1640822400000|2021-12-30 00:00:00|3633.14|3624.44|3633.07|3624.37|3633.23|3624.53|3632.73|3624.03|33
1640822410000|2021-12-30 00:00:10|3633.08|3624.38|3633.44|3624.74|3633.57|3624.87|3632.47|3623.77|36
1640822420000|2021-12-30 00:00:20|3633.42|3624.72|3636.05|3627.35|3636.17|3627.47|3633.23|3624.53|37
1640822430000|2021-12-30 00:00:30|3636.11|3627.41|3637.08|3628.38|3637.65|3628.95|3635.93|3627.23|38
1640822440000|2021-12-30 00:00:40|3637.03|3628.33|3639.52|3630.82|3639.74|3631.04|3636.59|3627.89|39
1640822450000|2021-12-30 00:00:50|3639.53|3630.83|3640.72|3632.02|3640.72|3632.02|3639.48|3630.78|38
1640822460000|2021-12-30 00:01:00|3640.79|3632.09|3639.89|3631.19|3641|3632.3|3638.92|3630.22|37
1640822470000|2021-12-30 00:01:10|3639.9|3631.2|3639.29|3630.59|3640.11|3631.41|3639.05|3630.35|38
1640822480000|2021-12-30 00:01:20|3639.92|3631.22|3641.24|3632.54|3641.29|3632.59|3639.9|3631.2|35
1640822490000|2021-12-30 00:01:30|3640.98|3632.28|3640.68|3631.98|3641.13|3632.43|3639.56|3630.86|36
1640822500000|2021-12-30 00:01:40|3640.61|3631.91|3641.57|3632.87|3641.95|3633.25|3640.39|3631.69|37
1640822510000|2021-12-30 00:01:50|3641.21|3632.51|3641.23|3632.53|3641.56|3632.86|3641.07|3632.37|33
1640822520000|2021-12-30 00:02:00|3641.17|3632.47|3641.8|3633.1|3643.5|3634.8|3641.17|3632.47|36
1640822530000|2021-12-30 00:02:10|3641.71|3633.01|3638.32|3629.62|3641.71|3633.01|3638.32|3629.62|38
1640822540000|2021-12-30 00:02:20|3638.31|3629.61|3637.03|3628.33|3638.31|3629.61|3636.95|3628.25|36
1640822550000|2021-12-30 00:02:30|3636.93|3628.23|3633.42|3624.72|3636.93|3628.23|3633.42|3624.72|39
1640822560000|2021-12-30 00:02:40|3633.39|3624.69|3635.16|3626.46|3635.24|3626.54|3632.43|3623.73|38
1640822570000|2021-12-30 00:02:50|3635.18|3626.48|3632.34|3623.64|3637.55|3628.85|3632.25|3623.55|40
1640822580000|2021-12-30 00:03:00|3632.52|3623.82|3630.12|3621.42|3633.52|3624.82|3630.07|3621.37|39
1640822590000|2021-12-30 00:03:10|3630.16|3621.46|3627.9|3619.2|3630.16|3621.46|3627.47|3618.77|40
1640822600000|2021-12-30 00:03:20|3627.94|3619.24|3626.51|3617.81|3627.94|3619.24|3625.91|3617.21|38
1640822610000|2021-12-30 00:03:30|3626.57|3617.87|3627.51|3618.81|3627.96|3619.26|3626.57|3617.87|38
1640822620000|2021-12-30 00:03:40|3627.63|3618.93|3628|3619.3|3628.13|3619.43|3627.5|3618.8|39
1640822630000|2021-12-30 00:03:50|3627.9|3619.2|3630.31|3621.61|3631.26|3622.56|3627.85|3619.15|35
1640822640000|2021-12-30 00:04:00|3630.23|3621.53|3626.48|3617.78|3630.64|3621.94|3626.48|3617.78|37
1640822650000|2021-12-30 00:04:10|3626.51|3617.81|3626.82|3618.12|3626.98|3618.28|3626.42|3617.72|36
1640822660000|2021-12-30 00:04:20|3626.84|3618.14|3626.79|3618.09|3627.3|3618.6|3626.64|3617.94|35
1640822670000|2021-12-30 00:04:30|3626.74|3618.04|3628.12|3619.42|3628.12|3619.42|3626.5|3617.8|36
1640822680000|2021-12-30 00:04:40|3628.14|3619.44|3631.25|3622.55|3631.25|3622.55|3627.81|3619.11|32
1640822690000|2021-12-30 00:04:50|3631.39|3622.69|3634.02|3625.32|3634.02|3625.32|3631.39|3622.69|37
1640822700000|2021-12-30 00:05:00|3633.3|3624.6|3631.63|3622.93|3633.54|3624.84|3631.58|3622.88|36
1640822710000|2021-12-30 00:05:10|3631.59|3622.89|3633.98|3625.28|3635.11|3626.41|3631.58|3622.88|37
1640822720000|2021-12-30 00:05:20|3633.5|3624.8|3633.98|3625.28|3634.01|3625.31|3633.3|3624.6|37
1640822730000|2021-12-30 00:05:30|3633.81|3625.11|3635.75|3627.05|3635.75|3627.05|3633.81|3625.11|32
1640822740000|2021-12-30 00:05:40|3635.73|3627.03|3635.84|3627.14|3636.27|3627.57|3634.77|3626.07|35
1640822750000|2021-12-30 00:05:50|3635.82|3627.12|3636.1|3627.4|3636.23|3627.53|3635.09|3626.39|25
1640822760000|2021-12-30 00:06:00|3636.31|3627.61|3634.85|3626.15|3636.31|3627.61|3634.69|3625.99|38
1640822770000|2021-12-30 00:06:10|3635|3626.3|3629.68|3620.98|3635|3626.3|3629.64|3620.94|38
1640822780000|2021-12-30 00:06:20|3629.21|3620.51|3624.64|3615.94|3629.29|3620.59|3624.64|3615.94|39
1640822790000|2021-12-30 00:06:30|3624.61|3615.91|3622.24|3613.54|3624.61|3615.91|3621.2|3612.5|37
1640822800000|2021-12-30 00:06:40|3622.3|3613.6|3621.14|3612.44|3623.48|3614.78|3621.14|3612.44|40
1640822810000|2021-12-30 00:06:50|3621.19|3612.49|3623.88|3615.18|3624.5|3615.8|3621.1|3612.4|39
1640822820000|2021-12-30 00:07:00|3624.26|3615.56|3622.08|3613.38|3626.3|3617.6|3622.08|3613.38|37
1640822830000|2021-12-30 00:07:10|3621.81|3613.11|3624.7|3616|3625.21|3616.51|3621.81|3613.11|35
1640822840000|2021-12-30 00:07:20|3625.67|3616.97|3632.68|3623.98|3632.68|3623.98|3625.67|3616.97|39
1640822850000|2021-12-30 00:07:30|3632.85|3624.15|3632.87|3624.17|3634.85|3626.15|3632.12|3623.42|38
1640822860000|2021-12-30 00:07:40|3632.61|3623.91|3632.4|3623.7|3633.22|3624.52|3631.96|3623.26|36
1640822870000|2021-12-30 00:07:50|3632.34|3623.64|3632.39|3623.69|3633.21|3624.51|3632.21|3623.51|33
1640822880000|2021-12-30 00:08:00|3632.34|3623.64|3631.52|3622.82|3632.46|3623.76|3631.22|3622.52|38
1640822890000|2021-12-30 00:08:10|3631.7|3623|3627.9|3619.2|3631.86|3623.16|3627.87|3619.17|38
1640822900000|2021-12-30 00:08:20|3627.96|3619.26|3628.38|3619.68|3629.07|3620.37|3627.8|3619.1|36
1640822910000|2021-12-30 00:08:30|3628.41|3619.71|3628.15|3619.45|3629.42|3620.72|3628.15|3619.45|30
1640822920000|2021-12-30 00:08:40|3628.13|3619.43|3628.75|3620.05|3629.09|3620.39|3628.02|3619.32|38
1640822930000|2021-12-30 00:08:50|3628.77|3620.07|3629.15|3620.45|3629.24|3620.54|3628.49|3619.79|30
1640822940000|2021-12-30 00:09:00|3629.17|3620.47|3629.02|3620.32|3629.42|3620.72|3628.99|3620.29|31
1640822950000|2021-12-30 00:09:10|3628.99|3620.29|3627.66|3618.96|3629.16|3620.46|3627.16|3618.46|34
1640822960000|2021-12-30 00:09:20|3627.63|3618.93|3626.57|3617.87|3627.74|3619.04|3626.4|3617.7|34
1640822970000|2021-12-30 00:09:30|3626.54|3617.84|3626.71|3618.01|3626.92|3618.22|3626.33|3617.63|29
1640822980000|2021-12-30 00:09:40|3626.72|3618.02|3626.57|3617.87|3628.51|3619.81|3626.45|3617.75|35
1640822990000|2021-12-30 00:09:50|3626.58|3617.88|3625.04|3616.34|3626.58|3617.88|3625.04|3616.34|29
1640823000000|2021-12-30 00:10:00|3625.17|3616.47|3625.41|3616.71|3626.27|3617.57|3625.15|3616.45|36
1640823010000|2021-12-30 00:10:10|3625.42|3616.72|3625.08|3616.38|3627.23|3618.53|3625.08|3616.38|35
1640823020000|2021-12-30 00:10:20|3624.82|3616.12|3619.56|3610.86|3624.82|3616.12|3619.56|3610.86|37
1640823030000|2021-12-30 00:10:30|3619.73|3611.03|3621.33|3612.63|3621.43|3612.73|3619.54|3610.84|39
1640823040000|2021-12-30 00:10:40|3621.21|3612.51|3621.8|3613.1|3621.81|3613.11|3620.95|3612.25|36
1640823050000|2021-12-30 00:10:50|3621.93|3613.23|3623.54|3614.84|3623.54|3614.84|3621.39|3612.69|39
1640823060000|2021-12-30 00:11:00|3623.47|3614.77|3623.73|3615.03|3623.95|3615.25|3621.98|3613.28|40
1640823070000|2021-12-30 00:11:10|3623.65|3614.95|3628.99|3620.29|3628.99|3620.29|3623.42|3614.72|37
1640823080000|2021-12-30 00:11:20|3628.74|3620.04|3625.9|3617.2|3628.87|3620.17|3625.3|3616.6|38
1640823090000|2021-12-30 00:11:30|3625.88|3617.18|3623.21|3614.51|3625.88|3617.18|3623.17|3614.47|38
1640823100000|2021-12-30 00:11:40|3623.24|3614.54|3618.62|3609.92|3623.24|3614.54|3618.62|3609.92|36
1640823110000|2021-12-30 00:11:50|3618.66|3609.96|3617.81|3609.11|3618.77|3610.07|3617.73|3609.03|36
1640823120000|2021-12-30 00:12:00|3617.66|3608.96|3613.91|3605.21|3617.66|3608.96|3613.91|3605.21|34
1640823130000|2021-12-30 00:12:10|3613.79|3605.09|3615.45|3606.75|3615.85|3607.15|3613.79|3605.09|36
1640823140000|2021-12-30 00:12:20|3615.4|3606.7|3612.86|3604.16|3615.4|3606.7|3610.72|3602.02|33
1640823150000|2021-12-30 00:12:30|3613.08|3604.38|3612.6|3603.9|3614.01|3605.31|3612.11|3603.41|39
1640823160000|2021-12-30 00:12:40|3612.56|3603.86|3612.4|3603.7|3613.05|3604.35|3611.18|3602.48|39
1640823170000|2021-12-30 00:12:50|3612.75|3604.05|3614.93|3606.23|3615.25|3606.55|3612.67|3603.97|40
1640823180000|2021-12-30 00:13:00|3614.99|3606.29|3617.65|3608.95|3617.7|3609|3614.85|3606.15|38
1640823190000|2021-12-30 00:13:10|3618.03|3609.33|3620.42|3611.72|3620.43|3611.73|3617.73|3609.03|38
1640823200000|2021-12-30 00:13:20|3620.99|3612.29|3621.89|3613.19|3623.04|3614.34|3620.99|3612.29|40
1640823210000|2021-12-30 00:13:30|3621.99|3613.29|3622.69|3613.99|3623.25|3614.55|3621.62|3612.92|26
1640823220000|2021-12-30 00:13:40|3622.81|3614.11|3621.55|3612.85|3623.19|3614.49|3621.54|3612.84|37
1640823230000|2021-12-30 00:13:50|3621.76|3613.06|3618.88|3610.18|3621.76|3613.06|3618.88|3610.18|40
1640823240000|2021-12-30 00:14:00|3618.45|3609.75|3622.04|3613.34|3622.04|3613.34|3618.04|3609.34|39
1640823250000|2021-12-30 00:14:10|3622.02|3613.32|3621.03|3612.33|3622.07|3613.37|3619.33|3610.63|38
1640823260000|2021-12-30 00:14:20|3621.12|3612.42|3620.67|3611.97|3621.58|3612.88|3620.65|3611.95|36
1640823270000|2021-12-30 00:14:30|3620.71|3612.01|3626|3617.3|3626|3617.3|3620.62|3611.92|37
1640823280000|2021-12-30 00:14:40|3626.51|3617.81|3624.58|3615.88|3627.72|3619.02|3624.42|3615.72|39
1640823290000|2021-12-30 00:14:50|3624.48|3615.78|3625.35|3616.65|3626.33|3617.63|3624.45|3615.75|38
1640823300000|2021-12-30 00:15:00|3625.26|3616.56|3626.66|3617.96|3626.66|3617.96|3623.49|3614.79|39
1640823310000|2021-12-30 00:15:10|3626.72|3618.02|3628.29|3619.59|3628.56|3619.86|3625.95|3617.25|39
1640823320000|2021-12-30 00:15:20|3628.07|3619.37|3623.49|3614.79|3628.07|3619.37|3623.49|3614.79|38
1640823330000|2021-12-30 00:15:30|3623.33|3614.63|3620.45|3611.75|3623.37|3614.67|3619.83|3611.13|40
1640823340000|2021-12-30 00:15:40|3620.44|3611.74|3618.76|3610.06|3620.51|3611.81|3617.45|3608.75|38
1640823350000|2021-12-30 00:15:50|3618.72|3610.02|3620.04|3611.34|3620.56|3611.86|3618.2|3609.5|39
1640823360000|2021-12-30 00:16:00|3619.99|3611.29|3618.78|3610.08|3619.99|3611.29|3618.36|3609.66|35
1640823370000|2021-12-30 00:16:10|3618.71|3610.01|3620.15|3611.45|3620.66|3611.96|3618.66|3609.96|38
1640823380000|2021-12-30 00:16:20|3620.19|3611.49|3620.31|3611.61|3621.11|3612.41|3620.19|3611.49|37
1640823390000|2021-12-30 00:16:30|3620.34|3611.64|3617.89|3609.19|3620.34|3611.64|3617.78|3609.08|34
1640823400000|2021-12-30 00:16:40|3617.78|3609.08|3615.39|3606.69|3618.08|3609.38|3615.39|3606.69|37
1640823410000|2021-12-30 00:16:50|3615.19|3606.49|3613|3604.3|3615.23|3606.53|3612.01|3603.31|35
1640823420000|2021-12-30 00:17:00|3612.85|3604.15|3612.41|3603.71|3614.31|3605.61|3612.16|3603.46|39
1640823430000|2021-12-30 00:17:10|3612.32|3603.62|3612.99|3604.29|3613.14|3604.44|3612.02|3603.32|39
1640823440000|2021-12-30 00:17:20|3613|3604.3|3611.27|3602.57|3613.07|3604.37|3611.26|3602.56|35
1640823450000|2021-12-30 00:17:30|3611.39|3602.69|3610.46|3601.76|3611.56|3602.86|3610.46|3601.76|37
1640823460000|2021-12-30 00:17:40|3610.53|3601.83|3610.24|3601.54|3610.58|3601.88|3609.69|3600.99|33
1640823470000|2021-12-30 00:17:50|3610.42|3601.72|3610.05|3601.35|3610.67|3601.97|3609.85|3601.15|35
1640823480000|2021-12-30 00:18:00|3610.02|3601.32|3607.09|3598.39|3610.09|3601.39|3606.8|3598.1|32
1640823490000|2021-12-30 00:18:10|3607.26|3598.56|3608.06|3599.36|3608.83|3600.13|3606.93|3598.23|39
1640823500000|2021-12-30 00:18:20|3608.08|3599.38|3608.48|3599.78|3608.49|3599.79|3606.99|3598.29|35
1640823510000|2021-12-30 00:18:30|3608.29|3599.59|3605.08|3596.38|3608.71|3600.01|3603.64|3594.94|40
1640823520000|2021-12-30 00:18:40|3604.73|3596.03|3596.79|3588.09|3604.91|3596.21|3596.79|3588.09|40
1640823530000|2021-12-30 00:18:50|3596.93|3588.23|3592.72|3584.02|3596.93|3588.23|3590.39|3581.69|39
1640823540000|2021-12-30 00:19:00|3592.4|3583.7|3595.68|3586.98|3596.91|3588.21|3592.4|3583.7|40
1640823550000|2021-12-30 00:19:10|3596.1|3587.4|3592.72|3584.02|3596.1|3587.4|3591.56|3582.86|38
1640823560000|2021-12-30 00:19:20|3593.25|3584.55|3597.32|3588.62|3597.46|3588.76|3592.42|3583.72|40
1640823570000|2021-12-30 00:19:30|3597.35|3588.65|3603.74|3595.04|3603.74|3595.04|3597.03|3588.33|35
1640823580000|2021-12-30 00:19:40|3603.59|3594.89|3604.35|3595.65|3604.98|3596.28|3603.57|3594.87|32
1640823590000|2021-12-30 00:19:50|3604.68|3595.98|3602.65|3593.95|3605.01|3596.31|3602.49|3593.79|26
1640823600000|2021-12-30 00:20:00|3602.38|3593.68|3597.55|3588.85|3604.33|3595.63|3597.2|3588.5|37
1640823610000|2021-12-30 00:20:10|3597.5|3588.8|3597.4|3588.7|3597.52|3588.82|3593.25|3584.55|40
1640823620000|2021-12-30 00:20:20|3597.58|3588.88|3599.85|3591.15|3599.96|3591.26|3595.98|3587.28|39
1640823630000|2021-12-30 00:20:30|3599.68|3590.98|3596.71|3588.01|3599.68|3590.98|3595.88|3587.18|38
1640823640000|2021-12-30 00:20:40|3596.62|3587.92|3597.54|3588.84|3597.94|3589.24|3596.6|3587.9|35
1640823650000|2021-12-30 00:20:50|3597.69|3588.99|3603.6|3594.9|3603.6|3594.9|3597.45|3588.75|38
1640823660000|2021-12-30 00:21:00|3603.59|3594.89|3600.16|3591.46|3603.67|3594.97|3599.1|3590.4|39
1640823670000|2021-12-30 00:21:10|3600.1|3591.4|3598.9|3590.2|3600.47|3591.77|3595.76|3587.06|39
1640823680000|2021-12-30 00:21:20|3599.65|3590.95|3596.84|3588.14|3600.11|3591.41|3596.73|3588.03|39
1640823690000|2021-12-30 00:21:30|3596.86|3588.16|3599.74|3591.04|3599.83|3591.13|3596.86|3588.16|40
1640823700000|2021-12-30 00:21:40|3599.22|3590.52|3601.35|3592.65|3601.35|3592.65|3598.6|3589.9|34
1640823710000|2021-12-30 00:21:50|3601.21|3592.51|3599.65|3590.95|3601.85|3593.15|3599.65|3590.95|37
1640823720000|2021-12-30 00:22:00|3599.68|3590.98|3602.1|3593.4|3602.36|3593.66|3597.61|3588.91|39
1640823730000|2021-12-30 00:22:10|3602.33|3593.63|3601.06|3592.36|3603.23|3594.53|3600.59|3591.89|34
1640823740000|2021-12-30 00:22:20|3600.99|3592.29|3602.5|3593.8|3603.6|3594.9|3600.45|3591.75|39
1640823750000|2021-12-30 00:22:30|3602.45|3593.75|3605.61|3596.91|3606.92|3598.22|3602.33|3593.63|36
1640823760000|2021-12-30 00:22:40|3605.57|3596.87|3612.32|3603.62|3612.36|3603.66|3604.83|3596.13|38
1640823770000|2021-12-30 00:22:50|3612.39|3603.69|3613.01|3604.31|3615.83|3607.13|3612.39|3603.69|38
1640823780000|2021-12-30 00:23:00|3612.09|3603.39|3613.23|3604.53|3615.11|3606.41|3612.09|3603.39|36
1640823790000|2021-12-30 00:23:10|3612.9|3604.2|3614.33|3605.63|3615.26|3606.56|3612.9|3604.2|39
1640823800000|2021-12-30 00:23:20|3614.6|3605.9|3617.13|3608.43|3617.27|3608.57|3614.6|3605.9|40
1640823810000|2021-12-30 00:23:30|3617.14|3608.44|3614.66|3605.96|3617.14|3608.44|3614.66|3605.96|39
1640823820000|2021-12-30 00:23:40|3614.71|3606.01|3614.96|3606.26|3614.96|3606.26|3613.7|3605|38
1640823830000|2021-12-30 00:23:50|3614.61|3605.91|3615.77|3607.07|3615.96|3607.26|3614.58|3605.88|37
1640823840000|2021-12-30 00:24:00|3616.14|3607.44|3618.74|3610.04|3618.74|3610.04|3616.14|3607.44|39
1640823850000|2021-12-30 00:24:10|3618.04|3609.34|3625.38|3616.68|3625.38|3616.68|3617.77|3609.07|36
1640823860000|2021-12-30 00:24:20|3626.42|3617.72|3634.89|3626.19|3634.89|3626.19|3626.42|3617.72|39
1640823870000|2021-12-30 00:24:30|3635.23|3626.53|3637.66|3628.96|3638.27|3629.57|3634.35|3625.65|40
1640823880000|2021-12-30 00:24:40|3637.99|3629.29|3648.99|3640.29|3648.99|3640.29|3637.15|3628.45|37
1640823890000|2021-12-30 00:24:50|3648.34|3639.64|3643.72|3635.02|3650.01|3641.31|3643.43|3634.73|32
1640823900000|2021-12-30 00:25:00|3643.66|3634.96|3652.03|3643.33|3652.03|3643.33|3643.5|3634.8|31
1640823910000|2021-12-30 00:25:10|3651.96|3643.26|3652.78|3644.08|3654.31|3645.61|3649.87|3641.17|37
1640823920000|2021-12-30 00:25:20|3652.8|3644.1|3648.44|3639.74|3652.92|3644.22|3648.23|3639.53|37
1640823930000|2021-12-30 00:25:30|3648.15|3639.45|3644.83|3636.13|3648.7|3640|3643.96|3635.26|40
1640823940000|2021-12-30 00:25:40|3645.27|3636.57|3644.22|3635.52|3645.36|3636.66|3643.48|3634.78|40
1640823950000|2021-12-30 00:25:50|3643.6|3634.9|3644.47|3635.77|3644.85|3636.15|3642.56|3633.86|34
1640823960000|2021-12-30 00:26:00|3643.75|3635.05|3638.99|3630.29|3643.95|3635.25|3637.26|3628.56|39
1640823970000|2021-12-30 00:26:10|3638.7|3630|3641.07|3632.37|3644.23|3635.53|3637.98|3629.28|40
1640823980000|2021-12-30 00:26:20|3641.51|3632.81|3644.53|3635.83|3646.57|3637.87|3641.51|3632.81|40
1640823990000|2021-12-30 00:26:30|3644.51|3635.81|3643.36|3634.66|3644.77|3636.07|3642.54|3633.84|38
1640824000000|2021-12-30 00:26:40|3642.9|3634.2|3643.16|3634.46|3643.54|3634.84|3641.62|3632.92|33
1640824010000|2021-12-30 00:26:50|3643.18|3634.48|3644.33|3635.63|3645.69|3636.99|3642.65|3633.95|38
1640824020000|2021-12-30 00:27:00|3645|3636.3|3650.62|3641.92|3650.62|3641.92|3644.44|3635.74|39
1640824030000|2021-12-30 00:27:10|3650.61|3641.91|3650.92|3642.22|3651.27|3642.57|3650.17|3641.47|40
1640824040000|2021-12-30 00:27:20|3650.97|3642.27|3649.58|3640.88|3651.63|3642.93|3649.17|3640.47|38
1640824050000|2021-12-30 00:27:30|3650.13|3641.43|3644.45|3635.75|3650.45|3641.75|3644.45|3635.75|39
1640824060000|2021-12-30 00:27:40|3644.75|3636.05|3643.97|3635.27|3645.94|3637.24|3643.97|3635.27|37
1640824070000|2021-12-30 00:27:50|3644.58|3635.88|3639.88|3631.18|3644.88|3636.18|3639.61|3630.91|37
1640824080000|2021-12-30 00:28:00|3639.93|3631.23|3638.24|3629.54|3639.93|3631.23|3637.43|3628.73|39
1640824090000|2021-12-30 00:28:10|3637.92|3629.22|3641.91|3633.21|3643.47|3634.77|3637.92|3629.22|36
1640824100000|2021-12-30 00:28:20|3642.07|3633.37|3646.1|3637.4|3646.1|3637.4|3641.99|3633.29|39
1640824110000|2021-12-30 00:28:30|3645.91|3637.21|3647.19|3638.49|3647.19|3638.49|3643.02|3634.32|39
1640824120000|2021-12-30 00:28:40|3647.6|3638.9|3649.26|3640.56|3651.21|3642.51|3645.26|3636.56|40
1640824130000|2021-12-30 00:28:50|3649.34|3640.64|3645.92|3637.22|3649.34|3640.64|3645.89|3637.19|40
1640824140000|2021-12-30 00:29:00|3645.86|3637.16|3644.27|3635.57|3647.08|3638.38|3644.13|3635.43|33
1640824150000|2021-12-30 00:29:10|3642.95|3634.25|3647.91|3639.21|3647.91|3639.21|3642.75|3634.05|39
1640824160000|2021-12-30 00:29:20|3647.79|3639.09|3648.06|3639.36|3648.97|3640.27|3647.36|3638.66|36
1640824170000|2021-12-30 00:29:30|3647.8|3639.1|3645.57|3636.87|3647.98|3639.28|3645|3636.3|36
1640824180000|2021-12-30 00:29:40|3645.93|3637.23|3645.65|3636.95|3646.26|3637.56|3644.97|3636.27|35
1640824190000|2021-12-30 00:29:50|3645.42|3636.72|3644.12|3635.42|3646.54|3637.84|3643.97|3635.27|39
1640824200000|2021-12-30 00:30:00|3644.76|3636.06|3647.82|3639.12|3647.82|3639.12|3644.37|3635.67|35
1640824210000|2021-12-30 00:30:10|3647.84|3639.14|3651.06|3642.36|3651.06|3642.36|3647.29|3638.59|35
1640824220000|2021-12-30 00:30:20|3651.61|3642.91|3651.24|3642.54|3651.82|3643.12|3649.62|3640.92|38
1640824230000|2021-12-30 00:30:30|3651.23|3642.53|3649.83|3641.13|3651.3|3642.6|3649.54|3640.84|36
1640824240000|2021-12-30 00:30:40|3649.75|3641.05|3652.26|3643.56|3652.26|3643.56|3648.57|3639.87|39
1640824250000|2021-12-30 00:30:50|3652.13|3643.43|3653.9|3645.2|3653.9|3645.2|3651.95|3643.25|36
1640824260000|2021-12-30 00:31:00|3653.65|3644.95|3658.24|3649.54|3658.91|3650.21|3653.53|3644.83|33
1640824270000|2021-12-30 00:31:10|3658.01|3649.31|3657.44|3648.74|3659.12|3650.42|3655.86|3647.16|39
1640824280000|2021-12-30 00:31:20|3657.67|3648.97|3659.36|3650.66|3659.74|3651.04|3657.48|3648.78|39
1640824290000|2021-12-30 00:31:30|3659.41|3650.71|3659.98|3651.28|3660.59|3651.89|3658.28|3649.58|39
1640824300000|2021-12-30 00:31:40|3659.93|3651.23|3660.97|3652.27|3660.99|3652.29|3659.84|3651.14|35
1640824310000|2021-12-30 00:31:50|3661.37|3652.67|3660.61|3651.91|3661.65|3652.95|3660.25|3651.55|40
1640824320000|2021-12-30 00:32:00|3660.18|3651.48|3658.21|3649.51|3660.21|3651.51|3658.12|3649.42|37
1640824330000|2021-12-30 00:32:10|3658.52|3649.82|3661.96|3653.26|3662.07|3653.37|3658.52|3649.82|38
1640824340000|2021-12-30 00:32:20|3661.95|3653.25|3664.71|3656.01|3665.96|3657.26|3661.83|3653.13|39
1640824350000|2021-12-30 00:32:30|3664.74|3656.04|3662.96|3654.26|3664.89|3656.19|3662.05|3653.35|37
1640824360000|2021-12-30 00:32:40|3663.19|3654.49|3663.71|3655.01|3663.98|3655.28|3662.91|3654.21|37
1640824370000|2021-12-30 00:32:50|3663.85|3655.15|3665.44|3656.74|3665.86|3657.16|3662.91|3654.21|37
1640824380000|2021-12-30 00:33:00|3665.39|3656.69|3665.89|3657.19|3665.92|3657.22|3664.78|3656.08|38
1640824390000|2021-12-30 00:33:10|3665.98|3657.28|3666.8|3658.1|3667.8|3659.1|3665.98|3657.28|36
1640824400000|2021-12-30 00:33:20|3666.64|3657.94|3665.03|3656.33|3666.64|3657.94|3663.48|3654.78|35
1640824410000|2021-12-30 00:33:30|3665.04|3656.34|3666.09|3657.39|3666.98|3658.28|3665.01|3656.31|40
1640824420000|2021-12-30 00:33:40|3666.15|3657.45|3663.64|3654.94|3666.23|3657.53|3663.64|3654.94|38
1640824430000|2021-12-30 00:33:50|3663.47|3654.77|3662.61|3653.91|3663.47|3654.77|3661.87|3653.17|38
1640824440000|2021-12-30 00:34:00|3662.59|3653.89|3661.24|3652.54|3662.72|3654.02|3660.22|3651.52|39
1640824450000|2021-12-30 00:34:10|3661.71|3653.01|3666.21|3657.51|3667.13|3658.43|3661.71|3653.01|40
1640824460000|2021-12-30 00:34:20|3666.09|3657.39|3662.94|3654.24|3666.33|3657.63|3662.5|3653.8|39
1640824470000|2021-12-30 00:34:30|3662.99|3654.29|3665.24|3656.54|3665.24|3656.54|3662.37|3653.67|40
1640824480000|2021-12-30 00:34:40|3665.23|3656.53|3661.74|3653.04|3665.23|3656.53|3661.56|3652.86|39
1640824490000|2021-12-30 00:34:50|3661.49|3652.79|3661.84|3653.14|3662.98|3654.28|3661.37|3652.67|40
1640824500000|2021-12-30 00:35:00|3661.78|3653.08|3662.03|3653.33|3662.31|3653.61|3660.86|3652.16|37
1640824510000|2021-12-30 00:35:10|3661.72|3653.02|3661.31|3652.61|3661.77|3653.07|3660.87|3652.17|35
1640824520000|2021-12-30 00:35:20|3661.24|3652.54|3660.1|3651.4|3661.7|3653|3660.1|3651.4|34
1640824530000|2021-12-30 00:35:30|3659.98|3651.28|3664.66|3655.96|3665.06|3656.36|3659.98|3651.28|39
1640824540000|2021-12-30 00:35:40|3664.63|3655.93|3664.77|3656.07|3665.95|3657.25|3663.86|3655.16|39
1640824550000|2021-12-30 00:35:50|3664.96|3656.26|3664.2|3655.5|3665.49|3656.79|3664.2|3655.5|36
1640824560000|2021-12-30 00:36:00|3663.87|3655.17|3665.52|3656.82|3665.76|3657.06|3663.87|3655.17|40
1640824570000|2021-12-30 00:36:10|3665.9|3657.2|3661.8|3653.1|3665.9|3657.2|3661.8|3653.1|38
1640824580000|2021-12-30 00:36:20|3661.73|3653.03|3660.6|3651.9|3664.49|3655.79|3660.6|3651.9|39
1640824590000|2021-12-30 00:36:30|3660.56|3651.86|3661.34|3652.64|3661.82|3653.12|3660.37|3651.67|36
1640824600000|2021-12-30 00:36:40|3661.46|3652.76|3661.02|3652.32|3662.39|3653.69|3660.97|3652.27|39
1640824610000|2021-12-30 00:36:50|3660.99|3652.29|3661.17|3652.47|3661.98|3653.28|3660.82|3652.12|37
1640824620000|2021-12-30 00:37:00|3661.21|3652.51|3660.86|3652.16|3661.49|3652.79|3660.86|3652.16|37
1640824630000|2021-12-30 00:37:10|3660.69|3651.99|3659.52|3650.82|3660.69|3651.99|3659.21|3650.51|31
1640824640000|2021-12-30 00:37:20|3659.25|3650.55|3659.44|3650.74|3659.58|3650.88|3658.31|3649.61|37
1640824650000|2021-12-30 00:37:30|3659.61|3650.91|3656.09|3647.39|3659.66|3650.96|3656.09|3647.39|38
1640824660000|2021-12-30 00:37:40|3655.4|3646.7|3657.43|3648.73|3657.43|3648.73|3655.35|3646.65|37
1640824670000|2021-12-30 00:37:50|3657.18|3648.48|3660.19|3651.49|3660.19|3651.49|3656.73|3648.03|33
1640824680000|2021-12-30 00:38:00|3659.94|3651.24|3661.46|3652.76|3662.44|3653.74|3659.84|3651.14|39
1640824690000|2021-12-30 00:38:10|3661.68|3652.98|3664.41|3655.71|3665.05|3656.35|3661.31|3652.61|38
1640824700000|2021-12-30 00:38:20|3664.15|3655.45|3666.74|3658.04|3669.79|3661.09|3664.15|3655.45|31
1640824710000|2021-12-30 00:38:30|3666.06|3657.36|3666.32|3657.62|3667.5|3658.8|3665.22|3656.52|32
1640824720000|2021-12-30 00:38:40|3665.64|3656.94|3666.3|3657.6|3666.4|3657.7|3665.16|3656.46|34
1640824730000|2021-12-30 00:38:50|3666.27|3657.57|3666.63|3657.93|3666.93|3658.23|3664.79|3656.09|39
1640824740000|2021-12-30 00:39:00|3666.44|3657.74|3667.73|3659.03|3668.3|3659.6|3665.87|3657.17|39
1640824750000|2021-12-30 00:39:10|3667.54|3658.84|3669.41|3660.71|3671.39|3662.69|3667.13|3658.43|39
1640824760000|2021-12-30 00:39:20|3669.46|3660.76|3669.41|3660.71|3669.7|3661|3668.8|3660.1|40
1640824770000|2021-12-30 00:39:30|3669.44|3660.74|3669.74|3661.04|3669.8|3661.1|3668.85|3660.15|18
1640824780000|2021-12-30 00:39:40|3669.7|3661|3668.65|3659.95|3669.74|3661.04|3668.58|3659.88|26
1640824790000|2021-12-30 00:39:50|3668.62|3659.92|3669.78|3661.08|3669.97|3661.27|3668.55|3659.85|21
1640824800000|2021-12-30 00:40:00|3670.66|3661.96|3669.05|3660.35|3670.7|3662|3668.81|3660.11|23
1640824810000|2021-12-30 00:40:10|3669.16|3660.46|3668.3|3659.6|3669.19|3660.49|3668.3|3659.6|16
1640824820000|2021-12-30 00:40:20|3668.66|3659.96|3670.13|3661.43|3670.13|3661.43|3668.66|3659.96|24
1640824830000|2021-12-30 00:40:30|3670.17|3661.47|3671.2|3662.5|3672.09|3663.39|3670.13|3661.43|33
1640824840000|2021-12-30 00:40:40|3671.34|3662.64|3668.58|3659.88|3671.34|3662.64|3668.41|3659.71|35
1640824850000|2021-12-30 00:40:50|3668.91|3660.21|3668.42|3659.72|3669.2|3660.5|3668.42|3659.72|28
1640824860000|2021-12-30 00:41:00|3668.78|3660.08|3669.25|3660.55|3669.36|3660.66|3668.67|3659.97|24
1640824870000|2021-12-30 00:41:10|3669.13|3660.43|3671.81|3663.11|3671.88|3663.18|3669.13|3660.43|31
1640824880000|2021-12-30 00:41:20|3670.74|3662.04|3671.59|3662.89|3671.59|3662.89|3670.15|3661.45|29
1640824890000|2021-12-30 00:41:30|3670.8|3662.1|3668.8|3660.1|3670.92|3662.22|3668.64|3659.94|29
1640824900000|2021-12-30 00:41:40|3668.79|3660.09|3669.99|3661.29|3669.99|3661.29|3668.76|3660.06|29
1640824910000|2021-12-30 00:41:50|3669.75|3661.05|3669.43|3660.73|3669.78|3661.08|3669.2|3660.5|32
1640824920000|2021-12-30 00:42:00|3669.36|3660.66|3666.3|3657.6|3669.46|3660.76|3666.06|3657.36|25
1640824930000|2021-12-30 00:42:10|3666.21|3657.51|3666.26|3657.56|3666.48|3657.78|3666.14|3657.44|31
1640824940000|2021-12-30 00:42:20|3666.34|3657.64|3666.73|3658.03|3666.73|3658.03|3665.73|3657.03|26
1640824950000|2021-12-30 00:42:30|3666.54|3657.84|3666.42|3657.72|3666.83|3658.13|3666.01|3657.31|38
1640824960000|2021-12-30 00:42:40|3666.35|3657.65|3668.22|3659.52|3668.43|3659.73|3666.33|3657.63|31
1640824970000|2021-12-30 00:42:50|3668.04|3659.34|3669.5|3660.8|3670.23|3661.53|3668.04|3659.34|31
1640824980000|2021-12-30 00:43:00|3669.6|3660.9|3670.32|3661.62|3670.53|3661.83|3669.6|3660.9|35
1640824990000|2021-12-30 00:43:10|3668.86|3660.16|3671.16|3662.46|3671.16|3662.46|3668.86|3660.16|37
1640825000000|2021-12-30 00:43:20|3671.13|3662.43|3671.84|3663.14|3672.86|3664.16|3671.13|3662.43|37
1640825010000|2021-12-30 00:43:30|3671.44|3662.74|3672.1|3663.4|3672.32|3663.62|3670.94|3662.24|36
1640825020000|2021-12-30 00:43:40|3671.96|3663.26|3668.23|3659.53|3672.08|3663.38|3667.91|3659.21|38
1640825030000|2021-12-30 00:43:50|3667.97|3659.27|3669.18|3660.48|3669.48|3660.78|3667.93|3659.23|35
1640825040000|2021-12-30 00:44:00|3668.9|3660.2|3666.93|3658.23|3668.99|3660.29|3666.93|3658.23|35
1640825050000|2021-12-30 00:44:10|3666.18|3657.48|3665.58|3656.88|3666.34|3657.64|3665.54|3656.84|25
1640825060000|2021-12-30 00:44:20|3665.54|3656.84|3664.96|3656.26|3665.64|3656.94|3664.71|3656.01|21
1640825070000|2021-12-30 00:44:30|3664.9|3656.2|3665.23|3656.53|3665.3|3656.6|3664.9|3656.2|29
1640825080000|2021-12-30 00:44:40|3664.84|3656.14|3664.6|3655.9|3664.89|3656.19|3664.47|3655.77|18
1640825090000|2021-12-30 00:44:50|3664.59|3655.89|3664.13|3655.43|3664.79|3656.09|3664.13|3655.43|12
1640825100000|2021-12-30 00:45:00|3663.91|3655.21|3660|3651.3|3664.33|3655.63|3659.92|3651.22|34
1640825110000|2021-12-30 00:45:10|3659.71|3651.01|3661.21|3652.51|3661.8|3653.1|3659.32|3650.62|32
1640825120000|2021-12-30 00:45:20|3660.9|3652.2|3663.16|3654.46|3664.75|3656.05|3660.85|3652.15|31
1640825130000|2021-12-30 00:45:30|3663.15|3654.45|3661.07|3652.37|3663.27|3654.57|3660.72|3652.02|32
1640825140000|2021-12-30 00:45:40|3661.24|3652.54|3662.43|3653.73|3662.69|3653.99|3660.13|3651.43|33
1640825150000|2021-12-30 00:45:50|3662.12|3653.42|3663.42|3654.72|3663.5|3654.8|3662.12|3653.42|32
1640825160000|2021-12-30 00:46:00|3663.55|3654.85|3662.51|3653.81|3663.61|3654.91|3661.72|3653.02|36
1640825170000|2021-12-30 00:46:10|3663.27|3654.57|3664.34|3655.64|3665.85|3657.15|3663.27|3654.57|37
1640825180000|2021-12-30 00:46:20|3664.27|3655.57|3668.48|3659.78|3668.5|3659.8|3664.27|3655.57|39
1640825190000|2021-12-30 00:46:30|3668.55|3659.85|3668.94|3660.24|3669.32|3660.62|3668.1|3659.4|40
1640825200000|2021-12-30 00:46:40|3668.75|3660.05|3670.84|3662.14|3670.84|3662.14|3668.4|3659.7|37
1640825210000|2021-12-30 00:46:50|3670.94|3662.24|3669.99|3661.29|3672.48|3663.78|3669.36|3660.66|38
1640825220000|2021-12-30 00:47:00|3670.41|3661.71|3671.09|3662.39|3671.09|3662.39|3669.6|3660.9|38
1640825230000|2021-12-30 00:47:10|3670.94|3662.24|3671.28|3662.58|3671.64|3662.94|3670.02|3661.32|37
1640825240000|2021-12-30 00:47:20|3671.48|3662.78|3671.14|3662.44|3671.75|3663.05|3670.97|3662.27|37
1640825250000|2021-12-30 00:47:30|3671.22|3662.52|3670.99|3662.29|3671.68|3662.98|3670.83|3662.13|38
1640825260000|2021-12-30 00:47:40|3671.01|3662.31|3670.93|3662.23|3671.18|3662.48|3669.61|3660.91|38
1640825270000|2021-12-30 00:47:50|3671.14|3662.44|3672.92|3664.22|3673.12|3664.42|3671.14|3662.44|39
1640825280000|2021-12-30 00:48:00|3672.85|3664.15|3674.48|3665.78|3674.57|3665.87|3671.94|3663.24|39
1640825290000|2021-12-30 00:48:10|3674.53|3665.83|3670.37|3661.67|3674.53|3665.83|3670.37|3661.67|37
1640825300000|2021-12-30 00:48:20|3669.75|3661.05|3670.21|3661.51|3670.76|3662.06|3669.75|3661.05|38
1640825310000|2021-12-30 00:48:30|3670.29|3661.59|3671.15|3662.45|3671.17|3662.47|3670.16|3661.46|36
1640825320000|2021-12-30 00:48:40|3671.13|3662.43|3669.9|3661.2|3671.33|3662.63|3669.8|3661.1|35
1640825330000|2021-12-30 00:48:50|3669.81|3661.11|3667.1|3658.4|3669.82|3661.12|3667.1|3658.4|25
1640825340000|2021-12-30 00:49:00|3667.06|3658.36|3667.3|3658.6|3667.84|3659.14|3665.79|3657.09|38
1640825350000|2021-12-30 00:49:10|3666.93|3658.23|3664.32|3655.62|3667.44|3658.74|3664.32|3655.62|38
1640825360000|2021-12-30 00:49:20|3663.55|3654.85|3660.81|3652.11|3663.55|3654.85|3659.38|3650.68|39
1640825370000|2021-12-30 00:49:30|3661.05|3652.35|3663.61|3654.91|3663.61|3654.91|3661.05|3652.35|39
1640825380000|2021-12-30 00:49:40|3663.57|3654.87|3663.2|3654.5|3663.72|3655.02|3662.3|3653.6|38
1640825390000|2021-12-30 00:49:50|3663.27|3654.57|3662.02|3653.32|3663.42|3654.72|3661.82|3653.12|35
1640825400000|2021-12-30 00:50:00|3661.63|3652.93|3661.72|3653.02|3662.55|3653.85|3661.48|3652.78|36
1640825410000|2021-12-30 00:50:10|3661.46|3652.76|3659.46|3650.76|3661.73|3653.03|3659.46|3650.76|33
1640825420000|2021-12-30 00:50:20|3659.29|3650.59|3658.53|3649.83|3659.83|3651.13|3658.17|3649.47|39
1640825430000|2021-12-30 00:50:30|3658.33|3649.63|3659.85|3651.15|3659.98|3651.28|3658.33|3649.63|37
1640825440000|2021-12-30 00:50:40|3659.67|3650.97|3662.54|3653.84|3662.54|3653.84|3659.67|3650.97|38
1640825450000|2021-12-30 00:50:50|3662.64|3653.94|3663.16|3654.46|3663.96|3655.26|3662.63|3653.93|39
1640825460000|2021-12-30 00:51:00|3663.25|3654.55|3661.13|3652.43|3663.25|3654.55|3661.13|3652.43|35
1640825470000|2021-12-30 00:51:10|3661.07|3652.37|3660.9|3652.2|3661.27|3652.57|3660.73|3652.03|39
1640825480000|2021-12-30 00:51:20|3660.77|3652.07|3659.23|3650.53|3660.84|3652.14|3659.05|3650.35|37
1640825490000|2021-12-30 00:51:30|3659.2|3650.5|3659.26|3650.56|3659.55|3650.85|3659.12|3650.42|35
1640825500000|2021-12-30 00:51:40|3659.24|3650.54|3659.93|3651.23|3659.93|3651.23|3659.22|3650.52|30
1640825510000|2021-12-30 00:51:50|3659.85|3651.15|3659.53|3650.83|3660.2|3651.5|3659.48|3650.78|27
1640825520000|2021-12-30 00:52:00|3659.55|3650.85|3661.11|3652.41|3661.69|3652.99|3659.51|3650.81|29
1640825530000|2021-12-30 00:52:10|3661.12|3652.42|3659.62|3650.92|3661.19|3652.49|3659.62|3650.92|36
1640825540000|2021-12-30 00:52:20|3659.64|3650.94|3659.45|3650.75|3660.05|3651.35|3659.43|3650.73|34
1640825550000|2021-12-30 00:52:30|3659.55|3650.85|3660.15|3651.45|3660.6|3651.9|3659.45|3650.75|36
1640825560000|2021-12-30 00:52:40|3660.16|3651.46|3660.38|3651.68|3660.38|3651.68|3659.63|3650.93|33
1640825570000|2021-12-30 00:52:50|3660.59|3651.89|3663.4|3654.7|3664.23|3655.53|3660.59|3651.89|32
1640825580000|2021-12-30 00:53:00|3663.38|3654.68|3661.32|3652.62|3663.44|3654.74|3661.3|3652.6|33
1640825590000|2021-12-30 00:53:10|3661.68|3652.98|3660.76|3652.06|3661.68|3652.98|3660.38|3651.68|39
1640825600000|2021-12-30 00:53:20|3660.64|3651.94|3660.53|3651.83|3660.64|3651.94|3660.28|3651.58|29
1640825610000|2021-12-30 00:53:30|3660.6|3651.9|3660.53|3651.83|3660.6|3651.9|3660.39|3651.69|30
1640825620000|2021-12-30 00:53:40|3660.45|3651.75|3657.69|3648.99|3660.54|3651.84|3657.61|3648.91|31
1640825630000|2021-12-30 00:53:50|3657.82|3649.12|3657.79|3649.09|3657.82|3649.12|3656.39|3647.69|36
1640825640000|2021-12-30 00:54:00|3657.74|3649.04|3656.44|3647.74|3657.74|3649.04|3656.04|3647.34|36
1640825650000|2021-12-30 00:54:10|3656.3|3647.6|3656.09|3647.39|3656.48|3647.78|3655.65|3646.95|34
1640825660000|2021-12-30 00:54:20|3656.13|3647.43|3657.56|3648.86|3657.64|3648.94|3655.56|3646.86|36
1640825670000|2021-12-30 00:54:30|3657.48|3648.78|3657.38|3648.68|3657.91|3649.21|3657.06|3648.36|34
1640825680000|2021-12-30 00:54:40|3657.42|3648.72|3657.17|3648.47|3658.39|3649.69|3656.71|3648.01|39
1640825690000|2021-12-30 00:54:50|3657.14|3648.44|3658.46|3649.76|3658.46|3649.76|3657.14|3648.44|36
1640825700000|2021-12-30 00:55:00|3658.5|3649.8|3655.54|3646.84|3658.5|3649.8|3654.99|3646.29|40
1640825710000|2021-12-30 00:55:10|3655.49|3646.79|3655.07|3646.37|3655.74|3647.04|3655.07|3646.37|30
1640825720000|2021-12-30 00:55:20|3655.08|3646.38|3655.29|3646.59|3655.34|3646.64|3654.68|3645.98|36
1640825730000|2021-12-30 00:55:30|3655.55|3646.85|3656.05|3647.35|3656.77|3648.07|3655.52|3646.82|36
1640825740000|2021-12-30 00:55:40|3655.95|3647.25|3656.4|3647.7|3656.73|3648.03|3655.94|3647.24|33
1640825750000|2021-12-30 00:55:50|3656.59|3647.89|3655.68|3646.98|3657.23|3648.53|3655.68|3646.98|31
1640825760000|2021-12-30 00:56:00|3655.55|3646.85|3655.25|3646.55|3655.57|3646.87|3654.86|3646.16|36
1640825770000|2021-12-30 00:56:10|3655.29|3646.59|3657.79|3649.09|3657.79|3649.09|3655.25|3646.55|37
1640825780000|2021-12-30 00:56:20|3657.73|3649.03|3658.78|3650.08|3658.98|3650.28|3657.49|3648.79|37
1640825790000|2021-12-30 00:56:30|3658.71|3650.01|3659.57|3650.87|3660.15|3651.45|3658.71|3650.01|36
1640825800000|2021-12-30 00:56:40|3659.52|3650.82|3659.04|3650.34|3659.74|3651.04|3658.52|3649.82|35
1640825810000|2021-12-30 00:56:50|3659.02|3650.32|3659.72|3651.02|3659.79|3651.09|3657.78|3649.08|37
1640825820000|2021-12-30 00:57:00|3659.73|3651.03|3662.19|3653.49|3662.19|3653.49|3659.59|3650.89|34
1640825830000|2021-12-30 00:57:10|3662.55|3653.85|3662.35|3653.65|3662.83|3654.13|3661.79|3653.09|33
1640825840000|2021-12-30 00:57:20|3662.31|3653.61|3661.23|3652.53|3662.57|3653.87|3661.23|3652.53|31
1640825850000|2021-12-30 00:57:30|3660.78|3652.08|3660.85|3652.15|3660.91|3652.21|3659.9|3651.2|36
1640825860000|2021-12-30 00:57:40|3660.88|3652.18|3662.34|3653.64|3662.51|3653.81|3660.88|3652.18|35
1640825870000|2021-12-30 00:57:50|3662.4|3653.7|3662.62|3653.92|3662.96|3654.26|3662.32|3653.62|35
1640825880000|2021-12-30 00:58:00|3662.64|3653.94|3661.6|3652.9|3662.86|3654.16|3660.49|3651.79|37
1640825890000|2021-12-30 00:58:10|3661.63|3652.93|3663.25|3654.55|3663.3|3654.6|3661.28|3652.58|38
1640825900000|2021-12-30 00:58:20|3663.22|3654.52|3663.45|3654.75|3663.53|3654.83|3663.02|3654.32|37
1640825910000|2021-12-30 00:58:30|3663.5|3654.8|3664.54|3655.84|3664.6|3655.9|3663.45|3654.75|28
1640825920000|2021-12-30 00:58:40|3664.48|3655.78|3664.32|3655.62|3664.48|3655.78|3663.1|3654.4|38
1640825930000|2021-12-30 00:58:50|3664.3|3655.6|3664.04|3655.34|3664.66|3655.96|3664.04|3655.34|31
1640825940000|2021-12-30 00:59:00|3664.01|3655.31|3664.71|3656.01|3664.73|3656.03|3663.1|3654.4|36
1640825950000|2021-12-30 00:59:10|3664.72|3656.02|3663.04|3654.34|3664.72|3656.02|3662.38|3653.68|37
1640825960000|2021-12-30 00:59:20|3663.05|3654.35|3662.88|3654.18|3663.37|3654.67|3662.28|3653.58|38
1640825970000|2021-12-30 00:59:30|3662.64|3653.94|3663.23|3654.53|3663.23|3654.53|3662.62|3653.92|35
1640825980000|2021-12-30 00:59:40|3662.98|3654.28|3664.06|3655.36|3664.1|3655.4|3662.98|3654.28|36
1640825990000|2021-12-30 00:59:50|3663.9|3655.2|3663.91|3655.21|3664.4|3655.7|3663.87|3655.17|29
1640826000000|2021-12-30 01:00:00|3663.86|3655.16|3664.59|3655.89|3664.82|3656.12|3663.83|3655.13|35
1640826010000|2021-12-30 01:00:10|3664.61|3655.91|3665.1|3656.4|3665.1|3656.4|3664.51|3655.81|14
1640826020000|2021-12-30 01:00:20|3665.11|3656.41|3661.79|3653.09|3665.11|3656.41|3661.54|3652.84|32
1640826030000|2021-12-30 01:00:30|3661.15|3652.45|3660.86|3652.16|3661.15|3652.45|3659.7|3651|36
1640826040000|2021-12-30 01:00:40|3660.67|3651.97|3657.74|3649.04|3660.67|3651.97|3657.74|3649.04|37
1640826050000|2021-12-30 01:00:50|3657.71|3649.01|3656.18|3647.48|3657.79|3649.09|3655.17|3646.47|38
1640826060000|2021-12-30 01:01:00|3656.12|3647.42|3652.89|3644.19|3656.21|3647.51|3652.89|3644.19|36
1640826070000|2021-12-30 01:01:10|3652.91|3644.21|3653.52|3644.82|3654.06|3645.36|3652.65|3643.95|38
1640826080000|2021-12-30 01:01:20|3653.05|3644.35|3652.71|3644.01|3653.25|3644.55|3652.36|3643.66|34
1640826090000|2021-12-30 01:01:30|3652.62|3643.92|3654.04|3645.34|3654.31|3645.61|3652.62|3643.92|36
1640826100000|2021-12-30 01:01:40|3653.91|3645.21|3656.24|3647.54|3656.32|3647.62|3653.74|3645.04|39
1640826110000|2021-12-30 01:01:50|3656.33|3647.63|3655.79|3647.09|3657.48|3648.78|3655.79|3647.09|40
1640826120000|2021-12-30 01:02:00|3655.8|3647.1|3656.6|3647.9|3656.6|3647.9|3655.79|3647.09|37
1640826130000|2021-12-30 01:02:10|3656.55|3647.85|3654.25|3645.55|3656.62|3647.92|3654.21|3645.51|37
1640826140000|2021-12-30 01:02:20|3654.21|3645.51|3651.72|3643.02|3654.23|3645.53|3651.72|3643.02|33
1640826150000|2021-12-30 01:02:30|3652|3643.3|3653.18|3644.48|3653.34|3644.64|3651.88|3643.18|40
1640826160000|2021-12-30 01:02:40|3653.12|3644.42|3654.64|3645.94|3654.84|3646.14|3653.12|3644.42|28
1640826170000|2021-12-30 01:02:50|3654.58|3645.88|3652.85|3644.15|3654.63|3645.93|3651.47|3642.77|38
1640826180000|2021-12-30 01:03:00|3652.32|3643.62|3653.25|3644.55|3653.54|3644.84|3652.29|3643.59|39
1640826190000|2021-12-30 01:03:10|3653.26|3644.56|3652.53|3643.83|3653.27|3644.57|3652.34|3643.64|38
1640826200000|2021-12-30 01:03:20|3652.58|3643.88|3650.37|3641.67|3652.6|3643.9|3649.31|3640.61|38
1640826210000|2021-12-30 01:03:30|3650.33|3641.63|3649.91|3641.21|3650.82|3642.12|3649.6|3640.9|39
1640826220000|2021-12-30 01:03:40|3649.83|3641.13|3650.24|3641.54|3650.24|3641.54|3649.06|3640.36|33
1640826230000|2021-12-30 01:03:50|3650.31|3641.61|3650.85|3642.15|3651.81|3643.11|3650.31|3641.61|37
1640826240000|2021-12-30 01:04:00|3650.66|3641.96|3653.3|3644.6|3653.56|3644.86|3650.66|3641.96|33
1640826250000|2021-12-30 01:04:10|3653.26|3644.56|3654.9|3646.2|3654.9|3646.2|3653.04|3644.34|37
1640826260000|2021-12-30 01:04:20|3655.12|3646.42|3653.98|3645.28|3655.18|3646.48|3653.76|3645.06|37
1640826270000|2021-12-30 01:04:30|3653.97|3645.27|3654.86|3646.16|3655.06|3646.36|3653.93|3645.23|37
1640826280000|2021-12-30 01:04:40|3654.88|3646.18|3654.71|3646.01|3655.07|3646.37|3654.55|3645.85|28
1640826290000|2021-12-30 01:04:50|3654.52|3645.82|3655.26|3646.56|3655.29|3646.59|3654.52|3645.82|32
1640826300000|2021-12-30 01:05:00|3655.03|3646.33|3655.27|3646.57|3655.27|3646.57|3654.89|3646.19|36
1640826310000|2021-12-30 01:05:10|3655.26|3646.56|3655.1|3646.4|3655.28|3646.58|3654.83|3646.13|30
1640826320000|2021-12-30 01:05:20|3655.01|3646.31|3653.8|3645.1|3655.14|3646.44|3653.07|3644.37|36
1640826330000|2021-12-30 01:05:30|3653.54|3644.84|3651.32|3642.62|3653.75|3645.05|3651.32|3642.62|37
1640826340000|2021-12-30 01:05:40|3651.33|3642.63|3650.24|3641.54|3651.33|3642.63|3649.93|3641.23|29
1640826350000|2021-12-30 01:05:50|3650.26|3641.56|3650.03|3641.33|3650.26|3641.56|3650.02|3641.32|21
1640826360000|2021-12-30 01:06:00|3650.02|3641.32|3650.82|3642.12|3650.94|3642.24|3649.85|3641.15|27
1640826370000|2021-12-30 01:06:10|3650.88|3642.18|3650.97|3642.27|3651.17|3642.47|3650.74|3642.04|35
1640826380000|2021-12-30 01:06:20|3650.86|3642.16|3652.88|3644.18|3652.94|3644.24|3650.25|3641.55|31
1640826390000|2021-12-30 01:06:30|3653.06|3644.36|3653.8|3645.1|3654.08|3645.38|3653.06|3644.36|34
1640826400000|2021-12-30 01:06:40|3653.82|3645.12|3653.14|3644.44|3653.86|3645.16|3652.96|3644.26|37
1640826410000|2021-12-30 01:06:50|3653.06|3644.36|3653.3|3644.6|3653.63|3644.93|3653|3644.3|34
1640826420000|2021-12-30 01:07:00|3653.31|3644.61|3650.51|3641.81|3653.39|3644.69|3650.48|3641.78|37
1640826430000|2021-12-30 01:07:10|3650.12|3641.42|3649.39|3640.69|3650.12|3641.42|3649.07|3640.37|33
1640826440000|2021-12-30 01:07:20|3649.73|3641.03|3650.06|3641.36|3650.6|3641.9|3649.49|3640.79|38
1640826450000|2021-12-30 01:07:30|3650.03|3641.33|3649.76|3641.06|3650.6|3641.9|3649.76|3641.06|37
1640826460000|2021-12-30 01:07:40|3649.8|3641.1|3649.92|3641.22|3649.94|3641.24|3648.44|3639.74|37
1640826470000|2021-12-30 01:07:50|3649.86|3641.16|3649.68|3640.98|3649.88|3641.18|3649.48|3640.78|35
1640826480000|2021-12-30 01:08:00|3649.62|3640.92|3649.76|3641.06|3649.8|3641.1|3649.49|3640.79|28
1640826490000|2021-12-30 01:08:10|3649.71|3641.01|3650.48|3641.78|3651.76|3643.06|3649.57|3640.87|36
1640826500000|2021-12-30 01:08:20|3650.39|3641.69|3651.53|3642.83|3651.83|3643.13|3649.95|3641.25|37
1640826510000|2021-12-30 01:08:30|3651.54|3642.84|3650.42|3641.72|3652.57|3643.87|3650.42|3641.72|38
1640826520000|2021-12-30 01:08:40|3650.14|3641.44|3651.71|3643.01|3651.71|3643.01|3649.54|3640.84|38
1640826530000|2021-12-30 01:08:50|3651.83|3643.13|3650.87|3642.17|3653.02|3644.32|3650.71|3642.01|39
1640826540000|2021-12-30 01:09:00|3650.93|3642.23|3651.81|3643.11|3652.33|3643.63|3649.67|3640.97|38
1640826550000|2021-12-30 01:09:10|3651.84|3643.14|3649.79|3641.09|3651.86|3643.16|3649.79|3641.09|38
1640826560000|2021-12-30 01:09:20|3649.83|3641.13|3649.93|3641.23|3650.78|3642.08|3649.4|3640.7|38
1640826570000|2021-12-30 01:09:30|3650.23|3641.53|3651.62|3642.92|3651.72|3643.02|3650.23|3641.53|36
1640826580000|2021-12-30 01:09:40|3651.41|3642.71|3653|3644.3|3653.4|3644.7|3651.41|3642.71|36
1640826590000|2021-12-30 01:09:50|3653.01|3644.31|3652.57|3643.87|3653.01|3644.31|3652.34|3643.64|34
1640826600000|2021-12-30 01:10:00|3652.59|3643.89|3652.69|3643.99|3652.89|3644.19|3652.25|3643.55|37
1640826610000|2021-12-30 01:10:10|3652.78|3644.08|3653.62|3644.92|3653.66|3644.96|3652.57|3643.87|29
1640826620000|2021-12-30 01:10:20|3653.66|3644.96|3652.63|3643.93|3653.76|3645.06|3652.63|3643.93|38
1640826630000|2021-12-30 01:10:30|3652.66|3643.96|3652.59|3643.89|3653.07|3644.37|3652.49|3643.79|26
1640826640000|2021-12-30 01:10:40|3652.54|3643.84|3653.13|3644.43|3653.8|3645.1|3652.54|3643.84|35
1640826650000|2021-12-30 01:10:50|3653.16|3644.46|3653.76|3645.06|3654.17|3645.47|3653.14|3644.44|29
1640826660000|2021-12-30 01:11:00|3653.77|3645.07|3650.48|3641.78|3653.84|3645.14|3650.13|3641.43|38
1640826670000|2021-12-30 01:11:10|3650.3|3641.6|3649.26|3640.56|3650.3|3641.6|3649.2|3640.5|29
1640826680000|2021-12-30 01:11:20|3649.22|3640.52|3647.6|3638.9|3649.22|3640.52|3647.6|3638.9|31
1640826690000|2021-12-30 01:11:30|3647.64|3638.94|3648.48|3639.78|3648.48|3639.78|3647.2|3638.5|29
1640826700000|2021-12-30 01:11:40|3648.45|3639.75|3650.03|3641.33|3650.04|3641.34|3648.45|3639.75|32
1640826710000|2021-12-30 01:11:50|3650.01|3641.31|3652.28|3643.58|3652.3|3643.6|3649.86|3641.16|36
1640826720000|2021-12-30 01:12:00|3652.35|3643.65|3652.24|3643.54|3652.4|3643.7|3651.2|3642.5|24
1640826730000|2021-12-30 01:12:10|3652.23|3643.53|3657.36|3648.66|3657.96|3649.26|3652.23|3643.53|35
1640826740000|2021-12-30 01:12:20|3657.45|3648.75|3658.06|3649.36|3658.25|3649.55|3656.81|3648.11|31
1640826750000|2021-12-30 01:12:30|3657.93|3649.23|3656.5|3647.8|3658.06|3649.36|3656.22|3647.52|35
1640826760000|2021-12-30 01:12:40|3656.49|3647.79|3656.47|3647.77|3656.49|3647.79|3655.43|3646.73|37
1640826770000|2021-12-30 01:12:50|3656.53|3647.83|3657.84|3649.14|3657.93|3649.23|3655.9|3647.2|39
1640826780000|2021-12-30 01:13:00|3657.87|3649.17|3657.82|3649.12|3659.13|3650.43|3657.35|3648.65|40
1640826790000|2021-12-30 01:13:10|3657.32|3648.62|3656|3647.3|3657.46|3648.76|3656|3647.3|36
1640826800000|2021-12-30 01:13:20|3656.01|3647.31|3658.62|3649.92|3659.16|3650.46|3656.01|3647.31|39
1640826810000|2021-12-30 01:13:30|3658.59|3649.89|3657.93|3649.23|3658.59|3649.89|3657.69|3648.99|34
1640826820000|2021-12-30 01:13:40|3657.85|3649.15|3658.92|3650.22|3658.93|3650.23|3657.72|3649.02|33
1640826830000|2021-12-30 01:13:50|3658.95|3650.25|3659.78|3651.08|3659.78|3651.08|3658.92|3650.22|32
1640826840000|2021-12-30 01:14:00|3659.77|3651.07|3660.38|3651.68|3660.38|3651.68|3659.61|3650.91|28
1640826850000|2021-12-30 01:14:10|3659.89|3651.19|3659.88|3651.18|3660.21|3651.51|3659.8|3651.1|25
1640826860000|2021-12-30 01:14:20|3659.97|3651.27|3661.93|3653.23|3661.93|3653.23|3659.06|3650.36|23
1640826870000|2021-12-30 01:14:30|3662.38|3653.68|3664.92|3656.22|3666.06|3657.36|3662.36|3653.66|31
1640826880000|2021-12-30 01:14:40|3664.84|3656.14|3664.42|3655.72|3665.05|3656.35|3664.14|3655.44|38
1640826890000|2021-12-30 01:14:50|3664.51|3655.81|3665.48|3656.78|3665.56|3656.86|3664.35|3655.65|36
1640826900000|2021-12-30 01:15:00|3665.42|3656.72|3665.31|3656.61|3666.07|3657.37|3665.02|3656.32|38
1640826910000|2021-12-30 01:15:10|3665.29|3656.59|3665.49|3656.79|3665.97|3657.27|3665.29|3656.59|33
1640826920000|2021-12-30 01:15:20|3665.63|3656.93|3667.09|3658.39|3668.2|3659.5|3665.49|3656.79|38
1640826930000|2021-12-30 01:15:30|3667.15|3658.45|3670.89|3662.19|3670.98|3662.28|3667.07|3658.37|38
1640826940000|2021-12-30 01:15:40|3670.76|3662.06|3668.98|3660.28|3670.76|3662.06|3668.69|3659.99|39
1640826950000|2021-12-30 01:15:50|3669.05|3660.35|3669.81|3661.11|3669.83|3661.13|3669.05|3660.35|37
1640826960000|2021-12-30 01:16:00|3669.78|3661.08|3671.03|3662.33|3671.09|3662.39|3669.78|3661.08|35
1640826970000|2021-12-30 01:16:10|3671.16|3662.46|3669.43|3660.73|3671.16|3662.46|3669.38|3660.68|38
1640826980000|2021-12-30 01:16:20|3669.45|3660.75|3667.85|3659.15|3669.48|3660.78|3667.66|3658.96|32
1640826990000|2021-12-30 01:16:30|3667.77|3659.07|3667.41|3658.71|3667.96|3659.26|3666|3657.3|33
1640827000000|2021-12-30 01:16:40|3667.48|3658.78|3670.3|3661.6|3670.3|3661.6|3667.07|3658.37|36
1640827010000|2021-12-30 01:16:50|3669.98|3661.28|3668.8|3660.1|3669.98|3661.28|3668.67|3659.97|36
1640827020000|2021-12-30 01:17:00|3668.79|3660.09|3668.59|3659.89|3668.89|3660.19|3668.43|3659.73|31
1640827030000|2021-12-30 01:17:10|3668.39|3659.69|3666.99|3658.29|3668.39|3659.69|3666.27|3657.57|38
1640827040000|2021-12-30 01:17:20|3666.95|3658.25|3666.67|3657.97|3667.17|3658.47|3666.67|3657.97|32
1640827050000|2021-12-30 01:17:30|3666.66|3657.96|3666.34|3657.64|3666.68|3657.98|3666.27|3657.57|25
1640827060000|2021-12-30 01:17:40|3666.27|3657.57|3666.29|3657.59|3666.36|3657.66|3666.19|3657.49|20
1640827070000|2021-12-30 01:17:50|3666.3|3657.6|3665.78|3657.08|3666.46|3657.76|3665.5|3656.8|28
1640827080000|2021-12-30 01:18:00|3665.67|3656.97|3667.54|3658.84|3667.9|3659.2|3665.47|3656.77|34
1640827090000|2021-12-30 01:18:10|3667.46|3658.76|3666.52|3657.82|3667.49|3658.79|3666.27|3657.57|37
1640827100000|2021-12-30 01:18:20|3666.48|3657.78|3666.21|3657.51|3666.58|3657.88|3665.85|3657.15|34
1640827110000|2021-12-30 01:18:30|3666.24|3657.54|3664.96|3656.26|3666.26|3657.56|3664.51|3655.81|34
1640827120000|2021-12-30 01:18:40|3664.78|3656.08|3665.19|3656.49|3665.25|3656.55|3664.43|3655.73|34
1640827130000|2021-12-30 01:18:50|3664.91|3656.21|3666.17|3657.47|3666.25|3657.55|3664.64|3655.94|35
1640827140000|2021-12-30 01:19:00|3666.29|3657.59|3666.84|3658.14|3666.84|3658.14|3665.78|3657.08|38
1640827150000|2021-12-30 01:19:10|3666.83|3658.13|3668.43|3659.73|3668.43|3659.73|3666.81|3658.11|31
1640827160000|2021-12-30 01:19:20|3668.4|3659.7|3668.03|3659.33|3668.4|3659.7|3667.92|3659.22|33
1640827170000|2021-12-30 01:19:30|3668.07|3659.37|3668.02|3659.32|3668.2|3659.5|3667.4|3658.7|37
1640827180000|2021-12-30 01:19:40|3668.01|3659.31|3667.32|3658.62|3668.08|3659.38|3667.07|3658.37|34
1640827190000|2021-12-30 01:19:50|3667.17|3658.47|3667.74|3659.04|3667.79|3659.09|3667.06|3658.36|32
1640827200000|2021-12-30 01:20:00|3667.7|3659|3667.3|3658.6|3667.7|3659|3667.18|3658.48|30
1640827210000|2021-12-30 01:20:10|3667.31|3658.61|3667.9|3659.2|3667.99|3659.29|3667.27|3658.57|35
1640827220000|2021-12-30 01:20:20|3667.91|3659.21|3667.55|3658.85|3667.95|3659.25|3667.44|3658.74|29
1640827230000|2021-12-30 01:20:30|3667.54|3658.84|3667.17|3658.47|3667.55|3658.85|3667.17|3658.47|30
1640827240000|2021-12-30 01:20:40|3667.23|3658.53|3665.32|3656.62|3667.24|3658.54|3665.32|3656.62|26
1640827250000|2021-12-30 01:20:50|3665.34|3656.64|3664.39|3655.69|3665.34|3656.64|3664.39|3655.69|35
1640827260000|2021-12-30 01:21:00|3664.38|3655.68|3665.14|3656.44|3665.18|3656.48|3663.81|3655.11|32
1640827270000|2021-12-30 01:21:10|3665.29|3656.59|3665.24|3656.54|3665.4|3656.7|3664.72|3656.02|30
1640827280000|2021-12-30 01:21:20|3665.23|3656.53|3664.98|3656.28|3665.39|3656.69|3664.98|3656.28|20
1640827290000|2021-12-30 01:21:30|3664.92|3656.22|3665.73|3657.03|3665.73|3657.03|3664.37|3655.67|25
1640827300000|2021-12-30 01:21:40|3665.81|3657.11|3665.92|3657.22|3667.06|3658.36|3665.81|3657.11|39
1640827310000|2021-12-30 01:21:50|3666.01|3657.31|3667.31|3658.61|3667.39|3658.69|3666|3657.3|35
1640827320000|2021-12-30 01:22:00|3667.14|3658.44|3666.17|3657.47|3667.23|3658.53|3666.03|3657.33|34
1640827330000|2021-12-30 01:22:10|3666.22|3657.52|3663.74|3655.04|3666.51|3657.81|3663.74|3655.04|33
1640827340000|2021-12-30 01:22:20|3663.11|3654.41|3661.89|3653.19|3663.11|3654.41|3661.5|3652.8|33
1640827350000|2021-12-30 01:22:30|3661.88|3653.18|3661.86|3653.16|3662.65|3653.95|3661.6|3652.9|34
1640827360000|2021-12-30 01:22:40|3661.97|3653.27|3662.24|3653.54|3662.24|3653.54|3661.79|3653.09|27
1640827370000|2021-12-30 01:22:50|3662.22|3653.52|3660.75|3652.05|3662.27|3653.57|3660.64|3651.94|31
1640827380000|2021-12-30 01:23:00|3660.73|3652.03|3659.49|3650.79|3660.99|3652.29|3659.45|3650.75|32
1640827390000|2021-12-30 01:23:10|3659.5|3650.8|3659.71|3651.01|3659.71|3651.01|3659.5|3650.8|25
1640827400000|2021-12-30 01:23:20|3659.67|3650.97|3659.5|3650.8|3660.12|3651.42|3659.09|3650.39|36
1640827410000|2021-12-30 01:23:30|3659.55|3650.85|3659.56|3650.86|3659.56|3650.86|3659.45|3650.75|28
1640827420000|2021-12-30 01:23:40|3659.48|3650.78|3659.65|3650.95|3659.97|3651.27|3659.28|3650.58|32
1640827430000|2021-12-30 01:23:50|3659.73|3651.03|3661.15|3652.45|3661.92|3653.22|3659.66|3650.96|34
1640827440000|2021-12-30 01:24:00|3661.14|3652.44|3662.7|3654|3663.34|3654.64|3660.91|3652.21|26
1640827450000|2021-12-30 01:24:10|3662.65|3653.95|3662.68|3653.98|3663.36|3654.66|3662.63|3653.93|26
1640827460000|2021-12-30 01:24:20|3662.77|3654.07|3663.1|3654.4|3663.26|3654.56|3662.46|3653.76|32
1640827470000|2021-12-30 01:24:30|3663.15|3654.45|3664.38|3655.68|3664.38|3655.68|3662.94|3654.24|36
1640827480000|2021-12-30 01:24:40|3664.42|3655.72|3666.19|3657.49|3666.19|3657.49|3664.42|3655.72|30
1640827490000|2021-12-30 01:24:50|3666.16|3657.46|3665.05|3656.35|3666.31|3657.61|3664.88|3656.18|37
1640827500000|2021-12-30 01:25:00|3665.25|3656.55|3665.63|3656.93|3665.63|3656.93|3665.06|3656.36|37
1640827510000|2021-12-30 01:25:10|3665.65|3656.95|3667.21|3658.51|3667.42|3658.72|3665.53|3656.83|26
1640827520000|2021-12-30 01:25:20|3667.2|3658.5|3667.21|3658.51|3667.33|3658.63|3666.51|3657.81|24
1640827530000|2021-12-30 01:25:30|3667.31|3658.61|3667.09|3658.39|3667.48|3658.78|3667.09|3658.39|18
1640827540000|2021-12-30 01:25:40|3667.01|3658.31|3665.85|3657.15|3667.07|3658.37|3665.65|3656.95|30
1640827550000|2021-12-30 01:25:50|3665.37|3656.67|3662.87|3654.17|3665.37|3656.67|3662.65|3653.95|34
1640827560000|2021-12-30 01:26:00|3662.81|3654.11|3660.81|3652.11|3662.85|3654.15|3660.7|3652|37
1640827570000|2021-12-30 01:26:10|3660.83|3652.13|3660.64|3651.94|3660.83|3652.13|3660.43|3651.73|35
1640827580000|2021-12-30 01:26:20|3660.77|3652.07|3661.36|3652.66|3661.75|3653.05|3660.53|3651.83|35
1640827590000|2021-12-30 01:26:30|3661.45|3652.75|3662|3653.3|3662.44|3653.74|3661.37|3652.67|36
1640827600000|2021-12-30 01:26:40|3661.98|3653.28|3661.41|3652.71|3662.11|3653.41|3661.38|3652.68|34
1640827610000|2021-12-30 01:26:50|3661.4|3652.7|3661.74|3653.04|3661.97|3653.27|3661.33|3652.63|29
1640827620000|2021-12-30 01:27:00|3661.95|3653.25|3661.56|3652.86|3662|3653.3|3661.43|3652.73|31
1640827630000|2021-12-30 01:27:10|3661.54|3652.84|3659.12|3650.42|3661.54|3652.84|3659.11|3650.41|31
1640827640000|2021-12-30 01:27:20|3659.56|3650.86|3660.46|3651.76|3660.76|3652.06|3659.3|3650.6|36
1640827650000|2021-12-30 01:27:30|3660.45|3651.75|3660.32|3651.62|3660.63|3651.93|3660.2|3651.5|33
1640827660000|2021-12-30 01:27:40|3660.2|3651.5|3657.81|3649.11|3660.3|3651.6|3657.81|3649.11|28
1640827670000|2021-12-30 01:27:50|3657.79|3649.09|3657.68|3648.98|3657.92|3649.22|3657.27|3648.57|36
1640827680000|2021-12-30 01:28:00|3657.69|3648.99|3658.11|3649.41|3658.4|3649.7|3657.68|3648.98|32
1640827690000|2021-12-30 01:28:10|3657.93|3649.23|3657.35|3648.65|3657.96|3649.26|3657.07|3648.37|30
1640827700000|2021-12-30 01:28:20|3657.09|3648.39|3657.6|3648.9|3657.61|3648.91|3656.93|3648.23|33
1640827710000|2021-12-30 01:28:30|3657.91|3649.21|3660.23|3651.53|3660.23|3651.53|3657.45|3648.75|38
1640827720000|2021-12-30 01:28:40|3660.15|3651.45|3660.07|3651.37|3660.15|3651.45|3659.63|3650.93|24
1640827730000|2021-12-30 01:28:50|3660.05|3651.35|3662.39|3653.69|3662.65|3653.95|3659.6|3650.9|30
1640827740000|2021-12-30 01:29:00|3662.25|3653.55|3661.33|3652.63|3662.25|3653.55|3661.1|3652.4|35
1640827750000|2021-12-30 01:29:10|3661.54|3652.84|3661.99|3653.29|3662.06|3653.36|3661.24|3652.54|34
1640827760000|2021-12-30 01:29:20|3661.67|3652.97|3658.97|3650.27|3661.67|3652.97|3658.97|3650.27|36
1640827770000|2021-12-30 01:29:30|3658.8|3650.1|3658.22|3649.52|3658.81|3650.11|3657.96|3649.26|35
1640827780000|2021-12-30 01:29:40|3658.23|3649.53|3658.46|3649.76|3658.59|3649.89|3658.09|3649.39|36
1640827790000|2021-12-30 01:29:50|3658.44|3649.74|3660.2|3651.5|3660.2|3651.5|3658.15|3649.45|36
1640827800000|2021-12-30 01:30:00|3660.11|3651.41|3659.42|3650.72|3660.11|3651.41|3659.29|3650.59|30
1640827810000|2021-12-30 01:30:10|3659.52|3650.82|3659.49|3650.79|3659.89|3651.19|3659.02|3650.32|38
1640827820000|2021-12-30 01:30:20|3659.56|3650.86|3661.28|3652.58|3661.69|3652.99|3659.56|3650.86|30
1640827830000|2021-12-30 01:30:30|3661.32|3652.62|3660.96|3652.26|3661.57|3652.87|3660.33|3651.63|34
1640827840000|2021-12-30 01:30:40|3660.94|3652.24|3660.9|3652.2|3660.94|3652.24|3660.69|3651.99|22
1640827850000|2021-12-30 01:30:50|3660.88|3652.18|3661.96|3653.26|3662.78|3654.08|3660.78|3652.08|33
1640827860000|2021-12-30 01:31:00|3661.8|3653.1|3659.09|3650.39|3661.83|3653.13|3658.88|3650.18|38
1640827870000|2021-12-30 01:31:10|3659.13|3650.43|3657.78|3649.08|3659.13|3650.43|3657.34|3648.64|40
1640827880000|2021-12-30 01:31:20|3657.73|3649.03|3656.99|3648.29|3658.11|3649.41|3656.42|3647.72|38
1640827890000|2021-12-30 01:31:30|3657|3648.3|3655.06|3646.36|3657.1|3648.4|3655.06|3646.36|30
1640827900000|2021-12-30 01:31:40|3655.08|3646.38|3650.15|3641.45|3655.08|3646.38|3650.15|3641.45|38
1640827910000|2021-12-30 01:31:50|3650.16|3641.46|3650.4|3641.7|3651.46|3642.76|3650.16|3641.46|40
1640827920000|2021-12-30 01:32:00|3650.39|3641.69|3649.63|3640.93|3650.39|3641.69|3649.6|3640.9|31
1640827930000|2021-12-30 01:32:10|3649.5|3640.8|3651.24|3642.54|3651.42|3642.72|3649.45|3640.75|36
1640827940000|2021-12-30 01:32:20|3651.5|3642.8|3650.92|3642.22|3651.81|3643.11|3650.84|3642.14|38
1640827950000|2021-12-30 01:32:30|3650.96|3642.26|3650.85|3642.15|3651.71|3643.01|3650.2|3641.5|39
1640827960000|2021-12-30 01:32:40|3650.82|3642.12|3650.47|3641.77|3650.86|3642.16|3650.31|3641.61|32
1640827970000|2021-12-30 01:32:50|3650.44|3641.74|3652.4|3643.7|3652.4|3643.7|3650.41|3641.71|37
1640827980000|2021-12-30 01:33:00|3653.06|3644.36|3655.31|3646.61|3656.23|3647.53|3653.06|3644.36|39
1640827990000|2021-12-30 01:33:10|3655.34|3646.64|3655.31|3646.61|3656.13|3647.43|3655.1|3646.4|38
1640828000000|2021-12-30 01:33:20|3655.26|3646.56|3652.98|3644.28|3655.26|3646.56|3652.56|3643.86|39
1640828010000|2021-12-30 01:33:30|3652.96|3644.26|3651.8|3643.1|3652.96|3644.26|3651.43|3642.73|38
1640828020000|2021-12-30 01:33:40|3651.81|3643.11|3651.83|3643.13|3652.47|3643.77|3651.49|3642.79|37
1640828030000|2021-12-30 01:33:50|3651.81|3643.11|3651.98|3643.28|3652.76|3644.06|3651.75|3643.05|31
1640828040000|2021-12-30 01:34:00|3651.88|3643.18|3650.71|3642.01|3651.88|3643.18|3650.64|3641.94|34
1640828050000|2021-12-30 01:34:10|3650.73|3642.03|3654.14|3645.44|3654.18|3645.48|3650.43|3641.73|35
1640828060000|2021-12-30 01:34:20|3654.09|3645.39|3652.31|3643.61|3654.39|3645.69|3652.19|3643.49|38
1640828070000|2021-12-30 01:34:30|3652.29|3643.59|3651.4|3642.7|3652.4|3643.7|3651.4|3642.7|33
1640828080000|2021-12-30 01:34:40|3651.7|3643|3655.34|3646.64|3655.45|3646.75|3651.7|3643|37
1640828090000|2021-12-30 01:34:50|3655.31|3646.61|3654.67|3645.97|3655.47|3646.77|3654.43|3645.73|33
1640828100000|2021-12-30 01:35:00|3654.72|3646.02|3654.14|3645.44|3654.84|3646.14|3653.81|3645.11|30
1640828110000|2021-12-30 01:35:10|3654.12|3645.42|3655.27|3646.57|3655.27|3646.57|3653.98|3645.28|31
1640828120000|2021-12-30 01:35:20|3655.23|3646.53|3656.24|3647.54|3656.34|3647.64|3655.2|3646.5|33
1640828130000|2021-12-30 01:35:30|3656.3|3647.6|3655.89|3647.19|3656.3|3647.6|3655.52|3646.82|37
1640828140000|2021-12-30 01:35:40|3655.9|3647.2|3656.05|3647.35|3656.24|3647.54|3655.9|3647.2|30
1640828150000|2021-12-30 01:35:50|3656.04|3647.34|3655.64|3646.94|3656.71|3648.01|3655.64|3646.94|28
1640828160000|2021-12-30 01:36:00|3655.62|3646.92|3656.47|3647.77|3656.52|3647.82|3655.48|3646.78|30
1640828170000|2021-12-30 01:36:10|3656.41|3647.71|3656.18|3647.48|3656.43|3647.73|3655.92|3647.22|32
1640828180000|2021-12-30 01:36:20|3656.23|3647.53|3656.06|3647.36|3656.51|3647.81|3655.96|3647.26|37
1640828190000|2021-12-30 01:36:30|3656.04|3647.34|3656.05|3647.35|3656.24|3647.54|3655.96|3647.26|28
1640828200000|2021-12-30 01:36:40|3656.04|3647.34|3656.07|3647.37|3656.12|3647.42|3655.92|3647.22|32
1640828210000|2021-12-30 01:36:50|3656.05|3647.35|3655.94|3647.24|3656.22|3647.52|3655.9|3647.2|29
1640828220000|2021-12-30 01:37:00|3655.79|3647.09|3656.66|3647.96|3656.68|3647.98|3655.79|3647.09|21
1640828230000|2021-12-30 01:37:10|3656.62|3647.92|3658.63|3649.93|3658.64|3649.94|3656.62|3647.92|29
1640828240000|2021-12-30 01:37:20|3658.56|3649.86|3656.18|3647.48|3658.56|3649.86|3656.18|3647.48|37
1640828250000|2021-12-30 01:37:30|3656.2|3647.5|3656.61|3647.91|3656.86|3648.16|3656.04|3647.34|38
1640828260000|2021-12-30 01:37:40|3656.59|3647.89|3656.37|3647.67|3656.65|3647.95|3656.06|3647.36|32
1640828270000|2021-12-30 01:37:50|3656.51|3647.81|3657.73|3649.03|3658.13|3649.43|3656.15|3647.45|39
1640828280000|2021-12-30 01:38:00|3657.8|3649.1|3658.53|3649.83|3658.53|3649.83|3657.6|3648.9|36
1640828290000|2021-12-30 01:38:10|3658.56|3649.86|3658.71|3650.01|3658.77|3650.07|3657.94|3649.24|37
1640828300000|2021-12-30 01:38:20|3658.67|3649.97|3658.12|3649.42|3658.78|3650.08|3657.79|3649.09|36
1640828310000|2021-12-30 01:38:30|3658.09|3649.39|3658.3|3649.6|3658.44|3649.74|3658.05|3649.35|32
1640828320000|2021-12-30 01:38:40|3658.28|3649.58|3658.48|3649.78|3658.52|3649.82|3658.18|3649.48|34
1640828330000|2021-12-30 01:38:50|3658.47|3649.77|3659.56|3650.86|3660.14|3651.44|3658.45|3649.75|30
1640828340000|2021-12-30 01:39:00|3659.58|3650.88|3660.69|3651.99|3660.98|3652.28|3659.45|3650.75|39
1640828350000|2021-12-30 01:39:10|3660.7|3652|3663|3654.3|3663.14|3654.44|3660.66|3651.96|35
1640828360000|2021-12-30 01:39:20|3662.95|3654.25|3661.08|3652.38|3663.07|3654.37|3660.45|3651.75|36
1640828370000|2021-12-30 01:39:30|3661.07|3652.37|3662.03|3653.33|3662.03|3653.33|3660.8|3652.1|36
1640828380000|2021-12-30 01:39:40|3662.06|3653.36|3661.95|3653.25|3662.22|3653.52|3661.77|3653.07|33
1640828390000|2021-12-30 01:39:50|3662.03|3653.33|3662.56|3653.86|3662.63|3653.93|3661.93|3653.23|33
1640828400000|2021-12-30 01:40:00|3662.49|3653.79|3662.54|3653.84|3662.57|3653.87|3662.39|3653.69|30
1640828410000|2021-12-30 01:40:10|3662.52|3653.82|3662.04|3653.34|3662.52|3653.82|3661.78|3653.08|35
1640828420000|2021-12-30 01:40:20|3662.01|3653.31|3661.79|3653.09|3662.12|3653.42|3661.46|3652.76|36
1640828430000|2021-12-30 01:40:30|3661.78|3653.08|3661.75|3653.05|3661.87|3653.17|3661.45|3652.75|35
1640828440000|2021-12-30 01:40:40|3661.76|3653.06|3661.6|3652.9|3661.81|3653.11|3661.5|3652.8|30
1640828450000|2021-12-30 01:40:50|3661.57|3652.87|3663.94|3655.24|3663.94|3655.24|3661.53|3652.83|32
1640828460000|2021-12-30 01:41:00|3664.12|3655.42|3665.1|3656.4|3665.29|3656.59|3664.12|3655.42|30
1640828470000|2021-12-30 01:41:10|3665.09|3656.39|3664.34|3655.64|3665.19|3656.49|3664.1|3655.4|23
1640828480000|2021-12-30 01:41:20|3664.35|3655.65|3663.39|3654.69|3664.56|3655.86|3663.24|3654.54|38
1640828490000|2021-12-30 01:41:30|3663.42|3654.72|3664.37|3655.67|3664.54|3655.84|3663.42|3654.72|37
1640828500000|2021-12-30 01:41:40|3664.41|3655.71|3665.71|3657.01|3665.71|3657.01|3664.37|3655.67|37
1640828510000|2021-12-30 01:41:50|3665.63|3656.93|3666.27|3657.57|3666.36|3657.66|3664.98|3656.28|36
1640828520000|2021-12-30 01:42:00|3666.35|3657.65|3664.97|3656.27|3666.48|3657.78|3664.48|3655.78|34
1640828530000|2021-12-30 01:42:10|3664.87|3656.17|3665.13|3656.43|3665.58|3656.88|3664.87|3656.17|33
1640828540000|2021-12-30 01:42:20|3665.21|3656.51|3664.49|3655.79|3665.36|3656.66|3664.14|3655.44|37
1640828550000|2021-12-30 01:42:30|3664.43|3655.73|3664.28|3655.58|3664.54|3655.84|3664.26|3655.56|27
1640828560000|2021-12-30 01:42:40|3664.25|3655.55|3664.11|3655.41|3664.25|3655.55|3662.9|3654.2|28
1640828570000|2021-12-30 01:42:50|3664.1|3655.4|3665.12|3656.42|3665.32|3656.62|3664.1|3655.4|28
1640828580000|2021-12-30 01:43:00|3665.14|3656.44|3664.81|3656.11|3665.14|3656.44|3664.61|3655.91|26
1640828590000|2021-12-30 01:43:10|3664.69|3655.99|3665.14|3656.44|3665.14|3656.44|3664.26|3655.56|26
1640828600000|2021-12-30 01:43:20|3665.13|3656.43|3664.71|3656.01|3665.91|3657.21|3664.66|3655.96|37
1640828610000|2021-12-30 01:43:30|3664.69|3655.99|3664.14|3655.44|3664.74|3656.04|3663.61|3654.91|30
1640828620000|2021-12-30 01:43:40|3664.43|3655.73|3662.83|3654.13|3664.51|3655.81|3662.47|3653.77|32
1640828630000|2021-12-30 01:43:50|3662.79|3654.09|3664.04|3655.34|3664.1|3655.4|3662.71|3654.01|33
1640828640000|2021-12-30 01:44:00|3664.28|3655.58|3662.29|3653.59|3664.28|3655.58|3662.25|3653.55|35
1640828650000|2021-12-30 01:44:10|3662.3|3653.6|3662.96|3654.26|3663.03|3654.33|3662.3|3653.6|36
1640828660000|2021-12-30 01:44:20|3662.95|3654.25|3664.56|3655.86|3664.57|3655.87|3662.9|3654.2|29
1640828670000|2021-12-30 01:44:30|3664.75|3656.05|3665.04|3656.34|3665.45|3656.75|3664.72|3656.02|33
1640828680000|2021-12-30 01:44:40|3665.09|3656.39|3665.09|3656.39|3665.31|3656.61|3664.81|3656.11|32
1640828690000|2021-12-30 01:44:50|3665.11|3656.41|3666.82|3658.12|3666.9|3658.2|3665.11|3656.41|33
1640828700000|2021-12-30 01:45:00|3666.71|3658.01|3666|3657.3|3667.78|3659.08|3665.7|3657|39
1640828710000|2021-12-30 01:45:10|3665.99|3657.29|3663.61|3654.91|3665.99|3657.29|3663.61|3654.91|36
1640828720000|2021-12-30 01:45:20|3663.6|3654.9|3664.77|3656.07|3664.78|3656.08|3663.36|3654.66|37
1640828730000|2021-12-30 01:45:30|3664.83|3656.13|3664.28|3655.58|3665.26|3656.56|3663.77|3655.07|36
1640828740000|2021-12-30 01:45:40|3664.3|3655.6|3660.55|3651.85|3664.3|3655.6|3660.55|3651.85|38
1640828750000|2021-12-30 01:45:50|3660.54|3651.84|3659.03|3650.33|3660.93|3652.23|3658.75|3650.05|36
1640828760000|2021-12-30 01:46:00|3658.94|3650.24|3658.94|3650.24|3659.48|3650.78|3658.79|3650.09|36
1640828770000|2021-12-30 01:46:10|3658.75|3650.05|3658.92|3650.22|3659.5|3650.8|3658.67|3649.97|35
1640828780000|2021-12-30 01:46:20|3659.06|3650.36|3659.66|3650.96|3661.67|3652.97|3658.75|3650.05|37
1640828790000|2021-12-30 01:46:30|3659.75|3651.05|3659.54|3650.84|3659.75|3651.05|3659.13|3650.43|39
1640828800000|2021-12-30 01:46:40|3659.56|3650.86|3660|3651.3|3660.39|3651.69|3659.41|3650.71|34
1640828810000|2021-12-30 01:46:50|3660.04|3651.34|3660.28|3651.58|3660.51|3651.81|3660.02|3651.32|35
1640828820000|2021-12-30 01:47:00|3660.32|3651.62|3660.91|3652.21|3660.97|3652.27|3659.96|3651.26|36
1640828830000|2021-12-30 01:47:10|3660.84|3652.14|3661.08|3652.38|3661.15|3652.45|3660.66|3651.96|33
1640828840000|2021-12-30 01:47:20|3661.07|3652.37|3661.12|3652.42|3661.16|3652.46|3660.94|3652.24|28
1640828850000|2021-12-30 01:47:30|3661.08|3652.38|3658.5|3649.8|3661.12|3652.42|3658.5|3649.8|29
1640828860000|2021-12-30 01:47:40|3658.48|3649.78|3658.57|3649.87|3658.73|3650.03|3658.47|3649.77|25
1640828870000|2021-12-30 01:47:50|3658.52|3649.82|3658.93|3650.23|3659.21|3650.51|3658.39|3649.69|32
1640828880000|2021-12-30 01:48:00|3658.99|3650.29|3658.91|3650.21|3659.24|3650.54|3658.61|3649.91|39
1640828890000|2021-12-30 01:48:10|3658.93|3650.23|3658.31|3649.61|3658.94|3650.24|3658.31|3649.61|34
1640828900000|2021-12-30 01:48:20|3658.38|3649.68|3658.54|3649.84|3658.66|3649.96|3658.37|3649.67|27
1640828910000|2021-12-30 01:48:30|3658.59|3649.89|3660.04|3651.34|3660.04|3651.34|3658.53|3649.83|31
1640828920000|2021-12-30 01:48:40|3660.03|3651.33|3661.56|3652.86|3661.93|3653.23|3659.76|3651.06|36
1640828930000|2021-12-30 01:48:50|3661.59|3652.89|3662.21|3653.51|3662.21|3653.51|3661.59|3652.89|36
1640828940000|2021-12-30 01:49:00|3662.19|3653.49|3663.68|3654.98|3665.34|3656.64|3662.19|3653.49|37
1640828950000|2021-12-30 01:49:10|3663.64|3654.94|3663.78|3655.08|3664.18|3655.48|3662.97|3654.27|38
1640828960000|2021-12-30 01:49:20|3663.63|3654.93|3663.18|3654.48|3663.64|3654.94|3662.54|3653.84|37
1640828970000|2021-12-30 01:49:30|3663.05|3654.35|3665.17|3656.47|3665.17|3656.47|3663.02|3654.32|40
1640828980000|2021-12-30 01:49:40|3664.88|3656.18|3665.42|3656.72|3665.7|3657|3664.72|3656.02|40
1640828990000|2021-12-30 01:49:50|3665.28|3656.58|3664.87|3656.17|3665.43|3656.73|3664.52|3655.82|37
1640829000000|2021-12-30 01:50:00|3664.89|3656.19|3664.93|3656.23|3665.11|3656.41|3664.83|3656.13|33
1640829010000|2021-12-30 01:50:10|3665.06|3656.36|3665.26|3656.56|3665.63|3656.93|3665.04|3656.34|31
1640829020000|2021-12-30 01:50:20|3665.25|3656.55|3665.36|3656.66|3665.53|3656.83|3665.13|3656.43|32
1640829030000|2021-12-30 01:50:30|3665.26|3656.56|3665.95|3657.25|3665.99|3657.29|3665.26|3656.56|33
1640829040000|2021-12-30 01:50:40|3665.96|3657.26|3663.91|3655.21|3665.96|3657.26|3663.91|3655.21|31
1640829050000|2021-12-30 01:50:50|3663.92|3655.22|3664.07|3655.37|3664.23|3655.53|3663.92|3655.22|35
1640829060000|2021-12-30 01:51:00|3664.06|3655.36|3664.7|3656|3665.42|3656.72|3663.98|3655.28|34
1640829070000|2021-12-30 01:51:10|3664.69|3655.99|3664.36|3655.66|3665.22|3656.52|3664.36|3655.66|33
1640829080000|2021-12-30 01:51:20|3664.16|3655.46|3664.41|3655.71|3664.52|3655.82|3664|3655.3|35
1640829090000|2021-12-30 01:51:30|3664.42|3655.72|3664.46|3655.76|3664.56|3655.86|3664.33|3655.63|22
1640829100000|2021-12-30 01:51:40|3664.35|3655.65|3664.43|3655.73|3664.43|3655.73|3664.21|3655.51|25
1640829110000|2021-12-30 01:51:50|3664.38|3655.68|3665.62|3656.92|3665.7|3657|3664.38|3655.68|34
1640829120000|2021-12-30 01:52:00|3665.66|3656.96|3665.9|3657.2|3666.44|3657.74|3665.29|3656.59|36
1640829130000|2021-12-30 01:52:10|3665.91|3657.21|3665.36|3656.66|3665.95|3657.25|3665.36|3656.66|36
1640829140000|2021-12-30 01:52:20|3665.44|3656.74|3665.79|3657.09|3665.9|3657.2|3665.4|3656.7|34
1640829150000|2021-12-30 01:52:30|3665.84|3657.14|3664.53|3655.83|3665.84|3657.14|3664.42|3655.72|31
1640829160000|2021-12-30 01:52:40|3664.79|3656.09|3662.24|3653.54|3665.03|3656.33|3662.18|3653.48|37
1640829170000|2021-12-30 01:52:50|3662.53|3653.83|3663.55|3654.85|3663.87|3655.17|3662.53|3653.83|37
1640829180000|2021-12-30 01:53:00|3663.58|3654.88|3664.88|3656.18|3664.96|3656.26|3663.52|3654.82|32
1640829190000|2021-12-30 01:53:10|3664.87|3656.17|3664.79|3656.09|3664.96|3656.26|3664.76|3656.06|25
1640829200000|2021-12-30 01:53:20|3664.81|3656.11|3665.33|3656.63|3665.33|3656.63|3664.15|3655.45|33
1640829210000|2021-12-30 01:53:30|3665.42|3656.72|3665.47|3656.77|3665.47|3656.77|3665.09|3656.39|28
1640829220000|2021-12-30 01:53:40|3665.46|3656.76|3665.06|3656.36|3665.46|3656.76|3665|3656.3|31
1640829230000|2021-12-30 01:53:50|3664.98|3656.28|3666.39|3657.69|3666.44|3657.74|3664.76|3656.06|33
1640829240000|2021-12-30 01:54:00|3666.38|3657.68|3666.42|3657.72|3666.47|3657.77|3665.57|3656.87|35
1640829250000|2021-12-30 01:54:10|3666.41|3657.71|3667.12|3658.42|3667.12|3658.42|3666.3|3657.6|32
1640829260000|2021-12-30 01:54:20|3667.09|3658.39|3665.93|3657.23|3667.09|3658.39|3665.1|3656.4|36
1640829270000|2021-12-30 01:54:30|3665.94|3657.24|3666.5|3657.8|3666.67|3657.97|3665.83|3657.13|40
1640829280000|2021-12-30 01:54:40|3666.47|3657.77|3663.31|3654.61|3666.6|3657.9|3662.93|3654.23|37
1640829290000|2021-12-30 01:54:50|3663.2|3654.5|3663.09|3654.39|3663.5|3654.8|3663.06|3654.36|38
1640829300000|2021-12-30 01:55:00|3663.06|3654.36|3661.21|3652.51|3663.06|3654.36|3660.81|3652.11|35
1640829310000|2021-12-30 01:55:10|3661.6|3652.9|3662.53|3653.83|3662.53|3653.83|3661.4|3652.7|33
1640829320000|2021-12-30 01:55:20|3662.81|3654.11|3661.8|3653.1|3662.81|3654.11|3661.56|3652.86|36
1640829330000|2021-12-30 01:55:30|3661.86|3653.16|3661.47|3652.77|3661.89|3653.19|3660.62|3651.92|32
1640829340000|2021-12-30 01:55:40|3661.51|3652.81|3661.34|3652.64|3661.51|3652.81|3660.15|3651.45|37
1640829350000|2021-12-30 01:55:50|3661.36|3652.66|3661.7|3653|3661.96|3653.26|3661.13|3652.43|30
1640829360000|2021-12-30 01:56:00|3661.67|3652.97|3662.81|3654.11|3662.95|3654.25|3661.67|3652.97|32
1640829370000|2021-12-30 01:56:10|3662.85|3654.15|3663.63|3654.93|3663.69|3654.99|3662.84|3654.14|36
1640829380000|2021-12-30 01:56:20|3663.67|3654.97|3662.5|3653.8|3663.85|3655.15|3662.23|3653.53|36
1640829390000|2021-12-30 01:56:30|3662.3|3653.6|3660.29|3651.59|3662.3|3653.6|3660.29|3651.59|35
1640829400000|2021-12-30 01:56:40|3660.25|3651.55|3659.59|3650.89|3660.27|3651.57|3658.91|3650.21|36
1640829410000|2021-12-30 01:56:50|3659.6|3650.9|3659.47|3650.77|3659.71|3651.01|3659.28|3650.58|35
1640829420000|2021-12-30 01:57:00|3659.46|3650.76|3659.54|3650.84|3660.12|3651.42|3659.27|3650.57|36
1640829430000|2021-12-30 01:57:10|3659.53|3650.83|3659.12|3650.42|3659.67|3650.97|3659.11|3650.41|29
1640829440000|2021-12-30 01:57:20|3659.29|3650.59|3658.33|3649.63|3659.29|3650.59|3658.33|3649.63|34
1640829450000|2021-12-30 01:57:30|3658.39|3649.69|3658.04|3649.34|3658.47|3649.77|3658.04|3649.34|33
1640829460000|2021-12-30 01:57:40|3658.1|3649.4|3658.34|3649.64|3658.57|3649.87|3658.1|3649.4|35
1640829470000|2021-12-30 01:57:50|3658.22|3649.52|3656.86|3648.16|3658.22|3649.52|3656.86|3648.16|28
1640829480000|2021-12-30 01:58:00|3656.77|3648.07|3656.35|3647.65|3656.94|3648.24|3656.35|3647.65|31
1640829490000|2021-12-30 01:58:10|3656.44|3647.74|3656.48|3647.78|3657.14|3648.44|3655.92|3647.22|36
1640829500000|2021-12-30 01:58:20|3656.49|3647.79|3656.83|3648.13|3657.28|3648.58|3656.32|3647.62|39
1640829510000|2021-12-30 01:58:30|3656.74|3648.04|3656.86|3648.16|3656.94|3648.24|3656.5|3647.8|38
1640829520000|2021-12-30 01:58:40|3656.88|3648.18|3657.41|3648.71|3657.41|3648.71|3656.71|3648.01|25
1640829530000|2021-12-30 01:58:50|3657.5|3648.8|3656.06|3647.36|3657.51|3648.81|3655.82|3647.12|30
1640829540000|2021-12-30 01:59:00|3655.75|3647.05|3656.11|3647.41|3656.12|3647.42|3655.71|3647.01|35
1640829550000|2021-12-30 01:59:10|3656.33|3647.63|3656.67|3647.97|3656.67|3647.97|3656.17|3647.47|31
1640829560000|2021-12-30 01:59:20|3656.63|3647.93|3656.3|3647.6|3656.63|3647.93|3656.16|3647.46|28
1640829570000|2021-12-30 01:59:30|3656.31|3647.61|3655.87|3647.17|3656.47|3647.77|3655.63|3646.93|29
1640829580000|2021-12-30 01:59:40|3655.86|3647.16|3655.54|3646.84|3655.86|3647.16|3655.09|3646.39|28
1640829590000|2021-12-30 01:59:50|3655.4|3646.7|3655.44|3646.74|3655.57|3646.87|3655.25|3646.55|36
1640829600000|2021-12-30 02:00:00|3655.41|3646.71|3655.15|3646.45|3655.41|3646.71|3654.26|3645.56|32
1640829610000|2021-12-30 02:00:10|3655.04|3646.34|3655.22|3646.52|3655.22|3646.52|3654.5|3645.8|36
1640829620000|2021-12-30 02:00:20|3655.36|3646.66|3656.52|3647.82|3656.87|3648.17|3655.36|3646.66|30
1640829630000|2021-12-30 02:00:30|3656.51|3647.81|3656.58|3647.88|3656.58|3647.88|3656.31|3647.61|33
1640829640000|2021-12-30 02:00:40|3656.57|3647.87|3657.07|3648.37|3657.23|3648.53|3656.57|3647.87|31
1640829650000|2021-12-30 02:00:50|3657.14|3648.44|3654.94|3646.24|3657.14|3648.44|3654.56|3645.86|34
1640829660000|2021-12-30 02:01:00|3655.12|3646.42|3655.06|3646.36|3655.37|3646.67|3654.75|3646.05|28
1640829670000|2021-12-30 02:01:10|3655.04|3646.34|3654.62|3645.92|3655.08|3646.38|3654.56|3645.86|31
1640829680000|2021-12-30 02:01:20|3654.58|3645.88|3655.74|3647.04|3655.74|3647.04|3654.58|3645.88|32
1640829690000|2021-12-30 02:01:30|3655.78|3647.08|3657.11|3648.41|3657.24|3648.54|3655.78|3647.08|33
1640829700000|2021-12-30 02:01:40|3657.18|3648.48|3655.51|3646.81|3657.33|3648.63|3654.91|3646.21|37
1640829710000|2021-12-30 02:01:50|3655.57|3646.87|3654.47|3645.77|3655.57|3646.87|3653.91|3645.21|37
1640829720000|2021-12-30 02:02:00|3654.6|3645.9|3654.09|3645.39|3655.14|3646.44|3654.09|3645.39|39
1640829730000|2021-12-30 02:02:10|3653.89|3645.19|3653.91|3645.21|3654.08|3645.38|3653.75|3645.05|28
1640829740000|2021-12-30 02:02:20|3653.85|3645.15|3653.91|3645.21|3654.14|3645.44|3653.76|3645.06|32
1640829750000|2021-12-30 02:02:30|3654.02|3645.32|3655.01|3646.31|3656.06|3647.36|3653.86|3645.16|37
1640829760000|2021-12-30 02:02:40|3654.99|3646.29|3654.49|3645.79|3655.32|3646.62|3654.4|3645.7|33
1640829770000|2021-12-30 02:02:50|3654.53|3645.83|3654.07|3645.37|3654.53|3645.83|3653.88|3645.18|30
1640829780000|2021-12-30 02:03:00|3654.04|3645.34|3653.96|3645.26|3654.14|3645.44|3653.84|3645.14|22
1640829790000|2021-12-30 02:03:10|3653.92|3645.22|3653.06|3644.36|3654.39|3645.69|3652.92|3644.22|33
1640829800000|2021-12-30 02:03:20|3653.07|3644.37|3652.81|3644.11|3653.25|3644.55|3652.44|3643.74|29
1640829810000|2021-12-30 02:03:30|3652.83|3644.13|3652.28|3643.58|3652.83|3644.13|3652.2|3643.5|28
1640829820000|2021-12-30 02:03:40|3652.39|3643.69|3652.23|3643.53|3652.41|3643.71|3652.02|3643.32|23
1640829830000|2021-12-30 02:03:50|3652.03|3643.33|3652.34|3643.64|3652.4|3643.7|3651.99|3643.29|27
1640829840000|2021-12-30 02:04:00|3652.37|3643.67|3652.62|3643.92|3653.01|3644.31|3652.35|3643.65|34
1640829850000|2021-12-30 02:04:10|3652.45|3643.75|3652.19|3643.49|3652.6|3643.9|3652.06|3643.36|27
1640829860000|2021-12-30 02:04:20|3652|3643.3|3647|3638.3|3652.29|3643.59|3646.61|3637.91|38
1640829870000|2021-12-30 02:04:30|3646.84|3638.14|3646.9|3638.2|3647.77|3639.07|3646.69|3637.99|38
1640829880000|2021-12-30 02:04:40|3646.98|3638.28|3646.34|3637.64|3647.28|3638.58|3646.34|3637.64|32
1640829890000|2021-12-30 02:04:50|3646.43|3637.73|3644.03|3635.33|3646.66|3637.96|3644.03|3635.33|37
1640829900000|2021-12-30 02:05:00|3643.96|3635.26|3644.08|3635.38|3644.76|3636.06|3643.41|3634.71|38
1640829910000|2021-12-30 02:05:10|3644.1|3635.4|3642.9|3634.2|3644.4|3635.7|3642.9|3634.2|34
1640829920000|2021-12-30 02:05:20|3642.95|3634.25|3641.57|3632.87|3642.98|3634.28|3639.16|3630.46|36
1640829930000|2021-12-30 02:05:30|3641.09|3632.39|3640.46|3631.76|3642|3633.3|3639.96|3631.26|39
1640829940000|2021-12-30 02:05:40|3640.54|3631.84|3641.05|3632.35|3641.5|3632.8|3640.15|3631.45|38
1640829950000|2021-12-30 02:05:50|3640.67|3631.97|3641.4|3632.7|3641.45|3632.75|3640.09|3631.39|36
1640829960000|2021-12-30 02:06:00|3641.55|3632.85|3642.96|3634.26|3643.03|3634.33|3641.4|3632.7|33
1640829970000|2021-12-30 02:06:10|3642.07|3633.37|3641.89|3633.19|3642.53|3633.83|3641.85|3633.15|32
1640829980000|2021-12-30 02:06:20|3641.99|3633.29|3641.71|3633.01|3642.33|3633.63|3641.56|3632.86|40
1640829990000|2021-12-30 02:06:30|3641.42|3632.72|3641.42|3632.72|3642.46|3633.76|3641.32|3632.62|33
1640830000000|2021-12-30 02:06:40|3641.43|3632.73|3640.53|3631.83|3641.67|3632.97|3640.39|3631.69|35
1640830010000|2021-12-30 02:06:50|3640.54|3631.84|3639.48|3630.78|3640.58|3631.88|3638.16|3629.46|34
1640830020000|2021-12-30 02:07:00|3639.52|3630.82|3636.95|3628.25|3639.61|3630.91|3636.95|3628.25|35
1640830030000|2021-12-30 02:07:10|3636.61|3627.91|3636.44|3627.74|3637.61|3628.91|3635.18|3626.48|39
1640830040000|2021-12-30 02:07:20|3636.38|3627.68|3635.6|3626.9|3636.63|3627.93|3635.43|3626.73|38
1640830050000|2021-12-30 02:07:30|3635.56|3626.86|3637.69|3628.99|3637.8|3629.1|3635.15|3626.45|39
1640830060000|2021-12-30 02:07:40|3637.79|3629.09|3639.98|3631.28|3640.78|3632.08|3637.79|3629.09|37
1640830070000|2021-12-30 02:07:50|3639.93|3631.23|3640.11|3631.41|3640.32|3631.62|3639.72|3631.02|33
1640830080000|2021-12-30 02:08:00|3640.1|3631.4|3641.37|3632.67|3641.89|3633.19|3640.1|3631.4|35
1640830090000|2021-12-30 02:08:10|3641.38|3632.68|3640.53|3631.83|3641.38|3632.68|3640.03|3631.33|38
1640830100000|2021-12-30 02:08:20|3640.63|3631.93|3638.77|3630.07|3640.66|3631.96|3638.47|3629.77|39
1640830110000|2021-12-30 02:08:30|3638.83|3630.13|3639.36|3630.66|3639.36|3630.66|3638.69|3629.99|34
1640830120000|2021-12-30 02:08:40|3639.08|3630.38|3641.28|3632.58|3642.02|3633.32|3639.08|3630.38|38
1640830130000|2021-12-30 02:08:50|3641.16|3632.46|3641.56|3632.86|3641.64|3632.94|3641.06|3632.36|38
1640830140000|2021-12-30 02:09:00|3641.53|3632.83|3642.03|3633.33|3642.14|3633.44|3641.12|3632.42|40
1640830150000|2021-12-30 02:09:10|3642.11|3633.41|3641.58|3632.88|3642.51|3633.81|3641.58|3632.88|31
1640830160000|2021-12-30 02:09:20|3641.31|3632.61|3637.12|3628.42|3641.31|3632.61|3636.11|3627.41|40
1640830170000|2021-12-30 02:09:30|3637.37|3628.67|3637.55|3628.85|3638.79|3630.09|3637.22|3628.52|38
1640830180000|2021-12-30 02:09:40|3637.33|3628.63|3638.55|3629.85|3638.56|3629.86|3637.29|3628.59|32
1640830190000|2021-12-30 02:09:50|3638.57|3629.87|3639.72|3631.02|3639.72|3631.02|3638.31|3629.61|32
1640830200000|2021-12-30 02:10:00|3639.79|3631.09|3638.79|3630.09|3639.79|3631.09|3638.72|3630.02|39
1640830210000|2021-12-30 02:10:10|3638.93|3630.23|3638.94|3630.24|3639.07|3630.37|3638.33|3629.63|39
1640830220000|2021-12-30 02:10:20|3639.01|3630.31|3639.46|3630.76|3639.56|3630.86|3638.93|3630.23|28
1640830230000|2021-12-30 02:10:30|3639.41|3630.71|3638.99|3630.29|3639.41|3630.71|3638.56|3629.86|38
1640830240000|2021-12-30 02:10:40|3639.03|3630.33|3638.75|3630.05|3639.07|3630.37|3638.39|3629.69|32
1640830250000|2021-12-30 02:10:50|3638.74|3630.04|3636.94|3628.24|3638.84|3630.14|3636.56|3627.86|33
1640830260000|2021-12-30 02:11:00|3636.9|3628.2|3639.21|3630.51|3639.21|3630.51|3636.9|3628.2|38
1640830270000|2021-12-30 02:11:10|3639.2|3630.5|3639.69|3630.99|3639.69|3630.99|3639.15|3630.45|35
1640830280000|2021-12-30 02:11:20|3639.67|3630.97|3643.14|3634.44|3643.43|3634.73|3639.63|3630.93|37
1640830290000|2021-12-30 02:11:30|3642.71|3634.01|3642.6|3633.9|3643.72|3635.02|3642.14|3633.44|39
1640830300000|2021-12-30 02:11:40|3642.48|3633.78|3641.74|3633.04|3642.77|3634.07|3641.27|3632.57|36
1640830310000|2021-12-30 02:11:50|3641.79|3633.09|3643.99|3635.29|3644.12|3635.42|3641.79|3633.09|30
1640830320000|2021-12-30 02:12:00|3643.79|3635.09|3644.27|3635.57|3644.27|3635.57|3643.56|3634.86|31
1640830330000|2021-12-30 02:12:10|3644.5|3635.8|3643.9|3635.2|3644.75|3636.05|3643.9|3635.2|35
1640830340000|2021-12-30 02:12:20|3643.92|3635.22|3644.67|3635.97|3644.86|3636.16|3643.87|3635.17|34
1640830350000|2021-12-30 02:12:30|3644.69|3635.99|3644.51|3635.81|3644.9|3636.2|3644.49|3635.79|30
1640830360000|2021-12-30 02:12:40|3644.53|3635.83|3643.42|3634.72|3645.01|3636.31|3643.42|3634.72|31
1640830370000|2021-12-30 02:12:50|3643.41|3634.71|3641.57|3632.87|3643.41|3634.71|3640.83|3632.13|37
1640830380000|2021-12-30 02:13:00|3641.56|3632.86|3641.97|3633.27|3642.45|3633.75|3641.43|3632.73|35
1640830390000|2021-12-30 02:13:10|3642|3633.3|3642.48|3633.78|3642.58|3633.88|3641.93|3633.23|36
1640830400000|2021-12-30 02:13:20|3642.49|3633.79|3641.36|3632.66|3642.49|3633.79|3641.36|3632.66|35
1640830410000|2021-12-30 02:13:30|3641.37|3632.67|3639.64|3630.94|3641.96|3633.26|3639.63|3630.93|38
1640830420000|2021-12-30 02:13:40|3639.76|3631.06|3634.97|3626.27|3639.88|3631.18|3634.4|3625.7|38
1640830430000|2021-12-30 02:13:50|3634.83|3626.13|3636.22|3627.52|3636.49|3627.79|3633.43|3624.73|38
1640830440000|2021-12-30 02:14:00|3636.14|3627.44|3635.27|3626.57|3636.24|3627.54|3635.21|3626.51|39
1640830450000|2021-12-30 02:14:10|3635.86|3627.16|3637.51|3628.81|3637.87|3629.17|3635.86|3627.16|36
1640830460000|2021-12-30 02:14:20|3637.61|3628.91|3636.95|3628.25|3637.61|3628.91|3636.65|3627.95|35
1640830470000|2021-12-30 02:14:30|3636.94|3628.24|3633.9|3625.2|3636.94|3628.24|3633.82|3625.12|38
1640830480000|2021-12-30 02:14:40|3633.81|3625.11|3633.5|3624.8|3633.81|3625.11|3632.94|3624.24|36
1640830490000|2021-12-30 02:14:50|3633.51|3624.81|3635.25|3626.55|3635.92|3627.22|3633.5|3624.8|35
1640830500000|2021-12-30 02:15:00|3635.13|3626.43|3635.59|3626.89|3635.59|3626.89|3633.99|3625.29|38
1640830510000|2021-12-30 02:15:10|3636.09|3627.39|3639.34|3630.64|3640.24|3631.54|3636.09|3627.39|40
1640830520000|2021-12-30 02:15:20|3639.31|3630.61|3639.86|3631.16|3639.94|3631.24|3638.73|3630.03|39
1640830530000|2021-12-30 02:15:30|3639.85|3631.15|3639.85|3631.15|3639.91|3631.21|3638.97|3630.27|37
1640830540000|2021-12-30 02:15:40|3639.86|3631.16|3639.82|3631.12|3640.6|3631.9|3639.75|3631.05|33
1640830550000|2021-12-30 02:15:50|3638.73|3630.03|3636.49|3627.79|3639.22|3630.52|3635.72|3627.02|37
1640830560000|2021-12-30 02:16:00|3636.44|3627.74|3639.46|3630.76|3639.57|3630.87|3636.29|3627.59|37
1640830570000|2021-12-30 02:16:10|3639.87|3631.17|3640.07|3631.37|3640.45|3631.75|3639.72|3631.02|35
1640830580000|2021-12-30 02:16:20|3640.05|3631.35|3640.67|3631.97|3641.57|3632.87|3639.8|3631.1|38
1640830590000|2021-12-30 02:16:30|3640.6|3631.9|3639.51|3630.81|3640.6|3631.9|3639.49|3630.79|37
1640830600000|2021-12-30 02:16:40|3639.46|3630.76|3641.12|3632.42|3641.81|3633.11|3639.44|3630.74|34
1640830610000|2021-12-30 02:16:50|3641.13|3632.43|3641.17|3632.47|3641.19|3632.49|3640.39|3631.69|33
1640830620000|2021-12-30 02:17:00|3641.12|3632.42|3641.44|3632.74|3641.44|3632.74|3641.12|3632.42|24
1640830630000|2021-12-30 02:17:10|3641.41|3632.71|3641.81|3633.11|3641.81|3633.11|3640.82|3632.12|35
1640830640000|2021-12-30 02:17:20|3642.02|3633.32|3640.87|3632.17|3642.03|3633.33|3640.76|3632.06|33
1640830650000|2021-12-30 02:17:30|3640.93|3632.23|3640.34|3631.64|3641.1|3632.4|3640.08|3631.38|30
1640830660000|2021-12-30 02:17:40|3640.03|3631.33|3638.58|3629.88|3641.16|3632.46|3638.37|3629.67|33
1640830670000|2021-12-30 02:17:50|3637.97|3629.27|3635.35|3626.65|3637.97|3629.27|3634.42|3625.72|38
1640830680000|2021-12-30 02:18:00|3635.24|3626.54|3635.24|3626.54|3635.69|3626.99|3634.09|3625.39|35
1640830690000|2021-12-30 02:18:10|3635.16|3626.46|3635.74|3627.04|3636.2|3627.5|3635.06|3626.36|37
1640830700000|2021-12-30 02:18:20|3635.68|3626.98|3635.92|3627.22|3636.06|3627.36|3635.66|3626.96|30
1640830710000|2021-12-30 02:18:30|3635.91|3627.21|3636.12|3627.42|3636.49|3627.79|3635.9|3627.2|30
1640830720000|2021-12-30 02:18:40|3636.15|3627.45|3635.82|3627.12|3636.46|3627.76|3635.82|3627.12|31
1640830730000|2021-12-30 02:18:50|3635.77|3627.07|3635.98|3627.28|3636.16|3627.46|3635.54|3626.84|30
1640830740000|2021-12-30 02:19:00|3635.99|3627.29|3636.1|3627.4|3636.1|3627.4|3635.5|3626.8|27
1640830750000|2021-12-30 02:19:10|3636.16|3627.46|3638.29|3629.59|3638.92|3630.22|3636.13|3627.43|40
1640830760000|2021-12-30 02:19:20|3638.31|3629.61|3637.67|3628.97|3638.31|3629.61|3637.67|3628.97|29
1640830770000|2021-12-30 02:19:30|3637.73|3629.03|3638.76|3630.06|3639.11|3630.41|3637.12|3628.42|37
1640830780000|2021-12-30 02:19:40|3638.42|3629.72|3635.33|3626.63|3638.42|3629.72|3635.33|3626.63|38
1640830790000|2021-12-30 02:19:50|3635.2|3626.5|3633.36|3624.66|3635.2|3626.5|3633.33|3624.63|39
1640830800000|2021-12-30 02:20:00|3633.38|3624.68|3630.89|3622.19|3633.48|3624.78|3630.64|3621.94|37
1640830810000|2021-12-30 02:20:10|3630.83|3622.13|3634.56|3625.86|3634.56|3625.86|3630.75|3622.05|37
1640830820000|2021-12-30 02:20:20|3634.64|3625.94|3634.33|3625.63|3635.07|3626.37|3634.12|3625.42|34
1640830830000|2021-12-30 02:20:30|3634.27|3625.57|3632.36|3623.66|3634.36|3625.66|3632.15|3623.45|34
1640830840000|2021-12-30 02:20:40|3632.37|3623.67|3631.81|3623.11|3632.66|3623.96|3631.81|3623.11|34
1640830850000|2021-12-30 02:20:50|3631.84|3623.14|3631.32|3622.62|3631.84|3623.14|3630.85|3622.15|38
1640830860000|2021-12-30 02:21:00|3631.74|3623.04|3631.65|3622.95|3631.89|3623.19|3631.58|3622.88|35
1640830870000|2021-12-30 02:21:10|3631.74|3623.04|3632.61|3623.91|3632.61|3623.91|3631.5|3622.8|33
1640830880000|2021-12-30 02:21:20|3632.63|3623.93|3632.52|3623.82|3632.68|3623.98|3632.18|3623.48|30
1640830890000|2021-12-30 02:21:30|3632.42|3623.72|3632.57|3623.87|3632.9|3624.2|3632.35|3623.65|20
1640830900000|2021-12-30 02:21:40|3632.61|3623.91|3635.3|3626.6|3635.57|3626.87|3632.61|3623.91|25
1640830910000|2021-12-30 02:21:50|3635.29|3626.59|3634.36|3625.66|3635.29|3626.59|3633.51|3624.81|36
1640830920000|2021-12-30 02:22:00|3634.48|3625.78|3635.06|3626.36|3635.36|3626.66|3634.33|3625.63|37
1640830930000|2021-12-30 02:22:10|3635.16|3626.46|3636.71|3628.01|3636.83|3628.13|3635.07|3626.37|23
1640830940000|2021-12-30 02:22:20|3636.77|3628.07|3638.55|3629.85|3638.55|3629.85|3636.77|3628.07|26
1640830950000|2021-12-30 02:22:30|3638.71|3630.01|3639.36|3630.66|3639.86|3631.16|3638.65|3629.95|29
1640830960000|2021-12-30 02:22:40|3639.94|3631.24|3639.54|3630.84|3639.99|3631.29|3639.08|3630.38|30
1640830970000|2021-12-30 02:22:50|3639.67|3630.97|3639.55|3630.85|3640.14|3631.44|3639.08|3630.38|31
1640830980000|2021-12-30 02:23:00|3639.37|3630.67|3641.47|3632.77|3641.69|3632.99|3639.37|3630.67|31
1640830990000|2021-12-30 02:23:10|3641.45|3632.75|3640.74|3632.04|3641.46|3632.76|3640.71|3632.01|33
1640831000000|2021-12-30 02:23:20|3640.87|3632.17|3640.53|3631.83|3641.3|3632.6|3639.98|3631.28|35
1640831010000|2021-12-30 02:23:30|3640.49|3631.79|3641.17|3632.47|3641.31|3632.61|3639.8|3631.1|37
1640831020000|2021-12-30 02:23:40|3641.22|3632.52|3642.04|3633.34|3642.13|3633.43|3641.22|3632.52|30
1640831030000|2021-12-30 02:23:50|3642.01|3633.31|3641.26|3632.56|3642.06|3633.36|3641.23|3632.53|33
1640831040000|2021-12-30 02:24:00|3641.24|3632.54|3641.57|3632.87|3641.7|3633|3641.15|3632.45|31
1640831050000|2021-12-30 02:24:10|3641.69|3632.99|3641.61|3632.91|3641.77|3633.07|3641.59|3632.89|30
1640831060000|2021-12-30 02:24:20|3641.49|3632.79|3640.45|3631.75|3641.89|3633.19|3640.44|3631.74|34
1640831070000|2021-12-30 02:24:30|3640.36|3631.66|3639.62|3630.92|3640.38|3631.68|3639.62|3630.92|29
1640831080000|2021-12-30 02:24:40|3639.74|3631.04|3639.14|3630.44|3639.74|3631.04|3638.57|3629.87|30
1640831090000|2021-12-30 02:24:50|3639.24|3630.54|3639.49|3630.79|3640.17|3631.47|3639.24|3630.54|37
1640831100000|2021-12-30 02:25:00|3639.45|3630.75|3639.65|3630.95|3639.88|3631.18|3639.12|3630.42|35
1640831110000|2021-12-30 02:25:10|3639.67|3630.97|3641.73|3633.03|3641.73|3633.03|3639.55|3630.85|31
1640831120000|2021-12-30 02:25:20|3641.78|3633.08|3642.07|3633.37|3642.32|3633.62|3641.52|3632.82|35
1640831130000|2021-12-30 02:25:30|3642.09|3633.39|3642.54|3633.84|3642.64|3633.94|3641.7|3633|32
1640831140000|2021-12-30 02:25:40|3642.58|3633.88|3642.36|3633.66|3642.73|3634.03|3641.52|3632.82|33
1640831150000|2021-12-30 02:25:50|3643.82|3635.12|3643.73|3635.03|3644.19|3635.49|3642.86|3634.16|33
1640831160000|2021-12-30 02:26:00|3643.75|3635.05|3643.59|3634.89|3643.88|3635.18|3643.06|3634.36|31
1640831170000|2021-12-30 02:26:10|3643.58|3634.88|3643.6|3634.9|3643.73|3635.03|3643.36|3634.66|34
1640831180000|2021-12-30 02:26:20|3643.62|3634.92|3642.06|3633.36|3643.62|3634.92|3641.6|3632.9|36
1640831190000|2021-12-30 02:26:30|3642.07|3633.37|3643.62|3634.92|3643.62|3634.92|3641.98|3633.28|36
1640831200000|2021-12-30 02:26:40|3643.61|3634.91|3642.78|3634.08|3643.62|3634.92|3642.73|3634.03|33
1640831210000|2021-12-30 02:26:50|3642.81|3634.11|3642.64|3633.94|3643.04|3634.34|3642.51|3633.81|33
1640831220000|2021-12-30 02:27:00|3642.77|3634.07|3643.22|3634.52|3643.43|3634.73|3642.64|3633.94|32
1640831230000|2021-12-30 02:27:10|3643.12|3634.42|3643.05|3634.35|3643.53|3634.83|3643|3634.3|27
1640831240000|2021-12-30 02:27:20|3643.07|3634.37|3643.39|3634.69|3643.55|3634.85|3643.07|3634.37|30
1640831250000|2021-12-30 02:27:30|3643.4|3634.7|3644.47|3635.77|3644.47|3635.77|3643.38|3634.68|31
1640831260000|2021-12-30 02:27:40|3644.49|3635.79|3644.89|3636.19|3645.44|3636.74|3644.14|3635.44|36
1640831270000|2021-12-30 02:27:50|3644.9|3636.2|3645.49|3636.79|3645.54|3636.84|3644.9|3636.2|33
1640831280000|2021-12-30 02:28:00|3645.57|3636.87|3645.33|3636.63|3646|3637.3|3645.33|3636.63|32
1640831290000|2021-12-30 02:28:10|3645.39|3636.69|3646.18|3637.48|3646.26|3637.56|3645.33|3636.63|30
1640831300000|2021-12-30 02:28:20|3646.14|3637.44|3646.36|3637.66|3646.62|3637.92|3646.14|3637.44|26
1640831310000|2021-12-30 02:28:30|3646.37|3637.67|3646.37|3637.67|3646.5|3637.8|3646.25|3637.55|15
1640831320000|2021-12-30 02:28:40|3646.32|3637.62|3644.99|3636.29|3646.32|3637.62|3644.64|3635.94|33
1640831330000|2021-12-30 02:28:50|3645.01|3636.31|3644.96|3636.26|3645.21|3636.51|3644.85|3636.15|35
1640831340000|2021-12-30 02:29:00|3644.88|3636.18|3645.8|3637.1|3646|3637.3|3644.88|3636.18|35
1640831350000|2021-12-30 02:29:10|3645.66|3636.96|3646|3637.3|3646.2|3637.5|3645.66|3636.96|33
1640831360000|2021-12-30 02:29:20|3645.97|3637.27|3645.86|3637.16|3646.02|3637.32|3645.42|3636.72|31
1640831370000|2021-12-30 02:29:30|3645.82|3637.12|3645.5|3636.8|3645.88|3637.18|3644.8|3636.1|30
1640831380000|2021-12-30 02:29:40|3645.26|3636.56|3644.68|3635.98|3645.52|3636.82|3644.68|3635.98|33
1640831390000|2021-12-30 02:29:50|3644.8|3636.1|3642.79|3634.09|3644.96|3636.26|3641.9|3633.2|34
1640831400000|2021-12-30 02:30:00|3642.93|3634.23|3642.69|3633.99|3642.95|3634.25|3642.4|3633.7|36
1640831410000|2021-12-30 02:30:10|3643.05|3634.35|3643.59|3634.89|3644.28|3635.58|3643.05|3634.35|37
1640831420000|2021-12-30 02:30:20|3643.61|3634.91|3643.76|3635.06|3644.07|3635.37|3643.61|3634.91|36
1640831430000|2021-12-30 02:30:30|3643.77|3635.07|3644.38|3635.68|3645.06|3636.36|3643.31|3634.61|35
1640831440000|2021-12-30 02:30:40|3644.43|3635.73|3644.77|3636.07|3644.94|3636.24|3644.24|3635.54|39
1640831450000|2021-12-30 02:30:50|3644.81|3636.11|3642.16|3633.46|3644.81|3636.11|3641.29|3632.59|36
1640831460000|2021-12-30 02:31:00|3642.12|3633.42|3642.44|3633.74|3642.6|3633.9|3642.07|3633.37|34
1640831470000|2021-12-30 02:31:10|3642.47|3633.77|3642.13|3633.43|3642.62|3633.92|3641.62|3632.92|35
1640831480000|2021-12-30 02:31:20|3642.14|3633.44|3641.32|3632.62|3642.15|3633.45|3641.19|3632.49|34
1640831490000|2021-12-30 02:31:30|3641.28|3632.58|3640.03|3631.33|3641.37|3632.67|3639.71|3631.01|36
1640831500000|2021-12-30 02:31:40|3640.04|3631.34|3639.83|3631.13|3640.04|3631.34|3639.41|3630.71|29
1640831510000|2021-12-30 02:31:50|3639.84|3631.14|3640.12|3631.42|3640.19|3631.49|3639.79|3631.09|29
1640831520000|2021-12-30 02:32:00|3640.06|3631.36|3639.92|3631.22|3640.09|3631.39|3639.32|3630.62|37
1640831530000|2021-12-30 02:32:10|3639.97|3631.27|3640.58|3631.88|3640.65|3631.95|3639.33|3630.63|28
1640831540000|2021-12-30 02:32:20|3640.79|3632.09|3643.3|3634.6|3643.76|3635.06|3640.79|3632.09|37
1640831550000|2021-12-30 02:32:30|3643.24|3634.54|3642.79|3634.09|3643.3|3634.6|3642.68|3633.98|31
1640831560000|2021-12-30 02:32:40|3642.81|3634.11|3643.15|3634.45|3643.17|3634.47|3642.75|3634.05|33
1640831570000|2021-12-30 02:32:50|3643.11|3634.41|3644.82|3636.12|3645.15|3636.45|3643.05|3634.35|36
1640831580000|2021-12-30 02:33:00|3644.7|3636|3644.97|3636.27|3644.97|3636.27|3644.13|3635.43|36
1640831590000|2021-12-30 02:33:10|3644.88|3636.18|3645.7|3637|3645.94|3637.24|3644.88|3636.18|37
1640831600000|2021-12-30 02:33:20|3645.62|3636.92|3645.1|3636.4|3645.82|3637.12|3644.84|3636.14|39
1640831610000|2021-12-30 02:33:30|3645.06|3636.36|3644.94|3636.24|3645.06|3636.36|3644.7|3636|35
1640831620000|2021-12-30 02:33:40|3644.86|3636.16|3646.56|3637.86|3646.56|3637.86|3644.8|3636.1|29
1640831630000|2021-12-30 02:33:50|3646.42|3637.72|3645.97|3637.27|3646.81|3638.11|3645.97|3637.27|25
1640831640000|2021-12-30 02:34:00|3646.72|3638.02|3646.63|3637.93|3647.52|3638.82|3646.27|3637.57|36
1640831650000|2021-12-30 02:34:10|3646.33|3637.63|3646.3|3637.6|3646.57|3637.87|3645.64|3636.94|37
1640831660000|2021-12-30 02:34:20|3646.33|3637.63|3646.69|3637.99|3646.74|3638.04|3645.82|3637.12|33
1640831670000|2021-12-30 02:34:30|3646.75|3638.05|3647.51|3638.81|3647.81|3639.11|3646.59|3637.89|36
1640831680000|2021-12-30 02:34:40|3647.53|3638.83|3647.71|3639.01|3647.82|3639.12|3647.44|3638.74|32
1640831690000|2021-12-30 02:34:50|3647.6|3638.9|3647.99|3639.29|3648.09|3639.39|3647.6|3638.9|32
1640831700000|2021-12-30 02:35:00|3647.97|3639.27|3648.29|3639.59|3648.63|3639.93|3647.73|3639.03|35
1640831710000|2021-12-30 02:35:10|3648.47|3639.77|3648.55|3639.85|3648.6|3639.9|3648.29|3639.59|25
1640831720000|2021-12-30 02:35:20|3648.58|3639.88|3648.56|3639.86|3648.62|3639.92|3648.3|3639.6|29
1640831730000|2021-12-30 02:35:30|3648.58|3639.88|3648.22|3639.52|3648.61|3639.91|3648.2|3639.5|23
1640831740000|2021-12-30 02:35:40|3648.18|3639.48|3647.08|3638.38|3648.18|3639.48|3646.81|3638.11|33
1640831750000|2021-12-30 02:35:50|3647.02|3638.32|3647.39|3638.69|3647.39|3638.69|3646.87|3638.17|31
1640831760000|2021-12-30 02:36:00|3647.4|3638.7|3647.41|3638.71|3647.56|3638.86|3647.12|3638.42|27
1640831770000|2021-12-30 02:36:10|3647.47|3638.77|3647.28|3638.58|3647.53|3638.83|3645.89|3637.19|35
1640831780000|2021-12-30 02:36:20|3647.29|3638.59|3647.99|3639.29|3648.24|3639.54|3647.29|3638.59|35
1640831790000|2021-12-30 02:36:30|3647.96|3639.26|3647.37|3638.67|3648.31|3639.61|3647.37|3638.67|36
1640831800000|2021-12-30 02:36:40|3647.53|3638.83|3647.89|3639.19|3648.06|3639.36|3647.53|3638.83|35
1640831810000|2021-12-30 02:36:50|3647.9|3639.2|3648.23|3639.53|3648.5|3639.8|3647.88|3639.18|35
1640831820000|2021-12-30 02:37:00|3648.28|3639.58|3648.22|3639.52|3648.31|3639.61|3647.6|3638.9|38
1640831830000|2021-12-30 02:37:10|3647.78|3639.08|3645.97|3637.27|3647.87|3639.17|3645.96|3637.26|37
1640831840000|2021-12-30 02:37:20|3645.86|3637.16|3645.18|3636.48|3645.86|3637.16|3645.14|3636.44|22
1640831850000|2021-12-30 02:37:30|3645.19|3636.49|3645.94|3637.24|3645.94|3637.24|3645.17|3636.47|30
1640831860000|2021-12-30 02:37:40|3646.07|3637.37|3646.79|3638.09|3647.08|3638.38|3646.07|3637.37|39
1640831870000|2021-12-30 02:37:50|3646.86|3638.16|3646.83|3638.13|3646.86|3638.16|3646.72|3638.02|28
1640831880000|2021-12-30 02:38:00|3646.78|3638.08|3647.9|3639.2|3648.54|3639.84|3646.78|3638.08|36
1640831890000|2021-12-30 02:38:10|3647.87|3639.17|3648.39|3639.69|3648.47|3639.77|3647.83|3639.13|36
1640831900000|2021-12-30 02:38:20|3648.42|3639.72|3647.38|3638.68|3648.56|3639.86|3647.22|3638.52|34
1640831910000|2021-12-30 02:38:30|3647.41|3638.71|3646.35|3637.65|3647.51|3638.81|3646.15|3637.45|38
1640831920000|2021-12-30 02:38:40|3646.36|3637.66|3647.35|3638.65|3647.47|3638.77|3646.1|3637.4|32
1640831930000|2021-12-30 02:38:50|3647.5|3638.8|3647.13|3638.43|3647.5|3638.8|3646.97|3638.27|37
1640831940000|2021-12-30 02:39:00|3647.25|3638.55|3646.52|3637.82|3647.3|3638.6|3646.42|3637.72|36
1640831950000|2021-12-30 02:39:10|3646.63|3637.93|3646.77|3638.07|3647.07|3638.37|3646.63|3637.93|32
1640831960000|2021-12-30 02:39:20|3646.79|3638.09|3647.23|3638.53|3647.23|3638.53|3646.71|3638.01|35
1640831970000|2021-12-30 02:39:30|3647.41|3638.71|3648.66|3639.96|3648.77|3640.07|3647.2|3638.5|39
1640831980000|2021-12-30 02:39:40|3648.84|3640.14|3648.99|3640.29|3649.19|3640.49|3648.51|3639.81|34
1640831990000|2021-12-30 02:39:50|3649.12|3640.42|3649.45|3640.75|3649.58|3640.88|3649.12|3640.42|34
1640832000000|2021-12-30 02:40:00|3649.49|3640.79|3649.46|3640.76|3649.67|3640.97|3649.37|3640.67|38
1640832010000|2021-12-30 02:40:10|3649.44|3640.74|3648.89|3640.19|3649.62|3640.92|3648.81|3640.11|33
1640832020000|2021-12-30 02:40:20|3648.82|3640.12|3649.38|3640.68|3649.47|3640.77|3648.17|3639.47|37
1640832030000|2021-12-30 02:40:30|3649.53|3640.83|3649.61|3640.91|3649.7|3641|3649.32|3640.62|29
1640832040000|2021-12-30 02:40:40|3649.62|3640.92|3649.71|3641.01|3650.01|3641.31|3649.6|3640.9|21
1640832050000|2021-12-30 02:40:50|3649.89|3641.19|3649.71|3641.01|3649.97|3641.27|3649.65|3640.95|28
1640832060000|2021-12-30 02:41:00|3649.7|3641|3650.4|3641.7|3650.74|3642.04|3649.7|3641|33
1640832070000|2021-12-30 02:41:10|3650.39|3641.69|3650.7|3642|3650.84|3642.14|3650.19|3641.49|25
1640832080000|2021-12-30 02:41:20|3650.68|3641.98|3650.15|3641.45|3650.71|3642.01|3649.92|3641.22|23
1640832090000|2021-12-30 02:41:30|3649.98|3641.28|3650.12|3641.42|3650.28|3641.58|3649.82|3641.12|29
1640832100000|2021-12-30 02:41:40|3650.27|3641.57|3648.86|3640.16|3650.27|3641.57|3648.77|3640.07|39
1640832110000|2021-12-30 02:41:50|3648.79|3640.09|3650.8|3642.1|3650.8|3642.1|3648.77|3640.07|36
1640832120000|2021-12-30 02:42:00|3650.91|3642.21|3650.73|3642.03|3650.98|3642.28|3650.68|3641.98|24
1640832130000|2021-12-30 02:42:10|3651|3642.3|3650.56|3641.86|3651.14|3642.44|3650.52|3641.82|29
1640832140000|2021-12-30 02:42:20|3650.62|3641.92|3651.02|3642.32|3651.12|3642.42|3650.51|3641.81|31
1640832150000|2021-12-30 02:42:30|3651.03|3642.33|3650.78|3642.08|3651.07|3642.37|3650.43|3641.73|31
1640832160000|2021-12-30 02:42:40|3650.93|3642.23|3651.21|3642.51|3651.21|3642.51|3650.77|3642.07|30
1640832170000|2021-12-30 02:42:50|3651.1|3642.4|3650.67|3641.97|3651.2|3642.5|3650.46|3641.76|32
1640832180000|2021-12-30 02:43:00|3650.69|3641.99|3650.63|3641.93|3651.17|3642.47|3650.4|3641.7|35
1640832190000|2021-12-30 02:43:10|3650.6|3641.9|3650.8|3642.1|3650.97|3642.27|3650.57|3641.87|29
1640832200000|2021-12-30 02:43:20|3650.78|3642.08|3651.52|3642.82|3651.53|3642.83|3650.67|3641.97|32
1640832210000|2021-12-30 02:43:30|3651.53|3642.83|3651.12|3642.42|3651.54|3642.84|3651.05|3642.35|29
1640832220000|2021-12-30 02:43:40|3651.15|3642.45|3650.46|3641.76|3651.4|3642.7|3650.32|3641.62|34
1640832230000|2021-12-30 02:43:50|3650.49|3641.79|3650.35|3641.65|3650.49|3641.79|3650.29|3641.59|28
1640832240000|2021-12-30 02:44:00|3650.41|3641.71|3650.33|3641.63|3650.49|3641.79|3650.25|3641.55|30
1640832250000|2021-12-30 02:44:10|3650.34|3641.64|3651.27|3642.57|3651.54|3642.84|3650.32|3641.62|27
1640832260000|2021-12-30 02:44:20|3651.29|3642.59|3651.33|3642.63|3651.51|3642.81|3651.19|3642.49|38
1640832270000|2021-12-30 02:44:30|3651.35|3642.65|3652.68|3643.98|3652.71|3644.01|3651.33|3642.63|24
1640832280000|2021-12-30 02:44:40|3652.72|3644.02|3652.52|3643.82|3652.76|3644.06|3652.51|3643.81|27
1640832290000|2021-12-30 02:44:50|3652.51|3643.81|3653.11|3644.41|3653.16|3644.46|3652.51|3643.81|39
1640832300000|2021-12-30 02:45:00|3652.99|3644.29|3653.04|3644.34|3653.23|3644.53|3652.99|3644.29|37
1640832310000|2021-12-30 02:45:10|3653.07|3644.37|3651.49|3642.79|3653.07|3644.37|3651.3|3642.6|37
1640832320000|2021-12-30 02:45:20|3651.47|3642.77|3650.17|3641.47|3651.47|3642.77|3650.09|3641.39|31
1640832330000|2021-12-30 02:45:30|3650.05|3641.35|3651.03|3642.33|3651.03|3642.33|3650.02|3641.32|33
1640832340000|2021-12-30 02:45:40|3651.1|3642.4|3650.78|3642.08|3651.12|3642.42|3650.57|3641.87|27
1640832350000|2021-12-30 02:45:50|3650.81|3642.11|3652.1|3643.4|3652.35|3643.65|3650.81|3642.11|27
1640832360000|2021-12-30 02:46:00|3652.26|3643.56|3652.56|3643.86|3652.91|3644.21|3652.19|3643.49|31
1640832370000|2021-12-30 02:46:10|3652.55|3643.85|3652.07|3643.37|3652.6|3643.9|3651.78|3643.08|35
1640832380000|2021-12-30 02:46:20|3651.99|3643.29|3651.95|3643.25|3652.21|3643.51|3651.88|3643.18|39
1640832390000|2021-12-30 02:46:30|3652.14|3643.44|3652.25|3643.55|3652.55|3643.85|3652.1|3643.4|38
1640832400000|2021-12-30 02:46:40|3652.2|3643.5|3649.88|3641.18|3652.35|3643.65|3649.62|3640.92|32
1640832410000|2021-12-30 02:46:50|3649.87|3641.17|3649.9|3641.2|3650.22|3641.52|3649.81|3641.11|34
1640832420000|2021-12-30 02:47:00|3649.84|3641.14|3649.62|3640.92|3649.94|3641.24|3649.45|3640.75|35
1640832430000|2021-12-30 02:47:10|3649.39|3640.69|3649.6|3640.9|3649.73|3641.03|3649.31|3640.61|36
1640832440000|2021-12-30 02:47:20|3649.59|3640.89|3649.41|3640.71|3650.05|3641.35|3649.18|3640.48|23
1640832450000|2021-12-30 02:47:30|3649.35|3640.65|3650.35|3641.65|3650.35|3641.65|3649.22|3640.52|31
1640832460000|2021-12-30 02:47:40|3650.48|3641.78|3649.62|3640.92|3650.63|3641.93|3649.07|3640.37|33
1640832470000|2021-12-30 02:47:50|3649.46|3640.76|3650.37|3641.67|3650.37|3641.67|3648.68|3639.98|38
1640832480000|2021-12-30 02:48:00|3650.65|3641.95|3650.8|3642.1|3651.79|3643.09|3650.65|3641.95|38
1640832490000|2021-12-30 02:48:10|3650.97|3642.27|3651.21|3642.51|3651.47|3642.77|3650.97|3642.27|28
1640832500000|2021-12-30 02:48:20|3651.05|3642.35|3651.05|3642.35|3651.2|3642.5|3650.88|3642.18|30
1640832510000|2021-12-30 02:48:30|3651.11|3642.41|3650.97|3642.27|3651.11|3642.41|3650.95|3642.25|25
1640832520000|2021-12-30 02:48:40|3650.96|3642.26|3651.04|3642.34|3651.2|3642.5|3650.91|3642.21|30
1640832530000|2021-12-30 02:48:50|3651.02|3642.32|3651.9|3643.2|3651.93|3643.23|3651|3642.3|32
1640832540000|2021-12-30 02:49:00|3651.89|3643.19|3653.11|3644.41|3653.17|3644.47|3651.89|3643.19|26
1640832550000|2021-12-30 02:49:10|3653.1|3644.4|3653.6|3644.9|3653.66|3644.96|3652.94|3644.24|20
1640832560000|2021-12-30 02:49:20|3653.62|3644.92|3653.5|3644.8|3653.62|3644.92|3653.46|3644.76|14
1640832570000|2021-12-30 02:49:30|3653.54|3644.84|3653.09|3644.39|3653.55|3644.85|3652.94|3644.24|31
1640832580000|2021-12-30 02:49:40|3652.68|3643.98|3652.04|3643.34|3652.71|3644.01|3651.71|3643.01|28
1640832590000|2021-12-30 02:49:50|3652.12|3643.42|3652.18|3643.48|3652.7|3644|3651.95|3643.25|39
1640832600000|2021-12-30 02:50:00|3652.33|3643.63|3652.75|3644.05|3653.26|3644.56|3652|3643.3|37
1640832610000|2021-12-30 02:50:10|3652.77|3644.07|3653.42|3644.72|3653.48|3644.78|3652.55|3643.85|33
1640832620000|2021-12-30 02:50:20|3653.43|3644.73|3653.45|3644.75|3653.48|3644.78|3653.3|3644.6|17
1640832630000|2021-12-30 02:50:30|3653.46|3644.76|3654.18|3645.48|3654.4|3645.7|3653.3|3644.6|32
1640832640000|2021-12-30 02:50:40|3654.53|3645.83|3654.33|3645.63|3654.59|3645.89|3654.3|3645.6|30
1640832650000|2021-12-30 02:50:50|3654.34|3645.64|3654.44|3645.74|3655.14|3646.44|3654.3|3645.6|27
1640832660000|2021-12-30 02:51:00|3654.43|3645.73|3653.9|3645.2|3654.43|3645.73|3653.5|3644.8|28
1640832670000|2021-12-30 02:51:10|3653.89|3645.19|3654.18|3645.48|3654.29|3645.59|3653.89|3645.19|23
1640832680000|2021-12-30 02:51:20|3653.89|3645.19|3652.55|3643.85|3654.18|3645.48|3652.38|3643.68|34
1640832690000|2021-12-30 02:51:30|3652.47|3643.77|3652.8|3644.1|3652.98|3644.28|3652.33|3643.63|33
1640832700000|2021-12-30 02:51:40|3652.76|3644.06|3652.9|3644.2|3652.97|3644.27|3652.57|3643.87|33
1640832710000|2021-12-30 02:51:50|3652.92|3644.22|3652.76|3644.06|3653|3644.3|3652.52|3643.82|27
1640832720000|2021-12-30 02:52:00|3652.63|3643.93|3652.86|3644.16|3653.49|3644.79|3652.44|3643.74|37
1640832730000|2021-12-30 02:52:10|3652.85|3644.15|3652.75|3644.05|3652.88|3644.18|3652.14|3643.44|23
1640832740000|2021-12-30 02:52:20|3652.68|3643.98|3652.66|3643.96|3652.87|3644.17|3652.33|3643.63|30
1640832750000|2021-12-30 02:52:30|3652.61|3643.91|3652.63|3643.93|3652.73|3644.03|3652.1|3643.4|17
1640832760000|2021-12-30 02:52:40|3652.59|3643.89|3652.62|3643.92|3653.07|3644.37|3651.77|3643.07|28
1640832770000|2021-12-30 02:52:50|3652.36|3643.66|3651.22|3642.52|3652.84|3644.14|3650.83|3642.13|22
1640832780000|2021-12-30 02:53:00|3651.21|3642.51|3652.14|3643.44|3652.71|3644.01|3650.9|3642.2|36
1640832790000|2021-12-30 02:53:10|3652.38|3643.68|3652.33|3643.63|3652.42|3643.72|3652.06|3643.36|23
1640832800000|2021-12-30 02:53:20|3652.34|3643.64|3651.75|3643.05|3652.45|3643.75|3651.64|3642.94|33
1640832810000|2021-12-30 02:53:30|3651.78|3643.08|3651.71|3643.01|3651.82|3643.12|3651.64|3642.94|24
1640832820000|2021-12-30 02:53:40|3651.66|3642.96|3651.72|3643.02|3651.84|3643.14|3651.62|3642.92|26
1640832830000|2021-12-30 02:53:50|3651.71|3643.01|3651.75|3643.05|3651.78|3643.08|3651.57|3642.87|14
1640832840000|2021-12-30 02:54:00|3651.76|3643.06|3651.35|3642.65|3651.78|3643.08|3651.35|3642.65|25
1640832850000|2021-12-30 02:54:10|3651.39|3642.69|3651.79|3643.09|3651.85|3643.15|3651.38|3642.68|24
1640832860000|2021-12-30 02:54:20|3651.78|3643.08|3651.45|3642.75|3651.78|3643.08|3651.45|3642.75|20
1640832870000|2021-12-30 02:54:30|3651.42|3642.72|3651.36|3642.66|3651.47|3642.77|3651.36|3642.66|14
1640832880000|2021-12-30 02:54:40|3651.34|3642.64|3651.29|3642.59|3651.39|3642.69|3651.23|3642.53|13
1640832890000|2021-12-30 02:54:50|3651.23|3642.53|3651.24|3642.54|3651.24|3642.54|3651.23|3642.53|2
1640832900000|2021-12-30 02:55:00|3651.42|3642.72|3651.93|3643.23|3652.18|3643.48|3651.41|3642.71|36
1640832910000|2021-12-30 02:55:10|3651.75|3643.05|3652.13|3643.43|3652.13|3643.43|3651.75|3643.05|29
1640832920000|2021-12-30 02:55:20|3652.11|3643.41|3652.13|3643.43|3652.16|3643.46|3652.11|3643.41|21
1640832930000|2021-12-30 02:55:30|3652.12|3643.42|3650.93|3642.23|3652.12|3643.42|3650.93|3642.23|29
1640832940000|2021-12-30 02:55:40|3651.47|3642.77|3650.95|3642.25|3651.47|3642.77|3650.36|3641.66|33
1640832950000|2021-12-30 02:55:50|3650.94|3642.24|3650.82|3642.12|3650.97|3642.27|3650.74|3642.04|17
1640832960000|2021-12-30 02:56:00|3650.77|3642.07|3650.73|3642.03|3650.82|3642.12|3650.61|3641.91|18
1640832970000|2021-12-30 02:56:10|3650.74|3642.04|3649.51|3640.81|3650.82|3642.12|3649.51|3640.81|25
1640832980000|2021-12-30 02:56:20|3649.5|3640.8|3648.69|3639.99|3649.62|3640.92|3648.53|3639.83|22
1640832990000|2021-12-30 02:56:30|3647.91|3639.21|3646.51|3637.81|3648.63|3639.93|3646.29|3637.59|30
1640833000000|2021-12-30 02:56:40|3646.46|3637.76|3644.81|3636.11|3646.9|3638.2|3644.81|3636.11|29
1640833010000|2021-12-30 02:56:50|3644.75|3636.05|3645.05|3636.35|3645.22|3636.52|3644.75|3636.05|37
1640833020000|2021-12-30 02:57:00|3644.99|3636.29|3644.94|3636.24|3645.24|3636.54|3644.82|3636.12|36
1640833030000|2021-12-30 02:57:10|3645.07|3636.37|3645.37|3636.67|3645.37|3636.67|3645.06|3636.36|21
1640833040000|2021-12-30 02:57:20|3645.24|3636.54|3645.24|3636.54|3645.62|3636.92|3644.77|3636.07|25
1640833050000|2021-12-30 02:57:30|3645.46|3636.76|3645.49|3636.79|3645.72|3637.02|3645.21|3636.51|27
1640833060000|2021-12-30 02:57:40|3645.67|3636.97|3648.64|3639.94|3648.64|3639.94|3645.46|3636.76|40
1640833070000|2021-12-30 02:57:50|3649.16|3640.46|3649.12|3640.42|3649.49|3640.79|3648.66|3639.96|39
1640833080000|2021-12-30 02:58:00|3648.87|3640.17|3649.2|3640.5|3649.27|3640.57|3648.66|3639.96|36
1640833090000|2021-12-30 02:58:10|3649.09|3640.39|3649.32|3640.62|3649.32|3640.62|3648.69|3639.99|38
1640833100000|2021-12-30 02:58:20|3648.88|3640.18|3649.32|3640.62|3649.42|3640.72|3648.88|3640.18|34
1640833110000|2021-12-30 02:58:30|3649.33|3640.63|3649.37|3640.67|3649.47|3640.77|3649.08|3640.38|29
1640833120000|2021-12-30 02:58:40|3649.39|3640.69|3651.24|3642.54|3651.25|3642.55|3649.31|3640.61|36
1640833130000|2021-12-30 02:58:50|3651.19|3642.49|3650.94|3642.24|3651.24|3642.54|3650.38|3641.68|33
1640833140000|2021-12-30 02:59:00|3650.91|3642.21|3651|3642.3|3651.23|3642.53|3650.61|3641.91|30
1640833150000|2021-12-30 02:59:10|3650.9|3642.2|3651.4|3642.7|3651.48|3642.78|3650.9|3642.2|16
1640833160000|2021-12-30 02:59:20|3651.41|3642.71|3651.65|3642.95|3651.85|3643.15|3651.38|3642.68|30
1640833170000|2021-12-30 02:59:30|3651.66|3642.96|3654.61|3645.91|3654.61|3645.91|3651.6|3642.9|33
1640833180000|2021-12-30 02:59:40|3654.63|3645.93|3654.34|3645.64|3654.68|3645.98|3654.21|3645.51|27
1640833190000|2021-12-30 02:59:50|3654.28|3645.58|3654.59|3645.89|3654.75|3646.05|3654.27|3645.57|24
1640833200000|2021-12-30 03:00:00|3654.43|3645.73|3653.86|3645.16|3655.5|3646.8|3653.86|3645.16|29
1640833210000|2021-12-30 03:00:10|3653.74|3645.04|3654.91|3646.21|3654.93|3646.23|3653.74|3645.04|37
1640833220000|2021-12-30 03:00:20|3654.92|3646.22|3654.88|3646.18|3655.27|3646.57|3654.76|3646.06|34
1640833230000|2021-12-30 03:00:30|3654.84|3646.14|3655.52|3646.82|3655.62|3646.92|3654.84|3646.14|30
1640833240000|2021-12-30 03:00:40|3655.46|3646.76|3654.6|3645.9|3655.46|3646.76|3654.54|3645.84|27
1640833250000|2021-12-30 03:00:50|3654.58|3645.88|3653.45|3644.75|3654.58|3645.88|3653.44|3644.74|30
1640833260000|2021-12-30 03:01:00|3653.44|3644.74|3653.75|3645.05|3654|3645.3|3652.55|3643.85|38
1640833270000|2021-12-30 03:01:10|3653.71|3645.01|3653.9|3645.2|3654.24|3645.54|3653.6|3644.9|34
1640833280000|2021-12-30 03:01:20|3653.83|3645.13|3653.91|3645.21|3653.98|3645.28|3653.66|3644.96|24
1640833290000|2021-12-30 03:01:30|3653.92|3645.22|3653.79|3645.09|3653.92|3645.22|3653.69|3644.99|15
1640833300000|2021-12-30 03:01:40|3653.87|3645.17|3654.18|3645.48|3654.3|3645.6|3653.87|3645.17|28
1640833310000|2021-12-30 03:01:50|3654.17|3645.47|3653.52|3644.82|3654.19|3645.49|3653.45|3644.75|30
1640833320000|2021-12-30 03:02:00|3653.44|3644.74|3653.35|3644.65|3653.65|3644.95|3653.32|3644.62|23
1640833330000|2021-12-30 03:02:10|3653.29|3644.59|3654.42|3645.72|3654.42|3645.72|3652.92|3644.22|33
1640833340000|2021-12-30 03:02:20|3654.74|3646.04|3655.9|3647.2|3656.69|3647.99|3654.72|3646.02|34
1640833350000|2021-12-30 03:02:30|3655.94|3647.24|3657.55|3648.85|3657.55|3648.85|3655.12|3646.42|35
1640833360000|2021-12-30 03:02:40|3657.47|3648.77|3658.11|3649.41|3658.22|3649.52|3657.36|3648.66|33
1640833370000|2021-12-30 03:02:50|3657.74|3649.04|3656.44|3647.74|3657.75|3649.05|3656.4|3647.7|35
1640833380000|2021-12-30 03:03:00|3656.61|3647.91|3656.18|3647.48|3656.76|3648.06|3655.64|3646.94|35
1640833390000|2021-12-30 03:03:10|3656.11|3647.41|3657.98|3649.28|3658.12|3649.42|3656|3647.3|39
1640833400000|2021-12-30 03:03:20|3657.85|3649.15|3658.29|3649.59|3658.47|3649.77|3657.75|3649.05|38
1640833410000|2021-12-30 03:03:30|3658.22|3649.52|3659.1|3650.4|3659.37|3650.67|3658.18|3649.48|34
1640833420000|2021-12-30 03:03:40|3659.31|3650.61|3659.08|3650.38|3659.31|3650.61|3658.7|3650|33
1640833430000|2021-12-30 03:03:50|3659.05|3650.35|3658.11|3649.41|3659.09|3650.39|3658.07|3649.37|29
1640833440000|2021-12-30 03:04:00|3658.16|3649.46|3658.35|3649.65|3658.37|3649.67|3657.44|3648.74|38
1640833450000|2021-12-30 03:04:10|3658.41|3649.71|3658.36|3649.66|3658.77|3650.07|3658.04|3649.34|35
1640833460000|2021-12-30 03:04:20|3658.35|3649.65|3660.03|3651.33|3660.09|3651.39|3658.1|3649.4|38
1640833470000|2021-12-30 03:04:30|3660.15|3651.45|3659.98|3651.28|3660.23|3651.53|3659.44|3650.74|37
1640833480000|2021-12-30 03:04:40|3660|3651.3|3659.47|3650.77|3660.1|3651.4|3659.04|3650.34|34
1640833490000|2021-12-30 03:04:50|3659.5|3650.8|3659.26|3650.56|3659.78|3651.08|3658.97|3650.27|37
1640833500000|2021-12-30 03:05:00|3659.19|3650.49|3659.71|3651.01|3659.96|3651.26|3658.12|3649.42|37
1640833510000|2021-12-30 03:05:10|3659.98|3651.28|3659.71|3651.01|3659.98|3651.28|3659.48|3650.78|32
1640833520000|2021-12-30 03:05:20|3659.73|3651.03|3660.21|3651.51|3660.21|3651.51|3659.71|3651.01|39
1640833530000|2021-12-30 03:05:30|3660.02|3651.32|3660.05|3651.35|3660.44|3651.74|3659.92|3651.22|29
1640833540000|2021-12-30 03:05:40|3659.91|3651.21|3660.82|3652.12|3660.86|3652.16|3659.44|3650.74|33
1640833550000|2021-12-30 03:05:50|3660.83|3652.13|3660.77|3652.07|3660.91|3652.21|3660.55|3651.85|31
1640833560000|2021-12-30 03:06:00|3660.73|3652.03|3660.64|3651.94|3660.82|3652.12|3660.59|3651.89|33
1640833570000|2021-12-30 03:06:10|3660.65|3651.95|3660.02|3651.32|3660.65|3651.95|3659.95|3651.25|26
1640833580000|2021-12-30 03:06:20|3660.09|3651.39|3660.18|3651.48|3660.22|3651.52|3660|3651.3|33
1640833590000|2021-12-30 03:06:30|3660.19|3651.49|3660.5|3651.8|3660.54|3651.84|3660.12|3651.42|26
1640833600000|2021-12-30 03:06:40|3660.49|3651.79|3661.84|3653.14|3661.9|3653.2|3660.49|3651.79|28
1640833610000|2021-12-30 03:06:50|3662.12|3653.42|3662.25|3653.55|3662.27|3653.57|3662.09|3653.39|29
1640833620000|2021-12-30 03:07:00|3662.19|3653.49|3661.87|3653.17|3662.32|3653.62|3661.87|3653.17|26
1640833630000|2021-12-30 03:07:10|3661.66|3652.96|3661.37|3652.67|3661.88|3653.18|3661.12|3652.42|36
1640833640000|2021-12-30 03:07:20|3661.16|3652.46|3659.57|3650.87|3661.16|3652.46|3659.11|3650.41|25
1640833650000|2021-12-30 03:07:30|3659.67|3650.97|3659.88|3651.18|3660.48|3651.78|3659.67|3650.97|38
1640833660000|2021-12-30 03:07:40|3659.25|3650.55|3658.8|3650.1|3659.53|3650.83|3658.45|3649.75|39
1640833670000|2021-12-30 03:07:50|3658.81|3650.11|3659.19|3650.49|3659.38|3650.68|3658.6|3649.9|32
1640833680000|2021-12-30 03:08:00|3659.04|3650.34|3658.94|3650.24|3659.29|3650.59|3658.93|3650.23|30
1640833690000|2021-12-30 03:08:10|3658.93|3650.23|3659.32|3650.62|3659.43|3650.73|3658.85|3650.15|32
1640833700000|2021-12-30 03:08:20|3659.33|3650.63|3660.72|3652.02|3660.72|3652.02|3659.16|3650.46|36
1640833710000|2021-12-30 03:08:30|3660.73|3652.03|3662.35|3653.65|3662.38|3653.68|3660.62|3651.92|32
1640833720000|2021-12-30 03:08:40|3662.33|3653.63|3661.86|3653.16|3662.45|3653.75|3661.57|3652.87|37
1640833730000|2021-12-30 03:08:50|3661.76|3653.06|3661.93|3653.23|3662.3|3653.6|3661.71|3653.01|32
1640833740000|2021-12-30 03:09:00|3662.01|3653.31|3662|3653.3|3662.16|3653.46|3661.83|3653.13|34
1640833750000|2021-12-30 03:09:10|3662.02|3653.32|3662.5|3653.8|3662.73|3654.03|3661.79|3653.09|37
1640833760000|2021-12-30 03:09:20|3662.57|3653.87|3662.61|3653.91|3662.83|3654.13|3662.47|3653.77|27
1640833770000|2021-12-30 03:09:30|3662.62|3653.92|3662.04|3653.34|3662.62|3653.92|3661.51|3652.81|37
1640833780000|2021-12-30 03:09:40|3662.09|3653.39|3662.17|3653.47|3662.17|3653.47|3661.79|3653.09|29
1640833790000|2021-12-30 03:09:50|3662.11|3653.41|3661.82|3653.12|3662.2|3653.5|3661.82|3653.12|33
1640833800000|2021-12-30 03:10:00|3661.86|3653.16|3661.89|3653.19|3661.99|3653.29|3661.75|3653.05|33
1640833810000|2021-12-30 03:10:10|3661.95|3653.25|3661.75|3653.05|3661.97|3653.27|3661.44|3652.74|33
1640833820000|2021-12-30 03:10:20|3661.71|3653.01|3661.54|3652.84|3661.87|3653.17|3661.44|3652.74|32
1640833830000|2021-12-30 03:10:30|3661.55|3652.85|3662.09|3653.39|3662.09|3653.39|3661.53|3652.83|22
1640833840000|2021-12-30 03:10:40|3662.19|3653.49|3662.24|3653.54|3662.24|3653.54|3662.06|3653.36|18
1640833850000|2021-12-30 03:10:50|3662.2|3653.5|3661.4|3652.7|3662.3|3653.6|3661.4|3652.7|31
1640833860000|2021-12-30 03:11:00|3661.39|3652.69|3661.59|3652.89|3661.6|3652.9|3661.38|3652.68|21
1640833870000|2021-12-30 03:11:10|3661.5|3652.8|3661.39|3652.69|3661.5|3652.8|3661.36|3652.66|23
1640833880000|2021-12-30 03:11:20|3661.38|3652.68|3660.28|3651.58|3661.49|3652.79|3660.25|3651.55|31
1640833890000|2021-12-30 03:11:30|3660.29|3651.59|3657.43|3648.73|3660.29|3651.59|3656.79|3648.09|37
1640833900000|2021-12-30 03:11:40|3657.5|3648.8|3658.56|3649.86|3658.56|3649.86|3657.31|3648.61|36
1640833910000|2021-12-30 03:11:50|3658.72|3650.02|3658.45|3649.75|3659.05|3650.35|3658.34|3649.64|38
1640833920000|2021-12-30 03:12:00|3658.42|3649.72|3658.27|3649.57|3658.55|3649.85|3658.08|3649.38|33
1640833930000|2021-12-30 03:12:10|3658.25|3649.55|3654.72|3646.02|3658.54|3649.84|3654.72|3646.02|36
1640833940000|2021-12-30 03:12:20|3654.53|3645.83|3653.68|3644.98|3654.53|3645.83|3652.71|3644.01|33
1640833950000|2021-12-30 03:12:30|3653.43|3644.73|3655.1|3646.4|3655.26|3646.56|3653.42|3644.72|28
1640833960000|2021-12-30 03:12:40|3655.13|3646.43|3654.81|3646.11|3655.25|3646.55|3654.76|3646.06|33
1640833970000|2021-12-30 03:12:50|3654.86|3646.16|3654.82|3646.12|3654.94|3646.24|3654.73|3646.03|34
1640833980000|2021-12-30 03:13:00|3654.83|3646.13|3653.55|3644.85|3654.87|3646.17|3653.51|3644.81|19
1640833990000|2021-12-30 03:13:10|3653.54|3644.84|3653.06|3644.36|3653.62|3644.92|3653.06|3644.36|31
1640834000000|2021-12-30 03:13:20|3653.09|3644.39|3653.28|3644.58|3653.3|3644.6|3653.09|3644.39|26
1640834010000|2021-12-30 03:13:30|3653.3|3644.6|3654.18|3645.48|3654.33|3645.63|3653.3|3644.6|21
1640834020000|2021-12-30 03:13:40|3654.19|3645.49|3654.67|3645.97|3654.72|3646.02|3654.18|3645.48|17
1640834030000|2021-12-30 03:13:50|3654.51|3645.81|3654.78|3646.08|3654.94|3646.24|3654.51|3645.81|32
1640834040000|2021-12-30 03:14:00|3654.8|3646.1|3653.84|3645.14|3654.95|3646.25|3653.5|3644.8|35
1640834050000|2021-12-30 03:14:10|3653.66|3644.96|3653.89|3645.19|3654.01|3645.31|3653.59|3644.89|30
1640834060000|2021-12-30 03:14:20|3653.88|3645.18|3653.11|3644.41|3654.05|3645.35|3652.85|3644.15|38
1640834070000|2021-12-30 03:14:30|3653.06|3644.36|3653.81|3645.11|3653.81|3645.11|3652.92|3644.22|35
1640834080000|2021-12-30 03:14:40|3653.63|3644.93|3654.01|3645.31|3654.01|3645.31|3653.59|3644.89|27
1640834090000|2021-12-30 03:14:50|3653.83|3645.13|3653.71|3645.01|3653.86|3645.16|3653.56|3644.86|33
1640834100000|2021-12-30 03:15:00|3653.61|3644.91|3653.61|3644.91|3653.69|3644.99|3653.61|3644.91|16
1640834110000|2021-12-30 03:15:10|3653.6|3644.9|3652.67|3643.97|3653.63|3644.93|3652.67|3643.97|25
1640834120000|2021-12-30 03:15:20|3652.64|3643.94|3652.42|3643.72|3652.77|3644.07|3652.42|3643.72|32
1640834130000|2021-12-30 03:15:30|3652.4|3643.7|3652.41|3643.71|3652.49|3643.79|3652.39|3643.69|22
1640834140000|2021-12-30 03:15:40|3652.42|3643.72|3650.94|3642.24|3652.42|3643.72|3650.74|3642.04|26
1640834150000|2021-12-30 03:15:50|3650.77|3642.07|3650.76|3642.06|3650.77|3642.07|3650.47|3641.77|35
1640834160000|2021-12-30 03:16:00|3650.73|3642.03|3651.09|3642.39|3651.46|3642.76|3650.73|3642.03|31
1640834170000|2021-12-30 03:16:10|3651.11|3642.41|3652.2|3643.5|3653.14|3644.44|3651.08|3642.38|33
1640834180000|2021-12-30 03:16:20|3652.12|3643.42|3651.71|3643.01|3652.12|3643.42|3651.54|3642.84|36
1640834190000|2021-12-30 03:16:30|3651.68|3642.98|3651.41|3642.71|3651.87|3643.17|3651.37|3642.67|33
1640834200000|2021-12-30 03:16:40|3651.45|3642.75|3650.6|3641.9|3651.47|3642.77|3650.08|3641.38|36
1640834210000|2021-12-30 03:16:50|3650.58|3641.88|3650.33|3641.63|3650.81|3642.11|3650.21|3641.51|35
1640834220000|2021-12-30 03:17:00|3650.41|3641.71|3649.78|3641.08|3650.53|3641.83|3649.46|3640.76|38
1640834230000|2021-12-30 03:17:10|3649.75|3641.05|3649.65|3640.95|3650.25|3641.55|3649.59|3640.89|32
1640834240000|2021-12-30 03:17:20|3649.68|3640.98|3649.27|3640.57|3650.07|3641.37|3649.22|3640.52|32
1640834250000|2021-12-30 03:17:30|3649.07|3640.37|3649.28|3640.58|3649.28|3640.58|3649.04|3640.34|19
1640834260000|2021-12-30 03:17:40|3649.19|3640.49|3649.93|3641.23|3650.08|3641.38|3649.12|3640.42|35
1640834270000|2021-12-30 03:17:50|3649.96|3641.26|3649.58|3640.88|3650.07|3641.37|3649.56|3640.86|33
1640834280000|2021-12-30 03:18:00|3649.63|3640.93|3649.52|3640.82|3650.87|3642.17|3649.46|3640.76|37
1640834290000|2021-12-30 03:18:10|3649.51|3640.81|3649.39|3640.69|3649.65|3640.95|3649.3|3640.6|21
1640834300000|2021-12-30 03:18:20|3649.42|3640.72|3647.99|3639.29|3649.44|3640.74|3647.93|3639.23|29
1640834310000|2021-12-30 03:18:30|3648.01|3639.31|3647.41|3638.71|3648.01|3639.31|3646.35|3637.65|36
1640834320000|2021-12-30 03:18:40|3647.19|3638.49|3647.04|3638.34|3647.44|3638.74|3647.02|3638.32|30
1640834330000|2021-12-30 03:18:50|3647.03|3638.33|3648.12|3639.42|3648.39|3639.69|3646.97|3638.27|34
1640834340000|2021-12-30 03:19:00|3647.67|3638.97|3647.2|3638.5|3647.93|3639.23|3647.1|3638.4|34
1640834350000|2021-12-30 03:19:10|3647.22|3638.52|3646.37|3637.67|3647.38|3638.68|3646.21|3637.51|37
1640834360000|2021-12-30 03:19:20|3646.45|3637.75|3646.63|3637.93|3647.17|3638.47|3646.07|3637.37|36
1640834370000|2021-12-30 03:19:30|3646.65|3637.95|3646.51|3637.81|3646.92|3638.22|3646.46|3637.76|35
1640834380000|2021-12-30 03:19:40|3646.52|3637.82|3647.44|3638.74|3647.64|3638.94|3646.44|3637.74|34
1640834390000|2021-12-30 03:19:50|3647.53|3638.83|3647.55|3638.85|3647.55|3638.85|3647.21|3638.51|23
1640834400000|2021-12-30 03:20:00|3647.53|3638.83|3648.98|3640.28|3649.03|3640.33|3647.53|3638.83|28
1640834410000|2021-12-30 03:20:10|3648.96|3640.26|3649.27|3640.57|3649.29|3640.59|3648.96|3640.26|20
1640834420000|2021-12-30 03:20:20|3649.28|3640.58|3651.45|3642.75|3651.47|3642.77|3649.18|3640.48|32
1640834430000|2021-12-30 03:20:30|3651.51|3642.81|3649.81|3641.11|3651.7|3643|3649.81|3641.11|36
1640834440000|2021-12-30 03:20:40|3649.75|3641.05|3648.84|3640.14|3649.75|3641.05|3648.17|3639.47|37
1640834450000|2021-12-30 03:20:50|3648.86|3640.16|3648.43|3639.73|3648.91|3640.21|3648.18|3639.48|37
1640834460000|2021-12-30 03:21:00|3648.39|3639.69|3649.34|3640.64|3649.34|3640.64|3648.31|3639.61|38
1640834470000|2021-12-30 03:21:10|3649.37|3640.67|3650.73|3642.03|3650.73|3642.03|3649.26|3640.56|34
1640834480000|2021-12-30 03:21:20|3650.74|3642.04|3651.08|3642.38|3651.17|3642.47|3650.59|3641.89|36
1640834490000|2021-12-30 03:21:30|3650.96|3642.26|3650.92|3642.22|3651.09|3642.39|3650.87|3642.17|27
1640834500000|2021-12-30 03:21:40|3650.93|3642.23|3651.22|3642.52|3651.29|3642.59|3650.41|3641.71|38
1640834510000|2021-12-30 03:21:50|3651.21|3642.51|3650.82|3642.12|3651.43|3642.73|3650.82|3642.12|27
1640834520000|2021-12-30 03:22:00|3650.86|3642.16|3651.53|3642.83|3651.53|3642.83|3650.61|3641.91|35
1640834530000|2021-12-30 03:22:10|3651.61|3642.91|3653.17|3644.47|3653.21|3644.51|3651.58|3642.88|34
1640834540000|2021-12-30 03:22:20|3653.35|3644.65|3652.36|3643.66|3653.35|3644.65|3652.18|3643.48|33
1640834550000|2021-12-30 03:22:30|3652.46|3643.76|3651.62|3642.92|3652.46|3643.76|3651.19|3642.49|36
1640834560000|2021-12-30 03:22:40|3651.67|3642.97|3651.69|3642.99|3652.05|3643.35|3651.59|3642.89|34
1640834570000|2021-12-30 03:22:50|3651.67|3642.97|3652.99|3644.29|3653.01|3644.31|3651.55|3642.85|34
1640834580000|2021-12-30 03:23:00|3652.97|3644.27|3652.78|3644.08|3652.97|3644.27|3652.76|3644.06|11
1640834590000|2021-12-30 03:23:10|3652.79|3644.09|3653.2|3644.5|3653.25|3644.55|3652.74|3644.04|16
1640834600000|2021-12-30 03:23:20|3653.32|3644.62|3653.48|3644.78|3653.49|3644.79|3653.23|3644.53|28
1640834610000|2021-12-30 03:23:30|3653.28|3644.58|3651.73|3643.03|3653.28|3644.58|3651.63|3642.93|23
1640834620000|2021-12-30 03:23:40|3651.69|3642.99|3651.65|3642.95|3651.84|3643.14|3651.64|3642.94|22
1640834630000|2021-12-30 03:23:50|3651.66|3642.96|3652.01|3643.31|3652.06|3643.36|3651.66|3642.96|33
1640834640000|2021-12-30 03:24:00|3651.81|3643.11|3652.86|3644.16|3653.01|3644.31|3651.78|3643.08|36
1640834650000|2021-12-30 03:24:10|3652.84|3644.14|3652.63|3643.93|3652.87|3644.17|3652.59|3643.89|33
1640834660000|2021-12-30 03:24:20|3652.62|3643.92|3652.7|3644|3652.74|3644.04|3652.46|3643.76|31
1640834670000|2021-12-30 03:24:30|3652.72|3644.02|3652.7|3644|3652.72|3644.02|3652.56|3643.86|22
1640834680000|2021-12-30 03:24:40|3652.73|3644.03|3653.56|3644.86|3653.56|3644.86|3652.73|3644.03|32
1640834690000|2021-12-30 03:24:50|3653.52|3644.82|3653.63|3644.93|3653.63|3644.93|3653.5|3644.8|27
1640834700000|2021-12-30 03:25:00|3653.62|3644.92|3654.19|3645.49|3654.2|3645.5|3653.62|3644.92|17
1640834710000|2021-12-30 03:25:10|3654.4|3645.7|3653.64|3644.94|3654.5|3645.8|3653.4|3644.7|26
1640834720000|2021-12-30 03:25:20|3653.61|3644.91|3654.18|3645.48|3654.18|3645.48|3653.61|3644.91|31
1640834730000|2021-12-30 03:25:30|3654.29|3645.59|3653.97|3645.27|3654.61|3645.91|3653.95|3645.25|30
1640834740000|2021-12-30 03:25:40|3653.94|3645.24|3651.9|3643.2|3653.94|3645.24|3651.77|3643.07|36
1640834750000|2021-12-30 03:25:50|3651.46|3642.76|3650.3|3641.6|3651.46|3642.76|3650.3|3641.6|24
1640834760000|2021-12-30 03:26:00|3650.29|3641.59|3649.9|3641.2|3650.29|3641.59|3649.9|3641.2|29
1640834770000|2021-12-30 03:26:10|3649.82|3641.12|3650.83|3642.13|3650.83|3642.13|3649.81|3641.11|32
1640834780000|2021-12-30 03:26:20|3651.08|3642.38|3650.22|3641.52|3651.31|3642.61|3650.11|3641.41|31
1640834790000|2021-12-30 03:26:30|3650.24|3641.54|3650.18|3641.48|3650.38|3641.68|3650.15|3641.45|31
1640834800000|2021-12-30 03:26:40|3650.17|3641.47|3650.19|3641.49|3650.2|3641.5|3649.74|3641.04|22
1640834810000|2021-12-30 03:26:50|3650.04|3641.34|3650.99|3642.29|3651.18|3642.48|3650.04|3641.34|35
1640834820000|2021-12-30 03:27:00|3651|3642.3|3648.3|3639.6|3651.07|3642.37|3648.3|3639.6|35
1640834830000|2021-12-30 03:27:10|3648.77|3640.07|3647.67|3638.97|3648.77|3640.07|3647.62|3638.92|31
1640834840000|2021-12-30 03:27:20|3647.69|3638.99|3646.81|3638.11|3647.69|3638.99|3646.45|3637.75|35
1640834850000|2021-12-30 03:27:30|3646.84|3638.14|3646.73|3638.03|3646.84|3638.14|3646.68|3637.98|26
1640834860000|2021-12-30 03:27:40|3646.72|3638.02|3646.85|3638.15|3646.91|3638.21|3646.59|3637.89|25
1640834870000|2021-12-30 03:27:50|3646.69|3637.99|3646.61|3637.91|3646.77|3638.07|3646.56|3637.86|26
1640834880000|2021-12-30 03:28:00|3646.62|3637.92|3646.84|3638.14|3647.43|3638.73|3646.6|3637.9|33
1640834890000|2021-12-30 03:28:10|3646.9|3638.2|3647.71|3639.01|3647.98|3639.28|3646.81|3638.11|33
1640834900000|2021-12-30 03:28:20|3647.63|3638.93|3646.84|3638.14|3647.8|3639.1|3646.55|3637.85|37
1640834910000|2021-12-30 03:28:30|3646.85|3638.15|3647.08|3638.38|3647.08|3638.38|3646.63|3637.93|35
1640834920000|2021-12-30 03:28:40|3646.98|3638.28|3646.01|3637.31|3646.98|3638.28|3645.58|3636.88|35
1640834930000|2021-12-30 03:28:50|3645.36|3636.66|3645.56|3636.86|3645.72|3637.02|3645|3636.3|35
1640834940000|2021-12-30 03:29:00|3645.55|3636.85|3645.51|3636.81|3645.6|3636.9|3645.29|3636.59|35
1640834950000|2021-12-30 03:29:10|3645.5|3636.8|3644.86|3636.16|3645.55|3636.85|3644.83|3636.13|35
1640834960000|2021-12-30 03:29:20|3644.8|3636.1|3644.29|3635.59|3644.92|3636.22|3643.87|3635.17|30
1640834970000|2021-12-30 03:29:30|3644.35|3635.65|3647.04|3638.34|3647.43|3638.73|3644.35|3635.65|40
1640834980000|2021-12-30 03:29:40|3647.02|3638.32|3646.93|3638.23|3647.02|3638.32|3646.66|3637.96|31
1640834990000|2021-12-30 03:29:50|3646.95|3638.25|3648.68|3639.98|3648.68|3639.98|3646.75|3638.05|34
1640835000000|2021-12-30 03:30:00|3648.63|3639.93|3648.97|3640.27|3649.38|3640.68|3648.63|3639.93|22
1640835010000|2021-12-30 03:30:10|3649.02|3640.32|3649.27|3640.57|3649.29|3640.59|3648.98|3640.28|18
1640835020000|2021-12-30 03:30:20|3649.26|3640.56|3649.82|3641.12|3650|3641.3|3649.17|3640.47|23
1640835030000|2021-12-30 03:30:30|3649.87|3641.17|3650.45|3641.75|3650.45|3641.75|3649.72|3641.02|24
1640835040000|2021-12-30 03:30:40|3650.59|3641.89|3650.46|3641.76|3650.66|3641.96|3650.33|3641.63|21
1640835050000|2021-12-30 03:30:50|3650.47|3641.77|3650.4|3641.7|3651.04|3642.34|3649.87|3641.17|23
1640835060000|2021-12-30 03:31:00|3650.39|3641.69|3649.68|3640.98|3650.69|3641.99|3649.62|3640.92|29
1640835070000|2021-12-30 03:31:10|3649.69|3640.99|3652.73|3644.03|3652.73|3644.03|3649.68|3640.98|33
1640835080000|2021-12-30 03:31:20|3652.79|3644.09|3653.39|3644.69|3653.39|3644.69|3652.79|3644.09|30
1640835090000|2021-12-30 03:31:30|3653.15|3644.45|3657.71|3649.01|3657.71|3649.01|3653.1|3644.4|31
1640835100000|2021-12-30 03:31:40|3657.72|3649.02|3657.65|3648.95|3658.34|3649.64|3657.32|3648.62|26
1640835110000|2021-12-30 03:31:50|3657.68|3648.98|3657.46|3648.76|3657.71|3649.01|3656.79|3648.09|35
1640835120000|2021-12-30 03:32:00|3657.47|3648.77|3657.89|3649.19|3658.17|3649.47|3657.27|3648.57|38
1640835130000|2021-12-30 03:32:10|3657.86|3649.16|3661.18|3652.48|3661.2|3652.5|3657.7|3649|39
1640835140000|2021-12-30 03:32:20|3661.19|3652.49|3659.96|3651.26|3661.19|3652.49|3659.7|3651|35
1640835150000|2021-12-30 03:32:30|3659.99|3651.29|3660.88|3652.18|3660.88|3652.18|3659.53|3650.83|35
1640835160000|2021-12-30 03:32:40|3660.87|3652.17|3660.51|3651.81|3660.96|3652.26|3660.25|3651.55|31
1640835170000|2021-12-30 03:32:50|3660.52|3651.82|3659.73|3651.03|3660.52|3651.82|3659.66|3650.96|31
1640835180000|2021-12-30 03:33:00|3659.9|3651.2|3659.65|3650.95|3659.9|3651.2|3659.41|3650.71|37
1640835190000|2021-12-30 03:33:10|3659.66|3650.96|3658.03|3649.33|3659.75|3651.05|3658.03|3649.33|35
1640835200000|2021-12-30 03:33:20|3657.69|3648.99|3658.23|3649.53|3658.23|3649.53|3655.83|3647.13|39
1640835210000|2021-12-30 03:33:30|3658.67|3649.97|3658.64|3649.94|3659.1|3650.4|3658.39|3649.69|31
1640835220000|2021-12-30 03:33:40|3658.63|3649.93|3659.02|3650.32|3659.17|3650.47|3658.54|3649.84|25
1640835230000|2021-12-30 03:33:50|3659.01|3650.31|3657.65|3648.95|3659.09|3650.39|3657.59|3648.89|28
1640835240000|2021-12-30 03:34:00|3657.67|3648.97|3659.25|3650.55|3659.52|3650.82|3657.67|3648.97|33
1640835250000|2021-12-30 03:34:10|3659.01|3650.31|3659.26|3650.56|3659.35|3650.65|3658.76|3650.06|24
1640835260000|2021-12-30 03:34:20|3659.3|3650.6|3659.9|3651.2|3660.32|3651.62|3659.26|3650.56|31
1640835270000|2021-12-30 03:34:30|3659.88|3651.18|3660.59|3651.89|3660.78|3652.08|3659.71|3651.01|28
1640835280000|2021-12-30 03:34:40|3660.85|3652.15|3660.79|3652.09|3660.89|3652.19|3660.72|3652.02|19
1640835290000|2021-12-30 03:34:50|3660.83|3652.13|3660.83|3652.13|3660.9|3652.2|3660.68|3651.98|18
1640835300000|2021-12-30 03:35:00|3660.82|3652.12|3659.14|3650.44|3661|3652.3|3659.14|3650.44|34
1640835310000|2021-12-30 03:35:10|3659.15|3650.45|3659.09|3650.39|3659.22|3650.52|3658.94|3650.24|34
1640835320000|2021-12-30 03:35:20|3659.1|3650.4|3658.25|3649.55|3659.1|3650.4|3657.36|3648.66|27
1640835330000|2021-12-30 03:35:30|3658.26|3649.56|3658.6|3649.9|3659.54|3650.84|3658.21|3649.51|35
1640835340000|2021-12-30 03:35:40|3658.59|3649.89|3658.8|3650.1|3658.8|3650.1|3657.9|3649.2|34
1640835350000|2021-12-30 03:35:50|3658.77|3650.07|3658.79|3650.09|3658.81|3650.11|3658.43|3649.73|23
1640835360000|2021-12-30 03:36:00|3658.76|3650.06|3660.15|3651.45|3660.55|3651.85|3658.62|3649.92|37
1640835370000|2021-12-30 03:36:10|3660.13|3651.43|3661.12|3652.42|3661.2|3652.5|3660.04|3651.34|27
1640835380000|2021-12-30 03:36:20|3661.09|3652.39|3660.98|3652.28|3661.23|3652.53|3660.71|3652.01|29
1640835390000|2021-12-30 03:36:30|3660.76|3652.06|3660.65|3651.95|3660.97|3652.27|3660.65|3651.95|24
1640835400000|2021-12-30 03:36:40|3660.6|3651.9|3661.04|3652.34|3661.14|3652.44|3660.39|3651.69|17
1640835410000|2021-12-30 03:36:50|3661.05|3652.35|3662.65|3653.95|3662.71|3654.01|3661.05|3652.35|30
1640835420000|2021-12-30 03:37:00|3662.67|3653.97|3662.62|3653.92|3662.86|3654.16|3662.53|3653.83|23
1640835430000|2021-12-30 03:37:10|3662.59|3653.89|3662.57|3653.87|3663.48|3654.78|3662.27|3653.57|34
1640835440000|2021-12-30 03:37:20|3662.56|3653.86|3662.59|3653.89|3662.59|3653.89|3662.35|3653.65|27
1640835450000|2021-12-30 03:37:30|3662.57|3653.87|3661.26|3652.56|3662.57|3653.87|3661.13|3652.43|31
1640835460000|2021-12-30 03:37:40|3661.25|3652.55|3661.3|3652.6|3661.32|3652.62|3660.91|3652.21|24
1640835470000|2021-12-30 03:37:50|3661.25|3652.55|3661.28|3652.58|3661.35|3652.65|3661.11|3652.41|25
1640835480000|2021-12-30 03:38:00|3661.27|3652.57|3659.86|3651.16|3661.27|3652.57|3659.34|3650.64|31
1640835490000|2021-12-30 03:38:10|3659.87|3651.17|3659.51|3650.81|3660.08|3651.38|3659.51|3650.81|24
1640835500000|2021-12-30 03:38:20|3659.62|3650.92|3659.63|3650.93|3659.81|3651.11|3659.5|3650.8|21
1640835510000|2021-12-30 03:38:30|3659.65|3650.95|3660.01|3651.31|3660.06|3651.36|3659.46|3650.76|28
1640835520000|2021-12-30 03:38:40|3659.71|3651.01|3660.13|3651.43|3660.21|3651.51|3659.71|3651.01|23
1640835530000|2021-12-30 03:38:50|3659.89|3651.19|3660.55|3651.85|3661.16|3652.46|3659.8|3651.1|35
1640835540000|2021-12-30 03:39:00|3660.53|3651.83|3660.53|3651.83|3660.97|3652.27|3660.44|3651.74|29
1640835550000|2021-12-30 03:39:10|3660.97|3652.27|3660.01|3651.31|3660.97|3652.27|3659.99|3651.29|34
1640835560000|2021-12-30 03:39:20|3659.88|3651.18|3663.33|3654.63|3663.63|3654.93|3659.88|3651.18|37
1640835570000|2021-12-30 03:39:30|3663.4|3654.7|3663.99|3655.29|3664.15|3655.45|3663.31|3654.61|29
1640835580000|2021-12-30 03:39:40|3663.98|3655.28|3663.75|3655.05|3663.99|3655.29|3663.63|3654.93|28
1640835590000|2021-12-30 03:39:50|3663.76|3655.06|3665.27|3656.57|3665.27|3656.57|3663.76|3655.06|30
1640835600000|2021-12-30 03:40:00|3665.47|3656.77|3664.43|3655.73|3665.61|3656.91|3664.11|3655.41|35
1640835610000|2021-12-30 03:40:10|3664.45|3655.75|3664.82|3656.12|3665.06|3656.36|3664.31|3655.61|36
1640835620000|2021-12-30 03:40:20|3665.02|3656.32|3664.92|3656.22|3665.35|3656.65|3664.65|3655.95|27
1640835630000|2021-12-30 03:40:30|3664.96|3656.26|3663.9|3655.2|3665.04|3656.34|3663.71|3655.01|36
1640835640000|2021-12-30 03:40:40|3663.87|3655.17|3664.49|3655.79|3664.49|3655.79|3663.83|3655.13|31
1640835650000|2021-12-30 03:40:50|3664.25|3655.55|3664.14|3655.44|3664.28|3655.58|3663.75|3655.05|29
1640835660000|2021-12-30 03:41:00|3664.15|3655.45|3665.08|3656.38|3665.35|3656.65|3663.9|3655.2|34
1640835670000|2021-12-30 03:41:10|3665|3656.3|3665.29|3656.59|3666.23|3657.53|3664.9|3656.2|28
1640835680000|2021-12-30 03:41:20|3665.18|3656.48|3665.4|3656.7|3666.23|3657.53|3664.84|3656.14|29
1640835690000|2021-12-30 03:41:30|3665.41|3656.71|3665.3|3656.6|3665.64|3656.94|3665.3|3656.6|16
1640835700000|2021-12-30 03:41:40|3665.35|3656.65|3664.72|3656.02|3665.39|3656.69|3664.62|3655.92|33
1640835710000|2021-12-30 03:41:50|3664.82|3656.12|3665.02|3656.32|3665.17|3656.47|3664.82|3656.12|32
1640835720000|2021-12-30 03:42:00|3665|3656.3|3661.79|3653.09|3665.09|3656.39|3661.76|3653.06|33
1640835730000|2021-12-30 03:42:10|3661.82|3653.12|3659.22|3650.52|3662.22|3653.52|3659.22|3650.52|38
1640835740000|2021-12-30 03:42:20|3659.36|3650.66|3662.37|3653.67|3662.91|3654.21|3659.36|3650.66|35
1640835750000|2021-12-30 03:42:30|3662.14|3653.44|3661.59|3652.89|3662.29|3653.59|3661.29|3652.59|36
1640835760000|2021-12-30 03:42:40|3661.62|3652.92|3661.35|3652.65|3662|3653.3|3661.35|3652.65|31
1640835770000|2021-12-30 03:42:50|3661.57|3652.87|3662.28|3653.58|3662.97|3654.27|3661.57|3652.87|31
1640835780000|2021-12-30 03:43:00|3662.36|3653.66|3662.67|3653.97|3663.03|3654.33|3661.99|3653.29|35
1640835790000|2021-12-30 03:43:10|3662.91|3654.21|3664.36|3655.66|3664.94|3656.24|3662.52|3653.82|31
1640835800000|2021-12-30 03:43:20|3663.67|3654.97|3663.83|3655.13|3664.03|3655.33|3663.23|3654.53|22
1640835810000|2021-12-30 03:43:30|3663.85|3655.15|3664.2|3655.5|3664.22|3655.52|3663.38|3654.68|26
1640835820000|2021-12-30 03:43:40|3664.19|3655.49|3663.95|3655.25|3664.19|3655.49|3663.63|3654.93|23
1640835830000|2021-12-30 03:43:50|3664.21|3655.51|3663.89|3655.19|3664.21|3655.51|3663.83|3655.13|27
1640835840000|2021-12-30 03:44:00|3663.88|3655.18|3664.26|3655.56|3664.26|3655.56|3663.83|3655.13|20
1640835850000|2021-12-30 03:44:10|3664.38|3655.68|3664.34|3655.64|3664.44|3655.74|3664.33|3655.63|24
1640835860000|2021-12-30 03:44:20|3664.35|3655.65|3664.98|3656.28|3665.13|3656.43|3664.35|3655.65|24
1640835870000|2021-12-30 03:44:30|3664.86|3656.16|3663.81|3655.11|3664.86|3656.16|3663.61|3654.91|36
1640835880000|2021-12-30 03:44:40|3663.83|3655.13|3662.87|3654.17|3664.28|3655.58|3662.78|3654.08|34
1640835890000|2021-12-30 03:44:50|3662.86|3654.16|3664.61|3655.91|3664.88|3656.18|3662.78|3654.08|37
1640835900000|2021-12-30 03:45:00|3664.6|3655.9|3665.86|3657.16|3665.95|3657.25|3664.59|3655.89|35
1640835910000|2021-12-30 03:45:10|3665.87|3657.17|3667.35|3658.65|3667.35|3658.65|3665.85|3657.15|33
1640835920000|2021-12-30 03:45:20|3667.29|3658.59|3666.74|3658.04|3667.87|3659.17|3666.74|3658.04|37
1640835930000|2021-12-30 03:45:30|3666.88|3658.18|3667.03|3658.33|3667.05|3658.35|3666.6|3657.9|32
1640835940000|2021-12-30 03:45:40|3666.98|3658.28|3667.33|3658.63|3667.62|3658.92|3666.71|3658.01|35
1640835950000|2021-12-30 03:45:50|3667.35|3658.65|3666.81|3658.11|3667.49|3658.79|3666.25|3657.55|39
1640835960000|2021-12-30 03:46:00|3666.82|3658.12|3666.53|3657.83|3666.85|3658.15|3666.52|3657.82|34
1640835970000|2021-12-30 03:46:10|3666.56|3657.86|3666.1|3657.4|3666.75|3658.05|3666.1|3657.4|32
1640835980000|2021-12-30 03:46:20|3665.99|3657.29|3665.45|3656.75|3665.99|3657.29|3665.37|3656.67|37
1640835990000|2021-12-30 03:46:30|3665.36|3656.66|3666.37|3657.67|3666.48|3657.78|3665.36|3656.66|36
1640836000000|2021-12-30 03:46:40|3666.35|3657.65|3667.2|3658.5|3667.32|3658.62|3666.31|3657.61|32
1640836010000|2021-12-30 03:46:50|3667.13|3658.43|3667.38|3658.68|3667.38|3658.68|3667.04|3658.34|29
1640836020000|2021-12-30 03:47:00|3667.47|3658.77|3667.68|3658.98|3667.96|3659.26|3667.13|3658.43|36
1640836030000|2021-12-30 03:47:10|3667.73|3659.03|3666.28|3657.58|3667.82|3659.12|3666.22|3657.52|36
1640836040000|2021-12-30 03:47:20|3666.36|3657.66|3666.28|3657.58|3666.44|3657.74|3666.14|3657.44|36
1640836050000|2021-12-30 03:47:30|3666.29|3657.59|3666.2|3657.5|3666.43|3657.73|3666.16|3657.46|22
1640836060000|2021-12-30 03:47:40|3666.27|3657.57|3667.07|3658.37|3667.5|3658.8|3666.27|3657.57|30
1640836070000|2021-12-30 03:47:50|3666.93|3658.23|3667.1|3658.4|3667.46|3658.76|3666.92|3658.22|28
1640836080000|2021-12-30 03:48:00|3667.52|3658.82|3668.02|3659.32|3668.24|3659.54|3667.31|3658.61|34
1640836090000|2021-12-30 03:48:10|3668.08|3659.38|3668.32|3659.62|3668.95|3660.25|3668.02|3659.32|32
1640836100000|2021-12-30 03:48:20|3668.37|3659.67|3667.76|3659.06|3668.53|3659.83|3667.6|3658.9|33
1640836110000|2021-12-30 03:48:30|3667.56|3658.86|3667.77|3659.07|3668.04|3659.34|3667.52|3658.82|34
1640836120000|2021-12-30 03:48:40|3667.76|3659.06|3667.81|3659.11|3667.97|3659.27|3667.69|3658.99|36
1640836130000|2021-12-30 03:48:50|3667.78|3659.08|3668.73|3660.03|3669.13|3660.43|3667.72|3659.02|36
1640836140000|2021-12-30 03:49:00|3668.87|3660.17|3668.58|3659.88|3668.93|3660.23|3668.47|3659.77|29
1640836150000|2021-12-30 03:49:10|3668.08|3659.38|3668.28|3659.58|3668.36|3659.66|3667.99|3659.29|32
1640836160000|2021-12-30 03:49:20|3668.3|3659.6|3668.14|3659.44|3668.43|3659.73|3668.08|3659.38|38
1640836170000|2021-12-30 03:49:30|3668.17|3659.47|3666.9|3658.2|3668.2|3659.5|3666.51|3657.81|26
1640836180000|2021-12-30 03:49:40|3666.94|3658.24|3665.89|3657.19|3666.96|3658.26|3665.85|3657.15|30
1640836190000|2021-12-30 03:49:50|3665.93|3657.23|3664.88|3656.18|3665.93|3657.23|3664.55|3655.85|21
1640836200000|2021-12-30 03:50:00|3664.87|3656.17|3665.94|3657.24|3666.05|3657.35|3664.87|3656.17|29
1640836210000|2021-12-30 03:50:10|3666.01|3657.31|3664.24|3655.54|3666.06|3657.36|3664.24|3655.54|34
1640836220000|2021-12-30 03:50:20|3664.15|3655.45|3664|3655.3|3664.34|3655.64|3663.99|3655.29|13
1640836230000|2021-12-30 03:50:30|3664.03|3655.33|3663.17|3654.47|3664.11|3655.41|3663.17|3654.47|32
1640836240000|2021-12-30 03:50:40|3663.15|3654.45|3662.18|3653.48|3663.15|3654.45|3662.03|3653.33|36
1640836250000|2021-12-30 03:50:50|3662.22|3653.52|3661.89|3653.19|3662.5|3653.8|3661.75|3653.05|35
1640836260000|2021-12-30 03:51:00|3661.85|3653.15|3662.56|3653.86|3662.57|3653.87|3661.81|3653.11|32
1640836270000|2021-12-30 03:51:10|3662.57|3653.87|3662.51|3653.81|3662.57|3653.87|3662.05|3653.35|26
1640836280000|2021-12-30 03:51:20|3662.41|3653.71|3664.21|3655.51|3664.63|3655.93|3662.41|3653.71|32
1640836290000|2021-12-30 03:51:30|3664.3|3655.6|3664.39|3655.69|3664.56|3655.86|3664.04|3655.34|28
1640836300000|2021-12-30 03:51:40|3664.38|3655.68|3663.42|3654.72|3664.6|3655.9|3662.94|3654.24|35
1640836310000|2021-12-30 03:51:50|3663.43|3654.73|3663.35|3654.65|3663.54|3654.84|3663.2|3654.5|38
1640836320000|2021-12-30 03:52:00|3663.34|3654.64|3660.6|3651.9|3663.85|3655.15|3660.45|3651.75|40
1640836330000|2021-12-30 03:52:10|3660.59|3651.89|3660.79|3652.09|3661.51|3652.81|3660.37|3651.67|37
1640836340000|2021-12-30 03:52:20|3660.97|3652.27|3660.47|3651.77|3660.97|3652.27|3660.34|3651.64|25
1640836350000|2021-12-30 03:52:30|3660.43|3651.73|3659.27|3650.57|3660.43|3651.73|3659.23|3650.53|27
1640836360000|2021-12-30 03:52:40|3659.26|3650.56|3660.17|3651.47|3660.42|3651.72|3659.26|3650.56|23
1640836370000|2021-12-30 03:52:50|3660.12|3651.42|3658.3|3649.6|3660.3|3651.6|3658.29|3649.59|32
1640836380000|2021-12-30 03:53:00|3658.64|3649.94|3658.46|3649.76|3658.78|3650.08|3658.37|3649.67|35
1640836390000|2021-12-30 03:53:10|3658.55|3649.85|3658.55|3649.85|3658.66|3649.96|3658.43|3649.73|34
1640836400000|2021-12-30 03:53:20|3658.6|3649.9|3660.7|3652|3660.7|3652|3658.6|3649.9|38
1640836410000|2021-12-30 03:53:30|3660.64|3651.94|3660.82|3652.12|3661.23|3652.53|3660.44|3651.74|39
1640836420000|2021-12-30 03:53:40|3660.92|3652.22|3659.21|3650.51|3660.93|3652.23|3659.19|3650.49|33
1640836430000|2021-12-30 03:53:50|3659.31|3650.61|3659.36|3650.66|3659.48|3650.78|3659.14|3650.44|27
1640836440000|2021-12-30 03:54:00|3659.35|3650.65|3660.31|3651.61|3660.38|3651.68|3659.18|3650.48|36
1640836450000|2021-12-30 03:54:10|3660.34|3651.64|3660.04|3651.34|3660.49|3651.79|3659.6|3650.9|37
1640836460000|2021-12-30 03:54:20|3659.98|3651.28|3658.74|3650.04|3660.4|3651.7|3658.68|3649.98|37
1640836470000|2021-12-30 03:54:30|3658.82|3650.12|3658.48|3649.78|3658.84|3650.14|3658.42|3649.72|33
1640836480000|2021-12-30 03:54:40|3658.58|3649.88|3658.98|3650.28|3659.06|3650.36|3658.53|3649.83|25
1640836490000|2021-12-30 03:54:50|3658.99|3650.29|3658.76|3650.06|3659.03|3650.33|3658.76|3650.06|30
1640836500000|2021-12-30 03:55:00|3658.81|3650.11|3659.09|3650.39|3659.12|3650.42|3658.81|3650.11|14
1640836510000|2021-12-30 03:55:10|3659.08|3650.38|3658.68|3649.98|3659.25|3650.55|3658.55|3649.85|23
1640836520000|2021-12-30 03:55:20|3658.76|3650.06|3658.74|3650.04|3658.79|3650.09|3658.58|3649.88|25
1640836530000|2021-12-30 03:55:30|3658.78|3650.08|3659.58|3650.88|3659.58|3650.88|3658.75|3650.05|25
1640836540000|2021-12-30 03:55:40|3659.56|3650.86|3659.35|3650.65|3659.71|3651.01|3659.35|3650.65|31
1640836550000|2021-12-30 03:55:50|3659.34|3650.64|3660.43|3651.73|3660.62|3651.92|3659.34|3650.64|24
1640836560000|2021-12-30 03:56:00|3660.41|3651.71|3660.26|3651.56|3660.54|3651.84|3660.26|3651.56|31
1640836570000|2021-12-30 03:56:10|3660.09|3651.39|3658.86|3650.16|3660.11|3651.41|3658.85|3650.15|30
1640836580000|2021-12-30 03:56:20|3658.87|3650.17|3658.71|3650.01|3658.87|3650.17|3658.65|3649.95|19
1640836590000|2021-12-30 03:56:30|3658.69|3649.99|3659.83|3651.13|3659.89|3651.19|3658.65|3649.95|34
1640836600000|2021-12-30 03:56:40|3659.86|3651.16|3659.68|3650.98|3659.91|3651.21|3659.68|3650.98|32
1640836610000|2021-12-30 03:56:50|3659.59|3650.89|3659.94|3651.24|3660.02|3651.32|3659.59|3650.89|26
1640836620000|2021-12-30 03:57:00|3659.95|3651.25|3660.05|3651.35|3660.06|3651.36|3659.83|3651.13|22
1640836630000|2021-12-30 03:57:10|3660.11|3651.41|3660.08|3651.38|3660.23|3651.53|3659.9|3651.2|28
1640836640000|2021-12-30 03:57:20|3660.28|3651.58|3660.62|3651.92|3661.17|3652.47|3660.28|3651.58|36
1640836650000|2021-12-30 03:57:30|3660.75|3652.05|3660.87|3652.17|3661.19|3652.49|3660.75|3652.05|33
1640836660000|2021-12-30 03:57:40|3660.88|3652.18|3659.07|3650.37|3660.88|3652.18|3659.02|3650.32|37
1640836670000|2021-12-30 03:57:50|3659.04|3650.34|3658.15|3649.45|3659.04|3650.34|3658.15|3649.45|27
1640836680000|2021-12-30 03:58:00|3658.48|3649.78|3658.53|3649.83|3659.42|3650.72|3658.17|3649.47|39
1640836690000|2021-12-30 03:58:10|3658.6|3649.9|3658.28|3649.58|3658.6|3649.9|3658.09|3649.39|36
1640836700000|2021-12-30 03:58:20|3658.23|3649.53|3658.29|3649.59|3658.45|3649.75|3658.13|3649.43|31
1640836710000|2021-12-30 03:58:30|3658.26|3649.56|3659.16|3650.46|3659.38|3650.68|3658.25|3649.55|34
1640836720000|2021-12-30 03:58:40|3659.11|3650.41|3660.03|3651.33|3660.12|3651.42|3659.11|3650.41|34
1640836730000|2021-12-30 03:58:50|3660|3651.3|3660.08|3651.38|3660.48|3651.78|3659.93|3651.23|36
1640836740000|2021-12-30 03:59:00|3660.11|3651.41|3657.28|3648.58|3660.21|3651.51|3657.28|3648.58|33
1640836750000|2021-12-30 03:59:10|3657.36|3648.66|3656.77|3648.07|3657.74|3649.04|3656.77|3648.07|27
1640836760000|2021-12-30 03:59:20|3656.72|3648.02|3654.84|3646.14|3656.72|3648.02|3654.66|3645.96|33
1640836770000|2021-12-30 03:59:30|3654.59|3645.89|3653.07|3644.37|3654.59|3645.89|3652.88|3644.18|33
1640836780000|2021-12-30 03:59:40|3653.16|3644.46|3655.36|3646.66|3656.1|3647.4|3652.95|3644.25|37
1640836790000|2021-12-30 03:59:50|3655.41|3646.71|3655.04|3646.34|3655.41|3646.71|3654.89|3646.19|28
1640836800000|2021-12-30 04:00:00|3655.01|3646.31|3655.61|3646.91|3655.61|3646.91|3654.47|3645.77|32
1640836810000|2021-12-30 04:00:10|3655.65|3646.95|3655.16|3646.46|3656.15|3647.45|3654.46|3645.76|36
1640836820000|2021-12-30 04:00:20|3655.15|3646.45|3655.42|3646.72|3655.47|3646.77|3655.09|3646.39|36
1640836830000|2021-12-30 04:00:30|3655.43|3646.73|3658.12|3649.42|3658.12|3649.42|3655.4|3646.7|31
1640836840000|2021-12-30 04:00:40|3658.17|3649.47|3657.2|3648.5|3658.5|3649.8|3656.79|3648.09|32
1640836850000|2021-12-30 04:00:50|3657.23|3648.53|3657.62|3648.92|3657.88|3649.18|3657.02|3648.32|33
1640836860000|2021-12-30 04:01:00|3657.69|3648.99|3657.65|3648.95|3657.9|3649.2|3657.42|3648.72|32
1640836870000|2021-12-30 04:01:10|3657.63|3648.93|3656.87|3648.17|3657.63|3648.93|3655.96|3647.26|33
1640836880000|2021-12-30 04:01:20|3656.89|3648.19|3657.62|3648.92|3657.98|3649.28|3656.89|3648.19|29
1640836890000|2021-12-30 04:01:30|3657.6|3648.9|3657.55|3648.85|3657.65|3648.95|3657.55|3648.85|19
1640836900000|2021-12-30 04:01:40|3657.6|3648.9|3657.79|3649.09|3657.79|3649.09|3657.56|3648.86|22
1640836910000|2021-12-30 04:01:50|3657.86|3649.16|3659.01|3650.31|3659.06|3650.36|3657.69|3648.99|35
1640836920000|2021-12-30 04:02:00|3658.91|3650.21|3659.4|3650.7|3659.55|3650.85|3658.8|3650.1|35
1640836930000|2021-12-30 04:02:10|3659.55|3650.85|3660.18|3651.48|3660.28|3651.58|3659.34|3650.64|34
1640836940000|2021-12-30 04:02:20|3660.44|3651.74|3660.56|3651.86|3660.84|3652.14|3660.44|3651.74|38
1640836950000|2021-12-30 04:02:30|3660.76|3652.06|3660.55|3651.85|3660.89|3652.19|3660.4|3651.7|32
1640836960000|2021-12-30 04:02:40|3660.56|3651.86|3660.96|3652.26|3661.03|3652.33|3660.56|3651.86|30
1640836970000|2021-12-30 04:02:50|3660.81|3652.11|3659.53|3650.83|3660.86|3652.16|3659.01|3650.31|38
1640836980000|2021-12-30 04:03:00|3659.88|3651.18|3659.98|3651.28|3660.13|3651.43|3659.18|3650.48|37
1640836990000|2021-12-30 04:03:10|3659.99|3651.29|3661.08|3652.38|3661.34|3652.64|3659.99|3651.29|32
1640837000000|2021-12-30 04:03:20|3661.13|3652.43|3661.02|3652.32|3661.34|3652.64|3660.93|3652.23|25
1640837010000|2021-12-30 04:03:30|3660.93|3652.23|3661.2|3652.5|3661.34|3652.64|3660.93|3652.23|30
1640837020000|2021-12-30 04:03:40|3661.21|3652.51|3661.15|3652.45|3661.29|3652.59|3661.15|3652.45|25
1640837030000|2021-12-30 04:03:50|3661.16|3652.46|3661.27|3652.57|3661.3|3652.6|3661.13|3652.43|24
1640837040000|2021-12-30 04:04:00|3661.3|3652.6|3661.22|3652.52|3661.41|3652.71|3661.21|3652.51|28
1640837050000|2021-12-30 04:04:10|3661.23|3652.53|3661.34|3652.64|3661.4|3652.7|3661.21|3652.51|21
1640837060000|2021-12-30 04:04:20|3661.35|3652.65|3661.28|3652.58|3661.39|3652.69|3661.15|3652.45|22
1640837070000|2021-12-30 04:04:30|3661.33|3652.63|3662.74|3654.04|3662.74|3654.04|3661.23|3652.53|33
1640837080000|2021-12-30 04:04:40|3662.69|3653.99|3663.45|3654.75|3663.85|3655.15|3662.65|3653.95|33
1640837090000|2021-12-30 04:04:50|3663.37|3654.67|3663.92|3655.22|3664.17|3655.47|3663.32|3654.62|34
1640837100000|2021-12-30 04:05:00|3663.98|3655.28|3663.96|3655.26|3664.24|3655.54|3663.42|3654.72|29
1640837110000|2021-12-30 04:05:10|3663.68|3654.98|3663.26|3654.56|3663.68|3654.98|3661.93|3653.23|39
1640837120000|2021-12-30 04:05:20|3663.42|3654.72|3663.41|3654.71|3663.58|3654.88|3663.08|3654.38|33
1640837130000|2021-12-30 04:05:30|3663.42|3654.72|3662.99|3654.29|3663.42|3654.72|3662.91|3654.21|34
1640837140000|2021-12-30 04:05:40|3663.3|3654.6|3663.08|3654.38|3663.31|3654.61|3662.87|3654.17|34
1640837150000|2021-12-30 04:05:50|3662.97|3654.27|3664.78|3656.08|3664.78|3656.08|3662.9|3654.2|28
1640837160000|2021-12-30 04:06:00|3664.77|3656.07|3665.1|3656.4|3665.17|3656.47|3664.74|3656.04|20
1640837170000|2021-12-30 04:06:10|3665.01|3656.31|3664.97|3656.27|3665.18|3656.48|3664.94|3656.24|10
1640837180000|2021-12-30 04:06:20|3665.18|3656.48|3665.47|3656.77|3665.48|3656.78|3665.18|3656.48|9
1640837190000|2021-12-30 04:06:30|3665.46|3656.76|3665.32|3656.62|3665.46|3656.76|3665.14|3656.44|17
1640837200000|2021-12-30 04:06:40|3665.33|3656.63|3666.11|3657.41|3666.11|3657.41|3665.33|3656.63|15
1640837210000|2021-12-30 04:06:50|3665.94|3657.24|3668|3659.3|3668.18|3659.48|3665.92|3657.22|36
1640837220000|2021-12-30 04:07:00|3667.87|3659.17|3667.02|3658.32|3667.87|3659.17|3666.54|3657.84|38
1640837230000|2021-12-30 04:07:10|3667.3|3658.6|3667.46|3658.76|3667.58|3658.88|3666.85|3658.15|35
1640837240000|2021-12-30 04:07:20|3667.49|3658.79|3668.38|3659.68|3668.92|3660.22|3667.49|3658.79|31
1640837250000|2021-12-30 04:07:30|3668.13|3659.43|3668.45|3659.75|3668.85|3660.15|3668.01|3659.31|29
1640837260000|2021-12-30 04:07:40|3668.85|3660.15|3668.72|3660.02|3668.97|3660.27|3668.36|3659.66|26
1640837270000|2021-12-30 04:07:50|3668.83|3660.13|3668.33|3659.63|3669.09|3660.39|3668.17|3659.47|29
1640837280000|2021-12-30 04:08:00|3668.9|3660.2|3668.66|3659.96|3669.05|3660.35|3668.13|3659.43|33
1640837290000|2021-12-30 04:08:10|3669.04|3660.34|3668.53|3659.83|3669.04|3660.34|3668.43|3659.73|23
1640837300000|2021-12-30 04:08:20|3668.7|3660|3668.91|3660.21|3669.03|3660.33|3668.41|3659.71|20
1640837310000|2021-12-30 04:08:30|3668.92|3660.22|3668.62|3659.92|3669.01|3660.31|3668.47|3659.77|28
1640837320000|2021-12-30 04:08:40|3668.59|3659.89|3668.68|3659.98|3669.24|3660.54|3668.31|3659.61|34
1640837330000|2021-12-30 04:08:50|3668.63|3659.93|3668.84|3660.14|3669.07|3660.37|3668.59|3659.89|30
1640837340000|2021-12-30 04:09:00|3668.96|3660.26|3668.83|3660.13|3669|3660.3|3668.4|3659.7|31
1640837350000|2021-12-30 04:09:10|3668.99|3660.29|3669.64|3660.94|3669.76|3661.06|3668.75|3660.05|29
1640837360000|2021-12-30 04:09:20|3669.51|3660.81|3669.61|3660.91|3669.85|3661.15|3669.46|3660.76|38
1640837370000|2021-12-30 04:09:30|3669.68|3660.98|3669.88|3661.18|3670.19|3661.49|3669.43|3660.73|31
1640837380000|2021-12-30 04:09:40|3669.84|3661.14|3669.83|3661.13|3670.38|3661.68|3669.7|3661|30
1640837390000|2021-12-30 04:09:50|3669.78|3661.08|3669.79|3661.09|3669.94|3661.24|3669.62|3660.92|28
1640837400000|2021-12-30 04:10:00|3669.78|3661.08|3669.77|3661.07|3669.84|3661.14|3669.73|3661.03|19
1640837410000|2021-12-30 04:10:10|3669.76|3661.06|3671.04|3662.34|3671.04|3662.34|3669.76|3661.06|16
1640837420000|2021-12-30 04:10:20|3670.96|3662.26|3671.55|3662.85|3671.65|3662.95|3670.96|3662.26|13
1640837430000|2021-12-30 04:10:30|3671.56|3662.86|3671.25|3662.55|3671.72|3663.02|3671.21|3662.51|25
1640837440000|2021-12-30 04:10:40|3671.26|3662.56|3671.52|3662.82|3671.55|3662.85|3671.09|3662.39|27
1640837450000|2021-12-30 04:10:50|3671.55|3662.85|3672.55|3663.85|3672.57|3663.87|3671.51|3662.81|23
1640837460000|2021-12-30 04:11:00|3672.57|3663.87|3673.13|3664.43|3673.16|3664.46|3672.05|3663.35|29
1640837470000|2021-12-30 04:11:10|3673.14|3664.44|3673.32|3664.62|3673.41|3664.71|3672.95|3664.25|19
1640837480000|2021-12-30 04:11:20|3673.08|3664.38|3672.91|3664.21|3673.31|3664.61|3672.55|3663.85|33
1640837490000|2021-12-30 04:11:30|3672.89|3664.19|3673.75|3665.05|3673.75|3665.05|3672.5|3663.8|35
1640837500000|2021-12-30 04:11:40|3673.81|3665.11|3673.36|3664.66|3674.18|3665.48|3673.24|3664.54|25
1640837510000|2021-12-30 04:11:50|3673.77|3665.07|3673.5|3664.8|3674.06|3665.36|3673.15|3664.45|22
1640837520000|2021-12-30 04:12:00|3673.51|3664.81|3673.98|3665.28|3673.98|3665.28|3673.13|3664.43|25
1640837530000|2021-12-30 04:12:10|3673.13|3664.43|3673.13|3664.43|3673.98|3665.28|3673.13|3664.43|16
1640837540000|2021-12-30 04:12:20|3673.69|3664.99|3674.26|3665.56|3674.72|3666.02|3673.13|3664.43|24
1640837550000|2021-12-30 04:12:30|3674.22|3665.52|3674.25|3665.55|3674.71|3666.01|3673.87|3665.17|30
1640837560000|2021-12-30 04:12:40|3675.01|3666.31|3675.45|3666.75|3675.85|3667.15|3674.77|3666.07|31
1640837570000|2021-12-30 04:12:50|3675.48|3666.78|3675.34|3666.64|3675.62|3666.92|3674.45|3665.75|36
1640837580000|2021-12-30 04:13:00|3675.37|3666.67|3676.19|3667.49|3676.19|3667.49|3675.2|3666.5|19
1640837590000|2021-12-30 04:13:10|3676.25|3667.55|3679.87|3671.17|3680.19|3671.49|3676.25|3667.55|38
1640837600000|2021-12-30 04:13:20|3679.86|3671.16|3681.54|3672.84|3681.59|3672.89|3679.86|3671.16|37
1640837610000|2021-12-30 04:13:30|3681.69|3672.99|3681.53|3672.83|3681.87|3673.17|3680.48|3671.78|39
1640837620000|2021-12-30 04:13:40|3681.64|3672.94|3682.01|3673.31|3682.01|3673.31|3679.86|3671.16|29
1640837630000|2021-12-30 04:13:50|3681.71|3673.01|3682.91|3674.21|3683.62|3674.92|3681.71|3673.01|34
1640837640000|2021-12-30 04:14:00|3683.27|3674.57|3682.55|3673.85|3683.41|3674.71|3682.43|3673.73|38
1640837650000|2021-12-30 04:14:10|3682.56|3673.86|3682.1|3673.4|3682.57|3673.87|3681.89|3673.19|38
1640837660000|2021-12-30 04:14:20|3682.06|3673.36|3682.03|3673.33|3682.42|3673.72|3682.03|3673.33|32
1640837670000|2021-12-30 04:14:30|3682.27|3673.57|3679.08|3670.38|3682.27|3673.57|3679.08|3670.38|37
1640837680000|2021-12-30 04:14:40|3679.14|3670.44|3679.66|3670.96|3680.79|3672.09|3679.14|3670.44|36
1640837690000|2021-12-30 04:14:50|3679.61|3670.91|3679.71|3671.01|3679.95|3671.25|3679.54|3670.84|38
1640837700000|2021-12-30 04:15:00|3679.64|3670.94|3679.53|3670.83|3680.35|3671.65|3679.43|3670.73|38
1640837710000|2021-12-30 04:15:10|3679.59|3670.89|3678.76|3670.06|3679.69|3670.99|3677.44|3668.74|38
1640837720000|2021-12-30 04:15:20|3678.74|3670.04|3680.59|3671.89|3680.64|3671.94|3678.67|3669.97|33
1640837730000|2021-12-30 04:15:30|3680.76|3672.06|3681.55|3672.85|3681.55|3672.85|3680.76|3672.06|30
1640837740000|2021-12-30 04:15:40|3681.7|3673|3683.34|3674.64|3683.34|3674.64|3681.7|3673|27
1640837750000|2021-12-30 04:15:50|3683.35|3674.65|3685.37|3676.67|3686.2|3677.5|3683.35|3674.65|29
1640837760000|2021-12-30 04:16:00|3685.28|3676.58|3684.75|3676.05|3686.17|3677.47|3684.73|3676.03|34
1640837770000|2021-12-30 04:16:10|3684.7|3676|3684.33|3675.63|3684.7|3676|3683.29|3674.59|32
1640837780000|2021-12-30 04:16:20|3684.23|3675.53|3681.42|3672.72|3684.52|3675.82|3680.76|3672.06|38
1640837790000|2021-12-30 04:16:30|3681.38|3672.68|3680.77|3672.07|3681.61|3672.91|3680.57|3671.87|38
1640837800000|2021-12-30 04:16:40|3680.68|3671.98|3680.75|3672.05|3680.95|3672.25|3680.53|3671.83|37
1640837810000|2021-12-30 04:16:50|3680.67|3671.97|3680.85|3672.15|3680.85|3672.15|3680.31|3671.61|34
1640837820000|2021-12-30 04:17:00|3680.67|3671.97|3678.44|3669.74|3680.89|3672.19|3678.14|3669.44|39
1640837830000|2021-12-30 04:17:10|3678.4|3669.7|3680.38|3671.68|3680.38|3671.68|3678.35|3669.65|37
1640837840000|2021-12-30 04:17:20|3680.51|3671.81|3680.25|3671.55|3680.53|3671.83|3680.01|3671.31|35
1640837850000|2021-12-30 04:17:30|3680.1|3671.4|3681.32|3672.62|3681.37|3672.67|3680.03|3671.33|38
1640837860000|2021-12-30 04:17:40|3681.02|3672.32|3681.67|3672.97|3681.78|3673.08|3681.02|3672.32|38
1640837870000|2021-12-30 04:17:50|3681.87|3673.17|3682.14|3673.44|3682.25|3673.55|3681.84|3673.14|36
1640837880000|2021-12-30 04:18:00|3682.17|3673.47|3681.49|3672.79|3682.66|3673.96|3681.43|3672.73|37
1640837890000|2021-12-30 04:18:10|3681.63|3672.93|3681.28|3672.58|3681.68|3672.98|3681.19|3672.49|34
1640837900000|2021-12-30 04:18:20|3681.29|3672.59|3682.32|3673.62|3682.69|3673.99|3681.25|3672.55|33
1640837910000|2021-12-30 04:18:30|3682.69|3673.99|3682.11|3673.41|3682.69|3673.99|3682.01|3673.31|32
1640837920000|2021-12-30 04:18:40|3682.13|3673.43|3682.28|3673.58|3682.91|3674.21|3682.13|3673.43|36
1640837930000|2021-12-30 04:18:50|3682.11|3673.41|3682.02|3673.32|3682.41|3673.71|3681.65|3672.95|37
1640837940000|2021-12-30 04:19:00|3682.03|3673.33|3682.16|3673.46|3682.66|3673.96|3681.41|3672.71|39
1640837950000|2021-12-30 04:19:10|3682.11|3673.41|3683.31|3674.61|3683.33|3674.63|3682.09|3673.39|35
1640837960000|2021-12-30 04:19:20|3683.16|3674.46|3683.11|3674.41|3683.72|3675.02|3683.08|3674.38|36
1640837970000|2021-12-30 04:19:30|3683.13|3674.43|3682.68|3673.98|3683.26|3674.56|3682.45|3673.75|35
1640837980000|2021-12-30 04:19:40|3682.53|3673.83|3683.98|3675.28|3685.7|3677|3682.53|3673.83|39
1640837990000|2021-12-30 04:19:50|3683.88|3675.18|3684.35|3675.65|3684.77|3676.07|3683.88|3675.18|38
1640838000000|2021-12-30 04:20:00|3684.33|3675.63|3685.01|3676.31|3685.13|3676.43|3682.99|3674.29|40
1640838010000|2021-12-30 04:20:10|3685.17|3676.47|3684.15|3675.45|3685.17|3676.47|3683.37|3674.67|37
1640838020000|2021-12-30 04:20:20|3684.12|3675.42|3683.68|3674.98|3684.18|3675.48|3683.68|3674.98|35
1640838030000|2021-12-30 04:20:30|3683.67|3674.97|3682.65|3673.95|3683.82|3675.12|3682.65|3673.95|34
1640838040000|2021-12-30 04:20:40|3682.56|3673.86|3682.56|3673.86|3682.77|3674.07|3682.51|3673.81|33
1640838050000|2021-12-30 04:20:50|3682.55|3673.85|3683.9|3675.2|3684.16|3675.46|3682.55|3673.85|36
1640838060000|2021-12-30 04:21:00|3683.88|3675.18|3683.19|3674.49|3683.93|3675.23|3683|3674.3|37
1640838070000|2021-12-30 04:21:10|3683.17|3674.47|3680.59|3671.89|3683.43|3674.73|3680.48|3671.78|37
1640838080000|2021-12-30 04:21:20|3680.58|3671.88|3680.55|3671.85|3680.85|3672.15|3680.38|3671.68|34
1640838090000|2021-12-30 04:21:30|3680.52|3671.82|3680.46|3671.76|3680.71|3672.01|3680.19|3671.49|37
1640838100000|2021-12-30 04:21:40|3680.7|3672|3680.63|3671.93|3680.77|3672.07|3680.49|3671.79|36
1640838110000|2021-12-30 04:21:50|3680.47|3671.77|3681.02|3672.32|3681.43|3672.73|3680.47|3671.77|36
1640838120000|2021-12-30 04:22:00|3681.01|3672.31|3679.96|3671.26|3681.15|3672.45|3679.74|3671.04|34
1640838130000|2021-12-30 04:22:10|3679.71|3671.01|3679.32|3670.62|3679.95|3671.25|3679.27|3670.57|33
1640838140000|2021-12-30 04:22:20|3679.35|3670.65|3680.86|3672.16|3681.15|3672.45|3679.35|3670.65|36
1640838150000|2021-12-30 04:22:30|3680.82|3672.12|3681.01|3672.31|3681.3|3672.6|3680.66|3671.96|31
1640838160000|2021-12-30 04:22:40|3681.09|3672.39|3681.24|3672.54|3681.43|3672.73|3681.09|3672.39|30
1640838170000|2021-12-30 04:22:50|3681.26|3672.56|3680.64|3671.94|3681.45|3672.75|3680.64|3671.94|38
1640838180000|2021-12-30 04:23:00|3680.74|3672.04|3679.61|3670.91|3680.98|3672.28|3679.52|3670.82|34
1640838190000|2021-12-30 04:23:10|3679.65|3670.95|3679.5|3670.8|3679.74|3671.04|3678.99|3670.29|37
1640838200000|2021-12-30 04:23:20|3679.41|3670.71|3679.67|3670.97|3679.71|3671.01|3679.31|3670.61|31
1640838210000|2021-12-30 04:23:30|3679.51|3670.81|3679.34|3670.64|3679.67|3670.97|3679.11|3670.41|38
1640838220000|2021-12-30 04:23:40|3679.19|3670.49|3679.74|3671.04|3679.8|3671.1|3679.19|3670.49|37
1640838230000|2021-12-30 04:23:50|3679.78|3671.08|3678.74|3670.04|3680.06|3671.36|3678.52|3669.82|35
1640838240000|2021-12-30 04:24:00|3678.71|3670.01|3677.75|3669.05|3678.78|3670.08|3677.55|3668.85|40
1640838250000|2021-12-30 04:24:10|3677.55|3668.85|3676.36|3667.66|3677.71|3669.01|3675.91|3667.21|35
1640838260000|2021-12-30 04:24:20|3676.33|3667.63|3677.71|3669.01|3677.71|3669.01|3676.15|3667.45|34
1640838270000|2021-12-30 04:24:30|3677.8|3669.1|3677.11|3668.41|3677.85|3669.15|3677.11|3668.41|33
1640838280000|2021-12-30 04:24:40|3676.91|3668.21|3676.83|3668.13|3676.91|3668.21|3676.19|3667.49|28
1640838290000|2021-12-30 04:24:50|3676.75|3668.05|3675.36|3666.66|3677|3668.3|3675.04|3666.34|33
1640838300000|2021-12-30 04:25:00|3675.22|3666.52|3675.25|3666.55|3675.31|3666.61|3675.13|3666.43|26
1640838310000|2021-12-30 04:25:10|3675.52|3666.82|3675.46|3666.76|3675.63|3666.93|3675.19|3666.49|34
1640838320000|2021-12-30 04:25:20|3675.44|3666.74|3677.26|3668.56|3677.26|3668.56|3675.3|3666.6|34
1640838330000|2021-12-30 04:25:30|3677.38|3668.68|3678|3669.3|3678.33|3669.63|3677.38|3668.68|32
1640838340000|2021-12-30 04:25:40|3678.14|3669.44|3676.28|3667.58|3678.18|3669.48|3676.28|3667.58|33
1640838350000|2021-12-30 04:25:50|3675.8|3667.1|3675.98|3667.28|3676.17|3667.47|3675.8|3667.1|33
1640838360000|2021-12-30 04:26:00|3675.68|3666.98|3674.36|3665.66|3675.68|3666.98|3674.36|3665.66|28
1640838370000|2021-12-30 04:26:10|3674.44|3665.74|3674.45|3665.75|3675.29|3666.59|3674.37|3665.67|37
1640838380000|2021-12-30 04:26:20|3674.26|3665.56|3674.5|3665.8|3674.62|3665.92|3673.59|3664.89|33
1640838390000|2021-12-30 04:26:30|3674.48|3665.78|3674.68|3665.98|3674.97|3666.27|3674.08|3665.38|28
1640838400000|2021-12-30 04:26:40|3674.7|3666|3675.48|3666.78|3675.66|3666.96|3674.7|3666|34
1640838410000|2021-12-30 04:26:50|3675.39|3666.69|3676.36|3667.66|3676.89|3668.19|3675.39|3666.69|30
1640838420000|2021-12-30 04:27:00|3676.22|3667.52|3676.36|3667.66|3676.5|3667.8|3676.09|3667.39|27
1640838430000|2021-12-30 04:27:10|3676.37|3667.67|3677.66|3668.96|3677.66|3668.96|3676.36|3667.66|30
1640838440000|2021-12-30 04:27:20|3677.72|3669.02|3677.49|3668.79|3677.74|3669.04|3677.42|3668.72|23
1640838450000|2021-12-30 04:27:30|3677.52|3668.82|3676.25|3667.55|3677.79|3669.09|3676.16|3667.46|29
1640838460000|2021-12-30 04:27:40|3676.15|3667.45|3675.67|3666.97|3676.31|3667.61|3675.31|3666.61|32
1640838470000|2021-12-30 04:27:50|3675.59|3666.89|3675.63|3666.93|3675.89|3667.19|3675.59|3666.89|30
1640838480000|2021-12-30 04:28:00|3675.58|3666.88|3674.76|3666.06|3676.12|3667.42|3674.62|3665.92|33
1640838490000|2021-12-30 04:28:10|3674.71|3666.01|3673.76|3665.06|3674.8|3666.1|3673.44|3664.74|32
1640838500000|2021-12-30 04:28:20|3673.58|3664.88|3673.88|3665.18|3674.03|3665.33|3673.55|3664.85|35
1640838510000|2021-12-30 04:28:30|3673.89|3665.19|3673.58|3664.88|3674.1|3665.4|3673.58|3664.88|37
1640838520000|2021-12-30 04:28:40|3673.43|3664.73|3673.4|3664.7|3673.58|3664.88|3672.85|3664.15|35
1640838530000|2021-12-30 04:28:50|3673.39|3664.69|3673.03|3664.33|3673.75|3665.05|3672.7|3664|31
1640838540000|2021-12-30 04:29:00|3672.99|3664.29|3673.41|3664.71|3673.73|3665.03|3672.94|3664.24|32
1640838550000|2021-12-30 04:29:10|3673.42|3664.72|3673.4|3664.7|3673.43|3664.73|3673.4|3664.7|4
1640838560000|2021-12-30 04:29:20|3673.63|3664.93|3675.74|3667.04|3675.82|3667.12|3673.63|3664.93|24
1640838570000|2021-12-30 04:29:30|3675.72|3667.02|3674.77|3666.07|3675.75|3667.05|3674.17|3665.47|28
1640838580000|2021-12-30 04:29:40|3674.71|3666.01|3674.17|3665.47|3674.75|3666.05|3674.14|3665.44|29
1640838590000|2021-12-30 04:29:50|3674.36|3665.66|3673.81|3665.11|3674.36|3665.66|3673.14|3664.44|28
1640838600000|2021-12-30 04:30:00|3674.19|3665.49|3674.15|3665.45|3674.64|3665.94|3673.87|3665.17|32
1640838610000|2021-12-30 04:30:10|3674.13|3665.43|3673.41|3664.71|3674.13|3665.43|3673.41|3664.71|27
1640838620000|2021-12-30 04:30:20|3673.35|3664.65|3673.46|3664.76|3673.69|3664.99|3673.35|3664.65|29
1640838630000|2021-12-30 04:30:30|3673.6|3664.9|3674.85|3666.15|3674.85|3666.15|3673.47|3664.77|25
1640838640000|2021-12-30 04:30:40|3674.91|3666.21|3676.29|3667.59|3676.45|3667.75|3674.91|3666.21|26
1640838650000|2021-12-30 04:30:50|3676.28|3667.58|3676.88|3668.18|3676.96|3668.26|3676.22|3667.52|28
1640838660000|2021-12-30 04:31:00|3676.83|3668.13|3674.41|3665.71|3676.85|3668.15|3674.41|3665.71|35
1640838670000|2021-12-30 04:31:10|3674.39|3665.69|3673.82|3665.12|3675.2|3666.5|3673.82|3665.12|33
1640838680000|2021-12-30 04:31:20|3673.47|3664.77|3673.66|3664.96|3673.85|3665.15|3673.21|3664.51|26
1640838690000|2021-12-30 04:31:30|3673.65|3664.95|3674.32|3665.62|3674.45|3665.75|3673.58|3664.88|39
1640838700000|2021-12-30 04:31:40|3674.11|3665.41|3675.99|3667.29|3675.99|3667.29|3674.11|3665.41|29
1640838710000|2021-12-30 04:31:50|3675.81|3667.11|3676.22|3667.52|3676.29|3667.59|3675.59|3666.89|24
1640838720000|2021-12-30 04:32:00|3676.2|3667.5|3676.35|3667.65|3676.4|3667.7|3676.19|3667.49|34
1640838730000|2021-12-30 04:32:10|3676.31|3667.61|3676.55|3667.85|3676.62|3667.92|3675.97|3667.27|26
1640838740000|2021-12-30 04:32:20|3676.85|3668.15|3677.21|3668.51|3677.22|3668.52|3676.74|3668.04|19
1640838750000|2021-12-30 04:32:30|3677.16|3668.46|3677.14|3668.44|3677.66|3668.96|3676.87|3668.17|24
1640838760000|2021-12-30 04:32:40|3677.23|3668.53|3677.25|3668.55|3677.3|3668.6|3676.99|3668.29|28
1640838770000|2021-12-30 04:32:50|3677.51|3668.81|3676.37|3667.67|3677.51|3668.81|3676.1|3667.4|31
1640838780000|2021-12-30 04:33:00|3676.36|3667.66|3676.22|3667.52|3676.43|3667.73|3676.22|3667.52|19
1640838790000|2021-12-30 04:33:10|3676.23|3667.53|3675.78|3667.08|3676.31|3667.61|3675.76|3667.06|23
1640838800000|2021-12-30 04:33:20|3676.09|3667.39|3675.79|3667.09|3676.21|3667.51|3675.79|3667.09|20
1640838810000|2021-12-30 04:33:30|3675.87|3667.17|3676.49|3667.79|3676.49|3667.79|3675.75|3667.05|32
1640838820000|2021-12-30 04:33:40|3676.6|3667.9|3676.45|3667.75|3676.6|3667.9|3676.42|3667.72|18
1640838830000|2021-12-30 04:33:50|3676.46|3667.76|3676.83|3668.13|3676.83|3668.13|3676.43|3667.73|26
1640838840000|2021-12-30 04:34:00|3676.87|3668.17|3677.47|3668.77|3677.74|3669.04|3676.78|3668.08|30
1640838850000|2021-12-30 04:34:10|3677.57|3668.87|3677.46|3668.76|3677.59|3668.89|3677.25|3668.55|32
1640838860000|2021-12-30 04:34:20|3677.47|3668.77|3677.48|3668.78|3677.61|3668.91|3677.34|3668.64|20
1640838870000|2021-12-30 04:34:30|3677.51|3668.81|3677.41|3668.71|3677.62|3668.92|3677.33|3668.63|30
1640838880000|2021-12-30 04:34:40|3677.56|3668.86|3677.62|3668.92|3677.65|3668.95|3677.44|3668.74|17
1640838890000|2021-12-30 04:34:50|3677.59|3668.89|3677.9|3669.2|3678.62|3669.92|3677.49|3668.79|33
1640838900000|2021-12-30 04:35:00|3677.92|3669.22|3677.63|3668.93|3677.92|3669.22|3677.59|3668.89|34
1640838910000|2021-12-30 04:35:10|3677.62|3668.92|3677.47|3668.77|3677.62|3668.92|3677.33|3668.63|28
1640838920000|2021-12-30 04:35:20|3677.45|3668.75|3677.35|3668.65|3677.52|3668.82|3677.35|3668.65|27
1640838930000|2021-12-30 04:35:30|3677.32|3668.62|3677.23|3668.53|3677.72|3669.02|3677.23|3668.53|27
1640838940000|2021-12-30 04:35:40|3677.32|3668.62|3676.78|3668.08|3677.32|3668.62|3676.78|3668.08|23
1640838950000|2021-12-30 04:35:50|3675.82|3667.12|3675.61|3666.91|3675.93|3667.23|3675.39|3666.69|36
1640838960000|2021-12-30 04:36:00|3675.47|3666.77|3673.86|3665.16|3675.57|3666.87|3673.5|3664.8|37
1640838970000|2021-12-30 04:36:10|3673.83|3665.13|3673.86|3665.16|3674.11|3665.41|3673.75|3665.05|34
1640838980000|2021-12-30 04:36:20|3673.65|3664.95|3673.96|3665.26|3674.13|3665.43|3673.48|3664.78|31
1640838990000|2021-12-30 04:36:30|3673.91|3665.21|3673.43|3664.73|3674.03|3665.33|3673.02|3664.32|36
1640839000000|2021-12-30 04:36:40|3672.72|3664.02|3671.72|3663.02|3672.73|3664.03|3671.11|3662.41|37
1640839010000|2021-12-30 04:36:50|3671.27|3662.57|3671.85|3663.15|3672.03|3663.33|3671.27|3662.57|34
1640839020000|2021-12-30 04:37:00|3671.86|3663.16|3672.13|3663.43|3672.14|3663.44|3671.61|3662.91|37
1640839030000|2021-12-30 04:37:10|3672.23|3663.53|3672.94|3664.24|3673.21|3664.51|3672.19|3663.49|34
1640839040000|2021-12-30 04:37:20|3673.03|3664.33|3672.51|3663.81|3673.04|3664.34|3672.5|3663.8|31
1640839050000|2021-12-30 04:37:30|3672.49|3663.79|3672.47|3663.77|3672.58|3663.88|3672.28|3663.58|33
1640839060000|2021-12-30 04:37:40|3672.31|3663.61|3672.63|3663.93|3672.86|3664.16|3672.26|3663.56|23
1640839070000|2021-12-30 04:37:50|3672.64|3663.94|3672.65|3663.95|3672.76|3664.06|3672.39|3663.69|34
1640839080000|2021-12-30 04:38:00|3672.71|3664.01|3672.62|3663.92|3672.8|3664.1|3672.45|3663.75|28
1640839090000|2021-12-30 04:38:10|3672.53|3663.83|3672.65|3663.95|3672.69|3663.99|3672.35|3663.65|28
1640839100000|2021-12-30 04:38:20|3672.45|3663.75|3672.59|3663.89|3673.05|3664.35|3672.34|3663.64|31
1640839110000|2021-12-30 04:38:30|3672.72|3664.02|3672.82|3664.12|3673.03|3664.33|3672.54|3663.84|25
1640839120000|2021-12-30 04:38:40|3672.66|3663.96|3672.79|3664.09|3672.92|3664.22|3672.66|3663.96|33
1640839130000|2021-12-30 04:38:50|3672.75|3664.05|3672.76|3664.06|3673.02|3664.32|3672.55|3663.85|26
1640839140000|2021-12-30 04:39:00|3672.74|3664.04|3672.96|3664.26|3672.97|3664.27|3672.55|3663.85|18
1640839150000|2021-12-30 04:39:10|3672.97|3664.27|3672.69|3663.99|3673.11|3664.41|3672.61|3663.91|35
1640839160000|2021-12-30 04:39:20|3672.58|3663.88|3672.63|3663.93|3672.86|3664.16|3672.53|3663.83|34
1640839170000|2021-12-30 04:39:30|3672.81|3664.11|3670.69|3661.99|3672.9|3664.2|3670.55|3661.85|34
1640839180000|2021-12-30 04:39:40|3670.58|3661.88|3670.69|3661.99|3670.72|3662.02|3670.3|3661.6|34
1640839190000|2021-12-30 04:39:50|3670.5|3661.8|3670.88|3662.18|3670.97|3662.27|3670.43|3661.73|31
1640839200000|2021-12-30 04:40:00|3670.89|3662.19|3672.54|3663.84|3672.65|3663.95|3670.63|3661.93|37
1640839210000|2021-12-30 04:40:10|3672.56|3663.86|3673.08|3664.38|3673.08|3664.38|3672.47|3663.77|28
1640839220000|2021-12-30 04:40:20|3673.1|3664.4|3674.3|3665.6|3674.66|3665.96|3673.09|3664.39|36
1640839230000|2021-12-30 04:40:30|3674.29|3665.59|3674.32|3665.62|3674.42|3665.72|3674.11|3665.41|25
1640839240000|2021-12-30 04:40:40|3674.33|3665.63|3674.23|3665.53|3674.71|3666.01|3674.04|3665.34|32
1640839250000|2021-12-30 04:40:50|3674.25|3665.55|3674.12|3665.42|3674.41|3665.71|3673.6|3664.9|37
1640839260000|2021-12-30 04:41:00|3674.13|3665.43|3674.33|3665.63|3674.33|3665.63|3673.82|3665.12|38
1640839270000|2021-12-30 04:41:10|3674.36|3665.66|3674.23|3665.53|3674.46|3665.76|3674.14|3665.44|26
1640839280000|2021-12-30 04:41:20|3674.25|3665.55|3674.98|3666.28|3674.99|3666.29|3674.19|3665.49|27
1640839290000|2021-12-30 04:41:30|3674.99|3666.29|3674.93|3666.23|3675.05|3666.35|3674.88|3666.18|33
1640839300000|2021-12-30 04:41:40|3674.99|3666.29|3675.01|3666.31|3675.16|3666.46|3674.88|3666.18|30
1640839310000|2021-12-30 04:41:50|3675.04|3666.34|3675.3|3666.6|3675.3|3666.6|3674.93|3666.23|32
1640839320000|2021-12-30 04:42:00|3675.05|3666.35|3676.76|3668.06|3676.76|3668.06|3675.05|3666.35|37
1640839330000|2021-12-30 04:42:10|3676.69|3667.99|3675.84|3667.14|3677.23|3668.53|3675.8|3667.1|37
1640839340000|2021-12-30 04:42:20|3675.88|3667.18|3676.16|3667.46|3676.28|3667.58|3675.81|3667.11|33
1640839350000|2021-12-30 04:42:30|3676.17|3667.47|3677.18|3668.48|3677.19|3668.49|3676.14|3667.44|36
1640839360000|2021-12-30 04:42:40|3677.22|3668.52|3677.72|3669.02|3677.79|3669.09|3677.01|3668.31|34
1640839370000|2021-12-30 04:42:50|3677.84|3669.14|3677.28|3668.58|3677.84|3669.14|3677.23|3668.53|32
1640839380000|2021-12-30 04:43:00|3677.26|3668.56|3677.21|3668.51|3677.26|3668.56|3676.9|3668.2|32
1640839390000|2021-12-30 04:43:10|3677.1|3668.4|3675.75|3667.05|3677.1|3668.4|3675.59|3666.89|31
1640839400000|2021-12-30 04:43:20|3675.22|3666.52|3675.83|3667.13|3675.83|3667.13|3674.81|3666.11|33
1640839410000|2021-12-30 04:43:30|3675.7|3667|3675.8|3667.1|3675.82|3667.12|3675.58|3666.88|33
1640839420000|2021-12-30 04:43:40|3675.86|3667.16|3674.32|3665.62|3675.88|3667.18|3674.32|3665.62|36
1640839430000|2021-12-30 04:43:50|3674.37|3665.67|3674.11|3665.41|3674.37|3665.67|3674.03|3665.33|31
1640839440000|2021-12-30 04:44:00|3674.07|3665.37|3674.04|3665.34|3674.31|3665.61|3673.99|3665.29|31
1640839450000|2021-12-30 04:44:10|3674.01|3665.31|3674.07|3665.37|3674.19|3665.49|3673.98|3665.28|21
1640839460000|2021-12-30 04:44:20|3674.26|3665.56|3675.09|3666.39|3675.25|3666.55|3673.97|3665.27|25
1640839470000|2021-12-30 04:44:30|3675.08|3666.38|3673.68|3664.98|3675.08|3666.38|3673.56|3664.86|33
1640839480000|2021-12-30 04:44:40|3673.69|3664.99|3673.6|3664.9|3673.91|3665.21|3673.5|3664.8|26
1640839490000|2021-12-30 04:44:50|3673.62|3664.92|3673.86|3665.16|3673.9|3665.2|3673.6|3664.9|30
1640839500000|2021-12-30 04:45:00|3673.88|3665.18|3673.94|3665.24|3673.99|3665.29|3673.78|3665.08|31
1640839510000|2021-12-30 04:45:10|3673.97|3665.27|3673.02|3664.32|3674.01|3665.31|3673.02|3664.32|19
1640839520000|2021-12-30 04:45:20|3673.04|3664.34|3673.83|3665.13|3673.83|3665.13|3672.61|3663.91|21
1640839530000|2021-12-30 04:45:30|3674.04|3665.34|3673.7|3665|3674.04|3665.34|3673.42|3664.72|32
1640839540000|2021-12-30 04:45:40|3673.68|3664.98|3673.61|3664.91|3673.68|3664.98|3673.47|3664.77|28
1640839550000|2021-12-30 04:45:50|3673.58|3664.88|3673.32|3664.62|3673.74|3665.04|3673.23|3664.53|30
1640839560000|2021-12-30 04:46:00|3673.24|3664.54|3673.31|3664.61|3673.37|3664.67|3673.12|3664.42|35
1640839570000|2021-12-30 04:46:10|3673.3|3664.6|3673.36|3664.66|3673.76|3665.06|3673.3|3664.6|31
1640839580000|2021-12-30 04:46:20|3673.32|3664.62|3673.06|3664.36|3673.32|3664.62|3672.84|3664.14|28
1640839590000|2021-12-30 04:46:30|3673.2|3664.5|3673.14|3664.44|3673.2|3664.5|3672.77|3664.07|34
1640839600000|2021-12-30 04:46:40|3673.12|3664.42|3673.8|3665.1|3673.93|3665.23|3673.01|3664.31|38
1640839610000|2021-12-30 04:46:50|3673.79|3665.09|3673.78|3665.08|3673.89|3665.19|3673.52|3664.82|33
1640839620000|2021-12-30 04:47:00|3673.73|3665.03|3673.41|3664.71|3673.73|3665.03|3673.18|3664.48|30
1640839630000|2021-12-30 04:47:10|3673.38|3664.68|3673.53|3664.83|3673.61|3664.91|3673.32|3664.62|30
1640839640000|2021-12-30 04:47:20|3673.51|3664.81|3674.82|3666.12|3674.82|3666.12|3673.39|3664.69|36
1640839650000|2021-12-30 04:47:30|3674.73|3666.03|3674.8|3666.1|3674.83|3666.13|3674.55|3665.85|28
1640839660000|2021-12-30 04:47:40|3674.73|3666.03|3674.72|3666.02|3674.84|3666.14|3674.7|3666|27
1640839670000|2021-12-30 04:47:50|3674.79|3666.09|3675.01|3666.31|3675.04|3666.34|3674.5|3665.8|24
1640839680000|2021-12-30 04:48:00|3675.03|3666.33|3675.07|3666.37|3675.36|3666.66|3674.86|3666.16|25
1640839690000|2021-12-30 04:48:10|3675.06|3666.36|3675.57|3666.87|3675.57|3666.87|3674.97|3666.27|28
1640839700000|2021-12-30 04:48:20|3675.53|3666.83|3675.05|3666.35|3675.53|3666.83|3675.05|3666.35|33
1640839710000|2021-12-30 04:48:30|3675.03|3666.33|3671.13|3662.43|3675.26|3666.56|3671.13|3662.43|37
1640839720000|2021-12-30 04:48:40|3671.07|3662.37|3672.19|3663.49|3672.47|3663.77|3671.07|3662.37|35
1640839730000|2021-12-30 04:48:50|3672.23|3663.53|3672.31|3663.61|3672.42|3663.72|3671.81|3663.11|35
1640839740000|2021-12-30 04:49:00|3672.33|3663.63|3672.17|3663.47|3672.42|3663.72|3671.89|3663.19|36
1640839750000|2021-12-30 04:49:10|3672.26|3663.56|3672.38|3663.68|3672.65|3663.95|3672.23|3663.53|25
1640839760000|2021-12-30 04:49:20|3672.34|3663.64|3672.7|3664|3672.77|3664.07|3672.22|3663.52|31
1640839770000|2021-12-30 04:49:30|3672.73|3664.03|3672.75|3664.05|3673.48|3664.78|3672.64|3663.94|35
1640839780000|2021-12-30 04:49:40|3672.79|3664.09|3671.61|3662.91|3672.93|3664.23|3671.39|3662.69|35
1640839790000|2021-12-30 04:49:50|3671.82|3663.12|3671.67|3662.97|3671.82|3663.12|3671.33|3662.63|32
1640839800000|2021-12-30 04:50:00|3671.64|3662.94|3671.76|3663.06|3671.81|3663.11|3671.5|3662.8|25
1640839810000|2021-12-30 04:50:10|3671.77|3663.07|3671.72|3663.02|3671.79|3663.09|3671.6|3662.9|29
1640839820000|2021-12-30 04:50:20|3671.73|3663.03|3673.24|3664.54|3673.24|3664.54|3671.41|3662.71|32
1640839830000|2021-12-30 04:50:30|3673.23|3664.53|3673.03|3664.33|3673.35|3664.65|3672.9|3664.2|33
1640839840000|2021-12-30 04:50:40|3673.07|3664.37|3672.36|3663.66|3673.12|3664.42|3672.29|3663.59|34
1640839850000|2021-12-30 04:50:50|3672.38|3663.68|3672.76|3664.06|3672.92|3664.22|3672.25|3663.55|33
1640839860000|2021-12-30 04:51:00|3672.78|3664.08|3672.61|3663.91|3672.88|3664.18|3672.61|3663.91|30
1640839870000|2021-12-30 04:51:10|3672.6|3663.9|3672.8|3664.1|3672.82|3664.12|3672.6|3663.9|19
1640839880000|2021-12-30 04:51:20|3672.77|3664.07|3672.64|3663.94|3672.88|3664.18|3672.62|3663.92|29
1640839890000|2021-12-30 04:51:30|3672.61|3663.91|3672.71|3664.01|3672.94|3664.24|3672.61|3663.91|23
1640839900000|2021-12-30 04:51:40|3672.77|3664.07|3673.84|3665.14|3673.91|3665.21|3672.65|3663.95|33
1640839910000|2021-12-30 04:51:50|3673.83|3665.13|3674.29|3665.59|3674.37|3665.67|3673.83|3665.13|36
1640839920000|2021-12-30 04:52:00|3674.25|3665.55|3674.58|3665.88|3674.65|3665.95|3674.13|3665.43|31
1640839930000|2021-12-30 04:52:10|3674.4|3665.7|3674.34|3665.64|3674.58|3665.88|3674.18|3665.48|24
1640839940000|2021-12-30 04:52:20|3674.35|3665.65|3674.42|3665.72|3674.47|3665.77|3674.33|3665.63|23
1640839950000|2021-12-30 04:52:30|3674.44|3665.74|3674.45|3665.75|3674.48|3665.78|3674.37|3665.67|20
1640839960000|2021-12-30 04:52:40|3674.44|3665.74|3674.64|3665.94|3674.76|3666.06|3674.39|3665.69|26
1640839970000|2021-12-30 04:52:50|3674.62|3665.92|3675|3666.3|3675.33|3666.63|3674.62|3665.92|24
1640839980000|2021-12-30 04:53:00|3674.98|3666.28|3673.21|3664.51|3674.98|3666.28|3673.18|3664.48|32
1640839990000|2021-12-30 04:53:10|3673.23|3664.53|3673.44|3664.74|3673.57|3664.87|3672.87|3664.17|37
1640840000000|2021-12-30 04:53:20|3673.46|3664.76|3672.88|3664.18|3673.46|3664.76|3672.86|3664.16|28
1640840010000|2021-12-30 04:53:30|3673.04|3664.34|3673.84|3665.14|3673.98|3665.28|3672.98|3664.28|28
1640840020000|2021-12-30 04:53:40|3673.81|3665.11|3673.53|3664.83|3674.01|3665.31|3673.41|3664.71|37
1640840030000|2021-12-30 04:53:50|3673.52|3664.82|3671.64|3662.94|3673.57|3664.87|3671.56|3662.86|34
1640840040000|2021-12-30 04:54:00|3671.67|3662.97|3671.78|3663.08|3671.86|3663.16|3671.57|3662.87|27
1640840050000|2021-12-30 04:54:10|3671.8|3663.1|3671.75|3663.05|3671.91|3663.21|3671.68|3662.98|33
1640840060000|2021-12-30 04:54:20|3671.69|3662.99|3671.56|3662.86|3671.77|3663.07|3671.34|3662.64|35
1640840070000|2021-12-30 04:54:30|3671.53|3662.83|3670.68|3661.98|3671.56|3662.86|3670.67|3661.97|36
1640840080000|2021-12-30 04:54:40|3670.61|3661.91|3670.57|3661.87|3670.88|3662.18|3670.45|3661.75|24
1640840090000|2021-12-30 04:54:50|3670.59|3661.89|3670.71|3662.01|3670.75|3662.05|3670.31|3661.61|32
1640840100000|2021-12-30 04:55:00|3670.68|3661.98|3670.72|3662.02|3670.72|3662.02|3670.33|3661.63|17
1640840110000|2021-12-30 04:55:10|3670.69|3661.99|3670.49|3661.79|3670.98|3662.28|3670.17|3661.47|28
1640840120000|2021-12-30 04:55:20|3670.44|3661.74|3670.79|3662.09|3670.79|3662.09|3670.26|3661.56|23
1640840130000|2021-12-30 04:55:30|3670.82|3662.12|3670.75|3662.05|3670.88|3662.18|3670.6|3661.9|18
1640840140000|2021-12-30 04:55:40|3670.74|3662.04|3671.17|3662.47|3671.17|3662.47|3670.65|3661.95|27
1640840150000|2021-12-30 04:55:50|3671.16|3662.46|3670.91|3662.21|3671.17|3662.47|3670.7|3662|28
1640840160000|2021-12-30 04:56:00|3671.13|3662.43|3670.06|3661.36|3671.18|3662.48|3669.74|3661.04|34
1640840170000|2021-12-30 04:56:10|3669.95|3661.25|3670.38|3661.68|3670.52|3661.82|3669.77|3661.07|25
1640840180000|2021-12-30 04:56:20|3670.2|3661.5|3669.59|3660.89|3670.61|3661.91|3669.21|3660.51|36
1640840190000|2021-12-30 04:56:30|3669.58|3660.88|3669.39|3660.69|3669.77|3661.07|3669.27|3660.57|23
1640840200000|2021-12-30 04:56:40|3669.36|3660.66|3671.13|3662.43|3671.15|3662.45|3669.36|3660.66|32
1640840210000|2021-12-30 04:56:50|3671.16|3662.46|3670.45|3661.75|3671.17|3662.47|3670.45|3661.75|35
1640840220000|2021-12-30 04:57:00|3670.54|3661.84|3670.61|3661.91|3670.61|3661.91|3670.25|3661.55|33
1640840230000|2021-12-30 04:57:10|3670.55|3661.85|3670.22|3661.52|3670.55|3661.85|3669.94|3661.24|34
1640840240000|2021-12-30 04:57:20|3670.12|3661.42|3670.17|3661.47|3670.35|3661.65|3670.08|3661.38|33
1640840250000|2021-12-30 04:57:30|3670.18|3661.48|3670.23|3661.53|3670.45|3661.75|3670.15|3661.45|20
1640840260000|2021-12-30 04:57:40|3670.14|3661.44|3670.28|3661.58|3670.44|3661.74|3669.93|3661.23|27
1640840270000|2021-12-30 04:57:50|3670.27|3661.57|3670.54|3661.84|3670.54|3661.84|3670.25|3661.55|27
1640840280000|2021-12-30 04:58:00|3670.53|3661.83|3670.32|3661.62|3670.64|3661.94|3670.32|3661.62|32
1640840290000|2021-12-30 04:58:10|3670.33|3661.63|3670.44|3661.74|3670.85|3662.15|3670.33|3661.63|27
1640840300000|2021-12-30 04:58:20|3670.34|3661.64|3669.98|3661.28|3670.47|3661.77|3669.87|3661.17|30
1640840310000|2021-12-30 04:58:30|3669.84|3661.14|3669.8|3661.1|3669.94|3661.24|3669.79|3661.09|27
1640840320000|2021-12-30 04:58:40|3669.57|3660.87|3669.42|3660.72|3669.58|3660.88|3669.1|3660.4|31
1640840330000|2021-12-30 04:58:50|3669.47|3660.77|3669.56|3660.86|3669.68|3660.98|3669.44|3660.74|31
1640840340000|2021-12-30 04:59:00|3669.52|3660.82|3668.54|3659.84|3669.67|3660.97|3668.43|3659.73|30
1640840350000|2021-12-30 04:59:10|3668.5|3659.8|3668.79|3660.09|3668.99|3660.29|3668.35|3659.65|29
1640840360000|2021-12-30 04:59:20|3668.8|3660.1|3667.29|3658.59|3668.8|3660.1|3667.24|3658.54|36
1640840370000|2021-12-30 04:59:30|3667.37|3658.67|3668.12|3659.42|3668.39|3659.69|3667.33|3658.63|31
1640840380000|2021-12-30 04:59:40|3668.1|3659.4|3668.12|3659.42|3668.19|3659.49|3667.86|3659.16|23
1640840390000|2021-12-30 04:59:50|3668.2|3659.5|3668.21|3659.51|3668.34|3659.64|3667.94|3659.24|25
1640840400000|2021-12-30 05:00:00|3668.26|3659.56|3667.67|3658.97|3668.26|3659.56|3667.4|3658.7|31
1640840410000|2021-12-30 05:00:10|3667.65|3658.95|3666.64|3657.94|3668.05|3659.35|3666.42|3657.72|35
1640840420000|2021-12-30 05:00:20|3666.61|3657.91|3666.32|3657.62|3666.66|3657.96|3666.1|3657.4|24
1640840430000|2021-12-30 05:00:30|3666.33|3657.63|3665.27|3656.57|3666.59|3657.89|3665.27|3656.57|23
1640840440000|2021-12-30 05:00:40|3665.09|3656.39|3665.69|3656.99|3666.07|3657.37|3665.09|3656.39|16
1640840450000|2021-12-30 05:00:50|3665.62|3656.92|3665.2|3656.5|3665.69|3656.99|3665.11|3656.41|21
1640840460000|2021-12-30 05:01:00|3665.95|3657.25|3665.77|3657.07|3665.95|3657.25|3665.74|3657.04|14
1640840470000|2021-12-30 05:01:10|3665.76|3657.06|3665.84|3657.14|3666.1|3657.4|3665.63|3656.93|31
1640840480000|2021-12-30 05:01:20|3666.21|3657.51|3669.67|3660.97|3670.32|3661.62|3665.71|3657.01|36
1640840490000|2021-12-30 05:01:30|3669.62|3660.92|3669.7|3661|3669.88|3661.18|3669.42|3660.72|31
1640840500000|2021-12-30 05:01:40|3669.81|3661.11|3669.16|3660.46|3669.86|3661.16|3669.11|3660.41|31
1640840510000|2021-12-30 05:01:50|3669.15|3660.45|3669.4|3660.7|3669.59|3660.89|3669.04|3660.34|31
1640840520000|2021-12-30 05:02:00|3669.44|3660.74|3669.08|3660.38|3669.44|3660.74|3669.08|3660.38|25
1640840530000|2021-12-30 05:02:10|3669.21|3660.51|3666.89|3658.19|3669.21|3660.51|3666.87|3658.17|31
1640840540000|2021-12-30 05:02:20|3666.9|3658.2|3667.8|3659.1|3667.84|3659.14|3666.66|3657.96|33
1640840550000|2021-12-30 05:02:30|3667.79|3659.09|3667.35|3658.65|3667.86|3659.16|3667.35|3658.65|21
1640840560000|2021-12-30 05:02:40|3667.39|3658.69|3669.3|3660.6|3669.3|3660.6|3667.25|3658.55|31
1640840570000|2021-12-30 05:02:50|3669.31|3660.61|3669.44|3660.74|3669.53|3660.83|3669.31|3660.61|21
1640840580000|2021-12-30 05:03:00|3669.51|3660.81|3669.28|3660.58|3669.51|3660.81|3669.17|3660.47|25
1640840590000|2021-12-30 05:03:10|3669.39|3660.69|3669.62|3660.92|3669.94|3661.24|3669.26|3660.56|31
1640840600000|2021-12-30 05:03:20|3669.7|3661|3670.02|3661.32|3670.17|3661.47|3669.66|3660.96|33
1640840610000|2021-12-30 05:03:30|3670.08|3661.38|3670.79|3662.09|3670.94|3662.24|3670.08|3661.38|27
1640840620000|2021-12-30 05:03:40|3670.89|3662.19|3671.01|3662.31|3671.08|3662.38|3670.74|3662.04|23
1640840630000|2021-12-30 05:03:50|3670.99|3662.29|3671.75|3663.05|3671.92|3663.22|3670.73|3662.03|26
1640840640000|2021-12-30 05:04:00|3671.65|3662.95|3673.71|3665.01|3673.71|3665.01|3671.34|3662.64|34
1640840650000|2021-12-30 05:04:10|3673.4|3664.7|3675.29|3666.59|3675.4|3666.7|3673.4|3664.7|30
1640840660000|2021-12-30 05:04:20|3675.26|3666.56|3674.39|3665.69|3675.26|3666.56|3673.54|3664.84|36
1640840670000|2021-12-30 05:04:30|3674.35|3665.65|3672.92|3664.22|3674.38|3665.68|3672.7|3664|34
1640840680000|2021-12-30 05:04:40|3672.91|3664.21|3673.03|3664.33|3673.3|3664.6|3672.71|3664.01|32
1640840690000|2021-12-30 05:04:50|3673.02|3664.32|3671.7|3663|3673.15|3664.45|3671.69|3662.99|25
1640840700000|2021-12-30 05:05:00|3671.82|3663.12|3670.03|3661.33|3672.21|3663.51|3670.03|3661.33|32
1640840710000|2021-12-30 05:05:10|3670.04|3661.34|3669.3|3660.6|3670.35|3661.65|3669.11|3660.41|27
1640840720000|2021-12-30 05:05:20|3669.1|3660.4|3669.06|3660.36|3669.16|3660.46|3668.95|3660.25|27
1640840730000|2021-12-30 05:05:30|3669.13|3660.43|3669.3|3660.6|3669.3|3660.6|3668.92|3660.22|9
1640840740000|2021-12-30 05:05:40|3669.25|3660.55|3669.5|3660.8|3669.6|3660.9|3669.04|3660.34|16
1640840750000|2021-12-30 05:05:50|3669.51|3660.81|3669.7|3661|3669.8|3661.1|3669.09|3660.39|28
1640840760000|2021-12-30 05:06:00|3669.78|3661.08|3669.63|3660.93|3669.83|3661.13|3669.55|3660.85|30
1640840770000|2021-12-30 05:06:10|3669.64|3660.94|3669.68|3660.98|3669.68|3660.98|3669.54|3660.84|16
1640840780000|2021-12-30 05:06:20|3669.67|3660.97|3667.8|3659.1|3669.67|3660.97|3667.38|3658.68|31
1640840790000|2021-12-30 05:06:30|3667.9|3659.2|3665.98|3657.28|3667.9|3659.2|3665.98|3657.28|27
1640840800000|2021-12-30 05:06:40|3665.94|3657.24|3665.67|3656.97|3666.02|3657.32|3665.6|3656.9|25
1640840810000|2021-12-30 05:06:50|3665.64|3656.94|3664.92|3656.22|3665.97|3657.27|3664.92|3656.22|29
1640840820000|2021-12-30 05:07:00|3664.94|3656.24|3666.13|3657.43|3666.13|3657.43|3664.94|3656.24|30
1640840830000|2021-12-30 05:07:10|3666.12|3657.42|3666.05|3657.35|3666.12|3657.42|3665.8|3657.1|25
1640840840000|2021-12-30 05:07:20|3666.06|3657.36|3666.66|3657.96|3666.72|3658.02|3665.87|3657.17|30
1640840850000|2021-12-30 05:07:30|3666.68|3657.98|3666.72|3658.02|3667.09|3658.39|3666.61|3657.91|35
1640840860000|2021-12-30 05:07:40|3666.77|3658.07|3666.7|3658|3666.89|3658.19|3666.69|3657.99|14
1640840870000|2021-12-30 05:07:50|3666.68|3657.98|3666.33|3657.63|3666.68|3657.98|3666.03|3657.33|27
1640840880000|2021-12-30 05:08:00|3666.36|3657.66|3665.34|3656.64|3666.48|3657.78|3665.1|3656.4|34
1640840890000|2021-12-30 05:08:10|3665.48|3656.78|3664.46|3655.76|3666.03|3657.33|3664.46|3655.76|36
1640840900000|2021-12-30 05:08:20|3664.5|3655.8|3664|3655.3|3664.68|3655.98|3663.62|3654.92|36
1640840910000|2021-12-30 05:08:30|3663.95|3655.25|3663.86|3655.16|3664.16|3655.46|3663.49|3654.79|38
1640840920000|2021-12-30 05:08:40|3663.84|3655.14|3664.63|3655.93|3665.41|3656.71|3663.84|3655.14|38
1640840930000|2021-12-30 05:08:50|3664.48|3655.78|3664.93|3656.23|3665.07|3656.37|3664.41|3655.71|38
1640840940000|2021-12-30 05:09:00|3665.02|3656.32|3666.4|3657.7|3666.96|3658.26|3665.02|3656.32|36
1640840950000|2021-12-30 05:09:10|3666.35|3657.65|3666.26|3657.56|3666.51|3657.81|3665.96|3657.26|34
1640840960000|2021-12-30 05:09:20|3666.24|3657.54|3665.88|3657.18|3666.31|3657.61|3665.43|3656.73|37
1640840970000|2021-12-30 05:09:30|3665.73|3657.03|3664.55|3655.85|3665.73|3657.03|3663.89|3655.19|36
1640840980000|2021-12-30 05:09:40|3664.58|3655.88|3664.72|3656.02|3664.94|3656.24|3664.32|3655.62|23
1640840990000|2021-12-30 05:09:50|3664.84|3656.14|3664.31|3655.61|3664.94|3656.24|3664.31|3655.61|26
1640841000000|2021-12-30 05:10:00|3664.34|3655.64|3665.34|3656.64|3665.48|3656.78|3664.34|3655.64|30
1640841010000|2021-12-30 05:10:10|3665.44|3656.74|3664.87|3656.17|3665.58|3656.88|3664.7|3656|30
1640841020000|2021-12-30 05:10:20|3664.55|3655.85|3664.54|3655.84|3664.7|3656|3664.23|3655.53|33
1640841030000|2021-12-30 05:10:30|3664.51|3655.81|3664.47|3655.77|3664.53|3655.83|3664.33|3655.63|23
1640841040000|2021-12-30 05:10:40|3664.5|3655.8|3664.49|3655.79|3664.58|3655.88|3664.42|3655.72|11
1640841050000|2021-12-30 05:10:50|3664.43|3655.73|3664.59|3655.89|3664.75|3656.05|3664.27|3655.57|33
1640841060000|2021-12-30 05:11:00|3664.66|3655.96|3665.19|3656.49|3665.31|3656.61|3664.29|3655.59|33
1640841070000|2021-12-30 05:11:10|3665.16|3656.46|3665.07|3656.37|3665.29|3656.59|3664.72|3656.02|34
1640841080000|2021-12-30 05:11:20|3665.17|3656.47|3664.95|3656.25|3665.25|3656.55|3664.57|3655.87|36
1640841090000|2021-12-30 05:11:30|3665.01|3656.31|3665.9|3657.2|3666.37|3657.67|3664.58|3655.88|28
1640841100000|2021-12-30 05:11:40|3665.88|3657.18|3665.72|3657.02|3666.14|3657.44|3665.6|3656.9|23
1640841110000|2021-12-30 05:11:50|3665.65|3656.95|3665.65|3656.95|3665.72|3657.02|3665.57|3656.87|19
1640841120000|2021-12-30 05:12:00|3665.66|3656.96|3665.57|3656.87|3665.73|3657.03|3665.38|3656.68|34
1640841130000|2021-12-30 05:12:10|3665.55|3656.85|3665.52|3656.82|3665.68|3656.98|3665.2|3656.5|31
1640841140000|2021-12-30 05:12:20|3665.5|3656.8|3665.5|3656.8|3665.71|3657.01|3665.49|3656.79|30
1640841150000|2021-12-30 05:12:30|3665.53|3656.83|3665.5|3656.8|3665.62|3656.92|3665.48|3656.78|23
1640841160000|2021-12-30 05:12:40|3665.52|3656.82|3663.26|3654.56|3665.71|3657.01|3663.03|3654.33|35
1640841170000|2021-12-30 05:12:50|3663.33|3654.63|3663.13|3654.43|3663.92|3655.22|3662.92|3654.22|30
1640841180000|2021-12-30 05:13:00|3663.12|3654.42|3662.45|3653.75|3663.54|3654.84|3662.4|3653.7|29
1640841190000|2021-12-30 05:13:10|3662.82|3654.12|3664.19|3655.49|3664.19|3655.49|3662.39|3653.69|37
1640841200000|2021-12-30 05:13:20|3664.18|3655.48|3666.07|3657.37|3666.21|3657.51|3663.97|3655.27|39
1640841210000|2021-12-30 05:13:30|3666.15|3657.45|3665.66|3656.96|3666.72|3658.02|3665.48|3656.78|32
1640841220000|2021-12-30 05:13:40|3665.5|3656.8|3665.59|3656.89|3666.13|3657.43|3665.26|3656.56|30
1640841230000|2021-12-30 05:13:50|3665.53|3656.83|3665.63|3656.93|3665.7|3657|3665.28|3656.58|34
1640841240000|2021-12-30 05:14:00|3665.62|3656.92|3665.45|3656.75|3665.67|3656.97|3665.44|3656.74|26
1640841250000|2021-12-30 05:14:10|3665.54|3656.84|3666.25|3657.55|3666.3|3657.6|3665.5|3656.8|24
1640841260000|2021-12-30 05:14:20|3666.26|3657.56|3666.13|3657.43|3666.35|3657.65|3666.11|3657.41|28
1640841270000|2021-12-30 05:14:30|3666.11|3657.41|3666.28|3657.58|3666.4|3657.7|3666.11|3657.41|25
1640841280000|2021-12-30 05:14:40|3666.27|3657.57|3666.95|3658.25|3667.14|3658.44|3666.27|3657.57|17
1640841290000|2021-12-30 05:14:50|3667.02|3658.32|3667.35|3658.65|3667.53|3658.83|3666.95|3658.25|24
1640841300000|2021-12-30 05:15:00|3667.65|3658.95|3667.59|3658.89|3667.94|3659.24|3667.59|3658.89|30
1640841310000|2021-12-30 05:15:10|3667.61|3658.91|3668.35|3659.65|3668.35|3659.65|3667.58|3658.88|23
1640841320000|2021-12-30 05:15:20|3668.29|3659.59|3669.71|3661.01|3669.78|3661.08|3668.29|3659.59|34
1640841330000|2021-12-30 05:15:30|3669.79|3661.09|3669.59|3660.89|3669.79|3661.09|3669.42|3660.72|25
1640841340000|2021-12-30 05:15:40|3669.57|3660.87|3669.31|3660.61|3669.63|3660.93|3669.19|3660.49|25
1640841350000|2021-12-30 05:15:50|3669.32|3660.62|3669.1|3660.4|3669.33|3660.63|3668.53|3659.83|38
1640841360000|2021-12-30 05:16:00|3669.13|3660.43|3669.96|3661.26|3670.19|3661.49|3668.81|3660.11|37
1640841370000|2021-12-30 05:16:10|3669.94|3661.24|3669.94|3661.24|3669.98|3661.28|3669.53|3660.83|17
1640841380000|2021-12-30 05:16:20|3669.93|3661.23|3671.33|3662.63|3671.33|3662.63|3669.71|3661.01|33
1640841390000|2021-12-30 05:16:30|3671.34|3662.64|3671.54|3662.84|3671.79|3663.09|3671.01|3662.31|33
1640841400000|2021-12-30 05:16:40|3671.51|3662.81|3670.81|3662.11|3671.51|3662.81|3670.21|3661.51|37
1640841410000|2021-12-30 05:16:50|3670.9|3662.2|3670.54|3661.84|3671|3662.3|3670.16|3661.46|29
1640841420000|2021-12-30 05:17:00|3670.7|3662|3670.5|3661.8|3670.7|3662|3670.3|3661.6|36
1640841430000|2021-12-30 05:17:10|3670.46|3661.76|3669.97|3661.27|3670.46|3661.76|3669.73|3661.03|30
1640841440000|2021-12-30 05:17:20|3669.99|3661.29|3670.51|3661.81|3670.51|3661.81|3669.92|3661.22|28
1640841450000|2021-12-30 05:17:30|3670.39|3661.69|3670.17|3661.47|3670.39|3661.69|3670.1|3661.4|22
1640841460000|2021-12-30 05:17:40|3670.22|3661.52|3669.95|3661.25|3670.31|3661.61|3669.95|3661.25|16
1640841470000|2021-12-30 05:17:50|3669.98|3661.28|3670.28|3661.58|3670.28|3661.58|3669.81|3661.11|26
1640841480000|2021-12-30 05:18:00|3670.41|3661.71|3671.41|3662.71|3671.56|3662.86|3670.41|3661.71|37
1640841490000|2021-12-30 05:18:10|3671.45|3662.75|3671.51|3662.81|3671.6|3662.9|3671.3|3662.6|26
1640841500000|2021-12-30 05:18:20|3671.49|3662.79|3672.13|3663.43|3672.5|3663.8|3671.45|3662.75|30
1640841510000|2021-12-30 05:18:30|3672.05|3663.35|3672.07|3663.37|3672.36|3663.66|3671.97|3663.27|34
1640841520000|2021-12-30 05:18:40|3672.08|3663.38|3670.81|3662.11|3672.08|3663.38|3670.55|3661.85|32
1640841530000|2021-12-30 05:18:50|3670.6|3661.9|3670.73|3662.03|3670.83|3662.13|3670.12|3661.42|25
1640841540000|2021-12-30 05:19:00|3670.74|3662.04|3670.16|3661.46|3670.82|3662.12|3670|3661.3|36
1640841550000|2021-12-30 05:19:10|3670.13|3661.43|3669.76|3661.06|3670.48|3661.78|3669.75|3661.05|33
1640841560000|2021-12-30 05:19:20|3670.46|3661.76|3670.92|3662.22|3671.15|3662.45|3670.41|3661.71|35
1640841570000|2021-12-30 05:19:30|3670.93|3662.23|3670.52|3661.82|3671.01|3662.31|3670.45|3661.75|30
1640841580000|2021-12-30 05:19:40|3670.54|3661.84|3671.67|3662.97|3671.8|3663.1|3670.47|3661.77|18
1640841590000|2021-12-30 05:19:50|3671.68|3662.98|3672.79|3664.09|3672.87|3664.17|3671.52|3662.82|36
1640841600000|2021-12-30 05:20:00|3672.78|3664.08|3672.05|3663.35|3673.01|3664.31|3672.05|3663.35|30
1640841610000|2021-12-30 05:20:10|3672.06|3663.36|3671.74|3663.04|3672.06|3663.36|3671.24|3662.54|30
1640841620000|2021-12-30 05:20:20|3671.76|3663.06|3672.02|3663.32|3672.02|3663.32|3671.76|3663.06|32
1640841630000|2021-12-30 05:20:30|3672.03|3663.33|3671.77|3663.07|3672.08|3663.38|3671.7|3663|28
1640841640000|2021-12-30 05:20:40|3671.75|3663.05|3672.34|3663.64|3673.06|3664.36|3671.75|3663.05|29
1640841650000|2021-12-30 05:20:50|3672.45|3663.75|3671.7|3663|3672.61|3663.91|3671.7|3663|33
1640841660000|2021-12-30 05:21:00|3671.71|3663.01|3671.64|3662.94|3671.97|3663.27|3671.64|3662.94|26
1640841670000|2021-12-30 05:21:10|3671.62|3662.92|3671.58|3662.88|3671.92|3663.22|3671.14|3662.44|28
1640841680000|2021-12-30 05:21:20|3671.53|3662.83|3671.79|3663.09|3672.72|3664.02|3671.49|3662.79|33
1640841690000|2021-12-30 05:21:30|3671.81|3663.11|3672.18|3663.48|3672.55|3663.85|3671.68|3662.98|37
1640841700000|2021-12-30 05:21:40|3672.38|3663.68|3672.3|3663.6|3672.51|3663.81|3672.11|3663.41|34
1640841710000|2021-12-30 05:21:50|3672.35|3663.65|3672.13|3663.43|3672.36|3663.66|3671.91|3663.21|30
1640841720000|2021-12-30 05:22:00|3672.11|3663.41|3673.09|3664.39|3673.15|3664.45|3671.71|3663.01|34
1640841730000|2021-12-30 05:22:10|3673.16|3664.46|3671.58|3662.88|3673.19|3664.49|3671.48|3662.78|34
1640841740000|2021-12-30 05:22:20|3671.67|3662.97|3672.3|3663.6|3672.68|3663.98|3671.66|3662.96|29
1640841750000|2021-12-30 05:22:30|3672.31|3663.61|3673.24|3664.54|3673.45|3664.75|3672.21|3663.51|37
1640841760000|2021-12-30 05:22:40|3673.2|3664.5|3673.37|3664.67|3673.7|3665|3672.94|3664.24|37
1640841770000|2021-12-30 05:22:50|3673.33|3664.63|3673.45|3664.75|3673.53|3664.83|3673.2|3664.5|31
1640841780000|2021-12-30 05:23:00|3673.36|3664.66|3673.6|3664.9|3673.61|3664.91|3673.31|3664.61|33
1640841790000|2021-12-30 05:23:10|3673.61|3664.91|3673.48|3664.78|3673.66|3664.96|3673.22|3664.52|31
1640841800000|2021-12-30 05:23:20|3673.58|3664.88|3673.54|3664.84|3673.66|3664.96|3673.49|3664.79|21
1640841810000|2021-12-30 05:23:30|3673.52|3664.82|3673.41|3664.71|3673.54|3664.84|3673.4|3664.7|10
1640841820000|2021-12-30 05:23:40|3673.4|3664.7|3673.75|3665.05|3673.91|3665.21|3673.39|3664.69|25
1640841830000|2021-12-30 05:23:50|3673.79|3665.09|3673.98|3665.28|3674.22|3665.52|3673.53|3664.83|31
1640841840000|2021-12-30 05:24:00|3673.95|3665.25|3673.54|3664.84|3673.98|3665.28|3673.42|3664.72|27
1640841850000|2021-12-30 05:24:10|3673.56|3664.86|3673.91|3665.21|3673.91|3665.21|3673.31|3664.61|25
1640841860000|2021-12-30 05:24:20|3673.9|3665.2|3673.53|3664.83|3673.9|3665.2|3673.38|3664.68|19
1640841870000|2021-12-30 05:24:30|3673.44|3664.74|3671.94|3663.24|3673.67|3664.97|3671.83|3663.13|32
1640841880000|2021-12-30 05:24:40|3671.98|3663.28|3672.08|3663.38|3672.3|3663.6|3671.51|3662.81|26
1640841890000|2021-12-30 05:24:50|3671.93|3663.23|3672.11|3663.41|3672.17|3663.47|3671.93|3663.23|27
1640841900000|2021-12-30 05:25:00|3671.97|3663.27|3671.6|3662.9|3672.16|3663.46|3671.6|3662.9|20
1640841910000|2021-12-30 05:25:10|3671.58|3662.88|3671.69|3662.99|3671.88|3663.18|3671.54|3662.84|32
1640841920000|2021-12-30 05:25:20|3671.68|3662.98|3671.83|3663.13|3671.84|3663.14|3671.57|3662.87|25
1640841930000|2021-12-30 05:25:30|3671.87|3663.17|3672.1|3663.4|3672.1|3663.4|3671.61|3662.91|12
1640841940000|2021-12-30 05:25:40|3671.61|3662.91|3671.41|3662.71|3672.12|3663.42|3670.81|3662.11|22
1640841950000|2021-12-30 05:25:50|3671.43|3662.73|3671.45|3662.75|3671.47|3662.77|3671.4|3662.7|12
1640841960000|2021-12-30 05:26:00|3671.46|3662.76|3671.75|3663.05|3671.83|3663.13|3671.28|3662.58|30
1640841970000|2021-12-30 05:26:10|3671.78|3663.08|3669.8|3661.1|3671.78|3663.08|3669.59|3660.89|23
1640841980000|2021-12-30 05:26:20|3669.87|3661.17|3670.37|3661.67|3670.51|3661.81|3669.8|3661.1|20
1640841990000|2021-12-30 05:26:30|3670.49|3661.79|3668.78|3660.08|3670.5|3661.8|3668.78|3660.08|14
1640842000000|2021-12-30 05:26:40|3668.77|3660.07|3667.71|3659.01|3669.08|3660.38|3667.26|3658.56|28
1640842010000|2021-12-30 05:26:50|3667.26|3658.56|3665.06|3656.36|3667.26|3658.56|3665.05|3656.35|29
1640842020000|2021-12-30 05:27:00|3664.86|3656.16|3664.83|3656.13|3665.49|3656.79|3664.57|3655.87|34
1640842030000|2021-12-30 05:27:10|3664.8|3656.1|3662.72|3654.02|3664.89|3656.19|3662.63|3653.93|29
1640842040000|2021-12-30 05:27:20|3662.76|3654.06|3663.1|3654.4|3663.1|3654.4|3662.55|3653.85|30
1640842050000|2021-12-30 05:27:30|3663.17|3654.47|3663.06|3654.36|3663.18|3654.48|3662.1|3653.4|34
1640842060000|2021-12-30 05:27:40|3662.97|3654.27|3663.58|3654.88|3663.97|3655.27|3662.66|3653.96|37
1640842070000|2021-12-30 05:27:50|3663.57|3654.87|3663.48|3654.78|3663.76|3655.06|3663.48|3654.78|38
1640842080000|2021-12-30 05:28:00|3663.52|3654.82|3663.73|3655.03|3663.78|3655.08|3663.5|3654.8|26
1640842090000|2021-12-30 05:28:10|3663.69|3654.99|3663.69|3654.99|3663.71|3655.01|3663.49|3654.79|30
1640842100000|2021-12-30 05:28:20|3663.68|3654.98|3664.01|3655.31|3664.78|3656.08|3663.63|3654.93|33
1640842110000|2021-12-30 05:28:30|3663.95|3655.25|3662.71|3654.01|3664.15|3655.45|3662.18|3653.48|36
1640842120000|2021-12-30 05:28:40|3662.72|3654.02|3662.45|3653.75|3663.2|3654.5|3661.82|3653.12|25
1640842130000|2021-12-30 05:28:50|3662.32|3653.62|3661.63|3652.93|3662.53|3653.83|3661.35|3652.65|29
1640842140000|2021-12-30 05:29:00|3661.85|3653.15|3662.7|3654|3663.6|3654.9|3661.53|3652.83|36
1640842150000|2021-12-30 05:29:10|3662.8|3654.1|3662.89|3654.19|3662.92|3654.22|3662.77|3654.07|29
1640842160000|2021-12-30 05:29:20|3662.75|3654.05|3662.81|3654.11|3662.94|3654.24|3662.52|3653.82|26
1640842170000|2021-12-30 05:29:30|3662.82|3654.12|3663.02|3654.32|3663.09|3654.39|3662.75|3654.05|36
1640842180000|2021-12-30 05:29:40|3663.09|3654.39|3662.38|3653.68|3663.1|3654.4|3662.33|3653.63|28
1640842190000|2021-12-30 05:29:50|3662.42|3653.72|3662.04|3653.34|3662.42|3653.72|3661.57|3652.87|29
1640842200000|2021-12-30 05:30:00|3662.03|3653.33|3662.1|3653.4|3662.53|3653.83|3662|3653.3|38
1640842210000|2021-12-30 05:30:10|3662.04|3653.34|3661.62|3652.92|3662.07|3653.37|3661.62|3652.92|30
1640842220000|2021-12-30 05:30:20|3661.54|3652.84|3661.29|3652.59|3661.76|3653.06|3661.11|3652.41|33
1640842230000|2021-12-30 05:30:30|3661.31|3652.61|3657.37|3648.67|3661.41|3652.71|3657.37|3648.67|35
1640842240000|2021-12-30 05:30:40|3657.64|3648.94|3658.16|3649.46|3658.5|3649.8|3657.25|3648.55|32
1640842250000|2021-12-30 05:30:50|3658.13|3649.43|3657.8|3649.1|3658.41|3649.71|3657.19|3648.49|32
1640842260000|2021-12-30 05:31:00|3657.98|3649.28|3658.79|3650.09|3659.06|3650.36|3657.98|3649.28|37
1640842270000|2021-12-30 05:31:10|3658.78|3650.08|3658.5|3649.8|3659.32|3650.62|3658.45|3649.75|35
1640842280000|2021-12-30 05:31:20|3658.76|3650.06|3655.01|3646.31|3658.84|3650.14|3655.01|3646.31|33
1640842290000|2021-12-30 05:31:30|3654.6|3645.9|3654.07|3645.37|3654.77|3646.07|3652.69|3643.99|38
1640842300000|2021-12-30 05:31:40|3654.14|3645.44|3654.22|3645.52|3654.68|3645.98|3653.94|3645.24|37
1640842310000|2021-12-30 05:31:50|3654.48|3645.78|3654.36|3645.66|3654.64|3645.94|3654.17|3645.47|37
1640842320000|2021-12-30 05:32:00|3654.41|3645.71|3654.77|3646.07|3656.31|3647.61|3654.41|3645.71|39
1640842330000|2021-12-30 05:32:10|3655.16|3646.46|3655.92|3647.22|3656.16|3647.46|3655.04|3646.34|39
1640842340000|2021-12-30 05:32:20|3656.2|3647.5|3657.45|3648.75|3657.51|3648.81|3656.09|3647.39|32
1640842350000|2021-12-30 05:32:30|3657.46|3648.76|3657.04|3648.34|3657.47|3648.77|3657.04|3648.34|14
1640842360000|2021-12-30 05:32:40|3656.9|3648.2|3656.54|3647.84|3656.95|3648.25|3656.4|3647.7|34
1640842370000|2021-12-30 05:32:50|3656.67|3647.97|3656.21|3647.51|3656.82|3648.12|3656.21|3647.51|34
1640842380000|2021-12-30 05:33:00|3656.26|3647.56|3656.37|3647.67|3657.02|3648.32|3656.26|3647.56|35
1640842390000|2021-12-30 05:33:10|3656.62|3647.92|3656.07|3647.37|3656.75|3648.05|3656|3647.3|33
1640842400000|2021-12-30 05:33:20|3656.05|3647.35|3655.44|3646.74|3656.14|3647.44|3655.44|3646.74|31
1640842410000|2021-12-30 05:33:30|3655.81|3647.11|3655.54|3646.84|3656.25|3647.55|3655.34|3646.64|29
1640842420000|2021-12-30 05:33:40|3655.71|3647.01|3656.37|3647.67|3656.52|3647.82|3655.71|3647.01|32
1640842430000|2021-12-30 05:33:50|3656.34|3647.64|3656.18|3647.48|3656.5|3647.8|3655.81|3647.11|39
1640842440000|2021-12-30 05:34:00|3656.23|3647.53|3657.07|3648.37|3657.18|3648.48|3656.19|3647.49|37
1640842450000|2021-12-30 05:34:10|3657.08|3648.38|3658.94|3650.24|3658.94|3650.24|3656.83|3648.13|27
1640842460000|2021-12-30 05:34:20|3659.05|3650.35|3659.6|3650.9|3659.97|3651.27|3659.05|3650.35|36
1640842470000|2021-12-30 05:34:30|3659.65|3650.95|3659.51|3650.81|3659.99|3651.29|3659.49|3650.79|32
1640842480000|2021-12-30 05:34:40|3659.55|3650.85|3660.14|3651.44|3660.33|3651.63|3659.25|3650.55|32
1640842490000|2021-12-30 05:34:50|3660.15|3651.45|3660.03|3651.33|3660.5|3651.8|3660.03|3651.33|18
1640842500000|2021-12-30 05:35:00|3660.01|3651.31|3659.91|3651.21|3660.07|3651.37|3659.78|3651.08|15
1640842510000|2021-12-30 05:35:10|3660.07|3651.37|3660.03|3651.33|3660.18|3651.48|3659.91|3651.21|9
1640842520000|2021-12-30 05:35:20|3660.02|3651.32|3661.02|3652.32|3661.26|3652.56|3660.01|3651.31|23
1640842530000|2021-12-30 05:35:30|3661.01|3652.31|3659.75|3651.05|3661.01|3652.31|3658.93|3650.23|30
1640842540000|2021-12-30 05:35:40|3659.84|3651.14|3659.9|3651.2|3660.13|3651.43|3659.84|3651.14|19
1640842550000|2021-12-30 05:35:50|3659.88|3651.18|3658.03|3649.33|3660.04|3651.34|3657.39|3648.69|34
1640842560000|2021-12-30 05:36:00|3657.66|3648.96|3656.97|3648.27|3657.72|3649.02|3656.97|3648.27|24
1640842570000|2021-12-30 05:36:10|3656.96|3648.26|3657.7|3649|3658.07|3649.37|3656.96|3648.26|26
1640842580000|2021-12-30 05:36:20|3657.51|3648.81|3657.09|3648.39|3658.01|3649.31|3656.86|3648.16|31
1640842590000|2021-12-30 05:36:30|3657|3648.3|3657.73|3649.03|3658.02|3649.32|3656.94|3648.24|32
1640842600000|2021-12-30 05:36:40|3657.58|3648.88|3659.23|3650.53|3659.91|3651.21|3657.52|3648.82|35
1640842610000|2021-12-30 05:36:50|3659.11|3650.41|3659.54|3650.84|3659.58|3650.88|3658.93|3650.23|37
1640842620000|2021-12-30 05:37:00|3659.55|3650.85|3659.32|3650.62|3659.55|3650.85|3659.25|3650.55|31
1640842630000|2021-12-30 05:37:10|3659.43|3650.73|3659.73|3651.03|3659.87|3651.17|3659.3|3650.6|27
1640842640000|2021-12-30 05:37:20|3659.61|3650.91|3660.66|3651.96|3661.12|3652.42|3659.61|3650.91|36
1640842650000|2021-12-30 05:37:30|3660.67|3651.97|3660.66|3651.96|3660.98|3652.28|3660.54|3651.84|27
1640842660000|2021-12-30 05:37:40|3660.65|3651.95|3660.59|3651.89|3660.72|3652.02|3660.57|3651.87|20
1640842670000|2021-12-30 05:37:50|3660.61|3651.91|3662.07|3653.37|3662.07|3653.37|3660.58|3651.88|20
1640842680000|2021-12-30 05:38:00|3662.25|3653.55|3662.35|3653.65|3662.56|3653.86|3662.25|3653.55|30
1640842690000|2021-12-30 05:38:10|3662.41|3653.71|3661.08|3652.38|3662.41|3653.71|3661.08|3652.38|16
1640842700000|2021-12-30 05:38:20|3661.46|3652.76|3661.25|3652.55|3661.71|3653.01|3661.11|3652.41|32
1640842710000|2021-12-30 05:38:30|3661.28|3652.58|3661.36|3652.66|3661.61|3652.91|3661.08|3652.38|22
1640842720000|2021-12-30 05:38:40|3661.18|3652.48|3661.22|3652.52|3661.49|3652.79|3661.06|3652.36|20
1640842730000|2021-12-30 05:38:50|3661.24|3652.54|3660.27|3651.57|3661.43|3652.73|3660.05|3651.35|34
1640842740000|2021-12-30 05:39:00|3660.06|3651.36|3661.57|3652.87|3661.85|3653.15|3660.06|3651.36|38
1640842750000|2021-12-30 05:39:10|3661.6|3652.9|3661.48|3652.78|3661.76|3653.06|3661.27|3652.57|34
1640842760000|2021-12-30 05:39:20|3661.62|3652.92|3661.46|3652.76|3661.62|3652.92|3661.39|3652.69|21
1640842770000|2021-12-30 05:39:30|3661.41|3652.71|3661.67|3652.97|3661.67|3652.97|3661.35|3652.65|16
1640842780000|2021-12-30 05:39:40|3661.68|3652.98|3661.8|3653.1|3661.81|3653.11|3661.67|3652.97|23
1640842790000|2021-12-30 05:39:50|3661.79|3653.09|3661.64|3652.94|3661.8|3653.1|3661.59|3652.89|19
1640842800000|2021-12-30 05:40:00|3661.38|3652.68|3660.97|3652.27|3661.38|3652.68|3660.64|3651.94|26
1640842810000|2021-12-30 05:40:10|3660.85|3652.15|3661.14|3652.44|3661.3|3652.6|3660.85|3652.15|34
1640842820000|2021-12-30 05:40:20|3661.26|3652.56|3662.09|3653.39|3662.09|3653.39|3661.18|3652.48|34
1640842830000|2021-12-30 05:40:30|3662.1|3653.4|3661.73|3653.03|3662.1|3653.4|3661.48|3652.78|33
1640842840000|2021-12-30 05:40:40|3661.8|3653.1|3661.7|3653|3661.84|3653.14|3661.6|3652.9|19
1640842850000|2021-12-30 05:40:50|3661.62|3652.92|3660.99|3652.29|3661.93|3653.23|3660.7|3652|32
1640842860000|2021-12-30 05:41:00|3661.06|3652.36|3661.14|3652.44|3661.42|3652.72|3660.75|3652.05|32
1640842870000|2021-12-30 05:41:10|3661.29|3652.59|3662.14|3653.44|3662.25|3653.55|3661.09|3652.39|30
1640842880000|2021-12-30 05:41:20|3662.37|3653.67|3663.21|3654.51|3664.14|3655.44|3661.72|3653.02|29
1640842890000|2021-12-30 05:41:30|3663.04|3654.34|3663.28|3654.58|3663.36|3654.66|3663.03|3654.33|36
1640842900000|2021-12-30 05:41:40|3663.3|3654.6|3663.74|3655.04|3663.77|3655.07|3663.25|3654.55|32
1640842910000|2021-12-30 05:41:50|3663.69|3654.99|3665.89|3657.19|3665.9|3657.2|3663.68|3654.98|38
1640842920000|2021-12-30 05:42:00|3665.84|3657.14|3666.36|3657.66|3666.64|3657.94|3665.83|3657.13|37
1640842930000|2021-12-30 05:42:10|3666.32|3657.62|3666.76|3658.06|3667.1|3658.4|3666.28|3657.58|34
1640842940000|2021-12-30 05:42:20|3666.79|3658.09|3666.86|3658.16|3667.16|3658.46|3666.57|3657.87|33
1640842950000|2021-12-30 05:42:30|3666.5|3657.8|3665.73|3657.03|3666.74|3658.04|3665.11|3656.41|38
1640842960000|2021-12-30 05:42:40|3665.66|3656.96|3666.43|3657.73|3666.43|3657.73|3665.66|3656.96|34
1640842970000|2021-12-30 05:42:50|3666.42|3657.72|3666.56|3657.86|3666.64|3657.94|3666.26|3657.56|28
1640842980000|2021-12-30 05:43:00|3666.64|3657.94|3666.49|3657.79|3666.77|3658.07|3666.47|3657.77|21
1640842990000|2021-12-30 05:43:10|3666.57|3657.87|3666.5|3657.8|3666.64|3657.94|3666.39|3657.69|27
1640843000000|2021-12-30 05:43:20|3666.64|3657.94|3666.79|3658.09|3666.82|3658.12|3666.6|3657.9|31
1640843010000|2021-12-30 05:43:30|3666.81|3658.11|3666.83|3658.13|3666.85|3658.15|3666.78|3658.08|18
1640843020000|2021-12-30 05:43:40|3666.91|3658.21|3666.88|3658.18|3666.95|3658.25|3666.67|3657.97|22
1640843030000|2021-12-30 05:43:50|3666.85|3658.15|3666.96|3658.26|3667.05|3658.35|3666.85|3658.15|25
1640843040000|2021-12-30 05:44:00|3666.95|3658.25|3667.49|3658.79|3667.82|3659.12|3666.95|3658.25|29
1640843050000|2021-12-30 05:44:10|3667.45|3658.75|3667.18|3658.48|3667.8|3659.1|3667.05|3658.35|25
1640843060000|2021-12-30 05:44:20|3667.16|3658.46|3668.71|3660.01|3668.71|3660.01|3667.16|3658.46|33
1640843070000|2021-12-30 05:44:30|3668.9|3660.2|3669.08|3660.38|3669.23|3660.53|3668.88|3660.18|25
1640843080000|2021-12-30 05:44:40|3669.05|3660.35|3669.13|3660.43|3669.19|3660.49|3668.97|3660.27|24
1640843090000|2021-12-30 05:44:50|3669.16|3660.46|3668.46|3659.76|3669.18|3660.48|3668.26|3659.56|27
1640843100000|2021-12-30 05:45:00|3668.49|3659.79|3669.11|3660.41|3669.13|3660.43|3668.33|3659.63|30
1640843110000|2021-12-30 05:45:10|3668.96|3660.26|3669.53|3660.83|3669.98|3661.28|3668.82|3660.12|37
1640843120000|2021-12-30 05:45:20|3669.55|3660.85|3669.65|3660.95|3670.14|3661.44|3669.44|3660.74|36
1640843130000|2021-12-30 05:45:30|3669.75|3661.05|3668.84|3660.14|3669.75|3661.05|3668.66|3659.96|30
1640843140000|2021-12-30 05:45:40|3668.85|3660.15|3668.72|3660.02|3669.24|3660.54|3668.72|3660.02|20
1640843150000|2021-12-30 05:45:50|3668.31|3659.61|3668.14|3659.44|3668.31|3659.61|3668.08|3659.38|19
1640843160000|2021-12-30 05:46:00|3668.11|3659.41|3668.16|3659.46|3668.3|3659.6|3667.94|3659.24|16
1640843170000|2021-12-30 05:46:10|3668.14|3659.44|3667.63|3658.93|3668.54|3659.84|3667.49|3658.79|23
1640843180000|2021-12-30 05:46:20|3667.73|3659.03|3667.89|3659.19|3668.19|3659.49|3667.72|3659.02|26
1640843190000|2021-12-30 05:46:30|3668.26|3659.56|3668.47|3659.77|3668.56|3659.86|3668.26|3659.56|29
1640843200000|2021-12-30 05:46:40|3668.49|3659.79|3668.94|3660.24|3669.03|3660.33|3668.19|3659.49|29
1640843210000|2021-12-30 05:46:50|3668.95|3660.25|3669.22|3660.52|3669.42|3660.72|3668.94|3660.24|27
1640843220000|2021-12-30 05:47:00|3669.23|3660.53|3669.26|3660.56|3669.39|3660.69|3669.13|3660.43|26
1640843230000|2021-12-30 05:47:10|3669.27|3660.57|3668.54|3659.84|3669.27|3660.57|3668.32|3659.62|27
1640843240000|2021-12-30 05:47:20|3668.6|3659.9|3668.61|3659.91|3668.83|3660.13|3668.55|3659.85|34
1640843250000|2021-12-30 05:47:30|3668.7|3660|3668.03|3659.33|3668.73|3660.03|3667.88|3659.18|31
1640843260000|2021-12-30 05:47:40|3667.94|3659.24|3667.75|3659.05|3668.1|3659.4|3667.64|3658.94|19
1640843270000|2021-12-30 05:47:50|3667.77|3659.07|3668.81|3660.11|3668.97|3660.27|3667.65|3658.95|23
1640843280000|2021-12-30 05:48:00|3668.95|3660.25|3669.57|3660.87|3669.62|3660.92|3668.95|3660.25|35
1640843290000|2021-12-30 05:48:10|3669.44|3660.74|3669.3|3660.6|3669.45|3660.75|3669.07|3660.37|31
1640843300000|2021-12-30 05:48:20|3669.25|3660.55|3669.45|3660.75|3669.6|3660.9|3669.1|3660.4|24
1640843310000|2021-12-30 05:48:30|3669.34|3660.64|3668.93|3660.23|3669.64|3660.94|3668.7|3660|33
1640843320000|2021-12-30 05:48:40|3668.88|3660.18|3670.03|3661.33|3670.2|3661.5|3667.67|3658.97|35
1640843330000|2021-12-30 05:48:50|3669.86|3661.16|3670.11|3661.41|3670.11|3661.41|3669.84|3661.14|34
1640843340000|2021-12-30 05:49:00|3670.02|3661.32|3670.11|3661.41|3670.21|3661.51|3669.94|3661.24|25
1640843350000|2021-12-30 05:49:10|3670|3661.3|3669.35|3660.65|3670.31|3661.61|3669.26|3660.56|30
1640843360000|2021-12-30 05:49:20|3669.45|3660.75|3669.63|3660.93|3669.71|3661.01|3669.37|3660.67|28
1640843370000|2021-12-30 05:49:30|3669.66|3660.96|3670.1|3661.4|3670.15|3661.45|3669.64|3660.94|19
1640843380000|2021-12-30 05:49:40|3670.08|3661.38|3670.49|3661.79|3670.55|3661.85|3670.08|3661.38|21
1640843390000|2021-12-30 05:49:50|3670.48|3661.78|3670.54|3661.84|3670.72|3662.02|3670.44|3661.74|30
1640843400000|2021-12-30 05:50:00|3670.57|3661.87|3670.53|3661.83|3670.6|3661.9|3669.85|3661.15|37
1640843410000|2021-12-30 05:50:10|3670.54|3661.84|3670.89|3662.19|3670.89|3662.19|3670.46|3661.76|19
1640843420000|2021-12-30 05:50:20|3670.71|3662.01|3670.24|3661.54|3670.94|3662.24|3669.94|3661.24|37
1640843430000|2021-12-30 05:50:30|3670.27|3661.57|3670.49|3661.79|3670.49|3661.79|3670.03|3661.33|33
1640843440000|2021-12-30 05:50:40|3670.34|3661.64|3669.9|3661.2|3670.56|3661.86|3669.9|3661.2|37
1640843450000|2021-12-30 05:50:50|3669.26|3660.56|3667.23|3658.53|3669.28|3660.58|3666.6|3657.9|37
1640843460000|2021-12-30 05:51:00|3667.43|3658.73|3667.2|3658.5|3667.43|3658.73|3667.04|3658.34|29
1640843470000|2021-12-30 05:51:10|3667.19|3658.49|3668.06|3659.36|3668.34|3659.64|3667.16|3658.46|35
1640843480000|2021-12-30 05:51:20|3667.91|3659.21|3667.58|3658.88|3667.99|3659.29|3667.52|3658.82|29
1640843490000|2021-12-30 05:51:30|3667.61|3658.91|3667.48|3658.78|3667.68|3658.98|3667.48|3658.78|25
1640843500000|2021-12-30 05:51:40|3667.49|3658.79|3668.37|3659.67|3668.38|3659.68|3667.48|3658.78|16
1640843510000|2021-12-30 05:51:50|3668.26|3659.56|3668.8|3660.1|3668.9|3660.2|3668.24|3659.54|24
1640843520000|2021-12-30 05:52:00|3669.09|3660.39|3669.21|3660.51|3669.26|3660.56|3668.97|3660.27|26
1640843530000|2021-12-30 05:52:10|3669.16|3660.46|3668.03|3659.33|3669.27|3660.57|3667.99|3659.29|35
1640843540000|2021-12-30 05:52:20|3667.98|3659.28|3667.47|3658.77|3668.12|3659.42|3667.13|3658.43|33
1640843550000|2021-12-30 05:52:30|3667.56|3658.86|3667.88|3659.18|3667.9|3659.2|3667.29|3658.59|34
1640843560000|2021-12-30 05:52:40|3667.78|3659.08|3667.72|3659.02|3667.78|3659.08|3667.38|3658.68|29
1640843570000|2021-12-30 05:52:50|3667.71|3659.01|3669.34|3660.64|3669.5|3660.8|3667.53|3658.83|36
1640843580000|2021-12-30 05:53:00|3669.3|3660.6|3669.03|3660.33|3669.33|3660.63|3668.86|3660.16|29
1640843590000|2021-12-30 05:53:10|3669|3660.3|3668.25|3659.55|3669.23|3660.53|3668.21|3659.51|35
1640843600000|2021-12-30 05:53:20|3668.34|3659.64|3668.35|3659.65|3668.46|3659.76|3668.18|3659.48|35
1640843610000|2021-12-30 05:53:30|3668.25|3659.55|3668.4|3659.7|3668.65|3659.95|3668.07|3659.37|34
1640843620000|2021-12-30 05:53:40|3668.16|3659.46|3669.61|3660.91|3669.61|3660.91|3667.96|3659.26|38
1640843630000|2021-12-30 05:53:50|3669.55|3660.85|3670.31|3661.61|3670.47|3661.77|3669.37|3660.67|28
1640843640000|2021-12-30 05:54:00|3670.23|3661.53|3670.73|3662.03|3671.15|3662.45|3670.23|3661.53|33
1640843650000|2021-12-30 05:54:10|3670.72|3662.02|3670.28|3661.58|3670.75|3662.05|3670.08|3661.38|32
1640843660000|2021-12-30 05:54:20|3670.22|3661.52|3671.01|3662.31|3671.04|3662.34|3670.19|3661.49|28
1640843670000|2021-12-30 05:54:30|3670.89|3662.19|3671|3662.3|3671.19|3662.49|3670.83|3662.13|31
1640843680000|2021-12-30 05:54:40|3670.87|3662.17|3670.28|3661.58|3671.13|3662.43|3670.25|3661.55|33
1640843690000|2021-12-30 05:54:50|3670.29|3661.59|3670.26|3661.56|3670.4|3661.7|3670.24|3661.54|18
1640843700000|2021-12-30 05:55:00|3670.18|3661.48|3671.38|3662.68|3671.48|3662.78|3670.07|3661.37|33
1640843710000|2021-12-30 05:55:10|3671.19|3662.49|3671.6|3662.9|3671.68|3662.98|3671.08|3662.38|28
1640843720000|2021-12-30 05:55:20|3671.83|3663.13|3671.5|3662.8|3671.95|3663.25|3671.46|3662.76|29
1640843730000|2021-12-30 05:55:30|3671.45|3662.75|3671.48|3662.78|3671.64|3662.94|3671.42|3662.72|35
1640843740000|2021-12-30 05:55:40|3671.43|3662.73|3672.22|3663.52|3672.22|3663.52|3671.4|3662.7|33
1640843750000|2021-12-30 05:55:50|3672.11|3663.41|3672.1|3663.4|3672.37|3663.67|3672.04|3663.34|33
1640843760000|2021-12-30 05:56:00|3672.12|3663.42|3672.32|3663.62|3672.7|3664|3671.87|3663.17|36
1640843770000|2021-12-30 05:56:10|3672.17|3663.47|3672.11|3663.41|3672.42|3663.72|3672.09|3663.39|31
1640843780000|2021-12-30 05:56:20|3672.12|3663.42|3674.01|3665.31|3674.01|3665.31|3672.1|3663.4|32
1640843790000|2021-12-30 05:56:30|3673.91|3665.21|3673.9|3665.2|3674.18|3665.48|3673.58|3664.88|33
1640843800000|2021-12-30 05:56:40|3673.75|3665.05|3674.3|3665.6|3674.3|3665.6|3673.75|3665.05|31
1640843810000|2021-12-30 05:56:50|3674.2|3665.5|3674.22|3665.52|3674.45|3665.75|3673.99|3665.29|34
1640843820000|2021-12-30 05:57:00|3674.14|3665.44|3674.41|3665.71|3674.59|3665.89|3674.13|3665.43|34
1640843830000|2021-12-30 05:57:10|3674.43|3665.73|3674.07|3665.37|3674.49|3665.79|3674.07|3665.37|32
1640843840000|2021-12-30 05:57:20|3673.32|3664.62|3673.68|3664.98|3673.83|3665.13|3673.32|3664.62|33
1640843850000|2021-12-30 05:57:30|3673.75|3665.05|3674.35|3665.65|3674.61|3665.91|3673.65|3664.95|37
1640843860000|2021-12-30 05:57:40|3674.12|3665.42|3674.1|3665.4|3674.34|3665.64|3674.01|3665.31|30
1640843870000|2021-12-30 05:57:50|3674.09|3665.39|3674.04|3665.34|3674.1|3665.4|3673.96|3665.26|19
1640843880000|2021-12-30 05:58:00|3674.05|3665.35|3674.17|3665.47|3674.27|3665.57|3673.94|3665.24|24
1640843890000|2021-12-30 05:58:10|3674.16|3665.46|3674.14|3665.44|3674.2|3665.5|3674.06|3665.36|26
1640843900000|2021-12-30 05:58:20|3674.1|3665.4|3674.68|3665.98|3675.02|3666.32|3674.1|3665.4|33
1640843910000|2021-12-30 05:58:30|3674.72|3666.02|3674.61|3665.91|3674.73|3666.03|3674.51|3665.81|26
1640843920000|2021-12-30 05:58:40|3674.56|3665.86|3674.8|3666.1|3674.87|3666.17|3674.55|3665.85|29
1640843930000|2021-12-30 05:58:50|3674.79|3666.09|3675.53|3666.83|3675.53|3666.83|3674.79|3666.09|36
1640843940000|2021-12-30 05:59:00|3675.54|3666.84|3677.5|3668.8|3677.5|3668.8|3675.43|3666.73|32
1640843950000|2021-12-30 05:59:10|3677.46|3668.76|3678.71|3670.01|3678.71|3670.01|3677.32|3668.62|37
1640843960000|2021-12-30 05:59:20|3678.52|3669.82|3679.6|3670.9|3679.74|3671.04|3678.26|3669.56|32
1640843970000|2021-12-30 05:59:30|3679.61|3670.91|3679.73|3671.03|3679.84|3671.14|3679.59|3670.89|27
1640843980000|2021-12-30 05:59:40|3679.77|3671.07|3679.16|3670.46|3679.77|3671.07|3678.27|3669.57|36
1640843990000|2021-12-30 05:59:50|3679.13|3670.43|3679.47|3670.77|3679.73|3671.03|3678.97|3670.27|34
1640844000000|2021-12-30 06:00:00|3679.63|3670.93|3679.79|3671.09|3679.83|3671.13|3678.38|3669.68|36
1640844010000|2021-12-30 06:00:10|3679.85|3671.15|3679.51|3670.81|3679.9|3671.2|3679.44|3670.74|36
1640844020000|2021-12-30 06:00:20|3679.48|3670.78|3679.68|3670.98|3679.69|3670.99|3679.46|3670.76|34
1640844030000|2021-12-30 06:00:30|3679.62|3670.92|3680.01|3671.31|3680.01|3671.31|3679.45|3670.75|32
1640844040000|2021-12-30 06:00:40|3680.13|3671.43|3681.12|3672.42|3681.12|3672.42|3680.09|3671.39|33
1640844050000|2021-12-30 06:00:50|3681.33|3672.63|3680.73|3672.03|3681.34|3672.64|3680.38|3671.68|30
1640844060000|2021-12-30 06:01:00|3680.71|3672.01|3680.66|3671.96|3680.71|3672.01|3680.36|3671.66|21
1640844070000|2021-12-30 06:01:10|3680.67|3671.97|3679.51|3670.81|3680.84|3672.14|3679.33|3670.63|34
1640844080000|2021-12-30 06:01:20|3679.54|3670.84|3679.26|3670.56|3679.54|3670.84|3679.04|3670.34|29
1640844090000|2021-12-30 06:01:30|3679.14|3670.44|3679.27|3670.57|3679.47|3670.77|3679.06|3670.36|26
1640844100000|2021-12-30 06:01:40|3678.98|3670.28|3678.73|3670.03|3679.82|3671.12|3678.72|3670.02|26
1640844110000|2021-12-30 06:01:50|3679.14|3670.44|3677.7|3669|3679.14|3670.44|3677.44|3668.74|33
1640844120000|2021-12-30 06:02:00|3677.68|3668.98|3677.3|3668.6|3677.79|3669.09|3677.24|3668.54|18
1640844130000|2021-12-30 06:02:10|3677.4|3668.7|3676.47|3667.77|3677.4|3668.7|3675.79|3667.09|38
1640844140000|2021-12-30 06:02:20|3676.75|3668.05|3675.91|3667.21|3676.83|3668.13|3675.84|3667.14|36
1640844150000|2021-12-30 06:02:30|3675.78|3667.08|3675.22|3666.52|3675.82|3667.12|3675.09|3666.39|36
1640844160000|2021-12-30 06:02:40|3675.13|3666.43|3676.8|3668.1|3676.9|3668.2|3675.13|3666.43|29
1640844170000|2021-12-30 06:02:50|3676.41|3667.71|3676.28|3667.58|3676.63|3667.93|3676.14|3667.44|34
1640844180000|2021-12-30 06:03:00|3676.29|3667.59|3676.39|3667.69|3676.41|3667.71|3676.02|3667.32|27
1640844190000|2021-12-30 06:03:10|3676.54|3667.84|3676.73|3668.03|3677.53|3668.83|3676.32|3667.62|28
1640844200000|2021-12-30 06:03:20|3676.68|3667.98|3676.24|3667.54|3676.68|3667.98|3675.3|3666.6|24
1640844210000|2021-12-30 06:03:30|3676.16|3667.46|3676.05|3667.35|3676.28|3667.58|3676|3667.3|28
1640844220000|2021-12-30 06:03:40|3676.01|3667.31|3674.76|3666.06|3676.09|3667.39|3674.76|3666.06|21
1640844230000|2021-12-30 06:03:50|3674.77|3666.07|3675.93|3667.23|3676.01|3667.31|3674.69|3665.99|23
1640844240000|2021-12-30 06:04:00|3675.83|3667.13|3675.84|3667.14|3676.09|3667.39|3675.72|3667.02|29
1640844250000|2021-12-30 06:04:10|3675.83|3667.13|3674.95|3666.25|3675.9|3667.2|3674.88|3666.18|23
1640844260000|2021-12-30 06:04:20|3674.97|3666.27|3675.78|3667.08|3675.78|3667.08|3674.77|3666.07|30
1640844270000|2021-12-30 06:04:30|3675.86|3667.16|3676.29|3667.59|3676.29|3667.59|3675.77|3667.07|29
1640844280000|2021-12-30 06:04:40|3676.3|3667.6|3676.3|3667.6|3676.53|3667.83|3676.1|3667.4|28
1640844290000|2021-12-30 06:04:50|3676.25|3667.55|3676.6|3667.9|3676.69|3667.99|3676.22|3667.52|11
1640844300000|2021-12-30 06:05:00|3676.45|3667.75|3678.2|3669.5|3678.24|3669.54|3676.45|3667.75|34
1640844310000|2021-12-30 06:05:10|3678.14|3669.44|3677.34|3668.64|3678.35|3669.65|3677.08|3668.38|36
1640844320000|2021-12-30 06:05:20|3677.35|3668.65|3677.38|3668.68|3677.55|3668.85|3677.17|3668.47|34
1640844330000|2021-12-30 06:05:30|3677.46|3668.76|3677.16|3668.46|3677.51|3668.81|3676.34|3667.64|34
1640844340000|2021-12-30 06:05:40|3677.14|3668.44|3677|3668.3|3677.22|3668.52|3676.82|3668.12|30
1640844350000|2021-12-30 06:05:50|3677.01|3668.31|3677.06|3668.36|3677.22|3668.52|3676.89|3668.19|28
1640844360000|2021-12-30 06:06:00|3677.12|3668.42|3677.5|3668.8|3677.5|3668.8|3675.99|3667.29|37
1640844370000|2021-12-30 06:06:10|3677.48|3668.78|3677.79|3669.09|3678.44|3669.74|3677.3|3668.6|34
1640844380000|2021-12-30 06:06:20|3677.76|3669.06|3677.94|3669.24|3678|3669.3|3677.76|3669.06|29
1640844390000|2021-12-30 06:06:30|3677.93|3669.23|3677.83|3669.13|3677.95|3669.25|3677.83|3669.13|23
1640844400000|2021-12-30 06:06:40|3677.92|3669.22|3676.64|3667.94|3678.03|3669.33|3676.64|3667.94|20
1640844410000|2021-12-30 06:06:50|3676.3|3667.6|3675.04|3666.34|3676.3|3667.6|3674.94|3666.24|25
1640844420000|2021-12-30 06:07:00|3675.07|3666.37|3674.25|3665.55|3675.12|3666.42|3674.21|3665.51|35
1640844430000|2021-12-30 06:07:10|3674.21|3665.51|3673.94|3665.24|3674.3|3665.6|3673.57|3664.87|33
1640844440000|2021-12-30 06:07:20|3673.6|3664.9|3673.58|3664.88|3674|3665.3|3673.36|3664.66|30
1640844450000|2021-12-30 06:07:30|3673.54|3664.84|3674.33|3665.63|3674.36|3665.66|3673.14|3664.44|31
1640844460000|2021-12-30 06:07:40|3674.16|3665.46|3675.08|3666.38|3675.24|3666.54|3673.97|3665.27|37
1640844470000|2021-12-30 06:07:50|3674.94|3666.24|3674.69|3665.99|3675.04|3666.34|3674.29|3665.59|29
1640844480000|2021-12-30 06:08:00|3674.7|3666|3674.67|3665.97|3674.72|3666.02|3674.36|3665.66|20
1640844490000|2021-12-30 06:08:10|3674.66|3665.96|3674.7|3666|3674.93|3666.23|3674.5|3665.8|20
1640844500000|2021-12-30 06:08:20|3674.71|3666.01|3674.94|3666.24|3675.1|3666.4|3674.65|3665.95|35
1640844510000|2021-12-30 06:08:30|3675|3666.3|3674.99|3666.29|3675.06|3666.36|3674.69|3665.99|30
1640844520000|2021-12-30 06:08:40|3674.98|3666.28|3674.68|3665.98|3675.06|3666.36|3674.36|3665.66|29
1640844530000|2021-12-30 06:08:50|3674.46|3665.76|3674.77|3666.07|3674.84|3666.14|3674.46|3665.76|27
1640844540000|2021-12-30 06:09:00|3674.76|3666.06|3677.12|3668.42|3677.12|3668.42|3674.64|3665.94|36
1640844550000|2021-12-30 06:09:10|3677.48|3668.78|3678.03|3669.33|3678.31|3669.61|3677.48|3668.78|36
1640844560000|2021-12-30 06:09:20|3678.09|3669.39|3678.04|3669.34|3678.3|3669.6|3677.6|3668.9|40
1640844570000|2021-12-30 06:09:30|3678.03|3669.33|3677.6|3668.9|3678.11|3669.41|3677.56|3668.86|31
1640844580000|2021-12-30 06:09:40|3677.96|3669.26|3677.95|3669.25|3678.03|3669.33|3677.57|3668.87|31
1640844590000|2021-12-30 06:09:50|3677.96|3669.26|3678.09|3669.39|3678.1|3669.4|3677.96|3669.26|17
1640844600000|2021-12-30 06:10:00|3678.17|3669.47|3678.94|3670.24|3679.17|3670.47|3678.17|3669.47|28
1640844610000|2021-12-30 06:10:10|3678.99|3670.29|3678.92|3670.22|3679.04|3670.34|3678.8|3670.1|32
1640844620000|2021-12-30 06:10:20|3678.96|3670.26|3677.86|3669.16|3678.96|3670.26|3677.77|3669.07|33
1640844630000|2021-12-30 06:10:30|3677.85|3669.15|3679.43|3670.73|3679.43|3670.73|3677.4|3668.7|33
1640844640000|2021-12-30 06:10:40|3679.56|3670.86|3679.71|3671.01|3680.04|3671.34|3679.18|3670.48|15
1640844650000|2021-12-30 06:10:50|3679.77|3671.07|3679.54|3670.84|3680.03|3671.33|3679.54|3670.84|23
1640844660000|2021-12-30 06:11:00|3679.52|3670.82|3679.81|3671.11|3679.92|3671.22|3679.52|3670.82|22
1640844670000|2021-12-30 06:11:10|3679.76|3671.06|3678.73|3670.03|3679.88|3671.18|3678.73|3670.03|31
1640844680000|2021-12-30 06:11:20|3678.7|3670|3678.89|3670.19|3679.32|3670.62|3678.65|3669.95|28
1640844690000|2021-12-30 06:11:30|3679.02|3670.32|3679.15|3670.45|3679.16|3670.46|3678.7|3670|29
1640844700000|2021-12-30 06:11:40|3679.14|3670.44|3678.05|3669.35|3679.18|3670.48|3677.75|3669.05|34
1640844710000|2021-12-30 06:11:50|3678.2|3669.5|3676.56|3667.86|3678.2|3669.5|3676.43|3667.73|31
1640844720000|2021-12-30 06:12:00|3676.57|3667.87|3677.84|3669.14|3677.88|3669.18|3676.54|3667.84|33
1640844730000|2021-12-30 06:12:10|3677.61|3668.91|3678.94|3670.24|3678.96|3670.26|3677.43|3668.73|36
1640844740000|2021-12-30 06:12:20|3678.96|3670.26|3679.13|3670.43|3679.26|3670.56|3678.96|3670.26|30
1640844750000|2021-12-30 06:12:30|3679.12|3670.42|3679.6|3670.9|3679.86|3671.16|3679.12|3670.42|28
1640844760000|2021-12-30 06:12:40|3679.55|3670.85|3679.35|3670.65|3679.69|3670.99|3679.35|3670.65|25
1640844770000|2021-12-30 06:12:50|3679.36|3670.66|3678.11|3669.41|3679.36|3670.66|3677.6|3668.9|28
1640844780000|2021-12-30 06:13:00|3678.01|3669.31|3679.02|3670.32|3679.02|3670.32|3677.82|3669.12|32
1640844790000|2021-12-30 06:13:10|3678.99|3670.29|3679.11|3670.41|3679.42|3670.72|3678.85|3670.15|25
1640844800000|2021-12-30 06:13:20|3679.06|3670.36|3679.72|3671.02|3679.73|3671.03|3678.88|3670.18|29
1640844810000|2021-12-30 06:13:30|3679.7|3671|3679.9|3671.2|3679.99|3671.29|3679.69|3670.99|27
1640844820000|2021-12-30 06:13:40|3680|3671.3|3679.76|3671.06|3680.02|3671.32|3679.63|3670.93|24
1640844830000|2021-12-30 06:13:50|3679.75|3671.05|3678.85|3670.15|3679.78|3671.08|3678.85|3670.15|31
1640844840000|2021-12-30 06:14:00|3678.65|3669.95|3677.56|3668.86|3678.67|3669.97|3677.42|3668.72|32
1640844850000|2021-12-30 06:14:10|3677.57|3668.87|3677.26|3668.56|3677.61|3668.91|3677.25|3668.55|27
1640844860000|2021-12-30 06:14:20|3677.51|3668.81|3678.04|3669.34|3678.29|3669.59|3677.43|3668.73|29
1640844870000|2021-12-30 06:14:30|3678.09|3669.39|3678.19|3669.49|3678.19|3669.49|3677.86|3669.16|25
1640844880000|2021-12-30 06:14:40|3678.21|3669.51|3678.36|3669.66|3678.36|3669.66|3678.12|3669.42|26
1640844890000|2021-12-30 06:14:50|3678.35|3669.65|3678.48|3669.78|3678.62|3669.92|3678.31|3669.61|31
1640844900000|2021-12-30 06:15:00|3678.3|3669.6|3678.53|3669.83|3678.63|3669.93|3678.24|3669.54|27
1640844910000|2021-12-30 06:15:10|3678.5|3669.8|3679.53|3670.83|3679.68|3670.98|3678.5|3669.8|34
1640844920000|2021-12-30 06:15:20|3679.48|3670.78|3679.43|3670.73|3679.65|3670.95|3679.32|3670.62|33
1640844930000|2021-12-30 06:15:30|3679.42|3670.72|3678.99|3670.29|3679.58|3670.88|3678.99|3670.29|35
1640844940000|2021-12-30 06:15:40|3679.16|3670.46|3679.92|3671.22|3680.08|3671.38|3679.16|3670.46|32
1640844950000|2021-12-30 06:15:50|3679.93|3671.23|3679.96|3671.26|3680.05|3671.35|3679.86|3671.16|26
1640844960000|2021-12-30 06:16:00|3679.95|3671.25|3680.01|3671.31|3680.02|3671.32|3679.93|3671.23|25
1640844970000|2021-12-30 06:16:10|3679.99|3671.29|3679.19|3670.49|3680.02|3671.32|3679.19|3670.49|27
1640844980000|2021-12-30 06:16:20|3679.6|3670.9|3679.68|3670.98|3679.68|3670.98|3679.46|3670.76|23
1640844990000|2021-12-30 06:16:30|3679.66|3670.96|3679.27|3670.57|3679.66|3670.96|3678.83|3670.13|30
1640845000000|2021-12-30 06:16:40|3679.29|3670.59|3679.16|3670.46|3679.37|3670.67|3679.06|3670.36|31
1640845010000|2021-12-30 06:16:50|3679.17|3670.47|3679.11|3670.41|3679.33|3670.63|3679.06|3670.36|31
1640845020000|2021-12-30 06:17:00|3679.31|3670.61|3679.27|3670.57|3679.39|3670.69|3679.14|3670.44|32
1640845030000|2021-12-30 06:17:10|3679.3|3670.6|3679.19|3670.49|3679.3|3670.6|3679.08|3670.38|26
1640845040000|2021-12-30 06:17:20|3679.2|3670.5|3679.67|3670.97|3679.67|3670.97|3679.08|3670.38|27
1640845050000|2021-12-30 06:17:30|3679.35|3670.65|3679.89|3671.19|3680.03|3671.33|3679.35|3670.65|22
1640845060000|2021-12-30 06:17:40|3679.93|3671.23|3679.9|3671.2|3679.93|3671.23|3679.84|3671.14|16
1640845070000|2021-12-30 06:17:50|3679.88|3671.18|3679.87|3671.17|3680.06|3671.36|3679.14|3670.44|34
1640845080000|2021-12-30 06:18:00|3679.85|3671.15|3679.78|3671.08|3679.87|3671.17|3679.73|3671.03|25
1640845090000|2021-12-30 06:18:10|3679.79|3671.09|3679.97|3671.27|3680.01|3671.31|3679.79|3671.09|17
1640845100000|2021-12-30 06:18:20|3679.96|3671.26|3680.11|3671.41|3680.16|3671.46|3679.79|3671.09|23
1640845110000|2021-12-30 06:18:30|3680.1|3671.4|3679.95|3671.25|3680.17|3671.47|3679.69|3670.99|32
1640845120000|2021-12-30 06:18:40|3679.96|3671.26|3679.73|3671.03|3680|3671.3|3679.69|3670.99|26
1640845130000|2021-12-30 06:18:50|3680|3671.3|3680.68|3671.98|3681.07|3672.37|3679.76|3671.06|33
1640845140000|2021-12-30 06:19:00|3680.53|3671.83|3680.25|3671.55|3680.67|3671.97|3679.97|3671.27|32
1640845150000|2021-12-30 06:19:10|3680.23|3671.53|3678.66|3669.96|3680.43|3671.73|3678.35|3669.65|35
1640845160000|2021-12-30 06:19:20|3678.54|3669.84|3678.27|3669.57|3678.66|3669.96|3678.27|3669.57|34
1640845170000|2021-12-30 06:19:30|3678.3|3669.6|3679.57|3670.87|3679.91|3671.21|3678.3|3669.6|31
1640845180000|2021-12-30 06:19:40|3679.7|3671|3678.78|3670.08|3679.7|3671|3678.78|3670.08|25
1640845190000|2021-12-30 06:19:50|3678.82|3670.12|3678.42|3669.72|3678.9|3670.2|3678.42|3669.72|30
1640845200000|2021-12-30 06:20:00|3678.77|3670.07|3676.78|3668.08|3678.77|3670.07|3676.78|3668.08|35
1640845210000|2021-12-30 06:20:10|3676.77|3668.07|3676.96|3668.26|3676.96|3668.26|3676.17|3667.47|32
1640845220000|2021-12-30 06:20:20|3676.92|3668.22|3677.13|3668.43|3677.44|3668.74|3676.92|3668.22|27
1640845230000|2021-12-30 06:20:30|3677.16|3668.46|3677.28|3668.58|3677.32|3668.62|3677.16|3668.46|24
1640845240000|2021-12-30 06:20:40|3677.29|3668.59|3676.96|3668.26|3677.32|3668.62|3676.96|3668.26|19
1640845250000|2021-12-30 06:20:50|3676.92|3668.22|3676.21|3667.51|3676.94|3668.24|3676.21|3667.51|31
1640845260000|2021-12-30 06:21:00|3676.11|3667.41|3676.57|3667.87|3676.62|3667.92|3675.89|3667.19|32
1640845270000|2021-12-30 06:21:10|3676.56|3667.86|3676.56|3667.86|3676.58|3667.88|3676.41|3667.71|28
1640845280000|2021-12-30 06:21:20|3676.55|3667.85|3676.47|3667.77|3676.55|3667.85|3676.35|3667.65|28
1640845290000|2021-12-30 06:21:30|3676.38|3667.68|3676.18|3667.48|3676.46|3667.76|3675.99|3667.29|24
1640845300000|2021-12-30 06:21:40|3676.19|3667.49|3675.9|3667.2|3676.3|3667.6|3675.71|3667.01|30
1640845310000|2021-12-30 06:21:50|3675.77|3667.07|3676.14|3667.44|3676.26|3667.56|3675.72|3667.02|22
1640845320000|2021-12-30 06:22:00|3676.15|3667.45|3676.34|3667.64|3676.63|3667.93|3676.13|3667.43|29
1640845330000|2021-12-30 06:22:10|3676.46|3667.76|3676.54|3667.84|3676.62|3667.92|3676.3|3667.6|25
1640845340000|2021-12-30 06:22:20|3676.42|3667.72|3677.17|3668.47|3677.4|3668.7|3676.35|3667.65|36
1640845350000|2021-12-30 06:22:30|3677.15|3668.45|3677.03|3668.33|3677.21|3668.51|3676.92|3668.22|30
1640845360000|2021-12-30 06:22:40|3677.06|3668.36|3677.31|3668.61|3677.39|3668.69|3677.06|3668.36|30
1640845370000|2021-12-30 06:22:50|3677.3|3668.6|3677.35|3668.65|3677.54|3668.84|3677.14|3668.44|32
1640845380000|2021-12-30 06:23:00|3677.33|3668.63|3676.92|3668.22|3677.35|3668.65|3676.64|3667.94|27
1640845390000|2021-12-30 06:23:10|3676.99|3668.29|3676.31|3667.61|3677.06|3668.36|3676.29|3667.59|28
1640845400000|2021-12-30 06:23:20|3676.8|3668.1|3676.58|3667.88|3676.8|3668.1|3676.12|3667.42|30
1640845410000|2021-12-30 06:23:30|3676.36|3667.66|3676.6|3667.9|3676.72|3668.02|3676.33|3667.63|18
1640845420000|2021-12-30 06:23:40|3676.72|3668.02|3676.56|3667.86|3676.72|3668.02|3676.35|3667.65|16
1640845430000|2021-12-30 06:23:50|3676.57|3667.87|3676.42|3667.72|3676.57|3667.87|3676.33|3667.63|34
1640845440000|2021-12-30 06:24:00|3676.46|3667.76|3676.5|3667.8|3676.62|3667.92|3676.4|3667.7|22
1640845450000|2021-12-30 06:24:10|3676.53|3667.83|3676.56|3667.86|3676.7|3668|3676.41|3667.71|36
1640845460000|2021-12-30 06:24:20|3676.71|3668.01|3676.73|3668.03|3676.91|3668.21|3676.66|3667.96|30
1640845470000|2021-12-30 06:24:30|3676.82|3668.12|3677.55|3668.85|3677.84|3669.14|3676.65|3667.95|31
1640845480000|2021-12-30 06:24:40|3677.56|3668.86|3677.63|3668.93|3677.7|3669|3677.56|3668.86|21
1640845490000|2021-12-30 06:24:50|3677.65|3668.95|3677.19|3668.49|3677.69|3668.99|3676.69|3667.99|22
1640845500000|2021-12-30 06:25:00|3677.16|3668.46|3676.6|3667.9|3677.19|3668.49|3676.44|3667.74|27
1640845510000|2021-12-30 06:25:10|3676.59|3667.89|3676.99|3668.29|3677.09|3668.39|3676.51|3667.81|26
1640845520000|2021-12-30 06:25:20|3677.01|3668.31|3676.97|3668.27|3677.08|3668.38|3676.95|3668.25|23
1640845530000|2021-12-30 06:25:30|3677.02|3668.32|3677.07|3668.37|3677.08|3668.38|3676.97|3668.27|25
1640845540000|2021-12-30 06:25:40|3677.08|3668.38|3678.26|3669.56|3678.4|3669.7|3677.05|3668.35|33
1640845550000|2021-12-30 06:25:50|3678.21|3669.51|3677.49|3668.79|3678.3|3669.6|3677.37|3668.67|33
1640845560000|2021-12-30 06:26:00|3677.44|3668.74|3675.57|3666.87|3677.52|3668.82|3675.51|3666.81|30
1640845570000|2021-12-30 06:26:10|3675.66|3666.96|3674.55|3665.85|3675.7|3667|3674.51|3665.81|32
1640845580000|2021-12-30 06:26:20|3674.71|3666.01|3674.96|3666.26|3675.07|3666.37|3674.71|3666.01|26
1640845590000|2021-12-30 06:26:30|3674.99|3666.29|3675.82|3667.12|3675.88|3667.18|3674.92|3666.22|33
1640845600000|2021-12-30 06:26:40|3676.01|3667.31|3675.83|3667.13|3676.01|3667.31|3675.78|3667.08|32
1640845610000|2021-12-30 06:26:50|3675.82|3667.12|3675.86|3667.16|3675.87|3667.17|3675.73|3667.03|34
1640845620000|2021-12-30 06:27:00|3675.87|3667.17|3676.52|3667.82|3677.15|3668.45|3675.74|3667.04|31
1640845630000|2021-12-30 06:27:10|3676.48|3667.78|3676.3|3667.6|3676.89|3668.19|3676.3|3667.6|32
1640845640000|2021-12-30 06:27:20|3676.28|3667.58|3676.35|3667.65|3676.39|3667.69|3676.15|3667.45|32
1640845650000|2021-12-30 06:27:30|3676.33|3667.63|3674.88|3666.18|3676.41|3667.71|3674.46|3665.76|33
1640845660000|2021-12-30 06:27:40|3674.7|3666|3674.68|3665.98|3674.88|3666.18|3674.43|3665.73|21
1640845670000|2021-12-30 06:27:50|3674.54|3665.84|3673.44|3664.74|3674.81|3666.11|3673.16|3664.46|34
1640845680000|2021-12-30 06:28:00|3673.43|3664.73|3672.95|3664.25|3673.72|3665.02|3672.82|3664.12|34
1640845690000|2021-12-30 06:28:10|3672.86|3664.16|3672.85|3664.15|3673.06|3664.36|3672.49|3663.79|29
1640845700000|2021-12-30 06:28:20|3672.74|3664.04|3672.14|3663.44|3672.75|3664.05|3672.08|3663.38|33
1640845710000|2021-12-30 06:28:30|3672.26|3663.56|3672.11|3663.41|3672.69|3663.99|3672.1|3663.4|33
1640845720000|2021-12-30 06:28:40|3672.14|3663.44|3674.66|3665.96|3674.66|3665.96|3672.11|3663.41|33
1640845730000|2021-12-30 06:28:50|3674.63|3665.93|3674.24|3665.54|3674.79|3666.09|3674.19|3665.49|20
1640845740000|2021-12-30 06:29:00|3674.28|3665.58|3674.14|3665.44|3674.29|3665.59|3674.02|3665.32|26
1640845750000|2021-12-30 06:29:10|3674.08|3665.38|3675.35|3666.65|3675.35|3666.65|3674.04|3665.34|27
1640845760000|2021-12-30 06:29:20|3675.32|3666.62|3674.59|3665.89|3675.5|3666.8|3674.57|3665.87|34
1640845770000|2021-12-30 06:29:30|3674.61|3665.91|3674.52|3665.82|3674.69|3665.99|3674.34|3665.64|21
1640845780000|2021-12-30 06:29:40|3674.47|3665.77|3674.66|3665.96|3674.66|3665.96|3674.25|3665.55|32
1640845790000|2021-12-30 06:29:50|3674.67|3665.97|3676.1|3667.4|3676.48|3667.78|3674.67|3665.97|37
1640845800000|2021-12-30 06:30:00|3676.08|3667.38|3676.63|3667.93|3677.03|3668.33|3676.06|3667.36|37
1640845810000|2021-12-30 06:30:10|3676.92|3668.22|3676.96|3668.26|3677.31|3668.61|3676.56|3667.86|35
1640845820000|2021-12-30 06:30:20|3676.8|3668.1|3677.05|3668.35|3677.34|3668.64|3676.8|3668.1|31
1640845830000|2021-12-30 06:30:30|3677.15|3668.45|3677.3|3668.6|3677.46|3668.76|3676.98|3668.28|29
1640845840000|2021-12-30 06:30:40|3677.35|3668.65|3678.17|3669.47|3678.24|3669.54|3677.16|3668.46|31
1640845850000|2021-12-30 06:30:50|3678.08|3669.38|3678.1|3669.4|3678.2|3669.5|3677.77|3669.07|31
1640845860000|2021-12-30 06:31:00|3678.3|3669.6|3679.46|3670.76|3679.87|3671.17|3678.13|3669.43|31
1640845870000|2021-12-30 06:31:10|3679.32|3670.62|3679.55|3670.85|3679.62|3670.92|3679.31|3670.61|16
1640845880000|2021-12-30 06:31:20|3679.47|3670.77|3679.58|3670.88|3679.63|3670.93|3679.46|3670.76|27
1640845890000|2021-12-30 06:31:30|3680.04|3671.34|3679.67|3670.97|3680.04|3671.34|3679.51|3670.81|12
1640845900000|2021-12-30 06:31:40|3679.66|3670.96|3679.64|3670.94|3679.88|3671.18|3679.63|3670.93|7
1640845910000|2021-12-30 06:31:50|3679.63|3670.93|3679.75|3671.05|3679.82|3671.12|3679.39|3670.69|30
1640845920000|2021-12-30 06:32:00|3679.76|3671.06|3679.5|3670.8|3679.76|3671.06|3679.4|3670.7|26
1640845930000|2021-12-30 06:32:10|3679.49|3670.79|3679.53|3670.83|3679.61|3670.91|3679.36|3670.66|22
1640845940000|2021-12-30 06:32:20|3679.52|3670.82|3679.69|3670.99|3679.69|3670.99|3679.48|3670.78|13
1640845950000|2021-12-30 06:32:30|3679.72|3671.02|3679.81|3671.11|3680.09|3671.39|3679.56|3670.86|25
1640845960000|2021-12-30 06:32:40|3679.69|3670.99|3682|3673.3|3682.5|3673.8|3679.63|3670.93|35
1640845970000|2021-12-30 06:32:50|3681.99|3673.29|3681.76|3673.06|3682.16|3673.46|3681.72|3673.02|34
1640845980000|2021-12-30 06:33:00|3681.96|3673.26|3682.26|3673.56|3682.45|3673.75|3681.84|3673.14|35
1640845990000|2021-12-30 06:33:10|3682.27|3673.57|3682.4|3673.7|3682.61|3673.91|3681.95|3673.25|34
1640846000000|2021-12-30 06:33:20|3682.39|3673.69|3682.48|3673.78|3682.61|3673.91|3681.93|3673.23|29
1640846010000|2021-12-30 06:33:30|3682.46|3673.76|3681.15|3672.45|3682.46|3673.76|3680.83|3672.13|31
1640846020000|2021-12-30 06:33:40|3681.17|3672.47|3681.28|3672.58|3681.38|3672.68|3681.17|3672.47|19
1640846030000|2021-12-30 06:33:50|3681.31|3672.61|3680.97|3672.27|3681.68|3672.98|3680.14|3671.44|27
1640846040000|2021-12-30 06:34:00|3681|3672.3|3681.18|3672.48|3681.19|3672.49|3680.98|3672.28|14
1640846050000|2021-12-30 06:34:10|3681.17|3672.47|3682.3|3673.6|3682.51|3673.81|3681.1|3672.4|29
1640846060000|2021-12-30 06:34:20|3682.29|3673.59|3681.56|3672.86|3682.29|3673.59|3680.78|3672.08|36
1640846070000|2021-12-30 06:34:30|3681.51|3672.81|3682.28|3673.58|3682.41|3673.71|3681.35|3672.65|35
1640846080000|2021-12-30 06:34:40|3682.26|3673.56|3682|3673.3|3682.42|3673.72|3682|3673.3|31
1640846090000|2021-12-30 06:34:50|3682.02|3673.32|3681.52|3672.82|3682.02|3673.32|3681.34|3672.64|38
1640846100000|2021-12-30 06:35:00|3681.51|3672.81|3681.35|3672.65|3681.63|3672.93|3680.73|3672.03|36
1640846110000|2021-12-30 06:35:10|3681.27|3672.57|3681.65|3672.95|3681.73|3673.03|3681.23|3672.53|25
1640846120000|2021-12-30 06:35:20|3681.67|3672.97|3682.4|3673.7|3682.46|3673.76|3681.61|3672.91|22
1640846130000|2021-12-30 06:35:30|3682.37|3673.67|3682.29|3673.59|3682.41|3673.71|3682.22|3673.52|24
1640846140000|2021-12-30 06:35:40|3682.3|3673.6|3681.92|3673.22|3682.3|3673.6|3681.87|3673.17|20
1640846150000|2021-12-30 06:35:50|3681.93|3673.23|3681.54|3672.84|3681.93|3673.23|3681.37|3672.67|33
1640846160000|2021-12-30 06:36:00|3681.7|3673|3681.26|3672.56|3682.25|3673.55|3680.77|3672.07|32
1640846170000|2021-12-30 06:36:10|3681.3|3672.6|3680.89|3672.19|3681.49|3672.79|3680.88|3672.18|26
1640846180000|2021-12-30 06:36:20|3680.94|3672.24|3680.72|3672.02|3681|3672.3|3680.72|3672.02|20
1640846190000|2021-12-30 06:36:30|3680.82|3672.12|3682.5|3673.8|3682.57|3673.87|3680.82|3672.12|36
1640846200000|2021-12-30 06:36:40|3682.67|3673.97|3682.27|3673.57|3682.76|3674.06|3682.11|3673.41|30
1640846210000|2021-12-30 06:36:50|3682.26|3673.56|3682.24|3673.54|3682.46|3673.76|3682.05|3673.35|18
1640846220000|2021-12-30 06:37:00|3682.37|3673.67|3682.53|3673.83|3682.61|3673.91|3682.17|3673.47|32
1640846230000|2021-12-30 06:37:10|3682.51|3673.81|3680.81|3672.11|3682.55|3673.85|3680.7|3672|32
1640846240000|2021-12-30 06:37:20|3680.78|3672.08|3681.75|3673.05|3681.93|3673.23|3680.65|3671.95|37
1640846250000|2021-12-30 06:37:30|3681.72|3673.02|3682.41|3673.71|3682.54|3673.84|3681.45|3672.75|36
1640846260000|2021-12-30 06:37:40|3682.2|3673.5|3681.88|3673.18|3682.31|3673.61|3681.81|3673.11|30
1640846270000|2021-12-30 06:37:50|3681.9|3673.2|3682.01|3673.31|3682.01|3673.31|3681.69|3672.99|25
1640846280000|2021-12-30 06:38:00|3681.91|3673.21|3684.06|3675.36|3684.06|3675.36|3681.79|3673.09|34
1640846290000|2021-12-30 06:38:10|3683.97|3675.27|3684.05|3675.35|3684.35|3675.65|3683.76|3675.06|21
1640846300000|2021-12-30 06:38:20|3683.95|3675.25|3684.2|3675.5|3684.32|3675.62|3683.94|3675.24|24
1640846310000|2021-12-30 06:38:30|3684.12|3675.42|3684.88|3676.18|3685.75|3677.05|3684.12|3675.42|33
1640846320000|2021-12-30 06:38:40|3684.87|3676.17|3684.9|3676.2|3685.38|3676.68|3684.42|3675.72|37
1640846330000|2021-12-30 06:38:50|3685.1|3676.4|3685.33|3676.63|3685.81|3677.11|3684.59|3675.89|35
1640846340000|2021-12-30 06:39:00|3685.56|3676.86|3685.38|3676.68|3685.85|3677.15|3685.33|3676.63|22
1640846350000|2021-12-30 06:39:10|3685.37|3676.67|3685.26|3676.56|3685.72|3677.02|3685.19|3676.49|35
1640846360000|2021-12-30 06:39:20|3685.46|3676.76|3685.32|3676.62|3685.64|3676.94|3684.41|3675.71|23
1640846370000|2021-12-30 06:39:30|3685.23|3676.53|3686.33|3677.63|3686.33|3677.63|3685.23|3676.53|31
1640846380000|2021-12-30 06:39:40|3686.4|3677.7|3686.42|3677.72|3687.36|3678.66|3685.48|3676.78|36
1640846390000|2021-12-30 06:39:50|3686.33|3677.63|3687.46|3678.76|3687.46|3678.76|3686.09|3677.39|37
1640846400000|2021-12-30 06:40:00|3687.55|3678.85|3687.59|3678.89|3687.59|3678.89|3687.4|3678.7|27
1640846410000|2021-12-30 06:40:10|3687.42|3678.72|3687.41|3678.71|3687.56|3678.86|3687.31|3678.61|14
1640846420000|2021-12-30 06:40:20|3687.48|3678.78|3687.54|3678.84|3687.7|3679|3687.41|3678.71|16
1640846430000|2021-12-30 06:40:30|3687.44|3678.74|3689.91|3681.21|3689.91|3681.21|3687.4|3678.7|32
1640846440000|2021-12-30 06:40:40|3689.95|3681.25|3690.11|3681.41|3690.41|3681.71|3689.87|3681.17|23
1640846450000|2021-12-30 06:40:50|3689.99|3681.29|3690.83|3682.13|3690.83|3682.13|3689.81|3681.11|15
1640846460000|2021-12-30 06:41:00|3690.84|3682.14|3692.36|3683.66|3692.43|3683.73|3690.84|3682.14|25
1640846470000|2021-12-30 06:41:10|3692.39|3683.69|3691.57|3682.87|3692.39|3683.69|3690.67|3681.97|26
1640846480000|2021-12-30 06:41:20|3691.62|3682.92|3691.29|3682.59|3691.86|3683.16|3691.29|3682.59|24
1640846490000|2021-12-30 06:41:30|3691.36|3682.66|3692.01|3683.31|3692.44|3683.74|3691.34|3682.64|29
1640846500000|2021-12-30 06:41:40|3691.99|3683.29|3691.4|3682.7|3692.14|3683.44|3691.4|3682.7|25
1640846510000|2021-12-30 06:41:50|3691.41|3682.71|3691.67|3682.97|3692.07|3683.37|3691.41|3682.71|34
1640846520000|2021-12-30 06:42:00|3691.64|3682.94|3691.77|3683.07|3692|3683.3|3691.59|3682.89|27
1640846530000|2021-12-30 06:42:10|3691.7|3683|3690.69|3681.99|3691.7|3683|3690.29|3681.59|37
1640846540000|2021-12-30 06:42:20|3690.77|3682.07|3692.08|3683.38|3692.31|3683.61|3690.77|3682.07|33
1640846550000|2021-12-30 06:42:30|3692.05|3683.35|3692.82|3684.12|3693.08|3684.38|3692.05|3683.35|32
1640846560000|2021-12-30 06:42:40|3692.88|3684.18|3693.59|3684.89|3693.68|3684.98|3692.84|3684.14|25
1640846570000|2021-12-30 06:42:50|3693.57|3684.87|3693.09|3684.39|3693.69|3684.99|3692.89|3684.19|26
1640846580000|2021-12-30 06:43:00|3693.1|3684.4|3693.13|3684.43|3693.31|3684.61|3693.07|3684.37|34
1640846590000|2021-12-30 06:43:10|3693.12|3684.42|3693.85|3685.15|3693.86|3685.16|3693.04|3684.34|23
1640846600000|2021-12-30 06:43:20|3693.84|3685.14|3693.54|3684.84|3693.84|3685.14|3693.51|3684.81|22
1640846610000|2021-12-30 06:43:30|3693.55|3684.85|3693.67|3684.97|3693.81|3685.11|3693.29|3684.59|26
1640846620000|2021-12-30 06:43:40|3693.68|3684.98|3694.05|3685.35|3694.05|3685.35|3693.45|3684.75|28
1640846630000|2021-12-30 06:43:50|3694.14|3685.44|3695.39|3686.69|3695.39|3686.69|3693.95|3685.25|33
1640846640000|2021-12-30 06:44:00|3695.36|3686.66|3696.46|3687.76|3696.46|3687.76|3695.35|3686.65|33
1640846650000|2021-12-30 06:44:10|3696.51|3687.81|3699.03|3690.33|3699.09|3690.39|3696.45|3687.75|37
1640846660000|2021-12-30 06:44:20|3699.09|3690.39|3697.43|3688.73|3699.96|3691.26|3697.43|3688.73|38
1640846670000|2021-12-30 06:44:30|3697.57|3688.87|3698.29|3689.59|3698.39|3689.69|3696.47|3687.77|39
1640846680000|2021-12-30 06:44:40|3698.11|3689.41|3698.11|3689.41|3698.94|3690.24|3697.73|3689.03|39
1640846690000|2021-12-30 06:44:50|3698.24|3689.54|3697.67|3688.97|3698.45|3689.75|3697.67|3688.97|37
1640846700000|2021-12-30 06:45:00|3697.72|3689.02|3695.99|3687.29|3697.96|3689.26|3695.75|3687.05|36
1640846710000|2021-12-30 06:45:10|3696.22|3687.52|3696.51|3687.81|3696.78|3688.08|3695.92|3687.22|32
1640846720000|2021-12-30 06:45:20|3696.53|3687.83|3695.75|3687.05|3696.53|3687.83|3695.68|3686.98|36
1640846730000|2021-12-30 06:45:30|3695.71|3687.01|3695.97|3687.27|3696.07|3687.37|3695.44|3686.74|36
1640846740000|2021-12-30 06:45:40|3695.98|3687.28|3696.13|3687.43|3696.13|3687.43|3695.82|3687.12|35
1640846750000|2021-12-30 06:45:50|3696.12|3687.42|3697.2|3688.5|3697.2|3688.5|3695.91|3687.21|35
1640846760000|2021-12-30 06:46:00|3697.33|3688.63|3697.4|3688.7|3697.87|3689.17|3697.06|3688.36|34
1640846770000|2021-12-30 06:46:10|3697.39|3688.69|3697.4|3688.7|3697.53|3688.83|3697.3|3688.6|26
1640846780000|2021-12-30 06:46:20|3697.38|3688.68|3697.19|3688.49|3697.7|3689|3697.17|3688.47|39
1640846790000|2021-12-30 06:46:30|3697.24|3688.54|3697.09|3688.39|3697.5|3688.8|3697.09|3688.39|28
1640846800000|2021-12-30 06:46:40|3697.28|3688.58|3698.21|3689.51|3698.38|3689.68|3697.28|3688.58|33
1640846810000|2021-12-30 06:46:50|3698.07|3689.37|3697.7|3689|3698.07|3689.37|3697.14|3688.44|38
1640846820000|2021-12-30 06:47:00|3697.88|3689.18|3697.96|3689.26|3698.28|3689.58|3697.64|3688.94|34
1640846830000|2021-12-30 06:47:10|3698.18|3689.48|3698.32|3689.62|3698.32|3689.62|3697.95|3689.25|29
1640846840000|2021-12-30 06:47:20|3698.12|3689.42|3698.28|3689.58|3698.41|3689.71|3698.02|3689.32|26
1640846850000|2021-12-30 06:47:30|3698.3|3689.6|3698.13|3689.43|3698.3|3689.6|3698.01|3689.31|27
1640846860000|2021-12-30 06:47:40|3698.11|3689.41|3698.27|3689.57|3698.44|3689.74|3698.11|3689.41|14
1640846870000|2021-12-30 06:47:50|3698.28|3689.58|3699.03|3690.33|3699.53|3690.83|3698.18|3689.48|31
1640846880000|2021-12-30 06:48:00|3699.02|3690.32|3698.22|3689.52|3699.11|3690.41|3698.21|3689.51|26
1640846890000|2021-12-30 06:48:10|3698.23|3689.53|3702.5|3693.8|3703.35|3694.65|3698.23|3689.53|31
1640846900000|2021-12-30 06:48:20|3702.56|3693.86|3701.89|3693.19|3703.52|3694.82|3701.89|3693.19|38
1640846910000|2021-12-30 06:48:30|3702.09|3693.39|3702.64|3693.94|3703.06|3694.36|3702.09|3693.39|36
1640846920000|2021-12-30 06:48:40|3702.96|3694.26|3702.45|3693.75|3702.96|3694.26|3702.35|3693.65|32
1640846930000|2021-12-30 06:48:50|3702.64|3693.94|3702.39|3693.69|3702.99|3694.29|3701.52|3692.82|38
1640846940000|2021-12-30 06:49:00|3702.38|3693.68|3701.99|3693.29|3702.55|3693.85|3700.89|3692.19|38
1640846950000|2021-12-30 06:49:10|3701.95|3693.25|3702.48|3693.78|3702.87|3694.17|3701.93|3693.23|34
1640846960000|2021-12-30 06:49:20|3702.64|3693.94|3702.61|3693.91|3702.64|3693.94|3702.2|3693.5|34
1640846970000|2021-12-30 06:49:30|3702.6|3693.9|3703.18|3694.48|3703.2|3694.5|3702.53|3693.83|35
1640846980000|2021-12-30 06:49:40|3703.19|3694.49|3702.79|3694.09|3703.19|3694.49|3702.67|3693.97|25
1640846990000|2021-12-30 06:49:50|3702.92|3694.22|3703.31|3694.61|3703.31|3694.61|3702.83|3694.13|30
1640847000000|2021-12-30 06:50:00|3703.3|3694.6|3701.37|3692.67|3703.35|3694.65|3701.07|3692.37|34
1640847010000|2021-12-30 06:50:10|3701.22|3692.52|3700.75|3692.05|3701.56|3692.86|3700.62|3691.92|30
1640847020000|2021-12-30 06:50:20|3700.8|3692.1|3700.49|3691.79|3700.96|3692.26|3700.46|3691.76|31
1640847030000|2021-12-30 06:50:30|3700.54|3691.84|3701.59|3692.89|3701.98|3693.28|3699.32|3690.62|35
1640847040000|2021-12-30 06:50:40|3701.85|3693.15|3701.67|3692.97|3702.14|3693.44|3701.45|3692.75|33
1640847050000|2021-12-30 06:50:50|3701.59|3692.89|3701.99|3693.29|3702.02|3693.32|3701.17|3692.47|36
1640847060000|2021-12-30 06:51:00|3701.71|3693.01|3702.31|3693.61|3702.68|3693.98|3700.36|3691.66|37
1640847070000|2021-12-30 06:51:10|3702.32|3693.62|3702.48|3693.78|3702.63|3693.93|3702.32|3693.62|34
1640847080000|2021-12-30 06:51:20|3702.55|3693.85|3702.43|3693.73|3702.55|3693.85|3702.29|3693.59|22
1640847090000|2021-12-30 06:51:30|3702.29|3693.59|3700.68|3691.98|3702.35|3693.65|3700.68|3691.98|35
1640847100000|2021-12-30 06:51:40|3700.47|3691.77|3702.61|3693.91|3702.61|3693.91|3699.72|3691.02|34
1640847110000|2021-12-30 06:51:50|3702.64|3693.94|3702.57|3693.87|3702.74|3694.04|3702.53|3693.83|25
1640847120000|2021-12-30 06:52:00|3702.55|3693.85|3701.79|3693.09|3702.73|3694.03|3701.39|3692.69|32
1640847130000|2021-12-30 06:52:10|3701.73|3693.03|3701.56|3692.86|3702.04|3693.34|3701.46|3692.76|35
1640847140000|2021-12-30 06:52:20|3701.6|3692.9|3700.84|3692.14|3701.74|3693.04|3700.73|3692.03|29
1640847150000|2021-12-30 06:52:30|3700.85|3692.15|3700.89|3692.19|3701.05|3692.35|3700.68|3691.98|13
1640847160000|2021-12-30 06:52:40|3700.92|3692.22|3701.97|3693.27|3702.09|3693.39|3700.92|3692.22|29
1640847170000|2021-12-30 06:52:50|3701.84|3693.14|3702.07|3693.37|3702.07|3693.37|3701.82|3693.12|20
1640847180000|2021-12-30 06:53:00|3702.06|3693.36|3702.69|3693.99|3702.85|3694.15|3702.06|3693.36|25
1640847190000|2021-12-30 06:53:10|3702.66|3693.96|3702.28|3693.58|3702.66|3693.96|3702.18|3693.48|27
1640847200000|2021-12-30 06:53:20|3702.34|3693.64|3702.23|3693.53|3702.45|3693.75|3702.18|3693.48|29
1640847210000|2021-12-30 06:53:30|3702.29|3693.59|3702.34|3693.64|3702.94|3694.24|3702.23|3693.53|23
1640847220000|2021-12-30 06:53:40|3702.21|3693.51|3702.41|3693.71|3702.89|3694.19|3702.09|3693.39|31
1640847230000|2021-12-30 06:53:50|3702.29|3693.59|3700.64|3691.94|3702.29|3693.59|3700.54|3691.84|36
1640847240000|2021-12-30 06:54:00|3700.85|3692.15|3702.74|3694.04|3702.97|3694.27|3699.92|3691.22|39
1640847250000|2021-12-30 06:54:10|3702.85|3694.15|3701.87|3693.17|3702.99|3694.29|3701.72|3693.02|36
1640847260000|2021-12-30 06:54:20|3701.88|3693.18|3701.33|3692.63|3702.08|3693.38|3701.24|3692.54|26
1640847270000|2021-12-30 06:54:30|3701.38|3692.68|3701.59|3692.89|3701.59|3692.89|3701.31|3692.61|23
1640847280000|2021-12-30 06:54:40|3701.62|3692.92|3701.37|3692.67|3701.72|3693.02|3701.35|3692.65|25
1640847290000|2021-12-30 06:54:50|3701.38|3692.68|3701.41|3692.71|3701.53|3692.83|3701.32|3692.62|22
1640847300000|2021-12-30 06:55:00|3701.4|3692.7|3705.46|3696.76|3705.46|3696.76|3701.39|3692.69|29
1640847310000|2021-12-30 06:55:10|3705.51|3696.81|3709.65|3700.95|3709.93|3701.23|3705.51|3696.81|36
1640847320000|2021-12-30 06:55:20|3709.85|3701.15|3707.4|3698.7|3709.97|3701.27|3707.3|3698.6|38
1640847330000|2021-12-30 06:55:30|3707.55|3698.85|3707.81|3699.11|3707.81|3699.11|3707.24|3698.54|35
1640847340000|2021-12-30 06:55:40|3707.87|3699.17|3707.2|3698.5|3707.87|3699.17|3706.33|3697.63|37
1640847350000|2021-12-30 06:55:50|3707.34|3698.64|3707.14|3698.44|3707.52|3698.82|3707.08|3698.38|35
1640847360000|2021-12-30 06:56:00|3707.13|3698.43|3707.19|3698.49|3707.55|3698.85|3707.05|3698.35|32
1640847370000|2021-12-30 06:56:10|3707.22|3698.52|3706.51|3697.81|3707.26|3698.56|3706.31|3697.61|34
1640847380000|2021-12-30 06:56:20|3706.54|3697.84|3706.29|3697.59|3706.76|3698.06|3706.29|3697.59|37
1640847390000|2021-12-30 06:56:30|3706.08|3697.38|3705.8|3697.1|3706.08|3697.38|3705.65|3696.95|33
1640847400000|2021-12-30 06:56:40|3705.78|3697.08|3706.05|3697.35|3706.1|3697.4|3705.78|3697.08|30
1640847410000|2021-12-30 06:56:50|3706.03|3697.33|3706.06|3697.36|3706.08|3697.38|3705.89|3697.19|33
1640847420000|2021-12-30 06:57:00|3705.99|3697.29|3707.01|3698.31|3707.01|3698.31|3705.99|3697.29|29
1640847430000|2021-12-30 06:57:10|3707.27|3698.57|3707.22|3698.52|3707.38|3698.68|3707.13|3698.43|27
1640847440000|2021-12-30 06:57:20|3707.23|3698.53|3707.1|3698.4|3707.62|3698.92|3706.92|3698.22|28
1640847450000|2021-12-30 06:57:30|3707.12|3698.42|3707.15|3698.45|3707.23|3698.53|3706.97|3698.27|34
1640847460000|2021-12-30 06:57:40|3707.26|3698.56|3706.87|3698.17|3707.3|3698.6|3706.87|3698.17|36
1640847470000|2021-12-30 06:57:50|3706.6|3697.9|3705.53|3696.83|3706.6|3697.9|3705.44|3696.74|38
1640847480000|2021-12-30 06:58:00|3705.56|3696.86|3704.9|3696.2|3705.6|3696.9|3704.9|3696.2|33
1640847490000|2021-12-30 06:58:10|3704.89|3696.19|3704.72|3696.02|3705.3|3696.6|3704.71|3696.01|31
1640847500000|2021-12-30 06:58:20|3704.87|3696.17|3706.59|3697.89|3706.59|3697.89|3704.65|3695.95|31
1640847510000|2021-12-30 06:58:30|3706.63|3697.93|3705.99|3697.29|3707.18|3698.48|3705.97|3697.27|35
1640847520000|2021-12-30 06:58:40|3706.21|3697.51|3706.15|3697.45|3706.5|3697.8|3705.93|3697.23|29
1640847530000|2021-12-30 06:58:50|3706.13|3697.43|3706.11|3697.41|3706.56|3697.86|3706.03|3697.33|33
1640847540000|2021-12-30 06:59:00|3706.16|3697.46|3706.17|3697.47|3706.22|3697.52|3706.05|3697.35|31
1640847550000|2021-12-30 06:59:10|3706.18|3697.48|3706.21|3697.51|3706.36|3697.66|3706.18|3697.48|15
1640847560000|2021-12-30 06:59:20|3706.22|3697.52|3706.06|3697.36|3706.42|3697.72|3706.06|3697.36|20
1640847570000|2021-12-30 06:59:30|3705.93|3697.23|3704.6|3695.9|3706.1|3697.4|3704.6|3695.9|31
1640847580000|2021-12-30 06:59:40|3704.65|3695.95|3703.74|3695.04|3704.65|3695.95|3703.49|3694.79|18
1640847590000|2021-12-30 06:59:50|3703.49|3694.79|3703.87|3695.17|3704.11|3695.41|3702.61|3693.91|28
1640847600000|2021-12-30 07:00:00|3704.08|3695.38|3699.61|3690.91|3704.08|3695.38|3699.61|3690.91|39
1640847610000|2021-12-30 07:00:10|3701.24|3692.54|3697.19|3688.49|3701.27|3692.57|3697.19|3688.49|39
1640847620000|2021-12-30 07:00:20|3697.2|3688.5|3697.17|3688.47|3697.84|3689.14|3697.03|3688.33|36
1640847630000|2021-12-30 07:00:30|3697.39|3688.69|3695.37|3686.67|3697.39|3688.69|3695.03|3686.33|33
1640847640000|2021-12-30 07:00:40|3695.08|3686.38|3695.03|3686.33|3695.38|3686.68|3694.8|3686.1|34
1640847650000|2021-12-30 07:00:50|3694.95|3686.25|3694.95|3686.25|3695.03|3686.33|3694.73|3686.03|13
1640847660000|2021-12-30 07:01:00|3694.83|3686.13|3696.05|3687.35|3699.2|3690.5|3694.77|3686.07|34
1640847670000|2021-12-30 07:01:10|3696.08|3687.38|3695.07|3686.37|3696.11|3687.41|3695.02|3686.32|29
1640847680000|2021-12-30 07:01:20|3695.2|3686.5|3694.56|3685.86|3695.2|3686.5|3694.41|3685.71|25
1640847690000|2021-12-30 07:01:30|3694.49|3685.79|3695.1|3686.4|3695.23|3686.53|3694.47|3685.77|27
1640847700000|2021-12-30 07:01:40|3695.27|3686.57|3696.26|3687.56|3696.57|3687.87|3695.05|3686.35|35
1640847710000|2021-12-30 07:01:50|3696.2|3687.5|3695.93|3687.23|3696.5|3687.8|3695.93|3687.23|16
1640847720000|2021-12-30 07:02:00|3695.92|3687.22|3696.07|3687.37|3696.15|3687.45|3695.84|3687.14|22
1640847730000|2021-12-30 07:02:10|3696.06|3687.36|3696.38|3687.68|3697.05|3688.35|3696.03|3687.33|28
1640847740000|2021-12-30 07:02:20|3696.37|3687.67|3696.11|3687.41|3696.65|3687.95|3695.65|3686.95|28
1640847750000|2021-12-30 07:02:30|3696.15|3687.45|3696.79|3688.09|3696.91|3688.21|3695.84|3687.14|15
1640847760000|2021-12-30 07:02:40|3696.77|3688.07|3696.78|3688.08|3696.86|3688.16|3696.48|3687.78|17
1640847770000|2021-12-30 07:02:50|3696.79|3688.09|3697.23|3688.53|3697.24|3688.54|3696.75|3688.05|25
1640847780000|2021-12-30 07:03:00|3697.19|3688.49|3698.59|3689.89|3698.88|3690.18|3697.04|3688.34|32
1640847790000|2021-12-30 07:03:10|3698.55|3689.85|3699.24|3690.54|3699.24|3690.54|3698.41|3689.71|19
1640847800000|2021-12-30 07:03:20|3699.45|3690.75|3699.87|3691.17|3700.07|3691.37|3699.39|3690.69|23
1640847810000|2021-12-30 07:03:30|3699.95|3691.25|3699.95|3691.25|3699.97|3691.27|3699.93|3691.23|4
1640847820000|2021-12-30 07:03:40|3699.87|3691.17|3701.97|3693.27|3701.97|3693.27|3698.42|3689.72|28
1640847830000|2021-12-30 07:03:50|3702.15|3693.45|3704.34|3695.64|3705.45|3696.75|3702.15|3693.45|38
1640847840000|2021-12-30 07:04:00|3704.75|3696.05|3704.61|3695.91|3704.94|3696.24|3704.17|3695.47|34
1640847850000|2021-12-30 07:04:10|3704.64|3695.94|3718.24|3709.54|3718.47|3709.77|3704.64|3695.94|39
1640847860000|2021-12-30 07:04:20|3717.98|3709.28|3717.31|3708.61|3718.5|3709.8|3716.48|3707.78|40
1640847870000|2021-12-30 07:04:30|3717.22|3708.52|3720.75|3712.05|3721.49|3712.79|3716.19|3707.49|40
1640847880000|2021-12-30 07:04:40|3720.72|3712.02|3720.69|3711.99|3721.07|3712.37|3719.61|3710.91|38
1640847890000|2021-12-30 07:04:50|3720.7|3712|3720.74|3712.04|3721.78|3713.08|3720.35|3711.65|40
1640847900000|2021-12-30 07:05:00|3720.76|3712.06|3720.41|3711.71|3720.93|3712.23|3719.17|3710.47|38
1640847910000|2021-12-30 07:05:10|3720.19|3711.49|3717.5|3708.8|3720.31|3711.61|3716.86|3708.16|39
1640847920000|2021-12-30 07:05:20|3717.46|3708.76|3719.17|3710.47|3719.5|3710.8|3717.01|3708.31|39
1640847930000|2021-12-30 07:05:30|3719.25|3710.55|3718.38|3709.68|3719.65|3710.95|3717.94|3709.24|37
1640847940000|2021-12-30 07:05:40|3718.64|3709.94|3720.23|3711.53|3720.23|3711.53|3718.16|3709.46|36
1640847950000|2021-12-30 07:05:50|3720.13|3711.43|3720.03|3711.33|3720.99|3712.29|3719.65|3710.95|34
1640847960000|2021-12-30 07:06:00|3720.1|3711.4|3721.15|3712.45|3721.31|3712.61|3719.06|3710.36|35
1640847970000|2021-12-30 07:06:10|3720.97|3712.27|3720.83|3712.13|3721.16|3712.46|3720.49|3711.79|28
1640847980000|2021-12-30 07:06:20|3720.94|3712.24|3721.1|3712.4|3721.11|3712.41|3720.8|3712.1|29
1640847990000|2021-12-30 07:06:30|3720.82|3712.12|3721.15|3712.45|3721.15|3712.45|3720.77|3712.07|34
1640848000000|2021-12-30 07:06:40|3721.1|3712.4|3721.51|3712.81|3722.01|3713.31|3721.1|3712.4|37
1640848010000|2021-12-30 07:06:50|3721.45|3712.75|3720.89|3712.19|3721.45|3712.75|3720.42|3711.72|35
1640848020000|2021-12-30 07:07:00|3720.8|3712.1|3719.25|3710.55|3721.02|3712.32|3719.25|3710.55|35
1640848030000|2021-12-30 07:07:10|3719.05|3710.35|3718.21|3709.51|3719.7|3711|3718.21|3709.51|38
1640848040000|2021-12-30 07:07:20|3718.1|3709.4|3715.93|3707.23|3718.29|3709.59|3715.83|3707.13|39
1640848050000|2021-12-30 07:07:30|3715.8|3707.1|3716.29|3707.59|3716.29|3707.59|3715.08|3706.38|37
1640848060000|2021-12-30 07:07:40|3716.54|3707.84|3718.18|3709.48|3718.41|3709.71|3716.54|3707.84|38
1640848070000|2021-12-30 07:07:50|3718.27|3709.57|3716.59|3707.89|3719.61|3710.91|3716.59|3707.89|39
1640848080000|2021-12-30 07:08:00|3716.83|3708.13|3717.13|3708.43|3717.55|3708.85|3716.61|3707.91|35
1640848090000|2021-12-30 07:08:10|3717.16|3708.46|3716.68|3707.98|3717.31|3708.61|3716.62|3707.92|36
1640848100000|2021-12-30 07:08:20|3716.79|3708.09|3718.3|3709.6|3718.39|3709.69|3716|3707.3|39
1640848110000|2021-12-30 07:08:30|3718.59|3709.89|3716.99|3708.29|3718.59|3709.89|3716.5|3707.8|39
1640848120000|2021-12-30 07:08:40|3716.9|3708.2|3715.52|3706.82|3717.05|3708.35|3715.35|3706.65|35
1640848130000|2021-12-30 07:08:50|3715.49|3706.79|3716.58|3707.88|3716.76|3708.06|3713.75|3705.05|40
1640848140000|2021-12-30 07:09:00|3716.31|3707.61|3715.35|3706.65|3716.35|3707.65|3714.65|3705.95|37
1640848150000|2021-12-30 07:09:10|3715.23|3706.53|3713.85|3705.15|3715.41|3706.71|3713.76|3705.06|39
1640848160000|2021-12-30 07:09:20|3713.81|3705.11|3712.31|3703.61|3714.8|3706.1|3712.31|3703.61|35
1640848170000|2021-12-30 07:09:30|3712.67|3703.97|3712.51|3703.81|3712.71|3704.01|3711.62|3702.92|40
1640848180000|2021-12-30 07:09:40|3712.52|3703.82|3712.65|3703.95|3713.42|3704.72|3712.5|3703.8|37
1640848190000|2021-12-30 07:09:50|3712.59|3703.89|3713.19|3704.49|3713.23|3704.53|3712.5|3703.8|35
1640848200000|2021-12-30 07:10:00|3713.17|3704.47|3713.07|3704.37|3713.49|3704.79|3712.53|3703.83|38
1640848210000|2021-12-30 07:10:10|3712.86|3704.16|3712.86|3704.16|3712.93|3704.23|3712.1|3703.4|33
1640848220000|2021-12-30 07:10:20|3712.82|3704.12|3715.62|3706.92|3716.16|3707.46|3712.76|3704.06|37
1640848230000|2021-12-30 07:10:30|3715.56|3706.86|3715.82|3707.12|3715.93|3707.23|3714.77|3706.07|39
1640848240000|2021-12-30 07:10:40|3715.87|3707.17|3715.98|3707.28|3716.48|3707.78|3715.87|3707.17|35
1640848250000|2021-12-30 07:10:50|3715.87|3707.17|3716|3707.3|3716|3707.3|3715.85|3707.15|27
1640848260000|2021-12-30 07:11:00|3716.01|3707.31|3716.42|3707.72|3716.42|3707.72|3715.98|3707.28|35
1640848270000|2021-12-30 07:11:10|3716.01|3707.31|3715.78|3707.08|3716.01|3707.31|3715.52|3706.82|32
1640848280000|2021-12-30 07:11:20|3715.79|3707.09|3715.26|3706.56|3716.17|3707.47|3714.85|3706.15|27
1640848290000|2021-12-30 07:11:30|3714.8|3706.1|3714.95|3706.25|3715.39|3706.69|3714.58|3705.88|37
1640848300000|2021-12-30 07:11:40|3714.92|3706.22|3713.9|3705.2|3715.03|3706.33|3713.9|3705.2|31
1640848310000|2021-12-30 07:11:50|3713.98|3705.28|3715.43|3706.73|3715.51|3706.81|3713.81|3705.11|30
1640848320000|2021-12-30 07:12:00|3715.51|3706.81|3715.34|3706.64|3715.51|3706.81|3715.13|3706.43|29
1640848330000|2021-12-30 07:12:10|3715.32|3706.62|3715.16|3706.46|3715.33|3706.63|3715.13|3706.43|19
1640848340000|2021-12-30 07:12:20|3715.15|3706.45|3715.08|3706.38|3715.28|3706.58|3715.08|3706.38|27
1640848350000|2021-12-30 07:12:30|3715.17|3706.47|3713.5|3704.8|3715.28|3706.58|3713.43|3704.73|37
1640848360000|2021-12-30 07:12:40|3713.44|3704.74|3713.28|3704.58|3713.45|3704.75|3713.23|3704.53|27
1640848370000|2021-12-30 07:12:50|3713.27|3704.57|3713.52|3704.82|3713.52|3704.82|3713.16|3704.46|20
1640848380000|2021-12-30 07:13:00|3713.51|3704.81|3713.07|3704.37|3713.51|3704.81|3712.77|3704.07|21
1640848390000|2021-12-30 07:13:10|3712.98|3704.28|3713.03|3704.33|3713.2|3704.5|3712.82|3704.12|23
1640848400000|2021-12-30 07:13:20|3713.01|3704.31|3714.44|3705.74|3714.58|3705.88|3713.01|3704.31|29
1640848410000|2021-12-30 07:13:30|3714.54|3705.84|3714.4|3705.7|3714.71|3706.01|3714.3|3705.6|31
1640848420000|2021-12-30 07:13:40|3714.39|3705.69|3715.52|3706.82|3715.63|3706.93|3714.38|3705.68|34
1640848430000|2021-12-30 07:13:50|3715.58|3706.88|3715.33|3706.63|3715.61|3706.91|3715.13|3706.43|24
1640848440000|2021-12-30 07:14:00|3715.34|3706.64|3715.37|3706.67|3715.51|3706.81|3714.95|3706.25|34
1640848450000|2021-12-30 07:14:10|3715.34|3706.64|3713.79|3705.09|3715.55|3706.85|3713.77|3705.07|32
1640848460000|2021-12-30 07:14:20|3713.67|3704.97|3713.61|3704.91|3714.07|3705.37|3713.05|3704.35|29
1640848470000|2021-12-30 07:14:30|3713.64|3704.94|3713.49|3704.79|3713.64|3704.94|3713.33|3704.63|32
1640848480000|2021-12-30 07:14:40|3713.45|3704.75|3714.34|3705.64|3714.61|3705.91|3713.35|3704.65|21
1640848490000|2021-12-30 07:14:50|3714.28|3705.58|3715.05|3706.35|3715.25|3706.55|3714.05|3705.35|24
1640848500000|2021-12-30 07:15:00|3715.08|3706.38|3714.88|3706.18|3715.08|3706.38|3714.76|3706.06|29
1640848510000|2021-12-30 07:15:10|3714.83|3706.13|3714.6|3705.9|3714.94|3706.24|3714.6|3705.9|24
1640848520000|2021-12-30 07:15:20|3714.11|3705.41|3714.34|3705.64|3714.67|3705.97|3713.01|3704.31|33
1640848530000|2021-12-30 07:15:30|3714.33|3705.63|3714.3|3705.6|3714.67|3705.97|3713.71|3705.01|33
1640848540000|2021-12-30 07:15:40|3714.06|3705.36|3712.94|3704.24|3714.55|3705.85|3712.85|3704.15|32
1640848550000|2021-12-30 07:15:50|3713.13|3704.43|3709.86|3701.16|3713.13|3704.43|3709.58|3700.88|32
1640848560000|2021-12-30 07:16:00|3710.04|3701.34|3709.18|3700.48|3710.04|3701.34|3708.61|3699.91|36
1640848570000|2021-12-30 07:16:10|3709.03|3700.33|3710.07|3701.37|3710.73|3702.03|3708.77|3700.07|40
1640848580000|2021-12-30 07:16:20|3710.14|3701.44|3710.15|3701.45|3710.51|3701.81|3709.68|3700.98|39
1640848590000|2021-12-30 07:16:30|3709.75|3701.05|3710.26|3701.56|3710.38|3701.68|3709.37|3700.67|37
1640848600000|2021-12-30 07:16:40|3710.15|3701.45|3709.89|3701.19|3710.22|3701.52|3709.75|3701.05|26
1640848610000|2021-12-30 07:16:50|3709.88|3701.18|3710.07|3701.37|3710.21|3701.51|3709.77|3701.07|26
1640848620000|2021-12-30 07:17:00|3710.09|3701.39|3709.76|3701.06|3710.46|3701.76|3709.68|3700.98|21
1640848630000|2021-12-30 07:17:10|3709.89|3701.19|3709.8|3701.1|3710.02|3701.32|3709.44|3700.74|24
1640848640000|2021-12-30 07:17:20|3709.96|3701.26|3712.64|3703.94|3712.64|3703.94|3709.7|3701|21
1640848650000|2021-12-30 07:17:30|3712.78|3704.08|3712.06|3703.36|3713.04|3704.34|3711.73|3703.03|39
1640848660000|2021-12-30 07:17:40|3712.02|3703.32|3712.45|3703.75|3713.14|3704.44|3711.95|3703.25|32
1640848670000|2021-12-30 07:17:50|3712.29|3703.59|3711.98|3703.28|3712.98|3704.28|3711.72|3703.02|32
1640848680000|2021-12-30 07:18:00|3711.85|3703.15|3711.06|3702.36|3712.12|3703.42|3711|3702.3|34
1640848690000|2021-12-30 07:18:10|3710.79|3702.09|3709.09|3700.39|3711.55|3702.85|3708.94|3700.24|37
1640848700000|2021-12-30 07:18:20|3709.03|3700.33|3708.95|3700.25|3709.33|3700.63|3708.73|3700.03|38
1640848710000|2021-12-30 07:18:30|3708.99|3700.29|3708.86|3700.16|3709.07|3700.37|3708.86|3700.16|24
1640848720000|2021-12-30 07:18:40|3708.79|3700.09|3708.4|3699.7|3709.6|3700.9|3708.29|3699.59|34
1640848730000|2021-12-30 07:18:50|3708.75|3700.05|3708.65|3699.95|3708.75|3700.05|3708.02|3699.32|31
1640848740000|2021-12-30 07:19:00|3708.92|3700.22|3708.24|3699.54|3708.92|3700.22|3708.13|3699.43|29
1640848750000|2021-12-30 07:19:10|3708.13|3699.43|3707.65|3698.95|3708.29|3699.59|3707.11|3698.41|13
1640848760000|2021-12-30 07:19:20|3707.38|3698.68|3706.16|3697.46|3707.97|3699.27|3706.16|3697.46|36
1640848770000|2021-12-30 07:19:30|3706.13|3697.43|3705.93|3697.23|3706.13|3697.43|3705.55|3696.85|36
1640848780000|2021-12-30 07:19:40|3705.3|3696.6|3706.88|3698.18|3706.88|3698.18|3705.3|3696.6|34
1640848790000|2021-12-30 07:19:50|3706.85|3698.15|3704.6|3695.9|3707.02|3698.32|3704.6|3695.9|29
1640848800000|2021-12-30 07:20:00|3704.57|3695.87|3705.46|3696.76|3705.52|3696.82|3704.54|3695.84|36
1640848810000|2021-12-30 07:20:10|3705.56|3696.86|3705.03|3696.33|3705.56|3696.86|3705.02|3696.32|23
1640848820000|2021-12-30 07:20:20|3705.11|3696.41|3705.49|3696.79|3705.81|3697.11|3704.9|3696.2|23
1640848830000|2021-12-30 07:20:30|3705.48|3696.78|3706.42|3697.72|3706.69|3697.99|3705.47|3696.77|24
1640848840000|2021-12-30 07:20:40|3706.53|3697.83|3706.17|3697.47|3706.53|3697.83|3706.17|3697.47|26
1640848850000|2021-12-30 07:20:50|3706.19|3697.49|3706.33|3697.63|3706.33|3697.63|3705.54|3696.84|33
1640848860000|2021-12-30 07:21:00|3706.02|3697.32|3706.13|3697.43|3706.32|3697.62|3705.92|3697.22|36
1640848870000|2021-12-30 07:21:10|3706.06|3697.36|3706.72|3698.02|3707|3698.3|3705.86|3697.16|25
1640848880000|2021-12-30 07:21:20|3706.44|3697.74|3706.37|3697.67|3706.44|3697.74|3706.21|3697.51|31
1640848890000|2021-12-30 07:21:30|3706.45|3697.75|3706.98|3698.28|3707.08|3698.38|3706.32|3697.62|30
1640848900000|2021-12-30 07:21:40|3707.03|3698.33|3709.33|3700.63|3709.6|3700.9|3707.03|3698.33|30
1640848910000|2021-12-30 07:21:50|3709.07|3700.37|3709.4|3700.7|3709.49|3700.79|3709.05|3700.35|31
1640848920000|2021-12-30 07:22:00|3709.41|3700.71|3708.99|3700.29|3709.58|3700.88|3708.85|3700.15|33
1640848930000|2021-12-30 07:22:10|3709.02|3700.32|3708.18|3699.48|3709.07|3700.37|3707.93|3699.23|31
1640848940000|2021-12-30 07:22:20|3708.29|3699.59|3708.5|3699.8|3708.62|3699.92|3708.16|3699.46|31
1640848950000|2021-12-30 07:22:30|3708.11|3699.41|3710.19|3701.49|3710.38|3701.68|3708.09|3699.39|32
1640848960000|2021-12-30 07:22:40|3709.54|3700.84|3710.47|3701.77|3710.47|3701.77|3709.45|3700.75|33
1640848970000|2021-12-30 07:22:50|3709.77|3701.07|3708.83|3700.13|3710.39|3701.69|3708.83|3700.13|38
1640848980000|2021-12-30 07:23:00|3708.9|3700.2|3708.81|3700.11|3709.1|3700.4|3708.62|3699.92|33
1640848990000|2021-12-30 07:23:10|3708.98|3700.28|3708.85|3700.15|3709.43|3700.73|3708.67|3699.97|35
1640849000000|2021-12-30 07:23:20|3708.88|3700.18|3709.84|3701.14|3710.07|3701.37|3708.79|3700.09|33
1640849010000|2021-12-30 07:23:30|3709.85|3701.15|3710.23|3701.53|3710.26|3701.56|3709.72|3701.02|16
1640849020000|2021-12-30 07:23:40|3710.25|3701.55|3710.59|3701.89|3711.18|3702.48|3710.23|3701.53|27
1640849030000|2021-12-30 07:23:50|3710.76|3702.06|3710.5|3701.8|3710.77|3702.07|3710.35|3701.65|26
1640849040000|2021-12-30 07:24:00|3710.52|3701.82|3709.82|3701.12|3710.52|3701.82|3709.79|3701.09|18
1640849050000|2021-12-30 07:24:10|3709.81|3701.11|3709.88|3701.18|3710.04|3701.34|3709.76|3701.06|30
1640849060000|2021-12-30 07:24:20|3709.93|3701.23|3710.87|3702.17|3710.94|3702.24|3709.86|3701.16|29
1640849070000|2021-12-30 07:24:30|3710.81|3702.11|3711.09|3702.39|3711.09|3702.39|3710.66|3701.96|21
1640849080000|2021-12-30 07:24:40|3711.06|3702.36|3711.04|3702.34|3711.14|3702.44|3711.01|3702.31|21
1640849090000|2021-12-30 07:24:50|3711.15|3702.45|3709.89|3701.19|3711.21|3702.51|3709.89|3701.19|24
1640849100000|2021-12-30 07:25:00|3709.92|3701.22|3714.84|3706.14|3714.84|3706.14|3708.32|3699.62|36
1640849110000|2021-12-30 07:25:10|3714.67|3705.97|3715.47|3706.77|3715.55|3706.85|3714.39|3705.69|26
1640849120000|2021-12-30 07:25:20|3715.51|3706.81|3719.15|3710.45|3719.25|3710.55|3715.51|3706.81|37
1640849130000|2021-12-30 07:25:30|3719.07|3710.37|3718.29|3709.59|3719.37|3710.67|3718.26|3709.56|37
1640849140000|2021-12-30 07:25:40|3718.3|3709.6|3717.77|3709.07|3718.99|3710.29|3717.57|3708.87|36
1640849150000|2021-12-30 07:25:50|3717.56|3708.86|3717.25|3708.55|3717.72|3709.02|3717.15|3708.45|36
1640849160000|2021-12-30 07:26:00|3717.27|3708.57|3717.51|3708.81|3717.74|3709.04|3717.27|3708.57|34
1640849170000|2021-12-30 07:26:10|3717.5|3708.8|3718.14|3709.44|3718.45|3709.75|3717.38|3708.68|32
1640849180000|2021-12-30 07:26:20|3718.06|3709.36|3718.04|3709.34|3718.08|3709.38|3717.88|3709.18|28
1640849190000|2021-12-30 07:26:30|3718.02|3709.32|3718.58|3709.88|3718.72|3710.02|3717.95|3709.25|35
1640849200000|2021-12-30 07:26:40|3718.61|3709.91|3719.34|3710.64|3719.44|3710.74|3718.6|3709.9|28
1640849210000|2021-12-30 07:26:50|3719.45|3710.75|3719.55|3710.85|3719.62|3710.92|3719.35|3710.65|28
1640849220000|2021-12-30 07:27:00|3719.63|3710.93|3717.4|3708.7|3719.76|3711.06|3717.4|3708.7|33
1640849230000|2021-12-30 07:27:10|3717.04|3708.34|3715.9|3707.2|3717.04|3708.34|3715.88|3707.18|33
1640849240000|2021-12-30 07:27:20|3715.88|3707.18|3716.57|3707.87|3716.6|3707.9|3715.88|3707.18|35
1640849250000|2021-12-30 07:27:30|3716.26|3707.56|3717.01|3708.31|3717.07|3708.37|3716.26|3707.56|18
1640849260000|2021-12-30 07:27:40|3717.05|3708.35|3717.44|3708.74|3717.45|3708.75|3717.05|3708.35|27
1640849270000|2021-12-30 07:27:50|3717.43|3708.73|3715.93|3707.23|3717.44|3708.74|3715.58|3706.88|34
1640849280000|2021-12-30 07:28:00|3716.01|3707.31|3716.14|3707.44|3716.39|3707.69|3715.76|3707.06|31
1640849290000|2021-12-30 07:28:10|3716.11|3707.41|3716.5|3707.8|3716.67|3707.97|3716.11|3707.41|26
1640849300000|2021-12-30 07:28:20|3716.67|3707.97|3716.84|3708.14|3716.85|3708.15|3716.55|3707.85|32
1640849310000|2021-12-30 07:28:30|3716.58|3707.88|3716.61|3707.91|3716.87|3708.17|3716.24|3707.54|35
1640849320000|2021-12-30 07:28:40|3716.17|3707.47|3716.5|3707.8|3716.75|3708.05|3716.17|3707.47|27
1640849330000|2021-12-30 07:28:50|3716.14|3707.44|3715.67|3706.97|3716.5|3707.8|3715.57|3706.87|34
1640849340000|2021-12-30 07:29:00|3715.72|3707.02|3715.91|3707.21|3716.02|3707.32|3715.62|3706.92|28
1640849350000|2021-12-30 07:29:10|3715.92|3707.22|3716.09|3707.39|3716.41|3707.71|3715.87|3707.17|31
1640849360000|2021-12-30 07:29:20|3716.12|3707.42|3716.01|3707.31|3716.12|3707.42|3715.95|3707.25|30
1640849370000|2021-12-30 07:29:30|3716|3707.3|3715.2|3706.5|3716.03|3707.33|3715.18|3706.48|33
1640849380000|2021-12-30 07:29:40|3715.32|3706.62|3714.68|3705.98|3715.32|3706.62|3714.51|3705.81|25
1640849390000|2021-12-30 07:29:50|3714.44|3705.74|3713.48|3704.78|3714.85|3706.15|3713.21|3704.51|38
1640849400000|2021-12-30 07:30:00|3713.54|3704.84|3713.98|3705.28|3714.26|3705.56|3713.31|3704.61|38
1640849410000|2021-12-30 07:30:10|3713.91|3705.21|3713.61|3704.91|3713.96|3705.26|3713.38|3704.68|39
1640849420000|2021-12-30 07:30:20|3713.49|3704.79|3714.54|3705.84|3714.79|3706.09|3713.48|3704.78|39
1640849430000|2021-12-30 07:30:30|3714.52|3705.82|3714.53|3705.83|3714.76|3706.06|3714.39|3705.69|31
1640849440000|2021-12-30 07:30:40|3714.56|3705.86|3715.93|3707.23|3716.3|3707.6|3714.27|3705.57|38
1640849450000|2021-12-30 07:30:50|3715.94|3707.24|3715.26|3706.56|3715.95|3707.25|3715.04|3706.34|36
1640849460000|2021-12-30 07:31:00|3715.04|3706.34|3716.08|3707.38|3716.08|3707.38|3715.04|3706.34|32
1640849470000|2021-12-30 07:31:10|3716.31|3707.61|3716.16|3707.46|3716.31|3707.61|3715.98|3707.28|32
1640849480000|2021-12-30 07:31:20|3716.09|3707.39|3715.84|3707.14|3716.11|3707.41|3715.42|3706.72|28
1640849490000|2021-12-30 07:31:30|3715.85|3707.15|3716.62|3707.92|3716.74|3708.04|3715.85|3707.15|27
1640849500000|2021-12-30 07:31:40|3716.61|3707.91|3716.59|3707.89|3716.81|3708.11|3716.49|3707.79|33
1640849510000|2021-12-30 07:31:50|3716.61|3707.91|3716.72|3708.02|3717.1|3708.4|3716.58|3707.88|35
1640849520000|2021-12-30 07:32:00|3716.67|3707.97|3717.93|3709.23|3718.03|3709.33|3716.61|3707.91|34
1640849530000|2021-12-30 07:32:10|3718.01|3709.31|3718.3|3709.6|3718.3|3709.6|3718.01|3709.31|25
1640849540000|2021-12-30 07:32:20|3718.32|3709.62|3717.89|3709.19|3718.32|3709.62|3717.05|3708.35|36
1640849550000|2021-12-30 07:32:30|3717.8|3709.1|3718.47|3709.77|3718.65|3709.95|3717.76|3709.06|38
1640849560000|2021-12-30 07:32:40|3718.48|3709.78|3721.61|3712.91|3721.61|3712.91|3718.46|3709.76|36
1640849570000|2021-12-30 07:32:50|3721.66|3712.96|3721.73|3713.03|3721.84|3713.14|3721.52|3712.82|35
1640849580000|2021-12-30 07:33:00|3721.77|3713.07|3721.84|3713.14|3721.91|3713.21|3721.7|3713|31
1640849590000|2021-12-30 07:33:10|3722.11|3713.41|3722.74|3714.04|3723.23|3714.53|3722.09|3713.39|33
1640849600000|2021-12-30 07:33:20|3722.73|3714.03|3723.78|3715.08|3723.93|3715.23|3722.68|3713.98|36
1640849610000|2021-12-30 07:33:30|3723.83|3715.13|3722.04|3713.34|3723.83|3715.13|3721.87|3713.17|37
1640849620000|2021-12-30 07:33:40|3721.81|3713.11|3721.3|3712.6|3721.87|3713.17|3721.3|3712.6|34
1640849630000|2021-12-30 07:33:50|3721.17|3712.47|3721.13|3712.43|3721.27|3712.57|3720.02|3711.32|39
1640849640000|2021-12-30 07:34:00|3721.11|3712.41|3720.95|3712.25|3721.21|3712.51|3720.42|3711.72|37
1640849650000|2021-12-30 07:34:10|3720.49|3711.79|3719.37|3710.67|3721.02|3712.32|3719.08|3710.38|37
1640849660000|2021-12-30 07:34:20|3719.58|3710.88|3719.22|3710.52|3719.58|3710.88|3719.09|3710.39|29
1640849670000|2021-12-30 07:34:30|3719.23|3710.53|3720.12|3711.42|3720.18|3711.48|3719.1|3710.4|30
1640849680000|2021-12-30 07:34:40|3720.54|3711.84|3720.13|3711.43|3720.73|3712.03|3719.73|3711.03|39
1640849690000|2021-12-30 07:34:50|3719.68|3710.98|3720.13|3711.43|3720.17|3711.47|3719.68|3710.98|29
1640849700000|2021-12-30 07:35:00|3720.03|3711.33|3719.98|3711.28|3720.07|3711.37|3719.67|3710.97|36
1640849710000|2021-12-30 07:35:10|3719.86|3711.16|3719.91|3711.21|3719.97|3711.27|3718.84|3710.14|36
1640849720000|2021-12-30 07:35:20|3719.87|3711.17|3719.86|3711.16|3719.89|3711.19|3719.62|3710.92|31
1640849730000|2021-12-30 07:35:30|3719.89|3711.19|3719.46|3710.76|3720.01|3711.31|3719.46|3710.76|28
1640849740000|2021-12-30 07:35:40|3719.79|3711.09|3719.45|3710.75|3719.8|3711.1|3719.35|3710.65|27
1640849750000|2021-12-30 07:35:50|3719.46|3710.76|3719.83|3711.13|3720.14|3711.44|3719.24|3710.54|27
1640849760000|2021-12-30 07:36:00|3718.9|3710.2|3719.17|3710.47|3719.8|3711.1|3718.86|3710.16|28
1640849770000|2021-12-30 07:36:10|3719.18|3710.48|3719.39|3710.69|3719.58|3710.88|3719.17|3710.47|21
1640849780000|2021-12-30 07:36:20|3719.44|3710.74|3719.37|3710.67|3719.44|3710.74|3719.31|3710.61|21
1640849790000|2021-12-30 07:36:30|3719.38|3710.68|3719.33|3710.63|3719.44|3710.74|3719.31|3710.61|14
1640849800000|2021-12-30 07:36:40|3719.32|3710.62|3719.32|3710.62|3719.66|3710.96|3719.21|3710.51|28
1640849810000|2021-12-30 07:36:50|3719.33|3710.63|3719.57|3710.87|3719.67|3710.97|3719.28|3710.58|36
1640849820000|2021-12-30 07:37:00|3719.59|3710.89|3718.8|3710.1|3719.74|3711.04|3718.8|3710.1|26
1640849830000|2021-12-30 07:37:10|3718.69|3709.99|3717.18|3708.48|3718.69|3709.99|3717.17|3708.47|37
1640849840000|2021-12-30 07:37:20|3717.2|3708.5|3715.7|3707|3717.47|3708.77|3715.15|3706.45|38
1640849850000|2021-12-30 07:37:30|3715.76|3707.06|3716.63|3707.93|3717.11|3708.41|3715.67|3706.97|38
1640849860000|2021-12-30 07:37:40|3716.65|3707.95|3716.66|3707.96|3716.82|3708.12|3716.52|3707.82|34
1640849870000|2021-12-30 07:37:50|3716.73|3708.03|3714.78|3706.08|3716.74|3708.04|3714.78|3706.08|36
1640849880000|2021-12-30 07:38:00|3714.87|3706.17|3713.91|3705.21|3714.87|3706.17|3713.57|3704.87|37
1640849890000|2021-12-30 07:38:10|3714.11|3705.41|3714.68|3705.98|3714.95|3706.25|3713.94|3705.24|34
1640849900000|2021-12-30 07:38:20|3714.71|3706.01|3714.43|3705.73|3714.91|3706.21|3714.4|3705.7|31
1640849910000|2021-12-30 07:38:30|3714.42|3705.72|3715.71|3707.01|3716.48|3707.78|3714.13|3705.43|32
1640849920000|2021-12-30 07:38:40|3715.44|3706.74|3715.36|3706.66|3715.44|3706.74|3715.25|3706.55|23
1640849930000|2021-12-30 07:38:50|3715.28|3706.58|3715.29|3706.59|3715.29|3706.59|3715.24|3706.54|9
1640849940000|2021-12-30 07:39:00|3715.36|3706.66|3715.31|3706.61|3715.45|3706.75|3715.28|3706.58|19
1640849950000|2021-12-30 07:39:10|3715.28|3706.58|3716.89|3708.19|3716.92|3708.22|3715.27|3706.57|26
1640849960000|2021-12-30 07:39:20|3716.92|3708.22|3716.72|3708.02|3717.05|3708.35|3716.57|3707.87|38
1640849970000|2021-12-30 07:39:30|3716.74|3708.04|3716.71|3708.01|3716.79|3708.09|3716.41|3707.71|34
1640849980000|2021-12-30 07:39:40|3716.75|3708.05|3716.84|3708.14|3716.84|3708.14|3716.52|3707.82|26
1640849990000|2021-12-30 07:39:50|3716.79|3708.09|3716.98|3708.28|3716.98|3708.28|3716.62|3707.92|26
1640850000000|2021-12-30 07:40:00|3716.97|3708.27|3718.15|3709.45|3718.21|3709.51|3716.9|3708.2|31
1640850010000|2021-12-30 07:40:10|3718.06|3709.36|3716.2|3707.5|3718.07|3709.37|3716.09|3707.39|33
1640850020000|2021-12-30 07:40:20|3716.22|3707.52|3715.94|3707.24|3716.22|3707.52|3715.64|3706.94|33
1640850030000|2021-12-30 07:40:30|3716.16|3707.46|3718.73|3710.03|3718.73|3710.03|3715.97|3707.27|36
1640850040000|2021-12-30 07:40:40|3718.53|3709.83|3717.71|3709.01|3718.72|3710.02|3717.66|3708.96|37
1640850050000|2021-12-30 07:40:50|3717.7|3709|3717.85|3709.15|3717.92|3709.22|3717.54|3708.84|21
1640850060000|2021-12-30 07:41:00|3717.84|3709.14|3716.84|3708.14|3717.91|3709.21|3716.76|3708.06|31
1640850070000|2021-12-30 07:41:10|3716.86|3708.16|3716.95|3708.25|3717.01|3708.31|3716.49|3707.79|32
1640850080000|2021-12-30 07:41:20|3716.98|3708.28|3716.72|3708.02|3717.25|3708.55|3716.7|3708|33
1640850090000|2021-12-30 07:41:30|3716.7|3708|3716.61|3707.91|3716.95|3708.25|3716.37|3707.67|30
1640850100000|2021-12-30 07:41:40|3716.6|3707.9|3716.25|3707.55|3716.6|3707.9|3716.25|3707.55|21
1640850110000|2021-12-30 07:41:50|3716.26|3707.56|3716.55|3707.85|3716.66|3707.96|3715.26|3706.56|37
1640850120000|2021-12-30 07:42:00|3716.58|3707.88|3716.07|3707.37|3716.75|3708.05|3716|3707.3|32
1640850130000|2021-12-30 07:42:10|3715.97|3707.27|3715.95|3707.25|3716.22|3707.52|3715.89|3707.19|27
1640850140000|2021-12-30 07:42:20|3715.93|3707.23|3716.45|3707.75|3716.62|3707.92|3715.93|3707.23|31
1640850150000|2021-12-30 07:42:30|3716.46|3707.76|3716.96|3708.26|3717|3708.3|3716.41|3707.71|32
1640850160000|2021-12-30 07:42:40|3716.85|3708.15|3716.3|3707.6|3716.86|3708.16|3716.3|3707.6|33
1640850170000|2021-12-30 07:42:50|3716.29|3707.59|3715.16|3706.46|3716.29|3707.59|3715.03|3706.33|29
1640850180000|2021-12-30 07:43:00|3715.02|3706.32|3715.4|3706.7|3715.47|3706.77|3714|3705.3|28
1640850190000|2021-12-30 07:43:10|3714.07|3705.37|3711.68|3702.98|3715.57|3706.87|3710.88|3702.18|34
1640850200000|2021-12-30 07:43:20|3711.69|3702.99|3711.96|3703.26|3711.96|3703.26|3711.69|3702.99|21
1640850210000|2021-12-30 07:43:30|3711.98|3703.28|3712.16|3703.46|3712.16|3703.46|3711.96|3703.26|26
1640850220000|2021-12-30 07:43:40|3712.1|3703.4|3714.04|3705.34|3714.05|3705.35|3712.1|3703.4|34
1640850230000|2021-12-30 07:43:50|3714.12|3705.42|3713.53|3704.83|3714.18|3705.48|3713.53|3704.83|14
1640850240000|2021-12-30 07:44:00|3713.43|3704.73|3713.23|3704.53|3713.43|3704.73|3712.95|3704.25|28
1640850250000|2021-12-30 07:44:10|3713.2|3704.5|3713.94|3705.24|3714.04|3705.34|3713.17|3704.47|32
1640850260000|2021-12-30 07:44:20|3713.93|3705.23|3715.08|3706.38|3715.37|3706.67|3713.87|3705.17|32
1640850270000|2021-12-30 07:44:30|3715.13|3706.43|3715.07|3706.37|3715.44|3706.74|3714.97|3706.27|33
1640850280000|2021-12-30 07:44:40|3715.11|3706.41|3713.59|3704.89|3715.22|3706.52|3713.59|3704.89|33
1640850290000|2021-12-30 07:44:50|3713.63|3704.93|3714.24|3705.54|3715.25|3706.55|3713.49|3704.79|37
1640850300000|2021-12-30 07:45:00|3714.1|3705.4|3714.01|3705.31|3714.32|3705.62|3713.79|3705.09|37
1640850310000|2021-12-30 07:45:10|3714|3705.3|3714.84|3706.14|3714.84|3706.14|3714|3705.3|29
1640850320000|2021-12-30 07:45:20|3714.76|3706.06|3714.37|3705.67|3714.88|3706.18|3714.05|3705.35|31
1640850330000|2021-12-30 07:45:30|3714.43|3705.73|3714.56|3705.86|3714.64|3705.94|3714.34|3705.64|30
1640850340000|2021-12-30 07:45:40|3714.58|3705.88|3716.05|3707.35|3716.28|3707.58|3714.55|3705.85|30
1640850350000|2021-12-30 07:45:50|3716.04|3707.34|3714.93|3706.23|3716.14|3707.44|3714.77|3706.07|34
1640850360000|2021-12-30 07:46:00|3714.86|3706.16|3715.29|3706.59|3715.31|3706.61|3714.8|3706.1|32
1640850370000|2021-12-30 07:46:10|3715.26|3706.56|3715.19|3706.49|3715.51|3706.81|3715.15|3706.45|27
1640850380000|2021-12-30 07:46:20|3715.18|3706.48|3716.09|3707.39|3716.22|3707.52|3715.17|3706.47|38
1640850390000|2021-12-30 07:46:30|3716.04|3707.34|3716.47|3707.77|3716.55|3707.85|3716.04|3707.34|32
1640850400000|2021-12-30 07:46:40|3716.31|3707.61|3716.32|3707.62|3716.56|3707.86|3716.31|3707.61|14
1640850410000|2021-12-30 07:46:50|3716.35|3707.65|3716.88|3708.18|3716.97|3708.27|3716.35|3707.65|34
1640850420000|2021-12-30 07:47:00|3716.84|3708.14|3716.97|3708.27|3717.03|3708.33|3716.79|3708.09|25
1640850430000|2021-12-30 07:47:10|3716.95|3708.25|3716.89|3708.19|3717.18|3708.48|3716.66|3707.96|36
1640850440000|2021-12-30 07:47:20|3716.88|3708.18|3718.27|3709.57|3718.33|3709.63|3716.84|3708.14|32
1640850450000|2021-12-30 07:47:30|3718.31|3709.61|3718.05|3709.35|3718.31|3709.61|3718.05|3709.35|31
1640850460000|2021-12-30 07:47:40|3718.06|3709.36|3717.32|3708.62|3718.06|3709.36|3717.22|3708.52|29
1640850470000|2021-12-30 07:47:50|3717.29|3708.59|3717.42|3708.72|3717.52|3708.82|3717.21|3708.51|30
1640850480000|2021-12-30 07:48:00|3717.43|3708.73|3717.79|3709.09|3717.79|3709.09|3717.29|3708.59|25
1640850490000|2021-12-30 07:48:10|3717.88|3709.18|3717.82|3709.12|3718.03|3709.33|3717.71|3709.01|33
1640850500000|2021-12-30 07:48:20|3717.91|3709.21|3717.89|3709.19|3717.91|3709.21|3717.74|3709.04|24
1640850510000|2021-12-30 07:48:30|3717.95|3709.25|3716.22|3707.52|3717.95|3709.25|3716.07|3707.37|32
1640850520000|2021-12-30 07:48:40|3716.25|3707.55|3716.39|3707.69|3716.55|3707.85|3716.25|3707.55|19
1640850530000|2021-12-30 07:48:50|3716.28|3707.58|3717.36|3708.66|3717.42|3708.72|3716.28|3707.58|35
1640850540000|2021-12-30 07:49:00|3717.4|3708.7|3716.66|3707.96|3717.4|3708.7|3716.4|3707.7|31
1640850550000|2021-12-30 07:49:10|3716.71|3708.01|3716.22|3707.52|3716.71|3708.01|3716.02|3707.32|29
1640850560000|2021-12-30 07:49:20|3716.16|3707.46|3716.3|3707.6|3716.61|3707.91|3716.16|3707.46|29
1640850570000|2021-12-30 07:49:30|3716.27|3707.57|3716.15|3707.45|3716.56|3707.86|3716.15|3707.45|35
1640850580000|2021-12-30 07:49:40|3716.04|3707.34|3716.2|3707.5|3716.42|3707.72|3715.85|3707.15|33
1640850590000|2021-12-30 07:49:50|3716.42|3707.72|3716.48|3707.78|3716.78|3708.08|3716.11|3707.41|29
1640850600000|2021-12-30 07:50:00|3716.49|3707.79|3715.14|3706.44|3716.49|3707.79|3714.83|3706.13|35
1640850610000|2021-12-30 07:50:10|3715.22|3706.52|3713.75|3705.05|3715.75|3707.05|3713.43|3704.73|33
1640850620000|2021-12-30 07:50:20|3713.73|3705.03|3713.19|3704.49|3713.73|3705.03|3712.37|3703.67|37
1640850630000|2021-12-30 07:50:30|3712.91|3704.21|3711.89|3703.19|3712.91|3704.21|3711.58|3702.88|36
1640850640000|2021-12-30 07:50:40|3711.94|3703.24|3712.06|3703.36|3712.15|3703.45|3711.72|3703.02|36
1640850650000|2021-12-30 07:50:50|3712.08|3703.38|3712.03|3703.33|3712.11|3703.41|3711.82|3703.12|35
1640850660000|2021-12-30 07:51:00|3712.02|3703.32|3712.3|3703.6|3712.66|3703.96|3711.93|3703.23|36
1640850670000|2021-12-30 07:51:10|3712.33|3703.63|3711.82|3703.12|3712.36|3703.66|3711.69|3702.99|37
1640850680000|2021-12-30 07:51:20|3711.93|3703.23|3712.03|3703.33|3712.07|3703.37|3711.64|3702.94|31
1640850690000|2021-12-30 07:51:30|3712.11|3703.41|3713.3|3704.6|3713.3|3704.6|3712.05|3703.35|36
1640850700000|2021-12-30 07:51:40|3713.27|3704.57|3714.77|3706.07|3715.02|3706.32|3713.09|3704.39|39
1640850710000|2021-12-30 07:51:50|3715|3706.3|3714.44|3705.74|3715|3706.3|3714.27|3705.57|37
1640850720000|2021-12-30 07:52:00|3714.59|3705.89|3714.24|3705.54|3714.93|3706.23|3714.24|3705.54|25
1640850730000|2021-12-30 07:52:10|3714.26|3705.56|3714.54|3705.84|3714.79|3706.09|3714.23|3705.53|29
1640850740000|2021-12-30 07:52:20|3714.58|3705.88|3714.37|3705.67|3714.58|3705.88|3714.34|3705.64|30
1640850750000|2021-12-30 07:52:30|3714.39|3705.69|3715.38|3706.68|3715.38|3706.68|3714.36|3705.66|25
1640850760000|2021-12-30 07:52:40|3715.31|3706.61|3716.04|3707.34|3716.06|3707.36|3715.01|3706.31|30
1640850770000|2021-12-30 07:52:50|3715.97|3707.27|3715.7|3707|3715.97|3707.27|3715.55|3706.85|32
1640850780000|2021-12-30 07:53:00|3715.72|3707.02|3715.14|3706.44|3716.11|3707.41|3714.62|3705.92|34
1640850790000|2021-12-30 07:53:10|3715.17|3706.47|3715.43|3706.73|3715.49|3706.79|3715.17|3706.47|31
1640850800000|2021-12-30 07:53:20|3715.44|3706.74|3715.24|3706.54|3715.52|3706.82|3714.99|3706.29|35
1640850810000|2021-12-30 07:53:30|3715.26|3706.56|3714.87|3706.17|3715.38|3706.68|3714.87|3706.17|35
1640850820000|2021-12-30 07:53:40|3715.16|3706.46|3715.14|3706.44|3715.16|3706.46|3714.82|3706.12|34
1640850830000|2021-12-30 07:53:50|3715.15|3706.45|3715.03|3706.33|3715.15|3706.45|3715.01|3706.31|13
1640850840000|2021-12-30 07:54:00|3715.01|3706.31|3715.16|3706.46|3715.16|3706.46|3715|3706.3|9
1640850850000|2021-12-30 07:54:10|3715.17|3706.47|3714.85|3706.15|3715.17|3706.47|3714.72|3706.02|20
1640850860000|2021-12-30 07:54:20|3714.96|3706.26|3714.92|3706.22|3714.96|3706.26|3714.78|3706.08|29
1640850870000|2021-12-30 07:54:30|3714.84|3706.14|3713.34|3704.64|3714.84|3706.14|3713.34|3704.64|23
1640850880000|2021-12-30 07:54:40|3713.51|3704.81|3713.39|3704.69|3713.56|3704.86|3713.38|3704.68|15
1640850890000|2021-12-30 07:54:50|3712.99|3704.29|3713.21|3704.51|3713.4|3704.7|3712.8|3704.1|22
1640850900000|2021-12-30 07:55:00|3713.2|3704.5|3713.1|3704.4|3713.2|3704.5|3712.87|3704.17|23
1640850910000|2021-12-30 07:55:10|3713.23|3704.53|3714.38|3705.68|3714.64|3705.94|3713.23|3704.53|35
1640850920000|2021-12-30 07:55:20|3714.39|3705.69|3714.96|3706.26|3715.24|3706.54|3714.34|3705.64|29
1640850930000|2021-12-30 07:55:30|3715.11|3706.41|3715.96|3707.26|3716.13|3707.43|3715.11|3706.41|38
1640850940000|2021-12-30 07:55:40|3716.01|3707.31|3715.07|3706.37|3716.01|3707.31|3714.89|3706.19|28
1640850950000|2021-12-30 07:55:50|3715.22|3706.52|3715|3706.3|3715.22|3706.52|3714.75|3706.05|31
1640850960000|2021-12-30 07:56:00|3715.03|3706.33|3713.96|3705.26|3715.09|3706.39|3713.89|3705.19|26
1640850970000|2021-12-30 07:56:10|3714.13|3705.43|3714.2|3705.5|3714.55|3705.85|3714.13|3705.43|25
1640850980000|2021-12-30 07:56:20|3714.19|3705.49|3714.47|3705.77|3714.47|3705.77|3714.19|3705.49|27
1640850990000|2021-12-30 07:56:30|3714.48|3705.78|3715.96|3707.26|3715.96|3707.26|3714.32|3705.62|16
1640851000000|2021-12-30 07:56:40|3716.08|3707.38|3717.39|3708.69|3717.61|3708.91|3716.04|3707.34|31
1640851010000|2021-12-30 07:56:50|3717.43|3708.73|3721.41|3712.71|3721.59|3712.89|3717.4|3708.7|36
1640851020000|2021-12-30 07:57:00|3721.37|3712.67|3720.28|3711.58|3721.37|3712.67|3720.25|3711.55|26
1640851030000|2021-12-30 07:57:10|3720.27|3711.57|3719.48|3710.78|3720.27|3711.57|3719.28|3710.58|31
1640851040000|2021-12-30 07:57:20|3719.4|3710.7|3718.92|3710.22|3719.51|3710.81|3718.9|3710.2|30
1640851050000|2021-12-30 07:57:30|3718.91|3710.21|3717.49|3708.79|3718.91|3710.21|3717.46|3708.76|31
1640851060000|2021-12-30 07:57:40|3717.55|3708.85|3717.46|3708.76|3717.65|3708.95|3717.35|3708.65|27
1640851070000|2021-12-30 07:57:50|3717.43|3708.73|3717.75|3709.05|3717.83|3709.13|3717.1|3708.4|37
1640851080000|2021-12-30 07:58:00|3717.77|3709.07|3718.7|3710|3719.21|3710.51|3717.48|3708.78|37
1640851090000|2021-12-30 07:58:10|3718.63|3709.93|3715.38|3706.68|3718.63|3709.93|3715.36|3706.66|36
1640851100000|2021-12-30 07:58:20|3715.05|3706.35|3714.54|3705.84|3715.47|3706.77|3714.05|3705.35|32
1640851110000|2021-12-30 07:58:30|3714.56|3705.86|3714.7|3706|3714.96|3706.26|3714.51|3705.81|24
1640851120000|2021-12-30 07:58:40|3714.71|3706.01|3714.5|3705.8|3714.71|3706.01|3714.29|3705.59|18
1640851130000|2021-12-30 07:58:50|3714.51|3705.81|3714.7|3706|3714.7|3706|3714.5|3705.8|26
1640851140000|2021-12-30 07:59:00|3714.78|3706.08|3715.78|3707.08|3715.98|3707.28|3714.78|3706.08|28
1640851150000|2021-12-30 07:59:10|3715.76|3707.06|3715.78|3707.08|3715.98|3707.28|3715.76|3707.06|26
1640851160000|2021-12-30 07:59:20|3715.84|3707.14|3715.93|3707.23|3715.99|3707.29|3715.83|3707.13|28
1640851170000|2021-12-30 07:59:30|3715.91|3707.21|3715.73|3707.03|3716|3707.3|3715.32|3706.62|28
1640851180000|2021-12-30 07:59:40|3715.72|3707.02|3714.47|3705.77|3715.8|3707.1|3714.39|3705.69|34
1640851190000|2021-12-30 07:59:50|3714.58|3705.88|3713.61|3704.91|3715.13|3706.43|3713.53|3704.83|33
1640851200000|2021-12-30 08:00:00|3713.8|3705.1|3714.69|3705.99|3715.18|3706.48|3713.8|3705.1|20
1640851210000|2021-12-30 08:00:10|3714.56|3705.86|3718.11|3709.41|3718.11|3709.41|3714.56|3705.86|29
1640851220000|2021-12-30 08:00:20|3718.19|3709.49|3718.41|3709.71|3718.53|3709.83|3718.19|3709.49|28
1640851230000|2021-12-30 08:00:30|3718.48|3709.78|3720.1|3711.4|3720.15|3711.45|3718.29|3709.59|28
1640851240000|2021-12-30 08:00:40|3720.21|3711.51|3722.49|3713.79|3722.73|3714.03|3719.93|3711.23|28
1640851250000|2021-12-30 08:00:50|3722.75|3714.05|3722.75|3714.05|3722.75|3714.05|3721.86|3713.16|20
1640851260000|2021-12-30 08:01:00|3722.68|3713.98|3721.63|3712.93|3722.77|3714.07|3721.63|3712.93|19
1640851270000|2021-12-30 08:01:10|3721.6|3712.9|3719.83|3711.13|3721.6|3712.9|3719.83|3711.13|33
1640851280000|2021-12-30 08:01:20|3719.73|3711.03|3720.71|3712.01|3721.51|3712.81|3719.51|3710.81|35
1640851290000|2021-12-30 08:01:30|3720.73|3712.03|3718.51|3709.81|3721.1|3712.4|3718.27|3709.57|35
1640851300000|2021-12-30 08:01:40|3718.74|3710.04|3719.35|3710.65|3719.69|3710.99|3718.09|3709.39|36
1640851310000|2021-12-30 08:01:50|3719.3|3710.6|3720.8|3712.1|3721.62|3712.92|3718.86|3710.16|36
1640851320000|2021-12-30 08:02:00|3720.81|3712.11|3720.38|3711.68|3720.81|3712.11|3718.79|3710.09|36
1640851330000|2021-12-30 08:02:10|3720.6|3711.9|3718.26|3709.56|3720.91|3712.21|3718.17|3709.47|37
1640851340000|2021-12-30 08:02:20|3718.43|3709.73|3719.33|3710.63|3720.62|3711.92|3718.43|3709.73|37
1640851350000|2021-12-30 08:02:30|3719.42|3710.72|3719.17|3710.47|3719.77|3711.07|3718.88|3710.18|37
1640851360000|2021-12-30 08:02:40|3719.15|3710.45|3721.93|3713.23|3722.37|3713.67|3719.01|3710.31|35
1640851370000|2021-12-30 08:02:50|3721.98|3713.28|3724.26|3715.56|3724.93|3716.23|3721.69|3712.99|38
1640851380000|2021-12-30 08:03:00|3723.91|3715.21|3724.47|3715.77|3724.82|3716.12|3723.83|3715.13|35
1640851390000|2021-12-30 08:03:10|3724.52|3715.82|3726.67|3717.97|3729.22|3720.52|3724.49|3715.79|39
1640851400000|2021-12-30 08:03:20|3726.81|3718.11|3725.61|3716.91|3727.24|3718.54|3725.61|3716.91|38
1640851410000|2021-12-30 08:03:30|3725.43|3716.73|3727.44|3718.74|3727.66|3718.96|3725.22|3716.52|38
1640851420000|2021-12-30 08:03:40|3727.5|3718.8|3727.92|3719.22|3728.75|3720.05|3726.68|3717.98|40
1640851430000|2021-12-30 08:03:50|3728.07|3719.37|3728.25|3719.55|3728.8|3720.1|3727.18|3718.48|37
1640851440000|2021-12-30 08:04:00|3728.22|3719.52|3727.29|3718.59|3728.22|3719.52|3726.61|3717.91|35
1640851450000|2021-12-30 08:04:10|3727.25|3718.55|3726.36|3717.66|3727.51|3718.81|3726.31|3717.61|36
1640851460000|2021-12-30 08:04:20|3726.35|3717.65|3725.81|3717.11|3726.73|3718.03|3725.81|3717.11|33
1640851470000|2021-12-30 08:04:30|3725.75|3717.05|3726.44|3717.74|3726.67|3717.97|3725.75|3717.05|34
1640851480000|2021-12-30 08:04:40|3726.45|3717.75|3727.07|3718.37|3727.43|3718.73|3726.45|3717.75|29
1640851490000|2021-12-30 08:04:50|3727.27|3718.57|3728.39|3719.69|3729.37|3720.67|3727.24|3718.54|35
1640851500000|2021-12-30 08:05:00|3728.42|3719.72|3728.59|3719.89|3728.7|3720|3728.23|3719.53|37
1640851510000|2021-12-30 08:05:10|3728.66|3719.96|3725.16|3716.46|3728.66|3719.96|3725.15|3716.45|39
1640851520000|2021-12-30 08:05:20|3725.18|3716.48|3724.88|3716.18|3725.28|3716.58|3724.88|3716.18|36
1640851530000|2021-12-30 08:05:30|3725.09|3716.39|3724.86|3716.16|3725.19|3716.49|3724.86|3716.16|37
1640851540000|2021-12-30 08:05:40|3724.92|3716.22|3725.05|3716.35|3725.71|3717.01|3724.87|3716.17|33
1640851550000|2021-12-30 08:05:50|3725.01|3716.31|3724.85|3716.15|3725.08|3716.38|3724.53|3715.83|35
1640851560000|2021-12-30 08:06:00|3724.82|3716.12|3723.79|3715.09|3724.83|3716.13|3723.58|3714.88|37
1640851570000|2021-12-30 08:06:10|3723.8|3715.1|3724.56|3715.86|3724.71|3716.01|3723.78|3715.08|31
1640851580000|2021-12-30 08:06:20|3724.53|3715.83|3726.36|3717.66|3726.89|3718.19|3724.52|3715.82|34
1640851590000|2021-12-30 08:06:30|3726.38|3717.68|3723.9|3715.2|3726.63|3717.93|3723.67|3714.97|38
1640851600000|2021-12-30 08:06:40|3723.82|3715.12|3724.48|3715.78|3724.48|3715.78|3723.62|3714.92|35
1640851610000|2021-12-30 08:06:50|3724.46|3715.76|3723.37|3714.67|3724.46|3715.76|3723.2|3714.5|35
1640851620000|2021-12-30 08:07:00|3723.24|3714.54|3723.35|3714.65|3723.58|3714.88|3723.22|3714.52|39
1640851630000|2021-12-30 08:07:10|3723.37|3714.67|3723.8|3715.1|3723.8|3715.1|3723.24|3714.54|29
1640851640000|2021-12-30 08:07:20|3723.74|3715.04|3723.45|3714.75|3723.74|3715.04|3723.05|3714.35|34
1640851650000|2021-12-30 08:07:30|3723.41|3714.71|3722.42|3713.72|3723.47|3714.77|3722.42|3713.72|34
1640851660000|2021-12-30 08:07:40|3722.43|3713.73|3721.31|3712.61|3722.49|3713.79|3721.31|3712.61|31
1640851670000|2021-12-30 08:07:50|3721.3|3712.6|3721.29|3712.59|3721.58|3712.88|3720.65|3711.95|34
1640851680000|2021-12-30 08:08:00|3721.35|3712.65|3720.79|3712.09|3721.35|3712.65|3720.59|3711.89|27
1640851690000|2021-12-30 08:08:10|3720.8|3712.1|3721.83|3713.13|3721.98|3713.28|3720.62|3711.92|30
1640851700000|2021-12-30 08:08:20|3721.85|3713.15|3723.4|3714.7|3723.41|3714.71|3721.63|3712.93|31
1640851710000|2021-12-30 08:08:30|3723.45|3714.75|3722.92|3714.22|3723.52|3714.82|3722.82|3714.12|31
1640851720000|2021-12-30 08:08:40|3722.91|3714.21|3722.52|3713.82|3722.91|3714.21|3722.1|3713.4|29
1640851730000|2021-12-30 08:08:50|3722.53|3713.83|3722.43|3713.73|3722.53|3713.83|3722.12|3713.42|34
1640851740000|2021-12-30 08:09:00|3722.34|3713.64|3722.42|3713.72|3722.46|3713.76|3722.22|3713.52|25
1640851750000|2021-12-30 08:09:10|3722.41|3713.71|3720.86|3712.16|3722.41|3713.71|3719.97|3711.27|36
1640851760000|2021-12-30 08:09:20|3720.8|3712.1|3720.87|3712.17|3721.15|3712.45|3720.66|3711.96|30
1640851770000|2021-12-30 08:09:30|3720.88|3712.18|3720.92|3712.22|3720.98|3712.28|3720.66|3711.96|27
1640851780000|2021-12-30 08:09:40|3720.98|3712.28|3722.47|3713.77|3722.62|3713.92|3720.98|3712.28|35
1640851790000|2021-12-30 08:09:50|3722.41|3713.71|3720.91|3712.21|3722.41|3713.71|3720.7|3712|37
1640851800000|2021-12-30 08:10:00|3720.84|3712.14|3721.03|3712.33|3721.15|3712.45|3720.8|3712.1|28
1640851810000|2021-12-30 08:10:10|3721|3712.3|3723.33|3714.63|3723.46|3714.76|3721|3712.3|32
1640851820000|2021-12-30 08:10:20|3723.41|3714.71|3723.33|3714.63|3723.56|3714.86|3723.04|3714.34|27
1640851830000|2021-12-30 08:10:30|3723.34|3714.64|3722.95|3714.25|3723.36|3714.66|3722.95|3714.25|26
1640851840000|2021-12-30 08:10:40|3722.96|3714.26|3723.46|3714.76|3723.77|3715.07|3722.96|3714.26|38
1640851850000|2021-12-30 08:10:50|3723.45|3714.75|3723.1|3714.4|3723.57|3714.87|3722.72|3714.02|32
1640851860000|2021-12-30 08:11:00|3723.13|3714.43|3723.98|3715.28|3723.98|3715.28|3723.06|3714.36|32
1640851870000|2021-12-30 08:11:10|3723.95|3715.25|3723.64|3714.94|3723.97|3715.27|3723.43|3714.73|33
1640851880000|2021-12-30 08:11:20|3723.65|3714.95|3723.55|3714.85|3723.68|3714.98|3723.55|3714.85|24
1640851890000|2021-12-30 08:11:30|3723.39|3714.69|3723.65|3714.95|3723.81|3715.11|3723.39|3714.69|23
1640851900000|2021-12-30 08:11:40|3723.77|3715.07|3722.63|3713.93|3723.84|3715.14|3722.61|3713.91|31
1640851910000|2021-12-30 08:11:50|3722.65|3713.95|3721.48|3712.78|3722.65|3713.95|3721.47|3712.77|33
1640851920000|2021-12-30 08:12:00|3721.51|3712.81|3721.42|3712.72|3721.51|3712.81|3721.12|3712.42|22
1640851930000|2021-12-30 08:12:10|3721.66|3712.96|3723.08|3714.38|3723.21|3714.51|3721.66|3712.96|34
1640851940000|2021-12-30 08:12:20|3722.92|3714.22|3722.92|3714.22|3723.1|3714.4|3722.75|3714.05|25
1640851950000|2021-12-30 08:12:30|3722.75|3714.05|3723.26|3714.56|3723.94|3715.24|3722.75|3714.05|30
1640851960000|2021-12-30 08:12:40|3723.24|3714.54|3724.38|3715.68|3724.53|3715.83|3722.81|3714.11|37
1640851970000|2021-12-30 08:12:50|3724.28|3715.58|3724.03|3715.33|3724.4|3715.7|3723.87|3715.17|32
1640851980000|2021-12-30 08:13:00|3724.02|3715.32|3723.84|3715.14|3724.05|3715.35|3723.51|3714.81|31
1640851990000|2021-12-30 08:13:10|3723.69|3714.99|3722.84|3714.14|3723.69|3714.99|3722.83|3714.13|33
1640852000000|2021-12-30 08:13:20|3723.09|3714.39|3723.01|3714.31|3723.1|3714.4|3722.94|3714.24|24
1640852010000|2021-12-30 08:13:30|3723.02|3714.32|3721.12|3712.42|3723.07|3714.37|3720.41|3711.71|34
1640852020000|2021-12-30 08:13:40|3721.15|3712.45|3720.88|3712.18|3721.23|3712.53|3720.23|3711.53|37
1640852030000|2021-12-30 08:13:50|3720.87|3712.17|3720.88|3712.18|3721.15|3712.45|3720.66|3711.96|36
1640852040000|2021-12-30 08:14:00|3721.03|3712.33|3722.14|3713.44|3722.71|3714.01|3721.03|3712.33|32
1640852050000|2021-12-30 08:14:10|3722.17|3713.47|3722.55|3713.85|3722.73|3714.03|3722.13|3713.43|35
1640852060000|2021-12-30 08:14:20|3722.56|3713.86|3722.6|3713.9|3722.68|3713.98|3722.48|3713.78|27
1640852070000|2021-12-30 08:14:30|3722.62|3713.92|3722.68|3713.98|3723|3714.3|3722.62|3713.92|23
1640852080000|2021-12-30 08:14:40|3722.69|3713.99|3722.03|3713.33|3722.71|3714.01|3722.02|3713.32|15
1640852090000|2021-12-30 08:14:50|3722.04|3713.34|3722.04|3713.34|3722.31|3713.61|3721.47|3712.77|32
1640852100000|2021-12-30 08:15:00|3721.98|3713.28|3721.14|3712.44|3722|3713.3|3721.08|3712.38|33
1640852110000|2021-12-30 08:15:10|3721.1|3712.4|3720.81|3712.11|3721.22|3712.52|3720.71|3712.01|23
1640852120000|2021-12-30 08:15:20|3720.75|3712.05|3720.77|3712.07|3720.79|3712.09|3720.63|3711.93|13
1640852130000|2021-12-30 08:15:30|3720.37|3711.67|3719.19|3710.49|3720.57|3711.87|3719.19|3710.49|34
1640852140000|2021-12-30 08:15:40|3718.94|3710.24|3716.68|3707.98|3718.94|3710.24|3716.48|3707.78|38
1640852150000|2021-12-30 08:15:50|3716.69|3707.99|3717.18|3708.48|3717.32|3708.62|3716.6|3707.9|37
1640852160000|2021-12-30 08:16:00|3717.21|3708.51|3716.8|3708.1|3717.21|3708.51|3716.67|3707.97|36
1640852170000|2021-12-30 08:16:10|3716.85|3708.15|3716.48|3707.78|3716.85|3708.15|3716.05|3707.35|33
1640852180000|2021-12-30 08:16:20|3716.51|3707.81|3716.15|3707.45|3716.56|3707.86|3715.88|3707.18|37
1640852190000|2021-12-30 08:16:30|3716.1|3707.4|3715.8|3707.1|3716.35|3707.65|3715.78|3707.08|33
1640852200000|2021-12-30 08:16:40|3715.76|3707.06|3716.33|3707.63|3716.43|3707.73|3715.64|3706.94|37
1640852210000|2021-12-30 08:16:50|3716.29|3707.59|3716.17|3707.47|3716.32|3707.62|3715.91|3707.21|35
1640852220000|2021-12-30 08:17:00|3716.21|3707.51|3716.7|3708|3716.83|3708.13|3716.04|3707.34|35
1640852230000|2021-12-30 08:17:10|3716.47|3707.77|3715.38|3706.68|3716.61|3707.91|3715.32|3706.62|36
1640852240000|2021-12-30 08:17:20|3715.27|3706.57|3713.91|3705.21|3715.47|3706.77|3713.72|3705.02|37
1640852250000|2021-12-30 08:17:30|3713.95|3705.25|3714|3705.3|3714.43|3705.73|3713.77|3705.07|38
1640852260000|2021-12-30 08:17:40|3714.01|3705.31|3714.25|3705.55|3714.64|3705.94|3713.71|3705.01|35
1640852270000|2021-12-30 08:17:50|3714.24|3705.54|3713.81|3705.11|3714.39|3705.69|3713.66|3704.96|36
1640852280000|2021-12-30 08:18:00|3713.78|3705.08|3713.69|3704.99|3714.55|3705.85|3713.64|3704.94|39
1640852290000|2021-12-30 08:18:10|3713.74|3705.04|3714.08|3705.38|3714.26|3705.56|3713.61|3704.91|35
1640852300000|2021-12-30 08:18:20|3714.06|3705.36|3714.1|3705.4|3714.27|3705.57|3713.78|3705.08|36
1640852310000|2021-12-30 08:18:30|3714.2|3705.5|3713.58|3704.88|3714.23|3705.53|3713.26|3704.56|36
1640852320000|2021-12-30 08:18:40|3713.49|3704.79|3713.4|3704.7|3713.69|3704.99|3713.28|3704.58|37
1640852330000|2021-12-30 08:18:50|3713.41|3704.71|3713.46|3704.76|3713.62|3704.92|3713.35|3704.65|29
1640852340000|2021-12-30 08:19:00|3713.48|3704.78|3714.38|3705.68|3715.03|3706.33|3713.48|3704.78|35
1640852350000|2021-12-30 08:19:10|3714.37|3705.67|3714.4|3705.7|3714.57|3705.87|3713.93|3705.23|33
1640852360000|2021-12-30 08:19:20|3714.44|3705.74|3714.78|3706.08|3714.97|3706.27|3713.46|3704.76|38
1640852370000|2021-12-30 08:19:30|3714.75|3706.05|3715.45|3706.75|3715.88|3707.18|3714.75|3706.05|28
1640852380000|2021-12-30 08:19:40|3715.44|3706.74|3715.31|3706.61|3715.5|3706.8|3715.02|3706.32|27
1640852390000|2021-12-30 08:19:50|3715.17|3706.47|3715.17|3706.47|3715.26|3706.56|3715.11|3706.41|26
1640852400000|2021-12-30 08:20:00|3715.15|3706.45|3714.22|3705.52|3715.25|3706.55|3713.95|3705.25|31
1640852410000|2021-12-30 08:20:10|3714.09|3705.39|3714.32|3705.62|3714.48|3705.78|3714.09|3705.39|32
1640852420000|2021-12-30 08:20:20|3714.33|3705.63|3715.31|3706.61|3715.56|3706.86|3714.33|3705.63|28
1640852430000|2021-12-30 08:20:30|3715.28|3706.58|3715.41|3706.71|3715.47|3706.77|3715.28|3706.58|16
1640852440000|2021-12-30 08:20:40|3715.43|3706.73|3717.92|3709.22|3717.94|3709.24|3715.43|3706.73|29
1640852450000|2021-12-30 08:20:50|3717.95|3709.25|3717.17|3708.47|3718.02|3709.32|3717.14|3708.44|27
1640852460000|2021-12-30 08:21:00|3717.19|3708.49|3717.27|3708.57|3717.33|3708.63|3716.8|3708.1|20
1640852470000|2021-12-30 08:21:10|3717.31|3708.61|3716.79|3708.09|3717.77|3709.07|3716.79|3708.09|23
1640852480000|2021-12-30 08:21:20|3716.8|3708.1|3716.99|3708.29|3717.2|3708.5|3716.8|3708.1|32
1640852490000|2021-12-30 08:21:30|3717.03|3708.33|3717.11|3708.41|3717.33|3708.63|3717|3708.3|24
1640852500000|2021-12-30 08:21:40|3717.13|3708.43|3717.44|3708.74|3717.45|3708.75|3717.13|3708.43|30
1640852510000|2021-12-30 08:21:50|3717.41|3708.71|3717.35|3708.65|3717.6|3708.9|3717.33|3708.63|34
1640852520000|2021-12-30 08:22:00|3717.39|3708.69|3717.21|3708.51|3717.51|3708.81|3717.21|3708.51|23
1640852530000|2021-12-30 08:22:10|3717.2|3708.5|3709.27|3700.57|3717.43|3708.73|3708.28|3699.58|30
1640852540000|2021-12-30 08:22:20|3709.5|3700.8|3709.02|3700.32|3711.16|3702.46|3707.65|3698.95|37
1640852550000|2021-12-30 08:22:30|3708.97|3700.27|3709.12|3700.42|3710.09|3701.39|3708.63|3699.93|38
1640852560000|2021-12-30 08:22:40|3709.08|3700.38|3709.96|3701.26|3709.96|3701.26|3709.04|3700.34|34
1640852570000|2021-12-30 08:22:50|3709.99|3701.29|3709.65|3700.95|3710.32|3701.62|3709.57|3700.87|39
1640852580000|2021-12-30 08:23:00|3709.52|3700.82|3709.28|3700.58|3709.74|3701.04|3709.02|3700.32|38
1640852590000|2021-12-30 08:23:10|3709.2|3700.5|3709.04|3700.34|3709.32|3700.62|3708.88|3700.18|38
1640852600000|2021-12-30 08:23:20|3708.82|3700.12|3707.65|3698.95|3708.82|3700.12|3707.3|3698.6|38
1640852610000|2021-12-30 08:23:30|3707.82|3699.12|3707.45|3698.75|3707.85|3699.15|3707.44|3698.74|29
1640852620000|2021-12-30 08:23:40|3707.44|3698.74|3707.08|3698.38|3707.83|3699.13|3706.68|3697.98|28
1640852630000|2021-12-30 08:23:50|3707.07|3698.37|3706.87|3698.17|3707.22|3698.52|3706.68|3697.98|26
1640852640000|2021-12-30 08:24:00|3707.18|3698.48|3705.41|3696.71|3707.18|3698.48|3704.18|3695.48|35
1640852650000|2021-12-30 08:24:10|3705.16|3696.46|3705.67|3696.97|3705.82|3697.12|3704.93|3696.23|36
1640852660000|2021-12-30 08:24:20|3705.69|3696.99|3707.26|3698.56|3707.35|3698.65|3705.69|3696.99|38
1640852670000|2021-12-30 08:24:30|3707.3|3698.6|3706.38|3697.68|3707.54|3698.84|3706.38|3697.68|32
1640852680000|2021-12-30 08:24:40|3706.41|3697.71|3705.56|3696.86|3706.51|3697.81|3705.52|3696.82|30
1640852690000|2021-12-30 08:24:50|3705.6|3696.9|3704.45|3695.75|3705.75|3697.05|3704.36|3695.66|33
1640852700000|2021-12-30 08:25:00|3704.71|3696.01|3707.26|3698.56|3707.42|3698.72|3704.71|3696.01|38
1640852710000|2021-12-30 08:25:10|3707.35|3698.65|3707.26|3698.56|3707.41|3698.71|3707.13|3698.43|32
1640852720000|2021-12-30 08:25:20|3707.27|3698.57|3707.47|3698.77|3707.49|3698.79|3707.09|3698.39|31
1640852730000|2021-12-30 08:25:30|3707.45|3698.75|3708.48|3699.78|3708.48|3699.78|3707.38|3698.68|29
1640852740000|2021-12-30 08:25:40|3708.34|3699.64|3708.22|3699.52|3708.48|3699.78|3707.95|3699.25|23
1640852750000|2021-12-30 08:25:50|3708.27|3699.57|3708.2|3699.5|3708.41|3699.71|3707.99|3699.29|34
1640852760000|2021-12-30 08:26:00|3708.14|3699.44|3708.07|3699.37|3708.28|3699.58|3707.93|3699.23|35
1640852770000|2021-12-30 08:26:10|3708.08|3699.38|3708.65|3699.95|3708.72|3700.02|3707.88|3699.18|31
1640852780000|2021-12-30 08:26:20|3708.96|3700.26|3709.66|3700.96|3709.71|3701.01|3708.96|3700.26|21
1640852790000|2021-12-30 08:26:30|3709.76|3701.06|3707.24|3698.54|3709.77|3701.07|3707.24|3698.54|35
1640852800000|2021-12-30 08:26:40|3707.41|3698.71|3708.56|3699.86|3708.56|3699.86|3707.06|3698.36|32
1640852810000|2021-12-30 08:26:50|3708.52|3699.82|3709.3|3700.6|3709.3|3700.6|3708.51|3699.81|26
1640852820000|2021-12-30 08:27:00|3709.16|3700.46|3709.15|3700.45|3709.35|3700.65|3708.93|3700.23|31
1640852830000|2021-12-30 08:27:10|3709.13|3700.43|3710.91|3702.21|3711.29|3702.59|3708.36|3699.66|38
1640852840000|2021-12-30 08:27:20|3710.95|3702.25|3710.99|3702.29|3712.4|3703.7|3710.78|3702.08|38
1640852850000|2021-12-30 08:27:30|3710.89|3702.19|3710.59|3701.89|3711.07|3702.37|3710.54|3701.84|30
1640852860000|2021-12-30 08:27:40|3710.58|3701.88|3709.47|3700.77|3710.62|3701.92|3709.47|3700.77|27
1640852870000|2021-12-30 08:27:50|3709.34|3700.64|3710.09|3701.39|3710.23|3701.53|3709.03|3700.33|33
1640852880000|2021-12-30 08:28:00|3710.07|3701.37|3709.33|3700.63|3710.1|3701.4|3709.33|3700.63|31
1640852890000|2021-12-30 08:28:10|3709.34|3700.64|3709.43|3700.73|3709.57|3700.87|3709.2|3700.5|25
1640852900000|2021-12-30 08:28:20|3709.47|3700.77|3710.33|3701.63|3710.35|3701.65|3709.47|3700.77|18
1640852910000|2021-12-30 08:28:30|3710.34|3701.64|3709.8|3701.1|3710.39|3701.69|3709.33|3700.63|37
1640852920000|2021-12-30 08:28:40|3709.83|3701.13|3710.5|3701.8|3710.57|3701.87|3709.62|3700.92|31
1640852930000|2021-12-30 08:28:50|3710.36|3701.66|3709.42|3700.72|3710.56|3701.86|3708.96|3700.26|34
1640852940000|2021-12-30 08:29:00|3709.56|3700.86|3709.79|3701.09|3709.88|3701.18|3709.49|3700.79|33
1640852950000|2021-12-30 08:29:10|3709.71|3701.01|3709.69|3700.99|3710.28|3701.58|3709.54|3700.84|27
1640852960000|2021-12-30 08:29:20|3709.71|3701.01|3709.71|3701.01|3709.72|3701.02|3709.61|3700.91|20
1640852970000|2021-12-30 08:29:30|3709.72|3701.02|3710.43|3701.73|3710.47|3701.77|3709.71|3701.01|15
1640852980000|2021-12-30 08:29:40|3710.45|3701.75|3710.56|3701.86|3710.57|3701.87|3710.45|3701.75|11
1640852990000|2021-12-30 08:29:50|3710.61|3701.91|3710.63|3701.93|3711.32|3702.62|3710.6|3701.9|24
1640853000000|2021-12-30 08:30:00|3710.62|3701.92|3709.37|3700.67|3710.62|3701.92|3709.3|3700.6|32
1640853010000|2021-12-30 08:30:10|3709.36|3700.66|3707.97|3699.27|3709.5|3700.8|3707.89|3699.19|36
1640853020000|2021-12-30 08:30:20|3708.07|3699.37|3707.45|3698.75|3708.11|3699.41|3707.39|3698.69|37
1640853030000|2021-12-30 08:30:30|3707.51|3698.81|3706.91|3698.21|3707.93|3699.23|3706.78|3698.08|35
1640853040000|2021-12-30 08:30:40|3706.86|3698.16|3705.84|3697.14|3706.96|3698.26|3705.84|3697.14|30
1640853050000|2021-12-30 08:30:50|3706.17|3697.47|3707.02|3698.32|3707.2|3698.5|3705.64|3696.94|32
1640853060000|2021-12-30 08:31:00|3707.01|3698.31|3707.18|3698.48|3707.48|3698.78|3706.78|3698.08|27
1640853070000|2021-12-30 08:31:10|3707.17|3698.47|3707.3|3698.6|3707.46|3698.76|3707.17|3698.47|31
1640853080000|2021-12-30 08:31:20|3707.29|3698.59|3706.65|3697.95|3707.29|3698.59|3706.65|3697.95|21
1640853090000|2021-12-30 08:31:30|3706.64|3697.94|3706.6|3697.9|3706.64|3697.94|3706.6|3697.9|7
1640853100000|2021-12-30 08:31:40|3706.59|3697.89|3704.02|3695.32|3706.68|3697.98|3703.94|3695.24|24
1640853110000|2021-12-30 08:31:50|3704|3695.3|3703.52|3694.82|3704.04|3695.34|3703.31|3694.61|32
1640853120000|2021-12-30 08:32:00|3703.57|3694.87|3703.7|3695|3703.77|3695.07|3703.48|3694.78|24
1640853130000|2021-12-30 08:32:10|3703.66|3694.96|3703.76|3695.06|3703.81|3695.11|3703.62|3694.92|27
1640853140000|2021-12-30 08:32:20|3703.75|3695.05|3704.14|3695.44|3704.14|3695.44|3703.58|3694.88|21
1640853150000|2021-12-30 08:32:30|3704.41|3695.71|3704.89|3696.19|3704.89|3696.19|3704.41|3695.71|30
1640853160000|2021-12-30 08:32:40|3704.9|3696.2|3704.96|3696.26|3704.96|3696.26|3704.83|3696.13|17
1640853170000|2021-12-30 08:32:50|3704.93|3696.23|3704.72|3696.02|3705|3696.3|3704.59|3695.89|24
1640853180000|2021-12-30 08:33:00|3704.87|3696.17|3704.95|3696.25|3704.99|3696.29|3704.85|3696.15|34
1640853190000|2021-12-30 08:33:10|3704.89|3696.19|3704.4|3695.7|3704.91|3696.21|3704.17|3695.47|32
1640853200000|2021-12-30 08:33:20|3704.22|3695.52|3703.85|3695.15|3704.46|3695.76|3703.85|3695.15|32
1640853210000|2021-12-30 08:33:30|3703.75|3695.05|3700.61|3691.91|3704.02|3695.32|3700.56|3691.86|38
1640853220000|2021-12-30 08:33:40|3700.48|3691.78|3702.61|3693.91|3702.61|3693.91|3700.48|3691.78|36
1640853230000|2021-12-30 08:33:50|3702.42|3693.72|3702.12|3693.42|3702.42|3693.72|3701.72|3693.02|34
1640853240000|2021-12-30 08:34:00|3702.21|3693.51|3704.37|3695.67|3704.37|3695.67|3702.21|3693.51|36
1640853250000|2021-12-30 08:34:10|3704.08|3695.38|3703.53|3694.83|3704.2|3695.5|3703.32|3694.62|29
1640853260000|2021-12-30 08:34:20|3703.5|3694.8|3702.68|3693.98|3703.54|3694.84|3702.53|3693.83|29
1640853270000|2021-12-30 08:34:30|3703.02|3694.32|3702.66|3693.96|3703.04|3694.34|3702.57|3693.87|33
1640853280000|2021-12-30 08:34:40|3702.63|3693.93|3702.68|3693.98|3702.74|3694.04|3702.56|3693.86|32
1640853290000|2021-12-30 08:34:50|3702.6|3693.9|3702.84|3694.14|3702.84|3694.14|3702.57|3693.87|36
1640853300000|2021-12-30 08:35:00|3702.66|3693.96|3702.88|3694.18|3702.9|3694.2|3702.66|3693.96|34
1640853310000|2021-12-30 08:35:10|3702.89|3694.19|3702.95|3694.25|3702.95|3694.25|3702.75|3694.05|23
1640853320000|2021-12-30 08:35:20|3702.96|3694.26|3702.09|3693.39|3702.98|3694.28|3702.09|3693.39|31
1640853330000|2021-12-30 08:35:30|3702.22|3693.52|3703.26|3694.56|3703.26|3694.56|3702.22|3693.52|31
1640853340000|2021-12-30 08:35:40|3703.25|3694.55|3704.41|3695.71|3704.57|3695.87|3702.7|3694|36
1640853350000|2021-12-30 08:35:50|3704.39|3695.69|3705.34|3696.64|3705.44|3696.74|3704.37|3695.67|25
1640853360000|2021-12-30 08:36:00|3705.49|3696.79|3705.57|3696.87|3705.78|3697.08|3705.34|3696.64|19
1640853370000|2021-12-30 08:36:10|3705.55|3696.85|3705.48|3696.78|3705.55|3696.85|3705.42|3696.72|21
1640853380000|2021-12-30 08:36:20|3705.45|3696.75|3706.13|3697.43|3706.22|3697.52|3705.44|3696.74|25
1640853390000|2021-12-30 08:36:30|3706.1|3697.4|3706.29|3697.59|3706.32|3697.62|3705.77|3697.07|13
1640853400000|2021-12-30 08:36:40|3706.33|3697.63|3706.07|3697.37|3706.33|3697.63|3705.59|3696.89|14
1640853410000|2021-12-30 08:36:50|3705.93|3697.23|3705.87|3697.17|3706.01|3697.31|3705.63|3696.93|21
1640853420000|2021-12-30 08:37:00|3705.8|3697.1|3707.15|3698.45|3707.17|3698.47|3705.73|3697.03|31
1640853430000|2021-12-30 08:37:10|3707.12|3698.42|3707.18|3698.48|3707.3|3698.6|3707.07|3698.37|16
1640853440000|2021-12-30 08:37:20|3707.17|3698.47|3706.22|3697.52|3707.17|3698.47|3706.22|3697.52|27
1640853450000|2021-12-30 08:37:30|3705.67|3696.97|3706.23|3697.53|3706.53|3697.83|3705.56|3696.86|33
1640853460000|2021-12-30 08:37:40|3706.06|3697.36|3704.81|3696.11|3706.18|3697.48|3704.4|3695.7|33
1640853470000|2021-12-30 08:37:50|3704.89|3696.19|3705.1|3696.4|3705.28|3696.58|3704.77|3696.07|35
1640853480000|2021-12-30 08:38:00|3705|3696.3|3705.13|3696.43|3705.25|3696.55|3705|3696.3|22
1640853490000|2021-12-30 08:38:10|3705.12|3696.42|3705.91|3697.21|3705.91|3697.21|3705.12|3696.42|15
1640853500000|2021-12-30 08:38:20|3705.85|3697.15|3705.86|3697.16|3705.89|3697.19|3705.72|3697.02|33
1640853510000|2021-12-30 08:38:30|3705.8|3697.1|3706.32|3697.62|3706.53|3697.83|3705.8|3697.1|21
1640853520000|2021-12-30 08:38:40|3706.33|3697.63|3705.65|3696.95|3707.52|3698.82|3705.47|3696.77|36
1640853530000|2021-12-30 08:38:50|3705.79|3697.09|3705.88|3697.18|3705.93|3697.23|3705.45|3696.75|30
1640853540000|2021-12-30 08:39:00|3705.87|3697.17|3705.84|3697.14|3705.94|3697.24|3705.71|3697.01|25
1640853550000|2021-12-30 08:39:10|3705.87|3697.17|3704.97|3696.27|3705.87|3697.17|3704.97|3696.27|32
1640853560000|2021-12-30 08:39:20|3704.88|3696.18|3704.89|3696.19|3705.42|3696.72|3704.84|3696.14|25
1640853570000|2021-12-30 08:39:30|3704.9|3696.2|3705.28|3696.58|3705.36|3696.66|3704.9|3696.2|27
1640853580000|2021-12-30 08:39:40|3705.37|3696.67|3703.87|3695.17|3705.42|3696.72|3703.87|3695.17|29
1640853590000|2021-12-30 08:39:50|3703.81|3695.11|3703.27|3694.57|3703.82|3695.12|3703.21|3694.51|21
1640853600000|2021-12-30 08:40:00|3703.29|3694.59|3703.23|3694.53|3703.77|3695.07|3703.16|3694.46|27
1640853610000|2021-12-30 08:40:10|3703.25|3694.55|3704.04|3695.34|3704.04|3695.34|3703.25|3694.55|20
1640853620000|2021-12-30 08:40:20|3704.03|3695.33|3705.48|3696.78|3705.52|3696.82|3704|3695.3|32
1640853630000|2021-12-30 08:40:30|3705.49|3696.79|3705.46|3696.76|3705.53|3696.83|3705.44|3696.74|14
1640853640000|2021-12-30 08:40:40|3705.38|3696.68|3704.94|3696.24|3705.39|3696.69|3704.24|3695.54|33
1640853650000|2021-12-30 08:40:50|3705.13|3696.43|3705|3696.3|3705.27|3696.57|3704.85|3696.15|36
1640853660000|2021-12-30 08:41:00|3705.01|3696.31|3705.81|3697.11|3705.85|3697.15|3705.01|3696.31|31
1640853670000|2021-12-30 08:41:10|3705.8|3697.1|3705.23|3696.53|3705.86|3697.16|3704.62|3695.92|33
1640853680000|2021-12-30 08:41:20|3705.22|3696.52|3704.84|3696.14|3705.34|3696.64|3704.76|3696.06|31
1640853690000|2021-12-30 08:41:30|3704.86|3696.16|3704.97|3696.27|3704.97|3696.27|3704.38|3695.68|34
1640853700000|2021-12-30 08:41:40|3704.93|3696.23|3705.15|3696.45|3705.19|3696.49|3704.91|3696.21|21
1640853710000|2021-12-30 08:41:50|3705.13|3696.43|3705.12|3696.42|3705.26|3696.56|3705.01|3696.31|26
1640853720000|2021-12-30 08:42:00|3705|3696.3|3706.61|3697.91|3706.68|3697.98|3705|3696.3|32
1640853730000|2021-12-30 08:42:10|3706.68|3697.98|3706.19|3697.49|3706.8|3698.1|3705.95|3697.25|29
1640853740000|2021-12-30 08:42:20|3706.49|3697.79|3706.52|3697.82|3706.6|3697.9|3706.41|3697.71|30
1640853750000|2021-12-30 08:42:30|3706.28|3697.58|3706.26|3697.56|3706.46|3697.76|3705.95|3697.25|30
1640853760000|2021-12-30 08:42:40|3706.25|3697.55|3705.66|3696.96|3706.28|3697.58|3705.61|3696.91|26
1640853770000|2021-12-30 08:42:50|3705.67|3696.97|3706.38|3697.68|3706.38|3697.68|3705.67|3696.97|29
1640853780000|2021-12-30 08:43:00|3706.39|3697.69|3705.89|3697.19|3706.41|3697.71|3705.89|3697.19|30
1640853790000|2021-12-30 08:43:10|3705.95|3697.25|3706|3697.3|3706.14|3697.44|3705.56|3696.86|18
1640853800000|2021-12-30 08:43:20|3705.93|3697.23|3705.85|3697.15|3705.99|3697.29|3705.66|3696.96|26
1640853810000|2021-12-30 08:43:30|3705.86|3697.16|3705.86|3697.16|3705.97|3697.27|3705.78|3697.08|18
1640853820000|2021-12-30 08:43:40|3705.84|3697.14|3705.64|3696.94|3705.94|3697.24|3705.51|3696.81|23
1640853830000|2021-12-30 08:43:50|3705.63|3696.93|3705.53|3696.83|3705.78|3697.08|3705.38|3696.68|13
1640853840000|2021-12-30 08:44:00|3705.55|3696.85|3705.53|3696.83|3705.66|3696.96|3705.53|3696.83|15
1640853850000|2021-12-30 08:44:10|3705.59|3696.89|3703.77|3695.07|3705.81|3697.11|3703.75|3695.05|32
1640853860000|2021-12-30 08:44:20|3703.78|3695.08|3703.83|3695.13|3704.18|3695.48|3703.69|3694.99|19
1640853870000|2021-12-30 08:44:30|3703.84|3695.14|3704.61|3695.91|3705.04|3696.34|3703.68|3694.98|40
1640853880000|2021-12-30 08:44:40|3704.6|3695.9|3704.81|3696.11|3704.93|3696.23|3704.6|3695.9|16
1640853890000|2021-12-30 08:44:50|3704.78|3696.08|3704.03|3695.33|3705.15|3696.45|3703.85|3695.15|25
1640853900000|2021-12-30 08:45:00|3704.04|3695.34|3704.02|3695.32|3704.05|3695.35|3703.27|3694.57|35
1640853910000|2021-12-30 08:45:10|3704.01|3695.31|3704.59|3695.89|3704.75|3696.05|3703.93|3695.23|23
1640853920000|2021-12-30 08:45:20|3704.73|3696.03|3705.96|3697.26|3706.22|3697.52|3704.73|3696.03|27
1640853930000|2021-12-30 08:45:30|3705.94|3697.24|3706.35|3697.65|3706.38|3697.68|3705.87|3697.17|20
1640853940000|2021-12-30 08:45:40|3706.38|3697.68|3707.15|3698.45|3707.16|3698.46|3706.32|3697.62|35
1640853950000|2021-12-30 08:45:50|3707.19|3698.49|3707|3698.3|3707.33|3698.63|3706.81|3698.11|37
1640853960000|2021-12-30 08:46:00|3706.92|3698.22|3706.97|3698.27|3707.31|3698.61|3706.85|3698.15|33
1640853970000|2021-12-30 08:46:10|3707|3698.3|3706.71|3698.01|3707.36|3698.66|3706.55|3697.85|30
1640853980000|2021-12-30 08:46:20|3706.69|3697.99|3706.52|3697.82|3706.72|3698.02|3705.58|3696.88|38
1640853990000|2021-12-30 08:46:30|3706.54|3697.84|3706.23|3697.53|3706.57|3697.87|3705.95|3697.25|39
1640854000000|2021-12-30 08:46:40|3706.37|3697.67|3706.26|3697.56|3706.39|3697.69|3705.4|3696.7|35
1640854010000|2021-12-30 08:46:50|3705.78|3697.08|3704.92|3696.22|3706.15|3697.45|3704.31|3695.61|34
1640854020000|2021-12-30 08:47:00|3704.95|3696.25|3704.26|3695.56|3704.95|3696.25|3704.26|3695.56|32
1640854030000|2021-12-30 08:47:10|3704.24|3695.54|3704.4|3695.7|3704.44|3695.74|3704.11|3695.41|34
1640854040000|2021-12-30 08:47:20|3704.34|3695.64|3704.79|3696.09|3704.79|3696.09|3704.3|3695.6|28
1640854050000|2021-12-30 08:47:30|3704.8|3696.1|3704.69|3695.99|3704.8|3696.1|3704.35|3695.65|32
1640854060000|2021-12-30 08:47:40|3704.7|3696|3704.69|3695.99|3704.82|3696.12|3704.33|3695.63|36
1640854070000|2021-12-30 08:47:50|3704.33|3695.63|3704.9|3696.2|3704.92|3696.22|3704.33|3695.63|27
1640854080000|2021-12-30 08:48:00|3704.84|3696.14|3704.15|3695.45|3704.96|3696.26|3704.08|3695.38|31
1640854090000|2021-12-30 08:48:10|3704.18|3695.48|3704.06|3695.36|3704.19|3695.49|3704.04|3695.34|18
1640854100000|2021-12-30 08:48:20|3704.12|3695.42|3701.98|3693.28|3704.12|3695.42|3701.86|3693.16|30
1640854110000|2021-12-30 08:48:30|3701.81|3693.11|3701.91|3693.21|3702.11|3693.41|3701.71|3693.01|29
1640854120000|2021-12-30 08:48:40|3701.86|3693.16|3703.06|3694.36|3703.07|3694.37|3701.72|3693.02|24
1640854130000|2021-12-30 08:48:50|3703.05|3694.35|3702.95|3694.25|3703.14|3694.44|3702.62|3693.92|36
1640854140000|2021-12-30 08:49:00|3702.94|3694.24|3703.93|3695.23|3703.93|3695.23|3702.85|3694.15|33
1640854150000|2021-12-30 08:49:10|3704.01|3695.31|3703.3|3694.6|3704.14|3695.44|3703.15|3694.45|36
1640854160000|2021-12-30 08:49:20|3703.31|3694.61|3703.46|3694.76|3703.61|3694.91|3703.25|3694.55|32
1640854170000|2021-12-30 08:49:30|3703.3|3694.6|3703.46|3694.76|3703.65|3694.95|3703.3|3694.6|22
1640854180000|2021-12-30 08:49:40|3703.59|3694.89|3703.35|3694.65|3703.59|3694.89|3703.06|3694.36|34
1640854190000|2021-12-30 08:49:50|3703.29|3694.59|3703.38|3694.68|3703.46|3694.76|3703.12|3694.42|26
1640854200000|2021-12-30 08:50:00|3703.27|3694.57|3703.39|3694.69|3703.46|3694.76|3702.95|3694.25|24
1640854210000|2021-12-30 08:50:10|3703.36|3694.66|3703.77|3695.07|3703.77|3695.07|3703.11|3694.41|29
1640854220000|2021-12-30 08:50:20|3703.75|3695.05|3703.46|3694.76|3703.76|3695.06|3703.46|3694.76|20
1640854230000|2021-12-30 08:50:30|3703.68|3694.98|3703.51|3694.81|3703.73|3695.03|3703.45|3694.75|32
1640854240000|2021-12-30 08:50:40|3703.68|3694.98|3703.45|3694.75|3703.74|3695.04|3703.17|3694.47|22
1640854250000|2021-12-30 08:50:50|3703.49|3694.79|3703.58|3694.88|3703.71|3695.01|3703.49|3694.79|16
1640854260000|2021-12-30 08:51:00|3703.53|3694.83|3703.59|3694.89|3703.63|3694.93|3703.38|3694.68|12
1640854270000|2021-12-30 08:51:10|3703.6|3694.9|3703.88|3695.18|3703.93|3695.23|3703.6|3694.9|28
1640854280000|2021-12-30 08:51:20|3703.86|3695.16|3704.19|3695.49|3704.37|3695.67|3703.84|3695.14|27
1640854290000|2021-12-30 08:51:30|3704.18|3695.48|3704.46|3695.76|3704.48|3695.78|3704.16|3695.46|25
1640854300000|2021-12-30 08:51:40|3704.32|3695.62|3704.59|3695.89|3704.61|3695.91|3704.29|3695.59|14
1640854310000|2021-12-30 08:51:50|3704.49|3695.79|3704.58|3695.88|3704.74|3696.04|3704.28|3695.58|26
1640854320000|2021-12-30 08:52:00|3704.63|3695.93|3705.52|3696.82|3705.52|3696.82|3704.35|3695.65|18
1640854330000|2021-12-30 08:52:10|3705.5|3696.8|3704.97|3696.27|3705.55|3696.85|3704.75|3696.05|35
1640854340000|2021-12-30 08:52:20|3704.95|3696.25|3704.99|3696.29|3705.18|3696.48|3704.85|3696.15|30
1640854350000|2021-12-30 08:52:30|3705|3696.3|3704.9|3696.2|3705.21|3696.51|3704.9|3696.2|19
1640854360000|2021-12-30 08:52:40|3704.91|3696.21|3703.6|3694.9|3705.26|3696.56|3703.46|3694.76|32
1640854370000|2021-12-30 08:52:50|3703.56|3694.86|3703.53|3694.83|3704.11|3695.41|3703.46|3694.76|33
1640854380000|2021-12-30 08:53:00|3703.55|3694.85|3703.69|3694.99|3703.92|3695.22|3703.52|3694.82|25
1640854390000|2021-12-30 08:53:10|3703.68|3694.98|3703.63|3694.93|3703.83|3695.13|3703.63|3694.93|29
1640854400000|2021-12-30 08:53:20|3703.62|3694.92|3703.87|3695.17|3703.88|3695.18|3703.6|3694.9|24
1640854410000|2021-12-30 08:53:30|3703.74|3695.04|3704.62|3695.92|3704.74|3696.04|3703.74|3695.04|19
1640854420000|2021-12-30 08:53:40|3704.57|3695.87|3703.61|3694.91|3704.68|3695.98|3703.55|3694.85|33
1640854430000|2021-12-30 08:53:50|3703.57|3694.87|3703.95|3695.25|3703.97|3695.27|3703.57|3694.87|34
1640854440000|2021-12-30 08:54:00|3703.57|3694.87|3703.5|3694.8|3703.88|3695.18|3703.34|3694.64|38
1640854450000|2021-12-30 08:54:10|3703.58|3694.88|3703.43|3694.73|3704.12|3695.42|3703.39|3694.69|32
1640854460000|2021-12-30 08:54:20|3703.44|3694.74|3703.37|3694.67|3703.64|3694.94|3703.34|3694.64|29
1640854470000|2021-12-30 08:54:30|3703.36|3694.66|3703.33|3694.63|3703.48|3694.78|3703.27|3694.57|20
1640854480000|2021-12-30 08:54:40|3703.17|3694.47|3703.34|3694.64|3703.4|3694.7|3703.04|3694.34|31
1640854490000|2021-12-30 08:54:50|3703.4|3694.7|3703.41|3694.71|3703.43|3694.73|3703.15|3694.45|22
1640854500000|2021-12-30 08:55:00|3703.39|3694.69|3701.77|3693.07|3703.39|3694.69|3701.25|3692.55|33
1640854510000|2021-12-30 08:55:10|3701.71|3693.01|3701.73|3693.03|3701.81|3693.11|3701.49|3692.79|26
1640854520000|2021-12-30 08:55:20|3701.47|3692.77|3701.16|3692.46|3701.87|3693.17|3700.1|3691.4|29
1640854530000|2021-12-30 08:55:30|3700.82|3692.12|3703.17|3694.47|3703.17|3694.47|3700.82|3692.12|34
1640854540000|2021-12-30 08:55:40|3703.23|3694.53|3703.06|3694.36|3703.63|3694.93|3702.86|3694.16|33
1640854550000|2021-12-30 08:55:50|3703.2|3694.5|3703.03|3694.33|3703.2|3694.5|3702.77|3694.07|36
1640854560000|2021-12-30 08:56:00|3703.07|3694.37|3703.22|3694.52|3703.26|3694.56|3702.93|3694.23|33
1640854570000|2021-12-30 08:56:10|3703.24|3694.54|3703.34|3694.64|3703.61|3694.91|3703.19|3694.49|28
1640854580000|2021-12-30 08:56:20|3703.28|3694.58|3703.16|3694.46|3703.41|3694.71|3703.15|3694.45|31
1640854590000|2021-12-30 08:56:30|3703.19|3694.49|3703|3694.3|3703.19|3694.49|3702.72|3694.02|26
1640854600000|2021-12-30 08:56:40|3703.03|3694.33|3702.93|3694.23|3703.04|3694.34|3702.93|3694.23|24
1640854610000|2021-12-30 08:56:50|3702.92|3694.22|3701.12|3692.42|3702.97|3694.27|3701.12|3692.42|25
1640854620000|2021-12-30 08:57:00|3701.05|3692.35|3701.25|3692.55|3701.36|3692.66|3701.03|3692.33|20
1640854630000|2021-12-30 08:57:10|3701.26|3692.56|3701.47|3692.77|3701.68|3692.98|3701.15|3692.45|15
1640854640000|2021-12-30 08:57:20|3701.3|3692.6|3700.82|3692.12|3701.3|3692.6|3700.49|3691.79|18
1640854650000|2021-12-30 08:57:30|3700.74|3692.04|3700.11|3691.41|3700.74|3692.04|3699.69|3690.99|34
1640854660000|2021-12-30 08:57:40|3699.76|3691.06|3699|3690.3|3700.12|3691.42|3698.9|3690.2|33
1640854670000|2021-12-30 08:57:50|3699.01|3690.31|3698.15|3689.45|3699.15|3690.45|3697.93|3689.23|36
1640854680000|2021-12-30 08:58:00|3698.13|3689.43|3698.25|3689.55|3698.48|3689.78|3698.07|3689.37|32
1640854690000|2021-12-30 08:58:10|3697.84|3689.14|3697.28|3688.58|3697.85|3689.15|3696.41|3687.71|35
1640854700000|2021-12-30 08:58:20|3697.29|3688.59|3698.2|3689.5|3698.26|3689.56|3696.83|3688.13|28
1640854710000|2021-12-30 08:58:30|3698.08|3689.38|3697.07|3688.37|3698.08|3689.38|3697.05|3688.35|39
1640854720000|2021-12-30 08:58:40|3696.93|3688.23|3696.95|3688.25|3697.08|3688.38|3696.87|3688.17|17
1640854730000|2021-12-30 08:58:50|3696.9|3688.2|3696.85|3688.15|3697.12|3688.42|3696.53|3687.83|31
1640854740000|2021-12-30 08:59:00|3696.76|3688.06|3696.28|3687.58|3696.82|3688.12|3696.26|3687.56|18
1640854750000|2021-12-30 08:59:10|3696.25|3687.55|3695.87|3687.17|3696.27|3687.57|3695.87|3687.17|29
1640854760000|2021-12-30 08:59:20|3695.86|3687.16|3695.31|3686.61|3695.86|3687.16|3695.15|3686.45|27
1640854770000|2021-12-30 08:59:30|3695.33|3686.63|3696.14|3687.44|3696.93|3688.23|3695.33|3686.63|37
1640854780000|2021-12-30 08:59:40|3696.15|3687.45|3696.21|3687.51|3696.21|3687.51|3696.13|3687.43|8
1640854790000|2021-12-30 08:59:50|3696.32|3687.62|3696.29|3687.59|3696.43|3687.73|3696.23|3687.53|14
1640854800000|2021-12-30 09:00:00|3696.3|3687.6|3701.17|3692.47|3701.83|3693.13|3696.3|3687.6|36
1640854810000|2021-12-30 09:00:10|3700.79|3692.09|3700.32|3691.62|3701.49|3692.79|3700.27|3691.57|35
1640854820000|2021-12-30 09:00:20|3700.23|3691.53|3700.2|3691.5|3701.01|3692.31|3700.16|3691.46|36
1640854830000|2021-12-30 09:00:30|3700.18|3691.48|3700.49|3691.79|3700.58|3691.88|3699.49|3690.79|28
1640854840000|2021-12-30 09:00:40|3700.45|3691.75|3700.27|3691.57|3700.48|3691.78|3699.82|3691.12|37
1640854850000|2021-12-30 09:00:50|3700.31|3691.61|3700.83|3692.13|3700.85|3692.15|3700.22|3691.52|24
1640854860000|2021-12-30 09:01:00|3700.8|3692.1|3700.73|3692.03|3700.86|3692.16|3700.59|3691.89|30
1640854870000|2021-12-30 09:01:10|3700.74|3692.04|3700.59|3691.89|3700.74|3692.04|3700.53|3691.83|19
1640854880000|2021-12-30 09:01:20|3700.56|3691.86|3700.76|3692.06|3700.8|3692.1|3700.55|3691.85|21
1640854890000|2021-12-30 09:01:30|3700.77|3692.07|3700.76|3692.06|3700.77|3692.07|3700.61|3691.91|22
1640854900000|2021-12-30 09:01:40|3700.77|3692.07|3698.91|3690.21|3700.83|3692.13|3698.61|3689.91|32
1640854910000|2021-12-30 09:01:50|3698.77|3690.07|3699.08|3690.38|3699.12|3690.42|3698.56|3689.86|28
1640854920000|2021-12-30 09:02:00|3698.76|3690.06|3699.45|3690.75|3699.45|3690.75|3698.76|3690.06|30
1640854930000|2021-12-30 09:02:10|3699.56|3690.86|3699.73|3691.03|3699.73|3691.03|3699.07|3690.37|26
1640854940000|2021-12-30 09:02:20|3699.75|3691.05|3700.08|3691.38|3700.12|3691.42|3699.68|3690.98|25
1640854950000|2021-12-30 09:02:30|3700.16|3691.46|3700.9|3692.2|3700.9|3692.2|3699.99|3691.29|33
1640854960000|2021-12-30 09:02:40|3701.05|3692.35|3700.91|3692.21|3701.06|3692.36|3700.87|3692.17|24
1640854970000|2021-12-30 09:02:50|3700.88|3692.18|3701.33|3692.63|3701.46|3692.76|3700.88|3692.18|33
1640854980000|2021-12-30 09:03:00|3701.39|3692.69|3700.66|3691.96|3701.5|3692.8|3700.2|3691.5|37
1640854990000|2021-12-30 09:03:10|3700.53|3691.83|3700.61|3691.91|3700.69|3691.99|3700.34|3691.64|24
1640855000000|2021-12-30 09:03:20|3700.57|3691.87|3700.21|3691.51|3700.67|3691.97|3699.68|3690.98|29
1640855010000|2021-12-30 09:03:30|3700.36|3691.66|3701.61|3692.91|3701.75|3693.05|3700.25|3691.55|26
1640855020000|2021-12-30 09:03:40|3701.59|3692.89|3701.57|3692.87|3701.61|3692.91|3701.3|3692.6|31
1640855030000|2021-12-30 09:03:50|3701.58|3692.88|3701.57|3692.87|3701.66|3692.96|3701.5|3692.8|30
1640855040000|2021-12-30 09:04:00|3701.58|3692.88|3700.94|3692.24|3701.86|3693.16|3700.94|3692.24|29
1640855050000|2021-12-30 09:04:10|3700.74|3692.04|3701.51|3692.81|3701.76|3693.06|3700.73|3692.03|36
1640855060000|2021-12-30 09:04:20|3701.52|3692.82|3701.27|3692.57|3701.52|3692.82|3700.9|3692.2|36
1640855070000|2021-12-30 09:04:30|3701.26|3692.56|3700.82|3692.12|3701.3|3692.6|3700.76|3692.06|19
1640855080000|2021-12-30 09:04:40|3700.75|3692.05|3702.52|3693.82|3702.66|3693.96|3700.6|3691.9|33
1640855090000|2021-12-30 09:04:50|3702.51|3693.81|3702.78|3694.08|3702.86|3694.16|3702.47|3693.77|8
1640855100000|2021-12-30 09:05:00|3702.79|3694.09|3702.87|3694.17|3703.08|3694.38|3702.79|3694.09|17
1640855110000|2021-12-30 09:05:10|3702.97|3694.27|3703.12|3694.42|3703.12|3694.42|3702.97|3694.27|18
1640855120000|2021-12-30 09:05:20|3703.11|3694.41|3698.5|3689.8|3703.16|3694.46|3698.5|3689.8|25
1640855130000|2021-12-30 09:05:30|3698.57|3689.87|3699.45|3690.75|3699.78|3691.08|3698.37|3689.67|26
1640855140000|2021-12-30 09:05:40|3699.46|3690.76|3699.33|3690.63|3699.46|3690.76|3699.33|3690.63|5
1640855150000|2021-12-30 09:05:50|3699.42|3690.72|3700.35|3691.65|3700.38|3691.68|3699.41|3690.71|18
1640855160000|2021-12-30 09:06:00|3700.37|3691.67|3700.44|3691.74|3700.52|3691.82|3700.26|3691.56|13
1640855170000|2021-12-30 09:06:10|3700.45|3691.75|3701.9|3693.2|3702.28|3693.58|3700.44|3691.74|34
1640855180000|2021-12-30 09:06:20|3702.01|3693.31|3702.44|3693.74|3702.44|3693.74|3701.75|3693.05|32
1640855190000|2021-12-30 09:06:30|3702.45|3693.75|3701.81|3693.11|3702.58|3693.88|3701.81|3693.11|29
1640855200000|2021-12-30 09:06:40|3701.82|3693.12|3701.04|3692.34|3702.23|3693.53|3701.04|3692.34|33
1640855210000|2021-12-30 09:06:50|3701.01|3692.31|3698.91|3690.21|3701.21|3692.51|3698.9|3690.2|36
1640855220000|2021-12-30 09:07:00|3698.93|3690.23|3699.69|3690.99|3699.76|3691.06|3698.93|3690.23|35
1640855230000|2021-12-30 09:07:10|3699.66|3690.96|3699.47|3690.77|3699.82|3691.12|3699|3690.3|33
1640855240000|2021-12-30 09:07:20|3699.65|3690.95|3699.44|3690.74|3699.98|3691.28|3699.18|3690.48|33
1640855250000|2021-12-30 09:07:30|3699.19|3690.49|3702.06|3693.36|3702.35|3693.65|3699.19|3690.49|35
1640855260000|2021-12-30 09:07:40|3702.31|3693.61|3702.36|3693.66|3702.56|3693.86|3701.96|3693.26|24
1640855270000|2021-12-30 09:07:50|3702.23|3693.53|3702.13|3693.43|3702.29|3693.59|3702|3693.3|22
1640855280000|2021-12-30 09:08:00|3702.22|3693.52|3702.37|3693.67|3702.46|3693.76|3702.13|3693.43|23
1640855290000|2021-12-30 09:08:10|3702.44|3693.74|3702.56|3693.86|3702.85|3694.15|3702.35|3693.65|23
1640855300000|2021-12-30 09:08:20|3702.54|3693.84|3702.24|3693.54|3702.55|3693.85|3702.17|3693.47|26
1640855310000|2021-12-30 09:08:30|3701.86|3693.16|3700.85|3692.15|3701.86|3693.16|3700.72|3692.02|32
1640855320000|2021-12-30 09:08:40|3700.84|3692.14|3700.57|3691.87|3700.88|3692.18|3700.56|3691.86|21
1640855330000|2021-12-30 09:08:50|3700.54|3691.84|3700.46|3691.76|3700.54|3691.84|3700.46|3691.76|14
1640855340000|2021-12-30 09:09:00|3700.45|3691.75|3699.21|3690.51|3700.55|3691.85|3699.21|3690.51|8
1640855350000|2021-12-30 09:09:10|3699.24|3690.54|3699.01|3690.31|3699.91|3691.21|3698.84|3690.14|24
1640855360000|2021-12-30 09:09:20|3698.88|3690.18|3699.63|3690.93|3699.81|3691.11|3698.52|3689.82|27
1640855370000|2021-12-30 09:09:30|3699.64|3690.94|3699.23|3690.53|3699.77|3691.07|3699.11|3690.41|33
1640855380000|2021-12-30 09:09:40|3699.25|3690.55|3701.85|3693.15|3702.47|3693.77|3699.25|3690.55|29
1640855390000|2021-12-30 09:09:50|3701.95|3693.25|3702.31|3693.61|3702.31|3693.61|3701.91|3693.21|31
1640855400000|2021-12-30 09:10:00|3702.32|3693.62|3702|3693.3|3702.35|3693.65|3701.72|3693.02|24
1640855410000|2021-12-30 09:10:10|3702.01|3693.31|3702.27|3693.57|3702.33|3693.63|3701.97|3693.27|24
1640855420000|2021-12-30 09:10:20|3702.28|3693.58|3702.31|3693.61|3702.45|3693.75|3702.27|3693.57|19
1640855430000|2021-12-30 09:10:30|3702.32|3693.62|3702.33|3693.63|3702.52|3693.82|3702.27|3693.57|27
1640855440000|2021-12-30 09:10:40|3702.32|3693.62|3702.35|3693.65|3702.4|3693.7|3702.32|3693.62|5
1640855450000|2021-12-30 09:10:50|3702.39|3693.69|3702.34|3693.64|3702.39|3693.69|3702.32|3693.62|5
1640855460000|2021-12-30 09:11:00|3702.39|3693.69|3702.39|3693.69|3702.39|3693.69|3702.34|3693.64|3
1640855470000|2021-12-30 09:11:10|3702.38|3693.68|3702.37|3693.67|3702.38|3693.68|3702.37|3693.67|2
1640855480000|2021-12-30 09:11:20|3702.39|3693.69|3702.38|3693.68|3702.44|3693.74|3702.38|3693.68|10
1640855490000|2021-12-30 09:11:30|3702.37|3693.67|3702.51|3693.81|3702.53|3693.83|3702.37|3693.67|20
1640855500000|2021-12-30 09:11:40|3702.52|3693.82|3702.56|3693.86|3702.57|3693.87|3702.45|3693.75|12
1640855510000|2021-12-30 09:11:50|3702.54|3693.84|3702.6|3693.9|3702.72|3694.02|3702.54|3693.84|15
1640855520000|2021-12-30 09:12:00|3702.59|3693.89|3702.74|3694.04|3702.81|3694.11|3702.59|3693.89|15
1640855530000|2021-12-30 09:12:10|3702.7|3694|3702.57|3693.87|3702.7|3694|3701.61|3692.91|27
1640855540000|2021-12-30 09:12:20|3702.55|3693.85|3702.94|3694.24|3702.94|3694.24|3702.55|3693.85|18
1640855550000|2021-12-30 09:12:30|3702.93|3694.23|3702.88|3694.18|3702.93|3694.23|3702.87|3694.17|7
1640855560000|2021-12-30 09:12:40|3702.87|3694.17|3702.81|3694.11|3702.87|3694.17|3702.8|3694.1|4
1640855570000|2021-12-30 09:12:50|3702.82|3694.12|3702.86|3694.16|3702.88|3694.18|3702.8|3694.1|7
1640855580000|2021-12-30 09:13:00|3702.85|3694.15|3702.85|3694.15|3702.89|3694.19|3702.69|3693.99|12
1640855590000|2021-12-30 09:13:10|3702.88|3694.18|3703.14|3694.44|3703.14|3694.44|3702.88|3694.18|4
1640855600000|2021-12-30 09:13:20|3703.1|3694.4|3703.2|3694.5|3703.2|3694.5|3703.1|3694.4|10
1640855610000|2021-12-30 09:13:30|3703.21|3694.51|3703.24|3694.54|3703.25|3694.55|3703.2|3694.5|8
1640855620000|2021-12-30 09:13:40|3703.33|3694.63|3703.24|3694.54|3703.33|3694.63|3703.2|3694.5|8
1640855630000|2021-12-30 09:13:50|3703.23|3694.53|3703.29|3694.59|3703.47|3694.77|3703.18|3694.48|13
1640855640000|2021-12-30 09:14:00|3703.34|3694.64|3703.33|3694.63|3703.34|3694.64|3703.2|3694.5|10
1640855650000|2021-12-30 09:14:10|3703.29|3694.59|3703.3|3694.6|3703.48|3694.78|3703.24|3694.54|15
1640855660000|2021-12-30 09:14:20|3703.32|3694.62|3703.32|3694.62|3703.33|3694.63|3703.28|3694.58|13
1640855670000|2021-12-30 09:14:30|3703.28|3694.58|3703.25|3694.55|3703.28|3694.58|3703.22|3694.52|5
1640855680000|2021-12-30 09:14:40|3703.24|3694.54|3703.25|3694.55|3703.41|3694.71|3703.19|3694.49|19
1640855690000|2021-12-30 09:14:50|3703.27|3694.57|3703.16|3694.46|3703.39|3694.69|3703.15|3694.45|16
1640855700000|2021-12-30 09:15:00|3703.19|3694.49|3702.99|3694.29|3703.19|3694.49|3702.15|3693.45|33
1640855710000|2021-12-30 09:15:10|3703.05|3694.35|3702.82|3694.12|3703.09|3694.39|3702.8|3694.1|23
1640855720000|2021-12-30 09:15:20|3702.78|3694.08|3703.16|3694.46|3703.28|3694.58|3702.78|3694.08|20
1640855730000|2021-12-30 09:15:30|3703.17|3694.47|3703.51|3694.81|3703.61|3694.91|3703.14|3694.44|10
1640855740000|2021-12-30 09:15:40|3703.46|3694.76|3702.89|3694.19|3703.46|3694.76|3702.88|3694.18|10
1640855750000|2021-12-30 09:15:50|3702.94|3694.24|3703.04|3694.34|3703.11|3694.41|3702.94|3694.24|8
1640855760000|2021-12-30 09:16:00|3703.03|3694.33|3702.98|3694.28|3703.39|3694.69|3702.75|3694.05|29
1640855770000|2021-12-30 09:16:10|3703|3694.3|3703.3|3694.6|3703.31|3694.61|3702.85|3694.15|29
1640855780000|2021-12-30 09:16:20|3703.25|3694.55|3702.98|3694.28|3703.33|3694.63|3702.62|3693.92|33
1640855790000|2021-12-30 09:16:30|3702.99|3694.29|3703.06|3694.36|3703.3|3694.6|3702.99|3694.29|32
1640855800000|2021-12-30 09:16:40|3703.05|3694.35|3703.26|3694.56|3703.28|3694.58|3703.05|3694.35|9
1640855810000|2021-12-30 09:16:50|3703.23|3694.53|3703.43|3694.73|3703.54|3694.84|3702.54|3693.84|17
1640855820000|2021-12-30 09:17:00|3703.66|3694.96|3703.29|3694.59|3703.74|3695.04|3702.88|3694.18|37
1640855830000|2021-12-30 09:17:10|3703.33|3694.63|3703.44|3694.74|3703.79|3695.09|3703.28|3694.58|25
1640855840000|2021-12-30 09:17:20|3703.52|3694.82|3703.47|3694.77|3703.7|3695|3703.3|3694.6|18
1640855850000|2021-12-30 09:17:30|3703.3|3694.6|3703.36|3694.66|3703.92|3695.22|3703.13|3694.43|24
1640855860000|2021-12-30 09:17:40|3703.5|3694.8|3703.36|3694.66|3703.85|3695.15|3703.16|3694.46|23
1640855870000|2021-12-30 09:17:50|3703.47|3694.77|3703.41|3694.71|3703.72|3695.02|3703.27|3694.57|23
1640855880000|2021-12-30 09:18:00|3703.61|3694.91|3702.91|3694.21|3703.67|3694.97|3702.53|3693.83|20
1640855890000|2021-12-30 09:18:10|3703.16|3694.46|3703.07|3694.37|3703.5|3694.8|3702.53|3693.83|25
1640855900000|2021-12-30 09:18:20|3702.67|3693.97|3703.32|3694.62|3703.85|3695.15|3702.67|3693.97|28
1640855910000|2021-12-30 09:18:30|3703.47|3694.77|3703.3|3694.6|3703.85|3695.15|3703.29|3694.59|20
1640855920000|2021-12-30 09:18:40|3703.49|3694.79|3703.14|3694.44|3703.85|3695.15|3703.14|3694.44|21
1640855930000|2021-12-30 09:18:50|3703.3|3694.6|3703.14|3694.44|3703.85|3695.15|3703.14|3694.44|22
1640855940000|2021-12-30 09:19:00|3703.33|3694.63|3703.33|3694.63|3703.85|3695.15|3703.14|3694.44|17
1640855950000|2021-12-30 09:19:10|3703.14|3694.44|3703.33|3694.63|3703.85|3695.15|3703.14|3694.44|18
1640855960000|2021-12-30 09:19:20|3703.41|3694.71|3703.38|3694.68|3703.75|3695.05|3703.02|3694.32|23
1640855970000|2021-12-30 09:19:30|3703.49|3694.79|3703.38|3694.68|3703.52|3694.82|3703.19|3694.49|21
1640855980000|2021-12-30 09:19:40|3703.44|3694.74|3703.19|3694.49|3703.52|3694.82|3703.19|3694.49|16
1640855990000|2021-12-30 09:19:50|3703.42|3694.72|3702.93|3694.23|3703.42|3694.72|3702.77|3694.07|28
1640856000000|2021-12-30 09:20:00|3703.21|3694.51|3702.28|3693.58|3703.48|3694.78|3701.87|3693.17|28
1640856010000|2021-12-30 09:20:10|3702.4|3693.7|3702.29|3693.59|3702.46|3693.76|3701.91|3693.21|24
1640856020000|2021-12-30 09:20:20|3702.5|3693.8|3702.05|3693.35|3702.68|3693.98|3702.05|3693.35|35
1640856030000|2021-12-30 09:20:30|3702.08|3693.38|3702.05|3693.35|3702.51|3693.81|3701.96|3693.26|32
1640856040000|2021-12-30 09:20:40|3702.25|3693.55|3701.66|3692.96|3702.25|3693.55|3701.59|3692.89|27
1640856050000|2021-12-30 09:20:50|3701.59|3692.89|3702.05|3693.35|3702.3|3693.6|3701.52|3692.82|25
1640856060000|2021-12-30 09:21:00|3701.89|3693.19|3702.15|3693.45|3702.35|3693.65|3701.89|3693.19|31
1640856070000|2021-12-30 09:21:10|3702.18|3693.48|3700.8|3692.1|3702.43|3693.73|3700.54|3691.84|32
1640856080000|2021-12-30 09:21:20|3700.29|3691.59|3701.38|3692.68|3701.83|3693.13|3699.98|3691.28|35
1640856090000|2021-12-30 09:21:30|3701.04|3692.34|3701.28|3692.58|3701.47|3692.77|3701.01|3692.31|33
1640856100000|2021-12-30 09:21:40|3701.26|3692.56|3701.27|3692.57|3701.35|3692.65|3701.15|3692.45|25
1640856110000|2021-12-30 09:21:50|3701.15|3692.45|3701.49|3692.79|3701.49|3692.79|3701.14|3692.44|27
1640856120000|2021-12-30 09:22:00|3701.48|3692.78|3702.1|3693.4|3702.34|3693.64|3701.48|3692.78|36
1640856130000|2021-12-30 09:22:10|3702.21|3693.51|3702.28|3693.58|3702.31|3693.61|3702.06|3693.36|24
1640856140000|2021-12-30 09:22:20|3702.06|3693.36|3701.98|3693.28|3702.36|3693.66|3701.83|3693.13|31
1640856150000|2021-12-30 09:22:30|3702.19|3693.49|3701.94|3693.24|3702.57|3693.87|3701.93|3693.23|35
1640856160000|2021-12-30 09:22:40|3701.96|3693.26|3701.44|3692.74|3702.51|3693.81|3701.29|3692.59|28
1640856170000|2021-12-30 09:22:50|3701.45|3692.75|3701.24|3692.54|3701.49|3692.79|3700.83|3692.13|29
1640856180000|2021-12-30 09:23:00|3701.23|3692.53|3700.83|3692.13|3701.23|3692.53|3700.53|3691.83|26
1640856190000|2021-12-30 09:23:10|3700.85|3692.15|3701.65|3692.95|3701.65|3692.95|3700.65|3691.95|20
1640856200000|2021-12-30 09:23:20|3701.7|3693|3701.15|3692.45|3701.71|3693.01|3701.15|3692.45|22
1640856210000|2021-12-30 09:23:30|3701.16|3692.46|3700.23|3691.53|3701.67|3692.97|3700.17|3691.47|30
1640856220000|2021-12-30 09:23:40|3700.53|3691.83|3701.61|3692.91|3701.61|3692.91|3700.53|3691.83|28
1640856230000|2021-12-30 09:23:50|3701.57|3692.87|3701.21|3692.51|3701.57|3692.87|3700.85|3692.15|25
1640856240000|2021-12-30 09:24:00|3701.23|3692.53|3701.01|3692.31|3701.53|3692.83|3700.94|3692.24|20
1640856250000|2021-12-30 09:24:10|3700.94|3692.24|3700.89|3692.19|3700.94|3692.24|3700.83|3692.13|19
1640856260000|2021-12-30 09:24:20|3700.82|3692.12|3700.83|3692.13|3701.19|3692.49|3700.76|3692.06|24
1640856270000|2021-12-30 09:24:30|3700.8|3692.1|3700.22|3691.52|3701.22|3692.52|3699.91|3691.21|28
1640856280000|2021-12-30 09:24:40|3700.51|3691.81|3701.27|3692.57|3701.99|3693.29|3700.39|3691.69|37
1640856290000|2021-12-30 09:24:50|3701.48|3692.78|3701.44|3692.74|3701.58|3692.88|3701.09|3692.39|19
1640856300000|2021-12-30 09:25:00|3701.47|3692.77|3701.55|3692.85|3701.78|3693.08|3701.19|3692.49|35
1640856310000|2021-12-30 09:25:10|3701.5|3692.8|3701.49|3692.79|3701.65|3692.95|3701.05|3692.35|30
1640856320000|2021-12-30 09:25:20|3701.52|3692.82|3701.36|3692.66|3701.57|3692.87|3701.36|3692.66|18
1640856330000|2021-12-30 09:25:30|3701.43|3692.73|3701.45|3692.75|3701.52|3692.82|3701.37|3692.67|12
1640856340000|2021-12-30 09:25:40|3701.46|3692.76|3701.53|3692.83|3701.66|3692.96|3701.46|3692.76|17
1640856350000|2021-12-30 09:25:50|3701.51|3692.81|3701.57|3692.87|3701.66|3692.96|3701.51|3692.81|21
1640856360000|2021-12-30 09:26:00|3701.66|3692.96|3701.7|3693|3701.71|3693.01|3701.57|3692.87|4
1640856370000|2021-12-30 09:26:10|3701.57|3692.87|3701.74|3693.04|3701.74|3693.04|3701.39|3692.69|11
1640856380000|2021-12-30 09:26:20|3701.63|3692.93|3701.85|3693.15|3701.9|3693.2|3701.63|3692.93|16
1640856390000|2021-12-30 09:26:30|3701.82|3693.12|3702.01|3693.31|3702.07|3693.37|3701.73|3693.03|29
1640856400000|2021-12-30 09:26:40|3702.05|3693.35|3702.03|3693.33|3702.27|3693.57|3701.99|3693.29|26
1640856410000|2021-12-30 09:26:50|3702.07|3693.37|3702.24|3693.54|3702.24|3693.54|3702.07|3693.37|17
1640856420000|2021-12-30 09:27:00|3702.13|3693.43|3702.07|3693.37|3702.27|3693.57|3702.05|3693.35|23
1640856430000|2021-12-30 09:27:10|3702.09|3693.39|3701.55|3692.85|3702.17|3693.47|3701.52|3692.82|16
1640856440000|2021-12-30 09:27:20|3701.58|3692.88|3701.69|3692.99|3701.7|3693|3701.53|3692.83|26
1640856450000|2021-12-30 09:27:30|3701.68|3692.98|3701.86|3693.16|3701.95|3693.25|3701.63|3692.93|28
1640856460000|2021-12-30 09:27:40|3701.91|3693.21|3701.66|3692.96|3701.92|3693.22|3701.66|3692.96|19
1640856470000|2021-12-30 09:27:50|3701.72|3693.02|3701.85|3693.15|3701.93|3693.23|3701.72|3693.02|9
1640856480000|2021-12-30 09:28:00|3701.83|3693.13|3702.06|3693.36|3702.08|3693.38|3701.77|3693.07|24
1640856490000|2021-12-30 09:28:10|3702.11|3693.41|3701.91|3693.21|3702.13|3693.43|3701.86|3693.16|10
1640856500000|2021-12-30 09:28:20|3701.85|3693.15|3701.81|3693.11|3702.06|3693.36|3701.68|3692.98|29
1640856510000|2021-12-30 09:28:30|3701.79|3693.09|3701.91|3693.21|3702.07|3693.37|3701.62|3692.92|27
1640856520000|2021-12-30 09:28:40|3701.71|3693.01|3701.83|3693.13|3702.11|3693.41|3701.32|3692.62|32
1640856530000|2021-12-30 09:28:50|3701.71|3693.01|3701.69|3692.99|3701.86|3693.16|3701.47|3692.77|24
1640856540000|2021-12-30 09:29:00|3701.73|3693.03|3701.73|3693.03|3701.84|3693.14|3701.56|3692.86|33
1640856550000|2021-12-30 09:29:10|3701.68|3692.98|3701.79|3693.09|3701.84|3693.14|3701.48|3692.78|30
1640856560000|2021-12-30 09:29:20|3701.8|3693.1|3701.74|3693.04|3701.82|3693.12|3701.72|3693.02|31
1640856570000|2021-12-30 09:29:30|3701.7|3693|3701.86|3693.16|3701.88|3693.18|3701.7|3693|24
1640856580000|2021-12-30 09:29:40|3701.93|3693.23|3701.78|3693.08|3701.93|3693.23|3701.75|3693.05|29
1640856590000|2021-12-30 09:29:50|3701.76|3693.06|3701.75|3693.05|3701.94|3693.24|3701.54|3692.84|30
1640856600000|2021-12-30 09:30:00|3701.77|3693.07|3701.82|3693.12|3701.93|3693.23|3701.67|3692.97|19
1640856610000|2021-12-30 09:30:10|3701.73|3693.03|3701.82|3693.12|3701.82|3693.12|3701.6|3692.9|18
1640856620000|2021-12-30 09:30:20|3701.83|3693.13|3702.02|3693.32|3702.02|3693.32|3701.8|3693.1|20
1640856630000|2021-12-30 09:30:30|3701.99|3693.29|3701.31|3692.61|3701.99|3693.29|3701.26|3692.56|28
1640856640000|2021-12-30 09:30:40|3701.35|3692.65|3701.25|3692.55|3701.43|3692.73|3701.25|3692.55|26
1640856650000|2021-12-30 09:30:50|3701.42|3692.72|3701.74|3693.04|3701.91|3693.21|3701.26|3692.56|26
1640856660000|2021-12-30 09:31:00|3701.9|3693.2|3702.76|3694.06|3702.91|3694.21|3701.81|3693.11|33
1640856670000|2021-12-30 09:31:10|3702.85|3694.15|3702.69|3693.99|3702.96|3694.26|3702.57|3693.87|24
1640856680000|2021-12-30 09:31:20|3702.41|3693.71|3702.66|3693.96|3702.97|3694.27|3702.35|3693.65|17
1640856690000|2021-12-30 09:31:30|3702.92|3694.22|3702.5|3693.8|3702.99|3694.29|3702.41|3693.71|26
1640856700000|2021-12-30 09:31:40|3702.4|3693.7|3702.99|3694.29|3702.99|3694.29|3702.33|3693.63|29
1640856710000|2021-12-30 09:31:50|3703.1|3694.4|3701.78|3693.08|3703.1|3694.4|3701.57|3692.87|33
1640856720000|2021-12-30 09:32:00|3701.81|3693.11|3701.82|3693.12|3701.82|3693.12|3701.74|3693.04|6
1640856730000|2021-12-30 09:32:10|3701.79|3693.09|3701.71|3693.01|3701.83|3693.13|3701.71|3693.01|6
1640856740000|2021-12-30 09:32:20|3701.66|3692.96|3701.75|3693.05|3701.75|3693.05|3701.64|3692.94|15
1640856750000|2021-12-30 09:32:30|3701.74|3693.04|3701.75|3693.05|3701.77|3693.07|3701.71|3693.01|20
1640856760000|2021-12-30 09:32:40|3701.74|3693.04|3701.72|3693.02|3701.76|3693.06|3701.69|3692.99|16
1640856770000|2021-12-30 09:32:50|3701.7|3693|3701.77|3693.07|3701.79|3693.09|3701.36|3692.66|12
1640856780000|2021-12-30 09:33:00|3701.7|3693|3702.13|3693.43|3702.13|3693.43|3701.27|3692.57|32
1640856790000|2021-12-30 09:33:10|3702.21|3693.51|3702.17|3693.47|3702.53|3693.83|3702.03|3693.33|21
1640856800000|2021-12-30 09:33:20|3702.36|3693.66|3702.26|3693.56|3702.36|3693.66|3702.17|3693.47|8
1640856810000|2021-12-30 09:33:30|3702.2|3693.5|3702.14|3693.44|3702.39|3693.69|3702.08|3693.38|21
1640856820000|2021-12-30 09:33:40|3702.13|3693.43|3702.15|3693.45|3702.17|3693.47|3702.07|3693.37|7
1640856830000|2021-12-30 09:33:50|3702.25|3693.55|3702.04|3693.34|3702.25|3693.55|3702.04|3693.34|13
1640856840000|2021-12-30 09:34:00|3702.02|3693.32|3702.04|3693.34|3702.09|3693.39|3701.98|3693.28|23
1640856850000|2021-12-30 09:34:10|3702.02|3693.32|3702.04|3693.34|3702.1|3693.4|3701.99|3693.29|20
1640856860000|2021-12-30 09:34:20|3702.11|3693.41|3701.99|3693.29|3702.11|3693.41|3701.76|3693.06|19
1640856870000|2021-12-30 09:34:30|3702.03|3693.33|3701.69|3692.99|3702.03|3693.33|3701.46|3692.76|24
1640856880000|2021-12-30 09:34:40|3701.68|3692.98|3701.67|3692.97|3701.71|3693.01|3701.39|3692.69|17
1640856890000|2021-12-30 09:34:50|3701.61|3692.91|3701.71|3693.01|3701.87|3693.17|3701.58|3692.88|29
1640856900000|2021-12-30 09:35:00|3701.72|3693.02|3701.77|3693.07|3701.81|3693.11|3701.59|3692.89|25
1640856910000|2021-12-30 09:35:10|3701.78|3693.08|3701.44|3692.74|3701.89|3693.19|3701.44|3692.74|25
1640856920000|2021-12-30 09:35:20|3701.69|3692.99|3701.81|3693.11|3701.88|3693.18|3701.43|3692.73|35
1640856930000|2021-12-30 09:35:30|3701.8|3693.1|3701.58|3692.88|3701.8|3693.1|3701.58|3692.88|16
1640856940000|2021-12-30 09:35:40|3701.57|3692.87|3701.55|3692.85|3701.57|3692.87|3701.54|3692.84|7
1640856950000|2021-12-30 09:35:50|3701.52|3692.82|3701.49|3692.79|3701.61|3692.91|3701.42|3692.72|22
1640856960000|2021-12-30 09:36:00|3701.5|3692.8|3701.47|3692.77|3701.53|3692.83|3701.41|3692.71|20
1640856970000|2021-12-30 09:36:10|3701.48|3692.78|3701.38|3692.68|3701.48|3692.78|3701.38|3692.68|23
1640856980000|2021-12-30 09:36:20|3701.42|3692.72|3701.36|3692.66|3701.44|3692.74|3701.24|3692.54|22
1640856990000|2021-12-30 09:36:30|3701.32|3692.62|3701.06|3692.36|3701.37|3692.67|3701.06|3692.36|29
1640857000000|2021-12-30 09:36:40|3700.91|3692.21|3700.51|3691.81|3701.32|3692.62|3700.02|3691.32|20
1640857010000|2021-12-30 09:36:50|3700.4|3691.7|3700.42|3691.72|3700.7|3692|3700|3691.3|14
1640857020000|2021-12-30 09:37:00|3700.7|3692|3700.44|3691.74|3700.7|3692|3700.26|3691.56|16
1640857030000|2021-12-30 09:37:10|3700.58|3691.88|3700.31|3691.61|3700.6|3691.9|3700.21|3691.51|20
1640857040000|2021-12-30 09:37:20|3700.05|3691.35|3699.74|3691.04|3700.22|3691.52|3699.74|3691.04|16
1640857050000|2021-12-30 09:37:30|3699.89|3691.19|3699.98|3691.28|3700.03|3691.33|3699.54|3690.84|32
1640857060000|2021-12-30 09:37:40|3700|3691.3|3700.98|3692.28|3700.98|3692.28|3699.71|3691.01|35
1640857070000|2021-12-30 09:37:50|3701.06|3692.36|3701.23|3692.53|3701.26|3692.56|3700.94|3692.24|31
1640857080000|2021-12-30 09:38:00|3701.19|3692.49|3700.94|3692.24|3701.4|3692.7|3700.79|3692.09|25
1640857090000|2021-12-30 09:38:10|3700.97|3692.27|3700.62|3691.92|3700.97|3692.27|3700.38|3691.68|34
1640857100000|2021-12-30 09:38:20|3700.65|3691.95|3700.92|3692.22|3700.94|3692.24|3700.58|3691.88|26
1640857110000|2021-12-30 09:38:30|3701.05|3692.35|3700.94|3692.24|3701.05|3692.35|3700.67|3691.97|27
1640857120000|2021-12-30 09:38:40|3701.01|3692.31|3701.09|3692.39|3701.1|3692.4|3700.9|3692.2|21
1640857130000|2021-12-30 09:38:50|3701.04|3692.34|3700.6|3691.9|3701.04|3692.34|3700.43|3691.73|27
1640857140000|2021-12-30 09:39:00|3700.57|3691.87|3700.53|3691.83|3700.6|3691.9|3700.05|3691.35|25
1640857150000|2021-12-30 09:39:10|3700.55|3691.85|3701.05|3692.35|3701.31|3692.61|3700.55|3691.85|22
1640857160000|2021-12-30 09:39:20|3701.04|3692.34|3700.97|3692.27|3701.1|3692.4|3700.82|3692.12|24
1640857170000|2021-12-30 09:39:30|3700.86|3692.16|3700.82|3692.12|3700.99|3692.29|3700.82|3692.12|16
1640857180000|2021-12-30 09:39:40|3700.88|3692.18|3702.21|3693.51|3702.22|3693.52|3700.88|3692.18|22
1640857190000|2021-12-30 09:39:50|3702.2|3693.5|3701.8|3693.1|3702.3|3693.6|3701.72|3693.02|30
1640857200000|2021-12-30 09:40:00|3701.82|3693.12|3701.61|3692.91|3701.88|3693.18|3701.3|3692.6|27
1640857210000|2021-12-30 09:40:10|3701.5|3692.8|3701.62|3692.92|3701.76|3693.06|3701.45|3692.75|31
1640857220000|2021-12-30 09:40:20|3701.64|3692.94|3700.88|3692.18|3701.77|3693.07|3700.88|3692.18|27
1640857230000|2021-12-30 09:40:30|3700.63|3691.93|3700.8|3692.1|3700.83|3692.13|3700.49|3691.79|29
1640857240000|2021-12-30 09:40:40|3700.6|3691.9|3700.51|3691.81|3700.8|3692.1|3700.51|3691.81|16
1640857250000|2021-12-30 09:40:50|3700.62|3691.92|3700.62|3691.92|3700.74|3692.04|3700.55|3691.85|15
1640857260000|2021-12-30 09:41:00|3700.45|3691.75|3700.73|3692.03|3700.74|3692.04|3700.4|3691.7|14
1640857270000|2021-12-30 09:41:10|3700.74|3692.04|3700.86|3692.16|3700.99|3692.29|3700.65|3691.95|12
1640857280000|2021-12-30 09:41:20|3700.82|3692.12|3700.93|3692.23|3700.93|3692.23|3700.82|3692.12|3
1640857290000|2021-12-30 09:41:30|3700.9|3692.2|3700.92|3692.22|3700.92|3692.22|3700.9|3692.2|3
1640857300000|2021-12-30 09:41:40|3700.93|3692.23|3700.78|3692.08|3700.97|3692.27|3700.78|3692.08|15
1640857310000|2021-12-30 09:41:50|3700.93|3692.23|3700.83|3692.13|3700.94|3692.24|3700.82|3692.12|8
1640857320000|2021-12-30 09:42:00|3700.82|3692.12|3700.91|3692.21|3700.91|3692.21|3700.79|3692.09|17
1640857330000|2021-12-30 09:42:10|3700.85|3692.15|3701.51|3692.81|3701.51|3692.81|3700.77|3692.07|27
1640857340000|2021-12-30 09:42:20|3701.49|3692.79|3701.33|3692.63|3701.66|3692.96|3701.06|3692.36|32
1640857350000|2021-12-30 09:42:30|3701.35|3692.65|3701.52|3692.82|3701.61|3692.91|3701.07|3692.37|31
1640857360000|2021-12-30 09:42:40|3701.32|3692.62|3701.63|3692.93|3701.66|3692.96|3701.23|3692.53|32
1640857370000|2021-12-30 09:42:50|3701.55|3692.85|3703.19|3694.49|3703.19|3694.49|3701.5|3692.8|26
1640857380000|2021-12-30 09:43:00|3703.25|3694.55|3703.12|3694.42|3703.25|3694.55|3702.77|3694.07|19
1640857390000|2021-12-30 09:43:10|3703.06|3694.36|3702.21|3693.51|3703.06|3694.36|3701.69|3692.99|27
1640857400000|2021-12-30 09:43:20|3702.06|3693.36|3701.75|3693.05|3702.64|3693.94|3701.67|3692.97|13
1640857410000|2021-12-30 09:43:30|3701.78|3693.08|3702.73|3694.03|3702.75|3694.05|3701.68|3692.98|30
1640857420000|2021-12-30 09:43:40|3702.78|3694.08|3703.01|3694.31|3703.11|3694.41|3702.75|3694.05|22
1640857430000|2021-12-30 09:43:50|3702.98|3694.28|3703.11|3694.41|3703.42|3694.72|3702.88|3694.18|33
1640857440000|2021-12-30 09:44:00|3703.1|3694.4|3703.36|3694.66|3703.36|3694.66|3703.06|3694.36|29
1640857450000|2021-12-30 09:44:10|3703.3|3694.6|3703.23|3694.53|3703.47|3694.77|3703.02|3694.32|19
1640857460000|2021-12-30 09:44:20|3703.11|3694.41|3703.32|3694.62|3703.4|3694.7|3703.11|3694.41|16
1640857470000|2021-12-30 09:44:30|3703.31|3694.61|3703.36|3694.66|3703.36|3694.66|3703.22|3694.52|9
1640857480000|2021-12-30 09:44:40|3703.29|3694.59|3703.21|3694.51|3703.31|3694.61|3703.21|3694.51|6
1640857490000|2021-12-30 09:44:50|3703.2|3694.5|3704.29|3695.59|3704.29|3695.59|3703.2|3694.5|13
1640857500000|2021-12-30 09:45:00|3704.19|3695.49|3704.04|3695.34|3704.19|3695.49|3704.03|3695.33|7
1640857510000|2021-12-30 09:45:10|3704.03|3695.33|3704.05|3695.35|3704.19|3695.49|3703.94|3695.24|31
1640857520000|2021-12-30 09:45:20|3704.12|3695.42|3704.27|3695.57|3704.35|3695.65|3703.97|3695.27|29
1640857530000|2021-12-30 09:45:30|3704.16|3695.46|3703.77|3695.07|3704.17|3695.47|3703.13|3694.43|29
1640857540000|2021-12-30 09:45:40|3703.92|3695.22|3704.18|3695.48|3704.18|3695.48|3703.77|3695.07|18
1640857550000|2021-12-30 09:45:50|3704.25|3695.55|3704.49|3695.79|3704.53|3695.83|3704.24|3695.54|26
1640857560000|2021-12-30 09:46:00|3704.44|3695.74|3704.53|3695.83|3704.53|3695.83|3704.17|3695.47|18
1640857570000|2021-12-30 09:46:10|3704.48|3695.78|3704.84|3696.14|3704.89|3696.19|3704.48|3695.78|17
1640857580000|2021-12-30 09:46:20|3704.95|3696.25|3705.33|3696.63|3705.33|3696.63|3704.87|3696.17|13
1640857590000|2021-12-30 09:46:30|3705.48|3696.78|3705.52|3696.82|3705.53|3696.83|3705.39|3696.69|14
1640857600000|2021-12-30 09:46:40|3705.54|3696.84|3705.54|3696.84|3705.69|3696.99|3705.46|3696.76|20
1640857610000|2021-12-30 09:46:50|3705.53|3696.83|3706.33|3697.63|3706.33|3697.63|3705.53|3696.83|23
1640857620000|2021-12-30 09:47:00|3706.36|3697.66|3709.3|3700.6|3709.3|3700.6|3706.36|3697.66|34
1640857630000|2021-12-30 09:47:10|3709.28|3700.58|3710.35|3701.65|3710.82|3702.12|3709.28|3700.58|39
1640857640000|2021-12-30 09:47:20|3710.33|3701.63|3710.3|3701.6|3710.55|3701.85|3709.89|3701.19|33
1640857650000|2021-12-30 09:47:30|3710.23|3701.53|3709.84|3701.14|3710.57|3701.87|3709.75|3701.05|28
1640857660000|2021-12-30 09:47:40|3710.28|3701.58|3710.86|3702.16|3710.99|3702.29|3710.28|3701.58|31
1640857670000|2021-12-30 09:47:50|3710.85|3702.15|3711|3702.3|3711.04|3702.34|3710.85|3702.15|19
1640857680000|2021-12-30 09:48:00|3710.99|3702.29|3711.1|3702.4|3711.13|3702.43|3710.87|3702.17|21
1640857690000|2021-12-30 09:48:10|3711.14|3702.44|3710.68|3701.98|3711.25|3702.55|3710.32|3701.62|32
1640857700000|2021-12-30 09:48:20|3710.62|3701.92|3711.36|3702.66|3711.36|3702.66|3710.45|3701.75|25
1640857710000|2021-12-30 09:48:30|3711.35|3702.65|3711.38|3702.68|3711.38|3702.68|3711.05|3702.35|29
1640857720000|2021-12-30 09:48:40|3711.3|3702.6|3711.32|3702.62|3711.53|3702.83|3711.12|3702.42|35
1640857730000|2021-12-30 09:48:50|3711.37|3702.67|3709.86|3701.16|3711.37|3702.67|3709.06|3700.36|35
1640857740000|2021-12-30 09:49:00|3709.87|3701.17|3707.8|3699.1|3709.9|3701.2|3707.8|3699.1|36
1640857750000|2021-12-30 09:49:10|3707.75|3699.05|3708.23|3699.53|3708.38|3699.68|3707.52|3698.82|34
1640857760000|2021-12-30 09:49:20|3708.22|3699.52|3707.21|3698.51|3708.22|3699.52|3706.73|3698.03|35
1640857770000|2021-12-30 09:49:30|3707.17|3698.47|3707.23|3698.53|3707.39|3698.69|3706.95|3698.25|30
1640857780000|2021-12-30 09:49:40|3707.09|3698.39|3706.28|3697.58|3707.29|3698.59|3706.28|3697.58|26
1640857790000|2021-12-30 09:49:50|3706.49|3697.79|3706.76|3698.06|3706.91|3698.21|3706.27|3697.57|32
1640857800000|2021-12-30 09:50:00|3706.7|3698|3706.19|3697.49|3706.91|3698.21|3705.81|3697.11|27
1640857810000|2021-12-30 09:50:10|3706.2|3697.5|3706.06|3697.36|3706.35|3697.65|3705.68|3696.98|34
1640857820000|2021-12-30 09:50:20|3706.19|3697.49|3707.46|3698.76|3708.01|3699.31|3706.19|3697.49|31
1640857830000|2021-12-30 09:50:30|3707.58|3698.88|3705.93|3697.23|3707.77|3699.07|3705.91|3697.21|35
1640857840000|2021-12-30 09:50:40|3705.88|3697.18|3702.57|3693.87|3706.07|3697.37|3702.48|3693.78|36
1640857850000|2021-12-30 09:50:50|3702.69|3693.99|3699.05|3690.35|3703.01|3694.31|3698.84|3690.14|39
1640857860000|2021-12-30 09:51:00|3699.02|3690.32|3700.17|3691.47|3700.59|3691.89|3698.84|3690.14|38
1640857870000|2021-12-30 09:51:10|3700.15|3691.45|3699.31|3690.61|3700.25|3691.55|3699.31|3690.61|35
1640857880000|2021-12-30 09:51:20|3699.27|3690.57|3695.14|3686.44|3699.27|3690.57|3694.95|3686.25|35
1640857890000|2021-12-30 09:51:30|3695.15|3686.45|3692.27|3683.57|3695.2|3686.5|3692.27|3683.57|39
1640857900000|2021-12-30 09:51:40|3692.04|3683.34|3692.76|3684.06|3693.59|3684.89|3691.33|3682.63|36
1640857910000|2021-12-30 09:51:50|3692.67|3683.97|3693.23|3684.53|3693.41|3684.71|3692.61|3683.91|37
1640857920000|2021-12-30 09:52:00|3693.38|3684.68|3694.48|3685.78|3695.27|3686.57|3693.38|3684.68|39
1640857930000|2021-12-30 09:52:10|3694.43|3685.73|3695.4|3686.7|3696.11|3687.41|3694.31|3685.61|35
1640857940000|2021-12-30 09:52:20|3695.43|3686.73|3694.41|3685.71|3695.46|3686.76|3694.41|3685.71|29
1640857950000|2021-12-30 09:52:30|3694.39|3685.69|3694|3685.3|3694.42|3685.72|3693.94|3685.24|32
1640857960000|2021-12-30 09:52:40|3693.98|3685.28|3693.91|3685.21|3694.08|3685.38|3693.71|3685.01|33
1640857970000|2021-12-30 09:52:50|3693.98|3685.28|3692.94|3684.24|3693.98|3685.28|3692.94|3684.24|26
1640857980000|2021-12-30 09:53:00|3692.93|3684.23|3693.48|3684.78|3693.48|3684.78|3692.58|3683.88|33
1640857990000|2021-12-30 09:53:10|3694.1|3685.4|3695.48|3686.78|3696.08|3687.38|3693.78|3685.08|36
1640858000000|2021-12-30 09:53:20|3695.47|3686.77|3694.87|3686.17|3695.94|3687.24|3694.87|3686.17|35
1640858010000|2021-12-30 09:53:30|3694.92|3686.22|3693.48|3684.78|3695.04|3686.34|3693.44|3684.74|28
1640858020000|2021-12-30 09:53:40|3693.44|3684.74|3693.41|3684.71|3693.73|3685.03|3692.94|3684.24|28
1640858030000|2021-12-30 09:53:50|3693.42|3684.72|3694.82|3686.12|3694.91|3686.21|3693.32|3684.62|29
1640858040000|2021-12-30 09:54:00|3694.66|3685.96|3695.23|3686.53|3695.34|3686.64|3694.64|3685.94|30
1640858050000|2021-12-30 09:54:10|3695.46|3686.76|3696.06|3687.36|3696.32|3687.62|3695.46|3686.76|34
1640858060000|2021-12-30 09:54:20|3696.1|3687.4|3695.83|3687.13|3696.15|3687.45|3695.74|3687.04|31
1640858070000|2021-12-30 09:54:30|3695.82|3687.12|3694.04|3685.34|3695.83|3687.13|3693.98|3685.28|30
1640858080000|2021-12-30 09:54:40|3694|3685.3|3694.11|3685.41|3694.14|3685.44|3693.92|3685.22|24
1640858090000|2021-12-30 09:54:50|3694.05|3685.35|3692.99|3684.29|3694.07|3685.37|3692.48|3683.78|34
1640858100000|2021-12-30 09:55:00|3692.51|3683.81|3691.99|3683.29|3692.95|3684.25|3691.83|3683.13|34
1640858110000|2021-12-30 09:55:10|3692.09|3683.39|3692.42|3683.72|3692.71|3684.01|3691.52|3682.82|30
1640858120000|2021-12-30 09:55:20|3692.38|3683.68|3691.92|3683.22|3692.56|3683.86|3691.88|3683.18|27
1640858130000|2021-12-30 09:55:30|3691.94|3683.24|3688.66|3679.96|3691.95|3683.25|3688.66|3679.96|17
1640858140000|2021-12-30 09:55:40|3688.51|3679.81|3686.82|3678.12|3688.51|3679.81|3686.17|3677.47|33
1640858150000|2021-12-30 09:55:50|3686.88|3678.18|3689.07|3680.37|3689.07|3680.37|3686.88|3678.18|36
1640858160000|2021-12-30 09:56:00|3689.08|3680.38|3688.72|3680.02|3689.08|3680.38|3688.34|3679.64|34
1640858170000|2021-12-30 09:56:10|3688.89|3680.19|3689.89|3681.19|3690.29|3681.59|3688.84|3680.14|30
1640858180000|2021-12-30 09:56:20|3689.94|3681.24|3689.76|3681.06|3689.99|3681.29|3689.56|3680.86|26
1640858190000|2021-12-30 09:56:30|3689.56|3680.86|3688.97|3680.27|3689.83|3681.13|3688.97|3680.27|32
1640858200000|2021-12-30 09:56:40|3689.06|3680.36|3691.16|3682.46|3691.3|3682.6|3689.05|3680.35|33
1640858210000|2021-12-30 09:56:50|3691.12|3682.42|3690.96|3682.26|3691.17|3682.47|3690.88|3682.18|20
1640858220000|2021-12-30 09:57:00|3690.97|3682.27|3691.05|3682.35|3691.16|3682.46|3690.91|3682.21|29
1640858230000|2021-12-30 09:57:10|3691.02|3682.32|3690.95|3682.25|3691.08|3682.38|3690.9|3682.2|27
1640858240000|2021-12-30 09:57:20|3690.93|3682.23|3690.1|3681.4|3691.08|3682.38|3690.09|3681.39|27
1640858250000|2021-12-30 09:57:30|3689.97|3681.27|3688.51|3679.81|3690.38|3681.68|3688.45|3679.75|34
1640858260000|2021-12-30 09:57:40|3688.5|3679.8|3688.11|3679.41|3688.51|3679.81|3687.99|3679.29|23
1640858270000|2021-12-30 09:57:50|3688.1|3679.4|3687.9|3679.2|3688.17|3679.47|3687.9|3679.2|23
1640858280000|2021-12-30 09:58:00|3688.06|3679.36|3688.06|3679.36|3688.11|3679.41|3687.78|3679.08|17
1640858290000|2021-12-30 09:58:10|3688.04|3679.34|3689.29|3680.59|3689.45|3680.75|3688.04|3679.34|33
1640858300000|2021-12-30 09:58:20|3689.28|3680.58|3689.74|3681.04|3689.78|3681.08|3689.22|3680.52|22
1640858310000|2021-12-30 09:58:30|3689.75|3681.05|3689.8|3681.1|3689.9|3681.2|3689.46|3680.76|24
1640858320000|2021-12-30 09:58:40|3689.85|3681.15|3689.93|3681.23|3690.35|3681.65|3689.54|3680.84|29
1640858330000|2021-12-30 09:58:50|3689.97|3681.27|3689.36|3680.66|3690.14|3681.44|3689.02|3680.32|34
1640858340000|2021-12-30 09:59:00|3689.04|3680.34|3689.28|3680.58|3689.46|3680.76|3688.62|3679.92|35
1640858350000|2021-12-30 09:59:10|3689.3|3680.6|3688.84|3680.14|3689.48|3680.78|3688.84|3680.14|24
1640858360000|2021-12-30 09:59:20|3688.81|3680.11|3688.9|3680.2|3688.9|3680.2|3688.44|3679.74|25
1640858370000|2021-12-30 09:59:30|3688.91|3680.21|3688.77|3680.07|3688.99|3680.29|3688.63|3679.93|25
1640858380000|2021-12-30 09:59:40|3688.78|3680.08|3688.75|3680.05|3688.84|3680.14|3688.69|3679.99|21
1640858390000|2021-12-30 09:59:50|3688.73|3680.03|3688.86|3680.16|3688.86|3680.16|3688.69|3679.99|18
1640858400000|2021-12-30 10:00:00|3688.87|3680.17|3689.41|3680.71|3689.59|3680.89|3688.81|3680.11|29
1640858410000|2021-12-30 10:00:10|3689.4|3680.7|3691.17|3682.47|3691.17|3682.47|3689.4|3680.7|22
1640858420000|2021-12-30 10:00:20|3691.18|3682.48|3691.44|3682.74|3691.93|3683.23|3691.08|3682.38|28
1640858430000|2021-12-30 10:00:30|3691.43|3682.73|3691.47|3682.77|3691.7|3683|3691.23|3682.53|31
1640858440000|2021-12-30 10:00:40|3691.43|3682.73|3691.81|3683.11|3692.05|3683.35|3691.43|3682.73|28
1640858450000|2021-12-30 10:00:50|3691.83|3683.13|3690.18|3681.48|3691.92|3683.22|3690.18|3681.48|33
1640858460000|2021-12-30 10:01:00|3690.6|3681.9|3688.96|3680.26|3690.9|3682.2|3688.6|3679.9|36
1640858470000|2021-12-30 10:01:10|3688.91|3680.21|3687.53|3678.83|3688.95|3680.25|3687.49|3678.79|31
1640858480000|2021-12-30 10:01:20|3687.47|3678.77|3684.15|3675.45|3687.54|3678.84|3683.82|3675.12|34
1640858490000|2021-12-30 10:01:30|3684.29|3675.59|3686.6|3677.9|3686.6|3677.9|3684.29|3675.59|37
1640858500000|2021-12-30 10:01:40|3686.61|3677.91|3687.16|3678.46|3687.28|3678.58|3686.14|3677.44|27
1640858510000|2021-12-30 10:01:50|3687.36|3678.66|3687.83|3679.13|3687.84|3679.14|3687.18|3678.48|34
1640858520000|2021-12-30 10:02:00|3687.82|3679.12|3689.34|3680.64|3689.35|3680.65|3687.8|3679.1|30
1640858530000|2021-12-30 10:02:10|3689.28|3680.58|3689.82|3681.12|3690.17|3681.47|3689.24|3680.54|23
1640858540000|2021-12-30 10:02:20|3689.16|3680.46|3689.82|3681.12|3689.82|3681.12|3689.16|3680.46|17
1640858550000|2021-12-30 10:02:30|3690.58|3681.88|3690.74|3682.04|3692.03|3683.33|3690.49|3681.79|30
1640858560000|2021-12-30 10:02:40|3690.54|3681.84|3690.96|3682.26|3691.09|3682.39|3690.51|3681.81|25
1640858570000|2021-12-30 10:02:50|3691.03|3682.33|3691.5|3682.8|3691.59|3682.89|3690.95|3682.25|32
1640858580000|2021-12-30 10:03:00|3691.48|3682.78|3691.03|3682.33|3691.48|3682.78|3690.93|3682.23|37
1640858590000|2021-12-30 10:03:10|3691.14|3682.44|3691.26|3682.56|3691.37|3682.67|3691.04|3682.34|26
1640858600000|2021-12-30 10:03:20|3691.45|3682.75|3692.1|3683.4|3692.1|3683.4|3691.35|3682.65|32
1640858610000|2021-12-30 10:03:30|3692.05|3683.35|3692.87|3684.17|3692.87|3684.17|3692.05|3683.35|27
1640858620000|2021-12-30 10:03:40|3692.91|3684.21|3691.84|3683.14|3693.3|3684.6|3691.84|3683.14|35
1640858630000|2021-12-30 10:03:50|3691.85|3683.15|3692.41|3683.71|3692.41|3683.71|3691.55|3682.85|24
1640858640000|2021-12-30 10:04:00|3692.25|3683.55|3692.95|3684.25|3693.12|3684.42|3692.25|3683.55|37
1640858650000|2021-12-30 10:04:10|3692.74|3684.04|3692.95|3684.25|3693.23|3684.53|3692.7|3684|27
1640858660000|2021-12-30 10:04:20|3692.89|3684.19|3692.79|3684.09|3692.94|3684.24|3692.72|3684.02|32
1640858670000|2021-12-30 10:04:30|3692.81|3684.11|3691.87|3683.17|3692.83|3684.13|3691.37|3682.67|33
1640858680000|2021-12-30 10:04:40|3691.94|3683.24|3692.28|3683.58|3692.47|3683.77|3691.87|3683.17|25
1640858690000|2021-12-30 10:04:50|3692.49|3683.79|3692.64|3683.94|3692.83|3684.13|3692.28|3683.58|33
1640858700000|2021-12-30 10:05:00|3692.65|3683.95|3692.63|3683.93|3692.65|3683.95|3692.37|3683.67|12
1640858710000|2021-12-30 10:05:10|3692.41|3683.71|3692.95|3684.25|3692.97|3684.27|3692.41|3683.71|11
1640858720000|2021-12-30 10:05:20|3692.91|3684.21|3692.95|3684.25|3692.95|3684.25|3692.61|3683.91|11
1640858730000|2021-12-30 10:05:30|3692.61|3683.91|3692.27|3683.57|3693.03|3684.33|3692.16|3683.46|20
1640858740000|2021-12-30 10:05:40|3692.28|3683.58|3690.04|3681.34|3692.36|3683.66|3689.85|3681.15|35
1640858750000|2021-12-30 10:05:50|3690.08|3681.38|3690.1|3681.4|3690.29|3681.59|3689.54|3680.84|32
1640858760000|2021-12-30 10:06:00|3689.74|3681.04|3690.06|3681.36|3690.19|3681.49|3689.74|3681.04|29
1640858770000|2021-12-30 10:06:10|3689.99|3681.29|3695.22|3686.52|3695.29|3686.59|3689.99|3681.29|36
1640858780000|2021-12-30 10:06:20|3695.2|3686.5|3694.89|3686.19|3695.4|3686.7|3694.29|3685.59|27
1640858790000|2021-12-30 10:06:30|3694.94|3686.24|3694.92|3686.22|3695.08|3686.38|3694.65|3685.95|24
1640858800000|2021-12-30 10:06:40|3695.02|3686.32|3695.36|3686.66|3695.6|3686.9|3694.81|3686.11|20
1640858810000|2021-12-30 10:06:50|3695.35|3686.65|3695.85|3687.15|3695.99|3687.29|3695.34|3686.64|15
1640858820000|2021-12-30 10:07:00|3695.77|3687.07|3696.63|3687.93|3696.63|3687.93|3695.77|3687.07|26
1640858830000|2021-12-30 10:07:10|3696.59|3687.89|3696.87|3688.17|3697.38|3688.68|3696.46|3687.76|22
1640858840000|2021-12-30 10:07:20|3696.91|3688.21|3696.8|3688.1|3696.93|3688.23|3696.49|3687.79|28
1640858850000|2021-12-30 10:07:30|3696.79|3688.09|3697|3688.3|3697.02|3688.32|3696.42|3687.72|29
1640858860000|2021-12-30 10:07:40|3696.98|3688.28|3696.86|3688.16|3697.01|3688.31|3696.82|3688.12|22
1640858870000|2021-12-30 10:07:50|3696.78|3688.08|3696.9|3688.2|3697.07|3688.37|3696.78|3688.08|25
1640858880000|2021-12-30 10:08:00|3696.91|3688.21|3696.92|3688.22|3697.12|3688.42|3696.74|3688.04|22
1640858890000|2021-12-30 10:08:10|3696.97|3688.27|3697.09|3688.39|3697.24|3688.54|3696.8|3688.1|28
1640858900000|2021-12-30 10:08:20|3697.13|3688.43|3697.78|3689.08|3697.83|3689.13|3697.13|3688.43|31
1640858910000|2021-12-30 10:08:30|3697.77|3689.07|3697.81|3689.11|3698.04|3689.34|3697.76|3689.06|27
1640858920000|2021-12-30 10:08:40|3697.84|3689.14|3697.01|3688.31|3698.07|3689.37|3696.89|3688.19|25
1640858930000|2021-12-30 10:08:50|3697|3688.3|3697.58|3688.88|3697.69|3688.99|3697|3688.3|31
1640858940000|2021-12-30 10:09:00|3697.63|3688.93|3697.68|3688.98|3697.87|3689.17|3697.58|3688.88|36
1640858950000|2021-12-30 10:09:10|3697.7|3689|3695.81|3687.11|3697.83|3689.13|3695.81|3687.11|31
1640858960000|2021-12-30 10:09:20|3695.69|3686.99|3695.39|3686.69|3695.69|3686.99|3695.39|3686.69|19
1640858970000|2021-12-30 10:09:30|3695.4|3686.7|3696.5|3687.8|3696.5|3687.8|3694.97|3686.27|34
1640858980000|2021-12-30 10:09:40|3696.51|3687.81|3697.12|3688.42|3697.32|3688.62|3696.51|3687.81|34
1640858990000|2021-12-30 10:09:50|3697.29|3688.59|3696.69|3687.99|3697.39|3688.69|3696.46|3687.76|36
1640859000000|2021-12-30 10:10:00|3696.74|3688.04|3696.44|3687.74|3696.81|3688.11|3696.27|3687.57|31
1640859010000|2021-12-30 10:10:10|3696.55|3687.85|3697.79|3689.09|3698.18|3689.48|3696.4|3687.7|32
1640859020000|2021-12-30 10:10:20|3697.75|3689.05|3697.32|3688.62|3697.9|3689.2|3696.81|3688.11|26
1640859030000|2021-12-30 10:10:30|3697.52|3688.82|3697.58|3688.88|3697.63|3688.93|3697.31|3688.61|32
1640859040000|2021-12-30 10:10:40|3697.68|3688.98|3697.61|3688.91|3698|3689.3|3697.51|3688.81|36
1640859050000|2021-12-30 10:10:50|3697.57|3688.87|3697.61|3688.91|3698.04|3689.34|3697.52|3688.82|28
1640859060000|2021-12-30 10:11:00|3697.64|3688.94|3696.55|3687.85|3697.87|3689.17|3696.34|3687.64|34
1640859070000|2021-12-30 10:11:10|3696.58|3687.88|3696.77|3688.07|3696.79|3688.09|3696.31|3687.61|28
1640859080000|2021-12-30 10:11:20|3696.67|3687.97|3697.01|3688.31|3697.06|3688.36|3696.48|3687.78|30
1640859090000|2021-12-30 10:11:30|3697.08|3688.38|3696.8|3688.1|3697.13|3688.43|3696.8|3688.1|6
1640859100000|2021-12-30 10:11:40|3696.51|3687.81|3696.95|3688.25|3696.99|3688.29|3696.46|3687.76|16
1640859110000|2021-12-30 10:11:50|3697.02|3688.32|3696.94|3688.24|3697.02|3688.32|3696.81|3688.11|21
1640859120000|2021-12-30 10:12:00|3696.87|3688.17|3696.68|3687.98|3697.18|3688.48|3696.23|3687.53|30
1640859130000|2021-12-30 10:12:10|3696.64|3687.94|3695.79|3687.09|3696.67|3687.97|3695.79|3687.09|29
1640859140000|2021-12-30 10:12:20|3695.77|3687.07|3695.48|3686.78|3695.8|3687.1|3695.05|3686.35|32
1640859150000|2021-12-30 10:12:30|3695.15|3686.45|3695.04|3686.34|3695.48|3686.78|3694.85|3686.15|25
1640859160000|2021-12-30 10:12:40|3694.76|3686.06|3695.31|3686.61|3695.66|3686.96|3694.72|3686.02|35
1640859170000|2021-12-30 10:12:50|3695.32|3686.62|3695.97|3687.27|3696.16|3687.46|3695.32|3686.62|28
1640859180000|2021-12-30 10:13:00|3695.98|3687.28|3695.69|3686.99|3696.04|3687.34|3695.69|3686.99|20
1640859190000|2021-12-30 10:13:10|3695.67|3686.97|3695.38|3686.68|3696|3687.3|3695.2|3686.5|35
1640859200000|2021-12-30 10:13:20|3695.39|3686.69|3695.81|3687.11|3695.81|3687.11|3695.26|3686.56|29
1640859210000|2021-12-30 10:13:30|3695.8|3687.1|3696.25|3687.55|3696.32|3687.62|3695.8|3687.1|19
1640859220000|2021-12-30 10:13:40|3696.18|3687.48|3695.57|3686.87|3696.58|3687.88|3695.57|3686.87|32
1640859230000|2021-12-30 10:13:50|3695.83|3687.13|3695.44|3686.74|3695.83|3687.13|3694.6|3685.9|33
1640859240000|2021-12-30 10:14:00|3695.48|3686.78|3696.22|3687.52|3696.89|3688.19|3695.4|3686.7|30
1640859250000|2021-12-30 10:14:10|3696.23|3687.53|3696.32|3687.62|3696.51|3687.81|3696.13|3687.43|35
1640859260000|2021-12-30 10:14:20|3696.6|3687.9|3698.1|3689.4|3698.1|3689.4|3696.37|3687.67|31
1640859270000|2021-12-30 10:14:30|3698.14|3689.44|3699.15|3690.45|3699.91|3691.21|3698.1|3689.4|36
1640859280000|2021-12-30 10:14:40|3699.2|3690.5|3698.52|3689.82|3699.2|3690.5|3698.23|3689.53|26
1640859290000|2021-12-30 10:14:50|3698.59|3689.89|3698.65|3689.95|3698.78|3690.08|3698.49|3689.79|28
1640859300000|2021-12-30 10:15:00|3698.57|3689.87|3698.25|3689.55|3698.75|3690.05|3698.25|3689.55|28
1640859310000|2021-12-30 10:15:10|3698.58|3689.88|3699.92|3691.22|3699.92|3691.22|3698.26|3689.56|34
1640859320000|2021-12-30 10:15:20|3699.79|3691.09|3700|3691.3|3700.27|3691.57|3699.75|3691.05|16
1640859330000|2021-12-30 10:15:30|3700.35|3691.65|3700.13|3691.43|3700.87|3692.17|3699.91|3691.21|32
1640859340000|2021-12-30 10:15:40|3700.19|3691.49|3700.49|3691.79|3700.57|3691.87|3699.95|3691.25|32
1640859350000|2021-12-30 10:15:50|3700.5|3691.8|3700.79|3692.09|3700.83|3692.13|3700.48|3691.78|27
1640859360000|2021-12-30 10:16:00|3700.85|3692.15|3700.83|3692.13|3700.87|3692.17|3700.74|3692.04|15
1640859370000|2021-12-30 10:16:10|3700.84|3692.14|3700.53|3691.83|3700.85|3692.15|3700.53|3691.83|23
1640859380000|2021-12-30 10:16:20|3700.27|3691.57|3700.95|3692.25|3701.01|3692.31|3699.66|3690.96|38
1640859390000|2021-12-30 10:16:30|3701.01|3692.31|3700.48|3691.78|3701.01|3692.31|3700.46|3691.76|29
1640859400000|2021-12-30 10:16:40|3700.47|3691.77|3700.57|3691.87|3700.67|3691.97|3700.25|3691.55|38
1640859410000|2021-12-30 10:16:50|3700.6|3691.9|3700.65|3691.95|3700.68|3691.98|3700.39|3691.69|31
1640859420000|2021-12-30 10:17:00|3700.77|3692.07|3700.74|3692.04|3700.77|3692.07|3700.21|3691.51|23
1640859430000|2021-12-30 10:17:10|3700.73|3692.03|3701.34|3692.64|3701.43|3692.73|3700.7|3692|17
1640859440000|2021-12-30 10:17:20|3701.43|3692.73|3701.73|3693.03|3701.81|3693.11|3701.43|3692.73|24
1640859450000|2021-12-30 10:17:30|3701.64|3692.94|3701.4|3692.7|3701.64|3692.94|3701.27|3692.57|18
1640859460000|2021-12-30 10:17:40|3701.42|3692.72|3701.24|3692.54|3701.46|3692.76|3701.24|3692.54|30
1640859470000|2021-12-30 10:17:50|3701.21|3692.51|3701.04|3692.34|3701.27|3692.57|3701.04|3692.34|24
1640859480000|2021-12-30 10:18:00|3701.08|3692.38|3701.3|3692.6|3701.35|3692.65|3701.08|3692.38|26
1640859490000|2021-12-30 10:18:10|3701.29|3692.59|3701.89|3693.19|3702.14|3693.44|3701.29|3692.59|34
1640859500000|2021-12-30 10:18:20|3702.01|3693.31|3700.95|3692.25|3702.06|3693.36|3700.71|3692.01|33
1640859510000|2021-12-30 10:18:30|3700.35|3691.65|3700.57|3691.87|3700.65|3691.95|3700.11|3691.41|26
1640859520000|2021-12-30 10:18:40|3700.56|3691.86|3699.13|3690.43|3700.59|3691.89|3699.03|3690.33|30
1640859530000|2021-12-30 10:18:50|3699.07|3690.37|3698.62|3689.92|3699.12|3690.42|3698.47|3689.77|34
1640859540000|2021-12-30 10:19:00|3698.53|3689.83|3696.52|3687.82|3698.59|3689.89|3696.52|3687.82|31
1640859550000|2021-12-30 10:19:10|3696.7|3688|3695.84|3687.14|3697.77|3689.07|3695.84|3687.14|38
1640859560000|2021-12-30 10:19:20|3695.56|3686.86|3695.12|3686.42|3695.71|3687.01|3695.06|3686.36|32
1640859570000|2021-12-30 10:19:30|3695.19|3686.49|3695.54|3686.84|3695.84|3687.14|3695.12|3686.42|32
1640859580000|2021-12-30 10:19:40|3695.53|3686.83|3694.97|3686.27|3696.87|3688.17|3694.8|3686.1|33
1640859590000|2021-12-30 10:19:50|3695.07|3686.37|3695.66|3686.96|3695.78|3687.08|3694.91|3686.21|33
1640859600000|2021-12-30 10:20:00|3695.7|3687|3697.11|3688.41|3697.11|3688.41|3695.7|3687|39
1640859610000|2021-12-30 10:20:10|3697.13|3688.43|3700.19|3691.49|3700.23|3691.53|3696.98|3688.28|35
1640859620000|2021-12-30 10:20:20|3700.2|3691.5|3700.24|3691.54|3700.33|3691.63|3700.04|3691.34|31
1640859630000|2021-12-30 10:20:30|3700.3|3691.6|3700.25|3691.55|3700.61|3691.91|3700.16|3691.46|29
1640859640000|2021-12-30 10:20:40|3700.27|3691.57|3699.42|3690.72|3700.56|3691.86|3699.42|3690.72|39
1640859650000|2021-12-30 10:20:50|3699.5|3690.8|3699.22|3690.52|3699.59|3690.89|3698.46|3689.76|33
1640859660000|2021-12-30 10:21:00|3699.08|3690.38|3699.7|3691|3699.96|3691.26|3699.07|3690.37|27
1640859670000|2021-12-30 10:21:10|3699.73|3691.03|3699.9|3691.2|3699.94|3691.24|3699.7|3691|29
1640859680000|2021-12-30 10:21:20|3699.89|3691.19|3697.96|3689.26|3699.89|3691.19|3697.94|3689.24|20
1640859690000|2021-12-30 10:21:30|3698.01|3689.31|3697.92|3689.22|3698.15|3689.45|3697.79|3689.09|28
1640859700000|2021-12-30 10:21:40|3697.98|3689.28|3697.3|3688.6|3697.98|3689.28|3697.04|3688.34|27
1640859710000|2021-12-30 10:21:50|3697.14|3688.44|3694.63|3685.93|3697.15|3688.45|3694.63|3685.93|35
1640859720000|2021-12-30 10:22:00|3694.67|3685.97|3694.27|3685.57|3694.67|3685.97|3693.84|3685.14|28
1640859730000|2021-12-30 10:22:10|3694.28|3685.58|3694.98|3686.28|3695.42|3686.72|3694.28|3685.58|26
1640859740000|2021-12-30 10:22:20|3694.99|3686.29|3695.49|3686.79|3695.49|3686.79|3694.95|3686.25|24
1640859750000|2021-12-30 10:22:30|3695.45|3686.75|3695.5|3686.8|3695.54|3686.84|3695.17|3686.47|18
1640859760000|2021-12-30 10:22:40|3695.47|3686.77|3695.52|3686.82|3695.57|3686.87|3695.47|3686.77|21
1640859770000|2021-12-30 10:22:50|3695.49|3686.79|3695.59|3686.89|3695.6|3686.9|3695.48|3686.78|22
1640859780000|2021-12-30 10:23:00|3695.6|3686.9|3696.45|3687.75|3696.5|3687.8|3695.6|3686.9|21
1640859790000|2021-12-30 10:23:10|3696.46|3687.76|3696.62|3687.92|3696.9|3688.2|3696.45|3687.75|33
1640859800000|2021-12-30 10:23:20|3696.63|3687.93|3696.74|3688.04|3696.74|3688.04|3696.33|3687.63|29
1640859810000|2021-12-30 10:23:30|3696.65|3687.95|3696.57|3687.87|3696.83|3688.13|3696.47|3687.77|23
1640859820000|2021-12-30 10:23:40|3696.56|3687.86|3696.55|3687.85|3696.67|3687.97|3696.55|3687.85|13
1640859830000|2021-12-30 10:23:50|3696.54|3687.84|3696.04|3687.34|3696.61|3687.91|3695.47|3686.77|30
1640859840000|2021-12-30 10:24:00|3696.08|3687.38|3696.05|3687.35|3696.27|3687.57|3695.78|3687.08|37
1640859850000|2021-12-30 10:24:10|3695.98|3687.28|3696.03|3687.33|3696.53|3687.83|3695.72|3687.02|30
1640859860000|2021-12-30 10:24:20|3695.87|3687.17|3695.93|3687.23|3696.21|3687.51|3695.75|3687.05|26
1640859870000|2021-12-30 10:24:30|3696.06|3687.36|3696.14|3687.44|3696.14|3687.44|3695.92|3687.22|21
1640859880000|2021-12-30 10:24:40|3696.07|3687.37|3695.88|3687.18|3696.14|3687.44|3695.73|3687.03|26
1640859890000|2021-12-30 10:24:50|3695.91|3687.21|3695.92|3687.22|3696.19|3687.49|3695.89|3687.19|23
1640859900000|2021-12-30 10:25:00|3696.1|3687.4|3696.62|3687.92|3696.65|3687.95|3696.05|3687.35|26
1640859910000|2021-12-30 10:25:10|3696.64|3687.94|3697.78|3689.08|3697.85|3689.15|3696.64|3687.94|28
1640859920000|2021-12-30 10:25:20|3697.71|3689.01|3697.33|3688.63|3697.71|3689.01|3696.95|3688.25|36
1640859930000|2021-12-30 10:25:30|3697.29|3688.59|3697.35|3688.65|3697.63|3688.93|3697.25|3688.55|30
1640859940000|2021-12-30 10:25:40|3697.43|3688.73|3696.66|3687.96|3697.43|3688.73|3696.4|3687.7|29
1640859950000|2021-12-30 10:25:50|3696.23|3687.53|3696.69|3687.99|3696.91|3688.21|3696.16|3687.46|32
1640859960000|2021-12-30 10:26:00|3696.65|3687.95|3696.99|3688.29|3697.03|3688.33|3696|3687.3|27
1640859970000|2021-12-30 10:26:10|3696.96|3688.26|3697.06|3688.36|3697.12|3688.42|3696.88|3688.18|23
1640859980000|2021-12-30 10:26:20|3697.07|3688.37|3696.95|3688.25|3697.15|3688.45|3696.73|3688.03|28
1640859990000|2021-12-30 10:26:30|3696.91|3688.21|3697.04|3688.34|3697.25|3688.55|3696.91|3688.21|24
1640860000000|2021-12-30 10:26:40|3696.99|3688.29|3697.93|3689.23|3698.02|3689.32|3696.97|3688.27|29
1640860010000|2021-12-30 10:26:50|3697.94|3689.24|3697.98|3689.28|3698.05|3689.35|3697.8|3689.1|16
1640860020000|2021-12-30 10:27:00|3698.04|3689.34|3698.18|3689.48|3698.54|3689.84|3698|3689.3|27
1640860030000|2021-12-30 10:27:10|3698.16|3689.46|3698.73|3690.03|3698.75|3690.05|3698.1|3689.4|31
1640860040000|2021-12-30 10:27:20|3698.75|3690.05|3698.79|3690.09|3698.86|3690.16|3698.6|3689.9|21
1640860050000|2021-12-30 10:27:30|3698.59|3689.89|3696.57|3687.87|3698.59|3689.89|3696.5|3687.8|35
1640860060000|2021-12-30 10:27:40|3696.4|3687.7|3696.24|3687.54|3696.83|3688.13|3695.89|3687.19|31
1640860070000|2021-12-30 10:27:50|3696.22|3687.52|3696.74|3688.04|3696.86|3688.16|3695.96|3687.26|26
1640860080000|2021-12-30 10:28:00|3696.7|3688|3697.85|3689.15|3698.04|3689.34|3696.16|3687.46|35
1640860090000|2021-12-30 10:28:10|3697.88|3689.18|3697.45|3688.75|3698.08|3689.38|3696.81|3688.11|35
1640860100000|2021-12-30 10:28:20|3697.52|3688.82|3697.41|3688.71|3697.53|3688.83|3697.21|3688.51|35
1640860110000|2021-12-30 10:28:30|3697.42|3688.72|3698.3|3689.6|3698.47|3689.77|3697.19|3688.49|26
1640860120000|2021-12-30 10:28:40|3698.27|3689.57|3698.13|3689.43|3698.34|3689.64|3697.93|3689.23|26
1640860130000|2021-12-30 10:28:50|3698.08|3689.38|3697.81|3689.11|3698.15|3689.45|3697.62|3688.92|31
1640860140000|2021-12-30 10:29:00|3697.66|3688.96|3698.15|3689.45|3698.25|3689.55|3697.66|3688.96|24
1640860150000|2021-12-30 10:29:10|3698.16|3689.46|3698.42|3689.72|3698.49|3689.79|3698.16|3689.46|20
1640860160000|2021-12-30 10:29:20|3698.41|3689.71|3697.98|3689.28|3698.41|3689.71|3697.91|3689.21|33
1640860170000|2021-12-30 10:29:30|3697.95|3689.25|3697.72|3689.02|3698.15|3689.45|3697.7|3689|32
1640860180000|2021-12-30 10:29:40|3697.71|3689.01|3697.83|3689.13|3697.83|3689.13|3697.67|3688.97|22
1640860190000|2021-12-30 10:29:50|3697.95|3689.25|3697.94|3689.24|3698.01|3689.31|3697.71|3689.01|34
1640860200000|2021-12-30 10:30:00|3698.2|3689.5|3698.84|3690.14|3699.03|3690.33|3698.2|3689.5|37
1640860210000|2021-12-30 10:30:10|3698.78|3690.08|3699.91|3691.21|3699.91|3691.21|3698.78|3690.08|35
1640860220000|2021-12-30 10:30:20|3700.47|3691.77|3700.49|3691.79|3700.78|3692.08|3699.82|3691.12|29
1640860230000|2021-12-30 10:30:30|3700.48|3691.78|3700.03|3691.33|3700.61|3691.91|3700.03|3691.33|23
1640860240000|2021-12-30 10:30:40|3700.08|3691.38|3700.16|3691.46|3700.17|3691.47|3699.9|3691.2|24
1640860250000|2021-12-30 10:30:50|3700.27|3691.57|3700.31|3691.61|3700.31|3691.61|3699.96|3691.26|28
1640860260000|2021-12-30 10:31:00|3700.14|3691.44|3698.81|3690.11|3700.34|3691.64|3698.81|3690.11|31
1640860270000|2021-12-30 10:31:10|3699.63|3690.93|3698.93|3690.23|3699.63|3690.93|3698.93|3690.23|33
1640860280000|2021-12-30 10:31:20|3698.92|3690.22|3699.3|3690.6|3699.62|3690.92|3698.92|3690.22|16
1640860290000|2021-12-30 10:31:30|3699.35|3690.65|3699.28|3690.58|3699.46|3690.76|3699.12|3690.42|7
1640860300000|2021-12-30 10:31:40|3699.31|3690.61|3698.22|3689.52|3699.32|3690.62|3697.97|3689.27|24
1640860310000|2021-12-30 10:31:50|3698.19|3689.49|3697.66|3688.96|3698.22|3689.52|3697.37|3688.67|32
1640860320000|2021-12-30 10:32:00|3697.74|3689.04|3696.92|3688.22|3697.76|3689.06|3696.47|3687.77|34
1640860330000|2021-12-30 10:32:10|3696.93|3688.23|3696.8|3688.1|3697.32|3688.62|3696.5|3687.8|30
1640860340000|2021-12-30 10:32:20|3696.76|3688.06|3696.9|3688.2|3697.12|3688.42|3696.23|3687.53|32
1640860350000|2021-12-30 10:32:30|3696.24|3687.54|3696.38|3687.68|3697.06|3688.36|3696.2|3687.5|29
1640860360000|2021-12-30 10:32:40|3696.44|3687.74|3696.86|3688.16|3696.93|3688.23|3696.41|3687.71|33
1640860370000|2021-12-30 10:32:50|3696.83|3688.13|3696.8|3688.1|3696.84|3688.14|3696.36|3687.66|28
1640860380000|2021-12-30 10:33:00|3696.92|3688.22|3696.82|3688.12|3697.1|3688.4|3696.67|3687.97|31
1640860390000|2021-12-30 10:33:10|3696.79|3688.09|3696.82|3688.12|3696.88|3688.18|3696.69|3687.99|23
1640860400000|2021-12-30 10:33:20|3696.85|3688.15|3698.92|3690.22|3698.94|3690.24|3696.74|3688.04|29
1640860410000|2021-12-30 10:33:30|3699.11|3690.41|3698.35|3689.65|3699.2|3690.5|3698.35|3689.65|36
1640860420000|2021-12-30 10:33:40|3698.34|3689.64|3697.2|3688.5|3698.34|3689.64|3697.14|3688.44|26
1640860430000|2021-12-30 10:33:50|3697.26|3688.56|3698.39|3689.69|3698.43|3689.73|3697.26|3688.56|26
1640860440000|2021-12-30 10:34:00|3698.36|3689.66|3698.07|3689.37|3698.36|3689.66|3698.05|3689.35|30
1640860450000|2021-12-30 10:34:10|3698.04|3689.34|3697.77|3689.07|3698.89|3690.19|3697.77|3689.07|33
1640860460000|2021-12-30 10:34:20|3697.74|3689.04|3697.69|3688.99|3697.75|3689.05|3697.69|3688.99|7
1640860470000|2021-12-30 10:34:30|3697.61|3688.91|3697.53|3688.83|3697.65|3688.95|3697.51|3688.81|7
1640860480000|2021-12-30 10:34:40|3697.67|3688.97|3696.62|3687.92|3697.67|3688.97|3696.43|3687.73|30
1640860490000|2021-12-30 10:34:50|3696.57|3687.87|3690.91|3682.21|3696.61|3687.91|3690.91|3682.21|22
1640860500000|2021-12-30 10:35:00|3690.68|3681.98|3691.19|3682.49|3691.66|3682.96|3689.85|3681.15|40
1640860510000|2021-12-30 10:35:10|3691.52|3682.82|3691.32|3682.62|3691.95|3683.25|3691.14|3682.44|35
1640860520000|2021-12-30 10:35:20|3691.27|3682.57|3690.71|3682.01|3691.68|3682.98|3690.38|3681.68|37
1640860530000|2021-12-30 10:35:30|3690.72|3682.02|3689.65|3680.95|3690.72|3682.02|3689.64|3680.94|33
1640860540000|2021-12-30 10:35:40|3689.64|3680.94|3686.87|3678.17|3689.65|3680.95|3686.49|3677.79|35
1640860550000|2021-12-30 10:35:50|3687.12|3678.42|3687.45|3678.75|3687.63|3678.93|3686.5|3677.8|39
1640860560000|2021-12-30 10:36:00|3687.46|3678.76|3687.1|3678.4|3687.55|3678.85|3686.37|3677.67|37
1640860570000|2021-12-30 10:36:10|3687.09|3678.39|3686.65|3677.95|3687.2|3678.5|3686.51|3677.81|35
1640860580000|2021-12-30 10:36:20|3686.71|3678.01|3686.86|3678.16|3687.22|3678.52|3686.7|3678|35
1640860590000|2021-12-30 10:36:30|3686.91|3678.21|3685.84|3677.14|3686.91|3678.21|3685.84|3677.14|34
1640860600000|2021-12-30 10:36:40|3685.89|3677.19|3686.21|3677.51|3687.12|3678.42|3685.89|3677.19|34
1640860610000|2021-12-30 10:36:50|3686.19|3677.49|3686.9|3678.2|3686.9|3678.2|3686.18|3677.48|26
1640860620000|2021-12-30 10:37:00|3686.85|3678.15|3686.04|3677.34|3686.89|3678.19|3685.95|3677.25|36
1640860630000|2021-12-30 10:37:10|3686.06|3677.36|3686.34|3677.64|3686.34|3677.64|3685.15|3676.45|37
1640860640000|2021-12-30 10:37:20|3686.35|3677.65|3685.6|3676.9|3686.35|3677.65|3685.26|3676.56|37
1640860650000|2021-12-30 10:37:30|3685.77|3677.07|3685.5|3676.8|3685.81|3677.11|3685.5|3676.8|26
1640860660000|2021-12-30 10:37:40|3685.62|3676.92|3686.27|3677.57|3686.44|3677.74|3685.54|3676.84|32
1640860670000|2021-12-30 10:37:50|3686.29|3677.59|3687.74|3679.04|3687.79|3679.09|3686.29|3677.59|29
1640860680000|2021-12-30 10:38:00|3687.75|3679.05|3688.07|3679.37|3688.38|3679.68|3687.67|3678.97|18
1640860690000|2021-12-30 10:38:10|3688.1|3679.4|3688.72|3680.02|3688.72|3680.02|3688.06|3679.36|22
1640860700000|2021-12-30 10:38:20|3688.91|3680.21|3689.42|3680.72|3689.47|3680.77|3688.19|3679.49|30
1640860710000|2021-12-30 10:38:30|3689.41|3680.71|3687.33|3678.63|3689.69|3680.99|3687.29|3678.59|32
1640860720000|2021-12-30 10:38:40|3687.44|3678.74|3687.48|3678.78|3687.68|3678.98|3687.21|3678.51|30
1640860730000|2021-12-30 10:38:50|3687.36|3678.66|3687.03|3678.33|3687.36|3678.66|3686.36|3677.66|33
1640860740000|2021-12-30 10:39:00|3687.17|3678.47|3685.26|3676.56|3687.23|3678.53|3685.25|3676.55|29
1640860750000|2021-12-30 10:39:10|3685.3|3676.6|3685.24|3676.54|3685.44|3676.74|3684.79|3676.09|36
1640860760000|2021-12-30 10:39:20|3685.29|3676.59|3685.17|3676.47|3685.35|3676.65|3684.86|3676.16|33
1640860770000|2021-12-30 10:39:30|3685.13|3676.43|3687.85|3679.15|3687.85|3679.15|3685.13|3676.43|23
1640860780000|2021-12-30 10:39:40|3687.77|3679.07|3688.35|3679.65|3688.69|3679.99|3687.77|3679.07|37
1640860790000|2021-12-30 10:39:50|3688.52|3679.82|3689|3680.3|3689.02|3680.32|3688.52|3679.82|29
1640860800000|2021-12-30 10:40:00|3688.99|3680.29|3689.58|3680.88|3690.07|3681.37|3688.99|3680.29|27
1640860810000|2021-12-30 10:40:10|3689.5|3680.8|3689|3680.3|3689.56|3680.86|3688.67|3679.97|34
1640860820000|2021-12-30 10:40:20|3688.99|3680.29|3688.66|3679.96|3689.04|3680.34|3688.5|3679.8|32
1640860830000|2021-12-30 10:40:30|3688.6|3679.9|3688.56|3679.86|3688.72|3680.02|3688.26|3679.56|27
1640860840000|2021-12-30 10:40:40|3688.58|3679.88|3688.49|3679.79|3688.61|3679.91|3688.28|3679.58|29
1640860850000|2021-12-30 10:40:50|3688.3|3679.6|3690.53|3681.83|3690.53|3681.83|3688.3|3679.6|27
1640860860000|2021-12-30 10:41:00|3690.66|3681.96|3690.86|3682.16|3691.42|3682.72|3690.6|3681.9|29
1640860870000|2021-12-30 10:41:10|3690.9|3682.2|3690.64|3681.94|3691.15|3682.45|3690.29|3681.59|34
1640860880000|2021-12-30 10:41:20|3690.73|3682.03|3690.62|3681.92|3690.74|3682.04|3690.35|3681.65|25
1640860890000|2021-12-30 10:41:30|3690.66|3681.96|3690.54|3681.84|3690.66|3681.96|3690.51|3681.81|19
1640860900000|2021-12-30 10:41:40|3690.55|3681.85|3691.16|3682.46|3691.94|3683.24|3690.55|3681.85|31
1640860910000|2021-12-30 10:41:50|3691.2|3682.5|3689.33|3680.63|3691.36|3682.66|3688.93|3680.23|37
1640860920000|2021-12-30 10:42:00|3689.31|3680.61|3689.5|3680.8|3689.6|3680.9|3689.31|3680.61|26
1640860930000|2021-12-30 10:42:10|3689.49|3680.79|3690.14|3681.44|3690.38|3681.68|3689.49|3680.79|29
1640860940000|2021-12-30 10:42:20|3690.1|3681.4|3689.57|3680.87|3690.1|3681.4|3689.54|3680.84|33
1640860950000|2021-12-30 10:42:30|3689.6|3680.9|3689.73|3681.03|3689.78|3681.08|3689.55|3680.85|29
1640860960000|2021-12-30 10:42:40|3689.77|3681.07|3688.26|3679.56|3689.78|3681.08|3688.26|3679.56|35
1640860970000|2021-12-30 10:42:50|3688.27|3679.57|3688.26|3679.56|3688.49|3679.79|3687.78|3679.08|37
1640860980000|2021-12-30 10:43:00|3688.28|3679.58|3689.55|3680.85|3689.57|3680.87|3688.28|3679.58|33
1640860990000|2021-12-30 10:43:10|3689.57|3680.87|3689.61|3680.91|3689.62|3680.92|3689.53|3680.83|13
1640861000000|2021-12-30 10:43:20|3689.62|3680.92|3690.52|3681.82|3690.52|3681.82|3689.61|3680.91|20
1640861010000|2021-12-30 10:43:30|3690.6|3681.9|3690.76|3682.06|3690.8|3682.1|3690.6|3681.9|18
1640861020000|2021-12-30 10:43:40|3690.77|3682.07|3691.11|3682.41|3691.25|3682.55|3690.26|3681.56|25
1640861030000|2021-12-30 10:43:50|3691.13|3682.43|3691.1|3682.4|3691.13|3682.43|3691.04|3682.34|15
1640861040000|2021-12-30 10:44:00|3691.18|3682.48|3691.66|3682.96|3691.67|3682.97|3691.18|3682.48|26
1640861050000|2021-12-30 10:44:10|3691.65|3682.95|3691.41|3682.71|3691.67|3682.97|3691.4|3682.7|22
1640861060000|2021-12-30 10:44:20|3691.4|3682.7|3691.65|3682.95|3691.65|3682.95|3691.38|3682.68|10
1640861070000|2021-12-30 10:44:30|3691.64|3682.94|3691.37|3682.67|3691.67|3682.97|3691.37|3682.67|15
1640861080000|2021-12-30 10:44:40|3691.36|3682.66|3691.38|3682.68|3691.42|3682.72|3691.35|3682.65|9
1640861090000|2021-12-30 10:44:50|3692.25|3683.55|3693.26|3684.56|3693.32|3684.62|3692.19|3683.49|21
1640861100000|2021-12-30 10:45:00|3693.22|3684.52|3693.23|3684.53|3693.39|3684.69|3693.06|3684.36|32
1640861110000|2021-12-30 10:45:10|3693.39|3684.69|3692.26|3683.56|3693.47|3684.77|3692.18|3683.48|32
1640861120000|2021-12-30 10:45:20|3692.41|3683.71|3692.23|3683.53|3692.56|3683.86|3692.07|3683.37|29
1640861130000|2021-12-30 10:45:30|3692.17|3683.47|3692.26|3683.56|3692.26|3683.56|3692.13|3683.43|14
1640861140000|2021-12-30 10:45:40|3692.21|3683.51|3692.67|3683.97|3692.91|3684.21|3692.19|3683.49|24
1640861150000|2021-12-30 10:45:50|3692.69|3683.99|3692.53|3683.83|3692.94|3684.24|3692.53|3683.83|25
1640861160000|2021-12-30 10:46:00|3692.67|3683.97|3692.75|3684.05|3692.82|3684.12|3692.43|3683.73|27
1640861170000|2021-12-30 10:46:10|3692.76|3684.06|3693.34|3684.64|3693.36|3684.66|3692.71|3684.01|27
1640861180000|2021-12-30 10:46:20|3693.35|3684.65|3693.99|3685.29|3694.02|3685.32|3693.35|3684.65|23
1640861190000|2021-12-30 10:46:30|3694.02|3685.32|3693.82|3685.12|3694.06|3685.36|3693.72|3685.02|26
1640861200000|2021-12-30 10:46:40|3693.8|3685.1|3694.75|3686.05|3695.1|3686.4|3693.8|3685.1|24
1640861210000|2021-12-30 10:46:50|3694.74|3686.04|3694.8|3686.1|3694.94|3686.24|3694.59|3685.89|24
1640861220000|2021-12-30 10:47:00|3694.79|3686.09|3694.35|3685.65|3695.13|3686.43|3694.35|3685.65|26
1640861230000|2021-12-30 10:47:10|3694.38|3685.68|3694.08|3685.38|3694.38|3685.68|3694.08|3685.38|23
1640861240000|2021-12-30 10:47:20|3694.06|3685.36|3692.34|3683.64|3694.07|3685.37|3692.28|3683.58|25
1640861250000|2021-12-30 10:47:30|3692.33|3683.63|3692.78|3684.08|3692.78|3684.08|3692.17|3683.47|25
1640861260000|2021-12-30 10:47:40|3692.74|3684.04|3693.79|3685.09|3693.93|3685.23|3692.62|3683.92|24
1640861270000|2021-12-30 10:47:50|3693.8|3685.1|3693.88|3685.18|3694.09|3685.39|3693.8|3685.1|31
1640861280000|2021-12-30 10:48:00|3693.85|3685.15|3693.8|3685.1|3693.91|3685.21|3693.5|3684.8|33
1640861290000|2021-12-30 10:48:10|3693.72|3685.02|3694.88|3686.18|3694.89|3686.19|3693.59|3684.89|35
1640861300000|2021-12-30 10:48:20|3694.84|3686.14|3694.82|3686.12|3694.89|3686.19|3694.66|3685.96|27
1640861310000|2021-12-30 10:48:30|3694.79|3686.09|3695.18|3686.48|3695.18|3686.48|3694.73|3686.03|27
1640861320000|2021-12-30 10:48:40|3694.94|3686.24|3695.62|3686.92|3695.67|3686.97|3694.94|3686.24|30
1640861330000|2021-12-30 10:48:50|3695.36|3686.66|3695.74|3687.04|3695.92|3687.22|3695.36|3686.66|11
1640861340000|2021-12-30 10:49:00|3695.83|3687.13|3695.8|3687.1|3695.98|3687.28|3695.58|3686.88|23
1640861350000|2021-12-30 10:49:10|3695.78|3687.08|3695.83|3687.13|3696.04|3687.34|3695.75|3687.05|19
1640861360000|2021-12-30 10:49:20|3696.03|3687.33|3695|3686.3|3696.12|3687.42|3694.78|3686.08|32
1640861370000|2021-12-30 10:49:30|3694.92|3686.22|3695.74|3687.04|3695.84|3687.14|3694.85|3686.15|30
1640861380000|2021-12-30 10:49:40|3695.83|3687.13|3697.81|3689.11|3698.08|3689.38|3695.82|3687.12|37
1640861390000|2021-12-30 10:49:50|3697.77|3689.07|3698.77|3690.07|3698.77|3690.07|3697.27|3688.57|21
1640861400000|2021-12-30 10:50:00|3698.76|3690.06|3698.71|3690.01|3698.82|3690.12|3698.51|3689.81|26
1640861410000|2021-12-30 10:50:10|3698.77|3690.07|3699.25|3690.55|3699.37|3690.67|3698.72|3690.02|25
1640861420000|2021-12-30 10:50:20|3699.2|3690.5|3698.7|3690|3699.33|3690.63|3698.7|3690|21
1640861430000|2021-12-30 10:50:30|3698.77|3690.07|3699.36|3690.66|3699.38|3690.68|3698.51|3689.81|33
1640861440000|2021-12-30 10:50:40|3699.34|3690.64|3698.9|3690.2|3699.76|3691.06|3698.76|3690.06|31
1640861450000|2021-12-30 10:50:50|3698.94|3690.24|3699.75|3691.05|3699.82|3691.12|3698.94|3690.24|30
1640861460000|2021-12-30 10:51:00|3699.74|3691.04|3698.97|3690.27|3700.14|3691.44|3698.97|3690.27|33
1640861470000|2021-12-30 10:51:10|3698.91|3690.21|3699.24|3690.54|3699.29|3690.59|3698.84|3690.14|31
1640861480000|2021-12-30 10:51:20|3699.25|3690.55|3699.19|3690.49|3699.29|3690.59|3698.86|3690.16|35
1640861490000|2021-12-30 10:51:30|3699.24|3690.54|3699.04|3690.34|3699.25|3690.55|3698.98|3690.28|28
1640861500000|2021-12-30 10:51:40|3699.05|3690.35|3699.02|3690.32|3699.14|3690.44|3699.02|3690.32|9
1640861510000|2021-12-30 10:51:50|3699.07|3690.37|3700.6|3691.9|3700.6|3691.9|3699.07|3690.37|31
1640861520000|2021-12-30 10:52:00|3700.65|3691.95|3701.8|3693.1|3701.8|3693.1|3700.59|3691.89|30
1640861530000|2021-12-30 10:52:10|3701.77|3693.07|3701.57|3692.87|3701.82|3693.12|3701.48|3692.78|17
1640861540000|2021-12-30 10:52:20|3701.53|3692.83|3701.36|3692.66|3701.53|3692.83|3700.79|3692.09|30
1640861550000|2021-12-30 10:52:30|3701.35|3692.65|3701.67|3692.97|3701.82|3693.12|3701.28|3692.58|32
1640861560000|2021-12-30 10:52:40|3701.71|3693.01|3701.53|3692.83|3701.81|3693.11|3701.32|3692.62|29
1640861570000|2021-12-30 10:52:50|3701.62|3692.92|3701.78|3693.08|3701.78|3693.08|3701.53|3692.83|27
1640861580000|2021-12-30 10:53:00|3701.7|3693|3701.71|3693.01|3701.81|3693.11|3701.37|3692.67|29
1640861590000|2021-12-30 10:53:10|3701.57|3692.87|3702.68|3693.98|3702.94|3694.24|3701.57|3692.87|32
1640861600000|2021-12-30 10:53:20|3702.89|3694.19|3702.36|3693.66|3702.92|3694.22|3701.88|3693.18|36
1640861610000|2021-12-30 10:53:30|3702.38|3693.68|3702.53|3693.83|3702.63|3693.93|3702.29|3693.59|27
1640861620000|2021-12-30 10:53:40|3702.54|3693.84|3703.4|3694.7|3703.43|3694.73|3702.54|3693.84|32
1640861630000|2021-12-30 10:53:50|3703.39|3694.69|3703.35|3694.65|3703.53|3694.83|3703.29|3694.59|30
1640861640000|2021-12-30 10:54:00|3703.44|3694.74|3703.35|3694.65|3703.57|3694.87|3703.3|3694.6|24
1640861650000|2021-12-30 10:54:10|3703.39|3694.69|3702.28|3693.58|3703.39|3694.69|3701.86|3693.16|27
1640861660000|2021-12-30 10:54:20|3702.29|3693.59|3703.66|3694.96|3703.85|3695.15|3702.12|3693.42|34
1640861670000|2021-12-30 10:54:30|3703.64|3694.94|3703.49|3694.79|3703.64|3694.94|3703.45|3694.75|28
1640861680000|2021-12-30 10:54:40|3703.42|3694.72|3703.62|3694.92|3703.66|3694.96|3703.42|3694.72|19
1640861690000|2021-12-30 10:54:50|3703.57|3694.87|3702.02|3693.32|3703.69|3694.99|3702.02|3693.32|38
1640861700000|2021-12-30 10:55:00|3702.04|3693.34|3702.04|3693.34|3702.14|3693.44|3701.7|3693|34
1640861710000|2021-12-30 10:55:10|3702.08|3693.38|3702.22|3693.52|3702.47|3693.77|3702|3693.3|31
1640861720000|2021-12-30 10:55:20|3702.27|3693.57|3701.56|3692.86|3702.29|3693.59|3701.56|3692.86|25
1640861730000|2021-12-30 10:55:30|3701.58|3692.88|3700.68|3691.98|3701.74|3693.04|3700.68|3691.98|21
1640861740000|2021-12-30 10:55:40|3700.8|3692.1|3701.22|3692.52|3701.37|3692.67|3700.54|3691.84|32
1640861750000|2021-12-30 10:55:50|3701.2|3692.5|3702.9|3694.2|3702.97|3694.27|3701.2|3692.5|35
1640861760000|2021-12-30 10:56:00|3702.91|3694.21|3703.2|3694.5|3703.22|3694.52|3702.91|3694.21|35
1640861770000|2021-12-30 10:56:10|3703.15|3694.45|3703.98|3695.28|3704.1|3695.4|3703.1|3694.4|32
1640861780000|2021-12-30 10:56:20|3704.07|3695.37|3703.65|3694.95|3704.08|3695.38|3703.6|3694.9|25
1640861790000|2021-12-30 10:56:30|3703.64|3694.94|3703.02|3694.32|3703.82|3695.12|3702.86|3694.16|30
1640861800000|2021-12-30 10:56:40|3703.03|3694.33|3703.02|3694.32|3703.21|3694.51|3703|3694.3|23
1640861810000|2021-12-30 10:56:50|3703.01|3694.31|3703.28|3694.58|3703.3|3694.6|3702.99|3694.29|19
1640861820000|2021-12-30 10:57:00|3703.31|3694.61|3702.79|3694.09|3703.4|3694.7|3702.74|3694.04|28
1640861830000|2021-12-30 10:57:10|3702.8|3694.1|3702.79|3694.09|3702.91|3694.21|3702.75|3694.05|18
1640861840000|2021-12-30 10:57:20|3702.83|3694.13|3703.01|3694.31|3703.04|3694.34|3702.62|3693.92|28
1640861850000|2021-12-30 10:57:30|3703.02|3694.32|3702.85|3694.15|3703.04|3694.34|3702.76|3694.06|26
1640861860000|2021-12-30 10:57:40|3702.84|3694.14|3702.84|3694.14|3702.94|3694.24|3702.5|3693.8|29
1640861870000|2021-12-30 10:57:50|3702.93|3694.23|3703.04|3694.34|3703.1|3694.4|3702.83|3694.13|22
1640861880000|2021-12-30 10:58:00|3703.1|3694.4|3703.97|3695.27|3703.99|3695.29|3703|3694.3|32
1640861890000|2021-12-30 10:58:10|3703.96|3695.26|3704.12|3695.42|3704.16|3695.46|3703.91|3695.21|21
1640861900000|2021-12-30 10:58:20|3704.19|3695.49|3703.25|3694.55|3704.38|3695.68|3702.79|3694.09|36
1640861910000|2021-12-30 10:58:30|3703.23|3694.53|3704.11|3695.41|3704.17|3695.47|3703.23|3694.53|34
1640861920000|2021-12-30 10:58:40|3704.18|3695.48|3705.35|3696.65|3705.35|3696.65|3704.18|3695.48|22
1640861930000|2021-12-30 10:58:50|3705.37|3696.67|3705.49|3696.79|3705.71|3697.01|3705.17|3696.47|12
1640861940000|2021-12-30 10:59:00|3705.5|3696.8|3704.23|3695.53|3706.46|3697.76|3704.17|3695.47|34
1640861950000|2021-12-30 10:59:10|3704.19|3695.49|3704.38|3695.68|3704.97|3696.27|3704.13|3695.43|25
1640861960000|2021-12-30 10:59:20|3704.39|3695.69|3704.7|3696|3704.94|3696.24|3704.39|3695.69|35
1640861970000|2021-12-30 10:59:30|3704.73|3696.03|3705.35|3696.65|3705.76|3697.06|3704.73|3696.03|21
1640861980000|2021-12-30 10:59:40|3705.27|3696.57|3705.25|3696.55|3705.35|3696.65|3704.82|3696.12|26
1640861990000|2021-12-30 10:59:50|3704.95|3696.25|3704.1|3695.4|3705.12|3696.42|3704.1|3695.4|34
1640862000000|2021-12-30 11:00:00|3703.81|3695.11|3704.06|3695.36|3704.06|3695.36|3702.98|3694.28|39
1640862010000|2021-12-30 11:00:10|3704.13|3695.43|3703.63|3694.93|3704.15|3695.45|3703.18|3694.48|34
1640862020000|2021-12-30 11:00:20|3703.64|3694.94|3706.77|3698.07|3706.77|3698.07|3703.64|3694.94|36
1640862030000|2021-12-30 11:00:30|3706.83|3698.13|3707.08|3698.38|3707.89|3699.19|3706.83|3698.13|39
1640862040000|2021-12-30 11:00:40|3706.95|3698.25|3705.64|3696.94|3706.95|3698.25|3705.05|3696.35|33
1640862050000|2021-12-30 11:00:50|3705.68|3696.98|3706.07|3697.37|3706.26|3697.56|3705.25|3696.55|30
1640862060000|2021-12-30 11:01:00|3706.12|3697.42|3704.43|3695.73|3706.46|3697.76|3704.18|3695.48|36
1640862070000|2021-12-30 11:01:10|3704.86|3696.16|3705.69|3696.99|3705.71|3697.01|3704.54|3695.84|31
1640862080000|2021-12-30 11:01:20|3705.57|3696.87|3705.91|3697.21|3706.07|3697.37|3705.52|3696.82|27
1640862090000|2021-12-30 11:01:30|3705.87|3697.17|3706.33|3697.63|3706.36|3697.66|3705.86|3697.16|32
1640862100000|2021-12-30 11:01:40|3706.27|3697.57|3706.15|3697.45|3706.36|3697.66|3705.85|3697.15|37
1640862110000|2021-12-30 11:01:50|3706.27|3697.57|3706.77|3698.07|3707.17|3698.47|3706.01|3697.31|35
1640862120000|2021-12-30 11:02:00|3706.71|3698.01|3707.02|3698.32|3707.69|3698.99|3706.68|3697.98|38
1640862130000|2021-12-30 11:02:10|3707.03|3698.33|3706.89|3698.19|3707.61|3698.91|3706.89|3698.19|36
1640862140000|2021-12-30 11:02:20|3707.1|3698.4|3706.72|3698.02|3707.1|3698.4|3706.54|3697.84|34
1640862150000|2021-12-30 11:02:30|3706.63|3697.93|3707.27|3698.57|3707.45|3698.75|3706.63|3697.93|38
1640862160000|2021-12-30 11:02:40|3707.33|3698.63|3707.36|3698.66|3707.5|3698.8|3707.23|3698.53|28
1640862170000|2021-12-30 11:02:50|3707.35|3698.65|3707.57|3698.87|3707.76|3699.06|3706.95|3698.25|29
1640862180000|2021-12-30 11:03:00|3707.52|3698.82|3706.54|3697.84|3707.52|3698.82|3706.29|3697.59|38
1640862190000|2021-12-30 11:03:10|3706.58|3697.88|3707.1|3698.4|3707.79|3699.09|3706.46|3697.76|36
1640862200000|2021-12-30 11:03:20|3707.07|3698.37|3706.96|3698.26|3707.09|3698.39|3706.45|3697.75|36
1640862210000|2021-12-30 11:03:30|3707.1|3698.4|3707.9|3699.2|3707.93|3699.23|3706.96|3698.26|33
1640862220000|2021-12-30 11:03:40|3707.79|3699.09|3706.73|3698.03|3707.89|3699.19|3706.17|3697.47|34
1640862230000|2021-12-30 11:03:50|3706.71|3698.01|3707|3698.3|3707.18|3698.48|3706.71|3698.01|32
1640862240000|2021-12-30 11:04:00|3707.01|3698.31|3707.28|3698.58|3707.5|3698.8|3706.87|3698.17|30
1640862250000|2021-12-30 11:04:10|3707.32|3698.62|3707.67|3698.97|3707.71|3699.01|3707.26|3698.56|28
1640862260000|2021-12-30 11:04:20|3707.65|3698.95|3707.67|3698.97|3707.93|3699.23|3707.57|3698.87|33
1640862270000|2021-12-30 11:04:30|3707.7|3699|3707.78|3699.08|3707.84|3699.14|3707.34|3698.64|31
1640862280000|2021-12-30 11:04:40|3707.7|3699|3707.51|3698.81|3707.9|3699.2|3707.51|3698.81|25
1640862290000|2021-12-30 11:04:50|3707.5|3698.8|3706.66|3697.96|3707.65|3698.95|3706.51|3697.81|27
1640862300000|2021-12-30 11:05:00|3706.8|3698.1|3706.97|3698.27|3707.49|3698.79|3706.8|3698.1|38
1640862310000|2021-12-30 11:05:10|3707.4|3698.7|3707.23|3698.53|3707.43|3698.73|3706.78|3698.08|33
1640862320000|2021-12-30 11:05:20|3706.98|3698.28|3707.86|3699.16|3707.86|3699.16|3706.84|3698.14|27
1640862330000|2021-12-30 11:05:30|3707.74|3699.04|3706.94|3698.24|3707.87|3699.17|3706.68|3697.98|31
1640862340000|2021-12-30 11:05:40|3707.01|3698.31|3706.88|3698.18|3707.01|3698.31|3706.84|3698.14|23
1640862350000|2021-12-30 11:05:50|3706.94|3698.24|3706.98|3698.28|3707.12|3698.42|3706.94|3698.24|20
1640862360000|2021-12-30 11:06:00|3707.03|3698.33|3707.39|3698.69|3707.43|3698.73|3706.76|3698.06|26
1640862370000|2021-12-30 11:06:10|3707.33|3698.63|3706.69|3697.99|3707.4|3698.7|3706.69|3697.99|28
1640862380000|2021-12-30 11:06:20|3706.99|3698.29|3706.85|3698.15|3707.03|3698.33|3706.49|3697.79|26
1640862390000|2021-12-30 11:06:30|3706.67|3697.97|3705.8|3697.1|3706.67|3697.97|3705.7|3697|28
1640862400000|2021-12-30 11:06:40|3705.86|3697.16|3705.65|3696.95|3706.23|3697.53|3704.96|3696.26|29
1640862410000|2021-12-30 11:06:50|3705.68|3696.98|3705.92|3697.22|3706|3697.3|3705.54|3696.84|21
1640862420000|2021-12-30 11:07:00|3705.77|3697.07|3705.86|3697.16|3706.14|3697.44|3705.67|3696.97|29
1640862430000|2021-12-30 11:07:10|3705.83|3697.13|3705.19|3696.49|3705.93|3697.23|3704.99|3696.29|32
1640862440000|2021-12-30 11:07:20|3705.3|3696.6|3705|3696.3|3705.45|3696.75|3704.91|3696.21|18
1640862450000|2021-12-30 11:07:30|3705.03|3696.33|3705.04|3696.34|3705.39|3696.69|3704.91|3696.21|25
1640862460000|2021-12-30 11:07:40|3705.03|3696.33|3705.17|3696.47|3705.24|3696.54|3705.03|3696.33|10
1640862470000|2021-12-30 11:07:50|3705.18|3696.48|3705.5|3696.8|3705.5|3696.8|3705.09|3696.39|9
1640862480000|2021-12-30 11:08:00|3705.29|3696.59|3705.33|3696.63|3705.54|3696.84|3705.07|3696.37|26
1640862490000|2021-12-30 11:08:10|3705.41|3696.71|3705.72|3697.02|3705.74|3697.04|3705.12|3696.42|29
1640862500000|2021-12-30 11:08:20|3705.74|3697.04|3705.57|3696.87|3705.81|3697.11|3705.08|3696.38|32
1640862510000|2021-12-30 11:08:30|3705.65|3696.95|3700.79|3692.09|3705.7|3697|3700.25|3691.55|32
1640862520000|2021-12-30 11:08:40|3701.09|3692.39|3698.13|3689.43|3701.09|3692.39|3697.5|3688.8|39
1640862530000|2021-12-30 11:08:50|3698.25|3689.55|3698.78|3690.08|3699.22|3690.52|3698.25|3689.55|36
1640862540000|2021-12-30 11:09:00|3698.85|3690.15|3697.77|3689.07|3698.88|3690.18|3697.77|3689.07|39
1640862550000|2021-12-30 11:09:10|3697.72|3689.02|3697.75|3689.05|3698|3689.3|3697.56|3688.86|35
1640862560000|2021-12-30 11:09:20|3697.71|3689.01|3696.85|3688.15|3697.79|3689.09|3696.47|3687.77|37
1640862570000|2021-12-30 11:09:30|3697.04|3688.34|3697.54|3688.84|3697.54|3688.84|3696.67|3687.97|38
1640862580000|2021-12-30 11:09:40|3697.48|3688.78|3697.47|3688.77|3697.67|3688.97|3696.99|3688.29|26
1640862590000|2021-12-30 11:09:50|3697.43|3688.73|3698.71|3690.01|3699.28|3690.58|3697.43|3688.73|37
1640862600000|2021-12-30 11:10:00|3698.72|3690.02|3697.73|3689.03|3698.75|3690.05|3697.64|3688.94|29
1640862610000|2021-12-30 11:10:10|3697.67|3688.97|3697.7|3689|3697.84|3689.14|3697.63|3688.93|24
1640862620000|2021-12-30 11:10:20|3697.69|3688.99|3697.6|3688.9|3697.88|3689.18|3697.51|3688.81|23
1640862630000|2021-12-30 11:10:30|3697.52|3688.82|3697|3688.3|3697.57|3688.87|3697|3688.3|23
1640862640000|2021-12-30 11:10:40|3696.95|3688.25|3697.23|3688.53|3697.23|3688.53|3696.81|3688.11|21
1640862650000|2021-12-30 11:10:50|3697.26|3688.56|3697.99|3689.29|3698.17|3689.47|3697.26|3688.56|27
1640862660000|2021-12-30 11:11:00|3697.94|3689.24|3697.29|3688.59|3698.05|3689.35|3697.27|3688.57|26
1640862670000|2021-12-30 11:11:10|3697.28|3688.58|3696.55|3687.85|3697.4|3688.7|3695.57|3686.87|33
1640862680000|2021-12-30 11:11:20|3696.59|3687.89|3696.41|3687.71|3696.81|3688.11|3696.26|3687.56|24
1640862690000|2021-12-30 11:11:30|3696.42|3687.72|3696.15|3687.45|3696.56|3687.86|3695.38|3686.68|33
1640862700000|2021-12-30 11:11:40|3696.18|3687.48|3696.83|3688.13|3696.95|3688.25|3695.1|3686.4|37
1640862710000|2021-12-30 11:11:50|3696.92|3688.22|3696.26|3687.56|3696.92|3688.22|3696.26|3687.56|29
1640862720000|2021-12-30 11:12:00|3696.27|3687.57|3696.34|3687.64|3696.56|3687.86|3696.19|3687.49|27
1640862730000|2021-12-30 11:12:10|3696.32|3687.62|3696.53|3687.83|3696.6|3687.9|3696.03|3687.33|31
1640862740000|2021-12-30 11:12:20|3696.57|3687.87|3696.68|3687.98|3696.84|3688.14|3696.51|3687.81|33
1640862750000|2021-12-30 11:12:30|3696.72|3688.02|3696.04|3687.34|3696.72|3688.02|3696.03|3687.33|31
1640862760000|2021-12-30 11:12:40|3696.05|3687.35|3696|3687.3|3696.15|3687.45|3695.28|3686.58|33
1640862770000|2021-12-30 11:12:50|3695.56|3686.86|3695.27|3686.57|3695.63|3686.93|3694.74|3686.04|34
1640862780000|2021-12-30 11:13:00|3695.45|3686.75|3695.11|3686.41|3695.64|3686.94|3695|3686.3|35
1640862790000|2021-12-30 11:13:10|3694.92|3686.22|3695.84|3687.14|3695.85|3687.15|3694.83|3686.13|30
1640862800000|2021-12-30 11:13:20|3695.92|3687.22|3696.51|3687.81|3696.56|3687.86|3695.86|3687.16|27
1640862810000|2021-12-30 11:13:30|3696.3|3687.6|3696.12|3687.42|3696.47|3687.77|3696.12|3687.42|34
1640862820000|2021-12-30 11:13:40|3696.14|3687.44|3696.29|3687.59|3696.3|3687.6|3696.14|3687.44|29
1640862830000|2021-12-30 11:13:50|3696.24|3687.54|3696.05|3687.35|3696.27|3687.57|3696.02|3687.32|15
1640862840000|2021-12-30 11:14:00|3696.12|3687.42|3697.21|3688.51|3697.21|3688.51|3696|3687.3|25
1640862850000|2021-12-30 11:14:10|3696.81|3688.11|3696.37|3687.67|3697.13|3688.43|3696.37|3687.67|24
1640862860000|2021-12-30 11:14:20|3696.36|3687.66|3696.89|3688.19|3696.89|3688.19|3696.36|3687.66|31
1640862870000|2021-12-30 11:14:30|3696.91|3688.21|3697.16|3688.46|3697.27|3688.57|3696.87|3688.17|31
1640862880000|2021-12-30 11:14:40|3697.17|3688.47|3697.23|3688.53|3697.61|3688.91|3697.14|3688.44|31
1640862890000|2021-12-30 11:14:50|3697.16|3688.46|3697.3|3688.6|3697.38|3688.68|3697.07|3688.37|31
1640862900000|2021-12-30 11:15:00|3697.42|3688.72|3697.02|3688.32|3697.47|3688.77|3697.02|3688.32|31
1640862910000|2021-12-30 11:15:10|3697.05|3688.35|3696.93|3688.23|3697.22|3688.52|3696.89|3688.19|30
1640862920000|2021-12-30 11:15:20|3696.91|3688.21|3696.97|3688.27|3697.13|3688.43|3696.89|3688.19|17
1640862930000|2021-12-30 11:15:30|3697|3688.3|3695.73|3687.03|3697.02|3688.32|3695.73|3687.03|31
1640862940000|2021-12-30 11:15:40|3695.69|3686.99|3694.85|3686.15|3695.95|3687.25|3694.72|3686.02|16
1640862950000|2021-12-30 11:15:50|3694.86|3686.16|3697.29|3688.59|3697.29|3688.59|3694.83|3686.13|32
1640862960000|2021-12-30 11:16:00|3696.94|3688.24|3698.21|3689.51|3698.36|3689.66|3696.92|3688.22|29
1640862970000|2021-12-30 11:16:10|3698.19|3689.49|3697.39|3688.69|3698.21|3689.51|3697.33|3688.63|29
1640862980000|2021-12-30 11:16:20|3697.45|3688.75|3698.34|3689.64|3698.34|3689.64|3697.43|3688.73|31
1640862990000|2021-12-30 11:16:30|3698.35|3689.65|3697.95|3689.25|3698.38|3689.68|3697.95|3689.25|25
1640863000000|2021-12-30 11:16:40|3697.87|3689.17|3698.4|3689.7|3698.43|3689.73|3697.66|3688.96|25
1640863010000|2021-12-30 11:16:50|3698.39|3689.69|3698.4|3689.7|3698.43|3689.73|3698.17|3689.47|9
1640863020000|2021-12-30 11:17:00|3698.44|3689.74|3698.47|3689.77|3698.51|3689.81|3698.4|3689.7|29
1640863030000|2021-12-30 11:17:10|3698.61|3689.91|3698.63|3689.93|3698.79|3690.09|3698.47|3689.77|27
1640863040000|2021-12-30 11:17:20|3698.59|3689.89|3698.49|3689.79|3698.71|3690.01|3698.4|3689.7|21
1640863050000|2021-12-30 11:17:30|3698.53|3689.83|3697.67|3688.97|3698.86|3690.16|3697.53|3688.83|34
1640863060000|2021-12-30 11:17:40|3697.71|3689.01|3697.76|3689.06|3698.03|3689.33|3697.53|3688.83|32
1640863070000|2021-12-30 11:17:50|3697.77|3689.07|3698.48|3689.78|3698.48|3689.78|3697.67|3688.97|29
1640863080000|2021-12-30 11:18:00|3698.52|3689.82|3700.54|3691.84|3700.54|3691.84|3698.52|3689.82|32
1640863090000|2021-12-30 11:18:10|3700.46|3691.76|3701.53|3692.83|3703.24|3694.54|3700.46|3691.76|37
1640863100000|2021-12-30 11:18:20|3701.51|3692.81|3701.6|3692.9|3701.66|3692.96|3701.15|3692.45|34
1640863110000|2021-12-30 11:18:30|3701.65|3692.95|3701.11|3692.41|3701.66|3692.96|3701.11|3692.41|31
1640863120000|2021-12-30 11:18:40|3701.37|3692.67|3701.65|3692.95|3701.68|3692.98|3701.37|3692.67|32
1640863130000|2021-12-30 11:18:50|3701.64|3692.94|3701.7|3693|3701.76|3693.06|3701.52|3692.82|31
1640863140000|2021-12-30 11:19:00|3701.74|3693.04|3702.99|3694.29|3703.15|3694.45|3701.51|3692.81|35
1640863150000|2021-12-30 11:19:10|3702.75|3694.05|3702.81|3694.11|3703.2|3694.5|3702.63|3693.93|35
1640863160000|2021-12-30 11:19:20|3702.83|3694.13|3702.7|3694|3702.91|3694.21|3702.65|3693.95|23
1640863170000|2021-12-30 11:19:30|3702.68|3693.98|3701.46|3692.76|3702.82|3694.12|3701.37|3692.67|28
1640863180000|2021-12-30 11:19:40|3701.48|3692.78|3701.54|3692.84|3701.6|3692.9|3701.44|3692.74|30
1640863190000|2021-12-30 11:19:50|3701.53|3692.83|3702.09|3693.39|3702.37|3693.67|3701.22|3692.52|34
1640863200000|2021-12-30 11:20:00|3702.17|3693.47|3701.99|3693.29|3702.46|3693.76|3701.96|3693.26|33
1640863210000|2021-12-30 11:20:10|3702.21|3693.51|3700.8|3692.1|3702.3|3693.6|3700.7|3692|38
1640863220000|2021-12-30 11:20:20|3700.84|3692.14|3700.89|3692.19|3701.04|3692.34|3700.46|3691.76|39
1640863230000|2021-12-30 11:20:30|3700.86|3692.16|3700.87|3692.17|3701.17|3692.47|3700.64|3691.94|27
1640863240000|2021-12-30 11:20:40|3700.93|3692.23|3701.36|3692.66|3701.78|3693.08|3700.84|3692.14|32
1640863250000|2021-12-30 11:20:50|3701.35|3692.65|3700.98|3692.28|3701.39|3692.69|3700.9|3692.2|16
1640863260000|2021-12-30 11:21:00|3701.03|3692.33|3701.52|3692.82|3701.62|3692.92|3700.92|3692.22|18
1640863270000|2021-12-30 11:21:10|3701.51|3692.81|3701.06|3692.36|3701.6|3692.9|3701.03|3692.33|29
1640863280000|2021-12-30 11:21:20|3701.01|3692.31|3701.43|3692.73|3701.44|3692.74|3701|3692.3|27
1640863290000|2021-12-30 11:21:30|3701.5|3692.8|3701.39|3692.69|3701.54|3692.84|3701.3|3692.6|26
1640863300000|2021-12-30 11:21:40|3701.46|3692.76|3701.7|3693|3701.75|3693.05|3701.16|3692.46|31
1640863310000|2021-12-30 11:21:50|3701.65|3692.95|3702.34|3693.64|3702.48|3693.78|3701.54|3692.84|29
1640863320000|2021-12-30 11:22:00|3702.44|3693.74|3702.39|3693.69|3702.62|3693.92|3702.38|3693.68|28
1640863330000|2021-12-30 11:22:10|3702.6|3693.9|3702.87|3694.17|3702.87|3694.17|3702.48|3693.78|17
1640863340000|2021-12-30 11:22:20|3702.83|3694.13|3701.37|3692.67|3702.83|3694.13|3701.02|3692.32|35
1640863350000|2021-12-30 11:22:30|3701.31|3692.61|3700.95|3692.25|3701.45|3692.75|3700.89|3692.19|33
1640863360000|2021-12-30 11:22:40|3701|3692.3|3702.53|3693.83|3702.53|3693.83|3700.86|3692.16|37
1640863370000|2021-12-30 11:22:50|3702.57|3693.87|3702.67|3693.97|3702.92|3694.22|3702.49|3693.79|31
1640863380000|2021-12-30 11:23:00|3702.66|3693.96|3702.22|3693.52|3702.66|3693.96|3701.86|3693.16|38
1640863390000|2021-12-30 11:23:10|3702.23|3693.53|3702.26|3693.56|3702.32|3693.62|3702.05|3693.35|29
1640863400000|2021-12-30 11:23:20|3702.27|3693.57|3702.01|3693.31|3702.27|3693.57|3701.88|3693.18|36
1640863410000|2021-12-30 11:23:30|3702.12|3693.42|3702.04|3693.34|3702.29|3693.59|3701.68|3692.98|32
1640863420000|2021-12-30 11:23:40|3702.21|3693.51|3701.8|3693.1|3702.24|3693.54|3701.37|3692.67|29
1640863430000|2021-12-30 11:23:50|3701.89|3693.19|3701.94|3693.24|3702.06|3693.36|3701.71|3693.01|25
1640863440000|2021-12-30 11:24:00|3701.93|3693.23|3703.66|3694.96|3703.82|3695.12|3701.9|3693.2|31
1640863450000|2021-12-30 11:24:10|3703.78|3695.08|3705.19|3696.49|3705.35|3696.65|3703.78|3695.08|29
1640863460000|2021-12-30 11:24:20|3705.3|3696.6|3704.78|3696.08|3705.3|3696.6|3704.26|3695.56|33
1640863470000|2021-12-30 11:24:30|3704.67|3695.97|3704.65|3695.95|3704.8|3696.1|3704.5|3695.8|32
1640863480000|2021-12-30 11:24:40|3704.46|3695.76|3704.48|3695.78|3704.67|3695.97|3704.39|3695.69|38
1640863490000|2021-12-30 11:24:50|3704.04|3695.34|3703.88|3695.18|3704.11|3695.41|3703.43|3694.73|33
1640863500000|2021-12-30 11:25:00|3703.87|3695.17|3704.34|3695.64|3704.67|3695.97|3703.71|3695.01|34
1640863510000|2021-12-30 11:25:10|3704.36|3695.66|3704.36|3695.66|3704.46|3695.76|3703.76|3695.06|31
1640863520000|2021-12-30 11:25:20|3703.94|3695.24|3703.26|3694.56|3704.58|3695.88|3702.69|3693.99|30
1640863530000|2021-12-30 11:25:30|3703.25|3694.55|3704.09|3695.39|3704.09|3695.39|3703.14|3694.44|35
1640863540000|2021-12-30 11:25:40|3704.04|3695.34|3704.23|3695.53|3704.32|3695.62|3704.03|3695.33|30
1640863550000|2021-12-30 11:25:50|3704.29|3695.59|3704.38|3695.68|3704.51|3695.81|3704.21|3695.51|34
1640863560000|2021-12-30 11:26:00|3704.34|3695.64|3704.2|3695.5|3704.39|3695.69|3704.01|3695.31|23
1640863570000|2021-12-30 11:26:10|3704.22|3695.52|3705.42|3696.72|3705.42|3696.72|3704.12|3695.42|26
1640863580000|2021-12-30 11:26:20|3705.45|3696.75|3705.47|3696.77|3705.49|3696.79|3705.37|3696.67|28
1640863590000|2021-12-30 11:26:30|3705.45|3696.75|3705.54|3696.84|3705.59|3696.89|3705.41|3696.71|20
1640863600000|2021-12-30 11:26:40|3705.46|3696.76|3705.1|3696.4|3705.46|3696.76|3703.85|3695.15|36
1640863610000|2021-12-30 11:26:50|3705.08|3696.38|3705.4|3696.7|3705.47|3696.77|3705.05|3696.35|32
1640863620000|2021-12-30 11:27:00|3705.44|3696.74|3705.45|3696.75|3705.85|3697.15|3705.36|3696.66|27
1640863630000|2021-12-30 11:27:10|3705.65|3696.95|3705.65|3696.95|3705.93|3697.23|3705.63|3696.93|28
1640863640000|2021-12-30 11:27:20|3705.41|3696.71|3705.33|3696.63|3705.41|3696.71|3704.38|3695.68|26
1640863650000|2021-12-30 11:27:30|3705.4|3696.7|3705.82|3697.12|3705.84|3697.14|3705.16|3696.46|39
1640863660000|2021-12-30 11:27:40|3705.77|3697.07|3707.02|3698.32|3707.1|3698.4|3705.68|3696.98|34
1640863670000|2021-12-30 11:27:50|3707.09|3698.39|3706.94|3698.24|3707.14|3698.44|3706.86|3698.16|29
1640863680000|2021-12-30 11:28:00|3706.95|3698.25|3705.87|3697.17|3707.04|3698.34|3705.62|3696.92|32
1640863690000|2021-12-30 11:28:10|3705.69|3696.99|3705.75|3697.05|3706.68|3697.98|3705.58|3696.88|27
1640863700000|2021-12-30 11:28:20|3706|3697.3|3705.97|3697.27|3706.16|3697.46|3705.75|3697.05|27
1640863710000|2021-12-30 11:28:30|3705.99|3697.29|3705.86|3697.16|3706.68|3697.98|3705.85|3697.15|31
1640863720000|2021-12-30 11:28:40|3705.87|3697.17|3706.23|3697.53|3706.28|3697.58|3705.67|3696.97|31
1640863730000|2021-12-30 11:28:50|3706.03|3697.33|3707.03|3698.33|3707.03|3698.33|3705.98|3697.28|27
1640863740000|2021-12-30 11:29:00|3706.97|3698.27|3707.1|3698.4|3707.26|3698.56|3706.93|3698.23|26
1640863750000|2021-12-30 11:29:10|3707.11|3698.41|3706.49|3697.79|3707.11|3698.41|3706.3|3697.6|26
1640863760000|2021-12-30 11:29:20|3706.48|3697.78|3707.17|3698.47|3707.25|3698.55|3706.41|3697.71|20
1640863770000|2021-12-30 11:29:30|3707.16|3698.46|3707.09|3698.39|3707.18|3698.48|3707.04|3698.34|25
1640863780000|2021-12-30 11:29:40|3707.1|3698.4|3707.42|3698.72|3707.45|3698.75|3707.03|3698.33|29
1640863790000|2021-12-30 11:29:50|3707.38|3698.68|3707.7|3699|3707.71|3699.01|3707.3|3698.6|33
1640863800000|2021-12-30 11:30:00|3707.66|3698.96|3707.63|3698.93|3707.75|3699.05|3706.8|3698.1|32
1640863810000|2021-12-30 11:30:10|3707.65|3698.95|3705.81|3697.11|3707.68|3698.98|3705.38|3696.68|26
1640863820000|2021-12-30 11:30:20|3706.09|3697.39|3706.53|3697.83|3706.71|3698.01|3706.07|3697.37|35
1640863830000|2021-12-30 11:30:30|3706.51|3697.81|3705.94|3697.24|3706.51|3697.81|3705.1|3696.4|37
1640863840000|2021-12-30 11:30:40|3705.84|3697.14|3706.19|3697.49|3706.3|3697.6|3705.22|3696.52|32
1640863850000|2021-12-30 11:30:50|3706.18|3697.48|3705.99|3697.29|3706.29|3697.59|3705.85|3697.15|37
1640863860000|2021-12-30 11:31:00|3706.31|3697.61|3706.8|3698.1|3706.8|3698.1|3705.72|3697.02|31
1640863870000|2021-12-30 11:31:10|3706.88|3698.18|3706.81|3698.11|3707.3|3698.6|3706.58|3697.88|33
1640863880000|2021-12-30 11:31:20|3706.63|3697.93|3706.72|3698.02|3706.72|3698.02|3706.08|3697.38|35
1640863890000|2021-12-30 11:31:30|3706.67|3697.97|3706.63|3697.93|3706.79|3698.09|3706.27|3697.57|27
1640863900000|2021-12-30 11:31:40|3706.65|3697.95|3706.62|3697.92|3706.7|3698|3706.53|3697.83|30
1640863910000|2021-12-30 11:31:50|3706.61|3697.91|3706.81|3698.11|3706.81|3698.11|3706.54|3697.84|28
1640863920000|2021-12-30 11:32:00|3706.7|3698|3706.69|3697.99|3706.78|3698.08|3706.46|3697.76|25
1640863930000|2021-12-30 11:32:10|3706.65|3697.95|3706.69|3697.99|3706.69|3697.99|3706.49|3697.79|16
1640863940000|2021-12-30 11:32:20|3706.64|3697.94|3706.13|3697.43|3706.66|3697.96|3705.56|3696.86|27
1640863950000|2021-12-30 11:32:30|3706.34|3697.64|3705.06|3696.36|3706.34|3697.64|3705.06|3696.36|22
1640863960000|2021-12-30 11:32:40|3705.18|3696.48|3706.87|3698.17|3706.87|3698.17|3705.06|3696.36|34
1640863970000|2021-12-30 11:32:50|3706.78|3698.08|3707.53|3698.83|3707.58|3698.88|3706.69|3697.99|26
1640863980000|2021-12-30 11:33:00|3707.52|3698.82|3706.98|3698.28|3707.53|3698.83|3706.77|3698.07|26
1640863990000|2021-12-30 11:33:10|3707.04|3698.34|3707.44|3698.74|3707.54|3698.84|3707.04|3698.34|26
1640864000000|2021-12-30 11:33:20|3707.45|3698.75|3706.47|3697.77|3707.47|3698.77|3706.47|3697.77|26
1640864010000|2021-12-30 11:33:30|3706.46|3697.76|3706.85|3698.15|3707.4|3698.7|3706.46|3697.76|25
1640864020000|2021-12-30 11:33:40|3706.84|3698.14|3706.84|3698.14|3707.4|3698.7|3706.6|3697.9|38
1640864030000|2021-12-30 11:33:50|3706.85|3698.15|3707.34|3698.64|3707.55|3698.85|3706.63|3697.93|34
1640864040000|2021-12-30 11:34:00|3707.35|3698.65|3707.45|3698.75|3707.66|3698.96|3707.34|3698.64|33
1640864050000|2021-12-30 11:34:10|3707.4|3698.7|3707.6|3698.9|3707.67|3698.97|3707.37|3698.67|32
1640864060000|2021-12-30 11:34:20|3707.66|3698.96|3707.62|3698.92|3707.67|3698.97|3707.55|3698.85|19
1640864070000|2021-12-30 11:34:30|3707.58|3698.88|3707.6|3698.9|3707.76|3699.06|3707.54|3698.84|27
1640864080000|2021-12-30 11:34:40|3707.62|3698.92|3707.62|3698.92|3707.66|3698.96|3707.51|3698.81|23
1640864090000|2021-12-30 11:34:50|3707.64|3698.94|3706.72|3698.02|3707.64|3698.94|3706.72|3698.02|23
1640864100000|2021-12-30 11:35:00|3706.73|3698.03|3706.72|3698.02|3706.83|3698.13|3706.71|3698.01|13
1640864110000|2021-12-30 11:35:10|3707.03|3698.33|3707.6|3698.9|3707.66|3698.96|3707.02|3698.32|32
1640864120000|2021-12-30 11:35:20|3707.64|3698.94|3708.52|3699.82|3708.52|3699.82|3707.64|3698.94|35
1640864130000|2021-12-30 11:35:30|3708.41|3699.71|3707.99|3699.29|3708.85|3700.15|3707.99|3699.29|28
1640864140000|2021-12-30 11:35:40|3708.31|3699.61|3708.48|3699.78|3708.68|3699.98|3708.2|3699.5|22
1640864150000|2021-12-30 11:35:50|3708.42|3699.72|3708.94|3700.24|3709.06|3700.36|3708.07|3699.37|26
1640864160000|2021-12-30 11:36:00|3708.98|3700.28|3709|3700.3|3709.04|3700.34|3708.8|3700.1|26
1640864170000|2021-12-30 11:36:10|3708.99|3700.29|3710.63|3701.93|3710.63|3701.93|3708.98|3700.28|20
1640864180000|2021-12-30 11:36:20|3710.67|3701.97|3716.18|3707.48|3716.18|3707.48|3710.51|3701.81|36
1640864190000|2021-12-30 11:36:30|3716.21|3707.51|3716.95|3708.25|3717.57|3708.87|3716.21|3707.51|31
1640864200000|2021-12-30 11:36:40|3717.18|3708.48|3716.32|3707.62|3717.99|3709.29|3715.95|3707.25|34
1640864210000|2021-12-30 11:36:50|3716.27|3707.57|3718.15|3709.45|3718.15|3709.45|3716.27|3707.57|36
1640864220000|2021-12-30 11:37:00|3717.79|3709.09|3718.53|3709.83|3718.6|3709.9|3717.77|3709.07|26
1640864230000|2021-12-30 11:37:10|3718.42|3709.72|3719.8|3711.1|3720.17|3711.47|3717.66|3708.96|34
1640864240000|2021-12-30 11:37:20|3719.74|3711.04|3721.35|3712.65|3721.58|3712.88|3719.74|3711.04|37
1640864250000|2021-12-30 11:37:30|3721.53|3712.83|3721.98|3713.28|3721.98|3713.28|3721.31|3712.61|29
1640864260000|2021-12-30 11:37:40|3722.02|3713.32|3723.86|3715.16|3724|3715.3|3721.91|3713.21|34
1640864270000|2021-12-30 11:37:50|3723.82|3715.12|3721.84|3713.14|3723.98|3715.28|3721.77|3713.07|36
1640864280000|2021-12-30 11:38:00|3721.66|3712.96|3721.66|3712.96|3722.06|3713.36|3721.15|3712.45|39
1640864290000|2021-12-30 11:38:10|3721.13|3712.43|3719.21|3710.51|3722.17|3713.47|3719.01|3710.31|39
1640864300000|2021-12-30 11:38:20|3719.05|3710.35|3717.97|3709.27|3719.16|3710.46|3716.74|3708.04|39
1640864310000|2021-12-30 11:38:30|3717.87|3709.17|3718.32|3709.62|3718.94|3710.24|3717.3|3708.6|36
1640864320000|2021-12-30 11:38:40|3718.43|3709.73|3719.9|3711.2|3720.3|3711.6|3718.15|3709.45|37
1640864330000|2021-12-30 11:38:50|3718.91|3710.21|3718.83|3710.13|3719.81|3711.11|3718.75|3710.05|38
1640864340000|2021-12-30 11:39:00|3719.01|3710.31|3718.38|3709.68|3719.05|3710.35|3718.3|3709.6|37
1640864350000|2021-12-30 11:39:10|3718.37|3709.67|3717.17|3708.47|3718.63|3709.93|3716.46|3707.76|36
1640864360000|2021-12-30 11:39:20|3717.22|3708.52|3717.27|3708.57|3717.4|3708.7|3716.85|3708.15|32
1640864370000|2021-12-30 11:39:30|3717.32|3708.62|3717.39|3708.69|3717.45|3708.75|3717.32|3708.62|18
1640864380000|2021-12-30 11:39:40|3717.52|3708.82|3716.87|3708.17|3717.52|3708.82|3716.55|3707.85|37
1640864390000|2021-12-30 11:39:50|3716.88|3708.18|3717.92|3709.22|3718.05|3709.35|3716.86|3708.16|29
1640864400000|2021-12-30 11:40:00|3717.91|3709.21|3717.54|3708.84|3717.94|3709.24|3716.9|3708.2|32
1640864410000|2021-12-30 11:40:10|3717.37|3708.67|3722.66|3713.96|3722.66|3713.96|3717.37|3708.67|25
1640864420000|2021-12-30 11:40:20|3722.67|3713.97|3723.32|3714.62|3723.82|3715.12|3722.27|3713.57|34
1640864430000|2021-12-30 11:40:30|3722.75|3714.05|3723.3|3714.6|3723.43|3714.73|3722.73|3714.03|31
1640864440000|2021-12-30 11:40:40|3723.26|3714.56|3723.82|3715.12|3723.82|3715.12|3722.97|3714.27|34
1640864450000|2021-12-30 11:40:50|3723.84|3715.14|3723.73|3715.03|3723.88|3715.18|3722.99|3714.29|32
1640864460000|2021-12-30 11:41:00|3723.74|3715.04|3723.73|3715.03|3723.84|3715.14|3723.42|3714.72|20
1640864470000|2021-12-30 11:41:10|3723.78|3715.08|3724.32|3715.62|3724.32|3715.62|3721.99|3713.29|36
1640864480000|2021-12-30 11:41:20|3724.34|3715.64|3724.18|3715.48|3724.75|3716.05|3724.1|3715.4|23
1640864490000|2021-12-30 11:41:30|3724.19|3715.49|3724.76|3716.06|3724.76|3716.06|3723.15|3714.45|26
1640864500000|2021-12-30 11:41:40|3725.04|3716.34|3727.26|3718.56|3727.26|3718.56|3724.76|3716.06|28
1640864510000|2021-12-30 11:41:50|3727.3|3718.6|3727.18|3718.48|3727.3|3718.6|3726.27|3717.57|29
1640864520000|2021-12-30 11:42:00|3727.22|3718.52|3731.77|3723.07|3734.19|3725.49|3727.04|3718.34|40
1640864530000|2021-12-30 11:42:10|3732.4|3723.7|3742.15|3733.45|3742.15|3733.45|3732.4|3723.7|40
1640864540000|2021-12-30 11:42:20|3743.3|3734.6|3741.06|3732.36|3743.3|3734.6|3739.91|3731.21|39
1640864550000|2021-12-30 11:42:30|3741.09|3732.39|3742.25|3733.55|3742.58|3733.88|3740.35|3731.65|39
1640864560000|2021-12-30 11:42:40|3742.15|3733.45|3743.82|3735.12|3744.31|3735.61|3740.86|3732.16|40
1640864570000|2021-12-30 11:42:50|3744.1|3735.4|3746.04|3737.34|3747.35|3738.65|3743.52|3734.82|38
1640864580000|2021-12-30 11:43:00|3745.57|3736.87|3743.16|3734.46|3746.43|3737.73|3742.46|3733.76|39
1640864590000|2021-12-30 11:43:10|3742.97|3734.27|3746.58|3737.88|3747.48|3738.78|3742.31|3733.61|39
1640864600000|2021-12-30 11:43:20|3746.55|3737.85|3745.51|3736.81|3747.51|3738.81|3744.64|3735.94|40
1640864610000|2021-12-30 11:43:30|3745.49|3736.79|3741.91|3733.21|3745.49|3736.79|3741.64|3732.94|39
1640864620000|2021-12-30 11:43:40|3741.93|3733.23|3741.42|3732.72|3742.96|3734.26|3741.41|3732.71|38
1640864630000|2021-12-30 11:43:50|3741.45|3732.75|3739.04|3730.34|3741.56|3732.86|3738.61|3729.91|38
1640864640000|2021-12-30 11:44:00|3738.99|3730.29|3738.12|3729.42|3739.43|3730.73|3738.02|3729.32|40
1640864650000|2021-12-30 11:44:10|3737.76|3729.06|3746.03|3737.33|3746.03|3737.33|3737.76|3729.06|39
1640864660000|2021-12-30 11:44:20|3746.5|3737.8|3743.47|3734.77|3748.15|3739.45|3743.47|3734.77|40
1640864670000|2021-12-30 11:44:30|3744.07|3735.37|3740.91|3732.21|3744.07|3735.37|3740.91|3732.21|39
1640864680000|2021-12-30 11:44:40|3741.5|3732.8|3745.54|3736.84|3745.54|3736.84|3741.42|3732.72|37
1640864690000|2021-12-30 11:44:50|3745.45|3736.75|3743.45|3734.75|3745.49|3736.79|3743.45|3734.75|38
1640864700000|2021-12-30 11:45:00|3743.59|3734.89|3740.4|3731.7|3743.59|3734.89|3739.85|3731.15|39
1640864710000|2021-12-30 11:45:10|3739.89|3731.19|3736.84|3728.14|3740.55|3731.85|3736.05|3727.35|39
1640864720000|2021-12-30 11:45:20|3737.03|3728.33|3736.09|3727.39|3737.03|3728.33|3735.56|3726.86|37
1640864730000|2021-12-30 11:45:30|3736.25|3727.55|3738.29|3729.59|3738.46|3729.76|3736.25|3727.55|37
1640864740000|2021-12-30 11:45:40|3738.42|3729.72|3740.02|3731.32|3740.05|3731.35|3737.7|3729|35
1640864750000|2021-12-30 11:45:50|3740.04|3731.34|3739.27|3730.57|3740.09|3731.39|3738.84|3730.14|35
1640864760000|2021-12-30 11:46:00|3739.44|3730.74|3739.02|3730.32|3740.37|3731.67|3738.82|3730.12|34
1640864770000|2021-12-30 11:46:10|3739.01|3730.31|3737.01|3728.31|3739.52|3730.82|3737.01|3728.31|35
1640864780000|2021-12-30 11:46:20|3737.02|3728.32|3736.75|3728.05|3737.79|3729.09|3736.75|3728.05|31
1640864790000|2021-12-30 11:46:30|3737.22|3728.52|3737.04|3728.34|3738.7|3730|3737.04|3728.34|37
1640864800000|2021-12-30 11:46:40|3736.24|3727.54|3735.9|3727.2|3736.67|3727.97|3735.28|3726.58|35
1640864810000|2021-12-30 11:46:50|3735.59|3726.89|3735.73|3727.03|3736.48|3727.78|3735.44|3726.74|35
1640864820000|2021-12-30 11:47:00|3735.77|3727.07|3735.24|3726.54|3735.79|3727.09|3735.11|3726.41|35
1640864830000|2021-12-30 11:47:10|3735.09|3726.39|3736.71|3728.01|3736.77|3728.07|3734.87|3726.17|21
1640864840000|2021-12-30 11:47:20|3736.82|3728.12|3740.38|3731.68|3740.4|3731.7|3736.82|3728.12|35
1640864850000|2021-12-30 11:47:30|3740.35|3731.65|3740.28|3731.58|3740.37|3731.67|3739.94|3731.24|28
1640864860000|2021-12-30 11:47:40|3740.29|3731.59|3739.94|3731.24|3740.29|3731.59|3739.18|3730.48|30
1640864870000|2021-12-30 11:47:50|3740.16|3731.46|3741.09|3732.39|3741.27|3732.57|3739.8|3731.1|32
1640864880000|2021-12-30 11:48:00|3741.35|3732.65|3741.49|3732.79|3741.74|3733.04|3741.14|3732.44|24
1640864890000|2021-12-30 11:48:10|3741.46|3732.76|3742.72|3734.02|3743.01|3734.31|3741.45|3732.75|34
1640864900000|2021-12-30 11:48:20|3743.02|3734.32|3742.72|3734.02|3744.19|3735.49|3742.71|3734.01|27
1640864910000|2021-12-30 11:48:30|3742.96|3734.26|3744.02|3735.32|3744.05|3735.35|3742.41|3733.71|36
1640864920000|2021-12-30 11:48:40|3743.92|3735.22|3743.81|3735.11|3744.11|3735.41|3743.81|3735.11|30
1640864930000|2021-12-30 11:48:50|3743.43|3734.73|3747.46|3738.76|3748.99|3740.29|3743.43|3734.73|39
1640864940000|2021-12-30 11:49:00|3747.28|3738.58|3746.54|3737.84|3747.28|3738.58|3745.87|3737.17|36
1640864950000|2021-12-30 11:49:10|3746.47|3737.77|3745.27|3736.57|3747.28|3738.58|3745.27|3736.57|33
1640864960000|2021-12-30 11:49:20|3745.26|3736.56|3746.39|3737.69|3746.39|3737.69|3744.99|3736.29|27
1640864970000|2021-12-30 11:49:30|3746.19|3737.49|3746.48|3737.78|3746.89|3738.19|3746.06|3737.36|31
1640864980000|2021-12-30 11:49:40|3746.43|3737.73|3746.38|3737.68|3746.64|3737.94|3746.24|3737.54|37
1640864990000|2021-12-30 11:49:50|3746.26|3737.56|3745.69|3736.99|3746.6|3737.9|3745.66|3736.96|31
1640865000000|2021-12-30 11:50:00|3745.7|3737|3745.82|3737.12|3746.16|3737.46|3745.3|3736.6|31
1640865010000|2021-12-30 11:50:10|3745.83|3737.13|3744.53|3735.83|3745.83|3737.13|3744.53|3735.83|34
1640865020000|2021-12-30 11:50:20|3744.61|3735.91|3744.03|3735.33|3745.52|3736.82|3744.03|3735.33|33
1640865030000|2021-12-30 11:50:30|3744.15|3735.45|3744.2|3735.5|3744.69|3735.99|3744.09|3735.39|20
1640865040000|2021-12-30 11:50:40|3744.19|3735.49|3743.76|3735.06|3744.71|3736.01|3743.76|3735.06|23
1640865050000|2021-12-30 11:50:50|3743.77|3735.07|3742.76|3734.06|3744.41|3735.71|3742.44|3733.74|27
1640865060000|2021-12-30 11:51:00|3743.25|3734.55|3742.55|3733.85|3744.11|3735.41|3742.42|3733.72|37
1640865070000|2021-12-30 11:51:10|3741.66|3732.96|3742.05|3733.35|3742.24|3733.54|3741.27|3732.57|31
1640865080000|2021-12-30 11:51:20|3742.1|3733.4|3741.01|3732.31|3742.1|3733.4|3740.74|3732.04|31
1640865090000|2021-12-30 11:51:30|3740.96|3732.26|3742.57|3733.87|3743.11|3734.41|3740.87|3732.17|34
1640865100000|2021-12-30 11:51:40|3742.52|3733.82|3741.25|3732.55|3742.68|3733.98|3740.74|3732.04|39
1640865110000|2021-12-30 11:51:50|3740.69|3731.99|3742.15|3733.45|3742.15|3733.45|3740.53|3731.83|35
1640865120000|2021-12-30 11:52:00|3742.56|3733.86|3742.05|3733.35|3743|3734.3|3740.95|3732.25|35
1640865130000|2021-12-30 11:52:10|3742.11|3733.41|3743.12|3734.42|3743.12|3734.42|3741.67|3732.97|31
1640865140000|2021-12-30 11:52:20|3743.42|3734.72|3744.35|3735.65|3744.35|3735.65|3743.42|3734.72|15
1640865150000|2021-12-30 11:52:30|3744.37|3735.67|3745.11|3736.41|3745.13|3736.43|3744.37|3735.67|6
1640865160000|2021-12-30 11:52:40|3745.38|3736.68|3746.16|3737.46|3746.62|3737.92|3744.84|3736.14|36
1640865170000|2021-12-30 11:52:50|3746.18|3737.48|3746.55|3737.85|3746.67|3737.97|3745.55|3736.85|31
1640865180000|2021-12-30 11:53:00|3746.54|3737.84|3745.88|3737.18|3746.72|3738.02|3745.88|3737.18|19
1640865190000|2021-12-30 11:53:10|3745.81|3737.11|3747.79|3739.09|3748.08|3739.38|3745.81|3737.11|32
1640865200000|2021-12-30 11:53:20|3747.96|3739.26|3746.8|3738.1|3748.22|3739.52|3746.8|3738.1|34
1640865210000|2021-12-30 11:53:30|3746.45|3737.75|3747.62|3738.92|3747.79|3739.09|3746.26|3737.56|37
1640865220000|2021-12-30 11:53:40|3747.68|3738.98|3746.4|3737.7|3747.84|3739.14|3745.62|3736.92|37
1640865230000|2021-12-30 11:53:50|3745.47|3736.77|3744.53|3735.83|3746.39|3737.69|3744.03|3735.33|36
1640865240000|2021-12-30 11:54:00|3744.47|3735.77|3744.93|3736.23|3745.09|3736.39|3743.96|3735.26|37
1640865250000|2021-12-30 11:54:10|3744.78|3736.08|3747.88|3739.18|3747.91|3739.21|3744.68|3735.98|28
1640865260000|2021-12-30 11:54:20|3747.86|3739.16|3747.48|3738.78|3748.31|3739.61|3747.48|3738.78|34
1640865270000|2021-12-30 11:54:30|3747.42|3738.72|3748.43|3739.73|3749.25|3740.55|3746.89|3738.19|34
1640865280000|2021-12-30 11:54:40|3748.52|3739.82|3748.35|3739.65|3748.91|3740.21|3748.31|3739.61|24
1640865290000|2021-12-30 11:54:50|3748.33|3739.63|3747.31|3738.61|3748.33|3739.63|3746.57|3737.87|33
1640865300000|2021-12-30 11:55:00|3746.57|3737.87|3747.44|3738.74|3747.46|3738.76|3746.57|3737.87|30
1640865310000|2021-12-30 11:55:10|3747.12|3738.42|3748.37|3739.67|3748.46|3739.76|3747.03|3738.33|33
1640865320000|2021-12-30 11:55:20|3748.38|3739.68|3747.5|3738.8|3748.61|3739.91|3747.29|3738.59|36
1640865330000|2021-12-30 11:55:30|3747.38|3738.68|3746.51|3737.81|3747.87|3739.17|3746.38|3737.68|36
1640865340000|2021-12-30 11:55:40|3746.69|3737.99|3746.93|3738.23|3747.16|3738.46|3745.62|3736.92|25
1640865350000|2021-12-30 11:55:50|3746.85|3738.15|3746.66|3737.96|3747.28|3738.58|3746.38|3737.68|14
1640865360000|2021-12-30 11:56:00|3746.76|3738.06|3746.55|3737.85|3746.91|3738.21|3746.55|3737.85|26
1640865370000|2021-12-30 11:56:10|3746.91|3738.21|3746.5|3737.8|3747.14|3738.44|3746.29|3737.59|18
1640865380000|2021-12-30 11:56:20|3746.59|3737.89|3746.13|3737.43|3746.77|3738.07|3745.48|3736.78|20
1640865390000|2021-12-30 11:56:30|3746.09|3737.39|3746.08|3737.38|3746.18|3737.48|3746.02|3737.32|10
1640865400000|2021-12-30 11:56:40|3746.26|3737.56|3746.15|3737.45|3746.33|3737.63|3745.67|3736.97|23
1640865410000|2021-12-30 11:56:50|3746.03|3737.33|3745.95|3737.25|3746.11|3737.41|3745.35|3736.65|29
1640865420000|2021-12-30 11:57:00|3745.9|3737.2|3744.05|3735.35|3746.39|3737.69|3743.87|3735.17|32
1640865430000|2021-12-30 11:57:10|3744.01|3735.31|3743.43|3734.73|3744.58|3735.88|3743.42|3734.72|36
1640865440000|2021-12-30 11:57:20|3744.39|3735.69|3745.38|3736.68|3745.49|3736.79|3743.48|3734.78|36
1640865450000|2021-12-30 11:57:30|3744.9|3736.2|3744.35|3735.65|3745.38|3736.68|3744.35|3735.65|33
1640865460000|2021-12-30 11:57:40|3744.66|3735.96|3742.69|3733.99|3745.21|3736.51|3742.47|3733.77|35
1640865470000|2021-12-30 11:57:50|3742.4|3733.7|3743.96|3735.26|3744.28|3735.58|3742.27|3733.57|31
1640865480000|2021-12-30 11:58:00|3743.95|3735.25|3744.21|3735.51|3744.41|3735.71|3743.95|3735.25|35
1640865490000|2021-12-30 11:58:10|3744.19|3735.49|3744.37|3735.67|3744.43|3735.73|3744.15|3735.45|16
1640865500000|2021-12-30 11:58:20|3744.42|3735.72|3744.29|3735.59|3744.42|3735.72|3744.11|3735.41|25
1640865510000|2021-12-30 11:58:30|3744.28|3735.58|3745.33|3736.63|3745.33|3736.63|3744.17|3735.47|23
1640865520000|2021-12-30 11:58:40|3745.4|3736.7|3745.55|3736.85|3745.56|3736.86|3745.4|3736.7|8
1640865530000|2021-12-30 11:58:50|3745.56|3736.86|3744.84|3736.14|3745.58|3736.88|3744.82|3736.12|15
1640865540000|2021-12-30 11:59:00|3744.83|3736.13|3745.43|3736.73|3745.63|3736.93|3744.83|3736.13|24
1640865550000|2021-12-30 11:59:10|3745.65|3736.95|3744.07|3735.37|3745.83|3737.13|3744.01|3735.31|28
1640865560000|2021-12-30 11:59:20|3743.94|3735.24|3744.63|3735.93|3744.83|3736.13|3743.94|3735.24|33
1640865570000|2021-12-30 11:59:30|3744.49|3735.79|3744.56|3735.86|3744.56|3735.86|3744.24|3735.54|27
1640865580000|2021-12-30 11:59:40|3744.48|3735.78|3743.82|3735.12|3744.56|3735.86|3743.61|3734.91|30
1640865590000|2021-12-30 11:59:50|3743.7|3735|3743.34|3734.64|3743.76|3735.06|3743.34|3734.64|32
1640865600000|2021-12-30 12:00:00|3743.17|3734.47|3746.01|3737.31|3746.01|3737.31|3743.17|3734.47|37
1640865610000|2021-12-30 12:00:10|3746.07|3737.37|3745.53|3736.83|3746.09|3737.39|3745.11|3736.41|33
1640865620000|2021-12-30 12:00:20|3745.48|3736.78|3743.64|3734.94|3745.69|3736.99|3743.64|3734.94|38
1640865630000|2021-12-30 12:00:30|3743.61|3734.91|3742.65|3733.95|3743.87|3735.17|3742.2|3733.5|32
1640865640000|2021-12-30 12:00:40|3742.66|3733.96|3740.89|3732.19|3742.83|3734.13|3740.86|3732.16|29
1640865650000|2021-12-30 12:00:50|3740.86|3732.16|3739.52|3730.82|3740.92|3732.22|3739.05|3730.35|31
1640865660000|2021-12-30 12:01:00|3739.51|3730.81|3739.85|3731.15|3739.91|3731.21|3739.42|3730.72|31
1640865670000|2021-12-30 12:01:10|3740.41|3731.71|3739.21|3730.51|3740.82|3732.12|3738.95|3730.25|38
1640865680000|2021-12-30 12:01:20|3739.19|3730.49|3739.44|3730.74|3739.79|3731.09|3738.51|3729.81|36
1640865690000|2021-12-30 12:01:30|3739.42|3730.72|3740.8|3732.1|3740.83|3732.13|3739.33|3730.63|36
1640865700000|2021-12-30 12:01:40|3740.89|3732.19|3741.54|3732.84|3741.54|3732.84|3740.89|3732.19|34
1640865710000|2021-12-30 12:01:50|3741.55|3732.85|3740.82|3732.12|3741.62|3732.92|3740.82|3732.12|27
1640865720000|2021-12-30 12:02:00|3740.66|3731.96|3741.81|3733.11|3741.86|3733.16|3740.4|3731.7|36
1640865730000|2021-12-30 12:02:10|3741.78|3733.08|3741.26|3732.56|3742.61|3733.91|3741.26|3732.56|34
1640865740000|2021-12-30 12:02:20|3741.28|3732.58|3742.46|3733.76|3742.52|3733.82|3741.28|3732.58|33
1640865750000|2021-12-30 12:02:30|3742.29|3733.59|3742.43|3733.73|3742.66|3733.96|3742.02|3733.32|27
1640865760000|2021-12-30 12:02:40|3742.49|3733.79|3742.62|3733.92|3742.76|3734.06|3742.29|3733.59|33
1640865770000|2021-12-30 12:02:50|3742.58|3733.88|3741.4|3732.7|3742.68|3733.98|3741.38|3732.68|31
1640865780000|2021-12-30 12:03:00|3741.44|3732.74|3741.58|3732.88|3741.59|3732.89|3741.23|3732.53|27
1640865790000|2021-12-30 12:03:10|3741.64|3732.94|3740.34|3731.64|3741.64|3732.94|3740.34|3731.64|26
1640865800000|2021-12-30 12:03:20|3740.48|3731.78|3740.33|3731.63|3740.72|3732.02|3740.23|3731.53|30
1640865810000|2021-12-30 12:03:30|3740.35|3731.65|3740.28|3731.58|3740.43|3731.73|3739.82|3731.12|28
1640865820000|2021-12-30 12:03:40|3740.39|3731.69|3740.1|3731.4|3740.4|3731.7|3739.8|3731.1|21
1640865830000|2021-12-30 12:03:50|3740.31|3731.61|3740.08|3731.38|3740.42|3731.72|3739.4|3730.7|28
1640865840000|2021-12-30 12:04:00|3740.05|3731.35|3740.69|3731.99|3740.88|3732.18|3740.03|3731.33|29
1640865850000|2021-12-30 12:04:10|3740.59|3731.89|3740.44|3731.74|3740.7|3732|3740.27|3731.57|26
1640865860000|2021-12-30 12:04:20|3740.72|3732.02|3739.88|3731.18|3740.72|3732.02|3739.73|3731.03|32
1640865870000|2021-12-30 12:04:30|3739.98|3731.28|3739.8|3731.1|3740.1|3731.4|3739.8|3731.1|22
1640865880000|2021-12-30 12:04:40|3739.86|3731.16|3740.24|3731.54|3740.36|3731.66|3739.6|3730.9|30
1640865890000|2021-12-30 12:04:50|3740.03|3731.33|3740.3|3731.6|3740.3|3731.6|3739.99|3731.29|6
1640865900000|2021-12-30 12:05:00|3740.26|3731.56|3739.84|3731.14|3740.39|3731.69|3739.5|3730.8|32
1640865910000|2021-12-30 12:05:10|3739.83|3731.13|3738.4|3729.7|3739.98|3731.28|3737.95|3729.25|36
1640865920000|2021-12-30 12:05:20|3738.46|3729.76|3738.32|3729.62|3738.52|3729.82|3738.3|3729.6|34
1640865930000|2021-12-30 12:05:30|3738.34|3729.64|3739.99|3731.29|3739.99|3731.29|3738.34|3729.64|26
1640865940000|2021-12-30 12:05:40|3739.94|3731.24|3739.79|3731.09|3739.94|3731.24|3739.62|3730.92|34
1640865950000|2021-12-30 12:05:50|3739.77|3731.07|3739.87|3731.17|3740.05|3731.35|3739.65|3730.95|38
1640865960000|2021-12-30 12:06:00|3739.88|3731.18|3740.73|3732.03|3740.73|3732.03|3739.41|3730.71|34
1640865970000|2021-12-30 12:06:10|3740.76|3732.06|3738.41|3729.71|3741.01|3732.31|3738.18|3729.48|36
1640865980000|2021-12-30 12:06:20|3738.44|3729.74|3736.96|3728.26|3738.53|3729.83|3736.6|3727.9|36
1640865990000|2021-12-30 12:06:30|3736.85|3728.15|3738.32|3729.62|3738.41|3729.71|3736.62|3727.92|35
1640866000000|2021-12-30 12:06:40|3737.43|3728.73|3738.28|3729.58|3738.47|3729.77|3737.11|3728.41|34
1640866010000|2021-12-30 12:06:50|3738.1|3729.4|3738.14|3729.44|3738.28|3729.58|3738.01|3729.31|28
1640866020000|2021-12-30 12:07:00|3738.15|3729.45|3738.07|3729.37|3738.25|3729.55|3738.06|3729.36|36
1640866030000|2021-12-30 12:07:10|3738.06|3729.36|3738.48|3729.78|3738.48|3729.78|3737.91|3729.21|11
1640866040000|2021-12-30 12:07:20|3737.53|3728.83|3737.09|3728.39|3737.79|3729.09|3737.04|3728.34|32
1640866050000|2021-12-30 12:07:30|3737.07|3728.37|3737.07|3728.37|3737.28|3728.58|3737.07|3728.37|20
1640866060000|2021-12-30 12:07:40|3737.08|3728.38|3737.05|3728.35|3737.21|3728.51|3736.97|3728.27|23
1640866070000|2021-12-30 12:07:50|3737.48|3728.78|3737.21|3728.51|3737.63|3728.93|3736.64|3727.94|35
1640866080000|2021-12-30 12:08:00|3737.2|3728.5|3737.56|3728.86|3737.62|3728.92|3736.56|3727.86|38
1640866090000|2021-12-30 12:08:10|3737.55|3728.85|3736.33|3727.63|3737.6|3728.9|3735.7|3727|31
1640866100000|2021-12-30 12:08:20|3736.48|3727.78|3736.24|3727.54|3736.78|3728.08|3735.29|3726.59|33
1640866110000|2021-12-30 12:08:30|3736.31|3727.61|3733.72|3725.02|3736.31|3727.61|3733.46|3724.76|33
1640866120000|2021-12-30 12:08:40|3733.68|3724.98|3734.65|3725.95|3734.98|3726.28|3733.68|3724.98|32
1640866130000|2021-12-30 12:08:50|3734.63|3725.93|3736.15|3727.45|3736.4|3727.7|3734.62|3725.92|38
1640866140000|2021-12-30 12:09:00|3735.72|3727.02|3736.39|3727.69|3736.74|3728.04|3735.39|3726.69|32
1640866150000|2021-12-30 12:09:10|3736.49|3727.79|3736.92|3728.22|3737.01|3728.31|3736.45|3727.75|18
1640866160000|2021-12-30 12:09:20|3736.91|3728.21|3737.07|3728.37|3737.15|3728.45|3736.91|3728.21|14
1640866170000|2021-12-30 12:09:30|3736.98|3728.28|3737.05|3728.35|3737.26|3728.56|3736.97|3728.27|23
1640866180000|2021-12-30 12:09:40|3737.1|3728.4|3736.58|3727.88|3737.1|3728.4|3736.33|3727.63|27
1640866190000|2021-12-30 12:09:50|3736.6|3727.9|3736.5|3727.8|3736.6|3727.9|3736.45|3727.75|31
1640866200000|2021-12-30 12:10:00|3736.53|3727.83|3737.34|3728.64|3737.34|3728.64|3736.52|3727.82|26
1640866210000|2021-12-30 12:10:10|3737.37|3728.67|3737.3|3728.6|3737.65|3728.95|3736.18|3727.48|34
1640866220000|2021-12-30 12:10:20|3737.33|3728.63|3737.27|3728.57|3737.49|3728.79|3736.58|3727.88|33
1640866230000|2021-12-30 12:10:30|3737.04|3728.34|3737.36|3728.66|3737.48|3728.78|3736.94|3728.24|39
1640866240000|2021-12-30 12:10:40|3737.35|3728.65|3738.9|3730.2|3738.92|3730.22|3737.35|3728.65|37
1640866250000|2021-12-30 12:10:50|3738.91|3730.21|3738.64|3729.94|3739.38|3730.68|3738.63|3729.93|28
1640866260000|2021-12-30 12:11:00|3738.6|3729.9|3737.64|3728.94|3738.6|3729.9|3737.1|3728.4|25
1640866270000|2021-12-30 12:11:10|3737.8|3729.1|3736.77|3728.07|3738.03|3729.33|3736.36|3727.66|37
1640866280000|2021-12-30 12:11:20|3736.76|3728.06|3738.38|3729.68|3738.38|3729.68|3736.41|3727.71|36
1640866290000|2021-12-30 12:11:30|3738.24|3729.54|3735.04|3726.34|3738.24|3729.54|3734.98|3726.28|36
1640866300000|2021-12-30 12:11:40|3735.16|3726.46|3734.98|3726.28|3735.21|3726.51|3734.94|3726.24|22
1640866310000|2021-12-30 12:11:50|3734.95|3726.25|3734.56|3725.86|3735.4|3726.7|3734.55|3725.85|27
1640866320000|2021-12-30 12:12:00|3734.73|3726.03|3735.03|3726.33|3735.6|3726.9|3734.59|3725.89|35
1640866330000|2021-12-30 12:12:10|3735|3726.3|3736.84|3728.14|3736.94|3728.24|3734.72|3726.02|32
1640866340000|2021-12-30 12:12:20|3736.82|3728.12|3736.4|3727.7|3736.92|3728.22|3736.08|3727.38|35
1640866350000|2021-12-30 12:12:30|3736.42|3727.72|3735.79|3727.09|3736.42|3727.72|3735.44|3726.74|34
1640866360000|2021-12-30 12:12:40|3735.69|3726.99|3735.62|3726.92|3735.98|3727.28|3735.37|3726.67|21
1640866370000|2021-12-30 12:12:50|3735.95|3727.25|3736.24|3727.54|3736.45|3727.75|3735.95|3727.25|23
1640866380000|2021-12-30 12:13:00|3736.23|3727.53|3736.24|3727.54|3736.39|3727.69|3736.07|3727.37|27
1640866390000|2021-12-30 12:13:10|3736.26|3727.56|3737.6|3728.9|3737.77|3729.07|3736.26|3727.56|21
1640866400000|2021-12-30 12:13:20|3737.58|3728.88|3737.86|3729.16|3738|3729.3|3737.58|3728.88|31
1640866410000|2021-12-30 12:13:30|3737.81|3729.11|3737.54|3728.84|3738.1|3729.4|3737.2|3728.5|35
1640866420000|2021-12-30 12:13:40|3737.46|3728.76|3738.26|3729.56|3738.26|3729.56|3737.32|3728.62|27
1640866430000|2021-12-30 12:13:50|3738.28|3729.58|3738.1|3729.4|3738.35|3729.65|3737.68|3728.98|34
1640866440000|2021-12-30 12:14:00|3738.03|3729.33|3738.36|3729.66|3738.51|3729.81|3737.7|3729|32
1640866450000|2021-12-30 12:14:10|3738.33|3729.63|3738.67|3729.97|3738.74|3730.04|3738.1|3729.4|32
1640866460000|2021-12-30 12:14:20|3738.85|3730.15|3739.03|3730.33|3739.21|3730.51|3738.68|3729.98|33
1640866470000|2021-12-30 12:14:30|3739.04|3730.34|3738.25|3729.55|3739.53|3730.83|3738.25|3729.55|31
1640866480000|2021-12-30 12:14:40|3738.26|3729.56|3738.77|3730.07|3738.81|3730.11|3738.26|3729.56|28
1640866490000|2021-12-30 12:14:50|3738.76|3730.06|3737.85|3729.15|3738.9|3730.2|3737.57|3728.87|28
1640866500000|2021-12-30 12:15:00|3737.79|3729.09|3737.46|3728.76|3738.97|3730.27|3737.42|3728.72|29
1640866510000|2021-12-30 12:15:10|3738.07|3729.37|3738.32|3729.62|3738.39|3729.69|3738.07|3729.37|25
1640866520000|2021-12-30 12:15:20|3738.33|3729.63|3740.07|3731.37|3740.24|3731.54|3738.33|3729.63|36
1640866530000|2021-12-30 12:15:30|3740.27|3731.57|3739.79|3731.09|3740.5|3731.8|3739.61|3730.91|34
1640866540000|2021-12-30 12:15:40|3739.73|3731.03|3739.67|3730.97|3739.93|3731.23|3739.13|3730.43|34
1640866550000|2021-12-30 12:15:50|3739.83|3731.13|3739.6|3730.9|3740|3731.3|3739.48|3730.78|34
1640866560000|2021-12-30 12:16:00|3739.62|3730.92|3739.82|3731.12|3739.85|3731.15|3739.43|3730.73|23
1640866570000|2021-12-30 12:16:10|3739.79|3731.09|3739.78|3731.08|3739.83|3731.13|3739.62|3730.92|23
1640866580000|2021-12-30 12:16:20|3739.76|3731.06|3739.69|3730.99|3739.99|3731.29|3739.4|3730.7|28
1640866590000|2021-12-30 12:16:30|3739.68|3730.98|3739.81|3731.11|3739.95|3731.25|3739.66|3730.96|32
1640866600000|2021-12-30 12:16:40|3739.84|3731.14|3739.82|3731.12|3739.84|3731.14|3739.67|3730.97|28
1640866610000|2021-12-30 12:16:50|3739.89|3731.19|3741.32|3732.62|3741.33|3732.63|3739.88|3731.18|30
1640866620000|2021-12-30 12:17:00|3741.31|3732.61|3741.87|3733.17|3742.14|3733.44|3741.31|3732.61|33
1640866630000|2021-12-30 12:17:10|3742.14|3733.44|3742.11|3733.41|3742.14|3733.44|3741.71|3733.01|29
1640866640000|2021-12-30 12:17:20|3742.2|3733.5|3742.06|3733.36|3742.21|3733.51|3741.89|3733.19|25
1640866650000|2021-12-30 12:17:30|3742.11|3733.41|3742.29|3733.59|3742.42|3733.72|3742.09|3733.39|29
1640866660000|2021-12-30 12:17:40|3742.42|3733.72|3742.29|3733.59|3742.42|3733.72|3742.28|3733.58|3
1640866670000|2021-12-30 12:17:50|3742.28|3733.58|3742.28|3733.58|3742.28|3733.58|3742.28|3733.58|1
1640866680000|2021-12-30 12:18:00|3742.29|3733.59|3742.89|3734.19|3742.93|3734.23|3742.28|3733.58|16
1640866690000|2021-12-30 12:18:10|3742.96|3734.26|3743.9|3735.2|3743.91|3735.21|3742.94|3734.24|27
1640866700000|2021-12-30 12:18:20|3743.95|3735.25|3747.04|3738.34|3747.05|3738.35|3743.95|3735.25|33
1640866710000|2021-12-30 12:18:30|3747.03|3738.33|3748.75|3740.05|3748.75|3740.05|3746.88|3738.18|22
1640866720000|2021-12-30 12:18:40|3748.76|3740.06|3749.44|3740.74|3749.48|3740.78|3748.28|3739.58|29
1640866730000|2021-12-30 12:18:50|3749.57|3740.87|3749.95|3741.25|3749.95|3741.25|3749.02|3740.32|36
1640866740000|2021-12-30 12:19:00|3749.99|3741.29|3750.01|3741.31|3750.1|3741.4|3749.4|3740.7|34
1640866750000|2021-12-30 12:19:10|3749.87|3741.17|3748.56|3739.86|3749.94|3741.24|3748.19|3739.49|38
1640866760000|2021-12-30 12:19:20|3748.48|3739.78|3747|3738.3|3748.48|3739.78|3747|3738.3|36
1640866770000|2021-12-30 12:19:30|3746.66|3737.96|3748.32|3739.62|3748.4|3739.7|3746.33|3737.63|35
1640866780000|2021-12-30 12:19:40|3748.33|3739.63|3748.63|3739.93|3748.96|3740.26|3748.19|3739.49|36
1640866790000|2021-12-30 12:19:50|3748.82|3740.12|3749.74|3741.04|3749.74|3741.04|3748.49|3739.79|35
1640866800000|2021-12-30 12:20:00|3749.59|3740.89|3749.69|3740.99|3749.94|3741.24|3749.56|3740.86|36
1640866810000|2021-12-30 12:20:10|3749.68|3740.98|3748.72|3740.02|3749.68|3740.98|3748.72|3740.02|19
1640866820000|2021-12-30 12:20:20|3748.74|3740.04|3748.51|3739.81|3748.83|3740.13|3748.46|3739.76|31
1640866830000|2021-12-30 12:20:30|3748.52|3739.82|3749.09|3740.39|3749.11|3740.41|3748.46|3739.76|26
1640866840000|2021-12-30 12:20:40|3749.13|3740.43|3749.29|3740.59|3749.34|3740.64|3749.11|3740.41|29
1640866850000|2021-12-30 12:20:50|3749.3|3740.6|3749.31|3740.61|3749.75|3741.05|3749.2|3740.5|24
1640866860000|2021-12-30 12:21:00|3749.24|3740.54|3748.54|3739.84|3749.42|3740.72|3748.37|3739.67|35
1640866870000|2021-12-30 12:21:10|3748.58|3739.88|3749.69|3740.99|3750.24|3741.54|3748.58|3739.88|31
1640866880000|2021-12-30 12:21:20|3749.67|3740.97|3749.21|3740.51|3749.98|3741.28|3749.21|3740.51|36
1640866890000|2021-12-30 12:21:30|3749.19|3740.49|3749.43|3740.73|3749.6|3740.9|3749.17|3740.47|28
1640866900000|2021-12-30 12:21:40|3749.42|3740.72|3749.75|3741.05|3749.91|3741.21|3749.38|3740.68|33
1640866910000|2021-12-30 12:21:50|3749.74|3741.04|3749.99|3741.29|3749.99|3741.29|3749.58|3740.88|38
1640866920000|2021-12-30 12:22:00|3750.02|3741.32|3750.29|3741.59|3750.4|3741.7|3749.94|3741.24|31
1640866930000|2021-12-30 12:22:10|3750.28|3741.58|3750.51|3741.81|3750.59|3741.89|3750.12|3741.42|22
1640866940000|2021-12-30 12:22:20|3750.38|3741.68|3750.34|3741.64|3750.52|3741.82|3749.93|3741.23|24
1640866950000|2021-12-30 12:22:30|3750.3|3741.6|3749.47|3740.77|3750.43|3741.73|3749.47|3740.77|30
1640866960000|2021-12-30 12:22:40|3749.19|3740.49|3749.46|3740.76|3749.46|3740.76|3749.11|3740.41|34
1640866970000|2021-12-30 12:22:50|3749.51|3740.81|3750.4|3741.7|3750.43|3741.73|3749.38|3740.68|33
1640866980000|2021-12-30 12:23:00|3750.41|3741.71|3752.86|3744.16|3753.66|3744.96|3750.39|3741.69|33
1640866990000|2021-12-30 12:23:10|3752.84|3744.14|3751.38|3742.68|3752.92|3744.22|3751.37|3742.67|36
1640867000000|2021-12-30 12:23:20|3751.5|3742.8|3752.37|3743.67|3752.37|3743.67|3751.46|3742.76|33
1640867010000|2021-12-30 12:23:30|3752.33|3743.63|3752.1|3743.4|3752.97|3744.27|3752.09|3743.39|31
1640867020000|2021-12-30 12:23:40|3752.15|3743.45|3753.08|3744.38|3753.08|3744.38|3751.92|3743.22|39
1640867030000|2021-12-30 12:23:50|3753.17|3744.47|3753.8|3745.1|3753.8|3745.1|3753.13|3744.43|34
1640867040000|2021-12-30 12:24:00|3753.87|3745.17|3753.05|3744.35|3753.97|3745.27|3751.98|3743.28|37
1640867050000|2021-12-30 12:24:10|3752.99|3744.29|3753.64|3744.94|3753.64|3744.94|3752.37|3743.67|32
1640867060000|2021-12-30 12:24:20|3753.67|3744.97|3753.31|3744.61|3753.87|3745.17|3753.07|3744.37|35
1640867070000|2021-12-30 12:24:30|3753.3|3744.6|3752.56|3743.86|3753.41|3744.71|3752.52|3743.82|38
1640867080000|2021-12-30 12:24:40|3752.6|3743.9|3753.37|3744.67|3753.43|3744.73|3752.58|3743.88|28
1640867090000|2021-12-30 12:24:50|3753.36|3744.66|3753.68|3744.98|3753.85|3745.15|3752.83|3744.13|35
1640867100000|2021-12-30 12:25:00|3753.6|3744.9|3754.05|3745.35|3754.1|3745.4|3753.28|3744.58|33
1640867110000|2021-12-30 12:25:10|3753.88|3745.18|3754.03|3745.33|3754.08|3745.38|3753.66|3744.96|32
1640867120000|2021-12-30 12:25:20|3753.8|3745.1|3754.2|3745.5|3754.28|3745.58|3753.8|3745.1|30
1640867130000|2021-12-30 12:25:30|3754.09|3745.39|3754.21|3745.51|3754.32|3745.62|3754.09|3745.39|27
1640867140000|2021-12-30 12:25:40|3754.36|3745.66|3753.09|3744.39|3754.64|3745.94|3752.91|3744.21|28
1640867150000|2021-12-30 12:25:50|3753.05|3744.35|3753.08|3744.38|3753.38|3744.68|3752.66|3743.96|37
1640867160000|2021-12-30 12:26:00|3753.09|3744.39|3752.51|3743.81|3753.21|3744.51|3752.44|3743.74|36
1640867170000|2021-12-30 12:26:10|3752.13|3743.43|3750.06|3741.36|3752.13|3743.43|3748.61|3739.91|40
1640867180000|2021-12-30 12:26:20|3750.1|3741.4|3752.56|3743.86|3752.63|3743.93|3749.98|3741.28|36
1640867190000|2021-12-30 12:26:30|3752.53|3743.83|3752.87|3744.17|3753.41|3744.71|3752.53|3743.83|37
1640867200000|2021-12-30 12:26:40|3752.79|3744.09|3753.29|3744.59|3753.29|3744.59|3752.57|3743.87|35
1640867210000|2021-12-30 12:26:50|3753.47|3744.77|3753.92|3745.22|3754.06|3745.36|3753.2|3744.5|29
1640867220000|2021-12-30 12:27:00|3753.95|3745.25|3752.22|3743.52|3753.95|3745.25|3752.22|3743.52|38
1640867230000|2021-12-30 12:27:10|3751.83|3743.13|3752.38|3743.68|3753.05|3744.35|3751.15|3742.45|37
1640867240000|2021-12-30 12:27:20|3752.53|3743.83|3753.51|3744.81|3753.74|3745.04|3752.28|3743.58|36
1640867250000|2021-12-30 12:27:30|3753.54|3744.84|3754|3745.3|3754.44|3745.74|3753.44|3744.74|38
1640867260000|2021-12-30 12:27:40|3754.09|3745.39|3753.96|3745.26|3754.33|3745.63|3753.91|3745.21|39
1640867270000|2021-12-30 12:27:50|3754.11|3745.41|3753.28|3744.58|3754.11|3745.41|3753.19|3744.49|34
1640867280000|2021-12-30 12:28:00|3753.16|3744.46|3753.69|3744.99|3753.94|3745.24|3753.01|3744.31|37
1640867290000|2021-12-30 12:28:10|3753.68|3744.98|3753.57|3744.87|3753.73|3745.03|3753.01|3744.31|39
1640867300000|2021-12-30 12:28:20|3753.52|3744.82|3753.56|3744.86|3753.94|3745.24|3753.49|3744.79|34
1640867310000|2021-12-30 12:28:30|3753.57|3744.87|3753.06|3744.36|3753.92|3745.22|3753.06|3744.36|34
1640867320000|2021-12-30 12:28:40|3753.08|3744.38|3752.09|3743.39|3753.08|3744.38|3752.09|3743.39|37
1640867330000|2021-12-30 12:28:50|3752.08|3743.38|3752.15|3743.45|3752.23|3743.53|3751.65|3742.95|35
1640867340000|2021-12-30 12:29:00|3752.16|3743.46|3751.91|3743.21|3752.2|3743.5|3751.78|3743.08|30
1640867350000|2021-12-30 12:29:10|3751.96|3743.26|3751.75|3743.05|3752.23|3743.53|3751.75|3743.05|35
1640867360000|2021-12-30 12:29:20|3751.93|3743.23|3751.35|3742.65|3751.93|3743.23|3751.28|3742.58|22
1640867370000|2021-12-30 12:29:30|3751.38|3742.68|3750.11|3741.41|3751.41|3742.71|3750.09|3741.39|30
1640867380000|2021-12-30 12:29:40|3750.13|3741.43|3752.9|3744.2|3752.9|3744.2|3749.19|3740.49|35
1640867390000|2021-12-30 12:29:50|3752.89|3744.19|3751.87|3743.17|3752.89|3744.19|3751.81|3743.11|28
1640867400000|2021-12-30 12:30:00|3752.23|3743.53|3750.65|3741.95|3752.39|3743.69|3750.64|3741.94|34
1640867410000|2021-12-30 12:30:10|3750.26|3741.56|3747.92|3739.22|3750.74|3742.04|3747.89|3739.19|39
1640867420000|2021-12-30 12:30:20|3748.02|3739.32|3751.38|3742.68|3751.38|3742.68|3747.73|3739.03|33
1640867430000|2021-12-30 12:30:30|3751.6|3742.9|3751.9|3743.2|3753.06|3744.36|3751.5|3742.8|34
1640867440000|2021-12-30 12:30:40|3751.76|3743.06|3752.89|3744.19|3752.97|3744.27|3751.71|3743.01|32
1640867450000|2021-12-30 12:30:50|3752.68|3743.98|3752.57|3743.87|3753.4|3744.7|3752.32|3743.62|33
1640867460000|2021-12-30 12:31:00|3752.5|3743.8|3752.32|3743.62|3752.72|3744.02|3752.21|3743.51|35
1640867470000|2021-12-30 12:31:10|3752.31|3743.61|3750.76|3742.06|3752.57|3743.87|3750.4|3741.7|35
1640867480000|2021-12-30 12:31:20|3750.72|3742.02|3749.63|3740.93|3750.78|3742.08|3749.63|3740.93|34
1640867490000|2021-12-30 12:31:30|3749.66|3740.96|3749.26|3740.56|3750.29|3741.59|3748.93|3740.23|32
1640867500000|2021-12-30 12:31:40|3749.23|3740.53|3749.47|3740.77|3749.69|3740.99|3748.91|3740.21|38
1640867510000|2021-12-30 12:31:50|3749.53|3740.83|3749.01|3740.31|3749.53|3740.83|3749.01|3740.31|32
1640867520000|2021-12-30 12:32:00|3749.08|3740.38|3748.85|3740.15|3749.47|3740.77|3748.4|3739.7|30
1640867530000|2021-12-30 12:32:10|3748.78|3740.08|3748.84|3740.14|3749.84|3741.14|3748.3|3739.6|34
1640867540000|2021-12-30 12:32:20|3748.73|3740.03|3748.87|3740.17|3749.47|3740.77|3748.64|3739.94|36
1640867550000|2021-12-30 12:32:30|3748.86|3740.16|3748.9|3740.2|3749.31|3740.61|3748.77|3740.07|31
1640867560000|2021-12-30 12:32:40|3748.84|3740.14|3749.15|3740.45|3749.19|3740.49|3748.8|3740.1|31
1640867570000|2021-12-30 12:32:50|3749.14|3740.44|3749.32|3740.62|3749.45|3740.75|3749.14|3740.44|28
1640867580000|2021-12-30 12:33:00|3749.31|3740.61|3749.61|3740.91|3749.76|3741.06|3749.31|3740.61|34
1640867590000|2021-12-30 12:33:10|3749.63|3740.93|3749.59|3740.89|3749.73|3741.03|3749.57|3740.87|28
1640867600000|2021-12-30 12:33:20|3749.61|3740.91|3749.16|3740.46|3749.68|3740.98|3749.16|3740.46|27
1640867610000|2021-12-30 12:33:30|3749.23|3740.53|3749.27|3740.57|3749.39|3740.69|3749.17|3740.47|27
1640867620000|2021-12-30 12:33:40|3749.24|3740.54|3749.34|3740.64|3749.38|3740.68|3749.14|3740.44|27
1640867630000|2021-12-30 12:33:50|3749.3|3740.6|3749.89|3741.19|3749.89|3741.19|3749.3|3740.6|29
1640867640000|2021-12-30 12:34:00|3749.9|3741.2|3749.88|3741.18|3750.07|3741.37|3749.61|3740.91|31
1640867650000|2021-12-30 12:34:10|3749.67|3740.97|3749.51|3740.81|3749.86|3741.16|3749.44|3740.74|32
1640867660000|2021-12-30 12:34:20|3749.6|3740.9|3748.97|3740.27|3749.77|3741.07|3748.75|3740.05|35
1640867670000|2021-12-30 12:34:30|3748.98|3740.28|3748.97|3740.27|3749.02|3740.32|3748.83|3740.13|32
1640867680000|2021-12-30 12:34:40|3748.94|3740.24|3750.69|3741.99|3750.81|3742.11|3748.94|3740.24|31
1640867690000|2021-12-30 12:34:50|3750.68|3741.98|3750.65|3741.95|3750.77|3742.07|3750.28|3741.58|27
1640867700000|2021-12-30 12:35:00|3750.7|3742|3750.84|3742.14|3750.86|3742.16|3750.63|3741.93|34
1640867710000|2021-12-30 12:35:10|3750.83|3742.13|3750.77|3742.07|3751.28|3742.58|3750.38|3741.68|36
1640867720000|2021-12-30 12:35:20|3750.58|3741.88|3749.49|3740.79|3750.63|3741.93|3749.38|3740.68|35
1640867730000|2021-12-30 12:35:30|3749.41|3740.71|3749.67|3740.97|3749.67|3740.97|3748.99|3740.29|21
1640867740000|2021-12-30 12:35:40|3749.4|3740.7|3748.36|3739.66|3749.4|3740.7|3748.23|3739.53|33
1640867750000|2021-12-30 12:35:50|3748.37|3739.67|3748.54|3739.84|3748.71|3740.01|3748.36|3739.66|32
1640867760000|2021-12-30 12:36:00|3748.55|3739.85|3748.62|3739.92|3748.82|3740.12|3748.42|3739.72|24
1640867770000|2021-12-30 12:36:10|3748.63|3739.93|3748.31|3739.61|3748.96|3740.26|3747.84|3739.14|31
1640867780000|2021-12-30 12:36:20|3748.2|3739.5|3748.37|3739.67|3748.47|3739.77|3748.2|3739.5|31
1640867790000|2021-12-30 12:36:30|3748.22|3739.52|3747.03|3738.33|3748.72|3740.02|3746.8|3738.1|35
1640867800000|2021-12-30 12:36:40|3746.99|3738.29|3746.11|3737.41|3747.25|3738.55|3746.11|3737.41|37
1640867810000|2021-12-30 12:36:50|3746.2|3737.5|3747.85|3739.15|3748.33|3739.63|3746.11|3737.41|35
1640867820000|2021-12-30 12:37:00|3748.01|3739.31|3747.16|3738.46|3748.01|3739.31|3747.13|3738.43|35
1640867830000|2021-12-30 12:37:10|3747.13|3738.43|3746.84|3738.14|3747.36|3738.66|3746.74|3738.04|32
1640867840000|2021-12-30 12:37:20|3746.83|3738.13|3747.33|3738.63|3747.36|3738.66|3746.15|3737.45|34
1640867850000|2021-12-30 12:37:30|3747.36|3738.66|3747.12|3738.42|3747.42|3738.72|3747.06|3738.36|24
1640867860000|2021-12-30 12:37:40|3747.13|3738.43|3747.33|3738.63|3747.4|3738.7|3747.07|3738.37|27
1640867870000|2021-12-30 12:37:50|3747.35|3738.65|3747.39|3738.69|3747.39|3738.69|3747.3|3738.6|20
1640867880000|2021-12-30 12:38:00|3747.4|3738.7|3745.5|3736.8|3747.42|3738.72|3745.38|3736.68|28
1640867890000|2021-12-30 12:38:10|3745.53|3736.83|3745.78|3737.08|3746|3737.3|3745.51|3736.81|38
1640867900000|2021-12-30 12:38:20|3745.83|3737.13|3745.83|3737.13|3745.87|3737.17|3745.72|3737.02|28
1640867910000|2021-12-30 12:38:30|3745.8|3737.1|3746.73|3738.03|3746.95|3738.25|3745.8|3737.1|29
1640867920000|2021-12-30 12:38:40|3746.71|3738.01|3747|3738.3|3747.1|3738.4|3746.39|3737.69|29
1640867930000|2021-12-30 12:38:50|3747.11|3738.41|3746.89|3738.19|3747.11|3738.41|3746.82|3738.12|36
1640867940000|2021-12-30 12:39:00|3746.88|3738.18|3746.91|3738.21|3747.04|3738.34|3746.6|3737.9|29
1640867950000|2021-12-30 12:39:10|3746.73|3738.03|3746.94|3738.24|3747.02|3738.32|3746.59|3737.89|27
1640867960000|2021-12-30 12:39:20|3746.92|3738.22|3747.01|3738.31|3747.13|3738.43|3746.7|3738|28
1640867970000|2021-12-30 12:39:30|3747.06|3738.36|3747.46|3738.76|3747.56|3738.86|3747.05|3738.35|27
1640867980000|2021-12-30 12:39:40|3747.5|3738.8|3747.58|3738.88|3747.59|3738.89|3747.46|3738.76|13
1640867990000|2021-12-30 12:39:50|3747.59|3738.89|3747.47|3738.77|3747.71|3739.01|3747.34|3738.64|30
1640868000000|2021-12-30 12:40:00|3747.43|3738.73|3747.62|3738.92|3747.62|3738.92|3747.24|3738.54|19
1640868010000|2021-12-30 12:40:10|3747.64|3738.94|3747.27|3738.57|3747.69|3738.99|3747.07|3738.37|29
1640868020000|2021-12-30 12:40:20|3747.28|3738.58|3746.49|3737.79|3747.28|3738.58|3746.45|3737.75|24
1640868030000|2021-12-30 12:40:30|3746.45|3737.75|3746.5|3737.8|3746.5|3737.8|3746.18|3737.48|27
1640868040000|2021-12-30 12:40:40|3746.51|3737.81|3746.17|3737.47|3746.58|3737.88|3746.11|3737.41|35
1640868050000|2021-12-30 12:40:50|3746.33|3737.63|3745.85|3737.15|3746.38|3737.68|3745.84|3737.14|26
1640868060000|2021-12-30 12:41:00|3745.9|3737.2|3746.81|3738.11|3746.81|3738.11|3745.69|3736.99|36
1640868070000|2021-12-30 12:41:10|3747.11|3738.41|3747.16|3738.46|3747.33|3738.63|3747|3738.3|36
1640868080000|2021-12-30 12:41:20|3747.12|3738.42|3747.84|3739.14|3747.87|3739.17|3746.75|3738.05|36
1640868090000|2021-12-30 12:41:30|3747.86|3739.16|3747.93|3739.23|3748|3739.3|3747.81|3739.11|15
1640868100000|2021-12-30 12:41:40|3747.96|3739.26|3748.01|3739.31|3748.01|3739.31|3747.85|3739.15|18
1640868110000|2021-12-30 12:41:50|3748.27|3739.57|3747.6|3738.9|3748.27|3739.57|3747.28|3738.58|32
1640868120000|2021-12-30 12:42:00|3747.59|3738.89|3747.07|3738.37|3747.66|3738.96|3746.93|3738.23|36
1640868130000|2021-12-30 12:42:10|3747.13|3738.43|3747.38|3738.68|3747.38|3738.68|3746.78|3738.08|33
1640868140000|2021-12-30 12:42:20|3747.37|3738.67|3750.06|3741.36|3750.44|3741.74|3747.13|3738.43|36
1640868150000|2021-12-30 12:42:30|3750.25|3741.55|3750.07|3741.37|3750.46|3741.76|3749.84|3741.14|37
1640868160000|2021-12-30 12:42:40|3750.08|3741.38|3749.8|3741.1|3750.08|3741.38|3749.67|3740.97|35
1640868170000|2021-12-30 12:42:50|3749.76|3741.06|3748.03|3739.33|3749.96|3741.26|3748.01|3739.31|38
1640868180000|2021-12-30 12:43:00|3748.1|3739.4|3748.04|3739.34|3748.74|3740.04|3747.81|3739.11|31
1640868190000|2021-12-30 12:43:10|3748.05|3739.35|3748.17|3739.47|3748.25|3739.55|3747.89|3739.19|24
1640868200000|2021-12-30 12:43:20|3748.18|3739.48|3746.79|3738.09|3748.18|3739.48|3746.73|3738.03|36
1640868210000|2021-12-30 12:43:30|3746.87|3738.17|3746.85|3738.15|3747.02|3738.32|3746.83|3738.13|10
1640868220000|2021-12-30 12:43:40|3746.89|3738.19|3746.8|3738.1|3746.89|3738.19|3746.73|3738.03|19
1640868230000|2021-12-30 12:43:50|3746.82|3738.12|3746.95|3738.25|3747.27|3738.57|3746.67|3737.97|19
1640868240000|2021-12-30 12:44:00|3747|3738.3|3747.44|3738.74|3747.44|3738.74|3746.66|3737.96|35
1640868250000|2021-12-30 12:44:10|3747.43|3738.73|3747.29|3738.59|3747.77|3739.07|3746.95|3738.25|34
1640868260000|2021-12-30 12:44:20|3747.3|3738.6|3747.25|3738.55|3747.47|3738.77|3747.11|3738.41|31
1640868270000|2021-12-30 12:44:30|3747.41|3738.71|3746.75|3738.05|3747.62|3738.92|3746.75|3738.05|35
1640868280000|2021-12-30 12:44:40|3746.81|3738.11|3746.02|3737.32|3746.82|3738.12|3745.62|3736.92|37
1640868290000|2021-12-30 12:44:50|3746.03|3737.33|3746.22|3737.52|3746.59|3737.89|3746.02|3737.32|34
1640868300000|2021-12-30 12:45:00|3746.44|3737.74|3746.08|3737.38|3747.08|3738.38|3746.03|3737.33|36
1640868310000|2021-12-30 12:45:10|3746.07|3737.37|3744.78|3736.08|3746.23|3737.53|3744.78|3736.08|34
1640868320000|2021-12-30 12:45:20|3744.98|3736.28|3744.07|3735.37|3744.98|3736.28|3744|3735.3|24
1640868330000|2021-12-30 12:45:30|3744.11|3735.41|3744.35|3735.65|3744.41|3735.71|3743.88|3735.18|34
1640868340000|2021-12-30 12:45:40|3744.38|3735.68|3744.1|3735.4|3744.93|3736.23|3743.94|3735.24|24
1640868350000|2021-12-30 12:45:50|3743.9|3735.2|3743.28|3734.58|3744.29|3735.59|3743.28|3734.58|29
1640868360000|2021-12-30 12:46:00|3743.29|3734.59|3744.25|3735.55|3744.3|3735.6|3743.15|3734.45|35
1640868370000|2021-12-30 12:46:10|3744.27|3735.57|3743.91|3735.21|3744.27|3735.57|3743.84|3735.14|28
1640868380000|2021-12-30 12:46:20|3743.87|3735.17|3744.17|3735.47|3744.65|3735.95|3743.87|3735.17|25
1640868390000|2021-12-30 12:46:30|3744.09|3735.39|3743.6|3734.9|3744.09|3735.39|3743.45|3734.75|32
1640868400000|2021-12-30 12:46:40|3743.62|3734.92|3744.69|3735.99|3744.69|3735.99|3743.61|3734.91|32
1640868410000|2021-12-30 12:46:50|3744.75|3736.05|3744.52|3735.82|3744.86|3736.16|3744.36|3735.66|29
1640868420000|2021-12-30 12:47:00|3744.51|3735.81|3744.59|3735.89|3744.87|3736.17|3744.42|3735.72|35
1640868430000|2021-12-30 12:47:10|3744.58|3735.88|3744.79|3736.09|3745.06|3736.36|3744.58|3735.88|30
1640868440000|2021-12-30 12:47:20|3744.93|3736.23|3743.19|3734.49|3745.14|3736.44|3743.06|3734.36|36
1640868450000|2021-12-30 12:47:30|3743.22|3734.52|3743.38|3734.68|3743.84|3735.14|3743|3734.3|40
1640868460000|2021-12-30 12:47:40|3743.42|3734.72|3744.83|3736.13|3744.88|3736.18|3743.29|3734.59|30
1640868470000|2021-12-30 12:47:50|3744.82|3736.12|3744.01|3735.31|3744.83|3736.13|3743.9|3735.2|33
1640868480000|2021-12-30 12:48:00|3744.07|3735.37|3744.21|3735.51|3744.55|3735.85|3743.99|3735.29|38
1640868490000|2021-12-30 12:48:10|3744.1|3735.4|3746.13|3737.43|3746.13|3737.43|3744.1|3735.4|31
1640868500000|2021-12-30 12:48:20|3746.11|3737.41|3746.72|3738.02|3746.72|3738.02|3745.95|3737.25|35
1640868510000|2021-12-30 12:48:30|3746.23|3737.53|3745.76|3737.06|3746.63|3737.93|3745.2|3736.5|32
1640868520000|2021-12-30 12:48:40|3745.8|3737.1|3745.45|3736.75|3746.56|3737.86|3745.35|3736.65|36
1640868530000|2021-12-30 12:48:50|3745.46|3736.76|3744.93|3736.23|3745.55|3736.85|3744.6|3735.9|35
1640868540000|2021-12-30 12:49:00|3744.89|3736.19|3745.81|3737.11|3745.81|3737.11|3744.78|3736.08|33
1640868550000|2021-12-30 12:49:10|3745.78|3737.08|3745.93|3737.23|3746.16|3737.46|3745.59|3736.89|35
1640868560000|2021-12-30 12:49:20|3745.92|3737.22|3745.6|3736.9|3745.92|3737.22|3745.57|3736.87|27
1640868570000|2021-12-30 12:49:30|3745.59|3736.89|3746.05|3737.35|3746.08|3737.38|3745.59|3736.89|28
1640868580000|2021-12-30 12:49:40|3746.03|3737.33|3745.89|3737.19|3746.03|3737.33|3745.34|3736.64|26
1640868590000|2021-12-30 12:49:50|3745.82|3737.12|3746.44|3737.74|3746.68|3737.98|3745.61|3736.91|29
1640868600000|2021-12-30 12:50:00|3746.47|3737.77|3746.98|3738.28|3747.25|3738.55|3746.45|3737.75|28
1640868610000|2021-12-30 12:50:10|3746.99|3738.29|3746.41|3737.71|3747.08|3738.38|3746.26|3737.56|34
1640868620000|2021-12-30 12:50:20|3746.54|3737.84|3746.39|3737.69|3746.56|3737.86|3746.25|3737.55|22
1640868630000|2021-12-30 12:50:30|3746.4|3737.7|3746.79|3738.09|3746.84|3738.14|3746.37|3737.67|32
1640868640000|2021-12-30 12:50:40|3746.82|3738.12|3746.61|3737.91|3746.82|3738.12|3746.61|3737.91|27
1640868650000|2021-12-30 12:50:50|3746.6|3737.9|3750.19|3741.49|3750.19|3741.49|3746.6|3737.9|19
1640868660000|2021-12-30 12:51:00|3750.23|3741.53|3752.08|3743.38|3752.16|3743.46|3750.23|3741.53|33
1640868670000|2021-12-30 12:51:10|3752.16|3743.46|3752.16|3743.46|3752.28|3743.58|3751.6|3742.9|30
1640868680000|2021-12-30 12:51:20|3752.29|3743.59|3749.41|3740.71|3752.29|3743.59|3748.97|3740.27|35
1640868690000|2021-12-30 12:51:30|3749.42|3740.72|3749.39|3740.69|3749.55|3740.85|3749.15|3740.45|37
1640868700000|2021-12-30 12:51:40|3749.37|3740.67|3750.17|3741.47|3750.24|3741.54|3749.37|3740.67|28
1640868710000|2021-12-30 12:51:50|3749.99|3741.29|3750.87|3742.17|3750.87|3742.17|3749.71|3741.01|31
1640868720000|2021-12-30 12:52:00|3751.05|3742.35|3751.34|3742.64|3752.26|3743.56|3750.93|3742.23|24
1640868730000|2021-12-30 12:52:10|3751.38|3742.68|3752.4|3743.7|3752.62|3743.92|3751.24|3742.54|31
1640868740000|2021-12-30 12:52:20|3752.52|3743.82|3751.88|3743.18|3752.63|3743.93|3751.5|3742.8|33
1640868750000|2021-12-30 12:52:30|3752.03|3743.33|3751.95|3743.25|3752.36|3743.66|3751.88|3743.18|35
1640868760000|2021-12-30 12:52:40|3751.93|3743.23|3752.32|3743.62|3752.33|3743.63|3751.87|3743.17|27
1640868770000|2021-12-30 12:52:50|3752.37|3743.67|3752.5|3743.8|3752.91|3744.21|3752.25|3743.55|35
1640868780000|2021-12-30 12:53:00|3752.45|3743.75|3752.83|3744.13|3752.97|3744.27|3752.25|3743.55|38
1640868790000|2021-12-30 12:53:10|3752.84|3744.14|3751.65|3742.95|3752.84|3744.14|3750.95|3742.25|37
1640868800000|2021-12-30 12:53:20|3751.66|3742.96|3751.68|3742.98|3752.03|3743.33|3751.53|3742.83|35
1640868810000|2021-12-30 12:53:30|3751.69|3742.99|3752.37|3743.67|3752.63|3743.93|3751.66|3742.96|36
1640868820000|2021-12-30 12:53:40|3752.4|3743.7|3752.32|3743.62|3752.45|3743.75|3752.03|3743.33|25
1640868830000|2021-12-30 12:53:50|3752.47|3743.77|3752.45|3743.75|3752.7|3744|3752.28|3743.58|34
1640868840000|2021-12-30 12:54:00|3752.74|3744.04|3752.53|3743.83|3752.74|3744.04|3752.17|3743.47|34
1640868850000|2021-12-30 12:54:10|3752.52|3743.82|3752.44|3743.74|3752.57|3743.87|3751.99|3743.29|31
1640868860000|2021-12-30 12:54:20|3752.51|3743.81|3752.54|3743.84|3752.74|3744.04|3752.35|3743.65|35
1640868870000|2021-12-30 12:54:30|3752.55|3743.85|3753.02|3744.32|3753.3|3744.6|3752.55|3743.85|38
1640868880000|2021-12-30 12:54:40|3752.98|3744.28|3752.42|3743.72|3753.27|3744.57|3752.33|3743.63|35
1640868890000|2021-12-30 12:54:50|3753.1|3744.4|3752.62|3743.92|3753.1|3744.4|3752.01|3743.31|33
1640868900000|2021-12-30 12:55:00|3752.76|3744.06|3752.54|3743.84|3752.76|3744.06|3752.44|3743.74|29
1640868910000|2021-12-30 12:55:10|3752.5|3743.8|3752.18|3743.48|3752.63|3743.93|3752.1|3743.4|31
1640868920000|2021-12-30 12:55:20|3752.08|3743.38|3750.4|3741.7|3752.45|3743.75|3750.11|3741.41|34
1640868930000|2021-12-30 12:55:30|3750.63|3741.93|3751.86|3743.16|3752.15|3743.45|3750.31|3741.61|36
1640868940000|2021-12-30 12:55:40|3752.04|3743.34|3751.02|3742.32|3752.13|3743.43|3750.93|3742.23|36
1640868950000|2021-12-30 12:55:50|3750.99|3742.29|3750.84|3742.14|3751.18|3742.48|3750.84|3742.14|31
1640868960000|2021-12-30 12:56:00|3751.04|3742.34|3746.7|3738|3751.06|3742.36|3746.65|3737.95|33
1640868970000|2021-12-30 12:56:10|3746.56|3737.86|3746.79|3738.09|3746.91|3738.21|3746.2|3737.5|34
1640868980000|2021-12-30 12:56:20|3746.77|3738.07|3746.63|3737.93|3747.31|3738.61|3746.34|3737.64|34
1640868990000|2021-12-30 12:56:30|3746.7|3738|3746.62|3737.92|3747|3738.3|3746.54|3737.84|34
1640869000000|2021-12-30 12:56:40|3746.67|3737.97|3746.75|3738.05|3746.82|3738.12|3746.62|3737.92|24
1640869010000|2021-12-30 12:56:50|3746.79|3738.09|3746.66|3737.96|3746.97|3738.27|3746.66|3737.96|17
1640869020000|2021-12-30 12:57:00|3746.73|3738.03|3747.36|3738.66|3747.73|3739.03|3746.51|3737.81|32
1640869030000|2021-12-30 12:57:10|3747.44|3738.74|3747.32|3738.62|3747.62|3738.92|3747.19|3738.49|35
1640869040000|2021-12-30 12:57:20|3747.51|3738.81|3747.1|3738.4|3747.51|3738.81|3746.9|3738.2|30
1640869050000|2021-12-30 12:57:30|3747.32|3738.62|3747.1|3738.4|3747.39|3738.69|3746.77|3738.07|30
1640869060000|2021-12-30 12:57:40|3747.09|3738.39|3747|3738.3|3747.52|3738.82|3747|3738.3|22
1640869070000|2021-12-30 12:57:50|3747.54|3738.84|3747.57|3738.87|3747.57|3738.87|3746.76|3738.06|27
1640869080000|2021-12-30 12:58:00|3747.48|3738.78|3747.12|3738.42|3747.51|3738.81|3747.12|3738.42|34
1640869090000|2021-12-30 12:58:10|3747.27|3738.57|3747.17|3738.47|3747.49|3738.79|3747.07|3738.37|20
1640869100000|2021-12-30 12:58:20|3747.16|3738.46|3746.1|3737.4|3747.45|3738.75|3746.1|3737.4|16
1640869110000|2021-12-30 12:58:30|3746.27|3737.57|3745.02|3736.32|3746.27|3737.57|3745.02|3736.32|35
1640869120000|2021-12-30 12:58:40|3745.01|3736.31|3743.52|3734.82|3745.56|3736.86|3743.38|3734.68|31
1640869130000|2021-12-30 12:58:50|3743.45|3734.75|3742.74|3734.04|3743.45|3734.75|3742.72|3734.02|27
1640869140000|2021-12-30 12:59:00|3742.75|3734.05|3742.13|3733.43|3742.76|3734.06|3741.7|3733|35
1640869150000|2021-12-30 12:59:10|3742.17|3733.47|3742.51|3733.81|3743.08|3734.38|3742.17|3733.47|33
1640869160000|2021-12-30 12:59:20|3742.46|3733.76|3742.28|3733.58|3742.58|3733.88|3742.23|3733.53|30
1640869170000|2021-12-30 12:59:30|3742.3|3733.6|3741.83|3733.13|3742.3|3733.6|3741.7|3733|29
1640869180000|2021-12-30 12:59:40|3741.84|3733.14|3741.8|3733.1|3741.84|3733.14|3741.54|3732.84|25
1640869190000|2021-12-30 12:59:50|3741.85|3733.15|3741.72|3733.02|3741.9|3733.2|3741.56|3732.86|28
1640869200000|2021-12-30 13:00:00|3741.76|3733.06|3742.16|3733.46|3742.25|3733.55|3741.36|3732.66|29
1640869210000|2021-12-30 13:00:10|3742.09|3733.39|3741.98|3733.28|3742.87|3734.17|3741.97|3733.27|31
1640869220000|2021-12-30 13:00:20|3741.97|3733.27|3742.71|3734.01|3742.89|3734.19|3741.57|3732.87|31
1640869230000|2021-12-30 13:00:30|3742.86|3734.16|3743.18|3734.48|3743.52|3734.82|3742.83|3734.13|40
1640869240000|2021-12-30 13:00:40|3743.71|3735.01|3741.52|3732.82|3743.73|3735.03|3741.27|3732.57|30
1640869250000|2021-12-30 13:00:50|3741.91|3733.21|3742.56|3733.86|3742.86|3734.16|3741.91|3733.21|33
1640869260000|2021-12-30 13:01:00|3742.44|3733.74|3742.86|3734.16|3743.48|3734.78|3742.44|3733.74|29
1640869270000|2021-12-30 13:01:10|3742.7|3734|3742.76|3734.06|3743.39|3734.69|3742.64|3733.94|18
1640869280000|2021-12-30 13:01:20|3742.85|3734.15|3743|3734.3|3743.47|3734.77|3742.67|3733.97|24
1640869290000|2021-12-30 13:01:30|3743.08|3734.38|3742.41|3733.71|3743.13|3734.43|3742.16|3733.46|15
1640869300000|2021-12-30 13:01:40|3742.3|3733.6|3742.44|3733.74|3742.76|3734.06|3742.19|3733.49|31
1640869310000|2021-12-30 13:01:50|3742.31|3733.61|3743.45|3734.75|3743.49|3734.79|3742.3|3733.6|28
1640869320000|2021-12-30 13:02:00|3743.48|3734.78|3743.3|3734.6|3743.52|3734.82|3743|3734.3|21
1640869330000|2021-12-30 13:02:10|3743.26|3734.56|3743.76|3735.06|3743.95|3735.25|3743.26|3734.56|25
1640869340000|2021-12-30 13:02:20|3743.42|3734.72|3742.68|3733.98|3743.79|3735.09|3741.99|3733.29|36
1640869350000|2021-12-30 13:02:30|3742.76|3734.06|3742.45|3733.75|3742.84|3734.14|3742.36|3733.66|27
1640869360000|2021-12-30 13:02:40|3742.82|3734.12|3742.71|3734.01|3742.86|3734.16|3742.45|3733.75|20
1640869370000|2021-12-30 13:02:50|3742.73|3734.03|3742.8|3734.1|3742.86|3734.16|3742.52|3733.82|14
1640869380000|2021-12-30 13:03:00|3742.89|3734.19|3742.51|3733.81|3742.93|3734.23|3742.5|3733.8|16
1640869390000|2021-12-30 13:03:10|3743.14|3734.44|3742.1|3733.4|3743.15|3734.45|3742.1|3733.4|31
1640869400000|2021-12-30 13:03:20|3742.13|3733.43|3741.68|3732.98|3742.36|3733.66|3741.68|3732.98|27
1640869410000|2021-12-30 13:03:30|3741.42|3732.72|3738.56|3729.86|3741.46|3732.76|3738.43|3729.73|35
1640869420000|2021-12-30 13:03:40|3738.59|3729.89|3739.65|3730.95|3739.99|3731.29|3738.59|3729.89|34
1640869430000|2021-12-30 13:03:50|3739.75|3731.05|3739.56|3730.86|3739.81|3731.11|3739.36|3730.66|27
1640869440000|2021-12-30 13:04:00|3739.58|3730.88|3739.29|3730.59|3739.91|3731.21|3739.29|3730.59|21
1640869450000|2021-12-30 13:04:10|3739.6|3730.9|3738.09|3729.39|3739.6|3730.9|3738.09|3729.39|29
1640869460000|2021-12-30 13:04:20|3738.25|3729.55|3738.11|3729.41|3738.54|3729.84|3737.9|3729.2|36
1640869470000|2021-12-30 13:04:30|3738.15|3729.45|3739.03|3730.33|3739.65|3730.95|3738.14|3729.44|32
1640869480000|2021-12-30 13:04:40|3739.51|3730.81|3739.07|3730.37|3739.67|3730.97|3739.03|3730.33|25
1640869490000|2021-12-30 13:04:50|3739.31|3730.61|3739.45|3730.75|3739.56|3730.86|3738.93|3730.23|30
1640869500000|2021-12-30 13:05:00|3739.59|3730.89|3739.49|3730.79|3739.6|3730.9|3739.2|3730.5|34
1640869510000|2021-12-30 13:05:10|3739.27|3730.57|3740.6|3731.9|3740.91|3732.21|3739.27|3730.57|32
1640869520000|2021-12-30 13:05:20|3740.49|3731.79|3740.47|3731.77|3740.74|3732.04|3740.42|3731.72|32
1640869530000|2021-12-30 13:05:30|3740.48|3731.78|3740.41|3731.71|3740.61|3731.91|3739.59|3730.89|36
1640869540000|2021-12-30 13:05:40|3740.53|3731.83|3740.3|3731.6|3740.53|3731.83|3740.14|3731.44|21
1640869550000|2021-12-30 13:05:50|3740.17|3731.47|3740.2|3731.5|3740.38|3731.68|3740.17|3731.47|25
1640869560000|2021-12-30 13:06:00|3740.23|3731.53|3740.29|3731.59|3740.36|3731.66|3739.97|3731.27|30
1640869570000|2021-12-30 13:06:10|3740.25|3731.55|3740.76|3732.06|3740.77|3732.07|3740.02|3731.32|28
1640869580000|2021-12-30 13:06:20|3740.47|3731.77|3740.38|3731.68|3740.7|3732|3740.34|3731.64|29
1640869590000|2021-12-30 13:06:30|3740.43|3731.73|3739.47|3730.77|3740.44|3731.74|3739.47|3730.77|28
1640869600000|2021-12-30 13:06:40|3739.52|3730.82|3739.58|3730.88|3740.21|3731.51|3739.39|3730.69|29
1640869610000|2021-12-30 13:06:50|3739.56|3730.86|3739.56|3730.86|3739.86|3731.16|3739.55|3730.85|26
1640869620000|2021-12-30 13:07:00|3739.47|3730.77|3738.84|3730.14|3739.55|3730.85|3738.84|3730.14|31
1640869630000|2021-12-30 13:07:10|3738.85|3730.15|3739.27|3730.57|3739.66|3730.96|3738.85|3730.15|30
1640869640000|2021-12-30 13:07:20|3739.26|3730.56|3739.28|3730.58|3739.57|3730.87|3739.26|3730.56|31
1640869650000|2021-12-30 13:07:30|3739.26|3730.56|3739.21|3730.51|3739.37|3730.67|3739.07|3730.37|26
1640869660000|2021-12-30 13:07:40|3739.08|3730.38|3739.44|3730.74|3739.52|3730.82|3739.07|3730.37|29
1640869670000|2021-12-30 13:07:50|3739.5|3730.8|3739.63|3730.93|3739.76|3731.06|3739.5|3730.8|28
1640869680000|2021-12-30 13:08:00|3739.64|3730.94|3739.79|3731.09|3739.82|3731.12|3739.57|3730.87|31
1640869690000|2021-12-30 13:08:10|3739.67|3730.97|3740.03|3731.33|3740.03|3731.33|3739.67|3730.97|35
1640869700000|2021-12-30 13:08:20|3739.9|3731.2|3739.92|3731.22|3740.01|3731.31|3739.89|3731.19|28
1640869710000|2021-12-30 13:08:30|3739.91|3731.21|3739.92|3731.22|3739.95|3731.25|3739.84|3731.14|15
1640869720000|2021-12-30 13:08:40|3739.8|3731.1|3738.87|3730.17|3739.8|3731.1|3738.87|3730.17|34
1640869730000|2021-12-30 13:08:50|3738.81|3730.11|3738.4|3729.7|3738.88|3730.18|3738.38|3729.68|26
1640869740000|2021-12-30 13:09:00|3738.42|3729.72|3739.05|3730.35|3739.19|3730.49|3738.42|3729.72|36
1640869750000|2021-12-30 13:09:10|3738.98|3730.28|3739.18|3730.48|3739.25|3730.55|3738.84|3730.14|19
1640869760000|2021-12-30 13:09:20|3739.07|3730.37|3738.97|3730.27|3739.16|3730.46|3738.79|3730.09|35
1640869770000|2021-12-30 13:09:30|3738.9|3730.2|3739.27|3730.57|3739.27|3730.57|3738.88|3730.18|31
1640869780000|2021-12-30 13:09:40|3739.39|3730.69|3739.66|3730.96|3740.03|3731.33|3739.37|3730.67|25
1640869790000|2021-12-30 13:09:50|3739.48|3730.78|3739.89|3731.19|3739.92|3731.22|3739.43|3730.73|31
1640869800000|2021-12-30 13:10:00|3739.88|3731.18|3739.83|3731.13|3739.96|3731.26|3739.77|3731.07|35
1640869810000|2021-12-30 13:10:10|3739.88|3731.18|3739.93|3731.23|3739.97|3731.27|3739.77|3731.07|31
1640869820000|2021-12-30 13:10:20|3739.92|3731.22|3740.11|3731.41|3740.11|3731.41|3739.69|3730.99|30
1640869830000|2021-12-30 13:10:30|3739.91|3731.21|3739.99|3731.29|3739.99|3731.29|3739.73|3731.03|28
1640869840000|2021-12-30 13:10:40|3739.88|3731.18|3741.17|3732.47|3741.27|3732.57|3739.75|3731.05|34
1640869850000|2021-12-30 13:10:50|3741.06|3732.36|3741.21|3732.51|3741.25|3732.55|3741.03|3732.33|24
1640869860000|2021-12-30 13:11:00|3741.23|3732.53|3741.18|3732.48|3741.28|3732.58|3741|3732.3|23
1640869870000|2021-12-30 13:11:10|3741.16|3732.46|3740.95|3732.25|3741.16|3732.46|3740.94|3732.24|29
1640869880000|2021-12-30 13:11:20|3740.94|3732.24|3740.53|3731.83|3741.08|3732.38|3740.28|3731.58|33
1640869890000|2021-12-30 13:11:30|3740.72|3732.02|3740.77|3732.07|3740.84|3732.14|3740.7|3732|31
1640869900000|2021-12-30 13:11:40|3740.79|3732.09|3740.87|3732.17|3741.14|3732.44|3740.73|3732.03|27
1640869910000|2021-12-30 13:11:50|3740.84|3732.14|3740.71|3732.01|3741.08|3732.38|3740.58|3731.88|30
1640869920000|2021-12-30 13:12:00|3740.69|3731.99|3742.96|3734.26|3743.11|3734.41|3740.66|3731.96|36
1640869930000|2021-12-30 13:12:10|3743.1|3734.4|3743|3734.3|3743.17|3734.47|3742.68|3733.98|28
1640869940000|2021-12-30 13:12:20|3742.99|3734.29|3742.69|3733.99|3742.99|3734.29|3742.55|3733.85|36
1640869950000|2021-12-30 13:12:30|3742.67|3733.97|3741.77|3733.07|3742.77|3734.07|3741.36|3732.66|30
1640869960000|2021-12-30 13:12:40|3741.83|3733.13|3740.39|3731.69|3742.05|3733.35|3740.38|3731.68|35
1640869970000|2021-12-30 13:12:50|3740.4|3731.7|3740.04|3731.34|3740.59|3731.89|3739.55|3730.85|30
1640869980000|2021-12-30 13:13:00|3740.03|3731.33|3740.16|3731.46|3740.36|3731.66|3739.88|3731.18|37
1640869990000|2021-12-30 13:13:10|3740.28|3731.58|3739.56|3730.86|3740.29|3731.59|3739.19|3730.49|35
1640870000000|2021-12-30 13:13:20|3739.6|3730.9|3738.19|3729.49|3739.79|3731.09|3738.19|3729.49|37
1640870010000|2021-12-30 13:13:30|3738.03|3729.33|3736.68|3727.98|3738.03|3729.33|3736.04|3727.34|38
1640870020000|2021-12-30 13:13:40|3736.67|3727.97|3736.53|3727.83|3736.7|3728|3735.76|3727.06|34
1640870030000|2021-12-30 13:13:50|3736.2|3727.5|3736.79|3728.09|3736.98|3728.28|3736.2|3727.5|39
1640870040000|2021-12-30 13:14:00|3736.78|3728.08|3735.68|3726.98|3736.9|3728.2|3735.47|3726.77|38
1640870050000|2021-12-30 13:14:10|3735.73|3727.03|3736.04|3727.34|3736.06|3727.36|3735.63|3726.93|27
1640870060000|2021-12-30 13:14:20|3736.03|3727.33|3736.28|3727.58|3736.28|3727.58|3735.93|3727.23|31
1640870070000|2021-12-30 13:14:30|3736.37|3727.67|3736|3727.3|3736.37|3727.67|3735.91|3727.21|27
1640870080000|2021-12-30 13:14:40|3736.06|3727.36|3736.14|3727.44|3736.23|3727.53|3735.85|3727.15|32
1640870090000|2021-12-30 13:14:50|3736.15|3727.45|3736.08|3727.38|3736.17|3727.47|3736.07|3727.37|23
1640870100000|2021-12-30 13:15:00|3736.09|3727.39|3735.8|3727.1|3736.25|3727.55|3735.7|3727|29
1640870110000|2021-12-30 13:15:10|3735.9|3727.2|3735.78|3727.08|3736.13|3727.43|3735.76|3727.06|33
1640870120000|2021-12-30 13:15:20|3735.81|3727.11|3736.19|3727.49|3736.19|3727.49|3735.68|3726.98|26
1640870130000|2021-12-30 13:15:30|3736.21|3727.51|3736.01|3727.31|3736.21|3727.51|3735.8|3727.1|26
1640870140000|2021-12-30 13:15:40|3735.98|3727.28|3735.96|3727.26|3736.03|3727.33|3735.94|3727.24|19
1640870150000|2021-12-30 13:15:50|3735.97|3727.27|3736.2|3727.5|3736.2|3727.5|3735.73|3727.03|25
1640870160000|2021-12-30 13:16:00|3736.14|3727.44|3736.06|3727.36|3736.17|3727.47|3736.04|3727.34|18
1640870170000|2021-12-30 13:16:10|3736.03|3727.33|3735.83|3727.13|3736.06|3727.36|3735.83|3727.13|23
1640870180000|2021-12-30 13:16:20|3735.9|3727.2|3735.9|3727.2|3735.9|3727.2|3735.9|3727.2|1
1640870190000|2021-12-30 13:16:30|3735.91|3727.21|3735.87|3727.17|3735.96|3727.26|3735.77|3727.07|13
1640870200000|2021-12-30 13:16:40|3735.88|3727.18|3735.88|3727.18|3735.91|3727.21|3735.87|3727.17|7
1640870210000|2021-12-30 13:16:50|3735.87|3727.17|3735.87|3727.17|3735.87|3727.17|3735.87|3727.17|1
1640870220000|2021-12-30 13:17:00|3735.86|3727.16|3735.96|3727.26|3736.2|3727.5|3735.84|3727.14|27
1640870230000|2021-12-30 13:17:10|3735.94|3727.24|3736.95|3728.25|3736.95|3728.25|3735.94|3727.24|26
1640870240000|2021-12-30 13:17:20|3737.6|3728.9|3736.31|3727.61|3737.68|3728.98|3736.12|3727.42|34
1640870250000|2021-12-30 13:17:30|3736.32|3727.62|3737.2|3728.5|3737.28|3728.58|3736.29|3727.59|34
1640870260000|2021-12-30 13:17:40|3737.32|3728.62|3739.01|3730.31|3739.29|3730.59|3737.23|3728.53|34
1640870270000|2021-12-30 13:17:50|3738.91|3730.21|3738.08|3729.38|3739.09|3730.39|3737.88|3729.18|35
1640870280000|2021-12-30 13:18:00|3737.93|3729.23|3738.71|3730.01|3738.79|3730.09|3737.93|3729.23|37
1640870290000|2021-12-30 13:18:10|3738.75|3730.05|3739.44|3730.74|3740|3731.3|3738.63|3729.93|33
1640870300000|2021-12-30 13:18:20|3739.47|3730.77|3739.37|3730.67|3739.59|3730.89|3739.23|3730.53|35
1640870310000|2021-12-30 13:18:30|3739.36|3730.66|3738.36|3729.66|3739.65|3730.95|3737.96|3729.26|32
1640870320000|2021-12-30 13:18:40|3738.41|3729.71|3738.59|3729.89|3738.63|3729.93|3738.25|3729.55|30
1640870330000|2021-12-30 13:18:50|3738.6|3729.9|3737.46|3728.76|3738.77|3730.07|3737.46|3728.76|35
1640870340000|2021-12-30 13:19:00|3737.43|3728.73|3737.01|3728.31|3737.55|3728.85|3736.96|3728.26|36
1640870350000|2021-12-30 13:19:10|3737.17|3728.47|3737.47|3728.77|3737.5|3728.8|3736.94|3728.24|29
1640870360000|2021-12-30 13:19:20|3737.41|3728.71|3737.77|3729.07|3737.84|3729.14|3737.11|3728.41|25
1640870370000|2021-12-30 13:19:30|3737.65|3728.95|3737.8|3729.1|3738.74|3730.04|3737.57|3728.87|34
1640870380000|2021-12-30 13:19:40|3737.92|3729.22|3738.06|3729.36|3738.2|3729.5|3737.69|3728.99|32
1640870390000|2021-12-30 13:19:50|3738.02|3729.32|3738.21|3729.51|3738.32|3729.62|3738.02|3729.32|28
1640870400000|2021-12-30 13:20:00|3738.23|3729.53|3738.16|3729.46|3738.42|3729.72|3738.14|3729.44|32
1640870410000|2021-12-30 13:20:10|3738.2|3729.5|3736.45|3727.75|3738.21|3729.51|3735.96|3727.26|37
1640870420000|2021-12-30 13:20:20|3736.24|3727.54|3735.15|3726.45|3736.24|3727.54|3735.02|3726.32|34
1640870430000|2021-12-30 13:20:30|3735.16|3726.46|3736.82|3728.12|3736.85|3728.15|3735.12|3726.42|39
1640870440000|2021-12-30 13:20:40|3736.72|3728.02|3736.45|3727.75|3737.01|3728.31|3736.31|3727.61|30
1640870450000|2021-12-30 13:20:50|3736.47|3727.77|3736.55|3727.85|3736.93|3728.23|3736.2|3727.5|35
1640870460000|2021-12-30 13:21:00|3736.54|3727.84|3736.53|3727.83|3736.86|3728.16|3735.89|3727.19|31
1640870470000|2021-12-30 13:21:10|3736.56|3727.86|3737.51|3728.81|3737.51|3728.81|3736.1|3727.4|33
1640870480000|2021-12-30 13:21:20|3737.46|3728.76|3738.68|3729.98|3738.93|3730.23|3737.4|3728.7|32
1640870490000|2021-12-30 13:21:30|3738.64|3729.94|3739.05|3730.35|3739.05|3730.35|3738.5|3729.8|34
1640870500000|2021-12-30 13:21:40|3738.97|3730.27|3738.9|3730.2|3739.23|3730.53|3738.9|3730.2|26
1640870510000|2021-12-30 13:21:50|3739.1|3730.4|3738.92|3730.22|3739.22|3730.52|3738.69|3729.99|23
1640870520000|2021-12-30 13:22:00|3738.98|3730.28|3739.1|3730.4|3739.24|3730.54|3738.89|3730.19|32
1640870530000|2021-12-30 13:22:10|3739.16|3730.46|3739.13|3730.43|3739.17|3730.47|3738.98|3730.28|22
1640870540000|2021-12-30 13:22:20|3739.09|3730.39|3737.12|3728.42|3739.09|3730.39|3736.98|3728.28|33
1640870550000|2021-12-30 13:22:30|3737.13|3728.43|3735.49|3726.79|3737.26|3728.56|3735.42|3726.72|32
1640870560000|2021-12-30 13:22:40|3735.47|3726.77|3735.53|3726.83|3735.99|3727.29|3735.25|3726.55|34
1640870570000|2021-12-30 13:22:50|3735.48|3726.78|3735.45|3726.75|3735.77|3727.07|3735.34|3726.64|29
1640870580000|2021-12-30 13:23:00|3735.41|3726.71|3732.32|3723.62|3735.41|3726.71|3732.3|3723.6|35
1640870590000|2021-12-30 13:23:10|3732.35|3723.65|3733.63|3724.93|3733.63|3724.93|3732.19|3723.49|36
1640870600000|2021-12-30 13:23:20|3733.65|3724.95|3733.46|3724.76|3733.65|3724.95|3733.32|3724.62|29
1640870610000|2021-12-30 13:23:30|3733.45|3724.75|3733.43|3724.73|3733.47|3724.77|3733.22|3724.52|31
1640870620000|2021-12-30 13:23:40|3733.46|3724.76|3732.8|3724.1|3733.46|3724.76|3732.45|3723.75|38
1640870630000|2021-12-30 13:23:50|3732.79|3724.09|3732.9|3724.2|3733.04|3724.34|3732.77|3724.07|35
1640870640000|2021-12-30 13:24:00|3732.99|3724.29|3733.19|3724.49|3733.19|3724.49|3732.91|3724.21|25
1640870650000|2021-12-30 13:24:10|3733.33|3724.63|3733.56|3724.86|3733.64|3724.94|3733.18|3724.48|29
1640870660000|2021-12-30 13:24:20|3733.47|3724.77|3733.8|3725.1|3733.92|3725.22|3733.43|3724.73|36
1640870670000|2021-12-30 13:24:30|3733.76|3725.06|3733.33|3724.63|3733.8|3725.1|3733.33|3724.63|27
1640870680000|2021-12-30 13:24:40|3733.47|3724.77|3734.2|3725.5|3734.24|3725.54|3733.42|3724.72|23
1640870690000|2021-12-30 13:24:50|3734.17|3725.47|3733.53|3724.83|3734.17|3725.47|3733.33|3724.63|23
1640870700000|2021-12-30 13:25:00|3733.52|3724.82|3733.49|3724.79|3733.57|3724.87|3733.48|3724.78|18
1640870710000|2021-12-30 13:25:10|3733.48|3724.78|3734.57|3725.87|3734.63|3725.93|3733.48|3724.78|16
1640870720000|2021-12-30 13:25:20|3734.59|3725.89|3734.93|3726.23|3734.95|3726.25|3734.59|3725.89|23
1640870730000|2021-12-30 13:25:30|3734.91|3726.21|3734.03|3725.33|3734.92|3726.22|3733.87|3725.17|31
1640870740000|2021-12-30 13:25:40|3734.05|3725.35|3734.18|3725.48|3734.24|3725.54|3733.86|3725.16|33
1640870750000|2021-12-30 13:25:50|3734.15|3725.45|3734.14|3725.44|3734.33|3725.63|3734.03|3725.33|23
1640870760000|2021-12-30 13:26:00|3734.13|3725.43|3734.3|3725.6|3734.37|3725.67|3734.13|3725.43|25
1640870770000|2021-12-30 13:26:10|3734.2|3725.5|3734.44|3725.74|3734.55|3725.85|3734.14|3725.44|31
1640870780000|2021-12-30 13:26:20|3734.39|3725.69|3734.34|3725.64|3734.49|3725.79|3734.34|3725.64|24
1640870790000|2021-12-30 13:26:30|3734.38|3725.68|3735.38|3726.68|3735.56|3726.86|3734.3|3725.6|34
1640870800000|2021-12-30 13:26:40|3735.27|3726.57|3734.78|3726.08|3735.33|3726.63|3734.53|3725.83|34
1640870810000|2021-12-30 13:26:50|3734.6|3725.9|3734.52|3725.82|3734.63|3725.93|3734.52|3725.82|24
1640870820000|2021-12-30 13:27:00|3734.32|3725.62|3734.71|3726.01|3734.76|3726.06|3734.32|3725.62|35
1640870830000|2021-12-30 13:27:10|3734.73|3726.03|3734.72|3726.02|3734.81|3726.11|3734.43|3725.73|24
1640870840000|2021-12-30 13:27:20|3734.75|3726.05|3735.13|3726.43|3735.45|3726.75|3734.69|3725.99|31
1640870850000|2021-12-30 13:27:30|3735.12|3726.42|3735.38|3726.68|3735.55|3726.85|3735.08|3726.38|32
1640870860000|2021-12-30 13:27:40|3735.37|3726.67|3735.39|3726.69|3735.5|3726.8|3735.3|3726.6|25
1640870870000|2021-12-30 13:27:50|3735.41|3726.71|3735.36|3726.66|3735.41|3726.71|3735.27|3726.57|21
1640870880000|2021-12-30 13:28:00|3735.38|3726.68|3735.47|3726.77|3735.47|3726.77|3735.37|3726.67|12
1640870890000|2021-12-30 13:28:10|3735.57|3726.87|3735.66|3726.96|3735.66|3726.96|3735.57|3726.87|23
1640870900000|2021-12-30 13:28:20|3735.71|3727.01|3735.96|3727.26|3735.96|3727.26|3735.6|3726.9|25
1640870910000|2021-12-30 13:28:30|3735.84|3727.14|3736.3|3727.6|3736.54|3727.84|3735.76|3727.06|34
1640870920000|2021-12-30 13:28:40|3736.2|3727.5|3736.06|3727.36|3736.53|3727.83|3736.06|3727.36|33
1640870930000|2021-12-30 13:28:50|3736.22|3727.52|3735.13|3726.43|3736.22|3727.52|3735.04|3726.34|37
1640870940000|2021-12-30 13:29:00|3735.17|3726.47|3735.55|3726.85|3735.68|3726.98|3735.17|3726.47|37
1640870950000|2021-12-30 13:29:10|3735.58|3726.88|3735.6|3726.9|3735.63|3726.93|3735.5|3726.8|21
1640870960000|2021-12-30 13:29:20|3735.53|3726.83|3735.5|3726.8|3735.64|3726.94|3735.4|3726.7|33
1640870970000|2021-12-30 13:29:30|3735.52|3726.82|3735.44|3726.74|3735.61|3726.91|3735.22|3726.52|33
1640870980000|2021-12-30 13:29:40|3735.36|3726.66|3735.41|3726.71|3735.41|3726.71|3735.23|3726.53|27
1640870990000|2021-12-30 13:29:50|3735.23|3726.53|3733.96|3725.26|3735.24|3726.54|3733.68|3724.98|35
1640871000000|2021-12-30 13:30:00|3733.98|3725.28|3734.56|3725.86|3734.95|3726.25|3733.98|3725.28|37
1640871010000|2021-12-30 13:30:10|3734.63|3725.93|3734.6|3725.9|3734.71|3726.01|3734.29|3725.59|31
1640871020000|2021-12-30 13:30:20|3734.66|3725.96|3734.45|3725.75|3734.66|3725.96|3734.36|3725.66|30
1640871030000|2021-12-30 13:30:30|3734.42|3725.72|3734.55|3725.85|3734.63|3725.93|3734.33|3725.63|30
1640871040000|2021-12-30 13:30:40|3734.56|3725.86|3736.5|3727.8|3736.55|3727.85|3734.56|3725.86|34
1640871050000|2021-12-30 13:30:50|3736.52|3727.82|3736.27|3727.57|3736.52|3727.82|3736.1|3727.4|29
1640871060000|2021-12-30 13:31:00|3736.32|3727.62|3735.86|3727.16|3736.38|3727.68|3735.86|3727.16|31
1640871070000|2021-12-30 13:31:10|3735.84|3727.14|3735.52|3726.82|3736.41|3727.71|3735.35|3726.65|34
1640871080000|2021-12-30 13:31:20|3735.4|3726.7|3736.04|3727.34|3736.26|3727.56|3735.4|3726.7|38
1640871090000|2021-12-30 13:31:30|3736.1|3727.4|3733.97|3725.27|3736.14|3727.44|3733|3724.3|37
1640871100000|2021-12-30 13:31:40|3734.02|3725.32|3735.74|3727.04|3735.74|3727.04|3733.73|3725.03|37
1640871110000|2021-12-30 13:31:50|3735.84|3727.14|3736.21|3727.51|3736.47|3727.77|3735.84|3727.14|33
1640871120000|2021-12-30 13:32:00|3736.16|3727.46|3736.91|3728.21|3736.97|3728.27|3736.12|3727.42|35
1640871130000|2021-12-30 13:32:10|3736.93|3728.23|3737.4|3728.7|3737.68|3728.98|3736.93|3728.23|32
1640871140000|2021-12-30 13:32:20|3737.53|3728.83|3738.01|3729.31|3738.03|3729.33|3736.93|3728.23|33
1640871150000|2021-12-30 13:32:30|3737.99|3729.29|3737.71|3729.01|3738.03|3729.33|3737.62|3728.92|31
1640871160000|2021-12-30 13:32:40|3737.73|3729.03|3737.15|3728.45|3737.73|3729.03|3736.94|3728.24|25
1640871170000|2021-12-30 13:32:50|3737.14|3728.44|3736.44|3727.74|3737.23|3728.53|3736.32|3727.62|22
1640871180000|2021-12-30 13:33:00|3736.42|3727.72|3737.47|3728.77|3737.47|3728.77|3736.42|3727.72|31
1640871190000|2021-12-30 13:33:10|3737.42|3728.72|3737.87|3729.17|3738.12|3729.42|3737.42|3728.72|31
1640871200000|2021-12-30 13:33:20|3737.86|3729.16|3737.68|3728.98|3738.01|3729.31|3737.61|3728.91|33
1640871210000|2021-12-30 13:33:30|3737.72|3729.02|3737.58|3728.88|3738.09|3729.39|3737.46|3728.76|32
1640871220000|2021-12-30 13:33:40|3737.54|3728.84|3737.59|3728.89|3737.77|3729.07|3737.45|3728.75|28
1640871230000|2021-12-30 13:33:50|3737.58|3728.88|3737.71|3729.01|3737.89|3729.19|3737.58|3728.88|30
1640871240000|2021-12-30 13:34:00|3737.65|3728.95|3736.5|3727.8|3737.7|3729|3736.5|3727.8|18
1640871250000|2021-12-30 13:34:10|3736.37|3727.67|3737.49|3728.79|3737.68|3728.98|3736.37|3727.67|23
1640871260000|2021-12-30 13:34:20|3737.5|3728.8|3737.56|3728.86|3737.57|3728.87|3737.39|3728.69|24
1640871270000|2021-12-30 13:34:30|3737.53|3728.83|3737.73|3729.03|3737.78|3729.08|3737.38|3728.68|26
1640871280000|2021-12-30 13:34:40|3737.74|3729.04|3738.16|3729.46|3738.19|3729.49|3737.74|3729.04|29
1640871290000|2021-12-30 13:34:50|3738.18|3729.48|3737.59|3728.89|3739.16|3730.46|3737.59|3728.89|33
1640871300000|2021-12-30 13:35:00|3737.62|3728.92|3737.74|3729.04|3738.04|3729.34|3737.52|3728.82|35
1640871310000|2021-12-30 13:35:10|3737.75|3729.05|3738.37|3729.67|3738.57|3729.87|3737.46|3728.76|29
1640871320000|2021-12-30 13:35:20|3738.38|3729.68|3738.55|3729.85|3738.63|3729.93|3738.23|3729.53|34
1640871330000|2021-12-30 13:35:30|3738.64|3729.94|3739.44|3730.74|3739.66|3730.96|3738.56|3729.86|33
1640871340000|2021-12-30 13:35:40|3739.46|3730.76|3739.56|3730.86|3739.57|3730.87|3739.08|3730.38|39
1640871350000|2021-12-30 13:35:50|3739.58|3730.88|3739.57|3730.87|3739.58|3730.88|3739.35|3730.65|25
1640871360000|2021-12-30 13:36:00|3739.59|3730.89|3739.49|3730.79|3739.62|3730.92|3739.27|3730.57|27
1640871370000|2021-12-30 13:36:10|3739.48|3730.78|3741.47|3732.77|3741.52|3732.82|3739.48|3730.78|31
1640871380000|2021-12-30 13:36:20|3741.67|3732.97|3740.5|3731.8|3741.85|3733.15|3740.5|3731.8|26
1640871390000|2021-12-30 13:36:30|3740.52|3731.82|3740.23|3731.53|3740.52|3731.82|3739.79|3731.09|33
1640871400000|2021-12-30 13:36:40|3740.22|3731.52|3740.57|3731.87|3740.73|3732.03|3740.22|3731.52|22
1640871410000|2021-12-30 13:36:50|3740.59|3731.89|3740.63|3731.93|3740.82|3732.12|3740.49|3731.79|23
1640871420000|2021-12-30 13:37:00|3740.64|3731.94|3740.93|3732.23|3741.04|3732.34|3740.5|3731.8|29
1640871430000|2021-12-30 13:37:10|3740.7|3732|3741.16|3732.46|3741.53|3732.83|3740.7|3732|29
1640871440000|2021-12-30 13:37:20|3741.36|3732.66|3741.52|3732.82|3741.86|3733.16|3741.16|3732.46|25
1640871450000|2021-12-30 13:37:30|3741.49|3732.79|3741.34|3732.64|3741.6|3732.9|3741.28|3732.58|32
1640871460000|2021-12-30 13:37:40|3741.41|3732.71|3741.84|3733.14|3742.1|3733.4|3741.37|3732.67|34
1640871470000|2021-12-30 13:37:50|3741.88|3733.18|3741.8|3733.1|3741.88|3733.18|3741.58|3732.88|27
1640871480000|2021-12-30 13:38:00|3741.77|3733.07|3741.85|3733.15|3741.89|3733.19|3741.69|3732.99|23
1640871490000|2021-12-30 13:38:10|3741.93|3733.23|3741.99|3733.29|3742.04|3733.34|3741.83|3733.13|28
1640871500000|2021-12-30 13:38:20|3742.01|3733.31|3742|3733.3|3742.09|3733.39|3741.88|3733.18|24
1640871510000|2021-12-30 13:38:30|3741.98|3733.28|3740.68|3731.98|3741.98|3733.28|3740.66|3731.96|30
1640871520000|2021-12-30 13:38:40|3740.66|3731.96|3740.74|3732.04|3740.83|3732.13|3740.66|3731.96|30
1640871530000|2021-12-30 13:38:50|3740.73|3732.03|3740.08|3731.38|3740.74|3732.04|3739.94|3731.24|23
1640871540000|2021-12-30 13:39:00|3740.05|3731.35|3740.09|3731.39|3740.17|3731.47|3739.94|3731.24|34
1640871550000|2021-12-30 13:39:10|3740.08|3731.38|3740.01|3731.31|3740.22|3731.52|3739.99|3731.29|34
1640871560000|2021-12-30 13:39:20|3739.99|3731.29|3739.85|3731.15|3740.21|3731.51|3739.85|3731.15|30
1640871570000|2021-12-30 13:39:30|3739.62|3730.92|3739.09|3730.39|3739.62|3730.92|3738.98|3730.28|30
1640871580000|2021-12-30 13:39:40|3739.19|3730.49|3739.11|3730.41|3739.21|3730.51|3738.92|3730.22|32
1640871590000|2021-12-30 13:39:50|3739.19|3730.49|3741.15|3732.45|3741.37|3732.67|3739.19|3730.49|37
1640871600000|2021-12-30 13:40:00|3740.9|3732.2|3741.12|3732.42|3741.2|3732.5|3740.79|3732.09|36
1640871610000|2021-12-30 13:40:10|3741.13|3732.43|3741.13|3732.43|3741.83|3733.13|3740.84|3732.14|33
1640871620000|2021-12-30 13:40:20|3741.29|3732.59|3741.2|3732.5|3741.46|3732.76|3741.03|3732.33|30
1640871630000|2021-12-30 13:40:30|3741.25|3732.55|3739.98|3731.28|3741.25|3732.55|3739.98|3731.28|21
1640871640000|2021-12-30 13:40:40|3739.67|3730.97|3739.25|3730.55|3739.67|3730.97|3739.11|3730.41|32
1640871650000|2021-12-30 13:40:50|3739.28|3730.58|3739.83|3731.13|3739.83|3731.13|3739.15|3730.45|36
1640871660000|2021-12-30 13:41:00|3739.61|3730.91|3739.54|3730.84|3739.67|3730.97|3739.49|3730.79|33
1640871670000|2021-12-30 13:41:10|3739.48|3730.78|3739.96|3731.26|3739.96|3731.26|3739.38|3730.68|26
1640871680000|2021-12-30 13:41:20|3739.97|3731.27|3739.95|3731.25|3740.13|3731.43|3739.89|3731.19|29
1640871690000|2021-12-30 13:41:30|3739.91|3731.21|3739.65|3730.95|3739.95|3731.25|3739.62|3730.92|31
1640871700000|2021-12-30 13:41:40|3739.62|3730.92|3740.48|3731.78|3740.48|3731.78|3739.62|3730.92|18
1640871710000|2021-12-30 13:41:50|3740.44|3731.74|3740.75|3732.05|3741.01|3732.31|3740.44|3731.74|33
1640871720000|2021-12-30 13:42:00|3740.82|3732.12|3741.91|3733.21|3742.36|3733.66|3740.82|3732.12|27
1640871730000|2021-12-30 13:42:10|3741.88|3733.18|3741.99|3733.29|3742.01|3733.31|3741.6|3732.9|29
1640871740000|2021-12-30 13:42:20|3742.08|3733.38|3742.74|3734.04|3743.99|3735.29|3742.08|3733.38|37
1640871750000|2021-12-30 13:42:30|3742.73|3734.03|3742.76|3734.06|3742.88|3734.18|3742.69|3733.99|25
1640871760000|2021-12-30 13:42:40|3742.65|3733.95|3742.78|3734.08|3742.83|3734.13|3742.61|3733.91|22
1640871770000|2021-12-30 13:42:50|3742.8|3734.1|3742.87|3734.17|3742.87|3734.17|3742.73|3734.03|24
1640871780000|2021-12-30 13:43:00|3742.81|3734.11|3743.21|3734.51|3743.73|3735.03|3742.69|3733.99|33
1640871790000|2021-12-30 13:43:10|3743.71|3735.01|3743.09|3734.39|3743.83|3735.13|3742.84|3734.14|24
1640871800000|2021-12-30 13:43:20|3743.07|3734.37|3744.46|3735.76|3744.67|3735.97|3742.82|3734.12|33
1640871810000|2021-12-30 13:43:30|3744.51|3735.81|3744.45|3735.75|3744.59|3735.89|3744.08|3735.38|28
1640871820000|2021-12-30 13:43:40|3744.42|3735.72|3744.5|3735.8|3744.56|3735.86|3744.42|3735.72|22
1640871830000|2021-12-30 13:43:50|3744.49|3735.79|3744.44|3735.74|3744.5|3735.8|3744.4|3735.7|11
1640871840000|2021-12-30 13:44:00|3744.34|3735.64|3743.8|3735.1|3744.44|3735.74|3743.8|3735.1|34
1640871850000|2021-12-30 13:44:10|3743.73|3735.03|3742.75|3734.05|3743.73|3735.03|3742.25|3733.55|25
1640871860000|2021-12-30 13:44:20|3742.74|3734.04|3742.33|3733.63|3742.88|3734.18|3742.29|3733.59|30
1640871870000|2021-12-30 13:44:30|3742.35|3733.65|3738.62|3729.92|3742.4|3733.7|3737.86|3729.16|37
1640871880000|2021-12-30 13:44:40|3738.73|3730.03|3737.73|3729.03|3738.73|3730.03|3737.69|3728.99|32
1640871890000|2021-12-30 13:44:50|3737.71|3729.01|3736.71|3728.01|3737.86|3729.16|3736.48|3727.78|36
1640871900000|2021-12-30 13:45:00|3736.74|3728.04|3736.72|3728.02|3737.15|3728.45|3736.62|3727.92|37
1640871910000|2021-12-30 13:45:10|3736.71|3728.01|3735.71|3727.01|3736.82|3728.12|3735.71|3727.01|29
1640871920000|2021-12-30 13:45:20|3735.7|3727|3732|3723.3|3735.7|3727|3731.95|3723.25|33
1640871930000|2021-12-30 13:45:30|3731.72|3723.02|3731.02|3722.32|3731.87|3723.17|3730.49|3721.79|34
1640871940000|2021-12-30 13:45:40|3731.21|3722.51|3732.02|3723.32|3732.3|3723.6|3730.85|3722.15|35
1640871950000|2021-12-30 13:45:50|3731.93|3723.23|3732.09|3723.39|3732.28|3723.58|3731.77|3723.07|24
1640871960000|2021-12-30 13:46:00|3732.11|3723.41|3730.7|3722|3732.23|3723.53|3730.7|3722|31
1640871970000|2021-12-30 13:46:10|3730.72|3722.02|3729.92|3721.22|3730.81|3722.11|3729.77|3721.07|33
1640871980000|2021-12-30 13:46:20|3729.96|3721.26|3730.71|3722.01|3730.77|3722.07|3729.48|3720.78|36
1640871990000|2021-12-30 13:46:30|3730.76|3722.06|3731.86|3723.16|3732.87|3724.17|3730.76|3722.06|39
1640872000000|2021-12-30 13:46:40|3731.85|3723.15|3731.6|3722.9|3732.27|3723.57|3731.6|3722.9|35
1640872010000|2021-12-30 13:46:50|3731.7|3723|3729.53|3720.83|3731.7|3723|3729.53|3720.83|32
1640872020000|2021-12-30 13:47:00|3729.56|3720.86|3731.04|3722.34|3731.04|3722.34|3729.56|3720.86|37
1640872030000|2021-12-30 13:47:10|3731.08|3722.38|3730.37|3721.67|3731.08|3722.38|3730.05|3721.35|37
1640872040000|2021-12-30 13:47:20|3730.41|3721.71|3731.22|3722.52|3731.25|3722.55|3730.3|3721.6|34
1640872050000|2021-12-30 13:47:30|3731.12|3722.42|3731.1|3722.4|3731.29|3722.59|3730.74|3722.04|38
1640872060000|2021-12-30 13:47:40|3731.11|3722.41|3730.04|3721.34|3731.23|3722.53|3729.66|3720.96|35
1640872070000|2021-12-30 13:47:50|3730.24|3721.54|3731.09|3722.39|3731.28|3722.58|3730.22|3721.52|33
1640872080000|2021-12-30 13:48:00|3731.1|3722.4|3730|3721.3|3731.23|3722.53|3729.89|3721.19|36
1640872090000|2021-12-30 13:48:10|3730.23|3721.53|3729.88|3721.18|3730.26|3721.56|3729.77|3721.07|37
1640872100000|2021-12-30 13:48:20|3729.8|3721.1|3730.41|3721.71|3730.41|3721.71|3728.95|3720.25|32
1640872110000|2021-12-30 13:48:30|3730.38|3721.68|3730.55|3721.85|3730.85|3722.15|3730.2|3721.5|36
1640872120000|2021-12-30 13:48:40|3730.49|3721.79|3729.9|3721.2|3730.53|3721.83|3729.8|3721.1|33
1640872130000|2021-12-30 13:48:50|3729.91|3721.21|3728.93|3720.23|3730.24|3721.54|3728.72|3720.02|34
1640872140000|2021-12-30 13:49:00|3728.94|3720.24|3728.32|3719.62|3728.95|3720.25|3728.1|3719.4|36
1640872150000|2021-12-30 13:49:10|3728.2|3719.5|3729.29|3720.59|3729.29|3720.59|3728.13|3719.43|34
1640872160000|2021-12-30 13:49:20|3729.3|3720.6|3729.75|3721.05|3730.07|3721.37|3729.04|3720.34|38
1640872170000|2021-12-30 13:49:30|3730|3721.3|3731.14|3722.44|3731.49|3722.79|3729.61|3720.91|36
1640872180000|2021-12-30 13:49:40|3731.13|3722.43|3731.61|3722.91|3732.16|3723.46|3731.13|3722.43|35
1640872190000|2021-12-30 13:49:50|3731.57|3722.87|3730.62|3721.92|3731.87|3723.17|3730.62|3721.92|32
1640872200000|2021-12-30 13:50:00|3730.63|3721.93|3730.4|3721.7|3730.73|3722.03|3730.36|3721.66|32
1640872210000|2021-12-30 13:50:10|3730.38|3721.68|3730.63|3721.93|3730.63|3721.93|3730.29|3721.59|32
1640872220000|2021-12-30 13:50:20|3730.67|3721.97|3730.39|3721.69|3730.77|3722.07|3730.23|3721.53|34
1640872230000|2021-12-30 13:50:30|3730.4|3721.7|3730.26|3721.56|3730.45|3721.75|3729.86|3721.16|25
1640872240000|2021-12-30 13:50:40|3730.21|3721.51|3730.16|3721.46|3730.54|3721.84|3729.61|3720.91|34
1640872250000|2021-12-30 13:50:50|3730.13|3721.43|3728.58|3719.88|3730.27|3721.57|3728.52|3719.82|29
1640872260000|2021-12-30 13:51:00|3728.65|3719.95|3724.01|3715.31|3728.77|3720.07|3723.54|3714.84|35
1640872270000|2021-12-30 13:51:10|3723.98|3715.28|3724.57|3715.87|3725.13|3716.43|3723.96|3715.26|36
1640872280000|2021-12-30 13:51:20|3724.38|3715.68|3724.2|3715.5|3724.44|3715.74|3724.14|3715.44|36
1640872290000|2021-12-30 13:51:30|3724.42|3715.72|3725.91|3717.21|3725.91|3717.21|3724.42|3715.72|37
1640872300000|2021-12-30 13:51:40|3725.87|3717.17|3724.93|3716.23|3725.9|3717.2|3724.68|3715.98|32
1640872310000|2021-12-30 13:51:50|3724.9|3716.2|3725.13|3716.43|3725.75|3717.05|3724.87|3716.17|35
1640872320000|2021-12-30 13:52:00|3725.16|3716.46|3724.64|3715.94|3725.22|3716.52|3724.57|3715.87|31
1640872330000|2021-12-30 13:52:10|3724.6|3715.9|3724.84|3716.14|3724.92|3716.22|3724.57|3715.87|29
1640872340000|2021-12-30 13:52:20|3724.85|3716.15|3724.19|3715.49|3724.87|3716.17|3723.94|3715.24|33
1640872350000|2021-12-30 13:52:30|3724.1|3715.4|3723.81|3715.11|3724.1|3715.4|3723.65|3714.95|20
1640872360000|2021-12-30 13:52:40|3723.82|3715.12|3722.11|3713.41|3724.68|3715.98|3721.94|3713.24|28
1640872370000|2021-12-30 13:52:50|3721.65|3712.95|3721.8|3713.1|3721.95|3713.25|3721.45|3712.75|32
1640872380000|2021-12-30 13:53:00|3721.79|3713.09|3721.87|3713.17|3721.97|3713.27|3721.39|3712.69|29
1640872390000|2021-12-30 13:53:10|3721.93|3713.23|3722.8|3714.1|3723.11|3714.41|3721.81|3713.11|33
1640872400000|2021-12-30 13:53:20|3722.78|3714.08|3724.85|3716.15|3725.34|3716.64|3722.45|3713.75|37
1640872410000|2021-12-30 13:53:30|3724.96|3716.26|3725.09|3716.39|3726.94|3718.24|3724.93|3716.23|37
1640872420000|2021-12-30 13:53:40|3725.1|3716.4|3725.78|3717.08|3726.59|3717.89|3725.04|3716.34|34
1640872430000|2021-12-30 13:53:50|3725.79|3717.09|3723.74|3715.04|3725.8|3717.1|3723.72|3715.02|29
1640872440000|2021-12-30 13:54:00|3723.84|3715.14|3724.43|3715.73|3724.54|3715.84|3723.3|3714.6|32
1640872450000|2021-12-30 13:54:10|3724.46|3715.76|3725.7|3717|3725.7|3717|3723.97|3715.27|33
1640872460000|2021-12-30 13:54:20|3725.75|3717.05|3724.65|3715.95|3725.84|3717.14|3724.31|3715.61|38
1640872470000|2021-12-30 13:54:30|3724.68|3715.98|3725.74|3717.04|3726|3717.3|3724.57|3715.87|32
1640872480000|2021-12-30 13:54:40|3725.77|3717.07|3725.66|3716.96|3726.14|3717.44|3725.07|3716.37|34
1640872490000|2021-12-30 13:54:50|3725.99|3717.29|3726.72|3718.02|3726.74|3718.04|3725.55|3716.85|37
1640872500000|2021-12-30 13:55:00|3726.6|3717.9|3724.32|3715.62|3726.6|3717.9|3723.86|3715.16|34
1640872510000|2021-12-30 13:55:10|3724.69|3715.99|3726.5|3717.8|3727.08|3718.38|3724.44|3715.74|35
1640872520000|2021-12-30 13:55:20|3726.48|3717.78|3726.23|3717.53|3727.06|3718.36|3725.21|3716.51|38
1640872530000|2021-12-30 13:55:30|3726.34|3717.64|3726.87|3718.17|3727.21|3718.51|3726.22|3717.52|35
1640872540000|2021-12-30 13:55:40|3726.86|3718.16|3727.42|3718.72|3727.42|3718.72|3726.78|3718.08|33
1640872550000|2021-12-30 13:55:50|3727.28|3718.58|3725.67|3716.97|3727.36|3718.66|3725.67|3716.97|35
1640872560000|2021-12-30 13:56:00|3725.4|3716.7|3725.83|3717.13|3726.08|3717.38|3725.21|3716.51|30
1640872570000|2021-12-30 13:56:10|3725.85|3717.15|3726.07|3717.37|3726.15|3717.45|3725.85|3717.15|35
1640872580000|2021-12-30 13:56:20|3726.06|3717.36|3726.15|3717.45|3726.33|3717.63|3726.06|3717.36|28
1640872590000|2021-12-30 13:56:30|3726.26|3717.56|3726.06|3717.36|3726.46|3717.76|3726.04|3717.34|30
1640872600000|2021-12-30 13:56:40|3726.23|3717.53|3724.96|3716.26|3726.47|3717.77|3724.52|3715.82|27
1640872610000|2021-12-30 13:56:50|3724.93|3716.23|3725.13|3716.43|3725.28|3716.58|3724.65|3715.95|26
1640872620000|2021-12-30 13:57:00|3724.69|3715.99|3725.86|3717.16|3725.86|3717.16|3724.32|3715.62|33
1640872630000|2021-12-30 13:57:10|3725.92|3717.22|3725.16|3716.46|3725.99|3717.29|3724.76|3716.06|36
1640872640000|2021-12-30 13:57:20|3725.18|3716.48|3725.26|3716.56|3725.53|3716.83|3724.64|3715.94|37
1640872650000|2021-12-30 13:57:30|3725.3|3716.6|3724.09|3715.39|3725.36|3716.66|3724.09|3715.39|33
1640872660000|2021-12-30 13:57:40|3724.11|3715.41|3724.43|3715.73|3724.48|3715.78|3723.73|3715.03|33
1640872670000|2021-12-30 13:57:50|3724.44|3715.74|3724.53|3715.83|3725.03|3716.33|3724.08|3715.38|37
1640872680000|2021-12-30 13:58:00|3724.69|3715.99|3723.54|3714.84|3724.75|3716.05|3722.87|3714.17|35
1640872690000|2021-12-30 13:58:10|3723.37|3714.67|3723.49|3714.79|3723.83|3715.13|3723.21|3714.51|35
1640872700000|2021-12-30 13:58:20|3723.57|3714.87|3722.95|3714.25|3723.68|3714.98|3722.82|3714.12|39
1640872710000|2021-12-30 13:58:30|3722.92|3714.22|3723.31|3714.61|3723.31|3714.61|3722.79|3714.09|31
1640872720000|2021-12-30 13:58:40|3723.11|3714.41|3724.58|3715.88|3724.71|3716.01|3723.06|3714.36|35
1640872730000|2021-12-30 13:58:50|3724.57|3715.87|3723.8|3715.1|3724.78|3716.08|3723.65|3714.95|38
1640872740000|2021-12-30 13:59:00|3723.52|3714.82|3723.66|3714.96|3724.17|3715.47|3722.82|3714.12|32
1640872750000|2021-12-30 13:59:10|3723.76|3715.06|3721.97|3713.27|3723.76|3715.06|3721.74|3713.04|32
1640872760000|2021-12-30 13:59:20|3721.89|3713.19|3722.12|3713.42|3722.54|3713.84|3721.46|3712.76|33
1640872770000|2021-12-30 13:59:30|3722.2|3713.5|3722.78|3714.08|3722.78|3714.08|3722|3713.3|28
1640872780000|2021-12-30 13:59:40|3722.86|3714.16|3722.49|3713.79|3723.83|3715.13|3722.23|3713.53|35
1640872790000|2021-12-30 13:59:50|3722.52|3713.82|3722.58|3713.88|3722.74|3714.04|3721.77|3713.07|32
1640872800000|2021-12-30 14:00:00|3722.57|3713.87|3722.04|3713.34|3723.08|3714.38|3721.85|3713.15|36
1640872810000|2021-12-30 14:00:10|3722.69|3713.99|3721.57|3712.87|3723.13|3714.43|3721.55|3712.85|34
1640872820000|2021-12-30 14:00:20|3721.43|3712.73|3718.96|3710.26|3721.79|3713.09|3718.58|3709.88|36
1640872830000|2021-12-30 14:00:30|3718.99|3710.29|3719.55|3710.85|3719.57|3710.87|3718.97|3710.27|36
1640872840000|2021-12-30 14:00:40|3719.58|3710.88|3720.17|3711.47|3720.55|3711.85|3719.54|3710.84|29
1640872850000|2021-12-30 14:00:50|3720.15|3711.45|3720.88|3712.18|3720.92|3712.22|3720.15|3711.45|23
1640872860000|2021-12-30 14:01:00|3720.87|3712.17|3721.49|3712.79|3722.08|3713.38|3720.84|3712.14|36
1640872870000|2021-12-30 14:01:10|3721.53|3712.83|3721.64|3712.94|3722.47|3713.77|3721.42|3712.72|38
1640872880000|2021-12-30 14:01:20|3721.89|3713.19|3721.65|3712.95|3721.89|3713.19|3721.53|3712.83|30
1640872890000|2021-12-30 14:01:30|3721.6|3712.9|3722.54|3713.84|3723.2|3714.5|3721.6|3712.9|37
1640872900000|2021-12-30 14:01:40|3722.55|3713.85|3721.04|3712.34|3723.02|3714.32|3720.99|3712.29|36
1640872910000|2021-12-30 14:01:50|3721.02|3712.32|3721.94|3713.24|3722.26|3713.56|3721.02|3712.32|35
1640872920000|2021-12-30 14:02:00|3721.97|3713.27|3721.49|3712.79|3722.22|3713.52|3721.48|3712.78|37
1640872930000|2021-12-30 14:02:10|3721.38|3712.68|3720.47|3711.77|3721.89|3713.19|3720.36|3711.66|33
1640872940000|2021-12-30 14:02:20|3720.54|3711.84|3724.01|3715.31|3724.03|3715.33|3720.46|3711.76|33
1640872950000|2021-12-30 14:02:30|3723.92|3715.22|3723.87|3715.17|3724.16|3715.46|3723.18|3714.48|37
1640872960000|2021-12-30 14:02:40|3723.88|3715.18|3725.32|3716.62|3725.32|3716.62|3723.66|3714.96|35
1640872970000|2021-12-30 14:02:50|3725.19|3716.49|3726.37|3717.67|3726.71|3718.01|3725.17|3716.47|38
1640872980000|2021-12-30 14:03:00|3726.22|3717.52|3726.44|3717.74|3726.54|3717.84|3725.85|3717.15|36
1640872990000|2021-12-30 14:03:10|3726.43|3717.73|3725.24|3716.54|3726.43|3717.73|3725.12|3716.42|27
1640873000000|2021-12-30 14:03:20|3725.26|3716.56|3725.99|3717.29|3725.99|3717.29|3725.26|3716.56|22
1640873010000|2021-12-30 14:03:30|3725.91|3717.21|3726.37|3717.67|3726.69|3717.99|3725.82|3717.12|28
1640873020000|2021-12-30 14:03:40|3726.46|3717.76|3726.49|3717.79|3726.66|3717.96|3726.46|3717.76|29
1640873030000|2021-12-30 14:03:50|3726.5|3717.8|3725.52|3716.82|3726.6|3717.9|3725.44|3716.74|30
1640873040000|2021-12-30 14:04:00|3725.51|3716.81|3725.85|3717.15|3725.96|3717.26|3724.95|3716.25|30
1640873050000|2021-12-30 14:04:10|3725.71|3717.01|3725.93|3717.23|3726.06|3717.36|3725.51|3716.81|33
1640873060000|2021-12-30 14:04:20|3725.94|3717.24|3725.03|3716.33|3725.94|3717.24|3725.02|3716.32|38
1640873070000|2021-12-30 14:04:30|3725.1|3716.4|3726.46|3717.76|3726.73|3718.03|3725.08|3716.38|34
1640873080000|2021-12-30 14:04:40|3726.54|3717.84|3725.31|3716.61|3726.54|3717.84|3724.52|3715.82|37
1640873090000|2021-12-30 14:04:50|3725.17|3716.47|3725.59|3716.89|3725.73|3717.03|3724.77|3716.07|27
1640873100000|2021-12-30 14:05:00|3725.65|3716.95|3726.96|3718.26|3727.16|3718.46|3725.2|3716.5|39
1640873110000|2021-12-30 14:05:10|3726.73|3718.03|3726.82|3718.12|3726.84|3718.14|3726.18|3717.48|40
1640873120000|2021-12-30 14:05:20|3726.83|3718.13|3726.61|3717.91|3727.13|3718.43|3726.35|3717.65|36
1640873130000|2021-12-30 14:05:30|3726.59|3717.89|3725.37|3716.67|3726.91|3718.21|3725.37|3716.67|30
1640873140000|2021-12-30 14:05:40|3725.48|3716.78|3725.65|3716.95|3726.14|3717.44|3725.48|3716.78|29
1640873150000|2021-12-30 14:05:50|3725.63|3716.93|3724.21|3715.51|3725.98|3717.28|3724.21|3715.51|32
1640873160000|2021-12-30 14:06:00|3724.18|3715.48|3724.74|3716.04|3724.92|3716.22|3723.31|3714.61|26
1640873170000|2021-12-30 14:06:10|3724.85|3716.15|3724.86|3716.16|3725.33|3716.63|3724.73|3716.03|36
1640873180000|2021-12-30 14:06:20|3724.82|3716.12|3725.28|3716.58|3725.38|3716.68|3724.78|3716.08|29
1640873190000|2021-12-30 14:06:30|3725.06|3716.36|3725.13|3716.43|3725.39|3716.69|3724.83|3716.13|35
1640873200000|2021-12-30 14:06:40|3725.12|3716.42|3724.06|3715.36|3725.18|3716.48|3724.04|3715.34|34
1640873210000|2021-12-30 14:06:50|3723.92|3715.22|3723.99|3715.29|3724.36|3715.66|3723.59|3714.89|34
1640873220000|2021-12-30 14:07:00|3724.04|3715.34|3724.01|3715.31|3724.23|3715.53|3723.97|3715.27|29
1640873230000|2021-12-30 14:07:10|3724.04|3715.34|3723.57|3714.87|3724.07|3715.37|3723.57|3714.87|20
1640873240000|2021-12-30 14:07:20|3723.58|3714.88|3723.87|3715.17|3723.89|3715.19|3723.57|3714.87|24
1640873250000|2021-12-30 14:07:30|3723.89|3715.19|3724.21|3715.51|3724.84|3716.14|3723.89|3715.19|38
1640873260000|2021-12-30 14:07:40|3724.19|3715.49|3724.56|3715.86|3725.1|3716.4|3724.18|3715.48|30
1640873270000|2021-12-30 14:07:50|3724.6|3715.9|3725.04|3716.34|3725.05|3716.35|3724.53|3715.83|34
1640873280000|2021-12-30 14:08:00|3725.05|3716.35|3725.91|3717.21|3726.64|3717.94|3725.05|3716.35|29
1640873290000|2021-12-30 14:08:10|3725.9|3717.2|3725.51|3716.81|3725.94|3717.24|3725.51|3716.81|34
1640873300000|2021-12-30 14:08:20|3725.6|3716.9|3726.43|3717.73|3726.54|3717.84|3725.6|3716.9|35
1640873310000|2021-12-30 14:08:30|3726.5|3717.8|3726.43|3717.73|3726.78|3718.08|3726.43|3717.73|34
1640873320000|2021-12-30 14:08:40|3726.53|3717.83|3726.15|3717.45|3726.6|3717.9|3726.15|3717.45|23
1640873330000|2021-12-30 14:08:50|3726.16|3717.46|3725.78|3717.08|3726.46|3717.76|3725.52|3716.82|33
1640873340000|2021-12-30 14:09:00|3725.95|3717.25|3726.27|3717.57|3726.37|3717.67|3725.95|3717.25|38
1640873350000|2021-12-30 14:09:10|3726.26|3717.56|3726.44|3717.74|3726.59|3717.89|3726.26|3717.56|35
1640873360000|2021-12-30 14:09:20|3726.41|3717.71|3726.42|3717.72|3726.47|3717.77|3726.26|3717.56|32
1640873370000|2021-12-30 14:09:30|3726.39|3717.69|3726.56|3717.86|3726.58|3717.88|3726.36|3717.66|28
1640873380000|2021-12-30 14:09:40|3726.44|3717.74|3726.44|3717.74|3726.48|3717.78|3726.3|3717.6|28
1640873390000|2021-12-30 14:09:50|3726.34|3717.64|3725.67|3716.97|3726.42|3717.72|3725.48|3716.78|33
1640873400000|2021-12-30 14:10:00|3725.69|3716.99|3725.66|3716.96|3725.69|3716.99|3725.58|3716.88|23
1640873410000|2021-12-30 14:10:10|3725.67|3716.97|3725.56|3716.86|3725.67|3716.97|3725.5|3716.8|29
1640873420000|2021-12-30 14:10:20|3725.57|3716.87|3725.52|3716.82|3725.67|3716.97|3725.48|3716.78|21
1640873430000|2021-12-30 14:10:30|3725.55|3716.85|3725.54|3716.84|3725.58|3716.88|3725.51|3716.81|16
1640873440000|2021-12-30 14:10:40|3725.53|3716.83|3725.59|3716.89|3725.63|3716.93|3725.53|3716.83|17
1640873450000|2021-12-30 14:10:50|3725.58|3716.88|3725.45|3716.75|3725.71|3717.01|3725.45|3716.75|28
1640873460000|2021-12-30 14:11:00|3725.46|3716.76|3725.89|3717.19|3725.97|3717.27|3725.46|3716.76|35
1640873470000|2021-12-30 14:11:10|3725.87|3717.17|3726.07|3717.37|3726.1|3717.4|3725.87|3717.17|29
1640873480000|2021-12-30 14:11:20|3726.06|3717.36|3725.09|3716.39|3726.25|3717.55|3725.03|3716.33|35
1640873490000|2021-12-30 14:11:30|3724.91|3716.21|3724.18|3715.48|3725.08|3716.38|3724.18|3715.48|36
1640873500000|2021-12-30 14:11:40|3724.14|3715.44|3721.74|3713.04|3724.14|3715.44|3721.46|3712.76|35
1640873510000|2021-12-30 14:11:50|3721.54|3712.84|3721.46|3712.76|3721.74|3713.04|3721.44|3712.74|31
1640873520000|2021-12-30 14:12:00|3721.53|3712.83|3722.62|3713.92|3723.12|3714.42|3721.53|3712.83|35
1640873530000|2021-12-30 14:12:10|3722.65|3713.95|3722.67|3713.97|3722.74|3714.04|3722.52|3713.82|28
1640873540000|2021-12-30 14:12:20|3722.55|3713.85|3722.74|3714.04|3722.89|3714.19|3722.55|3713.85|29
1640873550000|2021-12-30 14:12:30|3722.73|3714.03|3721.75|3713.05|3722.73|3714.03|3721.75|3713.05|35
1640873560000|2021-12-30 14:12:40|3722.1|3713.4|3722.58|3713.88|3722.66|3713.96|3721.82|3713.12|37
1640873570000|2021-12-30 14:12:50|3722.62|3713.92|3722.95|3714.25|3722.96|3714.26|3722.61|3713.91|29
1640873580000|2021-12-30 14:13:00|3722.96|3714.26|3724.26|3715.56|3724.49|3715.79|3722.87|3714.17|37
1640873590000|2021-12-30 14:13:10|3724.17|3715.47|3725.16|3716.46|3725.69|3716.99|3724.08|3715.38|37
1640873600000|2021-12-30 14:13:20|3725.14|3716.44|3724.65|3715.95|3725.46|3716.76|3724.61|3715.91|35
1640873610000|2021-12-30 14:13:30|3724.82|3716.12|3725.3|3716.6|3725.3|3716.6|3724.67|3715.97|33
1640873620000|2021-12-30 14:13:40|3725.33|3716.63|3724.97|3716.27|3725.33|3716.63|3724.97|3716.27|30
1640873630000|2021-12-30 14:13:50|3724.98|3716.28|3723.43|3714.73|3725.09|3716.39|3723.13|3714.43|33
1640873640000|2021-12-30 14:14:00|3723.41|3714.71|3723.39|3714.69|3723.47|3714.77|3723.3|3714.6|28
1640873650000|2021-12-30 14:14:10|3723.48|3714.78|3723.61|3714.91|3723.77|3715.07|3723.4|3714.7|29
1640873660000|2021-12-30 14:14:20|3723.67|3714.97|3723.24|3714.54|3723.67|3714.97|3723.24|3714.54|27
1640873670000|2021-12-30 14:14:30|3723.22|3714.52|3722.15|3713.45|3723.57|3714.87|3722.15|3713.45|39
1640873680000|2021-12-30 14:14:40|3722.12|3713.42|3719.79|3711.09|3722.2|3713.5|3719.23|3710.53|37
1640873690000|2021-12-30 14:14:50|3719.81|3711.11|3719.53|3710.83|3720.07|3711.37|3718.9|3710.2|34
1640873700000|2021-12-30 14:15:00|3719.55|3710.85|3719.9|3711.2|3720.43|3711.73|3719.33|3710.63|33
1640873710000|2021-12-30 14:15:10|3719.83|3711.13|3719.65|3710.95|3720|3711.3|3719.42|3710.72|23
1640873720000|2021-12-30 14:15:20|3719.78|3711.08|3716.96|3708.26|3719.78|3711.08|3715.14|3706.44|34
1640873730000|2021-12-30 14:15:30|3716.71|3708.01|3716.73|3708.03|3717.04|3708.34|3716.21|3707.51|38
1640873740000|2021-12-30 14:15:40|3717.08|3708.38|3718.22|3709.52|3718.22|3709.52|3716.67|3707.97|31
1640873750000|2021-12-30 14:15:50|3718.45|3709.75|3719.01|3710.31|3719.02|3710.32|3718.3|3709.6|36
1640873760000|2021-12-30 14:16:00|3718.93|3710.23|3718.91|3710.21|3719.1|3710.4|3718.78|3710.08|29
1640873770000|2021-12-30 14:16:10|3718.82|3710.12|3719.04|3710.34|3719.07|3710.37|3718.44|3709.74|33
1640873780000|2021-12-30 14:16:20|3719.03|3710.33|3718.82|3710.12|3719.03|3710.33|3718.69|3709.99|18
1640873790000|2021-12-30 14:16:30|3718.81|3710.11|3718.99|3710.29|3719|3710.3|3718.69|3709.99|29
1640873800000|2021-12-30 14:16:40|3719.01|3710.31|3718.85|3710.15|3719.01|3710.31|3718.74|3710.04|25
1640873810000|2021-12-30 14:16:50|3718.88|3710.18|3718.41|3709.71|3718.88|3710.18|3718.36|3709.66|30
1640873820000|2021-12-30 14:17:00|3718.19|3709.49|3718.86|3710.16|3718.92|3710.22|3717.74|3709.04|29
1640873830000|2021-12-30 14:17:10|3718.85|3710.15|3717.92|3709.22|3718.95|3710.25|3717.91|3709.21|25
1640873840000|2021-12-30 14:17:20|3717.95|3709.25|3715.54|3706.84|3717.95|3709.25|3715.44|3706.74|37
1640873850000|2021-12-30 14:17:30|3715.42|3706.72|3717.04|3708.34|3717.22|3708.52|3715.01|3706.31|35
1640873860000|2021-12-30 14:17:40|3716.92|3708.22|3716.78|3708.08|3716.92|3708.22|3715.81|3707.11|39
1640873870000|2021-12-30 14:17:50|3716.68|3707.98|3716.21|3707.51|3716.92|3708.22|3715.6|3706.9|37
1640873880000|2021-12-30 14:18:00|3716.17|3707.47|3715.57|3706.87|3716.17|3707.47|3715.1|3706.4|33
1640873890000|2021-12-30 14:18:10|3715.35|3706.65|3715.71|3707.01|3716.05|3707.35|3715.35|3706.65|20
1640873900000|2021-12-30 14:18:20|3715.76|3707.06|3716.92|3708.22|3716.95|3708.25|3715.69|3706.99|35
1640873910000|2021-12-30 14:18:30|3716.86|3708.16|3716.48|3707.78|3716.94|3708.24|3716.46|3707.76|22
1640873920000|2021-12-30 14:18:40|3716.32|3707.62|3714.55|3705.85|3716.37|3707.67|3714.51|3705.81|36
1640873930000|2021-12-30 14:18:50|3714.56|3705.86|3714.46|3705.76|3715.06|3706.36|3714.46|3705.76|31
1640873940000|2021-12-30 14:19:00|3714.73|3706.03|3715.41|3706.71|3715.72|3707.02|3714.73|3706.03|30
1640873950000|2021-12-30 14:19:10|3715.55|3706.85|3716.24|3707.54|3716.51|3707.81|3715.48|3706.78|31
1640873960000|2021-12-30 14:19:20|3716.26|3707.56|3716.11|3707.41|3716.29|3707.59|3716.07|3707.37|17
1640873970000|2021-12-30 14:19:30|3716.1|3707.4|3715.14|3706.44|3716.16|3707.46|3715.14|3706.44|23
1640873980000|2021-12-30 14:19:40|3714.96|3706.26|3715.06|3706.36|3715.15|3706.45|3714.91|3706.21|35
1640873990000|2021-12-30 14:19:50|3715.16|3706.46|3714.62|3705.92|3715.16|3706.46|3714.56|3705.86|36
1640874000000|2021-12-30 14:20:00|3714.57|3705.87|3714.69|3705.99|3714.98|3706.28|3714.46|3705.76|33
1640874010000|2021-12-30 14:20:10|3714.65|3705.95|3714.28|3705.58|3714.69|3705.99|3714.28|3705.58|31
1640874020000|2021-12-30 14:20:20|3714.23|3705.53|3713.85|3705.15|3714.89|3706.19|3713.85|3705.15|34
1640874030000|2021-12-30 14:20:30|3713.76|3705.06|3713.55|3704.85|3714.09|3705.39|3713.55|3704.85|36
1640874040000|2021-12-30 14:20:40|3713.53|3704.83|3712.88|3704.18|3713.57|3704.87|3712.74|3704.04|38
1640874050000|2021-12-30 14:20:50|3712.93|3704.23|3713.84|3705.14|3713.91|3705.21|3712.74|3704.04|38
1640874060000|2021-12-30 14:21:00|3714.15|3705.45|3715.53|3706.83|3715.69|3706.99|3714.15|3705.45|38
1640874070000|2021-12-30 14:21:10|3715.54|3706.84|3715.51|3706.81|3715.7|3707|3715.39|3706.69|21
1640874080000|2021-12-30 14:21:20|3715.52|3706.82|3716.14|3707.44|3716.18|3707.48|3715.11|3706.41|33
1640874090000|2021-12-30 14:21:30|3716.18|3707.48|3718.08|3709.38|3718.36|3709.66|3716.07|3707.37|34
1640874100000|2021-12-30 14:21:40|3718.06|3709.36|3716.41|3707.71|3718.06|3709.36|3716.12|3707.42|32
1640874110000|2021-12-30 14:21:50|3716.18|3707.48|3715.9|3707.2|3716.57|3707.87|3715.9|3707.2|33
1640874120000|2021-12-30 14:22:00|3715.87|3707.17|3714.59|3705.89|3715.87|3707.17|3714.23|3705.53|32
1640874130000|2021-12-30 14:22:10|3714.71|3706.01|3714.73|3706.03|3714.85|3706.15|3714.28|3705.58|26
1640874140000|2021-12-30 14:22:20|3714.82|3706.12|3715.54|3706.84|3715.69|3706.99|3714.61|3705.91|33
1640874150000|2021-12-30 14:22:30|3715.58|3706.88|3714.73|3706.03|3715.59|3706.89|3714.72|3706.02|34
1640874160000|2021-12-30 14:22:40|3714.57|3705.87|3714.64|3705.94|3714.94|3706.24|3714.56|3705.86|25
1640874170000|2021-12-30 14:22:50|3714.66|3705.96|3714.38|3705.68|3714.73|3706.03|3714.33|3705.63|15
1640874180000|2021-12-30 14:23:00|3714.4|3705.7|3714.42|3705.72|3714.53|3705.83|3714.4|3705.7|5
1640874190000|2021-12-30 14:23:10|3714.28|3705.58|3714.36|3705.66|3714.41|3705.71|3714.28|3705.58|15
1640874200000|2021-12-30 14:23:20|3714.37|3705.67|3714.32|3705.62|3714.39|3705.69|3714.32|3705.62|13
1640874210000|2021-12-30 14:23:30|3714.3|3705.6|3714.19|3705.49|3714.37|3705.67|3714.14|3705.44|23
1640874220000|2021-12-30 14:23:40|3714.24|3705.54|3714.18|3705.48|3714.27|3705.57|3714.13|3705.43|24
1640874230000|2021-12-30 14:23:50|3714.14|3705.44|3715.09|3706.39|3715.09|3706.39|3714.06|3705.36|26
1640874240000|2021-12-30 14:24:00|3715.1|3706.4|3712.71|3704.01|3715.16|3706.46|3712.7|3704|31
1640874250000|2021-12-30 14:24:10|3712.8|3704.1|3712.81|3704.11|3713.04|3704.34|3712.72|3704.02|20
1640874260000|2021-12-30 14:24:20|3712.91|3704.21|3712.25|3703.55|3713.09|3704.39|3712.14|3703.44|28
1640874270000|2021-12-30 14:24:30|3712.27|3703.57|3713.42|3704.72|3713.45|3704.75|3712.17|3703.47|31
1640874280000|2021-12-30 14:24:40|3713.39|3704.69|3712.79|3704.09|3713.4|3704.7|3712.79|3704.09|30
1640874290000|2021-12-30 14:24:50|3712.7|3704|3712.61|3703.91|3713.27|3704.57|3712.61|3703.91|32
1640874300000|2021-12-30 14:25:00|3712.66|3703.96|3712.49|3703.79|3712.81|3704.11|3712.2|3703.5|31
1640874310000|2021-12-30 14:25:10|3712.5|3703.8|3711.19|3702.49|3712.54|3703.84|3710.92|3702.22|29
1640874320000|2021-12-30 14:25:20|3711.26|3702.56|3710.99|3702.29|3711.26|3702.56|3710.68|3701.98|21
1640874330000|2021-12-30 14:25:30|3711.36|3702.66|3712.23|3703.53|3712.44|3703.74|3711.36|3702.66|31
1640874340000|2021-12-30 14:25:40|3712.25|3703.55|3711.8|3703.1|3712.25|3703.55|3711.77|3703.07|22
1640874350000|2021-12-30 14:25:50|3711.81|3703.11|3712.72|3704.02|3712.96|3704.26|3711.81|3703.11|32
1640874360000|2021-12-30 14:26:00|3712.74|3704.04|3711.35|3702.65|3712.8|3704.1|3711.35|3702.65|31
1640874370000|2021-12-30 14:26:10|3711.3|3702.6|3710.95|3702.25|3711.53|3702.83|3710.28|3701.58|33
1640874380000|2021-12-30 14:26:20|3711|3702.3|3710.58|3701.88|3711.1|3702.4|3710.34|3701.64|29
1640874390000|2021-12-30 14:26:30|3710.15|3701.45|3707.89|3699.19|3710.15|3701.45|3707.74|3699.04|37
1640874400000|2021-12-30 14:26:40|3707.82|3699.12|3707.54|3698.84|3707.88|3699.18|3707.5|3698.8|31
1640874410000|2021-12-30 14:26:50|3707.6|3698.9|3708.68|3699.98|3708.8|3700.1|3707.57|3698.87|36
1640874420000|2021-12-30 14:27:00|3708.65|3699.95|3707.45|3698.75|3708.71|3700.01|3707.45|3698.75|27
1640874430000|2021-12-30 14:27:10|3707.48|3698.78|3707.31|3698.61|3707.67|3698.97|3707.31|3698.61|32
1640874440000|2021-12-30 14:27:20|3707.37|3698.67|3707.03|3698.33|3707.37|3698.67|3706.59|3697.89|27
1640874450000|2021-12-30 14:27:30|3707.16|3698.46|3710.5|3701.8|3710.5|3701.8|3706.56|3697.86|37
1640874460000|2021-12-30 14:27:40|3710.69|3701.99|3710.31|3701.61|3710.81|3702.11|3709.52|3700.82|38
1640874470000|2021-12-30 14:27:50|3710.32|3701.62|3711.53|3702.83|3711.75|3703.05|3710.31|3701.61|36
1640874480000|2021-12-30 14:28:00|3711.83|3703.13|3711.75|3703.05|3713.16|3704.46|3711.74|3703.04|38
1640874490000|2021-12-30 14:28:10|3711.66|3702.96|3711.52|3702.82|3712.42|3703.72|3711.45|3702.75|34
1640874500000|2021-12-30 14:28:20|3710.98|3702.28|3710.1|3701.4|3710.98|3702.28|3709.7|3701|33
1640874510000|2021-12-30 14:28:30|3710.13|3701.43|3711.26|3702.56|3711.29|3702.59|3710|3701.3|37
1640874520000|2021-12-30 14:28:40|3711.27|3702.57|3711.24|3702.54|3712.78|3704.08|3710.82|3702.12|35
1640874530000|2021-12-30 14:28:50|3711.23|3702.53|3713.68|3704.98|3713.69|3704.99|3711.21|3702.51|31
1640874540000|2021-12-30 14:29:00|3713.98|3705.28|3713.2|3704.5|3713.98|3705.28|3712.78|3704.08|22
1640874550000|2021-12-30 14:29:10|3713.26|3704.56|3712.24|3703.54|3713.26|3704.56|3711.98|3703.28|25
1640874560000|2021-12-30 14:29:20|3712.3|3703.6|3713.89|3705.19|3714.24|3705.54|3712.2|3703.5|32
1640874570000|2021-12-30 14:29:30|3713.87|3705.17|3715.34|3706.64|3715.34|3706.64|3713.82|3705.12|29
1640874580000|2021-12-30 14:29:40|3715.12|3706.42|3715.34|3706.64|3715.37|3706.67|3714.88|3706.18|34
1640874590000|2021-12-30 14:29:50|3715.35|3706.65|3715.48|3706.78|3716.2|3707.5|3714.93|3706.23|37
1640874600000|2021-12-30 14:30:00|3715.3|3706.6|3715.39|3706.69|3715.81|3707.11|3714.38|3705.68|34
1640874610000|2021-12-30 14:30:10|3715.48|3706.78|3715.71|3707.01|3715.8|3707.1|3715.48|3706.78|22
1640874620000|2021-12-30 14:30:20|3715.76|3707.06|3713.53|3704.83|3716.02|3707.32|3713.34|3704.64|27
1640874630000|2021-12-30 14:30:30|3713.51|3704.81|3712.59|3703.89|3713.51|3704.81|3712.49|3703.79|25
1640874640000|2021-12-30 14:30:40|3712.56|3703.86|3713.7|3705|3713.83|3705.13|3712.56|3703.86|29
1640874650000|2021-12-30 14:30:50|3713.69|3704.99|3715.68|3706.98|3715.78|3707.08|3713.49|3704.79|38
1640874660000|2021-12-30 14:31:00|3715.71|3707.01|3718.46|3709.76|3718.73|3710.03|3715.39|3706.69|33
1640874670000|2021-12-30 14:31:10|3718.15|3709.45|3719.08|3710.38|3719.1|3710.4|3717.69|3708.99|34
1640874680000|2021-12-30 14:31:20|3718.63|3709.93|3719.37|3710.67|3719.42|3710.72|3718.59|3709.89|35
1640874690000|2021-12-30 14:31:30|3718.81|3710.11|3718.91|3710.21|3719.36|3710.66|3717.63|3708.93|38
1640874700000|2021-12-30 14:31:40|3718.82|3710.12|3717.65|3708.95|3718.82|3710.12|3717.63|3708.93|35
1640874710000|2021-12-30 14:31:50|3717.69|3708.99|3717.6|3708.9|3717.99|3709.29|3717.52|3708.82|35
1640874720000|2021-12-30 14:32:00|3717.31|3708.61|3717.32|3708.62|3717.36|3708.66|3717.25|3708.55|17
1640874730000|2021-12-30 14:32:10|3717.36|3708.66|3718.96|3710.26|3718.96|3710.26|3717.33|3708.63|28
1640874740000|2021-12-30 14:32:20|3718.97|3710.27|3718.96|3710.26|3719|3710.3|3718.77|3710.07|33
1640874750000|2021-12-30 14:32:30|3719.01|3710.31|3719.44|3710.74|3719.44|3710.74|3718.61|3709.91|31
1640874760000|2021-12-30 14:32:40|3719.45|3710.75|3717.03|3708.33|3720.39|3711.69|3717.03|3708.33|29
1640874770000|2021-12-30 14:32:50|3717.08|3708.38|3721|3712.3|3721|3712.3|3717.08|3708.38|38
1640874780000|2021-12-30 14:33:00|3721.01|3712.31|3723.9|3715.2|3724.18|3715.48|3721.01|3712.31|36
1640874790000|2021-12-30 14:33:10|3723.87|3715.17|3726.36|3717.66|3726.36|3717.66|3722.8|3714.1|39
1640874800000|2021-12-30 14:33:20|3726.4|3717.7|3727.09|3718.39|3727.35|3718.65|3726.4|3717.7|34
1640874810000|2021-12-30 14:33:30|3727.13|3718.43|3728.83|3720.13|3728.88|3720.18|3726.91|3718.21|38
1640874820000|2021-12-30 14:33:40|3728.9|3720.2|3728.16|3719.46|3729.03|3720.33|3728.16|3719.46|36
1640874830000|2021-12-30 14:33:50|3728.37|3719.67|3728.55|3719.85|3728.81|3720.11|3727.93|3719.23|38
1640874840000|2021-12-30 14:34:00|3728.53|3719.83|3728.73|3720.03|3728.9|3720.2|3728.4|3719.7|33
1640874850000|2021-12-30 14:34:10|3728.72|3720.02|3729.2|3720.5|3729.22|3720.52|3728.25|3719.55|33
1640874860000|2021-12-30 14:34:20|3729.18|3720.48|3731.12|3722.42|3731.65|3722.95|3729.18|3720.48|34
1640874870000|2021-12-30 14:34:30|3731.24|3722.54|3730.61|3721.91|3731.51|3722.81|3730.26|3721.56|36
1640874880000|2021-12-30 14:34:40|3730.86|3722.16|3730.56|3721.86|3731.1|3722.4|3730.18|3721.48|32
1640874890000|2021-12-30 14:34:50|3730.54|3721.84|3731.29|3722.59|3731.6|3722.9|3730.39|3721.69|27
1640874900000|2021-12-30 14:35:00|3731.3|3722.6|3730.48|3721.78|3731.68|3722.98|3730.18|3721.48|38
1640874910000|2021-12-30 14:35:10|3730.44|3721.74|3730.28|3721.58|3730.47|3721.77|3730.09|3721.39|23
1640874920000|2021-12-30 14:35:20|3730.27|3721.57|3730.05|3721.35|3730.34|3721.64|3729.96|3721.26|23
1640874930000|2021-12-30 14:35:30|3729.95|3721.25|3728.44|3719.74|3730.2|3721.5|3728.39|3719.69|29
1640874940000|2021-12-30 14:35:40|3728.08|3719.38|3726.22|3717.52|3728.08|3719.38|3725.38|3716.68|35
1640874950000|2021-12-30 14:35:50|3726.03|3717.33|3726.19|3717.49|3726.83|3718.13|3725.63|3716.93|34
1640874960000|2021-12-30 14:36:00|3726.23|3717.53|3729.21|3720.51|3729.21|3720.51|3725.85|3717.15|32
1640874970000|2021-12-30 14:36:10|3729.16|3720.46|3728.65|3719.95|3729.23|3720.53|3728.57|3719.87|28
1640874980000|2021-12-30 14:36:20|3728.66|3719.96|3729.41|3720.71|3729.85|3721.15|3728.65|3719.95|31
1640874990000|2021-12-30 14:36:30|3729.44|3720.74|3729.23|3720.53|3729.61|3720.91|3729.23|3720.53|20
1640875000000|2021-12-30 14:36:40|3729.33|3720.63|3730.42|3721.72|3730.86|3722.16|3729.33|3720.63|28
1640875010000|2021-12-30 14:36:50|3730.39|3721.69|3730.71|3722.01|3730.89|3722.19|3730.22|3721.52|34
1640875020000|2021-12-30 14:37:00|3730.91|3722.21|3729.83|3721.13|3731.1|3722.4|3729.7|3721|35
1640875030000|2021-12-30 14:37:10|3729.71|3721.01|3727.99|3719.29|3729.88|3721.18|3727.98|3719.28|32
1640875040000|2021-12-30 14:37:20|3728|3719.3|3728.77|3720.07|3729.07|3720.37|3727.97|3719.27|30
1640875050000|2021-12-30 14:37:30|3728.98|3720.28|3729.14|3720.44|3729.19|3720.49|3728.55|3719.85|33
1640875060000|2021-12-30 14:37:40|3729.09|3720.39|3729.63|3720.93|3729.63|3720.93|3728.79|3720.09|33
1640875070000|2021-12-30 14:37:50|3729.62|3720.92|3729.88|3721.18|3730.53|3721.83|3729.57|3720.87|34
1640875080000|2021-12-30 14:38:00|3729.47|3720.77|3729.54|3720.84|3730.2|3721.5|3729.23|3720.53|34
1640875090000|2021-12-30 14:38:10|3729.42|3720.72|3727.85|3719.15|3729.65|3720.95|3727.85|3719.15|38
1640875100000|2021-12-30 14:38:20|3727.83|3719.13|3727.28|3718.58|3728|3719.3|3727.28|3718.58|36
1640875110000|2021-12-30 14:38:30|3727.23|3718.53|3727.46|3718.76|3727.75|3719.05|3727.23|3718.53|33
1640875120000|2021-12-30 14:38:40|3727.49|3718.79|3728.61|3719.91|3728.95|3720.25|3727.44|3718.74|36
1640875130000|2021-12-30 14:38:50|3728.36|3719.66|3728.16|3719.46|3728.53|3719.83|3728.03|3719.33|34
1640875140000|2021-12-30 14:39:00|3728.2|3719.5|3726.68|3717.98|3728.33|3719.63|3726.4|3717.7|36
1640875150000|2021-12-30 14:39:10|3726.87|3718.17|3724.49|3715.79|3726.87|3718.17|3724.44|3715.74|35
1640875160000|2021-12-30 14:39:20|3724.83|3716.13|3724.51|3715.81|3724.94|3716.24|3724.51|3715.81|31
1640875170000|2021-12-30 14:39:30|3724.44|3715.74|3724.59|3715.89|3724.73|3716.03|3723.91|3715.21|35
1640875180000|2021-12-30 14:39:40|3724.61|3715.91|3725.39|3716.69|3725.94|3717.24|3724.57|3715.87|40
1640875190000|2021-12-30 14:39:50|3725.41|3716.71|3724.91|3716.21|3725.41|3716.71|3724.61|3715.91|33
1640875200000|2021-12-30 14:40:00|3724.9|3716.2|3723.45|3714.75|3725.02|3716.32|3722.66|3713.96|38
1640875210000|2021-12-30 14:40:10|3723.2|3714.5|3722.56|3713.86|3723.78|3715.08|3722.4|3713.7|37
1640875220000|2021-12-30 14:40:20|3722.47|3713.77|3721.56|3712.86|3723.56|3714.86|3721.51|3712.81|29
1640875230000|2021-12-30 14:40:30|3721.59|3712.89|3719.88|3711.18|3722.18|3713.48|3719.88|3711.18|29
1640875240000|2021-12-30 14:40:40|3719.81|3711.11|3719.7|3711|3719.86|3711.16|3719.68|3710.98|6
1640875250000|2021-12-30 14:40:50|3719.71|3711.01|3721.49|3712.79|3721.82|3713.12|3719.71|3711.01|36
1640875260000|2021-12-30 14:41:00|3721.51|3712.81|3721.1|3712.4|3721.54|3712.84|3721|3712.3|35
1640875270000|2021-12-30 14:41:10|3721.11|3712.41|3720.66|3711.96|3721.35|3712.65|3720.02|3711.32|31
1640875280000|2021-12-30 14:41:20|3720.52|3711.82|3721.43|3712.73|3721.43|3712.73|3720.31|3711.61|37
1640875290000|2021-12-30 14:41:30|3721.35|3712.65|3720.41|3711.71|3721.35|3712.65|3719.62|3710.92|38
1640875300000|2021-12-30 14:41:40|3720.36|3711.66|3719.83|3711.13|3720.36|3711.66|3718.54|3709.84|36
1640875310000|2021-12-30 14:41:50|3719.89|3711.19|3719.44|3710.74|3719.99|3711.29|3719.34|3710.64|35
1640875320000|2021-12-30 14:42:00|3719.26|3710.56|3718.6|3709.9|3719.32|3710.62|3718.32|3709.62|37
1640875330000|2021-12-30 14:42:10|3718.4|3709.7|3716.07|3707.37|3718.48|3709.78|3714.89|3706.19|38
1640875340000|2021-12-30 14:42:20|3715.78|3707.08|3710.02|3701.32|3715.95|3707.25|3710.02|3701.32|38
1640875350000|2021-12-30 14:42:30|3709.91|3701.21|3708.74|3700.04|3710.54|3701.84|3708.74|3700.04|37
1640875360000|2021-12-30 14:42:40|3708.39|3699.69|3708.06|3699.36|3708.39|3699.69|3707.82|3699.12|37
1640875370000|2021-12-30 14:42:50|3707.91|3699.21|3709.2|3700.5|3709.51|3700.81|3707.91|3699.21|36
1640875380000|2021-12-30 14:43:00|3709.25|3700.55|3708.72|3700.02|3709.41|3700.71|3708.66|3699.96|34
1640875390000|2021-12-30 14:43:10|3708.67|3699.97|3709.41|3700.71|3709.47|3700.77|3708.65|3699.95|31
1640875400000|2021-12-30 14:43:20|3709.13|3700.43|3709.15|3700.45|3709.28|3700.58|3708.86|3700.16|30
1640875410000|2021-12-30 14:43:30|3709.12|3700.42|3710.08|3701.38|3711.82|3703.12|3709.12|3700.42|37
1640875420000|2021-12-30 14:43:40|3710.39|3701.69|3711.67|3702.97|3712.38|3703.68|3709.97|3701.27|40
1640875430000|2021-12-30 14:43:50|3711.61|3702.91|3711.85|3703.15|3711.91|3703.21|3711.44|3702.74|38
1640875440000|2021-12-30 14:44:00|3711.83|3703.13|3712.67|3703.97|3712.78|3704.08|3711.61|3702.91|31
1640875450000|2021-12-30 14:44:10|3712.71|3704.01|3711.57|3702.87|3712.92|3704.22|3711.27|3702.57|36
1640875460000|2021-12-30 14:44:20|3711.67|3702.97|3710.1|3701.4|3711.81|3703.11|3709.96|3701.26|35
1640875470000|2021-12-30 14:44:30|3710.14|3701.44|3710.23|3701.53|3710.26|3701.56|3709.07|3700.37|38
1640875480000|2021-12-30 14:44:40|3710.18|3701.48|3711.33|3702.63|3711.47|3702.77|3710.18|3701.48|35
1640875490000|2021-12-30 14:44:50|3711.27|3702.57|3711.2|3702.5|3711.28|3702.58|3710.58|3701.88|32
1640875500000|2021-12-30 14:45:00|3711.09|3702.39|3711.03|3702.33|3711.19|3702.49|3710.9|3702.2|36
1640875510000|2021-12-30 14:45:10|3711.22|3702.52|3715.13|3706.43|3715.25|3706.55|3711.04|3702.34|38
1640875520000|2021-12-30 14:45:20|3714.8|3706.1|3717.07|3708.37|3717.18|3708.48|3714.76|3706.06|35
1640875530000|2021-12-30 14:45:30|3717.05|3708.35|3716.12|3707.42|3717.54|3708.84|3715.85|3707.15|38
1640875540000|2021-12-30 14:45:40|3715.7|3707|3717.13|3708.43|3717.3|3708.6|3715.27|3706.57|38
1640875550000|2021-12-30 14:45:50|3716.96|3708.26|3710.59|3701.89|3716.96|3708.26|3710.59|3701.89|38
1640875560000|2021-12-30 14:46:00|3709.24|3700.54|3711.95|3703.25|3711.95|3703.25|3709.24|3700.54|22
1640875570000|2021-12-30 14:46:10|3712.62|3703.92|3712.55|3703.85|3713.09|3704.39|3712.41|3703.71|33
1640875580000|2021-12-30 14:46:20|3712.56|3703.86|3712.74|3704.04|3713.17|3704.47|3712.56|3703.86|29
1640875590000|2021-12-30 14:46:30|3712.83|3704.13|3713.1|3704.4|3713.17|3704.47|3712.31|3703.61|30
1640875600000|2021-12-30 14:46:40|3713.15|3704.45|3715.04|3706.34|3715.04|3706.34|3713.14|3704.44|30
1640875610000|2021-12-30 14:46:50|3714.98|3706.28|3715|3706.3|3715.77|3707.07|3714.55|3705.85|30
1640875620000|2021-12-30 14:47:00|3715.33|3706.63|3716.92|3708.22|3716.94|3708.24|3715.21|3706.51|36
1640875630000|2021-12-30 14:47:10|3717.34|3708.64|3716.7|3708|3717.34|3708.64|3716.47|3707.77|37
1640875640000|2021-12-30 14:47:20|3716.62|3707.92|3716.91|3708.21|3716.99|3708.29|3715.98|3707.28|36
1640875650000|2021-12-30 14:47:30|3716.88|3708.18|3717.31|3708.61|3717.35|3708.65|3716.88|3708.18|34
1640875660000|2021-12-30 14:47:40|3717.23|3708.53|3717.8|3709.1|3717.88|3709.18|3717.16|3708.46|28
1640875670000|2021-12-30 14:47:50|3717.76|3709.06|3714.63|3705.93|3717.78|3709.08|3714.63|3705.93|33
1640875680000|2021-12-30 14:48:00|3714.61|3705.91|3712.62|3703.92|3714.63|3705.93|3712.11|3703.41|36
1640875690000|2021-12-30 14:48:10|3712.59|3703.89|3714.97|3706.27|3715|3706.3|3712.59|3703.89|36
1640875700000|2021-12-30 14:48:20|3714.96|3706.26|3714.59|3705.89|3714.96|3706.26|3714.16|3705.46|38
1640875710000|2021-12-30 14:48:30|3714.62|3705.92|3714.64|3705.94|3714.78|3706.08|3714.43|3705.73|36
1640875720000|2021-12-30 14:48:40|3714.76|3706.06|3715.39|3706.69|3715.39|3706.69|3714.37|3705.67|32
1640875730000|2021-12-30 14:48:50|3715.37|3706.67|3715.65|3706.95|3715.71|3707.01|3715.11|3706.41|31
1640875740000|2021-12-30 14:49:00|3715.68|3706.98|3713.51|3704.81|3715.75|3707.05|3713.51|3704.81|36
1640875750000|2021-12-30 14:49:10|3713.55|3704.85|3710.51|3701.81|3713.69|3704.99|3710.11|3701.41|38
1640875760000|2021-12-30 14:49:20|3710.16|3701.46|3710.74|3702.04|3711.28|3702.58|3709.75|3701.05|34
1640875770000|2021-12-30 14:49:30|3710.82|3702.12|3710.82|3702.12|3711.32|3702.62|3710.6|3701.9|33
1640875780000|2021-12-30 14:49:40|3710.59|3701.89|3712.87|3704.17|3712.87|3704.17|3710.5|3701.8|34
1640875790000|2021-12-30 14:49:50|3712.8|3704.1|3712.04|3703.34|3712.95|3704.25|3711.95|3703.25|36
1640875800000|2021-12-30 14:50:00|3712.09|3703.39|3712.71|3704.01|3713.3|3704.6|3712.08|3703.38|34
1640875810000|2021-12-30 14:50:10|3712.64|3703.94|3712.43|3703.73|3712.64|3703.94|3711.52|3702.82|30
1640875820000|2021-12-30 14:50:20|3712.37|3703.67|3712.17|3703.47|3712.38|3703.68|3711.83|3703.13|32
1640875830000|2021-12-30 14:50:30|3712.16|3703.46|3712.3|3703.6|3712.86|3704.16|3712.15|3703.45|33
1640875840000|2021-12-30 14:50:40|3712.12|3703.42|3711.42|3702.72|3712.12|3703.42|3711.35|3702.65|38
1640875850000|2021-12-30 14:50:50|3711.46|3702.76|3711.44|3702.74|3711.55|3702.85|3711.29|3702.59|30
1640875860000|2021-12-30 14:51:00|3711.37|3702.67|3711.16|3702.46|3711.56|3702.86|3711.14|3702.44|29
1640875870000|2021-12-30 14:51:10|3711.13|3702.43|3711.12|3702.42|3712.21|3703.51|3711.12|3702.42|28
1640875880000|2021-12-30 14:51:20|3711.2|3702.5|3711.67|3702.97|3711.7|3703|3710.91|3702.21|26
1640875890000|2021-12-30 14:51:30|3711.7|3703|3710.97|3702.27|3711.73|3703.03|3710.91|3702.21|24
1640875900000|2021-12-30 14:51:40|3710.93|3702.23|3712.04|3703.34|3712.07|3703.37|3710.93|3702.23|30
1640875910000|2021-12-30 14:51:50|3712.03|3703.33|3714.22|3705.52|3714.77|3706.07|3712.03|3703.33|36
1640875920000|2021-12-30 14:52:00|3714.2|3705.5|3714.55|3705.85|3714.55|3705.85|3713.18|3704.48|37
1640875930000|2021-12-30 14:52:10|3714.43|3705.73|3713.41|3704.71|3714.95|3706.25|3713.05|3704.35|36
1640875940000|2021-12-30 14:52:20|3713.43|3704.73|3713.89|3705.19|3714.1|3705.4|3713.07|3704.37|38
1640875950000|2021-12-30 14:52:30|3713.88|3705.18|3714.98|3706.28|3715.09|3706.39|3713.77|3705.07|37
1640875960000|2021-12-30 14:52:40|3715.12|3706.42|3714.15|3705.45|3715.12|3706.42|3713.79|3705.09|37
1640875970000|2021-12-30 14:52:50|3714.26|3705.56|3713.92|3705.22|3714.28|3705.58|3713.8|3705.1|32
1640875980000|2021-12-30 14:53:00|3713.89|3705.19|3713.8|3705.1|3714.05|3705.35|3713.57|3704.87|33
1640875990000|2021-12-30 14:53:10|3713.79|3705.09|3713.91|3705.21|3715.43|3706.73|3713.63|3704.93|37
1640876000000|2021-12-30 14:53:20|3713.92|3705.22|3714.22|3705.52|3714.48|3705.78|3713.75|3705.05|35
1640876010000|2021-12-30 14:53:30|3714.32|3705.62|3716.26|3707.56|3716.33|3707.63|3714.2|3705.5|36
1640876020000|2021-12-30 14:53:40|3716.35|3707.65|3713.56|3704.86|3716.46|3707.76|3713.49|3704.79|37
1640876030000|2021-12-30 14:53:50|3713.58|3704.88|3714.01|3705.31|3714.73|3706.03|3713.47|3704.77|34
1640876040000|2021-12-30 14:54:00|3714.02|3705.32|3714.02|3705.32|3714.12|3705.42|3713.89|3705.19|25
1640876050000|2021-12-30 14:54:10|3714.03|3705.33|3715|3706.3|3715.17|3706.47|3714.03|3705.33|36
1640876060000|2021-12-30 14:54:20|3714.95|3706.25|3714.82|3706.12|3715.35|3706.65|3714.57|3705.87|37
1640876070000|2021-12-30 14:54:30|3714.72|3706.02|3714.81|3706.11|3714.86|3706.16|3714.65|3705.95|35
1640876080000|2021-12-30 14:54:40|3714.8|3706.1|3714.78|3706.08|3714.82|3706.12|3714.7|3706|26
1640876090000|2021-12-30 14:54:50|3714.8|3706.1|3714.7|3706|3714.82|3706.12|3714.64|3705.94|25
1640876100000|2021-12-30 14:55:00|3714.64|3705.94|3714.34|3705.64|3714.73|3706.03|3713.19|3704.49|32
1640876110000|2021-12-30 14:55:10|3714.31|3705.61|3714.78|3706.08|3714.89|3706.19|3714.31|3705.61|22
1640876120000|2021-12-30 14:55:20|3714.77|3706.07|3715.3|3706.6|3715.51|3706.81|3714.77|3706.07|31
1640876130000|2021-12-30 14:55:30|3715.19|3706.49|3715.55|3706.85|3715.55|3706.85|3715.18|3706.48|29
1640876140000|2021-12-30 14:55:40|3715.53|3706.83|3715.47|3706.77|3715.56|3706.86|3715.32|3706.62|31
1640876150000|2021-12-30 14:55:50|3715.58|3706.88|3715.85|3707.15|3715.88|3707.18|3715.53|3706.83|34
1640876160000|2021-12-30 14:56:00|3715.88|3707.18|3715.87|3707.17|3715.98|3707.28|3715.78|3707.08|34
1640876170000|2021-12-30 14:56:10|3715.9|3707.2|3715.82|3707.12|3715.94|3707.24|3715.72|3707.02|23
1640876180000|2021-12-30 14:56:20|3715.83|3707.13|3715.91|3707.21|3715.99|3707.29|3715.81|3707.11|18
1640876190000|2021-12-30 14:56:30|3716.1|3707.4|3716.84|3708.14|3717|3708.3|3715.96|3707.26|29
1640876200000|2021-12-30 14:56:40|3716.9|3708.2|3716.61|3707.91|3716.92|3708.22|3716.34|3707.64|34
1640876210000|2021-12-30 14:56:50|3716.64|3707.94|3718.67|3709.97|3718.82|3710.12|3716.64|3707.94|35
1640876220000|2021-12-30 14:57:00|3718.75|3710.05|3718.05|3709.35|3718.78|3710.08|3717.48|3708.78|36
1640876230000|2021-12-30 14:57:10|3718.06|3709.36|3718.48|3709.78|3718.54|3709.84|3718.03|3709.33|32
1640876240000|2021-12-30 14:57:20|3718.47|3709.77|3719.1|3710.4|3719.15|3710.45|3718.26|3709.56|34
1640876250000|2021-12-30 14:57:30|3719.35|3710.65|3719.52|3710.82|3719.78|3711.08|3719.21|3710.51|24
1640876260000|2021-12-30 14:57:40|3719.54|3710.84|3719.35|3710.65|3719.54|3710.84|3719.1|3710.4|32
1640876270000|2021-12-30 14:57:50|3719.44|3710.74|3719.09|3710.39|3719.44|3710.74|3719.09|3710.39|32
1640876280000|2021-12-30 14:58:00|3718.91|3710.21|3718.57|3709.87|3718.91|3710.21|3718.26|3709.56|35
1640876290000|2021-12-30 14:58:10|3718.52|3709.82|3718.43|3709.73|3718.52|3709.82|3717.92|3709.22|33
1640876300000|2021-12-30 14:58:20|3718.46|3709.76|3719.57|3710.87|3719.62|3710.92|3718.46|3709.76|38
1640876310000|2021-12-30 14:58:30|3719.49|3710.79|3720.88|3712.18|3721.2|3712.5|3719.47|3710.77|35
1640876320000|2021-12-30 14:58:40|3721.05|3712.35|3720.94|3712.24|3721.65|3712.95|3720.86|3712.16|37
1640876330000|2021-12-30 14:58:50|3720.96|3712.26|3720.24|3711.54|3720.96|3712.26|3719.56|3710.86|35
1640876340000|2021-12-30 14:59:00|3720.3|3711.6|3720.31|3711.61|3720.32|3711.62|3719.32|3710.62|30
1640876350000|2021-12-30 14:59:10|3720.35|3711.65|3720.51|3711.81|3720.83|3712.13|3720.33|3711.63|37
1640876360000|2021-12-30 14:59:20|3720.64|3711.94|3721.12|3712.42|3721.22|3712.52|3720.52|3711.82|32
1640876370000|2021-12-30 14:59:30|3721.08|3712.38|3721.26|3712.56|3721.62|3712.92|3721.04|3712.34|22
1640876380000|2021-12-30 14:59:40|3721.24|3712.54|3721.4|3712.7|3721.49|3712.79|3721.17|3712.47|31
1640876390000|2021-12-30 14:59:50|3721.58|3712.88|3721.14|3712.44|3721.83|3713.13|3721.14|3712.44|30
1640876400000|2021-12-30 15:00:00|3721.18|3712.48|3720.91|3712.21|3721.23|3712.53|3720.49|3711.79|30
1640876410000|2021-12-30 15:00:10|3720.94|3712.24|3720.96|3712.26|3721.01|3712.31|3720.82|3712.12|21
1640876420000|2021-12-30 15:00:20|3720.97|3712.27|3721.25|3712.55|3721.43|3712.73|3720.89|3712.19|33
1640876430000|2021-12-30 15:00:30|3721.27|3712.57|3720.85|3712.15|3721.48|3712.78|3720.52|3711.82|35
1640876440000|2021-12-30 15:00:40|3720.87|3712.17|3720.9|3712.2|3721.19|3712.49|3720.76|3712.06|33
1640876450000|2021-12-30 15:00:50|3720.89|3712.19|3721.6|3712.9|3721.74|3713.04|3720.83|3712.13|30
1640876460000|2021-12-30 15:01:00|3721.74|3713.04|3721.26|3712.56|3721.88|3713.18|3721.04|3712.34|32
1640876470000|2021-12-30 15:01:10|3721.25|3712.55|3721.26|3712.56|3721.35|3712.65|3721.08|3712.38|30
1640876480000|2021-12-30 15:01:20|3721.18|3712.48|3721.04|3712.34|3721.37|3712.67|3720.86|3712.16|31
1640876490000|2021-12-30 15:01:30|3721|3712.3|3720.33|3711.63|3721|3712.3|3719.76|3711.06|34
1640876500000|2021-12-30 15:01:40|3720.43|3711.73|3720.22|3711.52|3720.44|3711.74|3719.86|3711.16|33
1640876510000|2021-12-30 15:01:50|3720.26|3711.56|3720.73|3712.03|3720.86|3712.16|3720.22|3711.52|25
1640876520000|2021-12-30 15:02:00|3720.72|3712.02|3720.79|3712.09|3720.94|3712.24|3720.58|3711.88|26
1640876530000|2021-12-30 15:02:10|3720.7|3712|3720.75|3712.05|3720.82|3712.12|3720.46|3711.76|26
1640876540000|2021-12-30 15:02:20|3720.74|3712.04|3720.68|3711.98|3720.84|3712.14|3720.49|3711.79|28
1640876550000|2021-12-30 15:02:30|3720.7|3712|3720.01|3711.31|3720.7|3712|3719.8|3711.1|32
1640876560000|2021-12-30 15:02:40|3720.02|3711.32|3718.69|3709.99|3720.04|3711.34|3718.46|3709.76|28
1640876570000|2021-12-30 15:02:50|3718.46|3709.76|3719.16|3710.46|3719.25|3710.55|3718.46|3709.76|33
1640876580000|2021-12-30 15:03:00|3719.18|3710.48|3720.66|3711.96|3720.66|3711.96|3718.83|3710.13|36
1640876590000|2021-12-30 15:03:10|3720.56|3711.86|3720.49|3711.79|3720.79|3712.09|3720.38|3711.68|33
1640876600000|2021-12-30 15:03:20|3720.51|3711.81|3719.82|3711.12|3720.75|3712.05|3719.82|3711.12|38
1640876610000|2021-12-30 15:03:30|3719.87|3711.17|3720.39|3711.69|3720.39|3711.69|3719.39|3710.69|37
1640876620000|2021-12-30 15:03:40|3720.47|3711.77|3720.25|3711.55|3721.05|3712.35|3720.25|3711.55|26
1640876630000|2021-12-30 15:03:50|3720.3|3711.6|3719.91|3711.21|3720.3|3711.6|3719.9|3711.2|31
1640876640000|2021-12-30 15:04:00|3719.99|3711.29|3719.55|3710.85|3720.06|3711.36|3719.47|3710.77|28
1640876650000|2021-12-30 15:04:10|3719.56|3710.86|3719.03|3710.33|3720.07|3711.37|3718.73|3710.03|30
1640876660000|2021-12-30 15:04:20|3719.07|3710.37|3719.25|3710.55|3719.55|3710.85|3719.02|3710.32|35
1640876670000|2021-12-30 15:04:30|3719.26|3710.56|3717.97|3709.27|3719.26|3710.56|3717.91|3709.21|33
1640876680000|2021-12-30 15:04:40|3717.64|3708.94|3718.27|3709.57|3718.45|3709.75|3717.64|3708.94|31
1640876690000|2021-12-30 15:04:50|3718.28|3709.58|3718.55|3709.85|3719.01|3710.31|3717.78|3709.08|32
1640876700000|2021-12-30 15:05:00|3718.52|3709.82|3718.25|3709.55|3718.56|3709.86|3718.16|3709.46|28
1640876710000|2021-12-30 15:05:10|3718.24|3709.54|3717.66|3708.96|3718.52|3709.82|3717.45|3708.75|31
1640876720000|2021-12-30 15:05:20|3717.64|3708.94|3719.55|3710.85|3719.55|3710.85|3717.43|3708.73|36
1640876730000|2021-12-30 15:05:30|3719.7|3711|3722.5|3713.8|3722.5|3713.8|3719.7|3711|34
1640876740000|2021-12-30 15:05:40|3722.48|3713.78|3722.52|3713.82|3722.62|3713.92|3722.4|3713.7|31
1640876750000|2021-12-30 15:05:50|3722.5|3713.8|3722.63|3713.93|3722.99|3714.29|3722.49|3713.79|29
1640876760000|2021-12-30 15:06:00|3722.86|3714.16|3722.93|3714.23|3723.01|3714.31|3722.62|3713.92|31
1640876770000|2021-12-30 15:06:10|3722.92|3714.22|3721.16|3712.46|3722.93|3714.23|3720.85|3712.15|34
1640876780000|2021-12-30 15:06:20|3721.17|3712.47|3721.7|3713|3721.7|3713|3720.57|3711.87|30
1640876790000|2021-12-30 15:06:30|3721.64|3712.94|3722.33|3713.63|3722.33|3713.63|3721.57|3712.87|33
1640876800000|2021-12-30 15:06:40|3722.58|3713.88|3723.07|3714.37|3723.22|3714.52|3722.58|3713.88|37
1640876810000|2021-12-30 15:06:50|3723.09|3714.39|3722.63|3713.93|3723.4|3714.7|3722.51|3713.81|26
1640876820000|2021-12-30 15:07:00|3722.18|3713.48|3724.41|3715.71|3724.54|3715.84|3722.18|3713.48|25
1640876830000|2021-12-30 15:07:10|3724.39|3715.69|3725.4|3716.7|3725.42|3716.72|3724|3715.3|35
1640876840000|2021-12-30 15:07:20|3725.45|3716.75|3727.46|3718.76|3727.5|3718.8|3725.45|3716.75|29
1640876850000|2021-12-30 15:07:30|3727.47|3718.77|3726.66|3717.96|3727.51|3718.81|3726.63|3717.93|21
1640876860000|2021-12-30 15:07:40|3726.67|3717.97|3726.19|3717.49|3726.97|3718.27|3725.06|3716.36|37
1640876870000|2021-12-30 15:07:50|3726.14|3717.44|3726.47|3717.77|3726.66|3717.96|3726.14|3717.44|32
1640876880000|2021-12-30 15:08:00|3726.43|3717.73|3727.29|3718.59|3727.38|3718.68|3726.43|3717.73|30
1640876890000|2021-12-30 15:08:10|3727.33|3718.63|3727.24|3718.54|3727.41|3718.71|3726.77|3718.07|38
1640876900000|2021-12-30 15:08:20|3727.3|3718.6|3726.51|3717.81|3727.47|3718.77|3725.94|3717.24|39
1640876910000|2021-12-30 15:08:30|3726.53|3717.83|3726.77|3718.07|3726.92|3718.22|3726.48|3717.78|35
1640876920000|2021-12-30 15:08:40|3726.78|3718.08|3725.77|3717.07|3726.87|3718.17|3725.29|3716.59|37
1640876930000|2021-12-30 15:08:50|3725.75|3717.05|3726.25|3717.55|3726.31|3717.61|3725.58|3716.88|35
1640876940000|2021-12-30 15:09:00|3726.09|3717.39|3725.19|3716.49|3726.31|3717.61|3725.17|3716.47|33
1640876950000|2021-12-30 15:09:10|3725.27|3716.57|3725.44|3716.74|3725.58|3716.88|3724.9|3716.2|36
1640876960000|2021-12-30 15:09:20|3725.4|3716.7|3725.67|3716.97|3726.01|3717.31|3724.99|3716.29|30
1640876970000|2021-12-30 15:09:30|3725.62|3716.92|3726.53|3717.83|3726.55|3717.85|3725.29|3716.59|35
1640876980000|2021-12-30 15:09:40|3726.6|3717.9|3725.33|3716.63|3728.55|3719.85|3725.24|3716.54|38
1640876990000|2021-12-30 15:09:50|3725.49|3716.79|3726.31|3717.61|3726.37|3717.67|3725.25|3716.55|38
1640877000000|2021-12-30 15:10:00|3726.15|3717.45|3725.06|3716.36|3726.42|3717.72|3724.84|3716.14|34
1640877010000|2021-12-30 15:10:10|3725.08|3716.38|3723.65|3714.95|3725.09|3716.39|3723.39|3714.69|32
1640877020000|2021-12-30 15:10:20|3723.72|3715.02|3725.19|3716.49|3725.24|3716.54|3723.62|3714.92|31
1640877030000|2021-12-30 15:10:30|3724.91|3716.21|3725.42|3716.72|3725.42|3716.72|3724.57|3715.87|35
1640877040000|2021-12-30 15:10:40|3725.41|3716.71|3725.24|3716.54|3725.41|3716.71|3724.88|3716.18|31
1640877050000|2021-12-30 15:10:50|3725.25|3716.55|3724.16|3715.46|3725.25|3716.55|3724.16|3715.46|25
1640877060000|2021-12-30 15:11:00|3724.19|3715.49|3724.71|3716.01|3724.88|3716.18|3723.75|3715.05|37
1640877070000|2021-12-30 15:11:10|3724.74|3716.04|3723.8|3715.1|3724.74|3716.04|3723.66|3714.96|33
1640877080000|2021-12-30 15:11:20|3723.88|3715.18|3724.07|3715.37|3724.28|3715.58|3723.45|3714.75|39
1640877090000|2021-12-30 15:11:30|3724.04|3715.34|3722.86|3714.16|3724.04|3715.34|3722.83|3714.13|35
1640877100000|2021-12-30 15:11:40|3722.81|3714.11|3723.73|3715.03|3723.79|3715.09|3722.75|3714.05|22
1640877110000|2021-12-30 15:11:50|3723.68|3714.98|3723.59|3714.89|3723.68|3714.98|3723.51|3714.81|26
1640877120000|2021-12-30 15:12:00|3723.56|3714.86|3722.76|3714.06|3723.56|3714.86|3722.76|3714.06|21
1640877130000|2021-12-30 15:12:10|3722.77|3714.07|3722.58|3713.88|3723.14|3714.44|3722.2|3713.5|20
1640877140000|2021-12-30 15:12:20|3722.52|3713.82|3722.77|3714.07|3722.83|3714.13|3722.23|3713.53|34
1640877150000|2021-12-30 15:12:30|3722.78|3714.08|3722.33|3713.63|3722.81|3714.11|3722.19|3713.49|30
1640877160000|2021-12-30 15:12:40|3722.34|3713.64|3722.45|3713.75|3722.46|3713.76|3722.14|3713.44|37
1640877170000|2021-12-30 15:12:50|3722.51|3713.81|3722.05|3713.35|3722.51|3713.81|3722|3713.3|31
1640877180000|2021-12-30 15:13:00|3722.15|3713.45|3722.49|3713.79|3722.56|3713.86|3722.15|3713.45|20
1640877190000|2021-12-30 15:13:10|3722.5|3713.8|3722.46|3713.76|3722.52|3713.82|3722.24|3713.54|24
1640877200000|2021-12-30 15:13:20|3722.44|3713.74|3722.23|3713.53|3722.46|3713.76|3722.19|3713.49|30
1640877210000|2021-12-30 15:13:30|3722.22|3713.52|3721.11|3712.41|3722.27|3713.57|3721.03|3712.33|32
1640877220000|2021-12-30 15:13:40|3720.89|3712.19|3720.94|3712.24|3720.97|3712.27|3720.63|3711.93|26
1640877230000|2021-12-30 15:13:50|3721.02|3712.32|3720.93|3712.23|3721.11|3712.41|3720.81|3712.11|30
1640877240000|2021-12-30 15:14:00|3721.09|3712.39|3721.37|3712.67|3721.53|3712.83|3720.85|3712.15|38
1640877250000|2021-12-30 15:14:10|3721.38|3712.68|3721.46|3712.76|3721.53|3712.83|3721.23|3712.53|28
1640877260000|2021-12-30 15:14:20|3721.32|3712.62|3723.21|3714.51|3723.24|3714.54|3721.22|3712.52|34
1640877270000|2021-12-30 15:14:30|3723.2|3714.5|3723.3|3714.6|3723.33|3714.63|3722.98|3714.28|32
1640877280000|2021-12-30 15:14:40|3723.31|3714.61|3722.83|3714.13|3723.55|3714.85|3722.64|3713.94|36
1640877290000|2021-12-30 15:14:50|3722.91|3714.21|3723.11|3714.41|3723.54|3714.84|3722.76|3714.06|37
1640877300000|2021-12-30 15:15:00|3723.09|3714.39|3722.87|3714.17|3723.09|3714.39|3722.65|3713.95|33
1640877310000|2021-12-30 15:15:10|3722.93|3714.23|3722.54|3713.84|3722.93|3714.23|3722.48|3713.78|23
1640877320000|2021-12-30 15:15:20|3722.51|3713.81|3721.57|3712.87|3722.73|3714.03|3721.45|3712.75|28
1640877330000|2021-12-30 15:15:30|3721.5|3712.8|3720.08|3711.38|3721.5|3712.8|3719.9|3711.2|35
1640877340000|2021-12-30 15:15:40|3720.06|3711.36|3720.91|3712.21|3721.09|3712.39|3719.54|3710.84|35
1640877350000|2021-12-30 15:15:50|3721.16|3712.46|3722.06|3713.36|3722.33|3713.63|3721.13|3712.43|33
1640877360000|2021-12-30 15:16:00|3722.07|3713.37|3721.6|3712.9|3722.22|3713.52|3721.37|3712.67|30
1640877370000|2021-12-30 15:16:10|3721.62|3712.92|3721.79|3713.09|3721.81|3713.11|3721.44|3712.74|20
1640877380000|2021-12-30 15:16:20|3721.35|3712.65|3722.91|3714.21|3723.17|3714.47|3721.25|3712.55|33
1640877390000|2021-12-30 15:16:30|3722.9|3714.2|3724.49|3715.79|3724.53|3715.83|3722.7|3714|33
1640877400000|2021-12-30 15:16:40|3724.45|3715.75|3724.41|3715.71|3724.57|3715.87|3724.35|3715.65|16
1640877410000|2021-12-30 15:16:50|3724.34|3715.64|3724.41|3715.71|3724.53|3715.83|3724.27|3715.57|29
1640877420000|2021-12-30 15:17:00|3724.46|3715.76|3724.3|3715.6|3724.6|3715.9|3723.99|3715.29|31
1640877430000|2021-12-30 15:17:10|3724.28|3715.58|3724.12|3715.42|3724.67|3715.97|3723.98|3715.28|34
1640877440000|2021-12-30 15:17:20|3724.13|3715.43|3724.19|3715.49|3724.42|3715.72|3724.03|3715.33|35
1640877450000|2021-12-30 15:17:30|3724.22|3715.52|3724.21|3715.51|3724.45|3715.75|3724.08|3715.38|25
1640877460000|2021-12-30 15:17:40|3724.35|3715.65|3724.4|3715.7|3724.45|3715.75|3724.05|3715.35|27
1640877470000|2021-12-30 15:17:50|3724.37|3715.67|3724.36|3715.66|3724.55|3715.85|3724.31|3715.61|27
1640877480000|2021-12-30 15:18:00|3724.37|3715.67|3723.17|3714.47|3724.43|3715.73|3723.17|3714.47|27
1640877490000|2021-12-30 15:18:10|3723.06|3714.36|3722.29|3713.59|3723.09|3714.39|3722.29|3713.59|31
1640877500000|2021-12-30 15:18:20|3722.36|3713.66|3724.17|3715.47|3724.17|3715.47|3722.36|3713.66|32
1640877510000|2021-12-30 15:18:30|3724.14|3715.44|3724.44|3715.74|3724.57|3715.87|3724.14|3715.44|37
1640877520000|2021-12-30 15:18:40|3724.45|3715.75|3724.44|3715.74|3724.63|3715.93|3724.38|3715.68|29
1640877530000|2021-12-30 15:18:50|3724.59|3715.89|3726.35|3717.65|3726.68|3717.98|3724.44|3715.74|37
1640877540000|2021-12-30 15:19:00|3726.33|3717.63|3726.6|3717.9|3726.62|3717.92|3726.33|3717.63|36
1640877550000|2021-12-30 15:19:10|3726.61|3717.91|3726.74|3718.04|3726.74|3718.04|3726.42|3717.72|36
1640877560000|2021-12-30 15:19:20|3726.65|3717.95|3727.75|3719.05|3727.75|3719.05|3726.57|3717.87|33
1640877570000|2021-12-30 15:19:30|3727.74|3719.04|3729.08|3720.38|3729.13|3720.43|3727.74|3719.04|28
1640877580000|2021-12-30 15:19:40|3729.06|3720.36|3728.48|3719.78|3729.28|3720.58|3728.34|3719.64|31
1640877590000|2021-12-30 15:19:50|3728.5|3719.8|3728.4|3719.7|3729.11|3720.41|3728.27|3719.57|23
1640877600000|2021-12-30 15:20:00|3728.38|3719.68|3728.44|3719.74|3728.63|3719.93|3727.74|3719.04|32
1640877610000|2021-12-30 15:20:10|3728.35|3719.65|3728.88|3720.18|3728.88|3720.18|3727.08|3718.38|25
1640877620000|2021-12-30 15:20:20|3728.89|3720.19|3728.96|3720.26|3729.01|3720.31|3728.83|3720.13|28
1640877630000|2021-12-30 15:20:30|3728.97|3720.27|3728.75|3720.05|3729.02|3720.32|3728.74|3720.04|27
1640877640000|2021-12-30 15:20:40|3728.72|3720.02|3728.7|3720|3728.8|3720.1|3728.49|3719.79|31
1640877650000|2021-12-30 15:20:50|3728.77|3720.07|3728.77|3720.07|3728.84|3720.14|3728.71|3720.01|18
1640877660000|2021-12-30 15:21:00|3728.76|3720.06|3727.78|3719.08|3728.76|3720.06|3727.69|3718.99|23
1640877670000|2021-12-30 15:21:10|3727.69|3718.99|3727.88|3719.18|3727.88|3719.18|3727.68|3718.98|7
1640877680000|2021-12-30 15:21:20|3727.97|3719.27|3726.77|3718.07|3728.35|3719.65|3726.6|3717.9|32
1640877690000|2021-12-30 15:21:30|3727.1|3718.4|3726.78|3718.08|3727.1|3718.4|3726.43|3717.73|33
1640877700000|2021-12-30 15:21:40|3726.76|3718.06|3728.67|3719.97|3728.67|3719.97|3726.55|3717.85|23
1640877710000|2021-12-30 15:21:50|3728.76|3720.06|3732.01|3723.31|3732.78|3724.08|3728.76|3720.06|37
1640877720000|2021-12-30 15:22:00|3731.99|3723.29|3730.96|3722.26|3732.44|3723.74|3730.33|3721.63|39
1640877730000|2021-12-30 15:22:10|3730.88|3722.18|3731.02|3722.32|3731.19|3722.49|3730.63|3721.93|28
1640877740000|2021-12-30 15:22:20|3731.07|3722.37|3731.01|3722.31|3731.17|3722.47|3730.88|3722.18|19
1640877750000|2021-12-30 15:22:30|3730.97|3722.27|3730.56|3721.86|3731.85|3723.15|3730.28|3721.58|32
1640877760000|2021-12-30 15:22:40|3730.62|3721.92|3730.27|3721.57|3730.83|3722.13|3729.53|3720.83|32
1640877770000|2021-12-30 15:22:50|3730.16|3721.46|3729.86|3721.16|3730.35|3721.65|3729.13|3720.43|27
1640877780000|2021-12-30 15:23:00|3729.81|3721.11|3730.07|3721.37|3730.99|3722.29|3729.16|3720.46|32
1640877790000|2021-12-30 15:23:10|3730.05|3721.35|3729.12|3720.42|3730.19|3721.49|3729.12|3720.42|25
1640877800000|2021-12-30 15:23:20|3729.13|3720.43|3730.08|3721.38|3730.13|3721.43|3729.13|3720.43|30
1640877810000|2021-12-30 15:23:30|3730.09|3721.39|3729.92|3721.22|3730.09|3721.39|3729.32|3720.62|28
1640877820000|2021-12-30 15:23:40|3729.94|3721.24|3729.66|3720.96|3729.96|3721.26|3729.65|3720.95|29
1640877830000|2021-12-30 15:23:50|3729.64|3720.94|3729.04|3720.34|3729.64|3720.94|3729.03|3720.33|24
1640877840000|2021-12-30 15:24:00|3729.02|3720.32|3730.81|3722.11|3730.81|3722.11|3728.98|3720.28|31
1640877850000|2021-12-30 15:24:10|3730.34|3721.64|3729.83|3721.13|3730.4|3721.7|3729.78|3721.08|33
1640877860000|2021-12-30 15:24:20|3729.94|3721.24|3729.74|3721.04|3729.94|3721.24|3729.37|3720.67|33
1640877870000|2021-12-30 15:24:30|3729.72|3721.02|3727.42|3718.72|3729.98|3721.28|3727.42|3718.72|35
1640877880000|2021-12-30 15:24:40|3727.79|3719.09|3725.46|3716.76|3727.79|3719.09|3724.29|3715.59|40
1640877890000|2021-12-30 15:24:50|3725.57|3716.87|3727.18|3718.48|3727.36|3718.66|3725.48|3716.78|30
1640877900000|2021-12-30 15:25:00|3727.1|3718.4|3726.62|3717.92|3727.17|3718.47|3726.13|3717.43|36
1640877910000|2021-12-30 15:25:10|3726.58|3717.88|3725.44|3716.74|3727.27|3718.57|3725.42|3716.72|34
1640877920000|2021-12-30 15:25:20|3725.58|3716.88|3725.19|3716.49|3726.35|3717.65|3724.92|3716.22|36
1640877930000|2021-12-30 15:25:30|3725.16|3716.46|3725.26|3716.56|3725.76|3717.06|3724.37|3715.67|26
1640877940000|2021-12-30 15:25:40|3725.22|3716.52|3725.48|3716.78|3725.64|3716.94|3725.17|3716.47|25
1640877950000|2021-12-30 15:25:50|3725.65|3716.95|3725.86|3717.16|3726.14|3717.44|3725.36|3716.66|36
1640877960000|2021-12-30 15:26:00|3725.84|3717.14|3725.46|3716.76|3725.84|3717.14|3725.22|3716.52|32
1640877970000|2021-12-30 15:26:10|3725.5|3716.8|3725.46|3716.76|3725.72|3717.02|3725.35|3716.65|34
1640877980000|2021-12-30 15:26:20|3725.44|3716.74|3725.64|3716.94|3725.64|3716.94|3725.11|3716.41|25
1640877990000|2021-12-30 15:26:30|3724.91|3716.21|3729.5|3720.8|3729.5|3720.8|3724.07|3715.37|36
1640878000000|2021-12-30 15:26:40|3729.45|3720.75|3729.6|3720.9|3731.02|3722.32|3729.45|3720.75|29
1640878010000|2021-12-30 15:26:50|3729.61|3720.91|3728.48|3719.78|3729.61|3720.91|3728.05|3719.35|27
1640878020000|2021-12-30 15:27:00|3728.47|3719.77|3728.4|3719.7|3728.48|3719.78|3728.27|3719.57|14
1640878030000|2021-12-30 15:27:10|3728.41|3719.71|3729.06|3720.36|3729.46|3720.76|3728.41|3719.71|28
1640878040000|2021-12-30 15:27:20|3729.11|3720.41|3728.62|3719.92|3729.73|3721.03|3728.39|3719.69|31
1640878050000|2021-12-30 15:27:30|3728.98|3720.28|3729.64|3720.94|3729.7|3721|3728.98|3720.28|30
1640878060000|2021-12-30 15:27:40|3729.65|3720.95|3729.65|3720.95|3729.69|3720.99|3729.48|3720.78|25
1640878070000|2021-12-30 15:27:50|3729.69|3720.99|3731.02|3722.32|3731.06|3722.36|3729.66|3720.96|35
1640878080000|2021-12-30 15:28:00|3731.08|3722.38|3731.34|3722.64|3731.62|3722.92|3730.99|3722.29|32
1640878090000|2021-12-30 15:28:10|3731.49|3722.79|3730.92|3722.22|3732.82|3724.12|3730.84|3722.14|36
1640878100000|2021-12-30 15:28:20|3730.93|3722.23|3731.24|3722.54|3731.39|3722.69|3730.92|3722.22|32
1640878110000|2021-12-30 15:28:30|3731.15|3722.45|3730.2|3721.5|3731.31|3722.61|3729.71|3721.01|37
1640878120000|2021-12-30 15:28:40|3730.17|3721.47|3729.54|3720.84|3730.33|3721.63|3729.47|3720.77|33
1640878130000|2021-12-30 15:28:50|3729.51|3720.81|3729.59|3720.89|3729.64|3720.94|3729.45|3720.75|17
1640878140000|2021-12-30 15:29:00|3729.46|3720.76|3729.36|3720.66|3729.57|3720.87|3729.32|3720.62|21
1640878150000|2021-12-30 15:29:10|3729.3|3720.6|3729.13|3720.43|3729.36|3720.66|3729.12|3720.42|8
1640878160000|2021-12-30 15:29:20|3729.11|3720.41|3729.55|3720.85|3729.9|3721.2|3729.11|3720.41|23
1640878170000|2021-12-30 15:29:30|3729.5|3720.8|3729.87|3721.17|3730.2|3721.5|3729.41|3720.71|27
1640878180000|2021-12-30 15:29:40|3729.88|3721.18|3727.82|3719.12|3729.88|3721.18|3727.61|3718.91|33
1640878190000|2021-12-30 15:29:50|3728|3719.3|3728.06|3719.36|3728.14|3719.44|3727.73|3719.03|28
1640878200000|2021-12-30 15:30:00|3728.08|3719.38|3728.1|3719.4|3728.54|3719.84|3727.94|3719.24|36
1640878210000|2021-12-30 15:30:10|3727.74|3719.04|3727.21|3718.51|3728.03|3719.33|3726.97|3718.27|36
1640878220000|2021-12-30 15:30:20|3727.25|3718.55|3727.22|3718.52|3727.25|3718.55|3726.95|3718.25|29
1640878230000|2021-12-30 15:30:30|3727.11|3718.41|3727.34|3718.64|3727.47|3718.77|3727.11|3718.41|31
1640878240000|2021-12-30 15:30:40|3727.36|3718.66|3728.44|3719.74|3728.52|3719.82|3727.21|3718.51|35
1640878250000|2021-12-30 15:30:50|3728.48|3719.78|3726.18|3717.48|3728.48|3719.78|3726.1|3717.4|34
1640878260000|2021-12-30 15:31:00|3726.17|3717.47|3726.33|3717.63|3726.37|3717.67|3725.81|3717.11|34
1640878270000|2021-12-30 15:31:10|3726.38|3717.68|3726.68|3717.98|3727.34|3718.64|3726.28|3717.58|36
1640878280000|2021-12-30 15:31:20|3726.74|3718.04|3726.67|3717.97|3726.87|3718.17|3726.18|3717.48|29
1640878290000|2021-12-30 15:31:30|3726.73|3718.03|3726.49|3717.79|3726.73|3718.03|3726.24|3717.54|26
1640878300000|2021-12-30 15:31:40|3726.52|3717.82|3726.34|3717.64|3726.72|3718.02|3726.34|3717.64|31
1640878310000|2021-12-30 15:31:50|3726.38|3717.68|3725.81|3717.11|3727.17|3718.47|3725.81|3717.11|35
1640878320000|2021-12-30 15:32:00|3726.1|3717.4|3725.46|3716.76|3726.17|3717.47|3725.46|3716.76|35
1640878330000|2021-12-30 15:32:10|3726.07|3717.37|3726.34|3717.64|3726.48|3717.78|3726.06|3717.36|37
1640878340000|2021-12-30 15:32:20|3726.14|3717.44|3725.68|3716.98|3726.34|3717.64|3725.13|3716.43|33
1640878350000|2021-12-30 15:32:30|3725.84|3717.14|3725.95|3717.25|3726.26|3717.56|3725.77|3717.07|31
1640878360000|2021-12-30 15:32:40|3725.83|3717.13|3725.53|3716.83|3726.03|3717.33|3725.5|3716.8|32
1640878370000|2021-12-30 15:32:50|3725.49|3716.79|3726.13|3717.43|3726.24|3717.54|3725.41|3716.71|34
1640878380000|2021-12-30 15:33:00|3726.14|3717.44|3725.95|3717.25|3726.25|3717.55|3725.88|3717.18|32
1640878390000|2021-12-30 15:33:10|3725.99|3717.29|3726.07|3717.37|3726.21|3717.51|3725.94|3717.24|28
1640878400000|2021-12-30 15:33:20|3726.05|3717.35|3724.85|3716.15|3726.06|3717.36|3724.82|3716.12|24
1640878410000|2021-12-30 15:33:30|3724.83|3716.13|3724.66|3715.96|3724.95|3716.25|3724.61|3715.91|20
1640878420000|2021-12-30 15:33:40|3724.65|3715.95|3724.72|3716.02|3724.8|3716.1|3724.62|3715.92|15
1640878430000|2021-12-30 15:33:50|3724.65|3715.95|3724.89|3716.19|3724.89|3716.19|3724.52|3715.82|28
1640878440000|2021-12-30 15:34:00|3724.85|3716.15|3724.83|3716.13|3725.47|3716.77|3724.72|3716.02|32
1640878450000|2021-12-30 15:34:10|3724.82|3716.12|3723.05|3714.35|3725.23|3716.53|3723.04|3714.34|31
1640878460000|2021-12-30 15:34:20|3723.06|3714.36|3723.33|3714.63|3723.69|3714.99|3722.95|3714.25|32
1640878470000|2021-12-30 15:34:30|3723.23|3714.53|3722.88|3714.18|3723.61|3714.91|3722.87|3714.17|29
1640878480000|2021-12-30 15:34:40|3722.85|3714.15|3722.91|3714.21|3722.91|3714.21|3722.62|3713.92|30
1640878490000|2021-12-30 15:34:50|3722.92|3714.22|3724.07|3715.37|3724.56|3715.86|3722.92|3714.22|31
1640878500000|2021-12-30 15:35:00|3724.05|3715.35|3724.06|3715.36|3724.24|3715.54|3723.81|3715.11|32
1640878510000|2021-12-30 15:35:10|3724.04|3715.34|3723.82|3715.12|3724.04|3715.34|3723.8|3715.1|18
1640878520000|2021-12-30 15:35:20|3723.8|3715.1|3722.62|3713.92|3723.8|3715.1|3722.57|3713.87|16
1640878530000|2021-12-30 15:35:30|3722.56|3713.86|3723.01|3714.31|3723.01|3714.31|3722.24|3713.54|22
1640878540000|2021-12-30 15:35:40|3722.97|3714.27|3722.72|3714.02|3722.98|3714.28|3722.72|3714.02|31
1640878550000|2021-12-30 15:35:50|3722.84|3714.14|3722.87|3714.17|3722.98|3714.28|3722.76|3714.06|31
1640878560000|2021-12-30 15:36:00|3722.92|3714.22|3722.87|3714.17|3722.95|3714.25|3722.35|3713.65|31
1640878570000|2021-12-30 15:36:10|3722.83|3714.13|3722.72|3714.02|3722.91|3714.21|3722.35|3713.65|30
1640878580000|2021-12-30 15:36:20|3722.8|3714.1|3722.12|3713.42|3722.8|3714.1|3721.67|3712.97|32
1640878590000|2021-12-30 15:36:30|3722.11|3713.41|3722.67|3713.97|3722.8|3714.1|3721.79|3713.09|34
1640878600000|2021-12-30 15:36:40|3722.72|3714.02|3722.79|3714.09|3722.79|3714.09|3722.55|3713.85|27
1640878610000|2021-12-30 15:36:50|3722.72|3714.02|3722.63|3713.93|3722.86|3714.16|3722.63|3713.93|19
1640878620000|2021-12-30 15:37:00|3722.64|3713.94|3722.24|3713.54|3722.64|3713.94|3722.24|3713.54|23
1640878630000|2021-12-30 15:37:10|3722.23|3713.53|3720.91|3712.21|3722.67|3713.97|3720.91|3712.21|28
1640878640000|2021-12-30 15:37:20|3720.86|3712.16|3721.19|3712.49|3721.51|3712.81|3720.86|3712.16|33
1640878650000|2021-12-30 15:37:30|3721.18|3712.48|3721.12|3712.42|3721.18|3712.48|3720.85|3712.15|34
1640878660000|2021-12-30 15:37:40|3721.11|3712.41|3721.05|3712.35|3721.16|3712.46|3720.86|3712.16|31
1640878670000|2021-12-30 15:37:50|3721.06|3712.36|3721.06|3712.36|3721.17|3712.47|3720.84|3712.14|35
1640878680000|2021-12-30 15:38:00|3721.07|3712.37|3720.43|3711.73|3721.39|3712.69|3720.18|3711.48|38
1640878690000|2021-12-30 15:38:10|3720.45|3711.75|3719.75|3711.05|3720.45|3711.75|3719.6|3710.9|38
1640878700000|2021-12-30 15:38:20|3719.9|3711.2|3719.76|3711.06|3719.91|3711.21|3719.58|3710.88|28
1640878710000|2021-12-30 15:38:30|3719.78|3711.08|3719.68|3710.98|3719.91|3711.21|3719.12|3710.42|34
1640878720000|2021-12-30 15:38:40|3719.79|3711.09|3719.78|3711.08|3719.8|3711.1|3719.53|3710.83|27
1640878730000|2021-12-30 15:38:50|3719.85|3711.15|3719.52|3710.82|3719.87|3711.17|3719.08|3710.38|34
1640878740000|2021-12-30 15:39:00|3719.51|3710.81|3720.74|3712.04|3720.76|3712.06|3719.51|3710.81|12
1640878750000|2021-12-30 15:39:10|3720.76|3712.06|3720.81|3712.11|3720.84|3712.14|3720.75|3712.05|17
1640878760000|2021-12-30 15:39:20|3720.8|3712.1|3720.82|3712.12|3720.83|3712.13|3720.78|3712.08|32
1640878770000|2021-12-30 15:39:30|3720.8|3712.1|3721.35|3712.65|3721.4|3712.7|3720.78|3712.08|27
1640878780000|2021-12-30 15:39:40|3721.34|3712.64|3721.7|3713|3721.7|3713|3721.33|3712.63|6
1640878790000|2021-12-30 15:39:50|3721.61|3712.91|3721.29|3712.59|3721.61|3712.91|3721.22|3712.52|23
1640878800000|2021-12-30 15:40:00|3721.38|3712.68|3720.66|3711.96|3721.62|3712.92|3720.57|3711.87|26
1640878810000|2021-12-30 15:40:10|3720.59|3711.89|3720.41|3711.71|3720.59|3711.89|3720.3|3711.6|34
1640878820000|2021-12-30 15:40:20|3720.4|3711.7|3721.1|3712.4|3721.1|3712.4|3720.4|3711.7|33
1640878830000|2021-12-30 15:40:30|3720.72|3712.02|3724.4|3715.7|3724.4|3715.7|3720.62|3711.92|33
1640878840000|2021-12-30 15:40:40|3724.38|3715.68|3724.63|3715.93|3724.73|3716.03|3724.36|3715.66|29
1640878850000|2021-12-30 15:40:50|3724.36|3715.66|3724.86|3716.16|3725|3716.3|3724.26|3715.56|37
1640878860000|2021-12-30 15:41:00|3724.88|3716.18|3724.59|3715.89|3725|3716.3|3724.21|3715.51|32
1640878870000|2021-12-30 15:41:10|3724.62|3715.92|3724.59|3715.89|3724.66|3715.96|3724.51|3715.81|20
1640878880000|2021-12-30 15:41:20|3724.65|3715.95|3724.47|3715.77|3724.69|3715.99|3724.47|3715.77|35
1640878890000|2021-12-30 15:41:30|3724.49|3715.79|3722.77|3714.07|3724.53|3715.83|3722.16|3713.46|32
1640878900000|2021-12-30 15:41:40|3722.76|3714.06|3722.37|3713.67|3722.8|3714.1|3721.46|3712.76|33
1640878910000|2021-12-30 15:41:50|3722.36|3713.66|3722.83|3714.13|3722.83|3714.13|3722.31|3713.61|36
1640878920000|2021-12-30 15:42:00|3722.76|3714.06|3724.53|3715.83|3724.53|3715.83|3722.76|3714.06|32
1640878930000|2021-12-30 15:42:10|3724.43|3715.73|3725.6|3716.9|3725.87|3717.17|3724.24|3715.54|37
1640878940000|2021-12-30 15:42:20|3725.45|3716.75|3725.28|3716.58|3725.57|3716.87|3724.78|3716.08|31
1640878950000|2021-12-30 15:42:30|3724.89|3716.19|3724.73|3716.03|3725.15|3716.45|3724.67|3715.97|36
1640878960000|2021-12-30 15:42:40|3724.35|3715.65|3724.16|3715.46|3724.35|3715.65|3723.91|3715.21|36
1640878970000|2021-12-30 15:42:50|3724.28|3715.58|3724.3|3715.6|3724.34|3715.64|3724.08|3715.38|34
1640878980000|2021-12-30 15:43:00|3724.27|3715.57|3723.18|3714.48|3724.38|3715.68|3722.71|3714.01|30
1640878990000|2021-12-30 15:43:10|3723.19|3714.49|3723.92|3715.22|3723.92|3715.22|3722.9|3714.2|28
1640879000000|2021-12-30 15:43:20|3723.86|3715.16|3723.56|3714.86|3723.99|3715.29|3723.56|3714.86|30
1640879010000|2021-12-30 15:43:30|3723.55|3714.85|3723.77|3715.07|3723.77|3715.07|3723.53|3714.83|32
1640879020000|2021-12-30 15:43:40|3723.75|3715.05|3723.77|3715.07|3723.99|3715.29|3723.73|3715.03|25
1640879030000|2021-12-30 15:43:50|3724.02|3715.32|3725.71|3717.01|3725.71|3717.01|3724.02|3715.32|31
1640879040000|2021-12-30 15:44:00|3725.8|3717.1|3725.18|3716.48|3725.94|3717.24|3725.18|3716.48|36
1640879050000|2021-12-30 15:44:10|3725.16|3716.46|3724.41|3715.71|3725.49|3716.79|3724.33|3715.63|38
1640879060000|2021-12-30 15:44:20|3724.46|3715.76|3725.35|3716.65|3725.57|3716.87|3724.36|3715.66|36
1640879070000|2021-12-30 15:44:30|3725.26|3716.56|3725.15|3716.45|3725.38|3716.68|3725.08|3716.38|27
1640879080000|2021-12-30 15:44:40|3725.16|3716.46|3725.35|3716.65|3725.35|3716.65|3725.03|3716.33|25
1640879090000|2021-12-30 15:44:50|3725.34|3716.64|3725.29|3716.59|3725.38|3716.68|3725.09|3716.39|27
1640879100000|2021-12-30 15:45:00|3725.3|3716.6|3725.38|3716.68|3725.47|3716.77|3725.3|3716.6|26
1640879110000|2021-12-30 15:45:10|3725.37|3716.67|3727.54|3718.84|3727.59|3718.89|3725.37|3716.67|28
1640879120000|2021-12-30 15:45:20|3727.53|3718.83|3727|3718.3|3727.62|3718.92|3726.63|3717.93|29
1640879130000|2021-12-30 15:45:30|3727.01|3718.31|3727.87|3719.17|3727.88|3719.18|3727.01|3718.31|33
1640879140000|2021-12-30 15:45:40|3727.94|3719.24|3727.81|3719.11|3728.01|3719.31|3727.67|3718.97|36
1640879150000|2021-12-30 15:45:50|3727.9|3719.2|3727.84|3719.14|3727.99|3719.29|3727.8|3719.1|31
1640879160000|2021-12-30 15:46:00|3727.83|3719.13|3727.84|3719.14|3728.01|3719.31|3727.79|3719.09|29
1640879170000|2021-12-30 15:46:10|3727.85|3719.15|3725.52|3716.82|3727.95|3719.25|3725.52|3716.82|33
1640879180000|2021-12-30 15:46:20|3725.58|3716.88|3723.6|3714.9|3725.58|3716.88|3723.6|3714.9|30
1640879190000|2021-12-30 15:46:30|3724.06|3715.36|3724.33|3715.63|3724.64|3715.94|3724.02|3715.32|37
1640879200000|2021-12-30 15:46:40|3724.24|3715.54|3723.07|3714.37|3724.41|3715.71|3723.02|3714.32|38
1640879210000|2021-12-30 15:46:50|3723.05|3714.35|3723.13|3714.43|3723.5|3714.8|3722.78|3714.08|35
1640879220000|2021-12-30 15:47:00|3723.15|3714.45|3723.19|3714.49|3723.46|3714.76|3723.04|3714.34|33
1640879230000|2021-12-30 15:47:10|3723.29|3714.59|3722.13|3713.43|3723.32|3714.62|3721.56|3712.86|34
1640879240000|2021-12-30 15:47:20|3722.16|3713.46|3721.73|3713.03|3722.17|3713.47|3721.51|3712.81|34
1640879250000|2021-12-30 15:47:30|3721.64|3712.94|3721.72|3713.02|3721.75|3713.05|3721.6|3712.9|23
1640879260000|2021-12-30 15:47:40|3721.73|3713.03|3727.12|3718.42|3727.12|3718.42|3721.69|3712.99|36
1640879270000|2021-12-30 15:47:50|3727.1|3718.4|3726.54|3717.84|3727.57|3718.87|3726.42|3717.72|33
1640879280000|2021-12-30 15:48:00|3726.55|3717.85|3726.1|3717.4|3726.55|3717.85|3725.07|3716.37|35
1640879290000|2021-12-30 15:48:10|3724.19|3715.49|3724.76|3716.06|3725.26|3716.56|3724.05|3715.35|32
1640879300000|2021-12-30 15:48:20|3724.89|3716.19|3724.72|3716.02|3724.93|3716.23|3723.91|3715.21|33
1640879310000|2021-12-30 15:48:30|3724.24|3715.54|3725.05|3716.35|3726|3717.3|3724.24|3715.54|36
1640879320000|2021-12-30 15:48:40|3725.08|3716.38|3724.88|3716.18|3725.47|3716.77|3724.52|3715.82|39
1640879330000|2021-12-30 15:48:50|3725.18|3716.48|3725.06|3716.36|3725.68|3716.98|3724.65|3715.95|38
1640879340000|2021-12-30 15:49:00|3724.97|3716.27|3724.83|3716.13|3725.02|3716.32|3724.51|3715.81|29
1640879350000|2021-12-30 15:49:10|3724.88|3716.18|3725.93|3717.23|3726.01|3717.31|3724.86|3716.16|26
1640879360000|2021-12-30 15:49:20|3725.96|3717.26|3726.4|3717.7|3726.45|3717.75|3725.84|3717.14|31
1640879370000|2021-12-30 15:49:30|3726.36|3717.66|3726.81|3718.11|3726.91|3718.21|3726.3|3717.6|25
1640879380000|2021-12-30 15:49:40|3726.88|3718.18|3726.73|3718.03|3726.9|3718.2|3726.61|3717.91|25
1640879390000|2021-12-30 15:49:50|3726.71|3718.01|3726.5|3717.8|3726.87|3718.17|3725.97|3717.27|25
1640879400000|2021-12-30 15:50:00|3726.63|3717.93|3726.41|3717.71|3726.81|3718.11|3726.23|3717.53|30
1640879410000|2021-12-30 15:50:10|3726.49|3717.79|3728.04|3719.34|3728.04|3719.34|3726.39|3717.69|32
1640879420000|2021-12-30 15:50:20|3728.03|3719.33|3728.81|3720.11|3729.01|3720.31|3727.73|3719.03|36
1640879430000|2021-12-30 15:50:30|3728.71|3720.01|3728.8|3720.1|3729.01|3720.31|3728.61|3719.91|28
1640879440000|2021-12-30 15:50:40|3728.74|3720.04|3728.58|3719.88|3728.94|3720.24|3728.58|3719.88|24
1640879450000|2021-12-30 15:50:50|3728.98|3720.28|3730.03|3721.33|3730.09|3721.39|3728.78|3720.08|37
1640879460000|2021-12-30 15:51:00|3730.04|3721.34|3727.33|3718.63|3730.04|3721.34|3727.1|3718.4|37
1640879470000|2021-12-30 15:51:10|3727.24|3718.54|3727.02|3718.32|3727.27|3718.57|3726.81|3718.11|36
1640879480000|2021-12-30 15:51:20|3727.05|3718.35|3727.55|3718.85|3727.86|3719.16|3727.04|3718.34|29
1640879490000|2021-12-30 15:51:30|3727.66|3718.96|3728.44|3719.74|3728.44|3719.74|3727.53|3718.83|30
1640879500000|2021-12-30 15:51:40|3728.46|3719.76|3728.87|3720.17|3728.87|3720.17|3728.36|3719.66|23
1640879510000|2021-12-30 15:51:50|3728.88|3720.18|3727.3|3718.6|3728.89|3720.19|3727.23|3718.53|31
1640879520000|2021-12-30 15:52:00|3727.23|3718.53|3726.79|3718.09|3727.23|3718.53|3726.79|3718.09|26
1640879530000|2021-12-30 15:52:10|3726.9|3718.2|3725.75|3717.05|3726.9|3718.2|3725.74|3717.04|36
1640879540000|2021-12-30 15:52:20|3725.74|3717.04|3727.23|3718.53|3727.63|3718.93|3725.74|3717.04|36
1640879550000|2021-12-30 15:52:30|3727.24|3718.54|3726.89|3718.19|3727.24|3718.54|3726.77|3718.07|30
1640879560000|2021-12-30 15:52:40|3726.92|3718.22|3727|3718.3|3727.23|3718.53|3726.86|3718.16|35
1640879570000|2021-12-30 15:52:50|3727.08|3718.38|3727.1|3718.4|3727.2|3718.5|3726.84|3718.14|33
1640879580000|2021-12-30 15:53:00|3727.12|3718.42|3726.93|3718.23|3727.12|3718.42|3726.82|3718.12|20
1640879590000|2021-12-30 15:53:10|3726.92|3718.22|3727.04|3718.34|3727.09|3718.39|3726.76|3718.06|23
1640879600000|2021-12-30 15:53:20|3727|3718.3|3727.02|3718.32|3727.09|3718.39|3726.81|3718.11|19
1640879610000|2021-12-30 15:53:30|3727.01|3718.31|3725.77|3717.07|3727.24|3718.54|3725.76|3717.06|29
1640879620000|2021-12-30 15:53:40|3725.85|3717.15|3722.75|3714.05|3725.85|3717.15|3722.56|3713.86|35
1640879630000|2021-12-30 15:53:50|3723.13|3714.43|3723.01|3714.31|3723.33|3714.63|3722.93|3714.23|35
1640879640000|2021-12-30 15:54:00|3722.9|3714.2|3723.02|3714.32|3723.29|3714.59|3722.84|3714.14|30
1640879650000|2021-12-30 15:54:10|3723.14|3714.44|3722.93|3714.23|3723.26|3714.56|3722.87|3714.17|37
1640879660000|2021-12-30 15:54:20|3722.97|3714.27|3722.67|3713.97|3723.28|3714.58|3722.36|3713.66|33
1640879670000|2021-12-30 15:54:30|3722.53|3713.83|3722.6|3713.9|3722.63|3713.93|3722.22|3713.52|33
1640879680000|2021-12-30 15:54:40|3722.36|3713.66|3722.87|3714.17|3723.01|3714.31|3722.35|3713.65|37
1640879690000|2021-12-30 15:54:50|3722.99|3714.29|3722.46|3713.76|3722.99|3714.29|3722.17|3713.47|34
1640879700000|2021-12-30 15:55:00|3722.52|3713.82|3722.05|3713.35|3722.52|3713.82|3720.65|3711.95|35
1640879710000|2021-12-30 15:55:10|3722.01|3713.31|3720.57|3711.87|3722.01|3713.31|3720.38|3711.68|38
1640879720000|2021-12-30 15:55:20|3720.64|3711.94|3720.43|3711.73|3720.87|3712.17|3720.41|3711.71|33
1640879730000|2021-12-30 15:55:30|3720.6|3711.9|3714.02|3705.32|3720.6|3711.9|3713.98|3705.28|37
1640879740000|2021-12-30 15:55:40|3714.03|3705.33|3716.03|3707.33|3716.17|3707.47|3713.75|3705.05|37
1640879750000|2021-12-30 15:55:50|3715.89|3707.19|3716.22|3707.52|3716.61|3707.91|3715.73|3707.03|39
1640879760000|2021-12-30 15:56:00|3716.44|3707.74|3717.03|3708.33|3717.12|3708.42|3716.31|3707.61|35
1640879770000|2021-12-30 15:56:10|3717.01|3708.31|3717.44|3708.74|3717.46|3708.76|3716.91|3708.21|30
1640879780000|2021-12-30 15:56:20|3717.46|3708.76|3717|3708.3|3717.91|3709.21|3716.68|3707.98|32
1640879790000|2021-12-30 15:56:30|3716.98|3708.28|3716.75|3708.05|3717.37|3708.67|3716.75|3708.05|28
1640879800000|2021-12-30 15:56:40|3716.78|3708.08|3716.6|3707.9|3716.92|3708.22|3716.41|3707.71|33
1640879810000|2021-12-30 15:56:50|3716.55|3707.85|3716.87|3708.17|3716.92|3708.22|3716.55|3707.85|28
1640879820000|2021-12-30 15:57:00|3716.74|3708.04|3717.12|3708.42|3717.23|3708.53|3716.7|3708|27
1640879830000|2021-12-30 15:57:10|3716.93|3708.23|3718.45|3709.75|3719.18|3710.48|3716.93|3708.23|39
1640879840000|2021-12-30 15:57:20|3718.44|3709.74|3717.77|3709.07|3719.03|3710.33|3717.21|3708.51|36
1640879850000|2021-12-30 15:57:30|3717.55|3708.85|3717.74|3709.04|3718.34|3709.64|3717.46|3708.76|35
1640879860000|2021-12-30 15:57:40|3717.82|3709.12|3717.74|3709.04|3718.06|3709.36|3717.66|3708.96|30
1640879870000|2021-12-30 15:57:50|3717.71|3709.01|3717.53|3708.83|3717.92|3709.22|3717.2|3708.5|26
1640879880000|2021-12-30 15:58:00|3717.65|3708.95|3717.16|3708.46|3717.65|3708.95|3717.16|3708.46|36
1640879890000|2021-12-30 15:58:10|3717.25|3708.55|3717.28|3708.58|3717.47|3708.77|3717.25|3708.55|22
1640879900000|2021-12-30 15:58:20|3717.22|3708.52|3716.85|3708.15|3717.22|3708.52|3716.35|3707.65|27
1640879910000|2021-12-30 15:58:30|3716.86|3708.16|3717.38|3708.68|3717.45|3708.75|3716.52|3707.82|36
1640879920000|2021-12-30 15:58:40|3717.36|3708.66|3717.69|3708.99|3717.88|3709.18|3717.24|3708.54|34
1640879930000|2021-12-30 15:58:50|3717.71|3709.01|3717.32|3708.62|3717.86|3709.16|3717.29|3708.59|31
1640879940000|2021-12-30 15:59:00|3717.33|3708.63|3714.62|3705.92|3717.42|3708.72|3714.62|3705.92|38
1640879950000|2021-12-30 15:59:10|3714.93|3706.23|3713.52|3704.82|3715.07|3706.37|3713.21|3704.51|37
1640879960000|2021-12-30 15:59:20|3713.49|3704.79|3713.11|3704.41|3713.61|3704.91|3712.93|3704.23|35
1640879970000|2021-12-30 15:59:30|3712.9|3704.2|3712.43|3703.73|3712.91|3704.21|3712.39|3703.69|26
1640879980000|2021-12-30 15:59:40|3712.35|3703.65|3712.96|3704.26|3713.04|3704.34|3712.35|3703.65|30
1640879990000|2021-12-30 15:59:50|3712.87|3704.17|3712.62|3703.92|3712.95|3704.25|3712.06|3703.36|31
1640880000000|2021-12-30 16:00:00|3713.41|3704.71|3714.12|3705.42|3714.19|3705.49|3713.41|3704.71|28
1640880010000|2021-12-30 16:00:10|3714.05|3705.35|3714.67|3705.97|3714.8|3706.1|3713.94|3705.24|31
1640880020000|2021-12-30 16:00:20|3714.7|3706|3715.97|3707.27|3715.97|3707.27|3714.6|3705.9|34
1640880030000|2021-12-30 16:00:30|3715.96|3707.26|3716.77|3708.07|3716.77|3708.07|3715.96|3707.26|38
1640880040000|2021-12-30 16:00:40|3716.67|3707.97|3717.05|3708.35|3717.55|3708.85|3716.67|3707.97|37
1640880050000|2021-12-30 16:00:50|3717.03|3708.33|3716.47|3707.77|3717.26|3708.56|3716.47|3707.77|39
1640880060000|2021-12-30 16:01:00|3716.38|3707.68|3714.1|3705.4|3716.47|3707.77|3713.86|3705.16|34
1640880070000|2021-12-30 16:01:10|3714.01|3705.31|3714.05|3705.35|3714.57|3705.87|3713.7|3705|34
1640880080000|2021-12-30 16:01:20|3714.1|3705.4|3715.28|3706.58|3715.5|3706.8|3714.06|3705.36|35
1640880090000|2021-12-30 16:01:30|3715.52|3706.82|3717.15|3708.45|3717.17|3708.47|3715.52|3706.82|39
1640880100000|2021-12-30 16:01:40|3717.11|3708.41|3717.91|3709.21|3718.01|3709.31|3717.11|3708.41|37
1640880110000|2021-12-30 16:01:50|3717.9|3709.2|3717.22|3708.52|3718.54|3709.84|3717.22|3708.52|31
1640880120000|2021-12-30 16:02:00|3717.41|3708.71|3718.16|3709.46|3718.16|3709.46|3717.27|3708.57|34
1640880130000|2021-12-30 16:02:10|3718.1|3709.4|3718.09|3709.39|3718.21|3709.51|3717.49|3708.79|31
1640880140000|2021-12-30 16:02:20|3718.12|3709.42|3714.14|3705.44|3718.39|3709.69|3714.14|3705.44|34
1640880150000|2021-12-30 16:02:30|3714.19|3705.49|3714.43|3705.73|3715.47|3706.77|3714.19|3705.49|34
1640880160000|2021-12-30 16:02:40|3714.5|3705.8|3712.49|3703.79|3714.64|3705.94|3712.27|3703.57|36
1640880170000|2021-12-30 16:02:50|3712.55|3703.85|3712.03|3703.33|3712.59|3703.89|3711.32|3702.62|36
1640880180000|2021-12-30 16:03:00|3711.9|3703.2|3710.93|3702.23|3711.9|3703.2|3710.64|3701.94|39
1640880190000|2021-12-30 16:03:10|3710.95|3702.25|3712.7|3704|3712.95|3704.25|3710.95|3702.25|37
1640880200000|2021-12-30 16:03:20|3712.58|3703.88|3715.07|3706.37|3715.07|3706.37|3711.93|3703.23|39
1640880210000|2021-12-30 16:03:30|3715.25|3706.55|3718.05|3709.35|3718.59|3709.89|3715.25|3706.55|39
1640880220000|2021-12-30 16:03:40|3717.97|3709.27|3718.28|3709.58|3718.28|3709.58|3717.34|3708.64|37
1640880230000|2021-12-30 16:03:50|3718.36|3709.66|3718.23|3709.53|3718.51|3709.81|3717.73|3709.03|36
1640880240000|2021-12-30 16:04:00|3718.31|3709.61|3717.77|3709.07|3719.24|3710.54|3717.76|3709.06|36
1640880250000|2021-12-30 16:04:10|3717.72|3709.02|3717.07|3708.37|3718.17|3709.47|3717.07|3708.37|36
1640880260000|2021-12-30 16:04:20|3716.75|3708.05|3717.07|3708.37|3717.6|3708.9|3716.4|3707.7|36
1640880270000|2021-12-30 16:04:30|3717.05|3708.35|3717.01|3708.31|3717.22|3708.52|3716.94|3708.24|33
1640880280000|2021-12-30 16:04:40|3716.94|3708.24|3717.07|3708.37|3717.07|3708.37|3716.54|3707.84|28
1640880290000|2021-12-30 16:04:50|3717.15|3708.45|3718.87|3710.17|3718.91|3710.21|3717.15|3708.45|32
1640880300000|2021-12-30 16:05:00|3718.91|3710.21|3720.74|3712.04|3720.87|3712.17|3718.91|3710.21|35
1640880310000|2021-12-30 16:05:10|3720.54|3711.84|3720.56|3711.86|3720.56|3711.86|3719.76|3711.06|39
1640880320000|2021-12-30 16:05:20|3720.55|3711.85|3721.16|3712.46|3721.21|3712.51|3720.49|3711.79|33
1640880330000|2021-12-30 16:05:30|3721.12|3712.42|3721.21|3712.51|3721.78|3713.08|3720.89|3712.19|26
1640880340000|2021-12-30 16:05:40|3721.14|3712.44|3720.79|3712.09|3721.14|3712.44|3720.58|3711.88|38
1640880350000|2021-12-30 16:05:50|3720.78|3712.08|3720.72|3712.02|3720.84|3712.14|3720.68|3711.98|22
1640880360000|2021-12-30 16:06:00|3720.66|3711.96|3720.66|3711.96|3720.66|3711.96|3720.49|3711.79|17
1640880370000|2021-12-30 16:06:10|3720.67|3711.97|3720.7|3712|3720.7|3712|3720.61|3711.91|9
1640880380000|2021-12-30 16:06:20|3720.64|3711.94|3720.74|3712.04|3720.84|3712.14|3720.6|3711.9|25
1640880390000|2021-12-30 16:06:30|3720.73|3712.03|3721.61|3712.91|3721.62|3712.92|3720.56|3711.86|29
1640880400000|2021-12-30 16:06:40|3721.63|3712.93|3721.62|3712.92|3721.74|3713.04|3721.38|3712.68|30
1640880410000|2021-12-30 16:06:50|3721.63|3712.93|3720.25|3711.55|3721.68|3712.98|3720|3711.3|22
1640880420000|2021-12-30 16:07:00|3720.35|3711.65|3718.98|3710.28|3720.43|3711.73|3717.49|3708.79|37
1640880430000|2021-12-30 16:07:10|3719|3710.3|3721.45|3712.75|3721.52|3712.82|3719|3710.3|36
1640880440000|2021-12-30 16:07:20|3721.07|3712.37|3724.09|3715.39|3724.09|3715.39|3721.07|3712.37|35
1640880450000|2021-12-30 16:07:30|3724|3715.3|3722.69|3713.99|3724.19|3715.49|3722.67|3713.97|36
1640880460000|2021-12-30 16:07:40|3722.73|3714.03|3723.61|3714.91|3723.69|3714.99|3722.73|3714.03|38
1640880470000|2021-12-30 16:07:50|3723.65|3714.95|3722.84|3714.14|3723.65|3714.95|3721.71|3713.01|36
1640880480000|2021-12-30 16:08:00|3723.22|3714.52|3723.59|3714.89|3724.44|3715.74|3723.11|3714.41|36
1640880490000|2021-12-30 16:08:10|3723.54|3714.84|3723.96|3715.26|3724.07|3715.37|3723.5|3714.8|33
1640880500000|2021-12-30 16:08:20|3723.91|3715.21|3723.31|3714.61|3723.99|3715.29|3723.31|3714.61|36
1640880510000|2021-12-30 16:08:30|3723.35|3714.65|3724.22|3715.52|3724.22|3715.52|3723.18|3714.48|32
1640880520000|2021-12-30 16:08:40|3724.18|3715.48|3724.26|3715.56|3724.34|3715.64|3724.04|3715.34|34
1640880530000|2021-12-30 16:08:50|3724.28|3715.58|3721.8|3713.1|3724.29|3715.59|3720.53|3711.83|38
1640880540000|2021-12-30 16:09:00|3721.74|3713.04|3721.66|3712.96|3721.9|3713.2|3721.21|3712.51|36
1640880550000|2021-12-30 16:09:10|3721.62|3712.92|3722.42|3713.72|3722.46|3713.76|3721.62|3712.92|35
1640880560000|2021-12-30 16:09:20|3722.39|3713.69|3721.69|3712.99|3722.51|3713.81|3721.33|3712.63|38
1640880570000|2021-12-30 16:09:30|3721.98|3713.28|3723.23|3714.53|3723.57|3714.87|3721.95|3713.25|36
1640880580000|2021-12-30 16:09:40|3723.13|3714.43|3723.56|3714.86|3724.38|3715.68|3723.13|3714.43|39
1640880590000|2021-12-30 16:09:50|3723.66|3714.96|3723.85|3715.15|3724.24|3715.54|3723.65|3714.95|35
1640880600000|2021-12-30 16:10:00|3723.78|3715.08|3723.13|3714.43|3723.78|3715.08|3723.02|3714.32|32
1640880610000|2021-12-30 16:10:10|3723.18|3714.48|3724.18|3715.48|3724.23|3715.53|3723.16|3714.46|34
1640880620000|2021-12-30 16:10:20|3724.04|3715.34|3724.17|3715.47|3724.32|3715.62|3724.04|3715.34|20
1640880630000|2021-12-30 16:10:30|3724.26|3715.56|3724.21|3715.51|3724.26|3715.56|3724.15|3715.45|24
1640880640000|2021-12-30 16:10:40|3724.2|3715.5|3724.1|3715.4|3724.25|3715.55|3724.1|3715.4|10
1640880650000|2021-12-30 16:10:50|3723.84|3715.14|3723.86|3715.16|3723.87|3715.17|3723.75|3715.05|23
1640880660000|2021-12-30 16:11:00|3723.95|3715.25|3724.21|3715.51|3724.21|3715.51|3723.95|3715.25|28
1640880670000|2021-12-30 16:11:10|3724.3|3715.6|3722.48|3713.78|3724.39|3715.69|3722.48|3713.78|12
1640880680000|2021-12-30 16:11:20|3722.82|3714.12|3722.83|3714.13|3723.01|3714.31|3720.35|3711.65|39
1640880690000|2021-12-30 16:11:30|3722.69|3713.99|3722.39|3713.69|3722.94|3714.24|3721.9|3713.2|37
1640880700000|2021-12-30 16:11:40|3722.42|3713.72|3721.84|3713.14|3722.48|3713.78|3721.58|3712.88|38
1640880710000|2021-12-30 16:11:50|3721.8|3713.1|3721.87|3713.17|3721.94|3713.24|3721.77|3713.07|20
1640880720000|2021-12-30 16:12:00|3721.85|3713.15|3721.84|3713.14|3721.91|3713.21|3721.67|3712.97|19
1640880730000|2021-12-30 16:12:10|3721.83|3713.13|3722.81|3714.11|3722.81|3714.11|3721.77|3713.07|26
1640880740000|2021-12-30 16:12:20|3722.92|3714.22|3722.93|3714.23|3723.07|3714.37|3722.75|3714.05|24
1640880750000|2021-12-30 16:12:30|3722.92|3714.22|3722.66|3713.96|3722.94|3714.24|3722.66|3713.96|22
1640880760000|2021-12-30 16:12:40|3722.78|3714.08|3723.29|3714.59|3723.3|3714.6|3722.53|3713.83|31
1640880770000|2021-12-30 16:12:50|3723.31|3714.61|3723.57|3714.87|3724.19|3715.49|3723.15|3714.45|31
1640880780000|2021-12-30 16:13:00|3723.66|3714.96|3724.08|3715.38|3724.26|3715.56|3723.66|3714.96|35
1640880790000|2021-12-30 16:13:10|3724.06|3715.36|3724.94|3716.24|3725.16|3716.46|3724.06|3715.36|31
1640880800000|2021-12-30 16:13:20|3725.04|3716.34|3725.12|3716.42|3725.18|3716.48|3724.86|3716.16|36
1640880810000|2021-12-30 16:13:30|3725.06|3716.36|3725.05|3716.35|3725.22|3716.52|3724.89|3716.19|30
1640880820000|2021-12-30 16:13:40|3724.95|3716.25|3724.82|3716.12|3724.95|3716.25|3724.4|3715.7|35
1640880830000|2021-12-30 16:13:50|3724.81|3716.11|3724.53|3715.83|3724.81|3716.11|3724.2|3715.5|26
1640880840000|2021-12-30 16:14:00|3724.58|3715.88|3725.93|3717.23|3726.01|3717.31|3724.51|3715.81|24
1640880850000|2021-12-30 16:14:10|3725.85|3717.15|3726.83|3718.13|3726.88|3718.18|3725.85|3717.15|25
1640880860000|2021-12-30 16:14:20|3726.84|3718.14|3727.68|3718.98|3728.09|3719.39|3726.69|3717.99|31
1640880870000|2021-12-30 16:14:30|3727.71|3719.01|3727.86|3719.16|3728.22|3719.52|3727.51|3718.81|28
1640880880000|2021-12-30 16:14:40|3727.87|3719.17|3727.68|3718.98|3728.24|3719.54|3727.68|3718.98|27
1640880890000|2021-12-30 16:14:50|3727.69|3718.99|3728.22|3719.52|3728.31|3719.61|3727.69|3718.99|36
1640880900000|2021-12-30 16:15:00|3728.28|3719.58|3728.7|3720|3728.7|3720|3728.28|3719.58|31
1640880910000|2021-12-30 16:15:10|3728.83|3720.13|3728.45|3719.75|3728.83|3720.13|3728.37|3719.67|32
1640880920000|2021-12-30 16:15:20|3728.48|3719.78|3727.59|3718.89|3728.48|3719.78|3726.73|3718.03|37
1640880930000|2021-12-30 16:15:30|3727.54|3718.84|3728.13|3719.43|3728.15|3719.45|3727.32|3718.62|29
1640880940000|2021-12-30 16:15:40|3728.06|3719.36|3728.08|3719.38|3728.09|3719.39|3727.69|3718.99|35
1640880950000|2021-12-30 16:15:50|3727.96|3719.26|3727.94|3719.24|3728.4|3719.7|3727.82|3719.12|31
1640880960000|2021-12-30 16:16:00|3727.71|3719.01|3727.88|3719.18|3727.99|3719.29|3727.43|3718.73|34
1640880970000|2021-12-30 16:16:10|3727.85|3719.15|3727.79|3719.09|3727.89|3719.19|3727.75|3719.05|24
1640880980000|2021-12-30 16:16:20|3727.77|3719.07|3727.97|3719.27|3728.24|3719.54|3727.77|3719.07|24
1640880990000|2021-12-30 16:16:30|3728.25|3719.55|3727.69|3718.99|3728.28|3719.58|3727.5|3718.8|33
1640881000000|2021-12-30 16:16:40|3727.68|3718.98|3729.8|3721.1|3729.99|3721.29|3727.68|3718.98|38
1640881010000|2021-12-30 16:16:50|3729.81|3721.11|3729.8|3721.1|3729.85|3721.15|3729.52|3720.82|28
1640881020000|2021-12-30 16:17:00|3729.74|3721.04|3730.21|3721.51|3730.21|3721.51|3729.55|3720.85|14
1640881030000|2021-12-30 16:17:10|3730.24|3721.54|3730.19|3721.49|3730.58|3721.88|3729.6|3720.9|36
1640881040000|2021-12-30 16:17:20|3730.17|3721.47|3730.14|3721.44|3730.33|3721.63|3730.11|3721.41|27
1640881050000|2021-12-30 16:17:30|3730.16|3721.46|3729.77|3721.07|3730.16|3721.46|3729.56|3720.86|32
1640881060000|2021-12-30 16:17:40|3729.79|3721.09|3729.92|3721.22|3729.92|3721.22|3729.51|3720.81|32
1640881070000|2021-12-30 16:17:50|3729.99|3721.29|3730.81|3722.11|3730.81|3722.11|3729.86|3721.16|32
1640881080000|2021-12-30 16:18:00|3730.76|3722.06|3730.91|3722.21|3730.95|3722.25|3730.56|3721.86|20
1640881090000|2021-12-30 16:18:10|3731.01|3722.31|3730.51|3721.81|3731.06|3722.36|3730.42|3721.72|20
1640881100000|2021-12-30 16:18:20|3730.53|3721.83|3730.53|3721.83|3730.85|3722.15|3730.5|3721.8|28
1640881110000|2021-12-30 16:18:30|3730.57|3721.87|3730.06|3721.36|3730.6|3721.9|3729.96|3721.26|26
1640881120000|2021-12-30 16:18:40|3730.07|3721.37|3730.33|3721.63|3730.44|3721.74|3729.93|3721.23|35
1640881130000|2021-12-30 16:18:50|3730.34|3721.64|3730.33|3721.63|3730.48|3721.78|3730.24|3721.54|15
1640881140000|2021-12-30 16:19:00|3730.34|3721.64|3730.35|3721.65|3730.54|3721.84|3730.33|3721.63|12
1640881150000|2021-12-30 16:19:10|3730.34|3721.64|3730.44|3721.74|3730.49|3721.79|3730.3|3721.6|14
1640881160000|2021-12-30 16:19:20|3730.45|3721.75|3732.41|3723.71|3732.62|3723.92|3730.3|3721.6|26
1640881170000|2021-12-30 16:19:30|3732.27|3723.57|3737.02|3728.32|3737.02|3728.32|3732.25|3723.55|39
1640881180000|2021-12-30 16:19:40|3736.92|3728.22|3736.44|3727.74|3737.06|3728.36|3735.89|3727.19|38
1640881190000|2021-12-30 16:19:50|3736.48|3727.78|3736.8|3728.1|3736.86|3728.16|3736.41|3727.71|36
1640881200000|2021-12-30 16:20:00|3736.69|3727.99|3737.01|3728.31|3737.05|3728.35|3736.47|3727.77|31
1640881210000|2021-12-30 16:20:10|3736.97|3728.27|3737.11|3728.41|3737.31|3728.61|3736.97|3728.27|38
1640881220000|2021-12-30 16:20:20|3737.19|3728.49|3739.07|3730.37|3739.22|3730.52|3737.07|3728.37|35
1640881230000|2021-12-30 16:20:30|3739.21|3730.51|3740.28|3731.58|3740.52|3731.82|3739.19|3730.49|37
1640881240000|2021-12-30 16:20:40|3740.31|3731.61|3740.28|3731.58|3740.69|3731.99|3740.08|3731.38|36
1640881250000|2021-12-30 16:20:50|3740.25|3731.55|3740.02|3731.32|3740.54|3731.84|3739.97|3731.27|37
1640881260000|2021-12-30 16:21:00|3740.04|3731.34|3739.59|3730.89|3740.1|3731.4|3739.15|3730.45|34
1640881270000|2021-12-30 16:21:10|3739.41|3730.71|3739.11|3730.41|3739.47|3730.77|3738.92|3730.22|36
1640881280000|2021-12-30 16:21:20|3739.13|3730.43|3739.02|3730.32|3739.53|3730.83|3739.02|3730.32|37
1640881290000|2021-12-30 16:21:30|3739.03|3730.33|3737.97|3729.27|3739.14|3730.44|3737.92|3729.22|29
1640881300000|2021-12-30 16:21:40|3737.76|3729.06|3737.61|3728.91|3737.96|3729.26|3737.52|3728.82|32
1640881310000|2021-12-30 16:21:50|3737.72|3729.02|3736.82|3728.12|3737.86|3729.16|3736.36|3727.66|38
1640881320000|2021-12-30 16:22:00|3736.76|3728.06|3736.83|3728.13|3736.87|3728.17|3736.33|3727.63|34
1640881330000|2021-12-30 16:22:10|3736.81|3728.11|3738.6|3729.9|3738.6|3729.9|3736.65|3727.95|36
1640881340000|2021-12-30 16:22:20|3738.49|3729.79|3738.64|3729.94|3738.81|3730.11|3738.49|3729.79|31
1640881350000|2021-12-30 16:22:30|3738.57|3729.87|3738.62|3729.92|3738.73|3730.03|3738.46|3729.76|32
1640881360000|2021-12-30 16:22:40|3738.47|3729.77|3738.79|3730.09|3739.08|3730.38|3738.47|3729.77|26
1640881370000|2021-12-30 16:22:50|3738.47|3729.77|3736.46|3727.76|3739.25|3730.55|3736.46|3727.76|27
1640881380000|2021-12-30 16:23:00|3736.33|3727.63|3736.81|3728.11|3737.09|3728.39|3736.14|3727.44|34
1640881390000|2021-12-30 16:23:10|3736.82|3728.12|3737.34|3728.64|3737.48|3728.78|3736.69|3727.99|25
1640881400000|2021-12-30 16:23:20|3737.59|3728.89|3737.54|3728.84|3737.72|3729.02|3737.39|3728.69|30
1640881410000|2021-12-30 16:23:30|3737.55|3728.85|3737.82|3729.12|3737.82|3729.12|3737.5|3728.8|27
1640881420000|2021-12-30 16:23:40|3737.79|3729.09|3737.8|3729.1|3738.03|3729.33|3737.42|3728.72|32
1640881430000|2021-12-30 16:23:50|3737.75|3729.05|3737.84|3729.14|3737.88|3729.18|3737.63|3728.93|27
1640881440000|2021-12-30 16:24:00|3737.72|3729.02|3736.37|3727.67|3737.93|3729.23|3736.37|3727.67|29
1640881450000|2021-12-30 16:24:10|3736.46|3727.76|3737.36|3728.66|3737.36|3728.66|3736.19|3727.49|37
1640881460000|2021-12-30 16:24:20|3737.3|3728.6|3737.24|3728.54|3737.37|3728.67|3737.06|3728.36|29
1640881470000|2021-12-30 16:24:30|3737.25|3728.55|3737.03|3728.33|3737.25|3728.55|3736.92|3728.22|17
1640881480000|2021-12-30 16:24:40|3737|3728.3|3737.77|3729.07|3737.84|3729.14|3736.94|3728.24|31
1640881490000|2021-12-30 16:24:50|3737.81|3729.11|3737.81|3729.11|3737.89|3729.19|3737.71|3729.01|22
1640881500000|2021-12-30 16:25:00|3737.77|3729.07|3738.02|3729.32|3738.17|3729.47|3737.77|3729.07|25
1640881510000|2021-12-30 16:25:10|3738.03|3729.33|3738.01|3729.31|3738.09|3729.39|3738.01|3729.31|23
1640881520000|2021-12-30 16:25:20|3738.12|3729.42|3736.61|3727.91|3738.14|3729.44|3736.61|3727.91|32
1640881530000|2021-12-30 16:25:30|3736.62|3727.92|3736.93|3728.23|3737.73|3729.03|3736.62|3727.92|32
1640881540000|2021-12-30 16:25:40|3737.26|3728.56|3735.66|3726.96|3737.26|3728.56|3735.58|3726.88|35
1640881550000|2021-12-30 16:25:50|3735.67|3726.97|3736.74|3728.04|3736.74|3728.04|3735.44|3726.74|34
1640881560000|2021-12-30 16:26:00|3736.95|3728.25|3736.21|3727.51|3736.95|3728.25|3736.1|3727.4|38
1640881570000|2021-12-30 16:26:10|3736.22|3727.52|3736.88|3728.18|3737.03|3728.33|3736.11|3727.41|36
1640881580000|2021-12-30 16:26:20|3736.9|3728.2|3737.19|3728.49|3737.27|3728.57|3736.81|3728.11|28
1640881590000|2021-12-30 16:26:30|3737.11|3728.41|3737.47|3728.77|3737.47|3728.77|3736.88|3728.18|32
1640881600000|2021-12-30 16:26:40|3737.53|3728.83|3737.25|3728.55|3737.61|3728.91|3736.99|3728.29|35
1640881610000|2021-12-30 16:26:50|3737.24|3728.54|3737.29|3728.59|3737.4|3728.7|3737.21|3728.51|25
1640881620000|2021-12-30 16:27:00|3737.3|3728.6|3737.32|3728.62|3737.34|3728.64|3737.1|3728.4|30
1640881630000|2021-12-30 16:27:10|3737.33|3728.63|3737.92|3729.22|3738.28|3729.58|3737.18|3728.48|34
1640881640000|2021-12-30 16:27:20|3737.88|3729.18|3737.94|3729.24|3738.01|3729.31|3737.77|3729.07|30
1640881650000|2021-12-30 16:27:30|3737.98|3729.28|3738.38|3729.68|3738.38|3729.68|3737.86|3729.16|25
1640881660000|2021-12-30 16:27:40|3738.37|3729.67|3739.29|3730.59|3739.29|3730.59|3738.31|3729.61|22
1640881670000|2021-12-30 16:27:50|3739.21|3730.51|3739.88|3731.18|3740.14|3731.44|3738.91|3730.21|32
1640881680000|2021-12-30 16:28:00|3739.73|3731.03|3740.1|3731.4|3740.4|3731.7|3739.56|3730.86|32
1640881690000|2021-12-30 16:28:10|3740.12|3731.42|3739.64|3730.94|3740.12|3731.42|3739.46|3730.76|25
1640881700000|2021-12-30 16:28:20|3739.39|3730.69|3739.66|3730.96|3739.75|3731.05|3738.85|3730.15|33
1640881710000|2021-12-30 16:28:30|3739.55|3730.85|3739.64|3730.94|3739.64|3730.94|3739.47|3730.77|30
1640881720000|2021-12-30 16:28:40|3739.6|3730.9|3739.58|3730.88|3739.67|3730.97|3739.47|3730.77|33
1640881730000|2021-12-30 16:28:50|3739.6|3730.9|3739.2|3730.5|3739.72|3731.02|3738.74|3730.04|26
1640881740000|2021-12-30 16:29:00|3739.17|3730.47|3739.13|3730.43|3739.37|3730.67|3738.99|3730.29|20
1640881750000|2021-12-30 16:29:10|3739.16|3730.46|3738.03|3729.33|3739.34|3730.64|3738.03|3729.33|35
1640881760000|2021-12-30 16:29:20|3738.04|3729.34|3737.8|3729.1|3738.05|3729.35|3737.69|3728.99|35
1640881770000|2021-12-30 16:29:30|3737.69|3728.99|3737.8|3729.1|3738.01|3729.31|3737.65|3728.95|33
1640881780000|2021-12-30 16:29:40|3737.81|3729.11|3737.58|3728.88|3737.98|3729.28|3737.54|3728.84|30
1640881790000|2021-12-30 16:29:50|3737.56|3728.86|3737.46|3728.76|3737.62|3728.92|3737.46|3728.76|12
1640881800000|2021-12-30 16:30:00|3737.47|3728.77|3742.77|3734.07|3742.99|3734.29|3737.47|3728.77|37
1640881810000|2021-12-30 16:30:10|3742.67|3733.97|3745.56|3736.86|3745.99|3737.29|3742.12|3733.42|34
1640881820000|2021-12-30 16:30:20|3746.23|3737.53|3746.79|3738.09|3747.32|3738.62|3746.17|3737.47|32
1640881830000|2021-12-30 16:30:30|3746.58|3737.88|3751.21|3742.51|3751.21|3742.51|3746.58|3737.88|31
1640881840000|2021-12-30 16:30:40|3751.35|3742.65|3750.24|3741.54|3751.49|3742.79|3750.24|3741.54|26
1640881850000|2021-12-30 16:30:50|3750|3741.3|3749.24|3740.54|3750|3741.3|3748.16|3739.46|36
1640881860000|2021-12-30 16:31:00|3749.38|3740.68|3750.76|3742.06|3751.02|3742.32|3749.15|3740.45|34
1640881870000|2021-12-30 16:31:10|3750.74|3742.04|3748.75|3740.05|3751.03|3742.33|3748.75|3740.05|33
1640881880000|2021-12-30 16:31:20|3748.82|3740.12|3748.85|3740.15|3749.09|3740.39|3747.89|3739.19|34
1640881890000|2021-12-30 16:31:30|3749.06|3740.36|3748.48|3739.78|3749.19|3740.49|3748.4|3739.7|35
1640881900000|2021-12-30 16:31:40|3748.55|3739.85|3748.83|3740.13|3748.83|3740.13|3748.24|3739.54|31
1640881910000|2021-12-30 16:31:50|3748.36|3739.66|3748.02|3739.32|3748.92|3740.22|3748.01|3739.31|21
1640881920000|2021-12-30 16:32:00|3747.96|3739.26|3749.24|3740.54|3749.27|3740.57|3747.57|3738.87|33
1640881930000|2021-12-30 16:32:10|3749.23|3740.53|3748.14|3739.44|3749.28|3740.58|3748.01|3739.31|37
1640881940000|2021-12-30 16:32:20|3748.16|3739.46|3748.25|3739.55|3748.65|3739.95|3748.13|3739.43|36
1640881950000|2021-12-30 16:32:30|3748.43|3739.73|3748.32|3739.62|3748.53|3739.83|3748.04|3739.34|26
1640881960000|2021-12-30 16:32:40|3748.34|3739.64|3746.17|3737.47|3748.34|3739.64|3745.78|3737.08|38
1640881970000|2021-12-30 16:32:50|3746.18|3737.48|3744.31|3735.61|3746.39|3737.69|3744.3|3735.6|35
1640881980000|2021-12-30 16:33:00|3744.5|3735.8|3745.28|3736.58|3745.38|3736.68|3744.37|3735.67|35
1640881990000|2021-12-30 16:33:10|3745.31|3736.61|3744.82|3736.12|3745.33|3736.63|3744.82|3736.12|33
1640882000000|2021-12-30 16:33:20|3745.06|3736.36|3745.2|3736.5|3745.2|3736.5|3744.74|3736.04|25
1640882010000|2021-12-30 16:33:30|3745.25|3736.55|3746.82|3738.12|3747.33|3738.63|3745.16|3736.46|36
1640882020000|2021-12-30 16:33:40|3747.19|3738.49|3747.15|3738.45|3747.47|3738.77|3747|3738.3|23
1640882030000|2021-12-30 16:33:50|3747.14|3738.44|3747.36|3738.66|3747.36|3738.66|3746.91|3738.21|36
1640882040000|2021-12-30 16:34:00|3747.5|3738.8|3748.06|3739.36|3748.69|3739.99|3747.5|3738.8|35
1640882050000|2021-12-30 16:34:10|3748.04|3739.34|3748.02|3739.32|3748.11|3739.41|3746.61|3737.91|37
1640882060000|2021-12-30 16:34:20|3748.09|3739.39|3747.92|3739.22|3748.23|3739.53|3747.89|3739.19|33
1640882070000|2021-12-30 16:34:30|3747.98|3739.28|3746.88|3738.18|3748.21|3739.51|3746.61|3737.91|31
1640882080000|2021-12-30 16:34:40|3747.03|3738.33|3747.75|3739.05|3747.87|3739.17|3747.03|3738.33|34
1640882090000|2021-12-30 16:34:50|3747.84|3739.14|3746.95|3738.25|3747.84|3739.14|3746.34|3737.64|37
1640882100000|2021-12-30 16:35:00|3747.1|3738.4|3747.44|3738.74|3748.39|3739.69|3746.88|3738.18|38
1640882110000|2021-12-30 16:35:10|3747.39|3738.69|3747.62|3738.92|3747.86|3739.16|3747.24|3738.54|38
1640882120000|2021-12-30 16:35:20|3747.63|3738.93|3746.69|3737.99|3747.73|3739.03|3746.62|3737.92|37
1640882130000|2021-12-30 16:35:30|3746.57|3737.87|3746.94|3738.24|3747.24|3738.54|3746.57|3737.87|36
1640882140000|2021-12-30 16:35:40|3746.9|3738.2|3747.03|3738.33|3747.07|3738.37|3746.64|3737.94|33
1640882150000|2021-12-30 16:35:50|3747.04|3738.34|3746.86|3738.16|3747.04|3738.34|3746.64|3737.94|34
1640882160000|2021-12-30 16:36:00|3746.87|3738.17|3748.75|3740.05|3748.75|3740.05|3746.83|3738.13|32
1640882170000|2021-12-30 16:36:10|3748.86|3740.16|3749.45|3740.75|3749.49|3740.79|3748.86|3740.16|34
1640882180000|2021-12-30 16:36:20|3749.37|3740.67|3749.35|3740.65|3749.86|3741.16|3749.29|3740.59|27
1640882190000|2021-12-30 16:36:30|3749.38|3740.68|3749.34|3740.64|3749.38|3740.68|3749.18|3740.48|18
1640882200000|2021-12-30 16:36:40|3749.35|3740.65|3748.62|3739.92|3749.36|3740.66|3748.47|3739.77|28
1640882210000|2021-12-30 16:36:50|3748.6|3739.9|3749.57|3740.87|3749.71|3741.01|3748.59|3739.89|27
1640882220000|2021-12-30 16:37:00|3749.59|3740.89|3754.7|3746|3755.2|3746.5|3748.8|3740.1|37
1640882230000|2021-12-30 16:37:10|3754.78|3746.08|3755.01|3746.31|3755.77|3747.07|3754.35|3745.65|32
1640882240000|2021-12-30 16:37:20|3755.55|3746.85|3754.8|3746.1|3755.97|3747.27|3754.28|3745.58|30
1640882250000|2021-12-30 16:37:30|3755.28|3746.58|3755.82|3747.12|3755.82|3747.12|3754.95|3746.25|30
1640882260000|2021-12-30 16:37:40|3755.94|3747.24|3757.14|3748.44|3757.38|3748.68|3755.9|3747.2|38
1640882270000|2021-12-30 16:37:50|3757.13|3748.43|3757.21|3748.51|3757.37|3748.67|3755.99|3747.29|37
1640882280000|2021-12-30 16:38:00|3757.2|3748.5|3756.57|3747.87|3757.5|3748.8|3756.25|3747.55|34
1640882290000|2021-12-30 16:38:10|3756.53|3747.83|3757.3|3748.6|3757.55|3748.85|3755.73|3747.03|35
1640882300000|2021-12-30 16:38:20|3757.27|3748.57|3756.9|3748.2|3757.41|3748.71|3756.69|3747.99|30
1640882310000|2021-12-30 16:38:30|3756.91|3748.21|3759.69|3750.99|3759.71|3751.01|3756.84|3748.14|21
1640882320000|2021-12-30 16:38:40|3759.7|3751|3759.59|3750.89|3760.44|3751.74|3759.25|3750.55|35
1640882330000|2021-12-30 16:38:50|3759.6|3750.9|3759.58|3750.88|3759.92|3751.22|3759.58|3750.88|14
1640882340000|2021-12-30 16:39:00|3759.52|3750.82|3758.65|3749.95|3759.74|3751.04|3758.47|3749.77|20
1640882350000|2021-12-30 16:39:10|3758.47|3749.77|3759.51|3750.81|3759.52|3750.82|3758.47|3749.77|28
1640882360000|2021-12-30 16:39:20|3759.52|3750.82|3760.18|3751.48|3760.62|3751.92|3758.97|3750.27|35
1640882370000|2021-12-30 16:39:30|3760.23|3751.53|3760.23|3751.53|3760.69|3751.99|3759.99|3751.29|39
1640882380000|2021-12-30 16:39:40|3760.25|3751.55|3759.86|3751.16|3760.26|3751.56|3759.86|3751.16|26
1640882390000|2021-12-30 16:39:50|3759.79|3751.09|3760.44|3751.74|3760.63|3751.93|3759.79|3751.09|31
1640882400000|2021-12-30 16:40:00|3760.46|3751.76|3763.2|3754.5|3763.5|3754.8|3760.37|3751.67|33
1640882410000|2021-12-30 16:40:10|3763.28|3754.58|3763.76|3755.06|3763.76|3755.06|3762.83|3754.13|34
1640882420000|2021-12-30 16:40:20|3763.91|3755.21|3765.3|3756.6|3766.72|3758.02|3763.91|3755.21|36
1640882430000|2021-12-30 16:40:30|3765.24|3756.54|3764.08|3755.38|3765.24|3756.54|3763.72|3755.02|34
1640882440000|2021-12-30 16:40:40|3764.14|3755.44|3761.83|3753.13|3764.39|3755.69|3761.62|3752.92|35
1640882450000|2021-12-30 16:40:50|3762.05|3753.35|3761.84|3753.14|3762.76|3754.06|3761.59|3752.89|38
1640882460000|2021-12-30 16:41:00|3762.3|3753.6|3761.66|3752.96|3762.47|3753.77|3761.53|3752.83|33
1640882470000|2021-12-30 16:41:10|3761.68|3752.98|3761.35|3752.65|3761.69|3752.99|3761.35|3752.65|28
1640882480000|2021-12-30 16:41:20|3761.36|3752.66|3762.12|3753.42|3762.25|3753.55|3761.34|3752.64|16
1640882490000|2021-12-30 16:41:30|3762.16|3753.46|3761.6|3752.9|3762.55|3753.85|3761.6|3752.9|36
1640882500000|2021-12-30 16:41:40|3761.59|3752.89|3760.72|3752.02|3761.59|3752.89|3760.72|3752.02|25
1640882510000|2021-12-30 16:41:50|3760.73|3752.03|3759.92|3751.22|3761.04|3752.34|3759.88|3751.18|31
1640882520000|2021-12-30 16:42:00|3760.06|3751.36|3758.1|3749.4|3760.3|3751.6|3757.9|3749.2|37
1640882530000|2021-12-30 16:42:10|3757.84|3749.14|3758.13|3749.43|3758.65|3749.95|3757.43|3748.73|38
1640882540000|2021-12-30 16:42:20|3758.19|3749.49|3758.02|3749.32|3758.37|3749.67|3758.02|3749.32|26
1640882550000|2021-12-30 16:42:30|3758.19|3749.49|3758.01|3749.31|3758.27|3749.57|3758|3749.3|23
1640882560000|2021-12-30 16:42:40|3758.02|3749.32|3758.54|3749.84|3758.68|3749.98|3757.99|3749.29|23
1640882570000|2021-12-30 16:42:50|3758.42|3749.72|3758.27|3749.57|3758.66|3749.96|3758.14|3749.44|20
1640882580000|2021-12-30 16:43:00|3758.3|3749.6|3757.66|3748.96|3758.38|3749.68|3757.51|3748.81|29
1640882590000|2021-12-30 16:43:10|3757.64|3748.94|3758.19|3749.49|3758.32|3749.62|3757.32|3748.62|29
1640882600000|2021-12-30 16:43:20|3758.16|3749.46|3757.65|3748.95|3758.24|3749.54|3757.29|3748.59|37
1640882610000|2021-12-30 16:43:30|3757.63|3748.93|3758.65|3749.95|3758.84|3750.14|3757.63|3748.93|30
1640882620000|2021-12-30 16:43:40|3758.71|3750.01|3759.3|3750.6|3759.4|3750.7|3758.39|3749.69|35
1640882630000|2021-12-30 16:43:50|3759.22|3750.52|3757.91|3749.21|3759.48|3750.78|3757.91|3749.21|29
1640882640000|2021-12-30 16:44:00|3758.19|3749.49|3758.24|3749.54|3758.24|3749.54|3757.73|3749.03|32
1640882650000|2021-12-30 16:44:10|3758.21|3749.51|3758.07|3749.37|3758.35|3749.65|3757.78|3749.08|32
1640882660000|2021-12-30 16:44:20|3758.06|3749.36|3758.27|3749.57|3758.34|3749.64|3757.8|3749.1|34
1640882670000|2021-12-30 16:44:30|3758.32|3749.62|3758.31|3749.61|3758.4|3749.7|3757.83|3749.13|26
1640882680000|2021-12-30 16:44:40|3758.29|3749.59|3757.3|3748.6|3758.37|3749.67|3757.3|3748.6|32
1640882690000|2021-12-30 16:44:50|3757.27|3748.57|3758.14|3749.44|3758.39|3749.69|3757.27|3748.57|33
1640882700000|2021-12-30 16:45:00|3758.15|3749.45|3757.54|3748.84|3758.21|3749.51|3757.46|3748.76|33
1640882710000|2021-12-30 16:45:10|3757.52|3748.82|3757.31|3748.61|3757.83|3749.13|3756.83|3748.13|31
1640882720000|2021-12-30 16:45:20|3757.36|3748.66|3758.28|3749.58|3758.28|3749.58|3757.25|3748.55|22
1640882730000|2021-12-30 16:45:30|3758.27|3749.57|3758.6|3749.9|3758.86|3750.16|3758.26|3749.56|16
1640882740000|2021-12-30 16:45:40|3758.18|3749.48|3758.59|3749.89|3758.61|3749.91|3758.18|3749.48|11
1640882750000|2021-12-30 16:45:50|3758.61|3749.91|3758|3749.3|3758.61|3749.91|3757.65|3748.95|30
1640882760000|2021-12-30 16:46:00|3758.25|3749.55|3758.33|3749.63|3758.85|3750.15|3757.68|3748.98|40
1640882770000|2021-12-30 16:46:10|3758.3|3749.6|3756.94|3748.24|3758.37|3749.67|3756.94|3748.24|35
1640882780000|2021-12-30 16:46:20|3756.95|3748.25|3755.42|3746.72|3757.06|3748.36|3755.03|3746.33|22
1640882790000|2021-12-30 16:46:30|3755.49|3746.79|3755.65|3746.95|3755.69|3746.99|3755.45|3746.75|31
1640882800000|2021-12-30 16:46:40|3755.7|3747|3755.83|3747.13|3756.14|3747.44|3755.7|3747|32
1640882810000|2021-12-30 16:46:50|3755.73|3747.03|3756.88|3748.18|3756.88|3748.18|3755.73|3747.03|31
1640882820000|2021-12-30 16:47:00|3756.87|3748.17|3756.71|3748.01|3756.95|3748.25|3756.41|3747.71|35
1640882830000|2021-12-30 16:47:10|3756.79|3748.09|3757.21|3748.51|3757.26|3748.56|3756.67|3747.97|31
1640882840000|2021-12-30 16:47:20|3757.03|3748.33|3756.91|3748.21|3757.03|3748.33|3756.16|3747.46|33
1640882850000|2021-12-30 16:47:30|3756.95|3748.25|3757.09|3748.39|3757.15|3748.45|3756.8|3748.1|33
1640882860000|2021-12-30 16:47:40|3757.13|3748.43|3756.93|3748.23|3757.2|3748.5|3756.8|3748.1|27
1640882870000|2021-12-30 16:47:50|3756.92|3748.22|3755.34|3746.64|3756.92|3748.22|3755.24|3746.54|34
1640882880000|2021-12-30 16:48:00|3755.37|3746.67|3755.23|3746.53|3755.42|3746.72|3754.8|3746.1|31
1640882890000|2021-12-30 16:48:10|3755.21|3746.51|3754.89|3746.19|3755.21|3746.51|3754.78|3746.08|34
1640882900000|2021-12-30 16:48:20|3754.85|3746.15|3754.83|3746.13|3755.06|3746.36|3754.57|3745.87|33
1640882910000|2021-12-30 16:48:30|3754.73|3746.03|3753.44|3744.74|3754.79|3746.09|3753.03|3744.33|35
1640882920000|2021-12-30 16:48:40|3753.59|3744.89|3753.88|3745.18|3754.58|3745.88|3753.2|3744.5|38
1640882930000|2021-12-30 16:48:50|3754.09|3745.39|3755.06|3746.36|3755.16|3746.46|3753.82|3745.12|31
1640882940000|2021-12-30 16:49:00|3755.13|3746.43|3753.61|3744.91|3755.13|3746.43|3753.57|3744.87|31
1640882950000|2021-12-30 16:49:10|3753.63|3744.93|3753.99|3745.29|3753.99|3745.29|3752.59|3743.89|35
1640882960000|2021-12-30 16:49:20|3753.97|3745.27|3755.47|3746.77|3755.47|3746.77|3753.74|3745.04|34
1640882970000|2021-12-30 16:49:30|3755.53|3746.83|3759.21|3750.51|3759.21|3750.51|3755.27|3746.57|38
1640882980000|2021-12-30 16:49:40|3760.02|3751.32|3760.2|3751.5|3762.66|3753.96|3760.02|3751.32|40
1640882990000|2021-12-30 16:49:50|3760.27|3751.57|3761.04|3752.34|3761.78|3753.08|3759.7|3751|40
1640883000000|2021-12-30 16:50:00|3761.24|3752.54|3762.13|3753.43|3762.2|3753.5|3761.19|3752.49|39
1640883010000|2021-12-30 16:50:10|3762.08|3753.38|3762.06|3753.36|3762.25|3753.55|3761.54|3752.84|33
1640883020000|2021-12-30 16:50:20|3762.04|3753.34|3761.89|3753.19|3762.36|3753.66|3761.84|3753.14|37
1640883030000|2021-12-30 16:50:30|3762.31|3753.61|3762.94|3754.24|3763.36|3754.66|3762.31|3753.61|36
1640883040000|2021-12-30 16:50:40|3762.54|3753.84|3761.44|3752.74|3763.15|3754.45|3761.19|3752.49|33
1640883050000|2021-12-30 16:50:50|3761.41|3752.71|3760.36|3751.66|3761.41|3752.71|3760.04|3751.34|30
1640883060000|2021-12-30 16:51:00|3760.35|3751.65|3757.5|3748.8|3760.35|3751.65|3757.32|3748.62|39
1640883070000|2021-12-30 16:51:10|3757.65|3748.95|3758.07|3749.37|3758.19|3749.49|3757.01|3748.31|33
1640883080000|2021-12-30 16:51:20|3758.04|3749.34|3757.59|3748.89|3758.07|3749.37|3757.54|3748.84|35
1640883090000|2021-12-30 16:51:30|3757.35|3748.65|3756.41|3747.71|3757.35|3748.65|3756.03|3747.33|37
1640883100000|2021-12-30 16:51:40|3756.42|3747.72|3756.12|3747.42|3756.5|3747.8|3756.11|3747.41|27
1640883110000|2021-12-30 16:51:50|3756.17|3747.47|3756.79|3748.09|3757.04|3748.34|3755.76|3747.06|25
1640883120000|2021-12-30 16:52:00|3756.8|3748.1|3760.06|3751.36|3760.26|3751.56|3756.71|3748.01|38
1640883130000|2021-12-30 16:52:10|3760.08|3751.38|3759.06|3750.36|3760.16|3751.46|3758.99|3750.29|37
1640883140000|2021-12-30 16:52:20|3759.11|3750.41|3761.12|3752.42|3761.36|3752.66|3758.86|3750.16|38
1640883150000|2021-12-30 16:52:30|3761.06|3752.36|3760.67|3751.97|3761.14|3752.44|3760.4|3751.7|38
1640883160000|2021-12-30 16:52:40|3760.66|3751.96|3760.1|3751.4|3760.66|3751.96|3759.33|3750.63|34
1640883170000|2021-12-30 16:52:50|3760.13|3751.43|3760.64|3751.94|3760.9|3752.2|3759.97|3751.27|30
1640883180000|2021-12-30 16:53:00|3760.56|3751.86|3760|3751.3|3760.76|3752.06|3759.94|3751.24|38
1640883190000|2021-12-30 16:53:10|3760.12|3751.42|3756.54|3747.84|3760.12|3751.42|3756.54|3747.84|37
1640883200000|2021-12-30 16:53:20|3756.51|3747.81|3757.29|3748.59|3757.29|3748.59|3756.42|3747.72|32
1640883210000|2021-12-30 16:53:30|3757.39|3748.69|3759.15|3750.45|3759.39|3750.69|3757.32|3748.62|33
1640883220000|2021-12-30 16:53:40|3759.19|3750.49|3758.52|3749.82|3759.35|3750.65|3758.52|3749.82|35
1640883230000|2021-12-30 16:53:50|3758.19|3749.49|3758.74|3750.04|3759.04|3750.34|3758.17|3749.47|32
1640883240000|2021-12-30 16:54:00|3758.75|3750.05|3757.77|3749.07|3758.81|3750.11|3757.77|3749.07|22
1640883250000|2021-12-30 16:54:10|3757.76|3749.06|3758.27|3749.57|3758.84|3750.14|3757.67|3748.97|30
1640883260000|2021-12-30 16:54:20|3758.26|3749.56|3758.62|3749.92|3758.72|3750.02|3758.11|3749.41|34
1640883270000|2021-12-30 16:54:30|3758.59|3749.89|3758.33|3749.63|3758.88|3750.18|3758.33|3749.63|29
1640883280000|2021-12-30 16:54:40|3758.42|3749.72|3758.09|3749.39|3758.44|3749.74|3757.61|3748.91|33
1640883290000|2021-12-30 16:54:50|3758.03|3749.33|3758.74|3750.04|3758.74|3750.04|3757.94|3749.24|34
1640883300000|2021-12-30 16:55:00|3758.88|3750.18|3758.97|3750.27|3759.36|3750.66|3758.74|3750.04|35
1640883310000|2021-12-30 16:55:10|3758.92|3750.22|3759.03|3750.33|3759.03|3750.33|3758.39|3749.69|34
1640883320000|2021-12-30 16:55:20|3759|3750.3|3758.88|3750.18|3759.03|3750.33|3758.8|3750.1|26
1640883330000|2021-12-30 16:55:30|3758.93|3750.23|3759.06|3750.36|3759.06|3750.36|3758.78|3750.08|18
1640883340000|2021-12-30 16:55:40|3759.08|3750.38|3760.65|3751.95|3760.69|3751.99|3759.03|3750.33|29
1640883350000|2021-12-30 16:55:50|3760.61|3751.91|3760.72|3752.02|3760.72|3752.02|3760.55|3751.85|13
1640883360000|2021-12-30 16:56:00|3760.73|3752.03|3761.9|3753.2|3762.87|3754.17|3760.73|3752.03|37
1640883370000|2021-12-30 16:56:10|3761.94|3753.24|3761.76|3753.06|3762|3753.3|3761.45|3752.75|39
1640883380000|2021-12-30 16:56:20|3761.83|3753.13|3761.12|3752.42|3762|3753.3|3760.67|3751.97|36
1640883390000|2021-12-30 16:56:30|3761.07|3752.37|3761.01|3752.31|3761.31|3752.61|3760.6|3751.9|38
1640883400000|2021-12-30 16:56:40|3761.12|3752.42|3761.39|3752.69|3761.39|3752.69|3760.94|3752.24|38
1640883410000|2021-12-30 16:56:50|3761.33|3752.63|3761.2|3752.5|3761.33|3752.63|3761.03|3752.33|31
1640883420000|2021-12-30 16:57:00|3761.22|3752.52|3760.98|3752.28|3761.22|3752.52|3760.6|3751.9|26
1640883430000|2021-12-30 16:57:10|3761.75|3753.05|3762.57|3753.87|3762.65|3753.95|3761.56|3752.86|32
1640883440000|2021-12-30 16:57:20|3762.74|3754.04|3762.48|3753.78|3762.74|3754.04|3762.3|3753.6|31
1640883450000|2021-12-30 16:57:30|3762.47|3753.77|3762.21|3753.51|3762.73|3754.03|3761.97|3753.27|29
1640883460000|2021-12-30 16:57:40|3762.2|3753.5|3761.09|3752.39|3762.2|3753.5|3761.09|3752.39|26
1640883470000|2021-12-30 16:57:50|3761.08|3752.38|3761.21|3752.51|3761.57|3752.87|3760.8|3752.1|26
1640883480000|2021-12-30 16:58:00|3761.39|3752.69|3762.8|3754.1|3763.18|3754.48|3761.39|3752.69|37
1640883490000|2021-12-30 16:58:10|3762.75|3754.05|3761.86|3753.16|3762.75|3754.05|3761.75|3753.05|39
1640883500000|2021-12-30 16:58:20|3761.72|3753.02|3761.05|3752.35|3762.09|3753.39|3760.65|3751.95|36
1640883510000|2021-12-30 16:58:30|3760.95|3752.25|3761.1|3752.4|3761.11|3752.41|3760.8|3752.1|29
1640883520000|2021-12-30 16:58:40|3761.08|3752.38|3759.17|3750.47|3761.09|3752.39|3758.42|3749.72|37
1640883530000|2021-12-30 16:58:50|3759.16|3750.46|3759.55|3750.85|3760.02|3751.32|3758.99|3750.29|38
1640883540000|2021-12-30 16:59:00|3759.68|3750.98|3760.7|3752|3761.11|3752.41|3759.41|3750.71|36
1640883550000|2021-12-30 16:59:10|3760.62|3751.92|3760.61|3751.91|3760.98|3752.28|3759.61|3750.91|36
1640883560000|2021-12-30 16:59:20|3760.62|3751.92|3762.17|3753.47|3762.28|3753.58|3760.31|3751.61|36
1640883570000|2021-12-30 16:59:30|3762.32|3753.62|3762.02|3753.32|3762.41|3753.71|3762.01|3753.31|20
1640883580000|2021-12-30 16:59:40|3762.11|3753.41|3761.67|3752.97|3762.45|3753.75|3761.54|3752.84|17
1640883590000|2021-12-30 16:59:50|3761.74|3753.04|3761.92|3753.22|3761.98|3753.28|3761.74|3753.04|27
1640883600000|2021-12-30 17:00:00|3761.91|3753.21|3762.15|3753.45|3763.32|3754.62|3761.55|3752.85|30
1640883610000|2021-12-30 17:00:10|3762.2|3753.5|3761.63|3752.93|3762.52|3753.82|3761.63|3752.93|30
1640883620000|2021-12-30 17:00:20|3761.81|3753.11|3761.52|3752.82|3762.41|3753.71|3761.37|3752.67|36
1640883630000|2021-12-30 17:00:30|3761.71|3753.01|3761.86|3753.16|3762.06|3753.36|3761.7|3753|36
1640883640000|2021-12-30 17:00:40|3762.01|3753.31|3759.55|3750.85|3762.02|3753.32|3759.44|3750.74|34
1640883650000|2021-12-30 17:00:50|3759.64|3750.94|3762.36|3753.66|3762.36|3753.66|3759.64|3750.94|31
1640883660000|2021-12-30 17:01:00|3762.39|3753.69|3763.14|3754.44|3763.37|3754.67|3762|3753.3|35
1640883670000|2021-12-30 17:01:10|3763.18|3754.48|3761.59|3752.89|3763.18|3754.48|3761.59|3752.89|31
1640883680000|2021-12-30 17:01:20|3761.4|3752.7|3761.98|3753.28|3762.23|3753.53|3761.22|3752.52|30
1640883690000|2021-12-30 17:01:30|3761.93|3753.23|3762.03|3753.33|3762.21|3753.51|3761.84|3753.14|32
1640883700000|2021-12-30 17:01:40|3762.06|3753.36|3760.34|3751.64|3762.06|3753.36|3760.23|3751.53|32
1640883710000|2021-12-30 17:01:50|3760.24|3751.54|3759.11|3750.41|3760.28|3751.58|3759.11|3750.41|34
1640883720000|2021-12-30 17:02:00|3759.03|3750.33|3758.92|3750.22|3759.4|3750.7|3758.81|3750.11|37
1640883730000|2021-12-30 17:02:10|3758.91|3750.21|3756.29|3747.59|3758.91|3750.21|3755.93|3747.23|38
1640883740000|2021-12-30 17:02:20|3756.1|3747.4|3755.57|3746.87|3756.36|3747.66|3755.3|3746.6|34
1640883750000|2021-12-30 17:02:30|3755.6|3746.9|3756.32|3747.62|3756.32|3747.62|3755.41|3746.71|18
1640883760000|2021-12-30 17:02:40|3756.41|3747.71|3756.34|3747.64|3756.63|3747.93|3756.06|3747.36|32
1640883770000|2021-12-30 17:02:50|3756.46|3747.76|3755.96|3747.26|3756.88|3748.18|3755.96|3747.26|20
1640883780000|2021-12-30 17:03:00|3756|3747.3|3755.71|3747.01|3756|3747.3|3755.23|3746.53|36
1640883790000|2021-12-30 17:03:10|3755.72|3747.02|3756.46|3747.76|3756.58|3747.88|3755.72|3747.02|23
1640883800000|2021-12-30 17:03:20|3756.48|3747.78|3756.3|3747.6|3756.71|3748.01|3756.3|3747.6|28
1640883810000|2021-12-30 17:03:30|3756.32|3747.62|3756.15|3747.45|3756.44|3747.74|3755.89|3747.19|31
1640883820000|2021-12-30 17:03:40|3756.29|3747.59|3756.45|3747.75|3756.52|3747.82|3756.16|3747.46|22
1640883830000|2021-12-30 17:03:50|3756.44|3747.74|3757.18|3748.48|3757.29|3748.59|3756.31|3747.61|32
1640883840000|2021-12-30 17:04:00|3757.2|3748.5|3755.99|3747.29|3757.27|3748.57|3755.99|3747.29|36
1640883850000|2021-12-30 17:04:10|3756.08|3747.38|3756.95|3748.25|3757.21|3748.51|3755.97|3747.27|36
1640883860000|2021-12-30 17:04:20|3757.18|3748.48|3757.05|3748.35|3757.25|3748.55|3756.92|3748.22|30
1640883870000|2021-12-30 17:04:30|3757.04|3748.34|3757.14|3748.44|3757.15|3748.45|3756.6|3747.9|35
1640883880000|2021-12-30 17:04:40|3757.13|3748.43|3756.31|3747.61|3757.16|3748.46|3756.02|3747.32|32
1640883890000|2021-12-30 17:04:50|3756.17|3747.47|3756.8|3748.1|3757.08|3748.38|3755.57|3746.87|37
1640883900000|2021-12-30 17:05:00|3756.86|3748.16|3756.12|3747.42|3756.86|3748.16|3755.97|3747.27|28
1640883910000|2021-12-30 17:05:10|3756.15|3747.45|3756.11|3747.41|3756.21|3747.51|3755.95|3747.25|29
1640883920000|2021-12-30 17:05:20|3756.09|3747.39|3756.12|3747.42|3756.17|3747.47|3756.04|3747.34|25
1640883930000|2021-12-30 17:05:30|3756.13|3747.43|3755.94|3747.24|3756.2|3747.5|3755.84|3747.14|15
1640883940000|2021-12-30 17:05:40|3755.95|3747.25|3756.7|3748|3756.75|3748.05|3755.84|3747.14|28
1640883950000|2021-12-30 17:05:50|3756.78|3748.08|3756.25|3747.55|3756.78|3748.08|3756.08|3747.38|31
1640883960000|2021-12-30 17:06:00|3756.26|3747.56|3756.33|3747.63|3756.5|3747.8|3756.02|3747.32|23
1640883970000|2021-12-30 17:06:10|3756.34|3747.64|3757.2|3748.5|3757.23|3748.53|3756.33|3747.63|28
1640883980000|2021-12-30 17:06:20|3757.25|3748.55|3757.65|3748.95|3757.75|3749.05|3757.25|3748.55|34
1640883990000|2021-12-30 17:06:30|3757.73|3749.03|3758.09|3749.39|3758.3|3749.6|3756.93|3748.23|34
1640884000000|2021-12-30 17:06:40|3758.28|3749.58|3758.64|3749.94|3758.64|3749.94|3758.07|3749.37|36
1640884010000|2021-12-30 17:06:50|3758.63|3749.93|3759.12|3750.42|3759.79|3751.09|3758.38|3749.68|37
1640884020000|2021-12-30 17:07:00|3759.13|3750.43|3758.61|3749.91|3759.27|3750.57|3758.48|3749.78|29
1640884030000|2021-12-30 17:07:10|3758.71|3750.01|3758.34|3749.64|3759.03|3750.33|3758.22|3749.52|28
1640884040000|2021-12-30 17:07:20|3758.31|3749.61|3758.55|3749.85|3758.61|3749.91|3757.81|3749.11|24
1640884050000|2021-12-30 17:07:30|3758.4|3749.7|3758.17|3749.47|3758.43|3749.73|3758.14|3749.44|16
1640884060000|2021-12-30 17:07:40|3758.18|3749.48|3757.52|3748.82|3758.31|3749.61|3757.23|3748.53|31
1640884070000|2021-12-30 17:07:50|3757.43|3748.73|3757.17|3748.47|3757.45|3748.75|3756.89|3748.19|25
1640884080000|2021-12-30 17:08:00|3757.21|3748.51|3756.57|3747.87|3757.29|3748.59|3756.45|3747.75|32
1640884090000|2021-12-30 17:08:10|3756.59|3747.89|3756.96|3748.26|3756.99|3748.29|3756.56|3747.86|34
1640884100000|2021-12-30 17:08:20|3756.95|3748.25|3756.78|3748.08|3756.98|3748.28|3756.61|3747.91|33
1640884110000|2021-12-30 17:08:30|3756.77|3748.07|3756.71|3748.01|3756.95|3748.25|3756.58|3747.88|28
1640884120000|2021-12-30 17:08:40|3756.79|3748.09|3756.43|3747.73|3756.79|3748.09|3756.43|3747.73|18
1640884130000|2021-12-30 17:08:50|3756.53|3747.83|3756.28|3747.58|3756.55|3747.85|3755.87|3747.17|33
1640884140000|2021-12-30 17:09:00|3756.3|3747.6|3756.18|3747.48|3756.35|3747.65|3756.18|3747.48|29
1640884150000|2021-12-30 17:09:10|3756.19|3747.49|3755.45|3746.75|3756.21|3747.51|3755.45|3746.75|23
1640884160000|2021-12-30 17:09:20|3755.46|3746.76|3755.39|3746.69|3755.46|3746.76|3755.27|3746.57|24
1640884170000|2021-12-30 17:09:30|3755.32|3746.62|3755.29|3746.59|3755.32|3746.62|3755.23|3746.53|9
1640884180000|2021-12-30 17:09:40|3755.27|3746.57|3754.99|3746.29|3755.55|3746.85|3754.92|3746.22|19
1640884190000|2021-12-30 17:09:50|3755.02|3746.32|3754.6|3745.9|3755.02|3746.32|3754.6|3745.9|25
1640884200000|2021-12-30 17:10:00|3754.53|3745.83|3751.26|3742.56|3754.53|3745.83|3751.26|3742.56|30
1640884210000|2021-12-30 17:10:10|3751.23|3742.53|3751.42|3742.72|3751.42|3742.72|3750.85|3742.15|33
1640884220000|2021-12-30 17:10:20|3751.39|3742.69|3752.42|3743.72|3752.9|3744.2|3751.39|3742.69|35
1640884230000|2021-12-30 17:10:30|3752.49|3743.79|3752.66|3743.96|3752.97|3744.27|3752.49|3743.79|30
1640884240000|2021-12-30 17:10:40|3752.7|3744|3753.03|3744.33|3753.46|3744.76|3752.66|3743.96|30
1640884250000|2021-12-30 17:10:50|3753.1|3744.4|3752.11|3743.41|3753.1|3744.4|3752.03|3743.33|34
1640884260000|2021-12-30 17:11:00|3752.15|3743.45|3751.42|3742.72|3752.33|3743.63|3751.35|3742.65|34
1640884270000|2021-12-30 17:11:10|3751.46|3742.76|3751.28|3742.58|3751.5|3742.8|3751.28|3742.58|11
1640884280000|2021-12-30 17:11:20|3751.27|3742.57|3750.94|3742.24|3751.44|3742.74|3750.94|3742.24|8
1640884290000|2021-12-30 17:11:30|3750.71|3742.01|3750.97|3742.27|3751.48|3742.78|3750.71|3742.01|27
1640884300000|2021-12-30 17:11:40|3751.1|3742.4|3751.45|3742.75|3751.62|3742.92|3751.09|3742.39|27
1640884310000|2021-12-30 17:11:50|3751.42|3742.72|3751.65|3742.95|3752.18|3743.48|3751.42|3742.72|32
1640884320000|2021-12-30 17:12:00|3751.68|3742.98|3751.81|3743.11|3751.97|3743.27|3751.55|3742.85|30
1640884330000|2021-12-30 17:12:10|3751.82|3743.12|3751.83|3743.13|3751.97|3743.27|3751.82|3743.12|20
1640884340000|2021-12-30 17:12:20|3752.13|3743.43|3751.93|3743.23|3752.13|3743.43|3751.36|3742.66|33
1640884350000|2021-12-30 17:12:30|3751.94|3743.24|3751.92|3743.22|3752.09|3743.39|3751.66|3742.96|33
1640884360000|2021-12-30 17:12:40|3751.91|3743.21|3751.69|3742.99|3751.91|3743.21|3751.56|3742.86|34
1640884370000|2021-12-30 17:12:50|3751.67|3742.97|3750.09|3741.39|3751.67|3742.97|3750.09|3741.39|28
1640884380000|2021-12-30 17:13:00|3750.19|3741.49|3750.09|3741.39|3750.19|3741.49|3749.86|3741.16|35
1640884390000|2021-12-30 17:13:10|3750.17|3741.47|3750.45|3741.75|3750.56|3741.86|3750.08|3741.38|27
1640884400000|2021-12-30 17:13:20|3750.41|3741.71|3748|3739.3|3750.41|3741.71|3747.34|3738.64|32
1640884410000|2021-12-30 17:13:30|3747.98|3739.28|3748.46|3739.76|3748.62|3739.92|3747.56|3738.86|37
1640884420000|2021-12-30 17:13:40|3748.62|3739.92|3749.25|3740.55|3749.28|3740.58|3748.4|3739.7|29
1640884430000|2021-12-30 17:13:50|3749.26|3740.56|3748.79|3740.09|3749.29|3740.59|3748.79|3740.09|31
1640884440000|2021-12-30 17:14:00|3748.78|3740.08|3748.65|3739.95|3748.78|3740.08|3748.65|3739.95|14
1640884450000|2021-12-30 17:14:10|3748.67|3739.97|3749.45|3740.75|3749.45|3740.75|3748.67|3739.97|26
1640884460000|2021-12-30 17:14:20|3749.46|3740.76|3749.45|3740.75|3749.52|3740.82|3749.39|3740.69|27
1640884470000|2021-12-30 17:14:30|3749.47|3740.77|3749.51|3740.81|3749.51|3740.81|3749.27|3740.57|15
1640884480000|2021-12-30 17:14:40|3749.4|3740.7|3749.42|3740.72|3749.74|3741.04|3749.31|3740.61|32
1640884490000|2021-12-30 17:14:50|3749.41|3740.71|3750.51|3741.81|3750.51|3741.81|3749.25|3740.55|26
1640884500000|2021-12-30 17:15:00|3750.42|3741.72|3747.24|3738.54|3750.56|3741.86|3747.24|3738.54|29
1640884510000|2021-12-30 17:15:10|3747.46|3738.76|3746.97|3738.27|3748.11|3739.41|3746.41|3737.71|35
1640884520000|2021-12-30 17:15:20|3746.92|3738.22|3747.23|3738.53|3747.39|3738.69|3746.15|3737.45|37
1640884530000|2021-12-30 17:15:30|3747.11|3738.41|3747.39|3738.69|3747.6|3738.9|3747.07|3738.37|33
1640884540000|2021-12-30 17:15:40|3747.45|3738.75|3747.41|3738.71|3747.52|3738.82|3747.14|3738.44|34
1640884550000|2021-12-30 17:15:50|3747.43|3738.73|3747.35|3738.65|3747.6|3738.9|3747.32|3738.62|38
1640884560000|2021-12-30 17:16:00|3747.51|3738.81|3747.02|3738.32|3747.51|3738.81|3746.91|3738.21|25
1640884570000|2021-12-30 17:16:10|3747.1|3738.4|3747.35|3738.65|3747.36|3738.66|3746.84|3738.14|34
1640884580000|2021-12-30 17:16:20|3747.2|3738.5|3746.95|3738.25|3747.32|3738.62|3746.37|3737.67|34
1640884590000|2021-12-30 17:16:30|3747.03|3738.33|3746.76|3738.06|3747.35|3738.65|3746.31|3737.61|32
1640884600000|2021-12-30 17:16:40|3746.71|3738.01|3746.68|3737.98|3746.94|3738.24|3745.97|3737.27|32
1640884610000|2021-12-30 17:16:50|3746.67|3737.97|3747.49|3738.79|3747.78|3739.08|3746.67|3737.97|34
1640884620000|2021-12-30 17:17:00|3747.48|3738.78|3746.78|3738.08|3747.61|3738.91|3746.78|3738.08|33
1640884630000|2021-12-30 17:17:10|3746.98|3738.28|3747.14|3738.44|3747.52|3738.82|3746.95|3738.25|30
1640884640000|2021-12-30 17:17:20|3747.2|3738.5|3746.97|3738.27|3747.25|3738.55|3746.97|3738.27|22
1640884650000|2021-12-30 17:17:30|3746.89|3738.19|3746.15|3737.45|3746.97|3738.27|3746.15|3737.45|19
1640884660000|2021-12-30 17:17:40|3746.62|3737.92|3746.77|3738.07|3746.92|3738.22|3745.83|3737.13|35
1640884670000|2021-12-30 17:17:50|3746.82|3738.12|3746.93|3738.23|3746.93|3738.23|3746.61|3737.91|21
1640884680000|2021-12-30 17:18:00|3746.9|3738.2|3746.01|3737.31|3746.91|3738.21|3746.01|3737.31|12
1640884690000|2021-12-30 17:18:10|3745.91|3737.21|3745.59|3736.89|3746.34|3737.64|3745.41|3736.71|29
1640884700000|2021-12-30 17:18:20|3745.39|3736.69|3745.4|3736.7|3745.4|3736.7|3745.08|3736.38|26
1640884710000|2021-12-30 17:18:30|3745.5|3736.8|3745.05|3736.35|3745.5|3736.8|3745.05|3736.35|21
1640884720000|2021-12-30 17:18:40|3745.26|3736.56|3745.42|3736.72|3745.66|3736.96|3744.99|3736.29|23
1640884730000|2021-12-30 17:18:50|3745.84|3737.14|3744.7|3736|3745.84|3737.14|3744.13|3735.43|29
1640884740000|2021-12-30 17:19:00|3744.68|3735.98|3744.6|3735.9|3744.87|3736.17|3744.3|3735.6|28
1640884750000|2021-12-30 17:19:10|3744.51|3735.81|3744.54|3735.84|3744.54|3735.84|3744.51|3735.81|7
1640884760000|2021-12-30 17:19:20|3744.53|3735.83|3745.44|3736.74|3745.44|3736.74|3744.2|3735.5|25
1640884770000|2021-12-30 17:19:30|3746.05|3737.35|3746.26|3737.56|3746.66|3737.96|3745.91|3737.21|29
1640884780000|2021-12-30 17:19:40|3746.34|3737.64|3745.67|3736.97|3746.39|3737.69|3745.67|3736.97|25
1640884790000|2021-12-30 17:19:50|3745.95|3737.25|3745.58|3736.88|3746.18|3737.48|3745.58|3736.88|25
1640884800000|2021-12-30 17:20:00|3745.62|3736.92|3744.92|3736.22|3746.21|3737.51|3744.66|3735.96|34
1640884810000|2021-12-30 17:20:10|3745.09|3736.39|3745.33|3736.63|3745.33|3736.63|3744.92|3736.22|30
1640884820000|2021-12-30 17:20:20|3745.44|3736.74|3745.2|3736.5|3745.74|3737.04|3744.97|3736.27|34
1640884830000|2021-12-30 17:20:30|3745.28|3736.58|3745.58|3736.88|3745.58|3736.88|3745.02|3736.32|29
1640884840000|2021-12-30 17:20:40|3745.56|3736.86|3745.79|3737.09|3745.79|3737.09|3745.32|3736.62|30
1640884850000|2021-12-30 17:20:50|3745.81|3737.11|3745.81|3737.11|3745.85|3737.15|3745.69|3736.99|19
1640884860000|2021-12-30 17:21:00|3745.69|3736.99|3748.04|3739.34|3748.22|3739.52|3745.68|3736.98|23
1640884870000|2021-12-30 17:21:10|3748.05|3739.35|3747.93|3739.23|3748.31|3739.61|3747.49|3738.79|33
1640884880000|2021-12-30 17:21:20|3748.04|3739.34|3749.03|3740.33|3749.28|3740.58|3747.06|3738.36|34
1640884890000|2021-12-30 17:21:30|3749.02|3740.32|3749.2|3740.5|3749.2|3740.5|3748.57|3739.87|33
1640884900000|2021-12-30 17:21:40|3748.88|3740.18|3749.83|3741.13|3749.89|3741.19|3747.51|3738.81|29
1640884910000|2021-12-30 17:21:50|3749.79|3741.09|3749.43|3740.73|3750.17|3741.47|3749.43|3740.73|22
1640884920000|2021-12-30 17:22:00|3749.42|3740.72|3750.46|3741.76|3751.04|3742.34|3749.33|3740.63|36
1640884930000|2021-12-30 17:22:10|3750.63|3741.93|3750.15|3741.45|3750.7|3742|3749.88|3741.18|35
1640884940000|2021-12-30 17:22:20|3750.18|3741.48|3750.2|3741.5|3750.56|3741.86|3749.98|3741.28|34
1640884950000|2021-12-30 17:22:30|3750.08|3741.38|3754.08|3745.38|3754.08|3745.38|3750.05|3741.35|37
1640884960000|2021-12-30 17:22:40|3754.07|3745.37|3753.23|3744.53|3755.31|3746.61|3753.23|3744.53|40
1640884970000|2021-12-30 17:22:50|3753.38|3744.68|3752.17|3743.47|3753.38|3744.68|3752.17|3743.47|36
1640884980000|2021-12-30 17:23:00|3752.13|3743.43|3751.94|3743.24|3752.19|3743.49|3751.83|3743.13|19
1640884990000|2021-12-30 17:23:10|3751.97|3743.27|3752.01|3743.31|3752.16|3743.46|3751.21|3742.51|31
1640885000000|2021-12-30 17:23:20|3751.71|3743.01|3750.9|3742.2|3751.71|3743.01|3750.4|3741.7|27
1640885010000|2021-12-30 17:23:30|3750.87|3742.17|3752.42|3743.72|3752.42|3743.72|3750.82|3742.12|33
1640885020000|2021-12-30 17:23:40|3752.17|3743.47|3750.83|3742.13|3752.23|3743.53|3750.83|3742.13|23
1640885030000|2021-12-30 17:23:50|3750.78|3742.08|3751.06|3742.36|3751.06|3742.36|3750.73|3742.03|29
1640885040000|2021-12-30 17:24:00|3751.17|3742.47|3751.36|3742.66|3751.5|3742.8|3750.75|3742.05|36
1640885050000|2021-12-30 17:24:10|3750.99|3742.29|3751.43|3742.73|3751.55|3742.85|3750.9|3742.2|37
1640885060000|2021-12-30 17:24:20|3751.27|3742.57|3750.88|3742.18|3751.49|3742.79|3750.81|3742.11|22
1640885070000|2021-12-30 17:24:30|3750.9|3742.2|3751.57|3742.87|3751.74|3743.04|3750.79|3742.09|33
1640885080000|2021-12-30 17:24:40|3751.58|3742.88|3752.1|3743.4|3752.34|3743.64|3751.56|3742.86|24
1640885090000|2021-12-30 17:24:50|3752.06|3743.36|3750.94|3742.24|3752.12|3743.42|3750.88|3742.18|30
1640885100000|2021-12-30 17:25:00|3750.98|3742.28|3750.93|3742.23|3751.04|3742.34|3750.87|3742.17|23
1640885110000|2021-12-30 17:25:10|3750.91|3742.21|3750.99|3742.29|3751.12|3742.42|3750.88|3742.18|14
1640885120000|2021-12-30 17:25:20|3751|3742.3|3751.36|3742.66|3751.36|3742.66|3750.99|3742.29|27
1640885130000|2021-12-30 17:25:30|3751.32|3742.62|3749.23|3740.53|3751.32|3742.62|3748.7|3740|38
1640885140000|2021-12-30 17:25:40|3749.28|3740.58|3751.47|3742.77|3751.52|3742.82|3749.16|3740.46|37
1640885150000|2021-12-30 17:25:50|3751.45|3742.75|3753.83|3745.13|3753.83|3745.13|3751.38|3742.68|37
1640885160000|2021-12-30 17:26:00|3753.92|3745.22|3753.66|3744.96|3753.93|3745.23|3753.25|3744.55|35
1640885170000|2021-12-30 17:26:10|3753.65|3744.95|3753.7|3745|3753.83|3745.13|3752.65|3743.95|36
1640885180000|2021-12-30 17:26:20|3753.86|3745.16|3755|3746.3|3755.14|3746.44|3753.55|3744.85|34
1640885190000|2021-12-30 17:26:30|3755.23|3746.53|3754.18|3745.48|3755.24|3746.54|3754.18|3745.48|28
1640885200000|2021-12-30 17:26:40|3754.2|3745.5|3755.08|3746.38|3755.08|3746.38|3754.14|3745.44|30
1640885210000|2021-12-30 17:26:50|3755.21|3746.51|3755.12|3746.42|3755.22|3746.52|3754.98|3746.28|21
1640885220000|2021-12-30 17:27:00|3755.01|3746.31|3756.96|3748.26|3759.04|3750.34|3754.93|3746.23|36
1640885230000|2021-12-30 17:27:10|3756.86|3748.16|3757.01|3748.31|3757.41|3748.71|3755.83|3747.13|39
1640885240000|2021-12-30 17:27:20|3757.06|3748.36|3756.31|3747.61|3757.26|3748.56|3755.83|3747.13|38
1640885250000|2021-12-30 17:27:30|3756.34|3747.64|3756.82|3748.12|3756.82|3748.12|3756.01|3747.31|35
1640885260000|2021-12-30 17:27:40|3757.11|3748.41|3757.76|3749.06|3758.16|3749.46|3757.11|3748.41|37
1640885270000|2021-12-30 17:27:50|3757.83|3749.13|3756.54|3747.84|3757.83|3749.13|3755.92|3747.22|34
1640885280000|2021-12-30 17:28:00|3756.75|3748.05|3755.31|3746.61|3756.78|3748.08|3755.31|3746.61|34
1640885290000|2021-12-30 17:28:10|3754.59|3745.89|3755.58|3746.88|3755.63|3746.93|3754.59|3745.89|34
1640885300000|2021-12-30 17:28:20|3755.48|3746.78|3755.79|3747.09|3755.84|3747.14|3755.43|3746.73|22
1640885310000|2021-12-30 17:28:30|3755.78|3747.08|3755.81|3747.11|3755.84|3747.14|3755.68|3746.98|20
1640885320000|2021-12-30 17:28:40|3755.82|3747.12|3756.08|3747.38|3756.08|3747.38|3755.67|3746.97|30
1640885330000|2021-12-30 17:28:50|3756.07|3747.37|3757.59|3748.89|3757.67|3748.97|3756.06|3747.36|36
1640885340000|2021-12-30 17:29:00|3757.87|3749.17|3757.61|3748.91|3758.12|3749.42|3757.58|3748.88|33
1640885350000|2021-12-30 17:29:10|3757.82|3749.12|3756.62|3747.92|3757.96|3749.26|3756.24|3747.54|30
1640885360000|2021-12-30 17:29:20|3756.77|3748.07|3756.71|3748.01|3757.11|3748.41|3756.49|3747.79|35
1640885370000|2021-12-30 17:29:30|3756.8|3748.1|3754.85|3746.15|3756.88|3748.18|3754.59|3745.89|37
1640885380000|2021-12-30 17:29:40|3754.83|3746.13|3756.17|3747.47|3756.52|3747.82|3754.75|3746.05|37
1640885390000|2021-12-30 17:29:50|3756.2|3747.5|3756.27|3747.57|3756.32|3747.62|3756.03|3747.33|36
1640885400000|2021-12-30 17:30:00|3756.33|3747.63|3756.67|3747.97|3756.92|3748.22|3756.2|3747.5|36
1640885410000|2021-12-30 17:30:10|3756.59|3747.89|3754.69|3745.99|3756.6|3747.9|3754.44|3745.74|36
1640885420000|2021-12-30 17:30:20|3754.71|3746.01|3756.42|3747.72|3756.61|3747.91|3754.63|3745.93|35
1640885430000|2021-12-30 17:30:30|3756.48|3747.78|3756.58|3747.88|3757.13|3748.43|3756.39|3747.69|34
1640885440000|2021-12-30 17:30:40|3756.49|3747.79|3757|3748.3|3757.06|3748.36|3756.33|3747.63|36
1640885450000|2021-12-30 17:30:50|3756.9|3748.2|3755.19|3746.49|3756.91|3748.21|3754.93|3746.23|37
1640885460000|2021-12-30 17:31:00|3755.1|3746.4|3754.41|3745.71|3755.56|3746.86|3754.32|3745.62|39
1640885470000|2021-12-30 17:31:10|3754.43|3745.73|3753.91|3745.21|3754.73|3746.03|3753.91|3745.21|25
1640885480000|2021-12-30 17:31:20|3753.81|3745.11|3754.32|3745.62|3754.57|3745.87|3753.74|3745.04|29
1640885490000|2021-12-30 17:31:30|3754.08|3745.38|3753.76|3745.06|3754.08|3745.38|3753.71|3745.01|27
1640885500000|2021-12-30 17:31:40|3753.82|3745.12|3752.92|3744.22|3753.84|3745.14|3752.88|3744.18|31
1640885510000|2021-12-30 17:31:50|3753.02|3744.32|3752.38|3743.68|3753.4|3744.7|3752.35|3743.65|26
1640885520000|2021-12-30 17:32:00|3752.42|3743.72|3751.98|3743.28|3752.42|3743.72|3751.53|3742.83|27
1640885530000|2021-12-30 17:32:10|3752.03|3743.33|3752.08|3743.38|3752.11|3743.41|3751.87|3743.17|27
1640885540000|2021-12-30 17:32:20|3752.09|3743.39|3751.66|3742.96|3752.17|3743.47|3751.53|3742.83|28
1640885550000|2021-12-30 17:32:30|3751.59|3742.89|3751.61|3742.91|3751.74|3743.04|3751.4|3742.7|33
1640885560000|2021-12-30 17:32:40|3751.65|3742.95|3751.91|3743.21|3751.98|3743.28|3751.65|3742.95|29
1640885570000|2021-12-30 17:32:50|3751.85|3743.15|3751.61|3742.91|3751.94|3743.24|3751.6|3742.9|29
1640885580000|2021-12-30 17:33:00|3751.59|3742.89|3751.58|3742.88|3751.75|3743.05|3751.49|3742.79|35
1640885590000|2021-12-30 17:33:10|3751.63|3742.93|3751.62|3742.92|3751.77|3743.07|3751.5|3742.8|31
1640885600000|2021-12-30 17:33:20|3751.72|3743.02|3750.26|3741.56|3751.77|3743.07|3749.97|3741.27|32
1640885610000|2021-12-30 17:33:30|3750.17|3741.47|3750.96|3742.26|3750.96|3742.26|3750.15|3741.45|33
1640885620000|2021-12-30 17:33:40|3751.06|3742.36|3750.48|3741.78|3751.06|3742.36|3750.48|3741.78|30
1640885630000|2021-12-30 17:33:50|3750.59|3741.89|3750.34|3741.64|3750.64|3741.94|3750.34|3741.64|23
1640885640000|2021-12-30 17:34:00|3750.28|3741.58|3750.24|3741.54|3750.51|3741.81|3750.13|3741.43|19
1640885650000|2021-12-30 17:34:10|3750.21|3741.51|3748.65|3739.95|3750.21|3741.51|3748.64|3739.94|29
1640885660000|2021-12-30 17:34:20|3748.62|3739.92|3745.93|3737.23|3748.62|3739.92|3745.93|3737.23|33
1640885670000|2021-12-30 17:34:30|3745.86|3737.16|3745.54|3736.84|3745.98|3737.28|3745.08|3736.38|32
1640885680000|2021-12-30 17:34:40|3745.62|3736.92|3744.26|3735.56|3745.98|3737.28|3744.02|3735.32|35
1640885690000|2021-12-30 17:34:50|3744.06|3735.36|3744.75|3736.05|3744.75|3736.05|3743.22|3734.52|36
1640885700000|2021-12-30 17:35:00|3744.94|3736.24|3744.4|3735.7|3744.94|3736.24|3744.23|3735.53|33
1640885710000|2021-12-30 17:35:10|3744.3|3735.6|3745.13|3736.43|3745.13|3736.43|3744.21|3735.51|35
1640885720000|2021-12-30 17:35:20|3745.43|3736.73|3745.4|3736.7|3745.47|3736.77|3744.73|3736.03|34
1640885730000|2021-12-30 17:35:30|3745.37|3736.67|3746.59|3737.89|3746.69|3737.99|3745.3|3736.6|36
1640885740000|2021-12-30 17:35:40|3746.22|3737.52|3746.23|3737.53|3747.16|3738.46|3746.04|3737.34|33
1640885750000|2021-12-30 17:35:50|3746.32|3737.62|3746.95|3738.25|3747.11|3738.41|3746.12|3737.42|33
1640885760000|2021-12-30 17:36:00|3746.67|3737.97|3747.16|3738.46|3748.07|3739.37|3746.66|3737.96|30
1640885770000|2021-12-30 17:36:10|3747.26|3738.56|3747.07|3738.37|3747.95|3739.25|3746.99|3738.29|28
1640885780000|2021-12-30 17:36:20|3747.02|3738.32|3745.87|3737.17|3747.06|3738.36|3745.38|3736.68|39
1640885790000|2021-12-30 17:36:30|3745.75|3737.05|3744.42|3735.72|3745.93|3737.23|3743.98|3735.28|35
1640885800000|2021-12-30 17:36:40|3744.36|3735.66|3744.78|3736.08|3744.84|3736.14|3744.36|3735.66|32
1640885810000|2021-12-30 17:36:50|3744.64|3735.94|3744.96|3736.26|3745.69|3736.99|3744.64|3735.94|35
1640885820000|2021-12-30 17:37:00|3744.89|3736.19|3744.56|3735.86|3745.31|3736.61|3744.46|3735.76|35
1640885830000|2021-12-30 17:37:10|3743.98|3735.28|3745.03|3736.33|3745.03|3736.33|3743.93|3735.23|29
1640885840000|2021-12-30 17:37:20|3744.97|3736.27|3744.07|3735.37|3745.04|3736.34|3744.06|3735.36|33
1640885850000|2021-12-30 17:37:30|3744.03|3735.33|3744.55|3735.85|3744.73|3736.03|3743.84|3735.14|26
1640885860000|2021-12-30 17:37:40|3744.49|3735.79|3745.49|3736.79|3746.01|3737.31|3744.49|3735.79|25
1640885870000|2021-12-30 17:37:50|3745.55|3736.85|3745.59|3736.89|3745.62|3736.92|3745.46|3736.76|23
1640885880000|2021-12-30 17:38:00|3745.51|3736.81|3744.67|3735.97|3745.51|3736.81|3744.66|3735.96|33
1640885890000|2021-12-30 17:38:10|3744.65|3735.95|3744.92|3736.22|3745.28|3736.58|3744.59|3735.89|36
1640885900000|2021-12-30 17:38:20|3744.56|3735.86|3744.93|3736.23|3745.01|3736.31|3744.46|3735.76|36
1640885910000|2021-12-30 17:38:30|3744.9|3736.2|3744.06|3735.36|3745|3736.3|3744.06|3735.36|29
1640885920000|2021-12-30 17:38:40|3744.14|3735.44|3744.53|3735.83|3744.6|3735.9|3743.95|3735.25|30
1640885930000|2021-12-30 17:38:50|3744.46|3735.76|3745.51|3736.81|3745.51|3736.81|3744.3|3735.6|28
1640885940000|2021-12-30 17:39:00|3745.61|3736.91|3745.25|3736.55|3745.73|3737.03|3745.01|3736.31|31
1640885950000|2021-12-30 17:39:10|3745.23|3736.53|3745.34|3736.64|3745.48|3736.78|3745|3736.3|26
1640885960000|2021-12-30 17:39:20|3745.29|3736.59|3744.97|3736.27|3745.48|3736.78|3744.89|3736.19|31
1640885970000|2021-12-30 17:39:30|3744.95|3736.25|3745.13|3736.43|3745.39|3736.69|3744.95|3736.25|26
1640885980000|2021-12-30 17:39:40|3745.43|3736.73|3745.65|3736.95|3745.65|3736.95|3745.41|3736.71|12
1640885990000|2021-12-30 17:39:50|3745.39|3736.69|3743.26|3734.56|3745.65|3736.95|3743.25|3734.55|24
1640886000000|2021-12-30 17:40:00|3743.28|3734.58|3742.51|3733.81|3743.32|3734.62|3742.51|3733.81|24
1640886010000|2021-12-30 17:40:10|3742.53|3733.83|3741.99|3733.29|3742.66|3733.96|3741.94|3733.24|34
1640886020000|2021-12-30 17:40:20|3742.02|3733.32|3743.21|3734.51|3743.21|3734.51|3742.02|3733.32|28
1640886030000|2021-12-30 17:40:30|3743.33|3734.63|3742.89|3734.19|3743.43|3734.73|3742.88|3734.18|26
1640886040000|2021-12-30 17:40:40|3742.46|3733.76|3743.04|3734.34|3743.04|3734.34|3742.43|3733.73|24
1640886050000|2021-12-30 17:40:50|3742.7|3734|3743.32|3734.62|3743.51|3734.81|3742.7|3734|27
1640886060000|2021-12-30 17:41:00|3743.46|3734.76|3744.83|3736.13|3745.04|3736.34|3743.29|3734.59|36
1640886070000|2021-12-30 17:41:10|3745.08|3736.38|3744.91|3736.21|3745.09|3736.39|3744.65|3735.95|28
1640886080000|2021-12-30 17:41:20|3744.89|3736.19|3745.27|3736.57|3745.33|3736.63|3744.81|3736.11|24
1640886090000|2021-12-30 17:41:30|3745.36|3736.66|3745.18|3736.48|3745.8|3737.1|3744.59|3735.89|24
1640886100000|2021-12-30 17:41:40|3745.14|3736.44|3745.25|3736.55|3745.28|3736.58|3745.07|3736.37|24
1640886110000|2021-12-30 17:41:50|3745.09|3736.39|3744.18|3735.48|3745.09|3736.39|3744.14|3735.44|30
1640886120000|2021-12-30 17:42:00|3744.26|3735.56|3744.47|3735.77|3744.67|3735.97|3743.91|3735.21|26
1640886130000|2021-12-30 17:42:10|3744.49|3735.79|3744.38|3735.68|3744.77|3736.07|3743.74|3735.04|27
1640886140000|2021-12-30 17:42:20|3744.33|3735.63|3744.38|3735.68|3744.44|3735.74|3744.2|3735.5|20
1640886150000|2021-12-30 17:42:30|3744.5|3735.8|3743.74|3735.04|3744.74|3736.04|3743.74|3735.04|25
1640886160000|2021-12-30 17:42:40|3743.09|3734.39|3743.88|3735.18|3743.95|3735.25|3743.09|3734.39|35
1640886170000|2021-12-30 17:42:50|3743.81|3735.11|3744.64|3735.94|3744.8|3736.1|3743.81|3735.11|25
1640886180000|2021-12-30 17:43:00|3744.63|3735.93|3744.98|3736.28|3745.08|3736.38|3744.59|3735.89|24
1640886190000|2021-12-30 17:43:10|3744.93|3736.23|3745.13|3736.43|3745.13|3736.43|3744.87|3736.17|11
1640886200000|2021-12-30 17:43:20|3745.12|3736.42|3744.24|3735.54|3745.18|3736.48|3744.2|3735.5|22
1640886210000|2021-12-30 17:43:30|3744.47|3735.77|3744.47|3735.77|3744.56|3735.86|3744.39|3735.69|23
1640886220000|2021-12-30 17:43:40|3744.43|3735.73|3744|3735.3|3744.43|3735.73|3743.95|3735.25|25
1640886230000|2021-12-30 17:43:50|3744.09|3735.39|3744.19|3735.49|3744.25|3735.55|3744|3735.3|16
1640886240000|2021-12-30 17:44:00|3744.14|3735.44|3743.47|3734.77|3744.23|3735.53|3743.35|3734.65|19
1640886250000|2021-12-30 17:44:10|3743.48|3734.78|3745.11|3736.41|3745.11|3736.41|3743.48|3734.78|11
1640886260000|2021-12-30 17:44:20|3745.12|3736.42|3745.12|3736.42|3745.17|3736.47|3745.08|3736.38|25
1640886270000|2021-12-30 17:44:30|3745.21|3736.51|3745.16|3736.46|3745.26|3736.56|3745.09|3736.39|25
1640886280000|2021-12-30 17:44:40|3745.14|3736.44|3745.21|3736.51|3745.23|3736.53|3745.11|3736.41|26
1640886290000|2021-12-30 17:44:50|3745.22|3736.52|3745.27|3736.57|3745.33|3736.63|3745.19|3736.49|23
1640886300000|2021-12-30 17:45:00|3745.39|3736.69|3746.2|3737.5|3746.21|3737.51|3745.31|3736.61|21
1640886310000|2021-12-30 17:45:10|3746.19|3737.49|3745.59|3736.89|3746.19|3737.49|3745.25|3736.55|30
1640886320000|2021-12-30 17:45:20|3745.68|3736.98|3744.14|3735.44|3745.68|3736.98|3743.98|3735.28|32
1640886330000|2021-12-30 17:45:30|3744.13|3735.43|3743.45|3734.75|3744.19|3735.49|3742.65|3733.95|29
1640886340000|2021-12-30 17:45:40|3743.55|3734.85|3744.07|3735.37|3744.15|3735.45|3743.48|3734.78|21
1640886350000|2021-12-30 17:45:50|3744.11|3735.41|3745.54|3736.84|3745.54|3736.84|3744|3735.3|29
1640886360000|2021-12-30 17:46:00|3745.37|3736.67|3745.33|3736.63|3745.59|3736.89|3745.22|3736.52|32
1640886370000|2021-12-30 17:46:10|3745.3|3736.6|3745.15|3736.45|3745.49|3736.79|3744.37|3735.67|38
1640886380000|2021-12-30 17:46:20|3745.08|3736.38|3745.54|3736.84|3746.22|3737.52|3745.08|3736.38|34
1640886390000|2021-12-30 17:46:30|3745.49|3736.79|3745.73|3737.03|3745.8|3737.1|3745.45|3736.75|33
1640886400000|2021-12-30 17:46:40|3745.76|3737.06|3745.57|3736.87|3746.01|3737.31|3745.48|3736.78|24
1640886410000|2021-12-30 17:46:50|3745.48|3736.78|3746.32|3737.62|3746.33|3737.63|3745.19|3736.49|33
1640886420000|2021-12-30 17:47:00|3746.11|3737.41|3745.28|3736.58|3746.59|3737.89|3745.19|3736.49|28
1640886430000|2021-12-30 17:47:10|3745.01|3736.31|3745.35|3736.65|3745.46|3736.76|3744.94|3736.24|22
1640886440000|2021-12-30 17:47:20|3745.3|3736.6|3745.42|3736.72|3745.42|3736.72|3745.29|3736.59|23
1640886450000|2021-12-30 17:47:30|3745.41|3736.71|3745.36|3736.66|3745.41|3736.71|3745.32|3736.62|13
1640886460000|2021-12-30 17:47:40|3745.38|3736.68|3744.39|3735.69|3745.38|3736.68|3744.23|3735.53|16
1640886470000|2021-12-30 17:47:50|3744.42|3735.72|3744.52|3735.82|3744.55|3735.85|3744.42|3735.72|16
1640886480000|2021-12-30 17:48:00|3744.53|3735.83|3747.09|3738.39|3747.28|3738.58|3744.53|3735.83|30
1640886490000|2021-12-30 17:48:10|3747.06|3738.36|3747.29|3738.59|3747.38|3738.68|3746.98|3738.28|24
1640886500000|2021-12-30 17:48:20|3747.14|3738.44|3747.51|3738.81|3747.69|3738.99|3747.11|3738.41|21
1640886510000|2021-12-30 17:48:30|3747.53|3738.83|3747.68|3738.98|3747.89|3739.19|3747.32|3738.62|32
1640886520000|2021-12-30 17:48:40|3747.48|3738.78|3746.95|3738.25|3747.7|3739|3746.52|3737.82|32
1640886530000|2021-12-30 17:48:50|3746.52|3737.82|3746.44|3737.74|3746.92|3738.22|3745.9|3737.2|37
1640886540000|2021-12-30 17:49:00|3746.11|3737.41|3746.38|3737.68|3746.51|3737.81|3746.01|3737.31|34
1640886550000|2021-12-30 17:49:10|3746.37|3737.67|3747.11|3738.41|3747.13|3738.43|3746.05|3737.35|31
1640886560000|2021-12-30 17:49:20|3747.07|3738.37|3747.22|3738.52|3747.22|3738.52|3746.93|3738.23|30
1640886570000|2021-12-30 17:49:30|3747.05|3738.35|3746.77|3738.07|3747.64|3738.94|3746.58|3737.88|32
1640886580000|2021-12-30 17:49:40|3746.79|3738.09|3746.91|3738.21|3746.91|3738.21|3746.66|3737.96|15
1640886590000|2021-12-30 17:49:50|3746.83|3738.13|3746.81|3738.11|3746.92|3738.22|3746.79|3738.09|15
1640886600000|2021-12-30 17:50:00|3746.86|3738.16|3747.84|3739.14|3747.89|3739.19|3746.86|3738.16|23
1640886610000|2021-12-30 17:50:10|3747.75|3739.05|3747.67|3738.97|3747.78|3739.08|3747.54|3738.84|9
1640886620000|2021-12-30 17:50:20|3747.68|3738.98|3747.5|3738.8|3747.83|3739.13|3747.5|3738.8|11
1640886630000|2021-12-30 17:50:30|3747.54|3738.84|3747.62|3738.92|3747.8|3739.1|3747.51|3738.81|34
1640886640000|2021-12-30 17:50:40|3747.6|3738.9|3747.68|3738.98|3747.71|3739.01|3747.59|3738.89|23
1640886650000|2021-12-30 17:50:50|3747.62|3738.92|3745.5|3736.8|3747.93|3739.23|3745.47|3736.77|36
1640886660000|2021-12-30 17:51:00|3745.17|3736.47|3745.89|3737.19|3745.89|3737.19|3745.13|3736.43|29
1640886670000|2021-12-30 17:51:10|3745.09|3736.39|3745.86|3737.16|3746.36|3737.66|3744.94|3736.24|25
1640886680000|2021-12-30 17:51:20|3746.41|3737.71|3747.17|3738.47|3747.24|3738.54|3746.41|3737.71|21
1640886690000|2021-12-30 17:51:30|3747.18|3738.48|3746.84|3738.14|3747.32|3738.62|3746.84|3738.14|18
1640886700000|2021-12-30 17:51:40|3746.9|3738.2|3747.3|3738.6|3747.7|3739|3746.8|3738.1|23
1640886710000|2021-12-30 17:51:50|3747.64|3738.94|3746.67|3737.97|3747.71|3739.01|3746.67|3737.97|32
1640886720000|2021-12-30 17:52:00|3746.6|3737.9|3746.3|3737.6|3746.75|3738.05|3746.3|3737.6|33
1640886730000|2021-12-30 17:52:10|3746.37|3737.67|3746.67|3737.97|3746.67|3737.97|3746.24|3737.54|31
1640886740000|2021-12-30 17:52:20|3746.71|3738.01|3745.3|3736.6|3746.72|3738.02|3744.79|3736.09|37
1640886750000|2021-12-30 17:52:30|3745.28|3736.58|3746.5|3737.8|3746.5|3737.8|3745.17|3736.47|39
1640886760000|2021-12-30 17:52:40|3746.2|3737.5|3746.17|3737.47|3746.39|3737.69|3746.15|3737.45|33
1640886770000|2021-12-30 17:52:50|3746.22|3737.52|3745.94|3737.24|3746.22|3737.52|3745.9|3737.2|14
1640886780000|2021-12-30 17:53:00|3745.9|3737.2|3746.13|3737.43|3746.21|3737.51|3745.9|3737.2|19
1640886790000|2021-12-30 17:53:10|3746.15|3737.45|3748.17|3739.47|3748.28|3739.58|3746.15|3737.45|31
1640886800000|2021-12-30 17:53:20|3748.23|3739.53|3748.09|3739.39|3748.34|3739.64|3747.88|3739.18|34
1640886810000|2021-12-30 17:53:30|3747.89|3739.19|3747.06|3738.36|3747.95|3739.25|3746.83|3738.13|26
1640886820000|2021-12-30 17:53:40|3747.07|3738.37|3747.88|3739.18|3747.97|3739.27|3746.84|3738.14|25
1640886830000|2021-12-30 17:53:50|3747.89|3739.19|3747.95|3739.25|3748.04|3739.34|3747.33|3738.63|31
1640886840000|2021-12-30 17:54:00|3747.63|3738.93|3748.12|3739.42|3748.21|3739.51|3747.62|3738.92|28
1640886850000|2021-12-30 17:54:10|3748.1|3739.4|3746.35|3737.65|3748.1|3739.4|3746.17|3737.47|31
1640886860000|2021-12-30 17:54:20|3746.4|3737.7|3746.48|3737.78|3746.53|3737.83|3746.4|3737.7|12
1640886870000|2021-12-30 17:54:30|3746.46|3737.76|3745.61|3736.91|3746.51|3737.81|3745.54|3736.84|19
1640886880000|2021-12-30 17:54:40|3745.62|3736.92|3745.29|3736.59|3745.62|3736.92|3744.98|3736.28|26
1640886890000|2021-12-30 17:54:50|3745.27|3736.57|3745.26|3736.56|3745.3|3736.6|3745.06|3736.36|27
1640886900000|2021-12-30 17:55:00|3745.22|3736.52|3745.79|3737.09|3745.93|3737.23|3745.22|3736.52|16
1640886910000|2021-12-30 17:55:10|3745.88|3737.18|3746.15|3737.45|3746.15|3737.45|3745.88|3737.18|5
1640886920000|2021-12-30 17:55:20|3745.96|3737.26|3745.86|3737.16|3746.15|3737.45|3745.85|3737.15|21
1640886930000|2021-12-30 17:55:30|3745.89|3737.19|3745.61|3736.91|3745.89|3737.19|3745.36|3736.66|29
1640886940000|2021-12-30 17:55:40|3745.6|3736.9|3746.01|3737.31|3746.03|3737.33|3745.52|3736.82|32
1640886950000|2021-12-30 17:55:50|3746|3737.3|3745.86|3737.16|3746.29|3737.59|3745.8|3737.1|24
1640886960000|2021-12-30 17:56:00|3745.88|3737.18|3746.02|3737.32|3746.02|3737.32|3745.79|3737.09|10
1640886970000|2021-12-30 17:56:10|3746.03|3737.33|3746.74|3738.04|3746.74|3738.04|3745.79|3737.09|30
1640886980000|2021-12-30 17:56:20|3746.44|3737.74|3746.78|3738.08|3747.12|3738.42|3746.36|3737.66|27
1640886990000|2021-12-30 17:56:30|3746.77|3738.07|3746.43|3737.73|3747.1|3738.4|3746.43|3737.73|32
1640887000000|2021-12-30 17:56:40|3746.44|3737.74|3746.09|3737.39|3746.47|3737.77|3746.09|3737.39|12
1640887010000|2021-12-30 17:56:50|3746.26|3737.56|3746.44|3737.74|3746.47|3737.77|3746.26|3737.56|6
1640887020000|2021-12-30 17:57:00|3746.31|3737.61|3746.44|3737.74|3746.47|3737.77|3746.31|3737.61|7
1640887030000|2021-12-30 17:57:10|3746.43|3737.73|3745.89|3737.19|3746.43|3737.73|3745.87|3737.17|5
1640887040000|2021-12-30 17:57:20|3745.86|3737.16|3745.76|3737.06|3745.86|3737.16|3745.76|3737.06|6
1640887050000|2021-12-30 17:57:30|3745.75|3737.05|3745.65|3736.95|3745.75|3737.05|3745.64|3736.94|5
1640887060000|2021-12-30 17:57:40|3745.74|3737.04|3745.95|3737.25|3746.07|3737.37|3745.74|3737.04|16
1640887070000|2021-12-30 17:57:50|3745.96|3737.26|3746.25|3737.55|3746.37|3737.67|3745.96|3737.26|12
1640887080000|2021-12-30 17:58:00|3746.26|3737.56|3747.37|3738.67|3747.74|3739.04|3746.25|3737.55|32
1640887090000|2021-12-30 17:58:10|3747.33|3738.63|3747.47|3738.77|3747.67|3738.97|3747.1|3738.4|28
1640887100000|2021-12-30 17:58:20|3747.63|3738.93|3747.34|3738.64|3748.31|3739.61|3747.31|3738.61|27
1640887110000|2021-12-30 17:58:30|3747.33|3738.63|3746.52|3737.82|3747.33|3738.63|3746.33|3737.63|29
1640887120000|2021-12-30 17:58:40|3746.29|3737.59|3746.69|3737.99|3746.88|3738.18|3745.9|3737.2|23
1640887130000|2021-12-30 17:58:50|3746.43|3737.73|3746.27|3737.57|3746.73|3738.03|3746.15|3737.45|23
1640887140000|2021-12-30 17:59:00|3746.23|3737.53|3746.29|3737.59|3746.45|3737.75|3746|3737.3|26
1640887150000|2021-12-30 17:59:10|3746.5|3737.8|3749.06|3740.36|3749.06|3740.36|3746.46|3737.76|28
1640887160000|2021-12-30 17:59:20|3748.97|3740.27|3748.81|3740.11|3749.01|3740.31|3747.63|3738.93|37
1640887170000|2021-12-30 17:59:30|3748.04|3739.34|3747.65|3738.95|3748.81|3740.11|3747.04|3738.34|32
1640887180000|2021-12-30 17:59:40|3747.07|3738.37|3746.89|3738.19|3747.65|3738.95|3746.76|3738.06|14
1640887190000|2021-12-30 17:59:50|3746.88|3738.18|3746.99|3738.29|3747.08|3738.38|3746.78|3738.08|19
1640887200000|2021-12-30 18:00:00|3746.98|3738.28|3746.83|3738.13|3747.08|3738.38|3746.69|3737.99|24
1640887210000|2021-12-30 18:00:10|3746.86|3738.16|3746.8|3738.1|3746.86|3738.16|3746.65|3737.95|12
1640887220000|2021-12-30 18:00:20|3746.82|3738.12|3747.49|3738.79|3747.7|3739|3746.81|3738.11|28
1640887230000|2021-12-30 18:00:30|3747.44|3738.74|3743.65|3734.95|3747.44|3738.74|3743.65|3734.95|27
1640887240000|2021-12-30 18:00:40|3743.79|3735.09|3742.38|3733.68|3743.82|3735.12|3742.38|3733.68|34
1640887250000|2021-12-30 18:00:50|3743.18|3734.48|3743.95|3735.25|3744.41|3735.71|3742.43|3733.73|34
1640887260000|2021-12-30 18:01:00|3743.9|3735.2|3744.2|3735.5|3744.22|3735.52|3743.81|3735.11|29
1640887270000|2021-12-30 18:01:10|3744.54|3735.84|3743.88|3735.18|3744.6|3735.9|3743.88|3735.18|25
1640887280000|2021-12-30 18:01:20|3743.87|3735.17|3744.08|3735.38|3744.15|3735.45|3743.87|3735.17|20
1640887290000|2021-12-30 18:01:30|3744.1|3735.4|3744.01|3735.31|3744.15|3735.45|3743.93|3735.23|23
1640887300000|2021-12-30 18:01:40|3744|3735.3|3744.81|3736.11|3744.95|3736.25|3743.92|3735.22|37
1640887310000|2021-12-30 18:01:50|3744.73|3736.03|3744.68|3735.98|3744.99|3736.29|3744.6|3735.9|19
1640887320000|2021-12-30 18:02:00|3744.7|3736|3744.69|3735.99|3744.82|3736.12|3744.65|3735.95|19
1640887330000|2021-12-30 18:02:10|3744.7|3736|3745.28|3736.58|3745.28|3736.58|3744.53|3735.83|29
1640887340000|2021-12-30 18:02:20|3745.51|3736.81|3745.77|3737.07|3746.39|3737.69|3744.9|3736.2|35
1640887350000|2021-12-30 18:02:30|3745.69|3736.99|3745.37|3736.67|3745.76|3737.06|3745.25|3736.55|33
1640887360000|2021-12-30 18:02:40|3745.69|3736.99|3746.12|3737.42|3746.12|3737.42|3745.33|3736.63|21
1640887370000|2021-12-30 18:02:50|3745.84|3737.14|3745.2|3736.5|3746.09|3737.39|3745.2|3736.5|20
1640887380000|2021-12-30 18:03:00|3745.28|3736.58|3745.49|3736.79|3746.15|3737.45|3745.28|3736.58|24
1640887390000|2021-12-30 18:03:10|3745.09|3736.39|3743.72|3735.02|3745.49|3736.79|3743.51|3734.81|38
1640887400000|2021-12-30 18:03:20|3744.07|3735.37|3743.42|3734.72|3744.07|3735.37|3743.05|3734.35|32
1640887410000|2021-12-30 18:03:30|3743.43|3734.73|3743.17|3734.47|3743.65|3734.95|3743.05|3734.35|36
1640887420000|2021-12-30 18:03:40|3743.23|3734.53|3741.52|3732.82|3743.38|3734.68|3741.52|3732.82|36
1640887430000|2021-12-30 18:03:50|3741.53|3732.83|3742.43|3733.73|3742.43|3733.73|3741.27|3732.57|29
1640887440000|2021-12-30 18:04:00|3742.45|3733.75|3739.68|3730.98|3742.47|3733.77|3738.87|3730.17|34
1640887450000|2021-12-30 18:04:10|3739.92|3731.22|3738.94|3730.24|3739.92|3731.22|3738.75|3730.05|33
1640887460000|2021-12-30 18:04:20|3738.92|3730.22|3739.58|3730.88|3739.64|3730.94|3738.79|3730.09|28
1640887470000|2021-12-30 18:04:30|3739.59|3730.89|3739.92|3731.22|3740.02|3731.32|3739.59|3730.89|30
1640887480000|2021-12-30 18:04:40|3739.91|3731.21|3740.31|3731.61|3740.72|3732.02|3739.9|3731.2|29
1640887490000|2021-12-30 18:04:50|3740.35|3731.65|3738.66|3729.96|3740.35|3731.65|3738.35|3729.65|24
1640887500000|2021-12-30 18:05:00|3738.75|3730.05|3739.03|3730.33|3739.18|3730.48|3738.56|3729.86|33
1640887510000|2021-12-30 18:05:10|3738.75|3730.05|3738.93|3730.23|3740.04|3731.34|3738.42|3729.72|36
1640887520000|2021-12-30 18:05:20|3738.91|3730.21|3739.07|3730.37|3739.68|3730.98|3738.9|3730.2|34
1640887530000|2021-12-30 18:05:30|3739.18|3730.48|3739.22|3730.52|3739.78|3731.08|3738.89|3730.19|35
1640887540000|2021-12-30 18:05:40|3739.21|3730.51|3739.17|3730.47|3739.58|3730.88|3739.1|3730.4|25
1640887550000|2021-12-30 18:05:50|3739.16|3730.46|3739.94|3731.24|3739.94|3731.24|3739.16|3730.46|13
1640887560000|2021-12-30 18:06:00|3739.79|3731.09|3739.8|3731.1|3739.92|3731.22|3739.6|3730.9|23
1640887570000|2021-12-30 18:06:10|3739.79|3731.09|3739.93|3731.23|3740.18|3731.48|3739.59|3730.89|27
1640887580000|2021-12-30 18:06:20|3739.91|3731.21|3739.25|3730.55|3739.95|3731.25|3739.25|3730.55|27
1640887590000|2021-12-30 18:06:30|3739.26|3730.56|3739.39|3730.69|3739.81|3731.11|3739.19|3730.49|31
1640887600000|2021-12-30 18:06:40|3739.69|3730.99|3739.88|3731.18|3740.07|3731.37|3739.25|3730.55|31
1640887610000|2021-12-30 18:06:50|3739.96|3731.26|3739.66|3730.96|3739.99|3731.29|3739.52|3730.82|22
1640887620000|2021-12-30 18:07:00|3739.63|3730.93|3739.24|3730.54|3739.63|3730.93|3739.07|3730.37|17
1640887630000|2021-12-30 18:07:10|3739.27|3730.57|3739.49|3730.79|3739.5|3730.8|3739.26|3730.56|16
1640887640000|2021-12-30 18:07:20|3739.48|3730.78|3739.51|3730.81|3739.68|3730.98|3739.48|3730.78|16
1640887650000|2021-12-30 18:07:30|3739.68|3730.98|3739.55|3730.85|3739.68|3730.98|3739.29|3730.59|21
1640887660000|2021-12-30 18:07:40|3739.54|3730.84|3739.46|3730.76|3739.65|3730.95|3739.15|3730.45|33
1640887670000|2021-12-30 18:07:50|3739.54|3730.84|3739.24|3730.54|3739.58|3730.88|3739.09|3730.39|32
1640887680000|2021-12-30 18:08:00|3739.28|3730.58|3739.18|3730.48|3739.31|3730.61|3738.97|3730.27|25
1640887690000|2021-12-30 18:08:10|3739.09|3730.39|3739.05|3730.35|3739.58|3730.88|3738.93|3730.23|27
1640887700000|2021-12-30 18:08:20|3739.03|3730.33|3738.95|3730.25|3739.13|3730.43|3738.76|3730.06|28
1640887710000|2021-12-30 18:08:30|3738.89|3730.19|3738.21|3729.51|3738.89|3730.19|3738.2|3729.5|29
1640887720000|2021-12-30 18:08:40|3738.17|3729.47|3737.98|3729.28|3738.17|3729.47|3737.83|3729.13|26
1640887730000|2021-12-30 18:08:50|3737.96|3729.26|3737.87|3729.17|3738|3729.3|3737.87|3729.17|18
1640887740000|2021-12-30 18:09:00|3737.97|3729.27|3737.55|3728.85|3738.08|3729.38|3737.47|3728.77|22
1640887750000|2021-12-30 18:09:10|3737.52|3728.82|3736.84|3728.14|3737.75|3729.05|3736.84|3728.14|32
1640887760000|2021-12-30 18:09:20|3736.83|3728.13|3735.69|3726.99|3736.83|3728.13|3735.69|3726.99|14
1640887770000|2021-12-30 18:09:30|3735.82|3727.12|3735.2|3726.5|3735.92|3727.22|3735.16|3726.46|30
1640887780000|2021-12-30 18:09:40|3735.29|3726.59|3736.08|3727.38|3736.08|3727.38|3735.24|3726.54|29
1640887790000|2021-12-30 18:09:50|3736.55|3727.85|3737.27|3728.57|3738.23|3729.53|3736.55|3727.85|28
1640887800000|2021-12-30 18:10:00|3737.35|3728.65|3737.77|3729.07|3738.65|3729.95|3737.32|3728.62|35
1640887810000|2021-12-30 18:10:10|3738.06|3729.36|3738.92|3730.22|3738.92|3730.22|3737.56|3728.86|33
1640887820000|2021-12-30 18:10:20|3738.93|3730.23|3739.61|3730.91|3739.98|3731.28|3738.79|3730.09|30
1640887830000|2021-12-30 18:10:30|3739.22|3730.52|3739.45|3730.75|3740.01|3731.31|3739.22|3730.52|27
1640887840000|2021-12-30 18:10:40|3739.4|3730.7|3738.7|3730|3739.97|3731.27|3738.34|3729.64|32
1640887850000|2021-12-30 18:10:50|3738.84|3730.14|3739.04|3730.34|3739.65|3730.95|3738.63|3729.93|27
1640887860000|2021-12-30 18:11:00|3738.87|3730.17|3739|3730.3|3739.66|3730.96|3738.31|3729.61|38
1640887870000|2021-12-30 18:11:10|3738.94|3730.24|3738.73|3730.03|3739.34|3730.64|3738.38|3729.68|33
1640887880000|2021-12-30 18:11:20|3738.91|3730.21|3739.24|3730.54|3739.24|3730.54|3738.71|3730.01|31
1640887890000|2021-12-30 18:11:30|3739.03|3730.33|3738.89|3730.19|3739.58|3730.88|3738.54|3729.84|31
1640887900000|2021-12-30 18:11:40|3739.59|3730.89|3739.95|3731.25|3740|3731.3|3738.45|3729.75|31
1640887910000|2021-12-30 18:11:50|3739.82|3731.12|3739.74|3731.04|3740.05|3731.35|3738.8|3730.1|28
1640887920000|2021-12-30 18:12:00|3739.76|3731.06|3739.88|3731.18|3740.48|3731.78|3739.52|3730.82|36
1640887930000|2021-12-30 18:12:10|3739.72|3731.02|3739.85|3731.15|3740.3|3731.6|3739.37|3730.67|29
1640887940000|2021-12-30 18:12:20|3739.88|3731.18|3739.84|3731.14|3739.92|3731.22|3739.82|3731.12|35
1640887950000|2021-12-30 18:12:30|3739.86|3731.16|3739.87|3731.17|3739.92|3731.22|3739.68|3730.98|14
1640887960000|2021-12-30 18:12:40|3739.85|3731.15|3740.32|3731.62|3740.41|3731.71|3739.71|3731.01|22
1640887970000|2021-12-30 18:12:50|3740.36|3731.66|3740.42|3731.72|3740.42|3731.72|3740.36|3731.66|4
1640887980000|2021-12-30 18:13:00|3740.34|3731.64|3740.35|3731.65|3740.37|3731.67|3740.3|3731.6|13
1640887990000|2021-12-30 18:13:10|3740.34|3731.64|3740.91|3732.21|3741.07|3732.37|3740.27|3731.57|29
1640888000000|2021-12-30 18:13:20|3740.9|3732.2|3740.58|3731.88|3740.9|3732.2|3740.56|3731.86|13
1640888010000|2021-12-30 18:13:30|3740.77|3732.07|3740.5|3731.8|3740.81|3732.11|3740.49|3731.79|13
1640888020000|2021-12-30 18:13:40|3740.47|3731.77|3740.53|3731.83|3740.69|3731.99|3740.47|3731.77|22
1640888030000|2021-12-30 18:13:50|3740.55|3731.85|3739.39|3730.69|3740.59|3731.89|3739.32|3730.62|26
1640888040000|2021-12-30 18:14:00|3739.51|3730.81|3740.27|3731.57|3740.27|3731.57|3739.36|3730.66|34
1640888050000|2021-12-30 18:14:10|3740.24|3731.54|3740.22|3731.52|3740.49|3731.79|3739.75|3731.05|29
1640888060000|2021-12-30 18:14:20|3740.26|3731.56|3740.54|3731.84|3740.58|3731.88|3740.22|3731.52|29
1640888070000|2021-12-30 18:14:30|3740.6|3731.9|3740.56|3731.86|3740.69|3731.99|3740.56|3731.86|21
1640888080000|2021-12-30 18:14:40|3740.6|3731.9|3740.58|3731.88|3740.61|3731.91|3740.56|3731.86|17
1640888090000|2021-12-30 18:14:50|3740.72|3732.02|3740.03|3731.33|3740.75|3732.05|3740.01|3731.31|24
1640888100000|2021-12-30 18:15:00|3740.02|3731.32|3739.89|3731.19|3740.02|3731.32|3739.61|3730.91|31
1640888110000|2021-12-30 18:15:10|3739.65|3730.95|3740.17|3731.47|3740.2|3731.5|3739.33|3730.63|30
1640888120000|2021-12-30 18:15:20|3740.2|3731.5|3740.58|3731.88|3740.72|3732.02|3739.86|3731.16|25
1640888130000|2021-12-30 18:15:30|3740.57|3731.87|3740.11|3731.41|3740.75|3732.05|3740.06|3731.36|34
1640888140000|2021-12-30 18:15:40|3740.06|3731.36|3740.24|3731.54|3740.25|3731.55|3740.04|3731.34|25
1640888150000|2021-12-30 18:15:50|3740.01|3731.31|3740.35|3731.65|3740.36|3731.66|3740.01|3731.31|23
1640888160000|2021-12-30 18:16:00|3740.36|3731.66|3741.25|3732.55|3741.75|3733.05|3740.3|3731.6|36
1640888170000|2021-12-30 18:16:10|3741.3|3732.6|3741.55|3732.85|3741.56|3732.86|3741.25|3732.55|22
1640888180000|2021-12-30 18:16:20|3741.58|3732.88|3741.59|3732.89|3742.25|3733.55|3741.46|3732.76|25
1640888190000|2021-12-30 18:16:30|3741.62|3732.92|3741.79|3733.09|3742.03|3733.33|3741.58|3732.88|30
1640888200000|2021-12-30 18:16:40|3741.93|3733.23|3741.96|3733.26|3742.4|3733.7|3741.73|3733.03|34
1640888210000|2021-12-30 18:16:50|3742.08|3733.38|3742.25|3733.55|3743.09|3734.39|3741.62|3732.92|33
1640888220000|2021-12-30 18:17:00|3742.44|3733.74|3743.62|3734.92|3743.62|3734.92|3742.2|3733.5|35
1640888230000|2021-12-30 18:17:10|3743.64|3734.94|3744.22|3735.52|3744.33|3735.63|3743.13|3734.43|28
1640888240000|2021-12-30 18:17:20|3744.25|3735.55|3744.38|3735.68|3744.55|3735.85|3743.86|3735.16|32
1640888250000|2021-12-30 18:17:30|3744.46|3735.76|3744.47|3735.77|3744.62|3735.92|3744.13|3735.43|19
1640888260000|2021-12-30 18:17:40|3744.62|3735.92|3745.57|3736.87|3745.58|3736.88|3744.39|3735.69|27
1640888270000|2021-12-30 18:17:50|3745.56|3736.86|3745.16|3736.46|3745.85|3737.15|3745.15|3736.45|30
1640888280000|2021-12-30 18:18:00|3745.17|3736.47|3746.13|3737.43|3746.18|3737.48|3745.17|3736.47|29
1640888290000|2021-12-30 18:18:10|3746.15|3737.45|3746.17|3737.47|3746.19|3737.49|3745.98|3737.28|33
1640888300000|2021-12-30 18:18:20|3746.16|3737.46|3745.77|3737.07|3746.25|3737.55|3745.31|3736.61|34
1640888310000|2021-12-30 18:18:30|3745.8|3737.1|3746.03|3737.33|3746.27|3737.57|3745.8|3737.1|30
1640888320000|2021-12-30 18:18:40|3746.05|3737.35|3746.11|3737.41|3746.33|3737.63|3746|3737.3|28
1640888330000|2021-12-30 18:18:50|3746.08|3737.38|3745.82|3737.12|3746.19|3737.49|3745.76|3737.06|21
1640888340000|2021-12-30 18:19:00|3745.63|3736.93|3746.53|3737.83|3746.53|3737.83|3745.17|3736.47|34
1640888350000|2021-12-30 18:19:10|3746.56|3737.86|3747.51|3738.81|3747.76|3739.06|3746.47|3737.77|32
1640888360000|2021-12-30 18:19:20|3747.5|3738.8|3747.63|3738.93|3747.73|3739.03|3747.49|3738.79|18
1640888370000|2021-12-30 18:19:30|3747.6|3738.9|3747.46|3738.76|3747.6|3738.9|3747.46|3738.76|18
1640888380000|2021-12-30 18:19:40|3747.47|3738.77|3747.38|3738.68|3747.51|3738.81|3747.27|3738.57|23
1640888390000|2021-12-30 18:19:50|3747.39|3738.69|3746.06|3737.36|3747.4|3738.7|3746.03|3737.33|23
1640888400000|2021-12-30 18:20:00|3746.08|3737.38|3745.17|3736.47|3746.48|3737.78|3744.9|3736.2|29
1640888410000|2021-12-30 18:20:10|3745.18|3736.48|3743.87|3735.17|3745.41|3736.71|3743.78|3735.08|32
1640888420000|2021-12-30 18:20:20|3743.84|3735.14|3744.35|3735.65|3744.35|3735.65|3743.45|3734.75|35
1640888430000|2021-12-30 18:20:30|3744.11|3735.41|3743.86|3735.16|3744.23|3735.53|3743.47|3734.77|31
1640888440000|2021-12-30 18:20:40|3743.85|3735.15|3742.97|3734.27|3744.12|3735.42|3742.39|3733.69|34
1640888450000|2021-12-30 18:20:50|3743.14|3734.44|3743.32|3734.62|3743.32|3734.62|3742.86|3734.16|23
1640888460000|2021-12-30 18:21:00|3743.2|3734.5|3743.8|3735.1|3744.07|3735.37|3743.15|3734.45|33
1640888470000|2021-12-30 18:21:10|3743.84|3735.14|3744.12|3735.42|3744.6|3735.9|3743.84|3735.14|31
1640888480000|2021-12-30 18:21:20|3744.19|3735.49|3744.11|3735.41|3744.31|3735.61|3743.85|3735.15|37
1640888490000|2021-12-30 18:21:30|3744.12|3735.42|3743.88|3735.18|3744.32|3735.62|3743.88|3735.18|34
1640888500000|2021-12-30 18:21:40|3743.87|3735.17|3744.19|3735.49|3744.31|3735.61|3743.57|3734.87|35
1640888510000|2021-12-30 18:21:50|3744.07|3735.37|3744.6|3735.9|3744.6|3735.9|3743.82|3735.12|27
1640888520000|2021-12-30 18:22:00|3744.55|3735.85|3745.54|3736.84|3745.54|3736.84|3744.55|3735.85|36
1640888530000|2021-12-30 18:22:10|3745.52|3736.82|3745.42|3736.72|3745.54|3736.84|3745.34|3736.64|18
1640888540000|2021-12-30 18:22:20|3745.46|3736.76|3746.28|3737.58|3746.29|3737.59|3745.38|3736.68|28
1640888550000|2021-12-30 18:22:30|3746.33|3737.63|3747.14|3738.44|3747.45|3738.75|3746.33|3737.63|38
1640888560000|2021-12-30 18:22:40|3746.87|3738.17|3748.64|3739.94|3748.64|3739.94|3746.76|3738.06|28
1640888570000|2021-12-30 18:22:50|3749.01|3740.31|3749.54|3740.84|3750.22|3741.52|3748.72|3740.02|37
1640888580000|2021-12-30 18:23:00|3749.51|3740.81|3749.84|3741.14|3749.86|3741.16|3749.46|3740.76|37
1640888590000|2021-12-30 18:23:10|3749.79|3741.09|3750.4|3741.7|3750.4|3741.7|3749.32|3740.62|32
1640888600000|2021-12-30 18:23:20|3750.31|3741.61|3751.28|3742.58|3751.32|3742.62|3750.31|3741.61|36
1640888610000|2021-12-30 18:23:30|3751.3|3742.6|3752.13|3743.43|3752.53|3743.83|3751.09|3742.39|34
1640888620000|2021-12-30 18:23:40|3752.26|3743.56|3752.4|3743.7|3752.45|3743.75|3751.4|3742.7|36
1640888630000|2021-12-30 18:23:50|3752.25|3743.55|3751.64|3742.94|3752.34|3743.64|3751.17|3742.47|37
1640888640000|2021-12-30 18:24:00|3751.66|3742.96|3752.13|3743.43|3752.22|3743.52|3751.64|3742.94|33
1640888650000|2021-12-30 18:24:10|3752.16|3743.46|3750.83|3742.13|3752.31|3743.61|3750.83|3742.13|33
1640888660000|2021-12-30 18:24:20|3750.93|3742.23|3751.06|3742.36|3751.1|3742.4|3750.19|3741.49|34
1640888670000|2021-12-30 18:24:30|3751.05|3742.35|3751.06|3742.36|3751.23|3742.53|3750.99|3742.29|29
1640888680000|2021-12-30 18:24:40|3751.36|3742.66|3752.68|3743.98|3752.68|3743.98|3751.36|3742.66|32
1640888690000|2021-12-30 18:24:50|3752.71|3744.01|3753.59|3744.89|3753.8|3745.1|3752.71|3744.01|32
1640888700000|2021-12-30 18:25:00|3753.6|3744.9|3753.7|3745|3753.75|3745.05|3753.35|3744.65|28
1640888710000|2021-12-30 18:25:10|3753.72|3745.02|3753.57|3744.87|3753.74|3745.04|3753.5|3744.8|25
1640888720000|2021-12-30 18:25:20|3753.56|3744.86|3753.53|3744.83|3753.7|3745|3753.41|3744.71|33
1640888730000|2021-12-30 18:25:30|3753.56|3744.86|3754.08|3745.38|3754.08|3745.38|3753.48|3744.78|34
1640888740000|2021-12-30 18:25:40|3754.1|3745.4|3754.78|3746.08|3755.33|3746.63|3753.86|3745.16|34
1640888750000|2021-12-30 18:25:50|3754.77|3746.07|3754.84|3746.14|3755.01|3746.31|3754.35|3745.65|29
1640888760000|2021-12-30 18:26:00|3754.9|3746.2|3755.19|3746.49|3755.19|3746.49|3754.72|3746.02|15
1640888770000|2021-12-30 18:26:10|3755.22|3746.52|3757.25|3748.55|3757.32|3748.62|3754.35|3745.65|40
1640888780000|2021-12-30 18:26:20|3757.26|3748.56|3757.08|3748.38|3757.57|3748.87|3756.98|3748.28|36
1640888790000|2021-12-30 18:26:30|3757.11|3748.41|3757.27|3748.57|3757.27|3748.57|3756.64|3747.94|32
1640888800000|2021-12-30 18:26:40|3757.29|3748.59|3757.27|3748.57|3757.29|3748.59|3756.8|3748.1|27
1640888810000|2021-12-30 18:26:50|3757.26|3748.56|3756.73|3748.03|3757.36|3748.66|3756.67|3747.97|28
1640888820000|2021-12-30 18:27:00|3756.93|3748.23|3757.44|3748.74|3757.58|3748.88|3756.93|3748.23|21
1640888830000|2021-12-30 18:27:10|3757.38|3748.68|3757.08|3748.38|3757.48|3748.78|3755.7|3747|37
1640888840000|2021-12-30 18:27:20|3757.09|3748.39|3758.47|3749.77|3758.6|3749.9|3757.09|3748.39|33
1640888850000|2021-12-30 18:27:30|3758.48|3749.78|3758.55|3749.85|3758.57|3749.87|3758.3|3749.6|33
1640888860000|2021-12-30 18:27:40|3758.35|3749.65|3758.85|3750.15|3758.92|3750.22|3758.3|3749.6|33
1640888870000|2021-12-30 18:27:50|3758.87|3750.17|3758|3749.3|3758.91|3750.21|3757.53|3748.83|36
1640888880000|2021-12-30 18:28:00|3758.04|3749.34|3757.27|3748.57|3758.14|3749.44|3757.09|3748.39|36
1640888890000|2021-12-30 18:28:10|3757.32|3748.62|3756.9|3748.2|3757.33|3748.63|3756.83|3748.13|33
1640888900000|2021-12-30 18:28:20|3756.96|3748.26|3757.02|3748.32|3757.13|3748.43|3756.91|3748.21|22
1640888910000|2021-12-30 18:28:30|3757.04|3748.34|3757.63|3748.93|3757.71|3749.01|3757.01|3748.31|25
1640888920000|2021-12-30 18:28:40|3757.62|3748.92|3757.53|3748.83|3757.66|3748.96|3757.44|3748.74|24
1640888930000|2021-12-30 18:28:50|3757.55|3748.85|3756.88|3748.18|3757.73|3749.03|3756.88|3748.18|28
1640888940000|2021-12-30 18:29:00|3756.99|3748.29|3755.36|3746.66|3757.37|3748.67|3755.32|3746.62|31
1640888950000|2021-12-30 18:29:10|3755.38|3746.68|3756.27|3747.57|3756.65|3747.95|3755.38|3746.68|31
1640888960000|2021-12-30 18:29:20|3756.28|3747.58|3757.69|3748.99|3757.76|3749.06|3756.28|3747.58|35
1640888970000|2021-12-30 18:29:30|3757.68|3748.98|3757.7|3749|3757.77|3749.07|3757.45|3748.75|20
1640888980000|2021-12-30 18:29:40|3757.71|3749.01|3757.58|3748.88|3757.82|3749.12|3757.58|3748.88|29
1640888990000|2021-12-30 18:29:50|3757.59|3748.89|3758.8|3750.1|3758.8|3750.1|3757.55|3748.85|33
1640889000000|2021-12-30 18:30:00|3758.89|3750.19|3760.86|3752.16|3760.86|3752.16|3758.85|3750.15|30
1640889010000|2021-12-30 18:30:10|3760.87|3752.17|3761.17|3752.47|3761.36|3752.66|3760.75|3752.05|32
1640889020000|2021-12-30 18:30:20|3760.98|3752.28|3761|3752.3|3761.17|3752.47|3760.87|3752.17|34
1640889030000|2021-12-30 18:30:30|3761.05|3752.35|3760.5|3751.8|3761.05|3752.35|3760.5|3751.8|32
1640889040000|2021-12-30 18:30:40|3760.65|3751.95|3759.34|3750.64|3760.65|3751.95|3759|3750.3|37
1640889050000|2021-12-30 18:30:50|3759.38|3750.68|3760.53|3751.83|3760.85|3752.15|3759.31|3750.61|34
1640889060000|2021-12-30 18:31:00|3760.55|3751.85|3759.57|3750.87|3760.8|3752.1|3759.57|3750.87|20
1640889070000|2021-12-30 18:31:10|3759.62|3750.92|3760.15|3751.45|3760.15|3751.45|3759.24|3750.54|35
1640889080000|2021-12-30 18:31:20|3760.16|3751.46|3759.94|3751.24|3760.43|3751.73|3759.72|3751.02|31
1640889090000|2021-12-30 18:31:30|3759.46|3750.76|3758.89|3750.19|3759.47|3750.77|3758.88|3750.18|34
1640889100000|2021-12-30 18:31:40|3758.88|3750.18|3758.71|3750.01|3758.88|3750.18|3758.6|3749.9|24
1640889110000|2021-12-30 18:31:50|3758.55|3749.85|3757|3748.3|3758.55|3749.85|3756.17|3747.47|38
1640889120000|2021-12-30 18:32:00|3757.15|3748.45|3756.54|3747.84|3757.3|3748.6|3756.54|3747.84|33
1640889130000|2021-12-30 18:32:10|3756.57|3747.87|3755.98|3747.28|3756.57|3747.87|3755.48|3746.78|36
1640889140000|2021-12-30 18:32:20|3756.04|3747.34|3756.57|3747.87|3756.57|3747.87|3755.89|3747.19|31
1640889150000|2021-12-30 18:32:30|3755.99|3747.29|3755.43|3746.73|3756.04|3747.34|3755.43|3746.73|30
1640889160000|2021-12-30 18:32:40|3755.45|3746.75|3755.02|3746.32|3755.47|3746.77|3754.99|3746.29|20
1640889170000|2021-12-30 18:32:50|3755.03|3746.33|3754.59|3745.89|3755.06|3746.36|3754.51|3745.81|29
1640889180000|2021-12-30 18:33:00|3754.67|3745.97|3754.65|3745.95|3754.67|3745.97|3754.47|3745.77|15
1640889190000|2021-12-30 18:33:10|3754.62|3745.92|3754.68|3745.98|3754.68|3745.98|3754.52|3745.82|15
1640889200000|2021-12-30 18:33:20|3754.7|3746|3754.51|3745.81|3754.7|3746|3754.51|3745.81|20
1640889210000|2021-12-30 18:33:30|3754.52|3745.82|3753.77|3745.07|3754.54|3745.84|3752.96|3744.26|24
1640889220000|2021-12-30 18:33:40|3754.09|3745.39|3755.87|3747.17|3755.93|3747.23|3753.58|3744.88|33
1640889230000|2021-12-30 18:33:50|3755.89|3747.19|3755.95|3747.25|3756.02|3747.32|3755.48|3746.78|25
1640889240000|2021-12-30 18:34:00|3755.87|3747.17|3755.5|3746.8|3755.87|3747.17|3755.42|3746.72|27
1640889250000|2021-12-30 18:34:10|3755.65|3746.95|3755.57|3746.87|3755.8|3747.1|3755.54|3746.84|26
1640889260000|2021-12-30 18:34:20|3755.55|3746.85|3754.3|3745.6|3755.63|3746.93|3754.14|3745.44|35
1640889270000|2021-12-30 18:34:30|3754.32|3745.62|3754.07|3745.37|3754.41|3745.71|3754.07|3745.37|30
1640889280000|2021-12-30 18:34:40|3754.04|3745.34|3753.26|3744.56|3754.04|3745.34|3753.26|3744.56|34
1640889290000|2021-12-30 18:34:50|3753.25|3744.55|3753.66|3744.96|3753.66|3744.96|3753.22|3744.52|32
1640889300000|2021-12-30 18:35:00|3753.67|3744.97|3753.93|3745.23|3754.01|3745.31|3753.57|3744.87|25
1640889310000|2021-12-30 18:35:10|3753.89|3745.19|3754.04|3745.34|3754.08|3745.38|3753.77|3745.07|26
1640889320000|2021-12-30 18:35:20|3753.95|3745.25|3754.09|3745.39|3754.1|3745.4|3753.75|3745.05|24
1640889330000|2021-12-30 18:35:30|3754.08|3745.38|3753.37|3744.67|3754.09|3745.39|3752.88|3744.18|33
1640889340000|2021-12-30 18:35:40|3753.2|3744.5|3752.09|3743.39|3753.21|3744.51|3751.68|3742.98|36
1640889350000|2021-12-30 18:35:50|3752.17|3743.47|3751.69|3742.99|3752.19|3743.49|3751.69|3742.99|27
1640889360000|2021-12-30 18:36:00|3751.63|3742.93|3751.9|3743.2|3752.28|3743.58|3751.37|3742.67|20
1640889370000|2021-12-30 18:36:10|3751.5|3742.8|3750.85|3742.15|3752.09|3743.39|3750.82|3742.12|29
1640889380000|2021-12-30 18:36:20|3750.86|3742.16|3754.08|3745.38|3754.08|3745.38|3750.85|3742.15|37
1640889390000|2021-12-30 18:36:30|3754.07|3745.37|3755.83|3747.13|3755.83|3747.13|3754.07|3745.37|38
1640889400000|2021-12-30 18:36:40|3755.73|3747.03|3755.39|3746.69|3755.99|3747.29|3755.05|3746.35|35
1640889410000|2021-12-30 18:36:50|3755.54|3746.84|3754.01|3745.31|3755.54|3746.84|3754.01|3745.31|28
1640889420000|2021-12-30 18:37:00|3753.94|3745.24|3753.66|3744.96|3754.06|3745.36|3753.39|3744.69|24
1640889430000|2021-12-30 18:37:10|3753.93|3745.23|3753.74|3745.04|3754.35|3745.65|3753.73|3745.03|27
1640889440000|2021-12-30 18:37:20|3753.67|3744.97|3752.54|3743.84|3753.86|3745.16|3752.54|3743.84|31
1640889450000|2021-12-30 18:37:30|3752.44|3743.74|3752.19|3743.49|3752.44|3743.74|3751.78|3743.08|28
1640889460000|2021-12-30 18:37:40|3752.2|3743.5|3751.91|3743.21|3752.24|3743.54|3751.9|3743.2|18
1640889470000|2021-12-30 18:37:50|3751.92|3743.22|3751.5|3742.8|3751.92|3743.22|3751.13|3742.43|31
1640889480000|2021-12-30 18:38:00|3751.48|3742.78|3751.48|3742.78|3751.48|3742.78|3751.16|3742.46|13
1640889490000|2021-12-30 18:38:10|3751.42|3742.72|3750.32|3741.62|3751.48|3742.78|3750.32|3741.62|28
1640889500000|2021-12-30 18:38:20|3750.36|3741.66|3750.29|3741.59|3750.44|3741.74|3749.69|3740.99|32
1640889510000|2021-12-30 18:38:30|3750.3|3741.6|3750.96|3742.26|3751.3|3742.6|3750.3|3741.6|30
1640889520000|2021-12-30 18:38:40|3750.92|3742.22|3750.95|3742.25|3751.09|3742.39|3750.85|3742.15|32
1640889530000|2021-12-30 18:38:50|3750.93|3742.23|3750.19|3741.49|3751.07|3742.37|3750.19|3741.49|21
1640889540000|2021-12-30 18:39:00|3750.18|3741.48|3749.51|3740.81|3750.19|3741.49|3749.45|3740.75|28
1640889550000|2021-12-30 18:39:10|3749.56|3740.86|3749.15|3740.45|3749.65|3740.95|3749.12|3740.42|33
1640889560000|2021-12-30 18:39:20|3749.16|3740.46|3748.86|3740.16|3749.54|3740.84|3748.75|3740.05|33
1640889570000|2021-12-30 18:39:30|3748.79|3740.09|3747.25|3738.55|3749.05|3740.35|3747.16|3738.46|32
1640889580000|2021-12-30 18:39:40|3747.26|3738.56|3747.04|3738.34|3747.32|3738.62|3746.87|3738.17|31
1640889590000|2021-12-30 18:39:50|3747.02|3738.32|3746.34|3737.64|3747.11|3738.41|3746.03|3737.33|34
1640889600000|2021-12-30 18:40:00|3746.35|3737.65|3745.39|3736.69|3746.93|3738.23|3745.11|3736.41|26
1640889610000|2021-12-30 18:40:10|3745.66|3736.96|3746.03|3737.33|3746.03|3737.33|3744.98|3736.28|33
1640889620000|2021-12-30 18:40:20|3746.14|3737.44|3745.22|3736.52|3746.53|3737.83|3745.21|3736.51|35
1640889630000|2021-12-30 18:40:30|3744.71|3736.01|3744.49|3735.79|3745.31|3736.61|3744.08|3735.38|37
1640889640000|2021-12-30 18:40:40|3744.45|3735.75|3744.57|3735.87|3744.57|3735.87|3743.75|3735.05|32
1640889650000|2021-12-30 18:40:50|3744.3|3735.6|3743.83|3735.13|3744.33|3735.63|3743.79|3735.09|24
1640889660000|2021-12-30 18:41:00|3743.82|3735.12|3745.87|3737.17|3745.98|3737.28|3743.82|3735.12|29
1640889670000|2021-12-30 18:41:10|3745.91|3737.21|3745.9|3737.2|3746.01|3737.31|3745.77|3737.07|21
1640889680000|2021-12-30 18:41:20|3745.93|3737.23|3745.83|3737.13|3745.93|3737.23|3745.7|3737|23
1640889690000|2021-12-30 18:41:30|3745.84|3737.14|3745.99|3737.29|3745.99|3737.29|3745.81|3737.11|18
1640889700000|2021-12-30 18:41:40|3746.04|3737.34|3745.61|3736.91|3746.04|3737.34|3745.61|3736.91|31
1640889710000|2021-12-30 18:41:50|3745.58|3736.88|3744.44|3735.74|3745.66|3736.96|3744.44|3735.74|31
1640889720000|2021-12-30 18:42:00|3744.59|3735.89|3745.19|3736.49|3745.34|3736.64|3744.52|3735.82|20
1640889730000|2021-12-30 18:42:10|3745.28|3736.58|3745.79|3737.09|3745.84|3737.14|3745.28|3736.58|35
1640889740000|2021-12-30 18:42:20|3745.9|3737.2|3745.78|3737.08|3745.9|3737.2|3745.7|3737|14
1640889750000|2021-12-30 18:42:30|3745.79|3737.09|3744.62|3735.92|3745.79|3737.09|3744.37|3735.67|36
1640889760000|2021-12-30 18:42:40|3744.64|3735.94|3745.44|3736.74|3745.58|3736.88|3744.64|3735.94|28
1640889770000|2021-12-30 18:42:50|3745.48|3736.78|3745.6|3736.9|3745.64|3736.94|3745.45|3736.75|34
1640889780000|2021-12-30 18:43:00|3745.58|3736.88|3743.5|3734.8|3745.61|3736.91|3743.5|3734.8|37
1640889790000|2021-12-30 18:43:10|3743.55|3734.85|3742.76|3734.06|3743.55|3734.85|3742.57|3733.87|23
1640889800000|2021-12-30 18:43:20|3742.79|3734.09|3742.46|3733.76|3742.85|3734.15|3742.46|3733.76|20
1640889810000|2021-12-30 18:43:30|3742.47|3733.77|3742.99|3734.29|3742.99|3734.29|3742.47|3733.77|18
1640889820000|2021-12-30 18:43:40|3743|3734.3|3744.96|3736.26|3745|3736.3|3742.61|3733.91|28
1640889830000|2021-12-30 18:43:50|3744.99|3736.29|3745.56|3736.86|3745.62|3736.92|3744.79|3736.09|29
1640889840000|2021-12-30 18:44:00|3745.33|3736.63|3744.67|3735.97|3745.57|3736.87|3744.54|3735.84|34
1640889850000|2021-12-30 18:44:10|3744.66|3735.96|3744.59|3735.89|3744.75|3736.05|3744.44|3735.74|25
1640889860000|2021-12-30 18:44:20|3744.6|3735.9|3746.81|3738.11|3746.81|3738.11|3744.6|3735.9|34
1640889870000|2021-12-30 18:44:30|3746.65|3737.95|3747.1|3738.4|3747.1|3738.4|3746.45|3737.75|32
1640889880000|2021-12-30 18:44:40|3747.07|3738.37|3745.8|3737.1|3747.09|3738.39|3745.69|3736.99|32
1640889890000|2021-12-30 18:44:50|3745.51|3736.81|3746.09|3737.39|3746.15|3737.45|3745.3|3736.6|33
1640889900000|2021-12-30 18:45:00|3746.08|3737.38|3747.84|3739.14|3747.85|3739.15|3745.94|3737.24|37
1640889910000|2021-12-30 18:45:10|3747.81|3739.11|3747.71|3739.01|3747.91|3739.21|3747.6|3738.9|25
1640889920000|2021-12-30 18:45:20|3747.73|3739.03|3746.4|3737.7|3747.81|3739.11|3746.38|3737.68|30
1640889930000|2021-12-30 18:45:30|3746.41|3737.71|3746.59|3737.89|3746.69|3737.99|3746.25|3737.55|24
1640889940000|2021-12-30 18:45:40|3746.68|3737.98|3746.87|3738.17|3746.96|3738.26|3746.4|3737.7|35
1640889950000|2021-12-30 18:45:50|3746.83|3738.13|3745.2|3736.5|3746.83|3738.13|3745|3736.3|35
1640889960000|2021-12-30 18:46:00|3745.29|3736.59|3745.18|3736.48|3745.43|3736.73|3745.16|3736.46|28
1640889970000|2021-12-30 18:46:10|3745.2|3736.5|3746.06|3737.36|3746.17|3737.47|3745.2|3736.5|33
1640889980000|2021-12-30 18:46:20|3746.29|3737.59|3746.05|3737.35|3746.44|3737.74|3745.89|3737.19|35
1640889990000|2021-12-30 18:46:30|3745.81|3737.11|3746.06|3737.36|3746.22|3737.52|3745.67|3736.97|32
1640890000000|2021-12-30 18:46:40|3746.03|3737.33|3746.1|3737.4|3746.28|3737.58|3745.94|3737.24|29
1640890010000|2021-12-30 18:46:50|3746.16|3737.46|3746.31|3737.61|3746.37|3737.67|3745.83|3737.13|32
1640890020000|2021-12-30 18:47:00|3746.34|3737.64|3746.22|3737.52|3746.47|3737.77|3745.92|3737.22|34
1640890030000|2021-12-30 18:47:10|3746.27|3737.57|3746.23|3737.53|3746.34|3737.64|3746.14|3737.44|21
1640890040000|2021-12-30 18:47:20|3746.29|3737.59|3745.14|3736.44|3746.29|3737.59|3745.14|3736.44|20
1640890050000|2021-12-30 18:47:30|3745.2|3736.5|3746.15|3737.45|3746.24|3737.54|3745.18|3736.48|23
1640890060000|2021-12-30 18:47:40|3746.16|3737.46|3746.92|3738.22|3746.96|3738.26|3746.15|3737.45|14
1640890070000|2021-12-30 18:47:50|3746.94|3738.24|3747.13|3738.43|3747.17|3738.47|3746.87|3738.17|30
1640890080000|2021-12-30 18:48:00|3747.16|3738.46|3747.22|3738.52|3747.22|3738.52|3746.88|3738.18|20
1640890090000|2021-12-30 18:48:10|3747.18|3738.48|3746.99|3738.29|3747.22|3738.52|3746.87|3738.17|20
1640890100000|2021-12-30 18:48:20|3747.15|3738.45|3748.37|3739.67|3748.37|3739.67|3747.08|3738.38|24
1640890110000|2021-12-30 18:48:30|3748.66|3739.96|3748.97|3740.27|3749.48|3740.78|3748.47|3739.77|35
1640890120000|2021-12-30 18:48:40|3748.87|3740.17|3748.98|3740.28|3749.08|3740.38|3748.78|3740.08|25
1640890130000|2021-12-30 18:48:50|3748.99|3740.29|3748.74|3740.04|3749.04|3740.34|3748.73|3740.03|33
1640890140000|2021-12-30 18:49:00|3748.88|3740.18|3746.75|3738.05|3748.88|3740.18|3746.49|3737.79|34
1640890150000|2021-12-30 18:49:10|3746.86|3738.16|3747.92|3739.22|3748.05|3739.35|3746.77|3738.07|36
1640890160000|2021-12-30 18:49:20|3747.89|3739.19|3747.94|3739.24|3748.01|3739.31|3747.63|3738.93|34
1640890170000|2021-12-30 18:49:30|3747.93|3739.23|3747.69|3738.99|3747.99|3739.29|3747.57|3738.87|27
1640890180000|2021-12-30 18:49:40|3747.71|3739.01|3747.32|3738.62|3747.71|3739.01|3747.32|3738.62|33
1640890190000|2021-12-30 18:49:50|3747.33|3738.63|3748.59|3739.89|3748.9|3740.2|3747.31|3738.61|34
1640890200000|2021-12-30 18:50:00|3748.58|3739.88|3749.28|3740.58|3749.34|3740.64|3748.47|3739.77|24
1640890210000|2021-12-30 18:50:10|3749.3|3740.6|3749.51|3740.81|3749.66|3740.96|3749.13|3740.43|26
1640890220000|2021-12-30 18:50:20|3749.5|3740.8|3749.78|3741.08|3749.78|3741.08|3749.09|3740.39|34
1640890230000|2021-12-30 18:50:30|3749.76|3741.06|3749.72|3741.02|3750.5|3741.8|3749.64|3740.94|34
1640890240000|2021-12-30 18:50:40|3749.76|3741.06|3749.97|3741.27|3750.05|3741.35|3749.69|3740.99|30
1640890250000|2021-12-30 18:50:50|3749.98|3741.28|3749.79|3741.09|3750.01|3741.31|3749.33|3740.63|34
1640890260000|2021-12-30 18:51:00|3749.78|3741.08|3749.7|3741|3749.79|3741.09|3749.64|3740.94|16
1640890270000|2021-12-30 18:51:10|3749.72|3741.02|3749.83|3741.13|3749.83|3741.13|3749.7|3741|14
1640890280000|2021-12-30 18:51:20|3749.75|3741.05|3749.77|3741.07|3749.8|3741.1|3749.68|3740.98|22
1640890290000|2021-12-30 18:51:30|3749.75|3741.05|3749.46|3740.76|3749.75|3741.05|3749.38|3740.68|25
1640890300000|2021-12-30 18:51:40|3749.45|3740.75|3749.23|3740.53|3749.6|3740.9|3749.23|3740.53|21
1640890310000|2021-12-30 18:51:50|3749.35|3740.65|3750.21|3741.51|3750.21|3741.51|3749.35|3740.65|24
1640890320000|2021-12-30 18:52:00|3750.18|3741.48|3751.35|3742.65|3751.35|3742.65|3749.91|3741.21|28
1640890330000|2021-12-30 18:52:10|3751.77|3743.07|3752.35|3743.65|3752.35|3743.65|3751.77|3743.07|32
1640890340000|2021-12-30 18:52:20|3752.43|3743.73|3753.32|3744.62|3753.5|3744.8|3752.43|3743.73|36
1640890350000|2021-12-30 18:52:30|3753.33|3744.63|3753.56|3744.86|3753.56|3744.86|3752.96|3744.26|34
1640890360000|2021-12-30 18:52:40|3753.79|3745.09|3754.22|3745.52|3754.43|3745.73|3753.79|3745.09|35
1640890370000|2021-12-30 18:52:50|3754.24|3745.54|3754.26|3745.56|3754.33|3745.63|3753.5|3744.8|32
1640890380000|2021-12-30 18:53:00|3754.12|3745.42|3753.75|3745.05|3754.12|3745.42|3753.68|3744.98|34
1640890390000|2021-12-30 18:53:10|3753.82|3745.12|3753.96|3745.26|3753.96|3745.26|3753.7|3745|29
1640890400000|2021-12-30 18:53:20|3753.97|3745.27|3755.13|3746.43|3755.13|3746.43|3753.73|3745.03|35
1640890410000|2021-12-30 18:53:30|3755.16|3746.46|3759.38|3750.68|3761.2|3752.5|3755.16|3746.46|37
1640890420000|2021-12-30 18:53:40|3759.03|3750.33|3760.06|3751.36|3761.86|3753.16|3758.7|3750|40
1640890430000|2021-12-30 18:53:50|3760.1|3751.4|3758.88|3750.18|3760.1|3751.4|3758.55|3749.85|38
1640890440000|2021-12-30 18:54:00|3758.86|3750.16|3761.02|3752.32|3761.15|3752.45|3758.73|3750.03|37
1640890450000|2021-12-30 18:54:10|3760.84|3752.14|3760.06|3751.36|3761.04|3752.34|3759.83|3751.13|34
1640890460000|2021-12-30 18:54:20|3760.05|3751.35|3758.76|3750.06|3760.38|3751.68|3758.76|3750.06|29
1640890470000|2021-12-30 18:54:30|3758.77|3750.07|3759.03|3750.33|3759.34|3750.64|3758.77|3750.07|31
1640890480000|2021-12-30 18:54:40|3759.02|3750.32|3759.7|3751|3759.92|3751.22|3758.88|3750.18|25
1640890490000|2021-12-30 18:54:50|3759.5|3750.8|3759.5|3750.8|3759.72|3751.02|3759.43|3750.73|20
1640890500000|2021-12-30 18:55:00|3759.49|3750.79|3760.48|3751.78|3760.91|3752.21|3759.39|3750.69|27
1640890510000|2021-12-30 18:55:10|3760.5|3751.8|3760.35|3751.65|3760.55|3751.85|3760.31|3751.61|28
1640890520000|2021-12-30 18:55:20|3760.34|3751.64|3759.07|3750.37|3760.66|3751.96|3759.05|3750.35|31
1640890530000|2021-12-30 18:55:30|3758.94|3750.24|3759.15|3750.45|3760.84|3752.14|3758.5|3749.8|38
1640890540000|2021-12-30 18:55:40|3759.06|3750.36|3759.76|3751.06|3761.02|3752.32|3758.63|3749.93|39
1640890550000|2021-12-30 18:55:50|3759.75|3751.05|3760.85|3752.15|3760.85|3752.15|3759.65|3750.95|38
1640890560000|2021-12-30 18:56:00|3760.7|3752|3761.46|3752.76|3761.46|3752.76|3760.55|3751.85|32
1640890570000|2021-12-30 18:56:10|3761.6|3752.9|3761.21|3752.51|3761.82|3753.12|3761.21|3752.51|32
1640890580000|2021-12-30 18:56:20|3761.18|3752.48|3759.99|3751.29|3761.56|3752.86|3759.78|3751.08|36
1640890590000|2021-12-30 18:56:30|3759.86|3751.16|3759.48|3750.78|3760.06|3751.36|3759.31|3750.61|34
1640890600000|2021-12-30 18:56:40|3759.85|3751.15|3762.29|3753.59|3762.29|3753.59|3759.84|3751.14|37
1640890610000|2021-12-30 18:56:50|3762.32|3753.62|3762.73|3754.03|3762.78|3754.08|3761.57|3752.87|32
1640890620000|2021-12-30 18:57:00|3762.74|3754.04|3762.96|3754.26|3763.32|3754.62|3762.69|3753.99|34
1640890630000|2021-12-30 18:57:10|3762.94|3754.24|3765.82|3757.12|3765.99|3757.29|3762.94|3754.24|29
1640890640000|2021-12-30 18:57:20|3765.83|3757.13|3764.38|3755.68|3765.87|3757.17|3764.38|3755.68|36
1640890650000|2021-12-30 18:57:30|3764.35|3755.65|3764.46|3755.76|3764.49|3755.79|3764.23|3755.53|31
1640890660000|2021-12-30 18:57:40|3764.42|3755.72|3764.88|3756.18|3765.28|3756.58|3764.4|3755.7|32
1640890670000|2021-12-30 18:57:50|3764.89|3756.19|3765.56|3756.86|3765.74|3757.04|3764.51|3755.81|22
1640890680000|2021-12-30 18:58:00|3765.58|3756.88|3767.18|3758.48|3768.2|3759.5|3765.51|3756.81|28
1640890690000|2021-12-30 18:58:10|3767.02|3758.32|3768.47|3759.77|3768.73|3760.03|3767.02|3758.32|40
1640890700000|2021-12-30 18:58:20|3768.48|3759.78|3768.19|3759.49|3768.48|3759.78|3767.18|3758.48|39
1640890710000|2021-12-30 18:58:30|3768.05|3759.35|3767.56|3758.86|3768.32|3759.62|3767.56|3758.86|36
1640890720000|2021-12-30 18:58:40|3767.88|3759.18|3766.86|3758.16|3768.16|3759.46|3766.86|3758.16|36
1640890730000|2021-12-30 18:58:50|3766.9|3758.2|3766.76|3758.06|3766.9|3758.2|3766.49|3757.79|33
1640890740000|2021-12-30 18:59:00|3766.55|3757.85|3766.85|3758.15|3767.35|3758.65|3766.55|3757.85|37
1640890750000|2021-12-30 18:59:10|3766.78|3758.08|3766.15|3757.45|3767.01|3758.31|3766.08|3757.38|33
1640890760000|2021-12-30 18:59:20|3766.07|3757.37|3765.32|3756.62|3766.13|3757.43|3765.32|3756.62|34
1640890770000|2021-12-30 18:59:30|3765.11|3756.41|3763.81|3755.11|3765.11|3756.41|3763.01|3754.31|36
1640890780000|2021-12-30 18:59:40|3763.91|3755.21|3764.9|3756.2|3765.13|3756.43|3763.85|3755.15|35
1640890790000|2021-12-30 18:59:50|3764.8|3756.1|3765.09|3756.39|3765.14|3756.44|3764.08|3755.38|38
1640890800000|2021-12-30 19:00:00|3764.95|3756.25|3765.87|3757.17|3765.87|3757.17|3764.67|3755.97|37
1640890810000|2021-12-30 19:00:10|3765.75|3757.05|3764.22|3755.52|3765.96|3757.26|3763.72|3755.02|38
1640890820000|2021-12-30 19:00:20|3763.92|3755.22|3763.21|3754.51|3764.06|3755.36|3763.21|3754.51|37
1640890830000|2021-12-30 19:00:30|3762.83|3754.13|3762.34|3753.64|3763.06|3754.36|3762.07|3753.37|38
1640890840000|2021-12-30 19:00:40|3762.26|3753.56|3761.6|3752.9|3762.54|3753.84|3761.45|3752.75|32
1640890850000|2021-12-30 19:00:50|3761.72|3753.02|3760.53|3751.83|3761.79|3753.09|3759.39|3750.69|36
1640890860000|2021-12-30 19:01:00|3760.69|3751.99|3760.15|3751.45|3760.8|3752.1|3759.76|3751.06|37
1640890870000|2021-12-30 19:01:10|3759.91|3751.21|3759.22|3750.52|3760.2|3751.5|3758.43|3749.73|34
1640890880000|2021-12-30 19:01:20|3759.37|3750.67|3758.69|3749.99|3759.37|3750.67|3758.69|3749.99|25
1640890890000|2021-12-30 19:01:30|3758.72|3750.02|3759.35|3750.65|3759.35|3750.65|3758.72|3750.02|35
1640890900000|2021-12-30 19:01:40|3759.14|3750.44|3759.12|3750.42|3759.35|3750.65|3759.12|3750.42|25
1640890910000|2021-12-30 19:01:50|3759.13|3750.43|3759.4|3750.7|3759.44|3750.74|3759.02|3750.32|29
1640890920000|2021-12-30 19:02:00|3759.41|3750.71|3759.45|3750.75|3759.99|3751.29|3759.41|3750.71|27
1640890930000|2021-12-30 19:02:10|3759.46|3750.76|3759.18|3750.48|3760.02|3751.32|3759.13|3750.43|32
1640890940000|2021-12-30 19:02:20|3759.09|3750.39|3758.45|3749.75|3759.19|3750.49|3757.22|3748.52|39
1640890950000|2021-12-30 19:02:30|3758.36|3749.66|3758.29|3749.59|3758.59|3749.89|3758.22|3749.52|31
1640890960000|2021-12-30 19:02:40|3758.62|3749.92|3758.85|3750.15|3759.18|3750.48|3758.62|3749.92|32
1640890970000|2021-12-30 19:02:50|3758.77|3750.07|3761|3752.3|3761.06|3752.36|3758.77|3750.07|30
1640890980000|2021-12-30 19:03:00|3760.95|3752.25|3760|3751.3|3760.97|3752.27|3759.51|3750.81|37
1640890990000|2021-12-30 19:03:10|3759.95|3751.25|3759.93|3751.23|3760.05|3751.35|3759.9|3751.2|28
1640891000000|2021-12-30 19:03:20|3759.92|3751.22|3761.03|3752.33|3761.22|3752.52|3759.9|3751.2|35
1640891010000|2021-12-30 19:03:30|3761.05|3752.35|3760.78|3752.08|3761.5|3752.8|3760.56|3751.86|33
1640891020000|2021-12-30 19:03:40|3760.82|3752.12|3760.16|3751.46|3760.82|3752.12|3759.82|3751.12|37
1640891030000|2021-12-30 19:03:50|3760.11|3751.41|3760.08|3751.38|3760.11|3751.41|3759.47|3750.77|33
1640891040000|2021-12-30 19:04:00|3759.98|3751.28|3760.65|3751.95|3760.92|3752.22|3759.93|3751.23|37
1640891050000|2021-12-30 19:04:10|3760.63|3751.93|3762.25|3753.55|3762.25|3753.55|3760.48|3751.78|35
1640891060000|2021-12-30 19:04:20|3762.22|3753.52|3761.85|3753.15|3762.32|3753.62|3761.6|3752.9|34
1640891070000|2021-12-30 19:04:30|3761.86|3753.16|3761.26|3752.56|3761.86|3753.16|3760.93|3752.23|38
1640891080000|2021-12-30 19:04:40|3761.24|3752.54|3763.04|3754.34|3763.04|3754.34|3760.9|3752.2|33
1640891090000|2021-12-30 19:04:50|3762.96|3754.26|3762.48|3753.78|3763.56|3754.86|3762.46|3753.76|38
1640891100000|2021-12-30 19:05:00|3761.82|3753.12|3762.29|3753.59|3762.97|3754.27|3761.82|3753.12|39
1640891110000|2021-12-30 19:05:10|3762.38|3753.68|3760.56|3751.86|3762.53|3753.83|3759.83|3751.13|37
1640891120000|2021-12-30 19:05:20|3760.38|3751.68|3761.01|3752.31|3761.01|3752.31|3760.04|3751.34|35
1640891130000|2021-12-30 19:05:30|3760.94|3752.24|3761.04|3752.34|3761.49|3752.79|3760.8|3752.1|37
1640891140000|2021-12-30 19:05:40|3760.86|3752.16|3760.32|3751.62|3761.15|3752.45|3759.93|3751.23|36
1640891150000|2021-12-30 19:05:50|3760.3|3751.6|3759.93|3751.23|3760.41|3751.71|3759.76|3751.06|34
1640891160000|2021-12-30 19:06:00|3760.15|3751.45|3759.69|3750.99|3760.83|3752.13|3759.6|3750.9|37
1640891170000|2021-12-30 19:06:10|3759.62|3750.92|3758.52|3749.82|3759.62|3750.92|3758.52|3749.82|36
1640891180000|2021-12-30 19:06:20|3758.51|3749.81|3758.37|3749.67|3758.65|3749.95|3758.07|3749.37|34
1640891190000|2021-12-30 19:06:30|3758.15|3749.45|3757.63|3748.93|3759.43|3750.73|3757.46|3748.76|39
1640891200000|2021-12-30 19:06:40|3757.75|3749.05|3758.36|3749.66|3758.51|3749.81|3757.31|3748.61|35
1640891210000|2021-12-30 19:06:50|3758.32|3749.62|3759.05|3750.35|3759.32|3750.62|3758.32|3749.62|31
1640891220000|2021-12-30 19:07:00|3758.93|3750.23|3756.57|3747.87|3758.93|3750.23|3756.53|3747.83|35
1640891230000|2021-12-30 19:07:10|3756.53|3747.83|3755.81|3747.11|3756.77|3748.07|3755.75|3747.05|28
1640891240000|2021-12-30 19:07:20|3755.87|3747.17|3756.97|3748.27|3757.15|3748.45|3755.87|3747.17|36
1640891250000|2021-12-30 19:07:30|3756.92|3748.22|3757.53|3748.83|3757.88|3749.18|3756.92|3748.22|31
1640891260000|2021-12-30 19:07:40|3757.63|3748.93|3758.05|3749.35|3758.05|3749.35|3757.57|3748.87|36
1640891270000|2021-12-30 19:07:50|3758|3749.3|3757.92|3749.22|3758.18|3749.48|3757.92|3749.22|32
1640891280000|2021-12-30 19:08:00|3757.89|3749.19|3758.29|3749.59|3758.31|3749.61|3757.86|3749.16|30
1640891290000|2021-12-30 19:08:10|3758.24|3749.54|3759.07|3750.37|3759.7|3751|3758.2|3749.5|37
1640891300000|2021-12-30 19:08:20|3758.94|3750.24|3759.09|3750.39|3759.11|3750.41|3758.59|3749.89|30
1640891310000|2021-12-30 19:08:30|3759.08|3750.38|3759.96|3751.26|3760.07|3751.37|3759.08|3750.38|36
1640891320000|2021-12-30 19:08:40|3759.9|3751.2|3760.62|3751.92|3760.91|3752.21|3759.38|3750.68|34
1640891330000|2021-12-30 19:08:50|3760.39|3751.69|3760.39|3751.69|3760.68|3751.98|3759.93|3751.23|38
1640891340000|2021-12-30 19:09:00|3760.38|3751.68|3760.44|3751.74|3760.52|3751.82|3760.3|3751.6|35
1640891350000|2021-12-30 19:09:10|3760.34|3751.64|3760.43|3751.73|3760.52|3751.82|3760.31|3751.61|25
1640891360000|2021-12-30 19:09:20|3760.4|3751.7|3760.22|3751.52|3760.52|3751.82|3760.02|3751.32|24
1640891370000|2021-12-30 19:09:30|3760.23|3751.53|3760.58|3751.88|3760.66|3751.96|3760.23|3751.53|14
1640891380000|2021-12-30 19:09:40|3760.57|3751.87|3760.53|3751.83|3760.73|3752.03|3760.53|3751.83|18
1640891390000|2021-12-30 19:09:50|3760.55|3751.85|3760.56|3751.86|3760.61|3751.91|3760.52|3751.82|12
1640891400000|2021-12-30 19:10:00|3760.57|3751.87|3760.03|3751.33|3760.63|3751.93|3760.03|3751.33|26
1640891410000|2021-12-30 19:10:10|3760.04|3751.34|3758.63|3749.93|3760.16|3751.46|3758.49|3749.79|26
1640891420000|2021-12-30 19:10:20|3758.44|3749.74|3759.93|3751.23|3759.96|3751.26|3758.44|3749.74|29
1640891430000|2021-12-30 19:10:30|3759.7|3751|3759.26|3750.56|3759.97|3751.27|3758.76|3750.06|36
1640891440000|2021-12-30 19:10:40|3758.97|3750.27|3759.37|3750.67|3759.37|3750.67|3758.67|3749.97|34
1640891450000|2021-12-30 19:10:50|3759.1|3750.4|3759.47|3750.77|3759.86|3751.16|3759.1|3750.4|33
1640891460000|2021-12-30 19:11:00|3759.34|3750.64|3760.55|3751.85|3760.59|3751.89|3759.33|3750.63|34
1640891470000|2021-12-30 19:11:10|3760.51|3751.81|3760.8|3752.1|3760.92|3752.22|3760.42|3751.72|38
1640891480000|2021-12-30 19:11:20|3760.7|3752|3763.36|3754.66|3763.89|3755.19|3760.7|3752|37
1640891490000|2021-12-30 19:11:30|3763.37|3754.67|3760.05|3751.35|3763.37|3754.67|3760.03|3751.33|36
1640891500000|2021-12-30 19:11:40|3759.99|3751.29|3759.97|3751.27|3760.15|3751.45|3759.71|3751.01|34
1640891510000|2021-12-30 19:11:50|3760.01|3751.31|3759.27|3750.57|3760.01|3751.31|3759.19|3750.49|23
1640891520000|2021-12-30 19:12:00|3759.29|3750.59|3759.58|3750.88|3759.96|3751.26|3759.25|3750.55|33
1640891530000|2021-12-30 19:12:10|3759.61|3750.91|3760.25|3751.55|3760.79|3752.09|3759.59|3750.89|35
1640891540000|2021-12-30 19:12:20|3760.08|3751.38|3759.87|3751.17|3760.14|3751.44|3759.66|3750.96|32
1640891550000|2021-12-30 19:12:30|3759.88|3751.18|3760.46|3751.76|3760.55|3751.85|3759.86|3751.16|33
1640891560000|2021-12-30 19:12:40|3760.41|3751.71|3754.58|3745.88|3760.52|3751.82|3754.58|3745.88|30
1640891570000|2021-12-30 19:12:50|3754.55|3745.85|3753.88|3745.18|3754.55|3745.85|3753.88|3745.18|20
1640891580000|2021-12-30 19:13:00|3753.89|3745.19|3754.51|3745.81|3755.22|3746.52|3753.72|3745.02|35
1640891590000|2021-12-30 19:13:10|3754.4|3745.7|3754.19|3745.49|3754.62|3745.92|3754.19|3745.49|28
1640891600000|2021-12-30 19:13:20|3754.2|3745.5|3753.82|3745.12|3754.2|3745.5|3752.84|3744.14|33
1640891610000|2021-12-30 19:13:30|3753.66|3744.96|3753.66|3744.96|3753.84|3745.14|3753.43|3744.73|28
1640891620000|2021-12-30 19:13:40|3753.68|3744.98|3754.01|3745.31|3754.13|3745.43|3753.6|3744.9|34
1640891630000|2021-12-30 19:13:50|3754.03|3745.33|3753.84|3745.14|3754.17|3745.47|3753.77|3745.07|28
1640891640000|2021-12-30 19:14:00|3753.8|3745.1|3753.73|3745.03|3753.87|3745.17|3753.61|3744.91|28
1640891650000|2021-12-30 19:14:10|3753.78|3745.08|3754.96|3746.26|3755.81|3747.11|3753.78|3745.08|32
1640891660000|2021-12-30 19:14:20|3754.93|3746.23|3755.5|3746.8|3755.58|3746.88|3754.69|3745.99|31
1640891670000|2021-12-30 19:14:30|3755.55|3746.85|3756.03|3747.33|3756.03|3747.33|3755.53|3746.83|20
1640891680000|2021-12-30 19:14:40|3756.64|3747.94|3757.5|3748.8|3757.92|3749.22|3756.41|3747.71|30
1640891690000|2021-12-30 19:14:50|3757.28|3748.58|3758.59|3749.89|3758.92|3750.22|3756.72|3748.02|29
1640891700000|2021-12-30 19:15:00|3758.38|3749.68|3755.33|3746.63|3758.81|3750.11|3755.33|3746.63|39
1640891710000|2021-12-30 19:15:10|3754.98|3746.28|3753.9|3745.2|3754.98|3746.28|3752.93|3744.23|34
1640891720000|2021-12-30 19:15:20|3753.52|3744.82|3754.31|3745.61|3754.61|3745.91|3753.19|3744.49|36
1640891730000|2021-12-30 19:15:30|3754.35|3745.65|3755.18|3746.48|3755.44|3746.74|3754.3|3745.6|37
1640891740000|2021-12-30 19:15:40|3755.16|3746.46|3755.44|3746.74|3755.57|3746.87|3755.16|3746.46|36
1640891750000|2021-12-30 19:15:50|3755.39|3746.69|3757.85|3749.15|3757.92|3749.22|3755.36|3746.66|36
1640891760000|2021-12-30 19:16:00|3757.83|3749.13|3756.99|3748.29|3757.83|3749.13|3756.33|3747.63|34
1640891770000|2021-12-30 19:16:10|3757.18|3748.48|3757.32|3748.62|3757.36|3748.66|3756.72|3748.02|35
1640891780000|2021-12-30 19:16:20|3757.23|3748.53|3757.42|3748.72|3757.47|3748.77|3756.86|3748.16|31
1640891790000|2021-12-30 19:16:30|3757.44|3748.74|3756.27|3747.57|3757.48|3748.78|3755.7|3747|37
1640891800000|2021-12-30 19:16:40|3756.26|3747.56|3756.52|3747.82|3756.58|3747.88|3755.8|3747.1|31
1640891810000|2021-12-30 19:16:50|3756.43|3747.73|3759.72|3751.02|3759.89|3751.19|3756.43|3747.73|39
1640891820000|2021-12-30 19:17:00|3759.7|3751|3759.51|3750.81|3759.83|3751.13|3758.81|3750.11|34
1640891830000|2021-12-30 19:17:10|3759.46|3750.76|3759.16|3750.46|3759.6|3750.9|3758.66|3749.96|30
1640891840000|2021-12-30 19:17:20|3758.84|3750.14|3757.99|3749.29|3759.1|3750.4|3757.87|3749.17|36
1640891850000|2021-12-30 19:17:30|3758.08|3749.38|3758.55|3749.85|3758.55|3749.85|3757.77|3749.07|32
1640891860000|2021-12-30 19:17:40|3759.05|3750.35|3758.1|3749.4|3759.08|3750.38|3758.1|3749.4|32
1640891870000|2021-12-30 19:17:50|3758.08|3749.38|3758.6|3749.9|3758.75|3750.05|3757.94|3749.24|30
1640891880000|2021-12-30 19:18:00|3758.58|3749.88|3758.66|3749.96|3758.82|3750.12|3758.47|3749.77|31
1640891890000|2021-12-30 19:18:10|3758.68|3749.98|3758.67|3749.97|3758.88|3750.18|3758.24|3749.54|32
1640891900000|2021-12-30 19:18:20|3758.6|3749.9|3758.19|3749.49|3759.06|3750.36|3758.19|3749.49|29
1640891910000|2021-12-30 19:18:30|3758.47|3749.77|3758.26|3749.56|3758.71|3750.01|3757.89|3749.19|32
1640891920000|2021-12-30 19:18:40|3758.28|3749.58|3758|3749.3|3758.43|3749.73|3757.09|3748.39|37
1640891930000|2021-12-30 19:18:50|3757.85|3749.15|3757.87|3749.17|3758.12|3749.42|3757.47|3748.77|34
1640891940000|2021-12-30 19:19:00|3757.98|3749.28|3757.71|3749.01|3758.04|3749.34|3757.6|3748.9|36
1640891950000|2021-12-30 19:19:10|3757.64|3748.94|3757.43|3748.73|3757.72|3749.02|3757.35|3748.65|25
1640891960000|2021-12-30 19:19:20|3757.34|3748.64|3757.64|3748.94|3757.93|3749.23|3757.25|3748.55|27
1640891970000|2021-12-30 19:19:30|3757.54|3748.84|3758.1|3749.4|3758.1|3749.4|3757.25|3748.55|26
1640891980000|2021-12-30 19:19:40|3758.43|3749.73|3759.11|3750.41|3760.32|3751.62|3758.43|3749.73|38
1640891990000|2021-12-30 19:19:50|3759.14|3750.44|3758.19|3749.49|3759.14|3750.44|3758|3749.3|34
1640892000000|2021-12-30 19:20:00|3757.97|3749.27|3757.55|3748.85|3757.97|3749.27|3757.53|3748.83|24
1640892010000|2021-12-30 19:20:10|3757.64|3748.94|3757.68|3748.98|3757.86|3749.16|3757.23|3748.53|32
1640892020000|2021-12-30 19:20:20|3757.76|3749.06|3758.4|3749.7|3758.6|3749.9|3757.5|3748.8|28
1640892030000|2021-12-30 19:20:30|3758.39|3749.69|3757.72|3749.02|3758.41|3749.71|3757.58|3748.88|30
1640892040000|2021-12-30 19:20:40|3757.7|3749|3757.12|3748.42|3757.76|3749.06|3757|3748.3|29
1640892050000|2021-12-30 19:20:50|3757.13|3748.43|3757.69|3748.99|3757.69|3748.99|3757.12|3748.42|24
1640892060000|2021-12-30 19:21:00|3757.73|3749.03|3757.35|3748.65|3757.8|3749.1|3757.3|3748.6|36
1640892070000|2021-12-30 19:21:10|3757.51|3748.81|3757.61|3748.91|3757.77|3749.07|3757.07|3748.37|27
1640892080000|2021-12-30 19:21:20|3757.77|3749.07|3758.18|3749.48|3758.34|3749.64|3757.77|3749.07|36
1640892090000|2021-12-30 19:21:30|3757.81|3749.11|3758.57|3749.87|3759.86|3751.16|3757.81|3749.11|36
1640892100000|2021-12-30 19:21:40|3758.61|3749.91|3757.59|3748.89|3758.67|3749.97|3757.46|3748.76|33
1640892110000|2021-12-30 19:21:50|3757.55|3748.85|3757.64|3748.94|3757.73|3749.03|3757.26|3748.56|30
1640892120000|2021-12-30 19:22:00|3757.61|3748.91|3757.49|3748.79|3757.83|3749.13|3757.13|3748.43|33
1640892130000|2021-12-30 19:22:10|3757.57|3748.87|3757.6|3748.9|3758.32|3749.62|3757.34|3748.64|38
1640892140000|2021-12-30 19:22:20|3757.49|3748.79|3757.46|3748.76|3757.5|3748.8|3757.43|3748.73|12
1640892150000|2021-12-30 19:22:30|3757.47|3748.77|3758.38|3749.68|3759.14|3750.44|3757.35|3748.65|28
1640892160000|2021-12-30 19:22:40|3758.28|3749.58|3757.85|3749.15|3758.64|3749.94|3757.85|3749.15|29
1640892170000|2021-12-30 19:22:50|3757.84|3749.14|3757.76|3749.06|3758.07|3749.37|3757.76|3749.06|28
1640892180000|2021-12-30 19:23:00|3757.72|3749.02|3757.3|3748.6|3757.83|3749.13|3757.22|3748.52|29
1640892190000|2021-12-30 19:23:10|3757.28|3748.58|3757.21|3748.51|3757.73|3749.03|3757.21|3748.51|19
1640892200000|2021-12-30 19:23:20|3757.27|3748.57|3757.33|3748.63|3758.24|3749.54|3756.9|3748.2|27
1640892210000|2021-12-30 19:23:30|3757.39|3748.69|3757.35|3748.65|3757.61|3748.91|3756.5|3747.8|22
1640892220000|2021-12-30 19:23:40|3757.34|3748.64|3757.33|3748.63|3757.63|3748.93|3756.91|3748.21|25
1640892230000|2021-12-30 19:23:50|3757.25|3748.55|3757.25|3748.55|3757.33|3748.63|3756.91|3748.21|7
1640892240000|2021-12-30 19:24:00|3757.23|3748.53|3756.06|3747.36|3757.57|3748.87|3755.84|3747.14|34
1640892250000|2021-12-30 19:24:10|3756|3747.3|3755.77|3747.07|3756.07|3747.37|3755.77|3747.07|24
1640892260000|2021-12-30 19:24:20|3755.63|3746.93|3755.62|3746.92|3755.69|3746.99|3754.93|3746.23|36
1640892270000|2021-12-30 19:24:30|3755.67|3746.97|3756.12|3747.42|3756.19|3747.49|3755.09|3746.39|31
1640892280000|2021-12-30 19:24:40|3755.92|3747.22|3758.54|3749.84|3758.91|3750.21|3755.81|3747.11|36
1640892290000|2021-12-30 19:24:50|3758.55|3749.85|3758.55|3749.85|3758.82|3750.12|3758.35|3749.65|34
1640892300000|2021-12-30 19:25:00|3758.41|3749.71|3757.91|3749.21|3758.6|3749.9|3757.48|3748.78|30
1640892310000|2021-12-30 19:25:10|3757.95|3749.25|3758.34|3749.64|3758.43|3749.73|3757.91|3749.21|34
1640892320000|2021-12-30 19:25:20|3758.32|3749.62|3758.51|3749.81|3758.77|3750.07|3758.11|3749.41|31
1640892330000|2021-12-30 19:25:30|3758.27|3749.57|3758.36|3749.66|3758.53|3749.83|3758.27|3749.57|22
1640892340000|2021-12-30 19:25:40|3758.37|3749.67|3758.4|3749.7|3758.58|3749.88|3758.14|3749.44|17
1640892350000|2021-12-30 19:25:50|3758.39|3749.69|3760|3751.3|3760.16|3751.46|3758.37|3749.67|25
1640892360000|2021-12-30 19:26:00|3760.08|3751.38|3760.02|3751.32|3760.19|3751.49|3759.31|3750.61|36
1640892370000|2021-12-30 19:26:10|3759.41|3750.71|3759.99|3751.29|3760.07|3751.37|3759.07|3750.37|36
1640892380000|2021-12-30 19:26:20|3760.04|3751.34|3760.07|3751.37|3760.21|3751.51|3759.4|3750.7|29
1640892390000|2021-12-30 19:26:30|3759.92|3751.22|3759.81|3751.11|3760.07|3751.37|3759.63|3750.93|30
1640892400000|2021-12-30 19:26:40|3759.96|3751.26|3759.85|3751.15|3760.04|3751.34|3759.35|3750.65|29
1640892410000|2021-12-30 19:26:50|3759.84|3751.14|3759.97|3751.27|3760.11|3751.41|3759.56|3750.86|26
1640892420000|2021-12-30 19:27:00|3759.99|3751.29|3759.92|3751.22|3760.06|3751.36|3759.72|3751.02|23
1640892430000|2021-12-30 19:27:10|3759.91|3751.21|3759.91|3751.21|3759.96|3751.26|3759.77|3751.07|21
1640892440000|2021-12-30 19:27:20|3760.05|3751.35|3758.74|3750.04|3760.18|3751.48|3758.74|3750.04|32
1640892450000|2021-12-30 19:27:30|3758.71|3750.01|3759.57|3750.87|3759.75|3751.05|3758.43|3749.73|35
1640892460000|2021-12-30 19:27:40|3759.55|3750.85|3762.96|3754.26|3763.52|3754.82|3759.32|3750.62|35
1640892470000|2021-12-30 19:27:50|3762.97|3754.27|3762.8|3754.1|3763.12|3754.42|3762.8|3754.1|27
1640892480000|2021-12-30 19:28:00|3762.86|3754.16|3762.78|3754.08|3762.89|3754.19|3762.49|3753.79|32
1640892490000|2021-12-30 19:28:10|3762.65|3753.95|3762.46|3753.76|3762.74|3754.04|3762.1|3753.4|27
1640892500000|2021-12-30 19:28:20|3763.16|3754.46|3762.27|3753.57|3763.16|3754.46|3762.21|3753.51|30
1640892510000|2021-12-30 19:28:30|3761.98|3753.28|3763.15|3754.45|3763.23|3754.53|3761.98|3753.28|31
1640892520000|2021-12-30 19:28:40|3763.22|3754.52|3762.61|3753.91|3763.22|3754.52|3762.53|3753.83|31
1640892530000|2021-12-30 19:28:50|3762.63|3753.93|3761.14|3752.44|3762.69|3753.99|3761.04|3752.34|23
1640892540000|2021-12-30 19:29:00|3761.23|3752.53|3761.35|3752.65|3761.4|3752.7|3761.16|3752.46|31
1640892550000|2021-12-30 19:29:10|3761.36|3752.66|3760.85|3752.15|3761.37|3752.67|3760.85|3752.15|18
1640892560000|2021-12-30 19:29:20|3760.87|3752.17|3760.89|3752.19|3760.96|3752.26|3760.85|3752.15|18
1640892570000|2021-12-30 19:29:30|3760.88|3752.18|3761.31|3752.61|3761.31|3752.61|3760.88|3752.18|29
1640892580000|2021-12-30 19:29:40|3761.29|3752.59|3762.42|3753.72|3762.45|3753.75|3761.21|3752.51|22
1640892590000|2021-12-30 19:29:50|3762.43|3753.73|3763.21|3754.51|3763.3|3754.6|3762.32|3753.62|37
1640892600000|2021-12-30 19:30:00|3763.25|3754.55|3762.37|3753.67|3763.52|3754.82|3762.14|3753.44|28
1640892610000|2021-12-30 19:30:10|3762.14|3753.44|3761.23|3752.53|3762.63|3753.93|3761.22|3752.52|28
1640892620000|2021-12-30 19:30:20|3761.2|3752.5|3761.42|3752.72|3761.51|3752.81|3761.14|3752.44|28
1640892630000|2021-12-30 19:30:30|3761.43|3752.73|3761.27|3752.57|3761.54|3752.84|3761.27|3752.57|25
1640892640000|2021-12-30 19:30:40|3761.39|3752.69|3761.51|3752.81|3761.62|3752.92|3760.98|3752.28|28
1640892650000|2021-12-30 19:30:50|3761.55|3752.85|3763.5|3754.8|3764.3|3755.6|3761.43|3752.73|37
1640892660000|2021-12-30 19:31:00|3763.46|3754.76|3763.54|3754.84|3763.68|3754.98|3763.38|3754.68|31
1640892670000|2021-12-30 19:31:10|3763.53|3754.83|3763.52|3754.82|3763.57|3754.87|3763.43|3754.73|30
1640892680000|2021-12-30 19:31:20|3763.54|3754.84|3763.69|3754.99|3763.87|3755.17|3763.54|3754.84|20
1640892690000|2021-12-30 19:31:30|3763.71|3755.01|3763.48|3754.78|3763.71|3755.01|3763.38|3754.68|33
1640892700000|2021-12-30 19:31:40|3763.5|3754.8|3765.18|3756.48|3765.33|3756.63|3763.5|3754.8|32
1640892710000|2021-12-30 19:31:50|3765.13|3756.43|3766.12|3757.42|3766.43|3757.73|3764.89|3756.19|30
1640892720000|2021-12-30 19:32:00|3765.65|3756.95|3765.83|3757.13|3765.99|3757.29|3765.06|3756.36|38
1640892730000|2021-12-30 19:32:10|3765.89|3757.19|3766.12|3757.42|3766.5|3757.8|3765.89|3757.19|20
1640892740000|2021-12-30 19:32:20|3766.13|3757.43|3766.47|3757.77|3766.49|3757.79|3766.04|3757.34|20
1640892750000|2021-12-30 19:32:30|3766.46|3757.76|3766.37|3757.67|3766.59|3757.89|3766.19|3757.49|19
1640892760000|2021-12-30 19:32:40|3766.24|3757.54|3765.59|3756.89|3766.24|3757.54|3765.59|3756.89|32
1640892770000|2021-12-30 19:32:50|3765.6|3756.9|3765.73|3757.03|3765.93|3757.23|3765.6|3756.9|20
1640892780000|2021-12-30 19:33:00|3765.75|3757.05|3765.21|3756.51|3765.76|3757.06|3764.98|3756.28|30
1640892790000|2021-12-30 19:33:10|3765.29|3756.59|3765.35|3756.65|3765.69|3756.99|3765.19|3756.49|36
1640892800000|2021-12-30 19:33:20|3765.19|3756.49|3765.36|3756.66|3765.38|3756.68|3764.94|3756.24|33
1640892810000|2021-12-30 19:33:30|3765.35|3756.65|3765.52|3756.82|3765.73|3757.03|3765.2|3756.5|32
1640892820000|2021-12-30 19:33:40|3765.72|3757.02|3765.64|3756.94|3765.72|3757.02|3765.41|3756.71|25
1640892830000|2021-12-30 19:33:50|3765.67|3756.97|3765.13|3756.43|3765.81|3757.11|3765.13|3756.43|24
1640892840000|2021-12-30 19:34:00|3765.06|3756.36|3765.16|3756.46|3765.37|3756.67|3764.57|3755.87|31
1640892850000|2021-12-30 19:34:10|3765.04|3756.34|3765.18|3756.48|3765.18|3756.48|3765.04|3756.34|8
1640892860000|2021-12-30 19:34:20|3765.17|3756.47|3764.66|3755.96|3765.19|3756.49|3764.61|3755.91|13
1640892870000|2021-12-30 19:34:30|3764.67|3755.97|3765.56|3756.86|3765.57|3756.87|3764.67|3755.97|15
1640892880000|2021-12-30 19:34:40|3765.6|3756.9|3765.53|3756.83|3765.75|3757.05|3765.31|3756.61|34
1640892890000|2021-12-30 19:34:50|3765.54|3756.84|3764.49|3755.79|3765.56|3756.86|3764.47|3755.77|24
1640892900000|2021-12-30 19:35:00|3764.5|3755.8|3765.07|3756.37|3765.1|3756.4|3764.5|3755.8|23
1640892910000|2021-12-30 19:35:10|3765.06|3756.36|3763.58|3754.88|3765.06|3756.36|3763.58|3754.88|23
1640892920000|2021-12-30 19:35:20|3763.59|3754.89|3763.3|3754.6|3763.59|3754.89|3763.15|3754.45|17
1640892930000|2021-12-30 19:35:30|3763.36|3754.66|3763.58|3754.88|3763.78|3755.08|3763.36|3754.66|23
1640892940000|2021-12-30 19:35:40|3763.56|3754.86|3763.52|3754.82|3763.71|3755.01|3763.52|3754.82|13
1640892950000|2021-12-30 19:35:50|3763.59|3754.89|3763.45|3754.75|3763.6|3754.9|3763.45|3754.75|7
1640892960000|2021-12-30 19:36:00|3763.5|3754.8|3763.57|3754.87|3763.68|3754.98|3763.5|3754.8|6
1640892970000|2021-12-30 19:36:10|3763.52|3754.82|3763.61|3754.91|3763.63|3754.93|3763.51|3754.81|17
1640892980000|2021-12-30 19:36:20|3763.62|3754.92|3763.65|3754.95|3763.65|3754.95|3763.59|3754.89|7
1640892990000|2021-12-30 19:36:30|3763.66|3754.96|3764.78|3756.08|3764.78|3756.08|3763.6|3754.9|23
1640893000000|2021-12-30 19:36:40|3764.76|3756.06|3764.67|3755.97|3764.83|3756.13|3764.64|3755.94|23
1640893010000|2021-12-30 19:36:50|3764.76|3756.06|3764.47|3755.77|3764.79|3756.09|3763.94|3755.24|29
1640893020000|2021-12-30 19:37:00|3764.45|3755.75|3764.75|3756.05|3764.84|3756.14|3764.45|3755.75|16
1640893030000|2021-12-30 19:37:10|3764.7|3756|3764.6|3755.9|3764.75|3756.05|3764.59|3755.89|14
1640893040000|2021-12-30 19:37:20|3764.67|3755.97|3764.78|3756.08|3764.88|3756.18|3764.6|3755.9|18
1640893050000|2021-12-30 19:37:30|3764.79|3756.09|3764.86|3756.16|3764.86|3756.16|3764.79|3756.09|8
1640893060000|2021-12-30 19:37:40|3764.9|3756.2|3763.6|3754.9|3765.04|3756.34|3763.19|3754.49|22
1640893070000|2021-12-30 19:37:50|3763.61|3754.91|3763.61|3754.91|3763.61|3754.91|3763.57|3754.87|3
1640893080000|2021-12-30 19:38:00|3763.56|3754.86|3763.59|3754.89|3763.61|3754.91|3763.42|3754.72|16
1640893090000|2021-12-30 19:38:10|3763.57|3754.87|3763.49|3754.79|3763.82|3755.12|3763.47|3754.77|24
1640893100000|2021-12-30 19:38:20|3763.52|3754.82|3763.59|3754.89|3763.59|3754.89|3763.43|3754.73|15
1640893110000|2021-12-30 19:38:30|3763.6|3754.9|3763.43|3754.73|3763.61|3754.91|3763.41|3754.71|12
1640893120000|2021-12-30 19:38:40|3763.44|3754.74|3764.81|3756.11|3764.9|3756.2|3763.44|3754.74|21
1640893130000|2021-12-30 19:38:50|3764.9|3756.2|3764.67|3755.97|3765.02|3756.32|3764.64|3755.94|23
1640893140000|2021-12-30 19:39:00|3764.86|3756.16|3765.88|3757.18|3765.88|3757.18|3764.15|3755.45|31
1640893150000|2021-12-30 19:39:10|3765.89|3757.19|3765.64|3756.94|3765.93|3757.23|3765.52|3756.82|12
1640893160000|2021-12-30 19:39:20|3765.52|3756.82|3765.38|3756.68|3765.79|3757.09|3765.2|3756.5|25
1640893170000|2021-12-30 19:39:30|3765.26|3756.56|3765.15|3756.45|3765.72|3757.02|3765.01|3756.31|18
1640893180000|2021-12-30 19:39:40|3765.16|3756.46|3765.79|3757.09|3766.15|3757.45|3765.16|3756.46|15
1640893190000|2021-12-30 19:39:50|3765.89|3757.19|3766.28|3757.58|3766.31|3757.61|3765.89|3757.19|19
1640893200000|2021-12-30 19:40:00|3766.31|3757.61|3766.32|3757.62|3766.35|3757.65|3766.25|3757.55|23
1640893210000|2021-12-30 19:40:10|3766.33|3757.63|3768.35|3759.65|3768.81|3760.11|3766.33|3757.63|37
1640893220000|2021-12-30 19:40:20|3768.17|3759.47|3768.37|3759.67|3768.89|3760.19|3768.17|3759.47|38
1640893230000|2021-12-30 19:40:30|3768.35|3759.65|3768.76|3760.06|3768.8|3760.1|3768.2|3759.5|28
1640893240000|2021-12-30 19:40:40|3768.74|3760.04|3768.76|3760.06|3768.76|3760.06|3768.74|3760.04|7
1640893250000|2021-12-30 19:40:50|3769.23|3760.53|3771.03|3762.33|3771.19|3762.49|3769.23|3760.53|23
1640893260000|2021-12-30 19:41:00|3770.93|3762.23|3771.82|3763.12|3772.04|3763.34|3770.72|3762.02|25
1640893270000|2021-12-30 19:41:10|3771.78|3763.08|3772.25|3763.55|3772.25|3763.55|3771.78|3763.08|21
1640893280000|2021-12-30 19:41:20|3772.31|3763.61|3772.12|3763.42|3772.42|3763.72|3772.07|3763.37|22
1640893290000|2021-12-30 19:41:30|3772.23|3763.53|3773.21|3764.51|3773.32|3764.62|3772.11|3763.41|28
1640893300000|2021-12-30 19:41:40|3773.31|3764.61|3772.78|3764.08|3773.31|3764.61|3772.41|3763.71|29
1640893310000|2021-12-30 19:41:50|3772.79|3764.09|3772.13|3763.43|3772.98|3764.28|3772.13|3763.43|24
1640893320000|2021-12-30 19:42:00|3772.1|3763.4|3771.85|3763.15|3772.23|3763.53|3771.82|3763.12|23
1640893330000|2021-12-30 19:42:10|3771.88|3763.18|3770.97|3762.27|3771.95|3763.25|3770.97|3762.27|21
1640893340000|2021-12-30 19:42:20|3770.73|3762.03|3770.39|3761.69|3770.73|3762.03|3770.37|3761.67|24
1640893350000|2021-12-30 19:42:30|3770.34|3761.64|3770.19|3761.49|3770.34|3761.64|3770.17|3761.47|8
1640893360000|2021-12-30 19:42:40|3770.06|3761.36|3769.58|3760.88|3770.06|3761.36|3769.55|3760.85|22
1640893370000|2021-12-30 19:42:50|3769.61|3760.91|3770.62|3761.92|3770.74|3762.04|3769.06|3760.36|35
1640893380000|2021-12-30 19:43:00|3770.64|3761.94|3770.47|3761.77|3770.95|3762.25|3770.42|3761.72|32
1640893390000|2021-12-30 19:43:10|3770.45|3761.75|3769.88|3761.18|3770.48|3761.78|3769.88|3761.18|32
1640893400000|2021-12-30 19:43:20|3769.81|3761.11|3769.63|3760.93|3770.09|3761.39|3769.62|3760.92|30
1640893410000|2021-12-30 19:43:30|3769.64|3760.94|3769.62|3760.92|3769.67|3760.97|3769.59|3760.89|18
1640893420000|2021-12-30 19:43:40|3769.63|3760.93|3769.15|3760.45|3769.83|3761.13|3769.13|3760.43|30
1640893430000|2021-12-30 19:43:50|3769.16|3760.46|3769.09|3760.39|3769.18|3760.48|3769.04|3760.34|22
1640893440000|2021-12-30 19:44:00|3769.06|3760.36|3769.01|3760.31|3769.08|3760.38|3768.99|3760.29|16
1640893450000|2021-12-30 19:44:10|3768.99|3760.29|3769.01|3760.31|3769.17|3760.47|3768.99|3760.29|9
1640893460000|2021-12-30 19:44:20|3769|3760.3|3768.88|3760.18|3769.24|3760.54|3768.88|3760.18|25
1640893470000|2021-12-30 19:44:30|3768.81|3760.11|3768.72|3760.02|3768.91|3760.21|3768.61|3759.91|19
1640893480000|2021-12-30 19:44:40|3768.64|3759.94|3768.22|3759.52|3768.64|3759.94|3767.99|3759.29|29
1640893490000|2021-12-30 19:44:50|3768.2|3759.5|3768.05|3759.35|3768.46|3759.76|3768.02|3759.32|14
1640893500000|2021-12-30 19:45:00|3768.02|3759.32|3768.91|3760.21|3768.91|3760.21|3768.02|3759.32|8
1640893510000|2021-12-30 19:45:10|3768.88|3760.18|3768.85|3760.15|3769|3760.3|3768.69|3759.99|30
1640893520000|2021-12-30 19:45:20|3768.77|3760.07|3768.52|3759.82|3768.92|3760.22|3768.52|3759.82|28
1640893530000|2021-12-30 19:45:30|3768.55|3759.85|3767.99|3759.29|3768.6|3759.9|3767.93|3759.23|29
1640893540000|2021-12-30 19:45:40|3768|3759.3|3768.66|3759.96|3768.8|3760.1|3767.96|3759.26|28
1640893550000|2021-12-30 19:45:50|3768.68|3759.98|3769.11|3760.41|3769.33|3760.63|3768.59|3759.89|32
1640893560000|2021-12-30 19:46:00|3769.27|3760.57|3769.21|3760.51|3769.78|3761.08|3769.18|3760.48|19
1640893570000|2021-12-30 19:46:10|3769.25|3760.55|3769.4|3760.7|3769.8|3761.1|3769.25|3760.55|31
1640893580000|2021-12-30 19:46:20|3769.66|3760.96|3770.56|3761.86|3770.56|3761.86|3769.2|3760.5|32
1640893590000|2021-12-30 19:46:30|3770.5|3761.8|3770.64|3761.94|3770.93|3762.23|3770.5|3761.8|35
1640893600000|2021-12-30 19:46:40|3770.65|3761.95|3770.08|3761.38|3770.76|3762.06|3769.99|3761.29|35
1640893610000|2021-12-30 19:46:50|3770.1|3761.4|3770.22|3761.52|3770.29|3761.59|3770.09|3761.39|25
1640893620000|2021-12-30 19:47:00|3770.23|3761.53|3770.33|3761.63|3770.33|3761.63|3770.2|3761.5|24
1640893630000|2021-12-30 19:47:10|3770.3|3761.6|3770.18|3761.48|3770.54|3761.84|3770.16|3761.46|27
1640893640000|2021-12-30 19:47:20|3770.22|3761.52|3769.47|3760.77|3770.25|3761.55|3769.31|3760.61|32
1640893650000|2021-12-30 19:47:30|3769.55|3760.85|3770.39|3761.69|3770.39|3761.69|3769.41|3760.71|32
1640893660000|2021-12-30 19:47:40|3770.52|3761.82|3771|3762.3|3771.14|3762.44|3770.12|3761.42|38
1640893670000|2021-12-30 19:47:50|3771.53|3762.83|3771.09|3762.39|3771.53|3762.83|3770.8|3762.1|38
1640893680000|2021-12-30 19:48:00|3771.12|3762.42|3771.17|3762.47|3771.43|3762.73|3771.08|3762.38|28
1640893690000|2021-12-30 19:48:10|3771.18|3762.48|3771.11|3762.41|3771.65|3762.95|3770.98|3762.28|30
1640893700000|2021-12-30 19:48:20|3771.1|3762.4|3771.08|3762.38|3771.17|3762.47|3771.03|3762.33|30
1640893710000|2021-12-30 19:48:30|3771.13|3762.43|3771.41|3762.71|3771.52|3762.82|3771.09|3762.39|22
1640893720000|2021-12-30 19:48:40|3771.4|3762.7|3771.45|3762.75|3771.46|3762.76|3771.37|3762.67|15
1640893730000|2021-12-30 19:48:50|3771.48|3762.78|3771.48|3762.78|3771.52|3762.82|3771.47|3762.77|11
1640893740000|2021-12-30 19:49:00|3771.44|3762.74|3771.5|3762.8|3772.04|3763.34|3771.44|3762.74|28
1640893750000|2021-12-30 19:49:10|3771.39|3762.69|3771.57|3762.87|3771.57|3762.87|3771.32|3762.62|9
1640893760000|2021-12-30 19:49:20|3771.59|3762.89|3771.08|3762.38|3771.59|3762.89|3770.75|3762.05|26
1640893770000|2021-12-30 19:49:30|3771.11|3762.41|3770.74|3762.04|3771.47|3762.77|3770.74|3762.04|35
1640893780000|2021-12-30 19:49:40|3770.75|3762.05|3771.1|3762.4|3771.13|3762.43|3770.66|3761.96|33
1640893790000|2021-12-30 19:49:50|3771.11|3762.41|3771.17|3762.47|3771.31|3762.61|3770.75|3762.05|22
1640893800000|2021-12-30 19:50:00|3771.18|3762.48|3771.28|3762.58|3771.28|3762.58|3771|3762.3|25
1640893810000|2021-12-30 19:50:10|3771.07|3762.37|3770.08|3761.38|3771.14|3762.44|3769.89|3761.19|31
1640893820000|2021-12-30 19:50:20|3770|3761.3|3771.2|3762.5|3771.2|3762.5|3769.87|3761.17|30
1640893830000|2021-12-30 19:50:30|3771.28|3762.58|3771.19|3762.49|3771.28|3762.58|3770.98|3762.28|23
1640893840000|2021-12-30 19:50:40|3771.15|3762.45|3771.06|3762.36|3771.15|3762.45|3771.05|3762.35|19
1640893850000|2021-12-30 19:50:50|3771.07|3762.37|3771.43|3762.73|3771.43|3762.73|3771.07|3762.37|22
1640893860000|2021-12-30 19:51:00|3771.38|3762.68|3771.47|3762.77|3771.47|3762.77|3771.32|3762.62|11
1640893870000|2021-12-30 19:51:10|3771.52|3762.82|3770.73|3762.03|3772.23|3763.53|3770.26|3761.56|33
1640893880000|2021-12-30 19:51:20|3770.76|3762.06|3770.8|3762.1|3770.8|3762.1|3770.41|3761.71|24
1640893890000|2021-12-30 19:51:30|3770.81|3762.11|3770.54|3761.84|3771.01|3762.31|3770.53|3761.83|38
1640893900000|2021-12-30 19:51:40|3770.53|3761.83|3770.76|3762.06|3770.78|3762.08|3770.47|3761.77|25
1640893910000|2021-12-30 19:51:50|3770.57|3761.87|3770.5|3761.8|3770.82|3762.12|3770.45|3761.75|30
1640893920000|2021-12-30 19:52:00|3770.41|3761.71|3769.55|3760.85|3770.87|3762.17|3769.4|3760.7|28
1640893930000|2021-12-30 19:52:10|3769.7|3761|3767.87|3759.17|3769.72|3761.02|3767.86|3759.16|37
1640893940000|2021-12-30 19:52:20|3767.76|3759.06|3766.52|3757.82|3767.76|3759.06|3766.51|3757.81|35
1640893950000|2021-12-30 19:52:30|3766.67|3757.97|3766.31|3757.61|3766.74|3758.04|3766.22|3757.52|34
1640893960000|2021-12-30 19:52:40|3766.32|3757.62|3765.88|3757.18|3766.32|3757.62|3765.82|3757.12|30
1640893970000|2021-12-30 19:52:50|3766.12|3757.42|3765.85|3757.15|3766.12|3757.42|3765.79|3757.09|27
1640893980000|2021-12-30 19:53:00|3766.09|3757.39|3764.85|3756.15|3766.09|3757.39|3764.81|3756.11|19
1640893990000|2021-12-30 19:53:10|3764.92|3756.22|3765.5|3756.8|3765.82|3757.12|3764.63|3755.93|32
1640894000000|2021-12-30 19:53:20|3765.56|3756.86|3765.71|3757.01|3765.83|3757.13|3765.42|3756.72|25
1640894010000|2021-12-30 19:53:30|3765.75|3757.05|3765.64|3756.94|3765.76|3757.06|3765.59|3756.89|13
1640894020000|2021-12-30 19:53:40|3765.69|3756.99|3765.51|3756.81|3765.87|3757.17|3765.29|3756.59|20
1640894030000|2021-12-30 19:53:50|3765.81|3757.11|3765.74|3757.04|3765.97|3757.27|3765.73|3757.03|27
1640894040000|2021-12-30 19:54:00|3765.73|3757.03|3765.71|3757.01|3765.79|3757.09|3765.68|3756.98|22
1640894050000|2021-12-30 19:54:10|3765.73|3757.03|3764.88|3756.18|3765.75|3757.05|3764.86|3756.16|19
1640894060000|2021-12-30 19:54:20|3764.71|3756.01|3763.76|3755.06|3764.87|3756.17|3763.29|3754.59|33
1640894070000|2021-12-30 19:54:30|3763.89|3755.19|3764.32|3755.62|3764.35|3755.65|3763.74|3755.04|22
1640894080000|2021-12-30 19:54:40|3763.63|3754.93|3761.99|3753.29|3764.87|3756.17|3761.99|3753.29|32
1640894090000|2021-12-30 19:54:50|3761.94|3753.24|3761.29|3752.59|3761.94|3753.24|3760.12|3751.42|35
1640894100000|2021-12-30 19:55:00|3761.2|3752.5|3759.76|3751.06|3761.2|3752.5|3759.76|3751.06|35
1640894110000|2021-12-30 19:55:10|3759.78|3751.08|3759.97|3751.27|3760.52|3751.82|3759.65|3750.95|37
1640894120000|2021-12-30 19:55:20|3759.95|3751.25|3759.68|3750.98|3760.16|3751.46|3759.49|3750.79|31
1640894130000|2021-12-30 19:55:30|3759.78|3751.08|3758.95|3750.25|3759.78|3751.08|3758.31|3749.61|30
1640894140000|2021-12-30 19:55:40|3759.02|3750.32|3759.07|3750.37|3759.36|3750.66|3758.79|3750.09|34
1640894150000|2021-12-30 19:55:50|3759.12|3750.42|3758.27|3749.57|3759.32|3750.62|3758.26|3749.56|30
1640894160000|2021-12-30 19:56:00|3758.38|3749.68|3757.02|3748.32|3758.38|3749.68|3757.02|3748.32|24
1640894170000|2021-12-30 19:56:10|3757.03|3748.33|3757.05|3748.35|3757.48|3748.78|3756.68|3747.98|27
1640894180000|2021-12-30 19:56:20|3757.03|3748.33|3756.35|3747.65|3757.04|3748.34|3756.35|3747.65|32
1640894190000|2021-12-30 19:56:30|3756.53|3747.83|3755.41|3746.71|3757.04|3748.34|3755.37|3746.67|35
1640894200000|2021-12-30 19:56:40|3755.46|3746.76|3755.48|3746.78|3755.79|3747.09|3755.3|3746.6|30
1640894210000|2021-12-30 19:56:50|3755.77|3747.07|3756.56|3747.86|3756.8|3748.1|3755.64|3746.94|33
1640894220000|2021-12-30 19:57:00|3756.57|3747.87|3756.7|3748|3757.47|3748.77|3756.41|3747.71|34
1640894230000|2021-12-30 19:57:10|3757.53|3748.83|3755.75|3747.05|3757.53|3748.83|3755.75|3747.05|37
1640894240000|2021-12-30 19:57:20|3756|3747.3|3756.18|3747.48|3756.33|3747.63|3755.52|3746.82|34
1640894250000|2021-12-30 19:57:30|3756.16|3747.46|3755.93|3747.23|3756.28|3747.58|3755.7|3747|28
1640894260000|2021-12-30 19:57:40|3755.92|3747.22|3756.28|3747.58|3756.41|3747.71|3755.8|3747.1|24
1640894270000|2021-12-30 19:57:50|3756.3|3747.6|3755.92|3747.22|3756.38|3747.68|3755.92|3747.22|21
1640894280000|2021-12-30 19:58:00|3755.93|3747.23|3755.93|3747.23|3755.99|3747.29|3755.85|3747.15|17
1640894290000|2021-12-30 19:58:10|3755.92|3747.22|3757.21|3748.51|3757.35|3748.65|3755.92|3747.22|23
1640894300000|2021-12-30 19:58:20|3757.31|3748.61|3756.56|3747.86|3757.33|3748.63|3756.55|3747.85|25
1640894310000|2021-12-30 19:58:30|3756.47|3747.77|3755.04|3746.34|3756.47|3747.77|3755.04|3746.34|31
1640894320000|2021-12-30 19:58:40|3755.02|3746.32|3754.79|3746.09|3755.36|3746.66|3754.77|3746.07|31
1640894330000|2021-12-30 19:58:50|3754.78|3746.08|3755.56|3746.86|3755.94|3747.24|3754.56|3745.86|39
1640894340000|2021-12-30 19:59:00|3755.58|3746.88|3755.86|3747.16|3756.63|3747.93|3755.58|3746.88|34
1640894350000|2021-12-30 19:59:10|3755.88|3747.18|3756.48|3747.78|3756.48|3747.78|3755.38|3746.68|36
1640894360000|2021-12-30 19:59:20|3756.34|3747.64|3755.95|3747.25|3756.34|3747.64|3755.45|3746.75|23
1640894370000|2021-12-30 19:59:30|3755.99|3747.29|3756.92|3748.22|3756.92|3748.22|3755.78|3747.08|25
1640894380000|2021-12-30 19:59:40|3757.06|3748.36|3757.4|3748.7|3757.4|3748.7|3757.06|3748.36|20
1640894390000|2021-12-30 19:59:50|3757.34|3748.64|3756.29|3747.59|3757.34|3748.64|3756.06|3747.36|30
1640894400000|2021-12-30 20:00:00|3756.24|3747.54|3752.9|3744.2|3756.81|3748.11|3752.9|3744.2|24
1640894410000|2021-12-30 20:00:10|3753.08|3744.38|3752.63|3743.93|3753.19|3744.49|3752.13|3743.43|33
1640894420000|2021-12-30 20:00:20|3752.78|3744.08|3753.32|3744.62|3753.32|3744.62|3752.3|3743.6|31
1640894430000|2021-12-30 20:00:30|3752.94|3744.24|3753.95|3745.25|3753.95|3745.25|3752.39|3743.69|27
1640894440000|2021-12-30 20:00:40|3754|3745.3|3754.88|3746.18|3755.08|3746.38|3753.93|3745.23|32
1640894450000|2021-12-30 20:00:50|3754.84|3746.14|3754.43|3745.73|3755.2|3746.5|3754.18|3745.48|30
1640894460000|2021-12-30 20:01:00|3754.42|3745.72|3754.38|3745.68|3755.12|3746.42|3754.32|3745.62|22
1640894470000|2021-12-30 20:01:10|3754.42|3745.72|3755.57|3746.87|3755.61|3746.91|3754.38|3745.68|22
1640894480000|2021-12-30 20:01:20|3755.55|3746.85|3755.32|3746.62|3755.73|3747.03|3755.15|3746.45|25
1640894490000|2021-12-30 20:01:30|3755.35|3746.65|3755.84|3747.14|3755.94|3747.24|3755.31|3746.61|25
1640894500000|2021-12-30 20:01:40|3755.78|3747.08|3755.76|3747.06|3755.8|3747.1|3755.76|3747.06|10
1640894510000|2021-12-30 20:01:50|3755.78|3747.08|3755.91|3747.21|3755.97|3747.27|3755.69|3746.99|25
1640894520000|2021-12-30 20:02:00|3755.93|3747.23|3757.15|3748.45|3757.73|3749.03|3755.84|3747.14|23
1640894530000|2021-12-30 20:02:10|3757.14|3748.44|3757.09|3748.39|3757.22|3748.52|3757.02|3748.32|21
1640894540000|2021-12-30 20:02:20|3757.08|3748.38|3755.38|3746.68|3757.08|3748.38|3755.38|3746.68|24
1640894550000|2021-12-30 20:02:30|3755.37|3746.67|3754.64|3745.94|3755.37|3746.67|3754.64|3745.94|21
1640894560000|2021-12-30 20:02:40|3754.59|3745.89|3753.5|3744.8|3754.59|3745.89|3752.99|3744.29|33
1640894570000|2021-12-30 20:02:50|3753.41|3744.71|3753.45|3744.75|3753.56|3744.86|3753.13|3744.43|19
1640894580000|2021-12-30 20:03:00|3753.44|3744.74|3752.33|3743.63|3753.44|3744.74|3752.13|3743.43|23
1640894590000|2021-12-30 20:03:10|3752.47|3743.77|3750.75|3742.05|3752.7|3744|3750.63|3741.93|36
1640894600000|2021-12-30 20:03:20|3750.78|3742.08|3750.38|3741.68|3751.07|3742.37|3750.29|3741.59|31
1640894610000|2021-12-30 20:03:30|3750.64|3741.94|3750.22|3741.52|3750.92|3742.22|3750.06|3741.36|22
1640894620000|2021-12-30 20:03:40|3750.36|3741.66|3751.92|3743.22|3752.07|3743.37|3750.36|3741.66|32
1640894630000|2021-12-30 20:03:50|3751.96|3743.26|3752.01|3743.31|3752.09|3743.39|3751.77|3743.07|19
1640894640000|2021-12-30 20:04:00|3751.84|3743.14|3751.67|3742.97|3752.21|3743.51|3751.67|3742.97|25
1640894650000|2021-12-30 20:04:10|3751.63|3742.93|3751.56|3742.86|3751.74|3743.04|3750.9|3742.2|23
1640894660000|2021-12-30 20:04:20|3751.65|3742.95|3750.38|3741.68|3751.65|3742.95|3750.27|3741.57|29
1640894670000|2021-12-30 20:04:30|3750.25|3741.55|3750.38|3741.68|3750.53|3741.83|3749.57|3740.87|30
1640894680000|2021-12-30 20:04:40|3750.31|3741.61|3748.63|3739.93|3750.31|3741.61|3748.07|3739.37|36
1640894690000|2021-12-30 20:04:50|3748.59|3739.89|3749.23|3740.53|3749.64|3740.94|3748.59|3739.89|37
1640894700000|2021-12-30 20:05:00|3749.52|3740.82|3749.68|3740.98|3749.72|3741.02|3749.27|3740.57|25
1640894710000|2021-12-30 20:05:10|3749.47|3740.77|3751.66|3742.96|3751.92|3743.22|3749.38|3740.68|27
1640894720000|2021-12-30 20:05:20|3751.61|3742.91|3751.62|3742.92|3752.13|3743.43|3751.55|3742.85|28
1640894730000|2021-12-30 20:05:30|3751.86|3743.16|3751.83|3743.13|3751.91|3743.21|3751.58|3742.88|9
1640894740000|2021-12-30 20:05:40|3751.84|3743.14|3753.21|3744.51|3753.46|3744.76|3751.84|3743.14|29
1640894750000|2021-12-30 20:05:50|3753.08|3744.38|3751.79|3743.09|3753.74|3745.04|3751.77|3743.07|25
1640894760000|2021-12-30 20:06:00|3751.84|3743.14|3753.03|3744.33|3753.25|3744.55|3751.84|3743.14|35
1640894770000|2021-12-30 20:06:10|3753.24|3744.54|3753.59|3744.89|3754.23|3745.53|3753.24|3744.54|36
1640894780000|2021-12-30 20:06:20|3753.94|3745.24|3752.65|3743.95|3754.05|3745.35|3752.65|3743.95|32
1640894790000|2021-12-30 20:06:30|3752.69|3743.99|3750.98|3742.28|3752.69|3743.99|3750.98|3742.28|28
1640894800000|2021-12-30 20:06:40|3750.93|3742.23|3750.93|3742.23|3751.4|3742.7|3750.49|3741.79|29
1640894810000|2021-12-30 20:06:50|3750.98|3742.28|3750.94|3742.24|3751.37|3742.67|3750.89|3742.19|25
1640894820000|2021-12-30 20:07:00|3750.86|3742.16|3752.03|3743.33|3752.13|3743.43|3750.86|3742.16|27
1640894830000|2021-12-30 20:07:10|3752.06|3743.36|3752.2|3743.5|3752.27|3743.57|3752.06|3743.36|9
1640894840000|2021-12-30 20:07:20|3752.21|3743.51|3752.22|3743.52|3752.76|3744.06|3752.01|3743.31|18
1640894850000|2021-12-30 20:07:30|3752.06|3743.36|3752.65|3743.95|3752.83|3744.13|3752.06|3743.36|27
1640894860000|2021-12-30 20:07:40|3752.71|3744.01|3752.61|3743.91|3752.77|3744.07|3752.49|3743.79|22
1640894870000|2021-12-30 20:07:50|3752.59|3743.89|3752.07|3743.37|3752.64|3743.94|3751.42|3742.72|25
1640894880000|2021-12-30 20:08:00|3752.09|3743.39|3751.82|3743.12|3752.12|3743.42|3751.68|3742.98|21
1640894890000|2021-12-30 20:08:10|3752.04|3743.34|3751.77|3743.07|3752.06|3743.36|3751.76|3743.06|16
1640894900000|2021-12-30 20:08:20|3751.84|3743.14|3753.13|3744.43|3753.44|3744.74|3751.68|3742.98|37
1640894910000|2021-12-30 20:08:30|3753.26|3744.56|3753.05|3744.35|3753.36|3744.66|3752.96|3744.26|28
1640894920000|2021-12-30 20:08:40|3753.13|3744.43|3753.27|3744.57|3753.42|3744.72|3753|3744.3|24
1640894930000|2021-12-30 20:08:50|3753.29|3744.59|3753|3744.3|3753.38|3744.68|3753|3744.3|24
1640894940000|2021-12-30 20:09:00|3753.05|3744.35|3752.59|3743.89|3753.15|3744.45|3752.4|3743.7|22
1640894950000|2021-12-30 20:09:10|3752.55|3743.85|3751.41|3742.71|3752.59|3743.89|3751.41|3742.71|21
1640894960000|2021-12-30 20:09:20|3751.35|3742.65|3750.79|3742.09|3751.59|3742.89|3750.79|3742.09|29
1640894970000|2021-12-30 20:09:30|3750.81|3742.11|3751.02|3742.32|3751.26|3742.56|3750.79|3742.09|24
1640894980000|2021-12-30 20:09:40|3750.98|3742.28|3750.62|3741.92|3751.02|3742.32|3750.62|3741.92|11
1640894990000|2021-12-30 20:09:50|3750.63|3741.93|3751.34|3742.64|3751.64|3742.94|3750.63|3741.93|30
1640895000000|2021-12-30 20:10:00|3751.57|3742.87|3751.22|3742.52|3751.93|3743.23|3751.18|3742.48|33
1640895010000|2021-12-30 20:10:10|3751.52|3742.82|3751.15|3742.45|3751.59|3742.89|3750.94|3742.24|27
1640895020000|2021-12-30 20:10:20|3750.94|3742.24|3751.37|3742.67|3751.44|3742.74|3750.42|3741.72|30
1640895030000|2021-12-30 20:10:30|3751.64|3742.94|3751.87|3743.17|3751.87|3743.17|3751.19|3742.49|28
1640895040000|2021-12-30 20:10:40|3752.05|3743.35|3752.56|3743.86|3752.98|3744.28|3752.05|3743.35|32
1640895050000|2021-12-30 20:10:50|3752.79|3744.09|3752.59|3743.89|3752.79|3744.09|3752.38|3743.68|32
1640895060000|2021-12-30 20:11:00|3752.75|3744.05|3751.88|3743.18|3753.19|3744.49|3751.63|3742.93|33
1640895070000|2021-12-30 20:11:10|3751.95|3743.25|3752.29|3743.59|3752.29|3743.59|3751.92|3743.22|17
1640895080000|2021-12-30 20:11:20|3752.33|3743.63|3752.11|3743.41|3752.37|3743.67|3751.99|3743.29|11
1640895090000|2021-12-30 20:11:30|3752.13|3743.43|3752.66|3743.96|3753.02|3744.32|3751.92|3743.22|18
1640895100000|2021-12-30 20:11:40|3752.65|3743.95|3752.4|3743.7|3752.65|3743.95|3752.33|3743.63|16
1640895110000|2021-12-30 20:11:50|3752.38|3743.68|3752.54|3743.84|3752.57|3743.87|3752.37|3743.67|15
1640895120000|2021-12-30 20:12:00|3752.53|3743.83|3753.18|3744.48|3753.46|3744.76|3752.47|3743.77|28
1640895130000|2021-12-30 20:12:10|3753.07|3744.37|3753.22|3744.52|3753.44|3744.74|3752.93|3744.23|27
1640895140000|2021-12-30 20:12:20|3753.25|3744.55|3752.99|3744.29|3753.63|3744.93|3752.99|3744.29|16
1640895150000|2021-12-30 20:12:30|3753.01|3744.31|3753.54|3744.84|3753.95|3745.25|3753.01|3744.31|28
1640895160000|2021-12-30 20:12:40|3753.58|3744.88|3753.39|3744.69|3753.58|3744.88|3753.13|3744.43|16
1640895170000|2021-12-30 20:12:50|3753.48|3744.78|3753.57|3744.87|3753.58|3744.88|3753.38|3744.68|21
1640895180000|2021-12-30 20:13:00|3753.53|3744.83|3753.52|3744.82|3753.62|3744.92|3753.36|3744.66|14
1640895190000|2021-12-30 20:13:10|3753.46|3744.76|3751.89|3743.19|3753.55|3744.85|3751.46|3742.76|24
1640895200000|2021-12-30 20:13:20|3751.73|3743.03|3749.54|3740.84|3751.81|3743.11|3749.54|3740.84|33
1640895210000|2021-12-30 20:13:30|3750.01|3741.31|3750.69|3741.99|3750.85|3742.15|3749.54|3740.84|32
1640895220000|2021-12-30 20:13:40|3750.03|3741.33|3750.94|3742.24|3751.26|3742.56|3750.03|3741.33|35
1640895230000|2021-12-30 20:13:50|3750.89|3742.19|3750.99|3742.29|3751.02|3742.32|3750.82|3742.12|17
1640895240000|2021-12-30 20:14:00|3750.97|3742.27|3750.54|3741.84|3751.18|3742.48|3750.16|3741.46|27
1640895250000|2021-12-30 20:14:10|3750.65|3741.95|3751.52|3742.82|3751.67|3742.97|3750|3741.3|22
1640895260000|2021-12-30 20:14:20|3752.7|3744|3751.35|3742.65|3752.7|3744|3751.31|3742.61|14
1640895270000|2021-12-30 20:14:30|3751.22|3742.52|3750.72|3742.02|3751.33|3742.63|3750.61|3741.91|23
1640895280000|2021-12-30 20:14:40|3751.02|3742.32|3751.35|3742.65|3751.35|3742.65|3751.02|3742.32|15
1640895290000|2021-12-30 20:14:50|3751.41|3742.71|3751.71|3743.01|3751.75|3743.05|3751.35|3742.65|13
1640895300000|2021-12-30 20:15:00|3751.82|3743.12|3753.46|3744.76|3753.69|3744.99|3751.73|3743.03|38
1640895310000|2021-12-30 20:15:10|3753.79|3745.09|3754.31|3745.61|3754.41|3745.71|3753.31|3744.61|28
1640895320000|2021-12-30 20:15:20|3754.08|3745.38|3754.33|3745.63|3754.48|3745.78|3754.04|3745.34|26
1640895330000|2021-12-30 20:15:30|3754.32|3745.62|3753.99|3745.29|3754.42|3745.72|3753.8|3745.1|26
1640895340000|2021-12-30 20:15:40|3753.84|3745.14|3753.89|3745.19|3754.18|3745.48|3753.71|3745.01|33
1640895350000|2021-12-30 20:15:50|3754.19|3745.49|3754|3745.3|3754.31|3745.61|3753.79|3745.09|25
1640895360000|2021-12-30 20:16:00|3754.09|3745.39|3754.13|3745.43|3754.29|3745.59|3754|3745.3|24
1640895370000|2021-12-30 20:16:10|3754.24|3745.54|3754.83|3746.13|3755.05|3746.35|3754.24|3745.54|32
1640895380000|2021-12-30 20:16:20|3754.85|3746.15|3757.08|3748.38|3757.08|3748.38|3754.85|3746.15|26
1640895390000|2021-12-30 20:16:30|3757.14|3748.44|3756.93|3748.23|3757.14|3748.44|3756.77|3748.07|35
1640895400000|2021-12-30 20:16:40|3756.77|3748.07|3757.1|3748.4|3757.21|3748.51|3756.77|3748.07|27
1640895410000|2021-12-30 20:16:50|3757.11|3748.41|3756.94|3748.24|3757.11|3748.41|3756.94|3748.24|7
1640895420000|2021-12-30 20:17:00|3757|3748.3|3757.14|3748.44|3757.27|3748.57|3756.86|3748.16|29
1640895430000|2021-12-30 20:17:10|3757.12|3748.42|3757.83|3749.13|3757.84|3749.14|3757.1|3748.4|24
1640895440000|2021-12-30 20:17:20|3757.54|3748.84|3758.06|3749.36|3758.27|3749.57|3757.4|3748.7|23
1640895450000|2021-12-30 20:17:30|3757.92|3749.22|3757.73|3749.03|3758.28|3749.58|3757.6|3748.9|28
1640895460000|2021-12-30 20:17:40|3757.7|3749|3757.81|3749.11|3757.81|3749.11|3757.58|3748.88|28
1640895470000|2021-12-30 20:17:50|3757.74|3749.04|3757.82|3749.12|3757.95|3749.25|3757.73|3749.03|20
1640895480000|2021-12-30 20:18:00|3757.83|3749.13|3758.03|3749.33|3758.1|3749.4|3757.78|3749.08|22
1640895490000|2021-12-30 20:18:10|3758.05|3749.35|3758.1|3749.4|3758.1|3749.4|3757.88|3749.18|30
1640895500000|2021-12-30 20:18:20|3758.03|3749.33|3758|3749.3|3758.18|3749.48|3757.95|3749.25|24
1640895510000|2021-12-30 20:18:30|3757.97|3749.27|3757.58|3748.88|3758.04|3749.34|3757.09|3748.39|31
1640895520000|2021-12-30 20:18:40|3757.89|3749.19|3757.66|3748.96|3758.07|3749.37|3757.66|3748.96|26
1640895530000|2021-12-30 20:18:50|3757.78|3749.08|3757.94|3749.24|3758|3749.3|3757.66|3748.96|30
1640895540000|2021-12-30 20:19:00|3757.8|3749.1|3758.54|3749.84|3758.54|3749.84|3757.8|3749.1|14
1640895550000|2021-12-30 20:19:10|3758.58|3749.88|3758.82|3750.12|3758.93|3750.23|3758.56|3749.86|32
1640895560000|2021-12-30 20:19:20|3758.8|3750.1|3760.02|3751.32|3760.02|3751.32|3758.71|3750.01|26
1640895570000|2021-12-30 20:19:30|3759.68|3750.98|3759.7|3751|3759.94|3751.24|3759.52|3750.82|26
1640895580000|2021-12-30 20:19:40|3759.72|3751.02|3759.69|3750.99|3759.76|3751.06|3759.66|3750.96|22
1640895590000|2021-12-30 20:19:50|3759.72|3751.02|3759.43|3750.73|3759.78|3751.08|3759.25|3750.55|32
1640895600000|2021-12-30 20:20:00|3759.42|3750.72|3760.61|3751.91|3760.61|3751.91|3759.41|3750.71|30
1640895610000|2021-12-30 20:20:10|3760.91|3752.21|3762.17|3753.47|3762.17|3753.47|3760.91|3752.21|27
1640895620000|2021-12-30 20:20:20|3762.15|3753.45|3763.34|3754.64|3763.34|3754.64|3762.11|3753.41|31
1640895630000|2021-12-30 20:20:30|3763.15|3754.45|3763.23|3754.53|3763.5|3754.8|3762.8|3754.1|30
1640895640000|2021-12-30 20:20:40|3763.03|3754.33|3763.25|3754.55|3763.51|3754.81|3762.91|3754.21|25
1640895650000|2021-12-30 20:20:50|3763.22|3754.52|3763.5|3754.8|3763.55|3754.85|3763.06|3754.36|20
1640895660000|2021-12-30 20:21:00|3763.49|3754.79|3762.62|3753.92|3763.55|3754.85|3762.6|3753.9|26
1640895670000|2021-12-30 20:21:10|3762.83|3754.13|3763.04|3754.34|3763.2|3754.5|3762.74|3754.04|22
1640895680000|2021-12-30 20:21:20|3763.39|3754.69|3763.44|3754.74|3763.44|3754.74|3762.75|3754.05|16
1640895690000|2021-12-30 20:21:30|3763.45|3754.75|3764.21|3755.51|3764.45|3755.75|3763.25|3754.55|28
1640895700000|2021-12-30 20:21:40|3764.87|3756.17|3765.16|3756.46|3765.28|3756.58|3764.34|3755.64|30
1640895710000|2021-12-30 20:21:50|3765.56|3756.86|3765.47|3756.77|3765.66|3756.96|3765.16|3756.46|30
1640895720000|2021-12-30 20:22:00|3765.16|3756.46|3764.69|3755.99|3765.16|3756.46|3764.66|3755.96|32
1640895730000|2021-12-30 20:22:10|3764.71|3756.01|3764.79|3756.09|3765.02|3756.32|3764.65|3755.95|9
1640895740000|2021-12-30 20:22:20|3764.9|3756.2|3764.78|3756.08|3765.12|3756.42|3764.78|3756.08|19
1640895750000|2021-12-30 20:22:30|3764.75|3756.05|3764.7|3756|3764.78|3756.08|3764.56|3755.86|20
1640895760000|2021-12-30 20:22:40|3764.76|3756.06|3764.93|3756.23|3765|3756.3|3764.76|3756.06|9
1640895770000|2021-12-30 20:22:50|3764.91|3756.21|3764.3|3755.6|3764.96|3756.26|3764.3|3755.6|13
1640895780000|2021-12-30 20:23:00|3764.24|3755.54|3763.64|3754.94|3764.24|3755.54|3763.26|3754.56|25
1640895790000|2021-12-30 20:23:10|3763.62|3754.92|3763.53|3754.83|3763.63|3754.93|3763.53|3754.83|18
1640895800000|2021-12-30 20:23:20|3763.54|3754.84|3763.37|3754.67|3763.54|3754.84|3762.8|3754.1|21
1640895810000|2021-12-30 20:23:30|3763.32|3754.62|3763.52|3754.82|3763.59|3754.89|3762.9|3754.2|22
1640895820000|2021-12-30 20:23:40|3763.3|3754.6|3763.31|3754.61|3763.52|3754.82|3762.87|3754.17|8
1640895830000|2021-12-30 20:23:50|3763.32|3754.62|3763.71|3755.01|3763.92|3755.22|3762.87|3754.17|35
1640895840000|2021-12-30 20:24:00|3763.73|3755.03|3763.42|3754.72|3763.73|3755.03|3763.31|3754.61|25
1640895850000|2021-12-30 20:24:10|3763.38|3754.68|3761.79|3753.09|3763.39|3754.69|3761.79|3753.09|29
1640895860000|2021-12-30 20:24:20|3761.57|3752.87|3759.88|3751.18|3761.57|3752.87|3759.72|3751.02|39
1640895870000|2021-12-30 20:24:30|3759.89|3751.19|3760.39|3751.69|3761.34|3752.64|3759.89|3751.19|33
1640895880000|2021-12-30 20:24:40|3760.33|3751.63|3760.17|3751.47|3760.44|3751.74|3760.14|3751.44|29
1640895890000|2021-12-30 20:24:50|3760.19|3751.49|3760.47|3751.77|3760.47|3751.77|3760.13|3751.43|33
1640895900000|2021-12-30 20:25:00|3760.53|3751.83|3761|3752.3|3761|3752.3|3760.44|3751.74|36
1640895910000|2021-12-30 20:25:10|3760.99|3752.29|3760.54|3751.84|3761.26|3752.56|3760.41|3751.71|38
1640895920000|2021-12-30 20:25:20|3760.58|3751.88|3761.11|3752.41|3761.11|3752.41|3760.56|3751.86|31
1640895930000|2021-12-30 20:25:30|3761.13|3752.43|3761.21|3752.51|3761.26|3752.56|3761.13|3752.43|21
1640895940000|2021-12-30 20:25:40|3761.2|3752.5|3761.3|3752.6|3761.3|3752.6|3761.19|3752.49|24
1640895950000|2021-12-30 20:25:50|3761.26|3752.56|3761.22|3752.52|3761.36|3752.66|3761.21|3752.51|30
1640895960000|2021-12-30 20:26:00|3761.19|3752.49|3760.83|3752.13|3761.25|3752.55|3760.83|3752.13|17
1640895970000|2021-12-30 20:26:10|3760.82|3752.12|3760.8|3752.1|3760.84|3752.14|3760.7|3752|20
1640895980000|2021-12-30 20:26:20|3760.76|3752.06|3761.68|3752.98|3761.68|3752.98|3760.76|3752.06|19
1640895990000|2021-12-30 20:26:30|3761.71|3753.01|3762.25|3753.55|3762.48|3753.78|3761.65|3752.95|24
1640896000000|2021-12-30 20:26:40|3762.2|3753.5|3762.54|3753.84|3762.74|3754.04|3762.06|3753.36|25
1640896010000|2021-12-30 20:26:50|3762.24|3753.54|3762.03|3753.33|3762.86|3754.16|3761.69|3752.99|26
1640896020000|2021-12-30 20:27:00|3762.65|3753.95|3761.83|3753.13|3762.83|3754.13|3761.83|3753.13|31
1640896030000|2021-12-30 20:27:10|3761.68|3752.98|3761.41|3752.71|3761.7|3753|3761.16|3752.46|32
1640896040000|2021-12-30 20:27:20|3761.39|3752.69|3761.28|3752.58|3761.58|3752.88|3761.14|3752.44|28
1640896050000|2021-12-30 20:27:30|3761.22|3752.52|3760.19|3751.49|3761.26|3752.56|3760.12|3751.42|29
1640896060000|2021-12-30 20:27:40|3760.28|3751.58|3762.17|3753.47|3762.17|3753.47|3760.23|3751.53|31
1640896070000|2021-12-30 20:27:50|3762.16|3753.46|3761.78|3753.08|3762.17|3753.47|3761.7|3753|27
1640896080000|2021-12-30 20:28:00|3761.84|3753.14|3761.91|3753.21|3761.95|3753.25|3761.84|3753.14|16
1640896090000|2021-12-30 20:28:10|3761.94|3753.24|3760.34|3751.64|3762.01|3753.31|3760.34|3751.64|23
1640896100000|2021-12-30 20:28:20|3759.76|3751.06|3757.03|3748.33|3759.76|3751.06|3756.96|3748.26|26
1640896110000|2021-12-30 20:28:30|3756.85|3748.15|3754.98|3746.28|3757.15|3748.45|3754.39|3745.69|35
1640896120000|2021-12-30 20:28:40|3754.97|3746.27|3754.43|3745.73|3755.05|3746.35|3754.31|3745.61|29
1640896130000|2021-12-30 20:28:50|3754.81|3746.11|3756.02|3747.32|3756.24|3747.54|3754.51|3745.81|31
1640896140000|2021-12-30 20:29:00|3756.07|3747.37|3756.14|3747.44|3756.31|3747.61|3755.82|3747.12|28
1640896150000|2021-12-30 20:29:10|3756.12|3747.42|3756.2|3747.5|3756.7|3748|3755.73|3747.03|26
1640896160000|2021-12-30 20:29:20|3756.21|3747.51|3756.12|3747.42|3756.63|3747.93|3756.02|3747.32|29
1640896170000|2021-12-30 20:29:30|3756.52|3747.82|3756.02|3747.32|3756.57|3747.87|3755.95|3747.25|24
1640896180000|2021-12-30 20:29:40|3756|3747.3|3755.97|3747.27|3756.06|3747.36|3755.93|3747.23|12
1640896190000|2021-12-30 20:29:50|3756.02|3747.32|3755.95|3747.25|3756.08|3747.38|3755.85|3747.15|23
1640896200000|2021-12-30 20:30:00|3755.93|3747.23|3754.85|3746.15|3755.93|3747.23|3754.5|3745.8|37
1640896210000|2021-12-30 20:30:10|3754.72|3746.02|3756.76|3748.06|3756.76|3748.06|3754.72|3746.02|28
1640896220000|2021-12-30 20:30:20|3756.68|3747.98|3757.8|3749.1|3758.36|3749.66|3756.43|3747.73|31
1640896230000|2021-12-30 20:30:30|3757.82|3749.12|3761.1|3752.4|3761.27|3752.57|3757.64|3748.94|38
1640896240000|2021-12-30 20:30:40|3761.06|3752.36|3761.6|3752.9|3761.99|3753.29|3761.06|3752.36|34
1640896250000|2021-12-30 20:30:50|3761.73|3753.03|3763.16|3754.46|3763.19|3754.49|3761.46|3752.76|33
1640896260000|2021-12-30 20:31:00|3763.04|3754.34|3762.63|3753.93|3763.04|3754.34|3762.3|3753.6|28
1640896270000|2021-12-30 20:31:10|3762.65|3753.95|3762.68|3753.98|3763.3|3754.6|3762.49|3753.79|31
1640896280000|2021-12-30 20:31:20|3762.67|3753.97|3761.23|3752.53|3762.84|3754.14|3761.22|3752.52|36
1640896290000|2021-12-30 20:31:30|3761.26|3752.56|3760.24|3751.54|3761.26|3752.56|3759.94|3751.24|30
1640896300000|2021-12-30 20:31:40|3760.62|3751.92|3761.63|3752.93|3761.86|3753.16|3760.62|3751.92|32
1640896310000|2021-12-30 20:31:50|3761.41|3752.71|3761.46|3752.76|3761.62|3752.92|3761.25|3752.55|25
1640896320000|2021-12-30 20:32:00|3761.52|3752.82|3761.89|3753.19|3761.94|3753.24|3761.08|3752.38|25
1640896330000|2021-12-30 20:32:10|3761.96|3753.26|3761.94|3753.24|3762.15|3753.45|3761.88|3753.18|25
1640896340000|2021-12-30 20:32:20|3762.02|3753.32|3761.4|3752.7|3762.02|3753.32|3761.38|3752.68|25
1640896350000|2021-12-30 20:32:30|3761.35|3752.65|3761.99|3753.29|3762.19|3753.49|3761.21|3752.51|29
1640896360000|2021-12-30 20:32:40|3762.06|3753.36|3762.06|3753.36|3762.47|3753.77|3761.84|3753.14|23
1640896370000|2021-12-30 20:32:50|3762.05|3753.35|3762.51|3753.81|3762.53|3753.83|3762.05|3753.35|23
1640896380000|2021-12-30 20:33:00|3762.44|3753.74|3761.02|3752.32|3762.81|3754.11|3761.01|3752.31|37
1640896390000|2021-12-30 20:33:10|3761.01|3752.31|3761.92|3753.22|3762.06|3753.36|3760.96|3752.26|31
1640896400000|2021-12-30 20:33:20|3761.98|3753.28|3762.08|3753.38|3762.23|3753.53|3761.94|3753.24|35
1640896410000|2021-12-30 20:33:30|3762.02|3753.32|3762.21|3753.51|3762.53|3753.83|3761.88|3753.18|31
1640896420000|2021-12-30 20:33:40|3762.19|3753.49|3761.13|3752.43|3762.28|3753.58|3761.13|3752.43|27
1640896430000|2021-12-30 20:33:50|3761.01|3752.31|3760.71|3752.01|3761.19|3752.49|3760.59|3751.89|27
1640896440000|2021-12-30 20:34:00|3760.68|3751.98|3759.78|3751.08|3761|3752.3|3759.66|3750.96|33
1640896450000|2021-12-30 20:34:10|3759.73|3751.03|3760.02|3751.32|3760.02|3751.32|3759.63|3750.93|30
1640896460000|2021-12-30 20:34:20|3759.97|3751.27|3759.42|3750.72|3760|3751.3|3759.42|3750.72|25
1640896470000|2021-12-30 20:34:30|3758.98|3750.28|3758.19|3749.49|3758.98|3750.28|3758.19|3749.49|17
1640896480000|2021-12-30 20:34:40|3758.11|3749.41|3757.18|3748.48|3758.11|3749.41|3757.17|3748.47|26
1640896490000|2021-12-30 20:34:50|3757.15|3748.45|3756.9|3748.2|3757.15|3748.45|3756.76|3748.06|23
1640896500000|2021-12-30 20:35:00|3756.91|3748.21|3756.03|3747.33|3757.72|3749.02|3756.03|3747.33|39
1640896510000|2021-12-30 20:35:10|3756.02|3747.32|3755.89|3747.19|3756.02|3747.32|3755.5|3746.8|19
1640896520000|2021-12-30 20:35:20|3756.05|3747.35|3756.05|3747.35|3756.53|3747.83|3755.7|3747|35
1640896530000|2021-12-30 20:35:30|3756.08|3747.38|3756.69|3747.99|3757.05|3748.35|3755.99|3747.29|33
1640896540000|2021-12-30 20:35:40|3756.65|3747.95|3755.38|3746.68|3756.7|3748|3755.23|3746.53|32
1640896550000|2021-12-30 20:35:50|3755.39|3746.69|3754.87|3746.17|3755.39|3746.69|3754.61|3745.91|35
1640896560000|2021-12-30 20:36:00|3754.83|3746.13|3755.65|3746.95|3755.92|3747.22|3754.83|3746.13|33
1640896570000|2021-12-30 20:36:10|3755.67|3746.97|3755.29|3746.59|3755.67|3746.97|3754.6|3745.9|31
1640896580000|2021-12-30 20:36:20|3755.14|3746.44|3755.04|3746.34|3755.21|3746.51|3754.87|3746.17|33
1640896590000|2021-12-30 20:36:30|3755.01|3746.31|3755.89|3747.19|3755.97|3747.27|3754.94|3746.24|39
1640896600000|2021-12-30 20:36:40|3755.9|3747.2|3756.48|3747.78|3756.64|3747.94|3755.7|3747|32
1640896610000|2021-12-30 20:36:50|3756.46|3747.76|3756.62|3747.92|3756.68|3747.98|3756.46|3747.76|29
1640896620000|2021-12-30 20:37:00|3756.7|3748|3756.23|3747.53|3756.7|3748|3755.39|3746.69|31
1640896630000|2021-12-30 20:37:10|3757.06|3748.36|3756.58|3747.88|3757.08|3748.38|3756.58|3747.88|29
1640896640000|2021-12-30 20:37:20|3756.59|3747.89|3755.88|3747.18|3756.59|3747.89|3755.88|3747.18|21
1640896650000|2021-12-30 20:37:30|3755.87|3747.17|3756.09|3747.39|3756.12|3747.42|3755.8|3747.1|24
1640896660000|2021-12-30 20:37:40|3756.07|3747.37|3756.12|3747.42|3756.12|3747.42|3756.05|3747.35|6
1640896670000|2021-12-30 20:37:50|3756.11|3747.41|3756.39|3747.69|3756.92|3748.22|3756.11|3747.41|17
1640896680000|2021-12-30 20:38:00|3756.33|3747.63|3756.25|3747.55|3756.33|3747.63|3756.09|3747.39|12
1640896690000|2021-12-30 20:38:10|3756.27|3747.57|3756.06|3747.36|3756.51|3747.81|3756.06|3747.36|15
1640896700000|2021-12-30 20:38:20|3756.05|3747.35|3755.26|3746.56|3756.06|3747.36|3755.26|3746.56|18
1640896710000|2021-12-30 20:38:30|3755.25|3746.55|3754.57|3745.87|3755.25|3746.55|3754.21|3745.51|23
1640896720000|2021-12-30 20:38:40|3754.58|3745.88|3754.47|3745.77|3754.78|3746.08|3754.36|3745.66|29
1640896730000|2021-12-30 20:38:50|3754.44|3745.74|3755.28|3746.58|3755.33|3746.63|3754.31|3745.61|33
1640896740000|2021-12-30 20:39:00|3755.07|3746.37|3755.07|3746.37|3755.34|3746.64|3754.98|3746.28|26
1640896750000|2021-12-30 20:39:10|3754.99|3746.29|3754.64|3745.94|3755.29|3746.59|3754.6|3745.9|25
1640896760000|2021-12-30 20:39:20|3754.6|3745.9|3753.86|3745.16|3755.2|3746.5|3753.86|3745.16|19
1640896770000|2021-12-30 20:39:30|3754.23|3745.53|3753.86|3745.16|3754.61|3745.91|3753.86|3745.16|27
1640896780000|2021-12-30 20:39:40|3753.74|3745.04|3754.39|3745.69|3754.53|3745.83|3753.63|3744.93|28
1640896790000|2021-12-30 20:39:50|3754.42|3745.72|3754.05|3745.35|3754.43|3745.73|3753.79|3745.09|29
1640896800000|2021-12-30 20:40:00|3754.08|3745.38|3754.07|3745.37|3754.17|3745.47|3753.79|3745.09|20
1640896810000|2021-12-30 20:40:10|3754.06|3745.36|3754.68|3745.98|3754.91|3746.21|3753.82|3745.12|32
1640896820000|2021-12-30 20:40:20|3754.49|3745.79|3754.32|3745.62|3754.63|3745.93|3754.21|3745.51|20
1640896830000|2021-12-30 20:40:30|3754.37|3745.67|3754.16|3745.46|3754.37|3745.67|3754.16|3745.46|17
1640896840000|2021-12-30 20:40:40|3754.18|3745.48|3754.43|3745.73|3754.47|3745.77|3754.18|3745.48|14
1640896850000|2021-12-30 20:40:50|3754.45|3745.75|3753.67|3744.97|3754.48|3745.78|3753.67|3744.97|21
1640896860000|2021-12-30 20:41:00|3753.71|3745.01|3751.88|3743.18|3753.91|3745.21|3751.77|3743.07|23
1640896870000|2021-12-30 20:41:10|3751.83|3743.13|3751.35|3742.65|3751.99|3743.29|3751.35|3742.65|32
1640896880000|2021-12-30 20:41:20|3751.22|3742.52|3750.26|3741.56|3751.22|3742.52|3750.21|3741.51|32
1640896890000|2021-12-30 20:41:30|3750.43|3741.73|3750.89|3742.19|3751.07|3742.37|3750.18|3741.48|33
1640896900000|2021-12-30 20:41:40|3750.85|3742.15|3750.73|3742.03|3751.07|3742.37|3749.92|3741.22|29
1640896910000|2021-12-30 20:41:50|3750.76|3742.06|3749.38|3740.68|3750.94|3742.24|3749.34|3740.64|35
1640896920000|2021-12-30 20:42:00|3749.32|3740.62|3748.26|3739.56|3749.32|3740.62|3748.25|3739.55|21
1640896930000|2021-12-30 20:42:10|3748.25|3739.55|3746.74|3738.04|3748.4|3739.7|3746.72|3738.02|29
1640896940000|2021-12-30 20:42:20|3746.73|3738.03|3743.89|3735.19|3746.73|3738.03|3743.47|3734.77|32
1640896950000|2021-12-30 20:42:30|3744.02|3735.32|3743.86|3735.16|3744.41|3735.71|3743.82|3735.12|29
1640896960000|2021-12-30 20:42:40|3743.61|3734.91|3743.31|3734.61|3743.75|3735.05|3742.9|3734.2|33
1640896970000|2021-12-30 20:42:50|3743.35|3734.65|3742.84|3734.14|3743.36|3734.66|3742.84|3734.14|33
1640896980000|2021-12-30 20:43:00|3742.86|3734.16|3743.58|3734.88|3743.83|3735.13|3742.77|3734.07|30
1640896990000|2021-12-30 20:43:10|3743.59|3734.89|3744.58|3735.88|3744.58|3735.88|3743.51|3734.81|27
1640897000000|2021-12-30 20:43:20|3744.57|3735.87|3743.9|3735.2|3744.77|3736.07|3743.86|3735.16|28
1640897010000|2021-12-30 20:43:30|3743.82|3735.12|3744.53|3735.83|3744.61|3735.91|3743.82|3735.12|28
1640897020000|2021-12-30 20:43:40|3744.49|3735.79|3743.04|3734.34|3744.49|3735.79|3742.4|3733.7|39
1640897030000|2021-12-30 20:43:50|3743.1|3734.4|3742.62|3733.92|3743.11|3734.41|3742.14|3733.44|34
1640897040000|2021-12-30 20:44:00|3742.55|3733.85|3741.92|3733.22|3742.55|3733.85|3740.5|3731.8|37
1640897050000|2021-12-30 20:44:10|3741.87|3733.17|3742.35|3733.65|3743.06|3734.36|3741.74|3733.04|32
1640897060000|2021-12-30 20:44:20|3742.76|3734.06|3742.99|3734.29|3743.23|3734.53|3742.7|3734|30
1640897070000|2021-12-30 20:44:30|3742.95|3734.25|3741.89|3733.19|3742.97|3734.27|3741.28|3732.58|35
1640897080000|2021-12-30 20:44:40|3741.88|3733.18|3741.95|3733.25|3742.08|3733.38|3741.82|3733.12|28
1640897090000|2021-12-30 20:44:50|3741.93|3733.23|3742.27|3733.57|3742.51|3733.81|3741.82|3733.12|36
1640897100000|2021-12-30 20:45:00|3742.26|3733.56|3741.11|3732.41|3742.71|3734.01|3741.09|3732.39|32
1640897110000|2021-12-30 20:45:10|3741.1|3732.4|3739.95|3731.25|3741.1|3732.4|3739.95|3731.25|34
1640897120000|2021-12-30 20:45:20|3740.04|3731.34|3739.94|3731.24|3740.12|3731.42|3739.91|3731.21|22
1640897130000|2021-12-30 20:45:30|3739.78|3731.08|3739.4|3730.7|3739.97|3731.27|3739.34|3730.64|20
1640897140000|2021-12-30 20:45:40|3739.35|3730.65|3737.87|3729.17|3739.4|3730.7|3736.86|3728.16|33
1640897150000|2021-12-30 20:45:50|3737.88|3729.18|3735.36|3726.66|3737.88|3729.18|3735.36|3726.66|26
1640897160000|2021-12-30 20:46:00|3735.28|3726.58|3734|3725.3|3735.69|3726.99|3733.73|3725.03|36
1640897170000|2021-12-30 20:46:10|3734.02|3725.32|3734.26|3725.56|3734.5|3725.8|3734.02|3725.32|30
1640897180000|2021-12-30 20:46:20|3734.25|3725.55|3734.24|3725.54|3734.57|3725.87|3734.24|3725.54|18
1640897190000|2021-12-30 20:46:30|3734.25|3725.55|3734.29|3725.59|3734.83|3726.13|3734.22|3725.52|35
1640897200000|2021-12-30 20:46:40|3734.28|3725.58|3734.39|3725.69|3734.39|3725.69|3734.01|3725.31|28
1640897210000|2021-12-30 20:46:50|3734.26|3725.56|3734.41|3725.71|3734.58|3725.88|3734.17|3725.47|31
1640897220000|2021-12-30 20:47:00|3734.42|3725.72|3734.16|3725.46|3734.64|3725.94|3734.05|3725.35|24
1640897230000|2021-12-30 20:47:10|3734.09|3725.39|3734.14|3725.44|3734.21|3725.51|3733.94|3725.24|9
1640897240000|2021-12-30 20:47:20|3734.16|3725.46|3734.25|3725.55|3734.25|3725.55|3734.16|3725.46|9
1640897250000|2021-12-30 20:47:30|3734.23|3725.53|3734.23|3725.53|3734.23|3725.53|3734.2|3725.5|8
1640897260000|2021-12-30 20:47:40|3734.24|3725.54|3734.35|3725.65|3734.56|3725.86|3734.21|3725.51|20
1640897270000|2021-12-30 20:47:50|3734.4|3725.7|3734.28|3725.58|3734.4|3725.7|3734.11|3725.41|21
1640897280000|2021-12-30 20:48:00|3734.27|3725.57|3734.35|3725.65|3734.45|3725.75|3734.16|3725.46|22
1640897290000|2021-12-30 20:48:10|3734.45|3725.75|3733.49|3724.79|3734.64|3725.94|3733.49|3724.79|19
1640897300000|2021-12-30 20:48:20|3733.51|3724.81|3731.44|3722.74|3733.54|3724.84|3731.44|3722.74|34
1640897310000|2021-12-30 20:48:30|3731.51|3722.81|3729.41|3720.71|3731.94|3723.24|3729.41|3720.71|35
1640897320000|2021-12-30 20:48:40|3729.28|3720.58|3726.04|3717.34|3729.56|3720.86|3725.73|3717.03|37
1640897330000|2021-12-30 20:48:50|3726.07|3717.37|3726.76|3718.06|3727.31|3718.61|3726.04|3717.34|36
1640897340000|2021-12-30 20:49:00|3726.84|3718.14|3727.6|3718.9|3727.73|3719.03|3726.44|3717.74|36
1640897350000|2021-12-30 20:49:10|3727.52|3718.82|3728.47|3719.77|3728.61|3719.91|3727.52|3718.82|25
1640897360000|2021-12-30 20:49:20|3728.46|3719.76|3728.28|3719.58|3728.61|3719.91|3728.02|3719.32|31
1640897370000|2021-12-30 20:49:30|3728.27|3719.57|3725.99|3717.29|3728.38|3719.68|3725.92|3717.22|33
1640897380000|2021-12-30 20:49:40|3726.1|3717.4|3727.29|3718.59|3727.89|3719.19|3726.1|3717.4|36
1640897390000|2021-12-30 20:49:50|3727.28|3718.58|3726.88|3718.18|3727.73|3719.03|3726.88|3718.18|39
1640897400000|2021-12-30 20:50:00|3726.97|3718.27|3722.39|3713.69|3726.97|3718.27|3722.06|3713.36|40
1640897410000|2021-12-30 20:50:10|3722.34|3713.64|3722.65|3713.95|3723.03|3714.33|3720.94|3712.24|38
1640897420000|2021-12-30 20:50:20|3722.58|3713.88|3724.8|3716.1|3724.8|3716.1|3722.08|3713.38|38
1640897430000|2021-12-30 20:50:30|3724.77|3716.07|3726.71|3718.01|3726.72|3718.02|3724.06|3715.36|36
1640897440000|2021-12-30 20:50:40|3726.74|3718.04|3726.67|3717.97|3726.82|3718.12|3726.35|3717.65|32
1640897450000|2021-12-30 20:50:50|3726.76|3718.06|3726.69|3717.99|3726.94|3718.24|3726.61|3717.91|30
1640897460000|2021-12-30 20:51:00|3726.64|3717.94|3726.58|3717.88|3727.73|3719.03|3726.37|3717.67|38
1640897470000|2021-12-30 20:51:10|3726.56|3717.86|3725|3716.3|3726.57|3717.87|3724.36|3715.66|33
1640897480000|2021-12-30 20:51:20|3724.97|3716.27|3722.68|3713.98|3725.11|3716.41|3721.47|3712.77|37
1640897490000|2021-12-30 20:51:30|3722.94|3714.24|3722.83|3714.13|3723.21|3714.51|3722.31|3713.61|38
1640897500000|2021-12-30 20:51:40|3722.85|3714.15|3722.83|3714.13|3722.94|3714.24|3722.24|3713.54|38
1640897510000|2021-12-30 20:51:50|3722.73|3714.03|3722.46|3713.76|3722.82|3714.12|3722.31|3713.61|32
1640897520000|2021-12-30 20:52:00|3722.43|3713.73|3723.46|3714.76|3723.46|3714.76|3722.13|3713.43|30
1640897530000|2021-12-30 20:52:10|3723.34|3714.64|3722.89|3714.19|3723.49|3714.79|3722.07|3713.37|35
1640897540000|2021-12-30 20:52:20|3722.94|3714.24|3724.82|3716.12|3724.82|3716.12|3722.94|3714.24|36
1640897550000|2021-12-30 20:52:30|3724.83|3716.13|3724.55|3715.85|3724.85|3716.15|3724.38|3715.68|28
1640897560000|2021-12-30 20:52:40|3724.47|3715.77|3724.42|3715.72|3724.64|3715.94|3724.21|3715.51|32
1640897570000|2021-12-30 20:52:50|3724.41|3715.71|3724.48|3715.78|3724.52|3715.82|3724.37|3715.67|22
1640897580000|2021-12-30 20:53:00|3724.41|3715.71|3723.91|3715.21|3724.86|3716.16|3723.85|3715.15|30
1640897590000|2021-12-30 20:53:10|3723.92|3715.22|3724.41|3715.71|3724.84|3716.14|3723.83|3715.13|34
1640897600000|2021-12-30 20:53:20|3724.57|3715.87|3724.47|3715.77|3724.57|3715.87|3724.2|3715.5|33
1640897610000|2021-12-30 20:53:30|3724.53|3715.83|3725.67|3716.97|3725.67|3716.97|3724.3|3715.6|33
1640897620000|2021-12-30 20:53:40|3725.65|3716.95|3721.29|3712.59|3725.8|3717.1|3721.29|3712.59|40
1640897630000|2021-12-30 20:53:50|3721.28|3712.58|3721.26|3712.56|3721.71|3713.01|3721|3712.3|30
1640897640000|2021-12-30 20:54:00|3721.57|3712.87|3724.19|3715.49|3724.28|3715.58|3721.57|3712.87|39
1640897650000|2021-12-30 20:54:10|3724.2|3715.5|3723|3714.3|3724.46|3715.76|3722.08|3713.38|34
1640897660000|2021-12-30 20:54:20|3722.86|3714.16|3724.05|3715.35|3724.39|3715.69|3722.86|3714.16|33
1640897670000|2021-12-30 20:54:30|3724.04|3715.34|3723.14|3714.44|3724.04|3715.34|3722.01|3713.31|36
1640897680000|2021-12-30 20:54:40|3723.15|3714.45|3722.36|3713.66|3723.2|3714.5|3722.18|3713.48|24
1640897690000|2021-12-30 20:54:50|3722.32|3713.62|3721|3712.3|3722.32|3713.62|3720.12|3711.42|34
1640897700000|2021-12-30 20:55:00|3721.08|3712.38|3722.03|3713.33|3722.33|3713.63|3721.08|3712.38|36
1640897710000|2021-12-30 20:55:10|3722.14|3713.44|3723.94|3715.24|3724.06|3715.36|3722.14|3713.44|38
1640897720000|2021-12-30 20:55:20|3724|3715.3|3722.45|3713.75|3724.01|3715.31|3722.45|3713.75|35
1640897730000|2021-12-30 20:55:30|3722.46|3713.76|3720.75|3712.05|3722.49|3713.79|3720.7|3712|29
1640897740000|2021-12-30 20:55:40|3720.91|3712.21|3723.6|3714.9|3723.67|3714.97|3720.91|3712.21|36
1640897750000|2021-12-30 20:55:50|3723.67|3714.97|3723.1|3714.4|3723.68|3714.98|3722.77|3714.07|34
1640897760000|2021-12-30 20:56:00|3723.11|3714.41|3723.46|3714.76|3723.49|3714.79|3722.87|3714.17|31
1640897770000|2021-12-30 20:56:10|3723.44|3714.74|3722.03|3713.33|3723.45|3714.75|3722|3713.3|26
1640897780000|2021-12-30 20:56:20|3722.04|3713.34|3721.67|3712.97|3722.86|3714.16|3721.67|3712.97|34
1640897790000|2021-12-30 20:56:30|3721.69|3712.99|3722.58|3713.88|3722.8|3714.1|3721.67|3712.97|35
1640897800000|2021-12-30 20:56:40|3722.72|3714.02|3721.87|3713.17|3722.79|3714.09|3721.77|3713.07|32
1640897810000|2021-12-30 20:56:50|3721.88|3713.18|3720.51|3711.81|3722.05|3713.35|3720.45|3711.75|32
1640897820000|2021-12-30 20:57:00|3720.45|3711.75|3721.93|3713.23|3722.64|3713.94|3720.45|3711.75|37
1640897830000|2021-12-30 20:57:10|3721.89|3713.19|3720.41|3711.71|3722.05|3713.35|3720.41|3711.71|34
1640897840000|2021-12-30 20:57:20|3720.32|3711.62|3719.47|3710.77|3720.35|3711.65|3719.47|3710.77|30
1640897850000|2021-12-30 20:57:30|3719.45|3710.75|3718.31|3709.61|3719.45|3710.75|3717.41|3708.71|37
1640897860000|2021-12-30 20:57:40|3718.32|3709.62|3718.38|3709.68|3719.22|3710.52|3717.21|3708.51|37
1640897870000|2021-12-30 20:57:50|3718.4|3709.7|3719.11|3710.41|3719.29|3710.59|3718.4|3709.7|31
1640897880000|2021-12-30 20:58:00|3719.09|3710.39|3719.27|3710.57|3719.37|3710.67|3718.89|3710.19|28
1640897890000|2021-12-30 20:58:10|3719.3|3710.6|3718.7|3710|3719.45|3710.75|3718.39|3709.69|28
1640897900000|2021-12-30 20:58:20|3718.72|3710.02|3718.67|3709.97|3718.87|3710.17|3718.46|3709.76|29
1640897910000|2021-12-30 20:58:30|3718.69|3709.99|3718.87|3710.17|3719.73|3711.03|3718.59|3709.89|39
1640897920000|2021-12-30 20:58:40|3719.44|3710.74|3719.37|3710.67|3719.44|3710.74|3718.59|3709.89|29
1640897930000|2021-12-30 20:58:50|3719.64|3710.94|3721.56|3712.86|3722.15|3713.45|3719.64|3710.94|33
1640897940000|2021-12-30 20:59:00|3721.62|3712.92|3720.53|3711.83|3721.62|3712.92|3720.04|3711.34|33
1640897950000|2021-12-30 20:59:10|3720.56|3711.86|3720.28|3711.58|3720.87|3712.17|3719.63|3710.93|36
1640897960000|2021-12-30 20:59:20|3720.31|3711.61|3720.81|3712.11|3720.81|3712.11|3719.84|3711.14|36
1640897970000|2021-12-30 20:59:30|3720.89|3712.19|3725.25|3716.55|3725.25|3716.55|3720.77|3712.07|32
1640897980000|2021-12-30 20:59:40|3725.3|3716.6|3730.06|3721.36|3730.21|3721.51|3725.01|3716.31|38
1640897990000|2021-12-30 20:59:50|3730.14|3721.44|3728.13|3719.43|3730.35|3721.65|3728.08|3719.38|38
1640898000000|2021-12-30 21:00:00|3728.17|3719.47|3730.99|3722.29|3732.04|3723.34|3728.17|3719.47|40
1640898010000|2021-12-30 21:00:10|3731.02|3722.32|3730.88|3722.18|3731.39|3722.69|3728.17|3719.47|40
1640898020000|2021-12-30 21:00:20|3731.06|3722.36|3731.15|3722.45|3732.02|3723.32|3731|3722.3|38
1640898030000|2021-12-30 21:00:30|3731.24|3722.54|3731.43|3722.73|3731.79|3723.09|3731.23|3722.53|33
1640898040000|2021-12-30 21:00:40|3731.51|3722.81|3731.4|3722.7|3732.15|3723.45|3731.24|3722.54|32
1640898050000|2021-12-30 21:00:50|3731.33|3722.63|3732.66|3723.96|3732.68|3723.98|3731.22|3722.52|31
1640898060000|2021-12-30 21:01:00|3732.67|3723.97|3732.38|3723.68|3732.72|3724.02|3731.79|3723.09|27
1640898070000|2021-12-30 21:01:10|3732.39|3723.69|3730.57|3721.87|3732.39|3723.69|3730.55|3721.85|30
1640898080000|2021-12-30 21:01:20|3730.55|3721.85|3730.71|3722.01|3731.28|3722.58|3729.81|3721.11|33
1640898090000|2021-12-30 21:01:30|3730.65|3721.95|3729.35|3720.65|3730.72|3722.02|3729|3720.3|37
1640898100000|2021-12-30 21:01:40|3729.06|3720.36|3727.12|3718.42|3729.28|3720.58|3727.12|3718.42|34
1640898110000|2021-12-30 21:01:50|3726.5|3717.8|3724.97|3716.27|3726.5|3717.8|3724.94|3716.24|26
1640898120000|2021-12-30 21:02:00|3724.99|3716.29|3723.18|3714.48|3725.15|3716.45|3722.92|3714.22|30
1640898130000|2021-12-30 21:02:10|3723.29|3714.59|3722.72|3714.02|3723.4|3714.7|3722.54|3713.84|34
1640898140000|2021-12-30 21:02:20|3722.65|3713.95|3722.59|3713.89|3722.67|3713.97|3722.45|3713.75|21
1640898150000|2021-12-30 21:02:30|3722.47|3713.77|3722.55|3713.85|3722.6|3713.9|3722.47|3713.77|9
1640898160000|2021-12-30 21:02:40|3722.44|3713.74|3723.06|3714.36|3723.55|3714.85|3722.42|3713.72|29
1640898170000|2021-12-30 21:02:50|3723.07|3714.37|3722.01|3713.31|3723.07|3714.37|3722.01|3713.31|36
1640898180000|2021-12-30 21:03:00|3722.29|3713.59|3721.24|3712.54|3722.31|3713.61|3721.24|3712.54|37
1640898190000|2021-12-30 21:03:10|3721.13|3712.43|3721.51|3712.81|3721.74|3713.04|3721.13|3712.43|39
1640898200000|2021-12-30 21:03:20|3721.49|3712.79|3719.65|3710.95|3721.66|3712.96|3719.65|3710.95|33
1640898210000|2021-12-30 21:03:30|3719.63|3710.93|3718.76|3710.06|3719.63|3710.93|3718.35|3709.65|28
1640898220000|2021-12-30 21:03:40|3718.71|3710.01|3719.14|3710.44|3720.4|3711.7|3718.63|3709.93|37
1640898230000|2021-12-30 21:03:50|3719.13|3710.43|3720.08|3711.38|3720.28|3711.58|3717.68|3708.98|36
1640898240000|2021-12-30 21:04:00|3720.06|3711.36|3718.99|3710.29|3720.15|3711.45|3718.99|3710.29|27
1640898250000|2021-12-30 21:04:10|3718.62|3709.92|3718.25|3709.55|3719.05|3710.35|3718.25|3709.55|29
1640898260000|2021-12-30 21:04:20|3718.26|3709.56|3719.29|3710.59|3719.84|3711.14|3718.18|3709.48|33
1640898270000|2021-12-30 21:04:30|3719.26|3710.56|3718.96|3710.26|3719.27|3710.57|3717.91|3709.21|34
1640898280000|2021-12-30 21:04:40|3718.95|3710.25|3719.6|3710.9|3719.7|3711|3718.93|3710.23|37
1640898290000|2021-12-30 21:04:50|3719.61|3710.91|3718.5|3709.8|3719.62|3710.92|3717.7|3709|33
1640898300000|2021-12-30 21:05:00|3718.51|3709.81|3717.49|3708.79|3718.62|3709.92|3717.46|3708.76|23
1640898310000|2021-12-30 21:05:10|3716.72|3708.02|3714.75|3706.05|3716.72|3708.02|3713.26|3704.56|36
1640898320000|2021-12-30 21:05:20|3714.77|3706.07|3714.63|3705.93|3716.37|3707.67|3714.5|3705.8|34
1640898330000|2021-12-30 21:05:30|3714.61|3705.91|3716.42|3707.72|3716.63|3707.93|3714.61|3705.91|32
1640898340000|2021-12-30 21:05:40|3716.12|3707.42|3719.63|3710.93|3719.63|3710.93|3716.12|3707.42|36
1640898350000|2021-12-30 21:05:50|3719.69|3710.99|3720.66|3711.96|3720.74|3712.04|3719.69|3710.99|25
1640898360000|2021-12-30 21:06:00|3720.65|3711.95|3722.99|3714.29|3722.99|3714.29|3720.15|3711.45|38
1640898370000|2021-12-30 21:06:10|3723.1|3714.4|3725.42|3716.72|3725.44|3716.74|3723.1|3714.4|38
1640898380000|2021-12-30 21:06:20|3725.59|3716.89|3725.86|3717.16|3726.21|3717.51|3725.53|3716.83|33
1640898390000|2021-12-30 21:06:30|3725.91|3717.21|3726.24|3717.54|3726.64|3717.94|3725.82|3717.12|24
1640898400000|2021-12-30 21:06:40|3726.11|3717.41|3726.7|3718|3726.78|3718.08|3725.92|3717.22|35
1640898410000|2021-12-30 21:06:50|3726.69|3717.99|3726.1|3717.4|3726.96|3718.26|3726.1|3717.4|39
1640898420000|2021-12-30 21:07:00|3726.11|3717.41|3728.47|3719.77|3728.7|3720|3726.11|3717.41|28
1640898430000|2021-12-30 21:07:10|3728.46|3719.76|3727.71|3719.01|3728.5|3719.8|3727.43|3718.73|30
1640898440000|2021-12-30 21:07:20|3727.72|3719.02|3728.16|3719.46|3728.4|3719.7|3727.71|3719.01|36
1640898450000|2021-12-30 21:07:30|3728.14|3719.44|3728.09|3719.39|3728.44|3719.74|3728.08|3719.38|27
1640898460000|2021-12-30 21:07:40|3728.1|3719.4|3727.7|3719|3728.11|3719.41|3726.38|3717.68|31
1640898470000|2021-12-30 21:07:50|3728.07|3719.37|3727.64|3718.94|3728.11|3719.41|3727.21|3718.51|36
1640898480000|2021-12-30 21:08:00|3727.48|3718.78|3727.15|3718.45|3727.57|3718.87|3727.04|3718.34|26
1640898490000|2021-12-30 21:08:10|3727.14|3718.44|3728.21|3719.51|3728.28|3719.58|3725.87|3717.17|37
1640898500000|2021-12-30 21:08:20|3728.25|3719.55|3731.31|3722.61|3731.51|3722.81|3728.18|3719.48|37
1640898510000|2021-12-30 21:08:30|3731.34|3722.64|3731.9|3723.2|3732.18|3723.48|3731.34|3722.64|37
1640898520000|2021-12-30 21:08:40|3731.92|3723.22|3733.81|3725.11|3734.05|3725.35|3731.92|3723.22|35
1640898530000|2021-12-30 21:08:50|3733.77|3725.07|3733.99|3725.29|3734.11|3725.41|3733.57|3724.87|37
1640898540000|2021-12-30 21:09:00|3734|3725.3|3733.35|3724.65|3734|3725.3|3732.51|3723.81|32
1640898550000|2021-12-30 21:09:10|3733.31|3724.61|3732.39|3723.69|3733.37|3724.67|3732.39|3723.69|35
1640898560000|2021-12-30 21:09:20|3732.38|3723.68|3732.09|3723.39|3732.81|3724.11|3731.41|3722.71|29
1640898570000|2021-12-30 21:09:30|3732.1|3723.4|3730.8|3722.1|3732.71|3724.01|3730.8|3722.1|34
1640898580000|2021-12-30 21:09:40|3730.74|3722.04|3730.38|3721.68|3730.82|3722.12|3729.21|3720.51|34
1640898590000|2021-12-30 21:09:50|3730.3|3721.6|3730.27|3721.57|3730.46|3721.76|3730.09|3721.39|36
1640898600000|2021-12-30 21:10:00|3730.31|3721.61|3731.78|3723.08|3731.82|3723.12|3730.08|3721.38|35
1640898610000|2021-12-30 21:10:10|3731.77|3723.07|3733.17|3724.47|3733.46|3724.76|3731.68|3722.98|39
1640898620000|2021-12-30 21:10:20|3733.2|3724.5|3732.59|3723.89|3733.49|3724.79|3732.03|3723.33|37
1640898630000|2021-12-30 21:10:30|3732.58|3723.88|3732.05|3723.35|3733.14|3724.44|3731.39|3722.69|34
1640898640000|2021-12-30 21:10:40|3732.3|3723.6|3727.51|3718.81|3732.33|3723.63|3727.43|3718.73|38
1640898650000|2021-12-30 21:10:50|3727.35|3718.65|3728.63|3719.93|3728.9|3720.2|3726.12|3717.42|39
1640898660000|2021-12-30 21:11:00|3728.79|3720.09|3731.34|3722.64|3731.34|3722.64|3728.79|3720.09|38
1640898670000|2021-12-30 21:11:10|3731.3|3722.6|3729.25|3720.55|3731.38|3722.68|3729.14|3720.44|35
1640898680000|2021-12-30 21:11:20|3729.18|3720.48|3729.72|3721.02|3729.82|3721.12|3728.05|3719.35|38
1640898690000|2021-12-30 21:11:30|3729.85|3721.15|3729.64|3720.94|3730.34|3721.64|3728.54|3719.84|35
1640898700000|2021-12-30 21:11:40|3729.65|3720.95|3730.07|3721.37|3730.9|3722.2|3729.5|3720.8|37
1640898710000|2021-12-30 21:11:50|3730.06|3721.36|3729.89|3721.19|3730.29|3721.59|3729.89|3721.19|30
1640898720000|2021-12-30 21:12:00|3729.86|3721.16|3729.05|3720.35|3729.9|3721.2|3729.05|3720.35|34
1640898730000|2021-12-30 21:12:10|3729.08|3720.38|3730|3721.3|3730.12|3721.42|3728.4|3719.7|37
1640898740000|2021-12-30 21:12:20|3730.12|3721.42|3730.03|3721.33|3730.13|3721.43|3729.62|3720.92|35
1640898750000|2021-12-30 21:12:30|3730.04|3721.34|3730.23|3721.53|3730.28|3721.58|3729.95|3721.25|22
1640898760000|2021-12-30 21:12:40|3730.24|3721.54|3730.33|3721.63|3730.42|3721.72|3730.24|3721.54|15
1640898770000|2021-12-30 21:12:50|3730.31|3721.61|3729.27|3720.57|3730.31|3721.61|3728.86|3720.16|33
1640898780000|2021-12-30 21:13:00|3729.28|3720.58|3730.68|3721.98|3730.69|3721.99|3729.23|3720.53|35
1640898790000|2021-12-30 21:13:10|3730.61|3721.91|3732.15|3723.45|3732.24|3723.54|3730.59|3721.89|24
1640898800000|2021-12-30 21:13:20|3732.13|3723.43|3732.09|3723.39|3732.55|3723.85|3732|3723.3|32
1640898810000|2021-12-30 21:13:30|3732.44|3723.74|3732.81|3724.11|3732.81|3724.11|3732.09|3723.39|18
1640898820000|2021-12-30 21:13:40|3732.78|3724.08|3732.75|3724.05|3733.63|3724.93|3732.44|3723.74|35
1640898830000|2021-12-30 21:13:50|3733.09|3724.39|3733.87|3725.17|3734.31|3725.61|3732.78|3724.08|35
1640898840000|2021-12-30 21:14:00|3733.92|3725.22|3734.29|3725.59|3734.3|3725.6|3733.86|3725.16|31
1640898850000|2021-12-30 21:14:10|3734.28|3725.58|3734.18|3725.48|3734.33|3725.63|3733.74|3725.04|30
1640898860000|2021-12-30 21:14:20|3734.16|3725.46|3732.26|3723.56|3734.6|3725.9|3732.26|3723.56|34
1640898870000|2021-12-30 21:14:30|3731.62|3722.92|3733.56|3724.86|3733.59|3724.89|3730.57|3721.87|39
1640898880000|2021-12-30 21:14:40|3733.57|3724.87|3732.99|3724.29|3733.57|3724.87|3732.49|3723.79|34
1640898890000|2021-12-30 21:14:50|3732.86|3724.16|3732.68|3723.98|3733.03|3724.33|3731.96|3723.26|36
1640898900000|2021-12-30 21:15:00|3732.71|3724.01|3733.13|3724.43|3733.24|3724.54|3732.44|3723.74|28
1640898910000|2021-12-30 21:15:10|3733.09|3724.39|3733.81|3725.11|3734.11|3725.41|3733.02|3724.32|32
1640898920000|2021-12-30 21:15:20|3733.94|3725.24|3734.36|3725.66|3734.36|3725.66|3733.94|3725.24|25
1640898930000|2021-12-30 21:15:30|3734.29|3725.59|3734.24|3725.54|3734.42|3725.72|3734.18|3725.48|32
1640898940000|2021-12-30 21:15:40|3734.26|3725.56|3734.4|3725.7|3734.58|3725.88|3734.26|3725.56|19
1640898950000|2021-12-30 21:15:50|3734.45|3725.75|3730.55|3721.85|3734.62|3725.92|3730.01|3721.31|33
1640898960000|2021-12-30 21:16:00|3730.48|3721.78|3731.51|3722.81|3731.81|3723.11|3730.48|3721.78|39
1640898970000|2021-12-30 21:16:10|3731.52|3722.82|3729.84|3721.14|3731.66|3722.96|3729.62|3720.92|32
1640898980000|2021-12-30 21:16:20|3729.92|3721.22|3730.89|3722.19|3731.08|3722.38|3729.81|3721.11|33
1640898990000|2021-12-30 21:16:30|3731.4|3722.7|3733.45|3724.75|3733.45|3724.75|3731.4|3722.7|40
1640899000000|2021-12-30 21:16:40|3733.39|3724.69|3733.17|3724.47|3733.43|3724.73|3733.17|3724.47|30
1640899010000|2021-12-30 21:16:50|3733.18|3724.48|3732.71|3724.01|3733.3|3724.6|3732.52|3723.82|32
1640899020000|2021-12-30 21:17:00|3732.79|3724.09|3733.26|3724.56|3733.91|3725.21|3732.75|3724.05|35
1640899030000|2021-12-30 21:17:10|3733.27|3724.57|3734.2|3725.5|3734.44|3725.74|3733.16|3724.46|33
1640899040000|2021-12-30 21:17:20|3734.02|3725.32|3735.11|3726.41|3735.77|3727.07|3734.02|3725.32|36
1640899050000|2021-12-30 21:17:30|3734.57|3725.87|3737.1|3728.4|3737.1|3728.4|3734.39|3725.69|37
1640899060000|2021-12-30 21:17:40|3737.27|3728.57|3741.36|3732.66|3741.54|3732.84|3737.27|3728.57|39
1640899070000|2021-12-30 21:17:50|3741.42|3732.72|3741.41|3732.71|3743.53|3734.83|3741.39|3732.69|39
1640899080000|2021-12-30 21:18:00|3741.5|3732.8|3741.19|3732.49|3741.68|3732.98|3740.61|3731.91|38
1640899090000|2021-12-30 21:18:10|3741.02|3732.32|3741.23|3732.53|3741.89|3733.19|3740.75|3732.05|38
1640899100000|2021-12-30 21:18:20|3741.37|3732.67|3740.61|3731.91|3741.81|3733.11|3740.26|3731.56|35
1640899110000|2021-12-30 21:18:30|3740.91|3732.21|3741.02|3732.32|3741.15|3732.45|3740.06|3731.36|31
1640899120000|2021-12-30 21:18:40|3740.68|3731.98|3740.32|3731.62|3741.54|3732.84|3739.7|3731|33
1640899130000|2021-12-30 21:18:50|3740.18|3731.48|3740.75|3732.05|3740.85|3732.15|3739.95|3731.25|36
1640899140000|2021-12-30 21:19:00|3740.03|3731.33|3739.52|3730.82|3740.15|3731.45|3739.52|3730.82|34
1640899150000|2021-12-30 21:19:10|3739.42|3730.72|3741.12|3732.42|3741.15|3732.45|3739.12|3730.42|32
1640899160000|2021-12-30 21:19:20|3741.06|3732.36|3742.67|3733.97|3742.67|3733.97|3741.04|3732.34|39
1640899170000|2021-12-30 21:19:30|3742.65|3733.95|3742.2|3733.5|3742.94|3734.24|3742.2|3733.5|29
1640899180000|2021-12-30 21:19:40|3742.07|3733.37|3742.51|3733.81|3742.65|3733.95|3741.61|3732.91|36
1640899190000|2021-12-30 21:19:50|3742.6|3733.9|3742.83|3734.13|3742.9|3734.2|3742.56|3733.86|30
1640899200000|2021-12-30 21:20:00|3742.86|3734.16|3743.13|3734.43|3743.54|3734.84|3742.86|3734.16|36
1640899210000|2021-12-30 21:20:10|3743.14|3734.44|3743.22|3734.52|3743.66|3734.96|3742.41|3733.71|34
1640899220000|2021-12-30 21:20:20|3743.21|3734.51|3743.25|3734.55|3743.4|3734.7|3743.21|3734.51|16
1640899230000|2021-12-30 21:20:30|3743.27|3734.57|3743.46|3734.76|3743.46|3734.76|3743.18|3734.48|23
1640899240000|2021-12-30 21:20:40|3743.48|3734.78|3745.25|3736.55|3745.25|3736.55|3743.43|3734.73|33
1640899250000|2021-12-30 21:20:50|3745.24|3736.54|3744.65|3735.95|3745.57|3736.87|3744.27|3735.57|33
1640899260000|2021-12-30 21:21:00|3744.57|3735.87|3743.38|3734.68|3744.57|3735.87|3743.13|3734.43|34
1640899270000|2021-12-30 21:21:10|3743.37|3734.67|3743.71|3735.01|3744.36|3735.66|3743.33|3734.63|40
1640899280000|2021-12-30 21:21:20|3743.75|3735.05|3742.61|3733.91|3744.2|3735.5|3742.61|3733.91|37
1640899290000|2021-12-30 21:21:30|3742.53|3733.83|3742.71|3734.01|3742.99|3734.29|3742.49|3733.79|33
1640899300000|2021-12-30 21:21:40|3742.72|3734.02|3743.02|3734.32|3743.85|3735.15|3742.42|3733.72|40
1640899310000|2021-12-30 21:21:50|3742.82|3734.12|3742.27|3733.57|3742.86|3734.16|3741.26|3732.56|38
1640899320000|2021-12-30 21:22:00|3742.36|3733.66|3741.45|3732.75|3742.36|3733.66|3740.47|3731.77|34
1640899330000|2021-12-30 21:22:10|3741.44|3732.74|3741.47|3732.77|3741.72|3733.02|3740.59|3731.89|36
1640899340000|2021-12-30 21:22:20|3741.5|3732.8|3741.45|3732.75|3741.69|3732.99|3741.12|3732.42|30
1640899350000|2021-12-30 21:22:30|3741.44|3732.74|3738.53|3729.83|3741.67|3732.97|3738.53|3729.83|36
1640899360000|2021-12-30 21:22:40|3738.64|3729.94|3740.74|3732.04|3740.78|3732.08|3738.5|3729.8|36
1640899370000|2021-12-30 21:22:50|3740.75|3732.05|3742.84|3734.14|3743.01|3734.31|3740.58|3731.88|33
1640899380000|2021-12-30 21:23:00|3742.86|3734.16|3741.01|3732.31|3742.86|3734.16|3740.25|3731.55|39
1640899390000|2021-12-30 21:23:10|3740.92|3732.22|3740.15|3731.45|3740.95|3732.25|3739.99|3731.29|29
1640899400000|2021-12-30 21:23:20|3740.13|3731.43|3740.41|3731.71|3740.81|3732.11|3739.37|3730.67|31
1640899410000|2021-12-30 21:23:30|3739.44|3730.74|3739.67|3730.97|3740.17|3731.47|3739.43|3730.73|30
1640899420000|2021-12-30 21:23:40|3739.61|3730.91|3740.12|3731.42|3740.44|3731.74|3739.61|3730.91|27
1640899430000|2021-12-30 21:23:50|3740.15|3731.45|3740.02|3731.32|3740.59|3731.89|3739.45|3730.75|37
1640899440000|2021-12-30 21:24:00|3739.69|3730.99|3738.58|3729.88|3739.69|3730.99|3738.5|3729.8|32
1640899450000|2021-12-30 21:24:10|3738.64|3729.94|3738.86|3730.16|3738.89|3730.19|3738.43|3729.73|33
1640899460000|2021-12-30 21:24:20|3738.85|3730.15|3739.03|3730.33|3739.7|3731|3738.82|3730.12|29
1640899470000|2021-12-30 21:24:30|3739.01|3730.31|3739.22|3730.52|3739.23|3730.53|3738.97|3730.27|16
1640899480000|2021-12-30 21:24:40|3739.21|3730.51|3738.9|3730.2|3739.25|3730.55|3738.9|3730.2|14
1640899490000|2021-12-30 21:24:50|3738.88|3730.18|3738.87|3730.17|3739.04|3730.34|3738.83|3730.13|21
1640899500000|2021-12-30 21:25:00|3738.86|3730.16|3738.4|3729.7|3739.02|3730.32|3738.21|3729.51|27
1640899510000|2021-12-30 21:25:10|3738.39|3729.69|3738.13|3729.43|3738.63|3729.93|3737.32|3728.62|32
1640899520000|2021-12-30 21:25:20|3738.3|3729.6|3738.22|3729.52|3739.03|3730.33|3737.75|3729.05|38
1640899530000|2021-12-30 21:25:30|3738.1|3729.4|3738.21|3729.51|3738.77|3730.07|3737.83|3729.13|39
1640899540000|2021-12-30 21:25:40|3738.07|3729.37|3738.75|3730.05|3738.82|3730.12|3737.89|3729.19|31
1640899550000|2021-12-30 21:25:50|3738.87|3730.17|3739.3|3730.6|3739.3|3730.6|3738.81|3730.11|31
1640899560000|2021-12-30 21:26:00|3739.29|3730.59|3739.8|3731.1|3740.39|3731.69|3739.25|3730.55|38
1640899570000|2021-12-30 21:26:10|3739.81|3731.11|3741.81|3733.11|3741.83|3733.13|3739.81|3731.11|32
1640899580000|2021-12-30 21:26:20|3741.83|3733.13|3742.06|3733.36|3742.08|3733.38|3741.69|3732.99|36
1640899590000|2021-12-30 21:26:30|3742.15|3733.45|3741.82|3733.12|3742.26|3733.56|3741.69|3732.99|35
1640899600000|2021-12-30 21:26:40|3741.79|3733.09|3743.55|3734.85|3743.56|3734.86|3741.72|3733.02|38
1640899610000|2021-12-30 21:26:50|3743.42|3734.72|3743.3|3734.6|3743.57|3734.87|3743.23|3734.53|32
1640899620000|2021-12-30 21:27:00|3743.38|3734.68|3742.67|3733.97|3743.49|3734.79|3742.67|3733.97|31
1640899630000|2021-12-30 21:27:10|3742.69|3733.99|3743.27|3734.57|3743.27|3734.57|3742.43|3733.73|24
1640899640000|2021-12-30 21:27:20|3743.38|3734.68|3743.47|3734.77|3743.5|3734.8|3743.13|3734.43|31
1640899650000|2021-12-30 21:27:30|3743.45|3734.75|3743.4|3734.7|3743.46|3734.76|3743.11|3734.41|28
1640899660000|2021-12-30 21:27:40|3743.44|3734.74|3743.11|3734.41|3743.44|3734.74|3743.1|3734.4|27
1640899670000|2021-12-30 21:27:50|3743.12|3734.42|3742.45|3733.75|3743.14|3734.44|3742.4|3733.7|29
1640899680000|2021-12-30 21:28:00|3742.4|3733.7|3742.37|3733.67|3742.89|3734.19|3741.61|3732.91|32
1640899690000|2021-12-30 21:28:10|3742.35|3733.65|3741.91|3733.21|3742.71|3734.01|3741.87|3733.17|34
1640899700000|2021-12-30 21:28:20|3741.92|3733.22|3742.09|3733.39|3742.38|3733.68|3741.86|3733.16|22
1640899710000|2021-12-30 21:28:30|3741.91|3733.21|3741.58|3732.88|3741.98|3733.28|3741.45|3732.75|36
1640899720000|2021-12-30 21:28:40|3741.62|3732.92|3742.74|3734.04|3742.74|3734.04|3741.32|3732.62|29
1640899730000|2021-12-30 21:28:50|3742.8|3734.1|3742.66|3733.96|3742.8|3734.1|3742.63|3733.93|16
1640899740000|2021-12-30 21:29:00|3742.74|3734.04|3742.31|3733.61|3742.86|3734.16|3742.31|3733.61|27
1640899750000|2021-12-30 21:29:10|3742.28|3733.58|3742.64|3733.94|3742.66|3733.96|3742.28|3733.58|32
1640899760000|2021-12-30 21:29:20|3742.62|3733.92|3742.72|3734.02|3743.15|3734.45|3742.62|3733.92|25
1640899770000|2021-12-30 21:29:30|3742.7|3734|3742.64|3733.94|3742.75|3734.05|3742.39|3733.69|31
1640899780000|2021-12-30 21:29:40|3742.8|3734.1|3742.94|3734.24|3743.03|3734.33|3742.66|3733.96|34
1640899790000|2021-12-30 21:29:50|3742.9|3734.2|3742.69|3733.99|3743.27|3734.57|3742.69|3733.99|35
1640899800000|2021-12-30 21:30:00|3742.74|3734.04|3743.19|3734.49|3743.19|3734.49|3742.47|3733.77|34
1640899810000|2021-12-30 21:30:10|3743.24|3734.54|3743.9|3735.2|3743.92|3735.22|3742.99|3734.29|31
1640899820000|2021-12-30 21:30:20|3743.93|3735.23|3745|3736.3|3745.27|3736.57|3743.93|3735.23|30
1640899830000|2021-12-30 21:30:30|3745.09|3736.39|3744.51|3735.81|3745.38|3736.68|3744.23|3735.53|38
1640899840000|2021-12-30 21:30:40|3744.31|3735.61|3744.63|3735.93|3745.6|3736.9|3744.28|3735.58|31
1640899850000|2021-12-30 21:30:50|3744.68|3735.98|3744.04|3735.34|3745.1|3736.4|3743.88|3735.18|28
1640899860000|2021-12-30 21:31:00|3744.05|3735.35|3744.49|3735.79|3744.61|3735.91|3744.03|3735.33|30
1640899870000|2021-12-30 21:31:10|3744.65|3735.95|3741.68|3732.98|3744.68|3735.98|3741.68|3732.98|37
1640899880000|2021-12-30 21:31:20|3741.89|3733.19|3741.75|3733.05|3741.97|3733.27|3741.03|3732.33|36
1640899890000|2021-12-30 21:31:30|3741.76|3733.06|3742.96|3734.26|3743.07|3734.37|3741.74|3733.04|35
1640899900000|2021-12-30 21:31:40|3742.94|3734.24|3743.18|3734.48|3743.23|3734.53|3742.79|3734.09|35
1640899910000|2021-12-30 21:31:50|3743.16|3734.46|3743.96|3735.26|3744.14|3735.44|3743.14|3734.44|32
1640899920000|2021-12-30 21:32:00|3743.99|3735.29|3743.87|3735.17|3744.02|3735.32|3743.79|3735.09|27
1640899930000|2021-12-30 21:32:10|3743.98|3735.28|3743.66|3734.96|3743.98|3735.28|3743.66|3734.96|27
1640899940000|2021-12-30 21:32:20|3743.68|3734.98|3742.07|3733.37|3743.71|3735.01|3742.07|3733.37|30
1640899950000|2021-12-30 21:32:30|3741.83|3733.13|3742.16|3733.46|3742.19|3733.49|3741.6|3732.9|33
1640899960000|2021-12-30 21:32:40|3742.21|3733.51|3742.64|3733.94|3742.86|3734.16|3741.97|3733.27|34
1640899970000|2021-12-30 21:32:50|3742.66|3733.96|3742.33|3733.63|3742.86|3734.16|3742.13|3733.43|37
1640899980000|2021-12-30 21:33:00|3742.34|3733.64|3742.54|3733.84|3742.7|3734|3742.22|3733.52|32
1640899990000|2021-12-30 21:33:10|3742.6|3733.9|3742.22|3733.52|3742.62|3733.92|3742.14|3733.44|25
1640900000000|2021-12-30 21:33:20|3742.23|3733.53|3742.45|3733.75|3742.7|3734|3742.2|3733.5|35
1640900010000|2021-12-30 21:33:30|3742.52|3733.82|3742.32|3733.62|3742.73|3734.03|3742.18|3733.48|35
1640900020000|2021-12-30 21:33:40|3742.58|3733.88|3741.1|3732.4|3742.58|3733.88|3741.01|3732.31|32
1640900030000|2021-12-30 21:33:50|3741.39|3732.69|3741.69|3732.99|3741.86|3733.16|3741.08|3732.38|26
1640900040000|2021-12-30 21:34:00|3741.71|3733.01|3741.72|3733.02|3741.88|3733.18|3741.71|3733.01|30
1640900050000|2021-12-30 21:34:10|3741.75|3733.05|3741.27|3732.57|3741.75|3733.05|3741.23|3732.53|23
1640900060000|2021-12-30 21:34:20|3741.3|3732.6|3741.33|3732.63|3741.37|3732.67|3740.82|3732.12|16
1640900070000|2021-12-30 21:34:30|3741.39|3732.69|3741.38|3732.68|3741.46|3732.76|3741.32|3732.62|26
1640900080000|2021-12-30 21:34:40|3741.47|3732.77|3742.08|3733.38|3742.21|3733.51|3741.47|3732.77|30
1640900090000|2021-12-30 21:34:50|3742.12|3733.42|3741.21|3732.51|3742.15|3733.45|3741.21|3732.51|32
1640900100000|2021-12-30 21:35:00|3741.23|3732.53|3741.35|3732.65|3741.41|3732.71|3741.01|3732.31|33
1640900110000|2021-12-30 21:35:10|3741.42|3732.72|3742.16|3733.46|3742.65|3733.95|3741.22|3732.52|34
1640900120000|2021-12-30 21:35:20|3742.38|3733.68|3743.37|3734.67|3743.52|3734.82|3742.17|3733.47|36
1640900130000|2021-12-30 21:35:30|3743.44|3734.74|3743.31|3734.61|3743.63|3734.93|3743.27|3734.57|37
1640900140000|2021-12-30 21:35:40|3743.37|3734.67|3743.12|3734.42|3743.49|3734.79|3742.8|3734.1|33
1640900150000|2021-12-30 21:35:50|3743.14|3734.44|3743.08|3734.38|3743.19|3734.49|3742.92|3734.22|28
1640900160000|2021-12-30 21:36:00|3743.04|3734.34|3743.83|3735.13|3743.91|3735.21|3742.98|3734.28|26
1640900170000|2021-12-30 21:36:10|3743.86|3735.16|3745.66|3736.96|3745.66|3736.96|3743.84|3735.14|36
1640900180000|2021-12-30 21:36:20|3745.64|3736.94|3745.59|3736.89|3746.02|3737.32|3745.59|3736.89|23
1640900190000|2021-12-30 21:36:30|3745.56|3736.86|3745.47|3736.77|3745.56|3736.86|3744.7|3736|36
1640900200000|2021-12-30 21:36:40|3745.48|3736.78|3745.98|3737.28|3745.99|3737.29|3745.17|3736.47|36
1640900210000|2021-12-30 21:36:50|3745.97|3737.27|3746.81|3738.11|3746.99|3738.29|3745.93|3737.23|38
1640900220000|2021-12-30 21:37:00|3746.8|3738.1|3747.1|3738.4|3747.21|3738.51|3746.71|3738.01|26
1640900230000|2021-12-30 21:37:10|3747.09|3738.39|3747|3738.3|3747.23|3738.53|3746.85|3738.15|28
1640900240000|2021-12-30 21:37:20|3747.01|3738.31|3747.09|3738.39|3747.09|3738.39|3745.91|3737.21|39
1640900250000|2021-12-30 21:37:30|3746.8|3738.1|3746.48|3737.78|3747.15|3738.45|3746.48|3737.78|31
1640900260000|2021-12-30 21:37:40|3746.64|3737.94|3745.85|3737.15|3747.12|3738.42|3745.85|3737.15|37
1640900270000|2021-12-30 21:37:50|3745.84|3737.14|3744.35|3735.65|3745.84|3737.14|3743.52|3734.82|31
1640900280000|2021-12-30 21:38:00|3744.34|3735.64|3743.98|3735.28|3744.45|3735.75|3743.9|3735.2|28
1640900290000|2021-12-30 21:38:10|3743.82|3735.12|3742.6|3733.9|3743.89|3735.19|3742.58|3733.88|32
1640900300000|2021-12-30 21:38:20|3742.88|3734.18|3744.09|3735.39|3744.17|3735.47|3742.66|3733.96|32
1640900310000|2021-12-30 21:38:30|3744.1|3735.4|3744.02|3735.32|3744.12|3735.42|3743.97|3735.27|16
1640900320000|2021-12-30 21:38:40|3744.06|3735.36|3744.7|3736|3745.35|3736.65|3743.99|3735.29|25
1640900330000|2021-12-30 21:38:50|3744.83|3736.13|3744.75|3736.05|3744.99|3736.29|3744.59|3735.89|26
1640900340000|2021-12-30 21:39:00|3744.74|3736.04|3743.93|3735.23|3744.76|3736.06|3743.63|3734.93|32
1640900350000|2021-12-30 21:39:10|3743.92|3735.22|3744.22|3735.52|3744.46|3735.76|3743.91|3735.21|24
1640900360000|2021-12-30 21:39:20|3744.25|3735.55|3743.82|3735.12|3744.35|3735.65|3743.82|3735.12|14
1640900370000|2021-12-30 21:39:30|3743.96|3735.26|3743.41|3734.71|3743.96|3735.26|3743.09|3734.39|37
1640900380000|2021-12-30 21:39:40|3743.32|3734.62|3743.11|3734.41|3743.58|3734.88|3742.93|3734.23|22
1640900390000|2021-12-30 21:39:50|3743.12|3734.42|3743.04|3734.34|3743.17|3734.47|3742.37|3733.67|28
1640900400000|2021-12-30 21:40:00|3743.05|3734.35|3742.78|3734.08|3743.05|3734.35|3742.78|3734.08|16
1640900410000|2021-12-30 21:40:10|3742.79|3734.09|3743.17|3734.47|3743.26|3734.56|3742.79|3734.09|20
1640900420000|2021-12-30 21:40:20|3743.05|3734.35|3742.65|3733.95|3743.06|3734.36|3742.59|3733.89|24
1640900430000|2021-12-30 21:40:30|3742.47|3733.77|3741.44|3732.74|3742.47|3733.77|3740.51|3731.81|28
1640900440000|2021-12-30 21:40:40|3741.55|3732.85|3741.57|3732.87|3741.7|3733|3741.39|3732.69|28
1640900450000|2021-12-30 21:40:50|3741.47|3732.77|3741.02|3732.32|3741.57|3732.87|3740.93|3732.23|35
1640900460000|2021-12-30 21:41:00|3740.99|3732.29|3741.41|3732.71|3741.49|3732.79|3740.62|3731.92|35
1640900470000|2021-12-30 21:41:10|3741.39|3732.69|3741.18|3732.48|3741.88|3733.18|3740.92|3732.22|30
1640900480000|2021-12-30 21:41:20|3741.31|3732.61|3743.19|3734.49|3743.36|3734.66|3740.92|3732.22|34
1640900490000|2021-12-30 21:41:30|3743.2|3734.5|3743.69|3734.99|3743.69|3734.99|3743.16|3734.46|29
1640900500000|2021-12-30 21:41:40|3743.65|3734.95|3742.61|3733.91|3743.84|3735.14|3742.54|3733.84|27
1640900510000|2021-12-30 21:41:50|3742.69|3733.99|3742.91|3734.21|3742.95|3734.25|3742.64|3733.94|25
1640900520000|2021-12-30 21:42:00|3742.92|3734.22|3742.9|3734.2|3742.99|3734.29|3742.88|3734.18|28
1640900530000|2021-12-30 21:42:10|3742.92|3734.22|3742.85|3734.15|3742.92|3734.22|3742.85|3734.15|26
1640900540000|2021-12-30 21:42:20|3742.9|3734.2|3741.56|3732.86|3742.96|3734.26|3741.48|3732.78|25
1640900550000|2021-12-30 21:42:30|3741.52|3732.82|3741.95|3733.25|3742.09|3733.39|3741.45|3732.75|22
1640900560000|2021-12-30 21:42:40|3741.96|3733.26|3741.8|3733.1|3741.96|3733.26|3741.62|3732.92|32
1640900570000|2021-12-30 21:42:50|3741.72|3733.02|3743.52|3734.82|3743.61|3734.91|3741.72|3733.02|29
1640900580000|2021-12-30 21:43:00|3743.5|3734.8|3742.67|3733.97|3743.5|3734.8|3742.53|3733.83|36
1640900590000|2021-12-30 21:43:10|3742.9|3734.2|3742.05|3733.35|3742.9|3734.2|3741.68|3732.98|38
1640900600000|2021-12-30 21:43:20|3741.95|3733.25|3742.2|3733.5|3742.47|3733.77|3741.95|3733.25|30
1640900610000|2021-12-30 21:43:30|3742.09|3733.39|3742.15|3733.45|3743.73|3735.03|3741.98|3733.28|31
1640900620000|2021-12-30 21:43:40|3742.02|3733.32|3742.24|3733.54|3742.4|3733.7|3740.71|3732.01|36
1640900630000|2021-12-30 21:43:50|3742.01|3733.31|3742|3733.3|3742.21|3733.51|3741.86|3733.16|38
1640900640000|2021-12-30 21:44:00|3742.05|3733.35|3743.44|3734.74|3743.44|3734.74|3741.96|3733.26|27
1640900650000|2021-12-30 21:44:10|3743.61|3734.91|3741.96|3733.26|3743.69|3734.99|3741.43|3732.73|32
1640900660000|2021-12-30 21:44:20|3741.9|3733.2|3741.32|3732.62|3741.9|3733.2|3740.93|3732.23|17
1640900670000|2021-12-30 21:44:30|3741.3|3732.6|3741.4|3732.7|3741.4|3732.7|3741.25|3732.55|15
1640900680000|2021-12-30 21:44:40|3741.33|3732.63|3741.58|3732.88|3741.58|3732.88|3741.25|3732.55|16
1640900690000|2021-12-30 21:44:50|3741.61|3732.91|3741.53|3732.83|3741.64|3732.94|3741.53|3732.83|8
1640900700000|2021-12-30 21:45:00|3741.44|3732.74|3740.61|3731.91|3741.44|3732.74|3740.41|3731.71|29
1640900710000|2021-12-30 21:45:10|3740.62|3731.92|3739.61|3730.91|3740.62|3731.92|3739.33|3730.63|39
1640900720000|2021-12-30 21:45:20|3739.71|3731.01|3740.92|3732.22|3740.92|3732.22|3739.61|3730.91|33
1640900730000|2021-12-30 21:45:30|3741.19|3732.49|3740.8|3732.1|3741.19|3732.49|3740.5|3731.8|35
1640900740000|2021-12-30 21:45:40|3740.74|3732.04|3741.02|3732.32|3741.28|3732.58|3740.38|3731.68|31
1640900750000|2021-12-30 21:45:50|3740.97|3732.27|3741.87|3733.17|3742.43|3733.73|3740.94|3732.24|31
1640900760000|2021-12-30 21:46:00|3741.77|3733.07|3742.26|3733.56|3742.26|3733.56|3741.77|3733.07|35
1640900770000|2021-12-30 21:46:10|3742.28|3733.58|3742.68|3733.98|3743.31|3734.61|3742.26|3733.56|38
1640900780000|2021-12-30 21:46:20|3742.66|3733.96|3742.53|3733.83|3742.66|3733.96|3742.35|3733.65|23
1640900790000|2021-12-30 21:46:30|3742.46|3733.76|3742.46|3733.76|3742.81|3734.11|3742.41|3733.71|19
1640900800000|2021-12-30 21:46:40|3742.64|3733.94|3742.85|3734.15|3742.86|3734.16|3742.55|3733.85|22
1640900810000|2021-12-30 21:46:50|3742.38|3733.68|3741.84|3733.14|3742.38|3733.68|3741.82|3733.12|30
1640900820000|2021-12-30 21:47:00|3741.82|3733.12|3741.74|3733.04|3741.82|3733.12|3741.35|3732.65|31
1640900830000|2021-12-30 21:47:10|3741.61|3732.91|3742.59|3733.89|3742.76|3734.06|3741.61|3732.91|21
1640900840000|2021-12-30 21:47:20|3742.68|3733.98|3742.78|3734.08|3742.83|3734.13|3742.68|3733.98|10
1640900850000|2021-12-30 21:47:30|3742.74|3734.04|3741.94|3733.24|3742.85|3734.15|3741.76|3733.06|30
1640900860000|2021-12-30 21:47:40|3741.96|3733.26|3741.92|3733.22|3742.19|3733.49|3741.92|3733.22|20
1640900870000|2021-12-30 21:47:50|3741.94|3733.24|3741.94|3733.24|3742.08|3733.38|3741.92|3733.22|22
1640900880000|2021-12-30 21:48:00|3741.95|3733.25|3741.83|3733.13|3741.98|3733.28|3741.8|3733.1|20
1640900890000|2021-12-30 21:48:10|3741.94|3733.24|3743.1|3734.4|3743.1|3734.4|3741.79|3733.09|21
1640900900000|2021-12-30 21:48:20|3743.08|3734.38|3742.94|3734.24|3743.53|3734.83|3742.94|3734.24|31
1640900910000|2021-12-30 21:48:30|3742.71|3734.01|3742.47|3733.77|3742.84|3734.14|3742.43|3733.73|28
1640900920000|2021-12-30 21:48:40|3742.45|3733.75|3742.13|3733.43|3742.9|3734.2|3741.43|3732.73|23
1640900930000|2021-12-30 21:48:50|3741.9|3733.2|3742.61|3733.91|3742.65|3733.95|3741.87|3733.17|31
1640900940000|2021-12-30 21:49:00|3742.43|3733.73|3742.58|3733.88|3742.77|3734.07|3742.37|3733.67|32
1640900950000|2021-12-30 21:49:10|3742.54|3733.84|3742.15|3733.45|3742.6|3733.9|3741.76|3733.06|24
1640900960000|2021-12-30 21:49:20|3742.12|3733.42|3740.53|3731.83|3742.12|3733.42|3740.5|3731.8|36
1640900970000|2021-12-30 21:49:30|3740.5|3731.8|3738.37|3729.67|3740.66|3731.96|3738.2|3729.5|36
1640900980000|2021-12-30 21:49:40|3738.32|3729.62|3736.64|3727.94|3738.38|3729.68|3736.62|3727.92|37
1640900990000|2021-12-30 21:49:50|3736.72|3728.02|3736.28|3727.58|3736.72|3728.02|3736.14|3727.44|28
1640901000000|2021-12-30 21:50:00|3736.14|3727.44|3736.01|3727.31|3736.79|3728.09|3736.01|3727.31|34
1640901010000|2021-12-30 21:50:10|3735.46|3726.76|3736.49|3727.79|3736.59|3727.89|3735.21|3726.51|36
1640901020000|2021-12-30 21:50:20|3736.4|3727.7|3737.26|3728.56|3737.27|3728.57|3735.93|3727.23|29
1640901030000|2021-12-30 21:50:30|3737.28|3728.58|3736.92|3728.22|3737.37|3728.67|3736.59|3727.89|36
1640901040000|2021-12-30 21:50:40|3736.89|3728.19|3736.43|3727.73|3737.23|3728.53|3736.18|3727.48|36
1640901050000|2021-12-30 21:50:50|3736.36|3727.66|3734.07|3725.37|3736.42|3727.72|3734.07|3725.37|36
1640901060000|2021-12-30 21:51:00|3733.62|3724.92|3731.28|3722.58|3733.62|3724.92|3731.28|3722.58|38
1640901070000|2021-12-30 21:51:10|3731.26|3722.56|3730.76|3722.06|3731.86|3723.16|3730.66|3721.96|38
1640901080000|2021-12-30 21:51:20|3729.47|3720.77|3729.03|3720.33|3729.47|3720.77|3728.43|3719.73|37
1640901090000|2021-12-30 21:51:30|3729.17|3720.47|3731.32|3722.62|3731.53|3722.83|3729.17|3720.47|35
1640901100000|2021-12-30 21:51:40|3731.42|3722.72|3730.64|3721.94|3731.42|3722.72|3730.64|3721.94|31
1640901110000|2021-12-30 21:51:50|3730.66|3721.96|3730.7|3722|3730.73|3722.03|3730.06|3721.36|27
1640901120000|2021-12-30 21:52:00|3730.74|3722.04|3731.1|3722.4|3731.11|3722.41|3730.33|3721.63|30
1640901130000|2021-12-30 21:52:10|3731.11|3722.41|3732.68|3723.98|3732.84|3724.14|3731.03|3722.33|19
1640901140000|2021-12-30 21:52:20|3732.66|3723.96|3732.69|3723.99|3732.84|3724.14|3732.65|3723.95|21
1640901150000|2021-12-30 21:52:30|3732.96|3724.26|3733.89|3725.19|3734.14|3725.44|3732.92|3724.22|31
1640901160000|2021-12-30 21:52:40|3733.86|3725.16|3735.62|3726.92|3735.63|3726.93|3733.86|3725.16|30
1640901170000|2021-12-30 21:52:50|3735.75|3727.05|3735.28|3726.58|3735.75|3727.05|3735.07|3726.37|35
1640901180000|2021-12-30 21:53:00|3735.32|3726.62|3735.12|3726.42|3735.34|3726.64|3735.03|3726.33|34
1640901190000|2021-12-30 21:53:10|3735.13|3726.43|3734.41|3725.71|3735.25|3726.55|3734.38|3725.68|25
1640901200000|2021-12-30 21:53:20|3734.55|3725.85|3734.48|3725.78|3734.55|3725.85|3734.3|3725.6|16
1640901210000|2021-12-30 21:53:30|3734.5|3725.8|3735.38|3726.68|3735.38|3726.68|3734.5|3725.8|13
1640901220000|2021-12-30 21:53:40|3735.36|3726.66|3735.35|3726.65|3735.38|3726.68|3735.33|3726.63|19
1640901230000|2021-12-30 21:53:50|3735.38|3726.68|3737.13|3728.43|3737.16|3728.46|3735.38|3726.68|21
1640901240000|2021-12-30 21:54:00|3737.12|3728.42|3736.77|3728.07|3737.35|3728.65|3736.51|3727.81|29
1640901250000|2021-12-30 21:54:10|3736.89|3728.19|3736.98|3728.28|3737.1|3728.4|3736.89|3728.19|33
1640901260000|2021-12-30 21:54:20|3737.04|3728.34|3736.98|3728.28|3737.15|3728.45|3736.87|3728.17|22
1640901270000|2021-12-30 21:54:30|3737.09|3728.39|3737.06|3728.36|3737.28|3728.58|3736.99|3728.29|29
1640901280000|2021-12-30 21:54:40|3737.02|3728.32|3738.14|3729.44|3738.27|3729.57|3737|3728.3|28
1640901290000|2021-12-30 21:54:50|3738.13|3729.43|3738.37|3729.67|3738.92|3730.22|3738.13|3729.43|28
1640901300000|2021-12-30 21:55:00|3738.2|3729.5|3737.44|3728.74|3738.21|3729.51|3737.07|3728.37|34
1640901310000|2021-12-30 21:55:10|3737.33|3728.63|3737.7|3729|3737.76|3729.06|3737.33|3728.63|26
1640901320000|2021-12-30 21:55:20|3737.71|3729.01|3737.59|3728.89|3737.73|3729.03|3737.58|3728.88|30
1640901330000|2021-12-30 21:55:30|3737.61|3728.91|3738.44|3729.74|3738.66|3729.96|3737.59|3728.89|22
1640901340000|2021-12-30 21:55:40|3738.11|3729.41|3735.11|3726.41|3738.51|3729.81|3735.03|3726.33|37
1640901350000|2021-12-30 21:55:50|3735.06|3726.36|3733.97|3725.27|3735.34|3726.64|3733.97|3725.27|36
1640901360000|2021-12-30 21:56:00|3733.17|3724.47|3733.69|3724.99|3734.08|3725.38|3733.17|3724.47|37
1640901370000|2021-12-30 21:56:10|3733.7|3725|3734.69|3725.99|3734.94|3726.24|3733.68|3724.98|36
1640901380000|2021-12-30 21:56:20|3734.92|3726.22|3734.83|3726.13|3735.22|3726.52|3734.83|3726.13|19
1640901390000|2021-12-30 21:56:30|3734.89|3726.19|3735.02|3726.32|3735.02|3726.32|3734.79|3726.09|23
1640901400000|2021-12-30 21:56:40|3734.77|3726.07|3734.52|3725.82|3734.77|3726.07|3734.29|3725.59|20
1640901410000|2021-12-30 21:56:50|3734.93|3726.23|3735.83|3727.13|3735.83|3727.13|3734.77|3726.07|17
1640901420000|2021-12-30 21:57:00|3736.43|3727.73|3737.99|3729.29|3737.99|3729.29|3736.43|3727.73|30
1640901430000|2021-12-30 21:57:10|3738.02|3729.32|3738.97|3730.27|3739.24|3730.54|3737.99|3729.29|19
1640901440000|2021-12-30 21:57:20|3738.94|3730.24|3738.55|3729.85|3739.07|3730.37|3738.31|3729.61|27
1640901450000|2021-12-30 21:57:30|3738.34|3729.64|3738.01|3729.31|3738.63|3729.93|3737.92|3729.22|28
1640901460000|2021-12-30 21:57:40|3738.02|3729.32|3737.82|3729.12|3738.35|3729.65|3737.06|3728.36|35
1640901470000|2021-12-30 21:57:50|3737.98|3729.28|3738.01|3729.31|3738.02|3729.32|3737.87|3729.17|25
1640901480000|2021-12-30 21:58:00|3738.04|3729.34|3737.76|3729.06|3738.09|3729.39|3737.76|3729.06|24
1640901490000|2021-12-30 21:58:10|3737.8|3729.1|3735.81|3727.11|3737.8|3729.1|3735.78|3727.08|23
1640901500000|2021-12-30 21:58:20|3735.78|3727.08|3736.66|3727.96|3736.74|3728.04|3735.67|3726.97|31
1640901510000|2021-12-30 21:58:30|3736.68|3727.98|3737.32|3728.62|3737.46|3728.76|3736.63|3727.93|36
1640901520000|2021-12-30 21:58:40|3737.33|3728.63|3737.42|3728.72|3737.46|3728.76|3737.09|3728.39|34
1640901530000|2021-12-30 21:58:50|3737.37|3728.67|3737.88|3729.18|3738.09|3729.39|3737.23|3728.53|34
1640901540000|2021-12-30 21:59:00|3737.89|3729.19|3737.42|3728.72|3738.13|3729.43|3737.42|3728.72|29
1640901550000|2021-12-30 21:59:10|3737.47|3728.77|3736.89|3728.19|3737.52|3728.82|3736.87|3728.17|33
1640901560000|2021-12-30 21:59:20|3736.87|3728.17|3737.19|3728.49|3737.55|3728.85|3736.83|3728.13|36
1640901570000|2021-12-30 21:59:30|3737.22|3728.52|3738.76|3730.06|3738.8|3730.1|3737.17|3728.47|35
1640901580000|2021-12-30 21:59:40|3738.78|3730.08|3739.03|3730.33|3739.12|3730.42|3738.76|3730.06|33
1640901590000|2021-12-30 21:59:50|3739.02|3730.32|3741.06|3732.36|3741.07|3732.37|3739.01|3730.31|30
1640901600000|2021-12-30 22:00:00|3741.03|3732.33|3739.69|3730.99|3741.06|3732.36|3739.69|3730.99|27
1640901610000|2021-12-30 22:00:10|3739.77|3731.07|3740.77|3732.07|3740.81|3732.11|3739.66|3730.96|32
1640901620000|2021-12-30 22:00:20|3740.78|3732.08|3739.78|3731.08|3740.78|3732.08|3739.74|3731.04|32
1640901630000|2021-12-30 22:00:30|3739.85|3731.15|3737.86|3729.16|3740.2|3731.5|3737.68|3728.98|33
1640901640000|2021-12-30 22:00:40|3737.82|3729.12|3737.76|3729.06|3737.93|3729.23|3737.76|3729.06|29
1640901650000|2021-12-30 22:00:50|3737.8|3729.1|3735.33|3726.63|3737.8|3729.1|3735.32|3726.62|31
1640901660000|2021-12-30 22:01:00|3735.35|3726.65|3735.57|3726.87|3735.59|3726.89|3735.29|3726.59|19
1640901670000|2021-12-30 22:01:10|3735.59|3726.89|3735.62|3726.92|3735.68|3726.98|3735.56|3726.86|15
1640901680000|2021-12-30 22:01:20|3735.63|3726.93|3734.85|3726.15|3735.63|3726.93|3734.75|3726.05|28
1640901690000|2021-12-30 22:01:30|3734.86|3726.16|3735.04|3726.34|3735.04|3726.34|3734.84|3726.14|14
1640901700000|2021-12-30 22:01:40|3735.44|3726.74|3735.87|3727.17|3735.88|3727.18|3735.41|3726.71|27
1640901710000|2021-12-30 22:01:50|3735.89|3727.19|3735.93|3727.23|3736.35|3727.65|3735.85|3727.15|27
1640901720000|2021-12-30 22:02:00|3735.92|3727.22|3736.57|3727.87|3736.57|3727.87|3735.9|3727.2|31
1640901730000|2021-12-30 22:02:10|3736.6|3727.9|3738.38|3729.68|3738.41|3729.71|3736.6|3727.9|31
1640901740000|2021-12-30 22:02:20|3738.43|3729.73|3739.38|3730.68|3739.38|3730.68|3738.43|3729.73|32
1640901750000|2021-12-30 22:02:30|3739.35|3730.65|3739.72|3731.02|3739.72|3731.02|3739.3|3730.6|35
1640901760000|2021-12-30 22:02:40|3739.73|3731.03|3740.07|3731.37|3740.13|3731.43|3739.62|3730.92|24
1640901770000|2021-12-30 22:02:50|3740.13|3731.43|3740.29|3731.59|3740.29|3731.59|3740.11|3731.41|30
1640901780000|2021-12-30 22:03:00|3740.33|3731.63|3741.34|3732.64|3741.39|3732.69|3740.33|3731.63|27
1640901790000|2021-12-30 22:03:10|3741.35|3732.65|3740.98|3732.28|3741.7|3733|3740.95|3732.25|34
1640901800000|2021-12-30 22:03:20|3740.97|3732.27|3740.64|3731.94|3741.07|3732.37|3740.54|3731.84|31
1640901810000|2021-12-30 22:03:30|3740.6|3731.9|3740.31|3731.61|3740.6|3731.9|3740.27|3731.57|29
1640901820000|2021-12-30 22:03:40|3740.28|3731.58|3740.34|3731.64|3740.37|3731.67|3740.24|3731.54|24
1640901830000|2021-12-30 22:03:50|3740.27|3731.57|3740.33|3731.63|3740.34|3731.64|3740.18|3731.48|19
1640901840000|2021-12-30 22:04:00|3740.34|3731.64|3740.28|3731.58|3740.37|3731.67|3740.27|3731.57|10
1640901850000|2021-12-30 22:04:10|3740.33|3731.63|3740.06|3731.36|3741.36|3732.66|3740.06|3731.36|30
1640901860000|2021-12-30 22:04:20|3740.08|3731.38|3739.87|3731.17|3740.22|3731.52|3739.87|3731.17|31
1640901870000|2021-12-30 22:04:30|3739.85|3731.15|3740.68|3731.98|3740.68|3731.98|3739.76|3731.06|17
1640901880000|2021-12-30 22:04:40|3740.76|3732.06|3740.94|3732.24|3740.96|3732.26|3740.62|3731.92|16
1640901890000|2021-12-30 22:04:50|3740.96|3732.26|3740.56|3731.86|3741.21|3732.51|3740.45|3731.75|29
1640901900000|2021-12-30 22:05:00|3740.52|3731.82|3740.36|3731.66|3740.55|3731.85|3740.25|3731.55|26
1640901910000|2021-12-30 22:05:10|3740.35|3731.65|3740.31|3731.61|3740.36|3731.66|3740.3|3731.6|11
1640901920000|2021-12-30 22:05:20|3740.34|3731.64|3738.64|3729.94|3740.34|3731.64|3738.03|3729.33|33
1640901930000|2021-12-30 22:05:30|3738.77|3730.07|3739.09|3730.39|3739.15|3730.45|3738.77|3730.07|32
1640901940000|2021-12-30 22:05:40|3739.08|3730.38|3739.29|3730.59|3739.31|3730.61|3739.06|3730.36|22
1640901950000|2021-12-30 22:05:50|3739.3|3730.6|3739.46|3730.76|3739.51|3730.81|3739.29|3730.59|16
1640901960000|2021-12-30 22:06:00|3739.41|3730.71|3739.72|3731.02|3739.77|3731.07|3739.39|3730.69|16
1640901970000|2021-12-30 22:06:10|3739.73|3731.03|3740.57|3731.87|3740.57|3731.87|3739.73|3731.03|21
1640901980000|2021-12-30 22:06:20|3740.58|3731.88|3740.92|3732.22|3740.92|3732.22|3740.58|3731.88|8
1640901990000|2021-12-30 22:06:30|3740.9|3732.2|3740.75|3732.05|3741.02|3732.32|3740.55|3731.85|24
1640902000000|2021-12-30 22:06:40|3740.73|3732.03|3740.9|3732.2|3741.15|3732.45|3740.7|3732|27
1640902010000|2021-12-30 22:06:50|3740.88|3732.18|3741.18|3732.48|3741.18|3732.48|3740.86|3732.16|26
1640902020000|2021-12-30 22:07:00|3741.21|3732.51|3741.46|3732.76|3741.52|3732.82|3741.19|3732.49|31
1640902030000|2021-12-30 22:07:10|3741.47|3732.77|3740.69|3731.99|3741.57|3732.87|3740.49|3731.79|30
1640902040000|2021-12-30 22:07:20|3740.64|3731.94|3739.41|3730.71|3740.8|3732.1|3739.41|3730.71|30
1640902050000|2021-12-30 22:07:30|3739.44|3730.74|3738.43|3729.73|3739.69|3730.99|3737.53|3728.83|33
1640902060000|2021-12-30 22:07:40|3738.63|3729.93|3738.02|3729.32|3738.7|3730|3737.89|3729.19|30
1640902070000|2021-12-30 22:07:50|3738.06|3729.36|3738.1|3729.4|3738.22|3729.52|3737.91|3729.21|20
1640902080000|2021-12-30 22:08:00|3738.11|3729.41|3737.96|3729.26|3738.21|3729.51|3737.94|3729.24|27
1640902090000|2021-12-30 22:08:10|3737.97|3729.27|3738.1|3729.4|3738.22|3729.52|3737.9|3729.2|22
1640902100000|2021-12-30 22:08:20|3738.13|3729.43|3737.87|3729.17|3738.15|3729.45|3737.84|3729.14|23
1640902110000|2021-12-30 22:08:30|3737.97|3729.27|3737.78|3729.08|3737.99|3729.29|3737.78|3729.08|10
1640902120000|2021-12-30 22:08:40|3737.8|3729.1|3735.97|3727.27|3737.8|3729.1|3735.97|3727.27|29
1640902130000|2021-12-30 22:08:50|3736.02|3727.32|3734.72|3726.02|3736.02|3727.32|3734.72|3726.02|32
1640902140000|2021-12-30 22:09:00|3734.71|3726.01|3734.12|3725.42|3734.76|3726.06|3734.06|3725.36|16
1640902150000|2021-12-30 22:09:10|3734.15|3725.45|3732.13|3723.43|3734.15|3725.45|3732|3723.3|33
1640902160000|2021-12-30 22:09:20|3732.18|3723.48|3731.74|3723.04|3732.18|3723.48|3731.66|3722.96|22
1640902170000|2021-12-30 22:09:30|3731.81|3723.11|3732.08|3723.38|3732.15|3723.45|3731.81|3723.11|33
1640902180000|2021-12-30 22:09:40|3732.05|3723.35|3732.94|3724.24|3732.94|3724.24|3731.85|3723.15|29
1640902190000|2021-12-30 22:09:50|3732.89|3724.19|3733.29|3724.59|3733.33|3724.63|3732.89|3724.19|32
1640902200000|2021-12-30 22:10:00|3733.3|3724.6|3733.39|3724.69|3733.39|3724.69|3733.24|3724.54|20
1640902210000|2021-12-30 22:10:10|3733.38|3724.68|3734.82|3726.12|3734.82|3726.12|3733.38|3724.68|30
1640902220000|2021-12-30 22:10:20|3734.99|3726.29|3736.13|3727.43|3736.18|3727.48|3734.99|3726.29|30
1640902230000|2021-12-30 22:10:30|3736.2|3727.5|3737.8|3729.1|3737.84|3729.14|3736.2|3727.5|27
1640902240000|2021-12-30 22:10:40|3737.85|3729.15|3731.64|3722.94|3737.96|3729.26|3731.64|3722.94|36
1640902250000|2021-12-30 22:10:50|3731.81|3723.11|3732.13|3723.43|3732.14|3723.44|3731.74|3723.04|21
1640902260000|2021-12-30 22:11:00|3731.5|3722.8|3731.62|3722.92|3732.24|3723.54|3730.98|3722.28|36
1640902270000|2021-12-30 22:11:10|3731.63|3722.93|3731.82|3723.12|3731.89|3723.19|3731.34|3722.64|31
1640902280000|2021-12-30 22:11:20|3731.89|3723.19|3732.99|3724.29|3732.99|3724.29|3731.89|3723.19|34
1640902290000|2021-12-30 22:11:30|3733.02|3724.32|3733.24|3724.54|3733.79|3725.09|3732.95|3724.25|34
1640902300000|2021-12-30 22:11:40|3733.2|3724.5|3732.9|3724.2|3733.32|3724.62|3732.9|3724.2|31
1640902310000|2021-12-30 22:11:50|3733.11|3724.41|3733.31|3724.61|3733.31|3724.61|3732.88|3724.18|26
1640902320000|2021-12-30 22:12:00|3733.22|3724.52|3733.06|3724.36|3733.31|3724.61|3732.8|3724.1|37
1640902330000|2021-12-30 22:12:10|3732.96|3724.26|3732.93|3724.23|3733.11|3724.41|3732.56|3723.86|32
1640902340000|2021-12-30 22:12:20|3732.94|3724.24|3732.22|3723.52|3732.95|3724.25|3732.09|3723.39|25
1640902350000|2021-12-30 22:12:30|3732.28|3723.58|3732.23|3723.53|3732.4|3723.7|3732.1|3723.4|26
1640902360000|2021-12-30 22:12:40|3732.26|3723.56|3732.22|3723.52|3732.37|3723.67|3732.18|3723.48|23
1640902370000|2021-12-30 22:12:50|3732.16|3723.46|3732.2|3723.5|3732.22|3723.52|3732.11|3723.41|13
1640902380000|2021-12-30 22:13:00|3732.14|3723.44|3731.72|3723.02|3732.14|3723.44|3731.72|3723.02|16
1640902390000|2021-12-30 22:13:10|3731.68|3722.98|3732.14|3723.44|3732.37|3723.67|3731.68|3722.98|17
1640902400000|2021-12-30 22:13:20|3732.02|3723.32|3731.92|3723.22|3732.53|3723.83|3731.74|3723.04|23
1640902410000|2021-12-30 22:13:30|3731.94|3723.24|3734.03|3725.33|3734.03|3725.33|3731.94|3723.24|29
1640902420000|2021-12-30 22:13:40|3734.04|3725.34|3734.27|3725.57|3734.27|3725.57|3734.04|3725.34|10
1640902430000|2021-12-30 22:13:50|3734.26|3725.56|3734.59|3725.89|3734.59|3725.89|3734.21|3725.51|4
1640902440000|2021-12-30 22:14:00|3734.57|3725.87|3734.57|3725.87|3734.63|3725.93|3734.55|3725.85|16
1640902450000|2021-12-30 22:14:10|3734.61|3725.91|3734.93|3726.23|3734.95|3726.25|3734.55|3725.85|16
1640902460000|2021-12-30 22:14:20|3734.89|3726.19|3735.46|3726.76|3735.49|3726.79|3734.89|3726.19|35
1640902470000|2021-12-30 22:14:30|3735.43|3726.73|3736.49|3727.79|3736.49|3727.79|3735.32|3726.62|32
1640902480000|2021-12-30 22:14:40|3736.63|3727.93|3736.23|3727.53|3736.66|3727.96|3735.78|3727.08|28
1640902490000|2021-12-30 22:14:50|3736.22|3727.52|3736.64|3727.94|3736.64|3727.94|3736.19|3727.49|28
1640902500000|2021-12-30 22:15:00|3736.62|3727.92|3736.85|3728.15|3736.85|3728.15|3736.43|3727.73|24
1640902510000|2021-12-30 22:15:10|3736.8|3728.1|3737.29|3728.59|3737.3|3728.6|3736.42|3727.72|22
1640902520000|2021-12-30 22:15:20|3737.69|3728.99|3738.01|3729.31|3738.02|3729.32|3737.45|3728.75|32
1640902530000|2021-12-30 22:15:30|3738.07|3729.37|3738|3729.3|3738.21|3729.51|3738|3729.3|19
1640902540000|2021-12-30 22:15:40|3738.07|3729.37|3738.29|3729.59|3738.31|3729.61|3737.86|3729.16|25
1640902550000|2021-12-30 22:15:50|3738.24|3729.54|3738.3|3729.6|3738.36|3729.66|3738.14|3729.44|15
1640902560000|2021-12-30 22:16:00|3738.29|3729.59|3738.3|3729.6|3738.4|3729.7|3738.2|3729.5|17
1640902570000|2021-12-30 22:16:10|3738.22|3729.52|3738.62|3729.92|3738.85|3730.15|3738.17|3729.47|21
1640902580000|2021-12-30 22:16:20|3738.72|3730.02|3736.79|3728.09|3738.72|3730.02|3736.79|3728.09|28
1640902590000|2021-12-30 22:16:30|3737.17|3728.47|3737|3728.3|3737.28|3728.58|3736.68|3727.98|24
1640902600000|2021-12-30 22:16:40|3737.03|3728.33|3737.03|3728.33|3737.17|3728.47|3737.03|3728.33|7
1640902610000|2021-12-30 22:16:50|3736.82|3728.12|3737.34|3728.64|3737.54|3728.84|3736.82|3728.12|20
1640902620000|2021-12-30 22:17:00|3737.33|3728.63|3737.69|3728.99|3737.69|3728.99|3737.12|3728.42|13
1640902630000|2021-12-30 22:17:10|3737.44|3728.74|3737.53|3728.83|3737.98|3729.28|3737.44|3728.74|23
1640902640000|2021-12-30 22:17:20|3737.87|3729.17|3738.75|3730.05|3738.75|3730.05|3737.87|3729.17|25
1640902650000|2021-12-30 22:17:30|3738.74|3730.04|3739.66|3730.96|3739.66|3730.96|3738.66|3729.96|23
1640902660000|2021-12-30 22:17:40|3739.7|3731|3739.12|3730.42|3739.86|3731.16|3739.12|3730.42|26
1640902670000|2021-12-30 22:17:50|3739|3730.3|3736.4|3727.7|3739|3730.3|3736.4|3727.7|31
1640902680000|2021-12-30 22:18:00|3736.37|3727.67|3734.97|3726.27|3736.37|3727.67|3734.88|3726.18|21
1640902690000|2021-12-30 22:18:10|3734.96|3726.26|3733.13|3724.43|3735.46|3726.76|3733.13|3724.43|35
1640902700000|2021-12-30 22:18:20|3732.8|3724.1|3728.62|3719.92|3732.8|3724.1|3728.62|3719.92|38
1640902710000|2021-12-30 22:18:30|3728.77|3720.07|3724.55|3715.85|3729.77|3721.07|3724.55|3715.85|34
1640902720000|2021-12-30 22:18:40|3724.48|3715.78|3724.08|3715.38|3726.12|3717.42|3723.63|3714.93|38
1640902730000|2021-12-30 22:18:50|3724.26|3715.56|3720.85|3712.15|3724.84|3716.14|3720.27|3711.57|36
1640902740000|2021-12-30 22:19:00|3721|3712.3|3721.59|3712.89|3721.64|3712.94|3720.37|3711.67|38
1640902750000|2021-12-30 22:19:10|3722.19|3713.49|3722.78|3714.08|3722.88|3714.18|3722.19|3713.49|35
1640902760000|2021-12-30 22:19:20|3722.84|3714.14|3723.18|3714.48|3723.18|3714.48|3722.57|3713.87|39
1640902770000|2021-12-30 22:19:30|3723.06|3714.36|3725.31|3716.61|3725.33|3716.63|3722.97|3714.27|34
1640902780000|2021-12-30 22:19:40|3725.14|3716.44|3725.16|3716.46|3725.62|3716.92|3725.01|3716.31|30
1640902790000|2021-12-30 22:19:50|3725.11|3716.41|3724.88|3716.18|3725.11|3716.41|3724.79|3716.09|22
1640902800000|2021-12-30 22:20:00|3725.05|3716.35|3725.03|3716.33|3725.21|3716.51|3724.94|3716.24|17
1640902810000|2021-12-30 22:20:10|3725.01|3716.31|3725|3716.3|3725.09|3716.39|3725|3716.3|16
1640902820000|2021-12-30 22:20:20|3724.99|3716.29|3725.66|3716.96|3725.66|3716.96|3724.99|3716.29|28
1640902830000|2021-12-30 22:20:30|3725.7|3717|3727.66|3718.96|3727.92|3719.22|3725.54|3716.84|29
1640902840000|2021-12-30 22:20:40|3727.83|3719.13|3728.5|3719.8|3728.55|3719.85|3727.83|3719.13|37
1640902850000|2021-12-30 22:20:50|3728.55|3719.85|3728.99|3720.29|3729.51|3720.81|3728.55|3719.85|35
1640902860000|2021-12-30 22:21:00|3728.94|3720.24|3726.72|3718.02|3729.98|3721.28|3726.72|3718.02|32
1640902870000|2021-12-30 22:21:10|3727.2|3718.5|3725.57|3716.87|3727.2|3718.5|3725.57|3716.87|32
1640902880000|2021-12-30 22:21:20|3725.64|3716.94|3726.61|3717.91|3726.67|3717.97|3725.38|3716.68|29
1640902890000|2021-12-30 22:21:30|3726.58|3717.88|3728.46|3719.76|3728.54|3719.84|3726.58|3717.88|36
1640902900000|2021-12-30 22:21:40|3728.4|3719.7|3727.98|3719.28|3729.01|3720.31|3727.76|3719.06|32
1640902910000|2021-12-30 22:21:50|3727.95|3719.25|3727.26|3718.56|3728.05|3719.35|3727.21|3718.51|33
1640902920000|2021-12-30 22:22:00|3727.29|3718.59|3727.34|3718.64|3727.85|3719.15|3726.94|3718.24|23
1640902930000|2021-12-30 22:22:10|3727.42|3718.72|3727.35|3718.65|3727.42|3718.72|3727.06|3718.36|9
1640902940000|2021-12-30 22:22:20|3727.42|3718.72|3727.18|3718.48|3727.42|3718.72|3726.99|3718.29|17
1640902950000|2021-12-30 22:22:30|3727.26|3718.56|3727.43|3718.73|3727.43|3718.73|3726.93|3718.23|34
1640902960000|2021-12-30 22:22:40|3727.45|3718.75|3724.34|3715.64|3727.68|3718.98|3724.34|3715.64|33
1640902970000|2021-12-30 22:22:50|3724.31|3715.61|3721.13|3712.43|3724.31|3715.61|3721.13|3712.43|37
1640902980000|2021-12-30 22:23:00|3720.95|3712.25|3719.7|3711|3721.6|3712.9|3719.42|3710.72|34
1640902990000|2021-12-30 22:23:10|3719.71|3711.01|3719.96|3711.26|3719.96|3711.26|3719.46|3710.76|34
1640903000000|2021-12-30 22:23:20|3719.98|3711.28|3721.25|3712.55|3721.25|3712.55|3719.95|3711.25|34
1640903010000|2021-12-30 22:23:30|3721.11|3712.41|3723.05|3714.35|3723.05|3714.35|3721.11|3712.41|28
1640903020000|2021-12-30 22:23:40|3723.08|3714.38|3721.6|3712.9|3723.3|3714.6|3721.36|3712.66|35
1640903030000|2021-12-30 22:23:50|3721.62|3712.92|3721.71|3713.01|3721.78|3713.08|3721.37|3712.67|32
1640903040000|2021-12-30 22:24:00|3721.53|3712.83|3722.1|3713.4|3722.27|3713.57|3721.53|3712.83|32
1640903050000|2021-12-30 22:24:10|3721.97|3713.27|3722.09|3713.39|3722.25|3713.55|3721.55|3712.85|37
1640903060000|2021-12-30 22:24:20|3722.11|3713.41|3717.1|3708.4|3722.16|3713.46|3716.23|3707.53|38
1640903070000|2021-12-30 22:24:30|3717.23|3708.53|3718.72|3710.02|3718.8|3710.1|3716.84|3708.14|38
1640903080000|2021-12-30 22:24:40|3718.62|3709.92|3720.36|3711.66|3720.53|3711.83|3718.29|3709.59|37
1640903090000|2021-12-30 22:24:50|3720.32|3711.62|3720.37|3711.67|3720.51|3711.81|3720.06|3711.36|32
1640903100000|2021-12-30 22:25:00|3720.4|3711.7|3721.94|3713.24|3721.94|3713.24|3720.4|3711.7|34
1640903110000|2021-12-30 22:25:10|3721.92|3713.22|3722.59|3713.89|3722.69|3713.99|3721.92|3713.22|33
1640903120000|2021-12-30 22:25:20|3722.46|3713.76|3722.68|3713.98|3722.71|3714.01|3722.16|3713.46|24
1640903130000|2021-12-30 22:25:30|3722.69|3713.99|3721.98|3713.28|3722.69|3713.99|3721.83|3713.13|34
1640903140000|2021-12-30 22:25:40|3722.01|3713.31|3722.09|3713.39|3722.09|3713.39|3721.76|3713.06|27
1640903150000|2021-12-30 22:25:50|3722.2|3713.5|3722.41|3713.71|3722.53|3713.83|3722.19|3713.49|37
1640903160000|2021-12-30 22:26:00|3722.52|3713.82|3722.59|3713.89|3722.59|3713.89|3722.33|3713.63|24
1640903170000|2021-12-30 22:26:10|3722.6|3713.9|3722.43|3713.73|3722.7|3714|3722.31|3713.61|28
1640903180000|2021-12-30 22:26:20|3722.45|3713.75|3722.41|3713.71|3722.66|3713.96|3722.36|3713.66|35
1640903190000|2021-12-30 22:26:30|3722.37|3713.67|3722.34|3713.64|3722.46|3713.76|3722.33|3713.63|20
1640903200000|2021-12-30 22:26:40|3722.35|3713.65|3722.36|3713.66|3722.4|3713.7|3722.34|3713.64|16
1640903210000|2021-12-30 22:26:50|3722.35|3713.65|3722.34|3713.64|3722.4|3713.7|3722.12|3713.42|24
1640903220000|2021-12-30 22:27:00|3722.39|3713.69|3722.44|3713.74|3722.5|3713.8|3722.26|3713.56|23
1640903230000|2021-12-30 22:27:10|3722.49|3713.79|3722.28|3713.58|3722.49|3713.79|3722.16|3713.46|24
1640903240000|2021-12-30 22:27:20|3722.27|3713.57|3722.27|3713.57|3722.44|3713.74|3722.18|3713.48|30
1640903250000|2021-12-30 22:27:30|3722.29|3713.59|3722.32|3713.62|3722.38|3713.68|3722.21|3713.51|27
1640903260000|2021-12-30 22:27:40|3722.31|3713.61|3723.29|3714.59|3723.43|3714.73|3722.28|3713.58|29
1640903270000|2021-12-30 22:27:50|3723.22|3714.52|3723.41|3714.71|3723.47|3714.77|3723.22|3714.52|34
1640903280000|2021-12-30 22:28:00|3723.39|3714.69|3723.55|3714.85|3723.69|3714.99|3723.26|3714.56|26
1640903290000|2021-12-30 22:28:10|3723.71|3715.01|3723.99|3715.29|3724.01|3715.31|3723.44|3714.74|29
1640903300000|2021-12-30 22:28:20|3723.98|3715.28|3724.63|3715.93|3725|3716.3|3723.89|3715.19|29
1640903310000|2021-12-30 22:28:30|3724.43|3715.73|3724.99|3716.29|3725.31|3716.61|3724.43|3715.73|34
1640903320000|2021-12-30 22:28:40|3725.02|3716.32|3724.96|3716.26|3725.14|3716.44|3724.74|3716.04|34
1640903330000|2021-12-30 22:28:50|3724.97|3716.27|3725.87|3717.17|3725.96|3717.26|3724.92|3716.22|31
1640903340000|2021-12-30 22:29:00|3725.86|3717.16|3725.41|3716.71|3726.07|3717.37|3725.37|3716.67|34
1640903350000|2021-12-30 22:29:10|3725.45|3716.75|3725.8|3717.1|3725.82|3717.12|3725.45|3716.75|22
1640903360000|2021-12-30 22:29:20|3725.74|3717.04|3725.38|3716.68|3725.82|3717.12|3725.27|3716.57|20
1640903370000|2021-12-30 22:29:30|3725.31|3716.61|3725.3|3716.6|3725.58|3716.88|3725.19|3716.49|23
1640903380000|2021-12-30 22:29:40|3725.29|3716.59|3725.44|3716.74|3725.62|3716.92|3725.23|3716.53|17
1640903390000|2021-12-30 22:29:50|3725.45|3716.75|3725.38|3716.68|3726.14|3717.44|3725.03|3716.33|18
1640903400000|2021-12-30 22:30:00|3725.58|3716.88|3725.58|3716.88|3726.14|3717.44|3725.02|3716.32|20
1640903410000|2021-12-30 22:30:10|3725.61|3716.91|3725.37|3716.67|3725.61|3716.91|3724.95|3716.25|19
1640903420000|2021-12-30 22:30:20|3725.36|3716.66|3725.29|3716.59|3725.38|3716.68|3725.26|3716.56|8
1640903430000|2021-12-30 22:30:30|3725.4|3716.7|3725.37|3716.67|3725.45|3716.75|3725.1|3716.4|17
1640903440000|2021-12-30 22:30:40|3725.36|3716.66|3725.52|3716.82|3725.62|3716.92|3725.33|3716.63|22
1640903450000|2021-12-30 22:30:50|3725.53|3716.83|3725.43|3716.73|3725.53|3716.83|3725.26|3716.56|20
1640903460000|2021-12-30 22:31:00|3725.42|3716.72|3725.45|3716.75|3725.58|3716.88|3725.39|3716.69|24
1640903470000|2021-12-30 22:31:10|3725.46|3716.76|3725.38|3716.68|3725.51|3716.81|3725.33|3716.63|17
1640903480000|2021-12-30 22:31:20|3725.42|3716.72|3725.42|3716.72|3725.47|3716.77|3725.37|3716.67|23
1640903490000|2021-12-30 22:31:30|3725.41|3716.71|3725.42|3716.72|3725.55|3716.85|3725.38|3716.68|20
1640903500000|2021-12-30 22:31:40|3725.51|3716.81|3725.48|3716.78|3725.55|3716.85|3725.44|3716.74|20
1640903510000|2021-12-30 22:31:50|3725.55|3716.85|3725.67|3716.97|3725.67|3716.97|3725.47|3716.77|21
1640903520000|2021-12-30 22:32:00|3725.68|3716.98|3725.64|3716.94|3725.68|3716.98|3725.58|3716.88|15
1640903530000|2021-12-30 22:32:10|3725.63|3716.93|3725.65|3716.95|3725.68|3716.98|3725.58|3716.88|23
1640903540000|2021-12-30 22:32:20|3725.64|3716.94|3725.67|3716.97|3725.89|3717.19|3725.59|3716.89|27
1640903550000|2021-12-30 22:32:30|3725.64|3716.94|3725.53|3716.83|3725.67|3716.97|3725.53|3716.83|16
1640903560000|2021-12-30 22:32:40|3725.54|3716.84|3725.57|3716.87|3725.64|3716.94|3725.53|3716.83|22
1640903570000|2021-12-30 22:32:50|3725.53|3716.83|3725.51|3716.81|3725.58|3716.88|3725.48|3716.78|25
1640903580000|2021-12-30 22:33:00|3725.5|3716.8|3725.51|3716.81|3725.56|3716.86|3725.43|3716.73|27
1640903590000|2021-12-30 22:33:10|3725.46|3716.76|3725.52|3716.82|3725.57|3716.87|3725.44|3716.74|18
1640903600000|2021-12-30 22:33:20|3725.57|3716.87|3725.54|3716.84|3725.58|3716.88|3725.36|3716.66|31
1640903610000|2021-12-30 22:33:30|3725.51|3716.81|3725.54|3716.84|3725.57|3716.87|3725.37|3716.67|25
1640903620000|2021-12-30 22:33:40|3725.55|3716.85|3724.85|3716.15|3725.6|3716.9|3724.38|3715.68|32
1640903630000|2021-12-30 22:33:50|3724.81|3716.11|3724.37|3715.67|3724.81|3716.11|3724.04|3715.34|31
1640903640000|2021-12-30 22:34:00|3724.34|3715.64|3724.05|3715.35|3724.48|3715.78|3723.48|3714.78|33
1640903650000|2021-12-30 22:34:10|3724.07|3715.37|3723.06|3714.36|3724.18|3715.48|3722.46|3713.76|36
1640903660000|2021-12-30 22:34:20|3723.17|3714.47|3723.12|3714.42|3723.19|3714.49|3722.87|3714.17|33
1640903670000|2021-12-30 22:34:30|3723.09|3714.39|3721.58|3712.88|3723.09|3714.39|3721.58|3712.88|26
1640903680000|2021-12-30 22:34:40|3722.09|3713.39|3718.21|3709.51|3722.09|3713.39|3718.12|3709.42|36
1640903690000|2021-12-30 22:34:50|3718.27|3709.57|3717.43|3708.73|3718.32|3709.62|3717.25|3708.55|36
1640903700000|2021-12-30 22:35:00|3717.39|3708.69|3717.5|3708.8|3717.5|3708.8|3717|3708.3|35
1640903710000|2021-12-30 22:35:10|3717.49|3708.79|3716.78|3708.08|3717.49|3708.79|3716.78|3708.08|29
1640903720000|2021-12-30 22:35:20|3716.79|3708.09|3716.33|3707.63|3716.79|3708.09|3716.29|3707.59|15
1640903730000|2021-12-30 22:35:30|3716.35|3707.65|3715.72|3707.02|3716.39|3707.69|3715.72|3707.02|20
1640903740000|2021-12-30 22:35:40|3715.66|3706.96|3715.63|3706.93|3715.72|3707.02|3715.63|3706.93|15
1640903750000|2021-12-30 22:35:50|3715.62|3706.92|3715.64|3706.94|3715.74|3707.04|3715.46|3706.76|15
1640903760000|2021-12-30 22:36:00|3715.66|3706.96|3715.14|3706.44|3715.69|3706.99|3714.88|3706.18|18
1640903770000|2021-12-30 22:36:10|3715.18|3706.48|3714.96|3706.26|3715.46|3706.76|3714.96|3706.26|18
1640903780000|2021-12-30 22:36:20|3714.97|3706.27|3714.89|3706.19|3715.17|3706.47|3714.84|3706.14|29
1640903790000|2021-12-30 22:36:30|3714.85|3706.15|3714.54|3705.84|3714.93|3706.23|3714.53|3705.83|26
1640903800000|2021-12-30 22:36:40|3714.63|3705.93|3714.46|3705.76|3714.67|3705.97|3714.39|3705.69|22
1640903810000|2021-12-30 22:36:50|3714.5|3705.8|3714.49|3705.79|3714.5|3705.8|3714.31|3705.61|13
1640903820000|2021-12-30 22:37:00|3714.11|3705.41|3714.21|3705.51|3714.43|3705.73|3714.11|3705.41|11
1640903830000|2021-12-30 22:37:10|3714.36|3705.66|3713.51|3704.81|3714.36|3705.66|3713.36|3704.66|21
1640903840000|2021-12-30 22:37:20|3713.92|3705.22|3713|3704.3|3713.92|3705.22|3712.9|3704.2|32
1640903850000|2021-12-30 22:37:30|3713.15|3704.45|3712.7|3704|3713.38|3704.68|3712.68|3703.98|27
1640903860000|2021-12-30 22:37:40|3712.68|3703.98|3712.75|3704.05|3712.88|3704.18|3712.56|3703.86|24
1640903870000|2021-12-30 22:37:50|3712.87|3704.17|3712.5|3703.8|3712.99|3704.29|3712.48|3703.78|27
1640903880000|2021-12-30 22:38:00|3712.33|3703.63|3711.93|3703.23|3712.4|3703.7|3711.79|3703.09|29
1640903890000|2021-12-30 22:38:10|3711.7|3703|3711.48|3702.78|3712.1|3703.4|3711.48|3702.78|23
1640903900000|2021-12-30 22:38:20|3711.47|3702.77|3710.65|3701.95|3711.52|3702.82|3710.47|3701.77|28
1640903910000|2021-12-30 22:38:30|3710.66|3701.96|3710.22|3701.52|3710.66|3701.96|3710.22|3701.52|24
1640903920000|2021-12-30 22:38:40|3710.24|3701.54|3710.03|3701.33|3710.3|3701.6|3710.03|3701.33|25
1640903930000|2021-12-30 22:38:50|3710.04|3701.34|3709.79|3701.09|3710.08|3701.38|3709.64|3700.94|33
1640903940000|2021-12-30 22:39:00|3709.71|3701.01|3708.87|3700.17|3709.71|3701.01|3708.82|3700.12|28
1640903950000|2021-12-30 22:39:10|3709|3700.3|3708.63|3699.93|3709|3700.3|3708.42|3699.72|19
1640903960000|2021-12-30 22:39:20|3708.55|3699.85|3708.42|3699.72|3708.63|3699.93|3708.33|3699.63|19
1640903970000|2021-12-30 22:39:30|3708.5|3699.8|3708.72|3700.02|3708.75|3700.05|3708.35|3699.65|17
1640903980000|2021-12-30 22:39:40|3708.61|3699.91|3708.89|3700.19|3708.89|3700.19|3708.58|3699.88|20
1640903990000|2021-12-30 22:39:50|3708.79|3700.09|3707.34|3698.64|3708.89|3700.19|3707.2|3698.5|24
1640904000000|2021-12-30 22:40:00|3707.03|3698.33|3697.91|3689.21|3707.03|3698.33|3697.23|3688.53|36
1640904010000|2021-12-30 22:40:10|3696.75|3688.05|3691.08|3682.38|3697.38|3688.68|3691.08|3682.38|40
1640904020000|2021-12-30 22:40:20|3691.21|3682.51|3690.47|3681.77|3692.02|3683.32|3689.82|3681.12|37
1640904030000|2021-12-30 22:40:30|3690.56|3681.86|3688.88|3680.18|3690.6|3681.9|3688.09|3679.39|40
1640904040000|2021-12-30 22:40:40|3688.89|3680.19|3688.57|3679.87|3688.89|3680.19|3687.93|3679.23|35
1640904050000|2021-12-30 22:40:50|3688.58|3679.88|3690.02|3681.32|3690.12|3681.42|3688.49|3679.79|36
1640904060000|2021-12-30 22:41:00|3689.99|3681.29|3691.29|3682.59|3691.51|3682.81|3689.98|3681.28|38
1640904070000|2021-12-30 22:41:10|3691.33|3682.63|3691.9|3683.2|3691.99|3683.29|3691.26|3682.56|35
1640904080000|2021-12-30 22:41:20|3691.87|3683.17|3694.23|3685.53|3694.23|3685.53|3691.71|3683.01|33
1640904090000|2021-12-30 22:41:30|3694.31|3685.61|3694.19|3685.49|3694.47|3685.77|3693.64|3684.94|37
1640904100000|2021-12-30 22:41:40|3694.2|3685.5|3695.52|3686.82|3696.02|3687.32|3694.07|3685.37|38
1640904110000|2021-12-30 22:41:50|3695.5|3686.8|3695.64|3686.94|3695.67|3686.97|3695.18|3686.48|35
1640904120000|2021-12-30 22:42:00|3695.7|3687|3695.54|3686.84|3695.77|3687.07|3695.21|3686.51|33
1640904130000|2021-12-30 22:42:10|3695.39|3686.69|3693.51|3684.81|3695.39|3686.69|3693.2|3684.5|36
1640904140000|2021-12-30 22:42:20|3693.09|3684.39|3690.83|3682.13|3693.83|3685.13|3690.83|3682.13|37
1640904150000|2021-12-30 22:42:30|3690.81|3682.11|3690.75|3682.05|3690.81|3682.11|3690.02|3681.32|37
1640904160000|2021-12-30 22:42:40|3690.76|3682.06|3691.33|3682.63|3691.41|3682.71|3690.62|3681.92|37
1640904170000|2021-12-30 22:42:50|3691.36|3682.66|3692.97|3684.27|3692.98|3684.28|3691.36|3682.66|35
1640904180000|2021-12-30 22:43:00|3692.92|3684.22|3692.69|3683.99|3693.08|3684.38|3692.68|3683.98|29
1640904190000|2021-12-30 22:43:10|3692.75|3684.05|3693.01|3684.31|3693.07|3684.37|3692.63|3683.93|32
1640904200000|2021-12-30 22:43:20|3693.05|3684.35|3693.08|3684.38|3693.08|3684.38|3692.95|3684.25|25
1640904210000|2021-12-30 22:43:30|3693|3684.3|3693.93|3685.23|3693.93|3685.23|3692.74|3684.04|28
1640904220000|2021-12-30 22:43:40|3693.89|3685.19|3695.37|3686.67|3695.51|3686.81|3693.67|3684.97|35
1640904230000|2021-12-30 22:43:50|3695.47|3686.77|3695.67|3686.97|3695.8|3687.1|3695.11|3686.41|30
1640904240000|2021-12-30 22:44:00|3695.76|3687.06|3698.32|3689.62|3698.4|3689.7|3695.76|3687.06|36
1640904250000|2021-12-30 22:44:10|3698.35|3689.65|3698.99|3690.29|3699.35|3690.65|3698.35|3689.65|35
1640904260000|2021-12-30 22:44:20|3698.89|3690.19|3698.25|3689.55|3699.49|3690.79|3698.25|3689.55|37
1640904270000|2021-12-30 22:44:30|3698.15|3689.45|3696.6|3687.9|3698.49|3689.79|3696.47|3687.77|38
1640904280000|2021-12-30 22:44:40|3696.45|3687.75|3692.57|3683.87|3696.45|3687.75|3691.86|3683.16|39
1640904290000|2021-12-30 22:44:50|3692.62|3683.92|3693.9|3685.2|3693.9|3685.2|3692.24|3683.54|37
1640904300000|2021-12-30 22:45:00|3693.99|3685.29|3696.74|3688.04|3696.81|3688.11|3693.99|3685.29|33
1640904310000|2021-12-30 22:45:10|3696.64|3687.94|3699.23|3690.53|3699.62|3690.92|3696.64|3687.94|34
1640904320000|2021-12-30 22:45:20|3699.63|3690.93|3700.56|3691.86|3700.74|3692.04|3699.33|3690.63|34
1640904330000|2021-12-30 22:45:30|3700.63|3691.93|3703.04|3694.34|3703.04|3694.34|3700.56|3691.86|39
1640904340000|2021-12-30 22:45:40|3703.05|3694.35|3704.66|3695.96|3704.87|3696.17|3702.92|3694.22|36
1640904350000|2021-12-30 22:45:50|3704.81|3696.11|3704.05|3695.35|3704.81|3696.11|3703.36|3694.66|33
1640904360000|2021-12-30 22:46:00|3704.03|3695.33|3705.27|3696.57|3705.66|3696.96|3703.98|3695.28|30
1640904370000|2021-12-30 22:46:10|3705.34|3696.64|3704.02|3695.32|3705.39|3696.69|3704.02|3695.32|26
1640904380000|2021-12-30 22:46:20|3704.01|3695.31|3701.64|3692.94|3704.08|3695.38|3700.85|3692.15|37
1640904390000|2021-12-30 22:46:30|3701.68|3692.98|3702.34|3693.64|3702.42|3693.72|3701.68|3692.98|32
1640904400000|2021-12-30 22:46:40|3702.35|3693.65|3703.26|3694.56|3704.28|3695.58|3702.32|3693.62|31
1640904410000|2021-12-30 22:46:50|3703.52|3694.82|3706.68|3697.98|3706.68|3697.98|3703.52|3694.82|37
1640904420000|2021-12-30 22:47:00|3706.56|3697.86|3706.39|3697.69|3707.06|3698.36|3706.19|3697.49|36
1640904430000|2021-12-30 22:47:10|3706.35|3697.65|3704.01|3695.31|3706.63|3697.93|3704.01|3695.31|37
1640904440000|2021-12-30 22:47:20|3703.5|3694.8|3704.21|3695.51|3704.29|3695.59|3703.04|3694.34|37
1640904450000|2021-12-30 22:47:30|3704.27|3695.57|3704.97|3696.27|3705.52|3696.82|3704.27|3695.57|38
1640904460000|2021-12-30 22:47:40|3704.74|3696.04|3704.55|3695.85|3704.89|3696.19|3704.43|3695.73|35
1640904470000|2021-12-30 22:47:50|3704.5|3695.8|3702.01|3693.31|3704.86|3696.16|3702.01|3693.31|36
1640904480000|2021-12-30 22:48:00|3702|3693.3|3701.47|3692.77|3702.01|3693.31|3700.84|3692.14|38
1640904490000|2021-12-30 22:48:10|3701.39|3692.69|3701.06|3692.36|3701.64|3692.94|3700.66|3691.96|36
1640904500000|2021-12-30 22:48:20|3701.1|3692.4|3703.24|3694.54|3703.39|3694.69|3700.88|3692.18|39
1640904510000|2021-12-30 22:48:30|3703.29|3694.59|3704.74|3696.04|3704.82|3696.12|3703.29|3694.59|39
1640904520000|2021-12-30 22:48:40|3704.59|3695.89|3704.56|3695.86|3704.76|3696.06|3704.36|3695.66|36
1640904530000|2021-12-30 22:48:50|3704.66|3695.96|3704.19|3695.49|3704.67|3695.97|3703.95|3695.25|30
1640904540000|2021-12-30 22:49:00|3704.18|3695.48|3704.41|3695.71|3704.62|3695.92|3703.87|3695.17|27
1640904550000|2021-12-30 22:49:10|3704.4|3695.7|3704.53|3695.83|3704.91|3696.21|3704.24|3695.54|34
1640904560000|2021-12-30 22:49:20|3704.52|3695.82|3703.32|3694.62|3704.65|3695.95|3702.57|3693.87|37
1640904570000|2021-12-30 22:49:30|3703.23|3694.53|3703.53|3694.83|3703.53|3694.83|3702.42|3693.72|24
1640904580000|2021-12-30 22:49:40|3703.44|3694.74|3702.81|3694.11|3703.59|3694.89|3702.81|3694.11|23
1640904590000|2021-12-30 22:49:50|3702.77|3694.07|3703.23|3694.53|3703.51|3694.81|3702.5|3693.8|32
1640904600000|2021-12-30 22:50:00|3703.24|3694.54|3703.57|3694.87|3703.59|3694.89|3703.04|3694.34|30
1640904610000|2021-12-30 22:50:10|3703.69|3694.99|3703.35|3694.65|3703.69|3694.99|3702.98|3694.28|26
1640904620000|2021-12-30 22:50:20|3703.48|3694.78|3703.63|3694.93|3703.67|3694.97|3703.31|3694.61|30
1640904630000|2021-12-30 22:50:30|3703.62|3694.92|3703.71|3695.01|3703.94|3695.24|3703.07|3694.37|32
1640904640000|2021-12-30 22:50:40|3703.72|3695.02|3704.01|3695.31|3704.13|3695.43|3703.15|3694.45|38
1640904650000|2021-12-30 22:50:50|3703.97|3695.27|3702.13|3693.43|3704.1|3695.4|3701.4|3692.7|36
1640904660000|2021-12-30 22:51:00|3702.07|3693.37|3702.74|3694.04|3702.74|3694.04|3701.29|3692.59|38
1640904670000|2021-12-30 22:51:10|3702.75|3694.05|3703.06|3694.36|3703.17|3694.47|3702.55|3693.85|35
1640904680000|2021-12-30 22:51:20|3703.2|3694.5|3703.28|3694.58|3703.28|3694.58|3702.84|3694.14|33
1640904690000|2021-12-30 22:51:30|3702.83|3694.13|3703.34|3694.64|3703.34|3694.64|3702.83|3694.13|32
1640904700000|2021-12-30 22:51:40|3703.35|3694.65|3702.87|3694.17|3703.35|3694.65|3702.69|3693.99|32
1640904710000|2021-12-30 22:51:50|3702.92|3694.22|3702.28|3693.58|3703.07|3694.37|3702.28|3693.58|36
1640904720000|2021-12-30 22:52:00|3702.29|3693.59|3702.17|3693.47|3702.37|3693.67|3702.08|3693.38|25
1640904730000|2021-12-30 22:52:10|3702.15|3693.45|3702.58|3693.88|3702.63|3693.93|3701.37|3692.67|34
1640904740000|2021-12-30 22:52:20|3702.59|3693.89|3702.6|3693.9|3702.66|3693.96|3702.46|3693.76|20
1640904750000|2021-12-30 22:52:30|3702.61|3693.91|3702.63|3693.93|3702.65|3693.95|3702.56|3693.86|9
1640904760000|2021-12-30 22:52:40|3702.56|3693.86|3702.36|3693.66|3702.59|3693.89|3702.36|3693.66|10
1640904770000|2021-12-30 22:52:50|3702.38|3693.68|3702.44|3693.74|3702.46|3693.76|3702.36|3693.66|6
1640904780000|2021-12-30 22:53:00|3702.42|3693.72|3702.38|3693.68|3702.5|3693.8|3702.12|3693.42|24
1640904790000|2021-12-30 22:53:10|3702.37|3693.67|3700.14|3691.44|3702.37|3693.67|3700.14|3691.44|34
1640904800000|2021-12-30 22:53:20|3700.09|3691.39|3698.52|3689.82|3700.09|3691.39|3698.48|3689.78|34
1640904810000|2021-12-30 22:53:30|3698.7|3690|3698.59|3689.89|3698.82|3690.12|3698.07|3689.37|32
1640904820000|2021-12-30 22:53:40|3698.62|3689.92|3698.7|3690|3698.84|3690.14|3698.55|3689.85|16
1640904830000|2021-12-30 22:53:50|3698.73|3690.03|3698.36|3689.66|3698.92|3690.22|3698.36|3689.66|32
1640904840000|2021-12-30 22:54:00|3698.68|3689.98|3698.4|3689.7|3698.82|3690.12|3698.29|3689.59|24
1640904850000|2021-12-30 22:54:10|3698.41|3689.71|3698.5|3689.8|3698.56|3689.86|3698.41|3689.71|7
1640904860000|2021-12-30 22:54:20|3698.56|3689.86|3697.78|3689.08|3698.56|3689.86|3697.78|3689.08|27
1640904870000|2021-12-30 22:54:30|3697.61|3688.91|3697.8|3689.1|3697.84|3689.14|3697.61|3688.91|24
1640904880000|2021-12-30 22:54:40|3697.81|3689.11|3697.75|3689.05|3697.85|3689.15|3697.69|3688.99|24
1640904890000|2021-12-30 22:54:50|3697.76|3689.06|3697.86|3689.16|3697.86|3689.16|3697.75|3689.05|15
1640904900000|2021-12-30 22:55:00|3697.83|3689.13|3697.77|3689.07|3697.83|3689.13|3697.35|3688.65|28
1640904910000|2021-12-30 22:55:10|3697.67|3688.97|3697.53|3688.83|3697.71|3689.01|3697.25|3688.55|30
1640904920000|2021-12-30 22:55:20|3697.69|3688.99|3697.76|3689.06|3697.76|3689.06|3697.48|3688.78|30
1640904930000|2021-12-30 22:55:30|3697.77|3689.07|3697.93|3689.23|3698.11|3689.41|3697.7|3689|29
1640904940000|2021-12-30 22:55:40|3697.82|3689.12|3699.02|3690.32|3699.09|3690.39|3697.71|3689.01|29
1640904950000|2021-12-30 22:55:50|3699.01|3690.31|3699|3690.3|3699.53|3690.83|3698.11|3689.41|37
1640904960000|2021-12-30 22:56:00|3699.02|3690.32|3699.23|3690.53|3699.3|3690.6|3699|3690.3|17
1640904970000|2021-12-30 22:56:10|3699.05|3690.35|3699.08|3690.38|3699.14|3690.44|3698.95|3690.25|15
1640904980000|2021-12-30 22:56:20|3699.09|3690.39|3698.9|3690.2|3699.4|3690.7|3698.83|3690.13|18
1640904990000|2021-12-30 22:56:30|3698.83|3690.13|3699.05|3690.35|3699.15|3690.45|3698.83|3690.13|27
1640905000000|2021-12-30 22:56:40|3699.03|3690.33|3699.21|3690.51|3699.21|3690.51|3699.03|3690.33|8
1640905010000|2021-12-30 22:56:50|3699.17|3690.47|3698.24|3689.54|3699.17|3690.47|3698.21|3689.51|18
1640905020000|2021-12-30 22:57:00|3698.25|3689.55|3697.99|3689.29|3698.57|3689.87|3697.47|3688.77|29
1640905030000|2021-12-30 22:57:10|3697.94|3689.24|3698.81|3690.11|3698.81|3690.11|3697.93|3689.23|32
1640905040000|2021-12-30 22:57:20|3698.93|3690.23|3699.13|3690.43|3699.55|3690.85|3698.93|3690.23|36
1640905050000|2021-12-30 22:57:30|3699.43|3690.73|3699.2|3690.5|3699.43|3690.73|3698.82|3690.12|33
1640905060000|2021-12-30 22:57:40|3699.21|3690.51|3699.32|3690.62|3699.71|3691.01|3698.92|3690.22|17
1640905070000|2021-12-30 22:57:50|3699.25|3690.55|3701.28|3692.58|3701.41|3692.71|3699.06|3690.36|34
1640905080000|2021-12-30 22:58:00|3701.41|3692.71|3701.46|3692.76|3701.53|3692.83|3700.92|3692.22|24
1640905090000|2021-12-30 22:58:10|3701.48|3692.78|3701.21|3692.51|3701.48|3692.78|3700.98|3692.28|17
1640905100000|2021-12-30 22:58:20|3701.3|3692.6|3701.4|3692.7|3701.74|3693.04|3701.2|3692.5|24
1640905110000|2021-12-30 22:58:30|3701.2|3692.5|3701.67|3692.97|3701.73|3693.03|3701.2|3692.5|31
1640905120000|2021-12-30 22:58:40|3701.71|3693.01|3701.85|3693.15|3701.92|3693.22|3701.51|3692.81|28
1640905130000|2021-12-30 22:58:50|3701.86|3693.16|3703.46|3694.76|3703.46|3694.76|3701.86|3693.16|15
1640905140000|2021-12-30 22:59:00|3703.59|3694.89|3704|3695.3|3704|3695.3|3703.59|3694.89|19
1640905150000|2021-12-30 22:59:10|3703.83|3695.13|3703.68|3694.98|3703.9|3695.2|3703.18|3694.48|34
1640905160000|2021-12-30 22:59:20|3703.7|3695|3703.85|3695.15|3703.86|3695.16|3703.64|3694.94|19
1640905170000|2021-12-30 22:59:30|3703.84|3695.14|3704.94|3696.24|3704.94|3696.24|3703.69|3694.99|29
1640905180000|2021-12-30 22:59:40|3705.28|3696.58|3705.91|3697.21|3706.54|3697.84|3705.28|3696.58|26
1640905190000|2021-12-30 22:59:50|3705.79|3697.09|3707.25|3698.55|3707.31|3698.61|3705.79|3697.09|34
1640905200000|2021-12-30 23:00:00|3707.38|3698.68|3710.51|3701.81|3710.93|3702.23|3707.14|3698.44|37
1640905210000|2021-12-30 23:00:10|3710.17|3701.47|3710.32|3701.62|3711.28|3702.58|3709.29|3700.59|36
1640905220000|2021-12-30 23:00:20|3710.3|3701.6|3710.64|3701.94|3710.66|3701.96|3709.68|3700.98|34
1640905230000|2021-12-30 23:00:30|3710.43|3701.73|3710.78|3702.08|3711.56|3702.86|3709.81|3701.11|35
1640905240000|2021-12-30 23:00:40|3710.96|3702.26|3711.02|3702.32|3711.5|3702.8|3710.44|3701.74|37
1640905250000|2021-12-30 23:00:50|3711.04|3702.34|3712.51|3703.81|3712.51|3703.81|3710.78|3702.08|36
1640905260000|2021-12-30 23:01:00|3712.38|3703.68|3714.65|3705.95|3714.79|3706.09|3711.9|3703.2|36
1640905270000|2021-12-30 23:01:10|3714.71|3706.01|3714.57|3705.87|3714.72|3706.02|3714.27|3705.57|29
1640905280000|2021-12-30 23:01:20|3714.83|3706.13|3714.35|3705.65|3714.83|3706.13|3713.85|3705.15|35
1640905290000|2021-12-30 23:01:30|3714.87|3706.17|3715.01|3706.31|3715.06|3706.36|3714.66|3705.96|31
1640905300000|2021-12-30 23:01:40|3715.05|3706.35|3714.49|3705.79|3715.05|3706.35|3714.49|3705.79|30
1640905310000|2021-12-30 23:01:50|3714.1|3705.4|3710.46|3701.76|3714.1|3705.4|3710.46|3701.76|35
1640905320000|2021-12-30 23:02:00|3710.52|3701.82|3710|3701.3|3710.55|3701.85|3709.02|3700.32|38
1640905330000|2021-12-30 23:02:10|3710.03|3701.33|3712.25|3703.55|3712.43|3703.73|3710|3701.3|37
1640905340000|2021-12-30 23:02:20|3711.51|3702.81|3711.44|3702.74|3711.96|3703.26|3711.05|3702.35|38
1640905350000|2021-12-30 23:02:30|3711.43|3702.73|3712|3703.3|3712.03|3703.33|3711.25|3702.55|35
1640905360000|2021-12-30 23:02:40|3711.99|3703.29|3712.22|3703.52|3712.22|3703.52|3711.72|3703.02|32
1640905370000|2021-12-30 23:02:50|3712.24|3703.54|3712.26|3703.56|3712.49|3703.79|3712.21|3703.51|32
1640905380000|2021-12-30 23:03:00|3712.2|3703.5|3712.35|3703.65|3712.51|3703.81|3712.2|3703.5|34
1640905390000|2021-12-30 23:03:10|3712.37|3703.67|3712.34|3703.64|3712.61|3703.91|3712.22|3703.52|21
1640905400000|2021-12-30 23:03:20|3712.33|3703.63|3712.36|3703.66|3712.54|3703.84|3712.28|3703.58|25
1640905410000|2021-12-30 23:03:30|3712.27|3703.57|3712.6|3703.9|3712.6|3703.9|3712.26|3703.56|15
1640905420000|2021-12-30 23:03:40|3712.66|3703.96|3710.98|3702.28|3712.66|3703.96|3710.52|3701.82|32
1640905430000|2021-12-30 23:03:50|3710.96|3702.26|3709.55|3700.85|3711.05|3702.35|3709.43|3700.73|38
1640905440000|2021-12-30 23:04:00|3709.54|3700.84|3709.77|3701.07|3710.33|3701.63|3709.51|3700.81|37
1640905450000|2021-12-30 23:04:10|3709.68|3700.98|3709.49|3700.79|3710.36|3701.66|3709.49|3700.79|36
1640905460000|2021-12-30 23:04:20|3709.48|3700.78|3708.09|3699.39|3709.85|3701.15|3706.18|3697.48|35
1640905470000|2021-12-30 23:04:30|3707.53|3698.83|3703.59|3694.89|3707.53|3698.83|3702.98|3694.28|36
1640905480000|2021-12-30 23:04:40|3704.05|3695.35|3702.47|3693.77|3704.08|3695.38|3702.09|3693.39|34
1640905490000|2021-12-30 23:04:50|3702.03|3693.33|3701.04|3692.34|3703.02|3694.32|3701.04|3692.34|36
1640905500000|2021-12-30 23:05:00|3701.08|3692.38|3702.28|3693.58|3702.67|3693.97|3701.08|3692.38|35
1640905510000|2021-12-30 23:05:10|3702.44|3693.74|3706.91|3698.21|3708.22|3699.52|3702.44|3693.74|39
1640905520000|2021-12-30 23:05:20|3707.05|3698.35|3706.6|3697.9|3707.15|3698.45|3704.92|3696.22|36
1640905530000|2021-12-30 23:05:30|3706.65|3697.95|3706.89|3698.19|3707.76|3699.06|3706.58|3697.88|28
1640905540000|2021-12-30 23:05:40|3706.87|3698.17|3707.86|3699.16|3707.86|3699.16|3706.86|3698.16|33
1640905550000|2021-12-30 23:05:50|3708.01|3699.31|3708.7|3700|3708.7|3700|3707.74|3699.04|28
1640905560000|2021-12-30 23:06:00|3709.35|3700.65|3709.05|3700.35|3709.61|3700.91|3709.05|3700.35|31
1640905570000|2021-12-30 23:06:10|3709.13|3700.43|3708.86|3700.16|3710.15|3701.45|3708.5|3699.8|34
1640905580000|2021-12-30 23:06:20|3708.49|3699.79|3710.07|3701.37|3710.39|3701.69|3708.49|3699.79|32
1640905590000|2021-12-30 23:06:30|3710.39|3701.69|3709.93|3701.23|3710.45|3701.75|3709.82|3701.12|32
1640905600000|2021-12-30 23:06:40|3710.01|3701.31|3709.96|3701.26|3710.58|3701.88|3709.88|3701.18|29
1640905610000|2021-12-30 23:06:50|3709.95|3701.25|3709.71|3701.01|3709.95|3701.25|3709.44|3700.74|23
1640905620000|2021-12-30 23:07:00|3709.77|3701.07|3709.07|3700.37|3709.79|3701.09|3708.91|3700.21|32
1640905630000|2021-12-30 23:07:10|3709.63|3700.93|3709.69|3700.99|3709.69|3700.99|3709.36|3700.66|33
1640905640000|2021-12-30 23:07:20|3710.17|3701.47|3710.14|3701.44|3710.49|3701.79|3710.11|3701.41|27
1640905650000|2021-12-30 23:07:30|3710.49|3701.79|3709.81|3701.11|3710.55|3701.85|3709.66|3700.96|21
1640905660000|2021-12-30 23:07:40|3709.92|3701.22|3709.84|3701.14|3710.3|3701.6|3709.84|3701.14|30
1640905670000|2021-12-30 23:07:50|3709.73|3701.03|3714.74|3706.04|3715.1|3706.4|3709.73|3701.03|38
1640905680000|2021-12-30 23:08:00|3714.19|3705.49|3714.71|3706.01|3714.71|3706.01|3713.31|3704.61|38
1640905690000|2021-12-30 23:08:10|3714.68|3705.98|3714.46|3705.76|3714.68|3705.98|3713.5|3704.8|38
1640905700000|2021-12-30 23:08:20|3713.71|3705.01|3717.4|3708.7|3719.86|3711.16|3713.53|3704.83|36
1640905710000|2021-12-30 23:08:30|3717.59|3708.89|3716.85|3708.15|3717.72|3709.02|3716.49|3707.79|37
1640905720000|2021-12-30 23:08:40|3716.27|3707.57|3713.91|3705.21|3716.9|3708.2|3713.91|3705.21|34
1640905730000|2021-12-30 23:08:50|3713.95|3705.25|3714.56|3705.86|3714.75|3706.05|3713.95|3705.25|37
1640905740000|2021-12-30 23:09:00|3714.55|3705.85|3712.84|3704.14|3714.55|3705.85|3712.84|3704.14|34
1640905750000|2021-12-30 23:09:10|3712.25|3703.55|3709.66|3700.96|3712.25|3703.55|3708.57|3699.87|35
1640905760000|2021-12-30 23:09:20|3709.83|3701.13|3700.44|3691.74|3710.08|3701.38|3700.44|3691.74|37
1640905770000|2021-12-30 23:09:30|3699.4|3690.7|3702.94|3694.24|3703.43|3694.73|3697.66|3688.96|40
1640905780000|2021-12-30 23:09:40|3702.74|3694.04|3702.98|3694.28|3704.06|3695.36|3702.34|3693.64|40
1640905790000|2021-12-30 23:09:50|3703.1|3694.4|3703.66|3694.96|3703.95|3695.25|3702.77|3694.07|36
1640905800000|2021-12-30 23:10:00|3703.63|3694.93|3703.7|3695|3703.8|3695.1|3702.96|3694.26|35
1640905810000|2021-12-30 23:10:10|3703.85|3695.15|3706.23|3697.53|3706.53|3697.83|3703.78|3695.08|38
1640905820000|2021-12-30 23:10:20|3706.18|3697.48|3706.22|3697.52|3706.66|3697.96|3705.59|3696.89|36
1640905830000|2021-12-30 23:10:30|3706.23|3697.53|3705.79|3697.09|3706.23|3697.53|3705.31|3696.61|34
1640905840000|2021-12-30 23:10:40|3705.16|3696.46|3704.21|3695.51|3705.16|3696.46|3704.21|3695.51|38
1640905850000|2021-12-30 23:10:50|3704.13|3695.43|3704.21|3695.51|3704.58|3695.88|3704.13|3695.43|29
1640905860000|2021-12-30 23:11:00|3703.62|3694.92|3703.58|3694.88|3704.23|3695.53|3701.88|3693.18|39
1640905870000|2021-12-30 23:11:10|3703.56|3694.86|3703.78|3695.08|3703.92|3695.22|3703.41|3694.71|35
1640905880000|2021-12-30 23:11:20|3703.8|3695.1|3706.17|3697.47|3706.83|3698.13|3703.8|3695.1|39
1640905890000|2021-12-30 23:11:30|3706.35|3697.65|3706.94|3698.24|3706.94|3698.24|3706.12|3697.42|36
1640905900000|2021-12-30 23:11:40|3706.96|3698.26|3704.54|3695.84|3707.06|3698.36|3704.27|3695.57|37
1640905910000|2021-12-30 23:11:50|3704.41|3695.71|3704.98|3696.28|3705.31|3696.61|3704.35|3695.65|39
1640905920000|2021-12-30 23:12:00|3704.95|3696.25|3704.97|3696.27|3705.42|3696.72|3704.14|3695.44|37
1640905930000|2021-12-30 23:12:10|3704.62|3695.92|3703.82|3695.12|3705.21|3696.51|3703.58|3694.88|35
1640905940000|2021-12-30 23:12:20|3703.7|3695|3703.94|3695.24|3704.17|3695.47|3703.65|3694.95|36
1640905950000|2021-12-30 23:12:30|3704|3695.3|3705.07|3696.37|3705.17|3696.47|3703.86|3695.16|32
1640905960000|2021-12-30 23:12:40|3705.25|3696.55|3705.97|3697.27|3706.1|3697.4|3704.95|3696.25|37
1640905970000|2021-12-30 23:12:50|3705.96|3697.26|3705.75|3697.05|3705.96|3697.26|3705.27|3696.57|33
1640905980000|2021-12-30 23:13:00|3705.78|3697.08|3704.76|3696.06|3705.94|3697.24|3704.59|3695.89|36
1640905990000|2021-12-30 23:13:10|3704.78|3696.08|3705.55|3696.85|3705.67|3696.97|3704.78|3696.08|28
1640906000000|2021-12-30 23:13:20|3705.4|3696.7|3705.46|3696.76|3705.49|3696.79|3705.13|3696.43|36
1640906010000|2021-12-30 23:13:30|3706.1|3697.4|3707.32|3698.62|3708.42|3699.72|3706.1|3697.4|35
1640906020000|2021-12-30 23:13:40|3707.42|3698.72|3708.67|3699.97|3708.68|3699.98|3707.38|3698.68|25
1640906030000|2021-12-30 23:13:50|3708.88|3700.18|3709.94|3701.24|3709.94|3701.24|3708.87|3700.17|22
1640906040000|2021-12-30 23:14:00|3710.06|3701.36|3709.9|3701.2|3710.28|3701.58|3709.51|3700.81|25
1640906050000|2021-12-30 23:14:10|3709.84|3701.14|3711.22|3702.52|3711.23|3702.53|3709.46|3700.76|31
1640906060000|2021-12-30 23:14:20|3711.32|3702.62|3713.42|3704.72|3713.77|3705.07|3711.32|3702.62|34
1640906070000|2021-12-30 23:14:30|3712.92|3704.22|3712.83|3704.13|3713.08|3704.38|3712.16|3703.46|36
1640906080000|2021-12-30 23:14:40|3712.74|3704.04|3712.22|3703.52|3713.53|3704.83|3712.08|3703.38|37
1640906090000|2021-12-30 23:14:50|3711.98|3703.28|3712.34|3703.64|3712.55|3703.85|3711.89|3703.19|35
1640906100000|2021-12-30 23:15:00|3712.45|3703.75|3708.36|3699.66|3712.61|3703.91|3708.36|3699.66|37
1640906110000|2021-12-30 23:15:10|3708.22|3699.52|3712.16|3703.46|3712.16|3703.46|3708.22|3699.52|40
1640906120000|2021-12-30 23:15:20|3712.03|3703.33|3712.23|3703.53|3712.41|3703.71|3711.55|3702.85|36
1640906130000|2021-12-30 23:15:30|3712.31|3703.61|3713.8|3705.1|3713.8|3705.1|3712.31|3703.61|26
1640906140000|2021-12-30 23:15:40|3713.77|3705.07|3713.79|3705.09|3714.17|3705.47|3713.58|3704.88|36
1640906150000|2021-12-30 23:15:50|3713.81|3705.11|3714.3|3705.6|3714.34|3705.64|3713.71|3705.01|25
1640906160000|2021-12-30 23:16:00|3714.23|3705.53|3716.82|3708.12|3716.82|3708.12|3714.19|3705.49|33
1640906170000|2021-12-30 23:16:10|3716.36|3707.66|3716.91|3708.21|3717.29|3708.59|3716.36|3707.66|31
1640906180000|2021-12-30 23:16:20|3716.87|3708.17|3719.58|3710.88|3719.58|3710.88|3716.36|3707.66|31
1640906190000|2021-12-30 23:16:30|3719.4|3710.7|3718.41|3709.71|3719.49|3710.79|3717.98|3709.28|38
1640906200000|2021-12-30 23:16:40|3718.23|3709.53|3718.51|3709.81|3718.6|3709.9|3718.23|3709.53|36
1640906210000|2021-12-30 23:16:50|3718.4|3709.7|3717.7|3709|3718.54|3709.84|3717.18|3708.48|34
1640906220000|2021-12-30 23:17:00|3717.69|3708.99|3718.58|3709.88|3718.58|3709.88|3717.43|3708.73|31
1640906230000|2021-12-30 23:17:10|3718.54|3709.84|3718.77|3710.07|3719.01|3710.31|3718.4|3709.7|26
1640906240000|2021-12-30 23:17:20|3718.78|3710.08|3718.44|3709.74|3718.93|3710.23|3718.44|3709.74|32
1640906250000|2021-12-30 23:17:30|3718.8|3710.1|3719.27|3710.57|3719.36|3710.66|3718.76|3710.06|26
1640906260000|2021-12-30 23:17:40|3719.18|3710.48|3719.2|3710.5|3719.47|3710.77|3719.04|3710.34|28
1640906270000|2021-12-30 23:17:50|3719.18|3710.48|3719.13|3710.43|3719.34|3710.64|3718.89|3710.19|32
1640906280000|2021-12-30 23:18:00|3719.25|3710.55|3718.22|3709.52|3719.5|3710.8|3717.23|3708.53|34
1640906290000|2021-12-30 23:18:10|3718.04|3709.34|3718.18|3709.48|3718.18|3709.48|3716.6|3707.9|39
1640906300000|2021-12-30 23:18:20|3718.25|3709.55|3715.4|3706.7|3718.25|3709.55|3715.23|3706.53|36
1640906310000|2021-12-30 23:18:30|3715.32|3706.62|3714.9|3706.2|3715.72|3707.02|3714.33|3705.63|29
1640906320000|2021-12-30 23:18:40|3714.84|3706.14|3713.73|3705.03|3714.89|3706.19|3713.3|3704.6|33
1640906330000|2021-12-30 23:18:50|3713.84|3705.14|3714.5|3705.8|3714.58|3705.88|3713.79|3705.09|32
1640906340000|2021-12-30 23:19:00|3714.51|3705.81|3714.51|3705.81|3714.57|3705.87|3714.51|3705.81|19
1640906350000|2021-12-30 23:19:10|3714.49|3705.79|3714.44|3705.74|3714.73|3706.03|3714.38|3705.68|31
1640906360000|2021-12-30 23:19:20|3714.46|3705.76|3715.75|3707.05|3715.75|3707.05|3714.44|3705.74|35
1640906370000|2021-12-30 23:19:30|3716.05|3707.35|3716.98|3708.28|3716.98|3708.28|3715.67|3706.97|38
1640906380000|2021-12-30 23:19:40|3716.81|3708.11|3717.98|3709.28|3718.03|3709.33|3716.81|3708.11|37
1640906390000|2021-12-30 23:19:50|3717.86|3709.16|3717.71|3709.01|3718.82|3710.12|3717.56|3708.86|31
1640906400000|2021-12-30 23:20:00|3717.75|3709.05|3718.73|3710.03|3719.5|3710.8|3717.75|3709.05|37
1640906410000|2021-12-30 23:20:10|3718.46|3709.76|3717.88|3709.18|3718.46|3709.76|3717.32|3708.62|33
1640906420000|2021-12-30 23:20:20|3717.87|3709.17|3716.61|3707.91|3717.87|3709.17|3715.94|3707.24|29
1640906430000|2021-12-30 23:20:30|3716.49|3707.79|3716.76|3708.06|3717.61|3708.91|3716.05|3707.35|30
1640906440000|2021-12-30 23:20:40|3716.78|3708.08|3718.2|3709.5|3718.23|3709.53|3716.77|3708.07|38
1640906450000|2021-12-30 23:20:50|3718.11|3709.41|3718.94|3710.24|3718.94|3710.24|3718.07|3709.37|35
1640906460000|2021-12-30 23:21:00|3718.43|3709.73|3720.2|3711.5|3720.2|3711.5|3717.87|3709.17|36
1640906470000|2021-12-30 23:21:10|3720.05|3711.35|3720.34|3711.64|3720.38|3711.68|3719.91|3711.21|31
1640906480000|2021-12-30 23:21:20|3720.32|3711.62|3720.15|3711.45|3720.49|3711.79|3720.04|3711.34|26
1640906490000|2021-12-30 23:21:30|3720.08|3711.38|3719.31|3710.61|3720.08|3711.38|3718.5|3709.8|32
1640906500000|2021-12-30 23:21:40|3718.91|3710.21|3718.62|3709.92|3719.36|3710.66|3718.52|3709.82|34
1640906510000|2021-12-30 23:21:50|3718.54|3709.84|3718.47|3709.77|3718.54|3709.84|3718.11|3709.41|31
1640906520000|2021-12-30 23:22:00|3718.41|3709.71|3719.7|3711|3719.82|3711.12|3718.26|3709.56|32
1640906530000|2021-12-30 23:22:10|3719.82|3711.12|3719.11|3710.41|3720.91|3712.21|3718.94|3710.24|37
1640906540000|2021-12-30 23:22:20|3719.21|3710.51|3719.27|3710.57|3719.31|3710.61|3718.84|3710.14|36
1640906550000|2021-12-30 23:22:30|3719.28|3710.58|3719.42|3710.72|3719.8|3711.1|3719.13|3710.43|35
1640906560000|2021-12-30 23:22:40|3719.32|3710.62|3719.19|3710.49|3719.6|3710.9|3719.18|3710.48|34
1640906570000|2021-12-30 23:22:50|3718.86|3710.16|3718.34|3709.64|3719.09|3710.39|3718.34|3709.64|30
1640906580000|2021-12-30 23:23:00|3718.61|3709.91|3717.89|3709.19|3718.76|3710.06|3717.87|3709.17|28
1640906590000|2021-12-30 23:23:10|3717.5|3708.8|3715.19|3706.49|3717.5|3708.8|3714.82|3706.12|32
1640906600000|2021-12-30 23:23:20|3714.82|3706.12|3715.34|3706.64|3716.06|3707.36|3714.68|3705.98|35
1640906610000|2021-12-30 23:23:30|3715.37|3706.67|3715.77|3707.07|3716.05|3707.35|3715.32|3706.62|33
1640906620000|2021-12-30 23:23:40|3716.72|3708.02|3716.88|3708.18|3717.71|3709.01|3716.72|3708.02|31
1640906630000|2021-12-30 23:23:50|3716.92|3708.22|3716.42|3707.72|3717.17|3708.47|3716.42|3707.72|22
1640906640000|2021-12-30 23:24:00|3716.35|3707.65|3716.41|3707.71|3716.7|3708|3716.21|3707.51|34
1640906650000|2021-12-30 23:24:10|3716.4|3707.7|3716.23|3707.53|3716.48|3707.78|3716.11|3707.41|26
1640906660000|2021-12-30 23:24:20|3716.11|3707.41|3715.19|3706.49|3716.33|3707.63|3714.74|3706.04|31
1640906670000|2021-12-30 23:24:30|3715.21|3706.51|3715.33|3706.63|3715.72|3707.02|3714.82|3706.12|37
1640906680000|2021-12-30 23:24:40|3715.31|3706.61|3715.66|3706.96|3715.66|3706.96|3714.88|3706.18|31
1640906690000|2021-12-30 23:24:50|3715.8|3707.1|3717.19|3708.49|3717.19|3708.49|3715.8|3707.1|34
1640906700000|2021-12-30 23:25:00|3717.21|3708.51|3719.13|3710.43|3719.16|3710.46|3717.21|3708.51|33
1640906710000|2021-12-30 23:25:10|3718.94|3710.24|3718.41|3709.71|3719.46|3710.76|3718.03|3709.33|38
1640906720000|2021-12-30 23:25:20|3718.49|3709.79|3717.22|3708.52|3718.66|3709.96|3717.14|3708.44|35
1640906730000|2021-12-30 23:25:30|3717.18|3708.48|3716.66|3707.96|3717.55|3708.85|3715.83|3707.13|37
1640906740000|2021-12-30 23:25:40|3716.74|3708.04|3716.74|3708.04|3716.79|3708.09|3715.85|3707.15|37
1640906750000|2021-12-30 23:25:50|3716.68|3707.98|3717.21|3708.51|3717.21|3708.51|3716.5|3707.8|33
1640906760000|2021-12-30 23:26:00|3717.53|3708.83|3718.95|3710.25|3719|3710.3|3717.53|3708.83|27
1640906770000|2021-12-30 23:26:10|3718.8|3710.1|3718.72|3710.02|3719.25|3710.55|3718.49|3709.79|35
1640906780000|2021-12-30 23:26:20|3718.7|3710|3718.69|3709.99|3718.9|3710.2|3718.49|3709.79|36
1640906790000|2021-12-30 23:26:30|3718.73|3710.03|3718.98|3710.28|3718.98|3710.28|3718.34|3709.64|15
1640906800000|2021-12-30 23:26:40|3718.85|3710.15|3719.13|3710.43|3719.13|3710.43|3718.75|3710.05|26
1640906810000|2021-12-30 23:26:50|3719.1|3710.4|3718.08|3709.38|3719.15|3710.45|3718.08|3709.38|30
1640906820000|2021-12-30 23:27:00|3718.11|3709.41|3718.17|3709.47|3718.27|3709.57|3717.92|3709.22|28
1640906830000|2021-12-30 23:27:10|3718.29|3709.59|3717.47|3708.77|3718.29|3709.59|3717.29|3708.59|32
1640906840000|2021-12-30 23:27:20|3717.25|3708.55|3716.61|3707.91|3717.68|3708.98|3716.44|3707.74|33
1640906850000|2021-12-30 23:27:30|3716.58|3707.88|3716.59|3707.89|3716.85|3708.15|3716.49|3707.79|37
1640906860000|2021-12-30 23:27:40|3716.55|3707.85|3714.94|3706.24|3716.74|3708.04|3714.94|3706.24|29
1640906870000|2021-12-30 23:27:50|3714.63|3705.93|3714.32|3705.62|3714.63|3705.93|3714.2|3705.5|28
1640906880000|2021-12-30 23:28:00|3714.34|3705.64|3713.02|3704.32|3714.88|3706.18|3713.02|3704.32|30
1640906890000|2021-12-30 23:28:10|3713.06|3704.36|3712.62|3703.92|3713.06|3704.36|3712.43|3703.73|37
1640906900000|2021-12-30 23:28:20|3712.64|3703.94|3713.64|3704.94|3713.74|3705.04|3712.59|3703.89|33
1640906910000|2021-12-30 23:28:30|3713.66|3704.96|3713.16|3704.46|3713.84|3705.14|3711.31|3702.61|32
1640906920000|2021-12-30 23:28:40|3713.48|3704.78|3712.98|3704.28|3713.59|3704.89|3711.61|3702.91|34
1640906930000|2021-12-30 23:28:50|3712.86|3704.16|3713.27|3704.57|3713.38|3704.68|3712.85|3704.15|28
1640906940000|2021-12-30 23:29:00|3713.41|3704.71|3712.72|3704.02|3713.55|3704.85|3712.64|3703.94|32
1640906950000|2021-12-30 23:29:10|3712.78|3704.08|3712.83|3704.13|3712.86|3704.16|3712.63|3703.93|30
1640906960000|2021-12-30 23:29:20|3712.77|3704.07|3713.1|3704.4|3713.93|3705.23|3712.77|3704.07|32
1640906970000|2021-12-30 23:29:30|3713.12|3704.42|3711.68|3702.98|3713.12|3704.42|3711.5|3702.8|17
1640906980000|2021-12-30 23:29:40|3711.67|3702.97|3712.69|3703.99|3712.7|3704|3711.41|3702.71|27
1640906990000|2021-12-30 23:29:50|3712.7|3704|3713.95|3705.25|3714.28|3705.58|3712.69|3703.99|31
1640907000000|2021-12-30 23:30:00|3713.81|3705.11|3714.01|3705.31|3714.14|3705.44|3713.38|3704.68|34
1640907010000|2021-12-30 23:30:10|3713.87|3705.17|3714.29|3705.59|3714.38|3705.68|3713.8|3705.1|37
1640907020000|2021-12-30 23:30:20|3714.33|3705.63|3714.27|3705.57|3714.36|3705.66|3714.06|3705.36|29
1640907030000|2021-12-30 23:30:30|3714.31|3705.61|3716.12|3707.42|3716.61|3707.91|3714.17|3705.47|24
1640907040000|2021-12-30 23:30:40|3716.33|3707.63|3715.58|3706.88|3716.93|3708.23|3715.09|3706.39|36
1640907050000|2021-12-30 23:30:50|3715.83|3707.13|3715.95|3707.25|3716.39|3707.69|3715.58|3706.88|33
1640907060000|2021-12-30 23:31:00|3716.02|3707.32|3717.36|3708.66|3717.39|3708.69|3715.83|3707.13|29
1640907070000|2021-12-30 23:31:10|3717.4|3708.7|3716.6|3707.9|3717.49|3708.79|3716.54|3707.84|33
1640907080000|2021-12-30 23:31:20|3716.54|3707.84|3716.74|3708.04|3716.78|3708.08|3716.54|3707.84|26
1640907090000|2021-12-30 23:31:30|3716.75|3708.05|3717|3708.3|3717.05|3708.35|3716.7|3708|27
1640907100000|2021-12-30 23:31:40|3717.02|3708.32|3716.8|3708.1|3717.11|3708.41|3716.8|3708.1|22
1640907110000|2021-12-30 23:31:50|3716.81|3708.11|3716.78|3708.08|3717.02|3708.32|3716.63|3707.93|31
1640907120000|2021-12-30 23:32:00|3716.84|3708.14|3715.69|3706.99|3716.85|3708.15|3715.08|3706.38|35
1640907130000|2021-12-30 23:32:10|3715.64|3706.94|3715.61|3706.91|3715.97|3707.27|3715.26|3706.56|29
1640907140000|2021-12-30 23:32:20|3715.46|3706.76|3714.38|3705.68|3715.46|3706.76|3714.18|3705.48|35
1640907150000|2021-12-30 23:32:30|3714.37|3705.67|3715.24|3706.54|3715.38|3706.68|3714.29|3705.59|29
1640907160000|2021-12-30 23:32:40|3715.07|3706.37|3713.6|3704.9|3715.15|3706.45|3713.4|3704.7|29
1640907170000|2021-12-30 23:32:50|3713.55|3704.85|3713.98|3705.28|3714.5|3705.8|3713.44|3704.74|24
1640907180000|2021-12-30 23:33:00|3714.01|3705.31|3715.77|3707.07|3716.2|3707.5|3714.01|3705.31|32
1640907190000|2021-12-30 23:33:10|3715.71|3707.01|3715.49|3706.79|3715.8|3707.1|3715.49|3706.79|31
1640907200000|2021-12-30 23:33:20|3715.51|3706.81|3714.3|3705.6|3715.76|3707.06|3714.3|3705.6|31
1640907210000|2021-12-30 23:33:30|3714.67|3705.97|3714.2|3705.5|3714.86|3706.16|3714.08|3705.38|30
1640907220000|2021-12-30 23:33:40|3714.19|3705.49|3714.31|3705.61|3714.34|3705.64|3714.15|3705.45|17
1640907230000|2021-12-30 23:33:50|3714.32|3705.62|3713.75|3705.05|3714.76|3706.06|3713.75|3705.05|19
1640907240000|2021-12-30 23:34:00|3713.77|3705.07|3713.03|3704.33|3714.01|3705.31|3712.87|3704.17|27
1640907250000|2021-12-30 23:34:10|3713.06|3704.36|3712.09|3703.39|3713.1|3704.4|3711.51|3702.81|27
1640907260000|2021-12-30 23:34:20|3712|3703.3|3713.81|3705.11|3713.81|3705.11|3711.69|3702.99|37
1640907270000|2021-12-30 23:34:30|3713.68|3704.98|3713.65|3704.95|3714|3705.3|3713.28|3704.58|34
1640907280000|2021-12-30 23:34:40|3713.72|3705.02|3713.48|3704.78|3713.72|3705.02|3713.3|3704.6|18
1640907290000|2021-12-30 23:34:50|3713.49|3704.79|3712.1|3703.4|3713.75|3705.05|3711.91|3703.21|35
1640907300000|2021-12-30 23:35:00|3712.12|3703.42|3708.43|3699.73|3712.95|3704.25|3708.43|3699.73|33
1640907310000|2021-12-30 23:35:10|3708.08|3699.38|3705.93|3697.23|3708.08|3699.38|3705.74|3697.04|31
1640907320000|2021-12-30 23:35:20|3706.07|3697.37|3706.48|3697.78|3707.72|3699.02|3706.07|3697.37|37
1640907330000|2021-12-30 23:35:30|3706.49|3697.79|3706.56|3697.86|3707.01|3698.31|3706.43|3697.73|33
1640907340000|2021-12-30 23:35:40|3706.6|3697.9|3705.95|3697.25|3706.67|3697.97|3705.71|3697.01|29
1640907350000|2021-12-30 23:35:50|3705.98|3697.28|3707.44|3698.74|3707.48|3698.78|3705.45|3696.75|37
1640907360000|2021-12-30 23:36:00|3707.37|3698.67|3707.46|3698.76|3707.49|3698.79|3707.27|3698.57|31
1640907370000|2021-12-30 23:36:10|3707.51|3698.81|3706.64|3697.94|3707.52|3698.82|3706.25|3697.55|34
1640907380000|2021-12-30 23:36:20|3706.78|3698.08|3707|3698.3|3707.31|3698.61|3706.64|3697.94|33
1640907390000|2021-12-30 23:36:30|3706.87|3698.17|3706.4|3697.7|3707.18|3698.48|3705.87|3697.17|37
1640907400000|2021-12-30 23:36:40|3706.46|3697.76|3705.81|3697.11|3706.54|3697.84|3705.6|3696.9|23
1640907410000|2021-12-30 23:36:50|3705.71|3697.01|3707.13|3698.43|3707.13|3698.43|3705.53|3696.83|30
1640907420000|2021-12-30 23:37:00|3707.12|3698.42|3704.27|3695.57|3707.14|3698.44|3704.26|3695.56|38
1640907430000|2021-12-30 23:37:10|3704.3|3695.6|3704.29|3695.59|3704.68|3695.98|3703.82|3695.12|38
1640907440000|2021-12-30 23:37:20|3704.23|3695.53|3706.22|3697.52|3706.22|3697.52|3704.13|3695.43|36
1640907450000|2021-12-30 23:37:30|3706.33|3697.63|3705.85|3697.15|3706.33|3697.63|3705.34|3696.64|40
1640907460000|2021-12-30 23:37:40|3705.58|3696.88|3705.59|3696.89|3706.05|3697.35|3705.23|3696.53|34
1640907470000|2021-12-30 23:37:50|3705.88|3697.18|3705.09|3696.39|3706.14|3697.44|3705.09|3696.39|35
1640907480000|2021-12-30 23:38:00|3705.12|3696.42|3704.83|3696.13|3705.18|3696.48|3704.65|3695.95|37
1640907490000|2021-12-30 23:38:10|3704.89|3696.19|3704.61|3695.91|3705.12|3696.42|3704.55|3695.85|39
1640907500000|2021-12-30 23:38:20|3704.6|3695.9|3703.83|3695.13|3704.93|3696.23|3703.68|3694.98|29
1640907510000|2021-12-30 23:38:30|3703.68|3694.98|3704.72|3696.02|3704.72|3696.02|3703.59|3694.89|31
1640907520000|2021-12-30 23:38:40|3704.71|3696.01|3704.73|3696.03|3705.82|3697.12|3704.6|3695.9|32
1640907530000|2021-12-30 23:38:50|3704.64|3695.94|3703.68|3694.98|3704.64|3695.94|3703.68|3694.98|36
1640907540000|2021-12-30 23:39:00|3703.91|3695.21|3703.8|3695.1|3704.07|3695.37|3703.6|3694.9|33
1640907550000|2021-12-30 23:39:10|3703.77|3695.07|3704.55|3695.85|3704.55|3695.85|3703.73|3695.03|33
1640907560000|2021-12-30 23:39:20|3704.57|3695.87|3705.23|3696.53|3705.23|3696.53|3704.57|3695.87|26
1640907570000|2021-12-30 23:39:30|3705.16|3696.46|3705.79|3697.09|3706.12|3697.42|3705.16|3696.46|36
1640907580000|2021-12-30 23:39:40|3705.86|3697.16|3705.51|3696.81|3705.86|3697.16|3705.19|3696.49|38
1640907590000|2021-12-30 23:39:50|3705.54|3696.84|3705.46|3696.76|3705.71|3697.01|3705.12|3696.42|39
1640907600000|2021-12-30 23:40:00|3705.45|3696.75|3703.44|3694.74|3705.9|3697.2|3703.1|3694.4|36
1640907610000|2021-12-30 23:40:10|3703.51|3694.81|3703.6|3694.9|3704.01|3695.31|3703.16|3694.46|37
1640907620000|2021-12-30 23:40:20|3703.61|3694.91|3703.39|3694.69|3704.05|3695.35|3702.61|3693.91|32
1640907630000|2021-12-30 23:40:30|3703.23|3694.53|3700.21|3691.51|3703.9|3695.2|3700.21|3691.51|37
1640907640000|2021-12-30 23:40:40|3700.15|3691.45|3701.2|3692.5|3701.36|3692.66|3700.15|3691.45|32
1640907650000|2021-12-30 23:40:50|3701.23|3692.53|3701.74|3693.04|3702.29|3693.59|3701.23|3692.53|31
1640907660000|2021-12-30 23:41:00|3701.76|3693.06|3703.22|3694.52|3703.56|3694.86|3701.76|3693.06|40
1640907670000|2021-12-30 23:41:10|3703.26|3694.56|3702.61|3693.91|3703.56|3694.86|3702.5|3693.8|36
1640907680000|2021-12-30 23:41:20|3702.64|3693.94|3702.45|3693.75|3702.64|3693.94|3702.37|3693.67|27
1640907690000|2021-12-30 23:41:30|3702.31|3693.61|3701.61|3692.91|3702.84|3694.14|3701.4|3692.7|33
1640907700000|2021-12-30 23:41:40|3701.37|3692.67|3701.94|3693.24|3701.94|3693.24|3700.8|3692.1|34
1640907710000|2021-12-30 23:41:50|3701.66|3692.96|3702.39|3693.69|3702.53|3693.83|3701.65|3692.95|37
1640907720000|2021-12-30 23:42:00|3702.37|3693.67|3702.14|3693.44|3702.37|3693.67|3702.06|3693.36|33
1640907730000|2021-12-30 23:42:10|3702.13|3693.43|3701.49|3692.79|3702.35|3693.65|3701.35|3692.65|36
1640907740000|2021-12-30 23:42:20|3701.45|3692.75|3703.41|3694.71|3703.57|3694.87|3701.45|3692.75|33
1640907750000|2021-12-30 23:42:30|3703.4|3694.7|3703.92|3695.22|3703.92|3695.22|3703.28|3694.58|24
1640907760000|2021-12-30 23:42:40|3704|3695.3|3704.28|3695.58|3704.37|3695.67|3703.74|3695.04|27
1640907770000|2021-12-30 23:42:50|3704.31|3695.61|3704.39|3695.69|3704.45|3695.75|3704.31|3695.61|9
1640907780000|2021-12-30 23:43:00|3704.37|3695.67|3704.03|3695.33|3704.37|3695.67|3703.65|3694.95|29
1640907790000|2021-12-30 23:43:10|3704.08|3695.38|3703.28|3694.58|3704.08|3695.38|3702.54|3693.84|27
1640907800000|2021-12-30 23:43:20|3703.36|3694.66|3705.95|3697.25|3705.95|3697.25|3703.29|3694.59|35
1640907810000|2021-12-30 23:43:30|3705.92|3697.22|3706.18|3697.48|3707.37|3698.67|3705.86|3697.16|33
1640907820000|2021-12-30 23:43:40|3706.12|3697.42|3706.18|3697.48|3706.53|3697.83|3705.93|3697.23|27
1640907830000|2021-12-30 23:43:50|3706.51|3697.81|3706.93|3698.23|3707.79|3699.09|3705.12|3696.42|29
1640907840000|2021-12-30 23:44:00|3707.11|3698.41|3708.4|3699.7|3709.89|3701.19|3706.61|3697.91|31
1640907850000|2021-12-30 23:44:10|3709.35|3700.65|3720.61|3711.91|3721.13|3712.43|3709.35|3700.65|38
1640907860000|2021-12-30 23:44:20|3721.07|3712.37|3719.67|3710.97|3721.48|3712.78|3719.65|3710.95|40
1640907870000|2021-12-30 23:44:30|3719.66|3710.96|3717.87|3709.17|3719.84|3711.14|3717.18|3708.48|38
1640907880000|2021-12-30 23:44:40|3717.73|3709.03|3717.58|3708.88|3718.32|3709.62|3716.76|3708.06|39
1640907890000|2021-12-30 23:44:50|3717.41|3708.71|3717.77|3709.07|3719.74|3711.04|3717.26|3708.56|37
1640907900000|2021-12-30 23:45:00|3717.83|3709.13|3716.97|3708.27|3718.1|3709.4|3716.76|3708.06|38
1640907910000|2021-12-30 23:45:10|3716.98|3708.28|3716.31|3707.61|3717.49|3708.79|3715.81|3707.11|38
1640907920000|2021-12-30 23:45:20|3716.3|3707.6|3715.91|3707.21|3716.9|3708.2|3715.44|3706.74|38
1640907930000|2021-12-30 23:45:30|3715.97|3707.27|3715.45|3706.75|3716.11|3707.41|3715.35|3706.65|37
1640907940000|2021-12-30 23:45:40|3715.64|3706.94|3715.78|3707.08|3715.93|3707.23|3714.65|3705.95|38
1640907950000|2021-12-30 23:45:50|3715.36|3706.66|3714.97|3706.27|3715.89|3707.19|3714.23|3705.53|34
1640907960000|2021-12-30 23:46:00|3714.38|3705.68|3714.22|3705.52|3714.47|3705.77|3712.83|3704.13|39
1640907970000|2021-12-30 23:46:10|3714.79|3706.09|3716.77|3708.07|3717.12|3708.42|3714.79|3706.09|37
1640907980000|2021-12-30 23:46:20|3716.76|3708.06|3716.63|3707.93|3716.9|3708.2|3716.21|3707.51|36
1640907990000|2021-12-30 23:46:30|3716.7|3708|3716.21|3707.51|3716.85|3708.15|3715.91|3707.21|38
1640908000000|2021-12-30 23:46:40|3716.19|3707.49|3715.04|3706.34|3716.37|3707.67|3714.76|3706.06|37
1640908010000|2021-12-30 23:46:50|3714.93|3706.23|3713.2|3704.5|3715.81|3707.11|3712.06|3703.36|39
1640908020000|2021-12-30 23:47:00|3712.79|3704.09|3711.05|3702.35|3713.91|3705.21|3710.24|3701.54|39
1640908030000|2021-12-30 23:47:10|3711.18|3702.48|3710.46|3701.76|3711.18|3702.48|3710.43|3701.73|36
1640908040000|2021-12-30 23:47:20|3710.54|3701.84|3709.81|3701.11|3710.95|3702.25|3709.81|3701.11|34
1640908050000|2021-12-30 23:47:30|3709.82|3701.12|3709.65|3700.95|3709.92|3701.22|3708.79|3700.09|34
1640908060000|2021-12-30 23:47:40|3709.66|3700.96|3709.31|3700.61|3709.68|3700.98|3709.25|3700.55|30
1640908070000|2021-12-30 23:47:50|3709.33|3700.63|3711.46|3702.76|3711.46|3702.76|3709.19|3700.49|34
1640908080000|2021-12-30 23:48:00|3711.48|3702.78|3712.11|3703.41|3712.19|3703.49|3711.24|3702.54|34
1640908090000|2021-12-30 23:48:10|3711.97|3703.27|3712.2|3703.5|3712.35|3703.65|3711.97|3703.27|32
1640908100000|2021-12-30 23:48:20|3712.22|3703.52|3712.79|3704.09|3713.32|3704.62|3712.03|3703.33|34
1640908110000|2021-12-30 23:48:30|3712.78|3704.08|3712.79|3704.09|3712.99|3704.29|3712.78|3704.08|33
1640908120000|2021-12-30 23:48:40|3712.81|3704.11|3712.05|3703.35|3712.88|3704.18|3711.86|3703.16|33
1640908130000|2021-12-30 23:48:50|3712.06|3703.36|3712.4|3703.7|3712.83|3704.13|3711.71|3703.01|28
1640908140000|2021-12-30 23:49:00|3712.39|3703.69|3712.58|3703.88|3712.59|3703.89|3712.18|3703.48|30
1640908150000|2021-12-30 23:49:10|3712.59|3703.89|3713.93|3705.23|3714.43|3705.73|3712.5|3703.8|31
1640908160000|2021-12-30 23:49:20|3713.84|3705.14|3712.87|3704.17|3714.18|3705.48|3712.65|3703.95|35
1640908170000|2021-12-30 23:49:30|3712.86|3704.16|3711.75|3703.05|3712.93|3704.23|3711.75|3703.05|30
1640908180000|2021-12-30 23:49:40|3711.81|3703.11|3712.18|3703.48|3712.56|3703.86|3711.76|3703.06|33
1640908190000|2021-12-30 23:49:50|3712.21|3703.51|3711.82|3703.12|3712.32|3703.62|3711.64|3702.94|27
1640908200000|2021-12-30 23:50:00|3711.79|3703.09|3713.23|3704.53|3713.47|3704.77|3711.79|3703.09|33
1640908210000|2021-12-30 23:50:10|3713.04|3704.34|3712.55|3703.85|3713.04|3704.34|3712.41|3703.71|34
1640908220000|2021-12-30 23:50:20|3712.58|3703.88|3711.86|3703.16|3712.58|3703.88|3711.73|3703.03|27
1640908230000|2021-12-30 23:50:30|3711.67|3702.97|3711.97|3703.27|3712|3703.3|3711.54|3702.84|34
1640908240000|2021-12-30 23:50:40|3711.92|3703.22|3713.74|3705.04|3714.14|3705.44|3711.84|3703.14|32
1640908250000|2021-12-30 23:50:50|3713.75|3705.05|3713.91|3705.21|3713.93|3705.23|3713.74|3705.04|24
1640908260000|2021-12-30 23:51:00|3713.93|3705.23|3714.61|3705.91|3715.25|3706.55|3713.92|3705.22|31
1640908270000|2021-12-30 23:51:10|3714.58|3705.88|3715.04|3706.34|3715.11|3706.41|3714.22|3705.52|31
1640908280000|2021-12-30 23:51:20|3715.07|3706.37|3714.68|3705.98|3715.28|3706.58|3714.44|3705.74|31
1640908290000|2021-12-30 23:51:30|3714.7|3706|3714.94|3706.24|3714.94|3706.24|3714.28|3705.58|24
1640908300000|2021-12-30 23:51:40|3714.92|3706.22|3715.25|3706.55|3715.28|3706.58|3714.75|3706.05|26
1640908310000|2021-12-30 23:51:50|3715.38|3706.68|3715.35|3706.65|3715.38|3706.68|3715.11|3706.41|28
1640908320000|2021-12-30 23:52:00|3715.24|3706.54|3715.58|3706.88|3715.8|3707.1|3715.18|3706.48|36
1640908330000|2021-12-30 23:52:10|3715.5|3706.8|3715.46|3706.76|3715.5|3706.8|3714.35|3705.65|34
1640908340000|2021-12-30 23:52:20|3715.51|3706.81|3716.89|3708.19|3717.47|3708.77|3715.51|3706.81|31
1640908350000|2021-12-30 23:52:30|3716.97|3708.27|3716.34|3707.64|3716.97|3708.27|3715.64|3706.94|37
1640908360000|2021-12-30 23:52:40|3715.85|3707.15|3717.03|3708.33|3717.32|3708.62|3715.69|3706.99|38
1640908370000|2021-12-30 23:52:50|3717.12|3708.42|3717.13|3708.43|3717.27|3708.57|3716.89|3708.19|27
1640908380000|2021-12-30 23:53:00|3717.07|3708.37|3717.16|3708.46|3717.34|3708.64|3717.05|3708.35|32
1640908390000|2021-12-30 23:53:10|3717.11|3708.41|3715.27|3706.57|3717.19|3708.49|3715.15|3706.45|28
1640908400000|2021-12-30 23:53:20|3715.28|3706.58|3717.02|3708.32|3717.14|3708.44|3715.23|3706.53|29
1640908410000|2021-12-30 23:53:30|3716.98|3708.28|3715.98|3707.28|3716.98|3708.28|3715.98|3707.28|29
1640908420000|2021-12-30 23:53:40|3716.04|3707.34|3717.1|3708.4|3717.18|3708.48|3715.87|3707.17|30
1640908430000|2021-12-30 23:53:50|3717.12|3708.42|3717.18|3708.48|3717.2|3708.5|3716.88|3708.18|29
1640908440000|2021-12-30 23:54:00|3717.3|3708.6|3717.19|3708.49|3717.3|3708.6|3717.01|3708.31|22
1640908450000|2021-12-30 23:54:10|3717.26|3708.56|3717.72|3709.02|3718.52|3709.82|3717.15|3708.45|32
1640908460000|2021-12-30 23:54:20|3717.64|3708.94|3718.7|3710|3718.76|3710.06|3717.54|3708.84|33
1640908470000|2021-12-30 23:54:30|3718.78|3710.08|3717.78|3709.08|3718.98|3710.28|3717.78|3709.08|31
1640908480000|2021-12-30 23:54:40|3717.86|3709.16|3717.32|3708.62|3717.93|3709.23|3716.66|3707.96|38
1640908490000|2021-12-30 23:54:50|3717.33|3708.63|3716.03|3707.33|3717.52|3708.82|3715.4|3706.7|37
1640908500000|2021-12-30 23:55:00|3715.91|3707.21|3713.23|3704.53|3716|3707.3|3713.23|3704.53|37
1640908510000|2021-12-30 23:55:10|3713.19|3704.49|3713.35|3704.65|3713.92|3705.22|3712.71|3704.01|39
1640908520000|2021-12-30 23:55:20|3713.54|3704.84|3714.57|3705.87|3714.74|3706.04|3713.38|3704.68|38
1640908530000|2021-12-30 23:55:30|3714.68|3705.98|3714.32|3705.62|3714.68|3705.98|3714.05|3705.35|34
1640908540000|2021-12-30 23:55:40|3714.34|3705.64|3713.73|3705.03|3714.45|3705.75|3713.59|3704.89|37
1640908550000|2021-12-30 23:55:50|3713.74|3705.04|3713.9|3705.2|3714.09|3705.39|3713.74|3705.04|32
1640908560000|2021-12-30 23:56:00|3713.98|3705.28|3713.34|3704.64|3714.37|3705.67|3713.33|3704.63|23
1640908570000|2021-12-30 23:56:10|3713.35|3704.65|3713.82|3705.12|3713.82|3705.12|3713.33|3704.63|25
1640908580000|2021-12-30 23:56:20|3713.79|3705.09|3714.07|3705.37|3714.15|3705.45|3713.57|3704.87|29
1640908590000|2021-12-30 23:56:30|3714.09|3705.39|3714.88|3706.18|3715.04|3706.34|3713.7|3705|38
1640908600000|2021-12-30 23:56:40|3714.95|3706.25|3714.13|3705.43|3715|3706.3|3713.89|3705.19|33
1640908610000|2021-12-30 23:56:50|3714.11|3705.41|3713.97|3705.27|3714.12|3705.42|3713.68|3704.98|32
1640908620000|2021-12-30 23:57:00|3713.96|3705.26|3714.54|3705.84|3714.54|3705.84|3713.92|3705.22|28
1640908630000|2021-12-30 23:57:10|3714.53|3705.83|3715.55|3706.85|3715.59|3706.89|3714.39|3705.69|30
1640908640000|2021-12-30 23:57:20|3715.57|3706.87|3715.5|3706.8|3715.69|3706.99|3715.15|3706.45|26
1640908650000|2021-12-30 23:57:30|3715.38|3706.68|3714.52|3705.82|3715.44|3706.74|3714.44|3705.74|31
1640908660000|2021-12-30 23:57:40|3714.5|3705.8|3714.59|3705.89|3714.6|3705.9|3714.35|3705.65|26
1640908670000|2021-12-30 23:57:50|3714.6|3705.9|3715.86|3707.16|3716.06|3707.36|3714.49|3705.79|35
1640908680000|2021-12-30 23:58:00|3716|3707.3|3715.74|3707.04|3716.07|3707.37|3715.63|3706.93|31
1640908690000|2021-12-30 23:58:10|3715.73|3707.03|3715.17|3706.47|3715.8|3707.1|3715.11|3706.41|35
1640908700000|2021-12-30 23:58:20|3715.18|3706.48|3715.9|3707.2|3715.92|3707.22|3715.04|3706.34|30
1640908710000|2021-12-30 23:58:30|3715.91|3707.21|3715.55|3706.85|3715.94|3707.24|3715.5|3706.8|34
1640908720000|2021-12-30 23:58:40|3715.57|3706.87|3715.45|3706.75|3715.61|3706.91|3715.44|3706.74|28
1640908730000|2021-12-30 23:58:50|3715.5|3706.8|3715.87|3707.17|3715.87|3707.17|3715.23|3706.53|26
1640908740000|2021-12-30 23:59:00|3715.85|3707.15|3715.42|3706.72|3715.85|3707.15|3715.27|3706.57|22
1640908750000|2021-12-30 23:59:10|3715.31|3706.61|3714.57|3705.87|3715.87|3707.17|3714.38|3705.68|16
1640908760000|2021-12-30 23:59:20|3714.17|3705.47|3714.87|3706.17|3715.11|3706.41|3714.11|3705.41|28
1640908770000|2021-12-30 23:59:30|3715.04|3706.34|3715.27|3706.57|3715.38|3706.68|3715.02|3706.32|31
1640908780000|2021-12-30 23:59:40|3715.25|3706.55|3714.08|3705.38|3715.26|3706.56|3713.81|3705.11|34
1640908790000|2021-12-30 23:59:50|3714.23|3705.53|3714.1|3705.4|3714.61|3705.91|3713.92|3705.22|35
1640908800000|2021-12-31 00:00:00|3714.09|3705.39|3713.82|3705.12|3714.22|3705.52|3713.59|3704.89|27
1640908810000|2021-12-31 00:00:10|3713.81|3705.11|3713.27|3704.57|3714.02|3705.32|3713.27|3704.57|33
1640908820000|2021-12-31 00:00:20|3713.67|3704.97|3711.34|3702.64|3713.9|3705.2|3711.32|3702.62|29
1640908830000|2021-12-31 00:00:30|3711|3702.3|3711.35|3702.65|3711.51|3702.81|3711|3702.3|26
1640908840000|2021-12-31 00:00:40|3711.36|3702.66|3711.35|3702.65|3711.48|3702.78|3710.93|3702.23|38
1640908850000|2021-12-31 00:00:50|3711.34|3702.64|3711.04|3702.34|3711.36|3702.66|3710.91|3702.21|37
1640908860000|2021-12-31 00:01:00|3711.06|3702.36|3713.51|3704.81|3713.56|3704.86|3710.49|3701.79|38
1640908870000|2021-12-31 00:01:10|3713.57|3704.87|3714.19|3705.49|3714.36|3705.66|3713.56|3704.86|36
1640908880000|2021-12-31 00:01:20|3714.12|3705.42|3714.09|3705.39|3714.29|3705.59|3713.85|3705.15|28
1640908890000|2021-12-31 00:01:30|3714.19|3705.49|3715.22|3706.52|3715.23|3706.53|3714|3705.3|34
1640908900000|2021-12-31 00:01:40|3715.17|3706.47|3717.95|3709.25|3717.95|3709.25|3715.08|3706.38|32
1640908910000|2021-12-31 00:01:50|3717.96|3709.26|3720.47|3711.77|3721.03|3712.33|3717.96|3709.26|36
1640908920000|2021-12-31 00:02:00|3720.67|3711.97|3720.85|3712.15|3720.85|3712.15|3719.93|3711.23|35
1640908930000|2021-12-31 00:02:10|3720.79|3712.09|3723.31|3714.61|3724.1|3715.4|3720.61|3711.91|39
1640908940000|2021-12-31 00:02:20|3723.37|3714.67|3723.65|3714.95|3724.06|3715.36|3722.1|3713.4|40
1640908950000|2021-12-31 00:02:30|3723.64|3714.94|3724.5|3715.8|3725.44|3716.74|3723.46|3714.76|38
1640908960000|2021-12-31 00:02:40|3724.55|3715.85|3727.24|3718.54|3727.39|3718.69|3724.05|3715.35|37
1640908970000|2021-12-31 00:02:50|3727.39|3718.69|3731.08|3722.38|3733.92|3725.22|3727.13|3718.43|37
1640908980000|2021-12-31 00:03:00|3731.09|3722.39|3731.22|3722.52|3731.56|3722.86|3730.65|3721.95|39
1640908990000|2021-12-31 00:03:10|3731.54|3722.84|3731.54|3722.84|3732.48|3723.78|3730.86|3722.16|33
1640909000000|2021-12-31 00:03:20|3730.39|3721.69|3730.74|3722.04|3731.49|3722.79|3730.39|3721.69|38
1640909010000|2021-12-31 00:03:30|3730.7|3722|3730.44|3721.74|3731.09|3722.39|3730.28|3721.58|36
1640909020000|2021-12-31 00:03:40|3730.58|3721.88|3729.75|3721.05|3730.58|3721.88|3729.67|3720.97|34
1640909030000|2021-12-31 00:03:50|3729.72|3721.02|3725.63|3716.93|3729.72|3721.02|3725.51|3716.81|34
1640909040000|2021-12-31 00:04:00|3725.53|3716.83|3725.47|3716.77|3726.48|3717.78|3725.46|3716.76|28
1640909050000|2021-12-31 00:04:10|3725.4|3716.7|3724.88|3716.18|3725.44|3716.74|3724|3715.3|34
1640909060000|2021-12-31 00:04:20|3725|3716.3|3723.82|3715.12|3725|3716.3|3723.14|3714.44|37
1640909070000|2021-12-31 00:04:30|3723.74|3715.04|3724.46|3715.76|3725.21|3716.51|3723.54|3714.84|37
1640909080000|2021-12-31 00:04:40|3724.31|3715.61|3724.22|3715.52|3724.57|3715.87|3723.87|3715.17|25
1640909090000|2021-12-31 00:04:50|3724.32|3715.62|3724.98|3716.28|3725.22|3716.52|3724.02|3715.32|30
1640909100000|2021-12-31 00:05:00|3724.74|3716.04|3723.25|3714.55|3724.89|3716.19|3723.25|3714.55|36
1640909110000|2021-12-31 00:05:10|3723.19|3714.49|3719.67|3710.97|3723.5|3714.8|3719.04|3710.34|35
1640909120000|2021-12-31 00:05:20|3719.62|3710.92|3719.88|3711.18|3720.17|3711.47|3719.39|3710.69|38
1640909130000|2021-12-31 00:05:30|3719.9|3711.2|3721.32|3712.62|3721.69|3712.99|3719.9|3711.2|38
1640909140000|2021-12-31 00:05:40|3721.34|3712.64|3721.86|3713.16|3722.18|3713.48|3720.83|3712.13|35
1640909150000|2021-12-31 00:05:50|3721.82|3713.12|3723.47|3714.77|3723.54|3714.84|3721.65|3712.95|28
1640909160000|2021-12-31 00:06:00|3723.46|3714.76|3723.14|3714.44|3723.71|3715.01|3722.92|3714.22|31
1640909170000|2021-12-31 00:06:10|3722.75|3714.05|3721.07|3712.37|3723.32|3714.62|3721.07|3712.37|36
1640909180000|2021-12-31 00:06:20|3720.94|3712.24|3721.07|3712.37|3721.27|3712.57|3720.67|3711.97|34
1640909190000|2021-12-31 00:06:30|3721.13|3712.43|3720.09|3711.39|3721.36|3712.66|3720.09|3711.39|34
1640909200000|2021-12-31 00:06:40|3719.66|3710.96|3720.12|3711.42|3720.47|3711.77|3719.48|3710.78|36
1640909210000|2021-12-31 00:06:50|3720.17|3711.47|3719.82|3711.12|3720.27|3711.57|3719.19|3710.49|33
1640909220000|2021-12-31 00:07:00|3719.84|3711.14|3719.16|3710.46|3720.05|3711.35|3718.74|3710.04|35
1640909230000|2021-12-31 00:07:10|3719.13|3710.43|3718.82|3710.12|3719.2|3710.5|3718.81|3710.11|24
1640909240000|2021-12-31 00:07:20|3718.81|3710.11|3719.2|3710.5|3719.29|3710.59|3718.77|3710.07|32
1640909250000|2021-12-31 00:07:30|3719.21|3710.51|3722.06|3713.36|3722.06|3713.36|3719.21|3710.51|36
1640909260000|2021-12-31 00:07:40|3722.13|3713.43|3721.59|3712.89|3722.16|3713.46|3721.34|3712.64|32
1640909270000|2021-12-31 00:07:50|3721.57|3712.87|3720.27|3711.57|3721.64|3712.94|3720.27|3711.57|29
1640909280000|2021-12-31 00:08:00|3720.2|3711.5|3721.2|3712.5|3721.52|3712.82|3719.98|3711.28|33
1640909290000|2021-12-31 00:08:10|3721.44|3712.74|3721.29|3712.59|3722.43|3713.73|3720.79|3712.09|39
1640909300000|2021-12-31 00:08:20|3721.51|3712.81|3729.63|3720.93|3732.13|3723.43|3721.26|3712.56|40
1640909310000|2021-12-31 00:08:30|3729.69|3720.99|3733.3|3724.6|3733.3|3724.6|3729.37|3720.67|37
1640909320000|2021-12-31 00:08:40|3733.85|3725.15|3731.78|3723.08|3736.75|3728.05|3731.78|3723.08|37
1640909330000|2021-12-31 00:08:50|3732.2|3723.5|3732.47|3723.77|3733.17|3724.47|3732.05|3723.35|37
1640909340000|2021-12-31 00:09:00|3732.46|3723.76|3731.08|3722.38|3733.11|3724.41|3731.08|3722.38|39
1640909350000|2021-12-31 00:09:10|3732.32|3723.62|3732.75|3724.05|3733.01|3724.31|3730.92|3722.22|36
1640909360000|2021-12-31 00:09:20|3732.87|3724.17|3735.43|3726.73|3736.29|3727.59|3732.53|3723.83|39
1640909370000|2021-12-31 00:09:30|3735.64|3726.94|3734.86|3726.16|3735.69|3726.99|3734.17|3725.47|37
1640909380000|2021-12-31 00:09:40|3734.83|3726.13|3737.99|3729.29|3738.18|3729.48|3734.05|3725.35|38
1640909390000|2021-12-31 00:09:50|3738.14|3729.44|3736.87|3728.17|3738.14|3729.44|3736.28|3727.58|34
1640909400000|2021-12-31 00:10:00|3736.19|3727.49|3736.25|3727.55|3736.53|3727.83|3735|3726.3|33
1640909410000|2021-12-31 00:10:10|3736.8|3728.1|3734.14|3725.44|3736.8|3728.1|3734.14|3725.44|33
1640909420000|2021-12-31 00:10:20|3733.97|3725.27|3733.59|3724.89|3734.2|3725.5|3733.38|3724.68|30
1640909430000|2021-12-31 00:10:30|3733.5|3724.8|3733.68|3724.98|3734.52|3725.82|3733.44|3724.74|33
1640909440000|2021-12-31 00:10:40|3733.63|3724.93|3733.89|3725.19|3734.26|3725.56|3733.37|3724.67|32
1640909450000|2021-12-31 00:10:50|3733.85|3725.15|3737.16|3728.46|3737.85|3729.15|3733.77|3725.07|36
1640909460000|2021-12-31 00:11:00|3737.14|3728.44|3737.72|3729.02|3738.45|3729.75|3736.13|3727.43|39
1640909470000|2021-12-31 00:11:10|3737.7|3729|3735.91|3727.21|3737.71|3729.01|3734.31|3725.61|39
1640909480000|2021-12-31 00:11:20|3735.99|3727.29|3734.42|3725.72|3735.99|3727.29|3734.24|3725.54|38
1640909490000|2021-12-31 00:11:30|3734.43|3725.73|3734.37|3725.67|3734.55|3725.85|3733.58|3724.88|37
1640909500000|2021-12-31 00:11:40|3733.98|3725.28|3731.59|3722.89|3733.98|3725.28|3731.55|3722.85|37
1640909510000|2021-12-31 00:11:50|3731.6|3722.9|3732.12|3723.42|3732.14|3723.44|3731.31|3722.61|38
1640909520000|2021-12-31 00:12:00|3732.06|3723.36|3731.89|3723.19|3732.1|3723.4|3731.52|3722.82|38
1640909530000|2021-12-31 00:12:10|3731.87|3723.17|3731.32|3722.62|3731.94|3723.24|3731.32|3722.62|35
1640909540000|2021-12-31 00:12:20|3731.58|3722.88|3732.67|3723.97|3732.67|3723.97|3730.94|3722.24|39
1640909550000|2021-12-31 00:12:30|3732.69|3723.99|3732.14|3723.44|3732.7|3724|3732.07|3723.37|22
1640909560000|2021-12-31 00:12:40|3732.15|3723.45|3732.33|3723.63|3732.93|3724.23|3732.11|3723.41|37
1640909570000|2021-12-31 00:12:50|3732.29|3723.59|3732.95|3724.25|3732.95|3724.25|3731.76|3723.06|36
1640909580000|2021-12-31 00:13:00|3732.96|3724.26|3732.14|3723.44|3732.96|3724.26|3731.99|3723.29|30
1640909590000|2021-12-31 00:13:10|3731.92|3723.22|3732.06|3723.36|3732.29|3723.59|3731.92|3723.22|18
1640909600000|2021-12-31 00:13:20|3732.2|3723.5|3733.13|3724.43|3733.47|3724.77|3732.13|3723.43|24
1640909610000|2021-12-31 00:13:30|3733.54|3724.84|3734.7|3726|3734.8|3726.1|3733.36|3724.66|32
1640909620000|2021-12-31 00:13:40|3734.67|3725.97|3735.33|3726.63|3735.65|3726.95|3734.33|3725.63|33
1640909630000|2021-12-31 00:13:50|3735.29|3726.59|3735.16|3726.46|3735.71|3727.01|3734.81|3726.11|33
1640909640000|2021-12-31 00:14:00|3735.17|3726.47|3737.03|3728.33|3737.03|3728.33|3734.33|3725.63|36
1640909650000|2021-12-31 00:14:10|3737.18|3728.48|3737.13|3728.43|3738.59|3729.89|3737|3728.3|34
1640909660000|2021-12-31 00:14:20|3736.9|3728.2|3737.31|3728.61|3737.76|3729.06|3736.67|3727.97|37
1640909670000|2021-12-31 00:14:30|3736.94|3728.24|3733.13|3724.43|3736.94|3728.24|3732.36|3723.66|40
1640909680000|2021-12-31 00:14:40|3733.11|3724.41|3733.12|3724.42|3733.16|3724.46|3732.71|3724.01|30
1640909690000|2021-12-31 00:14:50|3732.5|3723.8|3731.89|3723.19|3732.79|3724.09|3731.89|3723.19|30
1640909700000|2021-12-31 00:15:00|3731.87|3723.17|3731.72|3723.02|3732.25|3723.55|3731.43|3722.73|29
1640909710000|2021-12-31 00:15:10|3731.63|3722.93|3731.12|3722.42|3731.69|3722.99|3730.98|3722.28|18
1640909720000|2021-12-31 00:15:20|3732.2|3723.5|3731.6|3722.9|3732.2|3723.5|3731.21|3722.51|20
1640909730000|2021-12-31 00:15:30|3731.8|3723.1|3732.06|3723.36|3732.24|3723.54|3731.57|3722.87|32
1640909740000|2021-12-31 00:15:40|3732.15|3723.45|3732.16|3723.46|3732.22|3723.52|3731.86|3723.16|30
1640909750000|2021-12-31 00:15:50|3732.3|3723.6|3732.65|3723.95|3733.18|3724.48|3732.3|3723.6|36
1640909760000|2021-12-31 00:16:00|3732.6|3723.9|3730.95|3722.25|3732.65|3723.95|3730.95|3722.25|31
1640909770000|2021-12-31 00:16:10|3730.81|3722.11|3730.83|3722.13|3731.16|3722.46|3730.63|3721.93|33
1640909780000|2021-12-31 00:16:20|3730.77|3722.07|3730.97|3722.27|3731.23|3722.53|3730.72|3722.02|29
1640909790000|2021-12-31 00:16:30|3731.01|3722.31|3735.04|3726.34|3735.04|3726.34|3730.53|3721.83|36
1640909800000|2021-12-31 00:16:40|3735.05|3726.35|3734.43|3725.73|3735.05|3726.35|3734.31|3725.61|34
1640909810000|2021-12-31 00:16:50|3734.52|3725.82|3734.78|3726.08|3734.78|3726.08|3734.23|3725.53|36
1640909820000|2021-12-31 00:17:00|3735.6|3726.9|3734.98|3726.28|3735.65|3726.95|3734.94|3726.24|31
1640909830000|2021-12-31 00:17:10|3734.94|3726.24|3734.54|3725.84|3735.07|3726.37|3734.19|3725.49|37
1640909840000|2021-12-31 00:17:20|3734.53|3725.83|3734.83|3726.13|3734.98|3726.28|3734.5|3725.8|28
1640909850000|2021-12-31 00:17:30|3734.81|3726.11|3734.8|3726.1|3735.16|3726.46|3734.56|3725.86|38
1640909860000|2021-12-31 00:17:40|3734.75|3726.05|3734.7|3726|3735.05|3726.35|3734.7|3726|33
1640909870000|2021-12-31 00:17:50|3734.71|3726.01|3733.43|3724.73|3734.71|3726.01|3733.43|3724.73|23
1640909880000|2021-12-31 00:18:00|3733.42|3724.72|3733.66|3724.96|3733.93|3725.23|3733.13|3724.43|36
1640909890000|2021-12-31 00:18:10|3733.7|3725|3733.23|3724.53|3733.7|3725|3733.23|3724.53|28
1640909900000|2021-12-31 00:18:20|3733.43|3724.73|3733.39|3724.69|3733.73|3725.03|3733.21|3724.51|29
1640909910000|2021-12-31 00:18:30|3733.37|3724.67|3732.82|3724.12|3733.37|3724.67|3732.37|3723.67|14
1640909920000|2021-12-31 00:18:40|3732.85|3724.15|3730.8|3722.1|3732.85|3724.15|3730.57|3721.87|35
1640909930000|2021-12-31 00:18:50|3730.98|3722.28|3731.32|3722.62|3731.92|3723.22|3730.87|3722.17|38
1640909940000|2021-12-31 00:19:00|3731.31|3722.61|3731.72|3723.02|3731.96|3723.26|3731.27|3722.57|34
1640909950000|2021-12-31 00:19:10|3731.61|3722.91|3732.51|3723.81|3732.68|3723.98|3731.48|3722.78|30
1640909960000|2021-12-31 00:19:20|3732.54|3723.84|3732.46|3723.76|3732.58|3723.88|3732.33|3723.63|29
1640909970000|2021-12-31 00:19:30|3732.56|3723.86|3732.58|3723.88|3732.58|3723.88|3732.46|3723.76|29
1640909980000|2021-12-31 00:19:40|3732.57|3723.87|3732.48|3723.78|3732.59|3723.89|3732.47|3723.77|28
1640909990000|2021-12-31 00:19:50|3732.53|3723.83|3731.4|3722.7|3732.96|3724.26|3731.4|3722.7|25
1640910000000|2021-12-31 00:20:00|3731.36|3722.66|3729.79|3721.09|3731.51|3722.81|3729.79|3721.09|35
1640910010000|2021-12-31 00:20:10|3729.95|3721.25|3728.18|3719.48|3729.95|3721.25|3727.91|3719.21|31
1640910020000|2021-12-31 00:20:20|3727.99|3719.29|3726.21|3717.51|3728.36|3719.66|3726.21|3717.51|30
1640910030000|2021-12-31 00:20:30|3726.32|3717.62|3726.09|3717.39|3726.45|3717.75|3725.87|3717.17|38
1640910040000|2021-12-31 00:20:40|3726.21|3717.51|3726.27|3717.57|3726.62|3717.92|3725.99|3717.29|37
1640910050000|2021-12-31 00:20:50|3726.28|3717.58|3726.47|3717.77|3726.73|3718.03|3726.22|3717.52|38
1640910060000|2021-12-31 00:21:00|3726.48|3717.78|3725.7|3717|3726.73|3718.03|3725.69|3716.99|29
1640910070000|2021-12-31 00:21:10|3725.72|3717.02|3725.63|3716.93|3726.04|3717.34|3725.57|3716.87|29
1640910080000|2021-12-31 00:21:20|3726|3717.3|3724.69|3715.99|3726|3717.3|3724.28|3715.58|26
1640910090000|2021-12-31 00:21:30|3724.66|3715.96|3724.27|3715.57|3724.76|3716.06|3724.17|3715.47|29
1640910100000|2021-12-31 00:21:40|3724.3|3715.6|3725.34|3716.64|3725.37|3716.67|3724.12|3715.42|25
1640910110000|2021-12-31 00:21:50|3725.41|3716.71|3723.69|3714.99|3725.73|3717.03|3723.69|3714.99|23
1640910120000|2021-12-31 00:22:00|3723.51|3714.81|3723.72|3715.02|3724.58|3715.88|3723.39|3714.69|27
1640910130000|2021-12-31 00:22:10|3723.66|3714.96|3721.45|3712.75|3723.73|3715.03|3721.33|3712.63|35
1640910140000|2021-12-31 00:22:20|3721.44|3712.74|3720.89|3712.19|3721.64|3712.94|3720.89|3712.19|36
1640910150000|2021-12-31 00:22:30|3721.14|3712.44|3720.23|3711.53|3721.48|3712.78|3720.23|3711.53|33
1640910160000|2021-12-31 00:22:40|3720.46|3711.76|3720.21|3711.51|3720.49|3711.79|3719.76|3711.06|33
1640910170000|2021-12-31 00:22:50|3720.34|3711.64|3720.58|3711.88|3720.58|3711.88|3719.9|3711.2|31
1640910180000|2021-12-31 00:23:00|3720.53|3711.83|3720.76|3712.06|3720.93|3712.23|3720.53|3711.83|20
1640910190000|2021-12-31 00:23:10|3720.69|3711.99|3720.62|3711.92|3720.72|3712.02|3720.42|3711.72|26
1640910200000|2021-12-31 00:23:20|3720.64|3711.94|3722.75|3714.05|3722.82|3714.12|3720.64|3711.94|32
1640910210000|2021-12-31 00:23:30|3722.79|3714.09|3722.28|3713.58|3722.99|3714.29|3722.16|3713.46|26
1640910220000|2021-12-31 00:23:40|3722.44|3713.74|3722.44|3713.74|3722.74|3714.04|3722.29|3713.59|10
1640910230000|2021-12-31 00:23:50|3722.46|3713.76|3722|3713.3|3722.48|3713.78|3721.67|3712.97|13
1640910240000|2021-12-31 00:24:00|3721.98|3713.28|3721.86|3713.16|3724.26|3715.56|3721.7|3713|36
1640910250000|2021-12-31 00:24:10|3722.19|3713.49|3721.09|3712.39|3722.29|3713.59|3721.09|3712.39|28
1640910260000|2021-12-31 00:24:20|3721.64|3712.94|3720.59|3711.89|3721.82|3713.12|3720.59|3711.89|28
1640910270000|2021-12-31 00:24:30|3720.52|3711.82|3718.69|3709.99|3720.52|3711.82|3718.69|3709.99|31
1640910280000|2021-12-31 00:24:40|3718.53|3709.83|3717.92|3709.22|3718.83|3710.13|3717.39|3708.69|35
1640910290000|2021-12-31 00:24:50|3717.87|3709.17|3718.93|3710.23|3719.37|3710.67|3717.61|3708.91|39
1640910300000|2021-12-31 00:25:00|3718.77|3710.07|3719.11|3710.41|3719.47|3710.77|3718.44|3709.74|40
1640910310000|2021-12-31 00:25:10|3719.12|3710.42|3718.18|3709.48|3720.02|3711.32|3717.72|3709.02|38
1640910320000|2021-12-31 00:25:20|3718.14|3709.44|3718.75|3710.05|3718.96|3710.26|3717.5|3708.8|27
1640910330000|2021-12-31 00:25:30|3718.69|3709.99|3718.8|3710.1|3719.18|3710.48|3718.54|3709.84|34
1640910340000|2021-12-31 00:25:40|3718.9|3710.2|3718.87|3710.17|3719.04|3710.34|3718.7|3710|29
1640910350000|2021-12-31 00:25:50|3718.91|3710.21|3717.02|3708.32|3718.94|3710.24|3717.02|3708.32|31
1640910360000|2021-12-31 00:26:00|3717.39|3708.69|3716.95|3708.25|3717.42|3708.72|3716.75|3708.05|26
1640910370000|2021-12-31 00:26:10|3716.76|3708.06|3716.56|3707.86|3717.09|3708.39|3716.45|3707.75|37
1640910380000|2021-12-31 00:26:20|3716.6|3707.9|3716.72|3708.02|3717.01|3708.31|3716.6|3707.9|35
1640910390000|2021-12-31 00:26:30|3716.77|3708.07|3716.8|3708.1|3716.84|3708.14|3716.63|3707.93|27
1640910400000|2021-12-31 00:26:40|3716.88|3708.18|3716.88|3708.18|3717.09|3708.39|3715.86|3707.16|21
1640910410000|2021-12-31 00:26:50|3716.68|3707.98|3716.5|3707.8|3716.68|3707.98|3716.07|3707.37|29
1640910420000|2021-12-31 00:27:00|3716.54|3707.84|3716.01|3707.31|3716.6|3707.9|3715.9|3707.2|29
1640910430000|2021-12-31 00:27:10|3715.85|3707.15|3716.06|3707.36|3716.39|3707.69|3715.45|3706.75|26
1640910440000|2021-12-31 00:27:20|3716.22|3707.52|3717.87|3709.17|3717.97|3709.27|3716.2|3707.5|29
1640910450000|2021-12-31 00:27:30|3717.92|3709.22|3718.48|3709.78|3719.53|3710.83|3717.92|3709.22|36
1640910460000|2021-12-31 00:27:40|3718|3709.3|3716.21|3707.51|3718|3709.3|3716.18|3707.48|36
1640910470000|2021-12-31 00:27:50|3716.38|3707.68|3715.97|3707.27|3716.38|3707.68|3715.87|3707.17|22
1640910480000|2021-12-31 00:28:00|3715.92|3707.22|3715.41|3706.71|3716.29|3707.59|3715.4|3706.7|29
1640910490000|2021-12-31 00:28:10|3715.4|3706.7|3713.96|3705.26|3715.4|3706.7|3713.65|3704.95|34
1640910500000|2021-12-31 00:28:20|3713.93|3705.23|3713.95|3705.25|3714.04|3705.34|3713.75|3705.05|34
1640910510000|2021-12-31 00:28:30|3713.97|3705.27|3712.95|3704.25|3714.13|3705.43|3712.95|3704.25|28
1640910520000|2021-12-31 00:28:40|3713.36|3704.66|3713.46|3704.76|3713.48|3704.78|3712.89|3704.19|34
1640910530000|2021-12-31 00:28:50|3713.17|3704.47|3712.63|3703.93|3713.66|3704.96|3712.24|3703.54|38
1640910540000|2021-12-31 00:29:00|3713|3704.3|3713.55|3704.85|3713.55|3704.85|3712.69|3703.99|33
1640910550000|2021-12-31 00:29:10|3713.76|3705.06|3714.63|3705.93|3714.77|3706.07|3713.3|3704.6|37
1640910560000|2021-12-31 00:29:20|3714.66|3705.96|3715.33|3706.63|3715.68|3706.98|3714.19|3705.49|35
1640910570000|2021-12-31 00:29:30|3715.43|3706.73|3715.87|3707.17|3716.75|3708.05|3715.43|3706.73|35
1640910580000|2021-12-31 00:29:40|3716.04|3707.34|3715.52|3706.82|3716.07|3707.37|3715.44|3706.74|27
1640910590000|2021-12-31 00:29:50|3715.51|3706.81|3715.48|3706.78|3715.54|3706.84|3714.96|3706.26|32
1640910600000|2021-12-31 00:30:00|3715.42|3706.72|3714.16|3705.46|3715.48|3706.78|3713.79|3705.09|32
1640910610000|2021-12-31 00:30:10|3714.31|3705.61|3713.34|3704.64|3714.31|3705.61|3713.24|3704.54|37
1640910620000|2021-12-31 00:30:20|3713.36|3704.66|3713.2|3704.5|3713.79|3705.09|3712.76|3704.06|33
1640910630000|2021-12-31 00:30:30|3713.08|3704.38|3712.23|3703.53|3713.21|3704.51|3712.23|3703.53|30
1640910640000|2021-12-31 00:30:40|3712.22|3703.52|3712.29|3703.59|3712.44|3703.74|3712.15|3703.45|34
1640910650000|2021-12-31 00:30:50|3712.34|3703.64|3713.76|3705.06|3713.77|3705.07|3712.17|3703.47|33
1640910660000|2021-12-31 00:31:00|3713.9|3705.2|3714.57|3705.87|3714.66|3705.96|3713.9|3705.2|28
1640910670000|2021-12-31 00:31:10|3714.59|3705.89|3715.04|3706.34|3715.04|3706.34|3714.39|3705.69|20
1640910680000|2021-12-31 00:31:20|3714.4|3705.7|3715.68|3706.98|3715.8|3707.1|3714.4|3705.7|29
1640910690000|2021-12-31 00:31:30|3715.69|3706.99|3715.7|3707|3715.93|3707.23|3715.5|3706.8|37
1640910700000|2021-12-31 00:31:40|3715.69|3706.99|3715.12|3706.42|3715.79|3707.09|3715.02|3706.32|35
1640910710000|2021-12-31 00:31:50|3715.43|3706.73|3714.63|3705.93|3715.43|3706.73|3713.53|3704.83|37
1640910720000|2021-12-31 00:32:00|3714.82|3706.12|3714.33|3705.63|3714.82|3706.12|3714.09|3705.39|34
1640910730000|2021-12-31 00:32:10|3714.34|3705.64|3714.35|3705.65|3714.58|3705.88|3714.31|3705.61|25
1640910740000|2021-12-31 00:32:20|3714.36|3705.66|3714.69|3705.99|3714.83|3706.13|3714.33|3705.63|23
1640910750000|2021-12-31 00:32:30|3714.72|3706.02|3714.82|3706.12|3714.9|3706.2|3714.69|3705.99|13
1640910760000|2021-12-31 00:32:40|3714.84|3706.14|3715.81|3707.11|3715.81|3707.11|3714.75|3706.05|27
1640910770000|2021-12-31 00:32:50|3715.82|3707.12|3715.76|3707.06|3715.82|3707.12|3715.65|3706.95|23
1640910780000|2021-12-31 00:33:00|3715.65|3706.95|3715.03|3706.33|3715.76|3707.06|3715.03|3706.33|30
1640910790000|2021-12-31 00:33:10|3715.15|3706.45|3716.33|3707.63|3716.33|3707.63|3715.11|3706.41|28
1640910800000|2021-12-31 00:33:20|3716.36|3707.66|3715.93|3707.23|3716.37|3707.67|3715.89|3707.19|14
1640910810000|2021-12-31 00:33:30|3715.92|3707.22|3714.21|3705.51|3715.95|3707.25|3714.21|3705.51|34
1640910820000|2021-12-31 00:33:40|3714.16|3705.46|3713.12|3704.42|3714.37|3705.67|3712.68|3703.98|36
1640910830000|2021-12-31 00:33:50|3713.37|3704.67|3714.03|3705.33|3714.31|3705.61|3713.17|3704.47|36
1640910840000|2021-12-31 00:34:00|3714.01|3705.31|3713.3|3704.6|3714.01|3705.31|3713.1|3704.4|20
1640910850000|2021-12-31 00:34:10|3713.25|3704.55|3713.25|3704.55|3713.33|3704.63|3713.21|3704.51|23
1640910860000|2021-12-31 00:34:20|3713.26|3704.56|3713.14|3704.44|3713.45|3704.75|3713.03|3704.33|18
1640910870000|2021-12-31 00:34:30|3713.13|3704.43|3711.61|3702.91|3713.35|3704.65|3711.61|3702.91|23
1640910880000|2021-12-31 00:34:40|3711.33|3702.63|3709.57|3700.87|3711.33|3702.63|3709.57|3700.87|31
1640910890000|2021-12-31 00:34:50|3709.5|3700.8|3707.95|3699.25|3709.5|3700.8|3707.85|3699.15|32
1640910900000|2021-12-31 00:35:00|3708.1|3699.4|3708.12|3699.42|3708.53|3699.83|3707.89|3699.19|29
1640910910000|2021-12-31 00:35:10|3708.14|3699.44|3708.31|3699.61|3708.4|3699.7|3708.14|3699.44|32
1640910920000|2021-12-31 00:35:20|3708.09|3699.39|3708.02|3699.32|3708.31|3699.61|3707.96|3699.26|31
1640910930000|2021-12-31 00:35:30|3707.99|3699.29|3708.06|3699.36|3708.21|3699.51|3707.92|3699.22|34
1640910940000|2021-12-31 00:35:40|3707.93|3699.23|3707.94|3699.24|3708.06|3699.36|3707.85|3699.15|33
1640910950000|2021-12-31 00:35:50|3707.93|3699.23|3708.27|3699.57|3708.27|3699.57|3707.9|3699.2|24
1640910960000|2021-12-31 00:36:00|3708.18|3699.48|3708.1|3699.4|3708.26|3699.56|3708.05|3699.35|26
1640910970000|2021-12-31 00:36:10|3708.08|3699.38|3707.93|3699.23|3708.2|3699.5|3707.87|3699.17|31
1640910980000|2021-12-31 00:36:20|3707.7|3699|3706.65|3697.95|3708.03|3699.33|3706.61|3697.91|27
1640910990000|2021-12-31 00:36:30|3706.62|3697.92|3705.5|3696.8|3707.07|3698.37|3705.06|3696.36|32
1640911000000|2021-12-31 00:36:40|3705.56|3696.86|3705.55|3696.85|3705.77|3697.07|3705.35|3696.65|33
1640911010000|2021-12-31 00:36:50|3705.52|3696.82|3707.66|3698.96|3708.31|3699.61|3705.52|3696.82|36
1640911020000|2021-12-31 00:37:00|3707.7|3699|3708.7|3700|3708.7|3700|3706.92|3698.22|35
1640911030000|2021-12-31 00:37:10|3708.92|3700.22|3708.93|3700.23|3709.5|3700.8|3708.79|3700.09|39
1640911040000|2021-12-31 00:37:20|3708.75|3700.05|3709.29|3700.59|3709.29|3700.59|3708.73|3700.03|36
1640911050000|2021-12-31 00:37:30|3709.21|3700.51|3707.48|3698.78|3709.33|3700.63|3707.44|3698.74|32
1640911060000|2021-12-31 00:37:40|3707.43|3698.73|3707.38|3698.68|3707.87|3699.17|3707.36|3698.66|33
1640911070000|2021-12-31 00:37:50|3707.42|3698.72|3708.31|3699.61|3708.35|3699.65|3707.41|3698.71|29
1640911080000|2021-12-31 00:38:00|3708.33|3699.63|3708.03|3699.33|3708.48|3699.78|3708.03|3699.33|33
1640911090000|2021-12-31 00:38:10|3707.94|3699.24|3708.22|3699.52|3708.22|3699.52|3707.79|3699.09|26
1640911100000|2021-12-31 00:38:20|3708.16|3699.46|3707.64|3698.94|3708.16|3699.46|3707.44|3698.74|28
1640911110000|2021-12-31 00:38:30|3707.65|3698.95|3706.73|3698.03|3707.93|3699.23|3706.73|3698.03|31
1640911120000|2021-12-31 00:38:40|3706.95|3698.25|3707.19|3698.49|3707.48|3698.78|3706.46|3697.76|32
1640911130000|2021-12-31 00:38:50|3707.14|3698.44|3705.04|3696.34|3707.43|3698.73|3704.99|3696.29|39
1640911140000|2021-12-31 00:39:00|3705.01|3696.31|3707.73|3699.03|3708.79|3700.09|3704.51|3695.81|40
1640911150000|2021-12-31 00:39:10|3707.87|3699.17|3707.75|3699.05|3708.39|3699.69|3707.75|3699.05|36
1640911160000|2021-12-31 00:39:20|3707.31|3698.61|3707.69|3698.99|3707.93|3699.23|3707.31|3698.61|26
1640911170000|2021-12-31 00:39:30|3707.58|3698.88|3706.34|3697.64|3708.34|3699.64|3706.2|3697.5|33
1640911180000|2021-12-31 00:39:40|3705.82|3697.12|3704.3|3695.6|3705.82|3697.12|3703.23|3694.53|37
1640911190000|2021-12-31 00:39:50|3704.67|3695.97|3699.67|3690.97|3704.67|3695.97|3697.05|3688.35|40
1640911200000|2021-12-31 00:40:00|3699.6|3690.9|3702.81|3694.11|3703.35|3694.65|3699.08|3690.38|38
1640911210000|2021-12-31 00:40:10|3702.59|3693.89|3700.77|3692.07|3703.38|3694.68|3700.39|3691.69|39
1640911220000|2021-12-31 00:40:20|3700.83|3692.13|3702.37|3693.67|3702.92|3694.22|3700.54|3691.84|38
1640911230000|2021-12-31 00:40:30|3702.29|3693.59|3702.77|3694.07|3703|3694.3|3702.29|3693.59|40
1640911240000|2021-12-31 00:40:40|3702.81|3694.11|3703.29|3694.59|3703.68|3694.98|3702.79|3694.09|38
1640911250000|2021-12-31 00:40:50|3703.27|3694.57|3703.87|3695.17|3704.12|3695.42|3702.89|3694.19|32
1640911260000|2021-12-31 00:41:00|3703.84|3695.14|3704.65|3695.95|3705|3696.3|3703.83|3695.13|32
1640911270000|2021-12-31 00:41:10|3704.69|3695.99|3704.55|3695.85|3704.69|3695.99|3703.91|3695.21|29
1640911280000|2021-12-31 00:41:20|3704.57|3695.87|3703.17|3694.47|3704.57|3695.87|3702.93|3694.23|34
1640911290000|2021-12-31 00:41:30|3703.32|3694.62|3703.42|3694.72|3703.79|3695.09|3702.77|3694.07|37
1640911300000|2021-12-31 00:41:40|3703.44|3694.74|3704.29|3695.59|3704.61|3695.91|3703.43|3694.73|32
1640911310000|2021-12-31 00:41:50|3704.6|3695.9|3704.5|3695.8|3704.91|3696.21|3704.17|3695.47|33
1640911320000|2021-12-31 00:42:00|3704.65|3695.95|3703.83|3695.13|3705.04|3696.34|3702.57|3693.87|36
1640911330000|2021-12-31 00:42:10|3703.74|3695.04|3701.73|3693.03|3703.78|3695.08|3700.89|3692.19|39
1640911340000|2021-12-31 00:42:20|3701.98|3693.28|3701.52|3692.82|3702.01|3693.31|3700.25|3691.55|37
1640911350000|2021-12-31 00:42:30|3701.66|3692.96|3701.97|3693.27|3701.97|3693.27|3701.49|3692.79|28
1640911360000|2021-12-31 00:42:40|3702.02|3693.32|3701.84|3693.14|3702.02|3693.32|3701.56|3692.86|29
1640911370000|2021-12-31 00:42:50|3701.74|3693.04|3702.86|3694.16|3702.89|3694.19|3701.74|3693.04|25
1640911380000|2021-12-31 00:43:00|3702.84|3694.14|3701.7|3693|3702.84|3694.14|3700.19|3691.49|37
1640911390000|2021-12-31 00:43:10|3701.71|3693.01|3701.58|3692.88|3701.76|3693.06|3701.29|3692.59|16
1640911400000|2021-12-31 00:43:20|3701.57|3692.87|3700.81|3692.11|3701.62|3692.92|3700.74|3692.04|32
1640911410000|2021-12-31 00:43:30|3700.76|3692.06|3702.14|3693.44|3702.16|3693.46|3700.44|3691.74|38
1640911420000|2021-12-31 00:43:40|3702.04|3693.34|3701.61|3692.91|3702.53|3693.83|3701.61|3692.91|30
1640911430000|2021-12-31 00:43:50|3701.67|3692.97|3701.58|3692.88|3701.72|3693.02|3701.19|3692.49|36
1640911440000|2021-12-31 00:44:00|3701.65|3692.95|3701.72|3693.02|3701.72|3693.02|3700.83|3692.13|37
1640911450000|2021-12-31 00:44:10|3701.51|3692.81|3702.98|3694.28|3702.98|3694.28|3701.51|3692.81|31
1640911460000|2021-12-31 00:44:20|3703.18|3694.48|3702.62|3693.92|3703.23|3694.53|3702.59|3693.89|36
1640911470000|2021-12-31 00:44:30|3702.68|3693.98|3703.53|3694.83|3703.53|3694.83|3702.49|3693.79|32
1640911480000|2021-12-31 00:44:40|3704.4|3695.7|3703.61|3694.91|3705.73|3697.03|3703.46|3694.76|39
1640911490000|2021-12-31 00:44:50|3703.49|3694.79|3700.59|3691.89|3704.45|3695.75|3700.59|3691.89|34
1640911500000|2021-12-31 00:45:00|3700.58|3691.88|3700.68|3691.98|3700.95|3692.25|3699.73|3691.03|37
1640911510000|2021-12-31 00:45:10|3700.7|3692|3701.54|3692.84|3701.63|3692.93|3699.98|3691.28|38
1640911520000|2021-12-31 00:45:20|3701.47|3692.77|3698.08|3689.38|3701.77|3693.07|3697.62|3688.92|39
1640911530000|2021-12-31 00:45:30|3697.79|3689.09|3696.25|3687.55|3698.11|3689.41|3695.5|3686.8|37
1640911540000|2021-12-31 00:45:40|3695.89|3687.19|3697.62|3688.92|3698.21|3689.51|3695.54|3686.84|39
1640911550000|2021-12-31 00:45:50|3697.61|3688.91|3696.85|3688.15|3697.78|3689.08|3696.64|3687.94|39
1640911560000|2021-12-31 00:46:00|3696.99|3688.29|3697.3|3688.6|3697.38|3688.68|3696.87|3688.17|31
1640911570000|2021-12-31 00:46:10|3697.35|3688.65|3699.04|3690.34|3699.04|3690.34|3697.2|3688.5|34
1640911580000|2021-12-31 00:46:20|3698.98|3690.28|3700.32|3691.62|3700.39|3691.69|3698.93|3690.23|35
1640911590000|2021-12-31 00:46:30|3700.04|3691.34|3699.74|3691.04|3700.45|3691.75|3699.54|3690.84|40
1640911600000|2021-12-31 00:46:40|3699.73|3691.03|3699.64|3690.94|3699.86|3691.16|3699.53|3690.83|36
1640911610000|2021-12-31 00:46:50|3699.65|3690.95|3699.54|3690.84|3699.66|3690.96|3699.45|3690.75|23
1640911620000|2021-12-31 00:47:00|3699.58|3690.88|3699.13|3690.43|3699.6|3690.9|3699.05|3690.35|22
1640911630000|2021-12-31 00:47:10|3699.04|3690.34|3699.43|3690.73|3699.44|3690.74|3699.04|3690.34|19
1640911640000|2021-12-31 00:47:20|3699.42|3690.72|3699.57|3690.87|3699.96|3691.26|3699.42|3690.72|23
1640911650000|2021-12-31 00:47:30|3699.44|3690.74|3699.28|3690.58|3699.55|3690.85|3699.24|3690.54|19
1640911660000|2021-12-31 00:47:40|3699.49|3690.79|3699.45|3690.75|3699.5|3690.8|3699.25|3690.55|29
1640911670000|2021-12-31 00:47:50|3699.38|3690.68|3699.24|3690.54|3699.49|3690.79|3698.95|3690.25|34
1640911680000|2021-12-31 00:48:00|3699.3|3690.6|3699.53|3690.83|3699.57|3690.87|3699.24|3690.54|34
1640911690000|2021-12-31 00:48:10|3699.52|3690.82|3699.4|3690.7|3699.53|3690.83|3699.09|3690.39|23
1640911700000|2021-12-31 00:48:20|3699.38|3690.68|3700.18|3691.48|3700.18|3691.48|3699.34|3690.64|29
1640911710000|2021-12-31 00:48:30|3700.41|3691.71|3699.97|3691.27|3700.58|3691.88|3699.97|3691.27|36
1640911720000|2021-12-31 00:48:40|3699.98|3691.28|3701.29|3692.59|3701.97|3693.27|3699.97|3691.27|35
1640911730000|2021-12-31 00:48:50|3701.33|3692.63|3702.52|3693.82|3702.62|3693.92|3700.99|3692.29|36
1640911740000|2021-12-31 00:49:00|3702.42|3693.72|3703.66|3694.96|3703.72|3695.02|3702.42|3693.72|34
1640911750000|2021-12-31 00:49:10|3703.91|3695.21|3704.66|3695.96|3704.98|3696.28|3703.82|3695.12|33
1640911760000|2021-12-31 00:49:20|3704.74|3696.04|3706.69|3697.99|3706.83|3698.13|3704.62|3695.92|27
1640911770000|2021-12-31 00:49:30|3706.73|3698.03|3705.9|3697.2|3706.89|3698.19|3705.69|3696.99|37
1640911780000|2021-12-31 00:49:40|3705.91|3697.21|3705.82|3697.12|3706.3|3697.6|3705.72|3697.02|27
1640911790000|2021-12-31 00:49:50|3705.81|3697.11|3706.05|3697.35|3706.09|3697.39|3705.75|3697.05|22
1640911800000|2021-12-31 00:50:00|3706.08|3697.38|3705.98|3697.28|3706.62|3697.92|3705.98|3697.28|23
1640911810000|2021-12-31 00:50:10|3705.9|3697.2|3703.65|3694.95|3705.9|3697.2|3703.57|3694.87|28
1640911820000|2021-12-31 00:50:20|3703.86|3695.16|3705.71|3697.01|3705.71|3697.01|3703.19|3694.49|34
1640911830000|2021-12-31 00:50:30|3705.76|3697.06|3706.18|3697.48|3706.86|3698.16|3705.56|3696.86|35
1640911840000|2021-12-31 00:50:40|3705.89|3697.19|3706.02|3697.32|3706.24|3697.54|3705.85|3697.15|29
1640911850000|2021-12-31 00:50:50|3706.03|3697.33|3706.15|3697.45|3706.25|3697.55|3706|3697.3|30
1640911860000|2021-12-31 00:51:00|3706.16|3697.46|3705.7|3697|3706.58|3697.88|3705.65|3696.95|36
1640911870000|2021-12-31 00:51:10|3705.8|3697.1|3705.6|3696.9|3705.83|3697.13|3705.6|3696.9|18
1640911880000|2021-12-31 00:51:20|3705.65|3696.95|3707.14|3698.44|3707.24|3698.54|3705.59|3696.89|34
1640911890000|2021-12-31 00:51:30|3707.11|3698.41|3706.71|3698.01|3707.16|3698.46|3706.48|3697.78|30
1640911900000|2021-12-31 00:51:40|3706.72|3698.02|3707.21|3698.51|3707.38|3698.68|3706.64|3697.94|28
1640911910000|2021-12-31 00:51:50|3707.24|3698.54|3706.9|3698.2|3707.31|3698.61|3706.55|3697.85|31
1640911920000|2021-12-31 00:52:00|3706.89|3698.19|3706.51|3697.81|3706.9|3698.2|3706.02|3697.32|29
1640911930000|2021-12-31 00:52:10|3706.54|3697.84|3706.41|3697.71|3706.57|3697.87|3705.9|3697.2|26
1640911940000|2021-12-31 00:52:20|3706.36|3697.66|3706.36|3697.66|3706.41|3697.71|3706.32|3697.62|8
1640911950000|2021-12-31 00:52:30|3706.32|3697.62|3706.22|3697.52|3706.66|3697.96|3706.22|3697.52|12
1640911960000|2021-12-31 00:52:40|3705.84|3697.14|3706.1|3697.4|3706.24|3697.54|3705.71|3697.01|26
1640911970000|2021-12-31 00:52:50|3706.19|3697.49|3706.2|3697.5|3706.22|3697.52|3706.07|3697.37|25
1640911980000|2021-12-31 00:53:00|3706.25|3697.55|3705.79|3697.09|3706.32|3697.62|3705.56|3696.86|26
1640911990000|2021-12-31 00:53:10|3705.76|3697.06|3705.72|3697.02|3705.92|3697.22|3705.69|3696.99|28
1640912000000|2021-12-31 00:53:20|3705.8|3697.1|3710.05|3701.35|3710.05|3701.35|3705.44|3696.74|34
1640912010000|2021-12-31 00:53:30|3710.53|3701.83|3711.57|3702.87|3712.35|3703.65|3710.53|3701.83|38
1640912020000|2021-12-31 00:53:40|3711.68|3702.98|3711.22|3702.52|3711.82|3703.12|3710.98|3702.28|34
1640912030000|2021-12-31 00:53:50|3711.34|3702.64|3711.57|3702.87|3711.68|3702.98|3711.22|3702.52|24
1640912040000|2021-12-31 00:54:00|3711.59|3702.89|3710.94|3702.24|3711.83|3703.13|3710.71|3702.01|37
1640912050000|2021-12-31 00:54:10|3711.17|3702.47|3710.72|3702.02|3711.17|3702.47|3710.01|3701.31|33
1640912060000|2021-12-31 00:54:20|3710.66|3701.96|3710.9|3702.2|3711.61|3702.91|3710.52|3701.82|30
1640912070000|2021-12-31 00:54:30|3711|3702.3|3712.02|3703.32|3712.17|3703.47|3710.76|3702.06|30
1640912080000|2021-12-31 00:54:40|3712.03|3703.33|3712.21|3703.51|3712.47|3703.77|3712.03|3703.33|34
1640912090000|2021-12-31 00:54:50|3712.24|3703.54|3713.27|3704.57|3713.62|3704.92|3712.24|3703.54|33
1640912100000|2021-12-31 00:55:00|3713.28|3704.58|3713.82|3705.12|3713.86|3705.16|3713.14|3704.44|29
1640912110000|2021-12-31 00:55:10|3713.8|3705.1|3713.51|3704.81|3713.8|3705.1|3713.27|3704.57|23
1640912120000|2021-12-31 00:55:20|3713.67|3704.97|3711.57|3702.87|3713.67|3704.97|3711.43|3702.73|27
1640912130000|2021-12-31 00:55:30|3711.62|3702.92|3708.26|3699.56|3711.85|3703.15|3708.16|3699.46|35
1640912140000|2021-12-31 00:55:40|3708.52|3699.82|3709.14|3700.44|3709.14|3700.44|3708.23|3699.53|35
1640912150000|2021-12-31 00:55:50|3709.08|3700.38|3710.06|3701.36|3710.14|3701.44|3709.06|3700.36|37
1640912160000|2021-12-31 00:56:00|3710.09|3701.39|3711.28|3702.58|3711.28|3702.58|3709.68|3700.98|34
1640912170000|2021-12-31 00:56:10|3711.31|3702.61|3712.65|3703.95|3712.99|3704.29|3711.31|3702.61|32
1640912180000|2021-12-31 00:56:20|3712.47|3703.77|3712.78|3704.08|3712.78|3704.08|3712.45|3703.75|26
1640912190000|2021-12-31 00:56:30|3712.79|3704.09|3713.22|3704.52|3713.37|3704.67|3712.25|3703.55|33
1640912200000|2021-12-31 00:56:40|3713.18|3704.48|3712.94|3704.24|3713.19|3704.49|3712.85|3704.15|27
1640912210000|2021-12-31 00:56:50|3712.99|3704.29|3711.55|3702.85|3712.99|3704.29|3710.71|3702.01|33
1640912220000|2021-12-31 00:57:00|3711.66|3702.96|3712.15|3703.45|3712.35|3703.65|3711.66|3702.96|35
1640912230000|2021-12-31 00:57:10|3712.11|3703.41|3711.32|3702.62|3712.11|3703.41|3710.36|3701.66|36
1640912240000|2021-12-31 00:57:20|3711.23|3702.53|3711.5|3702.8|3711.69|3702.99|3710.68|3701.98|33
1640912250000|2021-12-31 00:57:30|3711.54|3702.84|3710.81|3702.11|3711.54|3702.84|3710.81|3702.11|25
1640912260000|2021-12-31 00:57:40|3710.86|3702.16|3711.12|3702.42|3711.26|3702.56|3710.5|3701.8|35
1640912270000|2021-12-31 00:57:50|3710.8|3702.1|3711.32|3702.62|3711.4|3702.7|3710.8|3702.1|26
1640912280000|2021-12-31 00:58:00|3711.35|3702.65|3710.76|3702.06|3711.35|3702.65|3709.95|3701.25|33
1640912290000|2021-12-31 00:58:10|3710.75|3702.05|3709.62|3700.92|3711.38|3702.68|3709.62|3700.92|27
1640912300000|2021-12-31 00:58:20|3710.11|3701.41|3707.66|3698.96|3710.11|3701.41|3707.37|3698.67|38
1640912310000|2021-12-31 00:58:30|3707.72|3699.02|3707.4|3698.7|3708.23|3699.53|3707.35|3698.65|32
1640912320000|2021-12-31 00:58:40|3707.42|3698.72|3707.58|3698.88|3707.83|3699.13|3706.8|3698.1|26
1640912330000|2021-12-31 00:58:50|3707.47|3698.77|3707.43|3698.73|3707.7|3699|3707.31|3698.61|32
1640912340000|2021-12-31 00:59:00|3707.41|3698.71|3705.8|3697.1|3707.7|3699|3705.35|3696.65|32
1640912350000|2021-12-31 00:59:10|3705.07|3696.37|3706.28|3697.58|3706.35|3697.65|3705.07|3696.37|35
1640912360000|2021-12-31 00:59:20|3706.16|3697.46|3705.89|3697.19|3707.03|3698.33|3705.81|3697.11|35
1640912370000|2021-12-31 00:59:30|3705.88|3697.18|3706.24|3697.54|3706.6|3697.9|3705.88|3697.18|24
1640912380000|2021-12-31 00:59:40|3706.33|3697.63|3706.32|3697.62|3706.67|3697.97|3705.92|3697.22|32
1640912390000|2021-12-31 00:59:50|3706.33|3697.63|3706.15|3697.45|3707.55|3698.85|3706.13|3697.43|25
1640912400000|2021-12-31 01:00:00|3705.96|3697.26|3706.85|3698.15|3707.39|3698.69|3705.92|3697.22|28
1640912410000|2021-12-31 01:00:10|3706.99|3698.29|3709.4|3700.7|3709.4|3700.7|3706.3|3697.6|34
1640912420000|2021-12-31 01:00:20|3709.45|3700.75|3709.94|3701.24|3710.51|3701.81|3709.45|3700.75|35
1640912430000|2021-12-31 01:00:30|3709.96|3701.26|3708.53|3699.83|3709.97|3701.27|3708.53|3699.83|25
1640912440000|2021-12-31 01:00:40|3708.39|3699.69|3709.91|3701.21|3709.91|3701.21|3707.72|3699.02|33
1640912450000|2021-12-31 01:00:50|3709.79|3701.09|3709.77|3701.07|3709.96|3701.26|3709.6|3700.9|32
1640912460000|2021-12-31 01:01:00|3709.92|3701.22|3706.33|3697.63|3709.94|3701.24|3706.3|3697.6|37
1640912470000|2021-12-31 01:01:10|3706.16|3697.46|3706.04|3697.34|3706.55|3697.85|3706.04|3697.34|31
1640912480000|2021-12-31 01:01:20|3706.08|3697.38|3705.9|3697.2|3706.4|3697.7|3705.89|3697.19|26
1640912490000|2021-12-31 01:01:30|3705.41|3696.71|3703.92|3695.22|3705.68|3696.98|3703.92|3695.22|32
1640912500000|2021-12-31 01:01:40|3703.91|3695.21|3703.76|3695.06|3703.94|3695.24|3703.7|3695|27
1640912510000|2021-12-31 01:01:50|3703.75|3695.05|3703.39|3694.69|3703.9|3695.2|3703.39|3694.69|24
1640912520000|2021-12-31 01:02:00|3703.48|3694.78|3702.2|3693.5|3703.48|3694.78|3701.38|3692.68|30
1640912530000|2021-12-31 01:02:10|3702.23|3693.53|3702.6|3693.9|3702.66|3693.96|3701.96|3693.26|34
1640912540000|2021-12-31 01:02:20|3702.62|3693.92|3702.25|3693.55|3702.62|3693.92|3702.25|3693.55|15
1640912550000|2021-12-31 01:02:30|3702.21|3693.51|3702.33|3693.63|3702.61|3693.91|3702.1|3693.4|17
1640912560000|2021-12-31 01:02:40|3702.45|3693.75|3702.64|3693.94|3702.74|3694.04|3702.22|3693.52|31
1640912570000|2021-12-31 01:02:50|3702.61|3693.91|3704.73|3696.03|3704.73|3696.03|3702.55|3693.85|27
1640912580000|2021-12-31 01:03:00|3704.7|3696|3704.71|3696.01|3705.44|3696.74|3704.7|3696|23
1640912590000|2021-12-31 01:03:10|3704.88|3696.18|3704.72|3696.02|3705.38|3696.68|3704.72|3696.02|18
1640912600000|2021-12-31 01:03:20|3704.84|3696.14|3705.33|3696.63|3706.13|3697.43|3704.82|3696.12|38
1640912610000|2021-12-31 01:03:30|3705.34|3696.64|3706.22|3697.52|3706.22|3697.52|3705.12|3696.42|36
1640912620000|2021-12-31 01:03:40|3706.24|3697.54|3706.83|3698.13|3707.13|3698.43|3706.24|3697.54|33
1640912630000|2021-12-31 01:03:50|3706.84|3698.14|3707.87|3699.17|3708.11|3699.41|3706.7|3698|27
1640912640000|2021-12-31 01:04:00|3707.96|3699.26|3707.84|3699.14|3708.28|3699.58|3707.63|3698.93|32
1640912650000|2021-12-31 01:04:10|3707.85|3699.15|3707.69|3698.99|3707.95|3699.25|3707.55|3698.85|31
1640912660000|2021-12-31 01:04:20|3707.7|3699|3707.76|3699.06|3707.98|3699.28|3707.66|3698.96|25
1640912670000|2021-12-31 01:04:30|3707.73|3699.03|3708.02|3699.32|3708.2|3699.5|3707.69|3698.99|32
1640912680000|2021-12-31 01:04:40|3708.09|3699.39|3707.15|3698.45|3708.09|3699.39|3706.94|3698.24|19
1640912690000|2021-12-31 01:04:50|3707.16|3698.46|3704.87|3696.17|3707.16|3698.46|3704.8|3696.1|30
1640912700000|2021-12-31 01:05:00|3704.86|3696.16|3705.31|3696.61|3705.6|3696.9|3704.33|3695.63|31
1640912710000|2021-12-31 01:05:10|3705.3|3696.6|3704.89|3696.19|3705.3|3696.6|3704.18|3695.48|37
1640912720000|2021-12-31 01:05:20|3705.04|3696.34|3706.02|3697.32|3706.06|3697.36|3705.04|3696.34|37
1640912730000|2021-12-31 01:05:30|3706.13|3697.43|3706.25|3697.55|3706.26|3697.56|3705.98|3697.28|32
1640912740000|2021-12-31 01:05:40|3706.31|3697.61|3706.45|3697.75|3707.19|3698.49|3706.16|3697.46|35
1640912750000|2021-12-31 01:05:50|3706.56|3697.86|3706.54|3697.84|3706.98|3698.28|3706.46|3697.76|21
1640912760000|2021-12-31 01:06:00|3706.53|3697.83|3705.3|3696.6|3706.53|3697.83|3705.3|3696.6|31
1640912770000|2021-12-31 01:06:10|3705.29|3696.59|3705.4|3696.7|3706.46|3697.76|3705.01|3696.31|24
1640912780000|2021-12-31 01:06:20|3705.43|3696.73|3705.21|3696.51|3706.48|3697.78|3705.21|3696.51|31
1640912790000|2021-12-31 01:06:30|3705.32|3696.62|3704.59|3695.89|3706.4|3697.7|3704.59|3695.89|25
1640912800000|2021-12-31 01:06:40|3704.65|3695.95|3702.77|3694.07|3704.65|3695.95|3702.75|3694.05|25
1640912810000|2021-12-31 01:06:50|3702.75|3694.05|3702.93|3694.23|3703.44|3694.74|3702.37|3693.67|36
1640912820000|2021-12-31 01:07:00|3702.92|3694.22|3702.8|3694.1|3702.92|3694.22|3702.3|3693.6|26
1640912830000|2021-12-31 01:07:10|3702.75|3694.05|3702.94|3694.24|3703.01|3694.31|3702.74|3694.04|28
1640912840000|2021-12-31 01:07:20|3702.96|3694.26|3700.16|3691.46|3703.02|3694.32|3700.16|3691.46|33
1640912850000|2021-12-31 01:07:30|3699.93|3691.23|3699.29|3690.59|3699.97|3691.27|3699.29|3690.59|32
1640912860000|2021-12-31 01:07:40|3699.12|3690.42|3699.47|3690.77|3700.31|3691.61|3698.04|3689.34|40
1640912870000|2021-12-31 01:07:50|3699.18|3690.48|3698.45|3689.75|3699.18|3690.48|3698.29|3689.59|38
1640912880000|2021-12-31 01:08:00|3698.47|3689.77|3698.11|3689.41|3698.99|3690.29|3698.11|3689.41|38
1640912890000|2021-12-31 01:08:10|3698.12|3689.42|3698.17|3689.47|3698.57|3689.87|3697.95|3689.25|35
1640912900000|2021-12-31 01:08:20|3698.16|3689.46|3696.47|3687.77|3698.29|3689.59|3696.47|3687.77|36
1640912910000|2021-12-31 01:08:30|3696.37|3687.67|3691.81|3683.11|3696.39|3687.69|3691.81|3683.11|36
1640912920000|2021-12-31 01:08:40|3691.47|3682.77|3692.03|3683.33|3693|3684.3|3690.86|3682.16|34
1640912930000|2021-12-31 01:08:50|3692.09|3683.39|3693.7|3685|3693.7|3685|3691.87|3683.17|33
1640912940000|2021-12-31 01:09:00|3693.9|3685.2|3695.04|3686.34|3695.47|3686.77|3693.9|3685.2|32
1640912950000|2021-12-31 01:09:10|3695.03|3686.33|3695.29|3686.59|3695.37|3686.67|3694.89|3686.19|28
1640912960000|2021-12-31 01:09:20|3695.13|3686.43|3695.02|3686.32|3695.35|3686.65|3694.96|3686.26|31
1640912970000|2021-12-31 01:09:30|3695.11|3686.41|3695.12|3686.42|3695.76|3687.06|3694.9|3686.2|28
1640912980000|2021-12-31 01:09:40|3694.95|3686.25|3695.64|3686.94|3696.05|3687.35|3694.95|3686.25|28
1640912990000|2021-12-31 01:09:50|3695.74|3687.04|3694.81|3686.11|3695.74|3687.04|3694.51|3685.81|30
1640913000000|2021-12-31 01:10:00|3694.75|3686.05|3693.55|3684.85|3694.75|3686.05|3693.52|3684.82|33
1640913010000|2021-12-31 01:10:10|3693.62|3684.92|3694.47|3685.77|3694.47|3685.77|3693.24|3684.54|27
1640913020000|2021-12-31 01:10:20|3694.11|3685.41|3694.54|3685.84|3694.73|3686.03|3693.89|3685.19|36
1640913030000|2021-12-31 01:10:30|3694.52|3685.82|3694.51|3685.81|3694.58|3685.88|3694.38|3685.68|34
1640913040000|2021-12-31 01:10:40|3694.47|3685.77|3693.64|3684.94|3694.47|3685.77|3693.29|3684.59|34
1640913050000|2021-12-31 01:10:50|3693.74|3685.04|3693.62|3684.92|3693.86|3685.16|3693.62|3684.92|30
1640913060000|2021-12-31 01:11:00|3693.59|3684.89|3691.05|3682.35|3693.59|3684.89|3691.05|3682.35|36
1640913070000|2021-12-31 01:11:10|3691.02|3682.32|3692.26|3683.56|3692.35|3683.65|3690.97|3682.27|31
1640913080000|2021-12-31 01:11:20|3692.25|3683.55|3692.73|3684.03|3692.74|3684.04|3692.25|3683.55|35
1640913090000|2021-12-31 01:11:30|3692.8|3684.1|3692.2|3683.5|3693.05|3684.35|3692.17|3683.47|34
1640913100000|2021-12-31 01:11:40|3692.23|3683.53|3692.54|3683.84|3692.61|3683.91|3691.39|3682.69|37
1640913110000|2021-12-31 01:11:50|3692.57|3683.87|3693.91|3685.21|3693.91|3685.21|3692.02|3683.32|36
1640913120000|2021-12-31 01:12:00|3693.41|3684.71|3693.21|3684.51|3693.41|3684.71|3693.04|3684.34|37
1640913130000|2021-12-31 01:12:10|3693.25|3684.55|3692.86|3684.16|3693.36|3684.66|3692.03|3683.33|33
1640913140000|2021-12-31 01:12:20|3692.88|3684.18|3692.84|3684.14|3692.98|3684.28|3692.51|3683.81|32
1640913150000|2021-12-31 01:12:30|3692.98|3684.28|3696.46|3687.76|3696.46|3687.76|3692.98|3684.28|26
1640913160000|2021-12-31 01:12:40|3696.09|3687.39|3697.95|3689.25|3698.12|3689.42|3695.86|3687.16|26
1640913170000|2021-12-31 01:12:50|3697.91|3689.21|3696.58|3687.88|3698.02|3689.32|3696.58|3687.88|24
1640913180000|2021-12-31 01:13:00|3696.59|3687.89|3694.55|3685.85|3696.59|3687.89|3694.26|3685.56|35
1640913190000|2021-12-31 01:13:10|3694.54|3685.84|3694.37|3685.67|3694.55|3685.85|3693.42|3684.72|39
1640913200000|2021-12-31 01:13:20|3694.35|3685.65|3694.4|3685.7|3695.06|3686.36|3694.19|3685.49|38
1640913210000|2021-12-31 01:13:30|3694.41|3685.71|3694.48|3685.78|3694.84|3686.14|3694.34|3685.64|32
1640913220000|2021-12-31 01:13:40|3694.6|3685.9|3694.56|3685.86|3694.67|3685.97|3694.19|3685.49|23
1640913230000|2021-12-31 01:13:50|3694.64|3685.94|3696.77|3688.07|3697.09|3688.39|3694.64|3685.94|37
1640913240000|2021-12-31 01:14:00|3696.79|3688.09|3696.49|3687.79|3696.79|3688.09|3695.88|3687.18|33
1640913250000|2021-12-31 01:14:10|3696.51|3687.81|3696.57|3687.87|3696.95|3688.25|3696.36|3687.66|31
1640913260000|2021-12-31 01:14:20|3696.59|3687.89|3698.78|3690.08|3699.04|3690.34|3696.59|3687.89|33
1640913270000|2021-12-31 01:14:30|3698.88|3690.18|3700.29|3691.59|3700.38|3691.68|3698.65|3689.95|35
1640913280000|2021-12-31 01:14:40|3700.28|3691.58|3699.71|3691.01|3700.29|3691.59|3699.71|3691.01|32
1640913290000|2021-12-31 01:14:50|3699.74|3691.04|3700.05|3691.35|3700.05|3691.35|3699.62|3690.92|25
1640913300000|2021-12-31 01:15:00|3700.17|3691.47|3698.54|3689.84|3700.17|3691.47|3698.5|3689.8|35
1640913310000|2021-12-31 01:15:10|3698.52|3689.82|3699.38|3690.68|3699.42|3690.72|3698.33|3689.63|33
1640913320000|2021-12-31 01:15:20|3699.39|3690.69|3700.64|3691.94|3700.7|3692|3699.12|3690.42|29
1640913330000|2021-12-31 01:15:30|3700.92|3692.22|3700.73|3692.03|3700.92|3692.22|3700.41|3691.71|25
1640913340000|2021-12-31 01:15:40|3700.71|3692.01|3701.9|3693.2|3701.9|3693.2|3700.69|3691.99|25
1640913350000|2021-12-31 01:15:50|3701.89|3693.19|3701.95|3693.25|3702.36|3693.66|3701.66|3692.96|36
1640913360000|2021-12-31 01:16:00|3701.96|3693.26|3702.14|3693.44|3702.18|3693.48|3701.04|3692.34|30
1640913370000|2021-12-31 01:16:10|3702.18|3693.48|3702.84|3694.14|3702.84|3694.14|3702.09|3693.39|19
1640913380000|2021-12-31 01:16:20|3702.97|3694.27|3703.74|3695.04|3703.99|3695.29|3702.97|3694.27|25
1640913390000|2021-12-31 01:16:30|3703.76|3695.06|3703.26|3694.56|3703.9|3695.2|3703.08|3694.38|36
1640913400000|2021-12-31 01:16:40|3703.28|3694.58|3702.54|3693.84|3703.39|3694.69|3702.51|3693.81|25
1640913410000|2021-12-31 01:16:50|3702.52|3693.82|3702.69|3693.99|3702.69|3693.99|3702.29|3693.59|23
1640913420000|2021-12-31 01:17:00|3702.68|3693.98|3702.74|3694.04|3702.74|3694.04|3702.54|3693.84|6
1640913430000|2021-12-31 01:17:10|3702.95|3694.25|3702.61|3693.91|3702.97|3694.27|3702.61|3693.91|16
1640913440000|2021-12-31 01:17:20|3702.6|3693.9|3700.78|3692.08|3702.6|3693.9|3700.72|3692.02|14
1640913450000|2021-12-31 01:17:30|3700.79|3692.09|3703.95|3695.25|3703.95|3695.25|3700.54|3691.84|27
1640913460000|2021-12-31 01:17:40|3703.77|3695.07|3703.02|3694.32|3703.77|3695.07|3702.93|3694.23|35
1640913470000|2021-12-31 01:17:50|3702.82|3694.12|3702.82|3694.12|3703|3694.3|3702.73|3694.03|15
1640913480000|2021-12-31 01:18:00|3702.84|3694.14|3703.59|3694.89|3704|3695.3|3702.84|3694.14|27
1640913490000|2021-12-31 01:18:10|3703.53|3694.83|3703.38|3694.68|3703.53|3694.83|3703.36|3694.66|14
1640913500000|2021-12-31 01:18:20|3703.39|3694.69|3703.15|3694.45|3703.44|3694.74|3703.15|3694.45|16
1640913510000|2021-12-31 01:18:30|3703.21|3694.51|3703.45|3694.75|3703.45|3694.75|3703.21|3694.51|18
1640913520000|2021-12-31 01:18:40|3703.47|3694.77|3703.47|3694.77|3703.48|3694.78|3703.47|3694.77|5
1640913530000|2021-12-31 01:18:50|3703.48|3694.78|3704.11|3695.41|3704.36|3695.66|3703.48|3694.78|27
1640913540000|2021-12-31 01:19:00|3704.77|3696.07|3705.31|3696.61|3706.19|3697.49|3704.77|3696.07|38
1640913550000|2021-12-31 01:19:10|3705.32|3696.62|3705.84|3697.14|3706.12|3697.42|3705.32|3696.62|21
1640913560000|2021-12-31 01:19:20|3705.86|3697.16|3706.8|3698.1|3706.8|3698.1|3705.65|3696.95|22
1640913570000|2021-12-31 01:19:30|3706.77|3698.07|3706.87|3698.17|3706.98|3698.28|3705.96|3697.26|24
1640913580000|2021-12-31 01:19:40|3706.91|3698.21|3708.15|3699.45|3708.17|3699.47|3706.08|3697.38|30
1640913590000|2021-12-31 01:19:50|3708.3|3699.6|3708.15|3699.45|3708.3|3699.6|3708.15|3699.45|3
1640913600000|2021-12-31 01:20:00|3708.19|3699.49|3707.6|3698.9|3708.27|3699.57|3707.11|3698.41|29
1640913610000|2021-12-31 01:20:10|3707.62|3698.92|3707.73|3699.03|3707.87|3699.17|3707.58|3698.88|22
1640913620000|2021-12-31 01:20:20|3707.7|3699|3708.53|3699.83|3708.59|3699.89|3707.69|3698.99|30
1640913630000|2021-12-31 01:20:30|3708.38|3699.68|3710.23|3701.53|3710.25|3701.55|3707.88|3699.18|32
1640913640000|2021-12-31 01:20:40|3709.31|3700.61|3709.23|3700.53|3710.19|3701.49|3708.95|3700.25|28
1640913650000|2021-12-31 01:20:50|3709.21|3700.51|3711.16|3702.46|3711.26|3702.56|3708.81|3700.11|32
1640913660000|2021-12-31 01:21:00|3711.13|3702.43|3712.6|3703.9|3712.62|3703.92|3710.99|3702.29|34
1640913670000|2021-12-31 01:21:10|3712.62|3703.92|3713.78|3705.08|3713.82|3705.12|3712.56|3703.86|34
1640913680000|2021-12-31 01:21:20|3713.82|3705.12|3713.35|3704.65|3713.82|3705.12|3712.79|3704.09|38
1640913690000|2021-12-31 01:21:30|3713.43|3704.73|3713.81|3705.11|3714.08|3705.38|3713.43|3704.73|26
1640913700000|2021-12-31 01:21:40|3713.82|3705.12|3714.55|3705.85|3714.73|3706.03|3713.63|3704.93|32
1640913710000|2021-12-31 01:21:50|3715.03|3706.33|3715.16|3706.46|3715.65|3706.95|3714.64|3705.94|39
1640913720000|2021-12-31 01:22:00|3715.52|3706.82|3715.44|3706.74|3715.63|3706.93|3714.77|3706.07|37
1640913730000|2021-12-31 01:22:10|3715.47|3706.77|3717.74|3709.04|3717.81|3709.11|3715.19|3706.49|38
1640913740000|2021-12-31 01:22:20|3717.75|3709.05|3717.78|3709.08|3718.14|3709.44|3717.57|3708.87|38
1640913750000|2021-12-31 01:22:30|3717.84|3709.14|3717.16|3708.46|3718.05|3709.35|3717.16|3708.46|36
1640913760000|2021-12-31 01:22:40|3717.02|3708.32|3719.39|3710.69|3719.4|3710.7|3717.02|3708.32|37
1640913770000|2021-12-31 01:22:50|3719.85|3711.15|3723.73|3715.03|3723.73|3715.03|3719.74|3711.04|39
1640913780000|2021-12-31 01:23:00|3723.82|3715.12|3722.76|3714.06|3723.96|3715.26|3722.56|3713.86|36
1640913790000|2021-12-31 01:23:10|3722.74|3714.04|3722.45|3713.75|3722.83|3714.13|3721.43|3712.73|36
1640913800000|2021-12-31 01:23:20|3722.41|3713.71|3722.64|3713.94|3722.64|3713.94|3721.62|3712.92|36
1640913810000|2021-12-31 01:23:30|3722.67|3713.97|3721.81|3713.11|3722.69|3713.99|3721.81|3713.11|36
1640913820000|2021-12-31 01:23:40|3721.8|3713.1|3722.3|3713.6|3722.5|3713.8|3721.8|3713.1|38
1640913830000|2021-12-31 01:23:50|3722.31|3713.61|3722.32|3713.62|3722.54|3713.84|3721.78|3713.08|34
1640913840000|2021-12-31 01:24:00|3722.38|3713.68|3724.36|3715.66|3724.41|3715.71|3722.27|3713.57|31
1640913850000|2021-12-31 01:24:10|3724.39|3715.69|3725.44|3716.74|3726.06|3717.36|3723.82|3715.12|35
1640913860000|2021-12-31 01:24:20|3725.55|3716.85|3725.49|3716.79|3725.68|3716.98|3725.31|3716.61|32
1640913870000|2021-12-31 01:24:30|3725.67|3716.97|3727.73|3719.03|3728.01|3719.31|3725.67|3716.97|35
1640913880000|2021-12-31 01:24:40|3727.65|3718.95|3726.47|3717.77|3727.65|3718.95|3726.19|3717.49|36
1640913890000|2021-12-31 01:24:50|3726.45|3717.75|3728.53|3719.83|3728.53|3719.83|3726.45|3717.75|23
1640913900000|2021-12-31 01:25:00|3727.92|3719.22|3729.91|3721.21|3730.01|3721.31|3727.92|3719.22|37
1640913910000|2021-12-31 01:25:10|3729.97|3721.27|3730.89|3722.19|3730.9|3722.2|3729.48|3720.78|27
1640913920000|2021-12-31 01:25:20|3731.04|3722.34|3731.4|3722.7|3733.23|3724.53|3730.86|3722.16|36
1640913930000|2021-12-31 01:25:30|3731.42|3722.72|3730.68|3721.98|3731.48|3722.78|3730.19|3721.49|33
1640913940000|2021-12-31 01:25:40|3730.14|3721.44|3729.84|3721.14|3730.93|3722.23|3729.73|3721.03|36
1640913950000|2021-12-31 01:25:50|3730.03|3721.33|3730.16|3721.46|3730.46|3721.76|3729.92|3721.22|27
1640913960000|2021-12-31 01:26:00|3730.34|3721.64|3730.31|3721.61|3730.38|3721.68|3730.01|3721.31|29
1640913970000|2021-12-31 01:26:10|3730.16|3721.46|3730.61|3721.91|3730.61|3721.91|3729.6|3720.9|34
1640913980000|2021-12-31 01:26:20|3731.33|3722.63|3730.65|3721.95|3731.33|3722.63|3730.4|3721.7|38
1640913990000|2021-12-31 01:26:30|3730.62|3721.92|3730.82|3722.12|3730.82|3722.12|3730.61|3721.91|32
1640914000000|2021-12-31 01:26:40|3730.75|3722.05|3730.21|3721.51|3730.82|3722.12|3730.11|3721.41|29
1640914010000|2021-12-31 01:26:50|3730.17|3721.47|3730.18|3721.48|3730.34|3721.64|3730.16|3721.46|18
1640914020000|2021-12-31 01:27:00|3730.26|3721.56|3730.38|3721.68|3730.43|3721.73|3730.24|3721.54|17
1640914030000|2021-12-31 01:27:10|3730.34|3721.64|3730.48|3721.78|3730.48|3721.78|3730.34|3721.64|22
1640914040000|2021-12-31 01:27:20|3730.47|3721.77|3730.47|3721.77|3730.47|3721.77|3730.47|3721.77|1
1640914050000|2021-12-31 01:27:30|3730.58|3721.88|3729.78|3721.08|3730.92|3722.22|3729.63|3720.93|25
1640914060000|2021-12-31 01:27:40|3729.64|3720.94|3729.5|3720.8|3729.74|3721.04|3729.36|3720.66|33
1640914070000|2021-12-31 01:27:50|3729.52|3720.82|3730.39|3721.69|3730.69|3721.99|3729.38|3720.68|37
1640914080000|2021-12-31 01:28:00|3730.66|3721.96|3730.18|3721.48|3730.77|3722.07|3729.99|3721.29|35
1640914090000|2021-12-31 01:28:10|3729.97|3721.27|3729.6|3720.9|3730.27|3721.57|3729.47|3720.77|24
1640914100000|2021-12-31 01:28:20|3729.47|3720.77|3725.86|3717.16|3729.47|3720.77|3725.86|3717.16|39
1640914110000|2021-12-31 01:28:30|3725.21|3716.51|3726.02|3717.32|3726.16|3717.46|3724.64|3715.94|36
1640914120000|2021-12-31 01:28:40|3726|3717.3|3727.98|3719.28|3728.41|3719.71|3726|3717.3|38
1640914130000|2021-12-31 01:28:50|3727.99|3719.29|3725.94|3717.24|3728.41|3719.71|3725.63|3716.93|34
1640914140000|2021-12-31 01:29:00|3726.05|3717.35|3725.37|3716.67|3726.05|3717.35|3725.23|3716.53|36
1640914150000|2021-12-31 01:29:10|3725.39|3716.69|3725.87|3717.17|3725.97|3717.27|3725.25|3716.55|36
1640914160000|2021-12-31 01:29:20|3726.24|3717.54|3727.59|3718.89|3728.16|3719.46|3726.24|3717.54|35
1640914170000|2021-12-31 01:29:30|3727.56|3718.86|3727.57|3718.87|3727.98|3719.28|3727.48|3718.78|38
1640914180000|2021-12-31 01:29:40|3727.73|3719.03|3727.26|3718.56|3727.9|3719.2|3727.26|3718.56|35
1640914190000|2021-12-31 01:29:50|3727.39|3718.69|3726.61|3717.91|3727.49|3718.79|3726.28|3717.58|34
1640914200000|2021-12-31 01:30:00|3726.58|3717.88|3726.13|3717.43|3726.68|3717.98|3726.08|3717.38|29
1640914210000|2021-12-31 01:30:10|3726.01|3717.31|3724.25|3715.55|3726.87|3718.17|3724.25|3715.55|18
1640914220000|2021-12-31 01:30:20|3724.24|3715.54|3723.46|3714.76|3724.24|3715.54|3722.26|3713.56|33
1640914230000|2021-12-31 01:30:30|3723.47|3714.77|3723.64|3714.94|3723.81|3715.11|3723.31|3714.61|26
1640914240000|2021-12-31 01:30:40|3723.74|3715.04|3723.61|3714.91|3723.87|3715.17|3723.46|3714.76|32
1640914250000|2021-12-31 01:30:50|3723.87|3715.17|3725.09|3716.39|3725.35|3716.65|3723.61|3714.91|29
1640914260000|2021-12-31 01:31:00|3725.13|3716.43|3724.45|3715.75|3725.43|3716.73|3724.38|3715.68|38
1640914270000|2021-12-31 01:31:10|3724.49|3715.79|3724.94|3716.24|3725.03|3716.33|3724.49|3715.79|33
1640914280000|2021-12-31 01:31:20|3724.95|3716.25|3727.07|3718.37|3727.08|3718.38|3724.9|3716.2|25
1640914290000|2021-12-31 01:31:30|3727.06|3718.36|3728.15|3719.45|3728.69|3719.99|3727.05|3718.35|32
1640914300000|2021-12-31 01:31:40|3728.12|3719.42|3729.11|3720.41|3729.44|3720.74|3727.87|3719.17|36
1640914310000|2021-12-31 01:31:50|3729.1|3720.4|3729.27|3720.57|3729.28|3720.58|3729.05|3720.35|26
1640914320000|2021-12-31 01:32:00|3729.01|3720.31|3729|3720.3|3729.02|3720.32|3728.51|3719.81|26
1640914330000|2021-12-31 01:32:10|3728.99|3720.29|3730.62|3721.92|3730.8|3722.1|3728.99|3720.29|36
1640914340000|2021-12-31 01:32:20|3730.71|3722.01|3729.92|3721.22|3730.75|3722.05|3729.92|3721.22|32
1640914350000|2021-12-31 01:32:30|3730.16|3721.46|3734.71|3726.01|3736.58|3727.88|3730.16|3721.46|39
1640914360000|2021-12-31 01:32:40|3734.8|3726.1|3743.32|3734.62|3744.51|3735.81|3734.13|3725.43|40
1640914370000|2021-12-31 01:32:50|3743.44|3734.74|3740.01|3731.31|3743.44|3734.74|3739.98|3731.28|40
1640914380000|2021-12-31 01:33:00|3740.19|3731.49|3738.7|3730|3740.23|3731.53|3738.12|3729.42|40
1640914390000|2021-12-31 01:33:10|3738.71|3730.01|3737.76|3729.06|3738.71|3730.01|3737.5|3728.8|35
1640914400000|2021-12-31 01:33:20|3737.72|3729.02|3736.67|3727.97|3737.97|3729.27|3735.55|3726.85|38
1640914410000|2021-12-31 01:33:30|3736.83|3728.13|3737.81|3729.11|3737.9|3729.2|3736.02|3727.32|35
1640914420000|2021-12-31 01:33:40|3737.06|3728.36|3738.61|3729.91|3738.61|3729.91|3736.69|3727.99|39
1640914430000|2021-12-31 01:33:50|3738.64|3729.94|3737.66|3728.96|3738.64|3729.94|3737.31|3728.61|37
1640914440000|2021-12-31 01:34:00|3737.59|3728.89|3737.39|3728.69|3737.86|3729.16|3736.63|3727.93|35
1640914450000|2021-12-31 01:34:10|3737.35|3728.65|3737.3|3728.6|3737.83|3729.13|3737.3|3728.6|36
1640914460000|2021-12-31 01:34:20|3737.51|3728.81|3736.26|3727.56|3737.54|3728.84|3736.22|3727.52|29
1640914470000|2021-12-31 01:34:30|3735.54|3726.84|3735.37|3726.67|3735.7|3727|3734.53|3725.83|33
1640914480000|2021-12-31 01:34:40|3735.36|3726.66|3734.95|3726.25|3735.87|3727.17|3734.51|3725.81|30
1640914490000|2021-12-31 01:34:50|3734.92|3726.22|3734.28|3725.58|3734.92|3726.22|3733.72|3725.02|36
1640914500000|2021-12-31 01:35:00|3734.41|3725.71|3737.19|3728.49|3737.22|3728.52|3734.06|3725.36|28
1640914510000|2021-12-31 01:35:10|3736.92|3728.22|3737.55|3728.85|3737.68|3728.98|3736.33|3727.63|30
1640914520000|2021-12-31 01:35:20|3737.51|3728.81|3737.39|3728.69|3737.74|3729.04|3737.38|3728.68|28
1640914530000|2021-12-31 01:35:30|3737.4|3728.7|3738.18|3729.48|3738.18|3729.48|3737.08|3728.38|34
1640914540000|2021-12-31 01:35:40|3738.29|3729.59|3734.08|3725.38|3738.36|3729.66|3734.08|3725.38|39
1640914550000|2021-12-31 01:35:50|3734.63|3725.93|3734.55|3725.85|3734.64|3725.94|3733.33|3724.63|34
1640914560000|2021-12-31 01:36:00|3734.59|3725.89|3735.92|3727.22|3736.07|3727.37|3733.96|3725.26|38
1640914570000|2021-12-31 01:36:10|3735.81|3727.11|3735.47|3726.77|3735.93|3727.23|3735.03|3726.33|33
1640914580000|2021-12-31 01:36:20|3735.43|3726.73|3735.67|3726.97|3736.04|3727.34|3735.43|3726.73|26
1640914590000|2021-12-31 01:36:30|3735.9|3727.2|3735.54|3726.84|3736|3727.3|3735.39|3726.69|28
1640914600000|2021-12-31 01:36:40|3735.67|3726.97|3735.57|3726.87|3735.68|3726.98|3735.19|3726.49|33
1640914610000|2021-12-31 01:36:50|3735.71|3727.01|3735.57|3726.87|3735.71|3727.01|3735.39|3726.69|26
1640914620000|2021-12-31 01:37:00|3735.58|3726.88|3736.13|3727.43|3736.38|3727.68|3733.36|3724.66|38
1640914630000|2021-12-31 01:37:10|3736.37|3727.67|3737.06|3728.36|3737.68|3728.98|3736.03|3727.33|36
1640914640000|2021-12-31 01:37:20|3737.12|3728.42|3736.75|3728.05|3737.3|3728.6|3736.25|3727.55|36
1640914650000|2021-12-31 01:37:30|3736.51|3727.81|3736.92|3728.22|3736.93|3728.23|3736.19|3727.49|34
1640914660000|2021-12-31 01:37:40|3736.87|3728.17|3735.5|3726.8|3736.99|3728.29|3734.47|3725.77|37
1640914670000|2021-12-31 01:37:50|3735.49|3726.79|3734.87|3726.17|3735.49|3726.79|3734.6|3725.9|37
1640914680000|2021-12-31 01:38:00|3734.83|3726.13|3734.87|3726.17|3734.95|3726.25|3734.65|3725.95|36
1640914690000|2021-12-31 01:38:10|3734.89|3726.19|3736.47|3727.77|3736.49|3727.79|3734.77|3726.07|28
1640914700000|2021-12-31 01:38:20|3736.61|3727.91|3736.99|3728.29|3737.05|3728.35|3736.61|3727.91|20
1640914710000|2021-12-31 01:38:30|3736.97|3728.27|3736.63|3727.93|3737.03|3728.33|3736.46|3727.76|29
1640914720000|2021-12-31 01:38:40|3736.61|3727.91|3736.22|3727.52|3736.61|3727.91|3736.03|3727.33|32
1640914730000|2021-12-31 01:38:50|3736.23|3727.53|3736.64|3727.94|3736.64|3727.94|3736.18|3727.48|23
1640914740000|2021-12-31 01:39:00|3736.69|3727.99|3737.73|3729.03|3738.12|3729.42|3736.68|3727.98|31
1640914750000|2021-12-31 01:39:10|3737.53|3728.83|3736.8|3728.1|3737.64|3728.94|3736.64|3727.94|33
1640914760000|2021-12-31 01:39:20|3736.77|3728.07|3737.09|3728.39|3737.31|3728.61|3736.77|3728.07|28
1640914770000|2021-12-31 01:39:30|3737.1|3728.4|3737.14|3728.44|3737.4|3728.7|3736.92|3728.22|21
1640914780000|2021-12-31 01:39:40|3737.32|3728.62|3736.32|3727.62|3737.32|3728.62|3736.19|3727.49|36
1640914790000|2021-12-31 01:39:50|3736.34|3727.64|3736.59|3727.89|3736.61|3727.91|3736.09|3727.39|37
1640914800000|2021-12-31 01:40:00|3736.69|3727.99|3736.29|3727.59|3736.94|3728.24|3736.28|3727.58|32
1640914810000|2021-12-31 01:40:10|3736.39|3727.69|3734.67|3725.97|3736.39|3727.69|3734.43|3725.73|34
1640914820000|2021-12-31 01:40:20|3734.65|3725.95|3735.85|3727.15|3736.1|3727.4|3734.46|3725.76|40
1640914830000|2021-12-31 01:40:30|3735.93|3727.23|3736.81|3728.11|3737.3|3728.6|3735.82|3727.12|31
1640914840000|2021-12-31 01:40:40|3737.3|3728.6|3736.32|3727.62|3737.37|3728.67|3735.97|3727.27|33
1640914850000|2021-12-31 01:40:50|3736.3|3727.6|3735.74|3727.04|3736.59|3727.89|3735.74|3727.04|31
1640914860000|2021-12-31 01:41:00|3735.79|3727.09|3735.31|3726.61|3735.92|3727.22|3735.31|3726.61|31
1640914870000|2021-12-31 01:41:10|3735.19|3726.49|3734.37|3725.67|3735.19|3726.49|3734.37|3725.67|22
1640914880000|2021-12-31 01:41:20|3734.38|3725.68|3733.43|3724.73|3734.43|3725.73|3733.43|3724.73|20
1640914890000|2021-12-31 01:41:30|3733.23|3724.53|3733.95|3725.25|3734.36|3725.66|3733.23|3724.53|33
1640914900000|2021-12-31 01:41:40|3733.99|3725.29|3734.24|3725.54|3734.87|3726.17|3733.99|3725.29|21
1640914910000|2021-12-31 01:41:50|3734.16|3725.46|3734.03|3725.33|3734.21|3725.51|3733.94|3725.24|26
1640914920000|2021-12-31 01:42:00|3734.01|3725.31|3732.54|3723.84|3734.06|3725.36|3732.54|3723.84|32
1640914930000|2021-12-31 01:42:10|3732.72|3724.02|3732.58|3723.88|3732.9|3724.2|3732.54|3723.84|29
1640914940000|2021-12-31 01:42:20|3732.53|3723.83|3733.39|3724.69|3733.65|3724.95|3732.35|3723.65|36
1640914950000|2021-12-31 01:42:30|3733.3|3724.6|3732.87|3724.17|3733.49|3724.79|3732.82|3724.12|26
1640914960000|2021-12-31 01:42:40|3732.81|3724.11|3733.09|3724.39|3733.46|3724.76|3732.54|3723.84|27
1640914970000|2021-12-31 01:42:50|3733.11|3724.41|3733.76|3725.06|3734.98|3726.28|3732.82|3724.12|36
1640914980000|2021-12-31 01:43:00|3734.01|3725.31|3732.49|3723.79|3734.08|3725.38|3732.49|3723.79|32
1640914990000|2021-12-31 01:43:10|3732.63|3723.93|3732.66|3723.96|3732.78|3724.08|3732.35|3723.65|33
1640915000000|2021-12-31 01:43:20|3732.76|3724.06|3732.35|3723.65|3732.92|3724.22|3732.02|3723.32|36
1640915010000|2021-12-31 01:43:30|3732.32|3723.62|3733.49|3724.79|3733.65|3724.95|3732.31|3723.61|35
1640915020000|2021-12-31 01:43:40|3733.35|3724.65|3732.05|3723.35|3733.39|3724.69|3732.05|3723.35|34
1640915030000|2021-12-31 01:43:50|3732.04|3723.34|3731.62|3722.92|3732.08|3723.38|3731.57|3722.87|32
1640915040000|2021-12-31 01:44:00|3731.57|3722.87|3732.34|3723.64|3732.34|3723.64|3731.42|3722.72|33
1640915050000|2021-12-31 01:44:10|3732.51|3723.81|3732.91|3724.21|3732.98|3724.28|3732.13|3723.43|34
1640915060000|2021-12-31 01:44:20|3732.92|3724.22|3732.47|3723.77|3733.19|3724.49|3732.46|3723.76|32
1640915070000|2021-12-31 01:44:30|3732.48|3723.78|3733.03|3724.33|3733.06|3724.36|3732.47|3723.77|29
1640915080000|2021-12-31 01:44:40|3733.04|3724.34|3733.05|3724.35|3733.29|3724.59|3733|3724.3|28
1640915090000|2021-12-31 01:44:50|3733.01|3724.31|3733.12|3724.42|3733.25|3724.55|3732.92|3724.22|27
1640915100000|2021-12-31 01:45:00|3733.11|3724.41|3730.99|3722.29|3733.18|3724.48|3730.99|3722.29|34
1640915110000|2021-12-31 01:45:10|3730.8|3722.1|3728.62|3719.92|3731.53|3722.83|3728.62|3719.92|37
1640915120000|2021-12-31 01:45:20|3728.8|3720.1|3728.21|3719.51|3728.8|3720.1|3728.2|3719.5|37
1640915130000|2021-12-31 01:45:30|3728.22|3719.52|3728.91|3720.21|3729.05|3720.35|3727.95|3719.25|38
1640915140000|2021-12-31 01:45:40|3728.94|3720.24|3728.77|3720.07|3729.3|3720.6|3728.57|3719.87|33
1640915150000|2021-12-31 01:45:50|3728.75|3720.05|3727.87|3719.17|3729.18|3720.48|3727.86|3719.16|37
1640915160000|2021-12-31 01:46:00|3727.86|3719.16|3727.24|3718.54|3727.96|3719.26|3727.02|3718.32|35
1640915170000|2021-12-31 01:46:10|3727.23|3718.53|3727.58|3718.88|3727.58|3718.88|3727.12|3718.42|26
1640915180000|2021-12-31 01:46:20|3727.45|3718.75|3727.44|3718.74|3727.57|3718.87|3727.34|3718.64|23
1640915190000|2021-12-31 01:46:30|3727.26|3718.56|3727.29|3718.59|3727.46|3718.76|3727.19|3718.49|31
1640915200000|2021-12-31 01:46:40|3727.28|3718.58|3727.19|3718.49|3727.36|3718.66|3726.26|3717.56|32
1640915210000|2021-12-31 01:46:50|3727.17|3718.47|3726.57|3717.87|3727.19|3718.49|3726.34|3717.64|30
1640915220000|2021-12-31 01:47:00|3726.51|3717.81|3724.91|3716.21|3726.71|3718.01|3724.82|3716.12|35
1640915230000|2021-12-31 01:47:10|3725.1|3716.4|3724.75|3716.05|3725.23|3716.53|3724.72|3716.02|28
1640915240000|2021-12-31 01:47:20|3724.99|3716.29|3726.02|3717.32|3726.2|3717.5|3724.82|3716.12|33
1640915250000|2021-12-31 01:47:30|3726.27|3717.57|3725.37|3716.67|3726.31|3717.61|3725.01|3716.31|34
1640915260000|2021-12-31 01:47:40|3725.64|3716.94|3725.93|3717.23|3725.98|3717.28|3725.3|3716.6|34
1640915270000|2021-12-31 01:47:50|3725.96|3717.26|3727.09|3718.39|3727.09|3718.39|3725.94|3717.24|30
1640915280000|2021-12-31 01:48:00|3726.92|3718.22|3726.73|3718.03|3727.02|3718.32|3726.6|3717.9|31
1640915290000|2021-12-31 01:48:10|3726.79|3718.09|3725.73|3717.03|3726.98|3718.28|3725.3|3716.6|20
1640915300000|2021-12-31 01:48:20|3725.74|3717.04|3725.67|3716.97|3726.27|3717.57|3725.57|3716.87|36
1640915310000|2021-12-31 01:48:30|3726.36|3717.66|3726.95|3718.25|3726.97|3718.27|3725.65|3716.95|37
1640915320000|2021-12-31 01:48:40|3726.91|3718.21|3726.86|3718.16|3726.95|3718.25|3726.77|3718.07|29
1640915330000|2021-12-31 01:48:50|3726.87|3718.17|3726.91|3718.21|3726.98|3718.28|3726.72|3718.02|15
1640915340000|2021-12-31 01:49:00|3726.9|3718.2|3725.45|3716.75|3726.91|3718.21|3724.92|3716.22|30
1640915350000|2021-12-31 01:49:10|3725.4|3716.7|3726.07|3717.37|3726.23|3717.53|3725.39|3716.69|36
1640915360000|2021-12-31 01:49:20|3726.08|3717.38|3722.47|3713.77|3726.08|3717.38|3722.31|3713.61|37
1640915370000|2021-12-31 01:49:30|3722.42|3713.72|3722.73|3714.03|3722.87|3714.17|3722.27|3713.57|29
1640915380000|2021-12-31 01:49:40|3722.74|3714.04|3722.61|3713.91|3722.8|3714.1|3722.61|3713.91|11
1640915390000|2021-12-31 01:49:50|3722.6|3713.9|3721.54|3712.84|3722.82|3714.12|3721.54|3712.84|31
1640915400000|2021-12-31 01:50:00|3721.56|3712.86|3721.68|3712.98|3721.84|3713.14|3721.22|3712.52|23
1640915410000|2021-12-31 01:50:10|3721.7|3713|3721.83|3713.13|3721.86|3713.16|3721.61|3712.91|13
1640915420000|2021-12-31 01:50:20|3721.86|3713.16|3723.7|3715|3723.7|3715|3721.78|3713.08|31
1640915430000|2021-12-31 01:50:30|3723.67|3714.97|3722.51|3713.81|3723.7|3715|3722.51|3713.81|30
1640915440000|2021-12-31 01:50:40|3722.57|3713.87|3722.38|3713.68|3722.78|3714.08|3722.31|3713.61|29
1640915450000|2021-12-31 01:50:50|3722.37|3713.67|3722.88|3714.18|3722.88|3714.18|3722.28|3713.58|32
1640915460000|2021-12-31 01:51:00|3722.69|3713.99|3723.71|3715.01|3723.71|3715.01|3722.41|3713.71|31
1640915470000|2021-12-31 01:51:10|3723.76|3715.06|3723.94|3715.24|3724.76|3716.06|3723.66|3714.96|36
1640915480000|2021-12-31 01:51:20|3724.13|3715.43|3723.91|3715.21|3724.13|3715.43|3723.67|3714.97|38
1640915490000|2021-12-31 01:51:30|3723.92|3715.22|3724.37|3715.67|3724.42|3715.72|3723.91|3715.21|33
1640915500000|2021-12-31 01:51:40|3724.46|3715.76|3725.25|3716.55|3725.29|3716.59|3724.31|3715.61|38
1640915510000|2021-12-31 01:51:50|3725.26|3716.56|3729.06|3720.36|3729.06|3720.36|3725.21|3716.51|36
1640915520000|2021-12-31 01:52:00|3729.19|3720.49|3730.38|3721.68|3730.38|3721.68|3728.23|3719.53|39
1640915530000|2021-12-31 01:52:10|3730.46|3721.76|3731.13|3722.43|3731.67|3722.97|3730.1|3721.4|34
1640915540000|2021-12-31 01:52:20|3731.12|3722.42|3735.98|3727.28|3735.98|3727.28|3731.12|3722.42|33
1640915550000|2021-12-31 01:52:30|3735.71|3727.01|3736.3|3727.6|3736.39|3727.69|3735.71|3727.01|31
1640915560000|2021-12-31 01:52:40|3736.32|3727.62|3735.58|3726.88|3736.52|3727.82|3735.58|3726.88|26
1640915570000|2021-12-31 01:52:50|3735.49|3726.79|3735.59|3726.89|3735.81|3727.11|3735.04|3726.34|33
1640915580000|2021-12-31 01:53:00|3735.62|3726.92|3735.64|3726.94|3736.33|3727.63|3735.31|3726.61|32
1640915590000|2021-12-31 01:53:10|3735.63|3726.93|3735.91|3727.21|3735.91|3727.21|3735.59|3726.89|31
1640915600000|2021-12-31 01:53:20|3735.8|3727.1|3735.66|3726.96|3735.8|3727.1|3735.29|3726.59|37
1640915610000|2021-12-31 01:53:30|3735.65|3726.95|3735.88|3727.18|3735.92|3727.22|3735.42|3726.72|31
1640915620000|2021-12-31 01:53:40|3735.87|3727.17|3736.39|3727.69|3736.5|3727.8|3735.77|3727.07|24
1640915630000|2021-12-31 01:53:50|3736.4|3727.7|3735.86|3727.16|3736.4|3727.7|3735.86|3727.16|26
1640915640000|2021-12-31 01:54:00|3735.87|3727.17|3732.38|3723.68|3735.89|3727.19|3732.38|3723.68|30
1640915650000|2021-12-31 01:54:10|3732.35|3723.65|3732.34|3723.64|3732.49|3723.79|3732.28|3723.58|29
1640915660000|2021-12-31 01:54:20|3732.44|3723.74|3732.51|3723.81|3732.91|3724.21|3732.43|3723.73|36
1640915670000|2021-12-31 01:54:30|3732.53|3723.83|3733.72|3725.02|3734.1|3725.4|3732.53|3723.83|34
1640915680000|2021-12-31 01:54:40|3733.7|3725|3734.94|3726.24|3734.94|3726.24|3733.58|3724.88|26
1640915690000|2021-12-31 01:54:50|3734.92|3726.22|3735.17|3726.47|3735.27|3726.57|3734.83|3726.13|27
1640915700000|2021-12-31 01:55:00|3735.27|3726.57|3734.84|3726.14|3735.67|3726.97|3734.65|3725.95|36
1640915710000|2021-12-31 01:55:10|3734.71|3726.01|3735.46|3726.76|3735.46|3726.76|3734.68|3725.98|35
1640915720000|2021-12-31 01:55:20|3735.53|3726.83|3735.46|3726.76|3736.14|3727.44|3735.27|3726.57|36
1640915730000|2021-12-31 01:55:30|3735.31|3726.61|3735.61|3726.91|3735.68|3726.98|3735.31|3726.61|25
1640915740000|2021-12-31 01:55:40|3735.59|3726.89|3736.05|3727.35|3736.18|3727.48|3735.54|3726.84|31
1640915750000|2021-12-31 01:55:50|3735.9|3727.2|3735.85|3727.15|3736.04|3727.34|3735.76|3727.06|36
1640915760000|2021-12-31 01:56:00|3735.78|3727.08|3735.54|3726.84|3735.78|3727.08|3735.5|3726.8|32
1640915770000|2021-12-31 01:56:10|3735.69|3726.99|3735.78|3727.08|3735.9|3727.2|3735.63|3726.93|31
1640915780000|2021-12-31 01:56:20|3735.73|3727.03|3735.92|3727.22|3735.95|3727.25|3735.69|3726.99|31
1640915790000|2021-12-31 01:56:30|3735.91|3727.21|3733.39|3724.69|3735.91|3727.21|3732.99|3724.29|35
1640915800000|2021-12-31 01:56:40|3733.34|3724.64|3734.03|3725.33|3734.06|3725.36|3733.19|3724.49|37
1640915810000|2021-12-31 01:56:50|3734.04|3725.34|3734.68|3725.98|3734.93|3726.23|3733.89|3725.19|33
1640915820000|2021-12-31 01:57:00|3734.65|3725.95|3733.78|3725.08|3734.96|3726.26|3733.78|3725.08|36
1640915830000|2021-12-31 01:57:10|3733.51|3724.81|3732.63|3723.93|3733.6|3724.9|3732.35|3723.65|35
1640915840000|2021-12-31 01:57:20|3732.06|3723.36|3731.32|3722.62|3732.22|3723.52|3731.25|3722.55|30
1640915850000|2021-12-31 01:57:30|3731.65|3722.95|3731.91|3723.21|3732.08|3723.38|3731.65|3722.95|21
1640915860000|2021-12-31 01:57:40|3731.92|3723.22|3732.79|3724.09|3732.96|3724.26|3731.91|3723.21|21
1640915870000|2021-12-31 01:57:50|3732.77|3724.07|3732.62|3723.92|3732.77|3724.07|3732.32|3723.62|30
1640915880000|2021-12-31 01:58:00|3732.89|3724.19|3732.65|3723.95|3732.89|3724.19|3732.6|3723.9|24
1640915890000|2021-12-31 01:58:10|3732.6|3723.9|3732.52|3723.82|3732.72|3724.02|3732.46|3723.76|25
1640915900000|2021-12-31 01:58:20|3732.5|3723.8|3732.7|3724|3732.8|3724.1|3732.24|3723.54|24
1640915910000|2021-12-31 01:58:30|3732.64|3723.94|3732.8|3724.1|3732.82|3724.12|3732.24|3723.54|14
1640915920000|2021-12-31 01:58:40|3732.75|3724.05|3732.58|3723.88|3732.75|3724.05|3732.58|3723.88|6
1640915930000|2021-12-31 01:58:50|3732.64|3723.94|3733.25|3724.55|3733.25|3724.55|3732.5|3723.8|29
1640915940000|2021-12-31 01:59:00|3733.28|3724.58|3732.37|3723.67|3733.32|3724.62|3732.22|3723.52|28
1640915950000|2021-12-31 01:59:10|3732.35|3723.65|3732.6|3723.9|3732.68|3723.98|3732.35|3723.65|34
1640915960000|2021-12-31 01:59:20|3732.53|3723.83|3731.28|3722.58|3732.62|3723.92|3730.98|3722.28|34
1640915970000|2021-12-31 01:59:30|3730.95|3722.25|3731.87|3723.17|3731.87|3723.17|3730.75|3722.05|27
1640915980000|2021-12-31 01:59:40|3732.07|3723.37|3732.43|3723.73|3732.54|3723.84|3731.93|3723.23|35
1640915990000|2021-12-31 01:59:50|3732.41|3723.71|3731.89|3723.19|3732.42|3723.72|3731.64|3722.94|33
1640916000000|2021-12-31 02:00:00|3731.87|3723.17|3726.8|3718.1|3732.06|3723.36|3726.8|3718.1|35
1640916010000|2021-12-31 02:00:10|3726.81|3718.11|3725.58|3716.88|3727.02|3718.32|3724.97|3716.27|35
1640916020000|2021-12-31 02:00:20|3725.63|3716.93|3725.07|3716.37|3725.89|3717.19|3724.93|3716.23|38
1640916030000|2021-12-31 02:00:30|3725.05|3716.35|3724.22|3715.52|3725.16|3716.46|3724.22|3715.52|31
1640916040000|2021-12-31 02:00:40|3724.28|3715.58|3724.15|3715.45|3725.26|3716.56|3723.95|3715.25|39
1640916050000|2021-12-31 02:00:50|3723.73|3715.03|3724.62|3715.92|3725.02|3716.32|3723.73|3715.03|37
1640916060000|2021-12-31 02:01:00|3724.78|3716.08|3724.32|3715.62|3724.98|3716.28|3724.26|3715.56|34
1640916070000|2021-12-31 02:01:10|3724.35|3715.65|3724.56|3715.86|3724.6|3715.9|3724.28|3715.58|33
1640916080000|2021-12-31 02:01:20|3724.45|3715.75|3724.38|3715.68|3724.58|3715.88|3724.33|3715.63|29
1640916090000|2021-12-31 02:01:30|3724.39|3715.69|3724.28|3715.58|3724.56|3715.86|3724.27|3715.57|32
1640916100000|2021-12-31 02:01:40|3724.27|3715.57|3724.39|3715.69|3724.46|3715.76|3723.85|3715.15|27
1640916110000|2021-12-31 02:01:50|3724.31|3715.61|3724.11|3715.41|3724.33|3715.63|3724|3715.3|32
1640916120000|2021-12-31 02:02:00|3723.91|3715.21|3724.34|3715.64|3724.7|3716|3723.91|3715.21|34
1640916130000|2021-12-31 02:02:10|3724.13|3715.43|3723.49|3714.79|3724.17|3715.47|3723.47|3714.77|32
1640916140000|2021-12-31 02:02:20|3723.48|3714.78|3723.43|3714.73|3723.57|3714.87|3723.13|3714.43|31
1640916150000|2021-12-31 02:02:30|3723.44|3714.74|3723.53|3714.83|3723.72|3715.02|3723.22|3714.52|35
1640916160000|2021-12-31 02:02:40|3723.79|3715.09|3728.01|3719.31|3728.01|3719.31|3723.79|3715.09|38
1640916170000|2021-12-31 02:02:50|3728.08|3719.38|3726.48|3717.78|3728.42|3719.72|3726.32|3717.62|35
1640916180000|2021-12-31 02:03:00|3726.46|3717.76|3725.97|3717.27|3726.89|3718.19|3725.82|3717.12|35
1640916190000|2021-12-31 02:03:10|3725.56|3716.86|3724.04|3715.34|3725.56|3716.86|3724.04|3715.34|32
1640916200000|2021-12-31 02:03:20|3724|3715.3|3722.54|3713.84|3724|3715.3|3722.21|3713.51|34
1640916210000|2021-12-31 02:03:30|3722.57|3713.87|3721.31|3712.61|3722.6|3713.9|3721.31|3712.61|33
1640916220000|2021-12-31 02:03:40|3721.35|3712.65|3721.31|3712.61|3721.73|3713.03|3721.2|3712.5|31
1640916230000|2021-12-31 02:03:50|3721.21|3712.51|3720.46|3711.76|3721.67|3712.97|3720.17|3711.47|33
1640916240000|2021-12-31 02:04:00|3719.92|3711.22|3717.92|3709.22|3719.92|3711.22|3717.51|3708.81|36
1640916250000|2021-12-31 02:04:10|3717.96|3709.26|3717.55|3708.85|3718.13|3709.43|3717.47|3708.77|35
1640916260000|2021-12-31 02:04:20|3717.54|3708.84|3717.49|3708.79|3718.16|3709.46|3717.27|3708.57|35
1640916270000|2021-12-31 02:04:30|3717.44|3708.74|3717.82|3709.12|3717.93|3709.23|3716.85|3708.15|34
1640916280000|2021-12-31 02:04:40|3718.03|3709.33|3718.55|3709.85|3719.01|3710.31|3717.84|3709.14|36
1640916290000|2021-12-31 02:04:50|3718.63|3709.93|3719.96|3711.26|3721.04|3712.34|3718.63|3709.93|31
1640916300000|2021-12-31 02:05:00|3719.72|3711.02|3720.45|3711.75|3720.57|3711.87|3719.72|3711.02|34
1640916310000|2021-12-31 02:05:10|3720.48|3711.78|3720.22|3711.52|3720.48|3711.78|3719.5|3710.8|33
1640916320000|2021-12-31 02:05:20|3720.12|3711.42|3719.76|3711.06|3720.4|3711.7|3719.64|3710.94|36
1640916330000|2021-12-31 02:05:30|3719.7|3711|3719.93|3711.23|3720.19|3711.49|3719.6|3710.9|30
1640916340000|2021-12-31 02:05:40|3719.94|3711.24|3719.3|3710.6|3720.07|3711.37|3719.3|3710.6|23
1640916350000|2021-12-31 02:05:50|3719.54|3710.84|3719.27|3710.57|3719.54|3710.84|3719.09|3710.39|29
1640916360000|2021-12-31 02:06:00|3719.42|3710.72|3719.62|3710.92|3719.93|3711.23|3719.39|3710.69|34
1640916370000|2021-12-31 02:06:10|3719.64|3710.94|3719.73|3711.03|3720.17|3711.47|3719.57|3710.87|26
1640916380000|2021-12-31 02:06:20|3719.71|3711.01|3719.92|3711.22|3720.23|3711.53|3719.71|3711.01|15
1640916390000|2021-12-31 02:06:30|3719.9|3711.2|3719.59|3710.89|3720.15|3711.45|3719.44|3710.74|36
1640916400000|2021-12-31 02:06:40|3719.61|3710.91|3719.01|3710.31|3720.06|3711.36|3718.9|3710.2|35
1640916410000|2021-12-31 02:06:50|3719|3710.3|3719.94|3711.24|3720.09|3711.39|3718.84|3710.14|36
1640916420000|2021-12-31 02:07:00|3719.88|3711.18|3718.63|3709.93|3719.88|3711.18|3718.63|3709.93|34
1640916430000|2021-12-31 02:07:10|3718.62|3709.92|3723.49|3714.79|3723.49|3714.79|3718.61|3709.91|39
1640916440000|2021-12-31 02:07:20|3723.62|3714.92|3722.53|3713.83|3723.84|3715.14|3722.53|3713.83|37
1640916450000|2021-12-31 02:07:30|3722.57|3713.87|3721.84|3713.14|3722.75|3714.05|3721.66|3712.96|38
1640916460000|2021-12-31 02:07:40|3721.73|3713.03|3720.66|3711.96|3722.24|3713.54|3720.61|3711.91|39
1640916470000|2021-12-31 02:07:50|3720.62|3711.92|3720.87|3712.17|3721.42|3712.72|3720.61|3711.91|29
1640916480000|2021-12-31 02:08:00|3720.74|3712.04|3720.51|3711.81|3720.74|3712.04|3719.85|3711.15|37
1640916490000|2021-12-31 02:08:10|3720.46|3711.76|3721.47|3712.77|3721.52|3712.82|3720.46|3711.76|32
1640916500000|2021-12-31 02:08:20|3721.44|3712.74|3725.21|3716.51|3725.21|3716.51|3721.44|3712.74|34
1640916510000|2021-12-31 02:08:30|3725.19|3716.49|3724.32|3715.62|3725.35|3716.65|3724.16|3715.46|26
1640916520000|2021-12-31 02:08:40|3724.53|3715.83|3724.72|3716.02|3725.2|3716.5|3724.38|3715.68|34
1640916530000|2021-12-31 02:08:50|3724.69|3715.99|3723.86|3715.16|3724.92|3716.22|3723.39|3714.69|34
1640916540000|2021-12-31 02:09:00|3723.63|3714.93|3722.55|3713.85|3723.64|3714.94|3722.44|3713.74|39
1640916550000|2021-12-31 02:09:10|3722.54|3713.84|3723.01|3714.31|3723.01|3714.31|3722.26|3713.56|33
1640916560000|2021-12-31 02:09:20|3723.08|3714.38|3722.84|3714.14|3723.24|3714.54|3722.84|3714.14|28
1640916570000|2021-12-31 02:09:30|3722.81|3714.11|3725.49|3716.79|3725.54|3716.84|3722.5|3713.8|39
1640916580000|2021-12-31 02:09:40|3725.48|3716.78|3725.97|3717.27|3725.98|3717.28|3725.03|3716.33|35
1640916590000|2021-12-31 02:09:50|3726.03|3717.33|3725.61|3716.91|3726.03|3717.33|3725.33|3716.63|36
1640916600000|2021-12-31 02:10:00|3725.6|3716.9|3725.24|3716.54|3725.83|3717.13|3724.71|3716.01|33
1640916610000|2021-12-31 02:10:10|3725.19|3716.49|3724.75|3716.05|3725.24|3716.54|3724.71|3716.01|32
1640916620000|2021-12-31 02:10:20|3724.77|3716.07|3725.25|3716.55|3725.41|3716.71|3724.72|3716.02|38
1640916630000|2021-12-31 02:10:30|3725.23|3716.53|3725.47|3716.77|3725.65|3716.95|3725.09|3716.39|26
1640916640000|2021-12-31 02:10:40|3725.48|3716.78|3723.54|3714.84|3725.48|3716.78|3723.54|3714.84|29
1640916650000|2021-12-31 02:10:50|3722.82|3714.12|3721.85|3713.15|3722.82|3714.12|3721.69|3712.99|35
1640916660000|2021-12-31 02:11:00|3721.65|3712.95|3721.72|3713.02|3721.85|3713.15|3721.5|3712.8|29
1640916670000|2021-12-31 02:11:10|3721.73|3713.03|3721.05|3712.35|3721.73|3713.03|3720.91|3712.21|33
1640916680000|2021-12-31 02:11:20|3721.27|3712.57|3721.39|3712.69|3721.76|3713.06|3720.98|3712.28|35
1640916690000|2021-12-31 02:11:30|3721.42|3712.72|3721.12|3712.42|3721.42|3712.72|3721.06|3712.36|24
1640916700000|2021-12-31 02:11:40|3721.17|3712.47|3721.54|3712.84|3721.54|3712.84|3721.04|3712.34|31
1640916710000|2021-12-31 02:11:50|3721.51|3712.81|3721.45|3712.75|3721.53|3712.83|3721.35|3712.65|27
1640916720000|2021-12-31 02:12:00|3721.47|3712.77|3722.7|3714|3724.08|3715.38|3721.31|3712.61|36
1640916730000|2021-12-31 02:12:10|3722.67|3713.97|3722.39|3713.69|3722.73|3714.03|3722.16|3713.46|29
1640916740000|2021-12-31 02:12:20|3722.38|3713.68|3723.41|3714.71|3723.43|3714.73|3722.26|3713.56|31
1640916750000|2021-12-31 02:12:30|3723.65|3714.95|3724.85|3716.15|3725.16|3716.46|3723.65|3714.95|34
1640916760000|2021-12-31 02:12:40|3724.6|3715.9|3724.41|3715.71|3724.8|3716.1|3724.4|3715.7|30
1640916770000|2021-12-31 02:12:50|3724.5|3715.8|3722.08|3713.38|3724.54|3715.84|3722.08|3713.38|33
1640916780000|2021-12-31 02:13:00|3721.87|3713.17|3721.68|3712.98|3721.94|3713.24|3721.53|3712.83|39
1640916790000|2021-12-31 02:13:10|3721.64|3712.94|3719.94|3711.24|3721.64|3712.94|3719.94|3711.24|32
1640916800000|2021-12-31 02:13:20|3719.92|3711.22|3720.23|3711.53|3720.67|3711.97|3719.92|3711.22|34
1640916810000|2021-12-31 02:13:30|3720.24|3711.54|3720.4|3711.7|3720.6|3711.9|3720.24|3711.54|38
1640916820000|2021-12-31 02:13:40|3720.39|3711.69|3720.49|3711.79|3720.71|3712.01|3720.32|3711.62|35
1640916830000|2021-12-31 02:13:50|3720.5|3711.8|3721.19|3712.49|3721.23|3712.53|3720.4|3711.7|23
1640916840000|2021-12-31 02:14:00|3721.17|3712.47|3721.63|3712.93|3721.83|3713.13|3721.15|3712.45|21
1640916850000|2021-12-31 02:14:10|3721.73|3713.03|3720.98|3712.28|3721.89|3713.19|3720.98|3712.28|33
1640916860000|2021-12-31 02:14:20|3720.84|3712.14|3721.87|3713.17|3721.93|3713.23|3720.68|3711.98|35
1640916870000|2021-12-31 02:14:30|3722.09|3713.39|3721.38|3712.68|3722.09|3713.39|3721.17|3712.47|32
1640916880000|2021-12-31 02:14:40|3721.37|3712.67|3721.64|3712.94|3721.79|3713.09|3720.94|3712.24|27
1640916890000|2021-12-31 02:14:50|3721.73|3713.03|3721.13|3712.43|3722.09|3713.39|3721.13|3712.43|37
1640916900000|2021-12-31 02:15:00|3721.18|3712.48|3721.76|3713.06|3721.83|3713.13|3720.43|3711.73|36
1640916910000|2021-12-31 02:15:10|3721.52|3712.82|3720.8|3712.1|3721.79|3713.09|3720.78|3712.08|35
1640916920000|2021-12-31 02:15:20|3720.79|3712.09|3720.76|3712.06|3721.07|3712.37|3720.63|3711.93|37
1640916930000|2021-12-31 02:15:30|3720.88|3712.18|3720.83|3712.13|3721.01|3712.31|3720.66|3711.96|30
1640916940000|2021-12-31 02:15:40|3720.9|3712.2|3722.36|3713.66|3722.36|3713.66|3720.86|3712.16|23
1640916950000|2021-12-31 02:15:50|3722.31|3713.61|3720.55|3711.85|3722.31|3713.61|3720.54|3711.84|34
1640916960000|2021-12-31 02:16:00|3720.56|3711.86|3719.96|3711.26|3721.21|3712.51|3719.58|3710.88|32
1640916970000|2021-12-31 02:16:10|3719.95|3711.25|3719.43|3710.73|3720.01|3711.31|3719.43|3710.73|31
1640916980000|2021-12-31 02:16:20|3719.44|3710.74|3719.08|3710.38|3719.47|3710.77|3718.79|3710.09|27
1640916990000|2021-12-31 02:16:30|3719.1|3710.4|3719.18|3710.48|3719.37|3710.67|3718.96|3710.26|34
1640917000000|2021-12-31 02:16:40|3719.26|3710.56|3720.13|3711.43|3720.13|3711.43|3719.17|3710.47|28
1640917010000|2021-12-31 02:16:50|3720.12|3711.42|3720.73|3712.03|3720.73|3712.03|3719.74|3711.04|29
1640917020000|2021-12-31 02:17:00|3720.88|3712.18|3721.51|3712.81|3721.56|3712.86|3720.88|3712.18|37
1640917030000|2021-12-31 02:17:10|3721.62|3712.92|3721.29|3712.59|3721.63|3712.93|3721.22|3712.52|30
1640917040000|2021-12-31 02:17:20|3721.3|3712.6|3722.38|3713.68|3722.51|3713.81|3721.02|3712.32|38
1640917050000|2021-12-31 02:17:30|3722.46|3713.76|3723.82|3715.12|3723.87|3715.17|3722.46|3713.76|33
1640917060000|2021-12-31 02:17:40|3723.36|3714.66|3725.84|3717.14|3726.31|3717.61|3723.36|3714.66|36
1640917070000|2021-12-31 02:17:50|3726.03|3717.33|3725.21|3716.51|3726.08|3717.38|3725.09|3716.39|35
1640917080000|2021-12-31 02:18:00|3725.27|3716.57|3725.28|3716.58|3725.83|3717.13|3725.12|3716.42|38
1640917090000|2021-12-31 02:18:10|3725.11|3716.41|3724.29|3715.59|3725.33|3716.63|3723.81|3715.11|31
1640917100000|2021-12-31 02:18:20|3724.23|3715.53|3721.34|3712.64|3724.23|3715.53|3721.18|3712.48|38
1640917110000|2021-12-31 02:18:30|3721.12|3712.42|3721.25|3712.55|3722.11|3713.41|3721.04|3712.34|39
1640917120000|2021-12-31 02:18:40|3721.3|3712.6|3720.05|3711.35|3721.3|3712.6|3719.82|3711.12|36
1640917130000|2021-12-31 02:18:50|3720.13|3711.43|3722.06|3713.36|3722.13|3713.43|3719.85|3711.15|38
1640917140000|2021-12-31 02:19:00|3722.14|3713.44|3721.6|3712.9|3722.14|3713.44|3721.5|3712.8|36
1640917150000|2021-12-31 02:19:10|3721.59|3712.89|3724.3|3715.6|3724.46|3715.76|3721.4|3712.7|29
1640917160000|2021-12-31 02:19:20|3724.31|3715.61|3723.91|3715.21|3724.61|3715.91|3723.52|3714.82|37
1640917170000|2021-12-31 02:19:30|3723.94|3715.24|3724.09|3715.39|3724.41|3715.71|3723.75|3715.05|36
1640917180000|2021-12-31 02:19:40|3724.25|3715.55|3724.43|3715.73|3724.64|3715.94|3723.91|3715.21|35
1640917190000|2021-12-31 02:19:50|3724.42|3715.72|3723.61|3714.91|3724.62|3715.92|3723.59|3714.89|33
1640917200000|2021-12-31 02:20:00|3723.59|3714.89|3721.35|3712.65|3723.84|3715.14|3721.35|3712.65|35
1640917210000|2021-12-31 02:20:10|3721.3|3712.6|3719.23|3710.53|3721.3|3712.6|3719.19|3710.49|34
1640917220000|2021-12-31 02:20:20|3719.39|3710.69|3720.44|3711.74|3720.81|3712.11|3719.32|3710.62|36
1640917230000|2021-12-31 02:20:30|3720.43|3711.73|3720.68|3711.98|3720.68|3711.98|3720.33|3711.63|13
1640917240000|2021-12-31 02:20:40|3720.52|3711.82|3720.23|3711.53|3720.53|3711.83|3720.23|3711.53|21
1640917250000|2021-12-31 02:20:50|3720.29|3711.59|3720.12|3711.42|3720.29|3711.59|3719.64|3710.94|30
1640917260000|2021-12-31 02:21:00|3720|3711.3|3719.54|3710.84|3720|3711.3|3719.27|3710.57|34
1640917270000|2021-12-31 02:21:10|3719.71|3711.01|3719.97|3711.27|3720.4|3711.7|3719.71|3711.01|25
1640917280000|2021-12-31 02:21:20|3719.93|3711.23|3719.65|3710.95|3720.25|3711.55|3719.65|3710.95|25
1640917290000|2021-12-31 02:21:30|3719.7|3711|3719.06|3710.36|3720.11|3711.41|3718.7|3710|33
1640917300000|2021-12-31 02:21:40|3718.93|3710.23|3718.08|3709.38|3719|3710.3|3718.08|3709.38|27
1640917310000|2021-12-31 02:21:50|3718.06|3709.36|3717.4|3708.7|3718.28|3709.58|3717.28|3708.58|30
1640917320000|2021-12-31 02:22:00|3717.25|3708.55|3717.73|3709.03|3717.94|3709.24|3717.25|3708.55|32
1640917330000|2021-12-31 02:22:10|3717.7|3709|3717.79|3709.09|3717.83|3709.13|3717.66|3708.96|16
1640917340000|2021-12-31 02:22:20|3717.77|3709.07|3716.92|3708.22|3717.83|3709.13|3716.9|3708.2|22
1640917350000|2021-12-31 02:22:30|3716.94|3708.24|3717.04|3708.34|3717.09|3708.39|3716.94|3708.24|14
1640917360000|2021-12-31 02:22:40|3716.91|3708.21|3716.9|3708.2|3717.79|3709.09|3716.57|3707.87|26
1640917370000|2021-12-31 02:22:50|3716.92|3708.22|3715.21|3706.51|3717.4|3708.7|3713.92|3705.22|34
1640917380000|2021-12-31 02:23:00|3715.46|3706.76|3714.85|3706.15|3715.52|3706.82|3713.93|3705.23|39
1640917390000|2021-12-31 02:23:10|3714.88|3706.18|3713.69|3704.99|3715.3|3706.6|3713.69|3704.99|37
1640917400000|2021-12-31 02:23:20|3713.7|3705|3713.99|3705.29|3714.28|3705.58|3713.43|3704.73|38
1640917410000|2021-12-31 02:23:30|3714.06|3705.36|3713.83|3705.13|3715.18|3706.48|3713.79|3705.09|36
1640917420000|2021-12-31 02:23:40|3714.41|3705.71|3714.46|3705.76|3715.27|3706.57|3713.89|3705.19|35
1640917430000|2021-12-31 02:23:50|3714.36|3705.66|3714.62|3705.92|3714.7|3706|3714.36|3705.66|27
1640917440000|2021-12-31 02:24:00|3714.61|3705.91|3714.64|3705.94|3714.73|3706.03|3714.24|3705.54|32
1640917450000|2021-12-31 02:24:10|3714.62|3705.92|3715.51|3706.81|3715.68|3706.98|3714.6|3705.9|26
1640917460000|2021-12-31 02:24:20|3715.48|3706.78|3715.63|3706.93|3715.73|3707.03|3715.46|3706.76|30
1640917470000|2021-12-31 02:24:30|3715.62|3706.92|3714.57|3705.87|3715.63|3706.93|3714.42|3705.72|25
1640917480000|2021-12-31 02:24:40|3714.67|3705.97|3715.15|3706.45|3715.15|3706.45|3714.41|3705.71|23
1640917490000|2021-12-31 02:24:50|3715.16|3706.46|3716.33|3707.63|3717.32|3708.62|3715.16|3706.46|30
1640917500000|2021-12-31 02:25:00|3716.46|3707.76|3718.29|3709.59|3718.48|3709.78|3716.39|3707.69|34
1640917510000|2021-12-31 02:25:10|3718.3|3709.6|3718.05|3709.35|3718.41|3709.71|3717.77|3709.07|31
1640917520000|2021-12-31 02:25:20|3718.18|3709.48|3717.27|3708.57|3718.49|3709.79|3717.19|3708.49|37
1640917530000|2021-12-31 02:25:30|3717.28|3708.58|3717.54|3708.84|3718.3|3709.6|3717.24|3708.54|31
1640917540000|2021-12-31 02:25:40|3717.55|3708.85|3715.01|3706.31|3717.55|3708.85|3714.99|3706.29|38
1640917550000|2021-12-31 02:25:50|3715.03|3706.33|3715.07|3706.37|3715.07|3706.37|3714.46|3705.76|30
1640917560000|2021-12-31 02:26:00|3715.06|3706.36|3715.28|3706.58|3715.28|3706.58|3713.94|3705.24|36
1640917570000|2021-12-31 02:26:10|3715.52|3706.82|3715.37|3706.67|3716.09|3707.39|3715.37|3706.67|35
1640917580000|2021-12-31 02:26:20|3715.36|3706.66|3714.82|3706.12|3715.43|3706.73|3714.82|3706.12|31
1640917590000|2021-12-31 02:26:30|3714.8|3706.1|3713.99|3705.29|3714.88|3706.18|3713.9|3705.2|33
1640917600000|2021-12-31 02:26:40|3714.04|3705.34|3713.71|3705.01|3714.17|3705.47|3713.61|3704.91|37
1640917610000|2021-12-31 02:26:50|3713.9|3705.2|3714.03|3705.33|3715.08|3706.38|3713.9|3705.2|33
1640917620000|2021-12-31 02:27:00|3714.14|3705.44|3710.62|3701.92|3714.14|3705.44|3710.25|3701.55|39
1640917630000|2021-12-31 02:27:10|3710.46|3701.76|3711.6|3702.9|3712.42|3703.72|3709.79|3701.09|32
1640917640000|2021-12-31 02:27:20|3711.57|3702.87|3712.95|3704.25|3713.11|3704.41|3711.15|3702.45|36
1640917650000|2021-12-31 02:27:30|3712.99|3704.29|3714.15|3705.45|3714.93|3706.23|3712.17|3703.47|39
1640917660000|2021-12-31 02:27:40|3714.24|3705.54|3714.46|3705.76|3714.46|3705.76|3714.03|3705.33|35
1640917670000|2021-12-31 02:27:50|3714.5|3705.8|3715.68|3706.98|3715.74|3707.04|3714.43|3705.73|39
1640917680000|2021-12-31 02:28:00|3715.69|3706.99|3714.95|3706.25|3715.75|3707.05|3714.92|3706.22|26
1640917690000|2021-12-31 02:28:10|3715.01|3706.31|3715.4|3706.7|3715.9|3707.2|3714.82|3706.12|34
1640917700000|2021-12-31 02:28:20|3716.02|3707.32|3715.11|3706.41|3716.02|3707.32|3714.78|3706.08|37
1640917710000|2021-12-31 02:28:30|3715.03|3706.33|3715.1|3706.4|3715.88|3707.18|3714.78|3706.08|34
1640917720000|2021-12-31 02:28:40|3715.14|3706.44|3715.79|3707.09|3715.95|3707.25|3715.14|3706.44|33
1640917730000|2021-12-31 02:28:50|3715.86|3707.16|3715.43|3706.73|3715.94|3707.24|3715.28|3706.58|29
1640917740000|2021-12-31 02:29:00|3715.41|3706.71|3715.46|3706.76|3715.53|3706.83|3715.37|3706.67|25
1640917750000|2021-12-31 02:29:10|3715.45|3706.75|3715.25|3706.55|3715.48|3706.78|3715.25|3706.55|25
1640917760000|2021-12-31 02:29:20|3715.1|3706.4|3715.17|3706.47|3715.23|3706.53|3714.8|3706.1|30
1640917770000|2021-12-31 02:29:30|3715.21|3706.51|3715.44|3706.74|3715.77|3707.07|3715.12|3706.42|33
1640917780000|2021-12-31 02:29:40|3715.42|3706.72|3714.83|3706.13|3715.46|3706.76|3714.62|3705.92|32
1640917790000|2021-12-31 02:29:50|3714.82|3706.12|3714.56|3705.86|3715.56|3706.86|3714.56|3705.86|36
1640917800000|2021-12-31 02:30:00|3714.44|3705.74|3713.12|3704.42|3714.44|3705.74|3712.8|3704.1|35
1640917810000|2021-12-31 02:30:10|3713|3704.3|3711.29|3702.59|3713|3704.3|3711.27|3702.57|38
1640917820000|2021-12-31 02:30:20|3711.25|3702.55|3712|3703.3|3712.18|3703.48|3710.85|3702.15|40
1640917830000|2021-12-31 02:30:30|3712.07|3703.37|3711.9|3703.2|3712.12|3703.42|3711.75|3703.05|33
1640917840000|2021-12-31 02:30:40|3711.84|3703.14|3711.39|3702.69|3711.89|3703.19|3711.33|3702.63|29
1640917850000|2021-12-31 02:30:50|3711.52|3702.82|3711.42|3702.72|3711.52|3702.82|3711.26|3702.56|23
1640917860000|2021-12-31 02:31:00|3711.46|3702.76|3711.75|3703.05|3712.41|3703.71|3711.23|3702.53|35
1640917870000|2021-12-31 02:31:10|3711.81|3703.11|3711.21|3702.51|3711.81|3703.11|3710.96|3702.26|34
1640917880000|2021-12-31 02:31:20|3711.24|3702.54|3710.41|3701.71|3711.24|3702.54|3710.02|3701.32|35
1640917890000|2021-12-31 02:31:30|3710.38|3701.68|3710.66|3701.96|3711.24|3702.54|3710.26|3701.56|39
1640917900000|2021-12-31 02:31:40|3710.67|3701.97|3713.45|3704.75|3713.78|3705.08|3710.67|3701.97|34
1640917910000|2021-12-31 02:31:50|3713.49|3704.79|3714.39|3705.69|3714.58|3705.88|3713.37|3704.67|35
1640917920000|2021-12-31 02:32:00|3714.42|3705.72|3713.05|3704.35|3714.84|3706.14|3712.97|3704.27|38
1640917930000|2021-12-31 02:32:10|3713.08|3704.38|3713.36|3704.66|3713.42|3704.72|3712.85|3704.15|38
1640917940000|2021-12-31 02:32:20|3713.37|3704.67|3713.18|3704.48|3713.37|3704.67|3712.99|3704.29|29
1640917950000|2021-12-31 02:32:30|3713.11|3704.41|3711.96|3703.26|3713.19|3704.49|3711.22|3702.52|35
1640917960000|2021-12-31 02:32:40|3711.9|3703.2|3711.83|3703.13|3712.21|3703.51|3711.64|3702.94|36
1640917970000|2021-12-31 02:32:50|3711.82|3703.12|3711.97|3703.27|3712.19|3703.49|3711.82|3703.12|24
1640917980000|2021-12-31 02:33:00|3711.98|3703.28|3712|3703.3|3712.09|3703.39|3711.86|3703.16|26
1640917990000|2021-12-31 02:33:10|3711.98|3703.28|3712.01|3703.31|3712.55|3703.85|3711.98|3703.28|35
1640918000000|2021-12-31 02:33:20|3712.08|3703.38|3711.96|3703.26|3712.19|3703.49|3711.89|3703.19|19
1640918010000|2021-12-31 02:33:30|3711.99|3703.29|3712.38|3703.68|3712.53|3703.83|3711.94|3703.24|30
1640918020000|2021-12-31 02:33:40|3712.39|3703.69|3712.52|3703.82|3712.75|3704.05|3712.3|3703.6|30
1640918030000|2021-12-31 02:33:50|3712.46|3703.76|3712.66|3703.96|3712.67|3703.97|3712.36|3703.66|19
1640918040000|2021-12-31 02:34:00|3712.65|3703.95|3713.24|3704.54|3713.37|3704.67|3711.79|3703.09|25
1640918050000|2021-12-31 02:34:10|3713.38|3704.68|3713.44|3704.74|3713.78|3705.08|3713.01|3704.31|33
1640918060000|2021-12-31 02:34:20|3713.49|3704.79|3713.63|3704.93|3713.73|3705.03|3713.16|3704.46|33
1640918070000|2021-12-31 02:34:30|3713.62|3704.92|3713.18|3704.48|3713.78|3705.08|3712.39|3703.69|36
1640918080000|2021-12-31 02:34:40|3713.19|3704.49|3712.89|3704.19|3713.54|3704.84|3712.85|3704.15|21
1640918090000|2021-12-31 02:34:50|3713.02|3704.32|3713.07|3704.37|3713.43|3704.73|3713.02|3704.32|30
1640918100000|2021-12-31 02:35:00|3713.04|3704.34|3712.32|3703.62|3713.04|3704.34|3712.14|3703.44|20
1640918110000|2021-12-31 02:35:10|3712.35|3703.65|3712.73|3704.03|3713.84|3705.14|3711.99|3703.29|33
1640918120000|2021-12-31 02:35:20|3713.4|3704.7|3716|3707.3|3716.46|3707.76|3713.4|3704.7|36
1640918130000|2021-12-31 02:35:30|3716.04|3707.34|3716.77|3708.07|3717.04|3708.34|3716.04|3707.34|34
1640918140000|2021-12-31 02:35:40|3716.84|3708.14|3716.91|3708.21|3717.52|3708.82|3716.84|3708.14|33
1640918150000|2021-12-31 02:35:50|3716.96|3708.26|3718.53|3709.83|3718.68|3709.98|3716.85|3708.15|35
1640918160000|2021-12-31 02:36:00|3718.44|3709.74|3717.46|3708.76|3718.88|3710.18|3717.46|3708.76|35
1640918170000|2021-12-31 02:36:10|3717.66|3708.96|3718.18|3709.48|3718.26|3709.56|3717.61|3708.91|30
1640918180000|2021-12-31 02:36:20|3718.17|3709.47|3719.64|3710.94|3719.64|3710.94|3718.01|3709.31|30
1640918190000|2021-12-31 02:36:30|3719.71|3711.01|3720.55|3711.85|3720.77|3712.07|3719.68|3710.98|36
1640918200000|2021-12-31 02:36:40|3720.52|3711.82|3720.16|3711.46|3720.52|3711.82|3720.14|3711.44|37
1640918210000|2021-12-31 02:36:50|3720.24|3711.54|3720.79|3712.09|3720.94|3712.24|3720.15|3711.45|36
1640918220000|2021-12-31 02:37:00|3720.78|3712.08|3720.62|3711.92|3721.5|3712.8|3720.26|3711.56|36
1640918230000|2021-12-31 02:37:10|3720.69|3711.99|3720.41|3711.71|3720.72|3712.02|3720.34|3711.64|22
1640918240000|2021-12-31 02:37:20|3720.49|3711.79|3722.38|3713.68|3722.38|3713.68|3720.49|3711.79|37
1640918250000|2021-12-31 02:37:30|3721.81|3713.11|3722.43|3713.73|3722.73|3714.03|3721.81|3713.11|34
1640918260000|2021-12-31 02:37:40|3722.46|3713.76|3721.63|3712.93|3722.46|3713.76|3721.16|3712.46|32
1640918270000|2021-12-31 02:37:50|3721.73|3713.03|3721.34|3712.64|3721.73|3713.03|3720.46|3711.76|32
1640918280000|2021-12-31 02:38:00|3721.45|3712.75|3721.23|3712.53|3721.6|3712.9|3721.19|3712.49|27
1640918290000|2021-12-31 02:38:10|3721.3|3712.6|3720.94|3712.24|3721.3|3712.6|3720.78|3712.08|25
1640918300000|2021-12-31 02:38:20|3720.82|3712.12|3718.84|3710.14|3721.27|3712.57|3718.83|3710.13|32
1640918310000|2021-12-31 02:38:30|3718.88|3710.18|3717.99|3709.29|3718.95|3710.25|3717.62|3708.92|29
1640918320000|2021-12-31 02:38:40|3718.03|3709.33|3718.23|3709.53|3718.35|3709.65|3717.97|3709.27|32
1640918330000|2021-12-31 02:38:50|3718.26|3709.56|3718.29|3709.59|3718.57|3709.87|3718.04|3709.34|26
1640918340000|2021-12-31 02:39:00|3718.15|3709.45|3718.89|3710.19|3719.8|3711.1|3717.6|3708.9|35
1640918350000|2021-12-31 02:39:10|3719.05|3710.35|3719|3710.3|3719.09|3710.39|3718.42|3709.72|33
1640918360000|2021-12-31 02:39:20|3719.02|3710.32|3718.71|3710.01|3719.16|3710.46|3718.23|3709.53|35
1640918370000|2021-12-31 02:39:30|3718.53|3709.83|3718.56|3709.86|3719.39|3710.69|3718.53|3709.83|21
1640918380000|2021-12-31 02:39:40|3718.55|3709.85|3718.62|3709.92|3719.28|3710.58|3718.21|3709.51|30
1640918390000|2021-12-31 02:39:50|3718.1|3709.4|3718.53|3709.83|3718.71|3710.01|3718.04|3709.34|21
1640918400000|2021-12-31 02:40:00|3718.56|3709.86|3718.51|3709.81|3719.14|3710.44|3718.39|3709.69|34
1640918410000|2021-12-31 02:40:10|3718.63|3709.93|3718.65|3709.95|3719.09|3710.39|3718.48|3709.78|23
1640918420000|2021-12-31 02:40:20|3718.71|3710.01|3718.88|3710.18|3719.04|3710.34|3718.62|3709.92|25
1640918430000|2021-12-31 02:40:30|3718.79|3710.09|3718.69|3709.99|3718.8|3710.1|3718.67|3709.97|6
1640918440000|2021-12-31 02:40:40|3718.45|3709.75|3718.79|3710.09|3718.86|3710.16|3718.43|3709.73|25
1640918450000|2021-12-31 02:40:50|3718.88|3710.18|3718.54|3709.84|3719.05|3710.35|3718.54|3709.84|14
1640918460000|2021-12-31 02:41:00|3718.53|3709.83|3718.42|3709.72|3718.77|3710.07|3718.23|3709.53|32
1640918470000|2021-12-31 02:41:10|3718.43|3709.73|3718.22|3709.52|3718.55|3709.85|3718.2|3709.5|22
1640918480000|2021-12-31 02:41:20|3718.24|3709.54|3719|3710.3|3719.1|3710.4|3718.16|3709.46|30
1640918490000|2021-12-31 02:41:30|3718.81|3710.11|3718.94|3710.24|3718.98|3710.28|3718.55|3709.85|25
1640918500000|2021-12-31 02:41:40|3718.97|3710.27|3718.54|3709.84|3718.97|3710.27|3718.36|3709.66|26
1640918510000|2021-12-31 02:41:50|3718.46|3709.76|3718.37|3709.67|3718.81|3710.11|3718.37|3709.67|18
1640918520000|2021-12-31 02:42:00|3718.31|3709.61|3718.55|3709.85|3718.77|3710.07|3718.31|3709.61|27
1640918530000|2021-12-31 02:42:10|3718.56|3709.86|3718.43|3709.73|3718.75|3710.05|3718.41|3709.71|17
1640918540000|2021-12-31 02:42:20|3718.42|3709.72|3720.03|3711.33|3720.4|3711.7|3718.3|3709.6|32
1640918550000|2021-12-31 02:42:30|3720.06|3711.36|3720.81|3712.11|3720.83|3712.13|3720.03|3711.33|30
1640918560000|2021-12-31 02:42:40|3720.79|3712.09|3720.31|3711.61|3720.93|3712.23|3720.11|3711.41|28
1640918570000|2021-12-31 02:42:50|3720.61|3711.91|3720.51|3711.81|3720.86|3712.16|3720.09|3711.39|34
1640918580000|2021-12-31 02:43:00|3720.57|3711.87|3719.03|3710.33|3720.8|3712.1|3718.64|3709.94|39
1640918590000|2021-12-31 02:43:10|3719.04|3710.34|3717.85|3709.15|3719.04|3710.34|3717.85|3709.15|29
1640918600000|2021-12-31 02:43:20|3717.83|3709.13|3718.67|3709.97|3719|3710.3|3717.81|3709.11|29
1640918610000|2021-12-31 02:43:30|3718.93|3710.23|3718.45|3709.75|3719.09|3710.39|3718.44|3709.74|32
1640918620000|2021-12-31 02:43:40|3718.44|3709.74|3718.23|3709.53|3718.61|3709.91|3718.23|3709.53|23
1640918630000|2021-12-31 02:43:50|3718.31|3709.61|3715.42|3706.72|3718.31|3709.61|3715.41|3706.71|23
1640918640000|2021-12-31 02:44:00|3715.44|3706.74|3714.83|3706.13|3715.44|3706.74|3714.79|3706.09|30
1640918650000|2021-12-31 02:44:10|3714.87|3706.17|3714.69|3705.99|3714.95|3706.25|3714.33|3705.63|30
1640918660000|2021-12-31 02:44:20|3714.57|3705.87|3714.9|3706.2|3714.9|3706.2|3714.19|3705.49|31
1640918670000|2021-12-31 02:44:30|3714.55|3705.85|3716.53|3707.83|3716.83|3708.13|3714.35|3705.65|33
1640918680000|2021-12-31 02:44:40|3716.54|3707.84|3716.43|3707.73|3717.1|3708.4|3715.6|3706.9|31
1640918690000|2021-12-31 02:44:50|3716.44|3707.74|3715.72|3707.02|3716.5|3707.8|3715.18|3706.48|38
1640918700000|2021-12-31 02:45:00|3715.71|3707.01|3715.31|3706.61|3716.06|3707.36|3714.65|3705.95|35
1640918710000|2021-12-31 02:45:10|3715.42|3706.72|3715.37|3706.67|3716.06|3707.36|3715.22|3706.52|33
1640918720000|2021-12-31 02:45:20|3715.34|3706.64|3716.42|3707.72|3716.48|3707.78|3715.27|3706.57|31
1640918730000|2021-12-31 02:45:30|3715.78|3707.08|3716.57|3707.87|3716.86|3708.16|3715.62|3706.92|38
1640918740000|2021-12-31 02:45:40|3716.55|3707.85|3716.27|3707.57|3716.55|3707.85|3716.23|3707.53|19
1640918750000|2021-12-31 02:45:50|3716.26|3707.56|3716.36|3707.66|3716.64|3707.94|3715.88|3707.18|30
1640918760000|2021-12-31 02:46:00|3716.3|3707.6|3715.65|3706.95|3716.99|3708.29|3715.65|3706.95|33
1640918770000|2021-12-31 02:46:10|3715.63|3706.93|3715.73|3707.03|3716.4|3707.7|3715.58|3706.88|34
1640918780000|2021-12-31 02:46:20|3715.72|3707.02|3715.98|3707.28|3715.99|3707.29|3715.72|3707.02|14
1640918790000|2021-12-31 02:46:30|3715.99|3707.29|3716.08|3707.38|3716.08|3707.38|3715.25|3706.55|30
1640918800000|2021-12-31 02:46:40|3715.74|3707.04|3715.57|3706.87|3715.81|3707.11|3715.21|3706.51|31
1640918810000|2021-12-31 02:46:50|3715.22|3706.52|3715.54|3706.84|3715.94|3707.24|3714.91|3706.21|30
1640918820000|2021-12-31 02:47:00|3715.84|3707.14|3715.67|3706.97|3715.94|3707.24|3715.41|3706.71|28
1640918830000|2021-12-31 02:47:10|3715.69|3706.99|3716.9|3708.2|3717.4|3708.7|3715.67|3706.97|33
1640918840000|2021-12-31 02:47:20|3717.17|3708.47|3716.54|3707.84|3717.27|3708.57|3716.42|3707.72|35
1640918850000|2021-12-31 02:47:30|3716.68|3707.98|3716.41|3707.71|3716.92|3708.22|3716.41|3707.71|38
1640918860000|2021-12-31 02:47:40|3716.44|3707.74|3716.04|3707.34|3716.45|3707.75|3715.9|3707.2|32
1640918870000|2021-12-31 02:47:50|3715.91|3707.21|3716.1|3707.4|3716.17|3707.47|3715.77|3707.07|27
1640918880000|2021-12-31 02:48:00|3716.17|3707.47|3717.13|3708.43|3717.13|3708.43|3715.99|3707.29|39
1640918890000|2021-12-31 02:48:10|3717.09|3708.39|3717.04|3708.34|3717.28|3708.58|3716.78|3708.08|33
1640918900000|2021-12-31 02:48:20|3717.02|3708.32|3717.45|3708.75|3717.46|3708.76|3716.69|3707.99|37
1640918910000|2021-12-31 02:48:30|3717.29|3708.59|3717.52|3708.82|3717.52|3708.82|3716.83|3708.13|29
1640918920000|2021-12-31 02:48:40|3717.51|3708.81|3718.21|3709.51|3718.76|3710.06|3717.07|3708.37|33
1640918930000|2021-12-31 02:48:50|3718.26|3709.56|3717.72|3709.02|3718.66|3709.96|3717.49|3708.79|33
1640918940000|2021-12-31 02:49:00|3717.86|3709.16|3718.23|3709.53|3718.52|3709.82|3717.64|3708.94|33
1640918950000|2021-12-31 02:49:10|3718.47|3709.77|3717.54|3708.84|3719.23|3710.53|3717.54|3708.84|36
1640918960000|2021-12-31 02:49:20|3717.89|3709.19|3717.81|3709.11|3718.01|3709.31|3717.73|3709.03|28
1640918970000|2021-12-31 02:49:30|3717.83|3709.13|3716.89|3708.19|3717.83|3709.13|3716.55|3707.85|34
1640918980000|2021-12-31 02:49:40|3716.88|3708.18|3717.62|3708.92|3717.71|3709.01|3716.82|3708.12|29
1640918990000|2021-12-31 02:49:50|3717.55|3708.85|3718.89|3710.19|3718.89|3710.19|3717.37|3708.67|28
1640919000000|2021-12-31 02:50:00|3718.95|3710.25|3719.42|3710.72|3719.7|3711|3718.95|3710.25|30
1640919010000|2021-12-31 02:50:10|3719.23|3710.53|3719.71|3711.01|3719.76|3711.06|3719.07|3710.37|31
1640919020000|2021-12-31 02:50:20|3719.69|3710.99|3719.44|3710.74|3720.74|3712.04|3719.34|3710.64|36
1640919030000|2021-12-31 02:50:30|3719.3|3710.6|3719.95|3711.25|3720.47|3711.77|3719.26|3710.56|36
1640919040000|2021-12-31 02:50:40|3719.96|3711.26|3720.55|3711.85|3721.07|3712.37|3719.93|3711.23|33
1640919050000|2021-12-31 02:50:50|3720.85|3712.15|3720.68|3711.98|3720.96|3712.26|3720.2|3711.5|33
1640919060000|2021-12-31 02:51:00|3720.56|3711.86|3719.31|3710.61|3721.41|3712.71|3719.31|3710.61|36
1640919070000|2021-12-31 02:51:10|3719.26|3710.56|3719.63|3710.93|3719.63|3710.93|3718.89|3710.19|32
1640919080000|2021-12-31 02:51:20|3719.42|3710.72|3719.45|3710.75|3719.65|3710.95|3719.37|3710.67|25
1640919090000|2021-12-31 02:51:30|3719.44|3710.74|3720.13|3711.43|3720.62|3711.92|3719.34|3710.64|37
1640919100000|2021-12-31 02:51:40|3720.15|3711.45|3720.13|3711.43|3720.51|3711.81|3720.11|3711.41|38
1640919110000|2021-12-31 02:51:50|3720.18|3711.48|3720.12|3711.42|3720.22|3711.52|3719.72|3711.02|36
1640919120000|2021-12-31 02:52:00|3720.15|3711.45|3720.37|3711.67|3720.83|3712.13|3720.08|3711.38|35
1640919130000|2021-12-31 02:52:10|3720.43|3711.73|3721.22|3712.52|3721.31|3712.61|3720.25|3711.55|34
1640919140000|2021-12-31 02:52:20|3721.2|3712.5|3723.1|3714.4|3723.17|3714.47|3721.15|3712.45|38
1640919150000|2021-12-31 02:52:30|3723.08|3714.38|3721.7|3713|3723.21|3714.51|3721.66|3712.96|39
1640919160000|2021-12-31 02:52:40|3721.83|3713.13|3722.06|3713.36|3722.37|3713.67|3721.66|3712.96|40
1640919170000|2021-12-31 02:52:50|3722.16|3713.46|3722.12|3713.42|3722.43|3713.73|3721.71|3713.01|35
1640919180000|2021-12-31 02:53:00|3722.28|3713.58|3722.45|3713.75|3722.75|3714.05|3721.96|3713.26|37
1640919190000|2021-12-31 02:53:10|3722.5|3713.8|3722.29|3713.59|3722.57|3713.87|3722.17|3713.47|32
1640919200000|2021-12-31 02:53:20|3722.28|3713.58|3722.11|3713.41|3722.42|3713.72|3722.07|3713.37|34
1640919210000|2021-12-31 02:53:30|3722.17|3713.47|3722.64|3713.94|3722.66|3713.96|3722.17|3713.47|29
1640919220000|2021-12-31 02:53:40|3722.62|3713.92|3722.77|3714.07|3723.05|3714.35|3722.48|3713.78|36
1640919230000|2021-12-31 02:53:50|3722.65|3713.95|3722.59|3713.89|3722.67|3713.97|3721.68|3712.98|35
1640919240000|2021-12-31 02:54:00|3722.63|3713.93|3722.71|3714.01|3722.9|3714.2|3722.38|3713.68|35
1640919250000|2021-12-31 02:54:10|3722.8|3714.1|3722.56|3713.86|3722.99|3714.29|3722.51|3713.81|38
1640919260000|2021-12-31 02:54:20|3722.57|3713.87|3722.6|3713.9|3722.98|3714.28|3722.42|3713.72|36
1640919270000|2021-12-31 02:54:30|3722.62|3713.92|3724.71|3716.01|3724.86|3716.16|3722.62|3713.92|34
1640919280000|2021-12-31 02:54:40|3724.66|3715.96|3724.81|3716.11|3725.15|3716.45|3724.62|3715.92|37
1640919290000|2021-12-31 02:54:50|3724.73|3716.03|3725.03|3716.33|3725.53|3716.83|3724.59|3715.89|32
1640919300000|2021-12-31 02:55:00|3725.06|3716.36|3725.04|3716.34|3725.66|3716.96|3724.85|3716.15|36
1640919310000|2021-12-31 02:55:10|3725.03|3716.33|3724.02|3715.32|3725.11|3716.41|3723.82|3715.12|35
1640919320000|2021-12-31 02:55:20|3724.05|3715.35|3724.65|3715.95|3724.65|3715.95|3724.05|3715.35|32
1640919330000|2021-12-31 02:55:30|3724.63|3715.93|3724.79|3716.09|3724.96|3716.26|3724.53|3715.83|33
1640919340000|2021-12-31 02:55:40|3724.76|3716.06|3724.48|3715.78|3725.01|3716.31|3724.48|3715.78|34
1640919350000|2021-12-31 02:55:50|3724.49|3715.79|3724.17|3715.47|3724.66|3715.96|3724.15|3715.45|36
1640919360000|2021-12-31 02:56:00|3724.26|3715.56|3724.49|3715.79|3724.51|3715.81|3724.26|3715.56|30
1640919370000|2021-12-31 02:56:10|3724.71|3716.01|3723.78|3715.08|3724.71|3716.01|3723.54|3714.84|34
1640919380000|2021-12-31 02:56:20|3723.86|3715.16|3724.64|3715.94|3724.84|3716.14|3723.64|3714.94|36
1640919390000|2021-12-31 02:56:30|3724.62|3715.92|3724.94|3716.24|3725.01|3716.31|3724.35|3715.65|35
1640919400000|2021-12-31 02:56:40|3724.92|3716.22|3724.53|3715.83|3725.09|3716.39|3724.53|3715.83|32
1640919410000|2021-12-31 02:56:50|3724.5|3715.8|3724.53|3715.83|3724.7|3716|3724.24|3715.54|34
1640919420000|2021-12-31 02:57:00|3724.51|3715.81|3724.47|3715.77|3724.71|3716.01|3724.45|3715.75|26
1640919430000|2021-12-31 02:57:10|3724.41|3715.71|3724.36|3715.66|3724.67|3715.97|3724.22|3715.52|32
1640919440000|2021-12-31 02:57:20|3724.32|3715.62|3723.51|3714.81|3724.32|3715.62|3723.34|3714.64|31
1640919450000|2021-12-31 02:57:30|3723.36|3714.66|3723.09|3714.39|3723.81|3715.11|3723.08|3714.38|36
1640919460000|2021-12-31 02:57:40|3723.37|3714.67|3722.82|3714.12|3723.68|3714.98|3722.82|3714.12|33
1640919470000|2021-12-31 02:57:50|3722.73|3714.03|3724|3715.3|3724.4|3715.7|3722.33|3713.63|38
1640919480000|2021-12-31 02:58:00|3724.23|3715.53|3723.51|3714.81|3724.29|3715.59|3722.55|3713.85|36
1640919490000|2021-12-31 02:58:10|3723.58|3714.88|3722.48|3713.78|3723.59|3714.89|3722.2|3713.5|29
1640919500000|2021-12-31 02:58:20|3722.51|3713.81|3721.43|3712.73|3722.51|3713.81|3721.08|3712.38|35
1640919510000|2021-12-31 02:58:30|3721.71|3713.01|3721.46|3712.76|3721.8|3713.1|3721.32|3712.62|37
1640919520000|2021-12-31 02:58:40|3721.51|3712.81|3720.39|3711.69|3721.51|3712.81|3720.39|3711.69|23
1640919530000|2021-12-31 02:58:50|3720.48|3711.78|3721.64|3712.94|3721.64|3712.94|3720.15|3711.45|35
1640919540000|2021-12-31 02:59:00|3721.63|3712.93|3720.42|3711.72|3721.94|3713.24|3720.26|3711.56|30
1640919550000|2021-12-31 02:59:10|3720.41|3711.71|3720.15|3711.45|3720.41|3711.71|3719.59|3710.89|28
1640919560000|2021-12-31 02:59:20|3720.52|3711.82|3720.23|3711.53|3720.96|3712.26|3720.09|3711.39|34
1640919570000|2021-12-31 02:59:30|3720.21|3711.51|3720.59|3711.89|3721.04|3712.34|3720.05|3711.35|34
1640919580000|2021-12-31 02:59:40|3720.53|3711.83|3721.82|3713.12|3721.95|3713.25|3720.25|3711.55|35
1640919590000|2021-12-31 02:59:50|3721.45|3712.75|3721.34|3712.64|3721.94|3713.24|3721.15|3712.45|34
1640919600000|2021-12-31 03:00:00|3721.35|3712.65|3720.46|3711.76|3721.35|3712.65|3719.62|3710.92|30
1640919610000|2021-12-31 03:00:10|3720.45|3711.75|3719.1|3710.4|3720.45|3711.75|3718.94|3710.24|28
1640919620000|2021-12-31 03:00:20|3719.08|3710.38|3719.38|3710.68|3719.66|3710.96|3718.77|3710.07|33
1640919630000|2021-12-31 03:00:30|3719.5|3710.8|3720.22|3711.52|3720.22|3711.52|3719.25|3710.55|30
1640919640000|2021-12-31 03:00:40|3720.26|3711.56|3719.17|3710.47|3720.27|3711.57|3719.17|3710.47|29
1640919650000|2021-12-31 03:00:50|3719.18|3710.48|3719.35|3710.65|3719.42|3710.72|3719.14|3710.44|34
1640919660000|2021-12-31 03:01:00|3719.28|3710.58|3722.73|3714.03|3723.03|3714.33|3719.27|3710.57|37
1640919670000|2021-12-31 03:01:10|3722.76|3714.06|3722.41|3713.71|3723.01|3714.31|3722.41|3713.71|30
1640919680000|2021-12-31 03:01:20|3722.42|3713.72|3723.35|3714.65|3724.05|3715.35|3722.42|3713.72|37
1640919690000|2021-12-31 03:01:30|3723.34|3714.64|3723.24|3714.54|3723.43|3714.73|3723.05|3714.35|29
1640919700000|2021-12-31 03:01:40|3723.23|3714.53|3722.63|3713.93|3723.31|3714.61|3722.57|3713.87|23
1640919710000|2021-12-31 03:01:50|3722.7|3714|3724.38|3715.68|3724.42|3715.72|3722.58|3713.88|33
1640919720000|2021-12-31 03:02:00|3724.32|3715.62|3724.58|3715.88|3725.29|3716.59|3724.2|3715.5|32
1640919730000|2021-12-31 03:02:10|3724.73|3716.03|3724.58|3715.88|3725.36|3716.66|3724.55|3715.85|31
1640919740000|2021-12-31 03:02:20|3724.64|3715.94|3717.68|3708.98|3724.64|3715.94|3716.85|3708.15|37
1640919750000|2021-12-31 03:02:30|3717.72|3709.02|3717.71|3709.01|3718.31|3709.61|3715.47|3706.77|40
1640919760000|2021-12-31 03:02:40|3717.91|3709.21|3718.61|3709.91|3718.68|3709.98|3715.18|3706.48|38
1640919770000|2021-12-31 03:02:50|3718.67|3709.97|3720.47|3711.77|3720.99|3712.29|3718.67|3709.97|35
1640919780000|2021-12-31 03:03:00|3720.24|3711.54|3720.22|3711.52|3721.31|3712.61|3719.97|3711.27|36
1640919790000|2021-12-31 03:03:10|3720.28|3711.58|3719.32|3710.62|3720.28|3711.58|3719.07|3710.37|34
1640919800000|2021-12-31 03:03:20|3719.39|3710.69|3719.79|3711.09|3720.1|3711.4|3719.39|3710.69|35
1640919810000|2021-12-31 03:03:30|3719.77|3711.07|3720.18|3711.48|3720.18|3711.48|3719.76|3711.06|28
1640919820000|2021-12-31 03:03:40|3720.05|3711.35|3720.75|3712.05|3721.07|3712.37|3719.98|3711.28|29
1640919830000|2021-12-31 03:03:50|3720.82|3712.12|3720.03|3711.33|3720.82|3712.12|3719.91|3711.21|30
1640919840000|2021-12-31 03:04:00|3720.68|3711.98|3719.95|3711.25|3720.68|3711.98|3719.93|3711.23|30
1640919850000|2021-12-31 03:04:10|3720.11|3711.41|3720|3711.3|3720.22|3711.52|3719.97|3711.27|26
1640919860000|2021-12-31 03:04:20|3720.07|3711.37|3719.68|3710.98|3720.38|3711.68|3719.53|3710.83|21
1640919870000|2021-12-31 03:04:30|3719.66|3710.96|3719.87|3711.17|3719.9|3711.2|3719.47|3710.77|27
1640919880000|2021-12-31 03:04:40|3719.85|3711.15|3719.62|3710.92|3720.14|3711.44|3719.59|3710.89|32
1640919890000|2021-12-31 03:04:50|3719.53|3710.83|3719.71|3711.01|3719.96|3711.26|3719.53|3710.83|23
1640919900000|2021-12-31 03:05:00|3719.72|3711.02|3719.91|3711.21|3720.26|3711.56|3719.53|3710.83|20
1640919910000|2021-12-31 03:05:10|3719.92|3711.22|3717.33|3708.63|3720.16|3711.46|3717.33|3708.63|34
1640919920000|2021-12-31 03:05:20|3717.06|3708.36|3717.66|3708.96|3717.94|3709.24|3716.96|3708.26|34
1640919930000|2021-12-31 03:05:30|3717.67|3708.97|3717.78|3709.08|3717.84|3709.14|3717.67|3708.97|21
1640919940000|2021-12-31 03:05:40|3717.79|3709.09|3717.8|3709.1|3717.85|3709.15|3717.61|3708.91|20
1640919950000|2021-12-31 03:05:50|3717.82|3709.12|3717.62|3708.92|3717.85|3709.15|3717.58|3708.88|29
1640919960000|2021-12-31 03:06:00|3717.6|3708.9|3717.33|3708.63|3717.6|3708.9|3716.67|3707.97|34
1640919970000|2021-12-31 03:06:10|3717.37|3708.67|3717.5|3708.8|3717.74|3709.04|3717.36|3708.66|32
1640919980000|2021-12-31 03:06:20|3717.61|3708.91|3718.47|3709.77|3718.99|3710.29|3717.61|3708.91|36
1640919990000|2021-12-31 03:06:30|3718.4|3709.7|3719.29|3710.59|3719.4|3710.7|3718.18|3709.48|38
1640920000000|2021-12-31 03:06:40|3719.17|3710.47|3718.81|3710.11|3719.49|3710.79|3718.81|3710.11|30
1640920010000|2021-12-31 03:06:50|3718.84|3710.14|3719.4|3710.7|3719.4|3710.7|3718.84|3710.14|30
1640920020000|2021-12-31 03:07:00|3719.1|3710.4|3719.35|3710.65|3719.39|3710.69|3718.92|3710.22|30
1640920030000|2021-12-31 03:07:10|3719.18|3710.48|3719.35|3710.65|3719.35|3710.65|3719.03|3710.33|32
1640920040000|2021-12-31 03:07:20|3719.05|3710.35|3719.05|3710.35|3719.19|3710.49|3718.98|3710.28|19
1640920050000|2021-12-31 03:07:30|3719.34|3710.64|3719.17|3710.47|3719.4|3710.7|3718.9|3710.2|31
1640920060000|2021-12-31 03:07:40|3719.16|3710.46|3718.89|3710.19|3719.2|3710.5|3718.89|3710.19|29
1640920070000|2021-12-31 03:07:50|3719.01|3710.31|3719.01|3710.31|3719.07|3710.37|3718.85|3710.15|26
1640920080000|2021-12-31 03:08:00|3718.99|3710.29|3718.9|3710.2|3719.3|3710.6|3718.87|3710.17|28
1640920090000|2021-12-31 03:08:10|3718.87|3710.17|3719.11|3710.41|3719.17|3710.47|3718.87|3710.17|35
1640920100000|2021-12-31 03:08:20|3719.08|3710.38|3719.34|3710.64|3719.34|3710.64|3719.04|3710.34|28
1640920110000|2021-12-31 03:08:30|3719.12|3710.42|3720.27|3711.57|3720.45|3711.75|3719.02|3710.32|37
1640920120000|2021-12-31 03:08:40|3720.25|3711.55|3720.41|3711.71|3720.42|3711.72|3720.12|3711.42|35
1640920130000|2021-12-31 03:08:50|3720.55|3711.85|3720.32|3711.62|3720.58|3711.88|3720.32|3711.62|32
1640920140000|2021-12-31 03:09:00|3720.39|3711.69|3719.63|3710.93|3720.47|3711.77|3719.63|3710.93|33
1640920150000|2021-12-31 03:09:10|3719.61|3710.91|3719.85|3711.15|3719.89|3711.19|3719.61|3710.91|22
1640920160000|2021-12-31 03:09:20|3719.83|3711.13|3719.88|3711.18|3719.99|3711.29|3719.73|3711.03|30
1640920170000|2021-12-31 03:09:30|3719.93|3711.23|3720|3711.3|3720|3711.3|3719.79|3711.09|25
1640920180000|2021-12-31 03:09:40|3719.98|3711.28|3720.02|3711.32|3720.02|3711.32|3719.84|3711.14|19
1640920190000|2021-12-31 03:09:50|3719.86|3711.16|3719.93|3711.23|3720.01|3711.31|3719.77|3711.07|24
1640920200000|2021-12-31 03:10:00|3719.92|3711.22|3717.58|3708.88|3719.92|3711.22|3717.33|3708.63|36
1640920210000|2021-12-31 03:10:10|3717.55|3708.85|3717.01|3708.31|3717.89|3709.19|3716.97|3708.27|27
1640920220000|2021-12-31 03:10:20|3717.02|3708.32|3716.94|3708.24|3717.03|3708.33|3716.94|3708.24|11
1640920230000|2021-12-31 03:10:30|3716.84|3708.14|3716.95|3708.25|3716.95|3708.25|3716.8|3708.1|22
1640920240000|2021-12-31 03:10:40|3716.85|3708.15|3717.06|3708.36|3717.19|3708.49|3716.79|3708.09|19
1640920250000|2021-12-31 03:10:50|3717.21|3708.51|3716.92|3708.22|3717.21|3708.51|3716.77|3708.07|24
1640920260000|2021-12-31 03:11:00|3716.89|3708.19|3719.35|3710.65|3719.74|3711.04|3716.64|3707.94|33
1640920270000|2021-12-31 03:11:10|3719.3|3710.6|3718.33|3709.63|3719.3|3710.6|3718.19|3709.49|37
1640920280000|2021-12-31 03:11:20|3718.31|3709.61|3718.98|3710.28|3718.98|3710.28|3718.24|3709.54|29
1640920290000|2021-12-31 03:11:30|3718.89|3710.19|3718.88|3710.18|3719.24|3710.54|3718.82|3710.12|29
1640920300000|2021-12-31 03:11:40|3718.86|3710.16|3719.91|3711.21|3720.11|3711.41|3718.81|3710.11|37
1640920310000|2021-12-31 03:11:50|3719.8|3711.1|3719.24|3710.54|3719.8|3711.1|3719.24|3710.54|36
1640920320000|2021-12-31 03:12:00|3719.2|3710.5|3718.75|3710.05|3719.28|3710.58|3718.75|3710.05|22
1640920330000|2021-12-31 03:12:10|3718.5|3709.8|3718.48|3709.78|3718.53|3709.83|3718.45|3709.75|23
1640920340000|2021-12-31 03:12:20|3718.45|3709.75|3718.54|3709.84|3718.75|3710.05|3718.41|3709.71|26
1640920350000|2021-12-31 03:12:30|3718.55|3709.85|3718.82|3710.12|3718.82|3710.12|3718.47|3709.77|30
1640920360000|2021-12-31 03:12:40|3718.79|3710.09|3718.75|3710.05|3718.82|3710.12|3718.67|3709.97|18
1640920370000|2021-12-31 03:12:50|3718.76|3710.06|3719.42|3710.72|3719.53|3710.83|3718.61|3709.91|29
1640920380000|2021-12-31 03:13:00|3719.38|3710.68|3718.94|3710.24|3719.38|3710.68|3718.81|3710.11|30
1640920390000|2021-12-31 03:13:10|3718.95|3710.25|3718.11|3709.41|3719.15|3710.45|3717.82|3709.12|36
1640920400000|2021-12-31 03:13:20|3718.14|3709.44|3717.49|3708.79|3718.45|3709.75|3717.35|3708.65|33
1640920410000|2021-12-31 03:13:30|3717.43|3708.73|3718.05|3709.35|3718.16|3709.46|3717.31|3708.61|33
1640920420000|2021-12-31 03:13:40|3718|3709.3|3717.78|3709.08|3718.14|3709.44|3717.74|3709.04|33
1640920430000|2021-12-31 03:13:50|3717.79|3709.09|3717.48|3708.78|3717.84|3709.14|3717.34|3708.64|31
1640920440000|2021-12-31 03:14:00|3717.49|3708.79|3717.37|3708.67|3717.76|3709.06|3717.35|3708.65|34
1640920450000|2021-12-31 03:14:10|3717.39|3708.69|3717.28|3708.58|3717.77|3709.07|3717.28|3708.58|22
1640920460000|2021-12-31 03:14:20|3717.24|3708.54|3715.9|3707.2|3717.24|3708.54|3715.9|3707.2|31
1640920470000|2021-12-31 03:14:30|3715.77|3707.07|3716.25|3707.55|3716.35|3707.65|3715.48|3706.78|27
1640920480000|2021-12-31 03:14:40|3716.24|3707.54|3716.33|3707.63|3716.34|3707.64|3716.24|3707.54|18
1640920490000|2021-12-31 03:14:50|3716.35|3707.65|3716.25|3707.55|3716.45|3707.75|3716.22|3707.52|29
1640920500000|2021-12-31 03:15:00|3716.2|3707.5|3716.46|3707.76|3716.76|3708.06|3716.2|3707.5|32
1640920510000|2021-12-31 03:15:10|3716.42|3707.72|3716.83|3708.13|3716.95|3708.25|3716.13|3707.43|36
1640920520000|2021-12-31 03:15:20|3716.61|3707.91|3717.65|3708.95|3717.91|3709.21|3716.39|3707.69|33
1640920530000|2021-12-31 03:15:30|3717.51|3708.81|3717.7|3709|3718.19|3709.49|3717.51|3708.81|37
1640920540000|2021-12-31 03:15:40|3717.6|3708.9|3716.13|3707.43|3717.72|3709.02|3715.98|3707.28|33
1640920550000|2021-12-31 03:15:50|3716.18|3707.48|3716.15|3707.45|3716.3|3707.6|3715.91|3707.21|37
1640920560000|2021-12-31 03:16:00|3716.24|3707.54|3717.19|3708.49|3717.19|3708.49|3716.08|3707.38|28
1640920570000|2021-12-31 03:16:10|3717.22|3708.52|3716.93|3708.23|3717.25|3708.55|3716.88|3708.18|29
1640920580000|2021-12-31 03:16:20|3716.83|3708.13|3716.19|3707.49|3716.87|3708.17|3716.19|3707.49|27
1640920590000|2021-12-31 03:16:30|3716.13|3707.43|3716.62|3707.92|3717.01|3708.31|3716.13|3707.43|28
1640920600000|2021-12-31 03:16:40|3716.6|3707.9|3717.78|3709.08|3717.78|3709.08|3716.6|3707.9|25
1640920610000|2021-12-31 03:16:50|3717.79|3709.09|3717.77|3709.07|3717.79|3709.09|3717.7|3709|22
1640920620000|2021-12-31 03:17:00|3717.85|3709.15|3717.6|3708.9|3718.04|3709.34|3717.15|3708.45|28
1640920630000|2021-12-31 03:17:10|3717.79|3709.09|3718.08|3709.38|3718.18|3709.48|3717.69|3708.99|37
1640920640000|2021-12-31 03:17:20|3718.01|3709.31|3720.38|3711.68|3720.38|3711.68|3717.92|3709.22|36
1640920650000|2021-12-31 03:17:30|3720.43|3711.73|3720.29|3711.59|3720.79|3712.09|3719.85|3711.15|40
1640920660000|2021-12-31 03:17:40|3720.13|3711.43|3720.14|3711.44|3720.32|3711.62|3720|3711.3|31
1640920670000|2021-12-31 03:17:50|3720.18|3711.48|3720.19|3711.49|3720.23|3711.53|3720.13|3711.43|21
1640920680000|2021-12-31 03:18:00|3720.18|3711.48|3720.95|3712.25|3721.07|3712.37|3720.15|3711.45|25
1640920690000|2021-12-31 03:18:10|3720.98|3712.28|3721.15|3712.45|3721.15|3712.45|3720.96|3712.26|24
1640920700000|2021-12-31 03:18:20|3721.18|3712.48|3720.78|3712.08|3721.18|3712.48|3720.67|3711.97|29
1640920710000|2021-12-31 03:18:30|3720.75|3712.05|3720.93|3712.23|3720.94|3712.24|3720.7|3712|16
1640920720000|2021-12-31 03:18:40|3720.94|3712.24|3721.66|3712.96|3721.86|3713.16|3720.82|3712.12|28
1640920730000|2021-12-31 03:18:50|3721.97|3713.27|3723.24|3714.54|3723.57|3714.87|3721.97|3713.27|36
1640920740000|2021-12-31 03:19:00|3722.78|3714.08|3722.19|3713.49|3723.26|3714.56|3722.08|3713.38|32
1640920750000|2021-12-31 03:19:10|3722.23|3713.53|3722.35|3713.65|3722.52|3713.82|3722.12|3713.42|20
1640920760000|2021-12-31 03:19:20|3722.38|3713.68|3725.26|3716.56|3725.26|3716.56|3722|3713.3|24
1640920770000|2021-12-31 03:19:30|3725.3|3716.6|3725.06|3716.36|3725.3|3716.6|3724.53|3715.83|38
1640920780000|2021-12-31 03:19:40|3725.5|3716.8|3725.81|3717.11|3726.02|3717.32|3725|3716.3|32
1640920790000|2021-12-31 03:19:50|3725.38|3716.68|3725.65|3716.95|3726.01|3717.31|3725.33|3716.63|34
1640920800000|2021-12-31 03:20:00|3725.7|3717|3726.37|3717.67|3726.43|3717.73|3725.63|3716.93|34
1640920810000|2021-12-31 03:20:10|3726.38|3717.68|3726.39|3717.69|3726.51|3717.81|3725.83|3717.13|36
1640920820000|2021-12-31 03:20:20|3726.58|3717.88|3726.35|3717.65|3726.67|3717.97|3726.35|3717.65|24
1640920830000|2021-12-31 03:20:30|3726.69|3717.99|3726.96|3718.26|3727.15|3718.45|3726.32|3717.62|30
1640920840000|2021-12-31 03:20:40|3727.78|3719.08|3727.51|3718.81|3727.8|3719.1|3726.98|3718.28|27
1640920850000|2021-12-31 03:20:50|3727.13|3718.43|3730.54|3721.84|3730.62|3721.92|3726.91|3718.21|28
1640920860000|2021-12-31 03:21:00|3730.67|3721.97|3731.14|3722.44|3731.14|3722.44|3730.18|3721.48|35
1640920870000|2021-12-31 03:21:10|3731.37|3722.67|3730.91|3722.21|3731.37|3722.67|3729.91|3721.21|40
1640920880000|2021-12-31 03:21:20|3730.87|3722.17|3730.84|3722.14|3731.33|3722.63|3730.75|3722.05|37
1640920890000|2021-12-31 03:21:30|3730.85|3722.15|3730.33|3721.63|3731.1|3722.4|3730.11|3721.41|36
1640920900000|2021-12-31 03:21:40|3730.43|3721.73|3730.69|3721.99|3731.16|3722.46|3730.09|3721.39|33
1640920910000|2021-12-31 03:21:50|3730.72|3722.02|3730.9|3722.2|3731.47|3722.77|3730.28|3721.58|37
1640920920000|2021-12-31 03:22:00|3731.09|3722.39|3729.93|3721.23|3731.44|3722.74|3729.93|3721.23|34
1640920930000|2021-12-31 03:22:10|3730|3721.3|3730.59|3721.89|3730.66|3721.96|3729.28|3720.58|31
1640920940000|2021-12-31 03:22:20|3730.61|3721.91|3730.53|3721.83|3730.71|3722.01|3730.29|3721.59|35
1640920950000|2021-12-31 03:22:30|3730.49|3721.79|3730.6|3721.9|3730.69|3721.99|3730.45|3721.75|35
1640920960000|2021-12-31 03:22:40|3730.49|3721.79|3730.6|3721.9|3730.62|3721.92|3730.24|3721.54|17
1640920970000|2021-12-31 03:22:50|3730.5|3721.8|3731.06|3722.36|3731.27|3722.57|3730.5|3721.8|27
1640920980000|2021-12-31 03:23:00|3731.13|3722.43|3732.22|3723.52|3732.47|3723.77|3730.75|3722.05|22
1640920990000|2021-12-31 03:23:10|3732.27|3723.57|3732.59|3723.89|3732.9|3724.2|3732.15|3723.45|36
1640921000000|2021-12-31 03:23:20|3732.65|3723.95|3732.84|3724.14|3733.08|3724.38|3732.56|3723.86|36
1640921010000|2021-12-31 03:23:30|3732.79|3724.09|3733.57|3724.87|3733.72|3725.02|3732.77|3724.07|36
1640921020000|2021-12-31 03:23:40|3733.33|3724.63|3734.53|3725.83|3734.7|3726|3733.33|3724.63|26
1640921030000|2021-12-31 03:23:50|3734.4|3725.7|3734.45|3725.75|3734.55|3725.85|3734.39|3725.69|10
1640921040000|2021-12-31 03:24:00|3734.55|3725.85|3734.16|3725.46|3734.83|3726.13|3733.97|3725.27|33
1640921050000|2021-12-31 03:24:10|3734.14|3725.44|3734|3725.3|3734.2|3725.5|3733.97|3725.27|33
1640921060000|2021-12-31 03:24:20|3734.03|3725.33|3734.48|3725.78|3734.48|3725.78|3734.03|3725.33|22
1640921070000|2021-12-31 03:24:30|3734.4|3725.7|3734|3725.3|3734.4|3725.7|3733.88|3725.18|33
1640921080000|2021-12-31 03:24:40|3734.2|3725.5|3734.07|3725.37|3734.2|3725.5|3733.9|3725.2|29
1640921090000|2021-12-31 03:24:50|3733.99|3725.29|3734.13|3725.43|3734.25|3725.55|3733.98|3725.28|33
1640921100000|2021-12-31 03:25:00|3734.21|3725.51|3734.13|3725.43|3734.22|3725.52|3734.01|3725.31|28
1640921110000|2021-12-31 03:25:10|3734.14|3725.44|3734.45|3725.75|3734.45|3725.75|3734.06|3725.36|25
1640921120000|2021-12-31 03:25:20|3734.48|3725.78|3734.3|3725.6|3734.54|3725.84|3734.29|3725.59|27
1640921130000|2021-12-31 03:25:30|3734.31|3725.61|3734.4|3725.7|3734.4|3725.7|3734.31|3725.61|4
1640921140000|2021-12-31 03:25:40|3734.43|3725.73|3734.39|3725.69|3734.43|3725.73|3734.38|3725.68|5
1640921150000|2021-12-31 03:25:50|3734.35|3725.65|3734.28|3725.58|3734.35|3725.65|3734.25|3725.55|10
1640921160000|2021-12-31 03:26:00|3734.27|3725.57|3732.33|3723.63|3734.29|3725.59|3732.32|3723.62|27
1640921170000|2021-12-31 03:26:10|3732.25|3723.55|3732.37|3723.67|3732.9|3724.2|3732.05|3723.35|35
1640921180000|2021-12-31 03:26:20|3732.57|3723.87|3733.42|3724.72|3734.02|3725.32|3732.32|3723.62|40
1640921190000|2021-12-31 03:26:30|3733.52|3724.82|3733.29|3724.59|3733.74|3725.04|3733.16|3724.46|33
1640921200000|2021-12-31 03:26:40|3733.37|3724.67|3733.68|3724.98|3733.71|3725.01|3733.29|3724.59|27
1640921210000|2021-12-31 03:26:50|3733.78|3725.08|3734.26|3725.56|3734.56|3725.86|3733.69|3724.99|30
1640921220000|2021-12-31 03:27:00|3734.06|3725.36|3734.11|3725.41|3734.64|3725.94|3733.64|3724.94|33
1640921230000|2021-12-31 03:27:10|3734.16|3725.46|3734.02|3725.32|3734.36|3725.66|3733.87|3725.17|31
1640921240000|2021-12-31 03:27:20|3733.94|3725.24|3734.19|3725.49|3734.19|3725.49|3733.77|3725.07|16
1640921250000|2021-12-31 03:27:30|3734.16|3725.46|3734.62|3725.92|3734.8|3726.1|3734.16|3725.46|24
1640921260000|2021-12-31 03:27:40|3734.77|3726.07|3734.53|3725.83|3734.77|3726.07|3734.53|3725.83|10
1640921270000|2021-12-31 03:27:50|3734.61|3725.91|3734.98|3726.28|3735.04|3726.34|3734.61|3725.91|33
1640921280000|2021-12-31 03:28:00|3734.97|3726.27|3736.35|3727.65|3736.41|3727.71|3734.97|3726.27|30
1640921290000|2021-12-31 03:28:10|3736.29|3727.59|3735.87|3727.17|3736.29|3727.59|3735.66|3726.96|27
1640921300000|2021-12-31 03:28:20|3736.36|3727.66|3736.96|3728.26|3737.39|3728.69|3736.1|3727.4|36
1640921310000|2021-12-31 03:28:30|3737.09|3728.39|3737.1|3728.4|3737.35|3728.65|3736.69|3727.99|35
1640921320000|2021-12-31 03:28:40|3737.27|3728.57|3737.31|3728.61|3737.74|3729.04|3736.93|3728.23|37
1640921330000|2021-12-31 03:28:50|3737.36|3728.66|3736.32|3727.62|3737.92|3729.22|3736.26|3727.56|39
1640921340000|2021-12-31 03:29:00|3736.2|3727.5|3736.58|3727.88|3736.88|3728.18|3736.19|3727.49|35
1640921350000|2021-12-31 03:29:10|3736.57|3727.87|3736.61|3727.91|3736.94|3728.24|3736.57|3727.87|24
1640921360000|2021-12-31 03:29:20|3736.54|3727.84|3737.65|3728.95|3737.65|3728.95|3736.54|3727.84|32
1640921370000|2021-12-31 03:29:30|3737.66|3728.96|3737.63|3728.93|3737.76|3729.06|3737.47|3728.77|29
1640921380000|2021-12-31 03:29:40|3737.64|3728.94|3737.84|3729.14|3737.84|3729.14|3737.63|3728.93|26
1640921390000|2021-12-31 03:29:50|3737.83|3729.13|3737.76|3729.06|3737.84|3729.14|3737.69|3728.99|18
1640921400000|2021-12-31 03:30:00|3737.82|3729.12|3737.64|3728.94|3737.89|3729.19|3736.85|3728.15|33
1640921410000|2021-12-31 03:30:10|3737.52|3728.82|3737.39|3728.69|3737.84|3729.14|3737.2|3728.5|34
1640921420000|2021-12-31 03:30:20|3737.29|3728.59|3737.71|3729.01|3737.92|3729.22|3737.14|3728.44|35
1640921430000|2021-12-31 03:30:30|3737.7|3729|3737.38|3728.68|3737.7|3729|3737.3|3728.6|28
1640921440000|2021-12-31 03:30:40|3737.34|3728.64|3736.44|3727.74|3737.43|3728.73|3735.84|3727.14|34
1640921450000|2021-12-31 03:30:50|3736.37|3727.67|3735.4|3726.7|3736.73|3728.03|3735.38|3726.68|36
1640921460000|2021-12-31 03:31:00|3735.37|3726.67|3735.45|3726.75|3735.87|3727.17|3735.34|3726.64|33
1640921470000|2021-12-31 03:31:10|3735.4|3726.7|3733.75|3725.05|3735.46|3726.76|3733.74|3725.04|30
1640921480000|2021-12-31 03:31:20|3733.5|3724.8|3734.12|3725.42|3734.35|3725.65|3733.28|3724.58|35
1640921490000|2021-12-31 03:31:30|3734.21|3725.51|3734.95|3726.25|3734.95|3726.25|3734.06|3725.36|28
1640921500000|2021-12-31 03:31:40|3735|3726.3|3734.81|3726.11|3735|3726.3|3734.19|3725.49|29
1640921510000|2021-12-31 03:31:50|3734.82|3726.12|3734.78|3726.08|3735.15|3726.45|3734.74|3726.04|26
1640921520000|2021-12-31 03:32:00|3734.81|3726.11|3734.81|3726.11|3734.81|3726.11|3734.69|3725.99|25
1640921530000|2021-12-31 03:32:10|3734.77|3726.07|3736.57|3727.87|3736.66|3727.96|3734.77|3726.07|39
1640921540000|2021-12-31 03:32:20|3736.59|3727.89|3736.99|3728.29|3737.36|3728.66|3736.34|3727.64|36
1640921550000|2021-12-31 03:32:30|3736.95|3728.25|3738.06|3729.36|3738.4|3729.7|3736.86|3728.16|30
1640921560000|2021-12-31 03:32:40|3738.16|3729.46|3738.39|3729.69|3738.8|3730.1|3737.94|3729.24|32
1640921570000|2021-12-31 03:32:50|3738.18|3729.48|3737.62|3728.92|3739.13|3730.43|3737.62|3728.92|30
1640921580000|2021-12-31 03:33:00|3737.58|3728.88|3738.84|3730.14|3739.07|3730.37|3736.94|3728.24|16
1640921590000|2021-12-31 03:33:10|3738.97|3730.27|3739.44|3730.74|3739.49|3730.79|3738.97|3730.27|33
1640921600000|2021-12-31 03:33:20|3739.21|3730.51|3739.21|3730.51|3739.44|3730.74|3739.15|3730.45|28
1640921610000|2021-12-31 03:33:30|3739.4|3730.7|3739.41|3730.71|3739.57|3730.87|3738.85|3730.15|26
1640921620000|2021-12-31 03:33:40|3739.49|3730.79|3739.47|3730.77|3739.6|3730.9|3739.38|3730.68|19
1640921630000|2021-12-31 03:33:50|3739.48|3730.78|3739.42|3730.72|3739.57|3730.87|3739.42|3730.72|19
1640921640000|2021-12-31 03:34:00|3739.43|3730.73|3739.49|3730.79|3739.81|3731.11|3739.38|3730.68|29
1640921650000|2021-12-31 03:34:10|3739.47|3730.77|3739.46|3730.76|3739.71|3731.01|3738.11|3729.41|33
1640921660000|2021-12-31 03:34:20|3739.4|3730.7|3739.3|3730.6|3739.85|3731.15|3739.22|3730.52|20
1640921670000|2021-12-31 03:34:30|3739.28|3730.58|3741.28|3732.58|3741.55|3732.85|3739.1|3730.4|34
1640921680000|2021-12-31 03:34:40|3741.26|3732.56|3742.28|3733.58|3742.56|3733.86|3740.71|3732.01|32
1640921690000|2021-12-31 03:34:50|3742.31|3733.61|3743.19|3734.49|3743.53|3734.83|3742.31|3733.61|35
1640921700000|2021-12-31 03:35:00|3743.09|3734.39|3742.24|3733.54|3743.11|3734.41|3742.22|3733.52|36
1640921710000|2021-12-31 03:35:10|3742.25|3733.55|3742.18|3733.48|3742.26|3733.56|3742.09|3733.39|31
1640921720000|2021-12-31 03:35:20|3742.09|3733.39|3742.35|3733.65|3742.39|3733.69|3742.09|3733.39|31
1640921730000|2021-12-31 03:35:30|3742.49|3733.79|3742.47|3733.77|3742.55|3733.85|3742.23|3733.53|16
1640921740000|2021-12-31 03:35:40|3742.45|3733.75|3741.56|3732.86|3742.52|3733.82|3741.06|3732.36|35
1640921750000|2021-12-31 03:35:50|3741.67|3732.97|3741.55|3732.85|3741.97|3733.27|3741.45|3732.75|28
1640921760000|2021-12-31 03:36:00|3741.54|3732.84|3741.43|3732.73|3741.72|3733.02|3741.24|3732.54|38
1640921770000|2021-12-31 03:36:10|3741.51|3732.81|3741.67|3732.97|3741.67|3732.97|3741.04|3732.34|37
1640921780000|2021-12-31 03:36:20|3741.54|3732.84|3742.01|3733.31|3742.14|3733.44|3741.47|3732.77|33
1640921790000|2021-12-31 03:36:30|3742.22|3733.52|3741.67|3732.97|3742.22|3733.52|3741.66|3732.96|36
1640921800000|2021-12-31 03:36:40|3741.68|3732.98|3741.7|3733|3741.7|3733|3741.64|3732.94|4
1640921810000|2021-12-31 03:36:50|3741.72|3733.02|3742.42|3733.72|3742.52|3733.82|3741.72|3733.02|23
1640921820000|2021-12-31 03:37:00|3742.49|3733.79|3743.49|3734.79|3743.49|3734.79|3742.24|3733.54|21
1640921830000|2021-12-31 03:37:10|3743.46|3734.76|3743.19|3734.49|3743.69|3734.99|3742.86|3734.16|30
1640921840000|2021-12-31 03:37:20|3743.18|3734.48|3743.8|3735.1|3743.8|3735.1|3742.82|3734.12|30
1640921850000|2021-12-31 03:37:30|3743.42|3734.72|3743.32|3734.62|3743.7|3735|3743.27|3734.57|30
1640921860000|2021-12-31 03:37:40|3743.34|3734.64|3744.26|3735.56|3744.71|3736.01|3743.27|3734.57|33
1640921870000|2021-12-31 03:37:50|3744.21|3735.51|3744.15|3735.45|3744.54|3735.84|3744.09|3735.39|32
1640921880000|2021-12-31 03:38:00|3744.14|3735.44|3744.32|3735.62|3744.46|3735.76|3742.77|3734.07|30
1640921890000|2021-12-31 03:38:10|3744.22|3735.52|3744.07|3735.37|3744.78|3736.08|3744.07|3735.37|20
1640921900000|2021-12-31 03:38:20|3744.11|3735.41|3743.97|3735.27|3744.36|3735.66|3743.84|3735.14|28
1640921910000|2021-12-31 03:38:30|3744.04|3735.34|3744.17|3735.47|3744.2|3735.5|3743.8|3735.1|29
1640921920000|2021-12-31 03:38:40|3744.16|3735.46|3743.69|3734.99|3744.18|3735.48|3743.69|3734.99|6
1640921930000|2021-12-31 03:38:50|3743.8|3735.1|3743.33|3734.63|3743.85|3735.15|3743.33|3734.63|27
1640921940000|2021-12-31 03:39:00|3743.41|3734.71|3741.9|3733.2|3743.41|3734.71|3741.53|3732.83|36
1640921950000|2021-12-31 03:39:10|3741.87|3733.17|3743.54|3734.84|3743.6|3734.9|3741.86|3733.16|29
1640921960000|2021-12-31 03:39:20|3743.51|3734.81|3743.24|3734.54|3743.52|3734.82|3742.88|3734.18|26
1640921970000|2021-12-31 03:39:30|3743.25|3734.55|3744.33|3735.63|3744.33|3735.63|3743.13|3734.43|29
1640921980000|2021-12-31 03:39:40|3744.3|3735.6|3743.52|3734.82|3744.3|3735.6|3743.52|3734.82|27
1640921990000|2021-12-31 03:39:50|3743.56|3734.86|3743.83|3735.13|3743.92|3735.22|3743.53|3734.83|26
1640922000000|2021-12-31 03:40:00|3743.8|3735.1|3743.85|3735.15|3743.85|3735.15|3743.59|3734.89|31
1640922010000|2021-12-31 03:40:10|3743.73|3735.03|3743.87|3735.17|3743.87|3735.17|3743.7|3735|25
1640922020000|2021-12-31 03:40:20|3743.85|3735.15|3743.91|3735.21|3743.91|3735.21|3743.85|3735.15|3
1640922030000|2021-12-31 03:40:30|3743.75|3735.05|3743.9|3735.2|3744.16|3735.46|3743.72|3735.02|13
1640922040000|2021-12-31 03:40:40|3744.06|3735.36|3744.95|3736.25|3744.97|3736.27|3743.77|3735.07|22
1640922050000|2021-12-31 03:40:50|3744.9|3736.2|3745.12|3736.42|3745.34|3736.64|3744.87|3736.17|30
1640922060000|2021-12-31 03:41:00|3745.1|3736.4|3745.23|3736.53|3745.45|3736.75|3744.49|3735.79|33
1640922070000|2021-12-31 03:41:10|3745.77|3737.07|3746.13|3737.43|3746.6|3737.9|3745.77|3737.07|37
1640922080000|2021-12-31 03:41:20|3746.16|3737.46|3745.08|3736.38|3746.16|3737.46|3745.08|3736.38|32
1640922090000|2021-12-31 03:41:30|3745.14|3736.44|3745.25|3736.55|3745.75|3737.05|3745.11|3736.41|35
1640922100000|2021-12-31 03:41:40|3745.17|3736.47|3745.1|3736.4|3745.53|3736.83|3745.1|3736.4|30
1640922110000|2021-12-31 03:41:50|3745.27|3736.57|3744.79|3736.09|3745.27|3736.57|3744.18|3735.48|32
1640922120000|2021-12-31 03:42:00|3744.93|3736.23|3744.82|3736.12|3745.22|3736.52|3744.43|3735.73|34
1640922130000|2021-12-31 03:42:10|3744.98|3736.28|3744.53|3735.83|3744.98|3736.28|3744.4|3735.7|26
1640922140000|2021-12-31 03:42:20|3744.5|3735.8|3744.5|3735.8|3744.66|3735.96|3744.48|3735.78|27
1640922150000|2021-12-31 03:42:30|3744.51|3735.81|3744.58|3735.88|3744.58|3735.88|3744.41|3735.71|21
1640922160000|2021-12-31 03:42:40|3744.6|3735.9|3745.17|3736.47|3745.17|3736.47|3744.58|3735.88|29
1640922170000|2021-12-31 03:42:50|3745.15|3736.45|3745.11|3736.41|3745.23|3736.53|3744.98|3736.28|34
1640922180000|2021-12-31 03:43:00|3745.12|3736.42|3744.64|3735.94|3745.12|3736.42|3744.64|3735.94|20
1640922190000|2021-12-31 03:43:10|3744.62|3735.92|3744.62|3735.92|3744.66|3735.96|3744.09|3735.39|21
1640922200000|2021-12-31 03:43:20|3744.63|3735.93|3749.78|3741.08|3750.03|3741.33|3744.63|3735.93|34
1640922210000|2021-12-31 03:43:30|3749.68|3740.98|3751.16|3742.46|3751.22|3742.52|3749.44|3740.74|35
1640922220000|2021-12-31 03:43:40|3751.09|3742.39|3751.06|3742.36|3751.41|3742.71|3750.78|3742.08|36
1640922230000|2021-12-31 03:43:50|3750.87|3742.17|3748.78|3740.08|3751.17|3742.47|3748.17|3739.47|35
1640922240000|2021-12-31 03:44:00|3748.79|3740.09|3750.88|3742.18|3751.57|3742.87|3748.79|3740.09|38
1640922250000|2021-12-31 03:44:10|3750.93|3742.23|3749.72|3741.02|3750.93|3742.23|3749.29|3740.59|36
1640922260000|2021-12-31 03:44:20|3750.02|3741.32|3749.26|3740.56|3750.02|3741.32|3748.86|3740.16|35
1640922270000|2021-12-31 03:44:30|3749.17|3740.47|3751.15|3742.45|3751.18|3742.48|3748.99|3740.29|39
1640922280000|2021-12-31 03:44:40|3751.13|3742.43|3750.58|3741.88|3751.13|3742.43|3750.4|3741.7|35
1640922290000|2021-12-31 03:44:50|3750.63|3741.93|3750.24|3741.54|3750.63|3741.93|3749.79|3741.09|34
1640922300000|2021-12-31 03:45:00|3749.98|3741.28|3749.39|3740.69|3750.28|3741.58|3749.39|3740.69|28
1640922310000|2021-12-31 03:45:10|3749.41|3740.71|3746.06|3737.36|3749.41|3740.71|3744.72|3736.02|37
1640922320000|2021-12-31 03:45:20|3746.05|3737.35|3746.34|3737.64|3746.75|3738.05|3745.66|3736.96|37
1640922330000|2021-12-31 03:45:30|3746.3|3737.6|3747.08|3738.38|3747.98|3739.28|3746.28|3737.58|37
1640922340000|2021-12-31 03:45:40|3747.07|3738.37|3747.04|3738.34|3747.15|3738.45|3746.47|3737.77|32
1640922350000|2021-12-31 03:45:50|3747.02|3738.32|3747.1|3738.4|3747.15|3738.45|3746.5|3737.8|35
1640922360000|2021-12-31 03:46:00|3747.16|3738.46|3746.54|3737.84|3747.25|3738.55|3745.19|3736.49|40
1640922370000|2021-12-31 03:46:10|3746.34|3737.64|3745.93|3737.23|3746.68|3737.98|3745.66|3736.96|34
1640922380000|2021-12-31 03:46:20|3745.87|3737.17|3745.82|3737.12|3746.03|3737.33|3745.65|3736.95|33
1640922390000|2021-12-31 03:46:30|3745.86|3737.16|3745.78|3737.08|3745.95|3737.25|3745.73|3737.03|34
1640922400000|2021-12-31 03:46:40|3745.79|3737.09|3745.65|3736.95|3745.97|3737.27|3745.54|3736.84|31
1640922410000|2021-12-31 03:46:50|3745.53|3736.83|3746.18|3737.48|3746.32|3737.62|3745.02|3736.32|31
1640922420000|2021-12-31 03:47:00|3746.2|3737.5|3746.79|3738.09|3747.22|3738.52|3746.15|3737.45|30
1640922430000|2021-12-31 03:47:10|3746.65|3737.95|3745.76|3737.06|3746.79|3738.09|3745.75|3737.05|26
1640922440000|2021-12-31 03:47:20|3745.72|3737.02|3744.93|3736.23|3745.73|3737.03|3744.93|3736.23|35
1640922450000|2021-12-31 03:47:30|3744.82|3736.12|3744.58|3735.88|3745.14|3736.44|3744.33|3735.63|37
1640922460000|2021-12-31 03:47:40|3744.81|3736.11|3744.57|3735.87|3744.9|3736.2|3744.19|3735.49|36
1640922470000|2021-12-31 03:47:50|3744.1|3735.4|3744.81|3736.11|3744.82|3736.12|3743.75|3735.05|35
1640922480000|2021-12-31 03:48:00|3744.79|3736.09|3744.78|3736.08|3744.98|3736.28|3744.69|3735.99|30
1640922490000|2021-12-31 03:48:10|3744.69|3735.99|3744.65|3735.95|3744.88|3736.18|3744.64|3735.94|34
1640922500000|2021-12-31 03:48:20|3744.66|3735.96|3743.91|3735.21|3744.8|3736.1|3743.6|3734.9|31
1640922510000|2021-12-31 03:48:30|3743.9|3735.2|3743.53|3734.83|3743.9|3735.2|3743.48|3734.78|19
1640922520000|2021-12-31 03:48:40|3743.51|3734.81|3743.64|3734.94|3744.44|3735.74|3743.13|3734.43|30
1640922530000|2021-12-31 03:48:50|3743.53|3734.83|3743.67|3734.97|3743.7|3735|3743.53|3734.83|14
1640922540000|2021-12-31 03:49:00|3743.71|3735.01|3745.13|3736.43|3745.47|3736.77|3743.71|3735.01|32
1640922550000|2021-12-31 03:49:10|3745.01|3736.31|3745.11|3736.41|3745.24|3736.54|3744.99|3736.29|18
1640922560000|2021-12-31 03:49:20|3745.1|3736.4|3745.38|3736.68|3745.47|3736.77|3744.59|3735.89|33
1640922570000|2021-12-31 03:49:30|3745.35|3736.65|3745.78|3737.08|3746.29|3737.59|3745.13|3736.43|35
1640922580000|2021-12-31 03:49:40|3745.82|3737.12|3745.38|3736.68|3745.85|3737.15|3745.2|3736.5|38
1640922590000|2021-12-31 03:49:50|3745.48|3736.78|3745.55|3736.85|3745.66|3736.96|3745.21|3736.51|28
1640922600000|2021-12-31 03:50:00|3745.56|3736.86|3746.44|3737.74|3746.55|3737.85|3745.45|3736.75|24
1640922610000|2021-12-31 03:50:10|3746.4|3737.7|3745.7|3737|3746.5|3737.8|3745.7|3737|25
1640922620000|2021-12-31 03:50:20|3745.71|3737.01|3745.85|3737.15|3746|3737.3|3745.44|3736.74|27
1640922630000|2021-12-31 03:50:30|3745.67|3736.97|3746.77|3738.07|3746.78|3738.08|3745.67|3736.97|19
1640922640000|2021-12-31 03:50:40|3746.76|3738.06|3745.89|3737.19|3746.76|3738.06|3745.76|3737.06|32
1640922650000|2021-12-31 03:50:50|3745.91|3737.21|3745.93|3737.23|3746.24|3737.54|3745.82|3737.12|23
1640922660000|2021-12-31 03:51:00|3746.04|3737.34|3746.23|3737.53|3746.53|3737.83|3746.02|3737.32|32
1640922670000|2021-12-31 03:51:10|3746.32|3737.62|3746.41|3737.71|3746.6|3737.9|3746.24|3737.54|36
1640922680000|2021-12-31 03:51:20|3746.45|3737.75|3747.57|3738.87|3747.88|3739.18|3746.45|3737.75|25
1640922690000|2021-12-31 03:51:30|3747.77|3739.07|3747.83|3739.13|3748.17|3739.47|3747.71|3739.01|20
1640922700000|2021-12-31 03:51:40|3747.84|3739.14|3748.43|3739.73|3748.96|3740.26|3747.8|3739.1|31
1640922710000|2021-12-31 03:51:50|3748.44|3739.74|3747.65|3738.95|3748.44|3739.74|3747.08|3738.38|36
1640922720000|2021-12-31 03:52:00|3747.9|3739.2|3747.58|3738.88|3748.47|3739.77|3747.42|3738.72|30
1640922730000|2021-12-31 03:52:10|3747.84|3739.14|3747.73|3739.03|3748.52|3739.82|3747.33|3738.63|33
1640922740000|2021-12-31 03:52:20|3747.81|3739.11|3747.59|3738.89|3747.99|3739.29|3747.54|3738.84|31
1640922750000|2021-12-31 03:52:30|3747.6|3738.9|3746.1|3737.4|3747.96|3739.26|3745.89|3737.19|32
1640922760000|2021-12-31 03:52:40|3746.12|3737.42|3745.86|3737.16|3746.12|3737.42|3745.86|3737.16|21
1640922770000|2021-12-31 03:52:50|3745.82|3737.12|3745.67|3736.97|3745.99|3737.29|3745.63|3736.93|28
1640922780000|2021-12-31 03:53:00|3745.68|3736.98|3746.08|3737.38|3746.12|3737.42|3745.68|3736.98|28
1640922790000|2021-12-31 03:53:10|3746.05|3737.35|3746.61|3737.91|3746.61|3737.91|3745.85|3737.15|28
1640922800000|2021-12-31 03:53:20|3746.6|3737.9|3746.06|3737.36|3746.61|3737.91|3746.06|3737.36|28
1640922810000|2021-12-31 03:53:30|3746.05|3737.35|3746|3737.3|3746.22|3737.52|3745.54|3736.84|32
1640922820000|2021-12-31 03:53:40|3746.01|3737.31|3746.71|3738.01|3746.87|3738.17|3745.84|3737.14|34
1640922830000|2021-12-31 03:53:50|3746.77|3738.07|3747.21|3738.51|3747.21|3738.51|3746.6|3737.9|28
1640922840000|2021-12-31 03:54:00|3747.28|3738.58|3747.98|3739.28|3748.41|3739.71|3747.19|3738.49|34
1640922850000|2021-12-31 03:54:10|3747.9|3739.2|3749.45|3740.75|3749.45|3740.75|3747.57|3738.87|34
1640922860000|2021-12-31 03:54:20|3749.15|3740.45|3749.28|3740.58|3749.38|3740.68|3748.87|3740.17|28
1640922870000|2021-12-31 03:54:30|3749.27|3740.57|3748.79|3740.09|3749.27|3740.57|3748.51|3739.81|35
1640922880000|2021-12-31 03:54:40|3748.6|3739.9|3747.63|3738.93|3748.82|3740.12|3747.51|3738.81|35
1640922890000|2021-12-31 03:54:50|3747.62|3738.92|3747.4|3738.7|3747.79|3739.09|3747.15|3738.45|22
1640922900000|2021-12-31 03:55:00|3747.41|3738.71|3748.23|3739.53|3748.39|3739.69|3747.33|3738.63|21
1640922910000|2021-12-31 03:55:10|3748.39|3739.69|3748.11|3739.41|3748.43|3739.73|3747.97|3739.27|25
1640922920000|2021-12-31 03:55:20|3747.99|3739.29|3748.01|3739.31|3748.04|3739.34|3747.71|3739.01|33
1640922930000|2021-12-31 03:55:30|3747.93|3739.23|3747.78|3739.08|3747.99|3739.29|3747.67|3738.97|25
1640922940000|2021-12-31 03:55:40|3747.79|3739.09|3746.85|3738.15|3747.91|3739.21|3746.78|3738.08|32
1640922950000|2021-12-31 03:55:50|3746.75|3738.05|3746.61|3737.91|3746.99|3738.29|3746.57|3737.87|27
1640922960000|2021-12-31 03:56:00|3746.57|3737.87|3746.89|3738.19|3746.93|3738.23|3746.56|3737.86|28
1640922970000|2021-12-31 03:56:10|3746.92|3738.22|3747.86|3739.16|3748.19|3739.49|3746.79|3738.09|30
1640922980000|2021-12-31 03:56:20|3748.09|3739.39|3747.61|3738.91|3748.23|3739.53|3747.61|3738.91|33
1640922990000|2021-12-31 03:56:30|3747.66|3738.96|3747.74|3739.04|3748.16|3739.46|3747.61|3738.91|29
1640923000000|2021-12-31 03:56:40|3748.15|3739.45|3747.74|3739.04|3748.3|3739.6|3747.57|3738.87|24
1640923010000|2021-12-31 03:56:50|3747.66|3738.96|3748.05|3739.35|3748.22|3739.52|3747.62|3738.92|29
1640923020000|2021-12-31 03:57:00|3748.06|3739.36|3747.63|3738.93|3748.22|3739.52|3747.63|3738.93|29
1640923030000|2021-12-31 03:57:10|3747.68|3738.98|3747.58|3738.88|3747.71|3739.01|3747.52|3738.82|28
1640923040000|2021-12-31 03:57:20|3747.59|3738.89|3747.68|3738.98|3747.68|3738.98|3747.53|3738.83|27
1640923050000|2021-12-31 03:57:30|3747.66|3738.96|3747.64|3738.94|3747.74|3739.04|3747.64|3738.94|19
1640923060000|2021-12-31 03:57:40|3747.7|3739|3747.68|3738.98|3747.76|3739.06|3747.64|3738.94|22
1640923070000|2021-12-31 03:57:50|3747.71|3739.01|3747.62|3738.92|3747.78|3739.08|3747.62|3738.92|28
1640923080000|2021-12-31 03:58:00|3747.49|3738.79|3747.21|3738.51|3747.52|3738.82|3747.07|3738.37|19
1640923090000|2021-12-31 03:58:10|3747.26|3738.56|3748.48|3739.78|3749.28|3740.58|3747.22|3738.52|34
1640923100000|2021-12-31 03:58:20|3748.8|3740.1|3748.29|3739.59|3749.12|3740.42|3748.17|3739.47|27
1640923110000|2021-12-31 03:58:30|3748.34|3739.64|3748.16|3739.46|3748.45|3739.75|3748.08|3739.38|15
1640923120000|2021-12-31 03:58:40|3748.18|3739.48|3748.18|3739.48|3748.39|3739.69|3748.18|3739.48|19
1640923130000|2021-12-31 03:58:50|3748.17|3739.47|3748.35|3739.65|3748.35|3739.65|3748.16|3739.46|19
1640923140000|2021-12-31 03:59:00|3748.25|3739.55|3748.44|3739.74|3748.45|3739.75|3748.23|3739.53|10
1640923150000|2021-12-31 03:59:10|3748.45|3739.75|3749.01|3740.31|3749.02|3740.32|3748.19|3739.49|27
1640923160000|2021-12-31 03:59:20|3748.86|3740.16|3748.88|3740.18|3749.05|3740.35|3748.8|3740.1|18
1640923170000|2021-12-31 03:59:30|3748.95|3740.25|3748.58|3739.88|3749.37|3740.67|3748.41|3739.71|32
1640923180000|2021-12-31 03:59:40|3748.57|3739.87|3747.65|3738.95|3748.64|3739.94|3747.06|3738.36|36
1640923190000|2021-12-31 03:59:50|3747.52|3738.82|3747.55|3738.85|3747.74|3739.04|3747.06|3738.36|35
1640923200000|2021-12-31 04:00:00|3747.76|3739.06|3747.25|3738.55|3747.94|3739.24|3747.11|3738.41|34
1640923210000|2021-12-31 04:00:10|3747.32|3738.62|3746.35|3737.65|3747.4|3738.7|3746.07|3737.37|33
1640923220000|2021-12-31 04:00:20|3746.42|3737.72|3749.27|3740.57|3749.27|3740.57|3746.42|3737.72|34
1640923230000|2021-12-31 04:00:30|3749.2|3740.5|3749.48|3740.78|3749.65|3740.95|3749.19|3740.49|27
1640923240000|2021-12-31 04:00:40|3749.51|3740.81|3749.58|3740.88|3749.68|3740.98|3749.28|3740.58|26
1640923250000|2021-12-31 04:00:50|3749.61|3740.91|3749.24|3740.54|3749.76|3741.06|3749.24|3740.54|23
1640923260000|2021-12-31 04:01:00|3749.11|3740.41|3748.67|3739.97|3749.18|3740.48|3748.54|3739.84|27
1640923270000|2021-12-31 04:01:10|3748.66|3739.96|3748.78|3740.08|3748.95|3740.25|3748.61|3739.91|27
1640923280000|2021-12-31 04:01:20|3748.72|3740.02|3746.57|3737.87|3748.72|3740.02|3746.57|3737.87|28
1640923290000|2021-12-31 04:01:30|3746.59|3737.89|3747.03|3738.33|3747.03|3738.33|3745.86|3737.16|33
1640923300000|2021-12-31 04:01:40|3746.91|3738.21|3746.21|3737.51|3747.03|3738.33|3746.13|3737.43|34
1640923310000|2021-12-31 04:01:50|3746.22|3737.52|3746.99|3738.29|3746.99|3738.29|3745.79|3737.09|38
1640923320000|2021-12-31 04:02:00|3746.97|3738.27|3746.57|3737.87|3747.05|3738.35|3746.15|3737.45|31
1640923330000|2021-12-31 04:02:10|3746.9|3738.2|3746.23|3737.53|3747|3738.3|3746.23|3737.53|32
1640923340000|2021-12-31 04:02:20|3746.24|3737.54|3746.56|3737.86|3746.85|3738.15|3746.13|3737.43|34
1640923350000|2021-12-31 04:02:30|3746.48|3737.78|3746.57|3737.87|3746.76|3738.06|3746.45|3737.75|22
1640923360000|2021-12-31 04:02:40|3746.61|3737.91|3748.46|3739.76|3748.65|3739.95|3746.61|3737.91|31
1640923370000|2021-12-31 04:02:50|3748.41|3739.71|3748.32|3739.62|3748.79|3740.09|3747.43|3738.73|36
1640923380000|2021-12-31 04:03:00|3748.58|3739.88|3749.26|3740.56|3749.33|3740.63|3748.47|3739.77|35
1640923390000|2021-12-31 04:03:10|3749.14|3740.44|3748.99|3740.29|3749.14|3740.44|3748.73|3740.03|28
1640923400000|2021-12-31 04:03:20|3749.02|3740.32|3747.93|3739.23|3749.02|3740.32|3747.88|3739.18|35
1640923410000|2021-12-31 04:03:30|3748.04|3739.34|3747.99|3739.29|3748.64|3739.94|3747.93|3739.23|32
1640923420000|2021-12-31 04:03:40|3748.13|3739.43|3747.94|3739.24|3748.68|3739.98|3747.84|3739.14|30
1640923430000|2021-12-31 04:03:50|3747.93|3739.23|3747.98|3739.28|3748.27|3739.57|3747.93|3739.23|20
1640923440000|2021-12-31 04:04:00|3747.99|3739.29|3749.01|3740.31|3749.33|3740.63|3747.9|3739.2|35
1640923450000|2021-12-31 04:04:10|3748.86|3740.16|3748.75|3740.05|3749.1|3740.4|3748.68|3739.98|25
1640923460000|2021-12-31 04:04:20|3748.78|3740.08|3748.71|3740.01|3749.19|3740.49|3748.4|3739.7|27
1640923470000|2021-12-31 04:04:30|3748.72|3740.02|3748.7|3740|3749.13|3740.43|3748.62|3739.92|31
1640923480000|2021-12-31 04:04:40|3748.49|3739.79|3747.1|3738.4|3748.58|3739.88|3746.94|3738.24|24
1640923490000|2021-12-31 04:04:50|3747.28|3738.58|3749.36|3740.66|3749.69|3740.99|3747.28|3738.58|31
1640923500000|2021-12-31 04:05:00|3749.39|3740.69|3749.73|3741.03|3749.75|3741.05|3749.39|3740.69|22
1640923510000|2021-12-31 04:05:10|3749.71|3741.01|3749.69|3740.99|3749.79|3741.09|3749.62|3740.92|22
1640923520000|2021-12-31 04:05:20|3749.7|3741|3753.58|3744.88|3753.58|3744.88|3749.57|3740.87|39
1640923530000|2021-12-31 04:05:30|3754.08|3745.38|3754.46|3745.76|3754.58|3745.88|3754.08|3745.38|21
1640923540000|2021-12-31 04:05:40|3754.4|3745.7|3753.39|3744.69|3754.42|3745.72|3753.15|3744.45|36
1640923550000|2021-12-31 04:05:50|3753.71|3745.01|3755.08|3746.38|3755.14|3746.44|3753.5|3744.8|37
1640923560000|2021-12-31 04:06:00|3754.85|3746.15|3755.53|3746.83|3755.9|3747.2|3754.43|3745.73|36
1640923570000|2021-12-31 04:06:10|3755.84|3747.14|3754.46|3745.76|3755.86|3747.16|3754.46|3745.76|40
1640923580000|2021-12-31 04:06:20|3754.85|3746.15|3754.07|3745.37|3754.97|3746.27|3753.82|3745.12|37
1640923590000|2021-12-31 04:06:30|3754.2|3745.5|3753.98|3745.28|3754.28|3745.58|3753.81|3745.11|27
1640923600000|2021-12-31 04:06:40|3754.07|3745.37|3754.23|3745.53|3754.39|3745.69|3754.02|3745.32|26
1640923610000|2021-12-31 04:06:50|3754.15|3745.45|3754.08|3745.38|3754.35|3745.65|3754.08|3745.38|34
1640923620000|2021-12-31 04:07:00|3754.13|3745.43|3753.2|3744.5|3754.15|3745.45|3753.2|3744.5|12
1640923630000|2021-12-31 04:07:10|3753.28|3744.58|3752.66|3743.96|3753.28|3744.58|3752.54|3743.84|20
1640923640000|2021-12-31 04:07:20|3752.8|3744.1|3752.92|3744.22|3753.32|3744.62|3752.8|3744.1|29
1640923650000|2021-12-31 04:07:30|3752.94|3744.24|3749.89|3741.19|3752.94|3744.24|3749.89|3741.19|31
1640923660000|2021-12-31 04:07:40|3750.05|3741.35|3749.84|3741.14|3750.11|3741.41|3749.8|3741.1|38
1640923670000|2021-12-31 04:07:50|3749.8|3741.1|3750.12|3741.42|3750.37|3741.67|3749.8|3741.1|28
1640923680000|2021-12-31 04:08:00|3750.11|3741.41|3750|3741.3|3750.24|3741.54|3749.86|3741.16|37
1640923690000|2021-12-31 04:08:10|3750.05|3741.35|3750.42|3741.72|3750.65|3741.95|3749.93|3741.23|31
1640923700000|2021-12-31 04:08:20|3750.45|3741.75|3750.64|3741.94|3750.68|3741.98|3750.13|3741.43|31
1640923710000|2021-12-31 04:08:30|3750.65|3741.95|3750.8|3742.1|3750.8|3742.1|3750.44|3741.74|20
1640923730000|2021-12-31 04:08:50|3750.78|3742.08|3752.44|3743.74|3752.44|3743.74|3750.47|3741.77|29
1640923740000|2021-12-31 04:09:00|3752.15|3743.45|3753.22|3744.52|3753.22|3744.52|3752.15|3743.45|32
1640923750000|2021-12-31 04:09:10|3753.21|3744.51|3752.42|3743.72|3753.21|3744.51|3752.42|3743.72|29
1640923760000|2021-12-31 04:09:20|3752.48|3743.78|3752.01|3743.31|3752.48|3743.78|3751.51|3742.81|32
1640923770000|2021-12-31 04:09:30|3751.98|3743.28|3751.58|3742.88|3752.03|3743.33|3751.4|3742.7|35
1640923780000|2021-12-31 04:09:40|3751.5|3742.8|3749.13|3740.43|3751.54|3742.84|3749|3740.3|35
1640923790000|2021-12-31 04:09:50|3749.04|3740.34|3749.79|3741.09|3750.18|3741.48|3749.04|3740.34|35
1640923800000|2021-12-31 04:10:00|3750.03|3741.33|3750.06|3741.36|3750.33|3741.63|3750.03|3741.33|35
1640923810000|2021-12-31 04:10:10|3750.02|3741.32|3748.71|3740.01|3750.38|3741.68|3748.61|3739.91|36
1640923820000|2021-12-31 04:10:20|3748.73|3740.03|3749.17|3740.47|3749.55|3740.85|3748.53|3739.83|36
1640923830000|2021-12-31 04:10:30|3749.12|3740.42|3749.23|3740.53|3749.55|3740.85|3749.01|3740.31|34
1640923840000|2021-12-31 04:10:40|3749.09|3740.39|3748.99|3740.29|3749.21|3740.51|3748.73|3740.03|31
1640923850000|2021-12-31 04:10:50|3748.75|3740.05|3748.75|3740.05|3748.94|3740.24|3748.68|3739.98|32
1640923860000|2021-12-31 04:11:00|3748.78|3740.08|3747.87|3739.17|3748.78|3740.08|3747.59|3738.89|29
1640923870000|2021-12-31 04:11:10|3747.94|3739.24|3746.25|3737.55|3748|3739.3|3745.98|3737.28|39
1640923880000|2021-12-31 04:11:20|3746.71|3738.01|3747.23|3738.53|3747.87|3739.17|3746.51|3737.81|35
1640923890000|2021-12-31 04:11:30|3747.21|3738.51|3746.3|3737.6|3747.21|3738.51|3746.3|3737.6|30
1640923900000|2021-12-31 04:11:40|3746.31|3737.61|3747.16|3738.46|3747.21|3738.51|3746.04|3737.34|29
1640923910000|2021-12-31 04:11:50|3747.15|3738.45|3747.4|3738.7|3747.42|3738.72|3746.7|3738|19
1640923920000|2021-12-31 04:12:00|3747.55|3738.85|3745.12|3736.42|3747.55|3738.85|3745.12|3736.42|25
1640923930000|2021-12-31 04:12:10|3745.3|3736.6|3743.9|3735.2|3745.34|3736.64|3743.9|3735.2|35
1640923940000|2021-12-31 04:12:20|3744.25|3735.55|3745.16|3736.46|3745.16|3736.46|3743.94|3735.24|23
1640923950000|2021-12-31 04:12:30|3745.03|3736.33|3745.08|3736.38|3745.4|3736.7|3744.8|3736.1|31
1640923960000|2021-12-31 04:12:40|3745.06|3736.36|3743.84|3735.14|3745.73|3737.03|3743.8|3735.1|30
1640923970000|2021-12-31 04:12:50|3744.1|3735.4|3744.4|3735.7|3744.5|3735.8|3743.95|3735.25|36
1640923980000|2021-12-31 04:13:00|3744.49|3735.79|3743.19|3734.49|3744.58|3735.88|3742.87|3734.17|34
1640923990000|2021-12-31 04:13:10|3743.13|3734.43|3743.4|3734.7|3743.68|3734.98|3742.52|3733.82|37
1640924000000|2021-12-31 04:13:20|3743.62|3734.92|3744.98|3736.28|3745.07|3736.37|3743.49|3734.79|37
1640924010000|2021-12-31 04:13:30|3745|3736.3|3745.19|3736.49|3745.24|3736.54|3744.71|3736.01|28
1640924020000|2021-12-31 04:13:40|3745.42|3736.72|3745.13|3736.43|3745.42|3736.72|3744.99|3736.29|33
1640924030000|2021-12-31 04:13:50|3745.18|3736.48|3744.76|3736.06|3745.51|3736.81|3744.66|3735.96|31
1640924040000|2021-12-31 04:14:00|3744.77|3736.07|3745.28|3736.58|3745.29|3736.59|3744.51|3735.81|30
1640924050000|2021-12-31 04:14:10|3745.3|3736.6|3745.33|3736.63|3745.33|3736.63|3745.27|3736.57|15
1640924060000|2021-12-31 04:14:20|3745.28|3736.58|3745.34|3736.64|3745.37|3736.67|3745.21|3736.51|20
1640924070000|2021-12-31 04:14:30|3745.32|3736.62|3745.46|3736.76|3745.48|3736.78|3745.26|3736.56|15
1640924080000|2021-12-31 04:14:40|3745.64|3736.94|3746.24|3737.54|3746.32|3737.62|3745.64|3736.94|27
1640924090000|2021-12-31 04:14:50|3746.35|3737.65|3745.98|3737.28|3746.35|3737.65|3745.91|3737.21|20
1640924100000|2021-12-31 04:15:00|3745.99|3737.29|3746.54|3737.84|3746.76|3738.06|3745.99|3737.29|24
1640924110000|2021-12-31 04:15:10|3746.61|3737.91|3744.72|3736.02|3746.73|3738.03|3744.33|3735.63|33
1640924120000|2021-12-31 04:15:20|3744.77|3736.07|3744.89|3736.19|3745.12|3736.42|3744.47|3735.77|27
1640924130000|2021-12-31 04:15:30|3745.12|3736.42|3745.54|3736.84|3745.72|3737.02|3744.65|3735.95|30
1640924140000|2021-12-31 04:15:40|3745.55|3736.85|3745.9|3737.2|3746|3737.3|3744.83|3736.13|34
1640924150000|2021-12-31 04:15:50|3746.02|3737.32|3745.67|3736.97|3746.02|3737.32|3745.65|3736.95|36
1640924160000|2021-12-31 04:16:00|3745.7|3737|3749.06|3740.36|3749.15|3740.45|3745.64|3736.94|34
1640924170000|2021-12-31 04:16:10|3749.08|3740.38|3748.66|3739.96|3749.4|3740.7|3748.6|3739.9|32
1640924180000|2021-12-31 04:16:20|3748.81|3740.11|3749.15|3740.45|3749.46|3740.76|3748.66|3739.96|30
1640924190000|2021-12-31 04:16:30|3749.3|3740.6|3749.3|3740.6|3749.59|3740.89|3749.13|3740.43|27
1640924200000|2021-12-31 04:16:40|3749.38|3740.68|3749|3740.3|3749.46|3740.76|3748.82|3740.12|27
1640924210000|2021-12-31 04:16:50|3749.18|3740.48|3748.92|3740.22|3749.36|3740.66|3748.92|3740.22|9
1640924220000|2021-12-31 04:17:00|3748.93|3740.23|3748.23|3739.53|3748.96|3740.26|3748.09|3739.39|21
1640924230000|2021-12-31 04:17:10|3748.44|3739.74|3748.91|3740.21|3748.91|3740.21|3748.44|3739.74|25
1640924240000|2021-12-31 04:17:20|3748.92|3740.22|3749.42|3740.72|3749.92|3741.22|3748.9|3740.2|27
1640924250000|2021-12-31 04:17:30|3749.56|3740.86|3749.65|3740.95|3749.81|3741.11|3749.54|3740.84|15
1640924260000|2021-12-31 04:17:40|3749.84|3741.14|3749.97|3741.27|3750.12|3741.42|3749.84|3741.14|12
1640924270000|2021-12-31 04:17:50|3750.02|3741.32|3749.58|3740.88|3750.13|3741.43|3749.12|3740.42|29
1640924280000|2021-12-31 04:18:00|3749.57|3740.87|3748.91|3740.21|3749.97|3741.27|3748.66|3739.96|34
1640924290000|2021-12-31 04:18:10|3748.92|3740.22|3749.12|3740.42|3749.18|3740.48|3748.91|3740.21|30
1640924300000|2021-12-31 04:18:20|3749.11|3740.41|3749.38|3740.68|3749.62|3740.92|3749.05|3740.35|23
1640924310000|2021-12-31 04:18:30|3749.62|3740.92|3748.82|3740.12|3749.68|3740.98|3748.7|3740|27
1640924320000|2021-12-31 04:18:40|3749|3740.3|3748.76|3740.06|3749.05|3740.35|3748.44|3739.74|29
1640924330000|2021-12-31 04:18:50|3748.89|3740.19|3748.92|3740.22|3749|3740.3|3748.73|3740.03|23
1640924340000|2021-12-31 04:19:00|3748.83|3740.13|3748.84|3740.14|3748.95|3740.25|3748.8|3740.1|20
1640924350000|2021-12-31 04:19:10|3748.83|3740.13|3749.79|3741.09|3749.9|3741.2|3748.83|3740.13|37
1640924360000|2021-12-31 04:19:20|3749.82|3741.12|3749.69|3740.99|3749.83|3741.13|3749.67|3740.97|17
1640924370000|2021-12-31 04:19:30|3749.68|3740.98|3750.94|3742.24|3751.12|3742.42|3749.68|3740.98|31
1640924380000|2021-12-31 04:19:40|3750.95|3742.25|3751.52|3742.82|3751.55|3742.85|3750.95|3742.25|21
1640924390000|2021-12-31 04:19:50|3751.49|3742.79|3753.55|3744.85|3754.39|3745.69|3751.47|3742.77|33
1640924400000|2021-12-31 04:20:00|3754.36|3745.66|3753.75|3745.05|3754.43|3745.73|3753.5|3744.8|28
1640924410000|2021-12-31 04:20:10|3753.73|3745.03|3754.18|3745.48|3754.26|3745.56|3753.73|3745.03|22
1640924420000|2021-12-31 04:20:20|3754.29|3745.59|3754.88|3746.18|3755.34|3746.64|3754.18|3745.48|25
1640924430000|2021-12-31 04:20:30|3754.82|3746.12|3758.67|3749.97|3759.13|3750.43|3754.54|3745.84|36
1640924440000|2021-12-31 04:20:40|3758.94|3750.24|3761.1|3752.4|3761.33|3752.63|3758.94|3750.24|32
1640924450000|2021-12-31 04:20:50|3761.33|3752.63|3763.33|3754.63|3764.21|3755.51|3761.27|3752.57|36
1640924460000|2021-12-31 04:21:00|3763.12|3754.42|3762.61|3753.91|3763.91|3755.21|3762.53|3753.83|36
1640924470000|2021-12-31 04:21:10|3763.05|3754.35|3759.86|3751.16|3763.05|3754.35|3759.43|3750.73|36
1640924480000|2021-12-31 04:21:20|3759.73|3751.03|3761.4|3752.7|3761.4|3752.7|3759.73|3751.03|33
1640924490000|2021-12-31 04:21:30|3761.29|3752.59|3761.13|3752.43|3761.77|3753.07|3760.01|3751.31|37
1640924500000|2021-12-31 04:21:40|3761.42|3752.72|3761.21|3752.51|3762.27|3753.57|3760.19|3751.49|39
1640924510000|2021-12-31 04:21:50|3761.09|3752.39|3761.31|3752.61|3761.62|3752.92|3761.09|3752.39|35
1640924520000|2021-12-31 04:22:00|3761.62|3752.92|3761.47|3752.77|3761.76|3753.06|3761.15|3752.45|33
1640924530000|2021-12-31 04:22:10|3761.3|3752.6|3760.89|3752.19|3761.56|3752.86|3760.89|3752.19|34
1640924540000|2021-12-31 04:22:20|3761|3752.3|3762.42|3753.72|3762.42|3753.72|3760.55|3751.85|32
1640924550000|2021-12-31 04:22:30|3762.01|3753.31|3762.16|3753.46|3762.17|3753.47|3761.55|3752.85|28
1640924560000|2021-12-31 04:22:40|3762.17|3753.47|3764.33|3755.63|3764.39|3755.69|3762.17|3753.47|33
1640924570000|2021-12-31 04:22:50|3764.32|3755.62|3765.23|3756.53|3765.26|3756.56|3764.32|3755.62|27
1640924580000|2021-12-31 04:23:00|3765.31|3756.61|3764.41|3755.71|3765.31|3756.61|3764.41|3755.71|38
1640924590000|2021-12-31 04:23:10|3764.3|3755.6|3765.39|3756.69|3765.67|3756.97|3764.17|3755.47|34
1640924600000|2021-12-31 04:23:20|3765.44|3756.74|3765.72|3757.02|3766.04|3757.34|3765.44|3756.74|36
1640924610000|2021-12-31 04:23:30|3765.75|3757.05|3765.7|3757|3765.96|3757.26|3765.6|3756.9|31
1640924620000|2021-12-31 04:23:40|3765.71|3757.01|3765.4|3756.7|3765.89|3757.19|3764.92|3756.22|32
1640924630000|2021-12-31 04:23:50|3765.42|3756.72|3764.33|3755.63|3765.43|3756.73|3762.37|3753.67|38
1640924640000|2021-12-31 04:24:00|3764.32|3755.62|3763.38|3754.68|3764.79|3756.09|3763.22|3754.52|37
1640924650000|2021-12-31 04:24:10|3763.32|3754.62|3763.51|3754.81|3763.61|3754.91|3763.28|3754.58|33
1640924660000|2021-12-31 04:24:20|3763.5|3754.8|3763.13|3754.43|3763.53|3754.83|3762.86|3754.16|22
1640924670000|2021-12-31 04:24:30|3763.14|3754.44|3764.09|3755.39|3764.21|3755.51|3763.14|3754.44|27
1640924680000|2021-12-31 04:24:40|3764.14|3755.44|3763.47|3754.77|3764.31|3755.61|3763.43|3754.73|25
1640924690000|2021-12-31 04:24:50|3763.4|3754.7|3763.55|3754.85|3763.75|3755.05|3763.29|3754.59|14
1640924700000|2021-12-31 04:25:00|3762.84|3754.14|3761.08|3752.38|3763.77|3755.07|3760.97|3752.27|30
1640924710000|2021-12-31 04:25:10|3761.01|3752.31|3759.38|3750.68|3761.23|3752.53|3759.38|3750.68|27
1640924720000|2021-12-31 04:25:20|3759.26|3750.56|3762.63|3753.93|3762.63|3753.93|3759.26|3750.56|28
1640924730000|2021-12-31 04:25:30|3762.46|3753.76|3763.28|3754.58|3763.38|3754.68|3762.46|3753.76|33
1640924740000|2021-12-31 04:25:40|3763.02|3754.32|3763.85|3755.15|3763.93|3755.23|3763.02|3754.32|19
1640924750000|2021-12-31 04:25:50|3763.86|3755.16|3763.99|3755.29|3764.12|3755.42|3763.67|3754.97|31
1640924760000|2021-12-31 04:26:00|3764|3755.3|3759.91|3751.21|3764|3755.3|3759.82|3751.12|34
1640924770000|2021-12-31 04:26:10|3759.7|3751|3759.19|3750.49|3759.99|3751.29|3758.81|3750.11|36
1640924780000|2021-12-31 04:26:20|3759.17|3750.47|3760.3|3751.6|3760.95|3752.25|3757.6|3748.9|39
1640924790000|2021-12-31 04:26:30|3759.45|3750.75|3757.6|3748.9|3759.45|3750.75|3757.54|3748.84|38
1640924800000|2021-12-31 04:26:40|3757.65|3748.95|3755.01|3746.31|3759.58|3750.88|3755.01|3746.31|39
1640924810000|2021-12-31 04:26:50|3754.9|3746.2|3761.85|3753.15|3763.52|3754.82|3754.9|3746.2|37
1640924820000|2021-12-31 04:27:00|3761.82|3753.12|3762.12|3753.42|3762.9|3754.2|3760.83|3752.13|39
1640924830000|2021-12-31 04:27:10|3762.07|3753.37|3762.15|3753.45|3762.82|3754.12|3761.16|3752.46|40
1640924840000|2021-12-31 04:27:20|3762.01|3753.31|3762.63|3753.93|3762.93|3754.23|3761.98|3753.28|37
1640924850000|2021-12-31 04:27:30|3762.52|3753.82|3761.72|3753.02|3762.71|3754.01|3761.34|3752.64|37
1640924860000|2021-12-31 04:27:40|3761.35|3752.65|3758.69|3749.99|3761.85|3753.15|3758.69|3749.99|30
1640924870000|2021-12-31 04:27:50|3758.67|3749.97|3758.47|3749.77|3758.97|3750.27|3757.6|3748.9|36
1640924880000|2021-12-31 04:28:00|3758.49|3749.79|3758.58|3749.88|3758.67|3749.97|3758.28|3749.58|35
1640924890000|2021-12-31 04:28:10|3758.42|3749.72|3757.45|3748.75|3758.55|3749.85|3756.97|3748.27|36
1640924900000|2021-12-31 04:28:20|3757.37|3748.67|3756.74|3748.04|3757.92|3749.22|3756.61|3747.91|36
1640924910000|2021-12-31 04:28:30|3756.6|3747.9|3756.93|3748.23|3756.93|3748.23|3756.41|3747.71|36
1640924920000|2021-12-31 04:28:40|3756.81|3748.11|3757.3|3748.6|3757.4|3748.7|3756.81|3748.11|36
1640924930000|2021-12-31 04:28:50|3757.28|3748.58|3758.02|3749.32|3758.43|3749.73|3756.98|3748.28|27
1640924940000|2021-12-31 04:29:00|3757.85|3749.15|3757.58|3748.88|3757.89|3749.19|3757.25|3748.55|26
1640924950000|2021-12-31 04:29:10|3757.76|3749.06|3757.51|3748.81|3757.76|3749.06|3756.61|3747.91|32
1640924960000|2021-12-31 04:29:20|3757.49|3748.79|3757.27|3748.57|3757.76|3749.06|3756.98|3748.28|38
1640924970000|2021-12-31 04:29:30|3757.35|3748.65|3757.03|3748.33|3757.35|3748.65|3756.99|3748.29|25
1640924980000|2021-12-31 04:29:40|3757.06|3748.36|3757.84|3749.14|3758.14|3749.44|3756.86|3748.16|26
1640924990000|2021-12-31 04:29:50|3757.81|3749.11|3758.8|3750.1|3758.86|3750.16|3757.73|3749.03|39
1640925000000|2021-12-31 04:30:00|3758.42|3749.72|3755.33|3746.63|3759.86|3751.16|3754.99|3746.29|36
1640925010000|2021-12-31 04:30:10|3755.3|3746.6|3755.37|3746.67|3755.64|3746.94|3754.94|3746.24|36
1640925020000|2021-12-31 04:30:20|3755.35|3746.65|3756.39|3747.69|3756.39|3747.69|3755.35|3746.65|32
1640925030000|2021-12-31 04:30:30|3756.2|3747.5|3756.2|3747.5|3756.51|3747.81|3755.99|3747.29|33
1640925040000|2021-12-31 04:30:40|3756.18|3747.48|3756.16|3747.46|3756.27|3747.57|3756.02|3747.32|29
1640925050000|2021-12-31 04:30:50|3756.07|3747.37|3756.17|3747.47|3756.3|3747.6|3755.94|3747.24|28
1640925060000|2021-12-31 04:31:00|3756.28|3747.58|3756.39|3747.69|3756.69|3747.99|3756.23|3747.53|36
1640925070000|2021-12-31 04:31:10|3756.34|3747.64|3756.04|3747.34|3756.41|3747.71|3756.01|3747.31|36
1640925080000|2021-12-31 04:31:20|3756.03|3747.33|3755.4|3746.7|3756.17|3747.47|3754.96|3746.26|34
1640925090000|2021-12-31 04:31:30|3755.41|3746.71|3755.38|3746.68|3755.45|3746.75|3755.09|3746.39|36
1640925100000|2021-12-31 04:31:40|3755.37|3746.67|3755.77|3747.07|3755.8|3747.1|3755.24|3746.54|25
1640925110000|2021-12-31 04:31:50|3755.47|3746.77|3755.25|3746.55|3755.55|3746.85|3754.98|3746.28|30
1640925120000|2021-12-31 04:32:00|3755.28|3746.58|3755.3|3746.6|3755.33|3746.63|3755.26|3746.56|12
1640925130000|2021-12-31 04:32:10|3755.29|3746.59|3755.22|3746.52|3755.3|3746.6|3755.15|3746.45|13
1640925140000|2021-12-31 04:32:20|3755.24|3746.54|3755.41|3746.71|3755.41|3746.71|3755.21|3746.51|9
1640925150000|2021-12-31 04:32:30|3755.44|3746.74|3755.3|3746.6|3755.46|3746.76|3755.27|3746.57|12
1640925160000|2021-12-31 04:32:40|3755.33|3746.63|3755.14|3746.44|3755.33|3746.63|3755.03|3746.33|19
1640925170000|2021-12-31 04:32:50|3755.2|3746.5|3754.83|3746.13|3755.24|3746.54|3754.66|3745.96|20
1640925180000|2021-12-31 04:33:00|3754.86|3746.16|3754.53|3745.83|3755.1|3746.4|3753.87|3745.17|29
1640925190000|2021-12-31 04:33:10|3754.65|3745.95|3757.68|3748.98|3757.68|3748.98|3754.52|3745.82|35
1640925200000|2021-12-31 04:33:20|3757.87|3749.17|3759.97|3751.27|3759.97|3751.27|3757.87|3749.17|30
1640925210000|2021-12-31 04:33:30|3760.06|3751.36|3757.96|3749.26|3760.07|3751.37|3757.96|3749.26|39
1640925220000|2021-12-31 04:33:40|3757.06|3748.36|3754.76|3746.06|3757.77|3749.07|3754.76|3746.06|39
1640925230000|2021-12-31 04:33:50|3754.64|3745.94|3754.65|3745.95|3755.44|3746.74|3754.28|3745.58|38
1640925240000|2021-12-31 04:34:00|3754.76|3746.06|3754.59|3745.89|3754.76|3746.06|3754.36|3745.66|33
1640925250000|2021-12-31 04:34:10|3754.57|3745.87|3754.63|3745.93|3754.85|3746.15|3754.54|3745.84|19
1640925260000|2021-12-31 04:34:20|3754.69|3745.99|3754.44|3745.74|3754.69|3745.99|3754.17|3745.47|26
1640925270000|2021-12-31 04:34:30|3754.43|3745.73|3754.44|3745.74|3754.46|3745.76|3754.27|3745.57|23
1640925280000|2021-12-31 04:34:40|3754.45|3745.75|3754.42|3745.72|3755.15|3746.45|3754.42|3745.72|20
1640925290000|2021-12-31 04:34:50|3754.43|3745.73|3754.79|3746.09|3754.79|3746.09|3754.43|3745.73|17
1640925300000|2021-12-31 04:35:00|3754.8|3746.1|3754.48|3745.78|3754.8|3746.1|3754.48|3745.78|33
1640925310000|2021-12-31 04:35:10|3754.51|3745.81|3754.22|3745.52|3754.54|3745.84|3753.87|3745.17|33
1640925320000|2021-12-31 04:35:20|3754.16|3745.46|3754.15|3745.45|3754.21|3745.51|3753.51|3744.81|32
1640925330000|2021-12-31 04:35:30|3754.03|3745.33|3754.2|3745.5|3754.58|3745.88|3754.03|3745.33|30
1640925340000|2021-12-31 04:35:40|3754.25|3745.55|3755.02|3746.32|3755.02|3746.32|3754.25|3745.55|26
1640925350000|2021-12-31 04:35:50|3754.88|3746.18|3754.28|3745.58|3754.9|3746.2|3754.24|3745.54|30
1640925360000|2021-12-31 04:36:00|3754.24|3745.54|3754.05|3745.35|3754.29|3745.59|3753.95|3745.25|16
1640925370000|2021-12-31 04:36:10|3754.03|3745.33|3754.25|3745.55|3754.25|3745.55|3754.02|3745.32|24
1640925380000|2021-12-31 04:36:20|3754.19|3745.49|3754.17|3745.47|3754.29|3745.59|3754.14|3745.44|14
1640925390000|2021-12-31 04:36:30|3754.19|3745.49|3756.04|3747.34|3756.35|3747.65|3754.19|3745.49|31
1640925400000|2021-12-31 04:36:40|3755.81|3747.11|3755.65|3746.95|3755.98|3747.28|3754.94|3746.24|30
1640925410000|2021-12-31 04:36:50|3755.61|3746.91|3755.48|3746.78|3755.65|3746.95|3755.21|3746.51|35
1640925420000|2021-12-31 04:37:00|3755.44|3746.74|3755.52|3746.82|3755.66|3746.96|3755.13|3746.43|34
1640925430000|2021-12-31 04:37:10|3755.45|3746.75|3755.38|3746.68|3755.5|3746.8|3755.13|3746.43|24
1640925440000|2021-12-31 04:37:20|3755.14|3746.44|3754.52|3745.82|3755.44|3746.74|3754.34|3745.64|20
1640925450000|2021-12-31 04:37:30|3754.45|3745.75|3754.42|3745.72|3754.68|3745.98|3754.3|3745.6|23
1640925460000|2021-12-31 04:37:40|3754.43|3745.73|3754.86|3746.16|3754.86|3746.16|3754.35|3745.65|30
1640925470000|2021-12-31 04:37:50|3754.85|3746.15|3754.75|3746.05|3755.03|3746.33|3754.75|3746.05|21
1640925480000|2021-12-31 04:38:00|3754.89|3746.19|3754.73|3746.03|3754.89|3746.19|3754.66|3745.96|22
1640925490000|2021-12-31 04:38:10|3754.75|3746.05|3756.93|3748.23|3757.17|3748.47|3754.75|3746.05|27
1640925500000|2021-12-31 04:38:20|3757.16|3748.46|3758.54|3749.84|3759.49|3750.79|3757.16|3748.46|36
1640925510000|2021-12-31 04:38:30|3758.43|3749.73|3758.26|3749.56|3758.65|3749.95|3757.9|3749.2|34
1640925520000|2021-12-31 04:38:40|3758.38|3749.68|3758.31|3749.61|3758.39|3749.69|3758.29|3749.59|26
1640925530000|2021-12-31 04:38:50|3758.36|3749.66|3758.31|3749.61|3758.59|3749.89|3758.23|3749.53|34
1640925540000|2021-12-31 04:39:00|3758.04|3749.34|3756.57|3747.87|3758.04|3749.34|3756.48|3747.78|29
1640925550000|2021-12-31 04:39:10|3756.59|3747.89|3756.54|3747.84|3756.61|3747.91|3756.48|3747.78|22
1640925560000|2021-12-31 04:39:20|3756.52|3747.82|3756.56|3747.86|3756.56|3747.86|3756.35|3747.65|19
1640925570000|2021-12-31 04:39:30|3756.54|3747.84|3756.33|3747.63|3756.56|3747.86|3756.23|3747.53|12
1640925580000|2021-12-31 04:39:40|3756.5|3747.8|3757.68|3748.98|3757.97|3749.27|3756.5|3747.8|37
1640925590000|2021-12-31 04:39:50|3757.64|3748.94|3757.66|3748.96|3757.97|3749.27|3757.64|3748.94|27
1640925600000|2021-12-31 04:40:00|3757.68|3748.98|3757.18|3748.48|3757.71|3749.01|3757.16|3748.46|24
1640925610000|2021-12-31 04:40:10|3757.19|3748.49|3756.09|3747.39|3757.27|3748.57|3755.69|3746.99|30
1640925620000|2021-12-31 04:40:20|3756.03|3747.33|3756.22|3747.52|3757|3748.3|3755.94|3747.24|34
1640925630000|2021-12-31 04:40:30|3756.25|3747.55|3756.17|3747.47|3756.42|3747.72|3756.15|3747.45|25
1640925640000|2021-12-31 04:40:40|3756.29|3747.59|3755.87|3747.17|3756.34|3747.64|3755.87|3747.17|23
1640925650000|2021-12-31 04:40:50|3755.86|3747.16|3755.98|3747.28|3756|3747.3|3755.76|3747.06|23
1640925660000|2021-12-31 04:41:00|3756.15|3747.45|3757.32|3748.62|3757.32|3748.62|3755.52|3746.82|36
1640925670000|2021-12-31 04:41:10|3757.31|3748.61|3757.06|3748.36|3757.45|3748.75|3756.95|3748.25|22
1640925680000|2021-12-31 04:41:20|3757.04|3748.34|3757.81|3749.11|3758.34|3749.64|3757.04|3748.34|30
1640925690000|2021-12-31 04:41:30|3757.65|3748.95|3757.24|3748.54|3757.72|3749.02|3757.18|3748.48|21
1640925700000|2021-12-31 04:41:40|3757.1|3748.4|3757.07|3748.37|3757.1|3748.4|3756.12|3747.42|29
1640925710000|2021-12-31 04:41:50|3757.15|3748.45|3756.93|3748.23|3757.9|3749.2|3756.78|3748.08|35
1640925720000|2021-12-31 04:42:00|3756.98|3748.28|3756.71|3748.01|3757.04|3748.34|3756.65|3747.95|18
1640925730000|2021-12-31 04:42:10|3756.7|3748|3757.33|3748.63|3757.53|3748.83|3756.65|3747.95|23
1640925740000|2021-12-31 04:42:20|3757.29|3748.59|3757.23|3748.53|3757.55|3748.85|3756.87|3748.17|27
1640925750000|2021-12-31 04:42:30|3757.27|3748.57|3756.94|3748.24|3757.27|3748.57|3756.64|3747.94|29
1640925760000|2021-12-31 04:42:40|3756.96|3748.26|3757.19|3748.49|3757.19|3748.49|3756.74|3748.04|18
1640925770000|2021-12-31 04:42:50|3757.1|3748.4|3757.02|3748.32|3757.29|3748.59|3756.69|3747.99|19
1640925780000|2021-12-31 04:43:00|3757.06|3748.36|3756.24|3747.54|3757.18|3748.48|3755.52|3746.82|32
1640925790000|2021-12-31 04:43:10|3756.25|3747.55|3756.31|3747.61|3757.14|3748.44|3756.25|3747.55|32
1640925800000|2021-12-31 04:43:20|3756.24|3747.54|3756.49|3747.79|3757.07|3748.37|3755.86|3747.16|28
1640925810000|2021-12-31 04:43:30|3756.57|3747.87|3757.41|3748.71|3757.68|3748.98|3756.41|3747.71|18
1640925820000|2021-12-31 04:43:40|3757.33|3748.63|3757.35|3748.65|3757.36|3748.66|3757.33|3748.63|4
1640925830000|2021-12-31 04:43:50|3757.43|3748.73|3757.16|3748.46|3757.43|3748.73|3757.01|3748.31|19
1640925840000|2021-12-31 04:44:00|3757.15|3748.45|3756.38|3747.68|3757.15|3748.45|3756.14|3747.44|28
1640925850000|2021-12-31 04:44:10|3756.4|3747.7|3756.37|3747.67|3756.45|3747.75|3756.35|3747.65|19
1640925860000|2021-12-31 04:44:20|3756.38|3747.68|3757.25|3748.55|3757.38|3748.68|3756.17|3747.47|18
1640925870000|2021-12-31 04:44:30|3757.22|3748.52|3756.45|3747.75|3757.44|3748.74|3756.44|3747.74|32
1640925880000|2021-12-31 04:44:40|3756.42|3747.72|3756.35|3747.65|3756.42|3747.72|3756.32|3747.62|8
1640925890000|2021-12-31 04:44:50|3756.37|3747.67|3756.87|3748.17|3756.87|3748.17|3756.3|3747.6|19
1640925900000|2021-12-31 04:45:00|3756.52|3747.82|3756.37|3747.67|3756.52|3747.82|3756.32|3747.62|16
1640925910000|2021-12-31 04:45:10|3756.39|3747.69|3756.39|3747.69|3756.39|3747.69|3756.31|3747.61|16
1640925920000|2021-12-31 04:45:20|3756.4|3747.7|3756.41|3747.71|3756.41|3747.71|3756.36|3747.66|11
1640925930000|2021-12-31 04:45:30|3757.02|3748.32|3757.02|3748.32|3757.02|3748.32|3757.02|3748.32|1
1640925940000|2021-12-31 04:45:40|3757|3748.3|3756.34|3747.64|3757.25|3748.55|3756.28|3747.58|16
1640925950000|2021-12-31 04:45:50|3756.35|3747.65|3756.94|3748.24|3757.52|3748.82|3756.27|3747.57|19
1640925960000|2021-12-31 04:46:00|3757.17|3748.47|3754.75|3746.05|3757.17|3748.47|3754.2|3745.5|28
1640925970000|2021-12-31 04:46:10|3754.8|3746.1|3754.32|3745.62|3754.8|3746.1|3753.99|3745.29|29
1640925980000|2021-12-31 04:46:20|3754.25|3745.55|3754.95|3746.25|3755.04|3746.34|3754.22|3745.52|22
1640925990000|2021-12-31 04:46:30|3754.87|3746.17|3754.9|3746.2|3755.07|3746.37|3754.75|3746.05|20
1640926000000|2021-12-31 04:46:40|3754.87|3746.17|3754.43|3745.73|3754.97|3746.27|3754.4|3745.7|13
1640926010000|2021-12-31 04:46:50|3754.41|3745.71|3754.14|3745.44|3754.46|3745.76|3754.03|3745.33|25
1640926020000|2021-12-31 04:47:00|3754.16|3745.46|3753.85|3745.15|3754.2|3745.5|3753.66|3744.96|19
1640926030000|2021-12-31 04:47:10|3753.78|3745.08|3754.39|3745.69|3754.45|3745.75|3753.72|3745.02|29
1640926040000|2021-12-31 04:47:20|3754.31|3745.61|3754.32|3745.62|3754.33|3745.63|3754.28|3745.58|7
1640926050000|2021-12-31 04:47:30|3754.4|3745.7|3754.62|3745.92|3754.71|3746.01|3754.4|3745.7|16
1640926060000|2021-12-31 04:47:40|3754.63|3745.93|3754.79|3746.09|3754.79|3746.09|3754.63|3745.93|13
1640926070000|2021-12-31 04:47:50|3754.64|3745.94|3757.99|3749.29|3758|3749.3|3754.64|3745.94|23
1640926080000|2021-12-31 04:48:00|3758.07|3749.37|3757.07|3748.37|3758.07|3749.37|3756.93|3748.23|29
1640926090000|2021-12-31 04:48:10|3757.06|3748.36|3756.62|3747.92|3757.06|3748.36|3756.58|3747.88|29
1640926100000|2021-12-31 04:48:20|3756.58|3747.88|3756.6|3747.9|3756.82|3748.12|3756.13|3747.43|31
1640926110000|2021-12-31 04:48:30|3756.59|3747.89|3755.54|3746.84|3756.86|3748.16|3755.28|3746.58|24
1640926120000|2021-12-31 04:48:40|3755.56|3746.86|3755.85|3747.15|3755.86|3747.16|3755.56|3746.86|19
1640926130000|2021-12-31 04:48:50|3755.84|3747.14|3755.46|3746.76|3755.84|3747.14|3755.22|3746.52|21
1640926140000|2021-12-31 04:49:00|3755.56|3746.86|3755.81|3747.11|3755.86|3747.16|3755.56|3746.86|21
1640926150000|2021-12-31 04:49:10|3755.85|3747.15|3756.85|3748.15|3756.85|3748.15|3755.76|3747.06|22
1640926160000|2021-12-31 04:49:20|3757|3748.3|3756.91|3748.21|3757.28|3748.58|3756.8|3748.1|15
1640926170000|2021-12-31 04:49:30|3756.94|3748.24|3756.5|3747.8|3757.11|3748.41|3756.43|3747.73|31
1640926180000|2021-12-31 04:49:40|3756.52|3747.82|3756.14|3747.44|3756.59|3747.89|3756.14|3747.44|24
1640926190000|2021-12-31 04:49:50|3756.16|3747.46|3755.15|3746.45|3756.16|3747.46|3755.06|3746.36|30
1640926200000|2021-12-31 04:50:00|3755.16|3746.46|3755.13|3746.43|3755.24|3746.54|3755.1|3746.4|23
1640926210000|2021-12-31 04:50:10|3755.09|3746.39|3754.17|3745.47|3755.09|3746.39|3754.17|3745.47|13
1640926220000|2021-12-31 04:50:20|3754.18|3745.48|3753.8|3745.1|3754.34|3745.64|3752.74|3744.04|34
1640926230000|2021-12-31 04:50:30|3752.11|3743.41|3752.14|3743.44|3752.21|3743.51|3751.62|3742.92|35
1640926240000|2021-12-31 04:50:40|3752.09|3743.39|3753.22|3744.52|3753.95|3745.25|3751.82|3743.12|27
1640926250000|2021-12-31 04:50:50|3753.73|3745.03|3753.36|3744.66|3753.73|3745.03|3753.11|3744.41|35
1640926260000|2021-12-31 04:51:00|3753.33|3744.63|3753.55|3744.85|3753.62|3744.92|3753.24|3744.54|28
1640926270000|2021-12-31 04:51:10|3753.53|3744.83|3753.47|3744.77|3753.98|3745.28|3753.4|3744.7|28
1640926280000|2021-12-31 04:51:20|3753.46|3744.76|3752.49|3743.79|3753.68|3744.98|3752.4|3743.7|36
1640926290000|2021-12-31 04:51:30|3752.47|3743.77|3753.62|3744.92|3753.62|3744.92|3752.47|3743.77|28
1640926300000|2021-12-31 04:51:40|3753.42|3744.72|3753.72|3745.02|3754.69|3745.99|3753.42|3744.72|31
1640926310000|2021-12-31 04:51:50|3753.75|3745.05|3753.62|3744.92|3753.89|3745.19|3753.61|3744.91|20
1640926320000|2021-12-31 04:52:00|3753.63|3744.93|3753.55|3744.85|3753.69|3744.99|3753.47|3744.77|26
1640926330000|2021-12-31 04:52:10|3753.6|3744.9|3754.12|3745.42|3754.26|3745.56|3753.55|3744.85|26
1640926340000|2021-12-31 04:52:20|3754.14|3745.44|3755.96|3747.26|3756.24|3747.54|3754.12|3745.42|36
1640926350000|2021-12-31 04:52:30|3755.98|3747.28|3755.1|3746.4|3755.98|3747.28|3754.8|3746.1|38
1640926360000|2021-12-31 04:52:40|3755.23|3746.53|3754.87|3746.17|3755.23|3746.53|3754.62|3745.92|32
1640926370000|2021-12-31 04:52:50|3755.16|3746.46|3755.47|3746.77|3755.47|3746.77|3754.47|3745.77|25
1640926380000|2021-12-31 04:53:00|3755.36|3746.66|3755.17|3746.47|3755.5|3746.8|3754.82|3746.12|36
1640926390000|2021-12-31 04:53:10|3754.96|3746.26|3754.05|3745.35|3755.4|3746.7|3754|3745.3|33
1640926400000|2021-12-31 04:53:20|3754.08|3745.38|3752.88|3744.18|3754.2|3745.5|3752.88|3744.18|33
1640926410000|2021-12-31 04:53:30|3752.84|3744.14|3752.44|3743.74|3753.21|3744.51|3752.26|3743.56|32
1640926420000|2021-12-31 04:53:40|3752.46|3743.76|3751.68|3742.98|3752.55|3743.85|3751.49|3742.79|33
1640926430000|2021-12-31 04:53:50|3751.7|3743|3752.2|3743.5|3752.25|3743.55|3751.69|3742.99|32
1640926440000|2021-12-31 04:54:00|3752.21|3743.51|3752.23|3743.53|3752.33|3743.63|3752.14|3743.44|21
1640926450000|2021-12-31 04:54:10|3752.21|3743.51|3752.27|3743.57|3752.38|3743.68|3752.21|3743.51|7
1640926460000|2021-12-31 04:54:20|3752.42|3743.72|3752.23|3743.53|3752.42|3743.72|3752.2|3743.5|20
1640926470000|2021-12-31 04:54:30|3752.24|3743.54|3752.59|3743.89|3752.64|3743.94|3752.24|3743.54|20
1640926480000|2021-12-31 04:54:40|3752.6|3743.9|3752.92|3744.22|3753.17|3744.47|3752.59|3743.89|36
1640926490000|2021-12-31 04:54:50|3753.08|3744.38|3753.26|3744.56|3753.39|3744.69|3752.92|3744.22|29
1640926500000|2021-12-31 04:55:00|3753.24|3744.54|3754.03|3745.33|3754.45|3745.75|3753.12|3744.42|21
1640926510000|2021-12-31 04:55:10|3754.23|3745.53|3754.56|3745.86|3755.2|3746.5|3753.94|3745.24|33
1640926520000|2021-12-31 04:55:20|3754.59|3745.89|3753.66|3744.96|3754.59|3745.89|3753.66|3744.96|37
1640926530000|2021-12-31 04:55:30|3753.68|3744.98|3754.23|3745.53|3754.37|3745.67|3753.62|3744.92|24
1640926540000|2021-12-31 04:55:40|3754.22|3745.52|3754.08|3745.38|3754.27|3745.57|3754.07|3745.37|29
1640926550000|2021-12-31 04:55:50|3754.07|3745.37|3754.38|3745.68|3754.4|3745.7|3754.07|3745.37|16
1640926560000|2021-12-31 04:56:00|3754.31|3745.61|3752.09|3743.39|3754.35|3745.65|3751.74|3743.04|31
1640926570000|2021-12-31 04:56:10|3752.15|3743.45|3751.33|3742.63|3752.18|3743.48|3751.26|3742.56|33
1640926580000|2021-12-31 04:56:20|3751.36|3742.66|3755.19|3746.49|3755.19|3746.49|3751.36|3742.66|37
1640926590000|2021-12-31 04:56:30|3755.54|3746.84|3756.76|3748.06|3757.39|3748.69|3755.54|3746.84|38
1640926600000|2021-12-31 04:56:40|3756.78|3748.08|3756.91|3748.21|3757.27|3748.57|3756.75|3748.05|33
1640926610000|2021-12-31 04:56:50|3756.85|3748.15|3755.38|3746.68|3757.24|3748.54|3755.38|3746.68|34
1640926620000|2021-12-31 04:57:00|3755.52|3746.82|3756.05|3747.35|3756.34|3747.64|3755.25|3746.55|36
1640926630000|2021-12-31 04:57:10|3755.99|3747.29|3755.75|3747.05|3756.02|3747.32|3755.42|3746.72|29
1640926640000|2021-12-31 04:57:20|3755.42|3746.72|3755.87|3747.17|3755.99|3747.29|3755.31|3746.61|31
1640926650000|2021-12-31 04:57:30|3755.63|3746.93|3755.79|3747.09|3756.14|3747.44|3755.52|3746.82|25
1640926660000|2021-12-31 04:57:40|3755.66|3746.96|3754.6|3745.9|3755.79|3747.09|3754.54|3745.84|32
1640926670000|2021-12-31 04:57:50|3754.57|3745.87|3753.82|3745.12|3754.57|3745.87|3753.61|3744.91|33
1640926680000|2021-12-31 04:58:00|3753.9|3745.2|3752.84|3744.14|3753.9|3745.2|3752.36|3743.66|32
1640926690000|2021-12-31 04:58:10|3752.9|3744.2|3754.21|3745.51|3754.4|3745.7|3752.79|3744.09|31
1640926700000|2021-12-31 04:58:20|3754.3|3745.6|3754.43|3745.73|3754.81|3746.11|3754.22|3745.52|22
1640926710000|2021-12-31 04:58:30|3754.46|3745.76|3754.49|3745.79|3754.89|3746.19|3754.29|3745.59|13
1640926720000|2021-12-31 04:58:40|3754.48|3745.78|3753.46|3744.76|3754.48|3745.78|3753.18|3744.48|36
1640926730000|2021-12-31 04:58:50|3753.52|3744.82|3753.35|3744.65|3753.64|3744.94|3753.24|3744.54|36
1640926740000|2021-12-31 04:59:00|3753.34|3744.64|3753.05|3744.35|3753.46|3744.76|3752.58|3743.88|28
1640926750000|2021-12-31 04:59:10|3753.12|3744.42|3753.62|3744.92|3754.02|3745.32|3753.12|3744.42|34
1640926760000|2021-12-31 04:59:20|3753.6|3744.9|3753.48|3744.78|3753.84|3745.14|3752.69|3743.99|40
1640926770000|2021-12-31 04:59:30|3753.53|3744.83|3753.24|3744.54|3753.72|3745.02|3753.13|3744.43|34
1640926780000|2021-12-31 04:59:40|3753.31|3744.61|3751.56|3742.86|3753.31|3744.61|3751|3742.3|29
1640926790000|2021-12-31 04:59:50|3751.49|3742.79|3751.46|3742.76|3751.82|3743.12|3750.88|3742.18|14
1640926800000|2021-12-31 05:00:00|3751.47|3742.77|3756.49|3747.79|3757.52|3748.82|3751.07|3742.37|33
1640926810000|2021-12-31 05:00:10|3756.8|3748.1|3755.9|3747.2|3756.8|3748.1|3754.54|3745.84|39
1640926820000|2021-12-31 05:00:20|3755.95|3747.25|3756.29|3747.59|3757.24|3748.54|3755.62|3746.92|29
1640926830000|2021-12-31 05:00:30|3756.28|3747.58|3757.43|3748.73|3757.43|3748.73|3756.23|3747.53|17
1640926840000|2021-12-31 05:00:40|3757.32|3748.62|3756.23|3747.53|3757.4|3748.7|3756.14|3747.44|32
1640926850000|2021-12-31 05:00:50|3756.2|3747.5|3754.73|3746.03|3756.35|3747.65|3754.7|3746|26
1640926860000|2021-12-31 05:01:00|3754.74|3746.04|3754.57|3745.87|3754.74|3746.04|3754.39|3745.69|33
1640926870000|2021-12-31 05:01:10|3754.63|3745.93|3754.59|3745.89|3754.63|3745.93|3754.36|3745.66|29
1640926880000|2021-12-31 05:01:20|3754.6|3745.9|3754.3|3745.6|3754.6|3745.9|3754.27|3745.57|30
1640926890000|2021-12-31 05:01:30|3754.36|3745.66|3754.99|3746.29|3755.09|3746.39|3754.32|3745.62|38
1640926900000|2021-12-31 05:01:40|3754.94|3746.24|3754.17|3745.47|3755.07|3746.37|3753.76|3745.06|33
1640926910000|2021-12-31 05:01:50|3754.19|3745.49|3753.48|3744.78|3754.58|3745.88|3753.12|3744.42|33
1640926920000|2021-12-31 05:02:00|3753.52|3744.82|3753.63|3744.93|3753.67|3744.97|3753.48|3744.78|34
1640926930000|2021-12-31 05:02:10|3753.61|3744.91|3754.01|3745.31|3754.53|3745.83|3753.6|3744.9|36
1640926940000|2021-12-31 05:02:20|3753.79|3745.09|3754.88|3746.18|3754.89|3746.19|3753.79|3745.09|36
1640926950000|2021-12-31 05:02:30|3754.9|3746.2|3754.47|3745.77|3755.03|3746.33|3754.31|3745.61|21
1640926960000|2021-12-31 05:02:40|3754.5|3745.8|3753.46|3744.76|3754.56|3745.86|3753.36|3744.66|20
1640926970000|2021-12-31 05:02:50|3753.48|3744.78|3753.86|3745.16|3753.86|3745.16|3753.46|3744.76|20
1640926980000|2021-12-31 05:03:00|3753.89|3745.19|3753.79|3745.09|3754.06|3745.36|3753.73|3745.03|23
1640926990000|2021-12-31 05:03:10|3753.73|3745.03|3753.73|3745.03|3754.04|3745.34|3753.73|3745.03|21
1640927000000|2021-12-31 05:03:20|3753.78|3745.08|3753.6|3744.9|3753.88|3745.18|3753.59|3744.89|26
1640927010000|2021-12-31 05:03:30|3753.61|3744.91|3753.19|3744.49|3753.63|3744.93|3753.03|3744.33|32
1640927020000|2021-12-31 05:03:40|3753.03|3744.33|3753.67|3744.97|3753.8|3745.1|3753.03|3744.33|24
1640927030000|2021-12-31 05:03:50|3753.65|3744.95|3753.73|3745.03|3754.23|3745.53|3753.63|3744.93|19
1640927040000|2021-12-31 05:04:00|3753.67|3744.97|3754.08|3745.38|3754.6|3745.9|3753.67|3744.97|35
1640927050000|2021-12-31 05:04:10|3754.22|3745.52|3754.24|3745.54|3754.34|3745.64|3754.02|3745.32|34
1640927060000|2021-12-31 05:04:20|3754.27|3745.57|3754.22|3745.52|3754.7|3746|3754.01|3745.31|25
1640927070000|2021-12-31 05:04:30|3754.16|3745.46|3754.1|3745.4|3754.22|3745.52|3753.96|3745.26|17
1640927080000|2021-12-31 05:04:40|3754.12|3745.42|3754.07|3745.37|3754.14|3745.44|3754.02|3745.32|26
1640927090000|2021-12-31 05:04:50|3754.06|3745.36|3753.93|3745.23|3754.14|3745.44|3753.93|3745.23|15
1640927100000|2021-12-31 05:05:00|3753.94|3745.24|3754.08|3745.38|3754.28|3745.58|3753.92|3745.22|26
1640927110000|2021-12-31 05:05:10|3754.07|3745.37|3754.11|3745.41|3754.13|3745.43|3753.93|3745.23|17
1640927120000|2021-12-31 05:05:20|3754.52|3745.82|3753.93|3745.23|3754.52|3745.82|3753.86|3745.16|23
1640927130000|2021-12-31 05:05:30|3754|3745.3|3755.93|3747.23|3756.27|3747.57|3753.82|3745.12|30
1640927140000|2021-12-31 05:05:40|3755.9|3747.2|3754.04|3745.34|3755.9|3747.2|3754.04|3745.34|36
1640927150000|2021-12-31 05:05:50|3754.25|3745.55|3754.28|3745.58|3754.44|3745.74|3754.07|3745.37|29
1640927160000|2021-12-31 05:06:00|3754.37|3745.67|3754.08|3745.38|3754.46|3745.76|3754.01|3745.31|36
1640927170000|2021-12-31 05:06:10|3754.09|3745.39|3752.78|3744.08|3754.12|3745.42|3752.68|3743.98|29
1640927180000|2021-12-31 05:06:20|3752.76|3744.06|3752.57|3743.87|3752.8|3744.1|3752.31|3743.61|36
1640927190000|2021-12-31 05:06:30|3752.58|3743.88|3752.48|3743.78|3752.72|3744.02|3752.43|3743.73|20
1640927200000|2021-12-31 05:06:40|3752.5|3743.8|3752.48|3743.78|3752.56|3743.86|3752.36|3743.66|27
1640927210000|2021-12-31 05:06:50|3752.39|3743.69|3752.38|3743.68|3752.47|3743.77|3752.24|3743.54|24
1640927220000|2021-12-31 05:07:00|3752.49|3743.79|3752.16|3743.46|3752.49|3743.79|3751.62|3742.92|35
1640927230000|2021-12-31 05:07:10|3752.19|3743.49|3751.84|3743.14|3752.31|3743.61|3751.66|3742.96|34
1640927240000|2021-12-31 05:07:20|3751.85|3743.15|3751.82|3743.12|3751.99|3743.29|3751.43|3742.73|23
1640927250000|2021-12-31 05:07:30|3751.96|3743.26|3750.93|3742.23|3751.99|3743.29|3750.13|3741.43|25
1640927260000|2021-12-31 05:07:40|3750.86|3742.16|3749.98|3741.28|3750.86|3742.16|3749.51|3740.81|34
1640927270000|2021-12-31 05:07:50|3750.05|3741.35|3750.48|3741.78|3750.74|3742.04|3749.97|3741.27|38
1640927280000|2021-12-31 05:08:00|3750.65|3741.95|3750.12|3741.42|3750.7|3742|3750.1|3741.4|23
1640927290000|2021-12-31 05:08:10|3750.11|3741.41|3749.47|3740.77|3750.4|3741.7|3749.24|3740.54|29
1640927300000|2021-12-31 05:08:20|3749.39|3740.69|3749.23|3740.53|3749.82|3741.12|3749.21|3740.51|25
1640927310000|2021-12-31 05:08:30|3749.24|3740.54|3750.2|3741.5|3750.2|3741.5|3749.2|3740.5|16
1640927320000|2021-12-31 05:08:40|3750.56|3741.86|3751.26|3742.56|3751.64|3742.94|3750.09|3741.39|34
1640927330000|2021-12-31 05:08:50|3751.55|3742.85|3749.83|3741.13|3751.55|3742.85|3749.8|3741.1|20
1640927340000|2021-12-31 05:09:00|3749.84|3741.14|3750.19|3741.49|3750.72|3742.02|3749.84|3741.14|24
1640927350000|2021-12-31 05:09:10|3750.26|3741.56|3750.14|3741.44|3750.48|3741.78|3750.01|3741.31|33
1640927360000|2021-12-31 05:09:20|3750.15|3741.45|3750.4|3741.7|3750.44|3741.74|3750.1|3741.4|10
1640927370000|2021-12-31 05:09:30|3750.42|3741.72|3748.55|3739.85|3750.81|3742.11|3748.55|3739.85|29
1640927380000|2021-12-31 05:09:40|3748.47|3739.77|3750.54|3741.84|3750.67|3741.97|3748.19|3739.49|30
1640927390000|2021-12-31 05:09:50|3750.52|3741.82|3750.32|3741.62|3750.83|3742.13|3750.21|3741.51|25
1640927400000|2021-12-31 05:10:00|3750.63|3741.93|3750.47|3741.77|3750.92|3742.22|3750.25|3741.55|19
1640927410000|2021-12-31 05:10:10|3750.46|3741.76|3750.44|3741.74|3750.83|3742.13|3750.4|3741.7|27
1640927420000|2021-12-31 05:10:20|3750.57|3741.87|3750.37|3741.67|3750.57|3741.87|3749.97|3741.27|28
1640927430000|2021-12-31 05:10:30|3750.41|3741.71|3750.59|3741.89|3750.82|3742.12|3750.4|3741.7|23
1640927440000|2021-12-31 05:10:40|3750.63|3741.93|3750.54|3741.84|3750.9|3742.2|3750.54|3741.84|12
1640927450000|2021-12-31 05:10:50|3750.5|3741.8|3748.94|3740.24|3750.5|3741.8|3748.91|3740.21|19
1640927460000|2021-12-31 05:11:00|3749.08|3740.38|3749.49|3740.79|3749.86|3741.16|3749.08|3740.38|25
1640927470000|2021-12-31 05:11:10|3749.48|3740.78|3751.92|3743.22|3751.92|3743.22|3749.47|3740.77|28
1640927480000|2021-12-31 05:11:20|3752.55|3743.85|3754.01|3745.31|3755.24|3746.54|3752.35|3743.65|40
1640927490000|2021-12-31 05:11:30|3754.06|3745.36|3753.63|3744.93|3754.25|3745.55|3753.5|3744.8|34
1640927500000|2021-12-31 05:11:40|3753.44|3744.74|3752.09|3743.39|3753.53|3744.83|3751.51|3742.81|39
1640927510000|2021-12-31 05:11:50|3752.19|3743.49|3752.29|3743.59|3752.39|3743.69|3751.88|3743.18|36
1640927520000|2021-12-31 05:12:00|3752.26|3743.56|3752.21|3743.51|3752.36|3743.66|3751.99|3743.29|32
1640927530000|2021-12-31 05:12:10|3752.24|3743.54|3752.06|3743.36|3752.75|3744.05|3752.01|3743.31|35
1640927540000|2021-12-31 05:12:20|3752.18|3743.48|3752.37|3743.67|3752.44|3743.74|3752.18|3743.48|27
1640927550000|2021-12-31 05:12:30|3752.36|3743.66|3752.24|3743.54|3752.44|3743.74|3752.11|3743.41|37
1640927560000|2021-12-31 05:12:40|3752.25|3743.55|3752.28|3743.58|3752.29|3743.59|3752.05|3743.35|28
1640927570000|2021-12-31 05:12:50|3752.24|3743.54|3752.85|3744.15|3753.04|3744.34|3752.11|3743.41|36
1640927580000|2021-12-31 05:13:00|3752.91|3744.21|3752.38|3743.68|3752.91|3744.21|3752.38|3743.68|15
1640927590000|2021-12-31 05:13:10|3752.46|3743.76|3752.68|3743.98|3752.68|3743.98|3752.23|3743.53|16
1640927600000|2021-12-31 05:13:20|3752.6|3743.9|3752.83|3744.13|3752.88|3744.18|3752.6|3743.9|25
1640927610000|2021-12-31 05:13:30|3752.81|3744.11|3752.94|3744.24|3752.96|3744.26|3752.81|3744.11|11
1640927620000|2021-12-31 05:13:40|3753.02|3744.32|3753.77|3745.07|3753.77|3745.07|3752.91|3744.21|11
1640927630000|2021-12-31 05:13:50|3753.78|3745.08|3753.61|3744.91|3753.81|3745.11|3753.26|3744.56|13
1640927640000|2021-12-31 05:14:00|3753.65|3744.95|3754.43|3745.73|3754.51|3745.81|3753.65|3744.95|33
1640927650000|2021-12-31 05:14:10|3754.38|3745.68|3754.25|3745.55|3754.38|3745.68|3753.97|3745.27|23
1640927660000|2021-12-31 05:14:20|3754.17|3745.47|3753.96|3745.26|3754.34|3745.64|3753.93|3745.23|31
1640927670000|2021-12-31 05:14:30|3753.95|3745.25|3754.27|3745.57|3754.32|3745.62|3753.94|3745.24|22
1640927680000|2021-12-31 05:14:40|3754.23|3745.53|3753.95|3745.25|3754.33|3745.63|3753.85|3745.15|26
1640927690000|2021-12-31 05:14:50|3754.02|3745.32|3753.74|3745.04|3754.05|3745.35|3753.7|3745|19
1640927700000|2021-12-31 05:15:00|3753.81|3745.11|3752.47|3743.77|3753.87|3745.17|3751.73|3743.03|33
1640927710000|2021-12-31 05:15:10|3752.42|3743.72|3752.26|3743.56|3753.09|3744.39|3752.26|3743.56|32
1640927720000|2021-12-31 05:15:20|3752.24|3743.54|3752.33|3743.63|3752.49|3743.79|3752.11|3743.41|34
1640927730000|2021-12-31 05:15:30|3752.3|3743.6|3752.52|3743.82|3752.62|3743.92|3752.29|3743.59|32
1640927740000|2021-12-31 05:15:40|3752.47|3743.77|3752.46|3743.76|3752.57|3743.87|3752.39|3743.69|34
1640927750000|2021-12-31 05:15:50|3752.58|3743.88|3752.96|3744.26|3753.06|3744.36|3752.57|3743.87|31
1640927760000|2021-12-31 05:16:00|3752.97|3744.27|3752.95|3744.25|3753.04|3744.34|3752.9|3744.2|26
1640927770000|2021-12-31 05:16:10|3752.99|3744.29|3753.83|3745.13|3754.38|3745.68|3752.99|3744.29|33
1640927780000|2021-12-31 05:16:20|3753.79|3745.09|3753.91|3745.21|3754.17|3745.47|3753.63|3744.93|30
1640927790000|2021-12-31 05:16:30|3753.92|3745.22|3753.82|3745.12|3753.96|3745.26|3753.73|3745.03|28
1640927800000|2021-12-31 05:16:40|3753.88|3745.18|3754.13|3745.43|3754.3|3745.6|3753.87|3745.17|17
1640927810000|2021-12-31 05:16:50|3754.12|3745.42|3752.49|3743.79|3754.15|3745.45|3752.49|3743.79|28
1640927820000|2021-12-31 05:17:00|3752.39|3743.69|3752.51|3743.81|3752.51|3743.81|3752.22|3743.52|17
1640927830000|2021-12-31 05:17:10|3752.4|3743.7|3752.36|3743.66|3752.44|3743.74|3752.22|3743.52|27
1640927840000|2021-12-31 05:17:20|3752.34|3743.64|3750.78|3742.08|3752.57|3743.87|3750.3|3741.6|34
1640927850000|2021-12-31 05:17:30|3750.81|3742.11|3751.53|3742.83|3751.58|3742.88|3750.62|3741.92|37
1640927860000|2021-12-31 05:17:40|3751.57|3742.87|3751.27|3742.57|3751.57|3742.87|3751.2|3742.5|34
1640927870000|2021-12-31 05:17:50|3751.28|3742.58|3751.39|3742.69|3751.54|3742.84|3751.17|3742.47|36
1640927880000|2021-12-31 05:18:00|3751.44|3742.74|3751.45|3742.75|3751.59|3742.89|3751.21|3742.51|30
1640927890000|2021-12-31 05:18:10|3751.52|3742.82|3752.82|3744.12|3752.97|3744.27|3751.42|3742.72|32
1640927900000|2021-12-31 05:18:20|3752.89|3744.19|3752.59|3743.89|3752.95|3744.25|3752.59|3743.89|24
1640927910000|2021-12-31 05:18:30|3752.9|3744.2|3753.35|3744.65|3753.63|3744.93|3752.55|3743.85|29
1640927920000|2021-12-31 05:18:40|3753.18|3744.48|3753.46|3744.76|3753.82|3745.12|3753.06|3744.36|32
1640927930000|2021-12-31 05:18:50|3753.61|3744.91|3754.3|3745.6|3754.43|3745.73|3753.46|3744.76|16
1640927940000|2021-12-31 05:19:00|3754.4|3745.7|3754.25|3745.55|3754.58|3745.88|3754.16|3745.46|33
1640927950000|2021-12-31 05:19:10|3754.14|3745.44|3753.51|3744.81|3754.41|3745.71|3753.51|3744.81|31
1640927960000|2021-12-31 05:19:20|3753.56|3744.86|3753.36|3744.66|3753.76|3745.06|3753.16|3744.46|36
1640927970000|2021-12-31 05:19:30|3753.37|3744.67|3753.72|3745.02|3753.74|3745.04|3753.37|3744.67|31
1640927980000|2021-12-31 05:19:40|3753.84|3745.14|3753.74|3745.04|3753.84|3745.14|3753.72|3745.02|19
1640927990000|2021-12-31 05:19:50|3753.77|3745.07|3753.97|3745.27|3754.01|3745.31|3753.74|3745.04|24
1640928000000|2021-12-31 05:20:00|3753.95|3745.25|3754.16|3745.46|3754.19|3745.49|3753.93|3745.23|22
1640928010000|2021-12-31 05:20:10|3754.14|3745.44|3754.02|3745.32|3754.21|3745.51|3754.02|3745.32|34
1640928020000|2021-12-31 05:20:20|3753.98|3745.28|3753.32|3744.62|3753.99|3745.29|3753.19|3744.49|28
1640928030000|2021-12-31 05:20:30|3753.38|3744.68|3752.39|3743.69|3753.38|3744.68|3751.68|3742.98|31
1640928040000|2021-12-31 05:20:40|3752.42|3743.72|3752.49|3743.79|3752.63|3743.93|3752.32|3743.62|32
1640928050000|2021-12-31 05:20:50|3752.52|3743.82|3752.4|3743.7|3752.6|3743.9|3752.31|3743.61|30
1640928060000|2021-12-31 05:21:00|3752.46|3743.76|3752.24|3743.54|3752.5|3743.8|3752.24|3743.54|33
1640928070000|2021-12-31 05:21:10|3752.35|3743.65|3752.07|3743.37|3752.37|3743.67|3751.84|3743.14|29
1640928080000|2021-12-31 05:21:20|3752.09|3743.39|3752.21|3743.51|3752.37|3743.67|3752.03|3743.33|33
1640928090000|2021-12-31 05:21:30|3752.41|3743.71|3752.08|3743.38|3752.43|3743.73|3751.92|3743.22|34
1640928100000|2021-12-31 05:21:40|3752.07|3743.37|3752.18|3743.48|3752.37|3743.67|3752|3743.3|29
1640928110000|2021-12-31 05:21:50|3752.14|3743.44|3752.44|3743.74|3752.54|3743.84|3752.13|3743.43|27
1640928120000|2021-12-31 05:22:00|3752.38|3743.68|3751.48|3742.78|3752.38|3743.68|3751.02|3742.32|35
1640928130000|2021-12-31 05:22:10|3751.51|3742.81|3751.37|3742.67|3751.56|3742.86|3751.21|3742.51|29
1640928140000|2021-12-31 05:22:20|3751.35|3742.65|3751.34|3742.64|3751.45|3742.75|3751.22|3742.52|34
1640928150000|2021-12-31 05:22:30|3751.32|3742.62|3751.36|3742.66|3751.39|3742.69|3751.2|3742.5|19
1640928160000|2021-12-31 05:22:40|3751.38|3742.68|3751.52|3742.82|3751.52|3742.82|3751.28|3742.58|18
1640928170000|2021-12-31 05:22:50|3751.41|3742.71|3749.47|3740.77|3751.47|3742.77|3749.46|3740.76|29
1640928180000|2021-12-31 05:23:00|3749.44|3740.74|3749.12|3740.42|3749.45|3740.75|3748.93|3740.23|33
1640928190000|2021-12-31 05:23:10|3749.11|3740.41|3749.07|3740.37|3749.27|3740.57|3748.97|3740.27|30
1640928200000|2021-12-31 05:23:20|3749.08|3740.38|3749.88|3741.18|3749.93|3741.23|3748.88|3740.18|37
1640928210000|2021-12-31 05:23:30|3749.87|3741.17|3749.96|3741.26|3750.05|3741.35|3749.85|3741.15|26
1640928220000|2021-12-31 05:23:40|3750.02|3741.32|3750|3741.3|3750.02|3741.32|3749.83|3741.13|16
1640928230000|2021-12-31 05:23:50|3750.01|3741.31|3749.76|3741.06|3750.04|3741.34|3749.76|3741.06|20
1640928240000|2021-12-31 05:24:00|3749.8|3741.1|3749.77|3741.07|3749.83|3741.13|3749.76|3741.06|14
1640928250000|2021-12-31 05:24:10|3749.76|3741.06|3749.31|3740.61|3749.76|3741.06|3749.31|3740.61|23
1640928260000|2021-12-31 05:24:20|3749.53|3740.83|3747.79|3739.09|3749.57|3740.87|3747.39|3738.69|38
1640928270000|2021-12-31 05:24:30|3747.78|3739.08|3747.04|3738.34|3748.2|3739.5|3747.02|3738.32|35
1640928280000|2021-12-31 05:24:40|3747.03|3738.33|3747.39|3738.69|3747.39|3738.69|3746.95|3738.25|31
1640928290000|2021-12-31 05:24:50|3747.25|3738.55|3746.41|3737.71|3748.62|3739.92|3746.39|3737.69|36
1640928300000|2021-12-31 05:25:00|3746.64|3737.94|3747.05|3738.35|3747.26|3738.56|3746.45|3737.75|34
1640928310000|2021-12-31 05:25:10|3747.18|3738.48|3747.27|3738.57|3747.55|3738.85|3746.72|3738.02|26
1640928320000|2021-12-31 05:25:20|3747.24|3738.54|3747.56|3738.86|3747.83|3739.13|3747.24|3738.54|36
1640928330000|2021-12-31 05:25:30|3747.52|3738.82|3747.22|3738.52|3747.86|3739.16|3746.95|3738.25|31
1640928340000|2021-12-31 05:25:40|3747|3738.3|3747.14|3738.44|3747.23|3738.53|3746.97|3738.27|31
1640928350000|2021-12-31 05:25:50|3747.08|3738.38|3747.1|3738.4|3747.85|3739.15|3746.9|3738.2|31
1640928360000|2021-12-31 05:26:00|3747.26|3738.56|3747.22|3738.52|3747.33|3738.63|3747.06|3738.36|20
1640928370000|2021-12-31 05:26:10|3747.19|3738.49|3746.39|3737.69|3747.19|3738.49|3746.36|3737.66|28
1640928380000|2021-12-31 05:26:20|3746.43|3737.73|3746.55|3737.85|3746.55|3737.85|3746.36|3737.66|22
1640928390000|2021-12-31 05:26:30|3746.57|3737.87|3747.82|3739.12|3748.04|3739.34|3746.57|3737.87|19
1640928400000|2021-12-31 05:26:40|3747.95|3739.25|3748.11|3739.41|3748.41|3739.71|3747.72|3739.02|31
1640928410000|2021-12-31 05:26:50|3748.03|3739.33|3747.65|3738.95|3748.46|3739.76|3747.36|3738.66|31
1640928420000|2021-12-31 05:27:00|3747.6|3738.9|3747.96|3739.26|3748.12|3739.42|3747.6|3738.9|20
1640928430000|2021-12-31 05:27:10|3747.97|3739.27|3747.86|3739.16|3748.02|3739.32|3747.72|3739.02|15
1640928440000|2021-12-31 05:27:20|3747.93|3739.23|3747.47|3738.77|3748.01|3739.31|3747.45|3738.75|24
1640928450000|2021-12-31 05:27:30|3747.46|3738.76|3747.51|3738.81|3747.63|3738.93|3747.29|3738.59|23
1640928460000|2021-12-31 05:27:40|3747.5|3738.8|3747.18|3738.48|3747.5|3738.8|3747.08|3738.38|11
1640928470000|2021-12-31 05:27:50|3747.15|3738.45|3747.53|3738.83|3747.53|3738.83|3747.13|3738.43|7
1640928480000|2021-12-31 05:28:00|3747.66|3738.96|3747.1|3738.4|3748.2|3739.5|3747.1|3738.4|36
1640928490000|2021-12-31 05:28:10|3747.11|3738.41|3746.21|3737.51|3747.4|3738.7|3745.75|3737.05|23
1640928500000|2021-12-31 05:28:20|3746.35|3737.65|3746.49|3737.79|3746.58|3737.88|3746.14|3737.44|25
1640928510000|2021-12-31 05:28:30|3746.48|3737.78|3746.39|3737.69|3746.6|3737.9|3746.38|3737.68|21
1640928520000|2021-12-31 05:28:40|3746.38|3737.68|3746.74|3738.04|3746.83|3738.13|3745.83|3737.13|34
1640928530000|2021-12-31 05:28:50|3746.86|3738.16|3746.92|3738.22|3747.61|3738.91|3746.76|3738.06|27
1640928540000|2021-12-31 05:29:00|3746.93|3738.23|3747.04|3738.34|3747.42|3738.72|3746.76|3738.06|22
1640928550000|2021-12-31 05:29:10|3747.05|3738.35|3747.03|3738.33|3747.33|3738.63|3747.01|3738.31|20
1640928560000|2021-12-31 05:29:20|3747.04|3738.34|3747.13|3738.43|3747.61|3738.91|3746.98|3738.28|26
1640928570000|2021-12-31 05:29:30|3747.51|3738.81|3747.41|3738.71|3747.51|3738.81|3746.93|3738.23|18
1640928580000|2021-12-31 05:29:40|3747.12|3738.42|3747.14|3738.44|3747.41|3738.71|3746.93|3738.23|12
1640928590000|2021-12-31 05:29:50|3746.83|3738.13|3747.11|3738.41|3747.61|3738.91|3746.83|3738.13|11
1640928600000|2021-12-31 05:30:00|3747.54|3738.84|3747.12|3738.42|3747.61|3738.91|3747.08|3738.38|15
1640928610000|2021-12-31 05:30:10|3747.13|3738.43|3745.04|3736.34|3747.15|3738.45|3745.04|3736.34|27
1640928620000|2021-12-31 05:30:20|3745.33|3736.63|3746.31|3737.61|3746.57|3737.87|3744.95|3736.25|36
1640928630000|2021-12-31 05:30:30|3745.93|3737.23|3745.6|3736.9|3746.43|3737.73|3745.11|3736.41|31
1640928640000|2021-12-31 05:30:40|3745.06|3736.36|3745.84|3737.14|3746.31|3737.61|3744.8|3736.1|36
1640928650000|2021-12-31 05:30:50|3745.82|3737.12|3745.78|3737.08|3746|3737.3|3745.78|3737.08|31
1640928660000|2021-12-31 05:31:00|3745.91|3737.21|3746.04|3737.34|3746.13|3737.43|3745.45|3736.75|31
1640928670000|2021-12-31 05:31:10|3746.03|3737.33|3745.99|3737.29|3746.08|3737.38|3745.92|3737.22|25
1640928680000|2021-12-31 05:31:20|3745.98|3737.28|3745.95|3737.25|3746.07|3737.37|3745.75|3737.05|21
1640928690000|2021-12-31 05:31:30|3746.05|3737.35|3745.94|3737.24|3746.1|3737.4|3745.76|3737.06|22
1640928700000|2021-12-31 05:31:40|3745.82|3737.12|3745.91|3737.21|3746.22|3737.52|3745.81|3737.11|24
1640928710000|2021-12-31 05:31:50|3746.19|3737.49|3745.88|3737.18|3746.23|3737.53|3745.85|3737.15|28
1640928720000|2021-12-31 05:32:00|3745.81|3737.11|3748.79|3740.09|3748.95|3740.25|3745.81|3737.11|31
1640928730000|2021-12-31 05:32:10|3748.71|3740.01|3748.12|3739.42|3748.73|3740.03|3747.54|3738.84|35
1640928740000|2021-12-31 05:32:20|3748.14|3739.44|3749.36|3740.66|3749.63|3740.93|3748.14|3739.44|35
1640928750000|2021-12-31 05:32:30|3749.4|3740.7|3749.07|3740.37|3749.59|3740.89|3749.03|3740.33|26
1640928760000|2021-12-31 05:32:40|3749.04|3740.34|3749.33|3740.63|3749.41|3740.71|3749.04|3740.34|24
1640928770000|2021-12-31 05:32:50|3749.28|3740.58|3748.49|3739.79|3749.42|3740.72|3748.45|3739.75|21
1640928780000|2021-12-31 05:33:00|3748.76|3740.06|3748.48|3739.78|3748.89|3740.19|3748.48|3739.78|33
1640928790000|2021-12-31 05:33:10|3748.49|3739.79|3748.44|3739.74|3748.54|3739.84|3748.29|3739.59|13
1640928800000|2021-12-31 05:33:20|3748.46|3739.76|3748.39|3739.69|3748.61|3739.91|3748.21|3739.51|20
1640928810000|2021-12-31 05:33:30|3748.44|3739.74|3748.67|3739.97|3748.75|3740.05|3748.44|3739.74|28
1640928820000|2021-12-31 05:33:40|3748.55|3739.85|3748.43|3739.73|3748.7|3740|3748.4|3739.7|24
1640928830000|2021-12-31 05:33:50|3748.42|3739.72|3748.52|3739.82|3748.52|3739.82|3748.42|3739.72|8
1640928840000|2021-12-31 05:34:00|3748.46|3739.76|3748.74|3740.04|3748.74|3740.04|3748.46|3739.76|11
1640928850000|2021-12-31 05:34:10|3748.65|3739.95|3748.86|3740.16|3748.89|3740.19|3748.62|3739.92|28
1640928860000|2021-12-31 05:34:20|3748.93|3740.23|3748.91|3740.21|3748.95|3740.25|3748.85|3740.15|18
1640928870000|2021-12-31 05:34:30|3748.89|3740.19|3748.92|3740.22|3748.93|3740.23|3748.89|3740.19|6
1640928880000|2021-12-31 05:34:40|3748.98|3740.28|3748.91|3740.21|3749.2|3740.5|3748.89|3740.19|18
1640928890000|2021-12-31 05:34:50|3749.16|3740.46|3748.02|3739.32|3749.16|3740.46|3747.91|3739.21|19
1640928900000|2021-12-31 05:35:00|3747.53|3738.83|3747.48|3738.78|3747.66|3738.96|3746.8|3738.1|30
1640928910000|2021-12-31 05:35:10|3747.43|3738.73|3747.47|3738.77|3747.65|3738.95|3746.64|3737.94|36
1640928920000|2021-12-31 05:35:20|3747.27|3738.57|3747.44|3738.74|3747.5|3738.8|3747.25|3738.55|28
1640928930000|2021-12-31 05:35:30|3747.41|3738.71|3748.75|3740.05|3748.88|3740.18|3747.25|3738.55|29
1640928940000|2021-12-31 05:35:40|3748.77|3740.07|3747.41|3738.71|3748.78|3740.08|3747.18|3738.48|37
1640928950000|2021-12-31 05:35:50|3747.79|3739.09|3747.49|3738.79|3747.94|3739.24|3747.24|3738.54|30
1640928960000|2021-12-31 05:36:00|3747.68|3738.98|3745.91|3737.21|3747.68|3738.98|3745.91|3737.21|39
1640928970000|2021-12-31 05:36:10|3745.75|3737.05|3745.6|3736.9|3745.75|3737.05|3745.55|3736.85|21
1640928980000|2021-12-31 05:36:20|3745.55|3736.85|3745.39|3736.69|3745.57|3736.87|3745.37|3736.67|29
1640928990000|2021-12-31 05:36:30|3745.4|3736.7|3745.37|3736.67|3745.51|3736.81|3745.35|3736.65|12
1640929000000|2021-12-31 05:36:40|3745.19|3736.49|3745.5|3736.8|3745.55|3736.85|3745.15|3736.45|26
1640929010000|2021-12-31 05:36:50|3745.55|3736.85|3745.38|3736.68|3745.55|3736.85|3745.38|3736.68|25
1640929020000|2021-12-31 05:37:00|3745.41|3736.71|3745.24|3736.54|3745.59|3736.89|3745.23|3736.53|33
1640929030000|2021-12-31 05:37:10|3745.31|3736.61|3745.16|3736.46|3745.37|3736.67|3744.29|3735.59|30
1640929040000|2021-12-31 05:37:20|3745.23|3736.53|3744.95|3736.25|3745.28|3736.58|3744.63|3735.93|33
1640929050000|2021-12-31 05:37:30|3744.85|3736.15|3745.56|3736.86|3745.81|3737.11|3744.85|3736.15|27
1640929060000|2021-12-31 05:37:40|3745.6|3736.9|3745.27|3736.57|3745.73|3737.03|3745.14|3736.44|16
1640929070000|2021-12-31 05:37:50|3745.23|3736.53|3744.88|3736.18|3745.45|3736.75|3744.83|3736.13|21
1640929080000|2021-12-31 05:38:00|3744.89|3736.19|3745.16|3736.46|3745.29|3736.59|3744.89|3736.19|32
1640929090000|2021-12-31 05:38:10|3745.17|3736.47|3745.05|3736.35|3745.26|3736.56|3745.03|3736.33|19
1640929100000|2021-12-31 05:38:20|3745.08|3736.38|3744.98|3736.28|3745.12|3736.42|3744.94|3736.24|23
1640929110000|2021-12-31 05:38:30|3744.99|3736.29|3744.7|3736|3744.99|3736.29|3744.64|3735.94|14
1640929120000|2021-12-31 05:38:40|3744.69|3735.99|3742.78|3734.08|3744.76|3736.06|3742.78|3734.08|36
1640929130000|2021-12-31 05:38:50|3742.91|3734.21|3743.61|3734.91|3743.69|3734.99|3742.53|3733.83|35
1640929140000|2021-12-31 05:39:00|3743.62|3734.92|3743.56|3734.86|3743.73|3735.03|3743.33|3734.63|32
1640929150000|2021-12-31 05:39:10|3743.42|3734.72|3743.7|3735|3743.77|3735.07|3743.17|3734.47|32
1640929160000|2021-12-31 05:39:20|3743.61|3734.91|3742.98|3734.28|3743.62|3734.92|3742.83|3734.13|25
1640929170000|2021-12-31 05:39:30|3743.01|3734.31|3743.47|3734.77|3743.6|3734.9|3742.75|3734.05|22
1640929180000|2021-12-31 05:39:40|3743.5|3734.8|3743.87|3735.17|3744.01|3735.31|3743.43|3734.73|28
1640929190000|2021-12-31 05:39:50|3743.81|3735.11|3744.56|3735.86|3745.36|3736.66|3743.54|3734.84|27
1640929200000|2021-12-31 05:40:00|3744.71|3736.01|3744.23|3735.53|3744.71|3736.01|3744.15|3735.45|34
1640929210000|2021-12-31 05:40:10|3744.06|3735.36|3744.16|3735.46|3744.61|3735.91|3744.06|3735.36|38
1640929220000|2021-12-31 05:40:20|3744.13|3735.43|3744.26|3735.56|3744.39|3735.69|3744.13|3735.43|25
1640929230000|2021-12-31 05:40:30|3744.28|3735.58|3744.9|3736.2|3744.93|3736.23|3744.24|3735.54|22
1640929240000|2021-12-31 05:40:40|3744.98|3736.28|3744.62|3735.92|3745.04|3736.34|3744.6|3735.9|13
1640929250000|2021-12-31 05:40:50|3744.7|3736|3743.78|3735.08|3744.76|3736.06|3743.78|3735.08|22
1640929260000|2021-12-31 05:41:00|3743.81|3735.11|3743.9|3735.2|3744.2|3735.5|3743.76|3735.06|33
1640929270000|2021-12-31 05:41:10|3743.94|3735.24|3743.93|3735.23|3744.08|3735.38|3743.91|3735.21|31
1640929280000|2021-12-31 05:41:20|3743.94|3735.24|3743.85|3735.15|3743.98|3735.28|3743.85|3735.15|15
1640929290000|2021-12-31 05:41:30|3743.87|3735.17|3743.89|3735.19|3744.1|3735.4|3743.83|3735.13|25
1640929300000|2021-12-31 05:41:40|3743.9|3735.2|3743.9|3735.2|3743.93|3735.23|3743.82|3735.12|17
1640929310000|2021-12-31 05:41:50|3743.93|3735.23|3744.31|3735.61|3746.12|3737.42|3743.84|3735.14|32
1640929320000|2021-12-31 05:42:00|3744.27|3735.57|3744.34|3735.64|3744.41|3735.71|3743.99|3735.29|35
1640929330000|2021-12-31 05:42:10|3744.27|3735.57|3744.98|3736.28|3745.14|3736.44|3744.24|3735.54|26
1640929340000|2021-12-31 05:42:20|3745.01|3736.31|3747.01|3738.31|3747.15|3738.45|3745.01|3736.31|32
1640929350000|2021-12-31 05:42:30|3747.13|3738.43|3747.12|3738.42|3747.25|3738.55|3747.01|3738.31|12
1640929360000|2021-12-31 05:42:40|3747.15|3738.45|3747.26|3738.56|3747.48|3738.78|3747.1|3738.4|22
1640929370000|2021-12-31 05:42:50|3747.18|3738.48|3747.04|3738.34|3747.29|3738.59|3747.04|3738.34|24
1640929380000|2021-12-31 05:43:00|3747.05|3738.35|3747.59|3738.89|3747.77|3739.07|3747.01|3738.31|31
1640929390000|2021-12-31 05:43:10|3747.77|3739.07|3746.62|3737.92|3747.86|3739.16|3746.26|3737.56|33
1640929400000|2021-12-31 05:43:20|3746.42|3737.72|3745.6|3736.9|3746.79|3738.09|3745.24|3736.54|37
1640929410000|2021-12-31 05:43:30|3745.51|3736.81|3745.78|3737.08|3746.35|3737.65|3745.27|3736.57|37
1640929420000|2021-12-31 05:43:40|3745.62|3736.92|3745.69|3736.99|3746|3737.3|3745.47|3736.77|31
1640929430000|2021-12-31 05:43:50|3745.72|3737.02|3746.54|3737.84|3746.71|3738.01|3745.72|3737.02|23
1640929440000|2021-12-31 05:44:00|3746.48|3737.78|3745.52|3736.82|3746.48|3737.78|3745.52|3736.82|23
1640929450000|2021-12-31 05:44:10|3745.61|3736.91|3745.61|3736.91|3745.75|3737.05|3745.58|3736.88|22
1640929460000|2021-12-31 05:44:20|3745.73|3737.03|3745.78|3737.08|3745.8|3737.1|3745.5|3736.8|15
1640929470000|2021-12-31 05:44:30|3745.71|3737.01|3744.71|3736.01|3745.88|3737.18|3744.66|3735.96|27
1640929480000|2021-12-31 05:44:40|3744.6|3735.9|3745.26|3736.56|3745.33|3736.63|3744.48|3735.78|33
1640929490000|2021-12-31 05:44:50|3745.28|3736.58|3745.35|3736.65|3745.55|3736.85|3745.25|3736.55|6
1640929500000|2021-12-31 05:45:00|3745.56|3736.86|3746.2|3737.5|3746.57|3737.87|3745.56|3736.86|23
1640929510000|2021-12-31 05:45:10|3746.15|3737.45|3745.92|3737.22|3746.39|3737.69|3745.61|3736.91|28
1640929520000|2021-12-31 05:45:20|3746.04|3737.34|3746.22|3737.52|3746.32|3737.62|3745.95|3737.25|31
1640929530000|2021-12-31 05:45:30|3746.06|3737.36|3747.01|3738.31|3747.51|3738.81|3745.92|3737.22|32
1640929540000|2021-12-31 05:45:40|3747.03|3738.33|3747.23|3738.53|3747.67|3738.97|3747.03|3738.33|33
1640929550000|2021-12-31 05:45:50|3747.25|3738.55|3747.34|3738.64|3747.38|3738.68|3747.14|3738.44|27
1640929560000|2021-12-31 05:46:00|3747.32|3738.62|3746.84|3738.14|3747.4|3738.7|3746.84|3738.14|14
1640929570000|2021-12-31 05:46:10|3746.82|3738.12|3745.8|3737.1|3746.82|3738.12|3745.7|3737|28
1640929580000|2021-12-31 05:46:20|3745.87|3737.17|3746.35|3737.65|3746.47|3737.77|3745.87|3737.17|16
1640929590000|2021-12-31 05:46:30|3746.46|3737.76|3746.57|3737.87|3746.57|3737.87|3746.06|3737.36|25
1640929600000|2021-12-31 05:46:40|3746.92|3738.22|3747.2|3738.5|3747.2|3738.5|3746.88|3738.18|14
1640929610000|2021-12-31 05:46:50|3747.27|3738.57|3747.24|3738.54|3747.71|3739.01|3746.9|3738.2|30
1640929620000|2021-12-31 05:47:00|3747.62|3738.92|3746.96|3738.26|3747.62|3738.92|3746.88|3738.18|30
1640929630000|2021-12-31 05:47:10|3746.87|3738.17|3746.89|3738.19|3746.96|3738.26|3746.68|3737.98|19
1640929640000|2021-12-31 05:47:20|3746.96|3738.26|3747.16|3738.46|3747.16|3738.46|3746.96|3738.26|5
1640929650000|2021-12-31 05:47:30|3747.19|3738.49|3747.37|3738.67|3747.38|3738.68|3747.19|3738.49|14
1640929660000|2021-12-31 05:47:40|3747.38|3738.68|3747.36|3738.66|3747.38|3738.68|3747.21|3738.51|21
1640929670000|2021-12-31 05:47:50|3747.29|3738.59|3747.21|3738.51|3747.36|3738.66|3747.21|3738.51|21
1640929680000|2021-12-31 05:48:00|3747.22|3738.52|3748.32|3739.62|3748.57|3739.87|3747.22|3738.52|23
1640929690000|2021-12-31 05:48:10|3748.36|3739.66|3748.84|3740.14|3748.93|3740.23|3748.36|3739.66|24
1640929700000|2021-12-31 05:48:20|3748.81|3740.11|3749.01|3740.31|3749.04|3740.34|3748.81|3740.11|18
1640929710000|2021-12-31 05:48:30|3749|3740.3|3749.13|3740.43|3749.24|3740.54|3748.9|3740.2|29
1640929720000|2021-12-31 05:48:40|3749|3740.3|3748.17|3739.47|3749.22|3740.52|3748.17|3739.47|30
1640929730000|2021-12-31 05:48:50|3747.86|3739.16|3748.04|3739.34|3748.29|3739.59|3747.62|3738.92|39
1640929740000|2021-12-31 05:49:00|3747.96|3739.26|3748.45|3739.75|3748.45|3739.75|3747.91|3739.21|33
1640929750000|2021-12-31 05:49:10|3748.48|3739.78|3749.08|3740.38|3749.1|3740.4|3748.3|3739.6|32
1640929760000|2021-12-31 05:49:20|3748.86|3740.16|3748.98|3740.28|3749.24|3740.54|3748.78|3740.08|34
1640929770000|2021-12-31 05:49:30|3748.92|3740.22|3749.68|3740.98|3749.84|3741.14|3748.92|3740.22|27
1640929780000|2021-12-31 05:49:40|3749.54|3740.84|3748.71|3740.01|3749.84|3741.14|3748.67|3739.97|27
1640929790000|2021-12-31 05:49:50|3748.69|3739.99|3748.81|3740.11|3748.85|3740.15|3748.61|3739.91|23
1640929800000|2021-12-31 05:50:00|3748.68|3739.98|3749.08|3740.38|3749.58|3740.88|3748.68|3739.98|25
1640929810000|2021-12-31 05:50:10|3749.21|3740.51|3749.19|3740.49|3749.74|3741.04|3748.78|3740.08|35
1640929820000|2021-12-31 05:50:20|3748.91|3740.21|3748.82|3740.12|3749.24|3740.54|3748.6|3739.9|34
1640929830000|2021-12-31 05:50:30|3748.97|3740.27|3749.32|3740.62|3749.32|3740.62|3748.89|3740.19|34
1640929840000|2021-12-31 05:50:40|3749.28|3740.58|3749|3740.3|3749.33|3740.63|3748.88|3740.18|26
1640929850000|2021-12-31 05:50:50|3749.05|3740.35|3749.16|3740.46|3749.16|3740.46|3748.83|3740.13|26
1640929860000|2021-12-31 05:51:00|3749.22|3740.52|3749.74|3741.04|3749.83|3741.13|3749.18|3740.48|27
1640929870000|2021-12-31 05:51:10|3749.76|3741.06|3749.99|3741.29|3749.99|3741.29|3749.35|3740.65|25
1640929880000|2021-12-31 05:51:20|3749.95|3741.25|3749.9|3741.2|3749.95|3741.25|3749.55|3740.85|29
1640929890000|2021-12-31 05:51:30|3749.86|3741.16|3748.71|3740.01|3750.85|3742.15|3748.43|3739.73|34
1640929900000|2021-12-31 05:51:40|3748.64|3739.94|3748.42|3739.72|3748.72|3740.02|3748.2|3739.5|34
1640929910000|2021-12-31 05:51:50|3748.4|3739.7|3748.95|3740.25|3749.09|3740.39|3748.28|3739.58|36
1640929920000|2021-12-31 05:52:00|3748.96|3740.26|3748.59|3739.89|3748.96|3740.26|3748.4|3739.7|34
1640929930000|2021-12-31 05:52:10|3748.56|3739.86|3749.02|3740.32|3749.11|3740.41|3748.37|3739.67|32
1640929940000|2021-12-31 05:52:20|3748.98|3740.28|3749.41|3740.71|3749.67|3740.97|3748.95|3740.25|32
1640929950000|2021-12-31 05:52:30|3749.42|3740.72|3750.59|3741.89|3750.61|3741.91|3749.41|3740.71|39
1640929960000|2021-12-31 05:52:40|3750.46|3741.76|3749.78|3741.08|3750.82|3742.12|3749.58|3740.88|36
1640929970000|2021-12-31 05:52:50|3749.6|3740.9|3749.5|3740.8|3749.68|3740.98|3749.42|3740.72|26
1640929980000|2021-12-31 05:53:00|3749.46|3740.76|3749.54|3740.84|3749.57|3740.87|3749.42|3740.72|24
1640929990000|2021-12-31 05:53:10|3749.53|3740.83|3749.52|3740.82|3749.63|3740.93|3749.36|3740.66|28
1640930000000|2021-12-31 05:53:20|3749.48|3740.78|3749.44|3740.74|3749.63|3740.93|3749.41|3740.71|32
1640930010000|2021-12-31 05:53:30|3749.76|3741.06|3750.08|3741.38|3750.13|3741.43|3749.58|3740.88|30
1640930020000|2021-12-31 05:53:40|3750.06|3741.36|3750.35|3741.65|3750.49|3741.79|3750.05|3741.35|23
1640930030000|2021-12-31 05:53:50|3750.38|3741.68|3750.4|3741.7|3750.51|3741.81|3750.05|3741.35|26
1640930040000|2021-12-31 05:54:00|3750.28|3741.58|3750.58|3741.88|3750.64|3741.94|3750.23|3741.53|37
1640930050000|2021-12-31 05:54:10|3750.6|3741.9|3752.65|3743.95|3752.65|3743.95|3750.57|3741.87|34
1640930060000|2021-12-31 05:54:20|3752.66|3743.96|3751.94|3743.24|3752.72|3744.02|3751.94|3743.24|21
1640930070000|2021-12-31 05:54:30|3752|3743.3|3752.23|3743.53|3752.3|3743.6|3751.99|3743.29|26
1640930080000|2021-12-31 05:54:40|3752.1|3743.4|3751.3|3742.6|3752.32|3743.62|3751.11|3742.41|30
1640930090000|2021-12-31 05:54:50|3751.22|3742.52|3751.25|3742.55|3751.29|3742.59|3751.01|3742.31|30
1640930100000|2021-12-31 05:55:00|3751.15|3742.45|3751.54|3742.84|3751.54|3742.84|3751.1|3742.4|17
1640930110000|2021-12-31 05:55:10|3751.62|3742.92|3751.77|3743.07|3751.97|3743.27|3751.25|3742.55|38
1640930120000|2021-12-31 05:55:20|3751.4|3742.7|3752.07|3743.37|3752.07|3743.37|3751.25|3742.55|35
1640930130000|2021-12-31 05:55:30|3752.21|3743.51|3752.78|3744.08|3752.78|3744.08|3752.12|3743.42|37
1640930140000|2021-12-31 05:55:40|3752.8|3744.1|3752.49|3743.79|3752.93|3744.23|3752.48|3743.78|35
1640930150000|2021-12-31 05:55:50|3752.48|3743.78|3751.76|3743.06|3752.91|3744.21|3751.75|3743.05|34
1640930160000|2021-12-31 05:56:00|3751.78|3743.08|3751.62|3742.92|3751.82|3743.12|3751.48|3742.78|29
1640930170000|2021-12-31 05:56:10|3751.61|3742.91|3751.44|3742.74|3751.61|3742.91|3751.29|3742.59|30
1640930180000|2021-12-31 05:56:20|3751.51|3742.81|3751.47|3742.77|3751.52|3742.82|3751.34|3742.64|33
1640930190000|2021-12-31 05:56:30|3751.45|3742.75|3751.48|3742.78|3751.49|3742.79|3751.45|3742.75|10
1640930200000|2021-12-31 05:56:40|3751.37|3742.67|3751.21|3742.51|3751.69|3742.99|3751.17|3742.47|25
1640930210000|2021-12-31 05:56:50|3751.22|3742.52|3751.93|3743.23|3751.93|3743.23|3751.08|3742.38|16
1640930220000|2021-12-31 05:57:00|3751.98|3743.28|3751.5|3742.8|3751.98|3743.28|3751.5|3742.8|33
1640930230000|2021-12-31 05:57:10|3751.59|3742.89|3752.37|3743.67|3752.37|3743.67|3751.59|3742.89|30
1640930240000|2021-12-31 05:57:20|3752.15|3743.45|3753.46|3744.76|3753.6|3744.9|3751.97|3743.27|32
1640930250000|2021-12-31 05:57:30|3753.2|3744.5|3753.42|3744.72|3753.42|3744.72|3753.12|3744.42|32
1640930260000|2021-12-31 05:57:40|3753.38|3744.68|3750.93|3742.23|3753.43|3744.73|3750.61|3741.91|30
1640930270000|2021-12-31 05:57:50|3751.04|3742.34|3751.64|3742.94|3751.7|3743|3751|3742.3|25
1640930280000|2021-12-31 05:58:00|3751.7|3743|3751.5|3742.8|3751.84|3743.14|3751.36|3742.66|22
1640930290000|2021-12-31 05:58:10|3751.51|3742.81|3751.54|3742.84|3751.74|3743.04|3751.43|3742.73|30
1640930300000|2021-12-31 05:58:20|3751.43|3742.73|3751.22|3742.52|3751.84|3743.14|3750.9|3742.2|27
1640930310000|2021-12-31 05:58:30|3751.36|3742.66|3752.34|3743.64|3752.66|3743.96|3751.29|3742.59|34
1640930320000|2021-12-31 05:58:40|3752.35|3743.65|3750.72|3742.02|3752.35|3743.65|3750.72|3742.02|32
1640930330000|2021-12-31 05:58:50|3750.79|3742.09|3751|3742.3|3751.16|3742.46|3750.35|3741.65|14
1640930340000|2021-12-31 05:59:00|3750.46|3741.76|3748.45|3739.75|3751.51|3742.81|3748.45|3739.75|32
1640930350000|2021-12-31 05:59:10|3748.48|3739.78|3746.42|3737.72|3748.48|3739.78|3746.27|3737.57|35
1640930360000|2021-12-31 05:59:20|3746.11|3737.41|3746.35|3737.65|3746.61|3737.91|3746.1|3737.4|35
1640930370000|2021-12-31 05:59:30|3746.36|3737.66|3746.89|3738.19|3747.03|3738.33|3746.3|3737.6|33
1640930380000|2021-12-31 05:59:40|3746.83|3738.13|3745.85|3737.15|3746.83|3738.13|3745.72|3737.02|37
1640930390000|2021-12-31 05:59:50|3745.83|3737.13|3745.24|3736.54|3745.97|3737.27|3745.24|3736.54|29
1640930400000|2021-12-31 06:00:00|3745.08|3736.38|3743.98|3735.28|3745.56|3736.86|3742.96|3734.26|34
1640930410000|2021-12-31 06:00:10|3743.89|3735.19|3743.01|3734.31|3743.89|3735.19|3743.01|3734.31|31
1640930420000|2021-12-31 06:00:20|3742.75|3734.05|3742.17|3733.47|3742.84|3734.14|3742.11|3733.41|28
1640930430000|2021-12-31 06:00:30|3742.16|3733.46|3742.14|3733.44|3742.64|3733.94|3742.13|3733.43|20
1640930440000|2021-12-31 06:00:40|3741.99|3733.29|3741.79|3733.09|3742.02|3733.32|3741.66|3732.96|11
1640930450000|2021-12-31 06:00:50|3741.77|3733.07|3742.17|3733.47|3742.48|3733.78|3741.47|3732.77|33
1640930460000|2021-12-31 06:01:00|3742.2|3733.5|3741.84|3733.14|3742.2|3733.5|3741.83|3733.13|20
1640930470000|2021-12-31 06:01:10|3741.9|3733.2|3741.03|3732.33|3742.01|3733.31|3740.65|3731.95|32
1640930480000|2021-12-31 06:01:20|3741.1|3732.4|3740.02|3731.32|3741.35|3732.65|3739.88|3731.18|30
1640930490000|2021-12-31 06:01:30|3740.13|3731.43|3739.86|3731.16|3740.74|3732.04|3739.76|3731.06|34
1640930500000|2021-12-31 06:01:40|3739.85|3731.15|3740.09|3731.39|3740.09|3731.39|3739.1|3730.4|37
1640930510000|2021-12-31 06:01:50|3740.1|3731.4|3740.6|3731.9|3741.48|3732.78|3739.97|3731.27|34
1640930520000|2021-12-31 06:02:00|3740.44|3731.74|3740.31|3731.61|3740.59|3731.89|3739.96|3731.26|26
1640930530000|2021-12-31 06:02:10|3740.28|3731.58|3740.51|3731.81|3740.78|3732.08|3740.23|3731.53|21
1640930540000|2021-12-31 06:02:20|3740.52|3731.82|3740.48|3731.78|3740.65|3731.95|3740.17|3731.47|22
1640930550000|2021-12-31 06:02:30|3740.47|3731.77|3741.55|3732.85|3741.88|3733.18|3740.37|3731.67|33
1640930560000|2021-12-31 06:02:40|3741.54|3732.84|3741.74|3733.04|3741.75|3733.05|3741.23|3732.53|36
1640930570000|2021-12-31 06:02:50|3741.72|3733.02|3739.27|3730.57|3741.76|3733.06|3739.06|3730.36|29
1640930580000|2021-12-31 06:03:00|3739.3|3730.6|3739|3730.3|3739.67|3730.97|3738.98|3730.28|14
1640930590000|2021-12-31 06:03:10|3739.28|3730.58|3739.87|3731.17|3739.99|3731.29|3738.96|3730.26|33
1640930600000|2021-12-31 06:03:20|3739.84|3731.14|3739.65|3730.95|3739.93|3731.23|3739.62|3730.92|13
1640930610000|2021-12-31 06:03:30|3739.67|3730.97|3739.57|3730.87|3739.7|3731|3739.48|3730.78|12
1640930620000|2021-12-31 06:03:40|3739.52|3730.82|3739.15|3730.45|3739.63|3730.93|3739.12|3730.42|20
1640930630000|2021-12-31 06:03:50|3739.33|3730.63|3738.09|3729.39|3739.52|3730.82|3737.98|3729.28|20
1640930640000|2021-12-31 06:04:00|3738.13|3729.43|3738.45|3729.75|3739.18|3730.48|3738.05|3729.35|37
1640930650000|2021-12-31 06:04:10|3738.86|3730.16|3734.75|3726.05|3738.86|3730.16|3734.75|3726.05|35
1640930660000|2021-12-31 06:04:20|3734.71|3726.01|3735.2|3726.5|3735.44|3726.74|3734.48|3725.78|37
1640930670000|2021-12-31 06:04:30|3735.17|3726.47|3735.85|3727.15|3735.97|3727.27|3734.58|3725.88|39
1640930680000|2021-12-31 06:04:40|3735.86|3727.16|3736.11|3727.41|3736.11|3727.41|3735.64|3726.94|29
1640930690000|2021-12-31 06:04:50|3735.97|3727.27|3736.06|3727.36|3736.11|3727.41|3735.68|3726.98|35
1640930700000|2021-12-31 06:05:00|3735.89|3727.19|3734.55|3725.85|3736.25|3727.55|3734.53|3725.83|33
1640930710000|2021-12-31 06:05:10|3734.58|3725.88|3734.37|3725.67|3734.74|3726.04|3733.27|3724.57|37
1640930720000|2021-12-31 06:05:20|3734.34|3725.64|3734.55|3725.85|3734.73|3726.03|3733.75|3725.05|37
1640930730000|2021-12-31 06:05:30|3734.65|3725.95|3736.53|3727.83|3736.82|3728.12|3734.1|3725.4|35
1640930740000|2021-12-31 06:05:40|3736.5|3727.8|3737.39|3728.69|3737.43|3728.73|3736.25|3727.55|39
1640930750000|2021-12-31 06:05:50|3737.35|3728.65|3737.1|3728.4|3737.35|3728.65|3736.91|3728.21|29
1640930760000|2021-12-31 06:06:00|3737.08|3728.38|3736.98|3728.28|3738|3729.3|3736.96|3728.26|28
1640930770000|2021-12-31 06:06:10|3736.97|3728.27|3736.62|3727.92|3737.09|3728.39|3736.6|3727.9|34
1640930780000|2021-12-31 06:06:20|3736.5|3727.8|3736.77|3728.07|3736.77|3728.07|3735.57|3726.87|32
1640930790000|2021-12-31 06:06:30|3736.78|3728.08|3735.83|3727.13|3737.06|3728.36|3735.79|3727.09|35
1640930800000|2021-12-31 06:06:40|3735.84|3727.14|3737.64|3728.94|3737.64|3728.94|3735.83|3727.13|29
1640930810000|2021-12-31 06:06:50|3737.62|3728.92|3736.09|3727.39|3737.64|3728.94|3735.7|3727|33
1640930820000|2021-12-31 06:07:00|3736.08|3727.38|3738.41|3729.71|3738.59|3729.89|3735.86|3727.16|38
1640930830000|2021-12-31 06:07:10|3738.32|3729.62|3738.44|3729.74|3738.65|3729.95|3738.31|3729.61|33
1640930840000|2021-12-31 06:07:20|3738.32|3729.62|3737.21|3728.51|3738.49|3729.79|3736.77|3728.07|35
1640930850000|2021-12-31 06:07:30|3737.13|3728.43|3736.91|3728.21|3737.28|3728.58|3736.5|3727.8|19
1640930860000|2021-12-31 06:07:40|3736.88|3728.18|3736.02|3727.32|3737.17|3728.47|3736.02|3727.32|26
1640930870000|2021-12-31 06:07:50|3735.92|3727.22|3735.48|3726.78|3735.92|3727.22|3735.34|3726.64|32
1640930880000|2021-12-31 06:08:00|3735.54|3726.84|3733.58|3724.88|3735.54|3726.84|3733.05|3724.35|37
1640930890000|2021-12-31 06:08:10|3733.68|3724.98|3733.32|3724.62|3733.84|3725.14|3733.32|3724.62|14
1640930900000|2021-12-31 06:08:20|3733.33|3724.63|3733.84|3725.14|3733.84|3725.14|3733.33|3724.63|5
1640930910000|2021-12-31 06:08:30|3734.02|3725.32|3734.69|3725.99|3734.73|3726.03|3734.02|3725.32|28
1640930920000|2021-12-31 06:08:40|3734.66|3725.96|3734.93|3726.23|3734.96|3726.26|3734.5|3725.8|34
1640930930000|2021-12-31 06:08:50|3734.94|3726.24|3735.64|3726.94|3735.77|3727.07|3734.94|3726.24|31
1640930940000|2021-12-31 06:09:00|3735.58|3726.88|3734.62|3725.92|3735.59|3726.89|3733.15|3724.45|35
1640930950000|2021-12-31 06:09:10|3734.64|3725.94|3734.66|3725.96|3734.84|3726.14|3734.5|3725.8|31
1640930960000|2021-12-31 06:09:20|3734.72|3726.02|3737.25|3728.55|3737.81|3729.11|3734.6|3725.9|36
1640930970000|2021-12-31 06:09:30|3737.24|3728.54|3736.89|3728.19|3737.27|3728.57|3736.85|3728.15|30
1640930980000|2021-12-31 06:09:40|3736.85|3728.15|3737.04|3728.34|3737.12|3728.42|3736.85|3728.15|26
1640930990000|2021-12-31 06:09:50|3737.03|3728.33|3736.96|3728.26|3737.27|3728.57|3736.92|3728.22|31
1640931000000|2021-12-31 06:10:00|3736.94|3728.24|3736.31|3727.61|3737.02|3728.32|3736.03|3727.33|36
1640931010000|2021-12-31 06:10:10|3736.27|3727.57|3734.83|3726.13|3736.27|3727.57|3734.65|3725.95|36
1640931020000|2021-12-31 06:10:20|3734.8|3726.1|3734.98|3726.28|3735.04|3726.34|3734.59|3725.89|33
1640931030000|2021-12-31 06:10:30|3734.77|3726.07|3734.77|3726.07|3735.15|3726.45|3734.63|3725.93|27
1640931040000|2021-12-31 06:10:40|3734.69|3725.99|3735.51|3726.81|3736.17|3727.47|3734.69|3725.99|33
1640931050000|2021-12-31 06:10:50|3735.53|3726.83|3735.73|3727.03|3735.97|3727.27|3735.36|3726.66|32
1640931060000|2021-12-31 06:11:00|3735.87|3727.17|3736.57|3727.87|3736.67|3727.97|3735.59|3726.89|35
1640931070000|2021-12-31 06:11:10|3736.58|3727.88|3737.68|3728.98|3737.7|3729|3736.55|3727.85|26
1640931080000|2021-12-31 06:11:20|3737.67|3728.97|3737.53|3728.83|3737.7|3729|3737.45|3728.75|14
1640931090000|2021-12-31 06:11:30|3737.5|3728.8|3736.44|3727.74|3737.5|3728.8|3736.37|3727.67|16
1640931100000|2021-12-31 06:11:40|3736.4|3727.7|3737.03|3728.33|3737.34|3728.64|3736.4|3727.7|35
1640931110000|2021-12-31 06:11:50|3737.05|3728.35|3738.16|3729.46|3738.16|3729.46|3736.98|3728.28|33
1640931120000|2021-12-31 06:12:00|3737.95|3729.25|3739.03|3730.33|3739.21|3730.51|3737.91|3729.21|29
1640931130000|2021-12-31 06:12:10|3739.09|3730.39|3739.06|3730.36|3739.44|3730.74|3738.85|3730.15|38
1640931140000|2021-12-31 06:12:20|3739.05|3730.35|3739.13|3730.43|3739.27|3730.57|3738.97|3730.27|35
1640931150000|2021-12-31 06:12:30|3739.42|3730.72|3739.46|3730.76|3739.52|3730.82|3739.29|3730.59|23
1640931160000|2021-12-31 06:12:40|3739.44|3730.74|3742.42|3733.72|3742.45|3733.75|3739.44|3730.74|31
1640931170000|2021-12-31 06:12:50|3742.46|3733.76|3740.31|3731.61|3742.58|3733.88|3740.03|3731.33|35
1640931180000|2021-12-31 06:13:00|3740.39|3731.69|3740.91|3732.21|3741.7|3733|3740.2|3731.5|37
1640931190000|2021-12-31 06:13:10|3741.1|3732.4|3739.9|3731.2|3741.1|3732.4|3739.65|3730.95|33
1640931200000|2021-12-31 06:13:20|3740.12|3731.42|3739.32|3730.62|3740.24|3731.54|3739.12|3730.42|38
1640931210000|2021-12-31 06:13:30|3739.29|3730.59|3738.4|3729.7|3739.37|3730.67|3738.4|3729.7|34
1640931220000|2021-12-31 06:13:40|3738.37|3729.67|3740.28|3731.58|3740.28|3731.58|3738.37|3729.67|27
1640931230000|2021-12-31 06:13:50|3740.35|3731.65|3740.94|3732.24|3741.11|3732.41|3740.35|3731.65|37
1640931240000|2021-12-31 06:14:00|3741.01|3732.31|3741.73|3733.03|3741.79|3733.09|3740.96|3732.26|30
1640931250000|2021-12-31 06:14:10|3741.72|3733.02|3741.3|3732.6|3741.74|3733.04|3741.06|3732.36|29
1640931260000|2021-12-31 06:14:20|3741.29|3732.59|3741.42|3732.72|3741.53|3732.83|3741.29|3732.59|21
1640931270000|2021-12-31 06:14:30|3741.41|3732.71|3741.43|3732.73|3741.98|3733.28|3741.32|3732.62|30
1640931280000|2021-12-31 06:14:40|3741.67|3732.97|3741.51|3732.81|3741.72|3733.02|3741.4|3732.7|15
1640931290000|2021-12-31 06:14:50|3741.53|3732.83|3741.79|3733.09|3742.08|3733.38|3741.53|3732.83|29
1640931300000|2021-12-31 06:15:00|3741.85|3733.15|3741.72|3733.02|3742.31|3733.61|3741.65|3732.95|33
1640931310000|2021-12-31 06:15:10|3741.39|3732.69|3741.61|3732.91|3742.03|3733.33|3741.05|3732.35|33
1640931320000|2021-12-31 06:15:20|3741.68|3732.98|3735.76|3727.06|3741.68|3732.98|3734.37|3725.67|40
1640931330000|2021-12-31 06:15:30|3735.72|3727.02|3733.8|3725.1|3736.61|3727.91|3733.57|3724.87|40
1640931340000|2021-12-31 06:15:40|3733.95|3725.25|3731.85|3723.15|3733.95|3725.25|3731.76|3723.06|38
1640931350000|2021-12-31 06:15:50|3731.83|3723.13|3732.08|3723.38|3732.5|3723.8|3731.33|3722.63|38
1640931360000|2021-12-31 06:16:00|3732.12|3723.42|3732.46|3723.76|3732.46|3723.76|3731.92|3723.22|35
1640931370000|2021-12-31 06:16:10|3732.52|3723.82|3734.22|3725.52|3734.22|3725.52|3732.35|3723.65|38
1640931380000|2021-12-31 06:16:20|3733.87|3725.17|3733.65|3724.95|3734.04|3725.34|3733.54|3724.84|37
1640931390000|2021-12-31 06:16:30|3733.69|3724.99|3733.74|3725.04|3733.84|3725.14|3733.54|3724.84|38
1640931400000|2021-12-31 06:16:40|3733.7|3725|3733.66|3724.96|3733.85|3725.15|3733.65|3724.95|28
1640931410000|2021-12-31 06:16:50|3733.61|3724.91|3733.47|3724.77|3733.61|3724.91|3733.27|3724.57|24
1640931420000|2021-12-31 06:17:00|3733.51|3724.81|3734.23|3725.53|3734.24|3725.54|3733.51|3724.81|31
1640931430000|2021-12-31 06:17:10|3734.22|3725.52|3734.13|3725.43|3734.22|3725.52|3734.09|3725.39|21
1640931440000|2021-12-31 06:17:20|3734.16|3725.46|3732.86|3724.16|3734.22|3725.52|3732.82|3724.12|25
1640931450000|2021-12-31 06:17:30|3732.76|3724.06|3734.66|3725.96|3734.66|3725.96|3732.76|3724.06|33
1640931460000|2021-12-31 06:17:40|3734.71|3726.01|3734.78|3726.08|3735.03|3726.33|3734.41|3725.71|32
1640931470000|2021-12-31 06:17:50|3734.73|3726.03|3734.82|3726.12|3734.82|3726.12|3734.43|3725.73|31
1640931480000|2021-12-31 06:18:00|3734.77|3726.07|3735.58|3726.88|3735.68|3726.98|3734.77|3726.07|35
1640931490000|2021-12-31 06:18:10|3735.6|3726.9|3737.89|3729.19|3737.89|3729.19|3735.6|3726.9|39
1640931500000|2021-12-31 06:18:20|3737.59|3728.89|3737.7|3729|3737.73|3729.03|3737.53|3728.83|20
1640931510000|2021-12-31 06:18:30|3737.73|3729.03|3740.47|3731.77|3740.51|3731.81|3737.55|3728.85|31
1640931520000|2021-12-31 06:18:40|3740.45|3731.75|3742.3|3733.6|3743.08|3734.38|3740.39|3731.69|31
1640931530000|2021-12-31 06:18:50|3742.31|3733.61|3741.89|3733.19|3742.31|3733.61|3741.81|3733.11|33
1640931540000|2021-12-31 06:19:00|3741.91|3733.21|3741.34|3732.64|3741.91|3733.21|3740.12|3731.42|30
1640931550000|2021-12-31 06:19:10|3741.32|3732.62|3741.44|3732.74|3741.45|3732.75|3741.05|3732.35|28
1640931560000|2021-12-31 06:19:20|3741.41|3732.71|3742.68|3733.98|3743.29|3734.59|3741.41|3732.71|35
1640931570000|2021-12-31 06:19:30|3742.67|3733.97|3741.91|3733.21|3743.17|3734.47|3741.61|3732.91|37
1640931580000|2021-12-31 06:19:40|3741.84|3733.14|3741.85|3733.15|3741.88|3733.18|3741.45|3732.75|27
1640931590000|2021-12-31 06:19:50|3741.75|3733.05|3741.89|3733.19|3741.95|3733.25|3740.99|3732.29|22
1640931600000|2021-12-31 06:20:00|3741.9|3733.2|3741.75|3733.05|3742.53|3733.83|3741.75|3733.05|36
1640931610000|2021-12-31 06:20:10|3741.8|3733.1|3741.63|3732.93|3742.13|3733.43|3741.48|3732.78|36
1640931620000|2021-12-31 06:20:20|3741.5|3732.8|3744.08|3735.38|3744.12|3735.42|3740.99|3732.29|35
1640931630000|2021-12-31 06:20:30|3744.07|3735.37|3744.05|3735.35|3744.34|3735.64|3743.88|3735.18|32
1640931640000|2021-12-31 06:20:40|3744.12|3735.42|3744.8|3736.1|3744.8|3736.1|3744.07|3735.37|29
1640931650000|2021-12-31 06:20:50|3744.82|3736.12|3745.25|3736.55|3745.36|3736.66|3744.57|3735.87|31
1640931660000|2021-12-31 06:21:00|3745.23|3736.53|3744.72|3736.02|3745.25|3736.55|3744.67|3735.97|26
1640931670000|2021-12-31 06:21:10|3744.73|3736.03|3744.26|3735.56|3744.79|3736.09|3743.92|3735.22|33
1640931680000|2021-12-31 06:21:20|3744.04|3735.34|3744.19|3735.49|3744.35|3735.65|3744|3735.3|30
1640931690000|2021-12-31 06:21:30|3744.21|3735.51|3744.23|3735.53|3744.31|3735.61|3744.15|3735.45|21
1640931700000|2021-12-31 06:21:40|3744.17|3735.47|3743.88|3735.18|3744.29|3735.59|3743.73|3735.03|26
1640931710000|2021-12-31 06:21:50|3743.9|3735.2|3744.05|3735.35|3744.07|3735.37|3743.73|3735.03|28
1640931720000|2021-12-31 06:22:00|3744.09|3735.39|3744.35|3735.65|3744.35|3735.65|3743.84|3735.14|36
1640931730000|2021-12-31 06:22:10|3744.64|3735.94|3744.2|3735.5|3745.11|3736.41|3744.03|3735.33|35
1640931740000|2021-12-31 06:22:20|3744.19|3735.49|3744.38|3735.68|3744.38|3735.68|3744.18|3735.48|14
1640931750000|2021-12-31 06:22:30|3744.17|3735.47|3744.1|3735.4|3744.37|3735.67|3744.1|3735.4|6
1640931760000|2021-12-31 06:22:40|3744.12|3735.42|3745.28|3736.58|3745.48|3736.78|3744.11|3735.41|30
1640931770000|2021-12-31 06:22:50|3745.29|3736.59|3745.19|3736.49|3745.49|3736.79|3745.19|3736.49|28
1640931780000|2021-12-31 06:23:00|3745.13|3736.43|3745.31|3736.61|3745.82|3737.12|3745.07|3736.37|30
1640931790000|2021-12-31 06:23:10|3745.32|3736.62|3744.94|3736.24|3745.52|3736.82|3744.66|3735.96|34
1640931800000|2021-12-31 06:23:20|3744.91|3736.21|3745.96|3737.26|3746.01|3737.31|3744.84|3736.14|35
1640931810000|2021-12-31 06:23:30|3745.9|3737.2|3747.39|3738.69|3747.57|3738.87|3745.81|3737.11|34
1640931820000|2021-12-31 06:23:40|3747.46|3738.76|3749.87|3741.17|3749.87|3741.17|3747.46|3738.76|37
1640931830000|2021-12-31 06:23:50|3749.94|3741.24|3749.85|3741.15|3750.29|3741.59|3749.54|3740.84|40
1640931840000|2021-12-31 06:24:00|3749.8|3741.1|3749.64|3740.94|3749.92|3741.22|3749.58|3740.88|36
1640931850000|2021-12-31 06:24:10|3749.63|3740.93|3749.94|3741.24|3750.09|3741.39|3749.47|3740.77|31
1640931860000|2021-12-31 06:24:20|3749.97|3741.27|3751.66|3742.96|3751.66|3742.96|3749.79|3741.09|35
1640931870000|2021-12-31 06:24:30|3751.68|3742.98|3752.09|3743.39|3752.16|3743.46|3751.27|3742.57|37
1640931880000|2021-12-31 06:24:40|3751.91|3743.21|3751.04|3742.34|3752.15|3743.45|3750.8|3742.1|21
1640931890000|2021-12-31 06:24:50|3751.07|3742.37|3751.59|3742.89|3751.8|3743.1|3751.07|3742.37|19
1640931900000|2021-12-31 06:25:00|3751.63|3742.93|3752|3743.3|3752.19|3743.49|3751.63|3742.93|23
1640931910000|2021-12-31 06:25:10|3752.02|3743.32|3751.89|3743.19|3752.03|3743.33|3751.27|3742.57|25
1640931920000|2021-12-31 06:25:20|3751.76|3743.06|3751.74|3743.04|3752.09|3743.39|3751.73|3743.03|11
1640931930000|2021-12-31 06:25:30|3751.82|3743.12|3750.92|3742.22|3751.82|3743.12|3750.92|3742.22|10
1640931940000|2021-12-31 06:25:40|3750.95|3742.25|3750.96|3742.26|3751.04|3742.34|3750.62|3741.92|21
1640931950000|2021-12-31 06:25:50|3751.05|3742.35|3750.79|3742.09|3751.37|3742.67|3750.73|3742.03|31
1640931960000|2021-12-31 06:26:00|3750.83|3742.13|3751.08|3742.38|3751.37|3742.67|3750.62|3741.92|31
1640931970000|2021-12-31 06:26:10|3751.16|3742.46|3750.99|3742.29|3751.16|3742.46|3750.89|3742.19|23
1640931980000|2021-12-31 06:26:20|3751.16|3742.46|3750.96|3742.26|3751.32|3742.62|3750.8|3742.1|24
1640931990000|2021-12-31 06:26:30|3751.1|3742.4|3750.79|3742.09|3751.15|3742.45|3750.11|3741.41|25
1640932000000|2021-12-31 06:26:40|3750.8|3742.1|3750.62|3741.92|3751.07|3742.37|3750.39|3741.69|16
1640932010000|2021-12-31 06:26:50|3750.05|3741.35|3749.43|3740.73|3750.05|3741.35|3749.37|3740.67|20
1640932020000|2021-12-31 06:27:00|3749.67|3740.97|3749.72|3741.02|3749.89|3741.19|3749.52|3740.82|30
1640932030000|2021-12-31 06:27:10|3749.81|3741.11|3750.59|3741.89|3750.7|3742|3749.81|3741.11|25
1640932040000|2021-12-31 06:27:20|3750.56|3741.86|3749.8|3741.1|3750.58|3741.88|3749.76|3741.06|22
1640932050000|2021-12-31 06:27:30|3749.85|3741.15|3750.2|3741.5|3750.49|3741.79|3749.85|3741.15|11
1640932060000|2021-12-31 06:27:40|3750.19|3741.49|3750.31|3741.61|3750.31|3741.61|3750.11|3741.41|9
1640932070000|2021-12-31 06:27:50|3750.34|3741.64|3750.3|3741.6|3750.38|3741.68|3750.14|3741.44|24
1640932080000|2021-12-31 06:28:00|3750.22|3741.52|3749.46|3740.76|3750.22|3741.52|3749.34|3740.64|25
1640932090000|2021-12-31 06:28:10|3749.51|3740.81|3750.24|3741.54|3750.24|3741.54|3749.17|3740.47|26
1640932100000|2021-12-31 06:28:20|3750.23|3741.53|3750.73|3742.03|3750.73|3742.03|3750.07|3741.37|23
1640932110000|2021-12-31 06:28:30|3750.71|3742.01|3750.28|3741.58|3750.71|3742.01|3750.28|3741.58|18
1640932120000|2021-12-31 06:28:40|3750.27|3741.57|3749.53|3740.83|3750.27|3741.57|3749.53|3740.83|18
1640932130000|2021-12-31 06:28:50|3749.52|3740.82|3749.72|3741.02|3749.93|3741.23|3749.43|3740.73|19
1640932140000|2021-12-31 06:29:00|3749.69|3740.99|3750.07|3741.37|3750.08|3741.38|3749.58|3740.88|19
1640932150000|2021-12-31 06:29:10|3749.68|3740.98|3748.72|3740.02|3749.68|3740.98|3748.72|3740.02|24
1640932160000|2021-12-31 06:29:20|3748.7|3740|3747.58|3738.88|3748.79|3740.09|3747.34|3738.64|31
1640932170000|2021-12-31 06:29:30|3747.39|3738.69|3746.59|3737.89|3747.56|3738.86|3746.45|3737.75|34
1640932180000|2021-12-31 06:29:40|3746.8|3738.1|3747.05|3738.35|3747.06|3738.36|3746.73|3738.03|20
1640932190000|2021-12-31 06:29:50|3747.04|3738.34|3747.43|3738.73|3747.61|3738.91|3746.98|3738.28|23
1640932200000|2021-12-31 06:30:00|3747.45|3738.75|3748.07|3739.37|3748.93|3740.23|3747.43|3738.73|36
1640932210000|2021-12-31 06:30:10|3748.6|3739.9|3747.1|3738.4|3748.6|3739.9|3746.93|3738.23|35
1640932220000|2021-12-31 06:30:20|3747.15|3738.45|3747.26|3738.56|3747.29|3738.59|3747.15|3738.45|11
1640932230000|2021-12-31 06:30:30|3747.18|3738.48|3747.38|3738.68|3747.63|3738.93|3747.12|3738.42|30
1640932240000|2021-12-31 06:30:40|3747.07|3738.37|3745.35|3736.65|3747.65|3738.95|3745.35|3736.65|30
1640932250000|2021-12-31 06:30:50|3745.28|3736.58|3745.28|3736.58|3745.29|3736.59|3745.19|3736.49|10
1640932260000|2021-12-31 06:31:00|3745.24|3736.54|3745.68|3736.98|3745.68|3736.98|3745.24|3736.54|11
1640932270000|2021-12-31 06:31:10|3745.57|3736.87|3745.91|3737.21|3745.91|3737.21|3745.49|3736.79|7
1640932280000|2021-12-31 06:31:20|3745.97|3737.27|3745.85|3737.15|3746|3737.3|3745.84|3737.14|24
1640932290000|2021-12-31 06:31:30|3745.84|3737.14|3745.57|3736.87|3745.84|3737.14|3745.57|3736.87|6
1640932300000|2021-12-31 06:31:40|3745.56|3736.86|3745.4|3736.7|3745.57|3736.87|3745.29|3736.59|26
1640932310000|2021-12-31 06:31:50|3745.45|3736.75|3743.71|3735.01|3745.45|3736.75|3743.67|3734.97|30
1640932320000|2021-12-31 06:32:00|3743.76|3735.06|3743.86|3735.16|3743.95|3735.25|3743.71|3735.01|31
1640932330000|2021-12-31 06:32:10|3743.85|3735.15|3745.67|3736.97|3745.71|3737.01|3743.61|3734.91|33
1640932340000|2021-12-31 06:32:20|3745.79|3737.09|3746.58|3737.88|3746.82|3738.12|3745.76|3737.06|36
1640932350000|2021-12-31 06:32:30|3746.71|3738.01|3747.26|3738.56|3747.46|3738.76|3746.47|3737.77|33
1640932360000|2021-12-31 06:32:40|3747.54|3738.84|3745.76|3737.06|3747.63|3738.93|3745.76|3737.06|28
1640932370000|2021-12-31 06:32:50|3745.59|3736.89|3745.75|3737.05|3745.9|3737.2|3745.44|3736.74|27
1640932380000|2021-12-31 06:33:00|3745.74|3737.04|3745.56|3736.86|3745.74|3737.04|3745.46|3736.76|19
1640932390000|2021-12-31 06:33:10|3745.55|3736.85|3746.79|3738.09|3747.32|3738.62|3745.54|3736.84|36
1640932400000|2021-12-31 06:33:20|3746.78|3738.08|3746.99|3738.29|3747.03|3738.33|3746.67|3737.97|21
1640932410000|2021-12-31 06:33:30|3746.91|3738.21|3747.01|3738.31|3747.06|3738.36|3746.69|3737.99|25
1640932420000|2021-12-31 06:33:40|3746.99|3738.29|3746.32|3737.62|3747.04|3738.34|3746.25|3737.55|39
1640932430000|2021-12-31 06:33:50|3746.37|3737.67|3746.66|3737.96|3746.66|3737.96|3746.27|3737.57|26
1640932440000|2021-12-31 06:34:00|3746.48|3737.78|3746.45|3737.75|3746.48|3737.78|3746.18|3737.48|36
1640932450000|2021-12-31 06:34:10|3746.46|3737.76|3745.27|3736.57|3746.52|3737.82|3745.06|3736.36|27
1640932460000|2021-12-31 06:34:20|3745.3|3736.6|3745.38|3736.68|3745.4|3736.7|3745.25|3736.55|16
1640932470000|2021-12-31 06:34:30|3745.48|3736.78|3745.37|3736.67|3745.48|3736.78|3745.29|3736.59|9
1640932480000|2021-12-31 06:34:40|3745.46|3736.76|3745.93|3737.23|3746.1|3737.4|3745.46|3736.76|24
1640932490000|2021-12-31 06:34:50|3745.94|3737.24|3745.75|3737.05|3746.03|3737.33|3745.72|3737.02|18
1640932500000|2021-12-31 06:35:00|3745.73|3737.03|3745.69|3736.99|3745.93|3737.23|3745.69|3736.99|10
1640932510000|2021-12-31 06:35:10|3745.67|3736.97|3745.79|3737.09|3745.97|3737.27|3745.57|3736.87|28
1640932520000|2021-12-31 06:35:20|3745.76|3737.06|3745.49|3736.79|3745.89|3737.19|3745.3|3736.6|27
1640932530000|2021-12-31 06:35:30|3745.35|3736.65|3746.1|3737.4|3746.41|3737.71|3745.35|3736.65|25
1640932540000|2021-12-31 06:35:40|3746.21|3737.51|3746.12|3737.42|3746.53|3737.83|3745.96|3737.26|23
1640932550000|2021-12-31 06:35:50|3746.11|3737.41|3744.59|3735.89|3746.11|3737.41|3744.49|3735.79|34
1640932560000|2021-12-31 06:36:00|3744.55|3735.85|3744.49|3735.79|3744.66|3735.96|3744.29|3735.59|30
1640932570000|2021-12-31 06:36:10|3744.53|3735.83|3743.3|3734.6|3744.54|3735.84|3743.3|3734.6|33
1640932580000|2021-12-31 06:36:20|3743.29|3734.59|3742.92|3734.22|3743.37|3734.67|3742.79|3734.09|26
1640932590000|2021-12-31 06:36:30|3742.93|3734.23|3743.52|3734.82|3743.58|3734.88|3742.9|3734.2|23
1640932600000|2021-12-31 06:36:40|3743.59|3734.89|3743.46|3734.76|3743.59|3734.89|3743.21|3734.51|26
1640932610000|2021-12-31 06:36:50|3743.55|3734.85|3743.13|3734.43|3743.93|3735.23|3743.11|3734.41|33
1640932620000|2021-12-31 06:37:00|3743.12|3734.42|3743.09|3734.39|3743.16|3734.46|3743.06|3734.36|16
1640932630000|2021-12-31 06:37:10|3743.16|3734.46|3742.89|3734.19|3743.27|3734.57|3742.89|3734.19|20
1640932640000|2021-12-31 06:37:20|3742.88|3734.18|3742.86|3734.16|3743.05|3734.35|3742.83|3734.13|13
1640932650000|2021-12-31 06:37:30|3742.88|3734.18|3742.87|3734.17|3743.02|3734.32|3742.87|3734.17|7
1640932660000|2021-12-31 06:37:40|3742.88|3734.18|3742.89|3734.19|3742.99|3734.29|3742.67|3733.97|7
1640932670000|2021-12-31 06:37:50|3742.91|3734.21|3742.74|3734.04|3743.03|3734.33|3742.74|3734.04|9
1640932680000|2021-12-31 06:38:00|3742.86|3734.16|3742.34|3733.64|3742.87|3734.17|3742.29|3733.59|24
1640932690000|2021-12-31 06:38:10|3742.35|3733.65|3743.03|3734.33|3743.17|3734.47|3742.33|3733.63|33
1640932700000|2021-12-31 06:38:20|3743.01|3734.31|3742.85|3734.15|3743.2|3734.5|3742.83|3734.13|31
1640932710000|2021-12-31 06:38:30|3742.91|3734.21|3742.91|3734.21|3743.11|3734.41|3742.87|3734.17|28
1640932720000|2021-12-31 06:38:40|3743.1|3734.4|3742.21|3733.51|3743.34|3734.64|3742.21|3733.51|32
1640932730000|2021-12-31 06:38:50|3742.24|3733.54|3742.71|3734.01|3742.79|3734.09|3742.24|3733.54|27
1640932740000|2021-12-31 06:39:00|3742.7|3734|3742.74|3734.04|3742.96|3734.26|3742.67|3733.97|21
1640932750000|2021-12-31 06:39:10|3742.9|3734.2|3743.61|3734.91|3743.89|3735.19|3742.64|3733.94|33
1640932760000|2021-12-31 06:39:20|3743.68|3734.98|3743.26|3734.56|3743.68|3734.98|3742.82|3734.12|37
1640932770000|2021-12-31 06:39:30|3743.29|3734.59|3743.38|3734.68|3743.53|3734.83|3743.21|3734.51|29
1640932780000|2021-12-31 06:39:40|3743.25|3734.55|3743.33|3734.63|3743.56|3734.86|3743.25|3734.55|27
1640932790000|2021-12-31 06:39:50|3743.4|3734.7|3743.4|3734.7|3743.46|3734.76|3743.3|3734.6|18
1640932800000|2021-12-31 06:40:00|3743.37|3734.67|3743.53|3734.83|3743.53|3734.83|3743.22|3734.52|17
1640932810000|2021-12-31 06:40:10|3743.44|3734.74|3743.14|3734.44|3743.44|3734.74|3743.14|3734.44|28
1640932820000|2021-12-31 06:40:20|3743.13|3734.43|3743.12|3734.42|3743.23|3734.53|3743.05|3734.35|30
1640932830000|2021-12-31 06:40:30|3743.11|3734.41|3743|3734.3|3743.11|3734.41|3742.9|3734.2|12
1640932840000|2021-12-31 06:40:40|3742.94|3734.24|3742.53|3733.83|3742.94|3734.24|3742.46|3733.76|13
1640932850000|2021-12-31 06:40:50|3742.48|3733.78|3742.81|3734.11|3743|3734.3|3742.41|3733.71|22
1640932860000|2021-12-31 06:41:00|3742.89|3734.19|3742.83|3734.13|3743.01|3734.31|3742.68|3733.98|20
1640932870000|2021-12-31 06:41:10|3742.82|3734.12|3742.88|3734.18|3742.92|3734.22|3742.72|3734.02|16
1640932880000|2021-12-31 06:41:20|3742.89|3734.19|3744.58|3735.88|3745.86|3737.16|3742.83|3734.13|34
1640932890000|2021-12-31 06:41:30|3744.56|3735.86|3742.35|3733.65|3744.56|3735.86|3742.35|3733.65|29
1640932900000|2021-12-31 06:41:40|3742.36|3733.66|3741.05|3732.35|3742.45|3733.75|3740.81|3732.11|29
1640932910000|2021-12-31 06:41:50|3741.1|3732.4|3740.62|3731.92|3741.91|3733.21|3740.41|3731.71|31
1640932920000|2021-12-31 06:42:00|3740.59|3731.89|3740.67|3731.97|3740.79|3732.09|3740.48|3731.78|27
1640932930000|2021-12-31 06:42:10|3740.62|3731.92|3740.58|3731.88|3740.74|3732.04|3740.53|3731.83|14
1640932940000|2021-12-31 06:42:20|3740.59|3731.89|3740.72|3732.02|3740.73|3732.03|3740.52|3731.82|14
1640932950000|2021-12-31 06:42:30|3740.59|3731.89|3739.93|3731.23|3740.59|3731.89|3739.93|3731.23|22
1640932960000|2021-12-31 06:42:40|3739.99|3731.29|3740.2|3731.5|3740.3|3731.6|3739.99|3731.29|10
1640932970000|2021-12-31 06:42:50|3739.78|3731.08|3740|3731.3|3740.27|3731.57|3739.62|3730.92|22
1640932980000|2021-12-31 06:43:00|3739.99|3731.29|3739.99|3731.29|3740.24|3731.54|3739.96|3731.26|13
1640932990000|2021-12-31 06:43:10|3740.22|3731.52|3740.48|3731.78|3740.48|3731.78|3739.82|3731.12|19
1640933000000|2021-12-31 06:43:20|3739.9|3731.2|3739.85|3731.15|3740.48|3731.78|3739.77|3731.07|23
1640933010000|2021-12-31 06:43:30|3740.15|3731.45|3739.69|3730.99|3740.18|3731.48|3739.59|3730.89|16
1640933020000|2021-12-31 06:43:40|3739.68|3730.98|3739.79|3731.09|3739.79|3731.09|3739.57|3730.87|14
1640933030000|2021-12-31 06:43:50|3739.96|3731.26|3739.96|3731.26|3740.03|3731.33|3739.95|3731.25|8
1640933040000|2021-12-31 06:44:00|3739.73|3731.03|3739.09|3730.39|3739.73|3731.03|3739.09|3730.39|11
1640933050000|2021-12-31 06:44:10|3738.99|3730.29|3738.77|3730.07|3739.09|3730.39|3738.72|3730.02|21
1640933060000|2021-12-31 06:44:20|3738.7|3730|3738.54|3729.84|3738.79|3730.09|3738.54|3729.84|25
1640933070000|2021-12-31 06:44:30|3738.5|3729.8|3738.63|3729.93|3738.75|3730.05|3738.48|3729.78|19
1640933080000|2021-12-31 06:44:40|3738.58|3729.88|3738.4|3729.7|3738.8|3730.1|3738.4|3729.7|21
1640933090000|2021-12-31 06:44:50|3738.78|3730.08|3738.75|3730.05|3738.93|3730.23|3738.47|3729.77|27
1640933100000|2021-12-31 06:45:00|3738.6|3729.9|3738.59|3729.89|3738.76|3730.06|3738.3|3729.6|23
1640933110000|2021-12-31 06:45:10|3738.16|3729.46|3738.86|3730.16|3739.97|3731.27|3738.13|3729.43|35
1640933120000|2021-12-31 06:45:20|3738.82|3730.12|3739.27|3730.57|3739.67|3730.97|3738.82|3730.12|19
1640933130000|2021-12-31 06:45:30|3739.59|3730.89|3739.15|3730.45|3739.59|3730.89|3738.62|3729.92|23
1640933140000|2021-12-31 06:45:40|3739.09|3730.39|3738.63|3729.93|3739.09|3730.39|3738.61|3729.91|22
1640933150000|2021-12-31 06:45:50|3738.65|3729.95|3738.65|3729.95|3738.71|3730.01|3738.64|3729.94|12
1640933160000|2021-12-31 06:46:00|3738.64|3729.94|3738.58|3729.88|3738.64|3729.94|3738.46|3729.76|13
1640933170000|2021-12-31 06:46:10|3738.59|3729.89|3737.88|3729.18|3738.61|3729.91|3737.78|3729.08|29
1640933180000|2021-12-31 06:46:20|3737.85|3729.15|3737.91|3729.21|3738|3729.3|3737.71|3729.01|36
1640933190000|2021-12-31 06:46:30|3737.92|3729.22|3739.15|3730.45|3739.24|3730.54|3737.92|3729.22|29
1640933200000|2021-12-31 06:46:40|3739.18|3730.48|3741.06|3732.36|3741.3|3732.6|3738.82|3730.12|32
1640933210000|2021-12-31 06:46:50|3741.25|3732.55|3741.09|3732.39|3741.25|3732.55|3740.94|3732.24|30
1640933220000|2021-12-31 06:47:00|3741.12|3732.42|3741.14|3732.44|3741.2|3732.5|3741.09|3732.39|20
1640933230000|2021-12-31 06:47:10|3741.11|3732.41|3741.42|3732.72|3741.61|3732.91|3741.09|3732.39|24
1640933240000|2021-12-31 06:47:20|3741.41|3732.71|3740.99|3732.29|3741.41|3732.71|3740.44|3731.74|34
1640933250000|2021-12-31 06:47:30|3741.06|3732.36|3740.88|3732.18|3741.34|3732.64|3740.83|3732.13|33
1640933260000|2021-12-31 06:47:40|3740.9|3732.2|3741.16|3732.46|3741.19|3732.49|3740.88|3732.18|20
1640933270000|2021-12-31 06:47:50|3741.15|3732.45|3741.23|3732.53|3741.24|3732.54|3741.14|3732.44|21
1640933280000|2021-12-31 06:48:00|3741.24|3732.54|3741.06|3732.36|3741.59|3732.89|3741.06|3732.36|22
1640933290000|2021-12-31 06:48:10|3741.13|3732.43|3742.45|3733.75|3742.45|3733.75|3741.1|3732.4|26
1640933300000|2021-12-31 06:48:20|3742.46|3733.76|3743.48|3734.78|3743.48|3734.78|3742.46|3733.76|30
1640933310000|2021-12-31 06:48:30|3743.49|3734.79|3743.12|3734.42|3743.6|3734.9|3743.12|3734.42|29
1640933320000|2021-12-31 06:48:40|3743.06|3734.36|3741.93|3733.23|3743.36|3734.66|3741.93|3733.23|38
1640933330000|2021-12-31 06:48:50|3741.89|3733.19|3742.28|3733.58|3742.33|3733.63|3741.32|3732.62|31
1640933340000|2021-12-31 06:49:00|3742.32|3733.62|3742.18|3733.48|3742.44|3733.74|3742.06|3733.36|31
1640933350000|2021-12-31 06:49:10|3742.23|3733.53|3742.18|3733.48|3742.23|3733.53|3742.05|3733.35|34
1640933360000|2021-12-31 06:49:20|3742.1|3733.4|3744.45|3735.75|3744.45|3735.75|3742.09|3733.39|27
1640933370000|2021-12-31 06:49:30|3744.25|3735.55|3744.42|3735.72|3744.69|3735.99|3744.21|3735.51|36
1640933380000|2021-12-31 06:49:40|3744.38|3735.68|3745.27|3736.57|3745.3|3736.6|3744.32|3735.62|30
1640933390000|2021-12-31 06:49:50|3745.2|3736.5|3744.97|3736.27|3745.29|3736.59|3744.96|3736.26|16
1640933400000|2021-12-31 06:50:00|3744.96|3736.26|3744.8|3736.1|3745.06|3736.36|3744.8|3736.1|13
1640933410000|2021-12-31 06:50:10|3744.55|3735.85|3742.84|3734.14|3744.56|3735.86|3742.7|3734|28
1640933420000|2021-12-31 06:50:20|3742.9|3734.2|3743.71|3735.01|3743.84|3735.14|3742.81|3734.11|26
1640933430000|2021-12-31 06:50:30|3743.65|3734.95|3743.5|3734.8|3743.79|3735.09|3743.45|3734.75|26
1640933440000|2021-12-31 06:50:40|3743.88|3735.18|3743.54|3734.84|3743.88|3735.18|3742.82|3734.12|23
1640933450000|2021-12-31 06:50:50|3743.56|3734.86|3743.82|3735.12|3743.97|3735.27|3743.56|3734.86|31
1640933460000|2021-12-31 06:51:00|3744.05|3735.35|3743.89|3735.19|3744.11|3735.41|3743.59|3734.89|29
1640933470000|2021-12-31 06:51:10|3743.96|3735.26|3745.66|3736.96|3745.71|3737.01|3743.86|3735.16|32
1640933480000|2021-12-31 06:51:20|3745.65|3736.95|3747.54|3738.84|3747.77|3739.07|3745.4|3736.7|35
1640933490000|2021-12-31 06:51:30|3747.48|3738.78|3745.72|3737.02|3747.48|3738.78|3745.72|3737.02|38
1640933500000|2021-12-31 06:51:40|3745.75|3737.05|3746.69|3737.99|3746.69|3737.99|3745.75|3737.05|36
1640933510000|2021-12-31 06:51:50|3746.62|3737.92|3747.45|3738.75|3747.66|3738.96|3746.62|3737.92|32
1640933520000|2021-12-31 06:52:00|3747.41|3738.71|3747.47|3738.77|3747.78|3739.08|3747.09|3738.39|36
1640933530000|2021-12-31 06:52:10|3747.35|3738.65|3748.31|3739.61|3748.39|3739.69|3747.35|3738.65|33
1640933540000|2021-12-31 06:52:20|3748.29|3739.59|3747.34|3738.64|3748.59|3739.89|3747.34|3738.64|27
1640933550000|2021-12-31 06:52:30|3747.5|3738.8|3746.98|3738.28|3747.5|3738.8|3746.5|3737.8|31
1640933560000|2021-12-31 06:52:40|3747.24|3738.54|3747.25|3738.55|3747.49|3738.79|3746.93|3738.23|31
1640933570000|2021-12-31 06:52:50|3747.11|3738.41|3748.13|3739.43|3748.47|3739.77|3747.11|3738.41|37
1640933580000|2021-12-31 06:53:00|3748.42|3739.72|3747.92|3739.22|3748.47|3739.77|3747.9|3739.2|32
1640933590000|2021-12-31 06:53:10|3747.96|3739.26|3748.15|3739.45|3748.55|3739.85|3747.96|3739.26|31
1640933600000|2021-12-31 06:53:20|3748.17|3739.47|3749.06|3740.36|3749.35|3740.65|3747.81|3739.11|30
1640933610000|2021-12-31 06:53:30|3749.21|3740.51|3748.19|3739.49|3749.21|3740.51|3748.09|3739.39|34
1640933620000|2021-12-31 06:53:40|3748.26|3739.56|3748.22|3739.52|3748.38|3739.68|3748.07|3739.37|27
1640933630000|2021-12-31 06:53:50|3748.24|3739.54|3748.12|3739.42|3748.3|3739.6|3748.05|3739.35|21
1640933640000|2021-12-31 06:54:00|3748.28|3739.58|3748.19|3739.49|3748.4|3739.7|3748.1|3739.4|24
1640933650000|2021-12-31 06:54:10|3748.37|3739.67|3749.14|3740.44|3749.21|3740.51|3748.19|3739.49|19
1640933660000|2021-12-31 06:54:20|3749.13|3740.43|3750.1|3741.4|3750.44|3741.74|3748.98|3740.28|26
1640933670000|2021-12-31 06:54:30|3750.22|3741.52|3751.08|3742.38|3751.35|3742.65|3750.15|3741.45|23
1640933680000|2021-12-31 06:54:40|3750.97|3742.27|3751.22|3742.52|3751.22|3742.52|3750.82|3742.12|14
1640933690000|2021-12-31 06:54:50|3751.18|3742.48|3750.57|3741.87|3751.21|3742.51|3750.53|3741.83|8
1640933700000|2021-12-31 06:55:00|3750.63|3741.93|3751.2|3742.5|3751.29|3742.59|3750.56|3741.86|27
1640933710000|2021-12-31 06:55:10|3750.81|3742.11|3749.5|3740.8|3751.24|3742.54|3749.36|3740.66|28
1640933720000|2021-12-31 06:55:20|3749.47|3740.77|3749.97|3741.27|3750.57|3741.87|3749.47|3740.77|36
1640933730000|2021-12-31 06:55:30|3750.08|3741.38|3749.8|3741.1|3750.15|3741.45|3749.29|3740.59|31
1640933740000|2021-12-31 06:55:40|3749.78|3741.08|3749.67|3740.97|3750.06|3741.36|3749.57|3740.87|35
1640933750000|2021-12-31 06:55:50|3749.57|3740.87|3748.65|3739.95|3749.78|3741.08|3748.65|3739.95|35
1640933760000|2021-12-31 06:56:00|3748.93|3740.23|3748.8|3740.1|3748.93|3740.23|3747.65|3738.95|35
1640933770000|2021-12-31 06:56:10|3748.23|3739.53|3750.04|3741.34|3750.18|3741.48|3748.19|3739.49|33
1640933780000|2021-12-31 06:56:20|3749.89|3741.19|3750|3741.3|3750.08|3741.38|3749.89|3741.19|32
1640933790000|2021-12-31 06:56:30|3749.97|3741.27|3749.03|3740.33|3750|3741.3|3749.03|3740.33|33
1640933800000|2021-12-31 06:56:40|3749.05|3740.35|3749.25|3740.55|3749.54|3740.84|3749.05|3740.35|28
1640933810000|2021-12-31 06:56:50|3749.27|3740.57|3749.25|3740.55|3749.29|3740.59|3749.25|3740.55|4
1640933820000|2021-12-31 06:57:00|3749.35|3740.65|3745.75|3737.05|3749.35|3740.65|3745.75|3737.05|29
1640933830000|2021-12-31 06:57:10|3745.7|3737|3744.88|3736.18|3746.63|3737.93|3744.55|3735.85|38
1640933840000|2021-12-31 06:57:20|3744.76|3736.06|3744.5|3735.8|3745|3736.3|3743.73|3735.03|37
1640933850000|2021-12-31 06:57:30|3744.48|3735.78|3745.44|3736.74|3745.44|3736.74|3744.48|3735.78|34
1640933860000|2021-12-31 06:57:40|3745.54|3736.84|3745.53|3736.83|3745.61|3736.91|3745.41|3736.71|27
1640933870000|2021-12-31 06:57:50|3745.55|3736.85|3745.54|3736.84|3745.77|3737.07|3745.43|3736.73|30
1640933880000|2021-12-31 06:58:00|3745.65|3736.95|3745.79|3737.09|3745.8|3737.1|3745.57|3736.87|19
1640933890000|2021-12-31 06:58:10|3745.81|3737.11|3746.08|3737.38|3746.1|3737.4|3745.81|3737.11|24
1640933900000|2021-12-31 06:58:20|3746.1|3737.4|3743.19|3734.49|3746.28|3737.58|3743.17|3734.47|28
1640933910000|2021-12-31 06:58:30|3743.05|3734.35|3743.19|3734.49|3743.4|3734.7|3742.73|3734.03|26
1640933920000|2021-12-31 06:58:40|3743.24|3734.54|3743.84|3735.14|3744.12|3735.42|3743.24|3734.54|22
1640933930000|2021-12-31 06:58:50|3743.8|3735.1|3743.75|3735.05|3743.96|3735.26|3743.55|3734.85|35
1640933940000|2021-12-31 06:59:00|3743.53|3734.83|3743.63|3734.93|3743.85|3735.15|3743.41|3734.71|27
1640933950000|2021-12-31 06:59:10|3743.8|3735.1|3743.67|3734.97|3743.97|3735.27|3743.35|3734.65|25
1640933960000|2021-12-31 06:59:20|3743.9|3735.2|3743.01|3734.31|3743.9|3735.2|3742.38|3733.68|32
1640933970000|2021-12-31 06:59:30|3742.96|3734.26|3742.84|3734.14|3743.04|3734.34|3742.78|3734.08|28
1640933980000|2021-12-31 06:59:40|3742.68|3733.98|3742.86|3734.16|3742.93|3734.23|3742.68|3733.98|21
1640933990000|2021-12-31 06:59:50|3743.27|3734.57|3743.89|3735.19|3744.19|3735.49|3742.99|3734.29|24
1640934000000|2021-12-31 07:00:00|3743.7|3735|3746.12|3737.42|3746.13|3737.43|3743.64|3734.94|38
1640934010000|2021-12-31 07:00:10|3745.78|3737.08|3745.53|3736.83|3746.69|3737.99|3744.87|3736.17|38
1640934020000|2021-12-31 07:00:20|3745.42|3736.72|3745.73|3737.03|3745.82|3737.12|3745.06|3736.36|29
1640934030000|2021-12-31 07:00:30|3745.78|3737.08|3745.67|3736.97|3745.82|3737.12|3745.53|3736.83|27
1640934040000|2021-12-31 07:00:40|3745.69|3736.99|3745.76|3737.06|3745.78|3737.08|3745.64|3736.94|11
1640934050000|2021-12-31 07:00:50|3745.75|3737.05|3746.22|3737.52|3746.5|3737.8|3745.68|3736.98|30
1640934060000|2021-12-31 07:01:00|3746.23|3737.53|3747.78|3739.08|3747.8|3739.1|3746.17|3737.47|27
1640934070000|2021-12-31 07:01:10|3747.82|3739.12|3748.53|3739.83|3748.54|3739.84|3747.75|3739.05|28
1640934080000|2021-12-31 07:01:20|3748.51|3739.81|3749.53|3740.83|3749.63|3740.93|3748.51|3739.81|24
1640934090000|2021-12-31 07:01:30|3749.78|3741.08|3749.33|3740.63|3749.8|3741.1|3749.03|3740.33|16
1640934100000|2021-12-31 07:01:40|3749.35|3740.65|3750.09|3741.39|3750.09|3741.39|3749.25|3740.55|26
1640934110000|2021-12-31 07:01:50|3750.08|3741.38|3750.84|3742.14|3750.84|3742.14|3750.07|3741.37|14
1640934120000|2021-12-31 07:02:00|3750.72|3742.02|3750.42|3741.72|3750.72|3742.02|3750.28|3741.58|14
1640934130000|2021-12-31 07:02:10|3750.41|3741.71|3750.75|3742.05|3750.75|3742.05|3750.37|3741.67|34
1640934140000|2021-12-31 07:02:20|3750.89|3742.19|3750.72|3742.02|3750.89|3742.19|3750.64|3741.94|19
1640934150000|2021-12-31 07:02:30|3750.81|3742.11|3750.85|3742.15|3751.12|3742.42|3750.65|3741.95|21
1640934160000|2021-12-31 07:02:40|3750.78|3742.08|3750.92|3742.22|3750.92|3742.22|3750.78|3742.08|9
1640934170000|2021-12-31 07:02:50|3750.97|3742.27|3750.95|3742.25|3751.09|3742.39|3750.8|3742.1|15
1640934180000|2021-12-31 07:03:00|3750.96|3742.26|3750.32|3741.62|3750.96|3742.26|3750.15|3741.45|29
1640934190000|2021-12-31 07:03:10|3750.31|3741.61|3750.33|3741.63|3750.43|3741.73|3750.26|3741.56|23
1640934200000|2021-12-31 07:03:20|3750.34|3741.64|3750.32|3741.62|3750.54|3741.84|3750.27|3741.57|35
1640934210000|2021-12-31 07:03:30|3750.33|3741.63|3750.63|3741.93|3750.63|3741.93|3750.13|3741.43|15
1640934220000|2021-12-31 07:03:40|3750.64|3741.94|3750.64|3741.94|3750.65|3741.95|3750.63|3741.93|4
1640934230000|2021-12-31 07:03:50|3750.68|3741.98|3750.64|3741.94|3750.68|3741.98|3750.64|3741.94|4
1640934240000|2021-12-31 07:04:00|3750.65|3741.95|3751.71|3743.01|3751.71|3743.01|3750.63|3741.93|13
1640934250000|2021-12-31 07:04:10|3751.65|3742.95|3751.31|3742.61|3751.73|3743.03|3751.19|3742.49|23
1640934260000|2021-12-31 07:04:20|3751.29|3742.59|3751.32|3742.62|3751.32|3742.62|3751.17|3742.47|12
1640934270000|2021-12-31 07:04:30|3751.22|3742.52|3751.69|3742.99|3751.71|3743.01|3751.22|3742.52|10
1640934280000|2021-12-31 07:04:40|3751.83|3743.13|3751.83|3743.13|3751.88|3743.18|3751.39|3742.69|26
1640934290000|2021-12-31 07:04:50|3751.82|3743.12|3751.89|3743.19|3752.09|3743.39|3751.82|3743.12|20
1640934300000|2021-12-31 07:05:00|3751.98|3743.28|3751.92|3743.22|3752.13|3743.43|3751.79|3743.09|28
1640934310000|2021-12-31 07:05:10|3752.1|3743.4|3752.71|3744.01|3752.96|3744.26|3752.1|3743.4|33
1640934320000|2021-12-31 07:05:20|3752.74|3744.04|3753.31|3744.61|3753.34|3744.64|3752.66|3743.96|30
1640934330000|2021-12-31 07:05:30|3753.35|3744.65|3753.28|3744.58|3753.35|3744.65|3753|3744.3|18
1640934340000|2021-12-31 07:05:40|3753|3744.3|3753.28|3744.58|3753.28|3744.58|3752.95|3744.25|20
1640934350000|2021-12-31 07:05:50|3753.27|3744.57|3751.84|3743.14|3753.27|3744.57|3751.55|3742.85|32
1640934360000|2021-12-31 07:06:00|3751.83|3743.13|3752.63|3743.93|3752.84|3744.14|3751.74|3743.04|40
1640934370000|2021-12-31 07:06:10|3752.59|3743.89|3752.73|3744.03|3752.82|3744.12|3752.56|3743.86|28
1640934380000|2021-12-31 07:06:20|3752.88|3744.18|3752.53|3743.83|3752.88|3744.18|3752.5|3743.8|26
1640934390000|2021-12-31 07:06:30|3752.54|3743.84|3751.57|3742.87|3752.57|3743.87|3751.29|3742.59|32
1640934400000|2021-12-31 07:06:40|3751.51|3742.81|3751.4|3742.7|3751.57|3742.87|3751.39|3742.69|26
1640934410000|2021-12-31 07:06:50|3751.11|3742.41|3750.41|3741.71|3751.11|3742.41|3750.29|3741.59|30
1640934420000|2021-12-31 07:07:00|3750.52|3741.82|3750.72|3742.02|3751.07|3742.37|3750.34|3741.64|36
1640934430000|2021-12-31 07:07:10|3750.77|3742.07|3750.89|3742.19|3750.98|3742.28|3750.66|3741.96|31
1640934440000|2021-12-31 07:07:20|3750.95|3742.25|3751.24|3742.54|3751.29|3742.59|3750.93|3742.23|23
1640934450000|2021-12-31 07:07:30|3751.18|3742.48|3751.19|3742.49|3751.26|3742.56|3751.12|3742.42|21
1640934460000|2021-12-31 07:07:40|3751.2|3742.5|3749.7|3741|3751.2|3742.5|3749.66|3740.96|30
1640934470000|2021-12-31 07:07:50|3749.79|3741.09|3749.99|3741.29|3750.22|3741.52|3749.79|3741.09|26
1640934480000|2021-12-31 07:08:00|3750|3741.3|3749.23|3740.53|3750.21|3741.51|3749.06|3740.36|36
1640934490000|2021-12-31 07:08:10|3749.21|3740.51|3747.07|3738.37|3749.24|3740.54|3747.07|3738.37|31
1640934500000|2021-12-31 07:08:20|3747.06|3738.36|3746.92|3738.22|3747.34|3738.64|3746.85|3738.15|35
1640934510000|2021-12-31 07:08:30|3746.95|3738.25|3746.83|3738.13|3746.95|3738.25|3746.71|3738.01|25
1640934520000|2021-12-31 07:08:40|3746.81|3738.11|3746.82|3738.12|3746.89|3738.19|3746.66|3737.96|21
1640934530000|2021-12-31 07:08:50|3746.74|3738.04|3747.96|3739.26|3747.97|3739.27|3746.72|3738.02|22
1640934540000|2021-12-31 07:09:00|3747.94|3739.24|3747.7|3739|3747.98|3739.28|3747.49|3738.79|32
1640934550000|2021-12-31 07:09:10|3747.54|3738.84|3747.17|3738.47|3747.57|3738.87|3747.05|3738.35|30
1640934560000|2021-12-31 07:09:20|3747.19|3738.49|3747.25|3738.55|3747.26|3738.56|3747.12|3738.42|29
1640934570000|2021-12-31 07:09:30|3747.34|3738.64|3746.56|3737.86|3747.37|3738.67|3746.54|3737.84|25
1640934580000|2021-12-31 07:09:40|3746.55|3737.85|3747.64|3738.94|3747.64|3738.94|3746.5|3737.8|26
1640934590000|2021-12-31 07:09:50|3747.65|3738.95|3748.67|3739.97|3748.69|3739.99|3747.61|3738.91|25
1640934600000|2021-12-31 07:10:00|3748.75|3740.05|3748.97|3740.27|3749.15|3740.45|3748.67|3739.97|23
1640934610000|2021-12-31 07:10:10|3748.93|3740.23|3748.17|3739.47|3749.15|3740.45|3747.94|3739.24|37
1640934620000|2021-12-31 07:10:20|3748.24|3739.54|3748.32|3739.62|3748.38|3739.68|3748.14|3739.44|35
1640934630000|2021-12-31 07:10:30|3748.33|3739.63|3748.6|3739.9|3748.73|3740.03|3748.27|3739.57|32
1640934640000|2021-12-31 07:10:40|3748.72|3740.02|3748.58|3739.88|3748.81|3740.11|3748.53|3739.83|27
1640934650000|2021-12-31 07:10:50|3748.62|3739.92|3748.26|3739.56|3748.68|3739.98|3747.05|3738.35|31
1640934660000|2021-12-31 07:11:00|3748.29|3739.59|3744.93|3736.23|3748.32|3739.62|3744.92|3736.22|37
1640934670000|2021-12-31 07:11:10|3744.94|3736.24|3745.76|3737.06|3745.86|3737.16|3744.79|3736.09|30
1640934680000|2021-12-31 07:11:20|3745.81|3737.11|3745.76|3737.06|3745.84|3737.14|3745.46|3736.76|33
1640934690000|2021-12-31 07:11:30|3745.65|3736.95|3745.55|3736.85|3745.78|3737.08|3745.48|3736.78|26
1640934700000|2021-12-31 07:11:40|3745.5|3736.8|3745.13|3736.43|3745.57|3736.87|3745.13|3736.43|23
1640934710000|2021-12-31 07:11:50|3745.1|3736.4|3744.73|3736.03|3745.1|3736.4|3744.73|3736.03|11
1640934720000|2021-12-31 07:12:00|3744.48|3735.78|3744.22|3735.52|3744.48|3735.78|3743.8|3735.1|32
1640934730000|2021-12-31 07:12:10|3744.29|3735.59|3744.77|3736.07|3744.89|3736.19|3744.15|3735.45|29
1640934740000|2021-12-31 07:12:20|3744.74|3736.04|3744.43|3735.73|3744.74|3736.04|3744.37|3735.67|17
1640934750000|2021-12-31 07:12:30|3744.41|3735.71|3744.35|3735.65|3744.41|3735.71|3744.15|3735.45|30
1640934760000|2021-12-31 07:12:40|3744.31|3735.61|3741.32|3732.62|3744.31|3735.61|3741.1|3732.4|38
1640934770000|2021-12-31 07:12:50|3741.54|3732.84|3741.83|3733.13|3742|3733.3|3741.54|3732.84|37
1640934780000|2021-12-31 07:13:00|3741.87|3733.17|3740.26|3731.56|3741.87|3733.17|3740.22|3731.52|38
1640934790000|2021-12-31 07:13:10|3740.46|3731.76|3740.79|3732.09|3741.18|3732.48|3740.26|3731.56|38
1640934800000|2021-12-31 07:13:20|3740.76|3732.06|3740.53|3731.83|3740.96|3732.26|3740.29|3731.59|38
1640934810000|2021-12-31 07:13:30|3740.55|3731.85|3740.6|3731.9|3740.6|3731.9|3739.69|3730.99|37
1640934820000|2021-12-31 07:13:40|3740.58|3731.88|3740.33|3731.63|3740.6|3731.9|3740.18|3731.48|22
1640934830000|2021-12-31 07:13:50|3740.14|3731.44|3740.56|3731.86|3740.67|3731.97|3740.12|3731.42|22
1640934840000|2021-12-31 07:14:00|3740.5|3731.8|3740.52|3731.82|3740.6|3731.9|3740.26|3731.56|20
1640934850000|2021-12-31 07:14:10|3740.49|3731.79|3740.01|3731.31|3740.54|3731.84|3739.77|3731.07|25
1640934860000|2021-12-31 07:14:20|3740.02|3731.32|3739|3730.3|3740.02|3731.32|3738.47|3729.77|38
1640934870000|2021-12-31 07:14:30|3738.98|3730.28|3738.22|3729.52|3739.13|3730.43|3737.87|3729.17|29
1640934880000|2021-12-31 07:14:40|3738|3729.3|3736.93|3728.23|3738|3729.3|3736.77|3728.07|37
1640934890000|2021-12-31 07:14:50|3736.96|3728.26|3736.73|3728.03|3737.02|3728.32|3736.44|3727.74|28
1640934900000|2021-12-31 07:15:00|3736.8|3728.1|3736.48|3727.78|3736.93|3728.23|3736.48|3727.78|38
1640934910000|2021-12-31 07:15:10|3736.54|3727.84|3736.74|3728.04|3737.3|3728.6|3736.36|3727.66|38
1640934920000|2021-12-31 07:15:20|3736.7|3728|3738.59|3729.89|3738.7|3730|3736.57|3727.87|39
1640934930000|2021-12-31 07:15:30|3738.57|3729.87|3738.72|3730.02|3738.89|3730.19|3738.34|3729.64|37
1640934940000|2021-12-31 07:15:40|3738.71|3730.01|3738.79|3730.09|3739.12|3730.42|3738.6|3729.9|32
1640934950000|2021-12-31 07:15:50|3738.71|3730.01|3737.78|3729.08|3739.07|3730.37|3737.78|3729.08|31
1640934960000|2021-12-31 07:16:00|3737.66|3728.96|3737.61|3728.91|3737.87|3729.17|3737.34|3728.64|34
1640934970000|2021-12-31 07:16:10|3737.15|3728.45|3737.36|3728.66|3737.77|3729.07|3737.15|3728.45|29
1640934980000|2021-12-31 07:16:20|3737.4|3728.7|3738.33|3729.63|3738.48|3729.78|3737.15|3728.45|29
1640934990000|2021-12-31 07:16:30|3738.34|3729.64|3738.3|3729.6|3738.65|3729.95|3738.04|3729.34|35
1640935000000|2021-12-31 07:16:40|3738.37|3729.67|3738.5|3729.8|3738.64|3729.94|3738.21|3729.51|10
1640935010000|2021-12-31 07:16:50|3738.52|3729.82|3738.37|3729.67|3738.77|3730.07|3738.3|3729.6|19
1640935020000|2021-12-31 07:17:00|3738.43|3729.73|3739.25|3730.55|3739.25|3730.55|3738.35|3729.65|19
1640935030000|2021-12-31 07:17:10|3739.31|3730.61|3738.51|3729.81|3739.31|3730.61|3738.34|3729.64|31
1640935040000|2021-12-31 07:17:20|3738.46|3729.76|3737.01|3728.31|3738.88|3730.18|3736.99|3728.29|25
1640935050000|2021-12-31 07:17:30|3737.05|3728.35|3737.32|3728.62|3737.5|3728.8|3736.74|3728.04|33
1640935060000|2021-12-31 07:17:40|3737.31|3728.61|3737.51|3728.81|3737.59|3728.89|3736.95|3728.25|30
1640935070000|2021-12-31 07:17:50|3737.26|3728.56|3738.15|3729.45|3738.47|3729.77|3736.94|3728.24|33
1640935080000|2021-12-31 07:18:00|3738.16|3729.46|3736.77|3728.07|3738.28|3729.58|3736.77|3728.07|35
1640935090000|2021-12-31 07:18:10|3736.62|3727.92|3734.9|3726.2|3736.86|3728.16|3734.78|3726.08|35
1640935100000|2021-12-31 07:18:20|3734.87|3726.17|3732.46|3723.76|3734.87|3726.17|3732.34|3723.64|34
1640935110000|2021-12-31 07:18:30|3732.38|3723.68|3733.83|3725.13|3734.09|3725.39|3732.19|3723.49|37
1640935120000|2021-12-31 07:18:40|3733.78|3725.08|3733.61|3724.91|3733.93|3725.23|3733.39|3724.69|33
1640935130000|2021-12-31 07:18:50|3733.63|3724.93|3734.29|3725.59|3734.36|3725.66|3733.55|3724.85|28
1640935140000|2021-12-31 07:19:00|3734.43|3725.73|3733.96|3725.26|3734.54|3725.84|3733.93|3725.23|17
1640935150000|2021-12-31 07:19:10|3733.97|3725.27|3733.34|3724.64|3734.28|3725.58|3732.96|3724.26|33
1640935160000|2021-12-31 07:19:20|3732.85|3724.15|3731.42|3722.72|3732.85|3724.15|3731.42|3722.72|30
1640935170000|2021-12-31 07:19:30|3731.43|3722.73|3731.65|3722.95|3731.97|3723.27|3731.34|3722.64|35
1640935180000|2021-12-31 07:19:40|3731.86|3723.16|3731.73|3723.03|3731.89|3723.19|3731.46|3722.76|30
1640935190000|2021-12-31 07:19:50|3731.8|3723.1|3733.29|3724.59|3733.4|3724.7|3731.48|3722.78|32
1640935200000|2021-12-31 07:20:00|3733.3|3724.6|3734.14|3725.44|3734.15|3725.45|3732.97|3724.27|39
1640935210000|2021-12-31 07:20:10|3734.16|3725.46|3733.69|3724.99|3734.53|3725.83|3733.26|3724.56|37
1640935220000|2021-12-31 07:20:20|3733.7|3725|3734.05|3725.35|3734.18|3725.48|3733.7|3725|32
1640935230000|2021-12-31 07:20:30|3733.81|3725.11|3734.06|3725.36|3734.19|3725.49|3733.81|3725.11|31
1640935240000|2021-12-31 07:20:40|3734.04|3725.34|3734.09|3725.39|3734.61|3725.91|3733.82|3725.12|29
1640935250000|2021-12-31 07:20:50|3733.91|3725.21|3732.88|3724.18|3733.98|3725.28|3732.68|3723.98|29
1640935260000|2021-12-31 07:21:00|3732.9|3724.2|3732.82|3724.12|3733.03|3724.33|3732.7|3724|34
1640935270000|2021-12-31 07:21:10|3733.13|3724.43|3732.31|3723.61|3733.13|3724.43|3732.27|3723.57|25
1640935280000|2021-12-31 07:21:20|3732.3|3723.6|3732.92|3724.22|3733.05|3724.35|3732.29|3723.59|16
1640935290000|2021-12-31 07:21:30|3732.32|3723.62|3732.83|3724.13|3733.13|3724.43|3732.32|3723.62|13
1640935300000|2021-12-31 07:21:40|3733.13|3724.43|3731.63|3722.93|3733.13|3724.43|3731.25|3722.55|31
1640935310000|2021-12-31 07:21:50|3731.64|3722.94|3729.33|3720.63|3731.64|3722.94|3729.2|3720.5|36
1640935320000|2021-12-31 07:22:00|3729.36|3720.66|3729.37|3720.67|3729.38|3720.68|3728.81|3720.11|37
1640935330000|2021-12-31 07:22:10|3729.5|3720.8|3730.27|3721.57|3731.08|3722.38|3729.47|3720.77|33
1640935340000|2021-12-31 07:22:20|3730.32|3721.62|3727.88|3719.18|3730.32|3721.62|3726.08|3717.38|40
1640935350000|2021-12-31 07:22:30|3727.73|3719.03|3729.01|3720.31|3729.01|3720.31|3727.55|3718.85|39
1640935360000|2021-12-31 07:22:40|3729.21|3720.51|3730|3721.3|3730|3721.3|3729.21|3720.51|28
1640935370000|2021-12-31 07:22:50|3729.95|3721.25|3729.71|3721.01|3729.95|3721.25|3729.57|3720.87|28
1640935380000|2021-12-31 07:23:00|3729.69|3720.99|3729.84|3721.14|3729.91|3721.21|3729.13|3720.43|36
1640935390000|2021-12-31 07:23:10|3729.88|3721.18|3730.73|3722.03|3730.74|3722.04|3729.85|3721.15|29
1640935400000|2021-12-31 07:23:20|3730.65|3721.95|3731.4|3722.7|3731.71|3723.01|3730.53|3721.83|36
1640935410000|2021-12-31 07:23:30|3731.41|3722.71|3730.24|3721.54|3731.54|3722.84|3729.96|3721.26|37
1640935420000|2021-12-31 07:23:40|3730.28|3721.58|3730.21|3721.51|3731.4|3722.7|3730.2|3721.5|35
1640935430000|2021-12-31 07:23:50|3730.25|3721.55|3730.16|3721.46|3731.26|3722.56|3729.8|3721.1|39
1640935440000|2021-12-31 07:24:00|3730.19|3721.49|3730.7|3722|3730.77|3722.07|3730.19|3721.49|32
1640935450000|2021-12-31 07:24:10|3730.71|3722.01|3730.76|3722.06|3730.76|3722.06|3730.61|3721.91|25
1640935460000|2021-12-31 07:24:20|3730.73|3722.03|3730.72|3722.02|3730.78|3722.08|3730.59|3721.89|28
1640935470000|2021-12-31 07:24:30|3730.71|3722.01|3731.89|3723.19|3732.09|3723.39|3730.63|3721.93|36
1640935480000|2021-12-31 07:24:40|3731.88|3723.18|3731.43|3722.73|3732.11|3723.41|3731.16|3722.46|32
1640935490000|2021-12-31 07:24:50|3731.44|3722.74|3730.78|3722.08|3731.47|3722.77|3730.69|3721.99|26
1640935500000|2021-12-31 07:25:00|3731.05|3722.35|3730.54|3721.84|3731.29|3722.59|3730.11|3721.41|33
1640935510000|2021-12-31 07:25:10|3730.4|3721.7|3730.22|3721.52|3730.49|3721.79|3730.09|3721.39|34
1640935520000|2021-12-31 07:25:20|3730.38|3721.68|3731.58|3722.88|3731.89|3723.19|3730.38|3721.68|24
1640935530000|2021-12-31 07:25:30|3731.67|3722.97|3732.32|3723.62|3732.55|3723.85|3731.6|3722.9|33
1640935540000|2021-12-31 07:25:40|3732.31|3723.61|3731.89|3723.19|3732.44|3723.74|3731.66|3722.96|31
1640935550000|2021-12-31 07:25:50|3731.87|3723.17|3731.93|3723.23|3732.11|3723.41|3731.77|3723.07|32
1640935560000|2021-12-31 07:26:00|3731.94|3723.24|3732.03|3723.33|3732.03|3723.33|3731.79|3723.09|31
1640935570000|2021-12-31 07:26:10|3732.02|3723.32|3729.18|3720.48|3732.04|3723.34|3729.18|3720.48|29
1640935580000|2021-12-31 07:26:20|3729.43|3720.73|3728.65|3719.95|3729.73|3721.03|3728.05|3719.35|28
1640935590000|2021-12-31 07:26:30|3728.22|3719.52|3728.92|3720.22|3728.92|3720.22|3727.61|3718.91|36
1640935600000|2021-12-31 07:26:40|3728.87|3720.17|3728.6|3719.9|3728.87|3720.17|3728|3719.3|17
1640935610000|2021-12-31 07:26:50|3728.55|3719.85|3728.11|3719.41|3728.56|3719.86|3727.82|3719.12|27
1640935620000|2021-12-31 07:27:00|3728.22|3719.52|3727.99|3719.29|3728.35|3719.65|3727.97|3719.27|35
1640935630000|2021-12-31 07:27:10|3728.04|3719.34|3728.18|3719.48|3728.18|3719.48|3727.28|3718.58|36
1640935640000|2021-12-31 07:27:20|3728.28|3719.58|3728.42|3719.72|3728.51|3719.81|3728.01|3719.31|26
1640935650000|2021-12-31 07:27:30|3728.44|3719.74|3728.45|3719.75|3728.5|3719.8|3727.88|3719.18|19
1640935660000|2021-12-31 07:27:40|3728.39|3719.69|3727.66|3718.96|3728.6|3719.9|3727.54|3718.84|35
1640935670000|2021-12-31 07:27:50|3727.99|3719.29|3729.48|3720.78|3729.9|3721.2|3727.76|3719.06|35
1640935680000|2021-12-31 07:28:00|3729.05|3720.35|3730.09|3721.39|3730.32|3721.62|3729.05|3720.35|34
1640935690000|2021-12-31 07:28:10|3730.17|3721.47|3731.01|3722.31|3731.01|3722.31|3729.97|3721.27|38
1640935700000|2021-12-31 07:28:20|3730.97|3722.27|3729.32|3720.62|3731.1|3722.4|3729.16|3720.46|35
1640935710000|2021-12-31 07:28:30|3729.21|3720.51|3728.92|3720.22|3729.21|3720.51|3728.25|3719.55|34
1640935720000|2021-12-31 07:28:40|3728.87|3720.17|3728.24|3719.54|3729.23|3720.53|3727.31|3718.61|29
1640935730000|2021-12-31 07:28:50|3728.25|3719.55|3726.83|3718.13|3728.48|3719.78|3726.74|3718.04|37
1640935740000|2021-12-31 07:29:00|3726.74|3718.04|3726.74|3718.04|3726.98|3718.28|3726.14|3717.44|28
1640935750000|2021-12-31 07:29:10|3726.77|3718.07|3726.5|3717.8|3726.77|3718.07|3726.23|3717.53|30
1640935760000|2021-12-31 07:29:20|3726.71|3718.01|3726.57|3717.87|3726.71|3718.01|3726.21|3717.51|35
1640935770000|2021-12-31 07:29:30|3726.56|3717.86|3726.97|3718.27|3728.19|3719.49|3726.49|3717.79|35
1640935780000|2021-12-31 07:29:40|3726.92|3718.22|3726.86|3718.16|3727.17|3718.47|3726.64|3717.94|39
1640935790000|2021-12-31 07:29:50|3726.85|3718.15|3724.56|3715.86|3726.97|3718.27|3724.56|3715.86|35
1640935800000|2021-12-31 07:30:00|3724.58|3715.88|3724.66|3715.96|3724.66|3715.96|3723.66|3714.96|38
1640935810000|2021-12-31 07:30:10|3724.64|3715.94|3726.41|3717.71|3726.45|3717.75|3724.61|3715.91|35
1640935820000|2021-12-31 07:30:20|3726.34|3717.64|3726.07|3717.37|3726.95|3718.25|3725.85|3717.15|36
1640935830000|2021-12-31 07:30:30|3726.25|3717.55|3725.61|3716.91|3726.28|3717.58|3725.55|3716.85|37
1640935840000|2021-12-31 07:30:40|3725.96|3717.26|3726.92|3718.22|3727.15|3718.45|3725.39|3716.69|36
1640935850000|2021-12-31 07:30:50|3726.91|3718.21|3726.28|3717.58|3727.25|3718.55|3725.71|3717.01|31
1640935860000|2021-12-31 07:31:00|3725.82|3717.12|3725.73|3717.03|3726.38|3717.68|3725.73|3717.03|18
1640935870000|2021-12-31 07:31:10|3726.09|3717.39|3726|3717.3|3727|3718.3|3725.76|3717.06|35
1640935880000|2021-12-31 07:31:20|3725.99|3717.29|3726.42|3717.72|3726.42|3717.72|3725.42|3716.72|34
1640935890000|2021-12-31 07:31:30|3725.45|3716.75|3725.53|3716.83|3726.32|3717.62|3725.45|3716.75|36
1640935900000|2021-12-31 07:31:40|3725.69|3716.99|3724.2|3715.5|3726.25|3717.55|3723.89|3715.19|30
1640935910000|2021-12-31 07:31:50|3724.26|3715.56|3723.78|3715.08|3724.38|3715.68|3723.77|3715.07|23
1640935920000|2021-12-31 07:32:00|3724.38|3715.68|3723.92|3715.22|3724.38|3715.68|3723.63|3714.93|18
1640935930000|2021-12-31 07:32:10|3724.74|3716.04|3723.84|3715.14|3725.05|3716.35|3723.61|3714.91|33
1640935940000|2021-12-31 07:32:20|3723.9|3715.2|3723.88|3715.18|3724.12|3715.42|3723.66|3714.96|24
1640935950000|2021-12-31 07:32:30|3723.73|3715.03|3724.43|3715.73|3724.43|3715.73|3723.73|3715.03|28
1640935960000|2021-12-31 07:32:40|3724.47|3715.77|3724.17|3715.47|3724.47|3715.77|3723.6|3714.9|25
1640935970000|2021-12-31 07:32:50|3724.13|3715.43|3724.37|3715.67|3724.51|3715.81|3724.07|3715.37|27
1640935980000|2021-12-31 07:33:00|3724.33|3715.63|3722.33|3713.63|3724.33|3715.63|3722.32|3713.62|31
1640935990000|2021-12-31 07:33:10|3722.36|3713.66|3722.35|3713.65|3724.36|3715.66|3721.25|3712.55|27
1640936000000|2021-12-31 07:33:20|3722.2|3713.5|3722.62|3713.92|3722.85|3714.15|3721.72|3713.02|37
1640936010000|2021-12-31 07:33:30|3722.53|3713.83|3722.54|3713.84|3723.06|3714.36|3721.86|3713.16|30
1640936020000|2021-12-31 07:33:40|3722.56|3713.86|3722.78|3714.08|3723.19|3714.49|3721.64|3712.94|35
1640936030000|2021-12-31 07:33:50|3722.63|3713.93|3721.77|3713.07|3722.63|3713.93|3721.48|3712.78|35
1640936040000|2021-12-31 07:34:00|3721.76|3713.06|3721.47|3712.77|3721.93|3713.23|3721.22|3712.52|37
1640936050000|2021-12-31 07:34:10|3721.84|3713.14|3720.81|3712.11|3721.93|3713.23|3720.81|3712.11|16
1640936060000|2021-12-31 07:34:20|3720.76|3712.06|3720.82|3712.12|3720.98|3712.28|3720.32|3711.62|30
1640936070000|2021-12-31 07:34:30|3720.84|3712.14|3722.48|3713.78|3722.59|3713.89|3720.58|3711.88|37
1640936080000|2021-12-31 07:34:40|3722.57|3713.87|3720.09|3711.39|3722.57|3713.87|3720|3711.3|36
1640936090000|2021-12-31 07:34:50|3719.79|3711.09|3719.57|3710.87|3719.99|3711.29|3718.76|3710.06|31
1640936100000|2021-12-31 07:35:00|3719.45|3710.75|3720|3711.3|3720.07|3711.37|3718.78|3710.08|29
1640936110000|2021-12-31 07:35:10|3720.14|3711.44|3718.45|3709.75|3720.14|3711.44|3718.26|3709.56|33
1640936120000|2021-12-31 07:35:20|3718.89|3710.19|3718.54|3709.84|3718.95|3710.25|3717.89|3709.19|32
1640936130000|2021-12-31 07:35:30|3718.61|3709.91|3718.85|3710.15|3719.24|3710.54|3718.05|3709.35|31
1640936140000|2021-12-31 07:35:40|3718.94|3710.24|3718.28|3709.58|3719.07|3710.37|3717.72|3709.02|35
1640936150000|2021-12-31 07:35:50|3718.3|3709.6|3717.96|3709.26|3718.3|3709.6|3716.51|3707.81|35
1640936160000|2021-12-31 07:36:00|3717.37|3708.67|3717.69|3708.99|3717.85|3709.15|3716.34|3707.64|29
1640936170000|2021-12-31 07:36:10|3717.85|3709.15|3717.35|3708.65|3717.85|3709.15|3716.42|3707.72|29
1640936180000|2021-12-31 07:36:20|3717.44|3708.74|3716.08|3707.38|3717.44|3708.74|3716.08|3707.38|33
1640936190000|2021-12-31 07:36:30|3716.06|3707.36|3713.63|3704.93|3716.2|3707.5|3713.48|3704.78|40
1640936200000|2021-12-31 07:36:40|3713.68|3704.98|3713.8|3705.1|3713.8|3705.1|3712.67|3703.97|33
1640936210000|2021-12-31 07:36:50|3713.72|3705.02|3715.37|3706.67|3715.61|3706.91|3713.33|3704.63|29
1640936220000|2021-12-31 07:37:00|3715.31|3706.61|3714.78|3706.08|3715.52|3706.82|3714.5|3705.8|33
1640936230000|2021-12-31 07:37:10|3714.66|3705.96|3714.95|3706.25|3715.07|3706.37|3714.66|3705.96|19
1640936240000|2021-12-31 07:37:20|3714.87|3706.17|3712.4|3703.7|3714.87|3706.17|3711.81|3703.11|27
1640936250000|2021-12-31 07:37:30|3712.38|3703.68|3712.96|3704.26|3713.24|3704.54|3712.15|3703.45|32
1640936260000|2021-12-31 07:37:40|3712.91|3704.21|3713.62|3704.92|3713.83|3705.13|3712.91|3704.21|25
1640936270000|2021-12-31 07:37:50|3713.64|3704.94|3713.86|3705.16|3713.86|3705.16|3713.55|3704.85|20
1640936280000|2021-12-31 07:38:00|3713.31|3704.61|3712.32|3703.62|3713.47|3704.77|3711.94|3703.24|34
1640936290000|2021-12-31 07:38:10|3712.36|3703.66|3711.4|3702.7|3712.56|3703.86|3711.4|3702.7|33
1640936300000|2021-12-31 07:38:20|3711.71|3703.01|3711.6|3702.9|3711.86|3703.16|3711.51|3702.81|37
1640936310000|2021-12-31 07:38:30|3711.51|3702.81|3711.59|3702.89|3711.81|3703.11|3711.5|3702.8|30
1640936320000|2021-12-31 07:38:40|3711.6|3702.9|3711.82|3703.12|3711.82|3703.12|3711.55|3702.85|26
1640936330000|2021-12-31 07:38:50|3711.85|3703.15|3711.87|3703.17|3711.95|3703.25|3711.78|3703.08|13
1640936340000|2021-12-31 07:39:00|3711.91|3703.21|3711.8|3703.1|3712.05|3703.35|3711.69|3702.99|23
1640936350000|2021-12-31 07:39:10|3711.85|3703.15|3711.48|3702.78|3711.86|3703.16|3711.41|3702.71|15
1640936360000|2021-12-31 07:39:20|3711.6|3702.9|3711.38|3702.68|3711.75|3703.05|3711.38|3702.68|18
1640936370000|2021-12-31 07:39:30|3711.4|3702.7|3708.98|3700.28|3711.42|3702.72|3708.94|3700.24|34
1640936380000|2021-12-31 07:39:40|3708.92|3700.22|3711.15|3702.45|3711.15|3702.45|3708.79|3700.09|35
1640936390000|2021-12-31 07:39:50|3711.49|3702.79|3711.35|3702.65|3711.49|3702.79|3711.04|3702.34|26
1640936400000|2021-12-31 07:40:00|3711.48|3702.78|3709.78|3701.08|3711.48|3702.78|3709.26|3700.56|33
1640936410000|2021-12-31 07:40:10|3709.7|3701|3709.92|3701.22|3710.18|3701.48|3709.51|3700.81|37
1640936420000|2021-12-31 07:40:20|3709.91|3701.21|3704.36|3695.66|3709.91|3701.21|3703.33|3694.63|37
1640936430000|2021-12-31 07:40:30|3704.09|3695.39|3706.86|3698.16|3706.86|3698.16|3703.77|3695.07|31
1640936440000|2021-12-31 07:40:40|3707.05|3698.35|3709.27|3700.57|3709.27|3700.57|3707.05|3698.35|35
1640936450000|2021-12-31 07:40:50|3708.84|3700.14|3705.38|3696.68|3709.88|3701.18|3705.38|3696.68|37
1640936460000|2021-12-31 07:41:00|3705.27|3696.57|3705.13|3696.43|3705.7|3697|3703.59|3694.89|40
1640936470000|2021-12-31 07:41:10|3704.91|3696.21|3701.67|3692.97|3705.73|3697.03|3701.67|3692.97|37
1640936480000|2021-12-31 07:41:20|3701.8|3693.1|3703.35|3694.65|3703.39|3694.69|3701.57|3692.87|33
1640936490000|2021-12-31 07:41:30|3703.2|3694.5|3702.55|3693.85|3703.45|3694.75|3702.49|3693.79|39
1640936500000|2021-12-31 07:41:40|3702.4|3693.7|3702.94|3694.24|3703.25|3694.55|3702.27|3693.57|39
1640936510000|2021-12-31 07:41:50|3702.96|3694.26|3701.7|3693|3703.01|3694.31|3701.37|3692.67|37
1640936520000|2021-12-31 07:42:00|3701.57|3692.87|3702.65|3693.95|3702.65|3693.95|3700.41|3691.71|38
1640936530000|2021-12-31 07:42:10|3702.98|3694.28|3701.86|3693.16|3703.58|3694.88|3701.58|3692.88|38
1640936540000|2021-12-31 07:42:20|3701.9|3693.2|3701.14|3692.44|3702.22|3693.52|3700.23|3691.53|39
1640936550000|2021-12-31 07:42:30|3700.73|3692.03|3700.58|3691.88|3701.65|3692.95|3699.98|3691.28|31
1640936560000|2021-12-31 07:42:40|3700.59|3691.89|3699.67|3690.97|3701.16|3692.46|3699.5|3690.8|33
1640936570000|2021-12-31 07:42:50|3699.86|3691.16|3699.89|3691.19|3699.89|3691.19|3699.78|3691.08|4
1640936580000|2021-12-31 07:43:00|3699.75|3691.05|3700.03|3691.33|3700.03|3691.33|3699.34|3690.64|13
1640936590000|2021-12-31 07:43:10|3699.71|3691.01|3699.46|3690.76|3700.03|3691.33|3698.99|3690.29|24
1640936600000|2021-12-31 07:43:20|3699.02|3690.32|3700.21|3691.51|3700.73|3692.03|3699.01|3690.31|32
1640936610000|2021-12-31 07:43:30|3700.26|3691.56|3699.61|3690.91|3700.26|3691.56|3698.52|3689.82|30
1640936620000|2021-12-31 07:43:40|3700.29|3691.59|3700.74|3692.04|3701.06|3692.36|3699.88|3691.18|38
1640936630000|2021-12-31 07:43:50|3700.83|3692.13|3701.24|3692.54|3701.33|3692.63|3700.4|3691.7|33
1640936640000|2021-12-31 07:44:00|3701.25|3692.55|3700.61|3691.91|3701.33|3692.63|3700.44|3691.74|29
1640936650000|2021-12-31 07:44:10|3700.47|3691.77|3698.14|3689.44|3700.63|3691.93|3697.76|3689.06|32
1640936660000|2021-12-31 07:44:20|3698|3689.3|3698.53|3689.83|3698.87|3690.17|3697.22|3688.52|34
1640936670000|2021-12-31 07:44:30|3698.18|3689.48|3696.02|3687.32|3698.31|3689.61|3696.02|3687.32|30
1640936680000|2021-12-31 07:44:40|3696|3687.3|3692.9|3684.2|3696.09|3687.39|3692.9|3684.2|35
1640936690000|2021-12-31 07:44:50|3692.76|3684.06|3692.26|3683.56|3692.84|3684.14|3691.75|3683.05|29
1640936700000|2021-12-31 07:45:00|3692.27|3683.57|3693.74|3685.04|3693.74|3685.04|3692.27|3683.57|34
1640936710000|2021-12-31 07:45:10|3693.72|3685.02|3696.02|3687.32|3697.27|3688.57|3693.71|3685.01|37
1640936720000|2021-12-31 07:45:20|3696.03|3687.33|3696.43|3687.73|3696.56|3687.86|3695.83|3687.13|30
1640936730000|2021-12-31 07:45:30|3696.41|3687.71|3697.84|3689.14|3697.88|3689.18|3696.41|3687.71|38
1640936740000|2021-12-31 07:45:40|3697.66|3688.96|3696.44|3687.74|3697.9|3689.2|3696.23|3687.53|38
1640936750000|2021-12-31 07:45:50|3696.38|3687.68|3696.97|3688.27|3697.05|3688.35|3696.38|3687.68|36
1640936760000|2021-12-31 07:46:00|3697.01|3688.31|3697.07|3688.37|3697.29|3688.59|3696.81|3688.11|33
1640936770000|2021-12-31 07:46:10|3697.06|3688.36|3697.01|3688.31|3697.62|3688.92|3697|3688.3|38
1640936780000|2021-12-31 07:46:20|3696.84|3688.14|3698.46|3689.76|3698.82|3690.12|3696.46|3687.76|35
1640936790000|2021-12-31 07:46:30|3698.37|3689.67|3695.2|3686.5|3698.37|3689.67|3694.77|3686.07|40
1640936800000|2021-12-31 07:46:40|3695.22|3686.52|3696.51|3687.81|3696.57|3687.87|3695.22|3686.52|27
1640936810000|2021-12-31 07:46:50|3696.59|3687.89|3695.93|3687.23|3696.59|3687.89|3695.92|3687.22|18
1640936820000|2021-12-31 07:47:00|3695.84|3687.14|3696.15|3687.45|3696.28|3687.58|3695.57|3686.87|34
1640936830000|2021-12-31 07:47:10|3696.14|3687.44|3697.08|3688.38|3697.4|3688.7|3696.1|3687.4|26
1640936840000|2021-12-31 07:47:20|3697.09|3688.39|3698.17|3689.47|3698.2|3689.5|3696.89|3688.19|36
1640936850000|2021-12-31 07:47:30|3698.16|3689.46|3698.47|3689.77|3699.08|3690.38|3697.89|3689.19|37
1640936860000|2021-12-31 07:47:40|3698.55|3689.85|3699.12|3690.42|3699.15|3690.45|3698.49|3689.79|33
1640936870000|2021-12-31 07:47:50|3699.18|3690.48|3700.16|3691.46|3700.28|3691.58|3698.97|3690.27|35
1640936880000|2021-12-31 07:48:00|3700.17|3691.47|3700.18|3691.48|3700.43|3691.73|3699.77|3691.07|34
1640936890000|2021-12-31 07:48:10|3700.16|3691.46|3700.16|3691.46|3700.61|3691.91|3700.16|3691.46|32
1640936900000|2021-12-31 07:48:20|3700.13|3691.43|3698.6|3689.9|3700.28|3691.58|3698.05|3689.35|39
1640936910000|2021-12-31 07:48:30|3698.47|3689.77|3697.55|3688.85|3698.47|3689.77|3697.14|3688.44|38
1640936920000|2021-12-31 07:48:40|3697.5|3688.8|3698.82|3690.12|3698.83|3690.13|3697.38|3688.68|38
1640936930000|2021-12-31 07:48:50|3698.75|3690.05|3696.98|3688.28|3698.84|3690.14|3696.98|3688.28|35
1640936940000|2021-12-31 07:49:00|3697.02|3688.32|3695.64|3686.94|3697.67|3688.97|3694.63|3685.93|35
1640936950000|2021-12-31 07:49:10|3695.67|3686.97|3696.84|3688.14|3697.13|3688.43|3695.55|3686.85|36
1640936960000|2021-12-31 07:49:20|3696.9|3688.2|3698.31|3689.61|3698.33|3689.63|3696.88|3688.18|34
1640936970000|2021-12-31 07:49:30|3698.29|3689.59|3697.51|3688.81|3698.5|3689.8|3697.18|3688.48|31
1640936980000|2021-12-31 07:49:40|3697.5|3688.8|3697.36|3688.66|3697.91|3689.21|3697.33|3688.63|33
1640936990000|2021-12-31 07:49:50|3697.41|3688.71|3697.62|3688.92|3697.71|3689.01|3697.27|3688.57|29
1640937000000|2021-12-31 07:50:00|3697.61|3688.91|3697.81|3689.11|3698.05|3689.35|3697.56|3688.86|29
1640937010000|2021-12-31 07:50:10|3697.93|3689.23|3698.38|3689.68|3698.39|3689.69|3697.8|3689.1|33
1640937020000|2021-12-31 07:50:20|3698.28|3689.58|3697.92|3689.22|3698.4|3689.7|3697.92|3689.22|30
1640937030000|2021-12-31 07:50:30|3697.99|3689.29|3698.05|3689.35|3698.19|3689.49|3697.69|3688.99|24
1640937040000|2021-12-31 07:50:40|3698.1|3689.4|3696.97|3688.27|3698.37|3689.67|3696.04|3687.34|33
1640937050000|2021-12-31 07:50:50|3696.67|3687.97|3695.32|3686.62|3696.67|3687.97|3695.18|3686.48|34
1640937060000|2021-12-31 07:51:00|3695.3|3686.6|3697.32|3688.62|3697.32|3688.62|3695.09|3686.39|28
1640937070000|2021-12-31 07:51:10|3697.18|3688.48|3697.89|3689.19|3698.31|3689.61|3696.92|3688.22|37
1640937080000|2021-12-31 07:51:20|3697.9|3689.2|3698.02|3689.32|3698.03|3689.33|3697.59|3688.89|30
1640937090000|2021-12-31 07:51:30|3698.06|3689.36|3698.77|3690.07|3698.85|3690.15|3698.03|3689.33|30
1640937100000|2021-12-31 07:51:40|3698.82|3690.12|3699.48|3690.78|3699.48|3690.78|3698.82|3690.12|25
1640937110000|2021-12-31 07:51:50|3699.67|3690.97|3697.29|3688.59|3699.67|3690.97|3697.27|3688.57|31
1640937120000|2021-12-31 07:52:00|3697.36|3688.66|3700.08|3691.38|3700.08|3691.38|3697.26|3688.56|37
1640937130000|2021-12-31 07:52:10|3700|3691.3|3699.13|3690.43|3700.24|3691.54|3699.13|3690.43|36
1640937140000|2021-12-31 07:52:20|3699.01|3690.31|3700.25|3691.55|3700.25|3691.55|3699.01|3690.31|32
1640937150000|2021-12-31 07:52:30|3700.28|3691.58|3700.1|3691.4|3700.59|3691.89|3699.93|3691.23|36
1640937160000|2021-12-31 07:52:40|3700.09|3691.39|3700.31|3691.61|3700.4|3691.7|3700.05|3691.35|32
1640937170000|2021-12-31 07:52:50|3700.34|3691.64|3700.51|3691.81|3700.77|3692.07|3700.31|3691.61|30
1640937180000|2021-12-31 07:53:00|3700.54|3691.84|3700.65|3691.95|3700.65|3691.95|3700.29|3691.59|29
1640937190000|2021-12-31 07:53:10|3700.58|3691.88|3700.68|3691.98|3700.72|3692.02|3700.56|3691.86|20
1640937200000|2021-12-31 07:53:20|3700.89|3692.19|3701.96|3693.26|3702.42|3693.72|3700.89|3692.19|31
1640937210000|2021-12-31 07:53:30|3701.92|3693.22|3702.52|3693.82|3702.52|3693.82|3701.89|3693.19|21
1640937220000|2021-12-31 07:53:40|3702.51|3693.81|3703.28|3694.58|3703.29|3694.59|3702.51|3693.81|24
1640937230000|2021-12-31 07:53:50|3703.29|3694.59|3704.22|3695.52|3704.24|3695.54|3703.29|3694.59|17
1640937240000|2021-12-31 07:54:00|3703.97|3695.27|3705.09|3696.39|3705.09|3696.39|3703.1|3694.4|31
1640937250000|2021-12-31 07:54:10|3705|3696.3|3706.41|3697.71|3706.72|3698.02|3704.56|3695.86|34
1640937260000|2021-12-31 07:54:20|3706.39|3697.69|3707.62|3698.92|3707.62|3698.92|3706.39|3697.69|30
1640937270000|2021-12-31 07:54:30|3707.61|3698.91|3708.02|3699.32|3708.09|3699.39|3707.61|3698.91|36
1640937280000|2021-12-31 07:54:40|3707.92|3699.22|3708.24|3699.54|3708.58|3699.88|3707.83|3699.13|29
1640937290000|2021-12-31 07:54:50|3708.29|3699.59|3708.17|3699.47|3708.48|3699.78|3707.68|3698.98|37
1640937300000|2021-12-31 07:55:00|3708.01|3699.31|3707.82|3699.12|3708.12|3699.42|3707.67|3698.97|33
1640937310000|2021-12-31 07:55:10|3707.84|3699.14|3708.36|3699.66|3708.36|3699.66|3707.84|3699.14|16
1640937320000|2021-12-31 07:55:20|3708.28|3699.58|3708.34|3699.64|3708.36|3699.66|3708.23|3699.53|7
1640937330000|2021-12-31 07:55:30|3708.41|3699.71|3708.81|3700.11|3708.81|3700.11|3708.4|3699.7|12
1640937340000|2021-12-31 07:55:40|3708.8|3700.1|3709.06|3700.36|3709.06|3700.36|3708.39|3699.69|24
1640937350000|2021-12-31 07:55:50|3709.65|3700.95|3711.35|3702.65|3711.42|3702.72|3709.65|3700.95|30
1640937360000|2021-12-31 07:56:00|3711.3|3702.6|3710.99|3702.29|3711.4|3702.7|3710.55|3701.85|31
1640937370000|2021-12-31 07:56:10|3710.96|3702.26|3712.06|3703.36|3712.14|3703.44|3710.91|3702.21|37
1640937380000|2021-12-31 07:56:20|3711.73|3703.03|3711.74|3703.04|3712.39|3703.69|3711.63|3702.93|36
1640937390000|2021-12-31 07:56:30|3711.73|3703.03|3711.19|3702.49|3711.82|3703.12|3710.76|3702.06|30
1640937400000|2021-12-31 07:56:40|3711.11|3702.41|3711.1|3702.4|3711.24|3702.54|3710.86|3702.16|26
1640937410000|2021-12-31 07:56:50|3711.16|3702.46|3711.44|3702.74|3711.44|3702.74|3710.84|3702.14|31
1640937420000|2021-12-31 07:57:00|3711.49|3702.79|3711.6|3702.9|3711.77|3703.07|3710.79|3702.09|31
1640937430000|2021-12-31 07:57:10|3711.35|3702.65|3711.93|3703.23|3712.13|3703.43|3710.79|3702.09|29
1640937440000|2021-12-31 07:57:20|3711.91|3703.21|3711.97|3703.27|3712.21|3703.51|3711.89|3703.19|32
1640937450000|2021-12-31 07:57:30|3712.21|3703.51|3711.93|3703.23|3712.21|3703.51|3711.75|3703.05|29
1640937460000|2021-12-31 07:57:40|3711.88|3703.18|3711.87|3703.17|3712.53|3703.83|3711.87|3703.17|38
1640937470000|2021-12-31 07:57:50|3711.89|3703.19|3712.84|3704.14|3712.91|3704.21|3711.81|3703.11|35
1640937480000|2021-12-31 07:58:00|3712.88|3704.18|3712.79|3704.09|3714.68|3705.98|3712.56|3703.86|37
1640937490000|2021-12-31 07:58:10|3712.9|3704.2|3713.1|3704.4|3713.35|3704.65|3712.9|3704.2|37
1640937500000|2021-12-31 07:58:20|3713.16|3704.46|3715.29|3706.59|3715.29|3706.59|3712.99|3704.29|38
1640937510000|2021-12-31 07:58:30|3715.38|3706.68|3715.41|3706.71|3715.47|3706.77|3715.08|3706.38|35
1640937520000|2021-12-31 07:58:40|3715.45|3706.75|3715.36|3706.66|3716.72|3708.02|3715.24|3706.54|35
1640937530000|2021-12-31 07:58:50|3715.71|3707.01|3715.72|3707.02|3716.96|3708.26|3715.71|3707.01|37
1640937540000|2021-12-31 07:59:00|3715.58|3706.88|3716.25|3707.55|3716.25|3707.55|3714.88|3706.18|36
1640937550000|2021-12-31 07:59:10|3715.8|3707.1|3720.22|3711.52|3720.22|3711.52|3715.7|3707|37
1640937560000|2021-12-31 07:59:20|3720.38|3711.68|3720.3|3711.6|3720.99|3712.29|3719.93|3711.23|40
1640937570000|2021-12-31 07:59:30|3720.27|3711.57|3719.85|3711.15|3720.33|3711.63|3719.85|3711.15|31
1640937580000|2021-12-31 07:59:40|3719.89|3711.19|3724.97|3716.27|3724.97|3716.27|3719.86|3711.16|38
1640937590000|2021-12-31 07:59:50|3725.07|3716.37|3724.81|3716.11|3725.4|3716.7|3724.69|3715.99|35
1640937600000|2021-12-31 08:00:00|3724.8|3716.1|3724.78|3716.08|3725.12|3716.42|3724.61|3715.91|31
1640937610000|2021-12-31 08:00:10|3724.8|3716.1|3723.84|3715.14|3724.92|3716.22|3723.55|3714.85|26
1640937620000|2021-12-31 08:00:20|3723.71|3715.01|3721.68|3712.98|3723.83|3715.13|3721.65|3712.95|40
1640937630000|2021-12-31 08:00:30|3721.95|3713.25|3723.06|3714.36|3723.72|3715.02|3721.88|3713.18|37
1640937640000|2021-12-31 08:00:40|3723.07|3714.37|3722.95|3714.25|3723.45|3714.75|3722.95|3714.25|32
1640937650000|2021-12-31 08:00:50|3723.02|3714.32|3723.4|3714.7|3723.51|3714.81|3722.8|3714.1|33
1640937660000|2021-12-31 08:01:00|3723.47|3714.77|3724.16|3715.46|3724.4|3715.7|3723.15|3714.45|33
1640937670000|2021-12-31 08:01:10|3724.67|3715.97|3726.44|3717.74|3726.44|3717.74|3724.67|3715.97|36
1640937680000|2021-12-31 08:01:20|3726.47|3717.77|3725.06|3716.36|3726.51|3717.81|3724.71|3716.01|32
1640937690000|2021-12-31 08:01:30|3725.05|3716.35|3725.9|3717.2|3726|3717.3|3725.04|3716.34|38
1640937700000|2021-12-31 08:01:40|3725.78|3717.08|3724.45|3715.75|3725.78|3717.08|3724.43|3715.73|37
1640937710000|2021-12-31 08:01:50|3724.5|3715.8|3723.18|3714.48|3724.51|3715.81|3723.18|3714.48|35
1640937720000|2021-12-31 08:02:00|3723|3714.3|3720.42|3711.72|3723.11|3714.41|3719.54|3710.84|39
1640937730000|2021-12-31 08:02:10|3720.24|3711.54|3722.07|3713.37|3722.07|3713.37|3719.9|3711.2|32
1640937740000|2021-12-31 08:02:20|3722.1|3713.4|3722.66|3713.96|3722.67|3713.97|3722.05|3713.35|37
1640937750000|2021-12-31 08:02:30|3722.62|3713.92|3721.64|3712.94|3722.62|3713.92|3721.63|3712.93|25
1640937760000|2021-12-31 08:02:40|3721.62|3712.92|3721.58|3712.88|3722.86|3714.16|3720.17|3711.47|36
1640937770000|2021-12-31 08:02:50|3721.95|3713.25|3721.37|3712.67|3721.95|3713.25|3720.29|3711.59|39
1640937780000|2021-12-31 08:03:00|3721.47|3712.77|3725.05|3716.35|3725.07|3716.37|3721.43|3712.73|40
1640937790000|2021-12-31 08:03:10|3724.46|3715.76|3722.69|3713.99|3724.51|3715.81|3722.52|3713.82|35
1640937800000|2021-12-31 08:03:20|3722.67|3713.97|3724|3715.3|3724|3715.3|3722.63|3713.93|30
1640937810000|2021-12-31 08:03:30|3724.23|3715.53|3724.95|3716.25|3725.43|3716.73|3724.23|3715.53|33
1640937820000|2021-12-31 08:03:40|3724.99|3716.29|3724.89|3716.19|3724.99|3716.29|3724.45|3715.75|33
1640937830000|2021-12-31 08:03:50|3724.88|3716.18|3725.2|3716.5|3725.2|3716.5|3724.88|3716.18|17
1640937840000|2021-12-31 08:04:00|3725.19|3716.49|3725.84|3717.14|3725.84|3717.14|3725.18|3716.48|32
1640937850000|2021-12-31 08:04:10|3725.85|3717.15|3728.22|3719.52|3728.22|3719.52|3725.85|3717.15|39
1640937860000|2021-12-31 08:04:20|3727.96|3719.26|3727.89|3719.19|3728.47|3719.77|3727.77|3719.07|34
1640937870000|2021-12-31 08:04:30|3727.91|3719.21|3729.31|3720.61|3729.31|3720.61|3727.88|3719.18|37
1640937880000|2021-12-31 08:04:40|3729.33|3720.63|3729.68|3720.98|3729.83|3721.13|3729.33|3720.63|30
1640937890000|2021-12-31 08:04:50|3729.64|3720.94|3729.4|3720.7|3729.67|3720.97|3729.05|3720.35|31
1640937900000|2021-12-31 08:05:00|3729.42|3720.72|3729.07|3720.37|3730.44|3721.74|3729.01|3720.31|39
1640937910000|2021-12-31 08:05:10|3729.09|3720.39|3728.94|3720.24|3729.2|3720.5|3728.94|3720.24|18
1640937920000|2021-12-31 08:05:20|3728.93|3720.23|3728.3|3719.6|3729.13|3720.43|3728.3|3719.6|24
1640937930000|2021-12-31 08:05:30|3728.38|3719.68|3725.3|3716.6|3728.38|3719.68|3725.18|3716.48|35
1640937940000|2021-12-31 08:05:40|3725.27|3716.57|3725.1|3716.4|3725.54|3716.84|3724.55|3715.85|37
1640937950000|2021-12-31 08:05:50|3725.07|3716.37|3724.89|3716.19|3725.49|3716.79|3724.72|3716.02|32
1640937960000|2021-12-31 08:06:00|3724.9|3716.2|3726.67|3717.97|3726.67|3717.97|3724.9|3716.2|39
1640937970000|2021-12-31 08:06:10|3726.64|3717.94|3724.86|3716.16|3726.85|3718.15|3724.73|3716.03|37
1640937980000|2021-12-31 08:06:20|3724.87|3716.17|3725.36|3716.66|3726.33|3717.63|3724.62|3715.92|38
1640937990000|2021-12-31 08:06:30|3725.37|3716.67|3729.31|3720.61|3729.31|3720.61|3725.37|3716.67|37
1640938000000|2021-12-31 08:06:40|3729.26|3720.56|3727.91|3719.21|3729.26|3720.56|3727.43|3718.73|35
1640938010000|2021-12-31 08:06:50|3728.01|3719.31|3728.04|3719.34|3728.36|3719.66|3727.79|3719.09|36
1640938020000|2021-12-31 08:07:00|3728.03|3719.33|3727.95|3719.25|3728.11|3719.41|3727.21|3718.51|30
1640938030000|2021-12-31 08:07:10|3728.01|3719.31|3727.89|3719.19|3728.03|3719.33|3727.58|3718.88|26
1640938040000|2021-12-31 08:07:20|3728.01|3719.31|3726.38|3717.68|3728.05|3719.35|3725.84|3717.14|36
1640938050000|2021-12-31 08:07:30|3726.39|3717.69|3726.09|3717.39|3726.52|3717.82|3726.02|3717.32|34
1640938060000|2021-12-31 08:07:40|3726.12|3717.42|3724.83|3716.13|3726.16|3717.46|3724.83|3716.13|32
1640938070000|2021-12-31 08:07:50|3724.91|3716.21|3724.55|3715.85|3724.91|3716.21|3724.17|3715.47|35
1640938080000|2021-12-31 08:08:00|3724.45|3715.75|3723.31|3714.61|3724.63|3715.93|3723.31|3714.61|32
1640938090000|2021-12-31 08:08:10|3723.29|3714.59|3726.89|3718.19|3726.89|3718.19|3723.21|3714.51|35
1640938100000|2021-12-31 08:08:20|3726.75|3718.05|3725.05|3716.35|3726.75|3718.05|3724.72|3716.02|34
1640938110000|2021-12-31 08:08:30|3725.03|3716.33|3726.91|3718.21|3727.03|3718.33|3725.03|3716.33|32
1640938120000|2021-12-31 08:08:40|3726.89|3718.19|3726.81|3718.11|3726.91|3718.21|3726.29|3717.59|27
1640938130000|2021-12-31 08:08:50|3726.83|3718.13|3727.43|3718.73|3727.82|3719.12|3726.75|3718.05|32
1640938140000|2021-12-31 08:09:00|3727.42|3718.72|3727.7|3719|3728.13|3719.43|3726.81|3718.11|32
1640938150000|2021-12-31 08:09:10|3727.69|3718.99|3727.66|3718.96|3727.93|3719.23|3727.64|3718.94|31
1640938160000|2021-12-31 08:09:20|3727.68|3718.98|3727.63|3718.93|3727.96|3719.26|3727.63|3718.93|37
1640938170000|2021-12-31 08:09:30|3727.64|3718.94|3728.52|3719.82|3728.57|3719.87|3727.58|3718.88|34
1640938180000|2021-12-31 08:09:40|3728.63|3719.93|3730.26|3721.56|3730.36|3721.66|3728.37|3719.67|36
1640938190000|2021-12-31 08:09:50|3730.39|3721.69|3730.99|3722.29|3731.47|3722.77|3730.39|3721.69|38
1640938200000|2021-12-31 08:10:00|3731.01|3722.31|3729.54|3720.84|3731.23|3722.53|3728.81|3720.11|38
1640938210000|2021-12-31 08:10:10|3729.28|3720.58|3730.03|3721.33|3731.24|3722.54|3729.27|3720.57|38
1640938220000|2021-12-31 08:10:20|3729.96|3721.26|3730.25|3721.55|3730.42|3721.72|3729.5|3720.8|38
1640938230000|2021-12-31 08:10:30|3730.42|3721.72|3730.39|3721.69|3730.94|3722.24|3730.39|3721.69|36
1640938240000|2021-12-31 08:10:40|3730.33|3721.63|3730.71|3722.01|3730.94|3722.24|3730.21|3721.51|36
1640938250000|2021-12-31 08:10:50|3730.4|3721.7|3728.55|3719.85|3730.48|3721.78|3728.55|3719.85|34
1640938260000|2021-12-31 08:11:00|3728.69|3719.99|3729.18|3720.48|3729.76|3721.06|3728.62|3719.92|28
1640938270000|2021-12-31 08:11:10|3729.21|3720.51|3729.2|3720.5|3729.28|3720.58|3728.66|3719.96|37
1640938280000|2021-12-31 08:11:20|3729.17|3720.47|3726.88|3718.18|3729.49|3720.79|3726.88|3718.18|31
1640938290000|2021-12-31 08:11:30|3726.81|3718.11|3728.06|3719.36|3728.09|3719.39|3726.73|3718.03|37
1640938300000|2021-12-31 08:11:40|3728.05|3719.35|3727.57|3718.87|3728.12|3719.42|3727.12|3718.42|33
1640938310000|2021-12-31 08:11:50|3727.58|3718.88|3727.36|3718.66|3727.59|3718.89|3727.23|3718.53|37
1640938320000|2021-12-31 08:12:00|3727.39|3718.69|3726.1|3717.4|3728.55|3719.85|3726.1|3717.4|39
1640938330000|2021-12-31 08:12:10|3726.39|3717.69|3724.89|3716.19|3726.6|3717.9|3724.89|3716.19|39
1640938340000|2021-12-31 08:12:20|3724.98|3716.28|3725.03|3716.33|3725.77|3717.07|3724.58|3715.88|38
1640938350000|2021-12-31 08:12:30|3725.09|3716.39|3725.95|3717.25|3725.98|3717.28|3724.72|3716.02|29
1640938360000|2021-12-31 08:12:40|3725.87|3717.17|3723.37|3714.67|3725.96|3717.26|3723.24|3714.54|34
1640938370000|2021-12-31 08:12:50|3723.35|3714.65|3723.02|3714.32|3723.35|3714.65|3723.02|3714.32|21
1640938380000|2021-12-31 08:13:00|3723.23|3714.53|3723.3|3714.6|3723.41|3714.71|3722.8|3714.1|33
1640938390000|2021-12-31 08:13:10|3723.32|3714.62|3723.32|3714.62|3723.36|3714.66|3723.06|3714.36|18
1640938400000|2021-12-31 08:13:20|3723.2|3714.5|3722.63|3713.93|3723.42|3714.72|3722.57|3713.87|21
1640938410000|2021-12-31 08:13:30|3722.58|3713.88|3722.37|3713.67|3722.63|3713.93|3722.28|3713.58|25
1640938420000|2021-12-31 08:13:40|3722.59|3713.89|3719.77|3711.07|3722.63|3713.93|3719.77|3711.07|33
1640938430000|2021-12-31 08:13:50|3720|3711.3|3719.57|3710.87|3720.37|3711.67|3718.96|3710.26|37
1640938440000|2021-12-31 08:14:00|3719.5|3710.8|3722.81|3714.11|3722.81|3714.11|3719.4|3710.7|38
1640938450000|2021-12-31 08:14:10|3722.48|3713.78|3725.12|3716.42|3725.12|3716.42|3722.48|3713.78|37
1640938460000|2021-12-31 08:14:20|3725.32|3716.62|3725.14|3716.44|3726.12|3717.42|3725.13|3716.43|37
1640938470000|2021-12-31 08:14:30|3725.09|3716.39|3724.73|3716.03|3725.25|3716.55|3724.64|3715.94|33
1640938480000|2021-12-31 08:14:40|3724.64|3715.94|3722.99|3714.29|3724.8|3716.1|3722.87|3714.17|31
1640938490000|2021-12-31 08:14:50|3722.98|3714.28|3723.01|3714.31|3723.08|3714.38|3722.92|3714.22|26
1640938500000|2021-12-31 08:15:00|3722.86|3714.16|3722.86|3714.16|3723.16|3714.46|3722.68|3713.98|34
1640938510000|2021-12-31 08:15:10|3722.83|3714.13|3722.87|3714.17|3722.89|3714.19|3722.83|3714.13|22
1640938520000|2021-12-31 08:15:20|3722.89|3714.19|3724.4|3715.7|3724.41|3715.71|3722.85|3714.15|23
1640938530000|2021-12-31 08:15:30|3724.44|3715.74|3725.63|3716.93|3726.48|3717.78|3724.44|3715.74|37
1640938540000|2021-12-31 08:15:40|3725.59|3716.89|3727.17|3718.47|3727.17|3718.47|3725.34|3716.64|36
1640938550000|2021-12-31 08:15:50|3727.44|3718.74|3727.98|3719.28|3727.98|3719.28|3727.44|3718.74|36
1640938560000|2021-12-31 08:16:00|3727.97|3719.27|3727.51|3718.81|3728|3719.3|3727|3718.3|35
1640938570000|2021-12-31 08:16:10|3727.26|3718.56|3727.56|3718.86|3727.68|3718.98|3727.13|3718.43|26
1640938580000|2021-12-31 08:16:20|3727.58|3718.88|3725.6|3716.9|3727.59|3718.89|3725.46|3716.76|24
1640938590000|2021-12-31 08:16:30|3725.62|3716.92|3726.54|3717.84|3726.69|3717.99|3725.61|3716.91|30
1640938600000|2021-12-31 08:16:40|3726.7|3718|3727.38|3718.68|3727.82|3719.12|3726.31|3717.61|32
1640938610000|2021-12-31 08:16:50|3727.22|3718.52|3726.83|3718.13|3727.25|3718.55|3726.75|3718.05|38
1640938620000|2021-12-31 08:17:00|3726.81|3718.11|3727.16|3718.46|3727.26|3718.56|3726.81|3718.11|36
1640938630000|2021-12-31 08:17:10|3727.17|3718.47|3727.24|3718.54|3727.32|3718.62|3727.14|3718.44|25
1640938640000|2021-12-31 08:17:20|3727.25|3718.55|3725.72|3717.02|3727.33|3718.63|3725.58|3716.88|32
1640938650000|2021-12-31 08:17:30|3726.01|3717.31|3725.54|3716.84|3726.08|3717.38|3725.46|3716.76|24
1640938660000|2021-12-31 08:17:40|3725.56|3716.86|3724.73|3716.03|3725.82|3717.12|3724.55|3715.85|31
1640938670000|2021-12-31 08:17:50|3724.72|3716.02|3725.61|3716.91|3725.61|3716.91|3724.67|3715.97|35
1640938680000|2021-12-31 08:18:00|3725.72|3717.02|3726.42|3717.72|3726.68|3717.98|3725.68|3716.98|33
1640938690000|2021-12-31 08:18:10|3726.4|3717.7|3726.43|3717.73|3726.59|3717.89|3726.3|3717.6|36
1640938700000|2021-12-31 08:18:20|3726.59|3717.89|3726.85|3718.15|3726.85|3718.15|3726.29|3717.59|30
1640938710000|2021-12-31 08:18:30|3726.89|3718.19|3726.25|3717.55|3726.92|3718.22|3726.25|3717.55|31
1640938720000|2021-12-31 08:18:40|3726.41|3717.71|3725.09|3716.39|3726.47|3717.77|3725.09|3716.39|27
1640938730000|2021-12-31 08:18:50|3725.51|3716.81|3725.78|3717.08|3725.84|3717.14|3725.17|3716.47|27
1640938740000|2021-12-31 08:19:00|3725.27|3716.57|3725.18|3716.48|3725.71|3717.01|3724.55|3715.85|34
1640938750000|2021-12-31 08:19:10|3724.96|3716.26|3723.35|3714.65|3724.96|3716.26|3723.34|3714.64|21
1640938760000|2021-12-31 08:19:20|3723.45|3714.75|3723.92|3715.22|3724.33|3715.63|3723.38|3714.68|37
1640938770000|2021-12-31 08:19:30|3723.87|3715.17|3723.83|3715.13|3724.14|3715.44|3723.8|3715.1|32
1640938780000|2021-12-31 08:19:40|3723.87|3715.17|3724.07|3715.37|3724.28|3715.58|3723.87|3715.17|26
1640938790000|2021-12-31 08:19:50|3724.06|3715.36|3723.95|3715.25|3724.16|3715.46|3723.86|3715.16|15
1640938800000|2021-12-31 08:20:00|3723.9|3715.2|3724.03|3715.33|3724.04|3715.34|3723.9|3715.2|19
1640938810000|2021-12-31 08:20:10|3724.01|3715.31|3725.93|3717.23|3725.93|3717.23|3724.01|3715.31|29
1640938820000|2021-12-31 08:20:20|3725.87|3717.17|3725.96|3717.26|3725.96|3717.26|3725.68|3716.98|27
1640938830000|2021-12-31 08:20:30|3725.97|3717.27|3725.16|3716.46|3725.97|3717.27|3725.05|3716.35|29
1640938840000|2021-12-31 08:20:40|3725.18|3716.48|3722.18|3713.48|3725.18|3716.48|3721.83|3713.13|34
1640938850000|2021-12-31 08:20:50|3721.9|3713.2|3721.81|3713.11|3722.22|3713.52|3721.71|3713.01|28
1640938860000|2021-12-31 08:21:00|3721.9|3713.2|3722.75|3714.05|3722.82|3714.12|3721.9|3713.2|29
1640938870000|2021-12-31 08:21:10|3722.69|3713.99|3722.15|3713.45|3722.76|3714.06|3722.15|3713.45|34
1640938880000|2021-12-31 08:21:20|3722.57|3713.87|3725.19|3716.49|3725.94|3717.24|3722.57|3713.87|34
1640938890000|2021-12-31 08:21:30|3725.04|3716.34|3725.53|3716.83|3725.55|3716.85|3725.04|3716.34|10
1640938900000|2021-12-31 08:21:40|3725.62|3716.92|3728.01|3719.31|3728.05|3719.35|3725.62|3716.92|22
1640938910000|2021-12-31 08:21:50|3727.64|3718.94|3727.09|3718.39|3727.77|3719.07|3726.67|3717.97|29
1640938920000|2021-12-31 08:22:00|3727.08|3718.38|3727|3718.3|3727.15|3718.45|3726.69|3717.99|32
1640938930000|2021-12-31 08:22:10|3727.04|3718.34|3727.12|3718.42|3727.12|3718.42|3727.01|3718.31|12
1640938940000|2021-12-31 08:22:20|3727.09|3718.39|3727.13|3718.43|3727.13|3718.43|3726.65|3717.95|18
1640938950000|2021-12-31 08:22:30|3727.19|3718.49|3727.24|3718.54|3727.35|3718.65|3727.07|3718.37|20
1640938960000|2021-12-31 08:22:40|3727.2|3718.5|3727.14|3718.44|3727.2|3718.5|3727.11|3718.41|5
1640938970000|2021-12-31 08:22:50|3727.17|3718.47|3727.62|3718.92|3727.62|3718.92|3727.17|3718.47|3
1640938980000|2021-12-31 08:23:00|3727.63|3718.93|3727.81|3719.11|3727.97|3719.27|3727.62|3718.92|18
1640938990000|2021-12-31 08:23:10|3727.93|3719.23|3728.61|3719.91|3728.71|3720.01|3727.8|3719.1|26
1640939000000|2021-12-31 08:23:20|3728.64|3719.94|3728.66|3719.96|3728.73|3720.03|3728.53|3719.83|29
1640939010000|2021-12-31 08:23:30|3728.55|3719.85|3728.13|3719.43|3728.68|3719.98|3728.01|3719.31|27
1640939020000|2021-12-31 08:23:40|3728.44|3719.74|3740.18|3731.48|3740.18|3731.48|3728.39|3719.69|33
1640939030000|2021-12-31 08:23:50|3740.11|3731.41|3751.71|3743.01|3756.59|3747.89|3739.16|3730.46|40
1640939040000|2021-12-31 08:24:00|3752.95|3744.25|3766.48|3757.78|3766.48|3757.78|3752.95|3744.25|40
1640939050000|2021-12-31 08:24:10|3765.8|3757.1|3776.27|3767.57|3782.67|3773.97|3764.64|3755.94|38
1640939060000|2021-12-31 08:24:20|3778.39|3769.69|3783.77|3775.07|3783.77|3775.07|3776.35|3767.65|29
1640939070000|2021-12-31 08:24:30|3783.78|3775.08|3776.37|3767.67|3783.79|3775.09|3776.37|3767.67|35
1640939080000|2021-12-31 08:24:40|3776.11|3767.41|3782.65|3773.95|3783.39|3774.69|3775.66|3766.96|31
1640939090000|2021-12-31 08:24:50|3782.71|3774.01|3783.87|3775.17|3783.94|3775.24|3782.71|3774.01|31
1640939100000|2021-12-31 08:25:00|3783.94|3775.24|3782.51|3773.81|3792.84|3784.14|3781.88|3773.18|39
1640939110000|2021-12-31 08:25:10|3782.29|3773.59|3787.68|3778.98|3790.29|3781.59|3782.29|3773.59|38
1640939120000|2021-12-31 08:25:20|3787.46|3778.76|3789.28|3780.58|3792.82|3784.12|3785.94|3777.24|39
1640939130000|2021-12-31 08:25:30|3789.32|3780.62|3783.11|3774.41|3789.32|3780.62|3782.68|3773.98|39
1640939140000|2021-12-31 08:25:40|3782.59|3773.89|3784.26|3775.56|3786.92|3778.22|3782.48|3773.78|40
1640939150000|2021-12-31 08:25:50|3783.97|3775.27|3784.29|3775.59|3785.63|3776.93|3783.25|3774.55|39
1640939160000|2021-12-31 08:26:00|3784.78|3776.08|3780.68|3771.98|3787.85|3779.15|3779.48|3770.78|40
1640939170000|2021-12-31 08:26:10|3778.91|3770.21|3778.7|3770|3783.8|3775.1|3778.31|3769.61|40
1640939180000|2021-12-31 08:26:20|3777.94|3769.24|3781.04|3772.34|3781.64|3772.94|3775.52|3766.82|39
1640939190000|2021-12-31 08:26:30|3780.71|3772.01|3779.63|3770.93|3781.06|3772.36|3777.75|3769.05|40
1640939200000|2021-12-31 08:26:40|3779.35|3770.65|3776.24|3767.54|3779.47|3770.77|3776.24|3767.54|40
1640939210000|2021-12-31 08:26:50|3776.16|3767.46|3779.37|3770.67|3779.37|3770.67|3776.16|3767.46|39
1640939220000|2021-12-31 08:27:00|3778.81|3770.11|3781.29|3772.59|3781.29|3772.59|3776.2|3767.5|39
1640939230000|2021-12-31 08:27:10|3782.46|3773.76|3783.35|3774.65|3785.27|3776.57|3781.7|3773|39
1640939240000|2021-12-31 08:27:20|3783.3|3774.6|3779.21|3770.51|3783.61|3774.91|3778.17|3769.47|40
1640939250000|2021-12-31 08:27:30|3778.96|3770.26|3778.44|3769.74|3779.89|3771.19|3777.57|3768.87|40
1640939260000|2021-12-31 08:27:40|3778.63|3769.93|3779.59|3770.89|3783.11|3774.41|3778.28|3769.58|40
1640939270000|2021-12-31 08:27:50|3779.78|3771.08|3778.5|3769.8|3780.9|3772.2|3778.5|3769.8|40
1640939280000|2021-12-31 08:28:00|3778.48|3769.78|3777.39|3768.69|3779.5|3770.8|3775.7|3767|39
1640939290000|2021-12-31 08:28:10|3778.1|3769.4|3777.22|3768.52|3778.1|3769.4|3777.07|3768.37|36
1640939300000|2021-12-31 08:28:20|3777.23|3768.53|3775.69|3766.99|3777.42|3768.72|3775.51|3766.81|34
1640939310000|2021-12-31 08:28:30|3775.93|3767.23|3773.24|3764.54|3775.93|3767.23|3773.22|3764.52|39
1640939320000|2021-12-31 08:28:40|3772.92|3764.22|3773.91|3765.21|3773.96|3765.26|3772.92|3764.22|37
1640939330000|2021-12-31 08:28:50|3774.73|3766.03|3773.1|3764.4|3775.06|3766.36|3772.56|3763.86|39
1640939340000|2021-12-31 08:29:00|3772.73|3764.03|3773.25|3764.55|3773.7|3765|3772.73|3764.03|38
1640939350000|2021-12-31 08:29:10|3773.33|3764.63|3774.78|3766.08|3774.85|3766.15|3770.7|3762|40
1640939360000|2021-12-31 08:29:20|3774.66|3765.96|3771.64|3762.94|3774.98|3766.28|3770.94|3762.24|38
1640939370000|2021-12-31 08:29:30|3773.45|3764.75|3776.9|3768.2|3778.92|3770.22|3773.45|3764.75|38
1640939380000|2021-12-31 08:29:40|3776.83|3768.13|3777.24|3768.54|3777.55|3768.85|3776.83|3768.13|35
1640939390000|2021-12-31 08:29:50|3776.97|3768.27|3776.95|3768.25|3776.98|3768.28|3774.07|3765.37|35
1640939400000|2021-12-31 08:30:00|3776.85|3768.15|3780.55|3771.85|3781.1|3772.4|3776.75|3768.05|40
1640939410000|2021-12-31 08:30:10|3780.31|3771.61|3779.61|3770.91|3780.56|3771.86|3778.96|3770.26|39
1640939420000|2021-12-31 08:30:20|3780.85|3772.15|3780.35|3771.65|3781.17|3772.47|3779.92|3771.22|39
1640939430000|2021-12-31 08:30:30|3780.29|3771.59|3783.61|3774.91|3783.61|3774.91|3780.2|3771.5|37
1640939440000|2021-12-31 08:30:40|3783.57|3774.87|3784.64|3775.94|3784.81|3776.11|3782.5|3773.8|37
1640939450000|2021-12-31 08:30:50|3784.21|3775.51|3783.8|3775.1|3784.77|3776.07|3783.56|3774.86|37
1640939460000|2021-12-31 08:31:00|3783.77|3775.07|3783.97|3775.27|3783.99|3775.29|3783.18|3774.48|36
1640939470000|2021-12-31 08:31:10|3784.05|3775.35|3785.88|3777.18|3785.88|3777.18|3784.05|3775.35|33
1640939480000|2021-12-31 08:31:20|3786.14|3777.44|3784.68|3775.98|3786.41|3777.71|3783.97|3775.27|34
1640939490000|2021-12-31 08:31:30|3784.67|3775.97|3786.06|3777.36|3786.42|3777.72|3784.55|3775.85|33
1640939500000|2021-12-31 08:31:40|3786.1|3777.4|3785.98|3777.28|3786.14|3777.44|3785.77|3777.07|33
1640939510000|2021-12-31 08:31:50|3786.04|3777.34|3782.1|3773.4|3786.04|3777.34|3782.1|3773.4|37
1640939520000|2021-12-31 08:32:00|3782.65|3773.95|3777.47|3768.77|3783.79|3775.09|3777.16|3768.46|38
1640939530000|2021-12-31 08:32:10|3777.63|3768.93|3780.4|3771.7|3780.88|3772.18|3777.24|3768.54|39
1640939540000|2021-12-31 08:32:20|3780.36|3771.66|3781.67|3772.97|3783.03|3774.33|3778.7|3770|39
1640939550000|2021-12-31 08:32:30|3781.64|3772.94|3783.83|3775.13|3783.83|3775.13|3781.55|3772.85|32
1640939560000|2021-12-31 08:32:40|3783.99|3775.29|3789.95|3781.25|3790.03|3781.33|3783.5|3774.8|37
1640939570000|2021-12-31 08:32:50|3789.41|3780.71|3787.57|3778.87|3789.46|3780.76|3785.45|3776.75|38
1640939580000|2021-12-31 08:33:00|3787.26|3778.56|3792.16|3783.46|3792.49|3783.79|3786.32|3777.62|40
1640939590000|2021-12-31 08:33:10|3792.31|3783.61|3792.55|3783.85|3793.1|3784.4|3791.61|3782.91|37
1640939600000|2021-12-31 08:33:20|3792.75|3784.05|3795.6|3786.9|3796.21|3787.51|3792.75|3784.05|38
1640939610000|2021-12-31 08:33:30|3795.89|3787.19|3795.45|3786.75|3796.1|3787.4|3793|3784.3|38
1640939620000|2021-12-31 08:33:40|3795.35|3786.65|3793.54|3784.84|3795.38|3786.68|3792.77|3784.07|38
1640939630000|2021-12-31 08:33:50|3793.76|3785.06|3795.25|3786.55|3795.46|3786.76|3793.31|3784.61|33
1640939640000|2021-12-31 08:34:00|3795.75|3787.05|3797.86|3789.16|3797.99|3789.29|3795.11|3786.41|38
1640939650000|2021-12-31 08:34:10|3798.27|3789.57|3800.8|3792.1|3800.8|3792.1|3798.26|3789.56|37
1640939660000|2021-12-31 08:34:20|3800.94|3792.24|3800.6|3791.9|3802.3|3793.6|3797.6|3788.9|40
1640939670000|2021-12-31 08:34:30|3801.31|3792.61|3802.13|3793.43|3803.3|3794.6|3800.57|3791.87|38
1640939680000|2021-12-31 08:34:40|3802.84|3794.14|3800.58|3791.88|3802.84|3794.14|3800.58|3791.88|39
1640939690000|2021-12-31 08:34:50|3800.29|3791.59|3801.81|3793.11|3803.87|3795.17|3800.29|3791.59|40
1640939700000|2021-12-31 08:35:00|3801.69|3792.99|3801.9|3793.2|3802.58|3793.88|3800.42|3791.72|39
1640939710000|2021-12-31 08:35:10|3801.54|3792.84|3802.12|3793.42|3802.4|3793.7|3801.01|3792.31|37
1640939720000|2021-12-31 08:35:20|3802.21|3793.51|3802.28|3793.58|3803.19|3794.49|3801.48|3792.78|37
1640939730000|2021-12-31 08:35:30|3801.56|3792.86|3802.03|3793.33|3802.93|3794.23|3801.45|3792.75|35
1640939740000|2021-12-31 08:35:40|3802.12|3793.42|3802.57|3793.87|3802.88|3794.18|3801.85|3793.15|34
1640939750000|2021-12-31 08:35:50|3802.28|3793.58|3803.82|3795.12|3804.03|3795.33|3802.28|3793.58|38
1640939760000|2021-12-31 08:36:00|3802.93|3794.23|3800.82|3792.12|3803.88|3795.18|3800.21|3791.51|35
1640939770000|2021-12-31 08:36:10|3800.69|3791.99|3800.05|3791.35|3800.69|3791.99|3797.3|3788.6|38
1640939780000|2021-12-31 08:36:20|3799.7|3791|3800.55|3791.85|3801.85|3793.15|3799.7|3791|37
1640939790000|2021-12-31 08:36:30|3800.3|3791.6|3800.72|3792.02|3800.83|3792.13|3799.33|3790.63|37
1640939800000|2021-12-31 08:36:40|3800.43|3791.73|3799.31|3790.61|3800.75|3792.05|3799.12|3790.42|31
1640939810000|2021-12-31 08:36:50|3799.22|3790.52|3798.95|3790.25|3799.59|3790.89|3798.31|3789.61|34
1640939820000|2021-12-31 08:37:00|3798.97|3790.27|3801.31|3792.61|3801.31|3792.61|3798.83|3790.13|37
1640939830000|2021-12-31 08:37:10|3801.63|3792.93|3800.66|3791.96|3801.63|3792.93|3800.29|3791.59|32
1640939840000|2021-12-31 08:37:20|3800.76|3792.06|3802.16|3793.46|3802.26|3793.56|3800.76|3792.06|34
1640939850000|2021-12-31 08:37:30|3802.49|3793.79|3802.89|3794.19|3803.21|3794.51|3801.57|3792.87|30
1640939860000|2021-12-31 08:37:40|3802.8|3794.1|3802.34|3793.64|3803.52|3794.82|3801.29|3792.59|35
1640939870000|2021-12-31 08:37:50|3802.4|3793.7|3800.66|3791.96|3802.94|3794.24|3800.44|3791.74|28
1640939880000|2021-12-31 08:38:00|3799.99|3791.29|3798.11|3789.41|3801.19|3792.49|3798.11|3789.41|40
1640939890000|2021-12-31 08:38:10|3797.58|3788.88|3798.47|3789.77|3798.91|3790.21|3797.42|3788.72|39
1640939900000|2021-12-31 08:38:20|3799.2|3790.5|3797.13|3788.43|3799.45|3790.75|3795.78|3787.08|36
1640939910000|2021-12-31 08:38:30|3797.39|3788.69|3797.46|3788.76|3798.62|3789.92|3796.66|3787.96|36
1640939920000|2021-12-31 08:38:40|3797.44|3788.74|3796.99|3788.29|3797.58|3788.88|3796.27|3787.57|39
1640939930000|2021-12-31 08:38:50|3796.92|3788.22|3796.46|3787.76|3797.25|3788.55|3796.04|3787.34|37
1640939940000|2021-12-31 08:39:00|3796.92|3788.22|3793.49|3784.79|3797.42|3788.72|3793.45|3784.75|33
1640939950000|2021-12-31 08:39:10|3793.92|3785.22|3794.16|3785.46|3794.21|3785.51|3791.75|3783.05|37
1640939960000|2021-12-31 08:39:20|3794.47|3785.77|3801.4|3792.7|3802.15|3793.45|3794.47|3785.77|39
1640939970000|2021-12-31 08:39:30|3801.18|3792.48|3800.56|3791.86|3801.78|3793.08|3799.88|3791.18|37
1640939980000|2021-12-31 08:39:40|3800.74|3792.04|3800.68|3791.98|3801.54|3792.84|3798.96|3790.26|36
1640939990000|2021-12-31 08:39:50|3800.99|3792.29|3801.08|3792.38|3801.23|3792.53|3798.88|3790.18|40
1640940000000|2021-12-31 08:40:00|3800.6|3791.9|3802.41|3793.71|3802.41|3793.71|3800.22|3791.52|36
1640940010000|2021-12-31 08:40:10|3802.42|3793.72|3802.79|3794.09|3803.05|3794.35|3801.77|3793.07|29
1640940020000|2021-12-31 08:40:20|3802.95|3794.25|3801.25|3792.55|3803.22|3794.52|3800.91|3792.21|37
1640940030000|2021-12-31 08:40:30|3801.16|3792.46|3801.74|3793.04|3801.96|3793.26|3800.95|3792.25|34
1640940040000|2021-12-31 08:40:40|3802.02|3793.32|3803.44|3794.74|3803.5|3794.8|3802.02|3793.32|35
1640940050000|2021-12-31 08:40:50|3803.18|3794.48|3802.09|3793.39|3803.79|3795.09|3802.09|3793.39|33
1640940060000|2021-12-31 08:41:00|3801.99|3793.29|3797.91|3789.21|3802.23|3793.53|3797.91|3789.21|35
1640940070000|2021-12-31 08:41:10|3797.61|3788.91|3797.53|3788.83|3798.65|3789.95|3797.13|3788.43|38
1640940080000|2021-12-31 08:41:20|3797.97|3789.27|3796.67|3787.97|3798.09|3789.39|3796.3|3787.6|36
1640940090000|2021-12-31 08:41:30|3796.65|3787.95|3796.59|3787.89|3797.14|3788.44|3794.94|3786.24|39
1640940100000|2021-12-31 08:41:40|3796.9|3788.2|3798.56|3789.86|3800.3|3791.6|3796.9|3788.2|39
1640940110000|2021-12-31 08:41:50|3798.62|3789.92|3799.49|3790.79|3799.6|3790.9|3798.24|3789.54|35
1640940120000|2021-12-31 08:42:00|3800.11|3791.41|3800.09|3791.39|3801.2|3792.5|3799.73|3791.03|37
1640940130000|2021-12-31 08:42:10|3800.23|3791.53|3799.57|3790.87|3800.99|3792.29|3798.41|3789.71|39
1640940140000|2021-12-31 08:42:20|3799.23|3790.53|3800.65|3791.95|3800.65|3791.95|3798.33|3789.63|33
1640940150000|2021-12-31 08:42:30|3801.26|3792.56|3800.19|3791.49|3802.87|3794.17|3799.97|3791.27|37
1640940160000|2021-12-31 08:42:40|3800.15|3791.45|3799.37|3790.67|3800.44|3791.74|3798.94|3790.24|39
1640940170000|2021-12-31 08:42:50|3799.34|3790.64|3801.28|3792.58|3801.32|3792.62|3799.34|3790.64|39
1640940180000|2021-12-31 08:43:00|3801.34|3792.64|3802.2|3793.5|3803.39|3794.69|3801.26|3792.56|36
1640940190000|2021-12-31 08:43:10|3801.91|3793.21|3801.85|3793.15|3802.52|3793.82|3801.57|3792.87|32
1640940200000|2021-12-31 08:43:20|3801.78|3793.08|3802.5|3793.8|3802.94|3794.24|3801.66|3792.96|33
1640940210000|2021-12-31 08:43:30|3802.49|3793.79|3803.35|3794.65|3803.61|3794.91|3802.49|3793.79|37
1640940220000|2021-12-31 08:43:40|3803.37|3794.67|3803.79|3795.09|3804.14|3795.44|3802.16|3793.46|28
1640940230000|2021-12-31 08:43:50|3803.66|3794.96|3803.03|3794.33|3803.71|3795.01|3802.97|3794.27|31
1640940240000|2021-12-31 08:44:00|3803.11|3794.41|3801.89|3793.19|3803.13|3794.43|3801.75|3793.05|28
1640940250000|2021-12-31 08:44:10|3802.66|3793.96|3803.02|3794.32|3803.61|3794.91|3802.66|3793.96|26
1640940260000|2021-12-31 08:44:20|3803.03|3794.33|3802|3793.3|3803.92|3795.22|3802|3793.3|32
1640940270000|2021-12-31 08:44:30|3801.99|3793.29|3803.27|3794.57|3803.32|3794.62|3801.99|3793.29|37
1640940280000|2021-12-31 08:44:40|3803.16|3794.46|3802.91|3794.21|3803.64|3794.94|3802.39|3793.69|36
1640940290000|2021-12-31 08:44:50|3802.8|3794.1|3801.46|3792.76|3803.06|3794.36|3801.46|3792.76|32
1640940300000|2021-12-31 08:45:00|3801.47|3792.77|3802.68|3793.98|3802.73|3794.03|3801.42|3792.72|37
1640940310000|2021-12-31 08:45:10|3802.67|3793.97|3803.2|3794.5|3804.07|3795.37|3802.04|3793.34|37
1640940320000|2021-12-31 08:45:20|3803.51|3794.81|3802.74|3794.04|3803.72|3795.02|3802.54|3793.84|35
1640940330000|2021-12-31 08:45:30|3803.02|3794.32|3802.89|3794.19|3804.1|3795.4|3802.63|3793.93|39
1640940340000|2021-12-31 08:45:40|3802.88|3794.18|3802.86|3794.16|3803.09|3794.39|3802.74|3794.04|21
1640940350000|2021-12-31 08:45:50|3802.84|3794.14|3803.97|3795.27|3804.12|3795.42|3802.76|3794.06|33
1640940360000|2021-12-31 08:46:00|3803.84|3795.14|3804.15|3795.45|3804.26|3795.56|3803.74|3795.04|29
1640940370000|2021-12-31 08:46:10|3804.12|3795.42|3813.36|3804.66|3813.36|3804.66|3804.12|3795.42|36
1640940380000|2021-12-31 08:46:20|3813.55|3804.85|3815.27|3806.57|3818.91|3810.21|3813.55|3804.85|39
1640940390000|2021-12-31 08:46:30|3814.33|3805.63|3817.72|3809.02|3819.13|3810.43|3814.33|3805.63|39
1640940400000|2021-12-31 08:46:40|3817.33|3808.63|3813.72|3805.02|3817.38|3808.68|3813.56|3804.86|39
1640940410000|2021-12-31 08:46:50|3813.79|3805.09|3813.52|3804.82|3813.79|3805.09|3812.5|3803.8|37
1640940420000|2021-12-31 08:47:00|3812.98|3804.28|3811.62|3802.92|3813.35|3804.65|3811.08|3802.38|39
1640940430000|2021-12-31 08:47:10|3811.35|3802.65|3814.03|3805.33|3814.03|3805.33|3810.97|3802.27|39
1640940440000|2021-12-31 08:47:20|3813.92|3805.22|3815.59|3806.89|3815.91|3807.21|3813.62|3804.92|34
1640940450000|2021-12-31 08:47:30|3815.58|3806.88|3814.68|3805.98|3816.58|3807.88|3814.68|3805.98|36
1640940460000|2021-12-31 08:47:40|3814.8|3806.1|3813.18|3804.48|3815.13|3806.43|3813.18|3804.48|35
1640940470000|2021-12-31 08:47:50|3813.77|3805.07|3812.73|3804.03|3813.77|3805.07|3812.73|3804.03|25
1640940480000|2021-12-31 08:48:00|3812.67|3803.97|3812.5|3803.8|3812.84|3804.14|3812.4|3803.7|22
1640940490000|2021-12-31 08:48:10|3812.6|3803.9|3813.38|3804.68|3813.43|3804.73|3812.6|3803.9|27
1640940500000|2021-12-31 08:48:20|3813.45|3804.75|3812.78|3804.08|3813.45|3804.75|3812.35|3803.65|39
1640940510000|2021-12-31 08:48:30|3812.65|3803.95|3812.33|3803.63|3812.65|3803.95|3811.74|3803.04|28
1640940520000|2021-12-31 08:48:40|3812.34|3803.64|3812.04|3803.34|3812.58|3803.88|3811.24|3802.54|29
1640940530000|2021-12-31 08:48:50|3812.29|3803.59|3811.86|3803.16|3812.29|3803.59|3811.62|3802.92|32
1640940540000|2021-12-31 08:49:00|3811.94|3803.24|3814.58|3805.88|3815.15|3806.45|3811.94|3803.24|38
1640940550000|2021-12-31 08:49:10|3814.46|3805.76|3811.77|3803.07|3814.46|3805.76|3811.58|3802.88|40
1640940560000|2021-12-31 08:49:20|3811.67|3802.97|3810.4|3801.7|3811.67|3802.97|3810.39|3801.69|30
1640940570000|2021-12-31 08:49:30|3810.38|3801.68|3810.61|3801.91|3811.23|3802.53|3809.91|3801.21|33
1640940580000|2021-12-31 08:49:40|3810.49|3801.79|3811.11|3802.41|3811.43|3802.73|3810.35|3801.65|37
1640940590000|2021-12-31 08:49:50|3811|3802.3|3810.44|3801.74|3811.22|3802.52|3809.56|3800.86|38
1640940600000|2021-12-31 08:50:00|3810.55|3801.85|3811.52|3802.82|3811.52|3802.82|3809.76|3801.06|35
1640940610000|2021-12-31 08:50:10|3811.53|3802.83|3811.14|3802.44|3811.53|3802.83|3811.14|3802.44|24
1640940620000|2021-12-31 08:50:20|3811.1|3802.4|3811.3|3802.6|3813.25|3804.55|3811.09|3802.39|35
1640940630000|2021-12-31 08:50:30|3811.39|3802.69|3811.95|3803.25|3812.73|3804.03|3811.23|3802.53|19
1640940640000|2021-12-31 08:50:40|3811.93|3803.23|3811.76|3803.06|3812.27|3803.57|3811.7|3803|13
1640940650000|2021-12-31 08:50:50|3811.4|3802.7|3811.22|3802.52|3811.4|3802.7|3811.13|3802.43|13
1640940660000|2021-12-31 08:51:00|3811.2|3802.5|3812.62|3803.92|3812.62|3803.92|3811.2|3802.5|31
1640940670000|2021-12-31 08:51:10|3812.41|3803.71|3812.24|3803.54|3812.41|3803.71|3811.22|3802.52|33
1640940680000|2021-12-31 08:51:20|3812.23|3803.53|3812.36|3803.66|3812.39|3803.69|3811.2|3802.5|30
1640940690000|2021-12-31 08:51:30|3812.02|3803.32|3811.01|3802.31|3812.31|3803.61|3810.56|3801.86|35
1640940700000|2021-12-31 08:51:40|3811.31|3802.61|3808.99|3800.29|3811.34|3802.64|3808.02|3799.32|35
1640940710000|2021-12-31 08:51:50|3808.71|3800.01|3808.61|3799.91|3809.4|3800.7|3807.58|3798.88|38
1640940720000|2021-12-31 08:52:00|3808.65|3799.95|3810.59|3801.89|3810.59|3801.89|3807.91|3799.21|35
1640940730000|2021-12-31 08:52:10|3810.21|3801.51|3810.93|3802.23|3811.15|3802.45|3810.21|3801.51|39
1640940740000|2021-12-31 08:52:20|3810.94|3802.24|3812.35|3803.65|3812.39|3803.69|3810.43|3801.73|38
1640940750000|2021-12-31 08:52:30|3812.31|3803.61|3811.87|3803.17|3812.62|3803.92|3811.53|3802.83|39
1640940760000|2021-12-31 08:52:40|3811.92|3803.22|3811.71|3803.01|3812.31|3803.61|3810.29|3801.59|39
1640940770000|2021-12-31 08:52:50|3811.7|3803|3809.94|3801.24|3811.81|3803.11|3809.61|3800.91|39
1640940780000|2021-12-31 08:53:00|3810.47|3801.77|3811.33|3802.63|3812|3803.3|3810.47|3801.77|37
1640940790000|2021-12-31 08:53:10|3811.34|3802.64|3810.53|3801.83|3811.52|3802.82|3810.3|3801.6|34
1640940800000|2021-12-31 08:53:20|3810.56|3801.86|3810.41|3801.71|3810.73|3802.03|3810.16|3801.46|30
1640940810000|2021-12-31 08:53:30|3810.27|3801.57|3809.68|3800.98|3810.7|3802|3809.4|3800.7|32
1640940820000|2021-12-31 08:53:40|3809.15|3800.45|3807.91|3799.21|3809.15|3800.45|3807.6|3798.9|36
1640940830000|2021-12-31 08:53:50|3807.87|3799.17|3805.73|3797.03|3808.22|3799.52|3805.73|3797.03|40
1640940840000|2021-12-31 08:54:00|3805.91|3797.21|3805.18|3796.48|3806.65|3797.95|3805.18|3796.48|37
1640940850000|2021-12-31 08:54:10|3805.21|3796.51|3803.66|3794.96|3805.21|3796.51|3802.87|3794.17|37
1640940860000|2021-12-31 08:54:20|3803.74|3795.04|3803.29|3794.59|3803.74|3795.04|3802.05|3793.35|39
1640940870000|2021-12-31 08:54:30|3803.4|3794.7|3804.44|3795.74|3804.52|3795.82|3803.13|3794.43|39
1640940880000|2021-12-31 08:54:40|3804.43|3795.73|3803.74|3795.04|3804.74|3796.04|3802.82|3794.12|39
1640940890000|2021-12-31 08:54:50|3804.04|3795.34|3804.38|3795.68|3804.38|3795.68|3803.31|3794.61|31
1640940900000|2021-12-31 08:55:00|3804.39|3795.69|3806.8|3798.1|3806.98|3798.28|3804.11|3795.41|38
1640940910000|2021-12-31 08:55:10|3806.87|3798.17|3806.92|3798.22|3806.92|3798.22|3804.44|3795.74|38
1640940920000|2021-12-31 08:55:20|3806.83|3798.13|3806.58|3797.88|3806.87|3798.17|3805.88|3797.18|36
1640940930000|2021-12-31 08:55:30|3806.25|3797.55|3805.2|3796.5|3806.35|3797.65|3804.13|3795.43|39
1640940940000|2021-12-31 08:55:40|3805.04|3796.34|3803.4|3794.7|3805.57|3796.87|3803.4|3794.7|35
1640940950000|2021-12-31 08:55:50|3803.41|3794.71|3804.04|3795.34|3804.06|3795.36|3802.33|3793.63|37
1640940960000|2021-12-31 08:56:00|3804.05|3795.35|3807.38|3798.68|3807.38|3798.68|3803.74|3795.04|38
1640940970000|2021-12-31 08:56:10|3807.31|3798.61|3806.29|3797.59|3807.57|3798.87|3806.24|3797.54|31
1640940980000|2021-12-31 08:56:20|3806.27|3797.57|3807.66|3798.96|3807.66|3798.96|3805.4|3796.7|38
1640940990000|2021-12-31 08:56:30|3807.52|3798.82|3808.11|3799.41|3808.32|3799.62|3806.97|3798.27|37
1640941000000|2021-12-31 08:56:40|3808.01|3799.31|3808.11|3799.41|3808.42|3799.72|3807.48|3798.78|38
1640941010000|2021-12-31 08:56:50|3808.16|3799.46|3808.43|3799.73|3808.47|3799.77|3808.15|3799.45|26
1640941020000|2021-12-31 08:57:00|3808.58|3799.88|3810.35|3801.65|3810.35|3801.65|3808.58|3799.88|30
1640941030000|2021-12-31 08:57:10|3810.53|3801.83|3809.72|3801.02|3810.53|3801.83|3809.58|3800.88|34
1640941040000|2021-12-31 08:57:20|3809.61|3800.91|3806.94|3798.24|3809.61|3800.91|3806.85|3798.15|32
1640941050000|2021-12-31 08:57:30|3806.93|3798.23|3804.64|3795.94|3807.26|3798.56|3804.18|3795.48|36
1640941060000|2021-12-31 08:57:40|3804.75|3796.05|3805.21|3796.51|3805.82|3797.12|3804.62|3795.92|37
1640941070000|2021-12-31 08:57:50|3805.2|3796.5|3803.79|3795.09|3805.31|3796.61|3803.69|3794.99|36
1640941080000|2021-12-31 08:58:00|3803.78|3795.08|3804.05|3795.35|3804.49|3795.79|3803.46|3794.76|34
1640941090000|2021-12-31 08:58:10|3804.07|3795.37|3803.97|3795.27|3804.41|3795.71|3803.95|3795.25|25
1640941100000|2021-12-31 08:58:20|3804|3795.3|3804.31|3795.61|3804.32|3795.62|3803.94|3795.24|26
1640941110000|2021-12-31 08:58:30|3804.28|3795.58|3805.15|3796.45|3805.19|3796.49|3804.18|3795.48|20
1640941120000|2021-12-31 08:58:40|3805.26|3796.56|3803.44|3794.74|3805.27|3796.57|3803.4|3794.7|28
1640941130000|2021-12-31 08:58:50|3803.51|3794.81|3803.75|3795.05|3803.9|3795.2|3803.22|3794.52|25
1640941140000|2021-12-31 08:59:00|3803.74|3795.04|3802.37|3793.67|3803.74|3795.04|3802.16|3793.46|38
1640941150000|2021-12-31 08:59:10|3802.36|3793.66|3802.52|3793.82|3802.62|3793.92|3802.06|3793.36|30
1640941160000|2021-12-31 08:59:20|3802.44|3793.74|3804.76|3796.06|3804.84|3796.14|3802.4|3793.7|35
1640941170000|2021-12-31 08:59:30|3804.8|3796.1|3804.11|3795.41|3805.7|3797|3804.11|3795.41|37
1640941180000|2021-12-31 08:59:40|3804.09|3795.39|3804.95|3796.25|3805.43|3796.73|3804.09|3795.39|28
1640941190000|2021-12-31 08:59:50|3804.97|3796.27|3804.85|3796.15|3805.04|3796.34|3804.83|3796.13|20
1640941200000|2021-12-31 09:00:00|3804.96|3796.26|3809.19|3800.49|3809.24|3800.54|3804.96|3796.26|38
1640941210000|2021-12-31 09:00:10|3809.18|3800.48|3808.03|3799.33|3810.56|3801.86|3807.95|3799.25|37
1640941220000|2021-12-31 09:00:20|3808.02|3799.32|3809.25|3800.55|3809.65|3800.95|3808.02|3799.32|35
1640941230000|2021-12-31 09:00:30|3809.31|3800.61|3809.17|3800.47|3810.17|3801.47|3808.75|3800.05|38
1640941240000|2021-12-31 09:00:40|3809.14|3800.44|3810.62|3801.92|3811.51|3802.81|3809.14|3800.44|37
1640941250000|2021-12-31 09:00:50|3810.56|3801.86|3809.97|3801.27|3810.7|3802|3809.84|3801.14|37
1640941260000|2021-12-31 09:01:00|3810.04|3801.34|3805.95|3797.25|3810.08|3801.38|3805.49|3796.79|38
1640941270000|2021-12-31 09:01:10|3806.09|3797.39|3807.81|3799.11|3808.01|3799.31|3805.96|3797.26|38
1640941280000|2021-12-31 09:01:20|3807.67|3798.97|3810.33|3801.63|3810.33|3801.63|3807.55|3798.85|32
1640941290000|2021-12-31 09:01:30|3810.19|3801.49|3810.09|3801.39|3810.19|3801.49|3809.75|3801.05|38
1640941300000|2021-12-31 09:01:40|3810.06|3801.36|3810.31|3801.61|3810.61|3801.91|3809.99|3801.29|32
1640941310000|2021-12-31 09:01:50|3810.23|3801.53|3811.86|3803.16|3811.98|3803.28|3810.12|3801.42|34
1640941320000|2021-12-31 09:02:00|3811.83|3803.13|3811.88|3803.18|3812.5|3803.8|3811.51|3802.81|38
1640941330000|2021-12-31 09:02:10|3811.94|3803.24|3811.57|3802.87|3812.41|3803.71|3811.21|3802.51|23
1640941340000|2021-12-31 09:02:20|3811.51|3802.81|3811.1|3802.4|3812.1|3803.4|3810.81|3802.11|36
1640941350000|2021-12-31 09:02:30|3811.03|3802.33|3809.3|3800.6|3811.28|3802.58|3809.3|3800.6|35
1640941360000|2021-12-31 09:02:40|3809.15|3800.45|3809.39|3800.69|3809.43|3800.73|3808.89|3800.19|35
1640941370000|2021-12-31 09:02:50|3809.44|3800.74|3809.21|3800.51|3810.29|3801.59|3809.07|3800.37|33
1640941380000|2021-12-31 09:03:00|3809.11|3800.41|3807.93|3799.23|3809.11|3800.41|3807.91|3799.21|34
1640941390000|2021-12-31 09:03:10|3807.91|3799.21|3808.26|3799.56|3808.35|3799.65|3807.02|3798.32|32
1640941400000|2021-12-31 09:03:20|3808.32|3799.62|3809.69|3800.99|3809.82|3801.12|3808.19|3799.49|30
1640941410000|2021-12-31 09:03:30|3809.73|3801.03|3810.14|3801.44|3810.14|3801.44|3809.62|3800.92|26
1640941420000|2021-12-31 09:03:40|3810.03|3801.33|3810.7|3802|3811.08|3802.38|3809.75|3801.05|35
1640941430000|2021-12-31 09:03:50|3808.99|3800.29|3810.75|3802.05|3810.75|3802.05|3808.52|3799.82|37
1640941440000|2021-12-31 09:04:00|3810.79|3802.09|3808.68|3799.98|3811.33|3802.63|3808.68|3799.98|38
1640941450000|2021-12-31 09:04:10|3808.39|3799.69|3806.61|3797.91|3808.6|3799.9|3806.18|3797.48|37
1640941460000|2021-12-31 09:04:20|3806.19|3797.49|3806.86|3798.16|3807.11|3798.41|3806.18|3797.48|32
1640941470000|2021-12-31 09:04:30|3806.81|3798.11|3806.92|3798.22|3807.03|3798.33|3806.75|3798.05|34
1640941480000|2021-12-31 09:04:40|3806.91|3798.21|3806.89|3798.19|3808.1|3799.4|3806.66|3797.96|37
1640941490000|2021-12-31 09:04:50|3806.9|3798.2|3805.06|3796.36|3806.9|3798.2|3804.67|3795.97|37
1640941500000|2021-12-31 09:05:00|3805.14|3796.44|3803.73|3795.03|3805.49|3796.79|3803.73|3795.03|35
1640941510000|2021-12-31 09:05:10|3803.65|3794.95|3804.14|3795.44|3804.34|3795.64|3803.65|3794.95|39
1640941520000|2021-12-31 09:05:20|3804.11|3795.41|3806.89|3798.19|3806.89|3798.19|3804.02|3795.32|38
1640941530000|2021-12-31 09:05:30|3806.86|3798.16|3805.9|3797.2|3806.86|3798.16|3805.9|3797.2|29
1640941540000|2021-12-31 09:05:40|3805.94|3797.24|3805.65|3796.95|3806.2|3797.5|3805.56|3796.86|23
1640941550000|2021-12-31 09:05:50|3805.69|3796.99|3804.52|3795.82|3805.73|3797.03|3804.44|3795.74|34
1640941560000|2021-12-31 09:06:00|3804.54|3795.84|3805.65|3796.95|3805.83|3797.13|3804.22|3795.52|32
1640941570000|2021-12-31 09:06:10|3805.62|3796.92|3805.48|3796.78|3805.72|3797.02|3805.38|3796.68|35
1640941580000|2021-12-31 09:06:20|3805.49|3796.79|3805.52|3796.82|3805.61|3796.91|3805.37|3796.67|27
1640941590000|2021-12-31 09:06:30|3805.53|3796.83|3807.17|3798.47|3807.17|3798.47|3805.49|3796.79|31
1640941600000|2021-12-31 09:06:40|3807.3|3798.6|3806.91|3798.21|3808|3799.3|3806.22|3797.52|35
1640941610000|2021-12-31 09:06:50|3806.83|3798.13|3806.06|3797.36|3806.93|3798.23|3805.84|3797.14|38
1640941620000|2021-12-31 09:07:00|3806.07|3797.37|3806.07|3797.37|3806.23|3797.53|3806.03|3797.33|33
1640941630000|2021-12-31 09:07:10|3805.77|3797.07|3806.84|3798.14|3807.04|3798.34|3805.77|3797.07|36
1640941640000|2021-12-31 09:07:20|3806.9|3798.2|3806.56|3797.86|3806.9|3798.2|3806.16|3797.46|33
1640941650000|2021-12-31 09:07:30|3806.67|3797.97|3806.5|3797.8|3806.74|3798.04|3806.49|3797.79|22
1640941660000|2021-12-31 09:07:40|3806.64|3797.94|3807.35|3798.65|3807.57|3798.87|3806.64|3797.94|22
1640941670000|2021-12-31 09:07:50|3807.37|3798.67|3809.02|3800.32|3809.22|3800.52|3807.37|3798.67|30
1640941680000|2021-12-31 09:08:00|3809.16|3800.46|3809.07|3800.37|3809.38|3800.68|3809|3800.3|18
1640941690000|2021-12-31 09:08:10|3809.09|3800.39|3808.57|3799.87|3809.09|3800.39|3808.57|3799.87|23
1640941700000|2021-12-31 09:08:20|3808.56|3799.86|3807.44|3798.74|3808.58|3799.88|3806.84|3798.14|26
1640941710000|2021-12-31 09:08:30|3807.47|3798.77|3807.09|3798.39|3807.63|3798.93|3806.88|3798.18|34
1640941720000|2021-12-31 09:08:40|3807.08|3798.38|3807.05|3798.35|3807.48|3798.78|3806.95|3798.25|28
1640941730000|2021-12-31 09:08:50|3807.19|3798.49|3808.07|3799.37|3808.2|3799.5|3807.1|3798.4|37
1640941740000|2021-12-31 09:09:00|3808.17|3799.47|3808.35|3799.65|3808.46|3799.76|3807.88|3799.18|30
1640941750000|2021-12-31 09:09:10|3808.34|3799.64|3809.05|3800.35|3809.15|3800.45|3808.09|3799.39|29
1640941760000|2021-12-31 09:09:20|3809.21|3800.51|3809|3800.3|3809.21|3800.51|3808.7|3800|35
1640941770000|2021-12-31 09:09:30|3809.08|3800.38|3810.66|3801.96|3810.66|3801.96|3808.99|3800.29|35
1640941780000|2021-12-31 09:09:40|3810.6|3801.9|3810.57|3801.87|3810.94|3802.24|3810.04|3801.34|35
1640941790000|2021-12-31 09:09:50|3810.47|3801.77|3810.71|3802.01|3810.71|3802.01|3810.4|3801.7|18
1640941800000|2021-12-31 09:10:00|3810.56|3801.86|3811.21|3802.51|3811.31|3802.61|3810.56|3801.86|27
1640941810000|2021-12-31 09:10:10|3811.25|3802.55|3810.79|3802.09|3811.26|3802.56|3810.6|3801.9|34
1640941820000|2021-12-31 09:10:20|3810.87|3802.17|3810.66|3801.96|3810.87|3802.17|3810.48|3801.78|25
1640941830000|2021-12-31 09:10:30|3810.62|3801.92|3810.64|3801.94|3810.68|3801.98|3810.55|3801.85|24
1640941840000|2021-12-31 09:10:40|3810.75|3802.05|3811.8|3803.1|3811.8|3803.1|3810.64|3801.94|30
1640941850000|2021-12-31 09:10:50|3812.23|3803.53|3813.01|3804.31|3813.15|3804.45|3812.23|3803.53|33
1640941860000|2021-12-31 09:11:00|3813.25|3804.55|3814.44|3805.74|3814.68|3805.98|3812.96|3804.26|39
1640941870000|2021-12-31 09:11:10|3814.43|3805.73|3814.31|3805.61|3814.56|3805.86|3814.29|3805.59|36
1640941880000|2021-12-31 09:11:20|3814.32|3805.62|3813.95|3805.25|3814.42|3805.72|3813.42|3804.72|37
1640941890000|2021-12-31 09:11:30|3813.99|3805.29|3813.17|3804.47|3814.02|3805.32|3813.13|3804.43|35
1640941900000|2021-12-31 09:11:40|3813.24|3804.54|3813.48|3804.78|3813.55|3804.85|3812.44|3803.74|36
1640941910000|2021-12-31 09:11:50|3813.54|3804.84|3812.87|3804.17|3813.56|3804.86|3812.87|3804.17|33
1640941920000|2021-12-31 09:12:00|3813|3804.3|3813.42|3804.72|3813.43|3804.73|3813|3804.3|30
1640941930000|2021-12-31 09:12:10|3813.53|3804.83|3814.11|3805.41|3814.19|3805.49|3813.53|3804.83|33
1640941940000|2021-12-31 09:12:20|3814.12|3805.42|3814.77|3806.07|3814.77|3806.07|3814.12|3805.42|31
1640941950000|2021-12-31 09:12:30|3814.74|3806.04|3814.68|3805.98|3815.04|3806.34|3814.67|3805.97|26
1640941960000|2021-12-31 09:12:40|3814.67|3805.97|3814.3|3805.6|3814.67|3805.97|3814.17|3805.47|20
1640941970000|2021-12-31 09:12:50|3814.31|3805.61|3814.6|3805.9|3814.68|3805.98|3814.31|3805.61|24
1640941980000|2021-12-31 09:13:00|3814.62|3805.92|3814.84|3806.14|3814.85|3806.15|3814.59|3805.89|19
1640941990000|2021-12-31 09:13:10|3814.89|3806.19|3814.99|3806.29|3814.99|3806.29|3814.72|3806.02|29
1640942000000|2021-12-31 09:13:20|3815.01|3806.31|3814.65|3805.95|3815.01|3806.31|3814.49|3805.79|31
1640942010000|2021-12-31 09:13:30|3814.75|3806.05|3815.16|3806.46|3815.34|3806.64|3814.59|3805.89|37
1640942020000|2021-12-31 09:13:40|3815.27|3806.57|3814.78|3806.08|3815.27|3806.57|3814.42|3805.72|28
1640942030000|2021-12-31 09:13:50|3814.89|3806.19|3815.27|3806.57|3815.27|3806.57|3814.35|3805.65|32
1640942040000|2021-12-31 09:14:00|3814.97|3806.27|3815.08|3806.38|3815.54|3806.84|3814.81|3806.11|35
1640942050000|2021-12-31 09:14:10|3815.04|3806.34|3815.29|3806.59|3815.6|3806.9|3814.95|3806.25|36
1640942060000|2021-12-31 09:14:20|3815.3|3806.6|3815.46|3806.76|3815.58|3806.88|3815.17|3806.47|15
1640942070000|2021-12-31 09:14:30|3815.54|3806.84|3815.47|3806.77|3815.99|3807.29|3815.47|3806.77|14
1640942080000|2021-12-31 09:14:40|3815.49|3806.79|3814.49|3805.79|3815.49|3806.79|3814.39|3805.69|32
1640942090000|2021-12-31 09:14:50|3814.47|3805.77|3813.4|3804.7|3814.47|3805.77|3813.28|3804.58|34
1640942100000|2021-12-31 09:15:00|3813.32|3804.62|3811.94|3803.24|3813.32|3804.62|3811.65|3802.95|36
1640942110000|2021-12-31 09:15:10|3811.88|3803.18|3812.2|3803.5|3812.91|3804.21|3811.67|3802.97|35
1640942120000|2021-12-31 09:15:20|3812.23|3803.53|3811.81|3803.11|3812.25|3803.55|3810.95|3802.25|35
1640942130000|2021-12-31 09:15:30|3811.66|3802.96|3813.31|3804.61|3813.31|3804.61|3811.42|3802.72|37
1640942140000|2021-12-31 09:15:40|3813.41|3804.71|3812.66|3803.96|3813.54|3804.84|3812.66|3803.96|33
1640942150000|2021-12-31 09:15:50|3812.69|3803.99|3813.75|3805.05|3814.2|3805.5|3812.47|3803.77|35
1640942160000|2021-12-31 09:16:00|3813.77|3805.07|3817.25|3808.55|3817.25|3808.55|3813.55|3804.85|38
1640942170000|2021-12-31 09:16:10|3817.33|3808.63|3816.75|3808.05|3817.33|3808.63|3816.61|3807.91|39
1640942180000|2021-12-31 09:16:20|3816.97|3808.27|3816.09|3807.39|3816.97|3808.27|3815.36|3806.66|35
1640942190000|2021-12-31 09:16:30|3816.08|3807.38|3814.82|3806.12|3816.08|3807.38|3813.86|3805.16|36
1640942200000|2021-12-31 09:16:40|3814.95|3806.25|3815.41|3806.71|3815.47|3806.77|3814.9|3806.2|33
1640942210000|2021-12-31 09:16:50|3814.83|3806.13|3814.86|3806.16|3814.9|3806.2|3814.41|3805.71|23
1640942220000|2021-12-31 09:17:00|3814.16|3805.46|3812.09|3803.39|3814.46|3805.76|3811.87|3803.17|32
1640942230000|2021-12-31 09:17:10|3811.97|3803.27|3811.97|3803.27|3812.06|3803.36|3811.7|3803|22
1640942240000|2021-12-31 09:17:20|3811.89|3803.19|3811.86|3803.16|3812.02|3803.32|3811.76|3803.06|25
1640942250000|2021-12-31 09:17:30|3811.85|3803.15|3810.81|3802.11|3811.87|3803.17|3810.45|3801.75|22
1640942260000|2021-12-31 09:17:40|3811.1|3802.4|3809.14|3800.44|3811.8|3803.1|3809.01|3800.31|34
1640942270000|2021-12-31 09:17:50|3809.33|3800.63|3807.88|3799.18|3809.33|3800.63|3807.88|3799.18|31
1640942280000|2021-12-31 09:18:00|3807.92|3799.22|3808.39|3799.69|3808.63|3799.93|3807.88|3799.18|25
1640942290000|2021-12-31 09:18:10|3808.56|3799.86|3807.98|3799.28|3808.73|3800.03|3807.97|3799.27|12
1640942300000|2021-12-31 09:18:20|3807.97|3799.27|3807.35|3798.65|3808.08|3799.38|3807.35|3798.65|11
1640942310000|2021-12-31 09:18:30|3807.34|3798.64|3806.28|3797.58|3807.34|3798.64|3806.17|3797.47|25
1640942320000|2021-12-31 09:18:40|3806.29|3797.59|3805.47|3796.77|3806.32|3797.62|3804.99|3796.29|12
1640942330000|2021-12-31 09:18:50|3805.52|3796.82|3805.67|3796.97|3805.83|3797.13|3805.52|3796.82|17
1640942340000|2021-12-31 09:19:00|3805.68|3796.98|3805.46|3796.76|3805.89|3797.19|3805.43|3796.73|34
1640942350000|2021-12-31 09:19:10|3805.47|3796.77|3804.99|3796.29|3805.72|3797.02|3804.96|3796.26|30
1640942360000|2021-12-31 09:19:20|3805|3796.3|3804.01|3795.31|3805.36|3796.66|3803.96|3795.26|27
1640942370000|2021-12-31 09:19:30|3803.81|3795.11|3804.95|3796.25|3805.41|3796.71|3803.8|3795.1|36
1640942380000|2021-12-31 09:19:40|3804.93|3796.23|3804.69|3795.99|3805.21|3796.51|3804.58|3795.88|29
1640942390000|2021-12-31 09:19:50|3804.94|3796.24|3801.48|3792.78|3805.34|3796.64|3801.29|3792.59|34
1640942400000|2021-12-31 09:20:00|3801.5|3792.8|3801.77|3793.07|3801.86|3793.16|3801.23|3792.53|35
1640942410000|2021-12-31 09:20:10|3801.74|3793.04|3801.66|3792.96|3802.12|3793.42|3801.66|3792.96|37
1640942420000|2021-12-31 09:20:20|3801.84|3793.14|3801.87|3793.17|3801.96|3793.26|3801.67|3792.97|33
1640942430000|2021-12-31 09:20:30|3802.05|3793.35|3801.24|3792.54|3802.05|3793.35|3801.2|3792.5|33
1640942440000|2021-12-31 09:20:40|3801.45|3792.75|3799.79|3791.09|3801.57|3792.87|3799.72|3791.02|31
1640942450000|2021-12-31 09:20:50|3799.78|3791.08|3799.51|3790.81|3799.95|3791.25|3798.91|3790.21|37
1640942460000|2021-12-31 09:21:00|3799.54|3790.84|3798.98|3790.28|3799.67|3790.97|3797.76|3789.06|39
1640942470000|2021-12-31 09:21:10|3799.01|3790.31|3799.14|3790.44|3799.2|3790.5|3798.67|3789.97|38
1640942480000|2021-12-31 09:21:20|3799.19|3790.49|3800.35|3791.65|3800.35|3791.65|3798.95|3790.25|38
1640942490000|2021-12-31 09:21:30|3800.88|3792.18|3802.92|3794.22|3803|3794.3|3800.82|3792.12|36
1640942500000|2021-12-31 09:21:40|3802.85|3794.15|3800.44|3791.74|3803.01|3794.31|3800.33|3791.63|39
1640942510000|2021-12-31 09:21:50|3800.7|3792|3801.73|3793.03|3801.74|3793.04|3800.28|3791.58|37
1640942520000|2021-12-31 09:22:00|3801.72|3793.02|3801.59|3792.89|3801.96|3793.26|3801.26|3792.56|34
1640942530000|2021-12-31 09:22:10|3801.6|3792.9|3800.33|3791.63|3801.6|3792.9|3799.78|3791.08|36
1640942540000|2021-12-31 09:22:20|3800.38|3791.68|3799.72|3791.02|3800.38|3791.68|3799.7|3791|35
1640942550000|2021-12-31 09:22:30|3799.76|3791.06|3800.07|3791.37|3800.16|3791.46|3799.73|3791.03|26
1640942560000|2021-12-31 09:22:40|3800.08|3791.38|3799.54|3790.84|3800.16|3791.46|3799.44|3790.74|32
1640942570000|2021-12-31 09:22:50|3799.46|3790.76|3800.37|3791.67|3800.48|3791.78|3799.09|3790.39|37
1640942580000|2021-12-31 09:23:00|3800.41|3791.71|3802.02|3793.32|3802.02|3793.32|3800.09|3791.39|39
1640942590000|2021-12-31 09:23:10|3802.3|3793.6|3800.01|3791.31|3802.3|3793.6|3799.95|3791.25|35
1640942600000|2021-12-31 09:23:20|3800|3791.3|3799.87|3791.17|3800.12|3791.42|3799.77|3791.07|29
1640942610000|2021-12-31 09:23:30|3799.98|3791.28|3798.77|3790.07|3799.98|3791.28|3798.67|3789.97|30
1640942620000|2021-12-31 09:23:40|3798.84|3790.14|3798.78|3790.08|3798.94|3790.24|3798.6|3789.9|32
1640942630000|2021-12-31 09:23:50|3798.83|3790.13|3799.13|3790.43|3799.25|3790.55|3798.67|3789.97|33
1640942640000|2021-12-31 09:24:00|3799.12|3790.42|3799.1|3790.4|3799.52|3790.82|3798.96|3790.26|28
1640942650000|2021-12-31 09:24:10|3799.15|3790.45|3798.39|3789.69|3799.15|3790.45|3798.33|3789.63|34
1640942660000|2021-12-31 09:24:20|3798.35|3789.65|3798.81|3790.11|3798.89|3790.19|3798.26|3789.56|35
1640942670000|2021-12-31 09:24:30|3798.86|3790.16|3799.19|3790.49|3799.83|3791.13|3798.7|3790|37
1640942680000|2021-12-31 09:24:40|3799.17|3790.47|3798.3|3789.6|3799.44|3790.74|3797.83|3789.13|38
1640942690000|2021-12-31 09:24:50|3798.31|3789.61|3798.6|3789.9|3798.7|3790|3797.44|3788.74|29
1640942700000|2021-12-31 09:25:00|3798.58|3789.88|3797.68|3788.98|3798.73|3790.03|3797.2|3788.5|35
1640942710000|2021-12-31 09:25:10|3797.76|3789.06|3797.63|3788.93|3798.48|3789.78|3797.45|3788.75|35
1640942720000|2021-12-31 09:25:20|3797.64|3788.94|3798.09|3789.39|3798.26|3789.56|3797.43|3788.73|36
1640942730000|2021-12-31 09:25:30|3798.11|3789.41|3796.52|3787.82|3798.16|3789.46|3796.36|3787.66|36
1640942740000|2021-12-31 09:25:40|3796.51|3787.81|3797.47|3788.77|3797.47|3788.77|3796.51|3787.81|35
1640942750000|2021-12-31 09:25:50|3797.6|3788.9|3798.92|3790.22|3799.29|3790.59|3797.6|3788.9|35
1640942760000|2021-12-31 09:26:00|3798.9|3790.2|3798.41|3789.71|3799.41|3790.71|3798.41|3789.71|34
1640942770000|2021-12-31 09:26:10|3798.67|3789.97|3799.33|3790.63|3799.33|3790.63|3798.67|3789.97|32
1640942780000|2021-12-31 09:26:20|3799.48|3790.78|3801.42|3792.72|3801.83|3793.13|3799.48|3790.78|39
1640942790000|2021-12-31 09:26:30|3801.44|3792.74|3800.73|3792.03|3801.54|3792.84|3800.54|3791.84|38
1640942800000|2021-12-31 09:26:40|3800.88|3792.18|3800.79|3792.09|3801.41|3792.71|3800.6|3791.9|37
1640942810000|2021-12-31 09:26:50|3800.78|3792.08|3800.55|3791.85|3800.9|3792.2|3800.35|3791.65|32
1640942820000|2021-12-31 09:27:00|3800.71|3792.01|3800.3|3791.6|3800.76|3792.06|3799.7|3791|33
1640942830000|2021-12-31 09:27:10|3800.31|3791.61|3800.38|3791.68|3800.49|3791.79|3800.04|3791.34|30
1640942840000|2021-12-31 09:27:20|3800.48|3791.78|3800.01|3791.31|3800.6|3791.9|3799.87|3791.17|37
1640942850000|2021-12-31 09:27:30|3800.18|3791.48|3800.32|3791.62|3800.36|3791.66|3800.07|3791.37|30
1640942860000|2021-12-31 09:27:40|3800.44|3791.74|3799.96|3791.26|3800.51|3791.81|3799.95|3791.25|31
1640942870000|2021-12-31 09:27:50|3800.14|3791.44|3799.27|3790.57|3800.18|3791.48|3799.26|3790.56|34
1640942880000|2021-12-31 09:28:00|3799.29|3790.59|3798.74|3790.04|3799.49|3790.79|3798.64|3789.94|35
1640942890000|2021-12-31 09:28:10|3798.8|3790.1|3798.57|3789.87|3798.88|3790.18|3798.56|3789.86|33
1640942900000|2021-12-31 09:28:20|3798.63|3789.93|3798.77|3790.07|3798.87|3790.17|3798.63|3789.93|22
1640942910000|2021-12-31 09:28:30|3798.6|3789.9|3798.6|3789.9|3798.76|3790.06|3798.1|3789.4|28
1640942920000|2021-12-31 09:28:40|3798.62|3789.92|3799.34|3790.64|3799.66|3790.96|3798.55|3789.85|30
1640942930000|2021-12-31 09:28:50|3799.35|3790.65|3799.26|3790.56|3799.35|3790.65|3798.91|3790.21|21
1640942940000|2021-12-31 09:29:00|3798.72|3790.02|3799.32|3790.62|3799.33|3790.63|3798.57|3789.87|33
1640942950000|2021-12-31 09:29:10|3799.2|3790.5|3799.15|3790.45|3799.34|3790.64|3798.93|3790.23|26
1640942960000|2021-12-31 09:29:20|3799.12|3790.42|3799.52|3790.82|3799.92|3791.22|3799.12|3790.42|20
1640942970000|2021-12-31 09:29:30|3799.6|3790.9|3802.63|3793.93|3802.63|3793.93|3799.6|3790.9|27
1640942980000|2021-12-31 09:29:40|3802.57|3793.87|3805.38|3796.68|3805.42|3796.72|3801.31|3792.61|35
1640942990000|2021-12-31 09:29:50|3805.44|3796.74|3802.86|3794.16|3805.62|3796.92|3802.01|3793.31|35
1640943000000|2021-12-31 09:30:00|3802.83|3794.13|3803.83|3795.13|3803.86|3795.16|3802.83|3794.13|31
1640943010000|2021-12-31 09:30:10|3803.87|3795.17|3805.03|3796.33|3805.03|3796.33|3803.69|3794.99|35
1640943020000|2021-12-31 09:30:20|3805.02|3796.32|3805.85|3797.15|3806.05|3797.35|3804.81|3796.11|35
1640943030000|2021-12-31 09:30:30|3805.77|3797.07|3805.01|3796.31|3805.98|3797.28|3804.7|3796|36
1640943040000|2021-12-31 09:30:40|3805.02|3796.32|3805.44|3796.74|3805.49|3796.79|3804.93|3796.23|33
1640943050000|2021-12-31 09:30:50|3805.51|3796.81|3805.83|3797.13|3805.97|3797.27|3805.33|3796.63|38
1640943060000|2021-12-31 09:31:00|3805.72|3797.02|3805.22|3796.52|3805.94|3797.24|3804.98|3796.28|33
1640943070000|2021-12-31 09:31:10|3805.23|3796.53|3802.8|3794.1|3805.39|3796.69|3802.8|3794.1|36
1640943080000|2021-12-31 09:31:20|3803.09|3794.39|3802.96|3794.26|3803.15|3794.45|3802.69|3793.99|31
1640943090000|2021-12-31 09:31:30|3802.92|3794.22|3803.83|3795.13|3803.83|3795.13|3802.92|3794.22|34
1640943100000|2021-12-31 09:31:40|3803.65|3794.95|3803.28|3794.58|3803.85|3795.15|3803.28|3794.58|28
1640943110000|2021-12-31 09:31:50|3803.49|3794.79|3803.17|3794.47|3803.75|3795.05|3802.28|3793.58|33
1640943120000|2021-12-31 09:32:00|3803.16|3794.46|3803.29|3794.59|3803.6|3794.9|3802.47|3793.77|33
1640943130000|2021-12-31 09:32:10|3803.35|3794.65|3803.14|3794.44|3803.64|3794.94|3802.46|3793.76|28
1640943140000|2021-12-31 09:32:20|3803.13|3794.43|3804.31|3795.61|3804.57|3795.87|3803.13|3794.43|33
1640943150000|2021-12-31 09:32:30|3804.32|3795.62|3802.47|3793.77|3804.32|3795.62|3802.26|3793.56|34
1640943160000|2021-12-31 09:32:40|3802.4|3793.7|3801.62|3792.92|3802.4|3793.7|3801.62|3792.92|24
1640943170000|2021-12-31 09:32:50|3801.23|3792.53|3800.27|3791.57|3801.72|3793.02|3800.23|3791.53|31
1640943180000|2021-12-31 09:33:00|3800.22|3791.52|3799.6|3790.9|3800.47|3791.77|3799.55|3790.85|29
1640943190000|2021-12-31 09:33:10|3799.55|3790.85|3798.16|3789.46|3799.55|3790.85|3797.87|3789.17|35
1640943200000|2021-12-31 09:33:20|3798.49|3789.79|3797.3|3788.6|3798.59|3789.89|3797.3|3788.6|34
1640943210000|2021-12-31 09:33:30|3797.55|3788.85|3797.38|3788.68|3797.69|3788.99|3797.27|3788.57|36
1640943220000|2021-12-31 09:33:40|3797.36|3788.66|3797.31|3788.61|3797.64|3788.94|3797.14|3788.44|29
1640943230000|2021-12-31 09:33:50|3797.3|3788.6|3796.87|3788.17|3797.64|3788.94|3796.67|3787.97|32
1640943240000|2021-12-31 09:34:00|3796.9|3788.2|3796.73|3788.03|3797.13|3788.43|3796.35|3787.65|36
1640943250000|2021-12-31 09:34:10|3796.36|3787.66|3796.69|3787.99|3797.16|3788.46|3795.89|3787.19|25
1640943260000|2021-12-31 09:34:20|3796.7|3788|3795.85|3787.15|3797.37|3788.67|3795.8|3787.1|30
1640943270000|2021-12-31 09:34:30|3795.79|3787.09|3796.21|3787.51|3796.47|3787.77|3795.57|3786.87|26
1640943280000|2021-12-31 09:34:40|3796.29|3787.59|3795.95|3787.25|3796.4|3787.7|3795.48|3786.78|31
1640943290000|2021-12-31 09:34:50|3795.96|3787.26|3795.97|3787.27|3796.28|3787.58|3795.95|3787.25|25
1640943300000|2021-12-31 09:35:00|3795.77|3787.07|3796.52|3787.82|3796.58|3787.88|3795.66|3786.96|33
1640943310000|2021-12-31 09:35:10|3796.5|3787.8|3798.33|3789.63|3798.42|3789.72|3796.13|3787.43|35
1640943320000|2021-12-31 09:35:20|3798.47|3789.77|3797.79|3789.09|3798.84|3790.14|3797.61|3788.91|35
1640943330000|2021-12-31 09:35:30|3797.78|3789.08|3796.91|3788.21|3797.84|3789.14|3796.82|3788.12|35
1640943340000|2021-12-31 09:35:40|3797.16|3788.46|3795.86|3787.16|3797.23|3788.53|3795.75|3787.05|36
1640943350000|2021-12-31 09:35:50|3795.85|3787.15|3794.65|3785.95|3796.04|3787.34|3794.51|3785.81|37
1640943360000|2021-12-31 09:36:00|3794.66|3785.96|3794.83|3786.13|3794.98|3786.28|3793.91|3785.21|29
1640943370000|2021-12-31 09:36:10|3794.76|3786.06|3794.4|3785.7|3794.84|3786.14|3794.4|3785.7|33
1640943380000|2021-12-31 09:36:20|3794.66|3785.96|3795.29|3786.59|3795.42|3786.72|3794.47|3785.77|32
1640943390000|2021-12-31 09:36:30|3795.28|3786.58|3795.1|3786.4|3795.57|3786.87|3795.07|3786.37|33
1640943400000|2021-12-31 09:36:40|3795.09|3786.39|3795.5|3786.8|3795.5|3786.8|3795.08|3786.38|36
1640943410000|2021-12-31 09:36:50|3795.59|3786.89|3796.8|3788.1|3796.95|3788.25|3795.59|3786.89|32
1640943420000|2021-12-31 09:37:00|3796.91|3788.21|3797.66|3788.96|3798.18|3789.48|3796.8|3788.1|28
1640943430000|2021-12-31 09:37:10|3797.68|3788.98|3797.74|3789.04|3798.15|3789.45|3797.41|3788.71|30
1640943440000|2021-12-31 09:37:20|3798.15|3789.45|3798.14|3789.44|3798.41|3789.71|3797.64|3788.94|27
1640943450000|2021-12-31 09:37:30|3798.38|3789.68|3798.07|3789.37|3798.39|3789.69|3797.84|3789.14|34
1640943460000|2021-12-31 09:37:40|3797.94|3789.24|3798.16|3789.46|3798.38|3789.68|3797.82|3789.12|33
1640943470000|2021-12-31 09:37:50|3798.29|3789.59|3797.56|3788.86|3798.99|3790.29|3797.53|3788.83|34
1640943480000|2021-12-31 09:38:00|3797.58|3788.88|3797.83|3789.13|3798.24|3789.54|3797.57|3788.87|35
1640943490000|2021-12-31 09:38:10|3797.88|3789.18|3798.47|3789.77|3798.63|3789.93|3797.88|3789.18|17
1640943500000|2021-12-31 09:38:20|3798.63|3789.93|3797.27|3788.57|3798.83|3790.13|3797.27|3788.57|34
1640943510000|2021-12-31 09:38:30|3797.34|3788.64|3797.83|3789.13|3797.83|3789.13|3797.25|3788.55|28
1640943520000|2021-12-31 09:38:40|3797.92|3789.22|3798.22|3789.52|3798.23|3789.53|3797.8|3789.1|21
1640943530000|2021-12-31 09:38:50|3798.23|3789.53|3798.21|3789.51|3798.27|3789.57|3798.11|3789.41|22
1640943540000|2021-12-31 09:39:00|3798.23|3789.53|3799.13|3790.43|3799.13|3790.43|3798.22|3789.52|32
1640943550000|2021-12-31 09:39:10|3799.06|3790.36|3799.24|3790.54|3799.24|3790.54|3799.05|3790.35|32
1640943560000|2021-12-31 09:39:20|3799.11|3790.41|3797.5|3788.8|3799.24|3790.54|3797.5|3788.8|33
1640943570000|2021-12-31 09:39:30|3797.68|3788.98|3795.57|3786.87|3797.68|3788.98|3795.44|3786.74|29
1640943580000|2021-12-31 09:39:40|3795.55|3786.85|3797.22|3788.52|3797.25|3788.55|3795.55|3786.85|33
1640943590000|2021-12-31 09:39:50|3797.21|3788.51|3796.89|3788.19|3797.21|3788.51|3796.33|3787.63|30
1640943600000|2021-12-31 09:40:00|3796.84|3788.14|3795.9|3787.2|3797.06|3788.36|3795.55|3786.85|36
1640943610000|2021-12-31 09:40:10|3795.87|3787.17|3795.85|3787.15|3795.94|3787.24|3795.85|3787.15|12
1640943620000|2021-12-31 09:40:20|3795.79|3787.09|3795.78|3787.08|3795.85|3787.15|3795.74|3787.04|19
1640943630000|2021-12-31 09:40:30|3795.74|3787.04|3797.31|3788.61|3797.34|3788.64|3795.74|3787.04|27
1640943640000|2021-12-31 09:40:40|3797.3|3788.6|3797.94|3789.24|3798.33|3789.63|3797.3|3788.6|35
1640943650000|2021-12-31 09:40:50|3798.09|3789.39|3796.31|3787.61|3798.38|3789.68|3796.09|3787.39|35
1640943660000|2021-12-31 09:41:00|3796.18|3787.48|3795.74|3787.04|3796.29|3787.59|3795.74|3787.04|28
1640943670000|2021-12-31 09:41:10|3795.8|3787.1|3795.95|3787.25|3796.01|3787.31|3795.54|3786.84|29
1640943680000|2021-12-31 09:41:20|3795.99|3787.29|3796.04|3787.34|3796.05|3787.35|3795.85|3787.15|23
1640943690000|2021-12-31 09:41:30|3796.06|3787.36|3795.92|3787.22|3796.06|3787.36|3795.92|3787.22|3
1640943700000|2021-12-31 09:41:40|3796.02|3787.32|3796.54|3787.84|3796.54|3787.84|3795.98|3787.28|16
1640943710000|2021-12-31 09:41:50|3796.53|3787.83|3796.49|3787.79|3796.6|3787.9|3796.48|3787.78|17
1640943720000|2021-12-31 09:42:00|3796.46|3787.76|3796.43|3787.73|3796.49|3787.79|3796.27|3787.57|18
1640943730000|2021-12-31 09:42:10|3796.6|3787.9|3795.9|3787.2|3796.96|3788.26|3795.25|3786.55|34
1640943740000|2021-12-31 09:42:20|3795.87|3787.17|3795.23|3786.53|3795.92|3787.22|3794.61|3785.91|34
1640943750000|2021-12-31 09:42:30|3795.34|3786.64|3794.68|3785.98|3795.43|3786.73|3794.54|3785.84|37
1640943760000|2021-12-31 09:42:40|3794.66|3785.96|3795.34|3786.64|3795.6|3786.9|3794.66|3785.96|32
1640943770000|2021-12-31 09:42:50|3795.4|3786.7|3795.07|3786.37|3795.47|3786.77|3794.99|3786.29|29
1640943780000|2021-12-31 09:43:00|3795.05|3786.35|3794.75|3786.05|3795.44|3786.74|3794.27|3785.57|38
1640943790000|2021-12-31 09:43:10|3794.72|3786.02|3794.68|3785.98|3795.26|3786.56|3794.63|3785.93|32
1640943800000|2021-12-31 09:43:20|3794.82|3786.12|3795.18|3786.48|3796.27|3787.57|3794.68|3785.98|36
1640943810000|2021-12-31 09:43:30|3795.1|3786.4|3794.97|3786.27|3795.57|3786.87|3794.88|3786.18|32
1640943820000|2021-12-31 09:43:40|3794.99|3786.29|3796.04|3787.34|3796.75|3788.05|3794.58|3785.88|37
1640943830000|2021-12-31 09:43:50|3796.58|3787.88|3796.83|3788.13|3797.08|3788.38|3796.58|3787.88|39
1640943840000|2021-12-31 09:44:00|3796.93|3788.23|3797.1|3788.4|3797.23|3788.53|3796.31|3787.61|37
1640943850000|2021-12-31 09:44:10|3797.27|3788.57|3795.66|3786.96|3797.3|3788.6|3795.32|3786.62|29
1640943860000|2021-12-31 09:44:20|3795.54|3786.84|3794.89|3786.19|3795.97|3787.27|3794.6|3785.9|36
1640943870000|2021-12-31 09:44:30|3794.92|3786.22|3794.7|3786|3794.99|3786.29|3794.42|3785.72|30
1640943880000|2021-12-31 09:44:40|3794.84|3786.14|3795.71|3787.01|3796.31|3787.61|3794.74|3786.04|38
1640943890000|2021-12-31 09:44:50|3795.74|3787.04|3794.48|3785.78|3795.83|3787.13|3794.48|3785.78|29
1640943900000|2021-12-31 09:45:00|3794.56|3785.86|3796.43|3787.73|3796.65|3787.95|3794.56|3785.86|38
1640943910000|2021-12-31 09:45:10|3796.44|3787.74|3797.42|3788.72|3797.42|3788.72|3796.19|3787.49|34
1640943920000|2021-12-31 09:45:20|3797.29|3788.59|3795.35|3786.65|3797.76|3789.06|3795.35|3786.65|34
1640943930000|2021-12-31 09:45:30|3795.56|3786.86|3795.02|3786.32|3795.92|3787.22|3795|3786.3|30
1640943940000|2021-12-31 09:45:40|3795|3786.3|3795.33|3786.63|3795.59|3786.89|3794.97|3786.27|30
1640943950000|2021-12-31 09:45:50|3795.3|3786.6|3796.59|3787.89|3797.04|3788.34|3795.3|3786.6|33
1640943960000|2021-12-31 09:46:00|3796.54|3787.84|3796.94|3788.24|3797.09|3788.39|3796.52|3787.82|36
1640943970000|2021-12-31 09:46:10|3797.57|3788.87|3797.22|3788.52|3797.57|3788.87|3796.43|3787.73|32
1640943980000|2021-12-31 09:46:20|3797.52|3788.82|3797.26|3788.56|3797.73|3789.03|3797.04|3788.34|34
1640943990000|2021-12-31 09:46:30|3797.19|3788.49|3797.14|3788.44|3797.42|3788.72|3797.07|3788.37|19
1640944000000|2021-12-31 09:46:40|3797.21|3788.51|3798.71|3790.01|3798.91|3790.21|3797.21|3788.51|36
1640944010000|2021-12-31 09:46:50|3798.84|3790.14|3798.82|3790.12|3799.15|3790.45|3798.67|3789.97|32
1640944020000|2021-12-31 09:47:00|3798.85|3790.15|3799.35|3790.65|3799.48|3790.78|3798.75|3790.05|28
1640944030000|2021-12-31 09:47:10|3799.33|3790.63|3801.15|3792.45|3801.39|3792.69|3799.33|3790.63|26
1640944040000|2021-12-31 09:47:20|3801.11|3792.41|3801.84|3793.14|3801.84|3793.14|3800.82|3792.12|34
1640944050000|2021-12-31 09:47:30|3802.05|3793.35|3802.01|3793.31|3802.81|3794.11|3801.46|3792.76|26
1640944060000|2021-12-31 09:47:40|3802.02|3793.32|3802.01|3793.31|3802.11|3793.41|3801.2|3792.5|34
1640944070000|2021-12-31 09:47:50|3802.03|3793.33|3802.02|3793.32|3802.23|3793.53|3802.01|3793.31|10
1640944080000|2021-12-31 09:48:00|3802.01|3793.31|3802.03|3793.33|3802.27|3793.57|3802|3793.3|16
1640944090000|2021-12-31 09:48:10|3802|3793.3|3800.65|3791.95|3802.12|3793.42|3800.46|3791.76|23
1640944100000|2021-12-31 09:48:20|3800.71|3792.01|3801.36|3792.66|3801.85|3793.15|3800.35|3791.65|18
1640944110000|2021-12-31 09:48:30|3801.37|3792.67|3800.59|3791.89|3801.41|3792.71|3800.43|3791.73|27
1640944120000|2021-12-31 09:48:40|3800.11|3791.41|3799.59|3790.89|3800.11|3791.41|3799.21|3790.51|28
1640944130000|2021-12-31 09:48:50|3799.77|3791.07|3800.68|3791.98|3801.18|3792.48|3799.59|3790.89|31
1640944140000|2021-12-31 09:49:00|3801.07|3792.37|3798.86|3790.16|3801.2|3792.5|3798.82|3790.12|35
1640944150000|2021-12-31 09:49:10|3798.94|3790.24|3797.4|3788.7|3799.18|3790.48|3797.22|3788.52|32
1640944160000|2021-12-31 09:49:20|3797.41|3788.71|3797.95|3789.25|3798.2|3789.5|3797.38|3788.68|31
1640944170000|2021-12-31 09:49:30|3798.33|3789.63|3798.13|3789.43|3798.52|3789.82|3798.03|3789.33|31
1640944180000|2021-12-31 09:49:40|3798.14|3789.44|3796.96|3788.26|3798.15|3789.45|3796.92|3788.22|32
1640944190000|2021-12-31 09:49:50|3797|3788.3|3797.51|3788.81|3797.77|3789.07|3796.26|3787.56|36
1640944200000|2021-12-31 09:50:00|3797.52|3788.82|3797.55|3788.85|3797.76|3789.06|3797.46|3788.76|31
1640944210000|2021-12-31 09:50:10|3797.88|3789.18|3799.71|3791.01|3799.71|3791.01|3797.59|3788.89|35
1640944220000|2021-12-31 09:50:20|3800.11|3791.41|3800.01|3791.31|3800.66|3791.96|3799.81|3791.11|29
1640944230000|2021-12-31 09:50:30|3799.95|3791.25|3799.05|3790.35|3799.95|3791.25|3798.84|3790.14|28
1640944240000|2021-12-31 09:50:40|3799.17|3790.47|3798.07|3789.37|3799.17|3790.47|3797.86|3789.16|33
1640944250000|2021-12-31 09:50:50|3798.05|3789.35|3798.3|3789.6|3798.31|3789.61|3798.05|3789.35|20
1640944260000|2021-12-31 09:51:00|3798.18|3789.48|3798.89|3790.19|3799.12|3790.42|3798.15|3789.45|16
1640944270000|2021-12-31 09:51:10|3799.05|3790.35|3799.74|3791.04|3800.2|3791.5|3798.67|3789.97|37
1640944280000|2021-12-31 09:51:20|3800.01|3791.31|3798.86|3790.16|3800.01|3791.31|3798.55|3789.85|29
1640944290000|2021-12-31 09:51:30|3798.96|3790.26|3797.47|3788.77|3798.96|3790.26|3797.09|3788.39|31
1640944300000|2021-12-31 09:51:40|3797.6|3788.9|3797.62|3788.92|3797.63|3788.93|3797.2|3788.5|19
1640944310000|2021-12-31 09:51:50|3797.52|3788.82|3799.65|3790.95|3800.44|3791.74|3797.28|3788.58|37
1640944320000|2021-12-31 09:52:00|3799.3|3790.6|3799.83|3791.13|3800.37|3791.67|3798.69|3789.99|34
1640944330000|2021-12-31 09:52:10|3799.9|3791.2|3799.84|3791.14|3799.9|3791.2|3799.71|3791.01|26
1640944340000|2021-12-31 09:52:20|3799.8|3791.1|3798.56|3789.86|3799.92|3791.22|3798.53|3789.83|23
1640944350000|2021-12-31 09:52:30|3798.58|3789.88|3798.91|3790.21|3798.97|3790.27|3798.58|3789.88|14
1640944360000|2021-12-31 09:52:40|3798.92|3790.22|3798.88|3790.18|3798.92|3790.22|3798.67|3789.97|21
1640944370000|2021-12-31 09:52:50|3798.87|3790.17|3798.87|3790.17|3798.87|3790.17|3798.32|3789.62|16
1640944380000|2021-12-31 09:53:00|3798.86|3790.16|3798.44|3789.74|3798.86|3790.16|3798.44|3789.74|6
1640944390000|2021-12-31 09:53:10|3798.65|3789.95|3800.16|3791.46|3800.3|3791.6|3798.4|3789.7|28
1640944400000|2021-12-31 09:53:20|3799.9|3791.2|3798.11|3789.41|3800.15|3791.45|3797.85|3789.15|35
1640944410000|2021-12-31 09:53:30|3798.33|3789.63|3798|3789.3|3798.58|3789.88|3797.58|3788.88|34
1640944420000|2021-12-31 09:53:40|3797.76|3789.06|3796.68|3787.98|3797.76|3789.06|3796.64|3787.94|36
1640944430000|2021-12-31 09:53:50|3797.09|3788.39|3797.59|3788.89|3797.59|3788.89|3797.08|3788.38|23
1640944440000|2021-12-31 09:54:00|3797.54|3788.84|3798.45|3789.75|3798.61|3789.91|3797.54|3788.84|26
1640944450000|2021-12-31 09:54:10|3798.43|3789.73|3798.49|3789.79|3798.52|3789.82|3798.03|3789.33|34
1640944460000|2021-12-31 09:54:20|3798.48|3789.78|3797.68|3788.98|3798.76|3790.06|3797.68|3788.98|25
1640944470000|2021-12-31 09:54:30|3797.72|3789.02|3797.64|3788.94|3797.72|3789.02|3797.64|3788.94|15
1640944480000|2021-12-31 09:54:40|3797.65|3788.95|3797.47|3788.77|3797.65|3788.95|3797.33|3788.63|14
1640944490000|2021-12-31 09:54:50|3797.06|3788.36|3796.65|3787.95|3797.53|3788.83|3795.93|3787.23|34
1640944500000|2021-12-31 09:55:00|3796.64|3787.94|3796.47|3787.77|3797.62|3788.92|3796.34|3787.64|36
1640944510000|2021-12-31 09:55:10|3797.28|3788.58|3797.1|3788.4|3797.58|3788.88|3796.61|3787.91|27
1640944520000|2021-12-31 09:55:20|3797.14|3788.44|3797.86|3789.16|3798.24|3789.54|3797.14|3788.44|29
1640944530000|2021-12-31 09:55:30|3797.75|3789.05|3798.68|3789.98|3798.84|3790.14|3796.96|3788.26|33
1640944540000|2021-12-31 09:55:40|3798.37|3789.67|3798.2|3789.5|3798.5|3789.8|3797.97|3789.27|23
1640944550000|2021-12-31 09:55:50|3798.24|3789.54|3796.47|3787.77|3798.38|3789.68|3796.33|3787.63|29
1640944560000|2021-12-31 09:56:00|3796.51|3787.81|3797.89|3789.19|3798|3789.3|3796.29|3787.59|37
1640944570000|2021-12-31 09:56:10|3797.53|3788.83|3798.22|3789.52|3798.32|3789.62|3797.53|3788.83|31
1640944580000|2021-12-31 09:56:20|3798.23|3789.53|3798.11|3789.41|3798.91|3790.21|3798.1|3789.4|31
1640944590000|2021-12-31 09:56:30|3798.12|3789.42|3798.11|3789.41|3798.38|3789.68|3798.06|3789.36|21
1640944600000|2021-12-31 09:56:40|3798.1|3789.4|3798.44|3789.74|3798.48|3789.78|3797.99|3789.29|24
1640944610000|2021-12-31 09:56:50|3798.45|3789.75|3798.52|3789.82|3798.57|3789.87|3798.26|3789.56|30
1640944620000|2021-12-31 09:57:00|3798.45|3789.75|3798.53|3789.83|3798.54|3789.84|3798.37|3789.67|26
1640944630000|2021-12-31 09:57:10|3798.54|3789.84|3798.67|3789.97|3798.72|3790.02|3798.42|3789.72|26
1640944640000|2021-12-31 09:57:20|3798.64|3789.94|3798.11|3789.41|3798.69|3789.99|3798.11|3789.41|27
1640944650000|2021-12-31 09:57:30|3798.32|3789.62|3800.61|3791.91|3801.53|3792.83|3798.32|3789.62|37
1640944660000|2021-12-31 09:57:40|3800.93|3792.23|3799.8|3791.1|3800.93|3792.23|3799.59|3790.89|39
1640944670000|2021-12-31 09:57:50|3799.93|3791.23|3800.77|3792.07|3800.96|3792.26|3799.93|3791.23|33
1640944680000|2021-12-31 09:58:00|3800.44|3791.74|3801.45|3792.75|3801.45|3792.75|3800.44|3791.74|33
1640944690000|2021-12-31 09:58:10|3801.13|3792.43|3801.7|3793|3801.7|3793|3801.11|3792.41|31
1640944700000|2021-12-31 09:58:20|3801.68|3792.98|3801.12|3792.42|3802.24|3793.54|3800.99|3792.29|24
1640944710000|2021-12-31 09:58:30|3801.11|3792.41|3801.07|3792.37|3801.33|3792.63|3800.88|3792.18|23
1640944720000|2021-12-31 09:58:40|3801.04|3792.34|3800.98|3792.28|3801.06|3792.36|3800.88|3792.18|26
1640944730000|2021-12-31 09:58:50|3800.97|3792.27|3800.98|3792.28|3801.01|3792.31|3800.76|3792.06|27
1640944740000|2021-12-31 09:59:00|3801|3792.3|3800.94|3792.24|3801|3792.3|3800.86|3792.16|20
1640944750000|2021-12-31 09:59:10|3800.93|3792.23|3799.51|3790.81|3800.93|3792.23|3799.51|3790.81|26
1640944760000|2021-12-31 09:59:20|3799.65|3790.95|3798.84|3790.14|3799.83|3791.13|3798.84|3790.14|20
1640944770000|2021-12-31 09:59:30|3798.82|3790.12|3799.48|3790.78|3799.55|3790.85|3798.76|3790.06|33
1640944780000|2021-12-31 09:59:40|3799.8|3791.1|3800.22|3791.52|3800.86|3792.16|3799.67|3790.97|39
1640944790000|2021-12-31 09:59:50|3800.07|3791.37|3800.92|3792.22|3801.18|3792.48|3800.07|3791.37|38
1640944800000|2021-12-31 10:00:00|3800.47|3791.77|3802.08|3793.38|3802.26|3793.56|3800.42|3791.72|34
1640944810000|2021-12-31 10:00:10|3802.45|3793.75|3801.17|3792.47|3803.13|3794.43|3801.02|3792.32|39
1640944820000|2021-12-31 10:00:20|3801.88|3793.18|3801.33|3792.63|3802.03|3793.33|3801.33|3792.63|31
1640944830000|2021-12-31 10:00:30|3801.16|3792.46|3800.86|3792.16|3801.47|3792.77|3800.69|3791.99|34
1640944840000|2021-12-31 10:00:40|3801.24|3792.54|3801.21|3792.51|3802.07|3793.37|3800.67|3791.97|30
1640944850000|2021-12-31 10:00:50|3801.02|3792.32|3801.25|3792.55|3801.52|3792.82|3800.76|3792.06|30
1640944860000|2021-12-31 10:01:00|3800.85|3792.15|3801.94|3793.24|3801.94|3793.24|3800.71|3792.01|31
1640944870000|2021-12-31 10:01:10|3801.71|3793.01|3801.96|3793.26|3801.96|3793.26|3801.26|3792.56|31
1640944880000|2021-12-31 10:01:20|3801.71|3793.01|3801.32|3792.62|3801.96|3793.26|3800.75|3792.05|31
1640944890000|2021-12-31 10:01:30|3800.8|3792.1|3801.17|3792.47|3801.81|3793.11|3800.55|3791.85|31
1640944900000|2021-12-31 10:01:40|3801.09|3792.39|3801.39|3792.69|3801.8|3793.1|3800.85|3792.15|36
1640944910000|2021-12-31 10:01:50|3800.97|3792.27|3801.67|3792.97|3801.77|3793.07|3800.95|3792.25|34
1640944920000|2021-12-31 10:02:00|3801.58|3792.88|3801.47|3792.77|3801.68|3792.98|3800.89|3792.19|28
1640944930000|2021-12-31 10:02:10|3800.87|3792.17|3801.26|3792.56|3801.64|3792.94|3800.87|3792.17|33
1640944940000|2021-12-31 10:02:20|3801.27|3792.57|3801.31|3792.61|3801.69|3792.99|3801.27|3792.57|27
1640944950000|2021-12-31 10:02:30|3801.58|3792.88|3801.17|3792.47|3801.61|3792.91|3800.73|3792.03|28
1640944960000|2021-12-31 10:02:40|3800.73|3792.03|3801.28|3792.58|3801.65|3792.95|3800.63|3791.93|29
1640944970000|2021-12-31 10:02:50|3801.2|3792.5|3801.17|3792.47|3801.77|3793.07|3801.08|3792.38|19
1640944980000|2021-12-31 10:03:00|3801.26|3792.56|3801.59|3792.89|3801.77|3793.07|3801.26|3792.56|15
1640944990000|2021-12-31 10:03:10|3801.36|3792.66|3801.69|3792.99|3802.05|3793.35|3801.31|3792.61|30
1640945000000|2021-12-31 10:03:20|3801.56|3792.86|3801.25|3792.55|3802.11|3793.41|3801.18|3792.48|27
1640945010000|2021-12-31 10:03:30|3801.11|3792.41|3801.44|3792.74|3801.89|3793.19|3801.11|3792.41|34
1640945020000|2021-12-31 10:03:40|3801.41|3792.71|3800.87|3792.17|3801.78|3793.08|3800.67|3791.97|26
1640945030000|2021-12-31 10:03:50|3800.9|3792.2|3801.44|3792.74|3801.57|3792.87|3800.55|3791.85|35
1640945040000|2021-12-31 10:04:00|3801.13|3792.43|3801.26|3792.56|3801.7|3793|3801.13|3792.43|20
1640945050000|2021-12-31 10:04:10|3801.29|3792.59|3801.14|3792.44|3801.62|3792.92|3800.73|3792.03|24
1640945060000|2021-12-31 10:04:20|3800.87|3792.17|3801.16|3792.46|3801.21|3792.51|3800.85|3792.15|19
1640945070000|2021-12-31 10:04:30|3800.88|3792.18|3801.16|3792.46|3801.16|3792.46|3800.7|3792|22
1640945080000|2021-12-31 10:04:40|3800.84|3792.14|3801.07|3792.37|3801.16|3792.46|3800.35|3791.65|27
1640945090000|2021-12-31 10:04:50|3800.79|3792.09|3801.09|3792.39|3801.09|3792.39|3800.65|3791.95|31
1640945100000|2021-12-31 10:05:00|3800.64|3791.94|3801.16|3792.46|3801.26|3792.56|3800.64|3791.94|33
1640945110000|2021-12-31 10:05:10|3800.76|3792.06|3800.84|3792.14|3801.24|3792.54|3800.69|3791.99|19
1640945120000|2021-12-31 10:05:20|3800.8|3792.1|3801.23|3792.53|3801.49|3792.79|3800.78|3792.08|25
1640945130000|2021-12-31 10:05:30|3800.9|3792.2|3799.34|3790.64|3801.09|3792.39|3799.34|3790.64|28
1640945140000|2021-12-31 10:05:40|3799.32|3790.62|3799.17|3790.47|3799.35|3790.65|3798.95|3790.25|37
1640945150000|2021-12-31 10:05:50|3799.16|3790.46|3798.49|3789.79|3799.77|3791.07|3798.38|3789.68|38
1640945160000|2021-12-31 10:06:00|3798.26|3789.56|3798.64|3789.94|3798.65|3789.95|3798.17|3789.47|29
1640945170000|2021-12-31 10:06:10|3798.4|3789.7|3798.41|3789.71|3798.69|3789.99|3798.26|3789.56|20
1640945180000|2021-12-31 10:06:20|3798.31|3789.61|3798.55|3789.85|3798.76|3790.06|3798.28|3789.58|29
1640945190000|2021-12-31 10:06:30|3798.4|3789.7|3797.85|3789.15|3798.4|3789.7|3797.64|3788.94|29
1640945200000|2021-12-31 10:06:40|3797.64|3788.94|3797.9|3789.2|3797.97|3789.27|3797.59|3788.89|24
1640945210000|2021-12-31 10:06:50|3797.73|3789.03|3797.71|3789.01|3798.5|3789.8|3797.63|3788.93|23
1640945220000|2021-12-31 10:07:00|3797.63|3788.93|3797.97|3789.27|3798|3789.3|3797.43|3788.73|14
1640945230000|2021-12-31 10:07:10|3797.71|3789.01|3797.83|3789.13|3798.78|3790.08|3797.53|3788.83|13
1640945240000|2021-12-31 10:07:20|3797.85|3789.15|3796.91|3788.21|3797.93|3789.23|3796.73|3788.03|24
1640945250000|2021-12-31 10:07:30|3796.89|3788.19|3797.34|3788.64|3797.38|3788.68|3796.85|3788.15|13
1640945260000|2021-12-31 10:07:40|3797.36|3788.66|3797.32|3788.62|3797.68|3788.98|3797.32|3788.62|20
1640945270000|2021-12-31 10:07:50|3797.23|3788.53|3796.19|3787.49|3797.45|3788.75|3796.1|3787.4|28
1640945280000|2021-12-31 10:08:00|3796.21|3787.51|3796.03|3787.33|3796.33|3787.63|3795.92|3787.22|18
1640945290000|2021-12-31 10:08:10|3796.02|3787.32|3795.96|3787.26|3796.07|3787.37|3795.92|3787.22|15
1640945300000|2021-12-31 10:08:20|3795.97|3787.27|3794.25|3785.55|3796.37|3787.67|3794.25|3785.55|22
1640945310000|2021-12-31 10:08:30|3794.01|3785.31|3792.63|3783.93|3794.1|3785.4|3792.63|3783.93|37
1640945320000|2021-12-31 10:08:40|3792.75|3784.05|3790.38|3781.68|3792.83|3784.13|3790.16|3781.46|33
1640945330000|2021-12-31 10:08:50|3790.46|3781.76|3790.23|3781.53|3790.73|3782.03|3789.43|3780.73|32
1640945340000|2021-12-31 10:09:00|3790.08|3781.38|3788.64|3779.94|3790.37|3781.67|3788.58|3779.88|37
1640945350000|2021-12-31 10:09:10|3788.54|3779.84|3789.08|3780.38|3789.51|3780.81|3788.54|3779.84|39
1640945360000|2021-12-31 10:09:20|3789.14|3780.44|3790.7|3782|3790.7|3782|3788.76|3780.06|38
1640945370000|2021-12-31 10:09:30|3790.55|3781.85|3792.64|3783.94|3792.7|3784|3790.55|3781.85|40
1640945380000|2021-12-31 10:09:40|3792.44|3783.74|3792.46|3783.76|3792.59|3783.89|3792.22|3783.52|25
1640945390000|2021-12-31 10:09:50|3792.31|3783.61|3792.75|3784.05|3793.38|3784.68|3791.65|3782.95|37
1640945400000|2021-12-31 10:10:00|3792.28|3783.58|3791.79|3783.09|3792.79|3784.09|3791.75|3783.05|37
1640945410000|2021-12-31 10:10:10|3790.81|3782.11|3790.2|3781.5|3791.03|3782.33|3790.1|3781.4|39
1640945420000|2021-12-31 10:10:20|3790.08|3781.38|3790.32|3781.62|3790.54|3781.84|3789.9|3781.2|38
1640945430000|2021-12-31 10:10:30|3790.36|3781.66|3790.9|3782.2|3791.01|3782.31|3790.25|3781.55|35
1640945440000|2021-12-31 10:10:40|3790.84|3782.14|3791.67|3782.97|3791.76|3783.06|3790.59|3781.89|31
1640945450000|2021-12-31 10:10:50|3792.51|3783.81|3793.73|3785.03|3793.99|3785.29|3792.51|3783.81|37
1640945460000|2021-12-31 10:11:00|3793.49|3784.79|3793.12|3784.42|3793.6|3784.9|3792.75|3784.05|35
1640945470000|2021-12-31 10:11:10|3793.13|3784.43|3793.1|3784.4|3793.26|3784.56|3793.1|3784.4|11
1640945480000|2021-12-31 10:11:20|3793.33|3784.63|3793.32|3784.62|3793.49|3784.79|3793.11|3784.41|27
1640945490000|2021-12-31 10:11:30|3793.35|3784.65|3793.3|3784.6|3793.5|3784.8|3793.24|3784.54|24
1640945500000|2021-12-31 10:11:40|3793.48|3784.78|3793.39|3784.69|3793.49|3784.79|3793.11|3784.41|18
1640945510000|2021-12-31 10:11:50|3793.38|3784.68|3792.81|3784.11|3793.45|3784.75|3792.81|3784.11|34
1640945520000|2021-12-31 10:12:00|3792.54|3783.84|3792.8|3784.1|3792.8|3784.1|3791.99|3783.29|33
1640945530000|2021-12-31 10:12:10|3792.69|3783.99|3792.84|3784.14|3792.96|3784.26|3792.49|3783.79|32
1640945540000|2021-12-31 10:12:20|3792.86|3784.16|3793.53|3784.83|3793.54|3784.84|3792.69|3783.99|31
1640945550000|2021-12-31 10:12:30|3793.57|3784.87|3793.5|3784.8|3793.66|3784.96|3793.25|3784.55|30
1640945560000|2021-12-31 10:12:40|3793.52|3784.82|3793.59|3784.89|3793.83|3785.13|3793.39|3784.69|22
1640945570000|2021-12-31 10:12:50|3793.6|3784.9|3793.09|3784.39|3793.7|3785|3792.92|3784.22|27
1640945580000|2021-12-31 10:13:00|3793.16|3784.46|3793.71|3785.01|3793.74|3785.04|3793.12|3784.42|26
1640945590000|2021-12-31 10:13:10|3793.61|3784.91|3793.42|3784.72|3793.73|3785.03|3793.34|3784.64|15
1640945600000|2021-12-31 10:13:20|3793.36|3784.66|3792.11|3783.41|3793.37|3784.67|3792.02|3783.32|33
1640945610000|2021-12-31 10:13:30|3792|3783.3|3792.23|3783.53|3792.23|3783.53|3791.91|3783.21|22
1640945620000|2021-12-31 10:13:40|3792.16|3783.46|3792.16|3783.46|3792.16|3783.46|3792.03|3783.33|16
1640945630000|2021-12-31 10:13:50|3792.17|3783.47|3792.07|3783.37|3792.32|3783.62|3792.06|3783.36|18
1640945640000|2021-12-31 10:14:00|3792.02|3783.32|3791.08|3782.38|3792.03|3783.33|3790.74|3782.04|35
1640945650000|2021-12-31 10:14:10|3790.75|3782.05|3790.92|3782.22|3790.97|3782.27|3789.87|3781.17|33
1640945660000|2021-12-31 10:14:20|3790.86|3782.16|3793.23|3784.53|3793.28|3784.58|3790.72|3782.02|36
1640945670000|2021-12-31 10:14:30|3793.19|3784.49|3792.51|3783.81|3793.49|3784.79|3792.2|3783.5|40
1640945680000|2021-12-31 10:14:40|3792.49|3783.79|3792.26|3783.56|3792.84|3784.14|3792.26|3783.56|29
1640945690000|2021-12-31 10:14:50|3792.14|3783.44|3792.12|3783.42|3792.78|3784.08|3791.79|3783.09|35
1640945700000|2021-12-31 10:15:00|3791.84|3783.14|3791.26|3782.56|3792.09|3783.39|3790.33|3781.63|36
1640945710000|2021-12-31 10:15:10|3791.38|3782.68|3791.9|3783.2|3792.18|3783.48|3791.38|3782.68|36
1640945720000|2021-12-31 10:15:20|3792.08|3783.38|3792.09|3783.39|3792.52|3783.82|3791.81|3783.11|27
1640945730000|2021-12-31 10:15:30|3791.84|3783.14|3791.91|3783.21|3792.09|3783.39|3791.81|3783.11|17
1640945740000|2021-12-31 10:15:40|3791.85|3783.15|3791.84|3783.14|3792.14|3783.44|3791.73|3783.03|19
1640945750000|2021-12-31 10:15:50|3791.96|3783.26|3792.82|3784.12|3793.09|3784.39|3791.84|3783.14|37
1640945760000|2021-12-31 10:16:00|3792.79|3784.09|3792.84|3784.14|3792.92|3784.22|3792.72|3784.02|26
1640945770000|2021-12-31 10:16:10|3792.94|3784.24|3792.97|3784.27|3793.46|3784.76|3792.88|3784.18|17
1640945780000|2021-12-31 10:16:20|3792.89|3784.19|3793.01|3784.31|3793.68|3784.98|3792.89|3784.19|31
1640945790000|2021-12-31 10:16:30|3793|3784.3|3793.08|3784.38|3793.5|3784.8|3792.84|3784.14|31
1640945800000|2021-12-31 10:16:40|3793.17|3784.47|3792.57|3783.87|3793.17|3784.47|3791.99|3783.29|20
1640945810000|2021-12-31 10:16:50|3792.45|3783.75|3792.62|3783.92|3792.81|3784.11|3792.45|3783.75|31
1640945820000|2021-12-31 10:17:00|3792.58|3783.88|3792.56|3783.86|3792.73|3784.03|3792.44|3783.74|33
1640945830000|2021-12-31 10:17:10|3792.44|3783.74|3793.68|3784.98|3793.76|3785.06|3792.44|3783.74|36
1640945840000|2021-12-31 10:17:20|3793.58|3784.88|3793.76|3785.06|3793.83|3785.13|3793.57|3784.87|30
1640945850000|2021-12-31 10:17:30|3793.67|3784.97|3793.23|3784.53|3793.73|3785.03|3793.06|3784.36|36
1640945860000|2021-12-31 10:17:40|3793.34|3784.64|3793.55|3784.85|3793.63|3784.93|3793.18|3784.48|35
1640945870000|2021-12-31 10:17:50|3793.37|3784.67|3793.27|3784.57|3793.67|3784.97|3793.26|3784.56|28
1640945880000|2021-12-31 10:18:00|3793.24|3784.54|3793.51|3784.81|3793.56|3784.86|3792.92|3784.22|32
1640945890000|2021-12-31 10:18:10|3793.45|3784.75|3793.61|3784.91|3793.8|3785.1|3793.41|3784.71|34
1640945900000|2021-12-31 10:18:20|3793.71|3785.01|3793.84|3785.14|3793.84|3785.14|3793.46|3784.76|23
1640945910000|2021-12-31 10:18:30|3793.83|3785.13|3793.69|3784.99|3794.69|3785.99|3793.69|3784.99|30
1640945920000|2021-12-31 10:18:40|3793.56|3784.86|3793.52|3784.82|3793.99|3785.29|3793.24|3784.54|34
1640945930000|2021-12-31 10:18:50|3793.53|3784.83|3793.66|3784.96|3793.78|3785.08|3793.46|3784.76|17
1640945940000|2021-12-31 10:19:00|3793.64|3784.94|3793.71|3785.01|3793.79|3785.09|3793.59|3784.89|10
1640945950000|2021-12-31 10:19:10|3793.52|3784.82|3793.56|3784.86|3793.66|3784.96|3793.37|3784.67|15
1640945960000|2021-12-31 10:19:20|3793.64|3784.94|3794.2|3785.5|3794.54|3785.84|3793.52|3784.82|30
1640945970000|2021-12-31 10:19:30|3794.15|3785.45|3796.59|3787.89|3796.59|3787.89|3794.12|3785.42|20
1640945980000|2021-12-31 10:19:40|3796.56|3787.86|3796.68|3787.98|3796.73|3788.03|3796.56|3787.86|10
1640945990000|2021-12-31 10:19:50|3796.72|3788.02|3796.9|3788.2|3797.09|3788.39|3796.52|3787.82|26
1640946000000|2021-12-31 10:20:00|3796.68|3787.98|3796.49|3787.79|3797.14|3788.44|3796.2|3787.5|33
1640946010000|2021-12-31 10:20:10|3796.48|3787.78|3795.28|3786.58|3796.77|3788.07|3794.94|3786.24|31
1640946020000|2021-12-31 10:20:20|3795.29|3786.59|3796.06|3787.36|3796.16|3787.46|3795.14|3786.44|28
1640946030000|2021-12-31 10:20:30|3796.08|3787.38|3795.65|3786.95|3796.33|3787.63|3795.54|3786.84|33
1640946040000|2021-12-31 10:20:40|3795.41|3786.71|3795.47|3786.77|3795.77|3787.07|3795.27|3786.57|28
1640946050000|2021-12-31 10:20:50|3795.44|3786.74|3796.27|3787.57|3796.34|3787.64|3795.44|3786.74|33
1640946060000|2021-12-31 10:21:00|3796.24|3787.54|3796.27|3787.57|3796.63|3787.93|3796.06|3787.36|28
1640946070000|2021-12-31 10:21:10|3795.96|3787.26|3796.09|3787.39|3796.17|3787.47|3795.48|3786.78|33
1640946080000|2021-12-31 10:21:20|3796.05|3787.35|3796.15|3787.45|3796.16|3787.46|3795.75|3787.05|33
1640946090000|2021-12-31 10:21:30|3796.26|3787.56|3796.09|3787.39|3796.31|3787.61|3796.09|3787.39|27
1640946100000|2021-12-31 10:21:40|3796.17|3787.47|3796.64|3787.94|3796.83|3788.13|3796.14|3787.44|22
1640946110000|2021-12-31 10:21:50|3796.7|3788|3798.11|3789.41|3798.11|3789.41|3796.64|3787.94|21
1640946120000|2021-12-31 10:22:00|3798.12|3789.42|3798.2|3789.5|3798.91|3790.21|3798.12|3789.42|21
1640946130000|2021-12-31 10:22:10|3798.18|3789.48|3797.16|3788.46|3798.18|3789.48|3797.14|3788.44|24
1640946140000|2021-12-31 10:22:20|3797.11|3788.41|3797.34|3788.64|3797.34|3788.64|3797.08|3788.38|17
1640946150000|2021-12-31 10:22:30|3797.35|3788.65|3797.51|3788.81|3797.62|3788.92|3797.35|3788.65|13
1640946160000|2021-12-31 10:22:40|3797.25|3788.55|3798.34|3789.64|3798.34|3789.64|3797.11|3788.41|18
1640946170000|2021-12-31 10:22:50|3798.45|3789.75|3798.95|3790.25|3798.95|3790.25|3798.45|3789.75|31
1640946180000|2021-12-31 10:23:00|3798.87|3790.17|3798.66|3789.96|3798.91|3790.21|3798.66|3789.96|20
1640946190000|2021-12-31 10:23:10|3798.53|3789.83|3798.65|3789.95|3798.69|3789.99|3798.53|3789.83|20
1640946200000|2021-12-31 10:23:20|3798.75|3790.05|3798.69|3789.99|3798.82|3790.12|3798.69|3789.99|9
1640946210000|2021-12-31 10:23:30|3798.7|3790|3799.33|3790.63|3799.39|3790.69|3798.7|3790|17
1640946220000|2021-12-31 10:23:40|3799.32|3790.62|3798.09|3789.39|3799.32|3790.62|3797.99|3789.29|22
1640946230000|2021-12-31 10:23:50|3798.13|3789.43|3798.63|3789.93|3798.68|3789.98|3798.13|3789.43|26
1640946240000|2021-12-31 10:24:00|3798.65|3789.95|3799.55|3790.85|3799.82|3791.12|3798.65|3789.95|24
1640946250000|2021-12-31 10:24:10|3799.49|3790.79|3799.83|3791.13|3799.85|3791.15|3799.44|3790.74|17
1640946260000|2021-12-31 10:24:20|3799.54|3790.84|3799.28|3790.58|3799.54|3790.84|3798.96|3790.26|24
1640946270000|2021-12-31 10:24:30|3799.22|3790.52|3798.79|3790.09|3799.22|3790.52|3798.75|3790.05|23
1640946280000|2021-12-31 10:24:40|3798.83|3790.13|3799.16|3790.46|3799.16|3790.46|3798.48|3789.78|22
1640946290000|2021-12-31 10:24:50|3799.13|3790.43|3798.86|3790.16|3799.19|3790.49|3798.31|3789.61|28
1640946300000|2021-12-31 10:25:00|3798.85|3790.15|3799.5|3790.8|3799.62|3790.92|3798.85|3790.15|30
1640946310000|2021-12-31 10:25:10|3799.48|3790.78|3798.79|3790.09|3799.53|3790.83|3798.75|3790.05|21
1640946320000|2021-12-31 10:25:20|3798.8|3790.1|3798.2|3789.5|3798.82|3790.12|3798.2|3789.5|13
1640946330000|2021-12-31 10:25:30|3798.09|3789.39|3797.98|3789.28|3798.09|3789.39|3797.98|3789.28|3
1640946340000|2021-12-31 10:25:40|3798.04|3789.34|3798.75|3790.05|3798.76|3790.06|3798.04|3789.34|16
1640946350000|2021-12-31 10:25:50|3798.89|3790.19|3799.73|3791.03|3800.92|3792.22|3798.89|3790.19|35
1640946360000|2021-12-31 10:26:00|3799.72|3791.02|3798.71|3790.01|3799.73|3791.03|3798.62|3789.92|23
1640946370000|2021-12-31 10:26:10|3798.57|3789.87|3798.62|3789.92|3798.83|3790.13|3798.43|3789.73|16
1640946380000|2021-12-31 10:26:20|3798.59|3789.89|3798.75|3790.05|3798.95|3790.25|3798.45|3789.75|34
1640946390000|2021-12-31 10:26:30|3798.77|3790.07|3798.38|3789.68|3799.21|3790.51|3798|3789.3|34
1640946400000|2021-12-31 10:26:40|3797.99|3789.29|3798.89|3790.19|3799.2|3790.5|3797.99|3789.29|33
1640946410000|2021-12-31 10:26:50|3798.83|3790.13|3798.99|3790.29|3799.86|3791.16|3798.71|3790.01|30
1640946420000|2021-12-31 10:27:00|3799.07|3790.37|3799.81|3791.11|3800.08|3791.38|3798.47|3789.77|31
1640946430000|2021-12-31 10:27:10|3799.86|3791.16|3799.97|3791.27|3800.26|3791.56|3799.3|3790.6|23
1640946440000|2021-12-31 10:27:20|3800.06|3791.36|3799.84|3791.14|3800.06|3791.36|3799.84|3791.14|9
1640946450000|2021-12-31 10:27:30|3799.49|3790.79|3799.45|3790.75|3799.49|3790.79|3799.26|3790.56|31
1640946460000|2021-12-31 10:27:40|3799.48|3790.78|3800.05|3791.35|3800.17|3791.47|3799.48|3790.78|23
1640946470000|2021-12-31 10:27:50|3800.03|3791.33|3799.61|3790.91|3800.03|3791.33|3799.4|3790.7|29
1640946480000|2021-12-31 10:28:00|3799.62|3790.92|3800.08|3791.38|3800.12|3791.42|3799.6|3790.9|25
1640946490000|2021-12-31 10:28:10|3800.13|3791.43|3800.2|3791.5|3800.33|3791.63|3800.03|3791.33|14
1640946500000|2021-12-31 10:28:20|3800.21|3791.51|3800.22|3791.52|3800.43|3791.73|3800.18|3791.48|17
1640946510000|2021-12-31 10:28:30|3800.23|3791.53|3800.42|3791.72|3800.68|3791.98|3800.22|3791.52|10
1640946520000|2021-12-31 10:28:40|3800.29|3791.59|3800.3|3791.6|3800.38|3791.68|3800.14|3791.44|13
1640946530000|2021-12-31 10:28:50|3800.31|3791.61|3800.79|3792.09|3800.87|3792.17|3800.31|3791.61|15
1640946540000|2021-12-31 10:29:00|3800.89|3792.19|3801.07|3792.37|3801.14|3792.44|3800.85|3792.15|24
1640946550000|2021-12-31 10:29:10|3801.08|3792.38|3800.28|3791.58|3801.09|3792.39|3800.28|3791.58|31
1640946560000|2021-12-31 10:29:20|3800.26|3791.56|3800.39|3791.69|3800.47|3791.77|3800.26|3791.56|12
1640946570000|2021-12-31 10:29:30|3800.48|3791.78|3800.76|3792.06|3800.76|3792.06|3800.48|3791.78|11
1640946580000|2021-12-31 10:29:40|3800.74|3792.04|3800.62|3791.92|3800.83|3792.13|3800.55|3791.85|19
1640946590000|2021-12-31 10:29:50|3800.55|3791.85|3800.68|3791.98|3800.68|3791.98|3800.55|3791.85|21
1640946600000|2021-12-31 10:30:00|3800.67|3791.97|3800.85|3792.15|3800.97|3792.27|3800.65|3791.95|20
1640946610000|2021-12-31 10:30:10|3800.89|3792.19|3800.64|3791.94|3800.89|3792.19|3800.39|3791.69|23
1640946620000|2021-12-31 10:30:20|3800.63|3791.93|3800.17|3791.47|3800.63|3791.93|3800.09|3791.39|18
1640946630000|2021-12-31 10:30:30|3800.09|3791.39|3800.2|3791.5|3800.29|3791.59|3800.02|3791.32|15
1640946640000|2021-12-31 10:30:40|3800.18|3791.48|3801.18|3792.48|3801.18|3792.48|3800.09|3791.39|23
1640946650000|2021-12-31 10:30:50|3801.17|3792.47|3802.06|3793.36|3802.46|3793.76|3801.17|3792.47|36
1640946660000|2021-12-31 10:31:00|3802.12|3793.42|3801.91|3793.21|3802.44|3793.74|3801.77|3793.07|33
1640946670000|2021-12-31 10:31:10|3801.88|3793.18|3801.6|3792.9|3801.95|3793.25|3800.83|3792.13|32
1640946680000|2021-12-31 10:31:20|3801.46|3792.76|3802.28|3793.58|3802.31|3793.61|3801.46|3792.76|32
1640946690000|2021-12-31 10:31:30|3802.08|3793.38|3801.28|3792.58|3802.08|3793.38|3801.28|3792.58|34
1640946700000|2021-12-31 10:31:40|3801.34|3792.64|3801.85|3793.15|3801.97|3793.27|3800.88|3792.18|35
1640946710000|2021-12-31 10:31:50|3801.84|3793.14|3801.99|3793.29|3802.43|3793.73|3801.69|3792.99|30
1640946720000|2021-12-31 10:32:00|3802|3793.3|3802.33|3793.63|3802.34|3793.64|3801.98|3793.28|18
1640946730000|2021-12-31 10:32:10|3802.35|3793.65|3802.66|3793.96|3802.75|3794.05|3802.35|3793.65|13
1640946740000|2021-12-31 10:32:20|3802.7|3794|3802.87|3794.17|3802.87|3794.17|3802.7|3794|16
1640946750000|2021-12-31 10:32:30|3802.78|3794.08|3802.61|3793.91|3802.91|3794.21|3802.57|3793.87|20
1640946760000|2021-12-31 10:32:40|3802.63|3793.93|3802.92|3794.22|3802.92|3794.22|3802.55|3793.85|18
1640946770000|2021-12-31 10:32:50|3802.89|3794.19|3802.55|3793.85|3803.01|3794.31|3802.52|3793.82|35
1640946780000|2021-12-31 10:33:00|3802.57|3793.87|3803.18|3794.48|3803.19|3794.49|3802.56|3793.86|29
1640946790000|2021-12-31 10:33:10|3803.17|3794.47|3803.38|3794.68|3803.4|3794.7|3803.06|3794.36|24
1640946800000|2021-12-31 10:33:20|3803.02|3794.32|3803.54|3794.84|3804.86|3796.16|3803.02|3794.32|35
1640946810000|2021-12-31 10:33:30|3803.53|3794.83|3803.69|3794.99|3803.74|3795.04|3803.3|3794.6|20
1640946820000|2021-12-31 10:33:40|3803.7|3795|3803.89|3795.19|3804.17|3795.47|3803.69|3794.99|19
1640946830000|2021-12-31 10:33:50|3803.91|3795.21|3803.93|3795.23|3803.93|3795.23|3803.78|3795.08|22
1640946840000|2021-12-31 10:34:00|3804.38|3795.68|3804.66|3795.96|3804.66|3795.96|3804.3|3795.6|23
1640946850000|2021-12-31 10:34:10|3804.67|3795.97|3804.34|3795.64|3804.72|3796.02|3804.32|3795.62|23
1640946860000|2021-12-31 10:34:20|3804.25|3795.55|3804.68|3795.98|3804.68|3795.98|3804.25|3795.55|32
1640946870000|2021-12-31 10:34:30|3804.64|3795.94|3804.84|3796.14|3805.14|3796.44|3804.59|3795.89|22
1640946880000|2021-12-31 10:34:40|3805.08|3796.38|3804.95|3796.25|3805.18|3796.48|3804.81|3796.11|25
1640946890000|2021-12-31 10:34:50|3804.94|3796.24|3806.59|3797.89|3806.59|3797.89|3804.94|3796.24|22
1640946900000|2021-12-31 10:35:00|3806.6|3797.9|3805.84|3797.14|3806.72|3798.02|3805.84|3797.14|19
1640946910000|2021-12-31 10:35:10|3805.85|3797.15|3806.6|3797.9|3806.6|3797.9|3805.85|3797.15|29
1640946920000|2021-12-31 10:35:20|3806.52|3797.82|3806.62|3797.92|3806.7|3798|3806.48|3797.78|18
1640946930000|2021-12-31 10:35:30|3806.73|3798.03|3807.66|3798.96|3807.71|3799.01|3806.71|3798.01|25
1640946940000|2021-12-31 10:35:40|3806.86|3798.16|3807.78|3799.08|3807.95|3799.25|3806.6|3797.9|37
1640946950000|2021-12-31 10:35:50|3807.77|3799.07|3807.4|3798.7|3808.16|3799.46|3807.39|3798.69|32
1640946960000|2021-12-31 10:36:00|3807.42|3798.72|3807.68|3798.98|3807.68|3798.98|3807.38|3798.68|23
1640946970000|2021-12-31 10:36:10|3807.7|3799|3807.76|3799.06|3808.3|3799.6|3807.64|3798.94|34
1640946980000|2021-12-31 10:36:20|3807.9|3799.2|3807.65|3798.95|3808|3799.3|3807.5|3798.8|14
1640946990000|2021-12-31 10:36:30|3807.76|3799.06|3808.28|3799.58|3808.67|3799.97|3807.6|3798.9|28
1640947000000|2021-12-31 10:36:40|3808.31|3799.61|3808.67|3799.97|3808.7|3800|3808.31|3799.61|24
1640947010000|2021-12-31 10:36:50|3808.74|3800.04|3807.79|3799.09|3808.78|3800.08|3807.79|3799.09|25
1640947020000|2021-12-31 10:37:00|3808.22|3799.52|3808.27|3799.57|3808.38|3799.68|3807.66|3798.96|30
1640947030000|2021-12-31 10:37:10|3808.28|3799.58|3808.24|3799.54|3808.33|3799.63|3807.8|3799.1|28
1640947040000|2021-12-31 10:37:20|3808.23|3799.53|3806.25|3797.55|3808.23|3799.53|3806.16|3797.46|32
1640947050000|2021-12-31 10:37:30|3806.21|3797.51|3806.01|3797.31|3806.21|3797.51|3806.01|3797.31|29
1640947060000|2021-12-31 10:37:40|3806.02|3797.32|3806.05|3797.35|3806.09|3797.39|3805.97|3797.27|21
1640947070000|2021-12-31 10:37:50|3806.09|3797.39|3806.09|3797.39|3806.09|3797.39|3805.81|3797.11|24
1640947080000|2021-12-31 10:38:00|3806.12|3797.42|3806.06|3797.36|3806.19|3797.49|3806.02|3797.32|31
1640947090000|2021-12-31 10:38:10|3806.09|3797.39|3806.68|3797.98|3806.71|3798.01|3806.07|3797.37|25
1640947100000|2021-12-31 10:38:20|3806.86|3798.16|3806.83|3798.13|3806.89|3798.19|3806.74|3798.04|10
1640947110000|2021-12-31 10:38:30|3806.82|3798.12|3806.59|3797.89|3806.82|3798.12|3806.59|3797.89|16
1640947120000|2021-12-31 10:38:40|3806.67|3797.97|3806.53|3797.83|3806.67|3797.97|3806.41|3797.71|19
1640947130000|2021-12-31 10:38:50|3806.46|3797.76|3806.5|3797.8|3806.65|3797.95|3806.4|3797.7|18
1640947140000|2021-12-31 10:39:00|3806.58|3797.88|3805.79|3797.09|3806.65|3797.95|3805.61|3796.91|19
1640947150000|2021-12-31 10:39:10|3805.78|3797.08|3805.67|3796.97|3805.85|3797.15|3805.44|3796.74|29
1640947160000|2021-12-31 10:39:20|3805.44|3796.74|3805.81|3797.11|3805.99|3797.29|3805.44|3796.74|20
1640947170000|2021-12-31 10:39:30|3805.99|3797.29|3807.85|3799.15|3808.11|3799.41|3805.71|3797.01|36
1640947180000|2021-12-31 10:39:40|3807.79|3799.09|3806.5|3797.8|3807.85|3799.15|3806.21|3797.51|31
1640947190000|2021-12-31 10:39:50|3806.51|3797.81|3807.01|3798.31|3807.14|3798.44|3806.43|3797.73|27
1640947200000|2021-12-31 10:40:00|3807|3798.3|3807.3|3798.6|3807.35|3798.65|3806.93|3798.23|21
1640947210000|2021-12-31 10:40:10|3807.17|3798.47|3808.42|3799.72|3808.42|3799.72|3806.75|3798.05|27
1640947220000|2021-12-31 10:40:20|3808.41|3799.71|3807.81|3799.11|3808.41|3799.71|3807.05|3798.35|26
1640947230000|2021-12-31 10:40:30|3807.82|3799.12|3807.08|3798.38|3807.93|3799.23|3806.83|3798.13|22
1640947240000|2021-12-31 10:40:40|3807.3|3798.6|3807.62|3798.92|3807.8|3799.1|3807.01|3798.31|29
1640947250000|2021-12-31 10:40:50|3807.63|3798.93|3807.5|3798.8|3807.93|3799.23|3807.48|3798.78|32
1640947260000|2021-12-31 10:41:00|3807.55|3798.85|3808.28|3799.58|3808.69|3799.99|3807.47|3798.77|25
1640947270000|2021-12-31 10:41:10|3808.27|3799.57|3808.47|3799.77|3809.13|3800.43|3807.8|3799.1|31
1640947280000|2021-12-31 10:41:20|3808.38|3799.68|3808.31|3799.61|3808.46|3799.76|3808.18|3799.48|33
1640947290000|2021-12-31 10:41:30|3808.36|3799.66|3808.29|3799.59|3808.41|3799.71|3808.18|3799.48|15
1640947300000|2021-12-31 10:41:40|3808.3|3799.6|3808.3|3799.6|3808.62|3799.92|3808.13|3799.43|19
1640947310000|2021-12-31 10:41:50|3808.51|3799.81|3808.05|3799.35|3808.54|3799.84|3807.08|3798.38|31
1640947320000|2021-12-31 10:42:00|3808|3799.3|3808.13|3799.43|3808.14|3799.44|3807.82|3799.12|26
1640947330000|2021-12-31 10:42:10|3808.03|3799.33|3809.21|3800.51|3809.38|3800.68|3807.9|3799.2|22
1640947340000|2021-12-31 10:42:20|3809.2|3800.5|3807.23|3798.53|3809.2|3800.5|3806.85|3798.15|32
1640947350000|2021-12-31 10:42:30|3807.22|3798.52|3806.97|3798.27|3807.35|3798.65|3806.89|3798.19|26
1640947360000|2021-12-31 10:42:40|3806.96|3798.26|3806.99|3798.29|3807.41|3798.71|3806.9|3798.2|32
1640947370000|2021-12-31 10:42:50|3807.08|3798.38|3806.83|3798.13|3807.09|3798.39|3806.77|3798.07|24
1640947380000|2021-12-31 10:43:00|3806.78|3798.08|3807.11|3798.41|3807.54|3798.84|3806.6|3797.9|36
1640947390000|2021-12-31 10:43:10|3807.08|3798.38|3807.32|3798.62|3807.32|3798.62|3806.97|3798.27|20
1640947400000|2021-12-31 10:43:20|3807.31|3798.61|3807.13|3798.43|3807.32|3798.62|3807.13|3798.43|25
1640947410000|2021-12-31 10:43:30|3807.12|3798.42|3807.32|3798.62|3807.4|3798.7|3807.06|3798.36|11
1640947420000|2021-12-31 10:43:40|3807.31|3798.61|3807.32|3798.62|3807.46|3798.76|3807.31|3798.61|4
1640947430000|2021-12-31 10:43:50|3807.38|3798.68|3807.42|3798.72|3807.78|3799.08|3807.17|3798.47|17
1640947440000|2021-12-31 10:44:00|3807.41|3798.71|3806.23|3797.53|3807.61|3798.91|3806.23|3797.53|31
1640947450000|2021-12-31 10:44:10|3806.1|3797.4|3806.11|3797.41|3806.45|3797.75|3806.1|3797.4|5
1640947460000|2021-12-31 10:44:20|3806.1|3797.4|3806.05|3797.35|3806.22|3797.52|3805.99|3797.29|6
1640947470000|2021-12-31 10:44:30|3805.96|3797.26|3806.03|3797.33|3806.35|3797.65|3805.88|3797.18|30
1640947480000|2021-12-31 10:44:40|3806.56|3797.86|3806.36|3797.66|3806.61|3797.91|3806.25|3797.55|24
1640947490000|2021-12-31 10:44:50|3806.35|3797.65|3806.25|3797.55|3806.35|3797.65|3806.13|3797.43|9
1640947500000|2021-12-31 10:45:00|3806.15|3797.45|3806.1|3797.4|3806.35|3797.65|3806.09|3797.39|30
1640947510000|2021-12-31 10:45:10|3806.25|3797.55|3806.79|3798.09|3807.16|3798.46|3806.21|3797.51|22
1640947520000|2021-12-31 10:45:20|3806.68|3797.98|3806.77|3798.07|3806.9|3798.2|3806.35|3797.65|24
1640947530000|2021-12-31 10:45:30|3806.58|3797.88|3806.52|3797.82|3806.83|3798.13|3806.52|3797.82|23
1640947540000|2021-12-31 10:45:40|3806.68|3797.98|3806.49|3797.79|3806.78|3798.08|3805.97|3797.27|26
1640947550000|2021-12-31 10:45:50|3806.55|3797.85|3803.57|3794.87|3806.55|3797.85|3803.29|3794.59|34
1640947560000|2021-12-31 10:46:00|3803.56|3794.86|3803.01|3794.31|3803.65|3794.95|3802.83|3794.13|28
1640947570000|2021-12-31 10:46:10|3803|3794.3|3801.63|3792.93|3803.1|3794.4|3801.6|3792.9|25
1640947580000|2021-12-31 10:46:20|3801.66|3792.96|3802.33|3793.63|3802.34|3793.64|3801.66|3792.96|28
1640947590000|2021-12-31 10:46:30|3802.36|3793.66|3802.26|3793.56|3802.45|3793.75|3802.26|3793.56|9
1640947600000|2021-12-31 10:46:40|3802.25|3793.55|3802.14|3793.44|3802.38|3793.68|3802.14|3793.44|15
1640947610000|2021-12-31 10:46:50|3802.15|3793.45|3804.53|3795.83|3804.58|3795.88|3802.15|3793.45|24
1640947620000|2021-12-31 10:47:00|3804.54|3795.84|3803.84|3795.14|3804.95|3796.25|3803.75|3795.05|25
1640947630000|2021-12-31 10:47:10|3803.82|3795.12|3803.25|3794.55|3803.82|3795.12|3802.61|3793.91|30
1640947640000|2021-12-31 10:47:20|3803.29|3794.59|3803.4|3794.7|3803.4|3794.7|3802.6|3793.9|15
1640947650000|2021-12-31 10:47:30|3803.13|3794.43|3803.18|3794.48|3803.27|3794.57|3803.02|3794.32|14
1640947660000|2021-12-31 10:47:40|3802.58|3793.88|3802.53|3793.83|3802.85|3794.15|3802.3|3793.6|24
1640947670000|2021-12-31 10:47:50|3802.23|3793.53|3801.55|3792.85|3802.64|3793.94|3801.45|3792.75|32
1640947680000|2021-12-31 10:48:00|3801.82|3793.12|3801.71|3793.01|3801.83|3793.13|3801.04|3792.34|26
1640947690000|2021-12-31 10:48:10|3801.04|3792.34|3801.65|3792.95|3801.87|3793.17|3801.04|3792.34|28
1640947700000|2021-12-31 10:48:20|3801.67|3792.97|3802.67|3793.97|3802.67|3793.97|3801.43|3792.73|25
1640947710000|2021-12-31 10:48:30|3802.66|3793.96|3803.05|3794.35|3803.15|3794.45|3802.54|3793.84|29
1640947720000|2021-12-31 10:48:40|3803.04|3794.34|3802.79|3794.09|3803.19|3794.49|3802.68|3793.98|36
1640947730000|2021-12-31 10:48:50|3802.8|3794.1|3802.26|3793.56|3802.9|3794.2|3802.06|3793.36|27
1640947740000|2021-12-31 10:49:00|3802.24|3793.54|3801.71|3793.01|3802.35|3793.65|3801.62|3792.92|18
1640947750000|2021-12-31 10:49:10|3801.7|3793|3802.13|3793.43|3802.19|3793.49|3801.62|3792.92|24
1640947760000|2021-12-31 10:49:20|3802.12|3793.42|3801.48|3792.78|3802.12|3793.42|3801.18|3792.48|29
1640947770000|2021-12-31 10:49:30|3801.35|3792.65|3801.3|3792.6|3801.59|3792.89|3801.14|3792.44|25
1640947780000|2021-12-31 10:49:40|3801.31|3792.61|3799.27|3790.57|3801.54|3792.84|3799.19|3790.49|16
1640947790000|2021-12-31 10:49:50|3799.38|3790.68|3800.04|3791.34|3800.16|3791.46|3799.36|3790.66|35
1640947800000|2021-12-31 10:50:00|3800.11|3791.41|3799.5|3790.8|3800.2|3791.5|3798.56|3789.86|31
1640947810000|2021-12-31 10:50:10|3799.51|3790.81|3800.06|3791.36|3800.27|3791.57|3799.39|3790.69|36
1640947820000|2021-12-31 10:50:20|3800.02|3791.32|3799.84|3791.14|3800.16|3791.46|3799.55|3790.85|22
1640947830000|2021-12-31 10:50:30|3799.85|3791.15|3800.07|3791.37|3800.07|3791.37|3799.85|3791.15|17
1640947840000|2021-12-31 10:50:40|3800.08|3791.38|3801.88|3793.18|3802.04|3793.34|3800.08|3791.38|25
1640947850000|2021-12-31 10:50:50|3802.07|3793.37|3801.7|3793|3802.07|3793.37|3801.7|3793|11
1640947860000|2021-12-31 10:51:00|3801.71|3793.01|3801.22|3792.52|3801.71|3793.01|3800.33|3791.63|35
1640947870000|2021-12-31 10:51:10|3801.26|3792.56|3801.22|3792.52|3801.31|3792.61|3801.02|3792.32|30
1640947880000|2021-12-31 10:51:20|3801.23|3792.53|3801.34|3792.64|3801.42|3792.72|3801.05|3792.35|30
1640947890000|2021-12-31 10:51:30|3801.16|3792.46|3801.19|3792.49|3801.3|3792.6|3800.89|3792.19|18
1640947900000|2021-12-31 10:51:40|3801.12|3792.42|3801.14|3792.44|3801.21|3792.51|3801.12|3792.42|6
1640947910000|2021-12-31 10:51:50|3801.29|3792.59|3801.1|3792.4|3801.29|3792.59|3801.09|3792.39|9
1640947920000|2021-12-31 10:52:00|3801.11|3792.41|3801.33|3792.63|3801.34|3792.64|3801.11|3792.41|7
1640947930000|2021-12-31 10:52:10|3801.24|3792.54|3802.49|3793.79|3802.6|3793.9|3801.23|3792.53|18
1640947940000|2021-12-31 10:52:20|3802.48|3793.78|3802.25|3793.55|3802.53|3793.83|3802.2|3793.5|22
1640947950000|2021-12-31 10:52:30|3802.08|3793.38|3801.12|3792.42|3802.08|3793.38|3800.96|3792.26|29
1640947960000|2021-12-31 10:52:40|3801.09|3792.39|3801.17|3792.47|3801.25|3792.55|3800.61|3791.91|21
1640947970000|2021-12-31 10:52:50|3801.38|3792.68|3801.61|3792.91|3801.76|3793.06|3801.33|3792.63|26
1640947980000|2021-12-31 10:53:00|3801.64|3792.94|3800.26|3791.56|3801.72|3793.02|3800.26|3791.56|36
1640947990000|2021-12-31 10:53:10|3800.3|3791.6|3800.28|3791.58|3800.7|3792|3799.48|3790.78|36
1640948000000|2021-12-31 10:53:20|3800.21|3791.51|3800.4|3791.7|3800.76|3792.06|3800.06|3791.36|23
1640948010000|2021-12-31 10:53:30|3800.39|3791.69|3800.49|3791.79|3800.51|3791.81|3800|3791.3|18
1640948020000|2021-12-31 10:53:40|3800.48|3791.78|3800.23|3791.53|3800.48|3791.78|3799.61|3790.91|18
1640948030000|2021-12-31 10:53:50|3800.25|3791.55|3800.14|3791.44|3800.72|3792.02|3800.14|3791.44|23
1640948040000|2021-12-31 10:54:00|3800.43|3791.73|3800.18|3791.48|3800.48|3791.78|3800.01|3791.31|22
1640948050000|2021-12-31 10:54:10|3799.5|3790.8|3800.38|3791.68|3800.7|3792|3799.36|3790.66|17
1640948060000|2021-12-31 10:54:20|3800.28|3791.58|3800.82|3792.12|3800.82|3792.12|3799.66|3790.96|31
1640948070000|2021-12-31 10:54:30|3800.67|3791.97|3801.08|3792.38|3801.24|3792.54|3800.67|3791.97|31
1640948080000|2021-12-31 10:54:40|3801.23|3792.53|3800.98|3792.28|3801.23|3792.53|3800.66|3791.96|29
1640948090000|2021-12-31 10:54:50|3801.16|3792.46|3801.07|3792.37|3801.2|3792.5|3800.98|3792.28|26
1640948100000|2021-12-31 10:55:00|3801.02|3792.32|3800.38|3791.68|3801.02|3792.32|3800.29|3791.59|38
1640948110000|2021-12-31 10:55:10|3800.52|3791.82|3800.31|3791.61|3800.57|3791.87|3800.15|3791.45|32
1640948120000|2021-12-31 10:55:20|3800.3|3791.6|3800.06|3791.36|3800.54|3791.84|3800.06|3791.36|26
1640948130000|2021-12-31 10:55:30|3800.07|3791.37|3800.93|3792.23|3800.99|3792.29|3800.07|3791.37|31
1640948140000|2021-12-31 10:55:40|3800.92|3792.22|3800.81|3792.11|3800.99|3792.29|3800.81|3792.11|19
1640948150000|2021-12-31 10:55:50|3800.79|3792.09|3800.49|3791.79|3800.81|3792.11|3800.14|3791.44|18
1640948160000|2021-12-31 10:56:00|3800.46|3791.76|3800.19|3791.49|3800.56|3791.86|3800.18|3791.48|23
1640948170000|2021-12-31 10:56:10|3800.18|3791.48|3800.26|3791.56|3800.38|3791.68|3800.18|3791.48|14
1640948180000|2021-12-31 10:56:20|3800.25|3791.55|3800.28|3791.58|3800.28|3791.58|3800.25|3791.55|13
1640948190000|2021-12-31 10:56:30|3800.34|3791.64|3800.33|3791.63|3800.51|3791.81|3800.27|3791.57|5
1640948200000|2021-12-31 10:56:40|3800.25|3791.55|3788.06|3779.36|3800.53|3791.83|3784.94|3776.24|26
1640948210000|2021-12-31 10:56:50|3784.24|3775.54|3784.22|3775.52|3788.83|3780.13|3782.81|3774.11|40
1640948220000|2021-12-31 10:57:00|3783.64|3774.94|3784.14|3775.44|3785.67|3776.97|3783.47|3774.77|38
1640948230000|2021-12-31 10:57:10|3783.85|3775.15|3783.37|3774.67|3784.36|3775.66|3782.53|3773.83|33
1640948240000|2021-12-31 10:57:20|3783.32|3774.62|3782.73|3774.03|3784.36|3775.66|3782.73|3774.03|27
1640948250000|2021-12-31 10:57:30|3782|3773.3|3781.45|3772.75|3782.91|3774.21|3780.47|3771.77|30
1640948260000|2021-12-31 10:57:40|3781.46|3772.76|3780.94|3772.24|3781.46|3772.76|3780.94|3772.24|29
1640948270000|2021-12-31 10:57:50|3781.01|3772.31|3780.76|3772.06|3781.56|3772.86|3780.76|3772.06|32
1640948280000|2021-12-31 10:58:00|3780.87|3772.17|3777.47|3768.77|3780.87|3772.17|3777.46|3768.76|39
1640948290000|2021-12-31 10:58:10|3777.52|3768.82|3775.84|3767.14|3777.9|3769.2|3775.05|3766.35|35
1640948300000|2021-12-31 10:58:20|3776.1|3767.4|3777|3768.3|3777.52|3768.82|3775.75|3767.05|38
1640948310000|2021-12-31 10:58:30|3777.15|3768.45|3776.2|3767.5|3777.21|3768.51|3776.18|3767.48|37
1640948320000|2021-12-31 10:58:40|3776.18|3767.48|3774.91|3766.21|3776.2|3767.5|3773.21|3764.51|40
1640948330000|2021-12-31 10:58:50|3774.92|3766.22|3773.53|3764.83|3775.55|3766.85|3773.53|3764.83|35
1640948340000|2021-12-31 10:59:00|3773.43|3764.73|3774.66|3765.96|3774.67|3765.97|3772.31|3763.61|40
1640948350000|2021-12-31 10:59:10|3774.65|3765.95|3776.59|3767.89|3778.7|3770|3774.65|3765.95|40
1640948360000|2021-12-31 10:59:20|3776.65|3767.95|3776|3767.3|3777.67|3768.97|3775.67|3766.97|36
1640948370000|2021-12-31 10:59:30|3776.03|3767.33|3776.21|3767.51|3777.06|3768.36|3775.97|3767.27|36
1640948380000|2021-12-31 10:59:40|3776.19|3767.49|3775.92|3767.22|3776.42|3767.72|3775.68|3766.98|37
1640948390000|2021-12-31 10:59:50|3775.88|3767.18|3777.88|3769.18|3778.23|3769.53|3775.8|3767.1|38
1640948400000|2021-12-31 11:00:00|3777.95|3769.25|3777.83|3769.13|3779.08|3770.38|3777.79|3769.09|37
1640948410000|2021-12-31 11:00:10|3778.12|3769.42|3778.41|3769.71|3778.67|3769.97|3777.89|3769.19|33
1640948420000|2021-12-31 11:00:20|3778.39|3769.69|3777.46|3768.76|3778.55|3769.85|3777.25|3768.55|23
1640948430000|2021-12-31 11:00:30|3777.48|3768.78|3776.9|3768.2|3777.7|3769|3776.84|3768.14|32
1640948440000|2021-12-31 11:00:40|3776.82|3768.12|3778.49|3769.79|3778.5|3769.8|3776.62|3767.92|27
1640948450000|2021-12-31 11:00:50|3778.52|3769.82|3779.71|3771.01|3779.83|3771.13|3778.43|3769.73|34
1640948460000|2021-12-31 11:01:00|3779.89|3771.19|3781.46|3772.76|3781.46|3772.76|3779.14|3770.44|35
1640948470000|2021-12-31 11:01:10|3781.74|3773.04|3785.09|3776.39|3785.47|3776.77|3781.66|3772.96|37
1640948480000|2021-12-31 11:01:20|3785.12|3776.42|3788.5|3779.8|3788.5|3779.8|3785.12|3776.42|39
1640948490000|2021-12-31 11:01:30|3788.53|3779.83|3787.44|3778.74|3789.28|3780.58|3786.85|3778.15|39
1640948500000|2021-12-31 11:01:40|3787.53|3778.83|3786.34|3777.64|3787.54|3778.84|3784.83|3776.13|36
1640948510000|2021-12-31 11:01:50|3786.3|3777.6|3786.42|3777.72|3787.12|3778.42|3785.99|3777.29|38
1640948520000|2021-12-31 11:02:00|3786.41|3777.71|3787.24|3778.54|3787.3|3778.6|3786.41|3777.71|30
1640948530000|2021-12-31 11:02:10|3787.2|3778.5|3786.45|3777.75|3787.29|3778.59|3786.45|3777.75|28
1640948540000|2021-12-31 11:02:20|3786.38|3777.68|3784.69|3775.99|3786.38|3777.68|3784.69|3775.99|26
1640948550000|2021-12-31 11:02:30|3784.61|3775.91|3784.6|3775.9|3784.81|3776.11|3784.49|3775.79|27
1640948560000|2021-12-31 11:02:40|3784.54|3775.84|3784.96|3776.26|3785.55|3776.85|3784.42|3775.72|35
1640948570000|2021-12-31 11:02:50|3784.94|3776.24|3792.3|3783.6|3792.72|3784.02|3784.87|3776.17|38
1640948580000|2021-12-31 11:03:00|3792.58|3783.88|3791.5|3782.8|3792.77|3784.07|3791.42|3782.72|37
1640948590000|2021-12-31 11:03:10|3791.51|3782.81|3790.42|3781.72|3791.82|3783.12|3789.23|3780.53|36
1640948600000|2021-12-31 11:03:20|3790.31|3781.61|3790.03|3781.33|3790.53|3781.83|3789.99|3781.29|35
1640948610000|2021-12-31 11:03:30|3790.17|3781.47|3788.81|3780.11|3790.24|3781.54|3788.34|3779.64|38
1640948620000|2021-12-31 11:03:40|3788.76|3780.06|3789.24|3780.54|3789.7|3781|3788.54|3779.84|37
1640948630000|2021-12-31 11:03:50|3789.32|3780.62|3789.28|3780.58|3789.43|3780.73|3789.18|3780.48|35
1640948640000|2021-12-31 11:04:00|3789.38|3780.68|3789.13|3780.43|3789.38|3780.68|3788.96|3780.26|32
1640948650000|2021-12-31 11:04:10|3789.27|3780.57|3788.36|3779.66|3789.29|3780.59|3788.29|3779.59|28
1640948660000|2021-12-31 11:04:20|3788.52|3779.82|3787.37|3778.67|3788.52|3779.82|3786.98|3778.28|36
1640948670000|2021-12-31 11:04:30|3787.67|3778.97|3787.49|3778.79|3787.67|3778.97|3787.01|3778.31|31
1640948680000|2021-12-31 11:04:40|3787.48|3778.78|3787.7|3779|3787.76|3779.06|3787.44|3778.74|18
1640948690000|2021-12-31 11:04:50|3787.68|3778.98|3787.37|3778.67|3787.68|3778.98|3787.29|3778.59|25
1640948700000|2021-12-31 11:05:00|3787.39|3778.69|3786.14|3777.44|3787.7|3779|3786.13|3777.43|32
1640948710000|2021-12-31 11:05:10|3785.54|3776.84|3784.5|3775.8|3785.62|3776.92|3784.34|3775.64|39
1640948720000|2021-12-31 11:05:20|3783.86|3775.16|3784.43|3775.73|3784.57|3775.87|3783.64|3774.94|36
1640948730000|2021-12-31 11:05:30|3784.44|3775.74|3785.14|3776.44|3785.2|3776.5|3784.44|3775.74|32
1640948740000|2021-12-31 11:05:40|3785.1|3776.4|3785.25|3776.55|3785.26|3776.56|3785.1|3776.4|7
1640948750000|2021-12-31 11:05:50|3785.24|3776.54|3786.03|3777.33|3786.05|3777.35|3785.01|3776.31|28
1640948760000|2021-12-31 11:06:00|3785.98|3777.28|3786.05|3777.35|3786.13|3777.43|3785.93|3777.23|22
1640948770000|2021-12-31 11:06:10|3786.06|3777.36|3786.1|3777.4|3786.21|3777.51|3785.98|3777.28|28
1640948780000|2021-12-31 11:06:20|3786.13|3777.43|3787.84|3779.14|3788.27|3779.57|3786.13|3777.43|27
1640948790000|2021-12-31 11:06:30|3787.33|3778.63|3784.35|3775.65|3787.49|3778.79|3784.12|3775.42|38
1640948800000|2021-12-31 11:06:40|3784.3|3775.6|3784.6|3775.9|3784.98|3776.28|3784.3|3775.6|37
1640948810000|2021-12-31 11:06:50|3784.81|3776.11|3785.71|3777.01|3786.07|3777.37|3784.65|3775.95|33
1640948820000|2021-12-31 11:07:00|3785.7|3777|3785.59|3776.89|3786.48|3777.78|3785.59|3776.89|37
1640948830000|2021-12-31 11:07:10|3785.55|3776.85|3785.81|3777.11|3786.1|3777.4|3785.49|3776.79|34
1640948840000|2021-12-31 11:07:20|3785.92|3777.22|3786.58|3777.88|3786.91|3778.21|3785.92|3777.22|30
1640948850000|2021-12-31 11:07:30|3786.74|3778.04|3787.8|3779.1|3787.86|3779.16|3786.56|3777.86|21
1640948860000|2021-12-31 11:07:40|3787.88|3779.18|3788.03|3779.33|3788.03|3779.33|3787.22|3778.52|30
1640948870000|2021-12-31 11:07:50|3788.11|3779.41|3788.39|3779.69|3788.4|3779.7|3788.09|3779.39|21
1640948880000|2021-12-31 11:08:00|3788.38|3779.68|3788.52|3779.82|3788.57|3779.87|3788.04|3779.34|30
1640948890000|2021-12-31 11:08:10|3788.47|3779.77|3788.2|3779.5|3788.47|3779.77|3787.83|3779.13|23
1640948900000|2021-12-31 11:08:20|3788.14|3779.44|3788.02|3779.32|3788.27|3779.57|3788.02|3779.32|36
1640948910000|2021-12-31 11:08:30|3788.03|3779.33|3788.26|3779.56|3788.37|3779.67|3788.01|3779.31|35
1640948920000|2021-12-31 11:08:40|3788.3|3779.6|3788.34|3779.64|3788.44|3779.74|3788.15|3779.45|33
1640948930000|2021-12-31 11:08:50|3788.33|3779.63|3788.37|3779.67|3788.44|3779.74|3788.33|3779.63|12
1640948940000|2021-12-31 11:09:00|3788.36|3779.66|3788.59|3779.89|3788.59|3779.89|3788.31|3779.61|18
1640948950000|2021-12-31 11:09:10|3788.53|3779.83|3788.43|3779.73|3788.72|3780.02|3788.39|3779.69|27
1640948960000|2021-12-31 11:09:20|3788.47|3779.77|3788.61|3779.91|3788.66|3779.96|3788.39|3779.69|20
1640948970000|2021-12-31 11:09:30|3788.62|3779.92|3787.1|3778.4|3788.63|3779.93|3786.9|3778.2|34
1640948980000|2021-12-31 11:09:40|3787.04|3778.34|3788.5|3779.8|3788.61|3779.91|3787.04|3778.34|33
1640948990000|2021-12-31 11:09:50|3788.51|3779.81|3789.57|3780.87|3789.57|3780.87|3788.42|3779.72|27
1640949000000|2021-12-31 11:10:00|3789.5|3780.8|3789.07|3780.37|3789.5|3780.8|3789.06|3780.36|22
1640949010000|2021-12-31 11:10:10|3789.17|3780.47|3789.1|3780.4|3789.26|3780.56|3789.1|3780.4|10
1640949020000|2021-12-31 11:10:20|3789.09|3780.39|3788.13|3779.43|3789.29|3780.59|3788.13|3779.43|21
1640949030000|2021-12-31 11:10:30|3788.08|3779.38|3785.97|3777.27|3788.08|3779.38|3785.97|3777.27|34
1640949040000|2021-12-31 11:10:40|3786.12|3777.42|3785.92|3777.22|3786.12|3777.42|3785.75|3777.05|35
1640949050000|2021-12-31 11:10:50|3785.94|3777.24|3785.96|3777.26|3786.27|3777.57|3785.89|3777.19|27
1640949060000|2021-12-31 11:11:00|3785.95|3777.25|3786.7|3778|3786.7|3778|3785.83|3777.13|35
1640949070000|2021-12-31 11:11:10|3786.75|3778.05|3786.75|3778.05|3787.14|3778.44|3786.64|3777.94|30
1640949080000|2021-12-31 11:11:20|3786.73|3778.03|3786.92|3778.22|3787.18|3778.48|3786.65|3777.95|27
1640949090000|2021-12-31 11:11:30|3786.91|3778.21|3788.11|3779.41|3788.68|3779.98|3786.85|3778.15|30
1640949100000|2021-12-31 11:11:40|3787.96|3779.26|3788.2|3779.5|3788.2|3779.5|3787.3|3778.6|26
1640949110000|2021-12-31 11:11:50|3788.14|3779.44|3788.11|3779.41|3788.23|3779.53|3787.97|3779.27|26
1640949120000|2021-12-31 11:12:00|3788.13|3779.43|3788.2|3779.5|3788.2|3779.5|3788.07|3779.37|7
1640949130000|2021-12-31 11:12:10|3788.17|3779.47|3788.88|3780.18|3788.89|3780.19|3788.12|3779.42|18
1640949140000|2021-12-31 11:12:20|3788.89|3780.19|3788.9|3780.2|3788.95|3780.25|3788.78|3780.08|14
1640949150000|2021-12-31 11:12:30|3788.81|3780.11|3788.18|3779.48|3788.81|3780.11|3788.03|3779.33|22
1640949160000|2021-12-31 11:12:40|3788.08|3779.38|3787.8|3779.1|3788.08|3779.38|3787.62|3778.92|31
1640949170000|2021-12-31 11:12:50|3787.83|3779.13|3787.64|3778.94|3788.26|3779.56|3787.59|3778.89|30
1640949180000|2021-12-31 11:13:00|3787.47|3778.77|3786.13|3777.43|3787.47|3778.77|3785.85|3777.15|35
1640949190000|2021-12-31 11:13:10|3786.02|3777.32|3785.89|3777.19|3786.14|3777.44|3785.89|3777.19|22
1640949200000|2021-12-31 11:13:20|3786|3777.3|3786.82|3778.12|3786.94|3778.24|3786|3777.3|31
1640949210000|2021-12-31 11:13:30|3786.88|3778.18|3786.78|3778.08|3786.91|3778.21|3785.84|3777.14|33
1640949220000|2021-12-31 11:13:40|3786.91|3778.21|3786.5|3777.8|3786.95|3778.25|3786.5|3777.8|19
1640949230000|2021-12-31 11:13:50|3786.61|3777.91|3788.06|3779.36|3788.07|3779.37|3786.21|3777.51|26
1640949240000|2021-12-31 11:14:00|3788.04|3779.34|3786.5|3777.8|3788.09|3779.39|3786.49|3777.79|26
1640949250000|2021-12-31 11:14:10|3786.18|3777.48|3786.16|3777.46|3786.4|3777.7|3786.1|3777.4|10
1640949260000|2021-12-31 11:14:20|3785.94|3777.24|3784.27|3775.57|3785.96|3777.26|3784.27|3775.57|19
1640949270000|2021-12-31 11:14:30|3784.31|3775.61|3784.8|3776.1|3784.98|3776.28|3784.26|3775.56|25
1640949280000|2021-12-31 11:14:40|3785.28|3776.58|3785.26|3776.56|3785.63|3776.93|3784.89|3776.19|27
1640949290000|2021-12-31 11:14:50|3784.99|3776.29|3783.66|3774.96|3785.38|3776.68|3783.66|3774.96|32
1640949300000|2021-12-31 11:15:00|3783.71|3775.01|3784.05|3775.35|3784.4|3775.7|3783.71|3775.01|36
1640949310000|2021-12-31 11:15:10|3784|3775.3|3786.06|3777.36|3786.11|3777.41|3783.8|3775.1|38
1640949320000|2021-12-31 11:15:20|3786.48|3777.78|3789.1|3780.4|3789.16|3780.46|3786.47|3777.77|38
1640949330000|2021-12-31 11:15:30|3789.06|3780.36|3788.66|3779.96|3789.08|3780.38|3788.59|3779.89|30
1640949340000|2021-12-31 11:15:40|3788.43|3779.73|3788.7|3780|3788.7|3780|3787.89|3779.19|38
1640949350000|2021-12-31 11:15:50|3788.37|3779.67|3788.51|3779.81|3789.11|3780.41|3787.68|3778.98|39
1640949360000|2021-12-31 11:16:00|3788.48|3779.78|3788.52|3779.82|3788.79|3780.09|3788.35|3779.65|29
1640949370000|2021-12-31 11:16:10|3788.51|3779.81|3788.24|3779.54|3788.53|3779.83|3787.82|3779.12|29
1640949380000|2021-12-31 11:16:20|3788.13|3779.43|3787.91|3779.21|3788.26|3779.56|3787.9|3779.2|15
1640949390000|2021-12-31 11:16:30|3788.29|3779.59|3788.22|3779.52|3788.29|3779.59|3787.93|3779.23|26
1640949400000|2021-12-31 11:16:40|3788.24|3779.54|3789.09|3780.39|3789.09|3780.39|3788.24|3779.54|32
1640949410000|2021-12-31 11:16:50|3789.24|3780.54|3788.71|3780.01|3789.24|3780.54|3788.44|3779.74|14
1640949420000|2021-12-31 11:17:00|3788.5|3779.8|3788.14|3779.44|3788.51|3779.81|3788.07|3779.37|24
1640949430000|2021-12-31 11:17:10|3788.15|3779.45|3787.48|3778.78|3788.27|3779.57|3786.94|3778.24|34
1640949440000|2021-12-31 11:17:20|3787.53|3778.83|3787.11|3778.41|3787.54|3778.84|3787.09|3778.39|31
1640949450000|2021-12-31 11:17:30|3787.09|3778.39|3787.12|3778.42|3787.33|3778.63|3786.81|3778.11|37
1640949460000|2021-12-31 11:17:40|3787.17|3778.47|3787.15|3778.45|3787.36|3778.66|3787.01|3778.31|28
1640949470000|2021-12-31 11:17:50|3787.14|3778.44|3787.86|3779.16|3787.97|3779.27|3787.14|3778.44|28
1640949480000|2021-12-31 11:18:00|3787.97|3779.27|3787.5|3778.8|3788.07|3779.37|3787.5|3778.8|33
1640949490000|2021-12-31 11:18:10|3787.18|3778.48|3787.16|3778.46|3787.36|3778.66|3786.91|3778.21|34
1640949500000|2021-12-31 11:18:20|3787.22|3778.52|3786.19|3777.49|3787.22|3778.52|3786.02|3777.32|30
1640949510000|2021-12-31 11:18:30|3786.21|3777.51|3787.58|3778.88|3787.88|3779.18|3786.04|3777.34|34
1640949520000|2021-12-31 11:18:40|3787.56|3778.86|3787.37|3778.67|3787.65|3778.95|3787.27|3778.57|22
1640949530000|2021-12-31 11:18:50|3787.43|3778.73|3787.59|3778.89|3787.62|3778.92|3787.33|3778.63|25
1640949540000|2021-12-31 11:19:00|3787.52|3778.82|3787.51|3778.81|3787.6|3778.9|3787.34|3778.64|23
1640949550000|2021-12-31 11:19:10|3787.58|3778.88|3787.91|3779.21|3787.99|3779.29|3787.47|3778.77|23
1640949560000|2021-12-31 11:19:20|3787.87|3779.17|3787.94|3779.24|3787.94|3779.24|3787.17|3778.47|34
1640949570000|2021-12-31 11:19:30|3787.92|3779.22|3789.1|3780.4|3789.38|3780.68|3787.92|3779.22|33
1640949580000|2021-12-31 11:19:40|3789.11|3780.41|3788.82|3780.12|3789.46|3780.76|3788.16|3779.46|35
1640949590000|2021-12-31 11:19:50|3788.83|3780.13|3789.29|3780.59|3789.29|3780.59|3788.77|3780.07|34
1640949600000|2021-12-31 11:20:00|3789.3|3780.6|3789.82|3781.12|3790.28|3781.58|3789.24|3780.54|34
1640949610000|2021-12-31 11:20:10|3789.81|3781.11|3790.23|3781.53|3790.27|3781.57|3789.81|3781.11|31
1640949620000|2021-12-31 11:20:20|3790.19|3781.49|3790.32|3781.62|3790.51|3781.81|3790.12|3781.42|29
1640949630000|2021-12-31 11:20:30|3790.33|3781.63|3790.78|3782.08|3790.79|3782.09|3790.32|3781.62|14
1640949640000|2021-12-31 11:20:40|3790.79|3782.09|3790.72|3782.02|3790.79|3782.09|3790.6|3781.9|18
1640949650000|2021-12-31 11:20:50|3790.74|3782.04|3790.87|3782.17|3791.02|3782.32|3790.74|3782.04|20
1640949660000|2021-12-31 11:21:00|3790.9|3782.2|3790.78|3782.08|3791.03|3782.33|3790.56|3781.86|32
1640949670000|2021-12-31 11:21:10|3790.77|3782.07|3791.18|3782.48|3791.28|3782.58|3790.61|3781.91|31
1640949680000|2021-12-31 11:21:20|3791.17|3782.47|3792.43|3783.73|3792.56|3783.86|3791.17|3782.47|36
1640949690000|2021-12-31 11:21:30|3792.37|3783.67|3792.32|3783.62|3792.57|3783.87|3792.27|3783.57|29
1640949700000|2021-12-31 11:21:40|3792.27|3783.57|3792.45|3783.75|3792.56|3783.86|3792.27|3783.57|17
1640949710000|2021-12-31 11:21:50|3792.48|3783.78|3793.06|3784.36|3793.58|3784.88|3792.48|3783.78|39
1640949720000|2021-12-31 11:22:00|3793.02|3784.32|3792.93|3784.23|3793.07|3784.37|3792.82|3784.12|35
1640949730000|2021-12-31 11:22:10|3792.91|3784.21|3792.12|3783.42|3792.98|3784.28|3791.98|3783.28|28
1640949740000|2021-12-31 11:22:20|3792.13|3783.43|3791.48|3782.78|3792.19|3783.49|3791.15|3782.45|35
1640949750000|2021-12-31 11:22:30|3791.5|3782.8|3792.27|3783.57|3792.33|3783.63|3791.21|3782.51|32
1640949760000|2021-12-31 11:22:40|3792.13|3783.43|3792.73|3784.03|3793.01|3784.31|3792.13|3783.43|25
1640949770000|2021-12-31 11:22:50|3792.75|3784.05|3792.14|3783.44|3792.99|3784.29|3792.12|3783.42|29
1640949780000|2021-12-31 11:23:00|3792.21|3783.51|3792.17|3783.47|3792.24|3783.54|3792.1|3783.4|9
1640949790000|2021-12-31 11:23:10|3792.1|3783.4|3792.13|3783.43|3792.45|3783.75|3792.04|3783.34|21
1640949800000|2021-12-31 11:23:20|3792.15|3783.45|3791.8|3783.1|3792.37|3783.67|3791.78|3783.08|29
1640949810000|2021-12-31 11:23:30|3792.06|3783.36|3792.11|3783.41|3792.17|3783.47|3791.96|3783.26|17
1640949820000|2021-12-31 11:23:40|3790.98|3782.28|3789.14|3780.44|3790.98|3782.28|3788.65|3779.95|27
1640949830000|2021-12-31 11:23:50|3789.13|3780.43|3789.26|3780.56|3789.44|3780.74|3788.94|3780.24|29
1640949840000|2021-12-31 11:24:00|3789.24|3780.54|3788.6|3779.9|3789.3|3780.6|3788.49|3779.79|29
1640949850000|2021-12-31 11:24:10|3788.51|3779.81|3789.2|3780.5|3789.84|3781.14|3788.51|3779.81|34
1640949860000|2021-12-31 11:24:20|3789.19|3780.49|3788.33|3779.63|3789.25|3780.55|3788.22|3779.52|34
1640949870000|2021-12-31 11:24:30|3788.16|3779.46|3788.78|3780.08|3788.95|3780.25|3788.16|3779.46|29
1640949880000|2021-12-31 11:24:40|3788.77|3780.07|3787.44|3778.74|3788.84|3780.14|3787.44|3778.74|34
1640949890000|2021-12-31 11:24:50|3787.94|3779.24|3788.03|3779.33|3788.46|3779.76|3787.92|3779.22|34
1640949900000|2021-12-31 11:25:00|3787.99|3779.29|3787.7|3779|3788.03|3779.33|3787.27|3778.57|36
1640949910000|2021-12-31 11:25:10|3787.72|3779.02|3788.08|3779.38|3788.24|3779.54|3787.64|3778.94|26
1640949920000|2021-12-31 11:25:20|3788.23|3779.53|3789.19|3780.49|3789.8|3781.1|3788.23|3779.53|30
1640949930000|2021-12-31 11:25:30|3789.2|3780.5|3791.6|3782.9|3791.75|3783.05|3789.05|3780.35|33
1640949940000|2021-12-31 11:25:40|3791.61|3782.91|3790.65|3781.95|3791.61|3782.91|3790.65|3781.95|26
1640949950000|2021-12-31 11:25:50|3790.54|3781.84|3790.98|3782.28|3790.98|3782.28|3790.34|3781.64|32
1640949960000|2021-12-31 11:26:00|3791.43|3782.73|3791.54|3782.84|3791.54|3782.84|3791.18|3782.48|30
1640949970000|2021-12-31 11:26:10|3791.5|3782.8|3791.78|3783.08|3791.85|3783.15|3791.5|3782.8|23
1640949980000|2021-12-31 11:26:20|3791.8|3783.1|3790.93|3782.23|3791.8|3783.1|3790.86|3782.16|33
1640949990000|2021-12-31 11:26:30|3791.05|3782.35|3791.15|3782.45|3791.15|3782.45|3790.72|3782.02|25
1640950000000|2021-12-31 11:26:40|3791.14|3782.44|3789.25|3780.55|3791.14|3782.44|3788.92|3780.22|33
1640950010000|2021-12-31 11:26:50|3789.26|3780.56|3789.83|3781.13|3790.17|3781.47|3789.26|3780.56|30
1640950020000|2021-12-31 11:27:00|3789.76|3781.06|3789.54|3780.84|3789.9|3781.2|3789.4|3780.7|37
1640950030000|2021-12-31 11:27:10|3789.56|3780.86|3789.46|3780.76|3789.69|3780.99|3789.32|3780.62|38
1640950040000|2021-12-31 11:27:20|3789.37|3780.67|3789.26|3780.56|3789.63|3780.93|3789.19|3780.49|30
1640950050000|2021-12-31 11:27:30|3789.22|3780.52|3789.53|3780.83|3789.58|3780.88|3789.1|3780.4|37
1640950060000|2021-12-31 11:27:40|3789.52|3780.82|3790.83|3782.13|3791.1|3782.4|3789.52|3780.82|30
1640950070000|2021-12-31 11:27:50|3790.91|3782.21|3790.67|3781.97|3791.02|3782.32|3790.35|3781.65|22
1640950080000|2021-12-31 11:28:00|3790.77|3782.07|3790.56|3781.86|3790.81|3782.11|3790.56|3781.86|20
1640950090000|2021-12-31 11:28:10|3790.22|3781.52|3790.01|3781.31|3790.22|3781.52|3789.39|3780.69|21
1640950100000|2021-12-31 11:28:20|3789.94|3781.24|3790.07|3781.37|3790.16|3781.46|3789.9|3781.2|15
1640950110000|2021-12-31 11:28:30|3790.05|3781.35|3790.75|3782.05|3790.75|3782.05|3789.88|3781.18|14
1640950120000|2021-12-31 11:28:40|3791.02|3782.32|3790.68|3781.98|3791.22|3782.52|3790.61|3781.91|19
1640950130000|2021-12-31 11:28:50|3790.67|3781.97|3790.85|3782.15|3790.89|3782.19|3790.54|3781.84|27
1640950140000|2021-12-31 11:29:00|3790.83|3782.13|3791.1|3782.4|3791.3|3782.6|3790.83|3782.13|32
1640950150000|2021-12-31 11:29:10|3791.31|3782.61|3791.41|3782.71|3792.26|3783.56|3791.03|3782.33|31
1640950160000|2021-12-31 11:29:20|3791.57|3782.87|3790.81|3782.11|3791.95|3783.25|3790.67|3781.97|36
1640950170000|2021-12-31 11:29:30|3790.74|3782.04|3790.04|3781.34|3790.74|3782.04|3790.04|3781.34|25
1640950180000|2021-12-31 11:29:40|3790.01|3781.31|3790.4|3781.7|3790.4|3781.7|3790.01|3781.31|13
1640950190000|2021-12-31 11:29:50|3790.39|3781.69|3790.76|3782.06|3791.2|3782.5|3790.39|3781.69|9
1640950200000|2021-12-31 11:30:00|3790.84|3782.14|3790.84|3782.14|3790.97|3782.27|3790.64|3781.94|22
1640950210000|2021-12-31 11:30:10|3791.32|3782.62|3791.09|3782.39|3791.32|3782.62|3790.82|3782.12|13
1640950220000|2021-12-31 11:30:20|3791.11|3782.41|3790.88|3782.18|3792.2|3783.5|3790.88|3782.18|33
1640950230000|2021-12-31 11:30:30|3790.86|3782.16|3790.61|3781.91|3791.28|3782.58|3790.54|3781.84|32
1640950240000|2021-12-31 11:30:40|3790.54|3781.84|3790.95|3782.25|3791|3782.3|3790.54|3781.84|23
1640950250000|2021-12-31 11:30:50|3791.21|3782.51|3791.04|3782.34|3791.32|3782.62|3791.04|3782.34|24
1640950260000|2021-12-31 11:31:00|3791.07|3782.37|3791.17|3782.47|3791.33|3782.63|3790.98|3782.28|30
1640950270000|2021-12-31 11:31:10|3791.03|3782.33|3791.1|3782.4|3791.13|3782.43|3790.92|3782.22|24
1640950280000|2021-12-31 11:31:20|3791.08|3782.38|3791.09|3782.39|3791.27|3782.57|3791.05|3782.35|26
1640950290000|2021-12-31 11:31:30|3791.27|3782.57|3790|3781.3|3791.27|3782.57|3789.96|3781.26|24
1640950300000|2021-12-31 11:31:40|3789.95|3781.25|3789.72|3781.02|3790.27|3781.57|3789.61|3780.91|36
1640950310000|2021-12-31 11:31:50|3789.79|3781.09|3790.45|3781.75|3790.45|3781.75|3789.79|3781.09|33
1640950320000|2021-12-31 11:32:00|3790.41|3781.71|3790.19|3781.49|3790.77|3782.07|3790.19|3781.49|30
1640950330000|2021-12-31 11:32:10|3790.16|3781.46|3790.17|3781.47|3790.22|3781.52|3790.07|3781.37|19
1640950340000|2021-12-31 11:32:20|3790.16|3781.46|3789.58|3780.88|3790.18|3781.48|3789.58|3780.88|19
1640950350000|2021-12-31 11:32:30|3789.42|3780.72|3789.1|3780.4|3789.42|3780.72|3789.1|3780.4|24
1640950360000|2021-12-31 11:32:40|3789.01|3780.31|3788.22|3779.52|3789.01|3780.31|3788.11|3779.41|31
1640950370000|2021-12-31 11:32:50|3788.31|3779.61|3789.16|3780.46|3789.91|3781.21|3788.26|3779.56|22
1640950380000|2021-12-31 11:33:00|3789.21|3780.51|3789.73|3781.03|3789.76|3781.06|3788.89|3780.19|24
1640950390000|2021-12-31 11:33:10|3789.59|3780.89|3790.4|3781.7|3790.57|3781.87|3789.59|3780.89|34
1640950400000|2021-12-31 11:33:20|3790.32|3781.62|3790.74|3782.04|3790.76|3782.06|3790.29|3781.59|32
1640950410000|2021-12-31 11:33:30|3790.69|3781.99|3790.71|3782.01|3791.06|3782.36|3790.63|3781.93|25
1640950420000|2021-12-31 11:33:40|3790.69|3781.99|3790.98|3782.28|3791.44|3782.74|3790.35|3781.65|17
1640950430000|2021-12-31 11:33:50|3791.02|3782.32|3791.42|3782.72|3791.42|3782.72|3790.95|3782.25|30
1640950440000|2021-12-31 11:34:00|3791.43|3782.73|3791.33|3782.63|3791.57|3782.87|3791.33|3782.63|23
1640950450000|2021-12-31 11:34:10|3791.29|3782.59|3790.23|3781.53|3791.29|3782.59|3790.16|3781.46|27
1640950460000|2021-12-31 11:34:20|3790|3781.3|3789.22|3780.52|3790|3781.3|3789.22|3780.52|16
1640950470000|2021-12-31 11:34:30|3789.17|3780.47|3789.04|3780.34|3789.17|3780.47|3788.9|3780.2|5
1640950480000|2021-12-31 11:34:40|3789.09|3780.39|3789.85|3781.15|3790.25|3781.55|3789.09|3780.39|25
1640950490000|2021-12-31 11:34:50|3789.88|3781.18|3789.73|3781.03|3790.06|3781.36|3789.73|3781.03|23
1640950500000|2021-12-31 11:35:00|3789.81|3781.11|3790.02|3781.32|3790.08|3781.38|3789.81|3781.11|13
1640950510000|2021-12-31 11:35:10|3790.01|3781.31|3790.06|3781.36|3790.06|3781.36|3789.93|3781.23|9
1640950520000|2021-12-31 11:35:20|3790.05|3781.35|3789.94|3781.24|3790.05|3781.35|3789.8|3781.1|17
1640950530000|2021-12-31 11:35:30|3789.78|3781.08|3788.43|3779.73|3789.95|3781.25|3788.3|3779.6|25
1640950540000|2021-12-31 11:35:40|3788.38|3779.68|3789.04|3780.34|3789.19|3780.49|3788.3|3779.6|22
1640950550000|2021-12-31 11:35:50|3789.1|3780.4|3787.79|3779.09|3789.1|3780.4|3787.79|3779.09|10
1640950570000|2021-12-31 11:36:10|3787.77|3779.07|3787.67|3778.97|3787.79|3779.09|3787.66|3778.96|6
1640950580000|2021-12-31 11:36:20|3787.9|3779.2|3787.75|3779.05|3787.9|3779.2|3787.53|3778.83|25
1640950590000|2021-12-31 11:36:30|3787.59|3778.89|3787.84|3779.14|3788.4|3779.7|3787.56|3778.86|39
1640950600000|2021-12-31 11:36:40|3788.14|3779.44|3788.04|3779.34|3788.15|3779.45|3787.76|3779.06|28
1640950610000|2021-12-31 11:36:50|3788.08|3779.38|3788.08|3779.38|3788.19|3779.49|3787.56|3778.86|33
1640950620000|2021-12-31 11:37:00|3788.04|3779.34|3788.06|3779.36|3788.17|3779.47|3787.68|3778.98|31
1640950630000|2021-12-31 11:37:10|3788.11|3779.41|3788.08|3779.38|3788.21|3779.51|3787.59|3778.89|28
1640950640000|2021-12-31 11:37:20|3788.06|3779.36|3786.33|3777.63|3788.08|3779.38|3785.86|3777.16|34
1640950650000|2021-12-31 11:37:30|3786.2|3777.5|3786.34|3777.64|3786.44|3777.74|3785.83|3777.13|31
1640950660000|2021-12-31 11:37:40|3786.4|3777.7|3786.93|3778.23|3787.06|3778.36|3786.17|3777.47|37
1640950670000|2021-12-31 11:37:50|3786.92|3778.22|3787.08|3778.38|3787.27|3778.57|3786.88|3778.18|30
1640950680000|2021-12-31 11:38:00|3787.05|3778.35|3788.8|3780.1|3788.97|3780.27|3787.05|3778.35|36
1640950690000|2021-12-31 11:38:10|3788.77|3780.07|3788.65|3779.95|3788.77|3780.07|3788.53|3779.83|27
1640950700000|2021-12-31 11:38:20|3788.6|3779.9|3788.45|3779.75|3788.72|3780.02|3788.45|3779.75|17
1640950710000|2021-12-31 11:38:30|3788.44|3779.74|3788.34|3779.64|3788.54|3779.84|3788.31|3779.61|16
1640950720000|2021-12-31 11:38:40|3788.46|3779.76|3788.43|3779.73|3788.57|3779.87|3788.4|3779.7|15
1640950730000|2021-12-31 11:38:50|3788.41|3779.71|3788.52|3779.82|3788.57|3779.87|3788.41|3779.71|10
1640950740000|2021-12-31 11:39:00|3788.54|3779.84|3788.38|3779.68|3788.54|3779.84|3788.34|3779.64|10
1640950750000|2021-12-31 11:39:10|3788.43|3779.73|3788.54|3779.84|3788.69|3779.99|3788.43|3779.73|24
1640950760000|2021-12-31 11:39:20|3788.56|3779.86|3788.19|3779.49|3788.56|3779.86|3788.06|3779.36|29
1640950770000|2021-12-31 11:39:30|3788.02|3779.32|3788.09|3779.39|3788.19|3779.49|3787.91|3779.21|32
1640950780000|2021-12-31 11:39:40|3788.03|3779.33|3788.06|3779.36|3788.14|3779.44|3787.95|3779.25|33
1640950790000|2021-12-31 11:39:50|3788.05|3779.35|3788.18|3779.48|3788.28|3779.58|3787.94|3779.24|31
1640950800000|2021-12-31 11:40:00|3788.19|3779.49|3788.24|3779.54|3788.27|3779.57|3788.17|3779.47|29
1640950810000|2021-12-31 11:40:10|3788.14|3779.44|3788.23|3779.53|3788.3|3779.6|3788.09|3779.39|20
1640950820000|2021-12-31 11:40:20|3788.08|3779.38|3788.1|3779.4|3788.26|3779.56|3787.96|3779.26|27
1640950830000|2021-12-31 11:40:30|3787.97|3779.27|3788.2|3779.5|3788.3|3779.6|3787.96|3779.26|26
1640950840000|2021-12-31 11:40:40|3788.07|3779.37|3787.85|3779.15|3788.26|3779.56|3787.79|3779.09|28
1640950850000|2021-12-31 11:40:50|3787.7|3779|3786.72|3778.02|3787.7|3779|3786.51|3777.81|34
1640950860000|2021-12-31 11:41:00|3786.67|3777.97|3786.64|3777.94|3786.76|3778.06|3786.58|3777.88|27
1640950870000|2021-12-31 11:41:10|3786.65|3777.95|3785.47|3776.77|3786.76|3778.06|3785.47|3776.77|25
1640950880000|2021-12-31 11:41:20|3785.53|3776.83|3785.51|3776.81|3785.55|3776.85|3785.39|3776.69|21
1640950890000|2021-12-31 11:41:30|3785.5|3776.8|3784.75|3776.05|3785.5|3776.8|3784.75|3776.05|17
1640950900000|2021-12-31 11:41:40|3784.72|3776.02|3784.93|3776.23|3784.98|3776.28|3784.09|3775.39|34
1640950910000|2021-12-31 11:41:50|3785.23|3776.53|3785.17|3776.47|3785.43|3776.73|3785.08|3776.38|31
1640950920000|2021-12-31 11:42:00|3785.15|3776.45|3785.12|3776.42|3785.2|3776.5|3785.08|3776.38|32
1640950930000|2021-12-31 11:42:10|3785.1|3776.4|3784.36|3775.66|3785.21|3776.51|3784.36|3775.66|31
1640950940000|2021-12-31 11:42:20|3784.41|3775.71|3784.52|3775.82|3784.57|3775.87|3783.81|3775.11|28
1640950950000|2021-12-31 11:42:30|3784.55|3775.85|3784.9|3776.2|3785.24|3776.54|3784.34|3775.64|37
1640950960000|2021-12-31 11:42:40|3785.12|3776.42|3786.34|3777.64|3786.72|3778.02|3785.12|3776.42|36
1640950970000|2021-12-31 11:42:50|3786.31|3777.61|3786.25|3777.55|3786.6|3777.9|3786.15|3777.45|34
1640950980000|2021-12-31 11:43:00|3786.24|3777.54|3786.21|3777.51|3786.52|3777.82|3786.15|3777.45|32
1640950990000|2021-12-31 11:43:10|3786.19|3777.49|3786.4|3777.7|3786.43|3777.73|3785.96|3777.26|29
1640951000000|2021-12-31 11:43:20|3786.33|3777.63|3787.03|3778.33|3787.1|3778.4|3786.13|3777.43|33
1640951010000|2021-12-31 11:43:30|3787.18|3778.48|3787.2|3778.5|3787.45|3778.75|3787.02|3778.32|32
1640951020000|2021-12-31 11:43:40|3787.27|3778.57|3787.34|3778.64|3787.35|3778.65|3787.2|3778.5|34
1640951030000|2021-12-31 11:43:50|3787.28|3778.58|3786.81|3778.11|3787.33|3778.63|3786.71|3778.01|34
1640951040000|2021-12-31 11:44:00|3786.66|3777.96|3786.74|3778.04|3786.9|3778.2|3786.47|3777.77|28
1640951050000|2021-12-31 11:44:10|3786.63|3777.93|3786.77|3778.07|3786.83|3778.13|3786.55|3777.85|25
1640951060000|2021-12-31 11:44:20|3786.79|3778.09|3786.28|3777.58|3786.79|3778.09|3786.24|3777.54|25
1640951070000|2021-12-31 11:44:30|3786.26|3777.56|3785.79|3777.09|3786.26|3777.56|3785.5|3776.8|26
1640951080000|2021-12-31 11:44:40|3785.8|3777.1|3785.05|3776.35|3785.81|3777.11|3785.05|3776.35|16
1640951090000|2021-12-31 11:44:50|3785.1|3776.4|3786.1|3777.4|3786.14|3777.44|3785.1|3776.4|15
1640951100000|2021-12-31 11:45:00|3786.17|3777.47|3787.49|3778.79|3787.6|3778.9|3786.12|3777.42|19
1640951110000|2021-12-31 11:45:10|3787.47|3778.77|3787.16|3778.46|3787.47|3778.77|3787.16|3778.46|15
1640951120000|2021-12-31 11:45:20|3787.22|3778.52|3787.4|3778.7|3787.47|3778.77|3787.22|3778.52|22
1640951130000|2021-12-31 11:45:30|3787.35|3778.65|3787.14|3778.44|3787.35|3778.65|3786.47|3777.77|32
1640951140000|2021-12-31 11:45:40|3787.18|3778.48|3786.56|3777.86|3787.25|3778.55|3786.51|3777.81|34
1640951150000|2021-12-31 11:45:50|3786.62|3777.92|3786.24|3777.54|3786.62|3777.92|3786.07|3777.37|32
1640951160000|2021-12-31 11:46:00|3786.3|3777.6|3785.84|3777.14|3786.3|3777.6|3785.66|3776.96|29
1640951170000|2021-12-31 11:46:10|3785.94|3777.24|3786.19|3777.49|3786.3|3777.6|3785.92|3777.22|28
1640951180000|2021-12-31 11:46:20|3786.24|3777.54|3785.16|3776.46|3786.34|3777.64|3785.16|3776.46|37
1640951190000|2021-12-31 11:46:30|3785.18|3776.48|3785.15|3776.45|3785.43|3776.73|3784.75|3776.05|30
1640951200000|2021-12-31 11:46:40|3785.2|3776.5|3784.37|3775.67|3785.33|3776.63|3784.1|3775.4|28
1640951210000|2021-12-31 11:46:50|3784.38|3775.68|3784.34|3775.64|3784.92|3776.22|3783.96|3775.26|19
1640951220000|2021-12-31 11:47:00|3784.35|3775.65|3783.81|3775.11|3784.52|3775.82|3783.57|3774.87|29
1640951230000|2021-12-31 11:47:10|3783.9|3775.2|3784.51|3775.81|3784.54|3775.84|3783.84|3775.14|35
1640951240000|2021-12-31 11:47:20|3784.53|3775.83|3784.48|3775.78|3784.54|3775.84|3784.4|3775.7|17
1640951250000|2021-12-31 11:47:30|3784.52|3775.82|3784.56|3775.86|3784.56|3775.86|3784.22|3775.52|30
1640951260000|2021-12-31 11:47:40|3784.46|3775.76|3785.57|3776.87|3785.67|3776.97|3784.46|3775.76|27
1640951270000|2021-12-31 11:47:50|3785.55|3776.85|3785.59|3776.89|3785.64|3776.94|3785.55|3776.85|5
1640951280000|2021-12-31 11:48:00|3785.61|3776.91|3785.61|3776.91|3785.66|3776.96|3785.59|3776.89|6
1640951290000|2021-12-31 11:48:10|3785.59|3776.89|3784.98|3776.28|3785.59|3776.89|3784.96|3776.26|18
1640951300000|2021-12-31 11:48:20|3784.99|3776.29|3784.24|3775.54|3785.07|3776.37|3784.24|3775.54|11
1640951310000|2021-12-31 11:48:30|3784.1|3775.4|3784.31|3775.61|3784.32|3775.62|3783.86|3775.16|26
1640951320000|2021-12-31 11:48:40|3784.33|3775.63|3784.52|3775.82|3784.65|3775.95|3784.33|3775.63|17
1640951330000|2021-12-31 11:48:50|3784.54|3775.84|3784.45|3775.75|3784.62|3775.92|3784.45|3775.75|23
1640951340000|2021-12-31 11:49:00|3784.43|3775.73|3783.74|3775.04|3784.72|3776.02|3783.74|3775.04|19
1640951350000|2021-12-31 11:49:10|3783.71|3775.01|3783.72|3775.02|3783.72|3775.02|3783.42|3774.72|24
1640951360000|2021-12-31 11:49:20|3783.7|3775|3784.34|3775.64|3784.34|3775.64|3783.52|3774.82|33
1640951370000|2021-12-31 11:49:30|3784.35|3775.65|3783.5|3774.8|3784.35|3775.65|3783.48|3774.78|16
1640951380000|2021-12-31 11:49:40|3783.64|3774.94|3783.46|3774.76|3783.64|3774.94|3783.16|3774.46|33
1640951390000|2021-12-31 11:49:50|3783.35|3774.65|3783.5|3774.8|3783.71|3775.01|3782.67|3773.97|30
1640951400000|2021-12-31 11:50:00|3783.52|3774.82|3783.16|3774.46|3783.52|3774.82|3781.9|3773.2|31
1640951410000|2021-12-31 11:50:10|3783.21|3774.51|3782.54|3773.84|3783.21|3774.51|3782.45|3773.75|32
1640951420000|2021-12-31 11:50:20|3782.41|3773.71|3782.22|3773.52|3782.66|3773.96|3782.14|3773.44|33
1640951430000|2021-12-31 11:50:30|3782.21|3773.51|3782.03|3773.33|3782.4|3773.7|3782.03|3773.33|32
1640951440000|2021-12-31 11:50:40|3782.04|3773.34|3781.83|3773.13|3782.14|3773.44|3781.62|3772.92|19
1640951450000|2021-12-31 11:50:50|3781.82|3773.12|3781.99|3773.29|3781.99|3773.29|3781.77|3773.07|8
1640951460000|2021-12-31 11:51:00|3781.92|3773.22|3781.54|3772.84|3781.96|3773.26|3780.68|3771.98|33
1640951470000|2021-12-31 11:51:10|3781.55|3772.85|3781.96|3773.26|3782.01|3773.31|3781.35|3772.65|29
1640951480000|2021-12-31 11:51:20|3781.95|3773.25|3784.53|3775.83|3784.53|3775.83|3781.88|3773.18|24
1640951490000|2021-12-31 11:51:30|3784.52|3775.82|3782.07|3773.37|3785.05|3776.35|3782.02|3773.32|38
1640951500000|2021-12-31 11:51:40|3782.37|3773.67|3784.54|3775.84|3784.81|3776.11|3782.34|3773.64|30
1640951510000|2021-12-31 11:51:50|3784.42|3775.72|3785.73|3777.03|3785.79|3777.09|3783.79|3775.09|38
1640951520000|2021-12-31 11:52:00|3785.69|3776.99|3785.76|3777.06|3786.15|3777.45|3785.69|3776.99|28
1640951530000|2021-12-31 11:52:10|3785.72|3777.02|3785.82|3777.12|3785.82|3777.12|3784.13|3775.43|37
1640951540000|2021-12-31 11:52:20|3785.79|3777.09|3786.37|3777.67|3786.37|3777.67|3785.71|3777.01|29
1640951550000|2021-12-31 11:52:30|3786.39|3777.69|3785.2|3776.5|3786.4|3777.7|3785.16|3776.46|40
1640951560000|2021-12-31 11:52:40|3785.25|3776.55|3786.55|3777.85|3786.55|3777.85|3785.25|3776.55|30
1640951570000|2021-12-31 11:52:50|3786.49|3777.79|3787.38|3778.68|3787.72|3779.02|3786.08|3777.38|35
1640951580000|2021-12-31 11:53:00|3787.62|3778.92|3786.85|3778.15|3787.67|3778.97|3786.72|3778.02|33
1640951590000|2021-12-31 11:53:10|3786.6|3777.9|3787.09|3778.39|3787.34|3778.64|3786.48|3777.78|21
1640951600000|2021-12-31 11:53:20|3786.79|3778.09|3787.15|3778.45|3787.17|3778.47|3786.63|3777.93|33
1640951610000|2021-12-31 11:53:30|3786.78|3778.08|3786.78|3778.08|3787.22|3778.52|3786.78|3778.08|23
1640951620000|2021-12-31 11:53:40|3786.85|3778.15|3785.46|3776.76|3787.22|3778.52|3785.23|3776.53|33
1640951630000|2021-12-31 11:53:50|3785.51|3776.81|3785.61|3776.91|3785.63|3776.93|3785.48|3776.78|23
1640951640000|2021-12-31 11:54:00|3785.69|3776.99|3785.64|3776.94|3785.91|3777.21|3785.61|3776.91|21
1640951650000|2021-12-31 11:54:10|3785.61|3776.91|3785.34|3776.64|3786.06|3777.36|3785.34|3776.64|24
1640951660000|2021-12-31 11:54:20|3785.35|3776.65|3785.51|3776.81|3785.6|3776.9|3785.3|3776.6|26
1640951670000|2021-12-31 11:54:30|3785.44|3776.74|3785.51|3776.81|3785.96|3777.26|3785.35|3776.65|27
1640951680000|2021-12-31 11:54:40|3785.94|3777.24|3785.67|3776.97|3786.03|3777.33|3785.49|3776.79|24
1640951690000|2021-12-31 11:54:50|3785.63|3776.93|3785.61|3776.91|3786.15|3777.45|3785.61|3776.91|27
1640951700000|2021-12-31 11:55:00|3785.6|3776.9|3785.92|3777.22|3785.92|3777.22|3785.59|3776.89|26
1640951710000|2021-12-31 11:55:10|3785.74|3777.04|3785.67|3776.97|3785.98|3777.28|3785.66|3776.96|27
1640951720000|2021-12-31 11:55:20|3785.54|3776.84|3785.69|3776.99|3785.85|3777.15|3785.34|3776.64|31
1640951730000|2021-12-31 11:55:30|3785.43|3776.73|3785.72|3777.02|3785.72|3777.02|3785.38|3776.68|33
1640951740000|2021-12-31 11:55:40|3785.67|3776.97|3785.33|3776.63|3785.73|3777.03|3785.33|3776.63|27
1640951750000|2021-12-31 11:55:50|3785.51|3776.81|3785.34|3776.64|3785.51|3776.81|3785.23|3776.53|31
1640951760000|2021-12-31 11:56:00|3785.28|3776.58|3784.99|3776.29|3785.45|3776.75|3784.99|3776.29|23
1640951770000|2021-12-31 11:56:10|3785.37|3776.67|3784.75|3776.05|3785.37|3776.67|3784.41|3775.71|24
1640951780000|2021-12-31 11:56:20|3785.13|3776.43|3784.57|3775.87|3785.13|3776.43|3784.2|3775.5|31
1640951790000|2021-12-31 11:56:30|3784.45|3775.75|3783.06|3774.36|3784.75|3776.05|3783.04|3774.34|30
1640951800000|2021-12-31 11:56:40|3783.38|3774.68|3783.77|3775.07|3783.89|3775.19|3782.93|3774.23|29
1640951810000|2021-12-31 11:56:50|3783.79|3775.09|3783.83|3775.13|3783.84|3775.14|3783.79|3775.09|6
1640951820000|2021-12-31 11:57:00|3783.81|3775.11|3783.73|3775.03|3783.81|3775.11|3783.71|3775.01|6
1640951830000|2021-12-31 11:57:10|3783.72|3775.02|3783.35|3774.65|3783.72|3775.02|3783.35|3774.65|10
1640951840000|2021-12-31 11:57:20|3783.28|3774.58|3782.82|3774.12|3783.43|3774.73|3782.57|3773.87|12
1640951850000|2021-12-31 11:57:30|3782.87|3774.17|3782.21|3773.51|3782.87|3774.17|3781.62|3772.92|23
1640951860000|2021-12-31 11:57:40|3782.2|3773.5|3780.79|3772.09|3782.43|3773.73|3780.76|3772.06|28
1640951870000|2021-12-31 11:57:50|3780.73|3772.03|3780.37|3771.67|3780.79|3772.09|3779.88|3771.18|33
1640951880000|2021-12-31 11:58:00|3780.35|3771.65|3779.46|3770.76|3780.35|3771.65|3779.24|3770.54|32
1640951890000|2021-12-31 11:58:10|3779.44|3770.74|3779.26|3770.56|3779.74|3771.04|3779.01|3770.31|31
1640951900000|2021-12-31 11:58:20|3778.9|3770.2|3781.7|3773|3781.77|3773.07|3778.84|3770.14|35
1640951910000|2021-12-31 11:58:30|3781.8|3773.1|3782.85|3774.15|3783.19|3774.49|3781.8|3773.1|34
1640951920000|2021-12-31 11:58:40|3782.6|3773.9|3782.45|3773.75|3783.2|3774.5|3782.21|3773.51|38
1640951930000|2021-12-31 11:58:50|3782.46|3773.76|3781.71|3773.01|3782.76|3774.06|3781.6|3772.9|38
1640951940000|2021-12-31 11:59:00|3781.74|3773.04|3782.44|3773.74|3782.45|3773.75|3781.08|3772.38|36
1640951950000|2021-12-31 11:59:10|3782.67|3773.97|3782|3773.3|3782.88|3774.18|3781.62|3772.92|37
1640951960000|2021-12-31 11:59:20|3782.08|3773.38|3785.43|3776.73|3786.23|3777.53|3782.08|3773.38|38
1640951970000|2021-12-31 11:59:30|3785.38|3776.68|3785.66|3776.96|3786.25|3777.55|3784.82|3776.12|29
1640951980000|2021-12-31 11:59:40|3785.68|3776.98|3785.6|3776.9|3785.83|3777.13|3785.19|3776.49|36
1640951990000|2021-12-31 11:59:50|3785.61|3776.91|3785.17|3776.47|3785.67|3776.97|3784.95|3776.25|27
1640952000000|2021-12-31 12:00:00|3785.26|3776.56|3786.5|3777.8|3786.5|3777.8|3785.26|3776.56|32
1640952010000|2021-12-31 12:00:10|3786.51|3777.81|3786.97|3778.27|3787.72|3779.02|3786.51|3777.81|34
1640952020000|2021-12-31 12:00:20|3786.96|3778.26|3785.98|3777.28|3786.97|3778.27|3785.92|3777.22|32
1640952030000|2021-12-31 12:00:30|3785.91|3777.21|3784.46|3775.76|3786|3777.3|3784.46|3775.76|24
1640952040000|2021-12-31 12:00:40|3784.51|3775.81|3783.81|3775.11|3784.51|3775.81|3783.07|3774.37|27
1640952050000|2021-12-31 12:00:50|3783.86|3775.16|3782.63|3773.93|3783.86|3775.16|3782.62|3773.92|30
1640952060000|2021-12-31 12:01:00|3782.54|3773.84|3784.04|3775.34|3784.04|3775.34|3782.54|3773.84|36
1640952070000|2021-12-31 12:01:10|3784.03|3775.33|3783.29|3774.59|3784.03|3775.33|3782.97|3774.27|34
1640952080000|2021-12-31 12:01:20|3783.26|3774.56|3783.06|3774.36|3783.4|3774.7|3783.02|3774.32|17
1640952090000|2021-12-31 12:01:30|3783.13|3774.43|3782.32|3773.62|3783.13|3774.43|3782.2|3773.5|26
1640952100000|2021-12-31 12:01:40|3782.22|3773.52|3783.27|3774.57|3783.27|3774.57|3782.22|3773.52|19
1640952110000|2021-12-31 12:01:50|3783.29|3774.59|3785.2|3776.5|3785.28|3776.58|3783.29|3774.59|24
1640952120000|2021-12-31 12:02:00|3785.36|3776.66|3785.6|3776.9|3785.92|3777.22|3785.32|3776.62|33
1640952130000|2021-12-31 12:02:10|3785.61|3776.91|3785.15|3776.45|3785.64|3776.94|3784.42|3775.72|31
1640952140000|2021-12-31 12:02:20|3785.22|3776.52|3785.01|3776.31|3785.28|3776.58|3784.99|3776.29|28
1640952150000|2021-12-31 12:02:30|3785.02|3776.32|3784.46|3775.76|3785.08|3776.38|3784.41|3775.71|34
1640952160000|2021-12-31 12:02:40|3784.42|3775.72|3785.25|3776.55|3785.8|3777.1|3784.31|3775.61|33
1640952170000|2021-12-31 12:02:50|3785.04|3776.34|3784.84|3776.14|3785.18|3776.48|3784.83|3776.13|24
1640952180000|2021-12-31 12:03:00|3784.89|3776.19|3785.37|3776.67|3785.37|3776.67|3784.69|3775.99|33
1640952190000|2021-12-31 12:03:10|3785.36|3776.66|3785|3776.3|3785.42|3776.72|3784.94|3776.24|25
1640952200000|2021-12-31 12:03:20|3785.16|3776.46|3785.43|3776.73|3786.57|3777.87|3785.16|3776.46|32
1640952210000|2021-12-31 12:03:30|3785.4|3776.7|3785.45|3776.75|3785.45|3776.75|3784.94|3776.24|35
1640952220000|2021-12-31 12:03:40|3785.33|3776.63|3784.83|3776.13|3785.41|3776.71|3784.66|3775.96|25
1640952230000|2021-12-31 12:03:50|3784.86|3776.16|3785.35|3776.65|3785.43|3776.73|3784.74|3776.04|26
1640952240000|2021-12-31 12:04:00|3785.33|3776.63|3785.47|3776.77|3785.47|3776.77|3785.21|3776.51|32
1640952250000|2021-12-31 12:04:10|3785.48|3776.78|3785.66|3776.96|3787|3778.3|3785.48|3776.78|25
1640952260000|2021-12-31 12:04:20|3785.87|3777.17|3786.09|3777.39|3786.09|3777.39|3785.76|3777.06|16
1640952270000|2021-12-31 12:04:30|3786.11|3777.41|3786.65|3777.95|3786.65|3777.95|3785.47|3776.77|21
1640952280000|2021-12-31 12:04:40|3786.66|3777.96|3786.54|3777.84|3786.68|3777.98|3786.54|3777.84|10
1640952290000|2021-12-31 12:04:50|3786.55|3777.85|3786.48|3777.78|3786.63|3777.93|3786.46|3777.76|7
1640952300000|2021-12-31 12:05:00|3786.52|3777.82|3786.49|3777.79|3786.61|3777.91|3786.33|3777.63|19
1640952310000|2021-12-31 12:05:10|3786.48|3777.78|3785.88|3777.18|3786.53|3777.83|3785.78|3777.08|31
1640952320000|2021-12-31 12:05:20|3785.82|3777.12|3785.16|3776.46|3785.94|3777.24|3784.95|3776.25|32
1640952330000|2021-12-31 12:05:30|3784.78|3776.08|3784.73|3776.03|3784.78|3776.08|3784.64|3775.94|22
1640952340000|2021-12-31 12:05:40|3784.65|3775.95|3784.79|3776.09|3784.79|3776.09|3784.52|3775.82|31
1640952350000|2021-12-31 12:05:50|3784.73|3776.03|3784.97|3776.27|3785.21|3776.51|3784.51|3775.81|36
1640952360000|2021-12-31 12:06:00|3784.95|3776.25|3782.57|3773.87|3785.07|3776.37|3782.25|3773.55|35
1640952370000|2021-12-31 12:06:10|3782.59|3773.89|3782.32|3773.62|3782.68|3773.98|3782.14|3773.44|35
1640952380000|2021-12-31 12:06:20|3782.25|3773.55|3782.74|3774.04|3783.07|3774.37|3782.09|3773.39|32
1640952390000|2021-12-31 12:06:30|3782.65|3773.95|3782.24|3773.54|3782.65|3773.95|3782.24|3773.54|29
1640952400000|2021-12-31 12:06:40|3782.33|3773.63|3782.22|3773.52|3782.36|3773.66|3782.22|3773.52|24
1640952410000|2021-12-31 12:06:50|3782.23|3773.53|3783|3774.3|3783.26|3774.56|3782.22|3773.52|22
1640952420000|2021-12-31 12:07:00|3782.87|3774.17|3782.84|3774.14|3783.14|3774.44|3782.79|3774.09|32
1640952430000|2021-12-31 12:07:10|3782.85|3774.15|3783.12|3774.42|3783.57|3774.87|3782.85|3774.15|34
1640952440000|2021-12-31 12:07:20|3783.23|3774.53|3783.15|3774.45|3783.27|3774.57|3782.44|3773.74|36
1640952450000|2021-12-31 12:07:30|3782.92|3774.22|3781.23|3772.53|3782.92|3774.22|3781.13|3772.43|36
1640952460000|2021-12-31 12:07:40|3781.46|3772.76|3782.36|3773.66|3783.39|3774.69|3781.45|3772.75|34
1640952470000|2021-12-31 12:07:50|3782.13|3773.43|3782.85|3774.15|3783.4|3774.7|3782.13|3773.43|35
1640952480000|2021-12-31 12:08:00|3782.95|3774.25|3783.15|3774.45|3783.71|3775.01|3782.95|3774.25|33
1640952490000|2021-12-31 12:08:10|3783.16|3774.46|3785.22|3776.52|3785.34|3776.64|3782.47|3773.77|34
1640952500000|2021-12-31 12:08:20|3784.34|3775.64|3785.7|3777|3785.77|3777.07|3784.27|3775.57|37
1640952510000|2021-12-31 12:08:30|3785.73|3777.03|3785.61|3776.91|3785.98|3777.28|3785.59|3776.89|33
1640952520000|2021-12-31 12:08:40|3785.82|3777.12|3785.79|3777.09|3786.34|3777.64|3785.77|3777.07|33
1640952530000|2021-12-31 12:08:50|3785.78|3777.08|3785.93|3777.23|3786.46|3777.76|3785.76|3777.06|27
1640952540000|2021-12-31 12:09:00|3786.01|3777.31|3785.6|3776.9|3786.18|3777.48|3785.6|3776.9|32
1640952550000|2021-12-31 12:09:10|3785.64|3776.94|3784.84|3776.14|3785.64|3776.94|3784.05|3775.35|38
1640952560000|2021-12-31 12:09:20|3784.93|3776.23|3784.59|3775.89|3785.09|3776.39|3784.37|3775.67|20
1640952570000|2021-12-31 12:09:30|3784.36|3775.66|3785.32|3776.62|3785.32|3776.62|3784.26|3775.56|19
1640952580000|2021-12-31 12:09:40|3785.02|3776.32|3785.51|3776.81|3785.95|3777.25|3785.02|3776.32|34
1640952590000|2021-12-31 12:09:50|3785.72|3777.02|3785.55|3776.85|3785.77|3777.07|3785.27|3776.57|28
1640952600000|2021-12-31 12:10:00|3785.44|3776.74|3785.56|3776.86|3785.67|3776.97|3785.44|3776.74|21
1640952610000|2021-12-31 12:10:10|3785.55|3776.85|3785.67|3776.97|3785.67|3776.97|3785.48|3776.78|5
1640952620000|2021-12-31 12:10:20|3785.47|3776.77|3783.89|3775.19|3785.47|3776.77|3783.89|3775.19|16
1640952630000|2021-12-31 12:10:30|3783.93|3775.23|3783.83|3775.13|3783.98|3775.28|3783.79|3775.09|20
1640952640000|2021-12-31 12:10:40|3783.8|3775.1|3785.01|3776.31|3785.14|3776.44|3783.8|3775.1|28
1640952650000|2021-12-31 12:10:50|3784.89|3776.19|3784.41|3775.71|3784.89|3776.19|3783.79|3775.09|31
1640952660000|2021-12-31 12:11:00|3784.49|3775.79|3784.13|3775.43|3784.64|3775.94|3783.64|3774.94|28
1640952670000|2021-12-31 12:11:10|3784.16|3775.46|3784.51|3775.81|3784.51|3775.81|3783.64|3774.94|22
1640952680000|2021-12-31 12:11:20|3784.2|3775.5|3786.39|3777.69|3786.64|3777.94|3784.2|3775.5|40
1640952690000|2021-12-31 12:11:30|3786.33|3777.63|3786.21|3777.51|3786.53|3777.83|3786.04|3777.34|29
1640952700000|2021-12-31 12:11:40|3786.87|3778.17|3786.12|3777.42|3786.98|3778.28|3786.12|3777.42|33
1640952710000|2021-12-31 12:11:50|3786.13|3777.43|3785.77|3777.07|3786.13|3777.43|3785.45|3776.75|24
1640952720000|2021-12-31 12:12:00|3785.85|3777.15|3786.25|3777.55|3786.25|3777.55|3785.8|3777.1|30
1640952730000|2021-12-31 12:12:10|3786.24|3777.54|3786.3|3777.6|3786.48|3777.78|3786.1|3777.4|20
1640952740000|2021-12-31 12:12:20|3786.33|3777.63|3787.77|3779.07|3787.77|3779.07|3786.09|3777.39|33
1640952750000|2021-12-31 12:12:30|3787.78|3779.08|3787.74|3779.04|3787.87|3779.17|3787.52|3778.82|38
1640952760000|2021-12-31 12:12:40|3787.53|3778.83|3786.8|3778.1|3787.73|3779.03|3786.8|3778.1|28
1640952770000|2021-12-31 12:12:50|3786.94|3778.24|3786.41|3777.71|3786.94|3778.24|3785.77|3777.07|22
1640952780000|2021-12-31 12:13:00|3786.27|3777.57|3787.67|3778.97|3787.86|3779.16|3786.27|3777.57|35
1640952790000|2021-12-31 12:13:10|3787.66|3778.96|3787.76|3779.06|3787.8|3779.1|3787.66|3778.96|13
1640952800000|2021-12-31 12:13:20|3787.79|3779.09|3787.98|3779.28|3788.08|3779.38|3787.74|3779.04|10
1640952810000|2021-12-31 12:13:30|3787.97|3779.27|3788|3779.3|3788.07|3779.37|3787.93|3779.23|16
1640952820000|2021-12-31 12:13:40|3787.98|3779.28|3788.22|3779.52|3788.27|3779.57|3787.98|3779.28|15
1640952830000|2021-12-31 12:13:50|3788.13|3779.43|3788.06|3779.36|3788.14|3779.44|3787.68|3778.98|21
1640952840000|2021-12-31 12:14:00|3788.03|3779.33|3788.49|3779.79|3788.49|3779.79|3788.03|3779.33|17
1640952850000|2021-12-31 12:14:10|3788.46|3779.76|3789.13|3780.43|3789.22|3780.52|3788.46|3779.76|31
1640952860000|2021-12-31 12:14:20|3789.12|3780.42|3789.89|3781.19|3789.89|3781.19|3789.09|3780.39|25
1640952870000|2021-12-31 12:14:30|3790.16|3781.46|3790.63|3781.93|3791.16|3782.46|3790.16|3781.46|33
1640952880000|2021-12-31 12:14:40|3790.82|3782.12|3790.95|3782.25|3791.03|3782.33|3790.66|3781.96|30
1640952890000|2021-12-31 12:14:50|3791.03|3782.33|3791.03|3782.33|3791.07|3782.37|3790.75|3782.05|32
1640952900000|2021-12-31 12:15:00|3791.11|3782.41|3791.06|3782.36|3791.49|3782.79|3790.96|3782.26|30
1640952910000|2021-12-31 12:15:10|3791.15|3782.45|3791.72|3783.02|3791.75|3783.05|3790.85|3782.15|26
1640952920000|2021-12-31 12:15:20|3791.64|3782.94|3792.13|3783.43|3792.13|3783.43|3791.54|3782.84|30
1640952930000|2021-12-31 12:15:30|3792.12|3783.42|3792.05|3783.35|3792.21|3783.51|3791.7|3783|26
1640952940000|2021-12-31 12:15:40|3791.71|3783.01|3792.01|3783.31|3792.06|3783.36|3791.71|3783.01|16
1640952950000|2021-12-31 12:15:50|3791.97|3783.27|3791.94|3783.24|3791.98|3783.28|3791.79|3783.09|20
1640952960000|2021-12-31 12:16:00|3791.95|3783.25|3791.94|3783.24|3792.08|3783.38|3791.88|3783.18|20
1640952970000|2021-12-31 12:16:10|3791.95|3783.25|3792.03|3783.33|3792.28|3783.58|3791.94|3783.24|18
1640952980000|2021-12-31 12:16:20|3792.06|3783.36|3793.12|3784.42|3793.32|3784.62|3792.06|3783.36|29
1640952990000|2021-12-31 12:16:30|3793.2|3784.5|3792.71|3784.01|3793.2|3784.5|3792.6|3783.9|34
1640953000000|2021-12-31 12:16:40|3792.72|3784.02|3792.37|3783.67|3792.72|3784.02|3792|3783.3|32
1640953010000|2021-12-31 12:16:50|3792.75|3784.05|3792.53|3783.83|3792.75|3784.05|3792.16|3783.46|13
1640953020000|2021-12-31 12:17:00|3792.41|3783.71|3792.5|3783.8|3792.56|3783.86|3792.09|3783.39|20
1640953030000|2021-12-31 12:17:10|3792.31|3783.61|3792.41|3783.71|3792.94|3784.24|3792.31|3783.61|24
1640953040000|2021-12-31 12:17:20|3792.43|3783.73|3793.5|3784.8|3793.5|3784.8|3792.28|3783.58|18
1640953050000|2021-12-31 12:17:30|3793.49|3784.79|3793.73|3785.03|3794.38|3785.68|3793.09|3784.39|33
1640953060000|2021-12-31 12:17:40|3793.74|3785.04|3794.27|3785.57|3794.74|3786.04|3793.74|3785.04|32
1640953070000|2021-12-31 12:17:50|3794.33|3785.63|3794.31|3785.61|3794.7|3786|3794.16|3785.46|32
1640953080000|2021-12-31 12:18:00|3794.32|3785.62|3794.43|3785.73|3794.82|3786.12|3794.14|3785.44|25
1640953090000|2021-12-31 12:18:10|3794.31|3785.61|3794.11|3785.41|3795.71|3787.01|3793.53|3784.83|31
1640953100000|2021-12-31 12:18:20|3794.4|3785.7|3794.06|3785.36|3794.82|3786.12|3794.01|3785.31|31
1640953110000|2021-12-31 12:18:30|3793.97|3785.27|3794.03|3785.33|3794.38|3785.68|3793.78|3785.08|38
1640953120000|2021-12-31 12:18:40|3793.99|3785.29|3794.08|3785.38|3794.57|3785.87|3793.82|3785.12|29
1640953130000|2021-12-31 12:18:50|3794.03|3785.33|3794.08|3785.38|3794.15|3785.45|3793.33|3784.63|29
1640953140000|2021-12-31 12:19:00|3794.12|3785.42|3793.95|3785.25|3794.42|3785.72|3793.36|3784.66|21
1640953150000|2021-12-31 12:19:10|3794.31|3785.61|3793.75|3785.05|3794.47|3785.77|3793.36|3784.66|28
1640953160000|2021-12-31 12:19:20|3793.71|3785.01|3793.89|3785.19|3794.36|3785.66|3793.6|3784.9|23
1640953170000|2021-12-31 12:19:30|3793.92|3785.22|3793.94|3785.24|3794.24|3785.54|3793.71|3785.01|14
1640953180000|2021-12-31 12:19:40|3793.88|3785.18|3793.79|3785.09|3794.25|3785.55|3793.33|3784.63|19
1640953190000|2021-12-31 12:19:50|3794.14|3785.44|3793.93|3785.23|3794.25|3785.55|3793.33|3784.63|19
1640953200000|2021-12-31 12:20:00|3793.87|3785.17|3794.13|3785.43|3794.13|3785.43|3793.87|3785.17|6
1640953210000|2021-12-31 12:20:10|3794.14|3785.44|3794.29|3785.59|3794.42|3785.72|3794.14|3785.44|25
1640953220000|2021-12-31 12:20:20|3794.05|3785.35|3793.03|3784.33|3794.05|3785.35|3792.79|3784.09|20
1640953230000|2021-12-31 12:20:30|3793.01|3784.31|3793.06|3784.36|3793.1|3784.4|3792.95|3784.25|10
1640953240000|2021-12-31 12:20:40|3793.07|3784.37|3792.42|3783.72|3793.07|3784.37|3791.99|3783.29|14
1640953250000|2021-12-31 12:20:50|3792.36|3783.66|3792.66|3783.96|3792.66|3783.96|3792.24|3783.54|14
1640953260000|2021-12-31 12:21:00|3792.68|3783.98|3792.24|3783.54|3792.68|3783.98|3792.03|3783.33|26
1640953270000|2021-12-31 12:21:10|3792.49|3783.79|3792.41|3783.71|3792.53|3783.83|3792.3|3783.6|23
1640953280000|2021-12-31 12:21:20|3792.43|3783.73|3790.03|3781.33|3792.46|3783.76|3789.61|3780.91|26
1640953290000|2021-12-31 12:21:30|3789.77|3781.07|3789.73|3781.03|3790.36|3781.66|3789.22|3780.52|9
1640953300000|2021-12-31 12:21:40|3790.24|3781.54|3789.44|3780.74|3790.7|3782|3789.44|3780.74|17
1640953310000|2021-12-31 12:21:50|3789.36|3780.66|3789.72|3781.02|3790.03|3781.33|3789.36|3780.66|17
1640953320000|2021-12-31 12:22:00|3789.67|3780.97|3791.65|3782.95|3791.74|3783.04|3789.65|3780.95|34
1640953330000|2021-12-31 12:22:10|3791.66|3782.96|3791.61|3782.91|3791.71|3783.01|3791.27|3782.57|16
1640953340000|2021-12-31 12:22:20|3791.71|3783.01|3792.1|3783.4|3792.76|3784.06|3791.51|3782.81|27
1640953350000|2021-12-31 12:22:30|3792.25|3783.55|3791.96|3783.26|3792.25|3783.55|3791.84|3783.14|33
1640953360000|2021-12-31 12:22:40|3791.95|3783.25|3792.24|3783.54|3792.36|3783.66|3791.83|3783.13|34
1640953370000|2021-12-31 12:22:50|3792.21|3783.51|3792.07|3783.37|3792.24|3783.54|3791.95|3783.25|20
1640953380000|2021-12-31 12:23:00|3792.21|3783.51|3791.51|3782.81|3792.21|3783.51|3791.21|3782.51|11
1640953390000|2021-12-31 12:23:10|3791.49|3782.79|3791.4|3782.7|3791.63|3782.93|3791.3|3782.6|14
1640953400000|2021-12-31 12:23:20|3791.45|3782.75|3791.77|3783.07|3792.09|3783.39|3791.28|3782.58|28
1640953410000|2021-12-31 12:23:30|3791.71|3783.01|3791.66|3782.96|3791.84|3783.14|3791.56|3782.86|25
1640953420000|2021-12-31 12:23:40|3791.67|3782.97|3791.67|3782.97|3791.72|3783.02|3791.5|3782.8|18
1640953430000|2021-12-31 12:23:50|3791.69|3782.99|3791.78|3783.08|3791.8|3783.1|3791.67|3782.97|18
1640953440000|2021-12-31 12:24:00|3791.76|3783.06|3791.59|3782.89|3791.81|3783.11|3791.59|3782.89|13
1640953450000|2021-12-31 12:24:10|3791.61|3782.91|3790.95|3782.25|3791.79|3783.09|3790.85|3782.15|20
1640953460000|2021-12-31 12:24:20|3790.8|3782.1|3790.97|3782.27|3791.32|3782.62|3790.8|3782.1|15
1640953470000|2021-12-31 12:24:30|3791.47|3782.77|3791.92|3783.22|3792.04|3783.34|3791.33|3782.63|32
1640953480000|2021-12-31 12:24:40|3792.03|3783.33|3792.95|3784.25|3793.19|3784.49|3792|3783.3|30
1640953490000|2021-12-31 12:24:50|3792.88|3784.18|3793.06|3784.36|3793.38|3784.68|3792.87|3784.17|8
1640953500000|2021-12-31 12:25:00|3793|3784.3|3792.88|3784.18|3793.12|3784.42|3792.88|3784.18|21
1640953510000|2021-12-31 12:25:10|3792.95|3784.25|3793.1|3784.4|3793.14|3784.44|3792.86|3784.16|36
1640953520000|2021-12-31 12:25:20|3793.07|3784.37|3792.99|3784.29|3793.07|3784.37|3792.72|3784.02|29
1640953530000|2021-12-31 12:25:30|3792.72|3784.02|3792.87|3784.17|3792.93|3784.23|3792.57|3783.87|28
1640953540000|2021-12-31 12:25:40|3792.89|3784.19|3793.05|3784.35|3793.15|3784.45|3792.4|3783.7|33
1640953550000|2021-12-31 12:25:50|3793.06|3784.36|3792.95|3784.25|3793.12|3784.42|3792.59|3783.89|29
1640953560000|2021-12-31 12:26:00|3792.83|3784.13|3792.99|3784.29|3793.08|3784.38|3792.58|3783.88|23
1640953570000|2021-12-31 12:26:10|3793.05|3784.35|3793.08|3784.38|3793.16|3784.46|3792.84|3784.14|21
1640953580000|2021-12-31 12:26:20|3792.99|3784.29|3792.88|3784.18|3793.14|3784.44|3792.88|3784.18|15
1640953590000|2021-12-31 12:26:30|3793.08|3784.38|3793.06|3784.36|3793.12|3784.42|3793.04|3784.34|17
1640953600000|2021-12-31 12:26:40|3793.09|3784.39|3793.08|3784.38|3793.12|3784.42|3793.06|3784.36|24
1640953610000|2021-12-31 12:26:50|3793.06|3784.36|3793.01|3784.31|3793.15|3784.45|3793.01|3784.31|17
1640953620000|2021-12-31 12:27:00|3793.07|3784.37|3792.92|3784.22|3793.07|3784.37|3792.83|3784.13|13
1640953630000|2021-12-31 12:27:10|3792.87|3784.17|3792.91|3784.21|3793|3784.3|3792.45|3783.75|25
1640953640000|2021-12-31 12:27:20|3792.9|3784.2|3792.3|3783.6|3793.07|3784.37|3792.08|3783.38|30
1640953650000|2021-12-31 12:27:30|3792.42|3783.72|3792.52|3783.82|3792.61|3783.91|3792.24|3783.54|25
1640953660000|2021-12-31 12:27:40|3792.53|3783.83|3792.51|3783.81|3792.73|3784.03|3792.15|3783.45|23
1640953670000|2021-12-31 12:27:50|3792.85|3784.15|3792.56|3783.86|3792.85|3784.15|3792.45|3783.75|23
1640953680000|2021-12-31 12:28:00|3792.44|3783.74|3792.24|3783.54|3792.69|3783.99|3792.24|3783.54|19
1640953690000|2021-12-31 12:28:10|3792.36|3783.66|3792.47|3783.77|3792.5|3783.8|3792.23|3783.53|21
1640953700000|2021-12-31 12:28:20|3792.48|3783.78|3792.47|3783.77|3792.48|3783.78|3792.3|3783.6|27
1640953710000|2021-12-31 12:28:30|3792.46|3783.76|3792.38|3783.68|3792.47|3783.77|3792.36|3783.66|24
1640953720000|2021-12-31 12:28:40|3792.39|3783.69|3792.35|3783.65|3792.41|3783.71|3792.28|3783.58|12
1640953730000|2021-12-31 12:28:50|3792.34|3783.64|3789.95|3781.25|3792.46|3783.76|3789.49|3780.79|28
1640953740000|2021-12-31 12:29:00|3789.41|3780.71|3790.12|3781.42|3790.76|3782.06|3789.41|3780.71|39
1640953750000|2021-12-31 12:29:10|3790.28|3781.58|3789.94|3781.24|3790.36|3781.66|3789.91|3781.21|36
1640953760000|2021-12-31 12:29:20|3790.13|3781.43|3790.08|3781.38|3790.22|3781.52|3789.78|3781.08|33
1640953770000|2021-12-31 12:29:30|3789.98|3781.28|3789.57|3780.87|3790.11|3781.41|3789.16|3780.46|35
1640953780000|2021-12-31 12:29:40|3789.52|3780.82|3789.25|3780.55|3789.79|3781.09|3789.25|3780.55|25
1640953790000|2021-12-31 12:29:50|3789.48|3780.78|3788.92|3780.22|3790.46|3781.76|3788.92|3780.22|35
1640953800000|2021-12-31 12:30:00|3789.1|3780.4|3789.8|3781.1|3789.91|3781.21|3789.08|3780.38|34
1640953810000|2021-12-31 12:30:10|3789.78|3781.08|3789.97|3781.27|3790.35|3781.65|3789.71|3781.01|31
1640953820000|2021-12-31 12:30:20|3790.08|3781.38|3789.87|3781.17|3790.18|3781.48|3789.87|3781.17|31
1640953830000|2021-12-31 12:30:30|3789.89|3781.19|3789.95|3781.25|3789.99|3781.29|3789.86|3781.16|20
1640953840000|2021-12-31 12:30:40|3790.03|3781.33|3789.91|3781.21|3790.03|3781.33|3789.86|3781.16|20
1640953850000|2021-12-31 12:30:50|3789.94|3781.24|3790.18|3781.48|3790.2|3781.5|3789.84|3781.14|28
1640953860000|2021-12-31 12:31:00|3790.01|3781.31|3790.28|3781.58|3790.28|3781.58|3789.88|3781.18|15
1640953870000|2021-12-31 12:31:10|3790.22|3781.52|3790.28|3781.58|3790.39|3781.69|3789.91|3781.21|17
1640953880000|2021-12-31 12:31:20|3790.34|3781.64|3792.87|3784.17|3792.91|3784.21|3790.11|3781.41|27
1640953890000|2021-12-31 12:31:30|3792.83|3784.13|3792.87|3784.17|3792.94|3784.24|3792.74|3784.04|11
1640953900000|2021-12-31 12:31:40|3792.68|3783.98|3792.88|3784.18|3792.88|3784.18|3792.68|3783.98|15
1640953910000|2021-12-31 12:31:50|3792.87|3784.17|3793.81|3785.11|3793.92|3785.22|3792.77|3784.07|19
1640953920000|2021-12-31 12:32:00|3794.06|3785.36|3793.34|3784.64|3794.07|3785.37|3793.34|3784.64|26
1640953930000|2021-12-31 12:32:10|3793.51|3784.81|3792.58|3783.88|3793.51|3784.81|3791.73|3783.03|36
1640953940000|2021-12-31 12:32:20|3792.72|3784.02|3792.76|3784.06|3792.76|3784.06|3792.41|3783.71|28
1640953950000|2021-12-31 12:32:30|3792.5|3783.8|3792.41|3783.71|3792.87|3784.17|3792.27|3783.57|25
1640953960000|2021-12-31 12:32:40|3792.35|3783.65|3792.35|3783.65|3792.51|3783.81|3792.26|3783.56|11
1640953970000|2021-12-31 12:32:50|3792.34|3783.64|3793.48|3784.78|3794.2|3785.5|3791.69|3782.99|26
1640953980000|2021-12-31 12:33:00|3793.41|3784.71|3793.52|3784.82|3793.89|3785.19|3793.12|3784.42|37
1640953990000|2021-12-31 12:33:10|3793.58|3784.88|3794.33|3785.63|3794.43|3785.73|3793.32|3784.62|36
1640954000000|2021-12-31 12:33:20|3794.35|3785.65|3794.88|3786.18|3795.04|3786.34|3794.31|3785.61|32
1640954010000|2021-12-31 12:33:30|3794.9|3786.2|3794.9|3786.2|3795.01|3786.31|3794.85|3786.15|25
1640954020000|2021-12-31 12:33:40|3794.96|3786.26|3795.05|3786.35|3795.54|3786.84|3794.94|3786.24|19
1640954030000|2021-12-31 12:33:50|3795.03|3786.33|3794.22|3785.52|3795.22|3786.52|3793.88|3785.18|20
1640954040000|2021-12-31 12:34:00|3794.21|3785.51|3792.34|3783.64|3795.31|3786.61|3791.92|3783.22|25
1640954050000|2021-12-31 12:34:10|3792.35|3783.65|3795.96|3787.26|3795.96|3787.26|3792.35|3783.65|22
1640954060000|2021-12-31 12:34:20|3795.97|3787.27|3795.49|3786.79|3795.97|3787.27|3795.2|3786.5|38
1640954070000|2021-12-31 12:34:30|3795.54|3786.84|3795.58|3786.88|3795.58|3786.88|3795.26|3786.56|24
1640954080000|2021-12-31 12:34:40|3795.6|3786.9|3795.94|3787.24|3796.34|3787.64|3795.53|3786.83|28
1640954090000|2021-12-31 12:34:50|3795.7|3787|3795.34|3786.64|3795.96|3787.26|3795.17|3786.47|28
1640954100000|2021-12-31 12:35:00|3795.15|3786.45|3794.3|3785.6|3795.64|3786.94|3794.17|3785.47|24
1640954110000|2021-12-31 12:35:10|3794.36|3785.66|3795.84|3787.14|3795.86|3787.16|3794.36|3785.66|22
1640954120000|2021-12-31 12:35:20|3795.81|3787.11|3796.03|3787.33|3796.06|3787.36|3795.81|3787.11|8
1640954130000|2021-12-31 12:35:30|3795.93|3787.23|3795.79|3787.09|3795.93|3787.23|3795.72|3787.02|29
1640954140000|2021-12-31 12:35:40|3795.77|3787.07|3795.97|3787.27|3795.98|3787.28|3795.77|3787.07|13
1640954150000|2021-12-31 12:35:50|3795.86|3787.16|3797.33|3788.63|3797.33|3788.63|3795.82|3787.12|25
1640954160000|2021-12-31 12:36:00|3797.29|3788.59|3795.52|3786.82|3797.5|3788.8|3795.36|3786.66|32
1640954170000|2021-12-31 12:36:10|3795.6|3786.9|3795.85|3787.15|3796.02|3787.32|3795.6|3786.9|26
1640954180000|2021-12-31 12:36:20|3795.84|3787.14|3796.18|3787.48|3796.38|3787.68|3795.84|3787.14|25
1640954190000|2021-12-31 12:36:30|3796.2|3787.5|3796.2|3787.5|3796.85|3788.15|3795.48|3786.78|33
1640954200000|2021-12-31 12:36:40|3796.12|3787.42|3796.13|3787.43|3796.28|3787.58|3796.12|3787.42|12
1640954210000|2021-12-31 12:36:50|3796.08|3787.38|3795.13|3786.43|3796.11|3787.41|3794.97|3786.27|16
1640954220000|2021-12-31 12:37:00|3795.05|3786.35|3795.63|3786.93|3795.77|3787.07|3795.05|3786.35|30
1640954230000|2021-12-31 12:37:10|3795.6|3786.9|3795.42|3786.72|3795.79|3787.09|3795.19|3786.49|18
1640954240000|2021-12-31 12:37:20|3795.59|3786.89|3795.47|3786.77|3795.63|3786.93|3795.36|3786.66|12
1640954250000|2021-12-31 12:37:30|3795.49|3786.79|3795.4|3786.7|3795.57|3786.87|3795.4|3786.7|5
1640954260000|2021-12-31 12:37:40|3795.5|3786.8|3796.33|3787.63|3796.57|3787.87|3795.5|3786.8|36
1640954270000|2021-12-31 12:37:50|3796.03|3787.33|3796.02|3787.32|3796.4|3787.7|3795.82|3787.12|34
1640954280000|2021-12-31 12:38:00|3796.03|3787.33|3795.95|3787.25|3796.19|3787.49|3795.87|3787.17|33
1640954290000|2021-12-31 12:38:10|3796.06|3787.36|3795.86|3787.16|3796.06|3787.36|3795.6|3786.9|27
1640954300000|2021-12-31 12:38:20|3795.88|3787.18|3796.04|3787.34|3796.64|3787.94|3795.78|3787.08|28
1640954310000|2021-12-31 12:38:30|3796.3|3787.6|3796.08|3787.38|3796.3|3787.6|3796.03|3787.33|18
1640954320000|2021-12-31 12:38:40|3796.18|3787.48|3796.6|3787.9|3796.86|3788.16|3795.98|3787.28|32
1640954330000|2021-12-31 12:38:50|3796.59|3787.89|3797.71|3789.01|3798.81|3790.11|3796.5|3787.8|36
1640954340000|2021-12-31 12:39:00|3797.73|3789.03|3797.62|3788.92|3797.73|3789.03|3797.25|3788.55|32
1640954350000|2021-12-31 12:39:10|3797.6|3788.9|3797.63|3788.93|3797.85|3789.15|3797.6|3788.9|17
1640954360000|2021-12-31 12:39:20|3797.62|3788.92|3797.44|3788.74|3797.75|3789.05|3797.43|3788.73|29
1640954370000|2021-12-31 12:39:30|3797.43|3788.73|3797.89|3789.19|3797.89|3789.19|3797.41|3788.71|26
1640954380000|2021-12-31 12:39:40|3798.2|3789.5|3798.26|3789.56|3798.46|3789.76|3797.99|3789.29|37
1640954390000|2021-12-31 12:39:50|3798.47|3789.77|3798.51|3789.81|3798.84|3790.14|3798.39|3789.69|34
1640954400000|2021-12-31 12:40:00|3798.48|3789.78|3798.12|3789.42|3798.48|3789.78|3797.55|3788.85|31
1640954410000|2021-12-31 12:40:10|3798|3789.3|3799.38|3790.68|3799.61|3790.91|3798|3789.3|22
1640954420000|2021-12-31 12:40:20|3799.43|3790.73|3799.39|3790.69|3799.55|3790.85|3799.27|3790.57|29
1640954430000|2021-12-31 12:40:30|3799.37|3790.67|3800.18|3791.48|3800.18|3791.48|3799.35|3790.65|32
1640954440000|2021-12-31 12:40:40|3800.22|3791.52|3803.29|3794.59|3803.67|3794.97|3800.1|3791.4|36
1640954450000|2021-12-31 12:40:50|3803.18|3794.48|3803.42|3794.72|3803.53|3794.83|3803.18|3794.48|29
1640954460000|2021-12-31 12:41:00|3803.46|3794.76|3803.15|3794.45|3803.46|3794.76|3802.83|3794.13|34
1640954470000|2021-12-31 12:41:10|3803.14|3794.44|3802.98|3794.28|3803.14|3794.44|3802.18|3793.48|32
1640954480000|2021-12-31 12:41:20|3802.91|3794.21|3802.94|3794.24|3803|3794.3|3802.65|3793.95|23
1640954490000|2021-12-31 12:41:30|3802.93|3794.23|3802.3|3793.6|3802.98|3794.28|3802.21|3793.51|33
1640954500000|2021-12-31 12:41:40|3802.31|3793.61|3803.2|3794.5|3803.38|3794.68|3802.22|3793.52|28
1640954510000|2021-12-31 12:41:50|3803.19|3794.49|3803.41|3794.71|3803.44|3794.74|3803|3794.3|28
1640954520000|2021-12-31 12:42:00|3803.38|3794.68|3802.3|3793.6|3803.38|3794.68|3802.3|3793.6|28
1640954530000|2021-12-31 12:42:10|3802.02|3793.32|3801.42|3792.72|3802.05|3793.35|3800.89|3792.19|30
1640954540000|2021-12-31 12:42:20|3800.04|3791.34|3800.7|3792|3800.95|3792.25|3800|3791.3|25
1640954550000|2021-12-31 12:42:30|3800.76|3792.06|3800.71|3792.01|3800.99|3792.29|3800.31|3791.61|24
1640954560000|2021-12-31 12:42:40|3800.72|3792.02|3800.76|3792.06|3800.86|3792.16|3800.48|3791.78|29
1640954570000|2021-12-31 12:42:50|3800.68|3791.98|3800.96|3792.26|3800.96|3792.26|3800.68|3791.98|27
1640954580000|2021-12-31 12:43:00|3800.98|3792.28|3801.16|3792.46|3801.25|3792.55|3800.98|3792.28|26
1640954590000|2021-12-31 12:43:10|3801.12|3792.42|3801.16|3792.46|3801.24|3792.54|3800.95|3792.25|17
1640954600000|2021-12-31 12:43:20|3801.26|3792.56|3802.47|3793.77|3802.64|3793.94|3801.26|3792.56|23
1640954610000|2021-12-31 12:43:30|3802.12|3793.42|3802.18|3793.48|3802.23|3793.53|3801.87|3793.17|29
1640954620000|2021-12-31 12:43:40|3802.14|3793.44|3801.22|3792.52|3802.23|3793.53|3801.16|3792.46|28
1640954630000|2021-12-31 12:43:50|3801.2|3792.5|3801.21|3792.51|3801.34|3792.64|3801.09|3792.39|32
1640954640000|2021-12-31 12:44:00|3801.2|3792.5|3800.91|3792.21|3801.31|3792.61|3800.34|3791.64|38
1640954650000|2021-12-31 12:44:10|3800.98|3792.28|3800.93|3792.23|3801.11|3792.41|3800.67|3791.97|31
1640954660000|2021-12-31 12:44:20|3800.84|3792.14|3800.93|3792.23|3801|3792.3|3800.73|3792.03|32
1640954670000|2021-12-31 12:44:30|3800.98|3792.28|3800.95|3792.25|3801.14|3792.44|3800.9|3792.2|34
1640954680000|2021-12-31 12:44:40|3800.93|3792.23|3801.05|3792.35|3801.06|3792.36|3800.86|3792.16|33
1640954690000|2021-12-31 12:44:50|3801.06|3792.36|3801.27|3792.57|3801.27|3792.57|3801.05|3792.35|3
1640954700000|2021-12-31 12:45:00|3801.15|3792.45|3800.1|3791.4|3801.15|3792.45|3799.57|3790.87|31
1640954710000|2021-12-31 12:45:10|3799.86|3791.16|3799.76|3791.06|3799.91|3791.21|3799.66|3790.96|22
1640954720000|2021-12-31 12:45:20|3799.75|3791.05|3799.45|3790.75|3799.78|3791.08|3799.35|3790.65|32
1640954730000|2021-12-31 12:45:30|3799.41|3790.71|3799.52|3790.82|3799.61|3790.91|3799.41|3790.71|20
1640954740000|2021-12-31 12:45:40|3799.58|3790.88|3799.63|3790.93|3799.63|3790.93|3799.53|3790.83|19
1640954750000|2021-12-31 12:45:50|3799.54|3790.84|3799.6|3790.9|3799.66|3790.96|3799.36|3790.66|29
1640954760000|2021-12-31 12:46:00|3799.61|3790.91|3799.82|3791.12|3799.82|3791.12|3799.48|3790.78|30
1640954770000|2021-12-31 12:46:10|3800.01|3791.31|3800.02|3791.32|3800.04|3791.34|3799.76|3791.06|20
1640954780000|2021-12-31 12:46:20|3800.01|3791.31|3800.04|3791.34|3800.24|3791.54|3799.99|3791.29|21
1640954790000|2021-12-31 12:46:30|3800.14|3791.44|3800.04|3791.34|3800.14|3791.44|3799.9|3791.2|27
1640954800000|2021-12-31 12:46:40|3800.09|3791.39|3800.28|3791.58|3800.6|3791.9|3800.07|3791.37|30
1640954810000|2021-12-31 12:46:50|3800.29|3791.59|3800.25|3791.55|3800.39|3791.69|3800.25|3791.55|13
1640954820000|2021-12-31 12:47:00|3800.28|3791.58|3801.02|3792.32|3801.22|3792.52|3800.28|3791.58|26
1640954830000|2021-12-31 12:47:10|3801|3792.3|3801.03|3792.33|3801.07|3792.37|3800.96|3792.26|13
1640954840000|2021-12-31 12:47:20|3801.04|3792.34|3801.17|3792.47|3801.17|3792.47|3801.04|3792.34|5
1640954850000|2021-12-31 12:47:30|3801.21|3792.51|3801.17|3792.47|3801.23|3792.53|3801.17|3792.47|3
1640954860000|2021-12-31 12:47:40|3801.42|3792.72|3800.52|3791.82|3801.47|3792.77|3800.17|3791.47|28
1640954870000|2021-12-31 12:47:50|3800.13|3791.43|3798.63|3789.93|3800.53|3791.83|3798.62|3789.92|38
1640954880000|2021-12-31 12:48:00|3798.64|3789.94|3797.78|3789.08|3799.04|3790.34|3797.48|3788.78|32
1640954890000|2021-12-31 12:48:10|3797.77|3789.07|3797.57|3788.87|3797.82|3789.12|3797.5|3788.8|26
1640954900000|2021-12-31 12:48:20|3797.42|3788.72|3796.25|3787.55|3797.57|3788.87|3795.89|3787.19|37
1640954910000|2021-12-31 12:48:30|3796.17|3787.47|3795.74|3787.04|3796.24|3787.54|3795.68|3786.98|30
1640954920000|2021-12-31 12:48:40|3795.75|3787.05|3795.69|3786.99|3796.03|3787.33|3795.45|3786.75|30
1640954930000|2021-12-31 12:48:50|3795.65|3786.95|3795.52|3786.82|3795.69|3786.99|3795.42|3786.72|26
1640954940000|2021-12-31 12:49:00|3795.53|3786.83|3795.52|3786.82|3795.61|3786.91|3795.39|3786.69|22
1640954950000|2021-12-31 12:49:10|3795.41|3786.71|3794.46|3785.76|3795.55|3786.85|3794.21|3785.51|32
1640954960000|2021-12-31 12:49:20|3794.27|3785.57|3792.7|3784|3794.51|3785.81|3792.64|3783.94|27
1640954970000|2021-12-31 12:49:30|3792.69|3783.99|3791.88|3783.18|3792.69|3783.99|3791.82|3783.12|30
1640954980000|2021-12-31 12:49:40|3792.33|3783.63|3793.74|3785.04|3794.02|3785.32|3792.33|3783.63|39
1640954990000|2021-12-31 12:49:50|3793.61|3784.91|3793.92|3785.22|3793.97|3785.27|3793.61|3784.91|27
1640955000000|2021-12-31 12:50:00|3793.98|3785.28|3793.69|3784.99|3794.55|3785.85|3793.42|3784.72|35
1640955010000|2021-12-31 12:50:10|3793.42|3784.72|3793.71|3785.01|3794|3785.3|3793.23|3784.53|32
1640955020000|2021-12-31 12:50:20|3793.67|3784.97|3792.11|3783.41|3793.79|3785.09|3791.89|3783.19|37
1640955030000|2021-12-31 12:50:30|3792.04|3783.34|3792.71|3784.01|3792.78|3784.08|3791.6|3782.9|27
1640955040000|2021-12-31 12:50:40|3792.77|3784.07|3793.04|3784.34|3794.17|3785.47|3792.59|3783.89|28
1640955050000|2021-12-31 12:50:50|3792.66|3783.96|3792.81|3784.11|3792.93|3784.23|3792.56|3783.86|32
1640955060000|2021-12-31 12:51:00|3793.02|3784.32|3793.54|3784.84|3793.56|3784.86|3793.02|3784.32|19
1640955070000|2021-12-31 12:51:10|3793.6|3784.9|3793.53|3784.83|3793.66|3784.96|3793.27|3784.57|23
1640955080000|2021-12-31 12:51:20|3793.29|3784.59|3792.41|3783.71|3793.29|3784.59|3792.4|3783.7|29
1640955090000|2021-12-31 12:51:30|3792.45|3783.75|3791.79|3783.09|3792.57|3783.87|3791.29|3782.59|31
1640955100000|2021-12-31 12:51:40|3791.66|3782.96|3791.76|3783.06|3791.87|3783.17|3791.55|3782.85|27
1640955110000|2021-12-31 12:51:50|3791.69|3782.99|3791.87|3783.17|3791.88|3783.18|3790.86|3782.16|34
1640955120000|2021-12-31 12:52:00|3791.85|3783.15|3793.2|3784.5|3793.2|3784.5|3791.71|3783.01|37
1640955130000|2021-12-31 12:52:10|3793.17|3784.47|3793.76|3785.06|3793.99|3785.29|3793.17|3784.47|34
1640955140000|2021-12-31 12:52:20|3793.61|3784.91|3793.61|3784.91|3793.66|3784.96|3793.19|3784.49|36
1640955150000|2021-12-31 12:52:30|3793.58|3784.88|3794.25|3785.55|3794.6|3785.9|3793.58|3784.88|36
1640955160000|2021-12-31 12:52:40|3794.15|3785.45|3793.92|3785.22|3794.33|3785.63|3793.81|3785.11|30
1640955170000|2021-12-31 12:52:50|3793.94|3785.24|3794.43|3785.73|3794.43|3785.73|3793.94|3785.24|22
1640955180000|2021-12-31 12:53:00|3794.29|3785.59|3794.29|3785.59|3794.46|3785.76|3794.14|3785.44|25
1640955190000|2021-12-31 12:53:10|3794.27|3785.57|3793.91|3785.21|3794.27|3785.57|3793.9|3785.2|25
1640955200000|2021-12-31 12:53:20|3793.87|3785.17|3793.99|3785.29|3794.01|3785.31|3793.79|3785.09|29
1640955210000|2021-12-31 12:53:30|3793.95|3785.25|3793.63|3784.93|3794.03|3785.33|3793.63|3784.93|24
1640955220000|2021-12-31 12:53:40|3793.69|3784.99|3793.81|3785.11|3793.89|3785.19|3793.59|3784.89|31
1640955230000|2021-12-31 12:53:50|3793.77|3785.07|3793.89|3785.19|3794.01|3785.31|3793.74|3785.04|29
1640955240000|2021-12-31 12:54:00|3793.9|3785.2|3793.99|3785.29|3794.09|3785.39|3793.75|3785.05|30
1640955250000|2021-12-31 12:54:10|3794.01|3785.31|3794.12|3785.42|3794.12|3785.42|3793.94|3785.24|18
1640955260000|2021-12-31 12:54:20|3794.13|3785.43|3794.12|3785.42|3794.18|3785.48|3793.99|3785.29|13
1640955270000|2021-12-31 12:54:30|3794.14|3785.44|3794.05|3785.35|3794.14|3785.44|3794.01|3785.31|25
1640955280000|2021-12-31 12:54:40|3794.04|3785.34|3794.06|3785.36|3794.07|3785.37|3794.02|3785.32|12
1640955290000|2021-12-31 12:54:50|3794.05|3785.35|3794.65|3785.95|3794.97|3786.27|3793.97|3785.27|25
1640955300000|2021-12-31 12:55:00|3794.67|3785.97|3793.98|3785.28|3794.94|3786.24|3793.67|3784.97|23
1640955310000|2021-12-31 12:55:10|3793.96|3785.26|3793.39|3784.69|3793.96|3785.26|3792.97|3784.27|33
1640955320000|2021-12-31 12:55:20|3793.41|3784.71|3793.46|3784.76|3793.58|3784.88|3793.09|3784.39|25
1640955330000|2021-12-31 12:55:30|3793.5|3784.8|3793.58|3784.88|3793.66|3784.96|3793.24|3784.54|37
1640955340000|2021-12-31 12:55:40|3793.54|3784.84|3794.78|3786.08|3794.78|3786.08|3793.51|3784.81|34
1640955350000|2021-12-31 12:55:50|3794.73|3786.03|3794.65|3785.95|3794.78|3786.08|3794.49|3785.79|33
1640955360000|2021-12-31 12:56:00|3794.63|3785.93|3794.38|3785.68|3794.7|3786|3794.14|3785.44|27
1640955370000|2021-12-31 12:56:10|3794.3|3785.6|3794.48|3785.78|3794.53|3785.83|3794.3|3785.6|34
1640955380000|2021-12-31 12:56:20|3794.28|3785.58|3794.41|3785.71|3794.51|3785.81|3794.28|3785.58|27
1640955390000|2021-12-31 12:56:30|3794.4|3785.7|3794.41|3785.71|3794.56|3785.86|3794.26|3785.56|32
1640955400000|2021-12-31 12:56:40|3794.13|3785.43|3794.46|3785.76|3794.49|3785.79|3794.13|3785.43|28
1640955410000|2021-12-31 12:56:50|3794.35|3785.65|3794.98|3786.28|3795.05|3786.35|3794.35|3785.65|22
1640955420000|2021-12-31 12:57:00|3794.88|3786.18|3794.98|3786.28|3795.03|3786.33|3794.88|3786.18|19
1640955430000|2021-12-31 12:57:10|3795.02|3786.32|3794.98|3786.28|3795.02|3786.32|3794.91|3786.21|21
1640955440000|2021-12-31 12:57:20|3795.01|3786.31|3795.07|3786.37|3795.07|3786.37|3794.91|3786.21|21
1640955450000|2021-12-31 12:57:30|3794.96|3786.26|3795.07|3786.37|3795.1|3786.4|3794.96|3786.26|12
1640955460000|2021-12-31 12:57:40|3795.1|3786.4|3795.09|3786.39|3795.12|3786.42|3795.08|3786.38|14
1640955470000|2021-12-31 12:57:50|3795.08|3786.38|3795.04|3786.34|3795.08|3786.38|3795.03|3786.33|6
1640955480000|2021-12-31 12:58:00|3795.08|3786.38|3795.04|3786.34|3795.08|3786.38|3795.03|3786.33|5
1640955490000|2021-12-31 12:58:10|3795.02|3786.32|3794.36|3785.66|3795.02|3786.32|3794.35|3785.65|14
1640955500000|2021-12-31 12:58:20|3794.37|3785.67|3794.52|3785.82|3794.68|3785.98|3794.37|3785.67|18
1640955510000|2021-12-31 12:58:30|3794.53|3785.83|3794.65|3785.95|3794.66|3785.96|3794.47|3785.77|24
1640955520000|2021-12-31 12:58:40|3794.51|3785.81|3796.4|3787.7|3796.44|3787.74|3794.51|3785.81|37
1640955530000|2021-12-31 12:58:50|3796.42|3787.72|3796.6|3787.9|3796.69|3787.99|3796.25|3787.55|32
1640955540000|2021-12-31 12:59:00|3796.66|3787.96|3797.68|3788.98|3797.91|3789.21|3796.6|3787.9|31
1640955550000|2021-12-31 12:59:10|3797.71|3789.01|3797.94|3789.24|3798.02|3789.32|3797.67|3788.97|26
1640955560000|2021-12-31 12:59:20|3797.85|3789.15|3798.52|3789.82|3798.57|3789.87|3797.55|3788.85|34
1640955570000|2021-12-31 12:59:30|3798.61|3789.91|3798.1|3789.4|3798.62|3789.92|3797.97|3789.27|30
1640955580000|2021-12-31 12:59:40|3798.02|3789.32|3797.95|3789.25|3798.31|3789.61|3797.85|3789.15|30
1640955590000|2021-12-31 12:59:50|3797.91|3789.21|3797.92|3789.22|3798.28|3789.58|3797.84|3789.14|38
1640955600000|2021-12-31 13:00:00|3797.9|3789.2|3797.71|3789.01|3798.18|3789.48|3797.51|3788.81|36
1640955610000|2021-12-31 13:00:10|3797.7|3789|3797.33|3788.63|3797.7|3789|3797.33|3788.63|36
1640955620000|2021-12-31 13:00:20|3797.4|3788.7|3797.29|3788.59|3797.45|3788.75|3797.23|3788.53|30
1640955630000|2021-12-31 13:00:30|3797.26|3788.56|3797.3|3788.6|3797.3|3788.6|3797.17|3788.47|24
1640955640000|2021-12-31 13:00:40|3797.36|3788.66|3797.25|3788.55|3797.66|3788.96|3797.25|3788.55|26
1640955650000|2021-12-31 13:00:50|3797.24|3788.54|3797.15|3788.45|3797.34|3788.64|3797.15|3788.45|11
1640955660000|2021-12-31 13:01:00|3797.21|3788.51|3797.22|3788.52|3797.22|3788.52|3796.66|3787.96|23
1640955670000|2021-12-31 13:01:10|3797.24|3788.54|3797.38|3788.68|3797.45|3788.75|3797.01|3788.31|23
1640955680000|2021-12-31 13:01:20|3797.24|3788.54|3797.25|3788.55|3797.42|3788.72|3797.14|3788.44|29
1640955690000|2021-12-31 13:01:30|3797.27|3788.57|3797.39|3788.69|3797.46|3788.76|3797.15|3788.45|32
1640955700000|2021-12-31 13:01:40|3797.37|3788.67|3797.45|3788.75|3797.69|3788.99|3797.04|3788.34|35
1640955710000|2021-12-31 13:01:50|3797.42|3788.72|3796.83|3788.13|3797.42|3788.72|3796.64|3787.94|35
1640955720000|2021-12-31 13:02:00|3796.75|3788.05|3796.87|3788.17|3796.99|3788.29|3796.65|3787.95|26
1640955730000|2021-12-31 13:02:10|3796.85|3788.15|3796.93|3788.23|3797.05|3788.35|3796.82|3788.12|34
1640955740000|2021-12-31 13:02:20|3796.94|3788.24|3796.99|3788.29|3797.12|3788.42|3796.89|3788.19|27
1640955750000|2021-12-31 13:02:30|3797.01|3788.31|3796.98|3788.28|3797.06|3788.36|3796.85|3788.15|25
1640955760000|2021-12-31 13:02:40|3796.93|3788.23|3797.25|3788.55|3797.26|3788.56|3796.92|3788.22|29
1640955770000|2021-12-31 13:02:50|3797.26|3788.56|3797.15|3788.45|3797.36|3788.66|3797.15|3788.45|25
1640955780000|2021-12-31 13:03:00|3797.16|3788.46|3798.63|3789.93|3798.63|3789.93|3797.15|3788.45|21
1640955790000|2021-12-31 13:03:10|3798.7|3790|3799.17|3790.47|3799.44|3790.74|3798.7|3790|33
1640955800000|2021-12-31 13:03:20|3799.2|3790.5|3798.55|3789.85|3799.2|3790.5|3798.45|3789.75|27
1640955810000|2021-12-31 13:03:30|3798.52|3789.82|3798.47|3789.77|3798.59|3789.89|3798.32|3789.62|32
1640955820000|2021-12-31 13:03:40|3798.37|3789.67|3799.34|3790.64|3799.34|3790.64|3798.37|3789.67|25
1640955830000|2021-12-31 13:03:50|3799.03|3790.33|3799.03|3790.33|3799.33|3790.63|3798.89|3790.19|20
1640955840000|2021-12-31 13:04:00|3798.98|3790.28|3799.16|3790.46|3799.27|3790.57|3798.98|3790.28|21
1640955850000|2021-12-31 13:04:10|3799.18|3790.48|3799.9|3791.2|3800.02|3791.32|3799.18|3790.48|35
1640955860000|2021-12-31 13:04:20|3800.08|3791.38|3800.26|3791.56|3800.28|3791.58|3800.06|3791.36|26
1640955870000|2021-12-31 13:04:30|3800.29|3791.59|3800.28|3791.58|3800.36|3791.66|3800.18|3791.48|19
1640955880000|2021-12-31 13:04:40|3800.29|3791.59|3800.39|3791.69|3800.39|3791.69|3800.28|3791.58|26
1640955890000|2021-12-31 13:04:50|3800.4|3791.7|3800.51|3791.81|3800.51|3791.81|3800.28|3791.58|15
1640955900000|2021-12-31 13:05:00|3800.6|3791.9|3800.7|3792|3801.25|3792.55|3800.6|3791.9|23
1640955910000|2021-12-31 13:05:10|3800.66|3791.96|3799.78|3791.08|3800.91|3792.21|3799.77|3791.07|31
1640955920000|2021-12-31 13:05:20|3799.72|3791.02|3799.78|3791.08|3800.1|3791.4|3799.57|3790.87|27
1640955930000|2021-12-31 13:05:30|3799.7|3791|3799.91|3791.21|3799.98|3791.28|3799.68|3790.98|32
1640955940000|2021-12-31 13:05:40|3799.85|3791.15|3800.64|3791.94|3800.64|3791.94|3799.82|3791.12|36
1640955950000|2021-12-31 13:05:50|3800.61|3791.91|3802.84|3794.14|3802.88|3794.18|3800.52|3791.82|26
1640955960000|2021-12-31 13:06:00|3802.82|3794.12|3802.53|3793.83|3802.85|3794.15|3802.32|3793.62|34
1640955970000|2021-12-31 13:06:10|3802.61|3793.91|3802.58|3793.88|3802.69|3793.99|3802.42|3793.72|29
1640955980000|2021-12-31 13:06:20|3802.59|3793.89|3803.03|3794.33|3803.11|3794.41|3802.56|3793.86|28
1640955990000|2021-12-31 13:06:30|3803.13|3794.43|3802.83|3794.13|3803.21|3794.51|3802.8|3794.1|30
1640956000000|2021-12-31 13:06:40|3802.89|3794.19|3801.83|3793.13|3802.96|3794.26|3801.77|3793.07|34
1640956010000|2021-12-31 13:06:50|3801.79|3793.09|3801.73|3793.03|3801.88|3793.18|3801.71|3793.01|21
1640956020000|2021-12-31 13:07:00|3801.53|3792.83|3800.79|3792.09|3801.53|3792.83|3800.73|3792.03|36
1640956030000|2021-12-31 13:07:10|3800.81|3792.11|3800.49|3791.79|3800.88|3792.18|3800.23|3791.53|33
1640956040000|2021-12-31 13:07:20|3800.43|3791.73|3800.39|3791.69|3800.55|3791.85|3800.18|3791.48|25
1640956050000|2021-12-31 13:07:30|3800.42|3791.72|3800.49|3791.79|3800.5|3791.8|3800.4|3791.7|23
1640956060000|2021-12-31 13:07:40|3800.42|3791.72|3800.26|3791.56|3800.54|3791.84|3800.22|3791.52|20
1640956070000|2021-12-31 13:07:50|3800.41|3791.71|3800.53|3791.83|3800.67|3791.97|3800.35|3791.65|35
1640956080000|2021-12-31 13:08:00|3800.45|3791.75|3800.04|3791.34|3800.6|3791.9|3800.04|3791.34|32
1640956090000|2021-12-31 13:08:10|3799.97|3791.27|3800.35|3791.65|3800.38|3791.68|3799.77|3791.07|29
1640956100000|2021-12-31 13:08:20|3800.37|3791.67|3800.23|3791.53|3800.37|3791.67|3800.1|3791.4|22
1640956110000|2021-12-31 13:08:30|3800.22|3791.52|3800.06|3791.36|3800.34|3791.64|3799.62|3790.92|30
1640956120000|2021-12-31 13:08:40|3799.98|3791.28|3799.99|3791.29|3799.99|3791.29|3799.62|3790.92|30
1640956130000|2021-12-31 13:08:50|3799.91|3791.21|3799.77|3791.07|3799.99|3791.29|3799.58|3790.88|31
1640956140000|2021-12-31 13:09:00|3799.72|3791.02|3799.78|3791.08|3799.9|3791.2|3799.66|3790.96|34
1640956150000|2021-12-31 13:09:10|3799.71|3791.01|3798.77|3790.07|3799.8|3791.1|3798.65|3789.95|34
1640956160000|2021-12-31 13:09:20|3798.59|3789.89|3798.37|3789.67|3798.78|3790.08|3798.25|3789.55|25
1640956170000|2021-12-31 13:09:30|3798.22|3789.52|3798.21|3789.51|3798.51|3789.81|3798.18|3789.48|23
1640956180000|2021-12-31 13:09:40|3798.42|3789.72|3798.92|3790.22|3799.18|3790.48|3798.3|3789.6|35
1640956190000|2021-12-31 13:09:50|3798.81|3790.11|3798.93|3790.23|3799.04|3790.34|3798.27|3789.57|24
1640956200000|2021-12-31 13:10:00|3798.77|3790.07|3798.75|3790.05|3798.93|3790.23|3798.64|3789.94|29
1640956210000|2021-12-31 13:10:10|3798.76|3790.06|3798.99|3790.29|3798.99|3790.29|3798.51|3789.81|30
1640956220000|2021-12-31 13:10:20|3798.98|3790.28|3798.99|3790.29|3799.1|3790.4|3798.82|3790.12|24
1640956230000|2021-12-31 13:10:30|3798.98|3790.28|3798.78|3790.08|3798.98|3790.28|3798.66|3789.96|23
1640956240000|2021-12-31 13:10:40|3798.77|3790.07|3798.85|3790.15|3798.88|3790.18|3798.54|3789.84|19
1640956250000|2021-12-31 13:10:50|3798.86|3790.16|3798.89|3790.19|3798.91|3790.21|3798.8|3790.1|21
1640956260000|2021-12-31 13:11:00|3798.8|3790.1|3799.59|3790.89|3799.75|3791.05|3798.79|3790.09|32
1640956270000|2021-12-31 13:11:10|3799.06|3790.36|3799.27|3790.57|3799.75|3791.05|3799.06|3790.36|25
1640956280000|2021-12-31 13:11:20|3799.26|3790.56|3800.16|3791.46|3800.16|3791.46|3799.26|3790.56|25
1640956290000|2021-12-31 13:11:30|3799.94|3791.24|3800.05|3791.35|3800.2|3791.5|3799.92|3791.22|34
1640956300000|2021-12-31 13:11:40|3800.01|3791.31|3798.69|3789.99|3800.11|3791.41|3798.38|3789.68|34
1640956310000|2021-12-31 13:11:50|3798.66|3789.96|3798.78|3790.08|3798.84|3790.14|3798.4|3789.7|32
1640956320000|2021-12-31 13:12:00|3798.75|3790.05|3799.34|3790.64|3799.34|3790.64|3798.74|3790.04|28
1640956330000|2021-12-31 13:12:10|3799.26|3790.56|3799.17|3790.47|3799.34|3790.64|3798.93|3790.23|21
1640956340000|2021-12-31 13:12:20|3799.25|3790.55|3800.89|3792.19|3800.89|3792.19|3799.17|3790.47|30
1640956350000|2021-12-31 13:12:30|3800.86|3792.16|3799.65|3790.95|3801.29|3792.59|3799.65|3790.95|32
1640956360000|2021-12-31 13:12:40|3799.51|3790.81|3799.02|3790.32|3799.51|3790.81|3798.72|3790.02|35
1640956370000|2021-12-31 13:12:50|3798.94|3790.24|3799.35|3790.65|3799.39|3790.69|3798.83|3790.13|32
1640956380000|2021-12-31 13:13:00|3799.42|3790.72|3798.82|3790.12|3799.5|3790.8|3798.82|3790.12|31
1640956390000|2021-12-31 13:13:10|3798.77|3790.07|3798.6|3789.9|3798.77|3790.07|3798.52|3789.82|22
1640956400000|2021-12-31 13:13:20|3798.56|3789.86|3798.24|3789.54|3798.71|3790.01|3798.24|3789.54|15
1640956410000|2021-12-31 13:13:30|3798.35|3789.65|3796.93|3788.23|3798.4|3789.7|3796.86|3788.16|33
1640956420000|2021-12-31 13:13:40|3796.89|3788.19|3796.84|3788.14|3796.89|3788.19|3796.79|3788.09|16
1640956430000|2021-12-31 13:13:50|3796.86|3788.16|3796.62|3787.92|3796.86|3788.16|3796.32|3787.62|21
1640956440000|2021-12-31 13:14:00|3796.6|3787.9|3796.03|3787.33|3796.76|3788.06|3795.65|3786.95|30
1640956450000|2021-12-31 13:14:10|3795.87|3787.17|3796.66|3787.96|3796.76|3788.06|3795.87|3787.17|32
1640956460000|2021-12-31 13:14:20|3796.51|3787.81|3796.76|3788.06|3796.77|3788.07|3796.47|3787.77|34
1640956470000|2021-12-31 13:14:30|3796.8|3788.1|3797.03|3788.33|3797.08|3788.38|3796.51|3787.81|33
1640956480000|2021-12-31 13:14:40|3797.02|3788.32|3796.6|3787.9|3797.02|3788.32|3796.57|3787.87|33
1640956490000|2021-12-31 13:14:50|3796.62|3787.92|3796.88|3788.18|3796.88|3788.18|3796.51|3787.81|26
1640956500000|2021-12-31 13:15:00|3796.79|3788.09|3796.85|3788.15|3796.85|3788.15|3796.76|3788.06|23
1640956510000|2021-12-31 13:15:10|3796.84|3788.14|3796.23|3787.53|3796.85|3788.15|3795.62|3786.92|23
1640956520000|2021-12-31 13:15:20|3796.22|3787.52|3795.96|3787.26|3796.22|3787.52|3795.41|3786.71|29
1640956530000|2021-12-31 13:15:30|3795.99|3787.29|3796.16|3787.46|3796.18|3787.48|3795.81|3787.11|35
1640956540000|2021-12-31 13:15:40|3795.94|3787.24|3795.98|3787.28|3796.15|3787.45|3795.77|3787.07|24
1640956550000|2021-12-31 13:15:50|3796.15|3787.45|3796.08|3787.38|3796.22|3787.52|3795.62|3786.92|34
1640956560000|2021-12-31 13:16:00|3796.07|3787.37|3795.88|3787.18|3796.18|3787.48|3795.79|3787.09|19
1640956570000|2021-12-31 13:16:10|3795.87|3787.17|3795.77|3787.07|3796.19|3787.49|3795.77|3787.07|19
1640956580000|2021-12-31 13:16:20|3795.96|3787.26|3795.89|3787.19|3795.96|3787.26|3795.69|3786.99|13
1640956590000|2021-12-31 13:16:30|3795.69|3786.99|3795.29|3786.59|3795.98|3787.28|3795.29|3786.59|17
1640956600000|2021-12-31 13:16:40|3795.69|3786.99|3796.35|3787.65|3796.53|3787.83|3795.12|3786.42|35
1640956610000|2021-12-31 13:16:50|3796.28|3787.58|3795.82|3787.12|3796.5|3787.8|3795.17|3786.47|27
1640956620000|2021-12-31 13:17:00|3795.84|3787.14|3795.76|3787.06|3795.97|3787.27|3795.33|3786.63|16
1640956630000|2021-12-31 13:17:10|3795.77|3787.07|3796.41|3787.71|3796.65|3787.95|3795.76|3787.06|27
1640956640000|2021-12-31 13:17:20|3796.59|3787.89|3796.33|3787.63|3796.72|3788.02|3796.31|3787.61|28
1640956650000|2021-12-31 13:17:30|3796.39|3787.69|3796.69|3787.99|3796.69|3787.99|3796.29|3787.59|35
1640956660000|2021-12-31 13:17:40|3796.6|3787.9|3796.08|3787.38|3796.6|3787.9|3795.56|3786.86|26
1640956670000|2021-12-31 13:17:50|3796.05|3787.35|3796.06|3787.36|3796.3|3787.6|3795.98|3787.28|9
1640956680000|2021-12-31 13:18:00|3795.83|3787.13|3795.86|3787.16|3796.3|3787.6|3795.72|3787.02|10
1640956690000|2021-12-31 13:18:10|3796.1|3787.4|3795.01|3786.31|3796.3|3787.6|3794.98|3786.28|25
1640956700000|2021-12-31 13:18:20|3795.09|3786.39|3795.1|3786.4|3795.17|3786.47|3795.03|3786.33|22
1640956710000|2021-12-31 13:18:30|3795.09|3786.39|3793.04|3784.34|3795.1|3786.4|3793.04|3784.34|29
1640956720000|2021-12-31 13:18:40|3793.19|3784.49|3792.9|3784.2|3793.48|3784.78|3792.62|3783.92|24
1640956730000|2021-12-31 13:18:50|3792.01|3783.31|3791.96|3783.26|3792.15|3783.45|3791.93|3783.23|20
1640956740000|2021-12-31 13:19:00|3791.97|3783.27|3791.45|3782.75|3792.06|3783.36|3791.45|3782.75|23
1640956750000|2021-12-31 13:19:10|3791.35|3782.65|3790.94|3782.24|3791.35|3782.65|3790.32|3781.62|36
1640956760000|2021-12-31 13:19:20|3790.99|3782.29|3790.9|3782.2|3791.04|3782.34|3790.85|3782.15|26
1640956770000|2021-12-31 13:19:30|3790.75|3782.05|3790.87|3782.17|3790.93|3782.23|3790.75|3782.05|21
1640956780000|2021-12-31 13:19:40|3790.88|3782.18|3790.88|3782.18|3790.98|3782.28|3790.82|3782.12|17
1640956790000|2021-12-31 13:19:50|3790.91|3782.21|3790.83|3782.13|3790.92|3782.22|3790.79|3782.09|16
1640956800000|2021-12-31 13:20:00|3790.84|3782.14|3790.54|3781.84|3791.53|3782.83|3790.5|3781.8|33
1640956810000|2021-12-31 13:20:10|3790.93|3782.23|3790.94|3782.24|3791.05|3782.35|3790.74|3782.04|12
1640956820000|2021-12-31 13:20:20|3790.92|3782.22|3790.81|3782.11|3791.05|3782.35|3790.81|3782.11|28
1640956830000|2021-12-31 13:20:30|3790.82|3782.12|3790.85|3782.15|3791.05|3782.35|3790.49|3781.79|32
1640956840000|2021-12-31 13:20:40|3790.95|3782.25|3792.05|3783.35|3792.23|3783.53|3790.91|3782.21|30
1640956850000|2021-12-31 13:20:50|3792.25|3783.55|3792.18|3783.48|3792.25|3783.55|3791.89|3783.19|29
1640956860000|2021-12-31 13:21:00|3792.3|3783.6|3792.28|3783.58|3792.33|3783.63|3791.05|3782.35|36
1640956870000|2021-12-31 13:21:10|3792.27|3783.57|3792.11|3783.41|3792.32|3783.62|3791.94|3783.24|25
1640956880000|2021-12-31 13:21:20|3792.12|3783.42|3793.28|3784.58|3793.4|3784.7|3792.12|3783.42|30
1640956890000|2021-12-31 13:21:30|3793.08|3784.38|3792.67|3783.97|3793.3|3784.6|3792.28|3783.58|34
1640956900000|2021-12-31 13:21:40|3792.56|3783.86|3793.03|3784.33|3793.29|3784.59|3791.9|3783.2|40
1640956910000|2021-12-31 13:21:50|3793.02|3784.32|3792.57|3783.87|3793.2|3784.5|3792.41|3783.71|32
1640956920000|2021-12-31 13:22:00|3792.59|3783.89|3792.54|3783.84|3793.09|3784.39|3792.04|3783.34|19
1640956930000|2021-12-31 13:22:10|3792.49|3783.79|3792.2|3783.5|3792.49|3783.79|3791.98|3783.28|25
1640956940000|2021-12-31 13:22:20|3792.3|3783.6|3792.49|3783.79|3792.49|3783.79|3792.06|3783.36|23
1640956950000|2021-12-31 13:22:30|3792.5|3783.8|3792.37|3783.67|3792.5|3783.8|3792.36|3783.66|7
1640956960000|2021-12-31 13:22:40|3792.43|3783.73|3792.58|3783.88|3792.65|3783.95|3792.43|3783.73|10
1640956970000|2021-12-31 13:22:50|3792.57|3783.87|3792.28|3783.58|3792.57|3783.87|3792.06|3783.36|8
1640956980000|2021-12-31 13:23:00|3792.26|3783.56|3791.67|3782.97|3792.45|3783.75|3791.52|3782.82|32
1640956990000|2021-12-31 13:23:10|3791.63|3782.93|3792.08|3783.38|3792.26|3783.56|3791.45|3782.75|24
1640957000000|2021-12-31 13:23:20|3792.26|3783.56|3791.05|3782.35|3792.26|3783.56|3790.62|3781.92|28
1640957010000|2021-12-31 13:23:30|3790.9|3782.2|3791|3782.3|3791.15|3782.45|3790.9|3782.2|12
1640957020000|2021-12-31 13:23:40|3791.05|3782.35|3791.12|3782.42|3791.15|3782.45|3790.9|3782.2|16
1640957030000|2021-12-31 13:23:50|3790.85|3782.15|3791.03|3782.33|3791.14|3782.44|3790.81|3782.11|25
1640957040000|2021-12-31 13:24:00|3791.11|3782.41|3790.66|3781.96|3791.11|3782.41|3790.32|3781.62|24
1640957050000|2021-12-31 13:24:10|3790.82|3782.12|3790.85|3782.15|3791.16|3782.46|3790.14|3781.44|21
1640957060000|2021-12-31 13:24:20|3790.89|3782.19|3791.01|3782.31|3791.02|3782.32|3790.89|3782.19|6
1640957070000|2021-12-31 13:24:30|3790.96|3782.26|3791.04|3782.34|3791.04|3782.34|3790.96|3782.26|2
1640957080000|2021-12-31 13:24:40|3791.01|3782.31|3791.12|3782.42|3791.12|3782.42|3791.01|3782.31|11
1640957090000|2021-12-31 13:24:50|3791.2|3782.5|3791.18|3782.48|3791.2|3782.5|3791.1|3782.4|13
1640957100000|2021-12-31 13:25:00|3791.19|3782.49|3791.27|3782.57|3791.27|3782.57|3790.25|3781.55|24
1640957110000|2021-12-31 13:25:10|3791.26|3782.56|3791.21|3782.51|3791.27|3782.57|3791.1|3782.4|19
1640957120000|2021-12-31 13:25:20|3791.27|3782.57|3791.41|3782.71|3791.65|3782.95|3791.15|3782.45|22
1640957130000|2021-12-31 13:25:30|3791.47|3782.77|3791.23|3782.53|3791.55|3782.85|3790.85|3782.15|33
1640957140000|2021-12-31 13:25:40|3791.24|3782.54|3790.38|3781.68|3791.27|3782.57|3790.07|3781.37|30
1640957150000|2021-12-31 13:25:50|3790.45|3781.75|3790.42|3781.72|3790.54|3781.84|3789.91|3781.21|19
1640957160000|2021-12-31 13:26:00|3790.13|3781.43|3790.96|3782.26|3790.96|3782.26|3789.87|3781.17|23
1640957170000|2021-12-31 13:26:10|3790.98|3782.28|3791.2|3782.5|3791.35|3782.65|3790.67|3781.97|33
1640957180000|2021-12-31 13:26:20|3791.22|3782.52|3791.44|3782.74|3791.64|3782.94|3790.91|3782.21|30
1640957190000|2021-12-31 13:26:30|3791.35|3782.65|3791.55|3782.85|3791.61|3782.91|3791.29|3782.59|19
1640957200000|2021-12-31 13:26:40|3791.42|3782.72|3791.42|3782.72|3791.58|3782.88|3791.25|3782.55|28
1640957210000|2021-12-31 13:26:50|3791.55|3782.85|3790.58|3781.88|3791.61|3782.91|3790.08|3781.38|36
1640957220000|2021-12-31 13:27:00|3790.35|3781.65|3791.07|3782.37|3791.23|3782.53|3790.35|3781.65|30
1640957230000|2021-12-31 13:27:10|3791.23|3782.53|3791.49|3782.79|3791.51|3782.81|3791.08|3782.38|21
1640957240000|2021-12-31 13:27:20|3791.26|3782.56|3791.47|3782.77|3791.7|3783|3791.25|3782.55|32
1640957250000|2021-12-31 13:27:30|3791.48|3782.78|3791.44|3782.74|3791.91|3783.21|3791.38|3782.68|33
1640957260000|2021-12-31 13:27:40|3791.55|3782.85|3792.34|3783.64|3792.85|3784.15|3791.5|3782.8|21
1640957270000|2021-12-31 13:27:50|3792.43|3783.73|3791.78|3783.08|3792.7|3784|3791.69|3782.99|34
1640957280000|2021-12-31 13:28:00|3791.97|3783.27|3791.99|3783.29|3792.27|3783.57|3791.65|3782.95|27
1640957290000|2021-12-31 13:28:10|3792.27|3783.57|3792.28|3783.58|3792.28|3783.58|3791.74|3783.04|30
1640957300000|2021-12-31 13:28:20|3792.54|3783.84|3792.32|3783.62|3793.42|3784.72|3792.32|3783.62|36
1640957310000|2021-12-31 13:28:30|3792.44|3783.74|3792.49|3783.79|3792.67|3783.97|3792.2|3783.5|20
1640957320000|2021-12-31 13:28:40|3792.57|3783.87|3792.64|3783.94|3792.79|3784.09|3792.55|3783.85|24
1640957330000|2021-12-31 13:28:50|3792.6|3783.9|3793.11|3784.41|3793.7|3785|3792.56|3783.86|29
1640957340000|2021-12-31 13:29:00|3793.45|3784.75|3794.23|3785.53|3794.3|3785.6|3792.97|3784.27|32
1640957350000|2021-12-31 13:29:10|3794.12|3785.42|3794.47|3785.77|3794.47|3785.77|3794.12|3785.42|31
1640957360000|2021-12-31 13:29:20|3794.5|3785.8|3794.15|3785.45|3794.52|3785.82|3794.06|3785.36|27
1640957370000|2021-12-31 13:29:30|3794.17|3785.47|3794.14|3785.44|3794.23|3785.53|3794.11|3785.41|18
1640957380000|2021-12-31 13:29:40|3794.16|3785.46|3794.19|3785.49|3794.22|3785.52|3794.08|3785.38|23
1640957390000|2021-12-31 13:29:50|3794.14|3785.44|3794.19|3785.49|3794.41|3785.71|3794.1|3785.4|30
1640957400000|2021-12-31 13:30:00|3794.17|3785.47|3794.26|3785.56|3794.34|3785.64|3794.04|3785.34|28
1640957410000|2021-12-31 13:30:10|3794.25|3785.55|3794.69|3785.99|3794.69|3785.99|3794.25|3785.55|8
1640957420000|2021-12-31 13:30:20|3794.68|3785.98|3794.41|3785.71|3794.68|3785.98|3794.29|3785.59|7
1640957430000|2021-12-31 13:30:30|3794.39|3785.69|3793.97|3785.27|3794.58|3785.88|3793.95|3785.25|25
1640957440000|2021-12-31 13:30:40|3794.02|3785.32|3794.17|3785.47|3794.17|3785.47|3793.96|3785.26|23
1640957450000|2021-12-31 13:30:50|3794.13|3785.43|3794.19|3785.49|3794.19|3785.49|3794.13|3785.43|5
1640957460000|2021-12-31 13:31:00|3794.23|3785.53|3794.33|3785.63|3794.36|3785.66|3794.17|3785.47|9
1640957470000|2021-12-31 13:31:10|3794.32|3785.62|3793.31|3784.61|3794.44|3785.74|3792.68|3783.98|33
1640957480000|2021-12-31 13:31:20|3793.44|3784.74|3792.97|3784.27|3793.47|3784.77|3792.33|3783.63|31
1640957490000|2021-12-31 13:31:30|3793.06|3784.36|3793.02|3784.32|3793.16|3784.46|3792.86|3784.16|33
1640957500000|2021-12-31 13:31:40|3793.07|3784.37|3793.45|3784.75|3793.54|3784.84|3793.03|3784.33|29
1640957510000|2021-12-31 13:31:50|3793.54|3784.84|3793.45|3784.75|3793.55|3784.85|3793.24|3784.54|33
1640957520000|2021-12-31 13:32:00|3793.46|3784.76|3793.46|3784.76|3793.54|3784.84|3793.12|3784.42|30
1640957530000|2021-12-31 13:32:10|3793.47|3784.77|3793.44|3784.74|3793.56|3784.86|3793.31|3784.61|29
1640957540000|2021-12-31 13:32:20|3793.55|3784.85|3793.45|3784.75|3793.55|3784.85|3793.42|3784.72|24
1640957550000|2021-12-31 13:32:30|3793.55|3784.85|3793.17|3784.47|3793.73|3785.03|3793.17|3784.47|23
1640957560000|2021-12-31 13:32:40|3793.38|3784.68|3793.05|3784.35|3793.4|3784.7|3792.36|3783.66|27
1640957570000|2021-12-31 13:32:50|3793.08|3784.38|3792.69|3783.99|3793.3|3784.6|3792.6|3783.9|30
1640957580000|2021-12-31 13:33:00|3792.64|3783.94|3792.61|3783.91|3792.73|3784.03|3792.45|3783.75|13
1640957590000|2021-12-31 13:33:10|3792.55|3783.85|3792.24|3783.54|3792.55|3783.85|3792.23|3783.53|13
1640957600000|2021-12-31 13:33:20|3792.25|3783.55|3792.12|3783.42|3792.28|3783.58|3792.01|3783.31|14
1640957610000|2021-12-31 13:33:30|3792.14|3783.44|3792.05|3783.35|3792.18|3783.48|3792.05|3783.35|6
1640957620000|2021-12-31 13:33:40|3792.04|3783.34|3792.04|3783.34|3792.07|3783.37|3791.81|3783.11|25
1640957630000|2021-12-31 13:33:50|3792.02|3783.32|3792.62|3783.92|3792.66|3783.96|3792.02|3783.32|9
1640957640000|2021-12-31 13:34:00|3792.61|3783.91|3792.61|3783.91|3792.82|3784.12|3792.61|3783.91|9
1640957650000|2021-12-31 13:34:10|3792.65|3783.95|3792.51|3783.81|3792.82|3784.12|3792.02|3783.32|14
1640957660000|2021-12-31 13:34:20|3792.52|3783.82|3793.79|3785.09|3793.92|3785.22|3792.44|3783.74|22
1640957670000|2021-12-31 13:34:30|3793.89|3785.19|3793.91|3785.21|3794.11|3785.41|3793.8|3785.1|20
1640957680000|2021-12-31 13:34:40|3793.98|3785.28|3794.33|3785.63|3794.33|3785.63|3793.93|3785.23|24
1640957690000|2021-12-31 13:34:50|3794.17|3785.47|3793.63|3784.93|3794.19|3785.49|3793.62|3784.92|27
1640957700000|2021-12-31 13:35:00|3793.65|3784.95|3793.69|3784.99|3793.8|3785.1|3793.55|3784.85|22
1640957710000|2021-12-31 13:35:10|3793.73|3785.03|3793.67|3784.97|3793.73|3785.03|3793.63|3784.93|11
1640957720000|2021-12-31 13:35:20|3793.64|3784.94|3793.67|3784.97|3793.69|3784.99|3793.56|3784.86|19
1640957730000|2021-12-31 13:35:30|3793.7|3785|3793.42|3784.72|3793.71|3785.01|3792.96|3784.26|32
1640957740000|2021-12-31 13:35:40|3793.51|3784.81|3793.56|3784.86|3793.67|3784.97|3793.41|3784.71|27
1640957750000|2021-12-31 13:35:50|3793.57|3784.87|3793.31|3784.61|3794.01|3785.31|3793.31|3784.61|20
1640957760000|2021-12-31 13:36:00|3793.99|3785.29|3794.39|3785.69|3794.44|3785.74|3793.69|3784.99|23
1640957770000|2021-12-31 13:36:10|3794.37|3785.67|3794.45|3785.75|3794.61|3785.91|3794.34|3785.64|25
1640957780000|2021-12-31 13:36:20|3794.42|3785.72|3794.52|3785.82|3794.57|3785.87|3794.41|3785.71|27
1640957790000|2021-12-31 13:36:30|3794.5|3785.8|3794.57|3785.87|3794.63|3785.93|3794.49|3785.79|27
1640957800000|2021-12-31 13:36:40|3794.51|3785.81|3794.52|3785.82|3794.52|3785.82|3794.48|3785.78|7
1640957810000|2021-12-31 13:36:50|3794.77|3786.07|3795|3786.3|3795.01|3786.31|3794.75|3786.05|19
1640957820000|2021-12-31 13:37:00|3794.95|3786.25|3794.98|3786.28|3795.07|3786.37|3794.94|3786.24|23
1640957830000|2021-12-31 13:37:10|3795.06|3786.36|3795.26|3786.56|3795.26|3786.56|3794.99|3786.29|15
1640957840000|2021-12-31 13:37:20|3795.35|3786.65|3797.34|3788.64|3797.34|3788.64|3795.29|3786.59|15
1640957850000|2021-12-31 13:37:30|3797.42|3788.72|3798.13|3789.43|3798.2|3789.5|3797.42|3788.72|19
1640957860000|2021-12-31 13:37:40|3798.16|3789.46|3799.35|3790.65|3799.39|3790.69|3798.13|3789.43|34
1640957870000|2021-12-31 13:37:50|3799.9|3791.2|3800.04|3791.34|3800.42|3791.72|3799.85|3791.15|36
1640957880000|2021-12-31 13:38:00|3800.06|3791.36|3800.93|3792.23|3800.94|3792.24|3800.03|3791.33|33
1640957890000|2021-12-31 13:38:10|3800.91|3792.21|3800.99|3792.29|3801|3792.3|3800.77|3792.07|20
1640957900000|2021-12-31 13:38:20|3800.98|3792.28|3800.37|3791.67|3801.08|3792.38|3800.37|3791.67|17
1640957910000|2021-12-31 13:38:30|3800.39|3791.69|3800.97|3792.27|3800.97|3792.27|3800.39|3791.69|13
1640957920000|2021-12-31 13:38:40|3801.02|3792.32|3801.54|3792.84|3801.63|3792.93|3801.02|3792.32|30
1640957930000|2021-12-31 13:38:50|3801.56|3792.86|3801.48|3792.78|3801.56|3792.86|3801.41|3792.71|15
1640957940000|2021-12-31 13:39:00|3801.43|3792.73|3801.42|3792.72|3801.57|3792.87|3800.93|3792.23|27
1640957950000|2021-12-31 13:39:10|3801.45|3792.75|3801.37|3792.67|3801.47|3792.77|3801.28|3792.58|29
1640957960000|2021-12-31 13:39:20|3801.3|3792.6|3801.4|3792.7|3801.49|3792.79|3801.07|3792.37|25
1640957970000|2021-12-31 13:39:30|3801.41|3792.71|3801.56|3792.86|3802.66|3793.96|3800.14|3791.44|39
1640957980000|2021-12-31 13:39:40|3801.51|3792.81|3800.63|3791.93|3801.67|3792.97|3800.56|3791.86|29
1640957990000|2021-12-31 13:39:50|3800.65|3791.95|3800.8|3792.1|3800.89|3792.19|3800.63|3791.93|21
1640958000000|2021-12-31 13:40:00|3800.83|3792.13|3801.57|3792.87|3801.63|3792.93|3800.8|3792.1|27
1640958010000|2021-12-31 13:40:10|3801.54|3792.84|3801.43|3792.73|3801.83|3793.13|3801.41|3792.71|28
1640958020000|2021-12-31 13:40:20|3801.47|3792.77|3800.57|3791.87|3801.56|3792.86|3800.28|3791.58|32
1640958030000|2021-12-31 13:40:30|3800.5|3791.8|3800.54|3791.84|3800.84|3792.14|3800.45|3791.75|22
1640958040000|2021-12-31 13:40:40|3800.73|3792.03|3800.33|3791.63|3800.73|3792.03|3800.33|3791.63|27
1640958050000|2021-12-31 13:40:50|3800.51|3791.81|3799.9|3791.2|3800.51|3791.81|3799.9|3791.2|27
1640958060000|2021-12-31 13:41:00|3799.86|3791.16|3798.8|3790.1|3799.88|3791.18|3798.74|3790.04|25
1640958070000|2021-12-31 13:41:10|3798.83|3790.13|3798.12|3789.42|3798.83|3790.13|3797.77|3789.07|33
1640958080000|2021-12-31 13:41:20|3798.15|3789.45|3798.39|3789.69|3798.56|3789.86|3798.15|3789.45|36
1640958090000|2021-12-31 13:41:30|3798.41|3789.71|3798.49|3789.79|3798.62|3789.92|3798.41|3789.71|19
1640958100000|2021-12-31 13:41:40|3798.47|3789.77|3798.5|3789.8|3798.59|3789.89|3798.47|3789.77|16
1640958110000|2021-12-31 13:41:50|3798.51|3789.81|3798.9|3790.2|3798.99|3790.29|3798.47|3789.77|15
1640958120000|2021-12-31 13:42:00|3798.92|3790.22|3799.32|3790.62|3799.44|3790.74|3798.9|3790.2|14
1640958130000|2021-12-31 13:42:10|3799.31|3790.61|3799.02|3790.32|3799.32|3790.62|3799.02|3790.32|7
1640958140000|2021-12-31 13:42:20|3799.04|3790.34|3799.12|3790.42|3799.38|3790.68|3799.04|3790.34|27
1640958150000|2021-12-31 13:42:30|3799.1|3790.4|3799.35|3790.65|3799.4|3790.7|3799.08|3790.38|22
1640958160000|2021-12-31 13:42:40|3799.38|3790.68|3799.02|3790.32|3799.38|3790.68|3798.75|3790.05|29
1640958170000|2021-12-31 13:42:50|3798.99|3790.29|3798.99|3790.29|3799.05|3790.35|3798.9|3790.2|20
1640958180000|2021-12-31 13:43:00|3799.05|3790.35|3798.97|3790.27|3799.05|3790.35|3798.97|3790.27|6
1640958190000|2021-12-31 13:43:10|3798.98|3790.28|3800.53|3791.83|3800.53|3791.83|3798.98|3790.28|25
1640958200000|2021-12-31 13:43:20|3800.55|3791.85|3800.54|3791.84|3801.13|3792.43|3799.99|3791.29|33
1640958210000|2021-12-31 13:43:30|3800.43|3791.73|3801.15|3792.45|3801.65|3792.95|3800.39|3791.69|29
1640958220000|2021-12-31 13:43:40|3801.13|3792.43|3801.76|3793.06|3801.8|3793.1|3801.1|3792.4|22
1640958230000|2021-12-31 13:43:50|3801.78|3793.08|3801.07|3792.37|3802.01|3793.31|3801.07|3792.37|33
1640958240000|2021-12-31 13:44:00|3801.03|3792.33|3801.51|3792.81|3801.51|3792.81|3800.86|3792.16|26
1640958250000|2021-12-31 13:44:10|3801.53|3792.83|3801.95|3793.25|3802.04|3793.34|3801.53|3792.83|18
1640958260000|2021-12-31 13:44:20|3801.73|3793.03|3802.01|3793.31|3802.14|3793.44|3801.73|3793.03|15
1640958270000|2021-12-31 13:44:30|3801.99|3793.29|3802.31|3793.61|3802.33|3793.63|3801.99|3793.29|8
1640958280000|2021-12-31 13:44:40|3802.24|3793.54|3802.2|3793.5|3802.32|3793.62|3802.1|3793.4|13
1640958290000|2021-12-31 13:44:50|3802.22|3793.52|3802.99|3794.29|3803.02|3794.32|3802.22|3793.52|19
1640958300000|2021-12-31 13:45:00|3802.94|3794.24|3803.32|3794.62|3803.71|3795.01|3802.8|3794.1|31
1640958310000|2021-12-31 13:45:10|3803.36|3794.66|3803.34|3794.64|3803.37|3794.67|3803.27|3794.57|11
1640958320000|2021-12-31 13:45:20|3803.27|3794.57|3803.02|3794.32|3803.44|3794.74|3802.75|3794.05|29
1640958330000|2021-12-31 13:45:30|3803.04|3794.34|3802.92|3794.22|3803.35|3794.65|3802.85|3794.15|25
1640958340000|2021-12-31 13:45:40|3802.84|3794.14|3803.01|3794.31|3803.08|3794.38|3802.5|3793.8|28
1640958350000|2021-12-31 13:45:50|3802.97|3794.27|3802.2|3793.5|3803.06|3794.36|3802.18|3793.48|34
1640958360000|2021-12-31 13:46:00|3802.18|3793.48|3800.34|3791.64|3802.18|3793.48|3800.28|3791.58|28
1640958370000|2021-12-31 13:46:10|3800.38|3791.68|3799.85|3791.15|3800.38|3791.68|3799.84|3791.14|15
1640958380000|2021-12-31 13:46:20|3799.88|3791.18|3799.8|3791.1|3799.93|3791.23|3799.63|3790.93|16
1640958390000|2021-12-31 13:46:30|3799.81|3791.11|3799.68|3790.98|3799.82|3791.12|3799.65|3790.95|19
1640958400000|2021-12-31 13:46:40|3799.66|3790.96|3799.63|3790.93|3799.68|3790.98|3799.61|3790.91|7
1640958410000|2021-12-31 13:46:50|3799.64|3790.94|3799.39|3790.69|3799.68|3790.98|3799.2|3790.5|17
1640958420000|2021-12-31 13:47:00|3799.4|3790.7|3799.03|3790.33|3799.5|3790.8|3799.02|3790.32|30
1640958430000|2021-12-31 13:47:10|3798.91|3790.21|3797.94|3789.24|3799.09|3790.39|3797.72|3789.02|30
1640958440000|2021-12-31 13:47:20|3798.13|3789.43|3798.05|3789.35|3798.16|3789.46|3797.76|3789.06|24
1640958450000|2021-12-31 13:47:30|3798.03|3789.33|3797.66|3788.96|3798.15|3789.45|3797.66|3788.96|12
1640958460000|2021-12-31 13:47:40|3797.67|3788.97|3797.67|3788.97|3797.71|3789.01|3797.61|3788.91|9
1640958470000|2021-12-31 13:47:50|3797.66|3788.96|3798.29|3789.59|3798.29|3789.59|3797.3|3788.6|15
1640958480000|2021-12-31 13:48:00|3798.02|3789.32|3802.23|3793.53|3802.23|3793.53|3797.76|3789.06|16
1640958490000|2021-12-31 13:48:10|3802.24|3793.54|3802.38|3793.68|3802.38|3793.68|3802.24|3793.54|7
1640958500000|2021-12-31 13:48:20|3802.41|3793.71|3802.45|3793.75|3802.45|3793.75|3802.41|3793.71|2
1640958510000|2021-12-31 13:48:30|3802.5|3793.8|3800.59|3791.89|3802.54|3793.84|3800.01|3791.31|22
1640958520000|2021-12-31 13:48:40|3800.52|3791.82|3800.52|3791.82|3800.69|3791.99|3800.37|3791.67|31
1640958530000|2021-12-31 13:48:50|3800.53|3791.83|3799.99|3791.29|3800.71|3792.01|3799.79|3791.09|29
1640958540000|2021-12-31 13:49:00|3800|3791.3|3799.55|3790.85|3800.16|3791.46|3799.34|3790.64|28
1640958550000|2021-12-31 13:49:10|3799.78|3791.08|3799.3|3790.6|3799.78|3791.08|3799.3|3790.6|31
1640958560000|2021-12-31 13:49:20|3799.45|3790.75|3797.87|3789.17|3799.45|3790.75|3797.58|3788.88|27
1640958570000|2021-12-31 13:49:30|3797.63|3788.93|3797.73|3789.03|3798.16|3789.46|3797.63|3788.93|20
1640958580000|2021-12-31 13:49:40|3797.99|3789.29|3798.29|3789.59|3798.41|3789.71|3797.75|3789.05|28
1640958590000|2021-12-31 13:49:50|3798.3|3789.6|3798.05|3789.35|3798.34|3789.64|3797.78|3789.08|28
1640958600000|2021-12-31 13:50:00|3797.77|3789.07|3798.75|3790.05|3799.27|3790.57|3797.77|3789.07|30
1640958610000|2021-12-31 13:50:10|3798.84|3790.14|3798.75|3790.05|3798.84|3790.14|3798.59|3789.89|10
1640958620000|2021-12-31 13:50:20|3798.76|3790.06|3799.03|3790.33|3799.12|3790.42|3798.62|3789.92|18
1640958630000|2021-12-31 13:50:30|3799.02|3790.32|3798.77|3790.07|3799.1|3790.4|3798.77|3790.07|26
1640958640000|2021-12-31 13:50:40|3798.86|3790.16|3799.57|3790.87|3800.14|3791.44|3798.86|3790.16|30
1640958650000|2021-12-31 13:50:50|3799.54|3790.84|3799.59|3790.89|3799.6|3790.9|3798.8|3790.1|28
1640958660000|2021-12-31 13:51:00|3799.6|3790.9|3799.93|3791.23|3800.04|3791.34|3799.56|3790.86|17
1640958670000|2021-12-31 13:51:10|3799.99|3791.29|3799.9|3791.2|3800.04|3791.34|3799.79|3791.09|13
1640958680000|2021-12-31 13:51:20|3799.98|3791.28|3799.14|3790.44|3800.01|3791.31|3799.14|3790.44|27
1640958690000|2021-12-31 13:51:30|3799.1|3790.4|3798.47|3789.77|3799.1|3790.4|3798.47|3789.77|22
1640958700000|2021-12-31 13:51:40|3798.36|3789.66|3799.25|3790.55|3799.72|3791.02|3798.29|3789.59|34
1640958710000|2021-12-31 13:51:50|3799.49|3790.79|3799.53|3790.83|3799.82|3791.12|3799.37|3790.67|22
1640958720000|2021-12-31 13:52:00|3799.63|3790.93|3799.17|3790.47|3799.69|3790.99|3799.13|3790.43|20
1640958730000|2021-12-31 13:52:10|3799.16|3790.46|3799.46|3790.76|3799.46|3790.76|3799.03|3790.33|15
1640958740000|2021-12-31 13:52:20|3799.34|3790.64|3799.78|3791.08|3800.54|3791.84|3799.34|3790.64|24
1640958750000|2021-12-31 13:52:30|3799.82|3791.12|3800.13|3791.43|3800.24|3791.54|3799.78|3791.08|20
1640958760000|2021-12-31 13:52:40|3800.18|3791.48|3800.82|3792.12|3800.82|3792.12|3800.17|3791.47|22
1640958770000|2021-12-31 13:52:50|3800.63|3791.93|3800.63|3791.93|3800.86|3792.16|3800.55|3791.85|23
1640958780000|2021-12-31 13:53:00|3800.64|3791.94|3800.55|3791.85|3800.84|3792.14|3800.31|3791.61|23
1640958790000|2021-12-31 13:53:10|3800.53|3791.83|3800.56|3791.86|3800.78|3792.08|3800.36|3791.66|23
1640958800000|2021-12-31 13:53:20|3800.55|3791.85|3800.26|3791.56|3800.77|3792.07|3800.17|3791.47|21
1640958810000|2021-12-31 13:53:30|3800.6|3791.9|3800.67|3791.97|3800.7|3792|3800|3791.3|31
1640958820000|2021-12-31 13:53:40|3800.69|3791.99|3800.61|3791.91|3800.84|3792.14|3800.27|3791.57|33
1640958830000|2021-12-31 13:53:50|3800.83|3792.13|3800.26|3791.56|3800.96|3792.26|3800.26|3791.56|29
1640958840000|2021-12-31 13:54:00|3800.2|3791.5|3800.05|3791.35|3800.39|3791.69|3800.01|3791.31|34
1640958850000|2021-12-31 13:54:10|3799.99|3791.29|3800.15|3791.45|3800.25|3791.55|3799.99|3791.29|34
1640958860000|2021-12-31 13:54:20|3800.25|3791.55|3797.97|3789.27|3800.27|3791.57|3797.97|3789.27|21
1640958870000|2021-12-31 13:54:30|3798.06|3789.36|3798.17|3789.47|3798.52|3789.82|3797.57|3788.87|24
1640958880000|2021-12-31 13:54:40|3798.16|3789.46|3798.11|3789.41|3798.36|3789.66|3797.76|3789.06|27
1640958890000|2021-12-31 13:54:50|3797.97|3789.27|3797.2|3788.5|3798.01|3789.31|3797.2|3788.5|22
1640958900000|2021-12-31 13:55:00|3797.54|3788.84|3797.4|3788.7|3797.84|3789.14|3797.4|3788.7|11
1640958910000|2021-12-31 13:55:10|3797.84|3789.14|3797.55|3788.85|3797.99|3789.29|3797.41|3788.71|20
1640958920000|2021-12-31 13:55:20|3797.99|3789.29|3797.75|3789.05|3798.02|3789.32|3797.25|3788.55|26
1640958930000|2021-12-31 13:55:30|3798.34|3789.64|3797.14|3788.44|3798.34|3789.64|3796.46|3787.76|27
1640958940000|2021-12-31 13:55:40|3797.12|3788.42|3797.27|3788.57|3797.61|3788.91|3796.79|3788.09|36
1640958950000|2021-12-31 13:55:50|3797.64|3788.94|3797.4|3788.7|3797.91|3789.21|3797.4|3788.7|29
1640958960000|2021-12-31 13:56:00|3797.56|3788.86|3797.14|3788.44|3797.56|3788.86|3797.14|3788.44|30
1640958970000|2021-12-31 13:56:10|3797.01|3788.31|3797.17|3788.47|3797.42|3788.72|3797.01|3788.31|31
1640958980000|2021-12-31 13:56:20|3797.2|3788.5|3797.41|3788.71|3797.41|3788.71|3797.14|3788.44|21
1640958990000|2021-12-31 13:56:30|3797.29|3788.59|3796.72|3788.02|3797.41|3788.71|3796.42|3787.72|30
1640959000000|2021-12-31 13:56:40|3796.53|3787.83|3797.06|3788.36|3797.27|3788.57|3796.39|3787.69|32
1640959010000|2021-12-31 13:56:50|3797.17|3788.47|3796.55|3787.85|3797.19|3788.49|3796.51|3787.81|29
1640959020000|2021-12-31 13:57:00|3796.44|3787.74|3796.53|3787.83|3796.6|3787.9|3795.43|3786.73|32
1640959030000|2021-12-31 13:57:10|3796.39|3787.69|3796.36|3787.66|3796.54|3787.84|3795.95|3787.25|35
1640959040000|2021-12-31 13:57:20|3796.39|3787.69|3796.38|3787.68|3796.43|3787.73|3796.26|3787.56|18
1640959050000|2021-12-31 13:57:30|3796.4|3787.7|3796.3|3787.6|3796.41|3787.71|3796.3|3787.6|6
1640959060000|2021-12-31 13:57:40|3796.29|3787.59|3795.84|3787.14|3796.35|3787.65|3795.72|3787.02|30
1640959070000|2021-12-31 13:57:50|3795.96|3787.26|3795.4|3786.7|3795.96|3787.26|3794.81|3786.11|31
1640959080000|2021-12-31 13:58:00|3795.35|3786.65|3795.9|3787.2|3795.9|3787.2|3795.35|3786.65|20
1640959090000|2021-12-31 13:58:10|3795.88|3787.18|3795.9|3787.2|3795.9|3787.2|3795.83|3787.13|11
1640959100000|2021-12-31 13:58:20|3795.89|3787.19|3796.66|3787.96|3796.66|3787.96|3795.76|3787.06|32
1640959110000|2021-12-31 13:58:30|3796.67|3787.97|3796.94|3788.24|3796.94|3788.24|3796.43|3787.73|25
1640959120000|2021-12-31 13:58:40|3796.79|3788.09|3796.86|3788.16|3796.94|3788.24|3796.79|3788.09|21
1640959130000|2021-12-31 13:58:50|3796.84|3788.14|3796.2|3787.5|3796.87|3788.17|3796.17|3787.47|29
1640959140000|2021-12-31 13:59:00|3796.21|3787.51|3796.14|3787.44|3796.27|3787.57|3796.13|3787.43|19
1640959150000|2021-12-31 13:59:10|3796.15|3787.45|3796.1|3787.4|3796.15|3787.45|3795.9|3787.2|30
1640959160000|2021-12-31 13:59:20|3796.11|3787.41|3796.08|3787.38|3796.13|3787.43|3795.97|3787.27|29
1640959170000|2021-12-31 13:59:30|3796.05|3787.35|3795.96|3787.26|3796.05|3787.35|3795.92|3787.22|12
1640959180000|2021-12-31 13:59:40|3796|3787.3|3796.58|3787.88|3796.67|3787.97|3796|3787.3|23
1640959190000|2021-12-31 13:59:50|3796.66|3787.96|3796.48|3787.78|3796.66|3787.96|3796.4|3787.7|18
1640959200000|2021-12-31 14:00:00|3796.49|3787.79|3796.29|3787.59|3796.62|3787.92|3796.29|3787.59|17
1640959210000|2021-12-31 14:00:10|3796.01|3787.31|3796.56|3787.86|3796.65|3787.95|3795.73|3787.03|27
1640959220000|2021-12-31 14:00:20|3796.66|3787.96|3796.83|3788.13|3796.85|3788.15|3796.63|3787.93|29
1640959230000|2021-12-31 14:00:30|3796.79|3788.09|3796.87|3788.17|3796.88|3788.18|3796.71|3788.01|20
1640959240000|2021-12-31 14:00:40|3796.83|3788.13|3796.34|3787.64|3796.84|3788.14|3796.34|3787.64|25
1640959250000|2021-12-31 14:00:50|3796.24|3787.54|3796.72|3788.02|3796.76|3788.06|3796.24|3787.54|14
1640959260000|2021-12-31 14:01:00|3796.94|3788.24|3797.32|3788.62|3797.48|3788.78|3796.72|3788.02|29
1640959270000|2021-12-31 14:01:10|3797.19|3788.49|3797.2|3788.5|3797.37|3788.67|3797.07|3788.37|23
1640959280000|2021-12-31 14:01:20|3797.17|3788.47|3796.99|3788.29|3797.24|3788.54|3796.92|3788.22|15
1640959290000|2021-12-31 14:01:30|3796.97|3788.27|3797.07|3788.37|3797.07|3788.37|3796.96|3788.26|7
1640959300000|2021-12-31 14:01:40|3797.11|3788.41|3797.09|3788.39|3797.12|3788.42|3797.04|3788.34|14
1640959310000|2021-12-31 14:01:50|3797.08|3788.38|3796.73|3788.03|3797.12|3788.42|3796.72|3788.02|22
1640959320000|2021-12-31 14:02:00|3796.66|3787.96|3796.68|3787.98|3796.71|3788.01|3796.66|3787.96|11
1640959330000|2021-12-31 14:02:10|3796.7|3788|3796.77|3788.07|3796.81|3788.11|3796.7|3788|14
1640959340000|2021-12-31 14:02:20|3796.78|3788.08|3796.74|3788.04|3796.83|3788.13|3796.71|3788.01|20
1640959350000|2021-12-31 14:02:30|3796.76|3788.06|3797.36|3788.66|3797.42|3788.72|3796.73|3788.03|19
1640959360000|2021-12-31 14:02:40|3797.43|3788.73|3797.31|3788.61|3797.47|3788.77|3797.25|3788.55|20
1640959370000|2021-12-31 14:02:50|3797.25|3788.55|3797.28|3788.58|3797.35|3788.65|3797.15|3788.45|24
1640959380000|2021-12-31 14:03:00|3797.23|3788.53|3797.38|3788.68|3797.44|3788.74|3796.98|3788.28|26
1640959390000|2021-12-31 14:03:10|3797.36|3788.66|3797.18|3788.48|3797.37|3788.67|3796.54|3787.84|31
1640959400000|2021-12-31 14:03:20|3797.2|3788.5|3798.53|3789.83|3798.66|3789.96|3797.2|3788.5|32
1640959410000|2021-12-31 14:03:30|3798.63|3789.93|3798.44|3789.74|3798.73|3790.03|3798.22|3789.52|36
1640959420000|2021-12-31 14:03:40|3798.33|3789.63|3798.44|3789.74|3798.57|3789.87|3798.08|3789.38|34
1640959430000|2021-12-31 14:03:50|3798.48|3789.78|3800.1|3791.4|3800.1|3791.4|3798.33|3789.63|32
1640959440000|2021-12-31 14:04:00|3800.46|3791.76|3800.14|3791.44|3801.2|3792.5|3800.02|3791.32|36
1640959450000|2021-12-31 14:04:10|3800.2|3791.5|3800.01|3791.31|3800.29|3791.59|3799.8|3791.1|28
1640959460000|2021-12-31 14:04:20|3800.18|3791.48|3799.21|3790.51|3800.19|3791.49|3799.01|3790.31|33
1640959470000|2021-12-31 14:04:30|3799.22|3790.52|3799.87|3791.17|3799.87|3791.17|3799.04|3790.34|34
1640959480000|2021-12-31 14:04:40|3799.74|3791.04|3799.83|3791.13|3799.93|3791.23|3799.74|3791.04|33
1640959490000|2021-12-31 14:04:50|3799.82|3791.12|3800.1|3791.4|3800.1|3791.4|3799.47|3790.77|32
1640959500000|2021-12-31 14:05:00|3800|3791.3|3799.45|3790.75|3800.02|3791.32|3799.43|3790.73|29
1640959510000|2021-12-31 14:05:10|3799.46|3790.76|3799.82|3791.12|3799.98|3791.28|3799.46|3790.76|25
1640959520000|2021-12-31 14:05:20|3799.79|3791.09|3799.9|3791.2|3799.9|3791.2|3799.55|3790.85|26
1640959530000|2021-12-31 14:05:30|3799.89|3791.19|3800.21|3791.51|3800.31|3791.61|3799.59|3790.89|21
1640959540000|2021-12-31 14:05:40|3800.29|3791.59|3801.19|3792.49|3801.29|3792.59|3800.25|3791.55|23
1640959550000|2021-12-31 14:05:50|3801.13|3792.43|3800.62|3791.92|3801.13|3792.43|3800.62|3791.92|13
1640959560000|2021-12-31 14:06:00|3800.77|3792.07|3801.24|3792.54|3801.33|3792.63|3800.77|3792.07|26
1640959570000|2021-12-31 14:06:10|3801.2|3792.5|3801.76|3793.06|3801.87|3793.17|3801.15|3792.45|34
1640959580000|2021-12-31 14:06:20|3801.66|3792.96|3801.54|3792.84|3801.82|3793.12|3801.25|3792.55|35
1640959590000|2021-12-31 14:06:30|3801.3|3792.6|3801.54|3792.84|3801.54|3792.84|3801.15|3792.45|32
1640959600000|2021-12-31 14:06:40|3801.53|3792.83|3799.82|3791.12|3801.53|3792.83|3799.74|3791.04|38
1640959610000|2021-12-31 14:06:50|3799.76|3791.06|3798.88|3790.18|3800.19|3791.49|3798.55|3789.85|37
1640959620000|2021-12-31 14:07:00|3798.74|3790.04|3798.51|3789.81|3798.74|3790.04|3798.03|3789.33|35
1640959630000|2021-12-31 14:07:10|3798.37|3789.67|3798.44|3789.74|3798.77|3790.07|3798.16|3789.46|35
1640959640000|2021-12-31 14:07:20|3798.45|3789.75|3797.75|3789.05|3798.45|3789.75|3797.7|3789|16
1640959650000|2021-12-31 14:07:30|3797.67|3788.97|3797.68|3788.98|3797.76|3789.06|3797.64|3788.94|17
1640959660000|2021-12-31 14:07:40|3797.66|3788.96|3797.59|3788.89|3797.79|3789.09|3797.36|3788.66|28
1640959670000|2021-12-31 14:07:50|3797.67|3788.97|3797.72|3789.02|3797.82|3789.12|3797.58|3788.88|15
1640959680000|2021-12-31 14:08:00|3797.73|3789.03|3797.71|3789.01|3797.75|3789.05|3797.71|3789.01|12
1640959690000|2021-12-31 14:08:10|3797.72|3789.02|3798.44|3789.74|3798.75|3790.05|3797.72|3789.02|34
1640959700000|2021-12-31 14:08:20|3798.55|3789.85|3798.83|3790.13|3798.83|3790.13|3798.44|3789.74|30
1640959710000|2021-12-31 14:08:30|3798.84|3790.14|3798.64|3789.94|3799.07|3790.37|3798.46|3789.76|33
1640959720000|2021-12-31 14:08:40|3798.39|3789.69|3798.41|3789.71|3798.71|3790.01|3798.32|3789.62|28
1640959730000|2021-12-31 14:08:50|3798.39|3789.69|3798.03|3789.33|3798.49|3789.79|3798.03|3789.33|16
1640959740000|2021-12-31 14:09:00|3798.02|3789.32|3797.82|3789.12|3798.02|3789.32|3797.61|3788.91|22
1640959750000|2021-12-31 14:09:10|3797.85|3789.15|3797.84|3789.14|3797.86|3789.16|3797.73|3789.03|16
1640959760000|2021-12-31 14:09:20|3797.83|3789.13|3797.72|3789.02|3797.83|3789.13|3797.66|3788.96|22
1640959770000|2021-12-31 14:09:30|3797.7|3789|3796.84|3788.14|3797.72|3789.02|3796.84|3788.14|23
1640959780000|2021-12-31 14:09:40|3796.85|3788.15|3796.88|3788.18|3796.92|3788.22|3796.85|3788.15|8
1640959790000|2021-12-31 14:09:50|3796.83|3788.13|3796.64|3787.94|3796.83|3788.13|3796.5|3787.8|16
1640959800000|2021-12-31 14:10:00|3796.72|3788.02|3796.33|3787.63|3796.72|3788.02|3796.26|3787.56|34
1640959810000|2021-12-31 14:10:10|3796.27|3787.57|3796.41|3787.71|3796.44|3787.74|3796.21|3787.51|19
1640959820000|2021-12-31 14:10:20|3796.4|3787.7|3795.79|3787.09|3796.4|3787.7|3795.79|3787.09|14
1640959830000|2021-12-31 14:10:30|3795.88|3787.18|3795.28|3786.58|3795.93|3787.23|3795.28|3786.58|17
1640959840000|2021-12-31 14:10:40|3795.33|3786.63|3795.38|3786.68|3795.53|3786.83|3795.2|3786.5|30
1640959850000|2021-12-31 14:10:50|3795.48|3786.78|3795.38|3786.68|3795.73|3787.03|3795.06|3786.36|32
1640959860000|2021-12-31 14:11:00|3795.28|3786.58|3795.25|3786.55|3795.34|3786.64|3795.05|3786.35|25
1640959870000|2021-12-31 14:11:10|3795.27|3786.57|3793.94|3785.24|3795.27|3786.57|3793.44|3784.74|26
1640959880000|2021-12-31 14:11:20|3793.76|3785.06|3793.82|3785.12|3793.87|3785.17|3793.75|3785.05|25
1640959890000|2021-12-31 14:11:30|3793.84|3785.14|3794.39|3785.69|3794.47|3785.77|3793.84|3785.14|34
1640959900000|2021-12-31 14:11:40|3794.41|3785.71|3795.3|3786.6|3795.31|3786.61|3794.15|3785.45|37
1640959910000|2021-12-31 14:11:50|3795.25|3786.55|3795.16|3786.46|3795.35|3786.65|3795.12|3786.42|31
1640959920000|2021-12-31 14:12:00|3795.17|3786.47|3795.27|3786.57|3795.42|3786.72|3795.09|3786.39|30
1640959930000|2021-12-31 14:12:10|3795.11|3786.41|3796.41|3787.71|3797.26|3788.56|3795.11|3786.41|34
1640959940000|2021-12-31 14:12:20|3796.95|3788.25|3797.11|3788.41|3797.46|3788.76|3796.41|3787.71|31
1640959950000|2021-12-31 14:12:30|3797.12|3788.42|3797.23|3788.53|3797.33|3788.63|3796.54|3787.84|33
1640959960000|2021-12-31 14:12:40|3796.77|3788.07|3797.53|3788.83|3798.4|3789.7|3796.54|3787.84|36
1640959970000|2021-12-31 14:12:50|3797.52|3788.82|3797.68|3788.98|3797.83|3789.13|3797.3|3788.6|28
1640959980000|2021-12-31 14:13:00|3797.43|3788.73|3797.6|3788.9|3797.92|3789.22|3797.31|3788.61|25
1640959990000|2021-12-31 14:13:10|3797.41|3788.71|3797.59|3788.89|3797.88|3789.18|3796.98|3788.28|22
1640960000000|2021-12-31 14:13:20|3797.57|3788.87|3797.58|3788.88|3797.58|3788.88|3797.39|3788.69|8
1640960010000|2021-12-31 14:13:30|3797.48|3788.78|3797.58|3788.88|3797.63|3788.93|3797.48|3788.78|3
1640960020000|2021-12-31 14:13:40|3797.51|3788.81|3797.51|3788.81|3797.62|3788.92|3797.51|3788.81|4
1640960030000|2021-12-31 14:13:50|3797.63|3788.93|3796.53|3787.83|3797.7|3789|3796.5|3787.8|20
1640960040000|2021-12-31 14:14:00|3796.59|3787.89|3795.57|3786.87|3796.94|3788.24|3795.41|3786.71|30
1640960050000|2021-12-31 14:14:10|3795.58|3786.88|3795.15|3786.45|3795.59|3786.89|3794.83|3786.13|26
1640960060000|2021-12-31 14:14:20|3795.17|3786.47|3796.06|3787.36|3796.06|3787.36|3794.83|3786.13|30
1640960070000|2021-12-31 14:14:30|3796.04|3787.34|3796.24|3787.54|3796.45|3787.75|3795.74|3787.04|27
1640960080000|2021-12-31 14:14:40|3796.25|3787.55|3796.33|3787.63|3796.33|3787.63|3796.06|3787.36|21
1640960090000|2021-12-31 14:14:50|3796.44|3787.74|3796.38|3787.68|3796.56|3787.86|3796.38|3787.68|21
1640960100000|2021-12-31 14:15:00|3796.39|3787.69|3796.42|3787.72|3796.55|3787.85|3796.39|3787.69|10
1640960110000|2021-12-31 14:15:10|3796.43|3787.73|3796.16|3787.46|3796.43|3787.73|3796.16|3787.46|12
1640960120000|2021-12-31 14:15:20|3796.15|3787.45|3796|3787.3|3796.15|3787.45|3795.94|3787.24|5
1640960130000|2021-12-31 14:15:30|3796.06|3787.36|3795.19|3786.49|3796.32|3787.62|3794.98|3786.28|30
1640960140000|2021-12-31 14:15:40|3795.2|3786.5|3795.97|3787.27|3795.97|3787.27|3794.86|3786.16|32
1640960150000|2021-12-31 14:15:50|3795.87|3787.17|3795.17|3786.47|3795.92|3787.22|3795.17|3786.47|26
1640960160000|2021-12-31 14:16:00|3795.2|3786.5|3795.37|3786.67|3795.37|3786.67|3795.09|3786.39|32
1640960170000|2021-12-31 14:16:10|3795.09|3786.39|3795.03|3786.33|3795.35|3786.65|3795.03|3786.33|32
1640960180000|2021-12-31 14:16:20|3795.1|3786.4|3795.8|3787.1|3795.83|3787.13|3795.01|3786.31|31
1640960190000|2021-12-31 14:16:30|3795.81|3787.11|3795.47|3786.77|3795.94|3787.24|3795.28|3786.58|28
1640960200000|2021-12-31 14:16:40|3795.39|3786.69|3795.69|3786.99|3795.83|3787.13|3795.39|3786.69|31
1640960210000|2021-12-31 14:16:50|3795.63|3786.93|3796.36|3787.66|3796.36|3787.66|3795.58|3786.88|34
1640960220000|2021-12-31 14:17:00|3796.25|3787.55|3795.92|3787.22|3796.41|3787.71|3795.65|3786.95|22
1640960230000|2021-12-31 14:17:10|3795.85|3787.15|3795.26|3786.56|3796.05|3787.35|3795.22|3786.52|27
1640960240000|2021-12-31 14:17:20|3795.24|3786.54|3795.36|3786.66|3795.45|3786.75|3795.02|3786.32|35
1640960250000|2021-12-31 14:17:30|3795.51|3786.81|3795.09|3786.39|3795.63|3786.93|3794.99|3786.29|26
1640960260000|2021-12-31 14:17:40|3795.13|3786.43|3795.53|3786.83|3795.54|3786.84|3795.09|3786.39|16
1640960270000|2021-12-31 14:17:50|3795.63|3786.93|3795.1|3786.4|3795.63|3786.93|3794.88|3786.18|31
1640960280000|2021-12-31 14:18:00|3795.14|3786.44|3794.56|3785.86|3795.14|3786.44|3793.85|3785.15|33
1640960290000|2021-12-31 14:18:10|3794.65|3785.95|3794.78|3786.08|3794.79|3786.09|3794.55|3785.85|28
1640960300000|2021-12-31 14:18:20|3794.79|3786.09|3794.47|3785.77|3794.79|3786.09|3794.26|3785.56|29
1640960310000|2021-12-31 14:18:30|3794.53|3785.83|3794.26|3785.56|3794.55|3785.85|3793.98|3785.28|36
1640960320000|2021-12-31 14:18:40|3794.3|3785.6|3794.64|3785.94|3794.67|3785.97|3794.16|3785.46|34
1640960330000|2021-12-31 14:18:50|3794.65|3785.95|3794.29|3785.59|3794.73|3786.03|3794.01|3785.31|31
1640960340000|2021-12-31 14:19:00|3794.42|3785.72|3792.53|3783.83|3794.88|3786.18|3792.53|3783.83|37
1640960350000|2021-12-31 14:19:10|3792.51|3783.81|3791.88|3783.18|3792.97|3784.27|3791.86|3783.16|30
1640960360000|2021-12-31 14:19:20|3791.92|3783.22|3791.97|3783.27|3792.45|3783.75|3791.59|3782.89|30
1640960370000|2021-12-31 14:19:30|3792.02|3783.32|3792.12|3783.42|3792.36|3783.66|3791.94|3783.24|34
1640960380000|2021-12-31 14:19:40|3792.11|3783.41|3791.99|3783.29|3792.45|3783.75|3791.76|3783.06|31
1640960390000|2021-12-31 14:19:50|3792.01|3783.31|3793.34|3784.64|3793.39|3784.69|3792.01|3783.31|32
1640960400000|2021-12-31 14:20:00|3793.3|3784.6|3793.25|3784.55|3793.81|3785.11|3793.25|3784.55|24
1640960410000|2021-12-31 14:20:10|3793.57|3784.87|3794.06|3785.36|3794.2|3785.5|3793.21|3784.51|25
1640960420000|2021-12-31 14:20:20|3794.18|3785.48|3794.02|3785.32|3794.18|3785.48|3793.95|3785.25|32
1640960430000|2021-12-31 14:20:30|3794.06|3785.36|3794.01|3785.31|3794.21|3785.51|3793.96|3785.26|34
1640960440000|2021-12-31 14:20:40|3794.12|3785.42|3794.49|3785.79|3794.49|3785.79|3793.87|3785.17|33
1640960450000|2021-12-31 14:20:50|3794.34|3785.64|3794.24|3785.54|3794.63|3785.93|3794.08|3785.38|32
1640960460000|2021-12-31 14:21:00|3794.21|3785.51|3794.59|3785.89|3794.62|3785.92|3794.21|3785.51|20
1640960470000|2021-12-31 14:21:10|3794.63|3785.93|3794.24|3785.54|3794.7|3786|3794.13|3785.43|34
1640960480000|2021-12-31 14:21:20|3794.21|3785.51|3794.32|3785.62|3794.37|3785.67|3794.19|3785.49|32
1640960490000|2021-12-31 14:21:30|3794.37|3785.67|3794.32|3785.62|3794.37|3785.67|3793.97|3785.27|36
1640960500000|2021-12-31 14:21:40|3794.31|3785.61|3795.65|3786.95|3795.69|3786.99|3794.19|3785.49|37
1640960510000|2021-12-31 14:21:50|3795.67|3786.97|3796.45|3787.75|3796.47|3787.77|3795.56|3786.86|28
1640960520000|2021-12-31 14:22:00|3796.55|3787.85|3799.02|3790.32|3799.32|3790.62|3796.55|3787.85|29
1640960530000|2021-12-31 14:22:10|3799.03|3790.33|3798.31|3789.61|3799.07|3790.37|3797.85|3789.15|13
1640960540000|2021-12-31 14:22:20|3798.3|3789.6|3797.96|3789.26|3798.39|3789.69|3797.81|3789.11|33
1640960550000|2021-12-31 14:22:30|3797.97|3789.27|3797.07|3788.37|3797.97|3789.27|3797.01|3788.31|28
1640960560000|2021-12-31 14:22:40|3797.04|3788.34|3797.41|3788.71|3797.54|3788.84|3796.98|3788.28|28
1640960570000|2021-12-31 14:22:50|3797.42|3788.72|3797.59|3788.89|3797.87|3789.17|3797.35|3788.65|38
1640960580000|2021-12-31 14:23:00|3797.77|3789.07|3797.7|3789|3798.22|3789.52|3797.69|3788.99|35
1640960590000|2021-12-31 14:23:10|3797.68|3788.98|3797.68|3788.98|3797.94|3789.24|3797.44|3788.74|32
1640960600000|2021-12-31 14:23:20|3797.66|3788.96|3796.9|3788.2|3797.66|3788.96|3796.86|3788.16|23
1640960610000|2021-12-31 14:23:30|3797.06|3788.36|3796.82|3788.12|3797.06|3788.36|3796.69|3787.99|16
1640960620000|2021-12-31 14:23:40|3796.75|3788.05|3794.85|3786.15|3796.75|3788.05|3794.85|3786.15|30
1640960630000|2021-12-31 14:23:50|3794.92|3786.22|3794.78|3786.08|3795.03|3786.33|3794.59|3785.89|26
1640960640000|2021-12-31 14:24:00|3794.77|3786.07|3793.35|3784.65|3795.92|3787.22|3793.25|3784.55|30
1640960650000|2021-12-31 14:24:10|3793.37|3784.67|3793.91|3785.21|3794.35|3785.65|3793.28|3784.58|36
1640960660000|2021-12-31 14:24:20|3793.96|3785.26|3794.2|3785.5|3794.44|3785.74|3793.95|3785.25|20
1640960670000|2021-12-31 14:24:30|3794.21|3785.51|3794.06|3785.36|3794.55|3785.85|3793.8|3785.1|21
1640960680000|2021-12-31 14:24:40|3794.07|3785.37|3794.08|3785.38|3794.17|3785.47|3793.95|3785.25|18
1640960690000|2021-12-31 14:24:50|3793.97|3785.27|3795.02|3786.32|3795.18|3786.48|3793.84|3785.14|27
1640960700000|2021-12-31 14:25:00|3795.04|3786.34|3795.23|3786.53|3795.39|3786.69|3795.04|3786.34|29
1640960710000|2021-12-31 14:25:10|3795.2|3786.5|3796.09|3787.39|3796.09|3787.39|3795.2|3786.5|25
1640960720000|2021-12-31 14:25:20|3796.08|3787.38|3796.04|3787.34|3796.24|3787.54|3795.98|3787.28|16
1640960730000|2021-12-31 14:25:30|3796.27|3787.57|3796.05|3787.35|3796.27|3787.57|3796.03|3787.33|11
1640960740000|2021-12-31 14:25:40|3796.04|3787.34|3796.17|3787.47|3796.17|3787.47|3795.98|3787.28|11
1640960750000|2021-12-31 14:25:50|3796.19|3787.49|3796.48|3787.78|3796.53|3787.83|3796.19|3787.49|19
1640960760000|2021-12-31 14:26:00|3796.31|3787.61|3796.52|3787.82|3796.53|3787.83|3796.31|3787.61|5
1640960770000|2021-12-31 14:26:10|3796.48|3787.78|3796.99|3788.29|3797.05|3788.35|3796.48|3787.78|12
1640960780000|2021-12-31 14:26:20|3796.91|3788.21|3797|3788.3|3797.12|3788.42|3796.91|3788.21|17
1640960790000|2021-12-31 14:26:30|3797.01|3788.31|3796.07|3787.37|3797.01|3788.31|3796.07|3787.37|23
1640960800000|2021-12-31 14:26:40|3796.06|3787.36|3795.64|3786.94|3796.06|3787.36|3795.21|3786.51|26
1640960810000|2021-12-31 14:26:50|3795.67|3786.97|3795.87|3787.17|3795.87|3787.17|3795.67|3786.97|10
1640960820000|2021-12-31 14:27:00|3795.84|3787.14|3796.95|3788.25|3797.01|3788.31|3795.84|3787.14|22
1640960830000|2021-12-31 14:27:10|3796.84|3788.14|3796.82|3788.12|3797.02|3788.32|3796.79|3788.09|17
1640960840000|2021-12-31 14:27:20|3796.84|3788.14|3797.09|3788.39|3797.09|3788.39|3796.82|3788.12|17
1640960850000|2021-12-31 14:27:30|3797.15|3788.45|3797.51|3788.81|3797.79|3789.09|3797.15|3788.45|25
1640960860000|2021-12-31 14:27:40|3797.55|3788.85|3797.54|3788.84|3797.66|3788.96|3797.48|3788.78|20
1640960870000|2021-12-31 14:27:50|3797.58|3788.88|3799.52|3790.82|3799.52|3790.82|3797.54|3788.84|32
1640960880000|2021-12-31 14:28:00|3799.51|3790.81|3798.95|3790.25|3799.74|3791.04|3798.81|3790.11|35
1640960890000|2021-12-31 14:28:10|3798.94|3790.24|3798.74|3790.04|3799.25|3790.55|3798.74|3790.04|28
1640960900000|2021-12-31 14:28:20|3798.75|3790.05|3798.77|3790.07|3798.96|3790.26|3798.65|3789.95|28
1640960910000|2021-12-31 14:28:30|3798.74|3790.04|3798.63|3789.93|3799.22|3790.52|3798.62|3789.92|32
1640960920000|2021-12-31 14:28:40|3798.78|3790.08|3798.73|3790.03|3799.02|3790.32|3798.64|3789.94|30
1640960930000|2021-12-31 14:28:50|3798.72|3790.02|3800.09|3791.39|3800.09|3791.39|3798.7|3790|28
1640960940000|2021-12-31 14:29:00|3800|3791.3|3800.63|3791.93|3801.21|3792.51|3799.9|3791.2|32
1640960950000|2021-12-31 14:29:10|3801.2|3792.5|3801.87|3793.17|3801.96|3793.26|3801.2|3792.5|33
1640960960000|2021-12-31 14:29:20|3801.78|3793.08|3801.47|3792.77|3801.83|3793.13|3801.02|3792.32|36
1640960970000|2021-12-31 14:29:30|3801.64|3792.94|3801.96|3793.26|3802.08|3793.38|3801.64|3792.94|33
1640960980000|2021-12-31 14:29:40|3802.12|3793.42|3801.89|3793.19|3802.4|3793.7|3801.89|3793.19|34
1640960990000|2021-12-31 14:29:50|3801.87|3793.17|3802.19|3793.49|3802.23|3793.53|3801.79|3793.09|29
1640961000000|2021-12-31 14:30:00|3802.14|3793.44|3804.11|3795.41|3804.67|3795.97|3802.14|3793.44|30
1640961010000|2021-12-31 14:30:10|3804.08|3795.38|3804.15|3795.45|3804.67|3795.97|3803.9|3795.2|34
1640961020000|2021-12-31 14:30:20|3804.18|3795.48|3801.62|3792.92|3804.18|3795.48|3801.62|3792.92|36
1640961030000|2021-12-31 14:30:30|3801.61|3792.91|3801.34|3792.64|3801.63|3792.93|3801.29|3792.59|33
1640961040000|2021-12-31 14:30:40|3801.42|3792.72|3798.91|3790.21|3801.48|3792.78|3798.29|3789.59|37
1640961050000|2021-12-31 14:30:50|3798.92|3790.22|3799.63|3790.93|3799.82|3791.12|3798.42|3789.72|32
1640961060000|2021-12-31 14:31:00|3799.94|3791.24|3800.9|3792.2|3800.9|3792.2|3799.48|3790.78|32
1640961070000|2021-12-31 14:31:10|3801.03|3792.33|3801.11|3792.41|3801.67|3792.97|3800.29|3791.59|31
1640961080000|2021-12-31 14:31:20|3801.5|3792.8|3801.27|3792.57|3801.66|3792.96|3800.95|3792.25|31
1640961090000|2021-12-31 14:31:30|3801.6|3792.9|3801.34|3792.64|3801.71|3793.01|3801.27|3792.57|35
1640961100000|2021-12-31 14:31:40|3801.33|3792.63|3800.95|3792.25|3801.68|3792.98|3800.95|3792.25|37
1640961110000|2021-12-31 14:31:50|3801.04|3792.34|3801.43|3792.73|3801.6|3792.9|3801.04|3792.34|30
1640961120000|2021-12-31 14:32:00|3801.5|3792.8|3802.73|3794.03|3802.87|3794.17|3801.3|3792.6|34
1640961130000|2021-12-31 14:32:10|3802.89|3794.19|3803.26|3794.56|3803.65|3794.95|3802.73|3794.03|32
1640961140000|2021-12-31 14:32:20|3803.14|3794.44|3803.09|3794.39|3803.28|3794.58|3802.87|3794.17|30
1640961150000|2021-12-31 14:32:30|3803.1|3794.4|3802.81|3794.11|3803.33|3794.63|3802.81|3794.11|29
1640961160000|2021-12-31 14:32:40|3802.86|3794.16|3803.29|3794.59|3803.29|3794.59|3802.57|3793.87|30
1640961170000|2021-12-31 14:32:50|3803.3|3794.6|3802.73|3794.03|3803.3|3794.6|3802.57|3793.87|33
1640961180000|2021-12-31 14:33:00|3802.74|3794.04|3802.31|3793.61|3802.88|3794.18|3802.31|3793.61|22
1640961190000|2021-12-31 14:33:10|3802.09|3793.39|3802.04|3793.34|3802.11|3793.41|3801.97|3793.27|20
1640961200000|2021-12-31 14:33:20|3801.99|3793.29|3803.58|3794.88|3803.58|3794.88|3801.99|3793.29|34
1640961210000|2021-12-31 14:33:30|3803.31|3794.61|3803.57|3794.87|3803.58|3794.88|3803.11|3794.41|35
1640961220000|2021-12-31 14:33:40|3803.47|3794.77|3804.05|3795.35|3804.05|3795.35|3803.32|3794.62|31
1640961230000|2021-12-31 14:33:50|3804.02|3795.32|3803.89|3795.19|3804.12|3795.42|3803.81|3795.11|29
1640961240000|2021-12-31 14:34:00|3803.81|3795.11|3804|3795.3|3804.1|3795.4|3803.81|3795.11|28
1640961250000|2021-12-31 14:34:10|3803.99|3795.29|3804|3795.3|3804.11|3795.41|3803.66|3794.96|22
1640961260000|2021-12-31 14:34:20|3803.96|3795.26|3805.65|3796.95|3805.65|3796.95|3803.9|3795.2|25
1640961270000|2021-12-31 14:34:30|3805.7|3797|3805.95|3797.25|3806.12|3797.42|3805.7|3797|27
1640961280000|2021-12-31 14:34:40|3806.06|3797.36|3806.5|3797.8|3807.19|3798.49|3805.75|3797.05|35
1640961290000|2021-12-31 14:34:50|3806.54|3797.84|3810.29|3801.59|3810.29|3801.59|3806.5|3797.8|38
1640961300000|2021-12-31 14:35:00|3810.73|3802.03|3815.2|3806.5|3815.2|3806.5|3810.73|3802.03|39
1640961310000|2021-12-31 14:35:10|3815.77|3807.07|3813.96|3805.26|3816.75|3808.05|3813.96|3805.26|39
1640961320000|2021-12-31 14:35:20|3813.83|3805.13|3813.78|3805.08|3813.98|3805.28|3813.73|3805.03|35
1640961330000|2021-12-31 14:35:30|3813.84|3805.14|3815.34|3806.64|3815.44|3806.74|3813.84|3805.14|36
1640961340000|2021-12-31 14:35:40|3815.3|3806.6|3814.33|3805.63|3815.42|3806.72|3814.33|3805.63|31
1640961350000|2021-12-31 14:35:50|3814.6|3805.9|3814.87|3806.17|3815.29|3806.59|3814.52|3805.82|35
1640961360000|2021-12-31 14:36:00|3814.8|3806.1|3813.47|3804.77|3814.98|3806.28|3812.95|3804.25|34
1640961370000|2021-12-31 14:36:10|3813.45|3804.75|3813.17|3804.47|3813.58|3804.88|3812.89|3804.19|38
1640961380000|2021-12-31 14:36:20|3813.13|3804.43|3812.54|3803.84|3813.36|3804.66|3812.44|3803.74|37
1640961390000|2021-12-31 14:36:30|3812.37|3803.67|3809.91|3801.21|3812.37|3803.67|3809.82|3801.12|38
1640961400000|2021-12-31 14:36:40|3809.97|3801.27|3808.37|3799.67|3810.12|3801.42|3807.43|3798.73|35
1640961410000|2021-12-31 14:36:50|3808.63|3799.93|3810|3801.3|3810.06|3801.36|3808.35|3799.65|38
1640961420000|2021-12-31 14:37:00|3809.85|3801.15|3808.39|3799.69|3809.85|3801.15|3808.05|3799.35|40
1640961430000|2021-12-31 14:37:10|3808.4|3799.7|3807.79|3799.09|3808.44|3799.74|3807.67|3798.97|35
1640961440000|2021-12-31 14:37:20|3807.78|3799.08|3808.51|3799.81|3808.7|3800|3807.52|3798.82|34
1640961450000|2021-12-31 14:37:30|3808.15|3799.45|3808.04|3799.34|3808.55|3799.85|3807.72|3799.02|32
1640961460000|2021-12-31 14:37:40|3808.06|3799.36|3807.07|3798.37|3808.23|3799.53|3807.07|3798.37|32
1640961470000|2021-12-31 14:37:50|3807.1|3798.4|3805.8|3797.1|3807.1|3798.4|3805.56|3796.86|28
1640961480000|2021-12-31 14:38:00|3805.75|3797.05|3804.8|3796.1|3805.9|3797.2|3804.7|3796|36
1640961490000|2021-12-31 14:38:10|3805.35|3796.65|3805.13|3796.43|3805.48|3796.78|3804.09|3795.39|31
1640961500000|2021-12-31 14:38:20|3805.15|3796.45|3805.05|3796.35|3805.34|3796.64|3804.77|3796.07|26
1640961510000|2021-12-31 14:38:30|3805.17|3796.47|3806.86|3798.16|3806.86|3798.16|3804.45|3795.75|27
1640961520000|2021-12-31 14:38:40|3806.9|3798.2|3806.34|3797.64|3806.98|3798.28|3806.27|3797.57|34
1640961530000|2021-12-31 14:38:50|3806.37|3797.67|3805.91|3797.21|3806.85|3798.15|3805.09|3796.39|28
1640961540000|2021-12-31 14:39:00|3805.69|3796.99|3805.93|3797.23|3806.07|3797.37|3805.3|3796.6|17
1640961550000|2021-12-31 14:39:10|3805.95|3797.25|3806.57|3797.87|3806.7|3798|3805.64|3796.94|23
1640961560000|2021-12-31 14:39:20|3806.56|3797.86|3806.99|3798.29|3806.99|3798.29|3805.82|3797.12|31
1640961570000|2021-12-31 14:39:30|3806.74|3798.04|3806.72|3798.02|3806.94|3798.24|3806.37|3797.67|35
1640961580000|2021-12-31 14:39:40|3806.55|3797.85|3805.25|3796.55|3806.86|3798.16|3805.07|3796.37|30
1640961590000|2021-12-31 14:39:50|3805.11|3796.41|3805.45|3796.75|3805.61|3796.91|3804.75|3796.05|22
1640961600000|2021-12-31 14:40:00|3805.49|3796.79|3806.6|3797.9|3806.74|3798.04|3804.56|3795.86|35
1640961610000|2021-12-31 14:40:10|3806.69|3797.99|3807.92|3799.22|3808.14|3799.44|3806.34|3797.64|33
1640961620000|2021-12-31 14:40:20|3807.96|3799.26|3807.99|3799.29|3808.03|3799.33|3807.68|3798.98|31
1640961630000|2021-12-31 14:40:30|3807.78|3799.08|3807.44|3798.74|3807.99|3799.29|3807.04|3798.34|34
1640961640000|2021-12-31 14:40:40|3807.33|3798.63|3806.09|3797.39|3807.33|3798.63|3805.35|3796.65|32
1640961650000|2021-12-31 14:40:50|3806.15|3797.45|3806.54|3797.84|3806.79|3798.09|3806|3797.3|35
1640961660000|2021-12-31 14:41:00|3806.5|3797.8|3806.22|3797.52|3806.53|3797.83|3806.22|3797.52|23
1640961670000|2021-12-31 14:41:10|3806.21|3797.51|3806.5|3797.8|3806.85|3798.15|3806.17|3797.47|35
1640961680000|2021-12-31 14:41:20|3806.49|3797.79|3806.27|3797.57|3806.83|3798.13|3806.27|3797.57|21
1640961690000|2021-12-31 14:41:30|3806.31|3797.61|3806.5|3797.8|3806.62|3797.92|3806.31|3797.61|19
1640961700000|2021-12-31 14:41:40|3806.37|3797.67|3804|3795.3|3806.37|3797.67|3804|3795.3|18
1640961710000|2021-12-31 14:41:50|3805.11|3796.41|3805.24|3796.54|3805.4|3796.7|3804.86|3796.16|35
1640961720000|2021-12-31 14:42:00|3805.35|3796.65|3804.84|3796.14|3805.51|3796.81|3804.43|3795.73|32
1640961730000|2021-12-31 14:42:10|3804.89|3796.19|3804.35|3795.65|3804.98|3796.28|3804.22|3795.52|32
1640961740000|2021-12-31 14:42:20|3804.37|3795.67|3803.31|3794.61|3804.42|3795.72|3803.31|3794.61|32
1640961750000|2021-12-31 14:42:30|3803.32|3794.62|3804.79|3796.09|3804.81|3796.11|3803.26|3794.56|18
1640961760000|2021-12-31 14:42:40|3804.63|3795.93|3803.72|3795.02|3804.63|3795.93|3803.72|3795.02|34
1640961770000|2021-12-31 14:42:50|3803.73|3795.03|3803.97|3795.27|3804.18|3795.48|3803.58|3794.88|34
1640961780000|2021-12-31 14:43:00|3803.96|3795.26|3803.96|3795.26|3804|3795.3|3803.91|3795.21|21
1640961790000|2021-12-31 14:43:10|3803.99|3795.29|3805.57|3796.87|3805.62|3796.92|3803.99|3795.29|22
1640961800000|2021-12-31 14:43:20|3805.54|3796.84|3805.04|3796.34|3805.54|3796.84|3804.65|3795.95|28
1640961810000|2021-12-31 14:43:30|3805.22|3796.52|3805.38|3796.68|3805.43|3796.73|3804.71|3796.01|30
1640961820000|2021-12-31 14:43:40|3805.36|3796.66|3805.22|3796.52|3805.36|3796.66|3804.87|3796.17|33
1640961830000|2021-12-31 14:43:50|3805.08|3796.38|3803.93|3795.23|3805.22|3796.52|3803.89|3795.19|29
1640961840000|2021-12-31 14:44:00|3803.89|3795.19|3804.44|3795.74|3804.5|3795.8|3803.43|3794.73|36
1640961850000|2021-12-31 14:44:10|3804.53|3795.83|3804.34|3795.64|3804.53|3795.83|3804.29|3795.59|31
1640961860000|2021-12-31 14:44:20|3804.39|3795.69|3801.32|3792.62|3804.52|3795.82|3800.12|3791.42|36
1640961870000|2021-12-31 14:44:30|3801.12|3792.42|3798.79|3790.09|3801.24|3792.54|3798.79|3790.09|33
1640961880000|2021-12-31 14:44:40|3798.76|3790.06|3796.98|3788.28|3798.82|3790.12|3796.98|3788.28|31
1640961890000|2021-12-31 14:44:50|3796.99|3788.29|3798.26|3789.56|3798.66|3789.96|3796.99|3788.29|35
1640961900000|2021-12-31 14:45:00|3798.28|3789.58|3798.68|3789.98|3798.72|3790.02|3798.2|3789.5|16
1640961910000|2021-12-31 14:45:10|3798.69|3789.99|3800.29|3791.59|3800.49|3791.79|3798.66|3789.96|24
1640961920000|2021-12-31 14:45:20|3800.22|3791.52|3799.92|3791.22|3800.28|3791.58|3799.73|3791.03|22
1640961930000|2021-12-31 14:45:30|3799.91|3791.21|3799.73|3791.03|3799.92|3791.22|3799.69|3790.99|7
1640961940000|2021-12-31 14:45:40|3799.71|3791.01|3800.95|3792.25|3801.04|3792.34|3799.59|3790.89|28
1640961950000|2021-12-31 14:45:50|3800.94|3792.24|3801.47|3792.77|3801.72|3793.02|3800.84|3792.14|29
1640961960000|2021-12-31 14:46:00|3801.38|3792.68|3800.74|3792.04|3801.56|3792.86|3800.36|3791.66|38
1640961970000|2021-12-31 14:46:10|3800.75|3792.05|3802.1|3793.4|3802.16|3793.46|3800.21|3791.51|28
1640961980000|2021-12-31 14:46:20|3802.08|3793.38|3801.74|3793.04|3802.08|3793.38|3801.45|3792.75|30
1640961990000|2021-12-31 14:46:30|3801.69|3792.99|3801.28|3792.58|3801.89|3793.19|3801.08|3792.38|19
1640962000000|2021-12-31 14:46:40|3801.27|3792.57|3801.53|3792.83|3801.73|3793.03|3801.16|3792.46|30
1640962010000|2021-12-31 14:46:50|3801.59|3792.89|3802.2|3793.5|3802.88|3794.18|3801.59|3792.89|35
1640962020000|2021-12-31 14:47:00|3802.22|3793.52|3802.41|3793.71|3802.44|3793.74|3802.14|3793.44|32
1640962030000|2021-12-31 14:47:10|3802.38|3793.68|3801.42|3792.72|3802.47|3793.77|3801.42|3792.72|35
1640962040000|2021-12-31 14:47:20|3801.35|3792.65|3800.45|3791.75|3801.37|3792.67|3799.9|3791.2|35
1640962050000|2021-12-31 14:47:30|3800.48|3791.78|3801.08|3792.38|3801.43|3792.73|3800.48|3791.78|34
1640962060000|2021-12-31 14:47:40|3801.3|3792.6|3802.29|3793.59|3802.35|3793.65|3801.18|3792.48|27
1640962070000|2021-12-31 14:47:50|3802.24|3793.54|3802.3|3793.6|3802.52|3793.82|3802|3793.3|29
1640962080000|2021-12-31 14:48:00|3802.36|3793.66|3802.35|3793.65|3802.38|3793.68|3801.83|3793.13|37
1640962090000|2021-12-31 14:48:10|3802.34|3793.64|3802.51|3793.81|3802.54|3793.84|3802.18|3793.48|33
1640962100000|2021-12-31 14:48:20|3802.59|3793.89|3802.55|3793.85|3802.63|3793.93|3802.25|3793.55|25
1640962110000|2021-12-31 14:48:30|3802.6|3793.9|3802.57|3793.87|3803.02|3794.32|3802.32|3793.62|21
1640962120000|2021-12-31 14:48:40|3802.7|3794|3803.2|3794.5|3803.2|3794.5|3802.48|3793.78|29
1640962130000|2021-12-31 14:48:50|3802.91|3794.21|3801.49|3792.79|3803.11|3794.41|3801.44|3792.74|29
1640962140000|2021-12-31 14:49:00|3801.52|3792.82|3801.56|3792.86|3801.65|3792.95|3801.36|3792.66|24
1640962150000|2021-12-31 14:49:10|3801.53|3792.83|3802.03|3793.33|3802.21|3793.51|3801.35|3792.65|23
1640962160000|2021-12-31 14:49:20|3802.09|3793.39|3802.16|3793.46|3802.16|3793.46|3801.97|3793.27|12
1640962170000|2021-12-31 14:49:30|3802.15|3793.45|3801.28|3792.58|3802.15|3793.45|3801.13|3792.43|28
1640962180000|2021-12-31 14:49:40|3801.24|3792.54|3801.54|3792.84|3801.71|3793.01|3801.24|3792.54|28
1640962190000|2021-12-31 14:49:50|3801.52|3792.82|3801.58|3792.88|3801.74|3793.04|3801.34|3792.64|38
1640962200000|2021-12-31 14:50:00|3801.66|3792.96|3802.3|3793.6|3802.47|3793.77|3801.64|3792.94|34
1640962210000|2021-12-31 14:50:10|3802.31|3793.61|3804.38|3795.68|3804.38|3795.68|3802.17|3793.47|34
1640962220000|2021-12-31 14:50:20|3804.5|3795.8|3804.83|3796.13|3805.8|3797.1|3804.5|3795.8|37
1640962230000|2021-12-31 14:50:30|3804.8|3796.1|3804.55|3795.85|3804.94|3796.24|3804.55|3795.85|32
1640962240000|2021-12-31 14:50:40|3804.3|3795.6|3804.24|3795.54|3804.66|3795.96|3804.05|3795.35|33
1640962250000|2021-12-31 14:50:50|3804.23|3795.53|3804.16|3795.46|3804.41|3795.71|3803.77|3795.07|32
1640962260000|2021-12-31 14:51:00|3804.2|3795.5|3804.3|3795.6|3804.35|3795.65|3804.17|3795.47|26
1640962270000|2021-12-31 14:51:10|3804.29|3795.59|3803.9|3795.2|3804.43|3795.73|3803.86|3795.16|24
1640962280000|2021-12-31 14:51:20|3803.6|3794.9|3803.5|3794.8|3803.6|3794.9|3802.54|3793.84|30
1640962290000|2021-12-31 14:51:30|3803.46|3794.76|3802.93|3794.23|3803.46|3794.76|3802.93|3794.23|13
1640962300000|2021-12-31 14:51:40|3802.96|3794.26|3803.74|3795.04|3803.74|3795.04|3802.89|3794.19|23
1640962310000|2021-12-31 14:51:50|3803.77|3795.07|3803.77|3795.07|3804.03|3795.33|3803.61|3794.91|32
1640962320000|2021-12-31 14:52:00|3803.91|3795.21|3803.38|3794.68|3803.94|3795.24|3803.16|3794.46|33
1640962330000|2021-12-31 14:52:10|3803.35|3794.65|3803.61|3794.91|3803.75|3795.05|3803.05|3794.35|23
1640962340000|2021-12-31 14:52:20|3803.7|3795|3803|3794.3|3803.75|3795.05|3803|3794.3|31
1640962350000|2021-12-31 14:52:30|3803.08|3794.38|3803.01|3794.31|3803.16|3794.46|3802.63|3793.93|27
1640962360000|2021-12-31 14:52:40|3802.99|3794.29|3803.1|3794.4|3803.12|3794.42|3802.87|3794.17|29
1640962370000|2021-12-31 14:52:50|3803.09|3794.39|3802.92|3794.22|3803.13|3794.43|3802.82|3794.12|24
1640962380000|2021-12-31 14:53:00|3802.97|3794.27|3802.83|3794.13|3803.3|3794.6|3802.83|3794.13|29
1640962390000|2021-12-31 14:53:10|3802.88|3794.18|3802.08|3793.38|3802.92|3794.22|3802.08|3793.38|16
1640962400000|2021-12-31 14:53:20|3802.03|3793.33|3802.42|3793.72|3802.64|3793.94|3802.03|3793.33|20
1640962410000|2021-12-31 14:53:30|3802.77|3794.07|3802.67|3793.97|3802.77|3794.07|3802.22|3793.52|31
1640962420000|2021-12-31 14:53:40|3802.64|3793.94|3802.62|3793.92|3802.67|3793.97|3802.21|3793.51|17
1640962430000|2021-12-31 14:53:50|3802.74|3794.04|3802.56|3793.86|3802.78|3794.08|3802.33|3793.63|25
1640962440000|2021-12-31 14:54:00|3802.81|3794.11|3802.38|3793.68|3802.81|3794.11|3802.38|3793.68|26
1640962450000|2021-12-31 14:54:10|3802.72|3794.02|3802.64|3793.94|3802.72|3794.02|3802.21|3793.51|27
1640962460000|2021-12-31 14:54:20|3802.09|3793.39|3804.02|3795.32|3804.02|3795.32|3802.09|3793.39|37
1640962470000|2021-12-31 14:54:30|3803.97|3795.27|3804.14|3795.44|3804.29|3795.59|3803.82|3795.12|29
1640962480000|2021-12-31 14:54:40|3804.12|3795.42|3803.89|3795.19|3804.12|3795.42|3803.75|3795.05|27
1640962490000|2021-12-31 14:54:50|3803.93|3795.23|3803.95|3795.25|3803.95|3795.25|3803.85|3795.15|14
1640962500000|2021-12-31 14:55:00|3803.94|3795.24|3804.04|3795.34|3804.04|3795.34|3803.87|3795.17|17
1640962510000|2021-12-31 14:55:10|3803.95|3795.25|3805.62|3796.92|3805.62|3796.92|3803.84|3795.14|28
1640962520000|2021-12-31 14:55:20|3805.52|3796.82|3805.69|3796.99|3806.09|3797.39|3805.52|3796.82|32
1640962530000|2021-12-31 14:55:30|3805.72|3797.02|3805.75|3797.05|3805.95|3797.25|3805.72|3797.02|22
1640962540000|2021-12-31 14:55:40|3805.74|3797.04|3806.03|3797.33|3806.13|3797.43|3805.74|3797.04|18
1640962550000|2021-12-31 14:55:50|3806.13|3797.43|3805.8|3797.1|3806.32|3797.62|3805.8|3797.1|22
1640962560000|2021-12-31 14:56:00|3806.03|3797.33|3806.14|3797.44|3806.18|3797.48|3806.03|3797.33|4
1640962570000|2021-12-31 14:56:10|3806.15|3797.45|3806.29|3797.59|3806.33|3797.63|3806.13|3797.43|14
1640962580000|2021-12-31 14:56:20|3806.3|3797.6|3806.07|3797.37|3806.3|3797.6|3806.03|3797.33|9
1640962590000|2021-12-31 14:56:30|3806.06|3797.36|3806.05|3797.35|3806.11|3797.41|3805.82|3797.12|13
1640962600000|2021-12-31 14:56:40|3806.08|3797.38|3805.98|3797.28|3806.12|3797.42|3805.98|3797.28|6
1640962610000|2021-12-31 14:56:50|3805.97|3797.27|3806.12|3797.42|3806.13|3797.43|3805.97|3797.27|8
1640962620000|2021-12-31 14:57:00|3806.29|3797.59|3806.53|3797.83|3806.56|3797.86|3806.01|3797.31|34
1640962630000|2021-12-31 14:57:10|3806.56|3797.86|3806.4|3797.7|3806.75|3798.05|3806.38|3797.68|24
1640962640000|2021-12-31 14:57:20|3806.49|3797.79|3806.36|3797.66|3806.51|3797.81|3806.33|3797.63|26
1640962650000|2021-12-31 14:57:30|3806.43|3797.73|3805.65|3796.95|3806.53|3797.83|3805.57|3796.87|24
1640962660000|2021-12-31 14:57:40|3805.58|3796.88|3806.24|3797.54|3806.38|3797.68|3805.57|3796.87|21
1640962670000|2021-12-31 14:57:50|3806.2|3797.5|3806.08|3797.38|3806.23|3797.53|3806.07|3797.37|12
1640962680000|2021-12-31 14:58:00|3806.02|3797.32|3805.57|3796.87|3806.2|3797.5|3805.38|3796.68|23
1640962690000|2021-12-31 14:58:10|3805.6|3796.9|3806.13|3797.43|3806.13|3797.43|3805.58|3796.88|35
1640962700000|2021-12-31 14:58:20|3806.11|3797.41|3806.2|3797.5|3806.22|3797.52|3805.98|3797.28|31
1640962710000|2021-12-31 14:58:30|3806.14|3797.44|3805.05|3796.35|3806.18|3797.48|3804.85|3796.15|34
1640962720000|2021-12-31 14:58:40|3805.03|3796.33|3804.73|3796.03|3805.43|3796.73|3804.7|3796|34
1640962730000|2021-12-31 14:58:50|3804.78|3796.08|3803.08|3794.38|3804.86|3796.16|3802.22|3793.52|34
1640962740000|2021-12-31 14:59:00|3802.27|3793.57|3801.51|3792.81|3803.8|3795.1|3800.9|3792.2|34
1640962750000|2021-12-31 14:59:10|3801.69|3792.99|3799.62|3790.92|3801.73|3793.03|3799.62|3790.92|38
1640962760000|2021-12-31 14:59:20|3799.83|3791.13|3799.64|3790.94|3800.06|3791.36|3799.6|3790.9|35
1640962770000|2021-12-31 14:59:30|3799.65|3790.95|3800.57|3791.87|3800.66|3791.96|3799.61|3790.91|38
1640962780000|2021-12-31 14:59:40|3800.59|3791.89|3799.79|3791.09|3800.62|3791.92|3799.74|3791.04|34
1640962790000|2021-12-31 14:59:50|3799.59|3790.89|3798.87|3790.17|3799.84|3791.14|3798.87|3790.17|38
1640962800000|2021-12-31 15:00:00|3798.9|3790.2|3803.74|3795.04|3803.74|3795.04|3798.9|3790.2|37
1640962810000|2021-12-31 15:00:10|3804.05|3795.35|3803.54|3794.84|3804.2|3795.5|3803.17|3794.47|37
1640962820000|2021-12-31 15:00:20|3803.26|3794.56|3803.66|3794.96|3803.99|3795.29|3803.26|3794.56|26
1640962830000|2021-12-31 15:00:30|3803.58|3794.88|3803.11|3794.41|3803.67|3794.97|3802.43|3793.73|35
1640962840000|2021-12-31 15:00:40|3803.1|3794.4|3804|3795.3|3804|3795.3|3803.08|3794.38|26
1640962850000|2021-12-31 15:00:50|3803.91|3795.21|3803.7|3795|3804.01|3795.31|3803.61|3794.91|33
1640962860000|2021-12-31 15:01:00|3803.67|3794.97|3802.38|3793.68|3803.67|3794.97|3802.16|3793.46|34
1640962870000|2021-12-31 15:01:10|3802.39|3793.69|3802.63|3793.93|3802.63|3793.93|3801.25|3792.55|21
1640962880000|2021-12-31 15:01:20|3802.33|3793.63|3801|3792.3|3802.33|3793.63|3799.99|3791.29|37
1640962890000|2021-12-31 15:01:30|3801.32|3792.62|3800.09|3791.39|3801.72|3793.02|3800.09|3791.39|32
1640962900000|2021-12-31 15:01:40|3799.64|3790.94|3797.57|3788.87|3799.77|3791.07|3797.56|3788.86|37
1640962910000|2021-12-31 15:01:50|3797.68|3788.98|3798.03|3789.33|3798.11|3789.41|3796.78|3788.08|33
1640962920000|2021-12-31 15:02:00|3798.02|3789.32|3797.84|3789.14|3798.04|3789.34|3797.81|3789.11|28
1640962930000|2021-12-31 15:02:10|3797.81|3789.11|3797.88|3789.18|3797.98|3789.28|3797.78|3789.08|18
1640962940000|2021-12-31 15:02:20|3797.98|3789.28|3798.68|3789.98|3798.68|3789.98|3797.98|3789.28|35
1640962950000|2021-12-31 15:02:30|3798.59|3789.89|3798.05|3789.35|3798.63|3789.93|3797.8|3789.1|30
1640962960000|2021-12-31 15:02:40|3798.03|3789.33|3797.83|3789.13|3798.1|3789.4|3797.65|3788.95|19
1640962970000|2021-12-31 15:02:50|3797.7|3789|3797.6|3788.9|3797.78|3789.08|3797.6|3788.9|18
1640962980000|2021-12-31 15:03:00|3797.87|3789.17|3798.82|3790.12|3798.82|3790.12|3797.86|3789.16|22
1640962990000|2021-12-31 15:03:10|3798.76|3790.06|3798.39|3789.69|3798.76|3790.06|3798.34|3789.64|33
1640963000000|2021-12-31 15:03:20|3798.45|3789.75|3798.64|3789.94|3798.79|3790.09|3798.41|3789.71|33
1640963010000|2021-12-31 15:03:30|3798.73|3790.03|3798.36|3789.66|3798.84|3790.14|3798.36|3789.66|20
1640963020000|2021-12-31 15:03:40|3798.2|3789.5|3798.01|3789.31|3798.3|3789.6|3797.81|3789.11|31
1640963030000|2021-12-31 15:03:50|3798.13|3789.43|3798.07|3789.37|3798.2|3789.5|3797.87|3789.17|30
1640963040000|2021-12-31 15:04:00|3798.13|3789.43|3798.29|3789.59|3798.58|3789.88|3798.12|3789.42|30
1640963050000|2021-12-31 15:04:10|3798.28|3789.58|3798.35|3789.65|3798.52|3789.82|3797.9|3789.2|25
1640963060000|2021-12-31 15:04:20|3798.34|3789.64|3798.39|3789.69|3798.42|3789.72|3797.99|3789.29|18
1640963070000|2021-12-31 15:04:30|3798.4|3789.7|3797.81|3789.11|3798.41|3789.71|3797.72|3789.02|23
1640963080000|2021-12-31 15:04:40|3797.84|3789.14|3797.61|3788.91|3798.13|3789.43|3797.42|3788.72|26
1640963090000|2021-12-31 15:04:50|3797.6|3788.9|3797.21|3788.51|3797.6|3788.9|3797.21|3788.51|22
1640963100000|2021-12-31 15:05:00|3797.03|3788.33|3796.82|3788.12|3797.18|3788.48|3796.65|3787.95|23
1640963110000|2021-12-31 15:05:10|3796.73|3788.03|3797.06|3788.36|3797.27|3788.57|3796.72|3788.02|23
1640963120000|2021-12-31 15:05:20|3797.16|3788.46|3796.93|3788.23|3797.28|3788.58|3796.73|3788.03|29
1640963130000|2021-12-31 15:05:30|3796.83|3788.13|3795.89|3787.19|3797.35|3788.65|3795.87|3787.17|32
1640963140000|2021-12-31 15:05:40|3795.86|3787.16|3795.08|3786.38|3796.35|3787.65|3795.08|3786.38|29
1640963150000|2021-12-31 15:05:50|3794.99|3786.29|3794.72|3786.02|3795.28|3786.58|3794.45|3785.75|31
1640963160000|2021-12-31 15:06:00|3794.74|3786.04|3793.52|3784.82|3794.85|3786.15|3793.52|3784.82|35
1640963170000|2021-12-31 15:06:10|3793.78|3785.08|3793.47|3784.77|3793.93|3785.23|3793.47|3784.77|34
1640963180000|2021-12-31 15:06:20|3793.8|3785.1|3793.73|3785.03|3793.84|3785.14|3793.49|3784.79|28
1640963190000|2021-12-31 15:06:30|3793.82|3785.12|3793.81|3785.11|3793.98|3785.28|3793.75|3785.05|24
1640963200000|2021-12-31 15:06:40|3793.82|3785.12|3793.93|3785.23|3793.98|3785.28|3793.82|3785.12|7
1640963210000|2021-12-31 15:06:50|3793.92|3785.22|3793.82|3785.12|3793.92|3785.22|3793.82|3785.12|3
1640963220000|2021-12-31 15:07:00|3793.79|3785.09|3796.55|3787.85|3796.55|3787.85|3793.79|3785.09|21
1640963230000|2021-12-31 15:07:10|3796.43|3787.73|3796.31|3787.61|3796.67|3787.97|3795.96|3787.26|33
1640963240000|2021-12-31 15:07:20|3796.37|3787.67|3796.06|3787.36|3796.56|3787.86|3796.06|3787.36|14
1640963250000|2021-12-31 15:07:30|3796.28|3787.58|3796.46|3787.76|3796.73|3788.03|3796.28|3787.58|22
1640963260000|2021-12-31 15:07:40|3796.73|3788.03|3796.81|3788.11|3796.89|3788.19|3796.35|3787.65|28
1640963270000|2021-12-31 15:07:50|3796.63|3787.93|3796.74|3788.04|3796.82|3788.12|3796.54|3787.84|25
1640963280000|2021-12-31 15:08:00|3795.86|3787.16|3797.59|3788.89|3797.59|3788.89|3795.86|3787.16|32
1640963290000|2021-12-31 15:08:10|3797.72|3789.02|3798.86|3790.16|3799.47|3790.77|3797.31|3788.61|31
1640963300000|2021-12-31 15:08:20|3798.79|3790.09|3798.9|3790.2|3799.17|3790.47|3798.64|3789.94|24
1640963310000|2021-12-31 15:08:30|3798.86|3790.16|3797.73|3789.03|3799.24|3790.54|3797.71|3789.01|31
1640963320000|2021-12-31 15:08:40|3797.88|3789.18|3797.75|3789.05|3798.08|3789.38|3797.55|3788.85|13
1640963330000|2021-12-31 15:08:50|3797.88|3789.18|3798.31|3789.61|3799.03|3790.33|3797.56|3788.86|29
1640963340000|2021-12-31 15:09:00|3798.14|3789.44|3798.24|3789.54|3798.24|3789.54|3797.79|3789.09|28
1640963350000|2021-12-31 15:09:10|3798.46|3789.76|3797.87|3789.17|3798.46|3789.76|3797.74|3789.04|34
1640963360000|2021-12-31 15:09:20|3797.76|3789.06|3796.84|3788.14|3797.91|3789.21|3796.21|3787.51|28
1640963370000|2021-12-31 15:09:30|3796.72|3788.02|3796.36|3787.66|3796.76|3788.06|3795.9|3787.2|29
1640963380000|2021-12-31 15:09:40|3796.5|3787.8|3796.19|3787.49|3796.71|3788.01|3795.93|3787.23|36
1640963390000|2021-12-31 15:09:50|3796.28|3787.58|3796.31|3787.61|3796.67|3787.97|3796.14|3787.44|28
1640963400000|2021-12-31 15:10:00|3796.29|3787.59|3795.89|3787.19|3796.31|3787.61|3795.86|3787.16|35
1640963410000|2021-12-31 15:10:10|3795.84|3787.14|3795.74|3787.04|3795.93|3787.23|3795.72|3787.02|12
1640963420000|2021-12-31 15:10:20|3795.73|3787.03|3795.87|3787.17|3795.87|3787.17|3795.73|3787.03|13
1640963430000|2021-12-31 15:10:30|3795.73|3787.03|3795.28|3786.58|3795.76|3787.06|3795.07|3786.37|22
1640963440000|2021-12-31 15:10:40|3795.42|3786.72|3795.51|3786.81|3795.52|3786.82|3795.42|3786.72|7
1640963450000|2021-12-31 15:10:50|3795.78|3787.08|3794.96|3786.26|3795.79|3787.09|3794.54|3785.84|16
1640963460000|2021-12-31 15:11:00|3794.89|3786.19|3794.93|3786.23|3794.99|3786.29|3794.71|3786.01|24
1640963470000|2021-12-31 15:11:10|3794.89|3786.19|3794.77|3786.07|3794.89|3786.19|3794.76|3786.06|5
1640963480000|2021-12-31 15:11:20|3794.78|3786.08|3797.25|3788.55|3797.5|3788.8|3794.78|3786.08|18
1640963490000|2021-12-31 15:11:30|3797.32|3788.62|3797.81|3789.11|3797.89|3789.19|3796.62|3787.92|20
1640963500000|2021-12-31 15:11:40|3797.78|3789.08|3797.85|3789.15|3799.11|3790.41|3795.88|3787.18|31
1640963510000|2021-12-31 15:11:50|3797.92|3789.22|3797.97|3789.27|3797.98|3789.28|3797.74|3789.04|30
1640963520000|2021-12-31 15:12:00|3797.99|3789.29|3797.94|3789.24|3798.49|3789.79|3797.86|3789.16|25
1640963530000|2021-12-31 15:12:10|3798.01|3789.31|3797.33|3788.63|3798.94|3790.24|3797.03|3788.33|12
1640963540000|2021-12-31 15:12:20|3798.94|3790.24|3798.17|3789.47|3799.11|3790.41|3797.03|3788.33|21
1640963550000|2021-12-31 15:12:30|3798.18|3789.48|3797.37|3788.67|3798.95|3790.25|3797.36|3788.66|12
1640963560000|2021-12-31 15:12:40|3798.18|3789.48|3797.93|3789.23|3800.1|3791.4|3797.03|3788.33|30
1640963570000|2021-12-31 15:12:50|3798.33|3789.63|3798.1|3789.4|3798.33|3789.63|3797.89|3789.19|32
1640963580000|2021-12-31 15:13:00|3798.08|3789.38|3797.51|3788.81|3798.28|3789.58|3797.31|3788.61|24
1640963590000|2021-12-31 15:13:10|3797.48|3788.78|3797.77|3789.07|3797.77|3789.07|3797.12|3788.42|25
1640963600000|2021-12-31 15:13:20|3797.74|3789.04|3798.74|3790.04|3798.74|3790.04|3797.74|3789.04|11
1640963610000|2021-12-31 15:13:30|3798.61|3789.91|3797.68|3788.98|3798.74|3790.04|3797.68|3788.98|10
1640963620000|2021-12-31 15:13:40|3797.64|3788.94|3797.59|3788.89|3797.64|3788.94|3797.59|3788.89|6
1640963630000|2021-12-31 15:13:50|3797.57|3788.87|3797.56|3788.86|3797.57|3788.87|3797.56|3788.86|2
1640963640000|2021-12-31 15:14:00|3797.55|3788.85|3796.67|3787.97|3797.57|3788.87|3796.67|3787.97|13
1640963650000|2021-12-31 15:14:10|3796.55|3787.85|3794.18|3785.48|3796.55|3787.85|3794.16|3785.46|25
1640963660000|2021-12-31 15:14:20|3793.95|3785.25|3792.9|3784.2|3793.95|3785.25|3792.83|3784.13|35
1640963670000|2021-12-31 15:14:30|3792.94|3784.24|3794.78|3786.08|3795.02|3786.32|3792.94|3784.24|31
1640963680000|2021-12-31 15:14:40|3794.67|3785.97|3795.88|3787.18|3796.54|3787.84|3794.67|3785.97|19
1640963690000|2021-12-31 15:14:50|3795.77|3787.07|3795.87|3787.17|3796.04|3787.34|3795.77|3787.07|26
1640963700000|2021-12-31 15:15:00|3795.85|3787.15|3795.13|3786.43|3795.96|3787.26|3794.53|3785.83|21
1640963710000|2021-12-31 15:15:10|3795.12|3786.42|3795.41|3786.71|3795.46|3786.76|3795.12|3786.42|22
1640963720000|2021-12-31 15:15:20|3795.4|3786.7|3795.33|3786.63|3795.42|3786.72|3795.12|3786.42|16
1640963730000|2021-12-31 15:15:30|3795.32|3786.62|3801.02|3792.32|3801.48|3792.78|3795.08|3786.38|35
1640963740000|2021-12-31 15:15:40|3801.48|3792.78|3800.33|3791.63|3801.48|3792.78|3800.33|3791.63|33
1640963750000|2021-12-31 15:15:50|3799.55|3790.85|3801.66|3792.96|3801.66|3792.96|3799.07|3790.37|31
1640963760000|2021-12-31 15:16:00|3801.73|3793.03|3801.71|3793.01|3802.48|3793.78|3801.27|3792.57|34
1640963770000|2021-12-31 15:16:10|3801.7|3793|3801.83|3793.13|3801.84|3793.14|3801.63|3792.93|19
1640963780000|2021-12-31 15:16:20|3801.68|3792.98|3802.69|3793.99|3803.01|3794.31|3801.66|3792.96|20
1640963790000|2021-12-31 15:16:30|3802.65|3793.95|3801.09|3792.39|3802.7|3794|3800.93|3792.23|27
1640963800000|2021-12-31 15:16:40|3801.04|3792.34|3801.26|3792.56|3801.33|3792.63|3801.02|3792.32|27
1640963810000|2021-12-31 15:16:50|3801.27|3792.57|3801.29|3792.59|3801.29|3792.59|3801.14|3792.44|9
1640963820000|2021-12-31 15:17:00|3801.14|3792.44|3801.19|3792.49|3801.19|3792.49|3801.14|3792.44|2
1640963830000|2021-12-31 15:17:10|3801.34|3792.64|3801.75|3793.05|3802.24|3793.54|3801.21|3792.51|20
1640963840000|2021-12-31 15:17:20|3801.74|3793.04|3801.93|3793.23|3802.18|3793.48|3801.74|3793.04|6
1640963850000|2021-12-31 15:17:30|3801.86|3793.16|3801.95|3793.25|3801.99|3793.29|3801.81|3793.11|32
1640963860000|2021-12-31 15:17:40|3801.87|3793.17|3801.91|3793.21|3802.08|3793.38|3801.85|3793.15|28
1640963870000|2021-12-31 15:17:50|3802.01|3793.31|3801.86|3793.16|3802.01|3793.31|3801.06|3792.36|16
1640963880000|2021-12-31 15:18:00|3801.85|3793.15|3802.4|3793.7|3803.47|3794.77|3801.59|3792.89|33
1640963890000|2021-12-31 15:18:10|3802.42|3793.72|3802.17|3793.47|3803.46|3794.76|3801.88|3793.18|23
1640963900000|2021-12-31 15:18:20|3802.42|3793.72|3801.75|3793.05|3802.44|3793.74|3801.75|3793.05|11
1640963910000|2021-12-31 15:18:30|3801.43|3792.73|3801.42|3792.72|3801.43|3792.73|3801.42|3792.72|4
1640963920000|2021-12-31 15:18:40|3801.62|3792.92|3801.86|3793.16|3801.86|3793.16|3801.51|3792.81|6
1640963930000|2021-12-31 15:18:50|3801.87|3793.17|3802.31|3793.61|3802.38|3793.68|3801.87|3793.17|17
1640963940000|2021-12-31 15:19:00|3802.3|3793.6|3801.74|3793.04|3802.3|3793.6|3801.69|3792.99|22
1640963950000|2021-12-31 15:19:10|3801.73|3793.03|3801.77|3793.07|3801.93|3793.23|3801.64|3792.94|21
1640963960000|2021-12-31 15:19:20|3801.44|3792.74|3801.81|3793.11|3801.95|3793.25|3801.44|3792.74|20
1640963970000|2021-12-31 15:19:30|3801.83|3793.13|3801.58|3792.88|3801.83|3793.13|3801.5|3792.8|21
1640963980000|2021-12-31 15:19:40|3801.53|3792.83|3801.58|3792.88|3801.67|3792.97|3801.52|3792.82|20
1640963990000|2021-12-31 15:19:50|3801.66|3792.96|3801.91|3793.21|3802.17|3793.47|3801.58|3792.88|27
1640964000000|2021-12-31 15:20:00|3801.88|3793.18|3801.61|3792.91|3801.88|3793.18|3801.44|3792.74|27
1640964010000|2021-12-31 15:20:10|3801.56|3792.86|3801.44|3792.74|3801.67|3792.97|3801.36|3792.66|20
1640964020000|2021-12-31 15:20:20|3801.43|3792.73|3801.65|3792.95|3801.71|3793.01|3801.36|3792.66|23
1640964030000|2021-12-31 15:20:30|3801.64|3792.94|3801.28|3792.58|3801.66|3792.96|3801.28|3792.58|23
1640964040000|2021-12-31 15:20:40|3801.55|3792.85|3801.5|3792.8|3801.55|3792.85|3801.28|3792.58|16
1640964050000|2021-12-31 15:20:50|3801.59|3792.89|3802.05|3793.35|3802.05|3793.35|3801.28|3792.58|13
1640964060000|2021-12-31 15:21:00|3801.99|3793.29|3801.96|3793.26|3802|3793.3|3801.96|3793.26|4
1640964070000|2021-12-31 15:21:10|3801.88|3793.18|3801.72|3793.02|3801.92|3793.22|3801.5|3792.8|20
1640964080000|2021-12-31 15:21:20|3801.77|3793.07|3801.9|3793.2|3801.92|3793.22|3801.77|3793.07|3
1640964090000|2021-12-31 15:21:30|3801.81|3793.11|3805.6|3796.9|3805.6|3796.9|3801.59|3792.89|22
1640964100000|2021-12-31 15:21:40|3805.66|3796.96|3806.1|3797.4|3806.38|3797.68|3805.66|3796.96|32
1640964110000|2021-12-31 15:21:50|3806.27|3797.57|3806.51|3797.81|3806.78|3798.08|3806.1|3797.4|17
1640964120000|2021-12-31 15:22:00|3806.46|3797.76|3805.66|3796.96|3806.46|3797.76|3805.46|3796.76|28
1640964130000|2021-12-31 15:22:10|3805.72|3797.02|3805.95|3797.25|3806.08|3797.38|3805.57|3796.87|29
1640964140000|2021-12-31 15:22:20|3805.96|3797.26|3805.94|3797.24|3805.96|3797.26|3805.94|3797.24|3
1640964150000|2021-12-31 15:22:30|3805.41|3796.71|3805.02|3796.32|3805.41|3796.71|3804.99|3796.29|31
1640964160000|2021-12-31 15:22:40|3805.01|3796.31|3805.14|3796.44|3805.29|3796.59|3804.92|3796.22|15
1640964170000|2021-12-31 15:22:50|3805.09|3796.39|3803.91|3795.21|3805.13|3796.43|3803.41|3794.71|31
1640964180000|2021-12-31 15:23:00|3803.64|3794.94|3803.5|3794.8|3804.13|3795.43|3803.38|3794.68|26
1640964190000|2021-12-31 15:23:10|3803.63|3794.93|3802.91|3794.21|3804.36|3795.66|3802.31|3793.61|32
1640964200000|2021-12-31 15:23:20|3803.11|3794.41|3802.91|3794.21|3803.11|3794.41|3802.44|3793.74|32
1640964210000|2021-12-31 15:23:30|3803|3794.3|3802.99|3794.29|3803.7|3795|3802.98|3794.28|29
1640964220000|2021-12-31 15:23:40|3803.25|3794.55|3803.13|3794.43|3803.46|3794.76|3802.99|3794.29|26
1640964230000|2021-12-31 15:23:50|3803.3|3794.6|3803.56|3794.86|3803.56|3794.86|3803.13|3794.43|20
1640964240000|2021-12-31 15:24:00|3803.54|3794.84|3802.43|3793.73|3803.54|3794.84|3802.42|3793.72|15
1640964250000|2021-12-31 15:24:10|3802.37|3793.67|3802.58|3793.88|3802.58|3793.88|3802.33|3793.63|9
1640964260000|2021-12-31 15:24:20|3802.51|3793.81|3802.79|3794.09|3802.94|3794.24|3801.71|3793.01|24
1640964270000|2021-12-31 15:24:30|3802.75|3794.05|3802.97|3794.27|3802.97|3794.27|3802.72|3794.02|22
1640964280000|2021-12-31 15:24:40|3802.96|3794.26|3802.23|3793.53|3802.97|3794.27|3802.23|3793.53|23
1640964290000|2021-12-31 15:24:50|3802.18|3793.48|3802.11|3793.41|3802.18|3793.48|3801.93|3793.23|12
1640964300000|2021-12-31 15:25:00|3802.09|3793.39|3801.51|3792.81|3802.09|3793.39|3801.51|3792.81|21
1640964310000|2021-12-31 15:25:10|3801.55|3792.85|3801.55|3792.85|3802.35|3793.65|3801.29|3792.59|31
1640964320000|2021-12-31 15:25:20|3801.48|3792.78|3802.08|3793.38|3802.36|3793.66|3801.48|3792.78|26
1640964330000|2021-12-31 15:25:30|3802.27|3793.57|3801.8|3793.1|3802.36|3793.66|3801.55|3792.85|31
1640964340000|2021-12-31 15:25:40|3802.04|3793.34|3801.3|3792.6|3802.18|3793.48|3801.17|3792.47|30
1640964350000|2021-12-31 15:25:50|3801.44|3792.74|3801.82|3793.12|3802.21|3793.51|3801.24|3792.54|35
1640964360000|2021-12-31 15:26:00|3801.79|3793.09|3802|3793.3|3802.6|3793.9|3801.68|3792.98|26
1640964370000|2021-12-31 15:26:10|3801.94|3793.24|3801.91|3793.21|3802.07|3793.37|3801.85|3793.15|25
1640964380000|2021-12-31 15:26:20|3801.88|3793.18|3801.98|3793.28|3802.05|3793.35|3801.65|3792.95|24
1640964390000|2021-12-31 15:26:30|3801.83|3793.13|3802.01|3793.31|3802.02|3793.32|3801.8|3793.1|27
1640964400000|2021-12-31 15:26:40|3801.98|3793.28|3801.21|3792.51|3802.03|3793.33|3800.69|3791.99|30
1640964410000|2021-12-31 15:26:50|3801.15|3792.45|3801.02|3792.32|3801.19|3792.49|3800.75|3792.05|22
1640964420000|2021-12-31 15:27:00|3801.19|3792.49|3801.21|3792.51|3801.22|3792.52|3800.96|3792.26|17
1640964430000|2021-12-31 15:27:10|3801.12|3792.42|3800.99|3792.29|3801.21|3792.51|3800.46|3791.76|8
1640964440000|2021-12-31 15:27:20|3801.16|3792.46|3801.19|3792.49|3801.51|3792.81|3801.16|3792.46|12
1640964450000|2021-12-31 15:27:30|3801.14|3792.44|3801.05|3792.35|3801.28|3792.58|3801.04|3792.34|25
1640964460000|2021-12-31 15:27:40|3801.04|3792.34|3801.03|3792.33|3801.16|3792.46|3800.9|3792.2|18
1640964470000|2021-12-31 15:27:50|3801|3792.3|3799.8|3791.1|3801|3792.3|3799.4|3790.7|34
1640964480000|2021-12-31 15:28:00|3799.83|3791.13|3799.65|3790.95|3800.35|3791.65|3799.24|3790.54|30
1640964490000|2021-12-31 15:28:10|3799.82|3791.12|3799.76|3791.06|3800.54|3791.84|3799.54|3790.84|21
1640964500000|2021-12-31 15:28:20|3799.75|3791.05|3799.6|3790.9|3799.75|3791.05|3798.82|3790.12|34
1640964510000|2021-12-31 15:28:30|3799.58|3790.88|3799.83|3791.13|3799.83|3791.13|3798.69|3789.99|33
1640964520000|2021-12-31 15:28:40|3799.77|3791.07|3798.96|3790.26|3800.63|3791.93|3798.9|3790.2|33
1640964530000|2021-12-31 15:28:50|3798.9|3790.2|3799.3|3790.6|3799.3|3790.6|3798.87|3790.17|30
1640964540000|2021-12-31 15:29:00|3799.19|3790.49|3800.04|3791.34|3800.26|3791.56|3799.11|3790.41|31
1640964550000|2021-12-31 15:29:10|3800.06|3791.36|3799.94|3791.24|3800.1|3791.4|3799.9|3791.2|20
1640964560000|2021-12-31 15:29:20|3799.95|3791.25|3799.59|3790.89|3800.12|3791.42|3799.59|3790.89|21
1640964570000|2021-12-31 15:29:30|3799.58|3790.88|3797.96|3789.26|3799.61|3790.91|3797.87|3789.17|26
1640964580000|2021-12-31 15:29:40|3797.87|3789.17|3798.63|3789.93|3798.68|3789.98|3797.72|3789.02|20
1640964590000|2021-12-31 15:29:50|3798.58|3789.88|3797.83|3789.13|3798.58|3789.88|3797.72|3789.02|16
1640964600000|2021-12-31 15:30:00|3797.81|3789.11|3797.7|3789|3797.86|3789.16|3797.5|3788.8|30
1640964610000|2021-12-31 15:30:10|3797.71|3789.01|3797.24|3788.54|3797.78|3789.08|3797.24|3788.54|26
1640964620000|2021-12-31 15:30:20|3797.28|3788.58|3796.86|3788.16|3797.8|3789.1|3796.6|3787.9|21
1640964630000|2021-12-31 15:30:30|3797.07|3788.37|3797.98|3789.28|3798.12|3789.42|3796.62|3787.92|29
1640964640000|2021-12-31 15:30:40|3797.96|3789.26|3797.92|3789.22|3797.97|3789.27|3797.73|3789.03|28
1640964650000|2021-12-31 15:30:50|3797.9|3789.2|3797.88|3789.18|3798.02|3789.32|3797.75|3789.05|23
1640964660000|2021-12-31 15:31:00|3797.93|3789.23|3797.68|3788.98|3797.96|3789.26|3797.66|3788.96|21
1640964670000|2021-12-31 15:31:10|3797.65|3788.95|3798.37|3789.67|3798.37|3789.67|3797.61|3788.91|28
1640964680000|2021-12-31 15:31:20|3798.3|3789.6|3797.55|3788.85|3798.46|3789.76|3797.48|3788.78|33
1640964690000|2021-12-31 15:31:30|3797.49|3788.79|3796.33|3787.63|3797.49|3788.79|3796.25|3787.55|24
1640964700000|2021-12-31 15:31:40|3796.35|3787.65|3796.45|3787.75|3796.69|3787.99|3796.12|3787.42|32
1640964710000|2021-12-31 15:31:50|3796.25|3787.55|3795.19|3786.49|3796.69|3787.99|3794.85|3786.15|27
1640964720000|2021-12-31 15:32:00|3795.11|3786.41|3793.26|3784.56|3795.25|3786.55|3793.13|3784.43|36
1640964730000|2021-12-31 15:32:10|3793.27|3784.57|3792.81|3784.11|3793.38|3784.68|3792.72|3784.02|35
1640964740000|2021-12-31 15:32:20|3792.83|3784.13|3793.4|3784.7|3793.83|3785.13|3792.83|3784.13|36
1640964750000|2021-12-31 15:32:30|3793.41|3784.71|3793.67|3784.97|3793.78|3785.08|3793.41|3784.71|26
1640964760000|2021-12-31 15:32:40|3793.54|3784.84|3793.2|3784.5|3793.73|3785.03|3793.14|3784.44|27
1640964770000|2021-12-31 15:32:50|3793.19|3784.49|3793.44|3784.74|3793.44|3784.74|3793.16|3784.46|33
1640964780000|2021-12-31 15:33:00|3793.35|3784.65|3793.31|3784.61|3793.46|3784.76|3793.01|3784.31|30
1640964790000|2021-12-31 15:33:10|3793.16|3784.46|3793.37|3784.67|3793.61|3784.91|3793.11|3784.41|34
1640964800000|2021-12-31 15:33:20|3793.24|3784.54|3793.84|3785.14|3794|3785.3|3793.24|3784.54|33
1640964810000|2021-12-31 15:33:30|3793.75|3785.05|3793.94|3785.24|3794.21|3785.51|3793.67|3784.97|37
1640964820000|2021-12-31 15:33:40|3793.77|3785.07|3793.32|3784.62|3793.89|3785.19|3793.32|3784.62|21
1640964830000|2021-12-31 15:33:50|3793.28|3784.58|3792.95|3784.25|3793.3|3784.6|3792.94|3784.24|18
1640964840000|2021-12-31 15:34:00|3792.48|3783.78|3792.15|3783.45|3793.18|3784.48|3792.01|3783.31|16
1640964850000|2021-12-31 15:34:10|3792.13|3783.43|3791.94|3783.24|3792.13|3783.43|3791.9|3783.2|18
1640964860000|2021-12-31 15:34:20|3791.88|3783.18|3791.29|3782.59|3792.17|3783.47|3791.05|3782.35|27
1640964870000|2021-12-31 15:34:30|3791.3|3782.6|3790.51|3781.81|3791.7|3783|3790.35|3781.65|31
1640964880000|2021-12-31 15:34:40|3791.01|3782.31|3790.77|3782.07|3791.28|3782.58|3790.34|3781.64|30
1640964890000|2021-12-31 15:34:50|3791.16|3782.46|3791.01|3782.31|3791.16|3782.46|3790.3|3781.6|25
1640964900000|2021-12-31 15:35:00|3791.06|3782.36|3793.5|3784.8|3794.18|3785.48|3791.06|3782.36|31
1640964910000|2021-12-31 15:35:10|3793.49|3784.79|3792.8|3784.1|3793.49|3784.79|3792.38|3783.68|33
1640964920000|2021-12-31 15:35:20|3793.34|3784.64|3794.35|3785.65|3794.7|3786|3793.22|3784.52|17
1640964930000|2021-12-31 15:35:30|3794.7|3786|3794.69|3785.99|3794.7|3786|3794.35|3785.65|3
1640964940000|2021-12-31 15:35:40|3794.35|3785.65|3794.96|3786.26|3795.83|3787.13|3794.35|3785.65|7
1640964950000|2021-12-31 15:35:50|3796.78|3788.08|3797.92|3789.22|3798.13|3789.43|3796.78|3788.08|22
1640964960000|2021-12-31 15:36:00|3797.27|3788.57|3795.89|3787.19|3797.27|3788.57|3795.69|3786.99|32
1640964970000|2021-12-31 15:36:10|3795.67|3786.97|3795.87|3787.17|3796.01|3787.31|3795.66|3786.96|24
1640964980000|2021-12-31 15:36:20|3795.68|3786.98|3798.47|3789.77|3798.47|3789.77|3795.68|3786.98|29
1640964990000|2021-12-31 15:36:30|3798.09|3789.39|3798.75|3790.05|3799.95|3791.25|3798.09|3789.39|38
1640965000000|2021-12-31 15:36:40|3798.76|3790.06|3798.41|3789.71|3798.76|3790.06|3798.08|3789.38|35
1640965010000|2021-12-31 15:36:50|3798.46|3789.76|3798.51|3789.81|3798.8|3790.1|3798.35|3789.65|34
1640965020000|2021-12-31 15:37:00|3798.78|3790.08|3799|3790.3|3799|3790.3|3798.54|3789.84|35
1640965030000|2021-12-31 15:37:10|3799.46|3790.76|3796.77|3788.07|3799.96|3791.26|3796.77|3788.07|39
1640965040000|2021-12-31 15:37:20|3796.79|3788.09|3795.99|3787.29|3797.33|3788.63|3795.99|3787.29|36
1640965050000|2021-12-31 15:37:30|3796|3787.3|3796.08|3787.38|3796.34|3787.64|3795.83|3787.13|38
1640965060000|2021-12-31 15:37:40|3796.07|3787.37|3796.69|3787.99|3796.88|3788.18|3796|3787.3|39
1640965070000|2021-12-31 15:37:50|3796.71|3788.01|3796.54|3787.84|3798.27|3789.57|3796.54|3787.84|36
1640965080000|2021-12-31 15:38:00|3796.39|3787.69|3794.16|3785.46|3796.39|3787.69|3794.16|3785.46|34
1640965090000|2021-12-31 15:38:10|3794.1|3785.4|3795.5|3786.8|3795.5|3786.8|3793.35|3784.65|32
1640965100000|2021-12-31 15:38:20|3794.77|3786.07|3794.2|3785.5|3795.5|3786.8|3793.31|3784.61|28
1640965110000|2021-12-31 15:38:30|3793.94|3785.24|3792.86|3784.16|3794.2|3785.5|3792.82|3784.12|27
1640965120000|2021-12-31 15:38:40|3792.78|3784.08|3793.3|3784.6|3793.69|3784.99|3792.78|3784.08|26
1640965130000|2021-12-31 15:38:50|3793.31|3784.61|3793.05|3784.35|3793.31|3784.61|3792.83|3784.13|30
1640965140000|2021-12-31 15:39:00|3793.13|3784.43|3794.67|3785.97|3794.67|3785.97|3793.06|3784.36|27
1640965150000|2021-12-31 15:39:10|3794.61|3785.91|3794.55|3785.85|3794.93|3786.23|3794.28|3785.58|37
1640965160000|2021-12-31 15:39:20|3794.59|3785.89|3794.07|3785.37|3794.98|3786.28|3794.07|3785.37|30
1640965170000|2021-12-31 15:39:30|3793.99|3785.29|3792.5|3783.8|3793.99|3785.29|3792.46|3783.76|34
1640965180000|2021-12-31 15:39:40|3792.52|3783.82|3792.89|3784.19|3793.55|3784.85|3792.4|3783.7|36
1640965190000|2021-12-31 15:39:50|3792.97|3784.27|3792.91|3784.21|3793.35|3784.65|3792.83|3784.13|34
1640965200000|2021-12-31 15:40:00|3792.97|3784.27|3793.05|3784.35|3793.07|3784.37|3792.81|3784.11|18
1640965210000|2021-12-31 15:40:10|3792.96|3784.26|3793.64|3784.94|3794.02|3785.32|3792.79|3784.09|27
1640965220000|2021-12-31 15:40:20|3793.58|3784.88|3793.15|3784.45|3793.71|3785.01|3793.07|3784.37|31
1640965230000|2021-12-31 15:40:30|3793.13|3784.43|3792.14|3783.44|3793.15|3784.45|3792.08|3783.38|37
1640965240000|2021-12-31 15:40:40|3792.17|3783.47|3792.13|3783.43|3792.21|3783.51|3792.05|3783.35|16
1640965250000|2021-12-31 15:40:50|3792.09|3783.39|3791.52|3782.82|3792.09|3783.39|3791.29|3782.59|17
1640965260000|2021-12-31 15:41:00|3791.32|3782.62|3791.52|3782.82|3791.68|3782.98|3791.32|3782.62|18
1640965270000|2021-12-31 15:41:10|3791.6|3782.9|3791.64|3782.94|3792.59|3783.89|3791.6|3782.9|32
1640965280000|2021-12-31 15:41:20|3791.78|3783.08|3791.98|3783.28|3792.14|3783.44|3791.44|3782.74|29
1640965290000|2021-12-31 15:41:30|3792.04|3783.34|3792.09|3783.39|3792.16|3783.46|3791.8|3783.1|27
1640965300000|2021-12-31 15:41:40|3792.11|3783.41|3792.12|3783.42|3792.13|3783.43|3791.96|3783.26|9
1640965310000|2021-12-31 15:41:50|3791.99|3783.29|3792.01|3783.31|3792.23|3783.53|3791.94|3783.24|19
1640965320000|2021-12-31 15:42:00|3792.06|3783.36|3791.97|3783.27|3792.25|3783.55|3791.95|3783.25|19
1640965340000|2021-12-31 15:42:20|3792.06|3783.36|3792.38|3783.68|3792.86|3784.16|3792.06|3783.36|16
1640965350000|2021-12-31 15:42:30|3792.2|3783.5|3791.5|3782.8|3792.2|3783.5|3791.5|3782.8|9
1640965370000|2021-12-31 15:42:50|3791.49|3782.79|3791.33|3782.63|3791.54|3782.84|3791.3|3782.6|10
1640965380000|2021-12-31 15:43:00|3791.22|3782.52|3790.44|3781.74|3791.22|3782.52|3790.32|3781.62|16
1640965390000|2021-12-31 15:43:10|3790.54|3781.84|3790.35|3781.65|3790.66|3781.96|3789.93|3781.23|23
1640965400000|2021-12-31 15:43:20|3789.89|3781.19|3790.75|3782.05|3790.75|3782.05|3789.89|3781.19|27
1640965410000|2021-12-31 15:43:30|3790.72|3782.02|3790.62|3781.92|3790.72|3782.02|3790.4|3781.7|31
1640965420000|2021-12-31 15:43:40|3790.69|3781.99|3790.56|3781.86|3790.73|3782.03|3790.56|3781.86|27
1640965430000|2021-12-31 15:43:50|3790.57|3781.87|3790.72|3782.02|3790.75|3782.05|3790.57|3781.87|31
1640965440000|2021-12-31 15:44:00|3790.73|3782.03|3791.22|3782.52|3791.3|3782.6|3790.5|3781.8|24
1640965450000|2021-12-31 15:44:10|3791.17|3782.47|3791.37|3782.67|3791.38|3782.68|3791.15|3782.45|21
1640965460000|2021-12-31 15:44:20|3791.31|3782.61|3791.42|3782.72|3791.43|3782.73|3791.25|3782.55|20
1640965470000|2021-12-31 15:44:30|3791.36|3782.66|3791.1|3782.4|3791.68|3782.98|3791.1|3782.4|28
1640965480000|2021-12-31 15:44:40|3790.66|3781.96|3790.64|3781.94|3790.66|3781.96|3790.07|3781.37|29
1640965490000|2021-12-31 15:44:50|3790.81|3782.11|3790.61|3781.91|3790.81|3782.11|3790.59|3781.89|24
1640965500000|2021-12-31 15:45:00|3790.66|3781.96|3790.92|3782.22|3791.26|3782.56|3790.03|3781.33|33
1640965510000|2021-12-31 15:45:10|3790.93|3782.23|3789.32|3780.62|3791.42|3782.72|3789.26|3780.56|36
1640965520000|2021-12-31 15:45:20|3789.29|3780.59|3789.17|3780.47|3789.92|3781.22|3789.08|3780.38|36
1640965530000|2021-12-31 15:45:30|3789.26|3780.56|3789.31|3780.61|3789.51|3780.81|3789.26|3780.56|14
1640965540000|2021-12-31 15:45:40|3789.43|3780.73|3789.24|3780.54|3789.43|3780.73|3789.19|3780.49|27
1640965550000|2021-12-31 15:45:50|3789.25|3780.55|3789.21|3780.51|3789.26|3780.56|3789.13|3780.43|26
1640965560000|2021-12-31 15:46:00|3789.17|3780.47|3786.62|3777.92|3789.36|3780.66|3786.5|3777.8|33
1640965570000|2021-12-31 15:46:10|3786.61|3777.91|3787.37|3778.67|3787.37|3778.67|3786.52|3777.82|31
1640965580000|2021-12-31 15:46:20|3787.56|3778.86|3788.31|3779.61|3788.71|3780.01|3787.56|3778.86|25
1640965590000|2021-12-31 15:46:30|3788.49|3779.79|3787.83|3779.13|3788.68|3779.98|3786.65|3777.95|28
1640965600000|2021-12-31 15:46:40|3787.69|3778.99|3788.35|3779.65|3788.42|3779.72|3787.34|3778.64|26
1640965610000|2021-12-31 15:46:50|3788.14|3779.44|3789.5|3780.8|3789.52|3780.82|3788.08|3779.38|22
1640965620000|2021-12-31 15:47:00|3789.58|3780.88|3787.26|3778.56|3789.73|3781.03|3787.26|3778.56|24
1640965630000|2021-12-31 15:47:10|3787.23|3778.53|3786.6|3777.9|3787.23|3778.53|3786.48|3777.78|19
1640965640000|2021-12-31 15:47:20|3786.56|3777.86|3786.53|3777.83|3786.56|3777.86|3786.53|3777.83|2
1640965650000|2021-12-31 15:47:30|3786.62|3777.92|3788.36|3779.66|3788.36|3779.66|3786.62|3777.92|15
1640965660000|2021-12-31 15:47:40|3788.28|3779.58|3788.43|3779.73|3788.48|3779.78|3788.08|3779.38|35
1640965670000|2021-12-31 15:47:50|3788.42|3779.72|3788.32|3779.62|3788.7|3780|3788.19|3779.49|39
1640965680000|2021-12-31 15:48:00|3788.31|3779.61|3788.42|3779.72|3788.62|3779.92|3788.06|3779.36|27
1640965690000|2021-12-31 15:48:10|3788.41|3779.71|3788.26|3779.56|3788.73|3780.03|3788.08|3779.38|22
1640965700000|2021-12-31 15:48:20|3788.33|3779.63|3786.18|3777.48|3788.48|3779.78|3786.14|3777.44|25
1640965710000|2021-12-31 15:48:30|3785.98|3777.28|3783.51|3774.81|3786.14|3777.44|3783.01|3774.31|33
1640965720000|2021-12-31 15:48:40|3783.39|3774.69|3784.68|3775.98|3784.75|3776.05|3783.34|3774.64|34
1640965730000|2021-12-31 15:48:50|3784.51|3775.81|3784.63|3775.93|3785.56|3776.86|3784.41|3775.71|36
1640965740000|2021-12-31 15:49:00|3784.48|3775.78|3784.22|3775.52|3784.68|3775.98|3783.89|3775.19|31
1640965750000|2021-12-31 15:49:10|3784.34|3775.64|3784.09|3775.39|3784.53|3775.83|3783.6|3774.9|29
1640965760000|2021-12-31 15:49:20|3784.26|3775.56|3784.32|3775.62|3784.34|3775.64|3783.87|3775.17|25
1640965770000|2021-12-31 15:49:30|3784.43|3775.73|3784.72|3776.02|3784.92|3776.22|3784.43|3775.73|24
1640965780000|2021-12-31 15:49:40|3784.71|3776.01|3784.7|3776|3784.75|3776.05|3784.66|3775.96|23
1640965790000|2021-12-31 15:49:50|3784.72|3776.02|3784.18|3775.48|3784.73|3776.03|3784.13|3775.43|22
1640965800000|2021-12-31 15:50:00|3784.19|3775.49|3784.16|3775.46|3784.29|3775.59|3784.15|3775.45|16
1640965810000|2021-12-31 15:50:10|3784.15|3775.45|3784.18|3775.48|3784.5|3775.8|3784.02|3775.32|28
1640965820000|2021-12-31 15:50:20|3784.34|3775.64|3783.53|3774.83|3784.42|3775.72|3782.74|3774.04|32
1640965830000|2021-12-31 15:50:30|3783.51|3774.81|3783.13|3774.43|3783.51|3774.81|3782.85|3774.15|37
1640965840000|2021-12-31 15:50:40|3783.14|3774.44|3782.89|3774.19|3783.17|3774.47|3782.66|3773.96|32
1640965850000|2021-12-31 15:50:50|3782.88|3774.18|3783.05|3774.35|3783.13|3774.43|3782.78|3774.08|24
1640965860000|2021-12-31 15:51:00|3782.99|3774.29|3782.95|3774.25|3783.09|3774.39|3782.85|3774.15|29
1640965870000|2021-12-31 15:51:10|3782.97|3774.27|3782.67|3773.97|3782.99|3774.29|3782.54|3773.84|24
1640965880000|2021-12-31 15:51:20|3782.55|3773.85|3781.23|3772.53|3782.55|3773.85|3781.23|3772.53|19
1640965890000|2021-12-31 15:51:30|3781.14|3772.44|3781.24|3772.54|3781.75|3773.05|3781.14|3772.44|14
1640965900000|2021-12-31 15:51:40|3781.22|3772.52|3781.67|3772.97|3781.83|3773.13|3780.94|3772.24|16
1640965910000|2021-12-31 15:51:50|3781.83|3773.13|3782.24|3773.54|3782.4|3773.7|3781.34|3772.64|27
1640965920000|2021-12-31 15:52:00|3782.26|3773.56|3782.34|3773.64|3782.44|3773.74|3782.23|3773.53|31
1640965930000|2021-12-31 15:52:10|3782.37|3773.67|3782.39|3773.69|3782.6|3773.9|3782.34|3773.64|24
1640965940000|2021-12-31 15:52:20|3782.5|3773.8|3782.39|3773.69|3783.19|3774.49|3782.39|3773.69|32
1640965950000|2021-12-31 15:52:30|3782.77|3774.07|3782.38|3773.68|3782.85|3774.15|3782.35|3773.65|32
1640965960000|2021-12-31 15:52:40|3782.44|3773.74|3782.6|3773.9|3782.69|3773.99|3782.36|3773.66|30
1640965970000|2021-12-31 15:52:50|3782.56|3773.86|3782.84|3774.14|3782.92|3774.22|3782.52|3773.82|33
1640965980000|2021-12-31 15:53:00|3782.86|3774.16|3782.94|3774.24|3782.94|3774.24|3782.61|3773.91|31
1640965990000|2021-12-31 15:53:10|3782.93|3774.23|3782.77|3774.07|3782.99|3774.29|3782.74|3774.04|17
1640966000000|2021-12-31 15:53:20|3782.52|3773.82|3782.21|3773.51|3782.52|3773.82|3782.2|3773.5|16
1640966010000|2021-12-31 15:53:30|3782.37|3773.67|3781.98|3773.28|3782.93|3774.23|3781.98|3773.28|25
1640966020000|2021-12-31 15:53:40|3781.92|3773.22|3782.31|3773.61|3782.34|3773.64|3781.81|3773.11|17
1640966030000|2021-12-31 15:53:50|3782.28|3773.58|3782.31|3773.61|3782.59|3773.89|3782.28|3773.58|9
1640966040000|2021-12-31 15:54:00|3782.32|3773.62|3781.62|3772.92|3782.33|3773.63|3781.57|3772.87|24
1640966050000|2021-12-31 15:54:10|3781.82|3773.12|3782.27|3773.57|3782.33|3773.63|3781.46|3772.76|24
1640966060000|2021-12-31 15:54:20|3782.34|3773.64|3782.53|3773.83|3782.78|3774.08|3782.34|3773.64|31
1640966070000|2021-12-31 15:54:30|3782.47|3773.77|3782.25|3773.55|3782.81|3774.11|3782.21|3773.51|17
1640966080000|2021-12-31 15:54:40|3782.28|3773.58|3782.35|3773.65|3782.41|3773.71|3782.19|3773.49|9
1640966090000|2021-12-31 15:54:50|3782.39|3773.69|3782.38|3773.68|3782.39|3773.69|3782.3|3773.6|6
1640966100000|2021-12-31 15:55:00|3782.28|3773.58|3782.31|3773.61|3782.31|3773.61|3782.14|3773.44|5
1640966110000|2021-12-31 15:55:10|3781.94|3773.24|3782.16|3773.46|3782.4|3773.7|3781.78|3773.08|20
1640966120000|2021-12-31 15:55:20|3782.11|3773.41|3782.24|3773.54|3782.26|3773.56|3782.02|3773.32|23
1640966130000|2021-12-31 15:55:30|3782.21|3773.51|3782.17|3773.47|3782.32|3773.62|3782.16|3773.46|26
1640966140000|2021-12-31 15:55:40|3782.16|3773.46|3782.15|3773.45|3782.23|3773.53|3782.08|3773.38|18
1640966150000|2021-12-31 15:55:50|3782.17|3773.47|3782.15|3773.45|3782.25|3773.55|3782.08|3773.38|7
1640966160000|2021-12-31 15:56:00|3782.08|3773.38|3782.29|3773.59|3782.29|3773.59|3782.08|3773.38|21
1640966170000|2021-12-31 15:56:10|3782.34|3773.64|3782.3|3773.6|3782.34|3773.64|3782.27|3773.57|7
1640966180000|2021-12-31 15:56:20|3782.31|3773.61|3782.58|3773.88|3782.58|3773.88|3782.26|3773.56|20
1640966190000|2021-12-31 15:56:30|3782.76|3774.06|3782.67|3773.97|3784.06|3775.36|3782.37|3773.67|27
1640966200000|2021-12-31 15:56:40|3782.75|3774.05|3783.57|3774.87|3783.57|3774.87|3782.37|3773.67|24
1640966210000|2021-12-31 15:56:50|3783.39|3774.69|3782.81|3774.11|3784.01|3775.31|3782.72|3774.02|17
1640966220000|2021-12-31 15:57:00|3782.82|3774.12|3786.73|3778.03|3786.73|3778.03|3782.82|3774.12|37
1640966230000|2021-12-31 15:57:10|3786.78|3778.08|3786.97|3778.27|3787.11|3778.41|3786.47|3777.77|33
1640966240000|2021-12-31 15:57:20|3786.96|3778.26|3787.2|3778.5|3787.2|3778.5|3786.86|3778.16|22
1640966250000|2021-12-31 15:57:30|3787.19|3778.49|3787.23|3778.53|3787.52|3778.82|3786.99|3778.29|29
1640966260000|2021-12-31 15:57:40|3787.24|3778.54|3787.1|3778.4|3787.58|3778.88|3787|3778.3|25
1640966270000|2021-12-31 15:57:50|3787.12|3778.42|3787.29|3778.59|3787.59|3778.89|3787.02|3778.32|36
1640966280000|2021-12-31 15:58:00|3787.3|3778.6|3781.6|3772.9|3787.3|3778.6|3781.6|3772.9|40
1640966290000|2021-12-31 15:58:10|3781.94|3773.24|3779.78|3771.08|3782.04|3773.34|3779.7|3771|36
1640966300000|2021-12-31 15:58:20|3779.77|3771.07|3778.92|3770.22|3779.77|3771.07|3778.68|3769.98|27
1640966310000|2021-12-31 15:58:30|3778.86|3770.16|3779.09|3770.39|3779.35|3770.65|3778.64|3769.94|36
1640966320000|2021-12-31 15:58:40|3779.59|3770.89|3779.53|3770.83|3779.73|3771.03|3779.23|3770.53|35
1640966330000|2021-12-31 15:58:50|3779.31|3770.61|3779.58|3770.88|3779.66|3770.96|3779.27|3770.57|26
1640966340000|2021-12-31 15:59:00|3779.47|3770.77|3782.76|3774.06|3782.78|3774.08|3779.23|3770.53|33
1640966350000|2021-12-31 15:59:10|3783.06|3774.36|3785.46|3776.76|3785.47|3776.77|3783.06|3774.36|33
1640966360000|2021-12-31 15:59:20|3785.41|3776.71|3785.45|3776.75|3785.5|3776.8|3784.61|3775.91|32
1640966370000|2021-12-31 15:59:30|3785.52|3776.82|3786.42|3777.72|3786.48|3777.78|3785.52|3776.82|27
1640966380000|2021-12-31 15:59:40|3786.28|3777.58|3785.83|3777.13|3786.64|3777.94|3785.46|3776.76|30
1640966390000|2021-12-31 15:59:50|3785.8|3777.1|3786.66|3777.96|3786.72|3778.02|3785.8|3777.1|32
1640966400000|2021-12-31 16:00:00|3786.73|3778.03|3789.43|3780.73|3789.53|3780.83|3786.73|3778.03|37
1640966410000|2021-12-31 16:00:10|3789.39|3780.69|3787.3|3778.6|3789.66|3780.96|3787.3|3778.6|33
1640966420000|2021-12-31 16:00:20|3787.31|3778.61|3784.58|3775.88|3788.05|3779.35|3784.58|3775.88|36
1640966430000|2021-12-31 16:00:30|3784.5|3775.8|3783.51|3774.81|3785.16|3776.46|3783.51|3774.81|36
1640966440000|2021-12-31 16:00:40|3783.48|3774.78|3784.02|3775.32|3784.14|3775.44|3783.35|3774.65|29
1640966450000|2021-12-31 16:00:50|3784.09|3775.39|3786.62|3777.92|3786.81|3778.11|3783.85|3775.15|34
1640966460000|2021-12-31 16:01:00|3786.66|3777.96|3787.12|3778.42|3787.2|3778.5|3786.66|3777.96|31
1640966470000|2021-12-31 16:01:10|3787.15|3778.45|3786.38|3777.68|3787.37|3778.67|3786.38|3777.68|29
1640966480000|2021-12-31 16:01:20|3786.34|3777.64|3785.81|3777.11|3786.34|3777.64|3785.8|3777.1|28
1640966490000|2021-12-31 16:01:30|3785.84|3777.14|3785.82|3777.12|3785.93|3777.23|3785.63|3776.93|25
1640966500000|2021-12-31 16:01:40|3785.83|3777.13|3785.88|3777.18|3785.89|3777.19|3785.18|3776.48|20
1640966510000|2021-12-31 16:01:50|3785.72|3777.02|3784.44|3775.74|3785.72|3777.02|3784.37|3775.67|33
1640966520000|2021-12-31 16:02:00|3784.9|3776.2|3785.6|3776.9|3785.73|3777.03|3783.86|3775.16|39
1640966530000|2021-12-31 16:02:10|3784.85|3776.15|3784.67|3775.97|3785.98|3777.28|3784.62|3775.92|35
1640966540000|2021-12-31 16:02:20|3785.48|3776.78|3786.11|3777.41|3786.11|3777.41|3784.67|3775.97|33
1640966550000|2021-12-31 16:02:30|3786.05|3777.35|3784.85|3776.15|3786.17|3777.47|3784.85|3776.15|32
1640966560000|2021-12-31 16:02:40|3785.48|3776.78|3785.98|3777.28|3786.45|3777.75|3784.93|3776.23|22
1640966570000|2021-12-31 16:02:50|3786.3|3777.6|3785.48|3776.78|3786.58|3777.88|3784.85|3776.15|28
1640966580000|2021-12-31 16:03:00|3785|3776.3|3783.14|3774.44|3786.65|3777.95|3782.94|3774.24|37
1640966590000|2021-12-31 16:03:10|3783.09|3774.39|3782.7|3774|3783.14|3774.44|3782.45|3773.75|29
1640966600000|2021-12-31 16:03:20|3782.68|3773.98|3783.45|3774.75|3783.64|3774.94|3782.67|3773.97|29
1640966610000|2021-12-31 16:03:30|3783.56|3774.86|3784.55|3775.85|3784.66|3775.96|3783.51|3774.81|30
1640966620000|2021-12-31 16:03:40|3784.56|3775.86|3785.73|3777.03|3785.91|3777.21|3784.56|3775.86|30
1640966630000|2021-12-31 16:03:50|3785.61|3776.91|3786.14|3777.44|3787.78|3779.08|3785.61|3776.91|32
1640966640000|2021-12-31 16:04:00|3786.18|3777.48|3786.56|3777.86|3786.77|3778.07|3786.12|3777.42|33
1640966650000|2021-12-31 16:04:10|3786.68|3777.98|3786.6|3777.9|3786.81|3778.11|3786.21|3777.51|28
1640966660000|2021-12-31 16:04:20|3786.4|3777.7|3786.03|3777.33|3786.81|3778.11|3786.03|3777.33|32
1640966670000|2021-12-31 16:04:30|3785.92|3777.22|3784.96|3776.26|3786.03|3777.33|3784.96|3776.26|29
1640966680000|2021-12-31 16:04:40|3784.98|3776.28|3785.78|3777.08|3785.78|3777.08|3784.98|3776.28|10
1640966690000|2021-12-31 16:04:50|3785.79|3777.09|3786.07|3777.37|3786.07|3777.37|3785.79|3777.09|6
1640966700000|2021-12-31 16:05:00|3786.11|3777.41|3786.31|3777.61|3786.33|3777.63|3786.11|3777.41|17
1640966710000|2021-12-31 16:05:10|3786.32|3777.62|3786.4|3777.7|3786.4|3777.7|3786.25|3777.55|19
1640966720000|2021-12-31 16:05:20|3786.41|3777.71|3786.42|3777.72|3786.43|3777.73|3786.26|3777.56|13
1640966730000|2021-12-31 16:05:30|3786.28|3777.58|3786.38|3777.68|3786.4|3777.7|3786.26|3777.56|15
1640966740000|2021-12-31 16:05:40|3786.39|3777.69|3787.06|3778.36|3787.06|3778.36|3786.39|3777.69|26
1640966750000|2021-12-31 16:05:50|3786.75|3778.05|3787.18|3778.48|3787.38|3778.68|3786.63|3777.93|30
1640966760000|2021-12-31 16:06:00|3787.13|3778.43|3786.69|3777.99|3787.21|3778.51|3786.25|3777.55|18
1640966770000|2021-12-31 16:06:10|3786.81|3778.11|3787.21|3778.51|3787.21|3778.51|3786.67|3777.97|18
1640966780000|2021-12-31 16:06:20|3787.23|3778.53|3786.49|3777.79|3787.31|3778.61|3786.49|3777.79|17
1640966790000|2021-12-31 16:06:30|3786.54|3777.84|3786.89|3778.19|3786.89|3778.19|3786.5|3777.8|7
1640966800000|2021-12-31 16:06:40|3786.87|3778.17|3786.93|3778.23|3786.93|3778.23|3786.85|3778.15|6
1640966810000|2021-12-31 16:06:50|3787.01|3778.31|3787.13|3778.43|3787.15|3778.45|3786.44|3777.74|23
1640966820000|2021-12-31 16:07:00|3787.21|3778.51|3787.61|3778.91|3787.98|3779.28|3787.02|3778.32|28
1640966830000|2021-12-31 16:07:10|3787.05|3778.35|3788.15|3779.45|3788.38|3779.68|3786.92|3778.22|33
1640966840000|2021-12-31 16:07:20|3787.95|3779.25|3785.52|3776.82|3788.36|3779.66|3785.52|3776.82|37
1640966850000|2021-12-31 16:07:30|3786.01|3777.31|3786.47|3777.77|3786.66|3777.96|3785.52|3776.82|29
1640966860000|2021-12-31 16:07:40|3786.17|3777.47|3786.23|3777.53|3786.51|3777.81|3785.93|3777.23|28
1640966870000|2021-12-31 16:07:50|3786.02|3777.32|3785.8|3777.1|3786.41|3777.71|3785.47|3776.77|34
1640966880000|2021-12-31 16:08:00|3785.77|3777.07|3785.7|3777|3785.92|3777.22|3785|3776.3|37
1640966890000|2021-12-31 16:08:10|3785.71|3777.01|3786.08|3777.38|3786.09|3777.39|3785.5|3776.8|29
1640966900000|2021-12-31 16:08:20|3785.55|3776.85|3786.18|3777.48|3786.18|3777.48|3785.55|3776.85|14
1640966910000|2021-12-31 16:08:30|3786.21|3777.51|3786.04|3777.34|3786.21|3777.51|3785.55|3776.85|15
1640966920000|2021-12-31 16:08:40|3785.52|3776.82|3786.59|3777.89|3786.59|3777.89|3785.52|3776.82|20
1640966930000|2021-12-31 16:08:50|3786.3|3777.6|3788.28|3779.58|3788.29|3779.59|3786.01|3777.31|25
1640966940000|2021-12-31 16:09:00|3787.99|3779.29|3788.02|3779.32|3788.38|3779.68|3787.35|3778.65|32
1640966950000|2021-12-31 16:09:10|3787.72|3779.02|3786.97|3778.27|3787.9|3779.2|3786.33|3777.63|38
1640966960000|2021-12-31 16:09:20|3786.75|3778.05|3787.29|3778.59|3787.32|3778.62|3786.73|3778.03|30
1640966970000|2021-12-31 16:09:30|3787.31|3778.61|3787.51|3778.81|3787.51|3778.81|3787.22|3778.52|15
1640966980000|2021-12-31 16:09:40|3787.53|3778.83|3787.52|3778.82|3787.6|3778.9|3787.48|3778.78|9
1640966990000|2021-12-31 16:09:50|3787.51|3778.81|3785.33|3776.63|3787.52|3778.82|3785.32|3776.62|23
1640967000000|2021-12-31 16:10:00|3785.36|3776.66|3786.09|3777.39|3786.46|3777.76|3785.29|3776.59|29
1640967010000|2021-12-31 16:10:10|3786.12|3777.42|3785.71|3777.01|3786.37|3777.67|3785.56|3776.86|27
1640967020000|2021-12-31 16:10:20|3785.68|3776.98|3786.59|3777.89|3786.59|3777.89|3785.68|3776.98|35
1640967030000|2021-12-31 16:10:30|3786.63|3777.93|3786.98|3778.28|3786.98|3778.28|3786.23|3777.53|30
1640967040000|2021-12-31 16:10:40|3786.86|3778.16|3787.14|3778.44|3787.14|3778.44|3786.43|3777.73|28
1640967050000|2021-12-31 16:10:50|3787.05|3778.35|3786.96|3778.26|3787.05|3778.35|3786.55|3777.85|15
1640967060000|2021-12-31 16:11:00|3787.13|3778.43|3787.26|3778.56|3787.29|3778.59|3787.13|3778.43|3
1640967070000|2021-12-31 16:11:10|3787.29|3778.59|3787.29|3778.59|3787.29|3778.59|3787.29|3778.59|1
1640967080000|2021-12-31 16:11:20|3787.18|3778.48|3787.26|3778.56|3787.26|3778.56|3787.03|3778.33|12
1640967090000|2021-12-31 16:11:30|3787.16|3778.46|3788.69|3779.99|3788.71|3780.01|3787.16|3778.46|28
1640967100000|2021-12-31 16:11:40|3788.64|3779.94|3788.72|3780.02|3788.72|3780.02|3788.36|3779.66|27
1640967110000|2021-12-31 16:11:50|3788.7|3780|3790.06|3781.36|3790.33|3781.63|3788.7|3780|23
1640967120000|2021-12-31 16:12:00|3789.66|3780.96|3788.79|3780.09|3789.98|3781.28|3788.56|3779.86|39
1640967130000|2021-12-31 16:12:10|3788.85|3780.15|3789.21|3780.51|3789.32|3780.62|3788.72|3780.02|31
1640967140000|2021-12-31 16:12:20|3789.02|3780.32|3789.17|3780.47|3789.27|3780.57|3788.87|3780.17|30
1640967150000|2021-12-31 16:12:30|3789.01|3780.31|3789.01|3780.31|3789.23|3780.53|3788.91|3780.21|15
1640967160000|2021-12-31 16:12:40|3788.91|3780.21|3789.13|3780.43|3789.25|3780.55|3788.79|3780.09|32
1640967170000|2021-12-31 16:12:50|3789.14|3780.44|3788.93|3780.23|3789.19|3780.49|3788.71|3780.01|26
1640967180000|2021-12-31 16:13:00|3788.81|3780.11|3789.09|3780.39|3789.09|3780.39|3788.79|3780.09|18
1640967190000|2021-12-31 16:13:10|3788.81|3780.11|3789.15|3780.45|3789.15|3780.45|3788.78|3780.08|14
1640967200000|2021-12-31 16:13:20|3789.08|3780.38|3789.07|3780.37|3789.13|3780.43|3788.85|3780.15|14
1640967210000|2021-12-31 16:13:30|3789.12|3780.42|3788.99|3780.29|3789.16|3780.46|3788.99|3780.29|11
1640967220000|2021-12-31 16:13:40|3789.02|3780.32|3788.55|3779.85|3789.02|3780.32|3788.55|3779.85|2
1640967230000|2021-12-31 16:13:50|3789.02|3780.32|3787.73|3779.03|3789.15|3780.45|3786.98|3778.28|23
1640967240000|2021-12-31 16:14:00|3787.81|3779.11|3787.63|3778.93|3787.86|3779.16|3787.63|3778.93|5
1640967250000|2021-12-31 16:14:10|3787.69|3778.99|3787.5|3778.8|3787.69|3778.99|3787.5|3778.8|2
1640967260000|2021-12-31 16:14:20|3787.82|3779.12|3787.56|3778.86|3788.39|3779.69|3787.3|3778.6|29
1640967270000|2021-12-31 16:14:30|3787.55|3778.85|3787.68|3778.98|3788.23|3779.53|3787.45|3778.75|37
1640967280000|2021-12-31 16:14:40|3787.3|3778.6|3787.32|3778.62|3787.58|3778.88|3787.01|3778.31|31
1640967290000|2021-12-31 16:14:50|3787.17|3778.47|3787.78|3779.08|3787.89|3779.19|3787.02|3778.32|30
1640967300000|2021-12-31 16:15:00|3787.66|3778.96|3787.43|3778.73|3787.66|3778.96|3787.05|3778.35|16
1640967310000|2021-12-31 16:15:10|3787.07|3778.37|3787.33|3778.63|3787.55|3778.85|3787.01|3778.31|22
1640967320000|2021-12-31 16:15:20|3787.1|3778.4|3787.3|3778.6|3787.4|3778.7|3787.07|3778.37|24
1640967330000|2021-12-31 16:15:30|3787.28|3778.58|3787.07|3778.37|3787.39|3778.69|3786.98|3778.28|27
1640967340000|2021-12-31 16:15:40|3787.06|3778.36|3787.49|3778.79|3787.49|3778.79|3786.96|3778.26|26
1640967350000|2021-12-31 16:15:50|3787.39|3778.69|3787.61|3778.91|3787.71|3779.01|3787.06|3778.36|22
1640967360000|2021-12-31 16:16:00|3787.62|3778.92|3787.76|3779.06|3787.76|3779.06|3787.06|3778.36|16
1640967370000|2021-12-31 16:16:10|3787.1|3778.4|3788.95|3780.25|3789.19|3780.49|3787.1|3778.4|17
1640967380000|2021-12-31 16:16:20|3789.43|3780.73|3788.67|3779.97|3789.7|3781|3787.97|3779.27|34
1640967390000|2021-12-31 16:16:30|3788.66|3779.96|3787.38|3778.68|3788.92|3780.22|3787.32|3778.62|29
1640967400000|2021-12-31 16:16:40|3787.23|3778.53|3786.99|3778.29|3787.31|3778.61|3786.89|3778.19|19
1640967410000|2021-12-31 16:16:50|3787.12|3778.42|3786.26|3777.56|3787.12|3778.42|3786.26|3777.56|15
1640967420000|2021-12-31 16:17:00|3786.17|3777.47|3784.69|3775.99|3786.17|3777.47|3784.69|3775.99|22
1640967430000|2021-12-31 16:17:10|3784.7|3776|3784.77|3776.07|3785.11|3776.41|3784.22|3775.52|17
1640967440000|2021-12-31 16:17:20|3784.51|3775.81|3784.79|3776.09|3785.11|3776.41|3784.51|3775.81|7
1640967450000|2021-12-31 16:17:30|3784.52|3775.82|3784.46|3775.76|3784.67|3775.97|3784.29|3775.59|15
1640967460000|2021-12-31 16:17:40|3784.45|3775.75|3784.34|3775.64|3784.75|3776.05|3784.25|3775.55|10
1640967470000|2021-12-31 16:17:50|3784.33|3775.63|3785.22|3776.52|3786.2|3777.5|3784.33|3775.63|31
1640967480000|2021-12-31 16:18:00|3785.37|3776.67|3783.93|3775.23|3785.91|3777.21|3783.73|3775.03|33
1640967490000|2021-12-31 16:18:10|3783.92|3775.22|3784.36|3775.66|3784.49|3775.79|3783.74|3775.04|34
1640967500000|2021-12-31 16:18:20|3784.41|3775.71|3785.24|3776.54|3785.24|3776.54|3783.7|3775|29
1640967510000|2021-12-31 16:18:30|3785.09|3776.39|3785.04|3776.34|3785.24|3776.54|3784.16|3775.46|14
1640967520000|2021-12-31 16:18:40|3785.06|3776.36|3785.15|3776.45|3785.37|3776.67|3784.16|3775.46|14
1640967530000|2021-12-31 16:18:50|3785.27|3776.57|3785.04|3776.34|3785.48|3776.78|3783.69|3774.99|27
1640967540000|2021-12-31 16:19:00|3785.07|3776.37|3784.53|3775.83|3785.19|3776.49|3784|3775.3|33
1640967550000|2021-12-31 16:19:10|3784.08|3775.38|3784.68|3775.98|3785.16|3776.46|3784.08|3775.38|18
1640967560000|2021-12-31 16:19:20|3784.1|3775.4|3784.66|3775.96|3785.6|3776.9|3784.1|3775.4|14
1640967570000|2021-12-31 16:19:30|3784.63|3775.93|3784.11|3775.41|3784.69|3775.99|3784.1|3775.4|4
1640967580000|2021-12-31 16:19:40|3784.1|3775.4|3784|3775.3|3784.94|3776.24|3784|3775.3|15
1640967590000|2021-12-31 16:19:50|3783.55|3774.85|3784.02|3775.32|3784.02|3775.32|3783.45|3774.75|15
1640967600000|2021-12-31 16:20:00|3784.07|3775.37|3784.15|3775.45|3784.25|3775.55|3784.07|3775.37|26
1640967610000|2021-12-31 16:20:10|3784.2|3775.5|3784.51|3775.81|3784.63|3775.93|3784.2|3775.5|18
1640967620000|2021-12-31 16:20:20|3784.47|3775.77|3784.59|3775.89|3784.7|3776|3784.05|3775.35|22
1640967630000|2021-12-31 16:20:30|3784.5|3775.8|3784.76|3776.06|3784.76|3776.06|3783.95|3775.25|27
1640967640000|2021-12-31 16:20:40|3784.66|3775.96|3783.65|3774.95|3784.81|3776.11|3783.55|3774.85|29
1640967650000|2021-12-31 16:20:50|3783.62|3774.92|3783.67|3774.97|3784.32|3775.62|3783.62|3774.92|34
1640967660000|2021-12-31 16:21:00|3783.82|3775.12|3784.09|3775.39|3784.2|3775.5|3783.69|3774.99|28
1640967670000|2021-12-31 16:21:10|3783.77|3775.07|3783.92|3775.22|3784.17|3775.47|3783.28|3774.58|32
1640967680000|2021-12-31 16:21:20|3783.82|3775.12|3784.16|3775.46|3784.16|3775.46|3783.51|3774.81|34
1640967690000|2021-12-31 16:21:30|3783.78|3775.08|3784.07|3775.37|3784.1|3775.4|3783.65|3774.95|19
1640967700000|2021-12-31 16:21:40|3784.09|3775.39|3783.97|3775.27|3784.3|3775.6|3783.65|3774.95|20
1640967710000|2021-12-31 16:21:50|3784.03|3775.33|3784.13|3775.43|3784.13|3775.43|3783.58|3774.88|32
1640967720000|2021-12-31 16:22:00|3784.16|3775.46|3784.83|3776.13|3784.94|3776.24|3784.16|3775.46|26
1640967730000|2021-12-31 16:22:10|3784.82|3776.12|3784.83|3776.13|3784.98|3776.28|3784.58|3775.88|22
1640967740000|2021-12-31 16:22:20|3784.84|3776.14|3784.59|3775.89|3784.84|3776.14|3784.59|3775.89|9
1640967750000|2021-12-31 16:22:30|3784.57|3775.87|3784.81|3776.11|3784.81|3776.11|3784.5|3775.8|19
1640967760000|2021-12-31 16:22:40|3784.77|3776.07|3784.8|3776.1|3784.81|3776.11|3784.3|3775.6|5
1640967770000|2021-12-31 16:22:50|3784.79|3776.09|3785.04|3776.34|3785.04|3776.34|3784.18|3775.48|16
1640967780000|2021-12-31 16:23:00|3784.26|3775.56|3785.09|3776.39|3785.1|3776.4|3784.26|3775.56|19
1640967790000|2021-12-31 16:23:10|3784.3|3775.6|3783.9|3775.2|3784.3|3775.6|3783.36|3774.66|31
1640967800000|2021-12-31 16:23:20|3783.5|3774.8|3784.14|3775.44|3784.25|3775.55|3783.5|3774.8|14
1640967810000|2021-12-31 16:23:30|3784.09|3775.39|3785.83|3777.13|3785.96|3777.26|3784.09|3775.39|23
1640967820000|2021-12-31 16:23:40|3785.87|3777.17|3785.87|3777.17|3785.87|3777.17|3785.7|3777|25
1640967830000|2021-12-31 16:23:50|3785.81|3777.11|3786.27|3777.57|3786.27|3777.57|3785.77|3777.07|15
1640967840000|2021-12-31 16:24:00|3786.19|3777.49|3786.11|3777.41|3786.23|3777.53|3786.01|3777.31|27
1640967850000|2021-12-31 16:24:10|3786.12|3777.42|3786.81|3778.11|3787|3778.3|3786.11|3777.41|25
1640967860000|2021-12-31 16:24:20|3786.8|3778.1|3786.96|3778.26|3786.97|3778.27|3786.72|3778.02|31
1640967870000|2021-12-31 16:24:30|3787.2|3778.5|3786.3|3777.6|3787.2|3778.5|3786.2|3777.5|28
1640967880000|2021-12-31 16:24:40|3786.25|3777.55|3785.27|3776.57|3786.29|3777.59|3785.19|3776.49|21
1640967890000|2021-12-31 16:24:50|3785.12|3776.42|3785.21|3776.51|3785.54|3776.84|3785.11|3776.41|19
1640967900000|2021-12-31 16:25:00|3785.22|3776.52|3786.16|3777.46|3786.31|3777.61|3785.22|3776.52|19
1640967910000|2021-12-31 16:25:10|3786.31|3777.61|3786.5|3777.8|3786.5|3777.8|3786.31|3777.61|3
1640967920000|2021-12-31 16:25:20|3786.52|3777.82|3788.01|3779.31|3788.01|3779.31|3786.41|3777.71|33
1640967930000|2021-12-31 16:25:30|3788.12|3779.42|3787.58|3778.88|3788.12|3779.42|3787.46|3778.76|35
1640967940000|2021-12-31 16:25:40|3787.59|3778.89|3787.28|3778.58|3789.28|3780.58|3787.28|3778.58|25
1640967950000|2021-12-31 16:25:50|3788.14|3779.44|3788.48|3779.78|3789.12|3780.42|3788.14|3779.44|33
1640967960000|2021-12-31 16:26:00|3788.7|3780|3787.71|3779.01|3788.73|3780.03|3787.55|3778.85|32
1640967970000|2021-12-31 16:26:10|3788.02|3779.32|3787.98|3779.28|3788.05|3779.35|3787.51|3778.81|30
1640967980000|2021-12-31 16:26:20|3788.05|3779.35|3787.93|3779.23|3788.17|3779.47|3787.57|3778.87|18
1640967990000|2021-12-31 16:26:30|3787.7|3779|3788.11|3779.41|3788.17|3779.47|3787.6|3778.9|22
1640968000000|2021-12-31 16:26:40|3788.2|3779.5|3788.19|3779.49|3788.24|3779.54|3788.02|3779.32|7
1640968010000|2021-12-31 16:26:50|3788.27|3779.57|3788.01|3779.31|3788.27|3779.57|3787.92|3779.22|5
1640968020000|2021-12-31 16:27:00|3788.13|3779.43|3787.41|3778.71|3788.14|3779.44|3787.36|3778.66|13
1640968030000|2021-12-31 16:27:10|3787.42|3778.72|3787.47|3778.77|3787.47|3778.77|3787.1|3778.4|17
1640968040000|2021-12-31 16:27:20|3787.48|3778.78|3787.24|3778.54|3787.53|3778.83|3787.24|3778.54|17
1640968050000|2021-12-31 16:27:30|3787.22|3778.52|3786.91|3778.21|3787.47|3778.77|3786.55|3777.85|24
1640968060000|2021-12-31 16:27:40|3786.43|3777.73|3787.59|3778.89|3787.59|3778.89|3786.37|3777.67|31
1640968070000|2021-12-31 16:27:50|3786.86|3778.16|3787.59|3778.89|3787.59|3778.89|3786.65|3777.95|20
1640968080000|2021-12-31 16:28:00|3787.33|3778.63|3786.6|3777.9|3787.49|3778.79|3786.51|3777.81|30
1640968090000|2021-12-31 16:28:10|3787.04|3778.34|3787.79|3779.09|3787.79|3779.09|3786.6|3777.9|22
1640968100000|2021-12-31 16:28:20|3787.84|3779.14|3789.36|3780.66|3789.36|3780.66|3787.84|3779.14|36
1640968110000|2021-12-31 16:28:30|3789.28|3780.58|3789.53|3780.83|3789.65|3780.95|3789.28|3780.58|24
1640968120000|2021-12-31 16:28:40|3789.57|3780.87|3788.86|3780.16|3789.66|3780.96|3788.4|3779.7|31
1640968130000|2021-12-31 16:28:50|3788.87|3780.17|3788.1|3779.4|3788.87|3780.17|3787.97|3779.27|29
1640968140000|2021-12-31 16:29:00|3788.11|3779.41|3788.11|3779.41|3788.14|3779.44|3788.09|3779.39|12
1640968150000|2021-12-31 16:29:10|3788.1|3779.4|3788.1|3779.4|3788.64|3779.94|3787.54|3778.84|24
1640968160000|2021-12-31 16:29:20|3788.35|3779.65|3788.64|3779.94|3788.64|3779.94|3788.18|3779.48|18
1640968170000|2021-12-31 16:29:30|3788.57|3779.87|3788.56|3779.86|3788.7|3780|3787.89|3779.19|22
1640968180000|2021-12-31 16:29:40|3787.97|3779.27|3789.4|3780.7|3790.05|3781.35|3787.97|3779.27|36
1640968190000|2021-12-31 16:29:50|3789.39|3780.69|3789.44|3780.74|3789.58|3780.88|3789.39|3780.69|19
1640968200000|2021-12-31 16:30:00|3789.51|3780.81|3789.47|3780.77|3789.96|3781.26|3789.43|3780.73|13
1640968210000|2021-12-31 16:30:10|3789.59|3780.89|3790.28|3781.58|3790.49|3781.79|3789.54|3780.84|23
1640968220000|2021-12-31 16:30:20|3790.25|3781.55|3790.2|3781.5|3790.26|3781.56|3790.1|3781.4|12
1640968230000|2021-12-31 16:30:30|3790.32|3781.62|3789.68|3780.98|3790.52|3781.82|3789.52|3780.82|17
1640968240000|2021-12-31 16:30:40|3788.97|3780.27|3788.46|3779.76|3788.97|3780.27|3788.42|3779.72|31
1640968250000|2021-12-31 16:30:50|3788.53|3779.83|3788.64|3779.94|3788.64|3779.94|3788.09|3779.39|30
1640968260000|2021-12-31 16:31:00|3788.5|3779.8|3788.05|3779.35|3788.66|3779.96|3787.67|3778.97|30
1640968270000|2021-12-31 16:31:10|3787.66|3778.96|3788.07|3779.37|3788.56|3779.86|3787.66|3778.96|27
1640968280000|2021-12-31 16:31:20|3788.54|3779.84|3788.58|3779.88|3789.16|3780.46|3787.89|3779.19|38
1640968290000|2021-12-31 16:31:30|3788.59|3779.89|3787.85|3779.15|3788.69|3779.99|3786.09|3777.39|34
1640968300000|2021-12-31 16:31:40|3787.71|3779.01|3788.65|3779.95|3788.74|3780.04|3787.65|3778.95|31
1640968310000|2021-12-31 16:31:50|3788.67|3779.97|3788.44|3779.74|3788.68|3779.98|3788.3|3779.6|30
1640968320000|2021-12-31 16:32:00|3788.45|3779.75|3788.19|3779.49|3788.45|3779.75|3787.96|3779.26|15
1640968330000|2021-12-31 16:32:10|3788.27|3779.57|3788.27|3779.57|3788.37|3779.67|3788.27|3779.57|4
1640968340000|2021-12-31 16:32:20|3788.17|3779.47|3787.7|3779|3788.23|3779.53|3787.7|3779|21
1640968350000|2021-12-31 16:32:30|3787.76|3779.06|3787.8|3779.1|3787.9|3779.2|3787.36|3778.66|27
1640968360000|2021-12-31 16:32:40|3787.41|3778.71|3790.69|3781.99|3791.52|3782.82|3787.41|3778.71|29
1640968370000|2021-12-31 16:32:50|3791.21|3782.51|3791.46|3782.76|3791.46|3782.76|3790.56|3781.86|30
1640968380000|2021-12-31 16:33:00|3791.39|3782.69|3791.15|3782.45|3791.47|3782.77|3790.71|3782.01|33
1640968390000|2021-12-31 16:33:10|3791.16|3782.46|3791.37|3782.67|3791.61|3782.91|3791|3782.3|25
1640968400000|2021-12-31 16:33:20|3791.24|3782.54|3791.23|3782.53|3791.67|3782.97|3790.89|3782.19|23
1640968410000|2021-12-31 16:33:30|3791.34|3782.64|3789.33|3780.63|3791.55|3782.85|3789.33|3780.63|22
1640968420000|2021-12-31 16:33:40|3788.31|3779.61|3788.61|3779.91|3788.71|3780.01|3787.59|3778.89|31
1640968430000|2021-12-31 16:33:50|3787.74|3779.04|3785.45|3776.75|3788.52|3779.82|3784.82|3776.12|34
1640968440000|2021-12-31 16:34:00|3785.24|3776.54|3785.26|3776.56|3785.53|3776.83|3784.72|3776.02|36
1640968450000|2021-12-31 16:34:10|3785.2|3776.5|3785.57|3776.87|3785.73|3777.03|3785.05|3776.35|35
1640968460000|2021-12-31 16:34:20|3785.08|3776.38|3783|3774.3|3785.54|3776.84|3781.37|3772.67|40
1640968470000|2021-12-31 16:34:30|3782.56|3773.86|3782.26|3773.56|3783.22|3774.52|3782.26|3773.56|37
1640968480000|2021-12-31 16:34:40|3782.56|3773.86|3781.59|3772.89|3782.96|3774.26|3781.36|3772.66|36
1640968490000|2021-12-31 16:34:50|3781.47|3772.77|3781.8|3773.1|3782.15|3773.45|3781.31|3772.61|33
1640968500000|2021-12-31 16:35:00|3781.91|3773.21|3781.44|3772.74|3782.18|3773.48|3781.23|3772.53|32
1640968510000|2021-12-31 16:35:10|3781.75|3773.05|3781.11|3772.41|3781.9|3773.2|3780.55|3771.85|32
1640968520000|2021-12-31 16:35:20|3780.09|3771.39|3778.93|3770.23|3780.94|3772.24|3778.26|3769.56|36
1640968530000|2021-12-31 16:35:30|3779.17|3770.47|3779.16|3770.46|3779.3|3770.6|3778.93|3770.23|18
1640968540000|2021-12-31 16:35:40|3779.29|3770.59|3779.25|3770.55|3779.3|3770.6|3778.85|3770.15|22
1640968550000|2021-12-31 16:35:50|3779.37|3770.67|3779.33|3770.63|3779.66|3770.96|3778.93|3770.23|28
1640968560000|2021-12-31 16:36:00|3778.95|3770.25|3778.6|3769.9|3779.43|3770.73|3778|3769.3|33
1640968570000|2021-12-31 16:36:10|3778.42|3769.72|3777.53|3768.83|3778.71|3770.01|3777.09|3768.39|38
1640968580000|2021-12-31 16:36:20|3777.21|3768.51|3777.72|3769.02|3777.88|3769.18|3777.21|3768.51|21
1640968590000|2021-12-31 16:36:30|3778.02|3769.32|3778.35|3769.65|3778.89|3770.19|3778.02|3769.32|33
1640968600000|2021-12-31 16:36:40|3778.26|3769.56|3777.42|3768.72|3778.39|3769.69|3777.38|3768.68|20
1640968610000|2021-12-31 16:36:50|3777.43|3768.73|3778.23|3769.53|3778.23|3769.53|3777.37|3768.67|32
1640968620000|2021-12-31 16:37:00|3778.12|3769.42|3777.91|3769.21|3778.26|3769.56|3777.91|3769.21|12
1640968630000|2021-12-31 16:37:10|3777.82|3769.12|3777.63|3768.93|3777.85|3769.15|3777.61|3768.91|13
1640968640000|2021-12-31 16:37:20|3777.47|3768.77|3777.72|3769.02|3777.72|3769.02|3777.22|3768.52|20
1640968650000|2021-12-31 16:37:30|3777.69|3768.99|3776.95|3768.25|3777.73|3769.03|3776.95|3768.25|17
1640968660000|2021-12-31 16:37:40|3777|3768.3|3777.25|3768.55|3777.66|3768.96|3776.62|3767.92|31
1640968670000|2021-12-31 16:37:50|3777.26|3768.56|3777.1|3768.4|3777.28|3768.58|3777.1|3768.4|20
1640968680000|2021-12-31 16:38:00|3777.07|3768.37|3776.42|3767.72|3777.15|3768.45|3776.27|3767.57|25
1640968690000|2021-12-31 16:38:10|3776.4|3767.7|3776.33|3767.63|3776.55|3767.85|3776.33|3767.63|20
1640968700000|2021-12-31 16:38:20|3776.34|3767.64|3776.35|3767.65|3776.35|3767.65|3776.19|3767.49|13
1640968710000|2021-12-31 16:38:30|3776.29|3767.59|3775.97|3767.27|3776.29|3767.59|3775.97|3767.27|9
1640968720000|2021-12-31 16:38:40|3776.13|3767.43|3773.63|3764.93|3776.13|3767.43|3773.04|3764.34|19
1640968730000|2021-12-31 16:38:50|3773.77|3765.07|3774.03|3765.33|3774.25|3765.55|3772.92|3764.22|34
1640968740000|2021-12-31 16:39:00|3774.34|3765.64|3773.55|3764.85|3774.34|3765.64|3773.49|3764.79|33
1640968750000|2021-12-31 16:39:10|3773.78|3765.08|3773.54|3764.84|3774.01|3765.31|3773.47|3764.77|31
1640968760000|2021-12-31 16:39:20|3773.97|3765.27|3773.26|3764.56|3774.29|3765.59|3773.07|3764.37|29
1640968770000|2021-12-31 16:39:30|3773.62|3764.92|3774.07|3765.37|3774.32|3765.62|3773.28|3764.58|28
1640968780000|2021-12-31 16:39:40|3774.24|3765.54|3774.09|3765.39|3774.44|3765.74|3773.87|3765.17|19
1640968790000|2021-12-31 16:39:50|3774.03|3765.33|3773.99|3765.29|3774.09|3765.39|3773.99|3765.29|3
1640968800000|2021-12-31 16:40:00|3774.03|3765.33|3774.02|3765.32|3774.03|3765.33|3774.02|3765.32|2
1640968810000|2021-12-31 16:40:10|3774.01|3765.31|3773.8|3765.1|3774.16|3765.46|3773.55|3764.85|18
1640968820000|2021-12-31 16:40:20|3774.4|3765.7|3773.83|3765.13|3774.66|3765.96|3773.8|3765.1|19
1640968830000|2021-12-31 16:40:30|3773.94|3765.24|3774|3765.3|3774.09|3765.39|3773.66|3764.96|29
1640968840000|2021-12-31 16:40:40|3773.97|3765.27|3773.96|3765.26|3774.31|3765.61|3773.58|3764.88|19
1640968850000|2021-12-31 16:40:50|3775.08|3766.38|3778.12|3769.42|3778.27|3769.57|3774.51|3765.81|36
1640968860000|2021-12-31 16:41:00|3778.29|3769.59|3777.82|3769.12|3778.83|3770.13|3777.65|3768.95|38
1640968870000|2021-12-31 16:41:10|3777.98|3769.28|3777.85|3769.15|3778.19|3769.49|3777.49|3768.79|36
1640968880000|2021-12-31 16:41:20|3778.09|3769.39|3778.18|3769.48|3778.24|3769.54|3777.71|3769.01|23
1640968890000|2021-12-31 16:41:30|3778.07|3769.37|3778.22|3769.52|3778.36|3769.66|3778.03|3769.33|28
1640968900000|2021-12-31 16:41:40|3778.14|3769.44|3778.12|3769.42|3778.34|3769.64|3778.12|3769.42|27
1640968910000|2021-12-31 16:41:50|3778.11|3769.41|3776.5|3767.8|3778.11|3769.41|3776.33|3767.63|32
1640968920000|2021-12-31 16:42:00|3776.53|3767.83|3775.35|3766.65|3776.77|3768.07|3775.14|3766.44|33
1640968930000|2021-12-31 16:42:10|3775.29|3766.59|3775.26|3766.56|3775.49|3766.79|3774.63|3765.93|27
1640968940000|2021-12-31 16:42:20|3775.17|3766.47|3775.44|3766.74|3775.64|3766.94|3774.65|3765.95|30
1640968950000|2021-12-31 16:42:30|3775.64|3766.94|3776.15|3767.45|3776.63|3767.93|3775.54|3766.84|27
1640968960000|2021-12-31 16:42:40|3776.19|3767.49|3775.8|3767.1|3776.19|3767.49|3775.56|3766.86|29
1640968970000|2021-12-31 16:42:50|3775.61|3766.91|3775.81|3767.11|3776.64|3767.94|3775.59|3766.89|21
1640968980000|2021-12-31 16:43:00|3775.76|3767.06|3775.9|3767.2|3776.05|3767.35|3775.66|3766.96|26
1640968990000|2021-12-31 16:43:10|3775.89|3767.19|3775.47|3766.77|3776.09|3767.39|3775.44|3766.74|23
1640969000000|2021-12-31 16:43:20|3775.59|3766.89|3775.51|3766.81|3775.66|3766.96|3775.43|3766.73|19
1640969010000|2021-12-31 16:43:30|3775.58|3766.88|3775.85|3767.15|3776.12|3767.42|3774.9|3766.2|19
1640969020000|2021-12-31 16:43:40|3776.12|3767.42|3776.19|3767.49|3776.31|3767.61|3775.98|3767.28|24
1640969030000|2021-12-31 16:43:50|3776.31|3767.61|3776.17|3767.47|3776.31|3767.61|3775.83|3767.13|13
1640969040000|2021-12-31 16:44:00|3776.22|3767.52|3775.95|3767.25|3776.22|3767.52|3775.88|3767.18|8
1640969050000|2021-12-31 16:44:10|3775.88|3767.18|3776.13|3767.43|3776.14|3767.44|3775.7|3767|10
1640969060000|2021-12-31 16:44:20|3776.12|3767.42|3776.15|3767.45|3776.15|3767.45|3776.11|3767.41|7
1640969070000|2021-12-31 16:44:30|3776.22|3767.52|3775.9|3767.2|3776.22|3767.52|3775.6|3766.9|13
1640969080000|2021-12-31 16:44:40|3775.93|3767.23|3775.95|3767.25|3775.99|3767.29|3775.69|3766.99|9
1640969090000|2021-12-31 16:44:50|3776.11|3767.41|3776.12|3767.42|3776.38|3767.68|3776.01|3767.31|24
1640969100000|2021-12-31 16:45:00|3776.1|3767.4|3776.11|3767.41|3776.14|3767.44|3775.96|3767.26|15
1640969110000|2021-12-31 16:45:10|3776.12|3767.42|3775.64|3766.94|3777.21|3768.51|3775.64|3766.94|20
1640969120000|2021-12-31 16:45:20|3775.79|3767.09|3775.28|3766.58|3776.09|3767.39|3774.86|3766.16|23
1640969130000|2021-12-31 16:45:30|3775.42|3766.72|3776.74|3768.04|3776.74|3768.04|3775.37|3766.67|35
1640969140000|2021-12-31 16:45:40|3777.07|3768.37|3777.3|3768.6|3777.36|3768.66|3777.07|3768.37|24
1640969150000|2021-12-31 16:45:50|3777.32|3768.62|3778.32|3769.62|3778.5|3769.8|3777.32|3768.62|15
1640969160000|2021-12-31 16:46:00|3778.43|3769.73|3777.84|3769.14|3778.55|3769.85|3777.56|3768.86|25
1640969170000|2021-12-31 16:46:10|3777.57|3768.87|3776.1|3767.4|3777.57|3768.87|3776.04|3767.34|24
1640969180000|2021-12-31 16:46:20|3776.12|3767.42|3775.77|3767.07|3776.12|3767.42|3775.73|3767.03|26
1640969190000|2021-12-31 16:46:30|3775.78|3767.08|3776.11|3767.41|3776.54|3767.84|3775.71|3767.01|23
1640969200000|2021-12-31 16:46:40|3776.09|3767.39|3775.83|3767.13|3776.09|3767.39|3775.75|3767.05|4
1640969210000|2021-12-31 16:46:50|3775.84|3767.14|3775.83|3767.13|3775.84|3767.14|3775.61|3766.91|3
1640969220000|2021-12-31 16:47:00|3775.81|3767.11|3773.88|3765.18|3775.81|3767.11|3773.75|3765.05|19
1640969230000|2021-12-31 16:47:10|3775.04|3766.34|3773.6|3764.9|3775.11|3766.41|3773.28|3764.58|18
1640969240000|2021-12-31 16:47:20|3774.05|3765.35|3773.99|3765.29|3774.67|3765.97|3773.41|3764.71|34
1640969250000|2021-12-31 16:47:30|3774.28|3765.58|3773.78|3765.08|3774.36|3765.66|3773.78|3765.08|13
1640969260000|2021-12-31 16:47:40|3773.58|3764.88|3773.58|3764.88|3773.78|3765.08|3773.18|3764.48|30
1640969270000|2021-12-31 16:47:50|3773.49|3764.79|3778.11|3769.41|3778.11|3769.41|3773.49|3764.79|26
1640969280000|2021-12-31 16:48:00|3777.93|3769.23|3777.3|3768.6|3778.01|3769.31|3777.22|3768.52|34
1640969290000|2021-12-31 16:48:10|3777.98|3769.28|3776.49|3767.79|3778.32|3769.62|3776.43|3767.73|32
1640969300000|2021-12-31 16:48:20|3776.83|3768.13|3777.14|3768.44|3777.14|3768.44|3776.47|3767.77|25
1640969310000|2021-12-31 16:48:30|3777.08|3768.38|3775.97|3767.27|3777.1|3768.4|3775.82|3767.12|27
1640969320000|2021-12-31 16:48:40|3776.16|3767.46|3775.34|3766.64|3776.16|3767.46|3774.9|3766.2|24
1640969340000|2021-12-31 16:49:00|3775.23|3766.53|3775.34|3766.64|3775.34|3766.64|3775.23|3766.53|2
1640969350000|2021-12-31 16:49:10|3775.31|3766.61|3774.16|3765.46|3775.31|3766.61|3774.16|3765.46|14
1640969360000|2021-12-31 16:49:20|3774.15|3765.45|3773.4|3764.7|3774.15|3765.45|3773.19|3764.49|13
1640969370000|2021-12-31 16:49:30|3773.7|3765|3772.46|3763.76|3773.7|3765|3771.79|3763.09|23
1640969380000|2021-12-31 16:49:40|3772.41|3763.71|3772.96|3764.26|3773.03|3764.33|3772.35|3763.65|10
1640969390000|2021-12-31 16:49:50|3772.98|3764.28|3772.88|3764.18|3773.05|3764.35|3772.68|3763.98|8
1640969400000|2021-12-31 16:50:00|3772.91|3764.21|3772.32|3763.62|3772.92|3764.22|3771.97|3763.27|30
1640969410000|2021-12-31 16:50:10|3772.28|3763.58|3764.14|3755.44|3772.46|3763.76|3762.98|3754.28|40
1640969420000|2021-12-31 16:50:20|3762.89|3754.19|3761.42|3752.72|3765.94|3757.24|3761.33|3752.63|38
1640969430000|2021-12-31 16:50:30|3760.63|3751.93|3757.4|3748.7|3761.09|3752.39|3757.3|3748.6|40
1640969440000|2021-12-31 16:50:40|3757.34|3748.64|3756.37|3747.67|3757.41|3748.71|3754.59|3745.89|39
1640969450000|2021-12-31 16:50:50|3756.31|3747.61|3756.46|3747.76|3757.47|3748.77|3755.81|3747.11|39
1640969460000|2021-12-31 16:51:00|3756.65|3747.95|3760.83|3752.13|3762.77|3754.07|3756.65|3747.95|40
1640969470000|2021-12-31 16:51:10|3760.63|3751.93|3763.58|3754.88|3764.22|3755.52|3759.52|3750.82|40
1640969480000|2021-12-31 16:51:20|3763.29|3754.59|3763.32|3754.62|3763.59|3754.89|3761.59|3752.89|38
1640969490000|2021-12-31 16:51:30|3763.35|3754.65|3760.22|3751.52|3763.44|3754.74|3758.81|3750.11|38
1640969500000|2021-12-31 16:51:40|3760.13|3751.43|3759.1|3750.4|3760.13|3751.43|3758.6|3749.9|34
1640969510000|2021-12-31 16:51:50|3759.89|3751.19|3758.53|3749.83|3759.89|3751.19|3758.35|3749.65|38
1640969520000|2021-12-31 16:52:00|3759.3|3750.6|3761.18|3752.48|3761.18|3752.48|3758.87|3750.17|37
1640969530000|2021-12-31 16:52:10|3761.19|3752.49|3763.77|3755.07|3763.97|3755.27|3760.96|3752.26|40
1640969540000|2021-12-31 16:52:20|3764.01|3755.31|3763.17|3754.47|3765.49|3756.79|3763.17|3754.47|38
1640969550000|2021-12-31 16:52:30|3763.38|3754.68|3762.74|3754.04|3764.27|3755.57|3762.69|3753.99|35
1640969560000|2021-12-31 16:52:40|3762.78|3754.08|3761.71|3753.01|3762.96|3754.26|3761.43|3752.73|38
1640969570000|2021-12-31 16:52:50|3761.75|3753.05|3763.06|3754.36|3763.17|3754.47|3761.66|3752.96|33
1640969580000|2021-12-31 16:53:00|3762.19|3753.49|3761.08|3752.38|3762.79|3754.09|3761.04|3752.34|35
1640969590000|2021-12-31 16:53:10|3760.98|3752.28|3760.76|3752.06|3761.48|3752.78|3760.36|3751.66|31
1640969600000|2021-12-31 16:53:20|3760.63|3751.93|3760.6|3751.9|3760.92|3752.22|3759.45|3750.75|32
1640969610000|2021-12-31 16:53:30|3760.61|3751.91|3760.79|3752.09|3761.48|3752.78|3760.47|3751.77|39
1640969620000|2021-12-31 16:53:40|3760.82|3752.12|3761.31|3752.61|3761.63|3752.93|3760.82|3752.12|35
1640969630000|2021-12-31 16:53:50|3761.36|3752.66|3763.01|3754.31|3763.07|3754.37|3761.36|3752.66|39
1640969640000|2021-12-31 16:54:00|3763.28|3754.58|3761.49|3752.79|3763.41|3754.71|3761.49|3752.79|37
1640969650000|2021-12-31 16:54:10|3760.99|3752.29|3761.59|3752.89|3761.83|3753.13|3760.81|3752.11|35
1640969660000|2021-12-31 16:54:20|3761.57|3752.87|3761.37|3752.67|3761.81|3753.11|3761.22|3752.52|35
1640969670000|2021-12-31 16:54:30|3761.39|3752.69|3764.19|3755.49|3764.19|3755.49|3761.28|3752.58|31
1640969680000|2021-12-31 16:54:40|3764.27|3755.57|3762.24|3753.54|3764.58|3755.88|3762.24|3753.54|39
1640969690000|2021-12-31 16:54:50|3762.56|3753.86|3762.18|3753.48|3762.56|3753.86|3761.81|3753.11|31
1640969700000|2021-12-31 16:55:00|3762.45|3753.75|3762.06|3753.36|3762.48|3753.78|3761.77|3753.07|35
1640969710000|2021-12-31 16:55:10|3762|3753.3|3756.36|3747.66|3762.02|3753.32|3756.36|3747.66|35
1640969720000|2021-12-31 16:55:20|3756.45|3747.75|3754.93|3746.23|3756.58|3747.88|3754.78|3746.08|38
1640969730000|2021-12-31 16:55:30|3754.95|3746.25|3751.18|3742.48|3755.05|3746.35|3750.62|3741.92|40
1640969740000|2021-12-31 16:55:40|3751.21|3742.51|3754.18|3745.48|3754.18|3745.48|3750.85|3742.15|37
1640969750000|2021-12-31 16:55:50|3754.31|3745.61|3752.67|3743.97|3755.14|3746.44|3751.43|3742.73|38
1640969760000|2021-12-31 16:56:00|3752.69|3743.99|3755.41|3746.71|3755.41|3746.71|3752.66|3743.96|37
1640969770000|2021-12-31 16:56:10|3755.65|3746.95|3751.04|3742.34|3755.65|3746.95|3750.75|3742.05|38
1640969780000|2021-12-31 16:56:20|3750.93|3742.23|3752.24|3743.54|3753.32|3744.62|3750.86|3742.16|40
1640969790000|2021-12-31 16:56:30|3752.25|3743.55|3752.7|3744|3753.45|3744.75|3751.81|3743.11|34
1640969800000|2021-12-31 16:56:40|3752.69|3743.99|3754.16|3745.46|3754.16|3745.46|3752.43|3743.73|30
1640969810000|2021-12-31 16:56:50|3754.58|3745.88|3755.22|3746.52|3755.77|3747.07|3754.09|3745.39|36
1640969820000|2021-12-31 16:57:00|3755.19|3746.49|3753.29|3744.59|3755.5|3746.8|3752.97|3744.27|39
1640969830000|2021-12-31 16:57:10|3753.35|3744.65|3754.01|3745.31|3754.02|3745.32|3752.51|3743.81|39
1640969840000|2021-12-31 16:57:20|3754.09|3745.39|3754.04|3745.34|3754.16|3745.46|3753.8|3745.1|37
1640969850000|2021-12-31 16:57:30|3754.43|3745.73|3754.16|3745.46|3754.43|3745.73|3753.96|3745.26|31
1640969860000|2021-12-31 16:57:40|3754.08|3745.38|3754.09|3745.39|3754.2|3745.5|3752.83|3744.13|36
1640969870000|2021-12-31 16:57:50|3754.03|3745.33|3753.79|3745.09|3754.23|3745.53|3753.73|3745.03|30
1640969880000|2021-12-31 16:58:00|3753.87|3745.17|3753.35|3744.65|3753.93|3745.23|3752.77|3744.07|37
1640969890000|2021-12-31 16:58:10|3753.07|3744.37|3751.3|3742.6|3753.14|3744.44|3751.3|3742.6|35
1640969900000|2021-12-31 16:58:20|3751.37|3742.67|3748.87|3740.17|3751.37|3742.67|3748.87|3740.17|39
1640969910000|2021-12-31 16:58:30|3748.85|3740.15|3746.89|3738.19|3748.93|3740.23|3746.56|3737.86|34
1640969920000|2021-12-31 16:58:40|3746.77|3738.07|3749.16|3740.46|3749.19|3740.49|3745.38|3736.68|36
1640969930000|2021-12-31 16:58:50|3749.22|3740.52|3752.29|3743.59|3753.88|3745.18|3749.22|3740.52|33
1640969940000|2021-12-31 16:59:00|3752.28|3743.58|3753.37|3744.67|3753.63|3744.93|3751.69|3742.99|37
1640969950000|2021-12-31 16:59:10|3753.4|3744.7|3754.09|3745.39|3754.16|3745.46|3753.38|3744.68|27
1640969960000|2021-12-31 16:59:20|3754.15|3745.45|3751.29|3742.59|3754.15|3745.45|3751.08|3742.38|31
1640969970000|2021-12-31 16:59:30|3751.26|3742.56|3751.42|3742.72|3751.7|3743|3748.86|3740.16|39
1640969980000|2021-12-31 16:59:40|3751.43|3742.73|3749.81|3741.11|3751.52|3742.82|3748.47|3739.77|37
1640969990000|2021-12-31 16:59:50|3749.66|3740.96|3749.79|3741.09|3750.82|3742.12|3749.58|3740.88|36
1640970000000|2021-12-31 17:00:00|3749.8|3741.1|3747.17|3738.47|3749.8|3741.1|3746.83|3738.13|39
1640970010000|2021-12-31 17:00:10|3747.16|3738.46|3749.54|3740.84|3749.67|3740.97|3746.79|3738.09|37
1640970020000|2021-12-31 17:00:20|3749.02|3740.32|3750.12|3741.42|3750.12|3741.42|3746.64|3737.94|39
1640970030000|2021-12-31 17:00:30|3750.11|3741.41|3750.72|3742.02|3753.24|3744.54|3750.11|3741.41|37
1640970040000|2021-12-31 17:00:40|3750.77|3742.07|3752.46|3743.76|3752.62|3743.92|3750.47|3741.77|36
1640970050000|2021-12-31 17:00:50|3752.54|3743.84|3753.22|3744.52|3753.22|3744.52|3751.82|3743.12|35
1640970060000|2021-12-31 17:01:00|3753.18|3744.48|3753.63|3744.93|3753.63|3744.93|3753.09|3744.39|21
1640970070000|2021-12-31 17:01:10|3753.65|3744.95|3755.27|3746.57|3755.27|3746.57|3753.37|3744.67|34
1640970080000|2021-12-31 17:01:20|3755.2|3746.5|3755.43|3746.73|3755.53|3746.83|3755.16|3746.46|34
1640970090000|2021-12-31 17:01:30|3755.37|3746.67|3754.89|3746.19|3755.43|3746.73|3754.55|3745.85|30
1640970100000|2021-12-31 17:01:40|3755.01|3746.31|3753.36|3744.66|3755.06|3746.36|3753.11|3744.41|35
1640970110000|2021-12-31 17:01:50|3753.57|3744.87|3754.18|3745.48|3754.39|3745.69|3753.57|3744.87|30
1640970120000|2021-12-31 17:02:00|3754.25|3745.55|3752.94|3744.24|3754.25|3745.55|3752.69|3743.99|36
1640970130000|2021-12-31 17:02:10|3753.05|3744.35|3751.79|3743.09|3753.05|3744.35|3751.58|3742.88|37
1640970140000|2021-12-31 17:02:20|3751.91|3743.21|3753.16|3744.46|3753.2|3744.5|3751.91|3743.21|34
1640970150000|2021-12-31 17:02:30|3753.15|3744.45|3754.92|3746.22|3754.92|3746.22|3753.15|3744.45|33
1640970160000|2021-12-31 17:02:40|3755.42|3746.72|3753.93|3745.23|3755.42|3746.72|3753.79|3745.09|26
1640970170000|2021-12-31 17:02:50|3754.01|3745.31|3754|3745.3|3754.25|3745.55|3753.72|3745.02|27
1640970180000|2021-12-31 17:03:00|3754.03|3745.33|3752.97|3744.27|3754.03|3745.33|3752.48|3743.78|36
1640970190000|2021-12-31 17:03:10|3752.96|3744.26|3753.42|3744.72|3753.43|3744.73|3752.52|3743.82|34
1640970200000|2021-12-31 17:03:20|3753.4|3744.7|3753.97|3745.27|3753.97|3745.27|3753.05|3744.35|26
1640970210000|2021-12-31 17:03:30|3753.89|3745.19|3754.14|3745.44|3754.34|3745.64|3753.86|3745.16|12
1640970220000|2021-12-31 17:03:40|3753.82|3745.12|3753.7|3745|3755.29|3746.59|3753.52|3744.82|32
1640970230000|2021-12-31 17:03:50|3753.8|3745.1|3754.72|3746.02|3754.89|3746.19|3753.7|3745|32
1640970240000|2021-12-31 17:04:00|3754.76|3746.06|3753.92|3745.22|3754.76|3746.06|3753.76|3745.06|33
1640970250000|2021-12-31 17:04:10|3753.91|3745.21|3755.11|3746.41|3755.11|3746.41|3753.82|3745.12|25
1640970260000|2021-12-31 17:04:20|3755|3746.3|3756.5|3747.8|3757.08|3748.38|3755|3746.3|31
1640970270000|2021-12-31 17:04:30|3756.51|3747.81|3755.6|3746.9|3757.24|3748.54|3755.6|3746.9|33
1640970280000|2021-12-31 17:04:40|3755.65|3746.95|3755.8|3747.1|3756.03|3747.33|3754.89|3746.19|35
1640970290000|2021-12-31 17:04:50|3755.84|3747.14|3756.81|3748.11|3756.99|3748.29|3755.84|3747.14|31
1640970300000|2021-12-31 17:05:00|3756.73|3748.03|3755.77|3747.07|3756.73|3748.03|3755.41|3746.71|36
1640970310000|2021-12-31 17:05:10|3755.8|3747.1|3756.3|3747.6|3756.3|3747.6|3755.54|3746.84|33
1640970320000|2021-12-31 17:05:20|3756.85|3748.15|3756.45|3747.75|3757.43|3748.73|3756.41|3747.71|39
1640970330000|2021-12-31 17:05:30|3756.43|3747.73|3756.88|3748.18|3757.13|3748.43|3756.33|3747.63|32
1640970340000|2021-12-31 17:05:40|3756.76|3748.06|3757.07|3748.37|3757.25|3748.55|3756.66|3747.96|34
1640970350000|2021-12-31 17:05:50|3757.1|3748.4|3757.72|3749.02|3758.25|3749.55|3757.1|3748.4|36
1640970360000|2021-12-31 17:06:00|3757.83|3749.13|3758.02|3749.32|3758.34|3749.64|3757.83|3749.13|23
1640970370000|2021-12-31 17:06:10|3758.03|3749.33|3754.11|3745.41|3758.14|3749.44|3753.54|3744.84|39
1640970380000|2021-12-31 17:06:20|3753.86|3745.16|3752.88|3744.18|3753.86|3745.16|3751.37|3742.67|37
1640970390000|2021-12-31 17:06:30|3752.98|3744.28|3754.26|3745.56|3754.36|3745.66|3752.98|3744.28|36
1640970400000|2021-12-31 17:06:40|3754.25|3745.55|3753.95|3745.25|3754.62|3745.92|3753.87|3745.17|37
1640970410000|2021-12-31 17:06:50|3753.76|3745.06|3754.02|3745.32|3754.33|3745.63|3753.62|3744.92|34
1640970420000|2021-12-31 17:07:00|3753.95|3745.25|3753.54|3744.84|3754.29|3745.59|3753.44|3744.74|34
1640970430000|2021-12-31 17:07:10|3753.55|3744.85|3753.97|3745.27|3754.23|3745.53|3753.4|3744.7|36
1640970440000|2021-12-31 17:07:20|3753.99|3745.29|3754.06|3745.36|3754.24|3745.54|3753.92|3745.22|32
1640970450000|2021-12-31 17:07:30|3754.01|3745.31|3754.31|3745.61|3754.99|3746.29|3753.96|3745.26|35
1640970460000|2021-12-31 17:07:40|3754.09|3745.39|3753.51|3744.81|3754.22|3745.52|3753.51|3744.81|26
1640970470000|2021-12-31 17:07:50|3753.16|3744.46|3751.06|3742.36|3753.31|3744.61|3751.02|3742.32|33
1640970480000|2021-12-31 17:08:00|3750.79|3742.09|3751.17|3742.47|3751.65|3742.95|3750.4|3741.7|36
1640970490000|2021-12-31 17:08:10|3751.21|3742.51|3752.05|3743.35|3752.85|3744.15|3751.21|3742.51|32
1640970500000|2021-12-31 17:08:20|3752.11|3743.41|3750.02|3741.32|3752.11|3743.41|3749.67|3740.97|36
1640970510000|2021-12-31 17:08:30|3750.06|3741.36|3750.35|3741.65|3751.03|3742.33|3750.06|3741.36|30
1640970520000|2021-12-31 17:08:40|3750.36|3741.66|3750.09|3741.39|3750.39|3741.69|3749.65|3740.95|33
1640970530000|2021-12-31 17:08:50|3750.1|3741.4|3749.88|3741.18|3750.22|3741.52|3749.44|3740.74|21
1640970540000|2021-12-31 17:09:00|3749.96|3741.26|3750.3|3741.6|3750.9|3742.2|3749.65|3740.95|33
1640970550000|2021-12-31 17:09:10|3750.36|3741.66|3750.26|3741.56|3750.49|3741.79|3750.21|3741.51|28
1640970560000|2021-12-31 17:09:20|3750.19|3741.49|3747.24|3738.54|3750.49|3741.79|3747.24|3738.54|38
1640970570000|2021-12-31 17:09:30|3747.08|3738.38|3747.91|3739.21|3747.91|3739.21|3745.63|3736.93|36
1640970580000|2021-12-31 17:09:40|3747.68|3738.98|3746.21|3737.51|3747.88|3739.18|3745.91|3737.21|35
1640970590000|2021-12-31 17:09:50|3746.19|3737.49|3745.89|3737.19|3746.63|3737.93|3745.58|3736.88|37
1640970600000|2021-12-31 17:10:00|3745.91|3737.21|3745.02|3736.32|3746.06|3737.36|3744.49|3735.79|39
1640970610000|2021-12-31 17:10:10|3745.15|3736.45|3750.08|3741.38|3750.08|3741.38|3745.15|3736.45|40
1640970620000|2021-12-31 17:10:20|3750.15|3741.45|3748.69|3739.99|3751.31|3742.61|3747.35|3738.65|39
1640970630000|2021-12-31 17:10:30|3748.97|3740.27|3749.74|3741.04|3750.1|3741.4|3748.97|3740.27|37
1640970640000|2021-12-31 17:10:40|3749.75|3741.05|3749.44|3740.74|3750.42|3741.72|3748.99|3740.29|31
1640970650000|2021-12-31 17:10:50|3749.46|3740.76|3748.78|3740.08|3750|3741.3|3748.77|3740.07|35
1640970660000|2021-12-31 17:11:00|3748.71|3740.01|3749.07|3740.37|3749.17|3740.47|3748.09|3739.39|32
1640970670000|2021-12-31 17:11:10|3749.08|3740.38|3748.81|3740.11|3749.08|3740.38|3747.8|3739.1|39
1640970680000|2021-12-31 17:11:20|3748.73|3740.03|3747.85|3739.15|3748.73|3740.03|3747.73|3739.03|38
1640970690000|2021-12-31 17:11:30|3747.84|3739.14|3748.46|3739.76|3748.49|3739.79|3747.7|3739|35
1640970700000|2021-12-31 17:11:40|3748.43|3739.73|3748.12|3739.42|3748.62|3739.92|3748.12|3739.42|31
1640970710000|2021-12-31 17:11:50|3748.28|3739.58|3747.99|3739.29|3748.37|3739.67|3747.71|3739.01|35
1640970720000|2021-12-31 17:12:00|3747.95|3739.25|3746.87|3738.17|3747.95|3739.25|3746.42|3737.72|35
1640970730000|2021-12-31 17:12:10|3746.86|3738.16|3746.75|3738.05|3746.99|3738.29|3746.75|3738.05|34
1640970740000|2021-12-31 17:12:20|3746.76|3738.06|3745.78|3737.08|3746.92|3738.22|3745.49|3736.79|33
1640970750000|2021-12-31 17:12:30|3745.8|3737.1|3747.16|3738.46|3747.18|3738.48|3744.92|3736.22|35
1640970760000|2021-12-31 17:12:40|3746.97|3738.27|3746.15|3737.45|3747.1|3738.4|3745.66|3736.96|35
1640970770000|2021-12-31 17:12:50|3745.75|3737.05|3745.91|3737.21|3746.24|3737.54|3745.08|3736.38|30
1640970780000|2021-12-31 17:13:00|3745.88|3737.18|3745.13|3736.43|3746.17|3737.47|3745.04|3736.34|29
1640970790000|2021-12-31 17:13:10|3745.36|3736.66|3745.37|3736.67|3745.39|3736.69|3744.79|3736.09|33
1640970800000|2021-12-31 17:13:20|3745.29|3736.59|3744.29|3735.59|3745.39|3736.69|3743.82|3735.12|32
1640970810000|2021-12-31 17:13:30|3744.38|3735.68|3741.98|3733.28|3744.38|3735.68|3741.32|3732.62|34
1640970820000|2021-12-31 17:13:40|3741.69|3732.99|3740.6|3731.9|3742.39|3733.69|3739.4|3730.7|33
1640970830000|2021-12-31 17:13:50|3740.86|3732.16|3740.51|3731.81|3741.21|3732.51|3739.91|3731.21|36
1640970840000|2021-12-31 17:14:00|3740.52|3731.82|3739.76|3731.06|3741.21|3732.51|3739.76|3731.06|36
1640970850000|2021-12-31 17:14:10|3739.83|3731.13|3738.56|3729.86|3740.17|3731.47|3737.99|3729.29|37
1640970860000|2021-12-31 17:14:20|3739.07|3730.37|3738.61|3729.91|3739.07|3730.37|3737.31|3728.61|35
1640970870000|2021-12-31 17:14:30|3738.6|3729.9|3741.06|3732.36|3741.35|3732.65|3738.06|3729.36|39
1640970880000|2021-12-31 17:14:40|3741.12|3732.42|3742.04|3733.34|3742.41|3733.71|3740.66|3731.96|39
1640970890000|2021-12-31 17:14:50|3742.06|3733.36|3742.71|3734.01|3743.57|3734.87|3742.05|3733.35|37
1640970900000|2021-12-31 17:15:00|3742.56|3733.86|3742.64|3733.94|3742.76|3734.06|3741.98|3733.28|35
1640970910000|2021-12-31 17:15:10|3742.1|3733.4|3745.02|3736.32|3745.02|3736.32|3742.09|3733.39|36
1640970920000|2021-12-31 17:15:20|3743.78|3735.08|3742.57|3733.87|3745.24|3736.54|3742.45|3733.75|39
1640970930000|2021-12-31 17:15:30|3742.61|3733.91|3742.48|3733.78|3742.81|3734.11|3741.48|3732.78|38
1640970940000|2021-12-31 17:15:40|3742.31|3733.61|3742.52|3733.82|3742.82|3734.12|3742.2|3733.5|35
1640970950000|2021-12-31 17:15:50|3742.5|3733.8|3744.09|3735.39|3744.17|3735.47|3742.43|3733.73|36
1640970960000|2021-12-31 17:16:00|3744.08|3735.38|3743.98|3735.28|3744.28|3735.58|3743.98|3735.28|26
1640970970000|2021-12-31 17:16:10|3744.05|3735.35|3743.45|3734.75|3744.25|3735.55|3743.27|3734.57|34
1640970980000|2021-12-31 17:16:20|3743.5|3734.8|3743.62|3734.92|3743.72|3735.02|3743.43|3734.73|23
1640970990000|2021-12-31 17:16:30|3743.63|3734.93|3743.79|3735.09|3743.87|3735.17|3743.63|3734.93|14
1640971000000|2021-12-31 17:16:40|3743.82|3735.12|3743.41|3734.71|3744.31|3735.61|3743.36|3734.66|30
1640971010000|2021-12-31 17:16:50|3743.36|3734.66|3744.85|3736.15|3744.85|3736.15|3743.31|3734.61|33
1640971020000|2021-12-31 17:17:00|3744.87|3736.17|3742.77|3734.07|3744.99|3736.29|3742.4|3733.7|37
1640971030000|2021-12-31 17:17:10|3742.76|3734.06|3744.28|3735.58|3744.3|3735.6|3742.76|3734.06|32
1640971040000|2021-12-31 17:17:20|3744.13|3735.43|3744.26|3735.56|3744.69|3735.99|3743.97|3735.27|36
1640971050000|2021-12-31 17:17:30|3744.25|3735.55|3741.97|3733.27|3744.25|3735.55|3741.88|3733.18|39
1640971060000|2021-12-31 17:17:40|3741.67|3732.97|3741.66|3732.96|3741.88|3733.18|3741.46|3732.76|34
1640971070000|2021-12-31 17:17:50|3741.67|3732.97|3740.37|3731.67|3741.85|3733.15|3740.28|3731.58|37
1640971080000|2021-12-31 17:18:00|3740.59|3731.89|3739.59|3730.89|3740.59|3731.89|3738.33|3729.63|32
1640971090000|2021-12-31 17:18:10|3739.66|3730.96|3739.01|3730.31|3739.93|3731.23|3737.81|3729.11|27
1640971100000|2021-12-31 17:18:20|3739.02|3730.32|3738.8|3730.1|3739.14|3730.44|3738.17|3729.47|36
1640971110000|2021-12-31 17:18:30|3738.82|3730.12|3738.42|3729.72|3739.01|3730.31|3738.32|3729.62|33
1640971120000|2021-12-31 17:18:40|3738.43|3729.73|3738.57|3729.87|3738.86|3730.16|3738.39|3729.69|23
1640971130000|2021-12-31 17:18:50|3738.59|3729.89|3740.07|3731.37|3740.24|3731.54|3738.46|3729.76|24
1640971140000|2021-12-31 17:19:00|3739.97|3731.27|3739.34|3730.64|3740.13|3731.43|3739.34|3730.64|36
1640971150000|2021-12-31 17:19:10|3739.21|3730.51|3739.51|3730.81|3739.54|3730.84|3739.16|3730.46|32
1640971160000|2021-12-31 17:19:20|3739.48|3730.78|3739.28|3730.58|3739.55|3730.85|3739.07|3730.37|35
1640971170000|2021-12-31 17:19:30|3739.25|3730.55|3738.23|3729.53|3739.34|3730.64|3738.23|3729.53|35
1640971180000|2021-12-31 17:19:40|3738.18|3729.48|3738.11|3729.41|3738.42|3729.72|3736.27|3727.57|34
1640971190000|2021-12-31 17:19:50|3737.99|3729.29|3736.5|3727.8|3738.35|3729.65|3735.85|3727.15|35
1640971200000|2021-12-31 17:20:00|3736.53|3727.83|3736.6|3727.9|3737.01|3728.31|3735.96|3727.26|37
1640971210000|2021-12-31 17:20:10|3736.61|3727.91|3736.6|3727.9|3736.86|3728.16|3736.16|3727.46|32
1640971220000|2021-12-31 17:20:20|3736.59|3727.89|3736.95|3728.25|3736.97|3728.27|3736.51|3727.81|33
1640971230000|2021-12-31 17:20:30|3736.86|3728.16|3736.91|3728.21|3736.95|3728.25|3736.21|3727.51|31
1640971240000|2021-12-31 17:20:40|3736.92|3728.22|3737.48|3728.78|3738.13|3729.43|3736.92|3728.22|33
1640971250000|2021-12-31 17:20:50|3737.64|3728.94|3736.32|3727.62|3737.64|3728.94|3736.32|3727.62|28
1640971260000|2021-12-31 17:21:00|3736.3|3727.6|3735.8|3727.1|3736.3|3727.6|3735.59|3726.89|34
1640971270000|2021-12-31 17:21:10|3735.26|3726.56|3732.5|3723.8|3735.8|3727.1|3731|3722.3|34
1640971280000|2021-12-31 17:21:20|3732.38|3723.68|3735.72|3727.02|3736.35|3727.65|3732.27|3723.57|38
1640971290000|2021-12-31 17:21:30|3735.77|3727.07|3734.72|3726.02|3735.77|3727.07|3734.61|3725.91|39
1640971300000|2021-12-31 17:21:40|3734.81|3726.11|3735.36|3726.66|3735.55|3726.85|3734.81|3726.11|36
1640971310000|2021-12-31 17:21:50|3735.48|3726.78|3733.61|3724.91|3735.48|3726.78|3732.82|3724.12|37
1640971320000|2021-12-31 17:22:00|3733.5|3724.8|3733.9|3725.2|3734.02|3725.32|3733.12|3724.42|38
1640971330000|2021-12-31 17:22:10|3733.89|3725.19|3733.9|3725.2|3734.25|3725.55|3733.68|3724.98|34
1640971340000|2021-12-31 17:22:20|3733.77|3725.07|3734.99|3726.29|3735.67|3726.97|3733.77|3725.07|36
1640971350000|2021-12-31 17:22:30|3735.09|3726.39|3734.72|3726.02|3735.41|3726.71|3733.66|3724.96|38
1640971360000|2021-12-31 17:22:40|3734.73|3726.03|3735.01|3726.31|3735.44|3726.74|3733.89|3725.19|39
1640971370000|2021-12-31 17:22:50|3734.95|3726.25|3735.29|3726.59|3735.83|3727.13|3734.9|3726.2|35
1640971380000|2021-12-31 17:23:00|3735.22|3726.52|3735.08|3726.38|3735.61|3726.91|3735.08|3726.38|29
1640971390000|2021-12-31 17:23:10|3735.07|3726.37|3733.88|3725.18|3735.07|3726.37|3733.81|3725.11|33
1640971400000|2021-12-31 17:23:20|3733.87|3725.17|3732.79|3724.09|3733.95|3725.25|3732.77|3724.07|33
1640971410000|2021-12-31 17:23:30|3732.73|3724.03|3732.69|3723.99|3733.01|3724.31|3732.69|3723.99|22
1640971420000|2021-12-31 17:23:40|3732.67|3723.97|3728.29|3719.59|3732.75|3724.05|3728.28|3719.58|36
1640971430000|2021-12-31 17:23:50|3728.31|3719.61|3724.7|3716|3728.39|3719.69|3724.6|3715.9|33
1640971440000|2021-12-31 17:24:00|3724.61|3715.91|3722.39|3713.69|3725.12|3716.42|3720.01|3711.31|37
1640971450000|2021-12-31 17:24:10|3722.35|3713.65|3724.89|3716.19|3725.71|3717.01|3722.08|3713.38|40
1640971460000|2021-12-31 17:24:20|3724.83|3716.13|3725.53|3716.83|3726.32|3717.62|3724.72|3716.02|34
1640971470000|2021-12-31 17:24:30|3725.15|3716.45|3725.62|3716.92|3726.16|3717.46|3725.15|3716.45|27
1640971480000|2021-12-31 17:24:40|3725.63|3716.93|3726.49|3717.79|3726.74|3718.04|3725.62|3716.92|37
1640971490000|2021-12-31 17:24:50|3726.47|3717.77|3729.59|3720.89|3729.59|3720.89|3726.47|3717.77|37
1640971500000|2021-12-31 17:25:00|3729.6|3720.9|3730.55|3721.85|3730.67|3721.97|3729.6|3720.9|32
1640971510000|2021-12-31 17:25:10|3730.53|3721.83|3732.49|3723.79|3733.91|3725.21|3730.46|3721.76|35
1640971520000|2021-12-31 17:25:20|3732.17|3723.47|3733.92|3725.22|3733.94|3725.24|3732.11|3723.41|38
1640971530000|2021-12-31 17:25:30|3733.95|3725.25|3732.91|3724.21|3734.97|3726.27|3732.77|3724.07|39
1640971540000|2021-12-31 17:25:40|3733.01|3724.31|3732.88|3724.18|3733.07|3724.37|3732.65|3723.95|38
1640971550000|2021-12-31 17:25:50|3732.89|3724.19|3730.48|3721.78|3733.07|3724.37|3730.13|3721.43|32
1640971560000|2021-12-31 17:26:00|3730.63|3721.93|3726.7|3718|3730.71|3722.01|3726.13|3717.43|38
1640971570000|2021-12-31 17:26:10|3726.86|3718.16|3725.49|3716.79|3726.86|3718.16|3725.37|3716.67|38
1640971580000|2021-12-31 17:26:20|3725.75|3717.05|3726.13|3717.43|3727.35|3718.65|3725.4|3716.7|38
1640971590000|2021-12-31 17:26:30|3726.23|3717.53|3726.14|3717.44|3726.54|3717.84|3725.94|3717.24|30
1640971600000|2021-12-31 17:26:40|3726.11|3717.41|3726.11|3717.41|3726.6|3717.9|3725.96|3717.26|30
1640971610000|2021-12-31 17:26:50|3726.27|3717.57|3727.86|3719.16|3727.99|3719.29|3726.27|3717.57|34
1640971620000|2021-12-31 17:27:00|3727.84|3719.14|3727.1|3718.4|3728.11|3719.41|3727|3718.3|35
1640971630000|2021-12-31 17:27:10|3726.85|3718.15|3726.38|3717.68|3727.48|3718.78|3726.05|3717.35|31
1640971640000|2021-12-31 17:27:20|3726.02|3717.32|3723.04|3714.34|3726.02|3717.32|3723.04|3714.34|34
1640971650000|2021-12-31 17:27:30|3722.8|3714.1|3723.36|3714.66|3724.78|3716.08|3722.8|3714.1|30
1640971660000|2021-12-31 17:27:40|3722.68|3713.98|3720.59|3711.89|3723.73|3715.03|3718.79|3710.09|35
1640971670000|2021-12-31 17:27:50|3720.22|3711.52|3721.16|3712.46|3722.06|3713.36|3720.21|3711.51|38
1640971680000|2021-12-31 17:28:00|3721.41|3712.71|3720.42|3711.72|3721.58|3712.88|3720.42|3711.72|39
1640971690000|2021-12-31 17:28:10|3719.47|3710.77|3718.93|3710.23|3720.08|3711.38|3718.17|3709.47|37
1640971700000|2021-12-31 17:28:20|3718.7|3710|3715.49|3706.79|3719.48|3710.78|3714.41|3705.71|39
1640971710000|2021-12-31 17:28:30|3715.89|3707.19|3711.06|3702.36|3716.74|3708.04|3710.71|3702.01|39
1640971720000|2021-12-31 17:28:40|3711.09|3702.39|3715.47|3706.77|3715.47|3706.77|3710.77|3702.07|36
1640971730000|2021-12-31 17:28:50|3715.45|3706.75|3715|3706.3|3715.84|3707.14|3714.2|3705.5|39
1640971740000|2021-12-31 17:29:00|3715.12|3706.42|3717.33|3708.63|3717.33|3708.63|3715.01|3706.31|36
1640971750000|2021-12-31 17:29:10|3717.26|3708.56|3716.54|3707.84|3717.48|3708.78|3716.06|3707.36|35
1640971760000|2021-12-31 17:29:20|3716.62|3707.92|3718.63|3709.93|3719.53|3710.83|3716.58|3707.88|37
1640971770000|2021-12-31 17:29:30|3718.57|3709.87|3720.89|3712.19|3721.97|3713.27|3718.57|3709.87|37
1640971780000|2021-12-31 17:29:40|3720.88|3712.18|3717.77|3709.07|3721.64|3712.94|3717.21|3708.51|39
1640971790000|2021-12-31 17:29:50|3717.82|3709.12|3717.12|3708.42|3718.9|3710.2|3717.12|3708.42|38
1640971800000|2021-12-31 17:30:00|3716.98|3708.28|3717.95|3709.25|3719.59|3710.89|3714.81|3706.11|40
1640971810000|2021-12-31 17:30:10|3718.06|3709.36|3713.37|3704.67|3718.6|3709.9|3713.11|3704.41|40
1640971820000|2021-12-31 17:30:20|3713.32|3704.62|3716.18|3707.48|3716.26|3707.56|3713.32|3704.62|37
1640971830000|2021-12-31 17:30:30|3716.19|3707.49|3717.04|3708.34|3717.89|3709.19|3715.82|3707.12|38
1640971840000|2021-12-31 17:30:40|3717.05|3708.35|3717.16|3708.46|3717.67|3708.97|3716.26|3707.56|39
1640971850000|2021-12-31 17:30:50|3717.26|3708.56|3716.82|3708.12|3719.65|3710.95|3715.97|3707.27|35
1640971860000|2021-12-31 17:31:00|3716.76|3708.06|3718.9|3710.2|3719.38|3710.68|3716.76|3708.06|37
1640971870000|2021-12-31 17:31:10|3718.88|3710.18|3718.97|3710.27|3721.83|3713.13|3718.88|3710.18|39
1640971880000|2021-12-31 17:31:20|3718.94|3710.24|3720.43|3711.73|3720.54|3711.84|3718.84|3710.14|36
1640971890000|2021-12-31 17:31:30|3720.37|3711.67|3718.81|3710.11|3721.03|3712.33|3718.81|3710.11|38
1640971900000|2021-12-31 17:31:40|3718.69|3709.99|3718.91|3710.21|3719.03|3710.33|3718.35|3709.65|34
1640971910000|2021-12-31 17:31:50|3718.62|3709.92|3720.19|3711.49|3720.25|3711.55|3718.41|3709.71|37
1640971920000|2021-12-31 17:32:00|3720.22|3711.52|3720.28|3711.58|3720.28|3711.58|3718.28|3709.58|34
1640971930000|2021-12-31 17:32:10|3720.5|3711.8|3722.18|3713.48|3722.18|3713.48|3720.38|3711.68|29
1640971940000|2021-12-31 17:32:20|3722.17|3713.47|3723.71|3715.01|3724.05|3715.35|3721.91|3713.21|35
1640971950000|2021-12-31 17:32:30|3723.68|3714.98|3724.02|3715.32|3724.17|3715.47|3723.38|3714.68|37
1640971960000|2021-12-31 17:32:40|3724.04|3715.34|3724.91|3716.21|3724.91|3716.21|3723.67|3714.97|37
1640971970000|2021-12-31 17:32:50|3724.86|3716.16|3725.04|3716.34|3725.24|3716.54|3724.48|3715.78|22
1640971980000|2021-12-31 17:33:00|3724.78|3716.08|3721.2|3712.5|3725.38|3716.68|3721.2|3712.5|39
1640971990000|2021-12-31 17:33:10|3721|3712.3|3722.18|3713.48|3722.88|3714.18|3721|3712.3|35
1640972000000|2021-12-31 17:33:20|3722.27|3713.57|3722.53|3713.83|3722.83|3714.13|3721.28|3712.58|38
1640972010000|2021-12-31 17:33:30|3722.55|3713.85|3721.76|3713.06|3723.01|3714.31|3721.29|3712.59|36
1640972020000|2021-12-31 17:33:40|3721.71|3713.01|3718.96|3710.26|3722.53|3713.83|3718.58|3709.88|38
1640972030000|2021-12-31 17:33:50|3719.24|3710.54|3717.6|3708.9|3719.29|3710.59|3717.01|3708.31|37
1640972040000|2021-12-31 17:34:00|3717.51|3708.81|3720.11|3711.41|3720.46|3711.76|3717.32|3708.62|38
1640972050000|2021-12-31 17:34:10|3719.81|3711.11|3718.06|3709.36|3719.81|3711.11|3717.54|3708.84|40
1640972060000|2021-12-31 17:34:20|3718.01|3709.31|3718.34|3709.64|3719.1|3710.4|3717.95|3709.25|38
1640972070000|2021-12-31 17:34:30|3718.5|3709.8|3717.4|3708.7|3718.5|3709.8|3717.24|3708.54|36
1640972080000|2021-12-31 17:34:40|3717.41|3708.71|3718.4|3709.7|3718.77|3710.07|3717.37|3708.67|37
1640972090000|2021-12-31 17:34:50|3718.29|3709.59|3718.27|3709.57|3718.69|3709.99|3718.23|3709.53|31
1640972100000|2021-12-31 17:35:00|3718.28|3709.58|3716.7|3708|3718.4|3709.7|3716.7|3708|33
1640972110000|2021-12-31 17:35:10|3716.71|3708.01|3718.03|3709.33|3718.03|3709.33|3716.69|3707.99|28
1640972120000|2021-12-31 17:35:20|3718.05|3709.35|3718.56|3709.86|3718.56|3709.86|3717.89|3709.19|35
1640972130000|2021-12-31 17:35:30|3718.78|3710.08|3720.97|3712.27|3721.07|3712.37|3718.63|3709.93|34
1640972140000|2021-12-31 17:35:40|3720.98|3712.28|3723.36|3714.66|3724.46|3715.76|3720.75|3712.05|38
1640972150000|2021-12-31 17:35:50|3722.81|3714.11|3724.56|3715.86|3724.56|3715.86|3722.33|3713.63|40
1640972160000|2021-12-31 17:36:00|3724.59|3715.89|3723.32|3714.62|3724.91|3716.21|3723.32|3714.62|38
1640972170000|2021-12-31 17:36:10|3723.27|3714.57|3724.58|3715.88|3724.77|3716.07|3723.27|3714.57|37
1640972180000|2021-12-31 17:36:20|3724.47|3715.77|3722.62|3713.92|3724.47|3715.77|3722.22|3713.52|36
1640972190000|2021-12-31 17:36:30|3722.49|3713.79|3722.31|3713.61|3722.67|3713.97|3721.21|3712.51|35
1640972200000|2021-12-31 17:36:40|3722.28|3713.58|3723.72|3715.02|3723.8|3715.1|3722.28|3713.58|35
1640972210000|2021-12-31 17:36:50|3723.68|3714.98|3723.69|3714.99|3723.69|3714.99|3723.49|3714.79|30
1640972220000|2021-12-31 17:37:00|3723.63|3714.93|3724.77|3716.07|3724.78|3716.08|3723.61|3714.91|23
1640972230000|2021-12-31 17:37:10|3724.73|3716.03|3723.58|3714.88|3724.73|3716.03|3723.58|3714.88|35
1640972240000|2021-12-31 17:37:20|3723.1|3714.4|3723.99|3715.29|3724.58|3715.88|3722.97|3714.27|38
1640972250000|2021-12-31 17:37:30|3723.67|3714.97|3722.8|3714.1|3724.07|3715.37|3722.63|3713.93|38
1640972260000|2021-12-31 17:37:40|3722.78|3714.08|3721.18|3712.48|3722.82|3714.12|3721.18|3712.48|36
1640972270000|2021-12-31 17:37:50|3721.2|3712.5|3723.63|3714.93|3723.71|3715.01|3721.11|3712.41|37
1640972280000|2021-12-31 17:38:00|3723.75|3715.05|3724.47|3715.77|3724.47|3715.77|3723.3|3714.6|36
1640972290000|2021-12-31 17:38:10|3724.42|3715.72|3724.49|3715.79|3724.57|3715.87|3724.18|3715.48|32
1640972300000|2021-12-31 17:38:20|3724.48|3715.78|3726.26|3717.56|3726.26|3717.56|3724.48|3715.78|35
1640972310000|2021-12-31 17:38:30|3726.36|3717.66|3726.23|3717.53|3726.43|3717.73|3725.81|3717.11|37
1640972320000|2021-12-31 17:38:40|3726.18|3717.48|3726.38|3717.68|3726.38|3717.68|3725.66|3716.96|37
1640972330000|2021-12-31 17:38:50|3726.35|3717.65|3726.62|3717.92|3726.62|3717.92|3726.08|3717.38|34
1640972340000|2021-12-31 17:39:00|3726.67|3717.97|3726.77|3718.07|3727.12|3718.42|3726.26|3717.56|28
1640972350000|2021-12-31 17:39:10|3726.44|3717.74|3727.03|3718.33|3727.41|3718.71|3726.43|3717.73|29
1640972360000|2021-12-31 17:39:20|3727.17|3718.47|3727.84|3719.14|3727.95|3719.25|3727.17|3718.47|34
1640972370000|2021-12-31 17:39:30|3727.64|3718.94|3727.49|3718.79|3727.75|3719.05|3727.36|3718.66|26
1640972380000|2021-12-31 17:39:40|3727.52|3718.82|3727.95|3719.25|3728.35|3719.65|3727.03|3718.33|33
1640972390000|2021-12-31 17:39:50|3728.07|3719.37|3728.92|3720.22|3728.95|3720.25|3728.02|3719.32|36
1640972400000|2021-12-31 17:40:00|3729|3720.3|3728.93|3720.23|3729.43|3720.73|3728.89|3720.19|32
1640972410000|2021-12-31 17:40:10|3729.01|3720.31|3728.81|3720.11|3729.01|3720.31|3728.46|3719.76|37
1640972420000|2021-12-31 17:40:20|3728.76|3720.06|3727.71|3719.01|3728.76|3720.06|3727.54|3718.84|37
1640972430000|2021-12-31 17:40:30|3727.63|3718.93|3726.99|3718.29|3727.74|3719.04|3726.37|3717.67|35
1640972440000|2021-12-31 17:40:40|3726.84|3718.14|3727.08|3718.38|3727.16|3718.46|3726.77|3718.07|33
1640972450000|2021-12-31 17:40:50|3727.15|3718.45|3728.11|3719.41|3728.21|3719.51|3727.07|3718.37|34
1640972460000|2021-12-31 17:41:00|3727.97|3719.27|3727.17|3718.47|3728.14|3719.44|3726.89|3718.19|32
1640972470000|2021-12-31 17:41:10|3727.12|3718.42|3726.36|3717.66|3727.13|3718.43|3726.12|3717.42|39
1640972480000|2021-12-31 17:41:20|3726.37|3717.67|3721.94|3713.24|3726.52|3717.82|3721.78|3713.08|37
1640972490000|2021-12-31 17:41:30|3721.89|3713.19|3721.39|3712.69|3721.93|3713.23|3721|3712.3|36
1640972500000|2021-12-31 17:41:40|3721.47|3712.77|3721.91|3713.21|3722.37|3713.67|3721.35|3712.65|31
1640972510000|2021-12-31 17:41:50|3721.92|3713.22|3722.23|3713.53|3722.23|3713.53|3721.86|3713.16|36
1640972520000|2021-12-31 17:42:00|3722.14|3713.44|3722.52|3713.82|3722.63|3713.93|3722.14|3713.44|29
1640972530000|2021-12-31 17:42:10|3722.54|3713.84|3722.21|3713.51|3722.55|3713.85|3722.12|3713.42|34
1640972540000|2021-12-31 17:42:20|3722.34|3713.64|3721.95|3713.25|3722.36|3713.66|3721.64|3712.94|38
1640972550000|2021-12-31 17:42:30|3721.97|3713.27|3722.19|3713.49|3722.28|3713.58|3721.84|3713.14|26
1640972560000|2021-12-31 17:42:40|3722.14|3713.44|3724.35|3715.65|3724.9|3716.2|3722.14|3713.44|37
1640972570000|2021-12-31 17:42:50|3724.38|3715.68|3722.32|3713.62|3724.4|3715.7|3722.12|3713.42|36
1640972580000|2021-12-31 17:43:00|3722.36|3713.66|3723.54|3714.84|3723.56|3714.86|3722.36|3713.66|37
1640972590000|2021-12-31 17:43:10|3723.53|3714.83|3723.08|3714.38|3723.57|3714.87|3722.6|3713.9|26
1640972600000|2021-12-31 17:43:20|3723.05|3714.35|3723.1|3714.4|3723.53|3714.83|3723.05|3714.35|28
1640972610000|2021-12-31 17:43:30|3723.13|3714.43|3724.32|3715.62|3724.44|3715.74|3723.1|3714.4|33
1640972620000|2021-12-31 17:43:40|3724.34|3715.64|3724.52|3715.82|3724.59|3715.89|3724.27|3715.57|30
1640972630000|2021-12-31 17:43:50|3724.51|3715.81|3723.82|3715.12|3724.51|3715.81|3723.08|3714.38|36
1640972640000|2021-12-31 17:44:00|3723.81|3715.11|3725.73|3717.03|3726.01|3717.31|3723.78|3715.08|32
1640972650000|2021-12-31 17:44:10|3726.01|3717.31|3725.86|3717.16|3726.67|3717.97|3725.58|3716.88|35
1640972660000|2021-12-31 17:44:20|3725.83|3717.13|3726.13|3717.43|3726.26|3717.56|3725.72|3717.02|35
1640972670000|2021-12-31 17:44:30|3726.15|3717.45|3725.5|3716.8|3726.15|3717.45|3725.11|3716.41|31
1640972680000|2021-12-31 17:44:40|3725.54|3716.84|3728.03|3719.33|3728.05|3719.35|3725.54|3716.84|33
1640972690000|2021-12-31 17:44:50|3728.52|3719.82|3728.94|3720.24|3729.03|3720.33|3728.52|3719.82|34
1640972700000|2021-12-31 17:45:00|3728.79|3720.09|3729.09|3720.39|3729.09|3720.39|3728.72|3720.02|37
1640972710000|2021-12-31 17:45:10|3729.11|3720.41|3729.46|3720.76|3729.49|3720.79|3729.11|3720.41|33
1640972720000|2021-12-31 17:45:20|3729.44|3720.74|3729.53|3720.83|3729.53|3720.83|3729.25|3720.55|33
1640972730000|2021-12-31 17:45:30|3729.51|3720.81|3728|3719.3|3729.53|3720.83|3727.97|3719.27|28
1640972740000|2021-12-31 17:45:40|3728.08|3719.38|3727.52|3718.82|3728.18|3719.48|3727.41|3718.71|26
1640972750000|2021-12-31 17:45:50|3727.46|3718.76|3726.72|3718.02|3727.47|3718.77|3726.66|3717.96|24
1640972760000|2021-12-31 17:46:00|3726.71|3718.01|3726.54|3717.84|3726.94|3718.24|3726.53|3717.83|17
1640972770000|2021-12-31 17:46:10|3726.58|3717.88|3725.58|3716.88|3726.58|3717.88|3725.57|3716.87|25
1640972780000|2021-12-31 17:46:20|3725.57|3716.87|3724.69|3715.99|3725.57|3716.87|3724.69|3715.99|15
1640972790000|2021-12-31 17:46:30|3724.74|3716.04|3723.98|3715.28|3724.89|3716.19|3723.98|3715.28|32
1640972800000|2021-12-31 17:46:40|3724.18|3715.48|3723.59|3714.89|3724.52|3715.82|3723.52|3714.82|33
1640972810000|2021-12-31 17:46:50|3723.58|3714.88|3723.36|3714.66|3723.6|3714.9|3723.15|3714.45|31
1640972820000|2021-12-31 17:47:00|3723.29|3714.59|3723.35|3714.65|3723.35|3714.65|3723.05|3714.35|33
1640972830000|2021-12-31 17:47:10|3723.2|3714.5|3720.71|3712.01|3723.26|3714.56|3720.71|3712.01|27
1640972840000|2021-12-31 17:47:20|3720.51|3711.81|3719.83|3711.13|3720.51|3711.81|3719.4|3710.7|35
1640972850000|2021-12-31 17:47:30|3719.82|3711.12|3721.53|3712.83|3721.56|3712.86|3719.77|3711.07|34
1640972860000|2021-12-31 17:47:40|3721.45|3712.75|3721.42|3712.72|3721.9|3713.2|3721.27|3712.57|38
1640972870000|2021-12-31 17:47:50|3721.57|3712.87|3721.29|3712.59|3721.57|3712.87|3721.25|3712.55|26
1640972880000|2021-12-31 17:48:00|3721.3|3712.6|3720.97|3712.27|3721.3|3712.6|3720.73|3712.03|19
1640972890000|2021-12-31 17:48:10|3721.2|3712.5|3721|3712.3|3721.32|3712.62|3720.94|3712.24|9
1640972900000|2021-12-31 17:48:20|3721.17|3712.47|3720.37|3711.67|3721.17|3712.47|3720.37|3711.67|6
1640972910000|2021-12-31 17:48:30|3720.4|3711.7|3720.06|3711.36|3720.43|3711.73|3719.83|3711.13|12
1640972920000|2021-12-31 17:48:40|3720.18|3711.48|3722.13|3713.43|3722.14|3713.44|3719.95|3711.25|28
1640972930000|2021-12-31 17:48:50|3722.18|3713.48|3723.13|3714.43|3723.13|3714.43|3721.84|3713.14|38
1640972940000|2021-12-31 17:49:00|3723.17|3714.47|3723.11|3714.41|3723.23|3714.53|3722.92|3714.22|38
1640972950000|2021-12-31 17:49:10|3723.09|3714.39|3721.59|3712.89|3723.18|3714.48|3721.42|3712.72|34
1640972960000|2021-12-31 17:49:20|3721.82|3713.12|3720.78|3712.08|3721.96|3713.26|3720.64|3711.94|30
1640972970000|2021-12-31 17:49:30|3720.68|3711.98|3720.6|3711.9|3720.78|3712.08|3720.28|3711.58|27
1640972980000|2021-12-31 17:49:40|3720.56|3711.86|3724.12|3715.42|3724.18|3715.48|3720.53|3711.83|26
1640972990000|2021-12-31 17:49:50|3724.26|3715.56|3725.06|3716.36|3726.19|3717.49|3724.23|3715.53|37
1640973000000|2021-12-31 17:50:00|3725.04|3716.34|3724.38|3715.68|3725.04|3716.34|3724.16|3715.46|34
1640973010000|2021-12-31 17:50:10|3724.45|3715.75|3726.77|3718.07|3727.34|3718.64|3724.39|3715.69|36
1640973020000|2021-12-31 17:50:20|3726.74|3718.04|3727.83|3719.13|3727.97|3719.27|3726.71|3718.01|34
1640973030000|2021-12-31 17:50:30|3727.94|3719.24|3727.98|3719.28|3728.05|3719.35|3726.97|3718.27|33
1640973040000|2021-12-31 17:50:40|3727.74|3719.04|3727.71|3719.01|3728.08|3719.38|3727.09|3718.39|37
1640973050000|2021-12-31 17:50:50|3727.78|3719.08|3728.07|3719.37|3728.09|3719.39|3727.68|3718.98|36
1640973060000|2021-12-31 17:51:00|3727.95|3719.25|3727.94|3719.24|3728.37|3719.67|3727.94|3719.24|32
1640973070000|2021-12-31 17:51:10|3728.1|3719.4|3727.57|3718.87|3728.4|3719.7|3727.56|3718.86|34
1640973080000|2021-12-31 17:51:20|3727.54|3718.84|3725.86|3717.16|3727.54|3718.84|3725.86|3717.16|15
1640973090000|2021-12-31 17:51:30|3725.8|3717.1|3724.69|3715.99|3725.8|3717.1|3724.49|3715.79|22
1640973100000|2021-12-31 17:51:40|3724.7|3716|3725.61|3716.91|3726.31|3717.61|3724.61|3715.91|28
1640973110000|2021-12-31 17:51:50|3725.83|3717.13|3725.86|3717.16|3726.2|3717.5|3725.72|3717.02|36
1640973120000|2021-12-31 17:52:00|3725.91|3717.21|3725.14|3716.44|3726.1|3717.4|3724.4|3715.7|39
1640973130000|2021-12-31 17:52:10|3724.47|3715.77|3724.83|3716.13|3725.29|3716.59|3724.36|3715.66|30
1640973140000|2021-12-31 17:52:20|3724.93|3716.23|3727.44|3718.74|3727.54|3718.84|3724.93|3716.23|39
1640973150000|2021-12-31 17:52:30|3727.11|3718.41|3726.19|3717.49|3727.52|3718.82|3725.75|3717.05|35
1640973160000|2021-12-31 17:52:40|3725.86|3717.16|3725.34|3716.64|3726.26|3717.56|3725.26|3716.56|32
1640973170000|2021-12-31 17:52:50|3725.37|3716.67|3724.07|3715.37|3725.37|3716.67|3723.8|3715.1|27
1640973180000|2021-12-31 17:53:00|3723.92|3715.22|3724.59|3715.89|3724.59|3715.89|3723.92|3715.22|17
1640973190000|2021-12-31 17:53:10|3724.66|3715.96|3725.02|3716.32|3725.02|3716.32|3724.56|3715.86|34
1640973200000|2021-12-31 17:53:20|3725.01|3716.31|3724.16|3715.46|3725.07|3716.37|3724.16|3715.46|22
1640973210000|2021-12-31 17:53:30|3724.19|3715.49|3725.34|3716.64|3725.79|3717.09|3724.14|3715.44|29
1640973220000|2021-12-31 17:53:40|3725.31|3716.61|3725.4|3716.7|3725.43|3716.73|3725.31|3716.61|18
1640973230000|2021-12-31 17:53:50|3725.41|3716.71|3725.38|3716.68|3725.73|3717.03|3725.04|3716.34|29
1640973240000|2021-12-31 17:54:00|3725.46|3716.76|3720.96|3712.26|3725.52|3716.82|3720.87|3712.17|38
1640973250000|2021-12-31 17:54:10|3721.01|3712.31|3721.45|3712.75|3721.74|3713.04|3720.62|3711.92|36
1640973260000|2021-12-31 17:54:20|3721.42|3712.72|3721.31|3712.61|3721.63|3712.93|3720.68|3711.98|26
1640973270000|2021-12-31 17:54:30|3721.63|3712.93|3721.37|3712.67|3721.67|3712.97|3720.99|3712.29|30
1640973280000|2021-12-31 17:54:40|3721.38|3712.68|3719.5|3710.8|3721.6|3712.9|3719.5|3710.8|32
1640973290000|2021-12-31 17:54:50|3719.49|3710.79|3720.16|3711.46|3720.16|3711.46|3718.44|3709.74|32
1640973300000|2021-12-31 17:55:00|3719.8|3711.1|3718.65|3709.95|3720.16|3711.46|3718.36|3709.66|31
1640973310000|2021-12-31 17:55:10|3718.56|3709.86|3719.94|3711.24|3719.94|3711.24|3718.55|3709.85|36
1640973320000|2021-12-31 17:55:20|3719.95|3711.25|3721.82|3713.12|3722.03|3713.33|3719.66|3710.96|28
1640973330000|2021-12-31 17:55:30|3721.89|3713.19|3722.12|3713.42|3722.96|3714.26|3721.72|3713.02|31
1640973340000|2021-12-31 17:55:40|3722.42|3713.72|3722.57|3713.87|3722.73|3714.03|3722.35|3713.65|22
1640973350000|2021-12-31 17:55:50|3722.58|3713.88|3722.91|3714.21|3723.15|3714.45|3722.43|3713.73|29
1640973360000|2021-12-31 17:56:00|3723|3714.3|3721.65|3712.95|3723.08|3714.38|3721.36|3712.66|29
1640973370000|2021-12-31 17:56:10|3721.71|3713.01|3722.48|3713.78|3722.89|3714.19|3721.66|3712.96|26
1640973380000|2021-12-31 17:56:20|3722.35|3713.65|3721.72|3713.02|3722.49|3713.79|3720.5|3711.8|28
1640973390000|2021-12-31 17:56:30|3721.74|3713.04|3721.25|3712.55|3722.26|3713.56|3720.76|3712.06|37
1640973400000|2021-12-31 17:56:40|3721.3|3712.6|3721.53|3712.83|3721.53|3712.83|3720.87|3712.17|32
1640973410000|2021-12-31 17:56:50|3721.54|3712.84|3721.1|3712.4|3721.63|3712.93|3721.09|3712.39|28
1640973420000|2021-12-31 17:57:00|3721.33|3712.63|3721.22|3712.52|3721.69|3712.99|3721.08|3712.38|30
1640973430000|2021-12-31 17:57:10|3721.19|3712.49|3721.16|3712.46|3721.46|3712.76|3721.02|3712.32|31
1640973440000|2021-12-31 17:57:20|3721.24|3712.54|3722.43|3713.73|3722.43|3713.73|3721.24|3712.54|28
1640973450000|2021-12-31 17:57:30|3722.54|3713.84|3722.52|3713.82|3723.16|3714.46|3722.32|3713.62|32
1640973460000|2021-12-31 17:57:40|3722.69|3713.99|3722.43|3713.73|3723.13|3714.43|3722.35|3713.65|29
1640973470000|2021-12-31 17:57:50|3722.54|3713.84|3723.67|3714.97|3723.67|3714.97|3722.43|3713.73|17
1640973480000|2021-12-31 17:58:00|3723.48|3714.78|3723.77|3715.07|3724.15|3715.45|3723.48|3714.78|12
1640973490000|2021-12-31 17:58:10|3723.78|3715.08|3724.55|3715.85|3724.55|3715.85|3723.78|3715.08|24
1640973500000|2021-12-31 17:58:20|3724.63|3715.93|3725.12|3716.42|3725.9|3717.2|3724.3|3715.6|34
1640973510000|2021-12-31 17:58:30|3724.77|3716.07|3724.52|3715.82|3725.19|3716.49|3724.47|3715.77|30
1640973520000|2021-12-31 17:58:40|3724.56|3715.86|3724.42|3715.72|3725.61|3716.91|3724.11|3715.41|27
1640973530000|2021-12-31 17:58:50|3723.57|3714.87|3725.16|3716.46|3725.54|3716.84|3723.55|3714.85|28
1640973540000|2021-12-31 17:59:00|3724.88|3716.18|3725.26|3716.56|3725.85|3717.15|3724.66|3715.96|26
1640973550000|2021-12-31 17:59:10|3725.27|3716.57|3725.68|3716.98|3726.34|3717.64|3725.07|3716.37|20
1640973560000|2021-12-31 17:59:20|3725.66|3716.96|3725.95|3717.25|3726.07|3717.37|3725.64|3716.94|26
1640973570000|2021-12-31 17:59:30|3725.93|3717.23|3725.91|3717.21|3726.23|3717.53|3725.84|3717.14|20
1640973580000|2021-12-31 17:59:40|3726.03|3717.33|3726.5|3717.8|3726.96|3718.26|3725.79|3717.09|23
1640973590000|2021-12-31 17:59:50|3726.47|3717.77|3726.55|3717.85|3727.14|3718.44|3726.4|3717.7|24
1640973600000|2021-12-31 18:00:00|3726.38|3717.68|3724.02|3715.32|3726.38|3717.68|3724.02|3715.32|25
1640973610000|2021-12-31 18:00:10|3723.67|3714.97|3725.74|3717.04|3725.76|3717.06|3722.84|3714.14|35
1640973620000|2021-12-31 18:00:20|3725.75|3717.05|3726.76|3718.06|3726.76|3718.06|3725.74|3717.04|34
1640973630000|2021-12-31 18:00:30|3726.45|3717.75|3726.37|3717.67|3726.77|3718.07|3725.88|3717.18|17
1640973640000|2021-12-31 18:00:40|3726.13|3717.43|3725.57|3716.87|3726.17|3717.47|3725.57|3716.87|14
1640973650000|2021-12-31 18:00:50|3725.81|3717.11|3724.83|3716.13|3725.88|3717.18|3724.83|3716.13|22
1640973660000|2021-12-31 18:01:00|3724.8|3716.1|3725.3|3716.6|3725.35|3716.65|3724.49|3715.79|34
1640973670000|2021-12-31 18:01:10|3725.31|3716.61|3725.98|3717.28|3726.12|3717.42|3725.31|3716.61|22
1640973680000|2021-12-31 18:01:20|3725.99|3717.29|3726.68|3717.98|3726.71|3718.01|3725.99|3717.29|14
1640973690000|2021-12-31 18:01:30|3726.61|3717.91|3727.01|3718.31|3727.08|3718.38|3726.51|3717.81|26
1640973700000|2021-12-31 18:01:40|3727.2|3718.5|3727.25|3718.55|3727.71|3719.01|3727.13|3718.43|26
1640973710000|2021-12-31 18:01:50|3727.28|3718.58|3727.4|3718.7|3727.52|3718.82|3727.28|3718.58|13
1640973720000|2021-12-31 18:02:00|3727.52|3718.82|3727.62|3718.92|3727.67|3718.97|3727.37|3718.67|20
1640973730000|2021-12-31 18:02:10|3727.63|3718.93|3727.2|3718.5|3727.73|3719.03|3727.2|3718.5|15
1640973740000|2021-12-31 18:02:20|3726.81|3718.11|3726.86|3718.16|3727.18|3718.48|3726.65|3717.95|19
1640973750000|2021-12-31 18:02:30|3726.91|3718.21|3725.32|3716.62|3726.92|3718.22|3725.21|3716.51|36
1640973760000|2021-12-31 18:02:40|3725.31|3716.61|3725.25|3716.55|3725.59|3716.89|3725.08|3716.38|29
1640973770000|2021-12-31 18:02:50|3725.37|3716.67|3725.79|3717.09|3726.35|3717.65|3725.25|3716.55|29
1640973780000|2021-12-31 18:03:00|3725.68|3716.98|3726.35|3717.65|3726.67|3717.97|3725.65|3716.95|31
1640973790000|2021-12-31 18:03:10|3726.41|3717.71|3726.26|3717.56|3726.49|3717.79|3726.26|3717.56|34
1640973800000|2021-12-31 18:03:20|3726.25|3717.55|3726.56|3717.86|3726.72|3718.02|3726.23|3717.53|27
1640973810000|2021-12-31 18:03:30|3726.43|3717.73|3726.59|3717.89|3726.59|3717.89|3725.93|3717.23|36
1640973820000|2021-12-31 18:03:40|3726.56|3717.86|3727.81|3719.11|3727.93|3719.23|3726.36|3717.66|35
1640973830000|2021-12-31 18:03:50|3728.1|3719.4|3727.91|3719.21|3728.15|3719.45|3727.66|3718.96|32
1640973840000|2021-12-31 18:04:00|3727.89|3719.19|3727.27|3718.57|3727.89|3719.19|3727.24|3718.54|14
1640973850000|2021-12-31 18:04:10|3727.26|3718.56|3725.79|3717.09|3727.27|3718.57|3725.79|3717.09|7
1640973860000|2021-12-31 18:04:20|3725.8|3717.1|3727|3718.3|3727.23|3718.53|3725.66|3716.96|18
1640973870000|2021-12-31 18:04:30|3727.01|3718.31|3727.26|3718.56|3727.36|3718.66|3726.96|3718.26|18
1640973880000|2021-12-31 18:04:40|3727.1|3718.4|3726.32|3717.62|3727.25|3718.55|3726.32|3717.62|19
1640973890000|2021-12-31 18:04:50|3726.33|3717.63|3727.27|3718.57|3727.37|3718.67|3726.23|3717.53|31
1640973900000|2021-12-31 18:05:00|3727.34|3718.64|3726.99|3718.29|3727.82|3719.12|3726.92|3718.22|29
1640973910000|2021-12-31 18:05:10|3727.16|3718.46|3727.17|3718.47|3727.7|3719|3726.99|3718.29|24
1640973920000|2021-12-31 18:05:20|3727.08|3718.38|3727.24|3718.54|3727.74|3719.04|3727.08|3718.38|20
1640973930000|2021-12-31 18:05:30|3727.09|3718.39|3727.17|3718.47|3727.57|3718.87|3727.07|3718.37|28
1640973940000|2021-12-31 18:05:40|3727.22|3718.52|3727.28|3718.58|3727.7|3719|3727.07|3718.37|25
1640973950000|2021-12-31 18:05:50|3727.41|3718.71|3727.44|3718.74|3727.55|3718.85|3727.19|3718.49|29
1640973960000|2021-12-31 18:06:00|3727.43|3718.73|3725.78|3717.08|3727.51|3718.81|3725.69|3716.99|24
1640973970000|2021-12-31 18:06:10|3725.82|3717.12|3727.08|3718.38|3727.25|3718.55|3725.82|3717.12|22
1640973980000|2021-12-31 18:06:20|3727.14|3718.44|3726.78|3718.08|3727.22|3718.52|3726.75|3718.05|27
1640973990000|2021-12-31 18:06:30|3726.44|3717.74|3726|3717.3|3726.44|3717.74|3725.99|3717.29|17
1640974000000|2021-12-31 18:06:40|3725.98|3717.28|3726.24|3717.54|3726.34|3717.64|3725.89|3717.19|14
1640974010000|2021-12-31 18:06:50|3726.03|3717.33|3725.48|3716.78|3726.13|3717.43|3725.48|3716.78|16
1640974020000|2021-12-31 18:07:00|3725.5|3716.8|3724.77|3716.07|3725.5|3716.8|3724.77|3716.07|11
1640974030000|2021-12-31 18:07:10|3724.83|3716.13|3725.3|3716.6|3725.3|3716.6|3724.83|3716.13|10
1640974040000|2021-12-31 18:07:20|3725.33|3716.63|3725.39|3716.69|3725.91|3717.21|3725.1|3716.4|23
1640974050000|2021-12-31 18:07:30|3725.35|3716.65|3724.91|3716.21|3725.39|3716.69|3724.91|3716.21|16
1640974060000|2021-12-31 18:07:40|3724.77|3716.07|3724.51|3715.81|3724.86|3716.16|3724.38|3715.68|19
1640974070000|2021-12-31 18:07:50|3724.41|3715.71|3722.79|3714.09|3724.57|3715.87|3722.79|3714.09|26
1640974080000|2021-12-31 18:08:00|3722.77|3714.07|3721.65|3712.95|3722.91|3714.21|3721.45|3712.75|27
1640974090000|2021-12-31 18:08:10|3721.61|3712.91|3723.11|3714.41|3723.11|3714.41|3721.04|3712.34|32
1640974100000|2021-12-31 18:08:20|3722.81|3714.11|3724.07|3715.37|3725.06|3716.36|3722.65|3713.95|32
1640974110000|2021-12-31 18:08:30|3724.21|3715.51|3724.59|3715.89|3724.62|3715.92|3724.07|3715.37|27
1640974120000|2021-12-31 18:08:40|3724.56|3715.86|3724.34|3715.64|3724.97|3716.27|3724.29|3715.59|24
1640974130000|2021-12-31 18:08:50|3724.18|3715.48|3722.8|3714.1|3724.4|3715.7|3722.8|3714.1|32
1640974140000|2021-12-31 18:09:00|3722.61|3713.91|3722.91|3714.21|3722.91|3714.21|3722.37|3713.67|28
1640974150000|2021-12-31 18:09:10|3723.17|3714.47|3722.98|3714.28|3723.68|3714.98|3722.51|3713.81|33
1640974160000|2021-12-31 18:09:20|3722.99|3714.29|3723.08|3714.38|3723.1|3714.4|3722.48|3713.78|30
1640974170000|2021-12-31 18:09:30|3723.07|3714.37|3723.11|3714.41|3723.16|3714.46|3722.97|3714.27|13
1640974180000|2021-12-31 18:09:40|3723.04|3714.34|3722.89|3714.19|3723.04|3714.34|3722.79|3714.09|22
1640974190000|2021-12-31 18:09:50|3722.92|3714.22|3724.32|3715.62|3724.32|3715.62|3722.87|3714.17|28
1640974200000|2021-12-31 18:10:00|3724.36|3715.66|3724.87|3716.17|3724.97|3716.27|3724.23|3715.53|33
1640974210000|2021-12-31 18:10:10|3724.79|3716.09|3725.28|3716.58|3725.44|3716.74|3724.5|3715.8|29
1640974220000|2021-12-31 18:10:20|3725.23|3716.53|3726.58|3717.88|3726.87|3718.17|3725.23|3716.53|31
1640974230000|2021-12-31 18:10:30|3726.42|3717.72|3726.25|3717.55|3726.79|3718.09|3726.04|3717.34|32
1640974240000|2021-12-31 18:10:40|3726.37|3717.67|3725.74|3717.04|3726.78|3718.08|3725.74|3717.04|31
1640974250000|2021-12-31 18:10:50|3725.83|3717.13|3724.75|3716.05|3725.83|3717.13|3724.5|3715.8|38
1640974260000|2021-12-31 18:11:00|3724.89|3716.19|3723.68|3714.98|3724.89|3716.19|3722.53|3713.83|35
1640974270000|2021-12-31 18:11:10|3723.36|3714.66|3724.25|3715.55|3724.79|3716.09|3723.36|3714.66|34
1640974280000|2021-12-31 18:11:20|3724.19|3715.49|3724.49|3715.79|3725.47|3716.77|3724.19|3715.49|32
1640974290000|2021-12-31 18:11:30|3725.08|3716.38|3723.56|3714.86|3725.21|3716.51|3723.11|3714.41|33
1640974300000|2021-12-31 18:11:40|3724|3715.3|3723|3714.3|3724|3715.3|3722.81|3714.11|34
1640974310000|2021-12-31 18:11:50|3722.89|3714.19|3722.92|3714.22|3723.09|3714.39|3722.77|3714.07|26
1640974320000|2021-12-31 18:12:00|3722.88|3714.18|3724.08|3715.38|3724.08|3715.38|3722.87|3714.17|21
1640974330000|2021-12-31 18:12:10|3723.03|3714.33|3723.16|3714.46|3724.1|3715.4|3723.03|3714.33|30
1640974340000|2021-12-31 18:12:20|3723.18|3714.48|3723.35|3714.65|3723.4|3714.7|3723.15|3714.45|11
1640974350000|2021-12-31 18:12:30|3723.7|3715|3723.34|3714.64|3724.14|3715.44|3723.33|3714.63|28
1640974360000|2021-12-31 18:12:40|3723.35|3714.65|3723.89|3715.19|3723.89|3715.19|3723.34|3714.64|14
1640974370000|2021-12-31 18:12:50|3723.79|3715.09|3723.82|3715.12|3723.98|3715.28|3723.61|3714.91|18
1640974380000|2021-12-31 18:13:00|3723.95|3715.25|3722.89|3714.19|3723.99|3715.29|3722.86|3714.16|29
1640974390000|2021-12-31 18:13:10|3722.9|3714.2|3722.23|3713.53|3723|3714.3|3721.69|3712.99|32
1640974400000|2021-12-31 18:13:20|3722.44|3713.74|3722.27|3713.57|3722.8|3714.1|3721.91|3713.21|29
1640974410000|2021-12-31 18:13:30|3722.14|3713.44|3721.92|3713.22|3722.43|3713.73|3721.6|3712.9|28
1640974420000|2021-12-31 18:13:40|3721.99|3713.29|3721.7|3713|3722.36|3713.66|3721.57|3712.87|31
1640974430000|2021-12-31 18:13:50|3721.67|3712.97|3721.52|3712.82|3722.12|3713.42|3721.47|3712.77|31
1640974440000|2021-12-31 18:14:00|3721.53|3712.83|3720.78|3712.08|3721.53|3712.83|3720.08|3711.38|29
1640974450000|2021-12-31 18:14:10|3720.56|3711.86|3720.81|3712.11|3720.93|3712.23|3720.45|3711.75|22
1640974460000|2021-12-31 18:14:20|3720.85|3712.15|3720.48|3711.78|3720.85|3712.15|3720.33|3711.63|26
1640974470000|2021-12-31 18:14:30|3720.63|3711.93|3719.39|3710.69|3720.63|3711.93|3719.3|3710.6|29
1640974480000|2021-12-31 18:14:40|3719.09|3710.39|3718.73|3710.03|3719.38|3710.68|3718.73|3710.03|21
1640974490000|2021-12-31 18:14:50|3718.51|3709.81|3717.55|3708.85|3719.02|3710.32|3717.55|3708.85|28
1640974500000|2021-12-31 18:15:00|3717.92|3709.22|3715.2|3706.5|3717.92|3709.22|3714.88|3706.18|35
1640974510000|2021-12-31 18:15:10|3715.02|3706.32|3715.91|3707.21|3716.11|3707.41|3715.02|3706.32|25
1640974520000|2021-12-31 18:15:20|3715.89|3707.19|3715.73|3707.03|3715.93|3707.23|3715.5|3706.8|18
1640974530000|2021-12-31 18:15:30|3715.75|3707.05|3715.84|3707.14|3715.84|3707.14|3715.71|3707.01|9
1640974540000|2021-12-31 18:15:40|3715.83|3707.13|3714.59|3705.89|3715.83|3707.13|3714.57|3705.87|13
1640974550000|2021-12-31 18:15:50|3714.62|3705.92|3715.99|3707.29|3716.07|3707.37|3714.43|3705.73|30
1640974560000|2021-12-31 18:16:00|3716.07|3707.37|3715.54|3706.84|3716.07|3707.37|3715.35|3706.65|35
1640974570000|2021-12-31 18:16:10|3715.7|3707|3715.52|3706.82|3715.99|3707.29|3715.46|3706.76|24
1640974580000|2021-12-31 18:16:20|3715.71|3707.01|3716.23|3707.53|3716.26|3707.56|3715.52|3706.82|28
1640974590000|2021-12-31 18:16:30|3716.13|3707.43|3719.03|3710.33|3719.03|3710.33|3716.01|3707.31|38
1640974600000|2021-12-31 18:16:40|3719.16|3710.46|3719.34|3710.64|3719.9|3711.2|3719.04|3710.34|35
1640974610000|2021-12-31 18:16:50|3719.89|3711.19|3720.59|3711.89|3720.65|3711.95|3719.33|3710.63|31
1640974620000|2021-12-31 18:17:00|3720.72|3712.02|3721.63|3712.93|3722.07|3713.37|3720.11|3711.41|37
1640974630000|2021-12-31 18:17:10|3721.78|3713.08|3721.06|3712.36|3722.1|3713.4|3721.06|3712.36|34
1640974640000|2021-12-31 18:17:20|3721.38|3712.68|3721.23|3712.53|3721.65|3712.95|3721.03|3712.33|27
1640974650000|2021-12-31 18:17:30|3721.21|3712.51|3721.75|3713.05|3721.75|3713.05|3720.74|3712.04|19
1640974660000|2021-12-31 18:17:40|3721.67|3712.97|3721.62|3712.92|3721.74|3713.04|3721.45|3712.75|5
1640974670000|2021-12-31 18:17:50|3721.74|3713.04|3721.43|3712.73|3721.74|3713.04|3721.43|3712.73|7
1640974680000|2021-12-31 18:18:00|3721.36|3712.66|3721.23|3712.53|3721.36|3712.66|3721.23|3712.53|8
1640974690000|2021-12-31 18:18:10|3721.38|3712.68|3721.6|3712.9|3721.64|3712.94|3721.38|3712.68|13
1640974700000|2021-12-31 18:18:20|3721.74|3713.04|3722.53|3713.83|3722.6|3713.9|3721.65|3712.95|32
1640974710000|2021-12-31 18:18:30|3722.54|3713.84|3722.71|3714.01|3722.86|3714.16|3722.1|3713.4|31
1640974720000|2021-12-31 18:18:40|3722.84|3714.14|3721.97|3713.27|3723.41|3714.71|3721.95|3713.25|32
1640974730000|2021-12-31 18:18:50|3722.19|3713.49|3722.46|3713.76|3722.96|3714.26|3722.07|3713.37|36
1640974740000|2021-12-31 18:19:00|3722.82|3714.12|3722.29|3713.59|3722.82|3714.12|3722.21|3713.51|34
1640974750000|2021-12-31 18:19:10|3722.6|3713.9|3722.65|3713.95|3722.77|3714.07|3722.29|3713.59|24
1640974760000|2021-12-31 18:19:20|3722.64|3713.94|3722.69|3713.99|3722.86|3714.16|3722.61|3713.91|20
1640974770000|2021-12-31 18:19:30|3722.68|3713.98|3726.62|3717.92|3726.67|3717.97|3722.68|3713.98|26
1640974780000|2021-12-31 18:19:40|3726.63|3717.93|3726.54|3717.84|3726.93|3718.23|3726.18|3717.48|29
1640974790000|2021-12-31 18:19:50|3726.43|3717.73|3725.08|3716.38|3726.43|3717.73|3724.99|3716.29|29
1640974800000|2021-12-31 18:20:00|3725.07|3716.37|3725.08|3716.38|3725.24|3716.54|3724.44|3715.74|28
1640974810000|2021-12-31 18:20:10|3725.07|3716.37|3725.72|3717.02|3726.27|3717.57|3725.07|3716.37|29
1640974820000|2021-12-31 18:20:20|3725.78|3717.08|3724.1|3715.4|3725.78|3717.08|3723.18|3714.48|36
1640974830000|2021-12-31 18:20:30|3723.64|3714.94|3723.28|3714.58|3724|3715.3|3723.28|3714.58|22
1640974840000|2021-12-31 18:20:40|3723.5|3714.8|3724.92|3716.22|3725.02|3716.32|3723.08|3714.38|28
1640974850000|2021-12-31 18:20:50|3724.94|3716.24|3725.56|3716.86|3725.56|3716.86|3724.72|3716.02|29
1640974860000|2021-12-31 18:21:00|3725.54|3716.84|3725.25|3716.55|3725.7|3717|3723.96|3715.26|37
1640974870000|2021-12-31 18:21:10|3725.17|3716.47|3725.45|3716.75|3725.56|3716.86|3725.17|3716.47|27
1640974880000|2021-12-31 18:21:20|3725.46|3716.76|3724.27|3715.57|3725.46|3716.76|3723.44|3714.74|28
1640974890000|2021-12-31 18:21:30|3723.93|3715.23|3724.37|3715.67|3725.4|3716.7|3723.93|3715.23|30
1640974900000|2021-12-31 18:21:40|3724.39|3715.69|3724.82|3716.12|3724.91|3716.21|3724.39|3715.69|21
1640974910000|2021-12-31 18:21:50|3724.8|3716.1|3725.09|3716.39|3725.09|3716.39|3724.8|3716.1|2
1640974920000|2021-12-31 18:22:00|3725.1|3716.4|3725.62|3716.92|3725.62|3716.92|3725.1|3716.4|9
1640974930000|2021-12-31 18:22:10|3725.58|3716.88|3725.71|3717.01|3725.71|3717.01|3725.29|3716.59|18
1640974940000|2021-12-31 18:22:20|3725.73|3717.03|3725.49|3716.79|3725.74|3717.04|3725.43|3716.73|9
1640974950000|2021-12-31 18:22:30|3725.5|3716.8|3725.61|3716.91|3725.85|3717.15|3725.5|3716.8|10
1640974960000|2021-12-31 18:22:40|3725.55|3716.85|3725.59|3716.89|3725.65|3716.95|3725.52|3716.82|11
1640974970000|2021-12-31 18:22:50|3725.6|3716.9|3725.66|3716.96|3725.85|3717.15|3725.56|3716.86|17
1640974980000|2021-12-31 18:23:00|3725.67|3716.97|3725.85|3717.15|3726.21|3717.51|3725.53|3716.83|33
1640974990000|2021-12-31 18:23:10|3726.04|3717.34|3726.25|3717.55|3726.47|3717.77|3725.85|3717.15|27
1640975000000|2021-12-31 18:23:20|3726.32|3717.62|3726.37|3717.67|3726.53|3717.83|3726.19|3717.49|10
1640975010000|2021-12-31 18:23:30|3726.45|3717.75|3726.14|3717.44|3726.46|3717.76|3726.14|3717.44|10
1640975020000|2021-12-31 18:23:40|3726.18|3717.48|3725.56|3716.86|3726.28|3717.58|3725.26|3716.56|23
1640975030000|2021-12-31 18:23:50|3724.84|3716.14|3724.07|3715.37|3724.96|3716.26|3724.07|3715.37|15
1640975040000|2021-12-31 18:24:00|3724.02|3715.32|3722.25|3713.55|3724.02|3715.32|3722.22|3713.52|26
1640975050000|2021-12-31 18:24:10|3722.32|3713.62|3722.06|3713.36|3722.94|3714.24|3722.06|3713.36|30
1640975060000|2021-12-31 18:24:20|3722.15|3713.45|3722.03|3713.33|3723.19|3714.49|3721.98|3713.28|20
1640975070000|2021-12-31 18:24:30|3722.2|3713.5|3723.91|3715.21|3723.91|3715.21|3722.03|3713.33|30
1640975080000|2021-12-31 18:24:40|3723.93|3715.23|3722.66|3713.96|3724.04|3715.34|3722.36|3713.66|30
1640975090000|2021-12-31 18:24:50|3723.31|3714.61|3725.5|3716.8|3726.96|3718.26|3722.91|3714.21|39
1640975100000|2021-12-31 18:25:00|3725.99|3717.29|3727.49|3718.79|3727.49|3718.79|3725.46|3716.76|34
1640975110000|2021-12-31 18:25:10|3726.78|3718.08|3727.09|3718.39|3727.11|3718.41|3726.03|3717.33|28
1640975120000|2021-12-31 18:25:20|3727.14|3718.44|3727.2|3718.5|3728.34|3719.64|3726.86|3718.16|34
1640975130000|2021-12-31 18:25:30|3726.77|3718.07|3726.74|3718.04|3728.47|3719.77|3726.39|3717.69|30
1640975140000|2021-12-31 18:25:40|3726.87|3718.17|3726.97|3718.27|3727.34|3718.64|3726.3|3717.6|31
1640975150000|2021-12-31 18:25:50|3727.02|3718.32|3726.16|3717.46|3728.21|3719.51|3725.99|3717.29|35
1640975160000|2021-12-31 18:26:00|3725.56|3716.86|3724.42|3715.72|3725.58|3716.88|3724.23|3715.53|31
1640975170000|2021-12-31 18:26:10|3724.18|3715.48|3724.3|3715.6|3725.06|3716.36|3724|3715.3|26
1640975180000|2021-12-31 18:26:20|3725.13|3716.43|3725.2|3716.5|3725.81|3717.11|3723.98|3715.28|27
1640975190000|2021-12-31 18:26:30|3725.1|3716.4|3724.34|3715.64|3725.35|3716.65|3723.98|3715.28|27
1640975200000|2021-12-31 18:26:40|3724.43|3715.73|3723.32|3714.62|3725.04|3716.34|3722.99|3714.29|31
1640975210000|2021-12-31 18:26:50|3723.55|3714.85|3723.8|3715.1|3724.32|3715.62|3722.7|3714|29
1640975220000|2021-12-31 18:27:00|3723.79|3715.09|3722.97|3714.27|3723.91|3715.21|3722.97|3714.27|28
1640975230000|2021-12-31 18:27:10|3723.24|3714.54|3723.88|3715.18|3723.88|3715.18|3723.01|3714.31|27
1640975240000|2021-12-31 18:27:20|3723.12|3714.42|3724.8|3716.1|3725.03|3716.33|3723.12|3714.42|21
1640975250000|2021-12-31 18:27:30|3724.84|3716.14|3724.78|3716.08|3725.06|3716.36|3723.93|3715.23|31
1640975260000|2021-12-31 18:27:40|3724.74|3716.04|3724.62|3715.92|3724.82|3716.12|3723.69|3714.99|29
1640975270000|2021-12-31 18:27:50|3724.39|3715.69|3723.13|3714.43|3724.68|3715.98|3723.13|3714.43|34
1640975280000|2021-12-31 18:28:00|3723.49|3714.79|3721.14|3712.44|3724.28|3715.58|3720.93|3712.23|33
1640975290000|2021-12-31 18:28:10|3721.71|3713.01|3720.84|3712.14|3722.34|3713.64|3719.88|3711.18|28
1640975300000|2021-12-31 18:28:20|3720|3711.3|3722.34|3713.64|3722.4|3713.7|3719.88|3711.18|21
1640975310000|2021-12-31 18:28:30|3722.31|3713.61|3722.45|3713.75|3722.82|3714.12|3722.02|3713.32|24
1640975320000|2021-12-31 18:28:40|3722.62|3713.92|3721.18|3712.48|3722.9|3714.2|3721.18|3712.48|29
1640975330000|2021-12-31 18:28:50|3722|3713.3|3722.15|3713.45|3722.64|3713.94|3721.42|3712.72|23
1640975340000|2021-12-31 18:29:00|3722.1|3713.4|3722.22|3713.52|3722.68|3713.98|3721.75|3713.05|26
1640975350000|2021-12-31 18:29:10|3722.23|3713.53|3724.39|3715.69|3724.4|3715.7|3722.23|3713.53|20
1640975360000|2021-12-31 18:29:20|3724.4|3715.7|3724.63|3715.93|3724.72|3716.02|3724.4|3715.7|10
1640975370000|2021-12-31 18:29:30|3724.56|3715.86|3724.56|3715.86|3724.66|3715.96|3724.56|3715.86|5
1640975380000|2021-12-31 18:29:40|3724.62|3715.92|3723.35|3714.65|3724.62|3715.92|3723.29|3714.59|18
1640975390000|2021-12-31 18:29:50|3723.3|3714.6|3722.28|3713.58|3723.31|3714.61|3722.26|3713.56|15
1640975400000|2021-12-31 18:30:00|3722.19|3713.49|3720.65|3711.95|3722.19|3713.49|3720.63|3711.93|33
1640975410000|2021-12-31 18:30:10|3720.6|3711.9|3721.85|3713.15|3721.9|3713.2|3719.97|3711.27|31
1640975420000|2021-12-31 18:30:20|3722.03|3713.33|3721.87|3713.17|3722.46|3713.76|3720.99|3712.29|34
1640975430000|2021-12-31 18:30:30|3721.93|3713.23|3721.32|3712.62|3722.31|3713.61|3721.32|3712.62|33
1640975440000|2021-12-31 18:30:40|3721.47|3712.77|3721.87|3713.17|3722.31|3713.61|3721.33|3712.63|29
1640975450000|2021-12-31 18:30:50|3721.79|3713.09|3721.56|3712.86|3722.65|3713.95|3721.48|3712.78|30
1640975460000|2021-12-31 18:31:00|3721.93|3713.23|3723.09|3714.39|3724.34|3715.64|3721.8|3713.1|29
1640975470000|2021-12-31 18:31:10|3723.69|3714.99|3722.6|3713.9|3724.47|3715.77|3722.6|3713.9|19
1640975480000|2021-12-31 18:31:20|3722.61|3713.91|3722.55|3713.85|3723.49|3714.79|3722.18|3713.48|31
1640975490000|2021-12-31 18:31:30|3722.67|3713.97|3723.02|3714.32|3723.17|3714.47|3722.39|3713.69|24
1640975500000|2021-12-31 18:31:40|3723.13|3714.43|3723.18|3714.48|3723.38|3714.68|3722.57|3713.87|34
1640975510000|2021-12-31 18:31:50|3723.22|3714.52|3723.72|3715.02|3724.31|3715.61|3723.15|3714.45|36
1640975520000|2021-12-31 18:32:00|3723.83|3715.13|3722.86|3714.16|3724.24|3715.54|3722.66|3713.96|32
1640975530000|2021-12-31 18:32:10|3722.81|3714.11|3722.02|3713.32|3723.15|3714.45|3721.7|3713|29
1640975540000|2021-12-31 18:32:20|3721.91|3713.21|3721.54|3712.84|3722.3|3713.6|3721.22|3712.52|32
1640975550000|2021-12-31 18:32:30|3721.53|3712.83|3722.57|3713.87|3722.98|3714.28|3721.53|3712.83|33
1640975560000|2021-12-31 18:32:40|3722.49|3713.79|3722.64|3713.94|3723.15|3714.45|3722.46|3713.76|23
1640975570000|2021-12-31 18:32:50|3722.63|3713.93|3723.19|3714.49|3723.19|3714.49|3722.41|3713.71|30
1640975580000|2021-12-31 18:33:00|3723.11|3714.41|3722.82|3714.12|3723.22|3714.52|3722.62|3713.92|33
1640975590000|2021-12-31 18:33:10|3722.84|3714.14|3723.21|3714.51|3723.27|3714.57|3722.84|3714.14|9
1640975600000|2021-12-31 18:33:20|3723.2|3714.5|3723.38|3714.68|3723.38|3714.68|3723.17|3714.47|13
1640975610000|2021-12-31 18:33:30|3723.48|3714.78|3724.03|3715.33|3724.05|3715.35|3723.48|3714.78|29
1640975620000|2021-12-31 18:33:40|3724|3715.3|3723.63|3714.93|3724.3|3715.6|3723.61|3714.91|19
1640975630000|2021-12-31 18:33:50|3723.67|3714.97|3724.11|3715.41|3724.25|3715.55|3723.66|3714.96|31
1640975640000|2021-12-31 18:34:00|3724.1|3715.4|3724.26|3715.56|3724.31|3715.61|3723.67|3714.97|30
1640975650000|2021-12-31 18:34:10|3724.25|3715.55|3724.38|3715.68|3724.4|3715.7|3724.04|3715.34|34
1640975660000|2021-12-31 18:34:20|3724.59|3715.89|3724.9|3716.2|3725.56|3716.86|3724.38|3715.68|22
1640975670000|2021-12-31 18:34:30|3725.08|3716.38|3723.34|3714.64|3725.39|3716.69|3723.32|3714.62|31
1640975680000|2021-12-31 18:34:40|3723.42|3714.72|3722.51|3713.81|3723.63|3714.93|3722.51|3713.81|30
1640975690000|2021-12-31 18:34:50|3722.75|3714.05|3723.1|3714.4|3723.14|3714.44|3722.58|3713.88|26
1640975700000|2021-12-31 18:35:00|3723.18|3714.48|3722.43|3713.73|3723.18|3714.48|3722.12|3713.42|28
1640975710000|2021-12-31 18:35:10|3722.51|3713.81|3724.42|3715.72|3724.54|3715.84|3722.23|3713.53|36
1640975720000|2021-12-31 18:35:20|3724.47|3715.77|3723.83|3715.13|3724.47|3715.77|3723.67|3714.97|33
1640975730000|2021-12-31 18:35:30|3723.77|3715.07|3724.13|3715.43|3724.3|3715.6|3723.74|3715.04|31
1640975740000|2021-12-31 18:35:40|3724.15|3715.45|3724.85|3716.15|3724.86|3716.16|3723.97|3715.27|32
1640975750000|2021-12-31 18:35:50|3724.84|3716.14|3724.43|3715.73|3725.59|3716.89|3724.3|3715.6|29
1640975760000|2021-12-31 18:36:00|3724.52|3715.82|3726.4|3717.7|3726.72|3718.02|3724.26|3715.56|37
1640975770000|2021-12-31 18:36:10|3726.43|3717.73|3725.74|3717.04|3726.87|3718.17|3725.73|3717.03|33
1640975780000|2021-12-31 18:36:20|3725.87|3717.17|3722.86|3714.16|3725.87|3717.17|3722.6|3713.9|34
1640975790000|2021-12-31 18:36:30|3722.84|3714.14|3722.84|3714.14|3722.95|3714.25|3722.43|3713.73|33
1640975800000|2021-12-31 18:36:40|3722.63|3713.93|3722.78|3714.08|3722.88|3714.18|3722.62|3713.92|27
1640975810000|2021-12-31 18:36:50|3722.67|3713.97|3721.28|3712.58|3722.71|3714.01|3721.28|3712.58|15
1640975820000|2021-12-31 18:37:00|3721.09|3712.39|3720.9|3712.2|3721.12|3712.42|3720.66|3711.96|16
1640975830000|2021-12-31 18:37:10|3720.89|3712.19|3719.91|3711.21|3720.89|3712.19|3719.91|3711.21|21
1640975840000|2021-12-31 18:37:20|3719.97|3711.27|3720.18|3711.48|3720.21|3711.51|3719.6|3710.9|22
1640975850000|2021-12-31 18:37:30|3720.21|3711.51|3719.9|3711.2|3720.29|3711.59|3719.6|3710.9|26
1640975860000|2021-12-31 18:37:40|3720.06|3711.36|3719.92|3711.22|3720.06|3711.36|3719.63|3710.93|18
1640975870000|2021-12-31 18:37:50|3720.44|3711.74|3721.96|3713.26|3722.69|3713.99|3720.44|3711.74|35
1640975880000|2021-12-31 18:38:00|3722.17|3713.47|3721.24|3712.54|3722.17|3713.47|3720.56|3711.86|34
1640975890000|2021-12-31 18:38:10|3721.23|3712.53|3721.53|3712.83|3721.58|3712.88|3721.16|3712.46|30
1640975900000|2021-12-31 18:38:20|3721.29|3712.59|3720.74|3712.04|3721.53|3712.83|3720.44|3711.74|35
1640975910000|2021-12-31 18:38:30|3720.75|3712.05|3720.2|3711.5|3720.75|3712.05|3719.78|3711.08|20
1640975920000|2021-12-31 18:38:40|3720.22|3711.52|3719.8|3711.1|3720.36|3711.66|3719.78|3711.08|19
1640975930000|2021-12-31 18:38:50|3719.78|3711.08|3719.43|3710.73|3719.82|3711.12|3718.81|3710.11|29
1640975940000|2021-12-31 18:39:00|3719.42|3710.72|3719.23|3710.53|3719.48|3710.78|3719.23|3710.53|10
1640975950000|2021-12-31 18:39:10|3719.22|3710.52|3716.98|3708.28|3719.29|3710.59|3716.98|3708.28|26
1640975960000|2021-12-31 18:39:20|3717|3708.3|3717.65|3708.95|3717.65|3708.95|3716.76|3708.06|19
1640975970000|2021-12-31 18:39:30|3717.6|3708.9|3714.47|3705.77|3718.03|3709.33|3714.36|3705.66|27
1640975980000|2021-12-31 18:39:40|3714.36|3705.66|3713.3|3704.6|3714.68|3705.98|3712.87|3704.17|25
1640975990000|2021-12-31 18:39:50|3713.37|3704.67|3714.8|3706.1|3714.8|3706.1|3712.8|3704.1|31
1640976000000|2021-12-31 18:40:00|3714.56|3705.86|3715.17|3706.47|3715.17|3706.47|3713.78|3705.08|31
1640976010000|2021-12-31 18:40:10|3715.19|3706.49|3717.39|3708.69|3717.43|3708.73|3714.71|3706.01|21
1640976020000|2021-12-31 18:40:20|3717.36|3708.66|3717.19|3708.49|3717.67|3708.97|3716.73|3708.03|26
1640976030000|2021-12-31 18:40:30|3717.21|3708.51|3716.84|3708.14|3717.81|3709.11|3716.84|3708.14|14
1640976040000|2021-12-31 18:40:40|3716.8|3708.1|3716.83|3708.13|3716.94|3708.24|3716.8|3708.1|8
1640976050000|2021-12-31 18:40:50|3717.1|3708.4|3710.8|3702.1|3717.87|3709.17|3710.8|3702.1|23
1640976060000|2021-12-31 18:41:00|3710.49|3701.79|3704.94|3696.24|3710.58|3701.88|3701.99|3693.29|36
1640976070000|2021-12-31 18:41:10|3705.09|3696.39|3707.14|3698.44|3708.28|3699.58|3704.78|3696.08|40
1640976080000|2021-12-31 18:41:20|3707.25|3698.55|3703.98|3695.28|3707.25|3698.55|3701.82|3693.12|40
1640976090000|2021-12-31 18:41:30|3703.65|3694.95|3703.3|3694.6|3704.25|3695.55|3701.95|3693.25|38
1640976100000|2021-12-31 18:41:40|3703.27|3694.57|3701.55|3692.85|3703.56|3694.86|3701.07|3692.37|39
1640976110000|2021-12-31 18:41:50|3701.6|3692.9|3702.91|3694.21|3702.91|3694.21|3701.27|3692.57|36
1640976120000|2021-12-31 18:42:00|3702.37|3693.67|3702.99|3694.29|3702.99|3694.29|3701.6|3692.9|35
1640976130000|2021-12-31 18:42:10|3702.58|3693.88|3702.97|3694.27|3703.14|3694.44|3702.58|3693.88|34
1640976140000|2021-12-31 18:42:20|3702.94|3694.24|3702.99|3694.29|3703.47|3694.77|3702.83|3694.13|26
1640976150000|2021-12-31 18:42:30|3702.87|3694.17|3704.23|3695.53|3704.23|3695.53|3702.87|3694.17|21
1640976160000|2021-12-31 18:42:40|3704.39|3695.69|3705.04|3696.34|3705.56|3696.86|3704.05|3695.35|36
1640976170000|2021-12-31 18:42:50|3704.91|3696.21|3705.67|3696.97|3707.36|3698.66|3704.71|3696.01|32
1640976180000|2021-12-31 18:43:00|3707.14|3698.44|3705.86|3697.16|3707.54|3698.84|3704.63|3695.93|34
1640976190000|2021-12-31 18:43:10|3706.2|3697.5|3709.72|3701.02|3709.72|3701.02|3706.2|3697.5|36
1640976200000|2021-12-31 18:43:20|3710.29|3701.59|3711.04|3702.34|3711.04|3702.34|3709.1|3700.4|39
1640976210000|2021-12-31 18:43:30|3711.2|3702.5|3714.05|3705.35|3715.27|3706.57|3711.14|3702.44|40
1640976220000|2021-12-31 18:43:40|3714.06|3705.36|3712.75|3704.05|3716.28|3707.58|3712.08|3703.38|39
1640976230000|2021-12-31 18:43:50|3712.64|3703.94|3713.03|3704.33|3713.8|3705.1|3712.55|3703.85|34
1640976240000|2021-12-31 18:44:00|3712.87|3704.17|3714.11|3705.41|3714.23|3705.53|3712.67|3703.97|35
1640976250000|2021-12-31 18:44:10|3714.14|3705.44|3711.12|3702.42|3714.56|3705.86|3709.55|3700.85|39
1640976260000|2021-12-31 18:44:20|3711.52|3702.82|3709.76|3701.06|3711.54|3702.84|3709.76|3701.06|40
1640976270000|2021-12-31 18:44:30|3709.9|3701.2|3710.13|3701.43|3711.07|3702.37|3709.9|3701.2|39
1640976280000|2021-12-31 18:44:40|3710.07|3701.37|3710.11|3701.41|3710.22|3701.52|3709.26|3700.56|38
1640976290000|2021-12-31 18:44:50|3710.15|3701.45|3710.15|3701.45|3711.06|3702.36|3709.95|3701.25|34
1640976300000|2021-12-31 18:45:00|3710.25|3701.55|3709.42|3700.72|3710.68|3701.98|3709.42|3700.72|31
1640976310000|2021-12-31 18:45:10|3709.09|3700.39|3708.35|3699.65|3709.19|3700.49|3708.22|3699.52|28
1640976320000|2021-12-31 18:45:20|3708.32|3699.62|3708.28|3699.58|3709.02|3700.32|3708.09|3699.39|25
1640976330000|2021-12-31 18:45:30|3708.25|3699.55|3709.46|3700.76|3709.46|3700.76|3708.11|3699.41|23
1640976340000|2021-12-31 18:45:40|3709.64|3700.94|3710.59|3701.89|3711.37|3702.67|3709.64|3700.94|35
1640976350000|2021-12-31 18:45:50|3710.37|3701.67|3712.05|3703.35|3712.05|3703.35|3709.34|3700.64|38
1640976360000|2021-12-31 18:46:00|3711.95|3703.25|3712.04|3703.34|3712.42|3703.72|3710.86|3702.16|37
1640976370000|2021-12-31 18:46:10|3712.58|3703.88|3714.7|3706|3714.85|3706.15|3711.53|3702.83|36
1640976380000|2021-12-31 18:46:20|3713.98|3705.28|3716.83|3708.13|3716.83|3708.13|3713.98|3705.28|38
1640976390000|2021-12-31 18:46:30|3717.39|3708.69|3716.94|3708.24|3717.39|3708.69|3715.7|3707|35
1640976400000|2021-12-31 18:46:40|3716.21|3707.51|3714.77|3706.07|3716.21|3707.51|3714.2|3705.5|34
1640976410000|2021-12-31 18:46:50|3714.79|3706.09|3713.1|3704.4|3715.29|3706.59|3713.1|3704.4|38
1640976420000|2021-12-31 18:47:00|3713.08|3704.38|3712.07|3703.37|3713.36|3704.66|3711.24|3702.54|37
1640976430000|2021-12-31 18:47:10|3712.04|3703.34|3712.25|3703.55|3712.45|3703.75|3711.49|3702.79|36
1640976440000|2021-12-31 18:47:20|3712.26|3703.56|3714.74|3706.04|3714.81|3706.11|3712|3703.3|36
1640976450000|2021-12-31 18:47:30|3714.59|3705.89|3714.46|3705.76|3715.12|3706.42|3714.02|3705.32|29
1640976460000|2021-12-31 18:47:40|3714.44|3705.74|3714.71|3706.01|3715.06|3706.36|3714.23|3705.53|34
1640976470000|2021-12-31 18:47:50|3714.5|3705.8|3715.2|3706.5|3715.25|3706.55|3714.5|3705.8|21
1640976480000|2021-12-31 18:48:00|3715.17|3706.47|3715.33|3706.63|3715.33|3706.63|3714.58|3705.88|23
1640976490000|2021-12-31 18:48:10|3715.39|3706.69|3715.26|3706.56|3715.39|3706.69|3714.98|3706.28|19
1640976500000|2021-12-31 18:48:20|3715.25|3706.55|3715.64|3706.94|3715.64|3706.94|3714.88|3706.18|19
1640976510000|2021-12-31 18:48:30|3715.65|3706.95|3715.46|3706.76|3716.87|3708.17|3715.21|3706.51|28
1640976520000|2021-12-31 18:48:40|3715.39|3706.69|3716.82|3708.12|3716.99|3708.29|3715.39|3706.69|28
1640976530000|2021-12-31 18:48:50|3716.85|3708.15|3715.61|3706.91|3716.9|3708.2|3715.47|3706.77|35
1640976540000|2021-12-31 18:49:00|3715.58|3706.88|3715.55|3706.85|3715.9|3707.2|3715.4|3706.7|36
1640976550000|2021-12-31 18:49:10|3715.39|3706.69|3715.43|3706.73|3715.65|3706.95|3715.35|3706.65|29
1640976560000|2021-12-31 18:49:20|3715.41|3706.71|3714.01|3705.31|3715.45|3706.75|3714|3705.3|34
1640976570000|2021-12-31 18:49:30|3713.87|3705.17|3712.39|3703.69|3713.97|3705.27|3712.3|3703.6|37
1640976580000|2021-12-31 18:49:40|3712.38|3703.68|3712.21|3703.51|3712.96|3704.26|3711.9|3703.2|36
1640976590000|2021-12-31 18:49:50|3712.3|3703.6|3712.12|3703.42|3712.55|3703.85|3712.01|3703.31|27
1640976600000|2021-12-31 18:50:00|3712.4|3703.7|3711.87|3703.17|3712.4|3703.7|3710.9|3702.2|31
1640976610000|2021-12-31 18:50:10|3711.85|3703.15|3713.76|3705.06|3713.77|3705.07|3711.77|3703.07|29
1640976620000|2021-12-31 18:50:20|3713.77|3705.07|3713.71|3705.01|3713.77|3705.07|3712.72|3704.02|36
1640976630000|2021-12-31 18:50:30|3713.97|3705.27|3714.23|3705.53|3714.34|3705.64|3713.31|3704.61|26
1640976640000|2021-12-31 18:50:40|3714.17|3705.47|3712.77|3704.07|3714.17|3705.47|3711.84|3703.14|28
1640976650000|2021-12-31 18:50:50|3712.72|3704.02|3712.22|3703.52|3712.74|3704.04|3712.22|3703.52|24
1640976660000|2021-12-31 18:51:00|3712.1|3703.4|3711.6|3702.9|3712.35|3703.65|3710.52|3701.82|35
1640976670000|2021-12-31 18:51:10|3711.55|3702.85|3710.61|3701.91|3711.59|3702.89|3710.31|3701.61|38
1640976680000|2021-12-31 18:51:20|3710.64|3701.94|3708.26|3699.56|3710.72|3702.02|3708.09|3699.39|35
1640976690000|2021-12-31 18:51:30|3708.34|3699.64|3707.6|3698.9|3708.8|3700.1|3707.15|3698.45|34
1640976700000|2021-12-31 18:51:40|3707.45|3698.75|3708.68|3699.98|3709.07|3700.37|3707.33|3698.63|39
1640976710000|2021-12-31 18:51:50|3708.66|3699.96|3708.11|3699.41|3709.27|3700.57|3708.11|3699.41|30
1640976720000|2021-12-31 18:52:00|3708.2|3699.5|3708.99|3700.29|3709.25|3700.55|3707.99|3699.29|30
1640976730000|2021-12-31 18:52:10|3709.04|3700.34|3707.45|3698.75|3709.23|3700.53|3707.39|3698.69|31
1640976740000|2021-12-31 18:52:20|3707.03|3698.33|3708.43|3699.73|3708.76|3700.06|3707.03|3698.33|25
1640976750000|2021-12-31 18:52:30|3707.92|3699.22|3707.27|3698.57|3708.71|3700.01|3707.27|3698.57|21
1640976760000|2021-12-31 18:52:40|3707.3|3698.6|3708.71|3700.01|3708.72|3700.02|3706.97|3698.27|36
1640976770000|2021-12-31 18:52:50|3708.8|3700.1|3709.5|3700.8|3709.92|3701.22|3708.18|3699.48|34
1640976780000|2021-12-31 18:53:00|3709.58|3700.88|3710.16|3701.46|3710.16|3701.46|3709.51|3700.81|29
1640976790000|2021-12-31 18:53:10|3710.36|3701.66|3710.36|3701.66|3711.46|3702.76|3710.32|3701.62|32
1640976800000|2021-12-31 18:53:20|3710.32|3701.62|3708.4|3699.7|3710.32|3701.62|3708.4|3699.7|15
1640976810000|2021-12-31 18:53:30|3708.79|3700.09|3707.85|3699.15|3708.82|3700.12|3707.85|3699.15|26
1640976820000|2021-12-31 18:53:40|3707.69|3698.99|3706.66|3697.96|3707.69|3698.99|3706.66|3697.96|22
1640976830000|2021-12-31 18:53:50|3706.65|3697.95|3707.08|3698.38|3707.1|3698.4|3706.63|3697.93|21
1640976840000|2021-12-31 18:54:00|3707.1|3698.4|3707.19|3698.49|3707.67|3698.97|3706.34|3697.64|34
1640976850000|2021-12-31 18:54:10|3707.18|3698.48|3706.72|3698.02|3707.75|3699.05|3706.72|3698.02|37
1640976860000|2021-12-31 18:54:20|3706.63|3697.93|3707.22|3698.52|3707.46|3698.76|3706.53|3697.83|32
1640976870000|2021-12-31 18:54:30|3706.66|3697.96|3707.73|3699.03|3707.75|3699.05|3706.64|3697.94|35
1640976880000|2021-12-31 18:54:40|3708.15|3699.45|3708.3|3699.6|3709.53|3700.83|3708.15|3699.45|38
1640976890000|2021-12-31 18:54:50|3708.48|3699.78|3708.01|3699.31|3708.48|3699.78|3706.96|3698.26|35
1640976900000|2021-12-31 18:55:00|3707.91|3699.21|3707.45|3698.75|3708.6|3699.9|3707.45|3698.75|35
1640976910000|2021-12-31 18:55:10|3707.19|3698.49|3707.12|3698.42|3707.7|3699|3706.93|3698.23|35
1640976920000|2021-12-31 18:55:20|3707.15|3698.45|3705.4|3696.7|3707.5|3698.8|3705.33|3696.63|34
1640976930000|2021-12-31 18:55:30|3705.38|3696.68|3703.12|3694.42|3705.6|3696.9|3702.76|3694.06|31
1640976940000|2021-12-31 18:55:40|3703.18|3694.48|3702.69|3693.99|3703.8|3695.1|3702.69|3693.99|31
1640976950000|2021-12-31 18:55:50|3702.72|3694.02|3703.61|3694.91|3703.8|3695.1|3702.18|3693.48|24
1640976960000|2021-12-31 18:56:00|3703.64|3694.94|3703.08|3694.38|3703.64|3694.94|3702.83|3694.13|13
1640976970000|2021-12-31 18:56:10|3703.1|3694.4|3704.11|3695.41|3704.11|3695.41|3701.86|3693.16|30
1640976980000|2021-12-31 18:56:20|3704.21|3695.51|3705.99|3697.29|3706.24|3697.54|3704.21|3695.51|38
1640976990000|2021-12-31 18:56:30|3706.52|3697.82|3707.25|3698.55|3707.78|3699.08|3706.07|3697.37|27
1640977000000|2021-12-31 18:56:40|3707.34|3698.64|3706.32|3697.62|3707.34|3698.64|3705.49|3696.79|37
1640977010000|2021-12-31 18:56:50|3706.53|3697.83|3707.73|3699.03|3708.07|3699.37|3706.53|3697.83|38
1640977020000|2021-12-31 18:57:00|3708|3699.3|3707.93|3699.23|3708.19|3699.49|3707.13|3698.43|26
1640977030000|2021-12-31 18:57:10|3707.95|3699.25|3708.11|3699.41|3708.13|3699.43|3707.69|3698.99|13
1640977040000|2021-12-31 18:57:20|3708.14|3699.44|3707.99|3699.29|3708.52|3699.82|3707.99|3699.29|23
1640977050000|2021-12-31 18:57:30|3707.63|3698.93|3705.97|3697.27|3707.75|3699.05|3705.97|3697.27|11
1640977060000|2021-12-31 18:57:40|3705.94|3697.24|3705.42|3696.72|3705.95|3697.25|3705.26|3696.56|16
1640977070000|2021-12-31 18:57:50|3704.96|3696.26|3705.02|3696.32|3705.13|3696.43|3704.75|3696.05|11
1640977080000|2021-12-31 18:58:00|3705.25|3696.55|3704.47|3695.77|3705.25|3696.55|3704.45|3695.75|16
1640977090000|2021-12-31 18:58:10|3704.54|3695.84|3704.16|3695.46|3704.69|3695.99|3703.26|3694.56|21
1640977100000|2021-12-31 18:58:20|3704|3695.3|3703.64|3694.94|3704.16|3695.46|3703.2|3694.5|10
1640977110000|2021-12-31 18:58:30|3703.77|3695.07|3703.77|3695.07|3703.77|3695.07|3702.75|3694.05|3
1640977120000|2021-12-31 18:58:40|3703.44|3694.74|3704.45|3695.75|3704.69|3695.99|3702.96|3694.26|31
1640977130000|2021-12-31 18:58:50|3704.23|3695.53|3704.39|3695.69|3704.47|3695.77|3703.59|3694.89|30
1640977140000|2021-12-31 18:59:00|3704.42|3695.72|3704.97|3696.27|3705.1|3696.4|3704.37|3695.67|22
1640977150000|2021-12-31 18:59:10|3705|3696.3|3706.02|3697.32|3706.02|3697.32|3704.93|3696.23|28
1640977160000|2021-12-31 18:59:20|3705.86|3697.16|3704.97|3696.27|3705.86|3697.16|3704.11|3695.41|24
1640977170000|2021-12-31 18:59:30|3705.13|3696.43|3709.06|3700.36|3710.11|3701.41|3705.13|3696.43|37
1640977180000|2021-12-31 18:59:40|3709.13|3700.43|3706.54|3697.84|3709.23|3700.53|3705.8|3697.1|29
1640977190000|2021-12-31 18:59:50|3706.77|3698.07|3708.11|3699.41|3708.11|3699.41|3705.84|3697.14|37
1640977200000|2021-12-31 19:00:00|3708.19|3699.49|3706.31|3697.61|3708.34|3699.64|3705.83|3697.13|39
1640977210000|2021-12-31 19:00:10|3706.21|3697.51|3708.84|3700.14|3709.11|3700.41|3706.21|3697.51|38
1640977220000|2021-12-31 19:00:20|3708.85|3700.15|3706.78|3698.08|3709.23|3700.53|3706.21|3697.51|37
1640977230000|2021-12-31 19:00:30|3706.79|3698.09|3703.69|3694.99|3707.35|3698.65|3703.61|3694.91|39
1640977240000|2021-12-31 19:00:40|3703.36|3694.66|3703.56|3694.86|3704.9|3696.2|3703.09|3694.39|15
1640977250000|2021-12-31 19:00:50|3703.9|3695.2|3704.42|3695.72|3705.02|3696.32|3703.82|3695.12|38
1640977260000|2021-12-31 19:01:00|3704.51|3695.81|3704.06|3695.36|3705.26|3696.56|3703.73|3695.03|37
1640977270000|2021-12-31 19:01:10|3704.07|3695.37|3704.78|3696.08|3705.06|3696.36|3704.03|3695.33|33
1640977280000|2021-12-31 19:01:20|3704.17|3695.47|3705.96|3697.26|3705.96|3697.26|3704.15|3695.45|37
1640977290000|2021-12-31 19:01:30|3706.17|3697.47|3705.25|3696.55|3706.17|3697.47|3705.25|3696.55|15
1640977300000|2021-12-31 19:01:40|3705.27|3696.57|3705.26|3696.56|3705.27|3696.57|3704.43|3695.73|12
1640977310000|2021-12-31 19:01:50|3705.27|3696.57|3705.56|3696.86|3705.59|3696.89|3705.13|3696.43|15
1640977320000|2021-12-31 19:02:00|3705.44|3696.74|3705.34|3696.64|3705.86|3697.16|3705.34|3696.64|18
1640977330000|2021-12-31 19:02:10|3705.45|3696.75|3705.34|3696.64|3705.45|3696.75|3705.34|3696.64|2
1640977340000|2021-12-31 19:02:20|3705.41|3696.71|3705.34|3696.64|3705.41|3696.71|3705.34|3696.64|2
1640977350000|2021-12-31 19:02:30|3705.42|3696.72|3705.08|3696.38|3705.43|3696.73|3705.06|3696.36|16
1640977360000|2021-12-31 19:02:40|3705.13|3696.43|3704.94|3696.24|3705.45|3696.75|3704.83|3696.13|22
1640977370000|2021-12-31 19:02:50|3705.45|3696.75|3707.02|3698.32|3707.02|3698.32|3705.07|3696.37|14
1640977380000|2021-12-31 19:03:00|3706.28|3697.58|3705.34|3696.64|3706.58|3697.88|3705.34|3696.64|13
1640977390000|2021-12-31 19:03:10|3705.58|3696.88|3705.76|3697.06|3705.76|3697.06|3705.34|3696.64|3
1640977400000|2021-12-31 19:03:20|3705.51|3696.81|3705.76|3697.06|3705.9|3697.2|3705.51|3696.81|4
1640977410000|2021-12-31 19:03:30|3705.9|3697.2|3705.47|3696.77|3705.9|3697.2|3704.69|3695.99|13
1640977420000|2021-12-31 19:03:40|3705.33|3696.63|3704.26|3695.56|3705.42|3696.72|3704.21|3695.51|15
1640977430000|2021-12-31 19:03:50|3704.32|3695.62|3703.72|3695.02|3704.43|3695.73|3702.38|3693.68|35
1640977440000|2021-12-31 19:04:00|3702.89|3694.19|3703.39|3694.69|3703.8|3695.1|3702.38|3693.68|30
1640977450000|2021-12-31 19:04:10|3702.67|3693.97|3703.32|3694.62|3703.6|3694.9|3702.59|3693.89|8
1640977460000|2021-12-31 19:04:20|3702.79|3694.09|3704.6|3695.9|3705.2|3696.5|3702.79|3694.09|31
1640977470000|2021-12-31 19:04:30|3704.94|3696.24|3705.07|3696.37|3705.6|3696.9|3704.41|3695.71|28
1640977480000|2021-12-31 19:04:40|3705.11|3696.41|3704.19|3695.49|3706.28|3697.58|3704.19|3695.49|30
1640977490000|2021-12-31 19:04:50|3704.28|3695.58|3705.41|3696.71|3705.49|3696.79|3704.23|3695.53|37
1640977500000|2021-12-31 19:05:00|3705.14|3696.44|3705.27|3696.57|3705.34|3696.64|3704.99|3696.29|15
1640977510000|2021-12-31 19:05:10|3704.62|3695.92|3705.45|3696.75|3705.59|3696.89|3704.57|3695.87|23
1640977520000|2021-12-31 19:05:20|3704.91|3696.21|3704.91|3696.21|3705.58|3696.88|3704.53|3695.83|27
1640977530000|2021-12-31 19:05:30|3704.98|3696.28|3704.94|3696.24|3705.5|3696.8|3704.53|3695.83|30
1640977540000|2021-12-31 19:05:40|3704.92|3696.22|3705.3|3696.6|3705.52|3696.82|3704.48|3695.78|31
1640977550000|2021-12-31 19:05:50|3704.68|3695.98|3704.26|3695.56|3705.34|3696.64|3703.02|3694.32|34
1640977560000|2021-12-31 19:06:00|3703.02|3694.32|3703.08|3694.38|3704.26|3695.56|3702.98|3694.28|29
1640977570000|2021-12-31 19:06:10|3703.15|3694.45|3703.69|3694.99|3704.23|3695.53|3702.93|3694.23|29
1640977580000|2021-12-31 19:06:20|3703.08|3694.38|3702.08|3693.38|3703.9|3695.2|3702.08|3693.38|29
1640977590000|2021-12-31 19:06:30|3702.76|3694.06|3705.17|3696.47|3705.47|3696.77|3702.33|3693.63|37
1640977600000|2021-12-31 19:06:40|3704.81|3696.11|3704.66|3695.96|3705.54|3696.84|3704.64|3695.94|32
1640977610000|2021-12-31 19:06:50|3704.89|3696.19|3706.07|3697.37|3706.14|3697.44|3704.48|3695.78|27
1640977620000|2021-12-31 19:07:00|3706.06|3697.36|3705.36|3696.66|3706.06|3697.36|3704.8|3696.1|30
1640977630000|2021-12-31 19:07:10|3705.22|3696.52|3706.39|3697.69|3706.39|3697.69|3704.89|3696.19|25
1640977640000|2021-12-31 19:07:20|3706.11|3697.41|3705.61|3696.91|3706.65|3697.95|3705.61|3696.91|28
1640977650000|2021-12-31 19:07:30|3705.94|3697.24|3705.22|3696.52|3706.21|3697.51|3704.34|3695.64|32
1640977660000|2021-12-31 19:07:40|3704.72|3696.02|3705.53|3696.83|3705.96|3697.26|3704.52|3695.82|30
1640977670000|2021-12-31 19:07:50|3705.67|3696.97|3705.22|3696.52|3706.12|3697.42|3705.18|3696.48|29
1640977680000|2021-12-31 19:08:00|3705.24|3696.54|3704.01|3695.31|3705.24|3696.54|3703.9|3695.2|13
1640977690000|2021-12-31 19:08:10|3703.98|3695.28|3703.27|3694.57|3703.98|3695.28|3702.73|3694.03|21
1640977700000|2021-12-31 19:08:20|3703.25|3694.55|3702.95|3694.25|3703.25|3694.55|3702.95|3694.25|10
1640977710000|2021-12-31 19:08:30|3702.94|3694.24|3702.12|3693.42|3702.94|3694.24|3701.79|3693.09|24
1640977720000|2021-12-31 19:08:40|3702.05|3693.35|3701.68|3692.98|3702.05|3693.35|3701.47|3692.77|13
1640977730000|2021-12-31 19:08:50|3700.86|3692.16|3700.51|3691.81|3700.88|3692.18|3698.98|3690.28|31
1640977740000|2021-12-31 19:09:00|3700.49|3691.79|3700.27|3691.57|3700.8|3692.1|3699.98|3691.28|31
1640977750000|2021-12-31 19:09:10|3700.46|3691.76|3700.49|3691.79|3700.93|3692.23|3700.01|3691.31|26
1640977760000|2021-12-31 19:09:20|3700.51|3691.81|3700.46|3691.76|3700.94|3692.24|3700.01|3691.31|20
1640977770000|2021-12-31 19:09:30|3700.52|3691.82|3701.67|3692.97|3702.35|3693.65|3700.52|3691.82|34
1640977780000|2021-12-31 19:09:40|3701.71|3693.01|3701.7|3693|3701.91|3693.21|3701.58|3692.88|31
1640977790000|2021-12-31 19:09:50|3701.69|3692.99|3700.33|3691.63|3701.69|3692.99|3700.25|3691.55|39
1640977800000|2021-12-31 19:10:00|3701.15|3692.45|3699.27|3690.57|3701.16|3692.46|3698.98|3690.28|27
1640977810000|2021-12-31 19:10:10|3699.2|3690.5|3700.49|3691.79|3700.59|3691.89|3699.2|3690.5|29
1640977820000|2021-12-31 19:10:20|3700.33|3691.63|3700.87|3692.17|3701.35|3692.65|3699.41|3690.71|25
1640977830000|2021-12-31 19:10:30|3701.16|3692.46|3700.72|3692.02|3701.68|3692.98|3700.65|3691.95|29
1640977840000|2021-12-31 19:10:40|3700.81|3692.11|3701.44|3692.74|3701.44|3692.74|3700.72|3692.02|34
1640977850000|2021-12-31 19:10:50|3701.47|3692.77|3699.71|3691.01|3701.73|3693.03|3699.71|3691.01|30
1640977860000|2021-12-31 19:11:00|3699.57|3690.87|3697.98|3689.28|3700.31|3691.61|3697.98|3689.28|33
1640977870000|2021-12-31 19:11:10|3699.8|3691.1|3697.82|3689.12|3699.8|3691.1|3697.25|3688.55|34
1640977880000|2021-12-31 19:11:20|3697.77|3689.07|3695.69|3686.99|3698.1|3689.4|3694.58|3685.88|37
1640977890000|2021-12-31 19:11:30|3695.6|3686.9|3694.19|3685.49|3696.17|3687.47|3692.13|3683.43|39
1640977900000|2021-12-31 19:11:40|3694.56|3685.86|3692.36|3683.66|3695.31|3686.61|3692.36|3683.66|40
1640977910000|2021-12-31 19:11:50|3692.53|3683.83|3692.43|3683.73|3693.93|3685.23|3692.29|3683.59|37
1640977920000|2021-12-31 19:12:00|3692.42|3683.72|3693.71|3685.01|3693.9|3685.2|3692.42|3683.72|36
1640977930000|2021-12-31 19:12:10|3693.66|3684.96|3694.41|3685.71|3694.73|3686.03|3693.01|3684.31|36
1640977940000|2021-12-31 19:12:20|3694.63|3685.93|3693.48|3684.78|3694.91|3686.21|3692.74|3684.04|37
1640977950000|2021-12-31 19:12:30|3693.56|3684.86|3693.48|3684.78|3693.58|3684.88|3692.74|3684.04|37
1640977960000|2021-12-31 19:12:40|3693.55|3684.85|3693.02|3684.32|3694.15|3685.45|3692.77|3684.07|35
1640977970000|2021-12-31 19:12:50|3692.77|3684.07|3692.82|3684.12|3693.28|3684.58|3692.43|3683.73|35
1640977980000|2021-12-31 19:13:00|3692.36|3683.66|3693.53|3684.83|3694.2|3685.5|3692.36|3683.66|38
1640977990000|2021-12-31 19:13:10|3693.9|3685.2|3693.05|3684.35|3694.19|3685.49|3692.78|3684.08|35
1640978000000|2021-12-31 19:13:20|3693.03|3684.33|3695.58|3686.88|3695.58|3686.88|3692.71|3684.01|35
1640978010000|2021-12-31 19:13:30|3695.56|3686.86|3694.36|3685.66|3696|3687.3|3694.36|3685.66|26
1640978020000|2021-12-31 19:13:40|3694.42|3685.72|3694.96|3686.26|3694.96|3686.26|3694.31|3685.61|33
1640978030000|2021-12-31 19:13:50|3695.07|3686.37|3693.09|3684.39|3695.18|3686.48|3693.09|3684.39|37
1640978040000|2021-12-31 19:14:00|3693.2|3684.5|3693.43|3684.73|3693.95|3685.25|3693.02|3684.32|24
1640978050000|2021-12-31 19:14:10|3693.5|3684.8|3692.96|3684.26|3693.7|3685|3692.47|3683.77|25
1640978060000|2021-12-31 19:14:20|3693.04|3684.34|3693.34|3684.64|3693.67|3684.97|3692.4|3683.7|31
1640978070000|2021-12-31 19:14:30|3693.36|3684.66|3693.42|3684.72|3693.46|3684.76|3693.3|3684.6|21
1640978080000|2021-12-31 19:14:40|3693.77|3685.07|3693.52|3684.82|3693.95|3685.25|3693.22|3684.52|24
1640978090000|2021-12-31 19:14:50|3694.19|3685.49|3693.44|3684.74|3694.19|3685.49|3693.41|3684.71|18
1640978100000|2021-12-31 19:15:00|3693.45|3684.75|3693.25|3684.55|3693.69|3684.99|3693.06|3684.36|9
1640978110000|2021-12-31 19:15:10|3693.21|3684.51|3691.56|3682.86|3693.52|3684.82|3691.56|3682.86|22
1640978120000|2021-12-31 19:15:20|3691.57|3682.87|3687.25|3678.55|3691.62|3682.92|3687.25|3678.55|37
1640978130000|2021-12-31 19:15:30|3687.26|3678.56|3685.61|3676.91|3687.26|3678.56|3681.33|3672.63|39
1640978140000|2021-12-31 19:15:40|3685.62|3676.92|3687.8|3679.1|3688.97|3680.27|3685.62|3676.92|37
1640978150000|2021-12-31 19:15:50|3687.87|3679.17|3691.35|3682.65|3691.76|3683.06|3687.87|3679.17|39
1640978160000|2021-12-31 19:16:00|3691.31|3682.61|3692.01|3683.31|3692.15|3683.45|3690.7|3682|35
1640978170000|2021-12-31 19:16:10|3692.06|3683.36|3691.85|3683.15|3692.78|3684.08|3691.73|3683.03|37
1640978180000|2021-12-31 19:16:20|3691.56|3682.86|3689.48|3680.78|3691.59|3682.89|3688.46|3679.76|36
1640978190000|2021-12-31 19:16:30|3689.49|3680.79|3689.96|3681.26|3689.96|3681.26|3689.36|3680.66|31
1640978200000|2021-12-31 19:16:40|3689.63|3680.93|3686.01|3677.31|3690.04|3681.34|3686.01|3677.31|32
1640978210000|2021-12-31 19:16:50|3685.97|3677.27|3687.47|3678.77|3687.52|3678.82|3685.95|3677.25|34
1640978220000|2021-12-31 19:17:00|3687.48|3678.78|3686.96|3678.26|3688.35|3679.65|3686.96|3678.26|30
1640978230000|2021-12-31 19:17:10|3687|3678.3|3688.73|3680.03|3689.05|3680.35|3687|3678.3|32
1640978240000|2021-12-31 19:17:20|3688.87|3680.17|3687.73|3679.03|3688.97|3680.27|3686.96|3678.26|33
1640978250000|2021-12-31 19:17:30|3687.67|3678.97|3685.14|3676.44|3687.86|3679.16|3684.98|3676.28|38
1640978260000|2021-12-31 19:17:40|3685.1|3676.4|3687.4|3678.7|3687.4|3678.7|3684.98|3676.28|35
1640978270000|2021-12-31 19:17:50|3687.89|3679.19|3686.94|3678.24|3689.01|3680.31|3686.57|3677.87|40
1640978280000|2021-12-31 19:18:00|3686.88|3678.18|3685.79|3677.09|3687.83|3679.13|3685.79|3677.09|36
1640978290000|2021-12-31 19:18:10|3685.74|3677.04|3682.5|3673.8|3685.74|3677.04|3682.5|3673.8|38
1640978300000|2021-12-31 19:18:20|3682.36|3673.66|3683.3|3674.6|3683.32|3674.62|3681.83|3673.13|36
1640978310000|2021-12-31 19:18:30|3683.18|3674.48|3682.31|3673.61|3683.31|3674.61|3682.22|3673.52|29
1640978320000|2021-12-31 19:18:40|3682.22|3673.52|3682.86|3674.16|3683.05|3674.35|3682.02|3673.32|29
1640978330000|2021-12-31 19:18:50|3682.89|3674.19|3682.05|3673.35|3683.05|3674.35|3681.52|3672.82|23
1640978340000|2021-12-31 19:19:00|3681.58|3672.88|3679.97|3671.27|3681.58|3672.88|3679.74|3671.04|34
1640978350000|2021-12-31 19:19:10|3679.99|3671.29|3677.49|3668.79|3680.12|3671.42|3677.48|3668.78|32
1640978360000|2021-12-31 19:19:20|3677.47|3668.77|3676.88|3668.18|3677.87|3669.17|3675.32|3666.62|34
1640978370000|2021-12-31 19:19:30|3676.79|3668.09|3675.33|3666.63|3677.28|3668.58|3675.33|3666.63|32
1640978380000|2021-12-31 19:19:40|3675.27|3666.57|3673|3664.3|3675.36|3666.66|3671.6|3662.9|37
1640978390000|2021-12-31 19:19:50|3673.79|3665.09|3672.65|3663.95|3675.21|3666.51|3671.34|3662.64|38
1640978400000|2021-12-31 19:20:00|3672.48|3663.78|3673.37|3664.67|3675.57|3666.87|3672.48|3663.78|36
1640978410000|2021-12-31 19:20:10|3673.05|3664.35|3672.27|3663.57|3673.63|3664.93|3672.27|3663.57|39
1640978420000|2021-12-31 19:20:20|3672.25|3663.55|3668.04|3659.34|3672.25|3663.55|3668.04|3659.34|39
1640978430000|2021-12-31 19:20:30|3668.13|3659.43|3670.62|3661.92|3670.69|3661.99|3668.1|3659.4|34
1640978440000|2021-12-31 19:20:40|3670.63|3661.93|3671.85|3663.15|3671.85|3663.15|3670.35|3661.65|39
1640978450000|2021-12-31 19:20:50|3671.92|3663.22|3672.65|3663.95|3672.65|3663.95|3671.35|3662.65|34
1640978460000|2021-12-31 19:21:00|3672.51|3663.81|3671.15|3662.45|3672.8|3664.1|3670.68|3661.98|34
1640978470000|2021-12-31 19:21:10|3670.67|3661.97|3669.4|3660.7|3670.97|3662.27|3669.4|3660.7|37
1640978480000|2021-12-31 19:21:20|3669.54|3660.84|3669.63|3660.93|3669.63|3660.93|3668.45|3659.75|32
1640978490000|2021-12-31 19:21:30|3669.59|3660.89|3670|3661.3|3670.61|3661.91|3669.55|3660.85|35
1640978500000|2021-12-31 19:21:40|3669.59|3660.89|3671.33|3662.63|3671.33|3662.63|3669.59|3660.89|28
1640978510000|2021-12-31 19:21:50|3671.59|3662.89|3672.37|3663.67|3672.37|3663.67|3671.59|3662.89|32
1640978520000|2021-12-31 19:22:00|3672.41|3663.71|3671.5|3662.8|3672.6|3663.9|3670.21|3661.51|31
1640978530000|2021-12-31 19:22:10|3671.65|3662.95|3672.01|3663.31|3672.12|3663.42|3671.15|3662.45|35
1640978540000|2021-12-31 19:22:20|3672.02|3663.32|3672.27|3663.57|3672.73|3664.03|3671.71|3663.01|26
1640978550000|2021-12-31 19:22:30|3672.23|3663.53|3670.6|3661.9|3672.76|3664.06|3670.6|3661.9|33
1640978560000|2021-12-31 19:22:40|3669.66|3660.96|3667.94|3659.24|3669.73|3661.03|3667.52|3658.82|31
1640978570000|2021-12-31 19:22:50|3667.46|3658.76|3668.82|3660.12|3669.29|3660.59|3667.41|3658.71|31
1640978580000|2021-12-31 19:23:00|3668.85|3660.15|3669.4|3660.7|3669.74|3661.04|3668.6|3659.9|37
1640978590000|2021-12-31 19:23:10|3669.36|3660.66|3667.71|3659.01|3669.53|3660.83|3667.11|3658.41|35
1640978600000|2021-12-31 19:23:20|3667.2|3658.5|3668.84|3660.14|3668.84|3660.14|3667.08|3658.38|33
1640978610000|2021-12-31 19:23:30|3668.76|3660.06|3669.01|3660.31|3669.61|3660.91|3668.32|3659.62|39
1640978620000|2021-12-31 19:23:40|3669.02|3660.32|3667.85|3659.15|3669.51|3660.81|3667.85|3659.15|34
1640978630000|2021-12-31 19:23:50|3667.88|3659.18|3668.47|3659.77|3668.75|3660.05|3667.65|3658.95|35
1640978640000|2021-12-31 19:24:00|3668.03|3659.33|3668.5|3659.8|3669.42|3660.72|3667.41|3658.71|37
1640978650000|2021-12-31 19:24:10|3666.85|3658.15|3666.11|3657.41|3666.9|3658.2|3664.84|3656.14|40
1640978660000|2021-12-31 19:24:20|3666.05|3657.35|3665.47|3656.77|3666.66|3657.96|3665.47|3656.77|38
1640978670000|2021-12-31 19:24:30|3665.51|3656.81|3665.39|3656.69|3665.59|3656.89|3663.7|3655|37
1640978680000|2021-12-31 19:24:40|3665.22|3656.52|3666.24|3657.54|3666.24|3657.54|3665.09|3656.39|34
1640978690000|2021-12-31 19:24:50|3666.22|3657.52|3666.29|3657.59|3666.71|3658.01|3666.19|3657.49|33
1640978700000|2021-12-31 19:25:00|3666.58|3657.88|3665.72|3657.02|3666.58|3657.88|3664.38|3655.68|35
1640978710000|2021-12-31 19:25:10|3665.91|3657.21|3669.1|3660.4|3669.15|3660.45|3665.91|3657.21|34
1640978720000|2021-12-31 19:25:20|3669.65|3660.95|3669.77|3661.07|3670.03|3661.33|3668.72|3660.02|37
1640978730000|2021-12-31 19:25:30|3669.76|3661.06|3670.57|3661.87|3670.68|3661.98|3669.59|3660.89|30
1640978740000|2021-12-31 19:25:40|3670.58|3661.88|3673.43|3664.73|3673.63|3664.93|3670.58|3661.88|37
1640978750000|2021-12-31 19:25:50|3673.44|3664.74|3675.22|3666.52|3675.5|3666.8|3673.18|3664.48|38
1640978760000|2021-12-31 19:26:00|3675.29|3666.59|3677.3|3668.6|3677.45|3668.75|3675.13|3666.43|37
1640978770000|2021-12-31 19:26:10|3677.35|3668.65|3673.92|3665.22|3677.51|3668.81|3673.58|3664.88|39
1640978780000|2021-12-31 19:26:20|3673.87|3665.17|3673.95|3665.25|3674.02|3665.32|3673.68|3664.98|32
1640978790000|2021-12-31 19:26:30|3673.97|3665.27|3672.18|3663.48|3673.97|3665.27|3672.06|3663.36|29
1640978800000|2021-12-31 19:26:40|3672.49|3663.79|3671.06|3662.36|3672.63|3663.93|3670.89|3662.19|36
1640978810000|2021-12-31 19:26:50|3671.11|3662.41|3669.98|3661.28|3671.63|3662.93|3669.67|3660.97|36
1640978820000|2021-12-31 19:27:00|3669.5|3660.8|3668.65|3659.95|3670.34|3661.64|3668.38|3659.68|26
1640978830000|2021-12-31 19:27:10|3668.94|3660.24|3665.06|3656.36|3669.23|3660.53|3664.94|3656.24|32
1640978840000|2021-12-31 19:27:20|3664.94|3656.24|3664.47|3655.77|3665.36|3656.66|3664.36|3655.66|33
1640978850000|2021-12-31 19:27:30|3664.35|3655.65|3665.32|3656.62|3666.09|3657.39|3664.2|3655.5|26
1640978860000|2021-12-31 19:27:40|3665.46|3656.76|3664.19|3655.49|3665.46|3656.76|3664.19|3655.49|27
1640978870000|2021-12-31 19:27:50|3664.06|3655.36|3665.01|3656.31|3665.02|3656.32|3663.84|3655.14|28
1640978880000|2021-12-31 19:28:00|3665.02|3656.32|3664.45|3655.75|3665.19|3656.49|3664.3|3655.6|38
1640978890000|2021-12-31 19:28:10|3664.21|3655.51|3660.44|3651.74|3664.98|3656.28|3660.44|3651.74|39
1640978900000|2021-12-31 19:28:20|3660.98|3652.28|3661.33|3652.63|3662.63|3653.93|3658.88|3650.18|38
1640978910000|2021-12-31 19:28:30|3661.47|3652.77|3662.01|3653.31|3662.24|3653.54|3659.11|3650.41|40
1640978920000|2021-12-31 19:28:40|3662.16|3653.46|3658.11|3649.41|3662.19|3653.49|3658.1|3649.4|39
1640978930000|2021-12-31 19:28:50|3657.92|3649.22|3658.81|3650.11|3659.03|3650.33|3656.97|3648.27|38
1640978940000|2021-12-31 19:29:00|3658.78|3650.08|3656.01|3647.31|3659.03|3650.33|3655.85|3647.15|38
1640978950000|2021-12-31 19:29:10|3655.84|3647.14|3656.13|3647.43|3656.23|3647.53|3655.06|3646.36|38
1640978960000|2021-12-31 19:29:20|3656.28|3647.58|3655.6|3646.9|3656.36|3647.66|3655.11|3646.41|36
1640978970000|2021-12-31 19:29:30|3655.72|3647.02|3657.57|3648.87|3659.34|3650.64|3655.7|3647|40
1640978980000|2021-12-31 19:29:40|3657.09|3648.39|3656.76|3648.06|3657.09|3648.39|3655.8|3647.1|38
1640978990000|2021-12-31 19:29:50|3656.8|3648.1|3657.09|3648.39|3657.11|3648.41|3656.23|3647.53|34
1640979000000|2021-12-31 19:30:00|3656.9|3648.2|3654.62|3645.92|3656.9|3648.2|3654.24|3645.54|40
1640979010000|2021-12-31 19:30:10|3654.96|3646.26|3657.08|3648.38|3657.1|3648.4|3654.57|3645.87|38
1640979020000|2021-12-31 19:30:20|3657.3|3648.6|3654.04|3645.34|3657.34|3648.64|3653.49|3644.79|38
1640979030000|2021-12-31 19:30:30|3654.25|3645.55|3660.66|3651.96|3660.66|3651.96|3654.12|3645.42|37
1640979040000|2021-12-31 19:30:40|3660.71|3652.01|3667.51|3658.81|3668.54|3659.84|3660.71|3652.01|39
1640979050000|2021-12-31 19:30:50|3667.85|3659.15|3672.92|3664.22|3673.36|3664.66|3667.85|3659.15|40
1640979060000|2021-12-31 19:31:00|3672.79|3664.09|3673.79|3665.09|3673.79|3665.09|3671.63|3662.93|35
1640979070000|2021-12-31 19:31:10|3673.86|3665.16|3675.1|3666.4|3675.22|3666.52|3673.66|3664.96|38
1640979080000|2021-12-31 19:31:20|3675.12|3666.42|3670.5|3661.8|3675.12|3666.42|3670.01|3661.31|39
1640979090000|2021-12-31 19:31:30|3670.41|3661.71|3664.82|3656.12|3671.18|3662.48|3664.82|3656.12|37
1640979100000|2021-12-31 19:31:40|3663.98|3655.28|3663.86|3655.16|3664.13|3655.43|3661.48|3652.78|36
1640979110000|2021-12-31 19:31:50|3664.53|3655.83|3664.56|3655.86|3664.8|3656.1|3662.87|3654.17|40
1640979120000|2021-12-31 19:32:00|3664.86|3656.16|3662.3|3653.6|3664.86|3656.16|3662.24|3653.54|39
1640979130000|2021-12-31 19:32:10|3662.03|3653.33|3663.91|3655.21|3664.5|3655.8|3662.03|3653.33|37
1640979140000|2021-12-31 19:32:20|3663.94|3655.24|3662.98|3654.28|3664.05|3655.35|3661.27|3652.57|37
1640979150000|2021-12-31 19:32:30|3663.07|3654.37|3662.36|3653.66|3663.99|3655.29|3661.96|3653.26|37
1640979160000|2021-12-31 19:32:40|3662.57|3653.87|3661.11|3652.41|3663.36|3654.66|3660.37|3651.67|29
1640979170000|2021-12-31 19:32:50|3661.17|3652.47|3661.02|3652.32|3662.84|3654.14|3660.22|3651.52|36
1640979180000|2021-12-31 19:33:00|3661.38|3652.68|3659.11|3650.41|3661.8|3653.1|3658.9|3650.2|38
1640979190000|2021-12-31 19:33:10|3659.15|3650.45|3657.84|3649.14|3659.21|3650.51|3656.81|3648.11|36
1640979200000|2021-12-31 19:33:20|3658.21|3649.51|3650.87|3642.17|3658.73|3650.03|3650.43|3641.73|39
1640979210000|2021-12-31 19:33:30|3651.25|3642.55|3650.64|3641.94|3651.52|3642.82|3647.77|3639.07|39
1640979220000|2021-12-31 19:33:40|3650.16|3641.46|3649.52|3640.82|3650.78|3642.08|3647.64|3638.94|39
1640979230000|2021-12-31 19:33:50|3649.48|3640.78|3651.48|3642.78|3652.69|3643.99|3649.38|3640.68|39
1640979240000|2021-12-31 19:34:00|3651.16|3642.46|3651.93|3643.23|3652.65|3643.95|3650.96|3642.26|36
1640979250000|2021-12-31 19:34:10|3651.59|3642.89|3651.45|3642.75|3653.29|3644.59|3650.62|3641.92|40
1640979260000|2021-12-31 19:34:20|3651.23|3642.53|3651.18|3642.48|3651.4|3642.7|3649.79|3641.09|38
1640979270000|2021-12-31 19:34:30|3650.98|3642.28|3651.27|3642.57|3651.69|3642.99|3649.83|3641.13|39
1640979280000|2021-12-31 19:34:40|3651.11|3642.41|3654.5|3645.8|3654.88|3646.18|3651.11|3642.41|37
1640979290000|2021-12-31 19:34:50|3654.72|3646.02|3653.77|3645.07|3654.79|3646.09|3653.77|3645.07|39
1640979300000|2021-12-31 19:35:00|3654.14|3645.44|3655.7|3647|3655.7|3647|3653.89|3645.19|38
1640979310000|2021-12-31 19:35:10|3655.71|3647.01|3657.47|3648.77|3657.47|3648.77|3655.62|3646.92|36
1640979320000|2021-12-31 19:35:20|3657.65|3648.95|3656.08|3647.38|3657.69|3648.99|3656.08|3647.38|37
1640979330000|2021-12-31 19:35:30|3656.23|3647.53|3657.31|3648.61|3657.31|3648.61|3654.32|3645.62|37
1640979340000|2021-12-31 19:35:40|3657.35|3648.65|3657.11|3648.41|3657.72|3649.02|3656.54|3647.84|36
1640979350000|2021-12-31 19:35:50|3657.1|3648.4|3657.71|3649.01|3657.76|3649.06|3657.1|3648.4|33
1640979360000|2021-12-31 19:36:00|3657.69|3648.99|3655.19|3646.49|3657.8|3649.1|3655.19|3646.49|36
1640979370000|2021-12-31 19:36:10|3655.24|3646.54|3653.93|3645.23|3656.74|3648.04|3653.33|3644.63|40
1640979380000|2021-12-31 19:36:20|3653.79|3645.09|3657.35|3648.65|3657.35|3648.65|3653.79|3645.09|37
1640979390000|2021-12-31 19:36:30|3657.07|3648.37|3659.07|3650.37|3659.09|3650.39|3656.88|3648.18|39
1640979400000|2021-12-31 19:36:40|3659.04|3650.34|3659.52|3650.82|3660.25|3651.55|3659.04|3650.34|36
1640979410000|2021-12-31 19:36:50|3659.63|3650.93|3660.7|3652|3660.78|3652.08|3659.32|3650.62|34
1640979420000|2021-12-31 19:37:00|3660.58|3651.88|3659.61|3650.91|3660.91|3652.21|3659.54|3650.84|36
1640979430000|2021-12-31 19:37:10|3659.53|3650.83|3659.53|3650.83|3661.1|3652.4|3659.29|3650.59|32
1640979440000|2021-12-31 19:37:20|3659.34|3650.64|3658.96|3650.26|3659.46|3650.76|3658.07|3649.37|38
1640979450000|2021-12-31 19:37:30|3658.99|3650.29|3659.07|3650.37|3659.36|3650.66|3658.37|3649.67|35
1640979460000|2021-12-31 19:37:40|3659.11|3650.41|3659.57|3650.87|3659.88|3651.18|3658.48|3649.78|37
1640979470000|2021-12-31 19:37:50|3659.36|3650.66|3659.47|3650.77|3660.25|3651.55|3659.36|3650.66|38
1640979480000|2021-12-31 19:38:00|3659.41|3650.71|3657.68|3648.98|3659.41|3650.71|3657.68|3648.98|26
1640979490000|2021-12-31 19:38:10|3657.31|3648.61|3658.08|3649.38|3658.08|3649.38|3656.64|3647.94|32
1640979500000|2021-12-31 19:38:20|3658.01|3649.31|3657.79|3649.09|3658.17|3649.47|3657.71|3649.01|26
1640979510000|2021-12-31 19:38:30|3657.72|3649.02|3657.45|3648.75|3657.99|3649.29|3656.66|3647.96|34
1640979520000|2021-12-31 19:38:40|3657.49|3648.79|3659.04|3650.34|3659.47|3650.77|3657.39|3648.69|34
1640979530000|2021-12-31 19:38:50|3658.82|3650.12|3659.06|3650.36|3659.77|3651.07|3658.73|3650.03|36
1640979540000|2021-12-31 19:39:00|3660.03|3651.33|3659.84|3651.14|3660.07|3651.37|3659.39|3650.69|29
1640979550000|2021-12-31 19:39:10|3659.51|3650.81|3656.66|3647.96|3659.55|3650.85|3656.5|3647.8|38
1640979560000|2021-12-31 19:39:20|3656.82|3648.12|3656.52|3647.82|3656.83|3648.13|3656.11|3647.41|29
1640979570000|2021-12-31 19:39:30|3656.55|3647.85|3653.24|3644.54|3657|3648.3|3653.24|3644.54|36
1640979580000|2021-12-31 19:39:40|3652.9|3644.2|3653.17|3644.47|3653.88|3645.18|3652.62|3643.92|31
1640979590000|2021-12-31 19:39:50|3653.19|3644.49|3654.46|3645.76|3655.79|3647.09|3653.15|3644.45|30
1640979600000|2021-12-31 19:40:00|3655.21|3646.51|3654.63|3645.93|3655.77|3647.07|3653.78|3645.08|35
1640979610000|2021-12-31 19:40:10|3654.74|3646.04|3656.14|3647.44|3656.42|3647.72|3654.57|3645.87|38
1640979620000|2021-12-31 19:40:20|3656.08|3647.38|3656.5|3647.8|3656.5|3647.8|3654.84|3646.14|38
1640979630000|2021-12-31 19:40:30|3656.61|3647.91|3655.91|3647.21|3656.61|3647.91|3655.39|3646.69|37
1640979640000|2021-12-31 19:40:40|3655.92|3647.22|3656.15|3647.45|3656.29|3647.59|3655.79|3647.09|40
1640979650000|2021-12-31 19:40:50|3656.08|3647.38|3656.53|3647.83|3656.53|3647.83|3655.91|3647.21|34
1640979660000|2021-12-31 19:41:00|3656.32|3647.62|3656.24|3647.54|3656.69|3647.99|3654.93|3646.23|37
1640979670000|2021-12-31 19:41:10|3656.34|3647.64|3656.91|3648.21|3657.51|3648.81|3656.2|3647.5|30
1640979680000|2021-12-31 19:41:20|3656.64|3647.94|3656.33|3647.63|3657.99|3649.29|3656.33|3647.63|22
1640979690000|2021-12-31 19:41:30|3656.83|3648.13|3659.35|3650.65|3660.29|3651.59|3656.33|3647.63|20
1640979700000|2021-12-31 19:41:40|3660.19|3651.49|3658.76|3650.06|3660.19|3651.49|3658.45|3649.75|28
1640979710000|2021-12-31 19:41:50|3658.77|3650.07|3657.71|3649.01|3659.33|3650.63|3657.7|3649|37
1640979720000|2021-12-31 19:42:00|3657.77|3649.07|3658.34|3649.64|3658.85|3650.15|3657.1|3648.4|37
1640979730000|2021-12-31 19:42:10|3657.7|3649|3658.38|3649.68|3658.79|3650.09|3657.7|3649|32
1640979740000|2021-12-31 19:42:20|3658.6|3649.9|3658.84|3650.14|3659.58|3650.88|3658.25|3649.55|38
1640979750000|2021-12-31 19:42:30|3659.06|3650.36|3658.68|3649.98|3659.35|3650.65|3658.21|3649.51|37
1640979760000|2021-12-31 19:42:40|3658.96|3650.26|3658.14|3649.44|3658.96|3650.26|3657.51|3648.81|33
1640979770000|2021-12-31 19:42:50|3658.26|3649.56|3659.15|3650.45|3659.16|3650.46|3657.51|3648.81|27
1640979780000|2021-12-31 19:43:00|3657.89|3649.19|3657.79|3649.09|3659.23|3650.53|3657.68|3648.98|34
1640979790000|2021-12-31 19:43:10|3658.6|3649.9|3657.88|3649.18|3659.1|3650.4|3657.58|3648.88|24
1640979800000|2021-12-31 19:43:20|3659.14|3650.44|3657.85|3649.15|3659.38|3650.68|3657.69|3648.99|30
1640979810000|2021-12-31 19:43:30|3657.91|3649.21|3658.33|3649.63|3658.33|3649.63|3657.47|3648.77|35
1640979820000|2021-12-31 19:43:40|3657.72|3649.02|3656.07|3647.37|3657.86|3649.16|3655.92|3647.22|35
1640979830000|2021-12-31 19:43:50|3656.08|3647.38|3659.15|3650.45|3659.15|3650.45|3656.07|3647.37|36
1640979840000|2021-12-31 19:44:00|3658.8|3650.1|3657.26|3648.56|3659.11|3650.41|3656.95|3648.25|37
1640979850000|2021-12-31 19:44:10|3657.37|3648.67|3657.34|3648.64|3657.41|3648.71|3656.89|3648.19|30
1640979860000|2021-12-31 19:44:20|3657.44|3648.74|3657.31|3648.61|3657.63|3648.93|3657.14|3648.44|31
1640979870000|2021-12-31 19:44:30|3657.41|3648.71|3657.46|3648.76|3657.79|3649.09|3656.44|3647.74|33
1640979880000|2021-12-31 19:44:40|3657.62|3648.92|3656.27|3647.57|3657.73|3649.03|3656.26|3647.56|30
1640979890000|2021-12-31 19:44:50|3656.34|3647.64|3651.81|3643.11|3656.37|3647.67|3651.81|3643.11|26
1640979900000|2021-12-31 19:45:00|3650.99|3642.29|3652.05|3643.35|3652.09|3643.39|3650.92|3642.22|38
1640979910000|2021-12-31 19:45:10|3652.2|3643.5|3651.69|3642.99|3652.56|3643.86|3651.41|3642.71|36
1640979920000|2021-12-31 19:45:20|3651.87|3643.17|3651.25|3642.55|3652.95|3644.25|3651.25|3642.55|37
1640979930000|2021-12-31 19:45:30|3651.3|3642.6|3652.46|3643.76|3654.61|3645.91|3651.3|3642.6|38
1640979940000|2021-12-31 19:45:40|3652.43|3643.73|3652.53|3643.83|3653.15|3644.45|3651.63|3642.93|38
1640979950000|2021-12-31 19:45:50|3652.76|3644.06|3651.86|3643.16|3652.76|3644.06|3651.28|3642.58|37
1640979960000|2021-12-31 19:46:00|3651.85|3643.15|3651.05|3642.35|3651.86|3643.16|3650.33|3641.63|34
1640979970000|2021-12-31 19:46:10|3651.42|3642.72|3653.42|3644.72|3653.46|3644.76|3651.42|3642.72|35
1640979980000|2021-12-31 19:46:20|3653.17|3644.47|3652.77|3644.07|3654.94|3646.24|3650.78|3642.08|37
1640979990000|2021-12-31 19:46:30|3652.83|3644.13|3654.32|3645.62|3655.29|3646.59|3652.4|3643.7|29
1640980000000|2021-12-31 19:46:40|3654.39|3645.69|3654.34|3645.64|3654.77|3646.07|3653.38|3644.68|35
1640980010000|2021-12-31 19:46:50|3654.33|3645.63|3655.4|3646.7|3655.75|3647.05|3653.8|3645.1|34
1640980020000|2021-12-31 19:47:00|3655.65|3646.95|3654.84|3646.14|3655.73|3647.03|3654.76|3646.06|26
1640980030000|2021-12-31 19:47:10|3654.63|3645.93|3651.91|3643.21|3655.82|3647.12|3651.91|3643.21|37
1640980040000|2021-12-31 19:47:20|3651.81|3643.11|3647.57|3638.87|3651.81|3643.11|3647.57|3638.87|39
1640980050000|2021-12-31 19:47:30|3648.36|3639.66|3646.75|3638.05|3648.36|3639.66|3643.48|3634.78|39
1640980060000|2021-12-31 19:47:40|3647.05|3638.35|3647.34|3638.64|3647.9|3639.2|3645.77|3637.07|38
1640980070000|2021-12-31 19:47:50|3647.58|3638.88|3647.73|3639.03|3648.04|3639.34|3646.75|3638.05|37
1640980080000|2021-12-31 19:48:00|3647.56|3638.86|3645.25|3636.55|3648.35|3639.65|3645.16|3636.46|36
1640980090000|2021-12-31 19:48:10|3645.15|3636.45|3645.2|3636.5|3647.07|3638.37|3645.15|3636.45|38
1640980100000|2021-12-31 19:48:20|3645.33|3636.63|3644.69|3635.99|3645.55|3636.85|3642.95|3634.25|36
1640980110000|2021-12-31 19:48:30|3644.51|3635.81|3645.19|3636.49|3646.57|3637.87|3644.51|3635.81|38
1640980120000|2021-12-31 19:48:40|3645.34|3636.64|3643.31|3634.61|3645.34|3636.64|3642.76|3634.06|35
1640980130000|2021-12-31 19:48:50|3643.87|3635.17|3643.96|3635.26|3644.44|3635.74|3643.41|3634.71|39
1640980140000|2021-12-31 19:49:00|3644.1|3635.4|3644.1|3635.4|3644.6|3635.9|3643.75|3635.05|36
1640980150000|2021-12-31 19:49:10|3644.2|3635.5|3641.61|3632.91|3644.2|3635.5|3641.52|3632.82|39
1640980160000|2021-12-31 19:49:20|3641.87|3633.17|3643.1|3634.4|3644.97|3636.27|3641.87|3633.17|38
1640980170000|2021-12-31 19:49:30|3642.7|3634|3640.4|3631.7|3643.4|3634.7|3640|3631.3|35
1640980180000|2021-12-31 19:49:40|3640.86|3632.16|3640.96|3632.26|3642.2|3633.5|3640.72|3632.02|37
1640980190000|2021-12-31 19:49:50|3640.97|3632.27|3641.63|3632.93|3641.74|3633.04|3640.81|3632.11|30
1640980200000|2021-12-31 19:50:00|3641.74|3633.04|3640.17|3631.47|3641.77|3633.07|3639.33|3630.63|34
1640980210000|2021-12-31 19:50:10|3640.18|3631.48|3639.3|3630.6|3640.28|3631.58|3638.42|3629.72|37
1640980220000|2021-12-31 19:50:20|3639.24|3630.54|3640.42|3631.72|3640.84|3632.14|3639.24|3630.54|35
1640980230000|2021-12-31 19:50:30|3640.15|3631.45|3639.54|3630.84|3640.42|3631.72|3639.04|3630.34|33
1640980240000|2021-12-31 19:50:40|3639.22|3630.52|3638.73|3630.03|3639.87|3631.17|3638.19|3629.49|38
1640980250000|2021-12-31 19:50:50|3638.6|3629.9|3639.41|3630.71|3639.41|3630.71|3636.55|3627.85|39
1640980260000|2021-12-31 19:51:00|3639.45|3630.75|3639.76|3631.06|3639.94|3631.24|3638.25|3629.55|37
1640980270000|2021-12-31 19:51:10|3640.01|3631.31|3641.49|3632.79|3642.45|3633.75|3640.01|3631.31|36
1640980280000|2021-12-31 19:51:20|3641.55|3632.85|3641.28|3632.58|3642.46|3633.76|3641.16|3632.46|37
1640980290000|2021-12-31 19:51:30|3641.9|3633.2|3643.69|3634.99|3643.69|3634.99|3641.58|3632.88|38
1640980300000|2021-12-31 19:51:40|3643.1|3634.4|3644.44|3635.74|3644.96|3636.26|3642.35|3633.65|35
1640980310000|2021-12-31 19:51:50|3645.1|3636.4|3647.37|3638.67|3647.37|3638.67|3644.35|3635.65|29
1640980320000|2021-12-31 19:52:00|3647.34|3638.64|3647.1|3638.4|3647.34|3638.64|3646.54|3637.84|37
1640980330000|2021-12-31 19:52:10|3647.16|3638.46|3645.04|3636.34|3647.33|3638.63|3644.91|3636.21|36
1640980340000|2021-12-31 19:52:20|3645|3636.3|3645.51|3636.81|3646.26|3637.56|3645|3636.3|35
1640980350000|2021-12-31 19:52:30|3645.36|3636.66|3645.31|3636.61|3645.54|3636.84|3644.72|3636.02|37
1640980360000|2021-12-31 19:52:40|3645|3636.3|3645.45|3636.75|3645.45|3636.75|3644.69|3635.99|37
1640980370000|2021-12-31 19:52:50|3645.36|3636.66|3643.52|3634.82|3645.39|3636.69|3643.48|3634.78|35
1640980380000|2021-12-31 19:53:00|3643.38|3634.68|3640.62|3631.92|3643.38|3634.68|3640.62|3631.92|36
1640980390000|2021-12-31 19:53:10|3640.26|3631.56|3641.53|3632.83|3641.53|3632.83|3639.76|3631.06|39
1640980400000|2021-12-31 19:53:20|3642.22|3633.52|3638.88|3630.18|3642.38|3633.68|3638.6|3629.9|36
1640980410000|2021-12-31 19:53:30|3638.83|3630.13|3639.29|3630.59|3639.31|3630.61|3638.27|3629.57|35
1640980420000|2021-12-31 19:53:40|3639.02|3630.32|3635.47|3626.77|3639.25|3630.55|3635.26|3626.56|39
1640980430000|2021-12-31 19:53:50|3635.55|3626.85|3636.65|3627.95|3637.39|3628.69|3635.17|3626.47|40
1640980440000|2021-12-31 19:54:00|3636.75|3628.05|3635.94|3627.24|3637.04|3628.34|3635.81|3627.11|36
1640980450000|2021-12-31 19:54:10|3636.12|3627.42|3636.04|3627.34|3636.35|3627.65|3635.06|3626.36|35
1640980460000|2021-12-31 19:54:20|3636.13|3627.43|3635.13|3626.43|3636.13|3627.43|3634.14|3625.44|35
1640980470000|2021-12-31 19:54:30|3635.48|3626.78|3639.32|3630.62|3639.32|3630.62|3635.48|3626.78|34
1640980480000|2021-12-31 19:54:40|3639.74|3631.04|3638.75|3630.05|3640.36|3631.66|3638.44|3629.74|38
1640980490000|2021-12-31 19:54:50|3639.53|3630.83|3639.03|3630.33|3641|3632.3|3638.4|3629.7|25
1640980500000|2021-12-31 19:55:00|3638.91|3630.21|3639.81|3631.11|3640.39|3631.69|3638.08|3629.38|39
1640980510000|2021-12-31 19:55:10|3639.92|3631.22|3638.46|3629.76|3639.92|3631.22|3637.47|3628.77|39
1640980520000|2021-12-31 19:55:20|3638.2|3629.5|3636.8|3628.1|3639.46|3630.76|3636.64|3627.94|37
1640980530000|2021-12-31 19:55:30|3636.43|3627.73|3639.03|3630.33|3639.05|3630.35|3635.27|3626.57|39
1640980540000|2021-12-31 19:55:40|3639.22|3630.52|3638.77|3630.07|3639.34|3630.64|3638.35|3629.65|38
1640980550000|2021-12-31 19:55:50|3638.81|3630.11|3639.71|3631.01|3640.03|3631.33|3638.81|3630.11|34
1640980560000|2021-12-31 19:56:00|3639.6|3630.9|3637.14|3628.44|3639.6|3630.9|3637.02|3628.32|29
1640980570000|2021-12-31 19:56:10|3637.21|3628.51|3637.43|3628.73|3637.56|3628.86|3637.12|3628.42|32
1640980580000|2021-12-31 19:56:20|3637.24|3628.54|3636.52|3627.82|3637.57|3628.87|3636.38|3627.68|35
1640980590000|2021-12-31 19:56:30|3636.49|3627.79|3636.14|3627.44|3636.77|3628.07|3636.02|3627.32|35
1640980600000|2021-12-31 19:56:40|3636.19|3627.49|3636.54|3627.84|3636.75|3628.05|3636.03|3627.33|35
1640980610000|2021-12-31 19:56:50|3636.61|3627.91|3633.95|3625.25|3636.63|3627.93|3633.95|3625.25|35
1640980620000|2021-12-31 19:57:00|3634.02|3625.32|3634.74|3626.04|3634.75|3626.05|3633.43|3624.73|34
1640980630000|2021-12-31 19:57:10|3635.01|3626.31|3635.48|3626.78|3636.19|3627.49|3634.82|3626.12|37
1640980640000|2021-12-31 19:57:20|3634.87|3626.17|3633.31|3624.61|3634.9|3626.2|3633.31|3624.61|35
1640980650000|2021-12-31 19:57:30|3633.88|3625.18|3634.42|3625.72|3634.42|3625.72|3632.11|3623.41|36
1640980660000|2021-12-31 19:57:40|3634.51|3625.81|3632.34|3623.64|3634.97|3626.27|3632.34|3623.64|29
1640980670000|2021-12-31 19:57:50|3632.67|3623.97|3631.53|3622.83|3632.82|3624.12|3631.44|3622.74|35
1640980680000|2021-12-31 19:58:00|3631.6|3622.9|3630.5|3621.8|3631.6|3622.9|3630|3621.3|33
1640980690000|2021-12-31 19:58:10|3630.47|3621.77|3628.14|3619.44|3630.48|3621.78|3627.71|3619.01|35
1640980700000|2021-12-31 19:58:20|3628.06|3619.36|3629.21|3620.51|3629.34|3620.64|3628.01|3619.31|34
1640980710000|2021-12-31 19:58:30|3628.95|3620.25|3628.62|3619.92|3629.2|3620.5|3628.51|3619.81|34
1640980720000|2021-12-31 19:58:40|3628.73|3620.03|3628.63|3619.93|3628.9|3620.2|3628.12|3619.42|29
1640980730000|2021-12-31 19:58:50|3628.86|3620.16|3629.63|3620.93|3630.14|3621.44|3628.86|3620.16|31
1640980740000|2021-12-31 19:59:00|3629.69|3620.99|3631.66|3622.96|3632.27|3623.57|3629.69|3620.99|40
1640980750000|2021-12-31 19:59:10|3631.43|3622.73|3630.55|3621.85|3631.53|3622.83|3629.71|3621.01|39
1640980760000|2021-12-31 19:59:20|3630.56|3621.86|3628.63|3619.93|3630.58|3621.88|3628.39|3619.69|35
1640980770000|2021-12-31 19:59:30|3628.58|3619.88|3626.97|3618.27|3629.13|3620.43|3625.99|3617.29|35
1640980780000|2021-12-31 19:59:40|3626.93|3618.23|3627.56|3618.86|3628.66|3619.96|3625.95|3617.25|35
1640980790000|2021-12-31 19:59:50|3627.52|3618.82|3629.11|3620.41|3630.06|3621.36|3627.47|3618.77|36
1640980800000|2021-12-31 20:00:00|3629.16|3620.46|3629.9|3621.2|3629.9|3621.2|3625.88|3617.18|37
1640980810000|2021-12-31 20:00:10|3630.01|3621.31|3636.03|3627.33|3636.05|3627.35|3630.01|3621.31|34
1640980820000|2021-12-31 20:00:20|3638.02|3629.32|3643.65|3634.95|3643.65|3634.95|3637.21|3628.51|35
1640980830000|2021-12-31 20:00:30|3643.99|3635.29|3644.07|3635.37|3645.75|3637.05|3642.12|3633.42|37
1640980840000|2021-12-31 20:00:40|3644.09|3635.39|3644.38|3635.68|3644.61|3635.91|3642.72|3634.02|37
1640980850000|2021-12-31 20:00:50|3644.36|3635.66|3640.44|3631.74|3645.5|3636.8|3639.71|3631.01|40
1640980860000|2021-12-31 20:01:00|3640.3|3631.6|3643.03|3634.33|3643.51|3634.81|3640.3|3631.6|39
1640980870000|2021-12-31 20:01:10|3643.08|3634.38|3642.14|3633.44|3643.49|3634.79|3641.58|3632.88|38
1640980880000|2021-12-31 20:01:20|3642.09|3633.39|3643.92|3635.22|3644.74|3636.04|3641.53|3632.83|40
1640980890000|2021-12-31 20:01:30|3644.28|3635.58|3645.77|3637.07|3645.86|3637.16|3644.19|3635.49|38
1640980900000|2021-12-31 20:01:40|3645.71|3637.01|3647.36|3638.66|3647.37|3638.67|3645.05|3636.35|38
1640980910000|2021-12-31 20:01:50|3647.59|3638.89|3648.15|3639.45|3648.53|3639.83|3647.22|3638.52|33
1640980920000|2021-12-31 20:02:00|3647.67|3638.97|3646.29|3637.59|3647.67|3638.97|3645.7|3637|38
1640980930000|2021-12-31 20:02:10|3645.76|3637.06|3644.43|3635.73|3646.42|3637.72|3643.11|3634.41|39
1640980940000|2021-12-31 20:02:20|3644.61|3635.91|3641.55|3632.85|3644.61|3635.91|3641.3|3632.6|38
1640980950000|2021-12-31 20:02:30|3641.65|3632.95|3644.59|3635.89|3645.22|3636.52|3641.61|3632.91|39
1640980960000|2021-12-31 20:02:40|3644.82|3636.12|3645.2|3636.5|3645.2|3636.5|3643.78|3635.08|39
1640980970000|2021-12-31 20:02:50|3645.13|3636.43|3646.07|3637.37|3647.38|3638.68|3645.13|3636.43|39
1640980980000|2021-12-31 20:03:00|3646.26|3637.56|3646.73|3638.03|3646.73|3638.03|3645.27|3636.57|36
1640980990000|2021-12-31 20:03:10|3646.72|3638.02|3647.12|3638.42|3648.04|3639.34|3646.1|3637.4|38
1640981000000|2021-12-31 20:03:20|3646.83|3638.13|3648.71|3640.01|3648.71|3640.01|3646.78|3638.08|37
1640981010000|2021-12-31 20:03:30|3648.49|3639.79|3648.46|3639.76|3648.78|3640.08|3648.04|3639.34|36
1640981020000|2021-12-31 20:03:40|3648.47|3639.77|3648.51|3639.81|3648.64|3639.94|3648.16|3639.46|29
1640981030000|2021-12-31 20:03:50|3648.37|3639.67|3648.82|3640.12|3648.82|3640.12|3646.98|3638.28|40
1640981040000|2021-12-31 20:04:00|3649.28|3640.58|3649.24|3640.54|3649.59|3640.89|3648.48|3639.78|38
1640981050000|2021-12-31 20:04:10|3649.39|3640.69|3652.94|3644.24|3653.12|3644.42|3649.39|3640.69|36
1640981060000|2021-12-31 20:04:20|3653.42|3644.72|3653.48|3644.78|3653.7|3645|3652.45|3643.75|36
1640981070000|2021-12-31 20:04:30|3653.27|3644.57|3654|3645.3|3654.19|3645.49|3652.92|3644.22|37
1640981080000|2021-12-31 20:04:40|3654.21|3645.51|3653.42|3644.72|3654.27|3645.57|3652.68|3643.98|34
1640981090000|2021-12-31 20:04:50|3652.96|3644.26|3654|3645.3|3654.22|3645.52|3652.96|3644.26|36
1640981100000|2021-12-31 20:05:00|3654.13|3645.43|3653.17|3644.47|3654.2|3645.5|3653.15|3644.45|29
1640981110000|2021-12-31 20:05:10|3653.19|3644.49|3654.41|3645.71|3654.63|3645.93|3653.19|3644.49|35
1640981120000|2021-12-31 20:05:20|3654.6|3645.9|3655.79|3647.09|3655.87|3647.17|3654.41|3645.71|25
1640981130000|2021-12-31 20:05:30|3655.63|3646.93|3655.63|3646.93|3655.8|3647.1|3655.15|3646.45|25
1640981140000|2021-12-31 20:05:40|3655.73|3647.03|3655.92|3647.22|3656.77|3648.07|3655.68|3646.98|34
1640981150000|2021-12-31 20:05:50|3655.94|3647.24|3658.51|3649.81|3658.51|3649.81|3655.73|3647.03|36
1640981160000|2021-12-31 20:06:00|3660.03|3651.33|3660.24|3651.54|3660.64|3651.94|3659.26|3650.56|38
1640981170000|2021-12-31 20:06:10|3660.21|3651.51|3662.38|3653.68|3662.38|3653.68|3660.01|3651.31|39
1640981180000|2021-12-31 20:06:20|3662.63|3653.93|3665.54|3656.84|3665.77|3657.07|3662.35|3653.65|38
1640981190000|2021-12-31 20:06:30|3665.68|3656.98|3662.46|3653.76|3665.68|3656.98|3662.46|3653.76|38
1640981200000|2021-12-31 20:06:40|3663.24|3654.54|3664.75|3656.05|3664.75|3656.05|3662.98|3654.28|37
1640981210000|2021-12-31 20:06:50|3664.79|3656.09|3665.82|3657.12|3665.86|3657.16|3664.67|3655.97|38
1640981220000|2021-12-31 20:07:00|3665.89|3657.19|3665.86|3657.16|3666.2|3657.5|3665.58|3656.88|35
1640981230000|2021-12-31 20:07:10|3665.93|3657.23|3665.74|3657.04|3666|3657.3|3665.27|3656.57|33
1640981240000|2021-12-31 20:07:20|3665.84|3657.14|3665.82|3657.12|3666.11|3657.41|3665.22|3656.52|36
1640981250000|2021-12-31 20:07:30|3665.48|3656.78|3662.59|3653.89|3665.73|3657.03|3662.59|3653.89|36
1640981260000|2021-12-31 20:07:40|3662.6|3653.9|3659.12|3650.42|3662.6|3653.9|3659.12|3650.42|38
1640981270000|2021-12-31 20:07:50|3659.18|3650.48|3663.59|3654.89|3664.83|3656.13|3659.09|3650.39|35
1640981280000|2021-12-31 20:08:00|3663.66|3654.96|3663.14|3654.44|3663.66|3654.96|3662.57|3653.87|36
1640981290000|2021-12-31 20:08:10|3663.15|3654.45|3663.42|3654.72|3663.48|3654.78|3662.74|3654.04|34
1640981300000|2021-12-31 20:08:20|3663.43|3654.73|3664.17|3655.47|3664.94|3656.24|3663.43|3654.73|39
1640981310000|2021-12-31 20:08:30|3664.44|3655.74|3663.01|3654.31|3664.83|3656.13|3662.96|3654.26|37
1640981320000|2021-12-31 20:08:40|3662.85|3654.15|3663.63|3654.93|3663.88|3655.18|3662.43|3653.73|34
1640981330000|2021-12-31 20:08:50|3663.62|3654.92|3663.47|3654.77|3664.21|3655.51|3663.02|3654.32|35
1640981340000|2021-12-31 20:09:00|3663.42|3654.72|3662.88|3654.18|3663.44|3654.74|3662.85|3654.15|34
1640981350000|2021-12-31 20:09:10|3662.62|3653.92|3658.37|3649.67|3662.62|3653.92|3658.37|3649.67|36
1640981360000|2021-12-31 20:09:20|3658.03|3649.33|3656.59|3647.89|3658.03|3649.33|3656.27|3647.57|38
1640981370000|2021-12-31 20:09:30|3656.8|3648.1|3655.05|3646.35|3656.86|3648.16|3654.62|3645.92|31
1640981380000|2021-12-31 20:09:40|3655.04|3646.34|3653.78|3645.08|3655.04|3646.34|3652.67|3643.97|30
1640981390000|2021-12-31 20:09:50|3653.69|3644.99|3654.05|3645.35|3654.26|3645.56|3653.34|3644.64|30
1640981400000|2021-12-31 20:10:00|3653.75|3645.05|3653.82|3645.12|3654.39|3645.69|3653.47|3644.77|37
1640981410000|2021-12-31 20:10:10|3653.8|3645.1|3654.85|3646.15|3655.02|3646.32|3653.69|3644.99|35
1640981420000|2021-12-31 20:10:20|3655.02|3646.32|3659.81|3651.11|3659.81|3651.11|3654.83|3646.13|38
1640981430000|2021-12-31 20:10:30|3658.77|3650.07|3659.68|3650.98|3659.73|3651.03|3657.52|3648.82|37
1640981440000|2021-12-31 20:10:40|3659.78|3651.08|3658.16|3649.46|3659.8|3651.1|3658.14|3649.44|33
1640981450000|2021-12-31 20:10:50|3658.36|3649.66|3659.06|3650.36|3659.37|3650.67|3658.1|3649.4|30
1640981460000|2021-12-31 20:11:00|3658.61|3649.91|3657.63|3648.93|3658.97|3650.27|3657.51|3648.81|37
1640981470000|2021-12-31 20:11:10|3657.66|3648.96|3658.27|3649.57|3658.93|3650.23|3657.52|3648.82|34
1640981480000|2021-12-31 20:11:20|3658.49|3649.79|3657.76|3649.06|3658.76|3650.06|3657.57|3648.87|29
1640981490000|2021-12-31 20:11:30|3657.15|3648.45|3657.23|3648.53|3657.32|3648.62|3656.07|3647.37|35
1640981500000|2021-12-31 20:11:40|3657.26|3648.56|3659.21|3650.51|3659.54|3650.84|3657.08|3648.38|39
1640981510000|2021-12-31 20:11:50|3659.22|3650.52|3659.04|3650.34|3659.32|3650.62|3658.67|3649.97|36
1640981520000|2021-12-31 20:12:00|3659|3650.3|3661.94|3653.24|3661.94|3653.24|3659|3650.3|36
1640981530000|2021-12-31 20:12:10|3661.62|3652.92|3658.31|3649.61|3662.21|3653.51|3657.71|3649.01|37
1640981540000|2021-12-31 20:12:20|3658.29|3649.59|3658.63|3649.93|3659.3|3650.6|3657.67|3648.97|36
1640981550000|2021-12-31 20:12:30|3658.65|3649.95|3657.98|3649.28|3659.23|3650.53|3657.29|3648.59|34
1640981560000|2021-12-31 20:12:40|3658.01|3649.31|3658.07|3649.37|3658.13|3649.43|3657.64|3648.94|34
1640981570000|2021-12-31 20:12:50|3658.15|3649.45|3658.02|3649.32|3658.69|3649.99|3657.9|3649.2|27
1640981580000|2021-12-31 20:13:00|3658.03|3649.33|3657.47|3648.77|3658.2|3649.5|3657.34|3648.64|27
1640981590000|2021-12-31 20:13:10|3657.42|3648.72|3657.89|3649.19|3657.96|3649.26|3657.35|3648.65|36
1640981600000|2021-12-31 20:13:20|3657.82|3649.12|3657.82|3649.12|3658.03|3649.33|3657.35|3648.65|36
1640981610000|2021-12-31 20:13:30|3657.8|3649.1|3658.03|3649.33|3658.05|3649.35|3657.67|3648.97|26
1640981620000|2021-12-31 20:13:40|3657.88|3649.18|3657.95|3649.25|3658.05|3649.35|3657.19|3648.49|32
1640981630000|2021-12-31 20:13:50|3657.96|3649.26|3659.79|3651.09|3659.84|3651.14|3657.68|3648.98|33
1640981640000|2021-12-31 20:14:00|3659.64|3650.94|3662.05|3653.35|3662.56|3653.86|3659.54|3650.84|34
1640981650000|2021-12-31 20:14:10|3661.99|3653.29|3661.69|3652.99|3662.66|3653.96|3661.37|3652.67|37
1640981660000|2021-12-31 20:14:20|3661.77|3653.07|3661.32|3652.62|3663.33|3654.63|3661.32|3652.62|37
1640981670000|2021-12-31 20:14:30|3661.34|3652.64|3660.28|3651.58|3661.67|3652.97|3660.26|3651.56|33
1640981680000|2021-12-31 20:14:40|3660.29|3651.59|3661.43|3652.73|3661.43|3652.73|3660.29|3651.59|34
1640981690000|2021-12-31 20:14:50|3661.56|3652.86|3660.66|3651.96|3661.62|3652.92|3660.66|3651.96|33
1640981700000|2021-12-31 20:15:00|3660.61|3651.91|3660.72|3652.02|3661.28|3652.58|3659.99|3651.29|37
1640981710000|2021-12-31 20:15:10|3660.96|3652.26|3661.88|3653.18|3661.88|3653.18|3660.28|3651.58|37
1640981720000|2021-12-31 20:15:20|3661.68|3652.98|3661.28|3652.58|3661.92|3653.22|3660.65|3651.95|34
1640981730000|2021-12-31 20:15:30|3660.33|3651.63|3657.72|3649.02|3660.9|3652.2|3657.72|3649.02|35
1640981740000|2021-12-31 20:15:40|3657.67|3648.97|3656.87|3648.17|3658.13|3649.43|3656.53|3647.83|35
1640981750000|2021-12-31 20:15:50|3656.44|3647.74|3655.59|3646.89|3656.47|3647.77|3654.79|3646.09|35
1640981760000|2021-12-31 20:16:00|3655.63|3646.93|3654.48|3645.78|3655.65|3646.95|3654.06|3645.36|37
1640981770000|2021-12-31 20:16:10|3654.37|3645.67|3653.78|3645.08|3654.47|3645.77|3653.73|3645.03|38
1640981780000|2021-12-31 20:16:20|3653.87|3645.17|3650.94|3642.24|3653.87|3645.17|3650.87|3642.17|37
1640981790000|2021-12-31 20:16:30|3651.07|3642.37|3649.27|3640.57|3651.07|3642.37|3646.6|3637.9|38
1640981800000|2021-12-31 20:16:40|3648.92|3640.22|3650.22|3641.52|3650.56|3641.86|3648.89|3640.19|37
1640981810000|2021-12-31 20:16:50|3650.35|3641.65|3650.41|3641.71|3651.3|3642.6|3650.2|3641.5|39
1640981820000|2021-12-31 20:17:00|3650.47|3641.77|3651.14|3642.44|3651.36|3642.66|3650.42|3641.72|40
1640981830000|2021-12-31 20:17:10|3651.11|3642.41|3650.65|3641.95|3651.25|3642.55|3650.39|3641.69|39
1640981840000|2021-12-31 20:17:20|3650.52|3641.82|3649.6|3640.9|3650.74|3642.04|3649.48|3640.78|37
1640981850000|2021-12-31 20:17:30|3649.66|3640.96|3649.29|3640.59|3650|3641.3|3649.29|3640.59|32
1640981860000|2021-12-31 20:17:40|3649.37|3640.67|3648.96|3640.26|3649.7|3641|3648.96|3640.26|35
1640981870000|2021-12-31 20:17:50|3648.94|3640.24|3648.32|3639.62|3649.32|3640.62|3648.12|3639.42|30
1640981880000|2021-12-31 20:18:00|3648.12|3639.42|3647.54|3638.84|3648.12|3639.42|3647.38|3638.68|33
1640981890000|2021-12-31 20:18:10|3647.53|3638.83|3647.44|3638.74|3647.76|3639.06|3646.68|3637.98|31
1640981900000|2021-12-31 20:18:20|3647.58|3638.88|3651.83|3643.13|3651.92|3643.22|3647.58|3638.88|33
1640981910000|2021-12-31 20:18:30|3651.71|3643.01|3651.83|3643.13|3651.89|3643.19|3651.58|3642.88|33
1640981920000|2021-12-31 20:18:40|3651.82|3643.12|3653.92|3645.22|3654.25|3645.55|3651.82|3643.12|40
1640981930000|2021-12-31 20:18:50|3653.83|3645.13|3652.82|3644.12|3653.83|3645.13|3652.3|3643.6|38
1640981940000|2021-12-31 20:19:00|3652.97|3644.27|3653.5|3644.8|3653.59|3644.89|3652.81|3644.11|35
1640981950000|2021-12-31 20:19:10|3653.52|3644.82|3653.47|3644.77|3653.62|3644.92|3653.4|3644.7|32
1640981960000|2021-12-31 20:19:20|3653.61|3644.91|3651.03|3642.33|3653.61|3644.91|3650.19|3641.49|37
1640981970000|2021-12-31 20:19:30|3651.01|3642.31|3652.45|3643.75|3652.46|3643.76|3650.11|3641.41|37
1640981980000|2021-12-31 20:19:40|3652.72|3644.02|3653.78|3645.08|3654|3645.3|3652.59|3643.89|29
1640981990000|2021-12-31 20:19:50|3653.8|3645.1|3653.74|3645.04|3653.93|3645.23|3653.57|3644.87|22
1640982000000|2021-12-31 20:20:00|3653.76|3645.06|3651.78|3643.08|3653.94|3645.24|3651.78|3643.08|31
1640982010000|2021-12-31 20:20:10|3652.12|3643.42|3654.23|3645.53|3654.29|3645.59|3652.12|3643.42|35
1640982020000|2021-12-31 20:20:20|3654.29|3645.59|3655.56|3646.86|3655.56|3646.86|3653.6|3644.9|31
1640982030000|2021-12-31 20:20:30|3655.93|3647.23|3655.54|3646.84|3656.44|3647.74|3655.39|3646.69|29
1640982040000|2021-12-31 20:20:40|3655.89|3647.19|3654.58|3645.88|3655.92|3647.22|3654.58|3645.88|27
1640982050000|2021-12-31 20:20:50|3654.69|3645.99|3654.1|3645.4|3654.72|3646.02|3654|3645.3|33
1640982060000|2021-12-31 20:21:00|3654.07|3645.37|3652.78|3644.08|3654.07|3645.37|3652.55|3643.85|34
1640982070000|2021-12-31 20:21:10|3652.4|3643.7|3650.79|3642.09|3652.44|3643.74|3650.52|3641.82|31
1640982080000|2021-12-31 20:21:20|3650.77|3642.07|3650.62|3641.92|3650.84|3642.14|3650.42|3641.72|28
1640982090000|2021-12-31 20:21:30|3650.63|3641.93|3650.67|3641.97|3650.86|3642.16|3650.56|3641.86|22
1640982100000|2021-12-31 20:21:40|3650.68|3641.98|3650.45|3641.75|3650.78|3642.08|3649.95|3641.25|26
1640982110000|2021-12-31 20:21:50|3650.44|3641.74|3650.73|3642.03|3651.08|3642.38|3650.18|3641.48|37
1640982120000|2021-12-31 20:22:00|3650.67|3641.97|3651.76|3643.06|3651.76|3643.06|3650.23|3641.53|33
1640982130000|2021-12-31 20:22:10|3651.59|3642.89|3651.03|3642.33|3652.72|3644.02|3651.03|3642.33|39
1640982140000|2021-12-31 20:22:20|3650.84|3642.14|3651.78|3643.08|3651.93|3643.23|3650.82|3642.12|36
1640982150000|2021-12-31 20:22:30|3651.81|3643.11|3652.57|3643.87|3652.59|3643.89|3650.9|3642.2|38
1640982160000|2021-12-31 20:22:40|3652.62|3643.92|3652.39|3643.69|3652.81|3644.11|3652.01|3643.31|37
1640982170000|2021-12-31 20:22:50|3652.37|3643.67|3650.65|3641.95|3652.62|3643.92|3650.59|3641.89|32
1640982180000|2021-12-31 20:23:00|3650.94|3642.24|3650.17|3641.47|3651.1|3642.4|3650.14|3641.44|38
1640982190000|2021-12-31 20:23:10|3650.15|3641.45|3651.25|3642.55|3651.29|3642.59|3649.83|3641.13|31
1640982200000|2021-12-31 20:23:20|3651.26|3642.56|3651.41|3642.71|3651.62|3642.92|3650.59|3641.89|37
1640982210000|2021-12-31 20:23:30|3651.28|3642.58|3650.73|3642.03|3651.61|3642.91|3650.48|3641.78|35
1640982220000|2021-12-31 20:23:40|3650.66|3641.96|3650.63|3641.93|3650.92|3642.22|3650.23|3641.53|37
1640982230000|2021-12-31 20:23:50|3650.72|3642.02|3648.85|3640.15|3650.72|3642.02|3648.61|3639.91|36
1640982240000|2021-12-31 20:24:00|3648.84|3640.14|3647.39|3638.69|3648.9|3640.2|3647.27|3638.57|32
1640982250000|2021-12-31 20:24:10|3647.18|3638.48|3648.1|3639.4|3648.26|3639.56|3646.96|3638.26|39
1640982260000|2021-12-31 20:24:20|3648.07|3639.37|3650.7|3642|3650.7|3642|3647.74|3639.04|39
1640982270000|2021-12-31 20:24:30|3650.63|3641.93|3650.55|3641.85|3650.95|3642.25|3649.54|3640.84|38
1640982280000|2021-12-31 20:24:40|3650.88|3642.18|3651.11|3642.41|3651.42|3642.72|3650.05|3641.35|36
1640982290000|2021-12-31 20:24:50|3651.23|3642.53|3651.36|3642.66|3651.81|3643.11|3650.89|3642.19|32
1640982300000|2021-12-31 20:25:00|3651.28|3642.58|3650.95|3642.25|3651.34|3642.64|3650.7|3642|37
1640982310000|2021-12-31 20:25:10|3651.04|3642.34|3649.97|3641.27|3651.04|3642.34|3649.27|3640.57|34
1640982320000|2021-12-31 20:25:20|3649.99|3641.29|3649.5|3640.8|3650.01|3641.31|3648.42|3639.72|35
1640982330000|2021-12-31 20:25:30|3649.47|3640.77|3651.59|3642.89|3651.68|3642.98|3649.43|3640.73|36
1640982340000|2021-12-31 20:25:40|3651.3|3642.6|3651.4|3642.7|3651.88|3643.18|3650.97|3642.27|38
1640982350000|2021-12-31 20:25:50|3651.41|3642.71|3651.36|3642.66|3651.59|3642.89|3650.96|3642.26|31
1640982360000|2021-12-31 20:26:00|3651.59|3642.89|3652.85|3644.15|3653.16|3644.46|3651.29|3642.59|27
1640982370000|2021-12-31 20:26:10|3653.24|3644.54|3652.63|3643.93|3653.24|3644.54|3652.24|3643.54|36
1640982380000|2021-12-31 20:26:20|3652.65|3643.95|3656.11|3647.41|3656.11|3647.41|3652.61|3643.91|30
1640982390000|2021-12-31 20:26:30|3656|3647.3|3660.61|3651.91|3660.81|3652.11|3656|3647.3|38
1640982400000|2021-12-31 20:26:40|3660.64|3651.94|3659.34|3650.64|3660.81|3652.11|3658.45|3649.75|35
1640982410000|2021-12-31 20:26:50|3659.7|3651|3659.51|3650.81|3659.72|3651.02|3659.15|3650.45|30
1640982420000|2021-12-31 20:27:00|3659.39|3650.69|3659.33|3650.63|3660.18|3651.48|3658.54|3649.84|32
1640982430000|2021-12-31 20:27:10|3659.32|3650.62|3660.76|3652.06|3660.76|3652.06|3659.32|3650.62|36
1640982440000|2021-12-31 20:27:20|3660.75|3652.05|3660.87|3652.17|3660.9|3652.2|3660.29|3651.59|32
1640982450000|2021-12-31 20:27:30|3660.86|3652.16|3660.75|3652.05|3661.51|3652.81|3660.62|3651.92|35
1640982460000|2021-12-31 20:27:40|3660.83|3652.13|3660.77|3652.07|3661.1|3652.4|3658.98|3650.28|27
1640982470000|2021-12-31 20:27:50|3660.88|3652.18|3661.13|3652.43|3661.45|3652.75|3660.72|3652.02|20
1640982480000|2021-12-31 20:28:00|3661.16|3652.46|3661.07|3652.37|3661.5|3652.8|3660.97|3652.27|26
1640982490000|2021-12-31 20:28:10|3661.03|3652.33|3661.71|3653.01|3661.71|3653.01|3660.98|3652.28|16
1640982500000|2021-12-31 20:28:20|3661.98|3653.28|3662.38|3653.68|3662.93|3654.23|3661.98|3653.28|33
1640982510000|2021-12-31 20:28:30|3662.39|3653.69|3662.64|3653.94|3662.87|3654.17|3661.9|3653.2|33
1640982520000|2021-12-31 20:28:40|3662.58|3653.88|3663.54|3654.84|3663.55|3654.85|3662.55|3653.85|33
1640982530000|2021-12-31 20:28:50|3663.57|3654.87|3664.85|3656.15|3664.9|3656.2|3663.29|3654.59|37
1640982540000|2021-12-31 20:29:00|3664.86|3656.16|3664.1|3655.4|3664.9|3656.2|3663.47|3654.77|39
1640982550000|2021-12-31 20:29:10|3664.35|3655.65|3663.98|3655.28|3664.35|3655.65|3663.45|3654.75|39
1640982560000|2021-12-31 20:29:20|3663.89|3655.19|3662.99|3654.29|3664.12|3655.42|3662.99|3654.29|32
1640982570000|2021-12-31 20:29:30|3662.8|3654.1|3664.24|3655.54|3664.3|3655.6|3662.27|3653.57|38
1640982580000|2021-12-31 20:29:40|3664.34|3655.64|3664.53|3655.83|3664.73|3656.03|3664.26|3655.56|38
1640982590000|2021-12-31 20:29:50|3664.59|3655.89|3663.59|3654.89|3664.59|3655.89|3663.25|3654.55|33
1640982600000|2021-12-31 20:30:00|3663.57|3654.87|3666.88|3658.18|3667.09|3658.39|3663.54|3654.84|34
1640982610000|2021-12-31 20:30:10|3666.86|3658.16|3666.43|3657.73|3666.86|3658.16|3666.07|3657.37|34
1640982620000|2021-12-31 20:30:20|3666.25|3657.55|3665.66|3656.96|3666.89|3658.19|3665.38|3656.68|37
1640982630000|2021-12-31 20:30:30|3665.4|3656.7|3665.9|3657.2|3666.11|3657.41|3665.12|3656.42|35
1640982640000|2021-12-31 20:30:40|3665.89|3657.19|3666.2|3657.5|3666.4|3657.7|3665.84|3657.14|32
1640982650000|2021-12-31 20:30:50|3666.23|3657.53|3666.08|3657.38|3667.15|3658.45|3665.96|3657.26|33
1640982660000|2021-12-31 20:31:00|3666.37|3657.67|3666.4|3657.7|3667.09|3658.39|3666.06|3657.36|37
1640982670000|2021-12-31 20:31:10|3666.31|3657.61|3666.85|3658.15|3666.85|3658.15|3666.2|3657.5|31
1640982680000|2021-12-31 20:31:20|3666.76|3658.06|3666.29|3657.59|3666.88|3658.18|3665.95|3657.25|25
1640982690000|2021-12-31 20:31:30|3666.43|3657.73|3665.95|3657.25|3666.76|3658.06|3665.92|3657.22|33
1640982700000|2021-12-31 20:31:40|3665.94|3657.24|3665.36|3656.66|3666.76|3658.06|3665.36|3656.66|26
1640982710000|2021-12-31 20:31:50|3665.47|3656.77|3665.1|3656.4|3665.47|3656.77|3664.23|3655.53|37
1640982720000|2021-12-31 20:32:00|3665.2|3656.5|3665.46|3656.76|3665.5|3656.8|3664.39|3655.69|38
1640982730000|2021-12-31 20:32:10|3665.3|3656.6|3664.75|3656.05|3665.75|3657.05|3664.37|3655.67|36
1640982740000|2021-12-31 20:32:20|3664.72|3656.02|3665.12|3656.42|3665.33|3656.63|3664.4|3655.7|33
1640982750000|2021-12-31 20:32:30|3665.11|3656.41|3665.01|3656.31|3665.32|3656.62|3664.23|3655.53|34
1640982760000|2021-12-31 20:32:40|3665.16|3656.46|3664.07|3655.37|3665.32|3656.62|3664.07|3655.37|29
1640982770000|2021-12-31 20:32:50|3664.09|3655.39|3664.08|3655.38|3664.15|3655.45|3664.04|3655.34|22
1640982780000|2021-12-31 20:33:00|3664.06|3655.36|3661.26|3652.56|3664.14|3655.44|3661.26|3652.56|26
1640982790000|2021-12-31 20:33:10|3661.15|3652.45|3660.54|3651.84|3661.3|3652.6|3660.39|3651.69|27
1640982800000|2021-12-31 20:33:20|3660.38|3651.68|3660.84|3652.14|3660.99|3652.29|3660.37|3651.67|26
1640982810000|2021-12-31 20:33:30|3660.99|3652.29|3660.58|3651.88|3661.15|3652.45|3660.58|3651.88|29
1640982820000|2021-12-31 20:33:40|3660.79|3652.09|3659.8|3651.1|3660.98|3652.28|3659.44|3650.74|19
1640982830000|2021-12-31 20:33:50|3660.28|3651.58|3659.78|3651.08|3660.69|3651.99|3659.54|3650.84|32
1640982840000|2021-12-31 20:34:00|3659.75|3651.05|3659.64|3650.94|3659.86|3651.16|3659.64|3650.94|13
1640982850000|2021-12-31 20:34:10|3659.91|3651.21|3658.98|3650.28|3660.86|3652.16|3658.98|3650.28|37
1640982860000|2021-12-31 20:34:20|3658.92|3650.22|3658.43|3649.73|3659.43|3650.73|3658.43|3649.73|27
1640982870000|2021-12-31 20:34:30|3658.34|3649.64|3657.85|3649.15|3658.34|3649.64|3657.66|3648.96|24
1640982880000|2021-12-31 20:34:40|3657.66|3648.96|3657.34|3648.64|3658.17|3649.47|3657.34|3648.64|19
1640982890000|2021-12-31 20:34:50|3657.39|3648.69|3657.37|3648.67|3657.53|3648.83|3656.65|3647.95|36
1640982900000|2021-12-31 20:35:00|3657.38|3648.68|3657.97|3649.27|3658.02|3649.32|3657.13|3648.43|35
1640982910000|2021-12-31 20:35:10|3658.13|3649.43|3657.16|3648.46|3658.18|3649.48|3657.05|3648.35|37
1640982920000|2021-12-31 20:35:20|3657.06|3648.36|3656.84|3648.14|3657.2|3648.5|3656.84|3648.14|34
1640982930000|2021-12-31 20:35:30|3657.03|3648.33|3654.49|3645.79|3657.03|3648.33|3654.49|3645.79|38
1640982940000|2021-12-31 20:35:40|3654.47|3645.77|3654.38|3645.68|3655.16|3646.46|3654.31|3645.61|31
1640982950000|2021-12-31 20:35:50|3654.54|3645.84|3654.49|3645.79|3654.79|3646.09|3654.41|3645.71|30
1640982960000|2021-12-31 20:36:00|3654.56|3645.86|3654.32|3645.62|3654.78|3646.08|3654.32|3645.62|24
1640982970000|2021-12-31 20:36:10|3654.34|3645.64|3653.66|3644.96|3654.53|3645.83|3653.58|3644.88|26
1640982980000|2021-12-31 20:36:20|3653.67|3644.97|3653.82|3645.12|3653.87|3645.17|3653.27|3644.57|29
1640982990000|2021-12-31 20:36:30|3653.81|3645.11|3652.79|3644.09|3653.81|3645.11|3652.72|3644.02|31
1640983000000|2021-12-31 20:36:40|3652.94|3644.24|3652.88|3644.18|3652.97|3644.27|3652.29|3643.59|22
1640983010000|2021-12-31 20:36:50|3652.89|3644.19|3652.89|3644.19|3652.9|3644.2|3652.79|3644.09|18
1640983020000|2021-12-31 20:37:00|3652.81|3644.11|3652.58|3643.88|3652.94|3644.24|3651.87|3643.17|29
1640983030000|2021-12-31 20:37:10|3652.19|3643.49|3652.55|3643.85|3652.65|3643.95|3652.19|3643.49|34
1640983040000|2021-12-31 20:37:20|3652.61|3643.91|3655.67|3646.97|3657.56|3648.86|3652.61|3643.91|36
1640983050000|2021-12-31 20:37:30|3655.71|3647.01|3657.52|3648.82|3658.53|3649.83|3655.71|3647.01|37
1640983060000|2021-12-31 20:37:40|3657.51|3648.81|3657.09|3648.39|3658.17|3649.47|3656.87|3648.17|34
1640983070000|2021-12-31 20:37:50|3657.18|3648.48|3658.6|3649.9|3658.6|3649.9|3657.04|3648.34|29
1640983080000|2021-12-31 20:38:00|3658.61|3649.91|3656.74|3648.04|3658.61|3649.91|3656.54|3647.84|25
1640983090000|2021-12-31 20:38:10|3656.8|3648.1|3657.34|3648.64|3657.34|3648.64|3656.55|3647.85|26
1640983100000|2021-12-31 20:38:20|3657.28|3648.58|3655.09|3646.39|3657.45|3648.75|3655.03|3646.33|28
1640983110000|2021-12-31 20:38:30|3655.11|3646.41|3656.18|3647.48|3656.22|3647.52|3655.03|3646.33|30
1640983120000|2021-12-31 20:38:40|3656.26|3647.56|3655.71|3647.01|3656.45|3647.75|3655.71|3647.01|31
1640983130000|2021-12-31 20:38:50|3655.82|3647.12|3654.62|3645.92|3655.95|3647.25|3654.58|3645.88|28
1640983140000|2021-12-31 20:39:00|3654.63|3645.93|3653.87|3645.17|3654.63|3645.93|3652.94|3644.24|34
1640983150000|2021-12-31 20:39:10|3653.76|3645.06|3652.65|3643.95|3653.76|3645.06|3652.59|3643.89|23
1640983160000|2021-12-31 20:39:20|3652.78|3644.08|3653.2|3644.5|3653.2|3644.5|3652.71|3644.01|5
1640983170000|2021-12-31 20:39:30|3653.9|3645.2|3654.66|3645.96|3654.83|3646.13|3653.9|3645.2|32
1640983180000|2021-12-31 20:39:40|3654.73|3646.03|3654.16|3645.46|3654.73|3646.03|3653.91|3645.21|20
1640983190000|2021-12-31 20:39:50|3654.18|3645.48|3654.58|3645.88|3654.83|3646.13|3653.56|3644.86|27
1640983200000|2021-12-31 20:40:00|3654.64|3645.94|3653.99|3645.29|3654.7|3646|3653.43|3644.73|35
1640983210000|2021-12-31 20:40:10|3653.98|3645.28|3653.7|3645|3654.29|3645.59|3653.62|3644.92|33
1640983220000|2021-12-31 20:40:20|3653.82|3645.12|3654.46|3645.76|3654.82|3646.12|3653.33|3644.63|34
1640983230000|2021-12-31 20:40:30|3653.76|3645.06|3654.35|3645.65|3654.62|3645.92|3653.49|3644.79|23
1640983240000|2021-12-31 20:40:40|3654.36|3645.66|3654.52|3645.82|3655.73|3647.03|3653.67|3644.97|28
1640983250000|2021-12-31 20:40:50|3654.54|3645.84|3654.84|3646.14|3655.25|3646.55|3654.54|3645.84|30
1640983260000|2021-12-31 20:41:00|3654.98|3646.28|3653.87|3645.17|3654.98|3646.28|3653.87|3645.17|32
1640983270000|2021-12-31 20:41:10|3653.67|3644.97|3653.22|3644.52|3653.67|3644.97|3652.72|3644.02|29
1640983280000|2021-12-31 20:41:20|3653.11|3644.41|3652.87|3644.17|3653.11|3644.41|3652.67|3643.97|26
1640983290000|2021-12-31 20:41:30|3652.82|3644.12|3652.86|3644.16|3653.46|3644.76|3652.45|3643.75|28
1640983300000|2021-12-31 20:41:40|3652.94|3644.24|3652.95|3644.25|3653.04|3644.34|3652.38|3643.68|30
1640983310000|2021-12-31 20:41:50|3652.97|3644.27|3649.91|3641.21|3652.97|3644.27|3649.91|3641.21|32
1640983320000|2021-12-31 20:42:00|3649.77|3641.07|3649.82|3641.12|3650.28|3641.58|3649.43|3640.73|31
1640983330000|2021-12-31 20:42:10|3649.85|3641.15|3649.65|3640.95|3649.96|3641.26|3649.65|3640.95|26
1640983340000|2021-12-31 20:42:20|3649.75|3641.05|3649.78|3641.08|3649.95|3641.25|3649.62|3640.92|38
1640983350000|2021-12-31 20:42:30|3649.44|3640.74|3649.69|3640.99|3649.88|3641.18|3649.44|3640.74|36
1640983360000|2021-12-31 20:42:40|3649.62|3640.92|3650.01|3641.31|3650.12|3641.42|3649.62|3640.92|34
1640983370000|2021-12-31 20:42:50|3649.92|3641.22|3650.02|3641.32|3650.88|3642.18|3649.79|3641.09|33
1640983380000|2021-12-31 20:43:00|3650.01|3641.31|3650.11|3641.41|3650.35|3641.65|3649.85|3641.15|35
1640983390000|2021-12-31 20:43:10|3650.13|3641.43|3649.12|3640.42|3650.23|3641.53|3649.02|3640.32|36
1640983400000|2021-12-31 20:43:20|3649.33|3640.63|3649.69|3640.99|3649.88|3641.18|3649.07|3640.37|30
1640983410000|2021-12-31 20:43:30|3649.51|3640.81|3649.64|3640.94|3649.64|3640.94|3649.12|3640.42|34
1640983420000|2021-12-31 20:43:40|3649.74|3641.04|3653.84|3645.14|3653.84|3645.14|3649.31|3640.61|32
1640983430000|2021-12-31 20:43:50|3653.9|3645.2|3652.25|3643.55|3654.05|3645.35|3651.55|3642.85|37
1640983440000|2021-12-31 20:44:00|3652.15|3643.45|3653.5|3644.8|3653.87|3645.17|3652.15|3643.45|35
1640983450000|2021-12-31 20:44:10|3653.43|3644.73|3655.32|3646.62|3655.32|3646.62|3653.15|3644.45|37
1640983460000|2021-12-31 20:44:20|3655.17|3646.47|3652.84|3644.14|3655.63|3646.93|3652.2|3643.5|38
1640983470000|2021-12-31 20:44:30|3652.83|3644.13|3653.71|3645.01|3654.24|3645.54|3652.75|3644.05|34
1640983480000|2021-12-31 20:44:40|3653.84|3645.14|3654.96|3646.26|3655.1|3646.4|3653.8|3645.1|35
1640983490000|2021-12-31 20:44:50|3654.89|3646.19|3654.84|3646.14|3655.24|3646.54|3654.84|3646.14|31
1640983500000|2021-12-31 20:45:00|3654.82|3646.12|3653.39|3644.69|3654.83|3646.13|3653.37|3644.67|29
1640983510000|2021-12-31 20:45:10|3653.27|3644.57|3652.49|3643.79|3653.27|3644.57|3651.9|3643.2|24
1640983520000|2021-12-31 20:45:20|3652.41|3643.71|3651.31|3642.61|3652.44|3643.74|3651.11|3642.41|31
1640983530000|2021-12-31 20:45:30|3651.33|3642.63|3652.35|3643.65|3652.43|3643.73|3651.3|3642.6|29
1640983540000|2021-12-31 20:45:40|3652.31|3643.61|3650.96|3642.26|3652.31|3643.61|3650.73|3642.03|31
1640983550000|2021-12-31 20:45:50|3650.91|3642.21|3650.77|3642.07|3651.05|3642.35|3650.75|3642.05|34
1640983560000|2021-12-31 20:46:00|3650.68|3641.98|3650.71|3642.01|3650.84|3642.14|3649.81|3641.11|37
1640983570000|2021-12-31 20:46:10|3650.64|3641.94|3650.87|3642.17|3650.87|3642.17|3650.17|3641.47|34
1640983580000|2021-12-31 20:46:20|3650.69|3641.99|3651.16|3642.46|3651.16|3642.46|3649.63|3640.93|28
1640983590000|2021-12-31 20:46:30|3651.05|3642.35|3651.46|3642.76|3651.48|3642.78|3650.65|3641.95|34
1640983600000|2021-12-31 20:46:40|3651.44|3642.74|3655.4|3646.7|3655.81|3647.11|3651.04|3642.34|39
1640983610000|2021-12-31 20:46:50|3655|3646.3|3654.72|3646.02|3655.28|3646.58|3654.33|3645.63|36
1640983620000|2021-12-31 20:47:00|3654.44|3645.74|3653.39|3644.69|3655.04|3646.34|3653.39|3644.69|35
1640983630000|2021-12-31 20:47:10|3653.28|3644.58|3653.93|3645.23|3654.08|3645.38|3652.49|3643.79|27
1640983640000|2021-12-31 20:47:20|3653.95|3645.25|3654.09|3645.39|3654.86|3646.16|3653.65|3644.95|29
1640983650000|2021-12-31 20:47:30|3654.1|3645.4|3653.53|3644.83|3654.15|3645.45|3652.95|3644.25|34
1640983660000|2021-12-31 20:47:40|3653.6|3644.9|3652.94|3644.24|3654.26|3645.56|3652.77|3644.07|36
1640983670000|2021-12-31 20:47:50|3652.95|3644.25|3652.27|3643.57|3652.98|3644.28|3652.15|3643.45|28
1640983680000|2021-12-31 20:48:00|3652.28|3643.58|3653.61|3644.91|3653.74|3645.04|3652.24|3643.54|34
1640983690000|2021-12-31 20:48:10|3654.07|3645.37|3655|3646.3|3655.32|3646.62|3654.05|3645.35|36
1640983700000|2021-12-31 20:48:20|3654.97|3646.27|3653.29|3644.59|3655.04|3646.34|3653.29|3644.59|31
1640983710000|2021-12-31 20:48:30|3653.41|3644.71|3653.15|3644.45|3653.49|3644.79|3652.77|3644.07|34
1640983720000|2021-12-31 20:48:40|3652.98|3644.28|3654.32|3645.62|3654.32|3645.62|3652.98|3644.28|28
1640983730000|2021-12-31 20:48:50|3654.63|3645.93|3654.69|3645.99|3654.96|3646.26|3654.08|3645.38|36
1640983740000|2021-12-31 20:49:00|3654.66|3645.96|3653.72|3645.02|3654.76|3646.06|3653.24|3644.54|37
1640983750000|2021-12-31 20:49:10|3653.6|3644.9|3654.35|3645.65|3654.87|3646.17|3653.47|3644.77|34
1640983760000|2021-12-31 20:49:20|3654.39|3645.69|3655.31|3646.61|3655.47|3646.77|3654.14|3645.44|33
1640983770000|2021-12-31 20:49:30|3655.34|3646.64|3655.26|3646.56|3655.72|3647.02|3654.75|3646.05|37
1640983780000|2021-12-31 20:49:40|3655.27|3646.57|3654.8|3646.1|3656.15|3647.45|3654.8|3646.1|35
1640983790000|2021-12-31 20:49:50|3655.11|3646.41|3654.97|3646.27|3655.4|3646.7|3654.89|3646.19|33
1640983800000|2021-12-31 20:50:00|3655.05|3646.35|3652.44|3643.74|3655.05|3646.35|3652.12|3643.42|39
1640983810000|2021-12-31 20:50:10|3652.5|3643.8|3652.64|3643.94|3653.13|3644.43|3652.18|3643.48|37
1640983820000|2021-12-31 20:50:20|3652.65|3643.95|3652.7|3644|3653.67|3644.97|3652.65|3643.95|34
1640983830000|2021-12-31 20:50:30|3652.58|3643.88|3649.3|3640.6|3652.58|3643.88|3648.84|3640.14|35
1640983840000|2021-12-31 20:50:40|3649.44|3640.74|3648.04|3639.34|3649.83|3641.13|3648|3639.3|34
1640983850000|2021-12-31 20:50:50|3648.09|3639.39|3649.45|3640.75|3649.54|3640.84|3647.99|3639.29|36
1640983860000|2021-12-31 20:51:00|3649.44|3640.74|3649.16|3640.46|3650.19|3641.49|3648.99|3640.29|35
1640983870000|2021-12-31 20:51:10|3649.17|3640.47|3650.89|3642.19|3651.05|3642.35|3649.17|3640.47|29
1640983880000|2021-12-31 20:51:20|3650.86|3642.16|3650.21|3641.51|3650.86|3642.16|3650.11|3641.41|36
1640983890000|2021-12-31 20:51:30|3650.08|3641.38|3650.08|3641.38|3650.93|3642.23|3649.7|3641|33
1640983900000|2021-12-31 20:51:40|3650.13|3641.43|3650.04|3641.34|3650.17|3641.47|3649.95|3641.25|27
1640983910000|2021-12-31 20:51:50|3650.09|3641.39|3649.41|3640.71|3650.09|3641.39|3649.37|3640.67|17
1640983920000|2021-12-31 20:52:00|3649.42|3640.72|3649.99|3641.29|3650.13|3641.43|3649.42|3640.72|29
1640983930000|2021-12-31 20:52:10|3650.32|3641.62|3651.19|3642.49|3651.34|3642.64|3650.25|3641.55|27
1640983940000|2021-12-31 20:52:20|3651.1|3642.4|3652.69|3643.99|3653.14|3644.44|3651|3642.3|33
1640983950000|2021-12-31 20:52:30|3652.48|3643.78|3652.87|3644.17|3652.97|3644.27|3652.48|3643.78|25
1640983960000|2021-12-31 20:52:40|3652.92|3644.22|3653.25|3644.55|3653.25|3644.55|3652.44|3643.74|36
1640983970000|2021-12-31 20:52:50|3653.38|3644.68|3652.78|3644.08|3653.57|3644.87|3652.17|3643.47|36
1640983980000|2021-12-31 20:53:00|3652.64|3643.94|3650.04|3641.34|3652.64|3643.94|3650.04|3641.34|34
1640983990000|2021-12-31 20:53:10|3650.09|3641.39|3649.99|3641.29|3650.32|3641.62|3649.85|3641.15|28
1640984000000|2021-12-31 20:53:20|3649.97|3641.27|3650.69|3641.99|3650.69|3641.99|3649.81|3641.11|16
1640984010000|2021-12-31 20:53:30|3650.7|3642|3650.08|3641.38|3650.7|3642|3650.08|3641.38|33
1640984020000|2021-12-31 20:53:40|3650.1|3641.4|3652.26|3643.56|3652.33|3643.63|3650.06|3641.36|33
1640984030000|2021-12-31 20:53:50|3652.27|3643.57|3652.12|3643.42|3652.32|3643.62|3651.89|3643.19|32
1640984040000|2021-12-31 20:54:00|3652.16|3643.46|3650.82|3642.12|3652.16|3643.46|3650.55|3641.85|37
1640984050000|2021-12-31 20:54:10|3650.84|3642.14|3649.84|3641.14|3650.93|3642.23|3649.7|3641|36
1640984060000|2021-12-31 20:54:20|3649.85|3641.15|3648.94|3640.24|3650.02|3641.32|3648.93|3640.23|35
1640984070000|2021-12-31 20:54:30|3648.95|3640.25|3649.67|3640.97|3649.88|3641.18|3648.95|3640.25|30
1640984080000|2021-12-31 20:54:40|3649.63|3640.93|3650.86|3642.16|3651.57|3642.87|3649|3640.3|34
1640984090000|2021-12-31 20:54:50|3650.91|3642.21|3651.06|3642.36|3651.91|3643.21|3650.68|3641.98|36
1640984100000|2021-12-31 20:55:00|3651.04|3642.34|3649.01|3640.31|3651.37|3642.67|3649|3640.3|34
1640984110000|2021-12-31 20:55:10|3649.71|3641.01|3648.8|3640.1|3649.8|3641.1|3648.41|3639.71|33
1640984120000|2021-12-31 20:55:20|3648.76|3640.06|3648.69|3639.99|3648.92|3640.22|3648.63|3639.93|31
1640984130000|2021-12-31 20:55:30|3648.8|3640.1|3648.73|3640.03|3648.91|3640.21|3648.66|3639.96|25
1640984140000|2021-12-31 20:55:40|3648.74|3640.04|3649.28|3640.58|3649.83|3641.13|3648.74|3640.04|20
1640984150000|2021-12-31 20:55:50|3649.32|3640.62|3648.66|3639.96|3649.42|3640.72|3648.66|3639.96|31
1640984160000|2021-12-31 20:56:00|3648.65|3639.95|3648.82|3640.12|3649|3640.3|3648.65|3639.95|22
1640984170000|2021-12-31 20:56:10|3648.77|3640.07|3648.79|3640.09|3648.79|3640.09|3648.75|3640.05|16
1640984180000|2021-12-31 20:56:20|3648.85|3640.15|3650.98|3642.28|3651.2|3642.5|3648.85|3640.15|30
1640984190000|2021-12-31 20:56:30|3650.96|3642.26|3650.15|3641.45|3651.35|3642.65|3650.15|3641.45|36
1640984200000|2021-12-31 20:56:40|3650.18|3641.48|3650.86|3642.16|3651.36|3642.66|3650.06|3641.36|31
1640984210000|2021-12-31 20:56:50|3650.9|3642.2|3651.33|3642.63|3651.36|3642.66|3650.9|3642.2|24
1640984220000|2021-12-31 20:57:00|3651.25|3642.55|3649.4|3640.7|3651.33|3642.63|3649.11|3640.41|29
1640984230000|2021-12-31 20:57:10|3649.49|3640.79|3649.41|3640.71|3649.52|3640.82|3649.28|3640.58|30
1640984240000|2021-12-31 20:57:20|3649.25|3640.55|3650.62|3641.92|3651.05|3642.35|3649.25|3640.55|33
1640984250000|2021-12-31 20:57:30|3650.63|3641.93|3650.59|3641.89|3650.86|3642.16|3650.12|3641.42|31
1640984260000|2021-12-31 20:57:40|3650.61|3641.91|3652.45|3643.75|3652.8|3644.1|3650.57|3641.87|36
1640984270000|2021-12-31 20:57:50|3652.62|3643.92|3653.07|3644.37|3653.73|3645.03|3652.49|3643.79|35
1640984280000|2021-12-31 20:58:00|3653.05|3644.35|3649.62|3640.92|3653.05|3644.35|3649.62|3640.92|39
1640984290000|2021-12-31 20:58:10|3649.6|3640.9|3648.72|3640.02|3649.73|3641.03|3648.42|3639.72|26
1640984300000|2021-12-31 20:58:20|3648.7|3640|3647.96|3639.26|3648.81|3640.11|3647.88|3639.18|27
1640984310000|2021-12-31 20:58:30|3647.9|3639.2|3648.52|3639.82|3648.52|3639.82|3647.26|3638.56|33
1640984320000|2021-12-31 20:58:40|3648.78|3640.08|3649.39|3640.69|3650.34|3641.64|3648.55|3639.85|37
1640984330000|2021-12-31 20:58:50|3648.67|3639.97|3648.39|3639.69|3650.38|3641.68|3648.39|3639.69|36
1640984340000|2021-12-31 20:59:00|3648.71|3640.01|3648.13|3639.43|3648.79|3640.09|3647.29|3638.59|31
1640984350000|2021-12-31 20:59:10|3647.73|3639.03|3646.76|3638.06|3647.88|3639.18|3646.19|3637.49|38
1640984360000|2021-12-31 20:59:20|3646.99|3638.29|3647.81|3639.11|3647.88|3639.18|3646.23|3637.53|37
1640984370000|2021-12-31 20:59:30|3647.83|3639.13|3649.36|3640.66|3649.55|3640.85|3647.73|3639.03|37
1640984380000|2021-12-31 20:59:40|3649.4|3640.7|3649.18|3640.48|3649.49|3640.79|3648.32|3639.62|33
1640984390000|2021-12-31 20:59:50|3649.37|3640.67|3649.5|3640.8|3650.45|3641.75|3649.24|3640.54|37
1640984400000|2021-12-31 21:00:00|3649.72|3641.02|3653.06|3644.36|3653.51|3644.81|3649.72|3641.02|37
1640984410000|2021-12-31 21:00:10|3652.97|3644.27|3652.68|3643.98|3654.12|3645.42|3651.96|3643.26|38
1640984420000|2021-12-31 21:00:20|3652.77|3644.07|3652.8|3644.1|3653.99|3645.29|3652.64|3643.94|37
1640984430000|2021-12-31 21:00:30|3651.52|3642.82|3653.26|3644.56|3653.47|3644.77|3651.52|3642.82|38
1640984440000|2021-12-31 21:00:40|3653.34|3644.64|3652.98|3644.28|3653.9|3645.2|3652.68|3643.98|34
1640984450000|2021-12-31 21:00:50|3652.99|3644.29|3653.56|3644.86|3653.65|3644.95|3652.99|3644.29|27
1640984460000|2021-12-31 21:01:00|3653.53|3644.83|3652.07|3643.37|3653.53|3644.83|3651.32|3642.62|39
1640984470000|2021-12-31 21:01:10|3652.11|3643.41|3651.32|3642.62|3652.11|3643.41|3651.04|3642.34|35
1640984480000|2021-12-31 21:01:20|3650.9|3642.2|3652.33|3643.63|3652.33|3643.63|3650.8|3642.1|37
1640984490000|2021-12-31 21:01:30|3652.6|3643.9|3652.93|3644.23|3653.19|3644.49|3652.43|3643.73|34
1640984500000|2021-12-31 21:01:40|3653.2|3644.5|3653.97|3645.27|3653.99|3645.29|3653|3644.3|35
1640984510000|2021-12-31 21:01:50|3653.85|3645.15|3653.8|3645.1|3654.38|3645.68|3653.67|3644.97|30
1640984520000|2021-12-31 21:02:00|3653.79|3645.09|3654.35|3645.65|3654.38|3645.68|3653.66|3644.96|34
1640984530000|2021-12-31 21:02:10|3654.36|3645.66|3654.63|3645.93|3654.93|3646.23|3654.27|3645.57|32
1640984540000|2021-12-31 21:02:20|3654.65|3645.95|3654.78|3646.08|3654.82|3646.12|3654.63|3645.93|30
1640984550000|2021-12-31 21:02:30|3654.73|3646.03|3654.7|3646|3655.2|3646.5|3654.41|3645.71|28
1640984560000|2021-12-31 21:02:40|3655.44|3646.74|3657.58|3648.88|3657.66|3648.96|3655.19|3646.49|32
1640984570000|2021-12-31 21:02:50|3657.64|3648.94|3657.7|3649|3657.97|3649.27|3656.98|3648.28|33
1640984580000|2021-12-31 21:03:00|3657.74|3649.04|3660.31|3651.61|3661.51|3652.81|3657.72|3649.02|38
1640984590000|2021-12-31 21:03:10|3660.17|3651.47|3662.15|3653.45|3662.48|3653.78|3660.17|3651.47|29
1640984600000|2021-12-31 21:03:20|3662.19|3653.49|3661.72|3653.02|3662.72|3654.02|3661.46|3652.76|32
1640984610000|2021-12-31 21:03:30|3661.79|3653.09|3662.32|3653.62|3662.67|3653.97|3661.46|3652.76|38
1640984620000|2021-12-31 21:03:40|3662.27|3653.57|3662.7|3654|3663.33|3654.63|3662.18|3653.48|35
1640984630000|2021-12-31 21:03:50|3662.72|3654.02|3663.58|3654.88|3663.58|3654.88|3662.11|3653.41|35
1640984640000|2021-12-31 21:04:00|3663.62|3654.92|3664|3655.3|3664.1|3655.4|3663.58|3654.88|29
1640984650000|2021-12-31 21:04:10|3663.98|3655.28|3664.04|3655.34|3664.08|3655.38|3663.74|3655.04|30
1640984660000|2021-12-31 21:04:20|3663.95|3655.25|3665.79|3657.09|3666.12|3657.42|3663.92|3655.22|30
1640984670000|2021-12-31 21:04:30|3665.74|3657.04|3665.22|3656.52|3665.8|3657.1|3664.86|3656.16|33
1640984680000|2021-12-31 21:04:40|3665.25|3656.55|3665.49|3656.79|3665.82|3657.12|3665.2|3656.5|21
1640984690000|2021-12-31 21:04:50|3665.33|3656.63|3666.91|3658.21|3666.91|3658.21|3665.26|3656.56|35
1640984700000|2021-12-31 21:05:00|3666.88|3658.18|3667.81|3659.11|3667.81|3659.11|3666.87|3658.17|37
1640984710000|2021-12-31 21:05:10|3667.77|3659.07|3666.91|3658.21|3667.89|3659.19|3666.74|3658.04|36
1640984720000|2021-12-31 21:05:20|3666.92|3658.22|3665.41|3656.71|3666.96|3658.26|3665.21|3656.51|37
1640984730000|2021-12-31 21:05:30|3665.36|3656.66|3663.04|3654.34|3665.64|3656.94|3663.04|3654.34|35
1640984740000|2021-12-31 21:05:40|3662.98|3654.28|3663.08|3654.38|3663.29|3654.59|3662.98|3654.28|36
1640984750000|2021-12-31 21:05:50|3663.06|3654.36|3662.85|3654.15|3663.41|3654.71|3662.62|3653.92|36
1640984760000|2021-12-31 21:06:00|3662.92|3654.22|3660.75|3652.05|3662.96|3654.26|3660.75|3652.05|34
1640984770000|2021-12-31 21:06:10|3660.6|3651.9|3658.39|3649.69|3660.6|3651.9|3658.28|3649.58|34
1640984780000|2021-12-31 21:06:20|3658.4|3649.7|3656.04|3647.34|3658.4|3649.7|3656.04|3647.34|37
1640984790000|2021-12-31 21:06:30|3656.11|3647.41|3656.06|3647.36|3656.11|3647.41|3655.93|3647.23|35
1640984800000|2021-12-31 21:06:40|3655.99|3647.29|3657.17|3648.47|3657.25|3648.55|3655.84|3647.14|35
1640984810000|2021-12-31 21:06:50|3657.15|3648.45|3655.93|3647.23|3658.22|3649.52|3655.87|3647.17|39
1640984820000|2021-12-31 21:07:00|3655.91|3647.21|3655.05|3646.35|3655.91|3647.21|3654.74|3646.04|33
1640984830000|2021-12-31 21:07:10|3655.18|3646.48|3655.03|3646.33|3655.88|3647.18|3655.02|3646.32|36
1640984840000|2021-12-31 21:07:20|3654.85|3646.15|3654.94|3646.24|3654.94|3646.24|3654.2|3645.5|23
1640984850000|2021-12-31 21:07:30|3655.18|3646.48|3654.57|3645.87|3655.32|3646.62|3654.38|3645.68|38
1640984860000|2021-12-31 21:07:40|3654.51|3645.81|3652.87|3644.17|3654.58|3645.88|3652.87|3644.17|36
1640984870000|2021-12-31 21:07:50|3652.93|3644.23|3651.65|3642.95|3652.93|3644.23|3651.43|3642.73|23
1640984880000|2021-12-31 21:08:00|3651.8|3643.1|3645|3636.3|3652.47|3643.77|3645|3636.3|36
1640984890000|2021-12-31 21:08:10|3644.6|3635.9|3645.62|3636.92|3645.65|3636.95|3644.43|3635.73|39
1640984900000|2021-12-31 21:08:20|3645.28|3636.58|3643.82|3635.12|3645.28|3636.58|3643.38|3634.68|38
1640984910000|2021-12-31 21:08:30|3643.89|3635.19|3644.92|3636.22|3644.98|3636.28|3643.45|3634.75|36
1640984920000|2021-12-31 21:08:40|3644.95|3636.25|3645.09|3636.39|3645.72|3637.02|3644.59|3635.89|38
1640984930000|2021-12-31 21:08:50|3645.08|3636.38|3644.2|3635.5|3645.08|3636.38|3644|3635.3|33
1640984940000|2021-12-31 21:09:00|3644.21|3635.51|3644.69|3635.99|3644.77|3636.07|3643.92|3635.22|28
1640984950000|2021-12-31 21:09:10|3644.65|3635.95|3646.54|3637.84|3646.54|3637.84|3644.65|3635.95|30
1640984960000|2021-12-31 21:09:20|3646.68|3637.98|3645.15|3636.45|3646.76|3638.06|3645.14|3636.44|30
1640984970000|2021-12-31 21:09:30|3645.16|3636.46|3646.91|3638.21|3646.91|3638.21|3645.14|3636.44|28
1640984980000|2021-12-31 21:09:40|3646.9|3638.2|3646.94|3638.24|3647.07|3638.37|3646.9|3638.2|14
1640984990000|2021-12-31 21:09:50|3646.96|3638.26|3649.16|3640.46|3649.42|3640.72|3646.96|3638.26|31
1640985000000|2021-12-31 21:10:00|3649.07|3640.37|3648.66|3639.96|3649.43|3640.73|3648.54|3639.84|32
1640985010000|2021-12-31 21:10:10|3647.9|3639.2|3648.19|3639.49|3648.97|3640.27|3647.77|3639.07|35
1640985020000|2021-12-31 21:10:20|3648.14|3639.44|3646.47|3637.77|3648.14|3639.44|3646.34|3637.64|36
1640985030000|2021-12-31 21:10:30|3646.84|3638.14|3642.25|3633.55|3646.84|3638.14|3640.82|3632.12|38
1640985040000|2021-12-31 21:10:40|3642.27|3633.57|3643.15|3634.45|3643.29|3634.59|3642.15|3633.45|32
1640985050000|2021-12-31 21:10:50|3643.23|3634.53|3645.3|3636.6|3645.53|3636.83|3643.08|3634.38|35
1640985060000|2021-12-31 21:11:00|3645.34|3636.64|3645.62|3636.92|3645.62|3636.92|3645.06|3636.36|28
1640985070000|2021-12-31 21:11:10|3645.55|3636.85|3643.11|3634.41|3645.72|3637.02|3643.11|3634.41|35
1640985080000|2021-12-31 21:11:20|3643.07|3634.37|3643.16|3634.46|3643.21|3634.51|3642.89|3634.19|30
1640985090000|2021-12-31 21:11:30|3643.32|3634.62|3643.24|3634.54|3643.49|3634.79|3643.18|3634.48|28
1640985100000|2021-12-31 21:11:40|3643.28|3634.58|3643.25|3634.55|3643.28|3634.58|3643.24|3634.54|3
1640985110000|2021-12-31 21:11:50|3642.54|3633.84|3642.29|3633.59|3642.64|3633.94|3642.29|3633.59|21
1640985120000|2021-12-31 21:12:00|3642.78|3634.08|3640.81|3632.11|3642.78|3634.08|3639.91|3631.21|29
1640985130000|2021-12-31 21:12:10|3640.69|3631.99|3639.38|3630.68|3641.02|3632.32|3639.21|3630.51|38
1640985140000|2021-12-31 21:12:20|3639.45|3630.75|3640.35|3631.65|3640.56|3631.86|3639.39|3630.69|36
1640985150000|2021-12-31 21:12:30|3640.33|3631.63|3640.47|3631.77|3640.51|3631.81|3640.22|3631.52|27
1640985160000|2021-12-31 21:12:40|3640.27|3631.57|3640.33|3631.63|3641.19|3632.49|3640.01|3631.31|32
1640985170000|2021-12-31 21:12:50|3640.39|3631.69|3640.81|3632.11|3640.84|3632.14|3640.35|3631.65|22
1640985180000|2021-12-31 21:13:00|3640.82|3632.12|3640.3|3631.6|3641.87|3633.17|3639.58|3630.88|40
1640985190000|2021-12-31 21:13:10|3640.27|3631.57|3640.78|3632.08|3640.78|3632.08|3640.03|3631.33|35
1640985200000|2021-12-31 21:13:20|3640.83|3632.13|3641.66|3632.96|3643.57|3634.87|3640.83|3632.13|33
1640985210000|2021-12-31 21:13:30|3641.67|3632.97|3642.26|3633.56|3642.26|3633.56|3641.48|3632.78|21
1640985220000|2021-12-31 21:13:40|3643.04|3634.34|3643.25|3634.55|3643.45|3634.75|3643.04|3634.34|31
1640985230000|2021-12-31 21:13:50|3643.3|3634.6|3643.68|3634.98|3643.74|3635.04|3643.3|3634.6|23
1640985240000|2021-12-31 21:14:00|3643.69|3634.99|3639.85|3631.15|3643.69|3634.99|3639.74|3631.04|35
1640985250000|2021-12-31 21:14:10|3639.7|3631|3638.98|3630.28|3639.74|3631.04|3638.73|3630.03|33
1640985260000|2021-12-31 21:14:20|3638.8|3630.1|3640.73|3632.03|3641.28|3632.58|3638.73|3630.03|37
1640985270000|2021-12-31 21:14:30|3640.77|3632.07|3641.71|3633.01|3642.04|3633.34|3640.39|3631.69|38
1640985280000|2021-12-31 21:14:40|3641.63|3632.93|3641.91|3633.21|3641.99|3633.29|3640.48|3631.78|27
1640985290000|2021-12-31 21:14:50|3641.7|3633|3642.78|3634.08|3643.05|3634.35|3641.31|3632.61|33
1640985300000|2021-12-31 21:15:00|3642.57|3633.87|3642.27|3633.57|3642.58|3633.88|3641.62|3632.92|35
1640985310000|2021-12-31 21:15:10|3642.35|3633.65|3642.5|3633.8|3643.47|3634.77|3642.08|3633.38|37
1640985320000|2021-12-31 21:15:20|3642.66|3633.96|3640.64|3631.94|3642.66|3633.96|3640.4|3631.7|32
1640985330000|2021-12-31 21:15:30|3640.91|3632.21|3641.04|3632.34|3641.06|3632.36|3640.86|3632.16|16
1640985340000|2021-12-31 21:15:40|3641.08|3632.38|3640.98|3632.28|3641.29|3632.59|3640.97|3632.27|27
1640985350000|2021-12-31 21:15:50|3641.06|3632.36|3643.37|3634.67|3643.66|3634.96|3641.06|3632.36|29
1640985360000|2021-12-31 21:16:00|3643.41|3634.71|3643.52|3634.82|3643.52|3634.82|3643.28|3634.58|21
1640985370000|2021-12-31 21:16:10|3643.58|3634.88|3643.01|3634.31|3643.71|3635.01|3642.99|3634.29|27
1640985380000|2021-12-31 21:16:20|3642.83|3634.13|3643.52|3634.82|3643.7|3635|3642.53|3633.83|35
1640985390000|2021-12-31 21:16:30|3643.53|3634.83|3643.72|3635.02|3644.05|3635.35|3643.4|3634.7|29
1640985400000|2021-12-31 21:16:40|3643.93|3635.23|3643.81|3635.11|3643.95|3635.25|3643.57|3634.87|18
1640985410000|2021-12-31 21:16:50|3643.57|3634.87|3645.81|3637.11|3645.81|3637.11|3643.57|3634.87|23
1640985420000|2021-12-31 21:17:00|3645.67|3636.97|3645.69|3636.99|3646.03|3637.33|3645.3|3636.6|37
1640985430000|2021-12-31 21:17:10|3645.6|3636.9|3645.14|3636.44|3646.12|3637.42|3645.05|3636.35|38
1640985440000|2021-12-31 21:17:20|3645.04|3636.34|3646.66|3637.96|3646.78|3638.08|3644.95|3636.25|36
1640985450000|2021-12-31 21:17:30|3646.63|3637.93|3646.49|3637.79|3646.83|3638.13|3646.28|3637.58|30
1640985460000|2021-12-31 21:17:40|3646.5|3637.8|3647.64|3638.94|3648.05|3639.35|3646.4|3637.7|28
1640985470000|2021-12-31 21:17:50|3647.49|3638.79|3646.98|3638.28|3647.58|3638.88|3646.88|3638.18|35
1640985480000|2021-12-31 21:18:00|3647.01|3638.31|3647.63|3638.93|3647.64|3638.94|3647.01|3638.31|24
1640985490000|2021-12-31 21:18:10|3647.48|3638.78|3647.33|3638.63|3648.2|3639.5|3647.33|3638.63|23
1640985500000|2021-12-31 21:18:20|3647.3|3638.6|3646.85|3638.15|3647.73|3639.03|3646.72|3638.02|31
1640985510000|2021-12-31 21:18:30|3646.87|3638.17|3646.76|3638.06|3647.74|3639.04|3646.76|3638.06|22
1640985520000|2021-12-31 21:18:40|3646.35|3637.65|3646.63|3637.93|3646.88|3638.18|3646.35|3637.65|20
1640985530000|2021-12-31 21:18:50|3646.65|3637.95|3647.04|3638.34|3647.22|3638.52|3646.65|3637.95|32
1640985540000|2021-12-31 21:19:00|3646.93|3638.23|3646.84|3638.14|3647.14|3638.44|3646.84|3638.14|25
1640985550000|2021-12-31 21:19:10|3647|3638.3|3646.37|3637.67|3647.08|3638.38|3646.07|3637.37|35
1640985560000|2021-12-31 21:19:20|3646.43|3637.73|3646.41|3637.71|3646.55|3637.85|3646.41|3637.71|14
1640985570000|2021-12-31 21:19:30|3646.44|3637.74|3645.85|3637.15|3646.47|3637.77|3645.75|3637.05|26
1640985580000|2021-12-31 21:19:40|3645.83|3637.13|3645.75|3637.05|3645.88|3637.18|3645.75|3637.05|11
1640985590000|2021-12-31 21:19:50|3645.8|3637.1|3647.79|3639.09|3647.79|3639.09|3645.8|3637.1|24
1640985600000|2021-12-31 21:20:00|3647.77|3639.07|3647.89|3639.19|3648.04|3639.34|3647.77|3639.07|16
1640985610000|2021-12-31 21:20:10|3647.88|3639.18|3647.9|3639.2|3647.9|3639.2|3647.35|3638.65|26
1640985620000|2021-12-31 21:20:20|3647.81|3639.11|3649.03|3640.33|3649.03|3640.33|3647.61|3638.91|33
1640985630000|2021-12-31 21:20:30|3649.04|3640.34|3648.37|3639.67|3649.08|3640.38|3648.1|3639.4|29
1640985640000|2021-12-31 21:20:40|3648.01|3639.31|3647.12|3638.42|3648.07|3639.37|3646.74|3638.04|32
1640985650000|2021-12-31 21:20:50|3647.11|3638.41|3647.42|3638.72|3647.65|3638.95|3646.9|3638.2|38
1640985660000|2021-12-31 21:21:00|3647.43|3638.73|3647.76|3639.06|3647.88|3639.18|3647.3|3638.6|34
1640985670000|2021-12-31 21:21:10|3647.75|3639.05|3647.91|3639.21|3647.91|3639.21|3647.72|3639.02|17
1640985680000|2021-12-31 21:21:20|3647.96|3639.26|3648.61|3639.91|3648.9|3640.2|3647.96|3639.26|24
1640985690000|2021-12-31 21:21:30|3648.55|3639.85|3650.44|3641.74|3650.44|3641.74|3648.48|3639.78|32
1640985700000|2021-12-31 21:21:40|3650.37|3641.67|3651.7|3643|3652.22|3643.52|3650.08|3641.38|34
1640985710000|2021-12-31 21:21:50|3651.84|3643.14|3651.61|3642.91|3651.88|3643.18|3651.55|3642.85|27
1640985720000|2021-12-31 21:22:00|3651.7|3643|3650.22|3641.52|3651.88|3643.18|3649.93|3641.23|31
1640985730000|2021-12-31 21:22:10|3650.21|3641.51|3649.68|3640.98|3650.21|3641.51|3649.64|3640.94|23
1640985740000|2021-12-31 21:22:20|3649.67|3640.97|3649.63|3640.93|3649.69|3640.99|3649.58|3640.88|16
1640985750000|2021-12-31 21:22:30|3649.5|3640.8|3649.23|3640.53|3649.5|3640.8|3649.19|3640.49|26
1640985760000|2021-12-31 21:22:40|3649.26|3640.56|3649.26|3640.56|3649.26|3640.56|3649.1|3640.4|16
1640985770000|2021-12-31 21:22:50|3649.27|3640.57|3650.51|3641.81|3650.51|3641.81|3649.18|3640.48|27
1640985780000|2021-12-31 21:23:00|3650.53|3641.83|3650.44|3641.74|3650.54|3641.84|3650.35|3641.65|30
1640985790000|2021-12-31 21:23:10|3650.47|3641.77|3650.43|3641.73|3650.54|3641.84|3650.43|3641.73|16
1640985800000|2021-12-31 21:23:20|3650.44|3641.74|3650.5|3641.8|3650.77|3642.07|3650.44|3641.74|25
1640985810000|2021-12-31 21:23:30|3650.49|3641.79|3651.27|3642.57|3651.43|3642.73|3650.31|3641.61|28
1640985820000|2021-12-31 21:23:40|3651.16|3642.46|3652.53|3643.83|3652.68|3643.98|3651.16|3642.46|27
1640985830000|2021-12-31 21:23:50|3652.52|3643.82|3652.88|3644.18|3652.95|3644.25|3652.47|3643.77|22
1640985840000|2021-12-31 21:24:00|3652.83|3644.13|3655.73|3647.03|3655.73|3647.03|3652.83|3644.13|38
1640985850000|2021-12-31 21:24:10|3655.82|3647.12|3658.57|3649.87|3659.04|3650.34|3655.8|3647.1|37
1640985860000|2021-12-31 21:24:20|3658.39|3649.69|3657.01|3648.31|3658.39|3649.69|3656.93|3648.23|37
1640985870000|2021-12-31 21:24:30|3656.91|3648.21|3657.47|3648.77|3657.47|3648.77|3656.05|3647.35|35
1640985880000|2021-12-31 21:24:40|3657.38|3648.68|3657.48|3648.78|3657.75|3649.05|3657.35|3648.65|34
1640985890000|2021-12-31 21:24:50|3657.62|3648.92|3656.77|3648.07|3657.62|3648.92|3656.76|3648.06|34
1640985900000|2021-12-31 21:25:00|3656.81|3648.11|3659.15|3650.45|3659.17|3650.47|3656.81|3648.11|33
1640985910000|2021-12-31 21:25:10|3659.16|3650.46|3658.02|3649.32|3659.16|3650.46|3658.01|3649.31|34
1640985920000|2021-12-31 21:25:20|3658.08|3649.38|3657.56|3648.86|3658.25|3649.55|3657.56|3648.86|26
1640985930000|2021-12-31 21:25:30|3657.47|3648.77|3657.09|3648.39|3657.47|3648.77|3656.64|3647.94|31
1640985940000|2021-12-31 21:25:40|3657.1|3648.4|3658.25|3649.55|3658.29|3649.59|3657.07|3648.37|31
1640985950000|2021-12-31 21:25:50|3658.24|3649.54|3658.37|3649.67|3658.37|3649.67|3657.64|3648.94|28
1640985960000|2021-12-31 21:26:00|3658.26|3649.56|3659.06|3650.36|3659.59|3650.89|3658.26|3649.56|39
1640985970000|2021-12-31 21:26:10|3658.97|3650.27|3658.88|3650.18|3659.11|3650.41|3658.8|3650.1|22
1640985980000|2021-12-31 21:26:20|3658.89|3650.19|3659.03|3650.33|3659.1|3650.4|3658.89|3650.19|21
1640985990000|2021-12-31 21:26:30|3659.04|3650.34|3659.07|3650.37|3659.08|3650.38|3658.99|3650.29|25
1640986000000|2021-12-31 21:26:40|3659.14|3650.44|3657.87|3649.17|3659.18|3650.48|3657.87|3649.17|32
1640986010000|2021-12-31 21:26:50|3657.86|3649.16|3658.65|3649.95|3658.85|3650.15|3657.85|3649.15|33
1640986020000|2021-12-31 21:27:00|3658.59|3649.89|3657.85|3649.15|3658.59|3649.89|3657.37|3648.67|32
1640986030000|2021-12-31 21:27:10|3658.08|3649.38|3658.02|3649.32|3658.38|3649.68|3657.82|3649.12|37
1640986040000|2021-12-31 21:27:20|3657.89|3649.19|3658.91|3650.21|3658.94|3650.24|3657.89|3649.19|27
1640986050000|2021-12-31 21:27:30|3658.77|3650.07|3658.97|3650.27|3659.05|3650.35|3658.53|3649.83|30
1640986060000|2021-12-31 21:27:40|3658.94|3650.24|3658.92|3650.22|3658.98|3650.28|3658.9|3650.2|19
1640986070000|2021-12-31 21:27:50|3658.91|3650.21|3660.01|3651.31|3660.13|3651.43|3658.91|3650.21|26
1640986080000|2021-12-31 21:28:00|3659.98|3651.28|3659.8|3651.1|3660|3651.3|3659.52|3650.82|27
1640986090000|2021-12-31 21:28:10|3659.79|3651.09|3659.79|3651.09|3659.89|3651.19|3659.76|3651.06|13
1640986100000|2021-12-31 21:28:20|3660.22|3651.52|3660.52|3651.82|3661.1|3652.4|3660.22|3651.52|15
1640986110000|2021-12-31 21:28:30|3660.53|3651.83|3660.03|3651.33|3660.79|3652.09|3659.7|3651|26
1640986120000|2021-12-31 21:28:40|3660.24|3651.54|3661.59|3652.89|3661.87|3653.17|3659.86|3651.16|38
1640986130000|2021-12-31 21:28:50|3661.45|3652.75|3661.45|3652.75|3661.73|3653.03|3661.21|3652.51|36
1640986140000|2021-12-31 21:29:00|3661.46|3652.76|3661.88|3653.18|3661.95|3653.25|3661.46|3652.76|10
1640986150000|2021-12-31 21:29:10|3661.94|3653.24|3662.27|3653.57|3662.34|3653.64|3661.88|3653.18|23
1640986160000|2021-12-31 21:29:20|3662.31|3653.61|3662.47|3653.77|3662.56|3653.86|3662.29|3653.59|29
1640986170000|2021-12-31 21:29:30|3662.35|3653.65|3662.67|3653.97|3662.67|3653.97|3662.35|3653.65|16
1640986180000|2021-12-31 21:29:40|3662.66|3653.96|3662.63|3653.93|3662.68|3653.98|3662.56|3653.86|27
1640986190000|2021-12-31 21:29:50|3662.6|3653.9|3663.9|3655.2|3663.99|3655.29|3662.6|3653.9|24
1640986200000|2021-12-31 21:30:00|3663.91|3655.21|3664.35|3655.65|3664.37|3655.67|3663.89|3655.19|28
1640986210000|2021-12-31 21:30:10|3664.36|3655.66|3664.38|3655.68|3664.39|3655.69|3664.22|3655.52|14
1640986220000|2021-12-31 21:30:20|3664.36|3655.66|3664.64|3655.94|3664.92|3656.22|3664.34|3655.64|27
1640986230000|2021-12-31 21:30:30|3664.72|3656.02|3664.98|3656.28|3664.98|3656.28|3664.71|3656.01|23
1640986240000|2021-12-31 21:30:40|3664.99|3656.29|3665.19|3656.49|3665.26|3656.56|3664.96|3656.26|21
1640986250000|2021-12-31 21:30:50|3665.65|3656.95|3666.58|3657.88|3666.58|3657.88|3665.65|3656.95|35
1640986260000|2021-12-31 21:31:00|3667.13|3658.43|3669.89|3661.19|3670.18|3661.48|3667.13|3658.43|37
1640986270000|2021-12-31 21:31:10|3669.75|3661.05|3670.04|3661.34|3670.53|3661.83|3669.09|3660.39|37
1640986280000|2021-12-31 21:31:20|3669.91|3661.21|3671.43|3662.73|3671.43|3662.73|3669.91|3661.21|35
1640986290000|2021-12-31 21:31:30|3671.45|3662.75|3671.52|3662.82|3671.6|3662.9|3671|3662.3|30
1640986300000|2021-12-31 21:31:40|3671.47|3662.77|3676.3|3667.6|3676.3|3667.6|3671.4|3662.7|37
1640986310000|2021-12-31 21:31:50|3676.48|3667.78|3680.38|3671.68|3680.62|3671.92|3676.14|3667.44|35
1640986320000|2021-12-31 21:32:00|3680.91|3672.21|3681.25|3672.55|3682.69|3673.99|3679.09|3670.39|38
1640986330000|2021-12-31 21:32:10|3681.29|3672.59|3679.38|3670.68|3681.34|3672.64|3679.28|3670.58|32
1640986340000|2021-12-31 21:32:20|3679.45|3670.75|3678.94|3670.24|3679.58|3670.88|3678.94|3670.24|30
1640986350000|2021-12-31 21:32:30|3678.98|3670.28|3677.05|3668.35|3679.08|3670.38|3676.18|3667.48|33
1640986360000|2021-12-31 21:32:40|3677.08|3668.38|3676.27|3667.57|3677.11|3668.41|3676.19|3667.49|36
1640986370000|2021-12-31 21:32:50|3676.25|3667.55|3676.18|3667.48|3676.32|3667.62|3676.04|3667.34|34
1640986380000|2021-12-31 21:33:00|3676.2|3667.5|3680.39|3671.69|3680.43|3671.73|3676.2|3667.5|34
1640986390000|2021-12-31 21:33:10|3680.3|3671.6|3680.02|3671.32|3680.77|3672.07|3679.6|3670.9|35
1640986400000|2021-12-31 21:33:20|3679.84|3671.14|3678.74|3670.04|3680.13|3671.43|3678.73|3670.03|35
1640986410000|2021-12-31 21:33:30|3678.59|3669.89|3678.66|3669.96|3679.06|3670.36|3678.31|3669.61|37
1640986420000|2021-12-31 21:33:40|3678.7|3670|3678.69|3669.99|3678.98|3670.28|3678.67|3669.97|28
1640986430000|2021-12-31 21:33:50|3678.51|3669.81|3678.2|3669.5|3678.51|3669.81|3677.88|3669.18|32
1640986440000|2021-12-31 21:34:00|3678.19|3669.49|3677.83|3669.13|3678.3|3669.6|3677.83|3669.13|20
1640986450000|2021-12-31 21:34:10|3677.78|3669.08|3680.7|3672|3680.7|3672|3677.78|3669.08|37
1640986460000|2021-12-31 21:34:20|3680.79|3672.09|3680.09|3671.39|3680.98|3672.28|3680.05|3671.35|32
1640986470000|2021-12-31 21:34:30|3679.98|3671.28|3680.33|3671.63|3680.34|3671.64|3679.97|3671.27|25
1640986480000|2021-12-31 21:34:40|3680.34|3671.64|3679.86|3671.16|3680.37|3671.67|3679.76|3671.06|34
1640986490000|2021-12-31 21:34:50|3679.88|3671.18|3679.66|3670.96|3680.04|3671.34|3679.66|3670.96|25
1640986500000|2021-12-31 21:35:00|3679.64|3670.94|3680.16|3671.46|3680.2|3671.5|3679.03|3670.33|33
1640986510000|2021-12-31 21:35:10|3680.1|3671.4|3679.37|3670.67|3680.13|3671.43|3679.37|3670.67|28
1640986520000|2021-12-31 21:35:20|3679.45|3670.75|3680.29|3671.59|3680.39|3671.69|3679.45|3670.75|32
1640986530000|2021-12-31 21:35:30|3680.28|3671.58|3681.57|3672.87|3681.57|3672.87|3680.28|3671.58|30
1640986540000|2021-12-31 21:35:40|3681.6|3672.9|3681.95|3673.25|3682.02|3673.32|3681.26|3672.56|27
1640986550000|2021-12-31 21:35:50|3681.96|3673.26|3682.95|3674.25|3683.03|3674.33|3681.96|3673.26|33
1640986560000|2021-12-31 21:36:00|3682.92|3674.22|3681.54|3672.84|3682.92|3674.22|3681.31|3672.61|33
1640986570000|2021-12-31 21:36:10|3681.53|3672.83|3680.14|3671.44|3681.55|3672.85|3680.12|3671.42|34
1640986580000|2021-12-31 21:36:20|3680.11|3671.41|3682.48|3673.78|3682.48|3673.78|3678.69|3669.99|39
1640986590000|2021-12-31 21:36:30|3682.55|3673.85|3685.72|3677.02|3686.48|3677.78|3682.52|3673.82|39
1640986600000|2021-12-31 21:36:40|3685.68|3676.98|3685.43|3676.73|3686.14|3677.44|3685.37|3676.67|34
1640986610000|2021-12-31 21:36:50|3685.41|3676.71|3689.04|3680.34|3690.02|3681.32|3685.3|3676.6|35
1640986620000|2021-12-31 21:37:00|3689.02|3680.32|3694.49|3685.79|3694.49|3685.79|3688.63|3679.93|40
1640986630000|2021-12-31 21:37:10|3694.4|3685.7|3694.32|3685.62|3694.95|3686.25|3693.95|3685.25|36
1640986640000|2021-12-31 21:37:20|3694.23|3685.53|3697.72|3689.02|3697.9|3689.2|3694.23|3685.53|37
1640986650000|2021-12-31 21:37:30|3697.76|3689.06|3699.17|3690.47|3699.17|3690.47|3697.67|3688.97|40
1640986660000|2021-12-31 21:37:40|3698.96|3690.26|3700.14|3691.44|3700.27|3691.57|3698.62|3689.92|38
1640986670000|2021-12-31 21:37:50|3701.1|3692.4|3701.4|3692.7|3702.24|3693.54|3699.81|3691.11|38
1640986680000|2021-12-31 21:38:00|3701.45|3692.75|3699.57|3690.87|3701.55|3692.85|3699.57|3690.87|36
1640986690000|2021-12-31 21:38:10|3699.77|3691.07|3698.68|3689.98|3700.83|3692.13|3698.68|3689.98|37
1640986700000|2021-12-31 21:38:20|3698.67|3689.97|3699.55|3690.85|3699.61|3690.91|3698.48|3689.78|33
1640986710000|2021-12-31 21:38:30|3699.54|3690.84|3700.02|3691.32|3700.06|3691.36|3698.99|3690.29|36
1640986720000|2021-12-31 21:38:40|3700.06|3691.36|3698.92|3690.22|3700.32|3691.62|3698.84|3690.14|37
1640986730000|2021-12-31 21:38:50|3698.96|3690.26|3697.92|3689.22|3698.96|3690.26|3697.59|3688.89|34
1640986740000|2021-12-31 21:39:00|3697.58|3688.88|3696.89|3688.19|3698.5|3689.8|3696.86|3688.16|38
1640986750000|2021-12-31 21:39:10|3696.9|3688.2|3692.27|3683.57|3696.9|3688.2|3692.27|3683.57|34
1640986760000|2021-12-31 21:39:20|3692.33|3683.63|3692.79|3684.09|3693.78|3685.08|3691.11|3682.41|37
1640986770000|2021-12-31 21:39:30|3692.8|3684.1|3691.46|3682.76|3692.82|3684.12|3690.44|3681.74|36
1640986780000|2021-12-31 21:39:40|3691.47|3682.77|3690.92|3682.22|3691.49|3682.79|3690.67|3681.97|36
1640986790000|2021-12-31 21:39:50|3690.8|3682.1|3689.52|3680.82|3690.93|3682.23|3689.52|3680.82|36
1640986800000|2021-12-31 21:40:00|3689.62|3680.92|3687.98|3679.28|3689.72|3681.02|3687.98|3679.28|37
1640986810000|2021-12-31 21:40:10|3688.13|3679.43|3686.66|3677.96|3688.13|3679.43|3685.49|3676.79|34
1640986820000|2021-12-31 21:40:20|3686.6|3677.9|3686.34|3677.64|3686.76|3678.06|3686.32|3677.62|34
1640986830000|2021-12-31 21:40:30|3686.36|3677.66|3686.96|3678.26|3687.1|3678.4|3686.36|3677.66|33
1640986840000|2021-12-31 21:40:40|3686.97|3678.27|3686.52|3677.82|3687.01|3678.31|3686.4|3677.7|34
1640986850000|2021-12-31 21:40:50|3686.45|3677.75|3686.51|3677.81|3686.55|3677.85|3686.17|3677.47|27
1640986860000|2021-12-31 21:41:00|3686.52|3677.82|3686.27|3677.57|3686.52|3677.82|3686.17|3677.47|33
1640986870000|2021-12-31 21:41:10|3686.25|3677.55|3686.23|3677.53|3686.61|3677.91|3686.19|3677.49|29
1640986880000|2021-12-31 21:41:20|3686.21|3677.51|3686.64|3677.94|3686.66|3677.96|3686|3677.3|32
1640986890000|2021-12-31 21:41:30|3686.7|3678|3685.24|3676.54|3686.7|3678|3685.24|3676.54|27
1640986900000|2021-12-31 21:41:40|3685.22|3676.52|3684.6|3675.9|3685.22|3676.52|3684.58|3675.88|31
1640986910000|2021-12-31 21:41:50|3684.43|3675.73|3682.35|3673.65|3684.43|3675.73|3682.35|3673.65|35
1640986920000|2021-12-31 21:42:00|3682.28|3673.58|3682.64|3673.94|3682.95|3674.25|3682.23|3673.53|38
1640986930000|2021-12-31 21:42:10|3682.7|3674|3683.01|3674.31|3683.33|3674.63|3682.7|3674|30
1640986940000|2021-12-31 21:42:20|3682.99|3674.29|3685.18|3676.48|3685.18|3676.48|3682.93|3674.23|37
1640986950000|2021-12-31 21:42:30|3685.14|3676.44|3687.02|3678.32|3687.03|3678.33|3685.14|3676.44|38
1640986960000|2021-12-31 21:42:40|3686.97|3678.27|3689.95|3681.25|3689.95|3681.25|3686.96|3678.26|32
1640986970000|2021-12-31 21:42:50|3689.98|3681.28|3690.63|3681.93|3691.7|3683|3689.98|3681.28|37
1640986980000|2021-12-31 21:43:00|3690.37|3681.67|3689.54|3680.84|3690.37|3681.67|3689.54|3680.84|23
1640986990000|2021-12-31 21:43:10|3689.5|3680.8|3689.53|3680.83|3689.6|3680.9|3689.01|3680.31|27
1640987000000|2021-12-31 21:43:20|3689.54|3680.84|3689.53|3680.83|3689.61|3680.91|3689.53|3680.83|16
1640987010000|2021-12-31 21:43:30|3689.55|3680.85|3689.61|3680.91|3689.69|3680.99|3689.48|3680.78|23
1640987020000|2021-12-31 21:43:40|3689.6|3680.9|3689.42|3680.72|3689.65|3680.95|3689.42|3680.72|24
1640987030000|2021-12-31 21:43:50|3689.43|3680.73|3689.98|3681.28|3690.05|3681.35|3689.43|3680.73|32
1640987040000|2021-12-31 21:44:00|3689.93|3681.23|3689.28|3680.58|3690.04|3681.34|3689.28|3680.58|31
1640987050000|2021-12-31 21:44:10|3689.26|3680.56|3686.46|3677.76|3689.27|3680.57|3686.41|3677.71|35
1640987060000|2021-12-31 21:44:20|3686.43|3677.73|3685.32|3676.62|3686.43|3677.73|3685.32|3676.62|32
1640987070000|2021-12-31 21:44:30|3685.23|3676.53|3686.22|3677.52|3686.89|3678.19|3684.24|3675.54|36
1640987080000|2021-12-31 21:44:40|3686.01|3677.31|3686.82|3678.12|3687|3678.3|3686.01|3677.31|36
1640987090000|2021-12-31 21:44:50|3686.83|3678.13|3686.67|3677.97|3686.83|3678.13|3685.95|3677.25|37
1640987100000|2021-12-31 21:45:00|3686.55|3677.85|3684.91|3676.21|3686.58|3677.88|3684.91|3676.21|37
1640987110000|2021-12-31 21:45:10|3684.89|3676.19|3682.77|3674.07|3684.93|3676.23|3682.77|3674.07|33
1640987120000|2021-12-31 21:45:20|3682.74|3674.04|3681.41|3672.71|3682.8|3674.1|3681.37|3672.67|33
1640987130000|2021-12-31 21:45:30|3681.4|3672.7|3680.77|3672.07|3682.14|3673.44|3679.78|3671.08|37
1640987140000|2021-12-31 21:45:40|3680.79|3672.09|3679.9|3671.2|3680.97|3672.27|3679.82|3671.12|37
1640987150000|2021-12-31 21:45:50|3679.73|3671.03|3679.29|3670.59|3679.82|3671.12|3678.9|3670.2|39
1640987160000|2021-12-31 21:46:00|3679.25|3670.55|3678.87|3670.17|3679.64|3670.94|3678.79|3670.09|37
1640987170000|2021-12-31 21:46:10|3678.62|3669.92|3677.97|3669.27|3678.62|3669.92|3677.95|3669.25|35
1640987180000|2021-12-31 21:46:20|3677.95|3669.25|3677.6|3668.9|3677.95|3669.25|3677.29|3668.59|34
1640987190000|2021-12-31 21:46:30|3677.59|3668.89|3677.76|3669.06|3678.01|3669.31|3677.59|3668.89|30
1640987200000|2021-12-31 21:46:40|3677.89|3669.19|3678.54|3669.84|3678.76|3670.06|3677.89|3669.19|39
1640987210000|2021-12-31 21:46:50|3678.53|3669.83|3678.27|3669.57|3678.71|3670.01|3678.27|3669.57|31
1640987220000|2021-12-31 21:47:00|3678.09|3669.39|3678.43|3669.73|3678.49|3669.79|3677.96|3669.26|28
1640987230000|2021-12-31 21:47:10|3678.42|3669.72|3679.39|3670.69|3679.53|3670.83|3678.38|3669.68|34
1640987240000|2021-12-31 21:47:20|3679.35|3670.65|3680.15|3671.45|3680.38|3671.68|3679.31|3670.61|31
1640987250000|2021-12-31 21:47:30|3680.11|3671.41|3680.06|3671.36|3680.11|3671.41|3679.87|3671.17|28
1640987260000|2021-12-31 21:47:40|3679.97|3671.27|3683.35|3674.65|3683.35|3674.65|3679.95|3671.25|22
1640987270000|2021-12-31 21:47:50|3683.1|3674.4|3683.13|3674.43|3683.23|3674.53|3682.74|3674.04|35
1640987280000|2021-12-31 21:48:00|3683.08|3674.38|3684.7|3676|3684.84|3676.14|3683.05|3674.35|26
1640987290000|2021-12-31 21:48:10|3684.66|3675.96|3684.69|3675.99|3685.08|3676.38|3684.04|3675.34|33
1640987300000|2021-12-31 21:48:20|3684.72|3676.02|3685.18|3676.48|3685.29|3676.59|3684.48|3675.78|37
1640987310000|2021-12-31 21:48:30|3685.16|3676.46|3685.43|3676.73|3685.43|3676.73|3685.16|3676.46|29
1640987320000|2021-12-31 21:48:40|3685.42|3676.72|3686.46|3677.76|3686.46|3677.76|3685.42|3676.72|31
1640987330000|2021-12-31 21:48:50|3686.45|3677.75|3686.61|3677.91|3687.1|3678.4|3686.45|3677.75|15
1640987340000|2021-12-31 21:49:00|3686.69|3677.99|3686.31|3677.61|3687.1|3678.4|3686.28|3677.58|32
1640987350000|2021-12-31 21:49:10|3685.94|3677.24|3684.86|3676.16|3685.94|3677.24|3684.57|3675.87|33
1640987360000|2021-12-31 21:49:20|3684.91|3676.21|3690|3681.3|3690.6|3681.9|3684.9|3676.2|37
1640987370000|2021-12-31 21:49:30|3689.94|3681.24|3688.71|3680.01|3689.94|3681.24|3688.61|3679.91|36
1640987380000|2021-12-31 21:49:40|3688.78|3680.08|3687.23|3678.53|3689.12|3680.42|3687.19|3678.49|36
1640987390000|2021-12-31 21:49:50|3687.21|3678.51|3686.93|3678.23|3687.93|3679.23|3686.93|3678.23|27
1640987400000|2021-12-31 21:50:00|3686.92|3678.22|3687.43|3678.73|3687.66|3678.96|3686.92|3678.22|33
1640987410000|2021-12-31 21:50:10|3687.42|3678.72|3686.34|3677.64|3687.43|3678.73|3686.06|3677.36|36
1640987420000|2021-12-31 21:50:20|3686.27|3677.57|3686.27|3677.57|3686.55|3677.85|3686.27|3677.57|34
1640987430000|2021-12-31 21:50:30|3686.22|3677.52|3684.27|3675.57|3686.22|3677.52|3684.23|3675.53|31
1640987440000|2021-12-31 21:50:40|3684.26|3675.56|3683.95|3675.25|3684.26|3675.56|3683.44|3674.74|33
1640987450000|2021-12-31 21:50:50|3683.88|3675.18|3684.03|3675.33|3684.2|3675.5|3683.72|3675.02|35
1640987460000|2021-12-31 21:51:00|3684.01|3675.31|3684.19|3675.49|3684.81|3676.11|3684.01|3675.31|33
1640987470000|2021-12-31 21:51:10|3684.17|3675.47|3684.25|3675.55|3684.4|3675.7|3684.14|3675.44|35
1640987480000|2021-12-31 21:51:20|3684.22|3675.52|3683.92|3675.22|3684.29|3675.59|3683.84|3675.14|28
1640987490000|2021-12-31 21:51:30|3683.97|3675.27|3683.95|3675.25|3684.02|3675.32|3683.91|3675.21|24
1640987500000|2021-12-31 21:51:40|3683.87|3675.17|3684.12|3675.42|3684.13|3675.43|3683.8|3675.1|28
1640987510000|2021-12-31 21:51:50|3684.13|3675.43|3684.21|3675.51|3684.25|3675.55|3684.13|3675.43|8
1640987520000|2021-12-31 21:52:00|3684.2|3675.5|3684.17|3675.47|3684.21|3675.51|3683.76|3675.06|27
1640987530000|2021-12-31 21:52:10|3684.14|3675.44|3684.97|3676.27|3685.12|3676.42|3684.14|3675.44|27
1640987540000|2021-12-31 21:52:20|3684.93|3676.23|3684.93|3676.23|3684.97|3676.27|3684.87|3676.17|14
1640987550000|2021-12-31 21:52:30|3684.94|3676.24|3684.83|3676.13|3685.07|3676.37|3684.83|3676.13|25
1640987560000|2021-12-31 21:52:40|3684.86|3676.16|3685.32|3676.62|3685.34|3676.64|3684.62|3675.92|34
1640987570000|2021-12-31 21:52:50|3685.36|3676.66|3683.78|3675.08|3685.71|3677.01|3683.78|3675.08|35
1640987580000|2021-12-31 21:53:00|3683.79|3675.09|3683.67|3674.97|3683.79|3675.09|3682.94|3674.24|32
1640987590000|2021-12-31 21:53:10|3683.66|3674.96|3683.63|3674.93|3684.1|3675.4|3683.51|3674.81|35
1640987600000|2021-12-31 21:53:20|3683.66|3674.96|3683.77|3675.07|3683.79|3675.09|3683.66|3674.96|12
1640987610000|2021-12-31 21:53:30|3683.78|3675.08|3683.77|3675.07|3683.78|3675.08|3683.61|3674.91|20
1640987620000|2021-12-31 21:53:40|3683.68|3674.98|3683.4|3674.7|3683.68|3674.98|3682.7|3674|38
1640987630000|2021-12-31 21:53:50|3683.34|3674.64|3683.27|3674.57|3683.44|3674.74|3683.26|3674.56|30
1640987640000|2021-12-31 21:54:00|3683.28|3674.58|3683.35|3674.65|3683.47|3674.77|3683.24|3674.54|30
1640987650000|2021-12-31 21:54:10|3683.34|3674.64|3685.17|3676.47|3685.59|3676.89|3683.32|3674.62|35
1640987660000|2021-12-31 21:54:20|3685.19|3676.49|3687.05|3678.35|3688.3|3679.6|3685.19|3676.49|33
1640987670000|2021-12-31 21:54:30|3686.64|3677.94|3688.07|3679.37|3688.07|3679.37|3685.87|3677.17|40
1640987680000|2021-12-31 21:54:40|3688.05|3679.35|3689.96|3681.26|3689.96|3681.26|3687.88|3679.18|26
1640987690000|2021-12-31 21:54:50|3690.04|3681.34|3690.37|3681.67|3690.42|3681.72|3690.04|3681.34|32
1640987700000|2021-12-31 21:55:00|3690.36|3681.66|3690.88|3682.18|3690.88|3682.18|3690.33|3681.63|27
1640987710000|2021-12-31 21:55:10|3691.13|3682.43|3690.08|3681.38|3691.18|3682.48|3689.92|3681.22|31
1640987720000|2021-12-31 21:55:20|3690.15|3681.45|3689.26|3680.56|3690.15|3681.45|3689.24|3680.54|31
1640987730000|2021-12-31 21:55:30|3689.23|3680.53|3688.72|3680.02|3689.25|3680.55|3688.19|3679.49|29
1640987740000|2021-12-31 21:55:40|3688.68|3679.98|3688.6|3679.9|3688.79|3680.09|3688.6|3679.9|34
1640987750000|2021-12-31 21:55:50|3688.59|3679.89|3688.44|3679.74|3688.78|3680.08|3688.36|3679.66|30
1640987760000|2021-12-31 21:56:00|3688.39|3679.69|3688.28|3679.58|3688.42|3679.72|3688.24|3679.54|19
1640987770000|2021-12-31 21:56:10|3688.31|3679.61|3687.36|3678.66|3688.34|3679.64|3687.36|3678.66|22
1640987780000|2021-12-31 21:56:20|3687.38|3678.68|3686.78|3678.08|3687.43|3678.73|3686.78|3678.08|29
1640987790000|2021-12-31 21:56:30|3686.82|3678.12|3686.73|3678.03|3686.87|3678.17|3685.89|3677.19|35
1640987800000|2021-12-31 21:56:40|3686.72|3678.02|3687.14|3678.44|3687.23|3678.53|3686.7|3678|36
1640987810000|2021-12-31 21:56:50|3687.11|3678.41|3686.93|3678.23|3687.11|3678.41|3686.89|3678.19|25
1640987820000|2021-12-31 21:57:00|3686.95|3678.25|3686.55|3677.85|3687.18|3678.48|3686.55|3677.85|28
1640987830000|2021-12-31 21:57:10|3686.29|3677.59|3686.44|3677.74|3686.45|3677.75|3686.2|3677.5|20
1640987840000|2021-12-31 21:57:20|3686.43|3677.73|3687.72|3679.02|3687.72|3679.02|3686.41|3677.71|19
1640987850000|2021-12-31 21:57:30|3687.93|3679.23|3689.92|3681.22|3690.13|3681.43|3687.93|3679.23|34
1640987860000|2021-12-31 21:57:40|3689.91|3681.21|3690.18|3681.48|3690.18|3681.48|3689.06|3680.36|37
1640987870000|2021-12-31 21:57:50|3690.26|3681.56|3690.84|3682.14|3690.87|3682.17|3690.26|3681.56|28
1640987880000|2021-12-31 21:58:00|3690.77|3682.07|3691.38|3682.68|3691.38|3682.68|3690.77|3682.07|25
1640987890000|2021-12-31 21:58:10|3691.35|3682.65|3691.62|3682.92|3691.62|3682.92|3691.3|3682.6|18
1640987900000|2021-12-31 21:58:20|3691.59|3682.89|3691.57|3682.87|3691.62|3682.92|3691.54|3682.84|20
1640987910000|2021-12-31 21:58:30|3691.56|3682.86|3690.21|3681.51|3691.62|3682.92|3690.02|3681.32|28
1640987920000|2021-12-31 21:58:40|3690.27|3681.57|3690.48|3681.78|3690.72|3682.02|3690.06|3681.36|35
1640987930000|2021-12-31 21:58:50|3690.51|3681.81|3690.86|3682.16|3691.03|3682.33|3690.46|3681.76|33
1640987940000|2021-12-31 21:59:00|3690.88|3682.18|3690.88|3682.18|3690.88|3682.18|3690.88|3682.18|1
1641110420000|2022-01-02 08:00:20|3752.85|3744.15|3752.22|3743.52|3752.85|3744.15|3752.15|3743.45|5
1641110430000|2022-01-02 08:00:30|3752.24|3743.54|3751.56|3742.86|3752.24|3743.54|3751.56|3742.86|31
1641110440000|2022-01-02 08:00:40|3751.41|3742.71|3751.55|3742.85|3751.55|3742.85|3751.41|3742.71|22
1641110450000|2022-01-02 08:00:50|3751.54|3742.84|3751.49|3742.79|3751.55|3742.85|3751.42|3742.72|9
1641110460000|2022-01-02 08:01:00|3751.5|3742.8|3751.93|3743.23|3751.97|3743.27|3751.46|3742.76|27
1641110470000|2022-01-02 08:01:10|3751.95|3743.25|3752.28|3743.58|3752.44|3743.74|3751.95|3743.25|29
1641110480000|2022-01-02 08:01:20|3752.3|3743.6|3752.21|3743.51|3752.35|3743.65|3752.18|3743.48|21
1641110490000|2022-01-02 08:01:30|3752.22|3743.52|3752.26|3743.56|3752.64|3743.94|3752.21|3743.51|36
1641110500000|2022-01-02 08:01:40|3752.19|3743.49|3751.74|3743.04|3752.37|3743.67|3751.74|3743.04|15
1641110510000|2022-01-02 08:01:50|3751.69|3742.99|3750.26|3741.56|3751.69|3742.99|3750.24|3741.54|25
1641110520000|2022-01-02 08:02:00|3750.25|3741.55|3750.38|3741.68|3750.43|3741.73|3750.05|3741.35|29
1641110530000|2022-01-02 08:02:10|3750.39|3741.69|3750.09|3741.39|3750.41|3741.71|3750.09|3741.39|19
1641110540000|2022-01-02 08:02:20|3750.1|3741.4|3748.77|3740.07|3750.1|3741.4|3748.77|3740.07|27
1641110550000|2022-01-02 08:02:30|3748.75|3740.05|3747.96|3739.26|3748.8|3740.1|3747.93|3739.23|13
1641110560000|2022-01-02 08:02:40|3747.81|3739.11|3749.34|3740.64|3749.4|3740.7|3747.57|3738.87|29
1641110570000|2022-01-02 08:02:50|3749.33|3740.63|3748.42|3739.72|3749.33|3740.63|3748.29|3739.59|29
1641110580000|2022-01-02 08:03:00|3748.37|3739.67|3748.43|3739.73|3748.43|3739.73|3748.35|3739.65|24
1641110590000|2022-01-02 08:03:10|3748.44|3739.74|3748.46|3739.76|3748.46|3739.76|3748.43|3739.73|4
1641110600000|2022-01-02 08:03:20|3748.45|3739.75|3748.26|3739.56|3748.56|3739.86|3748.26|3739.56|11
1641110610000|2022-01-02 08:03:30|3748.23|3739.53|3747.51|3738.81|3748.28|3739.58|3747.5|3738.8|18
1641110620000|2022-01-02 08:03:40|3747.49|3738.79|3747.44|3738.74|3747.51|3738.81|3747.41|3738.71|6
1641110630000|2022-01-02 08:03:50|3747.45|3738.75|3747.44|3738.74|3747.46|3738.76|3747.43|3738.73|9
1641110640000|2022-01-02 08:04:00|3747.43|3738.73|3745.8|3737.1|3747.44|3738.74|3745.8|3737.1|25
1641110650000|2022-01-02 08:04:10|3745.79|3737.09|3745.44|3736.74|3746.44|3737.74|3745.37|3736.67|29
1641110660000|2022-01-02 08:04:20|3745.46|3736.76|3745.5|3736.8|3745.5|3736.8|3745.18|3736.48|29
1641110670000|2022-01-02 08:04:30|3745.48|3736.78|3745.58|3736.88|3745.61|3736.91|3745.48|3736.78|20
1641110680000|2022-01-02 08:04:40|3745.59|3736.89|3745.73|3737.03|3745.76|3737.06|3745.57|3736.87|11
1641110690000|2022-01-02 08:04:50|3745.72|3737.02|3745.43|3736.73|3745.74|3737.04|3745.43|3736.73|7
1641110700000|2022-01-02 08:05:00|3745.44|3736.74|3745.54|3736.84|3745.65|3736.95|3745.42|3736.72|22
1641110710000|2022-01-02 08:05:10|3745.56|3736.86|3745.55|3736.85|3745.56|3736.86|3745.51|3736.81|5
1641110720000|2022-01-02 08:05:20|3745.54|3736.84|3745.58|3736.88|3745.59|3736.89|3745.46|3736.76|9
1641110730000|2022-01-02 08:05:30|3745.53|3736.83|3745.36|3736.66|3745.55|3736.85|3745.36|3736.66|14
1641110740000|2022-01-02 08:05:40|3745.35|3736.65|3745.24|3736.54|3745.35|3736.65|3745.23|3736.53|8
1641110750000|2022-01-02 08:05:50|3745.18|3736.48|3744.64|3735.94|3745.18|3736.48|3744.48|3735.78|28
1641110760000|2022-01-02 08:06:00|3744.63|3735.93|3744.54|3735.84|3744.63|3735.93|3744.45|3735.75|27
1641110770000|2022-01-02 08:06:10|3744.53|3735.83|3744.41|3735.71|3744.58|3735.88|3744.41|3735.71|19
1641110780000|2022-01-02 08:06:20|3744.55|3735.85|3744.45|3735.75|3744.71|3736.01|3744.45|3735.75|28
1641110790000|2022-01-02 08:06:30|3744.37|3735.67|3743.77|3735.07|3744.37|3735.67|3743.76|3735.06|27
1641110800000|2022-01-02 08:06:40|3743.76|3735.06|3743.88|3735.18|3743.89|3735.19|3743.76|3735.06|9
1641110810000|2022-01-02 08:06:50|3743.9|3735.2|3743.53|3734.83|3744.18|3735.48|3743.53|3734.83|22
1641110820000|2022-01-02 08:07:00|3743.52|3734.82|3743.89|3735.19|3743.97|3735.27|3743.43|3734.73|29
1641110830000|2022-01-02 08:07:10|3743.75|3735.05|3743.1|3734.4|3743.77|3735.07|3743.1|3734.4|32
1641110840000|2022-01-02 08:07:20|3743.09|3734.39|3742.62|3733.92|3743.15|3734.45|3742.62|3733.92|25
1641110850000|2022-01-02 08:07:30|3742.66|3733.96|3742.62|3733.92|3742.71|3734.01|3742.56|3733.86|13
1641110860000|2022-01-02 08:07:40|3742.6|3733.9|3742.25|3733.55|3742.6|3733.9|3742.1|3733.4|31
1641110870000|2022-01-02 08:07:50|3742.16|3733.46|3742.53|3733.83|3742.61|3733.91|3742.12|3733.42|35
1641110880000|2022-01-02 08:08:00|3742.55|3733.85|3742.58|3733.88|3742.59|3733.89|3742.51|3733.81|16
1641110890000|2022-01-02 08:08:10|3742.59|3733.89|3743.05|3734.35|3743.05|3734.35|3742.58|3733.88|15
1641110900000|2022-01-02 08:08:20|3743.1|3734.4|3742.96|3734.26|3743.1|3734.4|3742.81|3734.11|18
1641110910000|2022-01-02 08:08:30|3742.93|3734.23|3742.76|3734.06|3742.96|3734.26|3742.73|3734.03|12
1641110920000|2022-01-02 08:08:40|3742.79|3734.09|3742.6|3733.9|3742.79|3734.09|3742.57|3733.87|20
1641110930000|2022-01-02 08:08:50|3742.57|3733.87|3742.59|3733.89|3742.59|3733.89|3742.54|3733.84|16
1641110940000|2022-01-02 08:09:00|3742.6|3733.9|3742.67|3733.97|3742.87|3734.17|3742.6|3733.9|23
1641110950000|2022-01-02 08:09:10|3742.48|3733.78|3742.19|3733.49|3742.48|3733.78|3742.19|3733.49|13
1641110960000|2022-01-02 08:09:20|3742.22|3733.52|3741.7|3733|3742.22|3733.52|3741.68|3732.98|17
1641110970000|2022-01-02 08:09:30|3741.69|3732.99|3741.77|3733.07|3741.79|3733.09|3741.48|3732.78|26
1641110980000|2022-01-02 08:09:40|3741.76|3733.06|3742.35|3733.65|3742.61|3733.91|3741.73|3733.03|27
1641110990000|2022-01-02 08:09:50|3742.34|3733.64|3741.49|3732.79|3742.56|3733.86|3741.48|3732.78|34
1641111000000|2022-01-02 08:10:00|3741.53|3732.83|3741.36|3732.66|3741.75|3733.05|3741.36|3732.66|24
1641111010000|2022-01-02 08:10:10|3741.37|3732.67|3741.83|3733.13|3741.86|3733.16|3741.37|3732.67|18
1641111020000|2022-01-02 08:10:20|3741.84|3733.14|3741.58|3732.88|3741.84|3733.14|3741.54|3732.84|19
1641111030000|2022-01-02 08:10:30|3741.59|3732.89|3741.41|3732.71|3741.73|3733.03|3741.4|3732.7|14
1641111040000|2022-01-02 08:10:40|3741.34|3732.64|3740.45|3731.75|3741.34|3732.64|3740.33|3731.63|25
1641111050000|2022-01-02 08:10:50|3740.38|3731.68|3739.52|3730.82|3740.49|3731.79|3739.1|3730.4|30
1641111060000|2022-01-02 08:11:00|3739.49|3730.79|3739.38|3730.68|3739.69|3730.99|3739.34|3730.64|25
1641111070000|2022-01-02 08:11:10|3739.39|3730.69|3739.43|3730.73|3739.45|3730.75|3739.29|3730.59|24
1641111080000|2022-01-02 08:11:20|3739.46|3730.76|3739.74|3731.04|3739.74|3731.04|3739.37|3730.67|14
1641111090000|2022-01-02 08:11:30|3739.77|3731.07|3739.54|3730.84|3739.79|3731.09|3739.33|3730.63|29
1641111100000|2022-01-02 08:11:40|3739.41|3730.71|3739.31|3730.61|3739.47|3730.77|3739.27|3730.57|20
1641111110000|2022-01-02 08:11:50|3739.29|3730.59|3739.25|3730.55|3739.35|3730.65|3738.96|3730.26|11
1641111120000|2022-01-02 08:12:00|3738.98|3730.28|3739.61|3730.91|3739.87|3731.17|3738.69|3729.99|31
1641111130000|2022-01-02 08:12:10|3739.59|3730.89|3740.67|3731.97|3741.15|3732.45|3739.43|3730.73|27
1641111140000|2022-01-02 08:12:20|3740.42|3731.72|3740.24|3731.54|3740.49|3731.79|3739.96|3731.26|36
1641111150000|2022-01-02 08:12:30|3740.2|3731.5|3740.38|3731.68|3740.66|3731.96|3740.2|3731.5|22
1641111160000|2022-01-02 08:12:40|3740.39|3731.69|3740.64|3731.94|3740.64|3731.94|3740.29|3731.59|27
1641111170000|2022-01-02 08:12:50|3740.63|3731.93|3740.84|3732.14|3740.87|3732.17|3740.62|3731.92|27
1641111180000|2022-01-02 08:13:00|3740.96|3732.26|3741.76|3733.06|3741.76|3733.06|3740.96|3732.26|25
1641111190000|2022-01-02 08:13:10|3741.75|3733.05|3741.86|3733.16|3741.89|3733.19|3741.53|3732.83|27
1641111200000|2022-01-02 08:13:20|3741.85|3733.15|3742.31|3733.61|3742.32|3733.62|3741.77|3733.07|28
1641111210000|2022-01-02 08:13:30|3742.26|3733.56|3742.27|3733.57|3742.27|3733.57|3742.2|3733.5|13
1641111220000|2022-01-02 08:13:40|3742.31|3733.61|3742.3|3733.6|3742.41|3733.71|3742.2|3733.5|15
1641111230000|2022-01-02 08:13:50|3742.28|3733.58|3742.45|3733.75|3742.45|3733.75|3742.17|3733.47|17
1641111240000|2022-01-02 08:14:00|3742.54|3733.84|3742.57|3733.87|3742.8|3734.1|3742.47|3733.77|9
1641111250000|2022-01-02 08:14:10|3742.31|3733.61|3741.25|3732.55|3742.45|3733.75|3741.25|3732.55|21
1641111260000|2022-01-02 08:14:20|3741.26|3732.56|3740.6|3731.9|3741.26|3732.56|3740.58|3731.88|21
1641111270000|2022-01-02 08:14:30|3740.63|3731.93|3740.85|3732.15|3740.89|3732.19|3740.58|3731.88|12
1641111280000|2022-01-02 08:14:40|3740.84|3732.14|3740.83|3732.13|3740.94|3732.24|3740.68|3731.98|21
1641111290000|2022-01-02 08:14:50|3740.85|3732.15|3740.9|3732.2|3740.93|3732.23|3740.85|3732.15|18
1641111300000|2022-01-02 08:15:00|3740.88|3732.18|3740.92|3732.22|3740.94|3732.24|3740.77|3732.07|24
1641111310000|2022-01-02 08:15:10|3740.99|3732.29|3740.93|3732.23|3740.99|3732.29|3740.86|3732.16|18
1641111320000|2022-01-02 08:15:20|3740.94|3732.24|3741.72|3733.02|3741.74|3733.04|3740.92|3732.22|17
1641111330000|2022-01-02 08:15:30|3741.67|3732.97|3741.82|3733.12|3742.21|3733.51|3741.61|3732.91|23
1641111340000|2022-01-02 08:15:40|3741.8|3733.1|3741.99|3733.29|3742.01|3733.31|3741.62|3732.92|21
1641111350000|2022-01-02 08:15:50|3741.96|3733.26|3742.48|3733.78|3742.53|3733.83|3741.96|3733.26|20
1641111360000|2022-01-02 08:16:00|3742.45|3733.75|3741.65|3732.95|3742.55|3733.85|3741.57|3732.87|21
1641111370000|2022-01-02 08:16:10|3741.74|3733.04|3742.23|3733.53|3742.23|3733.53|3741.65|3732.95|25
1641111380000|2022-01-02 08:16:20|3742.26|3733.56|3742.67|3733.97|3742.74|3734.04|3742.2|3733.5|20
1641111390000|2022-01-02 08:16:30|3742.69|3733.99|3742.62|3733.92|3742.69|3733.99|3742.48|3733.78|28
1641111400000|2022-01-02 08:16:40|3742.47|3733.77|3742.44|3733.74|3742.55|3733.85|3742.44|3733.74|7
1641111410000|2022-01-02 08:16:50|3742.41|3733.71|3742.42|3733.72|3742.62|3733.92|3742.41|3733.71|20
1641111420000|2022-01-02 08:17:00|3742.45|3733.75|3742.52|3733.82|3742.56|3733.86|3742.42|3733.72|28
1641111430000|2022-01-02 08:17:10|3742.51|3733.81|3742.46|3733.76|3742.54|3733.84|3742.42|3733.72|26
1641111440000|2022-01-02 08:17:20|3742.48|3733.78|3742.52|3733.82|3742.56|3733.86|3742.4|3733.7|27
1641111450000|2022-01-02 08:17:30|3742.55|3733.85|3742.78|3734.08|3742.78|3734.08|3742.52|3733.82|8
1641111460000|2022-01-02 08:17:40|3742.7|3734|3742.74|3734.04|3742.75|3734.05|3742.63|3733.93|13
1641111470000|2022-01-02 08:17:50|3742.69|3733.99|3742.73|3734.03|3742.76|3734.06|3742.69|3733.99|7
1641111480000|2022-01-02 08:18:00|3742.72|3734.02|3742.99|3734.29|3743.6|3734.9|3742.56|3733.86|24
1641111490000|2022-01-02 08:18:10|3742.85|3734.15|3742.98|3734.28|3743.17|3734.47|3742.8|3734.1|23
1641111500000|2022-01-02 08:18:20|3742.97|3734.27|3742.97|3734.27|3743.07|3734.37|3742.93|3734.23|31
1641111510000|2022-01-02 08:18:30|3742.95|3734.25|3743.45|3734.75|3743.52|3734.82|3742.95|3734.25|15
1641111520000|2022-01-02 08:18:40|3743.41|3734.71|3743.93|3735.23|3743.93|3735.23|3743.32|3734.62|19
1641111530000|2022-01-02 08:18:50|3743.92|3735.22|3743.47|3734.77|3743.92|3735.22|3743.35|3734.65|14
1641111540000|2022-01-02 08:19:00|3743.52|3734.82|3743.57|3734.87|3743.57|3734.87|3743.52|3734.82|2
1641111550000|2022-01-02 08:19:10|3743.52|3734.82|3743.74|3735.04|3743.78|3735.08|3743.52|3734.82|9
1641111560000|2022-01-02 08:19:20|3743.72|3735.02|3743.81|3735.11|3743.81|3735.11|3743.61|3734.91|13
1641111570000|2022-01-02 08:19:30|3743.79|3735.09|3743.79|3735.09|3743.79|3735.09|3743.79|3735.09|1
1641111580000|2022-01-02 08:19:40|3743.74|3735.04|3744.07|3735.37|3744.28|3735.58|3743.53|3734.83|26
1641111590000|2022-01-02 08:19:50|3744.06|3735.36|3744.12|3735.42|3744.25|3735.55|3744.04|3735.34|29
1641111600000|2022-01-02 08:20:00|3744.16|3735.46|3744.43|3735.73|3744.54|3735.84|3744.16|3735.46|25
1641111610000|2022-01-02 08:20:10|3744.44|3735.74|3744.43|3735.73|3744.49|3735.79|3744.37|3735.67|29
1641111620000|2022-01-02 08:20:20|3744.41|3735.71|3744.72|3736.02|3744.74|3736.04|3744.4|3735.7|17
1641111630000|2022-01-02 08:20:30|3744.74|3736.04|3745.46|3736.76|3745.46|3736.76|3744.73|3736.03|19
1641111640000|2022-01-02 08:20:40|3745.37|3736.67|3745.31|3736.61|3745.41|3736.71|3745.02|3736.32|28
1641111650000|2022-01-02 08:20:50|3745.33|3736.63|3745.37|3736.67|3745.66|3736.96|3745.28|3736.58|20
1641111660000|2022-01-02 08:21:00|3745.38|3736.68|3745.51|3736.81|3745.53|3736.83|3745.38|3736.68|25
1641111670000|2022-01-02 08:21:10|3745.52|3736.82|3745.71|3737.01|3745.71|3737.01|3745.52|3736.82|17
1641111680000|2022-01-02 08:21:20|3745.74|3737.04|3745.61|3736.91|3745.74|3737.04|3745.57|3736.87|28
1641111690000|2022-01-02 08:21:30|3745.62|3736.92|3745.73|3737.03|3745.74|3737.04|3745.56|3736.86|28
1641111700000|2022-01-02 08:21:40|3745.74|3737.04|3746.12|3737.42|3746.16|3737.46|3745.71|3737.01|16
1641111710000|2022-01-02 08:21:50|3746.11|3737.41|3746.69|3737.99|3746.7|3738|3746.06|3737.36|13
1641111720000|2022-01-02 08:22:00|3746.75|3738.05|3747.88|3739.18|3748.33|3739.63|3746.75|3738.05|35
1641111730000|2022-01-02 08:22:10|3747.95|3739.25|3747.9|3739.2|3748.18|3739.48|3747.89|3739.19|29
1641111740000|2022-01-02 08:22:20|3747.82|3739.12|3747.83|3739.13|3747.91|3739.21|3747.56|3738.86|35
1641111750000|2022-01-02 08:22:30|3747.79|3739.09|3746.71|3738.01|3747.84|3739.14|3746.71|3738.01|23
1641111760000|2022-01-02 08:22:40|3746.93|3738.23|3748.07|3739.37|3748.07|3739.37|3746.89|3738.19|30
1641111770000|2022-01-02 08:22:50|3748.13|3739.43|3748.26|3739.56|3748.5|3739.8|3748.11|3739.41|40
1641111780000|2022-01-02 08:23:00|3748.12|3739.42|3747.77|3739.07|3748.27|3739.57|3747.66|3738.96|35
1641111790000|2022-01-02 08:23:10|3747.78|3739.08|3747.78|3739.08|3747.85|3739.15|3747.71|3739.01|16
1641111800000|2022-01-02 08:23:20|3747.81|3739.11|3748.45|3739.75|3748.45|3739.75|3747.77|3739.07|24
1641111810000|2022-01-02 08:23:30|3748.46|3739.76|3748.15|3739.45|3748.52|3739.82|3748.15|3739.45|18
1641111820000|2022-01-02 08:23:40|3748.18|3739.48|3748.6|3739.9|3748.65|3739.95|3748.16|3739.46|33
1641111830000|2022-01-02 08:23:50|3748.48|3739.78|3748.43|3739.73|3748.48|3739.78|3747.85|3739.15|29
1641111840000|2022-01-02 08:24:00|3748.48|3739.78|3748.19|3739.49|3748.48|3739.78|3747.92|3739.22|31
1641111850000|2022-01-02 08:24:10|3748.23|3739.53|3748.12|3739.42|3748.23|3739.53|3748.09|3739.39|25
1641111860000|2022-01-02 08:24:20|3748.13|3739.43|3749.01|3740.31|3749.05|3740.35|3748.13|3739.43|20
1641111870000|2022-01-02 08:24:30|3748.99|3740.29|3749.27|3740.57|3749.27|3740.57|3748.99|3740.29|13
1641111880000|2022-01-02 08:24:40|3749.21|3740.51|3750.08|3741.38|3750.08|3741.38|3749.16|3740.46|35
1641111890000|2022-01-02 08:24:50|3749.8|3741.1|3748.74|3740.04|3750|3741.3|3748.7|3740|31
1641111900000|2022-01-02 08:25:00|3748.73|3740.03|3749.4|3740.7|3749.4|3740.7|3748.66|3739.96|28
1641111910000|2022-01-02 08:25:10|3749.49|3740.79|3748.93|3740.23|3749.5|3740.8|3748.89|3740.19|24
1641111920000|2022-01-02 08:25:20|3748.89|3740.19|3748.98|3740.28|3749|3740.3|3748.89|3740.19|15
1641111930000|2022-01-02 08:25:30|3748.99|3740.29|3748.71|3740.01|3748.99|3740.29|3748.71|3740.01|15
1641111940000|2022-01-02 08:25:40|3748.75|3740.05|3748.83|3740.13|3748.95|3740.25|3748.71|3740.01|15
1641111950000|2022-01-02 08:25:50|3748.75|3740.05|3748.32|3739.62|3748.82|3740.12|3748.32|3739.62|25
1641111960000|2022-01-02 08:26:00|3748.25|3739.55|3748.7|3740|3748.7|3740|3748.22|3739.52|20
1641111970000|2022-01-02 08:26:10|3748.68|3739.98|3747.93|3739.23|3748.68|3739.98|3747.92|3739.22|21
1641111980000|2022-01-02 08:26:20|3747.92|3739.22|3748.25|3739.55|3748.25|3739.55|3746.44|3737.74|37
1641111990000|2022-01-02 08:26:30|3748.04|3739.34|3748.24|3739.54|3748.32|3739.62|3748.03|3739.33|31
1641112000000|2022-01-02 08:26:40|3748.25|3739.55|3748.28|3739.58|3748.39|3739.69|3748.22|3739.52|24
1641112010000|2022-01-02 08:26:50|3748.3|3739.6|3747.98|3739.28|3748.35|3739.65|3747.92|3739.22|29
1641112020000|2022-01-02 08:27:00|3747.92|3739.22|3746.34|3737.64|3748|3739.3|3746.34|3737.64|32
1641112030000|2022-01-02 08:27:10|3746.38|3737.68|3746.5|3737.8|3746.74|3738.04|3746.38|3737.68|30
1641112040000|2022-01-02 08:27:20|3746.48|3737.78|3746.41|3737.71|3746.48|3737.78|3746.35|3737.65|20
1641112050000|2022-01-02 08:27:30|3746.45|3737.75|3746.69|3737.99|3746.72|3738.02|3746.45|3737.75|21
1641112060000|2022-01-02 08:27:40|3746.68|3737.98|3746.55|3737.85|3746.73|3738.03|3746.55|3737.85|20
1641112070000|2022-01-02 08:27:50|3746.57|3737.87|3747.04|3738.34|3747.07|3738.37|3746.57|3737.87|31
1641112080000|2022-01-02 08:28:00|3747.02|3738.32|3747.32|3738.62|3747.36|3738.66|3747.02|3738.32|25
1641112090000|2022-01-02 08:28:10|3747.23|3738.53|3747.28|3738.58|3747.38|3738.68|3747.21|3738.51|23
1641112100000|2022-01-02 08:28:20|3747.23|3738.53|3747.29|3738.59|3747.39|3738.69|3747.23|3738.53|21
1641112110000|2022-01-02 08:28:30|3747.33|3738.63|3747.27|3738.57|3747.35|3738.65|3747.27|3738.57|21
1641112120000|2022-01-02 08:28:40|3747.29|3738.59|3747.05|3738.35|3747.29|3738.59|3746.76|3738.06|30
1641112130000|2022-01-02 08:28:50|3747.12|3738.42|3747.09|3738.39|3747.15|3738.45|3747.03|3738.33|22
1641112140000|2022-01-02 08:29:00|3747.11|3738.41|3747.02|3738.32|3747.14|3738.44|3746.99|3738.29|26
1641112150000|2022-01-02 08:29:10|3747.03|3738.33|3746.97|3738.27|3747.09|3738.39|3746.97|3738.27|18
1641112160000|2022-01-02 08:29:20|3747.03|3738.33|3747.06|3738.36|3747.07|3738.37|3747.03|3738.33|17
1641112170000|2022-01-02 08:29:30|3747.07|3738.37|3747.01|3738.31|3747.07|3738.37|3747.01|3738.31|13
1641112180000|2022-01-02 08:29:40|3747.03|3738.33|3746.32|3737.62|3747.03|3738.33|3746.32|3737.62|21
1641112190000|2022-01-02 08:29:50|3746.36|3737.66|3746.37|3737.67|3746.39|3737.69|3746.28|3737.58|14
1641112200000|2022-01-02 08:30:00|3746.36|3737.66|3745.63|3736.93|3746.38|3737.68|3745.53|3736.83|24
1641112210000|2022-01-02 08:30:10|3745.62|3736.92|3745.66|3736.96|3745.77|3737.07|3745.62|3736.92|18
1641112220000|2022-01-02 08:30:20|3745.67|3736.97|3746.12|3737.42|3746.12|3737.42|3745.64|3736.94|27
1641112230000|2022-01-02 08:30:30|3746.07|3737.37|3746.08|3737.38|3746.11|3737.41|3745.93|3737.23|26
1641112240000|2022-01-02 08:30:40|3746.09|3737.39|3745.78|3737.08|3746.09|3737.39|3745.65|3736.95|20
1641112250000|2022-01-02 08:30:50|3745.77|3737.07|3745.71|3737.01|3745.82|3737.12|3745.69|3736.99|21
1641112260000|2022-01-02 08:31:00|3745.7|3737|3746.05|3737.35|3746.05|3737.35|3745.7|3737|15
1641112270000|2022-01-02 08:31:10|3746.24|3737.54|3746.27|3737.57|3746.27|3737.57|3746.24|3737.54|6
1641112280000|2022-01-02 08:31:20|3746.37|3737.67|3746.6|3737.9|3746.7|3738|3746.12|3737.42|21
1641112290000|2022-01-02 08:31:30|3746.58|3737.88|3746.91|3738.21|3746.96|3738.26|3746.57|3737.87|23
1641112300000|2022-01-02 08:31:40|3746.96|3738.26|3746.77|3738.07|3746.96|3738.26|3746.67|3737.97|18
1641112310000|2022-01-02 08:31:50|3746.76|3738.06|3746.81|3738.11|3746.81|3738.11|3746.75|3738.05|8
1641112320000|2022-01-02 08:32:00|3746.83|3738.13|3746.76|3738.06|3746.83|3738.13|3746.74|3738.04|10
1641112330000|2022-01-02 08:32:10|3746.74|3738.04|3746.83|3738.13|3746.92|3738.22|3746.74|3738.04|8
1641112340000|2022-01-02 08:32:20|3746.82|3738.12|3747|3738.3|3747.15|3738.45|3746.82|3738.12|15
1641112350000|2022-01-02 08:32:30|3747.04|3738.34|3747.05|3738.35|3747.11|3738.41|3747.01|3738.31|17
1641112360000|2022-01-02 08:32:40|3747.04|3738.34|3747.03|3738.33|3747.12|3738.42|3747.02|3738.32|19
1641112370000|2022-01-02 08:32:50|3747.07|3738.37|3747.44|3738.74|3747.56|3738.86|3746.97|3738.27|13
1641112380000|2022-01-02 08:33:00|3747.46|3738.76|3747.47|3738.77|3747.6|3738.9|3747.4|3738.7|24
1641112390000|2022-01-02 08:33:10|3747.48|3738.78|3747.43|3738.73|3747.48|3738.78|3747.34|3738.64|19
1641112400000|2022-01-02 08:33:20|3747.48|3738.78|3747.53|3738.83|3747.53|3738.83|3747.43|3738.73|20
1641112410000|2022-01-02 08:33:30|3747.51|3738.81|3747.76|3739.06|3747.78|3739.08|3747.45|3738.75|23
1641112420000|2022-01-02 08:33:40|3747.74|3739.04|3747.74|3739.04|3747.87|3739.17|3747.7|3739|17
1641112430000|2022-01-02 08:33:50|3747.8|3739.1|3747.85|3739.15|3747.86|3739.16|3747.77|3739.07|10
1641112440000|2022-01-02 08:34:00|3747.83|3739.13|3748.27|3739.57|3748.28|3739.58|3747.76|3739.06|24
1641112450000|2022-01-02 08:34:10|3748.3|3739.6|3747.49|3738.79|3748.3|3739.6|3747.34|3738.64|29
1641112460000|2022-01-02 08:34:20|3747.51|3738.81|3747.49|3738.79|3747.54|3738.84|3747.33|3738.63|13
1641112470000|2022-01-02 08:34:30|3747.48|3738.78|3746.99|3738.29|3747.58|3738.88|3746.9|3738.2|23
1641112480000|2022-01-02 08:34:40|3746.96|3738.26|3745.86|3737.16|3747.43|3738.73|3745.81|3737.11|31
1641112490000|2022-01-02 08:34:50|3745.85|3737.15|3745.39|3736.69|3745.98|3737.28|3745.39|3736.69|13
1641112500000|2022-01-02 08:35:00|3745.38|3736.68|3745.36|3736.66|3745.41|3736.71|3745.29|3736.59|13
1641112510000|2022-01-02 08:35:10|3745.31|3736.61|3745.22|3736.52|3745.31|3736.61|3745.22|3736.52|5
1641112520000|2022-01-02 08:35:20|3745.17|3736.47|3745.08|3736.38|3745.17|3736.47|3745.08|3736.38|10
1641112530000|2022-01-02 08:35:30|3745.07|3736.37|3743.94|3735.24|3745.07|3736.37|3743.89|3735.19|20
1641112540000|2022-01-02 08:35:40|3743.93|3735.23|3743.94|3735.24|3743.99|3735.29|3743.85|3735.15|20
1641112550000|2022-01-02 08:35:50|3743.95|3735.25|3743.96|3735.26|3743.99|3735.29|3743.92|3735.22|19
1641112560000|2022-01-02 08:36:00|3743.94|3735.24|3743.44|3734.74|3743.94|3735.24|3743.44|3734.74|14
1641112570000|2022-01-02 08:36:10|3743.43|3734.73|3743.36|3734.66|3743.44|3734.74|3743.32|3734.62|10
1641112580000|2022-01-02 08:36:20|3743.37|3734.67|3744.4|3735.7|3744.4|3735.7|3743.33|3734.63|21
1641112590000|2022-01-02 08:36:30|3744.47|3735.77|3744.43|3735.73|3744.48|3735.78|3744.33|3735.63|24
1641112600000|2022-01-02 08:36:40|3744.32|3735.62|3744.33|3735.63|3744.39|3735.69|3744.21|3735.51|17
1641112610000|2022-01-02 08:36:50|3744.34|3735.64|3744.73|3736.03|3744.73|3736.03|3744.34|3735.64|21
1641112620000|2022-01-02 08:37:00|3744.7|3736|3744.75|3736.05|3744.76|3736.06|3744.7|3736|10
1641112630000|2022-01-02 08:37:10|3744.76|3736.06|3744.76|3736.06|3744.76|3736.06|3744.76|3736.06|1
1641112640000|2022-01-02 08:37:20|3744.75|3736.05|3744.75|3736.05|3744.75|3736.05|3744.7|3736|5
1641112650000|2022-01-02 08:37:30|3744.76|3736.06|3743.91|3735.21|3744.76|3736.06|3743.81|3735.11|23
1641112660000|2022-01-02 08:37:40|3743.86|3735.16|3742.55|3733.85|3743.86|3735.16|3742.55|3733.85|35
1641112670000|2022-01-02 08:37:50|3742.54|3733.84|3742.59|3733.89|3742.76|3734.06|3742.39|3733.69|22
1641112680000|2022-01-02 08:38:00|3742.53|3733.83|3742.2|3733.5|3742.56|3733.86|3742.16|3733.46|26
1641112690000|2022-01-02 08:38:10|3742.16|3733.46|3742.37|3733.67|3742.79|3734.09|3742.16|3733.46|26
1641112700000|2022-01-02 08:38:20|3742.36|3733.66|3742.41|3733.71|3742.49|3733.79|3742.36|3733.66|14
1641112710000|2022-01-02 08:38:30|3742.38|3733.68|3741.87|3733.17|3742.38|3733.68|3741.54|3732.84|26
1641112720000|2022-01-02 08:38:40|3741.88|3733.18|3742.13|3733.43|3742.13|3733.43|3741.76|3733.06|23
1641112730000|2022-01-02 08:38:50|3742.16|3733.46|3741.79|3733.09|3742.16|3733.46|3741.77|3733.07|19
1641112740000|2022-01-02 08:39:00|3741.73|3733.03|3742.05|3733.35|3742.05|3733.35|3741.46|3732.76|28
1641112750000|2022-01-02 08:39:10|3742.1|3733.4|3741.78|3733.08|3742.11|3733.41|3741.6|3732.9|34
1641112760000|2022-01-02 08:39:20|3741.77|3733.07|3741.69|3732.99|3742.14|3733.44|3741.69|3732.99|29
1641112770000|2022-01-02 08:39:30|3741.7|3733|3741.81|3733.11|3741.84|3733.14|3741.64|3732.94|10
1641112780000|2022-01-02 08:39:40|3741.82|3733.12|3741.85|3733.15|3741.98|3733.28|3741.68|3732.98|11
1641112790000|2022-01-02 08:39:50|3741.86|3733.16|3741.94|3733.24|3741.94|3733.24|3741.86|3733.16|3
1641112800000|2022-01-02 08:40:00|3741.89|3733.19|3741.84|3733.14|3741.89|3733.19|3741.77|3733.07|6
1641112810000|2022-01-02 08:40:10|3741.85|3733.15|3741.82|3733.12|3741.85|3733.15|3741.77|3733.07|6
1641112820000|2022-01-02 08:40:20|3741.89|3733.19|3742.7|3734|3742.8|3734.1|3741.89|3733.19|15
1641112830000|2022-01-02 08:40:30|3742.74|3734.04|3742.33|3733.63|3742.76|3734.06|3742.3|3733.6|26
1641112840000|2022-01-02 08:40:40|3742.32|3733.62|3742.92|3734.22|3743.2|3734.5|3742.31|3733.61|29
1641112850000|2022-01-02 08:40:50|3742.9|3734.2|3743.1|3734.4|3743.25|3734.55|3742.88|3734.18|27
1641112860000|2022-01-02 08:41:00|3743.11|3734.41|3743.15|3734.45|3743.16|3734.46|3743.11|3734.41|12
1641112870000|2022-01-02 08:41:10|3743.16|3734.46|3743.78|3735.08|3743.79|3735.09|3743.16|3734.46|17
1641112880000|2022-01-02 08:41:20|3743.82|3735.12|3743.63|3734.93|3743.97|3735.27|3743.63|3734.93|32
1641112890000|2022-01-02 08:41:30|3743.6|3734.9|3743.84|3735.14|3743.86|3735.16|3743.59|3734.89|19
1641112900000|2022-01-02 08:41:40|3743.85|3735.15|3743.43|3734.73|3743.89|3735.19|3743.43|3734.73|25
1641112910000|2022-01-02 08:41:50|3743.41|3734.71|3743.44|3734.74|3743.44|3734.74|3743.41|3734.71|7
1641112920000|2022-01-02 08:42:00|3743.36|3734.66|3743.37|3734.67|3743.37|3734.67|3743.32|3734.62|19
1641112930000|2022-01-02 08:42:10|3743.36|3734.66|3743.36|3734.66|3743.38|3734.68|3743.35|3734.65|9
1641112940000|2022-01-02 08:42:20|3743.37|3734.67|3743.38|3734.68|3743.38|3734.68|3743.37|3734.67|2
1641112950000|2022-01-02 08:42:30|3743.39|3734.69|3743.67|3734.97|3743.7|3735|3743.35|3734.65|20
1641112960000|2022-01-02 08:42:40|3743.73|3735.03|3743.45|3734.75|3743.74|3735.04|3743.43|3734.73|15
1641112970000|2022-01-02 08:42:50|3743.44|3734.74|3743.5|3734.8|3743.5|3734.8|3743.43|3734.73|11
1641112980000|2022-01-02 08:43:00|3743.49|3734.79|3744.36|3735.66|3744.36|3735.66|3743.49|3734.79|17
1641112990000|2022-01-02 08:43:10|3744.3|3735.6|3743.37|3734.67|3744.34|3735.64|3743.12|3734.42|11
1641113000000|2022-01-02 08:43:20|3743.38|3734.68|3743.52|3734.82|3743.52|3734.82|3743.36|3734.66|6
1641113010000|2022-01-02 08:43:30|3743.54|3734.84|3743.99|3735.29|3743.99|3735.29|3743.54|3734.84|19
1641113020000|2022-01-02 08:43:40|3744|3735.3|3744.22|3735.52|3744.23|3735.53|3743.91|3735.21|21
1641113030000|2022-01-02 08:43:50|3744.23|3735.53|3744.05|3735.35|3744.23|3735.53|3743.92|3735.22|23
1641113040000|2022-01-02 08:44:00|3744.04|3735.34|3745.15|3736.45|3745.39|3736.69|3744.04|3735.34|35
1641113050000|2022-01-02 08:44:10|3745.18|3736.48|3745.83|3737.13|3745.84|3737.14|3744.92|3736.22|26
1641113060000|2022-01-02 08:44:20|3745.82|3737.12|3745.76|3737.06|3745.86|3737.16|3745.76|3737.06|20
1641113070000|2022-01-02 08:44:30|3745.77|3737.07|3745.89|3737.19|3745.89|3737.19|3745.76|3737.06|19
1641113080000|2022-01-02 08:44:40|3745.92|3737.22|3745.75|3737.05|3746.06|3737.36|3745.74|3737.04|27
1641113090000|2022-01-02 08:44:50|3745.76|3737.06|3746.05|3737.35|3746.08|3737.38|3745.72|3737.02|28
1641113100000|2022-01-02 08:45:00|3746.11|3737.41|3745.74|3737.04|3746.11|3737.41|3745.64|3736.94|29
1641113110000|2022-01-02 08:45:10|3745.76|3737.06|3745.61|3736.91|3745.8|3737.1|3745.59|3736.89|21
1641113120000|2022-01-02 08:45:20|3745.59|3736.89|3745.91|3737.21|3746.04|3737.34|3745.59|3736.89|22
1641113130000|2022-01-02 08:45:30|3745.9|3737.2|3746.15|3737.45|3746.16|3737.46|3745.9|3737.2|28
1641113140000|2022-01-02 08:45:40|3746.14|3737.44|3747.11|3738.41|3747.19|3738.49|3746.08|3737.38|28
1641113150000|2022-01-02 08:45:50|3747.08|3738.38|3747.19|3738.49|3747.37|3738.67|3747.08|3738.38|30
1641113160000|2022-01-02 08:46:00|3747.29|3738.59|3747.38|3738.68|3747.4|3738.7|3747.29|3738.59|22
1641113170000|2022-01-02 08:46:10|3747.37|3738.67|3747.4|3738.7|3747.4|3738.7|3747.28|3738.58|19
1641113180000|2022-01-02 08:46:20|3747.34|3738.64|3747.58|3738.88|3747.6|3738.9|3747.34|3738.64|22
1641113190000|2022-01-02 08:46:30|3747.59|3738.89|3747.56|3738.86|3747.65|3738.95|3747.53|3738.83|17
1641113200000|2022-01-02 08:46:40|3747.85|3739.15|3748.19|3739.49|3748.27|3739.57|3747.85|3739.15|18
1641113210000|2022-01-02 08:46:50|3748.18|3739.48|3748.31|3739.61|3748.33|3739.63|3748.17|3739.47|16
1641113220000|2022-01-02 08:47:00|3748.35|3739.65|3748.29|3739.59|3748.43|3739.73|3748.28|3739.58|21
1641113230000|2022-01-02 08:47:10|3748.23|3739.53|3747.8|3739.1|3748.28|3739.58|3747.8|3739.1|24
1641113240000|2022-01-02 08:47:20|3747.75|3739.05|3747.75|3739.05|3747.92|3739.22|3747.72|3739.02|31
1641113250000|2022-01-02 08:47:30|3747.87|3739.17|3747.99|3739.29|3748.02|3739.32|3747.8|3739.1|23
1641113260000|2022-01-02 08:47:40|3747.93|3739.23|3747.88|3739.18|3747.94|3739.24|3747.67|3738.97|10
1641113270000|2022-01-02 08:47:50|3747.78|3739.08|3747.84|3739.14|3747.98|3739.28|3747.64|3738.94|22
1641113280000|2022-01-02 08:48:00|3747.86|3739.16|3747.54|3738.84|3747.88|3739.18|3747.37|3738.67|20
1641113290000|2022-01-02 08:48:10|3747.55|3738.85|3747.38|3738.68|3747.77|3739.07|3747.38|3738.68|20
1641113300000|2022-01-02 08:48:20|3747.35|3738.65|3747.38|3738.68|3747.69|3738.99|3747.35|3738.65|32
1641113310000|2022-01-02 08:48:30|3747.39|3738.69|3748.02|3739.32|3748.04|3739.34|3747.39|3738.69|7
1641113320000|2022-01-02 08:48:40|3747.97|3739.27|3747.75|3739.05|3747.97|3739.27|3747.49|3738.79|23
1641113330000|2022-01-02 08:48:50|3747.76|3739.06|3747.73|3739.03|3747.86|3739.16|3747.73|3739.03|13
1641113340000|2022-01-02 08:49:00|3747.72|3739.02|3747.85|3739.15|3747.85|3739.15|3747.72|3739.02|4
1641113350000|2022-01-02 08:49:10|3747.82|3739.12|3747.85|3739.15|3747.85|3739.15|3747.82|3739.12|2
1641113360000|2022-01-02 08:49:20|3747.84|3739.14|3747.83|3739.13|3747.84|3739.14|3747.83|3739.13|2
1641113370000|2022-01-02 08:49:30|3747.78|3739.08|3747.67|3738.97|3747.78|3739.08|3747.6|3738.9|11
1641113380000|2022-01-02 08:49:40|3747.48|3738.78|3747.63|3738.93|3747.64|3738.94|3747.48|3738.78|6
1641113390000|2022-01-02 08:49:50|3747.61|3738.91|3747.62|3738.92|3747.68|3738.98|3747.6|3738.9|19
1641113400000|2022-01-02 08:50:00|3747.63|3738.93|3747.82|3739.12|3747.82|3739.12|3747.1|3738.4|31
1641113410000|2022-01-02 08:50:10|3747.84|3739.14|3748.65|3739.95|3748.75|3740.05|3747.84|3739.14|25
1641113420000|2022-01-02 08:50:20|3748.63|3739.93|3748.5|3739.8|3748.65|3739.95|3748.48|3739.78|15
1641113430000|2022-01-02 08:50:30|3748.49|3739.79|3748.21|3739.51|3748.49|3739.79|3747.98|3739.28|17
1641113440000|2022-01-02 08:50:40|3748.18|3739.48|3748.27|3739.57|3748.27|3739.57|3748.09|3739.39|12
1641113450000|2022-01-02 08:50:50|3748.29|3739.59|3748.24|3739.54|3748.29|3739.59|3748.11|3739.41|24
1641113460000|2022-01-02 08:51:00|3748.26|3739.56|3748.24|3739.54|3748.28|3739.58|3748.18|3739.48|17
1641113470000|2022-01-02 08:51:10|3748.23|3739.53|3748.27|3739.57|3748.28|3739.58|3748.12|3739.42|19
1641113480000|2022-01-02 08:51:20|3748.26|3739.56|3748.27|3739.57|3748.44|3739.74|3748.21|3739.51|27
1641113490000|2022-01-02 08:51:30|3748.28|3739.58|3747.86|3739.16|3748.28|3739.58|3747.81|3739.11|11
1641113500000|2022-01-02 08:51:40|3747.88|3739.18|3748.32|3739.62|3748.35|3739.65|3747.88|3739.18|25
1641113510000|2022-01-02 08:51:50|3748.42|3739.72|3748.39|3739.69|3748.5|3739.8|3748.37|3739.67|10
1641113520000|2022-01-02 08:52:00|3748.33|3739.63|3748.32|3739.62|3748.41|3739.71|3748.32|3739.62|15
1641113530000|2022-01-02 08:52:10|3748.33|3739.63|3748.48|3739.78|3748.48|3739.78|3748.08|3739.38|17
1641113540000|2022-01-02 08:52:20|3748.41|3739.71|3748.49|3739.79|3748.52|3739.82|3748.34|3739.64|29
1641113550000|2022-01-02 08:52:30|3748.5|3739.8|3748.43|3739.73|3748.52|3739.82|3748.38|3739.68|24
1641113560000|2022-01-02 08:52:40|3748.42|3739.72|3748.67|3739.97|3748.68|3739.98|3748.38|3739.68|13
1641113570000|2022-01-02 08:52:50|3748.68|3739.98|3748.76|3740.06|3748.79|3740.09|3748.68|3739.98|25
1641113580000|2022-01-02 08:53:00|3748.77|3740.07|3748.75|3740.05|3748.77|3740.07|3748.68|3739.98|18
1641113590000|2022-01-02 08:53:10|3748.78|3740.08|3748.8|3740.1|3748.8|3740.1|3748.75|3740.05|13
1641113600000|2022-01-02 08:53:20|3748.82|3740.12|3749.41|3740.71|3749.48|3740.78|3748.77|3740.07|28
1641113610000|2022-01-02 08:53:30|3749.45|3740.75|3749.45|3740.75|3749.64|3740.94|3749.32|3740.62|24
1641113620000|2022-01-02 08:53:40|3749.46|3740.76|3749.62|3740.92|3749.69|3740.99|3749.14|3740.44|23
1641113630000|2022-01-02 08:53:50|3749.63|3740.93|3749.39|3740.69|3749.71|3741.01|3749.29|3740.59|37
1641113640000|2022-01-02 08:54:00|3749.34|3740.64|3749.42|3740.72|3749.6|3740.9|3749.34|3740.64|27
1641113650000|2022-01-02 08:54:10|3749.44|3740.74|3749.95|3741.25|3750.08|3741.38|3749.44|3740.74|21
1641113660000|2022-01-02 08:54:20|3749.66|3740.96|3749.8|3741.1|3749.8|3741.1|3749.47|3740.77|32
1641113670000|2022-01-02 08:54:30|3749.86|3741.16|3749.89|3741.19|3749.97|3741.27|3749.77|3741.07|26
1641113680000|2022-01-02 08:54:40|3749.86|3741.16|3750|3741.3|3750|3741.3|3749.63|3740.93|30
1641113690000|2022-01-02 08:54:50|3750.06|3741.36|3749.67|3740.97|3750.11|3741.41|3749.64|3740.94|29
1641113700000|2022-01-02 08:55:00|3749.82|3741.12|3750.02|3741.32|3750.03|3741.33|3749.8|3741.1|19
1641113710000|2022-01-02 08:55:10|3750|3741.3|3749.94|3741.24|3750.04|3741.34|3749.94|3741.24|19
1641113720000|2022-01-02 08:55:20|3749.97|3741.27|3749.99|3741.29|3750.17|3741.47|3749.66|3740.96|23
1641113730000|2022-01-02 08:55:30|3749.98|3741.28|3749.91|3741.21|3750.07|3741.37|3749.87|3741.17|31
1641113740000|2022-01-02 08:55:40|3749.97|3741.27|3749.44|3740.74|3750.02|3741.32|3749.39|3740.69|25
1641113750000|2022-01-02 08:55:50|3749.5|3740.8|3749.91|3741.21|3750.05|3741.35|3749.5|3740.8|28
1641113760000|2022-01-02 08:56:00|3749.9|3741.2|3750.09|3741.39|3750.18|3741.48|3749.85|3741.15|32
1641113770000|2022-01-02 08:56:10|3750.21|3741.51|3750.14|3741.44|3750.71|3742.01|3750.11|3741.41|33
1641113780000|2022-01-02 08:56:20|3750.13|3741.43|3750.64|3741.94|3750.64|3741.94|3750.12|3741.42|32
1641113790000|2022-01-02 08:56:30|3750.61|3741.91|3750.17|3741.47|3750.67|3741.97|3750.16|3741.46|34
1641113800000|2022-01-02 08:56:40|3750.18|3741.48|3750.44|3741.74|3750.64|3741.94|3750.18|3741.48|34
1641113810000|2022-01-02 08:56:50|3750.43|3741.73|3749.31|3740.61|3750.44|3741.74|3749.29|3740.59|25
1641113820000|2022-01-02 08:57:00|3749.33|3740.63|3749.53|3740.83|3749.71|3741.01|3749.33|3740.63|19
1641113830000|2022-01-02 08:57:10|3749.59|3740.89|3749.48|3740.78|3749.7|3741|3749.48|3740.78|26
1641113840000|2022-01-02 08:57:20|3749.37|3740.67|3749.07|3740.37|3749.39|3740.69|3749.02|3740.32|29
1641113850000|2022-01-02 08:57:30|3749.02|3740.32|3748.72|3740.02|3749.03|3740.33|3748.72|3740.02|18
1641113860000|2022-01-02 08:57:40|3748.89|3740.19|3748.98|3740.28|3748.98|3740.28|3748.84|3740.14|14
1641113870000|2022-01-02 08:57:50|3748.96|3740.26|3748.94|3740.24|3748.96|3740.26|3748.88|3740.18|17
1641113880000|2022-01-02 08:58:00|3748.95|3740.25|3748.59|3739.89|3748.95|3740.25|3748.58|3739.88|11
1641113890000|2022-01-02 08:58:10|3748.62|3739.92|3748.15|3739.45|3748.71|3740.01|3748.1|3739.4|28
1641113900000|2022-01-02 08:58:20|3748.16|3739.46|3748.58|3739.88|3748.69|3739.99|3748.16|3739.46|33
1641113910000|2022-01-02 08:58:30|3748.6|3739.9|3749.16|3740.46|3749.16|3740.46|3748.46|3739.76|19
1641113920000|2022-01-02 08:58:40|3749.22|3740.52|3748.92|3740.22|3749.27|3740.57|3748.8|3740.1|12
1641113930000|2022-01-02 08:58:50|3748.97|3740.27|3749.43|3740.73|3749.44|3740.74|3748.97|3740.27|25
1641113940000|2022-01-02 08:59:00|3749.38|3740.68|3749.43|3740.73|3750.1|3741.4|3749.31|3740.61|37
1641113950000|2022-01-02 08:59:10|3749.45|3740.75|3748.93|3740.23|3749.58|3740.88|3748.93|3740.23|21
1641113960000|2022-01-02 08:59:20|3749|3740.3|3749.13|3740.43|3749.27|3740.57|3748.95|3740.25|33
1641113970000|2022-01-02 08:59:30|3749.18|3740.48|3748.93|3740.23|3749.18|3740.48|3748.75|3740.05|28
1641113980000|2022-01-02 08:59:40|3748.92|3740.22|3749.39|3740.69|3749.4|3740.7|3748.9|3740.2|20
1641113990000|2022-01-02 08:59:50|3749.35|3740.65|3748.95|3740.25|3749.35|3740.65|3748.94|3740.24|13
1641114000000|2022-01-02 09:00:00|3749.03|3740.33|3749.07|3740.37|3749.22|3740.52|3749|3740.3|21
1641114010000|2022-01-02 09:00:10|3749.12|3740.42|3748.79|3740.09|3749.43|3740.73|3748.79|3740.09|30
1641114020000|2022-01-02 09:00:20|3748.81|3740.11|3749.04|3740.34|3749.1|3740.4|3748.81|3740.11|18
1641114030000|2022-01-02 09:00:30|3749.03|3740.33|3748.41|3739.71|3749.03|3740.33|3748.4|3739.7|18
1641114040000|2022-01-02 09:00:40|3748.42|3739.72|3748.32|3739.62|3748.45|3739.75|3748.12|3739.42|25
1641114050000|2022-01-02 09:00:50|3748.33|3739.63|3748.27|3739.57|3748.43|3739.73|3748.27|3739.57|13
1641114060000|2022-01-02 09:01:00|3748.14|3739.44|3748.28|3739.58|3748.34|3739.64|3748.14|3739.44|8
1641114070000|2022-01-02 09:01:10|3748.06|3739.36|3744.97|3736.27|3748.06|3739.36|3744.75|3736.05|39
1641114080000|2022-01-02 09:01:20|3744.98|3736.28|3745.8|3737.1|3745.86|3737.16|3744.98|3736.28|21
1641114090000|2022-01-02 09:01:30|3745.98|3737.28|3745.37|3736.67|3746.07|3737.37|3745.37|3736.67|26
1641114100000|2022-01-02 09:01:40|3745.42|3736.72|3745.56|3736.86|3745.76|3737.06|3745.27|3736.57|33
1641114110000|2022-01-02 09:01:50|3745.6|3736.9|3745.77|3737.07|3745.86|3737.16|3745.6|3736.9|32
1641114120000|2022-01-02 09:02:00|3745.72|3737.02|3745.71|3737.01|3746.13|3737.43|3745.49|3736.79|37
1641114130000|2022-01-02 09:02:10|3745.73|3737.03|3746.26|3737.56|3746.26|3737.56|3745.63|3736.93|36
1641114140000|2022-01-02 09:02:20|3746.37|3737.67|3745.39|3736.69|3746.37|3737.67|3745.22|3736.52|31
1641114150000|2022-01-02 09:02:30|3745.38|3736.68|3745.64|3736.94|3745.64|3736.94|3745.35|3736.65|28
1641114160000|2022-01-02 09:02:40|3745.63|3736.93|3745.96|3737.26|3746.19|3737.49|3745.42|3736.72|30
1641114170000|2022-01-02 09:02:50|3745.95|3737.25|3745.58|3736.88|3745.98|3737.28|3745.57|3736.87|26
1641114180000|2022-01-02 09:03:00|3745.55|3736.85|3745.61|3736.91|3745.64|3736.94|3745.45|3736.75|27
1641114190000|2022-01-02 09:03:10|3745.59|3736.89|3744.81|3736.11|3745.66|3736.96|3744.8|3736.1|34
1641114200000|2022-01-02 09:03:20|3744.8|3736.1|3744.74|3736.04|3744.85|3736.15|3744.74|3736.04|23
1641114210000|2022-01-02 09:03:30|3744.78|3736.08|3744.76|3736.06|3744.78|3736.08|3744.75|3736.05|16
1641114220000|2022-01-02 09:03:40|3744.77|3736.07|3745.84|3737.14|3745.84|3737.14|3744.77|3736.07|21
1641114230000|2022-01-02 09:03:50|3745.78|3737.08|3745.74|3737.04|3745.78|3737.08|3745.17|3736.47|31
1641114240000|2022-01-02 09:04:00|3745.82|3737.12|3746.37|3737.67|3746.42|3737.72|3745.82|3737.12|25
1641114250000|2022-01-02 09:04:10|3746.36|3737.66|3746.59|3737.89|3746.82|3738.12|3746.28|3737.58|29
1641114260000|2022-01-02 09:04:20|3746.64|3737.94|3746.64|3737.94|3747.34|3738.64|3746.55|3737.85|35
1641114270000|2022-01-02 09:04:30|3746.69|3737.99|3747.59|3738.89|3747.59|3738.89|3746.69|3737.99|22
1641114280000|2022-01-02 09:04:40|3747.64|3738.94|3747.97|3739.27|3748.08|3739.38|3747.64|3738.94|25
1641114290000|2022-01-02 09:04:50|3748.02|3739.32|3748.94|3740.24|3748.94|3740.24|3748.02|3739.32|33
1641114300000|2022-01-02 09:05:00|3748.93|3740.23|3748.69|3739.99|3748.93|3740.23|3748.48|3739.78|34
1641114310000|2022-01-02 09:05:10|3748.8|3740.1|3748.01|3739.31|3748.89|3740.19|3747.89|3739.19|25
1641114320000|2022-01-02 09:05:20|3748|3739.3|3748.41|3739.71|3748.49|3739.79|3747.96|3739.26|32
1641114330000|2022-01-02 09:05:30|3748.4|3739.7|3748.25|3739.55|3748.5|3739.8|3748.25|3739.55|23
1641114340000|2022-01-02 09:05:40|3748.26|3739.56|3747.71|3739.01|3748.26|3739.56|3747.71|3739.01|12
1641114350000|2022-01-02 09:05:50|3747.72|3739.02|3747.7|3739|3748|3739.3|3747.6|3738.9|30
1641114360000|2022-01-02 09:06:00|3747.69|3738.99|3747.73|3739.03|3747.91|3739.21|3747.57|3738.87|25
1641114370000|2022-01-02 09:06:10|3747.71|3739.01|3747.59|3738.89|3747.8|3739.1|3747.58|3738.88|22
1641114380000|2022-01-02 09:06:20|3747.6|3738.9|3747.53|3738.83|3747.92|3739.22|3747.2|3738.5|29
1641114390000|2022-01-02 09:06:30|3747.56|3738.86|3747.49|3738.79|3747.56|3738.86|3747.07|3738.37|18
1641114400000|2022-01-02 09:06:40|3747.51|3738.81|3747.69|3738.99|3747.73|3739.03|3747.51|3738.81|6
1641114410000|2022-01-02 09:06:50|3747.74|3739.04|3747.82|3739.12|3747.87|3739.17|3747.74|3739.04|10
1641114420000|2022-01-02 09:07:00|3747.84|3739.14|3747.64|3738.94|3747.88|3739.18|3747.59|3738.89|28
1641114430000|2022-01-02 09:07:10|3747.63|3738.93|3747.78|3739.08|3747.81|3739.11|3747.56|3738.86|17
1641114440000|2022-01-02 09:07:20|3747.76|3739.06|3747.75|3739.05|3747.81|3739.11|3747.75|3739.05|13
1641114450000|2022-01-02 09:07:30|3747.84|3739.14|3748.54|3739.84|3748.82|3740.12|3747.84|3739.14|31
1641114460000|2022-01-02 09:07:40|3748.61|3739.91|3749.18|3740.48|3749.33|3740.63|3748.61|3739.91|26
1641114470000|2022-01-02 09:07:50|3749.19|3740.49|3748.95|3740.25|3749.19|3740.49|3748.95|3740.25|28
1641114480000|2022-01-02 09:08:00|3749.1|3740.4|3748.68|3739.98|3749.27|3740.57|3748.61|3739.91|25
1641114490000|2022-01-02 09:08:10|3748.71|3740.01|3749.18|3740.48|3749.19|3740.49|3748.71|3740.01|20
1641114500000|2022-01-02 09:08:20|3749.15|3740.45|3749.02|3740.32|3749.15|3740.45|3748.89|3740.19|20
1641114510000|2022-01-02 09:08:30|3748.99|3740.29|3749.25|3740.55|3749.25|3740.55|3748.99|3740.29|20
1641114520000|2022-01-02 09:08:40|3749.29|3740.59|3748.75|3740.05|3749.34|3740.64|3748.75|3740.05|24
1641114530000|2022-01-02 09:08:50|3748.72|3740.02|3747.61|3738.91|3748.72|3740.02|3747.61|3738.91|33
1641114540000|2022-01-02 09:09:00|3747.56|3738.86|3747.57|3738.87|3747.6|3738.9|3747.55|3738.85|25
1641114550000|2022-01-02 09:09:10|3747.56|3738.86|3747.26|3738.56|3747.56|3738.86|3747.25|3738.55|15
1641114560000|2022-01-02 09:09:20|3747.25|3738.55|3747.25|3738.55|3747.28|3738.58|3747.24|3738.54|10
1641114570000|2022-01-02 09:09:30|3747.26|3738.56|3747.4|3738.7|3747.51|3738.81|3747.26|3738.56|22
1641114580000|2022-01-02 09:09:40|3747.46|3738.76|3747.06|3738.36|3747.46|3738.76|3747.03|3738.33|28
1641114590000|2022-01-02 09:09:50|3747.07|3738.37|3747.09|3738.39|3747.11|3738.41|3746.69|3737.99|17
1641114600000|2022-01-02 09:10:00|3747.13|3738.43|3747.89|3739.19|3747.91|3739.21|3747.13|3738.43|18
1641114610000|2022-01-02 09:10:10|3747.86|3739.16|3747.42|3738.72|3747.94|3739.24|3747.28|3738.58|34
1641114620000|2022-01-02 09:10:20|3747.39|3738.69|3746.85|3738.15|3747.61|3738.91|3746.72|3738.02|32
1641114630000|2022-01-02 09:10:30|3746.8|3738.1|3745.72|3737.02|3746.8|3738.1|3745.67|3736.97|26
1641114640000|2022-01-02 09:10:40|3745.73|3737.03|3745.47|3736.77|3745.84|3737.14|3745.47|3736.77|22
1641114650000|2022-01-02 09:10:50|3745.49|3736.79|3745.31|3736.61|3745.49|3736.79|3745.31|3736.61|22
1641114660000|2022-01-02 09:11:00|3745.35|3736.65|3743.74|3735.04|3745.35|3736.65|3743.74|3735.04|29
1641114670000|2022-01-02 09:11:10|3743.77|3735.07|3744.02|3735.32|3744.73|3736.03|3743.77|3735.07|37
1641114680000|2022-01-02 09:11:20|3743.99|3735.29|3743.9|3735.2|3744.36|3735.66|3743.89|3735.19|26
1641114690000|2022-01-02 09:11:30|3743.86|3735.16|3744.11|3735.41|3744.26|3735.56|3743.68|3734.98|39
1641114700000|2022-01-02 09:11:40|3744.04|3735.34|3743.79|3735.09|3744.04|3735.34|3743.74|3735.04|32
1641114710000|2022-01-02 09:11:50|3743.8|3735.1|3744.51|3735.81|3744.51|3735.81|3743.8|3735.1|30
1641114720000|2022-01-02 09:12:00|3744.52|3735.82|3744.19|3735.49|3744.68|3735.98|3744.19|3735.49|25
1641114730000|2022-01-02 09:12:10|3744.16|3735.46|3744.32|3735.62|3744.37|3735.67|3744.1|3735.4|35
1641114740000|2022-01-02 09:12:20|3744.36|3735.66|3744.63|3735.93|3744.79|3736.09|3744.36|3735.66|26
1641114750000|2022-01-02 09:12:30|3744.74|3736.04|3744.87|3736.17|3745|3736.3|3744.7|3736|27
1641114760000|2022-01-02 09:12:40|3744.86|3736.16|3745.54|3736.84|3745.54|3736.84|3744.86|3736.16|19
1641114770000|2022-01-02 09:12:50|3745.57|3736.87|3745.67|3736.97|3745.67|3736.97|3745.28|3736.58|32
1641114780000|2022-01-02 09:13:00|3745.79|3737.09|3746.18|3737.48|3746.55|3737.85|3745.79|3737.09|32
1641114790000|2022-01-02 09:13:10|3746.17|3737.47|3746.53|3737.83|3746.56|3737.86|3746.17|3737.47|22
1641114800000|2022-01-02 09:13:20|3746.55|3737.85|3746.7|3738|3746.81|3738.11|3746.22|3737.52|27
1641114810000|2022-01-02 09:13:30|3746.78|3738.08|3748.57|3739.87|3748.79|3740.09|3746.78|3738.08|23
1641114820000|2022-01-02 09:13:40|3748.62|3739.92|3749.21|3740.51|3749.29|3740.59|3748.62|3739.92|15
1641114830000|2022-01-02 09:13:50|3749.26|3740.56|3749.48|3740.78|3749.5|3740.8|3749.11|3740.41|24
1641114840000|2022-01-02 09:14:00|3749.47|3740.77|3749.31|3740.61|3749.47|3740.77|3749.3|3740.6|13
1641114850000|2022-01-02 09:14:10|3749.34|3740.64|3749.02|3740.32|3749.36|3740.66|3748.88|3740.18|23
1641114860000|2022-01-02 09:14:20|3749.06|3740.36|3748.13|3739.43|3749.25|3740.55|3748.13|3739.43|19
1641114870000|2022-01-02 09:14:30|3748.16|3739.46|3748.08|3739.38|3748.16|3739.46|3748.05|3739.35|19
1641114880000|2022-01-02 09:14:40|3748.09|3739.39|3748.26|3739.56|3748.35|3739.65|3748|3739.3|18
1641114890000|2022-01-02 09:14:50|3748.39|3739.69|3748.41|3739.71|3748.55|3739.85|3748.38|3739.68|20
1641114900000|2022-01-02 09:15:00|3748.4|3739.7|3748.17|3739.47|3748.49|3739.79|3748.17|3739.47|23
1641114910000|2022-01-02 09:15:10|3748.21|3739.51|3747.99|3739.29|3748.23|3739.53|3747.78|3739.08|26
1641114920000|2022-01-02 09:15:20|3748.01|3739.31|3747.84|3739.14|3748.39|3739.69|3747.77|3739.07|28
1641114930000|2022-01-02 09:15:30|3747.8|3739.1|3748.01|3739.31|3748.01|3739.31|3747.8|3739.1|22
1641114940000|2022-01-02 09:15:40|3748|3739.3|3747.99|3739.29|3748.04|3739.34|3747.94|3739.24|8
1641114950000|2022-01-02 09:15:50|3748|3739.3|3746.78|3738.08|3748.02|3739.32|3746.7|3738|22
1641114960000|2022-01-02 09:16:00|3746.79|3738.09|3746.8|3738.1|3746.83|3738.13|3746.74|3738.04|15
1641114970000|2022-01-02 09:16:10|3746.76|3738.06|3746.82|3738.12|3746.82|3738.12|3746.75|3738.05|7
1641114980000|2022-01-02 09:16:20|3746.75|3738.05|3746.63|3737.93|3746.95|3738.25|3746.63|3737.93|20
1641114990000|2022-01-02 09:16:30|3746.74|3738.04|3746.61|3737.91|3746.74|3738.04|3746.51|3737.81|19
1641115000000|2022-01-02 09:16:40|3746.6|3737.9|3746.61|3737.91|3746.61|3737.91|3746.49|3737.79|24
1641115010000|2022-01-02 09:16:50|3746.62|3737.92|3746.44|3737.74|3746.64|3737.94|3746.3|3737.6|20
1641115020000|2022-01-02 09:17:00|3746.45|3737.75|3746.99|3738.29|3747.02|3738.32|3746.45|3737.75|13
1641115030000|2022-01-02 09:17:10|3747.03|3738.33|3746.97|3738.27|3747.12|3738.42|3746.92|3738.22|21
1641115040000|2022-01-02 09:17:20|3746.94|3738.24|3746.95|3738.25|3747.09|3738.39|3746.87|3738.17|19
1641115050000|2022-01-02 09:17:30|3746.94|3738.24|3746.88|3738.18|3747.1|3738.4|3746.81|3738.11|26
1641115060000|2022-01-02 09:17:40|3746.89|3738.19|3747.11|3738.41|3747.16|3738.46|3746.89|3738.19|10
1641115070000|2022-01-02 09:17:50|3747.12|3738.42|3747.08|3738.38|3747.16|3738.46|3747.07|3738.37|7
1641115080000|2022-01-02 09:18:00|3747.13|3738.43|3747.14|3738.44|3747.14|3738.44|3747.07|3738.37|4
1641115090000|2022-01-02 09:18:10|3747.12|3738.42|3747.12|3738.42|3747.12|3738.42|3747.09|3738.39|3
1641115100000|2022-01-02 09:18:20|3747.13|3738.43|3747.79|3739.09|3747.97|3739.27|3747.13|3738.43|25
1641115110000|2022-01-02 09:18:30|3747.63|3738.93|3748.27|3739.57|3748.43|3739.73|3747.28|3738.58|24
1641115120000|2022-01-02 09:18:40|3748.26|3739.56|3748|3739.3|3748.26|3739.56|3747.72|3739.02|16
1641115130000|2022-01-02 09:18:50|3747.99|3739.29|3747.93|3739.23|3748.16|3739.46|3747.68|3738.98|17
1641115140000|2022-01-02 09:19:00|3747.92|3739.22|3748.07|3739.37|3748.27|3739.57|3747.79|3739.09|23
1641115150000|2022-01-02 09:19:10|3748.06|3739.36|3748.1|3739.4|3748.14|3739.44|3748|3739.3|14
1641115160000|2022-01-02 09:19:20|3748.12|3739.42|3748.58|3739.88|3748.79|3740.09|3748.04|3739.34|25
1641115170000|2022-01-02 09:19:30|3748.57|3739.87|3748.53|3739.83|3748.58|3739.88|3748.53|3739.83|9
1641115180000|2022-01-02 09:19:40|3748.55|3739.85|3747.83|3739.13|3748.64|3739.94|3747.55|3738.85|20
1641115190000|2022-01-02 09:19:50|3747.92|3739.22|3748.01|3739.31|3748.06|3739.36|3747.92|3739.22|15
1641115200000|2022-01-02 09:20:00|3748.02|3739.32|3748.11|3739.41|3748.26|3739.56|3747.85|3739.15|24
1641115210000|2022-01-02 09:20:10|3748.12|3739.42|3747.96|3739.26|3748.12|3739.42|3747.66|3738.96|20
1641115220000|2022-01-02 09:20:20|3747.95|3739.25|3747.73|3739.03|3747.95|3739.25|3747.7|3739|14
1641115240000|2022-01-02 09:20:40|3747.69|3738.99|3747.75|3739.05|3747.75|3739.05|3747.53|3738.83|24
1641115250000|2022-01-02 09:20:50|3747.76|3739.06|3748.18|3739.48|3748.48|3739.78|3747.75|3739.05|33
1641115260000|2022-01-02 09:21:00|3748.14|3739.44|3748.17|3739.47|3748.43|3739.73|3748.01|3739.31|18
1641115270000|2022-01-02 09:21:10|3748.16|3739.46|3748.3|3739.6|3748.31|3739.61|3748.09|3739.39|13
1641115280000|2022-01-02 09:21:20|3748.36|3739.66|3748.51|3739.81|3748.51|3739.81|3748.36|3739.66|9
1641115290000|2022-01-02 09:21:30|3748.49|3739.79|3748.55|3739.85|3748.72|3740.02|3748.48|3739.78|21
1641115300000|2022-01-02 09:21:40|3748.56|3739.86|3748.69|3739.99|3748.7|3740|3748.54|3739.84|13
1641115310000|2022-01-02 09:21:50|3748.7|3740|3749.26|3740.56|3749.34|3740.64|3748.7|3740|11
1641115320000|2022-01-02 09:22:00|3749.31|3740.61|3754.96|3746.26|3755.1|3746.4|3749.11|3740.41|32
1641115330000|2022-01-02 09:22:10|3754.79|3746.09|3762.77|3754.07|3762.77|3754.07|3754.79|3746.09|39
1641115340000|2022-01-02 09:22:20|3763.28|3754.58|3773.95|3765.25|3773.95|3765.25|3763.28|3754.58|40
1641115350000|2022-01-02 09:22:30|3773.94|3765.24|3773.83|3765.13|3774.64|3765.94|3772.78|3764.08|39
1641115360000|2022-01-02 09:22:40|3773.88|3765.18|3772.31|3763.61|3774.34|3765.64|3772.02|3763.32|38
1641115370000|2022-01-02 09:22:50|3772.26|3763.56|3770.29|3761.59|3772.26|3763.56|3770.29|3761.59|36
1641115380000|2022-01-02 09:23:00|3770.22|3761.52|3771.69|3762.99|3772.37|3763.67|3770.13|3761.43|38
1641115390000|2022-01-02 09:23:10|3771.67|3762.97|3771.46|3762.76|3771.68|3762.98|3770.89|3762.19|35
1641115400000|2022-01-02 09:23:20|3771.34|3762.64|3770.27|3761.57|3771.34|3762.64|3770.27|3761.57|33
1641115410000|2022-01-02 09:23:30|3770.18|3761.48|3767.58|3758.88|3770.18|3761.48|3767.47|3758.77|35
1641115420000|2022-01-02 09:23:40|3767.59|3758.89|3767.79|3759.09|3768|3759.3|3767.59|3758.89|37
1641115430000|2022-01-02 09:23:50|3767.78|3759.08|3767.66|3758.96|3767.94|3759.24|3767.13|3758.43|34
1641115440000|2022-01-02 09:24:00|3767.65|3758.95|3769.61|3760.91|3770.13|3761.43|3767.65|3758.95|37
1641115450000|2022-01-02 09:24:10|3769.49|3760.79|3769.68|3760.98|3769.95|3761.25|3769.48|3760.78|33
1641115460000|2022-01-02 09:24:20|3769.69|3760.99|3768.48|3759.78|3769.74|3761.04|3768|3759.3|33
1641115470000|2022-01-02 09:24:30|3768.28|3759.58|3768.7|3760|3768.82|3760.12|3768.28|3759.58|38
1641115480000|2022-01-02 09:24:40|3768.73|3760.03|3768.23|3759.53|3768.76|3760.06|3768.11|3759.41|30
1641115490000|2022-01-02 09:24:50|3768.22|3759.52|3767.92|3759.22|3768.35|3759.65|3767.75|3759.05|30
1641115500000|2022-01-02 09:25:00|3767.82|3759.12|3767.98|3759.28|3768.23|3759.53|3767.62|3758.92|30
1641115510000|2022-01-02 09:25:10|3767.96|3759.26|3767.2|3758.5|3767.96|3759.26|3766.95|3758.25|31
1641115520000|2022-01-02 09:25:20|3767.08|3758.38|3765.62|3756.92|3767.12|3758.42|3765.53|3756.83|36
1641115530000|2022-01-02 09:25:30|3765.64|3756.94|3766.17|3757.47|3766.19|3757.49|3765.44|3756.74|31
1641115540000|2022-01-02 09:25:40|3766.15|3757.45|3765.33|3756.63|3766.15|3757.45|3764.8|3756.1|36
1641115550000|2022-01-02 09:25:50|3765.13|3756.43|3764.9|3756.2|3765.4|3756.7|3764.4|3755.7|28
1641115560000|2022-01-02 09:26:00|3764.82|3756.12|3765.74|3757.04|3765.75|3757.05|3764.82|3756.12|33
1641115570000|2022-01-02 09:26:10|3765.61|3756.91|3765.88|3757.18|3766.21|3757.51|3765.42|3756.72|33
1641115580000|2022-01-02 09:26:20|3765.87|3757.17|3765.71|3757.01|3765.94|3757.24|3765.71|3757.01|32
1641115590000|2022-01-02 09:26:30|3765.72|3757.02|3765.52|3756.82|3765.76|3757.06|3765.45|3756.75|24
1641115600000|2022-01-02 09:26:40|3765.5|3756.8|3765.34|3756.64|3765.9|3757.2|3765.23|3756.53|32
1641115610000|2022-01-02 09:26:50|3765.28|3756.58|3765.65|3756.95|3765.65|3756.95|3765.23|3756.53|9
1641115620000|2022-01-02 09:27:00|3765.6|3756.9|3765.44|3756.74|3766.48|3757.78|3765.44|3756.74|29
1641115630000|2022-01-02 09:27:10|3765.53|3756.83|3766.42|3757.72|3766.44|3757.74|3765.53|3756.83|20
1641115640000|2022-01-02 09:27:20|3766.55|3757.85|3767.03|3758.33|3767.15|3758.45|3766.55|3757.85|26
1641115650000|2022-01-02 09:27:30|3767.04|3758.34|3766.97|3758.27|3767.04|3758.34|3766.97|3758.27|2
1641115660000|2022-01-02 09:27:40|3767|3758.3|3771.76|3763.06|3771.76|3763.06|3767|3758.3|38
1641115670000|2022-01-02 09:27:50|3771.66|3762.96|3770.78|3762.08|3771.66|3762.96|3770.51|3761.81|36
1641115680000|2022-01-02 09:28:00|3770.82|3762.12|3770.67|3761.97|3770.91|3762.21|3770.62|3761.92|33
1641115690000|2022-01-02 09:28:10|3770.66|3761.96|3769.96|3761.26|3770.67|3761.97|3769.74|3761.04|34
1641115700000|2022-01-02 09:28:20|3770.01|3761.31|3769.96|3761.26|3770.01|3761.31|3769.76|3761.06|30
1641115710000|2022-01-02 09:28:30|3769.95|3761.25|3769.86|3761.16|3769.98|3761.28|3769.57|3760.87|24
1641115720000|2022-01-02 09:28:40|3769.85|3761.15|3769.52|3760.82|3769.91|3761.21|3768.64|3759.94|31
1641115730000|2022-01-02 09:28:50|3769.43|3760.73|3768.42|3759.72|3769.58|3760.88|3768.38|3759.68|29
1641115740000|2022-01-02 09:29:00|3768.53|3759.83|3768.3|3759.6|3768.61|3759.91|3768.24|3759.54|14
1641115750000|2022-01-02 09:29:10|3768.31|3759.61|3768.06|3759.36|3768.44|3759.74|3768.06|3759.36|17
1641115760000|2022-01-02 09:29:20|3768.07|3759.37|3767.13|3758.43|3768.07|3759.37|3767|3758.3|30
1641115770000|2022-01-02 09:29:30|3767.15|3758.45|3764.47|3755.77|3767.15|3758.45|3764.44|3755.74|36
1641115780000|2022-01-02 09:29:40|3764.44|3755.74|3764.22|3755.52|3764.56|3755.86|3764.22|3755.52|27
1641115790000|2022-01-02 09:29:50|3763.88|3755.18|3762.62|3753.92|3763.97|3755.27|3762.57|3753.87|29
1641115800000|2022-01-02 09:30:00|3762.63|3753.93|3764.37|3755.67|3764.37|3755.67|3762.63|3753.93|33
1641115810000|2022-01-02 09:30:10|3764.35|3755.65|3765.4|3756.7|3765.49|3756.79|3764.26|3755.56|31
1641115820000|2022-01-02 09:30:20|3765.41|3756.71|3764.81|3756.11|3765.53|3756.83|3764.81|3756.11|24
1641115830000|2022-01-02 09:30:30|3764.73|3756.03|3764.56|3755.86|3764.82|3756.12|3764.56|3755.86|29
1641115840000|2022-01-02 09:30:40|3764.41|3755.71|3764.09|3755.39|3764.41|3755.71|3764.09|3755.39|25
1641115850000|2022-01-02 09:30:50|3764.21|3755.51|3764.72|3756.02|3764.73|3756.03|3763.62|3754.92|36
1641115860000|2022-01-02 09:31:00|3764.74|3756.04|3763.74|3755.04|3764.74|3756.04|3762.67|3753.97|36
1641115870000|2022-01-02 09:31:10|3763.78|3755.08|3763.29|3754.59|3764|3755.3|3763.17|3754.47|31
1641115880000|2022-01-02 09:31:20|3763.33|3754.63|3763.17|3754.47|3763.33|3754.63|3762.84|3754.14|28
1641115890000|2022-01-02 09:31:30|3763.18|3754.48|3763.13|3754.43|3763.2|3754.5|3763.02|3754.32|16
1641115900000|2022-01-02 09:31:40|3763.12|3754.42|3761.97|3753.27|3763.14|3754.44|3761.97|3753.27|24
1641115910000|2022-01-02 09:31:50|3762.07|3753.37|3763.6|3754.9|3763.62|3754.92|3761.85|3753.15|37
1641115920000|2022-01-02 09:32:00|3763.59|3754.89|3763.21|3754.51|3763.59|3754.89|3763.2|3754.5|32
1641115930000|2022-01-02 09:32:10|3763.2|3754.5|3763.13|3754.43|3763.21|3754.51|3763.03|3754.33|18
1641115940000|2022-01-02 09:32:20|3763.12|3754.42|3764.01|3755.31|3764.05|3755.35|3763.06|3754.36|28
1641115950000|2022-01-02 09:32:30|3764.02|3755.32|3763.8|3755.1|3764.02|3755.32|3763.71|3755.01|19
1641115960000|2022-01-02 09:32:40|3763.77|3755.07|3763.39|3754.69|3763.77|3755.07|3763.39|3754.69|32
1641115970000|2022-01-02 09:32:50|3763.42|3754.72|3763.11|3754.41|3763.48|3754.78|3763.01|3754.31|26
1641115980000|2022-01-02 09:33:00|3763.01|3754.31|3763.17|3754.47|3763.3|3754.6|3762.48|3753.78|33
1641115990000|2022-01-02 09:33:10|3763.13|3754.43|3763.02|3754.32|3763.18|3754.48|3762.85|3754.15|21
1641116000000|2022-01-02 09:33:20|3763.04|3754.34|3762.62|3753.92|3763.16|3754.46|3762.62|3753.92|21
1641116010000|2022-01-02 09:33:30|3762.6|3753.9|3762.91|3754.21|3762.91|3754.21|3762.23|3753.53|27
1641116020000|2022-01-02 09:33:40|3762.89|3754.19|3762.65|3753.95|3762.99|3754.29|3762.64|3753.94|31
1641116030000|2022-01-02 09:33:50|3762.67|3753.97|3762.67|3753.97|3762.81|3754.11|3762.67|3753.97|20
1641116040000|2022-01-02 09:34:00|3762.64|3753.94|3762.77|3754.07|3762.8|3754.1|3762.64|3753.94|14
1641116050000|2022-01-02 09:34:10|3762.75|3754.05|3762.71|3754.01|3762.85|3754.15|3762.66|3753.96|31
1641116060000|2022-01-02 09:34:20|3762.7|3754|3763.21|3754.51|3763.23|3754.53|3762.66|3753.96|28
1641116070000|2022-01-02 09:34:30|3763.17|3754.47|3762.8|3754.1|3763.29|3754.59|3762.8|3754.1|28
1641116080000|2022-01-02 09:34:40|3762.81|3754.11|3763.48|3754.78|3763.87|3755.17|3762.78|3754.08|30
1641116090000|2022-01-02 09:34:50|3763.51|3754.81|3762.65|3753.95|3763.68|3754.98|3762.65|3753.95|33
1641116100000|2022-01-02 09:35:00|3762.64|3753.94|3762.51|3753.81|3762.85|3754.15|3762.46|3753.76|34
1641116110000|2022-01-02 09:35:10|3762.52|3753.82|3762.84|3754.14|3762.99|3754.29|3762.51|3753.81|25
1641116120000|2022-01-02 09:35:20|3762.85|3754.15|3762.82|3754.12|3762.95|3754.25|3762.79|3754.09|28
1641116130000|2022-01-02 09:35:30|3762.78|3754.08|3762.59|3753.89|3762.83|3754.13|3762.59|3753.89|24
1641116140000|2022-01-02 09:35:40|3762.61|3753.91|3762.71|3754.01|3762.74|3754.04|3762.61|3753.91|25
1641116150000|2022-01-02 09:35:50|3762.74|3754.04|3763.3|3754.6|3763.41|3754.71|3762.69|3753.99|28
1641116160000|2022-01-02 09:36:00|3763.31|3754.61|3763.92|3755.22|3763.99|3755.29|3763.31|3754.61|29
1641116170000|2022-01-02 09:36:10|3763.94|3755.24|3763.43|3754.73|3764.02|3755.32|3763.42|3754.72|29
1641116180000|2022-01-02 09:36:20|3763.44|3754.74|3763.73|3755.03|3763.73|3755.03|3763.44|3754.74|11
1641116190000|2022-01-02 09:36:30|3763.74|3755.04|3763.96|3755.26|3763.96|3755.26|3763.67|3754.97|25
1641116200000|2022-01-02 09:36:40|3763.97|3755.27|3764.09|3755.39|3764.09|3755.39|3763.89|3755.19|33
1641116210000|2022-01-02 09:36:50|3764.05|3755.35|3764.23|3755.53|3764.23|3755.53|3763.98|3755.28|26
1641116220000|2022-01-02 09:37:00|3764.21|3755.51|3764.32|3755.62|3764.46|3755.76|3764.21|3755.51|24
1641116230000|2022-01-02 09:37:10|3764.4|3755.7|3764.92|3756.22|3764.95|3756.25|3764.31|3755.61|25
1641116240000|2022-01-02 09:37:20|3764.97|3756.27|3764.86|3756.16|3764.97|3756.27|3764.77|3756.07|32
1641116250000|2022-01-02 09:37:30|3764.89|3756.19|3765.21|3756.51|3765.24|3756.54|3764.89|3756.19|34
1641116260000|2022-01-02 09:37:40|3765.13|3756.43|3765.21|3756.51|3765.3|3756.6|3765.13|3756.43|16
1641116270000|2022-01-02 09:37:50|3765.27|3756.57|3766.47|3757.77|3766.47|3757.77|3765.03|3756.33|20
1641116280000|2022-01-02 09:38:00|3766.91|3758.21|3767|3758.3|3767.55|3758.85|3766.88|3758.18|34
1641116290000|2022-01-02 09:38:10|3766.97|3758.27|3766.3|3757.6|3767.1|3758.4|3766.03|3757.33|34
1641116300000|2022-01-02 09:38:20|3766.31|3757.61|3766.52|3757.82|3766.71|3758.01|3766.31|3757.61|30
1641116310000|2022-01-02 09:38:30|3766.53|3757.83|3766.02|3757.32|3766.56|3757.86|3765.92|3757.22|32
1641116320000|2022-01-02 09:38:40|3766.03|3757.33|3764.94|3756.24|3766.06|3757.36|3764.93|3756.23|25
1641116330000|2022-01-02 09:38:50|3764.86|3756.16|3764.63|3755.93|3765.02|3756.32|3764.59|3755.89|26
1641116340000|2022-01-02 09:39:00|3764.59|3755.89|3764.62|3755.92|3764.69|3755.99|3764.56|3755.86|26
1641116350000|2022-01-02 09:39:10|3764.54|3755.84|3764.39|3755.69|3764.71|3756.01|3764.2|3755.5|31
1641116360000|2022-01-02 09:39:20|3764.38|3755.68|3765.31|3756.61|3765.31|3756.61|3764.37|3755.67|29
1641116370000|2022-01-02 09:39:30|3765.42|3756.72|3765.05|3756.35|3765.42|3756.72|3765.05|3756.35|24
1641116380000|2022-01-02 09:39:40|3765.04|3756.34|3765.38|3756.68|3765.41|3756.71|3765.04|3756.34|32
1641116390000|2022-01-02 09:39:50|3765.44|3756.74|3765.94|3757.24|3766.19|3757.49|3765.38|3756.68|31
1641116400000|2022-01-02 09:40:00|3765.92|3757.22|3765.53|3756.83|3766|3757.3|3765.49|3756.79|24
1641116410000|2022-01-02 09:40:10|3765.51|3756.81|3764.97|3756.27|3765.57|3756.87|3764.89|3756.19|31
1641116420000|2022-01-02 09:40:20|3764.96|3756.26|3764.94|3756.24|3765.2|3756.5|3764.94|3756.24|26
1641116430000|2022-01-02 09:40:30|3764.98|3756.28|3764.99|3756.29|3764.99|3756.29|3764.86|3756.16|27
1641116440000|2022-01-02 09:40:40|3764.97|3756.27|3764.87|3756.17|3765.11|3756.41|3764.86|3756.16|22
1641116450000|2022-01-02 09:40:50|3764.88|3756.18|3764.36|3755.66|3764.99|3756.29|3764.35|3755.65|23
1641116460000|2022-01-02 09:41:00|3764.38|3755.68|3763.64|3754.94|3764.38|3755.68|3763.43|3754.73|33
1641116470000|2022-01-02 09:41:10|3763.62|3754.92|3764.33|3755.63|3764.48|3755.78|3763.48|3754.78|30
1641116480000|2022-01-02 09:41:20|3764.32|3755.62|3764.72|3756.02|3764.74|3756.04|3764.31|3755.61|20
1641116490000|2022-01-02 09:41:30|3764.71|3756.01|3765.68|3756.98|3767.33|3758.63|3764.71|3756.01|35
1641116500000|2022-01-02 09:41:40|3765.6|3756.9|3766.11|3757.41|3766.12|3757.42|3765.6|3756.9|29
1641116510000|2022-01-02 09:41:50|3766.12|3757.42|3765.87|3757.17|3766.12|3757.42|3765.71|3757.01|23
1641116520000|2022-01-02 09:42:00|3765.88|3757.18|3765.73|3757.03|3765.88|3757.18|3765.71|3757.01|11
1641116530000|2022-01-02 09:42:10|3765.8|3757.1|3766.87|3758.17|3767.11|3758.41|3765.75|3757.05|33
1641116540000|2022-01-02 09:42:20|3766.97|3758.27|3766.44|3757.74|3766.97|3758.27|3766.08|3757.38|28
1641116550000|2022-01-02 09:42:30|3766.42|3757.72|3766.3|3757.6|3766.42|3757.72|3766.21|3757.51|18
1641116560000|2022-01-02 09:42:40|3766.29|3757.59|3765.98|3757.28|3766.29|3757.59|3765.86|3757.16|20
1641116570000|2022-01-02 09:42:50|3766.16|3757.46|3766.09|3757.39|3766.16|3757.46|3766.06|3757.36|18
1641116580000|2022-01-02 09:43:00|3766.13|3757.43|3766.18|3757.48|3766.2|3757.5|3766|3757.3|9
1641116590000|2022-01-02 09:43:10|3766.2|3757.5|3766.2|3757.5|3766.23|3757.53|3766.16|3757.46|11
1641116600000|2022-01-02 09:43:20|3766.19|3757.49|3766.38|3757.68|3766.38|3757.68|3766.16|3757.46|17
1641116610000|2022-01-02 09:43:30|3766.41|3757.71|3766.57|3757.87|3767.02|3758.32|3766.41|3757.71|25
1641116620000|2022-01-02 09:43:40|3766.67|3757.97|3766.99|3758.29|3767.55|3758.85|3766.52|3757.82|39
1641116630000|2022-01-02 09:43:50|3766.91|3758.21|3766.46|3757.76|3767.04|3758.34|3766.45|3757.75|28
1641116640000|2022-01-02 09:44:00|3766.45|3757.75|3766.64|3757.94|3766.64|3757.94|3766.44|3757.74|18
1641116650000|2022-01-02 09:44:10|3766.53|3757.83|3766.7|3758|3766.77|3758.07|3766.44|3757.74|22
1641116660000|2022-01-02 09:44:20|3766.69|3757.99|3766.63|3757.93|3766.69|3757.99|3766.59|3757.89|10
1641116670000|2022-01-02 09:44:30|3766.61|3757.91|3766.58|3757.88|3766.72|3758.02|3766.52|3757.82|17
1641116680000|2022-01-02 09:44:40|3766.6|3757.9|3766.6|3757.9|3766.8|3758.1|3766.59|3757.89|12
1641116690000|2022-01-02 09:44:50|3766.61|3757.91|3766.57|3757.87|3766.63|3757.93|3766.56|3757.86|17
1641116700000|2022-01-02 09:45:00|3766.58|3757.88|3765.82|3757.12|3766.61|3757.91|3765.78|3757.08|24
1641116710000|2022-01-02 09:45:10|3765.81|3757.11|3765.65|3756.95|3766.27|3757.57|3765.64|3756.94|28
1641116720000|2022-01-02 09:45:20|3765.7|3757|3765.58|3756.88|3765.78|3757.08|3765.58|3756.88|6
1641116730000|2022-01-02 09:45:30|3765.5|3756.8|3765.25|3756.55|3765.5|3756.8|3765.25|3756.55|14
1641116740000|2022-01-02 09:45:40|3765.24|3756.54|3764.42|3755.72|3765.25|3756.55|3764.42|3755.72|18
1641116750000|2022-01-02 09:45:50|3764.4|3755.7|3764.22|3755.52|3764.42|3755.72|3763.94|3755.24|27
1641116760000|2022-01-02 09:46:00|3764.2|3755.5|3763.49|3754.79|3764.35|3755.65|3763.34|3754.64|15
1641116770000|2022-01-02 09:46:10|3763.52|3754.82|3763.48|3754.78|3763.6|3754.9|3763.4|3754.7|14
1641116780000|2022-01-02 09:46:20|3763.47|3754.77|3762.57|3753.87|3763.47|3754.77|3762.57|3753.87|28
1641116790000|2022-01-02 09:46:30|3762.67|3753.97|3762.77|3754.07|3762.77|3754.07|3762.28|3753.58|22
1641116800000|2022-01-02 09:46:40|3762.87|3754.17|3763.25|3754.55|3763.36|3754.66|3762.75|3754.05|31
1641116810000|2022-01-02 09:46:50|3763.11|3754.41|3763.04|3754.34|3763.18|3754.48|3763.02|3754.32|25
1641116820000|2022-01-02 09:47:00|3763.05|3754.35|3763.08|3754.38|3763.08|3754.38|3763.02|3754.32|15
1641116830000|2022-01-02 09:47:10|3763.04|3754.34|3762.93|3754.23|3763.05|3754.35|3762.93|3754.23|11
1641116840000|2022-01-02 09:47:20|3762.94|3754.24|3762.96|3754.26|3763.02|3754.32|3762.82|3754.12|15
1641116850000|2022-01-02 09:47:30|3762.92|3754.22|3764.08|3755.38|3764.08|3755.38|3762.9|3754.2|14
1641116860000|2022-01-02 09:47:40|3764.05|3755.35|3763.77|3755.07|3764.09|3755.39|3763.76|3755.06|30
1641116870000|2022-01-02 09:47:50|3763.72|3755.02|3763.48|3754.78|3763.75|3755.05|3763.45|3754.75|22
1641116880000|2022-01-02 09:48:00|3763.45|3754.75|3763.19|3754.49|3763.5|3754.8|3763.15|3754.45|25
1641116890000|2022-01-02 09:48:10|3763.21|3754.51|3763.34|3754.64|3763.76|3755.06|3763.17|3754.47|27
1641116900000|2022-01-02 09:48:20|3763.33|3754.63|3763.35|3754.65|3763.35|3754.65|3763.28|3754.58|20
1641116910000|2022-01-02 09:48:30|3763.3|3754.6|3763.27|3754.57|3763.3|3754.6|3763.25|3754.55|4
1641116920000|2022-01-02 09:48:40|3763.25|3754.55|3763.21|3754.51|3763.25|3754.55|3763.19|3754.49|11
1641116930000|2022-01-02 09:48:50|3763.2|3754.5|3763.22|3754.52|3763.46|3754.76|3763.2|3754.5|17
1641116940000|2022-01-02 09:49:00|3763.15|3754.45|3763.1|3754.4|3763.23|3754.53|3763.06|3754.36|14
1641116950000|2022-01-02 09:49:10|3763.09|3754.39|3762.99|3754.29|3763.1|3754.4|3762.99|3754.29|26
1641116960000|2022-01-02 09:49:20|3762.98|3754.28|3762.92|3754.22|3762.98|3754.28|3762.82|3754.12|15
1641116970000|2022-01-02 09:49:30|3762.58|3753.88|3761.72|3753.02|3762.58|3753.88|3761.6|3752.9|32
1641116980000|2022-01-02 09:49:40|3761.71|3753.01|3762.26|3753.56|3762.3|3753.6|3761.54|3752.84|27
1641116990000|2022-01-02 09:49:50|3762.02|3753.32|3761.33|3752.63|3762.18|3753.48|3761.33|3752.63|30
1641117000000|2022-01-02 09:50:00|3761.46|3752.76|3760.66|3751.96|3761.54|3752.84|3760.28|3751.58|32
1641117010000|2022-01-02 09:50:10|3760.64|3751.94|3762.05|3753.35|3762.05|3753.35|3760.64|3751.94|34
1641117020000|2022-01-02 09:50:20|3762.06|3753.36|3762.1|3753.4|3762.44|3753.74|3761.77|3753.07|33
1641117030000|2022-01-02 09:50:30|3762.01|3753.31|3762.57|3753.87|3762.57|3753.87|3762|3753.3|29
1641117040000|2022-01-02 09:50:40|3762.62|3753.92|3762.4|3753.7|3762.75|3754.05|3762.4|3753.7|22
1641117050000|2022-01-02 09:50:50|3762.37|3753.67|3763.16|3754.46|3763.68|3754.98|3762.37|3753.67|34
1641117060000|2022-01-02 09:51:00|3762.9|3754.2|3763.15|3754.45|3763.27|3754.57|3762.9|3754.2|33
1641117070000|2022-01-02 09:51:10|3763.17|3754.47|3763.08|3754.38|3763.18|3754.48|3763|3754.3|14
1641117080000|2022-01-02 09:51:20|3763.09|3754.39|3763.08|3754.38|3763.21|3754.51|3762.66|3753.96|26
1641117090000|2022-01-02 09:51:30|3763.07|3754.37|3763.19|3754.49|3763.26|3754.56|3763.05|3754.35|24
1641117100000|2022-01-02 09:51:40|3763.18|3754.48|3763.02|3754.32|3763.21|3754.51|3763|3754.3|20
1641117110000|2022-01-02 09:51:50|3763.04|3754.34|3763|3754.3|3763.08|3754.38|3762.95|3754.25|19
1641117120000|2022-01-02 09:52:00|3762.99|3754.29|3763.01|3754.31|3763.19|3754.49|3762.97|3754.27|26
1641117130000|2022-01-02 09:52:10|3762.95|3754.25|3763.01|3754.31|3763.01|3754.31|3762.87|3754.17|19
1641117140000|2022-01-02 09:52:20|3763.02|3754.32|3762.04|3753.34|3763.04|3754.34|3761.87|3753.17|20
1641117150000|2022-01-02 09:52:30|3762.07|3753.37|3761.43|3752.73|3762.07|3753.37|3761.43|3752.73|13
1641117160000|2022-01-02 09:52:40|3761.44|3752.74|3761.74|3753.04|3761.88|3753.18|3761.44|3752.74|21
1641117170000|2022-01-02 09:52:50|3761.76|3753.06|3761.8|3753.1|3761.85|3753.15|3761.64|3752.94|25
1641117180000|2022-01-02 09:53:00|3761.82|3753.12|3761.84|3753.14|3761.84|3753.14|3761.78|3753.08|16
1641117190000|2022-01-02 09:53:10|3761.83|3753.13|3761.55|3752.85|3761.83|3753.13|3761.2|3752.5|18
1641117200000|2022-01-02 09:53:20|3761.52|3752.82|3761.47|3752.77|3761.52|3752.82|3761.28|3752.58|4
1641117210000|2022-01-02 09:53:30|3761.42|3752.72|3760.08|3751.38|3761.42|3752.72|3760.08|3751.38|22
1641117220000|2022-01-02 09:53:40|3760.11|3751.41|3760.4|3751.7|3760.5|3751.8|3760.11|3751.41|20
1641117230000|2022-01-02 09:53:50|3760.43|3751.73|3760.62|3751.92|3760.62|3751.92|3760.28|3751.58|22
1641117240000|2022-01-02 09:54:00|3760.73|3752.03|3760.4|3751.7|3760.73|3752.03|3760.4|3751.7|16
1641117250000|2022-01-02 09:54:10|3760.39|3751.69|3760.44|3751.74|3760.55|3751.85|3760.39|3751.69|22
1641117260000|2022-01-02 09:54:20|3760.36|3751.66|3758.4|3749.7|3760.36|3751.66|3758.4|3749.7|32
1641117270000|2022-01-02 09:54:30|3758.15|3749.45|3757.98|3749.28|3758.33|3749.63|3757.93|3749.23|34
1641117280000|2022-01-02 09:54:40|3757.97|3749.27|3757.97|3749.27|3757.99|3749.29|3757.88|3749.18|14
1641117290000|2022-01-02 09:54:50|3758.02|3749.32|3757.86|3749.16|3758.03|3749.33|3757.77|3749.07|21
1641117300000|2022-01-02 09:55:00|3757.85|3749.15|3757.71|3749.01|3757.86|3749.16|3757.66|3748.96|21
1641117310000|2022-01-02 09:55:10|3757.7|3749|3758.53|3749.83|3758.55|3749.85|3757.7|3749|33
1641117320000|2022-01-02 09:55:20|3758.52|3749.82|3758.45|3749.75|3758.6|3749.9|3758.31|3749.61|19
1641117330000|2022-01-02 09:55:30|3758.41|3749.71|3758.12|3749.42|3758.41|3749.71|3758.08|3749.38|33
1641117340000|2022-01-02 09:55:40|3758.17|3749.47|3757.93|3749.23|3758.17|3749.47|3757.9|3749.2|26
1641117350000|2022-01-02 09:55:50|3757.92|3749.22|3757.97|3749.27|3758.08|3749.38|3757.83|3749.13|26
1641117360000|2022-01-02 09:56:00|3757.89|3749.19|3757.88|3749.18|3757.94|3749.24|3757.88|3749.18|12
1641117370000|2022-01-02 09:56:10|3757.97|3749.27|3757.89|3749.19|3757.97|3749.27|3757.83|3749.13|12
1641117380000|2022-01-02 09:56:20|3757.85|3749.15|3758.42|3749.72|3758.44|3749.74|3757.85|3749.15|24
1641117390000|2022-01-02 09:56:30|3758.65|3749.95|3758.77|3750.07|3759.32|3750.62|3758.65|3749.95|15
1641117400000|2022-01-02 09:56:40|3758.73|3750.03|3758.97|3750.27|3759.06|3750.36|3758.7|3750|12
1641117410000|2022-01-02 09:56:50|3758.99|3750.29|3759.1|3750.4|3759.1|3750.4|3758.87|3750.17|20
1641117420000|2022-01-02 09:57:00|3759.02|3750.32|3759.35|3750.65|3759.35|3750.65|3758.94|3750.24|27
1641117430000|2022-01-02 09:57:10|3759.19|3750.49|3759.29|3750.59|3759.41|3750.71|3759.12|3750.42|19
1641117440000|2022-01-02 09:57:20|3759.37|3750.67|3759.28|3750.58|3759.44|3750.74|3759.28|3750.58|11
1641117450000|2022-01-02 09:57:30|3759.34|3750.64|3759.35|3750.65|3759.36|3750.66|3759.28|3750.58|5
1641117460000|2022-01-02 09:57:40|3759.28|3750.58|3758.7|3750|3759.32|3750.62|3758.68|3749.98|30
1641117470000|2022-01-02 09:57:50|3758.69|3749.99|3758.83|3750.13|3758.89|3750.19|3758.69|3749.99|8
1641117480000|2022-01-02 09:58:00|3758.81|3750.11|3759.03|3750.33|3759.03|3750.33|3758.81|3750.11|20
1641117490000|2022-01-02 09:58:10|3758.99|3750.29|3759.73|3751.03|3759.73|3751.03|3758.99|3750.29|21
1641117500000|2022-01-02 09:58:20|3759.68|3750.98|3759.37|3750.67|3759.68|3750.98|3759.37|3750.67|7
1641117510000|2022-01-02 09:58:30|3759.24|3750.54|3759.24|3750.54|3759.24|3750.54|3759.05|3750.35|16
1641117520000|2022-01-02 09:58:40|3759.22|3750.52|3758.85|3750.15|3759.22|3750.52|3758.57|3749.87|24
1641117530000|2022-01-02 09:58:50|3758.88|3750.18|3758.97|3750.27|3758.97|3750.27|3758.88|3750.18|12
1641117540000|2022-01-02 09:59:00|3758.96|3750.26|3758.69|3749.99|3759|3750.3|3758.69|3749.99|22
1641117550000|2022-01-02 09:59:10|3758.71|3750.01|3758.69|3749.99|3758.72|3750.02|3758.69|3749.99|14
1641117560000|2022-01-02 09:59:20|3758.63|3749.93|3758.68|3749.98|3758.68|3749.98|3758.62|3749.92|10
1641117570000|2022-01-02 09:59:30|3758.7|3750|3759.13|3750.43|3759.14|3750.44|3758.7|3750|22
1641117580000|2022-01-02 09:59:40|3759.18|3750.48|3759.9|3751.2|3760|3751.3|3759.05|3750.35|22
1641117590000|2022-01-02 09:59:50|3759.95|3751.25|3759.01|3750.31|3759.96|3751.26|3758.95|3750.25|23
1641117600000|2022-01-02 10:00:00|3759|3750.3|3757.54|3748.84|3759.09|3750.39|3757.54|3748.84|35
1641117610000|2022-01-02 10:00:10|3757.46|3748.76|3756.95|3748.25|3757.49|3748.79|3756.8|3748.1|32
1641117620000|2022-01-02 10:00:20|3756.96|3748.26|3757.7|3749|3758.26|3749.56|3756.96|3748.26|34
1641117630000|2022-01-02 10:00:30|3757.68|3748.98|3758.52|3749.82|3758.52|3749.82|3757.66|3748.96|36
1641117640000|2022-01-02 10:00:40|3758.53|3749.83|3758.78|3750.08|3758.79|3750.09|3758.53|3749.83|30
1641117650000|2022-01-02 10:00:50|3758.77|3750.07|3758.86|3750.16|3758.88|3750.18|3758.74|3750.04|13
1641117660000|2022-01-02 10:01:00|3758.88|3750.18|3758.99|3750.29|3759|3750.3|3758.88|3750.18|24
1641117670000|2022-01-02 10:01:10|3759.01|3750.31|3758.95|3750.25|3759.06|3750.36|3758.95|3750.25|25
1641117680000|2022-01-02 10:01:20|3758.91|3750.21|3759.34|3750.64|3759.34|3750.64|3758.51|3749.81|26
1641117690000|2022-01-02 10:01:30|3759.61|3750.91|3759.45|3750.75|3759.65|3750.95|3759.18|3750.48|31
1641117700000|2022-01-02 10:01:40|3759.42|3750.72|3759.22|3750.52|3759.45|3750.75|3759.18|3750.48|26
1641117710000|2022-01-02 10:01:50|3759.23|3750.53|3759.22|3750.52|3759.35|3750.65|3759.16|3750.46|30
1641117720000|2022-01-02 10:02:00|3759.29|3750.59|3759.74|3751.04|3759.74|3751.04|3759.29|3750.59|31
1641117730000|2022-01-02 10:02:10|3759.75|3751.05|3759.87|3751.17|3760.02|3751.32|3759.63|3750.93|24
1641117740000|2022-01-02 10:02:20|3759.89|3751.19|3759.84|3751.14|3760.15|3751.45|3759.84|3751.14|29
1641117750000|2022-01-02 10:02:30|3759.72|3751.02|3759.21|3750.51|3759.72|3751.02|3758.82|3750.12|29
1641117760000|2022-01-02 10:02:40|3759.25|3750.55|3759.57|3750.87|3759.57|3750.87|3759.12|3750.42|24
1641117770000|2022-01-02 10:02:50|3759.53|3750.83|3759.33|3750.63|3759.53|3750.83|3759.31|3750.61|13
1641117780000|2022-01-02 10:03:00|3759.31|3750.61|3759.31|3750.61|3759.44|3750.74|3759.29|3750.59|20
1641117790000|2022-01-02 10:03:10|3759.33|3750.63|3759.27|3750.57|3759.55|3750.85|3759.27|3750.57|9
1641117800000|2022-01-02 10:03:20|3759.32|3750.62|3759.58|3750.88|3759.61|3750.91|3759.28|3750.58|18
1641117810000|2022-01-02 10:03:30|3759.59|3750.89|3759.43|3750.73|3759.59|3750.89|3759.4|3750.7|6
1641117820000|2022-01-02 10:03:40|3759.4|3750.7|3759.54|3750.84|3759.54|3750.84|3759.32|3750.62|5
1641117830000|2022-01-02 10:03:50|3759.58|3750.88|3759.33|3750.63|3759.58|3750.88|3759.33|3750.63|13
1641117840000|2022-01-02 10:04:00|3759.36|3750.66|3759.28|3750.58|3759.52|3750.82|3759.28|3750.58|21
1641117850000|2022-01-02 10:04:10|3759.27|3750.57|3759.09|3750.39|3759.29|3750.59|3758.95|3750.25|23
1641117860000|2022-01-02 10:04:20|3759.01|3750.31|3758.63|3749.93|3759.01|3750.31|3758.6|3749.9|23
1641117870000|2022-01-02 10:04:30|3758.66|3749.96|3758.67|3749.97|3758.83|3750.13|3758.57|3749.87|20
1641117880000|2022-01-02 10:04:40|3758.69|3749.99|3758.82|3750.12|3758.83|3750.13|3758.6|3749.9|21
1641117890000|2022-01-02 10:04:50|3758.59|3749.89|3758.9|3750.2|3759.12|3750.42|3758.58|3749.88|28
1641117900000|2022-01-02 10:05:00|3758.95|3750.25|3758.74|3750.04|3758.97|3750.27|3758.46|3749.76|33
1641117910000|2022-01-02 10:05:10|3758.75|3750.05|3758.94|3750.24|3759.23|3750.53|3758.74|3750.04|26
1641117920000|2022-01-02 10:05:20|3758.93|3750.23|3758.92|3750.22|3759.17|3750.47|3758.85|3750.15|26
1641117930000|2022-01-02 10:05:30|3758.91|3750.21|3758.84|3750.14|3758.94|3750.24|3758.79|3750.09|16
1641117940000|2022-01-02 10:05:40|3758.83|3750.13|3758.85|3750.15|3758.86|3750.16|3758.72|3750.02|17
1641117950000|2022-01-02 10:05:50|3758.88|3750.18|3758.95|3750.25|3758.96|3750.26|3758.87|3750.17|20
1641117960000|2022-01-02 10:06:00|3759.01|3750.31|3759.14|3750.44|3759.18|3750.48|3759.01|3750.31|13
1641117970000|2022-01-02 10:06:10|3759.12|3750.42|3759.21|3750.51|3759.21|3750.51|3759.02|3750.32|20
1641117980000|2022-01-02 10:06:20|3759.2|3750.5|3758.67|3749.97|3759.35|3750.65|3758.61|3749.91|31
1641117990000|2022-01-02 10:06:30|3758.77|3750.07|3758.89|3750.19|3758.95|3750.25|3758.77|3750.07|22
1641118000000|2022-01-02 10:06:40|3758.9|3750.2|3759.02|3750.32|3759.02|3750.32|3758.69|3749.99|27
1641118010000|2022-01-02 10:06:50|3759.19|3750.49|3758.21|3749.51|3759.35|3750.65|3758.07|3749.37|30
1641118020000|2022-01-02 10:07:00|3758.27|3749.57|3759.33|3750.63|3759.33|3750.63|3758.26|3749.56|23
1641118030000|2022-01-02 10:07:10|3759.37|3750.67|3761.97|3753.27|3762.23|3753.53|3759.37|3750.67|35
1641118040000|2022-01-02 10:07:20|3761.99|3753.29|3761.4|3752.7|3761.99|3753.29|3761.06|3752.36|36
1641118050000|2022-01-02 10:07:30|3761.44|3752.74|3760.78|3752.08|3761.44|3752.74|3760.78|3752.08|34
1641118060000|2022-01-02 10:07:40|3760.79|3752.09|3760.8|3752.1|3760.87|3752.17|3760.71|3752.01|32
1641118070000|2022-01-02 10:07:50|3760.81|3752.11|3761.42|3752.72|3761.42|3752.72|3760.72|3752.02|20
1641118080000|2022-01-02 10:08:00|3761.41|3752.71|3760.71|3752.01|3761.41|3752.71|3760.71|3752.01|25
1641118090000|2022-01-02 10:08:10|3760.73|3752.03|3760.73|3752.03|3760.73|3752.03|3760.56|3751.86|16
1641118100000|2022-01-02 10:08:20|3760.74|3752.04|3760.88|3752.18|3760.88|3752.18|3760.61|3751.91|28
1641118110000|2022-01-02 10:08:30|3760.85|3752.15|3760.9|3752.2|3760.99|3752.29|3760.67|3751.97|22
1641118120000|2022-01-02 10:08:40|3760.91|3752.21|3761.11|3752.41|3761.16|3752.46|3760.91|3752.21|29
1641118130000|2022-01-02 10:08:50|3761.12|3752.42|3761.57|3752.87|3761.57|3752.87|3761.12|3752.42|28
1641118140000|2022-01-02 10:09:00|3761.58|3752.88|3761.53|3752.83|3761.78|3753.08|3761.53|3752.83|28
1641118150000|2022-01-02 10:09:10|3761.51|3752.81|3761.27|3752.57|3761.74|3753.04|3761.27|3752.57|25
1641118160000|2022-01-02 10:09:20|3761.14|3752.44|3760.92|3752.22|3761.14|3752.44|3760.88|3752.18|20
1641118170000|2022-01-02 10:09:30|3760.94|3752.24|3760.11|3751.41|3760.94|3752.24|3760.09|3751.39|17
1641118180000|2022-01-02 10:09:40|3760.17|3751.47|3760.35|3751.65|3760.45|3751.75|3760.17|3751.47|15
1641118190000|2022-01-02 10:09:50|3760.24|3751.54|3760.3|3751.6|3760.3|3751.6|3760.1|3751.4|25
1641118200000|2022-01-02 10:10:00|3760.31|3751.61|3760.2|3751.5|3760.4|3751.7|3760.01|3751.31|23
1641118210000|2022-01-02 10:10:10|3760.18|3751.48|3760.38|3751.68|3760.38|3751.68|3760|3751.3|19
1641118220000|2022-01-02 10:10:20|3760.42|3751.72|3760.34|3751.64|3760.48|3751.78|3760.34|3751.64|4
1641118230000|2022-01-02 10:10:30|3760.3|3751.6|3760.21|3751.51|3760.3|3751.6|3760.2|3751.5|5
1641118240000|2022-01-02 10:10:40|3760.26|3751.56|3760.35|3751.65|3760.35|3751.65|3760.26|3751.56|3
1641118250000|2022-01-02 10:10:50|3760.31|3751.61|3760.19|3751.49|3760.32|3751.62|3760.19|3751.49|7
1641118260000|2022-01-02 10:11:00|3760.24|3751.54|3761.02|3752.32|3761.02|3752.32|3760.24|3751.54|16
1641118270000|2022-01-02 10:11:10|3760.84|3752.14|3760.9|3752.2|3761.05|3752.35|3760.83|3752.13|26
1641118280000|2022-01-02 10:11:20|3760.91|3752.21|3760.99|3752.29|3761.1|3752.4|3760.87|3752.17|24
1641118290000|2022-01-02 10:11:30|3760.97|3752.27|3760.92|3752.22|3760.99|3752.29|3760.83|3752.13|20
1641118300000|2022-01-02 10:11:40|3760.94|3752.24|3761.12|3752.42|3761.15|3752.45|3760.94|3752.24|27
1641118310000|2022-01-02 10:11:50|3761.15|3752.45|3761.2|3752.5|3761.22|3752.52|3761.1|3752.4|25
1641118320000|2022-01-02 10:12:00|3761.17|3752.47|3761.26|3752.56|3761.35|3752.65|3761.17|3752.47|21
1641118330000|2022-01-02 10:12:10|3761.23|3752.53|3762.04|3753.34|3762.07|3753.37|3761.23|3752.53|25
1641118340000|2022-01-02 10:12:20|3762.02|3753.32|3761.82|3753.12|3762.03|3753.33|3761.75|3753.05|12
1641118350000|2022-01-02 10:12:30|3761.81|3753.11|3761.81|3753.11|3761.94|3753.24|3761.79|3753.09|21
1641118360000|2022-01-02 10:12:40|3761.91|3753.21|3761.87|3753.17|3762.22|3753.52|3761.85|3753.15|26
1641118370000|2022-01-02 10:12:50|3761.97|3753.27|3761.2|3752.5|3761.97|3753.27|3761.15|3752.45|20
1641118380000|2022-01-02 10:13:00|3761.23|3752.53|3761.65|3752.95|3761.66|3752.96|3761.23|3752.53|26
1641118390000|2022-01-02 10:13:10|3761.55|3752.85|3761.52|3752.82|3761.6|3752.9|3761.44|3752.74|21
1641118400000|2022-01-02 10:13:20|3761.5|3752.8|3761.68|3752.98|3761.74|3753.04|3761.5|3752.8|24
1641118410000|2022-01-02 10:13:30|3761.69|3752.99|3761.66|3752.96|3761.69|3752.99|3761.65|3752.95|13
1641118420000|2022-01-02 10:13:40|3761.7|3753|3761.33|3752.63|3761.73|3753.03|3761.3|3752.6|21
1641118430000|2022-01-02 10:13:50|3761.35|3752.65|3761.75|3753.05|3761.75|3753.05|3761.29|3752.59|32
1641118440000|2022-01-02 10:14:00|3761.77|3753.07|3762.81|3754.11|3762.81|3754.11|3761.77|3753.07|17
1641118450000|2022-01-02 10:14:10|3762.77|3754.07|3762.55|3753.85|3762.78|3754.08|3762.5|3753.8|18
1641118460000|2022-01-02 10:14:20|3762.56|3753.86|3762.6|3753.9|3762.6|3753.9|3762.54|3753.84|7
1641118470000|2022-01-02 10:14:30|3762.59|3753.89|3762.76|3754.06|3762.79|3754.09|3762.54|3753.84|23
1641118480000|2022-01-02 10:14:40|3762.71|3754.01|3762.67|3753.97|3762.86|3754.16|3762.66|3753.96|25
1641118490000|2022-01-02 10:14:50|3762.63|3753.93|3763.66|3754.96|3763.66|3754.96|3762.59|3753.89|22
1641118500000|2022-01-02 10:15:00|3763.64|3754.94|3761.91|3753.21|3763.83|3755.13|3761.81|3753.11|33
1641118510000|2022-01-02 10:15:10|3761.86|3753.16|3762.08|3753.38|3762.16|3753.46|3761.85|3753.15|20
1641118520000|2022-01-02 10:15:20|3762.23|3753.53|3762.49|3753.79|3762.8|3754.1|3762.18|3753.48|32
1641118530000|2022-01-02 10:15:30|3762.44|3753.74|3762.85|3754.15|3762.95|3754.25|3762.36|3753.66|23
1641118540000|2022-01-02 10:15:40|3762.89|3754.19|3762.71|3754.01|3762.92|3754.22|3762.71|3754.01|19
1641118550000|2022-01-02 10:15:50|3762.7|3754|3762.97|3754.27|3762.99|3754.29|3762.7|3754|29
1641118560000|2022-01-02 10:16:00|3762.9|3754.2|3762.97|3754.27|3763.03|3754.33|3762.84|3754.14|27
1641118570000|2022-01-02 10:16:10|3762.92|3754.22|3763.01|3754.31|3763.01|3754.31|3762.81|3754.11|30
1641118580000|2022-01-02 10:16:20|3762.97|3754.27|3763.26|3754.56|3763.27|3754.57|3762.92|3754.22|26
1641118590000|2022-01-02 10:16:30|3763.22|3754.52|3762.93|3754.23|3763.27|3754.57|3762.93|3754.23|29
1641118600000|2022-01-02 10:16:40|3762.9|3754.2|3762.39|3753.69|3763.1|3754.4|3762.3|3753.6|28
1641118610000|2022-01-02 10:16:50|3762.27|3753.57|3762.54|3753.84|3762.57|3753.87|3762.26|3753.56|26
1641118620000|2022-01-02 10:17:00|3762.51|3753.81|3761.48|3752.78|3762.54|3753.84|3761.22|3752.52|25
1641118630000|2022-01-02 10:17:10|3761.47|3752.77|3761.6|3752.9|3761.76|3753.06|3761.46|3752.76|29
1641118640000|2022-01-02 10:17:20|3761.58|3752.88|3761.84|3753.14|3761.84|3753.14|3761.5|3752.8|31
1641118650000|2022-01-02 10:17:30|3761.83|3753.13|3761.95|3753.25|3761.99|3753.29|3761.78|3753.08|35
1641118660000|2022-01-02 10:17:40|3761.99|3753.29|3761.84|3753.14|3761.99|3753.29|3761.8|3753.1|24
1641118670000|2022-01-02 10:17:50|3761.83|3753.13|3761.69|3752.99|3761.85|3753.15|3761.59|3752.89|22
1641118680000|2022-01-02 10:18:00|3761.7|3753|3762.48|3753.78|3762.58|3753.88|3761.7|3753|24
1641118690000|2022-01-02 10:18:10|3762.49|3753.79|3762.59|3753.89|3762.78|3754.08|3762.43|3753.73|20
1641118700000|2022-01-02 10:18:20|3762.6|3753.9|3762.42|3753.72|3762.75|3754.05|3762.42|3753.72|18
1641118710000|2022-01-02 10:18:30|3762.08|3753.38|3761.25|3752.55|3762.12|3753.42|3761.23|3752.53|23
1641118720000|2022-01-02 10:18:40|3761.26|3752.56|3761.17|3752.47|3761.27|3752.57|3761.11|3752.41|22
1641118730000|2022-01-02 10:18:50|3761.13|3752.43|3761.08|3752.38|3761.25|3752.55|3761.05|3752.35|12
1641118740000|2022-01-02 10:19:00|3761.13|3752.43|3760.84|3752.14|3761.43|3752.73|3760.75|3752.05|35
1641118750000|2022-01-02 10:19:10|3760.88|3752.18|3760.64|3751.94|3760.89|3752.19|3760.64|3751.94|15
1641118760000|2022-01-02 10:19:20|3760.65|3751.95|3758.93|3750.23|3760.65|3751.95|3758.71|3750.01|27
1641118770000|2022-01-02 10:19:30|3758.92|3750.22|3758.27|3749.57|3758.95|3750.25|3758.23|3749.53|24
1641118780000|2022-01-02 10:19:40|3758.29|3749.59|3757.43|3748.73|3758.29|3749.59|3757.37|3748.67|25
1641118790000|2022-01-02 10:19:50|3757.41|3748.71|3757.77|3749.07|3757.77|3749.07|3757.34|3748.64|26
1641118800000|2022-01-02 10:20:00|3757.76|3749.06|3757.94|3749.24|3758.04|3749.34|3757.75|3749.05|16
1641118810000|2022-01-02 10:20:10|3757.92|3749.22|3757.69|3748.99|3758.04|3749.34|3757.68|3748.98|28
1641118820000|2022-01-02 10:20:20|3757.71|3749.01|3757.56|3748.86|3757.73|3749.03|3757.5|3748.8|26
1641118830000|2022-01-02 10:20:30|3757.55|3748.85|3757.61|3748.91|3757.61|3748.91|3757.53|3748.83|26
1641118840000|2022-01-02 10:20:40|3757.43|3748.73|3758.51|3749.81|3758.52|3749.82|3757.43|3748.73|33
1641118850000|2022-01-02 10:20:50|3758.5|3749.8|3758.58|3749.88|3758.83|3750.13|3758.5|3749.8|24
1641118860000|2022-01-02 10:21:00|3758.61|3749.91|3758.78|3750.08|3758.83|3750.13|3758.58|3749.88|25
1641118870000|2022-01-02 10:21:10|3758.79|3750.09|3758.73|3750.03|3758.83|3750.13|3758.62|3749.92|28
1641118880000|2022-01-02 10:21:20|3758.72|3750.02|3758.73|3750.03|3758.73|3750.03|3758.63|3749.93|8
1641118890000|2022-01-02 10:21:30|3758.63|3749.93|3758.75|3750.05|3758.78|3750.08|3758.63|3749.93|10
1641118900000|2022-01-02 10:21:40|3758.69|3749.99|3757.22|3748.52|3758.69|3749.99|3756.94|3748.24|29
1641118910000|2022-01-02 10:21:50|3757.26|3748.56|3757.07|3748.37|3757.28|3748.58|3757.07|3748.37|32
1641118920000|2022-01-02 10:22:00|3757.04|3748.34|3757.34|3748.64|3757.34|3748.64|3757.04|3748.34|26
1641118930000|2022-01-02 10:22:10|3757.32|3748.62|3757.29|3748.59|3757.34|3748.64|3757.23|3748.53|15
1641118940000|2022-01-02 10:22:20|3757.28|3748.58|3757.52|3748.82|3757.8|3749.1|3757|3748.3|26
1641118950000|2022-01-02 10:22:30|3757.5|3748.8|3757.47|3748.77|3757.51|3748.81|3757.28|3748.58|24
1641118960000|2022-01-02 10:22:40|3757.66|3748.96|3758.65|3749.95|3758.73|3750.03|3757.63|3748.93|32
1641118970000|2022-01-02 10:22:50|3758.55|3749.85|3758.59|3749.89|3758.59|3749.89|3758.55|3749.85|10
1641118980000|2022-01-02 10:23:00|3758.65|3749.95|3759.08|3750.38|3759.25|3750.55|3758.55|3749.85|29
1641118990000|2022-01-02 10:23:10|3759.06|3750.36|3758.93|3750.23|3759.15|3750.45|3758.8|3750.1|27
1641119000000|2022-01-02 10:23:20|3758.94|3750.24|3758.36|3749.66|3758.94|3750.24|3758.28|3749.58|23
1641119010000|2022-01-02 10:23:30|3758.33|3749.63|3758.4|3749.7|3758.54|3749.84|3758.32|3749.62|14
1641119020000|2022-01-02 10:23:40|3758.39|3749.69|3758.42|3749.72|3758.52|3749.82|3758.33|3749.63|23
1641119030000|2022-01-02 10:23:50|3758.36|3749.66|3758.45|3749.75|3758.45|3749.75|3758.33|3749.63|23
1641119040000|2022-01-02 10:24:00|3758.47|3749.77|3758.52|3749.82|3758.52|3749.82|3758.39|3749.69|14
1641119050000|2022-01-02 10:24:10|3758.55|3749.85|3758.81|3750.11|3758.81|3750.11|3758.55|3749.85|9
1641119060000|2022-01-02 10:24:20|3758.91|3750.21|3758.94|3750.24|3759.12|3750.42|3758.85|3750.15|25
1641119070000|2022-01-02 10:24:30|3758.96|3750.26|3757.49|3748.79|3758.97|3750.27|3757.36|3748.66|32
1641119080000|2022-01-02 10:24:40|3757.47|3748.77|3756.89|3748.19|3757.63|3748.93|3756.86|3748.16|30
1641119090000|2022-01-02 10:24:50|3756.9|3748.2|3757.72|3749.02|3757.82|3749.12|3756.9|3748.2|30
1641119100000|2022-01-02 10:25:00|3757.67|3748.97|3757.3|3748.6|3757.67|3748.97|3757.3|3748.6|29
1641119110000|2022-01-02 10:25:10|3757.38|3748.68|3757.51|3748.81|3757.67|3748.97|3757.35|3748.65|31
1641119120000|2022-01-02 10:25:20|3757.42|3748.72|3756.36|3747.66|3757.42|3748.72|3756|3747.3|29
1641119130000|2022-01-02 10:25:30|3756.32|3747.62|3756.13|3747.43|3756.44|3747.74|3756.01|3747.31|32
1641119140000|2022-01-02 10:25:40|3756.05|3747.35|3755.69|3746.99|3756.05|3747.35|3755.69|3746.99|18
1641119150000|2022-01-02 10:25:50|3755.59|3746.89|3754.64|3745.94|3755.59|3746.89|3754.63|3745.93|21
1641119160000|2022-01-02 10:26:00|3754.51|3745.81|3754.59|3745.89|3754.75|3746.05|3754.45|3745.75|22
1641119170000|2022-01-02 10:26:10|3754.5|3745.8|3755.09|3746.39|3755.3|3746.6|3754.41|3745.71|22
1641119180000|2022-01-02 10:26:20|3755.06|3746.36|3754.78|3746.08|3755.1|3746.4|3754.78|3746.08|26
1641119190000|2022-01-02 10:26:30|3754.77|3746.07|3754.86|3746.16|3754.91|3746.21|3754.72|3746.02|14
1641119200000|2022-01-02 10:26:40|3754.85|3746.15|3754.81|3746.11|3754.99|3746.29|3754.81|3746.11|33
1641119210000|2022-01-02 10:26:50|3754.9|3746.2|3755.13|3746.43|3755.13|3746.43|3754.81|3746.11|25
1641119220000|2022-01-02 10:27:00|3755.14|3746.44|3756.03|3747.33|3756.17|3747.47|3755.14|3746.44|25
1641119230000|2022-01-02 10:27:10|3756.09|3747.39|3755.96|3747.26|3756.09|3747.39|3755.93|3747.23|32
1641119240000|2022-01-02 10:27:20|3755.97|3747.27|3755.96|3747.26|3756.09|3747.39|3755.93|3747.23|17
1641119250000|2022-01-02 10:27:30|3755.94|3747.24|3755.7|3747|3755.95|3747.25|3755.7|3747|21
1641119260000|2022-01-02 10:27:40|3755.71|3747.01|3755.71|3747.01|3755.79|3747.09|3755.69|3746.99|19
1641119270000|2022-01-02 10:27:50|3755.75|3747.05|3755.59|3746.89|3755.75|3747.05|3755.59|3746.89|19
1641119280000|2022-01-02 10:28:00|3755.61|3746.91|3755.88|3747.18|3755.88|3747.18|3755.59|3746.89|25
1641119290000|2022-01-02 10:28:10|3755.82|3747.12|3755.68|3746.98|3755.86|3747.16|3755.68|3746.98|12
1641119300000|2022-01-02 10:28:20|3755.59|3746.89|3755.64|3746.94|3755.65|3746.95|3755.59|3746.89|5
1641119310000|2022-01-02 10:28:30|3755.65|3746.95|3755.64|3746.94|3755.69|3746.99|3755.64|3746.94|8
1641119320000|2022-01-02 10:28:40|3755.68|3746.98|3756.13|3747.43|3756.15|3747.45|3755.68|3746.98|11
1641119330000|2022-01-02 10:28:50|3756.15|3747.45|3755.87|3747.17|3756.23|3747.53|3755.87|3747.17|25
1641119340000|2022-01-02 10:29:00|3755.85|3747.15|3756|3747.3|3756.01|3747.31|3755.62|3746.92|21
1641119350000|2022-01-02 10:29:10|3756.03|3747.33|3754.44|3745.74|3756.03|3747.33|3754.44|3745.74|31
1641119360000|2022-01-02 10:29:20|3754.48|3745.78|3754.97|3746.27|3755|3746.3|3754.11|3745.41|34
1641119370000|2022-01-02 10:29:30|3754.98|3746.28|3754.76|3746.06|3755.15|3746.45|3754.67|3745.97|27
1641119380000|2022-01-02 10:29:40|3754.86|3746.16|3754.75|3746.05|3754.97|3746.27|3754.37|3745.67|31
1641119390000|2022-01-02 10:29:50|3754.8|3746.1|3754.55|3745.85|3754.8|3746.1|3754.47|3745.77|28
1641119400000|2022-01-02 10:30:00|3754.54|3745.84|3754.02|3745.32|3754.54|3745.84|3753.95|3745.25|29
1641119410000|2022-01-02 10:30:10|3754.03|3745.33|3754.06|3745.36|3754.34|3745.64|3754.02|3745.32|35
1641119420000|2022-01-02 10:30:20|3754.02|3745.32|3754.12|3745.42|3754.12|3745.42|3753.87|3745.17|25
1641119430000|2022-01-02 10:30:30|3754.11|3745.41|3754.36|3745.66|3754.41|3745.71|3753.97|3745.27|31
1641119440000|2022-01-02 10:30:40|3754.27|3745.57|3754.27|3745.57|3754.34|3745.64|3754.16|3745.46|30
1641119450000|2022-01-02 10:30:50|3754.3|3745.6|3753.86|3745.16|3754.45|3745.75|3753.8|3745.1|20
1641119460000|2022-01-02 10:31:00|3753.84|3745.14|3754.31|3745.61|3754.31|3745.61|3753.84|3745.14|27
1641119470000|2022-01-02 10:31:10|3754.24|3745.54|3754.05|3745.35|3754.24|3745.54|3754.05|3745.35|24
1641119480000|2022-01-02 10:31:20|3754.07|3745.37|3754.23|3745.53|3754.31|3745.61|3754.07|3745.37|25
1641119490000|2022-01-02 10:31:30|3754.22|3745.52|3753.97|3745.27|3754.22|3745.52|3753.92|3745.22|32
1641119500000|2022-01-02 10:31:40|3753.98|3745.28|3754.01|3745.31|3754.06|3745.36|3753.97|3745.27|20
1641119510000|2022-01-02 10:31:50|3754.02|3745.32|3754.03|3745.33|3754.15|3745.45|3754.01|3745.31|29
1641119520000|2022-01-02 10:32:00|3754.06|3745.36|3754.56|3745.86|3754.56|3745.86|3754.06|3745.36|17
1641119530000|2022-01-02 10:32:10|3754.72|3746.02|3754.32|3745.62|3754.72|3746.02|3754.31|3745.61|24
1641119540000|2022-01-02 10:32:20|3754.31|3745.61|3754.53|3745.83|3754.63|3745.93|3754.28|3745.58|22
1641119550000|2022-01-02 10:32:30|3754.54|3745.84|3754.42|3745.72|3755.01|3746.31|3754.4|3745.7|19
1641119560000|2022-01-02 10:32:40|3754.41|3745.71|3754.63|3745.93|3754.64|3745.94|3754.41|3745.71|21
1641119570000|2022-01-02 10:32:50|3754.64|3745.94|3754.83|3746.13|3754.86|3746.16|3754.64|3745.94|16
1641119580000|2022-01-02 10:33:00|3754.78|3746.08|3754.58|3745.88|3754.78|3746.08|3754.36|3745.66|36
1641119590000|2022-01-02 10:33:10|3754.57|3745.87|3754.45|3745.75|3754.57|3745.87|3754.29|3745.59|22
1641119600000|2022-01-02 10:33:20|3754.44|3745.74|3754.68|3745.98|3754.68|3745.98|3754.44|3745.74|24
1641119610000|2022-01-02 10:33:30|3754.66|3745.96|3754.78|3746.08|3754.78|3746.08|3754.59|3745.89|8
1641119620000|2022-01-02 10:33:40|3754.74|3746.04|3754.98|3746.28|3755.04|3746.34|3754.74|3746.04|10
1641119630000|2022-01-02 10:33:50|3754.99|3746.29|3755.76|3747.06|3755.78|3747.08|3754.99|3746.29|26
1641119640000|2022-01-02 10:34:00|3755.81|3747.11|3755.52|3746.82|3755.81|3747.11|3755.52|3746.82|31
1641119650000|2022-01-02 10:34:10|3755.6|3746.9|3756.28|3747.58|3756.29|3747.59|3755.14|3746.44|20
1641119660000|2022-01-02 10:34:20|3756.34|3747.64|3756.3|3747.6|3756.34|3747.64|3756.3|3747.6|5
1641119670000|2022-01-02 10:34:30|3756.31|3747.61|3756.09|3747.39|3756.32|3747.62|3756|3747.3|20
1641119680000|2022-01-02 10:34:40|3756.12|3747.42|3756.12|3747.42|3756.22|3747.52|3756.12|3747.42|11
1641119690000|2022-01-02 10:34:50|3755.87|3747.17|3755.5|3746.8|3755.87|3747.17|3755.47|3746.77|9
1641119700000|2022-01-02 10:35:00|3755.51|3746.81|3755.47|3746.77|3755.52|3746.82|3755.42|3746.72|6
1641119710000|2022-01-02 10:35:10|3755.51|3746.81|3755.04|3746.34|3755.51|3746.81|3754.9|3746.2|19
1641119720000|2022-01-02 10:35:20|3755.03|3746.33|3754.96|3746.26|3755.03|3746.33|3754.84|3746.14|18
1641119730000|2022-01-02 10:35:30|3754.97|3746.27|3754.91|3746.21|3754.98|3746.28|3754.87|3746.17|12
1641119740000|2022-01-02 10:35:40|3754.89|3746.19|3754.44|3745.74|3754.89|3746.19|3754.44|3745.74|12
1641119750000|2022-01-02 10:35:50|3754.38|3745.68|3753.41|3744.71|3754.38|3745.68|3753.38|3744.68|13
1641119760000|2022-01-02 10:36:00|3753.46|3744.76|3753.61|3744.91|3753.63|3744.93|3753.13|3744.43|33
1641119770000|2022-01-02 10:36:10|3753.6|3744.9|3753.52|3744.82|3753.63|3744.93|3753.44|3744.74|16
1641119780000|2022-01-02 10:36:20|3753.5|3744.8|3753.14|3744.44|3753.5|3744.8|3753.13|3744.43|14
1641119790000|2022-01-02 10:36:30|3753.12|3744.42|3752.94|3744.24|3753.16|3744.46|3752.88|3744.18|21
1641119800000|2022-01-02 10:36:40|3752.95|3744.25|3752.94|3744.24|3753.08|3744.38|3752.94|3744.24|28
1641119810000|2022-01-02 10:36:50|3752.95|3744.25|3752.88|3744.18|3752.98|3744.28|3752.71|3744.01|25
1641119820000|2022-01-02 10:37:00|3752.84|3744.14|3753.51|3744.81|3753.52|3744.82|3752.83|3744.13|22
1641119830000|2022-01-02 10:37:10|3753.5|3744.8|3753.48|3744.78|3753.64|3744.94|3753.32|3744.62|21
1641119840000|2022-01-02 10:37:20|3753.49|3744.79|3753.54|3744.84|3753.58|3744.88|3753.48|3744.78|15
1641119850000|2022-01-02 10:37:30|3753.51|3744.81|3753.46|3744.76|3753.54|3744.84|3753.46|3744.76|13
1641119860000|2022-01-02 10:37:40|3753.51|3744.81|3753.51|3744.81|3753.51|3744.81|3753.51|3744.81|1
1641119870000|2022-01-02 10:37:50|3753.5|3744.8|3753.29|3744.59|3753.5|3744.8|3753.28|3744.58|8
1641119880000|2022-01-02 10:38:00|3753.31|3744.61|3753.31|3744.61|3753.31|3744.61|3753.31|3744.61|1
1641119890000|2022-01-02 10:38:10|3753.14|3744.44|3753.5|3744.8|3753.52|3744.82|3753.14|3744.44|8
1641119900000|2022-01-02 10:38:20|3753.47|3744.77|3753.25|3744.55|3753.47|3744.77|3753.06|3744.36|13
1641119910000|2022-01-02 10:38:30|3753.37|3744.67|3753.37|3744.67|3753.47|3744.77|3753.37|3744.67|3
1641119920000|2022-01-02 10:38:40|3753.25|3744.55|3753.08|3744.38|3753.27|3744.57|3753.08|3744.38|9
1641119930000|2022-01-02 10:38:50|3753.2|3744.5|3753.19|3744.49|3753.2|3744.5|3753.17|3744.47|9
1641119970000|2022-01-02 10:39:30|3753.16|3744.46|3753.43|3744.73|3753.44|3744.74|3753.16|3744.46|7
1641119980000|2022-01-02 10:39:40|3753.32|3744.62|3753.21|3744.51|3753.32|3744.62|3753.2|3744.5|9
1641120000000|2022-01-02 10:40:00|3753.2|3744.5|3752.87|3744.17|3753.2|3744.5|3752.85|3744.15|8
1641120010000|2022-01-02 10:40:10|3752.88|3744.18|3752.31|3743.61|3752.89|3744.19|3752.31|3743.61|17
1641120020000|2022-01-02 10:40:20|3752.3|3743.6|3750.05|3741.35|3752.39|3743.69|3750.05|3741.35|26
1641120030000|2022-01-02 10:40:30|3750.07|3741.37|3749.15|3740.45|3750.07|3741.37|3748.77|3740.07|25
1641120040000|2022-01-02 10:40:40|3749.27|3740.57|3749.97|3741.27|3749.99|3741.29|3749.27|3740.57|20
1641120050000|2022-01-02 10:40:50|3749.92|3741.22|3749.34|3740.64|3749.92|3741.22|3749.27|3740.57|14
1641120060000|2022-01-02 10:41:00|3749.35|3740.65|3749.71|3741.01|3749.76|3741.06|3749.32|3740.62|27
1641120070000|2022-01-02 10:41:10|3749.76|3741.06|3749.67|3740.97|3749.76|3741.06|3749.61|3740.91|19
1641120080000|2022-01-02 10:41:20|3749.61|3740.91|3749.28|3740.58|3749.66|3740.96|3749.26|3740.56|17
1641120090000|2022-01-02 10:41:30|3749.29|3740.59|3748.83|3740.13|3749.4|3740.7|3748.83|3740.13|14
1641120100000|2022-01-02 10:41:40|3748.82|3740.12|3748.64|3739.94|3748.82|3740.12|3748.57|3739.87|12
1641120110000|2022-01-02 10:41:50|3748.78|3740.08|3748.8|3740.1|3748.89|3740.19|3748.78|3740.08|7
1641120120000|2022-01-02 10:42:00|3748.79|3740.09|3749.45|3740.75|3749.45|3740.75|3748.79|3740.09|10
1641120130000|2022-01-02 10:42:10|3749.43|3740.73|3749.19|3740.49|3749.47|3740.77|3749.19|3740.49|13
1641120140000|2022-01-02 10:42:20|3749.23|3740.53|3749.48|3740.78|3749.67|3740.97|3749.23|3740.53|28
1641120150000|2022-01-02 10:42:30|3749.46|3740.76|3749.75|3741.05|3749.8|3741.1|3749.34|3740.64|12
1641120160000|2022-01-02 10:42:40|3749.79|3741.09|3749.61|3740.91|3749.79|3741.09|3749.37|3740.67|22
1641120170000|2022-01-02 10:42:50|3749.62|3740.92|3749.7|3741|3749.73|3741.03|3749.52|3740.82|12
1641120180000|2022-01-02 10:43:00|3749.66|3740.96|3749.64|3740.94|3749.66|3740.96|3749.64|3740.94|4
1641120190000|2022-01-02 10:43:10|3749.6|3740.9|3750.17|3741.47|3750.4|3741.7|3749.49|3740.79|15
1641120200000|2022-01-02 10:43:20|3750.18|3741.48|3750.37|3741.67|3750.58|3741.88|3750.18|3741.48|19
1641120210000|2022-01-02 10:43:30|3750.38|3741.68|3749.94|3741.24|3750.45|3741.75|3749.9|3741.2|19
1641120220000|2022-01-02 10:43:40|3750|3741.3|3750.36|3741.66|3750.53|3741.83|3750|3741.3|30
1641120230000|2022-01-02 10:43:50|3750.44|3741.74|3750.51|3741.81|3750.52|3741.82|3750.32|3741.62|18
1641120240000|2022-01-02 10:44:00|3750.48|3741.78|3750.49|3741.79|3750.5|3741.8|3750.35|3741.65|23
1641120250000|2022-01-02 10:44:10|3750.46|3741.76|3750.15|3741.45|3750.59|3741.89|3750.14|3741.44|29
1641120260000|2022-01-02 10:44:20|3750.17|3741.47|3750.51|3741.81|3750.6|3741.9|3750.16|3741.46|34
1641120270000|2022-01-02 10:44:30|3750.59|3741.89|3750.61|3741.91|3750.61|3741.91|3750.47|3741.77|16
1641120280000|2022-01-02 10:44:40|3750.56|3741.86|3750.71|3742.01|3750.76|3742.06|3750.51|3741.81|23
1641120290000|2022-01-02 10:44:50|3750.72|3742.02|3751.01|3742.31|3751.02|3742.32|3750.67|3741.97|27
1641120300000|2022-01-02 10:45:00|3750.92|3742.22|3750.78|3742.08|3751.07|3742.37|3750.71|3742.01|18
1641120310000|2022-01-02 10:45:10|3750.8|3742.1|3750.8|3742.1|3750.91|3742.21|3750.77|3742.07|20
1641120320000|2022-01-02 10:45:20|3750.7|3742|3750.12|3741.42|3750.7|3742|3750.08|3741.38|13
1641120330000|2022-01-02 10:45:30|3750.2|3741.5|3750.13|3741.43|3750.2|3741.5|3750.08|3741.38|5
1641120340000|2022-01-02 10:45:40|3750.09|3741.39|3750.49|3741.79|3750.54|3741.84|3750.09|3741.39|14
1641120350000|2022-01-02 10:45:50|3750.5|3741.8|3750.5|3741.8|3750.72|3742.02|3750.46|3741.76|30
1641120360000|2022-01-02 10:46:00|3750.53|3741.83|3750.37|3741.67|3750.53|3741.83|3750.37|3741.67|2
1641120370000|2022-01-02 10:46:10|3750.34|3741.64|3750.32|3741.62|3750.34|3741.64|3750.32|3741.62|3
1641120380000|2022-01-02 10:46:20|3750.33|3741.63|3749.65|3740.95|3750.33|3741.63|3749.43|3740.73|18
1641120390000|2022-01-02 10:46:30|3749.71|3741.01|3749.67|3740.97|3749.8|3741.1|3749.67|3740.97|7
1641120400000|2022-01-02 10:46:40|3749.68|3740.98|3749.31|3740.61|3749.71|3741.01|3749.11|3740.41|24
1641120410000|2022-01-02 10:46:50|3749.3|3740.6|3749.22|3740.52|3749.39|3740.69|3749.19|3740.49|32
1641120420000|2022-01-02 10:47:00|3749.23|3740.53|3750.88|3742.18|3750.97|3742.27|3749.19|3740.49|23
1641120430000|2022-01-02 10:47:10|3750.92|3742.22|3750.93|3742.23|3750.94|3742.24|3750.55|3741.85|24
1641120440000|2022-01-02 10:47:20|3750.9|3742.2|3750.75|3742.05|3750.92|3742.22|3750.75|3742.05|23
1641120450000|2022-01-02 10:47:30|3750.8|3742.1|3750.26|3741.56|3750.8|3742.1|3750.19|3741.49|27
1641120460000|2022-01-02 10:47:40|3750.3|3741.6|3750.25|3741.55|3750.32|3741.62|3750.14|3741.44|14
1641120470000|2022-01-02 10:47:50|3750.31|3741.61|3750.13|3741.43|3750.5|3741.8|3750.11|3741.41|20
1641120480000|2022-01-02 10:48:00|3750.12|3741.42|3749.98|3741.28|3750.17|3741.47|3749.88|3741.18|21
1641120490000|2022-01-02 10:48:10|3750.01|3741.31|3749.94|3741.24|3750.33|3741.63|3749.93|3741.23|14
1641120500000|2022-01-02 10:48:20|3749.93|3741.23|3749.95|3741.25|3750.13|3741.43|3749.88|3741.18|21
1641120510000|2022-01-02 10:48:30|3749.94|3741.24|3749.96|3741.26|3750.07|3741.37|3749.9|3741.2|26
1641120520000|2022-01-02 10:48:40|3749.95|3741.25|3750.25|3741.55|3750.34|3741.64|3749.94|3741.24|16
1641120530000|2022-01-02 10:48:50|3750.26|3741.56|3750.44|3741.74|3750.44|3741.74|3750.2|3741.5|20
1641120540000|2022-01-02 10:49:00|3750.41|3741.71|3750.37|3741.67|3750.41|3741.71|3750.23|3741.53|26
1641120550000|2022-01-02 10:49:10|3750.34|3741.64|3750.51|3741.81|3750.51|3741.81|3750.13|3741.43|26
1641120560000|2022-01-02 10:49:20|3750.52|3741.82|3750.62|3741.92|3750.65|3741.95|3750.51|3741.81|16
1641120570000|2022-01-02 10:49:30|3750.69|3741.99|3750.63|3741.93|3750.69|3741.99|3750.6|3741.9|8
1641120580000|2022-01-02 10:49:40|3750.65|3741.95|3750.5|3741.8|3750.68|3741.98|3750.5|3741.8|8
1641120590000|2022-01-02 10:49:50|3750.51|3741.81|3750.33|3741.63|3750.51|3741.81|3750.33|3741.63|7
1641120600000|2022-01-02 10:50:00|3750.31|3741.61|3750.03|3741.33|3750.63|3741.93|3749.99|3741.29|31
1641120610000|2022-01-02 10:50:10|3750|3741.3|3750.14|3741.44|3750.14|3741.44|3749.99|3741.29|25
1641120620000|2022-01-02 10:50:20|3750.23|3741.53|3750.19|3741.49|3750.24|3741.54|3750.08|3741.38|26
1641120630000|2022-01-02 10:50:30|3750.2|3741.5|3750.12|3741.42|3750.2|3741.5|3750.12|3741.42|17
1641120640000|2022-01-02 10:50:40|3750.11|3741.41|3750.2|3741.5|3750.28|3741.58|3750.08|3741.38|23
1641120650000|2022-01-02 10:50:50|3750.21|3741.51|3750.27|3741.57|3750.33|3741.63|3750.17|3741.47|19
1641120660000|2022-01-02 10:51:00|3750.26|3741.56|3750.57|3741.87|3750.57|3741.87|3750.17|3741.47|27
1641120670000|2022-01-02 10:51:10|3750.55|3741.85|3750.47|3741.77|3750.55|3741.85|3750.38|3741.68|21
1641120680000|2022-01-02 10:51:20|3750.5|3741.8|3750.52|3741.82|3750.58|3741.88|3750.39|3741.69|15
1641120690000|2022-01-02 10:51:30|3750.53|3741.83|3750.46|3741.76|3750.61|3741.91|3750.43|3741.73|19
1641120700000|2022-01-02 10:51:40|3750.47|3741.77|3750.56|3741.86|3750.58|3741.88|3750.47|3741.77|21
1641120710000|2022-01-02 10:51:50|3750.55|3741.85|3750.56|3741.86|3750.57|3741.87|3750.55|3741.85|12
1641120720000|2022-01-02 10:52:00|3750.57|3741.87|3749.93|3741.23|3750.59|3741.89|3749.93|3741.23|17
1641120730000|2022-01-02 10:52:10|3749.73|3741.03|3749.98|3741.28|3750|3741.3|3749.69|3740.99|24
1641120740000|2022-01-02 10:52:20|3750.03|3741.33|3749.96|3741.26|3750.05|3741.35|3749.94|3741.24|16
1641120750000|2022-01-02 10:52:30|3749.93|3741.23|3749.81|3741.11|3749.97|3741.27|3749.78|3741.08|17
1641120760000|2022-01-02 10:52:40|3749.8|3741.1|3749.66|3740.96|3750.07|3741.37|3749.65|3740.95|14
1641120770000|2022-01-02 10:52:50|3749.71|3741.01|3749.78|3741.08|3749.86|3741.16|3749.68|3740.98|17
1641120780000|2022-01-02 10:53:00|3749.8|3741.1|3749.66|3740.96|3749.91|3741.21|3749.66|3740.96|23
1641120790000|2022-01-02 10:53:10|3749.63|3740.93|3749.53|3740.83|3749.63|3740.93|3749.47|3740.77|17
1641120800000|2022-01-02 10:53:20|3749.37|3740.67|3749.57|3740.87|3749.62|3740.92|3749.33|3740.63|27
1641120810000|2022-01-02 10:53:30|3749.62|3740.92|3749.55|3740.85|3749.62|3740.92|3749.46|3740.76|9
1641120820000|2022-01-02 10:53:40|3749.5|3740.8|3749.42|3740.72|3749.59|3740.89|3749.42|3740.72|15
1641120830000|2022-01-02 10:53:50|3749.45|3740.75|3749.39|3740.69|3749.65|3740.95|3749.39|3740.69|18
1641120840000|2022-01-02 10:54:00|3749.11|3740.41|3748.7|3740|3749.15|3740.45|3748.67|3739.97|8
1641120850000|2022-01-02 10:54:10|3748.68|3739.98|3748.79|3740.09|3748.83|3740.13|3748.64|3739.94|18
1641120860000|2022-01-02 10:54:20|3748.78|3740.08|3748.82|3740.12|3748.82|3740.12|3748.78|3740.08|15
1641120870000|2022-01-02 10:54:30|3748.86|3740.16|3749.15|3740.45|3749.15|3740.45|3748.85|3740.15|5
1641120880000|2022-01-02 10:54:40|3749.28|3740.58|3749.4|3740.7|3749.43|3740.73|3749.28|3740.58|16
1641120890000|2022-01-02 10:54:50|3749.44|3740.74|3749.66|3740.96|3749.73|3741.03|3749.41|3740.71|20
1641120900000|2022-01-02 10:55:00|3749.67|3740.97|3749.7|3741|3749.75|3741.05|3749.67|3740.97|25
1641120910000|2022-01-02 10:55:10|3749.72|3741.02|3749.74|3741.04|3749.86|3741.16|3749.71|3741.01|21
1641120920000|2022-01-02 10:55:20|3749.73|3741.03|3749.52|3740.82|3749.74|3741.04|3749.36|3740.66|25
1641120930000|2022-01-02 10:55:30|3749.53|3740.83|3749.51|3740.81|3749.56|3740.86|3749.51|3740.81|7
1641120940000|2022-01-02 10:55:40|3749.56|3740.86|3749.54|3740.84|3749.57|3740.87|3749.49|3740.79|10
1641120950000|2022-01-02 10:55:50|3749.56|3740.86|3749.43|3740.73|3749.56|3740.86|3749.41|3740.71|19
1641120960000|2022-01-02 10:56:00|3749.42|3740.72|3749.61|3740.91|3749.61|3740.91|3749.41|3740.71|11
1641120970000|2022-01-02 10:56:10|3749.69|3740.99|3750.35|3741.65|3750.4|3741.7|3749.69|3740.99|9
1641120980000|2022-01-02 10:56:20|3750.52|3741.82|3750.54|3741.84|3750.56|3741.86|3750.32|3741.62|26
1641120990000|2022-01-02 10:56:30|3750.52|3741.82|3750.56|3741.86|3750.56|3741.86|3750.45|3741.75|14
1641121000000|2022-01-02 10:56:40|3750.48|3741.78|3750.17|3741.47|3750.52|3741.82|3750.15|3741.45|14
1641121010000|2022-01-02 10:56:50|3750.18|3741.48|3750.16|3741.46|3750.18|3741.48|3750.16|3741.46|3
1641121020000|2022-01-02 10:57:00|3750.13|3741.43|3750.12|3741.42|3750.2|3741.5|3750.1|3741.4|16
1641121030000|2022-01-02 10:57:10|3750.16|3741.46|3750.11|3741.41|3750.18|3741.48|3750.1|3741.4|7
1641121040000|2022-01-02 10:57:20|3750.12|3741.42|3750.34|3741.64|3750.43|3741.73|3750.12|3741.42|15
1641121050000|2022-01-02 10:57:30|3750.28|3741.58|3749.69|3740.99|3750.36|3741.66|3749.64|3740.94|31
1641121060000|2022-01-02 10:57:40|3749.71|3741.01|3749.56|3740.86|3749.71|3741.01|3749.56|3740.86|24
1641121070000|2022-01-02 10:57:50|3749.39|3740.69|3748.66|3739.96|3749.39|3740.69|3748.66|3739.96|27
1641121080000|2022-01-02 10:58:00|3748.69|3739.99|3748.87|3740.17|3748.99|3740.29|3748.68|3739.98|32
1641121090000|2022-01-02 10:58:10|3748.86|3740.16|3748.88|3740.18|3748.92|3740.22|3748.79|3740.09|30
1641121100000|2022-01-02 10:58:20|3748.86|3740.16|3748.86|3740.16|3749.17|3740.47|3748.82|3740.12|23
1641121110000|2022-01-02 10:58:30|3749.05|3740.35|3749.21|3740.51|3749.23|3740.53|3749.04|3740.34|13
1641121120000|2022-01-02 10:58:40|3749.05|3740.35|3749.62|3740.92|3749.62|3740.92|3749.02|3740.32|23
1641121130000|2022-01-02 10:58:50|3749.77|3741.07|3749.69|3740.99|3749.91|3741.21|3749.69|3740.99|21
1641121140000|2022-01-02 10:59:00|3749.88|3741.18|3749.57|3740.87|3749.95|3741.25|3749.47|3740.77|31
1641121150000|2022-01-02 10:59:10|3749.52|3740.82|3749.19|3740.49|3749.77|3741.07|3749.19|3740.49|17
1641121160000|2022-01-02 10:59:20|3749.17|3740.47|3746.54|3737.84|3749.23|3740.53|3746.21|3737.51|34
1641121170000|2022-01-02 10:59:30|3746.48|3737.78|3746.46|3737.76|3746.58|3737.88|3746.38|3737.68|21
1641121180000|2022-01-02 10:59:40|3746.76|3738.06|3748.01|3739.31|3748.23|3739.53|3746.76|3738.06|22
1641121190000|2022-01-02 10:59:50|3747.94|3739.24|3747.99|3739.29|3747.99|3739.29|3747.69|3738.99|15
1641121200000|2022-01-02 11:00:00|3747.95|3739.25|3747.4|3738.7|3747.95|3739.25|3747.32|3738.62|34
1641121210000|2022-01-02 11:00:10|3747.38|3738.68|3747.2|3738.5|3747.66|3738.96|3747.04|3738.34|31
1641121220000|2022-01-02 11:00:20|3747|3738.3|3747.14|3738.44|3747.26|3738.56|3746.92|3738.22|29
1641121230000|2022-01-02 11:00:30|3747.15|3738.45|3747.36|3738.66|3747.41|3738.71|3747.12|3738.42|17
1641121240000|2022-01-02 11:00:40|3747.37|3738.67|3747.38|3738.68|3747.38|3738.68|3747.37|3738.67|8
1641121250000|2022-01-02 11:00:50|3747.39|3738.69|3747.35|3738.65|3747.42|3738.72|3747.2|3738.5|25
1641121260000|2022-01-02 11:01:00|3747.39|3738.69|3747.26|3738.56|3747.41|3738.71|3747.22|3738.52|30
1641121270000|2022-01-02 11:01:10|3747.3|3738.6|3747.01|3738.31|3748.27|3739.57|3746.84|3738.14|32
1641121280000|2022-01-02 11:01:20|3747.05|3738.35|3747.23|3738.53|3747.23|3738.53|3747.03|3738.33|24
1641121290000|2022-01-02 11:01:30|3747.71|3739.01|3748.04|3739.34|3748.24|3739.54|3747.7|3739|31
1641121300000|2022-01-02 11:01:40|3748.03|3739.33|3748.03|3739.33|3748.16|3739.46|3747.84|3739.14|33
1641121310000|2022-01-02 11:01:50|3748.05|3739.35|3749.26|3740.56|3749.27|3740.57|3747.97|3739.27|30
1641121320000|2022-01-02 11:02:00|3749.28|3740.58|3749.27|3740.57|3749.29|3740.59|3749.24|3740.54|18
1641121330000|2022-01-02 11:02:10|3749.23|3740.53|3749.21|3740.51|3749.25|3740.55|3749.14|3740.44|9
1641121340000|2022-01-02 11:02:20|3749.23|3740.53|3749.56|3740.86|3749.76|3741.06|3749.23|3740.53|27
1641121350000|2022-01-02 11:02:30|3749.6|3740.9|3749.56|3740.86|3749.61|3740.91|3749.3|3740.6|19
1641121360000|2022-01-02 11:02:40|3749.57|3740.87|3749.98|3741.28|3749.98|3741.28|3749.33|3740.63|18
1641121370000|2022-01-02 11:02:50|3749.95|3741.25|3749.94|3741.24|3750.05|3741.35|3749.92|3741.22|20
1641121380000|2022-01-02 11:03:00|3749.78|3741.08|3749.6|3740.9|3749.78|3741.08|3749.1|3740.4|26
1641121390000|2022-01-02 11:03:10|3749.59|3740.89|3749.84|3741.14|3749.87|3741.17|3749.5|3740.8|26
1641121400000|2022-01-02 11:03:20|3749.83|3741.13|3749.75|3741.05|3749.87|3741.17|3749.61|3740.91|22
1641121410000|2022-01-02 11:03:30|3749.76|3741.06|3749.68|3740.98|3749.8|3741.1|3749.62|3740.92|30
1641121420000|2022-01-02 11:03:40|3749.76|3741.06|3749.8|3741.1|3749.8|3741.1|3749.55|3740.85|23
1641121430000|2022-01-02 11:03:50|3749.79|3741.09|3749.66|3740.96|3749.82|3741.12|3749.65|3740.95|11
1641121440000|2022-01-02 11:04:00|3749.67|3740.97|3749.84|3741.14|3749.87|3741.17|3749.66|3740.96|12
1641121450000|2022-01-02 11:04:10|3749.89|3741.19|3749.87|3741.17|3749.97|3741.27|3749.82|3741.12|12
1641121460000|2022-01-02 11:04:20|3749.8|3741.1|3749.24|3740.54|3749.8|3741.1|3749.17|3740.47|7
1641121470000|2022-01-02 11:04:30|3749.29|3740.59|3749.52|3740.82|3749.52|3740.82|3749.17|3740.47|17
1641121480000|2022-01-02 11:04:40|3749.4|3740.7|3750.13|3741.43|3750.13|3741.43|3749.4|3740.7|15
1641121490000|2022-01-02 11:04:50|3750.12|3741.42|3750.12|3741.42|3750.15|3741.45|3750.06|3741.36|17
1641121500000|2022-01-02 11:05:00|3750.11|3741.41|3750.81|3742.11|3750.81|3742.11|3750.09|3741.39|25
1641121510000|2022-01-02 11:05:10|3750.83|3742.13|3751.19|3742.49|3751.23|3742.53|3750.81|3742.11|8
1641121520000|2022-01-02 11:05:20|3751.16|3742.46|3751.13|3742.43|3751.24|3742.54|3750.91|3742.21|20
1641121530000|2022-01-02 11:05:30|3751.26|3742.56|3751.22|3742.52|3751.27|3742.57|3751.03|3742.33|14
1641121540000|2022-01-02 11:05:40|3751.23|3742.53|3752.08|3743.38|3752.09|3743.39|3751.14|3742.44|24
1641121550000|2022-01-02 11:05:50|3752.07|3743.37|3751.78|3743.08|3752.1|3743.4|3751.77|3743.07|29
1641121560000|2022-01-02 11:06:00|3751.77|3743.07|3751.91|3743.21|3751.93|3743.23|3751.77|3743.07|14
1641121570000|2022-01-02 11:06:10|3751.99|3743.29|3752.07|3743.37|3752.23|3743.53|3751.97|3743.27|27
1641121580000|2022-01-02 11:06:20|3752.03|3743.33|3752.13|3743.43|3752.16|3743.46|3751.98|3743.28|23
1641121590000|2022-01-02 11:06:30|3752.12|3743.42|3752.27|3743.57|3752.28|3743.58|3752.12|3743.42|25
1641121600000|2022-01-02 11:06:40|3752.25|3743.55|3752.78|3744.08|3752.78|3744.08|3751.92|3743.22|30
1641121610000|2022-01-02 11:06:50|3752.76|3744.06|3752.94|3744.24|3752.97|3744.27|3752.7|3744|23
1641121620000|2022-01-02 11:07:00|3752.95|3744.25|3752.98|3744.28|3753.01|3744.31|3752.92|3744.22|26
1641121630000|2022-01-02 11:07:10|3753|3744.3|3752.51|3743.81|3753|3744.3|3752.25|3743.55|29
1641121640000|2022-01-02 11:07:20|3752.55|3743.85|3752.67|3743.97|3752.75|3744.05|3752.43|3743.73|33
1641121650000|2022-01-02 11:07:30|3752.63|3743.93|3752.21|3743.51|3752.63|3743.93|3752.21|3743.51|29
1641121660000|2022-01-02 11:07:40|3752.23|3743.53|3752.36|3743.66|3752.36|3743.66|3752.16|3743.46|25
1641121670000|2022-01-02 11:07:50|3752.37|3743.67|3752.37|3743.67|3752.51|3743.81|3752.36|3743.66|17
1641121680000|2022-01-02 11:08:00|3752.36|3743.66|3752.65|3743.95|3752.7|3744|3752.36|3743.66|19
1641121690000|2022-01-02 11:08:10|3752.67|3743.97|3752.77|3744.07|3752.8|3744.1|3752.65|3743.95|23
1641121700000|2022-01-02 11:08:20|3752.78|3744.08|3753.39|3744.69|3753.39|3744.69|3752.78|3744.08|8
1641121710000|2022-01-02 11:08:30|3753.4|3744.7|3755.75|3747.05|3755.76|3747.06|3753.4|3744.7|28
1641121720000|2022-01-02 11:08:40|3755.76|3747.06|3755.25|3746.55|3755.82|3747.12|3754.76|3746.06|29
1641121730000|2022-01-02 11:08:50|3755.18|3746.48|3755.48|3746.78|3755.48|3746.78|3755.01|3746.31|21
1641121740000|2022-01-02 11:09:00|3755.49|3746.79|3755.44|3746.74|3755.51|3746.81|3755.38|3746.68|33
1641121750000|2022-01-02 11:09:10|3755.42|3746.72|3755.62|3746.92|3755.62|3746.92|3755.31|3746.61|18
1641121760000|2022-01-02 11:09:20|3755.63|3746.93|3755.72|3747.02|3755.74|3747.04|3755.58|3746.88|12
1641121770000|2022-01-02 11:09:30|3755.75|3747.05|3754.93|3746.23|3755.75|3747.05|3754.81|3746.11|26
1641121780000|2022-01-02 11:09:40|3754.95|3746.25|3754.8|3746.1|3755.08|3746.38|3754.8|3746.1|26
1641121790000|2022-01-02 11:09:50|3754.82|3746.12|3755.06|3746.36|3755.11|3746.41|3754.82|3746.12|36
1641121800000|2022-01-02 11:10:00|3754.94|3746.24|3754.96|3746.26|3755.12|3746.42|3754.87|3746.17|30
1641121810000|2022-01-02 11:10:10|3754.97|3746.27|3754.62|3745.92|3754.97|3746.27|3754.43|3745.73|28
1641121820000|2022-01-02 11:10:20|3754.66|3745.96|3754.9|3746.2|3754.95|3746.25|3754.66|3745.96|26
1641121830000|2022-01-02 11:10:30|3754.91|3746.21|3754.89|3746.19|3754.96|3746.26|3754.87|3746.17|12
1641121840000|2022-01-02 11:10:40|3754.85|3746.15|3754.87|3746.17|3754.87|3746.17|3754.72|3746.02|6
1641121850000|2022-01-02 11:10:50|3754.86|3746.16|3754.78|3746.08|3754.86|3746.16|3754.71|3746.01|22
1641121860000|2022-01-02 11:11:00|3754.77|3746.07|3754.76|3746.06|3754.77|3746.07|3754.75|3746.05|4
1641121870000|2022-01-02 11:11:10|3754.57|3745.87|3753.99|3745.29|3754.62|3745.92|3753.95|3745.25|26
1641121880000|2022-01-02 11:11:20|3753.96|3745.26|3754.09|3745.39|3754.13|3745.43|3753.96|3745.26|8
1641121890000|2022-01-02 11:11:30|3754.06|3745.36|3753.93|3745.23|3754.07|3745.37|3753.93|3745.23|8
1641121900000|2022-01-02 11:11:40|3753.92|3745.22|3753.91|3745.21|3753.92|3745.22|3753.91|3745.21|2
1641121910000|2022-01-02 11:11:50|3754.03|3745.33|3753.95|3745.25|3754.11|3745.41|3753.95|3745.25|6
1641121920000|2022-01-02 11:12:00|3754.05|3745.35|3754.3|3745.6|3754.36|3745.66|3754.05|3745.35|8
1641121930000|2022-01-02 11:12:10|3754.23|3745.53|3753.96|3745.26|3754.23|3745.53|3753.91|3745.21|20
1641121940000|2022-01-02 11:12:20|3753.99|3745.29|3753.79|3745.09|3754.03|3745.33|3753.79|3745.09|7
1641121950000|2022-01-02 11:12:30|3753.75|3745.05|3753.79|3745.09|3753.79|3745.09|3753.75|3745.05|2
1641121960000|2022-01-02 11:12:40|3753.83|3745.13|3753.89|3745.19|3753.89|3745.19|3753.83|3745.13|2
1641121970000|2022-01-02 11:12:50|3753.9|3745.2|3753.93|3745.23|3753.93|3745.23|3753.81|3745.11|20
1641121980000|2022-01-02 11:13:00|3753.84|3745.14|3753.89|3745.19|3753.96|3745.26|3753.78|3745.08|25
1641121990000|2022-01-02 11:13:10|3753.9|3745.2|3753.86|3745.16|3753.93|3745.23|3753.86|3745.16|7
1641122010000|2022-01-02 11:13:30|3753.84|3745.14|3753.1|3744.4|3753.84|3745.14|3752.91|3744.21|22
1641122020000|2022-01-02 11:13:40|3753.26|3744.56|3753.33|3744.63|3753.33|3744.63|3752.99|3744.29|25
1641122030000|2022-01-02 11:13:50|3753.32|3744.62|3753.31|3744.61|3753.39|3744.69|3753.27|3744.57|27
1641122040000|2022-01-02 11:14:00|3753.29|3744.59|3753.34|3744.64|3753.5|3744.8|3753.29|3744.59|25
1641122050000|2022-01-02 11:14:10|3753.33|3744.63|3753.34|3744.64|3753.39|3744.69|3753.33|3744.63|15
1641122060000|2022-01-02 11:14:20|3753.38|3744.68|3753.48|3744.78|3753.67|3744.97|3753.38|3744.68|29
1641122070000|2022-01-02 11:14:30|3753.47|3744.77|3753.43|3744.73|3753.74|3745.04|3753.43|3744.73|27
1641122080000|2022-01-02 11:14:40|3753.38|3744.68|3753.38|3744.68|3753.64|3744.94|3753.37|3744.67|14
1641122090000|2022-01-02 11:14:50|3753.1|3744.4|3753.31|3744.61|3753.33|3744.63|3752.8|3744.1|24
1641122100000|2022-01-02 11:15:00|3753.3|3744.6|3753.32|3744.62|3753.39|3744.69|3753.28|3744.58|14
1641122110000|2022-01-02 11:15:10|3753.33|3744.63|3753.28|3744.58|3753.33|3744.63|3753.28|3744.58|9
1641122120000|2022-01-02 11:15:20|3753.33|3744.63|3753.4|3744.7|3753.43|3744.73|3753.28|3744.58|16
1641122130000|2022-01-02 11:15:30|3753.39|3744.69|3753.39|3744.69|3753.48|3744.78|3753.35|3744.65|28
1641122140000|2022-01-02 11:15:40|3753.37|3744.67|3753.67|3744.97|3753.67|3744.97|3753.29|3744.59|23
1641122150000|2022-01-02 11:15:50|3753.7|3745|3753.59|3744.89|3753.7|3745|3753.52|3744.82|11
1641122160000|2022-01-02 11:16:00|3753.6|3744.9|3753.32|3744.62|3753.66|3744.96|3753.29|3744.59|19
1641122170000|2022-01-02 11:16:10|3753.35|3744.65|3753.33|3744.63|3753.39|3744.69|3753.31|3744.61|15
1641122180000|2022-01-02 11:16:20|3753.32|3744.62|3753.38|3744.68|3753.38|3744.68|3753.32|3744.62|16
1641122190000|2022-01-02 11:16:30|3753.39|3744.69|3753.46|3744.76|3753.47|3744.77|3753.37|3744.67|10
1641122200000|2022-01-02 11:16:40|3753.47|3744.77|3753.36|3744.66|3753.48|3744.78|3753.36|3744.66|8
1641122210000|2022-01-02 11:16:50|3753.31|3744.61|3753.3|3744.6|3753.39|3744.69|3753.29|3744.59|16
1641122220000|2022-01-02 11:17:00|3753.29|3744.59|3753.33|3744.63|3753.34|3744.64|3753.27|3744.57|12
1641122230000|2022-01-02 11:17:10|3753.32|3744.62|3752.35|3743.65|3753.35|3744.65|3752.35|3743.65|25
1641122240000|2022-01-02 11:17:20|3752.32|3743.62|3752.18|3743.48|3752.4|3743.7|3751.98|3743.28|24
1641122250000|2022-01-02 11:17:30|3752.19|3743.49|3752.51|3743.81|3752.51|3743.81|3751.97|3743.27|19
1641122260000|2022-01-02 11:17:40|3752.74|3744.04|3753.02|3744.32|3753.1|3744.4|3752.63|3743.93|24
1641122270000|2022-01-02 11:17:50|3752.91|3744.21|3753.15|3744.45|3753.3|3744.6|3752.9|3744.2|26
1641122280000|2022-01-02 11:18:00|3753.07|3744.37|3753.01|3744.31|3753.24|3744.54|3752.97|3744.27|28
1641122290000|2022-01-02 11:18:10|3753.02|3744.32|3752.98|3744.28|3753.19|3744.49|3752.93|3744.23|32
1641122300000|2022-01-02 11:18:20|3753.04|3744.34|3752.56|3743.86|3753.15|3744.45|3752.34|3743.64|33
1641122310000|2022-01-02 11:18:30|3752.57|3743.87|3752.53|3743.83|3752.85|3744.15|3752.49|3743.79|22
1641122320000|2022-01-02 11:18:40|3752.51|3743.81|3752.75|3744.05|3752.76|3744.06|3752.51|3743.81|15
1641122330000|2022-01-02 11:18:50|3752.73|3744.03|3752.72|3744.02|3752.83|3744.13|3752.5|3743.8|5
1641122340000|2022-01-02 11:19:00|3752.58|3743.88|3752.19|3743.49|3752.58|3743.88|3752.19|3743.49|11
1641122350000|2022-01-02 11:19:10|3752.25|3743.55|3752.49|3743.79|3752.49|3743.79|3752.25|3743.55|8
1641122360000|2022-01-02 11:19:20|3752.43|3743.73|3752.25|3743.55|3752.44|3743.74|3752.14|3743.44|12
1641122370000|2022-01-02 11:19:30|3752.24|3743.54|3752.21|3743.51|3752.24|3743.54|3752.21|3743.51|2
1641122380000|2022-01-02 11:19:40|3752.23|3743.53|3752.82|3744.12|3752.99|3744.29|3752.23|3743.53|23
1641122390000|2022-01-02 11:19:50|3752.85|3744.15|3753.07|3744.37|3753.09|3744.39|3752.84|3744.14|11
1641122400000|2022-01-02 11:20:00|3753.34|3744.64|3753.23|3744.53|3753.34|3744.64|3753.03|3744.33|13
1641122410000|2022-01-02 11:20:10|3753.22|3744.52|3752.82|3744.12|3753.22|3744.52|3752.81|3744.11|21
1641122420000|2022-01-02 11:20:20|3752.81|3744.11|3752.88|3744.18|3753.03|3744.33|3752.81|3744.11|26
1641122430000|2022-01-02 11:20:30|3752.87|3744.17|3754.19|3745.49|3754.19|3745.49|3752.87|3744.17|15
1641122440000|2022-01-02 11:20:40|3754.25|3745.55|3755.25|3746.55|3755.29|3746.59|3754.25|3745.55|18
1641122450000|2022-01-02 11:20:50|3755.27|3746.57|3755.34|3746.64|3755.43|3746.73|3755.27|3746.57|19
1641122460000|2022-01-02 11:21:00|3755.32|3746.62|3755.54|3746.84|3755.55|3746.85|3755.32|3746.62|20
1641122470000|2022-01-02 11:21:10|3755.53|3746.83|3755.59|3746.89|3755.61|3746.91|3755.5|3746.8|14
1641122480000|2022-01-02 11:21:20|3755.53|3746.83|3755.37|3746.67|3755.66|3746.96|3755.37|3746.67|23
1641122490000|2022-01-02 11:21:30|3755.73|3747.03|3755.67|3746.97|3755.73|3747.03|3755.65|3746.95|6
1641122500000|2022-01-02 11:21:40|3755.68|3746.98|3754.67|3745.97|3755.69|3746.99|3754.4|3745.7|31
1641122510000|2022-01-02 11:21:50|3754.7|3746|3754.59|3745.89|3754.7|3746|3754.56|3745.86|28
1641122520000|2022-01-02 11:22:00|3754.57|3745.87|3754.33|3745.63|3754.57|3745.87|3754.33|3745.63|20
1641122530000|2022-01-02 11:22:10|3754.27|3745.57|3754.33|3745.63|3754.45|3745.75|3754.07|3745.37|26
1641122540000|2022-01-02 11:22:20|3754.27|3745.57|3754.38|3745.68|3754.44|3745.74|3754.17|3745.47|25
1641122550000|2022-01-02 11:22:30|3754.31|3745.61|3754.33|3745.63|3754.61|3745.91|3754.31|3745.61|16
1641122560000|2022-01-02 11:22:40|3754.34|3745.64|3754.5|3745.8|3754.62|3745.92|3754.34|3745.64|25
1641122570000|2022-01-02 11:22:50|3754.51|3745.81|3754.37|3745.67|3754.6|3745.9|3754.31|3745.61|23
1641122580000|2022-01-02 11:23:00|3754.39|3745.69|3754.65|3745.95|3754.76|3746.06|3754.39|3745.69|22
1641122590000|2022-01-02 11:23:10|3754.64|3745.94|3755.14|3746.44|3755.26|3746.56|3754.62|3745.92|26
1641122600000|2022-01-02 11:23:20|3755.12|3746.42|3755.51|3746.81|3755.55|3746.85|3755.03|3746.33|24
1641122610000|2022-01-02 11:23:30|3755.57|3746.87|3755.62|3746.92|3755.62|3746.92|3755.57|3746.87|5
1641122620000|2022-01-02 11:23:40|3755.6|3746.9|3755.59|3746.89|3755.61|3746.91|3755.58|3746.88|6
1641122630000|2022-01-02 11:23:50|3755.58|3746.88|3756|3747.3|3756|3747.3|3755.55|3746.85|28
1641122640000|2022-01-02 11:24:00|3756.02|3747.32|3756.3|3747.6|3756.42|3747.72|3756.01|3747.31|29
1641122650000|2022-01-02 11:24:10|3756.26|3747.56|3756.24|3747.54|3756.3|3747.6|3756.23|3747.53|26
1641122660000|2022-01-02 11:24:20|3756.23|3747.53|3756.25|3747.55|3756.32|3747.62|3756.16|3747.46|17
1641122670000|2022-01-02 11:24:30|3756.28|3747.58|3755.9|3747.2|3756.51|3747.81|3755.88|3747.18|19
1641122680000|2022-01-02 11:24:40|3755.88|3747.18|3755.8|3747.1|3756|3747.3|3755.75|3747.05|16
1641122690000|2022-01-02 11:24:50|3755.81|3747.11|3755.79|3747.09|3755.81|3747.11|3755.74|3747.04|14
1641122700000|2022-01-02 11:25:00|3755.78|3747.08|3755.96|3747.26|3756.03|3747.33|3755.7|3747|18
1641122710000|2022-01-02 11:25:10|3755.98|3747.28|3755.94|3747.24|3755.98|3747.28|3755.94|3747.24|7
1641122720000|2022-01-02 11:25:20|3755.97|3747.27|3755.97|3747.27|3755.97|3747.27|3755.95|3747.25|3
1641122730000|2022-01-02 11:25:30|3756.03|3747.33|3755.97|3747.27|3756.03|3747.33|3755.95|3747.25|5
1641122740000|2022-01-02 11:25:40|3755.95|3747.25|3755.95|3747.25|3755.96|3747.26|3755.95|3747.25|3
1641122750000|2022-01-02 11:25:50|3755.93|3747.23|3755.94|3747.24|3755.99|3747.29|3755.93|3747.23|6
1641122760000|2022-01-02 11:26:00|3756.02|3747.32|3755.62|3746.92|3756.08|3747.38|3755.45|3746.75|18
1641122770000|2022-01-02 11:26:10|3755.72|3747.02|3755.62|3746.92|3755.72|3747.02|3755.57|3746.87|18
1641122780000|2022-01-02 11:26:20|3755.61|3746.91|3755.63|3746.93|3755.76|3747.06|3755.53|3746.83|11
1641122790000|2022-01-02 11:26:30|3755.64|3746.94|3755.38|3746.68|3755.64|3746.94|3755.35|3746.65|19
1641122800000|2022-01-02 11:26:40|3755.41|3746.71|3755.33|3746.63|3755.47|3746.77|3755.33|3746.63|17
1641122810000|2022-01-02 11:26:50|3755.35|3746.65|3755.42|3746.72|3755.45|3746.75|3755.33|3746.63|11
1641122820000|2022-01-02 11:27:00|3755.34|3746.64|3755.33|3746.63|3755.43|3746.73|3755.3|3746.6|20
1641122830000|2022-01-02 11:27:10|3755.34|3746.64|3755.34|3746.64|3755.41|3746.71|3755.31|3746.61|17
1641122840000|2022-01-02 11:27:20|3755.35|3746.65|3755.34|3746.64|3755.35|3746.65|3755.34|3746.64|4
1641122850000|2022-01-02 11:27:30|3755.32|3746.62|3755.28|3746.58|3755.35|3746.65|3755.28|3746.58|10
1641122860000|2022-01-02 11:27:40|3755.31|3746.61|3755.28|3746.58|3755.31|3746.61|3755.27|3746.57|11
1641122870000|2022-01-02 11:27:50|3755.3|3746.6|3755.28|3746.58|3755.3|3746.6|3755.28|3746.58|3
1641122880000|2022-01-02 11:28:00|3755.3|3746.6|3755.4|3746.7|3755.4|3746.7|3755.3|3746.6|4
1641122890000|2022-01-02 11:28:10|3755.41|3746.71|3755.33|3746.63|3755.45|3746.75|3755.32|3746.62|10
1641122900000|2022-01-02 11:28:20|3755.35|3746.65|3754.65|3745.95|3755.44|3746.74|3754.59|3745.89|21
1641122910000|2022-01-02 11:28:30|3754.77|3746.07|3754.8|3746.1|3755.04|3746.34|3754.66|3745.96|25
1641122920000|2022-01-02 11:28:40|3754.77|3746.07|3754.76|3746.06|3754.86|3746.16|3754.74|3746.04|5
1641122930000|2022-01-02 11:28:50|3754.77|3746.07|3755.26|3746.56|3755.29|3746.59|3754.77|3746.07|14
1641122940000|2022-01-02 11:29:00|3755.25|3746.55|3755.25|3746.55|3755.26|3746.56|3755.21|3746.51|19
1641122950000|2022-01-02 11:29:10|3755.21|3746.51|3755.22|3746.52|3755.24|3746.54|3755.19|3746.49|16
1641122960000|2022-01-02 11:29:20|3755.26|3746.56|3755.16|3746.46|3755.26|3746.56|3755.16|3746.46|16
1641122970000|2022-01-02 11:29:30|3755.14|3746.44|3755.21|3746.51|3755.21|3746.51|3755.14|3746.44|4
1641122980000|2022-01-02 11:29:40|3755.2|3746.5|3755.19|3746.49|3755.22|3746.52|3755.15|3746.45|8
1641122990000|2022-01-02 11:29:50|3755.2|3746.5|3755.24|3746.54|3755.26|3746.56|3755.2|3746.5|9
1641123000000|2022-01-02 11:30:00|3755.25|3746.55|3755.22|3746.52|3755.28|3746.58|3755.13|3746.43|24
1641123010000|2022-01-02 11:30:10|3755.21|3746.51|3755.69|3746.99|3755.69|3746.99|3755.18|3746.48|14
1641123020000|2022-01-02 11:30:20|3755.73|3747.03|3760.51|3751.81|3760.71|3752.01|3755.69|3746.99|33
1641123030000|2022-01-02 11:30:30|3760.52|3751.82|3760.29|3751.59|3760.53|3751.83|3760.07|3751.37|32
1641123040000|2022-01-02 11:30:40|3760.23|3751.53|3760.21|3751.51|3760.59|3751.89|3759.89|3751.19|29
1641123050000|2022-01-02 11:30:50|3760.2|3751.5|3759.5|3750.8|3760.2|3751.5|3759.44|3750.74|27
1641123060000|2022-01-02 11:31:00|3759.44|3750.74|3759.14|3750.44|3759.51|3750.81|3759.13|3750.43|30
1641123070000|2022-01-02 11:31:10|3759.19|3750.49|3759.36|3750.66|3759.49|3750.79|3759.18|3750.48|29
1641123080000|2022-01-02 11:31:20|3759.39|3750.69|3758.69|3749.99|3759.39|3750.69|3758.4|3749.7|32
1641123090000|2022-01-02 11:31:30|3758.67|3749.97|3758.81|3750.11|3758.93|3750.23|3758.45|3749.75|13
1641123100000|2022-01-02 11:31:40|3758.93|3750.23|3758.97|3750.27|3759.44|3750.74|3758.93|3750.23|29
1641123110000|2022-01-02 11:31:50|3758.98|3750.28|3758.85|3750.15|3759.18|3750.48|3758.59|3749.89|29
1641123120000|2022-01-02 11:32:00|3758.82|3750.12|3758.91|3750.21|3758.92|3750.22|3758.65|3749.95|27
1641123130000|2022-01-02 11:32:10|3758.88|3750.18|3758.7|3750|3758.88|3750.18|3758.68|3749.98|25
1641123140000|2022-01-02 11:32:20|3758.68|3749.98|3758.82|3750.12|3758.84|3750.14|3758.67|3749.97|14
1641123150000|2022-01-02 11:32:30|3758.78|3750.08|3758.67|3749.97|3758.81|3750.11|3758.62|3749.92|22
1641123160000|2022-01-02 11:32:40|3758.7|3750|3758.69|3749.99|3758.78|3750.08|3758.5|3749.8|21
1641123170000|2022-01-02 11:32:50|3758.67|3749.97|3758.44|3749.74|3758.67|3749.97|3758.43|3749.73|16
1641123180000|2022-01-02 11:33:00|3758.42|3749.72|3758.46|3749.76|3758.83|3750.13|3758.42|3749.72|30
1641123190000|2022-01-02 11:33:10|3758.48|3749.78|3758.33|3749.63|3758.48|3749.78|3758.33|3749.63|7
1641123200000|2022-01-02 11:33:20|3758.29|3749.59|3758.28|3749.58|3758.29|3749.59|3758|3749.3|23
1641123210000|2022-01-02 11:33:30|3758.05|3749.35|3757.65|3748.95|3758.11|3749.41|3757.63|3748.93|24
1641123220000|2022-01-02 11:33:40|3757.64|3748.94|3757.75|3749.05|3757.83|3749.13|3757.53|3748.83|20
1641123230000|2022-01-02 11:33:50|3757.78|3749.08|3758|3749.3|3758.03|3749.33|3757.78|3749.08|21
1641123240000|2022-01-02 11:34:00|3758.13|3749.43|3758.65|3749.95|3758.65|3749.95|3758.13|3749.43|23
1641123250000|2022-01-02 11:34:10|3758.69|3749.99|3758.76|3750.06|3758.92|3750.22|3758.65|3749.95|23
1641123260000|2022-01-02 11:34:20|3758.75|3750.05|3758.77|3750.07|3758.83|3750.13|3758.51|3749.81|22
1641123270000|2022-01-02 11:34:30|3758.74|3750.04|3758.95|3750.25|3758.95|3750.25|3758.7|3750|18
1641123280000|2022-01-02 11:34:40|3758.9|3750.2|3758.32|3749.62|3758.99|3750.29|3758.32|3749.62|21
1641123290000|2022-01-02 11:34:50|3758.35|3749.65|3758.3|3749.6|3758.4|3749.7|3758.27|3749.57|26
1641123300000|2022-01-02 11:35:00|3758.29|3749.59|3757.72|3749.02|3758.52|3749.82|3757.44|3748.74|32
1641123310000|2022-01-02 11:35:10|3757.74|3749.04|3756.99|3748.29|3757.75|3749.05|3756.95|3748.25|23
1641123320000|2022-01-02 11:35:20|3757.03|3748.33|3756.01|3747.31|3757.03|3748.33|3756.01|3747.31|35
1641123330000|2022-01-02 11:35:30|3755.95|3747.25|3756.41|3747.71|3756.5|3747.8|3755.87|3747.17|36
1641123340000|2022-01-02 11:35:40|3756.39|3747.69|3756.97|3748.27|3757.05|3748.35|3756.17|3747.47|24
1641123350000|2022-01-02 11:35:50|3756.98|3748.28|3756.88|3748.18|3756.98|3748.28|3756.84|3748.14|26
1641123360000|2022-01-02 11:36:00|3756.87|3748.17|3757.12|3748.42|3757.16|3748.46|3756.76|3748.06|25
1641123370000|2022-01-02 11:36:10|3757.16|3748.46|3756.99|3748.29|3757.2|3748.5|3756.87|3748.17|15
1641123380000|2022-01-02 11:36:20|3757|3748.3|3757.71|3749.01|3757.78|3749.08|3756.96|3748.26|25
1641123390000|2022-01-02 11:36:30|3757.69|3748.99|3758.1|3749.4|3758.24|3749.54|3757.65|3748.95|24
1641123400000|2022-01-02 11:36:40|3758.14|3749.44|3758.17|3749.47|3758.31|3749.61|3758.13|3749.43|21
1641123410000|2022-01-02 11:36:50|3758.15|3749.45|3758.07|3749.37|3758.18|3749.48|3758.07|3749.37|13
1641123420000|2022-01-02 11:37:00|3758.09|3749.39|3758.73|3750.03|3758.79|3750.09|3758.07|3749.37|19
1641123430000|2022-01-02 11:37:10|3758.82|3750.12|3758.89|3750.19|3758.92|3750.22|3758.62|3749.92|20
1641123440000|2022-01-02 11:37:20|3758.87|3750.17|3758.74|3750.04|3758.89|3750.19|3758.73|3750.03|17
1641123450000|2022-01-02 11:37:30|3758.73|3750.03|3758.41|3749.71|3758.73|3750.03|3758.41|3749.71|18
1641123460000|2022-01-02 11:37:40|3758.42|3749.72|3758.79|3750.09|3758.84|3750.14|3758.42|3749.72|17
1641123470000|2022-01-02 11:37:50|3758.75|3750.05|3758.73|3750.03|3758.93|3750.23|3758.66|3749.96|25
1641123480000|2022-01-02 11:38:00|3758.72|3750.02|3756.44|3747.74|3758.73|3750.03|3756.36|3747.66|25
1641123490000|2022-01-02 11:38:10|3756.37|3747.67|3754.92|3746.22|3756.38|3747.68|3754.92|3746.22|35
1641123500000|2022-01-02 11:38:20|3754.93|3746.23|3755.57|3746.87|3755.72|3747.02|3754.83|3746.13|28
1641123510000|2022-01-02 11:38:30|3755.56|3746.86|3755.58|3746.88|3755.61|3746.91|3755.44|3746.74|24
1641123520000|2022-01-02 11:38:40|3755.52|3746.82|3755.59|3746.89|3755.7|3747|3755.48|3746.78|21
1641123530000|2022-01-02 11:38:50|3755.56|3746.86|3756.01|3747.31|3756.01|3747.31|3755.56|3746.86|27
1641123540000|2022-01-02 11:39:00|3756.05|3747.35|3756.35|3747.65|3756.58|3747.88|3755.99|3747.29|29
1641123550000|2022-01-02 11:39:10|3756.34|3747.64|3756.13|3747.43|3756.35|3747.65|3756.13|3747.43|15
1641123560000|2022-01-02 11:39:20|3756.14|3747.44|3756.02|3747.32|3756.18|3747.48|3756.02|3747.32|23
1641123570000|2022-01-02 11:39:30|3755.95|3747.25|3756.06|3747.36|3756.06|3747.36|3755.89|3747.19|32
1641123580000|2022-01-02 11:39:40|3756.05|3747.35|3756.08|3747.38|3756.1|3747.4|3755.99|3747.29|26
1641123590000|2022-01-02 11:39:50|3756.1|3747.4|3755.99|3747.29|3756.11|3747.41|3755.98|3747.28|20
1641123600000|2022-01-02 11:40:00|3755.98|3747.28|3755.29|3746.59|3756.23|3747.53|3755.2|3746.5|23
1641123610000|2022-01-02 11:40:10|3755.3|3746.6|3755.36|3746.66|3755.39|3746.69|3754.38|3745.68|19
1641123620000|2022-01-02 11:40:20|3755.37|3746.67|3755.53|3746.83|3755.59|3746.89|3755.33|3746.63|28
1641123630000|2022-01-02 11:40:30|3755.54|3746.84|3754.95|3746.25|3755.54|3746.84|3754.93|3746.23|29
1641123640000|2022-01-02 11:40:40|3754.93|3746.23|3754.76|3746.06|3754.96|3746.26|3754.73|3746.03|21
1641123650000|2022-01-02 11:40:50|3754.71|3746.01|3754.58|3745.88|3754.73|3746.03|3754.53|3745.83|28
1641123660000|2022-01-02 11:41:00|3754.57|3745.87|3754.53|3745.83|3754.75|3746.05|3754.49|3745.79|31
1641123670000|2022-01-02 11:41:10|3754.52|3745.82|3754.71|3746.01|3754.73|3746.03|3754.48|3745.78|17
1641123680000|2022-01-02 11:41:20|3754.73|3746.03|3754.75|3746.05|3754.78|3746.08|3754.7|3746|7
1641123690000|2022-01-02 11:41:30|3754.74|3746.04|3754.63|3745.93|3754.75|3746.05|3754.63|3745.93|5
1641123700000|2022-01-02 11:41:40|3754.64|3745.94|3754.43|3745.73|3754.65|3745.95|3754.43|3745.73|5
1641123710000|2022-01-02 11:41:50|3754.41|3745.71|3754.52|3745.82|3754.64|3745.94|3754.38|3745.68|12
1641123720000|2022-01-02 11:42:00|3754.54|3745.84|3754.4|3745.7|3754.56|3745.86|3754.38|3745.68|21
1641123730000|2022-01-02 11:42:10|3754.43|3745.73|3754.46|3745.76|3754.55|3745.85|3754.43|3745.73|3
1641123740000|2022-01-02 11:42:20|3754.55|3745.85|3754.35|3745.65|3754.55|3745.85|3754.35|3745.65|4
1641123750000|2022-01-02 11:42:30|3754.3|3745.6|3754.3|3745.6|3754.3|3745.6|3754.27|3745.57|3
1641123760000|2022-01-02 11:42:40|3754.31|3745.61|3754.29|3745.59|3754.36|3745.66|3754.29|3745.59|4
1641123770000|2022-01-02 11:42:50|3754.3|3745.6|3754.36|3745.66|3754.39|3745.69|3754.29|3745.59|8
1641123780000|2022-01-02 11:43:00|3754.3|3745.6|3754.33|3745.63|3754.4|3745.7|3754.25|3745.55|6
1641123790000|2022-01-02 11:43:10|3754.28|3745.58|3752.27|3743.57|3754.28|3745.58|3752.27|3743.57|26
1641123800000|2022-01-02 11:43:20|3752.26|3743.56|3752.53|3743.83|3752.53|3743.83|3752.25|3743.55|16
1641123810000|2022-01-02 11:43:30|3752.54|3743.84|3752.84|3744.14|3752.84|3744.14|3752.44|3743.74|7
1641123820000|2022-01-02 11:43:40|3752.88|3744.18|3752.62|3743.92|3752.94|3744.24|3752.62|3743.92|17
1641123830000|2022-01-02 11:43:50|3752.72|3744.02|3752.41|3743.71|3752.72|3744.02|3752.13|3743.43|29
1641123840000|2022-01-02 11:44:00|3752.43|3743.73|3752.4|3743.7|3752.44|3743.74|3752.38|3743.68|16
1641123850000|2022-01-02 11:44:10|3752.35|3743.65|3752.5|3743.8|3752.5|3743.8|3752.35|3743.65|15
1641123860000|2022-01-02 11:44:20|3752.48|3743.78|3752.44|3743.74|3752.49|3743.79|3752.43|3743.73|8
1641123870000|2022-01-02 11:44:30|3752.38|3743.68|3752.45|3743.75|3752.49|3743.79|3752.35|3743.65|27
1641123880000|2022-01-02 11:44:40|3752.46|3743.76|3752.34|3743.64|3752.46|3743.76|3752.34|3743.64|2
1641123890000|2022-01-02 11:44:50|3751.96|3743.26|3751.85|3743.15|3751.98|3743.28|3751.85|3743.15|4
1641123900000|2022-01-02 11:45:00|3751.84|3743.14|3751.88|3743.18|3751.94|3743.24|3751.84|3743.14|10
1641123910000|2022-01-02 11:45:10|3751.89|3743.19|3751.92|3743.22|3751.96|3743.26|3751.85|3743.15|16
1641123920000|2022-01-02 11:45:20|3751.89|3743.19|3752.02|3743.32|3752.02|3743.32|3751.82|3743.12|12
1641123930000|2022-01-02 11:45:30|3752.04|3743.34|3752.07|3743.37|3752.07|3743.37|3752.04|3743.34|5
1641123940000|2022-01-02 11:45:40|3752.03|3743.33|3752.13|3743.43|3752.13|3743.43|3752.01|3743.31|13
1641123950000|2022-01-02 11:45:50|3752.12|3743.42|3752.09|3743.39|3752.21|3743.51|3752.07|3743.37|29
1641123960000|2022-01-02 11:46:00|3752.12|3743.42|3752.18|3743.48|3752.18|3743.48|3752.1|3743.4|7
1641123970000|2022-01-02 11:46:10|3752.16|3743.46|3749.55|3740.85|3752.16|3743.46|3749.55|3740.85|22
1641123980000|2022-01-02 11:46:20|3749.49|3740.79|3748.71|3740.01|3749.49|3740.79|3748.33|3739.63|35
1641123990000|2022-01-02 11:46:30|3748.7|3740|3748.76|3740.06|3748.82|3740.12|3748.65|3739.95|12
1641124000000|2022-01-02 11:46:40|3748.71|3740.01|3748.5|3739.8|3748.71|3740.01|3748.48|3739.78|25
1641124010000|2022-01-02 11:46:50|3748.48|3739.78|3748.35|3739.65|3748.51|3739.81|3748.04|3739.34|26
1641124020000|2022-01-02 11:47:00|3748.36|3739.66|3748.16|3739.46|3748.41|3739.71|3748.1|3739.4|23
1641124030000|2022-01-02 11:47:10|3748.14|3739.44|3748.13|3739.43|3748.21|3739.51|3748.13|3739.43|11
1641124040000|2022-01-02 11:47:20|3748.14|3739.44|3747.71|3739.01|3748.14|3739.44|3747.71|3739.01|14
1641124050000|2022-01-02 11:47:30|3747.5|3738.8|3747.51|3738.81|3747.54|3738.84|3747.21|3738.51|22
1641124060000|2022-01-02 11:47:40|3747.59|3738.89|3748.28|3739.58|3748.28|3739.58|3747.59|3738.89|10
1641124070000|2022-01-02 11:47:50|3748.21|3739.51|3749.19|3740.49|3749.19|3740.49|3748.12|3739.42|30
1641124080000|2022-01-02 11:48:00|3749.17|3740.47|3748.97|3740.27|3749.23|3740.53|3748.91|3740.21|30
1641124090000|2022-01-02 11:48:10|3749.01|3740.31|3749.03|3740.33|3749.08|3740.38|3748.92|3740.22|16
1641124100000|2022-01-02 11:48:20|3748.96|3740.26|3748.99|3740.29|3748.99|3740.29|3748.83|3740.13|20
1641124110000|2022-01-02 11:48:30|3749|3740.3|3748.92|3740.22|3749.14|3740.44|3748.91|3740.21|22
1641124120000|2022-01-02 11:48:40|3748.94|3740.24|3748.34|3739.64|3748.94|3740.24|3747.78|3739.08|28
1641124130000|2022-01-02 11:48:50|3748.35|3739.65|3748.55|3739.85|3748.63|3739.93|3748.35|3739.65|12
1641124140000|2022-01-02 11:49:00|3748.52|3739.82|3748.41|3739.71|3748.52|3739.82|3748.32|3739.62|17
1641124150000|2022-01-02 11:49:10|3748.4|3739.7|3748.61|3739.91|3748.61|3739.91|3748.36|3739.66|10
1641124160000|2022-01-02 11:49:20|3748.58|3739.88|3748.61|3739.91|3748.61|3739.91|3748.57|3739.87|5
1641124170000|2022-01-02 11:49:30|3748.59|3739.89|3748.79|3740.09|3748.8|3740.1|3748.58|3739.88|15
1641124180000|2022-01-02 11:49:40|3748.73|3740.03|3748.67|3739.97|3748.73|3740.03|3748.65|3739.95|7
1641124190000|2022-01-02 11:49:50|3748.58|3739.88|3748.03|3739.33|3748.58|3739.88|3748.02|3739.32|15
1641124200000|2022-01-02 11:50:00|3747.95|3739.25|3747.9|3739.2|3748|3739.3|3747.9|3739.2|16
1641124210000|2022-01-02 11:50:10|3747.91|3739.21|3748.36|3739.66|3748.42|3739.72|3747.91|3739.21|14
1641124220000|2022-01-02 11:50:20|3748.39|3739.69|3748.43|3739.73|3748.43|3739.73|3748.39|3739.69|2
1641124230000|2022-01-02 11:50:30|3748.42|3739.72|3748.29|3739.59|3748.42|3739.72|3748.25|3739.55|14
1641124240000|2022-01-02 11:50:40|3748.3|3739.6|3748.3|3739.6|3748.36|3739.66|3748.21|3739.51|30
1641124250000|2022-01-02 11:50:50|3748.31|3739.61|3748.36|3739.66|3748.36|3739.66|3748.31|3739.61|14
1641124260000|2022-01-02 11:51:00|3748.35|3739.65|3748.31|3739.61|3748.37|3739.67|3748.28|3739.58|9
1641124270000|2022-01-02 11:51:10|3748.35|3739.65|3748.32|3739.62|3748.36|3739.66|3748.32|3739.62|4
1641124280000|2022-01-02 11:51:20|3748.38|3739.68|3748.29|3739.59|3748.38|3739.68|3748.29|3739.59|8
1641124290000|2022-01-02 11:51:30|3748.33|3739.63|3748.22|3739.52|3748.33|3739.63|3748.22|3739.52|14
1641124300000|2022-01-02 11:51:40|3748.21|3739.51|3748.29|3739.59|3748.42|3739.72|3748.21|3739.51|13
1641124310000|2022-01-02 11:51:50|3748.3|3739.6|3748.25|3739.55|3748.31|3739.61|3748.25|3739.55|16
1641124320000|2022-01-02 11:52:00|3748.3|3739.6|3748.22|3739.52|3748.3|3739.6|3748.22|3739.52|8
1641124330000|2022-01-02 11:52:10|3748.21|3739.51|3748.25|3739.55|3748.25|3739.55|3748.18|3739.48|5
1641124340000|2022-01-02 11:52:20|3748.27|3739.57|3748.41|3739.71|3748.41|3739.71|3748.27|3739.57|4
1641124350000|2022-01-02 11:52:30|3748.09|3739.39|3748.13|3739.43|3748.13|3739.43|3748.09|3739.39|2
1641124360000|2022-01-02 11:52:40|3748.19|3739.49|3748.19|3739.49|3748.19|3739.49|3748.19|3739.49|1
1641124370000|2022-01-02 11:52:50|3748.2|3739.5|3748.2|3739.5|3748.2|3739.5|3748.2|3739.5|1
1641124380000|2022-01-02 11:53:00|3748.25|3739.55|3748.58|3739.88|3748.78|3740.08|3748.25|3739.55|8
1641124390000|2022-01-02 11:53:10|3748.57|3739.87|3748.64|3739.94|3748.74|3740.04|3748.54|3739.84|12
1641124400000|2022-01-02 11:53:20|3748.67|3739.97|3748.57|3739.87|3748.68|3739.98|3748.57|3739.87|10
1641124410000|2022-01-02 11:53:30|3748.56|3739.86|3748.47|3739.77|3748.56|3739.86|3748.47|3739.77|13
1641124420000|2022-01-02 11:53:40|3748.51|3739.81|3748.27|3739.57|3748.51|3739.81|3748.26|3739.56|17
1641124430000|2022-01-02 11:53:50|3748.28|3739.58|3748.32|3739.62|3748.32|3739.62|3748.28|3739.58|3
1641124440000|2022-01-02 11:54:00|3748.31|3739.61|3748.42|3739.72|3748.48|3739.78|3748.31|3739.61|10
1641124450000|2022-01-02 11:54:10|3748.38|3739.68|3748.42|3739.72|3748.43|3739.73|3748.38|3739.68|4
1641124460000|2022-01-02 11:54:20|3748.38|3739.68|3748.41|3739.71|3748.41|3739.71|3748.37|3739.67|4
1641124470000|2022-01-02 11:54:30|3748.38|3739.68|3748.42|3739.72|3748.46|3739.76|3748.38|3739.68|7
1641124480000|2022-01-02 11:54:40|3748.54|3739.84|3749.63|3740.93|3750.09|3741.39|3748.54|3739.84|34
1641124490000|2022-01-02 11:54:50|3749.62|3740.92|3749.59|3740.89|3749.74|3741.04|3749.59|3740.89|26
1641124500000|2022-01-02 11:55:00|3749.71|3741.01|3749.97|3741.27|3749.97|3741.27|3749.57|3740.87|28
1641124510000|2022-01-02 11:55:10|3749.98|3741.28|3750.23|3741.53|3750.34|3741.64|3749.98|3741.28|18
1641124520000|2022-01-02 11:55:20|3750.28|3741.58|3750.31|3741.61|3750.43|3741.73|3750.14|3741.44|26
1641124530000|2022-01-02 11:55:30|3750.32|3741.62|3750.48|3741.78|3750.49|3741.79|3750.32|3741.62|18
1641124540000|2022-01-02 11:55:40|3750.38|3741.68|3750.2|3741.5|3750.38|3741.68|3750.17|3741.47|7
1641124550000|2022-01-02 11:55:50|3750.15|3741.45|3749.6|3740.9|3750.15|3741.45|3749.43|3740.73|28
1641124560000|2022-01-02 11:56:00|3749.55|3740.85|3749.82|3741.12|3749.86|3741.16|3749.55|3740.85|14
1641124570000|2022-01-02 11:56:10|3749.83|3741.13|3749.72|3741.02|3749.84|3741.14|3749.65|3740.95|17
1641124580000|2022-01-02 11:56:20|3749.68|3740.98|3749.33|3740.63|3749.7|3741|3749.33|3740.63|32
1641124590000|2022-01-02 11:56:30|3749.39|3740.69|3749.45|3740.75|3749.55|3740.85|3749.32|3740.62|30
1641124600000|2022-01-02 11:56:40|3749.44|3740.74|3749.56|3740.86|3749.57|3740.87|3749.42|3740.72|19
1641124610000|2022-01-02 11:56:50|3749.49|3740.79|3749.49|3740.79|3749.56|3740.86|3749.47|3740.77|15
1641124620000|2022-01-02 11:57:00|3749.51|3740.81|3749.47|3740.77|3749.54|3740.84|3749.47|3740.77|8
1641124630000|2022-01-02 11:57:10|3749.46|3740.76|3749.12|3740.42|3749.48|3740.78|3749.02|3740.32|21
1641124640000|2022-01-02 11:57:20|3749.15|3740.45|3749.35|3740.65|3749.37|3740.67|3749.15|3740.45|15
1641124650000|2022-01-02 11:57:30|3749.38|3740.68|3749.45|3740.75|3749.57|3740.87|3749.31|3740.61|29
1641124660000|2022-01-02 11:57:40|3749.36|3740.66|3749.37|3740.67|3749.46|3740.76|3749.32|3740.62|6
1641124670000|2022-01-02 11:57:50|3749.36|3740.66|3749.27|3740.57|3749.36|3740.66|3749.14|3740.44|9
1641124680000|2022-01-02 11:58:00|3749.3|3740.6|3749.32|3740.62|3749.32|3740.62|3749.21|3740.51|10
1641124690000|2022-01-02 11:58:10|3749.28|3740.58|3749.3|3740.6|3749.32|3740.62|3749.18|3740.48|15
1641124700000|2022-01-02 11:58:20|3749.28|3740.58|3749.25|3740.55|3749.33|3740.63|3749.19|3740.49|26
1641124710000|2022-01-02 11:58:30|3749.23|3740.53|3749.2|3740.5|3749.25|3740.55|3749.19|3740.49|20
1641124720000|2022-01-02 11:58:40|3749.21|3740.51|3749.25|3740.55|3749.28|3740.58|3749.21|3740.51|4
1641124730000|2022-01-02 11:58:50|3749.28|3740.58|3749.28|3740.58|3749.28|3740.58|3749.28|3740.58|1
1641124740000|2022-01-02 11:59:00|3749.25|3740.55|3749.16|3740.46|3749.25|3740.55|3749.15|3740.45|8
1641124750000|2022-01-02 11:59:10|3749.15|3740.45|3749.13|3740.43|3749.15|3740.45|3749.13|3740.43|5
1641124760000|2022-01-02 11:59:20|3749.14|3740.44|3749.17|3740.47|3749.19|3740.49|3749.14|3740.44|17
1641124770000|2022-01-02 11:59:30|3749.18|3740.48|3749.14|3740.44|3749.18|3740.48|3749.11|3740.41|10
1641124780000|2022-01-02 11:59:40|3749.16|3740.46|3748.9|3740.2|3749.18|3740.48|3748.78|3740.08|23
1641124790000|2022-01-02 11:59:50|3748.84|3740.14|3749.09|3740.39|3749.13|3740.43|3748.82|3740.12|13
1641124800000|2022-01-02 12:00:00|3749.1|3740.4|3748.55|3739.85|3749.2|3740.5|3748.45|3739.75|21
1641124810000|2022-01-02 12:00:10|3748.49|3739.79|3748.58|3739.88|3748.61|3739.91|3748.45|3739.75|32
1641124820000|2022-01-02 12:00:20|3748.6|3739.9|3748.59|3739.89|3748.62|3739.92|3748.52|3739.82|23
1641124830000|2022-01-02 12:00:30|3748.55|3739.85|3748.37|3739.67|3748.67|3739.97|3748.35|3739.65|27
1641124840000|2022-01-02 12:00:40|3748.38|3739.68|3748.91|3740.21|3749.14|3740.44|3748.38|3739.68|23
1641124850000|2022-01-02 12:00:50|3748.97|3740.27|3749.23|3740.53|3749.23|3740.53|3748.97|3740.27|5
1641124860000|2022-01-02 12:01:00|3749.22|3740.52|3748.37|3739.67|3749.22|3740.52|3748.2|3739.5|20
1641124870000|2022-01-02 12:01:10|3748.35|3739.65|3748.45|3739.75|3748.48|3739.78|3748.33|3739.63|20
1641124880000|2022-01-02 12:01:20|3748.46|3739.76|3748.47|3739.77|3748.51|3739.81|3748.34|3739.64|33
1641124890000|2022-01-02 12:01:30|3748.45|3739.75|3748.46|3739.76|3748.86|3740.16|3748.45|3739.75|22
1641124900000|2022-01-02 12:01:40|3748.47|3739.77|3748.59|3739.89|3748.65|3739.95|3748.43|3739.73|23
1641124910000|2022-01-02 12:01:50|3748.58|3739.88|3748.41|3739.71|3748.65|3739.95|3748.41|3739.71|26
1641124920000|2022-01-02 12:02:00|3748.4|3739.7|3748|3739.3|3748.43|3739.73|3747.92|3739.22|18
1641124930000|2022-01-02 12:02:10|3748.01|3739.31|3748.25|3739.55|3748.34|3739.64|3747.76|3739.06|11
1641124940000|2022-01-02 12:02:20|3748.27|3739.57|3748.13|3739.43|3748.27|3739.57|3748.05|3739.35|18
1641124950000|2022-01-02 12:02:30|3748.14|3739.44|3748.13|3739.43|3748.21|3739.51|3748.07|3739.37|28
1641124960000|2022-01-02 12:02:40|3748.14|3739.44|3748.17|3739.47|3748.29|3739.59|3748.07|3739.37|22
1641124970000|2022-01-02 12:02:50|3748.14|3739.44|3743.97|3735.27|3748.15|3739.45|3743.97|3735.27|28
1641124980000|2022-01-02 12:03:00|3744.25|3735.55|3744.64|3735.94|3744.64|3735.94|3743.35|3734.65|36
1641124990000|2022-01-02 12:03:10|3744.78|3736.08|3744.19|3735.49|3744.78|3736.08|3744.02|3735.32|34
1641125000000|2022-01-02 12:03:20|3744.2|3735.5|3744.61|3735.91|3744.62|3735.92|3744.16|3735.46|18
1641125010000|2022-01-02 12:03:30|3744.6|3735.9|3744.32|3735.62|3744.62|3735.92|3744.32|3735.62|24
1641125020000|2022-01-02 12:03:40|3744.31|3735.61|3743.98|3735.28|3744.31|3735.61|3743.75|3735.05|28
1641125030000|2022-01-02 12:03:50|3744|3735.3|3744.31|3735.61|3744.33|3735.63|3743.94|3735.24|29
1641125040000|2022-01-02 12:04:00|3744.3|3735.6|3744.19|3735.49|3744.3|3735.6|3744.12|3735.42|30
1641125050000|2022-01-02 12:04:10|3744.2|3735.5|3743.12|3734.42|3744.25|3735.55|3743.12|3734.42|34
1641125060000|2022-01-02 12:04:20|3742.95|3734.25|3741.53|3732.83|3742.95|3734.25|3741.53|3732.83|34
1641125070000|2022-01-02 12:04:30|3741.37|3732.67|3740.89|3732.19|3741.37|3732.67|3740.71|3732.01|33
1641125080000|2022-01-02 12:04:40|3740.96|3732.26|3740.51|3731.81|3741.07|3732.37|3740.47|3731.77|27
1641125090000|2022-01-02 12:04:50|3740.52|3731.82|3740.48|3731.78|3740.65|3731.95|3740.43|3731.73|28
1641125100000|2022-01-02 12:05:00|3740.51|3731.81|3739.91|3731.21|3740.56|3731.86|3739.71|3731.01|29
1641125110000|2022-01-02 12:05:10|3739.93|3731.23|3740.06|3731.36|3740.12|3731.42|3739.88|3731.18|26
1641125120000|2022-01-02 12:05:20|3740.09|3731.39|3739.7|3731|3740.13|3731.43|3739.63|3730.93|34
1641125130000|2022-01-02 12:05:30|3739.69|3730.99|3739.49|3730.79|3739.7|3731|3739.21|3730.51|32
1641125140000|2022-01-02 12:05:40|3739.51|3730.81|3739.13|3730.43|3739.51|3730.81|3739.12|3730.42|30
1641125150000|2022-01-02 12:05:50|3739.14|3730.44|3738.91|3730.21|3739.28|3730.58|3738.85|3730.15|24
1641125160000|2022-01-02 12:06:00|3738.88|3730.18|3739.36|3730.66|3739.66|3730.96|3738.83|3730.13|37
1641125170000|2022-01-02 12:06:10|3739.68|3730.98|3739.4|3730.7|3739.84|3731.14|3739.26|3730.56|32
1641125180000|2022-01-02 12:06:20|3739.41|3730.71|3738.48|3729.78|3739.51|3730.81|3738.47|3729.77|25
1641125190000|2022-01-02 12:06:30|3738.51|3729.81|3738.55|3729.85|3738.55|3729.85|3738.48|3729.78|12
1641125200000|2022-01-02 12:06:40|3738.54|3729.84|3739.42|3730.72|3739.45|3730.75|3738.54|3729.84|25
1641125210000|2022-01-02 12:06:50|3739.44|3730.74|3738.73|3730.03|3739.44|3730.74|3738.72|3730.02|24
1641125220000|2022-01-02 12:07:00|3738.74|3730.04|3738.2|3729.5|3738.76|3730.06|3738.17|3729.47|24
1641125230000|2022-01-02 12:07:10|3738.16|3729.46|3737.25|3728.55|3738.17|3729.47|3737.25|3728.55|22
1641125240000|2022-01-02 12:07:20|3737.15|3728.45|3736.88|3728.18|3737.15|3728.45|3736.81|3728.11|30
1641125250000|2022-01-02 12:07:30|3736.93|3728.23|3736.47|3727.77|3737.03|3728.33|3736.39|3727.69|32
1641125260000|2022-01-02 12:07:40|3736.48|3727.78|3735.82|3727.12|3736.48|3727.78|3735.64|3726.94|33
1641125270000|2022-01-02 12:07:50|3735.71|3727.01|3736.07|3727.37|3736.07|3727.37|3735.61|3726.91|33
1641125280000|2022-01-02 12:08:00|3736.04|3727.34|3737.27|3728.57|3737.35|3728.65|3736.04|3727.34|29
1641125290000|2022-01-02 12:08:10|3737.26|3728.56|3737.45|3728.75|3737.53|3728.83|3737.15|3728.45|17
1641125300000|2022-01-02 12:08:20|3737.5|3728.8|3737.52|3728.82|3737.58|3728.88|3737.45|3728.75|15
1641125310000|2022-01-02 12:08:30|3737.57|3728.87|3737.97|3729.27|3738.1|3729.4|3737.52|3728.82|23
1641125320000|2022-01-02 12:08:40|3737.96|3729.26|3737.98|3729.28|3738.02|3729.32|3737.93|3729.23|29
1641125330000|2022-01-02 12:08:50|3737.94|3729.24|3738.02|3729.32|3738.07|3729.37|3737.86|3729.16|23
1641125340000|2022-01-02 12:09:00|3737.98|3729.28|3738.17|3729.47|3738.21|3729.51|3737.98|3729.28|23
1641125350000|2022-01-02 12:09:10|3738.18|3729.48|3739.76|3731.06|3739.76|3731.06|3738.13|3729.43|29
1641125360000|2022-01-02 12:09:20|3739.83|3731.13|3738.77|3730.07|3739.87|3731.17|3738.77|3730.07|33
1641125370000|2022-01-02 12:09:30|3738.71|3730.01|3738.69|3729.99|3738.71|3730.01|3738.6|3729.9|18
1641125380000|2022-01-02 12:09:40|3738.66|3729.96|3738.92|3730.22|3738.94|3730.24|3738.62|3729.92|24
1641125390000|2022-01-02 12:09:50|3738.9|3730.2|3739.04|3730.34|3739.04|3730.34|3738.88|3730.18|22
1641125400000|2022-01-02 12:10:00|3739.05|3730.35|3739.26|3730.56|3739.28|3730.58|3739.05|3730.35|22
1641125410000|2022-01-02 12:10:10|3739.2|3730.5|3740.64|3731.94|3740.64|3731.94|3739.2|3730.5|32
1641125420000|2022-01-02 12:10:20|3740.63|3731.93|3740.13|3731.43|3740.63|3731.93|3739.92|3731.22|30
1641125430000|2022-01-02 12:10:30|3740.08|3731.38|3739.54|3730.84|3740.08|3731.38|3739.36|3730.66|33
1641125440000|2022-01-02 12:10:40|3739.52|3730.82|3739.65|3730.95|3739.65|3730.95|3739.5|3730.8|16
1641125450000|2022-01-02 12:10:50|3739.64|3730.94|3739.55|3730.85|3739.64|3730.94|3739.49|3730.79|21
1641125460000|2022-01-02 12:11:00|3739.53|3730.83|3739.58|3730.88|3739.74|3731.04|3739.53|3730.83|28
1641125470000|2022-01-02 12:11:10|3739.49|3730.79|3737.47|3728.77|3739.49|3730.79|3737.33|3728.63|31
1641125480000|2022-01-02 12:11:20|3737.5|3728.8|3737.73|3729.03|3737.81|3729.11|3737.5|3728.8|21
1641125490000|2022-01-02 12:11:30|3737.74|3729.04|3737.72|3729.02|3737.78|3729.08|3737.69|3728.99|15
1641125500000|2022-01-02 12:11:40|3737.68|3728.98|3738.43|3729.73|3738.63|3729.93|3737.68|3728.98|33
1641125510000|2022-01-02 12:11:50|3738.42|3729.72|3739.23|3730.53|3739.23|3730.53|3738.42|3729.72|30
1641125520000|2022-01-02 12:12:00|3739.25|3730.55|3739.31|3730.61|3739.37|3730.67|3739.25|3730.55|11
1641125530000|2022-01-02 12:12:10|3739.3|3730.6|3739.37|3730.67|3739.37|3730.67|3739.3|3730.6|5
1641125540000|2022-01-02 12:12:20|3739.36|3730.66|3739.34|3730.64|3739.37|3730.67|3739.26|3730.56|17
1641125550000|2022-01-02 12:12:30|3739.26|3730.56|3738.61|3729.91|3739.26|3730.56|3738.58|3729.88|10
1641125560000|2022-01-02 12:12:40|3738.6|3729.9|3738.8|3730.1|3738.8|3730.1|3738.6|3729.9|16
1641125570000|2022-01-02 12:12:50|3738.75|3730.05|3738.7|3730|3738.75|3730.05|3738.55|3729.85|22
1641125580000|2022-01-02 12:13:00|3738.63|3729.93|3738.7|3730|3738.72|3730.02|3738.51|3729.81|20
1641125590000|2022-01-02 12:13:10|3738.71|3730.01|3738.66|3729.96|3738.71|3730.01|3738.66|3729.96|13
1641125600000|2022-01-02 12:13:20|3738.65|3729.95|3738.73|3730.03|3738.76|3730.06|3738.65|3729.95|8
1641125610000|2022-01-02 12:13:30|3738.7|3730|3739.26|3730.56|3739.26|3730.56|3738.62|3729.92|12
1641125620000|2022-01-02 12:13:40|3739.22|3730.52|3739.03|3730.33|3739.25|3730.55|3739.03|3730.33|20
1641125630000|2022-01-02 12:13:50|3739.05|3730.35|3738.51|3729.81|3739.05|3730.35|3738.51|3729.81|9
1641125640000|2022-01-02 12:14:00|3738.43|3729.73|3738.74|3730.04|3738.74|3730.04|3738.43|3729.73|15
1641125650000|2022-01-02 12:14:10|3738.67|3729.97|3738.78|3730.08|3738.78|3730.08|3738.66|3729.96|5
1641125660000|2022-01-02 12:14:20|3738.79|3730.09|3738.74|3730.04|3738.81|3730.11|3738.74|3730.04|7
1641125670000|2022-01-02 12:14:30|3738.78|3730.08|3740.07|3731.37|3740.07|3731.37|3738.74|3730.04|20
1641125680000|2022-01-02 12:14:40|3740.08|3731.38|3739.65|3730.95|3740.34|3731.64|3739.63|3730.93|32
1641125690000|2022-01-02 12:14:50|3739.66|3730.96|3740.01|3731.31|3740.01|3731.31|3739.63|3730.93|19
1641125700000|2022-01-02 12:15:00|3740|3731.3|3740.03|3731.33|3740.03|3731.33|3739.68|3730.98|21
1641125710000|2022-01-02 12:15:10|3740.05|3731.35|3740.06|3731.36|3740.06|3731.36|3739.97|3731.27|26
1641125720000|2022-01-02 12:15:20|3740.09|3731.39|3740.08|3731.38|3740.37|3731.67|3740.02|3731.32|26
1641125730000|2022-01-02 12:15:30|3740.29|3731.59|3740.62|3731.92|3740.67|3731.97|3740.27|3731.57|12
1641125740000|2022-01-02 12:15:40|3740.69|3731.99|3740.76|3732.06|3740.83|3732.13|3740.69|3731.99|7
1641125750000|2022-01-02 12:15:50|3740.72|3732.02|3740.01|3731.31|3740.72|3732.02|3739.76|3731.06|21
1641125760000|2022-01-02 12:16:00|3739.97|3731.27|3740|3731.3|3740.01|3731.31|3739.92|3731.22|33
1641125770000|2022-01-02 12:16:10|3740.01|3731.31|3740.13|3731.43|3740.21|3731.51|3739.94|3731.24|28
1641125780000|2022-01-02 12:16:20|3740.17|3731.47|3740.36|3731.66|3740.36|3731.66|3740.15|3731.45|9
1641125790000|2022-01-02 12:16:30|3740.37|3731.67|3740.22|3731.52|3740.38|3731.68|3740.2|3731.5|17
1641125800000|2022-01-02 12:16:40|3740.25|3731.55|3741.12|3732.42|3741.17|3732.47|3740.25|3731.55|9
1641125810000|2022-01-02 12:16:50|3741.13|3732.43|3740.83|3732.13|3741.13|3732.43|3740.81|3732.11|13
1641125820000|2022-01-02 12:17:00|3740.84|3732.14|3740.59|3731.89|3741.28|3732.58|3740.59|3731.89|23
1641125830000|2022-01-02 12:17:10|3740.58|3731.88|3738.61|3729.91|3740.61|3731.91|3738.58|3729.88|36
1641125840000|2022-01-02 12:17:20|3738.67|3729.97|3740.33|3731.63|3740.45|3731.75|3738.67|3729.97|33
1641125850000|2022-01-02 12:17:30|3740.34|3731.64|3740.75|3732.05|3740.76|3732.06|3740.19|3731.49|20
1641125860000|2022-01-02 12:17:40|3740.76|3732.06|3740.67|3731.97|3741.03|3732.33|3740.67|3731.97|24
1641125870000|2022-01-02 12:17:50|3740.69|3731.99|3740.31|3731.61|3740.72|3732.02|3740.31|3731.61|21
1641125880000|2022-01-02 12:18:00|3740.37|3731.67|3739.37|3730.67|3740.46|3731.76|3739.26|3730.56|23
1641125890000|2022-01-02 12:18:10|3739.35|3730.65|3739.58|3730.88|3739.6|3730.9|3739.35|3730.65|20
1641125900000|2022-01-02 12:18:20|3739.56|3730.86|3739.16|3730.46|3739.57|3730.87|3738.98|3730.28|28
1641125910000|2022-01-02 12:18:30|3739.17|3730.47|3739.31|3730.61|3739.52|3730.82|3739.15|3730.45|21
1641125920000|2022-01-02 12:18:40|3739.25|3730.55|3738.96|3730.26|3739.25|3730.55|3738.95|3730.25|15
1641125930000|2022-01-02 12:18:50|3738.92|3730.22|3738.85|3730.15|3738.92|3730.22|3738.81|3730.11|17
1641125940000|2022-01-02 12:19:00|3738.76|3730.06|3738.42|3729.72|3738.76|3730.06|3738.08|3729.38|14
1641125950000|2022-01-02 12:19:10|3738.46|3729.76|3738.8|3730.1|3738.82|3730.12|3738.03|3729.33|30
1641125960000|2022-01-02 12:19:20|3738.78|3730.08|3738.78|3730.08|3738.8|3730.1|3738.77|3730.07|6
1641125970000|2022-01-02 12:19:30|3738.81|3730.11|3738.81|3730.11|3738.88|3730.18|3738.79|3730.09|11
1641125980000|2022-01-02 12:19:40|3738.84|3730.14|3738.77|3730.07|3738.87|3730.17|3738.63|3729.93|27
1641125990000|2022-01-02 12:19:50|3738.76|3730.06|3738.66|3729.96|3738.8|3730.1|3738.55|3729.85|25
1641126000000|2022-01-02 12:20:00|3738.68|3729.98|3739.15|3730.45|3739.31|3730.61|3738.61|3729.91|30
1641126010000|2022-01-02 12:20:10|3738.94|3730.24|3738.09|3729.39|3738.94|3730.24|3738.01|3729.31|28
1641126020000|2022-01-02 12:20:20|3738.15|3729.45|3737.88|3729.18|3738.15|3729.45|3737.86|3729.16|13
1641126030000|2022-01-02 12:20:30|3737.82|3729.12|3737.87|3729.17|3737.99|3729.29|3737.7|3729|25
1641126040000|2022-01-02 12:20:40|3737.94|3729.24|3738.14|3729.44|3738.14|3729.44|3737.72|3729.02|27
1641126050000|2022-01-02 12:20:50|3738.12|3729.42|3737.93|3729.23|3738.17|3729.47|3737.84|3729.14|32
1641126060000|2022-01-02 12:21:00|3737.95|3729.25|3737.86|3729.16|3738.02|3729.32|3737.75|3729.05|21
1641126070000|2022-01-02 12:21:10|3737.78|3729.08|3737.86|3729.16|3737.94|3729.24|3737.78|3729.08|17
1641126080000|2022-01-02 12:21:20|3737.89|3729.19|3737.77|3729.07|3737.98|3729.28|3737.77|3729.07|17
1641126090000|2022-01-02 12:21:30|3737.78|3729.08|3738.01|3729.31|3738.02|3729.32|3737.72|3729.02|27
1641126100000|2022-01-02 12:21:40|3738.02|3729.32|3738.71|3730.01|3738.73|3730.03|3737.85|3729.15|27
1641126110000|2022-01-02 12:21:50|3738.78|3730.08|3739.44|3730.74|3739.55|3730.85|3738.68|3729.98|19
1641126120000|2022-01-02 12:22:00|3739.35|3730.65|3739.34|3730.64|3739.45|3730.75|3739.3|3730.6|24
1641126130000|2022-01-02 12:22:10|3739.37|3730.67|3740.76|3732.06|3740.88|3732.18|3739.37|3730.67|22
1641126140000|2022-01-02 12:22:20|3740.8|3732.1|3740.62|3731.92|3740.84|3732.14|3740.37|3731.67|27
1641126150000|2022-01-02 12:22:30|3740.63|3731.93|3740.72|3732.02|3740.74|3732.04|3740.62|3731.92|21
1641126160000|2022-01-02 12:22:40|3740.64|3731.94|3744.24|3735.54|3744.24|3735.54|3740.64|3731.94|29
1641126170000|2022-01-02 12:22:50|3744.3|3735.6|3744.5|3735.8|3744.55|3735.85|3744.28|3735.58|12
1641126180000|2022-01-02 12:23:00|3744.48|3735.78|3744.53|3735.83|3744.53|3735.83|3744.42|3735.72|13
1641126190000|2022-01-02 12:23:10|3744.51|3735.81|3744.39|3735.69|3744.51|3735.81|3744.18|3735.48|21
1641126200000|2022-01-02 12:23:20|3744.38|3735.68|3744.08|3735.38|3744.38|3735.68|3743.74|3735.04|32
1641126210000|2022-01-02 12:23:30|3744.24|3735.54|3744.23|3735.53|3744.24|3735.54|3744.23|3735.53|2
1641126220000|2022-01-02 12:23:40|3744.22|3735.52|3744.03|3735.33|3744.31|3735.61|3744.01|3735.31|20
1641126230000|2022-01-02 12:23:50|3744.02|3735.32|3744.14|3735.44|3744.14|3735.44|3744.02|3735.32|11
1641126240000|2022-01-02 12:24:00|3744.23|3735.53|3744.14|3735.44|3744.27|3735.57|3744.14|3735.44|5
1641126250000|2022-01-02 12:24:10|3744.18|3735.48|3744.23|3735.53|3744.27|3735.57|3744.18|3735.48|5
1641126260000|2022-01-02 12:24:20|3744.22|3735.52|3744.17|3735.47|3744.22|3735.52|3744.13|3735.43|15
1641126270000|2022-01-02 12:24:30|3744.18|3735.48|3744.26|3735.56|3744.26|3735.56|3744.16|3735.46|6
1641126280000|2022-01-02 12:24:40|3744.27|3735.57|3744.36|3735.66|3744.36|3735.66|3744.27|3735.57|2
1641126290000|2022-01-02 12:24:50|3744.48|3735.78|3744.65|3735.95|3744.65|3735.95|3744.48|3735.78|14
1641126300000|2022-01-02 12:25:00|3744.63|3735.93|3744.48|3735.78|3744.77|3736.07|3744.38|3735.68|22
1641126310000|2022-01-02 12:25:10|3744.46|3735.76|3744.43|3735.73|3744.5|3735.8|3744.4|3735.7|12
1641126320000|2022-01-02 12:25:20|3744.49|3735.79|3744.43|3735.73|3744.51|3735.81|3744.43|3735.73|7
1641126330000|2022-01-02 12:25:30|3744.45|3735.75|3743.81|3735.11|3744.45|3735.75|3743.8|3735.1|24
1641126340000|2022-01-02 12:25:40|3743.79|3735.09|3744.41|3735.71|3744.42|3735.72|3743.78|3735.08|23
1641126350000|2022-01-02 12:25:50|3744.42|3735.72|3744.45|3735.75|3744.45|3735.75|3744.41|3735.71|18
1641126360000|2022-01-02 12:26:00|3744.44|3735.74|3744.47|3735.77|3744.47|3735.77|3744.38|3735.68|18
1641126370000|2022-01-02 12:26:10|3744.46|3735.76|3744.4|3735.7|3744.49|3735.79|3744.38|3735.68|6
1641126380000|2022-01-02 12:26:20|3744.41|3735.71|3744.36|3735.66|3744.41|3735.71|3744.36|3735.66|11
1641126390000|2022-01-02 12:26:30|3744.23|3735.53|3744.12|3735.42|3744.28|3735.58|3744.11|3735.41|18
1641126400000|2022-01-02 12:26:40|3744.13|3735.43|3744.11|3735.41|3744.13|3735.43|3744.1|3735.4|7
1641126410000|2022-01-02 12:26:50|3744.1|3735.4|3743.63|3734.93|3744.1|3735.4|3743.59|3734.89|18
1641126420000|2022-01-02 12:27:00|3743.57|3734.87|3743.72|3735.02|3743.74|3735.04|3743.46|3734.76|13
1641126430000|2022-01-02 12:27:10|3743.79|3735.09|3744.12|3735.42|3744.13|3735.43|3743.73|3735.03|21
1641126440000|2022-01-02 12:27:20|3744.13|3735.43|3744.64|3735.94|3744.85|3736.15|3744.13|3735.43|28
1641126450000|2022-01-02 12:27:30|3744.62|3735.92|3744.65|3735.95|3744.65|3735.95|3744.62|3735.92|9
1641126460000|2022-01-02 12:27:40|3744.7|3736|3746.12|3737.42|3746.14|3737.44|3744.62|3735.92|20
1641126470000|2022-01-02 12:27:50|3746.14|3737.44|3746.07|3737.37|3746.14|3737.44|3745.99|3737.29|6
1641126480000|2022-01-02 12:28:00|3746.04|3737.34|3745.98|3737.28|3746.09|3737.39|3745.78|3737.08|29
1641126490000|2022-01-02 12:28:10|3745.97|3737.27|3745.81|3737.11|3746.01|3737.31|3745.8|3737.1|27
1641126500000|2022-01-02 12:28:20|3745.84|3737.14|3745.58|3736.88|3746.01|3737.31|3745.57|3736.87|26
1641126510000|2022-01-02 12:28:30|3745.65|3736.95|3745.68|3736.98|3745.75|3737.05|3745.6|3736.9|22
1641126520000|2022-01-02 12:28:40|3745.71|3737.01|3745.69|3736.99|3745.71|3737.01|3745.6|3736.9|25
1641126530000|2022-01-02 12:28:50|3745.68|3736.98|3745.64|3736.94|3745.73|3737.03|3745.59|3736.89|15
1641126540000|2022-01-02 12:29:00|3745.56|3736.86|3745.72|3737.02|3745.76|3737.06|3745.56|3736.86|13
1641126550000|2022-01-02 12:29:10|3745.66|3736.96|3746.31|3737.61|3746.33|3737.63|3745.63|3736.93|21
1641126560000|2022-01-02 12:29:20|3746.33|3737.63|3745.59|3736.89|3746.33|3737.63|3745.43|3736.73|21
1641126570000|2022-01-02 12:29:30|3745.66|3736.96|3745.76|3737.06|3745.92|3737.22|3745.66|3736.96|15
1641126580000|2022-01-02 12:29:40|3745.78|3737.08|3746.27|3737.57|3746.32|3737.62|3745.72|3737.02|21
1641126590000|2022-01-02 12:29:50|3746.26|3737.56|3746.36|3737.66|3746.39|3737.69|3746.26|3737.56|27
1641126600000|2022-01-02 12:30:00|3746.37|3737.67|3745.96|3737.26|3746.37|3737.67|3745.95|3737.25|22
1641126610000|2022-01-02 12:30:10|3746.08|3737.38|3746.27|3737.57|3746.3|3737.6|3746|3737.3|16
1641126620000|2022-01-02 12:30:20|3746.21|3737.51|3745.96|3737.26|3746.21|3737.51|3745.93|3737.23|18
1641126630000|2022-01-02 12:30:30|3745.92|3737.22|3745.88|3737.18|3746.19|3737.49|3745.88|3737.18|26
1641126640000|2022-01-02 12:30:40|3745.87|3737.17|3745.63|3736.93|3745.87|3737.17|3745.24|3736.54|22
1641126650000|2022-01-02 12:30:50|3745.8|3737.1|3746.23|3737.53|3746.46|3737.76|3745.8|3737.1|32
1641126660000|2022-01-02 12:31:00|3746.27|3737.57|3746.19|3737.49|3746.32|3737.62|3746.07|3737.37|14
1641126670000|2022-01-02 12:31:10|3746.17|3737.47|3746.12|3737.42|3746.23|3737.53|3746.11|3737.41|10
1641126680000|2022-01-02 12:31:20|3746.11|3737.41|3746.04|3737.34|3746.17|3737.47|3746.01|3737.31|12
1641126690000|2022-01-02 12:31:30|3746.03|3737.33|3746.03|3737.33|3746.06|3737.36|3746.02|3737.32|15
1641126700000|2022-01-02 12:31:40|3746.07|3737.37|3746.58|3737.88|3746.68|3737.98|3746.07|3737.37|26
1641126710000|2022-01-02 12:31:50|3746.59|3737.89|3746.48|3737.78|3746.59|3737.89|3746.41|3737.71|26
1641126720000|2022-01-02 12:32:00|3746.58|3737.88|3746.64|3737.94|3746.64|3737.94|3746.43|3737.73|24
1641126730000|2022-01-02 12:32:10|3746.62|3737.92|3746.79|3738.09|3746.87|3738.17|3746.62|3737.92|19
1641126740000|2022-01-02 12:32:20|3746.8|3738.1|3746.84|3738.14|3746.84|3738.14|3746.79|3738.09|6
1641126750000|2022-01-02 12:32:30|3746.87|3738.17|3746.59|3737.89|3747.43|3738.73|3746.59|3737.89|21
1641126760000|2022-01-02 12:32:40|3746.56|3737.86|3746.58|3737.88|3746.64|3737.94|3746.54|3737.84|12
1641126770000|2022-01-02 12:32:50|3746.66|3737.96|3746.69|3737.99|3746.7|3738|3746.59|3737.89|11
1641126780000|2022-01-02 12:33:00|3746.71|3738.01|3746.71|3738.01|3746.75|3738.05|3746.59|3737.89|28
1641126790000|2022-01-02 12:33:10|3746.68|3737.98|3746.7|3738|3746.77|3738.07|3746.67|3737.97|10
1641126800000|2022-01-02 12:33:20|3746.68|3737.98|3746.66|3737.96|3746.82|3738.12|3746.66|3737.96|20
1641126810000|2022-01-02 12:33:30|3746.67|3737.97|3746.66|3737.96|3746.71|3738.01|3746.63|3737.93|16
1641126820000|2022-01-02 12:33:40|3746.61|3737.91|3746.63|3737.93|3746.63|3737.93|3746.61|3737.91|4
1641126830000|2022-01-02 12:33:50|3746.6|3737.9|3746.67|3737.97|3746.68|3737.98|3746.59|3737.89|18
1641126840000|2022-01-02 12:34:00|3746.68|3737.98|3746.56|3737.86|3746.68|3737.98|3746.56|3737.86|5
1641126850000|2022-01-02 12:34:10|3746.62|3737.92|3746.58|3737.88|3746.69|3737.99|3746.58|3737.88|12
1641126860000|2022-01-02 12:34:20|3746.64|3737.94|3746.57|3737.87|3746.67|3737.97|3746.57|3737.87|18
1641126870000|2022-01-02 12:34:30|3746.56|3737.86|3746.55|3737.85|3746.56|3737.86|3746.55|3737.85|2
1641126880000|2022-01-02 12:34:40|3746.57|3737.87|3746.82|3738.12|3746.85|3738.15|3746.57|3737.87|12
1641126900000|2022-01-02 12:35:00|3746.83|3738.13|3747.73|3739.03|3747.73|3739.03|3746.83|3738.13|12
1641126910000|2022-01-02 12:35:10|3747.7|3739|3747.72|3739.02|3747.77|3739.07|3747.66|3738.96|12
1641126920000|2022-01-02 12:35:20|3747.76|3739.06|3748.96|3740.26|3749.25|3740.55|3747.71|3739.01|33
1641126930000|2022-01-02 12:35:30|3748.99|3740.29|3749.13|3740.43|3749.13|3740.43|3748.47|3739.77|30
1641126940000|2022-01-02 12:35:40|3749.12|3740.42|3749.08|3740.38|3749.12|3740.42|3748.99|3740.29|33
1641126950000|2022-01-02 12:35:50|3749.09|3740.39|3750.98|3742.28|3750.98|3742.28|3749.09|3740.39|31
1641126960000|2022-01-02 12:36:00|3750.91|3742.21|3750.64|3741.94|3751.07|3742.37|3750.57|3741.87|36
1641126970000|2022-01-02 12:36:10|3750.61|3741.91|3750.42|3741.72|3750.7|3742|3750.02|3741.32|31
1641126980000|2022-01-02 12:36:20|3750.45|3741.75|3749.94|3741.24|3750.72|3742.02|3749.64|3740.94|31
1641126990000|2022-01-02 12:36:30|3749.92|3741.22|3750.33|3741.63|3750.39|3741.69|3749.31|3740.61|31
1641127000000|2022-01-02 12:36:40|3750.47|3741.77|3751.89|3743.19|3752.34|3743.64|3750.47|3741.77|29
1641127010000|2022-01-02 12:36:50|3751.86|3743.16|3752.13|3743.43|3752.13|3743.43|3751.86|3743.16|13
1641127020000|2022-01-02 12:37:00|3752.14|3743.44|3752.19|3743.49|3752.19|3743.49|3751.74|3743.04|25
1641127030000|2022-01-02 12:37:10|3752.23|3743.53|3752.53|3743.83|3752.54|3743.84|3751.68|3742.98|28
1641127040000|2022-01-02 12:37:20|3752.51|3743.81|3752.39|3743.69|3752.52|3743.82|3752.26|3743.56|29
1641127050000|2022-01-02 12:37:30|3752.47|3743.77|3752.7|3744|3752.74|3744.04|3752.43|3743.73|20
1641127060000|2022-01-02 12:37:40|3752.71|3744.01|3753.37|3744.67|3753.42|3744.72|3752.7|3744|16
1641127070000|2022-01-02 12:37:50|3753.38|3744.68|3754.98|3746.28|3755.38|3746.68|3753.38|3744.68|32
1641127080000|2022-01-02 12:38:00|3754.86|3746.16|3755.21|3746.51|3755.3|3746.6|3754.57|3745.87|27
1641127090000|2022-01-02 12:38:10|3755.19|3746.49|3754.1|3745.4|3755.27|3746.57|3753.85|3745.15|23
1641127100000|2022-01-02 12:38:20|3754.09|3745.39|3753.7|3745|3754.13|3745.43|3753.16|3744.46|37
1641127110000|2022-01-02 12:38:30|3753.72|3745.02|3754.27|3745.57|3754.34|3745.64|3753.67|3744.97|36
1641127120000|2022-01-02 12:38:40|3754.32|3745.62|3754.19|3745.49|3754.32|3745.62|3753.89|3745.19|31
1641127130000|2022-01-02 12:38:50|3754.13|3745.43|3754.12|3745.42|3754.24|3745.54|3754.03|3745.33|26
1641127140000|2022-01-02 12:39:00|3754.11|3745.41|3754.12|3745.42|3754.16|3745.46|3754.04|3745.34|27
1641127150000|2022-01-02 12:39:10|3754.2|3745.5|3754.34|3745.64|3754.36|3745.66|3754.12|3745.42|17
1641127160000|2022-01-02 12:39:20|3754.33|3745.63|3754.9|3746.2|3755.39|3746.69|3754.33|3745.63|21
1641127170000|2022-01-02 12:39:30|3754.89|3746.19|3755.45|3746.75|3755.45|3746.75|3754.89|3746.19|20
1641127180000|2022-01-02 12:39:40|3755.41|3746.71|3754.95|3746.25|3755.45|3746.75|3754.85|3746.15|19
1641127190000|2022-01-02 12:39:50|3754.83|3746.13|3755.43|3746.73|3755.55|3746.85|3754.83|3746.13|23
1641127200000|2022-01-02 12:40:00|3755.44|3746.74|3755.56|3746.86|3755.66|3746.96|3755.4|3746.7|20
1641127210000|2022-01-02 12:40:10|3755.41|3746.71|3754.16|3745.46|3755.41|3746.71|3754.16|3745.46|29
1641127220000|2022-01-02 12:40:20|3755.13|3746.43|3756.33|3747.63|3756.37|3747.67|3754.38|3745.68|31
1641127230000|2022-01-02 12:40:30|3756.27|3747.57|3756.85|3748.15|3756.86|3748.16|3755.98|3747.28|30
1641127240000|2022-01-02 12:40:40|3756.86|3748.16|3757.75|3749.05|3757.75|3749.05|3756.86|3748.16|18
1641127250000|2022-01-02 12:40:50|3757.76|3749.06|3758.46|3749.76|3758.51|3749.81|3757.76|3749.06|32
1641127260000|2022-01-02 12:41:00|3758.66|3749.96|3761.78|3753.08|3761.78|3753.08|3758.66|3749.96|35
1641127270000|2022-01-02 12:41:10|3761.89|3753.19|3761.47|3752.77|3762.85|3754.15|3761.45|3752.75|35
1641127280000|2022-01-02 12:41:20|3761.49|3752.79|3762.12|3753.42|3762.12|3753.42|3761.3|3752.6|35
1641127290000|2022-01-02 12:41:30|3762.13|3753.43|3762.1|3753.4|3762.59|3753.89|3761.78|3753.08|35
1641127300000|2022-01-02 12:41:40|3762.07|3753.37|3761.58|3752.88|3762.11|3753.41|3761.46|3752.76|27
1641127310000|2022-01-02 12:41:50|3761.61|3752.91|3761.65|3752.95|3761.89|3753.19|3761.38|3752.68|32
1641127320000|2022-01-02 12:42:00|3762.31|3753.61|3761.06|3752.36|3762.31|3753.61|3761.05|3752.35|29
1641127330000|2022-01-02 12:42:10|3760.96|3752.26|3760.64|3751.94|3761.19|3752.49|3760.38|3751.68|32
1641127340000|2022-01-02 12:42:20|3760.66|3751.96|3758.58|3749.88|3761.37|3752.67|3758.58|3749.88|35
1641127350000|2022-01-02 12:42:30|3758.5|3749.8|3757.88|3749.18|3758.5|3749.8|3757.88|3749.18|25
1641127360000|2022-01-02 12:42:40|3757.85|3749.15|3757.17|3748.47|3757.85|3749.15|3756.85|3748.15|29
1641127370000|2022-01-02 12:42:50|3757.16|3748.46|3758.35|3749.65|3758.35|3749.65|3756.99|3748.29|34
1641127380000|2022-01-02 12:43:00|3758.34|3749.64|3757.63|3748.93|3758.35|3749.65|3757.42|3748.72|31
1641127390000|2022-01-02 12:43:10|3757.61|3748.91|3757.06|3748.36|3757.75|3749.05|3757.06|3748.36|22
1641127400000|2022-01-02 12:43:20|3756.95|3748.25|3756.95|3748.25|3756.99|3748.29|3756.89|3748.19|24
1641127410000|2022-01-02 12:43:30|3757.01|3748.31|3757.35|3748.65|3757.64|3748.94|3757.01|3748.31|29
1641127420000|2022-01-02 12:43:40|3757.24|3748.54|3758.19|3749.49|3758.62|3749.92|3757.2|3748.5|31
1641127430000|2022-01-02 12:43:50|3758.17|3749.47|3758.1|3749.4|3758.18|3749.48|3758.09|3749.39|22
1641127440000|2022-01-02 12:44:00|3758.06|3749.36|3758.06|3749.36|3758.2|3749.5|3757.74|3749.04|26
1641127450000|2022-01-02 12:44:10|3758|3749.3|3757.53|3748.83|3758.06|3749.36|3757.53|3748.83|30
1641127460000|2022-01-02 12:44:20|3757.55|3748.85|3756.82|3748.12|3757.7|3749|3756.82|3748.12|30
1641127470000|2022-01-02 12:44:30|3756.62|3747.92|3756.74|3748.04|3757.3|3748.6|3756.51|3747.81|34
1641127480000|2022-01-02 12:44:40|3756.69|3747.99|3756.5|3747.8|3757.16|3748.46|3756.48|3747.78|31
1641127490000|2022-01-02 12:44:50|3756.51|3747.81|3756.12|3747.42|3756.58|3747.88|3756|3747.3|29
1641127500000|2022-01-02 12:45:00|3756.14|3747.44|3758.14|3749.44|3758.14|3749.44|3756.1|3747.4|31
1641127510000|2022-01-02 12:45:10|3758.13|3749.43|3758.12|3749.42|3758.49|3749.79|3757.91|3749.21|36
1641127520000|2022-01-02 12:45:20|3758.15|3749.45|3758.22|3749.52|3758.22|3749.52|3757.98|3749.28|26
1641127530000|2022-01-02 12:45:30|3758.2|3749.5|3758.26|3749.56|3758.27|3749.57|3758.05|3749.35|26
1641127540000|2022-01-02 12:45:40|3758.29|3749.59|3758.43|3749.73|3758.5|3749.8|3758.26|3749.56|24
1641127550000|2022-01-02 12:45:50|3758.42|3749.72|3757.83|3749.13|3758.43|3749.73|3757.31|3748.61|27
1641127560000|2022-01-02 12:46:00|3757.85|3749.15|3758.63|3749.93|3758.63|3749.93|3757.76|3749.06|22
1641127570000|2022-01-02 12:46:10|3758.64|3749.94|3758.65|3749.95|3758.65|3749.95|3758.56|3749.86|17
1641127580000|2022-01-02 12:46:20|3758.62|3749.92|3758.74|3750.04|3758.75|3750.05|3758.62|3749.92|6
1641127590000|2022-01-02 12:46:30|3758.76|3750.06|3758.76|3750.06|3758.77|3750.07|3758.74|3750.04|6
1641127600000|2022-01-02 12:46:40|3758.79|3750.09|3758.67|3749.97|3758.79|3750.09|3758.66|3749.96|6
1641127610000|2022-01-02 12:46:50|3758.74|3750.04|3759.46|3750.76|3759.7|3751|3758.71|3750.01|23
1641127620000|2022-01-02 12:47:00|3759.43|3750.73|3759.62|3750.92|3759.62|3750.92|3759.38|3750.68|25
1641127630000|2022-01-02 12:47:10|3759.67|3750.97|3759.51|3750.81|3759.67|3750.97|3759.49|3750.79|22
1641127640000|2022-01-02 12:47:20|3759.46|3750.76|3759.36|3750.66|3759.46|3750.76|3759.27|3750.57|22
1641127650000|2022-01-02 12:47:30|3759.37|3750.67|3759.41|3750.71|3759.47|3750.77|3759.35|3750.65|35
1641127660000|2022-01-02 12:47:40|3759.42|3750.72|3759.57|3750.87|3759.57|3750.87|3759.24|3750.54|32
1641127670000|2022-01-02 12:47:50|3759.5|3750.8|3759.46|3750.76|3759.52|3750.82|3759.45|3750.75|12
1641127680000|2022-01-02 12:48:00|3759.47|3750.77|3761.1|3752.4|3761.1|3752.4|3759.47|3750.77|38
1641127690000|2022-01-02 12:48:10|3761.08|3752.38|3760.65|3751.95|3761.1|3752.4|3760.64|3751.94|33
1641127700000|2022-01-02 12:48:20|3760.64|3751.94|3760.79|3752.09|3760.88|3752.18|3760.6|3751.9|13
1641127710000|2022-01-02 12:48:30|3760.82|3752.12|3760.97|3752.27|3760.98|3752.28|3760.76|3752.06|16
1641127720000|2022-01-02 12:48:40|3760.98|3752.28|3760.87|3752.17|3761.05|3752.35|3760.84|3752.14|20
1641127730000|2022-01-02 12:48:50|3760.85|3752.15|3761|3752.3|3761.04|3752.34|3760.45|3751.75|23
1641127740000|2022-01-02 12:49:00|3761.01|3752.31|3762.18|3753.48|3763.09|3754.39|3761.01|3752.31|30
1641127750000|2022-01-02 12:49:10|3762.17|3753.47|3761.94|3753.24|3762.55|3753.85|3761.91|3753.21|30
1641127760000|2022-01-02 12:49:20|3761.95|3753.25|3761.65|3752.95|3762.01|3753.31|3761.04|3752.34|35
1641127770000|2022-01-02 12:49:30|3761.66|3752.96|3762.13|3753.43|3762.3|3753.6|3761.66|3752.96|30
1641127780000|2022-01-02 12:49:40|3762.15|3753.45|3762.04|3753.34|3762.27|3753.57|3762.04|3753.34|12
1641127790000|2022-01-02 12:49:50|3761.86|3753.16|3761.85|3753.15|3762|3753.3|3761.72|3753.02|25
1641127800000|2022-01-02 12:50:00|3762.07|3753.37|3762.08|3753.38|3762.08|3753.38|3761.89|3753.19|4
1641127810000|2022-01-02 12:50:10|3762.09|3753.39|3762.21|3753.51|3762.21|3753.51|3762.06|3753.36|11
1641127820000|2022-01-02 12:50:20|3762.24|3753.54|3762.08|3753.38|3762.28|3753.58|3761.97|3753.27|11
1641127830000|2022-01-02 12:50:30|3762.11|3753.41|3762.18|3753.48|3762.21|3753.51|3761.92|3753.22|13
1641127840000|2022-01-02 12:50:40|3762.2|3753.5|3762.17|3753.47|3762.64|3753.94|3762.06|3753.36|27
1641127850000|2022-01-02 12:50:50|3762.36|3753.66|3762.06|3753.36|3762.36|3753.66|3762.06|3753.36|20
1641127860000|2022-01-02 12:51:00|3762.14|3753.44|3762.16|3753.46|3762.28|3753.58|3762.14|3753.44|11
1641127870000|2022-01-02 12:51:10|3762.17|3753.47|3761.67|3752.97|3762.42|3753.72|3761.66|3752.96|17
1641127880000|2022-01-02 12:51:20|3761.73|3753.03|3761.58|3752.88|3761.87|3753.17|3761.58|3752.88|22
1641127890000|2022-01-02 12:51:30|3761.59|3752.89|3761.53|3752.83|3761.68|3752.98|3761.53|3752.83|13
1641127900000|2022-01-02 12:51:40|3761.56|3752.86|3761.36|3752.66|3761.59|3752.89|3761.36|3752.66|17
1641127910000|2022-01-02 12:51:50|3761.45|3752.75|3761.47|3752.77|3761.49|3752.79|3761.38|3752.68|18
1641127920000|2022-01-02 12:52:00|3761.49|3752.79|3761.32|3752.62|3762.01|3753.31|3761.27|3752.57|23
1641127930000|2022-01-02 12:52:10|3761.3|3752.6|3761.47|3752.77|3761.52|3752.82|3761.3|3752.6|20
1641127940000|2022-01-02 12:52:20|3761.46|3752.76|3761.37|3752.67|3761.47|3752.77|3761.35|3752.65|16
1641127950000|2022-01-02 12:52:30|3761.36|3752.66|3761.37|3752.67|3761.4|3752.7|3761.36|3752.66|7
1641127960000|2022-01-02 12:52:40|3761.38|3752.68|3761.46|3752.76|3761.46|3752.76|3761.37|3752.67|11
1641127970000|2022-01-02 12:52:50|3761.47|3752.77|3761.56|3752.86|3761.92|3753.22|3761.46|3752.76|29
1641127980000|2022-01-02 12:53:00|3761.57|3752.87|3761.52|3752.82|3761.57|3752.87|3761.51|3752.81|8
1641127990000|2022-01-02 12:53:10|3761.48|3752.78|3761.88|3753.18|3761.88|3753.18|3761.46|3752.76|19
1641128000000|2022-01-02 12:53:20|3761.84|3753.14|3762.63|3753.93|3762.68|3753.98|3761.56|3752.86|35
1641128010000|2022-01-02 12:53:30|3762.62|3753.92|3762.5|3753.8|3762.63|3753.93|3762.35|3753.65|30
1641128020000|2022-01-02 12:53:40|3762.45|3753.75|3762.37|3753.67|3762.45|3753.75|3762.26|3753.56|21
1641128030000|2022-01-02 12:53:50|3762.31|3753.61|3762.39|3753.69|3762.41|3753.71|3762.31|3753.61|22
1641128040000|2022-01-02 12:54:00|3762.36|3753.66|3762.51|3753.81|3762.54|3753.84|3762.3|3753.6|24
1641128050000|2022-01-02 12:54:10|3762.48|3753.78|3762.42|3753.72|3762.49|3753.79|3762.36|3753.66|22
1641128060000|2022-01-02 12:54:20|3762.41|3753.71|3762.61|3753.91|3762.61|3753.91|3762.3|3753.6|19
1641128070000|2022-01-02 12:54:30|3762.66|3753.96|3762.36|3753.66|3763.22|3754.52|3762.36|3753.66|29
1641128080000|2022-01-02 12:54:40|3762.37|3753.67|3762.76|3754.06|3762.95|3754.25|3762.37|3753.67|31
1641128090000|2022-01-02 12:54:50|3762.71|3754.01|3762.19|3753.49|3762.71|3754.01|3762.16|3753.46|30
1641128100000|2022-01-02 12:55:00|3762.14|3753.44|3762.32|3753.62|3762.35|3753.65|3762.14|3753.44|22
1641128110000|2022-01-02 12:55:10|3762.35|3753.65|3761.43|3752.73|3762.35|3753.65|3761.43|3752.73|15
1641128120000|2022-01-02 12:55:20|3761.08|3752.38|3758.15|3749.45|3761.08|3752.38|3758.06|3749.36|30
1641128130000|2022-01-02 12:55:30|3758.14|3749.44|3758.22|3749.52|3758.22|3749.52|3757.73|3749.03|19
1641128140000|2022-01-02 12:55:40|3758.3|3749.6|3758.13|3749.43|3758.39|3749.69|3757.97|3749.27|17
1641128150000|2022-01-02 12:55:50|3758.12|3749.42|3757.85|3749.15|3758.12|3749.42|3757.58|3748.88|18
1641128160000|2022-01-02 12:56:00|3758.13|3749.43|3759.03|3750.33|3759.1|3750.4|3758.07|3749.37|24
1641128170000|2022-01-02 12:56:10|3759.08|3750.38|3758.61|3749.91|3759.08|3750.38|3758.61|3749.91|23
1641128180000|2022-01-02 12:56:20|3758.62|3749.92|3758.93|3750.23|3759.05|3750.35|3758.62|3749.92|26
1641128190000|2022-01-02 12:56:30|3758.96|3750.26|3758.98|3750.28|3759.04|3750.34|3758.93|3750.23|15
1641128200000|2022-01-02 12:56:40|3758.95|3750.25|3759.61|3750.91|3759.65|3750.95|3758.91|3750.21|19
1641128210000|2022-01-02 12:56:50|3759.62|3750.92|3759.29|3750.59|3759.75|3751.05|3759.24|3750.54|25
1641128220000|2022-01-02 12:57:00|3759.25|3750.55|3760.68|3751.98|3760.68|3751.98|3759.25|3750.55|28
1641128230000|2022-01-02 12:57:10|3760.66|3751.96|3759.5|3750.8|3760.66|3751.96|3759.46|3750.76|33
1641128240000|2022-01-02 12:57:20|3759.54|3750.84|3759.77|3751.07|3759.82|3751.12|3759.54|3750.84|25
1641128250000|2022-01-02 12:57:30|3759.8|3751.1|3759.64|3750.94|3759.85|3751.15|3759.62|3750.92|14
1641128260000|2022-01-02 12:57:40|3759.61|3750.91|3759.81|3751.11|3759.81|3751.11|3759.61|3750.91|9
1641128270000|2022-01-02 12:57:50|3759.82|3751.12|3760.65|3751.95|3760.71|3752.01|3759.82|3751.12|16
1641128280000|2022-01-02 12:58:00|3760.63|3751.93|3760.62|3751.92|3760.66|3751.96|3760.61|3751.91|15
1641128290000|2022-01-02 12:58:10|3760.61|3751.91|3760.13|3751.43|3760.63|3751.93|3759.71|3751.01|27
1641128300000|2022-01-02 12:58:20|3760.14|3751.44|3760.24|3751.54|3760.4|3751.7|3760.14|3751.44|23
1641128310000|2022-01-02 12:58:30|3760.23|3751.53|3759.97|3751.27|3760.27|3751.57|3759.97|3751.27|23
1641128320000|2022-01-02 12:58:40|3760|3751.3|3760.71|3752.01|3760.77|3752.07|3759.99|3751.29|31
1641128330000|2022-01-02 12:58:50|3760.69|3751.99|3760.71|3752.01|3761.06|3752.36|3760.68|3751.98|25
1641128340000|2022-01-02 12:59:00|3760.5|3751.8|3759.21|3750.51|3760.5|3751.8|3759.21|3750.51|28
1641128350000|2022-01-02 12:59:10|3759.14|3750.44|3759.07|3750.37|3759.16|3750.46|3758.74|3750.04|30
1641128360000|2022-01-02 12:59:20|3759.04|3750.34|3759.78|3751.08|3759.8|3751.1|3758.89|3750.19|25
1641128370000|2022-01-02 12:59:30|3759.79|3751.09|3758.87|3750.17|3759.88|3751.18|3758.85|3750.15|23
1641128380000|2022-01-02 12:59:40|3758.88|3750.18|3759.27|3750.57|3759.28|3750.58|3758.83|3750.13|22
1641128390000|2022-01-02 12:59:50|3759.29|3750.59|3759.33|3750.63|3759.88|3751.18|3759.28|3750.58|26
1641128400000|2022-01-02 13:00:00|3759.17|3750.47|3759.75|3751.05|3759.77|3751.07|3759.16|3750.46|22
1641128410000|2022-01-02 13:00:10|3759.72|3751.02|3759.21|3750.51|3759.74|3751.04|3758.83|3750.13|28
1641128420000|2022-01-02 13:00:20|3759.24|3750.54|3759.04|3750.34|3759.25|3750.55|3759.04|3750.34|17
1641128430000|2022-01-02 13:00:30|3759.05|3750.35|3759.02|3750.32|3759.11|3750.41|3758.92|3750.22|18
1641128440000|2022-01-02 13:00:40|3758.97|3750.27|3758.73|3750.03|3759.03|3750.33|3758.73|3750.03|23
1641128450000|2022-01-02 13:00:50|3758.74|3750.04|3758.22|3749.52|3758.75|3750.05|3758.22|3749.52|23
1641128460000|2022-01-02 13:01:00|3758.21|3749.51|3757.98|3749.28|3758.26|3749.56|3757.98|3749.28|20
1641128470000|2022-01-02 13:01:10|3757.99|3749.29|3757.89|3749.19|3758.02|3749.32|3757.87|3749.17|18
1641128480000|2022-01-02 13:01:20|3757.91|3749.21|3756.28|3747.58|3757.91|3749.21|3756.24|3747.54|25
1641128490000|2022-01-02 13:01:30|3756.21|3747.51|3756.67|3747.97|3756.68|3747.98|3756.18|3747.48|24
1641128500000|2022-01-02 13:01:40|3756.66|3747.96|3756.66|3747.96|3756.8|3748.1|3756.58|3747.88|22
1641128510000|2022-01-02 13:01:50|3756.67|3747.97|3756.56|3747.86|3756.67|3747.97|3756.53|3747.83|21
1641128520000|2022-01-02 13:02:00|3756.59|3747.89|3756.07|3747.37|3756.59|3747.89|3756.02|3747.32|23
1641128530000|2022-01-02 13:02:10|3756.09|3747.39|3756.46|3747.76|3756.52|3747.82|3756.09|3747.39|19
1641128540000|2022-01-02 13:02:20|3756.45|3747.75|3756.42|3747.72|3756.54|3747.84|3756.42|3747.72|20
1641128550000|2022-01-02 13:02:30|3756.13|3747.43|3755.81|3747.11|3756.2|3747.5|3755.5|3746.8|24
1641128560000|2022-01-02 13:02:40|3755.87|3747.17|3755.35|3746.65|3755.87|3747.17|3755.32|3746.62|14
1641128570000|2022-01-02 13:02:50|3755.27|3746.57|3755.27|3746.57|3755.5|3746.8|3755.24|3746.54|30
1641128580000|2022-01-02 13:03:00|3755.25|3746.55|3754.71|3746.01|3755.25|3746.55|3754.47|3745.77|14
1641128590000|2022-01-02 13:03:10|3754.7|3746|3755.76|3747.06|3755.79|3747.09|3754.47|3745.77|22
1641128600000|2022-01-02 13:03:20|3755.79|3747.09|3756.47|3747.77|3756.56|3747.86|3755.62|3746.92|30
1641128610000|2022-01-02 13:03:30|3756.52|3747.82|3756.14|3747.44|3756.52|3747.82|3756.13|3747.43|28
1641128620000|2022-01-02 13:03:40|3756.12|3747.42|3755.83|3747.13|3756.2|3747.5|3755.74|3747.04|31
1641128630000|2022-01-02 13:03:50|3755.78|3747.08|3756.22|3747.52|3756.27|3747.57|3755.74|3747.04|26
1641128640000|2022-01-02 13:04:00|3756.31|3747.61|3756.36|3747.66|3756.37|3747.67|3756.26|3747.56|27
1641128650000|2022-01-02 13:04:10|3756.33|3747.63|3756.31|3747.61|3756.38|3747.68|3756.27|3747.57|22
1641128660000|2022-01-02 13:04:20|3756.28|3747.58|3755.97|3747.27|3756.35|3747.65|3755.97|3747.27|14
1641128670000|2022-01-02 13:04:30|3756|3747.3|3757.66|3748.96|3757.66|3748.96|3756|3747.3|28
1641128680000|2022-01-02 13:04:40|3757.67|3748.97|3757.15|3748.45|3757.96|3749.26|3756.81|3748.11|30
1641128690000|2022-01-02 13:04:50|3757.11|3748.41|3755.42|3746.72|3757.12|3748.42|3755.36|3746.66|34
1641128700000|2022-01-02 13:05:00|3755.4|3746.7|3755.67|3746.97|3755.68|3746.98|3755.29|3746.59|27
1641128710000|2022-01-02 13:05:10|3755.7|3747|3756.54|3747.84|3756.54|3747.84|3755.42|3746.72|29
1641128720000|2022-01-02 13:05:20|3756.47|3747.77|3757.42|3748.72|3757.53|3748.83|3756.47|3747.77|31
1641128730000|2022-01-02 13:05:30|3757.41|3748.71|3757.74|3749.04|3758.44|3749.74|3757.31|3748.61|35
1641128740000|2022-01-02 13:05:40|3757.73|3749.03|3761.84|3753.14|3761.84|3753.14|3757.69|3748.99|33
1641128750000|2022-01-02 13:05:50|3761.93|3753.23|3759.41|3750.71|3761.97|3753.27|3759.16|3750.46|38
1641128760000|2022-01-02 13:06:00|3759.32|3750.62|3759.54|3750.84|3759.57|3750.87|3759.32|3750.62|27
1641128770000|2022-01-02 13:06:10|3759.53|3750.83|3760|3751.3|3760.18|3751.48|3759.53|3750.83|31
1641128780000|2022-01-02 13:06:20|3759.96|3751.26|3760.27|3751.57|3760.27|3751.57|3759.96|3751.26|28
1641128790000|2022-01-02 13:06:30|3760.26|3751.56|3759.88|3751.18|3760.26|3751.56|3759.79|3751.09|28
1641128800000|2022-01-02 13:06:40|3759.9|3751.2|3759.6|3750.9|3760.25|3751.55|3759.6|3750.9|27
1641128810000|2022-01-02 13:06:50|3759.54|3750.84|3758.77|3750.07|3759.61|3750.91|3758.76|3750.06|31
1641128820000|2022-01-02 13:07:00|3758.8|3750.1|3760.23|3751.53|3760.23|3751.53|3758.8|3750.1|33
1641128830000|2022-01-02 13:07:10|3760.18|3751.48|3760.05|3751.35|3760.27|3751.57|3759.94|3751.24|28
1641128840000|2022-01-02 13:07:20|3760.03|3751.33|3758.89|3750.19|3760.03|3751.33|3758.88|3750.18|31
1641128850000|2022-01-02 13:07:30|3758.88|3750.18|3759.67|3750.97|3759.69|3750.99|3758.87|3750.17|33
1641128860000|2022-01-02 13:07:40|3759.79|3751.09|3760.68|3751.98|3760.76|3752.06|3759.76|3751.06|23
1641128870000|2022-01-02 13:07:50|3760.66|3751.96|3760.66|3751.96|3760.86|3752.16|3760.64|3751.94|28
1641128880000|2022-01-02 13:08:00|3760.65|3751.95|3759.97|3751.27|3760.72|3752.02|3759.97|3751.27|33
1641128890000|2022-01-02 13:08:10|3759.95|3751.25|3759.41|3750.71|3759.95|3751.25|3758.86|3750.16|33
1641128900000|2022-01-02 13:08:20|3759.39|3750.69|3760.04|3751.34|3760.05|3751.35|3759.31|3750.61|30
1641128910000|2022-01-02 13:08:30|3760.03|3751.33|3759.55|3750.85|3760.03|3751.33|3759.38|3750.68|29
1641128920000|2022-01-02 13:08:40|3759.56|3750.86|3759.78|3751.08|3759.78|3751.08|3759.49|3750.79|20
1641128930000|2022-01-02 13:08:50|3759.73|3751.03|3759.34|3750.64|3759.73|3751.03|3759.33|3750.63|28
1641128940000|2022-01-02 13:09:00|3759.35|3750.65|3759.55|3750.85|3759.68|3750.98|3759.33|3750.63|29
1641128950000|2022-01-02 13:09:10|3759.53|3750.83|3759.57|3750.87|3759.66|3750.96|3759.53|3750.83|22
1641128960000|2022-01-02 13:09:20|3759.62|3750.92|3759.28|3750.58|3759.74|3751.04|3759.23|3750.53|13
1641128970000|2022-01-02 13:09:30|3759.22|3750.52|3759.25|3750.55|3759.31|3750.61|3759.16|3750.46|27
1641128980000|2022-01-02 13:09:40|3759.26|3750.56|3759.28|3750.58|3759.29|3750.59|3759.23|3750.53|13
1641128990000|2022-01-02 13:09:50|3759.27|3750.57|3759.47|3750.77|3759.51|3750.81|3759.27|3750.57|12
1641129000000|2022-01-02 13:10:00|3759.48|3750.78|3758.8|3750.1|3759.48|3750.78|3758.8|3750.1|16
1641129010000|2022-01-02 13:10:10|3758.78|3750.08|3757.86|3749.16|3758.98|3750.28|3757.64|3748.94|32
1641129020000|2022-01-02 13:10:20|3757.71|3749.01|3757.86|3749.16|3757.86|3749.16|3757.48|3748.78|17
1641129030000|2022-01-02 13:10:30|3757.88|3749.18|3756.96|3748.26|3757.88|3749.18|3756.87|3748.17|25
1641129040000|2022-01-02 13:10:40|3756.95|3748.25|3757.16|3748.46|3757.28|3748.58|3756.74|3748.04|23
1641129050000|2022-01-02 13:10:50|3757.15|3748.45|3757.29|3748.59|3757.29|3748.59|3757.12|3748.42|24
1641129060000|2022-01-02 13:11:00|3757.26|3748.56|3756.53|3747.83|3757.26|3748.56|3756.48|3747.78|30
1641129070000|2022-01-02 13:11:10|3756.52|3747.82|3756.11|3747.41|3756.57|3747.87|3756.11|3747.41|30
1641129080000|2022-01-02 13:11:20|3756.13|3747.43|3756.37|3747.67|3756.52|3747.82|3756.12|3747.42|25
1641129090000|2022-01-02 13:11:30|3756.41|3747.71|3756.48|3747.78|3756.48|3747.78|3756.23|3747.53|19
1641129100000|2022-01-02 13:11:40|3756.46|3747.76|3756.3|3747.6|3756.56|3747.86|3756.27|3747.57|22
1641129110000|2022-01-02 13:11:50|3756.34|3747.64|3756.44|3747.74|3756.51|3747.81|3756.34|3747.64|18
1641129120000|2022-01-02 13:12:00|3756.43|3747.73|3756.51|3747.81|3756.51|3747.81|3756.42|3747.72|23
1641129130000|2022-01-02 13:12:10|3756.48|3747.78|3756.38|3747.68|3756.48|3747.78|3756.29|3747.59|11
1641129140000|2022-01-02 13:12:20|3756.29|3747.59|3756.23|3747.53|3756.42|3747.72|3756.22|3747.52|25
1641129150000|2022-01-02 13:12:30|3756.25|3747.55|3756.22|3747.52|3756.39|3747.69|3756.07|3747.37|28
1641129160000|2022-01-02 13:12:40|3756.21|3747.51|3756.15|3747.45|3756.28|3747.58|3756.12|3747.42|9
1641129170000|2022-01-02 13:12:50|3756.16|3747.46|3755.26|3746.56|3756.38|3747.68|3755.2|3746.5|22
1641129180000|2022-01-02 13:13:00|3755.25|3746.55|3755.14|3746.44|3755.25|3746.55|3755.13|3746.43|16
1641129190000|2022-01-02 13:13:10|3755.15|3746.45|3755.14|3746.44|3755.32|3746.62|3755.14|3746.44|11
1641129200000|2022-01-02 13:13:20|3755.32|3746.62|3755.14|3746.44|3755.32|3746.62|3755.14|3746.44|20
1641129210000|2022-01-02 13:13:30|3755.16|3746.46|3755.39|3746.69|3755.45|3746.75|3755.14|3746.44|28
1641129220000|2022-01-02 13:13:40|3755.59|3746.89|3755.48|3746.78|3755.61|3746.91|3755.35|3746.65|14
1641129230000|2022-01-02 13:13:50|3755.49|3746.79|3755.28|3746.58|3755.66|3746.96|3754.93|3746.23|33
1641129240000|2022-01-02 13:14:00|3755.31|3746.61|3754.07|3745.37|3755.31|3746.61|3753.72|3745.02|34
1641129250000|2022-01-02 13:14:10|3754.06|3745.36|3754.14|3745.44|3754.29|3745.59|3753.99|3745.29|29
1641129260000|2022-01-02 13:14:20|3754.11|3745.41|3753.1|3744.4|3754.11|3745.41|3752.88|3744.18|31
1641129270000|2022-01-02 13:14:30|3753.06|3744.36|3752.82|3744.12|3753.41|3744.71|3752.82|3744.12|29
1641129280000|2022-01-02 13:14:40|3752.76|3744.06|3752.64|3743.94|3752.83|3744.13|3752.51|3743.81|33
1641129290000|2022-01-02 13:14:50|3752.42|3743.72|3751.7|3743|3752.42|3743.72|3751.64|3742.94|25
1641129300000|2022-01-02 13:15:00|3751.73|3743.03|3751.72|3743.02|3751.86|3743.16|3751.55|3742.85|22
1641129310000|2022-01-02 13:15:10|3751.74|3743.04|3750.53|3741.83|3751.75|3743.05|3750.53|3741.83|25
1641129320000|2022-01-02 13:15:20|3750.33|3741.63|3750|3741.3|3750.58|3741.88|3749.89|3741.19|30
1641129330000|2022-01-02 13:15:30|3749.99|3741.29|3749.61|3740.91|3749.99|3741.29|3749.32|3740.62|25
1641129340000|2022-01-02 13:15:40|3749.55|3740.85|3751.55|3742.85|3751.55|3742.85|3749.49|3740.79|28
1641129350000|2022-01-02 13:15:50|3751.52|3742.82|3751.43|3742.73|3751.63|3742.93|3751.4|3742.7|21
1641129360000|2022-01-02 13:16:00|3751.34|3742.64|3750.51|3741.81|3751.34|3742.64|3750.43|3741.73|30
1641129370000|2022-01-02 13:16:10|3750.57|3741.87|3750.75|3742.05|3751.1|3742.4|3750.57|3741.87|31
1641129380000|2022-01-02 13:16:20|3750.73|3742.03|3749.71|3741.01|3750.88|3742.18|3749.69|3740.99|32
1641129390000|2022-01-02 13:16:30|3749.61|3740.91|3749.2|3740.5|3749.61|3740.91|3749.19|3740.49|34
1641129400000|2022-01-02 13:16:40|3749.21|3740.51|3749.5|3740.8|3749.85|3741.15|3749.21|3740.51|32
1641129410000|2022-01-02 13:16:50|3749.52|3740.82|3749.07|3740.37|3749.52|3740.82|3749|3740.3|25
1641129420000|2022-01-02 13:17:00|3749.03|3740.33|3749.24|3740.54|3749.24|3740.54|3748.95|3740.25|19
1641129430000|2022-01-02 13:17:10|3749.19|3740.49|3749.33|3740.63|3749.33|3740.63|3749.17|3740.47|14
1641129440000|2022-01-02 13:17:20|3749.3|3740.6|3749.21|3740.51|3749.34|3740.64|3749.21|3740.51|17
1641129450000|2022-01-02 13:17:30|3749.23|3740.53|3749.05|3740.35|3749.36|3740.66|3749.03|3740.33|24
1641129460000|2022-01-02 13:17:40|3749.08|3740.38|3749.57|3740.87|3749.57|3740.87|3749.06|3740.36|11
1641129470000|2022-01-02 13:17:50|3749.59|3740.89|3749.7|3741|3749.7|3741|3749.56|3740.86|21
1641129480000|2022-01-02 13:18:00|3749.68|3740.98|3749.32|3740.62|3749.71|3741.01|3749.3|3740.6|27
1641129490000|2022-01-02 13:18:10|3749.29|3740.59|3749.59|3740.89|3749.59|3740.89|3749.29|3740.59|24
1641129500000|2022-01-02 13:18:20|3749.56|3740.86|3749.64|3740.94|3749.64|3740.94|3749.53|3740.83|13
1641129510000|2022-01-02 13:18:30|3749.66|3740.96|3749.56|3740.86|3749.76|3741.06|3749.56|3740.86|25
1641129520000|2022-01-02 13:18:40|3749.55|3740.85|3749.76|3741.06|3749.76|3741.06|3749.4|3740.7|27
1641129530000|2022-01-02 13:18:50|3749.78|3741.08|3750.14|3741.44|3750.64|3741.94|3749.71|3741.01|20
1641129540000|2022-01-02 13:19:00|3750.15|3741.45|3750.61|3741.91|3750.63|3741.93|3750.14|3741.44|27
1641129550000|2022-01-02 13:19:10|3750.59|3741.89|3750.97|3742.27|3751.01|3742.31|3750.59|3741.89|21
1641129560000|2022-01-02 13:19:20|3750.99|3742.29|3751.62|3742.92|3751.62|3742.92|3750.99|3742.29|20
1641129570000|2022-01-02 13:19:30|3751.57|3742.87|3752.35|3743.65|3752.43|3743.73|3751.57|3742.87|12
1641129580000|2022-01-02 13:19:40|3752.28|3743.58|3751.84|3743.14|3752.33|3743.63|3751.61|3742.91|24
1641129590000|2022-01-02 13:19:50|3751.8|3743.1|3752.02|3743.32|3752.09|3743.39|3751.68|3742.98|26
1641129600000|2022-01-02 13:20:00|3752.03|3743.33|3752.01|3743.31|3752.16|3743.46|3751.98|3743.28|21
1641129610000|2022-01-02 13:20:10|3751.95|3743.25|3749.57|3740.87|3751.95|3743.25|3749.56|3740.86|27
1641129620000|2022-01-02 13:20:20|3749.48|3740.78|3749.35|3740.65|3749.59|3740.89|3749.35|3740.65|19
1641129630000|2022-01-02 13:20:30|3749.34|3740.64|3749.44|3740.74|3749.52|3740.82|3749.34|3740.64|19
1641129640000|2022-01-02 13:20:40|3749.45|3740.75|3749.43|3740.73|3749.51|3740.81|3749.4|3740.7|14
1641129650000|2022-01-02 13:20:50|3749.42|3740.72|3749.43|3740.73|3749.43|3740.73|3749.37|3740.67|3
1641129660000|2022-01-02 13:21:00|3749.48|3740.78|3749.51|3740.81|3749.51|3740.81|3749.48|3740.78|4
1641129670000|2022-01-02 13:21:10|3749.47|3740.77|3751.09|3742.39|3751.45|3742.75|3749.46|3740.76|30
1641129680000|2022-01-02 13:21:20|3751.08|3742.38|3751.29|3742.59|3751.47|3742.77|3751.08|3742.38|27
1641129690000|2022-01-02 13:21:30|3751.33|3742.63|3751.42|3742.72|3751.43|3742.73|3751.08|3742.38|32
1641129700000|2022-01-02 13:21:40|3751.4|3742.7|3751.4|3742.7|3751.42|3742.72|3751.21|3742.51|17
1641129710000|2022-01-02 13:21:50|3751.37|3742.67|3751.17|3742.47|3751.44|3742.74|3751.17|3742.47|30
1641129720000|2022-01-02 13:22:00|3751.16|3742.46|3751.48|3742.78|3751.54|3742.84|3751.16|3742.46|24
1641129730000|2022-01-02 13:22:10|3751.49|3742.79|3751.56|3742.86|3751.56|3742.86|3751.44|3742.74|9
1641129740000|2022-01-02 13:22:20|3751.51|3742.81|3752.35|3743.65|3752.35|3743.65|3751.51|3742.81|9
1641129750000|2022-01-02 13:22:30|3752.36|3743.66|3752.22|3743.52|3752.86|3744.16|3752.22|3743.52|29
1641129760000|2022-01-02 13:22:40|3752.25|3743.55|3752.52|3743.82|3752.75|3744.05|3752.25|3743.55|28
1641129770000|2022-01-02 13:22:50|3752.51|3743.81|3752.1|3743.4|3752.92|3744.22|3752.1|3743.4|21
1641129780000|2022-01-02 13:23:00|3751.92|3743.22|3752.45|3743.75|3752.45|3743.75|3751.92|3743.22|27
1641129790000|2022-01-02 13:23:10|3752.46|3743.76|3752.61|3743.91|3752.7|3744|3752.42|3743.72|24
1641129800000|2022-01-02 13:23:20|3752.59|3743.89|3752.23|3743.53|3752.6|3743.9|3752.23|3743.53|13
1641129810000|2022-01-02 13:23:30|3752.22|3743.52|3748.51|3739.81|3752.26|3743.56|3748.51|3739.81|33
1641129820000|2022-01-02 13:23:40|3748.49|3739.79|3748.68|3739.98|3748.86|3740.16|3748.23|3739.53|34
1641129830000|2022-01-02 13:23:50|3748.67|3739.97|3750.07|3741.37|3750.12|3741.42|3748.63|3739.93|28
1641129840000|2022-01-02 13:24:00|3750.08|3741.38|3750.05|3741.35|3750.13|3741.43|3750.01|3741.31|17
1641129850000|2022-01-02 13:24:10|3750.07|3741.37|3749.82|3741.12|3750.1|3741.4|3749.28|3740.58|29
1641129860000|2022-01-02 13:24:20|3749.77|3741.07|3749.84|3741.14|3749.94|3741.24|3749.61|3740.91|24
1641129870000|2022-01-02 13:24:30|3749.82|3741.12|3749.9|3741.2|3749.91|3741.21|3749.82|3741.12|15
1641129880000|2022-01-02 13:24:40|3749.91|3741.21|3749.87|3741.17|3749.98|3741.28|3749.67|3740.97|20
1641129890000|2022-01-02 13:24:50|3749.86|3741.16|3749|3740.3|3749.86|3741.16|3748.96|3740.26|25
1641129900000|2022-01-02 13:25:00|3749.01|3740.31|3748.94|3740.24|3749.3|3740.6|3748.91|3740.21|24
1641129910000|2022-01-02 13:25:10|3748.98|3740.28|3748.47|3739.77|3748.98|3740.28|3748.44|3739.74|18
1641129920000|2022-01-02 13:25:20|3748.49|3739.79|3748.85|3740.15|3748.92|3740.22|3748.48|3739.78|30
1641129930000|2022-01-02 13:25:30|3748.9|3740.2|3749.06|3740.36|3749.06|3740.36|3748.65|3739.95|27
1641129940000|2022-01-02 13:25:40|3749.07|3740.37|3751.03|3742.33|3751.03|3742.33|3749.07|3740.37|30
1641129950000|2022-01-02 13:25:50|3751.04|3742.34|3750.9|3742.2|3751.04|3742.34|3750.9|3742.2|21
1641129960000|2022-01-02 13:26:00|3750.88|3742.18|3750.89|3742.19|3751.1|3742.4|3750.88|3742.18|17
1641129970000|2022-01-02 13:26:10|3750.72|3742.02|3750.91|3742.21|3751.17|3742.47|3750.44|3741.74|24
1641129980000|2022-01-02 13:26:20|3750.97|3742.27|3751.25|3742.55|3751.29|3742.59|3750.94|3742.24|18
1641129990000|2022-01-02 13:26:30|3751.18|3742.48|3751.29|3742.59|3751.62|3742.92|3751.18|3742.48|14
1641130000000|2022-01-02 13:26:40|3751.36|3742.66|3751.45|3742.75|3751.61|3742.91|3751.36|3742.66|19
1641130010000|2022-01-02 13:26:50|3751.46|3742.76|3751.5|3742.8|3751.5|3742.8|3751.45|3742.75|5
1641130020000|2022-01-02 13:27:00|3751.44|3742.74|3751.55|3742.85|3751.58|3742.88|3751.39|3742.69|13
1641130030000|2022-01-02 13:27:10|3751.54|3742.84|3751.53|3742.83|3751.6|3742.9|3751.46|3742.76|9
1641130040000|2022-01-02 13:27:20|3751.61|3742.91|3751.63|3742.93|3751.85|3743.15|3751.6|3742.9|22
1641130050000|2022-01-02 13:27:30|3751.65|3742.95|3751.25|3742.55|3751.65|3742.95|3751.25|3742.55|12
1641130060000|2022-01-02 13:27:40|3751.26|3742.56|3752.09|3743.39|3752.09|3743.39|3751.24|3742.54|25
1641130070000|2022-01-02 13:27:50|3752.14|3743.44|3754.25|3745.55|3754.28|3745.58|3752.14|3743.44|34
1641130080000|2022-01-02 13:28:00|3754.17|3745.47|3754.7|3746|3754.7|3746|3753.74|3745.04|35
1641130090000|2022-01-02 13:28:10|3754.85|3746.15|3754.81|3746.11|3754.96|3746.26|3754.78|3746.08|26
1641130100000|2022-01-02 13:28:20|3754.84|3746.14|3755.7|3747|3755.7|3747|3754.81|3746.11|27
1641130110000|2022-01-02 13:28:30|3755.72|3747.02|3755.86|3747.16|3756.06|3747.36|3755.71|3747.01|26
1641130120000|2022-01-02 13:28:40|3755.95|3747.25|3756.42|3747.72|3756.49|3747.79|3755.75|3747.05|32
1641130130000|2022-01-02 13:28:50|3756.43|3747.73|3756.51|3747.81|3756.59|3747.89|3756.4|3747.7|15
1641130140000|2022-01-02 13:29:00|3756.52|3747.82|3759.04|3750.34|3759.04|3750.34|3756.52|3747.82|25
1641130150000|2022-01-02 13:29:10|3759.05|3750.35|3758.55|3749.85|3759.05|3750.35|3758.39|3749.69|33
1641130160000|2022-01-02 13:29:20|3758.54|3749.84|3757.09|3748.39|3758.54|3749.84|3757.05|3748.35|31
1641130170000|2022-01-02 13:29:30|3757.1|3748.4|3757.66|3748.96|3757.66|3748.96|3756.99|3748.29|32
1641130180000|2022-01-02 13:29:40|3757.68|3748.98|3757.63|3748.93|3757.71|3749.01|3757.62|3748.92|15
1641130190000|2022-01-02 13:29:50|3757.64|3748.94|3758.99|3750.29|3758.99|3750.29|3757.48|3748.78|33
1641130200000|2022-01-02 13:30:00|3759|3750.3|3758.28|3749.58|3759.33|3750.63|3758.12|3749.42|37
1641130210000|2022-01-02 13:30:10|3758.3|3749.6|3758.98|3750.28|3759.48|3750.78|3758.3|3749.6|34
1641130220000|2022-01-02 13:30:20|3758.89|3750.19|3759.17|3750.47|3759.25|3750.55|3758.85|3750.15|30
1641130230000|2022-01-02 13:30:30|3759.18|3750.48|3759.14|3750.44|3759.43|3750.73|3759.12|3750.42|21
1641130240000|2022-01-02 13:30:40|3759.15|3750.45|3757.49|3748.79|3759.15|3750.45|3757.49|3748.79|28
1641130250000|2022-01-02 13:30:50|3757.46|3748.76|3756.78|3748.08|3757.53|3748.83|3756.78|3748.08|26
1641130260000|2022-01-02 13:31:00|3756.79|3748.09|3756.86|3748.16|3756.88|3748.18|3756.61|3747.91|33
1641130270000|2022-01-02 13:31:10|3756.88|3748.18|3756.68|3747.98|3756.89|3748.19|3756.65|3747.95|17
1641130280000|2022-01-02 13:31:20|3756.65|3747.95|3756.61|3747.91|3756.74|3748.04|3756.5|3747.8|18
1641130290000|2022-01-02 13:31:30|3756.62|3747.92|3755.35|3746.65|3756.62|3747.92|3755.17|3746.47|31
1641130300000|2022-01-02 13:31:40|3755.3|3746.6|3756.39|3747.69|3756.39|3747.69|3754.92|3746.22|30
1641130310000|2022-01-02 13:31:50|3756.53|3747.83|3756.8|3748.1|3756.82|3748.12|3756.53|3747.83|33
1641130320000|2022-01-02 13:32:00|3756.79|3748.09|3755.92|3747.22|3756.8|3748.1|3755.91|3747.21|31
1641130330000|2022-01-02 13:32:10|3756.17|3747.47|3756.51|3747.81|3756.51|3747.81|3756.13|3747.43|28
1641130340000|2022-01-02 13:32:20|3756.5|3747.8|3757.03|3748.33|3757.13|3748.43|3756.45|3747.75|24
1641130350000|2022-01-02 13:32:30|3757.04|3748.34|3757.06|3748.36|3757.12|3748.42|3756.86|3748.16|28
1641130360000|2022-01-02 13:32:40|3757.09|3748.39|3756.97|3748.27|3757.13|3748.43|3756.95|3748.25|26
1641130370000|2022-01-02 13:32:50|3756.96|3748.26|3757.13|3748.43|3757.15|3748.45|3756.87|3748.17|23
1641130380000|2022-01-02 13:33:00|3757.12|3748.42|3757.1|3748.4|3757.13|3748.43|3757.01|3748.31|16
1641130390000|2022-01-02 13:33:10|3757.11|3748.41|3756.94|3748.24|3757.11|3748.41|3756.94|3748.24|18
1641130400000|2022-01-02 13:33:20|3756.93|3748.23|3756.93|3748.23|3756.97|3748.27|3756.92|3748.22|9
1641130410000|2022-01-02 13:33:30|3757.01|3748.31|3756.94|3748.24|3757.05|3748.35|3756.9|3748.2|24
1641130420000|2022-01-02 13:33:40|3756.95|3748.25|3756.95|3748.25|3756.96|3748.26|3756.92|3748.22|6
1641130430000|2022-01-02 13:33:50|3756.99|3748.29|3757.05|3748.35|3757.05|3748.35|3756.99|3748.29|5
1641130440000|2022-01-02 13:34:00|3757.04|3748.34|3756.73|3748.03|3757.04|3748.34|3756.25|3747.55|25
1641130450000|2022-01-02 13:34:10|3756.76|3748.06|3756.62|3747.92|3756.86|3748.16|3756.5|3747.8|33
1641130460000|2022-01-02 13:34:20|3756.58|3747.88|3756.65|3747.95|3756.81|3748.11|3756.37|3747.67|28
1641130470000|2022-01-02 13:34:30|3756.53|3747.83|3756.64|3747.94|3756.84|3748.14|3756.53|3747.83|37
1641130480000|2022-01-02 13:34:40|3756.65|3747.95|3756.43|3747.73|3756.65|3747.95|3756.42|3747.72|26
1641130490000|2022-01-02 13:34:50|3756.44|3747.74|3756.6|3747.9|3756.7|3748|3756.44|3747.74|22
1641130500000|2022-01-02 13:35:00|3756.61|3747.91|3756.62|3747.92|3756.78|3748.08|3756.59|3747.89|22
1641130510000|2022-01-02 13:35:10|3756.61|3747.91|3755.07|3746.37|3756.78|3748.08|3755.07|3746.37|33
1641130520000|2022-01-02 13:35:20|3755.08|3746.38|3754.99|3746.29|3755.08|3746.38|3754.68|3745.98|33
1641130530000|2022-01-02 13:35:30|3755.02|3746.32|3755.21|3746.51|3755.28|3746.58|3755.02|3746.32|22
1641130540000|2022-01-02 13:35:40|3755.24|3746.54|3755.1|3746.4|3755.43|3746.73|3755.08|3746.38|24
1641130550000|2022-01-02 13:35:50|3755.09|3746.39|3754.94|3746.24|3755.1|3746.4|3754.72|3746.02|34
1641130560000|2022-01-02 13:36:00|3755.08|3746.38|3755.39|3746.69|3755.43|3746.73|3755.02|3746.32|26
1641130570000|2022-01-02 13:36:10|3755.49|3746.79|3755.49|3746.79|3755.56|3746.86|3755.16|3746.46|27
1641130580000|2022-01-02 13:36:20|3755.53|3746.83|3755.62|3746.92|3755.63|3746.93|3755.39|3746.69|33
1641130590000|2022-01-02 13:36:30|3755.6|3746.9|3755.42|3746.72|3755.61|3746.91|3755.41|3746.71|12
1641130600000|2022-01-02 13:36:40|3755.45|3746.75|3755.3|3746.6|3755.49|3746.79|3755.3|3746.6|30
1641130610000|2022-01-02 13:36:50|3755.34|3746.64|3754.67|3745.97|3755.36|3746.66|3754.55|3745.85|27
1641130620000|2022-01-02 13:37:00|3754.58|3745.88|3755.36|3746.66|3755.5|3746.8|3754.55|3745.85|36
1641130630000|2022-01-02 13:37:10|3755.33|3746.63|3755.5|3746.8|3755.5|3746.8|3755.3|3746.6|12
1641130640000|2022-01-02 13:37:20|3755.51|3746.81|3755.51|3746.81|3755.56|3746.86|3755.5|3746.8|10
1641130650000|2022-01-02 13:37:30|3755.55|3746.85|3755.56|3746.86|3755.59|3746.89|3755.47|3746.77|13
1641130660000|2022-01-02 13:37:40|3755.53|3746.83|3755.1|3746.4|3755.53|3746.83|3754.78|3746.08|29
1641130670000|2022-01-02 13:37:50|3755.02|3746.32|3755.22|3746.52|3755.24|3746.54|3755.02|3746.32|18
1641130680000|2022-01-02 13:38:00|3755.18|3746.48|3753.98|3745.28|3755.24|3746.54|3753.92|3745.22|25
1641130690000|2022-01-02 13:38:10|3753.96|3745.26|3754.42|3745.72|3754.42|3745.72|3753.96|3745.26|22
1641130700000|2022-01-02 13:38:20|3754.39|3745.69|3754.42|3745.72|3754.44|3745.74|3754.38|3745.68|5
1641130710000|2022-01-02 13:38:30|3754.31|3745.61|3754.48|3745.78|3754.52|3745.82|3754.25|3745.55|30
1641130720000|2022-01-02 13:38:40|3754.46|3745.76|3754.76|3746.06|3754.76|3746.06|3754.46|3745.76|18
1641130730000|2022-01-02 13:38:50|3754.78|3746.08|3754.99|3746.29|3754.99|3746.29|3754.62|3745.92|28
1641130740000|2022-01-02 13:39:00|3754.98|3746.28|3754.78|3746.08|3754.98|3746.28|3754.57|3745.87|23
1641130750000|2022-01-02 13:39:10|3754.71|3746.01|3754.4|3745.7|3754.74|3746.04|3754.36|3745.66|18
1641130760000|2022-01-02 13:39:20|3754.35|3745.65|3754.32|3745.62|3754.35|3745.65|3754.24|3745.54|16
1641130770000|2022-01-02 13:39:30|3754.26|3745.56|3752.8|3744.1|3754.32|3745.62|3752.8|3744.1|22
1641130780000|2022-01-02 13:39:40|3752.77|3744.07|3752.81|3744.11|3752.97|3744.27|3752.77|3744.07|21
1641130790000|2022-01-02 13:39:50|3752.79|3744.09|3752.27|3743.57|3752.84|3744.14|3752.12|3743.42|29
1641130800000|2022-01-02 13:40:00|3752.3|3743.6|3752.2|3743.5|3752.36|3743.66|3752.19|3743.49|28
1641130810000|2022-01-02 13:40:10|3752.19|3743.49|3752.95|3744.25|3752.95|3744.25|3752.19|3743.49|19
1641130820000|2022-01-02 13:40:20|3752.93|3744.23|3753.49|3744.79|3754.06|3745.36|3752.93|3744.23|38
1641130830000|2022-01-02 13:40:30|3753.46|3744.76|3753.61|3744.91|3753.78|3745.08|3753.46|3744.76|33
1641130840000|2022-01-02 13:40:40|3753.63|3744.93|3753.49|3744.79|3753.84|3745.14|3753.49|3744.79|29
1641130850000|2022-01-02 13:40:50|3753.52|3744.82|3752.65|3743.95|3753.52|3744.82|3752.65|3743.95|30
1641130860000|2022-01-02 13:41:00|3752.63|3743.93|3752.11|3743.41|3752.63|3743.93|3752.06|3743.36|29
1641130870000|2022-01-02 13:41:10|3752.1|3743.4|3752.44|3743.74|3752.49|3743.79|3752.07|3743.37|14
1641130880000|2022-01-02 13:41:20|3752.43|3743.73|3752.67|3743.97|3752.92|3744.22|3752.33|3743.63|28
1641130890000|2022-01-02 13:41:30|3752.54|3743.84|3752.42|3743.72|3752.9|3744.2|3752.42|3743.72|34
1641130900000|2022-01-02 13:41:40|3752.37|3743.67|3752.85|3744.15|3752.93|3744.23|3752.37|3743.67|24
1641130910000|2022-01-02 13:41:50|3752.86|3744.16|3752.57|3743.87|3752.87|3744.17|3752.53|3743.83|26
1641130920000|2022-01-02 13:42:00|3752.61|3743.91|3752.58|3743.88|3752.68|3743.98|3752.53|3743.83|31
1641130930000|2022-01-02 13:42:10|3752.6|3743.9|3752.68|3743.98|3752.7|3744|3752.54|3743.84|20
1641130940000|2022-01-02 13:42:20|3752.73|3744.03|3754.02|3745.32|3754.02|3745.32|3752.73|3744.03|19
1641130950000|2022-01-02 13:42:30|3754.04|3745.34|3753.91|3745.21|3754.04|3745.34|3753.81|3745.11|28
1641130960000|2022-01-02 13:42:40|3753.95|3745.25|3753.79|3745.09|3754.31|3745.61|3753.78|3745.08|30
1641130970000|2022-01-02 13:42:50|3753.73|3745.03|3754.08|3745.38|3754.12|3745.42|3753.73|3745.03|22
1641130980000|2022-01-02 13:43:00|3754.07|3745.37|3754.29|3745.59|3754.35|3745.65|3754.03|3745.33|20
1641130990000|2022-01-02 13:43:10|3754.26|3745.56|3754.11|3745.41|3754.28|3745.58|3754.11|3745.41|23
1641131000000|2022-01-02 13:43:20|3754.1|3745.4|3754.39|3745.69|3754.44|3745.74|3754.08|3745.38|21
1641131010000|2022-01-02 13:43:30|3754.38|3745.68|3754.06|3745.36|3754.38|3745.68|3753.94|3745.24|33
1641131020000|2022-01-02 13:43:40|3754.02|3745.32|3754.29|3745.59|3754.43|3745.73|3754.02|3745.32|20
1641131030000|2022-01-02 13:43:50|3754.28|3745.58|3754.14|3745.44|3754.46|3745.76|3754.13|3745.43|24
1641131040000|2022-01-02 13:44:00|3754.19|3745.49|3754.31|3745.61|3754.31|3745.61|3754.18|3745.48|14
1641131050000|2022-01-02 13:44:10|3754.25|3745.55|3754.32|3745.62|3754.42|3745.72|3754.23|3745.53|21
1641131060000|2022-01-02 13:44:20|3754.31|3745.61|3754.34|3745.64|3754.38|3745.68|3754.26|3745.56|17
1641131070000|2022-01-02 13:44:30|3754.36|3745.66|3754.41|3745.71|3754.41|3745.71|3754.36|3745.66|3
1641131080000|2022-01-02 13:44:40|3754.43|3745.73|3754.2|3745.5|3754.43|3745.73|3754.2|3745.5|20
1641131090000|2022-01-02 13:44:50|3754.21|3745.51|3754.21|3745.51|3754.25|3745.55|3754.1|3745.4|31
1641131100000|2022-01-02 13:45:00|3754.19|3745.49|3752.01|3743.31|3754.35|3745.65|3751.99|3743.29|35
1641131110000|2022-01-02 13:45:10|3752|3743.3|3752.09|3743.39|3752.25|3743.55|3751.97|3743.27|31
1641131120000|2022-01-02 13:45:20|3752.15|3743.45|3752.31|3743.61|3752.84|3744.14|3752.15|3743.45|26
1641131130000|2022-01-02 13:45:30|3752.34|3743.64|3752.48|3743.78|3752.48|3743.78|3752.25|3743.55|17
1641131140000|2022-01-02 13:45:40|3752.47|3743.77|3752.82|3744.12|3752.87|3744.17|3752.47|3743.77|21
1641131150000|2022-01-02 13:45:50|3752.8|3744.1|3752.58|3743.88|3752.91|3744.21|3752.39|3743.69|24
1641131160000|2022-01-02 13:46:00|3752.55|3743.85|3754.24|3745.54|3754.24|3745.54|3752.35|3743.65|31
1641131170000|2022-01-02 13:46:10|3754.28|3745.58|3754.01|3745.31|3754.58|3745.88|3753.96|3745.26|34
1641131180000|2022-01-02 13:46:20|3754.05|3745.35|3754.25|3745.55|3754.25|3745.55|3753.99|3745.29|28
1641131190000|2022-01-02 13:46:30|3754.26|3745.56|3752.84|3744.14|3754.3|3745.6|3752.78|3744.08|23
1641131200000|2022-01-02 13:46:40|3752.86|3744.16|3753.35|3744.65|3753.35|3744.65|3752.86|3744.16|27
1641131210000|2022-01-02 13:46:50|3753.38|3744.68|3753.19|3744.49|3753.38|3744.68|3753.16|3744.46|26
1641131220000|2022-01-02 13:47:00|3753.25|3744.55|3753.15|3744.45|3753.27|3744.57|3752.94|3744.24|33
1641131230000|2022-01-02 13:47:10|3753.14|3744.44|3754.38|3745.68|3754.38|3745.68|3753.14|3744.44|33
1641131240000|2022-01-02 13:47:20|3754.42|3745.72|3754.45|3745.75|3754.49|3745.79|3754.42|3745.72|3
1641131250000|2022-01-02 13:47:30|3754.33|3745.63|3754.51|3745.81|3754.51|3745.81|3754.33|3745.63|14
1641131260000|2022-01-02 13:47:40|3754.38|3745.68|3754.1|3745.4|3754.38|3745.68|3754.04|3745.34|26
1641131270000|2022-01-02 13:47:50|3754.03|3745.33|3753.9|3745.2|3754.11|3745.41|3753.84|3745.14|27
1641131280000|2022-01-02 13:48:00|3753.82|3745.12|3753.86|3745.16|3753.94|3745.24|3753.7|3745|14
1641131290000|2022-01-02 13:48:10|3753.94|3745.24|3754.01|3745.31|3754.06|3745.36|3753.94|3745.24|8
1641131300000|2022-01-02 13:48:20|3754.06|3745.36|3753.8|3745.1|3754.08|3745.38|3753.78|3745.08|16
1641131310000|2022-01-02 13:48:30|3753.77|3745.07|3753.82|3745.12|3753.98|3745.28|3753.77|3745.07|29
1641131320000|2022-01-02 13:48:40|3753.81|3745.11|3753.84|3745.14|3753.84|3745.14|3753.57|3744.87|18
1641131330000|2022-01-02 13:48:50|3753.03|3744.33|3751.24|3742.54|3753.45|3744.75|3751.21|3742.51|33
1641131340000|2022-01-02 13:49:00|3751.19|3742.49|3750.51|3741.81|3751.19|3742.49|3750.51|3741.81|25
1641131350000|2022-01-02 13:49:10|3750.52|3741.82|3749.68|3740.98|3750.52|3741.82|3749.68|3740.98|30
1641131360000|2022-01-02 13:49:20|3749.7|3741|3749.51|3740.81|3749.7|3741|3749.32|3740.62|27
1641131370000|2022-01-02 13:49:30|3749.49|3740.79|3749.52|3740.82|3749.63|3740.93|3749.41|3740.71|21
1641131380000|2022-01-02 13:49:40|3749.53|3740.83|3749.78|3741.08|3749.82|3741.12|3749.53|3740.83|17
1641131390000|2022-01-02 13:49:50|3749.83|3741.13|3749.63|3740.93|3749.83|3741.13|3749.57|3740.87|18
1641131400000|2022-01-02 13:50:00|3749.62|3740.92|3749.6|3740.9|3749.64|3740.94|3749.55|3740.85|21
1641131410000|2022-01-02 13:50:10|3749.62|3740.92|3748.58|3739.88|3749.65|3740.95|3748.57|3739.87|28
1641131420000|2022-01-02 13:50:20|3748.4|3739.7|3746.11|3737.41|3748.4|3739.7|3745.91|3737.21|31
1641131430000|2022-01-02 13:50:30|3746.1|3737.4|3745.41|3736.71|3746.1|3737.4|3745.2|3736.5|30
1641131440000|2022-01-02 13:50:40|3745.31|3736.61|3746.76|3738.06|3746.8|3738.1|3745.28|3736.58|34
1641131450000|2022-01-02 13:50:50|3746.68|3737.98|3747.07|3738.37|3747.18|3738.48|3746.53|3737.83|35
1641131460000|2022-01-02 13:51:00|3747.06|3738.36|3746.61|3737.91|3747.06|3738.36|3746.61|3737.91|20
1641131470000|2022-01-02 13:51:10|3746.67|3737.97|3747.41|3738.71|3747.41|3738.71|3746.63|3737.93|26
1641131480000|2022-01-02 13:51:20|3747.62|3738.92|3748.55|3739.85|3749.06|3740.36|3747.62|3738.92|35
1641131490000|2022-01-02 13:51:30|3748.56|3739.86|3747.9|3739.2|3748.56|3739.86|3746.95|3738.25|32
1641131500000|2022-01-02 13:51:40|3747.82|3739.12|3748.07|3739.37|3748.17|3739.47|3747.48|3738.78|32
1641131510000|2022-01-02 13:51:50|3748.04|3739.34|3747.82|3739.12|3748.15|3739.45|3747.51|3738.81|36
1641131520000|2022-01-02 13:52:00|3747.86|3739.16|3747.59|3738.89|3747.93|3739.23|3747.59|3738.89|26
1641131530000|2022-01-02 13:52:10|3747.58|3738.88|3747.94|3739.24|3748.22|3739.52|3747.58|3738.88|29
1641131540000|2022-01-02 13:52:20|3747.95|3739.25|3748.4|3739.7|3748.42|3739.72|3747.79|3739.09|28
1641131550000|2022-01-02 13:52:30|3748.49|3739.79|3748.6|3739.9|3748.6|3739.9|3748.41|3739.71|28
1641131560000|2022-01-02 13:52:40|3748.67|3739.97|3749.53|3740.83|3750.02|3741.32|3748.67|3739.97|34
1641131570000|2022-01-02 13:52:50|3749.54|3740.84|3749.48|3740.78|3749.6|3740.9|3749.21|3740.51|33
1641131580000|2022-01-02 13:53:00|3749.49|3740.79|3749.4|3740.7|3749.51|3740.81|3749.4|3740.7|21
1641131590000|2022-01-02 13:53:10|3749.41|3740.71|3749.42|3740.72|3749.44|3740.74|3749.11|3740.41|21
1641131600000|2022-01-02 13:53:20|3749.44|3740.74|3749.73|3741.03|3749.73|3741.03|3749.44|3740.74|9
1641131610000|2022-01-02 13:53:30|3749.74|3741.04|3749.76|3741.06|3749.76|3741.06|3749.74|3741.04|2
1641131620000|2022-01-02 13:53:40|3749.75|3741.05|3749.7|3741|3749.78|3741.08|3749.53|3740.83|20
1641131630000|2022-01-02 13:53:50|3749.71|3741.01|3749.83|3741.13|3749.95|3741.25|3749.71|3741.01|12
1641131640000|2022-01-02 13:54:00|3749.84|3741.14|3749.81|3741.11|3749.84|3741.14|3749.81|3741.11|2
1641131650000|2022-01-02 13:54:10|3749.78|3741.08|3749.83|3741.13|3749.84|3741.14|3749.78|3741.08|9
1641131660000|2022-01-02 13:54:20|3749.8|3741.1|3749.66|3740.96|3749.82|3741.12|3749.66|3740.96|18
1641131670000|2022-01-02 13:54:30|3749.64|3740.94|3749.68|3740.98|3749.71|3741.01|3749.64|3740.94|13
1641131680000|2022-01-02 13:54:40|3749.66|3740.96|3749.69|3740.99|3749.7|3741|3749.63|3740.93|11
1641131690000|2022-01-02 13:54:50|3749.66|3740.96|3749.88|3741.18|3749.89|3741.19|3749.62|3740.92|24
1641131700000|2022-01-02 13:55:00|3749.85|3741.15|3749.88|3741.18|3749.88|3741.18|3749.75|3741.05|8
1641131710000|2022-01-02 13:55:10|3749.92|3741.22|3750.3|3741.6|3750.3|3741.6|3749.72|3741.02|16
1641131720000|2022-01-02 13:55:20|3750.27|3741.57|3750.11|3741.41|3750.4|3741.7|3750.1|3741.4|32
1641131730000|2022-01-02 13:55:30|3750.12|3741.42|3750.14|3741.44|3750.24|3741.54|3749.9|3741.2|29
1641131740000|2022-01-02 13:55:40|3750.13|3741.43|3751.31|3742.61|3751.31|3742.61|3750.01|3741.31|27
1641131750000|2022-01-02 13:55:50|3751.37|3742.67|3751.21|3742.51|3751.37|3742.67|3750.97|3742.27|24
1641131760000|2022-01-02 13:56:00|3751.18|3742.48|3751.34|3742.64|3751.39|3742.69|3751.05|3742.35|26
1641131770000|2022-01-02 13:56:10|3751.33|3742.63|3751.52|3742.82|3751.52|3742.82|3751.23|3742.53|31
1641131780000|2022-01-02 13:56:20|3751.49|3742.79|3751.48|3742.78|3751.55|3742.85|3751.45|3742.75|31
1641131790000|2022-01-02 13:56:30|3751.47|3742.77|3751.89|3743.19|3751.89|3743.19|3751.44|3742.74|13
1641131800000|2022-01-02 13:56:40|3751.86|3743.16|3751.7|3743|3751.88|3743.18|3751.62|3742.92|12
1641131810000|2022-01-02 13:56:50|3751.68|3742.98|3751.5|3742.8|3751.71|3743.01|3751.37|3742.67|20
1641131820000|2022-01-02 13:57:00|3751.57|3742.87|3751.49|3742.79|3751.66|3742.96|3751.47|3742.77|20
1641131830000|2022-01-02 13:57:10|3751.14|3742.44|3751.11|3742.41|3751.14|3742.44|3750.75|3742.05|31
1641131840000|2022-01-02 13:57:20|3751.17|3742.47|3751.11|3742.41|3751.17|3742.47|3751.09|3742.39|12
1641131850000|2022-01-02 13:57:30|3751.22|3742.52|3751.6|3742.9|3751.91|3743.21|3751.16|3742.46|25
1641131860000|2022-01-02 13:57:40|3751.65|3742.95|3752.56|3743.86|3752.56|3743.86|3751.65|3742.95|20
1641131870000|2022-01-02 13:57:50|3752.57|3743.87|3752.52|3743.82|3752.57|3743.87|3752.48|3743.78|16
1641131880000|2022-01-02 13:58:00|3752.51|3743.81|3753.06|3744.36|3753.21|3744.51|3752.51|3743.81|24
1641131890000|2022-01-02 13:58:10|3752.99|3744.29|3753.08|3744.38|3753.08|3744.38|3752.89|3744.19|21
1641131900000|2022-01-02 13:58:20|3753.09|3744.39|3753.04|3744.34|3753.18|3744.48|3752.99|3744.29|15
1641131910000|2022-01-02 13:58:30|3753.11|3744.41|3753.39|3744.69|3753.39|3744.69|3753.09|3744.39|19
1641131920000|2022-01-02 13:58:40|3753.33|3744.63|3753.82|3745.12|3753.88|3745.18|3753.27|3744.57|22
1641131930000|2022-01-02 13:58:50|3753.84|3745.14|3753.09|3744.39|3753.84|3745.14|3752.98|3744.28|29
1641131940000|2022-01-02 13:59:00|3753.05|3744.35|3752.87|3744.17|3753.36|3744.66|3752.86|3744.16|20
1641131950000|2022-01-02 13:59:10|3753.07|3744.37|3753.05|3744.35|3753.18|3744.48|3753|3744.3|21
1641131960000|2022-01-02 13:59:20|3753.03|3744.33|3753.06|3744.36|3753.09|3744.39|3752.9|3744.2|21
1641131970000|2022-01-02 13:59:30|3753.05|3744.35|3752.53|3743.83|3753.09|3744.39|3752.48|3743.78|15
1641131980000|2022-01-02 13:59:40|3752.55|3743.85|3750.37|3741.67|3752.55|3743.85|3750.35|3741.65|32
1641131990000|2022-01-02 13:59:50|3750.39|3741.69|3750.26|3741.56|3750.4|3741.7|3750.24|3741.54|15
1641132000000|2022-01-02 14:00:00|3750.28|3741.58|3748.95|3740.25|3750.4|3741.7|3748.95|3740.25|30
1641132010000|2022-01-02 14:00:10|3748.96|3740.26|3749.31|3740.61|3749.84|3741.14|3748.72|3740.02|36
1641132020000|2022-01-02 14:00:20|3749.3|3740.6|3749.4|3740.7|3749.62|3740.92|3749.29|3740.59|30
1641132030000|2022-01-02 14:00:30|3749.44|3740.74|3749.24|3740.54|3749.46|3740.76|3749.09|3740.39|32
1641132040000|2022-01-02 14:00:40|3749.23|3740.53|3749.71|3741.01|3749.71|3741.01|3749.21|3740.51|23
1641132050000|2022-01-02 14:00:50|3749.7|3741|3749.7|3741|3749.71|3741.01|3749.63|3740.93|19
1641132060000|2022-01-02 14:01:00|3749.71|3741.01|3749.19|3740.49|3749.71|3741.01|3749.12|3740.42|16
1641132070000|2022-01-02 14:01:10|3749.2|3740.5|3749.17|3740.47|3749.25|3740.55|3749.16|3740.46|19
1641132080000|2022-01-02 14:01:20|3749.16|3740.46|3749.19|3740.49|3749.2|3740.5|3749.06|3740.36|15
1641132090000|2022-01-02 14:01:30|3749.16|3740.46|3749.03|3740.33|3749.16|3740.46|3748.96|3740.26|27
1641132100000|2022-01-02 14:01:40|3749.01|3740.31|3749.6|3740.9|3749.64|3740.94|3748.98|3740.28|25
1641132110000|2022-01-02 14:01:50|3749.62|3740.92|3749.54|3740.84|3749.71|3741.01|3749.5|3740.8|25
1641132120000|2022-01-02 14:02:00|3749.4|3740.7|3749.49|3740.79|3749.52|3740.82|3749.36|3740.66|14
1641132130000|2022-01-02 14:02:10|3749.5|3740.8|3749.22|3740.52|3749.51|3740.81|3749.21|3740.51|10
1641132140000|2022-01-02 14:02:20|3749.21|3740.51|3748.4|3739.7|3749.21|3740.51|3748.3|3739.6|27
1641132150000|2022-01-02 14:02:30|3748.48|3739.78|3748.7|3740|3748.7|3740|3748.33|3739.63|20
1641132160000|2022-01-02 14:02:40|3748.71|3740.01|3748.76|3740.06|3749|3740.3|3748.71|3740.01|17
1641132170000|2022-01-02 14:02:50|3748.75|3740.05|3748.71|3740.01|3748.87|3740.17|3748.66|3739.96|17
1641132180000|2022-01-02 14:03:00|3748.73|3740.03|3749.13|3740.43|3749.13|3740.43|3748.73|3740.03|22
1641132190000|2022-01-02 14:03:10|3749.18|3740.48|3749.22|3740.52|3749.27|3740.57|3749.18|3740.48|23
1641132200000|2022-01-02 14:03:20|3749.21|3740.51|3749.2|3740.5|3749.32|3740.62|3749.13|3740.43|24
1641132210000|2022-01-02 14:03:30|3749.21|3740.51|3749.01|3740.31|3749.21|3740.51|3748.84|3740.14|20
1641132220000|2022-01-02 14:03:40|3748.96|3740.26|3749.01|3740.31|3749.03|3740.33|3748.93|3740.23|23
1641132230000|2022-01-02 14:03:50|3749.03|3740.33|3748.99|3740.29|3749.03|3740.33|3748.99|3740.29|11
1641132240000|2022-01-02 14:04:00|3749|3740.3|3749.33|3740.63|3749.4|3740.7|3748.99|3740.29|12
1641132250000|2022-01-02 14:04:10|3749.41|3740.71|3749.27|3740.57|3749.41|3740.71|3749.17|3740.47|24
1641132260000|2022-01-02 14:04:20|3749.29|3740.59|3749.28|3740.58|3749.49|3740.79|3749.27|3740.57|24
1641132270000|2022-01-02 14:04:30|3749.33|3740.63|3749.12|3740.42|3749.33|3740.63|3749.09|3740.39|18
1641132280000|2022-01-02 14:04:40|3749.11|3740.41|3750.58|3741.88|3750.67|3741.97|3749.11|3740.41|32
1641132290000|2022-01-02 14:04:50|3750.59|3741.89|3750.66|3741.96|3750.67|3741.97|3750.59|3741.89|22
1641132300000|2022-01-02 14:05:00|3750.65|3741.95|3750.76|3742.06|3750.91|3742.21|3750.64|3741.94|16
1641132310000|2022-01-02 14:05:10|3750.77|3742.07|3751.35|3742.65|3751.35|3742.65|3750.76|3742.06|25
1641132320000|2022-01-02 14:05:20|3751.36|3742.66|3751.4|3742.7|3751.51|3742.81|3751.36|3742.66|21
1641132330000|2022-01-02 14:05:30|3751.42|3742.72|3752.91|3744.21|3753.06|3744.36|3751.42|3742.72|31
1641132340000|2022-01-02 14:05:40|3752.92|3744.22|3754.03|3745.33|3754.03|3745.33|3752.91|3744.21|23
1641132350000|2022-01-02 14:05:50|3754.04|3745.34|3754.21|3745.51|3754.24|3745.54|3753.98|3745.28|15
1641132360000|2022-01-02 14:06:00|3754.23|3745.53|3754.87|3746.17|3754.99|3746.29|3754.22|3745.52|21
1641132370000|2022-01-02 14:06:10|3754.91|3746.21|3755.2|3746.5|3755.32|3746.62|3754.91|3746.21|27
1641132380000|2022-01-02 14:06:20|3755.21|3746.51|3754.99|3746.29|3755.21|3746.51|3754.96|3746.26|30
1641132390000|2022-01-02 14:06:30|3755|3746.3|3754.91|3746.21|3755.03|3746.33|3754.9|3746.2|32
1641132400000|2022-01-02 14:06:40|3754.98|3746.28|3754.85|3746.15|3754.98|3746.28|3754.85|3746.15|23
1641132410000|2022-01-02 14:06:50|3754.81|3746.11|3754.91|3746.21|3754.95|3746.25|3754.77|3746.07|14
1641132420000|2022-01-02 14:07:00|3754.89|3746.19|3754.85|3746.15|3755.02|3746.32|3754.76|3746.06|26
1641132430000|2022-01-02 14:07:10|3754.81|3746.11|3754.84|3746.14|3754.86|3746.16|3754.81|3746.11|7
1641132440000|2022-01-02 14:07:20|3754.83|3746.13|3754.81|3746.11|3754.86|3746.16|3754.81|3746.11|9
1641132450000|2022-01-02 14:07:30|3754.82|3746.12|3753.88|3745.18|3754.85|3746.15|3753.79|3745.09|32
1641132460000|2022-01-02 14:07:40|3753.89|3745.19|3753.87|3745.17|3754.02|3745.32|3753.86|3745.16|20
1641132470000|2022-01-02 14:07:50|3753.96|3745.26|3754.52|3745.82|3754.52|3745.82|3753.96|3745.26|20
1641132480000|2022-01-02 14:08:00|3754.48|3745.78|3755.38|3746.68|3755.38|3746.68|3754.46|3745.76|28
1641132490000|2022-01-02 14:08:10|3755.31|3746.61|3755.31|3746.61|3755.37|3746.67|3755.3|3746.6|18
1641132500000|2022-01-02 14:08:20|3755.28|3746.58|3755.73|3747.03|3755.82|3747.12|3755.28|3746.58|16
1641132510000|2022-01-02 14:08:30|3755.69|3746.99|3756.16|3747.46|3756.2|3747.5|3755.69|3746.99|22
1641132520000|2022-01-02 14:08:40|3756.15|3747.45|3756.07|3747.37|3756.26|3747.56|3756.07|3747.37|22
1641132530000|2022-01-02 14:08:50|3756.06|3747.36|3756.06|3747.36|3756.11|3747.41|3755.97|3747.27|23
1641132540000|2022-01-02 14:09:00|3756.07|3747.37|3755.49|3746.79|3756.13|3747.43|3755.41|3746.71|29
1641132550000|2022-01-02 14:09:10|3755.48|3746.78|3755.47|3746.77|3755.58|3746.88|3755.42|3746.72|27
1641132560000|2022-01-02 14:09:20|3755.44|3746.74|3756.09|3747.39|3756.25|3747.55|3755.43|3746.73|21
1641132570000|2022-01-02 14:09:30|3756.08|3747.38|3755.62|3746.92|3756.15|3747.45|3755.62|3746.92|19
1641132580000|2022-01-02 14:09:40|3755.64|3746.94|3755.86|3747.16|3755.86|3747.16|3755.63|3746.93|18
1641132590000|2022-01-02 14:09:50|3755.78|3747.08|3755.82|3747.12|3755.91|3747.21|3755.78|3747.08|23
1641132600000|2022-01-02 14:10:00|3755.81|3747.11|3755.74|3747.04|3755.83|3747.13|3755.74|3747.04|13
1641132610000|2022-01-02 14:10:10|3755.21|3746.51|3755.16|3746.46|3755.3|3746.6|3754.55|3745.85|35
1641132620000|2022-01-02 14:10:20|3755.18|3746.48|3754.9|3746.2|3755.18|3746.48|3754.68|3745.98|36
1641132630000|2022-01-02 14:10:30|3754.93|3746.23|3754.75|3746.05|3754.98|3746.28|3754.73|3746.03|28
1641132640000|2022-01-02 14:10:40|3754.76|3746.06|3753.7|3745|3754.78|3746.08|3753.43|3744.73|24
1641132650000|2022-01-02 14:10:50|3753.72|3745.02|3754.95|3746.25|3754.95|3746.25|3753.72|3745.02|25
1641132660000|2022-01-02 14:11:00|3754.97|3746.27|3754.99|3746.29|3755.08|3746.38|3754.89|3746.19|24
1641132670000|2022-01-02 14:11:10|3754.89|3746.19|3755.6|3746.9|3755.6|3746.9|3754.89|3746.19|27
1641132680000|2022-01-02 14:11:20|3755.62|3746.92|3755.61|3746.91|3755.62|3746.92|3755.26|3746.56|32
1641132690000|2022-01-02 14:11:30|3755.6|3746.9|3755.99|3747.29|3756.13|3747.43|3755.58|3746.88|27
1641132700000|2022-01-02 14:11:40|3756|3747.3|3756.12|3747.42|3756.16|3747.46|3755.99|3747.29|26
1641132710000|2022-01-02 14:11:50|3756.13|3747.43|3756.22|3747.52|3756.32|3747.62|3756.09|3747.39|23
1641132720000|2022-01-02 14:12:00|3756.19|3747.49|3755.51|3746.81|3756.41|3747.71|3755.46|3746.76|26
1641132730000|2022-01-02 14:12:10|3755.47|3746.77|3755.41|3746.71|3755.52|3746.82|3755.4|3746.7|21
1641132740000|2022-01-02 14:12:20|3755.39|3746.69|3755.44|3746.74|3755.48|3746.78|3755.37|3746.67|14
1641132750000|2022-01-02 14:12:30|3755.45|3746.75|3755.46|3746.76|3755.46|3746.76|3755.38|3746.68|17
1641132760000|2022-01-02 14:12:40|3755.49|3746.79|3756.09|3747.39|3756.19|3747.49|3755.49|3746.79|21
1641132770000|2022-01-02 14:12:50|3756.15|3747.45|3756|3747.3|3756.22|3747.52|3755.98|3747.28|26
1641132780000|2022-01-02 14:13:00|3756.01|3747.31|3756.12|3747.42|3756.27|3747.57|3756|3747.3|28
1641132790000|2022-01-02 14:13:10|3756.11|3747.41|3756.14|3747.44|3756.21|3747.51|3756.1|3747.4|13
1641132800000|2022-01-02 14:13:20|3756.12|3747.42|3756.24|3747.54|3756.24|3747.54|3756.03|3747.33|24
1641132810000|2022-01-02 14:13:30|3756.25|3747.55|3756.06|3747.36|3756.25|3747.55|3756.06|3747.36|23
1641132820000|2022-01-02 14:13:40|3756.02|3747.32|3756.32|3747.62|3756.85|3748.15|3756|3747.3|27
1641132830000|2022-01-02 14:13:50|3756.27|3747.57|3757.91|3749.21|3757.91|3749.21|3756.27|3747.57|31
1641132840000|2022-01-02 14:14:00|3758.01|3749.31|3757.9|3749.2|3758.34|3749.64|3757.8|3749.1|35
1641132850000|2022-01-02 14:14:10|3758.01|3749.31|3757.6|3748.9|3758.01|3749.31|3757.43|3748.73|34
1641132860000|2022-01-02 14:14:20|3757.61|3748.91|3757.31|3748.61|3757.68|3748.98|3757.31|3748.61|32
1641132870000|2022-01-02 14:14:30|3757.15|3748.45|3757.42|3748.72|3757.42|3748.72|3757.05|3748.35|27
1641132880000|2022-01-02 14:14:40|3757.41|3748.71|3757.59|3748.89|3757.61|3748.91|3757.39|3748.69|28
1641132890000|2022-01-02 14:14:50|3757.56|3748.86|3757.46|3748.76|3757.6|3748.9|3757.44|3748.74|26
1641132900000|2022-01-02 14:15:00|3757.47|3748.77|3757.3|3748.6|3757.63|3748.93|3757.19|3748.49|31
1641132910000|2022-01-02 14:15:10|3757.39|3748.69|3757.35|3748.65|3757.4|3748.7|3757.15|3748.45|32
1641132920000|2022-01-02 14:15:20|3757.36|3748.66|3758.15|3749.45|3758.33|3749.63|3757.32|3748.62|33
1641132930000|2022-01-02 14:15:30|3758.18|3749.48|3758.3|3749.6|3758.78|3750.08|3758.18|3749.48|28
1641132940000|2022-01-02 14:15:40|3758.54|3749.84|3758.86|3750.16|3758.98|3750.28|3758.41|3749.71|28
1641132950000|2022-01-02 14:15:50|3758.88|3750.18|3759.35|3750.65|3759.39|3750.69|3758.88|3750.18|26
1641132960000|2022-01-02 14:16:00|3759.31|3750.61|3758.63|3749.93|3759.36|3750.66|3758|3749.3|32
1641132970000|2022-01-02 14:16:10|3758.72|3750.02|3760.16|3751.46|3760.16|3751.46|3758.72|3750.02|33
1641132980000|2022-01-02 14:16:20|3760.07|3751.37|3759.79|3751.09|3760.09|3751.39|3759.69|3750.99|12
1641132990000|2022-01-02 14:16:30|3759.72|3751.02|3759.19|3750.49|3759.75|3751.05|3759.12|3750.42|26
1641133000000|2022-01-02 14:16:40|3759.16|3750.46|3758.9|3750.2|3759.24|3750.54|3758.88|3750.18|25
1641133010000|2022-01-02 14:16:50|3758.94|3750.24|3759.31|3750.61|3759.51|3750.81|3758.94|3750.24|31
1641133020000|2022-01-02 14:17:00|3759.38|3750.68|3759.57|3750.87|3759.6|3750.9|3759.33|3750.63|20
1641133030000|2022-01-02 14:17:10|3759.59|3750.89|3759.6|3750.9|3759.75|3751.05|3759.54|3750.84|14
1641133040000|2022-01-02 14:17:20|3759.61|3750.91|3759.3|3750.6|3759.63|3750.93|3758.92|3750.22|31
1641133050000|2022-01-02 14:17:30|3759.32|3750.62|3759.05|3750.35|3759.61|3750.91|3758.97|3750.27|28
1641133060000|2022-01-02 14:17:40|3759.01|3750.31|3759.52|3750.82|3759.52|3750.82|3758.94|3750.24|26
1641133070000|2022-01-02 14:17:50|3759.53|3750.83|3759.78|3751.08|3759.78|3751.08|3759.41|3750.71|23
1641133080000|2022-01-02 14:18:00|3759.86|3751.16|3760.5|3751.8|3760.57|3751.87|3759.86|3751.16|20
1641133090000|2022-01-02 14:18:10|3760.48|3751.78|3758.66|3749.96|3760.48|3751.78|3758.29|3749.59|35
1641133100000|2022-01-02 14:18:20|3758.99|3750.29|3758.67|3749.97|3758.99|3750.29|3758.67|3749.97|22
1641133110000|2022-01-02 14:18:30|3758.7|3750|3758.87|3750.17|3759.07|3750.37|3758.61|3749.91|32
1641133120000|2022-01-02 14:18:40|3758.88|3750.18|3758.68|3749.98|3759.01|3750.31|3758.65|3749.95|28
1641133130000|2022-01-02 14:18:50|3758.73|3750.03|3759.28|3750.58|3759.36|3750.66|3758.72|3750.02|32
1641133140000|2022-01-02 14:19:00|3759.3|3750.6|3759.73|3751.03|3759.75|3751.05|3759.3|3750.6|27
1641133150000|2022-01-02 14:19:10|3759.63|3750.93|3759.51|3750.81|3759.63|3750.93|3759.44|3750.74|30
1641133160000|2022-01-02 14:19:20|3759.49|3750.79|3759.57|3750.87|3759.61|3750.91|3759.44|3750.74|23
1641133170000|2022-01-02 14:19:30|3759.5|3750.8|3759.82|3751.12|3759.82|3751.12|3759.47|3750.77|23
1641133180000|2022-01-02 14:19:40|3759.83|3751.13|3760.35|3751.65|3760.35|3751.65|3759.75|3751.05|23
1641133190000|2022-01-02 14:19:50|3760.36|3751.66|3760.32|3751.62|3760.42|3751.72|3760.31|3751.61|24
1641133200000|2022-01-02 14:20:00|3760.39|3751.69|3759.15|3750.45|3760.44|3751.74|3759.15|3750.45|27
1641133210000|2022-01-02 14:20:10|3759.19|3750.49|3758.92|3750.22|3759.28|3750.58|3758.92|3750.22|34
1641133220000|2022-01-02 14:20:20|3758.91|3750.21|3759.02|3750.32|3759.06|3750.36|3758.91|3750.21|23
1641133230000|2022-01-02 14:20:30|3759|3750.3|3759.06|3750.36|3759.25|3750.55|3758.91|3750.21|27
1641133240000|2022-01-02 14:20:40|3759.04|3750.34|3759.2|3750.5|3759.21|3750.51|3758.97|3750.27|35
1641133250000|2022-01-02 14:20:50|3759.15|3750.45|3758.38|3749.68|3759.24|3750.54|3758.38|3749.68|30
1641133260000|2022-01-02 14:21:00|3758.31|3749.61|3758.35|3749.65|3758.44|3749.74|3758.15|3749.45|23
1641133270000|2022-01-02 14:21:10|3758.34|3749.64|3758.36|3749.66|3758.52|3749.82|3758.24|3749.54|29
1641133280000|2022-01-02 14:21:20|3758.37|3749.67|3758.36|3749.66|3758.42|3749.72|3758.28|3749.58|26
1641133290000|2022-01-02 14:21:30|3758.39|3749.69|3758.66|3749.96|3758.71|3750.01|3758.31|3749.61|32
1641133300000|2022-01-02 14:21:40|3758.7|3750|3757.96|3749.26|3758.77|3750.07|3757.86|3749.16|29
1641133310000|2022-01-02 14:21:50|3757.86|3749.16|3757.45|3748.75|3757.87|3749.17|3757.28|3748.58|33
1641133320000|2022-01-02 14:22:00|3757.48|3748.78|3757.35|3748.65|3757.58|3748.88|3757.34|3748.64|33
1641133330000|2022-01-02 14:22:10|3757.38|3748.68|3756.95|3748.25|3757.59|3748.89|3756.79|3748.09|36
1641133340000|2022-01-02 14:22:20|3756.89|3748.19|3755.91|3747.21|3756.95|3748.25|3755.73|3747.03|34
1641133350000|2022-01-02 14:22:30|3755.87|3747.17|3756.04|3747.34|3756.06|3747.36|3755.85|3747.15|29
1641133360000|2022-01-02 14:22:40|3756.07|3747.37|3755.99|3747.29|3756.41|3747.71|3755.96|3747.26|29
1641133370000|2022-01-02 14:22:50|3756.02|3747.32|3755.74|3747.04|3756.35|3747.65|3755.74|3747.04|27
1641133380000|2022-01-02 14:23:00|3755.72|3747.02|3755.74|3747.04|3755.77|3747.07|3755.69|3746.99|25
1641133390000|2022-01-02 14:23:10|3755.76|3747.06|3755.8|3747.1|3755.87|3747.17|3755.76|3747.06|25
1641133400000|2022-01-02 14:23:20|3755.79|3747.09|3755.77|3747.07|3755.84|3747.14|3755.75|3747.05|21
1641133410000|2022-01-02 14:23:30|3755.76|3747.06|3754.27|3745.57|3755.76|3747.06|3754.27|3745.57|32
1641133420000|2022-01-02 14:23:40|3754.22|3745.52|3753.64|3744.94|3754.22|3745.52|3753.64|3744.94|22
1641133430000|2022-01-02 14:23:50|3753.58|3744.88|3752.1|3743.4|3753.58|3744.88|3752.1|3743.4|37
1641133440000|2022-01-02 14:24:00|3752.11|3743.41|3752.12|3743.42|3752.38|3743.68|3752.11|3743.41|28
1641133450000|2022-01-02 14:24:10|3752.11|3743.41|3752.09|3743.39|3752.22|3743.52|3752.05|3743.35|32
1641133460000|2022-01-02 14:24:20|3752.08|3743.38|3752.17|3743.47|3752.17|3743.47|3752.02|3743.32|29
1641133470000|2022-01-02 14:24:30|3752.15|3743.45|3752.07|3743.37|3752.2|3743.5|3752.05|3743.35|25
1641133480000|2022-01-02 14:24:40|3752.06|3743.36|3751.56|3742.86|3752.15|3743.45|3751.56|3742.86|22
1641133490000|2022-01-02 14:24:50|3751.6|3742.9|3751.59|3742.89|3751.6|3742.9|3751.57|3742.87|4
1641133500000|2022-01-02 14:25:00|3751.57|3742.87|3752.1|3743.4|3752.13|3743.43|3751.5|3742.8|21
1641133510000|2022-01-02 14:25:10|3752.08|3743.38|3753.48|3744.78|3753.48|3744.78|3752.08|3743.38|31
1641133520000|2022-01-02 14:25:20|3753.45|3744.75|3753.42|3744.72|3753.46|3744.76|3753.13|3744.43|32
1641133530000|2022-01-02 14:25:30|3753.43|3744.73|3754.74|3746.04|3754.78|3746.08|3753.35|3744.65|25
1641133540000|2022-01-02 14:25:40|3754.42|3745.72|3753.96|3745.26|3754.42|3745.72|3753.86|3745.16|34
1641133550000|2022-01-02 14:25:50|3753.94|3745.24|3753.87|3745.17|3754.02|3745.32|3753.87|3745.17|23
1641133560000|2022-01-02 14:26:00|3753.88|3745.18|3754|3745.3|3754.08|3745.38|3753.88|3745.18|23
1641133570000|2022-01-02 14:26:10|3754.01|3745.31|3754.17|3745.47|3754.23|3745.53|3754.01|3745.31|21
1641133580000|2022-01-02 14:26:20|3754.18|3745.48|3753.82|3745.12|3754.21|3745.51|3753.82|3745.12|16
1641133590000|2022-01-02 14:26:30|3753.8|3745.1|3752.19|3743.49|3753.8|3745.1|3752.12|3743.42|34
1641133600000|2022-01-02 14:26:40|3752.17|3743.47|3751.91|3743.21|3752.25|3743.55|3751.81|3743.11|29
1641133610000|2022-01-02 14:26:50|3751.88|3743.18|3751.67|3742.97|3751.91|3743.21|3751.61|3742.91|24
1641133620000|2022-01-02 14:27:00|3751.64|3742.94|3749.49|3740.79|3751.67|3742.97|3749.45|3740.75|32
1641133630000|2022-01-02 14:27:10|3749.52|3740.82|3748.84|3740.14|3749.52|3740.82|3748.84|3740.14|33
1641133640000|2022-01-02 14:27:20|3748.82|3740.12|3749.07|3740.37|3749.22|3740.52|3748.75|3740.05|29
1641133650000|2022-01-02 14:27:30|3749.09|3740.39|3748.96|3740.26|3749.1|3740.4|3748.95|3740.25|23
1641133660000|2022-01-02 14:27:40|3748.92|3740.22|3749.78|3741.08|3749.78|3741.08|3748.9|3740.2|30
1641133670000|2022-01-02 14:27:50|3749.77|3741.07|3749.84|3741.14|3750.67|3741.97|3749.67|3740.97|34
1641133680000|2022-01-02 14:28:00|3749.94|3741.24|3749.87|3741.17|3750.05|3741.35|3749.8|3741.1|28
1641133690000|2022-01-02 14:28:10|3749.86|3741.16|3749.69|3740.99|3749.86|3741.16|3749.69|3740.99|16
1641133700000|2022-01-02 14:28:20|3749.71|3741.01|3749.76|3741.06|3749.82|3741.12|3749.7|3741|14
1641133710000|2022-01-02 14:28:30|3749.75|3741.05|3748.7|3740|3749.95|3741.25|3748.7|3740|31
1641133720000|2022-01-02 14:28:40|3748.71|3740.01|3748.97|3740.27|3749.37|3740.67|3748.68|3739.98|37
1641133730000|2022-01-02 14:28:50|3748.94|3740.24|3748.98|3740.28|3749.08|3740.38|3748.75|3740.05|31
1641133740000|2022-01-02 14:29:00|3749.07|3740.37|3749|3740.3|3749.27|3740.57|3748.83|3740.13|37
1641133750000|2022-01-02 14:29:10|3748.96|3740.26|3749.21|3740.51|3749.66|3740.96|3748.96|3740.26|33
1641133760000|2022-01-02 14:29:20|3749.23|3740.53|3749.84|3741.14|3750.15|3741.45|3748.77|3740.07|35
1641133770000|2022-01-02 14:29:30|3749.76|3741.06|3751.38|3742.68|3751.38|3742.68|3749.76|3741.06|33
1641133780000|2022-01-02 14:29:40|3751.37|3742.67|3751.05|3742.35|3751.54|3742.84|3751.05|3742.35|28
1641133790000|2022-01-02 14:29:50|3751.06|3742.36|3750.94|3742.24|3751.27|3742.57|3750.94|3742.24|28
1641133800000|2022-01-02 14:30:00|3750.95|3742.25|3750.96|3742.26|3751.5|3742.8|3750.9|3742.2|27
1641133810000|2022-01-02 14:30:10|3750.95|3742.25|3751.41|3742.71|3751.41|3742.71|3750.95|3742.25|22
1641133820000|2022-01-02 14:30:20|3751.4|3742.7|3751.07|3742.37|3751.56|3742.86|3750.91|3742.21|21
1641133830000|2022-01-02 14:30:30|3750.92|3742.22|3751.26|3742.56|3751.38|3742.68|3750.92|3742.22|34
1641133840000|2022-01-02 14:30:40|3751.27|3742.57|3751.34|3742.64|3751.5|3742.8|3751.25|3742.55|26
1641133850000|2022-01-02 14:30:50|3751.33|3742.63|3751.46|3742.76|3751.54|3742.84|3751.26|3742.56|30
1641133860000|2022-01-02 14:31:00|3751.38|3742.68|3751.51|3742.81|3751.66|3742.96|3751.38|3742.68|28
1641133870000|2022-01-02 14:31:10|3751.5|3742.8|3751.5|3742.8|3751.66|3742.96|3751.43|3742.73|23
1641133880000|2022-01-02 14:31:20|3751.49|3742.79|3753.42|3744.72|3753.42|3744.72|3751.45|3742.75|22
1641133890000|2022-01-02 14:31:30|3753.38|3744.68|3754.58|3745.88|3754.63|3745.93|3753.38|3744.68|37
1641133900000|2022-01-02 14:31:40|3754.36|3745.66|3754.37|3745.67|3754.4|3745.7|3753.78|3745.08|31
1641133910000|2022-01-02 14:31:50|3754.38|3745.68|3753.9|3745.2|3754.38|3745.68|3753.9|3745.2|26
1641133920000|2022-01-02 14:32:00|3753.93|3745.23|3754.27|3745.57|3754.29|3745.59|3753.93|3745.23|28
1641133930000|2022-01-02 14:32:10|3754.28|3745.58|3754.9|3746.2|3754.91|3746.21|3754.25|3745.55|22
1641133940000|2022-01-02 14:32:20|3754.91|3746.21|3754.67|3745.97|3754.97|3746.27|3754.51|3745.81|31
1641133950000|2022-01-02 14:32:30|3754.64|3745.94|3754.86|3746.16|3754.86|3746.16|3754.55|3745.85|34
1641133960000|2022-01-02 14:32:40|3754.87|3746.17|3754.86|3746.16|3754.95|3746.25|3754.84|3746.14|29
1641133970000|2022-01-02 14:32:50|3754.85|3746.15|3755.18|3746.48|3755.18|3746.48|3754.85|3746.15|32
1641133980000|2022-01-02 14:33:00|3755.14|3746.44|3755.26|3746.56|3755.45|3746.75|3755.14|3746.44|24
1641133990000|2022-01-02 14:33:10|3755.27|3746.57|3755.14|3746.44|3755.27|3746.57|3755.04|3746.34|23
1641134000000|2022-01-02 14:33:20|3755.19|3746.49|3755.33|3746.63|3755.33|3746.63|3755.05|3746.35|26
1641134010000|2022-01-02 14:33:30|3755.32|3746.62|3755.45|3746.75|3755.46|3746.76|3755.24|3746.54|18
1641134020000|2022-01-02 14:33:40|3755.43|3746.73|3755.5|3746.8|3755.53|3746.83|3755.41|3746.71|20
1641134030000|2022-01-02 14:33:50|3755.52|3746.82|3755.54|3746.84|3755.67|3746.97|3755.49|3746.79|15
1641134040000|2022-01-02 14:34:00|3755.53|3746.83|3755.12|3746.42|3755.81|3747.11|3755.12|3746.42|16
1641134050000|2022-01-02 14:34:10|3755.11|3746.41|3754.92|3746.22|3755.11|3746.41|3754.33|3745.63|27
1641134060000|2022-01-02 14:34:20|3754.96|3746.26|3755.14|3746.44|3755.36|3746.66|3754.96|3746.26|35
1641134070000|2022-01-02 14:34:30|3755.17|3746.47|3755.24|3746.54|3755.3|3746.6|3755.14|3746.44|19
1641134080000|2022-01-02 14:34:40|3755.19|3746.49|3755.05|3746.35|3755.36|3746.66|3754.96|3746.26|33
1641134090000|2022-01-02 14:34:50|3755.11|3746.41|3755.21|3746.51|3755.3|3746.6|3755.07|3746.37|31
1641134100000|2022-01-02 14:35:00|3755.13|3746.43|3755.04|3746.34|3755.19|3746.49|3755.04|3746.34|25
1641134110000|2022-01-02 14:35:10|3755.03|3746.33|3752.97|3744.27|3755.04|3746.34|3752.75|3744.05|33
1641134120000|2022-01-02 14:35:20|3752.98|3744.28|3754.2|3745.5|3754.2|3745.5|3752.92|3744.22|26
1641134130000|2022-01-02 14:35:30|3754.21|3745.51|3753.61|3744.91|3754.28|3745.58|3753.61|3744.91|36
1641134140000|2022-01-02 14:35:40|3753.66|3744.96|3753.63|3744.93|3753.72|3745.02|3753.25|3744.55|34
1641134150000|2022-01-02 14:35:50|3753.64|3744.94|3752.95|3744.25|3753.64|3744.94|3752.95|3744.25|25
1641134160000|2022-01-02 14:36:00|3752.96|3744.26|3752.58|3743.88|3752.97|3744.27|3752.35|3743.65|20
1641134170000|2022-01-02 14:36:10|3752.59|3743.89|3753.23|3744.53|3753.56|3744.86|3752.58|3743.88|23
1641134180000|2022-01-02 14:36:20|3753.22|3744.52|3753.89|3745.19|3754|3745.3|3753.21|3744.51|24
1641134190000|2022-01-02 14:36:30|3753.88|3745.18|3754.81|3746.11|3754.99|3746.29|3753.84|3745.14|27
1641134200000|2022-01-02 14:36:40|3754.8|3746.1|3754.87|3746.17|3754.97|3746.27|3754.74|3746.04|32
1641134210000|2022-01-02 14:36:50|3755.05|3746.35|3755.85|3747.15|3755.85|3747.15|3755.05|3746.35|26
1641134220000|2022-01-02 14:37:00|3755.87|3747.17|3754.99|3746.29|3755.87|3747.17|3754.92|3746.22|21
1641134230000|2022-01-02 14:37:10|3754.98|3746.28|3755.01|3746.31|3755.07|3746.37|3754.95|3746.25|26
1641134240000|2022-01-02 14:37:20|3755.03|3746.33|3755.35|3746.65|3755.47|3746.77|3755.03|3746.33|33
1641134250000|2022-01-02 14:37:30|3755.34|3746.64|3755.54|3746.84|3755.63|3746.93|3755.3|3746.6|33
1641134260000|2022-01-02 14:37:40|3755.55|3746.85|3755.26|3746.56|3755.55|3746.85|3755.26|3746.56|22
1641134270000|2022-01-02 14:37:50|3755.27|3746.57|3755.14|3746.44|3755.29|3746.59|3755.12|3746.42|21
1641134280000|2022-01-02 14:38:00|3755.15|3746.45|3755.27|3746.57|3755.27|3746.57|3755.13|3746.43|19
1641134290000|2022-01-02 14:38:10|3755.29|3746.59|3755.38|3746.68|3755.38|3746.68|3755.09|3746.39|19
1641134300000|2022-01-02 14:38:20|3755.4|3746.7|3756.05|3747.35|3756.47|3747.77|3755.38|3746.68|32
1641134310000|2022-01-02 14:38:30|3756.09|3747.39|3760.6|3751.9|3760.74|3752.04|3756.09|3747.39|37
1641134320000|2022-01-02 14:38:40|3760.57|3751.87|3760.5|3751.8|3760.71|3752.01|3760.21|3751.51|27
1641134330000|2022-01-02 14:38:50|3760.54|3751.84|3759.77|3751.07|3760.6|3751.9|3759.77|3751.07|23
1641134340000|2022-01-02 14:39:00|3759.76|3751.06|3760.1|3751.4|3760.26|3751.56|3759.76|3751.06|26
1641134350000|2022-01-02 14:39:10|3760.2|3751.5|3760.5|3751.8|3760.5|3751.8|3760.17|3751.47|28
1641134360000|2022-01-02 14:39:20|3760.49|3751.79|3760.52|3751.82|3760.72|3752.02|3760.4|3751.7|36
1641134370000|2022-01-02 14:39:30|3760.54|3751.84|3759.76|3751.06|3760.55|3751.85|3759.63|3750.93|25
1641134380000|2022-01-02 14:39:40|3759.75|3751.05|3759.61|3750.91|3759.84|3751.14|3759.59|3750.89|21
1641134390000|2022-01-02 14:39:50|3759.62|3750.92|3759.57|3750.87|3759.66|3750.96|3759.55|3750.85|26
1641134400000|2022-01-02 14:40:00|3759.58|3750.88|3758.69|3749.99|3759.58|3750.88|3758.63|3749.93|27
1641134410000|2022-01-02 14:40:10|3758.7|3750|3758.07|3749.37|3758.7|3750|3758.07|3749.37|28
1641134420000|2022-01-02 14:40:20|3758.01|3749.31|3758.14|3749.44|3758.15|3749.45|3757.88|3749.18|26
1641134430000|2022-01-02 14:40:30|3758.12|3749.42|3758.02|3749.32|3758.21|3749.51|3757.98|3749.28|27
1641134440000|2022-01-02 14:40:40|3758.01|3749.31|3758.7|3750|3758.93|3750.23|3757.96|3749.26|29
1641134450000|2022-01-02 14:40:50|3758.65|3749.95|3758.59|3749.89|3758.66|3749.96|3758.35|3749.65|28
1641134460000|2022-01-02 14:41:00|3758.55|3749.85|3757.54|3748.84|3758.55|3749.85|3757.52|3748.82|28
1641134470000|2022-01-02 14:41:10|3757.51|3748.81|3757.8|3749.1|3757.86|3749.16|3757.49|3748.79|19
1641134480000|2022-01-02 14:41:20|3757.85|3749.15|3758.66|3749.96|3758.79|3750.09|3757.84|3749.14|25
1641134490000|2022-01-02 14:41:30|3758.76|3750.06|3759.06|3750.36|3759.06|3750.36|3758.67|3749.97|24
1641134500000|2022-01-02 14:41:40|3759.05|3750.35|3759.02|3750.32|3759.19|3750.49|3758.97|3750.27|28
1641134510000|2022-01-02 14:41:50|3759.03|3750.33|3759.2|3750.5|3759.23|3750.53|3758.88|3750.18|30
1641134520000|2022-01-02 14:42:00|3759.21|3750.51|3759.12|3750.42|3759.21|3750.51|3758.99|3750.29|23
1641134530000|2022-01-02 14:42:10|3759.13|3750.43|3759.15|3750.45|3759.26|3750.56|3759.05|3750.35|27
1641134540000|2022-01-02 14:42:20|3759.24|3750.54|3759.28|3750.58|3759.28|3750.58|3759.03|3750.33|22
1641134550000|2022-01-02 14:42:30|3759.23|3750.53|3758.97|3750.27|3759.31|3750.61|3758.97|3750.27|19
1641134560000|2022-01-02 14:42:40|3759.06|3750.36|3758.97|3750.27|3759.19|3750.49|3758.97|3750.27|24
1641134570000|2022-01-02 14:42:50|3758.93|3750.23|3758.94|3750.24|3758.99|3750.29|3758.85|3750.15|18
1641134580000|2022-01-02 14:43:00|3758.95|3750.25|3759.32|3750.62|3759.32|3750.62|3758.95|3750.25|22
1641134590000|2022-01-02 14:43:10|3759.3|3750.6|3759.18|3750.48|3759.34|3750.64|3759.15|3750.45|21
1641134600000|2022-01-02 14:43:20|3759.17|3750.47|3759.61|3750.91|3759.74|3751.04|3759.1|3750.4|30
1641134610000|2022-01-02 14:43:30|3759.58|3750.88|3759.69|3750.99|3759.86|3751.16|3759.56|3750.86|28
1641134620000|2022-01-02 14:43:40|3759.71|3751.01|3759.78|3751.08|3759.83|3751.13|3759.71|3751.01|29
1641134630000|2022-01-02 14:43:50|3759.81|3751.11|3759.5|3750.8|3760.15|3751.45|3759.5|3750.8|20
1641134640000|2022-01-02 14:44:00|3759.51|3750.81|3759.59|3750.89|3759.6|3750.9|3759.4|3750.7|25
1641134650000|2022-01-02 14:44:10|3759.58|3750.88|3759.58|3750.88|3759.63|3750.93|3759.42|3750.72|31
1641134660000|2022-01-02 14:44:20|3759.56|3750.86|3759.56|3750.86|3759.57|3750.87|3759.47|3750.77|27
1641134670000|2022-01-02 14:44:30|3759.58|3750.88|3759.54|3750.84|3759.67|3750.97|3759.51|3750.81|26
1641134680000|2022-01-02 14:44:40|3759.52|3750.82|3758.12|3749.42|3759.54|3750.84|3758.12|3749.42|26
1641134690000|2022-01-02 14:44:50|3758.19|3749.49|3758.14|3749.44|3758.19|3749.49|3758.1|3749.4|24
1641134700000|2022-01-02 14:45:00|3758.22|3749.52|3759.14|3750.44|3759.17|3750.47|3758.22|3749.52|32
1641134710000|2022-01-02 14:45:10|3759.15|3750.45|3759.08|3750.38|3759.39|3750.69|3758.98|3750.28|32
1641134720000|2022-01-02 14:45:20|3759.07|3750.37|3759.24|3750.54|3759.41|3750.71|3759.07|3750.37|24
1641134730000|2022-01-02 14:45:30|3759.31|3750.61|3759.36|3750.66|3759.4|3750.7|3759.26|3750.56|14
1641134740000|2022-01-02 14:45:40|3759.33|3750.63|3758.86|3750.16|3759.39|3750.69|3758.85|3750.15|20
1641134750000|2022-01-02 14:45:50|3758.67|3749.97|3758.88|3750.18|3758.89|3750.19|3758.66|3749.96|15
1641134760000|2022-01-02 14:46:00|3758.82|3750.12|3759.13|3750.43|3759.14|3750.44|3758.82|3750.12|17
1641134770000|2022-01-02 14:46:10|3759.15|3750.45|3759.25|3750.55|3759.26|3750.56|3759.15|3750.45|20
1641134780000|2022-01-02 14:46:20|3759.26|3750.56|3759.74|3751.04|3759.74|3751.04|3759.23|3750.53|20
1641134790000|2022-01-02 14:46:30|3760.34|3751.64|3760.11|3751.41|3760.47|3751.77|3759.82|3751.12|34
1641134800000|2022-01-02 14:46:40|3760.19|3751.49|3759.75|3751.05|3760.3|3751.6|3759.56|3750.86|32
1641134810000|2022-01-02 14:46:50|3759.76|3751.06|3759.88|3751.18|3759.97|3751.27|3759.75|3751.05|28
1641134820000|2022-01-02 14:47:00|3759.91|3751.21|3760.53|3751.83|3760.58|3751.88|3759.82|3751.12|28
1641134830000|2022-01-02 14:47:10|3760.52|3751.82|3760.88|3752.18|3761.03|3752.33|3760.42|3751.72|27
1641134840000|2022-01-02 14:47:20|3760.95|3752.25|3760.73|3752.03|3760.95|3752.25|3760.71|3752.01|16
1641134850000|2022-01-02 14:47:30|3760.67|3751.97|3760.76|3752.06|3760.8|3752.1|3760.67|3751.97|4
1641134860000|2022-01-02 14:47:40|3760.83|3752.13|3760.88|3752.18|3760.93|3752.23|3760.82|3752.12|10
1641134870000|2022-01-02 14:47:50|3760.91|3752.21|3760.77|3752.07|3760.94|3752.24|3760.77|3752.07|7
1641134880000|2022-01-02 14:48:00|3760.82|3752.12|3760.24|3751.54|3760.87|3752.17|3760.24|3751.54|16
1641134890000|2022-01-02 14:48:10|3760.46|3751.76|3760.42|3751.72|3760.8|3752.1|3760.37|3751.67|12
1641134900000|2022-01-02 14:48:20|3760.47|3751.77|3760.43|3751.73|3760.57|3751.87|3760.31|3751.61|8
1641134910000|2022-01-02 14:48:30|3760.4|3751.7|3760.47|3751.77|3760.69|3751.99|3760.36|3751.66|12
1641134920000|2022-01-02 14:48:40|3760.39|3751.69|3760.25|3751.55|3760.67|3751.97|3760.25|3751.55|13
1641134930000|2022-01-02 14:48:50|3759.34|3750.64|3757.42|3748.72|3759.34|3750.64|3757.18|3748.48|22
1641134940000|2022-01-02 14:49:00|3757.43|3748.73|3757.82|3749.12|3758.02|3749.32|3757.35|3748.65|32
1641134950000|2022-01-02 14:49:10|3757.85|3749.15|3758.88|3750.18|3758.9|3750.2|3757.84|3749.14|30
1641134960000|2022-01-02 14:49:20|3758.9|3750.2|3758.65|3749.95|3758.96|3750.26|3758.65|3749.95|20
1641134970000|2022-01-02 14:49:30|3758.66|3749.96|3758.93|3750.23|3758.98|3750.28|3758.66|3749.96|11
1641134980000|2022-01-02 14:49:40|3758.91|3750.21|3759|3750.3|3759.04|3750.34|3758.91|3750.21|14
1641134990000|2022-01-02 14:49:50|3758.95|3750.25|3759.34|3750.64|3759.34|3750.64|3758.9|3750.2|10
1641135000000|2022-01-02 14:50:00|3759.35|3750.65|3759.42|3750.72|3759.42|3750.72|3759.35|3750.65|2
1641135010000|2022-01-02 14:50:10|3759.37|3750.67|3759.49|3750.79|3759.49|3750.79|3759.36|3750.66|7
1641135020000|2022-01-02 14:50:20|3759.53|3750.83|3759.47|3750.77|3759.58|3750.88|3759.46|3750.76|18
1641135030000|2022-01-02 14:50:30|3759.46|3750.76|3759.54|3750.84|3759.57|3750.87|3759.42|3750.72|20
1641135040000|2022-01-02 14:50:40|3759.59|3750.89|3759.62|3750.92|3759.62|3750.92|3759.59|3750.89|6
1641135050000|2022-01-02 14:50:50|3759.6|3750.9|3759.6|3750.9|3759.62|3750.92|3759.59|3750.89|6
1641135060000|2022-01-02 14:51:00|3759.45|3750.75|3759.51|3750.81|3759.51|3750.81|3759.34|3750.64|17
1641135070000|2022-01-02 14:51:10|3759.43|3750.73|3759.42|3750.72|3759.48|3750.78|3759.34|3750.64|12
1641135080000|2022-01-02 14:51:20|3759.45|3750.75|3759.54|3750.84|3759.7|3751|3759.31|3750.61|26
1641135090000|2022-01-02 14:51:30|3759.58|3750.88|3758.47|3749.77|3759.58|3750.88|3758.37|3749.67|32
1641135100000|2022-01-02 14:51:40|3758.54|3749.84|3758.11|3749.41|3758.7|3750|3758.11|3749.41|28
1641135110000|2022-01-02 14:51:50|3758.08|3749.38|3758.4|3749.7|3758.4|3749.7|3758.08|3749.38|16
1641135120000|2022-01-02 14:52:00|3758.41|3749.71|3758.56|3749.86|3758.65|3749.95|3758.39|3749.69|18
1641135130000|2022-01-02 14:52:10|3758.55|3749.85|3758.67|3749.97|3758.67|3749.97|3758.28|3749.58|25
1641135140000|2022-01-02 14:52:20|3758.66|3749.96|3758.55|3749.85|3758.75|3750.05|3758.54|3749.84|14
1641135150000|2022-01-02 14:52:30|3758.54|3749.84|3758.36|3749.66|3758.56|3749.86|3758.34|3749.64|7
1641135160000|2022-01-02 14:52:40|3758.34|3749.64|3757.29|3748.59|3758.34|3749.64|3757.27|3748.57|24
1641135170000|2022-01-02 14:52:50|3757.26|3748.56|3757.26|3748.56|3757.3|3748.6|3757.2|3748.5|14
1641135180000|2022-01-02 14:53:00|3757.3|3748.6|3757.42|3748.72|3757.63|3748.93|3757.3|3748.6|19
1641135190000|2022-01-02 14:53:10|3757.41|3748.71|3757.31|3748.61|3757.41|3748.71|3757.31|3748.61|16
1641135200000|2022-01-02 14:53:20|3757.3|3748.6|3756.84|3748.14|3757.37|3748.67|3756.84|3748.14|19
1641135210000|2022-01-02 14:53:30|3756.83|3748.13|3756.74|3748.04|3756.88|3748.18|3756.74|3748.04|17
1641135220000|2022-01-02 14:53:40|3756.72|3748.02|3756.74|3748.04|3756.74|3748.04|3755.81|3747.11|31
1641135230000|2022-01-02 14:53:50|3756.72|3748.02|3756.63|3747.93|3756.74|3748.04|3756.28|3747.58|35
1641135240000|2022-01-02 14:54:00|3756.55|3747.85|3756.25|3747.55|3756.61|3747.91|3756.23|3747.53|36
1641135250000|2022-01-02 14:54:10|3756.29|3747.59|3756.2|3747.5|3756.33|3747.63|3756.19|3747.49|17
1641135260000|2022-01-02 14:54:20|3756.21|3747.51|3756.23|3747.53|3756.32|3747.62|3756.03|3747.33|25
1641135270000|2022-01-02 14:54:30|3756.26|3747.56|3756.13|3747.43|3756.26|3747.56|3756.1|3747.4|26
1641135280000|2022-01-02 14:54:40|3756.14|3747.44|3756.65|3747.95|3756.81|3748.11|3756.13|3747.43|31
1641135290000|2022-01-02 14:54:50|3756.63|3747.93|3757.25|3748.55|3757.4|3748.7|3756.63|3747.93|34
1641135300000|2022-01-02 14:55:00|3757.2|3748.5|3757.2|3748.5|3757.4|3748.7|3757.16|3748.46|33
1641135310000|2022-01-02 14:55:10|3757.18|3748.48|3756.76|3748.06|3757.4|3748.7|3756.76|3748.06|30
1641135320000|2022-01-02 14:55:20|3756.74|3748.04|3756.5|3747.8|3756.82|3748.12|3756.32|3747.62|29
1641135330000|2022-01-02 14:55:30|3756.51|3747.81|3756.53|3747.83|3756.81|3748.11|3756.08|3747.38|30
1641135340000|2022-01-02 14:55:40|3756.52|3747.82|3757.17|3748.47|3757.21|3748.51|3756.52|3747.82|26
1641135350000|2022-01-02 14:55:50|3757.2|3748.5|3757.3|3748.6|3757.35|3748.65|3757.18|3748.48|23
1641135360000|2022-01-02 14:56:00|3757.29|3748.59|3757.4|3748.7|3757.53|3748.83|3757.29|3748.59|29
1641135370000|2022-01-02 14:56:10|3757.47|3748.77|3757.2|3748.5|3757.48|3748.78|3756.98|3748.28|24
1641135380000|2022-01-02 14:56:20|3757.15|3748.45|3756.95|3748.25|3757.27|3748.57|3756.9|3748.2|30
1641135390000|2022-01-02 14:56:30|3756.97|3748.27|3757.02|3748.32|3757.1|3748.4|3756.79|3748.09|32
1641135400000|2022-01-02 14:56:40|3757.04|3748.34|3756.65|3747.95|3757.04|3748.34|3756.64|3747.94|20
1641135410000|2022-01-02 14:56:50|3756.64|3747.94|3756.7|3748|3756.78|3748.08|3756.64|3747.94|25
1641135420000|2022-01-02 14:57:00|3756.69|3747.99|3756.96|3748.26|3756.97|3748.27|3756.58|3747.88|29
1641135430000|2022-01-02 14:57:10|3757.01|3748.31|3757.06|3748.36|3757.11|3748.41|3756.84|3748.14|30
1641135440000|2022-01-02 14:57:20|3757.07|3748.37|3756.84|3748.14|3757.1|3748.4|3756.72|3748.02|33
1641135450000|2022-01-02 14:57:30|3756.88|3748.18|3757.52|3748.82|3757.56|3748.86|3756.85|3748.15|21
1641135460000|2022-01-02 14:57:40|3757.51|3748.81|3757.7|3749|3757.74|3749.04|3757.31|3748.61|26
1641135470000|2022-01-02 14:57:50|3757.67|3748.97|3757.73|3749.03|3757.73|3749.03|3757.48|3748.78|34
1641135480000|2022-01-02 14:58:00|3757.71|3749.01|3757.59|3748.89|3757.75|3749.05|3757.54|3748.84|36
1641135490000|2022-01-02 14:58:10|3757.61|3748.91|3757.73|3749.03|3757.75|3749.05|3757.61|3748.91|25
1641135500000|2022-01-02 14:58:20|3757.72|3749.02|3757.7|3749|3757.74|3749.04|3757.52|3748.82|21
1641135510000|2022-01-02 14:58:30|3757.69|3748.99|3757.67|3748.97|3757.8|3749.1|3757.64|3748.94|25
1641135520000|2022-01-02 14:58:40|3757.63|3748.93|3756.9|3748.2|3757.66|3748.96|3756.83|3748.13|27
1641135530000|2022-01-02 14:58:50|3757.01|3748.31|3757.16|3748.46|3757.45|3748.75|3757.01|3748.31|29
1641135540000|2022-01-02 14:59:00|3757.11|3748.41|3757.18|3748.48|3757.43|3748.73|3757.08|3748.38|27
1641135550000|2022-01-02 14:59:10|3757.2|3748.5|3757.03|3748.33|3757.21|3748.51|3757.03|3748.33|13
1641135560000|2022-01-02 14:59:20|3757.02|3748.32|3757.11|3748.41|3757.21|3748.51|3757|3748.3|18
1641135570000|2022-01-02 14:59:30|3757.23|3748.53|3757.11|3748.41|3757.29|3748.59|3757.11|3748.41|29
1641135580000|2022-01-02 14:59:40|3757.1|3748.4|3757.19|3748.49|3757.22|3748.52|3757.07|3748.37|29
1641135590000|2022-01-02 14:59:50|3757.18|3748.48|3757.27|3748.57|3757.27|3748.57|3756.9|3748.2|22
1641135600000|2022-01-02 15:00:00|3757.26|3748.56|3757.71|3749.01|3757.71|3749.01|3757.11|3748.41|31
1641135610000|2022-01-02 15:00:10|3757.96|3749.26|3759.62|3750.92|3759.62|3750.92|3757.96|3749.26|26
1641135620000|2022-01-02 15:00:20|3759.61|3750.91|3759.97|3751.27|3760.14|3751.44|3759.51|3750.81|19
1641135630000|2022-01-02 15:00:30|3759.92|3751.22|3759.82|3751.12|3759.95|3751.25|3759.69|3750.99|24
1641135640000|2022-01-02 15:00:40|3759.91|3751.21|3760.15|3751.45|3760.15|3751.45|3759.85|3751.15|29
1641135650000|2022-01-02 15:00:50|3760.16|3751.46|3760.21|3751.51|3760.26|3751.56|3759.94|3751.24|34
1641135660000|2022-01-02 15:01:00|3760.22|3751.52|3759.52|3750.82|3760.39|3751.69|3759.51|3750.81|29
1641135670000|2022-01-02 15:01:10|3759.83|3751.13|3759.12|3750.42|3760.01|3751.31|3759.05|3750.35|31
1641135680000|2022-01-02 15:01:20|3759.1|3750.4|3759.43|3750.73|3759.53|3750.83|3759.08|3750.38|34
1641135690000|2022-01-02 15:01:30|3759.39|3750.69|3759.43|3750.73|3759.5|3750.8|3759.39|3750.69|17
1641135700000|2022-01-02 15:01:40|3759.46|3750.76|3759.39|3750.69|3759.55|3750.85|3759.39|3750.69|25
1641135710000|2022-01-02 15:01:50|3759.42|3750.72|3758.4|3749.7|3759.45|3750.75|3758.36|3749.66|26
1641135720000|2022-01-02 15:02:00|3758.38|3749.68|3758.32|3749.62|3758.61|3749.91|3758.28|3749.58|27
1641135730000|2022-01-02 15:02:10|3758.33|3749.63|3758.21|3749.51|3758.34|3749.64|3758.15|3749.45|26
1641135740000|2022-01-02 15:02:20|3758.15|3749.45|3758.63|3749.93|3758.64|3749.94|3758.13|3749.43|21
1641135750000|2022-01-02 15:02:30|3758.58|3749.88|3758.65|3749.95|3758.66|3749.96|3758.57|3749.87|18
1641135760000|2022-01-02 15:02:40|3758.61|3749.91|3758.57|3749.87|3758.67|3749.97|3758.56|3749.86|29
1641135770000|2022-01-02 15:02:50|3758.56|3749.86|3759.4|3750.7|3759.5|3750.8|3758.41|3749.71|28
1641135780000|2022-01-02 15:03:00|3759.44|3750.74|3759.28|3750.58|3759.44|3750.74|3759.26|3750.56|17
1641135790000|2022-01-02 15:03:10|3759.27|3750.57|3759.58|3750.88|3759.89|3751.19|3759.27|3750.57|27
1641135800000|2022-01-02 15:03:20|3759.57|3750.87|3759.04|3750.34|3759.58|3750.88|3759.04|3750.34|25
1641135810000|2022-01-02 15:03:30|3759.2|3750.5|3759.44|3750.74|3759.44|3750.74|3758.96|3750.26|29
1641135820000|2022-01-02 15:03:40|3759.37|3750.67|3759.06|3750.36|3759.37|3750.67|3758.9|3750.2|30
1641135830000|2022-01-02 15:03:50|3759.04|3750.34|3759.06|3750.36|3759.06|3750.36|3758.87|3750.17|24
1641135840000|2022-01-02 15:04:00|3759.05|3750.35|3759.39|3750.69|3759.67|3750.97|3759.05|3750.35|32
1641135850000|2022-01-02 15:04:10|3759.35|3750.65|3759|3750.3|3759.36|3750.66|3759|3750.3|29
1641135860000|2022-01-02 15:04:20|3759.04|3750.34|3757.99|3749.29|3759.04|3750.34|3757.88|3749.18|31
1641135870000|2022-01-02 15:04:30|3758|3749.3|3758.04|3749.34|3758.35|3749.65|3757.93|3749.23|31
1641135880000|2022-01-02 15:04:40|3758.03|3749.33|3758.39|3749.69|3758.39|3749.69|3758.03|3749.33|25
1641135890000|2022-01-02 15:04:50|3758.75|3750.05|3758.82|3750.12|3759.06|3750.36|3758.68|3749.98|29
1641135900000|2022-01-02 15:05:00|3758.86|3750.16|3758.91|3750.21|3758.91|3750.21|3758.44|3749.74|33
1641135910000|2022-01-02 15:05:10|3758.92|3750.22|3758.93|3750.23|3758.99|3750.29|3758.71|3750.01|31
1641135920000|2022-01-02 15:05:20|3758.92|3750.22|3760.15|3751.45|3760.27|3751.57|3758.92|3750.22|25
1641135930000|2022-01-02 15:05:30|3760.08|3751.38|3759.91|3751.21|3760.08|3751.38|3759.74|3751.04|27
1641135940000|2022-01-02 15:05:40|3759.93|3751.23|3759.92|3751.22|3759.97|3751.27|3759.82|3751.12|22
1641135950000|2022-01-02 15:05:50|3760.05|3751.35|3759.97|3751.27|3760.05|3751.35|3759.87|3751.17|13
1641135960000|2022-01-02 15:06:00|3759.98|3751.28|3760.47|3751.77|3760.48|3751.78|3759.95|3751.25|17
1641135970000|2022-01-02 15:06:10|3760.52|3751.82|3760.53|3751.83|3760.56|3751.86|3760.41|3751.71|11
1641135980000|2022-01-02 15:06:20|3760.52|3751.82|3759.72|3751.02|3760.56|3751.86|3759.7|3751|20
1641135990000|2022-01-02 15:06:30|3759.76|3751.06|3760.15|3751.45|3760.16|3751.46|3759.76|3751.06|21
1641136000000|2022-01-02 15:06:40|3760.12|3751.42|3760.25|3751.55|3760.34|3751.64|3760.09|3751.39|17
1641136010000|2022-01-02 15:06:50|3760.14|3751.44|3760.35|3751.65|3760.4|3751.7|3760.14|3751.44|19
1641136020000|2022-01-02 15:07:00|3760.29|3751.59|3760.36|3751.66|3760.51|3751.81|3760.29|3751.59|18
1641136030000|2022-01-02 15:07:10|3760.37|3751.67|3760.33|3751.63|3760.47|3751.77|3760.33|3751.63|22
1641136040000|2022-01-02 15:07:20|3760.32|3751.62|3760.55|3751.85|3760.55|3751.85|3760.19|3751.49|18
1641136050000|2022-01-02 15:07:30|3760.36|3751.66|3760.57|3751.87|3760.59|3751.89|3760.31|3751.61|20
1641136060000|2022-01-02 15:07:40|3760.65|3751.95|3761.9|3753.2|3761.91|3753.21|3760.63|3751.93|21
1641136070000|2022-01-02 15:07:50|3761.93|3753.23|3761.82|3753.12|3761.98|3753.28|3761.76|3753.06|26
1641136080000|2022-01-02 15:08:00|3761.81|3753.11|3761.97|3753.27|3761.97|3753.27|3761.81|3753.11|28
1641136090000|2022-01-02 15:08:10|3761.98|3753.28|3762.07|3753.37|3762.1|3753.4|3761.95|3753.25|17
1641136100000|2022-01-02 15:08:20|3762.09|3753.39|3762.35|3753.65|3762.37|3753.67|3762.07|3753.37|10
1641136110000|2022-01-02 15:08:30|3762.4|3753.7|3764.16|3755.46|3764.16|3755.46|3762.4|3753.7|25
1641136120000|2022-01-02 15:08:40|3764.33|3755.63|3766.09|3757.39|3766.09|3757.39|3764.33|3755.63|30
1641136130000|2022-01-02 15:08:50|3766.08|3757.38|3767.07|3758.37|3767.07|3758.37|3766|3757.3|30
1641136140000|2022-01-02 15:09:00|3767.52|3758.82|3769.62|3760.92|3769.62|3760.92|3767.52|3758.82|36
1641136150000|2022-01-02 15:09:10|3769.53|3760.83|3769.42|3760.72|3769.76|3761.06|3769.42|3760.72|34
1641136160000|2022-01-02 15:09:20|3769.5|3760.8|3769.49|3760.79|3769.54|3760.84|3769.39|3760.69|33
1641136170000|2022-01-02 15:09:30|3769.46|3760.76|3768.66|3759.96|3769.52|3760.82|3768.57|3759.87|37
1641136180000|2022-01-02 15:09:40|3768.68|3759.98|3767.54|3758.84|3768.68|3759.98|3767.45|3758.75|36
1641136190000|2022-01-02 15:09:50|3767.55|3758.85|3767.36|3758.66|3767.64|3758.94|3767.32|3758.62|31
1641136200000|2022-01-02 15:10:00|3767.34|3758.64|3767.01|3758.31|3767.67|3758.97|3766.84|3758.14|32
1641136210000|2022-01-02 15:10:10|3767.18|3758.48|3766.66|3757.96|3767.39|3758.69|3766.66|3757.96|32
1641136220000|2022-01-02 15:10:20|3766.47|3757.77|3766|3757.3|3766.5|3757.8|3766|3757.3|29
1641136230000|2022-01-02 15:10:30|3766.12|3757.42|3766.01|3757.31|3766.26|3757.56|3766.01|3757.31|21
1641136240000|2022-01-02 15:10:40|3765.98|3757.28|3766.08|3757.38|3766.08|3757.38|3765.95|3757.25|7
1641136250000|2022-01-02 15:10:50|3766.05|3757.35|3765.61|3756.91|3766.05|3757.35|3765.06|3756.36|33
1641136260000|2022-01-02 15:11:00|3765.56|3756.86|3765.84|3757.14|3765.87|3757.17|3765.42|3756.72|27
1641136270000|2022-01-02 15:11:10|3765.86|3757.16|3766.75|3758.05|3766.82|3758.12|3765.86|3757.16|30
1641136280000|2022-01-02 15:11:20|3766.81|3758.11|3766.85|3758.15|3766.89|3758.19|3766.74|3758.04|30
1641136290000|2022-01-02 15:11:30|3766.84|3758.14|3766.61|3757.91|3766.84|3758.14|3766.61|3757.91|29
1641136300000|2022-01-02 15:11:40|3766.16|3757.46|3766.14|3757.44|3766.18|3757.48|3765.92|3757.22|30
1641136310000|2022-01-02 15:11:50|3766.18|3757.48|3766.53|3757.83|3766.53|3757.83|3766.01|3757.31|30
1641136320000|2022-01-02 15:12:00|3766.58|3757.88|3767.42|3758.72|3767.42|3758.72|3766.58|3757.88|14
1641136330000|2022-01-02 15:12:10|3767.56|3758.86|3768.23|3759.53|3768.41|3759.71|3767.56|3758.86|30
1641136340000|2022-01-02 15:12:20|3768.22|3759.52|3768.28|3759.58|3768.41|3759.71|3768.19|3759.49|26
1641136350000|2022-01-02 15:12:30|3768.3|3759.6|3768.15|3759.45|3768.48|3759.78|3767.84|3759.14|33
1641136360000|2022-01-02 15:12:40|3768.55|3759.85|3768.61|3759.91|3768.62|3759.92|3768.41|3759.71|26
1641136370000|2022-01-02 15:12:50|3768.6|3759.9|3768.62|3759.92|3768.63|3759.93|3768.5|3759.8|26
1641136380000|2022-01-02 15:13:00|3768.55|3759.85|3768.68|3759.98|3768.71|3760.01|3768.52|3759.82|15
1641136390000|2022-01-02 15:13:10|3768.71|3760.01|3769.88|3761.18|3770.02|3761.32|3768.71|3760.01|31
1641136400000|2022-01-02 15:13:20|3769.86|3761.16|3769.24|3760.54|3769.86|3761.16|3769.24|3760.54|33
1641136410000|2022-01-02 15:13:30|3769.22|3760.52|3768.8|3760.1|3769.39|3760.69|3768.6|3759.9|30
1641136420000|2022-01-02 15:13:40|3768.81|3760.11|3769.59|3760.89|3769.89|3761.19|3768.76|3760.06|26
1641136430000|2022-01-02 15:13:50|3769.79|3761.09|3770.72|3762.02|3770.79|3762.09|3769.62|3760.92|33
1641136440000|2022-01-02 15:14:00|3770.67|3761.97|3771.5|3762.8|3771.55|3762.85|3770.61|3761.91|30
1641136450000|2022-01-02 15:14:10|3771.46|3762.76|3771.54|3762.84|3771.6|3762.9|3771.35|3762.65|29
1641136460000|2022-01-02 15:14:20|3771.58|3762.88|3772.25|3763.55|3772.25|3763.55|3771.32|3762.62|35
1641136470000|2022-01-02 15:14:30|3772.23|3763.53|3771.68|3762.98|3772.33|3763.63|3771.49|3762.79|35
1641136480000|2022-01-02 15:14:40|3771.61|3762.91|3772.7|3764|3772.91|3764.21|3771.59|3762.89|33
1641136490000|2022-01-02 15:14:50|3772.77|3764.07|3772.97|3764.27|3773.18|3764.48|3772.75|3764.05|26
1641136500000|2022-01-02 15:15:00|3772.98|3764.28|3773.45|3764.75|3773.47|3764.77|3772.98|3764.28|26
1641136510000|2022-01-02 15:15:10|3773.46|3764.76|3773.33|3764.63|3773.52|3764.82|3773.21|3764.51|30
1641136520000|2022-01-02 15:15:20|3773.42|3764.72|3773.73|3765.03|3773.73|3765.03|3773.4|3764.7|20
1641136530000|2022-01-02 15:15:30|3773.82|3765.12|3774.68|3765.98|3774.68|3765.98|3773.82|3765.12|19
1641136540000|2022-01-02 15:15:40|3774.69|3765.99|3774.16|3765.46|3774.69|3765.99|3774.1|3765.4|22
1641136550000|2022-01-02 15:15:50|3774.15|3765.45|3774.08|3765.38|3774.3|3765.6|3774.02|3765.32|27
1641136560000|2022-01-02 15:16:00|3774.07|3765.37|3774.04|3765.34|3774.32|3765.62|3774.04|3765.34|25
1641136570000|2022-01-02 15:16:10|3774.08|3765.38|3774.05|3765.35|3774.32|3765.62|3774.04|3765.34|27
1641136580000|2022-01-02 15:16:20|3774.06|3765.36|3773.29|3764.59|3774.27|3765.57|3772.73|3764.03|28
1641136590000|2022-01-02 15:16:30|3773.31|3764.61|3773.78|3765.08|3773.78|3765.08|3772.95|3764.25|38
1641136600000|2022-01-02 15:16:40|3773.79|3765.09|3773.88|3765.18|3774.05|3765.35|3773.79|3765.09|26
1641136610000|2022-01-02 15:16:50|3773.89|3765.19|3773.79|3765.09|3773.95|3765.25|3773.7|3765|27
1641136620000|2022-01-02 15:17:00|3773.71|3765.01|3772.48|3763.78|3773.73|3765.03|3772.47|3763.77|30
1641136630000|2022-01-02 15:17:10|3772.45|3763.75|3772.13|3763.43|3772.51|3763.81|3772.13|3763.43|22
1641136640000|2022-01-02 15:17:20|3772.12|3763.42|3771.75|3763.05|3772.15|3763.45|3771.73|3763.03|22
1641136650000|2022-01-02 15:17:30|3771.73|3763.03|3769.98|3761.28|3771.74|3763.04|3769.94|3761.24|36
1641136660000|2022-01-02 15:17:40|3770.02|3761.32|3770.56|3761.86|3770.65|3761.95|3769.82|3761.12|38
1641136670000|2022-01-02 15:17:50|3770.59|3761.89|3770.64|3761.94|3770.67|3761.97|3770.54|3761.84|30
1641136680000|2022-01-02 15:18:00|3770.67|3761.97|3770.88|3762.18|3771.74|3763.04|3770.66|3761.96|36
1641136690000|2022-01-02 15:18:10|3770.92|3762.22|3770.71|3762.01|3771|3762.3|3770.65|3761.95|31
1641136700000|2022-01-02 15:18:20|3770.73|3762.03|3770.78|3762.08|3770.84|3762.14|3770.67|3761.97|28
1641136710000|2022-01-02 15:18:30|3770.79|3762.09|3770.63|3761.93|3770.79|3762.09|3770.41|3761.71|32
1641136720000|2022-01-02 15:18:40|3770.64|3761.94|3770.49|3761.79|3770.69|3761.99|3770.49|3761.79|19
1641136730000|2022-01-02 15:18:50|3770.46|3761.76|3770.14|3761.44|3770.49|3761.79|3770.09|3761.39|33
1641136740000|2022-01-02 15:19:00|3770.26|3761.56|3769.65|3760.95|3770.34|3761.64|3769.22|3760.52|36
1641136750000|2022-01-02 15:19:10|3769.67|3760.97|3769.52|3760.82|3769.67|3760.97|3769.35|3760.65|32
1641136760000|2022-01-02 15:19:20|3769.5|3760.8|3769.45|3760.75|3769.64|3760.94|3769.33|3760.63|23
1641136770000|2022-01-02 15:19:30|3769.49|3760.79|3769.74|3761.04|3769.74|3761.04|3769.48|3760.78|23
1641136780000|2022-01-02 15:19:40|3769.72|3761.02|3770.32|3761.62|3770.52|3761.82|3769.63|3760.93|27
1641136790000|2022-01-02 15:19:50|3770.28|3761.58|3770.41|3761.71|3770.54|3761.84|3770.28|3761.58|30
1641136800000|2022-01-02 15:20:00|3770.4|3761.7|3770.42|3761.72|3770.48|3761.78|3770.33|3761.63|19
1641136810000|2022-01-02 15:20:10|3770.45|3761.75|3770.32|3761.62|3770.53|3761.83|3770.32|3761.62|32
1641136820000|2022-01-02 15:20:20|3770.3|3761.6|3772.19|3763.49|3772.19|3763.49|3770.28|3761.58|28
1641136830000|2022-01-02 15:20:30|3772.11|3763.41|3770.83|3762.13|3772.48|3763.78|3770.83|3762.13|33
1641136840000|2022-01-02 15:20:40|3770.93|3762.23|3771.68|3762.98|3771.76|3763.06|3770.93|3762.23|38
1641136850000|2022-01-02 15:20:50|3771.75|3763.05|3771.52|3762.82|3771.94|3763.24|3771.48|3762.78|31
1641136860000|2022-01-02 15:21:00|3771.5|3762.8|3771.26|3762.56|3771.57|3762.87|3771|3762.3|31
1641136870000|2022-01-02 15:21:10|3771.21|3762.51|3770.18|3761.48|3771.22|3762.52|3770.15|3761.45|26
1641136880000|2022-01-02 15:21:20|3770.12|3761.42|3769.75|3761.05|3770.19|3761.49|3769.74|3761.04|26
1641136890000|2022-01-02 15:21:30|3769.72|3761.02|3772.28|3763.58|3772.66|3763.96|3769.72|3761.02|28
1641136900000|2022-01-02 15:21:40|3772.1|3763.4|3771.06|3762.36|3772.1|3763.4|3770.94|3762.24|31
1641136910000|2022-01-02 15:21:50|3771.09|3762.39|3770.72|3762.02|3771.11|3762.41|3770.3|3761.6|27
1641136920000|2022-01-02 15:22:00|3770.69|3761.99|3770.47|3761.77|3770.87|3762.17|3770.22|3761.52|31
1641136930000|2022-01-02 15:22:10|3770.49|3761.79|3770.34|3761.64|3770.51|3761.81|3770.33|3761.63|25
1641136940000|2022-01-02 15:22:20|3770.35|3761.65|3771.31|3762.61|3771.31|3762.61|3770.32|3761.62|29
1641136950000|2022-01-02 15:22:30|3771.36|3762.66|3771.02|3762.32|3771.38|3762.68|3771.02|3762.32|36
1641136960000|2022-01-02 15:22:40|3771.04|3762.34|3771.01|3762.31|3771.08|3762.38|3770.98|3762.28|16
1641136970000|2022-01-02 15:22:50|3770.96|3762.26|3770.33|3761.63|3771.01|3762.31|3770.3|3761.6|20
1641136980000|2022-01-02 15:23:00|3770.16|3761.46|3769.43|3760.73|3770.31|3761.61|3769.43|3760.73|36
1641136990000|2022-01-02 15:23:10|3769.45|3760.75|3768.81|3760.11|3769.45|3760.75|3768.71|3760.01|25
1641137000000|2022-01-02 15:23:20|3768.82|3760.12|3769.14|3760.44|3769.56|3760.86|3768.82|3760.12|28
1641137010000|2022-01-02 15:23:30|3769.17|3760.47|3769.23|3760.53|3769.46|3760.76|3769.09|3760.39|31
1641137020000|2022-01-02 15:23:40|3769.24|3760.54|3769.13|3760.43|3769.28|3760.58|3769.12|3760.42|23
1641137030000|2022-01-02 15:23:50|3769.17|3760.47|3769.35|3760.65|3769.35|3760.65|3769.17|3760.47|13
1641137040000|2022-01-02 15:24:00|3769.34|3760.64|3769.16|3760.46|3769.37|3760.67|3769.11|3760.41|18
1641137050000|2022-01-02 15:24:10|3769.18|3760.48|3770.1|3761.4|3770.15|3761.45|3769.18|3760.48|29
1641137060000|2022-01-02 15:24:20|3770.11|3761.41|3770.51|3761.81|3770.67|3761.97|3770.1|3761.4|30
1641137070000|2022-01-02 15:24:30|3770.55|3761.85|3769.87|3761.17|3770.55|3761.85|3769.53|3760.83|29
1641137080000|2022-01-02 15:24:40|3769.86|3761.16|3770.13|3761.43|3770.32|3761.62|3769.86|3761.16|21
1641137090000|2022-01-02 15:24:50|3770.11|3761.41|3770.34|3761.64|3770.52|3761.82|3770.06|3761.36|35
1641137100000|2022-01-02 15:25:00|3770.39|3761.69|3770.11|3761.41|3770.43|3761.73|3769.92|3761.22|25
1641137110000|2022-01-02 15:25:10|3770.1|3761.4|3769.23|3760.53|3770.17|3761.47|3769.2|3760.5|37
1641137120000|2022-01-02 15:25:20|3769.24|3760.54|3769.2|3760.5|3769.34|3760.64|3769.17|3760.47|23
1641137130000|2022-01-02 15:25:30|3769.19|3760.49|3769.81|3761.11|3769.96|3761.26|3769.19|3760.49|23
1641137140000|2022-01-02 15:25:40|3769.73|3761.03|3769.5|3760.8|3769.73|3761.03|3769.5|3760.8|20
1641137150000|2022-01-02 15:25:50|3769.47|3760.77|3769.69|3760.99|3769.82|3761.12|3769.43|3760.73|21
1641137160000|2022-01-02 15:26:00|3769.73|3761.03|3769.8|3761.1|3769.8|3761.1|3769.48|3760.78|17
1641137170000|2022-01-02 15:26:10|3769.79|3761.09|3769.52|3760.82|3769.91|3761.21|3769.52|3760.82|30
1641137180000|2022-01-02 15:26:20|3769.5|3760.8|3769.28|3760.58|3769.53|3760.83|3769.26|3760.56|22
1641137190000|2022-01-02 15:26:30|3769.35|3760.65|3769.62|3760.92|3769.64|3760.94|3769.35|3760.65|28
1641137200000|2022-01-02 15:26:40|3769.61|3760.91|3769.48|3760.78|3769.65|3760.95|3769.36|3760.66|28
1641137210000|2022-01-02 15:26:50|3769.49|3760.79|3769.28|3760.58|3769.49|3760.79|3769.27|3760.57|15
1641137220000|2022-01-02 15:27:00|3769.24|3760.54|3769.29|3760.59|3769.38|3760.68|3769.21|3760.51|27
1641137230000|2022-01-02 15:27:10|3769.28|3760.58|3769.84|3761.14|3769.84|3761.14|3769.23|3760.53|16
1641137240000|2022-01-02 15:27:20|3769.87|3761.17|3769.84|3761.14|3769.9|3761.2|3769.82|3761.12|12
1641137250000|2022-01-02 15:27:30|3769.85|3761.15|3769.6|3760.9|3769.85|3761.15|3769.6|3760.9|26
1641137260000|2022-01-02 15:27:40|3769.51|3760.81|3769.44|3760.74|3769.7|3761|3769.41|3760.71|27
1641137270000|2022-01-02 15:27:50|3769.46|3760.76|3769.42|3760.72|3769.46|3760.76|3769.27|3760.57|21
1641137280000|2022-01-02 15:28:00|3769.43|3760.73|3769.22|3760.52|3769.57|3760.87|3769.22|3760.52|22
1641137290000|2022-01-02 15:28:10|3769.23|3760.53|3769.77|3761.07|3769.77|3761.07|3769.22|3760.52|21
1641137300000|2022-01-02 15:28:20|3769.79|3761.09|3769.18|3760.48|3769.79|3761.09|3769.18|3760.48|21
1641137310000|2022-01-02 15:28:30|3769.19|3760.49|3769.2|3760.5|3769.22|3760.52|3769.17|3760.47|17
1641137320000|2022-01-02 15:28:40|3769.21|3760.51|3768.5|3759.8|3769.21|3760.51|3768.48|3759.78|30
1641137330000|2022-01-02 15:28:50|3768.45|3759.75|3768.65|3759.95|3768.75|3760.05|3768.33|3759.63|25
1641137340000|2022-01-02 15:29:00|3768.64|3759.94|3768.38|3759.68|3768.71|3760.01|3768.37|3759.67|34
1641137350000|2022-01-02 15:29:10|3768.4|3759.7|3768.48|3759.78|3768.56|3759.86|3768.4|3759.7|26
1641137360000|2022-01-02 15:29:20|3768.46|3759.76|3768.69|3759.99|3768.69|3759.99|3768.44|3759.74|23
1641137370000|2022-01-02 15:29:30|3768.67|3759.97|3768.37|3759.67|3768.67|3759.97|3768.35|3759.65|31
1641137380000|2022-01-02 15:29:40|3768.36|3759.66|3767.81|3759.11|3768.36|3759.66|3767.71|3759.01|31
1641137390000|2022-01-02 15:29:50|3767.75|3759.05|3767.95|3759.25|3767.95|3759.25|3767.73|3759.03|34
1641137400000|2022-01-02 15:30:00|3767.96|3759.26|3766.49|3757.79|3767.96|3759.26|3766.25|3757.55|39
1641137410000|2022-01-02 15:30:10|3766.46|3757.76|3767.08|3758.38|3767.08|3758.38|3766.42|3757.72|25
1641137420000|2022-01-02 15:30:20|3767.07|3758.37|3766.96|3758.26|3767.07|3758.37|3766.96|3758.26|10
1641137430000|2022-01-02 15:30:30|3766.89|3758.19|3767.04|3758.34|3767.04|3758.34|3766.85|3758.15|6
1641137440000|2022-01-02 15:30:40|3767.05|3758.35|3767.89|3759.19|3767.92|3759.22|3767.05|3758.35|26
1641137450000|2022-01-02 15:30:50|3767.94|3759.24|3767.82|3759.12|3767.94|3759.24|3767.5|3758.8|34
1641137460000|2022-01-02 15:31:00|3767.79|3759.09|3767.59|3758.89|3767.82|3759.12|3767.37|3758.67|20
1641137470000|2022-01-02 15:31:10|3767.7|3759|3768.76|3760.06|3768.83|3760.13|3767.68|3758.98|28
1641137480000|2022-01-02 15:31:20|3768.75|3760.05|3768.25|3759.55|3768.86|3760.16|3768.2|3759.5|27
1641137490000|2022-01-02 15:31:30|3768.26|3759.56|3768.15|3759.45|3768.34|3759.64|3768.15|3759.45|26
1641137500000|2022-01-02 15:31:40|3768.21|3759.51|3768.23|3759.53|3768.24|3759.54|3768.15|3759.45|14
1641137510000|2022-01-02 15:31:50|3768.24|3759.54|3768.36|3759.66|3768.36|3759.66|3768.24|3759.54|17
1641137520000|2022-01-02 15:32:00|3768.37|3759.67|3764.99|3756.29|3768.38|3759.68|3764.74|3756.04|29
1641137530000|2022-01-02 15:32:10|3765.04|3756.34|3765.28|3756.58|3765.4|3756.7|3764.93|3756.23|26
1641137540000|2022-01-02 15:32:20|3765.21|3756.51|3765.21|3756.51|3765.43|3756.73|3765.05|3756.35|31
1641137550000|2022-01-02 15:32:30|3765.26|3756.56|3765.02|3756.32|3765.37|3756.67|3764.99|3756.29|27
1641137560000|2022-01-02 15:32:40|3765.01|3756.31|3764.18|3755.48|3765.01|3756.31|3764.17|3755.47|28
1641137570000|2022-01-02 15:32:50|3764.63|3755.93|3764.72|3756.02|3764.96|3756.26|3764.63|3755.93|30
1641137580000|2022-01-02 15:33:00|3764.71|3756.01|3764.81|3756.11|3764.96|3756.26|3764.69|3755.99|25
1641137590000|2022-01-02 15:33:10|3764.79|3756.09|3764.77|3756.07|3764.82|3756.12|3764.74|3756.04|18
1641137600000|2022-01-02 15:33:20|3764.78|3756.08|3764.98|3756.28|3765.03|3756.33|3764.77|3756.07|21
1641137610000|2022-01-02 15:33:30|3764.93|3756.23|3765.06|3756.36|3765.07|3756.37|3764.82|3756.12|33
1641137620000|2022-01-02 15:33:40|3765.01|3756.31|3765.49|3756.79|3765.63|3756.93|3764.99|3756.29|25
1641137630000|2022-01-02 15:33:50|3765.56|3756.86|3765.39|3756.69|3765.6|3756.9|3765.39|3756.69|25
1641137640000|2022-01-02 15:34:00|3765.38|3756.68|3765.28|3756.58|3765.42|3756.72|3765.23|3756.53|20
1641137650000|2022-01-02 15:34:10|3765.23|3756.53|3765.29|3756.59|3765.29|3756.59|3765.16|3756.46|29
1641137660000|2022-01-02 15:34:20|3765.41|3756.71|3765.34|3756.64|3765.56|3756.86|3765.33|3756.63|22
1641137670000|2022-01-02 15:34:30|3765.41|3756.71|3765.24|3756.54|3765.45|3756.75|3765.22|3756.52|16
1641137680000|2022-01-02 15:34:40|3765.25|3756.55|3765.3|3756.6|3765.37|3756.67|3765.22|3756.52|28
1641137690000|2022-01-02 15:34:50|3765.29|3756.59|3765.24|3756.54|3765.44|3756.74|3765.19|3756.49|25
1641137700000|2022-01-02 15:35:00|3765.26|3756.56|3765.27|3756.57|3765.4|3756.7|3765.16|3756.46|24
1641137710000|2022-01-02 15:35:10|3765.22|3756.52|3765.21|3756.51|3765.22|3756.52|3765.19|3756.49|4
1641137720000|2022-01-02 15:35:20|3765.22|3756.52|3765.29|3756.59|3765.41|3756.71|3765.22|3756.52|6
1641137730000|2022-01-02 15:35:30|3765.25|3756.55|3764.86|3756.16|3765.25|3756.55|3764.52|3755.82|25
1641137740000|2022-01-02 15:35:40|3764.81|3756.11|3764.67|3755.97|3764.81|3756.11|3764.57|3755.87|28
1641137750000|2022-01-02 15:35:50|3764.64|3755.94|3765.21|3756.51|3765.21|3756.51|3764.61|3755.91|31
1641137760000|2022-01-02 15:36:00|3765.2|3756.5|3764.68|3755.98|3765.2|3756.5|3764.38|3755.68|32
1641137770000|2022-01-02 15:36:10|3764.69|3755.99|3765.14|3756.44|3765.14|3756.44|3764.66|3755.96|26
1641137780000|2022-01-02 15:36:20|3765.18|3756.48|3764.99|3756.29|3765.18|3756.48|3763.97|3755.27|29
1641137790000|2022-01-02 15:36:30|3765.04|3756.34|3765.15|3756.45|3765.27|3756.57|3764.95|3756.25|30
1641137800000|2022-01-02 15:36:40|3765.29|3756.59|3766.18|3757.48|3766.32|3757.62|3765.21|3756.51|31
1641137810000|2022-01-02 15:36:50|3766.15|3757.45|3766.57|3757.87|3766.57|3757.87|3766.12|3757.42|32
1641137820000|2022-01-02 15:37:00|3766.54|3757.84|3767.17|3758.47|3767.21|3758.51|3766.54|3757.84|31
1641137830000|2022-01-02 15:37:10|3767.13|3758.43|3767.12|3758.42|3767.26|3758.56|3767.03|3758.33|35
1641137840000|2022-01-02 15:37:20|3767.14|3758.44|3767.04|3758.34|3767.23|3758.53|3767.01|3758.31|28
1641137850000|2022-01-02 15:37:30|3767.05|3758.35|3767.16|3758.46|3767.21|3758.51|3767.04|3758.34|25
1641137860000|2022-01-02 15:37:40|3767.17|3758.47|3767.12|3758.42|3767.22|3758.52|3767.07|3758.37|24
1641137870000|2022-01-02 15:37:50|3767.21|3758.51|3767.2|3758.5|3767.21|3758.51|3767.03|3758.33|19
1641137880000|2022-01-02 15:38:00|3767.08|3758.38|3767.19|3758.49|3767.26|3758.56|3767.05|3758.35|29
1641137890000|2022-01-02 15:38:10|3767.18|3758.48|3767.14|3758.44|3767.24|3758.54|3767.1|3758.4|18
1641137900000|2022-01-02 15:38:20|3767.15|3758.45|3767.23|3758.53|3767.23|3758.53|3767.15|3758.45|12
1641137910000|2022-01-02 15:38:30|3767.24|3758.54|3767.16|3758.46|3767.27|3758.57|3767.08|3758.38|20
1641137920000|2022-01-02 15:38:40|3767.12|3758.42|3767.1|3758.4|3767.17|3758.47|3766.56|3757.86|35
1641137930000|2022-01-02 15:38:50|3767.13|3758.43|3767.22|3758.52|3767.22|3758.52|3766.96|3758.26|19
1641137940000|2022-01-02 15:39:00|3767.32|3758.62|3767.18|3758.48|3767.41|3758.71|3766.83|3758.13|27
1641137950000|2022-01-02 15:39:10|3767.2|3758.5|3767.33|3758.63|3767.34|3758.64|3767.13|3758.43|18
1641137960000|2022-01-02 15:39:20|3767.31|3758.61|3768.54|3759.84|3768.54|3759.84|3767.24|3758.54|31
1641137970000|2022-01-02 15:39:30|3768.55|3759.85|3767.96|3759.26|3768.55|3759.85|3767.54|3758.84|30
1641137980000|2022-01-02 15:39:40|3767.92|3759.22|3768.72|3760.02|3768.82|3760.12|3767.72|3759.02|32
1641137990000|2022-01-02 15:39:50|3768.78|3760.08|3768.73|3760.03|3768.88|3760.18|3768.73|3760.03|32
1641138000000|2022-01-02 15:40:00|3768.93|3760.23|3768.79|3760.09|3769.04|3760.34|3768.72|3760.02|20
1641138010000|2022-01-02 15:40:10|3768.85|3760.15|3769.63|3760.93|3769.63|3760.93|3768.85|3760.15|31
1641138020000|2022-01-02 15:40:20|3769.61|3760.91|3770.19|3761.49|3770.52|3761.82|3769.61|3760.91|31
1641138030000|2022-01-02 15:40:30|3770.22|3761.52|3770.28|3761.58|3770.35|3761.65|3770.2|3761.5|14
1641138040000|2022-01-02 15:40:40|3770.3|3761.6|3770.61|3761.91|3770.65|3761.95|3770.16|3761.46|20
1641138050000|2022-01-02 15:40:50|3770.35|3761.65|3770.51|3761.81|3770.52|3761.82|3770.35|3761.65|19
1641138060000|2022-01-02 15:41:00|3770.54|3761.84|3770.91|3762.21|3770.91|3762.21|3770.49|3761.79|22
1641138070000|2022-01-02 15:41:10|3771.03|3762.33|3771.74|3763.04|3771.74|3763.04|3770.98|3762.28|23
1641138080000|2022-01-02 15:41:20|3771.73|3763.03|3771.22|3762.52|3771.73|3763.03|3771.22|3762.52|18
1641138090000|2022-01-02 15:41:30|3771.21|3762.51|3771.23|3762.53|3771.24|3762.54|3770.97|3762.27|32
1641138100000|2022-01-02 15:41:40|3771.24|3762.54|3771.59|3762.89|3771.64|3762.94|3771.17|3762.47|23
1641138110000|2022-01-02 15:41:50|3771.55|3762.85|3771.45|3762.75|3771.65|3762.95|3771.45|3762.75|27
1641138120000|2022-01-02 15:42:00|3771.46|3762.76|3771.4|3762.7|3771.48|3762.78|3771.26|3762.56|25
1641138130000|2022-01-02 15:42:10|3771.38|3762.68|3771.63|3762.93|3771.63|3762.93|3771.27|3762.57|21
1641138140000|2022-01-02 15:42:20|3771.59|3762.89|3772.16|3763.46|3772.28|3763.58|3771.59|3762.89|21
1641138150000|2022-01-02 15:42:30|3772.17|3763.47|3772.31|3763.61|3772.32|3763.62|3772.16|3763.46|18
1641138160000|2022-01-02 15:42:40|3772.32|3763.62|3772.77|3764.07|3772.77|3764.07|3772.31|3763.61|10
1641138170000|2022-01-02 15:42:50|3772.78|3764.08|3772.78|3764.08|3772.78|3764.08|3772.77|3764.07|5
1641138180000|2022-01-02 15:43:00|3772.8|3764.1|3773.3|3764.6|3773.3|3764.6|3772.77|3764.07|17
1641138190000|2022-01-02 15:43:10|3773.26|3764.56|3774.56|3765.86|3774.56|3765.86|3773.18|3764.48|25
1641138200000|2022-01-02 15:43:20|3774.66|3765.96|3775.09|3766.39|3775.14|3766.44|3774.66|3765.96|31
1641138210000|2022-01-02 15:43:30|3775.01|3766.31|3775.05|3766.35|3775.2|3766.5|3774.97|3766.27|35
1641138220000|2022-01-02 15:43:40|3775.03|3766.33|3774.92|3766.22|3775.1|3766.4|3774.8|3766.1|31
1641138230000|2022-01-02 15:43:50|3774.98|3766.28|3774.81|3766.11|3775.01|3766.31|3774.69|3765.99|35
1641138240000|2022-01-02 15:44:00|3774.82|3766.12|3773.85|3765.15|3774.82|3766.12|3773.44|3764.74|32
1641138250000|2022-01-02 15:44:10|3773.8|3765.1|3774.91|3766.21|3774.98|3766.28|3773.8|3765.1|25
1641138260000|2022-01-02 15:44:20|3774.86|3766.16|3774.96|3766.26|3774.98|3766.28|3774.66|3765.96|26
1641138270000|2022-01-02 15:44:30|3775.04|3766.34|3774.98|3766.28|3775.1|3766.4|3774.95|3766.25|19
1641138280000|2022-01-02 15:44:40|3774.99|3766.29|3774.96|3766.26|3775.07|3766.37|3774.92|3766.22|27
1641138290000|2022-01-02 15:44:50|3774.94|3766.24|3775.23|3766.53|3775.23|3766.53|3774.94|3766.24|19
1641138300000|2022-01-02 15:45:00|3775.24|3766.54|3776.29|3767.59|3776.29|3767.59|3775.09|3766.39|30
1641138310000|2022-01-02 15:45:10|3776.28|3767.58|3776.08|3767.38|3776.35|3767.65|3775.93|3767.23|31
1641138320000|2022-01-02 15:45:20|3776.03|3767.33|3776.24|3767.54|3776.29|3767.59|3776.03|3767.33|24
1641138330000|2022-01-02 15:45:30|3776.08|3767.38|3776.78|3768.08|3776.85|3768.15|3776.05|3767.35|26
1641138340000|2022-01-02 15:45:40|3776.77|3768.07|3776.82|3768.12|3776.88|3768.18|3776.77|3768.07|12
1641138350000|2022-01-02 15:45:50|3776.83|3768.13|3776.73|3768.03|3776.95|3768.25|3776.73|3768.03|7
1641138360000|2022-01-02 15:46:00|3776.77|3768.07|3776.77|3768.07|3776.79|3768.09|3776.77|3768.07|3
1641138370000|2022-01-02 15:46:10|3776.81|3768.11|3776.91|3768.21|3776.95|3768.25|3776.81|3768.11|16
1641138380000|2022-01-02 15:46:20|3776.85|3768.15|3776.81|3768.11|3776.86|3768.16|3776.63|3767.93|17
1641138390000|2022-01-02 15:46:30|3776.83|3768.13|3776.87|3768.17|3776.92|3768.22|3776.83|3768.13|14
1641138400000|2022-01-02 15:46:40|3776.85|3768.15|3777.6|3768.9|3777.6|3768.9|3776.83|3768.13|21
1641138410000|2022-01-02 15:46:50|3777.61|3768.91|3789.03|3780.33|3789.03|3780.33|3777.61|3768.91|36
1641138420000|2022-01-02 15:47:00|3789.15|3780.45|3790.54|3781.84|3791.36|3782.66|3788.58|3779.88|40
1641138430000|2022-01-02 15:47:10|3790.47|3781.77|3788.81|3780.11|3790.56|3781.86|3788.39|3779.69|39
1641138440000|2022-01-02 15:47:20|3788.88|3780.18|3788.02|3779.32|3789.76|3781.06|3788.02|3779.32|36
1641138450000|2022-01-02 15:47:30|3787.59|3778.89|3784.71|3776.01|3787.76|3779.06|3784.71|3776.01|37
1641138460000|2022-01-02 15:47:40|3784.65|3775.95|3786.17|3777.47|3786.22|3777.52|3784.64|3775.94|34
1641138470000|2022-01-02 15:47:50|3786.12|3777.42|3789.05|3780.35|3789.05|3780.35|3786.12|3777.42|39
1641138480000|2022-01-02 15:48:00|3788.89|3780.19|3788.97|3780.27|3789.37|3780.67|3788.72|3780.02|33
1641138490000|2022-01-02 15:48:10|3789.03|3780.33|3787.77|3779.07|3789.04|3780.34|3787.77|3779.07|34
1641138500000|2022-01-02 15:48:20|3787.63|3778.93|3786.62|3777.92|3787.63|3778.93|3785.96|3777.26|36
1641138510000|2022-01-02 15:48:30|3786.73|3778.03|3785.82|3777.12|3787.1|3778.4|3785.46|3776.76|38
1641138520000|2022-01-02 15:48:40|3785.87|3777.17|3786.84|3778.14|3786.98|3778.28|3785.68|3776.98|35
1641138530000|2022-01-02 15:48:50|3786.89|3778.19|3789.22|3780.52|3789.22|3780.52|3786.88|3778.18|31
1641138540000|2022-01-02 15:49:00|3789.31|3780.61|3787.6|3778.9|3789.47|3780.77|3787.41|3778.71|31
1641138550000|2022-01-02 15:49:10|3787.59|3778.89|3787.04|3778.34|3787.59|3778.89|3787.04|3778.34|28
1641138560000|2022-01-02 15:49:20|3787.05|3778.35|3788.77|3780.07|3790.07|3781.37|3787.05|3778.35|35
1641138570000|2022-01-02 15:49:30|3788.81|3780.11|3787.63|3778.93|3788.81|3780.11|3787.63|3778.93|34
1641138580000|2022-01-02 15:49:40|3787.62|3778.92|3787.84|3779.14|3787.88|3779.18|3787.41|3778.71|22
1641138590000|2022-01-02 15:49:50|3787.83|3779.13|3786.92|3778.22|3787.83|3779.13|3786.92|3778.22|30
1641138600000|2022-01-02 15:50:00|3786.88|3778.18|3786.03|3777.33|3786.89|3778.19|3786.03|3777.33|30
1641138610000|2022-01-02 15:50:10|3785.9|3777.2|3784.83|3776.13|3785.9|3777.2|3784.81|3776.11|32
1641138620000|2022-01-02 15:50:20|3784.84|3776.14|3785.73|3777.03|3785.75|3777.05|3784.84|3776.14|30
1641138630000|2022-01-02 15:50:30|3785.56|3776.86|3785.57|3776.87|3785.57|3776.87|3785.45|3776.75|17
1641138640000|2022-01-02 15:50:40|3785.62|3776.92|3786.32|3777.62|3786.54|3777.84|3785.62|3776.92|18
1641138650000|2022-01-02 15:50:50|3786.29|3777.59|3786.41|3777.71|3786.41|3777.71|3786.12|3777.42|24
1641138660000|2022-01-02 15:51:00|3786.36|3777.66|3785.84|3777.14|3786.36|3777.66|3785.44|3776.74|28
1641138670000|2022-01-02 15:51:10|3785.83|3777.13|3785.98|3777.28|3785.98|3777.28|3785.71|3777.01|24
1641138680000|2022-01-02 15:51:20|3785.97|3777.27|3786.65|3777.95|3786.67|3777.97|3785.86|3777.16|22
1641138690000|2022-01-02 15:51:30|3786.78|3778.08|3786.89|3778.19|3786.92|3778.22|3786.73|3778.03|18
1641138700000|2022-01-02 15:51:40|3786.85|3778.15|3787.74|3779.04|3787.74|3779.04|3786.79|3778.09|28
1641138710000|2022-01-02 15:51:50|3787.73|3779.03|3787.63|3778.93|3787.74|3779.04|3787.62|3778.92|19
1641138720000|2022-01-02 15:52:00|3787.64|3778.94|3786.93|3778.23|3787.64|3778.94|3786.85|3778.15|26
1641138730000|2022-01-02 15:52:10|3786.94|3778.24|3786.98|3778.28|3787.02|3778.32|3786.89|3778.19|28
1641138740000|2022-01-02 15:52:20|3786.94|3778.24|3787.35|3778.65|3787.39|3778.69|3786.92|3778.22|23
1641138750000|2022-01-02 15:52:30|3787.34|3778.64|3787.49|3778.79|3787.49|3778.79|3787.19|3778.49|18
1641138760000|2022-01-02 15:52:40|3787.42|3778.72|3786.96|3778.26|3787.77|3779.07|3786.96|3778.26|27
1641138770000|2022-01-02 15:52:50|3786.95|3778.25|3787.09|3778.39|3787.12|3778.42|3786.91|3778.21|26
1641138780000|2022-01-02 15:53:00|3787.08|3778.38|3787.4|3778.7|3787.46|3778.76|3787.08|3778.38|33
1641138790000|2022-01-02 15:53:10|3787.28|3778.58|3787.67|3778.97|3788.02|3779.32|3787.28|3778.58|21
1641138800000|2022-01-02 15:53:20|3787.65|3778.95|3787.75|3779.05|3787.83|3779.13|3787.65|3778.95|27
1641138810000|2022-01-02 15:53:30|3787.76|3779.06|3787.8|3779.1|3787.83|3779.13|3787.63|3778.93|26
1641138820000|2022-01-02 15:53:40|3787.76|3779.06|3787.81|3779.11|3787.85|3779.15|3787.7|3779|25
1641138830000|2022-01-02 15:53:50|3787.83|3779.13|3787.84|3779.14|3787.91|3779.21|3787.5|3778.8|26
1641138840000|2022-01-02 15:54:00|3787.82|3779.12|3788.18|3779.48|3788.4|3779.7|3787.82|3779.12|27
1641138850000|2022-01-02 15:54:10|3788.24|3779.54|3788.14|3779.44|3788.3|3779.6|3788.14|3779.44|12
1641138860000|2022-01-02 15:54:20|3788.15|3779.45|3788.13|3779.43|3788.21|3779.51|3788.04|3779.34|28
1641138870000|2022-01-02 15:54:30|3788.19|3779.49|3788.39|3779.69|3788.39|3779.69|3788.19|3779.49|12
1641138880000|2022-01-02 15:54:40|3788.38|3779.68|3787.51|3778.81|3788.66|3779.96|3787.39|3778.69|31
1641138890000|2022-01-02 15:54:50|3787.48|3778.78|3788.02|3779.32|3788.08|3779.38|3787.42|3778.72|29
1641138900000|2022-01-02 15:55:00|3787.99|3779.29|3788.04|3779.34|3788.1|3779.4|3787.97|3779.27|17
1641138910000|2022-01-02 15:55:10|3788.07|3779.37|3787.56|3778.86|3788.07|3779.37|3787.32|3778.62|25
1641138920000|2022-01-02 15:55:20|3787.44|3778.74|3787.55|3778.85|3787.66|3778.96|3787.4|3778.7|9
1641138930000|2022-01-02 15:55:30|3787.45|3778.75|3787.45|3778.75|3787.45|3778.75|3787.34|3778.64|12
1641138940000|2022-01-02 15:55:40|3787.38|3778.68|3787.41|3778.71|3787.49|3778.79|3787.33|3778.63|5
1641138950000|2022-01-02 15:55:50|3787.36|3778.66|3787|3778.3|3787.36|3778.66|3786.97|3778.27|8
1641138960000|2022-01-02 15:56:00|3787.02|3778.32|3786.28|3777.58|3787.25|3778.55|3786.28|3777.58|27
1641138970000|2022-01-02 15:56:10|3786.12|3777.42|3784.95|3776.25|3786.15|3777.45|3784.92|3776.22|22
1641138980000|2022-01-02 15:56:20|3784.98|3776.28|3784.45|3775.75|3784.99|3776.29|3784.42|3775.72|22
1641138990000|2022-01-02 15:56:30|3784.44|3775.74|3783.93|3775.23|3784.51|3775.81|3783.85|3775.15|24
1641139000000|2022-01-02 15:56:40|3783.8|3775.1|3784.19|3775.49|3784.19|3775.49|3783.23|3774.53|24
1641139010000|2022-01-02 15:56:50|3784.09|3775.39|3784.15|3775.45|3784.16|3775.46|3784.03|3775.33|31
1641139020000|2022-01-02 15:57:00|3784.32|3775.62|3785.62|3776.92|3785.62|3776.92|3784.32|3775.62|32
1641139030000|2022-01-02 15:57:10|3785.6|3776.9|3785.5|3776.8|3785.63|3776.93|3785.5|3776.8|27
1641139040000|2022-01-02 15:57:20|3785.51|3776.81|3785.36|3776.66|3785.52|3776.82|3785.34|3776.64|32
1641139050000|2022-01-02 15:57:30|3785.43|3776.73|3785.35|3776.65|3785.44|3776.74|3785.34|3776.64|22
1641139060000|2022-01-02 15:57:40|3785.38|3776.68|3785.14|3776.44|3785.45|3776.75|3785.14|3776.44|21
1641139070000|2022-01-02 15:57:50|3785.03|3776.33|3783.32|3774.62|3785.03|3776.33|3783.32|3774.62|34
1641139080000|2022-01-02 15:58:00|3783.3|3774.6|3782.3|3773.6|3783.43|3774.73|3782.3|3773.6|30
1641139090000|2022-01-02 15:58:10|3782.35|3773.65|3782|3773.3|3782.36|3773.66|3781.98|3773.28|16
1641139100000|2022-01-02 15:58:20|3781.93|3773.23|3782.34|3773.64|3782.54|3773.84|3781.46|3772.76|30
1641139110000|2022-01-02 15:58:30|3782.37|3773.67|3782.93|3774.23|3782.97|3774.27|3782.37|3773.67|27
1641139120000|2022-01-02 15:58:40|3782.92|3774.22|3782.96|3774.26|3782.96|3774.26|3782.91|3774.21|6
1641139130000|2022-01-02 15:58:50|3782.94|3774.24|3783.05|3774.35|3783.05|3774.35|3782.91|3774.21|7
1641139140000|2022-01-02 15:59:00|3783.07|3774.37|3784.06|3775.36|3784.36|3775.66|3783.07|3774.37|28
1641139150000|2022-01-02 15:59:10|3784.09|3775.39|3784.33|3775.63|3784.4|3775.7|3783.95|3775.25|27
1641139160000|2022-01-02 15:59:20|3784.31|3775.61|3783.71|3775.01|3784.45|3775.75|3783.53|3774.83|35
1641139170000|2022-01-02 15:59:30|3783.68|3774.98|3784.02|3775.32|3784.02|3775.32|3783.43|3774.73|31
1641139180000|2022-01-02 15:59:40|3784.04|3775.34|3783.61|3774.91|3784.2|3775.5|3783.58|3774.88|29
1641139190000|2022-01-02 15:59:50|3783.59|3774.89|3783.73|3775.03|3784.08|3775.38|3783.59|3774.89|28
1641139200000|2022-01-02 16:00:00|3783.75|3775.05|3783.41|3774.71|3783.79|3775.09|3783.4|3774.7|29
1641139210000|2022-01-02 16:00:10|3783.42|3774.72|3784.44|3775.74|3784.45|3775.75|3783.42|3774.72|32
1641139220000|2022-01-02 16:00:20|3784.52|3775.82|3784.68|3775.98|3784.9|3776.2|3784.4|3775.7|20
1641139230000|2022-01-02 16:00:30|3784.67|3775.97|3784.95|3776.25|3785.13|3776.43|3784.65|3775.95|28
1641139240000|2022-01-02 16:00:40|3784.94|3776.24|3784.66|3775.96|3784.94|3776.24|3784.29|3775.59|28
1641139250000|2022-01-02 16:00:50|3784.67|3775.97|3785.43|3776.73|3785.43|3776.73|3784.58|3775.88|28
1641139260000|2022-01-02 16:01:00|3785.39|3776.69|3785.5|3776.8|3785.58|3776.88|3785.39|3776.69|24
1641139270000|2022-01-02 16:01:10|3785.68|3776.98|3785.58|3776.88|3785.87|3777.17|3785.58|3776.88|22
1641139280000|2022-01-02 16:01:20|3785.57|3776.87|3785.98|3777.28|3786.01|3777.31|3785.52|3776.82|25
1641139290000|2022-01-02 16:01:30|3785.97|3777.27|3786.67|3777.97|3786.69|3777.99|3785.91|3777.21|28
1641139300000|2022-01-02 16:01:40|3786.73|3778.03|3788.12|3779.42|3788.12|3779.42|3786.73|3778.03|18
1641139310000|2022-01-02 16:01:50|3788.76|3780.06|3789.39|3780.69|3789.97|3781.27|3788.71|3780.01|33
1641139320000|2022-01-02 16:02:00|3789.46|3780.76|3789.59|3780.89|3789.72|3781.02|3789.35|3780.65|21
1641139330000|2022-01-02 16:02:10|3789.67|3780.97|3789.63|3780.93|3789.71|3781.01|3789.59|3780.89|22
1641139340000|2022-01-02 16:02:20|3789.66|3780.96|3790.07|3781.37|3790.07|3781.37|3788.75|3780.05|24
1641139350000|2022-01-02 16:02:30|3790.08|3781.38|3791.83|3783.13|3791.83|3783.13|3790.06|3781.36|38
1641139360000|2022-01-02 16:02:40|3791.91|3783.21|3795.65|3786.95|3795.65|3786.95|3791.91|3783.21|32
1641139370000|2022-01-02 16:02:50|3795.75|3787.05|3797.4|3788.7|3797.47|3788.77|3794.95|3786.25|38
1641139380000|2022-01-02 16:03:00|3797.43|3788.73|3796.9|3788.2|3798.35|3789.65|3796.53|3787.83|39
1641139390000|2022-01-02 16:03:10|3796.86|3788.16|3795.06|3786.36|3796.87|3788.17|3794.76|3786.06|35
1641139400000|2022-01-02 16:03:20|3795.03|3786.33|3793.64|3784.94|3795.03|3786.33|3793.64|3784.94|32
1641139410000|2022-01-02 16:03:30|3793.61|3784.91|3793.1|3784.4|3793.61|3784.91|3791.16|3782.46|39
1641139420000|2022-01-02 16:03:40|3793.04|3784.34|3792.48|3783.78|3793.04|3784.34|3792.47|3783.77|32
1641139430000|2022-01-02 16:03:50|3792.49|3783.79|3792.92|3784.22|3792.92|3784.22|3792.46|3783.76|32
1641139440000|2022-01-02 16:04:00|3792.93|3784.23|3791.26|3782.56|3792.93|3784.23|3791.26|3782.56|28
1641139450000|2022-01-02 16:04:10|3791.2|3782.5|3791.76|3783.06|3791.92|3783.22|3791.2|3782.5|39
1641139460000|2022-01-02 16:04:20|3791.74|3783.04|3792.01|3783.31|3792.01|3783.31|3791.32|3782.62|35
1641139470000|2022-01-02 16:04:30|3791.86|3783.16|3791.62|3782.92|3791.9|3783.2|3791.62|3782.92|29
1641139480000|2022-01-02 16:04:40|3791.64|3782.94|3791.86|3783.16|3791.86|3783.16|3791.57|3782.87|31
1641139490000|2022-01-02 16:04:50|3791.87|3783.17|3791.51|3782.81|3791.95|3783.25|3791.51|3782.81|16
1641139500000|2022-01-02 16:05:00|3791.44|3782.74|3790.93|3782.23|3791.44|3782.74|3790.82|3782.12|28
1641139510000|2022-01-02 16:05:10|3790.98|3782.28|3791.3|3782.6|3791.4|3782.7|3790.93|3782.23|17
1641139520000|2022-01-02 16:05:20|3791.35|3782.65|3790.28|3781.58|3791.35|3782.65|3790.26|3781.56|30
1641139530000|2022-01-02 16:05:30|3790.22|3781.52|3790.55|3781.85|3790.6|3781.9|3789.93|3781.23|30
1641139540000|2022-01-02 16:05:40|3790.54|3781.84|3792.52|3783.82|3792.57|3783.87|3790.45|3781.75|34
1641139550000|2022-01-02 16:05:50|3792.61|3783.91|3792.5|3783.8|3792.97|3784.27|3792.4|3783.7|35
1641139560000|2022-01-02 16:06:00|3792.53|3783.83|3792.18|3783.48|3792.81|3784.11|3792.18|3783.48|25
1641139570000|2022-01-02 16:06:10|3792.19|3783.49|3792.2|3783.5|3792.21|3783.51|3792.18|3783.48|4
1641139580000|2022-01-02 16:06:20|3792.18|3783.48|3792.37|3783.67|3792.71|3784.01|3792.18|3783.48|19
1641139590000|2022-01-02 16:06:30|3792.38|3783.68|3792.38|3783.68|3792.46|3783.76|3792.35|3783.65|16
1641139600000|2022-01-02 16:06:40|3792.37|3783.67|3792.46|3783.76|3792.46|3783.76|3792.35|3783.65|13
1641139610000|2022-01-02 16:06:50|3792.42|3783.72|3792.34|3783.64|3792.55|3783.85|3792.34|3783.64|11
1641139620000|2022-01-02 16:07:00|3792.37|3783.67|3792.97|3784.27|3792.97|3784.27|3792.31|3783.61|14
1641139630000|2022-01-02 16:07:10|3792.98|3784.28|3793.36|3784.66|3793.36|3784.66|3792.94|3784.24|24
1641139640000|2022-01-02 16:07:20|3793.54|3784.84|3793.44|3784.74|3793.55|3784.85|3793.32|3784.62|27
1641139650000|2022-01-02 16:07:30|3793.47|3784.77|3792.44|3783.74|3793.55|3784.85|3792.2|3783.5|26
1641139660000|2022-01-02 16:07:40|3792.47|3783.77|3793.5|3784.8|3793.5|3784.8|3792.46|3783.76|27
1641139670000|2022-01-02 16:07:50|3793.55|3784.85|3793.35|3784.65|3793.67|3784.97|3793.21|3784.51|35
1641139680000|2022-01-02 16:08:00|3793.36|3784.66|3793.55|3784.85|3793.55|3784.85|3793.31|3784.61|16
1641139690000|2022-01-02 16:08:10|3793.5|3784.8|3793.93|3785.23|3793.96|3785.26|3793.4|3784.7|27
1641139700000|2022-01-02 16:08:20|3793.87|3785.17|3795.18|3786.48|3795.22|3786.52|3793.71|3785.01|34
1641139710000|2022-01-02 16:08:30|3795.17|3786.47|3794.3|3785.6|3795.23|3786.53|3794.3|3785.6|33
1641139720000|2022-01-02 16:08:40|3794.32|3785.62|3794.36|3785.66|3794.45|3785.75|3794.11|3785.41|32
1641139730000|2022-01-02 16:08:50|3794.37|3785.67|3794.58|3785.88|3794.61|3785.91|3794.24|3785.54|32
1641139740000|2022-01-02 16:09:00|3794.6|3785.9|3794.1|3785.4|3794.6|3785.9|3794.1|3785.4|30
1641139750000|2022-01-02 16:09:10|3793.84|3785.14|3793.7|3785|3793.84|3785.14|3793.35|3784.65|28
1641139760000|2022-01-02 16:09:20|3793.74|3785.04|3793.76|3785.06|3793.8|3785.1|3793.68|3784.98|20
1641139770000|2022-01-02 16:09:30|3793.78|3785.08|3794.82|3786.12|3794.82|3786.12|3793.78|3785.08|31
1641139780000|2022-01-02 16:09:40|3795.18|3786.48|3797.45|3788.75|3798.96|3790.26|3795.18|3786.48|36
1641139790000|2022-01-02 16:09:50|3797.46|3788.76|3797.38|3788.68|3797.75|3789.05|3797.35|3788.65|36
1641139800000|2022-01-02 16:10:00|3797.45|3788.75|3796.29|3787.59|3797.45|3788.75|3794.9|3786.2|34
1641139810000|2022-01-02 16:10:10|3796.24|3787.54|3796.34|3787.64|3796.84|3788.14|3796.11|3787.41|34
1641139820000|2022-01-02 16:10:20|3796.31|3787.61|3796.45|3787.75|3796.68|3787.98|3796.21|3787.51|35
1641139830000|2022-01-02 16:10:30|3796.4|3787.7|3795.95|3787.25|3796.4|3787.7|3795.83|3787.13|21
1641139840000|2022-01-02 16:10:40|3796.02|3787.32|3795.62|3786.92|3796.19|3787.49|3795.62|3786.92|28
1641139850000|2022-01-02 16:10:50|3795.61|3786.91|3795.45|3786.75|3795.65|3786.95|3795.35|3786.65|31
1641139860000|2022-01-02 16:11:00|3795.47|3786.77|3795.53|3786.83|3795.92|3787.22|3795.39|3786.69|32
1641139870000|2022-01-02 16:11:10|3795.54|3786.84|3796.15|3787.45|3796.29|3787.59|3795.54|3786.84|35
1641139880000|2022-01-02 16:11:20|3796.13|3787.43|3795.86|3787.16|3796.13|3787.43|3795.59|3786.89|30
1641139890000|2022-01-02 16:11:30|3795.83|3787.13|3796.22|3787.52|3796.29|3787.59|3795.83|3787.13|34
1641139900000|2022-01-02 16:11:40|3796.16|3787.46|3794.97|3786.27|3796.2|3787.5|3794.95|3786.25|30
1641139910000|2022-01-02 16:11:50|3794.95|3786.25|3793.87|3785.17|3794.95|3786.25|3793.75|3785.05|27
1641139920000|2022-01-02 16:12:00|3793.73|3785.03|3793.65|3784.95|3793.73|3785.03|3793.63|3784.93|14
1641139930000|2022-01-02 16:12:10|3793.66|3784.96|3792.06|3783.36|3793.83|3785.13|3792.06|3783.36|29
1641139940000|2022-01-02 16:12:20|3792|3783.3|3792.03|3783.33|3792.33|3783.63|3791.82|3783.12|33
1641139950000|2022-01-02 16:12:30|3792.12|3783.42|3793.28|3784.58|3793.44|3784.74|3792.12|3783.42|31
1641139960000|2022-01-02 16:12:40|3793.29|3784.59|3793.89|3785.19|3793.94|3785.24|3793.15|3784.45|26
1641139970000|2022-01-02 16:12:50|3793.88|3785.18|3794.99|3786.29|3795.12|3786.42|3793.88|3785.18|36
1641139980000|2022-01-02 16:13:00|3795.02|3786.32|3794.97|3786.27|3795.08|3786.38|3794.91|3786.21|37
1641139990000|2022-01-02 16:13:10|3795.02|3786.32|3795.02|3786.32|3795.02|3786.32|3794.63|3785.93|27
1641140000000|2022-01-02 16:13:20|3795.04|3786.34|3795.55|3786.85|3795.62|3786.92|3795.04|3786.34|12
1641140010000|2022-01-02 16:13:30|3795.48|3786.78|3795.8|3787.1|3795.8|3787.1|3795.4|3786.7|17
1641140020000|2022-01-02 16:13:40|3795.79|3787.09|3795.32|3786.62|3795.79|3787.09|3795.32|3786.62|18
1641140030000|2022-01-02 16:13:50|3795.31|3786.61|3795.39|3786.69|3795.58|3786.88|3795.31|3786.61|31
1641140040000|2022-01-02 16:14:00|3795.45|3786.75|3795.42|3786.72|3795.5|3786.8|3795.38|3786.68|17
1641140050000|2022-01-02 16:14:10|3795.4|3786.7|3794.77|3786.07|3795.42|3786.72|3794.56|3785.86|17
1641140060000|2022-01-02 16:14:20|3794.79|3786.09|3794.9|3786.2|3794.97|3786.27|3794.75|3786.05|33
1641140070000|2022-01-02 16:14:30|3794.89|3786.19|3794.26|3785.56|3794.9|3786.2|3794.24|3785.54|16
1641140080000|2022-01-02 16:14:40|3794.05|3785.35|3795.39|3786.69|3795.39|3786.69|3793.04|3784.34|38
1641140090000|2022-01-02 16:14:50|3795.09|3786.39|3796.03|3787.33|3796.03|3787.33|3795.05|3786.35|31
1641140100000|2022-01-02 16:15:00|3795.98|3787.28|3796.93|3788.23|3796.98|3788.28|3795.98|3787.28|33
1641140110000|2022-01-02 16:15:10|3796.94|3788.24|3797.59|3788.89|3797.81|3789.11|3796.88|3788.18|31
1641140120000|2022-01-02 16:15:20|3797.69|3788.99|3798.69|3789.99|3798.88|3790.18|3797.64|3788.94|26
1641140130000|2022-01-02 16:15:30|3798.72|3790.02|3798.38|3789.68|3798.87|3790.17|3798.31|3789.61|38
1641140140000|2022-01-02 16:15:40|3798.41|3789.71|3798.15|3789.45|3798.79|3790.09|3798.15|3789.45|29
1641140150000|2022-01-02 16:15:50|3798|3789.3|3795.41|3786.71|3798|3789.3|3795.41|3786.71|34
1641140160000|2022-01-02 16:16:00|3795.4|3786.7|3796.14|3787.44|3796.37|3787.67|3795.39|3786.69|36
1641140170000|2022-01-02 16:16:10|3796.13|3787.43|3795.58|3786.88|3796.17|3787.47|3795.58|3786.88|30
1641140180000|2022-01-02 16:16:20|3795.62|3786.92|3795.19|3786.49|3795.87|3787.17|3795.19|3786.49|34
1641140190000|2022-01-02 16:16:30|3795.23|3786.53|3793.82|3785.12|3795.35|3786.65|3793.82|3785.12|39
1641140200000|2022-01-02 16:16:40|3793.87|3785.17|3792.44|3783.74|3793.89|3785.19|3792.42|3783.72|32
1641140210000|2022-01-02 16:16:50|3792.43|3783.73|3792.59|3783.89|3792.68|3783.98|3792.41|3783.71|32
1641140220000|2022-01-02 16:17:00|3792.57|3783.87|3792.93|3784.23|3793.18|3784.48|3792.56|3783.86|32
1641140230000|2022-01-02 16:17:10|3792.94|3784.24|3793.08|3784.38|3793.08|3784.38|3792.79|3784.09|33
1641140240000|2022-01-02 16:17:20|3793.1|3784.4|3793.13|3784.43|3793.13|3784.43|3792.93|3784.23|22
1641140250000|2022-01-02 16:17:30|3793.11|3784.41|3793.08|3784.38|3793.12|3784.42|3792.9|3784.2|26
1641140260000|2022-01-02 16:17:40|3793.1|3784.4|3793.19|3784.49|3793.19|3784.49|3792.78|3784.08|25
1641140270000|2022-01-02 16:17:50|3793.23|3784.53|3793.71|3785.01|3793.76|3785.06|3793.21|3784.51|27
1641140280000|2022-01-02 16:18:00|3793.73|3785.03|3793.75|3785.05|3793.78|3785.08|3793.69|3784.99|22
1641140290000|2022-01-02 16:18:10|3793.74|3785.04|3793.71|3785.01|3793.83|3785.13|3793.63|3784.93|28
1641140300000|2022-01-02 16:18:20|3793.72|3785.02|3791.54|3782.84|3793.74|3785.04|3791.52|3782.82|33
1641140310000|2022-01-02 16:18:30|3791.47|3782.77|3791.37|3782.67|3791.51|3782.81|3791.32|3782.62|31
1641140320000|2022-01-02 16:18:40|3791.41|3782.71|3791.89|3783.19|3792.08|3783.38|3791.31|3782.61|24
1641140330000|2022-01-02 16:18:50|3791.56|3782.86|3791.52|3782.82|3791.62|3782.92|3790.86|3782.16|33
1641140340000|2022-01-02 16:19:00|3791.54|3782.84|3791.45|3782.75|3791.62|3782.92|3791.3|3782.6|31
1641140350000|2022-01-02 16:19:10|3791.42|3782.72|3791.41|3782.71|3791.61|3782.91|3791.38|3782.68|27
1641140360000|2022-01-02 16:19:20|3791.39|3782.69|3791.2|3782.5|3791.59|3782.89|3791.2|3782.5|23
1641140370000|2022-01-02 16:19:30|3791.21|3782.51|3791.17|3782.47|3791.32|3782.62|3791.17|3782.47|17
1641140380000|2022-01-02 16:19:40|3791.23|3782.53|3791.67|3782.97|3791.69|3782.99|3791.15|3782.45|25
1641140390000|2022-01-02 16:19:50|3791.71|3783.01|3791.44|3782.74|3791.72|3783.02|3791.4|3782.7|21
1641140400000|2022-01-02 16:20:00|3791.43|3782.73|3793.47|3784.77|3793.52|3784.82|3791.43|3782.73|37
1641140410000|2022-01-02 16:20:10|3793.45|3784.75|3793.3|3784.6|3793.45|3784.75|3793.25|3784.55|29
1641140420000|2022-01-02 16:20:20|3793.27|3784.57|3793.96|3785.26|3793.96|3785.26|3793.27|3784.57|19
1641140430000|2022-01-02 16:20:30|3793.94|3785.24|3795.63|3786.93|3795.74|3787.04|3793.94|3785.24|31
1641140440000|2022-01-02 16:20:40|3795.64|3786.94|3795.13|3786.43|3795.71|3787.01|3795.02|3786.32|28
1641140450000|2022-01-02 16:20:50|3795.09|3786.39|3793.96|3785.26|3795.09|3786.39|3793.44|3784.74|31
1641140460000|2022-01-02 16:21:00|3794.09|3785.39|3794.43|3785.73|3794.7|3786|3794.09|3785.39|32
1641140470000|2022-01-02 16:21:10|3794.4|3785.7|3793.86|3785.16|3794.45|3785.75|3793.49|3784.79|31
1641140480000|2022-01-02 16:21:20|3793.91|3785.21|3793.9|3785.2|3793.93|3785.23|3793.66|3784.96|26
1641140490000|2022-01-02 16:21:30|3793.92|3785.22|3793.93|3785.23|3793.93|3785.23|3793.78|3785.08|17
1641140500000|2022-01-02 16:21:40|3793.94|3785.24|3793.86|3785.16|3793.95|3785.25|3793.82|3785.12|19
1641140510000|2022-01-02 16:21:50|3793.89|3785.19|3794.27|3785.57|3794.27|3785.57|3793.89|3785.19|23
1641140520000|2022-01-02 16:22:00|3794.26|3785.56|3794.28|3785.58|3794.31|3785.61|3794.23|3785.53|23
1641140530000|2022-01-02 16:22:10|3794.26|3785.56|3793.88|3785.18|3794.28|3785.58|3793.72|3785.02|26
1641140540000|2022-01-02 16:22:20|3793.9|3785.2|3793.62|3784.92|3793.9|3785.2|3793.58|3784.88|16
1641140550000|2022-01-02 16:22:30|3793.55|3784.85|3793.25|3784.55|3793.58|3784.88|3793.25|3784.55|28
1641140560000|2022-01-02 16:22:40|3793.26|3784.56|3793.24|3784.54|3793.36|3784.66|3793.24|3784.54|23
1641140570000|2022-01-02 16:22:50|3793.23|3784.53|3793.55|3784.85|3793.92|3785.22|3793.18|3784.48|24
1641140580000|2022-01-02 16:23:00|3793.64|3784.94|3793.77|3785.07|3793.95|3785.25|3793.55|3784.85|33
1641140590000|2022-01-02 16:23:10|3793.69|3784.99|3793.96|3785.26|3793.97|3785.27|3793.65|3784.95|11
1641140600000|2022-01-02 16:23:20|3793.93|3785.23|3793.94|3785.24|3793.97|3785.27|3793.8|3785.1|22
1641140610000|2022-01-02 16:23:30|3793.93|3785.23|3793.56|3784.86|3793.95|3785.25|3793.47|3784.77|19
1641140620000|2022-01-02 16:23:40|3793.57|3784.87|3793.43|3784.73|3793.67|3784.97|3793.37|3784.67|25
1641140630000|2022-01-02 16:23:50|3793.42|3784.72|3792|3783.3|3793.67|3784.97|3791.88|3783.18|30
1641140640000|2022-01-02 16:24:00|3791.99|3783.29|3792.34|3783.64|3792.37|3783.67|3791.97|3783.27|17
1641140650000|2022-01-02 16:24:10|3792.32|3783.62|3792.91|3784.21|3792.99|3784.29|3792.31|3783.61|29
1641140660000|2022-01-02 16:24:20|3792.86|3784.16|3793.6|3784.9|3793.62|3784.92|3792.8|3784.1|31
1641140670000|2022-01-02 16:24:30|3793.57|3784.87|3793.36|3784.66|3793.57|3784.87|3793.28|3784.58|27
1641140680000|2022-01-02 16:24:40|3793.35|3784.65|3793.63|3784.93|3793.66|3784.96|3793.33|3784.63|11
1641140690000|2022-01-02 16:24:50|3793.67|3784.97|3793.59|3784.89|3793.67|3784.97|3793.52|3784.82|15
1641140700000|2022-01-02 16:25:00|3793.6|3784.9|3793.64|3784.94|3793.64|3784.94|3793.5|3784.8|22
1641140710000|2022-01-02 16:25:10|3793.61|3784.91|3792.95|3784.25|3793.62|3784.92|3792.84|3784.14|29
1641140720000|2022-01-02 16:25:20|3792.97|3784.27|3792.93|3784.23|3793.07|3784.37|3792.93|3784.23|21
1641140730000|2022-01-02 16:25:30|3792.97|3784.27|3793.28|3784.58|3793.32|3784.62|3792.97|3784.27|19
1641140740000|2022-01-02 16:25:40|3793.3|3784.6|3793.31|3784.61|3793.64|3784.94|3793.28|3784.58|28
1641140750000|2022-01-02 16:25:50|3793.3|3784.6|3793.54|3784.84|3793.55|3784.85|3793.18|3784.48|19
1641140760000|2022-01-02 16:26:00|3793.34|3784.64|3793.31|3784.61|3793.52|3784.82|3793.18|3784.48|35
1641140770000|2022-01-02 16:26:10|3793.3|3784.6|3792.57|3783.87|3793.36|3784.66|3792.49|3783.79|27
1641140780000|2022-01-02 16:26:20|3792.6|3783.9|3792.66|3783.96|3792.74|3784.04|3792.48|3783.78|27
1641140790000|2022-01-02 16:26:30|3792.65|3783.95|3792.56|3783.86|3792.66|3783.96|3792.46|3783.76|24
1641140800000|2022-01-02 16:26:40|3792.53|3783.83|3792.53|3783.83|3792.6|3783.9|3792.41|3783.71|10
1641140810000|2022-01-02 16:26:50|3792.51|3783.81|3791.94|3783.24|3792.55|3783.85|3791.92|3783.22|22
1641140820000|2022-01-02 16:27:00|3791.97|3783.27|3791.94|3783.24|3792.12|3783.42|3791.87|3783.17|23
1641140830000|2022-01-02 16:27:10|3791.95|3783.25|3791.27|3782.57|3792.11|3783.41|3791.26|3782.56|17
1641140840000|2022-01-02 16:27:20|3791.38|3782.68|3791.71|3783.01|3791.84|3783.14|3791.37|3782.67|25
1641140850000|2022-01-02 16:27:30|3791.76|3783.06|3792.31|3783.61|3792.46|3783.76|3791.76|3783.06|31
1641140860000|2022-01-02 16:27:40|3792.3|3783.6|3792.17|3783.47|3792.3|3783.6|3792.04|3783.34|29
1641140870000|2022-01-02 16:27:50|3792.24|3783.54|3792.13|3783.43|3792.38|3783.68|3792.1|3783.4|25
1641140880000|2022-01-02 16:28:00|3792.09|3783.39|3792.11|3783.41|3792.29|3783.59|3791.97|3783.27|19
1641140890000|2022-01-02 16:28:10|3792.16|3783.46|3791.99|3783.29|3792.21|3783.51|3791.94|3783.24|21
1641140900000|2022-01-02 16:28:20|3791.95|3783.25|3791.98|3783.28|3792.27|3783.57|3791.95|3783.25|23
1641140910000|2022-01-02 16:28:30|3791.97|3783.27|3790.9|3782.2|3791.98|3783.28|3790.86|3782.16|24
1641140920000|2022-01-02 16:28:40|3790.91|3782.21|3791.48|3782.78|3791.54|3782.84|3790.91|3782.21|20
1641140930000|2022-01-02 16:28:50|3791.45|3782.75|3790.88|3782.18|3791.45|3782.75|3790.87|3782.17|17
1641140940000|2022-01-02 16:29:00|3790.92|3782.22|3791.14|3782.44|3791.22|3782.52|3790.92|3782.22|11
1641140950000|2022-01-02 16:29:10|3791.13|3782.43|3791.2|3782.5|3791.29|3782.59|3790.88|3782.18|22
1641140960000|2022-01-02 16:29:20|3791.19|3782.49|3791.48|3782.78|3791.53|3782.83|3790.87|3782.17|20
1641140970000|2022-01-02 16:29:30|3791.47|3782.77|3791.99|3783.29|3792.29|3783.59|3791.46|3782.76|18
1641140980000|2022-01-02 16:29:40|3791.98|3783.28|3791.99|3783.29|3792.1|3783.4|3791.97|3783.27|28
1641140990000|2022-01-02 16:29:50|3792.06|3783.36|3791.47|3782.77|3792.06|3783.36|3791.4|3782.7|28
1641141000000|2022-01-02 16:30:00|3791.42|3782.72|3794.86|3786.16|3795.64|3786.94|3791.36|3782.66|34
1641141010000|2022-01-02 16:30:10|3794.79|3786.09|3795.24|3786.54|3795.42|3786.72|3794.79|3786.09|32
1641141020000|2022-01-02 16:30:20|3795.2|3786.5|3795.41|3786.71|3795.85|3787.15|3794.95|3786.25|31
1641141030000|2022-01-02 16:30:30|3795.39|3786.69|3795.17|3786.47|3795.43|3786.73|3795.17|3786.47|27
1641141040000|2022-01-02 16:30:40|3795.29|3786.59|3795.37|3786.67|3795.44|3786.74|3795.28|3786.58|27
1641141050000|2022-01-02 16:30:50|3795.4|3786.7|3792.48|3783.78|3795.44|3786.74|3791.86|3783.16|35
1641141060000|2022-01-02 16:31:00|3793.24|3784.54|3794.3|3785.6|3794.69|3785.99|3793.15|3784.45|32
1641141070000|2022-01-02 16:31:10|3794.31|3785.61|3794.31|3785.61|3794.48|3785.78|3793.62|3784.92|27
1641141080000|2022-01-02 16:31:20|3794.29|3785.59|3794.47|3785.77|3794.48|3785.78|3794.13|3785.43|29
1641141090000|2022-01-02 16:31:30|3794.48|3785.78|3794.51|3785.81|3794.64|3785.94|3794.41|3785.71|32
1641141100000|2022-01-02 16:31:40|3794.52|3785.82|3794.53|3785.83|3794.61|3785.91|3794.42|3785.72|13
1641141110000|2022-01-02 16:31:50|3794.59|3785.89|3795.11|3786.41|3795.11|3786.41|3794.52|3785.82|15
1641141120000|2022-01-02 16:32:00|3795.12|3786.42|3795.16|3786.46|3795.21|3786.51|3795.06|3786.36|26
1641141130000|2022-01-02 16:32:10|3795.22|3786.52|3795.11|3786.41|3795.27|3786.57|3794.9|3786.2|27
1641141140000|2022-01-02 16:32:20|3795.1|3786.4|3795.26|3786.56|3795.31|3786.61|3795.06|3786.36|27
1641141150000|2022-01-02 16:32:30|3795.22|3786.52|3795.36|3786.66|3795.41|3786.71|3795.09|3786.39|25
1641141160000|2022-01-02 16:32:40|3795.35|3786.65|3795.4|3786.7|3795.45|3786.75|3795.21|3786.51|32
1641141170000|2022-01-02 16:32:50|3795.41|3786.71|3795.71|3787.01|3795.71|3787.01|3795.28|3786.58|20
1641141180000|2022-01-02 16:33:00|3795.73|3787.03|3799.21|3790.51|3799.41|3790.71|3795.64|3786.94|28
1641141190000|2022-01-02 16:33:10|3799.35|3790.65|3801.36|3792.66|3801.89|3793.19|3798.71|3790.01|37
1641141200000|2022-01-02 16:33:20|3801.37|3792.67|3802.06|3793.36|3802.11|3793.41|3801.34|3792.64|35
1641141210000|2022-01-02 16:33:30|3802.19|3793.49|3801.48|3792.78|3802.29|3793.59|3801.44|3792.74|30
1641141220000|2022-01-02 16:33:40|3801.51|3792.81|3802.46|3793.76|3802.49|3793.79|3801.4|3792.7|31
1641141230000|2022-01-02 16:33:50|3802.48|3793.78|3802.34|3793.64|3802.57|3793.87|3801.76|3793.06|36
1641141240000|2022-01-02 16:34:00|3802.33|3793.63|3803.41|3794.71|3803.68|3794.98|3802.33|3793.63|36
1641141250000|2022-01-02 16:34:10|3803.54|3794.84|3803.13|3794.43|3803.56|3794.86|3802.68|3793.98|38
1641141260000|2022-01-02 16:34:20|3803.19|3794.49|3802.57|3793.87|3803.19|3794.49|3802.57|3793.87|31
1641141270000|2022-01-02 16:34:30|3802.58|3793.88|3801.91|3793.21|3802.59|3793.89|3801.81|3793.11|28
1641141280000|2022-01-02 16:34:40|3801.82|3793.12|3800.28|3791.58|3801.97|3793.27|3800.18|3791.48|31
1641141290000|2022-01-02 16:34:50|3800.29|3791.59|3800.91|3792.21|3801.3|3792.6|3800.29|3791.59|35
1641141300000|2022-01-02 16:35:00|3800.95|3792.25|3802.58|3793.88|3802.98|3794.28|3800.94|3792.24|37
1641141310000|2022-01-02 16:35:10|3802.6|3793.9|3802.44|3793.74|3803|3794.3|3802.41|3793.71|31
1641141320000|2022-01-02 16:35:20|3802.47|3793.77|3802.99|3794.29|3803.03|3794.33|3802.47|3793.77|32
1641141330000|2022-01-02 16:35:30|3802.98|3794.28|3802.85|3794.15|3803.09|3794.39|3802.73|3794.03|30
1641141340000|2022-01-02 16:35:40|3802.72|3794.02|3802.9|3794.2|3802.93|3794.23|3802.72|3794.02|28
1641141350000|2022-01-02 16:35:50|3802.85|3794.15|3803.55|3794.85|3803.68|3794.98|3802.81|3794.11|31
1641141360000|2022-01-02 16:36:00|3803.56|3794.86|3803|3794.3|3803.7|3795|3802.77|3794.07|32
1641141370000|2022-01-02 16:36:10|3802.99|3794.29|3803.72|3795.02|3803.72|3795.02|3802.93|3794.23|18
1641141380000|2022-01-02 16:36:20|3803.81|3795.11|3803.63|3794.93|3803.91|3795.21|3803.29|3794.59|28
1641141390000|2022-01-02 16:36:30|3803.62|3794.92|3802.65|3793.95|3803.77|3795.07|3801.9|3793.2|32
1641141400000|2022-01-02 16:36:40|3802.89|3794.19|3802.66|3793.96|3803.13|3794.43|3802.54|3793.84|36
1641141410000|2022-01-02 16:36:50|3802.67|3793.97|3803.49|3794.79|3803.54|3794.84|3802.59|3793.89|34
1641141420000|2022-01-02 16:37:00|3803.54|3794.84|3803.29|3794.59|3803.68|3794.98|3803.29|3794.59|33
1641141430000|2022-01-02 16:37:10|3803.5|3794.8|3802.71|3794.01|3803.56|3794.86|3802.33|3793.63|36
1641141440000|2022-01-02 16:37:20|3802.67|3793.97|3801.34|3792.64|3802.67|3793.97|3801.3|3792.6|31
1641141450000|2022-01-02 16:37:30|3801.38|3792.68|3802.29|3793.59|3802.33|3793.63|3801.35|3792.65|31
1641141460000|2022-01-02 16:37:40|3802.31|3793.61|3801.91|3793.21|3802.43|3793.73|3801.86|3793.16|28
1641141470000|2022-01-02 16:37:50|3801.86|3793.16|3800.8|3792.1|3801.87|3793.17|3800.04|3791.34|33
1641141480000|2022-01-02 16:38:00|3801.22|3792.52|3800.41|3791.71|3801.39|3792.69|3800.34|3791.64|36
1641141490000|2022-01-02 16:38:10|3800.34|3791.64|3800.72|3792.02|3801.1|3792.4|3800.32|3791.62|32
1641141500000|2022-01-02 16:38:20|3800.62|3791.92|3800.59|3791.89|3800.85|3792.15|3799.62|3790.92|32
1641141510000|2022-01-02 16:38:30|3800.54|3791.84|3800.74|3792.04|3800.8|3792.1|3800.35|3791.65|22
1641141520000|2022-01-02 16:38:40|3800.71|3792.01|3800.36|3791.66|3800.75|3792.05|3799.94|3791.24|33
1641141530000|2022-01-02 16:38:50|3800.37|3791.67|3800.48|3791.78|3801.25|3792.55|3800.37|3791.67|36
1641141540000|2022-01-02 16:39:00|3800.56|3791.86|3801.75|3793.05|3801.75|3793.05|3800.53|3791.83|36
1641141550000|2022-01-02 16:39:10|3802.08|3793.38|3802.22|3793.52|3802.7|3794|3802.08|3793.38|33
1641141560000|2022-01-02 16:39:20|3802.2|3793.5|3801.2|3792.5|3802.29|3793.59|3801.2|3792.5|30
1641141570000|2022-01-02 16:39:30|3801.37|3792.67|3802.61|3793.91|3802.61|3793.91|3801.35|3792.65|33
1641141580000|2022-01-02 16:39:40|3802.6|3793.9|3802.45|3793.75|3802.87|3794.17|3802.45|3793.75|34
1641141590000|2022-01-02 16:39:50|3802.46|3793.76|3802.46|3793.76|3802.57|3793.87|3802.37|3793.67|22
1641141600000|2022-01-02 16:40:00|3802.43|3793.73|3801.47|3792.77|3802.43|3793.73|3801.32|3792.62|33
1641141610000|2022-01-02 16:40:10|3801.46|3792.76|3802.59|3793.89|3802.59|3793.89|3801.45|3792.75|31
1641141620000|2022-01-02 16:40:20|3802.81|3794.11|3802.97|3794.27|3803.1|3794.4|3802.71|3794.01|35
1641141630000|2022-01-02 16:40:30|3803.09|3794.39|3803.41|3794.71|3803.53|3794.83|3803.05|3794.35|27
1641141640000|2022-01-02 16:40:40|3803.43|3794.73|3803.17|3794.47|3803.43|3794.73|3803.13|3794.43|28
1641141650000|2022-01-02 16:40:50|3803.16|3794.46|3803.03|3794.33|3803.23|3794.53|3803.01|3794.31|22
1641141660000|2022-01-02 16:41:00|3803.06|3794.36|3803.57|3794.87|3803.69|3794.99|3803.06|3794.36|32
1641141670000|2022-01-02 16:41:10|3803.56|3794.86|3803.81|3795.11|3803.84|3795.14|3803.56|3794.86|28
1641141680000|2022-01-02 16:41:20|3803.8|3795.1|3803.62|3794.92|3803.89|3795.19|3803.55|3794.85|12
1641141690000|2022-01-02 16:41:30|3803.69|3794.99|3803.54|3794.84|3803.69|3794.99|3803.45|3794.75|20
1641141700000|2022-01-02 16:41:40|3803.55|3794.85|3803.52|3794.82|3803.59|3794.89|3803.52|3794.82|12
1641141710000|2022-01-02 16:41:50|3803.44|3794.74|3803.07|3794.37|3803.44|3794.74|3802.89|3794.19|24
1641141720000|2022-01-02 16:42:00|3803.08|3794.38|3802.59|3793.89|3803.32|3794.62|3802.47|3793.77|33
1641141730000|2022-01-02 16:42:10|3802.57|3793.87|3802.85|3794.15|3802.85|3794.15|3802.43|3793.73|18
1641141740000|2022-01-02 16:42:20|3802.76|3794.06|3802.73|3794.03|3802.83|3794.13|3802.63|3793.93|27
1641141750000|2022-01-02 16:42:30|3802.74|3794.04|3802.86|3794.16|3802.88|3794.18|3802.74|3794.04|23
1641141760000|2022-01-02 16:42:40|3802.87|3794.17|3803.5|3794.8|3803.5|3794.8|3802.87|3794.17|20
1641141770000|2022-01-02 16:42:50|3803.49|3794.79|3803.56|3794.86|3803.59|3794.89|3803.49|3794.79|13
1641141780000|2022-01-02 16:43:00|3803.58|3794.88|3803.5|3794.8|3803.59|3794.89|3803.4|3794.7|24
1641141790000|2022-01-02 16:43:10|3803.51|3794.81|3803.42|3794.72|3803.54|3794.84|3803.42|3794.72|28
1641141800000|2022-01-02 16:43:20|3803.44|3794.74|3802.84|3794.14|3803.44|3794.74|3802.84|3794.14|18
1641141810000|2022-01-02 16:43:30|3802.82|3794.12|3802.53|3793.83|3802.82|3794.12|3802.18|3793.48|25
1641141820000|2022-01-02 16:43:40|3802.55|3793.85|3802.29|3793.59|3802.58|3793.88|3802.14|3793.44|19
1641141830000|2022-01-02 16:43:50|3802.28|3793.58|3802.69|3793.99|3802.75|3794.05|3802.27|3793.57|26
1641141840000|2022-01-02 16:44:00|3802.68|3793.98|3803.43|3794.73|3803.5|3794.8|3802.48|3793.78|27
1641141850000|2022-01-02 16:44:10|3803.45|3794.75|3803.39|3794.69|3804.41|3795.71|3803.39|3794.69|30
1641141860000|2022-01-02 16:44:20|3803.37|3794.67|3803.08|3794.38|3803.4|3794.7|3803.01|3794.31|20
1641141870000|2022-01-02 16:44:30|3803.02|3794.32|3803.21|3794.51|3803.21|3794.51|3802.99|3794.29|24
1641141880000|2022-01-02 16:44:40|3803.22|3794.52|3803.27|3794.57|3803.27|3794.57|3803.13|3794.43|17
1641141890000|2022-01-02 16:44:50|3803.25|3794.55|3802.93|3794.23|3803.27|3794.57|3802.92|3794.22|23
1641141900000|2022-01-02 16:45:00|3802.86|3794.16|3803.05|3794.35|3803.05|3794.35|3802.85|3794.15|18
1641141910000|2022-01-02 16:45:10|3803.03|3794.33|3803.34|3794.64|3803.56|3794.86|3803.03|3794.33|22
1641141920000|2022-01-02 16:45:20|3803.3|3794.6|3803.35|3794.65|3803.35|3794.65|3803.24|3794.54|15
1641141930000|2022-01-02 16:45:30|3803.29|3794.59|3803.23|3794.53|3803.3|3794.6|3803.16|3794.46|11
1641141940000|2022-01-02 16:45:40|3803.18|3794.48|3803.22|3794.52|3803.24|3794.54|3803.18|3794.48|7
1641141950000|2022-01-02 16:45:50|3803.21|3794.51|3803.24|3794.54|3803.24|3794.54|3803.21|3794.51|2
1641141960000|2022-01-02 16:46:00|3803.25|3794.55|3803.33|3794.63|3803.33|3794.63|3803.25|3794.55|2
1641141970000|2022-01-02 16:46:10|3803.34|3794.64|3803.37|3794.67|3803.38|3794.68|3803.32|3794.62|4
1641141980000|2022-01-02 16:46:20|3803.33|3794.63|3803.41|3794.71|3803.41|3794.71|3803.33|3794.63|5
1641141990000|2022-01-02 16:46:30|3803.46|3794.76|3804.04|3795.34|3804.07|3795.37|3803.46|3794.76|27
1641142000000|2022-01-02 16:46:40|3804.06|3795.36|3804.51|3795.81|3804.51|3795.81|3804.06|3795.36|11
1641142010000|2022-01-02 16:46:50|3804.58|3795.88|3805.05|3796.35|3805.05|3796.35|3804.58|3795.88|18
1641142020000|2022-01-02 16:47:00|3805.06|3796.36|3804.92|3796.22|3805.12|3796.42|3804.83|3796.13|14
1641142030000|2022-01-02 16:47:10|3805.04|3796.34|3805.27|3796.57|3805.27|3796.57|3804.99|3796.29|6
1641142040000|2022-01-02 16:47:20|3805.23|3796.53|3805.21|3796.51|3805.23|3796.53|3805.19|3796.49|6
1641142050000|2022-01-02 16:47:30|3805.22|3796.52|3805.27|3796.57|3805.27|3796.57|3805.22|3796.52|3
1641142060000|2022-01-02 16:47:40|3805.56|3796.86|3806.96|3798.26|3806.96|3798.26|3805.56|3796.86|8
1641142070000|2022-01-02 16:47:50|3807.05|3798.35|3808.8|3800.1|3809.3|3800.6|3807.05|3798.35|38
1641142080000|2022-01-02 16:48:00|3808.75|3800.05|3808.76|3800.06|3808.87|3800.17|3808.64|3799.94|14
1641142090000|2022-01-02 16:48:10|3808.72|3800.02|3810.08|3801.38|3810.1|3801.4|3808.66|3799.96|28
1641142100000|2022-01-02 16:48:20|3810.1|3801.4|3811.95|3803.25|3812.13|3803.43|3810.06|3801.36|38
1641142110000|2022-01-02 16:48:30|3812|3803.3|3811.42|3802.72|3812.04|3803.34|3810.95|3802.25|35
1641142120000|2022-01-02 16:48:40|3811.45|3802.75|3811.92|3803.22|3811.95|3803.25|3811.45|3802.75|28
1641142130000|2022-01-02 16:48:50|3811.87|3803.17|3812.03|3803.33|3812.09|3803.39|3811.84|3803.14|25
1641142140000|2022-01-02 16:49:00|3811.99|3803.29|3813.43|3804.73|3813.48|3804.78|3811.57|3802.87|38
1641142150000|2022-01-02 16:49:10|3813.4|3804.7|3813.53|3804.83|3813.58|3804.88|3813.37|3804.67|23
1641142160000|2022-01-02 16:49:20|3813.54|3804.84|3813.25|3804.55|3813.65|3804.95|3813.25|3804.55|27
1641142170000|2022-01-02 16:49:30|3813.24|3804.54|3812.77|3804.07|3813.25|3804.55|3812.04|3803.34|34
1641142180000|2022-01-02 16:49:40|3812.67|3803.97|3812.93|3804.23|3813.06|3804.36|3812.67|3803.97|35
1641142190000|2022-01-02 16:49:50|3813.43|3804.73|3813.19|3804.49|3814.3|3805.6|3813.1|3804.4|37
1641142200000|2022-01-02 16:50:00|3813.13|3804.43|3813.36|3804.66|3813.46|3804.76|3813.13|3804.43|30
1641142210000|2022-01-02 16:50:10|3813.34|3804.64|3813.67|3804.97|3813.77|3805.07|3813.33|3804.63|27
1641142220000|2022-01-02 16:50:20|3813.68|3804.98|3813.84|3805.14|3813.84|3805.14|3813.67|3804.97|16
1641142230000|2022-01-02 16:50:30|3813.85|3805.15|3814.81|3806.11|3814.92|3806.22|3813.78|3805.08|29
1641142240000|2022-01-02 16:50:40|3814.83|3806.13|3815.53|3806.83|3815.53|3806.83|3814.6|3805.9|31
1641142250000|2022-01-02 16:50:50|3815.54|3806.84|3815.72|3807.02|3815.72|3807.02|3815.37|3806.67|17
1641142260000|2022-01-02 16:51:00|3815.78|3807.08|3816.45|3807.75|3816.61|3807.91|3815.64|3806.94|34
1641142270000|2022-01-02 16:51:10|3816.43|3807.73|3813.94|3805.24|3816.43|3807.73|3813.93|3805.23|35
1641142280000|2022-01-02 16:51:20|3813.93|3805.23|3815.88|3807.18|3815.88|3807.18|3813.91|3805.21|32
1641142290000|2022-01-02 16:51:30|3815.95|3807.25|3815.87|3807.17|3816.14|3807.44|3815.4|3806.7|32
1641142300000|2022-01-02 16:51:40|3815.92|3807.22|3816.09|3807.39|3816.23|3807.53|3815.66|3806.96|36
1641142310000|2022-01-02 16:51:50|3816.08|3807.38|3815.79|3807.09|3816.32|3807.62|3815.66|3806.96|30
1641142320000|2022-01-02 16:52:00|3815.77|3807.07|3815.35|3806.65|3816.06|3807.36|3815.23|3806.53|25
1641142330000|2022-01-02 16:52:10|3815.36|3806.66|3815.54|3806.84|3815.69|3806.99|3815.36|3806.66|28
1641142340000|2022-01-02 16:52:20|3815.49|3806.79|3816.25|3807.55|3816.26|3807.56|3815.44|3806.74|34
1641142350000|2022-01-02 16:52:30|3816.22|3807.52|3816.65|3807.95|3816.65|3807.95|3816.14|3807.44|16
1641142360000|2022-01-02 16:52:40|3816.43|3807.73|3816.63|3807.93|3816.69|3807.99|3816.4|3807.7|30
1641142370000|2022-01-02 16:52:50|3816.6|3807.9|3816.15|3807.45|3816.63|3807.93|3816.15|3807.45|25
1641142380000|2022-01-02 16:53:00|3816.14|3807.44|3816.18|3807.48|3816.18|3807.48|3816.11|3807.41|15
1641142390000|2022-01-02 16:53:10|3816.16|3807.46|3816.64|3807.94|3816.65|3807.95|3816.16|3807.46|23
1641142400000|2022-01-02 16:53:20|3816.66|3807.96|3816.48|3807.78|3816.7|3808|3816.48|3807.78|12
1641142410000|2022-01-02 16:53:30|3816.47|3807.77|3816.67|3807.97|3816.67|3807.97|3816.45|3807.75|12
1641142420000|2022-01-02 16:53:40|3816.69|3807.99|3816.29|3807.59|3816.7|3808|3816.29|3807.59|20
1641142430000|2022-01-02 16:53:50|3816.3|3807.6|3816.3|3807.6|3816.52|3807.82|3816.29|3807.59|16
1641142440000|2022-01-02 16:54:00|3816.24|3807.54|3816.45|3807.75|3816.45|3807.75|3816.23|3807.53|17
1641142450000|2022-01-02 16:54:10|3816.46|3807.76|3817.35|3808.65|3817.57|3808.87|3816.46|3807.76|30
1641142460000|2022-01-02 16:54:20|3817.34|3808.64|3816.54|3807.84|3817.35|3808.65|3816.54|3807.84|15
1641142470000|2022-01-02 16:54:30|3816.57|3807.87|3816.81|3808.11|3816.81|3808.11|3816.48|3807.78|28
1641142480000|2022-01-02 16:54:40|3816.8|3808.1|3825.67|3816.97|3825.67|3816.97|3816.71|3808.01|32
1641142490000|2022-01-02 16:54:50|3825.86|3817.16|3849.72|3841.02|3849.72|3841.02|3825.86|3817.16|40
1641142500000|2022-01-02 16:55:00|3850.23|3841.53|3848.23|3839.53|3850.23|3841.53|3843.22|3834.52|40
1641142510000|2022-01-02 16:55:10|3848.56|3839.86|3850.93|3842.23|3851.02|3842.32|3848.56|3839.86|39
1641142520000|2022-01-02 16:55:20|3850.97|3842.27|3852.7|3844|3852.92|3844.22|3850.63|3841.93|37
1641142530000|2022-01-02 16:55:30|3852.57|3843.87|3852.58|3843.88|3852.89|3844.19|3851.79|3843.09|38
1641142540000|2022-01-02 16:55:40|3852.55|3843.85|3851.79|3843.09|3852.55|3843.85|3851.79|3843.09|35
1641142550000|2022-01-02 16:55:50|3851.75|3843.05|3846.97|3838.27|3852.04|3843.34|3846.79|3838.09|35
1641142560000|2022-01-02 16:56:00|3846.83|3838.13|3842.87|3834.17|3846.83|3838.13|3842.68|3833.98|37
1641142570000|2022-01-02 16:56:10|3842.95|3834.25|3840.42|3831.72|3843.17|3834.47|3840.42|3831.72|37
1641142580000|2022-01-02 16:56:20|3840.32|3831.62|3839.69|3830.99|3840.32|3831.62|3838.31|3829.61|36
1641142590000|2022-01-02 16:56:30|3839.65|3830.95|3843.63|3834.93|3845.08|3836.38|3839.65|3830.95|39
1641142600000|2022-01-02 16:56:40|3843.45|3834.75|3840.59|3831.89|3843.45|3834.75|3840.11|3831.41|40
1641142610000|2022-01-02 16:56:50|3840.66|3831.96|3835.99|3827.29|3840.66|3831.96|3835.99|3827.29|38
1641142620000|2022-01-02 16:57:00|3836.34|3827.64|3839.47|3830.77|3839.77|3831.07|3836.34|3827.64|39
1641142630000|2022-01-02 16:57:10|3839.53|3830.83|3840.37|3831.67|3841.08|3832.38|3839.53|3830.83|37
1641142640000|2022-01-02 16:57:20|3840.17|3831.47|3843.14|3834.44|3843.38|3834.68|3838.43|3829.73|38
1641142650000|2022-01-02 16:57:30|3843.1|3834.4|3842.57|3833.87|3843.11|3834.41|3842.13|3833.43|37
1641142660000|2022-01-02 16:57:40|3842.63|3833.93|3841.95|3833.25|3842.69|3833.99|3841.76|3833.06|38
1641142670000|2022-01-02 16:57:50|3842.05|3833.35|3841.26|3832.56|3842.18|3833.48|3841.26|3832.56|37
1641142680000|2022-01-02 16:58:00|3841.23|3832.53|3841.18|3832.48|3841.29|3832.59|3840.63|3831.93|36
1641142690000|2022-01-02 16:58:10|3841.29|3832.59|3841.1|3832.4|3841.29|3832.59|3841.09|3832.39|20
1641142700000|2022-01-02 16:58:20|3841.16|3832.46|3843.28|3834.58|3843.33|3834.63|3841.14|3832.44|27
1641142710000|2022-01-02 16:58:30|3843.22|3834.52|3843.69|3834.99|3843.69|3834.99|3842.7|3834|34
1641142720000|2022-01-02 16:58:40|3844.81|3836.11|3844.72|3836.02|3845.83|3837.13|3844.58|3835.88|36
1641142730000|2022-01-02 16:58:50|3844.73|3836.03|3845.75|3837.05|3845.77|3837.07|3844.71|3836.01|35
1641142740000|2022-01-02 16:59:00|3845.76|3837.06|3843.34|3834.64|3845.76|3837.06|3843.34|3834.64|31
1641142750000|2022-01-02 16:59:10|3843.39|3834.69|3842.26|3833.56|3843.39|3834.69|3842.16|3833.46|34
1641142760000|2022-01-02 16:59:20|3842.27|3833.57|3843.94|3835.24|3844.21|3835.51|3842.17|3833.47|36
1641142770000|2022-01-02 16:59:30|3843.93|3835.23|3844.06|3835.36|3844.45|3835.75|3843.66|3834.96|36
1641142780000|2022-01-02 16:59:40|3844.1|3835.4|3843.74|3835.04|3844.35|3835.65|3843.73|3835.03|33
1641142790000|2022-01-02 16:59:50|3843.75|3835.05|3844.06|3835.36|3844.11|3835.41|3843.72|3835.02|23
1641142800000|2022-01-02 17:00:00|3844.01|3835.31|3847.04|3838.34|3848.12|3839.42|3844.01|3835.31|37
1641142810000|2022-01-02 17:00:10|3846.97|3838.27|3848|3839.3|3848|3839.3|3846.78|3838.08|30
1641142820000|2022-01-02 17:00:20|3847.89|3839.19|3848.59|3839.89|3848.59|3839.89|3847.35|3838.65|33
1641142830000|2022-01-02 17:00:30|3848.61|3839.91|3849.85|3841.15|3851.41|3842.71|3848.61|3839.91|30
1641142840000|2022-01-02 17:00:40|3849.64|3840.94|3854.07|3845.37|3854.33|3845.63|3849.64|3840.94|38
1641142850000|2022-01-02 17:00:50|3854.34|3845.64|3857.76|3849.06|3859.05|3850.35|3854.34|3845.64|38
1641142860000|2022-01-02 17:01:00|3857.75|3849.05|3854.8|3846.1|3858.03|3849.33|3854.8|3846.1|39
1641142870000|2022-01-02 17:01:10|3854.62|3845.92|3851.7|3843|3854.62|3845.92|3851.62|3842.92|37
1641142880000|2022-01-02 17:01:20|3851.69|3842.99|3851.73|3843.03|3852.01|3843.31|3851.49|3842.79|37
1641142890000|2022-01-02 17:01:30|3851.75|3843.05|3852.48|3843.78|3852.66|3843.96|3851.7|3843|35
1641142900000|2022-01-02 17:01:40|3852.45|3843.75|3855.32|3846.62|3855.32|3846.62|3852.35|3843.65|35
1641142910000|2022-01-02 17:01:50|3855.26|3846.56|3853.24|3844.54|3855.52|3846.82|3852.68|3843.98|35
1641142920000|2022-01-02 17:02:00|3853.27|3844.57|3853.24|3844.54|3853.29|3844.59|3852.21|3843.51|32
1641142930000|2022-01-02 17:02:10|3853.16|3844.46|3852.19|3843.49|3853.16|3844.46|3852.14|3843.44|33
1641142940000|2022-01-02 17:02:20|3852.14|3843.44|3851.78|3843.08|3852.19|3843.49|3851.38|3842.68|37
1641142950000|2022-01-02 17:02:30|3851.79|3843.09|3852.18|3843.48|3852.18|3843.48|3851.79|3843.09|35
1641142960000|2022-01-02 17:02:40|3852.17|3843.47|3852.16|3843.46|3852.18|3843.48|3852.07|3843.37|25
1641142970000|2022-01-02 17:02:50|3852.33|3843.63|3853.39|3844.69|3854.04|3845.34|3852.33|3843.63|32
1641142980000|2022-01-02 17:03:00|3853.29|3844.59|3854.1|3845.4|3854.13|3845.43|3852.93|3844.23|34
1641142990000|2022-01-02 17:03:10|3854.11|3845.41|3854.57|3845.87|3854.57|3845.87|3853.55|3844.85|32
1641143000000|2022-01-02 17:03:20|3854.65|3845.95|3853.96|3845.26|3854.65|3845.95|3852.46|3843.76|38
1641143010000|2022-01-02 17:03:30|3853.86|3845.16|3855.49|3846.79|3855.84|3847.14|3853.14|3844.44|35
1641143020000|2022-01-02 17:03:40|3855.03|3846.33|3851.21|3842.51|3855.03|3846.33|3851.21|3842.51|38
1641143030000|2022-01-02 17:03:50|3851.2|3842.5|3852.26|3843.56|3852.41|3843.71|3851.11|3842.41|33
1641143040000|2022-01-02 17:04:00|3852.27|3843.57|3851.45|3842.75|3852.27|3843.57|3851.28|3842.58|38
1641143050000|2022-01-02 17:04:10|3851.43|3842.73|3851.63|3842.93|3852.11|3843.41|3851.41|3842.71|32
1641143060000|2022-01-02 17:04:20|3851.62|3842.92|3851.5|3842.8|3851.96|3843.26|3850.79|3842.09|38
1641143070000|2022-01-02 17:04:30|3851.61|3842.91|3852.47|3843.77|3853.68|3844.98|3851.56|3842.86|38
1641143080000|2022-01-02 17:04:40|3852.46|3843.76|3851.37|3842.67|3852.83|3844.13|3851.37|3842.67|33
1641143090000|2022-01-02 17:04:50|3851.39|3842.69|3850.32|3841.62|3851.39|3842.69|3850.25|3841.55|34
1641143100000|2022-01-02 17:05:00|3850.22|3841.52|3848.05|3839.35|3850.22|3841.52|3848.05|3839.35|38
1641143110000|2022-01-02 17:05:10|3848.03|3839.33|3847.29|3838.59|3848.12|3839.42|3847.25|3838.55|38
1641143120000|2022-01-02 17:05:20|3847.34|3838.64|3846.4|3837.7|3847.36|3838.66|3846.39|3837.69|32
1641143130000|2022-01-02 17:05:30|3846.38|3837.68|3849.18|3840.48|3849.18|3840.48|3846.15|3837.45|36
1641143140000|2022-01-02 17:05:40|3849.17|3840.47|3850.73|3842.03|3850.95|3842.25|3849.17|3840.47|32
1641143150000|2022-01-02 17:05:50|3850.79|3842.09|3850.76|3842.06|3850.9|3842.2|3850.68|3841.98|25
1641143160000|2022-01-02 17:06:00|3850.91|3842.21|3852.47|3843.77|3853.52|3844.82|3850.91|3842.21|36
1641143170000|2022-01-02 17:06:10|3852.51|3843.81|3852.98|3844.28|3852.98|3844.28|3851.93|3843.23|35
1641143180000|2022-01-02 17:06:20|3853.07|3844.37|3852.67|3843.97|3853.43|3844.73|3852.65|3843.95|38
1641143190000|2022-01-02 17:06:30|3852.62|3843.92|3851.67|3842.97|3852.63|3843.93|3850.85|3842.15|36
1641143200000|2022-01-02 17:06:40|3851.61|3842.91|3852.01|3843.31|3852.29|3843.59|3851.54|3842.84|33
1641143210000|2022-01-02 17:06:50|3852|3843.3|3851.96|3843.26|3852|3843.3|3851.6|3842.9|35
1641143220000|2022-01-02 17:07:00|3852.28|3843.58|3852.51|3843.81|3852.73|3844.03|3852.26|3843.56|32
1641143230000|2022-01-02 17:07:10|3852.35|3843.65|3852.42|3843.72|3852.53|3843.83|3852.34|3843.64|20
1641143240000|2022-01-02 17:07:20|3852.41|3843.71|3852.46|3843.76|3852.46|3843.76|3852.36|3843.66|16
1641143250000|2022-01-02 17:07:30|3852.45|3843.75|3850.58|3841.88|3852.45|3843.75|3849.9|3841.2|30
1641143260000|2022-01-02 17:07:40|3850.63|3841.93|3850.29|3841.59|3850.76|3842.06|3850.27|3841.57|31
1641143270000|2022-01-02 17:07:50|3850.26|3841.56|3850.41|3841.71|3850.47|3841.77|3850.2|3841.5|33
1641143280000|2022-01-02 17:08:00|3850.48|3841.78|3847.84|3839.14|3850.48|3841.78|3846.36|3837.66|34
1641143290000|2022-01-02 17:08:10|3847.92|3839.22|3848.5|3839.8|3848.5|3839.8|3847.48|3838.78|37
1641143300000|2022-01-02 17:08:20|3848.65|3839.95|3847.8|3839.1|3848.83|3840.13|3847.7|3839|37
1641143310000|2022-01-02 17:08:30|3847.76|3839.06|3847.01|3838.31|3847.81|3839.11|3846.76|3838.06|25
1641143320000|2022-01-02 17:08:40|3847.09|3838.39|3846.38|3837.68|3847.09|3838.39|3846.28|3837.58|22
1641143330000|2022-01-02 17:08:50|3846.25|3837.55|3844.63|3835.93|3846.25|3837.55|3844.63|3835.93|36
1641143340000|2022-01-02 17:09:00|3844.65|3835.95|3843.39|3834.69|3844.79|3836.09|3843.39|3834.69|36
1641143350000|2022-01-02 17:09:10|3843.42|3834.72|3839.82|3831.12|3843.42|3834.72|3839.82|3831.12|35
1641143360000|2022-01-02 17:09:20|3839.89|3831.19|3838.94|3830.24|3840.43|3831.73|3838.83|3830.13|37
1641143370000|2022-01-02 17:09:30|3838.83|3830.13|3836.93|3828.23|3838.83|3830.13|3836.89|3828.19|38
1641143380000|2022-01-02 17:09:40|3836.99|3828.29|3834.98|3826.28|3837.03|3828.33|3834.98|3826.28|39
1641143390000|2022-01-02 17:09:50|3834.87|3826.17|3831.49|3822.79|3834.87|3826.17|3830.79|3822.09|38
1641143400000|2022-01-02 17:10:00|3831.67|3822.97|3837.84|3829.14|3837.95|3829.25|3831.67|3822.97|39
1641143410000|2022-01-02 17:10:10|3837.82|3829.12|3838.25|3829.55|3839.51|3830.81|3835.91|3827.21|37
1641143420000|2022-01-02 17:10:20|3838.34|3829.64|3837.32|3828.62|3838.44|3829.74|3837.32|3828.62|35
1641143430000|2022-01-02 17:10:30|3837.21|3828.51|3836.6|3827.9|3837.35|3828.65|3835.9|3827.2|35
1641143440000|2022-01-02 17:10:40|3836.59|3827.89|3836.65|3827.95|3836.69|3827.99|3836.53|3827.83|32
1641143450000|2022-01-02 17:10:50|3836.89|3828.19|3835.84|3827.14|3837|3828.3|3835.84|3827.14|36
1641143460000|2022-01-02 17:11:00|3835.81|3827.11|3836.25|3827.55|3836.59|3827.89|3835.68|3826.98|36
1641143470000|2022-01-02 17:11:10|3835.93|3827.23|3833.71|3825.01|3835.93|3827.23|3833.53|3824.83|34
1641143480000|2022-01-02 17:11:20|3833.7|3825|3833.83|3825.13|3833.83|3825.13|3832.27|3823.57|39
1641143490000|2022-01-02 17:11:30|3833.84|3825.14|3834.03|3825.33|3834.31|3825.61|3833.7|3825|32
1641143500000|2022-01-02 17:11:40|3833.95|3825.25|3833.79|3825.09|3833.99|3825.29|3833.76|3825.06|32
1641143510000|2022-01-02 17:11:50|3833.78|3825.08|3833.45|3824.75|3835.53|3826.83|3833.45|3824.75|36
1641143520000|2022-01-02 17:12:00|3833.32|3824.62|3831.65|3822.95|3833.32|3824.62|3831.65|3822.95|37
1641143530000|2022-01-02 17:12:10|3831.82|3823.12|3830.9|3822.2|3831.82|3823.12|3829.03|3820.33|36
1641143540000|2022-01-02 17:12:20|3830.91|3822.21|3832|3823.3|3832.53|3823.83|3830.87|3822.17|37
1641143550000|2022-01-02 17:12:30|3831.99|3823.29|3832.19|3823.49|3832.29|3823.59|3831.99|3823.29|30
1641143560000|2022-01-02 17:12:40|3832.32|3823.62|3831.34|3822.64|3832.32|3823.62|3831.34|3822.64|35
1641143570000|2022-01-02 17:12:50|3831.09|3822.39|3830.88|3822.18|3831.23|3822.53|3830.82|3822.12|32
1641143580000|2022-01-02 17:13:00|3830.87|3822.17|3829.49|3820.79|3830.87|3822.17|3829.39|3820.69|36
1641143590000|2022-01-02 17:13:10|3829.6|3820.9|3829.4|3820.7|3829.63|3820.93|3829.31|3820.61|33
1641143600000|2022-01-02 17:13:20|3829.43|3820.73|3828.86|3820.16|3829.5|3820.8|3827.93|3819.23|23
1641143610000|2022-01-02 17:13:30|3828.99|3820.29|3828.3|3819.6|3828.99|3820.29|3828.19|3819.49|34
1641143620000|2022-01-02 17:13:40|3828.29|3819.59|3826.76|3818.06|3828.29|3819.59|3826.51|3817.81|36
1641143630000|2022-01-02 17:13:50|3826.75|3818.05|3825.68|3816.98|3826.77|3818.07|3825.68|3816.98|36
1641143640000|2022-01-02 17:14:00|3825.67|3816.97|3825.65|3816.95|3825.8|3817.1|3825.02|3816.32|35
1641143650000|2022-01-02 17:14:10|3825.59|3816.89|3827.13|3818.43|3827.19|3818.49|3825.31|3816.61|31
1641143660000|2022-01-02 17:14:20|3827.25|3818.55|3825.07|3816.37|3827.39|3818.69|3825.07|3816.37|38
1641143670000|2022-01-02 17:14:30|3824.61|3815.91|3824.74|3816.04|3824.97|3816.27|3824.25|3815.55|33
1641143680000|2022-01-02 17:14:40|3824.78|3816.08|3826.39|3817.69|3826.4|3817.7|3824.75|3816.05|31
1641143690000|2022-01-02 17:14:50|3826.35|3817.65|3826.07|3817.37|3826.35|3817.65|3825.68|3816.98|34
1641143700000|2022-01-02 17:15:00|3826.08|3817.38|3825.25|3816.55|3826.13|3817.43|3825.03|3816.33|34
1641143710000|2022-01-02 17:15:10|3825.16|3816.46|3823.63|3814.93|3825.22|3816.52|3823.48|3814.78|33
1641143720000|2022-01-02 17:15:20|3823.61|3814.91|3821.22|3812.52|3823.61|3814.91|3821.22|3812.52|35
1641143730000|2022-01-02 17:15:30|3821.24|3812.54|3821.65|3812.95|3822.19|3813.49|3821.19|3812.49|33
1641143740000|2022-01-02 17:15:40|3821.62|3812.92|3820.93|3812.23|3821.86|3813.16|3820.93|3812.23|31
1641143750000|2022-01-02 17:15:50|3820.99|3812.29|3819.35|3810.65|3821.07|3812.37|3818.97|3810.27|35
1641143760000|2022-01-02 17:16:00|3819.29|3810.59|3819.59|3810.89|3820.16|3811.46|3819.27|3810.57|38
1641143770000|2022-01-02 17:16:10|3819.58|3810.88|3819.43|3810.73|3820.09|3811.39|3819.41|3810.71|33
1641143780000|2022-01-02 17:16:20|3819.41|3810.71|3821.52|3812.82|3821.52|3812.82|3819.35|3810.65|35
1641143790000|2022-01-02 17:16:30|3821.78|3813.08|3824.02|3815.32|3824.19|3815.49|3821.65|3812.95|38
1641143800000|2022-01-02 17:16:40|3823.99|3815.29|3823.9|3815.2|3824.73|3816.03|3823.81|3815.11|33
1641143810000|2022-01-02 17:16:50|3824|3815.3|3822.77|3814.07|3824|3815.3|3822.32|3813.62|37
1641143820000|2022-01-02 17:17:00|3822.73|3814.03|3820.73|3812.03|3822.73|3814.03|3820.73|3812.03|34
1641143830000|2022-01-02 17:17:10|3820.74|3812.04|3820.85|3812.15|3821.05|3812.35|3820.74|3812.04|33
1641143840000|2022-01-02 17:17:20|3820.91|3812.21|3820.15|3811.45|3820.91|3812.21|3820.07|3811.37|33
1641143850000|2022-01-02 17:17:30|3820.16|3811.46|3820.71|3812.01|3820.96|3812.26|3820.11|3811.41|26
1641143860000|2022-01-02 17:17:40|3820.59|3811.89|3821.69|3812.99|3821.69|3812.99|3820.59|3811.89|28
1641143870000|2022-01-02 17:17:50|3821.89|3813.19|3822.18|3813.48|3822.36|3813.66|3821.89|3813.19|34
1641143880000|2022-01-02 17:18:00|3822.19|3813.49|3822.04|3813.34|3822.94|3814.24|3822.04|3813.34|28
1641143890000|2022-01-02 17:18:10|3821.64|3812.94|3820.68|3811.98|3821.98|3813.28|3820.67|3811.97|33
1641143900000|2022-01-02 17:18:20|3820.73|3812.03|3820.86|3812.16|3820.87|3812.17|3820.57|3811.87|32
1641143910000|2022-01-02 17:18:30|3820.89|3812.19|3820.57|3811.87|3820.89|3812.19|3820.53|3811.83|17
1641143920000|2022-01-02 17:18:40|3820.53|3811.83|3817.8|3809.1|3820.55|3811.85|3817.61|3808.91|34
1641143930000|2022-01-02 17:18:50|3817.81|3809.11|3817.48|3808.78|3817.86|3809.16|3817.48|3808.78|30
1641143940000|2022-01-02 17:19:00|3817.49|3808.79|3817.51|3808.81|3817.65|3808.95|3817.49|3808.79|27
1641143950000|2022-01-02 17:19:10|3817.53|3808.83|3816.8|3808.1|3817.56|3808.86|3816.76|3808.06|34
1641143960000|2022-01-02 17:19:20|3816.79|3808.09|3817.08|3808.38|3817.17|3808.47|3816.76|3808.06|24
1641143970000|2022-01-02 17:19:30|3817.06|3808.36|3817.15|3808.45|3817.37|3808.67|3817.06|3808.36|19
1641143980000|2022-01-02 17:19:40|3817.09|3808.39|3819.92|3811.22|3819.92|3811.22|3816.95|3808.25|23
1641143990000|2022-01-02 17:19:50|3819.78|3811.08|3818.14|3809.44|3819.78|3811.08|3818.07|3809.37|28
1641144000000|2022-01-02 17:20:00|3818.1|3809.4|3817.77|3809.07|3818.1|3809.4|3817.42|3808.72|25
1641144010000|2022-01-02 17:20:10|3817.78|3809.08|3820.47|3811.77|3820.55|3811.85|3817.75|3809.05|32
1641144020000|2022-01-02 17:20:20|3820.12|3811.42|3820.64|3811.94|3820.66|3811.96|3820.12|3811.42|31
1641144030000|2022-01-02 17:20:30|3820.67|3811.97|3818.52|3809.82|3820.79|3812.09|3818.52|3809.82|15
1641144040000|2022-01-02 17:20:40|3818.42|3809.72|3818.15|3809.45|3818.42|3809.72|3818.04|3809.34|29
1641144050000|2022-01-02 17:20:50|3818.12|3809.42|3817.98|3809.28|3818.26|3809.56|3817.83|3809.13|33
1641144060000|2022-01-02 17:21:00|3818.03|3809.33|3819.75|3811.05|3820.03|3811.33|3817.68|3808.98|33
1641144070000|2022-01-02 17:21:10|3819.74|3811.04|3818.74|3810.04|3819.77|3811.07|3818.67|3809.97|32
1641144080000|2022-01-02 17:21:20|3818.75|3810.05|3820.8|3812.1|3820.8|3812.1|3818.75|3810.05|36
1641144090000|2022-01-02 17:21:30|3820.82|3812.12|3820.51|3811.81|3820.82|3812.12|3820.51|3811.81|20
1641144100000|2022-01-02 17:21:40|3820.52|3811.82|3819.59|3810.89|3820.63|3811.93|3818.61|3809.91|37
1641144110000|2022-01-02 17:21:50|3819.55|3810.85|3819.42|3810.72|3819.58|3810.88|3819.42|3810.72|22
1641144120000|2022-01-02 17:22:00|3819.43|3810.73|3818.93|3810.23|3819.43|3810.73|3818.77|3810.07|30
1641144130000|2022-01-02 17:22:10|3818.96|3810.26|3820.16|3811.46|3820.16|3811.46|3818.96|3810.26|21
1641144140000|2022-01-02 17:22:20|3820.1|3811.4|3819.4|3810.7|3820.1|3811.4|3819.34|3810.64|35
1641144150000|2022-01-02 17:22:30|3819.43|3810.73|3819.35|3810.65|3819.7|3811|3819.34|3810.64|35
1641144160000|2022-01-02 17:22:40|3819.43|3810.73|3819.46|3810.76|3819.46|3810.76|3819.32|3810.62|30
1641144170000|2022-01-02 17:22:50|3819.47|3810.77|3820.02|3811.32|3820.12|3811.42|3819.36|3810.66|34
1641144180000|2022-01-02 17:23:00|3820.03|3811.33|3822.43|3813.73|3822.43|3813.73|3820.03|3811.33|24
1641144190000|2022-01-02 17:23:10|3822.34|3813.64|3821.39|3812.69|3822.34|3813.64|3821.21|3812.51|30
1641144200000|2022-01-02 17:23:20|3821.41|3812.71|3821.91|3813.21|3822.36|3813.66|3821.31|3812.61|34
1641144210000|2022-01-02 17:23:30|3821.87|3813.17|3822.05|3813.35|3822.63|3813.93|3821.77|3813.07|36
1641144220000|2022-01-02 17:23:40|3822.07|3813.37|3822.17|3813.47|3822.18|3813.48|3822.07|3813.37|10
1641144230000|2022-01-02 17:23:50|3822.26|3813.56|3822.15|3813.45|3822.26|3813.56|3822.14|3813.44|17
1641144240000|2022-01-02 17:24:00|3822.16|3813.46|3823.33|3814.63|3823.41|3814.71|3822.16|3813.46|18
1641144250000|2022-01-02 17:24:10|3823.35|3814.65|3823.71|3815.01|3823.71|3815.01|3823.35|3814.65|28
1641144260000|2022-01-02 17:24:20|3823.82|3815.12|3825.13|3816.43|3825.13|3816.43|3823.82|3815.12|23
1641144270000|2022-01-02 17:24:30|3825.29|3816.59|3825.62|3816.92|3825.84|3817.14|3825.2|3816.5|28
1641144280000|2022-01-02 17:24:40|3825.6|3816.9|3825.92|3817.22|3826.07|3817.37|3825|3816.3|27
1641144290000|2022-01-02 17:24:50|3825.89|3817.19|3828.34|3819.64|3828.92|3820.22|3825.84|3817.14|35
1641144300000|2022-01-02 17:25:00|3828.32|3819.62|3828.23|3819.53|3828.32|3819.62|3827.92|3819.22|22
1641144310000|2022-01-02 17:25:10|3828.15|3819.45|3827.74|3819.04|3828.4|3819.7|3827.16|3818.46|37
1641144320000|2022-01-02 17:25:20|3827.64|3818.94|3827.77|3819.07|3827.87|3819.17|3827.63|3818.93|27
1641144330000|2022-01-02 17:25:30|3827.79|3819.09|3827.81|3819.11|3827.81|3819.11|3827.72|3819.02|12
1641144340000|2022-01-02 17:25:40|3827.8|3819.1|3827.83|3819.13|3827.85|3819.15|3827.76|3819.06|17
1641144350000|2022-01-02 17:25:50|3827.81|3819.11|3826.89|3818.19|3827.81|3819.11|3826.55|3817.85|26
1641144360000|2022-01-02 17:26:00|3826.9|3818.2|3827.07|3818.37|3827.07|3818.37|3826.76|3818.06|17
1641144370000|2022-01-02 17:26:10|3827.2|3818.5|3828.08|3819.38|3828.44|3819.74|3827.12|3818.42|34
1641144380000|2022-01-02 17:26:20|3828.07|3819.37|3827.57|3818.87|3828.08|3819.38|3827.57|3818.87|20
1641144390000|2022-01-02 17:26:30|3827.28|3818.58|3827.31|3818.61|3827.59|3818.89|3826.96|3818.26|36
1641144400000|2022-01-02 17:26:40|3827.36|3818.66|3828.77|3820.07|3828.77|3820.07|3827.31|3818.61|35
1641144410000|2022-01-02 17:26:50|3828.9|3820.2|3829.14|3820.44|3829.28|3820.58|3828.9|3820.2|28
1641144420000|2022-01-02 17:27:00|3829.15|3820.45|3829.1|3820.4|3829.45|3820.75|3829.08|3820.38|21
1641144430000|2022-01-02 17:27:10|3829.11|3820.41|3829.42|3820.72|3829.42|3820.72|3828.91|3820.21|25
1641144440000|2022-01-02 17:27:20|3829.43|3820.73|3830.23|3821.53|3830.23|3821.53|3829.36|3820.66|19
1641144450000|2022-01-02 17:27:30|3830.2|3821.5|3829.55|3820.85|3830.2|3821.5|3829.53|3820.83|14
1641144460000|2022-01-02 17:27:40|3829.54|3820.84|3828.81|3820.11|3829.62|3820.92|3828.81|3820.11|22
1641144470000|2022-01-02 17:27:50|3828.8|3820.1|3828.04|3819.34|3828.8|3820.1|3828.04|3819.34|32
1641144480000|2022-01-02 17:28:00|3828.03|3819.33|3829.31|3820.61|3829.31|3820.61|3827.98|3819.28|25
1641144490000|2022-01-02 17:28:10|3829.34|3820.64|3830.12|3821.42|3830.22|3821.52|3829.34|3820.64|27
1641144500000|2022-01-02 17:28:20|3830.11|3821.41|3830.07|3821.37|3830.71|3822.01|3830.06|3821.36|27
1641144510000|2022-01-02 17:28:30|3830.03|3821.33|3829.67|3820.97|3830.15|3821.45|3829.67|3820.97|18
1641144520000|2022-01-02 17:28:40|3829.72|3821.02|3829.43|3820.73|3829.72|3821.02|3829.43|3820.73|12
1641144530000|2022-01-02 17:28:50|3829.57|3820.87|3828.14|3819.44|3829.57|3820.87|3828.03|3819.33|31
1641144540000|2022-01-02 17:29:00|3828.07|3819.37|3828.59|3819.89|3828.59|3819.89|3828.02|3819.32|24
1641144550000|2022-01-02 17:29:10|3828.56|3819.86|3829.76|3821.06|3829.93|3821.23|3828.42|3819.72|30
1641144560000|2022-01-02 17:29:20|3829.75|3821.05|3829.54|3820.84|3829.75|3821.05|3829.54|3820.84|15
1641144570000|2022-01-02 17:29:30|3829.41|3820.71|3828.9|3820.2|3829.41|3820.71|3828.61|3819.91|20
1641144580000|2022-01-02 17:29:40|3828.92|3820.22|3828.86|3820.16|3829|3820.3|3828.77|3820.07|16
1641144590000|2022-01-02 17:29:50|3828.84|3820.14|3828.76|3820.06|3828.95|3820.25|3828.71|3820.01|22
1641144600000|2022-01-02 17:30:00|3829.03|3820.33|3830.94|3822.24|3831.15|3822.45|3829.03|3820.33|34
1641144610000|2022-01-02 17:30:10|3830.97|3822.27|3831.21|3822.51|3831.31|3822.61|3830.96|3822.26|21
1641144620000|2022-01-02 17:30:20|3831.31|3822.61|3830.94|3822.24|3831.35|3822.65|3830.61|3821.91|21
1641144630000|2022-01-02 17:30:30|3830.96|3822.26|3831.37|3822.67|3831.42|3822.72|3830.96|3822.26|28
1641144640000|2022-01-02 17:30:40|3831.35|3822.65|3831.11|3822.41|3831.35|3822.65|3830.81|3822.11|21
1641144650000|2022-01-02 17:30:50|3831.13|3822.43|3830.35|3821.65|3831.13|3822.43|3830.35|3821.65|24
1641144660000|2022-01-02 17:31:00|3830.36|3821.66|3830.86|3822.16|3831.01|3822.31|3830.3|3821.6|23
1641144670000|2022-01-02 17:31:10|3830.95|3822.25|3830.9|3822.2|3830.98|3822.28|3830.87|3822.17|8
1641144680000|2022-01-02 17:31:20|3830.88|3822.18|3830.97|3822.27|3830.97|3822.27|3830.81|3822.11|16
1641144690000|2022-01-02 17:31:30|3830.95|3822.25|3831.37|3822.67|3831.42|3822.72|3830.95|3822.25|23
1641144700000|2022-01-02 17:31:40|3831.36|3822.66|3828.64|3819.94|3831.36|3822.66|3828.64|3819.94|35
1641144710000|2022-01-02 17:31:50|3828.63|3819.93|3826.67|3817.97|3828.63|3819.93|3826.63|3817.93|32
1641144720000|2022-01-02 17:32:00|3826.71|3818.01|3826.72|3818.02|3826.99|3818.29|3826.5|3817.8|31
1641144730000|2022-01-02 17:32:10|3826.75|3818.05|3826.82|3818.12|3826.91|3818.21|3826.7|3818|26
1641144740000|2022-01-02 17:32:20|3826.81|3818.11|3825.74|3817.04|3826.81|3818.11|3825.61|3816.91|33
1641144750000|2022-01-02 17:32:30|3825.73|3817.03|3825.25|3816.55|3825.73|3817.03|3825.18|3816.48|26
1641144760000|2022-01-02 17:32:40|3825.23|3816.53|3825.97|3817.27|3825.99|3817.29|3825.19|3816.49|33
1641144770000|2022-01-02 17:32:50|3826|3817.3|3825.9|3817.2|3826.12|3817.42|3825.6|3816.9|31
1641144780000|2022-01-02 17:33:00|3825.92|3817.22|3825.82|3817.12|3826.09|3817.39|3825.71|3817.01|29
1641144790000|2022-01-02 17:33:10|3825.65|3816.95|3825.09|3816.39|3825.87|3817.17|3825.09|3816.39|29
1641144800000|2022-01-02 17:33:20|3824.32|3815.62|3823.5|3814.8|3824.32|3815.62|3823.49|3814.79|34
1641144810000|2022-01-02 17:33:30|3823.49|3814.79|3824.09|3815.39|3824.18|3815.48|3823.49|3814.79|32
1641144820000|2022-01-02 17:33:40|3824.07|3815.37|3825.24|3816.54|3825.38|3816.68|3824.05|3815.35|32
1641144830000|2022-01-02 17:33:50|3825.23|3816.53|3825.84|3817.14|3825.87|3817.17|3825.15|3816.45|29
1641144840000|2022-01-02 17:34:00|3825.9|3817.2|3826.2|3817.5|3826.44|3817.74|3825.82|3817.12|24
1641144850000|2022-01-02 17:34:10|3826.26|3817.56|3825.72|3817.02|3826.26|3817.56|3825.72|3817.02|25
1641144860000|2022-01-02 17:34:20|3825.63|3816.93|3826.72|3818.02|3826.75|3818.05|3825.59|3816.89|29
1641144870000|2022-01-02 17:34:30|3826.7|3818|3826.41|3817.71|3826.7|3818|3826.31|3817.61|29
1641144880000|2022-01-02 17:34:40|3826.42|3817.72|3826.72|3818.02|3826.72|3818.02|3826.31|3817.61|18
1641144890000|2022-01-02 17:34:50|3827.08|3818.38|3827.29|3818.59|3827.38|3818.68|3827.03|3818.33|32
1641144900000|2022-01-02 17:35:00|3827.3|3818.6|3828.64|3819.94|3828.64|3819.94|3827.29|3818.59|27
1641144910000|2022-01-02 17:35:10|3828.6|3819.9|3830.76|3822.06|3831.42|3822.72|3828.6|3819.9|36
1641144920000|2022-01-02 17:35:20|3830.55|3821.85|3830.23|3821.53|3830.61|3821.91|3830.04|3821.34|35
1641144930000|2022-01-02 17:35:30|3830.21|3821.51|3830.31|3821.61|3830.46|3821.76|3830.21|3821.51|32
1641144940000|2022-01-02 17:35:40|3830.3|3821.6|3830.35|3821.65|3830.36|3821.66|3830.13|3821.43|28
1641144950000|2022-01-02 17:35:50|3830.34|3821.64|3830.59|3821.89|3830.71|3822.01|3830.34|3821.64|31
1641144960000|2022-01-02 17:36:00|3830.6|3821.9|3830.95|3822.25|3831.01|3822.31|3830.6|3821.9|29
1641144970000|2022-01-02 17:36:10|3830.98|3822.28|3831.2|3822.5|3831.27|3822.57|3830.94|3822.24|33
1641144980000|2022-01-02 17:36:20|3831.18|3822.48|3831.08|3822.38|3831.22|3822.52|3831.04|3822.34|27
1641144990000|2022-01-02 17:36:30|3831.05|3822.35|3830.7|3822|3831.12|3822.42|3830.55|3821.85|28
1641145000000|2022-01-02 17:36:40|3830.71|3822.01|3830.62|3821.92|3830.71|3822.01|3830.58|3821.88|28
1641145010000|2022-01-02 17:36:50|3830.64|3821.94|3830.53|3821.83|3830.65|3821.95|3830.52|3821.82|19
1641145020000|2022-01-02 17:37:00|3830.61|3821.91|3830.66|3821.96|3830.7|3822|3830.57|3821.87|25
1641145030000|2022-01-02 17:37:10|3830.64|3821.94|3831.68|3822.98|3831.89|3823.19|3830.64|3821.94|24
1641145040000|2022-01-02 17:37:20|3831.61|3822.91|3831.68|3822.98|3831.94|3823.24|3831.6|3822.9|30
1641145050000|2022-01-02 17:37:30|3831.67|3822.97|3831.08|3822.38|3831.67|3822.97|3830.84|3822.14|24
1641145060000|2022-01-02 17:37:40|3831.2|3822.5|3831.62|3822.92|3831.64|3822.94|3830.89|3822.19|20
1641145070000|2022-01-02 17:37:50|3831.61|3822.91|3831.27|3822.57|3831.69|3822.99|3831.22|3822.52|28
1641145080000|2022-01-02 17:38:00|3831.29|3822.59|3831.28|3822.58|3831.43|3822.73|3831.03|3822.33|33
1641145090000|2022-01-02 17:38:10|3831.25|3822.55|3831.34|3822.64|3831.46|3822.76|3831.24|3822.54|32
1641145100000|2022-01-02 17:38:20|3831.35|3822.65|3832.68|3823.98|3832.68|3823.98|3831.26|3822.56|29
1641145110000|2022-01-02 17:38:30|3832.66|3823.96|3831.88|3823.18|3832.86|3824.16|3831.85|3823.15|27
1641145120000|2022-01-02 17:38:40|3832.05|3823.35|3831.62|3822.92|3832.06|3823.36|3831.56|3822.86|22
1641145130000|2022-01-02 17:38:50|3831.64|3822.94|3831.74|3823.04|3831.74|3823.04|3831.62|3822.92|19
1641145140000|2022-01-02 17:39:00|3831.73|3823.03|3832.14|3823.44|3832.18|3823.48|3831.73|3823.03|29
1641145150000|2022-01-02 17:39:10|3832.11|3823.41|3831.94|3823.24|3832.18|3823.48|3831.94|3823.24|10
1641145160000|2022-01-02 17:39:20|3831.91|3823.21|3832.33|3823.63|3832.37|3823.67|3831.91|3823.21|26
1641145170000|2022-01-02 17:39:30|3832.34|3823.64|3832.6|3823.9|3832.61|3823.91|3832.34|3823.64|30
1641145180000|2022-01-02 17:39:40|3832.59|3823.89|3833.61|3824.91|3834.06|3825.36|3832.56|3823.86|32
1641145190000|2022-01-02 17:39:50|3833.63|3824.93|3833.55|3824.85|3833.84|3825.14|3833.55|3824.85|26
1641145200000|2022-01-02 17:40:00|3834.3|3825.6|3834.45|3825.75|3834.67|3825.97|3834.2|3825.5|29
1641145210000|2022-01-02 17:40:10|3834.53|3825.83|3835.88|3827.18|3835.98|3827.28|3834.39|3825.69|31
1641145220000|2022-01-02 17:40:20|3835.95|3827.25|3836.77|3828.07|3836.77|3828.07|3835.95|3827.25|26
1641145230000|2022-01-02 17:40:30|3836.75|3828.05|3836.6|3827.9|3836.78|3828.08|3835.85|3827.15|27
1641145240000|2022-01-02 17:40:40|3836.63|3827.93|3836.27|3827.57|3836.66|3827.96|3835.81|3827.11|23
1641145250000|2022-01-02 17:40:50|3836.2|3827.5|3836.38|3827.68|3836.38|3827.68|3835.97|3827.27|22
1641145260000|2022-01-02 17:41:00|3836.4|3827.7|3836.33|3827.63|3836.41|3827.71|3836.08|3827.38|15
1641145270000|2022-01-02 17:41:10|3836.34|3827.64|3836.33|3827.63|3836.35|3827.65|3836.31|3827.61|11
1641145280000|2022-01-02 17:41:20|3836.32|3827.62|3836.08|3827.38|3836.32|3827.62|3835.63|3826.93|16
1641145290000|2022-01-02 17:41:30|3836.1|3827.4|3835.96|3827.26|3836.1|3827.4|3835.96|3827.26|8
1641145300000|2022-01-02 17:41:40|3835.97|3827.27|3836.09|3827.39|3836.19|3827.49|3835.97|3827.27|12
1641145310000|2022-01-02 17:41:50|3836.11|3827.41|3835.52|3826.82|3836.14|3827.44|3835.46|3826.76|19
1641145320000|2022-01-02 17:42:00|3835.55|3826.85|3835.97|3827.27|3836.03|3827.33|3835.55|3826.85|11
1641145330000|2022-01-02 17:42:10|3835.99|3827.29|3836.51|3827.81|3836.51|3827.81|3835.99|3827.29|15
1641145340000|2022-01-02 17:42:20|3836.49|3827.79|3836.45|3827.75|3836.53|3827.83|3836.45|3827.75|11
1641145350000|2022-01-02 17:42:30|3836.33|3827.63|3836.53|3827.83|3836.53|3827.83|3836.28|3827.58|16
1641145360000|2022-01-02 17:42:40|3836.5|3827.8|3836.74|3828.04|3836.74|3828.04|3836.5|3827.8|11
1641145370000|2022-01-02 17:42:50|3836.75|3828.05|3836.7|3828|3836.75|3828.05|3836.68|3827.98|9
1641145380000|2022-01-02 17:43:00|3836.68|3827.98|3836.08|3827.38|3836.68|3827.98|3835.74|3827.04|29
1641145390000|2022-01-02 17:43:10|3836.06|3827.36|3836.16|3827.46|3836.17|3827.47|3835.99|3827.29|22
1641145400000|2022-01-02 17:43:20|3836.17|3827.47|3835.87|3827.17|3836.17|3827.47|3835.77|3827.07|14
1641145410000|2022-01-02 17:43:30|3835.88|3827.18|3835.87|3827.17|3835.88|3827.18|3835.87|3827.17|6
1641145420000|2022-01-02 17:43:40|3835.93|3827.23|3835.71|3827.01|3835.93|3827.23|3835.67|3826.97|11
1641145430000|2022-01-02 17:43:50|3835.69|3826.99|3835.2|3826.5|3835.69|3826.99|3835.11|3826.41|9
1641145440000|2022-01-02 17:44:00|3835.32|3826.62|3835.93|3827.23|3835.97|3827.27|3835.28|3826.58|13
1641145450000|2022-01-02 17:44:10|3835.89|3827.19|3836.21|3827.51|3836.21|3827.51|3835.89|3827.19|12
1641145460000|2022-01-02 17:44:20|3836.22|3827.52|3836.3|3827.6|3836.35|3827.65|3836.21|3827.51|18
1641145470000|2022-01-02 17:44:30|3836.27|3827.57|3836.17|3827.47|3836.27|3827.57|3836.1|3827.4|24
1641145480000|2022-01-02 17:44:40|3836.18|3827.48|3836.36|3827.66|3836.36|3827.66|3836.18|3827.48|18
1641145490000|2022-01-02 17:44:50|3836.45|3827.75|3836.3|3827.6|3836.6|3827.9|3836.26|3827.56|26
1641145500000|2022-01-02 17:45:00|3836.31|3827.61|3836.54|3827.84|3836.54|3827.84|3836.26|3827.56|22
1641145510000|2022-01-02 17:45:10|3836.53|3827.83|3838.08|3829.38|3838.23|3829.53|3836.53|3827.83|22
1641145520000|2022-01-02 17:45:20|3837.96|3829.26|3838.79|3830.09|3838.79|3830.09|3837.88|3829.18|31
1641145530000|2022-01-02 17:45:30|3838.73|3830.03|3838.45|3829.75|3838.73|3830.03|3838.42|3829.72|22
1641145540000|2022-01-02 17:45:40|3838.43|3829.73|3838.54|3829.84|3838.54|3829.84|3838.36|3829.66|23
1641145550000|2022-01-02 17:45:50|3838.55|3829.85|3838.56|3829.86|3838.58|3829.88|3838.52|3829.82|12
1641145560000|2022-01-02 17:46:00|3838.5|3829.8|3838.5|3829.8|3838.52|3829.82|3838.5|3829.8|5
1641145570000|2022-01-02 17:46:10|3838.48|3829.78|3838.51|3829.81|3838.59|3829.89|3838.48|3829.78|11
1641145580000|2022-01-02 17:46:20|3838.5|3829.8|3836.48|3827.78|3838.5|3829.8|3836.45|3827.75|21
1641145590000|2022-01-02 17:46:30|3836.46|3827.76|3835.88|3827.18|3836.46|3827.76|3835.88|3827.18|22
1641145600000|2022-01-02 17:46:40|3835.87|3827.17|3835.88|3827.18|3836.11|3827.41|3835.62|3826.92|35
1641145610000|2022-01-02 17:46:50|3835.9|3827.2|3834.92|3826.22|3835.9|3827.2|3834.47|3825.77|25
1641145620000|2022-01-02 17:47:00|3834.93|3826.23|3834.69|3825.99|3835|3826.3|3834.69|3825.99|23
1641145630000|2022-01-02 17:47:10|3834.62|3825.92|3834|3825.3|3834.62|3825.92|3834|3825.3|35
1641145640000|2022-01-02 17:47:20|3834.1|3825.4|3831.2|3822.5|3834.14|3825.44|3831.2|3822.5|25
1641145650000|2022-01-02 17:47:30|3830.97|3822.27|3830.71|3822.01|3830.97|3822.27|3830.25|3821.55|30
1641145660000|2022-01-02 17:47:40|3830.63|3821.93|3829.98|3821.28|3830.71|3822.01|3829.63|3820.93|33
1641145670000|2022-01-02 17:47:50|3829.81|3821.11|3831.32|3822.62|3831.32|3822.62|3829.81|3821.11|30
1641145680000|2022-01-02 17:48:00|3831.29|3822.59|3830.57|3821.87|3831.29|3822.59|3830.32|3821.62|32
1641145690000|2022-01-02 17:48:10|3830.58|3821.88|3825.69|3816.99|3830.58|3821.88|3823.94|3815.24|38
1641145700000|2022-01-02 17:48:20|3825.8|3817.1|3826.66|3817.96|3826.71|3818.01|3825.2|3816.5|36
1641145710000|2022-01-02 17:48:30|3826.68|3817.98|3827.44|3818.74|3827.46|3818.76|3826.62|3817.92|32
1641145720000|2022-01-02 17:48:40|3827.49|3818.79|3827.09|3818.39|3827.49|3818.79|3826.85|3818.15|30
1641145730000|2022-01-02 17:48:50|3827.14|3818.44|3827.37|3818.67|3827.54|3818.84|3826.96|3818.26|31
1641145740000|2022-01-02 17:49:00|3827.32|3818.62|3827.05|3818.35|3827.42|3818.72|3827.04|3818.34|28
1641145750000|2022-01-02 17:49:10|3827.01|3818.31|3827.43|3818.73|3827.46|3818.76|3827.01|3818.31|28
1641145760000|2022-01-02 17:49:20|3827.42|3818.72|3828.37|3819.67|3828.39|3819.69|3827.33|3818.63|27
1641145770000|2022-01-02 17:49:30|3828.36|3819.66|3828.3|3819.6|3828.59|3819.89|3828.25|3819.55|33
1641145780000|2022-01-02 17:49:40|3828.35|3819.65|3829.83|3821.13|3829.83|3821.13|3828.33|3819.63|25
1641145790000|2022-01-02 17:49:50|3830.16|3821.46|3829.38|3820.68|3830.37|3821.67|3829.08|3820.38|29
1641145800000|2022-01-02 17:50:00|3829.37|3820.67|3829.91|3821.21|3829.98|3821.28|3829.37|3820.67|32
1641145810000|2022-01-02 17:50:10|3829.88|3821.18|3830.06|3821.36|3830.11|3821.41|3829.87|3821.17|24
1641145820000|2022-01-02 17:50:20|3830.13|3821.43|3831.62|3822.92|3831.75|3823.05|3830.09|3821.39|33
1641145830000|2022-01-02 17:50:30|3831.27|3822.57|3831.01|3822.31|3831.47|3822.77|3830.51|3821.81|33
1641145840000|2022-01-02 17:50:40|3830.98|3822.28|3830.58|3821.88|3831.07|3822.37|3830.45|3821.75|25
1641145850000|2022-01-02 17:50:50|3830.57|3821.87|3830.72|3822.02|3830.72|3822.02|3830.56|3821.86|24
1641145860000|2022-01-02 17:51:00|3830.71|3822.01|3830.71|3822.01|3830.76|3822.06|3830.53|3821.83|20
1641145870000|2022-01-02 17:51:10|3830.72|3822.02|3831.08|3822.38|3831.16|3822.46|3830.72|3822.02|33
1641145880000|2022-01-02 17:51:20|3830.33|3821.63|3828.32|3819.62|3830.33|3821.63|3828.32|3819.62|25
1641145890000|2022-01-02 17:51:30|3828.31|3819.61|3829.18|3820.48|3829.18|3820.48|3827.42|3818.72|28
1641145900000|2022-01-02 17:51:40|3829.23|3820.53|3829.54|3820.84|3829.83|3821.13|3829.14|3820.44|37
1641145910000|2022-01-02 17:51:50|3829.6|3820.9|3829.37|3820.67|3830.16|3821.46|3829.37|3820.67|33
1641145920000|2022-01-02 17:52:00|3829.41|3820.71|3829.22|3820.52|3829.52|3820.82|3829.22|3820.52|13
1641145930000|2022-01-02 17:52:10|3828.81|3820.11|3827.82|3819.12|3828.81|3820.11|3827.82|3819.12|25
1641145940000|2022-01-02 17:52:20|3827.83|3819.13|3828.09|3819.39|3828.32|3819.62|3827.8|3819.1|27
1641145950000|2022-01-02 17:52:30|3828.07|3819.37|3827.51|3818.81|3828.08|3819.38|3827.51|3818.81|21
1641145960000|2022-01-02 17:52:40|3827.52|3818.82|3827.83|3819.13|3827.92|3819.22|3827.52|3818.82|27
1641145970000|2022-01-02 17:52:50|3827.86|3819.16|3827.69|3818.99|3827.86|3819.16|3827.68|3818.98|7
1641145980000|2022-01-02 17:53:00|3827.67|3818.97|3825.49|3816.79|3827.82|3819.12|3825.49|3816.79|30
1641145990000|2022-01-02 17:53:10|3825.39|3816.69|3824.76|3816.06|3825.55|3816.85|3824.74|3816.04|39
1641146000000|2022-01-02 17:53:20|3824.71|3816.01|3825.12|3816.42|3825.39|3816.69|3824.08|3815.38|38
1641146010000|2022-01-02 17:53:30|3825|3816.3|3825.69|3816.99|3825.7|3817|3824.91|3816.21|32
1641146020000|2022-01-02 17:53:40|3825.59|3816.89|3826.07|3817.37|3826.4|3817.7|3824.69|3815.99|33
1641146030000|2022-01-02 17:53:50|3826.06|3817.36|3825.76|3817.06|3826.12|3817.42|3825.46|3816.76|31
1641146040000|2022-01-02 17:54:00|3825.75|3817.05|3825.83|3817.13|3826.17|3817.47|3825.59|3816.89|33
1641146050000|2022-01-02 17:54:10|3826.09|3817.39|3826.65|3817.95|3826.65|3817.95|3826.09|3817.39|31
1641146060000|2022-01-02 17:54:20|3826.64|3817.94|3826.92|3818.22|3826.95|3818.25|3826.15|3817.45|35
1641146070000|2022-01-02 17:54:30|3826.88|3818.18|3826.3|3817.6|3826.88|3818.18|3826.25|3817.55|31
1641146080000|2022-01-02 17:54:40|3826.32|3817.62|3826.04|3817.34|3826.33|3817.63|3826.02|3817.32|26
1641146090000|2022-01-02 17:54:50|3826.05|3817.35|3827.62|3818.92|3827.73|3819.03|3826.05|3817.35|32
1641146100000|2022-01-02 17:55:00|3827.6|3818.9|3828.22|3819.52|3828.29|3819.59|3827.59|3818.89|28
1641146110000|2022-01-02 17:55:10|3828.2|3819.5|3829.33|3820.63|3829.37|3820.67|3828.2|3819.5|34
1641146120000|2022-01-02 17:55:20|3829.3|3820.6|3827.91|3819.21|3829.39|3820.69|3827.91|3819.21|32
1641146130000|2022-01-02 17:55:30|3827.97|3819.27|3828.4|3819.7|3828.5|3819.8|3827.97|3819.27|34
1641146140000|2022-01-02 17:55:40|3828.27|3819.57|3828.27|3819.57|3828.35|3819.65|3828.05|3819.35|26
1641146150000|2022-01-02 17:55:50|3828.23|3819.53|3827.83|3819.13|3828.24|3819.54|3827.83|3819.13|25
1641146160000|2022-01-02 17:56:00|3827.63|3818.93|3825.11|3816.41|3828.04|3819.34|3825.11|3816.41|37
1641146170000|2022-01-02 17:56:10|3825.1|3816.4|3825.44|3816.74|3825.58|3816.88|3824.77|3816.07|30
1641146180000|2022-01-02 17:56:20|3825.56|3816.86|3827.15|3818.45|3827.65|3818.95|3825.56|3816.86|38
1641146190000|2022-01-02 17:56:30|3827.13|3818.43|3826.6|3817.9|3827.51|3818.81|3826.16|3817.46|37
1641146200000|2022-01-02 17:56:40|3826.62|3817.92|3826.53|3817.83|3826.96|3818.26|3826.53|3817.83|22
1641146210000|2022-01-02 17:56:50|3826.42|3817.72|3826.24|3817.54|3827.03|3818.33|3826.24|3817.54|32
1641146220000|2022-01-02 17:57:00|3826.2|3817.5|3828.26|3819.56|3828.26|3819.56|3826.14|3817.44|33
1641146230000|2022-01-02 17:57:10|3828.31|3819.61|3828.43|3819.73|3828.71|3820.01|3828.31|3819.61|34
1641146240000|2022-01-02 17:57:20|3828.24|3819.54|3828.19|3819.49|3828.36|3819.66|3827.93|3819.23|26
1641146250000|2022-01-02 17:57:30|3828.2|3819.5|3828.04|3819.34|3828.21|3819.51|3827.94|3819.24|24
1641146260000|2022-01-02 17:57:40|3828.11|3819.41|3828.84|3820.14|3828.87|3820.17|3828.11|3819.41|29
1641146270000|2022-01-02 17:57:50|3828.83|3820.13|3827.94|3819.24|3828.83|3820.13|3827.75|3819.05|32
1641146280000|2022-01-02 17:58:00|3827.95|3819.25|3827.95|3819.25|3828.28|3819.58|3827.87|3819.17|33
1641146290000|2022-01-02 17:58:10|3827.98|3819.28|3827.96|3819.26|3827.99|3819.29|3827.91|3819.21|23
1641146300000|2022-01-02 17:58:20|3827.97|3819.27|3828.32|3819.62|3828.32|3819.62|3827.97|3819.27|22
1641146310000|2022-01-02 17:58:30|3828.41|3819.71|3828.2|3819.5|3828.41|3819.71|3828.13|3819.43|20
1641146320000|2022-01-02 17:58:40|3828.25|3819.55|3828.48|3819.78|3828.51|3819.81|3828.16|3819.46|29
1641146330000|2022-01-02 17:58:50|3828.5|3819.8|3828.33|3819.63|3828.58|3819.88|3828.33|3819.63|25
1641146340000|2022-01-02 17:59:00|3828.34|3819.64|3828.5|3819.8|3828.5|3819.8|3828.33|3819.63|21
1641146350000|2022-01-02 17:59:10|3828.51|3819.81|3828.13|3819.43|3828.56|3819.86|3827.84|3819.14|24
1641146360000|2022-01-02 17:59:20|3828.12|3819.42|3827.5|3818.8|3828.12|3819.42|3827.49|3818.79|16
1641146370000|2022-01-02 17:59:30|3827.62|3818.92|3827.17|3818.47|3827.7|3819|3827.17|3818.47|22
1641146380000|2022-01-02 17:59:40|3827.16|3818.46|3829.02|3820.32|3829.02|3820.32|3827.16|3818.46|30
1641146390000|2022-01-02 17:59:50|3829.11|3820.41|3830.21|3821.51|3830.24|3821.54|3829.11|3820.41|34
1641146400000|2022-01-02 18:00:00|3829.99|3821.29|3830.09|3821.39|3830.6|3821.9|3829.57|3820.87|38
1641146410000|2022-01-02 18:00:10|3829.85|3821.15|3829.29|3820.59|3829.85|3821.15|3829.29|3820.59|35
1641146420000|2022-01-02 18:00:20|3829.31|3820.61|3829.41|3820.71|3829.41|3820.71|3828.34|3819.64|33
1641146430000|2022-01-02 18:00:30|3829.42|3820.72|3828.56|3819.86|3829.44|3820.74|3828.39|3819.69|26
1641146440000|2022-01-02 18:00:40|3828.6|3819.9|3826.85|3818.15|3828.65|3819.95|3826.79|3818.09|25
1641146450000|2022-01-02 18:00:50|3826.81|3818.11|3826.02|3817.32|3826.81|3818.11|3825.78|3817.08|36
1641146460000|2022-01-02 18:01:00|3826.03|3817.33|3826.29|3817.59|3826.66|3817.96|3826.03|3817.33|33
1641146470000|2022-01-02 18:01:10|3826.44|3817.74|3826.43|3817.73|3827.22|3818.52|3826.34|3817.64|37
1641146480000|2022-01-02 18:01:20|3825.51|3816.81|3825.27|3816.57|3825.55|3816.85|3825.25|3816.55|25
1641146490000|2022-01-02 18:01:30|3825.29|3816.59|3824.59|3815.89|3825.29|3816.59|3824.44|3815.74|38
1641146500000|2022-01-02 18:01:40|3824.67|3815.97|3825.15|3816.45|3825.26|3816.56|3824.25|3815.55|37
1641146510000|2022-01-02 18:01:50|3825.05|3816.35|3824.36|3815.66|3825.45|3816.75|3824.36|3815.66|35
1641146520000|2022-01-02 18:02:00|3823.37|3814.67|3825.23|3816.53|3825.52|3816.82|3822.62|3813.92|36
1641146530000|2022-01-02 18:02:10|3825.31|3816.61|3827.53|3818.83|3827.67|3818.97|3824.81|3816.11|34
1641146540000|2022-01-02 18:02:20|3827.56|3818.86|3828.17|3819.47|3828.23|3819.53|3827.55|3818.85|28
1641146550000|2022-01-02 18:02:30|3828.19|3819.49|3828.13|3819.43|3828.21|3819.51|3827.87|3819.17|32
1641146560000|2022-01-02 18:02:40|3828.16|3819.46|3827.56|3818.86|3828.24|3819.54|3827.56|3818.86|19
1641146570000|2022-01-02 18:02:50|3827.45|3818.75|3827.38|3818.68|3827.76|3819.06|3827.32|3818.62|37
1641146580000|2022-01-02 18:03:00|3827.27|3818.57|3827.06|3818.36|3827.31|3818.61|3826.58|3817.88|35
1641146590000|2022-01-02 18:03:10|3826.88|3818.18|3827.56|3818.86|3827.69|3818.99|3826.69|3817.99|34
1641146600000|2022-01-02 18:03:20|3827.53|3818.83|3827.76|3819.06|3827.76|3819.06|3827.44|3818.74|27
1641146610000|2022-01-02 18:03:30|3827.82|3819.12|3827.97|3819.27|3828.59|3819.89|3827.7|3819|29
1641146620000|2022-01-02 18:03:40|3827.98|3819.28|3828.07|3819.37|3828.07|3819.37|3827.94|3819.24|15
1641146630000|2022-01-02 18:03:50|3828.08|3819.38|3829.3|3820.6|3829.45|3820.75|3828.02|3819.32|30
1641146640000|2022-01-02 18:04:00|3829.15|3820.45|3829.49|3820.79|3830|3821.3|3829.11|3820.41|34
1641146650000|2022-01-02 18:04:10|3829.39|3820.69|3829.74|3821.04|3829.88|3821.18|3829.39|3820.69|26
1641146660000|2022-01-02 18:04:20|3829.77|3821.07|3829.62|3820.92|3830.16|3821.46|3829.62|3820.92|30
1641146670000|2022-01-02 18:04:30|3829.42|3820.72|3829.69|3820.99|3829.69|3820.99|3828.86|3820.16|35
1641146680000|2022-01-02 18:04:40|3830.13|3821.43|3829.48|3820.78|3830.13|3821.43|3829.11|3820.41|33
1641146690000|2022-01-02 18:04:50|3829.47|3820.77|3829.39|3820.69|3829.47|3820.77|3829.3|3820.6|33
1641146700000|2022-01-02 18:05:00|3829.56|3820.86|3829.3|3820.6|3829.57|3820.87|3829.16|3820.46|31
1641146710000|2022-01-02 18:05:10|3829.31|3820.61|3830|3821.3|3830.5|3821.8|3829.31|3820.61|32
1641146720000|2022-01-02 18:05:20|3830.01|3821.31|3829.57|3820.87|3830.28|3821.58|3829.56|3820.86|30
1641146730000|2022-01-02 18:05:30|3829.5|3820.8|3828.97|3820.27|3829.95|3821.25|3828.89|3820.19|24
1641146740000|2022-01-02 18:05:40|3829.16|3820.46|3829.63|3820.93|3829.75|3821.05|3829.09|3820.39|26
1641146750000|2022-01-02 18:05:50|3829.6|3820.9|3829.29|3820.59|3829.6|3820.9|3829.24|3820.54|18
1641146760000|2022-01-02 18:06:00|3829.28|3820.58|3829.24|3820.54|3829.5|3820.8|3829.24|3820.54|31
1641146770000|2022-01-02 18:06:10|3829.18|3820.48|3829.01|3820.31|3829.18|3820.48|3828.96|3820.26|18
1641146780000|2022-01-02 18:06:20|3829.02|3820.32|3829.09|3820.39|3829.57|3820.87|3829.02|3820.32|25
1641146790000|2022-01-02 18:06:30|3829.15|3820.45|3828.35|3819.65|3829.27|3820.57|3828.35|3819.65|22
1641146800000|2022-01-02 18:06:40|3828.29|3819.59|3827.38|3818.68|3828.29|3819.59|3827.09|3818.39|33
1641146810000|2022-01-02 18:06:50|3827.4|3818.7|3827.11|3818.41|3827.4|3818.7|3826.99|3818.29|22
1641146820000|2022-01-02 18:07:00|3827.13|3818.43|3825.75|3817.05|3827.13|3818.43|3825.75|3817.05|28
1641146830000|2022-01-02 18:07:10|3825.7|3817|3824.69|3815.99|3825.7|3817|3824.6|3815.9|38
1641146840000|2022-01-02 18:07:20|3824.7|3816|3823.72|3815.02|3824.76|3816.06|3823.67|3814.97|33
1641146850000|2022-01-02 18:07:30|3823.76|3815.06|3823.26|3814.56|3824.45|3815.75|3822.95|3814.25|32
1641146860000|2022-01-02 18:07:40|3823.37|3814.67|3823.53|3814.83|3823.83|3815.13|3823.02|3814.32|27
1641146870000|2022-01-02 18:07:50|3823.5|3814.8|3823.2|3814.5|3823.5|3814.8|3823.2|3814.5|23
1641146880000|2022-01-02 18:08:00|3823.19|3814.49|3823.19|3814.49|3823.23|3814.53|3822.97|3814.27|18
1641146890000|2022-01-02 18:08:10|3823.17|3814.47|3824.29|3815.59|3824.29|3815.59|3823.11|3814.41|34
1641146900000|2022-01-02 18:08:20|3824.25|3815.55|3824.01|3815.31|3824.54|3815.84|3823.93|3815.23|33
1641146910000|2022-01-02 18:08:30|3823.99|3815.29|3824.01|3815.31|3824.2|3815.5|3823.94|3815.24|28
1641146920000|2022-01-02 18:08:40|3824.1|3815.4|3823.37|3814.67|3824.1|3815.4|3823.33|3814.63|17
1641146930000|2022-01-02 18:08:50|3823.32|3814.62|3823.47|3814.77|3823.49|3814.79|3823.29|3814.59|34
1641146940000|2022-01-02 18:09:00|3823.44|3814.74|3823.73|3815.03|3823.75|3815.05|3823.44|3814.74|18
1641146950000|2022-01-02 18:09:10|3823.72|3815.02|3825.13|3816.43|3825.22|3816.52|3823.69|3814.99|29
1641146960000|2022-01-02 18:09:20|3825.07|3816.37|3825.12|3816.42|3825.18|3816.48|3825.07|3816.37|22
1641146970000|2022-01-02 18:09:30|3825.13|3816.43|3824.89|3816.19|3825.15|3816.45|3824.84|3816.14|23
1641146980000|2022-01-02 18:09:40|3824.91|3816.21|3824.78|3816.08|3824.98|3816.28|3824.78|3816.08|22
1641146990000|2022-01-02 18:09:50|3824.74|3816.04|3824.72|3816.02|3824.84|3816.14|3824.68|3815.98|20
1641147000000|2022-01-02 18:10:00|3824.74|3816.04|3824.55|3815.85|3824.76|3816.06|3824.52|3815.82|29
1641147010000|2022-01-02 18:10:10|3824.52|3815.82|3824.58|3815.88|3824.65|3815.95|3824.44|3815.74|29
1641147020000|2022-01-02 18:10:20|3824.57|3815.87|3823.61|3814.91|3824.59|3815.89|3823.43|3814.73|31
1641147030000|2022-01-02 18:10:30|3823.63|3814.93|3824.15|3815.45|3824.32|3815.62|3823.63|3814.93|34
1641147040000|2022-01-02 18:10:40|3824.11|3815.41|3824.31|3815.61|3824.32|3815.62|3824.11|3815.41|26
1641147050000|2022-01-02 18:10:50|3824.3|3815.6|3824.42|3815.72|3824.49|3815.79|3824.25|3815.55|18
1641147060000|2022-01-02 18:11:00|3824.41|3815.71|3824.86|3816.16|3824.99|3816.29|3824.41|3815.71|30
1641147070000|2022-01-02 18:11:10|3824.85|3816.15|3827.25|3818.55|3827.27|3818.57|3824.85|3816.15|27
1641147080000|2022-01-02 18:11:20|3827.28|3818.58|3826.57|3817.87|3827.63|3818.93|3826.54|3817.84|23
1641147090000|2022-01-02 18:11:30|3826.55|3817.85|3826.85|3818.15|3827.1|3818.4|3826.47|3817.77|21
1641147100000|2022-01-02 18:11:40|3826.87|3818.17|3825.8|3817.1|3826.9|3818.2|3825.77|3817.07|28
1641147110000|2022-01-02 18:11:50|3825.79|3817.09|3824.96|3816.26|3825.8|3817.1|3824.9|3816.2|22
1641147120000|2022-01-02 18:12:00|3824.98|3816.28|3825.81|3817.11|3825.85|3817.15|3824.83|3816.13|30
1641147130000|2022-01-02 18:12:10|3825.82|3817.12|3825.86|3817.16|3826.01|3817.31|3825.7|3817|33
1641147140000|2022-01-02 18:12:20|3825.84|3817.14|3825.6|3816.9|3825.84|3817.14|3825.6|3816.9|26
1641147150000|2022-01-02 18:12:30|3825.66|3816.96|3825.65|3816.95|3825.78|3817.08|3825.64|3816.94|33
1641147160000|2022-01-02 18:12:40|3825.64|3816.94|3825.6|3816.9|3825.64|3816.94|3825.54|3816.84|10
1641147170000|2022-01-02 18:12:50|3825.62|3816.92|3825.56|3816.86|3825.66|3816.96|3825.51|3816.81|21
1641147180000|2022-01-02 18:13:00|3825.58|3816.88|3825.79|3817.09|3825.79|3817.09|3825.58|3816.88|5
1641147190000|2022-01-02 18:13:10|3825.77|3817.07|3825.5|3816.8|3825.77|3817.07|3825.48|3816.78|25
1641147200000|2022-01-02 18:13:20|3825.49|3816.79|3823.55|3814.85|3825.49|3816.79|3823.55|3814.85|20
1641147210000|2022-01-02 18:13:30|3823.56|3814.86|3823.51|3814.81|3823.61|3814.91|3823.42|3814.72|14
1641147220000|2022-01-02 18:13:40|3823.5|3814.8|3823.68|3814.98|3823.68|3814.98|3823.43|3814.73|13
1641147230000|2022-01-02 18:13:50|3823.67|3814.97|3824.06|3815.36|3824.06|3815.36|3823.43|3814.73|19
1641147240000|2022-01-02 18:14:00|3824.02|3815.32|3823.65|3814.95|3824.34|3815.64|3823.6|3814.9|27
1641147250000|2022-01-02 18:14:10|3823.6|3814.9|3823.22|3814.52|3823.6|3814.9|3823.22|3814.52|10
1641147260000|2022-01-02 18:14:20|3823.24|3814.54|3823.26|3814.56|3823.27|3814.57|3823.2|3814.5|9
1641147270000|2022-01-02 18:14:30|3823.27|3814.57|3823.03|3814.33|3823.27|3814.57|3822.75|3814.05|22
1641147280000|2022-01-02 18:14:40|3823.04|3814.34|3823.06|3814.36|3823.53|3814.83|3823.01|3814.31|24
1641147290000|2022-01-02 18:14:50|3823.05|3814.35|3821.7|3813|3823.05|3814.35|3821.7|3813|33
1641147300000|2022-01-02 18:15:00|3821.75|3813.05|3821.87|3813.17|3821.99|3813.29|3821.71|3813.01|29
1641147310000|2022-01-02 18:15:10|3821.79|3813.09|3822.03|3813.33|3822.12|3813.42|3821.78|3813.08|24
1641147320000|2022-01-02 18:15:20|3821.99|3813.29|3821.91|3813.21|3822.05|3813.35|3821.89|3813.19|12
1641147330000|2022-01-02 18:15:30|3821.92|3813.22|3822.54|3813.84|3822.6|3813.9|3821.92|3813.22|19
1641147340000|2022-01-02 18:15:40|3822.46|3813.76|3822.46|3813.76|3822.57|3813.87|3822.34|3813.64|22
1641147350000|2022-01-02 18:15:50|3822.47|3813.77|3822.15|3813.45|3822.54|3813.84|3822.13|3813.43|20
1641147360000|2022-01-02 18:16:00|3822.16|3813.46|3823.79|3815.09|3823.79|3815.09|3821.95|3813.25|16
1641147370000|2022-01-02 18:16:10|3823.85|3815.15|3822.64|3813.94|3824.04|3815.34|3822.62|3813.92|32
1641147380000|2022-01-02 18:16:20|3822.63|3813.93|3822.73|3814.03|3822.8|3814.1|3822.63|3813.93|11
1641147390000|2022-01-02 18:16:30|3822.71|3814.01|3820.84|3812.14|3822.71|3814.01|3820.54|3811.84|25
1641147400000|2022-01-02 18:16:40|3820.81|3812.11|3820.88|3812.18|3820.96|3812.26|3820.81|3812.11|20
1641147410000|2022-01-02 18:16:50|3820.86|3812.16|3821.33|3812.63|3821.49|3812.79|3820.78|3812.08|30
1641147420000|2022-01-02 18:17:00|3821.26|3812.56|3821.31|3812.61|3821.39|3812.69|3821.09|3812.39|20
1641147430000|2022-01-02 18:17:10|3821.16|3812.46|3820.25|3811.55|3821.16|3812.46|3820.06|3811.36|33
1641147440000|2022-01-02 18:17:20|3820.31|3811.61|3820.76|3812.06|3820.9|3812.2|3820.31|3811.61|34
1641147450000|2022-01-02 18:17:30|3820.77|3812.07|3821.03|3812.33|3821.07|3812.37|3820.73|3812.03|21
1641147460000|2022-01-02 18:17:40|3821.02|3812.32|3820.52|3811.82|3821.02|3812.32|3820.46|3811.76|27
1641147470000|2022-01-02 18:17:50|3820.51|3811.81|3820.8|3812.1|3820.96|3812.26|3820.51|3811.81|23
1641147480000|2022-01-02 18:18:00|3820.77|3812.07|3819.69|3810.99|3820.77|3812.07|3819.67|3810.97|37
1641147490000|2022-01-02 18:18:10|3819.75|3811.05|3820.08|3811.38|3820.24|3811.54|3819.62|3810.92|28
1641147500000|2022-01-02 18:18:20|3819.99|3811.29|3817.99|3809.29|3820.01|3811.31|3817.99|3809.29|30
1641147510000|2022-01-02 18:18:30|3817.97|3809.27|3817.96|3809.26|3818.22|3809.52|3817.92|3809.22|35
1641147520000|2022-01-02 18:18:40|3817.95|3809.25|3818.04|3809.34|3818.04|3809.34|3817.95|3809.25|3
1641147530000|2022-01-02 18:18:50|3818.05|3809.35|3818.38|3809.68|3818.47|3809.77|3818.05|3809.35|21
1641147540000|2022-01-02 18:19:00|3818.35|3809.65|3818.28|3809.58|3818.39|3809.69|3818.28|3809.58|10
1641147550000|2022-01-02 18:19:10|3818.29|3809.59|3818.19|3809.49|3818.29|3809.59|3818.11|3809.41|15
1641147560000|2022-01-02 18:19:20|3818.17|3809.47|3818.16|3809.46|3818.17|3809.47|3818.16|3809.46|2
1641147570000|2022-01-02 18:19:30|3818.18|3809.48|3818.37|3809.67|3818.43|3809.73|3818.18|3809.48|14
1641147580000|2022-01-02 18:19:40|3818.4|3809.7|3818.42|3809.72|3818.42|3809.72|3818.33|3809.63|15
1641147590000|2022-01-02 18:19:50|3818.46|3809.76|3819.39|3810.69|3819.46|3810.76|3818.46|3809.76|22
1641147600000|2022-01-02 18:20:00|3819.32|3810.62|3819.18|3810.48|3819.4|3810.7|3819.09|3810.39|29
1641147610000|2022-01-02 18:20:10|3819.08|3810.38|3818.4|3809.7|3819.15|3810.45|3818.36|3809.66|28
1641147620000|2022-01-02 18:20:20|3818.41|3809.71|3815.95|3807.25|3818.47|3809.77|3815.62|3806.92|33
1641147630000|2022-01-02 18:20:30|3816.02|3807.32|3815.63|3806.93|3816.07|3807.37|3815.51|3806.81|26
1641147640000|2022-01-02 18:20:40|3815.7|3807|3815.84|3807.14|3816.3|3807.6|3815.3|3806.6|35
1641147650000|2022-01-02 18:20:50|3815.78|3807.08|3814.71|3806.01|3815.78|3807.08|3814.71|3806.01|31
1641147660000|2022-01-02 18:21:00|3814.77|3806.07|3814.31|3805.61|3814.78|3806.08|3814.17|3805.47|35
1641147670000|2022-01-02 18:21:10|3814.24|3805.54|3812.65|3803.95|3814.25|3805.55|3812.54|3803.84|35
1641147680000|2022-01-02 18:21:20|3812.59|3803.89|3811.54|3802.84|3812.69|3803.99|3811.4|3802.7|28
1641147690000|2022-01-02 18:21:30|3811.53|3802.83|3812.56|3803.86|3812.56|3803.86|3811.28|3802.58|25
1641147700000|2022-01-02 18:21:40|3812.64|3803.94|3812.89|3804.19|3813.02|3804.32|3812.61|3803.91|32
1641147710000|2022-01-02 18:21:50|3812.88|3804.18|3812.62|3803.92|3813.15|3804.45|3812.62|3803.92|30
1641147720000|2022-01-02 18:22:00|3812.61|3803.91|3814.42|3805.72|3814.42|3805.72|3812.61|3803.91|29
1641147730000|2022-01-02 18:22:10|3814.47|3805.77|3813.89|3805.19|3814.49|3805.79|3813.87|3805.17|30
1641147740000|2022-01-02 18:22:20|3813.84|3805.14|3813.91|3805.21|3813.99|3805.29|3813.82|3805.12|33
1641147750000|2022-01-02 18:22:30|3813.94|3805.24|3813.58|3804.88|3814|3805.3|3813.58|3804.88|32
1641147760000|2022-01-02 18:22:40|3813.54|3804.84|3812.57|3803.87|3813.54|3804.84|3812.57|3803.87|35
1641147770000|2022-01-02 18:22:50|3812.64|3803.94|3810.75|3802.05|3812.64|3803.94|3810.75|3802.05|34
1641147780000|2022-01-02 18:23:00|3810.54|3801.84|3808.93|3800.23|3810.54|3801.84|3808.93|3800.23|37
1641147790000|2022-01-02 18:23:10|3808.82|3800.12|3808.57|3799.87|3808.93|3800.23|3808.56|3799.86|33
1641147800000|2022-01-02 18:23:20|3808.66|3799.96|3808.13|3799.43|3808.68|3799.98|3807.75|3799.05|26
1641147810000|2022-01-02 18:23:30|3808.11|3799.41|3807.75|3799.05|3808.73|3800.03|3807.7|3799|27
1641147820000|2022-01-02 18:23:40|3807.76|3799.06|3806.44|3797.74|3807.96|3799.26|3806.36|3797.66|31
1641147830000|2022-01-02 18:23:50|3806.41|3797.71|3807.33|3798.63|3807.51|3798.81|3806.41|3797.71|36
1641147840000|2022-01-02 18:24:00|3807.35|3798.65|3807.44|3798.74|3807.47|3798.77|3807.12|3798.42|30
1641147850000|2022-01-02 18:24:10|3807.26|3798.56|3808.28|3799.58|3808.3|3799.6|3807.17|3798.47|29
1641147860000|2022-01-02 18:24:20|3808.32|3799.62|3808.96|3800.26|3809.04|3800.34|3808.25|3799.55|27
1641147870000|2022-01-02 18:24:30|3808.98|3800.28|3808.86|3800.16|3809|3800.3|3808.86|3800.16|22
1641147880000|2022-01-02 18:24:40|3808.77|3800.07|3808.56|3799.86|3808.77|3800.07|3808.47|3799.77|30
1641147890000|2022-01-02 18:24:50|3808.55|3799.85|3808.64|3799.94|3808.91|3800.21|3808.48|3799.78|32
1641147900000|2022-01-02 18:25:00|3808.63|3799.93|3808.64|3799.94|3808.68|3799.98|3808.61|3799.91|19
1641147910000|2022-01-02 18:25:10|3808.62|3799.92|3808.49|3799.79|3808.68|3799.98|3808.21|3799.51|24
1641147920000|2022-01-02 18:25:20|3808.38|3799.68|3808.23|3799.53|3808.85|3800.15|3808.18|3799.48|25
1641147930000|2022-01-02 18:25:30|3808.22|3799.52|3808.23|3799.53|3808.25|3799.55|3808.11|3799.41|20
1641147940000|2022-01-02 18:25:40|3808.22|3799.52|3808.6|3799.9|3808.86|3800.16|3808.2|3799.5|29
1641147950000|2022-01-02 18:25:50|3808.7|3800|3807.77|3799.07|3808.7|3800|3807.77|3799.07|26
1641147960000|2022-01-02 18:26:00|3807.71|3799.01|3808.36|3799.66|3808.36|3799.66|3807.63|3798.93|30
1641147970000|2022-01-02 18:26:10|3808.39|3799.69|3809.12|3800.42|3810.92|3802.22|3808.39|3799.69|39
1641147980000|2022-01-02 18:26:20|3809.16|3800.46|3808.03|3799.33|3809.25|3800.55|3807.96|3799.26|36
1641147990000|2022-01-02 18:26:30|3808.05|3799.35|3803.8|3795.1|3808.05|3799.35|3803.8|3795.1|31
1641148000000|2022-01-02 18:26:40|3803.32|3794.62|3804.06|3795.36|3804.1|3795.4|3803.04|3794.34|36
1641148010000|2022-01-02 18:26:50|3804.02|3795.32|3803.02|3794.32|3804.07|3795.37|3803.02|3794.32|38
1641148020000|2022-01-02 18:27:00|3803.06|3794.36|3800.29|3791.59|3803.06|3794.36|3798.19|3789.49|40
1641148030000|2022-01-02 18:27:10|3800.27|3791.57|3802.93|3794.23|3802.93|3794.23|3800.27|3791.57|40
1641148040000|2022-01-02 18:27:20|3802.9|3794.2|3802.41|3793.71|3803.39|3794.69|3802.41|3793.71|34
1641148050000|2022-01-02 18:27:30|3802.44|3793.74|3802.58|3793.88|3803.16|3794.46|3802.44|3793.74|30
1641148060000|2022-01-02 18:27:40|3802.59|3793.89|3802.63|3793.93|3802.74|3794.04|3802.36|3793.66|31
1641148070000|2022-01-02 18:27:50|3802.59|3793.89|3798.31|3789.61|3802.59|3793.89|3798.31|3789.61|38
1641148080000|2022-01-02 18:28:00|3798.63|3789.93|3798.89|3790.19|3799.11|3790.41|3798.53|3789.83|36
1641148090000|2022-01-02 18:28:10|3798.94|3790.24|3795.93|3787.23|3799.03|3790.33|3795.93|3787.23|37
1641148100000|2022-01-02 18:28:20|3795.82|3787.12|3793.37|3784.67|3795.9|3787.2|3789.63|3780.93|39
1641148110000|2022-01-02 18:28:30|3793.41|3784.71|3795.53|3786.83|3796.07|3787.37|3793.41|3784.71|38
1641148120000|2022-01-02 18:28:40|3795.39|3786.69|3794.34|3785.64|3795.39|3786.69|3793.9|3785.2|37
1641148130000|2022-01-02 18:28:50|3794.26|3785.56|3794.02|3785.32|3795.53|3786.83|3793.83|3785.13|37
1641148140000|2022-01-02 18:29:00|3794.06|3785.36|3795.38|3786.68|3795.38|3786.68|3794.04|3785.34|29
1641148150000|2022-01-02 18:29:10|3795.5|3786.8|3796.23|3787.53|3796.33|3787.63|3795.03|3786.33|37
1641148160000|2022-01-02 18:29:20|3796.27|3787.57|3798.09|3789.39|3798.09|3789.39|3796.27|3787.57|35
1641148170000|2022-01-02 18:29:30|3798.12|3789.42|3798.83|3790.13|3800.09|3791.39|3798.12|3789.42|37
1641148180000|2022-01-02 18:29:40|3798.82|3790.12|3799.92|3791.22|3799.97|3791.27|3798.67|3789.97|31
1641148190000|2022-01-02 18:29:50|3799.94|3791.24|3798.05|3789.35|3800.16|3791.46|3798.02|3789.32|34
1641148200000|2022-01-02 18:30:00|3798.09|3789.39|3797.97|3789.27|3798.63|3789.93|3797.89|3789.19|33
1641148210000|2022-01-02 18:30:10|3797.96|3789.26|3797.35|3788.65|3798|3789.3|3796.38|3787.68|36
1641148220000|2022-01-02 18:30:20|3797.34|3788.64|3796.45|3787.75|3797.41|3788.71|3796.37|3787.67|34
1641148230000|2022-01-02 18:30:30|3796.41|3787.71|3795.63|3786.93|3796.84|3788.14|3795.63|3786.93|30
1641148240000|2022-01-02 18:30:40|3795.59|3786.89|3795.26|3786.56|3795.59|3786.89|3795.24|3786.54|33
1641148250000|2022-01-02 18:30:50|3795.27|3786.57|3795.13|3786.43|3795.28|3786.58|3795|3786.3|26
1641148260000|2022-01-02 18:31:00|3795.2|3786.5|3795.43|3786.73|3795.57|3786.87|3795.12|3786.42|35
1641148270000|2022-01-02 18:31:10|3795.44|3786.74|3795.15|3786.45|3795.44|3786.74|3794.86|3786.16|31
1641148280000|2022-01-02 18:31:20|3795.13|3786.43|3794.98|3786.28|3795.21|3786.51|3794.98|3786.28|27
1641148290000|2022-01-02 18:31:30|3794.97|3786.27|3793.35|3784.65|3794.98|3786.28|3792.73|3784.03|38
1641148300000|2022-01-02 18:31:40|3793.33|3784.63|3793.44|3784.74|3793.77|3785.07|3793.03|3784.33|37
1641148310000|2022-01-02 18:31:50|3793.42|3784.72|3789.88|3781.18|3793.44|3784.74|3789.48|3780.78|39
1641148320000|2022-01-02 18:32:00|3789.84|3781.14|3790.18|3781.48|3791.26|3782.56|3788.87|3780.17|39
1641148330000|2022-01-02 18:32:10|3790.26|3781.56|3791.18|3782.48|3791.18|3782.48|3790.19|3781.49|33
1641148340000|2022-01-02 18:32:20|3791.55|3782.85|3788.52|3779.82|3791.65|3782.95|3786.48|3777.78|38
1641148350000|2022-01-02 18:32:30|3788.61|3779.91|3784.96|3776.26|3789.34|3780.64|3784.86|3776.16|36
1641148360000|2022-01-02 18:32:40|3784.9|3776.2|3785.03|3776.33|3785.43|3776.73|3784.9|3776.2|33
1641148370000|2022-01-02 18:32:50|3785.05|3776.35|3784.28|3775.58|3785.13|3776.43|3783.04|3774.34|38
1641148380000|2022-01-02 18:33:00|3784.3|3775.6|3779.88|3771.18|3784.33|3775.63|3779.65|3770.95|40
1641148390000|2022-01-02 18:33:10|3779.84|3771.14|3784.21|3775.51|3784.21|3775.51|3779.41|3770.71|36
1641148400000|2022-01-02 18:33:20|3783.94|3775.24|3782.98|3774.28|3784.68|3775.98|3782.3|3773.6|37
1641148410000|2022-01-02 18:33:30|3783.07|3774.37|3781.52|3772.82|3783.75|3775.05|3781.47|3772.77|36
1641148420000|2022-01-02 18:33:40|3781.58|3772.88|3780.86|3772.16|3781.95|3773.25|3780.85|3772.15|37
1641148430000|2022-01-02 18:33:50|3781.08|3772.38|3779.52|3770.82|3781.25|3772.55|3779.52|3770.82|37
1641148440000|2022-01-02 18:34:00|3779.55|3770.85|3779.78|3771.08|3779.9|3771.2|3778.58|3769.88|37
1641148450000|2022-01-02 18:34:10|3779.77|3771.07|3780.88|3772.18|3781.55|3772.85|3779.64|3770.94|33
1641148460000|2022-01-02 18:34:20|3780.93|3772.23|3780.3|3771.6|3781.52|3772.82|3780.3|3771.6|34
1641148470000|2022-01-02 18:34:30|3780.2|3771.5|3780.5|3771.8|3780.57|3771.87|3780.01|3771.31|31
1641148480000|2022-01-02 18:34:40|3780.51|3771.81|3780.7|3772|3780.76|3772.06|3780.44|3771.74|32
1641148490000|2022-01-02 18:34:50|3780.72|3772.02|3782.11|3773.41|3782.11|3773.41|3780.72|3772.02|30
1641148500000|2022-01-02 18:35:00|3782.09|3773.39|3784.18|3775.48|3784.18|3775.48|3782.09|3773.39|38
1641148510000|2022-01-02 18:35:10|3784.35|3775.65|3788.68|3779.98|3788.68|3779.98|3784.29|3775.59|39
1641148520000|2022-01-02 18:35:20|3788.91|3780.21|3789.12|3780.42|3790.32|3781.62|3788.26|3779.56|38
1641148530000|2022-01-02 18:35:30|3789.13|3780.43|3788|3779.3|3789.32|3780.62|3786.87|3778.17|36
1641148540000|2022-01-02 18:35:40|3787.88|3779.18|3787.4|3778.7|3788.23|3779.53|3786.43|3777.73|37
1641148550000|2022-01-02 18:35:50|3787.36|3778.66|3787.93|3779.23|3787.93|3779.23|3787.26|3778.56|35
1641148560000|2022-01-02 18:36:00|3788.04|3779.34|3788.66|3779.96|3788.66|3779.96|3787.34|3778.64|39
1641148570000|2022-01-02 18:36:10|3788.7|3780|3790.29|3781.59|3790.29|3781.59|3788.7|3780|36
1641148580000|2022-01-02 18:36:20|3790.32|3781.62|3792.75|3784.05|3792.75|3784.05|3790.25|3781.55|37
1641148590000|2022-01-02 18:36:30|3792.83|3784.13|3792.61|3783.91|3792.87|3784.17|3792.28|3783.58|30
1641148600000|2022-01-02 18:36:40|3792.66|3783.96|3792.32|3783.62|3792.66|3783.96|3790.75|3782.05|37
1641148610000|2022-01-02 18:36:50|3792.33|3783.63|3792.33|3783.63|3793.34|3784.64|3792.3|3783.6|34
1641148620000|2022-01-02 18:37:00|3792.37|3783.67|3793.02|3784.32|3793.02|3784.32|3791.8|3783.1|33
1641148630000|2022-01-02 18:37:10|3793.07|3784.37|3794.26|3785.56|3794.26|3785.56|3792.86|3784.16|32
1641148640000|2022-01-02 18:37:20|3794.48|3785.78|3793.81|3785.11|3795.25|3786.55|3793.81|3785.11|35
1641148650000|2022-01-02 18:37:30|3793.78|3785.08|3793.59|3784.89|3793.78|3785.08|3793.49|3784.79|29
1641148660000|2022-01-02 18:37:40|3793.6|3784.9|3792.68|3783.98|3793.61|3784.91|3792.58|3783.88|30
1641148670000|2022-01-02 18:37:50|3792.32|3783.62|3789.62|3780.92|3792.32|3783.62|3788.86|3780.16|38
1641148680000|2022-01-02 18:38:00|3789.68|3780.98|3790.56|3781.86|3790.65|3781.95|3789.67|3780.97|37
1641148690000|2022-01-02 18:38:10|3790.61|3781.91|3789.35|3780.65|3790.61|3781.91|3788.69|3779.99|35
1641148700000|2022-01-02 18:38:20|3789.28|3780.58|3789.08|3780.38|3789.49|3780.79|3788.89|3780.19|34
1641148710000|2022-01-02 18:38:30|3789.03|3780.33|3789.63|3780.93|3789.74|3781.04|3789.02|3780.32|32
1641148720000|2022-01-02 18:38:40|3789.61|3780.91|3790.06|3781.36|3790.06|3781.36|3789.47|3780.77|28
1641148730000|2022-01-02 18:38:50|3790.15|3781.45|3790.63|3781.93|3790.63|3781.93|3789.98|3781.28|21
1641148740000|2022-01-02 18:39:00|3790.62|3781.92|3790.79|3782.09|3791.48|3782.78|3790.3|3781.6|32
1641148750000|2022-01-02 18:39:10|3790.77|3782.07|3791.01|3782.31|3791.09|3782.39|3790.77|3782.07|33
1641148760000|2022-01-02 18:39:20|3791.03|3782.33|3792.4|3783.7|3792.4|3783.7|3790.98|3782.28|35
1641148770000|2022-01-02 18:39:30|3792.41|3783.71|3794.28|3785.58|3794.3|3785.6|3792.41|3783.71|36
1641148780000|2022-01-02 18:39:40|3794.25|3785.55|3795.57|3786.87|3795.57|3786.87|3793.86|3785.16|39
1641148790000|2022-01-02 18:39:50|3795.46|3786.76|3794.51|3785.81|3795.46|3786.76|3794.23|3785.53|35
1641148800000|2022-01-02 18:40:00|3794.46|3785.76|3795|3786.3|3795|3786.3|3793.6|3784.9|29
1641148810000|2022-01-02 18:40:10|3795.03|3786.33|3794.11|3785.41|3795.05|3786.35|3793.95|3785.25|34
1641148820000|2022-01-02 18:40:20|3794.08|3785.38|3795.59|3786.89|3795.61|3786.91|3794.08|3785.38|30
1641148830000|2022-01-02 18:40:30|3795.6|3786.9|3795.9|3787.2|3795.96|3787.26|3795.56|3786.86|30
1641148840000|2022-01-02 18:40:40|3795.79|3787.09|3795.68|3786.98|3795.93|3787.23|3795.6|3786.9|28
1641148850000|2022-01-02 18:40:50|3795.7|3787|3795.88|3787.18|3795.88|3787.18|3795.51|3786.81|31
1641148860000|2022-01-02 18:41:00|3795.89|3787.19|3795.94|3787.24|3796.04|3787.34|3795.89|3787.19|12
1641148870000|2022-01-02 18:41:10|3795.96|3787.26|3793.82|3785.12|3796.05|3787.35|3793.79|3785.09|26
1641148880000|2022-01-02 18:41:20|3793.81|3785.11|3793.17|3784.47|3793.88|3785.18|3793.15|3784.45|32
1641148890000|2022-01-02 18:41:30|3793.1|3784.4|3791.05|3782.35|3793.1|3784.4|3791.05|3782.35|34
1641148900000|2022-01-02 18:41:40|3791.2|3782.5|3791.53|3782.83|3791.53|3782.83|3790.99|3782.29|34
1641148910000|2022-01-02 18:41:50|3791.52|3782.82|3791.71|3783.01|3792.05|3783.35|3791.39|3782.69|31
1641148920000|2022-01-02 18:42:00|3791.75|3783.05|3793.13|3784.43|3793.13|3784.43|3791.73|3783.03|26
1641148930000|2022-01-02 18:42:10|3793.12|3784.42|3792.92|3784.22|3793.16|3784.46|3792.47|3783.77|26
1641148940000|2022-01-02 18:42:20|3792.89|3784.19|3794.53|3785.83|3794.53|3785.83|3792.89|3784.19|36
1641148950000|2022-01-02 18:42:30|3794.54|3785.84|3792.88|3784.18|3794.54|3785.84|3792.53|3783.83|34
1641148960000|2022-01-02 18:42:40|3792.96|3784.26|3793.19|3784.49|3793.67|3784.97|3792.88|3784.18|34
1641148970000|2022-01-02 18:42:50|3793.2|3784.5|3792.61|3783.91|3793.48|3784.78|3792.61|3783.91|35
1641148980000|2022-01-02 18:43:00|3792.6|3783.9|3792.66|3783.96|3792.81|3784.11|3792.34|3783.64|34
1641148990000|2022-01-02 18:43:10|3792.68|3783.98|3793.4|3784.7|3793.58|3784.88|3792.35|3783.65|34
1641149000000|2022-01-02 18:43:20|3793.48|3784.78|3793.44|3784.74|3793.74|3785.04|3793.32|3784.62|33
1641149010000|2022-01-02 18:43:30|3793.27|3784.57|3793.47|3784.77|3793.49|3784.79|3793.25|3784.55|29
1641149020000|2022-01-02 18:43:40|3793.48|3784.78|3793.28|3784.58|3793.48|3784.78|3793.28|3784.58|22
1641149030000|2022-01-02 18:43:50|3793.29|3784.59|3793.22|3784.52|3793.3|3784.6|3793.21|3784.51|12
1641149040000|2022-01-02 18:44:00|3793.21|3784.51|3793.92|3785.22|3793.92|3785.22|3793.21|3784.51|28
1641149050000|2022-01-02 18:44:10|3793.9|3785.2|3794.08|3785.38|3794.24|3785.54|3793.88|3785.18|33
1641149060000|2022-01-02 18:44:20|3794.09|3785.39|3792.83|3784.13|3794.17|3785.47|3792.61|3783.91|23
1641149070000|2022-01-02 18:44:30|3792.87|3784.17|3792.31|3783.61|3792.89|3784.19|3792.2|3783.5|29
1641149080000|2022-01-02 18:44:40|3792.44|3783.74|3792.26|3783.56|3792.48|3783.78|3792.26|3783.56|16
1641149090000|2022-01-02 18:44:50|3792.29|3783.59|3790.6|3781.9|3792.29|3783.59|3790.4|3781.7|25
1641149100000|2022-01-02 18:45:00|3790.72|3782.02|3791.26|3782.56|3791.26|3782.56|3790.72|3782.02|34
1641149110000|2022-01-02 18:45:10|3791.28|3782.58|3791.78|3783.08|3791.91|3783.21|3791.19|3782.49|29
1641149120000|2022-01-02 18:45:20|3792|3783.3|3792.38|3783.68|3792.61|3783.91|3791.88|3783.18|25
1641149130000|2022-01-02 18:45:30|3792.42|3783.72|3791.24|3782.54|3792.42|3783.72|3791.01|3782.31|35
1641149140000|2022-01-02 18:45:40|3791.21|3782.51|3791.27|3782.57|3791.28|3782.58|3791.18|3782.48|32
1641149150000|2022-01-02 18:45:50|3791.24|3782.54|3788.84|3780.14|3791.29|3782.59|3788.48|3779.78|37
1641149160000|2022-01-02 18:46:00|3788.81|3780.11|3789.11|3780.41|3789.35|3780.65|3788.5|3779.8|35
1641149170000|2022-01-02 18:46:10|3789.06|3780.36|3789.18|3780.48|3789.38|3780.68|3789.06|3780.36|25
1641149180000|2022-01-02 18:46:20|3789.19|3780.49|3789.13|3780.43|3789.28|3780.58|3788.93|3780.23|28
1641149190000|2022-01-02 18:46:30|3789.12|3780.42|3789.23|3780.53|3789.25|3780.55|3788.94|3780.24|20
1641149200000|2022-01-02 18:46:40|3789.24|3780.54|3789.08|3780.38|3789.24|3780.54|3789.05|3780.35|17
1641149210000|2022-01-02 18:46:50|3789.09|3780.39|3789.19|3780.49|3789.21|3780.51|3789.01|3780.31|23
1641149220000|2022-01-02 18:47:00|3789.15|3780.45|3789.28|3780.58|3789.36|3780.66|3789.08|3780.38|22
1641149230000|2022-01-02 18:47:10|3789.24|3780.54|3789.42|3780.72|3789.53|3780.83|3789.17|3780.47|34
1641149240000|2022-01-02 18:47:20|3789.36|3780.66|3790.72|3782.02|3790.76|3782.06|3789.36|3780.66|28
1641149250000|2022-01-02 18:47:30|3790.7|3782|3790.74|3782.04|3790.82|3782.12|3790.7|3782|27
1641149260000|2022-01-02 18:47:40|3790.77|3782.07|3790.37|3781.67|3790.77|3782.07|3790.3|3781.6|27
1641149270000|2022-01-02 18:47:50|3790.36|3781.66|3790.91|3782.21|3790.93|3782.23|3790.26|3781.56|29
1641149280000|2022-01-02 18:48:00|3791.04|3782.34|3791|3782.3|3791.09|3782.39|3790.9|3782.2|22
1641149290000|2022-01-02 18:48:10|3791.01|3782.31|3791.35|3782.65|3791.35|3782.65|3790.92|3782.22|28
1641149300000|2022-01-02 18:48:20|3791.37|3782.67|3792.69|3783.99|3792.79|3784.09|3791.37|3782.67|30
1641149310000|2022-01-02 18:48:30|3792.68|3783.98|3793.04|3784.34|3793.06|3784.36|3791.87|3783.17|37
1641149320000|2022-01-02 18:48:40|3793.13|3784.43|3793.47|3784.77|3793.47|3784.77|3792.27|3783.57|36
1641149330000|2022-01-02 18:48:50|3793.46|3784.76|3794.04|3785.34|3794.07|3785.37|3793.25|3784.55|25
1641149340000|2022-01-02 18:49:00|3794.07|3785.37|3793.81|3785.11|3794.07|3785.37|3793.39|3784.69|18
1641149350000|2022-01-02 18:49:10|3793.79|3785.09|3794.06|3785.36|3794.2|3785.5|3793.79|3785.09|29
1641149360000|2022-01-02 18:49:20|3794.01|3785.31|3794.99|3786.29|3795.01|3786.31|3794.01|3785.31|30
1641149370000|2022-01-02 18:49:30|3795.05|3786.35|3795.28|3786.58|3795.37|3786.67|3794.98|3786.28|21
1641149380000|2022-01-02 18:49:40|3795.32|3786.62|3796.74|3788.04|3796.74|3788.04|3795.32|3786.62|26
1641149390000|2022-01-02 18:49:50|3796.97|3788.27|3803.38|3794.68|3803.38|3794.68|3796.82|3788.12|37
1641149400000|2022-01-02 18:50:00|3803.44|3794.74|3803.04|3794.34|3803.74|3795.04|3802.91|3794.21|39
1641149410000|2022-01-02 18:50:10|3803.07|3794.37|3801.58|3792.88|3803.09|3794.39|3801.57|3792.87|32
1641149420000|2022-01-02 18:50:20|3801.65|3792.95|3799.31|3790.61|3801.65|3792.95|3799.31|3790.61|33
1641149430000|2022-01-02 18:50:30|3798.97|3790.27|3798.7|3790|3799.45|3790.75|3798.7|3790|37
1641149440000|2022-01-02 18:50:40|3798.76|3790.06|3798.85|3790.15|3799.02|3790.32|3798.76|3790.06|29
1641149450000|2022-01-02 18:50:50|3798.86|3790.16|3799.43|3790.73|3799.47|3790.77|3798.86|3790.16|29
1641149460000|2022-01-02 18:51:00|3799.45|3790.75|3801.54|3792.84|3802.34|3793.64|3799.42|3790.72|39
1641149470000|2022-01-02 18:51:10|3801.56|3792.86|3800.98|3792.28|3801.69|3792.99|3800.93|3792.23|28
1641149480000|2022-01-02 18:51:20|3800.47|3791.77|3800.22|3791.52|3800.47|3791.77|3799.44|3790.74|37
1641149490000|2022-01-02 18:51:30|3800.41|3791.71|3799.87|3791.17|3800.56|3791.86|3799.78|3791.08|32
1641149500000|2022-01-02 18:51:40|3799.85|3791.15|3800.31|3791.61|3800.49|3791.79|3799.69|3790.99|30
1641149510000|2022-01-02 18:51:50|3800.33|3791.63|3800.96|3792.26|3800.96|3792.26|3799.89|3791.19|30
1641149520000|2022-01-02 18:52:00|3800.97|3792.27|3800.06|3791.36|3800.98|3792.28|3800.02|3791.32|29
1641149530000|2022-01-02 18:52:10|3800.02|3791.32|3799.66|3790.96|3800.33|3791.63|3799.62|3790.92|35
1641149540000|2022-01-02 18:52:20|3799.68|3790.98|3797.75|3789.05|3799.73|3791.03|3797.75|3789.05|33
1641149550000|2022-01-02 18:52:30|3797.7|3789|3797.47|3788.77|3797.79|3789.09|3797.3|3788.6|31
1641149560000|2022-01-02 18:52:40|3797.46|3788.76|3797.54|3788.84|3798.13|3789.43|3797.43|3788.73|36
1641149570000|2022-01-02 18:52:50|3797.53|3788.83|3797.75|3789.05|3797.98|3789.28|3797.31|3788.61|31
1641149580000|2022-01-02 18:53:00|3797.67|3788.97|3797.07|3788.37|3797.97|3789.27|3796.84|3788.14|37
1641149590000|2022-01-02 18:53:10|3796.99|3788.29|3796.03|3787.33|3797.11|3788.41|3795.93|3787.23|34
1641149600000|2022-01-02 18:53:20|3796.05|3787.35|3795.98|3787.28|3796.05|3787.35|3795.87|3787.17|26
1641149610000|2022-01-02 18:53:30|3796.1|3787.4|3796.44|3787.74|3796.92|3788.22|3796.1|3787.4|38
1641149620000|2022-01-02 18:53:40|3796.38|3787.68|3794.37|3785.67|3796.38|3787.68|3793.44|3784.74|37
1641149630000|2022-01-02 18:53:50|3794.34|3785.64|3793.58|3784.88|3794.36|3785.66|3793.54|3784.84|33
1641149640000|2022-01-02 18:54:00|3793.57|3784.87|3794.81|3786.11|3794.81|3786.11|3793.47|3784.77|26
1641149650000|2022-01-02 18:54:10|3794.84|3786.14|3795.49|3786.79|3795.51|3786.81|3794.8|3786.1|33
1641149660000|2022-01-02 18:54:20|3795.51|3786.81|3795.35|3786.65|3795.51|3786.81|3795.26|3786.56|28
1641149670000|2022-01-02 18:54:30|3795.34|3786.64|3795.44|3786.74|3795.5|3786.8|3795.28|3786.58|23
1641149680000|2022-01-02 18:54:40|3795.45|3786.75|3794.78|3786.08|3796.2|3787.5|3794.78|3786.08|27
1641149690000|2022-01-02 18:54:50|3794.68|3785.98|3793.82|3785.12|3794.68|3785.98|3793.78|3785.08|29
1641149700000|2022-01-02 18:55:00|3793.81|3785.11|3793.72|3785.02|3794.01|3785.31|3793.68|3784.98|17
1641149710000|2022-01-02 18:55:10|3793.76|3785.06|3794.32|3785.62|3794.68|3785.98|3793.76|3785.06|29
1641149720000|2022-01-02 18:55:20|3794.36|3785.66|3794.84|3786.14|3794.85|3786.15|3794.35|3785.65|25
1641149730000|2022-01-02 18:55:30|3794.85|3786.15|3794.76|3786.06|3794.9|3786.2|3794.71|3786.01|27
1641149740000|2022-01-02 18:55:40|3794.78|3786.08|3794.71|3786.01|3794.87|3786.17|3794.57|3785.87|27
1641149750000|2022-01-02 18:55:50|3794.67|3785.97|3797.17|3788.47|3797.2|3788.5|3794.67|3785.97|33
1641149760000|2022-01-02 18:56:00|3797.19|3788.49|3796.44|3787.74|3797.28|3788.58|3796.21|3787.51|34
1641149770000|2022-01-02 18:56:10|3796.47|3787.77|3794.53|3785.83|3796.53|3787.83|3794.53|3785.83|33
1641149780000|2022-01-02 18:56:20|3794.52|3785.82|3794.48|3785.78|3794.57|3785.87|3794.34|3785.64|30
1641149790000|2022-01-02 18:56:30|3794.39|3785.69|3795.2|3786.5|3795.2|3786.5|3794.34|3785.64|36
1641149800000|2022-01-02 18:56:40|3795.22|3786.52|3796|3787.3|3796|3787.3|3795.2|3786.5|25
1641149810000|2022-01-02 18:56:50|3795.96|3787.26|3795.7|3787|3796.02|3787.32|3795.7|3787|23
1641149820000|2022-01-02 18:57:00|3795.71|3787.01|3797.09|3788.39|3797.09|3788.39|3795.51|3786.81|28
1641149830000|2022-01-02 18:57:10|3797.1|3788.4|3797.47|3788.77|3797.49|3788.79|3797.1|3788.4|31
1641149840000|2022-01-02 18:57:20|3797.46|3788.76|3797.39|3788.69|3797.52|3788.82|3797.39|3788.69|34
1641149850000|2022-01-02 18:57:30|3797.38|3788.68|3797.48|3788.78|3797.53|3788.83|3797.37|3788.67|32
1641149860000|2022-01-02 18:57:40|3797.47|3788.77|3798.82|3790.12|3798.82|3790.12|3797.38|3788.68|33
1641149870000|2022-01-02 18:57:50|3798.79|3790.09|3798.35|3789.65|3798.79|3790.09|3798.11|3789.41|23
1641149880000|2022-01-02 18:58:00|3798.36|3789.66|3799.23|3790.53|3799.42|3790.72|3798.35|3789.65|33
1641149890000|2022-01-02 18:58:10|3799.15|3790.45|3798.81|3790.11|3799.73|3791.03|3798.8|3790.1|30
1641149900000|2022-01-02 18:58:20|3798.8|3790.1|3798.27|3789.57|3798.84|3790.14|3798|3789.3|26
1641149910000|2022-01-02 18:58:30|3798.18|3789.48|3798.9|3790.2|3798.96|3790.26|3798.18|3789.48|31
1641149920000|2022-01-02 18:58:40|3798.91|3790.21|3798.69|3789.99|3799|3790.3|3798.69|3789.99|27
1641149930000|2022-01-02 18:58:50|3798.31|3789.61|3798.19|3789.49|3798.43|3789.73|3797.92|3789.22|31
1641149940000|2022-01-02 18:59:00|3798.2|3789.5|3799.63|3790.93|3799.82|3791.12|3798.1|3789.4|33
1641149950000|2022-01-02 18:59:10|3799.64|3790.94|3798.86|3790.16|3799.71|3791.01|3798.85|3790.15|27
1641149960000|2022-01-02 18:59:20|3798.89|3790.19|3799.08|3790.38|3799.11|3790.41|3798.72|3790.02|25
1641149970000|2022-01-02 18:59:30|3799.29|3790.59|3799.47|3790.77|3800.27|3791.57|3799.29|3790.59|30
1641149980000|2022-01-02 18:59:40|3799.44|3790.74|3799.29|3790.59|3799.52|3790.82|3799.26|3790.56|27
1641149990000|2022-01-02 18:59:50|3799.26|3790.56|3800.2|3791.5|3800.57|3791.87|3799.24|3790.54|28
1641150000000|2022-01-02 19:00:00|3800.17|3791.47|3799.61|3790.91|3800.28|3791.58|3799.3|3790.6|36
1641150010000|2022-01-02 19:00:10|3799.64|3790.94|3797.94|3789.24|3799.66|3790.96|3797.52|3788.82|29
1641150020000|2022-01-02 19:00:20|3797.88|3789.18|3797.21|3788.51|3797.88|3789.18|3797.1|3788.4|22
1641150030000|2022-01-02 19:00:30|3797.2|3788.5|3796.4|3787.7|3797.27|3788.57|3796.14|3787.44|32
1641150040000|2022-01-02 19:00:40|3796.42|3787.72|3796.81|3788.11|3796.81|3788.11|3796.41|3787.71|22
1641150050000|2022-01-02 19:00:50|3796.78|3788.08|3797.66|3788.96|3797.66|3788.96|3796.26|3787.56|29
1641150060000|2022-01-02 19:01:00|3797.67|3788.97|3797.6|3788.9|3797.76|3789.06|3797.18|3788.48|34
1641150070000|2022-01-02 19:01:10|3797.61|3788.91|3797.75|3789.05|3797.75|3789.05|3797.59|3788.89|27
1641150080000|2022-01-02 19:01:20|3797.68|3788.98|3798.5|3789.8|3798.52|3789.82|3797.68|3788.98|31
1641150090000|2022-01-02 19:01:30|3798.52|3789.82|3800.05|3791.35|3800.06|3791.36|3798.35|3789.65|33
1641150100000|2022-01-02 19:01:40|3800.04|3791.34|3799.78|3791.08|3800.04|3791.34|3799.55|3790.85|24
1641150110000|2022-01-02 19:01:50|3799.8|3791.1|3799.64|3790.94|3799.81|3791.11|3799.41|3790.71|32
1641150120000|2022-01-02 19:02:00|3799.72|3791.02|3799.85|3791.15|3799.85|3791.15|3799.52|3790.82|31
1641150130000|2022-01-02 19:02:10|3799.84|3791.14|3800|3791.3|3800|3791.3|3799.62|3790.92|18
1641150140000|2022-01-02 19:02:20|3799.99|3791.29|3799.77|3791.07|3800.07|3791.37|3799.73|3791.03|26
1641150150000|2022-01-02 19:02:30|3799.73|3791.03|3799.09|3790.39|3799.73|3791.03|3799.03|3790.33|29
1641150160000|2022-01-02 19:02:40|3799.07|3790.37|3799.21|3790.51|3799.27|3790.57|3798.91|3790.21|27
1641150170000|2022-01-02 19:02:50|3799.12|3790.42|3799.72|3791.02|3799.74|3791.04|3799.04|3790.34|27
1641150180000|2022-01-02 19:03:00|3799.7|3791|3800.58|3791.88|3800.68|3791.98|3799.7|3791|30
1641150190000|2022-01-02 19:03:10|3800.6|3791.9|3801.14|3792.44|3801.15|3792.45|3800.48|3791.78|32
1641150200000|2022-01-02 19:03:20|3801.16|3792.46|3801.19|3792.49|3801.22|3792.52|3801.04|3792.34|30
1641150210000|2022-01-02 19:03:30|3801.2|3792.5|3801.19|3792.49|3801.32|3792.62|3801.19|3792.49|27
1641150220000|2022-01-02 19:03:40|3801.12|3792.42|3803.62|3794.92|3803.79|3795.09|3801.12|3792.42|27
1641150230000|2022-01-02 19:03:50|3803.49|3794.79|3803.36|3794.66|3803.51|3794.81|3803.25|3794.55|34
1641150240000|2022-01-02 19:04:00|3803.37|3794.67|3803.33|3794.63|3803.58|3794.88|3803.3|3794.6|26
1641150250000|2022-01-02 19:04:10|3803.31|3794.61|3803.69|3794.99|3803.8|3795.1|3803.23|3794.53|22
1641150260000|2022-01-02 19:04:20|3803.73|3795.03|3803.65|3794.95|3803.73|3795.03|3803.54|3794.84|32
1641150270000|2022-01-02 19:04:30|3803.64|3794.94|3803.71|3795.01|3804.04|3795.34|3803.31|3794.61|34
1641150280000|2022-01-02 19:04:40|3803.75|3795.05|3804.02|3795.32|3804.02|3795.32|3803.61|3794.91|27
1641150290000|2022-01-02 19:04:50|3803.99|3795.29|3806.95|3798.25|3807.01|3798.31|3803.99|3795.29|35
1641150300000|2022-01-02 19:05:00|3806.86|3798.16|3806.5|3797.8|3806.94|3798.24|3806.42|3797.72|37
1641150310000|2022-01-02 19:05:10|3806.49|3797.79|3804.29|3795.59|3806.56|3797.86|3804.29|3795.59|35
1641150320000|2022-01-02 19:05:20|3804.68|3795.98|3805.31|3796.61|3805.41|3796.71|3804.68|3795.98|32
1641150330000|2022-01-02 19:05:30|3805.32|3796.62|3805.47|3796.77|3805.49|3796.79|3805.16|3796.46|30
1641150340000|2022-01-02 19:05:40|3805.49|3796.79|3805.52|3796.82|3805.63|3796.93|3805.36|3796.66|22
1641150350000|2022-01-02 19:05:50|3805.54|3796.84|3806.54|3797.84|3806.54|3797.84|3805.54|3796.84|34
1641150360000|2022-01-02 19:06:00|3806.58|3797.88|3806.54|3797.84|3806.64|3797.94|3806.28|3797.58|34
1641150370000|2022-01-02 19:06:10|3806.55|3797.85|3807.87|3799.17|3807.87|3799.17|3806.55|3797.85|30
1641150380000|2022-01-02 19:06:20|3808.21|3799.51|3809.33|3800.63|3809.79|3801.09|3808.21|3799.51|38
1641150390000|2022-01-02 19:06:30|3809.36|3800.66|3808.99|3800.29|3809.42|3800.72|3808.45|3799.75|38
1641150400000|2022-01-02 19:06:40|3809.14|3800.44|3809.97|3801.27|3810.02|3801.32|3809.07|3800.37|29
1641150410000|2022-01-02 19:06:50|3810.09|3801.39|3809.83|3801.13|3810.09|3801.39|3809.62|3800.92|39
1641150420000|2022-01-02 19:07:00|3809.84|3801.14|3810.72|3802.02|3810.72|3802.02|3809.78|3801.08|19
1641150430000|2022-01-02 19:07:10|3810.71|3802.01|3810.6|3801.9|3810.71|3802.01|3810.52|3801.82|28
1641150440000|2022-01-02 19:07:20|3810.69|3801.99|3810.74|3802.04|3810.77|3802.07|3810.66|3801.96|22
1641150450000|2022-01-02 19:07:30|3810.75|3802.05|3811.27|3802.57|3811.31|3802.61|3810.68|3801.98|22
1641150460000|2022-01-02 19:07:40|3811.23|3802.53|3810.8|3802.1|3811.28|3802.58|3810.69|3801.99|25
1641150470000|2022-01-02 19:07:50|3810.78|3802.08|3809.28|3800.58|3810.8|3802.1|3809.06|3800.36|36
1641150480000|2022-01-02 19:08:00|3809.36|3800.66|3809.36|3800.66|3809.71|3801.01|3808.75|3800.05|37
1641150490000|2022-01-02 19:08:10|3809.35|3800.65|3807.71|3799.01|3809.52|3800.82|3807.71|3799.01|38
1641150500000|2022-01-02 19:08:20|3807.73|3799.03|3806.27|3797.57|3807.97|3799.27|3806.27|3797.57|37
1641150510000|2022-01-02 19:08:30|3806.21|3797.51|3807.61|3798.91|3807.61|3798.91|3806.17|3797.47|37
1641150520000|2022-01-02 19:08:40|3807.63|3798.93|3808.98|3800.28|3809.3|3800.6|3807.17|3798.47|36
1641150530000|2022-01-02 19:08:50|3809.13|3800.43|3808.79|3800.09|3809.16|3800.46|3808.44|3799.74|34
1641150540000|2022-01-02 19:09:00|3808.84|3800.14|3808.54|3799.84|3808.84|3800.14|3808.44|3799.74|31
1641150550000|2022-01-02 19:09:10|3808.52|3799.82|3808.7|3800|3808.88|3800.18|3808.23|3799.53|30
1641150560000|2022-01-02 19:09:20|3808.71|3800.01|3808.26|3799.56|3808.77|3800.07|3808.26|3799.56|24
1641150570000|2022-01-02 19:09:30|3808.23|3799.53|3808.73|3800.03|3808.73|3800.03|3808.21|3799.51|29
1641150580000|2022-01-02 19:09:40|3808.95|3800.25|3810.04|3801.34|3810.04|3801.34|3808.69|3799.99|32
1641150590000|2022-01-02 19:09:50|3810.03|3801.33|3809.97|3801.27|3810.04|3801.34|3809.82|3801.12|18
1641150600000|2022-01-02 19:10:00|3809.86|3801.16|3809.69|3800.99|3809.86|3801.16|3809.56|3800.86|31
1641150610000|2022-01-02 19:10:10|3809.71|3801.01|3808.66|3799.96|3809.79|3801.09|3808.66|3799.96|32
1641150620000|2022-01-02 19:10:20|3808.52|3799.82|3806.48|3797.78|3808.52|3799.82|3806.48|3797.78|39
1641150630000|2022-01-02 19:10:30|3806.25|3797.55|3806.22|3797.52|3806.89|3798.19|3806.22|3797.52|33
1641150640000|2022-01-02 19:10:40|3806.23|3797.53|3806.46|3797.76|3806.46|3797.76|3806.04|3797.34|31
1641150650000|2022-01-02 19:10:50|3806.5|3797.8|3806.26|3797.56|3806.54|3797.84|3806.23|3797.53|37
1641150660000|2022-01-02 19:11:00|3806.22|3797.52|3806.18|3797.48|3806.4|3797.7|3806.18|3797.48|30
1641150670000|2022-01-02 19:11:10|3806.19|3797.49|3806.54|3797.84|3806.57|3797.87|3806.18|3797.48|28
1641150680000|2022-01-02 19:11:20|3806.53|3797.83|3806.25|3797.55|3806.54|3797.84|3806.21|3797.51|25
1641150690000|2022-01-02 19:11:30|3806.24|3797.54|3806.33|3797.63|3806.43|3797.73|3806.2|3797.5|22
1641150700000|2022-01-02 19:11:40|3806.34|3797.64|3806.48|3797.78|3806.48|3797.78|3806.34|3797.64|28
1641150710000|2022-01-02 19:11:50|3806.44|3797.74|3807.22|3798.52|3807.3|3798.6|3806.43|3797.73|33
1641150720000|2022-01-02 19:12:00|3807.18|3798.48|3808.16|3799.46|3808.16|3799.46|3807.16|3798.46|29
1641150730000|2022-01-02 19:12:10|3808.14|3799.44|3808.33|3799.63|3808.54|3799.84|3807.97|3799.27|33
1641150740000|2022-01-02 19:12:20|3808.4|3799.7|3807.73|3799.03|3808.4|3799.7|3807.71|3799.01|29
1641150750000|2022-01-02 19:12:30|3807.7|3799|3807.58|3798.88|3807.72|3799.02|3807.46|3798.76|23
1641150760000|2022-01-02 19:12:40|3807.59|3798.89|3807.05|3798.35|3807.59|3798.89|3806.97|3798.27|32
1641150770000|2022-01-02 19:12:50|3807.01|3798.31|3806.24|3797.54|3807.01|3798.31|3806.05|3797.35|32
1641150780000|2022-01-02 19:13:00|3806.22|3797.52|3805.88|3797.18|3806.32|3797.62|3805.88|3797.18|24
1641150790000|2022-01-02 19:13:10|3805.89|3797.19|3804.99|3796.29|3805.97|3797.27|3804.99|3796.29|28
1641150800000|2022-01-02 19:13:20|3804.98|3796.28|3805.33|3796.63|3805.5|3796.8|3804.83|3796.13|29
1641150810000|2022-01-02 19:13:30|3805.34|3796.64|3805.7|3797|3806.25|3797.55|3805.33|3796.63|34
1641150820000|2022-01-02 19:13:40|3805.78|3797.08|3805.57|3796.87|3805.89|3797.19|3805.55|3796.85|34
1641150830000|2022-01-02 19:13:50|3805.55|3796.85|3804.5|3795.8|3805.55|3796.85|3804.5|3795.8|24
1641150840000|2022-01-02 19:14:00|3804.47|3795.77|3802.82|3794.12|3804.49|3795.79|3802.82|3794.12|29
1641150850000|2022-01-02 19:14:10|3802.83|3794.13|3802.97|3794.27|3803.39|3794.69|3802.83|3794.13|32
1641150860000|2022-01-02 19:14:20|3803.04|3794.34|3802.71|3794.01|3803.04|3794.34|3802.68|3793.98|21
1641150870000|2022-01-02 19:14:30|3802.72|3794.02|3802.23|3793.53|3802.78|3794.08|3802.23|3793.53|8
1641150880000|2022-01-02 19:14:40|3802.15|3793.45|3802.46|3793.76|3802.53|3793.83|3802.07|3793.37|9
1641150890000|2022-01-02 19:14:50|3802.47|3793.77|3802.15|3793.45|3802.47|3793.77|3802.15|3793.45|13
1641150900000|2022-01-02 19:15:00|3802.19|3793.49|3802.24|3793.54|3802.3|3793.6|3802.19|3793.49|10
1641150910000|2022-01-02 19:15:10|3802.25|3793.55|3801.57|3792.87|3802.29|3793.59|3801.32|3792.62|26
1641150920000|2022-01-02 19:15:20|3801.56|3792.86|3801.53|3792.83|3801.69|3792.99|3801.53|3792.83|24
1641150930000|2022-01-02 19:15:30|3801.54|3792.84|3802.3|3793.6|3802.3|3793.6|3801.54|3792.84|20
1641150940000|2022-01-02 19:15:40|3802.35|3793.65|3802.22|3793.52|3802.36|3793.66|3802.19|3793.49|29
1641150950000|2022-01-02 19:15:50|3802.19|3793.49|3802.32|3793.62|3802.32|3793.62|3802.18|3793.48|25
1641150960000|2022-01-02 19:16:00|3802.36|3793.66|3803.36|3794.66|3803.36|3794.66|3802.25|3793.55|28
1641150970000|2022-01-02 19:16:10|3803.33|3794.63|3803.4|3794.7|3803.49|3794.79|3803.32|3794.62|27
1641150980000|2022-01-02 19:16:20|3803.42|3794.72|3805.04|3796.34|3805.43|3796.73|3803.42|3794.72|32
1641150990000|2022-01-02 19:16:30|3805.1|3796.4|3804.99|3796.29|3805.24|3796.54|3804.99|3796.29|30
1641151000000|2022-01-02 19:16:40|3804.91|3796.21|3805.63|3796.93|3805.63|3796.93|3804.91|3796.21|9
1641151010000|2022-01-02 19:16:50|3805.67|3796.97|3805.37|3796.67|3805.67|3796.97|3805.37|3796.67|22
1641151020000|2022-01-02 19:17:00|3805.24|3796.54|3804.19|3795.49|3805.24|3796.54|3804.03|3795.33|35
1641151030000|2022-01-02 19:17:10|3804.21|3795.51|3804.29|3795.59|3804.45|3795.75|3804.21|3795.51|23
1641151040000|2022-01-02 19:17:20|3804.27|3795.57|3805.27|3796.57|3805.27|3796.57|3804.27|3795.57|28
1641151050000|2022-01-02 19:17:30|3805.28|3796.58|3805.97|3797.27|3806.15|3797.45|3805.28|3796.58|28
1641151060000|2022-01-02 19:17:40|3806.2|3797.5|3806.25|3797.55|3806.47|3797.77|3806.2|3797.5|31
1641151070000|2022-01-02 19:17:50|3806.26|3797.56|3806.12|3797.42|3806.54|3797.84|3806.12|3797.42|29
1641151080000|2022-01-02 19:18:00|3806.07|3797.37|3804.5|3795.8|3806.07|3797.37|3804.5|3795.8|28
1641151090000|2022-01-02 19:18:10|3804.38|3795.68|3804.93|3796.23|3805.08|3796.38|3804.31|3795.61|29
1641151100000|2022-01-02 19:18:20|3804.95|3796.25|3805.08|3796.38|3805.19|3796.49|3804.88|3796.18|33
1641151110000|2022-01-02 19:18:30|3804.73|3796.03|3804.78|3796.08|3804.8|3796.1|3804.52|3795.82|29
1641151120000|2022-01-02 19:18:40|3804.75|3796.05|3804.27|3795.57|3804.89|3796.19|3804.23|3795.53|34
1641151130000|2022-01-02 19:18:50|3804.29|3795.59|3803.94|3795.24|3804.37|3795.67|3803.69|3794.99|32
1641151140000|2022-01-02 19:19:00|3803.92|3795.22|3802.65|3793.95|3803.92|3795.22|3802.5|3793.8|29
1641151150000|2022-01-02 19:19:10|3802.64|3793.94|3802.39|3793.69|3802.76|3794.06|3802.04|3793.34|25
1641151160000|2022-01-02 19:19:20|3802.55|3793.85|3802.43|3793.73|3802.61|3793.91|3802.38|3793.68|36
1641151170000|2022-01-02 19:19:30|3802.49|3793.79|3802.48|3793.78|3802.57|3793.87|3802.36|3793.66|35
1641151180000|2022-01-02 19:19:40|3802.51|3793.81|3802.99|3794.29|3803.49|3794.79|3802.44|3793.74|33
1641151190000|2022-01-02 19:19:50|3803.04|3794.34|3803.05|3794.35|3803.1|3794.4|3802.96|3794.26|29
1641151200000|2022-01-02 19:20:00|3803.06|3794.36|3803.06|3794.36|3803.11|3794.41|3802.83|3794.13|28
1641151210000|2022-01-02 19:20:10|3802.99|3794.29|3803.89|3795.19|3804.15|3795.45|3802.97|3794.27|28
1641151220000|2022-01-02 19:20:20|3803.84|3795.14|3803.68|3794.98|3803.94|3795.24|3803.68|3794.98|31
1641151230000|2022-01-02 19:20:30|3803.69|3794.99|3803.63|3794.93|3803.83|3795.13|3803.6|3794.9|22
1641151240000|2022-01-02 19:20:40|3803.64|3794.94|3803.34|3794.64|3803.64|3794.94|3803.27|3794.57|24
1641151250000|2022-01-02 19:20:50|3803.33|3794.63|3802.27|3793.57|3803.34|3794.64|3802.15|3793.45|33
1641151260000|2022-01-02 19:21:00|3802.26|3793.56|3803.97|3795.27|3804.11|3795.41|3802.11|3793.41|28
1641151270000|2022-01-02 19:21:10|3803.96|3795.26|3802.58|3793.88|3803.97|3795.27|3802.41|3793.71|27
1641151280000|2022-01-02 19:21:20|3802.53|3793.83|3802.58|3793.88|3802.58|3793.88|3802.41|3793.71|23
1641151290000|2022-01-02 19:21:30|3802.57|3793.87|3802.74|3794.04|3802.91|3794.21|3802.5|3793.8|23
1641151300000|2022-01-02 19:21:40|3802.72|3794.02|3803.11|3794.41|3803.13|3794.43|3802.71|3794.01|30
1641151310000|2022-01-02 19:21:50|3803.15|3794.45|3803.14|3794.44|3803.29|3794.59|3803.1|3794.4|27
1641151320000|2022-01-02 19:22:00|3803.18|3794.48|3803.03|3794.33|3803.22|3794.52|3803.03|3794.33|28
1641151330000|2022-01-02 19:22:10|3802.79|3794.09|3801.83|3793.13|3802.79|3794.09|3801.81|3793.11|34
1641151340000|2022-01-02 19:22:20|3801.77|3793.07|3800.65|3791.95|3801.79|3793.09|3800.55|3791.85|30
1641151350000|2022-01-02 19:22:30|3800.76|3792.06|3800.55|3791.85|3801.66|3792.96|3800.53|3791.83|37
1641151360000|2022-01-02 19:22:40|3800.51|3791.81|3798.68|3789.98|3800.54|3791.84|3798.47|3789.77|37
1641151370000|2022-01-02 19:22:50|3798.7|3790|3798.8|3790.1|3798.97|3790.27|3798.57|3789.87|34
1641151380000|2022-01-02 19:23:00|3798.86|3790.16|3798.39|3789.69|3798.86|3790.16|3798.39|3789.69|31
1641151390000|2022-01-02 19:23:10|3798.37|3789.67|3796.64|3787.94|3798.42|3789.72|3796.64|3787.94|33
1641151400000|2022-01-02 19:23:20|3796.65|3787.95|3796.46|3787.76|3796.66|3787.96|3796.13|3787.43|25
1641151410000|2022-01-02 19:23:30|3796.53|3787.83|3796.59|3787.89|3796.65|3787.95|3796.3|3787.6|29
1641151420000|2022-01-02 19:23:40|3796.62|3787.92|3796.73|3788.03|3796.74|3788.04|3796.54|3787.84|16
1641151430000|2022-01-02 19:23:50|3796.68|3787.98|3798.07|3789.37|3798.07|3789.37|3796.5|3787.8|33
1641151440000|2022-01-02 19:24:00|3798.06|3789.36|3798.57|3789.87|3798.57|3789.87|3797.98|3789.28|17
1641151450000|2022-01-02 19:24:10|3798.7|3790|3799.42|3790.72|3799.53|3790.83|3798.7|3790|16
1641151460000|2022-01-02 19:24:20|3799.52|3790.82|3799.89|3791.19|3800.07|3791.37|3799.52|3790.82|26
1641151470000|2022-01-02 19:24:30|3799.88|3791.18|3799.63|3790.93|3799.88|3791.18|3799.59|3790.89|36
1641151480000|2022-01-02 19:24:40|3799.62|3790.92|3800.44|3791.74|3800.44|3791.74|3799.6|3790.9|18
1641151490000|2022-01-02 19:24:50|3800.81|3792.11|3800.02|3791.32|3800.85|3792.15|3800.02|3791.32|27
1641151500000|2022-01-02 19:25:00|3799.93|3791.23|3799.19|3790.49|3799.93|3791.23|3798.58|3789.88|34
1641151510000|2022-01-02 19:25:10|3799.17|3790.47|3798.65|3789.95|3799.18|3790.48|3798.65|3789.95|35
1641151520000|2022-01-02 19:25:20|3798.83|3790.13|3798.66|3789.96|3798.89|3790.19|3798.66|3789.96|22
1641151530000|2022-01-02 19:25:30|3798.61|3789.91|3797.84|3789.14|3798.63|3789.93|3797.82|3789.12|23
1641151540000|2022-01-02 19:25:40|3797.87|3789.17|3797.38|3788.68|3797.87|3789.17|3797.21|3788.51|35
1641151550000|2022-01-02 19:25:50|3797.37|3788.67|3797.18|3788.48|3797.47|3788.77|3797.18|3788.48|29
1641151560000|2022-01-02 19:26:00|3797.19|3788.49|3797.13|3788.43|3797.25|3788.55|3797.05|3788.35|24
1641151570000|2022-01-02 19:26:10|3797.15|3788.45|3797.13|3788.43|3797.16|3788.46|3797.06|3788.36|21
1641151580000|2022-01-02 19:26:20|3797.1|3788.4|3796.55|3787.85|3797.1|3788.4|3796.47|3787.77|18
1641151590000|2022-01-02 19:26:30|3796.48|3787.78|3794.35|3785.65|3796.73|3788.03|3794.34|3785.64|35
1641151600000|2022-01-02 19:26:40|3794.32|3785.62|3793.74|3785.04|3794.34|3785.64|3793.58|3784.88|26
1641151610000|2022-01-02 19:26:50|3793.73|3785.03|3794.28|3785.58|3794.32|3785.62|3793.69|3784.99|19
1641151620000|2022-01-02 19:27:00|3794.27|3785.57|3794.1|3785.4|3794.32|3785.62|3794.06|3785.36|21
1641151630000|2022-01-02 19:27:10|3794.2|3785.5|3794.09|3785.39|3794.2|3785.5|3794.08|3785.38|10
1641151640000|2022-01-02 19:27:20|3794.11|3785.41|3793.68|3784.98|3794.23|3785.53|3793.67|3784.97|21
1641151650000|2022-01-02 19:27:30|3793.7|3785|3793.48|3784.78|3793.7|3785|3793.43|3784.73|15
1641151660000|2022-01-02 19:27:40|3793.43|3784.73|3793.44|3784.74|3793.44|3784.74|3793.43|3784.73|2
1641151670000|2022-01-02 19:27:50|3793.52|3784.82|3793.51|3784.81|3793.52|3784.82|3793.46|3784.76|6
1641151680000|2022-01-02 19:28:00|3793.49|3784.79|3794.47|3785.77|3794.47|3785.77|3793.4|3784.7|23
1641151690000|2022-01-02 19:28:10|3794.46|3785.76|3794.97|3786.27|3795.15|3786.45|3794.46|3785.76|24
1641151700000|2022-01-02 19:28:20|3795.01|3786.31|3795.02|3786.32|3795.02|3786.32|3795.01|3786.31|2
1641151710000|2022-01-02 19:28:30|3795.05|3786.35|3796.92|3788.22|3796.92|3788.22|3795.05|3786.35|21
1641151720000|2022-01-02 19:28:40|3796.88|3788.18|3796.54|3787.84|3797.24|3788.54|3796.54|3787.84|18
1641151730000|2022-01-02 19:28:50|3796.16|3787.46|3796.65|3787.95|3796.65|3787.95|3795.92|3787.22|16
1641151740000|2022-01-02 19:29:00|3796.61|3787.91|3795.56|3786.86|3796.61|3787.91|3795.31|3786.61|27
1641151750000|2022-01-02 19:29:10|3795.54|3786.84|3795.37|3786.67|3795.61|3786.91|3795.28|3786.58|24
1641151760000|2022-01-02 19:29:20|3795.3|3786.6|3795.22|3786.52|3795.37|3786.67|3795.21|3786.51|21
1641151770000|2022-01-02 19:29:30|3795.21|3786.51|3795.14|3786.44|3795.21|3786.51|3795.07|3786.37|11
1641151780000|2022-01-02 19:29:40|3795.09|3786.39|3795.04|3786.34|3795.11|3786.41|3795.04|3786.34|4
1641151790000|2022-01-02 19:29:50|3795|3786.3|3795.11|3786.41|3795.11|3786.41|3794.97|3786.27|7
1641151800000|2022-01-02 19:30:00|3795.03|3786.33|3795.12|3786.42|3795.12|3786.42|3795.03|3786.33|8
1641151810000|2022-01-02 19:30:10|3795.08|3786.38|3795.34|3786.64|3795.34|3786.64|3795.08|3786.38|5
1641151820000|2022-01-02 19:30:20|3795.33|3786.63|3795.38|3786.68|3795.38|3786.68|3795.24|3786.54|13
1641151830000|2022-01-02 19:30:30|3795.5|3786.8|3796.06|3787.36|3796.25|3787.55|3795.5|3786.8|28
1641151840000|2022-01-02 19:30:40|3796.09|3787.39|3795.67|3786.97|3796.28|3787.58|3795.67|3786.97|8
1641151850000|2022-01-02 19:30:50|3795.65|3786.95|3796.22|3787.52|3796.28|3787.58|3795.06|3786.36|28
1641151860000|2022-01-02 19:31:00|3796.23|3787.53|3796.22|3787.52|3796.24|3787.54|3796.17|3787.47|9
1641151870000|2022-01-02 19:31:10|3796.58|3787.88|3798.11|3789.41|3798.14|3789.44|3796.58|3787.88|29
1641151880000|2022-01-02 19:31:20|3798.1|3789.4|3797.74|3789.04|3798.1|3789.4|3797.69|3788.99|23
1641151890000|2022-01-02 19:31:30|3797.8|3789.1|3798.12|3789.42|3798.12|3789.42|3797.78|3789.08|12
1641151900000|2022-01-02 19:31:40|3798.14|3789.44|3790.21|3781.51|3798.14|3789.44|3790.21|3781.51|33
1641151910000|2022-01-02 19:31:50|3789.92|3781.22|3791.24|3782.54|3792.32|3783.62|3789.61|3780.91|39
1641151920000|2022-01-02 19:32:00|3791.25|3782.55|3790.03|3781.33|3791.25|3782.55|3789.91|3781.21|30
1641151930000|2022-01-02 19:32:10|3790.09|3781.39|3791.24|3782.54|3791.48|3782.78|3790.09|3781.39|35
1641151940000|2022-01-02 19:32:20|3791.29|3782.59|3791.47|3782.77|3791.47|3782.77|3790.36|3781.66|31
1641151950000|2022-01-02 19:32:30|3791.37|3782.67|3790.89|3782.19|3791.37|3782.67|3790.64|3781.94|34
1641151960000|2022-01-02 19:32:40|3790.86|3782.16|3790.51|3781.81|3790.87|3782.17|3790.07|3781.37|31
1641151970000|2022-01-02 19:32:50|3790.33|3781.63|3790|3781.3|3790.41|3781.71|3789.86|3781.16|25
1641151980000|2022-01-02 19:33:00|3789.99|3781.29|3790.09|3781.39|3790.38|3781.68|3789.88|3781.18|32
1641151990000|2022-01-02 19:33:10|3790.16|3781.46|3791.22|3782.52|3791.76|3783.06|3790.08|3781.38|30
1641152000000|2022-01-02 19:33:20|3791.21|3782.51|3791.16|3782.46|3791.21|3782.51|3790.93|3782.23|33
1641152010000|2022-01-02 19:33:30|3791.17|3782.47|3791.31|3782.61|3791.31|3782.61|3791.12|3782.42|24
1641152020000|2022-01-02 19:33:40|3791.29|3782.59|3791.4|3782.7|3791.4|3782.7|3791.24|3782.54|23
1641152030000|2022-01-02 19:33:50|3791.42|3782.72|3791|3782.3|3791.42|3782.72|3791|3782.3|16
1641152040000|2022-01-02 19:34:00|3791.14|3782.44|3791.33|3782.63|3791.5|3782.8|3791.14|3782.44|27
1641152050000|2022-01-02 19:34:10|3791.21|3782.51|3791.13|3782.43|3791.21|3782.51|3791.11|3782.41|11
1641152060000|2022-01-02 19:34:20|3791.12|3782.42|3791.18|3782.48|3791.26|3782.56|3791.12|3782.42|12
1641152070000|2022-01-02 19:34:30|3791.2|3782.5|3791.21|3782.51|3791.22|3782.52|3791.19|3782.49|16
1641152080000|2022-01-02 19:34:40|3791.2|3782.5|3791.21|3782.51|3791.21|3782.51|3791.17|3782.47|5
1641152090000|2022-01-02 19:34:50|3791.2|3782.5|3791.19|3782.49|3791.27|3782.57|3791.17|3782.47|14
1641152100000|2022-01-02 19:35:00|3791.18|3782.48|3790.33|3781.63|3791.18|3782.48|3789.57|3780.87|26
1641152110000|2022-01-02 19:35:10|3790.34|3781.64|3792.35|3783.65|3792.35|3783.65|3790.23|3781.53|32
1641152120000|2022-01-02 19:35:20|3792.6|3783.9|3793.87|3785.17|3794.62|3785.92|3792.6|3783.9|35
1641152130000|2022-01-02 19:35:30|3793.89|3785.19|3794.15|3785.45|3794.15|3785.45|3793.33|3784.63|31
1641152140000|2022-01-02 19:35:40|3794.27|3785.57|3794.93|3786.23|3795.02|3786.32|3794.27|3785.57|35
1641152150000|2022-01-02 19:35:50|3795|3786.3|3794.88|3786.18|3795|3786.3|3794.53|3785.83|23
1641152160000|2022-01-02 19:36:00|3794.9|3786.2|3795.06|3786.36|3795.11|3786.41|3794.59|3785.89|33
1641152170000|2022-01-02 19:36:10|3795.08|3786.38|3796.64|3787.94|3796.66|3787.96|3795.03|3786.33|35
1641152180000|2022-01-02 19:36:20|3796.66|3787.96|3797.75|3789.05|3797.9|3789.2|3796.66|3787.96|34
1641152190000|2022-01-02 19:36:30|3797.74|3789.04|3798.17|3789.47|3798.17|3789.47|3797.44|3788.74|30
1641152200000|2022-01-02 19:36:40|3798.18|3789.48|3798.29|3789.59|3798.55|3789.85|3798.13|3789.43|20
1641152210000|2022-01-02 19:36:50|3797.9|3789.2|3798.43|3789.73|3798.47|3789.77|3797.77|3789.07|35
1641152220000|2022-01-02 19:37:00|3798.39|3789.69|3798.35|3789.65|3798.46|3789.76|3798.31|3789.61|30
1641152230000|2022-01-02 19:37:10|3798.36|3789.66|3799.05|3790.35|3799.05|3790.35|3798.34|3789.64|31
1641152240000|2022-01-02 19:37:20|3799.08|3790.38|3800.4|3791.7|3800.56|3791.86|3799.05|3790.35|30
1641152250000|2022-01-02 19:37:30|3800.44|3791.74|3800.35|3791.65|3800.52|3791.82|3800.27|3791.57|27
1641152260000|2022-01-02 19:37:40|3800.37|3791.67|3800.61|3791.91|3800.69|3791.99|3800.37|3791.67|26
1641152270000|2022-01-02 19:37:50|3800.6|3791.9|3800.44|3791.74|3800.6|3791.9|3799.96|3791.26|36
1641152280000|2022-01-02 19:38:00|3800.48|3791.78|3800.45|3791.75|3800.48|3791.78|3800.37|3791.67|30
1641152290000|2022-01-02 19:38:10|3800.44|3791.74|3800.41|3791.71|3800.46|3791.76|3800.36|3791.66|27
1641152300000|2022-01-02 19:38:20|3800.43|3791.73|3800.47|3791.77|3800.48|3791.78|3800.4|3791.7|24
1641152310000|2022-01-02 19:38:30|3800.45|3791.75|3800.42|3791.72|3800.49|3791.79|3800.4|3791.7|18
1641152320000|2022-01-02 19:38:40|3800.44|3791.74|3800.61|3791.91|3800.61|3791.91|3800.41|3791.71|27
1641152330000|2022-01-02 19:38:50|3800.56|3791.86|3800.54|3791.84|3800.67|3791.97|3800.48|3791.78|23
1641152340000|2022-01-02 19:39:00|3800.52|3791.82|3800.66|3791.96|3800.73|3792.03|3800.44|3791.74|28
1641152350000|2022-01-02 19:39:10|3800.64|3791.94|3800.53|3791.83|3800.86|3792.16|3800.53|3791.83|31
1641152360000|2022-01-02 19:39:20|3800.47|3791.77|3800.43|3791.73|3800.49|3791.79|3800.41|3791.71|24
1641152370000|2022-01-02 19:39:30|3800.44|3791.74|3799.14|3790.44|3800.44|3791.74|3799.14|3790.44|32
1641152380000|2022-01-02 19:39:40|3799.16|3790.46|3798.94|3790.24|3799.17|3790.47|3798.94|3790.24|25
1641152390000|2022-01-02 19:39:50|3798.96|3790.26|3797.57|3788.87|3798.96|3790.26|3797.45|3788.75|31
1641152400000|2022-01-02 19:40:00|3797.72|3789.02|3797.57|3788.87|3797.94|3789.24|3797.48|3788.78|32
1641152410000|2022-01-02 19:40:10|3797.58|3788.88|3797.77|3789.07|3797.88|3789.18|3797.58|3788.88|30
1641152420000|2022-01-02 19:40:20|3797.79|3789.09|3797.83|3789.13|3797.83|3789.13|3797.67|3788.97|28
1641152430000|2022-01-02 19:40:30|3797.8|3789.1|3799.06|3790.36|3799.07|3790.37|3797.74|3789.04|27
1641152440000|2022-01-02 19:40:40|3799.07|3790.37|3800.18|3791.48|3800.18|3791.48|3799.03|3790.33|34
1641152450000|2022-01-02 19:40:50|3800.17|3791.47|3800|3791.3|3800.18|3791.48|3799.49|3790.79|34
1641152460000|2022-01-02 19:41:00|3800.11|3791.41|3800.1|3791.4|3800.12|3791.42|3800.05|3791.35|28
1641152470000|2022-01-02 19:41:10|3800.09|3791.39|3800.4|3791.7|3800.4|3791.7|3800.09|3791.39|31
1641152480000|2022-01-02 19:41:20|3800.37|3791.67|3800.34|3791.64|3800.4|3791.7|3800.05|3791.35|21
1641152490000|2022-01-02 19:41:30|3800.28|3791.58|3800.25|3791.55|3800.3|3791.6|3800.21|3791.51|20
1641152500000|2022-01-02 19:41:40|3800.26|3791.56|3799.21|3790.51|3800.36|3791.66|3799.2|3790.5|20
1641152510000|2022-01-02 19:41:50|3799.19|3790.49|3799.48|3790.78|3799.48|3790.78|3799.15|3790.45|22
1641152520000|2022-01-02 19:42:00|3799.54|3790.84|3799.34|3790.64|3799.81|3791.11|3799.34|3790.64|23
1641152530000|2022-01-02 19:42:10|3799.36|3790.66|3796.78|3788.08|3799.36|3790.66|3796.78|3788.08|29
1641152540000|2022-01-02 19:42:20|3796.95|3788.25|3796.8|3788.1|3796.95|3788.25|3796.26|3787.56|24
1641152550000|2022-01-02 19:42:30|3796.79|3788.09|3796.79|3788.09|3796.81|3788.11|3796.7|3788|16
1641152560000|2022-01-02 19:42:40|3796.8|3788.1|3798.07|3789.37|3798.11|3789.41|3796.8|3788.1|19
1641152570000|2022-01-02 19:42:50|3798.1|3789.4|3798.2|3789.5|3798.55|3789.85|3797.99|3789.29|33
1641152580000|2022-01-02 19:43:00|3798.21|3789.51|3797.04|3788.34|3798.21|3789.51|3796.94|3788.24|23
1641152590000|2022-01-02 19:43:10|3797.01|3788.31|3796.59|3787.89|3797.01|3788.31|3796.59|3787.89|21
1641152600000|2022-01-02 19:43:20|3796.56|3787.86|3796.6|3787.9|3796.62|3787.92|3796.56|3787.86|12
1641152610000|2022-01-02 19:43:30|3796.58|3787.88|3796.8|3788.1|3797|3788.3|3796.39|3787.69|19
1641152620000|2022-01-02 19:43:40|3796.85|3788.15|3796.68|3787.98|3796.92|3788.22|3796.68|3787.98|24
1641152630000|2022-01-02 19:43:50|3796.69|3787.99|3797.09|3788.39|3797.3|3788.6|3796.69|3787.99|29
1641152640000|2022-01-02 19:44:00|3797.05|3788.35|3795.91|3787.21|3797.05|3788.35|3795.74|3787.04|33
1641152650000|2022-01-02 19:44:10|3795.82|3787.12|3796.4|3787.7|3796.49|3787.79|3795.81|3787.11|32
1641152660000|2022-01-02 19:44:20|3796.39|3787.69|3796.38|3787.68|3796.45|3787.75|3796.31|3787.61|14
1641152670000|2022-01-02 19:44:30|3796.36|3787.66|3796.29|3787.59|3796.49|3787.79|3796.29|3787.59|24
1641152680000|2022-01-02 19:44:40|3796.33|3787.63|3796.49|3787.79|3796.49|3787.79|3796.21|3787.51|31
1641152690000|2022-01-02 19:44:50|3796.69|3787.99|3797.12|3788.42|3797.4|3788.7|3796.69|3787.99|31
1641152700000|2022-01-02 19:45:00|3797.11|3788.41|3796.26|3787.56|3797.11|3788.41|3796.17|3787.47|39
1641152710000|2022-01-02 19:45:10|3796.27|3787.57|3797.22|3788.52|3797.33|3788.63|3796.26|3787.56|34
1641152720000|2022-01-02 19:45:20|3797.26|3788.56|3797.02|3788.32|3797.28|3788.58|3797.02|3788.32|26
1641152730000|2022-01-02 19:45:30|3797.03|3788.33|3796.88|3788.18|3797.03|3788.33|3796.75|3788.05|20
1641152740000|2022-01-02 19:45:40|3796.82|3788.12|3797.67|3788.97|3797.69|3788.99|3796.74|3788.04|26
1641152750000|2022-01-02 19:45:50|3797.62|3788.92|3797.88|3789.18|3797.98|3789.28|3797.5|3788.8|27
1641152760000|2022-01-02 19:46:00|3797.89|3789.19|3797.79|3789.09|3797.91|3789.21|3797.76|3789.06|25
1641152770000|2022-01-02 19:46:10|3797.8|3789.1|3797.91|3789.21|3797.91|3789.21|3797.8|3789.1|13
1641152780000|2022-01-02 19:46:20|3797.9|3789.2|3797.97|3789.27|3797.99|3789.29|3797.85|3789.15|18
1641152790000|2022-01-02 19:46:30|3797.98|3789.28|3799.02|3790.32|3799.07|3790.37|3797.97|3789.27|24
1641152800000|2022-01-02 19:46:40|3799.06|3790.36|3799.31|3790.61|3799.31|3790.61|3799.06|3790.36|28
1641152810000|2022-01-02 19:46:50|3799.33|3790.63|3798.34|3789.64|3799.33|3790.63|3797.61|3788.91|35
1641152820000|2022-01-02 19:47:00|3798.35|3789.65|3798.78|3790.08|3798.78|3790.08|3798.35|3789.65|32
1641152830000|2022-01-02 19:47:10|3798.74|3790.04|3798.77|3790.07|3798.82|3790.12|3798.62|3789.92|22
1641152840000|2022-01-02 19:47:20|3798.69|3789.99|3799.44|3790.74|3799.51|3790.81|3798.69|3789.99|26
1641152850000|2022-01-02 19:47:30|3799.45|3790.75|3799.52|3790.82|3799.52|3790.82|3799.34|3790.64|25
1641152860000|2022-01-02 19:47:40|3799.58|3790.88|3799.68|3790.98|3799.68|3790.98|3799.53|3790.83|19
1641152870000|2022-01-02 19:47:50|3799.67|3790.97|3799.24|3790.54|3799.67|3790.97|3799.18|3790.48|12
1641152880000|2022-01-02 19:48:00|3799.28|3790.58|3799.37|3790.67|3799.48|3790.78|3799.21|3790.51|32
1641152890000|2022-01-02 19:48:10|3799.38|3790.68|3799.42|3790.72|3799.42|3790.72|3799.21|3790.51|20
1641152900000|2022-01-02 19:48:20|3799.41|3790.71|3798.74|3790.04|3799.41|3790.71|3798.66|3789.96|17
1641152910000|2022-01-02 19:48:30|3798.8|3790.1|3798.39|3789.69|3798.82|3790.12|3798.36|3789.66|23
1641152920000|2022-01-02 19:48:40|3798.37|3789.67|3796.02|3787.32|3798.45|3789.75|3796.01|3787.31|30
1641152930000|2022-01-02 19:48:50|3796.03|3787.33|3796.13|3787.43|3796.13|3787.43|3796.02|3787.32|20
1641152940000|2022-01-02 19:49:00|3796.11|3787.41|3796.04|3787.34|3796.14|3787.44|3796.03|3787.33|21
1641152950000|2022-01-02 19:49:10|3796.07|3787.37|3797.5|3788.8|3797.5|3788.8|3796.07|3787.37|22
1641152960000|2022-01-02 19:49:20|3797.42|3788.72|3797.2|3788.5|3797.59|3788.89|3797.2|3788.5|29
1641152970000|2022-01-02 19:49:30|3797.23|3788.53|3798.06|3789.36|3798.19|3789.49|3797.19|3788.49|29
1641152980000|2022-01-02 19:49:40|3798.04|3789.34|3798.22|3789.52|3798.28|3789.58|3798.04|3789.34|31
1641152990000|2022-01-02 19:49:50|3798.25|3789.55|3798.19|3789.49|3798.25|3789.55|3798.05|3789.35|16
1641153000000|2022-01-02 19:50:00|3798.17|3789.47|3798.18|3789.48|3798.29|3789.59|3798.17|3789.47|22
1641153010000|2022-01-02 19:50:10|3798.2|3789.5|3797.35|3788.65|3798.53|3789.83|3797.18|3788.48|36
1641153020000|2022-01-02 19:50:20|3797.27|3788.57|3796.05|3787.35|3797.27|3788.57|3796.04|3787.34|27
1641153030000|2022-01-02 19:50:30|3796.04|3787.34|3796.1|3787.4|3796.15|3787.45|3796.01|3787.31|31
1641153040000|2022-01-02 19:50:40|3796.12|3787.42|3796.33|3787.63|3796.43|3787.73|3796.12|3787.42|25
1641153050000|2022-01-02 19:50:50|3796.35|3787.65|3796.36|3787.66|3796.4|3787.7|3796.28|3787.58|24
1641153060000|2022-01-02 19:51:00|3796.37|3787.67|3796.39|3787.69|3796.39|3787.69|3796.3|3787.6|17
1641153070000|2022-01-02 19:51:10|3796.41|3787.71|3797.16|3788.46|3797.2|3788.5|3796.33|3787.63|27
1641153080000|2022-01-02 19:51:20|3797.18|3788.48|3798.63|3789.93|3798.71|3790.01|3797.13|3788.43|30
1641153090000|2022-01-02 19:51:30|3798.64|3789.94|3800.18|3791.48|3800.18|3791.48|3798.64|3789.94|29
1641153100000|2022-01-02 19:51:40|3800.2|3791.5|3800.38|3791.68|3800.4|3791.7|3800.16|3791.46|10
1641153110000|2022-01-02 19:51:50|3800.4|3791.7|3800.46|3791.76|3800.46|3791.76|3800.4|3791.7|9
1641153120000|2022-01-02 19:52:00|3800.57|3791.87|3800.79|3792.09|3800.79|3792.09|3800.57|3791.87|7
1641153130000|2022-01-02 19:52:10|3800.77|3792.07|3801.56|3792.86|3801.56|3792.86|3800.77|3792.07|26
1641153140000|2022-01-02 19:52:20|3801.51|3792.81|3801.68|3792.98|3801.68|3792.98|3801.51|3792.81|14
1641153150000|2022-01-02 19:52:30|3801.69|3792.99|3801.89|3793.19|3801.89|3793.19|3801.69|3792.99|16
1641153160000|2022-01-02 19:52:40|3801.93|3793.23|3801.32|3792.62|3801.93|3793.23|3801.26|3792.56|12
1641153170000|2022-01-02 19:52:50|3801.33|3792.63|3801.35|3792.65|3801.37|3792.67|3801.24|3792.54|18
1641153180000|2022-01-02 19:53:00|3801.34|3792.64|3801.33|3792.63|3801.34|3792.64|3801.32|3792.62|4
1641153190000|2022-01-02 19:53:10|3801.34|3792.64|3801.34|3792.64|3801.4|3792.7|3801.34|3792.64|9
1641153200000|2022-01-02 19:53:20|3801.33|3792.63|3801.34|3792.64|3801.36|3792.66|3801.33|3792.63|4
1641153210000|2022-01-02 19:53:30|3801.35|3792.65|3801.68|3792.98|3801.68|3792.98|3801.35|3792.65|27
1641153220000|2022-01-02 19:53:40|3801.7|3793|3802.08|3793.38|3802.08|3793.38|3801.7|3793|17
1641153230000|2022-01-02 19:53:50|3802.1|3793.4|3804.52|3795.82|3804.52|3795.82|3802.07|3793.37|25
1641153240000|2022-01-02 19:54:00|3804.53|3795.83|3805.83|3797.13|3805.83|3797.13|3804.49|3795.79|24
1641153250000|2022-01-02 19:54:10|3805.91|3797.21|3806.35|3797.65|3806.38|3797.68|3805.88|3797.18|28
1641153260000|2022-01-02 19:54:20|3806.36|3797.66|3807.5|3798.8|3807.5|3798.8|3806.35|3797.65|25
1641153270000|2022-01-02 19:54:30|3807.54|3798.84|3807.89|3799.19|3807.91|3799.21|3807.54|3798.84|27
1641153280000|2022-01-02 19:54:40|3807.9|3799.2|3805.78|3797.08|3807.94|3799.24|3805.78|3797.08|26
1641153290000|2022-01-02 19:54:50|3805.77|3797.07|3807.12|3798.42|3807.12|3798.42|3805.57|3796.87|27
1641153300000|2022-01-02 19:55:00|3807.13|3798.43|3806.86|3798.16|3807.13|3798.43|3806.78|3798.08|23
1641153310000|2022-01-02 19:55:10|3806.87|3798.17|3806.7|3798|3807|3798.3|3806.7|3798|17
1641153320000|2022-01-02 19:55:20|3806.72|3798.02|3806.71|3798.01|3806.81|3798.11|3806.6|3797.9|18
1641153330000|2022-01-02 19:55:30|3806.63|3797.93|3806.66|3797.96|3806.74|3798.04|3806.63|3797.93|12
1641153340000|2022-01-02 19:55:40|3806.67|3797.97|3804.01|3795.31|3806.67|3797.97|3803.97|3795.27|22
1641153350000|2022-01-02 19:55:50|3803.99|3795.29|3803.65|3794.95|3803.99|3795.29|3803.51|3794.81|32
1641153360000|2022-01-02 19:56:00|3803.66|3794.96|3804.16|3795.46|3804.25|3795.55|3803.63|3794.93|32
1641153370000|2022-01-02 19:56:10|3804.11|3795.41|3803.84|3795.14|3804.11|3795.41|3803.81|3795.11|20
1641153380000|2022-01-02 19:56:20|3803.81|3795.11|3803.26|3794.56|3803.97|3795.27|3803.24|3794.54|32
1641153390000|2022-01-02 19:56:30|3803.27|3794.57|3803.29|3794.59|3803.66|3794.96|3803.26|3794.56|26
1641153400000|2022-01-02 19:56:40|3803.3|3794.6|3803.21|3794.51|3803.3|3794.6|3803.21|3794.51|9
1641153410000|2022-01-02 19:56:50|3803.11|3794.41|3804.7|3796|3804.7|3796|3803.08|3794.38|12
1641153420000|2022-01-02 19:57:00|3804.73|3796.03|3805.34|3796.64|3805.79|3797.09|3804.73|3796.03|23
1641153430000|2022-01-02 19:57:10|3805.42|3796.72|3806.05|3797.35|3806.09|3797.39|3805.34|3796.64|21
1641153440000|2022-01-02 19:57:20|3806.04|3797.34|3806.38|3797.68|3806.5|3797.8|3806.04|3797.34|20
1641153450000|2022-01-02 19:57:30|3806.31|3797.61|3805.68|3796.98|3806.44|3797.74|3805.51|3796.81|23
1641153460000|2022-01-02 19:57:40|3805.79|3797.09|3806.01|3797.31|3806.02|3797.32|3805.77|3797.07|20
1641153470000|2022-01-02 19:57:50|3806.02|3797.32|3806.18|3797.48|3806.39|3797.69|3806|3797.3|33
1641153480000|2022-01-02 19:58:00|3806.19|3797.49|3804.91|3796.21|3806.34|3797.64|3804.91|3796.21|32
1641153490000|2022-01-02 19:58:10|3804.94|3796.24|3804.2|3795.5|3804.94|3796.24|3804.2|3795.5|20
1641153500000|2022-01-02 19:58:20|3804.23|3795.53|3804.86|3796.16|3805.01|3796.31|3804.2|3795.5|24
1641153510000|2022-01-02 19:58:30|3804.82|3796.12|3804.89|3796.19|3804.91|3796.21|3804.8|3796.1|20
1641153520000|2022-01-02 19:58:40|3804.92|3796.22|3805.3|3796.6|3805.3|3796.6|3804.7|3796|26
1641153530000|2022-01-02 19:58:50|3805.32|3796.62|3804.79|3796.09|3805.41|3796.71|3804.79|3796.09|24
1641153540000|2022-01-02 19:59:00|3804.88|3796.18|3805.32|3796.62|3805.32|3796.62|3804.88|3796.18|19
1641153550000|2022-01-02 19:59:10|3805.45|3796.75|3805.22|3796.52|3805.45|3796.75|3805.14|3796.44|15
1641153560000|2022-01-02 19:59:20|3805.28|3796.58|3805.33|3796.63|3805.37|3796.67|3805.22|3796.52|14
1641153570000|2022-01-02 19:59:30|3805.34|3796.64|3805.09|3796.39|3805.34|3796.64|3805.09|3796.39|24
1641153580000|2022-01-02 19:59:40|3805.2|3796.5|3805.24|3796.54|3805.4|3796.7|3805.19|3796.49|21
1641153590000|2022-01-02 19:59:50|3805.25|3796.55|3804.44|3795.74|3805.29|3796.59|3804.44|3795.74|11
1641153600000|2022-01-02 20:00:00|3804.36|3795.66|3804.42|3795.72|3804.44|3795.74|3804.29|3795.59|24
1641153610000|2022-01-02 20:00:10|3804.4|3795.7|3805.37|3796.67|3805.4|3796.7|3804.32|3795.62|29
1641153620000|2022-01-02 20:00:20|3805.38|3796.68|3803.78|3795.08|3805.38|3796.68|3803.74|3795.04|26
1641153630000|2022-01-02 20:00:30|3803.73|3795.03|3803.88|3795.18|3805|3796.3|3803.71|3795.01|29
1641153640000|2022-01-02 20:00:40|3803.84|3795.14|3803.33|3794.63|3803.96|3795.26|3803.29|3794.59|35
1641153650000|2022-01-02 20:00:50|3803.38|3794.68|3803.78|3795.08|3803.78|3795.08|3803.37|3794.67|27
1641153660000|2022-01-02 20:01:00|3803.77|3795.07|3803.42|3794.72|3803.77|3795.07|3803.42|3794.72|18
1641153670000|2022-01-02 20:01:10|3803.46|3794.76|3803.48|3794.78|3803.48|3794.78|3803.42|3794.72|6
1641153680000|2022-01-02 20:01:20|3803.42|3794.72|3803.42|3794.72|3803.46|3794.76|3803.42|3794.72|3
1641153690000|2022-01-02 20:01:30|3803.47|3794.77|3803.49|3794.79|3803.6|3794.9|3803.31|3794.61|20
1641153700000|2022-01-02 20:01:40|3803.48|3794.78|3803.22|3794.52|3803.49|3794.79|3803.21|3794.51|19
1641153710000|2022-01-02 20:01:50|3803.23|3794.53|3801.87|3793.17|3803.27|3794.57|3801.87|3793.17|26
1641153720000|2022-01-02 20:02:00|3801.74|3793.04|3800.82|3792.12|3801.77|3793.07|3800.75|3792.05|34
1641153730000|2022-01-02 20:02:10|3800.85|3792.15|3800.61|3791.91|3800.9|3792.2|3800.56|3791.86|32
1641153740000|2022-01-02 20:02:20|3800.74|3792.04|3800.46|3791.76|3801.66|3792.96|3800.39|3791.69|33
1641153750000|2022-01-02 20:02:30|3800.48|3791.78|3800.41|3791.71|3800.7|3792|3800.09|3791.39|33
1641153760000|2022-01-02 20:02:40|3800.32|3791.62|3803.46|3794.76|3803.53|3794.83|3800.28|3791.58|33
1641153770000|2022-01-02 20:02:50|3803.31|3794.61|3802.36|3793.66|3803.33|3794.63|3802.36|3793.66|26
1641153780000|2022-01-02 20:03:00|3802.32|3793.62|3802.97|3794.27|3803.21|3794.51|3801.93|3793.23|38
1641153790000|2022-01-02 20:03:10|3802.98|3794.28|3803.84|3795.14|3803.97|3795.27|3802.51|3793.81|39
1641153800000|2022-01-02 20:03:20|3803.82|3795.12|3804.12|3795.42|3804.91|3796.21|3803.81|3795.11|34
1641153810000|2022-01-02 20:03:30|3804.21|3795.51|3803.2|3794.5|3804.28|3795.58|3803.1|3794.4|28
1641153820000|2022-01-02 20:03:40|3803.21|3794.51|3804.08|3795.38|3804.08|3795.38|3803.21|3794.51|29
1641153830000|2022-01-02 20:03:50|3804.07|3795.37|3802.6|3793.9|3804.09|3795.39|3802.6|3793.9|38
1641153840000|2022-01-02 20:04:00|3802.69|3793.99|3803.03|3794.33|3803.14|3794.44|3802.13|3793.43|34
1641153850000|2022-01-02 20:04:10|3802.94|3794.24|3803.3|3794.6|3803.51|3794.81|3802.86|3794.16|34
1641153860000|2022-01-02 20:04:20|3803.25|3794.55|3803.87|3795.17|3803.93|3795.23|3803.11|3794.41|31
1641153870000|2022-01-02 20:04:30|3803.85|3795.15|3804.41|3795.71|3804.43|3795.73|3803.85|3795.15|32
1641153880000|2022-01-02 20:04:40|3804.3|3795.6|3805.77|3797.07|3805.83|3797.13|3804.3|3795.6|32
1641153890000|2022-01-02 20:04:50|3805.73|3797.03|3805.3|3796.6|3805.8|3797.1|3805.27|3796.57|29
1641153900000|2022-01-02 20:05:00|3805.27|3796.57|3805.49|3796.79|3805.58|3796.88|3805.16|3796.46|26
1641153910000|2022-01-02 20:05:10|3805.53|3796.83|3806.3|3797.6|3806.57|3797.87|3805.53|3796.83|28
1641153920000|2022-01-02 20:05:20|3806.31|3797.61|3805.6|3796.9|3806.33|3797.63|3805.41|3796.71|34
1641153930000|2022-01-02 20:05:30|3805.63|3796.93|3805.35|3796.65|3806|3797.3|3805.35|3796.65|30
1641153940000|2022-01-02 20:05:40|3805.29|3796.59|3805.63|3796.93|3805.77|3797.07|3805.29|3796.59|23
1641153950000|2022-01-02 20:05:50|3805.62|3796.92|3806.02|3797.32|3806.02|3797.32|3805.62|3796.92|25
1641153960000|2022-01-02 20:06:00|3806.01|3797.31|3806.01|3797.31|3806.09|3797.39|3805.74|3797.04|28
1641153970000|2022-01-02 20:06:10|3806.04|3797.34|3805.46|3796.76|3806.09|3797.39|3805.33|3796.63|26
1641153980000|2022-01-02 20:06:20|3805.45|3796.75|3805|3796.3|3805.49|3796.79|3804.96|3796.26|28
1641153990000|2022-01-02 20:06:30|3805.01|3796.31|3805.09|3796.39|3805.12|3796.42|3804.97|3796.27|26
1641154000000|2022-01-02 20:06:40|3805.11|3796.41|3805.56|3796.86|3805.82|3797.12|3805.11|3796.41|34
1641154010000|2022-01-02 20:06:50|3805.51|3796.81|3805.7|3797|3805.7|3797|3805.36|3796.66|22
1641154020000|2022-01-02 20:07:00|3805.64|3796.94|3806.18|3797.48|3806.18|3797.48|3805.61|3796.91|25
1641154030000|2022-01-02 20:07:10|3806.22|3797.52|3805.74|3797.04|3806.22|3797.52|3805.57|3796.87|32
1641154040000|2022-01-02 20:07:20|3805.81|3797.11|3805.75|3797.05|3806.15|3797.45|3805.75|3797.05|29
1641154050000|2022-01-02 20:07:30|3805.76|3797.06|3805.9|3797.2|3805.9|3797.2|3805.6|3796.9|28
1641154060000|2022-01-02 20:07:40|3805.91|3797.21|3805.88|3797.18|3806.06|3797.36|3805.85|3797.15|25
1641154070000|2022-01-02 20:07:50|3805.71|3797.01|3805.61|3796.91|3805.71|3797.01|3805.42|3796.72|33
1641154080000|2022-01-02 20:08:00|3805.62|3796.92|3805.31|3796.61|3805.65|3796.95|3805.31|3796.61|24
1641154090000|2022-01-02 20:08:10|3805.39|3796.69|3805.49|3796.79|3805.5|3796.8|3805.36|3796.66|25
1641154100000|2022-01-02 20:08:20|3805.38|3796.68|3805.21|3796.51|3805.51|3796.81|3805.18|3796.48|31
1641154110000|2022-01-02 20:08:30|3805.19|3796.49|3806.67|3797.97|3806.67|3797.97|3805.17|3796.47|35
1641154120000|2022-01-02 20:08:40|3806.68|3797.98|3807.35|3798.65|3807.35|3798.65|3806.25|3797.55|32
1641154130000|2022-01-02 20:08:50|3807.36|3798.66|3807.59|3798.89|3807.76|3799.06|3807.36|3798.66|31
1641154140000|2022-01-02 20:09:00|3807.57|3798.87|3807.1|3798.4|3807.57|3798.87|3806.83|3798.13|37
1641154150000|2022-01-02 20:09:10|3807.11|3798.41|3807.83|3799.13|3807.89|3799.19|3807.11|3798.41|25
1641154160000|2022-01-02 20:09:20|3807.84|3799.14|3807.37|3798.67|3807.86|3799.16|3807.15|3798.45|26
1641154170000|2022-01-02 20:09:30|3807.32|3798.62|3807.53|3798.83|3807.77|3799.07|3807.3|3798.6|30
1641154180000|2022-01-02 20:09:40|3807.49|3798.79|3809.52|3800.82|3809.53|3800.83|3807.49|3798.79|30
1641154190000|2022-01-02 20:09:50|3809.65|3800.95|3809.54|3800.84|3809.65|3800.95|3809.38|3800.68|22
1641154200000|2022-01-02 20:10:00|3809.53|3800.83|3809.54|3800.84|3809.54|3800.84|3809.45|3800.75|7
1641154210000|2022-01-02 20:10:10|3809.53|3800.83|3810.67|3801.97|3810.9|3802.2|3809.42|3800.72|33
1641154220000|2022-01-02 20:10:20|3810.66|3801.96|3810.18|3801.48|3810.89|3802.19|3810.18|3801.48|18
1641154230000|2022-01-02 20:10:30|3810|3801.3|3809.96|3801.26|3810.09|3801.39|3809.55|3800.85|31
1641154240000|2022-01-02 20:10:40|3809.98|3801.28|3810.01|3801.31|3810.07|3801.37|3809.88|3801.18|30
1641154250000|2022-01-02 20:10:50|3809.99|3801.29|3810.27|3801.57|3810.27|3801.57|3809.99|3801.29|30
1641154260000|2022-01-02 20:11:00|3810.37|3801.67|3810.44|3801.74|3810.57|3801.87|3810.15|3801.45|31
1641154270000|2022-01-02 20:11:10|3810.42|3801.72|3810.09|3801.39|3810.73|3802.03|3810.09|3801.39|29
1641154280000|2022-01-02 20:11:20|3810.07|3801.37|3811.05|3802.35|3811.08|3802.38|3810.07|3801.37|29
1641154290000|2022-01-02 20:11:30|3811.06|3802.36|3811.79|3803.09|3811.85|3803.15|3810.72|3802.02|34
1641154300000|2022-01-02 20:11:40|3811.77|3803.07|3811.83|3803.13|3811.83|3803.13|3811.53|3802.83|26
1641154310000|2022-01-02 20:11:50|3811.71|3803.01|3815.06|3806.36|3815.1|3806.4|3811.64|3802.94|40
1641154320000|2022-01-02 20:12:00|3815.05|3806.35|3818.25|3809.55|3818.52|3809.82|3815.05|3806.35|39
1641154330000|2022-01-02 20:12:10|3818.21|3809.51|3817.13|3808.43|3818.48|3809.78|3816.93|3808.23|31
1641154340000|2022-01-02 20:12:20|3817.21|3808.51|3817.41|3808.71|3817.65|3808.95|3817.08|3808.38|35
1641154350000|2022-01-02 20:12:30|3817.42|3808.72|3817.25|3808.55|3817.44|3808.74|3816.84|3808.14|29
1641154360000|2022-01-02 20:12:40|3817.2|3808.5|3817.55|3808.85|3817.56|3808.86|3817.2|3808.5|33
1641154370000|2022-01-02 20:12:50|3817.54|3808.84|3815.84|3807.14|3817.6|3808.9|3815.62|3806.92|35
1641154380000|2022-01-02 20:13:00|3815.89|3807.19|3816.02|3807.32|3816.48|3807.78|3815.83|3807.13|36
1641154390000|2022-01-02 20:13:10|3815.98|3807.28|3814.89|3806.19|3815.98|3807.28|3814.77|3806.07|33
1641154400000|2022-01-02 20:13:20|3814.92|3806.22|3814.99|3806.29|3815.21|3806.51|3814.92|3806.22|30
1641154410000|2022-01-02 20:13:30|3814.98|3806.28|3814.9|3806.2|3815.02|3806.32|3814.78|3806.08|25
1641154420000|2022-01-02 20:13:40|3814.91|3806.21|3813.47|3804.77|3814.95|3806.25|3813.47|3804.77|28
1641154430000|2022-01-02 20:13:50|3813.42|3804.72|3814.58|3805.88|3814.58|3805.88|3813.26|3804.56|29
1641154440000|2022-01-02 20:14:00|3814.59|3805.89|3814.75|3806.05|3814.75|3806.05|3814.22|3805.52|20
1641154450000|2022-01-02 20:14:10|3814.78|3806.08|3813.69|3804.99|3814.8|3806.1|3813.64|3804.94|25
1641154460000|2022-01-02 20:14:20|3813.7|3805|3813.18|3804.48|3814|3805.3|3813.16|3804.46|32
1641154470000|2022-01-02 20:14:30|3813.23|3804.53|3813.33|3804.63|3813.34|3804.64|3813.2|3804.5|26
1641154480000|2022-01-02 20:14:40|3813.34|3804.64|3813.56|3804.86|3813.74|3805.04|3813.26|3804.56|31
1641154490000|2022-01-02 20:14:50|3813.55|3804.85|3814.98|3806.28|3814.98|3806.28|3813.52|3804.82|25
1641154500000|2022-01-02 20:15:00|3814.84|3806.14|3814.88|3806.18|3815.18|3806.48|3814.8|3806.1|26
1641154510000|2022-01-02 20:15:10|3814.83|3806.13|3815.57|3806.87|3815.62|3806.92|3814.78|3806.08|30
1641154520000|2022-01-02 20:15:20|3815.56|3806.86|3815.69|3806.99|3816.62|3807.92|3815.43|3806.73|32
1641154530000|2022-01-02 20:15:30|3815.71|3807.01|3816.79|3808.09|3816.84|3808.14|3815.71|3807.01|30
1641154540000|2022-01-02 20:15:40|3816.77|3808.07|3816.52|3807.82|3816.77|3808.07|3816.43|3807.73|37
1641154550000|2022-01-02 20:15:50|3816.5|3807.8|3816.78|3808.08|3816.8|3808.1|3816.5|3807.8|34
1641154560000|2022-01-02 20:16:00|3816.8|3808.1|3816.75|3808.05|3816.83|3808.13|3816.68|3807.98|25
1641154570000|2022-01-02 20:16:10|3816.74|3808.04|3816.61|3807.91|3816.79|3808.09|3816.6|3807.9|18
1641154580000|2022-01-02 20:16:20|3816.6|3807.9|3816.56|3807.86|3816.6|3807.9|3816.47|3807.77|17
1641154590000|2022-01-02 20:16:30|3816.53|3807.83|3815.68|3806.98|3816.56|3807.86|3815.52|3806.82|28
1641154600000|2022-01-02 20:16:40|3815.72|3807.02|3814.25|3805.55|3815.72|3807.02|3813.16|3804.46|38
1641154610000|2022-01-02 20:16:50|3814.2|3805.5|3814.35|3805.65|3814.67|3805.97|3814.06|3805.36|35
1641154620000|2022-01-02 20:17:00|3814.34|3805.64|3814.26|3805.56|3814.35|3805.65|3814.12|3805.42|21
1641154630000|2022-01-02 20:17:10|3814.24|3805.54|3813.64|3804.94|3814.24|3805.54|3813.59|3804.89|17
1641154640000|2022-01-02 20:17:20|3813.63|3804.93|3813.52|3804.82|3813.67|3804.97|3813.45|3804.75|24
1641154650000|2022-01-02 20:17:30|3813.51|3804.81|3813.35|3804.65|3813.57|3804.87|3813.35|3804.65|20
1641154660000|2022-01-02 20:17:40|3813.34|3804.64|3812.62|3803.92|3813.39|3804.69|3812.62|3803.92|25
1641154670000|2022-01-02 20:17:50|3812.56|3803.86|3812.26|3803.56|3812.58|3803.88|3812.05|3803.35|32
1641154680000|2022-01-02 20:18:00|3812.28|3803.58|3812.92|3804.22|3812.93|3804.23|3812.23|3803.53|19
1641154690000|2022-01-02 20:18:10|3812.93|3804.23|3812.99|3804.29|3813.25|3804.55|3812.88|3804.18|32
1641154700000|2022-01-02 20:18:20|3812.97|3804.27|3812.92|3804.22|3813.05|3804.35|3812.81|3804.11|32
1641154710000|2022-01-02 20:18:30|3812.93|3804.23|3812.88|3804.18|3813.12|3804.42|3812.8|3804.1|26
1641154720000|2022-01-02 20:18:40|3812.89|3804.19|3812.9|3804.2|3813|3804.3|3812.89|3804.19|21
1641154730000|2022-01-02 20:18:50|3812.91|3804.21|3812.97|3804.27|3813.12|3804.42|3812.86|3804.16|26
1641154740000|2022-01-02 20:19:00|3813|3804.3|3813.07|3804.37|3813.07|3804.37|3812.84|3804.14|26
1641154750000|2022-01-02 20:19:10|3813.08|3804.38|3812.81|3804.11|3813.08|3804.38|3812.81|3804.11|30
1641154760000|2022-01-02 20:19:20|3812.82|3804.12|3812.9|3804.2|3812.93|3804.23|3812.81|3804.11|18
1641154770000|2022-01-02 20:19:30|3812.88|3804.18|3813.02|3804.32|3813.13|3804.43|3812.88|3804.18|18
1641154780000|2022-01-02 20:19:40|3813.23|3804.53|3813.7|3805|3813.83|3805.13|3813.23|3804.53|34
1641154790000|2022-01-02 20:19:50|3813.71|3805.01|3813.67|3804.97|3813.8|3805.1|3813.61|3804.91|22
1641154800000|2022-01-02 20:20:00|3813.68|3804.98|3813.51|3804.81|3813.75|3805.05|3813.51|3804.81|22
1641154810000|2022-01-02 20:20:10|3813.43|3804.73|3813.69|3804.99|3813.71|3805.01|3813.43|3804.73|11
1641154820000|2022-01-02 20:20:20|3813.67|3804.97|3813.57|3804.87|3813.69|3804.99|3813.39|3804.69|22
1641154830000|2022-01-02 20:20:30|3813.62|3804.92|3813.53|3804.83|3813.63|3804.93|3813.51|3804.81|6
1641154840000|2022-01-02 20:20:40|3813.54|3804.84|3813.56|3804.86|3813.59|3804.89|3813.43|3804.73|27
1641154850000|2022-01-02 20:20:50|3813.52|3804.82|3812.12|3803.42|3813.54|3804.84|3812.08|3803.38|32
1641154860000|2022-01-02 20:21:00|3812.1|3803.4|3812|3803.3|3812.1|3803.4|3811.93|3803.23|14
1641154870000|2022-01-02 20:21:10|3812.02|3803.32|3812.01|3803.31|3812.2|3803.5|3811.94|3803.24|16
1641154880000|2022-01-02 20:21:20|3812.02|3803.32|3812.12|3803.42|3812.17|3803.47|3812.01|3803.31|12
1641154890000|2022-01-02 20:21:30|3812.38|3803.68|3812.3|3803.6|3812.69|3803.99|3812.18|3803.48|21
1641154900000|2022-01-02 20:21:40|3812.36|3803.66|3812.31|3803.61|3812.36|3803.66|3812.25|3803.55|14
1641154910000|2022-01-02 20:21:50|3812.3|3803.6|3811.86|3803.16|3812.33|3803.63|3811.52|3802.82|32
1641154920000|2022-01-02 20:22:00|3811.89|3803.19|3811.5|3802.8|3811.89|3803.19|3811.5|3802.8|16
1641154930000|2022-01-02 20:22:10|3811.52|3802.82|3810.67|3801.97|3811.57|3802.87|3810.52|3801.82|22
1641154940000|2022-01-02 20:22:20|3810.71|3802.01|3811|3802.3|3811.17|3802.47|3810.71|3802.01|25
1641154950000|2022-01-02 20:22:30|3810.95|3802.25|3811.36|3802.66|3811.47|3802.77|3810.9|3802.2|23
1641154960000|2022-01-02 20:22:40|3811.34|3802.64|3811.36|3802.66|3811.36|3802.66|3811.33|3802.63|4
1641154970000|2022-01-02 20:22:50|3811.35|3802.65|3810.69|3801.99|3811.35|3802.65|3810.69|3801.99|26
1641154980000|2022-01-02 20:23:00|3810.7|3802|3810.96|3802.26|3811.05|3802.35|3810.65|3801.95|20
1641154990000|2022-01-02 20:23:10|3810.98|3802.28|3810.73|3802.03|3810.98|3802.28|3810.57|3801.87|25
1641155000000|2022-01-02 20:23:20|3810.74|3802.04|3810.88|3802.18|3811.03|3802.33|3810.74|3802.04|20
1641155010000|2022-01-02 20:23:30|3810.75|3802.05|3810.64|3801.94|3810.85|3802.15|3810.38|3801.68|28
1641155020000|2022-01-02 20:23:40|3810.63|3801.93|3810.39|3801.69|3810.63|3801.93|3810.39|3801.69|35
1641155030000|2022-01-02 20:23:50|3810.4|3801.7|3809.25|3800.55|3810.46|3801.76|3809.15|3800.45|28
1641155040000|2022-01-02 20:24:00|3809.24|3800.54|3809.01|3800.31|3809.39|3800.69|3809.01|3800.31|14
1641155050000|2022-01-02 20:24:10|3809.04|3800.34|3809.17|3800.47|3809.17|3800.47|3809.04|3800.34|8
1641155060000|2022-01-02 20:24:20|3809.41|3800.71|3809.71|3801.01|3809.73|3801.03|3809.41|3800.71|13
1641155070000|2022-01-02 20:24:30|3809.63|3800.93|3809.78|3801.08|3809.97|3801.27|3809.4|3800.7|33
1641155080000|2022-01-02 20:24:40|3809.8|3801.1|3809.75|3801.05|3809.85|3801.15|3809.75|3801.05|17
1641155090000|2022-01-02 20:24:50|3809.76|3801.06|3809.76|3801.06|3809.82|3801.12|3809.64|3800.94|23
1641155100000|2022-01-02 20:25:00|3809.75|3801.05|3810.13|3801.43|3810.15|3801.45|3809.7|3801|26
1641155110000|2022-01-02 20:25:10|3810.31|3801.61|3810.33|3801.63|3810.34|3801.64|3810.3|3801.6|10
1641155120000|2022-01-02 20:25:20|3810.29|3801.59|3810.27|3801.57|3810.38|3801.68|3810.23|3801.53|32
1641155130000|2022-01-02 20:25:30|3810.3|3801.6|3809.34|3800.64|3810.35|3801.65|3809.15|3800.45|28
1641155140000|2022-01-02 20:25:40|3809.33|3800.63|3809.38|3800.68|3809.38|3800.68|3809.29|3800.59|10
1641155150000|2022-01-02 20:25:50|3809.36|3800.66|3809.3|3800.6|3809.36|3800.66|3809.2|3800.5|13
1641155160000|2022-01-02 20:26:00|3809.34|3800.64|3808.85|3800.15|3809.36|3800.66|3808.85|3800.15|27
1641155170000|2022-01-02 20:26:10|3808.86|3800.16|3808.93|3800.23|3809.05|3800.35|3808.86|3800.16|12
1641155180000|2022-01-02 20:26:20|3808.92|3800.22|3809|3800.3|3809.08|3800.38|3808.91|3800.21|25
1641155190000|2022-01-02 20:26:30|3808.97|3800.27|3809.81|3801.11|3809.9|3801.2|3808.95|3800.25|30
1641155200000|2022-01-02 20:26:40|3809.87|3801.17|3810.19|3801.49|3810.52|3801.82|3809.87|3801.17|21
1641155210000|2022-01-02 20:26:50|3810.21|3801.51|3809.21|3800.51|3810.28|3801.58|3809.21|3800.51|13
1641155220000|2022-01-02 20:27:00|3809.2|3800.5|3810.19|3801.49|3810.19|3801.49|3809.15|3800.45|23
1641155230000|2022-01-02 20:27:10|3810.12|3801.42|3811.15|3802.45|3811.37|3802.67|3810.12|3801.42|30
1641155240000|2022-01-02 20:27:20|3811.16|3802.46|3811.1|3802.4|3811.27|3802.57|3811.1|3802.4|17
1641155250000|2022-01-02 20:27:30|3811.12|3802.42|3811.49|3802.79|3811.49|3802.79|3811.12|3802.42|14
1641155260000|2022-01-02 20:27:40|3811.52|3802.82|3811.53|3802.83|3811.54|3802.84|3811.51|3802.81|5
1641155270000|2022-01-02 20:27:50|3811.51|3802.81|3811.53|3802.83|3811.53|3802.83|3811.51|3802.81|2
1641155280000|2022-01-02 20:28:00|3811.52|3802.82|3811.23|3802.53|3811.52|3802.82|3811.17|3802.47|22
1641155290000|2022-01-02 20:28:10|3811.25|3802.55|3811.23|3802.53|3811.25|3802.55|3811.11|3802.41|6
1641155300000|2022-01-02 20:28:20|3811.19|3802.49|3811.19|3802.49|3811.19|3802.49|3811.19|3802.49|1
1641155320000|2022-01-02 20:28:40|3811.03|3802.33|3810.91|3802.21|3811.03|3802.33|3810.59|3801.89|14
1641155330000|2022-01-02 20:28:50|3810.89|3802.19|3812.84|3804.14|3812.84|3804.14|3810.89|3802.19|23
1641155340000|2022-01-02 20:29:00|3812.85|3804.15|3813.07|3804.37|3813.2|3804.5|3812.82|3804.12|21
1641155350000|2022-01-02 20:29:10|3813.03|3804.33|3813.08|3804.38|3813.08|3804.38|3812.87|3804.17|18
1641155360000|2022-01-02 20:29:20|3813.07|3804.37|3813.65|3804.95|3813.68|3804.98|3813.01|3804.31|17
1641155370000|2022-01-02 20:29:30|3813.66|3804.96|3813.64|3804.94|3813.69|3804.99|3813.53|3804.83|14
1641155380000|2022-01-02 20:29:40|3813.65|3804.95|3813.64|3804.94|3813.65|3804.95|3813.64|3804.94|2
1641155390000|2022-01-02 20:29:50|3813.65|3804.95|3813.7|3805|3813.87|3805.17|3813.65|3804.95|6
1641155400000|2022-01-02 20:30:00|3813.73|3805.03|3813.67|3804.97|3813.83|3805.13|3813.61|3804.91|14
1641155410000|2022-01-02 20:30:10|3813.66|3804.96|3813.32|3804.62|3813.7|3805|3813.32|3804.62|18
1641155420000|2022-01-02 20:30:20|3813.31|3804.61|3813.44|3804.74|3813.47|3804.77|3813.28|3804.58|20
1641155430000|2022-01-02 20:30:30|3813.45|3804.75|3813.31|3804.61|3813.47|3804.77|3813.29|3804.59|13
1641155440000|2022-01-02 20:30:40|3813.28|3804.58|3812.85|3804.15|3813.28|3804.58|3812.85|3804.15|11
1641155450000|2022-01-02 20:30:50|3812.84|3804.14|3813.3|3804.6|3813.33|3804.63|3812.84|3804.14|24
1641155460000|2022-01-02 20:31:00|3813.32|3804.62|3813.32|3804.62|3813.37|3804.67|3813.2|3804.5|21
1641155470000|2022-01-02 20:31:10|3813.02|3804.32|3812.89|3804.19|3813.12|3804.42|3812.69|3803.99|17
1641155480000|2022-01-02 20:31:20|3812.9|3804.2|3812.89|3804.19|3812.93|3804.23|3812.89|3804.19|7
1641155490000|2022-01-02 20:31:30|3812.86|3804.16|3812.43|3803.73|3812.86|3804.16|3812.43|3803.73|5
1641155500000|2022-01-02 20:31:40|3812.7|3804|3812.74|3804.04|3812.8|3804.1|3812.7|3804|6
1641155510000|2022-01-02 20:31:50|3812.78|3804.08|3812.32|3803.62|3812.78|3804.08|3812.01|3803.31|17
1641155520000|2022-01-02 20:32:00|3812.33|3803.63|3811.15|3802.45|3812.33|3803.63|3811|3802.3|33
1641155530000|2022-01-02 20:32:10|3811.18|3802.48|3809.45|3800.75|3811.18|3802.48|3809.43|3800.73|30
1641155540000|2022-01-02 20:32:20|3809.46|3800.76|3809.74|3801.04|3809.74|3801.04|3809.37|3800.67|19
1641155550000|2022-01-02 20:32:30|3809.72|3801.02|3809.7|3801|3809.73|3801.03|3809.43|3800.73|20
1641155560000|2022-01-02 20:32:40|3809.65|3800.95|3809.57|3800.87|3809.7|3801|3809.54|3800.84|20
1641155570000|2022-01-02 20:32:50|3809.59|3800.89|3809.27|3800.57|3809.62|3800.92|3809.14|3800.44|17
1641155580000|2022-01-02 20:33:00|3809.23|3800.53|3809.21|3800.51|3809.23|3800.53|3809.12|3800.42|5
1641155590000|2022-01-02 20:33:10|3809.1|3800.4|3808.89|3800.19|3809.1|3800.4|3808.61|3799.91|16
1641155600000|2022-01-02 20:33:20|3808.85|3800.15|3808.89|3800.19|3808.9|3800.2|3808.79|3800.09|13
1641155610000|2022-01-02 20:33:30|3808.92|3800.22|3809.16|3800.46|3809.61|3800.91|3808.88|3800.18|28
1641155620000|2022-01-02 20:33:40|3809.18|3800.48|3809.21|3800.51|3809.45|3800.75|3809.11|3800.41|26
1641155630000|2022-01-02 20:33:50|3809.26|3800.56|3809.64|3800.94|3809.64|3800.94|3809.26|3800.56|23
1641155640000|2022-01-02 20:34:00|3809.59|3800.89|3810.99|3802.29|3810.99|3802.29|3809.59|3800.89|25
1641155650000|2022-01-02 20:34:10|3810.98|3802.28|3810.74|3802.04|3810.98|3802.28|3810.45|3801.75|19
1641155660000|2022-01-02 20:34:20|3810.75|3802.05|3810.82|3802.12|3810.91|3802.21|3810.74|3802.04|22
1641155670000|2022-01-02 20:34:30|3810.83|3802.13|3809.72|3801.02|3810.83|3802.13|3809.72|3801.02|29
1641155680000|2022-01-02 20:34:40|3809.71|3801.01|3808.96|3800.26|3809.91|3801.21|3808.85|3800.15|24
1641155690000|2022-01-02 20:34:50|3808.93|3800.23|3809.11|3800.41|3809.11|3800.41|3808.91|3800.21|11
1641155700000|2022-01-02 20:35:00|3809.1|3800.4|3809.05|3800.35|3809.1|3800.4|3809|3800.3|12
1641155710000|2022-01-02 20:35:10|3809.06|3800.36|3809.23|3800.53|3809.23|3800.53|3809.06|3800.36|5
1641155720000|2022-01-02 20:35:20|3809.2|3800.5|3809.23|3800.53|3809.23|3800.53|3809.11|3800.41|4
1641155730000|2022-01-02 20:35:30|3809.25|3800.55|3808.61|3799.91|3809.25|3800.55|3808.53|3799.83|19
1641155740000|2022-01-02 20:35:40|3808.39|3799.69|3808.39|3799.69|3808.39|3799.69|3808.01|3799.31|8
1641155750000|2022-01-02 20:35:50|3808.4|3799.7|3808.39|3799.69|3808.48|3799.78|3808.33|3799.63|9
1641155760000|2022-01-02 20:36:00|3808.31|3799.61|3808.4|3799.7|3808.4|3799.7|3808.31|3799.61|3
1641155770000|2022-01-02 20:36:10|3808.45|3799.75|3808.41|3799.71|3808.45|3799.75|3808.33|3799.63|6
1641155780000|2022-01-02 20:36:20|3808.09|3799.39|3808.21|3799.51|3808.22|3799.52|3807.91|3799.21|13
1641155790000|2022-01-02 20:36:30|3808.22|3799.52|3807.97|3799.27|3808.36|3799.66|3807.93|3799.23|23
1641155800000|2022-01-02 20:36:40|3807.96|3799.26|3808.42|3799.72|3808.42|3799.72|3807.78|3799.08|16
1641155810000|2022-01-02 20:36:50|3808.41|3799.71|3808.78|3800.08|3808.85|3800.15|3808.29|3799.59|13
1641155820000|2022-01-02 20:37:00|3808.8|3800.1|3808.46|3799.76|3808.83|3800.13|3808.42|3799.72|14
1641155830000|2022-01-02 20:37:10|3808.45|3799.75|3808.17|3799.47|3808.67|3799.97|3808.17|3799.47|16
1641155840000|2022-01-02 20:37:20|3808.13|3799.43|3808.12|3799.42|3808.16|3799.46|3808.12|3799.42|5
1641155850000|2022-01-02 20:37:30|3808.08|3799.38|3807.95|3799.25|3808.1|3799.4|3807.87|3799.17|20
1641155860000|2022-01-02 20:37:40|3807.91|3799.21|3808.01|3799.31|3808.24|3799.54|3807.85|3799.15|20
1641155870000|2022-01-02 20:37:50|3808.03|3799.33|3807.89|3799.19|3808.06|3799.36|3807.85|3799.15|13
1641155880000|2022-01-02 20:38:00|3807.88|3799.18|3807.74|3799.04|3808.02|3799.32|3807.73|3799.03|9
1641155920000|2022-01-02 20:38:40|3807.73|3799.03|3807.82|3799.12|3807.82|3799.12|3807.73|3799.03|5
1641155930000|2022-01-02 20:38:50|3807.83|3799.13|3807.84|3799.14|3808.02|3799.32|3807.83|3799.13|12
1641155940000|2022-01-02 20:39:00|3807.85|3799.15|3807.84|3799.14|3807.87|3799.17|3807.84|3799.14|8
1641155950000|2022-01-02 20:39:10|3807.96|3799.26|3807.86|3799.16|3807.97|3799.27|3807.85|3799.15|4
1641155960000|2022-01-02 20:39:20|3807.84|3799.14|3808|3799.3|3808|3799.3|3807.84|3799.14|7
1641155970000|2022-01-02 20:39:30|3808.01|3799.31|3807.9|3799.2|3808.04|3799.34|3807.9|3799.2|6
1641155980000|2022-01-02 20:39:40|3807.91|3799.21|3808.01|3799.31|3808.01|3799.31|3807.91|3799.21|2
1641155990000|2022-01-02 20:39:50|3808.13|3799.43|3808.01|3799.31|3808.13|3799.43|3808.01|3799.31|2
1641156000000|2022-01-02 20:40:00|3808|3799.3|3807.95|3799.25|3808|3799.3|3807.94|3799.24|7
1641156010000|2022-01-02 20:40:10|3807.91|3799.21|3807.99|3799.29|3807.99|3799.29|3807.91|3799.21|4
1641156020000|2022-01-02 20:40:20|3808.01|3799.31|3807.99|3799.29|3808.01|3799.31|3807.99|3799.29|2
1641156030000|2022-01-02 20:40:30|3808|3799.3|3808.01|3799.31|3808.01|3799.31|3808|3799.3|2
1641156040000|2022-01-02 20:40:40|3807.98|3799.28|3807.94|3799.24|3807.98|3799.28|3807.94|3799.24|2
1641156050000|2022-01-02 20:40:50|3807.98|3799.28|3807.94|3799.24|3807.98|3799.28|3807.94|3799.24|2
1641156060000|2022-01-02 20:41:00|3807.98|3799.28|3807.98|3799.28|3807.98|3799.28|3807.9|3799.2|5
1641156070000|2022-01-02 20:41:10|3807.93|3799.23|3807.98|3799.28|3807.98|3799.28|3807.93|3799.23|2
1641156080000|2022-01-02 20:41:20|3807.93|3799.23|3807.98|3799.28|3807.98|3799.28|3807.93|3799.23|3
1641156090000|2022-01-02 20:41:30|3807.93|3799.23|3808.01|3799.31|3808.01|3799.31|3807.93|3799.23|3
1641156100000|2022-01-02 20:41:40|3807.98|3799.28|3808.58|3799.88|3808.6|3799.9|3807.98|3799.28|13
1641156110000|2022-01-02 20:41:50|3808.59|3799.89|3808.25|3799.55|3808.59|3799.89|3808.17|3799.47|22
1641156120000|2022-01-02 20:42:00|3808.05|3799.35|3808.45|3799.75|3808.46|3799.76|3808.02|3799.32|19
1641156130000|2022-01-02 20:42:10|3808.43|3799.73|3808.44|3799.74|3808.45|3799.75|3808.33|3799.63|20
1641156140000|2022-01-02 20:42:20|3808.42|3799.72|3808.53|3799.83|3808.54|3799.84|3808.36|3799.66|7
1641156150000|2022-01-02 20:42:30|3808.55|3799.85|3808.47|3799.77|3808.55|3799.85|3808.39|3799.69|18
1641156160000|2022-01-02 20:42:40|3808.48|3799.78|3808.43|3799.73|3808.49|3799.79|3808.43|3799.73|7
1641156170000|2022-01-02 20:42:50|3808.47|3799.77|3808.94|3800.24|3808.94|3800.24|3808.47|3799.77|5
1641156180000|2022-01-02 20:43:00|3808.95|3800.25|3808.97|3800.27|3808.98|3800.28|3808.94|3800.24|7
1641156200000|2022-01-02 20:43:20|3808.99|3800.29|3808.98|3800.28|3808.99|3800.29|3808.97|3800.27|3
1641156210000|2022-01-02 20:43:30|3808.97|3800.27|3808.54|3799.84|3808.97|3800.27|3808.52|3799.82|9
1641156220000|2022-01-02 20:43:40|3808.6|3799.9|3808.68|3799.98|3808.68|3799.98|3808.6|3799.9|7
1641156230000|2022-01-02 20:43:50|3808.65|3799.95|3808.09|3799.39|3808.65|3799.95|3808.09|3799.39|17
1641156240000|2022-01-02 20:44:00|3808.1|3799.4|3808.05|3799.35|3808.34|3799.64|3808.05|3799.35|25
1641156250000|2022-01-02 20:44:10|3808.03|3799.33|3807.92|3799.22|3808.1|3799.4|3807.92|3799.22|6
1641156260000|2022-01-02 20:44:20|3807.87|3799.17|3807.6|3798.9|3807.87|3799.17|3807.53|3798.83|28
1641156270000|2022-01-02 20:44:30|3807.61|3798.91|3807.56|3798.86|3807.61|3798.91|3807.55|3798.85|9
1641156280000|2022-01-02 20:44:40|3807.55|3798.85|3807.73|3799.03|3807.73|3799.03|3807.55|3798.85|3
1641156290000|2022-01-02 20:44:50|3807.72|3799.02|3807.73|3799.03|3807.73|3799.03|3807.72|3799.02|2
1641156300000|2022-01-02 20:45:00|3807.75|3799.05|3807.75|3799.05|3807.75|3799.05|3807.74|3799.04|3
1641156310000|2022-01-02 20:45:10|3807.74|3799.04|3807.72|3799.02|3807.74|3799.04|3807.72|3799.02|2
1641156320000|2022-01-02 20:45:20|3807.73|3799.03|3807.75|3799.05|3807.75|3799.05|3807.73|3799.03|3
1641156330000|2022-01-02 20:45:30|3807.74|3799.04|3805.79|3797.09|3807.74|3799.04|3805.79|3797.09|33
1641156340000|2022-01-02 20:45:40|3805.78|3797.08|3805.62|3796.92|3806.01|3797.31|3805.59|3796.89|21
1641156350000|2022-01-02 20:45:50|3805.63|3796.93|3806.28|3796.08|3806.38|3796.93|3805.58|3795.96|24
1641156360000|2022-01-02 20:46:00|3806.29|3796.09|3806.63|3796.43|3806.63|3796.43|3806.24|3796.04|27
1641156370000|2022-01-02 20:46:10|3806.64|3796.44|3808.34|3798.14|3808.37|3798.17|3806.47|3796.27|27
1641156380000|2022-01-02 20:46:20|3808.33|3798.13|3808.45|3798.25|3808.66|3798.46|3808.21|3798.01|26
1641156390000|2022-01-02 20:46:30|3808.49|3798.29|3808.24|3798.04|3808.5|3798.3|3808.16|3797.96|20
1641156400000|2022-01-02 20:46:40|3808.2|3798|3808.54|3798.34|3808.6|3798.4|3808.2|3798|27
1641156410000|2022-01-02 20:46:50|3808.57|3798.37|3808.57|3798.37|3808.68|3798.48|3808.54|3798.34|25
1641156420000|2022-01-02 20:47:00|3808.59|3798.39|3808.58|3798.38|3808.64|3798.44|3808.51|3798.31|18
1641156430000|2022-01-02 20:47:10|3808.57|3798.37|3808.77|3798.57|3808.77|3798.57|3808.53|3798.33|10
1641156440000|2022-01-02 20:47:20|3808.93|3798.73|3809.84|3799.64|3809.87|3799.67|3808.89|3798.69|19
1641156450000|2022-01-02 20:47:30|3809.83|3799.63|3809.65|3799.45|3809.83|3799.63|3809.61|3799.41|13
1641156460000|2022-01-02 20:47:40|3809.66|3799.46|3809.68|3799.48|3809.71|3799.51|3809.66|3799.46|16
1641156470000|2022-01-02 20:47:50|3809.65|3799.45|3809.7|3799.5|3809.71|3799.51|3809.64|3799.44|17
1641156480000|2022-01-02 20:48:00|3809.71|3799.51|3809.66|3799.46|3809.73|3799.53|3809.66|3799.46|16
1641156490000|2022-01-02 20:48:10|3809.65|3799.45|3809.58|3799.38|3809.66|3799.46|3809.58|3799.38|9
1641156500000|2022-01-02 20:48:20|3809.59|3799.39|3809.66|3799.46|3809.66|3799.46|3809.58|3799.38|19
1641156510000|2022-01-02 20:48:30|3809.63|3799.43|3809.65|3799.45|3809.7|3799.5|3809.57|3799.37|18
1641156520000|2022-01-02 20:48:40|3809.67|3799.47|3809.72|3799.52|3809.74|3799.54|3809.62|3799.42|13
1641156530000|2022-01-02 20:48:50|3809.92|3799.72|3810.77|3800.57|3810.81|3800.61|3809.92|3799.72|15
1641156540000|2022-01-02 20:49:00|3810.65|3800.45|3810.97|3800.77|3811.04|3800.84|3810.65|3800.45|17
1641156550000|2022-01-02 20:49:10|3810.96|3800.76|3811.05|3800.85|3811.05|3800.85|3810.96|3800.76|7
1641156560000|2022-01-02 20:49:20|3811.01|3800.81|3810.87|3800.67|3811.01|3800.81|3810.87|3800.67|6
1641156570000|2022-01-02 20:49:30|3810.88|3800.68|3811.27|3801.07|3811.38|3801.18|3810.87|3800.67|10
1641156580000|2022-01-02 20:49:40|3811.3|3801.1|3811.37|3801.17|3811.37|3801.17|3811.3|3801.1|6
1641156590000|2022-01-02 20:49:50|3811.38|3801.18|3811.41|3801.21|3811.41|3801.21|3811.38|3801.18|2
1641156600000|2022-01-02 20:50:00|3811.42|3801.22|3810.57|3800.37|3811.72|3801.52|3810.47|3800.27|34
1641156610000|2022-01-02 20:50:10|3810.46|3800.26|3809.42|3799.22|3810.49|3800.29|3809.34|3799.14|25
1641156620000|2022-01-02 20:50:20|3809.44|3799.24|3809.51|3799.31|3809.51|3799.31|3809.44|3799.24|6
1641156630000|2022-01-02 20:50:30|3809.5|3799.3|3809.66|3799.46|3809.69|3799.49|3809.42|3799.22|22
1641156640000|2022-01-02 20:50:40|3809.69|3799.49|3809.74|3799.54|3809.75|3799.55|3809.65|3799.45|10
1641156650000|2022-01-02 20:50:50|3809.75|3799.55|3809.75|3799.55|3809.75|3799.55|3809.73|3799.53|14
1641156660000|2022-01-02 20:51:00|3809.76|3799.56|3809.85|3799.65|3809.85|3799.65|3809.75|3799.55|5
1641156670000|2022-01-02 20:51:10|3809.83|3799.63|3809.83|3799.63|3809.9|3799.7|3809.75|3799.55|8
1641156680000|2022-01-02 20:51:20|3809.95|3799.75|3809.62|3799.42|3809.95|3799.75|3809.51|3799.31|14
1641156690000|2022-01-02 20:51:30|3809.6|3799.4|3809.86|3799.66|3809.88|3799.68|3809.59|3799.39|18
1641156700000|2022-01-02 20:51:40|3809.87|3799.67|3809.91|3799.71|3809.91|3799.71|3809.82|3799.62|23
1641156710000|2022-01-02 20:51:50|3809.9|3799.7|3809.97|3799.77|3809.97|3799.77|3809.89|3799.69|6
1641156720000|2022-01-02 20:52:00|3809.93|3799.73|3809.89|3799.69|3809.93|3799.73|3809.82|3799.62|5
1641156730000|2022-01-02 20:52:10|3809.87|3799.67|3809.85|3799.65|3809.98|3799.78|3809.84|3799.64|23
1641156740000|2022-01-02 20:52:20|3809.86|3799.66|3809.91|3799.71|3809.93|3799.73|3809.86|3799.66|11
1641156750000|2022-01-02 20:52:30|3809.94|3799.74|3809.98|3799.78|3809.98|3799.78|3809.93|3799.73|18
1641156760000|2022-01-02 20:52:40|3810.02|3799.82|3811.44|3801.24|3811.44|3801.24|3810.02|3799.82|17
1641156770000|2022-01-02 20:52:50|3811.41|3801.21|3811.48|3801.28|3811.61|3801.41|3811.06|3800.86|25
1641156780000|2022-01-02 20:53:00|3811.46|3801.26|3811.43|3801.23|3811.46|3801.26|3811.28|3801.08|19
1641156790000|2022-01-02 20:53:10|3811.49|3801.29|3811.48|3801.28|3811.49|3801.29|3811.41|3801.21|5
1641156800000|2022-01-02 20:53:20|3811.49|3801.29|3811.31|3801.11|3811.5|3801.3|3811.31|3801.11|14
1641156810000|2022-01-02 20:53:30|3811.33|3801.13|3811.44|3801.24|3811.44|3801.24|3811.29|3801.09|16
1641156820000|2022-01-02 20:53:40|3811.49|3801.29|3811.42|3801.22|3811.5|3801.3|3811.42|3801.22|3
1641156830000|2022-01-02 20:53:50|3811.43|3801.23|3811.41|3801.21|3811.44|3801.24|3811.38|3801.18|7
1641156840000|2022-01-02 20:54:00|3811.39|3801.19|3811.4|3801.2|3811.4|3801.2|3811.36|3801.16|4
1641156850000|2022-01-02 20:54:10|3811.42|3801.22|3811.42|3801.22|3811.42|3801.22|3811.41|3801.21|3
1641156860000|2022-01-02 20:54:20|3811.4|3801.2|3811.4|3801.2|3811.4|3801.2|3811.36|3801.16|5
1641156870000|2022-01-02 20:54:30|3811.38|3801.18|3811.38|3801.18|3811.38|3801.18|3811.38|3801.18|1
1641156880000|2022-01-02 20:54:40|3811.39|3801.19|3812.11|3801.91|3812.11|3801.91|3811.39|3801.19|14
1641156890000|2022-01-02 20:54:50|3812.12|3801.92|3812.09|3801.89|3812.12|3801.92|3812.02|3801.82|6
1641156900000|2022-01-02 20:55:00|3812.11|3801.91|3811.36|3801.16|3812.11|3801.91|3811.34|3801.14|18
1641156910000|2022-01-02 20:55:10|3811.48|3801.28|3810.83|3800.63|3811.54|3801.34|3810.83|3800.63|16
1641156920000|2022-01-02 20:55:20|3810.7|3800.5|3810.66|3800.46|3810.74|3800.54|3810.34|3800.14|26
1641156930000|2022-01-02 20:55:30|3810.71|3800.51|3811.27|3801.07|3811.27|3801.07|3810.58|3800.38|25
1641156940000|2022-01-02 20:55:40|3811.43|3801.23|3811.38|3801.18|3811.55|3801.35|3811.32|3801.12|15
1641156950000|2022-01-02 20:55:50|3811.4|3801.2|3811.5|3801.3|3811.58|3801.38|3811.4|3801.2|15
1641156960000|2022-01-02 20:56:00|3811.54|3801.34|3811.2|3801|3811.54|3801.34|3811.17|3800.97|5
1641156970000|2022-01-02 20:56:10|3811.18|3800.98|3812.43|3802.23|3812.43|3802.23|3810.82|3800.62|27
1641156980000|2022-01-02 20:56:20|3812.54|3802.34|3813.02|3802.82|3813.17|3802.97|3812.54|3802.34|18
1641156990000|2022-01-02 20:56:30|3813.06|3802.86|3813.92|3803.72|3814.8|3804.6|3812.83|3802.63|22
1641157000000|2022-01-02 20:56:40|3813.93|3803.73|3814.06|3803.86|3814.08|3803.88|3813.91|3803.71|20
1641157010000|2022-01-02 20:56:50|3814.08|3803.88|3813.37|3803.17|3814.08|3803.88|3813.04|3802.84|29
1641157020000|2022-01-02 20:57:00|3813.41|3803.21|3813.53|3803.33|3813.57|3803.37|3813.41|3803.21|20
1641157030000|2022-01-02 20:57:10|3813.52|3803.32|3813.57|3803.37|3813.59|3803.39|3813.47|3803.27|18
1641157040000|2022-01-02 20:57:20|3813.55|3803.35|3812.86|3802.66|3813.55|3803.35|3812.86|3802.66|19
1641157050000|2022-01-02 20:57:30|3812.87|3802.67|3813.18|3802.98|3813.26|3803.06|3812.83|3802.63|17
1641157060000|2022-01-02 20:57:40|3813.09|3802.89|3813.23|3803.03|3813.23|3803.03|3812.87|3802.67|9
1641157070000|2022-01-02 20:57:50|3813.24|3803.04|3812.97|3802.77|3813.25|3803.05|3812.96|3802.76|24
1641157080000|2022-01-02 20:58:00|3813|3802.8|3812.96|3802.76|3813|3802.8|3812.9|3802.7|9
1641157090000|2022-01-02 20:58:10|3812.95|3802.75|3813.08|3802.88|3813.13|3802.93|3812.92|3802.72|18
1641157100000|2022-01-02 20:58:20|3813.05|3802.85|3813.11|3802.91|3813.12|3802.92|3812.86|3802.66|20
1641157110000|2022-01-02 20:58:30|3813.09|3802.89|3813.1|3802.9|3813.1|3802.9|3813.08|3802.88|3
1641157120000|2022-01-02 20:58:40|3813.09|3802.89|3813.1|3802.9|3813.11|3802.91|3813.06|3802.86|11
1641157130000|2022-01-02 20:58:50|3813.19|3802.99|3813.38|3803.18|3813.47|3803.27|3813.19|3802.99|18
1641157140000|2022-01-02 20:59:00|3813.43|3803.23|3814.82|3804.62|3814.82|3804.62|3813.42|3803.22|21
1641157150000|2022-01-02 20:59:10|3814.83|3804.63|3815.07|3804.87|3815.57|3805.37|3814.83|3804.63|22
1641157160000|2022-01-02 20:59:20|3815.13|3804.93|3815.38|3805.18|3815.49|3805.29|3815.13|3804.93|23
1641157170000|2022-01-02 20:59:30|3815.39|3805.19|3815.33|3805.13|3815.4|3805.2|3815.33|3805.13|12
1641157180000|2022-01-02 20:59:40|3815.32|3805.12|3815.47|3805.27|3815.53|3805.33|3815.31|3805.11|14
1641157190000|2022-01-02 20:59:50|3815.43|3805.23|3815.35|3805.15|3815.45|3805.25|3815.32|3805.12|14
1641157200000|2022-01-02 21:00:00|3815.36|3805.16|3814.28|3804.08|3815.4|3805.2|3813.84|3803.64|33
1641157210000|2022-01-02 21:00:10|3814.27|3804.07|3814.15|3803.95|3814.37|3804.17|3814.11|3803.91|31
1641157220000|2022-01-02 21:00:20|3814.2|3804|3814.26|3804.06|3814.26|3804.06|3813.91|3803.71|22
1641157230000|2022-01-02 21:00:30|3814.19|3803.99|3814.42|3804.22|3814.5|3804.3|3813.82|3803.62|33
1641157240000|2022-01-02 21:00:40|3814.4|3804.2|3814.23|3804.03|3814.4|3804.2|3814.22|3804.02|21
1641157250000|2022-01-02 21:00:50|3814.22|3804.02|3813.72|3803.52|3814.27|3804.07|3813.59|3803.39|27
1641157260000|2022-01-02 21:01:00|3813.69|3803.49|3814.12|3803.92|3814.14|3803.94|3813.68|3803.48|27
1641157270000|2022-01-02 21:01:10|3814.11|3803.91|3814.23|3804.03|3814.23|3804.03|3814.05|3803.85|22
1641157280000|2022-01-02 21:01:20|3814.22|3804.02|3814.64|3804.44|3814.95|3804.75|3814.21|3804.01|32
1641157290000|2022-01-02 21:01:30|3814.65|3804.45|3814.68|3804.48|3814.82|3804.62|3814.56|3804.36|30
1641157300000|2022-01-02 21:01:40|3814.69|3804.49|3814.37|3804.17|3814.75|3804.55|3814.37|3804.17|22
1641157310000|2022-01-02 21:01:50|3814.38|3804.18|3814.01|3803.81|3814.43|3804.23|3813.62|3803.42|26
1641157320000|2022-01-02 21:02:00|3814.04|3803.84|3812.41|3802.21|3814.06|3803.86|3812.38|3802.18|33
1641157330000|2022-01-02 21:02:10|3812.38|3802.18|3812.34|3802.14|3812.46|3802.26|3812.33|3802.13|21
1641157340000|2022-01-02 21:02:20|3812.33|3802.13|3812.52|3802.32|3812.53|3802.33|3812.29|3802.09|27
1641157350000|2022-01-02 21:02:30|3812.51|3802.31|3812.51|3802.31|3812.52|3802.32|3812.45|3802.25|20
1641157360000|2022-01-02 21:02:40|3812.49|3802.29|3811.98|3801.78|3812.51|3802.31|3811.82|3801.62|18
1641157370000|2022-01-02 21:02:50|3811.99|3801.79|3810.33|3800.13|3812.03|3801.83|3810.25|3800.05|28
1641157380000|2022-01-02 21:03:00|3810.34|3800.14|3809.76|3799.56|3810.62|3800.42|3809.76|3799.56|29
1641157390000|2022-01-02 21:03:10|3809.73|3799.53|3810.05|3799.85|3810.09|3799.89|3809.31|3799.11|31
1641157400000|2022-01-02 21:03:20|3810.03|3799.83|3811.53|3801.33|3811.71|3801.51|3809.96|3799.76|32
1641157410000|2022-01-02 21:03:30|3811.46|3801.26|3811.33|3801.13|3811.58|3801.38|3810.99|3800.79|26
1641157420000|2022-01-02 21:03:40|3811.32|3801.12|3811.17|3800.97|3811.32|3801.12|3811.12|3800.92|22
1641157430000|2022-01-02 21:03:50|3811.16|3800.96|3810.66|3800.46|3811.27|3801.07|3810.52|3800.32|19
1641157440000|2022-01-02 21:04:00|3810.72|3800.52|3811.29|3801.09|3811.37|3801.17|3810.72|3800.52|20
1641157450000|2022-01-02 21:04:10|3811.28|3801.08|3811.22|3801.02|3811.33|3801.13|3811.14|3800.94|26
1641157460000|2022-01-02 21:04:20|3811.21|3801.01|3811.07|3800.87|3811.21|3801.01|3811.05|3800.85|10
1641157470000|2022-01-02 21:04:30|3811.06|3800.86|3809.45|3799.25|3811.19|3800.99|3809.38|3799.18|29
1641157480000|2022-01-02 21:04:40|3809.49|3799.29|3809.51|3799.31|3809.53|3799.33|3809.42|3799.22|18
1641157490000|2022-01-02 21:04:50|3809.53|3799.33|3809.5|3799.3|3809.54|3799.34|3809.39|3799.19|17
1641157500000|2022-01-02 21:05:00|3809.38|3799.18|3809.23|3799.03|3809.38|3799.18|3809.09|3798.89|12
1641157510000|2022-01-02 21:05:10|3808.99|3798.79|3809.23|3799.03|3809.32|3799.12|3808.99|3798.79|19
1641157520000|2022-01-02 21:05:20|3809.22|3799.02|3809.16|3798.96|3809.25|3799.05|3809.15|3798.95|22
1641157530000|2022-01-02 21:05:30|3809.17|3798.97|3808.43|3798.23|3809.21|3799.01|3808.43|3798.23|27
1641157540000|2022-01-02 21:05:40|3808.46|3798.26|3810.53|3800.33|3810.53|3800.33|3808.07|3797.87|27
1641157550000|2022-01-02 21:05:50|3810.59|3800.39|3810.44|3800.24|3810.83|3800.63|3810.24|3800.04|33
1641157560000|2022-01-02 21:06:00|3810.43|3800.23|3810.1|3799.9|3810.79|3800.59|3810.09|3799.89|22
1641157570000|2022-01-02 21:06:10|3810.14|3799.94|3810.7|3800.5|3810.74|3800.54|3810.14|3799.94|35
1641157580000|2022-01-02 21:06:20|3810.71|3800.51|3810.71|3800.51|3810.94|3800.74|3810.69|3800.49|20
1641157590000|2022-01-02 21:06:30|3810.7|3800.5|3810.68|3800.48|3810.92|3800.72|3810.66|3800.46|29
1641157600000|2022-01-02 21:06:40|3810.73|3800.53|3811.23|3801.03|3811.3|3801.1|3810.73|3800.53|15
1641157610000|2022-01-02 21:06:50|3811.22|3801.02|3811.03|3800.83|3811.22|3801.02|3810.55|3800.35|29
1641157620000|2022-01-02 21:07:00|3810.98|3800.78|3810.78|3800.58|3811.04|3800.84|3810.78|3800.58|25
1641157630000|2022-01-02 21:07:10|3810.79|3800.59|3811.15|3800.95|3811.17|3800.97|3810.79|3800.59|20
1641157640000|2022-01-02 21:07:20|3811.14|3800.94|3810.86|3800.66|3811.15|3800.95|3810.82|3800.62|17
1641157650000|2022-01-02 21:07:30|3810.83|3800.63|3811.03|3800.83|3811.19|3800.99|3810.77|3800.57|22
1641157660000|2022-01-02 21:07:40|3811.02|3800.82|3811.16|3800.96|3811.4|3801.2|3811.02|3800.82|19
1641157670000|2022-01-02 21:07:50|3811.18|3800.98|3811.2|3801|3811.34|3801.14|3811.17|3800.97|21
1641157680000|2022-01-02 21:08:00|3811.22|3801.02|3811.23|3801.03|3811.3|3801.1|3811.17|3800.97|21
1641157690000|2022-01-02 21:08:10|3811.24|3801.04|3811.22|3801.02|3811.31|3801.11|3811.21|3801.01|23
1641157700000|2022-01-02 21:08:20|3811.29|3801.09|3811.4|3801.2|3811.49|3801.29|3811.22|3801.02|19
1641157710000|2022-01-02 21:08:30|3811.45|3801.25|3811.52|3801.32|3811.52|3801.32|3811.39|3801.19|19
1641157720000|2022-01-02 21:08:40|3811.53|3801.33|3812.37|3802.17|3812.38|3802.18|3811.53|3801.33|21
1641157730000|2022-01-02 21:08:50|3812.36|3802.16|3812.32|3802.12|3812.36|3802.16|3812.2|3802|27
1641157740000|2022-01-02 21:09:00|3812.33|3802.13|3812.29|3802.09|3812.37|3802.17|3812.27|3802.07|20
1641157750000|2022-01-02 21:09:10|3812.3|3802.1|3813.22|3803.02|3813.22|3803.02|3812.29|3802.09|26
1641157760000|2022-01-02 21:09:20|3813.24|3803.04|3813.15|3802.95|3813.35|3803.15|3813.08|3802.88|26
1641157770000|2022-01-02 21:09:30|3813.16|3802.96|3813.43|3803.23|3813.48|3803.28|3813.15|3802.95|23
1641157780000|2022-01-02 21:09:40|3813.42|3803.22|3813.33|3803.13|3813.49|3803.29|3813.3|3803.1|15
1641157790000|2022-01-02 21:09:50|3813.37|3803.17|3814.01|3803.81|3814.08|3803.88|3813.32|3803.12|20
1641157800000|2022-01-02 21:10:00|3814.02|3803.82|3814.05|3803.85|3814.06|3803.86|3813.93|3803.73|20
1641157810000|2022-01-02 21:10:10|3814.12|3803.92|3813.98|3803.78|3814.12|3803.92|3813.94|3803.74|12
1641157820000|2022-01-02 21:10:20|3814.01|3803.81|3813.51|3803.31|3814.03|3803.83|3813.46|3803.26|27
1641157830000|2022-01-02 21:10:30|3813.5|3803.3|3813.85|3803.65|3813.97|3803.77|3813.5|3803.3|18
1641157840000|2022-01-02 21:10:40|3813.84|3803.64|3813.76|3803.56|3813.86|3803.66|3813.67|3803.47|21
1641157850000|2022-01-02 21:10:50|3813.75|3803.55|3813.69|3803.49|3813.79|3803.59|3813.69|3803.49|16
1641157860000|2022-01-02 21:11:00|3813.76|3803.56|3813.99|3803.79|3814.01|3803.81|3813.7|3803.5|9
1641157870000|2022-01-02 21:11:10|3813.96|3803.76|3813.96|3803.76|3814|3803.8|3813.93|3803.73|8
1641157880000|2022-01-02 21:11:20|3813.97|3803.77|3813.94|3803.74|3813.98|3803.78|3813.93|3803.73|15
1641157890000|2022-01-02 21:11:30|3813.92|3803.72|3813.95|3803.75|3813.95|3803.75|3813.92|3803.72|5
1641157900000|2022-01-02 21:11:40|3813.94|3803.74|3813.35|3803.15|3813.94|3803.74|3812.73|3802.53|33
1641157910000|2022-01-02 21:11:50|3813.36|3803.16|3813.89|3803.69|3814.03|3803.83|3813.36|3803.16|20
1641157920000|2022-01-02 21:12:00|3813.92|3803.72|3813.92|3803.72|3814.06|3803.86|3813.91|3803.71|15
1641157930000|2022-01-02 21:12:10|3813.95|3803.75|3813.92|3803.72|3813.95|3803.75|3813.91|3803.71|5
1641157940000|2022-01-02 21:12:20|3813.94|3803.74|3813.4|3803.2|3813.97|3803.77|3813.09|3802.89|28
1641157950000|2022-01-02 21:12:30|3813.37|3803.17|3813.88|3803.68|3813.91|3803.71|3813.37|3803.17|32
1641157960000|2022-01-02 21:12:40|3813.86|3803.66|3815.7|3805.5|3815.7|3805.5|3813.75|3803.55|29
1641157970000|2022-01-02 21:12:50|3816.06|3805.86|3816.24|3806.04|3816.6|3806.4|3815.84|3805.64|25
1641157980000|2022-01-02 21:13:00|3816.25|3806.05|3816.38|3806.18|3816.46|3806.26|3816.24|3806.04|31
1641157990000|2022-01-02 21:13:10|3816.27|3806.07|3816.88|3806.68|3816.88|3806.68|3816.27|3806.07|18
1641158000000|2022-01-02 21:13:20|3816.94|3806.74|3817.46|3807.26|3817.46|3807.26|3816.88|3806.68|22
1641158010000|2022-01-02 21:13:30|3817.47|3807.27|3820.27|3810.07|3820.63|3810.43|3817.46|3807.26|32
1641158020000|2022-01-02 21:13:40|3820.3|3810.1|3821|3810.8|3821|3810.8|3820.29|3810.09|29
1641158030000|2022-01-02 21:13:50|3820.92|3810.72|3821.53|3811.33|3821.6|3811.4|3820.83|3810.63|31
1641158040000|2022-01-02 21:14:00|3821.48|3811.28|3820.68|3810.48|3821.49|3811.29|3819.96|3809.76|34
1641158050000|2022-01-02 21:14:10|3820.76|3810.56|3821.16|3810.96|3821.44|3811.24|3820.57|3810.37|27
1641158060000|2022-01-02 21:14:20|3821.18|3810.98|3821.65|3811.45|3821.65|3811.45|3821.16|3810.96|23
1641158070000|2022-01-02 21:14:30|3821.64|3811.44|3821.7|3811.5|3821.83|3811.63|3821.45|3811.25|21
1641158080000|2022-01-02 21:14:40|3821.64|3811.44|3822.35|3812.15|3822.36|3812.16|3821.61|3811.41|25
1641158090000|2022-01-02 21:14:50|3822.37|3812.17|3822.06|3811.86|3822.43|3812.23|3821.76|3811.56|36
1641158100000|2022-01-02 21:15:00|3822.02|3811.82|3821.42|3811.22|3822.02|3811.82|3821|3810.8|34
1641158110000|2022-01-02 21:15:10|3821.41|3811.21|3820.76|3810.56|3821.42|3811.22|3819.97|3809.77|36
1641158120000|2022-01-02 21:15:20|3820.84|3810.64|3820.55|3810.35|3820.87|3810.67|3820.33|3810.13|34
1641158130000|2022-01-02 21:15:30|3820.54|3810.34|3820.66|3810.46|3820.72|3810.52|3820.39|3810.19|27
1641158140000|2022-01-02 21:15:40|3820.49|3810.29|3818.84|3808.64|3820.49|3810.29|3818.5|3808.3|37
1641158150000|2022-01-02 21:15:50|3818.85|3808.65|3818.84|3808.64|3819.07|3808.87|3818.83|3808.63|29
1641158160000|2022-01-02 21:16:00|3818.78|3808.58|3818.36|3808.16|3818.83|3808.63|3818.33|3808.13|13
1641158170000|2022-01-02 21:16:10|3818.34|3808.14|3819.21|3809.01|3819.3|3809.1|3818.34|3808.14|27
1641158180000|2022-01-02 21:16:20|3819.14|3808.94|3819.2|3809|3819.22|3809.02|3818.94|3808.74|17
1641158190000|2022-01-02 21:16:30|3819.19|3808.99|3819.16|3808.96|3819.27|3809.07|3818.7|3808.5|31
1641158200000|2022-01-02 21:16:40|3819.11|3808.91|3817.24|3807.04|3819.16|3808.96|3817.19|3806.99|30
1641158210000|2022-01-02 21:16:50|3817.27|3807.07|3816.67|3806.47|3817.27|3807.07|3816.27|3806.07|37
1641158220000|2022-01-02 21:17:00|3816.63|3806.43|3816.6|3806.4|3816.76|3806.56|3816.51|3806.31|25
1641158230000|2022-01-02 21:17:10|3816.52|3806.32|3815.26|3805.06|3816.63|3806.43|3815.26|3805.06|37
1641158240000|2022-01-02 21:17:20|3815.09|3804.89|3816.44|3806.24|3816.45|3806.25|3814.53|3804.33|37
1641158250000|2022-01-02 21:17:30|3816.42|3806.22|3819.47|3809.27|3819.53|3809.33|3816.29|3806.09|25
1641158260000|2022-01-02 21:17:40|3819.25|3809.05|3819.23|3809.03|3819.3|3809.1|3818.78|3808.58|34
1641158270000|2022-01-02 21:17:50|3819.31|3809.11|3819.52|3809.32|3819.69|3809.49|3819.25|3809.05|30
1641158280000|2022-01-02 21:18:00|3819.53|3809.33|3819.45|3809.25|3819.75|3809.55|3819.4|3809.2|24
1641158290000|2022-01-02 21:18:10|3819.47|3809.27|3819.19|3808.99|3819.47|3809.27|3819.17|3808.97|31
1641158300000|2022-01-02 21:18:20|3819.17|3808.97|3819.15|3808.95|3819.43|3809.23|3819.15|3808.95|29
1641158310000|2022-01-02 21:18:30|3819.16|3808.96|3817.97|3807.77|3819.19|3808.99|3817.76|3807.56|32
1641158320000|2022-01-02 21:18:40|3817.96|3807.76|3817.96|3807.76|3818.19|3807.99|3817.83|3807.63|30
1641158330000|2022-01-02 21:18:50|3818|3807.8|3817.97|3807.77|3818.12|3807.92|3817.94|3807.74|25
1641158340000|2022-01-02 21:19:00|3818.01|3807.81|3818.09|3807.89|3818.44|3808.24|3817.98|3807.78|19
1641158350000|2022-01-02 21:19:10|3818.01|3807.81|3818.14|3807.94|3818.15|3807.95|3818|3807.8|13
1641158360000|2022-01-02 21:19:20|3818.13|3807.93|3818.2|3808|3818.27|3808.07|3817.98|3807.78|22
1641158370000|2022-01-02 21:19:30|3818.09|3807.89|3818.12|3807.92|3818.31|3808.11|3818.07|3807.87|22
1641158380000|2022-01-02 21:19:40|3818.09|3807.89|3817.95|3807.75|3818.27|3808.07|3817.74|3807.54|21
1641158390000|2022-01-02 21:19:50|3817.97|3807.77|3818.24|3808.04|3818.28|3808.08|3817.97|3807.77|18
1641158400000|2022-01-02 21:20:00|3818.28|3808.08|3818.43|3808.23|3818.65|3808.45|3818.28|3808.08|18
1641158410000|2022-01-02 21:20:10|3818.72|3808.52|3818.68|3808.48|3818.8|3808.6|3818.23|3808.03|28
1641158420000|2022-01-02 21:20:20|3818.72|3808.52|3818.54|3808.34|3818.76|3808.56|3818.44|3808.24|33
1641158430000|2022-01-02 21:20:30|3818.53|3808.33|3818.35|3808.15|3818.54|3808.34|3818.24|3808.04|23
1641158440000|2022-01-02 21:20:40|3818.3|3808.1|3816.72|3806.52|3818.3|3808.1|3816.72|3806.52|29
1641158450000|2022-01-02 21:20:50|3816.82|3806.62|3816.82|3806.62|3816.83|3806.63|3816.39|3806.19|25
1641158460000|2022-01-02 21:21:00|3816.71|3806.51|3816.69|3806.49|3816.71|3806.51|3816.6|3806.4|16
1641158470000|2022-01-02 21:21:10|3816.68|3806.48|3816.68|3806.48|3816.73|3806.53|3816.67|3806.47|12
1641158480000|2022-01-02 21:21:20|3816.67|3806.47|3815.82|3805.62|3816.71|3806.51|3815.82|3805.62|19
1641158490000|2022-01-02 21:21:30|3815.24|3805.04|3815.15|3804.95|3815.45|3805.25|3815.12|3804.92|31
1641158500000|2022-01-02 21:21:40|3815.14|3804.94|3815.1|3804.9|3815.28|3805.08|3815.09|3804.89|23
1641158510000|2022-01-02 21:21:50|3815.14|3804.94|3814.58|3804.38|3815.14|3804.94|3814.05|3803.85|32
1641158520000|2022-01-02 21:22:00|3814.55|3804.35|3814.27|3804.07|3814.62|3804.42|3814.27|3804.07|25
1641158530000|2022-01-02 21:22:10|3814.29|3804.09|3814.24|3804.04|3814.47|3804.27|3813.86|3803.66|27
1641158540000|2022-01-02 21:22:20|3814.21|3804.01|3814.35|3804.15|3814.35|3804.15|3814.06|3803.86|26
1641158550000|2022-01-02 21:22:30|3814.29|3804.09|3815.42|3805.22|3815.49|3805.29|3814.29|3804.09|29
1641158560000|2022-01-02 21:22:40|3815.43|3805.23|3814.41|3804.21|3815.45|3805.25|3814.41|3804.21|23
1641158570000|2022-01-02 21:22:50|3814.39|3804.19|3814.49|3804.29|3814.68|3804.48|3814.27|3804.07|27
1641158580000|2022-01-02 21:23:00|3814.51|3804.31|3814.48|3804.28|3814.69|3804.49|3814.48|3804.28|19
1641158590000|2022-01-02 21:23:10|3814.51|3804.31|3814.6|3804.4|3814.68|3804.48|3814.47|3804.27|18
1641158600000|2022-01-02 21:23:20|3814.69|3804.49|3814.51|3804.31|3814.7|3804.5|3814.5|3804.3|28
1641158610000|2022-01-02 21:23:30|3814.52|3804.32|3814.81|3804.61|3814.89|3804.69|3814.52|3804.32|24
1641158620000|2022-01-02 21:23:40|3814.78|3804.58|3814.8|3804.6|3814.83|3804.63|3814.77|3804.57|25
1641158630000|2022-01-02 21:23:50|3814.81|3804.61|3814.83|3804.63|3814.85|3804.65|3814.78|3804.58|19
1641158640000|2022-01-02 21:24:00|3814.98|3804.78|3815.74|3805.54|3815.74|3805.54|3814.98|3804.78|23
1641158650000|2022-01-02 21:24:10|3815.76|3805.56|3815.96|3805.76|3815.99|3805.79|3815.74|3805.54|7
1641158660000|2022-01-02 21:24:20|3815.97|3805.77|3816|3805.8|3816|3805.8|3815.96|3805.76|12
1641158670000|2022-01-02 21:24:30|3816.02|3805.82|3817.18|3806.98|3817.62|3807.42|3816.02|3805.82|18
1641158680000|2022-01-02 21:24:40|3817.2|3807|3817.17|3806.97|3817.26|3807.06|3817.17|3806.97|22
1641158690000|2022-01-02 21:24:50|3817.18|3806.98|3817.21|3807.01|3817.25|3807.05|3817.17|3806.97|13
1641158700000|2022-01-02 21:25:00|3817.23|3807.03|3817.42|3807.22|3817.49|3807.29|3817.2|3807|18
1641158710000|2022-01-02 21:25:10|3817.44|3807.24|3817.21|3807.01|3817.53|3807.33|3817.19|3806.99|18
1641158720000|2022-01-02 21:25:20|3817.19|3806.99|3817.69|3807.49|3817.72|3807.52|3817.19|3806.99|15
1641158730000|2022-01-02 21:25:30|3817.72|3807.52|3817.93|3807.73|3817.93|3807.73|3817.62|3807.42|23
1641158740000|2022-01-02 21:25:40|3817.83|3807.63|3817.85|3807.65|3817.96|3807.76|3817.79|3807.59|23
1641158750000|2022-01-02 21:25:50|3817.84|3807.64|3817.79|3807.59|3817.87|3807.67|3817.73|3807.53|14
1641158760000|2022-01-02 21:26:00|3817.76|3807.56|3817.93|3807.73|3817.98|3807.78|3817.73|3807.53|11
1641158770000|2022-01-02 21:26:10|3817.94|3807.74|3818.77|3808.57|3818.96|3808.76|3817.9|3807.7|31
1641158780000|2022-01-02 21:26:20|3818.79|3808.59|3818.8|3808.6|3818.84|3808.64|3818.71|3808.51|24
1641158790000|2022-01-02 21:26:30|3818.81|3808.61|3818.8|3808.6|3818.85|3808.65|3818.79|3808.59|10
1641158800000|2022-01-02 21:26:40|3818.81|3808.61|3818.99|3808.79|3818.99|3808.79|3818.77|3808.57|11
1641158810000|2022-01-02 21:26:50|3819|3808.8|3818.85|3808.65|3819|3808.8|3818.78|3808.58|17
1641158820000|2022-01-02 21:27:00|3818.82|3808.62|3818.85|3808.65|3818.87|3808.67|3818.78|3808.58|16
1641158830000|2022-01-02 21:27:10|3818.84|3808.64|3818.78|3808.58|3818.86|3808.66|3818.76|3808.56|12
1641158840000|2022-01-02 21:27:20|3818.83|3808.63|3818.79|3808.59|3818.83|3808.63|3818.77|3808.57|11
1641158850000|2022-01-02 21:27:30|3818.77|3808.57|3817.12|3806.92|3818.78|3808.58|3816.99|3806.79|25
1641158860000|2022-01-02 21:27:40|3817.19|3806.99|3816.91|3806.71|3817.53|3807.33|3816.91|3806.71|30
1641158870000|2022-01-02 21:27:50|3816.97|3806.77|3817|3806.8|3817.01|3806.81|3816.94|3806.74|7
1641158880000|2022-01-02 21:28:00|3817.03|3806.83|3817.01|3806.81|3817.1|3806.9|3816.98|3806.78|29
1641158890000|2022-01-02 21:28:10|3817|3806.8|3817.46|3807.26|3817.52|3807.32|3817|3806.8|19
1641158900000|2022-01-02 21:28:20|3817.48|3807.28|3817.55|3807.35|3817.58|3807.38|3817.47|3807.27|16
1641158910000|2022-01-02 21:28:30|3817.54|3807.34|3817.58|3807.38|3817.59|3807.39|3817.5|3807.3|16
1641158920000|2022-01-02 21:28:40|3817.56|3807.36|3817.39|3807.19|3817.66|3807.46|3817.27|3807.07|26
1641158930000|2022-01-02 21:28:50|3817.38|3807.18|3817.03|3806.83|3817.66|3807.46|3816.96|3806.76|31
1641158940000|2022-01-02 21:29:00|3816.99|3806.79|3816.99|3806.79|3817.1|3806.9|3816.9|3806.7|16
1641158950000|2022-01-02 21:29:10|3817|3806.8|3816.91|3806.71|3817|3806.8|3816.84|3806.64|14
1641158960000|2022-01-02 21:29:20|3816.9|3806.7|3816.88|3806.68|3816.92|3806.72|3816.78|3806.58|25
1641158970000|2022-01-02 21:29:30|3816.89|3806.69|3816.9|3806.7|3816.91|3806.71|3816.87|3806.67|15
1641158980000|2022-01-02 21:29:40|3816.88|3806.68|3815.93|3805.73|3816.88|3806.68|3815.8|3805.6|23
1641158990000|2022-01-02 21:29:50|3815.84|3805.64|3816.13|3805.93|3816.29|3806.09|3815.79|3805.59|28
1641159000000|2022-01-02 21:30:00|3816.33|3806.13|3816.16|3805.96|3816.34|3806.14|3816.13|3805.93|26
1641159010000|2022-01-02 21:30:10|3816.19|3805.99|3816.22|3806.02|3816.38|3806.18|3816.18|3805.98|31
1641159020000|2022-01-02 21:30:20|3816.18|3805.98|3816.82|3806.62|3816.91|3806.71|3816.18|3805.98|22
1641159030000|2022-01-02 21:30:30|3816.85|3806.65|3816.81|3806.61|3816.87|3806.67|3816.71|3806.51|21
1641159040000|2022-01-02 21:30:40|3816.82|3806.62|3817.25|3807.05|3817.25|3807.05|3816.82|3806.62|19
1641159050000|2022-01-02 21:30:50|3817.23|3807.03|3817.54|3807.34|3817.66|3807.46|3817.21|3807.01|25
1641159060000|2022-01-02 21:31:00|3817.55|3807.35|3817.55|3807.35|3817.57|3807.37|3817.5|3807.3|15
1641159070000|2022-01-02 21:31:10|3817.52|3807.32|3817.51|3807.31|3817.53|3807.33|3817.48|3807.28|13
1641159080000|2022-01-02 21:31:20|3817.53|3807.33|3817.58|3807.38|3817.66|3807.46|3817.52|3807.32|9
1641159090000|2022-01-02 21:31:30|3817.56|3807.36|3817.21|3807.01|3817.6|3807.4|3817.1|3806.9|16
1641159100000|2022-01-02 21:31:40|3817.22|3807.02|3817.63|3807.43|3817.66|3807.46|3817.22|3807.02|24
1641159110000|2022-01-02 21:31:50|3817.64|3807.44|3817.61|3807.41|3817.68|3807.48|3817.52|3807.32|13
1641159120000|2022-01-02 21:32:00|3817.73|3807.53|3817.63|3807.43|3817.73|3807.53|3817.55|3807.35|22
1641159130000|2022-01-02 21:32:10|3817.59|3807.39|3817.59|3807.39|3817.63|3807.43|3817.54|3807.34|20
1641159140000|2022-01-02 21:32:20|3817.54|3807.34|3817.55|3807.35|3817.58|3807.38|3817.41|3807.21|18
1641159150000|2022-01-02 21:32:30|3817.61|3807.41|3817.52|3807.32|3817.63|3807.43|3817.46|3807.26|30
1641159160000|2022-01-02 21:32:40|3817.51|3807.31|3817.64|3807.44|3817.64|3807.44|3817.51|3807.31|13
1641159170000|2022-01-02 21:32:50|3817.62|3807.42|3817.64|3807.44|3817.64|3807.44|3817.52|3807.32|12
1641159180000|2022-01-02 21:33:00|3817.63|3807.43|3817.61|3807.41|3817.64|3807.44|3817.6|3807.4|16
1641159190000|2022-01-02 21:33:10|3817.63|3807.43|3817.58|3807.38|3817.66|3807.46|3817.51|3807.31|22
1641159200000|2022-01-02 21:33:20|3817.63|3807.43|3817.66|3807.46|3817.66|3807.46|3817.47|3807.27|21
1641159210000|2022-01-02 21:33:30|3817.56|3807.36|3817.52|3807.32|3817.64|3807.44|3817.48|3807.28|23
1641159220000|2022-01-02 21:33:40|3817.49|3807.29|3817.59|3807.39|3817.68|3807.48|3817.49|3807.29|25
1641159230000|2022-01-02 21:33:50|3817.6|3807.4|3817.58|3807.38|3817.79|3807.59|3817.58|3807.38|17
1641159240000|2022-01-02 21:34:00|3817.54|3807.34|3816.78|3806.58|3817.63|3807.43|3816.75|3806.55|22
1641159250000|2022-01-02 21:34:10|3816.8|3806.6|3815.92|3805.72|3816.8|3806.6|3815.89|3805.69|19
1641159260000|2022-01-02 21:34:20|3815.84|3805.64|3815.6|3805.4|3815.84|3805.64|3815.53|3805.33|24
1641159270000|2022-01-02 21:34:30|3815.61|3805.41|3816.15|3805.95|3816.15|3805.95|3815.59|3805.39|23
1641159280000|2022-01-02 21:34:40|3816.16|3805.96|3815.62|3805.42|3816.16|3805.96|3815.59|3805.39|21
1641159290000|2022-01-02 21:34:50|3815.73|3805.53|3815.52|3805.32|3815.85|3805.65|3815.52|3805.32|12
1641159300000|2022-01-02 21:35:00|3815.53|3805.33|3815.74|3805.54|3815.8|3805.6|3815.48|3805.28|28
1641159310000|2022-01-02 21:35:10|3815.73|3805.53|3815.68|3805.48|3815.75|3805.55|3815.68|3805.48|10
1641159320000|2022-01-02 21:35:20|3815.71|3805.51|3815.74|3805.54|3815.75|3805.55|3815.71|3805.51|3
1641159330000|2022-01-02 21:35:30|3815.73|3805.53|3815.68|3805.48|3815.76|3805.56|3815.65|3805.45|10
1641159340000|2022-01-02 21:35:40|3815.63|3805.43|3815.59|3805.39|3815.63|3805.43|3815.58|3805.38|5
1641159350000|2022-01-02 21:35:50|3815.63|3805.43|3815.67|3805.47|3815.88|3805.68|3815.61|3805.41|21
1641159360000|2022-01-02 21:36:00|3815.72|3805.52|3815.71|3805.51|3815.72|3805.52|3815.65|3805.45|14
1641159370000|2022-01-02 21:36:10|3815.68|3805.48|3815.67|3805.47|3815.89|3805.69|3815.67|3805.47|15
1641159380000|2022-01-02 21:36:20|3815.69|3805.49|3815.68|3805.48|3815.73|3805.53|3815.62|3805.42|20
1641159390000|2022-01-02 21:36:30|3815.67|3805.47|3815.7|3805.5|3815.73|3805.53|3815.67|3805.47|27
1641159400000|2022-01-02 21:36:40|3815.71|3805.51|3817.96|3807.76|3818.04|3807.84|3815.71|3805.51|28
1641159410000|2022-01-02 21:36:50|3817.95|3807.75|3818.44|3808.24|3818.44|3808.24|3817.95|3807.75|18
1641159420000|2022-01-02 21:37:00|3818.46|3808.26|3818.83|3808.63|3819.09|3808.89|3818.46|3808.26|18
1641159430000|2022-01-02 21:37:10|3818.87|3808.67|3819.09|3808.89|3819.09|3808.89|3818.7|3808.5|27
1641159440000|2022-01-02 21:37:20|3819.56|3809.36|3819.52|3809.32|3819.74|3809.54|3819.32|3809.12|26
1641159450000|2022-01-02 21:37:30|3819.54|3809.34|3819.18|3808.98|3819.54|3809.34|3818.96|3808.76|25
1641159460000|2022-01-02 21:37:40|3819.17|3808.97|3819.29|3809.09|3819.33|3809.13|3819.13|3808.93|26
1641159470000|2022-01-02 21:37:50|3819.27|3809.07|3819.61|3809.41|3819.71|3809.51|3819.27|3809.07|30
1641159480000|2022-01-02 21:38:00|3819.6|3809.4|3819.89|3809.69|3819.99|3809.79|3819.59|3809.39|33
1641159490000|2022-01-02 21:38:10|3819.94|3809.74|3820.94|3810.74|3821.19|3810.99|3819.92|3809.72|32
1641159500000|2022-01-02 21:38:20|3820.98|3810.78|3823.1|3812.9|3823.16|3812.96|3820.65|3810.45|33
1641159510000|2022-01-02 21:38:30|3823.14|3812.94|3821.63|3811.43|3823.17|3812.97|3821.59|3811.39|28
1641159520000|2022-01-02 21:38:40|3821.64|3811.44|3822.07|3811.87|3822.12|3811.92|3821.64|3811.44|31
1641159530000|2022-01-02 21:38:50|3822.02|3811.82|3822.08|3811.88|3822.15|3811.95|3821.91|3811.71|26
1641159540000|2022-01-02 21:39:00|3822.14|3811.94|3822.4|3812.2|3822.51|3812.31|3822.14|3811.94|32
1641159550000|2022-01-02 21:39:10|3822.39|3812.19|3822.39|3812.19|3822.42|3812.22|3822.38|3812.18|21
1641159560000|2022-01-02 21:39:20|3822.4|3812.2|3822.41|3812.21|3822.48|3812.28|3822.36|3812.16|24
1641159570000|2022-01-02 21:39:30|3822.4|3812.2|3822.42|3812.22|3822.47|3812.27|3822.35|3812.15|14
1641159580000|2022-01-02 21:39:40|3822.34|3812.14|3822.55|3812.35|3822.55|3812.35|3822.26|3812.06|24
1641159590000|2022-01-02 21:39:50|3822.56|3812.36|3822.14|3811.94|3822.56|3812.36|3822.14|3811.94|22
1641159600000|2022-01-02 21:40:00|3822.15|3811.95|3822.17|3811.97|3822.18|3811.98|3822.07|3811.87|16
1641159610000|2022-01-02 21:40:10|3822.15|3811.95|3822.43|3812.23|3822.43|3812.23|3821.76|3811.56|28
1641159620000|2022-01-02 21:40:20|3822.41|3812.21|3820.79|3810.59|3822.43|3812.23|3820.79|3810.59|16
1641159630000|2022-01-02 21:40:30|3820.62|3810.42|3821.27|3811.07|3821.28|3811.08|3820.34|3810.14|33
1641159640000|2022-01-02 21:40:40|3821.01|3810.81|3820.96|3810.76|3821.12|3810.92|3820.62|3810.42|36
1641159650000|2022-01-02 21:40:50|3821.26|3811.06|3823.84|3813.64|3823.91|3813.71|3820.97|3810.77|38
1641159660000|2022-01-02 21:41:00|3824.11|3813.91|3825.19|3814.99|3825.29|3815.09|3823.82|3813.62|24
1641159670000|2022-01-02 21:41:10|3825.56|3815.36|3834.09|3823.89|3834.14|3823.94|3825.19|3814.99|39
1641159680000|2022-01-02 21:41:20|3834.23|3824.03|3829.72|3819.52|3834.29|3824.09|3829.72|3819.52|36
1641159690000|2022-01-02 21:41:30|3829.42|3819.22|3829.03|3818.83|3829.42|3819.22|3829.03|3818.83|33
1641159700000|2022-01-02 21:41:40|3829.05|3818.85|3829.8|3819.6|3829.89|3819.69|3829.03|3818.83|32
1641159710000|2022-01-02 21:41:50|3829.78|3819.58|3830.02|3819.82|3830.15|3819.95|3829.76|3819.56|22
1641159720000|2022-01-02 21:42:00|3830.03|3819.83|3830.04|3819.84|3831.04|3820.84|3829.91|3819.71|31
1641159730000|2022-01-02 21:42:10|3830.12|3819.92|3830.19|3819.99|3830.35|3820.15|3830.11|3819.91|26
1641159740000|2022-01-02 21:42:20|3830.18|3819.98|3830.1|3819.9|3830.19|3819.99|3830.1|3819.9|19
1641159750000|2022-01-02 21:42:30|3829.92|3819.72|3829.2|3819|3829.92|3819.72|3829.09|3818.89|28
1641159760000|2022-01-02 21:42:40|3829.24|3819.04|3829.74|3819.54|3829.88|3819.68|3829.12|3818.92|19
1641159770000|2022-01-02 21:42:50|3829.72|3819.52|3829.52|3819.32|3829.78|3819.58|3829.51|3819.31|16
1641159780000|2022-01-02 21:43:00|3829.5|3819.3|3829.51|3819.31|3829.51|3819.31|3829.5|3819.3|2
1641159790000|2022-01-02 21:43:10|3829.62|3819.42|3828.51|3818.31|3829.62|3819.42|3828.48|3818.28|24
1641159800000|2022-01-02 21:43:20|3828.44|3818.24|3826.14|3815.94|3828.44|3818.24|3826.14|3815.94|31
1641159810000|2022-01-02 21:43:30|3826.18|3815.98|3826.14|3815.94|3826.25|3816.05|3826.09|3815.89|32
1641159820000|2022-01-02 21:43:40|3826.15|3815.95|3826.01|3815.81|3826.18|3815.98|3826.01|3815.81|20
1641159830000|2022-01-02 21:43:50|3825.92|3815.72|3826.01|3815.81|3826.12|3815.92|3825.78|3815.58|19
1641159840000|2022-01-02 21:44:00|3826.28|3816.08|3828.48|3818.28|3828.49|3818.29|3826.28|3816.08|35
1641159850000|2022-01-02 21:44:10|3828.4|3818.2|3828.56|3818.36|3828.68|3818.48|3828.33|3818.13|29
1641159860000|2022-01-02 21:44:20|3828.59|3818.39|3828.37|3818.17|3828.59|3818.39|3828.35|3818.15|23
1641159870000|2022-01-02 21:44:30|3828.4|3818.2|3828.13|3817.93|3828.43|3818.23|3828.04|3817.84|23
1641159880000|2022-01-02 21:44:40|3828.12|3817.92|3828.4|3818.2|3828.95|3818.75|3828.12|3817.92|29
1641159890000|2022-01-02 21:44:50|3828.39|3818.19|3828.4|3818.2|3828.49|3818.29|3828.24|3818.04|22
1641159900000|2022-01-02 21:45:00|3828.43|3818.23|3827.86|3817.66|3828.45|3818.25|3827.34|3817.14|34
1641159910000|2022-01-02 21:45:10|3827.91|3817.71|3827.69|3817.49|3827.98|3817.78|3827.49|3817.29|31
1641159920000|2022-01-02 21:45:20|3827.7|3817.5|3827.29|3817.09|3827.72|3817.52|3827.18|3816.98|30
1641159930000|2022-01-02 21:45:30|3827.02|3816.82|3823.9|3813.7|3827.08|3816.88|3823.9|3813.7|30
1641159940000|2022-01-02 21:45:40|3823.87|3813.67|3825.46|3815.26|3825.68|3815.48|3823.84|3813.64|35
1641159950000|2022-01-02 21:45:50|3825.52|3815.32|3824.34|3814.14|3825.61|3815.41|3824.34|3814.14|29
1641159960000|2022-01-02 21:46:00|3824.36|3814.16|3825.33|3815.13|3825.33|3815.13|3824.35|3814.15|20
1641159970000|2022-01-02 21:46:10|3825.12|3814.92|3823.74|3813.54|3825.12|3814.92|3823.69|3813.49|31
1641159980000|2022-01-02 21:46:20|3823.8|3813.6|3824.1|3813.9|3824.4|3814.2|3823.7|3813.5|23
1641159990000|2022-01-02 21:46:30|3824.08|3813.88|3824.1|3813.9|3824.16|3813.96|3824.08|3813.88|14
1641160000000|2022-01-02 21:46:40|3824.04|3813.84|3824.11|3813.91|3824.15|3813.95|3823.96|3813.76|22
1641160010000|2022-01-02 21:46:50|3824.09|3813.89|3824.01|3813.81|3824.13|3813.93|3823.98|3813.78|20
1641160020000|2022-01-02 21:47:00|3824|3813.8|3823.26|3813.06|3824|3813.8|3823.23|3813.03|21
1641160030000|2022-01-02 21:47:10|3823.25|3813.05|3823.21|3813.01|3823.8|3813.6|3823.21|3813.01|29
1641160040000|2022-01-02 21:47:20|3823.19|3812.99|3823.04|3812.84|3823.19|3812.99|3822.95|3812.75|23
1641160050000|2022-01-02 21:47:30|3823.02|3812.82|3822.71|3812.51|3823.04|3812.84|3822.7|3812.5|22
1641160060000|2022-01-02 21:47:40|3822.65|3812.45|3822.86|3812.66|3822.9|3812.7|3822.56|3812.36|12
1641160070000|2022-01-02 21:47:50|3823.12|3812.92|3822.86|3812.66|3823.12|3812.92|3822.85|3812.65|22
1641160080000|2022-01-02 21:48:00|3822.85|3812.65|3822.67|3812.47|3823.19|3812.99|3822.67|3812.47|27
1641160090000|2022-01-02 21:48:10|3822.66|3812.46|3822.34|3812.14|3822.73|3812.53|3822.34|3812.14|27
1641160100000|2022-01-02 21:48:20|3822.36|3812.16|3822.62|3812.42|3822.79|3812.59|3822.28|3812.08|29
1641160110000|2022-01-02 21:48:30|3822.61|3812.41|3821.23|3811.03|3822.61|3812.41|3821.23|3811.03|28
1641160120000|2022-01-02 21:48:40|3821.25|3811.05|3820.92|3810.72|3821.26|3811.06|3820.9|3810.7|19
1641160130000|2022-01-02 21:48:50|3820.9|3810.7|3821.2|3811|3821.21|3811.01|3820.83|3810.63|18
1641160140000|2022-01-02 21:49:00|3821.26|3811.06|3821.94|3811.74|3822.12|3811.92|3821.19|3810.99|25
1641160150000|2022-01-02 21:49:10|3821.93|3811.73|3821.84|3811.64|3821.99|3811.79|3821.77|3811.57|26
1641160160000|2022-01-02 21:49:20|3821.77|3811.57|3821.46|3811.26|3821.79|3811.59|3821.34|3811.14|26
1641160170000|2022-01-02 21:49:30|3821.51|3811.31|3821.53|3811.33|3821.58|3811.38|3821.28|3811.08|16
1641160180000|2022-01-02 21:49:40|3821.54|3811.34|3822.22|3812.02|3822.29|3812.09|3821.54|3811.34|21
1641160190000|2022-01-02 21:49:50|3822.15|3811.95|3821.52|3811.32|3822.15|3811.95|3820.99|3810.79|24
1641160200000|2022-01-02 21:50:00|3821.59|3811.39|3821.73|3811.53|3822.08|3811.88|3821.56|3811.36|26
1641160210000|2022-01-02 21:50:10|3821.72|3811.52|3821.52|3811.32|3821.73|3811.53|3821.48|3811.28|23
1641160220000|2022-01-02 21:50:20|3821.49|3811.29|3821.39|3811.19|3821.49|3811.29|3821.28|3811.08|11
1641160230000|2022-01-02 21:50:30|3821.38|3811.18|3821.29|3811.09|3821.39|3811.19|3821.28|3811.08|11
1641160240000|2022-01-02 21:50:40|3821.34|3811.14|3821.53|3811.33|3821.55|3811.35|3821.34|3811.14|15
1641160250000|2022-01-02 21:50:50|3821.61|3811.41|3821|3810.8|3821.83|3811.63|3820.89|3810.69|34
1641160260000|2022-01-02 21:51:00|3820.99|3810.79|3821.2|3811|3821.34|3811.14|3820.99|3810.79|16
1641160270000|2022-01-02 21:51:10|3821.17|3810.97|3820.99|3810.79|3821.17|3810.97|3820.97|3810.77|12
1641160280000|2022-01-02 21:51:20|3821|3810.8|3820.97|3810.77|3821|3810.8|3820.97|3810.77|9
1641160290000|2022-01-02 21:51:30|3820.96|3810.76|3820.97|3810.77|3820.97|3810.77|3820.92|3810.72|10
1641160300000|2022-01-02 21:51:40|3820.95|3810.75|3820.89|3810.69|3820.95|3810.75|3820.87|3810.67|7
1641160310000|2022-01-02 21:51:50|3820.86|3810.66|3820.86|3810.66|3820.88|3810.68|3820.81|3810.61|12
1641160320000|2022-01-02 21:52:00|3820.83|3810.63|3820.82|3810.62|3820.92|3810.72|3820.81|3810.61|7
1641160330000|2022-01-02 21:52:10|3820.86|3810.66|3820.12|3809.92|3820.86|3810.66|3820.12|3809.92|17
1641160340000|2022-01-02 21:52:20|3820.13|3809.93|3820.16|3809.96|3820.34|3810.14|3820.13|3809.93|22
1641160350000|2022-01-02 21:52:30|3820.17|3809.97|3820.67|3810.47|3820.93|3810.73|3820.1|3809.9|18
1641160360000|2022-01-02 21:52:40|3820.28|3810.08|3820.21|3810.01|3820.33|3810.13|3820.21|3810.01|5
1641160370000|2022-01-02 21:52:50|3820.19|3809.99|3820.15|3809.95|3820.2|3810|3820.1|3809.9|10
1641160380000|2022-01-02 21:53:00|3820.14|3809.94|3820.66|3810.46|3820.66|3810.46|3820.14|3809.94|14
1641160390000|2022-01-02 21:53:10|3821.21|3811.01|3821.96|3811.76|3822.3|3812.1|3821.21|3811.01|24
1641160400000|2022-01-02 21:53:20|3821.83|3811.63|3820.37|3810.17|3821.83|3811.63|3820.37|3810.17|31
1641160410000|2022-01-02 21:53:30|3820.35|3810.15|3820.62|3810.42|3820.71|3810.51|3820.28|3810.08|29
1641160420000|2022-01-02 21:53:40|3820.66|3810.46|3820.56|3810.36|3820.66|3810.46|3820.56|3810.36|11
1641160430000|2022-01-02 21:53:50|3820.59|3810.39|3820.46|3810.26|3820.64|3810.44|3820.45|3810.25|16
1641160440000|2022-01-02 21:54:00|3820.38|3810.18|3820.37|3810.17|3820.51|3810.31|3820.37|3810.17|10
1641160450000|2022-01-02 21:54:10|3820.38|3810.18|3820.3|3810.1|3820.38|3810.18|3820.3|3810.1|4
1641160460000|2022-01-02 21:54:20|3820.32|3810.12|3818.79|3808.59|3820.32|3810.12|3818.79|3808.59|25
1641160470000|2022-01-02 21:54:30|3818.8|3808.6|3817.93|3807.73|3818.83|3808.63|3817.9|3807.7|23
1641160480000|2022-01-02 21:54:40|3817.94|3807.74|3817.92|3807.72|3817.98|3807.78|3817.89|3807.69|13
1641160490000|2022-01-02 21:54:50|3817.91|3807.71|3817.93|3807.73|3817.93|3807.73|3817.9|3807.7|7
1641160500000|2022-01-02 21:55:00|3817.86|3807.66|3817.89|3807.69|3818.01|3807.81|3817.84|3807.64|13
1641160510000|2022-01-02 21:55:10|3817.92|3807.72|3817.91|3807.71|3817.98|3807.78|3817.84|3807.64|27
1641160520000|2022-01-02 21:55:20|3817.93|3807.73|3818.18|3807.98|3818.33|3808.13|3817.93|3807.73|26
1641160530000|2022-01-02 21:55:30|3818.19|3807.99|3818.28|3808.08|3818.28|3808.08|3818.13|3807.93|23
1641160540000|2022-01-02 21:55:40|3818.24|3808.04|3818.58|3808.38|3818.58|3808.38|3818.13|3807.93|16
1641160550000|2022-01-02 21:55:50|3818.57|3808.37|3818.26|3808.06|3818.58|3808.38|3818.25|3808.05|21
1641160560000|2022-01-02 21:56:00|3818.25|3808.05|3818.09|3807.89|3818.37|3808.17|3818.08|3807.88|23
1641160570000|2022-01-02 21:56:10|3818.11|3807.91|3818.09|3807.89|3818.15|3807.95|3818.08|3807.88|20
1641160580000|2022-01-02 21:56:20|3818.1|3807.9|3818.45|3808.25|3818.45|3808.25|3818.06|3807.86|28
1641160590000|2022-01-02 21:56:30|3818.47|3808.27|3818.3|3808.1|3818.47|3808.27|3818.3|3808.1|13
1641160600000|2022-01-02 21:56:40|3818.37|3808.17|3818.48|3808.28|3818.5|3808.3|3818.35|3808.15|16
1641160610000|2022-01-02 21:56:50|3818.44|3808.24|3818.18|3807.98|3818.44|3808.24|3818.18|3807.98|4
1641160620000|2022-01-02 21:57:00|3818.31|3808.11|3818.24|3808.04|3818.31|3808.11|3818.22|3808.02|17
1641160630000|2022-01-02 21:57:10|3818.23|3808.03|3818.15|3807.95|3818.27|3808.07|3818.12|3807.92|17
1641160640000|2022-01-02 21:57:20|3818.18|3807.98|3818.11|3807.91|3818.19|3807.99|3818.09|3807.89|12
1641160650000|2022-01-02 21:57:30|3818.13|3807.93|3818.02|3807.82|3818.13|3807.93|3818.02|3807.82|10
1641160660000|2022-01-02 21:57:40|3817.98|3807.78|3818.03|3807.83|3818.08|3807.88|3817.96|3807.76|11
1641160670000|2022-01-02 21:57:50|3818.13|3807.93|3817.45|3807.25|3818.18|3807.98|3817.38|3807.18|20
1641160680000|2022-01-02 21:58:00|3817.49|3807.29|3817.53|3807.33|3817.57|3807.37|3817.42|3807.22|14
1641160690000|2022-01-02 21:58:10|3817.46|3807.26|3817.19|3806.99|3817.55|3807.35|3817.18|3806.98|21
1641160700000|2022-01-02 21:58:20|3817.13|3806.93|3817.11|3806.91|3817.23|3807.03|3817.1|3806.9|20
1641160710000|2022-01-02 21:58:30|3817.12|3806.92|3817.69|3807.49|3817.69|3807.49|3817.01|3806.81|28
1641160720000|2022-01-02 21:58:40|3817.71|3807.51|3817.3|3807.1|3817.89|3807.69|3817.25|3807.05|28
1641160730000|2022-01-02 21:58:50|3817.33|3807.13|3817.63|3807.43|3817.63|3807.43|3817.25|3807.05|20
1641160740000|2022-01-02 21:59:00|3817.6|3807.4|3817.48|3807.28|3817.61|3807.41|3817.39|3807.19|21
1641160750000|2022-01-02 21:59:10|3817.45|3807.25|3817.39|3807.19|3817.46|3807.26|3817.33|3807.13|25
1641160760000|2022-01-02 21:59:20|3817.38|3807.18|3817.41|3807.21|3817.43|3807.23|3817.3|3807.1|23
1641160770000|2022-01-02 21:59:30|3817.38|3807.18|3817.45|3807.25|3817.56|3807.36|3817.36|3807.16|28
1641160780000|2022-01-02 21:59:40|3817.39|3807.19|3817.64|3807.44|3817.69|3807.49|3817.36|3807.16|16
1641160790000|2022-01-02 21:59:50|3817.65|3807.45|3817.65|3807.45|3817.65|3807.45|3817.64|3807.44|7
1641160800000|2022-01-02 22:00:00|3817.64|3807.44|3817.57|3807.37|3817.64|3807.44|3816.8|3806.6|35
1641160810000|2022-01-02 22:00:10|3817.55|3807.35|3818.89|3808.69|3818.94|3808.74|3817.49|3807.29|23
1641160820000|2022-01-02 22:00:20|3818.85|3808.65|3816.89|3806.69|3819.1|3808.9|3816.82|3806.62|32
1641160830000|2022-01-02 22:00:30|3816.96|3806.76|3818.15|3807.95|3818.2|3808|3816.96|3806.76|30
1641160840000|2022-01-02 22:00:40|3818.2|3808|3818.21|3808.01|3818.22|3808.02|3818.04|3807.84|30
1641160850000|2022-01-02 22:00:50|3818.2|3808|3818.78|3808.58|3819.02|3808.82|3818.1|3807.9|22
1641160860000|2022-01-02 22:01:00|3818.8|3808.6|3818.34|3808.14|3818.95|3808.75|3818.16|3807.96|24
1641160870000|2022-01-02 22:01:10|3818.35|3808.15|3818.74|3808.54|3818.85|3808.65|3818.19|3807.99|21
1641160880000|2022-01-02 22:01:20|3818.72|3808.52|3818.89|3808.69|3818.94|3808.74|3818.7|3808.5|17
1641160890000|2022-01-02 22:01:30|3818.95|3808.75|3817.95|3809.25|3819.46|3810.35|3817.89|3808.75|26
1641160900000|2022-01-02 22:01:40|3817.93|3809.23|3818.57|3809.87|3818.61|3809.91|3817.91|3809.21|30
1641160910000|2022-01-02 22:01:50|3818.54|3809.84|3819.63|3810.93|3819.63|3810.93|3818.46|3809.76|26
1641160920000|2022-01-02 22:02:00|3819.17|3810.47|3819.1|3810.4|3819.35|3810.65|3818.93|3810.23|22
1641160930000|2022-01-02 22:02:10|3819.11|3810.41|3818.28|3809.58|3819.11|3810.41|3818.28|3809.58|20
1641160940000|2022-01-02 22:02:20|3818.5|3809.8|3818.17|3809.47|3818.5|3809.8|3818.09|3809.39|16
1641160950000|2022-01-02 22:02:30|3818.16|3809.46|3817.98|3809.28|3818.16|3809.46|3817.98|3809.28|2
1641160960000|2022-01-02 22:02:40|3817.97|3809.27|3818.24|3809.54|3818.39|3809.69|3817.94|3809.24|27
1641160970000|2022-01-02 22:02:50|3818.14|3809.44|3818.43|3809.73|3818.43|3809.73|3818.11|3809.41|13
1641160980000|2022-01-02 22:03:00|3818.37|3809.67|3818.99|3810.29|3819.02|3810.32|3818.13|3809.43|24
1641160990000|2022-01-02 22:03:10|3818.97|3810.27|3819.42|3810.72|3820.29|3811.59|3818.74|3810.04|33
1641161000000|2022-01-02 22:03:20|3819.4|3810.7|3819.15|3810.45|3819.7|3811|3819.02|3810.32|35
1641161010000|2022-01-02 22:03:30|3819.17|3810.47|3819.51|3810.81|3819.51|3810.81|3819.11|3810.41|31
1641161020000|2022-01-02 22:03:40|3819.28|3810.58|3819.21|3810.51|3819.42|3810.72|3819.16|3810.46|20
1641161030000|2022-01-02 22:03:50|3819.26|3810.56|3819.28|3810.58|3819.3|3810.6|3819.11|3810.41|20
1641161040000|2022-01-02 22:04:00|3819.27|3810.57|3818.66|3809.96|3819.27|3810.57|3818.65|3809.95|18
1641161050000|2022-01-02 22:04:10|3818.67|3809.97|3818.67|3809.97|3818.67|3809.97|3818.66|3809.96|3
1641161060000|2022-01-02 22:04:20|3818.68|3809.98|3819.14|3810.44|3819.22|3810.52|3818.68|3809.98|11
1641161070000|2022-01-02 22:04:30|3819.17|3810.47|3821.65|3812.95|3821.65|3812.95|3819.07|3810.37|27
1641161080000|2022-01-02 22:04:40|3821.85|3813.15|3823.65|3814.95|3823.78|3815.08|3821.85|3813.15|35
1641161090000|2022-01-02 22:04:50|3823.72|3815.02|3821.88|3813.18|3824.14|3815.44|3821.8|3813.1|35
1641161100000|2022-01-02 22:05:00|3821.98|3813.28|3821.9|3813.2|3822.18|3813.48|3821.73|3813.03|30
1641161110000|2022-01-02 22:05:10|3821.93|3813.23|3821.78|3813.08|3821.93|3813.23|3821.67|3812.97|28
1641161120000|2022-01-02 22:05:20|3821.84|3813.14|3821.75|3813.05|3822.14|3813.44|3821.74|3813.04|16
1641161130000|2022-01-02 22:05:30|3821.76|3813.06|3821.95|3813.25|3822|3813.3|3821.5|3812.8|36
1641161140000|2022-01-02 22:05:40|3821.94|3813.24|3822.35|3813.65|3822.6|3813.9|3821.87|3813.17|37
1641161150000|2022-01-02 22:05:50|3822.31|3813.61|3822.21|3813.51|3822.41|3813.71|3822.18|3813.48|12
1641161160000|2022-01-02 22:06:00|3822.02|3813.32|3822.05|3813.35|3822.16|3813.46|3821.92|3813.22|23
1641161170000|2022-01-02 22:06:10|3821.96|3813.26|3820.61|3811.91|3822.03|3813.33|3820.61|3811.91|25
1641161180000|2022-01-02 22:06:20|3820.66|3811.96|3821.4|3812.7|3821.58|3812.88|3820.61|3811.91|30
1641161190000|2022-01-02 22:06:30|3821.38|3812.68|3821.39|3812.69|3821.49|3812.79|3821.31|3812.61|16
1641161200000|2022-01-02 22:06:40|3821.38|3812.68|3821.7|3813|3821.7|3813|3821.21|3812.51|22
1641161210000|2022-01-02 22:06:50|3821.67|3812.97|3822.23|3813.53|3822.24|3813.54|3821.63|3812.93|32
1641161220000|2022-01-02 22:07:00|3822.26|3813.56|3822.32|3813.62|3822.34|3813.64|3822.26|3813.56|15
1641161230000|2022-01-02 22:07:10|3822.33|3813.63|3822.57|3813.87|3822.58|3813.88|3822.33|3813.63|12
1641161240000|2022-01-02 22:07:20|3822.54|3813.84|3822.8|3814.1|3822.81|3814.11|3822.47|3813.77|28
1641161250000|2022-01-02 22:07:30|3822.69|3813.99|3823.38|3814.68|3823.5|3814.8|3822.69|3813.99|30
1641161260000|2022-01-02 22:07:40|3823.37|3814.67|3823.67|3814.97|3823.68|3814.98|3823.25|3814.55|26
1641161270000|2022-01-02 22:07:50|3823.66|3814.96|3823.55|3814.85|3823.66|3814.96|3823.38|3814.68|31
1641161280000|2022-01-02 22:08:00|3823.67|3814.97|3823.62|3814.92|3823.87|3815.17|3823.36|3814.66|31
1641161290000|2022-01-02 22:08:10|3823.71|3815.01|3823.58|3814.88|3823.84|3815.14|3823.58|3814.88|28
1641161300000|2022-01-02 22:08:20|3823.67|3814.97|3823.15|3814.45|3823.87|3815.17|3823.02|3814.32|20
1641161310000|2022-01-02 22:08:30|3823.17|3814.47|3824.73|3816.03|3824.87|3816.17|3822.9|3814.2|35
1641161320000|2022-01-02 22:08:40|3824.72|3816.02|3824.7|3816|3824.78|3816.08|3824.52|3815.82|29
1641161330000|2022-01-02 22:08:50|3824.67|3815.97|3824.36|3815.66|3824.67|3815.97|3824.26|3815.56|31
1641161340000|2022-01-02 22:09:00|3824.34|3815.64|3824.42|3815.72|3824.44|3815.74|3824.34|3815.64|6
1641161350000|2022-01-02 22:09:10|3824.43|3815.73|3824.43|3815.73|3824.43|3815.73|3824.43|3815.73|1
1641161360000|2022-01-02 22:09:20|3824.37|3815.67|3824.44|3815.74|3824.45|3815.75|3824.34|3815.64|8
1641161370000|2022-01-02 22:09:30|3824.45|3815.75|3824.37|3815.67|3824.45|3815.75|3824.25|3815.55|23
1641161380000|2022-01-02 22:09:40|3824.38|3815.68|3824.82|3816.12|3825.06|3816.36|3824.34|3815.64|24
1641161390000|2022-01-02 22:09:50|3825.2|3816.5|3825|3816.3|3825.2|3816.5|3824.67|3815.97|27
1641161400000|2022-01-02 22:10:00|3824.8|3816.1|3826.2|3817.5|3826.38|3817.68|3824.8|3816.1|28
1641161410000|2022-01-02 22:10:10|3826.23|3817.53|3826.28|3817.58|3826.39|3817.69|3825.88|3817.18|26
1641161420000|2022-01-02 22:10:20|3826.4|3817.7|3826.1|3817.4|3826.4|3817.7|3826.1|3817.4|11
1641161430000|2022-01-02 22:10:30|3826.16|3817.46|3826.21|3817.51|3826.27|3817.57|3826.1|3817.4|20
1641161440000|2022-01-02 22:10:40|3826.27|3817.57|3826.23|3817.53|3826.27|3817.57|3826.2|3817.5|5
1641161450000|2022-01-02 22:10:50|3826.16|3817.46|3826.58|3817.88|3826.62|3817.92|3826.16|3817.46|15
1641161460000|2022-01-02 22:11:00|3826.26|3817.56|3826.37|3817.67|3826.37|3817.67|3826.14|3817.44|23
1641161470000|2022-01-02 22:11:10|3826.45|3817.75|3826.27|3817.57|3826.59|3817.89|3826.23|3817.53|6
1641161480000|2022-01-02 22:11:20|3826.21|3817.51|3826.02|3817.32|3826.6|3817.9|3825.93|3817.23|32
1641161490000|2022-01-02 22:11:30|3825.99|3817.29|3826.28|3817.58|3826.28|3817.58|3825.87|3817.17|23
1641161500000|2022-01-02 22:11:40|3826.29|3817.59|3826.27|3817.57|3826.43|3817.73|3826.04|3817.34|29
1641161510000|2022-01-02 22:11:50|3826.3|3817.6|3826.23|3817.53|3826.47|3817.77|3826.23|3817.53|18
1641161520000|2022-01-02 22:12:00|3826.22|3817.52|3826.97|3818.27|3827.35|3818.65|3826.22|3817.52|34
1641161530000|2022-01-02 22:12:10|3827.17|3818.47|3827.12|3818.42|3827.51|3818.81|3826.87|3818.17|36
1641161540000|2022-01-02 22:12:20|3827.29|3818.59|3827.26|3818.56|3827.55|3818.85|3827.05|3818.35|34
1641161550000|2022-01-02 22:12:30|3827.27|3818.57|3826.66|3817.96|3827.58|3818.88|3826.5|3817.8|32
1641161560000|2022-01-02 22:12:40|3826.65|3817.95|3827.05|3818.35|3827.16|3818.46|3826.5|3817.8|23
1641161570000|2022-01-02 22:12:50|3827.14|3818.44|3827.32|3818.62|3827.32|3818.62|3827.05|3818.35|13
1641161580000|2022-01-02 22:13:00|3827.76|3819.06|3828.1|3819.4|3828.11|3819.41|3827.76|3819.06|21
1641161590000|2022-01-02 22:13:10|3828.03|3819.33|3828.59|3819.89|3829.06|3820.36|3827.88|3819.18|21
1641161600000|2022-01-02 22:13:20|3829.13|3820.43|3828.44|3819.74|3829.13|3820.43|3828.14|3819.44|25
1641161610000|2022-01-02 22:13:30|3828.33|3819.63|3828.35|3819.65|3828.58|3819.88|3828.29|3819.59|14
1641161620000|2022-01-02 22:13:40|3828.42|3819.72|3828.24|3819.54|3828.58|3819.88|3828.24|3819.54|28
1641161630000|2022-01-02 22:13:50|3828.3|3819.6|3829.12|3820.42|3829.2|3820.5|3828.24|3819.54|20
1641161640000|2022-01-02 22:14:00|3829.16|3820.46|3829.61|3820.91|3829.73|3821.03|3829.12|3820.42|12
1641161650000|2022-01-02 22:14:10|3829.64|3820.94|3829.74|3821.04|3829.74|3821.04|3829.61|3820.91|5
1641161660000|2022-01-02 22:14:20|3829.78|3821.08|3829.74|3821.04|3829.78|3821.08|3829.7|3821|15
1641161670000|2022-01-02 22:14:30|3829.78|3821.08|3829.64|3820.94|3829.83|3821.13|3829.64|3820.94|17
1641161680000|2022-01-02 22:14:40|3829.63|3820.93|3829.78|3821.08|3829.83|3821.13|3829.5|3820.8|21
1641161690000|2022-01-02 22:14:50|3829.58|3820.88|3829.61|3820.91|3829.78|3821.08|3829.39|3820.69|5
1641161700000|2022-01-02 22:15:00|3829.22|3820.52|3828.75|3820.05|3829.61|3820.91|3828.75|3820.05|24
1641161710000|2022-01-02 22:15:10|3828.49|3819.79|3828.59|3819.89|3828.76|3820.06|3828.32|3819.62|32
1641161720000|2022-01-02 22:15:20|3828.48|3819.78|3828.65|3819.95|3828.73|3820.03|3828.28|3819.58|27
1641161730000|2022-01-02 22:15:30|3828.59|3819.89|3828.41|3819.71|3828.59|3819.89|3828.28|3819.58|34
1641161740000|2022-01-02 22:15:40|3828.35|3819.65|3828.44|3819.74|3828.56|3819.86|3828.32|3819.62|15
1641161750000|2022-01-02 22:15:50|3828.45|3819.75|3828.47|3819.77|3828.47|3819.77|3828.45|3819.75|3
1641161760000|2022-01-02 22:16:00|3828.46|3819.76|3828.47|3819.77|3828.47|3819.77|3828.46|3819.76|2
1641161780000|2022-01-02 22:16:20|3828.48|3819.78|3828.47|3819.77|3828.48|3819.78|3828.47|3819.77|4
1641161790000|2022-01-02 22:16:30|3828.46|3819.76|3828.07|3819.37|3828.47|3819.77|3828.07|3819.37|13
1641161800000|2022-01-02 22:16:40|3828.01|3819.31|3826.58|3817.88|3828.07|3819.37|3826.44|3817.74|35
1641161810000|2022-01-02 22:16:50|3826.59|3817.89|3826.92|3818.22|3827.1|3818.4|3826.59|3817.89|26
1641161820000|2022-01-02 22:17:00|3826.87|3818.17|3826.71|3818.01|3827.16|3818.46|3826.62|3817.92|32
1641161830000|2022-01-02 22:17:10|3826.7|3818|3827.1|3818.4|3827.1|3818.4|3826.46|3817.76|37
1641161840000|2022-01-02 22:17:20|3826.89|3818.19|3826.42|3817.72|3827.08|3818.38|3826.42|3817.72|35
1641161850000|2022-01-02 22:17:30|3826.41|3817.71|3826.7|3818|3826.7|3818|3826.41|3817.71|26
1641161860000|2022-01-02 22:17:40|3826.71|3818.01|3824.98|3816.28|3826.71|3818.01|3824.98|3816.28|26
1641161870000|2022-01-02 22:17:50|3824.99|3816.29|3825.42|3816.72|3825.42|3816.72|3824.7|3816|34
1641161880000|2022-01-02 22:18:00|3825.41|3816.71|3827.35|3818.65|3827.41|3818.71|3825.4|3816.7|35
1641161890000|2022-01-02 22:18:10|3827.34|3818.64|3828.26|3819.56|3828.26|3819.56|3827.18|3818.48|32
1641161900000|2022-01-02 22:18:20|3828.54|3819.84|3828.53|3819.83|3828.75|3820.05|3828.51|3819.81|25
1641161910000|2022-01-02 22:18:30|3828.54|3819.84|3829.51|3820.81|3829.54|3820.84|3828.52|3819.82|31
1641161920000|2022-01-02 22:18:40|3829.5|3820.8|3829.52|3820.82|3829.84|3821.14|3829.4|3820.7|35
1641161930000|2022-01-02 22:18:50|3829.42|3820.72|3829.42|3820.72|3829.61|3820.91|3829.24|3820.54|30
1641161940000|2022-01-02 22:19:00|3829.43|3820.73|3829.48|3820.78|3829.93|3821.23|3829.33|3820.63|33
1641161950000|2022-01-02 22:19:10|3829.54|3820.84|3829.36|3820.66|3829.54|3820.84|3829.22|3820.52|34
1641161960000|2022-01-02 22:19:20|3829.35|3820.65|3829.16|3820.46|3829.6|3820.9|3829.06|3820.36|34
1641161970000|2022-01-02 22:19:30|3829.19|3820.49|3828.47|3819.77|3829.22|3820.52|3828.4|3819.7|24
1641161980000|2022-01-02 22:19:40|3828.53|3819.83|3828.18|3819.48|3828.59|3819.89|3828.18|3819.48|19
1641161990000|2022-01-02 22:19:50|3828.17|3819.47|3828.13|3819.43|3828.26|3819.56|3828.01|3819.31|25
1641162000000|2022-01-02 22:20:00|3828.11|3819.41|3827.91|3819.21|3828.28|3819.58|3827.89|3819.19|23
1641162010000|2022-01-02 22:20:10|3827.92|3819.22|3827.83|3819.13|3828|3819.3|3827.83|3819.13|19
1641162020000|2022-01-02 22:20:20|3827.81|3819.11|3827.64|3818.94|3828.16|3819.46|3827.56|3818.86|24
1641162030000|2022-01-02 22:20:30|3827.69|3818.99|3827.86|3819.16|3827.92|3819.22|3827.31|3818.61|26
1641162040000|2022-01-02 22:20:40|3827.89|3819.19|3827.9|3819.2|3828.14|3819.44|3827.6|3818.9|27
1641162050000|2022-01-02 22:20:50|3828.14|3819.44|3828.01|3819.31|3828.16|3819.46|3827.77|3819.07|34
1641162060000|2022-01-02 22:21:00|3828.12|3819.42|3828.05|3819.35|3828.27|3819.57|3827.98|3819.28|25
1641162070000|2022-01-02 22:21:10|3828.22|3819.52|3828.22|3819.52|3828.24|3819.54|3828.08|3819.38|23
1641162080000|2022-01-02 22:21:20|3828.17|3819.47|3828.26|3819.56|3828.27|3819.57|3828.02|3819.32|15
1641162090000|2022-01-02 22:21:30|3828.1|3819.4|3825.13|3816.43|3828.1|3819.4|3825.11|3816.41|35
1641162100000|2022-01-02 22:21:40|3825.11|3816.41|3826.25|3817.55|3826.39|3817.69|3825.1|3816.4|33
1641162110000|2022-01-02 22:21:50|3826.24|3817.54|3826.32|3817.62|3826.55|3817.85|3826.24|3817.54|29
1641162120000|2022-01-02 22:22:00|3826.31|3817.61|3825.97|3817.27|3826.37|3817.67|3825.97|3817.27|36
1641162130000|2022-01-02 22:22:10|3825.95|3817.25|3825.75|3817.05|3826.28|3817.58|3825.75|3817.05|25
1641162140000|2022-01-02 22:22:20|3825.56|3816.86|3825.35|3816.65|3825.79|3817.09|3825.35|3816.65|27
1641162150000|2022-01-02 22:22:30|3825.05|3816.35|3825.56|3816.86|3825.57|3816.87|3825.05|3816.35|27
1641162160000|2022-01-02 22:22:40|3825.57|3816.87|3826.49|3817.79|3826.51|3817.81|3825.41|3816.71|26
1641162170000|2022-01-02 22:22:50|3826.72|3818.02|3827.45|3818.75|3827.59|3818.89|3826.72|3818.02|32
1641162180000|2022-01-02 22:23:00|3827.21|3818.51|3827.31|3818.61|3827.31|3818.61|3827.1|3818.4|7
1641162190000|2022-01-02 22:23:10|3827.32|3818.62|3826.95|3818.25|3827.37|3818.67|3826.93|3818.23|11
1641162200000|2022-01-02 22:23:20|3826.92|3818.22|3827.25|3818.55|3827.25|3818.55|3826.92|3818.22|26
1641162210000|2022-01-02 22:23:30|3827.27|3818.57|3827.29|3818.59|3827.4|3818.7|3827.25|3818.55|17
1641162220000|2022-01-02 22:23:40|3827.3|3818.6|3827.22|3818.52|3827.35|3818.65|3827.22|3818.52|21
1641162230000|2022-01-02 22:23:50|3827.2|3818.5|3827.56|3818.86|3827.78|3819.08|3827.15|3818.45|29
1641162240000|2022-01-02 22:24:00|3827.57|3818.87|3827.99|3819.29|3827.99|3819.29|3827.52|3818.82|25
1641162250000|2022-01-02 22:24:10|3827.77|3819.07|3829.05|3820.35|3829.07|3820.37|3827.71|3819.01|27
1641162260000|2022-01-02 22:24:20|3829.09|3820.39|3829.21|3820.51|3829.33|3820.63|3828.85|3820.15|19
1641162270000|2022-01-02 22:24:30|3829.2|3820.5|3829.41|3820.71|3829.97|3821.27|3829.19|3820.49|25
1641162280000|2022-01-02 22:24:40|3829.28|3820.58|3829.44|3820.74|3829.96|3821.26|3829.04|3820.34|28
1641162290000|2022-01-02 22:24:50|3829.42|3820.72|3829.42|3820.72|3829.78|3821.08|3829.22|3820.52|17
1641162300000|2022-01-02 22:25:00|3829.52|3820.82|3829.51|3820.81|3829.52|3820.82|3829.38|3820.68|12
1641162310000|2022-01-02 22:25:10|3829.38|3820.68|3829.32|3820.62|3829.82|3821.12|3829.16|3820.46|32
1641162320000|2022-01-02 22:25:20|3829.23|3820.53|3829.61|3820.91|3829.61|3820.91|3829.04|3820.34|27
1641162330000|2022-01-02 22:25:30|3829.43|3820.73|3829.2|3820.5|3829.56|3820.86|3828.92|3820.22|32
1641162340000|2022-01-02 22:25:40|3829.25|3820.55|3829.32|3820.62|3829.47|3820.77|3829.1|3820.4|22
1641162350000|2022-01-02 22:25:50|3829.44|3820.74|3829.43|3820.73|3829.77|3821.07|3829.32|3820.62|12
1641162360000|2022-01-02 22:26:00|3829.57|3820.87|3829.46|3820.76|3829.96|3821.26|3829.26|3820.56|21
1641162370000|2022-01-02 22:26:10|3829.39|3820.69|3829.36|3820.66|3829.69|3820.99|3829.23|3820.53|25
1641162380000|2022-01-02 22:26:20|3829.58|3820.88|3829.37|3820.67|3829.58|3820.88|3829.23|3820.53|25
1641162390000|2022-01-02 22:26:30|3829.28|3820.58|3829.16|3820.46|3829.33|3820.63|3829.1|3820.4|30
1641162400000|2022-01-02 22:26:40|3829.11|3820.41|3829.2|3820.5|3829.21|3820.51|3829.02|3820.32|21
1641162410000|2022-01-02 22:26:50|3829.19|3820.49|3829.26|3820.56|3829.29|3820.59|3829.17|3820.47|9
1641162420000|2022-01-02 22:27:00|3829.23|3820.53|3829.15|3820.45|3829.23|3820.53|3829.12|3820.42|21
1641162430000|2022-01-02 22:27:10|3829.09|3820.39|3829.28|3820.58|3829.28|3820.58|3829.09|3820.39|16
1641162440000|2022-01-02 22:27:20|3829.22|3820.52|3829.33|3820.63|3829.39|3820.69|3829.19|3820.49|23
1641162450000|2022-01-02 22:27:30|3829.32|3820.62|3829.32|3820.62|3829.32|3820.62|3829.25|3820.55|6
1641162460000|2022-01-02 22:27:40|3829.31|3820.61|3829.03|3820.33|3829.46|3820.76|3829.03|3820.33|28
1641162470000|2022-01-02 22:27:50|3828.91|3820.21|3828.64|3819.94|3829.03|3820.33|3828.64|3819.94|10
1641162480000|2022-01-02 22:28:00|3828.89|3820.19|3828.77|3820.07|3828.98|3820.28|3828.43|3819.73|28
1641162490000|2022-01-02 22:28:10|3828.72|3820.02|3828.79|3820.09|3829.4|3820.7|3828.72|3820.02|30
1641162500000|2022-01-02 22:28:20|3828.77|3820.07|3828.7|3820|3828.98|3820.28|3828.7|3820|18
1641162510000|2022-01-02 22:28:30|3828.71|3820.01|3829.11|3820.41|3829.14|3820.44|3828.71|3820.01|25
1641162520000|2022-01-02 22:28:40|3829.1|3820.4|3828.96|3820.26|3829.1|3820.4|3828.76|3820.06|18
1641162530000|2022-01-02 22:28:50|3829.09|3820.39|3829.15|3820.45|3829.15|3820.45|3828.95|3820.25|22
1641162540000|2022-01-02 22:29:00|3829.16|3820.46|3829.26|3820.56|3829.47|3820.77|3829.16|3820.46|27
1641162550000|2022-01-02 22:29:10|3829.27|3820.57|3829.42|3820.72|3829.57|3820.87|3829.24|3820.54|7
1641162560000|2022-01-02 22:29:20|3829.58|3820.88|3829.75|3821.05|3829.77|3821.07|3829.41|3820.71|16
1641162570000|2022-01-02 22:29:30|3829.74|3821.04|3829.81|3821.11|3829.81|3821.11|3829.56|3820.86|32
1641162580000|2022-01-02 22:29:40|3829.8|3821.1|3829.7|3821|3829.84|3821.14|3829.62|3820.92|25
1641162590000|2022-01-02 22:29:50|3829.69|3820.99|3829.74|3821.04|3829.75|3821.05|3829.55|3820.85|23
1641162600000|2022-01-02 22:30:00|3829.73|3821.03|3831.71|3823.01|3831.71|3823.01|3829.31|3820.61|26
1641162610000|2022-01-02 22:30:10|3831.78|3823.08|3832.26|3823.56|3832.27|3823.57|3831.78|3823.08|15
1641162620000|2022-01-02 22:30:20|3832.25|3823.55|3832.24|3823.54|3832.31|3823.61|3832.22|3823.52|9
1641162630000|2022-01-02 22:30:30|3832.22|3823.52|3832.31|3823.61|3832.31|3823.61|3832.22|3823.52|4
1641162640000|2022-01-02 22:30:40|3832.74|3824.04|3832.65|3823.95|3832.92|3824.22|3832.42|3823.72|20
1641162650000|2022-01-02 22:30:50|3832.76|3824.06|3832.65|3823.95|3833.58|3824.88|3832.33|3823.63|20
1641162660000|2022-01-02 22:31:00|3832.93|3824.23|3833.48|3824.78|3833.52|3824.82|3832.63|3823.93|25
1641162670000|2022-01-02 22:31:10|3833.42|3824.72|3833.18|3824.48|3833.49|3824.79|3833.17|3824.47|12
1641162680000|2022-01-02 22:31:20|3833.17|3824.47|3833.27|3824.57|3833.27|3824.57|3833.1|3824.4|13
1641162690000|2022-01-02 22:31:30|3833.29|3824.59|3833.27|3824.57|3833.29|3824.59|3833.16|3824.46|3
1641162700000|2022-01-02 22:31:40|3833.34|3824.64|3833.61|3824.91|3833.68|3824.98|3833.34|3824.64|10
1641162710000|2022-01-02 22:31:50|3833.59|3824.89|3833.27|3824.57|3833.65|3824.95|3833.27|3824.57|21
1641162720000|2022-01-02 22:32:00|3833.28|3824.58|3833.01|3824.31|3833.42|3824.72|3833|3824.3|31
1641162730000|2022-01-02 22:32:10|3833.1|3824.4|3833.59|3824.89|3833.59|3824.89|3833.06|3824.36|29
1641162740000|2022-01-02 22:32:20|3833.38|3824.68|3833.31|3824.61|3833.63|3824.93|3833.31|3824.61|33
1641162750000|2022-01-02 22:32:30|3833.36|3824.66|3833.35|3824.65|3833.47|3824.77|3833.32|3824.62|14
1641162760000|2022-01-02 22:32:40|3833.37|3824.67|3833.44|3824.74|3833.49|3824.79|3833.33|3824.63|16
1641162770000|2022-01-02 22:32:50|3833.46|3824.76|3833.57|3824.87|3833.57|3824.87|3833.24|3824.54|8
1641162780000|2022-01-02 22:33:00|3833.54|3824.84|3833.63|3824.93|3833.65|3824.95|3833.52|3824.82|21
1641162790000|2022-01-02 22:33:10|3833.71|3825.01|3833.83|3825.13|3833.83|3825.13|3833.63|3824.93|17
1641162800000|2022-01-02 22:33:20|3833.81|3825.11|3833.83|3825.13|3833.87|3825.17|3833.57|3824.87|19
1641162810000|2022-01-02 22:33:30|3833.86|3825.16|3833.76|3825.06|3833.92|3825.22|3833.51|3824.81|20
1641162820000|2022-01-02 22:33:40|3833.75|3825.05|3833.92|3825.22|3833.95|3825.25|3833.63|3824.93|18
1641162830000|2022-01-02 22:33:50|3834.03|3825.33|3833.91|3825.21|3834.03|3825.33|3833.87|3825.17|12
1641162840000|2022-01-02 22:34:00|3833.93|3825.23|3834.02|3825.32|3834.02|3825.32|3833.86|3825.16|25
1641162850000|2022-01-02 22:34:10|3833.95|3825.25|3833.93|3825.23|3834.43|3825.73|3833.87|3825.17|33
1641162860000|2022-01-02 22:34:20|3833.92|3825.22|3834|3825.3|3834.01|3825.31|3833.91|3825.21|20
1641162870000|2022-01-02 22:34:30|3833.91|3825.21|3834|3825.3|3834.2|3825.5|3833.87|3825.17|30
1641162880000|2022-01-02 22:34:40|3834.09|3825.39|3834.09|3825.39|3834.27|3825.57|3834.04|3825.34|27
1641162890000|2022-01-02 22:34:50|3834.12|3825.42|3833.97|3825.27|3834.12|3825.42|3833.97|3825.27|7
1641162900000|2022-01-02 22:35:00|3834.06|3825.36|3834.05|3825.35|3834.08|3825.38|3834.02|3825.32|24
1641162910000|2022-01-02 22:35:10|3834.03|3825.33|3833.89|3825.19|3834.03|3825.33|3833.88|3825.18|6
1641162920000|2022-01-02 22:35:20|3833.9|3825.2|3833.89|3825.19|3833.92|3825.22|3833.89|3825.19|11
1641162930000|2022-01-02 22:35:30|3833.9|3825.2|3833.89|3825.19|3833.92|3825.22|3833.79|3825.09|14
1641162940000|2022-01-02 22:35:40|3833.84|3825.14|3833.83|3825.13|3833.9|3825.2|3833.7|3825|24
1641162950000|2022-01-02 22:35:50|3833.84|3825.14|3833.63|3824.93|3834.05|3825.35|3833.63|3824.93|18
1641162960000|2022-01-02 22:36:00|3833.64|3824.94|3833.51|3824.81|3833.88|3825.18|3833.51|3824.81|20
1641162970000|2022-01-02 22:36:10|3833.47|3824.77|3833.63|3824.93|3833.64|3824.94|3833.47|3824.77|16
1641162980000|2022-01-02 22:36:20|3833.66|3824.96|3833.62|3824.92|3833.66|3824.96|3833.62|3824.92|6
1641162990000|2022-01-02 22:36:30|3833.63|3824.93|3833.58|3824.88|3833.63|3824.93|3833.58|3824.88|6
1641163000000|2022-01-02 22:36:40|3833.57|3824.87|3833.59|3824.89|3833.6|3824.9|3833.57|3824.87|6
1641163010000|2022-01-02 22:36:50|3833.58|3824.88|3833.64|3824.94|3833.66|3824.96|3833.58|3824.88|20
1641163020000|2022-01-02 22:37:00|3833.65|3824.95|3833.62|3824.92|3833.66|3824.96|3833.6|3824.9|14
1641163030000|2022-01-02 22:37:10|3833.64|3824.94|3833.75|3825.05|3833.77|3825.07|3833.61|3824.91|8
1641163040000|2022-01-02 22:37:20|3833.76|3825.06|3834.42|3825.72|3834.42|3825.72|3833.63|3824.93|32
1641163050000|2022-01-02 22:37:30|3834.06|3825.36|3835.11|3826.41|3835.18|3826.48|3834.06|3825.36|28
1641163060000|2022-01-02 22:37:40|3835.05|3826.35|3835.4|3826.7|3835.49|3826.79|3835.04|3826.34|21
1641163070000|2022-01-02 22:37:50|3835.41|3826.71|3835.75|3827.05|3835.75|3827.05|3835.41|3826.71|12
1641163080000|2022-01-02 22:38:00|3835.56|3826.86|3836.37|3827.67|3836.37|3827.67|3835.56|3826.86|11
1641163090000|2022-01-02 22:38:10|3836.34|3827.64|3837.62|3828.92|3837.62|3828.92|3836.16|3827.46|28
1641163100000|2022-01-02 22:38:20|3837.58|3828.88|3837.6|3828.9|3837.62|3828.92|3837.45|3828.75|19
1641163110000|2022-01-02 22:38:30|3837.61|3828.91|3838.37|3829.67|3838.44|3829.74|3837.61|3828.91|20
1641163120000|2022-01-02 22:38:40|3838.67|3829.97|3838.77|3830.07|3838.81|3830.11|3838.34|3829.64|37
1641163130000|2022-01-02 22:38:50|3838.75|3830.05|3838.46|3829.76|3838.75|3830.05|3837.93|3829.23|33
1641163140000|2022-01-02 22:39:00|3838.59|3829.89|3838.26|3829.56|3838.61|3829.91|3837.94|3829.24|25
1641163150000|2022-01-02 22:39:10|3838.27|3829.57|3837.87|3829.17|3838.32|3829.62|3837.87|3829.17|32
1641163160000|2022-01-02 22:39:20|3837.88|3829.18|3837.49|3828.79|3837.88|3829.18|3837.33|3828.63|31
1641163170000|2022-01-02 22:39:30|3837.47|3828.77|3836.54|3827.84|3837.59|3828.89|3836.54|3827.84|32
1641163180000|2022-01-02 22:39:40|3836.59|3827.89|3835.83|3827.13|3836.59|3827.89|3835.59|3826.89|35
1641163190000|2022-01-02 22:39:50|3835.72|3827.02|3835.43|3826.73|3835.86|3827.16|3835.38|3826.68|35
1641163200000|2022-01-02 22:40:00|3835.48|3826.78|3835.49|3826.79|3835.93|3827.23|3835.26|3826.56|21
1641163210000|2022-01-02 22:40:10|3835.6|3826.9|3835.61|3826.91|3835.75|3827.05|3835.43|3826.73|27
1641163220000|2022-01-02 22:40:20|3835.6|3826.9|3835.77|3827.07|3835.91|3827.21|3835.56|3826.86|26
1641163230000|2022-01-02 22:40:30|3835.75|3827.05|3835.83|3827.13|3835.83|3827.13|3835.67|3826.97|14
1641163240000|2022-01-02 22:40:40|3835.85|3827.15|3836.02|3827.32|3836.02|3827.32|3835.64|3826.94|18
1641163250000|2022-01-02 22:40:50|3836|3827.3|3835.63|3826.93|3836.03|3827.33|3835.63|3826.93|18
1641163260000|2022-01-02 22:41:00|3835.55|3826.85|3835.56|3826.86|3835.62|3826.92|3835.45|3826.75|23
1641163270000|2022-01-02 22:41:10|3835.51|3826.81|3835.22|3826.52|3835.56|3826.86|3835.13|3826.43|15
1641163280000|2022-01-02 22:41:20|3835.3|3826.6|3835.27|3826.57|3835.43|3826.73|3835.21|3826.51|13
1641163290000|2022-01-02 22:41:30|3835.43|3826.73|3835.35|3826.65|3835.6|3826.9|3835.34|3826.64|19
1641163300000|2022-01-02 22:41:40|3835.32|3826.62|3835.33|3826.63|3835.56|3826.86|3835.12|3826.42|24
1641163310000|2022-01-02 22:41:50|3835.4|3826.7|3835.29|3826.59|3835.57|3826.87|3835.04|3826.34|15
1641163320000|2022-01-02 22:42:00|3835.18|3826.48|3835.32|3826.62|3835.45|3826.75|3835.08|3826.38|25
1641163330000|2022-01-02 22:42:10|3835.38|3826.68|3835.34|3826.64|3835.47|3826.77|3835.17|3826.47|33
1641163340000|2022-01-02 22:42:20|3835.14|3826.44|3835.45|3826.75|3835.54|3826.84|3835.14|3826.44|25
1641163350000|2022-01-02 22:42:30|3835.26|3826.56|3835.36|3826.66|3835.5|3826.8|3835.09|3826.39|32
1641163360000|2022-01-02 22:42:40|3835.42|3826.72|3835.28|3826.58|3835.42|3826.72|3835.03|3826.33|13
1641163370000|2022-01-02 22:42:50|3835.3|3826.6|3835.33|3826.63|3835.35|3826.65|3835.15|3826.45|29
1641163380000|2022-01-02 22:43:00|3835.34|3826.64|3835.31|3826.61|3835.41|3826.71|3835.18|3826.48|31
1641163390000|2022-01-02 22:43:10|3835.26|3826.56|3835.16|3826.46|3835.31|3826.61|3835.16|3826.46|13
1641163400000|2022-01-02 22:43:20|3835.15|3826.45|3834.69|3825.99|3835.15|3826.45|3834.15|3825.45|33
1641163410000|2022-01-02 22:43:30|3834.62|3825.92|3834.77|3826.07|3834.8|3826.1|3834.39|3825.69|29
1641163420000|2022-01-02 22:43:40|3834.79|3826.09|3834.77|3826.07|3835.06|3826.36|3834.75|3826.05|20
1641163430000|2022-01-02 22:43:50|3834.73|3826.03|3834.6|3825.9|3834.79|3826.09|3834.6|3825.9|14
1641163440000|2022-01-02 22:44:00|3834.65|3825.95|3834.78|3826.08|3834.79|3826.09|3834.59|3825.89|27
1641163450000|2022-01-02 22:44:10|3834.79|3826.09|3834.98|3826.28|3835.21|3826.51|3834.79|3826.09|30
1641163460000|2022-01-02 22:44:20|3835.11|3826.41|3834.7|3826|3835.12|3826.42|3834.67|3825.97|20
1641163470000|2022-01-02 22:44:30|3834.51|3825.81|3834.49|3825.79|3834.51|3825.81|3834.2|3825.5|14
1641163480000|2022-01-02 22:44:40|3834.53|3825.83|3834.37|3825.67|3834.6|3825.9|3834.36|3825.66|18
1641163490000|2022-01-02 22:44:50|3834.36|3825.66|3834.19|3825.49|3834.52|3825.82|3834.06|3825.36|29
1641163500000|2022-01-02 22:45:00|3834.23|3825.53|3834.32|3825.62|3834.37|3825.67|3834.19|3825.49|17
1641163510000|2022-01-02 22:45:10|3834.25|3825.55|3834.46|3825.76|3834.46|3825.76|3834.09|3825.39|25
1641163520000|2022-01-02 22:45:20|3834.37|3825.67|3834.04|3825.34|3834.4|3825.7|3833.79|3825.09|33
1641163530000|2022-01-02 22:45:30|3834.02|3825.32|3833.79|3825.09|3834.1|3825.4|3833.77|3825.07|28
1641163540000|2022-01-02 22:45:40|3833.5|3824.8|3833.61|3824.91|3833.67|3824.97|3833.2|3824.5|34
1641163550000|2022-01-02 22:45:50|3833.62|3824.92|3833.69|3824.99|3833.73|3825.03|3833.54|3824.84|24
1641163560000|2022-01-02 22:46:00|3833.68|3824.98|3833.69|3824.99|3833.88|3825.18|3833.6|3824.9|28
1641163570000|2022-01-02 22:46:10|3833.89|3825.19|3833.67|3824.97|3833.89|3825.19|3833.61|3824.91|22
1641163580000|2022-01-02 22:46:20|3833.69|3824.99|3833.68|3824.98|3833.85|3825.15|3833.65|3824.95|16
1641163590000|2022-01-02 22:46:30|3833.69|3824.99|3833.78|3825.08|3833.8|3825.1|3833.69|3824.99|18
1641163600000|2022-01-02 22:46:40|3833.8|3825.1|3833.57|3824.87|3833.8|3825.1|3833.57|3824.87|17
1641163610000|2022-01-02 22:46:50|3833.56|3824.86|3833.57|3824.87|3833.57|3824.87|3833.53|3824.83|7
1641163620000|2022-01-02 22:47:00|3833.54|3824.84|3833.71|3825.01|3833.77|3825.07|3833.5|3824.8|22
1641163630000|2022-01-02 22:47:10|3833.66|3824.96|3833.58|3824.88|3833.66|3824.96|3833.58|3824.88|4
1641163640000|2022-01-02 22:47:20|3833.64|3824.94|3833.54|3824.84|3833.7|3825|3833.54|3824.84|21
1641163650000|2022-01-02 22:47:30|3833.55|3824.85|3833.26|3824.56|3833.67|3824.97|3832.89|3824.19|29
1641163660000|2022-01-02 22:47:40|3833.25|3824.55|3831.8|3823.1|3833.29|3824.59|3831.58|3822.88|32
1641163670000|2022-01-02 22:47:50|3831.67|3822.97|3831.4|3822.7|3831.82|3823.12|3831.32|3822.62|19
1641163680000|2022-01-02 22:48:00|3831.34|3822.64|3831.28|3822.58|3831.37|3822.67|3831.28|3822.58|9
1641163690000|2022-01-02 22:48:10|3831.27|3822.57|3831.27|3822.57|3831.27|3822.57|3831.03|3822.33|17
1641163700000|2022-01-02 22:48:20|3831.28|3822.58|3830.75|3822.05|3831.45|3822.75|3830.75|3822.05|22
1641163710000|2022-01-02 22:48:30|3830.74|3822.04|3829.83|3821.13|3830.79|3822.09|3829.78|3821.08|13
1641163720000|2022-01-02 22:48:40|3830.07|3821.37|3829.41|3820.71|3830.07|3821.37|3829.39|3820.69|26
1641163730000|2022-01-02 22:48:50|3829.62|3820.92|3829.64|3820.94|3829.82|3821.12|3829.29|3820.59|31
1641163740000|2022-01-02 22:49:00|3829.77|3821.07|3828.84|3820.14|3829.77|3821.07|3828.65|3819.95|38
1641163750000|2022-01-02 22:49:10|3828.92|3820.22|3828.59|3819.89|3828.92|3820.22|3828.56|3819.86|17
1641163760000|2022-01-02 22:49:20|3828.58|3819.88|3828.55|3819.85|3828.59|3819.89|3828.51|3819.81|14
1641163770000|2022-01-02 22:49:30|3828.58|3819.88|3828.56|3819.86|3828.73|3820.03|3828.56|3819.86|13
1641163780000|2022-01-02 22:49:40|3828.58|3819.88|3828.25|3819.55|3828.64|3819.94|3828.25|3819.55|19
1641163790000|2022-01-02 22:49:50|3828.22|3819.52|3828.09|3819.39|3828.22|3819.52|3828.06|3819.36|11
1641163800000|2022-01-02 22:50:00|3828.06|3819.36|3827.89|3819.19|3828.06|3819.36|3827.89|3819.19|25
1641163810000|2022-01-02 22:50:10|3827.88|3819.18|3827.9|3819.2|3828.08|3819.38|3827.76|3819.06|22
1641163820000|2022-01-02 22:50:20|3827.77|3819.07|3827.79|3819.09|3827.87|3819.17|3827.6|3818.9|25
1641163830000|2022-01-02 22:50:30|3827.8|3819.1|3827.76|3819.06|3827.97|3819.27|3827.35|3818.65|17
1641163840000|2022-01-02 22:50:40|3827.75|3819.05|3826.39|3817.69|3827.76|3819.06|3826.39|3817.69|18
1641163850000|2022-01-02 22:50:50|3826.41|3817.71|3826.21|3817.51|3826.41|3817.71|3826.18|3817.48|11
1641163860000|2022-01-02 22:51:00|3826.3|3817.6|3826.7|3818|3826.74|3818.04|3826.3|3817.6|26
1641163870000|2022-01-02 22:51:10|3826.72|3818.02|3826.78|3818.08|3826.78|3818.08|3826.64|3817.94|17
1641163880000|2022-01-02 22:51:20|3826.79|3818.09|3827.3|3818.6|3827.31|3818.61|3826.63|3817.93|22
1641163890000|2022-01-02 22:51:30|3827.37|3818.67|3828.27|3819.57|3828.27|3819.57|3827.37|3818.67|15
1641163900000|2022-01-02 22:51:40|3828.54|3819.84|3828.9|3820.2|3829.32|3820.62|3828.54|3819.84|37
1641163910000|2022-01-02 22:51:50|3828.97|3820.27|3828.64|3819.94|3828.97|3820.27|3828.45|3819.75|26
1641163920000|2022-01-02 22:52:00|3828.7|3820|3828.5|3819.8|3828.8|3820.1|3828.49|3819.79|26
1641163930000|2022-01-02 22:52:10|3828.57|3819.87|3827.06|3818.36|3828.91|3820.21|3827.06|3818.36|31
1641163940000|2022-01-02 22:52:20|3827.03|3818.33|3827.31|3818.61|3827.46|3818.76|3826.92|3818.22|37
1641163950000|2022-01-02 22:52:30|3827.59|3818.89|3828.07|3819.37|3828.27|3819.57|3827.51|3818.81|31
1641163960000|2022-01-02 22:52:40|3828.18|3819.48|3829.2|3820.5|3829.2|3820.5|3827.95|3819.25|32
1641163970000|2022-01-02 22:52:50|3829|3820.3|3829.14|3820.44|3829.15|3820.45|3828.84|3820.14|27
1641163980000|2022-01-02 22:53:00|3829.25|3820.55|3829.68|3820.98|3830.34|3821.64|3828.9|3820.2|32
1641163990000|2022-01-02 22:53:10|3829.67|3820.97|3829.55|3820.85|3830|3821.3|3829.15|3820.45|31
1641164000000|2022-01-02 22:53:20|3829.53|3820.83|3829.81|3821.11|3829.98|3821.28|3829.4|3820.7|25
1641164010000|2022-01-02 22:53:30|3829.82|3821.12|3829.5|3820.8|3830.05|3821.35|3829.41|3820.71|14
1641164020000|2022-01-02 22:53:40|3829.88|3821.18|3829.76|3821.06|3829.88|3821.18|3829.5|3820.8|17
1641164030000|2022-01-02 22:53:50|3829.77|3821.07|3830.24|3821.54|3830.24|3821.54|3829.5|3820.8|20
1641164040000|2022-01-02 22:54:00|3830.65|3821.95|3831.78|3823.08|3831.82|3823.12|3830.65|3821.95|33
1641164050000|2022-01-02 22:54:10|3831.53|3822.83|3830.94|3822.24|3831.78|3823.08|3830.47|3821.77|35
1641164060000|2022-01-02 22:54:20|3831|3822.3|3831.52|3822.82|3831.97|3823.27|3830.88|3822.18|34
1641164070000|2022-01-02 22:54:30|3832.21|3823.51|3831.43|3822.73|3832.21|3823.51|3831.36|3822.66|36
1641164080000|2022-01-02 22:54:40|3831.32|3822.62|3831.44|3822.74|3832.08|3823.38|3831.32|3822.62|30
1641164090000|2022-01-02 22:54:50|3831.69|3822.99|3831.55|3822.85|3831.69|3822.99|3831.27|3822.57|31
1641164100000|2022-01-02 22:55:00|3831.47|3822.77|3831.44|3822.74|3831.99|3823.29|3831.37|3822.67|28
1641164110000|2022-01-02 22:55:10|3831.46|3822.76|3831.62|3822.92|3831.88|3823.18|3831.44|3822.74|15
1641164120000|2022-01-02 22:55:20|3831.8|3823.1|3832.14|3823.44|3832.47|3823.77|3831.73|3823.03|33
1641164130000|2022-01-02 22:55:30|3832.12|3823.42|3831.87|3823.17|3832.16|3823.46|3831.82|3823.12|23
1641164140000|2022-01-02 22:55:40|3831.88|3823.18|3832.05|3823.35|3832.14|3823.44|3831.88|3823.18|13
1641164150000|2022-01-02 22:55:50|3832.04|3823.34|3832.18|3823.48|3832.2|3823.5|3832.04|3823.34|12
1641164160000|2022-01-02 22:56:00|3832.13|3823.43|3832.97|3824.27|3833.02|3824.32|3832.13|3823.43|25
1641164170000|2022-01-02 22:56:10|3832.79|3824.09|3833.02|3824.32|3833.07|3824.37|3832.66|3823.96|29
1641164180000|2022-01-02 22:56:20|3832.95|3824.25|3833.02|3824.32|3833.02|3824.32|3832.49|3823.79|29
1641164190000|2022-01-02 22:56:30|3832.94|3824.24|3832.57|3823.87|3833.03|3824.33|3832.18|3823.48|36
1641164200000|2022-01-02 22:56:40|3832.26|3823.56|3832.24|3823.54|3832.69|3823.99|3832.17|3823.47|26
1641164210000|2022-01-02 22:56:50|3832.32|3823.62|3832.73|3824.03|3832.89|3824.19|3832.28|3823.58|31
1641164220000|2022-01-02 22:57:00|3832.68|3823.98|3832.65|3823.95|3832.9|3824.2|3832.37|3823.67|38
1641164230000|2022-01-02 22:57:10|3832.81|3824.11|3833.43|3824.73|3833.44|3824.74|3832.81|3824.11|25
1641164240000|2022-01-02 22:57:20|3833.37|3824.67|3833.16|3824.46|3833.43|3824.73|3832.87|3824.17|27
1641164250000|2022-01-02 22:57:30|3833.15|3824.45|3832.52|3823.82|3833.16|3824.46|3832.5|3823.8|27
1641164260000|2022-01-02 22:57:40|3832.6|3823.9|3832.73|3824.03|3832.74|3824.04|3832.43|3823.73|30
1641164270000|2022-01-02 22:57:50|3832.75|3824.05|3832.79|3824.09|3832.79|3824.09|3832.49|3823.79|15
1641164280000|2022-01-02 22:58:00|3832.74|3824.04|3832.73|3824.03|3832.86|3824.16|3832.58|3823.88|12
1641164290000|2022-01-02 22:58:10|3832.79|3824.09|3833.12|3824.42|3833.21|3824.51|3832.69|3823.99|22
1641164300000|2022-01-02 22:58:20|3833.25|3824.55|3833.52|3824.82|3833.83|3825.13|3833.04|3824.34|28
1641164310000|2022-01-02 22:58:30|3833.51|3824.81|3833|3824.3|3833.74|3825.04|3832.77|3824.07|34
1641164320000|2022-01-02 22:58:40|3833.05|3824.35|3833.07|3824.37|3833.21|3824.51|3832.61|3823.91|19
1641164330000|2022-01-02 22:58:50|3833.03|3824.33|3831.62|3822.92|3833.09|3824.39|3831.42|3822.72|31
1641164340000|2022-01-02 22:59:00|3831.7|3823|3831.88|3823.18|3832.12|3823.42|3831.7|3823|30
1641164350000|2022-01-02 22:59:10|3831.85|3823.15|3831.91|3823.21|3832.17|3823.47|3831.67|3822.97|25
1641164360000|2022-01-02 22:59:20|3831.9|3823.2|3832.02|3823.32|3832.17|3823.47|3831.9|3823.2|25
1641164370000|2022-01-02 22:59:30|3832.31|3823.61|3832.7|3824|3832.7|3824|3832.31|3823.61|7
1641164380000|2022-01-02 22:59:40|3832.8|3824.1|3832.88|3824.18|3833.28|3824.58|3832.8|3824.1|14
1641164390000|2022-01-02 22:59:50|3832.89|3824.19|3832.96|3824.26|3832.96|3824.26|3832.88|3824.18|7
1641164400000|2022-01-02 23:00:00|3832.97|3824.27|3836.1|3827.4|3836.19|3827.49|3832.97|3824.27|36
1641164410000|2022-01-02 23:00:10|3835.97|3827.27|3836.04|3827.34|3836.09|3827.39|3834.82|3826.12|36
1641164420000|2022-01-02 23:00:20|3836.03|3827.33|3834.54|3825.84|3836.03|3827.33|3834.54|3825.84|32
1641164430000|2022-01-02 23:00:30|3834.48|3825.78|3831.92|3823.22|3834.48|3825.78|3831.74|3823.04|36
1641164440000|2022-01-02 23:00:40|3831.93|3823.23|3828.93|3820.23|3832.4|3823.7|3828.92|3820.22|38
1641164450000|2022-01-02 23:00:50|3828.66|3819.96|3829.41|3820.71|3829.41|3820.71|3828.42|3819.72|36
1641164460000|2022-01-02 23:01:00|3829.59|3820.89|3831.33|3822.63|3831.79|3823.09|3829.59|3820.89|39
1641164470000|2022-01-02 23:01:10|3831.12|3822.42|3832.51|3823.81|3832.51|3823.81|3830.82|3822.12|40
1641164480000|2022-01-02 23:01:20|3832.52|3823.82|3833.84|3825.14|3833.93|3825.23|3832.3|3823.6|37
1641164490000|2022-01-02 23:01:30|3833.89|3825.19|3832.48|3823.78|3833.9|3825.2|3832.48|3823.78|30
1641164500000|2022-01-02 23:01:40|3832.55|3823.85|3833.34|3824.64|3833.46|3824.76|3832.47|3823.77|31
1641164510000|2022-01-02 23:01:50|3833.46|3824.76|3833.69|3824.99|3833.75|3825.05|3833.43|3824.73|30
1641164520000|2022-01-02 23:02:00|3833.73|3825.03|3834.76|3826.06|3834.92|3826.22|3833.64|3824.94|32
1641164530000|2022-01-02 23:02:10|3834.72|3826.02|3832.19|3823.49|3834.72|3826.02|3832.19|3823.49|36
1641164540000|2022-01-02 23:02:20|3832.18|3823.48|3832.04|3823.34|3832.66|3823.96|3832.02|3823.32|29
1641164550000|2022-01-02 23:02:30|3832.05|3823.35|3831.88|3823.18|3832.42|3823.72|3831.82|3823.12|34
1641164560000|2022-01-02 23:02:40|3831.89|3823.19|3830.6|3821.9|3831.9|3823.2|3830.48|3821.78|36
1641164570000|2022-01-02 23:02:50|3830.58|3821.88|3831|3822.3|3831.32|3822.62|3830.11|3821.41|33
1641164580000|2022-01-02 23:03:00|3831.26|3822.56|3830.61|3821.91|3831.26|3822.56|3830.58|3821.88|32
1641164590000|2022-01-02 23:03:10|3830.67|3821.97|3830.32|3821.62|3830.69|3821.99|3830.09|3821.39|25
1641164600000|2022-01-02 23:03:20|3830.3|3821.6|3830.61|3821.91|3830.67|3821.97|3830.3|3821.6|23
1641164610000|2022-01-02 23:03:30|3830.59|3821.89|3829.42|3820.72|3830.61|3821.91|3829.33|3820.63|22
1641164620000|2022-01-02 23:03:40|3829.43|3820.73|3829.29|3820.59|3829.43|3820.73|3829.1|3820.4|22
1641164630000|2022-01-02 23:03:50|3829.11|3820.41|3828.79|3820.09|3829.16|3820.46|3828.26|3819.56|35
1641164640000|2022-01-02 23:04:00|3828.92|3820.22|3828.47|3819.77|3828.96|3820.26|3828.24|3819.54|30
1641164650000|2022-01-02 23:04:10|3828.49|3819.79|3826.94|3818.24|3828.49|3819.79|3826.94|3818.24|35
1641164660000|2022-01-02 23:04:20|3826.78|3818.08|3826.23|3817.53|3826.78|3818.08|3826.2|3817.5|24
1641164670000|2022-01-02 23:04:30|3826.24|3817.54|3826.1|3817.4|3826.36|3817.66|3826.07|3817.37|21
1641164680000|2022-01-02 23:04:40|3826.17|3817.47|3826.55|3817.85|3826.62|3817.92|3826.06|3817.36|19
1641164690000|2022-01-02 23:04:50|3826.54|3817.84|3826.52|3817.82|3826.54|3817.84|3825.99|3817.29|19
1641164700000|2022-01-02 23:05:00|3826.59|3817.89|3829.23|3820.53|3829.23|3820.53|3826.5|3817.8|31
1641164710000|2022-01-02 23:05:10|3829.36|3820.66|3828.92|3820.22|3829.69|3820.99|3828.92|3820.22|32
1641164720000|2022-01-02 23:05:20|3828.76|3820.06|3828.24|3819.54|3828.76|3820.06|3827.95|3819.25|30
1641164730000|2022-01-02 23:05:30|3828.38|3819.68|3829.71|3821.01|3829.71|3821.01|3828.11|3819.41|37
1641164740000|2022-01-02 23:05:40|3829.62|3820.92|3830.52|3821.82|3831.14|3822.44|3829.42|3820.72|36
1641164750000|2022-01-02 23:05:50|3829.87|3821.17|3827.93|3819.23|3829.87|3821.17|3827.75|3819.05|38
1641164760000|2022-01-02 23:06:00|3827.91|3819.21|3830.56|3821.86|3831.12|3822.42|3827.89|3819.19|34
1641164770000|2022-01-02 23:06:10|3830.67|3821.97|3831.39|3822.69|3831.55|3822.85|3830.32|3821.62|35
1641164780000|2022-01-02 23:06:20|3831.38|3822.68|3830.29|3821.59|3831.46|3822.76|3830.27|3821.57|31
1641164790000|2022-01-02 23:06:30|3830.25|3821.55|3830.29|3821.59|3830.84|3822.14|3830.19|3821.49|31
1641164800000|2022-01-02 23:06:40|3830.3|3821.6|3830.29|3821.59|3830.75|3822.05|3830.29|3821.59|21
1641164810000|2022-01-02 23:06:50|3830.31|3821.61|3830.32|3821.62|3830.32|3821.62|3830.23|3821.53|14
1641164820000|2022-01-02 23:07:00|3830.33|3821.63|3828.44|3819.74|3830.46|3821.76|3828.3|3819.6|24
1641164830000|2022-01-02 23:07:10|3828.38|3819.68|3830.04|3821.34|3830.44|3821.74|3828.37|3819.67|29
1641164840000|2022-01-02 23:07:20|3830.02|3821.32|3829.8|3821.1|3830.04|3821.34|3829.67|3820.97|23
1641164850000|2022-01-02 23:07:30|3829.79|3821.09|3829.49|3820.79|3829.94|3821.24|3829.14|3820.44|26
1641164860000|2022-01-02 23:07:40|3829.28|3820.58|3829.44|3820.74|3829.86|3821.16|3829.28|3820.58|35
1641164870000|2022-01-02 23:07:50|3829.28|3820.58|3830.9|3822.2|3831|3822.3|3829.17|3820.47|35
1641164880000|2022-01-02 23:08:00|3830.83|3822.13|3833.76|3825.06|3834.63|3825.93|3830.83|3822.13|37
1641164890000|2022-01-02 23:08:10|3833.98|3825.28|3833.89|3825.19|3834.43|3825.73|3833.6|3824.9|37
1641164900000|2022-01-02 23:08:20|3834.45|3825.75|3833.51|3824.81|3834.62|3825.92|3832.93|3824.23|39
1641164910000|2022-01-02 23:08:30|3833.55|3824.85|3831.76|3823.06|3833.61|3824.91|3831.61|3822.91|36
1641164920000|2022-01-02 23:08:40|3831.58|3822.88|3831.23|3822.53|3831.58|3822.88|3830.17|3821.47|33
1641164930000|2022-01-02 23:08:50|3831.25|3822.55|3830.6|3821.9|3831.34|3822.64|3830.4|3821.7|33
1641164940000|2022-01-02 23:09:00|3830.61|3821.91|3830.5|3821.8|3831.44|3822.74|3830.19|3821.49|37
1641164950000|2022-01-02 23:09:10|3830.74|3822.04|3828.81|3820.11|3830.87|3822.17|3828.81|3820.11|31
1641164960000|2022-01-02 23:09:20|3828.82|3820.12|3829.42|3820.72|3829.86|3821.16|3828.74|3820.04|37
1641164970000|2022-01-02 23:09:30|3829.5|3820.8|3831.52|3822.82|3831.89|3823.19|3829.41|3820.71|36
1641164980000|2022-01-02 23:09:40|3831.53|3822.83|3831.06|3822.36|3831.54|3822.84|3830.69|3821.99|30
1641164990000|2022-01-02 23:09:50|3830.98|3822.28|3831.22|3822.52|3831.4|3822.7|3830.83|3822.13|27
1641165000000|2022-01-02 23:10:00|3831.29|3822.59|3830.45|3821.75|3831.4|3822.7|3830.35|3821.65|38
1641165010000|2022-01-02 23:10:10|3830.55|3821.85|3831.07|3822.37|3831.09|3822.39|3830.42|3821.72|23
1641165020000|2022-01-02 23:10:20|3831.03|3822.33|3831.02|3822.32|3831.2|3822.5|3830.93|3822.23|31
1641165030000|2022-01-02 23:10:30|3830.93|3822.23|3831.08|3822.38|3831.31|3822.61|3830.65|3821.95|29
1641165040000|2022-01-02 23:10:40|3830.95|3822.25|3831.04|3822.34|3831.17|3822.47|3830.95|3822.25|20
1641165050000|2022-01-02 23:10:50|3830.98|3822.28|3830.66|3821.96|3831.05|3822.35|3830.55|3821.85|23
1641165060000|2022-01-02 23:11:00|3830.7|3822|3829.79|3821.09|3830.89|3822.19|3829.11|3820.41|34
1641165070000|2022-01-02 23:11:10|3829.8|3821.1|3829.74|3821.04|3829.94|3821.24|3829.54|3820.84|7
1641165080000|2022-01-02 23:11:20|3830.78|3822.08|3830.73|3822.03|3831.31|3822.61|3830.49|3821.79|31
1641165090000|2022-01-02 23:11:30|3830.58|3821.88|3831.98|3823.28|3832.58|3823.88|3830.58|3821.88|35
1641165100000|2022-01-02 23:11:40|3831.66|3822.96|3830.6|3821.9|3832.12|3823.42|3830.15|3821.45|28
1641165110000|2022-01-02 23:11:50|3830.67|3821.97|3830.63|3821.93|3830.67|3821.97|3830.47|3821.77|28
1641165120000|2022-01-02 23:12:00|3830.64|3821.94|3830.84|3822.14|3831.25|3822.55|3830.6|3821.9|26
1641165130000|2022-01-02 23:12:10|3830.82|3822.12|3830.85|3822.15|3831.69|3822.99|3830.78|3822.08|31
1641165140000|2022-01-02 23:12:20|3830.87|3822.17|3830.3|3821.6|3830.98|3822.28|3830.23|3821.53|22
1641165150000|2022-01-02 23:12:30|3830.22|3821.52|3830.26|3821.56|3830.49|3821.79|3829.63|3820.93|36
1641165160000|2022-01-02 23:12:40|3830.18|3821.48|3830.1|3821.4|3830.21|3821.51|3828.68|3819.98|35
1641165170000|2022-01-02 23:12:50|3830.89|3822.19|3830.54|3821.84|3832.37|3823.67|3830.54|3821.84|38
1641165180000|2022-01-02 23:13:00|3830.55|3821.85|3830.66|3821.96|3830.98|3822.28|3830.32|3821.62|36
1641165190000|2022-01-02 23:13:10|3830.65|3821.95|3830.54|3821.84|3830.98|3822.28|3830.06|3821.36|33
1641165200000|2022-01-02 23:13:20|3830.64|3821.94|3830.57|3821.87|3830.76|3822.06|3830.39|3821.69|23
1641165210000|2022-01-02 23:13:30|3830.61|3821.91|3830.34|3821.64|3830.67|3821.97|3830.24|3821.54|32
1641165220000|2022-01-02 23:13:40|3830.45|3821.75|3830.54|3821.84|3830.66|3821.96|3830.27|3821.57|32
1641165230000|2022-01-02 23:13:50|3830.62|3821.92|3830.5|3821.8|3830.75|3822.05|3830.38|3821.68|29
1641165240000|2022-01-02 23:14:00|3830.29|3821.59|3832.74|3824.04|3832.88|3824.18|3830.29|3821.59|37
1641165250000|2022-01-02 23:14:10|3832.92|3824.22|3833.84|3825.14|3834.17|3825.47|3832.91|3824.21|31
1641165260000|2022-01-02 23:14:20|3833.81|3825.11|3833.36|3824.66|3833.81|3825.11|3833.13|3824.43|23
1641165270000|2022-01-02 23:14:30|3833.33|3824.63|3833.51|3824.81|3833.9|3825.2|3833.33|3824.63|28
1641165280000|2022-01-02 23:14:40|3833.52|3824.82|3833.96|3825.26|3834.11|3825.41|3833.52|3824.82|25
1641165290000|2022-01-02 23:14:50|3834.02|3825.32|3833.79|3825.09|3834.09|3825.39|3833.72|3825.02|12
1641165300000|2022-01-02 23:15:00|3833.82|3825.12|3834.28|3825.58|3834.29|3825.59|3833.81|3825.11|21
1641165310000|2022-01-02 23:15:10|3834.26|3825.56|3833.9|3825.2|3834.28|3825.58|3833.88|3825.18|21
1641165320000|2022-01-02 23:15:20|3833.91|3825.21|3832.67|3823.97|3834.02|3825.32|3832.5|3823.8|33
1641165330000|2022-01-02 23:15:30|3832.65|3823.95|3833.5|3824.8|3833.52|3824.82|3832.65|3823.95|34
1641165340000|2022-01-02 23:15:40|3833.48|3824.78|3833.53|3824.83|3833.7|3825|3833.47|3824.77|20
1641165350000|2022-01-02 23:15:50|3833.52|3824.82|3833.59|3824.89|3833.83|3825.13|3833.49|3824.79|27
1641165360000|2022-01-02 23:16:00|3833.6|3824.9|3833.74|3825.04|3833.74|3825.04|3833.6|3824.9|10
1641165370000|2022-01-02 23:16:10|3833.81|3825.11|3833.64|3824.94|3834.12|3825.42|3833.63|3824.93|13
1641165380000|2022-01-02 23:16:20|3833.67|3824.97|3834.32|3825.62|3834.33|3825.63|3833.67|3824.97|16
1641165390000|2022-01-02 23:16:30|3834.3|3825.6|3834.13|3825.43|3834.3|3825.6|3834.12|3825.42|8
1641165400000|2022-01-02 23:16:40|3834.2|3825.5|3834.12|3825.42|3834.21|3825.51|3834.12|3825.42|4
1641165410000|2022-01-02 23:16:50|3834.13|3825.43|3835.24|3826.54|3835.24|3826.54|3834.03|3825.33|18
1641165420000|2022-01-02 23:17:00|3835.25|3826.55|3834.83|3826.13|3835.25|3826.55|3834.76|3826.06|29
1641165430000|2022-01-02 23:17:10|3834.82|3826.12|3834.94|3826.24|3835.07|3826.37|3834.75|3826.05|23
1641165440000|2022-01-02 23:17:20|3834.99|3826.29|3834.16|3825.46|3835.19|3826.49|3834.13|3825.43|26
1641165450000|2022-01-02 23:17:30|3834.18|3825.48|3834.31|3825.61|3834.46|3825.76|3834.09|3825.39|32
1641165460000|2022-01-02 23:17:40|3834.36|3825.66|3834.48|3825.78|3834.63|3825.93|3834.08|3825.38|34
1641165470000|2022-01-02 23:17:50|3834.42|3825.72|3834.5|3825.8|3834.74|3826.04|3834.24|3825.54|25
1641165480000|2022-01-02 23:18:00|3834.51|3825.81|3834.07|3825.37|3834.51|3825.81|3833.97|3825.27|29
1641165490000|2022-01-02 23:18:10|3834.34|3825.64|3834.35|3825.65|3834.51|3825.81|3833.83|3825.13|33
1641165500000|2022-01-02 23:18:20|3834.37|3825.67|3834.42|3825.72|3834.7|3826|3834.11|3825.41|37
1641165510000|2022-01-02 23:18:30|3834.3|3825.6|3834.23|3825.53|3834.43|3825.73|3834.17|3825.47|21
1641165520000|2022-01-02 23:18:40|3834.17|3825.47|3836.42|3827.72|3836.8|3828.1|3834.17|3825.47|35
1641165530000|2022-01-02 23:18:50|3836.44|3827.74|3836.25|3827.55|3836.55|3827.85|3835.81|3827.11|39
1641165540000|2022-01-02 23:19:00|3836.3|3827.6|3836.05|3827.35|3836.42|3827.72|3835.73|3827.03|37
1641165550000|2022-01-02 23:19:10|3835.76|3827.06|3836.51|3827.81|3836.53|3827.83|3835.7|3827|36
1641165560000|2022-01-02 23:19:20|3836.45|3827.75|3836.2|3827.5|3836.49|3827.79|3836.14|3827.44|31
1641165570000|2022-01-02 23:19:30|3836.36|3827.66|3837.09|3828.39|3837.86|3829.16|3836.1|3827.4|34
1641165580000|2022-01-02 23:19:40|3837.18|3828.48|3837.15|3828.45|3837.35|3828.65|3837.15|3828.45|22
1641165590000|2022-01-02 23:19:50|3837.16|3828.46|3837.22|3828.52|3837.29|3828.59|3837.08|3828.38|33
1641165600000|2022-01-02 23:20:00|3837.28|3828.58|3837.11|3828.41|3837.28|3828.58|3837.09|3828.39|22
1641165610000|2022-01-02 23:20:10|3837.12|3828.42|3837.66|3828.96|3837.68|3828.98|3837.12|3828.42|24
1641165620000|2022-01-02 23:20:20|3837.65|3828.95|3838.03|3829.33|3838.21|3829.51|3837.58|3828.88|28
1641165630000|2022-01-02 23:20:30|3838.11|3829.41|3838.03|3829.33|3838.17|3829.47|3838.03|3829.33|17
1641165640000|2022-01-02 23:20:40|3838.02|3829.32|3838.14|3829.44|3838.15|3829.45|3837.96|3829.26|18
1641165650000|2022-01-02 23:20:50|3838.17|3829.47|3837.98|3829.28|3838.17|3829.47|3837.98|3829.28|19
1641165660000|2022-01-02 23:21:00|3838.17|3829.47|3838.26|3829.56|3838.59|3829.89|3837.74|3829.04|31
1641165670000|2022-01-02 23:21:10|3838.13|3829.43|3838.94|3830.24|3839.13|3830.43|3838.13|3829.43|35
1641165680000|2022-01-02 23:21:20|3839.03|3830.33|3839.05|3830.35|3839.1|3830.4|3838.62|3829.92|30
1641165690000|2022-01-02 23:21:30|3838.75|3830.05|3838.75|3830.05|3839.16|3830.46|3838.61|3829.91|24
1641165700000|2022-01-02 23:21:40|3838.76|3830.06|3838.66|3829.96|3838.82|3830.12|3838.65|3829.95|20
1641165710000|2022-01-02 23:21:50|3838.65|3829.95|3838.26|3829.56|3838.88|3830.18|3837.9|3829.2|29
1641165720000|2022-01-02 23:22:00|3838.28|3829.58|3838.63|3829.93|3838.88|3830.18|3838.08|3829.38|18
1641165730000|2022-01-02 23:22:10|3838.48|3829.78|3838.44|3829.74|3838.88|3830.18|3838.43|3829.73|19
1641165740000|2022-01-02 23:22:20|3838.58|3829.88|3838.92|3830.22|3838.95|3830.25|3838.37|3829.67|20
1641165750000|2022-01-02 23:22:30|3838.69|3829.99|3838.88|3830.18|3838.89|3830.19|3838.64|3829.94|16
1641165760000|2022-01-02 23:22:40|3838.9|3830.2|3838.75|3830.05|3839.07|3830.37|3838.61|3829.91|26
1641165770000|2022-01-02 23:22:50|3838.9|3830.2|3839.28|3830.58|3839.39|3830.69|3838.26|3829.56|31
1641165780000|2022-01-02 23:23:00|3839.43|3830.73|3839.32|3830.62|3839.43|3830.73|3838|3829.3|38
1641165790000|2022-01-02 23:23:10|3839.29|3830.59|3839.29|3830.59|3839.38|3830.68|3838.72|3830.02|30
1641165800000|2022-01-02 23:23:20|3839.27|3830.57|3837.58|3828.88|3839.27|3830.57|3837.23|3828.53|38
1641165810000|2022-01-02 23:23:30|3837.57|3828.87|3837.65|3828.95|3837.68|3828.98|3837.41|3828.71|31
1641165820000|2022-01-02 23:23:40|3837.68|3828.98|3836.74|3828.04|3837.68|3828.98|3836.68|3827.98|36
1641165830000|2022-01-02 23:23:50|3836.77|3828.07|3834.85|3826.15|3836.81|3828.11|3834.85|3826.15|30
1641165840000|2022-01-02 23:24:00|3834.37|3825.67|3834.33|3825.63|3834.54|3825.84|3833.91|3825.21|29
1641165850000|2022-01-02 23:24:10|3834.36|3825.66|3834.58|3825.88|3835.35|3826.65|3834.36|3825.66|27
1641165860000|2022-01-02 23:24:20|3834.81|3826.11|3834.69|3825.99|3834.81|3826.11|3834.64|3825.94|7
1641165870000|2022-01-02 23:24:30|3834.66|3825.96|3834.36|3825.66|3834.89|3826.19|3834.29|3825.59|24
1641165880000|2022-01-02 23:24:40|3834.31|3825.61|3834.28|3825.58|3834.31|3825.61|3834.1|3825.4|10
1641165890000|2022-01-02 23:24:50|3834.35|3825.65|3834.29|3825.59|3834.45|3825.75|3834.21|3825.51|21
1641165900000|2022-01-02 23:25:00|3834.31|3825.61|3834.43|3825.73|3834.43|3825.73|3834.31|3825.61|20
1641165910000|2022-01-02 23:25:10|3834.42|3825.72|3833.96|3825.26|3834.44|3825.74|3833.25|3824.55|31
1641165920000|2022-01-02 23:25:20|3833.79|3825.09|3834.34|3825.64|3834.55|3825.85|3833.72|3825.02|29
1641165930000|2022-01-02 23:25:30|3834.33|3825.63|3834.06|3825.36|3834.33|3825.63|3834.01|3825.31|17
1641165940000|2022-01-02 23:25:40|3834.07|3825.37|3834.11|3825.41|3834.14|3825.44|3833.91|3825.21|21
1641165950000|2022-01-02 23:25:50|3834.1|3825.4|3832.44|3823.74|3834.1|3825.4|3832.44|3823.74|32
1641165960000|2022-01-02 23:26:00|3832.51|3823.81|3833.23|3824.53|3833.45|3824.75|3832.51|3823.81|34
1641165970000|2022-01-02 23:26:10|3833.15|3824.45|3833.26|3824.56|3833.33|3824.63|3833.15|3824.45|23
1641165980000|2022-01-02 23:26:20|3833.28|3824.58|3832.7|3824|3833.45|3824.75|3832.7|3824|22
1641165990000|2022-01-02 23:26:30|3832.71|3824.01|3832.32|3823.62|3833.23|3824.53|3832.05|3823.35|27
1641166000000|2022-01-02 23:26:40|3832.31|3823.61|3831.78|3823.08|3832.31|3823.61|3830.74|3822.04|38
1641166010000|2022-01-02 23:26:50|3831.71|3823.01|3831.77|3823.07|3832.04|3823.34|3831.27|3822.57|27
1641166020000|2022-01-02 23:27:00|3831.76|3823.06|3831.74|3823.04|3832.13|3823.43|3831.63|3822.93|31
1641166030000|2022-01-02 23:27:10|3831.84|3823.14|3831.23|3822.53|3831.86|3823.16|3831.02|3822.32|32
1641166040000|2022-01-02 23:27:20|3831.07|3822.37|3830.76|3822.06|3831.07|3822.37|3830.58|3821.88|31
1641166050000|2022-01-02 23:27:30|3830.75|3822.05|3830.95|3822.25|3831.13|3822.43|3830.65|3821.95|32
1641166060000|2022-01-02 23:27:40|3830.94|3822.24|3831.66|3822.96|3831.66|3822.96|3830.94|3822.24|29
1641166070000|2022-01-02 23:27:50|3831.52|3822.82|3831.9|3823.2|3832.3|3823.6|3831.31|3822.61|36
1641166080000|2022-01-02 23:28:00|3832.05|3823.35|3831.89|3823.19|3832.05|3823.35|3831.69|3822.99|30
1641166090000|2022-01-02 23:28:10|3831.88|3823.18|3831.52|3822.82|3831.99|3823.29|3831.47|3822.77|32
1641166100000|2022-01-02 23:28:20|3831.53|3822.83|3831.62|3822.92|3831.79|3823.09|3831.53|3822.83|26
1641166110000|2022-01-02 23:28:30|3831.6|3822.9|3831.88|3823.18|3831.99|3823.29|3831.59|3822.89|37
1641166120000|2022-01-02 23:28:40|3831.85|3823.15|3838.1|3829.4|3838.39|3829.69|3831.74|3823.04|38
1641166130000|2022-01-02 23:28:50|3838.16|3829.46|3838.02|3829.32|3838.58|3829.88|3837.92|3829.22|36
1641166140000|2022-01-02 23:29:00|3837.97|3829.27|3837.6|3828.9|3838.37|3829.67|3837.17|3828.47|37
1641166150000|2022-01-02 23:29:10|3837.7|3829|3837.97|3829.27|3838.11|3829.41|3837.7|3829|30
1641166160000|2022-01-02 23:29:20|3838.03|3829.33|3838.14|3829.44|3838.14|3829.44|3837.7|3829|32
1641166170000|2022-01-02 23:29:30|3837.94|3829.24|3838.2|3829.5|3838.26|3829.56|3837.86|3829.16|37
1641166180000|2022-01-02 23:29:40|3838.16|3829.46|3838.78|3830.08|3838.97|3830.27|3838.08|3829.38|26
1641166190000|2022-01-02 23:29:50|3838.8|3830.1|3838.89|3830.19|3838.99|3830.29|3838.79|3830.09|26
1641166200000|2022-01-02 23:30:00|3838.82|3830.12|3838.94|3830.24|3838.94|3830.24|3838.52|3829.82|29
1641166210000|2022-01-02 23:30:10|3839.02|3830.32|3841.98|3833.28|3842.64|3833.94|3839.02|3830.32|39
1641166220000|2022-01-02 23:30:20|3842.05|3833.35|3841.91|3833.21|3842.24|3833.54|3841.61|3832.91|36
1641166230000|2022-01-02 23:30:30|3841.9|3833.2|3841.89|3833.19|3842.15|3833.45|3841.53|3832.83|33
1641166240000|2022-01-02 23:30:40|3841.83|3833.13|3842.56|3833.86|3842.67|3833.97|3841.68|3832.98|28
1641166250000|2022-01-02 23:30:50|3842.5|3833.8|3841.58|3832.88|3842.51|3833.81|3841.58|3832.88|17
1641166260000|2022-01-02 23:31:00|3841.59|3832.89|3842.8|3834.1|3842.8|3834.1|3841.59|3832.89|27
1641166270000|2022-01-02 23:31:10|3842.84|3834.14|3842.95|3834.25|3843.17|3834.47|3842.7|3834|18
1641166280000|2022-01-02 23:31:20|3842.92|3834.22|3842.19|3833.49|3843.83|3835.13|3842.17|3833.47|37
1641166290000|2022-01-02 23:31:30|3842.1|3833.4|3842.48|3833.78|3842.63|3833.93|3841.61|3832.91|36
1641166300000|2022-01-02 23:31:40|3842.51|3833.81|3841.55|3832.85|3842.76|3834.06|3841.54|3832.84|35
1641166310000|2022-01-02 23:31:50|3841.4|3832.7|3839.47|3830.77|3841.44|3832.74|3838.63|3829.93|36
1641166320000|2022-01-02 23:32:00|3839.66|3830.96|3839.3|3830.6|3840.43|3831.73|3839.3|3830.6|35
1641166330000|2022-01-02 23:32:10|3839.27|3830.57|3839.77|3831.07|3839.77|3831.07|3838.57|3829.87|30
1641166340000|2022-01-02 23:32:20|3839.81|3831.11|3839.41|3830.71|3839.82|3831.12|3839.22|3830.52|34
1641166350000|2022-01-02 23:32:30|3839.43|3830.73|3839.88|3831.18|3839.92|3831.22|3839.42|3830.72|25
1641166360000|2022-01-02 23:32:40|3839.93|3831.23|3839.86|3831.16|3840.06|3831.36|3839.66|3830.96|30
1641166370000|2022-01-02 23:32:50|3839.84|3831.14|3839.38|3830.68|3839.87|3831.17|3839.33|3830.63|24
1641166380000|2022-01-02 23:33:00|3839.42|3830.72|3839.65|3830.95|3839.65|3830.95|3839.14|3830.44|33
1641166390000|2022-01-02 23:33:10|3839.67|3830.97|3839.88|3831.18|3840.2|3831.5|3839.67|3830.97|33
1641166400000|2022-01-02 23:33:20|3839.99|3831.29|3840.33|3831.63|3840.67|3831.97|3839.92|3831.22|37
1641166410000|2022-01-02 23:33:30|3840.34|3831.64|3839.99|3831.29|3840.57|3831.87|3839.92|3831.22|35
1641166420000|2022-01-02 23:33:40|3839.97|3831.27|3839|3830.3|3840.04|3831.34|3838.61|3829.91|25
1641166430000|2022-01-02 23:33:50|3838.98|3830.28|3839.09|3830.39|3839.32|3830.62|3838.61|3829.91|29
1641166440000|2022-01-02 23:34:00|3838.81|3830.11|3838.93|3830.23|3839.29|3830.59|3838.55|3829.85|22
1641166450000|2022-01-02 23:34:10|3838.99|3830.29|3838.9|3830.2|3839.34|3830.64|3838.48|3829.78|29
1641166460000|2022-01-02 23:34:20|3838.89|3830.19|3839.68|3830.98|3839.91|3831.21|3838.46|3829.76|38
1641166470000|2022-01-02 23:34:30|3839.58|3830.88|3839.78|3831.08|3839.96|3831.26|3839.49|3830.79|22
1641166480000|2022-01-02 23:34:40|3839.82|3831.12|3839.97|3831.27|3840.59|3831.89|3839.82|3831.12|34
1641166490000|2022-01-02 23:34:50|3840.19|3831.49|3837.08|3828.38|3840.19|3831.49|3837.06|3828.36|32
1641166500000|2022-01-02 23:35:00|3837.09|3828.39|3837.11|3828.41|3837.68|3828.98|3836.95|3828.25|27
1641166510000|2022-01-02 23:35:10|3837.01|3828.31|3837.04|3828.34|3837.12|3828.42|3836.77|3828.07|30
1641166520000|2022-01-02 23:35:20|3837.03|3828.33|3836.92|3828.22|3837.19|3828.49|3836.83|3828.13|31
1641166530000|2022-01-02 23:35:30|3836.93|3828.23|3836.57|3827.87|3836.95|3828.25|3836.56|3827.86|18
1641166540000|2022-01-02 23:35:40|3836.53|3827.83|3836.3|3827.6|3836.55|3827.85|3836.3|3827.6|10
1641166550000|2022-01-02 23:35:50|3836.35|3827.65|3835.26|3826.56|3836.43|3827.73|3835.26|3826.56|30
1641166560000|2022-01-02 23:36:00|3835.3|3826.6|3835.73|3827.03|3835.96|3827.26|3835.03|3826.33|26
1641166570000|2022-01-02 23:36:10|3835.75|3827.05|3836.01|3827.31|3836.64|3827.94|3835.4|3826.7|33
1641166580000|2022-01-02 23:36:20|3836.06|3827.36|3833.95|3825.25|3836.38|3827.68|3833.86|3825.16|34
1641166590000|2022-01-02 23:36:30|3834.06|3825.36|3834.76|3826.06|3834.89|3826.19|3834.04|3825.34|18
1641166600000|2022-01-02 23:36:40|3834.83|3826.13|3834.6|3825.9|3834.85|3826.15|3834.34|3825.64|33
1641166610000|2022-01-02 23:36:50|3834.45|3825.75|3834.62|3825.92|3834.81|3826.11|3834.39|3825.69|34
1641166620000|2022-01-02 23:37:00|3834.64|3825.94|3834.39|3825.69|3834.67|3825.97|3834.39|3825.69|25
1641166630000|2022-01-02 23:37:10|3834.41|3825.71|3834.68|3825.98|3834.92|3826.22|3834.41|3825.71|22
1641166640000|2022-01-02 23:37:20|3834.54|3825.84|3834.48|3825.78|3834.54|3825.84|3834.48|3825.78|2
1641166650000|2022-01-02 23:37:30|3834.49|3825.79|3834.65|3825.95|3834.93|3826.23|3834.21|3825.51|28
1641166660000|2022-01-02 23:37:40|3834.76|3826.06|3834.4|3825.7|3834.9|3826.2|3833.55|3824.85|30
1641166670000|2022-01-02 23:37:50|3833.73|3825.03|3834.03|3825.33|3834.03|3825.33|3833.42|3824.72|33
1641166680000|2022-01-02 23:38:00|3833.65|3824.95|3833.75|3825.05|3834.22|3825.52|3833.58|3824.88|35
1641166690000|2022-01-02 23:38:10|3834.12|3825.42|3834.41|3825.71|3834.75|3826.05|3833.34|3824.64|33
1641166700000|2022-01-02 23:38:20|3834.42|3825.72|3834.45|3825.75|3834.48|3825.78|3834.39|3825.69|10
1641166710000|2022-01-02 23:38:30|3834.4|3825.7|3834.5|3825.8|3834.54|3825.84|3834.38|3825.68|29
1641166720000|2022-01-02 23:38:40|3834.46|3825.76|3832.93|3824.23|3834.46|3825.76|3832.93|3824.23|31
1641166730000|2022-01-02 23:38:50|3832.85|3824.15|3832.36|3823.66|3833.07|3824.37|3832.29|3823.59|36
1641166740000|2022-01-02 23:39:00|3832.33|3823.63|3832.12|3823.42|3832.88|3824.18|3832.12|3823.42|37
1641166750000|2022-01-02 23:39:10|3832.22|3823.52|3833.22|3824.52|3833.4|3824.7|3832.2|3823.5|33
1641166760000|2022-01-02 23:39:20|3833.27|3824.57|3833.48|3824.78|3834.09|3825.39|3833.27|3824.57|38
1641166770000|2022-01-02 23:39:30|3833.52|3824.82|3834|3825.3|3834|3825.3|3833.36|3824.66|26
1641166780000|2022-01-02 23:39:40|3833.99|3825.29|3833.56|3824.86|3833.99|3825.29|3832.88|3824.18|35
1641166790000|2022-01-02 23:39:50|3833.54|3824.84|3833.4|3824.7|3833.63|3824.93|3833.32|3824.62|21
1641166800000|2022-01-02 23:40:00|3833.35|3824.65|3833.65|3824.95|3833.77|3825.07|3833.29|3824.59|30
1641166810000|2022-01-02 23:40:10|3833.67|3824.97|3834.52|3825.82|3834.85|3826.15|3833.48|3824.78|28
1641166820000|2022-01-02 23:40:20|3834.61|3825.91|3834|3825.3|3834.63|3825.93|3833.82|3825.12|36
1641166830000|2022-01-02 23:40:30|3834.04|3825.34|3834.1|3825.4|3834.47|3825.77|3834.01|3825.31|25
1641166840000|2022-01-02 23:40:40|3834.09|3825.39|3833.87|3825.17|3834.22|3825.52|3833.69|3824.99|23
1641166850000|2022-01-02 23:40:50|3833.89|3825.19|3834.92|3826.22|3834.92|3826.22|3833.89|3825.19|24
1641166860000|2022-01-02 23:41:00|3835|3826.3|3835.13|3826.43|3835.42|3826.72|3834.66|3825.96|32
1641166870000|2022-01-02 23:41:10|3835.15|3826.45|3835.04|3826.34|3835.17|3826.47|3835.03|3826.33|21
1641166880000|2022-01-02 23:41:20|3835.03|3826.33|3834.73|3826.03|3835.04|3826.34|3834.41|3825.71|21
1641166890000|2022-01-02 23:41:30|3834.64|3825.94|3834.8|3826.1|3835.24|3826.54|3834.59|3825.89|33
1641166900000|2022-01-02 23:41:40|3835.17|3826.47|3834.67|3825.97|3835.28|3826.58|3834.67|3825.97|33
1641166910000|2022-01-02 23:41:50|3834.88|3826.18|3834.79|3826.09|3835.23|3826.53|3834.79|3826.09|24
1641166920000|2022-01-02 23:42:00|3835.22|3826.52|3835.04|3826.34|3835.6|3826.9|3834.79|3826.09|33
1641166930000|2022-01-02 23:42:10|3835.03|3826.33|3835.01|3826.31|3835.06|3826.36|3834.97|3826.27|24
1641166940000|2022-01-02 23:42:20|3834.95|3826.25|3835.04|3826.34|3835.04|3826.34|3834.93|3826.23|15
1641166950000|2022-01-02 23:42:30|3835.02|3826.32|3835.27|3826.57|3835.29|3826.59|3835.02|3826.32|9
1641166960000|2022-01-02 23:42:40|3835.26|3826.56|3835.3|3826.6|3835.3|3826.6|3835.2|3826.5|13
1641166970000|2022-01-02 23:42:50|3835.34|3826.64|3835.79|3827.09|3836.7|3828|3835.17|3826.47|21
1641166980000|2022-01-02 23:43:00|3835.8|3827.1|3836.53|3827.83|3836.6|3827.9|3835.64|3826.94|24
1641166990000|2022-01-02 23:43:10|3836.54|3827.84|3836.78|3828.08|3836.84|3828.14|3836.37|3827.67|16
1641167000000|2022-01-02 23:43:20|3837.17|3828.47|3836.99|3828.29|3837.35|3828.65|3836.78|3828.08|33
1641167010000|2022-01-02 23:43:30|3836.98|3828.28|3836.8|3828.1|3837.16|3828.46|3836.78|3828.08|27
1641167020000|2022-01-02 23:43:40|3836.85|3828.15|3836.88|3828.18|3837.11|3828.41|3836.77|3828.07|25
1641167030000|2022-01-02 23:43:50|3837.02|3828.32|3836.09|3827.39|3837.05|3828.35|3836|3827.3|29
1641167040000|2022-01-02 23:44:00|3836.1|3827.4|3836.94|3828.24|3837.72|3829.02|3836.1|3827.4|26
1641167050000|2022-01-02 23:44:10|3836.99|3828.29|3839.37|3830.67|3839.37|3830.67|3836.99|3828.29|27
1641167060000|2022-01-02 23:44:20|3839.53|3830.83|3839.88|3831.18|3840.31|3831.61|3839.53|3830.83|31
1641167070000|2022-01-02 23:44:30|3839.98|3831.28|3839.51|3830.81|3840.06|3831.36|3839.48|3830.78|20
1641167080000|2022-01-02 23:44:40|3839.53|3830.83|3839.69|3830.99|3839.79|3831.09|3839.53|3830.83|22
1641167090000|2022-01-02 23:44:50|3839.65|3830.95|3839.83|3831.13|3840.03|3831.33|3839.65|3830.95|23
1641167100000|2022-01-02 23:45:00|3839.82|3831.12|3841.39|3832.69|3841.48|3832.78|3839.81|3831.11|30
1641167110000|2022-01-02 23:45:10|3841.38|3832.68|3841.78|3833.08|3841.84|3833.14|3841.38|3832.68|18
1641167120000|2022-01-02 23:45:20|3841.79|3833.09|3842.28|3833.58|3842.33|3833.63|3841.78|3833.08|15
1641167130000|2022-01-02 23:45:30|3842.27|3833.57|3842.16|3833.46|3842.35|3833.65|3841.9|3833.2|24
1641167140000|2022-01-02 23:45:40|3842.18|3833.48|3842.42|3833.72|3842.5|3833.8|3842.18|3833.48|23
1641167150000|2022-01-02 23:45:50|3842.5|3833.8|3842.77|3834.07|3842.81|3834.11|3842.5|3833.8|15
1641167160000|2022-01-02 23:46:00|3842.73|3834.03|3844.89|3836.19|3844.93|3836.23|3842.73|3834.03|32
1641167170000|2022-01-02 23:46:10|3844.61|3835.91|3844.55|3835.85|3844.71|3836.01|3844.3|3835.6|26
1641167180000|2022-01-02 23:46:20|3844.59|3835.89|3844.62|3835.92|3844.96|3836.26|3844.45|3835.75|25
1641167190000|2022-01-02 23:46:30|3844.61|3835.91|3844.77|3836.07|3845.14|3836.44|3844.52|3835.82|31
1641167200000|2022-01-02 23:46:40|3844.78|3836.08|3844.96|3836.26|3845.11|3836.41|3844.7|3836|22
1641167210000|2022-01-02 23:46:50|3844.82|3836.12|3844.75|3836.05|3845|3836.3|3844.71|3836.01|31
1641167220000|2022-01-02 23:47:00|3844.74|3836.04|3844.82|3836.12|3844.97|3836.27|3844.63|3835.93|13
1641167230000|2022-01-02 23:47:10|3844.83|3836.13|3843.22|3834.52|3844.86|3836.16|3843.22|3834.52|32
1641167240000|2022-01-02 23:47:20|3843.43|3834.73|3842|3833.3|3843.43|3834.73|3841.88|3833.18|37
1641167250000|2022-01-02 23:47:30|3842.05|3833.35|3842.64|3833.94|3843.24|3834.54|3841.94|3833.24|28
1641167260000|2022-01-02 23:47:40|3842.62|3833.92|3842.88|3834.18|3842.88|3834.18|3842.59|3833.89|33
1641167270000|2022-01-02 23:47:50|3842.94|3834.24|3842.79|3834.09|3843.03|3834.33|3842.66|3833.96|29
1641167280000|2022-01-02 23:48:00|3842.87|3834.17|3842.8|3834.1|3842.98|3834.28|3842.76|3834.06|32
1641167290000|2022-01-02 23:48:10|3842.83|3834.13|3842.64|3833.94|3843.02|3834.32|3842.64|3833.94|32
1641167300000|2022-01-02 23:48:20|3842.87|3834.17|3841.16|3832.46|3842.87|3834.17|3841.11|3832.41|31
1641167310000|2022-01-02 23:48:30|3841.04|3832.34|3841.34|3832.64|3841.52|3832.82|3841.04|3832.34|35
1641167320000|2022-01-02 23:48:40|3841.41|3832.71|3841.06|3832.36|3841.41|3832.71|3841.06|3832.36|29
1641167330000|2022-01-02 23:48:50|3841.05|3832.35|3841.13|3832.43|3841.43|3832.73|3840.82|3832.12|30
1641167340000|2022-01-02 23:49:00|3841.17|3832.47|3842.67|3833.97|3842.9|3834.2|3841.17|3832.47|37
1641167350000|2022-01-02 23:49:10|3842.83|3834.13|3842.72|3834.02|3842.95|3834.25|3842.47|3833.77|32
1641167360000|2022-01-02 23:49:20|3842.7|3834|3842.56|3833.86|3842.7|3834|3842.34|3833.64|30
1641167370000|2022-01-02 23:49:30|3842.58|3833.88|3841.98|3833.28|3842.63|3833.93|3841.71|3833.01|33
1641167380000|2022-01-02 23:49:40|3842.01|3833.31|3841.3|3832.6|3842.01|3833.31|3841.13|3832.43|36
1641167390000|2022-01-02 23:49:50|3841.09|3832.39|3841.07|3832.37|3841.42|3832.72|3840.81|3832.11|25
1641167400000|2022-01-02 23:50:00|3840.95|3832.25|3841.11|3832.41|3841.42|3832.72|3840.95|3832.25|33
1641167410000|2022-01-02 23:50:10|3841.02|3832.32|3841.89|3833.19|3842.02|3833.32|3841.02|3832.32|30
1641167420000|2022-01-02 23:50:20|3841.74|3833.04|3840.93|3832.23|3841.89|3833.19|3840.59|3831.89|32
1641167430000|2022-01-02 23:50:30|3841.05|3832.35|3840.52|3831.82|3841.29|3832.59|3840.52|3831.82|30
1641167440000|2022-01-02 23:50:40|3840.49|3831.79|3839.94|3831.24|3840.49|3831.79|3839.87|3831.17|36
1641167450000|2022-01-02 23:50:50|3840.02|3831.32|3838.97|3830.27|3840.16|3831.46|3838.97|3830.27|26
1641167460000|2022-01-02 23:51:00|3838.9|3830.2|3838.92|3830.22|3839.01|3830.31|3838.57|3829.87|37
1641167470000|2022-01-02 23:51:10|3838.96|3830.26|3839.13|3830.43|3839.31|3830.61|3838.96|3830.26|23
1641167480000|2022-01-02 23:51:20|3839.16|3830.46|3839.27|3830.57|3839.4|3830.7|3839.16|3830.46|19
1641167490000|2022-01-02 23:51:30|3839.26|3830.56|3839.14|3830.44|3839.49|3830.79|3838.74|3830.04|29
1641167500000|2022-01-02 23:51:40|3839.15|3830.45|3837.94|3829.24|3839.15|3830.45|3837.73|3829.03|34
1641167510000|2022-01-02 23:51:50|3837.95|3829.25|3837.89|3829.19|3839.11|3830.41|3837.53|3828.83|32
1641167520000|2022-01-02 23:52:00|3837.72|3829.02|3838.22|3829.52|3838.46|3829.76|3837.63|3828.93|36
1641167530000|2022-01-02 23:52:10|3838.57|3829.87|3838.94|3830.24|3839.32|3830.62|3838.57|3829.87|37
1641167540000|2022-01-02 23:52:20|3838.96|3830.26|3838.76|3830.06|3838.96|3830.26|3838.76|3830.06|11
1641167550000|2022-01-02 23:52:30|3838.79|3830.09|3838.98|3830.28|3839.01|3830.31|3838.7|3830|20
1641167560000|2022-01-02 23:52:40|3838.95|3830.25|3839.16|3830.46|3839.2|3830.5|3838.91|3830.21|10
1641167570000|2022-01-02 23:52:50|3839.14|3830.44|3838.32|3829.62|3839.16|3830.46|3838.3|3829.6|29
1641167580000|2022-01-02 23:53:00|3838.31|3829.61|3837.5|3828.8|3838.61|3829.91|3837.5|3828.8|16
1641167590000|2022-01-02 23:53:10|3837.47|3828.77|3837.82|3829.12|3838.02|3829.32|3837.47|3828.77|19
1641167600000|2022-01-02 23:53:20|3837.9|3829.2|3838.87|3830.17|3839.02|3830.32|3837.85|3829.15|26
1641167610000|2022-01-02 23:53:30|3838.81|3830.11|3838.53|3829.83|3838.98|3830.28|3838.31|3829.61|23
1641167620000|2022-01-02 23:53:40|3838.22|3829.52|3838.55|3829.85|3838.68|3829.98|3838.22|3829.52|18
1641167630000|2022-01-02 23:53:50|3838.68|3829.98|3838.11|3829.41|3838.98|3830.28|3837.47|3828.77|27
1641167640000|2022-01-02 23:54:00|3838.17|3829.47|3837.59|3828.89|3838.31|3829.61|3837.53|3828.83|27
1641167650000|2022-01-02 23:54:10|3837.57|3828.87|3836.62|3827.92|3837.57|3828.87|3836.6|3827.9|16
1641167660000|2022-01-02 23:54:20|3836.79|3828.09|3835.56|3826.86|3836.79|3828.09|3835.56|3826.86|25
1641167670000|2022-01-02 23:54:30|3835.45|3826.75|3835.3|3826.6|3835.6|3826.9|3835.3|3826.6|23
1641167680000|2022-01-02 23:54:40|3835.33|3826.63|3835.18|3826.48|3835.34|3826.64|3835.16|3826.46|17
1641167690000|2022-01-02 23:54:50|3835.2|3826.5|3835.56|3826.86|3835.74|3827.04|3835.13|3826.43|29
1641167700000|2022-01-02 23:55:00|3835.52|3826.82|3835.74|3827.04|3835.97|3827.27|3835.45|3826.75|31
1641167710000|2022-01-02 23:55:10|3835.75|3827.05|3837.41|3828.71|3837.75|3829.05|3835.75|3827.05|36
1641167720000|2022-01-02 23:55:20|3837.47|3828.77|3837|3828.3|3837.61|3828.91|3836.86|3828.16|38
1641167730000|2022-01-02 23:55:30|3836.86|3828.16|3836.08|3827.38|3837.1|3828.4|3835.48|3826.78|31
1641167740000|2022-01-02 23:55:40|3835.97|3827.27|3836.15|3827.45|3836.15|3827.45|3835.76|3827.06|30
1641167750000|2022-01-02 23:55:50|3836.14|3827.44|3836.37|3827.67|3836.57|3827.87|3836.06|3827.36|34
1641167760000|2022-01-02 23:56:00|3836.36|3827.66|3836.36|3827.66|3836.42|3827.72|3836.27|3827.57|31
1641167770000|2022-01-02 23:56:10|3836.3|3827.6|3836.13|3827.43|3836.3|3827.6|3836.07|3827.37|25
1641167780000|2022-01-02 23:56:20|3836.11|3827.41|3836.06|3827.36|3836.11|3827.41|3836.06|3827.36|13
1641167790000|2022-01-02 23:56:30|3836.05|3827.35|3836.03|3827.33|3836.47|3827.77|3835.41|3826.71|28
1641167800000|2022-01-02 23:56:40|3836.51|3827.81|3836.52|3827.82|3836.59|3827.89|3836.05|3827.35|31
1641167810000|2022-01-02 23:56:50|3836.37|3827.67|3836.39|3827.69|3836.69|3827.99|3836.29|3827.59|33
1641167820000|2022-01-02 23:57:00|3836.38|3827.68|3836.4|3827.7|3836.52|3827.82|3836.21|3827.51|29
1641167830000|2022-01-02 23:57:10|3836.38|3827.68|3836.41|3827.71|3836.41|3827.71|3836.27|3827.57|29
1641167840000|2022-01-02 23:57:20|3836.38|3827.68|3836.26|3827.56|3836.38|3827.68|3836.25|3827.55|21
1641167850000|2022-01-02 23:57:30|3836.23|3827.53|3836.14|3827.44|3836.34|3827.64|3836.14|3827.44|25
1641167860000|2022-01-02 23:57:40|3836.05|3827.35|3836.04|3827.34|3836.16|3827.46|3836|3827.3|27
1641167870000|2022-01-02 23:57:50|3836|3827.3|3835.81|3827.11|3836|3827.3|3835.54|3826.84|23
1641167880000|2022-01-02 23:58:00|3835.77|3827.07|3835.91|3827.21|3836.22|3827.52|3835.77|3827.07|23
1641167890000|2022-01-02 23:58:10|3835.95|3827.25|3836.21|3827.51|3836.36|3827.66|3835.95|3827.25|27
1641167900000|2022-01-02 23:58:20|3836.11|3827.41|3836.32|3827.62|3836.35|3827.65|3836.11|3827.41|12
1641167910000|2022-01-02 23:58:30|3836.3|3827.6|3836.31|3827.61|3836.48|3827.78|3836.27|3827.57|18
1641167920000|2022-01-02 23:58:40|3836.32|3827.62|3836.3|3827.6|3836.4|3827.7|3836.21|3827.51|21
1641167930000|2022-01-02 23:58:50|3836.32|3827.62|3836.31|3827.61|3836.33|3827.63|3836.31|3827.61|3
1641167940000|2022-01-02 23:59:00|3836.3|3827.6|3836.24|3827.54|3836.3|3827.6|3836.22|3827.52|19
1641167950000|2022-01-02 23:59:10|3836.25|3827.55|3836.25|3827.55|3836.25|3827.55|3836.03|3827.33|23
1641167960000|2022-01-02 23:59:20|3836.26|3827.56|3836.28|3827.58|3836.4|3827.7|3836.15|3827.45|28
1641167970000|2022-01-02 23:59:30|3836.25|3827.55|3836.25|3827.55|3836.4|3827.7|3836.12|3827.42|28
1641167980000|2022-01-02 23:59:40|3836.22|3827.52|3835.33|3826.63|3836.51|3827.81|3835.28|3826.58|28
1641167990000|2022-01-02 23:59:50|3835.29|3826.59|3835.22|3826.52|3835.49|3826.79|3834.94|3826.24|36
1641168000000|2022-01-03 00:00:00|3834.49|3825.79|3833.43|3824.73|3834.72|3826.02|3833.43|3824.73|35
1641168010000|2022-01-03 00:00:10|3833.45|3824.75|3832.83|3824.13|3834.32|3825.62|3832.64|3823.94|37
1641168020000|2022-01-03 00:00:20|3832.82|3824.12|3831.08|3822.38|3832.82|3824.12|3830.99|3822.29|37
1641168030000|2022-01-03 00:00:30|3830.96|3822.26|3829.03|3820.33|3831.23|3822.53|3828.62|3819.92|38
1641168040000|2022-01-03 00:00:40|3829.36|3820.66|3830.17|3821.47|3830.23|3821.53|3829.36|3820.66|37
1641168050000|2022-01-03 00:00:50|3830.45|3821.75|3829.78|3821.08|3830.45|3821.75|3829.57|3820.87|35
1641168060000|2022-01-03 00:01:00|3829.7|3821|3828.54|3819.84|3829.7|3821|3827.4|3818.7|33
1641168070000|2022-01-03 00:01:10|3828.51|3819.81|3827.74|3819.04|3828.52|3819.82|3827.65|3818.95|30
1641168080000|2022-01-03 00:01:20|3827.93|3819.23|3827.42|3818.72|3828.49|3819.79|3827.39|3818.69|30
1641168090000|2022-01-03 00:01:30|3827.56|3818.86|3827.62|3818.92|3828.03|3819.33|3827.51|3818.81|35
1641168100000|2022-01-03 00:01:40|3827.55|3818.85|3827.02|3818.32|3827.71|3819.01|3827.02|3818.32|33
1641168110000|2022-01-03 00:01:50|3826.1|3817.4|3823.37|3814.67|3826.4|3817.7|3821.55|3812.85|39
1641168120000|2022-01-03 00:02:00|3823.45|3814.75|3828.18|3819.48|3828.32|3819.62|3823.45|3814.75|40
1641168130000|2022-01-03 00:02:10|3828.01|3819.31|3827.41|3818.71|3828.17|3819.47|3827.13|3818.43|34
1641168140000|2022-01-03 00:02:20|3827.52|3818.82|3827.25|3818.55|3827.56|3818.86|3827.1|3818.4|26
1641168150000|2022-01-03 00:02:30|3827.14|3818.44|3825.75|3817.05|3827.2|3818.5|3825.08|3816.38|33
1641168160000|2022-01-03 00:02:40|3825.62|3816.92|3823.54|3814.84|3825.66|3816.96|3823.29|3814.59|34
1641168170000|2022-01-03 00:02:50|3823.64|3814.94|3826.08|3817.38|3827.45|3818.75|3823.64|3814.94|34
1641168180000|2022-01-03 00:03:00|3826.12|3817.42|3824.92|3816.22|3826.4|3817.7|3824.78|3816.08|31
1641168190000|2022-01-03 00:03:10|3824.76|3816.06|3822.12|3813.42|3824.76|3816.06|3822.04|3813.34|40
1641168200000|2022-01-03 00:03:20|3822.13|3813.43|3822.49|3813.79|3822.66|3813.96|3821.98|3813.28|40
1641168210000|2022-01-03 00:03:30|3822.66|3813.96|3824.31|3815.61|3824.86|3816.16|3822.66|3813.96|39
1641168220000|2022-01-03 00:03:40|3824.19|3815.49|3824.01|3815.31|3824.56|3815.86|3824.01|3815.31|36
1641168230000|2022-01-03 00:03:50|3823.82|3815.12|3824.29|3815.59|3824.44|3815.74|3823.62|3814.92|35
1641168240000|2022-01-03 00:04:00|3824.36|3815.66|3825.84|3817.14|3825.84|3817.14|3824.29|3815.59|29
1641168250000|2022-01-03 00:04:10|3826.24|3817.54|3826.97|3818.27|3826.97|3818.27|3825.69|3816.99|34
1641168260000|2022-01-03 00:04:20|3827.08|3818.38|3827.24|3818.54|3827.26|3818.56|3827.01|3818.31|33
1641168270000|2022-01-03 00:04:30|3827.11|3818.41|3827.59|3818.89|3827.59|3818.89|3827.02|3818.32|32
1641168280000|2022-01-03 00:04:40|3827.43|3818.73|3827.88|3819.18|3828.62|3819.92|3827.43|3818.73|38
1641168290000|2022-01-03 00:04:50|3827.9|3819.2|3828.87|3820.17|3829.08|3820.38|3827.81|3819.11|32
1641168300000|2022-01-03 00:05:00|3828.31|3819.61|3829.09|3820.39|3829.12|3820.42|3828.31|3819.61|24
1641168310000|2022-01-03 00:05:10|3829.14|3820.44|3830.48|3821.78|3830.53|3821.83|3828.37|3819.67|32
1641168320000|2022-01-03 00:05:20|3830.52|3821.82|3829.98|3821.28|3831.44|3822.74|3829.92|3821.22|37
1641168330000|2022-01-03 00:05:30|3829.96|3821.26|3826.83|3818.13|3829.96|3821.26|3826.11|3817.41|38
1641168340000|2022-01-03 00:05:40|3826.75|3818.05|3827.25|3818.55|3827.26|3818.56|3826.3|3817.6|33
1641168350000|2022-01-03 00:05:50|3827.26|3818.56|3827.11|3818.41|3827.51|3818.81|3827.07|3818.37|34
1641168360000|2022-01-03 00:06:00|3827.03|3818.33|3827.25|3818.55|3827.65|3818.95|3827.03|3818.33|37
1641168370000|2022-01-03 00:06:10|3827.2|3818.5|3828.19|3819.49|3828.81|3820.11|3827.2|3818.5|35
1641168380000|2022-01-03 00:06:20|3828|3819.3|3827.57|3818.87|3828.14|3819.44|3827.43|3818.73|35
1641168390000|2022-01-03 00:06:30|3827.51|3818.81|3827.12|3818.42|3827.88|3819.18|3826.97|3818.27|34
1641168400000|2022-01-03 00:06:40|3827.1|3818.4|3827.87|3819.17|3827.9|3819.2|3826.61|3817.91|30
1641168410000|2022-01-03 00:06:50|3827.53|3818.83|3828.02|3819.32|3828.07|3819.37|3827.53|3818.83|30
1641168420000|2022-01-03 00:07:00|3828.04|3819.34|3827.83|3819.13|3828.06|3819.36|3827.74|3819.04|18
1641168430000|2022-01-03 00:07:10|3827.79|3819.09|3827.55|3818.85|3827.79|3819.09|3827.38|3818.68|29
1641168440000|2022-01-03 00:07:20|3827.74|3819.04|3826.24|3817.54|3827.74|3819.04|3826.12|3817.42|32
1641168450000|2022-01-03 00:07:30|3826.22|3817.52|3825.7|3817|3826.26|3817.56|3825.56|3816.86|29
1641168460000|2022-01-03 00:07:40|3825.71|3817.01|3824.7|3816|3825.75|3817.05|3824.7|3816|29
1641168470000|2022-01-03 00:07:50|3824.72|3816.02|3821.89|3813.19|3824.72|3816.02|3821.67|3812.97|37
1641168480000|2022-01-03 00:08:00|3821.81|3813.11|3822.46|3813.76|3822.49|3813.79|3821.61|3812.91|37
1641168490000|2022-01-03 00:08:10|3822.4|3813.7|3822.44|3813.74|3822.89|3814.19|3822.34|3813.64|30
1641168500000|2022-01-03 00:08:20|3822.36|3813.66|3822.58|3813.88|3822.92|3814.22|3822.33|3813.63|27
1641168510000|2022-01-03 00:08:30|3822.6|3813.9|3822.38|3813.68|3822.71|3814.01|3822.22|3813.52|33
1641168520000|2022-01-03 00:08:40|3822.46|3813.76|3822.48|3813.78|3822.64|3813.94|3822.11|3813.41|37
1641168530000|2022-01-03 00:08:50|3822.43|3813.73|3822.2|3813.5|3822.43|3813.73|3822.1|3813.4|34
1641168540000|2022-01-03 00:09:00|3822.19|3813.49|3820.92|3812.22|3822.21|3813.51|3820.92|3812.22|27
1641168550000|2022-01-03 00:09:10|3820.9|3812.2|3818.51|3809.81|3820.95|3812.25|3818.51|3809.81|30
1641168560000|2022-01-03 00:09:20|3818.58|3809.88|3817.58|3808.88|3818.58|3809.88|3817.53|3808.83|36
1641168570000|2022-01-03 00:09:30|3817.37|3808.67|3818.29|3809.59|3818.35|3809.65|3817.28|3808.58|37
1641168580000|2022-01-03 00:09:40|3818.2|3809.5|3818.2|3809.5|3818.51|3809.81|3817.86|3809.16|27
1641168590000|2022-01-03 00:09:50|3818.12|3809.42|3817.08|3808.38|3818.39|3809.69|3816.72|3808.02|35
1641168600000|2022-01-03 00:10:00|3817.16|3808.46|3816.78|3808.08|3818.08|3809.38|3816.74|3808.04|35
1641168610000|2022-01-03 00:10:10|3816.71|3808.01|3818.49|3809.79|3818.58|3809.88|3816.71|3808.01|37
1641168620000|2022-01-03 00:10:20|3818.32|3809.62|3819.07|3810.37|3819.7|3811|3817.67|3808.97|37
1641168630000|2022-01-03 00:10:30|3819.04|3810.34|3819.13|3810.43|3819.18|3810.48|3818.78|3810.08|36
1641168640000|2022-01-03 00:10:40|3819.15|3810.45|3818.9|3810.2|3819.15|3810.45|3818.67|3809.97|37
1641168650000|2022-01-03 00:10:50|3818.8|3810.1|3818.63|3809.93|3818.93|3810.23|3818.47|3809.77|38
1641168660000|2022-01-03 00:11:00|3818.61|3809.91|3818.75|3810.05|3818.87|3810.17|3818.55|3809.85|31
1641168670000|2022-01-03 00:11:10|3818.76|3810.06|3818.7|3810|3818.98|3810.28|3818.61|3809.91|37
1641168680000|2022-01-03 00:11:20|3818.73|3810.03|3818.59|3809.89|3818.77|3810.07|3818.55|3809.85|28
1641168690000|2022-01-03 00:11:30|3818.6|3809.9|3815.99|3807.29|3818.73|3810.03|3815.99|3807.29|33
1641168700000|2022-01-03 00:11:40|3815.96|3807.26|3815.42|3806.72|3815.96|3807.26|3815.35|3806.65|27
1641168710000|2022-01-03 00:11:50|3815.39|3806.69|3815.49|3806.79|3815.8|3807.1|3815.18|3806.48|29
1641168720000|2022-01-03 00:12:00|3815.48|3806.78|3817.01|3808.31|3817.06|3808.36|3815.37|3806.67|32
1641168730000|2022-01-03 00:12:10|3817|3808.3|3816.8|3808.1|3817.05|3808.35|3816.53|3807.83|35
1641168740000|2022-01-03 00:12:20|3816.82|3808.12|3817.59|3808.89|3817.6|3808.9|3816.82|3808.12|24
1641168750000|2022-01-03 00:12:30|3817.57|3808.87|3817.24|3808.54|3817.74|3809.04|3817.24|3808.54|29
1641168760000|2022-01-03 00:12:40|3817.21|3808.51|3817.31|3808.61|3817.32|3808.62|3817.17|3808.47|10
1641168770000|2022-01-03 00:12:50|3817.27|3808.57|3818.92|3810.22|3818.95|3810.25|3817.24|3808.54|28
1641168780000|2022-01-03 00:13:00|3818.8|3810.1|3818.37|3809.67|3818.95|3810.25|3818.12|3809.42|28
1641168790000|2022-01-03 00:13:10|3818.27|3809.57|3818.14|3809.44|3818.49|3809.79|3818.08|3809.38|24
1641168800000|2022-01-03 00:13:20|3818.32|3809.62|3817.75|3809.05|3818.57|3809.87|3817.66|3808.96|33
1641168810000|2022-01-03 00:13:30|3817.83|3809.13|3817.06|3808.36|3817.83|3809.13|3816.91|3808.21|30
1641168820000|2022-01-03 00:13:40|3817.03|3808.33|3817.37|3808.67|3817.81|3809.11|3817.03|3808.33|26
1641168830000|2022-01-03 00:13:50|3817.35|3808.65|3817.08|3808.38|3817.39|3808.69|3817.08|3808.38|21
1641168840000|2022-01-03 00:14:00|3817.07|3808.37|3816.17|3807.47|3817.07|3808.37|3816.06|3807.36|24
1641168850000|2022-01-03 00:14:10|3816.12|3807.42|3816.03|3807.33|3816.15|3807.45|3815.92|3807.22|20
1641168860000|2022-01-03 00:14:20|3816.02|3807.32|3816.47|3807.77|3816.48|3807.78|3815.92|3807.22|9
1641168870000|2022-01-03 00:14:30|3816.38|3807.68|3816.97|3808.27|3816.98|3808.28|3816.12|3807.42|24
1641168880000|2022-01-03 00:14:40|3816.98|3808.28|3815.98|3807.28|3816.98|3808.28|3815.68|3806.98|30
1641168890000|2022-01-03 00:14:50|3815.93|3807.23|3815.4|3806.7|3816.07|3807.37|3815.28|3806.58|32
1641168900000|2022-01-03 00:15:00|3815.34|3806.64|3815.93|3807.23|3816.05|3807.35|3815.34|3806.64|35
1641168910000|2022-01-03 00:15:10|3815.94|3807.24|3817.09|3808.39|3817.13|3808.43|3815.94|3807.24|34
1641168920000|2022-01-03 00:15:20|3817.15|3808.45|3820.68|3811.98|3821.47|3812.77|3817.05|3808.35|33
1641168930000|2022-01-03 00:15:30|3820.77|3812.07|3820.21|3811.51|3820.87|3812.17|3819.77|3811.07|34
1641168940000|2022-01-03 00:15:40|3820.2|3811.5|3820.09|3811.39|3820.29|3811.59|3820.09|3811.39|27
1641168950000|2022-01-03 00:15:50|3820.08|3811.38|3820.39|3811.69|3820.39|3811.69|3819.8|3811.1|19
1641168960000|2022-01-03 00:16:00|3820.33|3811.63|3819.79|3811.09|3820.37|3811.67|3819.76|3811.06|26
1641168970000|2022-01-03 00:16:10|3819.73|3811.03|3818.33|3809.63|3819.76|3811.06|3818.12|3809.42|38
1641168980000|2022-01-03 00:16:20|3818.37|3809.67|3818.81|3810.11|3819.04|3810.34|3818.29|3809.59|35
1641168990000|2022-01-03 00:16:30|3818.8|3810.1|3818.48|3809.78|3818.96|3810.26|3818.33|3809.63|29
1641169000000|2022-01-03 00:16:40|3818.56|3809.86|3818.47|3809.77|3818.56|3809.86|3818.47|3809.77|17
1641169010000|2022-01-03 00:16:50|3818.46|3809.76|3818.35|3809.65|3818.48|3809.78|3818.32|3809.62|15
1641169020000|2022-01-03 00:17:00|3818.28|3809.58|3818.54|3809.84|3818.54|3809.84|3818.28|3809.58|16
1641169030000|2022-01-03 00:17:10|3818.53|3809.83|3818.34|3809.64|3818.53|3809.83|3818.34|3809.64|15
1641169040000|2022-01-03 00:17:20|3818.33|3809.63|3818.41|3809.71|3819.23|3810.53|3818.32|3809.62|33
1641169050000|2022-01-03 00:17:30|3818.39|3809.69|3818.46|3809.76|3818.47|3809.77|3818.25|3809.55|17
1641169060000|2022-01-03 00:17:40|3818.44|3809.74|3818.65|3809.95|3818.81|3810.11|3818.44|3809.74|23
1641169070000|2022-01-03 00:17:50|3818.66|3809.96|3818.78|3810.08|3818.8|3810.1|3818.48|3809.78|32
1641169080000|2022-01-03 00:18:00|3818.68|3809.98|3818.55|3809.85|3818.75|3810.05|3818.55|3809.85|32
1641169090000|2022-01-03 00:18:10|3818.4|3809.7|3818.12|3809.42|3818.4|3809.7|3817.87|3809.17|36
1641169100000|2022-01-03 00:18:20|3818.14|3809.44|3818.26|3809.56|3818.33|3809.63|3818.12|3809.42|19
1641169110000|2022-01-03 00:18:30|3818.24|3809.54|3817.69|3808.99|3818.25|3809.55|3817.59|3808.89|25
1641169120000|2022-01-03 00:18:40|3817.71|3809.01|3817.64|3808.94|3817.91|3809.21|3817.62|3808.92|16
1641169130000|2022-01-03 00:18:50|3817.7|3809|3817.59|3808.89|3817.79|3809.09|3817.59|3808.89|15
1641169140000|2022-01-03 00:19:00|3817.78|3809.08|3819.04|3810.34|3819.13|3810.43|3817.69|3808.99|30
1641169150000|2022-01-03 00:19:10|3819.09|3810.39|3818.94|3810.24|3819.09|3810.39|3818.88|3810.18|24
1641169160000|2022-01-03 00:19:20|3818.96|3810.26|3817.91|3809.21|3819.01|3810.31|3817.82|3809.12|28
1641169170000|2022-01-03 00:19:30|3817.88|3809.18|3818.09|3809.39|3818.09|3809.39|3817.86|3809.16|22
1641169180000|2022-01-03 00:19:40|3818.12|3809.42|3818.2|3809.5|3818.22|3809.52|3818.07|3809.37|24
1641169190000|2022-01-03 00:19:50|3818.21|3809.51|3818.33|3809.63|3818.42|3809.72|3818.15|3809.45|31
1641169200000|2022-01-03 00:20:00|3818.31|3809.61|3818.78|3810.08|3818.79|3810.09|3818.25|3809.55|24
1641169210000|2022-01-03 00:20:10|3818.79|3810.09|3818.62|3809.92|3818.88|3810.18|3818.3|3809.6|33
1641169220000|2022-01-03 00:20:20|3818.63|3809.93|3818.82|3810.12|3818.95|3810.25|3818.55|3809.85|11
1641169230000|2022-01-03 00:20:30|3818.86|3810.16|3818.97|3810.27|3818.97|3810.27|3818.71|3810.01|21
1641169240000|2022-01-03 00:20:40|3819.22|3810.52|3819.53|3810.83|3819.69|3810.99|3819.15|3810.45|23
1641169250000|2022-01-03 00:20:50|3819.55|3810.85|3819.61|3810.91|3819.72|3811.02|3819.46|3810.76|19
1641169260000|2022-01-03 00:21:00|3819.69|3810.99|3822.96|3814.26|3823.06|3814.36|3819.68|3810.98|32
1641169270000|2022-01-03 00:21:10|3822.98|3814.28|3823.52|3814.82|3823.9|3815.2|3822.98|3814.28|34
1641169280000|2022-01-03 00:21:20|3823.64|3814.94|3824.13|3815.43|3824.38|3815.68|3823.57|3814.87|34
1641169290000|2022-01-03 00:21:30|3824.31|3815.61|3824.45|3815.75|3824.55|3815.85|3824.25|3815.55|30
1641169300000|2022-01-03 00:21:40|3824.51|3815.81|3824.33|3815.63|3824.57|3815.87|3824.32|3815.62|29
1641169310000|2022-01-03 00:21:50|3824.32|3815.62|3823.46|3814.76|3824.32|3815.62|3823.42|3814.72|31
1641169320000|2022-01-03 00:22:00|3823.45|3814.75|3823.47|3814.77|3823.52|3814.82|3823.44|3814.74|25
1641169330000|2022-01-03 00:22:10|3823.46|3814.76|3823.45|3814.75|3823.5|3814.8|3823.38|3814.68|18
1641169340000|2022-01-03 00:22:20|3823.53|3814.83|3824.86|3816.16|3824.86|3816.16|3823.48|3814.78|23
1641169350000|2022-01-03 00:22:30|3824.88|3816.18|3824.63|3815.93|3824.88|3816.18|3824.63|3815.93|7
1641169360000|2022-01-03 00:22:40|3824.62|3815.92|3824.94|3816.24|3825|3816.3|3824.62|3815.92|16
1641169370000|2022-01-03 00:22:50|3824.87|3816.17|3825.08|3816.38|3825.14|3816.44|3824.85|3816.15|7
1641169380000|2022-01-03 00:23:00|3825.44|3816.74|3823.27|3814.57|3825.79|3817.09|3822.47|3813.77|37
1641169390000|2022-01-03 00:23:10|3823.31|3814.61|3824.09|3815.39|3824.14|3815.44|3823.31|3814.61|37
1641169400000|2022-01-03 00:23:20|3824.24|3815.54|3825.32|3816.62|3825.32|3816.62|3824.03|3815.33|30
1641169410000|2022-01-03 00:23:30|3825.37|3816.67|3824.79|3816.09|3825.37|3816.67|3824.38|3815.68|36
1641169420000|2022-01-03 00:23:40|3824.75|3816.05|3824.46|3815.76|3824.79|3816.09|3824.35|3815.65|24
1641169430000|2022-01-03 00:23:50|3824.4|3815.7|3824.49|3815.79|3824.51|3815.81|3824.39|3815.69|22
1641169440000|2022-01-03 00:24:00|3824.54|3815.84|3824.56|3815.86|3824.69|3815.99|3824.52|3815.82|15
1641169450000|2022-01-03 00:24:10|3824.57|3815.87|3824.49|3815.79|3824.57|3815.87|3824.47|3815.77|14
1641169460000|2022-01-03 00:24:20|3824.47|3815.77|3824.19|3815.49|3824.5|3815.8|3824.19|3815.49|11
1641169470000|2022-01-03 00:24:30|3824.18|3815.48|3824.15|3815.45|3824.23|3815.53|3823.74|3815.04|34
1641169480000|2022-01-03 00:24:40|3824.18|3815.48|3824.51|3815.81|3824.55|3815.85|3824.12|3815.42|26
1641169490000|2022-01-03 00:24:50|3824.58|3815.88|3825.87|3817.17|3826.08|3817.38|3824.42|3815.72|26
1641169500000|2022-01-03 00:25:00|3825.51|3816.81|3826.06|3817.36|3826.08|3817.38|3825.51|3816.81|21
1641169510000|2022-01-03 00:25:10|3826.07|3817.37|3825.74|3817.04|3826.07|3817.37|3825.44|3816.74|25
1641169520000|2022-01-03 00:25:20|3825.68|3816.98|3824.26|3815.56|3825.83|3817.13|3824.07|3815.37|32
1641169530000|2022-01-03 00:25:30|3824.28|3815.58|3824.09|3815.39|3824.38|3815.68|3824.04|3815.34|20
1641169540000|2022-01-03 00:25:40|3824.1|3815.4|3823.8|3815.1|3824.62|3815.92|3823.66|3814.96|32
1641169550000|2022-01-03 00:25:50|3823.88|3815.18|3823.92|3815.22|3824.17|3815.47|3823.58|3814.88|32
1641169560000|2022-01-03 00:26:00|3823.93|3815.23|3824.02|3815.32|3824.06|3815.36|3823.66|3814.96|36
1641169570000|2022-01-03 00:26:10|3823.91|3815.21|3823.83|3815.13|3824.02|3815.32|3823.81|3815.11|16
1641169580000|2022-01-03 00:26:20|3823.84|3815.14|3823.95|3815.25|3823.96|3815.26|3823.75|3815.05|14
1641169590000|2022-01-03 00:26:30|3824.17|3815.47|3823.87|3815.17|3824.19|3815.49|3823.85|3815.15|20
1641169600000|2022-01-03 00:26:40|3823.93|3815.23|3823.93|3815.23|3824.18|3815.48|3823.76|3815.06|33
1641169610000|2022-01-03 00:26:50|3823.94|3815.24|3822.04|3813.34|3824.13|3815.43|3822.04|3813.34|29
1641169620000|2022-01-03 00:27:00|3822.37|3813.67|3822.04|3813.34|3822.56|3813.86|3822.04|3813.34|20
1641169630000|2022-01-03 00:27:10|3822.09|3813.39|3822.8|3814.1|3822.8|3814.1|3822.09|3813.39|21
1641169640000|2022-01-03 00:27:20|3822.69|3813.99|3823.07|3814.37|3823.13|3814.43|3822.52|3813.82|13
1641169650000|2022-01-03 00:27:30|3823|3814.3|3822.53|3813.83|3823.07|3814.37|3822.53|3813.83|13
1641169660000|2022-01-03 00:27:40|3822.5|3813.8|3821.85|3813.15|3822.54|3813.84|3821.61|3812.91|36
1641169670000|2022-01-03 00:27:50|3821.84|3813.14|3821.63|3812.93|3821.93|3813.23|3821.53|3812.83|31
1641169680000|2022-01-03 00:28:00|3821.67|3812.97|3821.56|3812.86|3821.75|3813.05|3821.44|3812.74|30
1641169690000|2022-01-03 00:28:10|3821.66|3812.96|3821.6|3812.9|3821.8|3813.1|3821.6|3812.9|26
1641169700000|2022-01-03 00:28:20|3821.59|3812.89|3821.53|3812.83|3821.81|3813.11|3821.48|3812.78|28
1641169710000|2022-01-03 00:28:30|3821.51|3812.81|3821.54|3812.84|3821.71|3813.01|3821.44|3812.74|29
1641169720000|2022-01-03 00:28:40|3821.56|3812.86|3820.32|3811.62|3821.65|3812.95|3820.32|3811.62|27
1641169730000|2022-01-03 00:28:50|3820.35|3811.65|3820.44|3811.74|3820.44|3811.74|3820.32|3811.62|16
1641169740000|2022-01-03 00:29:00|3820.59|3811.89|3820.86|3812.16|3820.96|3812.26|3820.01|3811.31|27
1641169750000|2022-01-03 00:29:10|3820.96|3812.26|3821.16|3812.46|3821.18|3812.48|3820.84|3812.14|27
1641169760000|2022-01-03 00:29:20|3821.1|3812.4|3821.03|3812.33|3821.16|3812.46|3820.9|3812.2|28
1641169770000|2022-01-03 00:29:30|3820.96|3812.26|3820.68|3811.98|3820.96|3812.26|3820.48|3811.78|26
1641169780000|2022-01-03 00:29:40|3820.67|3811.97|3820.79|3812.09|3820.79|3812.09|3820.62|3811.92|11
1641169790000|2022-01-03 00:29:50|3820.8|3812.1|3820.82|3812.12|3820.94|3812.24|3820.48|3811.78|21
1641169800000|2022-01-03 00:30:00|3820.85|3812.15|3820.72|3812.02|3821.02|3812.32|3820.53|3811.83|35
1641169810000|2022-01-03 00:30:10|3820.7|3812|3820.88|3812.18|3821.1|3812.4|3820.61|3811.91|25
1641169820000|2022-01-03 00:30:20|3820.98|3812.28|3820.82|3812.12|3821|3812.3|3820.59|3811.89|32
1641169830000|2022-01-03 00:30:30|3820.83|3812.13|3818.75|3810.05|3820.85|3812.15|3818.63|3809.93|28
1641169840000|2022-01-03 00:30:40|3818.78|3810.08|3818.89|3810.19|3819.46|3810.76|3818.63|3809.93|32
1641169850000|2022-01-03 00:30:50|3818.79|3810.09|3817.65|3808.95|3818.79|3810.09|3817.25|3808.55|35
1641169860000|2022-01-03 00:31:00|3817.7|3809|3818.08|3809.38|3818.28|3809.58|3817.4|3808.7|34
1641169870000|2022-01-03 00:31:10|3818.17|3809.47|3818.08|3809.38|3818.26|3809.56|3817.9|3809.2|28
1641169880000|2022-01-03 00:31:20|3817.9|3809.2|3816.22|3807.52|3818.03|3809.33|3816.15|3807.45|29
1641169890000|2022-01-03 00:31:30|3816.24|3807.54|3816.41|3807.71|3816.41|3807.71|3816.15|3807.45|24
1641169900000|2022-01-03 00:31:40|3816.33|3807.63|3815.64|3806.94|3816.33|3807.63|3815.55|3806.85|26
1641169910000|2022-01-03 00:31:50|3815.6|3806.9|3815.63|3806.93|3815.74|3807.04|3815.53|3806.83|20
1641169920000|2022-01-03 00:32:00|3815.64|3806.94|3816.48|3807.78|3816.53|3807.83|3815.5|3806.8|21
1641169930000|2022-01-03 00:32:10|3816.38|3807.68|3816.26|3807.56|3816.83|3808.13|3816.01|3807.31|36
1641169940000|2022-01-03 00:32:20|3816.17|3807.47|3815.97|3807.27|3816.44|3807.74|3815.97|3807.27|37
1641169950000|2022-01-03 00:32:30|3815.99|3807.29|3816.23|3807.53|3816.52|3807.82|3815.96|3807.26|34
1641169960000|2022-01-03 00:32:40|3816.21|3807.51|3815.17|3806.47|3816.43|3807.73|3815.17|3806.47|31
1641169970000|2022-01-03 00:32:50|3815.1|3806.4|3813.63|3804.93|3815.1|3806.4|3813.54|3804.84|32
1641169980000|2022-01-03 00:33:00|3813.56|3804.86|3813.14|3804.44|3813.56|3804.86|3812.49|3803.79|28
1641169990000|2022-01-03 00:33:10|3813.11|3804.41|3813.39|3804.69|3813.39|3804.69|3812.66|3803.96|19
1641170000000|2022-01-03 00:33:20|3813.2|3804.5|3813.2|3804.5|3813.31|3804.61|3812.98|3804.28|23
1641170010000|2022-01-03 00:33:30|3813|3804.3|3813.65|3804.95|3813.65|3804.95|3812.85|3804.15|26
1641170020000|2022-01-03 00:33:40|3813.61|3804.91|3813.07|3804.37|3813.7|3805|3813.03|3804.33|21
1641170030000|2022-01-03 00:33:50|3813.02|3804.32|3811.75|3803.05|3813.22|3804.52|3811.71|3803.01|33
1641170040000|2022-01-03 00:34:00|3811.73|3803.03|3812.47|3803.77|3812.47|3803.77|3811.53|3802.83|36
1641170050000|2022-01-03 00:34:10|3812.5|3803.8|3812.75|3804.05|3812.87|3804.17|3812.1|3803.4|32
1641170060000|2022-01-03 00:34:20|3812.53|3803.83|3812.25|3803.55|3812.74|3804.04|3812.11|3803.41|32
1641170070000|2022-01-03 00:34:30|3812.28|3803.58|3812.33|3803.63|3812.72|3804.02|3812.23|3803.53|27
1641170080000|2022-01-03 00:34:40|3812.34|3803.64|3812.29|3803.59|3812.76|3804.06|3812.28|3803.58|19
1641170090000|2022-01-03 00:34:50|3812.48|3803.78|3812.21|3803.51|3812.63|3803.93|3811.92|3803.22|36
1641170100000|2022-01-03 00:35:00|3812.19|3803.49|3812.06|3803.36|3812.48|3803.78|3812|3803.3|24
1641170110000|2022-01-03 00:35:10|3812.24|3803.54|3813.56|3804.86|3813.67|3804.97|3812.05|3803.35|33
1641170120000|2022-01-03 00:35:20|3813.55|3804.85|3812.91|3804.21|3813.9|3805.2|3812.82|3804.12|31
1641170130000|2022-01-03 00:35:30|3813.09|3804.39|3812.73|3804.03|3813.09|3804.39|3812.73|3804.03|19
1641170140000|2022-01-03 00:35:40|3812.7|3804|3812.07|3803.37|3813.03|3804.33|3811.89|3803.19|23
1641170150000|2022-01-03 00:35:50|3812.19|3803.49|3812.53|3803.83|3812.53|3803.83|3811.99|3803.29|26
1641170160000|2022-01-03 00:36:00|3812.54|3803.84|3813.12|3804.42|3813.12|3804.42|3812.54|3803.84|21
1641170170000|2022-01-03 00:36:10|3813.17|3804.47|3815.18|3806.48|3815.3|3806.6|3812.76|3804.06|23
1641170180000|2022-01-03 00:36:20|3815.17|3806.47|3815.31|3806.61|3815.35|3806.65|3815.17|3806.47|27
1641170190000|2022-01-03 00:36:30|3815.33|3806.63|3816.12|3807.42|3816.33|3807.63|3815.32|3806.62|20
1641170200000|2022-01-03 00:36:40|3815.92|3807.22|3816.02|3807.32|3816.1|3807.4|3815.8|3807.1|28
1641170210000|2022-01-03 00:36:50|3816|3807.3|3814.57|3805.87|3816.89|3808.19|3814.54|3805.84|36
1641170220000|2022-01-03 00:37:00|3814.42|3805.72|3814.67|3805.97|3814.74|3806.04|3814.3|3805.6|39
1641170230000|2022-01-03 00:37:10|3814.65|3805.95|3814.5|3805.8|3814.66|3805.96|3814.36|3805.66|32
1641170240000|2022-01-03 00:37:20|3814.46|3805.76|3815.75|3807.05|3816.13|3807.43|3814.46|3805.76|36
1641170250000|2022-01-03 00:37:30|3815.76|3807.06|3815.45|3806.75|3815.88|3807.18|3815.27|3806.57|34
1641170260000|2022-01-03 00:37:40|3815.43|3806.73|3815.77|3807.07|3815.94|3807.24|3815.36|3806.66|31
1641170270000|2022-01-03 00:37:50|3815.75|3807.05|3816|3807.3|3816.08|3807.38|3815.75|3807.05|18
1641170280000|2022-01-03 00:38:00|3815.89|3807.19|3815.92|3807.22|3816.09|3807.39|3815.8|3807.1|29
1641170290000|2022-01-03 00:38:10|3815.93|3807.23|3815.9|3807.2|3816.09|3807.39|3815.9|3807.2|15
1641170300000|2022-01-03 00:38:20|3815.89|3807.19|3815.3|3806.6|3815.99|3807.29|3815.27|3806.57|21
1641170310000|2022-01-03 00:38:30|3815.31|3806.61|3814.76|3806.06|3815.38|3806.68|3814.54|3805.84|32
1641170320000|2022-01-03 00:38:40|3814.74|3806.04|3814.99|3806.29|3815.14|3806.44|3814.74|3806.04|9
1641170330000|2022-01-03 00:38:50|3815.14|3806.44|3815.51|3806.81|3815.67|3806.97|3815.14|3806.44|7
1641170340000|2022-01-03 00:39:00|3815.46|3806.76|3815.37|3806.67|3815.48|3806.78|3815.27|3806.57|30
1641170350000|2022-01-03 00:39:10|3815.36|3806.66|3815.47|3806.77|3815.53|3806.83|3815.36|3806.66|23
1641170360000|2022-01-03 00:39:20|3815.44|3806.74|3815.63|3806.93|3815.66|3806.96|3815.39|3806.69|24
1641170370000|2022-01-03 00:39:30|3815.57|3806.87|3815.59|3806.89|3815.6|3806.9|3815.46|3806.76|25
1641170380000|2022-01-03 00:39:40|3815.53|3806.83|3815.53|3806.83|3815.6|3806.9|3815.45|3806.75|24
1641170390000|2022-01-03 00:39:50|3815.47|3806.77|3815.54|3806.84|3815.6|3806.9|3815.47|3806.77|10
1641170400000|2022-01-03 00:40:00|3815.6|3806.9|3815.69|3806.99|3815.69|3806.99|3815.53|3806.83|16
1641170410000|2022-01-03 00:40:10|3815.87|3807.17|3816.24|3807.54|3816.74|3808.04|3815.87|3807.17|31
1641170420000|2022-01-03 00:40:20|3816.25|3807.55|3816.24|3807.54|3816.37|3807.67|3816.17|3807.47|11
1641170430000|2022-01-03 00:40:30|3816.22|3807.52|3816.11|3807.41|3816.22|3807.52|3816|3807.3|20
1641170440000|2022-01-03 00:40:40|3815.98|3807.28|3816.03|3807.33|3816.22|3807.52|3815.98|3807.28|10
1641170450000|2022-01-03 00:40:50|3816.2|3807.5|3815.92|3807.22|3816.22|3807.52|3815.41|3806.71|32
1641170460000|2022-01-03 00:41:00|3815.81|3807.11|3816.24|3807.54|3816.28|3807.58|3815.67|3806.97|32
1641170470000|2022-01-03 00:41:10|3816.25|3807.55|3816.28|3807.58|3816.41|3807.71|3816.17|3807.47|17
1641170480000|2022-01-03 00:41:20|3816.41|3807.71|3816.3|3807.6|3816.5|3807.8|3816.06|3807.36|25
1641170490000|2022-01-03 00:41:30|3816.05|3807.35|3816.92|3808.22|3817.05|3808.35|3816.05|3807.35|33
1641170500000|2022-01-03 00:41:40|3816.79|3808.09|3817.01|3808.31|3817.31|3808.61|3816.78|3808.08|28
1641170510000|2022-01-03 00:41:50|3817|3808.3|3817.27|3808.57|3817.46|3808.76|3816.8|3808.1|30
1641170520000|2022-01-03 00:42:00|3817.12|3808.42|3817.23|3808.53|3817.69|3808.99|3817.03|3808.33|22
1641170530000|2022-01-03 00:42:10|3817.4|3808.7|3817.3|3808.6|3817.4|3808.7|3817.04|3808.34|25
1641170540000|2022-01-03 00:42:20|3817.03|3808.33|3817.03|3808.33|3817.32|3808.62|3817.03|3808.33|17
1641170550000|2022-01-03 00:42:30|3817.04|3808.34|3815.75|3807.05|3817.04|3808.34|3815.72|3807.02|31
1641170560000|2022-01-03 00:42:40|3815.68|3806.98|3815.4|3806.7|3815.72|3807.02|3815.35|3806.65|22
1641170570000|2022-01-03 00:42:50|3815.42|3806.72|3816.19|3807.49|3816.31|3807.61|3815.42|3806.72|25
1641170580000|2022-01-03 00:43:00|3816.15|3807.45|3815.89|3807.19|3816.15|3807.45|3815.69|3806.99|24
1641170590000|2022-01-03 00:43:10|3815.97|3807.27|3815.72|3807.02|3816.11|3807.41|3815.68|3806.98|31
1641170600000|2022-01-03 00:43:20|3815.75|3807.05|3816.54|3807.84|3816.54|3807.84|3815.69|3806.99|34
1641170610000|2022-01-03 00:43:30|3816.56|3807.86|3816.39|3807.69|3816.56|3807.86|3816.23|3807.53|28
1641170620000|2022-01-03 00:43:40|3816.38|3807.68|3816.48|3807.78|3816.76|3808.06|3816.02|3807.32|26
1641170630000|2022-01-03 00:43:50|3816.47|3807.77|3817.58|3808.88|3817.64|3808.94|3816.47|3807.77|19
1641170640000|2022-01-03 00:44:00|3817.59|3808.89|3817.19|3808.49|3817.73|3809.03|3817.09|3808.39|32
1641170650000|2022-01-03 00:44:10|3817.23|3808.53|3817.79|3809.09|3818.02|3809.32|3817.23|3808.53|36
1641170660000|2022-01-03 00:44:20|3817.84|3809.14|3818.35|3809.65|3818.56|3809.86|3817.62|3808.92|32
1641170670000|2022-01-03 00:44:30|3818.16|3809.46|3821|3812.3|3821.02|3812.32|3818.16|3809.46|29
1641170680000|2022-01-03 00:44:40|3820.99|3812.29|3820.77|3812.07|3821.13|3812.43|3820.5|3811.8|26
1641170690000|2022-01-03 00:44:50|3820.7|3812|3819.79|3811.09|3821.02|3812.32|3819.73|3811.03|31
1641170700000|2022-01-03 00:45:00|3819.77|3811.07|3819.62|3810.92|3819.79|3811.09|3819.44|3810.74|31
1641170710000|2022-01-03 00:45:10|3819.67|3810.97|3819.56|3810.86|3819.71|3811.01|3819.43|3810.73|31
1641170720000|2022-01-03 00:45:20|3819.69|3810.99|3819.59|3810.89|3820.06|3811.36|3819.5|3810.8|25
1641170730000|2022-01-03 00:45:30|3819.6|3810.9|3819.65|3810.95|3819.65|3810.95|3819.6|3810.9|3
1641170740000|2022-01-03 00:45:40|3819.54|3810.84|3819.17|3810.47|3819.54|3810.84|3818.76|3810.06|35
1641170750000|2022-01-03 00:45:50|3819.16|3810.46|3819.36|3810.66|3819.36|3810.66|3819.16|3810.46|25
1641170760000|2022-01-03 00:46:00|3819.35|3810.65|3819.3|3810.6|3819.37|3810.67|3819.14|3810.44|31
1641170770000|2022-01-03 00:46:10|3819.26|3810.56|3819.55|3810.85|3819.71|3811.01|3819.26|3810.56|13
1641170780000|2022-01-03 00:46:20|3819.54|3810.84|3819.18|3810.48|3819.55|3810.85|3818.98|3810.28|30
1641170790000|2022-01-03 00:46:30|3819.17|3810.47|3817.83|3809.13|3819.25|3810.55|3817.83|3809.13|21
1641170800000|2022-01-03 00:46:40|3817.78|3809.08|3818|3809.3|3818|3809.3|3817.55|3808.85|25
1641170810000|2022-01-03 00:46:50|3817.86|3809.16|3817.92|3809.22|3817.92|3809.22|3817.64|3808.94|33
1641170820000|2022-01-03 00:47:00|3817.88|3809.18|3817.93|3809.23|3818.13|3809.43|3817.79|3809.09|28
1641170830000|2022-01-03 00:47:10|3817.9|3809.2|3818.16|3809.46|3818.16|3809.46|3817.84|3809.14|22
1641170840000|2022-01-03 00:47:20|3818.21|3809.51|3816.72|3808.02|3818.23|3809.53|3816.72|3808.02|7
1641170850000|2022-01-03 00:47:30|3816.74|3808.04|3816.26|3807.56|3816.74|3808.04|3815.33|3806.63|31
1641170860000|2022-01-03 00:47:40|3816.25|3807.55|3816.02|3807.32|3816.38|3807.68|3816.02|3807.32|27
1641170870000|2022-01-03 00:47:50|3815.96|3807.26|3815.65|3806.95|3815.96|3807.26|3815.58|3806.88|27
1641170880000|2022-01-03 00:48:00|3815.67|3806.97|3814.86|3806.16|3815.67|3806.97|3814.67|3805.97|34
1641170890000|2022-01-03 00:48:10|3814.87|3806.17|3814.79|3806.09|3814.97|3806.27|3814.78|3806.08|27
1641170900000|2022-01-03 00:48:20|3814.78|3806.08|3814.33|3805.63|3814.89|3806.19|3814.18|3805.48|33
1641170910000|2022-01-03 00:48:30|3814.35|3805.65|3813.94|3805.24|3814.39|3805.69|3813.94|3805.24|26
1641170920000|2022-01-03 00:48:40|3813.95|3805.25|3815.03|3806.33|3815.19|3806.49|3813.94|3805.24|19
1641170930000|2022-01-03 00:48:50|3815.06|3806.36|3814.88|3806.18|3815.23|3806.53|3814.69|3805.99|26
1641170940000|2022-01-03 00:49:00|3814.9|3806.2|3814.98|3806.28|3815.09|3806.39|3814.72|3806.02|28
1641170950000|2022-01-03 00:49:10|3814.96|3806.26|3815.04|3806.34|3815.2|3806.5|3814.94|3806.24|31
1641170960000|2022-01-03 00:49:20|3815.05|3806.35|3815.77|3807.07|3816.61|3807.91|3815.05|3806.35|32
1641170970000|2022-01-03 00:49:30|3815.92|3807.22|3815.42|3806.72|3815.97|3807.27|3815.42|3806.72|36
1641170980000|2022-01-03 00:49:40|3815.39|3806.69|3814.15|3805.45|3815.39|3806.69|3814.1|3805.4|31
1641170990000|2022-01-03 00:49:50|3814.11|3805.41|3814.16|3805.46|3814.17|3805.47|3814.11|3805.41|8
1641171000000|2022-01-03 00:50:00|3814.17|3805.47|3814.52|3805.82|3814.54|3805.84|3814.16|3805.46|17
1641171010000|2022-01-03 00:50:10|3814.53|3805.83|3815.93|3807.23|3815.93|3807.23|3814.51|3805.81|26
1641171020000|2022-01-03 00:50:20|3815.67|3806.97|3817.18|3808.48|3817.3|3808.6|3815.67|3806.97|22
1641171030000|2022-01-03 00:50:30|3817.32|3808.62|3817.72|3809.02|3817.87|3809.17|3817.17|3808.47|24
1641171040000|2022-01-03 00:50:40|3817.95|3809.25|3818.31|3809.61|3818.55|3809.85|3817.87|3809.17|30
1641171050000|2022-01-03 00:50:50|3818.34|3809.64|3819.02|3810.32|3819.02|3810.32|3818.22|3809.52|33
1641171060000|2022-01-03 00:51:00|3818.96|3810.26|3819.38|3810.68|3819.39|3810.69|3818.96|3810.26|25
1641171070000|2022-01-03 00:51:10|3819.4|3810.7|3820.31|3811.61|3820.41|3811.71|3819.31|3810.61|31
1641171080000|2022-01-03 00:51:20|3820.47|3811.77|3820.42|3811.72|3820.54|3811.84|3820.34|3811.64|26
1641171090000|2022-01-03 00:51:30|3820.54|3811.84|3820.25|3811.55|3820.54|3811.84|3820.08|3811.38|27
1641171100000|2022-01-03 00:51:40|3820.2|3811.5|3820.13|3811.43|3820.27|3811.57|3820.12|3811.42|25
1641171110000|2022-01-03 00:51:50|3820.11|3811.41|3820.58|3811.88|3820.58|3811.88|3820.07|3811.37|26
1641171120000|2022-01-03 00:52:00|3820.57|3811.87|3820.06|3811.36|3820.6|3811.9|3820|3811.3|21
1641171130000|2022-01-03 00:52:10|3820.15|3811.45|3820.06|3811.36|3820.19|3811.49|3819.86|3811.16|34
1641171140000|2022-01-03 00:52:20|3820.07|3811.37|3820.32|3811.62|3820.32|3811.62|3819.92|3811.22|20
1641171150000|2022-01-03 00:52:30|3820.33|3811.63|3820.16|3811.46|3820.41|3811.71|3820.16|3811.46|22
1641171160000|2022-01-03 00:52:40|3820.2|3811.5|3820.22|3811.52|3820.25|3811.55|3820.16|3811.46|15
1641171170000|2022-01-03 00:52:50|3820.21|3811.51|3820.14|3811.44|3820.21|3811.51|3819.89|3811.19|26
1641171180000|2022-01-03 00:53:00|3820.18|3811.48|3819.93|3811.23|3820.22|3811.52|3819.93|3811.23|31
1641171190000|2022-01-03 00:53:10|3819.92|3811.22|3819.75|3811.05|3819.92|3811.22|3819.51|3810.81|25
1641171200000|2022-01-03 00:53:20|3819.74|3811.04|3819.58|3810.88|3819.77|3811.07|3819.46|3810.76|30
1641171210000|2022-01-03 00:53:30|3819.6|3810.9|3819.67|3810.97|3819.75|3811.05|3819.6|3810.9|15
1641171220000|2022-01-03 00:53:40|3819.7|3811|3819.68|3810.98|3819.72|3811.02|3819.54|3810.84|18
1641171230000|2022-01-03 00:53:50|3819.7|3811|3819.99|3811.29|3820.23|3811.53|3819.7|3811|18
1641171240000|2022-01-03 00:54:00|3820.21|3811.51|3820.88|3812.18|3820.95|3812.25|3820.21|3811.51|22
1641171250000|2022-01-03 00:54:10|3820.89|3812.19|3820.65|3811.95|3820.95|3812.25|3820.51|3811.81|37
1641171260000|2022-01-03 00:54:20|3820.62|3811.92|3818.92|3810.22|3820.63|3811.93|3818.69|3809.99|34
1641171270000|2022-01-03 00:54:30|3818.84|3810.14|3818.87|3810.17|3819.3|3810.6|3818.84|3810.14|31
1641171280000|2022-01-03 00:54:40|3819.01|3810.31|3818.95|3810.25|3819.18|3810.48|3818.76|3810.06|27
1641171290000|2022-01-03 00:54:50|3819.08|3810.38|3819.01|3810.31|3819.12|3810.42|3818.95|3810.25|22
1641171300000|2022-01-03 00:55:00|3819.02|3810.32|3818.46|3809.76|3819.07|3810.37|3818.46|3809.76|27
1641171310000|2022-01-03 00:55:10|3818.55|3809.85|3819.6|3810.9|3819.92|3811.22|3818.51|3809.81|34
1641171320000|2022-01-03 00:55:20|3819.61|3810.91|3819.61|3810.91|3819.94|3811.24|3819.4|3810.7|33
1641171330000|2022-01-03 00:55:30|3819.59|3810.89|3819.47|3810.77|3819.79|3811.09|3819.43|3810.73|33
1641171340000|2022-01-03 00:55:40|3819.53|3810.83|3818.87|3810.17|3819.71|3811.01|3818.74|3810.04|34
1641171350000|2022-01-03 00:55:50|3818.93|3810.23|3817.98|3809.28|3819.64|3810.94|3817.98|3809.28|31
1641171360000|2022-01-03 00:56:00|3818.15|3809.45|3817.56|3808.86|3818.15|3809.45|3817.35|3808.65|35
1641171370000|2022-01-03 00:56:10|3817.49|3808.79|3818.03|3809.33|3818.49|3809.79|3817.47|3808.77|30
1641171380000|2022-01-03 00:56:20|3818.06|3809.36|3817.64|3808.94|3818.17|3809.47|3817.64|3808.94|25
1641171390000|2022-01-03 00:56:30|3817.66|3808.96|3817.76|3809.06|3818.01|3809.31|3817.59|3808.89|32
1641171400000|2022-01-03 00:56:40|3817.77|3809.07|3817.13|3808.43|3817.88|3809.18|3816.56|3807.86|30
1641171410000|2022-01-03 00:56:50|3817.12|3808.42|3816.78|3808.08|3817.18|3808.48|3816.75|3808.05|33
1641171420000|2022-01-03 00:57:00|3816.8|3808.1|3817.04|3808.34|3817.04|3808.34|3816.71|3808.01|27
1641171430000|2022-01-03 00:57:10|3816.87|3808.17|3816.71|3808.01|3817.03|3808.33|3816.4|3807.7|34
1641171440000|2022-01-03 00:57:20|3816.65|3807.95|3816.39|3807.69|3816.99|3808.29|3816.38|3807.68|30
1641171450000|2022-01-03 00:57:30|3816.6|3807.9|3816.41|3807.71|3816.65|3807.95|3816.25|3807.55|24
1641171460000|2022-01-03 00:57:40|3816.44|3807.74|3816.34|3807.64|3816.64|3807.94|3816.21|3807.51|28
1641171470000|2022-01-03 00:57:50|3816.32|3807.62|3816.09|3807.39|3816.81|3808.11|3816.07|3807.37|37
1641171480000|2022-01-03 00:58:00|3816.08|3807.38|3815.97|3807.27|3816.12|3807.42|3815.74|3807.04|35
1641171490000|2022-01-03 00:58:10|3815.89|3807.19|3813.21|3804.51|3815.91|3807.21|3813.13|3804.43|35
1641171500000|2022-01-03 00:58:20|3813.25|3804.55|3814.1|3805.4|3814.63|3805.93|3813.25|3804.55|38
1641171510000|2022-01-03 00:58:30|3813.97|3805.27|3814.3|3805.6|3814.3|3805.6|3813.96|3805.26|35
1641171520000|2022-01-03 00:58:40|3814.06|3805.36|3813.87|3805.17|3814.08|3805.38|3813.6|3804.9|33
1641171530000|2022-01-03 00:58:50|3813.85|3805.15|3813.85|3805.15|3813.95|3805.25|3813.8|3805.1|17
1641171540000|2022-01-03 00:59:00|3813.89|3805.19|3814.54|3805.84|3814.61|3805.91|3813.77|3805.07|32
1641171550000|2022-01-03 00:59:10|3814.51|3805.81|3813.63|3804.93|3814.51|3805.81|3813.45|3804.75|33
1641171560000|2022-01-03 00:59:20|3813.67|3804.97|3813.24|3804.54|3813.72|3805.02|3813.1|3804.4|28
1641171570000|2022-01-03 00:59:30|3813.14|3804.44|3811.73|3803.03|3813.23|3804.53|3811.73|3803.03|36
1641171580000|2022-01-03 00:59:40|3811.84|3803.14|3811.82|3803.12|3812.31|3803.61|3811.52|3802.82|35
1641171590000|2022-01-03 00:59:50|3811.9|3803.2|3812.14|3803.44|3812.14|3803.44|3811.9|3803.2|11
1641171600000|2022-01-03 01:00:00|3811.94|3803.24|3811.45|3802.75|3812.23|3803.53|3811.35|3802.65|29
1641171610000|2022-01-03 01:00:10|3810.96|3802.26|3810.3|3801.6|3810.96|3802.26|3810.09|3801.39|35
1641171620000|2022-01-03 01:00:20|3810.15|3801.45|3810.37|3801.67|3810.38|3801.68|3809.98|3801.28|34
1641171630000|2022-01-03 01:00:30|3810.32|3801.62|3810.02|3801.32|3810.41|3801.71|3810.02|3801.32|29
1641171640000|2022-01-03 01:00:40|3810.19|3801.49|3810.33|3801.63|3811.03|3802.33|3810.19|3801.49|37
1641171650000|2022-01-03 01:00:50|3810.25|3801.55|3810.18|3801.48|3810.3|3801.6|3810.12|3801.42|27
1641171660000|2022-01-03 01:01:00|3810.2|3801.5|3810.7|3802|3810.7|3802|3810.2|3801.5|37
1641171670000|2022-01-03 01:01:10|3810.76|3802.06|3811.82|3803.12|3812.01|3803.31|3810.73|3802.03|34
1641171680000|2022-01-03 01:01:20|3811.92|3803.22|3812.28|3803.58|3812.61|3803.91|3811.79|3803.09|32
1641171690000|2022-01-03 01:01:30|3812.46|3803.76|3812.99|3804.29|3813.41|3804.71|3812.46|3803.76|38
1641171700000|2022-01-03 01:01:40|3813.05|3804.35|3813.63|3804.93|3813.71|3805.01|3812.97|3804.27|38
1641171710000|2022-01-03 01:01:50|3813.73|3805.03|3813.66|3804.96|3813.88|3805.18|3813.51|3804.81|24
1641171720000|2022-01-03 01:02:00|3813.76|3805.06|3813.55|3804.85|3813.76|3805.06|3813.44|3804.74|19
1641171730000|2022-01-03 01:02:10|3813.49|3804.79|3813.76|3805.06|3813.8|3805.1|3813.49|3804.79|16
1641171740000|2022-01-03 01:02:20|3813.81|3805.11|3813.49|3804.79|3813.81|3805.11|3813.37|3804.67|29
1641171750000|2022-01-03 01:02:30|3813.5|3804.8|3813.66|3804.96|3813.69|3804.99|3813.4|3804.7|24
1641171760000|2022-01-03 01:02:40|3813.67|3804.97|3813.82|3805.12|3813.91|3805.21|3813.65|3804.95|26
1641171770000|2022-01-03 01:02:50|3814.01|3805.31|3813.53|3804.83|3814.24|3805.54|3813.43|3804.73|35
1641171780000|2022-01-03 01:03:00|3813.55|3804.85|3813.62|3804.92|3813.76|3805.06|3813.55|3804.85|24
1641171790000|2022-01-03 01:03:10|3813.69|3804.99|3815.1|3806.4|3815.17|3806.47|3813.69|3804.99|33
1641171800000|2022-01-03 01:03:20|3815.2|3806.5|3813.44|3804.74|3815.2|3806.5|3813.44|3804.74|38
1641171810000|2022-01-03 01:03:30|3813.53|3804.83|3813.85|3805.15|3813.9|3805.2|3813.34|3804.64|28
1641171820000|2022-01-03 01:03:40|3813.87|3805.17|3813.95|3805.25|3814.02|3805.32|3813.78|3805.08|34
1641171830000|2022-01-03 01:03:50|3813.94|3805.24|3812.59|3803.89|3814.01|3805.31|3812.52|3803.82|27
1641171840000|2022-01-03 01:04:00|3812.63|3803.93|3812.35|3803.65|3812.63|3803.93|3812.35|3803.65|17
1641171850000|2022-01-03 01:04:10|3812.26|3803.56|3812.29|3803.59|3812.52|3803.82|3812.21|3803.51|22
1641171860000|2022-01-03 01:04:20|3812.3|3803.6|3812.27|3803.57|3812.67|3803.97|3812.16|3803.46|29
1641171870000|2022-01-03 01:04:30|3812.35|3803.65|3813.33|3804.63|3813.33|3804.63|3812.2|3803.5|30
1641171880000|2022-01-03 01:04:40|3813.3|3804.6|3813.22|3804.52|3813.38|3804.68|3813.08|3804.38|29
1641171890000|2022-01-03 01:04:50|3813.36|3804.66|3814.05|3805.35|3814.39|3805.69|3813.15|3804.45|35
1641171900000|2022-01-03 01:05:00|3814.06|3805.36|3814|3805.3|3814.13|3805.43|3814|3805.3|24
1641171910000|2022-01-03 01:05:10|3814.03|3805.33|3814.17|3805.47|3814.47|3805.77|3814.01|3805.31|27
1641171920000|2022-01-03 01:05:20|3814.1|3805.4|3812.33|3803.63|3814.1|3805.4|3812.3|3803.6|34
1641171930000|2022-01-03 01:05:30|3812.32|3803.62|3812.31|3803.61|3812.51|3803.81|3812.13|3803.43|24
1641171940000|2022-01-03 01:05:40|3812.13|3803.43|3810.12|3801.42|3812.33|3803.63|3810.01|3801.31|34
1641171950000|2022-01-03 01:05:50|3810.11|3801.41|3810.37|3801.67|3810.61|3801.91|3809.32|3800.62|32
1641171960000|2022-01-03 01:06:00|3810.35|3801.65|3809.67|3800.97|3810.66|3801.96|3809.46|3800.76|34
1641171970000|2022-01-03 01:06:10|3809.46|3800.76|3810.48|3801.78|3811.05|3802.35|3809.46|3800.76|34
1641171980000|2022-01-03 01:06:20|3810.42|3801.72|3810.17|3801.47|3810.67|3801.97|3810.17|3801.47|32
1641171990000|2022-01-03 01:06:30|3810.24|3801.54|3810.34|3801.64|3810.41|3801.71|3810.08|3801.38|26
1641172000000|2022-01-03 01:06:40|3810.13|3801.43|3810.1|3801.4|3810.22|3801.52|3809.93|3801.23|9
1641172010000|2022-01-03 01:06:50|3810|3801.3|3809.98|3801.28|3810.62|3801.92|3809.94|3801.24|15
1641172020000|2022-01-03 01:07:00|3809.99|3801.29|3810.9|3802.2|3810.9|3802.2|3809.78|3801.08|26
1641172030000|2022-01-03 01:07:10|3810.8|3802.1|3810.64|3801.94|3810.95|3802.25|3810.46|3801.76|30
1641172040000|2022-01-03 01:07:20|3810.61|3801.91|3810.21|3801.51|3810.61|3801.91|3809.61|3800.91|19
1641172050000|2022-01-03 01:07:30|3810.13|3801.43|3810.01|3801.31|3810.38|3801.68|3809.8|3801.1|31
1641172060000|2022-01-03 01:07:40|3810.02|3801.32|3810.16|3801.46|3810.21|3801.51|3809.9|3801.2|23
1641172070000|2022-01-03 01:07:50|3809.99|3801.29|3809.79|3801.09|3810.18|3801.48|3809.66|3800.96|29
1641172080000|2022-01-03 01:08:00|3809.8|3801.1|3810.27|3801.57|3810.3|3801.6|3809.77|3801.07|25
1641172090000|2022-01-03 01:08:10|3810.39|3801.69|3809.83|3801.13|3810.62|3801.92|3809.66|3800.96|34
1641172100000|2022-01-03 01:08:20|3809.79|3801.09|3809.3|3800.6|3809.95|3801.25|3809.15|3800.45|24
1641172110000|2022-01-03 01:08:30|3809.29|3800.59|3809.42|3800.72|3809.56|3800.86|3809.2|3800.5|19
1641172120000|2022-01-03 01:08:40|3809.37|3800.67|3809.35|3800.65|3809.41|3800.71|3809.33|3800.63|17
1641172130000|2022-01-03 01:08:50|3809.33|3800.63|3809.45|3800.75|3809.54|3800.84|3809.16|3800.46|20
1641172140000|2022-01-03 01:09:00|3809.44|3800.74|3809.35|3800.65|3809.45|3800.75|3809.27|3800.57|28
1641172150000|2022-01-03 01:09:10|3809.36|3800.66|3809.8|3801.1|3809.81|3801.11|3809.34|3800.64|27
1641172160000|2022-01-03 01:09:20|3809.92|3801.22|3809.97|3801.27|3810.67|3801.97|3809.61|3800.91|37
1641172170000|2022-01-03 01:09:30|3809.93|3801.23|3809.82|3801.12|3810.17|3801.47|3809.68|3800.98|38
1641172180000|2022-01-03 01:09:40|3809.56|3800.86|3808.95|3800.25|3809.67|3800.97|3808.84|3800.14|33
1641172190000|2022-01-03 01:09:50|3808.88|3800.18|3809.37|3800.67|3809.72|3801.02|3808.27|3799.57|37
1641172200000|2022-01-03 01:10:00|3809.44|3800.74|3809.03|3800.33|3809.89|3801.19|3809.03|3800.33|34
1641172210000|2022-01-03 01:10:10|3809.16|3800.46|3809.04|3800.34|3809.16|3800.46|3808.98|3800.28|14
1641172220000|2022-01-03 01:10:20|3809.12|3800.42|3809.16|3800.46|3809.37|3800.67|3809.12|3800.42|26
1641172230000|2022-01-03 01:10:30|3809.14|3800.44|3808.25|3799.55|3809.17|3800.47|3808.21|3799.51|29
1641172240000|2022-01-03 01:10:40|3808.23|3799.53|3808.27|3799.57|3808.28|3799.58|3808.11|3799.41|19
1641172250000|2022-01-03 01:10:50|3808.29|3799.59|3808.73|3800.03|3809.01|3800.31|3808.29|3799.59|21
1641172260000|2022-01-03 01:11:00|3808.59|3799.89|3809.27|3800.57|3809.27|3800.57|3808.35|3799.65|36
1641172270000|2022-01-03 01:11:10|3809.18|3800.48|3810.11|3801.41|3811.01|3802.31|3809.16|3800.46|35
1641172280000|2022-01-03 01:11:20|3809.99|3801.29|3811.31|3802.61|3811.58|3802.88|3809.99|3801.29|34
1641172290000|2022-01-03 01:11:30|3811.23|3802.53|3811.37|3802.67|3811.48|3802.78|3811.18|3802.48|39
1641172300000|2022-01-03 01:11:40|3811.26|3802.56|3811.21|3802.51|3811.6|3802.9|3811.2|3802.5|30
1641172310000|2022-01-03 01:11:50|3811.22|3802.52|3810.84|3802.14|3811.67|3802.97|3810.46|3801.76|36
1641172320000|2022-01-03 01:12:00|3810.72|3802.02|3811.17|3802.47|3811.58|3802.88|3810.72|3802.02|37
1641172330000|2022-01-03 01:12:10|3810.94|3802.24|3810.88|3802.18|3811.23|3802.53|3810.74|3802.04|32
1641172340000|2022-01-03 01:12:20|3810.87|3802.17|3810.78|3802.08|3811.02|3802.32|3810.78|3802.08|27
1641172350000|2022-01-03 01:12:30|3810.82|3802.12|3810.17|3801.47|3810.9|3802.2|3809.99|3801.29|26
1641172360000|2022-01-03 01:12:40|3810.08|3801.38|3810.03|3801.33|3810.1|3801.4|3809.86|3801.16|20
1641172370000|2022-01-03 01:12:50|3810.05|3801.35|3810.18|3801.48|3810.18|3801.48|3809.97|3801.27|19
1641172380000|2022-01-03 01:13:00|3810.12|3801.42|3809.84|3801.14|3810.28|3801.58|3809.83|3801.13|37
1641172390000|2022-01-03 01:13:10|3809.79|3801.09|3809.76|3801.06|3810.02|3801.32|3809.66|3800.96|25
1641172400000|2022-01-03 01:13:20|3809.68|3800.98|3808.39|3799.69|3809.68|3800.98|3808.39|3799.69|26
1641172410000|2022-01-03 01:13:30|3808.64|3799.94|3807.8|3799.1|3808.67|3799.97|3807.53|3798.83|31
1641172420000|2022-01-03 01:13:40|3807.27|3798.57|3807.48|3798.78|3807.99|3799.29|3806.97|3798.27|37
1641172430000|2022-01-03 01:13:50|3807.02|3798.32|3804.1|3795.4|3807.02|3798.32|3803.95|3795.25|37
1641172440000|2022-01-03 01:14:00|3804.04|3795.34|3805.53|3796.83|3805.79|3797.09|3804.01|3795.31|38
1641172450000|2022-01-03 01:14:10|3805.48|3796.78|3806.42|3797.72|3806.93|3798.23|3805.44|3796.74|32
1641172460000|2022-01-03 01:14:20|3806.66|3797.96|3806.59|3797.89|3806.85|3798.15|3806.44|3797.74|29
1641172470000|2022-01-03 01:14:30|3806.52|3797.82|3806.66|3797.96|3806.87|3798.17|3806.5|3797.8|33
1641172480000|2022-01-03 01:14:40|3806.6|3797.9|3805.51|3796.81|3806.96|3798.26|3805.01|3796.31|35
1641172490000|2022-01-03 01:14:50|3805.6|3796.9|3805.6|3796.9|3805.88|3797.18|3805.48|3796.78|32
1641172500000|2022-01-03 01:15:00|3805.56|3796.86|3805.31|3796.61|3805.61|3796.91|3805.13|3796.43|30
1641172510000|2022-01-03 01:15:10|3805.32|3796.62|3806.22|3797.52|3806.6|3797.9|3805.23|3796.53|25
1641172520000|2022-01-03 01:15:20|3806.15|3797.45|3806.93|3798.23|3806.98|3798.28|3806.15|3797.45|31
1641172530000|2022-01-03 01:15:30|3806.68|3797.98|3806.16|3797.46|3807.36|3798.66|3806.15|3797.45|38
1641172540000|2022-01-03 01:15:40|3806.32|3797.62|3806.28|3797.58|3806.45|3797.75|3806.25|3797.55|23
1641172550000|2022-01-03 01:15:50|3806.3|3797.6|3806.37|3797.67|3806.37|3797.67|3806.05|3797.35|26
1641172560000|2022-01-03 01:16:00|3806.43|3797.73|3807.55|3798.85|3807.62|3798.92|3806.42|3797.72|31
1641172570000|2022-01-03 01:16:10|3807.57|3798.87|3807.84|3799.14|3807.99|3799.29|3807.01|3798.31|34
1641172580000|2022-01-03 01:16:20|3807.83|3799.13|3807.62|3798.92|3808|3799.3|3807.26|3798.56|39
1641172590000|2022-01-03 01:16:30|3807.51|3798.81|3808.31|3799.61|3808.39|3799.69|3807.44|3798.74|34
1641172600000|2022-01-03 01:16:40|3808.4|3799.7|3809.67|3800.97|3809.82|3801.12|3808.28|3799.58|23
1641172610000|2022-01-03 01:16:50|3809.65|3800.95|3810.13|3801.43|3810.13|3801.43|3809.59|3800.89|21
1641172620000|2022-01-03 01:17:00|3809.99|3801.29|3810|3801.3|3810.13|3801.43|3809.67|3800.97|28
1641172630000|2022-01-03 01:17:10|3809.99|3801.29|3810.01|3801.31|3810.22|3801.52|3809.61|3800.91|31
1641172640000|2022-01-03 01:17:20|3810.22|3801.52|3810.22|3801.52|3810.24|3801.54|3809.92|3801.22|22
1641172650000|2022-01-03 01:17:30|3810.2|3801.5|3810.21|3801.51|3810.25|3801.55|3810.2|3801.5|10
1641172660000|2022-01-03 01:17:40|3810.18|3801.48|3812.49|3803.79|3812.49|3803.79|3810.03|3801.33|32
1641172670000|2022-01-03 01:17:50|3812.38|3803.68|3813.67|3804.97|3813.81|3805.11|3812.23|3803.53|39
1641172680000|2022-01-03 01:18:00|3813.65|3804.95|3812.34|3803.64|3813.65|3804.95|3812.28|3803.58|25
1641172690000|2022-01-03 01:18:10|3812.39|3803.69|3812.82|3804.12|3813.53|3804.83|3812.33|3803.63|35
1641172700000|2022-01-03 01:18:20|3812.85|3804.15|3812.91|3804.21|3812.91|3804.21|3812.81|3804.11|21
1641172710000|2022-01-03 01:18:30|3813.07|3804.37|3813.28|3804.58|3814.03|3805.33|3813.07|3804.37|37
1641172720000|2022-01-03 01:18:40|3813.21|3804.51|3812.93|3804.23|3813.59|3804.89|3812.93|3804.23|24
1641172730000|2022-01-03 01:18:50|3812.76|3804.06|3812.49|3803.79|3812.76|3804.06|3812.38|3803.68|27
1641172740000|2022-01-03 01:19:00|3812.64|3803.94|3812.58|3803.88|3812.72|3804.02|3812.5|3803.8|13
1641172750000|2022-01-03 01:19:10|3812.61|3803.91|3812.07|3803.37|3812.68|3803.98|3812.07|3803.37|18
1641172760000|2022-01-03 01:19:20|3812.09|3803.39|3811.82|3803.12|3812.18|3803.48|3811.82|3803.12|26
1641172770000|2022-01-03 01:19:30|3811.83|3803.13|3811.31|3802.61|3811.83|3803.13|3811.22|3802.52|25
1641172780000|2022-01-03 01:19:40|3811.26|3802.56|3811.01|3802.31|3811.45|3802.75|3811|3802.3|13
1641172790000|2022-01-03 01:19:50|3811.02|3802.32|3812.45|3803.75|3812.66|3803.96|3810.9|3802.2|34
1641172800000|2022-01-03 01:20:00|3812.42|3803.72|3811.05|3802.35|3812.46|3803.76|3810.56|3801.86|38
1641172810000|2022-01-03 01:20:10|3811.24|3802.54|3810.9|3802.2|3811.91|3803.21|3810.9|3802.2|35
1641172820000|2022-01-03 01:20:20|3810.49|3801.79|3810.58|3801.88|3810.64|3801.94|3810.29|3801.59|38
1641172830000|2022-01-03 01:20:30|3810.59|3801.89|3809.84|3801.14|3810.59|3801.89|3809.55|3800.85|36
1641172840000|2022-01-03 01:20:40|3809.94|3801.24|3809.88|3801.18|3810.77|3802.07|3809.8|3801.1|34
1641172850000|2022-01-03 01:20:50|3810.01|3801.31|3809.91|3801.21|3810.01|3801.31|3809.82|3801.12|24
1641172860000|2022-01-03 01:21:00|3809.9|3801.2|3809.92|3801.22|3810.07|3801.37|3809.89|3801.19|16
1641172870000|2022-01-03 01:21:10|3810.1|3801.4|3810.18|3801.48|3810.22|3801.52|3810.1|3801.4|17
1641172880000|2022-01-03 01:21:20|3810.22|3801.52|3809.88|3801.18|3810.22|3801.52|3809.84|3801.14|12
1641172890000|2022-01-03 01:21:30|3809.9|3801.2|3810.08|3801.38|3810.18|3801.48|3809.9|3801.2|12
1641172900000|2022-01-03 01:21:40|3810.12|3801.42|3809.82|3801.12|3810.17|3801.47|3809.8|3801.1|16
1641172910000|2022-01-03 01:21:50|3809.88|3801.18|3809.61|3800.91|3810.43|3801.73|3809.61|3800.91|24
1641172920000|2022-01-03 01:22:00|3809.58|3800.88|3809.33|3800.63|3809.58|3800.88|3809.24|3800.54|28
1641172930000|2022-01-03 01:22:10|3809.38|3800.68|3809.59|3800.89|3809.59|3800.89|3809.25|3800.55|20
1641172940000|2022-01-03 01:22:20|3809.64|3800.94|3808.93|3800.23|3809.67|3800.97|3808.93|3800.23|26
1641172950000|2022-01-03 01:22:30|3808.81|3800.11|3808.63|3799.93|3808.82|3800.12|3808.42|3799.72|34
1641172960000|2022-01-03 01:22:40|3808.61|3799.91|3807.38|3798.68|3808.66|3799.96|3807.38|3798.68|31
1641172970000|2022-01-03 01:22:50|3807.36|3798.66|3807.15|3798.45|3807.5|3798.8|3806.97|3798.27|23
1641172980000|2022-01-03 01:23:00|3807.24|3798.54|3804.56|3795.86|3807.27|3798.57|3804.54|3795.84|28
1641172990000|2022-01-03 01:23:10|3804.51|3795.81|3804.62|3795.92|3805.63|3796.93|3804.51|3795.81|36
1641173000000|2022-01-03 01:23:20|3804.67|3795.97|3803.8|3795.1|3805.08|3796.38|3803.8|3795.1|35
1641173010000|2022-01-03 01:23:30|3803.93|3795.23|3803.92|3795.22|3803.99|3795.29|3803.73|3795.03|24
1641173020000|2022-01-03 01:23:40|3803.91|3795.21|3804.81|3796.11|3804.96|3796.26|3803.85|3795.15|17
1641173030000|2022-01-03 01:23:50|3804.73|3796.03|3805.35|3796.65|3805.61|3796.91|3804.73|3796.03|33
1641173040000|2022-01-03 01:24:00|3805.56|3796.86|3806.02|3797.32|3806.23|3797.53|3805.51|3796.81|31
1641173050000|2022-01-03 01:24:10|3806.21|3797.51|3806.23|3797.53|3806.75|3798.05|3806.01|3797.31|34
1641173060000|2022-01-03 01:24:20|3806.17|3797.47|3806.18|3797.48|3806.48|3797.78|3805.81|3797.11|25
1641173070000|2022-01-03 01:24:30|3806.17|3797.47|3805.98|3797.28|3806.49|3797.79|3805.98|3797.28|26
1641173080000|2022-01-03 01:24:40|3805.99|3797.29|3804.75|3796.05|3806.02|3797.32|3804.71|3796.01|37
1641173090000|2022-01-03 01:24:50|3804.91|3796.21|3804.7|3796|3804.95|3796.25|3804.7|3796|25
1641173100000|2022-01-03 01:25:00|3804.74|3796.04|3804.61|3795.91|3804.74|3796.04|3804.59|3795.89|19
1641173110000|2022-01-03 01:25:10|3804.58|3795.88|3803.8|3795.1|3804.66|3795.96|3803.72|3795.02|33
1641173120000|2022-01-03 01:25:20|3803.73|3795.03|3803.46|3794.76|3803.97|3795.27|3803.46|3794.76|37
1641173130000|2022-01-03 01:25:30|3803.45|3794.75|3801.86|3793.16|3803.45|3794.75|3801.6|3792.9|33
1641173140000|2022-01-03 01:25:40|3801.84|3793.14|3800.37|3791.67|3801.88|3793.18|3800.16|3791.46|38
1641173150000|2022-01-03 01:25:50|3800.27|3791.57|3801.66|3792.96|3801.8|3793.1|3800.12|3791.42|33
1641173160000|2022-01-03 01:26:00|3801.61|3792.91|3802.34|3793.64|3802.52|3793.82|3801.54|3792.84|31
1641173170000|2022-01-03 01:26:10|3802.23|3793.53|3803.48|3794.78|3803.9|3795.2|3802.21|3793.51|31
1641173180000|2022-01-03 01:26:20|3803.51|3794.81|3805.44|3796.74|3805.44|3796.74|3803.51|3794.81|35
1641173190000|2022-01-03 01:26:30|3805.43|3796.73|3805.66|3796.96|3806.14|3797.44|3805.12|3796.42|32
1641173200000|2022-01-03 01:26:40|3805.49|3796.79|3805.65|3796.95|3805.79|3797.09|3805.27|3796.57|20
1641173210000|2022-01-03 01:26:50|3805.49|3796.79|3805.72|3797.02|3805.93|3797.23|3805.49|3796.79|11
1641173220000|2022-01-03 01:27:00|3805.74|3797.04|3805.65|3796.95|3805.77|3797.07|3805.63|3796.93|10
1641173230000|2022-01-03 01:27:10|3805.67|3796.97|3806.27|3797.57|3806.27|3797.57|3805.67|3796.97|8
1641173240000|2022-01-03 01:27:20|3806.09|3797.39|3807.26|3798.56|3807.49|3798.79|3806.09|3797.39|30
1641173250000|2022-01-03 01:27:30|3807.33|3798.63|3806.96|3798.26|3807.37|3798.67|3806.96|3798.26|29
1641173260000|2022-01-03 01:27:40|3806.85|3798.15|3806.98|3798.28|3807.01|3798.31|3806.66|3797.96|18
1641173270000|2022-01-03 01:27:50|3806.93|3798.23|3807.14|3798.44|3807.22|3798.52|3806.93|3798.23|23
1641173280000|2022-01-03 01:28:00|3807.09|3798.39|3807.17|3798.47|3807.62|3798.92|3806.94|3798.24|26
1641173290000|2022-01-03 01:28:10|3806.88|3798.18|3807.41|3798.71|3807.78|3799.08|3806.88|3798.18|33
1641173300000|2022-01-03 01:28:20|3807.52|3798.82|3807.37|3798.67|3807.52|3798.82|3807.26|3798.56|19
1641173310000|2022-01-03 01:28:30|3807.29|3798.59|3807.38|3798.68|3807.68|3798.98|3806.91|3798.21|29
1641173320000|2022-01-03 01:28:40|3807.37|3798.67|3807.44|3798.74|3807.73|3799.03|3807.28|3798.58|17
1641173330000|2022-01-03 01:28:50|3807.46|3798.76|3808.09|3799.39|3808.21|3799.51|3807.36|3798.66|24
1641173340000|2022-01-03 01:29:00|3808.07|3799.37|3807.95|3799.25|3808.07|3799.37|3807.71|3799.01|24
1641173350000|2022-01-03 01:29:10|3807.97|3799.27|3807.57|3798.87|3808|3799.3|3807.4|3798.7|34
1641173360000|2022-01-03 01:29:20|3807.53|3798.83|3807.91|3799.21|3807.93|3799.23|3807.53|3798.83|23
1641173370000|2022-01-03 01:29:30|3807.92|3799.22|3807.92|3799.22|3807.96|3799.26|3807.91|3799.21|11
1641173380000|2022-01-03 01:29:40|3807.95|3799.25|3808.67|3799.97|3809.25|3800.55|3807.95|3799.25|30
1641173390000|2022-01-03 01:29:50|3808.68|3799.98|3808.39|3799.69|3808.72|3800.02|3808.18|3799.48|26
1641173400000|2022-01-03 01:30:00|3808.42|3799.72|3809.05|3800.35|3809.08|3800.38|3808.14|3799.44|33
1641173410000|2022-01-03 01:30:10|3809.02|3800.32|3808.9|3800.2|3809.02|3800.32|3808.89|3800.19|17
1641173420000|2022-01-03 01:30:20|3808.92|3800.22|3808.15|3799.45|3808.95|3800.25|3808.07|3799.37|33
1641173430000|2022-01-03 01:30:30|3808.14|3799.44|3808.72|3800.02|3808.73|3800.03|3808.14|3799.44|29
1641173440000|2022-01-03 01:30:40|3808.68|3799.98|3808.68|3799.98|3808.68|3799.98|3808.63|3799.93|3
1641173450000|2022-01-03 01:30:50|3808.66|3799.96|3809.19|3800.49|3809.64|3800.94|3808.62|3799.92|29
1641173460000|2022-01-03 01:31:00|3809.23|3800.53|3810.17|3801.47|3810.24|3801.54|3809.23|3800.53|35
1641173470000|2022-01-03 01:31:10|3810.16|3801.46|3809.61|3800.91|3810.43|3801.73|3809.54|3800.84|26
1641173480000|2022-01-03 01:31:20|3809.17|3800.47|3808.5|3799.8|3809.17|3800.47|3808.37|3799.67|32
1641173490000|2022-01-03 01:31:30|3808.44|3799.74|3808.04|3799.34|3808.54|3799.84|3808.01|3799.31|33
1641173500000|2022-01-03 01:31:40|3807.84|3799.14|3808.07|3799.37|3808.12|3799.42|3807.37|3798.67|32
1641173510000|2022-01-03 01:31:50|3808.03|3799.33|3807.79|3799.09|3808.04|3799.34|3807.63|3798.93|27
1641173520000|2022-01-03 01:32:00|3807.89|3799.19|3808.09|3799.39|3808.14|3799.44|3807.89|3799.19|28
1641173530000|2022-01-03 01:32:10|3808.05|3799.35|3808.05|3799.35|3808.1|3799.4|3808.01|3799.31|19
1641173540000|2022-01-03 01:32:20|3808.06|3799.36|3808.05|3799.35|3808.07|3799.37|3807.99|3799.29|13
1641173550000|2022-01-03 01:32:30|3808.06|3799.36|3808.96|3800.26|3809.01|3800.31|3808.01|3799.31|26
1641173560000|2022-01-03 01:32:40|3809.03|3800.33|3809.31|3800.61|3809.59|3800.89|3809.03|3800.33|32
1641173570000|2022-01-03 01:32:50|3809.36|3800.66|3809.22|3800.52|3809.36|3800.66|3809.14|3800.44|33
1641173580000|2022-01-03 01:33:00|3809.21|3800.51|3809.31|3800.61|3809.34|3800.64|3809.15|3800.45|28
1641173590000|2022-01-03 01:33:10|3809.32|3800.62|3808.72|3800.02|3809.34|3800.64|3808.35|3799.65|29
1641173600000|2022-01-03 01:33:20|3808.76|3800.06|3808.85|3800.15|3808.91|3800.21|3808.65|3799.95|26
1641173610000|2022-01-03 01:33:30|3809.18|3800.48|3809.13|3800.43|3809.2|3800.5|3808.72|3800.02|24
1641173620000|2022-01-03 01:33:40|3809.03|3800.33|3809.23|3800.53|3809.24|3800.54|3808.94|3800.24|12
1641173630000|2022-01-03 01:33:50|3809.21|3800.51|3809.23|3800.53|3809.36|3800.66|3809.11|3800.41|15
1641173640000|2022-01-03 01:34:00|3809.39|3800.69|3809.53|3800.83|3809.56|3800.86|3809.38|3800.68|14
1641173650000|2022-01-03 01:34:10|3809.54|3800.84|3809.41|3800.71|3809.56|3800.86|3809.41|3800.71|15
1641173660000|2022-01-03 01:34:20|3809.42|3800.72|3808.68|3799.98|3809.47|3800.77|3808.48|3799.78|34
1641173670000|2022-01-03 01:34:30|3808.71|3800.01|3808.95|3800.25|3809.06|3800.36|3808.68|3799.98|32
1641173680000|2022-01-03 01:34:40|3808.84|3800.14|3808.44|3799.74|3808.92|3800.22|3808.39|3799.69|28
1641173690000|2022-01-03 01:34:50|3808.16|3799.46|3808.38|3799.68|3808.46|3799.76|3808.15|3799.45|21
1641173700000|2022-01-03 01:35:00|3808.31|3799.61|3808.08|3799.38|3808.42|3799.72|3807.9|3799.2|19
1641173710000|2022-01-03 01:35:10|3807.96|3799.26|3808.06|3799.36|3808.25|3799.55|3807.96|3799.26|21
1641173720000|2022-01-03 01:35:20|3808.01|3799.31|3807.54|3798.84|3808.08|3799.38|3807.47|3798.77|32
1641173730000|2022-01-03 01:35:30|3807.55|3798.85|3806.34|3797.64|3807.56|3798.86|3806.29|3797.59|28
1641173740000|2022-01-03 01:35:40|3806.33|3797.63|3806.3|3797.6|3806.36|3797.66|3806.27|3797.57|17
1641173750000|2022-01-03 01:35:50|3806.29|3797.59|3806.22|3797.52|3806.29|3797.59|3806.22|3797.52|10
1641173760000|2022-01-03 01:36:00|3806.12|3797.42|3806.67|3797.97|3806.71|3798.01|3806.08|3797.38|16
1641173770000|2022-01-03 01:36:10|3806.72|3798.02|3806.62|3797.92|3806.76|3798.06|3806.61|3797.91|28
1641173780000|2022-01-03 01:36:20|3806.63|3797.93|3806.61|3797.91|3806.68|3797.98|3806.55|3797.85|23
1641173790000|2022-01-03 01:36:30|3806.62|3797.92|3806.64|3797.94|3806.64|3797.94|3806.54|3797.84|14
1641173800000|2022-01-03 01:36:40|3806.72|3798.02|3806.57|3797.87|3806.72|3798.02|3806.54|3797.84|19
1641173810000|2022-01-03 01:36:50|3806.55|3797.85|3806.59|3797.89|3806.67|3797.97|3806.55|3797.85|13
1641173820000|2022-01-03 01:37:00|3806.6|3797.9|3808.12|3799.42|3808.33|3799.63|3806.53|3797.83|22
1641173830000|2022-01-03 01:37:10|3808.13|3799.43|3808.42|3799.72|3808.97|3800.27|3807.64|3798.94|40
1641173840000|2022-01-03 01:37:20|3808.41|3799.71|3807.94|3799.24|3808.82|3800.12|3807.94|3799.24|30
1641173850000|2022-01-03 01:37:30|3807.89|3799.19|3808.14|3799.44|3808.14|3799.44|3807.89|3799.19|23
1641173860000|2022-01-03 01:37:40|3808.22|3799.52|3808.2|3799.5|3808.23|3799.53|3807.98|3799.28|31
1641173870000|2022-01-03 01:37:50|3808.21|3799.51|3808.53|3799.83|3808.55|3799.85|3808.19|3799.49|23
1641173880000|2022-01-03 01:38:00|3808.54|3799.84|3808.36|3799.66|3808.57|3799.87|3808.34|3799.64|22
1641173890000|2022-01-03 01:38:10|3808.37|3799.67|3807.86|3799.16|3808.49|3799.79|3807.72|3799.02|27
1641173900000|2022-01-03 01:38:20|3807.84|3799.14|3808.36|3799.66|3808.59|3799.89|3807.84|3799.14|29
1641173910000|2022-01-03 01:38:30|3808.38|3799.68|3808.19|3799.49|3808.41|3799.71|3808.18|3799.48|23
1641173920000|2022-01-03 01:38:40|3808.17|3799.47|3809.33|3800.63|3809.33|3800.63|3808.17|3799.47|25
1641173930000|2022-01-03 01:38:50|3809.36|3800.66|3808.88|3800.18|3809.51|3800.81|3808.88|3800.18|18
1641173940000|2022-01-03 01:39:00|3808.9|3800.2|3808.27|3799.57|3808.98|3800.28|3807.86|3799.16|31
1641173950000|2022-01-03 01:39:10|3808.21|3799.51|3808.13|3799.43|3808.3|3799.6|3807.95|3799.25|23
1641173960000|2022-01-03 01:39:20|3808.11|3799.41|3806.98|3798.28|3808.11|3799.41|3806.79|3798.09|26
1641173970000|2022-01-03 01:39:30|3807.11|3798.41|3807.18|3798.48|3807.41|3798.71|3807.09|3798.39|30
1641173980000|2022-01-03 01:39:40|3807.17|3798.47|3807.77|3799.07|3808.05|3799.35|3807.17|3798.47|25
1641173990000|2022-01-03 01:39:50|3808.05|3799.35|3808.38|3799.68|3808.39|3799.69|3807.82|3799.12|21
1641174000000|2022-01-03 01:40:00|3807.95|3799.25|3807.99|3799.29|3808.51|3799.81|3807.77|3799.07|21
1641174010000|2022-01-03 01:40:10|3808.02|3799.32|3808.06|3799.36|3808.46|3799.76|3807.86|3799.16|21
1641174020000|2022-01-03 01:40:20|3808.12|3799.42|3807.63|3798.93|3808.19|3799.49|3807.63|3798.93|27
1641174030000|2022-01-03 01:40:30|3807.64|3798.94|3806.02|3797.32|3807.64|3798.94|3805.63|3796.93|27
1641174040000|2022-01-03 01:40:40|3806|3797.3|3801.84|3793.14|3806.07|3797.37|3801.84|3793.14|32
1641174050000|2022-01-03 01:40:50|3801.58|3792.88|3801.88|3793.18|3802.03|3793.33|3800.88|3792.18|33
1641174060000|2022-01-03 01:41:00|3801.81|3793.11|3801.84|3793.14|3801.97|3793.27|3801.81|3793.11|31
1641174070000|2022-01-03 01:41:10|3801.81|3793.11|3802.65|3793.95|3802.73|3794.03|3801.79|3793.09|24
1641174080000|2022-01-03 01:41:20|3802.64|3793.94|3803.12|3794.42|3803.29|3794.59|3802.37|3793.67|20
1641174090000|2022-01-03 01:41:30|3803.09|3794.39|3803.23|3794.53|3803.23|3794.53|3803.03|3794.33|18
1641174100000|2022-01-03 01:41:40|3803.12|3794.42|3803.21|3794.51|3803.24|3794.54|3802.97|3794.27|15
1641174110000|2022-01-03 01:41:50|3803.4|3794.7|3803.25|3794.55|3803.48|3794.78|3803.22|3794.52|19
1641174120000|2022-01-03 01:42:00|3803.37|3794.67|3802.51|3793.81|3803.49|3794.79|3802.51|3793.81|21
1641174130000|2022-01-03 01:42:10|3802.4|3793.7|3801.65|3792.95|3802.48|3793.78|3800.76|3792.06|27
1641174140000|2022-01-03 01:42:20|3801.72|3793.02|3801.95|3793.25|3802.03|3793.33|3801.46|3792.76|33
1641174150000|2022-01-03 01:42:30|3801.82|3793.12|3801.84|3793.14|3801.84|3793.14|3801.27|3792.57|21
1641174160000|2022-01-03 01:42:40|3801.79|3793.09|3800.92|3792.22|3801.79|3793.09|3800.76|3792.06|32
1641174170000|2022-01-03 01:42:50|3800.97|3792.27|3800.9|3792.2|3801.05|3792.35|3800.89|3792.19|32
1641174180000|2022-01-03 01:43:00|3800.98|3792.28|3801.18|3792.48|3801.19|3792.49|3800.82|3792.12|25
1641174190000|2022-01-03 01:43:10|3801.25|3792.55|3801.49|3792.79|3802.77|3794.07|3801.25|3792.55|36
1641174200000|2022-01-03 01:43:20|3801.46|3792.76|3802|3793.3|3802|3793.3|3801.46|3792.76|32
1641174210000|2022-01-03 01:43:30|3802.01|3793.31|3802.13|3793.43|3802.13|3793.43|3801.38|3792.68|34
1641174220000|2022-01-03 01:43:40|3802.11|3793.41|3801.83|3793.13|3802.11|3793.41|3801.64|3792.94|32
1641174230000|2022-01-03 01:43:50|3801.85|3793.15|3801.39|3792.69|3801.89|3793.19|3801.39|3792.69|19
1641174240000|2022-01-03 01:44:00|3801.51|3792.81|3801.52|3792.82|3801.53|3792.83|3801.39|3792.69|8
1641174250000|2022-01-03 01:44:10|3801.53|3792.83|3801.39|3792.69|3801.55|3792.85|3801.39|3792.69|15
1641174260000|2022-01-03 01:44:20|3801.46|3792.76|3801.24|3792.54|3801.46|3792.76|3801.15|3792.45|27
1641174270000|2022-01-03 01:44:30|3801.23|3792.53|3801.16|3792.46|3801.27|3792.57|3801.05|3792.35|27
1641174280000|2022-01-03 01:44:40|3801.17|3792.47|3800.82|3792.12|3801.17|3792.47|3800.78|3792.08|32
1641174290000|2022-01-03 01:44:50|3800.86|3792.16|3799.91|3791.21|3800.99|3792.29|3799.91|3791.21|25
1641174300000|2022-01-03 01:45:00|3800|3791.3|3800.81|3792.11|3801.03|3792.33|3800|3791.3|34
1641174310000|2022-01-03 01:45:10|3800.82|3792.12|3801.25|3792.55|3802.01|3793.31|3800.82|3792.12|28
1641174320000|2022-01-03 01:45:20|3801.26|3792.56|3801.4|3792.7|3801.4|3792.7|3801.2|3792.5|21
1641174330000|2022-01-03 01:45:30|3801.39|3792.69|3801.3|3792.6|3801.4|3792.7|3801.21|3792.51|14
1641174340000|2022-01-03 01:45:40|3801.39|3792.69|3801.53|3792.83|3801.59|3792.89|3801.3|3792.6|29
1641174350000|2022-01-03 01:45:50|3801.49|3792.79|3801.56|3792.86|3801.62|3792.92|3801.43|3792.73|31
1641174360000|2022-01-03 01:46:00|3801.69|3792.99|3801.57|3792.87|3801.7|3793|3801.42|3792.72|31
1641174370000|2022-01-03 01:46:10|3801.66|3792.96|3801.5|3792.8|3801.7|3793|3801.39|3792.69|26
1641174380000|2022-01-03 01:46:20|3801.74|3793.04|3803.09|3794.39|3803.12|3794.42|3801.74|3793.04|33
1641174390000|2022-01-03 01:46:30|3802.89|3794.19|3801.98|3793.28|3802.91|3794.21|3801.86|3793.16|34
1641174400000|2022-01-03 01:46:40|3801.99|3793.29|3801.99|3793.29|3802.03|3793.33|3801.9|3793.2|28
1641174410000|2022-01-03 01:46:50|3802.04|3793.34|3801.79|3793.09|3802.05|3793.35|3801.75|3793.05|26
1641174420000|2022-01-03 01:47:00|3801.65|3792.95|3800.88|3792.18|3801.65|3792.95|3800.75|3792.05|13
1641174430000|2022-01-03 01:47:10|3800.89|3792.19|3801.01|3792.31|3801.15|3792.45|3800.81|3792.11|33
1641174440000|2022-01-03 01:47:20|3801.11|3792.41|3801.58|3792.88|3801.63|3792.93|3801.11|3792.41|21
1641174450000|2022-01-03 01:47:30|3801.59|3792.89|3801.78|3793.08|3801.96|3793.26|3801.34|3792.64|24
1641174460000|2022-01-03 01:47:40|3801.76|3793.06|3802.75|3794.05|3802.8|3794.1|3801.7|3793|35
1641174470000|2022-01-03 01:47:50|3802.78|3794.08|3802.53|3793.83|3803.01|3794.31|3802.24|3793.54|33
1641174480000|2022-01-03 01:48:00|3802.52|3793.82|3802.71|3794.01|3803.15|3794.45|3802.38|3793.68|28
1641174490000|2022-01-03 01:48:10|3803.05|3794.35|3802.69|3793.99|3803.05|3794.35|3802.36|3793.66|18
1641174500000|2022-01-03 01:48:20|3802.81|3794.11|3802.14|3793.44|3803.2|3794.5|3802|3793.3|18
1641174510000|2022-01-03 01:48:30|3802.18|3793.48|3801.95|3793.25|3802.21|3793.51|3801.95|3793.25|24
1641174520000|2022-01-03 01:48:40|3802.18|3793.48|3802.05|3793.35|3802.23|3793.53|3801.9|3793.2|30
1641174530000|2022-01-03 01:48:50|3801.99|3793.29|3802.09|3793.39|3802.09|3793.39|3801.99|3793.29|20
1641174540000|2022-01-03 01:49:00|3802.07|3793.37|3802.19|3793.49|3802.25|3793.55|3802.02|3793.32|27
1641174550000|2022-01-03 01:49:10|3802.2|3793.5|3802.26|3793.56|3802.41|3793.71|3802.06|3793.36|30
1641174560000|2022-01-03 01:49:20|3802.25|3793.55|3802.79|3794.09|3802.87|3794.17|3802.17|3793.47|33
1641174570000|2022-01-03 01:49:30|3802.77|3794.07|3802.74|3794.04|3802.86|3794.16|3802.47|3793.77|19
1641174580000|2022-01-03 01:49:40|3802.83|3794.13|3802.94|3794.24|3803.14|3794.44|3802.6|3793.9|19
1641174590000|2022-01-03 01:49:50|3802.95|3794.25|3802.84|3794.14|3802.96|3794.26|3802.46|3793.76|26
1641174600000|2022-01-03 01:50:00|3802.9|3794.2|3802.96|3794.26|3802.96|3794.26|3802.6|3793.9|15
1641174610000|2022-01-03 01:50:10|3802.6|3793.9|3802.4|3793.7|3803.16|3794.46|3802.28|3793.58|31
1641174620000|2022-01-03 01:50:20|3802.42|3793.72|3802.24|3793.54|3802.55|3793.85|3802.2|3793.5|25
1641174630000|2022-01-03 01:50:30|3802.23|3793.53|3801.55|3792.85|3802.25|3793.55|3801.17|3792.47|31
1641174640000|2022-01-03 01:50:40|3801.54|3792.84|3801.23|3792.53|3801.54|3792.84|3801.22|3792.52|24
1641174650000|2022-01-03 01:50:50|3801.2|3792.5|3802.87|3794.17|3802.87|3794.17|3801.04|3792.34|37
1641174660000|2022-01-03 01:51:00|3802.93|3794.23|3802.72|3794.02|3802.99|3794.29|3802.2|3793.5|33
1641174670000|2022-01-03 01:51:10|3803.2|3794.5|3804.06|3795.36|3804.17|3795.47|3803.2|3794.5|28
1641174680000|2022-01-03 01:51:20|3804.14|3795.44|3803.58|3794.88|3804.28|3795.58|3803.41|3794.71|26
1641174690000|2022-01-03 01:51:30|3803.47|3794.77|3803.78|3795.08|3803.81|3795.11|3803.39|3794.69|24
1641174700000|2022-01-03 01:51:40|3803.76|3795.06|3803.67|3794.97|3803.76|3795.06|3803.55|3794.85|26
1641174710000|2022-01-03 01:51:50|3803.64|3794.94|3803.9|3795.2|3804|3795.3|3803.61|3794.91|16
1641174720000|2022-01-03 01:52:00|3803.89|3795.19|3804.15|3795.45|3804.15|3795.45|3803.77|3795.07|13
1641174730000|2022-01-03 01:52:10|3804|3795.3|3803.9|3795.2|3804.15|3795.45|3803.9|3795.2|25
1641174740000|2022-01-03 01:52:20|3804.08|3795.38|3804.77|3796.07|3804.82|3796.12|3803.9|3795.2|31
1641174750000|2022-01-03 01:52:30|3804.8|3796.1|3805.18|3796.48|3805.2|3796.5|3804.8|3796.1|27
1641174760000|2022-01-03 01:52:40|3805.19|3796.49|3806.43|3797.73|3806.43|3797.73|3805.18|3796.48|34
1641174770000|2022-01-03 01:52:50|3806.37|3797.67|3806.15|3797.45|3806.52|3797.82|3806.03|3797.33|32
1641174780000|2022-01-03 01:53:00|3806.07|3797.37|3806.88|3798.18|3806.93|3798.23|3806.07|3797.37|25
1641174790000|2022-01-03 01:53:10|3806.87|3798.17|3806.5|3797.8|3807.02|3798.32|3806.5|3797.8|22
1641174800000|2022-01-03 01:53:20|3806.47|3797.77|3806.61|3797.91|3806.7|3798|3806.43|3797.73|22
1641174810000|2022-01-03 01:53:30|3806.64|3797.94|3806.54|3797.84|3806.64|3797.94|3806.08|3797.38|36
1641174820000|2022-01-03 01:53:40|3806.52|3797.82|3806.5|3797.8|3806.61|3797.91|3806.5|3797.8|27
1641174830000|2022-01-03 01:53:50|3806.51|3797.81|3806.47|3797.77|3806.54|3797.84|3806.37|3797.67|27
1641174840000|2022-01-03 01:54:00|3806.46|3797.76|3806.46|3797.76|3806.54|3797.84|3806.43|3797.73|19
1641174850000|2022-01-03 01:54:10|3806.47|3797.77|3806.48|3797.78|3806.58|3797.88|3806.43|3797.73|18
1641174860000|2022-01-03 01:54:20|3806.55|3797.85|3806.54|3797.84|3806.62|3797.92|3806.27|3797.57|30
1641174870000|2022-01-03 01:54:30|3806.31|3797.61|3806.45|3797.75|3806.49|3797.79|3806.31|3797.61|8
1641174880000|2022-01-03 01:54:40|3806.47|3797.77|3806.4|3797.7|3806.47|3797.77|3806.4|3797.7|10
1641174890000|2022-01-03 01:54:50|3806.41|3797.71|3807.11|3798.41|3807.54|3798.84|3806.4|3797.7|31
1641174900000|2022-01-03 01:55:00|3807.09|3798.39|3807.46|3798.76|3807.46|3798.76|3807|3798.3|35
1641174910000|2022-01-03 01:55:10|3807.43|3798.73|3807.85|3799.15|3808.28|3799.58|3807.39|3798.69|32
1641174920000|2022-01-03 01:55:20|3807.86|3799.16|3809.35|3800.65|3809.48|3800.78|3807.86|3799.16|30
1641174930000|2022-01-03 01:55:30|3809.33|3800.63|3808.81|3800.11|3809.76|3801.06|3808.36|3799.66|33
1641174940000|2022-01-03 01:55:40|3808.77|3800.07|3809.53|3800.83|3809.58|3800.88|3808.77|3800.07|33
1641174950000|2022-01-03 01:55:50|3809.18|3800.48|3809.46|3800.76|3809.59|3800.89|3809.11|3800.41|35
1641174960000|2022-01-03 01:56:00|3809.3|3800.6|3809.55|3800.85|3809.71|3801.01|3809.08|3800.38|34
1641174970000|2022-01-03 01:56:10|3809.64|3800.94|3809.07|3800.37|3809.71|3801.01|3808.62|3799.92|32
1641174980000|2022-01-03 01:56:20|3809.06|3800.36|3809.11|3800.41|3809.13|3800.43|3809.05|3800.35|16
1641174990000|2022-01-03 01:56:30|3809|3800.3|3808.87|3800.17|3809|3800.3|3808.78|3800.08|11
1641175000000|2022-01-03 01:56:40|3808.88|3800.18|3809.04|3800.34|3809.09|3800.39|3808.87|3800.17|17
1641175010000|2022-01-03 01:56:50|3809.05|3800.35|3809.04|3800.34|3809.1|3800.4|3809.03|3800.33|11
1641175020000|2022-01-03 01:57:00|3809.08|3800.38|3809.03|3800.33|3809.11|3800.41|3809.03|3800.33|17
1641175030000|2022-01-03 01:57:10|3809.08|3800.38|3809.05|3800.35|3809.12|3800.42|3809.03|3800.33|11
1641175040000|2022-01-03 01:57:20|3809.12|3800.42|3809.55|3800.85|3809.55|3800.85|3809.12|3800.42|15
1641175050000|2022-01-03 01:57:30|3809.54|3800.84|3810.14|3801.44|3810.16|3801.46|3809.39|3800.69|28
1641175060000|2022-01-03 01:57:40|3810.13|3801.43|3809.03|3800.33|3810.13|3801.43|3809.03|3800.33|24
1641175070000|2022-01-03 01:57:50|3809.02|3800.32|3809.48|3800.78|3809.48|3800.78|3809.02|3800.32|27
1641175080000|2022-01-03 01:58:00|3809.47|3800.77|3809.35|3800.65|3809.48|3800.78|3809.3|3800.6|22
1641175090000|2022-01-03 01:58:10|3809.46|3800.76|3809.48|3800.78|3809.56|3800.86|3809.37|3800.67|25
1641175100000|2022-01-03 01:58:20|3809.5|3800.8|3809.09|3800.39|3809.5|3800.8|3809.09|3800.39|22
1641175110000|2022-01-03 01:58:30|3809.14|3800.44|3808.94|3800.24|3809.41|3800.71|3808.94|3800.24|23
1641175120000|2022-01-03 01:58:40|3809|3800.3|3808.83|3800.13|3809|3800.3|3808.8|3800.1|6
1641175130000|2022-01-03 01:58:50|3808.81|3800.11|3809.24|3800.54|3809.3|3800.6|3808.81|3800.11|20
1641175140000|2022-01-03 01:59:00|3809.25|3800.55|3809.14|3800.44|3809.28|3800.58|3809.06|3800.36|25
1641175150000|2022-01-03 01:59:10|3809.15|3800.45|3808.82|3800.12|3809.15|3800.45|3808.47|3799.77|31
1641175160000|2022-01-03 01:59:20|3808.85|3800.15|3808.81|3800.11|3808.92|3800.22|3808.78|3800.08|16
1641175170000|2022-01-03 01:59:30|3808.8|3800.1|3809.75|3801.05|3809.9|3801.2|3808.7|3800|33
1641175180000|2022-01-03 01:59:40|3809.76|3801.06|3809.46|3800.76|3809.76|3801.06|3809.46|3800.76|33
1641175190000|2022-01-03 01:59:50|3809.49|3800.79|3810.19|3801.49|3810.6|3801.9|3809.48|3800.78|36
1641175200000|2022-01-03 02:00:00|3810.21|3801.51|3808.42|3799.72|3810.21|3801.51|3808.3|3799.6|37
1641175210000|2022-01-03 02:00:10|3808.44|3799.74|3808.86|3800.16|3808.96|3800.26|3808.44|3799.74|32
1641175220000|2022-01-03 02:00:20|3808.85|3800.15|3807.71|3799.01|3808.85|3800.15|3807.71|3799.01|34
1641175230000|2022-01-03 02:00:30|3807.69|3798.99|3808.07|3799.37|3808.32|3799.62|3807.69|3798.99|36
1641175240000|2022-01-03 02:00:40|3808.06|3799.36|3808.15|3799.45|3808.48|3799.78|3808.06|3799.36|34
1641175250000|2022-01-03 02:00:50|3808.32|3799.62|3808.15|3799.45|3809.14|3800.44|3807.98|3799.28|38
1641175260000|2022-01-03 02:01:00|3808.17|3799.47|3807.81|3799.11|3808.31|3799.61|3807.7|3799|35
1641175270000|2022-01-03 02:01:10|3807.88|3799.18|3807.81|3799.11|3808.19|3799.49|3807.76|3799.06|31
1641175280000|2022-01-03 02:01:20|3807.89|3799.19|3808.05|3799.35|3808.14|3799.44|3807.81|3799.11|28
1641175290000|2022-01-03 02:01:30|3808.04|3799.34|3807.06|3798.36|3808.04|3799.34|3807.06|3798.36|39
1641175300000|2022-01-03 02:01:40|3807.04|3798.34|3807.08|3798.38|3807.31|3798.61|3807.03|3798.33|32
1641175310000|2022-01-03 02:01:50|3807.12|3798.42|3807.09|3798.39|3807.52|3798.82|3807.09|3798.39|35
1641175320000|2022-01-03 02:02:00|3807.11|3798.41|3807.15|3798.45|3807.54|3798.84|3807.07|3798.37|35
1641175330000|2022-01-03 02:02:10|3807.16|3798.46|3808.35|3799.65|3808.57|3799.87|3807.09|3798.39|37
1641175340000|2022-01-03 02:02:20|3808.4|3799.7|3808.35|3799.65|3808.84|3800.14|3808.29|3799.59|29
1641175350000|2022-01-03 02:02:30|3808.3|3799.6|3808.29|3799.59|3808.35|3799.65|3808.18|3799.48|30
1641175360000|2022-01-03 02:02:40|3808.31|3799.61|3808.35|3799.65|3808.42|3799.72|3808.31|3799.61|34
1641175370000|2022-01-03 02:02:50|3808.34|3799.64|3808.35|3799.65|3808.37|3799.67|3808.25|3799.55|25
1641175380000|2022-01-03 02:03:00|3808.31|3799.61|3808.35|3799.65|3808.38|3799.68|3808.22|3799.52|27
1641175390000|2022-01-03 02:03:10|3808.37|3799.67|3808.28|3799.58|3808.4|3799.7|3808.2|3799.5|32
1641175400000|2022-01-03 02:03:20|3808.29|3799.59|3808.19|3799.49|3808.31|3799.61|3808.19|3799.49|27
1641175410000|2022-01-03 02:03:30|3808.21|3799.51|3808.08|3799.38|3808.27|3799.57|3808.08|3799.38|27
1641175420000|2022-01-03 02:03:40|3808.1|3799.4|3808.25|3799.55|3808.27|3799.57|3808.03|3799.33|33
1641175430000|2022-01-03 02:03:50|3808.24|3799.54|3808.32|3799.62|3808.39|3799.69|3808.24|3799.54|26
1641175440000|2022-01-03 02:04:00|3808.35|3799.65|3808.85|3800.15|3809|3800.3|3808.35|3799.65|11
1641175450000|2022-01-03 02:04:10|3808.86|3800.16|3808.53|3799.83|3809.08|3800.38|3808.33|3799.63|36
1641175460000|2022-01-03 02:04:20|3808.44|3799.74|3808.88|3800.18|3808.95|3800.25|3808.37|3799.67|33
1641175470000|2022-01-03 02:04:30|3808.87|3800.17|3808.87|3800.17|3808.91|3800.21|3808.73|3800.03|27
1641175480000|2022-01-03 02:04:40|3808.89|3800.19|3807.89|3799.19|3808.92|3800.22|3807.78|3799.08|35
1641175490000|2022-01-03 02:04:50|3807.91|3799.21|3807.81|3799.11|3807.95|3799.25|3807.76|3799.06|25
1641175500000|2022-01-03 02:05:00|3807.84|3799.14|3807.82|3799.12|3808.01|3799.31|3807.73|3799.03|34
1641175510000|2022-01-03 02:05:10|3807.84|3799.14|3807.72|3799.02|3807.92|3799.22|3807.49|3798.79|25
1641175520000|2022-01-03 02:05:20|3807.71|3799.01|3806.56|3797.86|3807.71|3799.01|3806.56|3797.86|31
1641175530000|2022-01-03 02:05:30|3806.57|3797.87|3805.5|3796.8|3806.57|3797.87|3805.13|3796.43|36
1641175540000|2022-01-03 02:05:40|3805.47|3796.77|3805.34|3796.64|3805.6|3796.9|3805.25|3796.55|32
1641175550000|2022-01-03 02:05:50|3805.43|3796.73|3805.27|3796.57|3805.43|3796.73|3805.22|3796.52|33
1641175560000|2022-01-03 02:06:00|3805.32|3796.62|3805.07|3796.37|3805.51|3796.81|3805.07|3796.37|30
1641175570000|2022-01-03 02:06:10|3805.15|3796.45|3805|3796.3|3805.34|3796.64|3804.95|3796.25|27
1641175580000|2022-01-03 02:06:20|3805.03|3796.33|3804.04|3795.34|3805.2|3796.5|3804.04|3795.34|30
1641175590000|2022-01-03 02:06:30|3804.17|3795.47|3802.65|3793.95|3804.17|3795.47|3802.65|3793.95|35
1641175600000|2022-01-03 02:06:40|3802.66|3793.96|3803.24|3794.54|3803.58|3794.88|3802.6|3793.9|28
1641175610000|2022-01-03 02:06:50|3803.25|3794.55|3802.91|3794.21|3803.49|3794.79|3802.87|3794.17|30
1641175620000|2022-01-03 02:07:00|3803|3794.3|3800.81|3792.11|3803|3794.3|3800.8|3792.1|35
1641175630000|2022-01-03 02:07:10|3800.49|3791.79|3796.26|3787.56|3800.49|3791.79|3795.63|3786.93|37
1641175640000|2022-01-03 02:07:20|3796.6|3787.9|3796.84|3788.14|3797.89|3789.19|3796.6|3787.9|38
1641175650000|2022-01-03 02:07:30|3796.83|3788.13|3796.89|3788.19|3796.89|3788.19|3796.39|3787.69|23
1641175660000|2022-01-03 02:07:40|3796.91|3788.21|3796.21|3787.51|3797.21|3788.51|3796.21|3787.51|31
1641175670000|2022-01-03 02:07:50|3796.22|3787.52|3797.39|3788.69|3798.04|3789.34|3795.87|3787.17|34
1641175680000|2022-01-03 02:08:00|3796.68|3787.98|3797.2|3788.5|3797.41|3788.71|3796.68|3787.98|33
1641175690000|2022-01-03 02:08:10|3797.16|3788.46|3797.37|3788.67|3797.58|3788.88|3797.06|3788.36|31
1641175700000|2022-01-03 02:08:20|3797.24|3788.54|3797.16|3788.46|3797.62|3788.92|3797.1|3788.4|29
1641175710000|2022-01-03 02:08:30|3797.31|3788.61|3798.46|3789.76|3799.14|3790.44|3797.31|3788.61|37
1641175720000|2022-01-03 02:08:40|3798.7|3790|3799.04|3790.34|3799.04|3790.34|3798.66|3789.96|16
1641175730000|2022-01-03 02:08:50|3798.97|3790.27|3798.38|3789.68|3799.09|3790.39|3798.27|3789.57|29
1641175740000|2022-01-03 02:09:00|3798.41|3789.71|3799.93|3791.23|3799.95|3791.25|3798.38|3789.68|32
1641175750000|2022-01-03 02:09:10|3799.94|3791.24|3799.59|3790.89|3799.94|3791.24|3799.36|3790.66|19
1641175760000|2022-01-03 02:09:20|3799.58|3790.88|3799.72|3791.02|3799.81|3791.11|3799.49|3790.79|24
1641175770000|2022-01-03 02:09:30|3799.73|3791.03|3799.85|3791.15|3800.13|3791.43|3799.73|3791.03|30
1641175780000|2022-01-03 02:09:40|3799.75|3791.05|3799.83|3791.13|3800.02|3791.32|3799.51|3790.81|29
1641175790000|2022-01-03 02:09:50|3799.84|3791.14|3800.32|3791.62|3800.51|3791.81|3799.77|3791.07|28
1641175800000|2022-01-03 02:10:00|3800.62|3791.92|3801.12|3792.42|3801.3|3792.6|3800.6|3791.9|29
1641175810000|2022-01-03 02:10:10|3801.14|3792.44|3800.68|3791.98|3801.94|3793.24|3800.68|3791.98|37
1641175820000|2022-01-03 02:10:20|3800.92|3792.22|3800.44|3791.74|3801.19|3792.49|3799.93|3791.23|37
1641175830000|2022-01-03 02:10:30|3800.43|3791.73|3800.48|3791.78|3800.68|3791.98|3800.42|3791.72|23
1641175840000|2022-01-03 02:10:40|3800.47|3791.77|3799.43|3790.73|3800.65|3791.95|3799.37|3790.67|37
1641175850000|2022-01-03 02:10:50|3799.4|3790.7|3798.3|3789.6|3799.43|3790.73|3798.19|3789.49|39
1641175860000|2022-01-03 02:11:00|3798.29|3789.59|3797.04|3788.34|3798.29|3789.59|3797.04|3788.34|34
1641175870000|2022-01-03 02:11:10|3797.11|3788.41|3796.57|3787.87|3797.4|3788.7|3796.28|3787.58|36
1641175880000|2022-01-03 02:11:20|3796.63|3787.93|3797.4|3788.7|3797.44|3788.74|3796.63|3787.93|33
1641175890000|2022-01-03 02:11:30|3797.08|3788.38|3796.28|3787.58|3797.09|3788.39|3795.91|3787.21|36
1641175900000|2022-01-03 02:11:40|3796.2|3787.5|3796.02|3787.32|3796.4|3787.7|3795.85|3787.15|33
1641175910000|2022-01-03 02:11:50|3796.11|3787.41|3796.34|3787.64|3796.47|3787.77|3796.11|3787.41|26
1641175920000|2022-01-03 02:12:00|3796.39|3787.69|3796.61|3787.91|3796.76|3788.06|3796.29|3787.59|30
1641175930000|2022-01-03 02:12:10|3796.6|3787.9|3796.58|3787.88|3796.63|3787.93|3796.56|3787.86|20
1641175940000|2022-01-03 02:12:20|3796.56|3787.86|3796.07|3787.37|3797.19|3788.49|3795.8|3787.1|30
1641175950000|2022-01-03 02:12:30|3795.95|3787.25|3795.4|3786.7|3796.19|3787.49|3795.27|3786.57|32
1641175960000|2022-01-03 02:12:40|3795.29|3786.59|3795.13|3786.43|3795.71|3787.01|3795.08|3786.38|30
1641175970000|2022-01-03 02:12:50|3795.31|3786.61|3794.25|3785.55|3795.78|3787.08|3794.05|3785.35|33
1641175980000|2022-01-03 02:13:00|3794.29|3785.59|3794.71|3786.01|3794.82|3786.12|3794.1|3785.4|37
1641175990000|2022-01-03 02:13:10|3794.67|3785.97|3794.77|3786.07|3795.35|3786.65|3794.39|3785.69|35
1641176000000|2022-01-03 02:13:20|3794.78|3786.08|3794.95|3786.25|3795.18|3786.48|3794.71|3786.01|32
1641176010000|2022-01-03 02:13:30|3794.92|3786.22|3794.57|3785.87|3794.98|3786.28|3794.53|3785.83|33
1641176020000|2022-01-03 02:13:40|3794.59|3785.89|3794.55|3785.85|3794.65|3785.95|3794.47|3785.77|25
1641176030000|2022-01-03 02:13:50|3794.52|3785.82|3794.13|3785.43|3794.52|3785.82|3794.13|3785.43|15
1641176040000|2022-01-03 02:14:00|3793.91|3785.21|3792.7|3784|3793.91|3785.21|3792.53|3783.83|26
1641176050000|2022-01-03 02:14:10|3792.57|3783.87|3792.73|3784.03|3792.79|3784.09|3792.44|3783.74|23
1641176060000|2022-01-03 02:14:20|3792.7|3784|3790.82|3782.12|3792.7|3784|3790.82|3782.12|18
1641176070000|2022-01-03 02:14:30|3791.1|3782.4|3791.32|3782.62|3791.52|3782.82|3790.18|3781.48|35
1641176080000|2022-01-03 02:14:40|3791.45|3782.75|3792.99|3784.29|3793.1|3784.4|3791.36|3782.66|33
1641176090000|2022-01-03 02:14:50|3793|3784.3|3793.39|3784.69|3793.51|3784.81|3792.99|3784.29|28
1641176100000|2022-01-03 02:15:00|3793.38|3784.68|3794.76|3786.06|3794.77|3786.07|3793.38|3784.68|30
1641176110000|2022-01-03 02:15:10|3794.86|3786.16|3794.14|3785.44|3794.86|3786.16|3793.99|3785.29|35
1641176120000|2022-01-03 02:15:20|3794.12|3785.42|3793.4|3784.7|3794.12|3785.42|3792.96|3784.26|21
1641176130000|2022-01-03 02:15:30|3793.33|3784.63|3793.09|3784.39|3793.33|3784.63|3792.97|3784.27|34
1641176140000|2022-01-03 02:15:40|3793.05|3784.35|3793.05|3784.35|3793.14|3784.44|3793.03|3784.33|22
1641176150000|2022-01-03 02:15:50|3793.01|3784.31|3792.35|3783.65|3793.05|3784.35|3791.89|3783.19|28
1641176160000|2022-01-03 02:16:00|3792.07|3783.37|3792.04|3783.34|3792.35|3783.65|3791.79|3783.09|24
1641176170000|2022-01-03 02:16:10|3791.98|3783.28|3792.02|3783.32|3792.05|3783.35|3791.9|3783.2|25
1641176180000|2022-01-03 02:16:20|3791.94|3783.24|3792.07|3783.37|3792.2|3783.5|3791.67|3782.97|35
1641176190000|2022-01-03 02:16:30|3792.04|3783.34|3791.89|3783.19|3792.12|3783.42|3791.75|3783.05|35
1641176200000|2022-01-03 02:16:40|3791.99|3783.29|3792.03|3783.33|3792.08|3783.38|3791.82|3783.12|27
1641176210000|2022-01-03 02:16:50|3791.83|3783.13|3791.94|3783.24|3792.08|3783.38|3791.83|3783.13|34
1641176220000|2022-01-03 02:17:00|3791.9|3783.2|3791.99|3783.29|3792.07|3783.37|3791.9|3783.2|20
1641176230000|2022-01-03 02:17:10|3792.04|3783.34|3793.05|3784.35|3793.09|3784.39|3792.04|3783.34|18
1641176240000|2022-01-03 02:17:20|3793.18|3784.48|3793.71|3785.01|3793.78|3785.08|3793.14|3784.44|25
1641176250000|2022-01-03 02:17:30|3793.66|3784.96|3793.15|3784.45|3793.66|3784.96|3792.72|3784.02|33
1641176260000|2022-01-03 02:17:40|3793.18|3784.48|3793.39|3784.69|3793.46|3784.76|3793.15|3784.45|23
1641176270000|2022-01-03 02:17:50|3793.45|3784.75|3793.1|3784.4|3793.45|3784.75|3793.07|3784.37|18
1641176280000|2022-01-03 02:18:00|3793.33|3784.63|3793.81|3785.11|3793.81|3785.11|3793.27|3784.57|18
1641176290000|2022-01-03 02:18:10|3793.82|3785.12|3794.3|3785.6|3794.3|3785.6|3793.82|3785.12|7
1641176300000|2022-01-03 02:18:20|3794.21|3785.51|3795.51|3786.81|3795.51|3786.81|3794.21|3785.51|14
1641176310000|2022-01-03 02:18:30|3795.53|3786.83|3795.81|3787.11|3796.12|3787.42|3795.5|3786.8|14
1641176320000|2022-01-03 02:18:40|3795.83|3787.13|3796.03|3787.33|3796.4|3787.7|3795.83|3787.13|20
1641176330000|2022-01-03 02:18:50|3795.87|3787.17|3796.1|3787.4|3796.57|3787.87|3795.87|3787.17|19
1641176340000|2022-01-03 02:19:00|3796.19|3787.49|3796.41|3787.71|3796.79|3788.09|3795.91|3787.21|27
1641176350000|2022-01-03 02:19:10|3796.39|3787.69|3796.62|3787.92|3796.71|3788.01|3796.38|3787.68|22
1641176360000|2022-01-03 02:19:20|3796.53|3787.83|3797.19|3788.49|3797.19|3788.49|3796.32|3787.62|31
1641176370000|2022-01-03 02:19:30|3796.96|3788.26|3797.07|3788.37|3797.34|3788.64|3796.83|3788.13|38
1641176380000|2022-01-03 02:19:40|3796.98|3788.28|3797.11|3788.41|3797.16|3788.46|3796.86|3788.16|34
1641176390000|2022-01-03 02:19:50|3796.86|3788.16|3797.45|3788.75|3797.45|3788.75|3796.84|3788.14|35
1641176400000|2022-01-03 02:20:00|3797.11|3788.41|3797.43|3788.73|3797.51|3788.81|3797.1|3788.4|33
1641176410000|2022-01-03 02:20:10|3797.24|3788.54|3798.23|3789.53|3799.04|3790.34|3797.15|3788.45|36
1641176420000|2022-01-03 02:20:20|3798.26|3789.56|3796.69|3787.99|3798.31|3789.61|3796.69|3787.99|34
1641176430000|2022-01-03 02:20:30|3796.97|3788.27|3796.21|3787.51|3797.11|3788.41|3796.21|3787.51|14
1641176440000|2022-01-03 02:20:40|3795.81|3787.11|3795.58|3786.88|3795.81|3787.11|3794.6|3785.9|37
1641176450000|2022-01-03 02:20:50|3795.57|3786.87|3795.49|3786.79|3795.59|3786.89|3795.13|3786.43|17
1641176460000|2022-01-03 02:21:00|3795.4|3786.7|3795.32|3786.62|3795.48|3786.78|3794.66|3785.96|27
1641176470000|2022-01-03 02:21:10|3794.77|3786.07|3795.18|3786.48|3795.51|3786.81|3794.71|3786.01|27
1641176480000|2022-01-03 02:21:20|3795.3|3786.6|3795.32|3786.62|3795.37|3786.67|3795.26|3786.56|19
1641176490000|2022-01-03 02:21:30|3795.31|3786.61|3795.1|3786.4|3795.32|3786.62|3795.1|3786.4|18
1641176500000|2022-01-03 02:21:40|3795.11|3786.41|3795.12|3786.42|3795.17|3786.47|3795.1|3786.4|13
1641176510000|2022-01-03 02:21:50|3795.11|3786.41|3795.28|3786.58|3795.29|3786.59|3795.11|3786.41|23
1641176520000|2022-01-03 02:22:00|3795.27|3786.57|3795|3786.3|3795.27|3786.57|3795|3786.3|12
1641176530000|2022-01-03 02:22:10|3795.04|3786.34|3794.96|3786.26|3795.04|3786.34|3794.96|3786.26|14
1641176540000|2022-01-03 02:22:20|3794.8|3786.1|3794.87|3786.17|3795|3786.3|3794.8|3786.1|19
1641176550000|2022-01-03 02:22:30|3794.91|3786.21|3796.24|3787.54|3796.24|3787.54|3794.61|3785.91|29
1641176560000|2022-01-03 02:22:40|3796.66|3787.96|3795.72|3787.02|3796.66|3787.96|3795.42|3786.72|27
1641176570000|2022-01-03 02:22:50|3795.74|3787.04|3795.54|3786.84|3795.86|3787.16|3795.3|3786.6|29
1641176580000|2022-01-03 02:23:00|3795.55|3786.85|3795.57|3786.87|3795.67|3786.97|3795.41|3786.71|30
1641176590000|2022-01-03 02:23:10|3795.54|3786.84|3795.67|3786.97|3795.81|3787.11|3795.52|3786.82|18
1641176600000|2022-01-03 02:23:20|3795.68|3786.98|3796.43|3787.73|3796.49|3787.79|3795.63|3786.93|24
1641176610000|2022-01-03 02:23:30|3796.44|3787.74|3796.47|3787.77|3796.59|3787.89|3796.38|3787.68|16
1641176620000|2022-01-03 02:23:40|3796.52|3787.82|3796.51|3787.81|3796.6|3787.9|3796.24|3787.54|16
1641176630000|2022-01-03 02:23:50|3796.68|3787.98|3796.49|3787.79|3796.68|3787.98|3796.49|3787.79|14
1641176640000|2022-01-03 02:24:00|3796.51|3787.81|3796.88|3788.18|3796.97|3788.27|3796.51|3787.81|30
1641176650000|2022-01-03 02:24:10|3796.86|3788.16|3795.53|3786.83|3797.01|3788.31|3795.11|3786.41|36
1641176660000|2022-01-03 02:24:20|3795.49|3786.79|3795.62|3786.92|3795.68|3786.98|3795.34|3786.64|22
1641176670000|2022-01-03 02:24:30|3795.63|3786.93|3795.57|3786.87|3795.7|3787|3795.42|3786.72|26
1641176680000|2022-01-03 02:24:40|3795.63|3786.93|3795.54|3786.84|3795.7|3787|3795.42|3786.72|24
1641176690000|2022-01-03 02:24:50|3795.63|3786.93|3796.41|3787.71|3796.49|3787.79|3795.35|3786.65|34
1641176700000|2022-01-03 02:25:00|3796.43|3787.73|3796.63|3787.93|3796.71|3788.01|3796.43|3787.73|17
1641176710000|2022-01-03 02:25:10|3796.64|3787.94|3795.99|3787.29|3796.74|3788.04|3795.99|3787.29|16
1641176720000|2022-01-03 02:25:20|3796.05|3787.35|3796.03|3787.33|3796.05|3787.35|3795.95|3787.25|18
1641176730000|2022-01-03 02:25:30|3795.97|3787.27|3796.06|3787.36|3796.07|3787.37|3795.97|3787.27|19
1641176740000|2022-01-03 02:25:40|3795.94|3787.24|3794.33|3785.63|3795.94|3787.24|3794.21|3785.51|32
1641176750000|2022-01-03 02:25:50|3794.47|3785.77|3794.7|3786|3794.93|3786.23|3794.47|3785.77|28
1641176760000|2022-01-03 02:26:00|3794.72|3786.02|3794.83|3786.13|3794.83|3786.13|3794.63|3785.93|13
1641176770000|2022-01-03 02:26:10|3794.84|3786.14|3794.9|3786.2|3794.9|3786.2|3794.79|3786.09|9
1641176780000|2022-01-03 02:26:20|3794.89|3786.19|3794.91|3786.21|3794.96|3786.26|3794.86|3786.16|9
1641176790000|2022-01-03 02:26:30|3794.9|3786.2|3795.03|3786.33|3795.04|3786.34|3794.87|3786.17|13
1641176800000|2022-01-03 02:26:40|3795.08|3786.38|3795.09|3786.39|3795.09|3786.39|3795.02|3786.32|13
1641176810000|2022-01-03 02:26:50|3795.06|3786.36|3795.51|3786.81|3795.51|3786.81|3795.04|3786.34|23
1641176820000|2022-01-03 02:27:00|3795.74|3787.04|3795.9|3787.2|3796.05|3787.35|3795.74|3787.04|30
1641176830000|2022-01-03 02:27:10|3795.89|3787.19|3795.65|3786.95|3795.99|3787.29|3795.52|3786.82|30
1641176840000|2022-01-03 02:27:20|3795.64|3786.94|3795.55|3786.85|3795.64|3786.94|3795.43|3786.73|16
1641176850000|2022-01-03 02:27:30|3795.51|3786.81|3795.51|3786.81|3795.55|3786.85|3795.51|3786.81|15
1641176860000|2022-01-03 02:27:40|3795.56|3786.86|3795.76|3787.06|3795.76|3787.06|3795.56|3786.86|14
1641176870000|2022-01-03 02:27:50|3795.75|3787.05|3796.89|3788.19|3796.89|3788.19|3795.72|3787.02|25
1641176880000|2022-01-03 02:28:00|3796.88|3788.18|3796.76|3788.06|3797.13|3788.43|3796.71|3788.01|35
1641176890000|2022-01-03 02:28:10|3796.77|3788.07|3796.09|3787.39|3796.95|3788.25|3796.08|3787.38|16
1641176900000|2022-01-03 02:28:20|3796.11|3787.41|3796.13|3787.43|3796.15|3787.45|3796.1|3787.4|5
1641176910000|2022-01-03 02:28:30|3796.12|3787.42|3796.32|3787.62|3796.34|3787.64|3796.08|3787.38|16
1641176920000|2022-01-03 02:28:40|3796.45|3787.75|3796.84|3788.14|3796.84|3788.14|3796.37|3787.67|34
1641176930000|2022-01-03 02:28:50|3796.86|3788.16|3796.68|3787.98|3796.86|3788.16|3796.62|3787.92|19
1641176940000|2022-01-03 02:29:00|3796.75|3788.05|3797.73|3789.03|3797.73|3789.03|3796.71|3788.01|14
1641176950000|2022-01-03 02:29:10|3797.7|3789|3797.73|3789.03|3797.9|3789.2|3797.53|3788.83|27
1641176960000|2022-01-03 02:29:20|3797.72|3789.02|3797.71|3789.01|3797.86|3789.16|3797.48|3788.78|24
1641176970000|2022-01-03 02:29:30|3797.78|3789.08|3797.83|3789.13|3797.87|3789.17|3797.73|3789.03|20
1641176980000|2022-01-03 02:29:40|3797.84|3789.14|3797.81|3789.11|3797.93|3789.23|3797.52|3788.82|28
1641176990000|2022-01-03 02:29:50|3797.93|3789.23|3798.89|3790.19|3798.89|3790.19|3797.85|3789.15|35
1641177000000|2022-01-03 02:30:00|3798.92|3790.22|3798.79|3790.09|3798.95|3790.25|3798.77|3790.07|27
1641177010000|2022-01-03 02:30:10|3798.78|3790.08|3797.8|3789.1|3798.89|3790.19|3797.69|3788.99|34
1641177020000|2022-01-03 02:30:20|3797.9|3789.2|3797.73|3789.03|3797.9|3789.2|3797.64|3788.94|33
1641177030000|2022-01-03 02:30:30|3797.74|3789.04|3797.65|3788.95|3798.02|3789.32|3797.41|3788.71|37
1641177040000|2022-01-03 02:30:40|3797.54|3788.84|3797.5|3788.8|3797.81|3789.11|3797.19|3788.49|33
1641177050000|2022-01-03 02:30:50|3797.35|3788.65|3796.99|3788.29|3797.37|3788.67|3796.73|3788.03|34
1641177060000|2022-01-03 02:31:00|3797.06|3788.36|3797.1|3788.4|3797.18|3788.48|3796.78|3788.08|34
1641177070000|2022-01-03 02:31:10|3796.9|3788.2|3797.09|3788.39|3797.14|3788.44|3796.82|3788.12|35
1641177080000|2022-01-03 02:31:20|3797.04|3788.34|3796.67|3787.97|3797.17|3788.47|3796.66|3787.96|20
1641177090000|2022-01-03 02:31:30|3796.69|3787.99|3796.81|3788.11|3796.81|3788.11|3796.66|3787.96|24
1641177100000|2022-01-03 02:31:40|3796.77|3788.07|3796.84|3788.14|3796.84|3788.14|3796.63|3787.93|18
1641177110000|2022-01-03 02:31:50|3796.83|3788.13|3797.2|3788.5|3797.46|3788.76|3796.68|3787.98|29
1641177120000|2022-01-03 02:32:00|3797.26|3788.56|3796.95|3788.25|3797.28|3788.58|3796.76|3788.06|32
1641177130000|2022-01-03 02:32:10|3796.86|3788.16|3797.12|3788.42|3797.27|3788.57|3796.86|3788.16|26
1641177140000|2022-01-03 02:32:20|3797.11|3788.41|3796.84|3788.14|3797.11|3788.41|3796.8|3788.1|21
1641177150000|2022-01-03 02:32:30|3796.97|3788.27|3797.06|3788.36|3797.12|3788.42|3796.97|3788.27|26
1641177160000|2022-01-03 02:32:40|3797.07|3788.37|3796.88|3788.18|3797.07|3788.37|3796.8|3788.1|25
1641177170000|2022-01-03 02:32:50|3796.93|3788.23|3796.88|3788.18|3797.01|3788.31|3796.85|3788.15|23
1641177180000|2022-01-03 02:33:00|3796.94|3788.24|3796.94|3788.24|3797.02|3788.32|3796.8|3788.1|30
1641177190000|2022-01-03 02:33:10|3796.95|3788.25|3796.8|3788.1|3797.02|3788.32|3796.8|3788.1|20
1641177200000|2022-01-03 02:33:20|3796.79|3788.09|3797.08|3788.38|3797.18|3788.48|3796.78|3788.08|20
1641177210000|2022-01-03 02:33:30|3797.12|3788.42|3796.69|3787.99|3797.12|3788.42|3796.62|3787.92|28
1641177220000|2022-01-03 02:33:40|3796.65|3787.95|3796.94|3788.24|3797.12|3788.42|3796.65|3787.95|24
1641177230000|2022-01-03 02:33:50|3796.88|3788.18|3797.31|3788.61|3797.31|3788.61|3796.7|3788|22
1641177240000|2022-01-03 02:34:00|3797.75|3789.05|3800.08|3791.38|3800.08|3791.38|3797.75|3789.05|28
1641177250000|2022-01-03 02:34:10|3800.09|3791.39|3800.34|3791.64|3800.39|3791.69|3800.09|3791.39|28
1641177260000|2022-01-03 02:34:20|3800.35|3791.65|3800.08|3791.38|3800.76|3792.06|3799.9|3791.2|34
1641177270000|2022-01-03 02:34:30|3800.1|3791.4|3799.99|3791.29|3800.14|3791.44|3799.84|3791.14|33
1641177280000|2022-01-03 02:34:40|3800.05|3791.35|3800.1|3791.4|3800.13|3791.43|3799.88|3791.18|30
1641177290000|2022-01-03 02:34:50|3800.09|3791.39|3800.12|3791.42|3800.13|3791.43|3800.03|3791.33|18
1641177300000|2022-01-03 02:35:00|3800.13|3791.43|3799.92|3791.22|3800.28|3791.58|3799.91|3791.21|7
1641177310000|2022-01-03 02:35:10|3799.91|3791.21|3800.42|3791.72|3800.42|3791.72|3799.91|3791.21|24
1641177320000|2022-01-03 02:35:20|3800.41|3791.71|3801.3|3792.6|3801.38|3792.68|3800.36|3791.66|26
1641177330000|2022-01-03 02:35:30|3801.41|3792.71|3802.36|3793.66|3802.59|3793.89|3801.4|3792.7|25
1641177340000|2022-01-03 02:35:40|3802.35|3793.65|3802.73|3794.03|3802.9|3794.2|3802.35|3793.65|25
1641177350000|2022-01-03 02:35:50|3802.76|3794.06|3803.12|3794.42|3803.14|3794.44|3802.69|3793.99|18
1641177360000|2022-01-03 02:36:00|3802.81|3794.11|3803.37|3794.67|3803.37|3794.67|3802.63|3793.93|31
1641177370000|2022-01-03 02:36:10|3803.51|3794.81|3803.54|3794.84|3803.57|3794.87|3803|3794.3|29
1641177380000|2022-01-03 02:36:20|3803.37|3794.67|3802.76|3794.06|3803.37|3794.67|3802.76|3794.06|29
1641177390000|2022-01-03 02:36:30|3802.89|3794.19|3802.92|3794.22|3803.22|3794.52|3802.81|3794.11|30
1641177400000|2022-01-03 02:36:40|3802.94|3794.24|3802.89|3794.19|3803.03|3794.33|3802.79|3794.09|34
1641177410000|2022-01-03 02:36:50|3803.01|3794.31|3803.06|3794.36|3803.18|3794.48|3802.86|3794.16|28
1641177420000|2022-01-03 02:37:00|3803.1|3794.4|3802.71|3794.01|3803.1|3794.4|3802.5|3793.8|26
1641177430000|2022-01-03 02:37:10|3802.73|3794.03|3802.84|3794.14|3803.03|3794.33|3802.73|3794.03|25
1641177440000|2022-01-03 02:37:20|3802.83|3794.13|3802.96|3794.26|3803.07|3794.37|3802.82|3794.12|24
1641177450000|2022-01-03 02:37:30|3803.03|3794.33|3802.95|3794.25|3803.03|3794.33|3802.73|3794.03|28
1641177460000|2022-01-03 02:37:40|3802.97|3794.27|3803.04|3794.34|3803.27|3794.57|3802.97|3794.27|19
1641177470000|2022-01-03 02:37:50|3803.06|3794.36|3803.1|3794.4|3803.29|3794.59|3802.96|3794.26|17
1641177480000|2022-01-03 02:38:00|3803.02|3794.32|3803.29|3794.59|3803.5|3794.8|3803.02|3794.32|27
1641177490000|2022-01-03 02:38:10|3803.3|3794.6|3804.03|3795.33|3804.03|3795.33|3803.19|3794.49|25
1641177500000|2022-01-03 02:38:20|3804.11|3795.41|3803.64|3794.94|3804.21|3795.51|3803.61|3794.91|16
1641177510000|2022-01-03 02:38:30|3804.25|3795.55|3804.62|3795.92|3804.81|3796.11|3803.79|3795.09|18
1641177520000|2022-01-03 02:38:40|3804.65|3795.95|3803.43|3794.73|3804.67|3795.97|3803.42|3794.72|29
1641177530000|2022-01-03 02:38:50|3803.48|3794.78|3803.4|3794.7|3803.5|3794.8|3803.37|3794.67|23
1641177540000|2022-01-03 02:39:00|3803.37|3794.67|3803.52|3794.82|3803.56|3794.86|3803.37|3794.67|20
1641177550000|2022-01-03 02:39:10|3803.53|3794.83|3803.34|3794.64|3803.64|3794.94|3803.34|3794.64|25
1641177560000|2022-01-03 02:39:20|3803.35|3794.65|3803.51|3794.81|3803.55|3794.85|3803.35|3794.65|26
1641177570000|2022-01-03 02:39:30|3803.53|3794.83|3803.47|3794.77|3803.55|3794.85|3803.43|3794.73|17
1641177580000|2022-01-03 02:39:40|3803.48|3794.78|3803.2|3794.5|3803.48|3794.78|3803.12|3794.42|18
1641177590000|2022-01-03 02:39:50|3803.15|3794.45|3802.23|3793.53|3803.28|3794.58|3802.1|3793.4|26
1641177600000|2022-01-03 02:40:00|3802.21|3793.51|3802.33|3793.63|3802.35|3793.65|3802.01|3793.31|35
1641177610000|2022-01-03 02:40:10|3802.39|3793.69|3802.75|3794.05|3802.86|3794.16|3802.36|3793.66|32
1641177620000|2022-01-03 02:40:20|3802.79|3794.09|3802.74|3794.04|3802.93|3794.23|3802.72|3794.02|18
1641177630000|2022-01-03 02:40:30|3802.63|3793.93|3802.75|3794.05|3802.8|3794.1|3802.63|3793.93|17
1641177640000|2022-01-03 02:40:40|3802.76|3794.06|3802.73|3794.03|3802.76|3794.06|3802.73|3794.03|4
1641177650000|2022-01-03 02:40:50|3802.7|3794|3802.72|3794.02|3802.75|3794.05|3802.7|3794|18
1641177660000|2022-01-03 02:41:00|3802.75|3794.05|3802.71|3794.01|3802.75|3794.05|3802.69|3793.99|20
1641177670000|2022-01-03 02:41:10|3802.63|3793.93|3802.4|3793.7|3802.68|3793.98|3802.27|3793.57|26
1641177680000|2022-01-03 02:41:20|3802.38|3793.68|3802.43|3793.73|3802.43|3793.73|3802.32|3793.62|9
1641177690000|2022-01-03 02:41:30|3802.45|3793.75|3802.76|3794.06|3802.79|3794.09|3802.45|3793.75|21
1641177700000|2022-01-03 02:41:40|3802.77|3794.07|3802.99|3794.29|3803.02|3794.32|3802.76|3794.06|30
1641177710000|2022-01-03 02:41:50|3802.9|3794.2|3804.04|3795.34|3804.47|3795.77|3802.9|3794.2|32
1641177720000|2022-01-03 02:42:00|3804.15|3795.45|3803.88|3795.18|3804.36|3795.66|3803.36|3794.66|36
1641177730000|2022-01-03 02:42:10|3803.85|3795.15|3803.15|3794.45|3804.09|3795.39|3803.09|3794.39|33
1641177740000|2022-01-03 02:42:20|3803.14|3794.44|3803.41|3794.71|3803.66|3794.96|3803.1|3794.4|35
1641177750000|2022-01-03 02:42:30|3803.44|3794.74|3803.6|3794.9|3803.6|3794.9|3803.36|3794.66|31
1641177760000|2022-01-03 02:42:40|3803.49|3794.79|3802.92|3794.22|3803.64|3794.94|3802.92|3794.22|31
1641177770000|2022-01-03 02:42:50|3802.88|3794.18|3802.31|3793.61|3803.04|3794.34|3802.22|3793.52|35
1641177780000|2022-01-03 02:43:00|3802.16|3793.46|3802.51|3793.81|3802.7|3794|3801.9|3793.2|25
1641177790000|2022-01-03 02:43:10|3802.44|3793.74|3802.53|3793.83|3802.58|3793.88|3802.06|3793.36|24
1641177800000|2022-01-03 02:43:20|3802.52|3793.82|3802.56|3793.86|3802.7|3794|3802.05|3793.35|20
1641177810000|2022-01-03 02:43:30|3802.54|3793.84|3801.88|3793.18|3802.54|3793.84|3801.42|3792.72|38
1641177820000|2022-01-03 02:43:40|3801.86|3793.16|3802.07|3793.37|3802.15|3793.45|3801.65|3792.95|32
1641177830000|2022-01-03 02:43:50|3802.12|3793.42|3801.83|3793.13|3802.27|3793.57|3801.73|3793.03|35
1641177840000|2022-01-03 02:44:00|3801.9|3793.2|3801.78|3793.08|3802|3793.3|3801.74|3793.04|25
1641177850000|2022-01-03 02:44:10|3801.69|3792.99|3801.92|3793.22|3802.02|3793.32|3801.61|3792.91|32
1641177860000|2022-01-03 02:44:20|3801.9|3793.2|3801.51|3792.81|3801.9|3793.2|3801.45|3792.75|30
1641177870000|2022-01-03 02:44:30|3801.56|3792.86|3801.57|3792.87|3801.91|3793.21|3801.47|3792.77|25
1641177880000|2022-01-03 02:44:40|3801.58|3792.88|3805.21|3796.51|3805.21|3796.51|3801.3|3792.6|28
1641177890000|2022-01-03 02:44:50|3804.92|3796.22|3806.82|3798.12|3807.59|3798.89|3804.92|3796.22|36
1641177900000|2022-01-03 02:45:00|3806.8|3798.1|3808.28|3799.58|3808.79|3800.09|3806.58|3797.88|39
1641177910000|2022-01-03 02:45:10|3808.32|3799.62|3805.82|3797.12|3808.32|3799.62|3805.82|3797.12|36
1641177920000|2022-01-03 02:45:20|3805.77|3797.07|3805.59|3796.89|3805.77|3797.07|3805.06|3796.36|31
1641177930000|2022-01-03 02:45:30|3805.19|3796.49|3805.23|3796.53|3805.69|3796.99|3805.05|3796.35|31
1641177940000|2022-01-03 02:45:40|3805.25|3796.55|3804.6|3795.9|3805.25|3796.55|3804.6|3795.9|23
1641177950000|2022-01-03 02:45:50|3804.64|3795.94|3803.49|3794.79|3804.68|3795.98|3803.49|3794.79|24
1641177960000|2022-01-03 02:46:00|3803.36|3794.66|3803.69|3794.99|3804.16|3795.46|3803.36|3794.66|32
1641177970000|2022-01-03 02:46:10|3803.81|3795.11|3803.61|3794.91|3804.05|3795.35|3803.61|3794.91|25
1641177980000|2022-01-03 02:46:20|3803.6|3794.9|3805|3796.3|3805.61|3796.91|3803.31|3794.61|31
1641177990000|2022-01-03 02:46:30|3805.06|3796.36|3803.69|3794.99|3805.1|3796.4|3803.66|3794.96|32
1641178000000|2022-01-03 02:46:40|3803.72|3795.02|3803.66|3794.96|3803.85|3795.15|3803.44|3794.74|22
1641178010000|2022-01-03 02:46:50|3803.67|3794.97|3803.83|3795.13|3803.83|3795.13|3803.52|3794.82|28
1641178020000|2022-01-03 02:47:00|3803.8|3795.1|3803.68|3794.98|3805.35|3796.65|3803.63|3794.93|37
1641178030000|2022-01-03 02:47:10|3803.67|3794.97|3800.65|3791.95|3803.89|3795.19|3800.39|3791.69|28
1641178040000|2022-01-03 02:47:20|3800.59|3791.89|3801.31|3792.61|3801.37|3792.67|3800.59|3791.89|24
1641178050000|2022-01-03 02:47:30|3801.29|3792.59|3801.5|3792.8|3802.41|3793.71|3801.01|3792.31|35
1641178060000|2022-01-03 02:47:40|3801.51|3792.81|3800.65|3791.95|3801.67|3792.97|3800.44|3791.74|25
1641178070000|2022-01-03 02:47:50|3800.73|3792.03|3798.59|3789.89|3800.94|3792.24|3798.59|3789.89|30
1641178080000|2022-01-03 02:48:00|3798.62|3789.92|3797.35|3788.65|3798.62|3789.92|3796.91|3788.21|31
1641178090000|2022-01-03 02:48:10|3797.34|3788.64|3797.3|3788.6|3797.45|3788.75|3797.2|3788.5|33
1641178100000|2022-01-03 02:48:20|3797.31|3788.61|3797.32|3788.62|3797.48|3788.78|3797.25|3788.55|24
1641178110000|2022-01-03 02:48:30|3797.28|3788.58|3797.89|3789.19|3799.05|3790.35|3797.28|3788.58|29
1641178120000|2022-01-03 02:48:40|3797.79|3789.09|3797.94|3789.24|3797.94|3789.24|3797.77|3789.07|25
1641178130000|2022-01-03 02:48:50|3797.79|3789.09|3797.76|3789.06|3797.88|3789.18|3797.66|3788.96|17
1641178140000|2022-01-03 02:49:00|3797.75|3789.05|3798.04|3789.34|3798.2|3789.5|3797.66|3788.96|29
1641178150000|2022-01-03 02:49:10|3798.06|3789.36|3798.04|3789.34|3798.27|3789.57|3797.79|3789.09|34
1641178160000|2022-01-03 02:49:20|3798.06|3789.36|3797.78|3789.08|3798.26|3789.56|3797.78|3789.08|26
1641178170000|2022-01-03 02:49:30|3797.77|3789.07|3798.13|3789.43|3798.16|3789.46|3797.77|3789.07|16
1641178180000|2022-01-03 02:49:40|3798.16|3789.46|3798.82|3790.12|3798.82|3790.12|3797.91|3789.21|30
1641178190000|2022-01-03 02:49:50|3798.85|3790.15|3798.8|3790.1|3798.87|3790.17|3798.76|3790.06|23
1641178200000|2022-01-03 02:50:00|3798.79|3790.09|3798.92|3790.22|3798.92|3790.22|3798.73|3790.03|15
1641178210000|2022-01-03 02:50:10|3798.93|3790.23|3799|3790.3|3799.02|3790.32|3798.85|3790.15|16
1641178220000|2022-01-03 02:50:20|3798.99|3790.29|3799.17|3790.47|3799.21|3790.51|3798.99|3790.29|22
1641178230000|2022-01-03 02:50:30|3799.21|3790.51|3799.32|3790.62|3799.53|3790.83|3799.07|3790.37|23
1641178240000|2022-01-03 02:50:40|3799.26|3790.56|3799.35|3790.65|3799.48|3790.78|3799.26|3790.56|9
1641178250000|2022-01-03 02:50:50|3799.36|3790.66|3798.83|3790.13|3799.36|3790.66|3798.62|3789.92|25
1641178260000|2022-01-03 02:51:00|3798.79|3790.09|3798.32|3789.62|3798.83|3790.13|3798.31|3789.61|19
1641178270000|2022-01-03 02:51:10|3798.37|3789.67|3798.03|3789.33|3799.31|3790.61|3797.98|3789.28|32
1641178280000|2022-01-03 02:51:20|3798.04|3789.34|3796.65|3787.95|3798.17|3789.47|3796.65|3787.95|23
1641178290000|2022-01-03 02:51:30|3796.66|3787.96|3796.1|3787.4|3796.66|3787.96|3796.1|3787.4|24
1641178300000|2022-01-03 02:51:40|3796.07|3787.37|3796.02|3787.32|3796.24|3787.54|3795.88|3787.18|17
1641178310000|2022-01-03 02:51:50|3796.07|3787.37|3795.86|3787.16|3796.21|3787.51|3795.37|3786.67|27
1641178320000|2022-01-03 02:52:00|3795.62|3786.92|3795.26|3786.56|3795.86|3787.16|3795.03|3786.33|12
1641178330000|2022-01-03 02:52:10|3795.24|3786.54|3795.41|3786.71|3795.49|3786.79|3795.24|3786.54|9
1641178340000|2022-01-03 02:52:20|3795.62|3786.92|3797.09|3788.39|3797.23|3788.53|3795.6|3786.9|11
1641178350000|2022-01-03 02:52:30|3797.1|3788.4|3798.58|3789.88|3798.9|3790.2|3797.1|3788.4|31
1641178360000|2022-01-03 02:52:40|3798.55|3789.85|3798.32|3789.62|3798.78|3790.08|3798.16|3789.46|32
1641178370000|2022-01-03 02:52:50|3798.25|3789.55|3797.64|3788.94|3798.26|3789.56|3797.47|3788.77|23
1641178380000|2022-01-03 02:53:00|3797.71|3789.01|3798.32|3789.62|3798.45|3789.75|3797.71|3789.01|26
1641178390000|2022-01-03 02:53:10|3798.21|3789.51|3798.21|3789.51|3798.32|3789.62|3798.07|3789.37|5
1641178400000|2022-01-03 02:53:20|3798.2|3789.5|3797.78|3789.08|3798.39|3789.69|3797.78|3789.08|31
1641178410000|2022-01-03 02:53:30|3797.67|3788.97|3798.35|3789.65|3798.47|3789.77|3797.64|3788.94|35
1641178420000|2022-01-03 02:53:40|3798.42|3789.72|3798.46|3789.76|3798.67|3789.97|3798.34|3789.64|21
1641178430000|2022-01-03 02:53:50|3798.5|3789.8|3798.34|3789.64|3798.5|3789.8|3798.2|3789.5|38
1641178440000|2022-01-03 02:54:00|3798.3|3789.6|3799.05|3790.35|3799.11|3790.41|3798.3|3789.6|32
1641178450000|2022-01-03 02:54:10|3799.06|3790.36|3799.1|3790.4|3799.28|3790.58|3798.87|3790.17|22
1641178460000|2022-01-03 02:54:20|3798.98|3790.28|3799.26|3790.56|3799.32|3790.62|3798.98|3790.28|29
1641178470000|2022-01-03 02:54:30|3799.24|3790.54|3799.4|3790.7|3799.4|3790.7|3798.97|3790.27|32
1641178480000|2022-01-03 02:54:40|3799.39|3790.69|3798.65|3789.95|3799.39|3790.69|3798.48|3789.78|31
1641178490000|2022-01-03 02:54:50|3798.67|3789.97|3799.2|3790.5|3799.35|3790.65|3798.67|3789.97|30
1641178500000|2022-01-03 02:55:00|3799.21|3790.51|3799.08|3790.38|3799.26|3790.56|3798.86|3790.16|32
1641178510000|2022-01-03 02:55:10|3799.05|3790.35|3799.22|3790.52|3799.26|3790.56|3798.9|3790.2|26
1641178520000|2022-01-03 02:55:20|3799.23|3790.53|3800.25|3791.55|3800.25|3791.55|3799.11|3790.41|29
1641178530000|2022-01-03 02:55:30|3800.5|3791.8|3800.09|3791.39|3801.08|3792.38|3800.09|3791.39|36
1641178540000|2022-01-03 02:55:40|3800.06|3791.36|3801.14|3792.44|3801.68|3792.98|3799.96|3791.26|38
1641178550000|2022-01-03 02:55:50|3801.13|3792.43|3801.03|3792.33|3801.16|3792.46|3800.71|3792.01|25
1641178560000|2022-01-03 02:56:00|3801|3792.3|3803.49|3794.79|3803.49|3794.79|3801|3792.3|34
1641178570000|2022-01-03 02:56:10|3803.5|3794.8|3803.42|3794.72|3803.5|3794.8|3803.12|3794.42|27
1641178580000|2022-01-03 02:56:20|3803.39|3794.69|3803.5|3794.8|3803.57|3794.87|3803.04|3794.34|26
1641178590000|2022-01-03 02:56:30|3803.48|3794.78|3803.53|3794.83|3803.6|3794.9|3803.34|3794.64|24
1641178600000|2022-01-03 02:56:40|3803.52|3794.82|3803.6|3794.9|3803.61|3794.91|3803.44|3794.74|20
1641178610000|2022-01-03 02:56:50|3803.62|3794.92|3803.49|3794.79|3803.64|3794.94|3803.44|3794.74|23
1641178620000|2022-01-03 02:57:00|3803.48|3794.78|3803.64|3794.94|3803.65|3794.95|3803.4|3794.7|14
1641178630000|2022-01-03 02:57:10|3803.62|3794.92|3802.46|3793.76|3803.62|3794.92|3802.13|3793.43|35
1641178640000|2022-01-03 02:57:20|3802.11|3793.41|3802.71|3794.01|3802.71|3794.01|3802.04|3793.34|37
1641178650000|2022-01-03 02:57:30|3802.7|3794|3803.35|3794.65|3803.56|3794.86|3802.58|3793.88|32
1641178660000|2022-01-03 02:57:40|3803.43|3794.73|3802.91|3794.21|3803.54|3794.84|3802.91|3794.21|33
1641178670000|2022-01-03 02:57:50|3803.24|3794.54|3803.11|3794.41|3803.39|3794.69|3802.85|3794.15|28
1641178680000|2022-01-03 02:58:00|3803.17|3794.47|3803.19|3794.49|3803.48|3794.78|3803.04|3794.34|30
1641178690000|2022-01-03 02:58:10|3803.01|3794.31|3803.34|3794.64|3803.34|3794.64|3802.87|3794.17|33
1641178700000|2022-01-03 02:58:20|3803.33|3794.63|3803.26|3794.56|3803.33|3794.63|3803.09|3794.39|29
1641178710000|2022-01-03 02:58:30|3803.22|3794.52|3802.71|3794.01|3803.26|3794.56|3802.67|3793.97|23
1641178720000|2022-01-03 02:58:40|3802.72|3794.02|3802.1|3793.4|3802.72|3794.02|3802|3793.3|35
1641178730000|2022-01-03 02:58:50|3802.08|3793.38|3801.11|3792.41|3802.13|3793.43|3801.09|3792.39|30
1641178740000|2022-01-03 02:59:00|3801.12|3792.42|3800.83|3792.13|3801.87|3793.17|3800.83|3792.13|35
1641178750000|2022-01-03 02:59:10|3800.8|3792.1|3802.04|3793.34|3802.04|3793.34|3800.8|3792.1|31
1641178760000|2022-01-03 02:59:20|3802.09|3793.39|3802.32|3793.62|3802.66|3793.96|3802.05|3793.35|25
1641178770000|2022-01-03 02:59:30|3802.31|3793.61|3802.03|3793.33|3802.31|3793.61|3801.84|3793.14|27
1641178780000|2022-01-03 02:59:40|3802.09|3793.39|3802.37|3793.67|3802.53|3793.83|3801.86|3793.16|35
1641178790000|2022-01-03 02:59:50|3802.42|3793.72|3802.42|3793.72|3802.53|3793.83|3802.13|3793.43|36
1641178800000|2022-01-03 03:00:00|3802.46|3793.76|3801.5|3792.8|3802.46|3793.76|3801.24|3792.54|34
1641178810000|2022-01-03 03:00:10|3801.29|3792.59|3801.6|3792.9|3801.7|3793|3801.28|3792.58|32
1641178820000|2022-01-03 03:00:20|3801.58|3792.88|3801.68|3792.98|3801.74|3793.04|3801.58|3792.88|23
1641178830000|2022-01-03 03:00:30|3801.87|3793.17|3805.23|3796.53|3805.23|3796.53|3801.72|3793.02|34
1641178840000|2022-01-03 03:00:40|3805.24|3796.54|3806.35|3797.65|3806.44|3797.74|3805.24|3796.54|35
1641178850000|2022-01-03 03:00:50|3806.32|3797.62|3805.28|3796.58|3806.32|3797.62|3805.28|3796.58|28
1641178860000|2022-01-03 03:01:00|3805.22|3796.52|3805.02|3796.32|3805.24|3796.54|3804.76|3796.06|27
1641178870000|2022-01-03 03:01:10|3804.99|3796.29|3805.03|3796.33|3805.35|3796.65|3804.84|3796.14|22
1641178880000|2022-01-03 03:01:20|3804.99|3796.29|3806.54|3797.84|3806.57|3797.87|3804.98|3796.28|19
1641178890000|2022-01-03 03:01:30|3806.6|3797.9|3805.57|3796.87|3806.64|3797.94|3805.31|3796.61|32
1641178900000|2022-01-03 03:01:40|3805.58|3796.88|3804.89|3796.19|3805.67|3796.97|3804.73|3796.03|34
1641178910000|2022-01-03 03:01:50|3804.87|3796.17|3805.06|3796.36|3805.17|3796.47|3804.87|3796.17|33
1641178920000|2022-01-03 03:02:00|3804.98|3796.28|3805.54|3796.84|3805.91|3797.21|3804.98|3796.28|35
1641178930000|2022-01-03 03:02:10|3805.45|3796.75|3806.15|3797.45|3806.16|3797.46|3805.37|3796.67|34
1641178940000|2022-01-03 03:02:20|3806.03|3797.33|3806.25|3797.55|3806.47|3797.77|3805.99|3797.29|32
1641178950000|2022-01-03 03:02:30|3806.27|3797.57|3806.29|3797.59|3806.29|3797.59|3805.88|3797.18|20
1641178960000|2022-01-03 03:02:40|3806.3|3797.6|3806.21|3797.51|3806.47|3797.77|3806.18|3797.48|17
1641178970000|2022-01-03 03:02:50|3806.35|3797.65|3806.22|3797.52|3806.35|3797.65|3806.13|3797.43|6
1641178980000|2022-01-03 03:03:00|3806.26|3797.56|3808.92|3800.22|3808.92|3800.22|3806.1|3797.4|34
1641178990000|2022-01-03 03:03:10|3808.94|3800.24|3808.59|3799.89|3809.03|3800.33|3808.59|3799.89|19
1641179000000|2022-01-03 03:03:20|3808.6|3799.9|3809.21|3800.51|3809.28|3800.58|3808.6|3799.9|24
1641179010000|2022-01-03 03:03:30|3809.22|3800.52|3809.22|3800.52|3809.3|3800.6|3809.1|3800.4|9
1641179020000|2022-01-03 03:03:40|3809.16|3800.46|3809.16|3800.46|3809.25|3800.55|3808.41|3799.71|27
1641179030000|2022-01-03 03:03:50|3809.04|3800.34|3808.27|3799.57|3809.43|3800.73|3808.2|3799.5|19
1641179040000|2022-01-03 03:04:00|3808.32|3799.62|3808.39|3799.69|3808.39|3799.69|3808.27|3799.57|13
1641179050000|2022-01-03 03:04:10|3808.36|3799.66|3808.01|3799.31|3808.36|3799.66|3807.96|3799.26|13
1641179060000|2022-01-03 03:04:20|3807.93|3799.23|3808.21|3799.51|3808.24|3799.54|3807.88|3799.18|14
1641179070000|2022-01-03 03:04:30|3808.15|3799.45|3808.06|3799.36|3808.15|3799.45|3808.06|3799.36|8
1641179080000|2022-01-03 03:04:40|3808.07|3799.37|3807.9|3799.2|3808.07|3799.37|3807.83|3799.13|24
1641179090000|2022-01-03 03:04:50|3807.93|3799.23|3807.78|3799.08|3808.1|3799.4|3807.63|3798.93|20
1641179100000|2022-01-03 03:05:00|3807.93|3799.23|3807.82|3799.12|3807.98|3799.28|3807.63|3798.93|20
1641179110000|2022-01-03 03:05:10|3807.89|3799.19|3807.98|3799.28|3808.01|3799.31|3807.61|3798.91|32
1641179120000|2022-01-03 03:05:20|3807.93|3799.23|3809.03|3800.33|3809.15|3800.45|3807.93|3799.23|28
1641179130000|2022-01-03 03:05:30|3808.97|3800.27|3809.05|3800.35|3809.24|3800.54|3808.9|3800.2|18
1641179140000|2022-01-03 03:05:40|3809.06|3800.36|3809.07|3800.37|3809.15|3800.45|3809.04|3800.34|21
1641179150000|2022-01-03 03:05:50|3809.08|3800.38|3809.19|3800.49|3809.25|3800.55|3808.99|3800.29|22
1641179160000|2022-01-03 03:06:00|3809.1|3800.4|3809.2|3800.5|3809.2|3800.5|3808.97|3800.27|25
1641179170000|2022-01-03 03:06:10|3809.21|3800.51|3808.87|3800.17|3809.24|3800.54|3808.83|3800.13|17
1641179180000|2022-01-03 03:06:20|3808.85|3800.15|3808.9|3800.2|3808.94|3800.24|3808.83|3800.13|22
1641179190000|2022-01-03 03:06:30|3808.91|3800.21|3808.86|3800.16|3808.94|3800.24|3808.84|3800.14|21
1641179200000|2022-01-03 03:06:40|3808.96|3800.26|3809.08|3800.38|3809.08|3800.38|3808.86|3800.16|18
1641179210000|2022-01-03 03:06:50|3809.07|3800.37|3808.92|3800.22|3809.07|3800.37|3808.83|3800.13|22
1641179220000|2022-01-03 03:07:00|3808.95|3800.25|3809.01|3800.31|3809.05|3800.35|3808.9|3800.2|14
1641179230000|2022-01-03 03:07:10|3809.02|3800.32|3808.91|3800.21|3809.32|3800.62|3808.91|3800.21|19
1641179240000|2022-01-03 03:07:20|3808.88|3800.18|3809.01|3800.31|3809.21|3800.51|3808.88|3800.18|24
1641179250000|2022-01-03 03:07:30|3808.93|3800.23|3809.02|3800.32|3809.23|3800.53|3808.93|3800.23|18
1641179260000|2022-01-03 03:07:40|3808.94|3800.24|3809.13|3800.43|3809.68|3800.98|3808.81|3800.11|34
1641179270000|2022-01-03 03:07:50|3809.19|3800.49|3809.35|3800.65|3809.46|3800.76|3809.08|3800.38|13
1641179280000|2022-01-03 03:08:00|3809.36|3800.66|3809.25|3800.55|3809.46|3800.76|3809.17|3800.47|23
1641179290000|2022-01-03 03:08:10|3809.22|3800.52|3809.24|3800.54|3809.37|3800.67|3809.18|3800.48|15
1641179300000|2022-01-03 03:08:20|3809.23|3800.53|3809.29|3800.59|3809.34|3800.64|3809.18|3800.48|19
1641179310000|2022-01-03 03:08:30|3809.3|3800.6|3809.09|3800.39|3809.33|3800.63|3809.09|3800.39|12
1641179320000|2022-01-03 03:08:40|3809.11|3800.41|3809.04|3800.34|3809.17|3800.47|3808.96|3800.26|32
1641179330000|2022-01-03 03:08:50|3809.05|3800.35|3809.07|3800.37|3809.17|3800.47|3809.03|3800.33|26
1641179340000|2022-01-03 03:09:00|3809.11|3800.41|3804.42|3795.72|3809.12|3800.42|3804.37|3795.67|28
1641179350000|2022-01-03 03:09:10|3804.43|3795.73|3805.41|3796.71|3805.7|3797|3804.41|3795.71|32
1641179360000|2022-01-03 03:09:20|3805.46|3796.76|3806.59|3797.89|3807.71|3799.01|3805.45|3796.75|30
1641179370000|2022-01-03 03:09:30|3806.7|3798|3806.69|3797.99|3807.28|3798.58|3806.69|3797.99|32
1641179380000|2022-01-03 03:09:40|3806.68|3797.98|3806.77|3798.07|3807.4|3798.7|3806.59|3797.89|34
1641179390000|2022-01-03 03:09:50|3806.96|3798.26|3805.94|3797.24|3807.06|3798.36|3805.91|3797.21|33
1641179400000|2022-01-03 03:10:00|3805.96|3797.26|3805.74|3797.04|3806.11|3797.41|3805.73|3797.03|18
1641179410000|2022-01-03 03:10:10|3805.89|3797.19|3805.95|3797.25|3806.07|3797.37|3805.69|3796.99|26
1641179420000|2022-01-03 03:10:20|3805.93|3797.23|3805.22|3796.52|3805.93|3797.23|3805.05|3796.35|24
1641179430000|2022-01-03 03:10:30|3805.27|3796.57|3805.11|3796.41|3805.4|3796.7|3805.11|3796.41|12
1641179440000|2022-01-03 03:10:40|3805.14|3796.44|3805.11|3796.41|3805.15|3796.45|3805.06|3796.36|16
1641179450000|2022-01-03 03:10:50|3805|3796.3|3805.21|3796.51|3805.24|3796.54|3805|3796.3|18
1641179460000|2022-01-03 03:11:00|3805.25|3796.55|3805.04|3796.34|3805.29|3796.59|3804.8|3796.1|22
1641179470000|2022-01-03 03:11:10|3804.79|3796.09|3804.68|3795.98|3805.06|3796.36|3804.6|3795.9|27
1641179480000|2022-01-03 03:11:20|3805.08|3796.38|3804.44|3795.74|3805.08|3796.38|3804.33|3795.63|21
1641179490000|2022-01-03 03:11:30|3804.37|3795.67|3803.52|3794.82|3804.37|3795.67|3803.06|3794.36|33
1641179500000|2022-01-03 03:11:40|3803.45|3794.75|3803.51|3794.81|3803.66|3794.96|3803.01|3794.31|28
1641179510000|2022-01-03 03:11:50|3803.59|3794.89|3803.47|3794.77|3803.72|3795.02|3803.06|3794.36|30
1641179520000|2022-01-03 03:12:00|3803.52|3794.82|3803.71|3795.01|3803.85|3795.15|3803.08|3794.38|33
1641179530000|2022-01-03 03:12:10|3803.85|3795.15|3802.97|3794.27|3803.85|3795.15|3802.97|3794.27|19
1641179540000|2022-01-03 03:12:20|3803.16|3794.46|3803.85|3795.15|3803.9|3795.2|3803.12|3794.42|37
1641179550000|2022-01-03 03:12:30|3803.82|3795.12|3803.7|3795|3803.82|3795.12|3803.68|3794.98|21
1641179560000|2022-01-03 03:12:40|3803.76|3795.06|3803.49|3794.79|3803.95|3795.25|3803.21|3794.51|29
1641179570000|2022-01-03 03:12:50|3803.54|3794.84|3803.69|3794.99|3803.69|3794.99|3803.34|3794.64|30
1641179580000|2022-01-03 03:13:00|3803.6|3794.9|3803.62|3794.92|3803.67|3794.97|3803.52|3794.82|16
1641179590000|2022-01-03 03:13:10|3803.63|3794.93|3803.53|3794.83|3803.85|3795.15|3803.53|3794.83|33
1641179600000|2022-01-03 03:13:20|3803.58|3794.88|3803.51|3794.81|3803.96|3795.26|3803.38|3794.68|28
1641179610000|2022-01-03 03:13:30|3803.52|3794.82|3804.2|3795.5|3805.03|3796.33|3803.2|3794.5|31
1641179620000|2022-01-03 03:13:40|3804.24|3795.54|3803.6|3794.9|3804.24|3795.54|3803.54|3794.84|34
1641179630000|2022-01-03 03:13:50|3803.58|3794.88|3804.06|3795.36|3804.29|3795.59|3803.53|3794.83|32
1641179640000|2022-01-03 03:14:00|3804.03|3795.33|3803.6|3794.9|3804.18|3795.48|3803.57|3794.87|32
1641179650000|2022-01-03 03:14:10|3803.63|3794.93|3802.91|3794.21|3803.7|3795|3802.91|3794.21|34
1641179660000|2022-01-03 03:14:20|3803.03|3794.33|3803.17|3794.47|3803.99|3795.29|3803.03|3794.33|34
1641179670000|2022-01-03 03:14:30|3803.15|3794.45|3803.36|3794.66|3803.62|3794.92|3803|3794.3|27
1641179680000|2022-01-03 03:14:40|3803.3|3794.6|3802.84|3794.14|3803.45|3794.75|3802.84|3794.14|32
1641179690000|2022-01-03 03:14:50|3802.85|3794.15|3802.23|3793.53|3802.97|3794.27|3802.23|3793.53|20
1641179700000|2022-01-03 03:15:00|3801.91|3793.21|3800.01|3791.31|3801.95|3793.25|3799.83|3791.13|31
1641179710000|2022-01-03 03:15:10|3799.84|3791.14|3798.13|3789.43|3799.98|3791.28|3798.03|3789.33|31
1641179720000|2022-01-03 03:15:20|3798.11|3789.41|3798.46|3789.76|3798.87|3790.17|3798.11|3789.41|29
1641179730000|2022-01-03 03:15:30|3798.3|3789.6|3798.7|3790|3798.7|3790|3798.3|3789.6|31
1641179740000|2022-01-03 03:15:40|3798.63|3789.93|3798.28|3789.58|3798.72|3790.02|3798.17|3789.47|33
1641179750000|2022-01-03 03:15:50|3798.26|3789.56|3798.25|3789.55|3798.7|3790|3798.22|3789.52|30
1641179760000|2022-01-03 03:16:00|3798.24|3789.54|3797.39|3788.69|3798.6|3789.9|3797.37|3788.67|33
1641179770000|2022-01-03 03:16:10|3797.24|3788.54|3797.97|3789.27|3797.97|3789.27|3797.2|3788.5|26
1641179780000|2022-01-03 03:16:20|3797.85|3789.15|3798.11|3789.41|3798.32|3789.62|3797.85|3789.15|25
1641179790000|2022-01-03 03:16:30|3798.06|3789.36|3797.17|3788.47|3798.06|3789.36|3797.17|3788.47|28
1641179800000|2022-01-03 03:16:40|3797.14|3788.44|3797.33|3788.63|3797.89|3789.19|3797.14|3788.44|28
1641179810000|2022-01-03 03:16:50|3797.34|3788.64|3798.26|3789.56|3798.37|3789.67|3797.34|3788.64|27
1641179820000|2022-01-03 03:17:00|3798.23|3789.53|3798.63|3789.93|3798.76|3790.06|3798.17|3789.47|30
1641179830000|2022-01-03 03:17:10|3798.71|3790.01|3798.62|3789.92|3798.85|3790.15|3798.38|3789.68|33
1641179840000|2022-01-03 03:17:20|3798.75|3790.05|3798.83|3790.13|3798.88|3790.18|3798.65|3789.95|22
1641179850000|2022-01-03 03:17:30|3798.94|3790.24|3799.36|3790.66|3800.02|3791.32|3798.8|3790.1|29
1641179860000|2022-01-03 03:17:40|3799.37|3790.67|3799.33|3790.63|3799.59|3790.89|3799.2|3790.5|36
1641179870000|2022-01-03 03:17:50|3799.3|3790.6|3798.58|3789.88|3799.4|3790.7|3798.57|3789.87|29
1641179880000|2022-01-03 03:18:00|3798.41|3789.71|3798.31|3789.61|3798.48|3789.78|3798.03|3789.33|28
1641179890000|2022-01-03 03:18:10|3798.43|3789.73|3798.32|3789.62|3799.24|3790.54|3798.32|3789.62|28
1641179900000|2022-01-03 03:18:20|3798.39|3789.69|3798.48|3789.78|3798.51|3789.81|3798.15|3789.45|30
1641179910000|2022-01-03 03:18:30|3798.55|3789.85|3798.35|3789.65|3798.56|3789.86|3798.27|3789.57|23
1641179920000|2022-01-03 03:18:40|3798.42|3789.72|3798.77|3790.07|3798.77|3790.07|3798.36|3789.66|22
1641179930000|2022-01-03 03:18:50|3798.85|3790.15|3798.62|3789.92|3798.85|3790.15|3798.37|3789.67|19
1641179940000|2022-01-03 03:19:00|3798.61|3789.91|3798.69|3789.99|3798.7|3790|3798.61|3789.91|17
1641179950000|2022-01-03 03:19:10|3798.77|3790.07|3798.55|3789.85|3798.77|3790.07|3798.4|3789.7|18
1641179960000|2022-01-03 03:19:20|3798.53|3789.83|3800.02|3791.32|3800.24|3791.54|3798.25|3789.55|36
1641179970000|2022-01-03 03:19:30|3799.92|3791.22|3799.91|3791.21|3800.15|3791.45|3799.56|3790.86|33
1641179980000|2022-01-03 03:19:40|3799.92|3791.22|3799.93|3791.23|3800.49|3791.79|3799.75|3791.05|34
1641179990000|2022-01-03 03:19:50|3799.88|3791.18|3799.48|3790.78|3800.09|3791.39|3799.15|3790.45|31
1641180000000|2022-01-03 03:20:00|3799.53|3790.83|3799.78|3791.08|3799.86|3791.16|3799.28|3790.58|24
1641180010000|2022-01-03 03:20:10|3799.84|3791.14|3801.26|3792.56|3801.31|3792.61|3799.69|3790.99|29
1641180020000|2022-01-03 03:20:20|3801.25|3792.55|3800.95|3792.25|3801.43|3792.73|3800.79|3792.09|31
1641180030000|2022-01-03 03:20:30|3800.94|3792.24|3801.03|3792.33|3801.04|3792.34|3800.55|3791.85|26
1641180040000|2022-01-03 03:20:40|3801.01|3792.31|3801|3792.3|3801.06|3792.36|3800.73|3792.03|25
1641180050000|2022-01-03 03:20:50|3801.01|3792.31|3800.7|3792|3801.01|3792.31|3800.11|3791.41|33
1641180060000|2022-01-03 03:21:00|3800.68|3791.98|3801.61|3792.91|3801.71|3793.01|3800.68|3791.98|18
1641180070000|2022-01-03 03:21:10|3801.71|3793.01|3801.42|3792.72|3801.71|3793.01|3801.32|3792.62|20
1641180080000|2022-01-03 03:21:20|3801.47|3792.77|3801.64|3792.94|3801.75|3793.05|3801.47|3792.77|7
1641180090000|2022-01-03 03:21:30|3801.58|3792.88|3801.18|3792.48|3801.67|3792.97|3801.18|3792.48|26
1641180100000|2022-01-03 03:21:40|3800.82|3792.12|3800.35|3791.65|3801.01|3792.31|3800.22|3791.52|31
1641180110000|2022-01-03 03:21:50|3800.21|3791.51|3800.67|3791.97|3800.74|3792.04|3800.18|3791.48|20
1641180120000|2022-01-03 03:22:00|3800.74|3792.04|3800.51|3791.81|3800.8|3792.1|3800.47|3791.77|29
1641180130000|2022-01-03 03:22:10|3800.59|3791.89|3801.25|3792.55|3801.37|3792.67|3800.59|3791.89|21
1641180140000|2022-01-03 03:22:20|3801.06|3792.36|3800.97|3792.27|3801.08|3792.38|3800.63|3791.93|35
1641180150000|2022-01-03 03:22:30|3800.93|3792.23|3801.25|3792.55|3801.28|3792.58|3800.85|3792.15|29
1641180160000|2022-01-03 03:22:40|3801.27|3792.57|3800.94|3792.24|3802.1|3793.4|3800.79|3792.09|33
1641180170000|2022-01-03 03:22:50|3800.95|3792.25|3801.18|3792.48|3801.29|3792.59|3800.92|3792.22|35
1641180180000|2022-01-03 03:23:00|3801.16|3792.46|3801.01|3792.31|3801.26|3792.56|3800.98|3792.28|30
1641180190000|2022-01-03 03:23:10|3801.09|3792.39|3800.52|3791.82|3801.15|3792.45|3800.17|3791.47|36
1641180200000|2022-01-03 03:23:20|3800.96|3792.26|3800.55|3791.85|3800.98|3792.28|3800.45|3791.75|33
1641180210000|2022-01-03 03:23:30|3800.24|3791.54|3800.82|3792.12|3801.37|3792.67|3800.24|3791.54|34
1641180220000|2022-01-03 03:23:40|3800.91|3792.21|3801.99|3793.29|3802.12|3793.42|3800.9|3792.2|33
1641180230000|2022-01-03 03:23:50|3802.01|3793.31|3802.11|3793.41|3802.18|3793.48|3801.87|3793.17|34
1641180240000|2022-01-03 03:24:00|3802.1|3793.4|3802.7|3794|3802.86|3794.16|3801.53|3792.83|34
1641180250000|2022-01-03 03:24:10|3802.91|3794.21|3802.8|3794.1|3803.43|3794.73|3802.8|3794.1|30
1641180260000|2022-01-03 03:24:20|3803.27|3794.57|3803.06|3794.36|3803.27|3794.57|3802.6|3793.9|25
1641180270000|2022-01-03 03:24:30|3803.09|3794.39|3805.25|3796.55|3805.26|3796.56|3802.97|3794.27|34
1641180280000|2022-01-03 03:24:40|3804.98|3796.28|3804.26|3795.56|3805.25|3796.55|3804.02|3795.32|38
1641180290000|2022-01-03 03:24:50|3804.23|3795.53|3804.1|3795.4|3804.3|3795.6|3803.74|3795.04|32
1641180300000|2022-01-03 03:25:00|3804.09|3795.39|3804.09|3795.39|3804.17|3795.47|3803.82|3795.12|22
1641180310000|2022-01-03 03:25:10|3804.07|3795.37|3804.25|3795.55|3804.57|3795.87|3804|3795.3|24
1641180320000|2022-01-03 03:25:20|3804.23|3795.53|3804.21|3795.51|3804.4|3795.7|3804.15|3795.45|23
1641180330000|2022-01-03 03:25:30|3804.23|3795.53|3804.2|3795.5|3804.47|3795.77|3804.2|3795.5|25
1641180340000|2022-01-03 03:25:40|3804.22|3795.52|3804.36|3795.66|3804.48|3795.78|3804.2|3795.5|16
1641180350000|2022-01-03 03:25:50|3804.35|3795.65|3804.56|3795.86|3804.58|3795.88|3804.12|3795.42|23
1641180360000|2022-01-03 03:26:00|3804.31|3795.61|3804.36|3795.66|3804.74|3796.04|3804.12|3795.42|27
1641180370000|2022-01-03 03:26:10|3804.47|3795.77|3804.06|3795.36|3804.62|3795.92|3803.77|3795.07|30
1641180380000|2022-01-03 03:26:20|3804.14|3795.44|3804.02|3795.32|3804.48|3795.78|3803.78|3795.08|24
1641180390000|2022-01-03 03:26:30|3804.32|3795.62|3804.43|3795.73|3804.54|3795.84|3804.09|3795.39|26
1641180400000|2022-01-03 03:26:40|3804.53|3795.83|3804.45|3795.75|3804.55|3795.85|3804.11|3795.41|25
1641180410000|2022-01-03 03:26:50|3804.46|3795.76|3804.43|3795.73|3804.66|3795.96|3804.06|3795.36|24
1641180420000|2022-01-03 03:27:00|3804.9|3796.2|3804.26|3795.56|3804.9|3796.2|3804.1|3795.4|17
1641180430000|2022-01-03 03:27:10|3804.41|3795.71|3805.04|3796.34|3805.64|3796.94|3804.24|3795.54|27
1641180440000|2022-01-03 03:27:20|3805.06|3796.36|3804.74|3796.04|3805.28|3796.58|3804.74|3796.04|31
1641180450000|2022-01-03 03:27:30|3804.52|3795.82|3804.59|3795.89|3804.7|3796|3804.38|3795.68|29
1641180460000|2022-01-03 03:27:40|3804.54|3795.84|3804.4|3795.7|3804.67|3795.97|3804.39|3795.69|21
1641180470000|2022-01-03 03:27:50|3804.42|3795.72|3804.56|3795.86|3804.7|3796|3804.4|3795.7|31
1641180480000|2022-01-03 03:28:00|3804.57|3795.87|3806.26|3797.56|3806.27|3797.57|3804.42|3795.72|28
1641180490000|2022-01-03 03:28:10|3806.01|3797.31|3806.05|3797.35|3806.21|3797.51|3806|3797.3|17
1641180500000|2022-01-03 03:28:20|3806.1|3797.4|3805.96|3797.26|3806.5|3797.8|3805.79|3797.09|24
1641180510000|2022-01-03 03:28:30|3806.28|3797.58|3805.91|3797.21|3806.28|3797.58|3805.81|3797.11|20
1641180520000|2022-01-03 03:28:40|3805.96|3797.26|3805.63|3796.93|3805.98|3797.28|3805.63|3796.93|17
1641180530000|2022-01-03 03:28:50|3805.6|3796.9|3806.11|3797.41|3806.21|3797.51|3805.59|3796.89|27
1641180540000|2022-01-03 03:29:00|3806.06|3797.36|3806.15|3797.45|3806.32|3797.62|3805.9|3797.2|22
1641180550000|2022-01-03 03:29:10|3806.07|3797.37|3806.1|3797.4|3806.34|3797.64|3805.72|3797.02|31
1641180560000|2022-01-03 03:29:20|3806.06|3797.36|3806.36|3797.66|3806.42|3797.72|3805.82|3797.12|32
1641180570000|2022-01-03 03:29:30|3806.28|3797.58|3806.28|3797.58|3806.53|3797.83|3805.93|3797.23|31
1641180580000|2022-01-03 03:29:40|3806.3|3797.6|3806.22|3797.52|3806.37|3797.67|3805.75|3797.05|25
1641180590000|2022-01-03 03:29:50|3805.98|3797.28|3805.92|3797.22|3806.28|3797.58|3805.88|3797.18|32
1641180600000|2022-01-03 03:30:00|3806|3797.3|3806.46|3797.76|3806.46|3797.76|3805.75|3797.05|25
1641180610000|2022-01-03 03:30:10|3806.51|3797.81|3806.26|3797.56|3807.15|3798.45|3806.26|3797.56|30
1641180620000|2022-01-03 03:30:20|3806.01|3797.31|3806.23|3797.53|3806.9|3798.2|3806.01|3797.31|28
1641180630000|2022-01-03 03:30:30|3806.21|3797.51|3806.59|3797.89|3806.67|3797.97|3806.21|3797.51|36
1641180640000|2022-01-03 03:30:40|3806.66|3797.96|3806.62|3797.92|3806.76|3798.06|3806.59|3797.89|24
1641180650000|2022-01-03 03:30:50|3806.66|3797.96|3806.72|3798.02|3806.79|3798.09|3806.64|3797.94|21
1641180660000|2022-01-03 03:31:00|3806.65|3797.95|3805.53|3796.83|3806.76|3798.06|3805.29|3796.59|26
1641180670000|2022-01-03 03:31:10|3805.46|3796.76|3805.72|3797.02|3805.78|3797.08|3805.32|3796.62|19
1641180680000|2022-01-03 03:31:20|3805.59|3796.89|3805.31|3796.61|3805.77|3797.07|3805.3|3796.6|28
1641180690000|2022-01-03 03:31:30|3805.3|3796.6|3804.68|3795.98|3805.47|3796.77|3804.68|3795.98|24
1641180700000|2022-01-03 03:31:40|3804.71|3796.01|3803.58|3794.88|3805.14|3796.44|3803.53|3794.83|35
1641180710000|2022-01-03 03:31:50|3803.42|3794.72|3803.39|3794.69|3803.74|3795.04|3803.35|3794.65|34
1641180720000|2022-01-03 03:32:00|3803.59|3794.89|3802.67|3793.97|3803.63|3794.93|3802.38|3793.68|33
1641180730000|2022-01-03 03:32:10|3802.62|3793.92|3801.91|3793.21|3802.66|3793.96|3801.9|3793.2|25
1641180740000|2022-01-03 03:32:20|3801.74|3793.04|3801.19|3792.49|3801.74|3793.04|3801.19|3792.49|11
1641180750000|2022-01-03 03:32:30|3801.2|3792.5|3801.19|3792.49|3801.22|3792.52|3801.15|3792.45|20
1641180760000|2022-01-03 03:32:40|3801.18|3792.48|3801.6|3792.9|3801.72|3793.02|3801.16|3792.46|17
1641180770000|2022-01-03 03:32:50|3801.61|3792.91|3801.61|3792.91|3801.68|3792.98|3801.48|3792.78|28
1641180780000|2022-01-03 03:33:00|3801.68|3792.98|3802.25|3793.55|3802.43|3793.73|3801.68|3792.98|19
1641180790000|2022-01-03 03:33:10|3802.24|3793.54|3801.77|3793.07|3802.34|3793.64|3801.55|3792.85|30
1641180800000|2022-01-03 03:33:20|3801.79|3793.09|3802.11|3793.41|3802.11|3793.41|3801.63|3792.93|29
1641180810000|2022-01-03 03:33:30|3801.97|3793.27|3801.8|3793.1|3802.1|3793.4|3801.76|3793.06|20
1641180820000|2022-01-03 03:33:40|3801.86|3793.16|3801.47|3792.77|3802.1|3793.4|3801.32|3792.62|29
1641180830000|2022-01-03 03:33:50|3801.53|3792.83|3801.22|3792.52|3801.64|3792.94|3801.22|3792.52|23
1641180840000|2022-01-03 03:34:00|3801.25|3792.55|3801.12|3792.42|3801.26|3792.56|3801.12|3792.42|20
1641180850000|2022-01-03 03:34:10|3801.15|3792.45|3801.64|3792.94|3801.76|3793.06|3801.07|3792.37|23
1641180860000|2022-01-03 03:34:20|3801.66|3792.96|3801.65|3792.95|3801.66|3792.96|3801.28|3792.58|29
1641180870000|2022-01-03 03:34:30|3801.66|3792.96|3802.14|3793.44|3802.47|3793.77|3801.66|3792.96|22
1641180880000|2022-01-03 03:34:40|3802.1|3793.4|3801.56|3792.86|3802.1|3793.4|3801.53|3792.83|30
1641180890000|2022-01-03 03:34:50|3801.55|3792.85|3801.68|3792.98|3801.71|3793.01|3801.45|3792.75|16
1641180900000|2022-01-03 03:35:00|3801.23|3792.53|3801.51|3792.81|3801.77|3793.07|3801.23|3792.53|23
1641180910000|2022-01-03 03:35:10|3801.53|3792.83|3801.36|3792.66|3801.74|3793.04|3801.31|3792.61|25
1641180920000|2022-01-03 03:35:20|3801.31|3792.61|3801.37|3792.67|3801.38|3792.68|3801.31|3792.61|4
1641180930000|2022-01-03 03:35:30|3801.35|3792.65|3801.23|3792.53|3801.39|3792.69|3801.04|3792.34|27
1641180940000|2022-01-03 03:35:40|3801.16|3792.46|3801.37|3792.67|3801.5|3792.8|3801.11|3792.41|32
1641180950000|2022-01-03 03:35:50|3801.3|3792.6|3801.28|3792.58|3801.54|3792.84|3801.03|3792.33|34
1641180960000|2022-01-03 03:36:00|3801.03|3792.33|3801.14|3792.44|3801.38|3792.68|3801.03|3792.33|28
1641180970000|2022-01-03 03:36:10|3801.18|3792.48|3801.75|3793.05|3801.78|3793.08|3801.18|3792.48|21
1641180980000|2022-01-03 03:36:20|3801.7|3793|3801.51|3792.81|3802.01|3793.31|3801.44|3792.74|31
1641180990000|2022-01-03 03:36:30|3801.5|3792.8|3801.68|3792.98|3801.9|3793.2|3801.5|3792.8|24
1641181000000|2022-01-03 03:36:40|3801.69|3792.99|3801.05|3792.35|3801.73|3793.03|3801.05|3792.35|26
1641181010000|2022-01-03 03:36:50|3801.09|3792.39|3801.22|3792.52|3801.54|3792.84|3800.74|3792.04|28
1641181020000|2022-01-03 03:37:00|3801.1|3792.4|3800.09|3791.39|3801.36|3792.66|3800.08|3791.38|39
1641181030000|2022-01-03 03:37:10|3799.98|3791.28|3800.6|3791.9|3800.61|3791.91|3799.68|3790.98|34
1641181040000|2022-01-03 03:37:20|3800.59|3791.89|3800.36|3791.66|3800.59|3791.89|3800.31|3791.61|30
1641181050000|2022-01-03 03:37:30|3800.35|3791.65|3799.01|3790.31|3800.41|3791.71|3798.99|3790.29|37
1641181060000|2022-01-03 03:37:40|3799.02|3790.32|3798.98|3790.28|3799.08|3790.38|3798.88|3790.18|32
1641181070000|2022-01-03 03:37:50|3798.95|3790.25|3797.99|3789.29|3799.06|3790.36|3797.99|3789.29|31
1641181080000|2022-01-03 03:38:00|3797.94|3789.24|3797.99|3789.29|3798.13|3789.43|3797.74|3789.04|34
1641181090000|2022-01-03 03:38:10|3797.97|3789.27|3795.77|3787.07|3798.03|3789.33|3795.77|3787.07|34
1641181100000|2022-01-03 03:38:20|3795.83|3787.13|3794.9|3786.2|3795.83|3787.13|3794.9|3786.2|32
1641181110000|2022-01-03 03:38:30|3794.79|3786.09|3793.61|3784.91|3794.79|3786.09|3792.96|3784.26|21
1641181120000|2022-01-03 03:38:40|3793.47|3784.77|3793.78|3785.08|3793.78|3785.08|3793.15|3784.45|26
1641181130000|2022-01-03 03:38:50|3793.77|3785.07|3792.44|3783.74|3793.77|3785.07|3792.16|3783.46|30
1641181140000|2022-01-03 03:39:00|3792.64|3783.94|3792.89|3784.19|3793.92|3785.22|3792.43|3783.73|25
1641181150000|2022-01-03 03:39:10|3792.9|3784.2|3786.22|3777.52|3793.48|3784.78|3786.21|3777.51|39
1641181160000|2022-01-03 03:39:20|3786.41|3777.71|3784.27|3775.57|3786.65|3777.95|3783.33|3774.63|39
1641181170000|2022-01-03 03:39:30|3784.86|3776.16|3786.66|3777.96|3787.18|3778.48|3784.38|3775.68|38
1641181180000|2022-01-03 03:39:40|3786.74|3778.04|3787.22|3778.52|3787.32|3778.62|3785.82|3777.12|34
1641181190000|2022-01-03 03:39:50|3787.27|3778.57|3786.57|3777.87|3787.27|3778.57|3786.52|3777.82|37
1641181200000|2022-01-03 03:40:00|3786.67|3777.97|3785.08|3776.38|3786.76|3778.06|3784.57|3775.87|33
1641181210000|2022-01-03 03:40:10|3785.01|3776.31|3786.15|3777.45|3786.5|3777.8|3785.01|3776.31|30
1641181220000|2022-01-03 03:40:20|3785.79|3777.09|3783.6|3774.9|3785.87|3777.17|3783.49|3774.79|30
1641181230000|2022-01-03 03:40:30|3783.61|3774.91|3783.19|3774.49|3783.65|3774.95|3783.04|3774.34|31
1641181240000|2022-01-03 03:40:40|3783.18|3774.48|3783.31|3774.61|3783.35|3774.65|3782.83|3774.13|29
1641181250000|2022-01-03 03:40:50|3783.21|3774.51|3785.15|3776.45|3785.84|3777.14|3783.13|3774.43|27
1641181260000|2022-01-03 03:41:00|3785.11|3776.41|3784.88|3776.18|3785.19|3776.49|3784.73|3776.03|32
1641181270000|2022-01-03 03:41:10|3784.55|3775.85|3784.54|3775.84|3784.99|3776.29|3784.46|3775.76|34
1641181280000|2022-01-03 03:41:20|3784.48|3775.78|3783.88|3775.18|3784.48|3775.78|3783.38|3774.68|36
1641181290000|2022-01-03 03:41:30|3783.63|3774.93|3783.5|3774.8|3783.81|3775.11|3783.3|3774.6|28
1641181300000|2022-01-03 03:41:40|3783.37|3774.67|3783.57|3774.87|3783.63|3774.93|3782.77|3774.07|27
1641181310000|2022-01-03 03:41:50|3783.3|3774.6|3783|3774.3|3783.63|3774.93|3782.39|3773.69|35
1641181320000|2022-01-03 03:42:00|3782.92|3774.22|3783.23|3774.53|3783.9|3775.2|3782.34|3773.64|34
1641181330000|2022-01-03 03:42:10|3783.24|3774.54|3782.9|3774.2|3783.41|3774.71|3782.7|3774|28
1641181340000|2022-01-03 03:42:20|3782.82|3774.12|3783.02|3774.32|3784.33|3775.63|3782.82|3774.12|35
1641181350000|2022-01-03 03:42:30|3782.91|3774.21|3782.44|3773.74|3782.91|3774.21|3782.34|3773.64|29
1641181360000|2022-01-03 03:42:40|3782.43|3773.73|3781.41|3772.71|3782.43|3773.73|3780.92|3772.22|32
1641181370000|2022-01-03 03:42:50|3781.26|3772.56|3783.04|3774.34|3783.17|3774.47|3781.09|3772.39|37
1641181380000|2022-01-03 03:43:00|3783.1|3774.4|3783.19|3774.49|3783.6|3774.9|3782.99|3774.29|34
1641181390000|2022-01-03 03:43:10|3783.12|3774.42|3783.92|3775.22|3783.92|3775.22|3783.1|3774.4|39
1641181400000|2022-01-03 03:43:20|3783.8|3775.1|3786.04|3777.34|3786.04|3777.34|3783.74|3775.04|36
1641181410000|2022-01-03 03:43:30|3785.89|3777.19|3785.98|3777.28|3786.99|3778.29|3785.69|3776.99|35
1641181420000|2022-01-03 03:43:40|3786.07|3777.37|3786.45|3777.75|3787.53|3778.83|3785.89|3777.19|37
1641181430000|2022-01-03 03:43:50|3787.46|3778.76|3786.42|3777.72|3787.46|3778.76|3786.02|3777.32|33
1641181440000|2022-01-03 03:44:00|3786.34|3777.64|3785.98|3777.28|3786.61|3777.91|3785.98|3777.28|28
1641181450000|2022-01-03 03:44:10|3785.91|3777.21|3785.89|3777.19|3786.01|3777.31|3785.81|3777.11|30
1641181460000|2022-01-03 03:44:20|3785.91|3777.21|3786.3|3777.6|3787.28|3778.58|3785.82|3777.12|29
1641181470000|2022-01-03 03:44:30|3786.27|3777.57|3787.35|3778.65|3787.39|3778.69|3786.25|3777.55|32
1641181480000|2022-01-03 03:44:40|3787.34|3778.64|3787.13|3778.43|3787.82|3779.12|3786.87|3778.17|33
1641181490000|2022-01-03 03:44:50|3787.06|3778.36|3786.59|3777.89|3787.06|3778.36|3786.34|3777.64|31
1641181500000|2022-01-03 03:45:00|3786.58|3777.88|3784.44|3775.74|3786.73|3778.03|3784.43|3775.73|30
1641181510000|2022-01-03 03:45:10|3784.11|3775.41|3786.4|3777.7|3786.63|3777.93|3784.05|3775.35|38
1641181520000|2022-01-03 03:45:20|3786.38|3777.68|3787.05|3778.35|3787.05|3778.35|3785.7|3777|36
1641181530000|2022-01-03 03:45:30|3787.07|3778.37|3785.83|3777.13|3787.07|3778.37|3785.81|3777.11|31
1641181540000|2022-01-03 03:45:40|3785.77|3777.07|3785.55|3776.85|3785.91|3777.21|3785.55|3776.85|14
1641181550000|2022-01-03 03:45:50|3785.45|3776.75|3785.45|3776.75|3785.72|3777.02|3785.07|3776.37|27
1641181560000|2022-01-03 03:46:00|3785.56|3776.86|3785.41|3776.71|3785.56|3776.86|3785.33|3776.63|13
1641181570000|2022-01-03 03:46:10|3785.35|3776.65|3785.43|3776.73|3785.56|3776.86|3785.35|3776.65|6
1641181580000|2022-01-03 03:46:20|3785.34|3776.64|3785.36|3776.66|3785.4|3776.7|3785.3|3776.6|15
1641181590000|2022-01-03 03:46:30|3785.21|3776.51|3785.09|3776.39|3785.25|3776.55|3784.72|3776.02|21
1641181600000|2022-01-03 03:46:40|3785.07|3776.37|3786.51|3777.81|3786.71|3778.01|3784.7|3776|27
1641181610000|2022-01-03 03:46:50|3786.43|3777.73|3787.45|3778.75|3787.45|3778.75|3786.4|3777.7|31
1641181620000|2022-01-03 03:47:00|3787.53|3778.83|3786.75|3778.05|3787.57|3778.87|3786.46|3777.76|35
1641181630000|2022-01-03 03:47:10|3786.76|3778.06|3787.12|3778.42|3787.33|3778.63|3786.61|3777.91|29
1641181640000|2022-01-03 03:47:20|3787.05|3778.35|3787.55|3778.85|3787.64|3778.94|3786.85|3778.15|36
1641181650000|2022-01-03 03:47:30|3787.57|3778.87|3787.6|3778.9|3787.81|3779.11|3787.49|3778.79|25
1641181660000|2022-01-03 03:47:40|3787.61|3778.91|3787.52|3778.82|3787.61|3778.91|3787.44|3778.74|27
1641181670000|2022-01-03 03:47:50|3787.56|3778.86|3786.83|3778.13|3787.58|3778.88|3786.83|3778.13|20
1641181680000|2022-01-03 03:48:00|3786.84|3778.14|3786.82|3778.12|3787.08|3778.38|3786.81|3778.11|18
1641181690000|2022-01-03 03:48:10|3786.9|3778.2|3786.72|3778.02|3786.91|3778.21|3786.72|3778.02|22
1641181700000|2022-01-03 03:48:20|3786.7|3778|3786.7|3778|3786.74|3778.04|3786.42|3777.72|21
1641181710000|2022-01-03 03:48:30|3786.71|3778.01|3785.96|3777.26|3786.92|3778.22|3785.91|3777.21|28
1641181720000|2022-01-03 03:48:40|3785.95|3777.25|3785.57|3776.87|3785.99|3777.29|3785.29|3776.59|26
1641181730000|2022-01-03 03:48:50|3785.56|3776.86|3786.69|3777.99|3786.77|3778.07|3785.24|3776.54|33
1641181740000|2022-01-03 03:49:00|3786.57|3777.87|3786.69|3777.99|3786.7|3778|3786.41|3777.71|34
1641181750000|2022-01-03 03:49:10|3786.74|3778.04|3786.46|3777.76|3786.74|3778.04|3786.41|3777.71|25
1641181760000|2022-01-03 03:49:20|3786.5|3777.8|3786.47|3777.77|3786.58|3777.88|3786.3|3777.6|30
1641181770000|2022-01-03 03:49:30|3786.43|3777.73|3786.32|3777.62|3786.71|3778.01|3786.3|3777.6|31
1641181780000|2022-01-03 03:49:40|3786.33|3777.63|3786.04|3777.34|3786.8|3778.1|3785.95|3777.25|20
1641181790000|2022-01-03 03:49:50|3785.93|3777.23|3785.17|3776.47|3786.03|3777.33|3785.11|3776.41|32
1641181800000|2022-01-03 03:50:00|3785.14|3776.44|3786.36|3777.66|3786.36|3777.66|3785.13|3776.43|22
1641181810000|2022-01-03 03:50:10|3786.34|3777.64|3786.71|3778.01|3786.75|3778.05|3786.32|3777.62|22
1641181820000|2022-01-03 03:50:20|3786.8|3778.1|3787.69|3778.99|3787.69|3778.99|3786.5|3777.8|26
1641181830000|2022-01-03 03:50:30|3787.84|3779.14|3787.92|3779.22|3787.96|3779.26|3787.43|3778.73|25
1641181840000|2022-01-03 03:50:40|3787.72|3779.02|3788.07|3779.37|3788.88|3780.18|3787.64|3778.94|26
1641181850000|2022-01-03 03:50:50|3788.05|3779.35|3788.59|3779.89|3789.25|3780.55|3787.79|3779.09|29
1641181860000|2022-01-03 03:51:00|3788.62|3779.92|3788.8|3780.1|3789.44|3780.74|3788.48|3779.78|30
1641181870000|2022-01-03 03:51:10|3788.49|3779.79|3788.72|3780.02|3788.74|3780.04|3788.13|3779.43|34
1641181880000|2022-01-03 03:51:20|3788.69|3779.99|3789.18|3780.48|3789.19|3780.49|3788.37|3779.67|35
1641181890000|2022-01-03 03:51:30|3789.17|3780.47|3790.45|3781.75|3790.56|3781.86|3788.91|3780.21|34
1641181900000|2022-01-03 03:51:40|3790.47|3781.77|3790.62|3781.92|3790.62|3781.92|3790.19|3781.49|33
1641181910000|2022-01-03 03:51:50|3790.61|3781.91|3790.52|3781.82|3790.73|3782.03|3790.45|3781.75|22
1641181920000|2022-01-03 03:52:00|3790.6|3781.9|3790.73|3782.03|3790.81|3782.11|3790.49|3781.79|20
1641181930000|2022-01-03 03:52:10|3790.69|3781.99|3790.76|3782.06|3790.76|3782.06|3790.69|3781.99|17
1641181940000|2022-01-03 03:52:20|3791.12|3782.42|3790.72|3782.02|3791.19|3782.49|3790.35|3781.65|32
1641181950000|2022-01-03 03:52:30|3790.78|3782.08|3792.09|3783.39|3792.09|3783.39|3790.54|3781.84|24
1641181960000|2022-01-03 03:52:40|3792.14|3783.44|3791.31|3782.61|3792.17|3783.47|3790.7|3782|29
1641181970000|2022-01-03 03:52:50|3791.34|3782.64|3791.24|3782.54|3791.69|3782.99|3791.05|3782.35|32
1641181980000|2022-01-03 03:53:00|3791.25|3782.55|3791.03|3782.33|3791.25|3782.55|3790.86|3782.16|27
1641181990000|2022-01-03 03:53:10|3791.05|3782.35|3790.69|3781.99|3791.34|3782.64|3790.69|3781.99|36
1641182000000|2022-01-03 03:53:20|3790.81|3782.11|3790.69|3781.99|3790.86|3782.16|3790.25|3781.55|32
1641182010000|2022-01-03 03:53:30|3790.71|3782.01|3790.78|3782.08|3790.81|3782.11|3790.48|3781.78|19
1641182020000|2022-01-03 03:53:40|3790.76|3782.06|3790.16|3781.46|3790.76|3782.06|3790.06|3781.36|34
1641182030000|2022-01-03 03:53:50|3790.19|3781.49|3790.36|3781.66|3790.51|3781.81|3790.08|3781.38|36
1641182040000|2022-01-03 03:54:00|3790.38|3781.68|3790.5|3781.8|3790.54|3781.84|3790.38|3781.68|25
1641182050000|2022-01-03 03:54:10|3790.49|3781.79|3791.99|3783.29|3792.77|3784.07|3790.49|3781.79|36
1641182060000|2022-01-03 03:54:20|3792.01|3783.31|3792.49|3783.79|3792.61|3783.91|3792.01|3783.31|36
1641182070000|2022-01-03 03:54:30|3792.41|3783.71|3793.16|3784.46|3793.16|3784.46|3792.28|3783.58|38
1641182080000|2022-01-03 03:54:40|3792.69|3783.99|3793.52|3784.82|3793.52|3784.82|3792.63|3783.93|29
1641182090000|2022-01-03 03:54:50|3793.38|3784.68|3793.29|3784.59|3793.49|3784.79|3793.27|3784.57|32
1641182100000|2022-01-03 03:55:00|3793.32|3784.62|3793.26|3784.56|3793.5|3784.8|3793.21|3784.51|27
1641182110000|2022-01-03 03:55:10|3792.89|3784.19|3793.09|3784.39|3793.14|3784.44|3792.72|3784.02|29
1641182120000|2022-01-03 03:55:20|3793.15|3784.45|3793.18|3784.48|3793.28|3784.58|3793.02|3784.32|26
1641182130000|2022-01-03 03:55:30|3793.16|3784.46|3792.94|3784.24|3793.16|3784.46|3792.74|3784.04|19
1641182140000|2022-01-03 03:55:40|3792.96|3784.26|3792.99|3784.29|3793.22|3784.52|3792.9|3784.2|26
1641182150000|2022-01-03 03:55:50|3793.13|3784.43|3793.31|3784.61|3793.4|3784.7|3793.07|3784.37|19
1641182160000|2022-01-03 03:56:00|3793.21|3784.51|3793.23|3784.53|3793.34|3784.64|3792.98|3784.28|32
1641182170000|2022-01-03 03:56:10|3793.22|3784.52|3792.54|3783.84|3793.33|3784.63|3792.23|3783.53|33
1641182180000|2022-01-03 03:56:20|3792.55|3783.85|3792.76|3784.06|3792.88|3784.18|3792.35|3783.65|36
1641182190000|2022-01-03 03:56:30|3792.7|3784|3792.52|3783.82|3792.89|3784.19|3792.34|3783.64|27
1641182200000|2022-01-03 03:56:40|3792.66|3783.96|3792.49|3783.79|3792.67|3783.97|3792.48|3783.78|23
1641182210000|2022-01-03 03:56:50|3792.04|3783.34|3791.77|3783.07|3792.04|3783.34|3791.43|3782.73|24
1641182220000|2022-01-03 03:57:00|3791.72|3783.02|3791.52|3782.82|3791.72|3783.02|3791.44|3782.74|24
1641182230000|2022-01-03 03:57:10|3791.53|3782.83|3791.62|3782.92|3791.72|3783.02|3791.53|3782.83|27
1641182240000|2022-01-03 03:57:20|3791.6|3782.9|3791.57|3782.87|3791.62|3782.92|3791.49|3782.79|12
1641182250000|2022-01-03 03:57:30|3791.6|3782.9|3791.29|3782.59|3791.6|3782.9|3791.06|3782.36|22
1641182260000|2022-01-03 03:57:40|3791.4|3782.7|3791.5|3782.8|3791.56|3782.86|3791.14|3782.44|19
1641182270000|2022-01-03 03:57:50|3791.51|3782.81|3791.29|3782.59|3791.51|3782.81|3791.04|3782.34|24
1641182280000|2022-01-03 03:58:00|3791.14|3782.44|3791.05|3782.35|3791.67|3782.97|3790.95|3782.25|35
1641182290000|2022-01-03 03:58:10|3791.1|3782.4|3791.37|3782.67|3791.38|3782.68|3790.91|3782.21|30
1641182300000|2022-01-03 03:58:20|3791.44|3782.74|3791.41|3782.71|3792.01|3783.31|3791.41|3782.71|23
1641182310000|2022-01-03 03:58:30|3791.38|3782.68|3791.48|3782.78|3791.58|3782.88|3791.23|3782.53|27
1641182320000|2022-01-03 03:58:40|3791.49|3782.79|3791.04|3782.34|3791.54|3782.84|3791.04|3782.34|23
1641182330000|2022-01-03 03:58:50|3791.11|3782.41|3791.14|3782.44|3791.27|3782.57|3791.03|3782.33|29
1641182340000|2022-01-03 03:59:00|3791.05|3782.35|3790.55|3781.85|3791.11|3782.41|3790.23|3781.53|35
1641182350000|2022-01-03 03:59:10|3790.58|3781.88|3790.61|3781.91|3790.97|3782.27|3790.55|3781.85|35
1641182360000|2022-01-03 03:59:20|3790.54|3781.84|3790.48|3781.78|3790.88|3782.18|3790.4|3781.7|36
1641182370000|2022-01-03 03:59:30|3790.29|3781.59|3790.54|3781.84|3790.73|3782.03|3790.29|3781.59|20
1641182380000|2022-01-03 03:59:40|3790.53|3781.83|3790.46|3781.76|3790.55|3781.85|3789.59|3780.89|34
1641182390000|2022-01-03 03:59:50|3790.21|3781.51|3790.39|3781.69|3790.64|3781.94|3790.15|3781.45|31
1641182400000|2022-01-03 04:00:00|3790.24|3781.54|3788.11|3779.41|3790.32|3781.62|3788|3779.3|38
1641182410000|2022-01-03 04:00:10|3788.04|3779.34|3787.94|3779.24|3788.6|3779.9|3787.54|3778.84|38
1641182420000|2022-01-03 04:00:20|3787.95|3779.25|3787.21|3778.51|3788.06|3779.36|3786.54|3777.84|40
1641182430000|2022-01-03 04:00:30|3787.25|3778.55|3786.23|3777.53|3787.36|3778.66|3785.86|3777.16|35
1641182440000|2022-01-03 04:00:40|3786.24|3777.54|3786.47|3777.77|3786.48|3777.78|3786.22|3777.52|28
1641182450000|2022-01-03 04:00:50|3786.48|3777.78|3787.6|3778.9|3788.07|3779.37|3786.39|3777.69|33
1641182460000|2022-01-03 04:01:00|3787.59|3778.89|3788.27|3779.57|3788.59|3779.89|3787.59|3778.89|40
1641182470000|2022-01-03 04:01:10|3788.49|3779.79|3789.07|3780.37|3789.33|3780.63|3788.47|3779.77|31
1641182480000|2022-01-03 04:01:20|3788.93|3780.23|3789.17|3780.47|3789.19|3780.49|3788.26|3779.56|37
1641182490000|2022-01-03 04:01:30|3789.18|3780.48|3787.34|3778.64|3789.18|3780.48|3787.34|3778.64|37
1641182500000|2022-01-03 04:01:40|3787.25|3778.55|3786.95|3778.25|3787.26|3778.56|3786.39|3777.69|37
1641182510000|2022-01-03 04:01:50|3786.96|3778.26|3787.31|3778.61|3787.54|3778.84|3786.73|3778.03|32
1641182520000|2022-01-03 04:02:00|3787.45|3778.75|3787.94|3779.24|3788.03|3779.33|3787.28|3778.58|33
1641182530000|2022-01-03 04:02:10|3788|3779.3|3788.41|3779.71|3788.75|3780.05|3788|3779.3|32
1641182540000|2022-01-03 04:02:20|3788.54|3779.84|3788.52|3779.82|3788.66|3779.96|3788.34|3779.64|34
1641182550000|2022-01-03 04:02:30|3788.6|3779.9|3788.34|3779.64|3788.62|3779.92|3788.29|3779.59|16
1641182560000|2022-01-03 04:02:40|3788.35|3779.65|3788.47|3779.77|3788.47|3779.77|3788.33|3779.63|17
1641182570000|2022-01-03 04:02:50|3788.39|3779.69|3788.45|3779.75|3788.45|3779.75|3788.26|3779.56|9
1641182580000|2022-01-03 04:03:00|3788.53|3779.83|3788.21|3779.51|3788.57|3779.87|3787.99|3779.29|29
1641182590000|2022-01-03 04:03:10|3788.18|3779.48|3788.19|3779.49|3788.24|3779.54|3788.05|3779.35|32
1641182600000|2022-01-03 04:03:20|3788.18|3779.48|3789.51|3780.81|3789.51|3780.81|3788.16|3779.46|31
1641182610000|2022-01-03 04:03:30|3789.54|3780.84|3790.42|3781.72|3790.42|3781.72|3788.97|3780.27|37
1641182620000|2022-01-03 04:03:40|3790.66|3781.96|3791.64|3782.94|3791.67|3782.97|3790.65|3781.95|35
1641182630000|2022-01-03 04:03:50|3791.52|3782.82|3791.6|3782.9|3791.6|3782.9|3791.18|3782.48|36
1641182640000|2022-01-03 04:04:00|3791.63|3782.93|3791.43|3782.73|3791.63|3782.93|3791.38|3782.68|26
1641182650000|2022-01-03 04:04:10|3791.44|3782.74|3792.11|3783.41|3792.28|3783.58|3791.44|3782.74|26
1641182660000|2022-01-03 04:04:20|3792.27|3783.57|3792.19|3783.49|3792.64|3783.94|3792.08|3783.38|36
1641182670000|2022-01-03 04:04:30|3792.2|3783.5|3792.48|3783.78|3792.48|3783.78|3792.1|3783.4|31
1641182680000|2022-01-03 04:04:40|3792.47|3783.77|3792.2|3783.5|3792.48|3783.78|3791.98|3783.28|31
1641182690000|2022-01-03 04:04:50|3792.12|3783.42|3792.14|3783.44|3792.26|3783.56|3792.07|3783.37|31
1641182700000|2022-01-03 04:05:00|3792.11|3783.41|3791.95|3783.25|3792.16|3783.46|3791.88|3783.18|29
1641182710000|2022-01-03 04:05:10|3791.96|3783.26|3792.81|3784.11|3792.81|3784.11|3791.94|3783.24|23
1641182720000|2022-01-03 04:05:20|3792.8|3784.1|3792.82|3784.12|3792.84|3784.14|3792.61|3783.91|28
1641182730000|2022-01-03 04:05:30|3792.81|3784.11|3792.92|3784.22|3793.3|3784.6|3792.74|3784.04|30
1641182740000|2022-01-03 04:05:40|3792.9|3784.2|3794.99|3786.29|3795.84|3787.14|3792.9|3784.2|35
1641182750000|2022-01-03 04:05:50|3795.39|3786.69|3795.09|3786.39|3795.47|3786.77|3794.42|3785.72|34
1641182760000|2022-01-03 04:06:00|3795.11|3786.41|3795.57|3786.87|3795.72|3787.02|3794.93|3786.23|33
1641182770000|2022-01-03 04:06:10|3795.21|3786.51|3794.94|3786.24|3795.21|3786.51|3794.27|3785.57|33
1641182780000|2022-01-03 04:06:20|3794.97|3786.27|3794.89|3786.19|3794.99|3786.29|3794.68|3785.98|23
1641182790000|2022-01-03 04:06:30|3795.02|3786.32|3794.8|3786.1|3795.23|3786.53|3794.69|3785.99|28
1641182800000|2022-01-03 04:06:40|3794.77|3786.07|3794.92|3786.22|3795|3786.3|3794.53|3785.83|32
1641182810000|2022-01-03 04:06:50|3794.9|3786.2|3794.89|3786.19|3795.06|3786.36|3794.75|3786.05|36
1641182820000|2022-01-03 04:07:00|3795.02|3786.32|3795.22|3786.52|3795.28|3786.58|3795.02|3786.32|26
1641182830000|2022-01-03 04:07:10|3795.21|3786.51|3796.79|3788.09|3796.87|3788.17|3795.16|3786.46|31
1641182840000|2022-01-03 04:07:20|3796.69|3787.99|3796.55|3787.85|3796.99|3788.29|3796.5|3787.8|35
1641182850000|2022-01-03 04:07:30|3796.63|3787.93|3796.79|3788.09|3796.79|3788.09|3796.39|3787.69|31
1641182860000|2022-01-03 04:07:40|3796.8|3788.1|3796.88|3788.18|3797.01|3788.31|3796.8|3788.1|14
1641182870000|2022-01-03 04:07:50|3796.87|3788.17|3796.85|3788.15|3796.92|3788.22|3796.71|3788.01|23
1641182880000|2022-01-03 04:08:00|3796.83|3788.13|3796.84|3788.14|3796.86|3788.16|3796.82|3788.12|11
1641182890000|2022-01-03 04:08:10|3796.87|3788.17|3796.86|3788.16|3796.93|3788.23|3796.8|3788.1|13
1641182900000|2022-01-03 04:08:20|3796.85|3788.15|3796.85|3788.15|3796.88|3788.18|3796.8|3788.1|21
1641182910000|2022-01-03 04:08:30|3796.86|3788.16|3798.74|3790.04|3798.76|3790.06|3796.79|3788.09|22
1641182920000|2022-01-03 04:08:40|3798.61|3789.91|3799.53|3790.83|3799.58|3790.88|3798.61|3789.91|25
1641182930000|2022-01-03 04:08:50|3799.48|3790.78|3799.19|3790.49|3799.79|3791.09|3799.19|3790.49|29
1641182940000|2022-01-03 04:09:00|3799.14|3790.44|3799.44|3790.74|3799.44|3790.74|3798.64|3789.94|33
1641182950000|2022-01-03 04:09:10|3799.37|3790.67|3799.38|3790.68|3799.5|3790.8|3799.28|3790.58|24
1641182960000|2022-01-03 04:09:20|3799.94|3791.24|3800.14|3791.44|3800.42|3791.72|3799.58|3790.88|32
1641182970000|2022-01-03 04:09:30|3800.11|3791.41|3799.73|3791.03|3800.12|3791.42|3799.72|3791.02|21
1641182980000|2022-01-03 04:09:40|3799.87|3791.17|3799.64|3790.94|3800.39|3791.69|3799.13|3790.43|32
1641182990000|2022-01-03 04:09:50|3799.63|3790.93|3799.62|3790.92|3799.73|3791.03|3799.26|3790.56|33
1641183000000|2022-01-03 04:10:00|3799.6|3790.9|3799.77|3791.07|3799.82|3791.12|3799.6|3790.9|19
1641183010000|2022-01-03 04:10:10|3799.66|3790.96|3800.05|3791.35|3800.37|3791.67|3799.66|3790.96|21
1641183020000|2022-01-03 04:10:20|3800.08|3791.38|3800.4|3791.7|3800.44|3791.74|3800.07|3791.37|31
1641183030000|2022-01-03 04:10:30|3800.29|3791.59|3800.38|3791.68|3800.42|3791.72|3800.26|3791.56|14
1641183040000|2022-01-03 04:10:40|3800.52|3791.82|3800.49|3791.79|3800.66|3791.96|3800.49|3791.79|11
1641183050000|2022-01-03 04:10:50|3800.66|3791.96|3800.65|3791.95|3800.88|3792.18|3800.38|3791.68|28
1641183060000|2022-01-03 04:11:00|3800.64|3791.94|3800.45|3791.75|3800.64|3791.94|3800.41|3791.71|28
1641183070000|2022-01-03 04:11:10|3800.47|3791.77|3800.58|3791.88|3800.58|3791.88|3800.22|3791.52|13
1641183080000|2022-01-03 04:11:20|3800.57|3791.87|3800.1|3791.4|3800.58|3791.88|3799.77|3791.07|31
1641183090000|2022-01-03 04:11:30|3800|3791.3|3800.29|3791.59|3800.29|3791.59|3800|3791.3|22
1641183100000|2022-01-03 04:11:40|3799.96|3791.26|3799.61|3790.91|3800.27|3791.57|3799.59|3790.89|33
1641183110000|2022-01-03 04:11:50|3799.72|3791.02|3800.01|3791.31|3800.29|3791.59|3799.69|3790.99|28
1641183120000|2022-01-03 04:12:00|3800.27|3791.57|3800.04|3791.34|3800.27|3791.57|3799.97|3791.27|11
1641183130000|2022-01-03 04:12:10|3800.03|3791.33|3799.23|3790.53|3800.27|3791.57|3799.22|3790.52|18
1641183140000|2022-01-03 04:12:20|3799.35|3790.65|3798.9|3790.2|3800.22|3791.52|3798.71|3790.01|20
1641183150000|2022-01-03 04:12:30|3798.89|3790.19|3797.88|3789.18|3799.29|3790.59|3797.84|3789.14|17
1641183160000|2022-01-03 04:12:40|3798.02|3789.32|3796.69|3787.99|3798.02|3789.32|3796.57|3787.87|28
1641183170000|2022-01-03 04:12:50|3796.72|3788.02|3796.79|3788.09|3796.94|3788.24|3796.54|3787.84|31
1641183180000|2022-01-03 04:13:00|3796.8|3788.1|3796.83|3788.13|3797.07|3788.37|3796.75|3788.05|28
1641183190000|2022-01-03 04:13:10|3796.89|3788.19|3797.01|3788.31|3797.19|3788.49|3796.82|3788.12|28
1641183200000|2022-01-03 04:13:20|3797.11|3788.41|3796.79|3788.09|3797.11|3788.41|3796.79|3788.09|27
1641183210000|2022-01-03 04:13:30|3796.78|3788.08|3796.83|3788.13|3796.97|3788.27|3796.77|3788.07|29
1641183220000|2022-01-03 04:13:40|3796.84|3788.14|3796.83|3788.13|3797.11|3788.41|3796.71|3788.01|22
1641183230000|2022-01-03 04:13:50|3796.79|3788.09|3797.72|3789.02|3797.72|3789.02|3796.75|3788.05|29
1641183240000|2022-01-03 04:14:00|3797.69|3788.99|3797.58|3788.88|3797.72|3789.02|3797.54|3788.84|12
1641183250000|2022-01-03 04:14:10|3797.63|3788.93|3797.71|3789.01|3797.75|3789.05|3797.61|3788.91|27
1641183260000|2022-01-03 04:14:20|3797.68|3788.98|3797.73|3789.03|3797.75|3789.05|3797.64|3788.94|29
1641183270000|2022-01-03 04:14:30|3797.72|3789.02|3797.11|3788.41|3797.75|3789.05|3797.01|3788.31|12
1641183280000|2022-01-03 04:14:40|3797.12|3788.42|3797.13|3788.43|3797.4|3788.7|3797.05|3788.35|30
1641183290000|2022-01-03 04:14:50|3797.03|3788.33|3797.25|3788.55|3797.42|3788.72|3797.01|3788.31|21
1641183300000|2022-01-03 04:15:00|3797.26|3788.56|3797.21|3788.51|3797.3|3788.6|3797.21|3788.51|9
1641183310000|2022-01-03 04:15:10|3797.23|3788.53|3798.23|3789.53|3798.23|3789.53|3797.23|3788.53|15
1641183320000|2022-01-03 04:15:20|3798.26|3789.56|3798.75|3790.05|3799.23|3790.53|3798.25|3789.55|28
1641183330000|2022-01-03 04:15:30|3798.76|3790.06|3799.18|3790.48|3799.25|3790.55|3798.7|3790|32
1641183340000|2022-01-03 04:15:40|3799.21|3790.51|3799.48|3790.78|3799.48|3790.78|3798.94|3790.24|25
1641183350000|2022-01-03 04:15:50|3799.47|3790.77|3799.6|3790.9|3799.7|3791|3799.38|3790.68|21
1641183360000|2022-01-03 04:16:00|3799.63|3790.93|3799.88|3791.18|3799.88|3791.18|3799.57|3790.87|21
1641183370000|2022-01-03 04:16:10|3799.86|3791.16|3799.79|3791.09|3799.94|3791.24|3799.69|3790.99|30
1641183380000|2022-01-03 04:16:20|3799.8|3791.1|3800.02|3791.32|3800.15|3791.45|3799.77|3791.07|28
1641183390000|2022-01-03 04:16:30|3800.01|3791.31|3800.05|3791.35|3800.11|3791.41|3799.91|3791.21|23
1641183400000|2022-01-03 04:16:40|3800.04|3791.34|3799.89|3791.19|3800.07|3791.37|3799.85|3791.15|19
1641183410000|2022-01-03 04:16:50|3799.93|3791.23|3799.3|3790.6|3799.93|3791.23|3798.93|3790.23|35
1641183420000|2022-01-03 04:17:00|3799.27|3790.57|3799.4|3790.7|3799.41|3790.71|3799.16|3790.46|35
1641183430000|2022-01-03 04:17:10|3799.39|3790.69|3798.89|3790.19|3799.39|3790.69|3798.67|3789.97|34
1641183440000|2022-01-03 04:17:20|3799.01|3790.31|3798.96|3790.26|3799.04|3790.34|3798.79|3790.09|24
1641183450000|2022-01-03 04:17:30|3799.01|3790.31|3798.33|3789.63|3799.22|3790.52|3798.21|3789.51|36
1641183460000|2022-01-03 04:17:40|3798.37|3789.67|3799.01|3790.31|3799.01|3790.31|3798.37|3789.67|31
1641183470000|2022-01-03 04:17:50|3799.04|3790.34|3799.04|3790.34|3799.05|3790.35|3798.68|3789.98|22
1641183480000|2022-01-03 04:18:00|3799.02|3790.32|3798.74|3790.04|3799.02|3790.32|3798.74|3790.04|14
1641183490000|2022-01-03 04:18:10|3798.73|3790.03|3798.13|3789.43|3799.01|3790.31|3797.91|3789.21|31
1641183500000|2022-01-03 04:18:20|3798.19|3789.49|3798.12|3789.42|3798.31|3789.61|3798.04|3789.34|27
1641183510000|2022-01-03 04:18:30|3798.11|3789.41|3798.28|3789.58|3798.59|3789.89|3798.02|3789.32|32
1641183520000|2022-01-03 04:18:40|3798.34|3789.64|3798.28|3789.58|3798.49|3789.79|3798.25|3789.55|20
1641183530000|2022-01-03 04:18:50|3798.32|3789.62|3798.59|3789.89|3798.59|3789.89|3798.29|3789.59|17
1641183540000|2022-01-03 04:19:00|3798.56|3789.86|3798.26|3789.56|3798.56|3789.86|3798.19|3789.49|19
1641183550000|2022-01-03 04:19:10|3798.27|3789.57|3797.95|3789.25|3798.31|3789.61|3797.94|3789.24|22
1641183560000|2022-01-03 04:19:20|3797.94|3789.24|3798.14|3789.44|3798.2|3789.5|3797.7|3789|14
1641183570000|2022-01-03 04:19:30|3798.11|3789.41|3795.95|3787.25|3798.17|3789.47|3795.94|3787.24|31
1641183580000|2022-01-03 04:19:40|3796|3787.3|3797.05|3788.35|3797.05|3788.35|3795.93|3787.23|24
1641183590000|2022-01-03 04:19:50|3797.04|3788.34|3797.14|3788.44|3797.29|3788.59|3796.72|3788.02|30
1641183600000|2022-01-03 04:20:00|3796.95|3788.25|3796.45|3787.75|3797.08|3788.38|3796.45|3787.75|25
1641183610000|2022-01-03 04:20:10|3796.29|3787.59|3796.26|3787.56|3796.44|3787.74|3796.19|3787.49|18
1641183620000|2022-01-03 04:20:20|3796.24|3787.54|3796.01|3787.31|3796.39|3787.69|3795.93|3787.23|32
1641183630000|2022-01-03 04:20:30|3796|3787.3|3795.24|3786.54|3796.13|3787.43|3794.95|3786.25|38
1641183640000|2022-01-03 04:20:40|3795.22|3786.52|3795.22|3786.52|3795.46|3786.76|3795.16|3786.46|33
1641183650000|2022-01-03 04:20:50|3795.33|3786.63|3795.35|3786.65|3795.41|3786.71|3795.11|3786.41|30
1641183660000|2022-01-03 04:21:00|3795.25|3786.55|3795.4|3786.7|3795.71|3787.01|3795.25|3786.55|30
1641183670000|2022-01-03 04:21:10|3795.47|3786.77|3794.16|3785.46|3795.54|3786.84|3793.97|3785.27|33
1641183680000|2022-01-03 04:21:20|3794.18|3785.48|3794.02|3785.32|3794.26|3785.56|3793.96|3785.26|24
1641183690000|2022-01-03 04:21:30|3794.25|3785.55|3793.97|3785.27|3794.4|3785.7|3793.92|3785.22|26
1641183700000|2022-01-03 04:21:40|3793.98|3785.28|3794.03|3785.33|3794.03|3785.33|3793.91|3785.21|18
1641183710000|2022-01-03 04:21:50|3794.28|3785.58|3793.97|3785.27|3794.79|3786.09|3793.88|3785.18|33
1641183720000|2022-01-03 04:22:00|3794.08|3785.38|3794.19|3785.49|3794.47|3785.77|3793.99|3785.29|25
1641183730000|2022-01-03 04:22:10|3794.26|3785.56|3793.98|3785.28|3794.26|3785.56|3793.82|3785.12|25
1641183740000|2022-01-03 04:22:20|3794|3785.3|3793.86|3785.16|3794.05|3785.35|3793.78|3785.08|31
1641183750000|2022-01-03 04:22:30|3793.97|3785.27|3793.68|3784.98|3794.1|3785.4|3793.55|3784.85|33
1641183760000|2022-01-03 04:22:40|3793.66|3784.96|3793.94|3785.24|3793.95|3785.25|3793.4|3784.7|28
1641183770000|2022-01-03 04:22:50|3793.82|3785.12|3793.53|3784.83|3793.94|3785.24|3793.47|3784.77|18
1641183780000|2022-01-03 04:23:00|3793.54|3784.84|3793.94|3785.24|3793.94|3785.24|3793.54|3784.84|18
1641183790000|2022-01-03 04:23:10|3794.2|3785.5|3794.39|3785.69|3794.41|3785.71|3794.2|3785.5|21
1641183800000|2022-01-03 04:23:20|3794.35|3785.65|3794.56|3785.86|3794.57|3785.87|3794.26|3785.56|23
1641183810000|2022-01-03 04:23:30|3794.53|3785.83|3794.93|3786.23|3794.93|3786.23|3794.42|3785.72|31
1641183820000|2022-01-03 04:23:40|3795.73|3787.03|3794.91|3786.21|3795.73|3787.03|3794.7|3786|24
1641183830000|2022-01-03 04:23:50|3794.9|3786.2|3794.17|3785.47|3794.98|3786.28|3793.6|3784.9|34
1641183840000|2022-01-03 04:24:00|3794.12|3785.42|3794.27|3785.57|3794.61|3785.91|3794.12|3785.42|25
1641183850000|2022-01-03 04:24:10|3794.3|3785.6|3794.56|3785.86|3794.7|3786|3794.29|3785.59|23
1641183860000|2022-01-03 04:24:20|3794.58|3785.88|3794.92|3786.22|3795.07|3786.37|3794.36|3785.66|34
1641183870000|2022-01-03 04:24:30|3795.27|3786.57|3796.89|3788.19|3797.62|3788.92|3795.26|3786.56|25
1641183880000|2022-01-03 04:24:40|3796.92|3788.22|3797.2|3788.5|3797.2|3788.5|3796.89|3788.19|21
1641183890000|2022-01-03 04:24:50|3797.12|3788.42|3797.11|3788.41|3797.12|3788.42|3797.05|3788.35|9
1641183900000|2022-01-03 04:25:00|3797.1|3788.4|3796.8|3788.1|3797.1|3788.4|3796.8|3788.1|10
1641183910000|2022-01-03 04:25:10|3796.78|3788.08|3797.05|3788.35|3797.07|3788.37|3796.68|3787.98|15
1641183920000|2022-01-03 04:25:20|3797.08|3788.38|3797.3|3788.6|3797.37|3788.67|3797.08|3788.38|17
1641183930000|2022-01-03 04:25:30|3797.37|3788.67|3798.03|3789.33|3798.03|3789.33|3797.15|3788.45|21
1641183940000|2022-01-03 04:25:40|3797.78|3789.08|3797|3788.3|3797.79|3789.09|3796.65|3787.95|36
1641183950000|2022-01-03 04:25:50|3797.07|3788.37|3797.5|3788.8|3797.77|3789.07|3797.06|3788.36|36
1641183960000|2022-01-03 04:26:00|3797.51|3788.81|3797.37|3788.67|3797.54|3788.84|3797.17|3788.47|32
1641183970000|2022-01-03 04:26:10|3797.4|3788.7|3796.94|3788.24|3797.41|3788.71|3796.94|3788.24|26
1641183980000|2022-01-03 04:26:20|3797.01|3788.31|3797.09|3788.39|3797.13|3788.43|3796.98|3788.28|22
1641183990000|2022-01-03 04:26:30|3797.08|3788.38|3797.05|3788.35|3797.26|3788.56|3797.03|3788.33|22
1641184000000|2022-01-03 04:26:40|3797.16|3788.46|3797.16|3788.46|3797.33|3788.63|3797.12|3788.42|31
1641184010000|2022-01-03 04:26:50|3797.23|3788.53|3797.25|3788.55|3797.34|3788.64|3797.19|3788.49|26
1641184020000|2022-01-03 04:27:00|3797.36|3788.66|3798.08|3789.38|3798.35|3789.65|3797.21|3788.51|28
1641184030000|2022-01-03 04:27:10|3798.07|3789.37|3798.89|3790.19|3798.89|3790.19|3797.97|3789.27|29
1641184040000|2022-01-03 04:27:20|3798.22|3789.52|3798.49|3789.79|3798.76|3790.06|3798.22|3789.52|30
1641184050000|2022-01-03 04:27:30|3798.47|3789.77|3797.84|3789.14|3798.48|3789.78|3797.67|3788.97|24
1641184060000|2022-01-03 04:27:40|3797.85|3789.15|3797.84|3789.14|3797.87|3789.17|3797.73|3789.03|24
1641184070000|2022-01-03 04:27:50|3797.9|3789.2|3798|3789.3|3798.09|3789.39|3797.9|3789.2|26
1641184080000|2022-01-03 04:28:00|3798.01|3789.31|3797.79|3789.09|3798.05|3789.35|3797.65|3788.95|30
1641184090000|2022-01-03 04:28:10|3797.81|3789.11|3797.81|3789.11|3797.82|3789.12|3797.71|3789.01|15
1641184100000|2022-01-03 04:28:20|3797.78|3789.08|3797.84|3789.14|3797.84|3789.14|3797.76|3789.06|16
1641184110000|2022-01-03 04:28:30|3797.88|3789.18|3797.9|3789.2|3798.1|3789.4|3797.77|3789.07|28
1641184120000|2022-01-03 04:28:40|3797.88|3789.18|3797.98|3789.28|3797.98|3789.28|3797.85|3789.15|16
1641184130000|2022-01-03 04:28:50|3797.94|3789.24|3797.88|3789.18|3797.97|3789.27|3797.88|3789.18|19
1641184140000|2022-01-03 04:29:00|3797.87|3789.17|3797.49|3788.79|3797.87|3789.17|3797.4|3788.7|24
1641184150000|2022-01-03 04:29:10|3797.48|3788.78|3794.73|3786.03|3797.48|3788.78|3794.69|3785.99|30
1641184160000|2022-01-03 04:29:20|3794.72|3786.02|3794.58|3785.88|3794.73|3786.03|3794.36|3785.66|27
1641184170000|2022-01-03 04:29:30|3794.57|3785.87|3795.04|3786.34|3795.8|3787.1|3794.57|3785.87|31
1641184180000|2022-01-03 04:29:40|3795|3786.3|3795.03|3786.33|3795.03|3786.33|3794.74|3786.04|17
1641184190000|2022-01-03 04:29:50|3795.04|3786.34|3795.01|3786.31|3795.11|3786.41|3794.66|3785.96|28
1641184200000|2022-01-03 04:30:00|3795.05|3786.35|3795.07|3786.37|3795.19|3786.49|3794.91|3786.21|23
1641184210000|2022-01-03 04:30:10|3795.03|3786.33|3796.03|3787.33|3796.2|3787.5|3795|3786.3|31
1641184220000|2022-01-03 04:30:20|3796.16|3787.46|3796.82|3788.12|3796.82|3788.12|3795.87|3787.17|31
1641184230000|2022-01-03 04:30:30|3796.81|3788.11|3796.93|3788.23|3797.14|3788.44|3796.21|3787.51|30
1641184240000|2022-01-03 04:30:40|3797.14|3788.44|3796.94|3788.24|3797.42|3788.72|3796.81|3788.11|26
1641184250000|2022-01-03 04:30:50|3796.86|3788.16|3796.12|3787.42|3796.89|3788.19|3795.69|3786.99|26
1641184260000|2022-01-03 04:31:00|3796.18|3787.48|3796.26|3787.56|3796.48|3787.78|3796.18|3787.48|34
1641184270000|2022-01-03 04:31:10|3796.12|3787.42|3795.02|3786.32|3796.31|3787.61|3795.02|3786.32|33
1641184280000|2022-01-03 04:31:20|3794.96|3786.26|3794.91|3786.21|3795.2|3786.5|3794.83|3786.13|19
1641184290000|2022-01-03 04:31:30|3794.92|3786.22|3795.14|3786.44|3795.51|3786.81|3794.92|3786.22|21
1641184300000|2022-01-03 04:31:40|3795.19|3786.49|3795.18|3786.48|3795.31|3786.61|3795.09|3786.39|27
1641184310000|2022-01-03 04:31:50|3795.12|3786.42|3795.16|3786.46|3795.19|3786.49|3794.92|3786.22|32
1641184320000|2022-01-03 04:32:00|3794.95|3786.25|3795.08|3786.38|3795.43|3786.73|3794.95|3786.25|24
1641184330000|2022-01-03 04:32:10|3795.05|3786.35|3794.82|3786.12|3795.05|3786.35|3794.82|3786.12|15
1641184340000|2022-01-03 04:32:20|3794.88|3786.18|3794.88|3786.18|3795.32|3786.62|3794.86|3786.16|32
1641184350000|2022-01-03 04:32:30|3794.87|3786.17|3794.89|3786.19|3794.89|3786.19|3794.67|3785.97|22
1641184360000|2022-01-03 04:32:40|3794.66|3785.96|3794.59|3785.89|3794.68|3785.98|3794.54|3785.84|16
1641184370000|2022-01-03 04:32:50|3794.56|3785.86|3794.73|3786.03|3794.81|3786.11|3794.48|3785.78|37
1641184380000|2022-01-03 04:33:00|3794.77|3786.07|3794.67|3785.97|3795.19|3786.49|3794.55|3785.85|28
1641184390000|2022-01-03 04:33:10|3794.47|3785.77|3794.47|3785.77|3795.03|3786.33|3794.45|3785.75|25
1641184400000|2022-01-03 04:33:20|3794.41|3785.71|3794.51|3785.81|3794.51|3785.81|3794.34|3785.64|13
1641184410000|2022-01-03 04:33:30|3794.55|3785.85|3794.79|3786.09|3794.82|3786.12|3794.37|3785.67|26
1641184420000|2022-01-03 04:33:40|3794.71|3786.01|3795.53|3786.83|3795.63|3786.93|3794.71|3786.01|27
1641184430000|2022-01-03 04:33:50|3795.43|3786.73|3796.61|3787.91|3796.61|3787.91|3795.43|3786.73|27
1641184440000|2022-01-03 04:34:00|3796.57|3787.87|3796.08|3787.38|3796.74|3788.04|3795.99|3787.29|31
1641184450000|2022-01-03 04:34:10|3796.1|3787.4|3796.32|3787.62|3796.79|3788.09|3795.67|3786.97|24
1641184460000|2022-01-03 04:34:20|3796.37|3787.67|3796.49|3787.79|3796.81|3788.11|3796.37|3787.67|28
1641184470000|2022-01-03 04:34:30|3796.41|3787.71|3796.56|3787.86|3797.23|3788.53|3796.4|3787.7|22
1641184480000|2022-01-03 04:34:40|3796.55|3787.85|3796.57|3787.87|3796.58|3787.88|3796.52|3787.82|24
1641184490000|2022-01-03 04:34:50|3796.56|3787.86|3796.4|3787.7|3796.79|3788.09|3796.22|3787.52|28
1641184500000|2022-01-03 04:35:00|3796.6|3787.9|3796.26|3787.56|3796.6|3787.9|3795.93|3787.23|32
1641184510000|2022-01-03 04:35:10|3796.32|3787.62|3796.23|3787.53|3796.37|3787.67|3796.13|3787.43|28
1641184520000|2022-01-03 04:35:20|3796.22|3787.52|3797.33|3788.63|3797.33|3788.63|3796.19|3787.49|29
1641184530000|2022-01-03 04:35:30|3797.3|3788.6|3797.21|3788.51|3797.34|3788.64|3797.2|3788.5|17
1641184540000|2022-01-03 04:35:40|3797.24|3788.54|3797.29|3788.59|3797.33|3788.63|3797.2|3788.5|24
1641184550000|2022-01-03 04:35:50|3797.35|3788.65|3797.41|3788.71|3797.57|3788.87|3797.31|3788.61|24
1641184560000|2022-01-03 04:36:00|3797.4|3788.7|3797.71|3789.01|3797.77|3789.07|3797.4|3788.7|20
1641184570000|2022-01-03 04:36:10|3797.74|3789.04|3797.83|3789.13|3797.86|3789.16|3797.6|3788.9|23
1641184580000|2022-01-03 04:36:20|3797.85|3789.15|3797.77|3789.07|3797.85|3789.15|3797.71|3789.01|19
1641184590000|2022-01-03 04:36:30|3797.76|3789.06|3799.29|3790.59|3799.4|3790.7|3797.75|3789.05|20
1641184600000|2022-01-03 04:36:40|3799.3|3790.6|3800.17|3791.47|3800.26|3791.56|3799.22|3790.52|33
1641184610000|2022-01-03 04:36:50|3800.28|3791.58|3800.53|3791.83|3800.92|3792.22|3800.06|3791.36|38
1641184620000|2022-01-03 04:37:00|3800.34|3791.64|3800.44|3791.74|3800.65|3791.95|3800.3|3791.6|33
1641184630000|2022-01-03 04:37:10|3800.39|3791.69|3800.78|3792.08|3800.78|3792.08|3800.23|3791.53|28
1641184640000|2022-01-03 04:37:20|3800.5|3791.8|3800.48|3791.78|3800.68|3791.98|3800.29|3791.59|35
1641184650000|2022-01-03 04:37:30|3800.51|3791.81|3800.57|3791.87|3800.78|3792.08|3800.48|3791.78|31
1641184660000|2022-01-03 04:37:40|3800.65|3791.95|3800.01|3791.31|3800.65|3791.95|3799.94|3791.24|34
1641184670000|2022-01-03 04:37:50|3799.98|3791.28|3800.23|3791.53|3800.23|3791.53|3799.81|3791.11|23
1641184680000|2022-01-03 04:38:00|3800.24|3791.54|3800.37|3791.67|3800.4|3791.7|3800.23|3791.53|30
1641184690000|2022-01-03 04:38:10|3800.35|3791.65|3800.36|3791.66|3800.39|3791.69|3800.34|3791.64|7
1641184700000|2022-01-03 04:38:20|3800.35|3791.65|3800.16|3791.46|3800.48|3791.78|3799.9|3791.2|33
1641184710000|2022-01-03 04:38:30|3800.15|3791.45|3800.39|3791.69|3800.39|3791.69|3800.12|3791.42|23
1641184720000|2022-01-03 04:38:40|3800.34|3791.64|3800.18|3791.48|3800.51|3791.81|3800.18|3791.48|27
1641184730000|2022-01-03 04:38:50|3800.41|3791.71|3800.01|3791.31|3800.45|3791.75|3800|3791.3|35
1641184740000|2022-01-03 04:39:00|3799.94|3791.24|3800.02|3791.32|3800.39|3791.69|3799.94|3791.24|26
1641184750000|2022-01-03 04:39:10|3800.03|3791.33|3800.95|3792.25|3801.24|3792.54|3799.92|3791.22|33
1641184760000|2022-01-03 04:39:20|3801|3792.3|3801.04|3792.34|3801.16|3792.46|3800.84|3792.14|27
1641184770000|2022-01-03 04:39:30|3800.98|3792.28|3800.87|3792.17|3801.2|3792.5|3800.84|3792.14|20
1641184780000|2022-01-03 04:39:40|3800.88|3792.18|3801.44|3792.74|3801.64|3792.94|3800.88|3792.18|25
1641184790000|2022-01-03 04:39:50|3801.46|3792.76|3800.68|3791.98|3801.54|3792.84|3800.68|3791.98|33
1641184800000|2022-01-03 04:40:00|3800.87|3792.17|3800.8|3792.1|3801.26|3792.56|3800.73|3792.03|30
1641184810000|2022-01-03 04:40:10|3801.14|3792.44|3800.77|3792.07|3801.15|3792.45|3800.55|3791.85|30
1641184820000|2022-01-03 04:40:20|3800.67|3791.97|3800.82|3792.12|3800.94|3792.24|3800.53|3791.83|28
1641184830000|2022-01-03 04:40:30|3800.9|3792.2|3800.21|3791.51|3800.9|3792.2|3799.97|3791.27|29
1641184840000|2022-01-03 04:40:40|3800.23|3791.53|3800.34|3791.64|3800.49|3791.79|3800.17|3791.47|29
1641184850000|2022-01-03 04:40:50|3800.31|3791.61|3800.39|3791.69|3800.52|3791.82|3800.31|3791.61|24
1641184860000|2022-01-03 04:41:00|3800.41|3791.71|3800.49|3791.79|3800.61|3791.91|3800.39|3791.69|14
1641184870000|2022-01-03 04:41:10|3800.59|3791.89|3800.82|3792.12|3800.9|3792.2|3800.29|3791.59|18
1641184880000|2022-01-03 04:41:20|3800.83|3792.13|3800.82|3792.12|3800.91|3792.21|3800.78|3792.08|26
1641184890000|2022-01-03 04:41:30|3800.83|3792.13|3800.55|3791.85|3800.83|3792.13|3800.52|3791.82|22
1641184900000|2022-01-03 04:41:40|3800.52|3791.82|3800.61|3791.91|3800.69|3791.99|3800.52|3791.82|19
1641184910000|2022-01-03 04:41:50|3800.66|3791.96|3800.55|3791.85|3800.67|3791.97|3800.52|3791.82|12
1641184920000|2022-01-03 04:42:00|3800.61|3791.91|3800.6|3791.9|3800.87|3792.17|3800.49|3791.79|29
1641184930000|2022-01-03 04:42:10|3800.61|3791.91|3800.8|3792.1|3800.82|3792.12|3800.61|3791.91|29
1641184940000|2022-01-03 04:42:20|3800.59|3791.89|3800.64|3791.94|3800.9|3792.2|3800.46|3791.76|29
1641184950000|2022-01-03 04:42:30|3800.63|3791.93|3800.65|3791.95|3800.65|3791.95|3800.42|3791.72|32
1641184960000|2022-01-03 04:42:40|3800.56|3791.86|3801.13|3792.43|3801.25|3792.55|3800.49|3791.79|27
1641184970000|2022-01-03 04:42:50|3801.12|3792.42|3800.91|3792.21|3801.5|3792.8|3800.91|3792.21|31
1641184980000|2022-01-03 04:43:00|3800.87|3792.17|3801.04|3792.34|3801.4|3792.7|3800.86|3792.16|32
1641184990000|2022-01-03 04:43:10|3801.08|3792.38|3800.87|3792.17|3801.19|3792.49|3800.87|3792.17|25
1641185000000|2022-01-03 04:43:20|3800.86|3792.16|3800.93|3792.23|3800.96|3792.26|3800.72|3792.02|24
1641185010000|2022-01-03 04:43:30|3800.9|3792.2|3800.93|3792.23|3800.97|3792.27|3800.78|3792.08|21
1641185020000|2022-01-03 04:43:40|3800.9|3792.2|3802.16|3793.46|3802.16|3793.46|3800.89|3792.19|24
1641185030000|2022-01-03 04:43:50|3802.1|3793.4|3802.8|3794.1|3802.8|3794.1|3802.05|3793.35|21
1641185040000|2022-01-03 04:44:00|3802.76|3794.06|3803.49|3794.79|3803.49|3794.79|3802.72|3794.02|30
1641185050000|2022-01-03 04:44:10|3803.48|3794.78|3803.59|3794.89|3803.6|3794.9|3803.45|3794.75|25
1641185060000|2022-01-03 04:44:20|3803.58|3794.88|3803.92|3795.22|3803.92|3795.22|3803.5|3794.8|23
1641185070000|2022-01-03 04:44:30|3803.98|3795.28|3803.8|3795.1|3804.01|3795.31|3803.62|3794.92|20
1641185080000|2022-01-03 04:44:40|3803.83|3795.13|3803.6|3794.9|3803.84|3795.14|3803.22|3794.52|29
1641185090000|2022-01-03 04:44:50|3803.45|3794.75|3802.78|3794.08|3803.72|3795.02|3802.68|3793.98|29
1641185100000|2022-01-03 04:45:00|3802.52|3793.82|3803.7|3795|3803.7|3795|3802.52|3793.82|31
1641185110000|2022-01-03 04:45:10|3803.64|3794.94|3803.96|3795.26|3804|3795.3|3803.62|3794.92|31
1641185120000|2022-01-03 04:45:20|3803.51|3794.81|3803.25|3794.55|3803.69|3794.99|3803.24|3794.54|25
1641185130000|2022-01-03 04:45:30|3803.46|3794.76|3803.26|3794.56|3803.54|3794.84|3803.26|3794.56|23
1641185140000|2022-01-03 04:45:40|3803.49|3794.79|3803.49|3794.79|3803.6|3794.9|3803.13|3794.43|29
1641185150000|2022-01-03 04:45:50|3803.53|3794.83|3803.27|3794.57|3803.53|3794.83|3802.97|3794.27|23
1641185160000|2022-01-03 04:46:00|3803.26|3794.56|3803.29|3794.59|3803.39|3794.69|3803.19|3794.49|21
1641185170000|2022-01-03 04:46:10|3803.27|3794.57|3803.31|3794.61|3803.31|3794.61|3803.22|3794.52|9
1641185180000|2022-01-03 04:46:20|3803.23|3794.53|3803.19|3794.49|3803.29|3794.59|3803.18|3794.48|18
1641185190000|2022-01-03 04:46:30|3803.22|3794.52|3803.28|3794.58|3803.39|3794.69|3803.18|3794.48|22
1641185200000|2022-01-03 04:46:40|3803.3|3794.6|3803.29|3794.59|3803.43|3794.73|3803.08|3794.38|9
1641185210000|2022-01-03 04:46:50|3803.08|3794.38|3803.37|3794.67|3803.5|3794.8|3802.82|3794.12|32
1641185220000|2022-01-03 04:47:00|3802.98|3794.28|3803.45|3794.75|3803.45|3794.75|3802.93|3794.23|27
1641185230000|2022-01-03 04:47:10|3803.42|3794.72|3803.43|3794.73|3803.6|3794.9|3803.01|3794.31|30
1641185240000|2022-01-03 04:47:20|3803.28|3794.58|3803.17|3794.47|3803.49|3794.79|3803.08|3794.38|29
1641185250000|2022-01-03 04:47:30|3803.13|3794.43|3803.34|3794.64|3803.48|3794.78|3803.13|3794.43|27
1641185260000|2022-01-03 04:47:40|3803.44|3794.74|3803.48|3794.78|3803.53|3794.83|3803.31|3794.61|12
1641185270000|2022-01-03 04:47:50|3803.35|3794.65|3803.34|3794.64|3803.47|3794.77|3803.34|3794.64|4
1641185280000|2022-01-03 04:48:00|3803.35|3794.65|3803.33|3794.63|3803.35|3794.65|3803.33|3794.63|5
1641185290000|2022-01-03 04:48:10|3803.31|3794.61|3803.34|3794.64|3803.34|3794.64|3803.31|3794.61|10
1641185300000|2022-01-03 04:48:20|3803.32|3794.62|3801.92|3793.22|3803.32|3794.62|3801.68|3792.98|35
1641185310000|2022-01-03 04:48:30|3801.66|3792.96|3801.67|3792.97|3801.99|3793.29|3801.14|3792.44|28
1641185320000|2022-01-03 04:48:40|3801.7|3793|3801.54|3792.84|3801.94|3793.24|3800.94|3792.24|32
1641185330000|2022-01-03 04:48:50|3801.78|3793.08|3801.62|3792.92|3801.91|3793.21|3801.37|3792.67|33
1641185340000|2022-01-03 04:49:00|3801.39|3792.69|3801.55|3792.85|3801.8|3793.1|3801.13|3792.43|35
1641185350000|2022-01-03 04:49:10|3801.07|3792.37|3801.1|3792.4|3801.9|3793.2|3800.82|3792.12|27
1641185360000|2022-01-03 04:49:20|3801.11|3792.41|3801.65|3792.95|3801.82|3793.12|3801.11|3792.41|32
1641185370000|2022-01-03 04:49:30|3801.64|3792.94|3801.14|3792.44|3801.65|3792.95|3800.61|3791.91|22
1641185380000|2022-01-03 04:49:40|3801.19|3792.49|3800.48|3791.78|3801.21|3792.51|3800.48|3791.78|25
1641185390000|2022-01-03 04:49:50|3800.25|3791.55|3800.8|3792.1|3801.01|3792.31|3800.25|3791.55|24
1641185400000|2022-01-03 04:50:00|3800.76|3792.06|3800.77|3792.07|3801.24|3792.54|3800.67|3791.97|26
1641185410000|2022-01-03 04:50:10|3800.78|3792.08|3799.23|3790.53|3800.8|3792.1|3799.21|3790.51|29
1641185420000|2022-01-03 04:50:20|3799.19|3790.49|3799.16|3790.46|3799.34|3790.64|3799.1|3790.4|28
1641185430000|2022-01-03 04:50:30|3799.18|3790.48|3798.39|3789.69|3799.39|3790.69|3798.32|3789.62|31
1641185440000|2022-01-03 04:50:40|3798.38|3789.68|3797.63|3788.93|3798.38|3789.68|3797.05|3788.35|29
1641185450000|2022-01-03 04:50:50|3797.65|3788.95|3797.74|3789.04|3797.77|3789.07|3797.35|3788.65|23
1641185460000|2022-01-03 04:51:00|3797.76|3789.06|3797.42|3788.72|3797.81|3789.11|3797.21|3788.51|24
1641185470000|2022-01-03 04:51:10|3796.69|3787.99|3796.46|3787.76|3797.3|3788.6|3796.46|3787.76|31
1641185480000|2022-01-03 04:51:20|3796.36|3787.66|3796.11|3787.41|3796.5|3787.8|3796.11|3787.41|22
1641185490000|2022-01-03 04:51:30|3796.13|3787.43|3796.14|3787.44|3796.22|3787.52|3796|3787.3|18
1641185500000|2022-01-03 04:51:40|3796.13|3787.43|3796.2|3787.5|3796.2|3787.5|3796.13|3787.43|7
1641185510000|2022-01-03 04:51:50|3796.17|3787.47|3796.92|3788.22|3796.97|3788.27|3796.17|3787.47|17
1641185520000|2022-01-03 04:52:00|3796.91|3788.21|3797.27|3788.57|3797.33|3788.63|3796.87|3788.17|25
1641185530000|2022-01-03 04:52:10|3797.28|3788.58|3797.21|3788.51|3797.28|3788.58|3796.75|3788.05|33
1641185540000|2022-01-03 04:52:20|3797.2|3788.5|3797.24|3788.54|3797.55|3788.85|3796.94|3788.24|26
1641185550000|2022-01-03 04:52:30|3797.25|3788.55|3798.49|3789.79|3799.36|3790.66|3797.21|3788.51|33
1641185560000|2022-01-03 04:52:40|3798.41|3789.71|3798.07|3789.37|3799.3|3790.6|3797.5|3788.8|23
1641185570000|2022-01-03 04:52:50|3797.87|3789.17|3798.56|3789.86|3798.56|3789.86|3797.61|3788.91|27
1641185580000|2022-01-03 04:53:00|3798.22|3789.52|3797.29|3788.59|3798.49|3789.79|3797.27|3788.57|24
1641185590000|2022-01-03 04:53:10|3797.36|3788.66|3797.33|3788.63|3797.61|3788.91|3797.27|3788.57|23
1641185600000|2022-01-03 04:53:20|3797.42|3788.72|3797.34|3788.64|3797.42|3788.72|3797.14|3788.44|24
1641185610000|2022-01-03 04:53:30|3797.13|3788.43|3797.32|3788.62|3797.35|3788.65|3797.13|3788.43|13
1641185620000|2022-01-03 04:53:40|3797.34|3788.64|3797.08|3788.38|3797.39|3788.69|3797.08|3788.38|13
1641185630000|2022-01-03 04:53:50|3797.06|3788.36|3797.12|3788.42|3797.35|3788.65|3796.81|3788.11|18
1641185640000|2022-01-03 04:54:00|3797.1|3788.4|3796.71|3788.01|3797.1|3788.4|3796.24|3787.54|17
1641185650000|2022-01-03 04:54:10|3796.72|3788.02|3797.57|3788.87|3797.86|3789.16|3796.72|3788.02|34
1641185660000|2022-01-03 04:54:20|3797.25|3788.55|3797.77|3789.07|3797.77|3789.07|3797.08|3788.38|32
1641185670000|2022-01-03 04:54:30|3797.54|3788.84|3797.78|3789.08|3797.78|3789.08|3797.29|3788.59|27
1641185680000|2022-01-03 04:54:40|3797.63|3788.93|3797.34|3788.64|3797.71|3789.01|3796.94|3788.24|31
1641185690000|2022-01-03 04:54:50|3796.99|3788.29|3797.7|3789|3797.71|3789.01|3796.99|3788.29|26
1641185700000|2022-01-03 04:55:00|3797.71|3789.01|3797.63|3788.93|3797.71|3789.01|3797.35|3788.65|27
1641185710000|2022-01-03 04:55:10|3797.27|3788.57|3798.03|3789.33|3798.04|3789.34|3797.27|3788.57|19
1641185720000|2022-01-03 04:55:20|3797.27|3788.57|3797.77|3789.07|3798.03|3789.33|3797.27|3788.57|22
1641185730000|2022-01-03 04:55:30|3797.33|3788.63|3799.67|3790.97|3799.72|3791.02|3797.33|3788.63|33
1641185740000|2022-01-03 04:55:40|3799.51|3790.81|3797.72|3789.02|3799.56|3790.86|3797.21|3788.51|35
1641185750000|2022-01-03 04:55:50|3797.38|3788.68|3797.17|3788.47|3797.51|3788.81|3796.47|3787.77|37
1641185760000|2022-01-03 04:56:00|3797.11|3788.41|3797.29|3788.59|3797.35|3788.65|3796.99|3788.29|34
1641185770000|2022-01-03 04:56:10|3797.41|3788.71|3797.57|3788.87|3797.64|3788.94|3796.93|3788.23|33
1641185780000|2022-01-03 04:56:20|3797.65|3788.95|3797.48|3788.78|3797.7|3789|3796.9|3788.2|24
1641185790000|2022-01-03 04:56:30|3797.18|3788.48|3797.32|3788.62|3797.6|3788.9|3796.89|3788.19|27
1641185800000|2022-01-03 04:56:40|3797.27|3788.57|3797.57|3788.87|3798.01|3789.31|3797.21|3788.51|30
1641185810000|2022-01-03 04:56:50|3797.35|3788.65|3797.68|3788.98|3797.81|3789.11|3797.29|3788.59|27
1641185820000|2022-01-03 04:57:00|3797.74|3789.04|3797.58|3788.88|3797.77|3789.07|3797.31|3788.61|33
1641185830000|2022-01-03 04:57:10|3797.57|3788.87|3797.82|3789.12|3797.82|3789.12|3797.49|3788.79|35
1641185840000|2022-01-03 04:57:20|3797.63|3788.93|3797.69|3788.99|3797.86|3789.16|3797.62|3788.92|21
1641185850000|2022-01-03 04:57:30|3797.62|3788.92|3797.7|3789|3797.78|3789.08|3797.54|3788.84|29
1641185860000|2022-01-03 04:57:40|3797.56|3788.86|3796.62|3787.92|3797.66|3788.96|3796.51|3787.81|34
1641185870000|2022-01-03 04:57:50|3796.56|3787.86|3795.73|3787.03|3796.78|3788.08|3795.57|3786.87|34
1641185880000|2022-01-03 04:58:00|3795.63|3786.93|3795.5|3786.8|3795.83|3787.13|3795.22|3786.52|36
1641185890000|2022-01-03 04:58:10|3795.55|3786.85|3795.44|3786.74|3795.57|3786.87|3795.37|3786.67|33
1641185900000|2022-01-03 04:58:20|3795.32|3786.62|3795.32|3786.62|3795.64|3786.94|3794.83|3786.13|36
1641185910000|2022-01-03 04:58:30|3796.76|3788.06|3797.01|3788.31|3797.86|3789.16|3796.76|3788.06|35
1641185920000|2022-01-03 04:58:40|3796.98|3788.28|3796.86|3788.16|3797.06|3788.36|3796.76|3788.06|18
1641185930000|2022-01-03 04:58:50|3796.79|3788.09|3796.49|3787.79|3796.88|3788.18|3796.21|3787.51|29
1641185940000|2022-01-03 04:59:00|3796.47|3787.77|3796.6|3787.9|3796.75|3788.05|3796.47|3787.77|16
1641185950000|2022-01-03 04:59:10|3796.44|3787.74|3796.3|3787.6|3796.86|3788.16|3795.94|3787.24|23
1641185960000|2022-01-03 04:59:20|3796.08|3787.38|3796|3787.3|3796.21|3787.51|3795.91|3787.21|14
1641185970000|2022-01-03 04:59:30|3795.98|3787.28|3795.67|3786.97|3796.06|3787.36|3795.21|3786.51|36
1641185980000|2022-01-03 04:59:40|3795.65|3786.95|3795.64|3786.94|3795.77|3787.07|3795.54|3786.84|24
1641185990000|2022-01-03 04:59:50|3795.7|3787|3796.53|3787.83|3796.96|3788.26|3795.67|3786.97|35
1641186000000|2022-01-03 05:00:00|3796.56|3787.86|3796.46|3787.76|3796.64|3787.94|3796.42|3787.72|33
1641186010000|2022-01-03 05:00:10|3796.47|3787.77|3796.06|3787.36|3796.54|3787.84|3795.93|3787.23|16
1641186020000|2022-01-03 05:00:20|3796.14|3787.44|3796.01|3787.31|3796.57|3787.87|3795.99|3787.29|22
1641186030000|2022-01-03 05:00:30|3796.07|3787.37|3797.22|3788.52|3797.22|3788.52|3796.04|3787.34|31
1641186040000|2022-01-03 05:00:40|3796.76|3788.06|3796.85|3788.15|3797.2|3788.5|3796.76|3788.06|22
1641186050000|2022-01-03 05:00:50|3796.89|3788.19|3797.18|3788.48|3797.18|3788.48|3796.84|3788.14|26
1641186060000|2022-01-03 05:01:00|3797.29|3788.59|3796.92|3788.22|3797.3|3788.6|3796.91|3788.21|22
1641186070000|2022-01-03 05:01:10|3796.97|3788.27|3797.01|3788.31|3797.01|3788.31|3796.91|3788.21|9
1641186080000|2022-01-03 05:01:20|3797|3788.3|3796.92|3788.22|3797.01|3788.31|3796.91|3788.21|6
1641186090000|2022-01-03 05:01:30|3796.93|3788.23|3797.02|3788.32|3797.11|3788.41|3796.93|3788.23|9
1641186100000|2022-01-03 05:01:40|3797.05|3788.35|3797.04|3788.34|3797.12|3788.42|3797.03|3788.33|8
1641186110000|2022-01-03 05:01:50|3797.09|3788.39|3797.07|3788.37|3797.14|3788.44|3796.95|3788.25|20
1641186120000|2022-01-03 05:02:00|3797.06|3788.36|3798.87|3790.17|3798.93|3790.23|3797.06|3788.36|27
1641186130000|2022-01-03 05:02:10|3798.88|3790.18|3799.41|3790.71|3799.8|3791.1|3798.88|3790.18|23
1641186140000|2022-01-03 05:02:20|3799.36|3790.66|3799.41|3790.71|3799.47|3790.77|3799.16|3790.46|28
1641186150000|2022-01-03 05:02:30|3799.39|3790.69|3799.38|3790.68|3799.47|3790.77|3799.38|3790.68|20
1641186160000|2022-01-03 05:02:40|3799.37|3790.67|3799.99|3791.29|3800.09|3791.39|3799.33|3790.63|24
1641186170000|2022-01-03 05:02:50|3799.98|3791.28|3799.75|3791.05|3799.98|3791.28|3799.19|3790.49|27
1641186180000|2022-01-03 05:03:00|3799.74|3791.04|3799.71|3791.01|3799.79|3791.09|3799.71|3791.01|17
1641186190000|2022-01-03 05:03:10|3799.65|3790.95|3800.66|3791.96|3800.66|3791.96|3799.61|3790.91|30
1641186200000|2022-01-03 05:03:20|3800.43|3791.73|3800.52|3791.82|3800.66|3791.96|3800.37|3791.67|32
1641186210000|2022-01-03 05:03:30|3800.55|3791.85|3801.15|3792.45|3801.15|3792.45|3800.42|3791.72|28
1641186220000|2022-01-03 05:03:40|3801.22|3792.52|3801.37|3792.67|3801.52|3792.82|3801.19|3792.49|37
1641186230000|2022-01-03 05:03:50|3801.46|3792.76|3801.33|3792.63|3801.54|3792.84|3801.31|3792.61|32
1641186240000|2022-01-03 05:04:00|3801.34|3792.64|3800.84|3792.14|3801.5|3792.8|3800.8|3792.1|26
1641186250000|2022-01-03 05:04:10|3800.88|3792.18|3801.27|3792.57|3801.29|3792.59|3800.85|3792.15|34
1641186260000|2022-01-03 05:04:20|3801.28|3792.58|3801.86|3793.16|3801.95|3793.25|3801.25|3792.55|32
1641186270000|2022-01-03 05:04:30|3801.73|3793.03|3802.35|3793.65|3802.59|3793.89|3801.73|3793.03|28
1641186280000|2022-01-03 05:04:40|3802.44|3793.74|3802.46|3793.76|3802.51|3793.81|3802.34|3793.64|27
1641186290000|2022-01-03 05:04:50|3802.45|3793.75|3802.52|3793.82|3802.55|3793.85|3802.32|3793.62|22
1641186300000|2022-01-03 05:05:00|3802.49|3793.79|3802.21|3793.51|3802.51|3793.81|3802.14|3793.44|19
1641186310000|2022-01-03 05:05:10|3802.42|3793.72|3802.69|3793.99|3803.35|3794.65|3802.25|3793.55|13
1641186320000|2022-01-03 05:05:20|3802.71|3794.01|3803.1|3794.4|3803.32|3794.62|3802.71|3794.01|24
1641186330000|2022-01-03 05:05:30|3803.11|3794.41|3803.07|3794.37|3803.15|3794.45|3803.07|3794.37|12
1641186340000|2022-01-03 05:05:40|3803.06|3794.36|3803.16|3794.46|3803.16|3794.46|3803.05|3794.35|14
1641186350000|2022-01-03 05:05:50|3803.33|3794.63|3803.45|3794.75|3803.45|3794.75|3803.33|3794.63|7
1641186360000|2022-01-03 05:06:00|3803.38|3794.68|3803.47|3794.77|3803.48|3794.78|3803.38|3794.68|4
1641186370000|2022-01-03 05:06:10|3803.48|3794.78|3802.95|3794.25|3803.48|3794.78|3802.87|3794.17|23
1641186380000|2022-01-03 05:06:20|3803.03|3794.33|3803.48|3794.78|3803.48|3794.78|3802.96|3794.26|25
1641186390000|2022-01-03 05:06:30|3803.32|3794.62|3803.32|3794.62|3803.48|3794.78|3803.12|3794.42|7
1641186400000|2022-01-03 05:06:40|3803.34|3794.64|3803.54|3794.84|3803.75|3795.05|3803.1|3794.4|19
1641186410000|2022-01-03 05:06:50|3803.53|3794.83|3803.57|3794.87|3803.82|3795.12|3803.52|3794.82|18
1641186420000|2022-01-03 05:07:00|3803.54|3794.84|3802.86|3794.16|3803.65|3794.95|3802.32|3793.62|33
1641186430000|2022-01-03 05:07:10|3802.89|3794.19|3803.02|3794.32|3803.41|3794.71|3802.77|3794.07|19
1641186440000|2022-01-03 05:07:20|3802.82|3794.12|3803.1|3794.4|3803.3|3794.6|3802.58|3793.88|27
1641186450000|2022-01-03 05:07:30|3802.9|3794.2|3803.24|3794.54|3803.37|3794.67|3802.74|3794.04|22
1641186460000|2022-01-03 05:07:40|3803.25|3794.55|3803.3|3794.6|3803.3|3794.6|3803.2|3794.5|32
1641186470000|2022-01-03 05:07:50|3803.31|3794.61|3799.43|3790.73|3803.41|3794.71|3798.89|3790.19|28
1641186480000|2022-01-03 05:08:00|3799.35|3790.65|3799.37|3790.67|3799.7|3791|3799.35|3790.65|28
1641186490000|2022-01-03 05:08:10|3799.4|3790.7|3799.56|3790.86|3799.56|3790.86|3799.3|3790.6|29
1641186500000|2022-01-03 05:08:20|3799.53|3790.83|3799.73|3791.03|3799.88|3791.18|3799.47|3790.77|34
1641186510000|2022-01-03 05:08:30|3799.78|3791.08|3800.68|3791.98|3800.81|3792.11|3799.38|3790.68|33
1641186520000|2022-01-03 05:08:40|3800.57|3791.87|3800.16|3791.46|3800.6|3791.9|3800.12|3791.42|32
1641186530000|2022-01-03 05:08:50|3800.18|3791.48|3799.97|3791.27|3800.33|3791.63|3799.91|3791.21|19
1641186540000|2022-01-03 05:09:00|3799.98|3791.28|3800.26|3791.56|3800.49|3791.79|3799.98|3791.28|16
1641186550000|2022-01-03 05:09:10|3800.29|3791.59|3800.27|3791.57|3800.42|3791.72|3800.26|3791.56|22
1641186560000|2022-01-03 05:09:20|3800.23|3791.53|3800.09|3791.39|3800.3|3791.6|3800|3791.3|26
1641186570000|2022-01-03 05:09:30|3800.08|3791.38|3800.07|3791.37|3800.13|3791.43|3799.99|3791.29|12
1641186580000|2022-01-03 05:09:40|3800.09|3791.39|3800.22|3791.52|3800.45|3791.75|3799.94|3791.24|27
1641186590000|2022-01-03 05:09:50|3800.2|3791.5|3800.48|3791.78|3800.53|3791.83|3799.66|3790.96|27
1641186600000|2022-01-03 05:10:00|3800.47|3791.77|3800.2|3791.5|3800.74|3792.04|3800.19|3791.49|33
1641186610000|2022-01-03 05:10:10|3800.52|3791.82|3800.45|3791.75|3800.57|3791.87|3800.06|3791.36|29
1641186620000|2022-01-03 05:10:20|3800.49|3791.79|3800.38|3791.68|3800.69|3791.99|3800.01|3791.31|27
1641186630000|2022-01-03 05:10:30|3800.5|3791.8|3800.46|3791.76|3800.5|3791.8|3800.32|3791.62|11
1641186640000|2022-01-03 05:10:40|3800.53|3791.83|3800.48|3791.78|3800.55|3791.85|3800.25|3791.55|19
1641186650000|2022-01-03 05:10:50|3800.47|3791.77|3800.32|3791.62|3800.47|3791.77|3800.32|3791.62|4
1641186660000|2022-01-03 05:11:00|3800.52|3791.82|3800.84|3792.14|3800.84|3792.14|3800.03|3791.33|20
1641186670000|2022-01-03 05:11:10|3800.85|3792.15|3801.04|3792.34|3801.63|3792.93|3800.85|3792.15|24
1641186680000|2022-01-03 05:11:20|3801.06|3792.36|3801.02|3792.32|3801.06|3792.36|3801.02|3792.32|2
1641186690000|2022-01-03 05:11:30|3800.85|3792.15|3800.8|3792.1|3800.85|3792.15|3800.67|3791.97|7
1641186700000|2022-01-03 05:11:40|3800.75|3792.05|3801.03|3792.33|3801.05|3792.35|3800.75|3792.05|20
1641186710000|2022-01-03 05:11:50|3801.02|3792.32|3800.96|3792.26|3801.09|3792.39|3800.89|3792.19|21
1641186720000|2022-01-03 05:12:00|3800.89|3792.19|3801.06|3792.36|3801.19|3792.49|3800.68|3791.98|25
1641186730000|2022-01-03 05:12:10|3801.02|3792.32|3800.93|3792.23|3801.11|3792.41|3800.76|3792.06|24
1641186740000|2022-01-03 05:12:20|3800.99|3792.29|3800.32|3791.62|3801.08|3792.38|3800.15|3791.45|21
1641186750000|2022-01-03 05:12:30|3800.33|3791.63|3800.17|3791.47|3800.45|3791.75|3800.17|3791.47|17
1641186760000|2022-01-03 05:12:40|3800.16|3791.46|3800.2|3791.5|3800.26|3791.56|3800.16|3791.46|11
1641186770000|2022-01-03 05:12:50|3800.17|3791.47|3800.14|3791.44|3800.28|3791.58|3800.13|3791.43|11
1641186780000|2022-01-03 05:13:00|3800.2|3791.5|3800.17|3791.47|3800.27|3791.57|3800.16|3791.46|11
1641186790000|2022-01-03 05:13:10|3800.18|3791.48|3799.88|3791.18|3800.28|3791.58|3799.88|3791.18|15
1641186800000|2022-01-03 05:13:20|3799.85|3791.15|3799.88|3791.18|3799.98|3791.28|3799.72|3791.02|15
1641186810000|2022-01-03 05:13:30|3799.82|3791.12|3799.86|3791.16|3799.98|3791.28|3799.55|3790.85|23
1641186820000|2022-01-03 05:13:40|3799.4|3790.7|3799.26|3790.56|3800.16|3791.46|3798.69|3789.99|22
1641186830000|2022-01-03 05:13:50|3799.27|3790.57|3798.6|3789.9|3799.29|3790.59|3798.03|3789.33|21
1641186840000|2022-01-03 05:14:00|3798.62|3789.92|3798.73|3790.03|3798.78|3790.08|3798.59|3789.89|14
1641186850000|2022-01-03 05:14:10|3798.66|3789.96|3798.79|3790.09|3798.94|3790.24|3798.66|3789.96|15
1641186860000|2022-01-03 05:14:20|3798.78|3790.08|3798.75|3790.05|3798.9|3790.2|3798.69|3789.99|14
1641186870000|2022-01-03 05:14:30|3798.89|3790.19|3798.74|3790.04|3798.96|3790.26|3798.74|3790.04|7
1641186880000|2022-01-03 05:14:40|3798.66|3789.96|3798.74|3790.04|3798.74|3790.04|3798.66|3789.96|2
1641186890000|2022-01-03 05:14:50|3798.73|3790.03|3798.44|3789.74|3798.82|3790.12|3798.4|3789.7|8
1641186900000|2022-01-03 05:15:00|3798.48|3789.78|3798.86|3790.16|3799.26|3790.56|3798.48|3789.78|27
1641186910000|2022-01-03 05:15:10|3798.99|3790.29|3799.12|3790.42|3799.13|3790.43|3798.73|3790.03|20
1641186920000|2022-01-03 05:15:20|3799.07|3790.37|3798.73|3790.03|3799.1|3790.4|3798.65|3789.95|24
1641186930000|2022-01-03 05:15:30|3798.76|3790.06|3798.68|3789.98|3798.76|3790.06|3798.64|3789.94|16
1641186940000|2022-01-03 05:15:40|3798.66|3789.96|3798.7|3790|3798.79|3790.09|3798.6|3789.9|13
1641186950000|2022-01-03 05:15:50|3798.72|3790.02|3798.66|3789.96|3798.72|3790.02|3798.64|3789.94|4
1641186960000|2022-01-03 05:16:00|3798.61|3789.91|3798.44|3789.74|3798.64|3789.94|3798.41|3789.71|26
1641186970000|2022-01-03 05:16:10|3798.43|3789.73|3798.63|3789.93|3798.65|3789.95|3798.42|3789.72|11
1641186980000|2022-01-03 05:16:20|3798.53|3789.83|3798.73|3790.03|3798.83|3790.13|3798.53|3789.83|17
1641186990000|2022-01-03 05:16:30|3798.74|3790.04|3798.65|3789.95|3798.74|3790.04|3798.6|3789.9|7
1641187000000|2022-01-03 05:16:40|3798.64|3789.94|3798.89|3790.19|3799.12|3790.42|3798.64|3789.94|28
1641187010000|2022-01-03 05:16:50|3798.87|3790.17|3798.73|3790.03|3799.03|3790.33|3798.68|3789.98|24
1641187020000|2022-01-03 05:17:00|3798.78|3790.08|3798.47|3789.77|3799.2|3790.5|3798.28|3789.58|22
1641187030000|2022-01-03 05:17:10|3798.59|3789.89|3798.28|3789.58|3798.7|3790|3798.19|3789.49|19
1641187040000|2022-01-03 05:17:20|3798.39|3789.69|3798.57|3789.87|3798.85|3790.15|3798.32|3789.62|20
1641187050000|2022-01-03 05:17:30|3798.58|3789.88|3799.53|3790.83|3799.61|3790.91|3798.45|3789.75|28
1641187060000|2022-01-03 05:17:40|3799.5|3790.8|3799.05|3790.35|3799.67|3790.97|3798.97|3790.27|28
1641187070000|2022-01-03 05:17:50|3798.78|3790.08|3799|3790.3|3799.22|3790.52|3798.78|3790.08|19
1641187080000|2022-01-03 05:18:00|3799.01|3790.31|3798.7|3790|3799.24|3790.54|3798.61|3789.91|32
1641187090000|2022-01-03 05:18:10|3798.74|3790.04|3798.92|3790.22|3798.92|3790.22|3798.53|3789.83|27
1641187100000|2022-01-03 05:18:20|3798.96|3790.26|3798.98|3790.28|3799.35|3790.65|3798.78|3790.08|26
1641187110000|2022-01-03 05:18:30|3798.92|3790.22|3799.51|3790.81|3799.68|3790.98|3798.86|3790.16|32
1641187120000|2022-01-03 05:18:40|3799.48|3790.78|3799.51|3790.81|3799.54|3790.84|3799.42|3790.72|24
1641187130000|2022-01-03 05:18:50|3799.53|3790.83|3800.05|3791.35|3800.14|3791.44|3799.46|3790.76|20
1641187140000|2022-01-03 05:19:00|3800|3791.3|3800|3791.3|3800.08|3791.38|3799.95|3791.25|25
1641187150000|2022-01-03 05:19:10|3800.01|3791.31|3800.02|3791.32|3800.09|3791.39|3799.99|3791.29|29
1641187160000|2022-01-03 05:19:20|3800|3791.3|3800.02|3791.32|3800.1|3791.4|3800|3791.3|26
1641187170000|2022-01-03 05:19:30|3800.1|3791.4|3800.09|3791.39|3800.3|3791.6|3800.02|3791.32|26
1641187180000|2022-01-03 05:19:40|3800.12|3791.42|3801.73|3793.03|3801.81|3793.11|3800.08|3791.38|30
1641187190000|2022-01-03 05:19:50|3801.67|3792.97|3802.06|3793.36|3802.44|3793.74|3801.67|3792.97|35
1641187200000|2022-01-03 05:20:00|3801.96|3793.26|3801.71|3793.01|3802.28|3793.58|3801.41|3792.71|32
1641187210000|2022-01-03 05:20:10|3802.03|3793.33|3801.79|3793.09|3802.05|3793.35|3801.44|3792.74|34
1641187220000|2022-01-03 05:20:20|3801.85|3793.15|3801.35|3792.65|3801.99|3793.29|3800.5|3791.8|35
1641187230000|2022-01-03 05:20:30|3801.47|3792.77|3801.41|3792.71|3801.59|3792.89|3801.26|3792.56|27
1641187240000|2022-01-03 05:20:40|3801.43|3792.73|3801.38|3792.68|3801.61|3792.91|3801.04|3792.34|27
1641187250000|2022-01-03 05:20:50|3801.99|3793.29|3802.22|3793.52|3802.6|3793.9|3801.71|3793.01|32
1641187260000|2022-01-03 05:21:00|3802.24|3793.54|3801.25|3792.55|3802.24|3793.54|3801.16|3792.46|34
1641187270000|2022-01-03 05:21:10|3801.21|3792.51|3801.2|3792.5|3801.42|3792.72|3801.15|3792.45|32
1641187280000|2022-01-03 05:21:20|3801.32|3792.62|3801.37|3792.67|3801.37|3792.67|3801.28|3792.58|16
1641187290000|2022-01-03 05:21:30|3801.38|3792.68|3801.22|3792.52|3801.41|3792.71|3801.18|3792.48|17
1641187300000|2022-01-03 05:21:40|3801.29|3792.59|3800.42|3791.72|3801.41|3792.71|3800.42|3791.72|34
1641187310000|2022-01-03 05:21:50|3800.52|3791.82|3800.64|3791.94|3800.75|3792.05|3800.39|3791.69|28
1641187320000|2022-01-03 05:22:00|3800.63|3791.93|3800.72|3792.02|3800.73|3792.03|3800.52|3791.82|14
1641187330000|2022-01-03 05:22:10|3800.7|3792|3800.55|3791.85|3800.72|3792.02|3800.49|3791.79|22
1641187340000|2022-01-03 05:22:20|3800.54|3791.84|3800.67|3791.97|3800.69|3791.99|3800.38|3791.68|18
1641187350000|2022-01-03 05:22:30|3800.52|3791.82|3800.46|3791.76|3800.58|3791.88|3800.4|3791.7|13
1641187360000|2022-01-03 05:22:40|3800.51|3791.81|3800.08|3791.38|3800.67|3791.97|3799.81|3791.11|22
1641187370000|2022-01-03 05:22:50|3800.06|3791.36|3799.84|3791.14|3800.67|3791.97|3799.84|3791.14|10
1641187380000|2022-01-03 05:23:00|3799.79|3791.09|3799.77|3791.07|3799.84|3791.14|3799.76|3791.06|12
1641187390000|2022-01-03 05:23:10|3799.76|3791.06|3799.72|3791.02|3799.84|3791.14|3799.72|3791.02|8
1641187400000|2022-01-03 05:23:20|3799.73|3791.03|3799.93|3791.23|3799.93|3791.23|3799.61|3790.91|26
1641187410000|2022-01-03 05:23:30|3799.98|3791.28|3801.1|3792.4|3801.1|3792.4|3799.98|3791.28|30
1641187420000|2022-01-03 05:23:40|3801|3792.3|3801.72|3793.02|3801.87|3793.17|3800.88|3792.18|23
1641187430000|2022-01-03 05:23:50|3801.84|3793.14|3801.91|3793.21|3802.06|3793.36|3801.75|3793.05|16
1641187440000|2022-01-03 05:24:00|3801.79|3793.09|3802|3793.3|3802.32|3793.62|3801.77|3793.07|19
1641187450000|2022-01-03 05:24:10|3801.91|3793.21|3801.97|3793.27|3802.1|3793.4|3801.75|3793.05|22
1641187460000|2022-01-03 05:24:20|3801.9|3793.2|3802.21|3793.51|3802.47|3793.77|3801.82|3793.12|20
1641187470000|2022-01-03 05:24:30|3802.2|3793.5|3802.24|3793.54|3802.44|3793.74|3801.89|3793.19|17
1641187480000|2022-01-03 05:24:40|3802.7|3794|3802.17|3793.47|3802.7|3794|3802.1|3793.4|16
1641187490000|2022-01-03 05:24:50|3802.2|3793.5|3801.29|3792.59|3802.44|3793.74|3801.29|3792.59|26
1641187500000|2022-01-03 05:25:00|3801.32|3792.62|3801.42|3792.72|3801.54|3792.84|3801.17|3792.47|34
1641187510000|2022-01-03 05:25:10|3801.45|3792.75|3801.56|3792.86|3801.59|3792.89|3801.2|3792.5|32
1641187520000|2022-01-03 05:25:20|3801.53|3792.83|3801.34|3792.64|3801.55|3792.85|3801.19|3792.49|24
1641187530000|2022-01-03 05:25:30|3801.41|3792.71|3801.53|3792.83|3801.73|3793.03|3801.13|3792.43|30
1641187540000|2022-01-03 05:25:40|3801.54|3792.84|3801.04|3792.34|3801.74|3793.04|3801.04|3792.34|28
1641187550000|2022-01-03 05:25:50|3801.36|3792.66|3801.73|3793.03|3801.73|3793.03|3801.01|3792.31|34
1641187560000|2022-01-03 05:26:00|3801.65|3792.95|3801.52|3792.82|3801.78|3793.08|3801.44|3792.74|24
1641187570000|2022-01-03 05:26:10|3801.62|3792.92|3801.91|3793.21|3802.27|3793.57|3801.57|3792.87|32
1641187580000|2022-01-03 05:26:20|3801.78|3793.08|3801.86|3793.16|3802.24|3793.54|3801.72|3793.02|27
1641187590000|2022-01-03 05:26:30|3801.96|3793.26|3801.62|3792.92|3802.22|3793.52|3801.61|3792.91|29
1641187600000|2022-01-03 05:26:40|3801.66|3792.96|3801.99|3793.29|3802|3793.3|3801.55|3792.85|20
1641187610000|2022-01-03 05:26:50|3801.83|3793.13|3801.79|3793.09|3801.83|3793.13|3801.67|3792.97|20
1641187620000|2022-01-03 05:27:00|3801.81|3793.11|3807.03|3798.33|3807.25|3798.55|3801.78|3793.08|35
1641187630000|2022-01-03 05:27:10|3807.19|3798.49|3807.6|3798.9|3807.76|3799.06|3806.6|3797.9|29
1641187640000|2022-01-03 05:27:20|3807.76|3799.06|3807.58|3798.88|3808.17|3799.47|3807.58|3798.88|35
1641187650000|2022-01-03 05:27:30|3807.64|3798.94|3808.65|3799.95|3808.7|3800|3807.48|3798.78|33
1641187660000|2022-01-03 05:27:40|3808.75|3800.05|3808.73|3800.03|3808.94|3800.24|3808.19|3799.49|36
1641187670000|2022-01-03 05:27:50|3808.93|3800.23|3810.15|3801.45|3810.45|3801.75|3808.73|3800.03|33
1641187680000|2022-01-03 05:28:00|3810.3|3801.6|3810.6|3801.9|3811.3|3802.6|3809.86|3801.16|40
1641187690000|2022-01-03 05:28:10|3810.65|3801.95|3812.45|3803.75|3813.27|3804.57|3810.62|3801.92|33
1641187700000|2022-01-03 05:28:20|3812.48|3803.78|3811.8|3803.1|3812.49|3803.79|3811.58|3802.88|30
1641187710000|2022-01-03 05:28:30|3811.79|3803.09|3810.84|3802.14|3811.94|3803.24|3810.82|3802.12|28
1641187720000|2022-01-03 05:28:40|3810.86|3802.16|3810.95|3802.25|3810.97|3802.27|3810.77|3802.07|28
1641187730000|2022-01-03 05:28:50|3810.88|3802.18|3811.8|3803.1|3811.8|3803.1|3810.84|3802.14|29
1641187740000|2022-01-03 05:29:00|3811.79|3803.09|3809.44|3800.74|3811.79|3803.09|3809.23|3800.53|22
1641187750000|2022-01-03 05:29:10|3809.48|3800.78|3808.85|3800.15|3809.53|3800.83|3807.92|3799.22|36
1641187760000|2022-01-03 05:29:20|3808.9|3800.2|3812.66|3803.96|3812.82|3804.12|3808.57|3799.87|33
1641187770000|2022-01-03 05:29:30|3812.81|3804.11|3812.41|3803.71|3813.7|3805|3812.33|3803.63|31
1641187780000|2022-01-03 05:29:40|3812.5|3803.8|3812.42|3803.72|3812.91|3804.21|3812.28|3803.58|30
1641187790000|2022-01-03 05:29:50|3812.51|3803.81|3811.8|3803.1|3813.24|3804.54|3811.7|3803|32
1641187800000|2022-01-03 05:30:00|3811.92|3803.22|3812.66|3803.96|3812.66|3803.96|3811.21|3802.51|36
1641187810000|2022-01-03 05:30:10|3812.65|3803.95|3813.07|3804.37|3813.25|3804.55|3812.49|3803.79|30
1641187820000|2022-01-03 05:30:20|3813.04|3804.34|3813.15|3804.45|3813.41|3804.71|3812.99|3804.29|31
1641187830000|2022-01-03 05:30:30|3813.29|3804.59|3813.78|3805.08|3814.27|3805.57|3813.28|3804.58|35
1641187840000|2022-01-03 05:30:40|3813.76|3805.06|3813.52|3804.82|3813.98|3805.28|3813.06|3804.36|32
1641187850000|2022-01-03 05:30:50|3813.45|3804.75|3815.7|3807|3815.7|3807|3813.44|3804.74|24
1641187860000|2022-01-03 05:31:00|3815.61|3806.91|3815.97|3807.27|3816.01|3807.31|3815.51|3806.81|29
1641187870000|2022-01-03 05:31:10|3815.98|3807.28|3819.03|3810.33|3820.44|3811.74|3815.98|3807.28|36
1641187880000|2022-01-03 05:31:20|3818.58|3809.88|3820.84|3812.14|3820.85|3812.15|3818.58|3809.88|32
1641187890000|2022-01-03 05:31:30|3820.83|3812.13|3820.86|3812.16|3820.86|3812.16|3820.05|3811.35|28
1641187900000|2022-01-03 05:31:40|3820.85|3812.15|3820.75|3812.05|3820.98|3812.28|3819.58|3810.88|28
1641187910000|2022-01-03 05:31:50|3820.77|3812.07|3820.46|3811.76|3820.95|3812.25|3820.41|3811.71|28
1641187920000|2022-01-03 05:32:00|3820.47|3811.77|3821.84|3813.14|3821.89|3813.19|3820.28|3811.58|23
1641187930000|2022-01-03 05:32:10|3821.85|3813.15|3819.5|3810.8|3822.09|3813.39|3819.12|3810.42|39
1641187940000|2022-01-03 05:32:20|3819.56|3810.86|3819.56|3810.86|3820.09|3811.39|3819.21|3810.51|35
1641187950000|2022-01-03 05:32:30|3819.49|3810.79|3818.06|3809.36|3819.57|3810.87|3817.65|3808.95|32
1641187960000|2022-01-03 05:32:40|3818.25|3809.55|3819.4|3810.7|3819.45|3810.75|3818.13|3809.43|35
1641187970000|2022-01-03 05:32:50|3819.45|3810.75|3820.01|3811.31|3820.01|3811.31|3819.2|3810.5|28
1641187980000|2022-01-03 05:33:00|3820.1|3811.4|3818.43|3809.73|3820.14|3811.44|3818.04|3809.34|35
1641187990000|2022-01-03 05:33:10|3818.41|3809.71|3822.18|3813.48|3822.29|3813.59|3818.25|3809.55|32
1641188000000|2022-01-03 05:33:20|3822.3|3813.6|3822.47|3813.77|3822.47|3813.77|3822.02|3813.32|28
1641188010000|2022-01-03 05:33:30|3822.48|3813.78|3822.08|3813.38|3823.1|3814.4|3821.87|3813.17|32
1641188020000|2022-01-03 05:33:40|3821.84|3813.14|3823|3814.3|3823|3814.3|3821.35|3812.65|31
1641188030000|2022-01-03 05:33:50|3822.78|3814.08|3823.25|3814.55|3823.25|3814.55|3822.67|3813.97|34
1641188040000|2022-01-03 05:34:00|3823.09|3814.39|3822.62|3813.92|3823.28|3814.58|3822.26|3813.56|29
1641188050000|2022-01-03 05:34:10|3822.7|3814|3824.71|3816.01|3825.15|3816.45|3822.47|3813.77|24
1641188060000|2022-01-03 05:34:20|3824.58|3815.88|3825.72|3817.02|3826.77|3818.07|3824.52|3815.82|37
1641188070000|2022-01-03 05:34:30|3825.71|3817.01|3825.19|3816.49|3826.2|3817.5|3825.08|3816.38|33
1641188080000|2022-01-03 05:34:40|3825.18|3816.48|3824.53|3815.83|3825.25|3816.55|3824.29|3815.59|38
1641188090000|2022-01-03 05:34:50|3824.56|3815.86|3824.52|3815.82|3824.7|3816|3824.41|3815.71|31
1641188100000|2022-01-03 05:35:00|3824.56|3815.86|3825.04|3816.34|3825.11|3816.41|3824.46|3815.76|31
1641188110000|2022-01-03 05:35:10|3825.03|3816.33|3827.2|3818.5|3827.67|3818.97|3824.36|3815.66|39
1641188120000|2022-01-03 05:35:20|3827.13|3818.43|3825.39|3816.69|3827.23|3818.53|3825.39|3816.69|32
1641188130000|2022-01-03 05:35:30|3825.38|3816.68|3826.27|3817.57|3826.27|3817.57|3825.38|3816.68|26
1641188140000|2022-01-03 05:35:40|3826.47|3817.77|3825.91|3817.21|3826.52|3817.82|3825.9|3817.2|30
1641188150000|2022-01-03 05:35:50|3825.8|3817.1|3825.84|3817.14|3825.84|3817.14|3825.65|3816.95|26
1641188160000|2022-01-03 05:36:00|3825.83|3817.13|3825.61|3816.91|3826.27|3817.57|3825.47|3816.77|37
1641188170000|2022-01-03 05:36:10|3825.6|3816.9|3825.49|3816.79|3826.18|3817.48|3825.28|3816.58|29
1641188180000|2022-01-03 05:36:20|3825.39|3816.69|3825.25|3816.55|3825.39|3816.69|3824.76|3816.06|25
1641188190000|2022-01-03 05:36:30|3825.27|3816.57|3824.14|3815.44|3825.82|3817.12|3824.03|3815.33|35
1641188200000|2022-01-03 05:36:40|3824.11|3815.41|3824.15|3815.45|3824.53|3815.83|3823.42|3814.72|32
1641188210000|2022-01-03 05:36:50|3824.22|3815.52|3824.18|3815.48|3824.56|3815.86|3824.18|3815.48|37
1641188220000|2022-01-03 05:37:00|3824.16|3815.46|3825.1|3816.4|3825.1|3816.4|3823.86|3815.16|32
1641188230000|2022-01-03 05:37:10|3825.11|3816.41|3825.61|3816.91|3826.1|3817.4|3825.11|3816.41|28
1641188240000|2022-01-03 05:37:20|3825.69|3816.99|3823.68|3814.98|3825.69|3816.99|3823.63|3814.93|35
1641188250000|2022-01-03 05:37:30|3823.66|3814.96|3823.79|3815.09|3823.89|3815.19|3823.4|3814.7|24
1641188260000|2022-01-03 05:37:40|3823.74|3815.04|3823.14|3814.44|3823.76|3815.06|3823.14|3814.44|6
1641188270000|2022-01-03 05:37:50|3823.12|3814.42|3821.26|3812.56|3823.12|3814.42|3821.07|3812.37|31
1641188280000|2022-01-03 05:38:00|3821.52|3812.82|3822.55|3813.85|3823.08|3814.38|3820.94|3812.24|38
1641188290000|2022-01-03 05:38:10|3822.66|3813.96|3822.58|3813.88|3822.72|3814.02|3822.35|3813.65|25
1641188300000|2022-01-03 05:38:20|3822.65|3813.95|3822.44|3813.74|3822.71|3814.01|3822.44|3813.74|23
1641188310000|2022-01-03 05:38:30|3822.43|3813.73|3822.24|3813.54|3822.5|3813.8|3822.08|3813.38|23
1641188320000|2022-01-03 05:38:40|3822.23|3813.53|3822.43|3813.73|3822.51|3813.81|3822.23|3813.53|21
1641188330000|2022-01-03 05:38:50|3822.41|3813.71|3822.87|3814.17|3822.87|3814.17|3822.32|3813.62|30
1641188340000|2022-01-03 05:39:00|3822.83|3814.13|3822.93|3814.23|3822.98|3814.28|3822.69|3813.99|32
1641188350000|2022-01-03 05:39:10|3823.02|3814.32|3823.32|3814.62|3823.6|3814.9|3823.02|3814.32|23
1641188360000|2022-01-03 05:39:20|3823.31|3814.61|3824.16|3815.46|3824.16|3815.46|3823.15|3814.45|25
1641188370000|2022-01-03 05:39:30|3824.15|3815.45|3824.36|3815.66|3824.6|3815.9|3824.08|3815.38|23
1641188380000|2022-01-03 05:39:40|3824.4|3815.7|3823.3|3814.6|3824.61|3815.91|3823.29|3814.59|36
1641188390000|2022-01-03 05:39:50|3823.45|3814.75|3823.09|3814.39|3823.58|3814.88|3823.09|3814.39|37
1641188400000|2022-01-03 05:40:00|3823.42|3814.72|3825.36|3816.66|3825.44|3816.74|3823.04|3814.34|35
1641188410000|2022-01-03 05:40:10|3825.44|3816.74|3823.84|3815.14|3825.44|3816.74|3823.84|3815.14|34
1641188420000|2022-01-03 05:40:20|3823.79|3815.09|3824.04|3815.34|3824.16|3815.46|3823.79|3815.09|29
1641188430000|2022-01-03 05:40:30|3824.05|3815.35|3824.23|3815.53|3824.26|3815.56|3823.77|3815.07|26
1641188440000|2022-01-03 05:40:40|3824.24|3815.54|3824.19|3815.49|3824.27|3815.57|3824.08|3815.38|32
1641188450000|2022-01-03 05:40:50|3824.18|3815.48|3824.06|3815.36|3824.24|3815.54|3824.04|3815.34|32
1641188460000|2022-01-03 05:41:00|3824.03|3815.33|3824.38|3815.68|3824.51|3815.81|3824.03|3815.33|14
1641188470000|2022-01-03 05:41:10|3824.37|3815.67|3824.19|3815.49|3824.56|3815.86|3824.14|3815.44|31
1641188480000|2022-01-03 05:41:20|3824.24|3815.54|3824.61|3815.91|3824.88|3816.18|3824.19|3815.49|31
1641188490000|2022-01-03 05:41:30|3824.54|3815.84|3824.81|3816.11|3824.88|3816.18|3824.35|3815.65|28
1641188500000|2022-01-03 05:41:40|3824.79|3816.09|3824.58|3815.88|3824.84|3816.14|3824.52|3815.82|19
1641188510000|2022-01-03 05:41:50|3824.6|3815.9|3824.11|3815.41|3824.64|3815.94|3824.1|3815.4|28
1641188520000|2022-01-03 05:42:00|3824.06|3815.36|3822.96|3814.26|3824.17|3815.47|3822.75|3814.05|28
1641188530000|2022-01-03 05:42:10|3822.98|3814.28|3823.43|3814.73|3823.43|3814.73|3822.84|3814.14|38
1641188540000|2022-01-03 05:42:20|3823.66|3814.96|3825.08|3816.38|3825.8|3817.1|3823.66|3814.96|39
1641188550000|2022-01-03 05:42:30|3824.8|3816.1|3826.87|3818.17|3827.43|3818.73|3824.8|3816.1|34
1641188560000|2022-01-03 05:42:40|3827.13|3818.43|3826.95|3818.25|3827.25|3818.55|3826.35|3817.65|38
1641188570000|2022-01-03 05:42:50|3826.68|3817.98|3826.46|3817.76|3827.06|3818.36|3826.07|3817.37|34
1641188580000|2022-01-03 05:43:00|3826.29|3817.59|3824.28|3815.58|3826.83|3818.13|3823.83|3815.13|35
1641188590000|2022-01-03 05:43:10|3824.23|3815.53|3824.04|3815.34|3824.37|3815.67|3823.68|3814.98|36
1641188600000|2022-01-03 05:43:20|3824.11|3815.41|3824.03|3815.33|3824.14|3815.44|3823.58|3814.88|33
1641188610000|2022-01-03 05:43:30|3824.1|3815.4|3823.56|3814.86|3824.29|3815.59|3822.92|3814.22|37
1641188620000|2022-01-03 05:43:40|3823.77|3815.07|3823.85|3815.15|3823.96|3815.26|3823.34|3814.64|35
1641188630000|2022-01-03 05:43:50|3823.94|3815.24|3823.9|3815.2|3824.01|3815.31|3823.73|3815.03|28
1641188640000|2022-01-03 05:44:00|3823.88|3815.18|3823.27|3814.57|3823.95|3815.25|3823.08|3814.38|29
1641188650000|2022-01-03 05:44:10|3823.38|3814.68|3823.14|3814.44|3824.02|3815.32|3822.43|3813.73|33
1641188660000|2022-01-03 05:44:20|3823.27|3814.57|3823.37|3814.67|3823.56|3814.86|3822.92|3814.22|28
1641188670000|2022-01-03 05:44:30|3822.86|3814.16|3822.29|3813.59|3822.86|3814.16|3822.04|3813.34|26
1641188680000|2022-01-03 05:44:40|3822.34|3813.64|3821.27|3812.57|3822.36|3813.66|3821.27|3812.57|31
1641188690000|2022-01-03 05:44:50|3821.25|3812.55|3821.27|3812.57|3821.4|3812.7|3821.06|3812.36|33
1641188700000|2022-01-03 05:45:00|3821.41|3812.71|3821.99|3813.29|3822.64|3813.94|3821.41|3812.71|36
1641188710000|2022-01-03 05:45:10|3822|3813.3|3822.42|3813.72|3822.43|3813.73|3822|3813.3|35
1641188720000|2022-01-03 05:45:20|3822.31|3813.61|3823.17|3814.47|3823.34|3814.64|3822.28|3813.58|32
1641188730000|2022-01-03 05:45:30|3823.16|3814.46|3823.29|3814.59|3823.32|3814.62|3823.16|3814.46|23
1641188740000|2022-01-03 05:45:40|3823.3|3814.6|3823.37|3814.67|3823.45|3814.75|3823.21|3814.51|19
1641188750000|2022-01-03 05:45:50|3823.36|3814.66|3823.41|3814.71|3823.55|3814.85|3823.35|3814.65|20
1641188760000|2022-01-03 05:46:00|3823.37|3814.67|3823.48|3814.78|3823.72|3815.02|3823.35|3814.65|18
1641188770000|2022-01-03 05:46:10|3823.52|3814.82|3823.47|3814.77|3823.73|3815.03|3823.3|3814.6|31
1641188780000|2022-01-03 05:46:20|3823.52|3814.82|3823.4|3814.7|3823.76|3815.06|3823.27|3814.57|29
1641188790000|2022-01-03 05:46:30|3823.5|3814.8|3823.12|3814.42|3823.54|3814.84|3822.92|3814.22|26
1641188800000|2022-01-03 05:46:40|3822.74|3814.04|3821.76|3813.06|3823.18|3814.48|3821.72|3813.02|33
1641188810000|2022-01-03 05:46:50|3821.74|3813.04|3821.36|3812.66|3822.1|3813.4|3821.2|3812.5|37
1641188820000|2022-01-03 05:47:00|3821.3|3812.6|3819.57|3810.87|3821.36|3812.66|3819.57|3810.87|34
1641188830000|2022-01-03 05:47:10|3819.72|3811.02|3819.24|3810.54|3819.9|3811.2|3819.02|3810.32|34
1641188840000|2022-01-03 05:47:20|3819.22|3810.52|3819.03|3810.33|3819.4|3810.7|3818.22|3809.52|39
1641188850000|2022-01-03 05:47:30|3819.02|3810.32|3819.9|3811.2|3819.9|3811.2|3818.63|3809.93|32
1641188860000|2022-01-03 05:47:40|3819.58|3810.88|3819.48|3810.78|3819.58|3810.88|3818.18|3809.48|34
1641188870000|2022-01-03 05:47:50|3819.33|3810.63|3819.64|3810.94|3819.64|3810.94|3818.08|3809.38|19
1641188880000|2022-01-03 05:48:00|3818.86|3810.16|3816.98|3808.28|3818.86|3810.16|3816.8|3808.1|38
1641188890000|2022-01-03 05:48:10|3817.05|3808.35|3817.02|3808.32|3817.26|3808.56|3816.67|3807.97|27
1641188900000|2022-01-03 05:48:20|3816.86|3808.16|3816.84|3808.14|3816.88|3808.18|3816.76|3808.06|16
1641188910000|2022-01-03 05:48:30|3816.69|3807.99|3816.79|3808.09|3817.3|3808.6|3816.36|3807.66|13
1641188920000|2022-01-03 05:48:40|3816.51|3807.81|3816.65|3807.95|3816.65|3807.95|3816.29|3807.59|17
1641188930000|2022-01-03 05:48:50|3816.64|3807.94|3816.63|3807.93|3816.7|3808|3816.58|3807.88|23
1641188940000|2022-01-03 05:49:00|3816.64|3807.94|3816.65|3807.95|3816.68|3807.98|3816.55|3807.85|19
1641188950000|2022-01-03 05:49:10|3816.67|3807.97|3816.63|3807.93|3816.75|3808.05|3816.62|3807.92|19
1641188960000|2022-01-03 05:49:20|3816.64|3807.94|3816.62|3807.92|3816.95|3808.25|3816.24|3807.54|27
1641188970000|2022-01-03 05:49:30|3816.63|3807.93|3817.22|3808.52|3817.31|3808.61|3816.36|3807.66|35
1641188980000|2022-01-03 05:49:40|3817.45|3808.75|3817.22|3808.52|3817.82|3809.12|3817.01|3808.31|33
1641188990000|2022-01-03 05:49:50|3817.19|3808.49|3817.5|3808.8|3817.5|3808.8|3816.94|3808.24|33
1641189000000|2022-01-03 05:50:00|3817.27|3808.57|3815.75|3807.05|3817.5|3808.8|3815.75|3807.05|34
1641189010000|2022-01-03 05:50:10|3815.77|3807.07|3816.08|3807.38|3816.23|3807.53|3815.56|3806.86|27
1641189020000|2022-01-03 05:50:20|3816.09|3807.39|3816.88|3808.18|3817.21|3808.51|3816.09|3807.39|28
1641189030000|2022-01-03 05:50:30|3816.86|3808.16|3816.97|3808.27|3816.99|3808.29|3816.57|3807.87|26
1641189040000|2022-01-03 05:50:40|3816.95|3808.25|3816.94|3808.24|3817.01|3808.31|3816.89|3808.19|21
1641189050000|2022-01-03 05:50:50|3816.95|3808.25|3817.79|3809.09|3817.79|3809.09|3816.95|3808.25|22
1641189060000|2022-01-03 05:51:00|3817.81|3809.11|3818|3809.3|3818.02|3809.32|3817.59|3808.89|24
1641189070000|2022-01-03 05:51:10|3817.99|3809.29|3817.99|3809.29|3818.16|3809.46|3817.84|3809.14|19
1641189080000|2022-01-03 05:51:20|3818.01|3809.31|3817.82|3809.12|3818.3|3809.6|3817.76|3809.06|20
1641189090000|2022-01-03 05:51:30|3817.8|3809.1|3817.98|3809.28|3818.24|3809.54|3817.8|3809.1|17
1641189100000|2022-01-03 05:51:40|3818.01|3809.31|3817.32|3808.62|3818.01|3809.31|3817.13|3808.43|28
1641189110000|2022-01-03 05:51:50|3817.33|3808.63|3817.29|3808.59|3817.43|3808.73|3817.1|3808.4|29
1641189120000|2022-01-03 05:52:00|3817.31|3808.61|3817.09|3808.39|3817.55|3808.85|3817.09|3808.39|27
1641189130000|2022-01-03 05:52:10|3817.15|3808.45|3817.57|3808.87|3817.62|3808.92|3817.11|3808.41|28
1641189140000|2022-01-03 05:52:20|3817.56|3808.86|3817.66|3808.96|3817.86|3809.16|3817.44|3808.74|24
1641189150000|2022-01-03 05:52:30|3817.68|3808.98|3817.54|3808.84|3817.68|3808.98|3817.51|3808.81|17
1641189160000|2022-01-03 05:52:40|3817.51|3808.81|3817.28|3808.58|3817.59|3808.89|3817.28|3808.58|33
1641189170000|2022-01-03 05:52:50|3817.16|3808.46|3818.04|3809.34|3818.14|3809.44|3816.77|3808.07|35
1641189180000|2022-01-03 05:53:00|3817.83|3809.13|3817.12|3808.42|3818.08|3809.38|3816.88|3808.18|35
1641189190000|2022-01-03 05:53:10|3817.13|3808.43|3817.46|3808.76|3817.5|3808.8|3817.07|3808.37|25
1641189200000|2022-01-03 05:53:20|3817.13|3808.43|3817.73|3809.03|3817.92|3809.22|3816.98|3808.28|23
1641189210000|2022-01-03 05:53:30|3817.75|3809.05|3817.83|3809.13|3818.01|3809.31|3817.68|3808.98|24
1641189220000|2022-01-03 05:53:40|3817.77|3809.07|3817.71|3809.01|3817.96|3809.26|3817.71|3809.01|18
1641189230000|2022-01-03 05:53:50|3817.78|3809.08|3818.45|3809.75|3818.64|3809.94|3817.78|3809.08|26
1641189240000|2022-01-03 05:54:00|3818.46|3809.76|3818.43|3809.73|3818.52|3809.82|3818.26|3809.56|27
1641189250000|2022-01-03 05:54:10|3818.32|3809.62|3818.32|3809.62|3818.46|3809.76|3818.27|3809.57|34
1641189260000|2022-01-03 05:54:20|3818.54|3809.84|3818.67|3809.97|3818.72|3810.02|3818.25|3809.55|33
1641189270000|2022-01-03 05:54:30|3818.68|3809.98|3818.61|3809.91|3818.76|3810.06|3818.51|3809.81|30
1641189280000|2022-01-03 05:54:40|3818.62|3809.92|3818.64|3809.94|3819.14|3810.44|3818.49|3809.79|32
1641189290000|2022-01-03 05:54:50|3818.58|3809.88|3818.93|3810.23|3818.93|3810.23|3818.54|3809.84|31
1641189300000|2022-01-03 05:55:00|3818.97|3810.27|3816.49|3807.79|3819.05|3810.35|3816.49|3807.79|34
1641189310000|2022-01-03 05:55:10|3816.5|3807.8|3816.44|3807.74|3817.4|3808.7|3816.44|3807.74|30
1641189320000|2022-01-03 05:55:20|3816.8|3808.1|3816.82|3808.12|3817.15|3808.45|3816.38|3807.68|33
1641189330000|2022-01-03 05:55:30|3816.81|3808.11|3816.59|3807.89|3816.87|3808.17|3816.46|3807.76|23
1641189340000|2022-01-03 05:55:40|3816.53|3807.83|3817.01|3808.31|3817.02|3808.32|3816.52|3807.82|22
1641189350000|2022-01-03 05:55:50|3817.24|3808.54|3816.61|3807.91|3817.24|3808.54|3816.6|3807.9|5
1641189360000|2022-01-03 05:56:00|3816.65|3807.95|3816.48|3807.78|3816.65|3807.95|3816.48|3807.78|6
1641189370000|2022-01-03 05:56:10|3816.73|3808.03|3815.87|3807.17|3816.73|3808.03|3815.86|3807.16|26
1641189380000|2022-01-03 05:56:20|3815.85|3807.15|3816.1|3807.4|3816.1|3807.4|3815.67|3806.97|16
1641189390000|2022-01-03 05:56:30|3816.09|3807.39|3816.61|3807.91|3816.77|3808.07|3816.02|3807.32|24
1641189400000|2022-01-03 05:56:40|3816.6|3807.9|3816.05|3807.35|3816.67|3807.97|3815.51|3806.81|33
1641189410000|2022-01-03 05:56:50|3816|3807.3|3816.02|3807.32|3816.02|3807.32|3815.67|3806.97|23
1641189420000|2022-01-03 05:57:00|3816.01|3807.31|3815.93|3807.23|3816.01|3807.31|3815.64|3806.94|28
1641189430000|2022-01-03 05:57:10|3815.95|3807.25|3816.01|3807.31|3816.17|3807.47|3815.93|3807.23|16
1641189440000|2022-01-03 05:57:20|3816|3807.3|3816.31|3807.61|3816.31|3807.61|3815.41|3806.71|12
1641189450000|2022-01-03 05:57:30|3816.3|3807.6|3815.73|3807.03|3816.31|3807.61|3815.73|3807.03|22
1641189460000|2022-01-03 05:57:40|3815.74|3807.04|3815.24|3806.54|3815.74|3807.04|3815.19|3806.49|25
1641189470000|2022-01-03 05:57:50|3815.26|3806.56|3815.62|3806.92|3815.79|3807.09|3815.25|3806.55|19
1641189480000|2022-01-03 05:58:00|3815.45|3806.75|3816.58|3807.88|3816.77|3808.07|3815.45|3806.75|26
1641189490000|2022-01-03 05:58:10|3816.42|3807.72|3816.66|3807.96|3816.9|3808.2|3816.32|3807.62|31
1641189500000|2022-01-03 05:58:20|3816.65|3807.95|3816.77|3808.07|3816.78|3808.08|3816.6|3807.9|21
1641189510000|2022-01-03 05:58:30|3816.76|3808.06|3816.75|3808.05|3816.83|3808.13|3816.75|3808.05|7
1641189520000|2022-01-03 05:58:40|3816.83|3808.13|3816.79|3808.09|3817.06|3808.36|3816.74|3808.04|10
1641189530000|2022-01-03 05:58:50|3816.83|3808.13|3817.75|3809.05|3817.75|3809.05|3816.82|3808.12|23
1641189540000|2022-01-03 05:59:00|3817.82|3809.12|3817.1|3808.4|3817.83|3809.13|3816.77|3808.07|34
1641189550000|2022-01-03 05:59:10|3817.13|3808.43|3816.49|3807.79|3817.14|3808.44|3815.84|3807.14|28
1641189560000|2022-01-03 05:59:20|3816.79|3808.09|3816.02|3807.32|3817.2|3808.5|3816.02|3807.32|18
1641189570000|2022-01-03 05:59:30|3815.99|3807.29|3816.8|3808.1|3816.86|3808.16|3815.99|3807.29|22
1641189580000|2022-01-03 05:59:40|3816.84|3808.14|3817.19|3808.49|3817.27|3808.57|3816.68|3807.98|26
1641189590000|2022-01-03 05:59:50|3817.2|3808.5|3817.19|3808.49|3817.23|3808.53|3817|3808.3|23
1641189600000|2022-01-03 06:00:00|3817.18|3808.48|3817.21|3808.51|3817.29|3808.59|3816.93|3808.23|31
1641189610000|2022-01-03 06:00:10|3817.4|3808.7|3817.61|3808.91|3818.11|3809.41|3817.22|3808.52|32
1641189620000|2022-01-03 06:00:20|3817.6|3808.9|3817.03|3808.33|3818.14|3809.44|3816.7|3808|30
1641189630000|2022-01-03 06:00:30|3816.81|3808.11|3817.26|3808.56|3817.61|3808.91|3816.71|3808.01|26
1641189640000|2022-01-03 06:00:40|3817.37|3808.67|3817.27|3808.57|3817.96|3809.26|3817.11|3808.41|29
1641189650000|2022-01-03 06:00:50|3817.12|3808.42|3817.22|3808.52|3818.05|3809.35|3816.84|3808.14|32
1641189660000|2022-01-03 06:01:00|3817.25|3808.55|3817.12|3808.42|3817.53|3808.83|3817.02|3808.32|15
1641189670000|2022-01-03 06:01:10|3817.43|3808.73|3817.41|3808.71|3818.13|3809.43|3817.07|3808.37|17
1641189680000|2022-01-03 06:01:20|3817.4|3808.7|3817.21|3808.51|3817.48|3808.78|3817.16|3808.46|27
1641189690000|2022-01-03 06:01:30|3817.2|3808.5|3817.31|3808.61|3817.32|3808.62|3817.17|3808.47|28
1641189700000|2022-01-03 06:01:40|3817.33|3808.63|3817.42|3808.72|3817.43|3808.73|3817.28|3808.58|15
1641189710000|2022-01-03 06:01:50|3817.41|3808.71|3817.54|3808.84|3817.54|3808.84|3817.3|3808.6|11
1641189720000|2022-01-03 06:02:00|3817.37|3808.67|3817.54|3808.84|3817.54|3808.84|3817.37|3808.67|2
1641189730000|2022-01-03 06:02:10|3817.55|3808.85|3817.66|3808.96|3817.69|3808.99|3817.55|3808.85|3
1641189740000|2022-01-03 06:02:20|3817.57|3808.87|3817.47|3808.77|3817.58|3808.88|3817.41|3808.71|19
1641189750000|2022-01-03 06:02:30|3817.43|3808.73|3816.7|3808|3817.71|3809.01|3816.58|3807.88|29
1641189760000|2022-01-03 06:02:40|3816.68|3807.98|3816.76|3808.06|3816.76|3808.06|3816.64|3807.94|10
1641189770000|2022-01-03 06:02:50|3816.71|3808.01|3816.85|3808.15|3816.9|3808.2|3816.69|3807.99|19
1641189780000|2022-01-03 06:03:00|3816.86|3808.16|3816.9|3808.2|3816.91|3808.21|3816.85|3808.15|12
1641189790000|2022-01-03 06:03:10|3816.91|3808.21|3815.43|3806.73|3816.99|3808.29|3815.15|3806.45|30
1641189800000|2022-01-03 06:03:20|3815.1|3806.4|3814.45|3805.75|3816.07|3807.37|3813.86|3805.16|36
1641189810000|2022-01-03 06:03:30|3814.26|3805.56|3814.9|3806.2|3815.01|3806.31|3814.26|3805.56|29
1641189820000|2022-01-03 06:03:40|3814.95|3806.25|3814.8|3806.1|3815.33|3806.63|3814.72|3806.02|34
1641189830000|2022-01-03 06:03:50|3814.81|3806.11|3815.38|3806.68|3815.74|3807.04|3814.81|3806.11|27
1641189840000|2022-01-03 06:04:00|3815.34|3806.64|3816.14|3807.44|3816.15|3807.45|3815.32|3806.62|17
1641189850000|2022-01-03 06:04:10|3816.13|3807.43|3816.15|3807.45|3816.18|3807.48|3816.12|3807.42|17
1641189860000|2022-01-03 06:04:20|3816.16|3807.46|3816.16|3807.46|3816.32|3807.62|3816.14|3807.44|20
1641189870000|2022-01-03 06:04:30|3816.17|3807.47|3815.97|3807.27|3816.17|3807.47|3815.72|3807.02|20
1641189880000|2022-01-03 06:04:40|3816|3807.3|3815.88|3807.18|3816|3807.3|3815.38|3806.68|21
1641189890000|2022-01-03 06:04:50|3815.85|3807.15|3815.95|3807.25|3816.1|3807.4|3815.76|3807.06|25
1641189900000|2022-01-03 06:05:00|3816.04|3807.34|3815.21|3806.51|3816.14|3807.44|3815.11|3806.41|31
1641189910000|2022-01-03 06:05:10|3815.13|3806.43|3813.66|3804.96|3815.68|3806.98|3813.53|3804.83|35
1641189920000|2022-01-03 06:05:20|3813.79|3805.09|3813.57|3804.87|3813.79|3805.09|3813.52|3804.82|25
1641189930000|2022-01-03 06:05:30|3813.76|3805.06|3813.57|3804.87|3813.76|3805.06|3813.57|3804.87|2
1641189940000|2022-01-03 06:05:40|3813.91|3805.21|3813.37|3804.67|3813.91|3805.21|3813.35|3804.65|24
1641189950000|2022-01-03 06:05:50|3813.22|3804.52|3813.39|3804.69|3813.49|3804.79|3813.15|3804.45|23
1641189960000|2022-01-03 06:06:00|3813.4|3804.7|3814.02|3805.32|3814.22|3805.52|3813.34|3804.64|25
1641189970000|2022-01-03 06:06:10|3814.04|3805.34|3814.4|3805.7|3814.4|3805.7|3813.91|3805.21|21
1641189980000|2022-01-03 06:06:20|3814.41|3805.71|3814.02|3805.32|3814.41|3805.71|3813.38|3804.68|31
1641189990000|2022-01-03 06:06:30|3814.03|3805.33|3813.9|3805.2|3814.04|3805.34|3813.87|3805.17|20
1641190000000|2022-01-03 06:06:40|3813.91|3805.21|3813.99|3805.29|3814.12|3805.42|3813.91|3805.21|18
1641190010000|2022-01-03 06:06:50|3814.01|3805.31|3813.91|3805.21|3814.12|3805.42|3813.85|3805.15|24
1641190020000|2022-01-03 06:07:00|3813.92|3805.22|3814|3805.3|3814.05|3805.35|3813.88|3805.18|30
1641190030000|2022-01-03 06:07:10|3813.92|3805.22|3815.31|3806.61|3815.4|3806.7|3813.92|3805.22|33
1641190040000|2022-01-03 06:07:20|3815.32|3806.62|3815.4|3806.7|3815.53|3806.83|3815.3|3806.6|17
1641190050000|2022-01-03 06:07:30|3815.41|3806.71|3815.11|3806.41|3815.74|3807.04|3814.99|3806.29|32
1641190060000|2022-01-03 06:07:40|3815.09|3806.39|3815.71|3807.01|3815.9|3807.2|3815.09|3806.39|35
1641190070000|2022-01-03 06:07:50|3815.61|3806.91|3815.92|3807.22|3815.97|3807.27|3815.61|3806.91|32
1641190080000|2022-01-03 06:08:00|3815.76|3807.06|3815.78|3807.08|3815.97|3807.27|3815.62|3806.92|18
1641190090000|2022-01-03 06:08:10|3815.77|3807.07|3815.68|3806.98|3815.77|3807.07|3815.55|3806.85|18
1641190100000|2022-01-03 06:08:20|3815.65|3806.95|3814.52|3805.82|3815.65|3806.95|3813.75|3805.05|34
1641190110000|2022-01-03 06:08:30|3814.5|3805.8|3814.64|3805.94|3814.84|3806.14|3814.43|3805.73|27
1641190120000|2022-01-03 06:08:40|3814.67|3805.97|3814.75|3806.05|3814.75|3806.05|3814.56|3805.86|28
1641190130000|2022-01-03 06:08:50|3814.76|3806.06|3815.16|3806.46|3815.23|3806.53|3814.76|3806.06|18
1641190140000|2022-01-03 06:09:00|3815.15|3806.45|3815|3806.3|3815.15|3806.45|3814.98|3806.28|17
1641190150000|2022-01-03 06:09:10|3814.98|3806.28|3815.18|3806.48|3815.34|3806.64|3814.77|3806.07|33
1641190160000|2022-01-03 06:09:20|3815.08|3806.38|3814.87|3806.17|3815.17|3806.47|3814.81|3806.11|36
1641190170000|2022-01-03 06:09:30|3815.03|3806.33|3814.46|3805.76|3815.34|3806.64|3814.33|3805.63|36
1641190180000|2022-01-03 06:09:40|3814.51|3805.81|3815.03|3806.33|3815.03|3806.33|3813.49|3804.79|35
1641190190000|2022-01-03 06:09:50|3814.82|3806.12|3815.23|3806.53|3815.3|3806.6|3814.73|3806.03|30
1641190200000|2022-01-03 06:10:00|3815.14|3806.44|3814.99|3806.29|3815.22|3806.52|3814.97|3806.27|18
1641190210000|2022-01-03 06:10:10|3815.16|3806.46|3815.22|3806.52|3815.26|3806.56|3814.89|3806.19|27
1641190220000|2022-01-03 06:10:20|3815.16|3806.46|3815.2|3806.5|3815.29|3806.59|3815.01|3806.31|24
1641190230000|2022-01-03 06:10:30|3815.24|3806.54|3816.07|3807.37|3816.3|3807.6|3815.24|3806.54|31
1641190240000|2022-01-03 06:10:40|3816.1|3807.4|3815.96|3807.26|3816.33|3807.63|3815.85|3807.15|31
1641190250000|2022-01-03 06:10:50|3816.02|3807.32|3816.1|3807.4|3816.42|3807.72|3815.9|3807.2|30
1641190260000|2022-01-03 06:11:00|3816.08|3807.38|3816.25|3807.55|3816.5|3807.8|3816.08|3807.38|17
1641190270000|2022-01-03 06:11:10|3816.43|3807.73|3817.77|3809.07|3818.18|3809.48|3816.25|3807.55|30
1641190280000|2022-01-03 06:11:20|3817.75|3809.05|3817.92|3809.22|3818.1|3809.4|3817.74|3809.04|25
1641190290000|2022-01-03 06:11:30|3817.98|3809.28|3817.94|3809.24|3818.3|3809.6|3817.85|3809.15|26
1641190300000|2022-01-03 06:11:40|3818.22|3809.52|3817.54|3808.84|3818.22|3809.52|3817.51|3808.81|30
1641190310000|2022-01-03 06:11:50|3817.56|3808.86|3817.73|3809.03|3817.98|3809.28|3817.56|3808.86|7
1641190320000|2022-01-03 06:12:00|3817.72|3809.02|3817.55|3808.85|3817.96|3809.26|3817.55|3808.85|27
1641190330000|2022-01-03 06:12:10|3817.3|3808.6|3817.75|3809.05|3817.75|3809.05|3817.3|3808.6|21
1641190340000|2022-01-03 06:12:20|3817.74|3809.04|3817.77|3809.07|3817.9|3809.2|3817.53|3808.83|22
1641190350000|2022-01-03 06:12:30|3817.8|3809.1|3817.77|3809.07|3817.91|3809.21|3817.57|3808.87|24
1641190360000|2022-01-03 06:12:40|3817.79|3809.09|3817.78|3809.08|3817.85|3809.15|3817.73|3809.03|13
1641190370000|2022-01-03 06:12:50|3817.8|3809.1|3818.69|3809.99|3819.01|3810.31|3817.79|3809.09|23
1641190380000|2022-01-03 06:13:00|3818.28|3809.58|3819.94|3811.24|3819.94|3811.24|3818.12|3809.42|33
1641190390000|2022-01-03 06:13:10|3820.09|3811.39|3821.24|3812.54|3821.55|3812.85|3819.91|3811.21|32
1641190400000|2022-01-03 06:13:20|3821.2|3812.5|3820.35|3811.65|3821.23|3812.53|3820.33|3811.63|35
1641190410000|2022-01-03 06:13:30|3820.39|3811.69|3819.77|3811.07|3820.54|3811.84|3819.36|3810.66|36
1641190420000|2022-01-03 06:13:40|3819.65|3810.95|3819.5|3810.8|3819.77|3811.07|3819.23|3810.53|35
1641190430000|2022-01-03 06:13:50|3819.63|3810.93|3819.89|3811.19|3819.91|3811.21|3819.45|3810.75|29
1641190440000|2022-01-03 06:14:00|3819.88|3811.18|3819.94|3811.24|3820.03|3811.33|3819.7|3811|33
1641190450000|2022-01-03 06:14:10|3819.93|3811.23|3819.88|3811.18|3820.01|3811.31|3819.79|3811.09|27
1641190460000|2022-01-03 06:14:20|3819.79|3811.09|3820.04|3811.34|3820.13|3811.43|3819.76|3811.06|23
1641190470000|2022-01-03 06:14:30|3819.98|3811.28|3820.24|3811.54|3820.24|3811.54|3819.76|3811.06|19
1641190480000|2022-01-03 06:14:40|3820.26|3811.56|3820.06|3811.36|3820.26|3811.56|3819.98|3811.28|21
1641190490000|2022-01-03 06:14:50|3820.04|3811.34|3818.02|3809.32|3820.16|3811.46|3817.89|3809.19|37
1641190500000|2022-01-03 06:15:00|3818.01|3809.31|3817.93|3809.23|3818.42|3809.72|3817.93|3809.23|38
1641190510000|2022-01-03 06:15:10|3818.36|3809.66|3818.12|3809.42|3818.36|3809.66|3817.45|3808.75|34
1641190520000|2022-01-03 06:15:20|3817.89|3809.19|3817.9|3809.2|3818.12|3809.42|3817.75|3809.05|30
1641190530000|2022-01-03 06:15:30|3817.87|3809.17|3817.9|3809.2|3818.02|3809.32|3817.8|3809.1|19
1641190540000|2022-01-03 06:15:40|3817.89|3809.19|3817.96|3809.26|3818.22|3809.52|3817.84|3809.14|36
1641190550000|2022-01-03 06:15:50|3817.9|3809.2|3818.8|3810.1|3818.89|3810.19|3817.75|3809.05|32
1641190560000|2022-01-03 06:16:00|3818.73|3810.03|3818.86|3810.16|3818.91|3810.21|3818.67|3809.97|27
1641190570000|2022-01-03 06:16:10|3818.72|3810.02|3818.61|3809.91|3818.88|3810.18|3818.37|3809.67|30
1641190580000|2022-01-03 06:16:20|3818.35|3809.65|3818.4|3809.7|3818.68|3809.98|3818.07|3809.37|33
1641190590000|2022-01-03 06:16:30|3818.36|3809.66|3818.24|3809.54|3818.4|3809.7|3818.21|3809.51|11
1641190600000|2022-01-03 06:16:40|3818.29|3809.59|3817.27|3808.57|3818.29|3809.59|3817.1|3808.4|32
1641190610000|2022-01-03 06:16:50|3817.33|3808.63|3817.58|3808.88|3817.73|3809.03|3817.17|3808.47|25
1641190620000|2022-01-03 06:17:00|3817.46|3808.76|3817.1|3808.4|3817.73|3809.03|3817.1|3808.4|26
1641190630000|2022-01-03 06:17:10|3817.28|3808.58|3817.46|3808.76|3817.51|3808.81|3817.07|3808.37|32
1641190640000|2022-01-03 06:17:20|3817.44|3808.74|3816.76|3808.06|3817.52|3808.82|3816.73|3808.03|25
1641190650000|2022-01-03 06:17:30|3816.77|3808.07|3816.81|3808.11|3817.1|3808.4|3816.34|3807.64|30
1641190660000|2022-01-03 06:17:40|3816.75|3808.05|3815.38|3806.68|3816.86|3808.16|3815.22|3806.52|31
1641190670000|2022-01-03 06:17:50|3815.37|3806.67|3814.8|3806.1|3815.65|3806.95|3814.6|3805.9|33
1641190680000|2022-01-03 06:18:00|3814.82|3806.12|3814.37|3805.67|3814.82|3806.12|3814.18|3805.48|32
1641190690000|2022-01-03 06:18:10|3814.36|3805.66|3814.02|3805.32|3814.36|3805.66|3813.75|3805.05|18
1641190700000|2022-01-03 06:18:20|3813.84|3805.14|3813.74|3805.04|3814.38|3805.68|3813.49|3804.79|19
1641190710000|2022-01-03 06:18:30|3813.81|3805.11|3813.72|3805.02|3813.81|3805.11|3813.61|3804.91|17
1641190720000|2022-01-03 06:18:40|3813.68|3804.98|3815.34|3806.64|3815.5|3806.8|3813.58|3804.88|34
1641190730000|2022-01-03 06:18:50|3815.31|3806.61|3815.22|3806.52|3815.35|3806.65|3815.11|3806.41|17
1641190740000|2022-01-03 06:19:00|3815.23|3806.53|3815.84|3807.14|3816.04|3807.34|3815.23|3806.53|24
1641190750000|2022-01-03 06:19:10|3815.86|3807.16|3816.02|3807.32|3816.09|3807.39|3815.85|3807.15|29
1641190760000|2022-01-03 06:19:20|3816.23|3807.53|3816.18|3807.48|3816.51|3807.81|3816.15|3807.45|33
1641190770000|2022-01-03 06:19:30|3816.5|3807.8|3815.89|3807.19|3816.5|3807.8|3815.8|3807.1|25
1641190780000|2022-01-03 06:19:40|3815.87|3807.17|3815.84|3807.14|3815.91|3807.21|3815.63|3806.93|34
1641190790000|2022-01-03 06:19:50|3815.88|3807.18|3815.91|3807.21|3815.98|3807.28|3815.65|3806.95|24
1641190800000|2022-01-03 06:20:00|3815.85|3807.15|3815.97|3807.27|3816.09|3807.39|3815.75|3807.05|26
1641190810000|2022-01-03 06:20:10|3815.98|3807.28|3815.64|3806.94|3815.98|3807.28|3815.61|3806.91|30
1641190820000|2022-01-03 06:20:20|3815.61|3806.91|3815.51|3806.81|3815.66|3806.96|3815.45|3806.75|29
1641190830000|2022-01-03 06:20:30|3815.53|3806.83|3815.54|3806.84|3815.56|3806.86|3815.53|3806.83|7
1641190840000|2022-01-03 06:20:40|3815.56|3806.86|3815.85|3807.15|3815.86|3807.16|3815.56|3806.86|12
1641190850000|2022-01-03 06:20:50|3815.86|3807.16|3815.86|3807.16|3815.86|3807.16|3815.74|3807.04|14
1641190860000|2022-01-03 06:21:00|3815.85|3807.15|3815.84|3807.14|3815.85|3807.15|3815.84|3807.14|2
1641190870000|2022-01-03 06:21:10|3815.85|3807.15|3816.47|3807.77|3816.48|3807.78|3815.85|3807.15|15
1641190880000|2022-01-03 06:21:20|3816.34|3807.64|3816.99|3808.29|3817.05|3808.35|3816.34|3807.64|24
1641190890000|2022-01-03 06:21:30|3816.81|3808.11|3816.92|3808.22|3817.4|3808.7|3816.75|3808.05|28
1641190900000|2022-01-03 06:21:40|3816.91|3808.21|3816.74|3808.04|3817.24|3808.54|3816.6|3807.9|28
1641190910000|2022-01-03 06:21:50|3816.85|3808.15|3815.93|3807.23|3816.85|3808.15|3815.87|3807.17|23
1641190920000|2022-01-03 06:22:00|3816.11|3807.41|3812.58|3803.88|3816.42|3807.72|3812.58|3803.88|25
1641190930000|2022-01-03 06:22:10|3812.6|3803.9|3813.03|3804.33|3813.03|3804.33|3812.5|3803.8|22
1641190940000|2022-01-03 06:22:20|3813.02|3804.32|3812.56|3803.86|3813.04|3804.34|3812.53|3803.83|24
1641190950000|2022-01-03 06:22:30|3812.5|3803.8|3812.51|3803.81|3812.62|3803.92|3812.5|3803.8|7
1641190960000|2022-01-03 06:22:40|3812.54|3803.84|3812.62|3803.92|3812.66|3803.96|3812.53|3803.83|21
1641190970000|2022-01-03 06:22:50|3812.61|3803.91|3812.54|3803.84|3812.75|3804.05|3812.54|3803.84|4
1641190980000|2022-01-03 06:23:00|3812.55|3803.85|3812.55|3803.85|3812.63|3803.93|3812.54|3803.84|10
1641190990000|2022-01-03 06:23:10|3812.54|3803.84|3812.55|3803.85|3812.66|3803.96|3812.53|3803.83|17
1641191000000|2022-01-03 06:23:20|3812.59|3803.89|3813.61|3804.91|3813.79|3805.09|3812.55|3803.85|8
1641191010000|2022-01-03 06:23:30|3813.65|3804.95|3813.58|3804.88|3813.84|3805.14|3813.53|3804.83|26
1641191020000|2022-01-03 06:23:40|3813.63|3804.93|3813.56|3804.86|3813.9|3805.2|3813.5|3804.8|22
1641191030000|2022-01-03 06:23:50|3813.66|3804.96|3813.72|3805.02|3813.72|3805.02|3813.56|3804.86|17
1641191040000|2022-01-03 06:24:00|3813.71|3805.01|3813.76|3805.06|3813.76|3805.06|3813.54|3804.84|30
1641191050000|2022-01-03 06:24:10|3813.6|3804.9|3813.6|3804.9|3813.6|3804.9|3813.45|3804.75|32
1641191060000|2022-01-03 06:24:20|3813.61|3804.91|3813.66|3804.96|3813.66|3804.96|3813.6|3804.9|4
1641191070000|2022-01-03 06:24:30|3813.68|3804.98|3813.47|3804.77|3813.68|3804.98|3813.47|3804.77|14
1641191080000|2022-01-03 06:24:40|3813.45|3804.75|3813.53|3804.83|3813.59|3804.89|3813.41|3804.71|23
1641191090000|2022-01-03 06:24:50|3813.39|3804.69|3812.47|3803.77|3813.64|3804.94|3812.47|3803.77|17
1641191100000|2022-01-03 06:25:00|3812.58|3803.88|3812.47|3803.77|3812.58|3803.88|3812.47|3803.77|2
1641191110000|2022-01-03 06:25:10|3812.58|3803.88|3811.83|3803.13|3812.58|3803.88|3811.83|3803.13|21
1641191120000|2022-01-03 06:25:20|3811.88|3803.18|3811.38|3802.68|3812.08|3803.38|3811.03|3802.33|26
1641191130000|2022-01-03 06:25:30|3811.3|3802.6|3810.17|3801.47|3811.42|3802.72|3809.76|3801.06|31
1641191140000|2022-01-03 06:25:40|3810.18|3801.48|3809.41|3800.71|3810.24|3801.54|3809.41|3800.71|29
1641191150000|2022-01-03 06:25:50|3809.52|3800.82|3809.32|3800.62|3809.64|3800.94|3809.32|3800.62|28
1641191160000|2022-01-03 06:26:00|3809.28|3800.58|3809.22|3800.52|3809.47|3800.77|3809.1|3800.4|30
1641191170000|2022-01-03 06:26:10|3809.2|3800.5|3809.77|3801.07|3809.96|3801.26|3808.96|3800.26|32
1641191180000|2022-01-03 06:26:20|3809.79|3801.09|3810.01|3801.31|3810.26|3801.56|3809.61|3800.91|34
1641191190000|2022-01-03 06:26:30|3809.97|3801.27|3809.98|3801.28|3810.01|3801.31|3809.49|3800.79|34
1641191200000|2022-01-03 06:26:40|3810.01|3801.31|3810.34|3801.64|3810.46|3801.76|3809.86|3801.16|26
1641191210000|2022-01-03 06:26:50|3810.44|3801.74|3810.35|3801.65|3810.5|3801.8|3810.25|3801.55|26
1641191220000|2022-01-03 06:27:00|3810.33|3801.63|3810.02|3801.32|3810.33|3801.63|3809.85|3801.15|23
1641191230000|2022-01-03 06:27:10|3810.11|3801.41|3809.37|3800.67|3810.11|3801.41|3809.29|3800.59|28
1641191240000|2022-01-03 06:27:20|3809.45|3800.75|3809.47|3800.77|3809.59|3800.89|3809.38|3800.68|21
1641191250000|2022-01-03 06:27:30|3809.43|3800.73|3809.54|3800.84|3809.61|3800.91|3809.41|3800.71|23
1641191260000|2022-01-03 06:27:40|3809.34|3800.64|3809.35|3800.65|3809.36|3800.66|3809.07|3800.37|23
1641191270000|2022-01-03 06:27:50|3809.36|3800.66|3809.35|3800.65|3809.49|3800.79|3809.28|3800.58|10
1641191280000|2022-01-03 06:28:00|3809.36|3800.66|3810.24|3801.54|3810.24|3801.54|3809.36|3800.66|25
1641191290000|2022-01-03 06:28:10|3810.2|3801.5|3810.02|3801.32|3810.58|3801.88|3810.02|3801.32|28
1641191300000|2022-01-03 06:28:20|3809.88|3801.18|3809.8|3801.1|3810.09|3801.39|3809.8|3801.1|36
1641191310000|2022-01-03 06:28:30|3809.79|3801.09|3810.43|3801.73|3810.69|3801.99|3809.76|3801.06|27
1641191320000|2022-01-03 06:28:40|3810.4|3801.7|3810.11|3801.41|3810.4|3801.7|3809.97|3801.27|27
1641191330000|2022-01-03 06:28:50|3810.1|3801.4|3810.19|3801.49|3810.21|3801.51|3810|3801.3|32
1641191340000|2022-01-03 06:29:00|3810.24|3801.54|3810.23|3801.53|3810.25|3801.55|3810.16|3801.46|30
1641191350000|2022-01-03 06:29:10|3810.15|3801.45|3810.25|3801.55|3810.33|3801.63|3810.08|3801.38|24
1641191360000|2022-01-03 06:29:20|3810.41|3801.71|3810.88|3802.18|3811.18|3802.48|3810.41|3801.71|19
1641191370000|2022-01-03 06:29:30|3810.97|3802.27|3810.82|3802.12|3811.14|3802.44|3810.72|3802.02|32
1641191380000|2022-01-03 06:29:40|3810.8|3802.1|3810.69|3801.99|3810.8|3802.1|3810.63|3801.93|26
1641191390000|2022-01-03 06:29:50|3810.71|3802.01|3810.72|3802.02|3810.78|3802.08|3810.45|3801.75|27
1641191400000|2022-01-03 06:30:00|3810.79|3802.09|3810.69|3801.99|3810.94|3802.24|3810.61|3801.91|17
1641191410000|2022-01-03 06:30:10|3810.74|3802.04|3810.32|3801.62|3810.76|3802.06|3810.32|3801.62|15
1641191420000|2022-01-03 06:30:20|3810.28|3801.58|3810.25|3801.55|3810.36|3801.66|3810.19|3801.49|19
1641191430000|2022-01-03 06:30:30|3810.26|3801.56|3810.43|3801.73|3810.43|3801.73|3810.26|3801.56|10
1641191440000|2022-01-03 06:30:40|3810.25|3801.55|3809.41|3800.71|3810.25|3801.55|3809.29|3800.59|22
1641191450000|2022-01-03 06:30:50|3809.42|3800.72|3809.15|3800.45|3809.42|3800.72|3809.15|3800.45|10
1641191460000|2022-01-03 06:31:00|3809.16|3800.46|3809.17|3800.47|3809.18|3800.48|3809.15|3800.45|7
1641191470000|2022-01-03 06:31:10|3809.12|3800.42|3808.92|3800.22|3809.12|3800.42|3808.9|3800.2|16
1641191480000|2022-01-03 06:31:20|3808.95|3800.25|3808.88|3800.18|3809.11|3800.41|3808.87|3800.17|19
1641191490000|2022-01-03 06:31:30|3808.89|3800.19|3809.02|3800.32|3809.03|3800.33|3808.88|3800.18|4
1641191500000|2022-01-03 06:31:40|3809.04|3800.34|3809.61|3800.91|3809.92|3801.22|3809.02|3800.32|22
1641191510000|2022-01-03 06:31:50|3809.64|3800.94|3809.79|3801.09|3809.79|3801.09|3809.55|3800.85|12
1641191520000|2022-01-03 06:32:00|3809.78|3801.08|3809.33|3800.63|3809.78|3801.08|3809.33|3800.63|31
1641191530000|2022-01-03 06:32:10|3809.32|3800.62|3809.45|3800.75|3809.46|3800.76|3809.25|3800.55|37
1641191540000|2022-01-03 06:32:20|3809.5|3800.8|3809.54|3800.84|3809.54|3800.84|3809.4|3800.7|19
1641191550000|2022-01-03 06:32:30|3809.56|3800.86|3809.68|3800.98|3809.76|3801.06|3809.45|3800.75|12
1641191560000|2022-01-03 06:32:40|3809.73|3801.03|3809.05|3800.35|3809.73|3801.03|3808.84|3800.14|32
1641191570000|2022-01-03 06:32:50|3809.06|3800.36|3810.1|3801.4|3810.11|3801.41|3809.06|3800.36|32
1641191580000|2022-01-03 06:33:00|3810.01|3801.31|3810.26|3801.56|3810.56|3801.86|3809.96|3801.26|36
1641191590000|2022-01-03 06:33:10|3810.25|3801.55|3810.26|3801.56|3810.67|3801.97|3810.16|3801.46|21
1641191600000|2022-01-03 06:33:20|3810.29|3801.59|3810.31|3801.61|3810.35|3801.65|3810.26|3801.56|21
1641191610000|2022-01-03 06:33:30|3810.32|3801.62|3810.52|3801.82|3810.9|3802.2|3810.17|3801.47|27
1641191620000|2022-01-03 06:33:40|3810.51|3801.81|3810.47|3801.77|3810.71|3802.01|3810.45|3801.75|23
1641191630000|2022-01-03 06:33:50|3810.46|3801.76|3809.34|3800.64|3810.47|3801.77|3809.29|3800.59|25
1641191640000|2022-01-03 06:34:00|3809.35|3800.65|3808.38|3799.68|3809.43|3800.73|3808.38|3799.68|27
1641191650000|2022-01-03 06:34:10|3808.36|3799.66|3808.45|3799.75|3808.45|3799.75|3808.36|3799.66|10
1641191660000|2022-01-03 06:34:20|3808.61|3799.91|3809.58|3800.88|3809.61|3800.91|3808.61|3799.91|17
1641191670000|2022-01-03 06:34:30|3809.6|3800.9|3809.16|3800.46|3809.64|3800.94|3809.07|3800.37|29
1641191680000|2022-01-03 06:34:40|3809.15|3800.45|3809.02|3800.32|3809.45|3800.75|3809|3800.3|34
1641191690000|2022-01-03 06:34:50|3809.01|3800.31|3809.06|3800.36|3809.13|3800.43|3808.99|3800.29|28
1641191700000|2022-01-03 06:35:00|3809.05|3800.35|3809.2|3800.5|3809.2|3800.5|3808.86|3800.16|25
1641191710000|2022-01-03 06:35:10|3809.17|3800.47|3811.78|3803.08|3811.78|3803.08|3809.16|3800.46|23
1641191720000|2022-01-03 06:35:20|3811.5|3802.8|3810.79|3802.09|3811.81|3803.11|3810.5|3801.8|32
1641191730000|2022-01-03 06:35:30|3810.85|3802.15|3810.83|3802.13|3810.92|3802.22|3810.56|3801.86|36
1641191740000|2022-01-03 06:35:40|3810.82|3802.12|3810.97|3802.27|3811.13|3802.43|3810.67|3801.97|34
1641191750000|2022-01-03 06:35:50|3811.05|3802.35|3811.19|3802.49|3811.19|3802.49|3810.98|3802.28|23
1641191760000|2022-01-03 06:36:00|3811.18|3802.48|3811.28|3802.58|3811.35|3802.65|3811.1|3802.4|27
1641191770000|2022-01-03 06:36:10|3811.27|3802.57|3811.43|3802.73|3811.43|3802.73|3811.27|3802.57|8
1641191780000|2022-01-03 06:36:20|3811.45|3802.75|3811.51|3802.81|3811.52|3802.82|3811.45|3802.75|9
1641191790000|2022-01-03 06:36:30|3811.53|3802.83|3811.59|3802.89|3811.6|3802.9|3811.53|3802.83|8
1641191800000|2022-01-03 06:36:40|3811.58|3802.88|3810.94|3802.24|3811.59|3802.89|3810.88|3802.18|18
1641191810000|2022-01-03 06:36:50|3810.85|3802.15|3810.61|3801.91|3810.86|3802.16|3810.5|3801.8|15
1641191820000|2022-01-03 06:37:00|3810.45|3801.75|3810.63|3801.93|3810.71|3802.01|3810.14|3801.44|23
1641191830000|2022-01-03 06:37:10|3810.65|3801.95|3810.56|3801.86|3810.65|3801.95|3810.44|3801.74|21
1641191840000|2022-01-03 06:37:20|3810.57|3801.87|3810.53|3801.83|3810.6|3801.9|3810.44|3801.74|22
1641191850000|2022-01-03 06:37:30|3810.49|3801.79|3810.49|3801.79|3810.57|3801.87|3810.39|3801.69|18
1641191860000|2022-01-03 06:37:40|3810.69|3801.99|3810.48|3801.78|3810.69|3801.99|3810.48|3801.78|11
1641191870000|2022-01-03 06:37:50|3810.47|3801.77|3809.79|3801.09|3810.63|3801.93|3809.79|3801.09|19
1641191880000|2022-01-03 06:38:00|3809.86|3801.16|3810.02|3801.32|3810.1|3801.4|3809.79|3801.09|25
1641191890000|2022-01-03 06:38:10|3810.1|3801.4|3810.02|3801.32|3810.1|3801.4|3809.86|3801.16|10
1641191900000|2022-01-03 06:38:20|3809.86|3801.16|3809.8|3801.1|3810.1|3801.4|3809.69|3800.99|13
1641191910000|2022-01-03 06:38:30|3809.69|3800.99|3809.74|3801.04|3809.8|3801.1|3809.66|3800.96|6
1641191920000|2022-01-03 06:38:40|3809.7|3801|3809.7|3801|3809.75|3801.05|3809.67|3800.97|18
1641191930000|2022-01-03 06:38:50|3809.71|3801.01|3809.81|3801.11|3809.81|3801.11|3809.68|3800.98|19
1641191940000|2022-01-03 06:39:00|3809.78|3801.08|3810.3|3801.6|3810.71|3802.01|3809.7|3801|25
1641191950000|2022-01-03 06:39:10|3810.4|3801.7|3810.49|3801.79|3810.55|3801.85|3810.24|3801.54|28
1641191960000|2022-01-03 06:39:20|3810.53|3801.83|3810.65|3801.95|3810.73|3802.03|3810.41|3801.71|18
1641191970000|2022-01-03 06:39:30|3810.69|3801.99|3810.67|3801.97|3810.87|3802.17|3810.67|3801.97|20
1641191980000|2022-01-03 06:39:40|3810.71|3802.01|3809.48|3800.78|3810.82|3802.12|3808.42|3799.72|35
1641191990000|2022-01-03 06:39:50|3809.29|3800.59|3808.91|3800.21|3809.48|3800.78|3808.62|3799.92|32
1641192000000|2022-01-03 06:40:00|3808.94|3800.24|3809.38|3800.68|3809.39|3800.69|3808.89|3800.19|28
1641192010000|2022-01-03 06:40:10|3809.42|3800.72|3809.21|3800.51|3809.63|3800.93|3809.21|3800.51|28
1641192020000|2022-01-03 06:40:20|3809.23|3800.53|3809.35|3800.65|3809.61|3800.91|3809.19|3800.49|33
1641192030000|2022-01-03 06:40:30|3809.36|3800.66|3809.8|3801.1|3810|3801.3|3809.36|3800.66|19
1641192040000|2022-01-03 06:40:40|3809.64|3800.94|3810.28|3801.58|3810.47|3801.77|3809.64|3800.94|27
1641192050000|2022-01-03 06:40:50|3810.31|3801.61|3811.56|3802.86|3811.56|3802.86|3810.06|3801.36|30
1641192060000|2022-01-03 06:41:00|3811.65|3802.95|3812.81|3804.11|3812.94|3804.24|3811.47|3802.77|32
1641192070000|2022-01-03 06:41:10|3812.75|3804.05|3811.66|3802.96|3812.75|3804.05|3811.5|3802.8|36
1641192080000|2022-01-03 06:41:20|3811.65|3802.95|3812.5|3803.8|3812.76|3804.06|3811.65|3802.95|31
1641192090000|2022-01-03 06:41:30|3812.51|3803.81|3813.41|3804.71|3813.46|3804.76|3812.51|3803.81|34
1641192100000|2022-01-03 06:41:40|3813.4|3804.7|3813.31|3804.61|3813.43|3804.73|3813.16|3804.46|34
1641192110000|2022-01-03 06:41:50|3813.35|3804.65|3812.77|3804.07|3813.35|3804.65|3812.71|3804.01|36
1641192120000|2022-01-03 06:42:00|3812.61|3803.91|3812.68|3803.98|3812.81|3804.11|3812.6|3803.9|20
1641192130000|2022-01-03 06:42:10|3812.69|3803.99|3812.77|3804.07|3812.9|3804.2|3812.62|3803.92|28
1641192140000|2022-01-03 06:42:20|3812.8|3804.1|3812.75|3804.05|3812.91|3804.21|3812.61|3803.91|32
1641192150000|2022-01-03 06:42:30|3812.74|3804.04|3813.08|3804.38|3813.09|3804.39|3812.7|3804|24
1641192160000|2022-01-03 06:42:40|3813.13|3804.43|3813.98|3805.28|3814.08|3805.38|3813.13|3804.43|30
1641192170000|2022-01-03 06:42:50|3813.96|3805.26|3814.66|3805.96|3814.87|3806.17|3813.83|3805.13|20
1641192180000|2022-01-03 06:43:00|3814.64|3805.94|3814.55|3805.85|3814.64|3805.94|3814.23|3805.53|24
1641192190000|2022-01-03 06:43:10|3814.5|3805.8|3814.92|3806.22|3814.95|3806.25|3814.38|3805.68|15
1641192200000|2022-01-03 06:43:20|3814.95|3806.25|3815.32|3806.62|3815.75|3807.05|3814.95|3806.25|20
1641192210000|2022-01-03 06:43:30|3815.29|3806.59|3815.3|3806.6|3815.32|3806.62|3815.27|3806.57|7
1641192220000|2022-01-03 06:43:40|3815.26|3806.56|3815.23|3806.53|3815.26|3806.56|3815.2|3806.5|4
1641192230000|2022-01-03 06:43:50|3815.3|3806.6|3815.13|3806.43|3815.3|3806.6|3815.13|3806.43|12
1641192240000|2022-01-03 06:44:00|3815.05|3806.35|3815.27|3806.57|3815.28|3806.58|3814.96|3806.26|10
1641192250000|2022-01-03 06:44:10|3815.28|3806.58|3815.27|3806.57|3815.28|3806.58|3814.97|3806.27|23
1641192260000|2022-01-03 06:44:20|3815.18|3806.48|3815.17|3806.47|3815.27|3806.57|3814.98|3806.28|9
1641192270000|2022-01-03 06:44:30|3815.18|3806.48|3815.02|3806.32|3815.18|3806.48|3814.41|3805.71|17
1641192280000|2022-01-03 06:44:40|3815.09|3806.39|3814.38|3805.68|3815.14|3806.44|3814.26|3805.56|32
1641192290000|2022-01-03 06:44:50|3814.35|3805.65|3814.57|3805.87|3814.9|3806.2|3814.01|3805.31|27
1641192300000|2022-01-03 06:45:00|3814.36|3805.66|3811.73|3803.03|3814.57|3805.87|3811.56|3802.86|32
1641192310000|2022-01-03 06:45:10|3811.83|3803.13|3813.5|3804.8|3813.5|3804.8|3811.78|3803.08|34
1641192320000|2022-01-03 06:45:20|3813.56|3804.86|3813.75|3805.05|3813.84|3805.14|3813.56|3804.86|36
1641192330000|2022-01-03 06:45:30|3813.74|3805.04|3813.69|3804.99|3813.77|3805.07|3813.68|3804.98|8
1641192340000|2022-01-03 06:45:40|3813.66|3804.96|3813.67|3804.97|3813.69|3804.99|3813.61|3804.91|16
1641192350000|2022-01-03 06:45:50|3813.68|3804.98|3813.7|3805|3813.75|3805.05|3813.6|3804.9|22
1641192360000|2022-01-03 06:46:00|3813.72|3805.02|3813.47|3804.77|3814.69|3805.99|3813.33|3804.63|33
1641192370000|2022-01-03 06:46:10|3813.55|3804.85|3813.47|3804.77|3813.61|3804.91|3813.35|3804.65|21
1641192380000|2022-01-03 06:46:20|3813.43|3804.73|3813.43|3804.73|3813.48|3804.78|3813.41|3804.71|20
1641192390000|2022-01-03 06:46:30|3813.38|3804.68|3812.86|3804.16|3813.47|3804.77|3812.86|3804.16|24
1641192400000|2022-01-03 06:46:40|3812.77|3804.07|3812.72|3804.02|3812.79|3804.09|3812.14|3803.44|33
1641192410000|2022-01-03 06:46:50|3812.82|3804.12|3812.66|3803.96|3812.82|3804.12|3812.61|3803.91|25
1641192420000|2022-01-03 06:47:00|3812.68|3803.98|3812.75|3804.05|3812.77|3804.07|3812.66|3803.96|16
1641192430000|2022-01-03 06:47:10|3812.7|3804|3812.85|3804.15|3812.91|3804.21|3812.58|3803.88|35
1641192440000|2022-01-03 06:47:20|3812.93|3804.23|3812.75|3804.05|3812.93|3804.23|3812.49|3803.79|22
1641192450000|2022-01-03 06:47:30|3812.58|3803.88|3812.72|3804.02|3812.82|3804.12|3812.54|3803.84|14
1641192460000|2022-01-03 06:47:40|3812.71|3804.01|3812.7|3804|3812.79|3804.09|3812.6|3803.9|25
1641192470000|2022-01-03 06:47:50|3812.63|3803.93|3812.89|3804.19|3812.95|3804.25|3812.46|3803.76|23
1641192480000|2022-01-03 06:48:00|3812.77|3804.07|3812.64|3803.94|3813.01|3804.31|3812.53|3803.83|27
1641192490000|2022-01-03 06:48:10|3812.67|3803.97|3812.27|3803.57|3812.67|3803.97|3812.11|3803.41|27
1641192500000|2022-01-03 06:48:20|3812.23|3803.53|3812.2|3803.5|3812.64|3803.94|3812.12|3803.42|33
1641192510000|2022-01-03 06:48:30|3812.3|3803.6|3812.37|3803.67|3812.62|3803.92|3812.2|3803.5|21
1641192520000|2022-01-03 06:48:40|3812.27|3803.57|3810.48|3801.78|3812.35|3803.65|3810.15|3801.45|31
1641192530000|2022-01-03 06:48:50|3810.47|3801.77|3809.67|3800.97|3810.51|3801.81|3809.66|3800.96|26
1641192540000|2022-01-03 06:49:00|3809.72|3801.02|3809.68|3800.98|3809.82|3801.12|3809.68|3800.98|21
1641192550000|2022-01-03 06:49:10|3809.69|3800.99|3811.12|3802.42|3811.26|3802.56|3809.59|3800.89|34
1641192560000|2022-01-03 06:49:20|3811.14|3802.44|3811.17|3802.47|3811.17|3802.47|3810.94|3802.24|17
1641192570000|2022-01-03 06:49:30|3811.19|3802.49|3810.88|3802.18|3811.19|3802.49|3810.87|3802.17|27
1641192580000|2022-01-03 06:49:40|3810.94|3802.24|3811.04|3802.34|3811.13|3802.43|3810.94|3802.24|14
1641192590000|2022-01-03 06:49:50|3811.05|3802.35|3810.95|3802.25|3811.16|3802.46|3810.95|3802.25|32
1641192600000|2022-01-03 06:50:00|3810.89|3802.19|3809.66|3800.96|3810.91|3802.21|3809.66|3800.96|30
1641192610000|2022-01-03 06:50:10|3809.6|3800.9|3809.43|3800.73|3809.6|3800.9|3809.43|3800.73|32
1641192620000|2022-01-03 06:50:20|3809.44|3800.74|3808.89|3800.19|3809.54|3800.84|3808.89|3800.19|24
1641192630000|2022-01-03 06:50:30|3808.84|3800.14|3809.11|3800.41|3809.27|3800.57|3808.84|3800.14|24
1641192640000|2022-01-03 06:50:40|3809.12|3800.42|3809.16|3800.46|3809.2|3800.5|3809.12|3800.42|7
1641192650000|2022-01-03 06:50:50|3809.2|3800.5|3809.1|3800.4|3809.22|3800.52|3809.1|3800.4|9
1641192660000|2022-01-03 06:51:00|3809.09|3800.39|3809.05|3800.35|3809.38|3800.68|3809.03|3800.33|24
1641192670000|2022-01-03 06:51:10|3809.06|3800.36|3809.09|3800.39|3809.1|3800.4|3809.04|3800.34|16
1641192680000|2022-01-03 06:51:20|3809.08|3800.38|3809.05|3800.35|3809.11|3800.41|3809.05|3800.35|7
1641192690000|2022-01-03 06:51:30|3809.01|3800.31|3808.99|3800.29|3809.02|3800.32|3808.93|3800.23|4
1641192700000|2022-01-03 06:51:40|3809.4|3800.7|3811.69|3802.99|3811.84|3803.14|3809.4|3800.7|25
1641192710000|2022-01-03 06:51:50|3811.67|3802.97|3811.75|3803.05|3811.83|3803.13|3811.58|3802.88|29
1641192720000|2022-01-03 06:52:00|3811.74|3803.04|3810.82|3802.12|3811.74|3803.04|3810.81|3802.11|31
1641192730000|2022-01-03 06:52:10|3810.83|3802.13|3810.86|3802.16|3810.98|3802.28|3810.68|3801.98|24
1641192740000|2022-01-03 06:52:20|3810.67|3801.97|3810.41|3801.71|3810.91|3802.21|3810.32|3801.62|28
1641192750000|2022-01-03 06:52:30|3810.09|3801.39|3809.81|3801.11|3810.34|3801.64|3809.74|3801.04|33
1641192760000|2022-01-03 06:52:40|3809.83|3801.13|3809.92|3801.22|3809.93|3801.23|3809.79|3801.09|16
1641192770000|2022-01-03 06:52:50|3809.93|3801.23|3809.79|3801.09|3809.93|3801.23|3809.7|3801|25
1641192780000|2022-01-03 06:53:00|3809.78|3801.08|3810.49|3801.79|3810.58|3801.88|3809.76|3801.06|27
1641192790000|2022-01-03 06:53:10|3810.48|3801.78|3810.54|3801.84|3810.75|3802.05|3810.44|3801.74|20
1641192800000|2022-01-03 06:53:20|3810.52|3801.82|3810.51|3801.81|3810.52|3801.82|3810.5|3801.8|13
1641192810000|2022-01-03 06:53:30|3810.5|3801.8|3810.66|3801.96|3810.66|3801.96|3810.35|3801.65|22
1641192820000|2022-01-03 06:53:40|3810.67|3801.97|3810.52|3801.82|3810.67|3801.97|3810.44|3801.74|22
1641192830000|2022-01-03 06:53:50|3810.51|3801.81|3810.48|3801.78|3810.51|3801.81|3810.19|3801.49|24
1641192840000|2022-01-03 06:54:00|3810.49|3801.79|3810.37|3801.67|3810.49|3801.79|3810.18|3801.48|29
1641192850000|2022-01-03 06:54:10|3810.36|3801.66|3810.5|3801.8|3810.5|3801.8|3810.36|3801.66|26
1641192860000|2022-01-03 06:54:20|3810.48|3801.78|3810.46|3801.76|3810.54|3801.84|3810.34|3801.64|20
1641192870000|2022-01-03 06:54:30|3810.43|3801.73|3810.58|3801.88|3810.62|3801.92|3810.43|3801.73|28
1641192880000|2022-01-03 06:54:40|3810.62|3801.92|3810.59|3801.89|3810.63|3801.93|3810.44|3801.74|16
1641192890000|2022-01-03 06:54:50|3810.6|3801.9|3810.66|3801.96|3810.71|3802.01|3810.3|3801.6|26
1641192900000|2022-01-03 06:55:00|3811.12|3802.42|3810.67|3801.97|3811.44|3802.74|3810.67|3801.97|14
1641192910000|2022-01-03 06:55:10|3810.66|3801.96|3810.76|3802.06|3810.9|3802.2|3810.66|3801.96|22
1641192920000|2022-01-03 06:55:20|3810.75|3802.05|3810.85|3802.15|3810.88|3802.18|3810.66|3801.96|20
1641192930000|2022-01-03 06:55:30|3810.86|3802.16|3810.98|3802.28|3811.1|3802.4|3810.86|3802.16|18
1641192940000|2022-01-03 06:55:40|3810.97|3802.27|3810.87|3802.17|3810.97|3802.27|3810.84|3802.14|10
1641192950000|2022-01-03 06:55:50|3810.9|3802.2|3810.89|3802.19|3811.05|3802.35|3810.82|3802.12|18
1641192960000|2022-01-03 06:56:00|3810.91|3802.21|3810|3801.3|3810.93|3802.23|3810|3801.3|23
1641192970000|2022-01-03 06:56:10|3810.01|3801.31|3809.86|3801.16|3810.29|3801.59|3809.68|3800.98|16
1641192980000|2022-01-03 06:56:20|3809.87|3801.17|3809.67|3800.97|3810.1|3801.4|3809.67|3800.97|24
1641192990000|2022-01-03 06:56:30|3809.87|3801.17|3809.84|3801.14|3810.1|3801.4|3809.82|3801.12|12
1641193000000|2022-01-03 06:56:40|3809.99|3801.29|3808.01|3799.31|3810.35|3801.65|3808.01|3799.31|30
1641193010000|2022-01-03 06:56:50|3808.02|3799.32|3806.57|3797.87|3808.31|3799.61|3806.51|3797.81|38
1641193020000|2022-01-03 06:57:00|3806.58|3797.88|3806.71|3798.01|3806.75|3798.05|3806.22|3797.52|39
1641193030000|2022-01-03 06:57:10|3806.67|3797.97|3805.99|3797.29|3806.72|3798.02|3805.72|3797.02|39
1641193040000|2022-01-03 06:57:20|3806.25|3797.55|3805.8|3797.1|3806.31|3797.61|3805.8|3797.1|30
1641193050000|2022-01-03 06:57:30|3805.83|3797.13|3804.94|3796.24|3805.83|3797.13|3804.89|3796.19|27
1641193060000|2022-01-03 06:57:40|3804.71|3796.01|3805.47|3796.77|3805.64|3796.94|3804.71|3796.01|32
1641193070000|2022-01-03 06:57:50|3805.42|3796.72|3806.68|3797.98|3806.88|3798.18|3805.25|3796.55|35
1641193080000|2022-01-03 06:58:00|3806.73|3798.03|3805.89|3797.19|3806.82|3798.12|3805.8|3797.1|29
1641193090000|2022-01-03 06:58:10|3805.91|3797.21|3805.45|3796.75|3806.15|3797.45|3805.41|3796.71|36
1641193100000|2022-01-03 06:58:20|3805.46|3796.76|3805.95|3797.25|3806.16|3797.46|3805.46|3796.76|29
1641193110000|2022-01-03 06:58:30|3805.97|3797.27|3805.98|3797.28|3806.14|3797.44|3805.94|3797.24|27
1641193120000|2022-01-03 06:58:40|3805.99|3797.29|3805.97|3797.27|3806.1|3797.4|3805.95|3797.25|19
1641193130000|2022-01-03 06:58:50|3805.9|3797.2|3805.82|3797.12|3805.95|3797.25|3805.8|3797.1|18
1641193140000|2022-01-03 06:59:00|3805.84|3797.14|3805.76|3797.06|3805.92|3797.22|3805.72|3797.02|16
1641193150000|2022-01-03 06:59:10|3805.79|3797.09|3805.7|3797|3805.79|3797.09|3805.68|3796.98|14
1641193160000|2022-01-03 06:59:20|3805.71|3797.01|3805.81|3797.11|3806.14|3797.44|3805.7|3797|22
1641193170000|2022-01-03 06:59:30|3805.93|3797.23|3807.31|3798.61|3807.31|3798.61|3805.93|3797.23|32
1641193180000|2022-01-03 06:59:40|3807.3|3798.6|3807.48|3798.78|3807.48|3798.78|3807.27|3798.57|26
1641193190000|2022-01-03 06:59:50|3807.49|3798.79|3807.78|3799.08|3808.08|3799.38|3807.29|3798.59|32
1641193200000|2022-01-03 07:00:00|3807.77|3799.07|3805.85|3797.15|3807.96|3799.26|3805.85|3797.15|38
1641193210000|2022-01-03 07:00:10|3805.97|3797.27|3805.86|3797.16|3806.01|3797.31|3805.73|3797.03|26
1641193220000|2022-01-03 07:00:20|3805.83|3797.13|3805.8|3797.1|3805.9|3797.2|3805.77|3797.07|26
1641193230000|2022-01-03 07:00:30|3805.82|3797.12|3805.79|3797.09|3805.85|3797.15|3805.78|3797.08|16
1641193240000|2022-01-03 07:00:40|3805.78|3797.08|3805.78|3797.08|3805.78|3797.08|3805.76|3797.06|6
1641193250000|2022-01-03 07:00:50|3805.81|3797.11|3805.93|3797.23|3805.94|3797.24|3805.78|3797.08|13
1641193260000|2022-01-03 07:01:00|3805.92|3797.22|3805.85|3797.15|3805.92|3797.22|3805.77|3797.07|17
1641193270000|2022-01-03 07:01:10|3805.87|3797.17|3808|3799.3|3808.2|3799.5|3805.87|3797.17|36
1641193280000|2022-01-03 07:01:20|3808.18|3799.48|3808.08|3799.38|3808.26|3799.56|3807.96|3799.26|34
1641193290000|2022-01-03 07:01:30|3808.07|3799.37|3807.9|3799.2|3808.16|3799.46|3807.89|3799.19|16
1641193300000|2022-01-03 07:01:40|3807.89|3799.19|3808.11|3799.41|3808.4|3799.7|3807.89|3799.19|29
1641193310000|2022-01-03 07:01:50|3808.18|3799.48|3807.99|3799.29|3808.21|3799.51|3807.98|3799.28|27
1641193320000|2022-01-03 07:02:00|3807.95|3799.25|3807.65|3798.95|3808.01|3799.31|3807.29|3798.59|33
1641193330000|2022-01-03 07:02:10|3807.64|3798.94|3807.32|3798.62|3807.66|3798.96|3806.95|3798.25|21
1641193340000|2022-01-03 07:02:20|3807.29|3798.59|3807.16|3798.46|3807.34|3798.64|3807.07|3798.37|20
1641193350000|2022-01-03 07:02:30|3806.97|3798.27|3807.3|3798.6|3807.3|3798.6|3806.97|3798.27|21
1641193360000|2022-01-03 07:02:40|3807.25|3798.55|3807.07|3798.37|3807.25|3798.55|3807.03|3798.33|11
1641193370000|2022-01-03 07:02:50|3807.18|3798.48|3806.63|3797.93|3807.21|3798.51|3806.49|3797.79|25
1641193380000|2022-01-03 07:03:00|3806.8|3798.1|3806.86|3798.16|3806.99|3798.29|3806.45|3797.75|13
1641193390000|2022-01-03 07:03:10|3806.75|3798.05|3806.5|3797.8|3807.06|3798.36|3806.5|3797.8|17
1641193400000|2022-01-03 07:03:20|3806.72|3798.02|3806.71|3798.01|3807.03|3798.33|3806.58|3797.88|29
1641193410000|2022-01-03 07:03:30|3806.7|3798|3806.71|3798.01|3806.9|3798.2|3806.57|3797.87|26
1641193420000|2022-01-03 07:03:40|3806.72|3798.02|3806.8|3798.1|3806.93|3798.23|3806.28|3797.58|27
1641193430000|2022-01-03 07:03:50|3806.79|3798.09|3806.8|3798.1|3806.8|3798.1|3806.27|3797.57|10
1641193440000|2022-01-03 07:04:00|3806.27|3797.57|3806.9|3798.2|3806.9|3798.2|3806.27|3797.57|11
1641193450000|2022-01-03 07:04:10|3806.27|3797.57|3806.09|3797.39|3806.9|3798.2|3805.42|3796.72|21
1641193460000|2022-01-03 07:04:20|3806.29|3797.59|3806.39|3797.69|3806.4|3797.7|3805.74|3797.04|15
1641193470000|2022-01-03 07:04:30|3806.33|3797.63|3806.28|3797.58|3806.39|3797.69|3806.08|3797.38|12
1641193480000|2022-01-03 07:04:40|3806.25|3797.55|3805.78|3797.08|3806.94|3798.24|3805.78|3797.08|33
1641193490000|2022-01-03 07:04:50|3805.61|3796.91|3806.1|3797.4|3806.16|3797.46|3805.07|3796.37|28
1641193500000|2022-01-03 07:05:00|3806.08|3797.38|3805.61|3796.91|3806.14|3797.44|3805.61|3796.91|24
1641193510000|2022-01-03 07:05:10|3805.74|3797.04|3805.49|3796.79|3805.74|3797.04|3805.03|3796.33|23
1641193520000|2022-01-03 07:05:20|3805.48|3796.78|3805.76|3797.06|3805.76|3797.06|3805.4|3796.7|16
1641193530000|2022-01-03 07:05:30|3806.01|3797.31|3805.95|3797.25|3806.05|3797.35|3805.87|3797.17|27
1641193540000|2022-01-03 07:05:40|3805.87|3797.17|3806.16|3797.46|3806.2|3797.5|3805.7|3797|33
1641193550000|2022-01-03 07:05:50|3806.17|3797.47|3805.79|3797.09|3806.19|3797.49|3805.61|3796.91|32
1641193560000|2022-01-03 07:06:00|3805.62|3796.92|3805.67|3796.97|3805.91|3797.21|3805.53|3796.83|22
1641193570000|2022-01-03 07:06:10|3805.7|3797|3805.77|3797.07|3805.9|3797.2|3805.57|3796.87|24
1641193580000|2022-01-03 07:06:20|3805.64|3796.94|3805.74|3797.04|3805.85|3797.15|3805.64|3796.94|26
1641193590000|2022-01-03 07:06:30|3805.71|3797.01|3805.71|3797.01|3805.99|3797.29|3805.49|3796.79|30
1641193600000|2022-01-03 07:06:40|3805.81|3797.11|3805.88|3797.18|3805.88|3797.18|3805.25|3796.55|37
1641193610000|2022-01-03 07:06:50|3805.8|3797.1|3805.8|3797.1|3805.87|3797.17|3805.32|3796.62|33
1641193620000|2022-01-03 07:07:00|3805.86|3797.16|3805.68|3796.98|3805.86|3797.16|3805.51|3796.81|32
1641193630000|2022-01-03 07:07:10|3805.54|3796.84|3805.38|3796.68|3805.77|3797.07|3805.28|3796.58|32
1641193640000|2022-01-03 07:07:20|3805.41|3796.71|3805.59|3796.89|3805.64|3796.94|3805.36|3796.66|31
1641193650000|2022-01-03 07:07:30|3805.6|3796.9|3805.77|3797.07|3805.78|3797.08|3805.46|3796.76|24
1641193660000|2022-01-03 07:07:40|3805.71|3797.01|3805.88|3797.18|3805.88|3797.18|3805.59|3796.89|16
1641193670000|2022-01-03 07:07:50|3805.74|3797.04|3805.78|3797.08|3805.8|3797.1|3805.73|3797.03|8
1641193680000|2022-01-03 07:08:00|3805.77|3797.07|3805.69|3796.99|3805.78|3797.08|3805.63|3796.93|23
1641193690000|2022-01-03 07:08:10|3805.7|3797|3806.48|3797.78|3806.48|3797.78|3805.69|3796.99|18
1641193700000|2022-01-03 07:08:20|3806.51|3797.81|3806.08|3797.38|3806.54|3797.84|3806.07|3797.37|12
1641193710000|2022-01-03 07:08:30|3806.1|3797.4|3806.62|3797.92|3806.62|3797.92|3806.04|3797.34|21
1641193720000|2022-01-03 07:08:40|3806.57|3797.87|3806.47|3797.77|3806.74|3798.04|3805.94|3797.24|29
1641193730000|2022-01-03 07:08:50|3806.54|3797.84|3806.57|3797.87|3806.92|3798.22|3806.49|3797.79|24
1641193740000|2022-01-03 07:09:00|3806.53|3797.83|3806.42|3797.72|3806.85|3798.15|3806.41|3797.71|30
1641193750000|2022-01-03 07:09:10|3806.48|3797.78|3806.79|3798.09|3806.8|3798.1|3806.48|3797.78|29
1641193760000|2022-01-03 07:09:20|3806.53|3797.83|3806.74|3798.04|3807.01|3798.31|3806.53|3797.83|28
1641193770000|2022-01-03 07:09:30|3806.72|3798.02|3807.15|3798.45|3807.41|3798.71|3806.64|3797.94|25
1641193780000|2022-01-03 07:09:40|3807.09|3798.39|3807.24|3798.54|3807.24|3798.54|3807.09|3798.39|23
1641193790000|2022-01-03 07:09:50|3807.22|3798.52|3809.01|3800.31|3809.03|3800.33|3807.16|3798.46|21
1641193800000|2022-01-03 07:10:00|3808.95|3800.25|3808.58|3799.88|3808.95|3800.25|3808.31|3799.61|33
1641193810000|2022-01-03 07:10:10|3808.57|3799.87|3808.54|3799.84|3808.57|3799.87|3808.31|3799.61|22
1641193820000|2022-01-03 07:10:20|3808.53|3799.83|3808.49|3799.79|3808.54|3799.84|3808.48|3799.78|16
1641193830000|2022-01-03 07:10:30|3808.47|3799.77|3808.51|3799.81|3808.52|3799.82|3808.47|3799.77|9
1641193840000|2022-01-03 07:10:40|3808.57|3799.87|3808.64|3799.94|3808.74|3800.04|3808.52|3799.82|25
1641193850000|2022-01-03 07:10:50|3808.67|3799.97|3808.64|3799.94|3808.88|3800.18|3808.55|3799.85|27
1641193860000|2022-01-03 07:11:00|3808.51|3799.81|3807.08|3798.38|3808.51|3799.81|3806.85|3798.15|35
1641193870000|2022-01-03 07:11:10|3807.25|3798.55|3806.65|3797.95|3807.25|3798.55|3806.6|3797.9|30
1641193880000|2022-01-03 07:11:20|3806.64|3797.94|3806.93|3798.23|3807.18|3798.48|3806.58|3797.88|21
1641193890000|2022-01-03 07:11:30|3806.87|3798.17|3806.57|3797.87|3806.9|3798.2|3806.57|3797.87|16
1641193900000|2022-01-03 07:11:40|3806.61|3797.91|3806.62|3797.92|3806.62|3797.92|3806.57|3797.87|16
1641193910000|2022-01-03 07:11:50|3806.65|3797.95|3806.75|3798.05|3806.83|3798.13|3806.57|3797.87|21
1641193920000|2022-01-03 07:12:00|3806.82|3798.12|3806.59|3797.89|3806.89|3798.19|3806.52|3797.82|29
1641193930000|2022-01-03 07:12:10|3806.6|3797.9|3806.45|3797.75|3806.71|3798.01|3806.41|3797.71|19
1641193940000|2022-01-03 07:12:20|3806.47|3797.77|3806.24|3797.54|3806.47|3797.77|3806.24|3797.54|11
1641193950000|2022-01-03 07:12:30|3806.25|3797.55|3806.53|3797.83|3806.59|3797.89|3805.8|3797.1|28
1641193960000|2022-01-03 07:12:40|3806.56|3797.86|3807.43|3798.73|3807.43|3798.73|3806.52|3797.82|22
1641193970000|2022-01-03 07:12:50|3807.23|3798.53|3807.51|3798.81|3807.51|3798.81|3807.19|3798.49|25
1641193980000|2022-01-03 07:13:00|3807.43|3798.73|3807.21|3798.51|3807.52|3798.82|3807.13|3798.43|24
1641193990000|2022-01-03 07:13:10|3807.13|3798.43|3806.76|3798.06|3807.27|3798.57|3806.58|3797.88|24
1641194000000|2022-01-03 07:13:20|3806.82|3798.12|3807.07|3798.37|3807.21|3798.51|3806.78|3798.08|28
1641194010000|2022-01-03 07:13:30|3807.14|3798.44|3806.64|3797.94|3807.18|3798.48|3806.64|3797.94|19
1641194020000|2022-01-03 07:13:40|3806.65|3797.95|3807.1|3798.4|3807.15|3798.45|3806.58|3797.88|31
1641194030000|2022-01-03 07:13:50|3807.09|3798.39|3806.97|3798.27|3807.09|3798.39|3806.92|3798.22|15
1641194040000|2022-01-03 07:14:00|3806.94|3798.24|3807.1|3798.4|3807.1|3798.4|3806.92|3798.22|10
1641194050000|2022-01-03 07:14:10|3807.14|3798.44|3807.06|3798.36|3807.2|3798.5|3807.06|3798.36|5
1641194060000|2022-01-03 07:14:20|3807.04|3798.34|3807.02|3798.32|3807.06|3798.36|3807.02|3798.32|5
1641194070000|2022-01-03 07:14:30|3807.01|3798.31|3807.01|3798.31|3807.01|3798.31|3807|3798.3|3
1641194080000|2022-01-03 07:14:40|3807.02|3798.32|3807.02|3798.32|3807.03|3798.33|3807.02|3798.32|5
1641194090000|2022-01-03 07:14:50|3806.96|3798.26|3807.25|3798.55|3807.25|3798.55|3806.93|3798.23|9
1641194100000|2022-01-03 07:15:00|3807.03|3798.33|3807.12|3798.42|3807.25|3798.55|3807.01|3798.31|31
1641194110000|2022-01-03 07:15:10|3807.13|3798.43|3806.82|3798.12|3807.2|3798.5|3806.72|3798.02|29
1641194120000|2022-01-03 07:15:20|3806.8|3798.1|3806.76|3798.06|3807.21|3798.51|3806.74|3798.04|33
1641194130000|2022-01-03 07:15:30|3806.78|3798.08|3807.21|3798.51|3807.21|3798.51|3806.76|3798.06|16
1641194140000|2022-01-03 07:15:40|3807.2|3798.5|3807.22|3798.52|3807.33|3798.63|3806.91|3798.21|25
1641194150000|2022-01-03 07:15:50|3807.23|3798.53|3807.24|3798.54|3807.28|3798.58|3807.14|3798.44|29
1641194160000|2022-01-03 07:16:00|3807.19|3798.49|3807.23|3798.53|3807.38|3798.68|3806.94|3798.24|35
1641194170000|2022-01-03 07:16:10|3807.21|3798.51|3807.17|3798.47|3807.29|3798.59|3807.17|3798.47|13
1641194180000|2022-01-03 07:16:20|3807.21|3798.51|3806.75|3798.05|3807.21|3798.51|3806.75|3798.05|8
1641194190000|2022-01-03 07:16:30|3806.76|3798.06|3806.76|3798.06|3806.82|3798.12|3806.7|3798|16
1641194200000|2022-01-03 07:16:40|3806.77|3798.07|3806.6|3797.9|3806.77|3798.07|3806.58|3797.88|13
1641194210000|2022-01-03 07:16:50|3806.61|3797.91|3806.61|3797.91|3806.66|3797.96|3806.58|3797.88|14
1641194220000|2022-01-03 07:17:00|3806.65|3797.95|3805.67|3796.97|3806.7|3798|3805.57|3796.87|24
1641194230000|2022-01-03 07:17:10|3805.83|3797.13|3805.47|3796.77|3805.89|3797.19|3805.47|3796.77|21
1641194240000|2022-01-03 07:17:20|3805.64|3796.94|3805.01|3796.31|3805.64|3796.94|3804.04|3795.34|37
1641194250000|2022-01-03 07:17:30|3804.85|3796.15|3804.75|3796.05|3805.13|3796.43|3804.75|3796.05|35
1641194260000|2022-01-03 07:17:40|3804.97|3796.27|3804.96|3796.26|3805.08|3796.38|3804.63|3795.93|28
1641194270000|2022-01-03 07:17:50|3804.8|3796.1|3805.14|3796.44|3805.2|3796.5|3804.77|3796.07|25
1641194280000|2022-01-03 07:18:00|3804.92|3796.22|3804.76|3796.06|3805.13|3796.43|3804.76|3796.06|25
1641194290000|2022-01-03 07:18:10|3804.61|3795.91|3804.56|3795.86|3804.68|3795.98|3804.41|3795.71|30
1641194300000|2022-01-03 07:18:20|3804.45|3795.75|3804.65|3795.95|3804.67|3795.97|3804.45|3795.75|22
1641194310000|2022-01-03 07:18:30|3804.68|3795.98|3804.6|3795.9|3804.71|3796.01|3804.59|3795.89|14
1641194320000|2022-01-03 07:18:40|3804.59|3795.89|3804.32|3795.62|3804.72|3796.02|3804.13|3795.43|22
1641194330000|2022-01-03 07:18:50|3804.27|3795.57|3804.16|3795.46|3804.41|3795.71|3804.1|3795.4|24
1641194340000|2022-01-03 07:19:00|3804.17|3795.47|3804.13|3795.43|3804.32|3795.62|3804.13|3795.43|13
1641194350000|2022-01-03 07:19:10|3804.16|3795.46|3804.57|3795.87|3804.57|3795.87|3803.92|3795.22|22
1641194360000|2022-01-03 07:19:20|3804.55|3795.85|3804.62|3795.92|3804.72|3796.02|3804.53|3795.83|21
1641194370000|2022-01-03 07:19:30|3804.72|3796.02|3804.73|3796.03|3804.79|3796.09|3804.28|3795.58|30
1641194380000|2022-01-03 07:19:40|3804.65|3795.95|3804.74|3796.04|3804.75|3796.05|3804.54|3795.84|16
1641194390000|2022-01-03 07:19:50|3804.7|3796|3804.6|3795.9|3804.95|3796.25|3804.54|3795.84|21
1641194400000|2022-01-03 07:20:00|3804.52|3795.82|3804.6|3795.9|3804.73|3796.03|3804.52|3795.82|33
1641194410000|2022-01-03 07:20:10|3804.65|3795.95|3804.39|3795.69|3804.7|3796|3803.94|3795.24|32
1641194420000|2022-01-03 07:20:20|3804.34|3795.64|3804.29|3795.59|3804.49|3795.79|3804.07|3795.37|31
1641194430000|2022-01-03 07:20:30|3804.19|3795.49|3804.43|3795.73|3804.48|3795.78|3804.15|3795.45|22
1641194440000|2022-01-03 07:20:40|3804.24|3795.54|3804.07|3795.37|3804.5|3795.8|3804.01|3795.31|23
1641194450000|2022-01-03 07:20:50|3804.06|3795.36|3804.28|3795.58|3804.39|3795.69|3804.06|3795.36|21
1641194460000|2022-01-03 07:21:00|3804.16|3795.46|3804.23|3795.53|3804.44|3795.74|3804.08|3795.38|25
1641194470000|2022-01-03 07:21:10|3804.25|3795.55|3804.62|3795.92|3804.64|3795.94|3804.08|3795.38|27
1641194480000|2022-01-03 07:21:20|3804.61|3795.91|3804.64|3795.94|3804.65|3795.95|3804.45|3795.75|7
1641194490000|2022-01-03 07:21:30|3804.68|3795.98|3804.88|3796.18|3804.88|3796.18|3804.68|3795.98|14
1641194500000|2022-01-03 07:21:40|3804.84|3796.14|3804.69|3795.99|3804.97|3796.27|3804.68|3795.98|16
1641194510000|2022-01-03 07:21:50|3804.68|3795.98|3804.99|3796.29|3805|3796.3|3804.68|3795.98|21
1641194520000|2022-01-03 07:22:00|3804.98|3796.28|3805.01|3796.31|3805.01|3796.31|3804.92|3796.22|11
1641194530000|2022-01-03 07:22:10|3805|3796.3|3805.13|3796.43|3805.18|3796.48|3804.98|3796.28|12
1641194540000|2022-01-03 07:22:20|3805.2|3796.5|3805.07|3796.37|3805.24|3796.54|3805.07|3796.37|8
1641194550000|2022-01-03 07:22:30|3804.97|3796.27|3805.13|3796.43|3805.29|3796.59|3804.92|3796.22|35
1641194560000|2022-01-03 07:22:40|3805.06|3796.36|3805.06|3796.36|3805.15|3796.45|3805.05|3796.35|20
1641194570000|2022-01-03 07:22:50|3805.29|3796.59|3805.09|3796.39|3805.29|3796.59|3805.03|3796.33|22
1641194580000|2022-01-03 07:23:00|3805.27|3796.57|3804.98|3796.28|3805.3|3796.6|3804.97|3796.27|23
1641194590000|2022-01-03 07:23:10|3804.86|3796.16|3805.03|3796.33|3805.18|3796.48|3804.77|3796.07|23
1641194600000|2022-01-03 07:23:20|3804.91|3796.21|3804.83|3796.13|3805|3796.3|3804.8|3796.1|12
1641194610000|2022-01-03 07:23:30|3804.84|3796.14|3804.78|3796.08|3805.02|3796.32|3804.78|3796.08|16
1641194620000|2022-01-03 07:23:40|3804.71|3796.01|3804.95|3796.25|3804.95|3796.25|3804.71|3796.01|13
1641194630000|2022-01-03 07:23:50|3804.96|3796.26|3805|3796.3|3805|3796.3|3804.86|3796.16|17
1641194640000|2022-01-03 07:24:00|3805.01|3796.31|3804.85|3796.15|3805.01|3796.31|3804.82|3796.12|23
1641194650000|2022-01-03 07:24:10|3804.83|3796.13|3804.86|3796.16|3804.93|3796.23|3804.78|3796.08|22
1641194660000|2022-01-03 07:24:20|3804.87|3796.17|3805.06|3796.36|3805.1|3796.4|3804.79|3796.09|28
1641194670000|2022-01-03 07:24:30|3805.05|3796.35|3806.61|3797.91|3806.94|3798.24|3804.96|3796.26|32
1641194680000|2022-01-03 07:24:40|3806.6|3797.9|3806.76|3798.06|3806.85|3798.15|3806.59|3797.89|19
1641194690000|2022-01-03 07:24:50|3806.75|3798.05|3807.1|3798.4|3807.1|3798.4|3806.69|3797.99|24
1641194700000|2022-01-03 07:25:00|3807.12|3798.42|3807.36|3798.66|3807.36|3798.66|3806.98|3798.28|29
1641194710000|2022-01-03 07:25:10|3807.38|3798.68|3807.92|3799.22|3808.48|3799.78|3807.38|3798.68|31
1641194720000|2022-01-03 07:25:20|3807.93|3799.23|3809.39|3800.69|3809.39|3800.69|3807.93|3799.23|22
1641194730000|2022-01-03 07:25:30|3809.38|3800.68|3809.55|3800.85|3809.58|3800.88|3809.32|3800.62|26
1641194740000|2022-01-03 07:25:40|3809.54|3800.84|3809.4|3800.7|3809.54|3800.84|3808.69|3799.99|32
1641194750000|2022-01-03 07:25:50|3809.42|3800.72|3809.51|3800.81|3809.7|3801|3809.39|3800.69|28
1641194760000|2022-01-03 07:26:00|3809.71|3801.01|3809.49|3800.79|3809.71|3801.01|3809.48|3800.78|26
1641194770000|2022-01-03 07:26:10|3809.52|3800.82|3809.52|3800.82|3809.7|3801|3809.41|3800.71|13
1641194780000|2022-01-03 07:26:20|3809.54|3800.84|3809.98|3801.28|3810.01|3801.31|3809.54|3800.84|20
1641194790000|2022-01-03 07:26:30|3809.96|3801.26|3810.46|3801.76|3810.54|3801.84|3809.96|3801.26|30
1641194800000|2022-01-03 07:26:40|3810.45|3801.75|3810.36|3801.66|3810.51|3801.81|3810.31|3801.61|31
1641194810000|2022-01-03 07:26:50|3810.37|3801.67|3810.53|3801.83|3810.53|3801.83|3810.33|3801.63|15
1641194820000|2022-01-03 07:27:00|3810.52|3801.82|3810.37|3801.67|3810.52|3801.82|3810.22|3801.52|28
1641194830000|2022-01-03 07:27:10|3810.38|3801.68|3810.38|3801.68|3810.45|3801.75|3810.1|3801.4|26
1641194840000|2022-01-03 07:27:20|3810.24|3801.54|3810.01|3801.31|3810.46|3801.76|3810.01|3801.31|29
1641194850000|2022-01-03 07:27:30|3810|3801.3|3807.38|3798.68|3810|3801.3|3807.33|3798.63|31
1641194860000|2022-01-03 07:27:40|3807.4|3798.7|3807.71|3799.01|3807.71|3799.01|3807.4|3798.7|26
1641194870000|2022-01-03 07:27:50|3807.73|3799.03|3807.82|3799.12|3807.83|3799.13|3807.7|3799|22
1641194880000|2022-01-03 07:28:00|3807.83|3799.13|3807.81|3799.11|3807.87|3799.17|3807.8|3799.1|21
1641194890000|2022-01-03 07:28:10|3807.82|3799.12|3807.76|3799.06|3807.85|3799.15|3807.75|3799.05|18
1641194900000|2022-01-03 07:28:20|3807.73|3799.03|3807.8|3799.1|3807.8|3799.1|3807.67|3798.97|21
1641194910000|2022-01-03 07:28:30|3807.78|3799.08|3807.86|3799.16|3807.86|3799.16|3807.76|3799.06|22
1641194920000|2022-01-03 07:28:40|3807.87|3799.17|3807.86|3799.16|3807.88|3799.18|3807.62|3798.92|30
1641194930000|2022-01-03 07:28:50|3807.83|3799.13|3808.17|3799.47|3808.22|3799.52|3807.69|3798.99|29
1641194940000|2022-01-03 07:29:00|3808.23|3799.53|3810.16|3801.46|3810.19|3801.49|3808.12|3799.42|30
1641194950000|2022-01-03 07:29:10|3810.34|3801.64|3810.94|3802.24|3810.95|3802.25|3809.93|3801.23|33
1641194960000|2022-01-03 07:29:20|3811.06|3802.36|3811.22|3802.52|3811.23|3802.53|3810.82|3802.12|29
1641194970000|2022-01-03 07:29:30|3811.29|3802.59|3811.24|3802.54|3811.31|3802.61|3811.06|3802.36|29
1641194980000|2022-01-03 07:29:40|3811.32|3802.62|3811.96|3803.26|3812.09|3803.39|3811.32|3802.62|35
1641194990000|2022-01-03 07:29:50|3811.95|3803.25|3811.34|3802.64|3811.97|3803.27|3811.2|3802.5|31
1641195000000|2022-01-03 07:30:00|3811.3|3802.6|3811.31|3802.61|3811.32|3802.62|3811.13|3802.43|22
1641195010000|2022-01-03 07:30:10|3811.3|3802.6|3811.25|3802.55|3811.35|3802.65|3810.69|3801.99|20
1641195020000|2022-01-03 07:30:20|3811.35|3802.65|3811.33|3802.63|3811.37|3802.67|3810.97|3802.27|26
1641195030000|2022-01-03 07:30:30|3811.25|3802.55|3811.32|3802.62|3811.42|3802.72|3811.14|3802.44|21
1641195040000|2022-01-03 07:30:40|3811.17|3802.47|3811.3|3802.6|3811.33|3802.63|3811.17|3802.47|16
1641195050000|2022-01-03 07:30:50|3811.26|3802.56|3811.68|3802.98|3811.68|3802.98|3811.24|3802.54|19
1641195060000|2022-01-03 07:31:00|3811.66|3802.96|3812.09|3803.39|3812.09|3803.39|3811.62|3802.92|28
1641195070000|2022-01-03 07:31:10|3812.08|3803.38|3812.59|3803.89|3812.62|3803.92|3812.02|3803.32|30
1641195080000|2022-01-03 07:31:20|3812.57|3803.87|3812.94|3804.24|3813|3804.3|3812.57|3803.87|24
1641195090000|2022-01-03 07:31:30|3812.8|3804.1|3812.9|3804.2|3812.96|3804.26|3812.79|3804.09|33
1641195100000|2022-01-03 07:31:40|3812.94|3804.24|3812.78|3804.08|3812.94|3804.24|3812.3|3803.6|23
1641195110000|2022-01-03 07:31:50|3812.75|3804.05|3812.72|3804.02|3812.82|3804.12|3812.62|3803.92|18
1641195120000|2022-01-03 07:32:00|3812.69|3803.99|3812.48|3803.78|3812.77|3804.07|3812.23|3803.53|30
1641195130000|2022-01-03 07:32:10|3812.42|3803.72|3812.35|3803.65|3812.7|3804|3812.31|3803.61|25
1641195140000|2022-01-03 07:32:20|3812.34|3803.64|3812.29|3803.59|3812.35|3803.65|3812.21|3803.51|20
1641195150000|2022-01-03 07:32:30|3812.28|3803.58|3812.39|3803.69|3812.54|3803.84|3812.2|3803.5|23
1641195160000|2022-01-03 07:32:40|3812.41|3803.71|3812.27|3803.57|3812.42|3803.72|3812.27|3803.57|22
1641195170000|2022-01-03 07:32:50|3812.28|3803.58|3812.51|3803.81|3812.51|3803.81|3812.22|3803.52|17
1641195180000|2022-01-03 07:33:00|3812.49|3803.79|3812.41|3803.71|3812.52|3803.82|3812.4|3803.7|19
1641195190000|2022-01-03 07:33:10|3812.43|3803.73|3812.37|3803.67|3812.43|3803.73|3812.37|3803.67|11
1641195200000|2022-01-03 07:33:20|3812.39|3803.69|3812.38|3803.68|3812.43|3803.73|3812.35|3803.65|21
1641195210000|2022-01-03 07:33:30|3812.4|3803.7|3812.38|3803.68|3812.41|3803.71|3812.21|3803.51|31
1641195220000|2022-01-03 07:33:40|3812.39|3803.69|3812.27|3803.57|3812.42|3803.72|3812.21|3803.51|27
1641195230000|2022-01-03 07:33:50|3812.28|3803.58|3812.29|3803.59|3812.3|3803.6|3812.19|3803.49|19
1641195240000|2022-01-03 07:34:00|3812.4|3803.7|3812.47|3803.77|3812.47|3803.77|3812.4|3803.7|11
1641195250000|2022-01-03 07:34:10|3812.53|3803.83|3814.33|3805.63|3814.33|3805.63|3812.53|3803.83|23
1641195260000|2022-01-03 07:34:20|3814.34|3805.64|3814.31|3805.61|3814.34|3805.64|3814.27|3805.57|19
1641195270000|2022-01-03 07:34:30|3814.32|3805.62|3814.25|3805.55|3814.36|3805.66|3813.9|3805.2|23
1641195280000|2022-01-03 07:34:40|3814.26|3805.56|3814.51|3805.81|3814.68|3805.98|3814.17|3805.47|18
1641195290000|2022-01-03 07:34:50|3814.53|3805.83|3814.53|3805.83|3814.53|3805.83|3814.47|3805.77|10
1641195300000|2022-01-03 07:35:00|3814.51|3805.81|3813.84|3805.14|3814.53|3805.83|3813.81|3805.11|33
1641195310000|2022-01-03 07:35:10|3813.85|3805.15|3813.87|3805.17|3813.94|3805.24|3813.79|3805.09|22
1641195320000|2022-01-03 07:35:20|3813.83|3805.13|3813.95|3805.25|3814.21|3805.51|3813.83|3805.13|28
1641195330000|2022-01-03 07:35:30|3813.96|3805.26|3814.03|3805.33|3814.1|3805.4|3813.89|3805.19|25
1641195340000|2022-01-03 07:35:40|3814.06|3805.36|3813.87|3805.17|3814.18|3805.48|3813.86|3805.16|26
1641195350000|2022-01-03 07:35:50|3814.03|3805.33|3813.93|3805.23|3814.05|3805.35|3813.88|3805.18|29
1641195360000|2022-01-03 07:36:00|3813.95|3805.25|3813.81|3805.11|3814.04|3805.34|3813.75|3805.05|22
1641195370000|2022-01-03 07:36:10|3813.82|3805.12|3812.09|3803.39|3813.9|3805.2|3812.09|3803.39|27
1641195380000|2022-01-03 07:36:20|3812.08|3803.38|3812.37|3803.67|3812.49|3803.79|3812.03|3803.33|32
1641195390000|2022-01-03 07:36:30|3812.35|3803.65|3811.95|3803.25|3812.38|3803.68|3811.95|3803.25|31
1641195400000|2022-01-03 07:36:40|3812.01|3803.31|3812.22|3803.52|3812.34|3803.64|3812.01|3803.31|27
1641195410000|2022-01-03 07:36:50|3812.15|3803.45|3812.62|3803.92|3812.86|3804.16|3812.11|3803.41|23
1641195420000|2022-01-03 07:37:00|3812.63|3803.93|3812.05|3803.35|3812.78|3804.08|3811.95|3803.25|28
1641195430000|2022-01-03 07:37:10|3812.04|3803.34|3812.29|3803.59|3812.33|3803.63|3811.99|3803.29|27
1641195440000|2022-01-03 07:37:20|3812.27|3803.57|3812.03|3803.33|3812.27|3803.57|3811.83|3803.13|26
1641195450000|2022-01-03 07:37:30|3812.01|3803.31|3811.9|3803.2|3812.1|3803.4|3811.85|3803.15|22
1641195460000|2022-01-03 07:37:40|3811.91|3803.21|3811.83|3803.13|3812.11|3803.41|3811.55|3802.85|25
1641195470000|2022-01-03 07:37:50|3811.7|3803|3811.42|3802.72|3811.7|3803|3811.4|3802.7|21
1641195480000|2022-01-03 07:38:00|3811.36|3802.66|3810.79|3802.09|3811.42|3802.72|3810.79|3802.09|20
1641195490000|2022-01-03 07:38:10|3810.81|3802.11|3811.11|3802.41|3811.12|3802.42|3810.78|3802.08|24
1641195500000|2022-01-03 07:38:20|3811.15|3802.45|3811.36|3802.66|3811.37|3802.67|3811.15|3802.45|16
1641195510000|2022-01-03 07:38:30|3811.37|3802.67|3811.83|3803.13|3811.83|3803.13|3811.21|3802.51|21
1641195520000|2022-01-03 07:38:40|3811.87|3803.17|3811.59|3802.89|3811.94|3803.24|3811.41|3802.71|25
1641195530000|2022-01-03 07:38:50|3811.55|3802.85|3811.79|3803.09|3811.89|3803.19|3811.52|3802.82|21
1641195540000|2022-01-03 07:39:00|3811.77|3803.07|3811.52|3802.82|3811.77|3803.07|3811.5|3802.8|22
1641195550000|2022-01-03 07:39:10|3811.44|3802.74|3811.32|3802.62|3811.46|3802.76|3811.25|3802.55|23
1641195560000|2022-01-03 07:39:20|3811.31|3802.61|3811.22|3802.52|3811.32|3802.62|3811.22|3802.52|14
1641195570000|2022-01-03 07:39:30|3811.21|3802.51|3811.21|3802.51|3811.27|3802.57|3811.18|3802.48|16
1641195580000|2022-01-03 07:39:40|3811.24|3802.54|3811.22|3802.52|3811.24|3802.54|3811.22|3802.52|2
1641195590000|2022-01-03 07:39:50|3811.12|3802.42|3809.11|3800.41|3811.16|3802.46|3809.11|3800.41|29
1641195600000|2022-01-03 07:40:00|3809.1|3800.4|3808.45|3799.75|3809.15|3800.45|3808.45|3799.75|32
1641195610000|2022-01-03 07:40:10|3808.47|3799.77|3808.54|3799.84|3808.71|3800.01|3808.01|3799.31|29
1641195620000|2022-01-03 07:40:20|3808.52|3799.82|3808.44|3799.74|3808.62|3799.92|3808.43|3799.73|18
1641195630000|2022-01-03 07:40:30|3808.42|3799.72|3808.57|3799.87|3808.57|3799.87|3808.33|3799.63|20
1641195640000|2022-01-03 07:40:40|3808.51|3799.81|3808.56|3799.86|3808.57|3799.87|3808.35|3799.65|20
1641195650000|2022-01-03 07:40:50|3808.44|3799.74|3809.98|3801.28|3810.03|3801.33|3808.37|3799.67|30
1641195660000|2022-01-03 07:41:00|3810.05|3801.35|3810.56|3801.86|3810.59|3801.89|3810.04|3801.34|34
1641195670000|2022-01-03 07:41:10|3810.54|3801.84|3810.57|3801.87|3810.68|3801.98|3810.51|3801.81|22
1641195680000|2022-01-03 07:41:20|3810.56|3801.86|3810.89|3802.19|3810.91|3802.21|3810.55|3801.85|31
1641195690000|2022-01-03 07:41:30|3810.86|3802.16|3810.78|3802.08|3811.06|3802.36|3810.75|3802.05|30
1641195700000|2022-01-03 07:41:40|3810.81|3802.11|3810.43|3801.73|3810.81|3802.11|3809.81|3801.11|37
1641195710000|2022-01-03 07:41:50|3810.51|3801.81|3810.41|3801.71|3810.51|3801.81|3810.26|3801.56|32
1641195720000|2022-01-03 07:42:00|3810.54|3801.84|3810.27|3801.57|3810.57|3801.87|3810.26|3801.56|25
1641195730000|2022-01-03 07:42:10|3810.28|3801.58|3810.06|3801.36|3810.28|3801.58|3809.97|3801.27|20
1641195740000|2022-01-03 07:42:20|3810.07|3801.37|3810.39|3801.69|3810.5|3801.8|3810.03|3801.33|31
1641195750000|2022-01-03 07:42:30|3810.4|3801.7|3810.68|3801.98|3810.69|3801.99|3810.39|3801.69|16
1641195760000|2022-01-03 07:42:40|3810.69|3801.99|3811|3802.3|3811|3802.3|3810.65|3801.95|9
1641195770000|2022-01-03 07:42:50|3810.96|3802.26|3810.43|3801.73|3810.96|3802.26|3810.43|3801.73|18
1641195780000|2022-01-03 07:43:00|3810.39|3801.69|3810.28|3801.58|3810.39|3801.69|3810.26|3801.56|19
1641195790000|2022-01-03 07:43:10|3810.27|3801.57|3809.99|3801.29|3810.38|3801.68|3809.95|3801.25|20
1641195800000|2022-01-03 07:43:20|3810.01|3801.31|3810.15|3801.45|3810.23|3801.53|3809.95|3801.25|22
1641195810000|2022-01-03 07:43:30|3810.16|3801.46|3810.36|3801.66|3810.45|3801.75|3810.12|3801.42|30
1641195820000|2022-01-03 07:43:40|3810.23|3801.53|3810.32|3801.62|3810.32|3801.62|3809.87|3801.17|33
1641195830000|2022-01-03 07:43:50|3810.33|3801.63|3810.38|3801.68|3810.43|3801.73|3810.28|3801.58|20
1641195840000|2022-01-03 07:44:00|3810.31|3801.61|3810.09|3801.39|3810.36|3801.66|3810.09|3801.39|25
1641195850000|2022-01-03 07:44:10|3810.12|3801.42|3809.79|3801.09|3810.28|3801.58|3809.78|3801.08|24
1641195860000|2022-01-03 07:44:20|3809.81|3801.11|3809.82|3801.12|3809.92|3801.22|3809.79|3801.09|23
1641195870000|2022-01-03 07:44:30|3809.8|3801.1|3809.7|3801|3809.85|3801.15|3809.7|3801|25
1641195880000|2022-01-03 07:44:40|3809.71|3801.01|3809.76|3801.06|3809.85|3801.15|3809.7|3801|11
1641195890000|2022-01-03 07:44:50|3809.77|3801.07|3809.89|3801.19|3809.98|3801.28|3809.73|3801.03|24
1641195900000|2022-01-03 07:45:00|3809.88|3801.18|3808.95|3800.25|3809.88|3801.18|3808.69|3799.99|31
1641195910000|2022-01-03 07:45:10|3808.96|3800.26|3809.11|3800.41|3809.12|3800.42|3808.81|3800.11|33
1641195920000|2022-01-03 07:45:20|3809.14|3800.44|3809.12|3800.42|3809.33|3800.63|3808.98|3800.28|28
1641195930000|2022-01-03 07:45:30|3809.19|3800.49|3809.31|3800.61|3809.39|3800.69|3808.91|3800.21|32
1641195940000|2022-01-03 07:45:40|3809.39|3800.69|3809.3|3800.6|3809.39|3800.69|3809|3800.3|24
1641195950000|2022-01-03 07:45:50|3809.31|3800.61|3808.78|3800.08|3809.33|3800.63|3808.78|3800.08|20
1641195960000|2022-01-03 07:46:00|3808.52|3799.82|3807.33|3798.63|3808.52|3799.82|3807.33|3798.63|28
1641195970000|2022-01-03 07:46:10|3807.3|3798.6|3805.55|3796.85|3807.34|3798.64|3805.48|3796.78|28
1641195980000|2022-01-03 07:46:20|3805.25|3796.55|3805.21|3796.51|3805.42|3796.72|3805.2|3796.5|25
1641195990000|2022-01-03 07:46:30|3805.32|3796.62|3805.31|3796.61|3805.71|3797.01|3805.21|3796.51|12
1641196000000|2022-01-03 07:46:40|3805.3|3796.6|3805.09|3796.39|3805.31|3796.61|3804.8|3796.1|25
1641196010000|2022-01-03 07:46:50|3805.08|3796.38|3805.17|3796.47|3805.26|3796.56|3804.96|3796.26|30
1641196020000|2022-01-03 07:47:00|3805.14|3796.44|3805.06|3796.36|3805.14|3796.44|3804.94|3796.24|20
1641196030000|2022-01-03 07:47:10|3805.05|3796.35|3804.89|3796.19|3805.1|3796.4|3804.74|3796.04|24
1641196040000|2022-01-03 07:47:20|3804.9|3796.2|3804.96|3796.26|3804.96|3796.26|3804.85|3796.15|14
1641196050000|2022-01-03 07:47:30|3805|3796.3|3805.01|3796.31|3805.06|3796.36|3805|3796.3|11
1641196060000|2022-01-03 07:47:40|3805.02|3796.32|3804.98|3796.28|3805.02|3796.32|3804.92|3796.22|12
1641196070000|2022-01-03 07:47:50|3805|3796.3|3805.17|3796.47|3805.19|3796.49|3804.93|3796.23|17
1641196080000|2022-01-03 07:48:00|3805.14|3796.44|3805|3796.3|3805.19|3796.49|3804.86|3796.16|29
1641196090000|2022-01-03 07:48:10|3805.02|3796.32|3805.23|3796.53|3805.24|3796.54|3804.91|3796.21|32
1641196100000|2022-01-03 07:48:20|3805.09|3796.39|3805.11|3796.41|3805.23|3796.53|3804.98|3796.28|20
1641196110000|2022-01-03 07:48:30|3805.12|3796.42|3805.18|3796.48|3805.35|3796.65|3805.09|3796.39|15
1641196120000|2022-01-03 07:48:40|3805.11|3796.41|3806.26|3797.56|3806.68|3797.98|3805.11|3796.41|34
1641196130000|2022-01-03 07:48:50|3806.2|3797.5|3806.23|3797.53|3806.36|3797.66|3806.14|3797.44|29
1641196140000|2022-01-03 07:49:00|3806.15|3797.45|3806.05|3797.35|3806.29|3797.59|3806.01|3797.31|25
1641196150000|2022-01-03 07:49:10|3806.03|3797.33|3805.88|3797.18|3806.04|3797.34|3805.63|3796.93|29
1641196160000|2022-01-03 07:49:20|3805.92|3797.22|3806.18|3797.48|3806.18|3797.48|3805.89|3797.19|25
1641196170000|2022-01-03 07:49:30|3806.16|3797.46|3806.19|3797.49|3806.19|3797.49|3806.14|3797.44|16
1641196180000|2022-01-03 07:49:40|3806.18|3797.48|3806.13|3797.43|3806.21|3797.51|3806.12|3797.42|12
1641196190000|2022-01-03 07:49:50|3806.14|3797.44|3805.19|3796.49|3806.14|3797.44|3804.95|3796.25|32
1641196200000|2022-01-03 07:50:00|3805.15|3796.45|3805.12|3796.42|3805.2|3796.5|3804.91|3796.21|10
1641196210000|2022-01-03 07:50:10|3805.33|3796.63|3805.79|3797.09|3805.79|3797.09|3804.96|3796.26|24
1641196220000|2022-01-03 07:50:20|3805.84|3797.14|3805.95|3797.25|3805.95|3797.25|3805.67|3796.97|20
1641196230000|2022-01-03 07:50:30|3805.92|3797.22|3805.97|3797.27|3806|3797.3|3805.73|3797.03|21
1641196240000|2022-01-03 07:50:40|3805.98|3797.28|3806.33|3797.63|3806.36|3797.66|3805.84|3797.14|22
1641196250000|2022-01-03 07:50:50|3806.32|3797.62|3806.26|3797.56|3806.84|3798.14|3806.17|3797.47|27
1641196260000|2022-01-03 07:51:00|3806.37|3797.67|3806.66|3797.96|3806.72|3798.02|3806.37|3797.67|17
1641196270000|2022-01-03 07:51:10|3806.65|3797.95|3807.12|3798.42|3807.12|3798.42|3806.55|3797.85|20
1641196280000|2022-01-03 07:51:20|3807.05|3798.35|3808.71|3800.01|3809.33|3800.63|3806.94|3798.24|27
1641196290000|2022-01-03 07:51:30|3808.82|3800.12|3810.58|3801.88|3810.77|3802.07|3808.82|3800.12|36
1641196300000|2022-01-03 07:51:40|3810.57|3801.87|3810.83|3802.13|3811.01|3802.31|3810.39|3801.69|34
1641196310000|2022-01-03 07:51:50|3810.82|3802.12|3810.98|3802.28|3811.01|3802.31|3810.82|3802.12|24
1641196320000|2022-01-03 07:52:00|3810.96|3802.26|3812.1|3803.4|3812.17|3803.47|3810.88|3802.18|32
1641196330000|2022-01-03 07:52:10|3812.07|3803.37|3812.28|3803.58|3812.36|3803.66|3812.07|3803.37|24
1641196340000|2022-01-03 07:52:20|3812.26|3803.56|3812.26|3803.56|3812.27|3803.57|3812.13|3803.43|18
1641196350000|2022-01-03 07:52:30|3812.25|3803.55|3811.53|3802.83|3812.27|3803.57|3811.53|3802.83|22
1641196360000|2022-01-03 07:52:40|3811.68|3802.98|3812.02|3803.32|3812.09|3803.39|3811.35|3802.65|30
1641196370000|2022-01-03 07:52:50|3812|3803.3|3812.27|3803.57|3812.35|3803.65|3811.84|3803.14|24
1641196380000|2022-01-03 07:53:00|3812.28|3803.58|3812.04|3803.34|3812.28|3803.58|3811.98|3803.28|17
1641196390000|2022-01-03 07:53:10|3812.03|3803.33|3810.62|3801.92|3812.15|3803.45|3810.62|3801.92|31
1641196400000|2022-01-03 07:53:20|3810.6|3801.9|3810.93|3802.23|3810.95|3802.25|3810.56|3801.86|22
1641196410000|2022-01-03 07:53:30|3810.94|3802.24|3811.15|3802.45|3811.15|3802.45|3810.93|3802.23|11
1641196440000|2022-01-03 07:54:00|3811.13|3802.43|3811.22|3802.52|3811.22|3802.52|3810.95|3802.25|10
1641196450000|2022-01-03 07:54:10|3811.19|3802.49|3810.72|3802.02|3811.22|3802.52|3810.59|3801.89|17
1641196460000|2022-01-03 07:54:20|3810.99|3802.29|3810.57|3801.87|3811.06|3802.36|3810.5|3801.8|34
1641196470000|2022-01-03 07:54:30|3810.67|3801.97|3811.1|3802.4|3811.1|3802.4|3810.51|3801.81|31
1641196480000|2022-01-03 07:54:40|3810.96|3802.26|3811.82|3803.12|3811.82|3803.12|3810.81|3802.11|26
1641196490000|2022-01-03 07:54:50|3811.74|3803.04|3811.39|3802.69|3811.74|3803.04|3811.39|3802.69|23
1641196500000|2022-01-03 07:55:00|3811.4|3802.7|3811.72|3803.02|3811.72|3803.02|3811.39|3802.69|32
1641196510000|2022-01-03 07:55:10|3811.57|3802.87|3811.85|3803.15|3812.15|3803.45|3811.57|3802.87|33
1641196520000|2022-01-03 07:55:20|3811.86|3803.16|3811.82|3803.12|3811.96|3803.26|3811.61|3802.91|32
1641196530000|2022-01-03 07:55:30|3811.85|3803.15|3811.97|3803.27|3812.21|3803.51|3811.75|3803.05|28
1641196540000|2022-01-03 07:55:40|3811.93|3803.23|3811.9|3803.2|3812.02|3803.32|3811.86|3803.16|26
1641196550000|2022-01-03 07:55:50|3811.89|3803.19|3811.89|3803.19|3812.16|3803.46|3811.77|3803.07|19
1641196560000|2022-01-03 07:56:00|3811.86|3803.16|3811.91|3803.21|3812.25|3803.55|3811.86|3803.16|18
1641196570000|2022-01-03 07:56:10|3811.94|3803.24|3811.81|3803.11|3812.32|3803.62|3811.79|3803.09|25
1641196580000|2022-01-03 07:56:20|3811.8|3803.1|3811.95|3803.25|3812.41|3803.71|3811.77|3803.07|27
1641196590000|2022-01-03 07:56:30|3811.92|3803.22|3811.6|3802.9|3812.39|3803.69|3811.44|3802.74|28
1641196600000|2022-01-03 07:56:40|3811.63|3802.93|3811.66|3802.96|3811.71|3803.01|3811.6|3802.9|21
1641196610000|2022-01-03 07:56:50|3811.68|3802.98|3811.27|3802.57|3811.68|3802.98|3811.27|3802.57|10
1641196620000|2022-01-03 07:57:00|3811.34|3802.64|3810.92|3802.22|3811.67|3802.97|3810.92|3802.22|33
1641196630000|2022-01-03 07:57:10|3811.09|3802.39|3811.43|3802.73|3811.43|3802.73|3810.92|3802.22|33
1641196640000|2022-01-03 07:57:20|3811.45|3802.75|3811.44|3802.74|3811.73|3803.03|3811.35|3802.65|30
1641196650000|2022-01-03 07:57:30|3811.49|3802.79|3811.66|3802.96|3811.67|3802.97|3811.47|3802.77|16
1641196660000|2022-01-03 07:57:40|3811.57|3802.87|3811.43|3802.73|3811.79|3803.09|3811.32|3802.62|27
1641196670000|2022-01-03 07:57:50|3811.39|3802.69|3811.57|3802.87|3811.59|3802.89|3811.39|3802.69|32
1641196680000|2022-01-03 07:58:00|3811.56|3802.86|3812.33|3803.63|3812.96|3804.26|3811.36|3802.66|25
1641196690000|2022-01-03 07:58:10|3812.37|3803.67|3813.02|3804.32|3813.37|3804.67|3812.28|3803.58|33
1641196700000|2022-01-03 07:58:20|3813.03|3804.33|3812.96|3804.26|3813.5|3804.8|3812.83|3804.13|15
1641196710000|2022-01-03 07:58:30|3813|3804.3|3813.36|3804.66|3813.38|3804.68|3812.96|3804.26|20
1641196720000|2022-01-03 07:58:40|3813.44|3804.74|3813.69|3804.99|3813.69|3804.99|3813.4|3804.7|29
1641196730000|2022-01-03 07:58:50|3813.68|3804.98|3813.59|3804.89|3813.71|3805.01|3813.49|3804.79|22
1641196740000|2022-01-03 07:59:00|3813.55|3804.85|3813.57|3804.87|3813.64|3804.94|3813.35|3804.65|25
1641196750000|2022-01-03 07:59:10|3813.61|3804.91|3813.58|3804.88|3813.74|3805.04|3813.53|3804.83|22
1641196760000|2022-01-03 07:59:20|3813.62|3804.92|3814.21|3805.51|3814.76|3806.06|3813.62|3804.92|32
1641196770000|2022-01-03 07:59:30|3814.26|3805.56|3813.26|3804.56|3814.4|3805.7|3813.14|3804.44|28
1641196780000|2022-01-03 07:59:40|3813.25|3804.55|3813.35|3804.65|3813.49|3804.79|3813.12|3804.42|28
1641196790000|2022-01-03 07:59:50|3813.37|3804.67|3813.42|3804.72|3813.56|3804.86|3813.12|3804.42|20
1641196800000|2022-01-03 08:00:00|3813.23|3804.53|3813.38|3804.68|3813.48|3804.78|3813.18|3804.48|32
1641196810000|2022-01-03 08:00:10|3813.2|3804.5|3813.33|3804.63|3813.44|3804.74|3813.13|3804.43|23
1641196820000|2022-01-03 08:00:20|3813.32|3804.62|3813.72|3805.02|3813.72|3805.02|3813.25|3804.55|19
1641196830000|2022-01-03 08:00:30|3813.73|3805.03|3814.25|3805.55|3814.36|3805.66|3813.62|3804.92|19
1641196840000|2022-01-03 08:00:40|3814.49|3805.79|3814.78|3806.08|3814.86|3806.16|3814.49|3805.79|10
1641196850000|2022-01-03 08:00:50|3814.8|3806.1|3817.17|3808.47|3817.17|3808.47|3814.6|3805.9|34
1641196860000|2022-01-03 08:01:00|3817.19|3808.49|3817.1|3808.4|3817.62|3808.92|3816.86|3808.16|22
1641196870000|2022-01-03 08:01:10|3817.11|3808.41|3817.33|3808.63|3817.43|3808.73|3817.06|3808.36|26
1641196880000|2022-01-03 08:01:20|3817.32|3808.62|3817.32|3808.62|3817.5|3808.8|3817.21|3808.51|22
1641196890000|2022-01-03 08:01:30|3817.31|3808.61|3817.58|3808.88|3817.64|3808.94|3817.31|3808.61|34
1641196900000|2022-01-03 08:01:40|3817.53|3808.83|3817.47|3808.77|3817.58|3808.88|3817.38|3808.68|17
1641196910000|2022-01-03 08:01:50|3817.52|3808.82|3817.74|3809.04|3817.74|3809.04|3817.51|3808.81|17
1641196920000|2022-01-03 08:02:00|3817.71|3809.01|3817.65|3808.95|3817.71|3809.01|3817.56|3808.86|13
1641196930000|2022-01-03 08:02:10|3817.64|3808.94|3817.69|3808.99|3817.71|3809.01|3817.59|3808.89|8
1641196940000|2022-01-03 08:02:20|3817.47|3808.77|3817.46|3808.76|3817.52|3808.82|3817.36|3808.66|16
1641196950000|2022-01-03 08:02:30|3817.51|3808.81|3817.9|3809.2|3817.98|3809.28|3817.51|3808.81|9
1641196960000|2022-01-03 08:02:40|3818.04|3809.34|3817.06|3808.36|3818.32|3809.62|3817.02|3808.32|31
1641196970000|2022-01-03 08:02:50|3817.08|3808.38|3818.4|3809.7|3818.49|3809.79|3817.08|3808.38|34
1641196980000|2022-01-03 08:03:00|3818.46|3809.76|3818.22|3809.52|3818.46|3809.76|3818.22|3809.52|19
1641196990000|2022-01-03 08:03:10|3818.08|3809.38|3818.45|3809.75|3818.46|3809.76|3818.08|3809.38|6
1641197000000|2022-01-03 08:03:20|3818.46|3809.76|3817.98|3809.28|3818.54|3809.84|3817.93|3809.23|14
1641197010000|2022-01-03 08:03:30|3818.03|3809.33|3818.29|3809.59|3818.29|3809.59|3818.03|3809.33|5
1641197020000|2022-01-03 08:03:40|3818.35|3809.65|3818.39|3809.69|3818.39|3809.69|3818.33|3809.63|6
1641197030000|2022-01-03 08:03:50|3818.4|3809.7|3818.38|3809.68|3818.48|3809.78|3818.31|3809.61|13
1641197040000|2022-01-03 08:04:00|3818.29|3809.59|3819.27|3810.57|3819.45|3810.75|3818.29|3809.59|29
1641197050000|2022-01-03 08:04:10|3819.3|3810.6|3819.38|3810.68|3819.38|3810.68|3819.02|3810.32|32
1641197060000|2022-01-03 08:04:20|3819.37|3810.67|3819.37|3810.67|3819.56|3810.86|3819.23|3810.53|21
1641197070000|2022-01-03 08:04:30|3819.53|3810.83|3819.26|3810.56|3819.53|3810.83|3818.56|3809.86|28
1641197080000|2022-01-03 08:04:40|3819.21|3810.51|3819.22|3810.52|3819.28|3810.58|3819.17|3810.47|13
1641197090000|2022-01-03 08:04:50|3819.2|3810.5|3818.94|3810.24|3819.26|3810.56|3818.75|3810.05|14
1641197100000|2022-01-03 08:05:00|3818.99|3810.29|3820.23|3811.53|3820.27|3811.57|3818.99|3810.29|24
1641197110000|2022-01-03 08:05:10|3820.19|3811.49|3820.43|3811.73|3820.55|3811.85|3820.17|3811.47|21
1641197120000|2022-01-03 08:05:20|3820.47|3811.77|3820.58|3811.88|3820.58|3811.88|3820.42|3811.72|25
1641197130000|2022-01-03 08:05:30|3820.55|3811.85|3820.09|3811.39|3820.55|3811.85|3819.41|3810.71|32
1641197140000|2022-01-03 08:05:40|3820.1|3811.4|3820.19|3811.49|3820.34|3811.64|3819.97|3811.27|30
1641197150000|2022-01-03 08:05:50|3820.18|3811.48|3820.26|3811.56|3820.4|3811.7|3820.15|3811.45|27
1641197160000|2022-01-03 08:06:00|3820.27|3811.57|3820.33|3811.63|3820.4|3811.7|3820.21|3811.51|24
1641197170000|2022-01-03 08:06:10|3820.39|3811.69|3820.36|3811.66|3820.39|3811.69|3820.21|3811.51|21
1641197180000|2022-01-03 08:06:20|3820.32|3811.62|3820.32|3811.62|3820.37|3811.67|3820.19|3811.49|18
1641197190000|2022-01-03 08:06:30|3820.33|3811.63|3820.75|3812.05|3820.75|3812.05|3820.29|3811.59|7
1641197200000|2022-01-03 08:06:40|3820.84|3812.14|3820.5|3811.8|3820.84|3812.14|3820.5|3811.8|12
1641197210000|2022-01-03 08:06:50|3820.09|3811.39|3821.5|3812.8|3821.51|3812.81|3820.09|3811.39|12
1641197220000|2022-01-03 08:07:00|3821.43|3812.73|3821.6|3812.9|3821.64|3812.94|3821.43|3812.73|21
1641197230000|2022-01-03 08:07:10|3821.59|3812.89|3821.03|3812.33|3821.6|3812.9|3821.03|3812.33|25
1641197240000|2022-01-03 08:07:20|3820.97|3812.27|3820.2|3811.5|3820.97|3812.27|3820.2|3811.5|26
1641197250000|2022-01-03 08:07:30|3820.27|3811.57|3820.17|3811.47|3820.34|3811.64|3820.04|3811.34|29
1641197260000|2022-01-03 08:07:40|3820.22|3811.52|3819.17|3810.47|3820.47|3811.77|3818.28|3809.58|27
1641197270000|2022-01-03 08:07:50|3819.26|3810.56|3819.4|3810.7|3819.41|3810.71|3818.86|3810.16|25
1641197280000|2022-01-03 08:08:00|3819.16|3810.46|3819.27|3810.57|3819.51|3810.81|3819.04|3810.34|24
1641197290000|2022-01-03 08:08:10|3819.4|3810.7|3819.55|3810.85|3819.58|3810.88|3819.2|3810.5|32
1641197300000|2022-01-03 08:08:20|3819.53|3810.83|3818.92|3810.22|3819.53|3810.83|3818.77|3810.07|32
1641197310000|2022-01-03 08:08:30|3818.91|3810.21|3817.55|3808.85|3819.31|3810.61|3816.84|3808.14|34
1641197320000|2022-01-03 08:08:40|3817.66|3808.96|3817.63|3808.93|3818.13|3809.43|3817.63|3808.93|27
1641197330000|2022-01-03 08:08:50|3817.66|3808.96|3817.03|3808.33|3817.67|3808.97|3816.22|3807.52|31
1641197340000|2022-01-03 08:09:00|3816.86|3808.16|3816.31|3807.61|3817.24|3808.54|3815.86|3807.16|34
1641197350000|2022-01-03 08:09:10|3817.01|3808.31|3816.31|3807.61|3817.17|3808.47|3816.31|3807.61|18
1641197360000|2022-01-03 08:09:20|3816.85|3808.15|3816.91|3808.21|3817.19|3808.49|3816.49|3807.79|32
1641197370000|2022-01-03 08:09:30|3816.9|3808.2|3816.84|3808.14|3817.09|3808.39|3816.79|3808.09|27
1641197380000|2022-01-03 08:09:40|3816.85|3808.15|3816.28|3807.58|3816.95|3808.25|3816.28|3807.58|29
1641197390000|2022-01-03 08:09:50|3816.21|3807.51|3816.08|3807.38|3816.24|3807.54|3815.68|3806.98|28
1641197400000|2022-01-03 08:10:00|3816.11|3807.41|3816.21|3807.51|3816.54|3807.84|3815.98|3807.28|17
1641197410000|2022-01-03 08:10:10|3816.13|3807.43|3817.11|3808.41|3817.11|3808.41|3815.99|3807.29|23
1641197420000|2022-01-03 08:10:20|3817.13|3808.43|3817.71|3809.01|3817.84|3809.14|3817.1|3808.4|23
1641197430000|2022-01-03 08:10:30|3817.68|3808.98|3818.41|3809.71|3818.6|3809.9|3817.68|3808.98|30
1641197440000|2022-01-03 08:10:40|3818.86|3810.16|3818.86|3810.16|3819.16|3810.46|3818.53|3809.83|30
1641197450000|2022-01-03 08:10:50|3818.81|3810.11|3818.83|3810.13|3818.94|3810.24|3818.65|3809.95|24
1641197460000|2022-01-03 08:11:00|3818.84|3810.14|3818.84|3810.14|3819.03|3810.33|3818.83|3810.13|16
1641197470000|2022-01-03 08:11:10|3818.83|3810.13|3818.82|3810.12|3819.02|3810.32|3818.82|3810.12|18
1641197480000|2022-01-03 08:11:20|3818.87|3810.17|3818.96|3810.26|3819.05|3810.35|3818.87|3810.17|23
1641197490000|2022-01-03 08:11:30|3818.94|3810.24|3818.98|3810.28|3819.06|3810.36|3818.94|3810.24|22
1641197500000|2022-01-03 08:11:40|3818.96|3810.26|3819.14|3810.44|3819.25|3810.55|3818.89|3810.19|16
1641197510000|2022-01-03 08:11:50|3819.17|3810.47|3819.34|3810.64|3819.89|3811.19|3819.17|3810.47|27
1641197520000|2022-01-03 08:12:00|3819.4|3810.7|3824.86|3816.16|3824.86|3816.16|3818.43|3809.73|37
1641197530000|2022-01-03 08:12:10|3824.04|3815.34|3825.04|3816.34|3825.77|3817.07|3824.04|3815.34|36
1641197540000|2022-01-03 08:12:20|3825.16|3816.46|3825.59|3816.89|3825.64|3816.94|3825.08|3816.38|34
1641197550000|2022-01-03 08:12:30|3825.58|3816.88|3825.65|3816.95|3826.01|3817.31|3824.75|3816.05|30
1641197560000|2022-01-03 08:12:40|3825.76|3817.06|3825.12|3816.42|3825.87|3817.17|3825.12|3816.42|29
1641197570000|2022-01-03 08:12:50|3825.01|3816.31|3825.17|3816.47|3825.58|3816.88|3824.9|3816.2|33
1641197580000|2022-01-03 08:13:00|3825.13|3816.43|3825.39|3816.69|3825.64|3816.94|3825.13|3816.43|36
1641197590000|2022-01-03 08:13:10|3825.4|3816.7|3823.89|3815.19|3825.91|3817.21|3823.53|3814.83|32
1641197600000|2022-01-03 08:13:20|3823.97|3815.27|3823.38|3814.68|3824.14|3815.44|3823.38|3814.68|35
1641197610000|2022-01-03 08:13:30|3823.43|3814.73|3823.57|3814.87|3823.9|3815.2|3823.42|3814.72|31
1641197620000|2022-01-03 08:13:40|3823.53|3814.83|3822.56|3813.86|3823.85|3815.15|3822.31|3813.61|33
1641197630000|2022-01-03 08:13:50|3822.55|3813.85|3822.54|3813.84|3822.66|3813.96|3822.27|3813.57|27
1641197640000|2022-01-03 08:14:00|3822.48|3813.78|3823.46|3814.76|3823.78|3815.08|3822.48|3813.78|32
1641197650000|2022-01-03 08:14:10|3823.42|3814.72|3823.08|3814.38|3823.46|3814.76|3822.96|3814.26|30
1641197660000|2022-01-03 08:14:20|3823.07|3814.37|3822.93|3814.23|3823.29|3814.59|3822.93|3814.23|25
1641197670000|2022-01-03 08:14:30|3823.15|3814.45|3823.12|3814.42|3823.25|3814.55|3822.74|3814.04|30
1641197680000|2022-01-03 08:14:40|3823.11|3814.41|3823.04|3814.34|3823.15|3814.45|3822.91|3814.21|29
1641197690000|2022-01-03 08:14:50|3823.08|3814.38|3823.11|3814.41|3823.16|3814.46|3823.04|3814.34|11
1641197700000|2022-01-03 08:15:00|3823.09|3814.39|3823.3|3814.6|3823.43|3814.73|3823.07|3814.37|13
1641197710000|2022-01-03 08:15:10|3823.31|3814.61|3822.15|3813.45|3823.31|3814.61|3821.89|3813.19|32
1641197720000|2022-01-03 08:15:20|3822.35|3813.65|3822.14|3813.44|3822.46|3813.76|3821.54|3812.84|33
1641197730000|2022-01-03 08:15:30|3822.12|3813.42|3822.23|3813.53|3822.29|3813.59|3822|3813.3|31
1641197740000|2022-01-03 08:15:40|3822.08|3813.38|3822.12|3813.42|3822.47|3813.77|3821.68|3812.98|19
1641197750000|2022-01-03 08:15:50|3822.25|3813.55|3821.84|3813.14|3822.51|3813.81|3821.81|3813.11|21
1641197760000|2022-01-03 08:16:00|3822.18|3813.48|3822.17|3813.47|3822.42|3813.72|3821.82|3813.12|29
1641197770000|2022-01-03 08:16:10|3822.25|3813.55|3822.03|3813.33|3822.26|3813.56|3822.03|3813.33|12
1641197780000|2022-01-03 08:16:20|3822.07|3813.37|3821.83|3813.13|3822.37|3813.67|3821.83|3813.13|29
1641197790000|2022-01-03 08:16:30|3821.86|3813.16|3822.01|3813.31|3822.01|3813.31|3821.82|3813.12|29
1641197800000|2022-01-03 08:16:40|3822|3813.3|3821.94|3813.24|3822.33|3813.63|3821.7|3813|28
1641197810000|2022-01-03 08:16:50|3821.93|3813.23|3822.04|3813.34|3822.04|3813.34|3821.5|3812.8|26
1641197820000|2022-01-03 08:17:00|3821.56|3812.86|3821.81|3813.11|3822.09|3813.39|3821.48|3812.78|30
1641197830000|2022-01-03 08:17:10|3821.91|3813.21|3821.51|3812.81|3822.1|3813.4|3821.51|3812.81|21
1641197840000|2022-01-03 08:17:20|3821.92|3813.22|3821.48|3812.78|3822.09|3813.39|3820.49|3811.79|20
1641197850000|2022-01-03 08:17:30|3821.08|3812.38|3821.72|3813.02|3821.72|3813.02|3820.47|3811.77|17
1641197860000|2022-01-03 08:17:40|3821.44|3812.74|3820.15|3811.45|3821.44|3812.74|3820.15|3811.45|35
1641197870000|2022-01-03 08:17:50|3820.26|3811.56|3819.41|3810.71|3820.27|3811.57|3819.17|3810.47|29
1641197880000|2022-01-03 08:18:00|3819.75|3811.05|3819.17|3810.47|3819.75|3811.05|3819.17|3810.47|18
1641197890000|2022-01-03 08:18:10|3819.25|3810.55|3819.48|3810.78|3819.73|3811.03|3819.22|3810.52|21
1641197900000|2022-01-03 08:18:20|3819.42|3810.72|3819.64|3810.94|3819.78|3811.08|3819.42|3810.72|18
1641197910000|2022-01-03 08:18:30|3819.75|3811.05|3820.76|3812.06|3820.82|3812.12|3819.6|3810.9|31
1641197920000|2022-01-03 08:18:40|3820.77|3812.07|3820.73|3812.03|3820.83|3812.13|3820.66|3811.96|18
1641197930000|2022-01-03 08:18:50|3820.78|3812.08|3820.84|3812.14|3820.88|3812.18|3820.63|3811.93|19
1641197940000|2022-01-03 08:19:00|3820.86|3812.16|3820.61|3811.91|3820.9|3812.2|3820.5|3811.8|24
1641197950000|2022-01-03 08:19:10|3820.59|3811.89|3820.82|3812.12|3820.94|3812.24|3820.59|3811.89|28
1641197960000|2022-01-03 08:19:20|3820.85|3812.15|3820.8|3812.1|3820.86|3812.16|3820.72|3812.02|22
1641197970000|2022-01-03 08:19:30|3820.72|3812.02|3820.73|3812.03|3820.81|3812.11|3820.64|3811.94|26
1641197980000|2022-01-03 08:19:40|3820.74|3812.04|3820.79|3812.09|3820.92|3812.22|3820.68|3811.98|27
1641197990000|2022-01-03 08:19:50|3820.7|3812|3820.97|3812.27|3821.09|3812.39|3820.67|3811.97|24
1641198000000|2022-01-03 08:20:00|3821.05|3812.35|3821|3812.3|3821.07|3812.37|3820.85|3812.15|32
1641198010000|2022-01-03 08:20:10|3820.99|3812.29|3821.07|3812.37|3821.09|3812.39|3820.91|3812.21|30
1641198020000|2022-01-03 08:20:20|3821.08|3812.38|3821.81|3813.11|3821.81|3813.11|3821|3812.3|23
1641198030000|2022-01-03 08:20:30|3821.82|3813.12|3821.85|3813.15|3821.87|3813.17|3821.82|3813.12|6
1641198040000|2022-01-03 08:20:40|3821.88|3813.18|3822.68|3813.98|3823.02|3814.32|3821.86|3813.16|27
1641198050000|2022-01-03 08:20:50|3823.01|3814.31|3823.05|3814.35|3823.18|3814.48|3822.72|3814.02|33
1641198060000|2022-01-03 08:21:00|3823.06|3814.36|3823.22|3814.52|3823.38|3814.68|3822.97|3814.27|28
1641198070000|2022-01-03 08:21:10|3823.45|3814.75|3822.78|3814.08|3823.54|3814.84|3822.78|3814.08|30
1641198080000|2022-01-03 08:21:20|3822.76|3814.06|3822.1|3813.4|3823.01|3814.31|3821.9|3813.2|34
1641198090000|2022-01-03 08:21:30|3822.09|3813.39|3821.48|3812.78|3822.17|3813.47|3821.32|3812.62|24
1641198100000|2022-01-03 08:21:40|3821.49|3812.79|3821.5|3812.8|3821.5|3812.8|3821.45|3812.75|6
1641198110000|2022-01-03 08:21:50|3821.89|3813.19|3821.82|3813.12|3821.92|3813.22|3821.67|3812.97|12
1641198120000|2022-01-03 08:22:00|3821.71|3813.01|3821.61|3812.91|3821.71|3813.01|3821.57|3812.87|15
1641198130000|2022-01-03 08:22:10|3821.6|3812.9|3820|3811.3|3821.6|3812.9|3820|3811.3|20
1641198140000|2022-01-03 08:22:20|3819.99|3811.29|3820.93|3812.23|3820.94|3812.24|3819.99|3811.29|26
1641198150000|2022-01-03 08:22:30|3821.09|3812.39|3820.95|3812.25|3821.16|3812.46|3820.95|3812.25|18
1641198160000|2022-01-03 08:22:40|3820.99|3812.29|3821.22|3812.52|3821.33|3812.63|3820.27|3811.57|35
1641198170000|2022-01-03 08:22:50|3821.01|3812.31|3821.01|3812.31|3821.32|3812.62|3821.01|3812.31|22
1641198180000|2022-01-03 08:23:00|3821.02|3812.32|3821.04|3812.34|3821.27|3812.57|3820.97|3812.27|6
1641198190000|2022-01-03 08:23:10|3820.99|3812.29|3820.74|3812.04|3821.27|3812.57|3820.74|3812.04|22
1641198200000|2022-01-03 08:23:20|3820.92|3812.22|3821|3812.3|3821.31|3812.61|3820.79|3812.09|22
1641198210000|2022-01-03 08:23:30|3820.94|3812.24|3820.78|3812.08|3821.17|3812.47|3820.74|3812.04|17
1641198220000|2022-01-03 08:23:40|3820.79|3812.09|3820.96|3812.26|3820.96|3812.26|3820.68|3811.98|16
1641198230000|2022-01-03 08:23:50|3820.91|3812.21|3820.77|3812.07|3820.91|3812.21|3820.71|3812.01|8
1641198240000|2022-01-03 08:24:00|3820.76|3812.06|3820.77|3812.07|3820.77|3812.07|3820.76|3812.06|2
1641198250000|2022-01-03 08:24:10|3820.79|3812.09|3820.72|3812.02|3820.8|3812.1|3820.5|3811.8|5
1641198270000|2022-01-03 08:24:30|3820.52|3811.82|3820.73|3812.03|3820.73|3812.03|3820.52|3811.82|3
1641198280000|2022-01-03 08:24:40|3820.52|3811.82|3820.24|3811.54|3820.83|3812.13|3820.08|3811.38|11
1641198290000|2022-01-03 08:24:50|3820.41|3811.71|3819.6|3810.9|3820.41|3811.71|3819.48|3810.78|30
1641198300000|2022-01-03 08:25:00|3819.59|3810.89|3820.31|3811.61|3820.4|3811.7|3819.48|3810.78|18
1641198310000|2022-01-03 08:25:10|3820.3|3811.6|3820.32|3811.62|3820.32|3811.62|3820.17|3811.47|19
1641198320000|2022-01-03 08:25:20|3820.34|3811.64|3820.34|3811.64|3820.35|3811.65|3820.29|3811.59|14
1641198330000|2022-01-03 08:25:30|3820.26|3811.56|3820.85|3812.15|3820.9|3812.2|3820.26|3811.56|18
1641198340000|2022-01-03 08:25:40|3821.03|3812.33|3821.09|3812.39|3821.14|3812.44|3820.77|3812.07|31
1641198350000|2022-01-03 08:25:50|3820.92|3812.22|3820.61|3811.91|3821.11|3812.41|3820.55|3811.85|32
1641198360000|2022-01-03 08:26:00|3820.91|3812.21|3820.68|3811.98|3821.06|3812.36|3820.68|3811.98|33
1641198370000|2022-01-03 08:26:10|3821.02|3812.32|3820.83|3812.13|3821.13|3812.43|3820.63|3811.93|31
1641198380000|2022-01-03 08:26:20|3820.85|3812.15|3821|3812.3|3821|3812.3|3820.65|3811.95|18
1641198390000|2022-01-03 08:26:30|3820.89|3812.19|3821.04|3812.34|3821.33|3812.63|3820.69|3811.99|17
1641198400000|2022-01-03 08:26:40|3821.06|3812.36|3821.04|3812.34|3821.06|3812.36|3821.02|3812.32|4
1641198410000|2022-01-03 08:26:50|3821.02|3812.32|3821.02|3812.32|3821.11|3812.41|3820.97|3812.27|13
1641198420000|2022-01-03 08:27:00|3821.01|3812.31|3821.01|3812.31|3821.01|3812.31|3821.01|3812.31|1
1641198430000|2022-01-03 08:27:10|3821.02|3812.32|3821.02|3812.32|3821.02|3812.32|3821.02|3812.32|1
1641198440000|2022-01-03 08:27:20|3821.03|3812.33|3821.03|3812.33|3821.03|3812.33|3821.03|3812.33|1
1641198450000|2022-01-03 08:27:30|3820.92|3812.22|3820.88|3812.18|3821.54|3812.84|3820.88|3812.18|24
1641198460000|2022-01-03 08:27:40|3821.02|3812.32|3821.31|3812.61|3821.64|3812.94|3821.02|3812.32|22
1641198470000|2022-01-03 08:27:50|3821.2|3812.5|3821.13|3812.43|3821.2|3812.5|3821.13|3812.43|8
1641198480000|2022-01-03 08:28:00|3821.12|3812.42|3821.1|3812.4|3821.13|3812.43|3821.08|3812.38|10
1641198490000|2022-01-03 08:28:10|3821.18|3812.48|3820.8|3812.1|3821.21|3812.51|3820.8|3812.1|27
1641198500000|2022-01-03 08:28:20|3820.83|3812.13|3820.79|3812.09|3820.88|3812.18|3820.75|3812.05|18
1641198510000|2022-01-03 08:28:30|3820.91|3812.21|3820.88|3812.18|3820.96|3812.26|3820.88|3812.18|18
1641198520000|2022-01-03 08:28:40|3820.89|3812.19|3820.03|3811.33|3820.89|3812.19|3820.03|3811.33|10
1641198530000|2022-01-03 08:28:50|3820.05|3811.35|3820.05|3811.35|3820.05|3811.35|3820.03|3811.33|4
1641198540000|2022-01-03 08:29:00|3820.04|3811.34|3820.05|3811.35|3820.51|3811.81|3819.7|3811|23
1641198550000|2022-01-03 08:29:10|3820.11|3811.41|3819.05|3810.35|3820.25|3811.55|3819.05|3810.35|19
1641198560000|2022-01-03 08:29:20|3819.12|3810.42|3819.03|3810.33|3819.35|3810.65|3819.03|3810.33|24
1641198570000|2022-01-03 08:29:30|3819.04|3810.34|3819.02|3810.32|3819.07|3810.37|3819.02|3810.32|5
1641198580000|2022-01-03 08:29:40|3819|3810.3|3819.32|3810.62|3819.32|3810.62|3818.88|3810.18|7
1641198590000|2022-01-03 08:29:50|3818.87|3810.17|3819.14|3810.44|3819.73|3811.03|3818.84|3810.14|18
1641198600000|2022-01-03 08:30:00|3819.28|3810.58|3819.3|3810.6|3819.32|3810.62|3818.87|3810.17|22
1641198610000|2022-01-03 08:30:10|3819.28|3810.58|3818.96|3810.26|3819.28|3810.58|3818.84|3810.14|24
1641198620000|2022-01-03 08:30:20|3819.18|3810.48|3819.4|3810.7|3819.51|3810.81|3818.96|3810.26|23
1641198630000|2022-01-03 08:30:30|3819.31|3810.61|3820.96|3812.26|3821.08|3812.38|3819.26|3810.56|32
1641198640000|2022-01-03 08:30:40|3820.63|3811.93|3820.52|3811.82|3820.79|3812.09|3820.24|3811.54|33
1641198650000|2022-01-03 08:30:50|3820.42|3811.72|3819.93|3811.23|3820.62|3811.92|3819.84|3811.14|35
1641198660000|2022-01-03 08:31:00|3819.8|3811.1|3820.08|3811.38|3820.22|3811.52|3819.8|3811.1|30
1641198670000|2022-01-03 08:31:10|3820.15|3811.45|3819.92|3811.22|3820.35|3811.65|3819.92|3811.22|17
1641198680000|2022-01-03 08:31:20|3820.32|3811.62|3820.17|3811.47|3820.57|3811.87|3819.97|3811.27|25
1641198690000|2022-01-03 08:31:30|3820.24|3811.54|3820.07|3811.37|3820.24|3811.54|3820.07|3811.37|17
1641198700000|2022-01-03 08:31:40|3819.58|3810.88|3819.71|3811.01|3819.91|3811.21|3819.43|3810.73|31
1641198710000|2022-01-03 08:31:50|3819.79|3811.09|3819.83|3811.13|3819.95|3811.25|3819.43|3810.73|15
1641198720000|2022-01-03 08:32:00|3819.58|3810.88|3819.53|3810.83|3819.99|3811.29|3819.37|3810.67|26
1641198730000|2022-01-03 08:32:10|3819.54|3810.84|3819.22|3810.52|3820|3811.3|3819.21|3810.51|24
1641198740000|2022-01-03 08:32:20|3819.2|3810.5|3818.94|3810.24|3819.26|3810.56|3818.88|3810.18|30
1641198750000|2022-01-03 08:32:30|3819.12|3810.42|3819.18|3810.48|3819.36|3810.66|3818.81|3810.11|23
1641198760000|2022-01-03 08:32:40|3818.94|3810.24|3819.02|3810.32|3819.27|3810.57|3818.57|3809.87|21
1641198770000|2022-01-03 08:32:50|3818.9|3810.2|3818.58|3809.88|3819.02|3810.32|3818.57|3809.87|12
1641198780000|2022-01-03 08:33:00|3818.59|3809.89|3819.25|3810.55|3819.25|3810.55|3818.49|3809.79|10
1641198790000|2022-01-03 08:33:10|3819.02|3810.32|3819.22|3810.52|3819.22|3810.52|3818.98|3810.28|12
1641198800000|2022-01-03 08:33:20|3819.09|3810.39|3818.99|3810.29|3819.22|3810.52|3818.63|3809.93|12
1641198810000|2022-01-03 08:33:30|3819.1|3810.4|3818.64|3809.94|3819.1|3810.4|3818.64|3809.94|3
1641198820000|2022-01-03 08:33:40|3818.65|3809.95|3818.65|3809.95|3818.65|3809.95|3818.65|3809.95|1
1641198830000|2022-01-03 08:33:50|3818.45|3809.75|3818.58|3809.88|3818.65|3809.95|3818.45|3809.75|6
1641198840000|2022-01-03 08:34:00|3818.57|3809.87|3818.32|3809.62|3818.57|3809.87|3818.32|3809.62|8
1641198850000|2022-01-03 08:34:10|3818.41|3809.71|3818.24|3809.54|3818.59|3809.89|3818.22|3809.52|11
1641198860000|2022-01-03 08:34:20|3818.23|3809.53|3818.1|3809.4|3818.69|3809.99|3818.1|3809.4|4
1641198870000|2022-01-03 08:34:30|3818.56|3809.86|3818.52|3809.82|3818.6|3809.9|3817.88|3809.18|19
1641198880000|2022-01-03 08:34:40|3817.75|3809.05|3818.22|3809.52|3818.39|3809.69|3817.75|3809.05|32
1641198890000|2022-01-03 08:34:50|3818.25|3809.55|3818.16|3809.46|3818.25|3809.55|3817.57|3808.87|29
1641198900000|2022-01-03 08:35:00|3818.17|3809.47|3818.11|3809.41|3818.37|3809.67|3818.04|3809.34|32
1641198910000|2022-01-03 08:35:10|3818.13|3809.43|3818.02|3809.32|3818.13|3809.43|3817.45|3808.75|17
1641198920000|2022-01-03 08:35:20|3817.98|3809.28|3817.42|3808.72|3817.98|3809.28|3817.26|3808.56|29
1641198930000|2022-01-03 08:35:30|3817.81|3809.11|3817.86|3809.16|3817.98|3809.28|3817.37|3808.67|13
1641198940000|2022-01-03 08:35:40|3817.43|3808.73|3817.3|3808.6|3817.43|3808.73|3817.26|3808.56|11
1641198950000|2022-01-03 08:35:50|3817.79|3809.09|3817.91|3809.21|3817.99|3809.29|3817.33|3808.63|16
1641198960000|2022-01-03 08:36:00|3817.87|3809.17|3817.91|3809.21|3818.02|3809.32|3817.38|3808.68|17
1641198970000|2022-01-03 08:36:10|3817.89|3809.19|3817.41|3808.71|3818.05|3809.35|3817.4|3808.7|11
1641198980000|2022-01-03 08:36:20|3817.34|3808.64|3817.28|3808.58|3817.48|3808.78|3817.19|3808.49|17
1641198990000|2022-01-03 08:36:30|3817.3|3808.6|3815.2|3806.5|3817.53|3808.83|3815.08|3806.38|31
1641199000000|2022-01-03 08:36:40|3814.91|3806.21|3814.54|3805.84|3815.5|3806.8|3814.18|3805.48|30
1641199010000|2022-01-03 08:36:50|3814.44|3805.74|3814.59|3805.89|3814.59|3805.89|3814.27|3805.57|29
1641199020000|2022-01-03 08:37:00|3814.55|3805.85|3814.4|3805.7|3815.12|3806.42|3814.36|3805.66|32
1641199030000|2022-01-03 08:37:10|3814.19|3805.49|3814.46|3805.76|3814.56|3805.86|3814.19|3805.49|27
1641199040000|2022-01-03 08:37:20|3814.4|3805.7|3814.6|3805.9|3814.7|3806|3814.39|3805.69|25
1641199050000|2022-01-03 08:37:30|3814.54|3805.84|3814.52|3805.82|3814.65|3805.95|3814.5|3805.8|19
1641199060000|2022-01-03 08:37:40|3814.51|3805.81|3814.45|3805.75|3814.6|3805.9|3814.45|3805.75|31
1641199070000|2022-01-03 08:37:50|3814.46|3805.76|3814.55|3805.85|3814.6|3805.9|3814.44|3805.74|15
1641199080000|2022-01-03 08:38:00|3814.59|3805.89|3814.61|3805.91|3814.63|3805.93|3814.49|3805.79|21
1641199090000|2022-01-03 08:38:10|3814.54|3805.84|3814.54|3805.84|3814.59|3805.89|3814.52|3805.82|20
1641199100000|2022-01-03 08:38:20|3814.57|3805.87|3814.46|3805.76|3814.57|3805.87|3814.23|3805.53|19
1641199110000|2022-01-03 08:38:30|3814.56|3805.86|3814.55|3805.85|3814.66|3805.96|3814.55|3805.85|15
1641199120000|2022-01-03 08:38:40|3814.56|3805.86|3815.74|3807.04|3816.02|3807.32|3814.42|3805.72|33
1641199130000|2022-01-03 08:38:50|3815.66|3806.96|3815.73|3807.03|3815.86|3807.16|3815.59|3806.89|21
1641199140000|2022-01-03 08:39:00|3815.71|3807.01|3815.59|3806.89|3815.83|3807.13|3815.54|3806.84|27
1641199150000|2022-01-03 08:39:10|3815.54|3806.84|3815.66|3806.96|3815.72|3807.02|3815.52|3806.82|30
1641199160000|2022-01-03 08:39:20|3815.69|3806.99|3815.4|3806.7|3815.74|3807.04|3815.4|3806.7|24
1641199170000|2022-01-03 08:39:30|3815.29|3806.59|3815.14|3806.44|3815.29|3806.59|3815.04|3806.34|31
1641199180000|2022-01-03 08:39:40|3815.06|3806.36|3815.09|3806.39|3815.23|3806.53|3815.06|3806.36|20
1641199190000|2022-01-03 08:39:50|3815.13|3806.43|3815.09|3806.39|3815.15|3806.45|3815.09|3806.39|13
1641199200000|2022-01-03 08:40:00|3815.1|3806.4|3815.57|3806.87|3815.62|3806.92|3814.92|3806.22|28
1641199210000|2022-01-03 08:40:10|3815.48|3806.78|3814.97|3806.27|3815.95|3807.25|3814.81|3806.11|32
1641199220000|2022-01-03 08:40:20|3814.81|3806.11|3814.81|3806.11|3815.07|3806.37|3814.7|3806|24
1641199230000|2022-01-03 08:40:30|3814.89|3806.19|3814.64|3805.94|3814.89|3806.19|3813.92|3805.22|18
1641199240000|2022-01-03 08:40:40|3814.34|3805.64|3814.08|3805.38|3814.64|3805.94|3814.08|3805.38|28
1641199250000|2022-01-03 08:40:50|3814.13|3805.43|3812.72|3804.02|3814.86|3806.16|3812.72|3804.02|32
1641199260000|2022-01-03 08:41:00|3812.64|3803.94|3811.9|3803.2|3812.64|3803.94|3811.72|3803.02|32
1641199270000|2022-01-03 08:41:10|3811.83|3803.13|3811.98|3803.28|3811.98|3803.28|3811.75|3803.05|24
1641199280000|2022-01-03 08:41:20|3811.9|3803.2|3811.76|3803.06|3811.98|3803.28|3811.25|3802.55|23
1641199290000|2022-01-03 08:41:30|3811.77|3803.07|3811.85|3803.15|3811.96|3803.26|3811.68|3802.98|25
1641199300000|2022-01-03 08:41:40|3811.87|3803.17|3813.29|3804.59|3813.38|3804.68|3811.85|3803.15|27
1641199310000|2022-01-03 08:41:50|3813.23|3804.53|3812.97|3804.27|3813.34|3804.64|3812.93|3804.23|33
1641199320000|2022-01-03 08:42:00|3812.99|3804.29|3813.08|3804.38|3813.53|3804.83|3812.97|3804.27|36
1641199330000|2022-01-03 08:42:10|3813.26|3804.56|3813.85|3805.15|3813.85|3805.15|3813.26|3804.56|30
1641199340000|2022-01-03 08:42:20|3813.66|3804.96|3813.91|3805.21|3814|3805.3|3813.57|3804.87|14
1641199350000|2022-01-03 08:42:30|3813.95|3805.25|3813.71|3805.01|3813.95|3805.25|3812.9|3804.2|23
1641199360000|2022-01-03 08:42:40|3813.51|3804.81|3813.73|3805.03|3813.8|3805.1|3813.39|3804.69|29
1641199370000|2022-01-03 08:42:50|3813.63|3804.93|3813.72|3805.02|3813.73|3805.03|3813.51|3804.81|21
1641199380000|2022-01-03 08:43:00|3813.61|3804.91|3813.62|3804.92|3813.76|3805.06|3813.35|3804.65|25
1641199390000|2022-01-03 08:43:10|3813.53|3804.83|3813.79|3805.09|3813.83|3805.13|3813.42|3804.72|27
1641199400000|2022-01-03 08:43:20|3813.68|3804.98|3813.92|3805.22|3813.95|3805.25|3813.58|3804.88|25
1641199410000|2022-01-03 08:43:30|3813.9|3805.2|3813.84|3805.14|3814.02|3805.32|3813.82|3805.12|17
1641199420000|2022-01-03 08:43:40|3813.85|3805.15|3813.84|3805.14|3813.93|3805.23|3813.79|3805.09|24
1641199430000|2022-01-03 08:43:50|3813.81|3805.11|3813.79|3805.09|3813.85|3805.15|3813.68|3804.98|19
1641199440000|2022-01-03 08:44:00|3813.77|3805.07|3813.59|3804.89|3813.78|3805.08|3813.51|3804.81|26
1641199450000|2022-01-03 08:44:10|3813.58|3804.88|3813.81|3805.11|3813.81|3805.11|3813.58|3804.88|14
1641199460000|2022-01-03 08:44:20|3813.69|3804.99|3813.68|3804.98|3813.81|3805.11|3813.57|3804.87|24
1641199470000|2022-01-03 08:44:30|3813.63|3804.93|3813.58|3804.88|3813.76|3805.06|3813.55|3804.85|21
1641199480000|2022-01-03 08:44:40|3813.26|3804.56|3813.33|3804.63|3813.62|3804.92|3813.26|3804.56|31
1641199490000|2022-01-03 08:44:50|3813.48|3804.78|3813.33|3804.63|3813.61|3804.91|3813.33|3804.63|18
1641199500000|2022-01-03 08:45:00|3813.34|3804.64|3813.32|3804.62|3813.57|3804.87|3812.47|3803.77|34
1641199510000|2022-01-03 08:45:10|3813.41|3804.71|3813.42|3804.72|3813.9|3805.2|3813.28|3804.58|27
1641199520000|2022-01-03 08:45:20|3813.3|3804.6|3813.84|3805.14|3813.95|3805.25|3813.3|3804.6|31
1641199530000|2022-01-03 08:45:30|3813.75|3805.05|3813.86|3805.16|3813.98|3805.28|3813.49|3804.79|25
1641199540000|2022-01-03 08:45:40|3813.88|3805.18|3814.35|3805.65|3814.52|3805.82|3813.75|3805.05|29
1641199550000|2022-01-03 08:45:50|3814.38|3805.68|3814.04|3805.34|3814.38|3805.68|3813.86|3805.16|17
1641199560000|2022-01-03 08:46:00|3814.08|3805.38|3814.3|3805.6|3814.31|3805.61|3813.89|3805.19|24
1641199570000|2022-01-03 08:46:10|3814.19|3805.49|3814.19|3805.49|3814.29|3805.59|3813.88|3805.18|28
1641199580000|2022-01-03 08:46:20|3814.18|3805.48|3813.54|3804.84|3814.18|3805.48|3813.21|3804.51|34
1641199590000|2022-01-03 08:46:30|3813.06|3804.36|3813.59|3804.89|3813.72|3805.02|3813.05|3804.35|38
1641199600000|2022-01-03 08:46:40|3813.29|3804.59|3814.03|3805.33|3814.24|3805.54|3813.29|3804.59|32
1641199610000|2022-01-03 08:46:50|3814.05|3805.35|3814.03|3805.33|3814.19|3805.49|3814.01|3805.31|30
1641199620000|2022-01-03 08:47:00|3813.94|3805.24|3813.92|3805.22|3814.12|3805.42|3813.82|3805.12|23
1641199630000|2022-01-03 08:47:10|3813.91|3805.21|3813.62|3804.92|3813.91|3805.21|3813.19|3804.49|29
1641199640000|2022-01-03 08:47:20|3813.5|3804.8|3813.56|3804.86|3813.6|3804.9|3813.11|3804.41|33
1641199650000|2022-01-03 08:47:30|3813.55|3804.85|3813.66|3804.96|3813.66|3804.96|3813.53|3804.83|24
1641199660000|2022-01-03 08:47:40|3813.57|3804.87|3813.56|3804.86|3813.66|3804.96|3813.43|3804.73|24
1641199670000|2022-01-03 08:47:50|3813.51|3804.81|3813.52|3804.82|3813.6|3804.9|3813.33|3804.63|22
1641199680000|2022-01-03 08:48:00|3813.45|3804.75|3813.72|3805.02|3813.72|3805.02|3813.45|3804.75|21
1641199690000|2022-01-03 08:48:10|3813.68|3804.98|3813.88|3805.18|3813.88|3805.18|3813.48|3804.78|21
1641199700000|2022-01-03 08:48:20|3813.74|3805.04|3814.01|3805.31|3814.14|3805.44|3813.54|3804.84|32
1641199710000|2022-01-03 08:48:30|3814.04|3805.34|3814.09|3805.39|3814.3|3805.6|3813.86|3805.16|28
1641199720000|2022-01-03 08:48:40|3814.22|3805.52|3814|3805.3|3814.22|3805.52|3813.79|3805.09|25
1641199730000|2022-01-03 08:48:50|3814.06|3805.36|3813.8|3805.1|3814.12|3805.42|3813.56|3804.86|25
1641199740000|2022-01-03 08:49:00|3813.92|3805.22|3813.79|3805.09|3814.05|3805.35|3813.78|3805.08|19
1641199750000|2022-01-03 08:49:10|3813.91|3805.21|3814.12|3805.42|3814.16|3805.46|3813.91|3805.21|16
1641199760000|2022-01-03 08:49:20|3814.11|3805.41|3814|3805.3|3814.11|3805.41|3813.98|3805.28|14
1641199770000|2022-01-03 08:49:30|3813.94|3805.24|3813.96|3805.26|3813.99|3805.29|3813.91|3805.21|9
1641199780000|2022-01-03 08:49:40|3813.98|3805.28|3814.02|3805.32|3814.09|3805.39|3813.98|3805.28|10
1641199790000|2022-01-03 08:49:50|3813.96|3805.26|3813.62|3804.92|3814.01|3805.31|3813.62|3804.92|8
1641199800000|2022-01-03 08:50:00|3813.53|3804.83|3813.49|3804.79|3813.56|3804.86|3813.48|3804.78|14
1641199810000|2022-01-03 08:50:10|3813.5|3804.8|3813.5|3804.8|3813.79|3805.09|3813.42|3804.72|29
1641199820000|2022-01-03 08:50:20|3813.52|3804.82|3814.72|3806.02|3815.05|3806.35|3813.52|3804.82|21
1641199830000|2022-01-03 08:50:30|3814.68|3805.98|3814.67|3805.97|3815.08|3806.38|3814.52|3805.82|30
1641199840000|2022-01-03 08:50:40|3814.68|3805.98|3814.79|3806.09|3815.11|3806.41|3814.6|3805.9|23
1641199850000|2022-01-03 08:50:50|3814.68|3805.98|3814.51|3805.81|3815.16|3806.46|3814.39|3805.69|26
1641199860000|2022-01-03 08:51:00|3814.5|3805.8|3815.03|3806.33|3815.05|3806.35|3814.33|3805.63|32
1641199870000|2022-01-03 08:51:10|3814.89|3806.19|3814.8|3806.1|3814.97|3806.27|3814.71|3806.01|27
1641199880000|2022-01-03 08:51:20|3814.83|3806.13|3814.14|3805.44|3814.87|3806.17|3814.14|3805.44|37
1641199890000|2022-01-03 08:51:30|3814.22|3805.52|3814.33|3805.63|3814.34|3805.64|3814.13|3805.43|26
1641199900000|2022-01-03 08:51:40|3814.35|3805.65|3813.36|3804.66|3814.35|3805.65|3812.9|3804.2|38
1641199910000|2022-01-03 08:51:50|3813.01|3804.31|3813.42|3804.72|3813.5|3804.8|3812.98|3804.28|28
1641199920000|2022-01-03 08:52:00|3813.47|3804.77|3813.64|3804.94|3813.86|3805.16|3813.46|3804.76|25
1641199930000|2022-01-03 08:52:10|3813.56|3804.86|3813.45|3804.75|3813.65|3804.95|3813.45|3804.75|30
1641199940000|2022-01-03 08:52:20|3813.42|3804.72|3813.49|3804.79|3813.69|3804.99|3813.42|3804.72|27
1641199950000|2022-01-03 08:52:30|3813.54|3804.84|3813.46|3804.76|3813.65|3804.95|3813.46|3804.76|23
1641199960000|2022-01-03 08:52:40|3813.53|3804.83|3813.52|3804.82|3813.53|3804.83|3813.52|3804.82|2
1641199970000|2022-01-03 08:52:50|3813.51|3804.81|3813.5|3804.8|3813.53|3804.83|3813.46|3804.76|6
1641199980000|2022-01-03 08:53:00|3813.49|3804.79|3812.7|3804|3813.49|3804.79|3812.49|3803.79|24
1641199990000|2022-01-03 08:53:10|3812.68|3803.98|3812.63|3803.93|3812.84|3804.14|3812.55|3803.85|16
1641200000000|2022-01-03 08:53:20|3812.64|3803.94|3812.66|3803.96|3812.68|3803.98|3812.63|3803.93|6
1641200010000|2022-01-03 08:53:30|3812.65|3803.95|3812.65|3803.95|3812.74|3804.04|3812.63|3803.93|9
1641200020000|2022-01-03 08:53:40|3812.68|3803.98|3812.68|3803.98|3812.76|3804.06|3812.63|3803.93|11
1641200030000|2022-01-03 08:53:50|3812.66|3803.96|3812.68|3803.98|3812.68|3803.98|3812.57|3803.87|12
1641200040000|2022-01-03 08:54:00|3812.67|3803.97|3812.66|3803.96|3812.73|3804.03|3812.63|3803.93|17
1641200050000|2022-01-03 08:54:10|3812.69|3803.99|3812.76|3804.06|3812.76|3804.06|3812.64|3803.94|20
1641200060000|2022-01-03 08:54:20|3812.69|3803.99|3812.6|3803.9|3812.69|3803.99|3812.49|3803.79|10
1641200070000|2022-01-03 08:54:30|3812.57|3803.87|3812.49|3803.79|3812.65|3803.95|3812.48|3803.78|14
1641200080000|2022-01-03 08:54:40|3812.5|3803.8|3812.69|3803.99|3812.99|3804.29|3812.42|3803.72|28
1641200090000|2022-01-03 08:54:50|3812.61|3803.91|3812.97|3804.27|3813.01|3804.31|3812.61|3803.91|34
1641200100000|2022-01-03 08:55:00|3812.93|3804.23|3812.74|3804.04|3812.93|3804.23|3812.65|3803.95|26
1641200110000|2022-01-03 08:55:10|3812.8|3804.1|3812.71|3804.01|3813.06|3804.36|3812.69|3803.99|38
1641200120000|2022-01-03 08:55:20|3812.64|3803.94|3812.67|3803.97|3813.02|3804.32|3812.59|3803.89|27
1641200130000|2022-01-03 08:55:30|3812.73|3804.03|3812.93|3804.23|3812.94|3804.24|3812.6|3803.9|12
1641200140000|2022-01-03 08:55:40|3812.86|3804.16|3812.16|3803.46|3812.97|3804.27|3812.16|3803.46|17
1641200150000|2022-01-03 08:55:50|3812.2|3803.5|3811.88|3803.18|3812.34|3803.64|3811.66|3802.96|24
1641200160000|2022-01-03 08:56:00|3811.69|3802.99|3811.73|3803.03|3811.84|3803.14|3811.42|3802.72|27
1641200170000|2022-01-03 08:56:10|3811.75|3803.05|3811.6|3802.9|3811.93|3803.23|3811.56|3802.86|17
1641200180000|2022-01-03 08:56:20|3811.59|3802.89|3810.61|3801.91|3811.68|3802.98|3810.43|3801.73|30
1641200190000|2022-01-03 08:56:30|3810.57|3801.87|3811.91|3803.21|3811.91|3803.21|3810.49|3801.79|36
1641200200000|2022-01-03 08:56:40|3811.74|3803.04|3811.49|3802.79|3811.79|3803.09|3811.17|3802.47|24
1641200210000|2022-01-03 08:56:50|3811.79|3803.09|3811.47|3802.77|3811.8|3803.1|3811.39|3802.69|21
1641200220000|2022-01-03 08:57:00|3811.58|3802.88|3811.47|3802.77|3811.91|3803.21|3811.39|3802.69|22
1641200230000|2022-01-03 08:57:10|3811.45|3802.75|3811.3|3802.6|3811.72|3803.02|3811.25|3802.55|25
1641200240000|2022-01-03 08:57:20|3811.29|3802.59|3811.34|3802.64|3811.53|3802.83|3811.08|3802.38|27
1641200250000|2022-01-03 08:57:30|3811.35|3802.65|3811.96|3803.26|3812.15|3803.45|3811.07|3802.37|26
1641200260000|2022-01-03 08:57:40|3811.85|3803.15|3812.62|3803.92|3812.67|3803.97|3811.44|3802.74|30
1641200270000|2022-01-03 08:57:50|3812.63|3803.93|3812.64|3803.94|3812.96|3804.26|3812.46|3803.76|30
1641200280000|2022-01-03 08:58:00|3812.77|3804.07|3812.53|3803.83|3812.77|3804.07|3812.41|3803.71|18
1641200290000|2022-01-03 08:58:10|3812.54|3803.84|3812.63|3803.93|3812.8|3804.1|3812.46|3803.76|27
1641200300000|2022-01-03 08:58:20|3812.66|3803.96|3812.97|3804.27|3812.97|3804.27|3812.53|3803.83|30
1641200310000|2022-01-03 08:58:30|3812.99|3804.29|3812.67|3803.97|3812.99|3804.29|3812.56|3803.86|17
1641200320000|2022-01-03 08:58:40|3813.03|3804.33|3813.05|3804.35|3813.05|3804.35|3812.67|3803.97|17
1641200330000|2022-01-03 08:58:50|3812.71|3804.01|3812.74|3804.04|3813.05|3804.35|3812.68|3803.98|12
1641200340000|2022-01-03 08:59:00|3812.72|3804.02|3812.71|3804.01|3813.03|3804.33|3812.62|3803.92|12
1641200350000|2022-01-03 08:59:10|3812.77|3804.07|3813.09|3804.39|3813.09|3804.39|3812.77|3804.07|14
1641200360000|2022-01-03 08:59:20|3813.07|3804.37|3813.11|3804.41|3813.11|3804.41|3812.92|3804.22|9
1641200370000|2022-01-03 08:59:30|3813.12|3804.42|3812.79|3804.09|3813.19|3804.49|3812.79|3804.09|22
1641200380000|2022-01-03 08:59:40|3812.82|3804.12|3812.6|3803.9|3812.85|3804.15|3812.57|3803.87|20
1641200390000|2022-01-03 08:59:50|3812.5|3803.8|3812.61|3803.91|3812.77|3804.07|3812.5|3803.8|18
1641200400000|2022-01-03 09:00:00|3812.6|3803.9|3813.35|3804.65|3813.35|3804.65|3812.6|3803.9|28
1641200410000|2022-01-03 09:00:10|3813.33|3804.63|3813.87|3805.17|3813.95|3805.25|3812.92|3804.22|30
1641200420000|2022-01-03 09:00:20|3813.81|3805.11|3814.63|3805.93|3814.66|3805.96|3813.56|3804.86|33
1641200430000|2022-01-03 09:00:30|3814.45|3805.75|3817.58|3808.88|3817.92|3809.22|3814.45|3805.75|32
1641200440000|2022-01-03 09:00:40|3817.61|3808.91|3818.66|3809.96|3818.82|3810.12|3817.38|3808.68|33
1641200450000|2022-01-03 09:00:50|3818.9|3810.2|3818.87|3810.17|3819.15|3810.45|3818.81|3810.11|32
1641200460000|2022-01-03 09:01:00|3818.9|3810.2|3818.69|3809.99|3819.14|3810.44|3818.69|3809.99|29
1641200470000|2022-01-03 09:01:10|3818.76|3810.06|3818.83|3810.13|3819.27|3810.57|3818.17|3809.47|36
1641200480000|2022-01-03 09:01:20|3819.21|3810.51|3819.03|3810.33|3819.25|3810.55|3818.73|3810.03|39
1641200490000|2022-01-03 09:01:30|3819.04|3810.34|3818.67|3809.97|3819.21|3810.51|3818.57|3809.87|32
1641200500000|2022-01-03 09:01:40|3818.84|3810.14|3818.6|3809.9|3819.27|3810.57|3818.27|3809.57|33
1641200510000|2022-01-03 09:01:50|3818.35|3809.65|3818.87|3810.17|3818.87|3810.17|3818.32|3809.62|29
1641200520000|2022-01-03 09:02:00|3818.62|3809.92|3818.74|3810.04|3819.07|3810.37|3818.62|3809.92|18
1641200530000|2022-01-03 09:02:10|3818.78|3810.08|3818.86|3810.16|3819.03|3810.33|3818.62|3809.92|30
1641200540000|2022-01-03 09:02:20|3818.87|3810.17|3818.64|3809.94|3818.87|3810.17|3818.57|3809.87|22
1641200550000|2022-01-03 09:02:30|3818.6|3809.9|3819.07|3810.37|3819.07|3810.37|3818.59|3809.89|10
1641200560000|2022-01-03 09:02:40|3819.11|3810.41|3819.28|3810.58|3819.74|3811.04|3819.05|3810.35|25
1641200570000|2022-01-03 09:02:50|3819.3|3810.6|3819.32|3810.62|3819.65|3810.95|3819.29|3810.59|23
1641200580000|2022-01-03 09:03:00|3819.41|3810.71|3818.21|3809.51|3819.41|3810.71|3817.91|3809.21|32
1641200590000|2022-01-03 09:03:10|3818.28|3809.58|3818.59|3809.89|3818.64|3809.94|3818.17|3809.47|28
1641200600000|2022-01-03 09:03:20|3818.64|3809.94|3819.28|3810.58|3819.37|3810.67|3818.61|3809.91|31
1641200610000|2022-01-03 09:03:30|3819.37|3810.67|3819.26|3810.56|3819.42|3810.72|3819.09|3810.39|31
1641200620000|2022-01-03 09:03:40|3819.4|3810.7|3819.64|3810.94|3819.83|3811.13|3819.2|3810.5|26
1641200630000|2022-01-03 09:03:50|3819.9|3811.2|3820.58|3811.88|3820.97|3812.27|3819.9|3811.2|30
1641200640000|2022-01-03 09:04:00|3820.6|3811.9|3822.09|3813.39|3822.1|3813.4|3820.57|3811.87|30
1641200650000|2022-01-03 09:04:10|3821.79|3813.09|3821.2|3812.5|3822.1|3813.4|3821.19|3812.49|32
1641200660000|2022-01-03 09:04:20|3821.51|3812.81|3821.3|3812.6|3821.59|3812.89|3820.98|3812.28|37
1641200670000|2022-01-03 09:04:30|3821.33|3812.63|3821.13|3812.43|3821.41|3812.71|3820.4|3811.7|34
1641200680000|2022-01-03 09:04:40|3821.16|3812.46|3821.66|3812.96|3821.96|3813.26|3821.1|3812.4|27
1641200690000|2022-01-03 09:04:50|3821.67|3812.97|3821.69|3812.99|3821.86|3813.16|3821.54|3812.84|22
1641200700000|2022-01-03 09:05:00|3821.64|3812.94|3822.04|3813.34|3822.1|3813.4|3821.53|3812.83|27
1641200710000|2022-01-03 09:05:10|3822.03|3813.33|3822.33|3813.63|3822.38|3813.68|3822.03|3813.33|15
1641200720000|2022-01-03 09:05:20|3822.4|3813.7|3822.35|3813.65|3822.68|3813.98|3822.08|3813.38|30
1641200730000|2022-01-03 09:05:30|3822.14|3813.44|3822.59|3813.89|3822.77|3814.07|3822.14|3813.44|20
1641200740000|2022-01-03 09:05:40|3822.63|3813.93|3822.74|3814.04|3822.75|3814.05|3822.53|3813.83|25
1641200750000|2022-01-03 09:05:50|3822.72|3814.02|3822.53|3813.83|3822.94|3814.24|3822.53|3813.83|13
1641200760000|2022-01-03 09:06:00|3822.57|3813.87|3821.63|3812.93|3822.67|3813.97|3821.23|3812.53|30
1641200770000|2022-01-03 09:06:10|3821.47|3812.77|3821.06|3812.36|3821.76|3813.06|3820.82|3812.12|34
1641200780000|2022-01-03 09:06:20|3821.01|3812.31|3821.03|3812.33|3821.3|3812.6|3820.85|3812.15|28
1641200790000|2022-01-03 09:06:30|3821.1|3812.4|3821.38|3812.68|3821.38|3812.68|3820.99|3812.29|15
1641200800000|2022-01-03 09:06:40|3821.09|3812.39|3820.5|3811.8|3821.09|3812.39|3820.5|3811.8|13
1641200810000|2022-01-03 09:06:50|3820.65|3811.95|3820.55|3811.85|3820.65|3811.95|3820.13|3811.43|14
1641200820000|2022-01-03 09:07:00|3820.65|3811.95|3820.59|3811.89|3820.65|3811.95|3820.52|3811.82|7
1641200830000|2022-01-03 09:07:10|3820.57|3811.87|3820.6|3811.9|3820.6|3811.9|3820.57|3811.87|3
1641200840000|2022-01-03 09:07:20|3820.58|3811.88|3820.59|3811.89|3820.68|3811.98|3820.39|3811.69|18
1641200850000|2022-01-03 09:07:30|3820.55|3811.85|3820.58|3811.88|3820.66|3811.96|3820.55|3811.85|6
1641200860000|2022-01-03 09:07:40|3820.6|3811.9|3820.59|3811.89|3820.63|3811.93|3820.36|3811.66|24
1641200870000|2022-01-03 09:07:50|3820.58|3811.88|3820.46|3811.76|3820.62|3811.92|3820.45|3811.75|11
1641200880000|2022-01-03 09:08:00|3820.42|3811.72|3821.88|3813.18|3822.13|3813.43|3819.85|3811.15|35
1641200890000|2022-01-03 09:08:10|3821.95|3813.25|3822.43|3813.73|3822.54|3813.84|3821.47|3812.77|31
1641200900000|2022-01-03 09:08:20|3822.42|3813.72|3821.75|3813.05|3822.58|3813.88|3821.46|3812.76|37
1641200910000|2022-01-03 09:08:30|3821.74|3813.04|3821.24|3812.54|3821.74|3813.04|3820.98|3812.28|26
1641200920000|2022-01-03 09:08:40|3821.23|3812.53|3820.95|3812.25|3821.24|3812.54|3820.93|3812.23|23
1641200930000|2022-01-03 09:08:50|3821.02|3812.32|3820.84|3812.14|3821.02|3812.32|3820.58|3811.88|16
1641200940000|2022-01-03 09:09:00|3820.87|3812.17|3820.35|3811.65|3821.12|3812.42|3820.27|3811.57|27
1641200950000|2022-01-03 09:09:10|3820.46|3811.76|3820.22|3811.52|3820.58|3811.88|3820.01|3811.31|28
1641200960000|2022-01-03 09:09:20|3820.23|3811.53|3819.89|3811.19|3820.57|3811.87|3819.89|3811.19|20
1641200970000|2022-01-03 09:09:30|3819.9|3811.2|3819.98|3811.28|3820.29|3811.59|3819.9|3811.2|19
1641200980000|2022-01-03 09:09:40|3819.97|3811.27|3820.19|3811.49|3820.43|3811.73|3819.83|3811.13|27
1641200990000|2022-01-03 09:09:50|3819.92|3811.22|3819.65|3810.95|3820.49|3811.79|3819.65|3810.95|11
1641201000000|2022-01-03 09:10:00|3819.3|3810.6|3819.38|3810.68|3820.35|3811.65|3819.13|3810.43|29
1641201010000|2022-01-03 09:10:10|3819.43|3810.73|3819.26|3810.56|3819.7|3811|3817.91|3809.21|31
1641201020000|2022-01-03 09:10:20|3818.83|3810.13|3819.28|3810.58|3819.44|3810.74|3818.59|3809.89|29
1641201030000|2022-01-03 09:10:30|3819.14|3810.44|3819.07|3810.37|3819.46|3810.76|3818.67|3809.97|26
1641201040000|2022-01-03 09:10:40|3819.02|3810.32|3818.83|3810.13|3819.12|3810.42|3818.4|3809.7|31
1641201050000|2022-01-03 09:10:50|3818.82|3810.12|3818.82|3810.12|3818.91|3810.21|3818.52|3809.82|13
1641201060000|2022-01-03 09:11:00|3818.99|3810.29|3818.54|3809.84|3818.99|3810.29|3818.54|3809.84|28
1641201070000|2022-01-03 09:11:10|3818.56|3809.86|3818.63|3809.93|3818.64|3809.94|3818.53|3809.83|13
1641201080000|2022-01-03 09:11:20|3818.55|3809.85|3818.42|3809.72|3818.63|3809.93|3818.39|3809.69|17
1641201090000|2022-01-03 09:11:30|3818.43|3809.73|3818.23|3809.53|3818.64|3809.94|3818.23|3809.53|20
1641201100000|2022-01-03 09:11:40|3818.21|3809.51|3818.17|3809.47|3818.25|3809.55|3818.09|3809.39|11
1641201110000|2022-01-03 09:11:50|3818.05|3809.35|3817.74|3809.04|3818.13|3809.43|3817.43|3808.73|29
1641201120000|2022-01-03 09:12:00|3817.67|3808.97|3817.35|3808.65|3817.77|3809.07|3817.14|3808.44|20
1641201130000|2022-01-03 09:12:10|3817.36|3808.66|3817.22|3808.52|3817.63|3808.93|3817|3808.3|30
1641201140000|2022-01-03 09:12:20|3817.17|3808.47|3817.26|3808.56|3817.78|3809.08|3817.07|3808.37|34
1641201150000|2022-01-03 09:12:30|3817.51|3808.81|3816.75|3808.05|3817.65|3808.95|3815.46|3806.76|34
1641201160000|2022-01-03 09:12:40|3816.78|3808.08|3816.01|3807.31|3816.83|3808.13|3815.35|3806.65|29
1641201170000|2022-01-03 09:12:50|3816.29|3807.59|3816.08|3807.38|3816.63|3807.93|3816.02|3807.32|26
1641201180000|2022-01-03 09:13:00|3816.57|3807.87|3816.21|3807.51|3816.58|3807.88|3816.03|3807.33|22
1641201190000|2022-01-03 09:13:10|3816.51|3807.81|3816.31|3807.61|3816.55|3807.85|3815.85|3807.15|27
1641201200000|2022-01-03 09:13:20|3816.32|3807.62|3815.98|3807.28|3816.38|3807.68|3815.31|3806.61|29
1641201210000|2022-01-03 09:13:30|3815.97|3807.27|3815.86|3807.16|3816.5|3807.8|3815.59|3806.89|37
1641201220000|2022-01-03 09:13:40|3815.85|3807.15|3816|3807.3|3816.02|3807.32|3815.84|3807.14|23
1641201230000|2022-01-03 09:13:50|3815.91|3807.21|3815.93|3807.23|3815.93|3807.23|3815.91|3807.21|3
1641201240000|2022-01-03 09:14:00|3815.92|3807.22|3816.54|3807.84|3817.28|3808.58|3815.91|3807.21|15
1641201250000|2022-01-03 09:14:10|3816.58|3807.88|3816.61|3807.91|3816.73|3808.03|3816.53|3807.83|24
1641201260000|2022-01-03 09:14:20|3816.66|3807.96|3815.95|3807.25|3816.66|3807.96|3815.74|3807.04|31
1641201270000|2022-01-03 09:14:30|3815.92|3807.22|3816.04|3807.34|3816.27|3807.57|3815.73|3807.03|26
1641201280000|2022-01-03 09:14:40|3815.96|3807.26|3815.81|3807.11|3816.25|3807.55|3815.64|3806.94|32
1641201290000|2022-01-03 09:14:50|3815.82|3807.12|3814.59|3805.89|3816|3807.3|3814.41|3805.71|38
1641201300000|2022-01-03 09:15:00|3814.43|3805.73|3812.8|3804.1|3814.45|3805.75|3812.78|3804.08|35
1641201310000|2022-01-03 09:15:10|3812.98|3804.28|3813.12|3804.42|3813.15|3804.45|3812.7|3804|36
1641201320000|2022-01-03 09:15:20|3813.07|3804.37|3811.47|3802.77|3813.12|3804.42|3811.33|3802.63|38
1641201330000|2022-01-03 09:15:30|3811.5|3802.8|3811.81|3803.11|3811.81|3803.11|3811.28|3802.58|35
1641201340000|2022-01-03 09:15:40|3811.8|3803.1|3811.55|3802.85|3811.97|3803.27|3811.42|3802.72|31
1641201350000|2022-01-03 09:15:50|3811.68|3802.98|3811.52|3802.82|3812.14|3803.44|3811.26|3802.56|35
1641201360000|2022-01-03 09:16:00|3811.3|3802.6|3811.44|3802.74|3811.7|3803|3811|3802.3|30
1641201370000|2022-01-03 09:16:10|3810.77|3802.07|3809.76|3801.06|3811.49|3802.79|3809.76|3801.06|34
1641201380000|2022-01-03 09:16:20|3810.02|3801.32|3808.68|3799.98|3810.02|3801.32|3808.2|3799.5|39
1641201390000|2022-01-03 09:16:30|3808.64|3799.94|3806.63|3797.93|3808.64|3799.94|3806.4|3797.7|39
1641201400000|2022-01-03 09:16:40|3806.58|3797.88|3806.41|3797.71|3806.72|3798.02|3806.41|3797.71|28
1641201410000|2022-01-03 09:16:50|3806.67|3797.97|3806.13|3797.43|3806.67|3797.97|3806.09|3797.39|30
1641201420000|2022-01-03 09:17:00|3806.36|3797.66|3805.26|3796.56|3806.61|3797.91|3805.17|3796.47|29
1641201430000|2022-01-03 09:17:10|3805.29|3796.59|3804.97|3796.27|3806.07|3797.37|3804.97|3796.27|38
1641201440000|2022-01-03 09:17:20|3804.98|3796.28|3804.21|3795.51|3805.27|3796.57|3804.21|3795.51|34
1641201450000|2022-01-03 09:17:30|3803.86|3795.16|3801.03|3792.33|3803.86|3795.16|3801.03|3792.33|35
1641201460000|2022-01-03 09:17:40|3801.01|3792.31|3800.64|3791.94|3801.3|3792.6|3800.64|3791.94|31
1641201470000|2022-01-03 09:17:50|3800.65|3791.95|3801.29|3792.59|3801.45|3792.75|3800.62|3791.92|24
1641201480000|2022-01-03 09:18:00|3801.27|3792.57|3801.93|3793.23|3802.23|3793.53|3801|3792.3|36
1641201490000|2022-01-03 09:18:10|3801.98|3793.28|3803.23|3794.53|3804.11|3795.41|3801.98|3793.28|34
1641201500000|2022-01-03 09:18:20|3803.13|3794.43|3803.02|3794.32|3803.49|3794.79|3802.45|3793.75|38
1641201510000|2022-01-03 09:18:30|3803.18|3794.48|3803.53|3794.83|3804.28|3795.58|3803.09|3794.39|37
1641201520000|2022-01-03 09:18:40|3803.48|3794.78|3803.15|3794.45|3803.54|3794.84|3802.24|3793.54|36
1641201530000|2022-01-03 09:18:50|3803.12|3794.42|3802.6|3793.9|3803.12|3794.42|3802.6|3793.9|15
1641201540000|2022-01-03 09:19:00|3802.49|3793.79|3802.83|3794.13|3802.85|3794.15|3802.29|3793.59|19
1641201550000|2022-01-03 09:19:10|3802.81|3794.11|3802.09|3793.39|3802.81|3794.11|3802.08|3793.38|23
1641201560000|2022-01-03 09:19:20|3802.07|3793.37|3802.38|3793.68|3802.38|3793.68|3801.96|3793.26|30
1641201570000|2022-01-03 09:19:30|3802.35|3793.65|3801.49|3792.79|3802.35|3793.65|3801.42|3792.72|25
1641201580000|2022-01-03 09:19:40|3801.5|3792.8|3798.61|3789.91|3801.65|3792.95|3797.71|3789.01|35
1641201590000|2022-01-03 09:19:50|3798.7|3790|3798.18|3789.48|3798.89|3790.19|3797.77|3789.07|33
1641201600000|2022-01-03 09:20:00|3798.13|3789.43|3796.64|3787.94|3798.24|3789.54|3796.49|3787.79|30
1641201610000|2022-01-03 09:20:10|3796.65|3787.95|3798.03|3789.33|3798.04|3789.34|3796.45|3787.75|39
1641201620000|2022-01-03 09:20:20|3798.09|3789.39|3798.04|3789.34|3798.29|3789.59|3797.92|3789.22|36
1641201630000|2022-01-03 09:20:30|3798.06|3789.36|3798.38|3789.68|3798.38|3789.68|3797.89|3789.19|29
1641201640000|2022-01-03 09:20:40|3798.39|3789.69|3798.9|3790.2|3799.1|3790.4|3798.39|3789.69|33
1641201650000|2022-01-03 09:20:50|3798.91|3790.21|3798.82|3790.12|3799.21|3790.51|3798.75|3790.05|36
1641201660000|2022-01-03 09:21:00|3798.79|3790.09|3799.02|3790.32|3799.05|3790.35|3798.79|3790.09|29
1641201670000|2022-01-03 09:21:10|3798.98|3790.28|3799.02|3790.32|3799.24|3790.54|3798.96|3790.26|30
1641201680000|2022-01-03 09:21:20|3799.03|3790.33|3798.18|3789.48|3799.03|3790.33|3797.85|3789.15|28
1641201690000|2022-01-03 09:21:30|3798.15|3789.45|3798.44|3789.74|3798.57|3789.87|3797.78|3789.08|32
1641201700000|2022-01-03 09:21:40|3798.45|3789.75|3798.41|3789.71|3798.52|3789.82|3798.29|3789.59|28
1641201710000|2022-01-03 09:21:50|3798.42|3789.72|3799.13|3790.43|3799.13|3790.43|3798.42|3789.72|18
1641201720000|2022-01-03 09:22:00|3799.17|3790.47|3800.25|3791.55|3800.39|3791.69|3798.96|3790.26|27
1641201730000|2022-01-03 09:22:10|3800.24|3791.54|3801.86|3793.16|3801.86|3793.16|3800.2|3791.5|36
1641201740000|2022-01-03 09:22:20|3801.8|3793.1|3801.35|3792.65|3801.88|3793.18|3801.35|3792.65|27
1641201750000|2022-01-03 09:22:30|3801.42|3792.72|3802.86|3794.16|3802.87|3794.17|3801.42|3792.72|30
1641201760000|2022-01-03 09:22:40|3802.83|3794.13|3802.68|3793.98|3803.1|3794.4|3802.68|3793.98|19
1641201770000|2022-01-03 09:22:50|3802.78|3794.08|3800.98|3792.28|3802.97|3794.27|3800.78|3792.08|34
1641201780000|2022-01-03 09:23:00|3800.94|3792.24|3801.14|3792.44|3801.51|3792.81|3800.94|3792.24|30
1641201790000|2022-01-03 09:23:10|3801.29|3792.59|3801.5|3792.8|3801.57|3792.87|3801.13|3792.43|36
1641201800000|2022-01-03 09:23:20|3801.73|3793.03|3801.67|3792.97|3801.73|3793.03|3801.22|3792.52|26
1641201810000|2022-01-03 09:23:30|3801.44|3792.74|3801.85|3793.15|3801.88|3793.18|3801.27|3792.57|22
1641201820000|2022-01-03 09:23:40|3801.86|3793.16|3802.45|3793.75|3802.49|3793.79|3801.55|3792.85|34
1641201830000|2022-01-03 09:23:50|3802.39|3793.69|3802.36|3793.66|3802.5|3793.8|3802.16|3793.46|25
1641201840000|2022-01-03 09:24:00|3802.34|3793.64|3802.19|3793.49|3802.52|3793.82|3802.19|3793.49|23
1641201850000|2022-01-03 09:24:10|3802.29|3793.59|3800.68|3791.98|3802.29|3793.59|3800.67|3791.97|33
1641201860000|2022-01-03 09:24:20|3800.79|3792.09|3800.85|3792.15|3801.04|3792.34|3799.83|3791.13|32
1641201870000|2022-01-03 09:24:30|3800.84|3792.14|3800.85|3792.15|3800.91|3792.21|3800.73|3792.03|11
1641201880000|2022-01-03 09:24:40|3800.81|3792.11|3801.1|3792.4|3801.1|3792.4|3800.69|3791.99|10
1641201890000|2022-01-03 09:24:50|3801.12|3792.42|3801.75|3793.05|3802.1|3793.4|3801.12|3792.42|29
1641201900000|2022-01-03 09:25:00|3801.73|3793.03|3802.83|3794.13|3802.88|3794.18|3801.73|3793.03|33
1641201910000|2022-01-03 09:25:10|3802.82|3794.12|3803.52|3794.82|3803.54|3794.84|3802.73|3794.03|24
1641201920000|2022-01-03 09:25:20|3803.46|3794.76|3804.09|3795.39|3804.79|3796.09|3803.46|3794.76|30
1641201930000|2022-01-03 09:25:30|3804.16|3795.46|3802.88|3794.18|3804.35|3795.65|3802.88|3794.18|37
1641201940000|2022-01-03 09:25:40|3802.99|3794.29|3803.4|3794.7|3803.43|3794.73|3802.87|3794.17|25
1641201950000|2022-01-03 09:25:50|3803.39|3794.69|3802.87|3794.17|3803.4|3794.7|3802.84|3794.14|30
1641201960000|2022-01-03 09:26:00|3802.85|3794.15|3802.74|3794.04|3803|3794.3|3802.69|3793.99|29
1641201970000|2022-01-03 09:26:10|3802.7|3794|3801.84|3793.14|3802.79|3794.09|3801.38|3792.68|36
1641201980000|2022-01-03 09:26:20|3801.98|3793.28|3802.5|3793.8|3802.96|3794.26|3801.78|3793.08|24
1641201990000|2022-01-03 09:26:30|3802.86|3794.16|3802.45|3793.75|3802.86|3794.16|3802.45|3793.75|11
1641202000000|2022-01-03 09:26:40|3802.48|3793.78|3802.86|3794.16|3803.35|3794.65|3802.48|3793.78|27
1641202010000|2022-01-03 09:26:50|3802.85|3794.15|3803.22|3794.52|3803.26|3794.56|3802.74|3794.04|31
1641202020000|2022-01-03 09:27:00|3803.17|3794.47|3803.13|3794.43|3803.21|3794.51|3803.11|3794.41|14
1641202030000|2022-01-03 09:27:10|3803.12|3794.42|3803.16|3794.46|3803.2|3794.5|3803.11|3794.41|13
1641202040000|2022-01-03 09:27:20|3803.17|3794.47|3802.1|3793.4|3803.17|3794.47|3802.1|3793.4|11
1641202050000|2022-01-03 09:27:30|3802.15|3793.45|3801.95|3793.25|3802.31|3793.61|3801.95|3793.25|19
1641202060000|2022-01-03 09:27:40|3801.88|3793.18|3802.05|3793.35|3802.26|3793.56|3801.88|3793.18|27
1641202070000|2022-01-03 09:27:50|3802.09|3793.39|3800.92|3792.22|3802.15|3793.45|3800.56|3791.86|31
1641202080000|2022-01-03 09:28:00|3800.53|3791.83|3800.55|3791.85|3801.4|3792.7|3800.43|3791.73|22
1641202090000|2022-01-03 09:28:10|3800.56|3791.86|3800.51|3791.81|3800.82|3792.12|3800.47|3791.77|22
1641202100000|2022-01-03 09:28:20|3800.58|3791.88|3800.45|3791.75|3800.79|3792.09|3800.17|3791.47|26
1641202110000|2022-01-03 09:28:30|3800.83|3792.13|3800|3791.3|3800.87|3792.17|3799.92|3791.22|30
1641202120000|2022-01-03 09:28:40|3800.03|3791.33|3799.76|3791.06|3800.19|3791.49|3799.15|3790.45|30
1641202130000|2022-01-03 09:28:50|3799.71|3791.01|3799.98|3791.28|3800.13|3791.43|3798.95|3790.25|26
1641202140000|2022-01-03 09:29:00|3799.88|3791.18|3800|3791.3|3800.01|3791.31|3799.52|3790.82|28
1641202150000|2022-01-03 09:29:10|3800.03|3791.33|3800.24|3791.54|3800.3|3791.6|3799.74|3791.04|25
1641202160000|2022-01-03 09:29:20|3800.27|3791.57|3800.51|3791.81|3800.74|3792.04|3800.04|3791.34|13
1641202170000|2022-01-03 09:29:30|3800.56|3791.86|3800.46|3791.76|3800.68|3791.98|3800.46|3791.76|16
1641202180000|2022-01-03 09:29:40|3800.39|3791.69|3800.35|3791.65|3800.39|3791.69|3800.33|3791.63|3
1641202190000|2022-01-03 09:29:50|3800.39|3791.69|3800.91|3792.21|3800.91|3792.21|3800.27|3791.57|14
1641202200000|2022-01-03 09:30:00|3801.15|3792.45|3800.33|3791.63|3801.35|3792.65|3800.2|3791.5|33
1641202210000|2022-01-03 09:30:10|3800.32|3791.62|3799.84|3791.14|3800.32|3791.62|3799.83|3791.13|31
1641202220000|2022-01-03 09:30:20|3799.79|3791.09|3800.09|3791.39|3800.23|3791.53|3799.67|3790.97|22
1641202230000|2022-01-03 09:30:30|3800.08|3791.38|3799.83|3791.13|3800.14|3791.44|3799.66|3790.96|16
1641202240000|2022-01-03 09:30:40|3799.89|3791.19|3799.84|3791.14|3800.06|3791.36|3799.84|3791.14|21
1641202250000|2022-01-03 09:30:50|3799.94|3791.24|3801.16|3792.46|3801.18|3792.48|3799.78|3791.08|32
1641202260000|2022-01-03 09:31:00|3800.67|3791.97|3800.55|3791.85|3800.82|3792.12|3800.5|3791.8|25
1641202270000|2022-01-03 09:31:10|3800.42|3791.72|3800.65|3791.95|3800.66|3791.96|3800.42|3791.72|17
1641202280000|2022-01-03 09:31:20|3800.66|3791.96|3800.29|3791.59|3800.66|3791.96|3800.19|3791.49|20
1641202290000|2022-01-03 09:31:30|3800.3|3791.6|3800.89|3792.19|3801.03|3792.33|3800.28|3791.58|36
1641202300000|2022-01-03 09:31:40|3800.96|3792.26|3800.64|3791.94|3800.99|3792.29|3800.41|3791.71|21
1641202310000|2022-01-03 09:31:50|3800.73|3792.03|3800.55|3791.85|3800.8|3792.1|3800.29|3791.59|24
1641202320000|2022-01-03 09:32:00|3800.35|3791.65|3800.59|3791.89|3800.7|3792|3800.35|3791.65|22
1641202330000|2022-01-03 09:32:10|3800.7|3792|3800.57|3791.87|3800.7|3792|3800.36|3791.66|24
1641202340000|2022-01-03 09:32:20|3800.91|3792.21|3800.38|3791.68|3800.91|3792.21|3800.27|3791.57|15
1641202350000|2022-01-03 09:32:30|3800.37|3791.67|3799.87|3791.17|3800.41|3791.71|3799.83|3791.13|18
1641202360000|2022-01-03 09:32:40|3800.01|3791.31|3799.61|3790.91|3800.2|3791.5|3798.89|3790.19|13
1641202370000|2022-01-03 09:32:50|3799.55|3790.85|3799.22|3790.52|3799.55|3790.85|3799.12|3790.42|17
1641202380000|2022-01-03 09:33:00|3799.2|3790.5|3799.13|3790.43|3799.28|3790.58|3799.13|3790.43|12
1641202390000|2022-01-03 09:33:10|3799.12|3790.42|3798.96|3790.26|3799.16|3790.46|3798.96|3790.26|24
1641202400000|2022-01-03 09:33:20|3798.97|3790.27|3800.03|3791.33|3800.3|3791.6|3798.89|3790.19|31
1641202410000|2022-01-03 09:33:30|3800.15|3791.45|3799.95|3791.25|3800.15|3791.45|3799.42|3790.72|37
1641202420000|2022-01-03 09:33:40|3800.03|3791.33|3801.59|3792.89|3801.59|3792.89|3799.83|3791.13|35
1641202430000|2022-01-03 09:33:50|3801.6|3792.9|3803.14|3794.44|3803.14|3794.44|3801.59|3792.89|31
1641202440000|2022-01-03 09:34:00|3803.23|3794.53|3802.69|3793.99|3803.23|3794.53|3802.36|3793.66|31
1641202450000|2022-01-03 09:34:10|3802.23|3793.53|3802.5|3793.8|3802.54|3793.84|3801.68|3792.98|24
1641202460000|2022-01-03 09:34:20|3802.42|3793.72|3801.87|3793.17|3802.63|3793.93|3801.8|3793.1|35
1641202470000|2022-01-03 09:34:30|3801.82|3793.12|3802.93|3794.23|3802.93|3794.23|3801.79|3793.09|28
1641202480000|2022-01-03 09:34:40|3802.95|3794.25|3802.61|3793.91|3803.45|3794.75|3802.61|3793.91|25
1641202490000|2022-01-03 09:34:50|3802.45|3793.75|3802.29|3793.59|3802.45|3793.75|3801.75|3793.05|37
1641202500000|2022-01-03 09:35:00|3802.24|3793.54|3803.28|3794.58|3803.35|3794.65|3802.24|3793.54|33
1641202510000|2022-01-03 09:35:10|3803.09|3794.39|3803.86|3795.16|3804.07|3795.37|3803.06|3794.36|31
1641202520000|2022-01-03 09:35:20|3803.61|3794.91|3804|3795.3|3804.06|3795.36|3803.61|3794.91|37
1641202530000|2022-01-03 09:35:30|3803.99|3795.29|3803.78|3795.08|3803.99|3795.29|3803.63|3794.93|32
1641202540000|2022-01-03 09:35:40|3803.71|3795.01|3803.91|3795.21|3803.94|3795.24|3803.66|3794.96|28
1641202550000|2022-01-03 09:35:50|3803.9|3795.2|3803.81|3795.11|3803.9|3795.2|3803.65|3794.95|23
1641202560000|2022-01-03 09:36:00|3803.79|3795.09|3803.23|3794.53|3803.81|3795.11|3803.23|3794.53|22
1641202570000|2022-01-03 09:36:10|3803.24|3794.54|3803.32|3794.62|3803.34|3794.64|3803.2|3794.5|23
1641202580000|2022-01-03 09:36:20|3803.36|3794.66|3803.38|3794.68|3803.42|3794.72|3803.34|3794.64|11
1641202590000|2022-01-03 09:36:30|3803.39|3794.69|3803.42|3794.72|3803.58|3794.88|3803.35|3794.65|15
1641202600000|2022-01-03 09:36:40|3803.39|3794.69|3803.48|3794.78|3803.48|3794.78|3803.37|3794.67|21
1641202610000|2022-01-03 09:36:50|3803.37|3794.67|3803.21|3794.51|3803.75|3795.05|3803.21|3794.51|26
1641202620000|2022-01-03 09:37:00|3803.04|3794.34|3802.08|3793.38|3803.04|3794.34|3802.05|3793.35|34
1641202630000|2022-01-03 09:37:10|3802.21|3793.51|3802.39|3793.69|3802.39|3793.69|3801.81|3793.11|29
1641202640000|2022-01-03 09:37:20|3802.42|3793.72|3802.9|3794.2|3802.92|3794.22|3802.31|3793.61|23
1641202650000|2022-01-03 09:37:30|3802.91|3794.21|3802.9|3794.2|3802.92|3794.22|3802.8|3794.1|17
1641202660000|2022-01-03 09:37:40|3802.89|3794.19|3802.89|3794.19|3802.93|3794.23|3802.86|3794.16|13
1641202670000|2022-01-03 09:37:50|3802.9|3794.2|3802.85|3794.15|3802.91|3794.21|3802.85|3794.15|9
1641202680000|2022-01-03 09:38:00|3802.8|3794.1|3802.83|3794.13|3802.87|3794.17|3802.56|3793.86|22
1641202690000|2022-01-03 09:38:10|3802.81|3794.11|3803.08|3794.38|3803.08|3794.38|3802.73|3794.03|15
1641202700000|2022-01-03 09:38:20|3803.38|3794.68|3803.26|3794.56|3803.9|3795.2|3803|3794.3|26
1641202710000|2022-01-03 09:38:30|3803.33|3794.63|3804.25|3795.55|3804.41|3795.71|3803.33|3794.63|35
1641202720000|2022-01-03 09:38:40|3804.4|3795.7|3804.35|3795.65|3804.4|3795.7|3804.21|3795.51|26
1641202730000|2022-01-03 09:38:50|3804.36|3795.66|3806.78|3798.08|3806.78|3798.08|3804.2|3795.5|29
1641202740000|2022-01-03 09:39:00|3806.29|3797.59|3807.1|3798.4|3807.73|3799.03|3806.29|3797.59|34
1641202750000|2022-01-03 09:39:10|3807.18|3798.48|3807.09|3798.39|3807.26|3798.56|3807.09|3798.39|9
1641202760000|2022-01-03 09:39:20|3807.1|3798.4|3807.38|3798.68|3807.38|3798.68|3807.1|3798.4|10
1641202770000|2022-01-03 09:39:30|3807.39|3798.69|3809.62|3800.92|3809.62|3800.92|3807.34|3798.64|32
1641202780000|2022-01-03 09:39:40|3809.58|3800.88|3808.96|3800.26|3809.63|3800.93|3808.96|3800.26|27
1641202790000|2022-01-03 09:39:50|3808.88|3800.18|3809.52|3800.82|3809.56|3800.86|3808.88|3800.18|27
1641202800000|2022-01-03 09:40:00|3809.42|3800.72|3808.04|3799.34|3809.54|3800.84|3807.7|3799|28
1641202810000|2022-01-03 09:40:10|3808|3799.3|3807.91|3799.21|3808.32|3799.62|3807.77|3799.07|38
1641202820000|2022-01-03 09:40:20|3807.93|3799.23|3807.58|3798.88|3808.08|3799.38|3807.55|3798.85|34
1641202830000|2022-01-03 09:40:30|3807.59|3798.89|3808.3|3799.6|3808.33|3799.63|3807.46|3798.76|31
1641202840000|2022-01-03 09:40:40|3808.15|3799.45|3808.1|3799.4|3808.36|3799.66|3807.86|3799.16|34
1641202850000|2022-01-03 09:40:50|3808.3|3799.6|3808.88|3800.18|3809.21|3800.51|3808.07|3799.37|34
1641202860000|2022-01-03 09:41:00|3808.89|3800.19|3808.95|3800.25|3809.06|3800.36|3808.8|3800.1|32
1641202870000|2022-01-03 09:41:10|3808.9|3800.2|3808.81|3800.11|3808.95|3800.25|3808.75|3800.05|26
1641202880000|2022-01-03 09:41:20|3808.85|3800.15|3809.72|3801.02|3809.72|3801.02|3808.71|3800.01|35
1641202890000|2022-01-03 09:41:30|3809.71|3801.01|3809.85|3801.15|3810.19|3801.49|3809.71|3801.01|29
1641202900000|2022-01-03 09:41:40|3809.84|3801.14|3810.32|3801.62|3810.32|3801.62|3809.73|3801.03|21
1641202910000|2022-01-03 09:41:50|3810.26|3801.56|3810.1|3801.4|3810.47|3801.77|3809.9|3801.2|26
1641202920000|2022-01-03 09:42:00|3810.14|3801.44|3809.49|3800.79|3810.19|3801.49|3809.37|3800.67|23
1641202930000|2022-01-03 09:42:10|3809.53|3800.83|3809.64|3800.94|3809.84|3801.14|3809.53|3800.83|25
1641202940000|2022-01-03 09:42:20|3809.62|3800.92|3809.38|3800.68|3809.75|3801.05|3809.38|3800.68|29
1641202950000|2022-01-03 09:42:30|3809.37|3800.67|3809.23|3800.53|3809.56|3800.86|3809.21|3800.51|18
1641202960000|2022-01-03 09:42:40|3809.73|3801.03|3809.19|3800.49|3810.03|3801.33|3809.19|3800.49|34
1641202970000|2022-01-03 09:42:50|3809.11|3800.41|3809.06|3800.36|3809.18|3800.48|3808.91|3800.21|26
1641202980000|2022-01-03 09:43:00|3809.08|3800.38|3808.47|3799.77|3809.12|3800.42|3808.47|3799.77|27
1641202990000|2022-01-03 09:43:10|3808.04|3799.34|3808.31|3799.61|3808.52|3799.82|3808.04|3799.34|33
1641203000000|2022-01-03 09:43:20|3808.32|3799.62|3808.21|3799.51|3808.41|3799.71|3807.97|3799.27|16
1641203010000|2022-01-03 09:43:30|3808.35|3799.65|3808.69|3799.99|3808.84|3800.14|3808.35|3799.65|27
1641203020000|2022-01-03 09:43:40|3808.7|3800|3808.65|3799.95|3808.8|3800.1|3808.46|3799.76|26
1641203030000|2022-01-03 09:43:50|3808.67|3799.97|3808.35|3799.65|3808.7|3800|3808.35|3799.65|29
1641203040000|2022-01-03 09:44:00|3808.59|3799.89|3808.55|3799.85|3808.59|3799.89|3808.27|3799.57|24
1641203050000|2022-01-03 09:44:10|3808.36|3799.66|3808.31|3799.61|3808.57|3799.87|3808.27|3799.57|22
1641203060000|2022-01-03 09:44:20|3808.46|3799.76|3808.52|3799.82|3808.59|3799.89|3808.16|3799.46|30
1641203070000|2022-01-03 09:44:30|3808.79|3800.09|3808.73|3800.03|3808.97|3800.27|3808.49|3799.79|36
1641203080000|2022-01-03 09:44:40|3808.66|3799.96|3808.59|3799.89|3808.66|3799.96|3808.22|3799.52|23
1641203090000|2022-01-03 09:44:50|3808.51|3799.81|3808.31|3799.61|3808.53|3799.83|3808.29|3799.59|31
1641203100000|2022-01-03 09:45:00|3808.43|3799.73|3808.89|3800.19|3809.06|3800.36|3808.36|3799.66|22
1641203110000|2022-01-03 09:45:10|3809.08|3800.38|3808.35|3799.65|3809.2|3800.5|3808.35|3799.65|26
1641203120000|2022-01-03 09:45:20|3808.3|3799.6|3807.27|3798.57|3808.34|3799.64|3807.19|3798.49|28
1641203130000|2022-01-03 09:45:30|3807.26|3798.56|3807.12|3798.42|3807.64|3798.94|3806.51|3797.81|36
1641203140000|2022-01-03 09:45:40|3807.13|3798.43|3807.11|3798.41|3807.33|3798.63|3807.05|3798.35|30
1641203150000|2022-01-03 09:45:50|3807.1|3798.4|3807.3|3798.6|3807.37|3798.67|3807.03|3798.33|25
1641203160000|2022-01-03 09:46:00|3807.29|3798.59|3807.2|3798.5|3807.3|3798.6|3807.15|3798.45|24
1641203170000|2022-01-03 09:46:10|3807.23|3798.53|3809.25|3800.55|3809.29|3800.59|3807.23|3798.53|25
1641203180000|2022-01-03 09:46:20|3809.19|3800.49|3808.44|3799.74|3809.24|3800.54|3808.27|3799.57|22
1641203190000|2022-01-03 09:46:30|3808.43|3799.73|3808.6|3799.9|3808.61|3799.91|3808.24|3799.54|23
1641203200000|2022-01-03 09:46:40|3808.59|3799.89|3808.62|3799.92|3808.73|3800.03|3808.37|3799.67|27
1641203210000|2022-01-03 09:46:50|3808.65|3799.95|3808.21|3799.51|3808.83|3800.13|3807.93|3799.23|31
1641203220000|2022-01-03 09:47:00|3808.19|3799.49|3808.59|3799.89|3808.59|3799.89|3808.07|3799.37|25
1641203230000|2022-01-03 09:47:10|3808.6|3799.9|3808.67|3799.97|3808.87|3800.17|3808.49|3799.79|14
1641203240000|2022-01-03 09:47:20|3808.61|3799.91|3808.44|3799.74|3808.66|3799.96|3808.44|3799.74|24
1641203250000|2022-01-03 09:47:30|3808.43|3799.73|3808.56|3799.86|3808.59|3799.89|3808.39|3799.69|16
1641203260000|2022-01-03 09:47:40|3808.58|3799.88|3808.98|3800.28|3809.04|3800.34|3808.46|3799.76|25
1641203270000|2022-01-03 09:47:50|3808.86|3800.16|3810.29|3801.59|3810.51|3801.81|3808.86|3800.16|33
1641203280000|2022-01-03 09:48:00|3810.3|3801.6|3810.77|3802.07|3810.81|3802.11|3810.14|3801.44|28
1641203290000|2022-01-03 09:48:10|3810.85|3802.15|3809.17|3800.47|3810.85|3802.15|3809.17|3800.47|34
1641203300000|2022-01-03 09:48:20|3809.12|3800.42|3809.3|3800.6|3809.32|3800.62|3808.94|3800.24|27
1641203310000|2022-01-03 09:48:30|3809.31|3800.61|3809.81|3801.11|3809.86|3801.16|3809.31|3800.61|32
1641203320000|2022-01-03 09:48:40|3809.79|3801.09|3809.84|3801.14|3810.03|3801.33|3809.79|3801.09|15
1641203330000|2022-01-03 09:48:50|3809.63|3800.93|3809.89|3801.19|3809.92|3801.22|3809.62|3800.92|19
1641203340000|2022-01-03 09:49:00|3809.88|3801.18|3808.39|3799.69|3809.88|3801.18|3808.2|3799.5|39
1641203350000|2022-01-03 09:49:10|3808.59|3799.89|3810.3|3801.6|3810.67|3801.97|3808.59|3799.89|35
1641203360000|2022-01-03 09:49:20|3810.32|3801.62|3810.71|3802.01|3810.94|3802.24|3810.3|3801.6|29
1641203370000|2022-01-03 09:49:30|3810.74|3802.04|3810.8|3802.1|3810.84|3802.14|3810.67|3801.97|19
1641203380000|2022-01-03 09:49:40|3810.76|3802.06|3811.79|3803.09|3812.22|3803.52|3810.71|3802.01|33
1641203390000|2022-01-03 09:49:50|3811.82|3803.12|3810.93|3802.23|3811.82|3803.12|3810.93|3802.23|37
1641203400000|2022-01-03 09:50:00|3811.19|3802.49|3810.65|3801.95|3811.23|3802.53|3810.26|3801.56|34
1641203410000|2022-01-03 09:50:10|3810.82|3802.12|3811.64|3802.94|3812.16|3803.46|3810.32|3801.62|32
1641203420000|2022-01-03 09:50:20|3811.85|3803.15|3811.12|3802.42|3811.85|3803.15|3811.03|3802.33|32
1641203430000|2022-01-03 09:50:30|3811.11|3802.41|3810.95|3802.25|3811.42|3802.72|3810.78|3802.08|35
1641203440000|2022-01-03 09:50:40|3810.8|3802.1|3810.6|3801.9|3810.83|3802.13|3810.01|3801.31|35
1641203450000|2022-01-03 09:50:50|3810.39|3801.69|3811.29|3802.59|3811.29|3802.59|3810.39|3801.69|31
1641203460000|2022-01-03 09:51:00|3810.68|3801.98|3811.82|3803.12|3811.99|3803.29|3810.68|3801.98|28
1641203470000|2022-01-03 09:51:10|3811.94|3803.24|3811.73|3803.03|3812.15|3803.45|3811.73|3803.03|27
1641203480000|2022-01-03 09:51:20|3811.95|3803.25|3812.06|3803.36|3812.1|3803.4|3811.51|3802.81|21
1641203490000|2022-01-03 09:51:30|3811.99|3803.29|3811.99|3803.29|3812.3|3803.6|3811.93|3803.23|26
1641203500000|2022-01-03 09:51:40|3812.02|3803.32|3813.28|3804.58|3813.28|3804.58|3812.02|3803.32|12
1641203510000|2022-01-03 09:51:50|3813.23|3804.53|3812.85|3804.15|3813.37|3804.67|3812.73|3804.03|30
1641203520000|2022-01-03 09:52:00|3812.87|3804.17|3812.89|3804.19|3812.93|3804.23|3812.84|3804.14|15
1641203530000|2022-01-03 09:52:10|3812.77|3804.07|3813.39|3804.69|3813.43|3804.73|3812.77|3804.07|17
1641203540000|2022-01-03 09:52:20|3813.41|3804.71|3813.85|3805.15|3813.88|3805.18|3813.34|3804.64|24
1641203550000|2022-01-03 09:52:30|3814.05|3805.35|3814.11|3805.41|3814.23|3805.53|3813.86|3805.16|16
1641203560000|2022-01-03 09:52:40|3814.04|3805.34|3813.81|3805.11|3814.04|3805.34|3813.64|3804.94|24
1641203570000|2022-01-03 09:52:50|3813.83|3805.13|3813.87|3805.17|3813.88|3805.18|3813.15|3804.45|23
1641203580000|2022-01-03 09:53:00|3813.81|3805.11|3813.47|3804.77|3813.91|3805.21|3813.47|3804.77|27
1641203590000|2022-01-03 09:53:10|3813.63|3804.93|3814.25|3805.55|3814.32|3805.62|3813.47|3804.77|28
1641203600000|2022-01-03 09:53:20|3814.12|3805.42|3814.27|3805.57|3814.33|3805.63|3813.9|3805.2|29
1641203610000|2022-01-03 09:53:30|3814.3|3805.6|3813.95|3805.25|3814.3|3805.6|3813.93|3805.23|22
1641203620000|2022-01-03 09:53:40|3813.88|3805.18|3813.2|3804.5|3814.26|3805.56|3813.2|3804.5|28
1641203630000|2022-01-03 09:53:50|3813.52|3804.82|3814.72|3806.02|3814.74|3806.04|3813.51|3804.81|31
1641203640000|2022-01-03 09:54:00|3814.6|3805.9|3814.82|3806.12|3815.1|3806.4|3814.37|3805.67|32
1641203650000|2022-01-03 09:54:10|3815.27|3806.57|3815.87|3807.17|3815.97|3807.27|3814.66|3805.96|34
1641203660000|2022-01-03 09:54:20|3815.92|3807.22|3816.62|3807.92|3816.77|3808.07|3815.89|3807.19|32
1641203670000|2022-01-03 09:54:30|3816.6|3807.9|3816.39|3807.69|3816.93|3808.23|3816.39|3807.69|30
1641203680000|2022-01-03 09:54:40|3816.36|3807.66|3816.4|3807.7|3816.77|3808.07|3816.06|3807.36|30
1641203690000|2022-01-03 09:54:50|3816.43|3807.73|3816.83|3808.13|3816.98|3808.28|3816.34|3807.64|28
1641203700000|2022-01-03 09:55:00|3816.82|3808.12|3816.65|3807.95|3816.82|3808.12|3816.41|3807.71|33
1641203710000|2022-01-03 09:55:10|3816.78|3808.08|3816.51|3807.81|3816.87|3808.17|3816.45|3807.75|34
1641203720000|2022-01-03 09:55:20|3816.48|3807.78|3814.36|3805.66|3816.48|3807.78|3814.26|3805.56|26
1641203730000|2022-01-03 09:55:30|3813.77|3805.07|3813.21|3804.51|3813.77|3805.07|3812.58|3803.88|39
1641203740000|2022-01-03 09:55:40|3813.22|3804.52|3813.08|3804.38|3813.22|3804.52|3812.83|3804.13|34
1641203750000|2022-01-03 09:55:50|3813.03|3804.33|3814.54|3805.84|3814.6|3805.9|3813.03|3804.33|33
1641203760000|2022-01-03 09:56:00|3814.56|3805.86|3813.87|3805.17|3814.56|3805.86|3813.35|3804.65|34
1641203770000|2022-01-03 09:56:10|3813.88|3805.18|3813.18|3804.48|3813.88|3805.18|3812.85|3804.15|35
1641203780000|2022-01-03 09:56:20|3813.11|3804.41|3812.24|3803.54|3813.32|3804.62|3812.01|3803.31|32
1641203790000|2022-01-03 09:56:30|3812.49|3803.79|3812.87|3804.17|3813.33|3804.63|3812.49|3803.79|33
1641203800000|2022-01-03 09:56:40|3812.41|3803.71|3812.68|3803.98|3812.72|3804.02|3812.37|3803.67|28
1641203810000|2022-01-03 09:56:50|3812.75|3804.05|3812.25|3803.55|3812.87|3804.17|3812.06|3803.36|29
1641203820000|2022-01-03 09:57:00|3812.31|3803.61|3812.58|3803.88|3812.7|3804|3812.07|3803.37|29
1641203830000|2022-01-03 09:57:10|3812.6|3803.9|3812.39|3803.69|3812.61|3803.91|3812.1|3803.4|30
1641203840000|2022-01-03 09:57:20|3812.29|3803.59|3811.8|3803.1|3812.47|3803.77|3811.79|3803.09|28
1641203850000|2022-01-03 09:57:30|3811.48|3802.78|3811.77|3803.07|3811.92|3803.22|3811.44|3802.74|19
1641203860000|2022-01-03 09:57:40|3811.67|3802.97|3811.93|3803.23|3811.97|3803.27|3811.67|3802.97|19
1641203870000|2022-01-03 09:57:50|3812.03|3803.33|3812.05|3803.35|3812.68|3803.98|3812.03|3803.33|24
1641203880000|2022-01-03 09:58:00|3812.13|3803.43|3812.1|3803.4|3812.23|3803.53|3811.63|3802.93|27
1641203890000|2022-01-03 09:58:10|3811.85|3803.15|3812.35|3803.65|3812.53|3803.83|3811.71|3803.01|28
1641203900000|2022-01-03 09:58:20|3812.32|3803.62|3812.69|3803.99|3813.12|3804.42|3812.31|3803.61|36
1641203910000|2022-01-03 09:58:30|3812.7|3804|3812.5|3803.8|3812.89|3804.19|3812.48|3803.78|28
1641203920000|2022-01-03 09:58:40|3812.55|3803.85|3812.65|3803.95|3812.68|3803.98|3812.41|3803.71|26
1641203930000|2022-01-03 09:58:50|3812.63|3803.93|3812.59|3803.89|3812.85|3804.15|3812.52|3803.82|19
1641203940000|2022-01-03 09:59:00|3812.61|3803.91|3812.71|3804.01|3812.71|3804.01|3812.4|3803.7|20
1641203950000|2022-01-03 09:59:10|3812.72|3804.02|3812.55|3803.85|3812.74|3804.04|3812.55|3803.85|19
1641203960000|2022-01-03 09:59:20|3812.59|3803.89|3812.55|3803.85|3812.6|3803.9|3812.55|3803.85|4
1641203970000|2022-01-03 09:59:30|3812.58|3803.88|3812.54|3803.84|3812.65|3803.95|3812.44|3803.74|19
1641203980000|2022-01-03 09:59:40|3812.55|3803.85|3813.35|3804.65|3813.43|3804.73|3812.47|3803.77|21
1641203990000|2022-01-03 09:59:50|3813.33|3804.63|3813.37|3804.67|3813.41|3804.71|3813.31|3804.61|19
1641204000000|2022-01-03 10:00:00|3813.35|3804.65|3818.87|3810.17|3818.88|3810.18|3813.03|3804.33|31
1641204010000|2022-01-03 10:00:10|3818.44|3809.74|3821.34|3812.64|3821.34|3812.64|3817.98|3809.28|40
1641204020000|2022-01-03 10:00:20|3821.2|3812.5|3821.48|3812.78|3821.79|3813.09|3820.89|3812.19|38
1641204030000|2022-01-03 10:00:30|3821.5|3812.8|3819.29|3810.59|3821.5|3812.8|3819.26|3810.56|34
1641204040000|2022-01-03 10:00:40|3819.38|3810.68|3819.46|3810.76|3820.15|3811.45|3819.27|3810.57|35
1641204050000|2022-01-03 10:00:50|3819.54|3810.84|3817.45|3808.75|3819.58|3810.88|3816.89|3808.19|39
1641204060000|2022-01-03 10:01:00|3817.61|3808.91|3817.64|3808.94|3817.75|3809.05|3817.05|3808.35|39
1641204070000|2022-01-03 10:01:10|3817.68|3808.98|3817.4|3808.7|3817.96|3809.26|3817.25|3808.55|36
1641204080000|2022-01-03 10:01:20|3817.39|3808.69|3817.87|3809.17|3818.06|3809.36|3817.39|3808.69|34
1641204090000|2022-01-03 10:01:30|3817.86|3809.16|3818.31|3809.61|3818.45|3809.75|3817.72|3809.02|32
1641204100000|2022-01-03 10:01:40|3818.27|3809.57|3818.47|3809.77|3818.61|3809.91|3817.9|3809.2|27
1641204110000|2022-01-03 10:01:50|3818.45|3809.75|3818.93|3810.23|3818.94|3810.24|3818.43|3809.73|15
1641204120000|2022-01-03 10:02:00|3818.91|3810.21|3818.84|3810.14|3818.91|3810.21|3818.72|3810.02|16
1641204130000|2022-01-03 10:02:10|3818.89|3810.19|3820.96|3812.26|3821.07|3812.37|3818.83|3810.13|29
1641204140000|2022-01-03 10:02:20|3820.95|3812.25|3820.65|3811.95|3821.12|3812.42|3820.63|3811.93|29
1641204150000|2022-01-03 10:02:30|3820.6|3811.9|3819.58|3810.88|3820.7|3812|3819.58|3810.88|28
1641204160000|2022-01-03 10:02:40|3819.78|3811.08|3820.64|3811.94|3820.76|3812.06|3819.73|3811.03|26
1641204170000|2022-01-03 10:02:50|3820.68|3811.98|3820.64|3811.94|3820.88|3812.18|3820.63|3811.93|36
1641204180000|2022-01-03 10:03:00|3820.79|3812.09|3820.67|3811.97|3820.84|3812.14|3820.5|3811.8|34
1641204190000|2022-01-03 10:03:10|3820.58|3811.88|3820.83|3812.13|3820.84|3812.14|3820.51|3811.81|34
1641204200000|2022-01-03 10:03:20|3820.63|3811.93|3820.9|3812.2|3820.96|3812.26|3820.54|3811.84|28
1641204210000|2022-01-03 10:03:30|3820.91|3812.21|3820.75|3812.05|3820.92|3812.22|3820.65|3811.95|30
1641204220000|2022-01-03 10:03:40|3820.73|3812.03|3820.67|3811.97|3820.93|3812.23|3820.36|3811.66|33
1641204230000|2022-01-03 10:03:50|3820.12|3811.42|3819.74|3811.04|3820.12|3811.42|3819.17|3810.47|36
1641204240000|2022-01-03 10:04:00|3819.6|3810.9|3819.49|3810.79|3820.1|3811.4|3819.39|3810.69|31
1641204250000|2022-01-03 10:04:10|3819.5|3810.8|3820.26|3811.56|3820.31|3811.61|3819.5|3810.8|27
1641204260000|2022-01-03 10:04:20|3820.25|3811.55|3819.54|3810.84|3820.27|3811.57|3819.54|3810.84|27
1641204270000|2022-01-03 10:04:30|3819.55|3810.85|3819.47|3810.77|3819.73|3811.03|3819.46|3810.76|33
1641204280000|2022-01-03 10:04:40|3819.41|3810.71|3818.84|3810.14|3819.56|3810.86|3818.7|3810|22
1641204290000|2022-01-03 10:04:50|3818.76|3810.06|3818.63|3809.93|3819.02|3810.32|3818.41|3809.71|27
1641204300000|2022-01-03 10:05:00|3818.6|3809.9|3818.27|3809.57|3818.61|3809.91|3818.11|3809.41|31
1641204310000|2022-01-03 10:05:10|3818.17|3809.47|3818.45|3809.75|3819.05|3810.35|3818.13|3809.43|32
1641204320000|2022-01-03 10:05:20|3818.46|3809.76|3818.71|3810.01|3818.79|3810.09|3818.22|3809.52|36
1641204330000|2022-01-03 10:05:30|3818.76|3810.06|3818.83|3810.13|3818.84|3810.14|3818.67|3809.97|28
1641204340000|2022-01-03 10:05:40|3818.8|3810.1|3818.72|3810.02|3818.88|3810.18|3818.52|3809.82|30
1641204350000|2022-01-03 10:05:50|3818.65|3809.95|3818.44|3809.74|3818.65|3809.95|3818.29|3809.59|34
1641204360000|2022-01-03 10:06:00|3818.46|3809.76|3818.66|3809.96|3818.66|3809.96|3818.34|3809.64|31
1641204370000|2022-01-03 10:06:10|3818.87|3810.17|3818.75|3810.05|3818.97|3810.27|3818.58|3809.88|29
1641204380000|2022-01-03 10:06:20|3818.67|3809.97|3818.8|3810.1|3818.87|3810.17|3818.34|3809.64|36
1641204390000|2022-01-03 10:06:30|3818.79|3810.09|3818.66|3809.96|3818.82|3810.12|3818.66|3809.96|26
1641204400000|2022-01-03 10:06:40|3818.61|3809.91|3818.69|3809.99|3818.72|3810.02|3818.61|3809.91|29
1641204410000|2022-01-03 10:06:50|3818.68|3809.98|3818.33|3809.63|3818.68|3809.98|3818.19|3809.49|29
1641204420000|2022-01-03 10:07:00|3818.35|3809.65|3818.68|3809.98|3818.68|3809.98|3818.25|3809.55|27
1641204430000|2022-01-03 10:07:10|3818.69|3809.99|3818.55|3809.85|3818.71|3810.01|3818.41|3809.71|18
1641204440000|2022-01-03 10:07:20|3818.57|3809.87|3818.58|3809.88|3818.62|3809.92|3818.54|3809.84|22
1641204450000|2022-01-03 10:07:30|3818.57|3809.87|3818.59|3809.89|3818.63|3809.93|3818.54|3809.84|15
1641204460000|2022-01-03 10:07:40|3818.58|3809.88|3818.71|3810.01|3818.82|3810.12|3818.58|3809.88|17
1641204470000|2022-01-03 10:07:50|3818.72|3810.02|3817.39|3808.69|3818.72|3810.02|3817.36|3808.66|22
1641204480000|2022-01-03 10:08:00|3817.46|3808.76|3817.63|3808.93|3818.11|3809.41|3817.39|3808.69|30
1641204490000|2022-01-03 10:08:10|3817.56|3808.86|3818.17|3809.47|3818.35|3809.65|3817.53|3808.83|30
1641204500000|2022-01-03 10:08:20|3818.23|3809.53|3818.3|3809.6|3818.35|3809.65|3818.23|3809.53|23
1641204510000|2022-01-03 10:08:30|3818.32|3809.62|3818.12|3809.42|3818.32|3809.62|3818.12|3809.42|14
1641204520000|2022-01-03 10:08:40|3818.15|3809.45|3818.18|3809.48|3818.21|3809.51|3818.12|3809.42|19
1641204530000|2022-01-03 10:08:50|3818.21|3809.51|3818.19|3809.49|3818.4|3809.7|3818.18|3809.48|22
1641204540000|2022-01-03 10:09:00|3818.36|3809.66|3818.68|3809.98|3819.18|3810.48|3818.36|3809.66|31
1641204550000|2022-01-03 10:09:10|3818.58|3809.88|3818.13|3809.43|3818.59|3809.89|3818.13|3809.43|16
1641204560000|2022-01-03 10:09:20|3818.36|3809.66|3819.27|3810.57|3819.38|3810.68|3818.06|3809.36|35
1641204570000|2022-01-03 10:09:30|3819.26|3810.56|3819.33|3810.63|3819.34|3810.64|3819.17|3810.47|35
1641204580000|2022-01-03 10:09:40|3819.32|3810.62|3819.35|3810.65|3819.43|3810.73|3819.25|3810.55|28
1641204590000|2022-01-03 10:09:50|3819.36|3810.66|3819.08|3810.38|3819.57|3810.87|3819.07|3810.37|29
1641204600000|2022-01-03 10:10:00|3819.13|3810.43|3819.03|3810.33|3819.17|3810.47|3818.84|3810.14|33
1641204610000|2022-01-03 10:10:10|3819.04|3810.34|3819.57|3810.87|3819.62|3810.92|3819.04|3810.34|23
1641204620000|2022-01-03 10:10:20|3819.61|3810.91|3820.35|3811.65|3820.49|3811.79|3819.61|3810.91|30
1641204630000|2022-01-03 10:10:30|3820.63|3811.93|3821.11|3812.41|3821.39|3812.69|3820.35|3811.65|32
1641204640000|2022-01-03 10:10:40|3821.2|3812.5|3822.41|3813.71|3822.43|3813.73|3820.98|3812.28|36
1641204650000|2022-01-03 10:10:50|3822.33|3813.63|3823.36|3814.66|3823.46|3814.76|3822.33|3813.63|35
1641204660000|2022-01-03 10:11:00|3823.21|3814.51|3823.31|3814.61|3823.37|3814.67|3822.72|3814.02|35
1641204670000|2022-01-03 10:11:10|3823.27|3814.57|3823.25|3814.55|3823.47|3814.77|3823.09|3814.39|20
1641204680000|2022-01-03 10:11:20|3823.24|3814.54|3823.56|3814.86|3823.58|3814.88|3823.01|3814.31|30
1641204690000|2022-01-03 10:11:30|3823.54|3814.84|3822.87|3814.17|3823.87|3815.17|3822.8|3814.1|27
1641204700000|2022-01-03 10:11:40|3822.89|3814.19|3824.38|3815.68|3824.38|3815.68|3822.89|3814.19|28
1641204710000|2022-01-03 10:11:50|3824.55|3815.85|3824.63|3815.93|3824.75|3816.05|3824.14|3815.44|29
1641204720000|2022-01-03 10:12:00|3824.57|3815.87|3824.93|3816.23|3824.94|3816.24|3824.57|3815.87|24
1641204730000|2022-01-03 10:12:10|3824.89|3816.19|3824.81|3816.11|3824.95|3816.25|3824.74|3816.04|29
1641204740000|2022-01-03 10:12:20|3824.83|3816.13|3825.64|3816.94|3825.64|3816.94|3824.58|3815.88|34
1641204750000|2022-01-03 10:12:30|3825.83|3817.13|3825.57|3816.87|3826.08|3817.38|3825.41|3816.71|34
1641204760000|2022-01-03 10:12:40|3825.45|3816.75|3825.75|3817.05|3825.86|3817.16|3825.15|3816.45|32
1641204770000|2022-01-03 10:12:50|3825.7|3817|3829.48|3820.78|3829.5|3820.8|3825.51|3816.81|37
1641204780000|2022-01-03 10:13:00|3829.43|3820.73|3829.62|3820.92|3829.8|3821.1|3829.29|3820.59|30
1641204790000|2022-01-03 10:13:10|3829.27|3820.57|3830.29|3821.59|3830.29|3821.59|3829.27|3820.57|32
1641204800000|2022-01-03 10:13:20|3830.02|3821.32|3828.93|3820.23|3830.59|3821.89|3828.93|3820.23|30
1641204810000|2022-01-03 10:13:30|3828.59|3819.89|3826.73|3818.03|3828.59|3819.89|3825.67|3816.97|37
1641204820000|2022-01-03 10:13:40|3826.58|3817.88|3826.95|3818.25|3827.61|3818.91|3826.53|3817.83|39
1641204830000|2022-01-03 10:13:50|3827.08|3818.38|3825.46|3816.76|3827.08|3818.38|3825.46|3816.76|37
1641204840000|2022-01-03 10:14:00|3825.53|3816.83|3825.22|3816.52|3825.87|3817.17|3824.83|3816.13|34
1641204850000|2022-01-03 10:14:10|3825.21|3816.51|3825.14|3816.44|3825.36|3816.66|3825.03|3816.33|27
1641204860000|2022-01-03 10:14:20|3825.13|3816.43|3825.15|3816.45|3825.22|3816.52|3824.74|3816.04|25
1641204870000|2022-01-03 10:14:30|3825.14|3816.44|3824.04|3815.34|3825.36|3816.66|3823.42|3814.72|28
1641204880000|2022-01-03 10:14:40|3824.1|3815.4|3823.92|3815.22|3824.1|3815.4|3822.56|3813.86|33
1641204890000|2022-01-03 10:14:50|3823.99|3815.29|3824.21|3815.51|3824.63|3815.93|3823.87|3815.17|32
1641204900000|2022-01-03 10:15:00|3824.26|3815.56|3823.18|3814.48|3824.41|3815.71|3823.14|3814.44|35
1641204910000|2022-01-03 10:15:10|3823.16|3814.46|3822.06|3813.36|3823.35|3814.65|3822.05|3813.35|31
1641204920000|2022-01-03 10:15:20|3822.05|3813.35|3821.03|3812.33|3822.14|3813.44|3820.97|3812.27|36
1641204930000|2022-01-03 10:15:30|3821.13|3812.43|3822.51|3813.81|3822.61|3813.91|3821.13|3812.43|37
1641204940000|2022-01-03 10:15:40|3822.52|3813.82|3822.49|3813.79|3822.65|3813.95|3822.29|3813.59|26
1641204950000|2022-01-03 10:15:50|3822.55|3813.85|3821.96|3813.26|3822.65|3813.95|3821.73|3813.03|32
1641204960000|2022-01-03 10:16:00|3821.95|3813.25|3821.64|3812.94|3822.1|3813.4|3821.22|3812.52|32
1641204970000|2022-01-03 10:16:10|3821.55|3812.85|3821.56|3812.86|3821.87|3813.17|3821.15|3812.45|32
1641204980000|2022-01-03 10:16:20|3821.51|3812.81|3823.45|3814.75|3823.45|3814.75|3821.5|3812.8|36
1641204990000|2022-01-03 10:16:30|3823.27|3814.57|3824.22|3815.52|3824.26|3815.56|3823.12|3814.42|37
1641205000000|2022-01-03 10:16:40|3824.23|3815.53|3823.89|3815.19|3824.23|3815.53|3823.61|3814.91|32
1641205010000|2022-01-03 10:16:50|3823.91|3815.21|3823.83|3815.13|3824.04|3815.34|3823.47|3814.77|35
1641205020000|2022-01-03 10:17:00|3823.65|3814.95|3824.06|3815.36|3824.18|3815.48|3823.65|3814.95|32
1641205030000|2022-01-03 10:17:10|3824.02|3815.32|3824.43|3815.73|3824.46|3815.76|3824.02|3815.32|32
1641205040000|2022-01-03 10:17:20|3824.37|3815.67|3826.44|3817.74|3826.52|3817.82|3824.37|3815.67|36
1641205050000|2022-01-03 10:17:30|3826.46|3817.76|3826.99|3818.29|3826.99|3818.29|3826.25|3817.55|26
1641205060000|2022-01-03 10:17:40|3827.48|3818.78|3825.89|3817.19|3828.56|3819.86|3825.89|3817.19|37
1641205070000|2022-01-03 10:17:50|3825.71|3817.01|3826.89|3818.19|3827.36|3818.66|3825.71|3817.01|36
1641205080000|2022-01-03 10:18:00|3826.84|3818.14|3826.95|3818.25|3827.32|3818.62|3826.63|3817.93|36
1641205090000|2022-01-03 10:18:10|3826.82|3818.12|3826.5|3817.8|3827.15|3818.45|3826.3|3817.6|31
1641205100000|2022-01-03 10:18:20|3826.52|3817.82|3826.76|3818.06|3827.08|3818.38|3826.41|3817.71|31
1641205110000|2022-01-03 10:18:30|3826.7|3818|3826.86|3818.16|3827.08|3818.38|3826.7|3818|31
1641205120000|2022-01-03 10:18:40|3826.87|3818.17|3826.35|3817.65|3826.87|3818.17|3826.26|3817.56|36
1641205130000|2022-01-03 10:18:50|3826.34|3817.64|3827.02|3818.32|3827.05|3818.35|3826.22|3817.52|24
1641205140000|2022-01-03 10:19:00|3827.07|3818.37|3827.04|3818.34|3827.21|3818.51|3826.96|3818.26|26
1641205150000|2022-01-03 10:19:10|3827.05|3818.35|3827.08|3818.38|3827.18|3818.48|3826.96|3818.26|26
1641205160000|2022-01-03 10:19:20|3827.09|3818.39|3827.29|3818.59|3827.54|3818.84|3827.09|3818.39|24
1641205170000|2022-01-03 10:19:30|3827.38|3818.68|3827.5|3818.8|3827.51|3818.81|3827.27|3818.57|18
1641205180000|2022-01-03 10:19:40|3827.52|3818.82|3827.25|3818.55|3827.55|3818.85|3827.13|3818.43|25
1641205190000|2022-01-03 10:19:50|3827.27|3818.57|3826.87|3818.17|3827.27|3818.57|3826.44|3817.74|26
1641205200000|2022-01-03 10:20:00|3826.81|3818.11|3825.69|3816.99|3826.98|3818.28|3825.43|3816.73|31
1641205210000|2022-01-03 10:20:10|3825.55|3816.85|3825.3|3816.6|3826.06|3817.36|3825.09|3816.39|35
1641205220000|2022-01-03 10:20:20|3825.18|3816.48|3826|3817.3|3826.19|3817.49|3825.17|3816.47|35
1641205230000|2022-01-03 10:20:30|3826.01|3817.31|3824.61|3815.91|3826.01|3817.31|3824.03|3815.33|33
1641205240000|2022-01-03 10:20:40|3824.66|3815.96|3824.84|3816.14|3825.17|3816.47|3824.3|3815.6|34
1641205250000|2022-01-03 10:20:50|3824.83|3816.13|3825.72|3817.02|3825.76|3817.06|3824.7|3816|30
1641205260000|2022-01-03 10:21:00|3825.64|3816.94|3825.79|3817.09|3825.79|3817.09|3825.38|3816.68|20
1641205270000|2022-01-03 10:21:10|3825.7|3817|3824.9|3816.2|3825.7|3817|3824.74|3816.04|22
1641205280000|2022-01-03 10:21:20|3824.74|3816.04|3824.12|3815.42|3825.14|3816.44|3824.12|3815.42|21
1641205290000|2022-01-03 10:21:30|3824.17|3815.47|3824.35|3815.65|3824.52|3815.82|3824.1|3815.4|33
1641205300000|2022-01-03 10:21:40|3824.36|3815.66|3824.14|3815.44|3824.36|3815.66|3823.92|3815.22|13
1641205310000|2022-01-03 10:21:50|3824.22|3815.52|3822.21|3813.51|3824.22|3815.52|3822.19|3813.49|27
1641205320000|2022-01-03 10:22:00|3822.19|3813.49|3822.24|3813.54|3822.24|3813.54|3821.94|3813.24|28
1641205330000|2022-01-03 10:22:10|3822.33|3813.63|3821.43|3812.73|3822.33|3813.63|3821.28|3812.58|27
1641205340000|2022-01-03 10:22:20|3821.72|3813.02|3821.52|3812.82|3821.86|3813.16|3821.33|3812.63|30
1641205350000|2022-01-03 10:22:30|3821.53|3812.83|3821.6|3812.9|3821.66|3812.96|3821.35|3812.65|30
1641205360000|2022-01-03 10:22:40|3821.35|3812.65|3822.48|3813.78|3822.72|3814.02|3821.35|3812.65|31
1641205370000|2022-01-03 10:22:50|3822.49|3813.79|3823.73|3815.03|3823.99|3815.29|3822.49|3813.79|30
1641205380000|2022-01-03 10:23:00|3823.94|3815.24|3821.25|3812.55|3823.94|3815.24|3821.25|3812.55|37
1641205390000|2022-01-03 10:23:10|3821.15|3812.45|3821.1|3812.4|3821.58|3812.88|3820.64|3811.94|30
1641205400000|2022-01-03 10:23:20|3821.15|3812.45|3821.57|3812.87|3821.92|3813.22|3821.04|3812.34|29
1641205410000|2022-01-03 10:23:30|3821.71|3813.01|3821.51|3812.81|3821.89|3813.19|3821.35|3812.65|37
1641205420000|2022-01-03 10:23:40|3821.72|3813.02|3821.99|3813.29|3822.17|3813.47|3821.4|3812.7|32
1641205430000|2022-01-03 10:23:50|3822|3813.3|3822.2|3813.5|3822.29|3813.59|3822|3813.3|20
1641205440000|2022-01-03 10:24:00|3822.15|3813.45|3822.28|3813.58|3822.36|3813.66|3822.09|3813.39|17
1641205450000|2022-01-03 10:24:10|3822.29|3813.59|3822.12|3813.42|3822.3|3813.6|3822.05|3813.35|24
1641205460000|2022-01-03 10:24:20|3822.13|3813.43|3822.3|3813.6|3822.52|3813.82|3822.03|3813.33|32
1641205470000|2022-01-03 10:24:30|3822.31|3813.61|3822.92|3814.22|3822.95|3814.25|3822.14|3813.44|30
1641205480000|2022-01-03 10:24:40|3822.94|3814.24|3822.88|3814.18|3822.98|3814.28|3822.81|3814.11|30
1641205490000|2022-01-03 10:24:50|3822.84|3814.14|3823.04|3814.34|3823.08|3814.38|3822.76|3814.06|20
1641205500000|2022-01-03 10:25:00|3823.02|3814.32|3823.63|3814.93|3823.82|3815.12|3823.01|3814.31|33
1641205510000|2022-01-03 10:25:10|3823.58|3814.88|3823.49|3814.79|3823.71|3815.01|3823.15|3814.45|27
1641205520000|2022-01-03 10:25:20|3823.46|3814.76|3823.53|3814.83|3823.69|3814.99|3823.41|3814.71|29
1641205530000|2022-01-03 10:25:30|3823.52|3814.82|3824.39|3815.69|3824.53|3815.83|3823.26|3814.56|28
1641205540000|2022-01-03 10:25:40|3824.44|3815.74|3823.72|3815.02|3824.55|3815.85|3823.72|3815.02|28
1641205550000|2022-01-03 10:25:50|3823.84|3815.14|3823.23|3814.53|3823.9|3815.2|3822.55|3813.85|34
1641205560000|2022-01-03 10:26:00|3823.05|3814.35|3823.92|3815.22|3823.92|3815.22|3823|3814.3|33
1641205570000|2022-01-03 10:26:10|3823.75|3815.05|3823.63|3814.93|3823.92|3815.22|3823.63|3814.93|10
1641205580000|2022-01-03 10:26:20|3823.62|3814.92|3823.73|3815.03|3823.85|3815.15|3823.35|3814.65|23
1641205590000|2022-01-03 10:26:30|3823.77|3815.07|3823.11|3814.41|3823.77|3815.07|3822.86|3814.16|27
1641205600000|2022-01-03 10:26:40|3823.1|3814.4|3822.96|3814.26|3823.18|3814.48|3822.73|3814.03|34
1641205610000|2022-01-03 10:26:50|3822.89|3814.19|3822.31|3813.61|3822.93|3814.23|3822.24|3813.54|30
1641205620000|2022-01-03 10:27:00|3822.41|3813.71|3824.28|3815.58|3824.44|3815.74|3822.31|3813.61|25
1641205630000|2022-01-03 10:27:10|3824.22|3815.52|3823.38|3814.68|3824.22|3815.52|3823.1|3814.4|30
1641205640000|2022-01-03 10:27:20|3823.36|3814.66|3824.07|3815.37|3824.11|3815.41|3823.36|3814.66|35
1641205650000|2022-01-03 10:27:30|3824.04|3815.34|3824.42|3815.72|3824.6|3815.9|3824|3815.3|29
1641205660000|2022-01-03 10:27:40|3824.38|3815.68|3824.2|3815.5|3825|3816.3|3824.18|3815.48|28
1641205670000|2022-01-03 10:27:50|3824.18|3815.48|3823.38|3814.68|3824.18|3815.48|3823.1|3814.4|32
1641205680000|2022-01-03 10:28:00|3823.35|3814.65|3823.79|3815.09|3823.79|3815.09|3823.29|3814.59|29
1641205690000|2022-01-03 10:28:10|3823.78|3815.08|3823.3|3814.6|3824.15|3815.45|3822.76|3814.06|23
1641205700000|2022-01-03 10:28:20|3822.89|3814.19|3821.93|3813.23|3823.29|3814.59|3820.88|3812.18|28
1641205710000|2022-01-03 10:28:30|3821.92|3813.22|3820.54|3811.84|3822.4|3813.7|3819.76|3811.06|27
1641205720000|2022-01-03 10:28:40|3820.43|3811.73|3820.53|3811.83|3820.64|3811.94|3819.88|3811.18|30
1641205730000|2022-01-03 10:28:50|3820.51|3811.81|3820.86|3812.16|3820.86|3812.16|3819.41|3810.71|22
1641205740000|2022-01-03 10:29:00|3820.74|3812.04|3820.37|3811.67|3820.86|3812.16|3820.23|3811.53|19
1641205750000|2022-01-03 10:29:10|3820.38|3811.68|3820.37|3811.67|3820.64|3811.94|3820.19|3811.49|32
1641205760000|2022-01-03 10:29:20|3820.38|3811.68|3821.53|3812.83|3821.55|3812.85|3820.11|3811.41|33
1641205770000|2022-01-03 10:29:30|3821.55|3812.85|3821.09|3812.39|3821.61|3812.91|3821.09|3812.39|20
1641205780000|2022-01-03 10:29:40|3821.08|3812.38|3820.72|3812.02|3821.13|3812.43|3820.67|3811.97|21
1641205790000|2022-01-03 10:29:50|3820.58|3811.88|3821.06|3812.36|3821.13|3812.43|3820.53|3811.83|24
1641205800000|2022-01-03 10:30:00|3821|3812.3|3820.94|3812.24|3821.09|3812.39|3820.94|3812.24|31
1641205810000|2022-01-03 10:30:10|3820.79|3812.09|3820.28|3811.58|3820.79|3812.09|3820.15|3811.45|32
1641205820000|2022-01-03 10:30:20|3820.27|3811.57|3818.88|3810.18|3820.55|3811.85|3818.66|3809.96|30
1641205830000|2022-01-03 10:30:30|3818.9|3810.2|3818.81|3810.11|3818.9|3810.2|3817.82|3809.12|35
1641205840000|2022-01-03 10:30:40|3818.97|3810.27|3818.93|3810.23|3819.24|3810.54|3818.86|3810.16|32
1641205850000|2022-01-03 10:30:50|3818.94|3810.24|3819.09|3810.39|3819.16|3810.46|3818.7|3810|22
1641205860000|2022-01-03 10:31:00|3819.08|3810.38|3819.49|3810.79|3819.82|3811.12|3818.69|3809.99|32
1641205870000|2022-01-03 10:31:10|3819.45|3810.75|3819.04|3810.34|3819.45|3810.75|3819.01|3810.31|28
1641205880000|2022-01-03 10:31:20|3819.03|3810.33|3818.51|3809.81|3819.13|3810.43|3818.28|3809.58|33
1641205890000|2022-01-03 10:31:30|3818.49|3809.79|3818.38|3809.68|3818.6|3809.9|3818.36|3809.66|25
1641205900000|2022-01-03 10:31:40|3818.47|3809.77|3818.52|3809.82|3818.52|3809.82|3818.04|3809.34|34
1641205910000|2022-01-03 10:31:50|3818.53|3809.83|3818.5|3809.8|3818.66|3809.96|3818.43|3809.73|20
1641205920000|2022-01-03 10:32:00|3818.58|3809.88|3819.51|3810.81|3819.51|3810.81|3818.57|3809.87|28
1641205930000|2022-01-03 10:32:10|3819.54|3810.84|3820.54|3811.84|3820.56|3811.86|3819.52|3810.82|32
1641205940000|2022-01-03 10:32:20|3820.55|3811.85|3820.67|3811.97|3820.67|3811.97|3820.36|3811.66|20
1641205950000|2022-01-03 10:32:30|3820.64|3811.94|3821.03|3812.33|3821.03|3812.33|3820.49|3811.79|31
1641205960000|2022-01-03 10:32:40|3821.04|3812.34|3820.65|3811.95|3821.26|3812.56|3820.56|3811.86|33
1641205970000|2022-01-03 10:32:50|3820.74|3812.04|3821.17|3812.47|3821.17|3812.47|3820.5|3811.8|26
1641205980000|2022-01-03 10:33:00|3821.16|3812.46|3821.09|3812.39|3821.29|3812.59|3821.03|3812.33|24
1641205990000|2022-01-03 10:33:10|3821.06|3812.36|3821.21|3812.51|3821.23|3812.53|3821.03|3812.33|17
1641206000000|2022-01-03 10:33:20|3821.25|3812.55|3820.74|3812.04|3821.25|3812.55|3820.74|3812.04|25
1641206010000|2022-01-03 10:33:30|3820.71|3812.01|3820.66|3811.96|3820.97|3812.27|3820.64|3811.94|23
1641206020000|2022-01-03 10:33:40|3820.9|3812.2|3820.82|3812.12|3820.92|3812.22|3820.61|3811.91|17
1641206030000|2022-01-03 10:33:50|3820.81|3812.11|3820.73|3812.03|3821.27|3812.57|3820.73|3812.03|33
1641206040000|2022-01-03 10:34:00|3820.83|3812.13|3820.75|3812.05|3821.11|3812.41|3820.7|3812|34
1641206050000|2022-01-03 10:34:10|3820.95|3812.25|3821.75|3813.05|3821.75|3813.05|3820.73|3812.03|33
1641206060000|2022-01-03 10:34:20|3821.72|3813.02|3822.27|3813.57|3822.29|3813.59|3821.63|3812.93|31
1641206070000|2022-01-03 10:34:30|3822.26|3813.56|3822.18|3813.48|3822.27|3813.57|3822.1|3813.4|28
1641206080000|2022-01-03 10:34:40|3822.22|3813.52|3822.73|3814.03|3822.98|3814.28|3822.16|3813.46|32
1641206090000|2022-01-03 10:34:50|3822.72|3814.02|3822.86|3814.16|3822.89|3814.19|3822.63|3813.93|25
1641206100000|2022-01-03 10:35:00|3822.85|3814.15|3823.3|3814.6|3823.3|3814.6|3822.68|3813.98|20
1641206110000|2022-01-03 10:35:10|3823.28|3814.58|3823.66|3814.96|3823.76|3815.06|3823.28|3814.58|34
1641206120000|2022-01-03 10:35:20|3823.72|3815.02|3823.99|3815.29|3823.99|3815.29|3823.66|3814.96|36
1641206130000|2022-01-03 10:35:30|3823.84|3815.14|3824.02|3815.32|3824.04|3815.34|3823.54|3814.84|34
1641206140000|2022-01-03 10:35:40|3824.06|3815.36|3824.2|3815.5|3824.25|3815.55|3823.94|3815.24|27
1641206150000|2022-01-03 10:35:50|3824.19|3815.49|3824.26|3815.56|3824.28|3815.58|3824.19|3815.49|13
1641206160000|2022-01-03 10:36:00|3824.28|3815.58|3824.25|3815.55|3824.28|3815.58|3824.2|3815.5|16
1641206170000|2022-01-03 10:36:10|3824.24|3815.54|3824.65|3815.95|3824.68|3815.98|3823.5|3814.8|35
1641206180000|2022-01-03 10:36:20|3824.55|3815.85|3824.61|3815.91|3824.77|3816.07|3824.55|3815.85|23
1641206190000|2022-01-03 10:36:30|3824.65|3815.95|3824.38|3815.68|3824.69|3815.99|3824.38|3815.68|9
1641206200000|2022-01-03 10:36:40|3824.37|3815.67|3824.42|3815.72|3824.51|3815.81|3824.37|3815.67|13
1641206210000|2022-01-03 10:36:50|3824.43|3815.73|3824.44|3815.74|3824.45|3815.75|3824.42|3815.72|7
1641206220000|2022-01-03 10:37:00|3824.43|3815.73|3824.41|3815.71|3824.46|3815.76|3824.41|3815.71|8
1641206230000|2022-01-03 10:37:10|3824.42|3815.72|3824.46|3815.76|3824.46|3815.76|3824.42|3815.72|3
1641206240000|2022-01-03 10:37:20|3824.44|3815.74|3824.47|3815.77|3824.47|3815.77|3824.44|3815.74|5
1641206250000|2022-01-03 10:37:30|3824.49|3815.79|3825.14|3816.44|3825.21|3816.51|3824.47|3815.77|27
1641206260000|2022-01-03 10:37:40|3825.15|3816.45|3826.12|3817.42|3826.18|3817.48|3824.94|3816.24|22
1641206270000|2022-01-03 10:37:50|3826.18|3817.48|3825.64|3816.94|3826.18|3817.48|3825.2|3816.5|11
1641206280000|2022-01-03 10:38:00|3825.81|3817.11|3825.76|3817.06|3825.81|3817.11|3825.76|3817.06|10
1641206290000|2022-01-03 10:38:10|3825.6|3816.9|3825.6|3816.9|3825.81|3817.11|3825.13|3816.43|23
1641206300000|2022-01-03 10:38:20|3825.68|3816.98|3825.52|3816.82|3825.82|3817.12|3825.41|3816.71|27
1641206310000|2022-01-03 10:38:30|3825.57|3816.87|3826.29|3817.59|3826.4|3817.7|3825.52|3816.82|32
1641206320000|2022-01-03 10:38:40|3826.21|3817.51|3826.26|3817.56|3826.32|3817.62|3826.14|3817.44|30
1641206330000|2022-01-03 10:38:50|3826.24|3817.54|3826.24|3817.54|3826.29|3817.59|3826.09|3817.39|13
1641206340000|2022-01-03 10:39:00|3826.23|3817.53|3827.57|3818.87|3827.73|3819.03|3826.22|3817.52|21
1641206350000|2022-01-03 10:39:10|3827.61|3818.91|3828.3|3819.6|3828.42|3819.72|3827.6|3818.9|32
1641206360000|2022-01-03 10:39:20|3828.26|3819.56|3828.81|3820.11|3828.84|3820.14|3828.26|3819.56|31
1641206370000|2022-01-03 10:39:30|3828.61|3819.91|3828.67|3819.97|3828.85|3820.15|3828.52|3819.82|26
1641206380000|2022-01-03 10:39:40|3828.29|3819.59|3828.56|3819.86|3828.58|3819.88|3827.88|3819.18|37
1641206390000|2022-01-03 10:39:50|3828.54|3819.84|3828.52|3819.82|3828.65|3819.95|3828.52|3819.82|25
1641206400000|2022-01-03 10:40:00|3828.56|3819.86|3828.68|3819.98|3828.9|3820.2|3828.56|3819.86|29
1641206410000|2022-01-03 10:40:10|3828.73|3820.03|3828.61|3819.91|3828.92|3820.22|3828.59|3819.89|25
1641206420000|2022-01-03 10:40:20|3828.68|3819.98|3828.61|3819.91|3828.82|3820.12|3828.56|3819.86|20
1641206430000|2022-01-03 10:40:30|3828.49|3819.79|3828.38|3819.68|3828.49|3819.79|3827.9|3819.2|32
1641206440000|2022-01-03 10:40:40|3828.48|3819.78|3828.36|3819.66|3828.48|3819.78|3828.19|3819.49|24
1641206450000|2022-01-03 10:40:50|3828.41|3819.71|3828.7|3820|3829.29|3820.59|3828.29|3819.59|19
1641206460000|2022-01-03 10:41:00|3828.82|3820.12|3828.84|3820.14|3828.84|3820.14|3828.65|3819.95|8
1641206470000|2022-01-03 10:41:10|3829.18|3820.48|3829.08|3820.38|3829.18|3820.48|3828.75|3820.05|23
1641206480000|2022-01-03 10:41:20|3828.87|3820.17|3828.97|3820.27|3829.35|3820.65|3828.87|3820.17|14
1641206490000|2022-01-03 10:41:30|3828.9|3820.2|3828.92|3820.22|3828.96|3820.26|3828.9|3820.2|14
1641206500000|2022-01-03 10:41:40|3828.9|3820.2|3828.95|3820.25|3828.99|3820.29|3828.9|3820.2|8
1641206510000|2022-01-03 10:41:50|3828.92|3820.22|3828.95|3820.25|3828.99|3820.29|3828.9|3820.2|12
1641206520000|2022-01-03 10:42:00|3828.9|3820.2|3828.53|3819.83|3828.92|3820.22|3828.47|3819.77|22
1641206530000|2022-01-03 10:42:10|3828.47|3819.77|3828.67|3819.97|3828.72|3820.02|3828.27|3819.57|23
1641206540000|2022-01-03 10:42:20|3828.82|3820.12|3829.04|3820.34|3829.04|3820.34|3828.43|3819.73|14
1641206550000|2022-01-03 10:42:30|3828.93|3820.23|3828.85|3820.15|3828.93|3820.23|3828.78|3820.08|3
1641206560000|2022-01-03 10:42:40|3828.84|3820.14|3827.94|3819.24|3828.84|3820.14|3827.94|3819.24|15
1641206570000|2022-01-03 10:42:50|3827.95|3819.25|3828.3|3819.6|3828.3|3819.6|3827.95|3819.25|23
1641206580000|2022-01-03 10:43:00|3828.31|3819.61|3829.06|3820.36|3829.17|3820.47|3828.25|3819.55|23
1641206590000|2022-01-03 10:43:10|3829.15|3820.45|3829.49|3820.79|3829.49|3820.79|3829.04|3820.34|23
1641206600000|2022-01-03 10:43:20|3829.47|3820.77|3829.74|3821.04|3829.9|3821.2|3829.47|3820.77|26
1641206610000|2022-01-03 10:43:30|3829.7|3821|3828.38|3819.68|3829.7|3821|3828.25|3819.55|29
1641206620000|2022-01-03 10:43:40|3828.39|3819.69|3827.79|3819.09|3828.39|3819.69|3827.62|3818.92|26
1641206630000|2022-01-03 10:43:50|3827.81|3819.11|3827.79|3819.09|3827.83|3819.13|3827.34|3818.64|28
1641206640000|2022-01-03 10:44:00|3827.81|3819.11|3827.28|3818.58|3827.81|3819.11|3827.28|3818.58|19
1641206650000|2022-01-03 10:44:10|3826.91|3818.21|3827.37|3818.67|3827.55|3818.85|3826.91|3818.21|11
1641206660000|2022-01-03 10:44:20|3827.26|3818.56|3826.13|3817.43|3827.81|3819.11|3826.11|3817.41|17
1641206670000|2022-01-03 10:44:30|3826.08|3817.38|3827.17|3818.47|3827.22|3818.52|3826.08|3817.38|27
1641206680000|2022-01-03 10:44:40|3827.09|3818.39|3827.37|3818.67|3827.37|3818.67|3826.97|3818.27|19
1641206690000|2022-01-03 10:44:50|3827.4|3818.7|3827.13|3818.43|3827.4|3818.7|3826.62|3817.92|23
1641206700000|2022-01-03 10:45:00|3827.06|3818.36|3827.03|3818.33|3827.57|3818.87|3826.7|3818|26
1641206710000|2022-01-03 10:45:10|3827.01|3818.31|3826.87|3818.17|3827.19|3818.49|3826.59|3817.89|22
1641206720000|2022-01-03 10:45:20|3826.88|3818.18|3826.79|3818.09|3827.07|3818.37|3826.79|3818.09|22
1641206730000|2022-01-03 10:45:30|3826.93|3818.23|3826.95|3818.25|3827.02|3818.32|3826.76|3818.06|9
1641206740000|2022-01-03 10:45:40|3826.96|3818.26|3826.77|3818.07|3826.96|3818.26|3826.72|3818.02|5
1641206750000|2022-01-03 10:45:50|3826.79|3818.09|3826.61|3817.91|3827.02|3818.32|3826.38|3817.68|26
1641206760000|2022-01-03 10:46:00|3826.58|3817.88|3831.84|3823.14|3832.07|3823.37|3826.41|3817.71|22
1641206770000|2022-01-03 10:46:10|3831.9|3823.2|3834.39|3825.69|3834.78|3826.08|3831.74|3823.04|24
1641206780000|2022-01-03 10:46:20|3834.35|3825.65|3833.59|3824.89|3835.3|3826.6|3832.92|3824.22|40
1641206790000|2022-01-03 10:46:30|3833.69|3824.99|3834.02|3825.32|3834.11|3825.41|3833.33|3824.63|33
1641206800000|2022-01-03 10:46:40|3834.12|3825.42|3832.24|3823.54|3834.12|3825.42|3831.94|3823.24|32
1641206810000|2022-01-03 10:46:50|3832.22|3823.52|3832.41|3823.71|3832.63|3823.93|3831.97|3823.27|34
1641206820000|2022-01-03 10:47:00|3832.53|3823.83|3833.64|3824.94|3833.66|3824.96|3832.42|3823.72|23
1641206830000|2022-01-03 10:47:10|3833.63|3824.93|3833.4|3824.7|3833.63|3824.93|3833.38|3824.68|17
1641206840000|2022-01-03 10:47:20|3833.39|3824.69|3833.54|3824.84|3833.56|3824.86|3833.39|3824.69|17
1641206850000|2022-01-03 10:47:30|3833.56|3824.86|3833.59|3824.89|3833.6|3824.9|3833.56|3824.86|3
1641206860000|2022-01-03 10:47:40|3833.6|3824.9|3833.86|3825.16|3833.86|3825.16|3833.6|3824.9|15
1641206870000|2022-01-03 10:47:50|3833.92|3825.22|3834.25|3825.55|3834.59|3825.89|3833.88|3825.18|33
1641206880000|2022-01-03 10:48:00|3834.26|3825.56|3833.56|3824.86|3834.33|3825.63|3833.4|3824.7|39
1641206890000|2022-01-03 10:48:10|3833.57|3824.87|3832.59|3823.89|3833.57|3824.87|3832.45|3823.75|35
1641206900000|2022-01-03 10:48:20|3832.83|3824.13|3832.77|3824.07|3832.88|3824.18|3832.48|3823.78|29
1641206910000|2022-01-03 10:48:30|3832.73|3824.03|3832.59|3823.89|3832.93|3824.23|3832.37|3823.67|28
1641206920000|2022-01-03 10:48:40|3832.8|3824.1|3832.92|3824.22|3833|3824.3|3832.6|3823.9|28
1641206930000|2022-01-03 10:48:50|3832.73|3824.03|3832.95|3824.25|3833.02|3824.32|3832.69|3823.99|28
1641206940000|2022-01-03 10:49:00|3832.94|3824.24|3833.01|3824.31|3833.01|3824.31|3832.88|3824.18|18
1641206950000|2022-01-03 10:49:10|3833.03|3824.33|3833.07|3824.37|3833.19|3824.49|3833.03|3824.33|7
1641206960000|2022-01-03 10:49:20|3833.03|3824.33|3833.06|3824.36|3833.07|3824.37|3833.01|3824.31|11
1641206980000|2022-01-03 10:49:40|3833.08|3824.38|3832.72|3824.02|3833.08|3824.38|3832.54|3823.84|17
1641206990000|2022-01-03 10:49:50|3832.7|3824|3832.51|3823.81|3832.72|3824.02|3832.45|3823.75|20
1641207000000|2022-01-03 10:50:00|3832.53|3823.83|3832.06|3823.36|3832.75|3824.05|3831.6|3822.9|32
1641207010000|2022-01-03 10:50:10|3832.58|3823.88|3830.33|3821.63|3832.68|3823.98|3829.68|3820.98|34
1641207020000|2022-01-03 10:50:20|3830.42|3821.72|3830.29|3821.59|3830.84|3822.14|3830.12|3821.42|32
1641207030000|2022-01-03 10:50:30|3830.27|3821.57|3832.47|3823.77|3832.47|3823.77|3830.27|3821.57|37
1641207040000|2022-01-03 10:50:40|3832.46|3823.76|3832.07|3823.37|3832.46|3823.76|3831.84|3823.14|26
1641207050000|2022-01-03 10:50:50|3832.09|3823.39|3832.53|3823.83|3832.54|3823.84|3832.09|3823.39|26
1641207060000|2022-01-03 10:51:00|3832.52|3823.82|3832.51|3823.81|3832.68|3823.98|3832.47|3823.77|20
1641207070000|2022-01-03 10:51:10|3832.55|3823.85|3832.01|3823.31|3832.55|3823.85|3832.01|3823.31|19
1641207080000|2022-01-03 10:51:20|3832.03|3823.33|3831.93|3823.23|3832.16|3823.46|3831.93|3823.23|19
1641207090000|2022-01-03 10:51:30|3831.89|3823.19|3831.76|3823.06|3832.14|3823.44|3831.68|3822.98|25
1641207100000|2022-01-03 10:51:40|3831.6|3822.9|3830.8|3822.1|3831.76|3823.06|3830.15|3821.45|36
1641207110000|2022-01-03 10:51:50|3830.95|3822.25|3832.34|3823.64|3832.34|3823.64|3830.86|3822.16|28
1641207120000|2022-01-03 10:52:00|3832.39|3823.69|3832.36|3823.66|3832.55|3823.85|3832|3823.3|32
1641207130000|2022-01-03 10:52:10|3832.37|3823.67|3831.87|3823.17|3832.37|3823.67|3831.57|3822.87|35
1641207140000|2022-01-03 10:52:20|3831.99|3823.29|3831.73|3823.03|3832.19|3823.49|3831.65|3822.95|35
1641207150000|2022-01-03 10:52:30|3831.72|3823.02|3831.23|3822.53|3831.95|3823.25|3830.74|3822.04|34
1641207160000|2022-01-03 10:52:40|3831.29|3822.59|3831.73|3823.03|3831.79|3823.09|3831.05|3822.35|32
1641207170000|2022-01-03 10:52:50|3831.74|3823.04|3831.75|3823.05|3832.01|3823.31|3831.61|3822.91|27
1641207180000|2022-01-03 10:53:00|3831.68|3822.98|3831.57|3822.87|3831.91|3823.21|3831.57|3822.87|14
1641207190000|2022-01-03 10:53:10|3831.58|3822.88|3831.61|3822.91|3831.65|3822.95|3831.58|3822.88|21
1641207200000|2022-01-03 10:53:20|3831.57|3822.87|3831.59|3822.89|3831.78|3823.08|3831.55|3822.85|22
1641207210000|2022-01-03 10:53:30|3831.58|3822.88|3831.52|3822.82|3831.6|3822.9|3831.52|3822.82|13
1641207220000|2022-01-03 10:53:40|3831.58|3822.88|3831.56|3822.86|3831.62|3822.92|3831.5|3822.8|19
1641207230000|2022-01-03 10:53:50|3831.57|3822.87|3831.23|3822.53|3831.58|3822.88|3831.23|3822.53|14
1641207240000|2022-01-03 10:54:00|3831.35|3822.65|3830.83|3822.13|3831.5|3822.8|3830.8|3822.1|18
1641207250000|2022-01-03 10:54:10|3831.11|3822.41|3831.06|3822.36|3831.43|3822.73|3830.88|3822.18|34
1641207260000|2022-01-03 10:54:20|3831.08|3822.38|3830.59|3821.89|3831.13|3822.43|3830.48|3821.78|36
1641207270000|2022-01-03 10:54:30|3830.6|3821.9|3830.61|3821.91|3831.15|3822.45|3830.37|3821.67|34
1641207280000|2022-01-03 10:54:40|3830.72|3822.02|3831.29|3822.59|3831.43|3822.73|3830.72|3822.02|28
1641207290000|2022-01-03 10:54:50|3831.24|3822.54|3831.24|3822.54|3831.39|3822.69|3831.02|3822.32|19
1641207300000|2022-01-03 10:55:00|3831.02|3822.32|3831.05|3822.35|3831.33|3822.63|3831|3822.3|25
1641207310000|2022-01-03 10:55:10|3831.07|3822.37|3830.87|3822.17|3831.29|3822.59|3830.68|3821.98|19
1641207320000|2022-01-03 10:55:20|3830.95|3822.25|3830.66|3821.96|3831.01|3822.31|3830.58|3821.88|7
1641207330000|2022-01-03 10:55:30|3830.67|3821.97|3830.24|3821.54|3830.67|3821.97|3830.24|3821.54|14
1641207340000|2022-01-03 10:55:40|3830.32|3821.62|3830.16|3821.46|3830.38|3821.68|3830.11|3821.41|25
1641207350000|2022-01-03 10:55:50|3830.13|3821.43|3829.92|3821.22|3830.2|3821.5|3829.62|3820.92|26
1641207360000|2022-01-03 10:56:00|3829.96|3821.26|3829.76|3821.06|3830.19|3821.49|3829.76|3821.06|30
1641207370000|2022-01-03 10:56:10|3829.7|3821|3828.76|3820.06|3829.7|3821|3828.29|3819.59|33
1641207380000|2022-01-03 10:56:20|3828.74|3820.04|3829.23|3820.53|3829.23|3820.53|3828.03|3819.33|36
1641207390000|2022-01-03 10:56:30|3829.16|3820.46|3829.66|3820.96|3829.94|3821.24|3829.15|3820.45|34
1641207400000|2022-01-03 10:56:40|3829.65|3820.95|3829.51|3820.81|3829.66|3820.96|3829.38|3820.68|31
1641207410000|2022-01-03 10:56:50|3829.52|3820.82|3829.42|3820.72|3829.6|3820.9|3829.41|3820.71|26
1641207420000|2022-01-03 10:57:00|3829.47|3820.77|3829.42|3820.72|3829.51|3820.81|3829.41|3820.71|18
1641207430000|2022-01-03 10:57:10|3829.41|3820.71|3829.47|3820.77|3829.49|3820.79|3829.41|3820.71|28
1641207440000|2022-01-03 10:57:20|3829.44|3820.74|3829.1|3820.4|3829.44|3820.74|3828.98|3820.28|13
1641207450000|2022-01-03 10:57:30|3829.08|3820.38|3828.92|3820.22|3829.16|3820.46|3828.8|3820.1|14
1641207460000|2022-01-03 10:57:40|3828.86|3820.16|3828.85|3820.15|3829.04|3820.34|3828.6|3819.9|25
1641207470000|2022-01-03 10:57:50|3829.01|3820.31|3828.81|3820.11|3829.14|3820.44|3828.79|3820.09|24
1641207480000|2022-01-03 10:58:00|3828.93|3820.23|3828.81|3820.11|3829.05|3820.35|3828.81|3820.11|33
1641207490000|2022-01-03 10:58:10|3828.8|3820.1|3828.93|3820.23|3829.03|3820.33|3828.54|3819.84|30
1641207500000|2022-01-03 10:58:20|3828.95|3820.25|3829.34|3820.64|3829.54|3820.84|3828.85|3820.15|30
1641207510000|2022-01-03 10:58:30|3829.31|3820.61|3829.21|3820.51|3829.34|3820.64|3829.14|3820.44|20
1641207520000|2022-01-03 10:58:40|3829.34|3820.64|3829.17|3820.47|3829.34|3820.64|3828.96|3820.26|29
1641207530000|2022-01-03 10:58:50|3829.16|3820.46|3829.08|3820.38|3829.16|3820.46|3829.01|3820.31|21
1641207540000|2022-01-03 10:59:00|3829.1|3820.4|3828.7|3820|3829.1|3820.4|3828.65|3819.95|24
1641207550000|2022-01-03 10:59:10|3829.06|3820.36|3828.16|3819.46|3829.06|3820.36|3827.96|3819.26|21
1641207560000|2022-01-03 10:59:20|3828.13|3819.43|3827.52|3818.82|3828.38|3819.68|3827.48|3818.78|21
1641207570000|2022-01-03 10:59:30|3828.1|3819.4|3827.72|3819.02|3828.1|3819.4|3827.27|3818.57|19
1641207580000|2022-01-03 10:59:40|3827.79|3819.09|3827.84|3819.14|3828.01|3819.31|3827.78|3819.08|22
1641207590000|2022-01-03 10:59:50|3828.05|3819.35|3828.55|3819.85|3828.81|3820.11|3828.05|3819.35|31
1641207600000|2022-01-03 11:00:00|3828.57|3819.87|3830.61|3821.91|3830.87|3822.17|3828.57|3819.87|36
1641207610000|2022-01-03 11:00:10|3830.6|3821.9|3830.83|3822.13|3831|3822.3|3830.31|3821.61|33
1641207620000|2022-01-03 11:00:20|3830.82|3822.12|3831.85|3823.15|3831.89|3823.19|3830.61|3821.91|33
1641207630000|2022-01-03 11:00:30|3831.84|3823.14|3831.44|3822.74|3831.94|3823.24|3831.34|3822.64|29
1641207640000|2022-01-03 11:00:40|3831.51|3822.81|3831.47|3822.77|3831.83|3823.13|3831.31|3822.61|31
1641207650000|2022-01-03 11:00:50|3831.44|3822.74|3831.7|3823|3831.72|3823.02|3831.39|3822.69|24
1641207660000|2022-01-03 11:01:00|3831.68|3822.98|3842.51|3833.81|3842.51|3833.81|3831.6|3822.9|39
1641207670000|2022-01-03 11:01:10|3842.25|3833.55|3841.36|3832.66|3842.63|3833.93|3841.36|3832.66|33
1641207680000|2022-01-03 11:01:20|3841.72|3833.02|3840.83|3832.13|3841.88|3833.18|3840.67|3831.97|34
1641207690000|2022-01-03 11:01:30|3840.91|3832.21|3840.78|3832.08|3841.51|3832.81|3840.46|3831.76|39
1641207700000|2022-01-03 11:01:40|3840.71|3832.01|3840.3|3831.6|3841.12|3832.42|3840.19|3831.49|36
1641207710000|2022-01-03 11:01:50|3840.81|3832.11|3840.75|3832.05|3840.87|3832.17|3840.36|3831.66|28
1641207720000|2022-01-03 11:02:00|3840.76|3832.06|3840.59|3831.89|3841.15|3832.45|3840.38|3831.68|32
1641207730000|2022-01-03 11:02:10|3840.88|3832.18|3841.09|3832.39|3841.31|3832.61|3840.88|3832.18|19
1641207740000|2022-01-03 11:02:20|3841.08|3832.38|3840.67|3831.97|3841.08|3832.38|3840.43|3831.73|17
1641207750000|2022-01-03 11:02:30|3840.75|3832.05|3839.54|3830.84|3840.87|3832.17|3838.8|3830.1|31
1641207760000|2022-01-03 11:02:40|3839.55|3830.85|3838.06|3829.36|3839.73|3831.03|3837.32|3828.62|34
1641207770000|2022-01-03 11:02:50|3838.08|3829.38|3838.02|3829.32|3838.17|3829.47|3837.77|3829.07|29
1641207780000|2022-01-03 11:03:00|3838.01|3829.31|3837.44|3828.74|3839.18|3830.48|3837.44|3828.74|35
1641207790000|2022-01-03 11:03:10|3838.12|3829.42|3837.55|3828.85|3838.4|3829.7|3837.15|3828.45|33
1641207800000|2022-01-03 11:03:20|3837.75|3829.05|3837.93|3829.23|3837.96|3829.26|3837.38|3828.68|30
1641207810000|2022-01-03 11:03:30|3837.91|3829.21|3837.88|3829.18|3838.07|3829.37|3837.52|3828.82|19
1641207820000|2022-01-03 11:03:40|3837.93|3829.23|3837.96|3829.26|3838.1|3829.4|3837.73|3829.03|19
1641207830000|2022-01-03 11:03:50|3838.03|3829.33|3837.68|3828.98|3838.05|3829.35|3837.65|3828.95|17
1641207840000|2022-01-03 11:04:00|3837.6|3828.9|3837.83|3829.13|3838|3829.3|3837.6|3828.9|24
1641207850000|2022-01-03 11:04:10|3837.89|3829.19|3839.73|3831.03|3839.8|3831.1|3837.89|3829.19|30
1641207860000|2022-01-03 11:04:20|3839.8|3831.1|3840.64|3831.94|3841.03|3832.33|3839.36|3830.66|34
1641207870000|2022-01-03 11:04:30|3840.82|3832.12|3840.68|3831.98|3840.92|3832.22|3840.45|3831.75|34
1641207880000|2022-01-03 11:04:40|3840.78|3832.08|3840.71|3832.01|3840.94|3832.24|3840.67|3831.97|29
1641207890000|2022-01-03 11:04:50|3840.74|3832.04|3840.93|3832.23|3841.03|3832.33|3840.74|3832.04|30
1641207900000|2022-01-03 11:05:00|3841|3832.3|3841.21|3832.51|3841.45|3832.75|3840.79|3832.09|33
1641207910000|2022-01-03 11:05:10|3841.27|3832.57|3841.18|3832.48|3841.28|3832.58|3841.15|3832.45|26
1641207920000|2022-01-03 11:05:20|3841.19|3832.49|3844.03|3835.33|3844.03|3835.33|3841.19|3832.49|26
1641207930000|2022-01-03 11:05:30|3844.32|3835.62|3847.63|3838.93|3848.09|3839.39|3844.28|3835.58|36
1641207940000|2022-01-03 11:05:40|3847.65|3838.95|3846.35|3837.65|3847.93|3839.23|3845.9|3837.2|37
1641207950000|2022-01-03 11:05:50|3846.45|3837.75|3844.96|3836.26|3846.51|3837.81|3844.58|3835.88|32
1641207960000|2022-01-03 11:06:00|3845.08|3836.38|3842.82|3834.12|3845.15|3836.45|3842.82|3834.12|33
1641207970000|2022-01-03 11:06:10|3842.89|3834.19|3844.06|3835.36|3844.53|3835.83|3842.88|3834.18|36
1641207980000|2022-01-03 11:06:20|3844.25|3835.55|3844.15|3835.45|3844.31|3835.61|3843.94|3835.24|15
1641207990000|2022-01-03 11:06:30|3844.31|3835.61|3842.49|3833.79|3844.31|3835.61|3842.49|3833.79|33
1641208000000|2022-01-03 11:06:40|3843.13|3834.43|3842.76|3834.06|3843.38|3834.68|3842.42|3833.72|29
1641208010000|2022-01-03 11:06:50|3842.85|3834.15|3842.87|3834.17|3842.9|3834.2|3842.55|3833.85|12
1641208020000|2022-01-03 11:07:00|3842.74|3834.04|3842.77|3834.07|3842.77|3834.07|3841.72|3833.02|23
1641208030000|2022-01-03 11:07:10|3842.5|3833.8|3842.31|3833.61|3842.92|3834.22|3842.31|3833.61|34
1641208040000|2022-01-03 11:07:20|3842.34|3833.64|3842.32|3833.62|3842.55|3833.85|3841.58|3832.88|26
1641208050000|2022-01-03 11:07:30|3842.33|3833.63|3842.21|3833.51|3842.38|3833.68|3841.7|3833|31
1641208060000|2022-01-03 11:07:40|3842.2|3833.5|3840.36|3831.66|3842.23|3833.53|3840.35|3831.65|29
1641208070000|2022-01-03 11:07:50|3840.38|3831.68|3839.98|3831.28|3840.68|3831.98|3839.93|3831.23|36
1641208080000|2022-01-03 11:08:00|3840.44|3831.74|3840.23|3831.53|3840.45|3831.75|3839.8|3831.1|28
1641208090000|2022-01-03 11:08:10|3840.1|3831.4|3839.59|3830.89|3840.61|3831.91|3839.31|3830.61|26
1641208100000|2022-01-03 11:08:20|3839.73|3831.03|3839.8|3831.1|3840.05|3831.35|3839.44|3830.74|21
1641208110000|2022-01-03 11:08:30|3839.59|3830.89|3840|3831.3|3840.3|3831.6|3839.38|3830.68|28
1641208120000|2022-01-03 11:08:40|3840.01|3831.31|3839.3|3830.6|3840.01|3831.31|3839.26|3830.56|15
1641208130000|2022-01-03 11:08:50|3839.91|3831.21|3838.76|3830.06|3839.91|3831.21|3838.74|3830.04|17
1641208140000|2022-01-03 11:09:00|3838.75|3830.05|3839.5|3830.8|3839.67|3830.97|3838.73|3830.03|23
1641208150000|2022-01-03 11:09:10|3839.32|3830.62|3840.43|3831.73|3840.52|3831.82|3839.32|3830.62|21
1641208160000|2022-01-03 11:09:20|3840.39|3831.69|3840.28|3831.58|3840.46|3831.76|3840.22|3831.52|16
1641208170000|2022-01-03 11:09:30|3840.2|3831.5|3839.84|3831.14|3840.44|3831.74|3839.84|3831.14|22
1641208180000|2022-01-03 11:09:40|3839.74|3831.04|3839.87|3831.17|3840.14|3831.44|3839.21|3830.51|35
1641208190000|2022-01-03 11:09:50|3840.07|3831.37|3839.67|3830.97|3840.11|3831.41|3839.66|3830.96|33
1641208200000|2022-01-03 11:10:00|3839.98|3831.28|3840.19|3831.49|3840.22|3831.52|3839.61|3830.91|34
1641208210000|2022-01-03 11:10:10|3840.4|3831.7|3840.25|3831.55|3840.41|3831.71|3840.08|3831.38|17
1641208220000|2022-01-03 11:10:20|3840.26|3831.56|3839.82|3831.12|3840.26|3831.56|3839.68|3830.98|32
1641208230000|2022-01-03 11:10:30|3839.88|3831.18|3840.03|3831.33|3840.03|3831.33|3839.76|3831.06|18
1641208240000|2022-01-03 11:10:40|3839.97|3831.27|3839.61|3830.91|3840.21|3831.51|3839.52|3830.82|29
1641208250000|2022-01-03 11:10:50|3839.69|3830.99|3840.16|3831.46|3840.28|3831.58|3839.66|3830.96|30
1641208260000|2022-01-03 11:11:00|3840.19|3831.49|3840.57|3831.87|3840.58|3831.88|3840.13|3831.43|24
1641208270000|2022-01-03 11:11:10|3840.65|3831.95|3840.95|3832.25|3841.03|3832.33|3840.57|3831.87|28
1641208280000|2022-01-03 11:11:20|3840.87|3832.17|3840.55|3831.85|3841.12|3832.42|3840.55|3831.85|35
1641208290000|2022-01-03 11:11:30|3840.93|3832.23|3841.01|3832.31|3841.2|3832.5|3840.48|3831.78|33
1641208300000|2022-01-03 11:11:40|3841.05|3832.35|3840.56|3831.86|3841.15|3832.45|3840.35|3831.65|32
1641208310000|2022-01-03 11:11:50|3840.18|3831.48|3840.7|3832|3840.86|3832.16|3840.12|3831.42|31
1641208320000|2022-01-03 11:12:00|3840.64|3831.94|3840.8|3832.1|3840.8|3832.1|3840.16|3831.46|23
1641208330000|2022-01-03 11:12:10|3840.7|3832|3840.98|3832.28|3841.08|3832.38|3839.99|3831.29|34
1641208340000|2022-01-03 11:12:20|3840.97|3832.27|3840.96|3832.26|3841.05|3832.35|3840.86|3832.16|26
1641208350000|2022-01-03 11:12:30|3840.95|3832.25|3840.97|3832.27|3841|3832.3|3840.92|3832.22|20
1641208360000|2022-01-03 11:12:40|3840.98|3832.28|3840.97|3832.27|3840.98|3832.28|3840.96|3832.26|4
1641208370000|2022-01-03 11:12:50|3840.95|3832.25|3841.07|3832.37|3841.07|3832.37|3840.95|3832.25|2
1641208380000|2022-01-03 11:13:00|3841.05|3832.35|3840.72|3832.02|3841.05|3832.35|3840.65|3831.95|15
1641208390000|2022-01-03 11:13:10|3840.7|3832|3840.65|3831.95|3840.72|3832.02|3840.65|3831.95|16
1641208400000|2022-01-03 11:13:20|3840.6|3831.9|3840.45|3831.75|3840.6|3831.9|3840.4|3831.7|3
1641208410000|2022-01-03 11:13:30|3840.51|3831.81|3840.87|3832.17|3840.87|3832.17|3840.45|3831.75|16
1641208420000|2022-01-03 11:13:40|3840.67|3831.97|3841.49|3832.79|3842.01|3833.31|3840.58|3831.88|25
1641208430000|2022-01-03 11:13:50|3841.64|3832.94|3842.05|3833.35|3842.3|3833.6|3841.44|3832.74|33
1641208440000|2022-01-03 11:14:00|3842.07|3833.37|3842.46|3833.76|3842.46|3833.76|3842.07|3833.37|25
1641208450000|2022-01-03 11:14:10|3842.27|3833.57|3842.2|3833.5|3842.53|3833.83|3842.07|3833.37|21
1641208460000|2022-01-03 11:14:20|3842.36|3833.66|3843.23|3834.53|3843.57|3834.87|3842.35|3833.65|38
1641208470000|2022-01-03 11:14:30|3843.17|3834.47|3842.34|3833.64|3843.38|3834.68|3842.26|3833.56|29
1641208480000|2022-01-03 11:14:40|3842.35|3833.65|3842.22|3833.52|3842.7|3834|3842.2|3833.5|31
1641208490000|2022-01-03 11:14:50|3842.26|3833.56|3842.31|3833.61|3842.44|3833.74|3842.26|3833.56|21
1641208500000|2022-01-03 11:15:00|3842.32|3833.62|3841.98|3833.28|3843.15|3834.45|3841.97|3833.27|38
1641208510000|2022-01-03 11:15:10|3842.06|3833.36|3841.93|3833.23|3842.09|3833.39|3841.86|3833.16|32
1641208520000|2022-01-03 11:15:20|3841.88|3833.18|3841.92|3833.22|3842.07|3833.37|3841.86|3833.16|16
1641208530000|2022-01-03 11:15:30|3841.86|3833.16|3843.08|3834.38|3843.32|3834.62|3841.86|3833.16|26
1641208540000|2022-01-03 11:15:40|3843.3|3834.6|3842.31|3833.61|3843.31|3834.61|3841.42|3832.72|38
1641208550000|2022-01-03 11:15:50|3841.81|3833.11|3840.97|3832.27|3842.32|3833.62|3840.97|3832.27|26
1641208560000|2022-01-03 11:16:00|3841.11|3832.41|3840.76|3832.06|3841.75|3833.05|3840.7|3832|31
1641208570000|2022-01-03 11:16:10|3841.37|3832.67|3840.78|3832.08|3841.83|3833.13|3840.67|3831.97|16
1641208580000|2022-01-03 11:16:20|3840.77|3832.07|3840.55|3831.85|3841.5|3832.8|3840.08|3831.38|24
1641208590000|2022-01-03 11:16:30|3840.54|3831.84|3841.45|3832.75|3841.45|3832.75|3840.54|3831.84|19
1641208600000|2022-01-03 11:16:40|3841.39|3832.69|3841.29|3832.59|3841.48|3832.78|3841.16|3832.46|14
1641208610000|2022-01-03 11:16:50|3841.48|3832.78|3841.18|3832.48|3841.48|3832.78|3841.18|3832.48|4
1641208620000|2022-01-03 11:17:00|3840.96|3832.26|3841.07|3832.37|3841.22|3832.52|3840.75|3832.05|23
1641208630000|2022-01-03 11:17:10|3841.09|3832.39|3841.17|3832.47|3841.39|3832.69|3841.04|3832.34|13
1641208640000|2022-01-03 11:17:20|3841.12|3832.42|3840.99|3832.29|3841.33|3832.63|3840.46|3831.76|27
1641208650000|2022-01-03 11:17:30|3840.85|3832.15|3840.34|3831.64|3840.89|3832.19|3840.34|3831.64|18
1641208660000|2022-01-03 11:17:40|3840.43|3831.73|3840.88|3832.18|3841.19|3832.49|3840.43|3831.73|21
1641208670000|2022-01-03 11:17:50|3841.15|3832.45|3840.07|3831.37|3841.15|3832.45|3839.89|3831.19|32
1641208680000|2022-01-03 11:18:00|3840.15|3831.45|3843.11|3834.41|3843.61|3834.91|3840.15|3831.45|30
1641208690000|2022-01-03 11:18:10|3843.07|3834.37|3842.66|3833.96|3843.1|3834.4|3842.62|3833.92|28
1641208700000|2022-01-03 11:18:20|3843.24|3834.54|3842.57|3833.87|3843.24|3834.54|3842.53|3833.83|29
1641208710000|2022-01-03 11:18:30|3842.53|3833.83|3841.59|3832.89|3842.57|3833.87|3841.59|3832.89|34
1641208720000|2022-01-03 11:18:40|3841.63|3832.93|3841.26|3832.56|3841.63|3832.93|3841.24|3832.54|14
1641208730000|2022-01-03 11:18:50|3841.22|3832.52|3840.37|3831.67|3841.43|3832.73|3840.16|3831.46|22
1641208740000|2022-01-03 11:19:00|3840.41|3831.71|3840.24|3831.54|3840.7|3832|3840.2|3831.5|19
1641208750000|2022-01-03 11:19:10|3840.43|3831.73|3840.23|3831.53|3840.61|3831.91|3840.15|3831.45|27
1641208760000|2022-01-03 11:19:20|3840.27|3831.57|3840.71|3832.01|3840.84|3832.14|3840.23|3831.53|25
1641208770000|2022-01-03 11:19:30|3840.72|3832.02|3840.76|3832.06|3840.76|3832.06|3840.69|3831.99|6
1641208780000|2022-01-03 11:19:40|3840.85|3832.15|3841.31|3832.61|3841.35|3832.65|3840.73|3832.03|30
1641208790000|2022-01-03 11:19:50|3841.29|3832.59|3841.2|3832.5|3841.35|3832.65|3841.2|3832.5|30
1641208800000|2022-01-03 11:20:00|3841.27|3832.57|3841.31|3832.61|3841.32|3832.62|3841.18|3832.48|24
1641208810000|2022-01-03 11:20:10|3841.3|3832.6|3841.14|3832.44|3841.3|3832.6|3841.1|3832.4|19
1641208820000|2022-01-03 11:20:20|3841.15|3832.45|3841.22|3832.52|3841.3|3832.6|3841.14|3832.44|9
1641208830000|2022-01-03 11:20:30|3841.2|3832.5|3841.49|3832.79|3841.73|3833.03|3841.18|3832.48|24
1641208840000|2022-01-03 11:20:40|3841.5|3832.8|3842.29|3833.59|3842.3|3833.6|3841.49|3832.79|18
1641208850000|2022-01-03 11:20:50|3842.42|3833.72|3842.43|3833.73|3842.77|3834.07|3842.35|3833.65|29
1641208860000|2022-01-03 11:21:00|3842.4|3833.7|3842.36|3833.66|3842.4|3833.7|3842.09|3833.39|30
1641208870000|2022-01-03 11:21:10|3841.7|3833|3841.32|3832.62|3841.7|3833|3841.12|3832.42|32
1641208880000|2022-01-03 11:21:20|3841.33|3832.63|3841.02|3832.32|3841.36|3832.66|3841.02|3832.32|27
1641208890000|2022-01-03 11:21:30|3841.01|3832.31|3842.56|3833.86|3842.81|3834.11|3841.01|3832.31|34
1641208900000|2022-01-03 11:21:40|3842.58|3833.88|3842.83|3834.13|3842.87|3834.17|3842.58|3833.88|17
1641208910000|2022-01-03 11:21:50|3843.02|3834.32|3842.87|3834.17|3843.02|3834.32|3842.54|3833.84|17
1641208920000|2022-01-03 11:22:00|3842.79|3834.09|3842.92|3834.22|3843.08|3834.38|3842.79|3834.09|18
1641208930000|2022-01-03 11:22:10|3843.03|3834.33|3843.3|3834.6|3843.3|3834.6|3843.01|3834.31|23
1641208940000|2022-01-03 11:22:20|3843.27|3834.57|3843.34|3834.64|3843.44|3834.74|3843.2|3834.5|14
1641208950000|2022-01-03 11:22:30|3843.38|3834.68|3843.51|3834.81|3843.51|3834.81|3843.38|3834.68|7
1641208960000|2022-01-03 11:22:40|3843.53|3834.83|3843.66|3834.96|3843.66|3834.96|3843.42|3834.72|9
1641208970000|2022-01-03 11:22:50|3843.64|3834.94|3843.98|3835.28|3844.54|3835.84|3843.64|3834.94|19
1641208980000|2022-01-03 11:23:00|3844.07|3835.37|3843.97|3835.27|3845|3836.3|3843.39|3834.69|27
1641208990000|2022-01-03 11:23:10|3844.69|3835.99|3844.81|3836.11|3844.81|3836.11|3843.67|3834.97|26
1641209000000|2022-01-03 11:23:20|3845.29|3836.59|3846.8|3838.1|3847.25|3838.55|3844.52|3835.82|30
1641209010000|2022-01-03 11:23:30|3846.82|3838.12|3847.89|3839.19|3847.89|3839.19|3846.82|3838.12|27
1641209020000|2022-01-03 11:23:40|3847.77|3839.07|3847.86|3839.16|3848.49|3839.79|3847.4|3838.7|35
1641209030000|2022-01-03 11:23:50|3848.03|3839.33|3847.97|3839.27|3848.49|3839.79|3847.87|3839.17|22
1641209040000|2022-01-03 11:24:00|3848.1|3839.4|3847.36|3838.66|3848.14|3839.44|3847|3838.3|29
1641209050000|2022-01-03 11:24:10|3847.26|3838.56|3846.89|3838.19|3847.27|3838.57|3846.87|3838.17|19
1641209060000|2022-01-03 11:24:20|3846.88|3838.18|3847.27|3838.57|3847.45|3838.75|3846.85|3838.15|22
1641209070000|2022-01-03 11:24:30|3847.21|3838.51|3846.99|3838.29|3847.24|3838.54|3846.91|3838.21|23
1641209080000|2022-01-03 11:24:40|3846.96|3838.26|3846.97|3838.27|3847.02|3838.32|3846.96|3838.26|9
1641209090000|2022-01-03 11:24:50|3846.95|3838.25|3846.18|3837.48|3846.99|3838.29|3846.18|3837.48|21
1641209100000|2022-01-03 11:25:00|3846.12|3837.42|3846.32|3837.62|3846.48|3837.78|3846.01|3837.31|32
1641209110000|2022-01-03 11:25:10|3846.25|3837.55|3846.04|3837.34|3846.48|3837.78|3845.92|3837.22|33
1641209120000|2022-01-03 11:25:20|3845.89|3837.19|3845.7|3837|3846.17|3837.47|3845.7|3837|27
1641209130000|2022-01-03 11:25:30|3845.66|3836.96|3845.48|3836.78|3845.73|3837.03|3845.43|3836.73|30
1641209140000|2022-01-03 11:25:40|3845.49|3836.79|3844.65|3835.95|3845.51|3836.81|3844.61|3835.91|27
1641209150000|2022-01-03 11:25:50|3844.66|3835.96|3844.65|3835.95|3844.76|3836.06|3844.57|3835.87|27
1641209160000|2022-01-03 11:26:00|3844.64|3835.94|3844.93|3836.23|3844.93|3836.23|3844.53|3835.83|28
1641209170000|2022-01-03 11:26:10|3844.95|3836.25|3846.23|3837.53|3846.23|3837.53|3844.95|3836.25|26
1641209180000|2022-01-03 11:26:20|3846.37|3837.67|3846.22|3837.52|3846.44|3837.74|3845.99|3837.29|37
1641209190000|2022-01-03 11:26:30|3845.98|3837.28|3846.11|3837.41|3846.21|3837.51|3845.86|3837.16|28
1641209200000|2022-01-03 11:26:40|3846.15|3837.45|3846|3837.3|3846.25|3837.55|3846|3837.3|30
1641209210000|2022-01-03 11:26:50|3846.01|3837.31|3846.01|3837.31|3846.24|3837.54|3845.99|3837.29|29
1641209220000|2022-01-03 11:27:00|3845.98|3837.28|3846.34|3837.64|3846.34|3837.64|3845.98|3837.28|26
1641209230000|2022-01-03 11:27:10|3846.06|3837.36|3846.39|3837.69|3846.44|3837.74|3846|3837.3|32
1641209240000|2022-01-03 11:27:20|3846.4|3837.7|3846.5|3837.8|3846.5|3837.8|3846.15|3837.45|29
1641209250000|2022-01-03 11:27:30|3846.35|3837.65|3846.4|3837.7|3846.62|3837.92|3846.2|3837.5|32
1641209260000|2022-01-03 11:27:40|3846.21|3837.51|3846.87|3838.17|3846.87|3838.17|3846.12|3837.42|35
1641209270000|2022-01-03 11:27:50|3846.75|3838.05|3846.91|3838.21|3846.99|3838.29|3846.7|3838|31
1641209280000|2022-01-03 11:28:00|3846.78|3838.08|3847.89|3839.19|3848.12|3839.42|3846.69|3837.99|36
1641209290000|2022-01-03 11:28:10|3848.1|3839.4|3847.53|3838.83|3848.1|3839.4|3847.17|3838.47|37
1641209300000|2022-01-03 11:28:20|3847.52|3838.82|3848.09|3839.39|3848.13|3839.43|3847.47|3838.77|33
1641209310000|2022-01-03 11:28:30|3848.29|3839.59|3847.97|3839.27|3848.36|3839.66|3847.84|3839.14|27
1641209320000|2022-01-03 11:28:40|3847.9|3839.2|3846.78|3838.08|3847.95|3839.25|3846.69|3837.99|30
1641209330000|2022-01-03 11:28:50|3846.68|3837.98|3847.37|3838.67|3847.56|3838.86|3846.66|3837.96|34
1641209340000|2022-01-03 11:29:00|3847.32|3838.62|3847.29|3838.59|3847.57|3838.87|3847.25|3838.55|33
1641209350000|2022-01-03 11:29:10|3847.33|3838.63|3847.13|3838.43|3847.34|3838.64|3847.04|3838.34|34
1641209360000|2022-01-03 11:29:20|3846.9|3838.2|3846.58|3837.88|3846.93|3838.23|3846.58|3837.88|25
1641209370000|2022-01-03 11:29:30|3846.56|3837.86|3845.97|3837.27|3846.6|3837.9|3845.82|3837.12|16
1641209380000|2022-01-03 11:29:40|3846|3837.3|3845.9|3837.2|3846.36|3837.66|3845.67|3836.97|36
1641209390000|2022-01-03 11:29:50|3845.88|3837.18|3845.33|3836.63|3846.39|3837.69|3844.68|3835.98|26
1641209400000|2022-01-03 11:30:00|3845.43|3836.73|3845.96|3837.26|3846.11|3837.41|3845.43|3836.73|28
1641209410000|2022-01-03 11:30:10|3845.85|3837.15|3842.95|3834.25|3846.18|3837.48|3842.38|3833.68|33
1641209420000|2022-01-03 11:30:20|3842.37|3833.67|3842.97|3834.27|3843.29|3834.59|3842.37|3833.67|31
1641209430000|2022-01-03 11:30:30|3842.96|3834.26|3843.02|3834.32|3843.02|3834.32|3842.37|3833.67|18
1641209440000|2022-01-03 11:30:40|3843|3834.3|3843.75|3835.05|3843.78|3835.08|3843|3834.3|16
1641209450000|2022-01-03 11:30:50|3843.65|3834.95|3843.17|3834.47|3843.72|3835.02|3843.17|3834.47|23
1641209460000|2022-01-03 11:31:00|3843.16|3834.46|3842.74|3834.04|3843.23|3834.53|3842.4|3833.7|19
1641209470000|2022-01-03 11:31:10|3842.73|3834.03|3842.58|3833.88|3843.19|3834.49|3842.4|3833.7|9
1641209480000|2022-01-03 11:31:20|3842.6|3833.9|3842.35|3833.65|3843.35|3834.65|3842.35|3833.65|10
1641209490000|2022-01-03 11:31:30|3842.68|3833.98|3842.68|3833.98|3842.73|3834.03|3841.72|3833.02|18
1641209500000|2022-01-03 11:31:40|3842.84|3834.14|3841.63|3832.93|3843.04|3834.34|3841.17|3832.47|27
1641209510000|2022-01-03 11:31:50|3841.94|3833.24|3842.01|3833.31|3842.08|3833.38|3841.77|3833.07|16
1641209520000|2022-01-03 11:32:00|3842.03|3833.33|3841.43|3832.73|3842.18|3833.48|3841.33|3832.63|18
1641209530000|2022-01-03 11:32:10|3841.46|3832.76|3841.6|3832.9|3841.6|3832.9|3841.05|3832.35|19
1641209540000|2022-01-03 11:32:20|3841.54|3832.84|3842.49|3833.79|3842.54|3833.84|3841.54|3832.84|23
1641209550000|2022-01-03 11:32:30|3842.48|3833.78|3842.3|3833.6|3842.48|3833.78|3842.3|3833.6|14
1641209560000|2022-01-03 11:32:40|3842.25|3833.55|3842.38|3833.68|3842.48|3833.78|3842.05|3833.35|30
1641209570000|2022-01-03 11:32:50|3842.39|3833.69|3841.33|3832.63|3842.55|3833.85|3841.32|3832.62|25
1641209580000|2022-01-03 11:33:00|3841.18|3832.48|3841.33|3832.63|3841.33|3832.63|3841.18|3832.48|8
1641209590000|2022-01-03 11:33:10|3841.18|3832.48|3841.49|3832.79|3841.62|3832.92|3841.01|3832.31|18
1641209600000|2022-01-03 11:33:20|3841.54|3832.84|3841.44|3832.74|3841.91|3833.21|3841.18|3832.48|28
1641209610000|2022-01-03 11:33:30|3841.46|3832.76|3841.58|3832.88|3841.6|3832.9|3840.58|3831.88|28
1641209620000|2022-01-03 11:33:40|3840.65|3831.95|3840.87|3832.17|3841.6|3832.9|3840.65|3831.95|17
1641209630000|2022-01-03 11:33:50|3841.4|3832.7|3841.74|3833.04|3841.86|3833.16|3841.4|3832.7|26
1641209640000|2022-01-03 11:34:00|3841.82|3833.12|3841.31|3832.61|3841.82|3833.12|3841.28|3832.58|29
1641209650000|2022-01-03 11:34:10|3841.28|3832.58|3841.36|3832.66|3841.37|3832.67|3841.05|3832.35|11
1641209660000|2022-01-03 11:34:20|3841.37|3832.67|3841.36|3832.66|3841.37|3832.67|3841.36|3832.66|2
1641209670000|2022-01-03 11:34:30|3841.37|3832.67|3841.57|3832.87|3841.58|3832.88|3841.37|3832.67|25
1641209680000|2022-01-03 11:34:40|3841.61|3832.91|3840.96|3832.26|3841.67|3832.97|3840.96|3832.26|26
1641209690000|2022-01-03 11:34:50|3840.92|3832.22|3840.58|3831.88|3841.16|3832.46|3840.53|3831.83|34
1641209700000|2022-01-03 11:35:00|3840.59|3831.89|3840.06|3831.36|3840.74|3832.04|3840.06|3831.36|27
1641209710000|2022-01-03 11:35:10|3839.98|3831.28|3836.95|3828.25|3839.98|3831.28|3836.95|3828.25|35
1641209720000|2022-01-03 11:35:20|3836.92|3828.22|3836.88|3828.18|3836.93|3828.23|3836.61|3827.91|22
1641209730000|2022-01-03 11:35:30|3836.87|3828.17|3836.86|3828.16|3836.93|3828.23|3836.79|3828.09|14
1641209740000|2022-01-03 11:35:40|3837.38|3828.68|3837.42|3828.72|3837.44|3828.74|3837.33|3828.63|18
1641209750000|2022-01-03 11:35:50|3837.56|3828.86|3837.6|3828.9|3837.73|3829.03|3837.56|3828.86|11
1641209760000|2022-01-03 11:36:00|3837.75|3829.05|3837.71|3829.01|3837.75|3829.05|3837.36|3828.66|26
1641209770000|2022-01-03 11:36:10|3837.55|3828.85|3837.64|3828.94|3837.67|3828.97|3837.52|3828.82|14
1641209780000|2022-01-03 11:36:20|3837.67|3828.97|3837.12|3828.42|3837.67|3828.97|3837.07|3828.37|21
1641209790000|2022-01-03 11:36:30|3837.13|3828.43|3837.43|3828.73|3837.67|3828.97|3837.11|3828.41|27
1641209800000|2022-01-03 11:36:40|3837.44|3828.74|3837.11|3828.41|3837.44|3828.74|3837.07|3828.37|13
1641209810000|2022-01-03 11:36:50|3837.09|3828.39|3837.21|3828.51|3837.25|3828.55|3837.09|3828.39|24
1641209820000|2022-01-03 11:37:00|3837.2|3828.5|3837.18|3828.48|3837.26|3828.56|3837.05|3828.35|25
1641209830000|2022-01-03 11:37:10|3837.16|3828.46|3836.7|3828|3837.17|3828.47|3836.7|3828|18
1641209840000|2022-01-03 11:37:20|3836.68|3827.98|3836.34|3827.64|3836.68|3827.98|3836.33|3827.63|10
1641209850000|2022-01-03 11:37:30|3836.45|3827.75|3837.31|3828.61|3837.36|3828.66|3836.45|3827.75|28
1641209860000|2022-01-03 11:37:40|3837.3|3828.6|3836.84|3828.14|3837.3|3828.6|3836.6|3827.9|21
1641209870000|2022-01-03 11:37:50|3836.83|3828.13|3836.92|3828.22|3837.13|3828.43|3836.83|3828.13|24
1641209880000|2022-01-03 11:38:00|3837.06|3828.36|3836.7|3828|3837.14|3828.44|3836.44|3827.74|18
1641209890000|2022-01-03 11:38:10|3836.65|3827.95|3836.82|3828.12|3836.88|3828.18|3836.5|3827.8|32
1641209900000|2022-01-03 11:38:20|3836.85|3828.15|3836.75|3828.05|3836.89|3828.19|3836.73|3828.03|14
1641209910000|2022-01-03 11:38:30|3836.77|3828.07|3836.82|3828.12|3836.9|3828.2|3836.66|3827.96|20
1641209920000|2022-01-03 11:38:40|3836.87|3828.17|3837.27|3828.57|3837.33|3828.63|3836.83|3828.13|30
1641209930000|2022-01-03 11:38:50|3837.23|3828.53|3837.1|3828.4|3837.23|3828.53|3836.87|3828.17|33
1641209940000|2022-01-03 11:39:00|3837.15|3828.45|3837.13|3828.43|3837.25|3828.55|3837.07|3828.37|21
1641209950000|2022-01-03 11:39:10|3837.17|3828.47|3837.24|3828.54|3837.24|3828.54|3836.93|3828.23|24
1641209960000|2022-01-03 11:39:20|3837.28|3828.58|3837.71|3829.01|3837.77|3829.07|3837.28|3828.58|26
1641209970000|2022-01-03 11:39:30|3837.7|3829|3837.49|3828.79|3837.78|3829.08|3837.43|3828.73|30
1641209980000|2022-01-03 11:39:40|3837.47|3828.77|3837.87|3829.17|3837.9|3829.2|3837.46|3828.76|28
1641209990000|2022-01-03 11:39:50|3837.76|3829.06|3836.99|3828.29|3838.03|3829.33|3836.81|3828.11|24
1641210000000|2022-01-03 11:40:00|3836.98|3828.28|3836.67|3827.97|3836.98|3828.28|3836.63|3827.93|30
1641210010000|2022-01-03 11:40:10|3836.61|3827.91|3836.28|3827.58|3836.66|3827.96|3835.97|3827.27|28
1641210020000|2022-01-03 11:40:20|3836.29|3827.59|3836.28|3827.58|3836.52|3827.82|3836.15|3827.45|20
1641210030000|2022-01-03 11:40:30|3836.27|3827.57|3836.21|3827.51|3836.52|3827.82|3836.05|3827.35|16
1641210040000|2022-01-03 11:40:40|3836.19|3827.49|3837.4|3828.7|3837.67|3828.97|3836.16|3827.46|32
1641210050000|2022-01-03 11:40:50|3837.36|3828.66|3837.38|3828.68|3837.59|3828.89|3837.21|3828.51|36
1641210060000|2022-01-03 11:41:00|3837.28|3828.58|3837.18|3828.48|3837.53|3828.83|3837.17|3828.47|17
1641210070000|2022-01-03 11:41:10|3837.16|3828.46|3836.81|3828.11|3837.2|3828.5|3836.52|3827.82|25
1641210080000|2022-01-03 11:41:20|3836.74|3828.04|3837.22|3828.52|3837.22|3828.52|3836.74|3828.04|11
1641210090000|2022-01-03 11:41:30|3837.26|3828.56|3837.32|3828.62|3837.34|3828.64|3837.19|3828.49|24
1641210100000|2022-01-03 11:41:40|3837.31|3828.61|3837.2|3828.5|3837.41|3828.71|3837.2|3828.5|17
1641210110000|2022-01-03 11:41:50|3837.19|3828.49|3837.16|3828.46|3837.23|3828.53|3837.16|3828.46|21
1641210120000|2022-01-03 11:42:00|3837.15|3828.45|3836.95|3828.25|3837.19|3828.49|3836.92|3828.22|24
1641210130000|2022-01-03 11:42:10|3836.98|3828.28|3837.09|3828.39|3837.31|3828.61|3836.75|3828.05|18
1641210140000|2022-01-03 11:42:20|3837.01|3828.31|3837.1|3828.4|3837.31|3828.61|3837.01|3828.31|14
1641210150000|2022-01-03 11:42:30|3837.03|3828.33|3837.12|3828.42|3837.31|3828.61|3837.03|3828.33|6
1641210160000|2022-01-03 11:42:40|3837.04|3828.34|3836|3827.3|3837.31|3828.61|3835.95|3827.25|17
1641210170000|2022-01-03 11:42:50|3836.13|3827.43|3836.67|3827.97|3836.67|3827.97|3835.85|3827.15|30
1641210180000|2022-01-03 11:43:00|3836.59|3827.89|3836.41|3827.71|3836.64|3827.94|3836.34|3827.64|19
1641210190000|2022-01-03 11:43:10|3836.45|3827.75|3836.52|3827.82|3836.54|3827.84|3836.44|3827.74|10
1641210200000|2022-01-03 11:43:20|3836.5|3827.8|3836.57|3827.87|3836.57|3827.87|3836.47|3827.77|9
1641210210000|2022-01-03 11:43:30|3836.55|3827.85|3836.28|3827.58|3836.57|3827.87|3836.27|3827.57|13
1641210220000|2022-01-03 11:43:40|3836.31|3827.61|3836.3|3827.6|3836.33|3827.63|3836.27|3827.57|12
1641210230000|2022-01-03 11:43:50|3836.29|3827.59|3836.31|3827.61|3836.36|3827.66|3836.29|3827.59|9
1641210240000|2022-01-03 11:44:00|3836.36|3827.66|3836.33|3827.63|3836.36|3827.66|3836.29|3827.59|14
1641210250000|2022-01-03 11:44:10|3836.34|3827.64|3836.29|3827.59|3836.34|3827.64|3836.29|3827.59|5
1641210260000|2022-01-03 11:44:20|3836.3|3827.6|3836.31|3827.61|3836.31|3827.61|3836.29|3827.59|6
1641210270000|2022-01-03 11:44:30|3836.3|3827.6|3836.29|3827.59|3836.3|3827.6|3836.29|3827.59|4
1641210280000|2022-01-03 11:44:40|3836.28|3827.58|3837.16|3828.46|3837.16|3828.46|3836.28|3827.58|10
1641210290000|2022-01-03 11:44:50|3837.18|3828.48|3837.5|3828.8|3837.72|3829.02|3837.16|3828.46|34
1641210300000|2022-01-03 11:45:00|3837.53|3828.83|3837.54|3828.84|3837.68|3828.98|3837.3|3828.6|30
1641210310000|2022-01-03 11:45:10|3837.73|3829.03|3835.29|3826.59|3837.73|3829.03|3835.29|3826.59|38
1641210320000|2022-01-03 11:45:20|3835.26|3826.56|3835.58|3826.88|3835.62|3826.92|3835.26|3826.56|24
1641210330000|2022-01-03 11:45:30|3835.55|3826.85|3835.67|3826.97|3835.67|3826.97|3835.49|3826.79|15
1641210340000|2022-01-03 11:45:40|3835.63|3826.93|3835.48|3826.78|3835.69|3826.99|3835.48|3826.78|25
1641210350000|2022-01-03 11:45:50|3835.5|3826.8|3835.88|3827.18|3835.88|3827.18|3835.44|3826.74|25
1641210360000|2022-01-03 11:46:00|3835.91|3827.21|3836.66|3827.96|3836.74|3828.04|3835.91|3827.21|16
1641210370000|2022-01-03 11:46:10|3836.69|3827.99|3838.05|3829.35|3838.2|3829.5|3836.67|3827.97|26
1641210380000|2022-01-03 11:46:20|3838.08|3829.38|3838.21|3829.51|3838.25|3829.55|3837.65|3828.95|35
1641210390000|2022-01-03 11:46:30|3838.29|3829.59|3838.43|3829.73|3838.48|3829.78|3838.14|3829.44|36
1641210400000|2022-01-03 11:46:40|3838.48|3829.78|3839.35|3830.65|3839.91|3831.21|3838.42|3829.72|31
1641210410000|2022-01-03 11:46:50|3839.52|3830.82|3839.37|3830.67|3839.73|3831.03|3839.21|3830.51|33
1641210420000|2022-01-03 11:47:00|3839.87|3831.17|3840.3|3831.6|3840.3|3831.6|3839.59|3830.89|30
1641210430000|2022-01-03 11:47:10|3840.29|3831.59|3839.86|3831.16|3840.29|3831.59|3839.86|3831.16|20
1641210440000|2022-01-03 11:47:20|3839.9|3831.2|3839.99|3831.29|3840.22|3831.52|3839.8|3831.1|19
1641210450000|2022-01-03 11:47:30|3840.07|3831.37|3840.61|3831.91|3840.69|3831.99|3840.07|3831.37|30
1641210460000|2022-01-03 11:47:40|3840.58|3831.88|3840.71|3832.01|3840.93|3832.23|3840.58|3831.88|27
1641210470000|2022-01-03 11:47:50|3840.76|3832.06|3840.56|3831.86|3840.92|3832.22|3840.43|3831.73|32
1641210480000|2022-01-03 11:48:00|3840.61|3831.91|3840.68|3831.98|3841.05|3832.35|3840.54|3831.84|33
1641210490000|2022-01-03 11:48:10|3840.52|3831.82|3839.35|3830.65|3840.52|3831.82|3838.94|3830.24|35
1641210500000|2022-01-03 11:48:20|3839.37|3830.67|3839.28|3830.58|3839.55|3830.85|3839.2|3830.5|33
1641210510000|2022-01-03 11:48:30|3839.43|3830.73|3839.55|3830.85|3839.55|3830.85|3839.39|3830.69|26
1641210520000|2022-01-03 11:48:40|3839.56|3830.86|3839.79|3831.09|3839.79|3831.09|3839.44|3830.74|26
1641210530000|2022-01-03 11:48:50|3839.78|3831.08|3839.51|3830.81|3839.78|3831.08|3839.49|3830.79|32
1641210540000|2022-01-03 11:49:00|3839.49|3830.79|3839.58|3830.88|3839.66|3830.96|3839.27|3830.57|29
1641210550000|2022-01-03 11:49:10|3839.5|3830.8|3838.24|3829.54|3839.63|3830.93|3838.24|3829.54|29
1641210560000|2022-01-03 11:49:20|3838.18|3829.48|3837.93|3829.23|3838.86|3830.16|3837.88|3829.18|24
1641210570000|2022-01-03 11:49:30|3837.85|3829.15|3838.36|3829.66|3838.4|3829.7|3837.74|3829.04|23
1641210580000|2022-01-03 11:49:40|3838.33|3829.63|3838.78|3830.08|3839.05|3830.35|3838.32|3829.62|35
1641210590000|2022-01-03 11:49:50|3838.87|3830.17|3838.75|3830.05|3838.94|3830.24|3838.63|3829.93|31
1641210600000|2022-01-03 11:50:00|3838.67|3829.97|3838.83|3830.13|3838.87|3830.17|3838.59|3829.89|31
1641210610000|2022-01-03 11:50:10|3838.8|3830.1|3837.69|3828.99|3838.83|3830.13|3837.65|3828.95|22
1641210620000|2022-01-03 11:50:20|3837.74|3829.04|3837.6|3828.9|3837.79|3829.09|3837.6|3828.9|18
1641210630000|2022-01-03 11:50:30|3837.69|3828.99|3837.72|3829.02|3837.81|3829.11|3837.56|3828.86|19
1641210640000|2022-01-03 11:50:40|3837.74|3829.04|3836.84|3828.14|3837.9|3829.2|3836.66|3827.96|26
1641210650000|2022-01-03 11:50:50|3836.86|3828.16|3836.58|3827.88|3837.17|3828.47|3836.06|3827.36|24
1641210660000|2022-01-03 11:51:00|3836.65|3827.95|3837.21|3828.51|3837.22|3828.52|3836.65|3827.95|14
1641210670000|2022-01-03 11:51:10|3837.25|3828.55|3837.28|3828.58|3837.57|3828.87|3837.13|3828.43|32
1641210680000|2022-01-03 11:51:20|3837.29|3828.59|3837.71|3829.01|3837.83|3829.13|3837.21|3828.51|33
1641210690000|2022-01-03 11:51:30|3837.46|3828.76|3837.63|3828.93|3837.79|3829.09|3837.38|3828.68|28
1641210700000|2022-01-03 11:51:40|3837.46|3828.76|3837.55|3828.85|3837.78|3829.08|3837.41|3828.71|35
1641210710000|2022-01-03 11:51:50|3837.59|3828.89|3838.2|3829.5|3838.5|3829.8|3837.59|3828.89|31
1641210720000|2022-01-03 11:52:00|3838.19|3829.49|3838.09|3829.39|3838.19|3829.49|3837.86|3829.16|32
1641210730000|2022-01-03 11:52:10|3838.22|3829.52|3838.2|3829.5|3838.22|3829.52|3837.9|3829.2|22
1641210740000|2022-01-03 11:52:20|3838.07|3829.37|3838.12|3829.42|3838.36|3829.66|3837.71|3829.01|17
1641210750000|2022-01-03 11:52:30|3838.29|3829.59|3837.98|3829.28|3838.29|3829.59|3837.16|3828.46|26
1641210760000|2022-01-03 11:52:40|3837.4|3828.7|3837.09|3828.39|3837.6|3828.9|3836.92|3828.22|24
1641210770000|2022-01-03 11:52:50|3837|3828.3|3837.13|3828.43|3837.58|3828.88|3836.91|3828.21|28
1641210780000|2022-01-03 11:53:00|3837.12|3828.42|3838.17|3829.47|3838.22|3829.52|3837.08|3828.38|33
1641210790000|2022-01-03 11:53:10|3837.9|3829.2|3837.72|3829.02|3837.98|3829.28|3837.56|3828.86|20
1641210800000|2022-01-03 11:53:20|3837.76|3829.06|3838.01|3829.31|3838.12|3829.42|3837.76|3829.06|28
1641210810000|2022-01-03 11:53:30|3837.78|3829.08|3837.93|3829.23|3838.11|3829.41|3837.77|3829.07|27
1641210820000|2022-01-03 11:53:40|3837.95|3829.25|3838|3829.3|3838.36|3829.66|3837.77|3829.07|23
1641210830000|2022-01-03 11:53:50|3838.06|3829.36|3838.03|3829.33|3838.06|3829.36|3837.71|3829.01|19
1641210840000|2022-01-03 11:54:00|3838.01|3829.31|3838.02|3829.32|3838.06|3829.36|3837.92|3829.22|15
1641210850000|2022-01-03 11:54:10|3838.04|3829.34|3838.15|3829.45|3838.42|3829.72|3837.97|3829.27|12
1641210860000|2022-01-03 11:54:20|3838.18|3829.48|3838.09|3829.39|3838.22|3829.52|3837.89|3829.19|28
1641210870000|2022-01-03 11:54:30|3838.18|3829.48|3838.07|3829.37|3838.18|3829.48|3838.06|3829.36|17
1641210880000|2022-01-03 11:54:40|3838.11|3829.41|3837.94|3829.24|3838.11|3829.41|3837.9|3829.2|22
1641210890000|2022-01-03 11:54:50|3838.01|3829.31|3837.33|3828.63|3838.44|3829.74|3836.77|3828.07|13
1641210900000|2022-01-03 11:55:00|3837.36|3828.66|3838.05|3829.35|3838.13|3829.43|3837.34|3828.64|18
1641210910000|2022-01-03 11:55:10|3838.06|3829.36|3838.37|3829.67|3838.79|3830.09|3838.06|3829.36|15
1641210920000|2022-01-03 11:55:20|3838.36|3829.66|3838.5|3829.8|3838.58|3829.88|3838.26|3829.56|15
1641210930000|2022-01-03 11:55:30|3838.44|3829.74|3838.46|3829.76|3838.53|3829.83|3838.36|3829.66|20
1641210940000|2022-01-03 11:55:40|3838.3|3829.6|3838.33|3829.63|3838.39|3829.69|3838.3|3829.6|18
1641210950000|2022-01-03 11:55:50|3838.35|3829.65|3838.32|3829.62|3838.45|3829.75|3838.3|3829.6|13
1641210960000|2022-01-03 11:56:00|3838.33|3829.63|3838.77|3830.07|3838.78|3830.08|3838.33|3829.63|16
1641210970000|2022-01-03 11:56:10|3838.79|3830.09|3839|3830.3|3839.03|3830.33|3838.79|3830.09|15
1641210980000|2022-01-03 11:56:20|3838.99|3830.29|3840.41|3831.71|3840.45|3831.75|3838.99|3830.29|29
1641210990000|2022-01-03 11:56:30|3840.25|3831.55|3840.52|3831.82|3840.7|3832|3840.25|3831.55|27
1641211000000|2022-01-03 11:56:40|3840.51|3831.81|3841.99|3833.29|3842.33|3833.63|3840.51|3831.81|34
1641211010000|2022-01-03 11:56:50|3842.2|3833.5|3842.26|3833.56|3842.49|3833.79|3842.05|3833.35|32
1641211020000|2022-01-03 11:57:00|3842.25|3833.55|3844.16|3835.46|3844.16|3835.46|3842.25|3833.55|36
1641211030000|2022-01-03 11:57:10|3844.14|3835.44|3844.07|3835.37|3844.85|3836.15|3843.72|3835.02|37
1641211040000|2022-01-03 11:57:20|3844.14|3835.44|3844.36|3835.66|3844.42|3835.72|3844.01|3835.31|33
1641211050000|2022-01-03 11:57:30|3844.35|3835.65|3844.33|3835.63|3844.36|3835.66|3843.98|3835.28|37
1641211060000|2022-01-03 11:57:40|3844.26|3835.56|3844.12|3835.42|3844.26|3835.56|3843.68|3834.98|34
1641211070000|2022-01-03 11:57:50|3844.08|3835.38|3843.38|3834.68|3844.08|3835.38|3843.36|3834.66|34
1641211080000|2022-01-03 11:58:00|3843.37|3834.67|3841.81|3833.11|3843.42|3834.72|3841.73|3833.03|37
1641211090000|2022-01-03 11:58:10|3841.82|3833.12|3842.1|3833.4|3842.11|3833.41|3841.74|3833.04|35
1641211100000|2022-01-03 11:58:20|3842.06|3833.36|3842.41|3833.71|3842.42|3833.72|3841.95|3833.25|25
1641211110000|2022-01-03 11:58:30|3842.38|3833.68|3842.19|3833.49|3842.5|3833.8|3842.17|3833.47|24
1641211120000|2022-01-03 11:58:40|3842.16|3833.46|3842.16|3833.46|3842.36|3833.66|3842.11|3833.41|21
1641211130000|2022-01-03 11:58:50|3842.12|3833.42|3841.89|3833.19|3842.12|3833.42|3841.85|3833.15|21
1641211140000|2022-01-03 11:59:00|3841.88|3833.18|3842.03|3833.33|3842.22|3833.52|3841.85|3833.15|22
1641211150000|2022-01-03 11:59:10|3842.02|3833.32|3841.97|3833.27|3842.19|3833.49|3841.97|3833.27|25
1641211160000|2022-01-03 11:59:20|3842.01|3833.31|3841.42|3832.72|3842.09|3833.39|3841.22|3832.52|35
1641211170000|2022-01-03 11:59:30|3840.94|3832.24|3840.63|3831.93|3841.62|3832.92|3840.63|3831.93|26
1641211180000|2022-01-03 11:59:40|3841.27|3832.57|3841.09|3832.39|3841.79|3833.09|3839.8|3831.1|33
1641211190000|2022-01-03 11:59:50|3841.08|3832.38|3840.56|3831.86|3841.2|3832.5|3840.17|3831.47|32
1641211200000|2022-01-03 12:00:00|3840.55|3831.85|3842.5|3833.8|3842.53|3833.83|3840.53|3831.83|36
1641211210000|2022-01-03 12:00:10|3842.45|3833.75|3840.99|3832.29|3842.57|3833.87|3840.01|3831.31|37
1641211220000|2022-01-03 12:00:20|3841.12|3832.42|3840.72|3832.02|3841.35|3832.65|3840.6|3831.9|27
1641211230000|2022-01-03 12:00:30|3840.9|3832.2|3839.74|3831.04|3841.06|3832.36|3839.69|3830.99|23
1641211240000|2022-01-03 12:00:40|3839.69|3830.99|3838.68|3829.98|3839.73|3831.03|3838.58|3829.88|24
1641211250000|2022-01-03 12:00:50|3838.67|3829.97|3837.63|3828.93|3838.83|3830.13|3837.25|3828.55|19
1641211260000|2022-01-03 12:01:00|3837.64|3828.94|3837.75|3829.05|3838.36|3829.66|3837.64|3828.94|22
1641211270000|2022-01-03 12:01:10|3838.05|3829.35|3837.87|3829.17|3838.05|3829.35|3837.87|3829.17|2
1641211280000|2022-01-03 12:01:20|3837.85|3829.15|3838.25|3829.55|3838.33|3829.63|3837.85|3829.15|11
1641211290000|2022-01-03 12:01:30|3838.28|3829.58|3838.02|3829.32|3838.3|3829.6|3837.93|3829.23|30
1641211300000|2022-01-03 12:01:40|3837.97|3829.27|3838.04|3829.34|3838.24|3829.54|3837.96|3829.26|23
1641211310000|2022-01-03 12:01:50|3838.05|3829.35|3838.06|3829.36|3838.1|3829.4|3838.05|3829.35|10
1641211320000|2022-01-03 12:02:00|3838.24|3829.54|3838.09|3829.39|3838.33|3829.63|3838.06|3829.36|18
1641211330000|2022-01-03 12:02:10|3838.1|3829.4|3839.25|3830.55|3839.26|3830.56|3838.09|3829.39|27
1641211340000|2022-01-03 12:02:20|3839.21|3830.51|3838.97|3830.27|3839.37|3830.67|3838.8|3830.1|22
1641211350000|2022-01-03 12:02:30|3838.95|3830.25|3838.14|3829.44|3839.14|3830.44|3837.56|3828.86|34
1641211360000|2022-01-03 12:02:40|3837.91|3829.21|3838|3829.3|3838.02|3829.32|3837.53|3828.83|23
1641211370000|2022-01-03 12:02:50|3837.84|3829.14|3837.69|3828.99|3837.92|3829.22|3837.41|3828.71|24
1641211380000|2022-01-03 12:03:00|3837.7|3829|3837.61|3828.91|3837.74|3829.04|3837.54|3828.84|18
1641211390000|2022-01-03 12:03:10|3837.62|3828.92|3837.6|3828.9|3837.76|3829.06|3837.28|3828.58|17
1641211400000|2022-01-03 12:03:20|3837.64|3828.94|3837.41|3828.71|3837.68|3828.98|3837.41|3828.71|17
1641211410000|2022-01-03 12:03:30|3837.27|3828.57|3836.66|3827.96|3837.96|3829.26|3836.66|3827.96|21
1641211420000|2022-01-03 12:03:40|3836.6|3827.9|3836.34|3827.64|3836.8|3828.1|3836.12|3827.42|29
1641211430000|2022-01-03 12:03:50|3836.4|3827.7|3836.49|3827.79|3836.79|3828.09|3836.34|3827.64|10
1641211440000|2022-01-03 12:04:00|3836.69|3827.99|3836.48|3827.78|3836.69|3827.99|3835.43|3826.73|28
1641211450000|2022-01-03 12:04:10|3836.65|3827.95|3834.87|3826.17|3836.65|3827.95|3834.87|3826.17|29
1641211460000|2022-01-03 12:04:20|3834.88|3826.18|3834.85|3826.15|3835.06|3826.36|3834.82|3826.12|30
1641211470000|2022-01-03 12:04:30|3834.97|3826.27|3834.43|3825.73|3835.11|3826.41|3834.42|3825.72|30
1641211480000|2022-01-03 12:04:40|3834.45|3825.75|3834.23|3825.53|3834.5|3825.8|3834.07|3825.37|21
1641211490000|2022-01-03 12:04:50|3834.24|3825.54|3833.27|3824.57|3834.55|3825.85|3833.05|3824.35|31
1641211500000|2022-01-03 12:05:00|3833.25|3824.55|3832.75|3824.05|3833.38|3824.68|3832.75|3824.05|27
1641211510000|2022-01-03 12:05:10|3832.91|3824.21|3830.79|3822.09|3833.02|3824.32|3829.73|3821.03|31
1641211520000|2022-01-03 12:05:20|3830.78|3822.08|3829.98|3821.28|3830.78|3822.08|3829.9|3821.2|32
1641211530000|2022-01-03 12:05:30|3829.94|3821.24|3830.03|3821.33|3830.19|3821.49|3829.89|3821.19|34
1641211540000|2022-01-03 12:05:40|3830.05|3821.35|3830.75|3822.05|3830.75|3822.05|3829.82|3821.12|33
1641211550000|2022-01-03 12:05:50|3830.77|3822.07|3830.43|3821.73|3830.99|3822.29|3830.43|3821.73|22
1641211560000|2022-01-03 12:06:00|3830.41|3821.71|3830.9|3822.2|3831.07|3822.37|3830.35|3821.65|28
1641211570000|2022-01-03 12:06:10|3830.89|3822.19|3831.07|3822.37|3831.07|3822.37|3830.86|3822.16|31
1641211580000|2022-01-03 12:06:20|3831.05|3822.35|3830.78|3822.08|3831.07|3822.37|3830.76|3822.06|13
1641211590000|2022-01-03 12:06:30|3830.86|3822.16|3831.11|3822.41|3831.24|3822.54|3830.84|3822.14|25
1641211600000|2022-01-03 12:06:40|3831.12|3822.42|3830.81|3822.11|3831.12|3822.42|3830.81|3822.11|13
1641211610000|2022-01-03 12:06:50|3830.86|3822.16|3831.07|3822.37|3831.09|3822.39|3830.48|3821.78|21
1641211620000|2022-01-03 12:07:00|3831.08|3822.38|3832.26|3823.56|3832.47|3823.77|3830.93|3822.23|29
1641211630000|2022-01-03 12:07:10|3832.27|3823.57|3833.63|3824.93|3833.74|3825.04|3831.18|3822.48|37
1641211640000|2022-01-03 12:07:20|3833.79|3825.09|3834.59|3825.89|3834.66|3825.96|3833.3|3824.6|36
1641211650000|2022-01-03 12:07:30|3834.29|3825.59|3834.18|3825.48|3834.29|3825.59|3833.78|3825.08|30
1641211660000|2022-01-03 12:07:40|3834.28|3825.58|3834.23|3825.53|3834.33|3825.63|3834.23|3825.53|6
1641211670000|2022-01-03 12:07:50|3834.15|3825.45|3834.09|3825.39|3834.15|3825.45|3834.01|3825.31|12
1641211680000|2022-01-03 12:08:00|3834.07|3825.37|3834.05|3825.35|3834.28|3825.58|3833.96|3825.26|17
1641211690000|2022-01-03 12:08:10|3834.06|3825.36|3833.96|3825.26|3834.19|3825.49|3833.87|3825.17|25
1641211700000|2022-01-03 12:08:20|3833.97|3825.27|3834.53|3825.83|3834.53|3825.83|3833.59|3824.89|24
1641211710000|2022-01-03 12:08:30|3834.46|3825.76|3833.06|3824.36|3834.55|3825.85|3833.06|3824.36|32
1641211720000|2022-01-03 12:08:40|3833.05|3824.35|3837.76|3829.06|3837.78|3829.08|3832.87|3824.17|38
1641211730000|2022-01-03 12:08:50|3837.89|3829.19|3837.79|3829.09|3838.77|3830.07|3837.57|3828.87|35
1641211740000|2022-01-03 12:09:00|3837.45|3828.75|3837.15|3828.45|3837.45|3828.75|3836.3|3827.6|37
1641211750000|2022-01-03 12:09:10|3837.16|3828.46|3837.74|3829.04|3837.74|3829.04|3837.16|3828.46|34
1641211760000|2022-01-03 12:09:20|3838.05|3829.35|3838.45|3829.75|3838.86|3830.16|3837.79|3829.09|32
1641211770000|2022-01-03 12:09:30|3838.65|3829.95|3838.47|3829.77|3839.22|3830.52|3838.46|3829.76|39
1641211780000|2022-01-03 12:09:40|3838.44|3829.74|3838.74|3830.04|3838.74|3830.04|3838.36|3829.66|19
1641211790000|2022-01-03 12:09:50|3838.7|3830|3839.5|3830.8|3839.67|3830.97|3838.53|3829.83|27
1641211800000|2022-01-03 12:10:00|3839.48|3830.78|3839.38|3830.68|3839.92|3831.22|3839.17|3830.47|28
1641211810000|2022-01-03 12:10:10|3839.33|3830.63|3840.86|3832.16|3840.86|3832.16|3839.33|3830.63|34
1641211820000|2022-01-03 12:10:20|3840.87|3832.17|3840.19|3831.49|3841.15|3832.45|3840.16|3831.46|34
1641211830000|2022-01-03 12:10:30|3840.23|3831.53|3839.39|3830.69|3840.23|3831.53|3839.18|3830.48|33
1641211840000|2022-01-03 12:10:40|3839.37|3830.67|3839.29|3830.59|3839.64|3830.94|3839.29|3830.59|16
1641211850000|2022-01-03 12:10:50|3839.28|3830.58|3836.95|3828.25|3839.28|3830.58|3836.84|3828.14|29
1641211860000|2022-01-03 12:11:00|3836.96|3828.26|3837|3828.3|3837.31|3828.61|3836.72|3828.02|34
1641211870000|2022-01-03 12:11:10|3837.12|3828.42|3837.31|3828.61|3837.57|3828.87|3837.1|3828.4|29
1641211880000|2022-01-03 12:11:20|3837.41|3828.71|3838.15|3829.45|3838.23|3829.53|3837.12|3828.42|37
1641211890000|2022-01-03 12:11:30|3838.18|3829.48|3838.41|3829.71|3839|3830.3|3838.17|3829.47|38
1641211900000|2022-01-03 12:11:40|3838.5|3829.8|3838.54|3829.84|3838.55|3829.85|3838.3|3829.6|34
1641211910000|2022-01-03 12:11:50|3838.46|3829.76|3838.24|3829.54|3838.46|3829.76|3838.08|3829.38|35
1641211920000|2022-01-03 12:12:00|3838.41|3829.71|3841.52|3832.82|3841.52|3832.82|3838.22|3829.52|32
1641211930000|2022-01-03 12:12:10|3841.44|3832.74|3840.96|3832.26|3841.51|3832.81|3840.91|3832.21|32
1641211940000|2022-01-03 12:12:20|3840.95|3832.25|3841.04|3832.34|3841.29|3832.59|3840.55|3831.85|36
1641211950000|2022-01-03 12:12:30|3841|3832.3|3840.22|3831.52|3841|3832.3|3840.17|3831.47|31
1641211960000|2022-01-03 12:12:40|3840.61|3831.91|3841.35|3832.65|3841.59|3832.89|3840.53|3831.83|33
1641211970000|2022-01-03 12:12:50|3841.41|3832.71|3840.99|3832.29|3841.41|3832.71|3840.95|3832.25|31
1641211980000|2022-01-03 12:13:00|3841.02|3832.32|3841.65|3832.95|3841.65|3832.95|3840.71|3832.01|31
1641211990000|2022-01-03 12:13:10|3841.66|3832.96|3840.09|3831.39|3841.69|3832.99|3840.09|3831.39|34
1641212000000|2022-01-03 12:13:20|3840.18|3831.48|3840.68|3831.98|3841.17|3832.47|3839.92|3831.22|31
1641212010000|2022-01-03 12:13:30|3840.67|3831.97|3841.2|3832.5|3841.29|3832.59|3840.38|3831.68|31
1641212020000|2022-01-03 12:13:40|3841.14|3832.44|3840.57|3831.87|3841.2|3832.5|3840.55|3831.85|38
1641212030000|2022-01-03 12:13:50|3840.56|3831.86|3840.74|3832.04|3840.96|3832.26|3840.55|3831.85|28
1641212040000|2022-01-03 12:14:00|3840.83|3832.13|3840.89|3832.19|3840.95|3832.25|3840.69|3831.99|30
1641212050000|2022-01-03 12:14:10|3841.04|3832.34|3840.83|3832.13|3841.09|3832.39|3840.76|3832.06|28
1641212060000|2022-01-03 12:14:20|3840.7|3832|3840.85|3832.15|3840.88|3832.18|3840.69|3831.99|21
1641212070000|2022-01-03 12:14:30|3840.8|3832.1|3839.36|3830.66|3840.86|3832.16|3839.12|3830.42|34
1641212080000|2022-01-03 12:14:40|3839.35|3830.65|3839.14|3830.44|3839.46|3830.76|3838.45|3829.75|37
1641212090000|2022-01-03 12:14:50|3839.19|3830.49|3840.02|3831.32|3840.02|3831.32|3839.09|3830.39|31
1641212100000|2022-01-03 12:15:00|3839.95|3831.25|3839.81|3831.11|3840.38|3831.68|3839.72|3831.02|36
1641212110000|2022-01-03 12:15:10|3839.66|3830.96|3838.48|3829.78|3839.7|3831|3838.48|3829.78|28
1641212120000|2022-01-03 12:15:20|3838.47|3829.77|3838.25|3829.55|3838.49|3829.79|3838.25|3829.55|27
1641212130000|2022-01-03 12:15:30|3838.27|3829.57|3837.89|3829.19|3838.31|3829.61|3837.7|3829|35
1641212140000|2022-01-03 12:15:40|3837.91|3829.21|3838.03|3829.33|3838.03|3829.33|3837.83|3829.13|20
1641212150000|2022-01-03 12:15:50|3838.04|3829.34|3838.99|3830.29|3839.4|3830.7|3837.99|3829.29|33
1641212160000|2022-01-03 12:16:00|3839|3830.3|3838.12|3829.42|3839.01|3830.31|3838.03|3829.33|33
1641212170000|2022-01-03 12:16:10|3838.29|3829.59|3838.85|3830.15|3838.98|3830.28|3838.29|3829.59|33
1641212180000|2022-01-03 12:16:20|3838.92|3830.22|3839.16|3830.46|3839.3|3830.6|3838.92|3830.22|26
1641212190000|2022-01-03 12:16:30|3839.14|3830.44|3839.43|3830.73|3839.43|3830.73|3839.05|3830.35|36
1641212200000|2022-01-03 12:16:40|3839.5|3830.8|3839.08|3830.38|3839.62|3830.92|3839.08|3830.38|27
1641212210000|2022-01-03 12:16:50|3839.12|3830.42|3839.67|3830.97|3839.77|3831.07|3839.08|3830.38|27
1641212220000|2022-01-03 12:17:00|3839.65|3830.95|3840.3|3831.6|3840.33|3831.63|3839.63|3830.93|29
1641212230000|2022-01-03 12:17:10|3840.32|3831.62|3841.48|3832.78|3841.75|3833.05|3840.3|3831.6|34
1641212240000|2022-01-03 12:17:20|3841.49|3832.79|3841.25|3832.55|3841.55|3832.85|3840.71|3832.01|34
1641212250000|2022-01-03 12:17:30|3841.33|3832.63|3841.06|3832.36|3841.33|3832.63|3840.84|3832.14|30
1641212260000|2022-01-03 12:17:40|3841.22|3832.52|3841.75|3833.05|3841.9|3833.2|3841.08|3832.38|33
1641212270000|2022-01-03 12:17:50|3841.76|3833.06|3841.58|3832.88|3841.83|3833.13|3841.38|3832.68|29
1641212280000|2022-01-03 12:18:00|3841.65|3832.95|3841.53|3832.83|3841.83|3833.13|3841.53|3832.83|22
1641212290000|2022-01-03 12:18:10|3841.54|3832.84|3842.19|3833.49|3842.19|3833.49|3841.51|3832.81|29
1641212300000|2022-01-03 12:18:20|3842.2|3833.5|3841.73|3833.03|3842.48|3833.78|3841.65|3832.95|37
1641212310000|2022-01-03 12:18:30|3841.7|3833|3841.27|3832.57|3841.84|3833.14|3841.19|3832.49|28
1641212320000|2022-01-03 12:18:40|3841.24|3832.54|3841.02|3832.32|3842.2|3833.5|3841.02|3832.32|32
1641212330000|2022-01-03 12:18:50|3841.35|3832.65|3841.71|3833.01|3842.14|3833.44|3841.35|3832.65|40
1641212340000|2022-01-03 12:19:00|3841.78|3833.08|3842.71|3834.01|3842.71|3834.01|3840.91|3832.21|37
1641212350000|2022-01-03 12:19:10|3842.46|3833.76|3842.11|3833.41|3842.48|3833.78|3841.48|3832.78|35
1641212360000|2022-01-03 12:19:20|3842.13|3833.43|3841.18|3832.48|3842.13|3833.43|3841.18|3832.48|37
1641212370000|2022-01-03 12:19:30|3841.28|3832.58|3841.07|3832.37|3841.28|3832.58|3840.92|3832.22|35
1641212380000|2022-01-03 12:19:40|3841.14|3832.44|3841.39|3832.69|3841.54|3832.84|3841.03|3832.33|32
1641212390000|2022-01-03 12:19:50|3841.36|3832.66|3841.96|3833.26|3841.96|3833.26|3841.24|3832.54|27
1641212400000|2022-01-03 12:20:00|3841.91|3833.21|3842.52|3833.82|3843.38|3834.68|3841.89|3833.19|38
1641212410000|2022-01-03 12:20:10|3842.48|3833.78|3841.3|3832.6|3842.49|3833.79|3841.24|3832.54|37
1641212420000|2022-01-03 12:20:20|3841.28|3832.58|3840.92|3832.22|3841.4|3832.7|3840.92|3832.22|31
1641212430000|2022-01-03 12:20:30|3840.99|3832.29|3839.95|3831.25|3841.15|3832.45|3839.95|3831.25|34
1641212440000|2022-01-03 12:20:40|3840.05|3831.35|3837.85|3829.15|3840.05|3831.35|3837.85|3829.15|39
1641212450000|2022-01-03 12:20:50|3837.9|3829.2|3836.92|3828.22|3838.21|3829.51|3836.76|3828.06|38
1641212460000|2022-01-03 12:21:00|3836.81|3828.11|3835.76|3827.06|3836.96|3828.26|3835.56|3826.86|40
1641212470000|2022-01-03 12:21:10|3835.95|3827.25|3835.99|3827.29|3836.5|3827.8|3835.69|3826.99|36
1641212480000|2022-01-03 12:21:20|3835.98|3827.28|3835.15|3826.45|3836.29|3827.59|3834.93|3826.23|34
1641212490000|2022-01-03 12:21:30|3835.13|3826.43|3835.46|3826.76|3835.75|3827.05|3835.13|3826.43|29
1641212500000|2022-01-03 12:21:40|3835.44|3826.74|3835.16|3826.46|3835.52|3826.82|3835|3826.3|33
1641212510000|2022-01-03 12:21:50|3835.14|3826.44|3834.1|3825.4|3835.35|3826.65|3833.85|3825.15|38
1641212520000|2022-01-03 12:22:00|3834.26|3825.56|3834.39|3825.69|3834.59|3825.89|3834.24|3825.54|28
1641212530000|2022-01-03 12:22:10|3834.4|3825.7|3834.85|3826.15|3834.94|3826.24|3834.12|3825.42|26
1641212540000|2022-01-03 12:22:20|3834.82|3826.12|3834.56|3825.86|3834.87|3826.17|3834.2|3825.5|32
1641212550000|2022-01-03 12:22:30|3834.86|3826.16|3836.28|3827.58|3836.68|3827.98|3834.67|3825.97|38
1641212560000|2022-01-03 12:22:40|3836.56|3827.86|3836.27|3827.57|3836.59|3827.89|3836.27|3827.57|20
1641212570000|2022-01-03 12:22:50|3836.29|3827.59|3835.14|3826.44|3836.29|3827.59|3835.09|3826.39|30
1641212580000|2022-01-03 12:23:00|3835.44|3826.74|3836.12|3827.42|3836.48|3827.78|3835.44|3826.74|33
1641212590000|2022-01-03 12:23:10|3836.46|3827.76|3836.03|3827.33|3836.47|3827.77|3835.73|3827.03|36
1641212600000|2022-01-03 12:23:20|3836.05|3827.35|3836.03|3827.33|3836.26|3827.56|3835.98|3827.28|21
1641212610000|2022-01-03 12:23:30|3836.06|3827.36|3836.96|3828.26|3837|3828.3|3836.03|3827.33|35
1641212620000|2022-01-03 12:23:40|3836.95|3828.25|3836.99|3828.29|3837.01|3828.31|3836.75|3828.05|28
1641212630000|2022-01-03 12:23:50|3836.97|3828.27|3838.71|3830.01|3839.27|3830.57|3836.7|3828|35
1641212640000|2022-01-03 12:24:00|3838.83|3830.13|3839.01|3830.31|3839.01|3830.31|3838.2|3829.5|37
1641212650000|2022-01-03 12:24:10|3838.98|3830.28|3838.68|3829.98|3838.98|3830.28|3838.62|3829.92|27
1641212660000|2022-01-03 12:24:20|3838.66|3829.96|3838.53|3829.83|3838.92|3830.22|3838.42|3829.72|26
1641212670000|2022-01-03 12:24:30|3838.42|3829.72|3838.37|3829.67|3839.02|3830.32|3838.37|3829.67|26
1641212680000|2022-01-03 12:24:40|3838.38|3829.68|3838.69|3829.99|3838.83|3830.13|3838.31|3829.61|22
1641212690000|2022-01-03 12:24:50|3838.56|3829.86|3838.55|3829.85|3838.84|3830.14|3838.55|3829.85|4
1641212700000|2022-01-03 12:25:00|3838.68|3829.98|3838.72|3830.02|3838.95|3830.25|3838.52|3829.82|28
1641212710000|2022-01-03 12:25:10|3838.66|3829.96|3836.17|3827.47|3838.69|3829.99|3836.09|3827.39|34
1641212720000|2022-01-03 12:25:20|3836.18|3827.48|3836.53|3827.83|3837.07|3828.37|3836.17|3827.47|32
1641212730000|2022-01-03 12:25:30|3836.33|3827.63|3836.55|3827.85|3836.99|3828.29|3836.11|3827.41|30
1641212740000|2022-01-03 12:25:40|3836.68|3827.98|3836.61|3827.91|3836.69|3827.99|3836.48|3827.78|22
1641212750000|2022-01-03 12:25:50|3836.62|3827.92|3836.13|3827.43|3836.91|3828.21|3836.13|3827.43|19
1641212760000|2022-01-03 12:26:00|3836.32|3827.62|3836.33|3827.63|3836.5|3827.8|3836.2|3827.5|25
1641212770000|2022-01-03 12:26:10|3836.32|3827.62|3837.45|3828.75|3837.69|3828.99|3836.26|3827.56|32
1641212780000|2022-01-03 12:26:20|3837.5|3828.8|3837.2|3828.5|3837.75|3829.05|3837.2|3828.5|29
1641212790000|2022-01-03 12:26:30|3837.28|3828.58|3836.93|3828.23|3837.48|3828.78|3836.92|3828.22|25
1641212800000|2022-01-03 12:26:40|3836.3|3827.6|3836.37|3827.67|3836.61|3827.91|3836.25|3827.55|22
1641212810000|2022-01-03 12:26:50|3836.38|3827.68|3835.43|3826.73|3836.41|3827.71|3835.43|3826.73|27
1641212820000|2022-01-03 12:27:00|3835.38|3826.68|3836.12|3827.42|3836.12|3827.42|3835.36|3826.66|20
1641212830000|2022-01-03 12:27:10|3836.1|3827.4|3836|3827.3|3836.12|3827.42|3835.81|3827.11|22
1641212840000|2022-01-03 12:27:20|3836.04|3827.34|3836.31|3827.61|3836.88|3828.18|3836.04|3827.34|24
1641212850000|2022-01-03 12:27:30|3836.33|3827.63|3836.29|3827.59|3836.33|3827.63|3836.29|3827.59|3
1641212860000|2022-01-03 12:27:40|3836.39|3827.69|3836.46|3827.76|3836.49|3827.79|3836.39|3827.69|8
1641212870000|2022-01-03 12:27:50|3836.44|3827.74|3836.4|3827.7|3836.57|3827.87|3836.08|3827.38|20
1641212880000|2022-01-03 12:28:00|3836.36|3827.66|3836.78|3828.08|3836.78|3828.08|3836.35|3827.65|27
1641212890000|2022-01-03 12:28:10|3836.8|3828.1|3837.35|3828.65|3837.78|3829.08|3836.55|3827.85|36
1641212900000|2022-01-03 12:28:20|3837.38|3828.68|3838.4|3829.7|3838.91|3830.21|3837.24|3828.54|37
1641212910000|2022-01-03 12:28:30|3838.52|3829.82|3837.85|3829.15|3838.8|3830.1|3837.67|3828.97|30
1641212920000|2022-01-03 12:28:40|3837.96|3829.26|3837.63|3828.93|3837.96|3829.26|3837.63|3828.93|20
1641212930000|2022-01-03 12:28:50|3837.64|3828.94|3837.83|3829.13|3837.99|3829.29|3837.64|3828.94|14
1641212940000|2022-01-03 12:29:00|3837.79|3829.09|3837.68|3828.98|3837.8|3829.1|3837.68|3828.98|9
1641212950000|2022-01-03 12:29:10|3837.69|3828.99|3837.58|3828.88|3837.69|3828.99|3837.52|3828.82|20
1641212960000|2022-01-03 12:29:20|3837.6|3828.9|3837.43|3828.73|3837.69|3828.99|3837.43|3828.73|21
1641212970000|2022-01-03 12:29:30|3837.32|3828.62|3836.69|3827.99|3837.38|3828.68|3836.57|3827.87|23
1641212980000|2022-01-03 12:29:40|3836.68|3827.98|3836.52|3827.82|3836.77|3828.07|3836.43|3827.73|26
1641212990000|2022-01-03 12:29:50|3836.75|3828.05|3837.44|3828.74|3837.76|3829.06|3836.6|3827.9|35
1641213000000|2022-01-03 12:30:00|3837.54|3828.84|3837.13|3828.43|3837.93|3829.23|3837.13|3828.43|33
1641213010000|2022-01-03 12:30:10|3837.14|3828.44|3836.98|3828.28|3837.14|3828.44|3836.93|3828.23|20
1641213020000|2022-01-03 12:30:20|3837|3828.3|3836.75|3828.05|3837.13|3828.43|3836.75|3828.05|28
1641213030000|2022-01-03 12:30:30|3836.74|3828.04|3836.35|3827.65|3836.86|3828.16|3836.27|3827.57|15
1641213040000|2022-01-03 12:30:40|3836.33|3827.63|3836.74|3828.04|3836.74|3828.04|3836.33|3827.63|6
1641213050000|2022-01-03 12:30:50|3836.69|3827.99|3834.66|3825.96|3836.73|3828.03|3834.61|3825.91|23
1641213060000|2022-01-03 12:31:00|3834.57|3825.87|3833.92|3825.22|3834.57|3825.87|3833.38|3824.68|37
1641213070000|2022-01-03 12:31:10|3833.96|3825.26|3833.99|3825.29|3834.47|3825.77|3833.96|3825.26|38
1641213080000|2022-01-03 12:31:20|3834.16|3825.46|3833.95|3825.25|3834.2|3825.5|3833.8|3825.1|32
1641213090000|2022-01-03 12:31:30|3833.96|3825.26|3833.43|3824.73|3834.04|3825.34|3833.34|3824.64|35
1641213100000|2022-01-03 12:31:40|3833.44|3824.74|3833.51|3824.81|3833.52|3824.82|3833.22|3824.52|30
1641213110000|2022-01-03 12:31:50|3833.57|3824.87|3833.77|3825.07|3833.85|3825.15|3833.46|3824.76|34
1641213120000|2022-01-03 12:32:00|3833.72|3825.02|3835.07|3826.37|3835.6|3826.9|3833.72|3825.02|36
1641213130000|2022-01-03 12:32:10|3835.18|3826.48|3835.58|3826.88|3836.12|3827.42|3835.18|3826.48|32
1641213140000|2022-01-03 12:32:20|3835.56|3826.86|3835.42|3826.72|3835.64|3826.94|3835.37|3826.67|33
1641213150000|2022-01-03 12:32:30|3835.52|3826.82|3835.34|3826.64|3835.59|3826.89|3835.28|3826.58|30
1641213160000|2022-01-03 12:32:40|3835.35|3826.65|3835.71|3827.01|3835.72|3827.02|3835.25|3826.55|36
1641213170000|2022-01-03 12:32:50|3835.72|3827.02|3835.63|3826.93|3835.79|3827.09|3835.63|3826.93|16
1641213180000|2022-01-03 12:33:00|3835.58|3826.88|3834.33|3825.63|3835.68|3826.98|3834.33|3825.63|32
1641213190000|2022-01-03 12:33:10|3834.36|3825.66|3833.87|3825.17|3834.36|3825.66|3833.73|3825.03|35
1641213200000|2022-01-03 12:33:20|3833.93|3825.23|3833.89|3825.19|3834.09|3825.39|3833.8|3825.1|35
1641213210000|2022-01-03 12:33:30|3833.88|3825.18|3833.77|3825.07|3833.91|3825.21|3833.66|3824.96|25
1641213220000|2022-01-03 12:33:40|3833.76|3825.06|3833.72|3825.02|3833.91|3825.21|3833.66|3824.96|32
1641213230000|2022-01-03 12:33:50|3833.76|3825.06|3833.83|3825.13|3833.83|3825.13|3833.64|3824.94|27
1641213240000|2022-01-03 12:34:00|3833.8|3825.1|3833.23|3824.53|3833.8|3825.1|3832.71|3824.01|35
1641213250000|2022-01-03 12:34:10|3833.11|3824.41|3833|3824.3|3833.14|3824.44|3832.85|3824.15|28
1641213260000|2022-01-03 12:34:20|3833.22|3824.52|3832.89|3824.19|3833.95|3825.25|3832.88|3824.18|38
1641213270000|2022-01-03 12:34:30|3832.9|3824.2|3833.15|3824.45|3833.22|3824.52|3832.58|3823.88|35
1641213280000|2022-01-03 12:34:40|3833|3824.3|3833.09|3824.39|3833.43|3824.73|3832.75|3824.05|31
1641213290000|2022-01-03 12:34:50|3833.08|3824.38|3831.95|3823.25|3833.37|3824.67|3831.95|3823.25|30
1641213300000|2022-01-03 12:35:00|3831.96|3823.26|3832.62|3823.92|3833.05|3824.35|3831.7|3823|32
1641213310000|2022-01-03 12:35:10|3832.91|3824.21|3832.14|3823.44|3832.91|3824.21|3832.06|3823.36|33
1641213320000|2022-01-03 12:35:20|3831.59|3822.89|3832|3823.3|3832.4|3823.7|3831.29|3822.59|27
1641213330000|2022-01-03 12:35:30|3832.18|3823.48|3832.54|3823.84|3832.54|3823.84|3831.98|3823.28|29
1641213340000|2022-01-03 12:35:40|3832.85|3824.15|3832.15|3823.45|3832.85|3824.15|3831.89|3823.19|20
1641213350000|2022-01-03 12:35:50|3832.14|3823.44|3830.93|3822.23|3832.14|3823.44|3830.92|3822.22|32
1641213360000|2022-01-03 12:36:00|3831|3822.3|3831.25|3822.55|3831.44|3822.74|3830.88|3822.18|30
1641213370000|2022-01-03 12:36:10|3831.26|3822.56|3831.15|3822.45|3831.58|3822.88|3831.12|3822.42|20
1641213380000|2022-01-03 12:36:20|3831.01|3822.31|3831.17|3822.47|3831.17|3822.47|3830.99|3822.29|15
1641213390000|2022-01-03 12:36:30|3831.18|3822.48|3832.18|3823.48|3832.74|3824.04|3831.18|3822.48|30
1641213400000|2022-01-03 12:36:40|3832.24|3823.54|3832.41|3823.71|3832.64|3823.94|3832.1|3823.4|30
1641213410000|2022-01-03 12:36:50|3832.28|3823.58|3832.03|3823.33|3832.37|3823.67|3831.82|3823.12|30
1641213420000|2022-01-03 12:37:00|3831.69|3822.99|3831.91|3823.21|3832.33|3823.63|3831.69|3822.99|30
1641213430000|2022-01-03 12:37:10|3832.15|3823.45|3832.51|3823.81|3833|3824.3|3831.91|3823.21|28
1641213440000|2022-01-03 12:37:20|3832.87|3824.17|3832.3|3823.6|3832.87|3824.17|3832.1|3823.4|31
1641213450000|2022-01-03 12:37:30|3832.31|3823.61|3831.55|3822.85|3832.62|3823.92|3831.53|3822.83|22
1641213460000|2022-01-03 12:37:40|3831.63|3822.93|3831.44|3822.74|3831.89|3823.19|3831.44|3822.74|25
1641213470000|2022-01-03 12:37:50|3831.54|3822.84|3831.54|3822.84|3831.54|3822.84|3831.41|3822.71|10
1641213480000|2022-01-03 12:38:00|3831.41|3822.71|3829.22|3820.52|3831.58|3822.88|3829.04|3820.34|27
1641213490000|2022-01-03 12:38:10|3829.13|3820.43|3829.02|3820.32|3829.52|3820.82|3828.32|3819.62|38
1641213500000|2022-01-03 12:38:20|3829.27|3820.57|3829.61|3820.91|3829.88|3821.18|3829.27|3820.57|33
1641213510000|2022-01-03 12:38:30|3829.58|3820.88|3829.52|3820.82|3829.65|3820.95|3829.42|3820.72|30
1641213520000|2022-01-03 12:38:40|3829.62|3820.92|3829.18|3820.48|3829.62|3820.92|3829.18|3820.48|33
1641213530000|2022-01-03 12:38:50|3829.19|3820.49|3830.11|3821.41|3830.16|3821.46|3829.14|3820.44|34
1641213540000|2022-01-03 12:39:00|3829.91|3821.21|3830.72|3822.02|3830.83|3822.13|3829.91|3821.21|31
1641213550000|2022-01-03 12:39:10|3830.77|3822.07|3830.78|3822.08|3830.8|3822.1|3830.67|3821.97|27
1641213560000|2022-01-03 12:39:20|3830.83|3822.13|3831.04|3822.34|3831.12|3822.42|3830.82|3822.12|24
1641213570000|2022-01-03 12:39:30|3831.11|3822.41|3831.03|3822.33|3831.16|3822.46|3830.99|3822.29|18
1641213580000|2022-01-03 12:39:40|3831.05|3822.35|3830.81|3822.11|3831.05|3822.35|3830.81|3822.11|27
1641213590000|2022-01-03 12:39:50|3830.78|3822.08|3830.95|3822.25|3830.99|3822.29|3830.73|3822.03|16
1641213600000|2022-01-03 12:40:00|3830.84|3822.14|3829.55|3820.85|3830.85|3822.15|3829.45|3820.75|35
1641213610000|2022-01-03 12:40:10|3829.52|3820.82|3829.91|3821.21|3830.03|3821.33|3829.49|3820.79|37
1641213620000|2022-01-03 12:40:20|3829.88|3821.18|3830.87|3822.17|3830.94|3822.24|3829.85|3821.15|35
1641213630000|2022-01-03 12:40:30|3830.65|3821.95|3831.38|3822.68|3831.39|3822.69|3830.61|3821.91|31
1641213640000|2022-01-03 12:40:40|3831.01|3822.31|3831.02|3822.32|3831.35|3822.65|3830.92|3822.22|30
1641213650000|2022-01-03 12:40:50|3831.03|3822.33|3831.01|3822.31|3831.17|3822.47|3830.88|3822.18|24
1641213660000|2022-01-03 12:41:00|3830.95|3822.25|3830.93|3822.23|3831.25|3822.55|3830.47|3821.77|33
1641213670000|2022-01-03 12:41:10|3830.59|3821.89|3829.71|3821.01|3830.99|3822.29|3829.71|3821.01|38
1641213680000|2022-01-03 12:41:20|3829.81|3821.11|3830.95|3822.25|3830.95|3822.25|3829.72|3821.02|33
1641213690000|2022-01-03 12:41:30|3830.68|3821.98|3830.68|3821.98|3831.09|3822.39|3830.5|3821.8|23
1641213700000|2022-01-03 12:41:40|3831.02|3822.32|3830.59|3821.89|3831.02|3822.32|3830.54|3821.84|32
1641213710000|2022-01-03 12:41:50|3830.6|3821.9|3830.3|3821.6|3830.6|3821.9|3830.24|3821.54|24
1641213720000|2022-01-03 12:42:00|3830.29|3821.59|3830.55|3821.85|3830.73|3822.03|3830.02|3821.32|30
1641213730000|2022-01-03 12:42:10|3830.56|3821.86|3830.62|3821.92|3831.04|3822.34|3830.5|3821.8|32
1641213740000|2022-01-03 12:42:20|3830.69|3821.99|3830.65|3821.95|3831.24|3822.54|3830.58|3821.88|27
1641213750000|2022-01-03 12:42:30|3831.2|3822.5|3831.42|3822.72|3831.75|3823.05|3830.65|3821.95|17
1641213760000|2022-01-03 12:42:40|3831.98|3823.28|3831.75|3823.05|3831.98|3823.28|3831.4|3822.7|25
1641213770000|2022-01-03 12:42:50|3831.65|3822.95|3831.49|3822.79|3831.84|3823.14|3831.34|3822.64|24
1641213780000|2022-01-03 12:43:00|3831.39|3822.69|3831.74|3823.04|3831.74|3823.04|3831.38|3822.68|31
1641213790000|2022-01-03 12:43:10|3831.8|3823.1|3831.39|3822.69|3831.8|3823.1|3831.37|3822.67|28
1641213800000|2022-01-03 12:43:20|3831.41|3822.71|3831.34|3822.64|3831.43|3822.73|3831.31|3822.61|18
1641213810000|2022-01-03 12:43:30|3831.43|3822.73|3832.53|3823.83|3832.57|3823.87|3831.26|3822.56|21
1641213820000|2022-01-03 12:43:40|3832.72|3824.02|3832.76|3824.06|3833.04|3824.34|3832.62|3823.92|34
1641213830000|2022-01-03 12:43:50|3832.82|3824.12|3832.24|3823.54|3832.91|3824.21|3832.23|3823.53|34
1641213840000|2022-01-03 12:44:00|3832.29|3823.59|3831.78|3823.08|3832.32|3823.62|3831.76|3823.06|23
1641213850000|2022-01-03 12:44:10|3831.89|3823.19|3830.78|3822.08|3831.89|3823.19|3830.51|3821.81|35
1641213860000|2022-01-03 12:44:20|3830.74|3822.04|3830.89|3822.19|3831.09|3822.39|3830.56|3821.86|28
1641213870000|2022-01-03 12:44:30|3830.87|3822.17|3830.61|3821.91|3830.87|3822.17|3830.47|3821.77|29
1641213880000|2022-01-03 12:44:40|3830.59|3821.89|3830.72|3822.02|3830.96|3822.26|3830.55|3821.85|33
1641213890000|2022-01-03 12:44:50|3830.7|3822|3830.66|3821.96|3831.05|3822.35|3830.66|3821.96|22
1641213900000|2022-01-03 12:45:00|3830.7|3822|3832.41|3823.71|3832.71|3824.01|3830.7|3822|33
1641213910000|2022-01-03 12:45:10|3832.42|3823.72|3830.96|3822.26|3832.51|3823.81|3830.96|3822.26|36
1641213920000|2022-01-03 12:45:20|3830.91|3822.21|3830.99|3822.29|3831.2|3822.5|3830.88|3822.18|34
1641213930000|2022-01-03 12:45:30|3831.05|3822.35|3829.9|3821.2|3831.14|3822.44|3829.68|3820.98|34
1641213940000|2022-01-03 12:45:40|3829.93|3821.23|3829.93|3821.23|3829.96|3821.26|3829.77|3821.07|23
1641213950000|2022-01-03 12:45:50|3829.88|3821.18|3829.79|3821.09|3830.02|3821.32|3829.79|3821.09|23
1641213960000|2022-01-03 12:46:00|3829.77|3821.07|3829.88|3821.18|3829.92|3821.22|3829.62|3820.92|26
1641213970000|2022-01-03 12:46:10|3829.7|3821|3829.77|3821.07|3830.16|3821.46|3829.57|3820.87|36
1641213980000|2022-01-03 12:46:20|3829.87|3821.17|3829.85|3821.15|3830|3821.3|3829.78|3821.08|24
1641213990000|2022-01-03 12:46:30|3829.82|3821.12|3829.58|3820.88|3829.86|3821.16|3829.55|3820.85|25
1641214000000|2022-01-03 12:46:40|3829.61|3820.91|3829.46|3820.76|3829.67|3820.97|3829.43|3820.73|25
1641214010000|2022-01-03 12:46:50|3829.47|3820.77|3828.97|3820.27|3829.47|3820.77|3828.51|3819.81|37
1641214020000|2022-01-03 12:47:00|3828.94|3820.24|3828.89|3820.19|3829.06|3820.36|3828.86|3820.16|30
1641214030000|2022-01-03 12:47:10|3828.93|3820.23|3829|3820.3|3829.22|3820.52|3828.88|3820.18|33
1641214040000|2022-01-03 12:47:20|3829.05|3820.35|3828.72|3820.02|3829.09|3820.39|3828.71|3820.01|33
1641214050000|2022-01-03 12:47:30|3828.73|3820.03|3828.54|3819.84|3828.88|3820.18|3828.54|3819.84|29
1641214060000|2022-01-03 12:47:40|3828.22|3819.52|3826.52|3817.82|3828.34|3819.64|3826.36|3817.66|30
1641214070000|2022-01-03 12:47:50|3826.55|3817.85|3827.13|3818.43|3827.13|3818.43|3826.3|3817.6|32
1641214080000|2022-01-03 12:48:00|3827.06|3818.36|3826.91|3818.21|3827.12|3818.42|3826.65|3817.95|32
1641214090000|2022-01-03 12:48:10|3826.9|3818.2|3826.49|3817.79|3827.48|3818.78|3826.47|3817.77|36
1641214100000|2022-01-03 12:48:20|3826.43|3817.73|3827.51|3818.81|3827.6|3818.9|3826.43|3817.73|33
1641214110000|2022-01-03 12:48:30|3827.49|3818.79|3827.47|3818.77|3827.49|3818.79|3827.06|3818.36|32
1641214120000|2022-01-03 12:48:40|3827.38|3818.68|3827.4|3818.7|3827.44|3818.74|3827.11|3818.41|31
1641214130000|2022-01-03 12:48:50|3827.56|3818.86|3827.74|3819.04|3828.18|3819.48|3827.49|3818.79|29
1641214140000|2022-01-03 12:49:00|3827.71|3819.01|3827.56|3818.86|3827.75|3819.05|3827.49|3818.79|32
1641214150000|2022-01-03 12:49:10|3827.59|3818.89|3827.73|3819.03|3827.76|3819.06|3827.59|3818.89|21
1641214160000|2022-01-03 12:49:20|3827.71|3819.01|3827.55|3818.85|3827.71|3819.01|3827.4|3818.7|24
1641214170000|2022-01-03 12:49:30|3827.56|3818.86|3825.95|3817.25|3827.56|3818.86|3825.64|3816.94|32
1641214180000|2022-01-03 12:49:40|3825.97|3817.27|3825.78|3817.08|3826.02|3817.32|3825.67|3816.97|32
1641214190000|2022-01-03 12:49:50|3825.77|3817.07|3825.05|3816.35|3825.89|3817.19|3824.96|3816.26|35
1641214200000|2022-01-03 12:50:00|3825.14|3816.44|3825.4|3816.7|3825.76|3817.06|3825.14|3816.44|34
1641214210000|2022-01-03 12:50:10|3825.38|3816.68|3825.52|3816.82|3825.88|3817.18|3825.27|3816.57|33
1641214220000|2022-01-03 12:50:20|3825.53|3816.83|3825.38|3816.68|3826|3817.3|3825.36|3816.66|34
1641214230000|2022-01-03 12:50:30|3826.6|3817.9|3826.47|3817.77|3826.6|3817.9|3826.27|3817.57|32
1641214240000|2022-01-03 12:50:40|3826.42|3817.72|3826.21|3817.51|3826.67|3817.97|3826.09|3817.39|31
1641214250000|2022-01-03 12:50:50|3826.2|3817.5|3826.18|3817.48|3826.31|3817.61|3826.14|3817.44|28
1641214260000|2022-01-03 12:51:00|3826.17|3817.47|3826.18|3817.48|3826.31|3817.61|3826.12|3817.42|35
1641214270000|2022-01-03 12:51:10|3826.24|3817.54|3826.44|3817.74|3826.44|3817.74|3826.13|3817.43|30
1641214280000|2022-01-03 12:51:20|3826.39|3817.69|3828.16|3819.46|3828.26|3819.56|3826.37|3817.67|33
1641214290000|2022-01-03 12:51:30|3828.18|3819.48|3828.48|3819.78|3828.48|3819.78|3828.09|3819.39|24
1641214300000|2022-01-03 12:51:40|3828.3|3819.6|3828.56|3819.86|3828.75|3820.05|3828.3|3819.6|21
1641214310000|2022-01-03 12:51:50|3828.55|3819.85|3827.11|3818.41|3828.55|3819.85|3826.86|3818.16|32
1641214320000|2022-01-03 12:52:00|3827.12|3818.42|3827.05|3818.35|3827.33|3818.63|3826.91|3818.21|35
1641214330000|2022-01-03 12:52:10|3827.01|3818.31|3826.23|3817.53|3827.15|3818.45|3826.23|3817.53|36
1641214340000|2022-01-03 12:52:20|3825.45|3816.75|3824.48|3815.78|3825.45|3816.75|3824.36|3815.66|28
1641214350000|2022-01-03 12:52:30|3824.5|3815.8|3824.5|3815.8|3824.97|3816.27|3824.42|3815.72|29
1641214360000|2022-01-03 12:52:40|3824.36|3815.66|3823.34|3814.64|3824.53|3815.83|3823.34|3814.64|29
1641214370000|2022-01-03 12:52:50|3823.35|3814.65|3824.71|3816.01|3825.12|3816.42|3823.28|3814.58|35
1641214380000|2022-01-03 12:53:00|3825.01|3816.31|3823.87|3815.17|3825.01|3816.31|3823.74|3815.04|35
1641214390000|2022-01-03 12:53:10|3823.92|3815.22|3823.89|3815.19|3824.19|3815.49|3823.87|3815.17|21
1641214400000|2022-01-03 12:53:20|3823.88|3815.18|3823.75|3815.05|3823.94|3815.24|3823.4|3814.7|23
1641214410000|2022-01-03 12:53:30|3823.77|3815.07|3824.17|3815.47|3824.34|3815.64|3823.7|3815|32
1641214420000|2022-01-03 12:53:40|3824.16|3815.46|3824.17|3815.47|3824.64|3815.94|3823.97|3815.27|29
1641214430000|2022-01-03 12:53:50|3824.19|3815.49|3824.01|3815.31|3824.27|3815.57|3823.98|3815.28|25
1641214440000|2022-01-03 12:54:00|3824.02|3815.32|3824.08|3815.38|3824.17|3815.47|3824.01|3815.31|20
1641214450000|2022-01-03 12:54:10|3824.07|3815.37|3824.02|3815.32|3824.13|3815.43|3824.02|3815.32|11
1641214460000|2022-01-03 12:54:20|3823.99|3815.29|3822.92|3814.22|3824.07|3815.37|3822.91|3814.21|31
1641214470000|2022-01-03 12:54:30|3822.88|3814.18|3822.71|3814.01|3822.95|3814.25|3822.31|3813.61|31
1641214480000|2022-01-03 12:54:40|3822.66|3813.96|3822.61|3813.91|3822.89|3814.19|3822.6|3813.9|35
1641214490000|2022-01-03 12:54:50|3822.62|3813.92|3822.56|3813.86|3822.78|3814.08|3822.53|3813.83|30
1641214500000|2022-01-03 12:55:00|3822.54|3813.84|3822.96|3814.26|3822.98|3814.28|3822.37|3813.67|37
1641214510000|2022-01-03 12:55:10|3822.97|3814.27|3822.83|3814.13|3823.19|3814.49|3822.83|3814.13|36
1641214520000|2022-01-03 12:55:20|3823.07|3814.37|3823.01|3814.31|3823.1|3814.4|3822.8|3814.1|32
1641214530000|2022-01-03 12:55:30|3822.98|3814.28|3822.7|3814|3823.17|3814.47|3822.7|3814|32
1641214540000|2022-01-03 12:55:40|3822.61|3813.91|3822.43|3813.73|3822.71|3814.01|3822.33|3813.63|31
1641214550000|2022-01-03 12:55:50|3822.34|3813.64|3822.74|3814.04|3822.76|3814.06|3822.34|3813.64|30
1641214560000|2022-01-03 12:56:00|3822.71|3814.01|3822.58|3813.88|3822.74|3814.04|3822.53|3813.83|30
1641214570000|2022-01-03 12:56:10|3822.59|3813.89|3821.87|3813.17|3822.73|3814.03|3821.82|3813.12|31
1641214580000|2022-01-03 12:56:20|3821.83|3813.13|3821.47|3812.77|3822.33|3813.63|3821.45|3812.75|33
1641214590000|2022-01-03 12:56:30|3821.49|3812.79|3822.6|3813.9|3822.6|3813.9|3821.44|3812.74|32
1641214600000|2022-01-03 12:56:40|3822.73|3814.03|3822.34|3813.64|3822.92|3814.22|3822.03|3813.33|26
1641214610000|2022-01-03 12:56:50|3822.48|3813.78|3821.98|3813.28|3822.48|3813.78|3821.98|3813.28|25
1641214620000|2022-01-03 12:57:00|3822|3813.3|3822.03|3813.33|3822.24|3813.54|3821.99|3813.29|30
1641214630000|2022-01-03 12:57:10|3822.02|3813.32|3821.77|3813.07|3822.2|3813.5|3821.76|3813.06|32
1641214640000|2022-01-03 12:57:20|3821.9|3813.2|3821.93|3813.23|3822.04|3813.34|3821.84|3813.14|27
1641214650000|2022-01-03 12:57:30|3821.9|3813.2|3821.99|3813.29|3822.15|3813.45|3821.87|3813.17|31
1641214660000|2022-01-03 12:57:40|3822.06|3813.36|3823.17|3814.47|3823.2|3814.5|3822.06|3813.36|32
1641214670000|2022-01-03 12:57:50|3823.22|3814.52|3822.84|3814.14|3824.09|3815.39|3822.8|3814.1|38
1641214680000|2022-01-03 12:58:00|3822.86|3814.16|3823.24|3814.54|3823.33|3814.63|3822.86|3814.16|26
1641214690000|2022-01-03 12:58:10|3823.26|3814.56|3823.68|3814.98|3823.7|3815|3823.25|3814.55|38
1641214700000|2022-01-03 12:58:20|3823.56|3814.86|3823.13|3814.43|3823.63|3814.93|3823.13|3814.43|30
1641214710000|2022-01-03 12:58:30|3823.14|3814.44|3823.17|3814.47|3823.3|3814.6|3823.13|3814.43|33
1641214720000|2022-01-03 12:58:40|3823.18|3814.48|3823.53|3814.83|3823.53|3814.83|3823.09|3814.39|29
1641214730000|2022-01-03 12:58:50|3823.54|3814.84|3823.61|3814.91|3823.64|3814.94|3823.35|3814.65|38
1641214740000|2022-01-03 12:59:00|3823.5|3814.8|3823.51|3814.81|3823.67|3814.97|3823.38|3814.68|21
1641214750000|2022-01-03 12:59:10|3823.38|3814.68|3823.44|3814.74|3823.51|3814.81|3823.34|3814.64|20
1641214760000|2022-01-03 12:59:20|3823.5|3814.8|3823.44|3814.74|3823.67|3814.97|3823.26|3814.56|35
1641214770000|2022-01-03 12:59:30|3823.41|3814.71|3823.45|3814.75|3823.65|3814.95|3823.3|3814.6|33
1641214780000|2022-01-03 12:59:40|3823.5|3814.8|3823.13|3814.43|3823.5|3814.8|3822.84|3814.14|33
1641214790000|2022-01-03 12:59:50|3823.2|3814.5|3823.91|3815.21|3824.52|3815.82|3823.01|3814.31|28
1641214800000|2022-01-03 13:00:00|3823.89|3815.19|3823.95|3815.25|3823.95|3815.25|3823.34|3814.64|27
1641214810000|2022-01-03 13:00:10|3823.97|3815.27|3825.22|3816.52|3825.3|3816.6|3823.94|3815.24|31
1641214820000|2022-01-03 13:00:20|3825.2|3816.5|3825.51|3816.81|3825.61|3816.91|3824.9|3816.2|27
1641214830000|2022-01-03 13:00:30|3825.49|3816.79|3825.92|3817.22|3825.96|3817.26|3825.49|3816.79|29
1641214840000|2022-01-03 13:00:40|3825.88|3817.18|3826.38|3817.68|3826.56|3817.86|3825.88|3817.18|23
1641214850000|2022-01-03 13:00:50|3826.32|3817.62|3827.41|3818.71|3827.84|3819.14|3826.32|3817.62|34
1641214860000|2022-01-03 13:01:00|3827.24|3818.54|3827.44|3818.74|3827.91|3819.21|3827.15|3818.45|35
1641214870000|2022-01-03 13:01:10|3827.63|3818.93|3827.51|3818.81|3827.63|3818.93|3827.19|3818.49|31
1641214880000|2022-01-03 13:01:20|3827.37|3818.67|3828.74|3820.04|3828.74|3820.04|3827.3|3818.6|37
1641214890000|2022-01-03 13:01:30|3828.76|3820.06|3827.87|3819.17|3828.87|3820.17|3827.8|3819.1|33
1641214900000|2022-01-03 13:01:40|3827.8|3819.1|3829.1|3820.4|3829.69|3820.99|3827.73|3819.03|36
1641214910000|2022-01-03 13:01:50|3829.01|3820.31|3829.16|3820.46|3829.44|3820.74|3828.96|3820.26|34
1641214920000|2022-01-03 13:02:00|3829.14|3820.44|3828.19|3819.49|3829.14|3820.44|3828.11|3819.41|38
1641214930000|2022-01-03 13:02:10|3828.23|3819.53|3826.87|3818.17|3828.29|3819.59|3826.87|3818.17|30
1641214940000|2022-01-03 13:02:20|3826.89|3818.19|3826.68|3817.98|3827.09|3818.39|3826.64|3817.94|18
1641214950000|2022-01-03 13:02:30|3826.69|3817.99|3826.83|3818.13|3827.01|3818.31|3826.69|3817.99|19
1641214960000|2022-01-03 13:02:40|3826.88|3818.18|3826.94|3818.24|3826.94|3818.24|3826.82|3818.12|10
1641214970000|2022-01-03 13:02:50|3826.96|3818.26|3827.55|3818.85|3827.91|3819.21|3826.94|3818.24|27
1641214980000|2022-01-03 13:03:00|3827.54|3818.84|3827.26|3818.56|3827.54|3818.84|3826.73|3818.03|33
1641214990000|2022-01-03 13:03:10|3827.05|3818.35|3826.38|3817.68|3827.3|3818.6|3826.27|3817.57|30
1641215000000|2022-01-03 13:03:20|3826.4|3817.7|3827.3|3818.6|3827.3|3818.6|3826.4|3817.7|33
1641215010000|2022-01-03 13:03:30|3827.04|3818.34|3827.44|3818.74|3827.81|3819.11|3827.03|3818.33|31
1641215020000|2022-01-03 13:03:40|3827.26|3818.56|3827.6|3818.9|3827.6|3818.9|3827.25|3818.55|31
1641215030000|2022-01-03 13:03:50|3827.37|3818.67|3827.44|3818.74|3827.54|3818.84|3827.23|3818.53|29
1641215040000|2022-01-03 13:04:00|3827.21|3818.51|3827.9|3819.2|3828.2|3819.5|3827.2|3818.5|34
1641215050000|2022-01-03 13:04:10|3827.79|3819.09|3826.89|3818.19|3827.79|3819.09|3826.74|3818.04|36
1641215060000|2022-01-03 13:04:20|3826.79|3818.09|3826.98|3818.28|3827|3818.3|3826.79|3818.09|20
1641215070000|2022-01-03 13:04:30|3826.67|3817.97|3826.88|3818.18|3826.95|3818.25|3826.64|3817.94|7
1641215080000|2022-01-03 13:04:40|3826.87|3818.17|3827.24|3818.54|3827.24|3818.54|3826.82|3818.12|12
1641215090000|2022-01-03 13:04:50|3827.27|3818.57|3827.21|3818.51|3827.27|3818.57|3827.18|3818.48|8
1641215100000|2022-01-03 13:05:00|3827.19|3818.49|3827.21|3818.51|3827.21|3818.51|3827.15|3818.45|5
1641215110000|2022-01-03 13:05:10|3827.17|3818.47|3826.94|3818.24|3827.17|3818.47|3826.86|3818.16|9
1641215120000|2022-01-03 13:05:20|3826.97|3818.27|3826.02|3817.32|3827.11|3818.41|3825.89|3817.19|24
1641215130000|2022-01-03 13:05:30|3826.14|3817.44|3826.05|3817.35|3826.61|3817.91|3826.05|3817.35|23
1641215140000|2022-01-03 13:05:40|3826.35|3817.65|3826.19|3817.49|3826.53|3817.83|3826.02|3817.32|22
1641215150000|2022-01-03 13:05:50|3826.41|3817.71|3826.41|3817.71|3826.61|3817.91|3825.98|3817.28|24
1641215160000|2022-01-03 13:06:00|3826.61|3817.91|3826.4|3817.7|3826.61|3817.91|3825.98|3817.28|21
1641215170000|2022-01-03 13:06:10|3826.59|3817.89|3825.9|3817.2|3826.98|3818.28|3825.9|3817.2|25
1641215180000|2022-01-03 13:06:20|3825.99|3817.29|3826.08|3817.38|3826.61|3817.91|3825.9|3817.2|13
1641215190000|2022-01-03 13:06:30|3826.15|3817.45|3826.04|3817.34|3826.17|3817.47|3826.04|3817.34|4
1641215200000|2022-01-03 13:06:40|3826.08|3817.38|3825.96|3817.26|3826.12|3817.42|3825.96|3817.26|10
1641215210000|2022-01-03 13:06:50|3825.98|3817.28|3825.94|3817.24|3826.01|3817.31|3825.9|3817.2|12
1641215220000|2022-01-03 13:07:00|3825.91|3817.21|3824.35|3815.65|3825.99|3817.29|3824.34|3815.64|28
1641215230000|2022-01-03 13:07:10|3824.37|3815.67|3824.51|3815.81|3824.72|3816.02|3824.37|3815.67|25
1641215240000|2022-01-03 13:07:20|3824.52|3815.82|3827.42|3818.72|3827.45|3818.75|3824.52|3815.82|29
1641215250000|2022-01-03 13:07:30|3827.54|3818.84|3828.14|3819.44|3828.62|3819.92|3827.47|3818.77|36
1641215260000|2022-01-03 13:07:40|3828.16|3819.46|3828.51|3819.81|3828.51|3819.81|3828.12|3819.42|32
1641215270000|2022-01-03 13:07:50|3828.44|3819.74|3827.87|3819.17|3828.44|3819.74|3827.52|3818.82|36
1641215280000|2022-01-03 13:08:00|3827.79|3819.09|3827.9|3819.2|3827.9|3819.2|3827.66|3818.96|31
1641215290000|2022-01-03 13:08:10|3827.89|3819.19|3827.4|3818.7|3827.93|3819.23|3827.4|3818.7|28
1641215300000|2022-01-03 13:08:20|3827.41|3818.71|3827.58|3818.88|3827.68|3818.98|3827.26|3818.56|27
1641215310000|2022-01-03 13:08:30|3827.6|3818.9|3827.72|3819.02|3827.72|3819.02|3827.59|3818.89|14
1641215320000|2022-01-03 13:08:40|3827.69|3818.99|3826.79|3818.09|3827.69|3818.99|3826.6|3817.9|26
1641215330000|2022-01-03 13:08:50|3826.76|3818.06|3826.65|3817.95|3827.11|3818.41|3826.65|3817.95|12
1641215340000|2022-01-03 13:09:00|3826.64|3817.94|3826.27|3817.57|3826.64|3817.94|3825.9|3817.2|17
1641215350000|2022-01-03 13:09:10|3825.99|3817.29|3824.96|3816.26|3826.51|3817.81|3824.71|3816.01|26
1641215360000|2022-01-03 13:09:20|3824.77|3816.07|3825.76|3817.06|3825.8|3817.1|3824.75|3816.05|22
1641215370000|2022-01-03 13:09:30|3825.77|3817.07|3825.66|3816.96|3825.77|3817.07|3825.51|3816.81|22
1641215380000|2022-01-03 13:09:40|3825.67|3816.97|3825.55|3816.85|3825.71|3817.01|3825.4|3816.7|26
1641215390000|2022-01-03 13:09:50|3825.54|3816.84|3824.86|3816.16|3825.61|3816.91|3824.74|3816.04|29
1641215400000|2022-01-03 13:10:00|3824.85|3816.15|3825.76|3817.06|3825.76|3817.06|3824.69|3815.99|37
1641215410000|2022-01-03 13:10:10|3825.8|3817.1|3825.64|3816.94|3825.84|3817.14|3825.42|3816.72|28
1641215420000|2022-01-03 13:10:20|3825.63|3816.93|3826.55|3817.85|3826.72|3818.02|3825.51|3816.81|37
1641215430000|2022-01-03 13:10:30|3826.61|3817.91|3827.72|3819.02|3827.88|3819.18|3826.53|3817.83|33
1641215440000|2022-01-03 13:10:40|3827.7|3819|3827.07|3818.37|3827.7|3819|3826.99|3818.29|29
1641215450000|2022-01-03 13:10:50|3827.1|3818.4|3827.02|3818.32|3827.14|3818.44|3826.99|3818.29|29
1641215460000|2022-01-03 13:11:00|3827.04|3818.34|3827.32|3818.62|3827.41|3818.71|3827.04|3818.34|26
1641215470000|2022-01-03 13:11:10|3827.34|3818.64|3826.59|3817.89|3827.35|3818.65|3826.59|3817.89|28
1641215480000|2022-01-03 13:11:20|3826.6|3817.9|3826.65|3817.95|3826.79|3818.09|3826.46|3817.76|23
1641215490000|2022-01-03 13:11:30|3826.61|3817.91|3826.07|3817.37|3826.65|3817.95|3825.96|3817.26|28
1641215500000|2022-01-03 13:11:40|3826.08|3817.38|3826.59|3817.89|3826.69|3817.99|3826.08|3817.38|28
1641215510000|2022-01-03 13:11:50|3826.56|3817.86|3826.75|3818.05|3826.82|3818.12|3826.54|3817.84|32
1641215520000|2022-01-03 13:12:00|3826.64|3817.94|3826.68|3817.98|3826.89|3818.19|3826.43|3817.73|34
1641215530000|2022-01-03 13:12:10|3826.65|3817.95|3827.62|3818.92|3827.62|3818.92|3826.5|3817.8|37
1641215540000|2022-01-03 13:12:20|3827.68|3818.98|3827.32|3818.62|3827.68|3818.98|3827.31|3818.61|32
1641215550000|2022-01-03 13:12:30|3827.33|3818.63|3827.34|3818.64|3827.44|3818.74|3827.12|3818.42|27
1641215560000|2022-01-03 13:12:40|3827.28|3818.58|3826.54|3817.84|3827.28|3818.58|3826.49|3817.79|29
1641215570000|2022-01-03 13:12:50|3826.57|3817.87|3826.52|3817.82|3826.78|3818.08|3826.29|3817.59|33
1641215580000|2022-01-03 13:13:00|3826.54|3817.84|3826.84|3818.14|3826.91|3818.21|3826.39|3817.69|32
1641215590000|2022-01-03 13:13:10|3826.81|3818.11|3826.66|3817.96|3826.92|3818.22|3826.36|3817.66|29
1641215600000|2022-01-03 13:13:20|3826.52|3817.82|3826.76|3818.06|3826.84|3818.14|3826.52|3817.82|30
1641215610000|2022-01-03 13:13:30|3826.75|3818.05|3825.45|3816.75|3826.75|3818.05|3825.23|3816.53|32
1641215620000|2022-01-03 13:13:40|3825.47|3816.77|3825.55|3816.85|3825.74|3817.04|3825.21|3816.51|30
1641215630000|2022-01-03 13:13:50|3825.5|3816.8|3825.6|3816.9|3825.67|3816.97|3825.38|3816.68|30
1641215640000|2022-01-03 13:14:00|3825.63|3816.93|3825.73|3817.03|3825.73|3817.03|3825.38|3816.68|23
1641215650000|2022-01-03 13:14:10|3825.76|3817.06|3826.34|3817.64|3826.35|3817.65|3825.67|3816.97|17
1641215660000|2022-01-03 13:14:20|3826.33|3817.63|3826.54|3817.84|3826.8|3818.1|3826.33|3817.63|15
1641215670000|2022-01-03 13:14:30|3826.58|3817.88|3826.29|3817.59|3826.63|3817.93|3826.28|3817.58|27
1641215680000|2022-01-03 13:14:40|3826.3|3817.6|3825.3|3816.6|3826.3|3817.6|3825.27|3816.57|30
1641215690000|2022-01-03 13:14:50|3825.35|3816.65|3825.14|3816.44|3825.69|3816.99|3825.14|3816.44|29
1641215700000|2022-01-03 13:15:00|3825.13|3816.43|3826.03|3817.33|3826.17|3817.47|3825.13|3816.43|35
1641215710000|2022-01-03 13:15:10|3826.04|3817.34|3827.32|3818.62|3827.33|3818.63|3825.93|3817.23|33
1641215720000|2022-01-03 13:15:20|3827.09|3818.39|3827.36|3818.66|3827.54|3818.84|3826.8|3818.1|30
1641215730000|2022-01-03 13:15:30|3827.35|3818.65|3827.64|3818.94|3827.98|3819.28|3827.35|3818.65|29
1641215740000|2022-01-03 13:15:40|3827.66|3818.96|3827.06|3818.36|3827.71|3819.01|3827.06|3818.36|21
1641215750000|2022-01-03 13:15:50|3827.03|3818.33|3827.14|3818.44|3827.21|3818.51|3827|3818.3|32
1641215760000|2022-01-03 13:16:00|3827.13|3818.43|3828|3819.3|3828|3819.3|3827.07|3818.37|31
1641215770000|2022-01-03 13:16:10|3828.03|3819.33|3828.67|3819.97|3828.76|3820.06|3827.99|3819.29|28
1641215780000|2022-01-03 13:16:20|3828.65|3819.95|3829.3|3820.6|3829.36|3820.66|3828.65|3819.95|30
1641215790000|2022-01-03 13:16:30|3829.29|3820.59|3829.35|3820.65|3829.51|3820.81|3829.14|3820.44|27
1641215800000|2022-01-03 13:16:40|3829.37|3820.67|3829.39|3820.69|3829.55|3820.85|3829.24|3820.54|30
1641215810000|2022-01-03 13:16:50|3829.36|3820.66|3829.46|3820.76|3829.65|3820.95|3829.33|3820.63|36
1641215820000|2022-01-03 13:17:00|3829.47|3820.77|3829.48|3820.78|3829.49|3820.79|3829.45|3820.75|12
1641215830000|2022-01-03 13:17:10|3829.49|3820.79|3829.69|3820.99|3829.7|3821|3829.44|3820.74|26
1641215840000|2022-01-03 13:17:20|3829.63|3820.93|3830.44|3821.74|3830.54|3821.84|3829.63|3820.93|27
1641215850000|2022-01-03 13:17:30|3830.88|3822.18|3831.28|3822.58|3831.28|3822.58|3830.8|3822.1|15
1641215860000|2022-01-03 13:17:40|3831.29|3822.59|3832.6|3823.9|3832.73|3824.03|3831.29|3822.59|16
1641215870000|2022-01-03 13:17:50|3832.87|3824.17|3832.88|3824.18|3833.25|3824.55|3832.6|3823.9|12
1641215880000|2022-01-03 13:18:00|3833.25|3824.55|3834.75|3826.05|3835.11|3826.41|3832.98|3824.28|24
1641215890000|2022-01-03 13:18:10|3834.71|3826.01|3834.41|3825.71|3834.71|3826.01|3833.21|3824.51|36
1641215900000|2022-01-03 13:18:20|3834.39|3825.69|3833.93|3825.23|3834.61|3825.91|3833.79|3825.09|38
1641215910000|2022-01-03 13:18:30|3833.84|3825.14|3832.92|3824.22|3834.29|3825.59|3832.44|3823.74|37
1641215920000|2022-01-03 13:18:40|3832.97|3824.27|3832.66|3823.96|3833.01|3824.31|3832.5|3823.8|35
1641215930000|2022-01-03 13:18:50|3832.63|3823.93|3832.78|3824.08|3832.82|3824.12|3832.39|3823.69|36
1641215940000|2022-01-03 13:19:00|3832.72|3824.02|3832.73|3824.03|3832.93|3824.23|3832.48|3823.78|38
1641215950000|2022-01-03 13:19:10|3832.66|3823.96|3832.1|3823.4|3832.82|3824.12|3831.89|3823.19|32
1641215960000|2022-01-03 13:19:20|3832.13|3823.43|3830.96|3822.26|3832.15|3823.45|3830.53|3821.83|31
1641215970000|2022-01-03 13:19:30|3830.94|3822.24|3830.86|3822.16|3830.94|3822.24|3830.84|3822.14|13
1641215980000|2022-01-03 13:19:40|3830.85|3822.15|3830.73|3822.03|3830.86|3822.16|3830.59|3821.89|25
1641215990000|2022-01-03 13:19:50|3830.77|3822.07|3830.6|3821.9|3830.77|3822.07|3830.53|3821.83|24
1641216000000|2022-01-03 13:20:00|3830.61|3821.91|3830.53|3821.83|3831.36|3822.66|3830.53|3821.83|26
1641216010000|2022-01-03 13:20:10|3830.52|3821.82|3830.41|3821.71|3830.57|3821.87|3830.39|3821.69|26
1641216020000|2022-01-03 13:20:20|3830.42|3821.72|3829.4|3820.7|3830.46|3821.76|3829.4|3820.7|30
1641216030000|2022-01-03 13:20:30|3829.42|3820.72|3829.6|3820.9|3829.73|3821.03|3829.4|3820.7|27
1641216040000|2022-01-03 13:20:40|3829.44|3820.74|3829.61|3820.91|3829.66|3820.96|3829.41|3820.71|24
1641216050000|2022-01-03 13:20:50|3829.74|3821.04|3829.7|3821|3829.77|3821.07|3829.58|3820.88|25
1641216060000|2022-01-03 13:21:00|3829.75|3821.05|3829.67|3820.97|3830.19|3821.49|3829.15|3820.45|21
1641216070000|2022-01-03 13:21:10|3829.64|3820.94|3829.85|3821.15|3829.88|3821.18|3829.42|3820.72|37
1641216080000|2022-01-03 13:21:20|3829.96|3821.26|3830.58|3821.88|3830.64|3821.94|3829.96|3821.26|33
1641216090000|2022-01-03 13:21:30|3830.59|3821.89|3830.72|3822.02|3830.72|3822.02|3830.51|3821.81|33
1641216100000|2022-01-03 13:21:40|3830.68|3821.98|3830.63|3821.93|3830.72|3822.02|3830.6|3821.9|35
1641216110000|2022-01-03 13:21:50|3830.64|3821.94|3830.75|3822.05|3830.92|3822.22|3830.63|3821.93|20
1641216120000|2022-01-03 13:22:00|3830.76|3822.06|3830.48|3821.78|3830.78|3822.08|3830.46|3821.76|17
1641216130000|2022-01-03 13:22:10|3830.47|3821.77|3830.51|3821.81|3830.58|3821.88|3830.46|3821.76|9
1641216140000|2022-01-03 13:22:20|3830.5|3821.8|3830.5|3821.8|3830.52|3821.82|3830.5|3821.8|5
1641216150000|2022-01-03 13:22:30|3830.48|3821.78|3830.69|3821.99|3830.69|3821.99|3830.43|3821.73|27
1641216160000|2022-01-03 13:22:40|3830.67|3821.97|3830.66|3821.96|3830.74|3822.04|3830.51|3821.81|31
1641216170000|2022-01-03 13:22:50|3830.69|3821.99|3830.66|3821.96|3830.72|3822.02|3830.42|3821.72|36
1641216180000|2022-01-03 13:23:00|3830.65|3821.95|3830.56|3821.86|3830.71|3822.01|3830.55|3821.85|26
1641216190000|2022-01-03 13:23:10|3830.55|3821.85|3831.48|3822.78|3831.49|3822.79|3830.54|3821.84|27
1641216200000|2022-01-03 13:23:20|3831.49|3822.79|3832.46|3823.76|3832.52|3823.82|3831.24|3822.54|33
1641216210000|2022-01-03 13:23:30|3832.48|3823.78|3832.77|3824.07|3832.84|3824.14|3832.44|3823.74|30
1641216220000|2022-01-03 13:23:40|3832.8|3824.1|3832.89|3824.19|3833.06|3824.36|3832.77|3824.07|22
1641216230000|2022-01-03 13:23:50|3832.9|3824.2|3832.93|3824.23|3832.97|3824.27|3832.87|3824.17|13
1641216240000|2022-01-03 13:24:00|3832.89|3824.19|3832.85|3824.15|3833.01|3824.31|3832.5|3823.8|33
1641216250000|2022-01-03 13:24:10|3832.87|3824.17|3832.84|3824.14|3832.88|3824.18|3832.72|3824.02|31
1641216260000|2022-01-03 13:24:20|3832.82|3824.12|3832.91|3824.21|3833.04|3824.34|3832.8|3824.1|23
1641216270000|2022-01-03 13:24:30|3832.92|3824.22|3832.74|3824.04|3832.93|3824.23|3832.71|3824.01|26
1641216280000|2022-01-03 13:24:40|3832.75|3824.05|3832.94|3824.24|3833.01|3824.31|3832.7|3824|33
1641216290000|2022-01-03 13:24:50|3832.98|3824.28|3832.8|3824.1|3832.98|3824.28|3832.76|3824.06|20
1641216300000|2022-01-03 13:25:00|3832.81|3824.11|3832.82|3824.12|3832.84|3824.14|3832.64|3823.94|21
1641216310000|2022-01-03 13:25:10|3832.77|3824.07|3832.78|3824.08|3832.86|3824.16|3832.72|3824.02|35
1641216320000|2022-01-03 13:25:20|3832.76|3824.06|3832.73|3824.03|3832.86|3824.16|3832.72|3824.02|19
1641216330000|2022-01-03 13:25:30|3832.74|3824.04|3831.03|3822.33|3832.76|3824.06|3831.03|3822.33|27
1641216340000|2022-01-03 13:25:40|3831.13|3822.43|3831.04|3822.34|3831.19|3822.49|3830.88|3822.18|33
1641216350000|2022-01-03 13:25:50|3831.02|3822.32|3830.87|3822.17|3831.08|3822.38|3830.61|3821.91|22
1641216360000|2022-01-03 13:26:00|3830.83|3822.13|3831.57|3822.87|3831.58|3822.88|3830.59|3821.89|24
1641216370000|2022-01-03 13:26:10|3831.56|3822.86|3831.72|3823.02|3831.85|3823.15|3831.56|3822.86|33
1641216380000|2022-01-03 13:26:20|3831.73|3823.03|3831.58|3822.88|3831.78|3823.08|3831.48|3822.78|29
1641216390000|2022-01-03 13:26:30|3831.56|3822.86|3831.6|3822.9|3831.8|3823.1|3831.48|3822.78|37
1641216400000|2022-01-03 13:26:40|3831.59|3822.89|3831.73|3823.03|3832.02|3823.32|3831.59|3822.89|31
1641216410000|2022-01-03 13:26:50|3831.72|3823.02|3831.34|3822.64|3831.78|3823.08|3831.34|3822.64|25
1641216420000|2022-01-03 13:27:00|3831.39|3822.69|3831.29|3822.59|3831.56|3822.86|3831.06|3822.36|32
1641216430000|2022-01-03 13:27:10|3831.23|3822.53|3831.54|3822.84|3831.71|3823.01|3831.23|3822.53|24
1641216440000|2022-01-03 13:27:20|3831.44|3822.74|3831.43|3822.73|3831.65|3822.95|3831.35|3822.65|30
1641216450000|2022-01-03 13:27:30|3831.42|3822.72|3831.4|3822.7|3831.63|3822.93|3831.35|3822.65|31
1641216460000|2022-01-03 13:27:40|3831.39|3822.69|3831.55|3822.85|3831.55|3822.85|3831.35|3822.65|26
1641216470000|2022-01-03 13:27:50|3831.54|3822.84|3833.61|3824.91|3833.74|3825.04|3831.45|3822.75|32
1641216480000|2022-01-03 13:28:00|3833.59|3824.89|3833.58|3824.88|3833.85|3825.15|3833.53|3824.83|27
1641216490000|2022-01-03 13:28:10|3833.57|3824.87|3833.69|3824.99|3833.83|3825.13|3833.5|3824.8|39
1641216500000|2022-01-03 13:28:20|3833.67|3824.97|3833.82|3825.12|3833.85|3825.15|3833.57|3824.87|32
1641216510000|2022-01-03 13:28:30|3833.81|3825.11|3833.9|3825.2|3833.91|3825.21|3833.7|3825|25
1641216520000|2022-01-03 13:28:40|3833.88|3825.18|3833.59|3824.89|3833.9|3825.2|3833.38|3824.68|28
1641216530000|2022-01-03 13:28:50|3833.56|3824.86|3833.86|3825.16|3833.92|3825.22|3833.55|3824.85|34
1641216540000|2022-01-03 13:29:00|3833.79|3825.09|3833.9|3825.2|3833.95|3825.25|3833.79|3825.09|24
1641216550000|2022-01-03 13:29:10|3833.87|3825.17|3833.97|3825.27|3833.99|3825.29|3833.81|3825.11|32
1641216560000|2022-01-03 13:29:20|3833.98|3825.28|3834.03|3825.33|3834.04|3825.34|3833.85|3825.15|15
1641216570000|2022-01-03 13:29:30|3834.01|3825.31|3834.04|3825.34|3834.13|3825.43|3833.99|3825.29|27
1641216580000|2022-01-03 13:29:40|3834.03|3825.33|3833.71|3825.01|3834.23|3825.53|3833.61|3824.91|34
1641216590000|2022-01-03 13:29:50|3833.72|3825.02|3833.9|3825.2|3833.97|3825.27|3833.62|3824.92|35
1641216600000|2022-01-03 13:30:00|3833.87|3825.17|3834.06|3825.36|3834.08|3825.38|3833.74|3825.04|31
1641216610000|2022-01-03 13:30:10|3833.98|3825.28|3834|3825.3|3834|3825.3|3833.78|3825.08|30
1641216620000|2022-01-03 13:30:20|3834.01|3825.31|3834.08|3825.38|3834.09|3825.39|3833.93|3825.23|22
1641216630000|2022-01-03 13:30:30|3834.01|3825.31|3834.13|3825.43|3834.17|3825.47|3833.88|3825.18|31
1641216640000|2022-01-03 13:30:40|3834.12|3825.42|3834.54|3825.84|3834.76|3826.06|3834.04|3825.34|21
1641216650000|2022-01-03 13:30:50|3834.47|3825.77|3834.18|3825.48|3834.48|3825.78|3834.06|3825.36|25
1641216660000|2022-01-03 13:31:00|3834.12|3825.42|3833.14|3824.44|3834.29|3825.59|3833.14|3824.44|22
1641216670000|2022-01-03 13:31:10|3833.09|3824.39|3832.44|3823.74|3833.37|3824.67|3832.37|3823.67|32
1641216680000|2022-01-03 13:31:20|3832.43|3823.73|3832.77|3824.07|3832.77|3824.07|3832.37|3823.67|21
1641216690000|2022-01-03 13:31:30|3832.79|3824.09|3833.15|3824.45|3833.18|3824.48|3832.75|3824.05|17
1641216700000|2022-01-03 13:31:40|3833.09|3824.39|3832.91|3824.21|3833.09|3824.39|3832.85|3824.15|31
1641216710000|2022-01-03 13:31:50|3832.97|3824.27|3833.24|3824.54|3833.26|3824.56|3832.97|3824.27|22
1641216720000|2022-01-03 13:32:00|3833.21|3824.51|3833.18|3824.48|3833.47|3824.77|3833.16|3824.46|18
1641216730000|2022-01-03 13:32:10|3833.17|3824.47|3833.14|3824.44|3833.3|3824.6|3833.12|3824.42|23
1641216740000|2022-01-03 13:32:20|3833.23|3824.53|3833.13|3824.43|3833.26|3824.56|3833.07|3824.37|19
1641216750000|2022-01-03 13:32:30|3833.12|3824.42|3833.15|3824.45|3833.39|3824.69|3833.07|3824.37|22
1641216760000|2022-01-03 13:32:40|3833.11|3824.41|3833.3|3824.6|3833.3|3824.6|3833.11|3824.41|14
1641216770000|2022-01-03 13:32:50|3833.57|3824.87|3833.2|3824.5|3833.57|3824.87|3833.2|3824.5|14
1641216780000|2022-01-03 13:33:00|3833.22|3824.52|3833.15|3824.45|3833.24|3824.54|3833.13|3824.43|19
1641216790000|2022-01-03 13:33:10|3833.14|3824.44|3831.06|3822.36|3833.14|3824.44|3830.92|3822.22|36
1641216800000|2022-01-03 13:33:20|3831.05|3822.35|3831.04|3822.34|3831.07|3822.37|3831.02|3822.32|12
1641216810000|2022-01-03 13:33:30|3831.06|3822.36|3830.98|3822.28|3831.06|3822.36|3830.96|3822.26|19
1641216820000|2022-01-03 13:33:40|3830.99|3822.29|3831.36|3822.66|3831.43|3822.73|3830.92|3822.22|25
1641216830000|2022-01-03 13:33:50|3830.96|3822.26|3829.94|3821.24|3830.96|3822.26|3829.82|3821.12|21
1641216840000|2022-01-03 13:34:00|3829.97|3821.27|3828.76|3820.06|3829.98|3821.28|3828.65|3819.95|23
1641216850000|2022-01-03 13:34:10|3828.73|3820.03|3828.76|3820.06|3828.8|3820.1|3828.65|3819.95|12
1641216860000|2022-01-03 13:34:20|3828.79|3820.09|3828.8|3820.1|3828.93|3820.23|3828.56|3819.86|25
1641216870000|2022-01-03 13:34:30|3828.83|3820.13|3827.96|3819.26|3828.83|3820.13|3827.35|3818.65|36
1641216880000|2022-01-03 13:34:40|3827.93|3819.23|3826.6|3817.9|3828.06|3819.36|3826.6|3817.9|37
1641216890000|2022-01-03 13:34:50|3827.05|3818.35|3826.89|3818.19|3827.18|3818.48|3826.18|3817.48|33
1641216900000|2022-01-03 13:35:00|3826.86|3818.16|3827.04|3818.34|3827.09|3818.39|3826.83|3818.13|34
1641216910000|2022-01-03 13:35:10|3827.06|3818.36|3827.89|3819.19|3828.08|3819.38|3826.93|3818.23|29
1641216920000|2022-01-03 13:35:20|3827.95|3819.25|3827.57|3818.87|3827.97|3819.27|3827.57|3818.87|36
1641216930000|2022-01-03 13:35:30|3827.58|3818.88|3827.5|3818.8|3827.62|3818.92|3827.1|3818.4|37
1641216940000|2022-01-03 13:35:40|3827.55|3818.85|3827.77|3819.07|3827.79|3819.09|3827.54|3818.84|31
1641216950000|2022-01-03 13:35:50|3827.83|3819.13|3828.34|3819.64|3828.36|3819.66|3827.83|3819.13|30
1641216960000|2022-01-03 13:36:00|3828.36|3819.66|3828.4|3819.7|3828.51|3819.81|3828.03|3819.33|32
1641216970000|2022-01-03 13:36:10|3828.49|3819.79|3828.1|3819.4|3828.61|3819.91|3828.1|3819.4|35
1641216980000|2022-01-03 13:36:20|3828.11|3819.41|3827.84|3819.14|3828.11|3819.41|3827.77|3819.07|23
1641216990000|2022-01-03 13:36:30|3827.83|3819.13|3827.2|3818.5|3827.83|3819.13|3827.08|3818.38|27
1641217000000|2022-01-03 13:36:40|3827.21|3818.51|3828.01|3819.31|3828.1|3819.4|3827.1|3818.4|34
1641217010000|2022-01-03 13:36:50|3828.02|3819.32|3827.99|3819.29|3828.08|3819.38|3827.89|3819.19|31
1641217020000|2022-01-03 13:37:00|3828.04|3819.34|3827.58|3818.88|3828.04|3819.34|3827.53|3818.83|31
1641217030000|2022-01-03 13:37:10|3827.59|3818.89|3827.68|3818.98|3827.68|3818.98|3827.47|3818.77|22
1641217040000|2022-01-03 13:37:20|3827.71|3819.01|3828.62|3819.92|3828.71|3820.01|3827.71|3819.01|32
1641217050000|2022-01-03 13:37:30|3828.64|3819.94|3828.62|3819.92|3828.68|3819.98|3828.54|3819.84|32
1641217060000|2022-01-03 13:37:40|3828.63|3819.93|3828.73|3820.03|3828.74|3820.04|3828.63|3819.93|13
1641217070000|2022-01-03 13:37:50|3828.77|3820.07|3830|3821.3|3830.14|3821.44|3828.77|3820.07|22
1641217080000|2022-01-03 13:38:00|3829.98|3821.28|3830.32|3821.62|3830.38|3821.68|3829.72|3821.02|31
1641217090000|2022-01-03 13:38:10|3830.37|3821.67|3829.86|3821.16|3830.37|3821.67|3829.86|3821.16|18
1641217100000|2022-01-03 13:38:20|3829.82|3821.12|3829.86|3821.16|3830|3821.3|3829.82|3821.12|20
1641217110000|2022-01-03 13:38:30|3829.8|3821.1|3829.86|3821.16|3829.87|3821.17|3829.56|3820.86|23
1641217120000|2022-01-03 13:38:40|3829.85|3821.15|3829.29|3820.59|3829.91|3821.21|3829.22|3820.52|33
1641217130000|2022-01-03 13:38:50|3829.28|3820.58|3829.5|3820.8|3829.7|3821|3828.82|3820.12|28
1641217140000|2022-01-03 13:39:00|3829.51|3820.81|3829.08|3820.38|3829.62|3820.92|3829|3820.3|33
1641217150000|2022-01-03 13:39:10|3829.09|3820.39|3829.23|3820.53|3829.3|3820.6|3829.08|3820.38|26
1641217160000|2022-01-03 13:39:20|3829.22|3820.52|3830.2|3821.5|3830.37|3821.67|3829.22|3820.52|30
1641217170000|2022-01-03 13:39:30|3830.24|3821.54|3829.91|3821.21|3830.24|3821.54|3829.58|3820.88|35
1641217180000|2022-01-03 13:39:40|3829.95|3821.25|3829.83|3821.13|3830.25|3821.55|3829.82|3821.12|29
1641217190000|2022-01-03 13:39:50|3829.99|3821.29|3829.77|3821.07|3830.26|3821.56|3829.68|3820.98|34
1641217200000|2022-01-03 13:40:00|3829.78|3821.08|3829.7|3821|3829.89|3821.19|3829.66|3820.96|31
1641217210000|2022-01-03 13:40:10|3829.66|3820.96|3828.75|3820.05|3829.87|3821.17|3828.72|3820.02|34
1641217220000|2022-01-03 13:40:20|3828.9|3820.2|3828.9|3820.2|3829.08|3820.38|3828.76|3820.06|32
1641217230000|2022-01-03 13:40:30|3828.89|3820.19|3829.08|3820.38|3829.31|3820.61|3828.78|3820.08|32
1641217240000|2022-01-03 13:40:40|3829.07|3820.37|3829.1|3820.4|3829.14|3820.44|3828.87|3820.17|26
1641217250000|2022-01-03 13:40:50|3829|3820.3|3829.13|3820.43|3829.5|3820.8|3829|3820.3|25
1641217260000|2022-01-03 13:41:00|3829.1|3820.4|3828.75|3820.05|3829.15|3820.45|3828.71|3820.01|28
1641217270000|2022-01-03 13:41:10|3828.76|3820.06|3828.71|3820.01|3828.84|3820.14|3828.68|3819.98|22
1641217280000|2022-01-03 13:41:20|3828.66|3819.96|3829.08|3820.38|3829.09|3820.39|3828.66|3819.96|24
1641217290000|2022-01-03 13:41:30|3829.13|3820.43|3829.32|3820.62|3829.38|3820.68|3829.13|3820.43|23
1641217300000|2022-01-03 13:41:40|3829.36|3820.66|3829.43|3820.73|3829.44|3820.74|3829.32|3820.62|22
1641217310000|2022-01-03 13:41:50|3829.38|3820.68|3828.93|3820.23|3829.44|3820.74|3828.92|3820.22|25
1641217320000|2022-01-03 13:42:00|3828.96|3820.26|3829.22|3820.52|3829.28|3820.58|3828.96|3820.26|22
1641217330000|2022-01-03 13:42:10|3829.19|3820.49|3828.95|3820.25|3829.26|3820.56|3828.95|3820.25|27
1641217340000|2022-01-03 13:42:20|3828.99|3820.29|3830.1|3821.4|3830.1|3821.4|3828.99|3820.29|29
1641217350000|2022-01-03 13:42:30|3830.14|3821.44|3830.14|3821.44|3830.19|3821.49|3829.9|3821.2|27
1641217360000|2022-01-03 13:42:40|3830.15|3821.45|3830.17|3821.47|3830.21|3821.51|3829.77|3821.07|32
1641217370000|2022-01-03 13:42:50|3830.18|3821.48|3829.98|3821.28|3830.27|3821.57|3829.9|3821.2|23
1641217380000|2022-01-03 13:43:00|3830.27|3821.57|3829.39|3820.69|3830.28|3821.58|3829.39|3820.69|31
1641217390000|2022-01-03 13:43:10|3829.38|3820.68|3829.55|3820.85|3829.55|3820.85|3829.38|3820.68|17
1641217400000|2022-01-03 13:43:20|3829.54|3820.84|3829.62|3820.92|3829.69|3820.99|3829.41|3820.71|32
1641217410000|2022-01-03 13:43:30|3829.64|3820.94|3829.54|3820.84|3829.69|3820.99|3829.45|3820.75|29
1641217420000|2022-01-03 13:43:40|3829.53|3820.83|3829.52|3820.82|3829.63|3820.93|3829.49|3820.79|24
1641217430000|2022-01-03 13:43:50|3829.54|3820.84|3829.54|3820.84|3829.57|3820.87|3829.45|3820.75|18
1641217440000|2022-01-03 13:44:00|3829.5|3820.8|3828.53|3819.83|3829.75|3821.05|3827.7|3819|34
1641217450000|2022-01-03 13:44:10|3828.66|3819.96|3829.11|3820.41|3829.11|3820.41|3828.55|3819.85|29
1641217460000|2022-01-03 13:44:20|3829.1|3820.4|3829.15|3820.45|3829.44|3820.74|3829.01|3820.31|27
1641217470000|2022-01-03 13:44:30|3829.13|3820.43|3829.01|3820.31|3829.26|3820.56|3829.01|3820.31|10
1641217480000|2022-01-03 13:44:40|3829.07|3820.37|3829.84|3821.14|3829.91|3821.21|3829.04|3820.34|35
1641217490000|2022-01-03 13:44:50|3829.82|3821.12|3829.78|3821.08|3829.89|3821.19|3829.78|3821.08|19
1641217500000|2022-01-03 13:45:00|3829.83|3821.13|3830.24|3821.54|3830.25|3821.55|3829.83|3821.13|25
1641217510000|2022-01-03 13:45:10|3830.19|3821.49|3830.38|3821.68|3830.44|3821.74|3830.17|3821.47|27
1641217520000|2022-01-03 13:45:20|3830.39|3821.69|3830.35|3821.65|3830.63|3821.93|3830.32|3821.62|8
1641217530000|2022-01-03 13:45:30|3830.33|3821.63|3830.65|3821.95|3830.65|3821.95|3830.23|3821.53|28
1641217540000|2022-01-03 13:45:40|3830.46|3821.76|3831.61|3822.91|3831.76|3823.06|3830.23|3821.53|28
1641217550000|2022-01-03 13:45:50|3831.82|3823.12|3831.86|3823.16|3831.88|3823.18|3831.8|3823.1|7
1641217560000|2022-01-03 13:46:00|3831.74|3823.04|3831.9|3823.2|3831.9|3823.2|3831.74|3823.04|14
1641217570000|2022-01-03 13:46:10|3831.81|3823.11|3831.77|3823.07|3831.9|3823.2|3831.63|3822.93|17
1641217580000|2022-01-03 13:46:20|3831.84|3823.14|3832.02|3823.32|3832.09|3823.39|3831.84|3823.14|14
1641217590000|2022-01-03 13:46:30|3831.94|3823.24|3832.47|3823.77|3832.47|3823.77|3831.94|3823.24|10
1641217600000|2022-01-03 13:46:40|3832.48|3823.78|3832.49|3823.79|3832.74|3824.04|3832.48|3823.78|13
1641217610000|2022-01-03 13:46:50|3832.5|3823.8|3831.54|3822.84|3832.58|3823.88|3831.52|3822.82|16
1641217620000|2022-01-03 13:47:00|3831.6|3822.9|3832.04|3823.34|3832.08|3823.38|3831.14|3822.44|27
1641217630000|2022-01-03 13:47:10|3832.06|3823.36|3832.13|3823.43|3832.2|3823.5|3831.84|3823.14|30
1641217640000|2022-01-03 13:47:20|3832.05|3823.35|3830.46|3821.76|3832.39|3823.69|3830.41|3821.71|22
1641217650000|2022-01-03 13:47:30|3830.42|3821.72|3831.49|3822.79|3831.72|3823.02|3830.25|3821.55|32
1641217660000|2022-01-03 13:47:40|3831.16|3822.46|3831.17|3822.47|3831.37|3822.67|3830.47|3821.77|33
1641217670000|2022-01-03 13:47:50|3831.21|3822.51|3831.57|3822.87|3831.57|3822.87|3831.08|3822.38|8
1641217680000|2022-01-03 13:48:00|3831.08|3822.38|3831.12|3822.42|3831.64|3822.94|3831.08|3822.38|29
1641217690000|2022-01-03 13:48:10|3831.14|3822.44|3830.26|3821.56|3831.16|3822.46|3830.16|3821.46|29
1641217700000|2022-01-03 13:48:20|3830.3|3821.6|3830.46|3821.76|3830.46|3821.76|3830.07|3821.37|24
1641217710000|2022-01-03 13:48:30|3830.49|3821.79|3830.42|3821.72|3830.49|3821.79|3830.32|3821.62|21
1641217720000|2022-01-03 13:48:40|3830.39|3821.69|3830.36|3821.66|3830.58|3821.88|3830.27|3821.57|26
1641217730000|2022-01-03 13:48:50|3830.42|3821.72|3830.7|3822|3830.71|3822.01|3830.32|3821.62|29
1641217740000|2022-01-03 13:49:00|3830.65|3821.95|3830.64|3821.94|3830.7|3822|3830.41|3821.71|20
1641217750000|2022-01-03 13:49:10|3830.62|3821.92|3830.55|3821.85|3830.79|3822.09|3830.43|3821.73|21
1641217760000|2022-01-03 13:49:20|3830.56|3821.86|3830.49|3821.79|3830.63|3821.93|3830.46|3821.76|25
1641217770000|2022-01-03 13:49:30|3830.51|3821.81|3830.55|3821.85|3830.95|3822.25|3830.51|3821.81|20
1641217780000|2022-01-03 13:49:40|3830.5|3821.8|3830.24|3821.54|3830.51|3821.81|3830.21|3821.51|23
1641217790000|2022-01-03 13:49:50|3830.21|3821.51|3828.88|3820.18|3830.26|3821.56|3828.72|3820.02|34
1641217800000|2022-01-03 13:50:00|3828.67|3819.97|3828.67|3819.97|3828.85|3820.15|3828.44|3819.74|31
1641217810000|2022-01-03 13:50:10|3828.71|3820.01|3827.24|3818.54|3828.71|3820.01|3827.24|3818.54|31
1641217820000|2022-01-03 13:50:20|3827.23|3818.53|3828.67|3819.97|3828.67|3819.97|3827.21|3818.51|31
1641217830000|2022-01-03 13:50:30|3828.8|3820.1|3829.03|3820.33|3829.15|3820.45|3828.8|3820.1|23
1641217840000|2022-01-03 13:50:40|3829.01|3820.31|3829.54|3820.84|3829.54|3820.84|3828.78|3820.08|27
1641217850000|2022-01-03 13:50:50|3829.52|3820.82|3830|3821.3|3830|3821.3|3829.52|3820.82|10
1641217860000|2022-01-03 13:51:00|3829.99|3821.29|3830.08|3821.38|3830.08|3821.38|3829.91|3821.21|16
1641217870000|2022-01-03 13:51:10|3830.04|3821.34|3830.15|3821.45|3830.18|3821.48|3829.91|3821.21|6
1641217880000|2022-01-03 13:51:20|3830.14|3821.44|3830.05|3821.35|3830.16|3821.46|3830.05|3821.35|16
1641217890000|2022-01-03 13:51:30|3829.7|3821|3829.75|3821.05|3829.8|3821.1|3829.07|3820.37|27
1641217900000|2022-01-03 13:51:40|3829.82|3821.12|3829.88|3821.18|3829.91|3821.21|3829.76|3821.06|19
1641217910000|2022-01-03 13:51:50|3829.83|3821.13|3829.78|3821.08|3829.89|3821.19|3829.76|3821.06|16
1641217920000|2022-01-03 13:52:00|3829.79|3821.09|3829.85|3821.15|3829.92|3821.22|3829.79|3821.09|18
1641217930000|2022-01-03 13:52:10|3829.87|3821.17|3829.84|3821.14|3829.9|3821.2|3829.78|3821.08|25
1641217940000|2022-01-03 13:52:20|3829.89|3821.19|3829.94|3821.24|3829.94|3821.24|3829.72|3821.02|25
1641217950000|2022-01-03 13:52:30|3829.81|3821.11|3829.85|3821.15|3830.04|3821.34|3829.7|3821|26
1641217960000|2022-01-03 13:52:40|3829.88|3821.18|3829.72|3821.02|3829.93|3821.23|3829.72|3821.02|27
1641217970000|2022-01-03 13:52:50|3829.75|3821.05|3829.84|3821.14|3829.96|3821.26|3829.74|3821.04|16
1641217980000|2022-01-03 13:53:00|3829.77|3821.07|3829.35|3820.65|3829.77|3821.07|3829.24|3820.54|20
1641217990000|2022-01-03 13:53:10|3829.27|3820.57|3829.2|3820.5|3829.31|3820.61|3829.15|3820.45|19
1641218000000|2022-01-03 13:53:20|3829.21|3820.51|3829.05|3820.35|3829.28|3820.58|3828.98|3820.28|22
1641218010000|2022-01-03 13:53:30|3829.06|3820.36|3829.35|3820.65|3829.39|3820.69|3829.06|3820.36|22
1641218020000|2022-01-03 13:53:40|3829.36|3820.66|3829.57|3820.87|3829.6|3820.9|3829.24|3820.54|22
1641218030000|2022-01-03 13:53:50|3829.54|3820.84|3830.14|3821.44|3830.52|3821.82|3829.54|3820.84|22
1641218040000|2022-01-03 13:54:00|3830.42|3821.72|3830.26|3821.56|3830.55|3821.85|3830.16|3821.46|32
1641218050000|2022-01-03 13:54:10|3830.25|3821.55|3828.6|3819.9|3830.32|3821.62|3828.6|3819.9|36
1641218060000|2022-01-03 13:54:20|3828.3|3819.6|3828.47|3819.77|3828.57|3819.87|3827.99|3819.29|33
1641218070000|2022-01-03 13:54:30|3828.49|3819.79|3829.65|3820.95|3829.65|3820.95|3828.49|3819.79|22
1641218080000|2022-01-03 13:54:40|3829.63|3820.93|3829.82|3821.12|3829.82|3821.12|3829.56|3820.86|10
1641218090000|2022-01-03 13:54:50|3829.85|3821.15|3829.8|3821.1|3829.85|3821.15|3829.68|3820.98|9
1641218100000|2022-01-03 13:55:00|3829.75|3821.05|3829.04|3820.34|3829.75|3821.05|3829.04|3820.34|17
1641218110000|2022-01-03 13:55:10|3829.05|3820.35|3829.67|3820.97|3829.69|3820.99|3828.99|3820.29|21
1641218120000|2022-01-03 13:55:20|3829.61|3820.91|3828.99|3820.29|3829.82|3821.12|3828.93|3820.23|20
1641218130000|2022-01-03 13:55:30|3829.07|3820.37|3828.89|3820.19|3829.25|3820.55|3828.88|3820.18|27
1641218140000|2022-01-03 13:55:40|3828.9|3820.2|3829.09|3820.39|3829.1|3820.4|3828.85|3820.15|19
1641218150000|2022-01-03 13:55:50|3829.1|3820.4|3829.55|3820.85|3829.55|3820.85|3829.08|3820.38|16
1641218160000|2022-01-03 13:56:00|3829.52|3820.82|3829.56|3820.86|3830.2|3821.5|3829.52|3820.82|25
1641218170000|2022-01-03 13:56:10|3829.49|3820.79|3828.98|3820.28|3829.69|3820.99|3828.84|3820.14|30
1641218180000|2022-01-03 13:56:20|3829.02|3820.32|3829.1|3820.4|3829.1|3820.4|3828.75|3820.05|18
1641218190000|2022-01-03 13:56:30|3829.06|3820.36|3829.05|3820.35|3829.11|3820.41|3829.04|3820.34|21
1641218200000|2022-01-03 13:56:40|3829.1|3820.4|3828.76|3820.06|3829.13|3820.43|3828.76|3820.06|15
1641218210000|2022-01-03 13:56:50|3828.73|3820.03|3827.88|3819.18|3828.73|3820.03|3827.86|3819.16|35
1641218220000|2022-01-03 13:57:00|3827.99|3819.29|3827.76|3819.06|3828.2|3819.5|3827.72|3819.02|35
1641218230000|2022-01-03 13:57:10|3827.73|3819.03|3828.26|3819.56|3828.43|3819.73|3827.73|3819.03|28
1641218240000|2022-01-03 13:57:20|3828.28|3819.58|3828.24|3819.54|3828.35|3819.65|3828.2|3819.5|26
1641218250000|2022-01-03 13:57:30|3828.16|3819.46|3827.76|3819.06|3828.24|3819.54|3827.76|3819.06|23
1641218260000|2022-01-03 13:57:40|3827.22|3818.52|3826.86|3818.16|3827.3|3818.6|3826.82|3818.12|24
1641218270000|2022-01-03 13:57:50|3826.76|3818.06|3825.47|3816.77|3826.82|3818.12|3825.47|3816.77|32
1641218280000|2022-01-03 13:58:00|3825.48|3816.78|3824.86|3816.16|3825.48|3816.78|3824.68|3815.98|31
1641218290000|2022-01-03 13:58:10|3824.68|3815.98|3824.79|3816.09|3824.93|3816.23|3824.68|3815.98|28
1641218300000|2022-01-03 13:58:20|3824.87|3816.17|3824.75|3816.05|3824.93|3816.23|3824.62|3815.92|32
1641218310000|2022-01-03 13:58:30|3824.67|3815.97|3824.56|3815.86|3824.81|3816.11|3824.56|3815.86|21
1641218320000|2022-01-03 13:58:40|3824.68|3815.98|3824.9|3816.2|3825.1|3816.4|3824.56|3815.86|32
1641218330000|2022-01-03 13:58:50|3824.97|3816.27|3823.85|3815.15|3825.03|3816.33|3823.85|3815.15|16
1641218340000|2022-01-03 13:59:00|3823.94|3815.24|3824.05|3815.35|3824.35|3815.65|3823.62|3814.92|30
1641218350000|2022-01-03 13:59:10|3824.09|3815.39|3823.94|3815.24|3824.72|3816.02|3823.94|3815.24|32
1641218360000|2022-01-03 13:59:20|3824|3815.3|3825.12|3816.42|3825.16|3816.46|3823.96|3815.26|32
1641218370000|2022-01-03 13:59:30|3825.1|3816.4|3823.83|3815.13|3825.28|3816.58|3823.83|3815.13|34
1641218380000|2022-01-03 13:59:40|3823.87|3815.17|3823.77|3815.07|3823.87|3815.17|3823.64|3814.94|22
1641218390000|2022-01-03 13:59:50|3823.79|3815.09|3823.67|3814.97|3823.89|3815.19|3823.57|3814.87|31
1641218400000|2022-01-03 14:00:00|3823.63|3814.93|3821.16|3812.46|3823.7|3815|3821.01|3812.31|39
1641218410000|2022-01-03 14:00:10|3821.56|3812.86|3819.95|3811.25|3821.56|3812.86|3818.99|3810.29|38
1641218420000|2022-01-03 14:00:20|3819.68|3810.98|3822.11|3813.41|3822.11|3813.41|3819.37|3810.67|36
1641218430000|2022-01-03 14:00:30|3822.08|3813.38|3821.86|3813.16|3822.08|3813.38|3821.86|3813.16|11
1641218440000|2022-01-03 14:00:40|3821.89|3813.19|3823.69|3814.99|3823.69|3814.99|3821.82|3813.12|19
1641218450000|2022-01-03 14:00:50|3823.8|3815.1|3825.6|3816.9|3825.6|3816.9|3823.8|3815.1|28
1641218460000|2022-01-03 14:01:00|3825.5|3816.8|3825.75|3817.05|3825.75|3817.05|3825.24|3816.54|6
1641218470000|2022-01-03 14:01:10|3825.61|3816.91|3825.63|3816.93|3825.71|3817.01|3825.24|3816.54|13
1641218480000|2022-01-03 14:01:20|3825.93|3817.23|3826.48|3817.78|3826.48|3817.78|3825.8|3817.1|32
1641218490000|2022-01-03 14:01:30|3826.53|3817.83|3827.01|3818.31|3827.01|3818.31|3825.94|3817.24|25
1641218500000|2022-01-03 14:01:40|3827.11|3818.41|3828.24|3819.54|3828.24|3819.54|3827.11|3818.41|13
1641218510000|2022-01-03 14:01:50|3828.26|3819.56|3828.24|3819.54|3828.28|3819.58|3828.16|3819.46|19
1641218520000|2022-01-03 14:02:00|3828.26|3819.56|3828.31|3819.61|3828.31|3819.61|3828.14|3819.44|20
1641218530000|2022-01-03 14:02:10|3828.37|3819.67|3827.62|3818.92|3828.55|3819.85|3827.4|3818.7|33
1641218540000|2022-01-03 14:02:20|3827.61|3818.91|3827.75|3819.05|3827.85|3819.15|3827.61|3818.91|11
1641218550000|2022-01-03 14:02:30|3827.84|3819.14|3827.91|3819.21|3827.91|3819.21|3827.76|3819.06|9
1641218560000|2022-01-03 14:02:40|3827.86|3819.16|3827.85|3819.15|3828.16|3819.46|3827.73|3819.03|22
1641218570000|2022-01-03 14:02:50|3827.73|3819.03|3826.57|3817.87|3828.17|3819.47|3826|3817.3|36
1641218580000|2022-01-03 14:03:00|3826.78|3818.08|3826.5|3817.8|3827.43|3818.73|3826.5|3817.8|34
1641218590000|2022-01-03 14:03:10|3826.07|3817.37|3826.24|3817.54|3826.57|3817.87|3826.07|3817.37|25
1641218600000|2022-01-03 14:03:20|3826.27|3817.57|3826.5|3817.8|3826.66|3817.96|3826.27|3817.57|15
1641218610000|2022-01-03 14:03:30|3826|3817.3|3826.23|3817.53|3826.47|3817.77|3825.97|3817.27|25
1641218620000|2022-01-03 14:03:40|3826.38|3817.68|3826.57|3817.87|3826.59|3817.89|3825.87|3817.17|25
1641218630000|2022-01-03 14:03:50|3826.58|3817.88|3826.07|3817.37|3826.58|3817.88|3825.8|3817.1|30
1641218640000|2022-01-03 14:04:00|3825.78|3817.08|3825.65|3816.95|3826.08|3817.38|3825.65|3816.95|31
1641218650000|2022-01-03 14:04:10|3825.73|3817.03|3826.06|3817.36|3826.06|3817.36|3825.64|3816.94|22
1641218660000|2022-01-03 14:04:20|3826.07|3817.37|3825.78|3817.08|3826.07|3817.37|3825.52|3816.82|23
1641218670000|2022-01-03 14:04:30|3825.8|3817.1|3825.7|3817|3825.85|3817.15|3825.6|3816.9|24
1641218680000|2022-01-03 14:04:40|3825.67|3816.97|3826.46|3817.76|3826.5|3817.8|3825.67|3816.97|24
1641218690000|2022-01-03 14:04:50|3825.92|3817.22|3823.34|3814.64|3825.92|3817.22|3823.3|3814.6|33
1641218700000|2022-01-03 14:05:00|3823.18|3814.48|3822.74|3814.04|3823.28|3814.58|3822.6|3813.9|31
1641218710000|2022-01-03 14:05:10|3822.96|3814.26|3822.96|3814.26|3823.06|3814.36|3822.62|3813.92|30
1641218720000|2022-01-03 14:05:20|3822.97|3814.27|3822.77|3814.07|3823.02|3814.32|3822.55|3813.85|27
1641218730000|2022-01-03 14:05:30|3822.78|3814.08|3822.84|3814.14|3822.98|3814.28|3822.59|3813.89|26
1641218740000|2022-01-03 14:05:40|3822.98|3814.28|3822.75|3814.05|3822.99|3814.29|3822.47|3813.77|31
1641218750000|2022-01-03 14:05:50|3822.71|3814.01|3822|3813.3|3822.71|3814.01|3821.94|3813.24|23
1641218760000|2022-01-03 14:06:00|3822.09|3813.39|3818.02|3809.32|3822.28|3813.58|3818.02|3809.32|37
1641218770000|2022-01-03 14:06:10|3817.96|3809.26|3816.59|3807.89|3817.96|3809.26|3816.02|3807.32|35
1641218780000|2022-01-03 14:06:20|3816.86|3808.16|3817.11|3808.41|3817.15|3808.45|3816.17|3807.47|32
1641218790000|2022-01-03 14:06:30|3817.23|3808.53|3817.81|3809.11|3817.81|3809.11|3816.74|3808.04|36
1641218800000|2022-01-03 14:06:40|3817.82|3809.12|3818.08|3809.38|3818.63|3809.93|3817.73|3809.03|30
1641218810000|2022-01-03 14:06:50|3818.29|3809.59|3818.06|3809.36|3818.46|3809.76|3817.99|3809.29|22
1641218820000|2022-01-03 14:07:00|3818.05|3809.35|3818.46|3809.76|3818.66|3809.96|3817.93|3809.23|27
1641218830000|2022-01-03 14:07:10|3818.43|3809.73|3817.92|3809.22|3818.43|3809.73|3817.74|3809.04|25
1641218840000|2022-01-03 14:07:20|3817.84|3809.14|3816.84|3808.14|3817.93|3809.23|3816.67|3807.97|33
1641218850000|2022-01-03 14:07:30|3816.76|3808.06|3817.77|3809.07|3817.77|3809.07|3816.76|3808.06|21
1641218860000|2022-01-03 14:07:40|3817.67|3808.97|3817.46|3808.76|3817.72|3809.02|3817.07|3808.37|33
1641218870000|2022-01-03 14:07:50|3817.28|3808.58|3816.66|3807.96|3817.86|3809.16|3816.66|3807.96|33
1641218880000|2022-01-03 14:08:00|3816.69|3807.99|3816.77|3808.07|3817.61|3808.91|3816.46|3807.76|35
1641218890000|2022-01-03 14:08:10|3817.07|3808.37|3816.32|3807.62|3817.22|3808.52|3816.23|3807.53|34
1641218900000|2022-01-03 14:08:20|3816.31|3807.61|3816.61|3807.91|3816.7|3808|3816.31|3807.61|21
1641218910000|2022-01-03 14:08:30|3816.6|3807.9|3814.48|3805.78|3816.6|3807.9|3814.48|3805.78|33
1641218920000|2022-01-03 14:08:40|3813.79|3805.09|3813.43|3804.73|3813.99|3805.29|3813.34|3804.64|34
1641218930000|2022-01-03 14:08:50|3813.42|3804.72|3813.83|3805.13|3814.03|3805.33|3813.41|3804.71|20
1641218940000|2022-01-03 14:09:00|3814.03|3805.33|3811.94|3803.24|3814.03|3805.33|3811.52|3802.82|36
1641218950000|2022-01-03 14:09:10|3811.91|3803.21|3813.27|3804.57|3813.53|3804.83|3811.91|3803.21|39
1641218960000|2022-01-03 14:09:20|3813.06|3804.36|3816.95|3808.25|3816.95|3808.25|3812.93|3804.23|38
1641218970000|2022-01-03 14:09:30|3817|3808.3|3817.83|3809.13|3818.26|3809.56|3817|3808.3|35
1641218980000|2022-01-03 14:09:40|3817.86|3809.16|3816.44|3807.74|3817.87|3809.17|3815.65|3806.95|30
1641218990000|2022-01-03 14:09:50|3816.39|3807.69|3817.72|3809.02|3818.37|3809.67|3816.39|3807.69|37
1641219000000|2022-01-03 14:10:00|3817.74|3809.04|3817.88|3809.18|3818.1|3809.4|3817.66|3808.96|29
1641219010000|2022-01-03 14:10:10|3817.9|3809.2|3818.4|3809.7|3818.4|3809.7|3817.9|3809.2|23
1641219020000|2022-01-03 14:10:20|3818.39|3809.69|3818.47|3809.77|3818.47|3809.77|3818.23|3809.53|27
1641219030000|2022-01-03 14:10:30|3818.34|3809.64|3818.48|3809.78|3818.48|3809.78|3818.34|3809.64|10
1641219040000|2022-01-03 14:10:40|3818.47|3809.77|3818.32|3809.62|3818.69|3809.99|3818.31|3809.61|13
1641219050000|2022-01-03 14:10:50|3818.23|3809.53|3818.24|3809.54|3818.47|3809.77|3818.13|3809.43|32
1641219060000|2022-01-03 14:11:00|3818.23|3809.53|3819.54|3810.84|3819.93|3811.23|3818.09|3809.39|33
1641219070000|2022-01-03 14:11:10|3819.43|3810.73|3820.97|3812.27|3820.98|3812.28|3819.33|3810.63|33
1641219080000|2022-01-03 14:11:20|3820.89|3812.19|3820.91|3812.21|3821.21|3812.51|3820.66|3811.96|28
1641219090000|2022-01-03 14:11:30|3820.89|3812.19|3818.77|3810.07|3820.89|3812.19|3817.06|3808.36|39
1641219100000|2022-01-03 14:11:40|3818.72|3810.02|3819.16|3810.46|3819.65|3810.95|3818.72|3810.02|34
1641219110000|2022-01-03 14:11:50|3819.2|3810.5|3819.83|3811.13|3819.85|3811.15|3818.84|3810.14|33
1641219120000|2022-01-03 14:12:00|3819.76|3811.06|3821.33|3812.63|3821.33|3812.63|3819.26|3810.56|30
1641219130000|2022-01-03 14:12:10|3821.31|3812.61|3821.36|3812.66|3821.36|3812.66|3820.81|3812.11|32
1641219140000|2022-01-03 14:12:20|3821.46|3812.76|3822.08|3813.38|3822.4|3813.7|3821.46|3812.76|28
1641219150000|2022-01-03 14:12:30|3821.96|3813.26|3821.93|3813.23|3822.31|3813.61|3821.5|3812.8|32
1641219160000|2022-01-03 14:12:40|3821.91|3813.21|3821.39|3812.69|3821.99|3813.29|3821.3|3812.6|14
1641219170000|2022-01-03 14:12:50|3821.47|3812.77|3821.39|3812.69|3821.55|3812.85|3821.16|3812.46|26
1641219180000|2022-01-03 14:13:00|3821.51|3812.81|3822.06|3813.36|3822.11|3813.41|3821.25|3812.55|26
1641219190000|2022-01-03 14:13:10|3822.05|3813.35|3822.17|3813.47|3822.17|3813.47|3821.95|3813.25|11
1641219200000|2022-01-03 14:13:20|3822.19|3813.49|3821.6|3812.9|3822.19|3813.49|3821.6|3812.9|9
1641219210000|2022-01-03 14:13:30|3821.65|3812.95|3820.28|3811.58|3821.68|3812.98|3820.28|3811.58|26
1641219220000|2022-01-03 14:13:40|3820.13|3811.43|3818.58|3809.88|3820.13|3811.43|3818.46|3809.76|34
1641219230000|2022-01-03 14:13:50|3818.37|3809.67|3818.96|3810.26|3819.13|3810.43|3818.15|3809.45|38
1641219240000|2022-01-03 14:14:00|3818.94|3810.24|3819.11|3810.41|3819.75|3811.05|3818.59|3809.89|34
1641219250000|2022-01-03 14:14:10|3819.12|3810.42|3818.98|3810.28|3819.17|3810.47|3818.84|3810.14|22
1641219260000|2022-01-03 14:14:20|3818.97|3810.27|3819.06|3810.36|3819.32|3810.62|3818.91|3810.21|26
1641219270000|2022-01-03 14:14:30|3819.14|3810.44|3819.24|3810.54|3820.52|3811.82|3819.1|3810.4|32
1641219280000|2022-01-03 14:14:40|3819.25|3810.55|3819.8|3811.1|3819.91|3811.21|3819.25|3810.55|11
1641219290000|2022-01-03 14:14:50|3819.81|3811.11|3820.27|3811.57|3820.27|3811.57|3819.8|3811.1|18
1641219300000|2022-01-03 14:15:00|3820.31|3811.61|3819.9|3811.2|3820.37|3811.67|3819.64|3810.94|28
1641219310000|2022-01-03 14:15:10|3819.85|3811.15|3819.49|3810.79|3819.85|3811.15|3819.43|3810.73|26
1641219320000|2022-01-03 14:15:20|3819.51|3810.81|3820.03|3811.33|3820.21|3811.51|3819.51|3810.81|28
1641219330000|2022-01-03 14:15:30|3819.92|3811.22|3818.12|3809.42|3820.27|3811.57|3818.12|3809.42|26
1641219340000|2022-01-03 14:15:40|3817.85|3809.15|3818.32|3809.62|3818.8|3810.1|3816.86|3808.16|36
1641219350000|2022-01-03 14:15:50|3818.33|3809.63|3819.81|3811.11|3819.93|3811.23|3818.33|3809.63|38
1641219360000|2022-01-03 14:16:00|3819.82|3811.12|3819.4|3810.7|3819.83|3811.13|3818.92|3810.22|31
1641219370000|2022-01-03 14:16:10|3819.65|3810.95|3820.15|3811.45|3820.39|3811.69|3819.05|3810.35|34
1641219380000|2022-01-03 14:16:20|3820.14|3811.44|3819.97|3811.27|3820.15|3811.45|3819.97|3811.27|15
1641219390000|2022-01-03 14:16:30|3820.08|3811.38|3820.21|3811.51|3820.21|3811.51|3819.97|3811.27|11
1641219400000|2022-01-03 14:16:40|3820.24|3811.54|3822.78|3814.08|3822.78|3814.08|3820.24|3811.54|29
1641219410000|2022-01-03 14:16:50|3822.74|3814.04|3822.94|3814.24|3823.74|3815.04|3822.57|3813.87|15
1641219420000|2022-01-03 14:17:00|3822.87|3814.17|3822.87|3814.17|3823.1|3814.4|3822.86|3814.16|21
1641219430000|2022-01-03 14:17:10|3822.91|3814.21|3823.39|3814.69|3823.39|3814.69|3822.68|3813.98|20
1641219440000|2022-01-03 14:17:20|3823.44|3814.74|3823.39|3814.69|3823.57|3814.87|3823.33|3814.63|12
1641219450000|2022-01-03 14:17:30|3823.13|3814.43|3822.9|3814.2|3823.52|3814.82|3822.52|3813.82|26
1641219460000|2022-01-03 14:17:40|3822.94|3814.24|3823.75|3815.05|3823.75|3815.05|3822.86|3814.16|27
1641219470000|2022-01-03 14:17:50|3823.93|3815.23|3823.24|3814.54|3823.93|3815.23|3823.08|3814.38|21
1641219480000|2022-01-03 14:18:00|3823.44|3814.74|3823.42|3814.72|3823.84|3815.14|3823.35|3814.65|26
1641219490000|2022-01-03 14:18:10|3823.44|3814.74|3822.93|3814.23|3823.62|3814.92|3822.69|3813.99|31
1641219500000|2022-01-03 14:18:20|3822.9|3814.2|3823.3|3814.6|3823.37|3814.67|3822.81|3814.11|28
1641219510000|2022-01-03 14:18:30|3823.29|3814.59|3823.09|3814.39|3823.44|3814.74|3822.83|3814.13|28
1641219520000|2022-01-03 14:18:40|3823.11|3814.41|3823.52|3814.82|3823.52|3814.82|3823.11|3814.41|20
1641219530000|2022-01-03 14:18:50|3823.54|3814.84|3823.68|3814.98|3823.68|3814.98|3823.51|3814.81|12
1641219540000|2022-01-03 14:19:00|3823.7|3815|3824.08|3815.38|3824.08|3815.38|3823.69|3814.99|19
1641219550000|2022-01-03 14:19:10|3824.24|3815.54|3825.26|3816.56|3825.79|3817.09|3824.1|3815.4|33
1641219560000|2022-01-03 14:19:20|3825.02|3816.32|3825.48|3816.78|3825.67|3816.97|3825.02|3816.32|34
1641219570000|2022-01-03 14:19:30|3825.42|3816.72|3825.85|3817.15|3825.94|3817.24|3825.39|3816.69|34
1641219580000|2022-01-03 14:19:40|3826.29|3817.59|3826.81|3818.11|3826.81|3818.11|3826.28|3817.58|36
1641219590000|2022-01-03 14:19:50|3826.7|3818|3826.68|3817.98|3826.89|3818.19|3826.49|3817.79|34
1641219600000|2022-01-03 14:20:00|3826.69|3817.99|3826.97|3818.27|3827.02|3818.32|3826.66|3817.96|28
1641219610000|2022-01-03 14:20:10|3826.94|3818.24|3825.9|3817.2|3827.25|3818.55|3825.9|3817.2|32
1641219620000|2022-01-03 14:20:20|3825.96|3817.26|3825.64|3816.94|3825.96|3817.26|3825.15|3816.45|28
1641219630000|2022-01-03 14:20:30|3825.67|3816.97|3826.48|3817.78|3826.48|3817.78|3825.49|3816.79|23
1641219640000|2022-01-03 14:20:40|3826.46|3817.76|3826.54|3817.84|3826.99|3818.29|3826.36|3817.66|21
1641219650000|2022-01-03 14:20:50|3826.52|3817.82|3826.45|3817.75|3826.55|3817.85|3826.35|3817.65|15
1641219660000|2022-01-03 14:21:00|3826.46|3817.76|3825.91|3817.21|3826.52|3817.82|3825.83|3817.13|26
1641219670000|2022-01-03 14:21:10|3825.92|3817.22|3825.97|3817.27|3826.11|3817.41|3825.81|3817.11|21
1641219680000|2022-01-03 14:21:20|3825.98|3817.28|3826.06|3817.36|3826.08|3817.38|3825.86|3817.16|15
1641219690000|2022-01-03 14:21:30|3825.96|3817.26|3825.79|3817.09|3826.18|3817.48|3825.47|3816.77|28
1641219700000|2022-01-03 14:21:40|3825.73|3817.03|3825.99|3817.29|3825.99|3817.29|3825.67|3816.97|20
1641219710000|2022-01-03 14:21:50|3826|3817.3|3825.97|3817.27|3826.02|3817.32|3825.77|3817.07|21
1641219720000|2022-01-03 14:22:00|3826|3817.3|3825.8|3817.1|3826|3817.3|3825.79|3817.09|17
1641219730000|2022-01-03 14:22:10|3825.71|3817.01|3825.93|3817.23|3826.01|3817.31|3825.71|3817.01|13
1641219740000|2022-01-03 14:22:20|3825.94|3817.24|3825.98|3817.28|3825.98|3817.28|3825.79|3817.09|10
1641219750000|2022-01-03 14:22:30|3825.97|3817.27|3826.93|3818.23|3826.93|3818.23|3825.92|3817.22|26
1641219760000|2022-01-03 14:22:40|3826.79|3818.09|3827.37|3818.67|3827.47|3818.77|3826.69|3817.99|28
1641219770000|2022-01-03 14:22:50|3827.35|3818.65|3827.37|3818.67|3827.53|3818.83|3827.22|3818.52|21
1641219780000|2022-01-03 14:23:00|3827.61|3818.91|3827.37|3818.67|3827.68|3818.98|3827.37|3818.67|14
1641219790000|2022-01-03 14:23:10|3827.58|3818.88|3827.48|3818.78|3827.59|3818.89|3827.21|3818.51|27
1641219800000|2022-01-03 14:23:20|3827.54|3818.84|3827.67|3818.97|3827.67|3818.97|3827.36|3818.66|27
1641219810000|2022-01-03 14:23:30|3827.65|3818.95|3826.18|3817.48|3827.65|3818.95|3826.18|3817.48|20
1641219820000|2022-01-03 14:23:40|3826.11|3817.41|3826.18|3817.48|3826.23|3817.53|3825.86|3817.16|28
1641219830000|2022-01-03 14:23:50|3826.2|3817.5|3826.82|3818.12|3826.86|3818.16|3826.2|3817.5|33
1641219840000|2022-01-03 14:24:00|3826.84|3818.14|3826.88|3818.18|3826.99|3818.29|3826.84|3818.14|23
1641219850000|2022-01-03 14:24:10|3826.93|3818.23|3826.85|3818.15|3826.93|3818.23|3826.83|3818.13|19
1641219860000|2022-01-03 14:24:20|3826.88|3818.18|3826.08|3817.38|3826.88|3818.18|3825.99|3817.29|23
1641219870000|2022-01-03 14:24:30|3826.13|3817.43|3826.06|3817.36|3826.18|3817.48|3825.93|3817.23|34
1641219880000|2022-01-03 14:24:40|3826|3817.3|3826.15|3817.45|3826.38|3817.68|3825.94|3817.24|29
1641219890000|2022-01-03 14:24:50|3826.02|3817.32|3827.31|3818.61|3827.36|3818.66|3825.81|3817.11|30
1641219900000|2022-01-03 14:25:00|3827.26|3818.56|3826.39|3817.69|3827.26|3818.56|3826.39|3817.69|37
1641219910000|2022-01-03 14:25:10|3826.11|3817.41|3826.74|3818.04|3827|3818.3|3826.11|3817.41|22
1641219920000|2022-01-03 14:25:20|3827.02|3818.32|3827.03|3818.33|3827.3|3818.6|3826.94|3818.24|33
1641219930000|2022-01-03 14:25:30|3827.04|3818.34|3827.65|3818.95|3827.92|3819.22|3826.93|3818.23|35
1641219940000|2022-01-03 14:25:40|3827.62|3818.92|3827.3|3818.6|3827.68|3818.98|3827.13|3818.43|30
1641219950000|2022-01-03 14:25:50|3827.34|3818.64|3827.28|3818.58|3827.55|3818.85|3826.88|3818.18|32
1641219960000|2022-01-03 14:26:00|3827.25|3818.55|3827.36|3818.66|3827.52|3818.82|3827.16|3818.46|31
1641219970000|2022-01-03 14:26:10|3827.42|3818.72|3827.54|3818.84|3827.58|3818.88|3827.35|3818.65|30
1641219980000|2022-01-03 14:26:20|3827.6|3818.9|3827.45|3818.75|3827.6|3818.9|3827.34|3818.64|25
1641219990000|2022-01-03 14:26:30|3827.4|3818.7|3827.46|3818.76|3827.65|3818.95|3827.4|3818.7|32
1641220000000|2022-01-03 14:26:40|3827.48|3818.78|3827.6|3818.9|3828.02|3819.32|3827.42|3818.72|30
1641220010000|2022-01-03 14:26:50|3827.47|3818.77|3827.48|3818.78|3827.56|3818.86|3827.4|3818.7|25
1641220020000|2022-01-03 14:27:00|3827.45|3818.75|3827.28|3818.58|3827.45|3818.75|3827.28|3818.58|27
1641220030000|2022-01-03 14:27:10|3827.33|3818.63|3827.33|3818.63|3827.51|3818.81|3827.23|3818.53|26
1641220040000|2022-01-03 14:27:20|3827.34|3818.64|3826.39|3817.69|3827.35|3818.65|3826.39|3817.69|27
1641220050000|2022-01-03 14:27:30|3826.32|3817.62|3827.22|3818.52|3827.22|3818.52|3826.32|3817.62|31
1641220060000|2022-01-03 14:27:40|3827.25|3818.55|3827.13|3818.43|3827.52|3818.82|3826.94|3818.24|32
1641220070000|2022-01-03 14:27:50|3827.14|3818.44|3827.07|3818.37|3827.16|3818.46|3827|3818.3|23
1641220080000|2022-01-03 14:28:00|3827.15|3818.45|3827.01|3818.31|3827.15|3818.45|3827|3818.3|17
1641220090000|2022-01-03 14:28:10|3827.04|3818.34|3825.89|3817.19|3827.08|3818.38|3825.89|3817.19|27
1641220100000|2022-01-03 14:28:20|3825.97|3817.27|3826.3|3817.6|3826.3|3817.6|3825.75|3817.05|28
1641220110000|2022-01-03 14:28:30|3825.96|3817.26|3825.93|3817.23|3826.13|3817.43|3825.71|3817.01|34
1641220120000|2022-01-03 14:28:40|3826.23|3817.53|3827.1|3818.4|3827.24|3818.54|3826.2|3817.5|38
1641220130000|2022-01-03 14:28:50|3827.28|3818.58|3827.03|3818.33|3827.45|3818.75|3826.64|3817.94|33
1641220140000|2022-01-03 14:29:00|3827.07|3818.37|3826.17|3817.47|3827.07|3818.37|3825.97|3817.27|27
1641220150000|2022-01-03 14:29:10|3826.11|3817.41|3826.79|3818.09|3826.79|3818.09|3826|3817.3|28
1641220160000|2022-01-03 14:29:20|3826.46|3817.76|3826.29|3817.59|3826.74|3818.04|3826.17|3817.47|30
1641220170000|2022-01-03 14:29:30|3826.3|3817.6|3826.85|3818.15|3826.85|3818.15|3826.25|3817.55|27
1641220180000|2022-01-03 14:29:40|3826.87|3818.17|3827.06|3818.36|3827.06|3818.36|3826.47|3817.77|31
1641220190000|2022-01-03 14:29:50|3826.94|3818.24|3826.64|3817.94|3827.03|3818.33|3826.1|3817.4|26
1641220200000|2022-01-03 14:30:00|3826.52|3817.82|3828.14|3819.44|3828.17|3819.47|3826.18|3817.48|36
1641220210000|2022-01-03 14:30:10|3828.16|3819.46|3827.91|3819.21|3828.16|3819.46|3827.83|3819.13|30
1641220220000|2022-01-03 14:30:20|3828.03|3819.33|3827.91|3819.21|3828.27|3819.57|3827.88|3819.18|26
1641220230000|2022-01-03 14:30:30|3827.93|3819.23|3827.86|3819.16|3828.33|3819.63|3827.56|3818.86|20
1641220240000|2022-01-03 14:30:40|3827.85|3819.15|3828.28|3819.58|3828.3|3819.6|3827.72|3819.02|21
1641220250000|2022-01-03 14:30:50|3828.44|3819.74|3829.29|3820.59|3829.29|3820.59|3828.44|3819.74|14
1641220260000|2022-01-03 14:31:00|3829.06|3820.36|3829.39|3820.69|3829.41|3820.71|3828.96|3820.26|27
1641220270000|2022-01-03 14:31:10|3829.27|3820.57|3830.53|3821.83|3830.55|3821.85|3829.27|3820.57|19
1641220280000|2022-01-03 14:31:20|3830.83|3822.13|3831.41|3822.71|3831.42|3822.72|3830.83|3822.13|13
1641220290000|2022-01-03 14:31:30|3831.34|3822.64|3831.43|3822.73|3831.45|3822.75|3831.34|3822.64|13
1641220300000|2022-01-03 14:31:40|3831.34|3822.64|3831.34|3822.64|3831.44|3822.74|3831.34|3822.64|12
1641220310000|2022-01-03 14:31:50|3831.37|3822.67|3831.08|3822.38|3831.37|3822.67|3830.84|3822.14|10
1641220320000|2022-01-03 14:32:00|3831.05|3822.35|3830.1|3821.4|3831.18|3822.48|3829.92|3821.22|30
1641220330000|2022-01-03 14:32:10|3830.18|3821.48|3831.14|3822.44|3831.21|3822.51|3830.18|3821.48|27
1641220340000|2022-01-03 14:32:20|3831.13|3822.43|3830.62|3821.92|3831.17|3822.47|3830.62|3821.92|15
1641220350000|2022-01-03 14:32:30|3830.76|3822.06|3830.93|3822.23|3830.98|3822.28|3830.66|3821.96|30
1641220360000|2022-01-03 14:32:40|3830.98|3822.28|3831.02|3822.32|3831.02|3822.32|3830.93|3822.23|12
1641220370000|2022-01-03 14:32:50|3831.03|3822.33|3831.4|3822.7|3831.42|3822.72|3831.03|3822.33|14
1641220380000|2022-01-03 14:33:00|3831.39|3822.69|3831.04|3822.34|3831.41|3822.71|3830.9|3822.2|27
1641220390000|2022-01-03 14:33:10|3831.05|3822.35|3831.42|3822.72|3831.5|3822.8|3831.05|3822.35|24
1641220400000|2022-01-03 14:33:20|3831.45|3822.75|3831.79|3823.09|3831.79|3823.09|3831.36|3822.66|23
1641220410000|2022-01-03 14:33:30|3831.73|3823.03|3832.48|3823.78|3832.78|3824.08|3831.73|3823.03|30
1641220420000|2022-01-03 14:33:40|3832.41|3823.71|3833.91|3825.21|3833.91|3825.21|3832.41|3823.71|29
1641220430000|2022-01-03 14:33:50|3833.81|3825.11|3837.77|3829.07|3837.77|3829.07|3833.61|3824.91|35
1641220440000|2022-01-03 14:34:00|3837.94|3829.24|3838.61|3829.91|3838.61|3829.91|3837.94|3829.24|33
1641220450000|2022-01-03 14:34:10|3838.64|3829.94|3838.38|3829.68|3839.52|3830.82|3838.38|3829.68|29
1641220460000|2022-01-03 14:34:20|3838.67|3829.97|3838.18|3829.48|3838.91|3830.21|3837.72|3829.02|33
1641220470000|2022-01-03 14:34:30|3838.08|3829.38|3838.12|3829.42|3838.49|3829.79|3837.74|3829.04|32
1641220480000|2022-01-03 14:34:40|3838.1|3829.4|3838.2|3829.5|3838.41|3829.71|3838.03|3829.33|26
1641220490000|2022-01-03 14:34:50|3838.18|3829.48|3838.44|3829.74|3838.45|3829.75|3838.03|3829.33|27
1641220500000|2022-01-03 14:35:00|3838.45|3829.75|3838.31|3829.61|3838.53|3829.83|3838.27|3829.57|34
1641220510000|2022-01-03 14:35:10|3838.29|3829.59|3836.69|3827.99|3838.29|3829.59|3836.59|3827.89|39
1641220520000|2022-01-03 14:35:20|3836.67|3827.97|3834.88|3826.18|3836.67|3827.97|3834.83|3826.13|34
1641220530000|2022-01-03 14:35:30|3834.87|3826.17|3835.9|3827.2|3836.11|3827.41|3834.74|3826.04|32
1641220540000|2022-01-03 14:35:40|3836.1|3827.4|3835.99|3827.29|3836.34|3827.64|3835.67|3826.97|33
1641220550000|2022-01-03 14:35:50|3836.1|3827.4|3836.37|3827.67|3836.4|3827.7|3835.86|3827.16|34
1641220560000|2022-01-03 14:36:00|3836.46|3827.76|3838.65|3829.95|3838.65|3829.95|3836.45|3827.75|33
1641220570000|2022-01-03 14:36:10|3838.48|3829.78|3840.77|3832.07|3840.77|3832.07|3838.48|3829.78|30
1641220580000|2022-01-03 14:36:20|3840.74|3832.04|3842.16|3833.46|3842.21|3833.51|3840.1|3831.4|31
1641220590000|2022-01-03 14:36:30|3842.09|3833.39|3842.2|3833.5|3842.49|3833.79|3842.07|3833.37|30
1641220600000|2022-01-03 14:36:40|3842.21|3833.51|3842.56|3833.86|3842.58|3833.88|3842.15|3833.45|19
1641220610000|2022-01-03 14:36:50|3842.58|3833.88|3844.01|3835.31|3844.8|3836.1|3842.58|3833.88|27
1641220620000|2022-01-03 14:37:00|3843.61|3834.91|3845.77|3837.07|3845.91|3837.21|3843.03|3834.33|24
1641220630000|2022-01-03 14:37:10|3846.18|3837.48|3849.35|3840.65|3850.33|3841.63|3846.18|3837.48|32
1641220640000|2022-01-03 14:37:20|3849.83|3841.13|3853.18|3844.48|3853.22|3844.52|3849.35|3840.65|29
1641220650000|2022-01-03 14:37:30|3853.21|3844.51|3854.44|3845.74|3855.16|3846.46|3852.8|3844.1|39
1641220660000|2022-01-03 14:37:40|3854.58|3845.88|3848|3839.3|3854.64|3845.94|3848|3839.3|36
1641220670000|2022-01-03 14:37:50|3848.15|3839.45|3849.15|3840.45|3849.68|3840.98|3848.15|3839.45|39
1641220680000|2022-01-03 14:38:00|3849.08|3840.38|3849.91|3841.21|3849.91|3841.21|3848.45|3839.75|39
1641220690000|2022-01-03 14:38:10|3849.88|3841.18|3850.24|3841.54|3850.96|3842.26|3849.61|3840.91|36
1641220700000|2022-01-03 14:38:20|3850.53|3841.83|3849.86|3841.16|3850.67|3841.97|3849.65|3840.95|38
1641220710000|2022-01-03 14:38:30|3849.96|3841.26|3850.03|3841.33|3850.28|3841.58|3849.79|3841.09|32
1641220720000|2022-01-03 14:38:40|3850.02|3841.32|3849.6|3840.9|3850.13|3841.43|3849.54|3840.84|33
1641220730000|2022-01-03 14:38:50|3849.54|3840.84|3847.17|3838.47|3849.54|3840.84|3847.17|3838.47|37
1641220740000|2022-01-03 14:39:00|3847.26|3838.56|3847.04|3838.34|3847.92|3839.22|3846.91|3838.21|35
1641220750000|2022-01-03 14:39:10|3846.96|3838.26|3844.67|3835.97|3847.12|3838.42|3844.64|3835.94|38
1641220760000|2022-01-03 14:39:20|3844.72|3836.02|3845.68|3836.98|3845.9|3837.2|3843.34|3834.64|39
1641220770000|2022-01-03 14:39:30|3845.69|3836.99|3845.46|3836.76|3845.8|3837.1|3844.51|3835.81|38
1641220780000|2022-01-03 14:39:40|3845.14|3836.44|3845.18|3836.48|3845.82|3837.12|3845.14|3836.44|32
1641220790000|2022-01-03 14:39:50|3845.16|3836.46|3845.21|3836.51|3845.65|3836.95|3844.88|3836.18|36
1641220800000|2022-01-03 14:40:00|3845.31|3836.61|3845.89|3837.19|3846.23|3837.53|3845.14|3836.44|35
1641220810000|2022-01-03 14:40:10|3845.88|3837.18|3845.43|3836.73|3846.01|3837.31|3845.41|3836.71|32
1641220820000|2022-01-03 14:40:20|3845.4|3836.7|3845.32|3836.62|3845.8|3837.1|3845.21|3836.51|33
1641220830000|2022-01-03 14:40:30|3845.3|3836.6|3844.93|3836.23|3845.34|3836.64|3844.14|3835.44|32
1641220840000|2022-01-03 14:40:40|3844.94|3836.24|3844.68|3835.98|3844.94|3836.24|3844.15|3835.45|25
1641220850000|2022-01-03 14:40:50|3844.66|3835.96|3844.48|3835.78|3844.66|3835.96|3844.26|3835.56|21
1641220860000|2022-01-03 14:41:00|3844.46|3835.76|3842.58|3833.88|3844.46|3835.76|3842.48|3833.78|31
1641220870000|2022-01-03 14:41:10|3842.59|3833.89|3843.84|3835.14|3844.21|3835.51|3842.59|3833.89|35
1641220880000|2022-01-03 14:41:20|3843.91|3835.21|3843.51|3834.81|3843.91|3835.21|3843.51|3834.81|30
1641220890000|2022-01-03 14:41:30|3843.63|3834.93|3844.79|3836.09|3844.91|3836.21|3843.41|3834.71|35
1641220900000|2022-01-03 14:41:40|3845.11|3836.41|3845.05|3836.35|3845.21|3836.51|3844.89|3836.19|39
1641220910000|2022-01-03 14:41:50|3845.06|3836.36|3844.97|3836.27|3845.35|3836.65|3844.41|3835.71|33
1641220920000|2022-01-03 14:42:00|3845|3836.3|3845.3|3836.6|3845.31|3836.61|3844.54|3835.84|33
1641220930000|2022-01-03 14:42:10|3845.28|3836.58|3844.33|3835.63|3845.38|3836.68|3844.33|3835.63|36
1641220940000|2022-01-03 14:42:20|3844.32|3835.62|3842.51|3833.81|3844.32|3835.62|3842.38|3833.68|37
1641220950000|2022-01-03 14:42:30|3842.44|3833.74|3841.73|3833.03|3842.44|3833.74|3841.72|3833.02|36
1641220960000|2022-01-03 14:42:40|3841.81|3833.11|3841.88|3833.18|3842.18|3833.48|3841.57|3832.87|26
1641220970000|2022-01-03 14:42:50|3841.89|3833.19|3842.06|3833.36|3842.28|3833.58|3841.85|3833.15|20
1641220980000|2022-01-03 14:43:00|3842.09|3833.39|3843.15|3834.45|3843.15|3834.45|3842.06|3833.36|21
1641220990000|2022-01-03 14:43:10|3843.07|3834.37|3843.13|3834.43|3843.53|3834.83|3843.07|3834.37|18
1641221000000|2022-01-03 14:43:20|3843.25|3834.55|3844.94|3836.24|3845.07|3836.37|3843.25|3834.55|20
1641221010000|2022-01-03 14:43:30|3844.78|3836.08|3844.7|3836|3844.92|3836.22|3844.15|3835.45|30
1641221020000|2022-01-03 14:43:40|3844.93|3836.23|3844.33|3835.63|3844.93|3836.23|3843.95|3835.25|33
1641221030000|2022-01-03 14:43:50|3843.95|3835.25|3843.79|3835.09|3844.46|3835.76|3843.7|3835|34
1641221040000|2022-01-03 14:44:00|3843.78|3835.08|3845.01|3836.31|3845.15|3836.45|3843.67|3834.97|37
1641221050000|2022-01-03 14:44:10|3845.05|3836.35|3845.05|3836.35|3845.2|3836.5|3844.88|3836.18|28
1641221060000|2022-01-03 14:44:20|3845.12|3836.42|3843.85|3835.15|3845.3|3836.6|3843.72|3835.02|35
1641221070000|2022-01-03 14:44:30|3843.91|3835.21|3841.98|3833.28|3843.91|3835.21|3841.97|3833.27|32
1641221080000|2022-01-03 14:44:40|3841.89|3833.19|3842.79|3834.09|3842.9|3834.2|3841.34|3832.64|37
1641221090000|2022-01-03 14:44:50|3842.8|3834.1|3842.9|3834.2|3842.97|3834.27|3842.54|3833.84|28
1641221100000|2022-01-03 14:45:00|3843|3834.3|3844.92|3836.22|3845.13|3836.43|3843|3834.3|35
1641221110000|2022-01-03 14:45:10|3844.77|3836.07|3842.91|3834.21|3845.67|3836.97|3842.91|3834.21|37
1641221120000|2022-01-03 14:45:20|3843.02|3834.32|3842.63|3833.93|3843.12|3834.42|3842.53|3833.83|36
1641221130000|2022-01-03 14:45:30|3842.51|3833.81|3842|3833.3|3842.52|3833.82|3841.54|3832.84|39
1641221140000|2022-01-03 14:45:40|3842.02|3833.32|3841.28|3832.58|3842.2|3833.5|3841.28|3832.58|38
1641221150000|2022-01-03 14:45:50|3841.26|3832.56|3840.48|3831.78|3841.76|3833.06|3840.48|3831.78|38
1641221160000|2022-01-03 14:46:00|3840.45|3831.75|3836.48|3827.78|3840.45|3831.75|3836.41|3827.71|36
1641221170000|2022-01-03 14:46:10|3836.42|3827.72|3833.14|3824.44|3836.55|3827.85|3833.14|3824.44|37
1641221180000|2022-01-03 14:46:20|3833.34|3824.64|3832.35|3823.65|3833.34|3824.64|3832.29|3823.59|36
1641221190000|2022-01-03 14:46:30|3832.34|3823.64|3832.22|3823.52|3832.41|3823.71|3831.72|3823.02|37
1641221200000|2022-01-03 14:46:40|3832.27|3823.57|3831.99|3823.29|3833.29|3824.59|3831.99|3823.29|37
1641221210000|2022-01-03 14:46:50|3831.94|3823.24|3830.11|3821.41|3832.18|3823.48|3829.75|3821.05|37
1641221220000|2022-01-03 14:47:00|3830.17|3821.47|3829.31|3820.61|3830.47|3821.77|3829.12|3820.42|36
1641221230000|2022-01-03 14:47:10|3829.32|3820.62|3829.01|3820.31|3830.15|3821.45|3828.82|3820.12|39
1641221240000|2022-01-03 14:47:20|3828.96|3820.26|3825.51|3816.81|3829.25|3820.55|3825.51|3816.81|36
1641221250000|2022-01-03 14:47:30|3825.29|3816.59|3825.84|3817.14|3825.84|3817.14|3823.83|3815.13|37
1641221260000|2022-01-03 14:47:40|3825.87|3817.17|3828.7|3820|3828.84|3820.14|3825.87|3817.17|38
1641221270000|2022-01-03 14:47:50|3828.68|3819.98|3826.88|3818.18|3828.68|3819.98|3826.88|3818.18|37
1641221280000|2022-01-03 14:48:00|3826.83|3818.13|3827.18|3818.48|3827.33|3818.63|3826.66|3817.96|31
1641221290000|2022-01-03 14:48:10|3827.23|3818.53|3822.62|3813.92|3827.24|3818.54|3822.62|3813.92|33
1641221300000|2022-01-03 14:48:20|3822.3|3813.6|3821.9|3813.2|3822.46|3813.76|3821.45|3812.75|40
1641221310000|2022-01-03 14:48:30|3821.68|3812.98|3818.7|3810|3822.1|3813.4|3818.7|3810|37
1641221320000|2022-01-03 14:48:40|3818.63|3809.93|3819.41|3810.71|3821.07|3812.37|3818.47|3809.77|40
1641221330000|2022-01-03 14:48:50|3819.38|3810.68|3819.54|3810.84|3820.28|3811.58|3818.94|3810.24|39
1641221340000|2022-01-03 14:49:00|3819.55|3810.85|3821.04|3812.34|3821.04|3812.34|3819.07|3810.37|39
1641221350000|2022-01-03 14:49:10|3821.23|3812.53|3825.65|3816.95|3827.3|3818.6|3821.23|3812.53|40
1641221360000|2022-01-03 14:49:20|3825.7|3817|3823.04|3814.34|3825.7|3817|3821.49|3812.79|40
1641221370000|2022-01-03 14:49:30|3823.05|3814.35|3824.06|3815.36|3824.76|3816.06|3823.05|3814.35|38
1641221380000|2022-01-03 14:49:40|3823.97|3815.27|3825.96|3817.26|3826.05|3817.35|3823.97|3815.27|38
1641221390000|2022-01-03 14:49:50|3826.43|3817.73|3825.13|3816.43|3827.04|3818.34|3825.04|3816.34|38
1641221400000|2022-01-03 14:50:00|3825.14|3816.44|3824.06|3815.36|3826.31|3817.61|3824.06|3815.36|33
1641221410000|2022-01-03 14:50:10|3824.03|3815.33|3823.64|3814.94|3824.03|3815.33|3823.02|3814.32|35
1641221420000|2022-01-03 14:50:20|3823.67|3814.97|3817.58|3808.88|3823.67|3814.97|3817.55|3808.85|39
1641221430000|2022-01-03 14:50:30|3817.56|3808.86|3816.98|3808.28|3817.75|3809.05|3816.42|3807.72|38
1641221440000|2022-01-03 14:50:40|3817|3808.3|3819.29|3810.59|3819.75|3811.05|3816.75|3808.05|37
1641221450000|2022-01-03 14:50:50|3819.28|3810.58|3821.71|3813.01|3821.92|3813.22|3819.11|3810.41|38
1641221460000|2022-01-03 14:51:00|3821.56|3812.86|3824.29|3815.59|3824.29|3815.59|3819.17|3810.47|40
1641221470000|2022-01-03 14:51:10|3824.17|3815.47|3824.47|3815.77|3824.6|3815.9|3823.51|3814.81|35
1641221480000|2022-01-03 14:51:20|3824.44|3815.74|3825.94|3817.24|3826.29|3817.59|3824.26|3815.56|35
1641221490000|2022-01-03 14:51:30|3825.95|3817.25|3825.36|3816.66|3826|3817.3|3823.9|3815.2|37
1641221500000|2022-01-03 14:51:40|3825.09|3816.39|3826.94|3818.24|3827.3|3818.6|3825.09|3816.39|39
1641221510000|2022-01-03 14:51:50|3826.98|3818.28|3824.84|3816.14|3826.99|3818.29|3824.84|3816.14|36
1641221520000|2022-01-03 14:52:00|3825.11|3816.41|3825.63|3816.93|3825.65|3816.95|3824.2|3815.5|38
1641221530000|2022-01-03 14:52:10|3825.42|3816.72|3828.89|3820.19|3828.93|3820.23|3824.3|3815.6|38
1641221540000|2022-01-03 14:52:20|3828.75|3820.05|3826.03|3817.33|3828.79|3820.09|3825.86|3817.16|36
1641221550000|2022-01-03 14:52:30|3825.93|3817.23|3823.47|3814.77|3825.93|3817.23|3823.26|3814.56|38
1641221560000|2022-01-03 14:52:40|3823.55|3814.85|3821.73|3813.03|3824.56|3815.86|3821.73|3813.03|40
1641221570000|2022-01-03 14:52:50|3821.72|3813.02|3820.93|3812.23|3821.72|3813.02|3819.67|3810.97|39
1641221580000|2022-01-03 14:53:00|3821.02|3812.32|3821.83|3813.13|3822.13|3813.43|3820.5|3811.8|37
1641221590000|2022-01-03 14:53:10|3821.86|3813.16|3821.82|3813.12|3822.29|3813.59|3821.58|3812.88|38
1641221600000|2022-01-03 14:53:20|3821.83|3813.13|3812.22|3803.52|3821.83|3813.13|3811.79|3803.09|37
1641221610000|2022-01-03 14:53:30|3811.71|3803.01|3810.89|3802.19|3814.58|3805.88|3810.89|3802.19|37
1641221620000|2022-01-03 14:53:40|3810.32|3801.62|3814.22|3805.52|3814.23|3805.53|3810.32|3801.62|35
1641221630000|2022-01-03 14:53:50|3813.92|3805.22|3811.89|3803.19|3814.35|3805.65|3810.85|3802.15|39
1641221640000|2022-01-03 14:54:00|3811.74|3803.04|3812.26|3803.56|3812.26|3803.56|3810.41|3801.71|37
1641221650000|2022-01-03 14:54:10|3812.46|3803.76|3814.4|3805.7|3814.46|3805.76|3812.42|3803.72|37
1641221660000|2022-01-03 14:54:20|3814.41|3805.71|3810.61|3801.91|3814.41|3805.71|3810.09|3801.39|37
1641221670000|2022-01-03 14:54:30|3810.92|3802.22|3812.48|3803.78|3812.71|3804.01|3810.89|3802.19|38
1641221680000|2022-01-03 14:54:40|3812.63|3803.93|3812.71|3804.01|3813.33|3804.63|3812.46|3803.76|40
1641221690000|2022-01-03 14:54:50|3812.45|3803.75|3810.16|3801.46|3813.42|3804.72|3810.07|3801.37|39
1641221700000|2022-01-03 14:55:00|3810.3|3801.6|3809.23|3800.53|3811.3|3802.6|3808.02|3799.32|40
1641221710000|2022-01-03 14:55:10|3808.77|3800.07|3808.85|3800.15|3808.85|3800.15|3807.75|3799.05|36
1641221720000|2022-01-03 14:55:20|3808.71|3800.01|3809.56|3800.86|3809.7|3801|3807.66|3798.96|39
1641221730000|2022-01-03 14:55:30|3809.6|3800.9|3810.06|3801.36|3810.49|3801.79|3809.43|3800.73|39
1641221740000|2022-01-03 14:55:40|3810.16|3801.46|3810.06|3801.36|3811.62|3802.92|3810.06|3801.36|37
1641221750000|2022-01-03 14:55:50|3810.2|3801.5|3812.53|3803.83|3812.91|3804.21|3809.66|3800.96|36
1641221760000|2022-01-03 14:56:00|3812.82|3804.12|3811.27|3802.57|3812.82|3804.12|3810.5|3801.8|37
1641221770000|2022-01-03 14:56:10|3812.04|3803.34|3813.48|3804.78|3814.18|3805.48|3812.03|3803.33|36
1641221780000|2022-01-03 14:56:20|3813.41|3804.71|3813.75|3805.05|3813.77|3805.07|3812.47|3803.77|34
1641221790000|2022-01-03 14:56:30|3813.65|3804.95|3813.97|3805.27|3814.35|3805.65|3813.55|3804.85|40
1641221800000|2022-01-03 14:56:40|3814.01|3805.31|3813.01|3804.31|3814.04|3805.34|3811.44|3802.74|37
1641221810000|2022-01-03 14:56:50|3813.26|3804.56|3814.79|3806.09|3814.99|3806.29|3813.26|3804.56|31
1641221820000|2022-01-03 14:57:00|3814.8|3806.1|3813.12|3804.42|3814.8|3806.1|3812.39|3803.69|33
1641221830000|2022-01-03 14:57:10|3813.04|3804.34|3810.93|3802.23|3813.3|3804.6|3810.89|3802.19|36
1641221840000|2022-01-03 14:57:20|3810.94|3802.24|3811.76|3803.06|3812.18|3803.48|3810.66|3801.96|34
1641221850000|2022-01-03 14:57:30|3811.81|3803.11|3811.48|3802.78|3811.81|3803.11|3811.17|3802.47|25
1641221860000|2022-01-03 14:57:40|3811.37|3802.67|3811.13|3802.43|3811.56|3802.86|3811.08|3802.38|35
1641221870000|2022-01-03 14:57:50|3811.12|3802.42|3811.34|3802.64|3811.36|3802.66|3810.75|3802.05|34
1641221880000|2022-01-03 14:58:00|3811.29|3802.59|3810.75|3802.05|3811.36|3802.66|3810.65|3801.95|30
1641221890000|2022-01-03 14:58:10|3810.79|3802.09|3811.43|3802.73|3811.7|3803|3810.76|3802.06|35
1641221900000|2022-01-03 14:58:20|3811.12|3802.42|3809.27|3800.57|3811.15|3802.45|3808.68|3799.98|33
1641221910000|2022-01-03 14:58:30|3809.17|3800.47|3808.43|3799.73|3809.44|3800.74|3807.56|3798.86|39
1641221920000|2022-01-03 14:58:40|3807.99|3799.29|3807.85|3799.15|3808.14|3799.44|3807.64|3798.94|39
1641221930000|2022-01-03 14:58:50|3807.8|3799.1|3808.29|3799.59|3808.68|3799.98|3807.8|3799.1|35
1641221940000|2022-01-03 14:59:00|3808.28|3799.58|3808.5|3799.8|3808.82|3800.12|3808.21|3799.51|27
1641221950000|2022-01-03 14:59:10|3808.91|3800.21|3808.69|3799.99|3809.21|3800.51|3808.55|3799.85|33
1641221960000|2022-01-03 14:59:20|3808.72|3800.02|3809.14|3800.44|3809.15|3800.45|3808.72|3800.02|27
1641221970000|2022-01-03 14:59:30|3809.15|3800.45|3808.78|3800.08|3809.15|3800.45|3808.37|3799.67|31
1641221980000|2022-01-03 14:59:40|3808.76|3800.06|3808.31|3799.61|3808.83|3800.13|3808.24|3799.54|32
1641221990000|2022-01-03 14:59:50|3808.32|3799.62|3808.56|3799.86|3808.59|3799.89|3808.15|3799.45|33
1641222000000|2022-01-03 15:00:00|3808.58|3799.88|3807.51|3798.81|3809.31|3800.61|3807.32|3798.62|36
1641222010000|2022-01-03 15:00:10|3807.54|3798.84|3808.13|3799.43|3808.29|3799.59|3807.42|3798.72|35
1641222020000|2022-01-03 15:00:20|3808.66|3799.96|3811.04|3802.34|3811.04|3802.34|3808.66|3799.96|36
1641222030000|2022-01-03 15:00:30|3811|3802.3|3812.83|3804.13|3813.2|3804.5|3811|3802.3|36
1641222040000|2022-01-03 15:00:40|3812.96|3804.26|3812.08|3803.38|3812.96|3804.26|3812|3803.3|35
1641222050000|2022-01-03 15:00:50|3811.97|3803.27|3813.27|3804.57|3813.61|3804.91|3811.97|3803.27|31
1641222060000|2022-01-03 15:01:00|3813.12|3804.42|3812.67|3803.97|3813.42|3804.72|3812.67|3803.97|40
1641222070000|2022-01-03 15:01:10|3812.39|3803.69|3813.14|3804.44|3813.68|3804.98|3811.03|3802.33|40
1641222080000|2022-01-03 15:01:20|3813.09|3804.39|3808.57|3799.87|3813.09|3804.39|3808.33|3799.63|39
1641222090000|2022-01-03 15:01:30|3808.53|3799.83|3809.19|3800.49|3809.9|3801.2|3808.42|3799.72|40
1641222100000|2022-01-03 15:01:40|3809.33|3800.63|3810.64|3801.94|3811.5|3802.8|3809.31|3800.61|38
1641222110000|2022-01-03 15:01:50|3810.65|3801.95|3811.63|3802.93|3811.94|3803.24|3810.53|3801.83|35
1641222120000|2022-01-03 15:02:00|3811.67|3802.97|3812.77|3804.07|3813.77|3805.07|3811.67|3802.97|39
1641222130000|2022-01-03 15:02:10|3812.83|3804.13|3812.62|3803.92|3813.23|3804.53|3812.4|3803.7|37
1641222140000|2022-01-03 15:02:20|3812.58|3803.88|3811.79|3803.09|3812.76|3804.06|3811.61|3802.91|36
1641222150000|2022-01-03 15:02:30|3811.73|3803.03|3810.85|3802.15|3812.28|3803.58|3810.62|3801.92|37
1641222160000|2022-01-03 15:02:40|3810.82|3802.12|3810.92|3802.22|3811.01|3802.31|3810.79|3802.09|33
1641222170000|2022-01-03 15:02:50|3811|3802.3|3811.54|3802.84|3811.54|3802.84|3810.68|3801.98|37
1641222180000|2022-01-03 15:03:00|3811.38|3802.68|3811.47|3802.77|3811.58|3802.88|3810.99|3802.29|38
1641222190000|2022-01-03 15:03:10|3811.5|3802.8|3809.74|3801.04|3811.88|3803.18|3809.56|3800.86|38
1641222200000|2022-01-03 15:03:20|3809.85|3801.15|3811.59|3802.89|3811.79|3803.09|3809.61|3800.91|37
1641222210000|2022-01-03 15:03:30|3811.21|3802.51|3811.33|3802.63|3812.21|3803.51|3811.21|3802.51|40
1641222220000|2022-01-03 15:03:40|3811.57|3802.87|3809.88|3801.18|3811.85|3803.15|3809.77|3801.07|30
1641222230000|2022-01-03 15:03:50|3809.98|3801.28|3810.18|3801.48|3810.2|3801.5|3809.91|3801.21|32
1641222240000|2022-01-03 15:04:00|3810.25|3801.55|3811.12|3802.42|3811.34|3802.64|3810.22|3801.52|31
1641222250000|2022-01-03 15:04:10|3811.27|3802.57|3811.37|3802.67|3812.03|3803.33|3811.27|3802.57|35
1641222260000|2022-01-03 15:04:20|3811.29|3802.59|3811.42|3802.72|3811.89|3803.19|3811.15|3802.45|32
1641222270000|2022-01-03 15:04:30|3811.33|3802.63|3812.05|3803.35|3812.18|3803.48|3811.06|3802.36|35
1641222280000|2022-01-03 15:04:40|3812.03|3803.33|3811.98|3803.28|3812.62|3803.92|3811.98|3803.28|39
1641222290000|2022-01-03 15:04:50|3812.12|3803.42|3812.24|3803.54|3812.35|3803.65|3812.08|3803.38|33
1641222300000|2022-01-03 15:05:00|3812.28|3803.58|3811.59|3802.89|3812.3|3803.6|3810.83|3802.13|37
1641222310000|2022-01-03 15:05:10|3811.62|3802.92|3810.73|3802.03|3812.3|3803.6|3810.73|3802.03|38
1641222320000|2022-01-03 15:05:20|3810.21|3801.51|3810.21|3801.51|3810.82|3802.12|3809.54|3800.84|39
1641222330000|2022-01-03 15:05:30|3810.13|3801.43|3810.6|3801.9|3810.6|3801.9|3809.99|3801.29|36
1641222340000|2022-01-03 15:05:40|3810.5|3801.8|3810.07|3801.37|3810.64|3801.94|3809.56|3800.86|35
1641222350000|2022-01-03 15:05:50|3809.8|3801.1|3810.02|3801.32|3810.02|3801.32|3808.88|3800.18|32
1641222360000|2022-01-03 15:06:00|3810.11|3801.41|3809.93|3801.23|3810.11|3801.41|3808.66|3799.96|35
1641222370000|2022-01-03 15:06:10|3809.92|3801.22|3810.84|3802.14|3810.87|3802.17|3809.9|3801.2|32
1641222380000|2022-01-03 15:06:20|3810.85|3802.15|3809.34|3800.64|3810.87|3802.17|3809.3|3800.6|30
1641222390000|2022-01-03 15:06:30|3809.26|3800.56|3809.21|3800.51|3809.59|3800.89|3808.27|3799.57|25
1641222400000|2022-01-03 15:06:40|3809.25|3800.55|3809.06|3800.36|3809.6|3800.9|3809.02|3800.32|21
1641222410000|2022-01-03 15:06:50|3809.03|3800.33|3809.44|3800.74|3809.5|3800.8|3808.99|3800.29|21
1641222420000|2022-01-03 15:07:00|3809.45|3800.75|3809.35|3800.65|3809.68|3800.98|3809.31|3800.61|27
1641222430000|2022-01-03 15:07:10|3809.51|3800.81|3806.94|3798.24|3809.52|3800.82|3806.94|3798.24|38
1641222440000|2022-01-03 15:07:20|3806.85|3798.15|3801.42|3792.72|3806.86|3798.16|3801.29|3792.59|39
1641222450000|2022-01-03 15:07:30|3801.34|3792.64|3801.7|3793|3802.01|3793.31|3800.12|3791.42|36
1641222460000|2022-01-03 15:07:40|3801.63|3792.93|3800.97|3792.27|3802.16|3793.46|3800.97|3792.27|37
1641222470000|2022-01-03 15:07:50|3800.79|3792.09|3800.86|3792.16|3801.28|3792.58|3800.75|3792.05|38
1641222480000|2022-01-03 15:08:00|3800.76|3792.06|3799.83|3791.13|3801.38|3792.68|3799.67|3790.97|35
1641222490000|2022-01-03 15:08:10|3799.81|3791.11|3795.94|3787.24|3799.91|3791.21|3795.68|3786.98|38
1641222500000|2022-01-03 15:08:20|3796.09|3787.39|3798.73|3790.03|3798.73|3790.03|3794.62|3785.92|38
1641222510000|2022-01-03 15:08:30|3799.16|3790.46|3797.74|3789.04|3800.26|3791.56|3797.33|3788.63|39
1641222520000|2022-01-03 15:08:40|3797.79|3789.09|3799.7|3791|3799.77|3791.07|3797.7|3789|40
1641222530000|2022-01-03 15:08:50|3799.68|3790.98|3799.18|3790.48|3800.24|3791.54|3799.16|3790.46|35
1641222540000|2022-01-03 15:09:00|3799.22|3790.52|3798.17|3789.47|3799.77|3791.07|3798.17|3789.47|39
1641222550000|2022-01-03 15:09:10|3797.71|3789.01|3796.87|3788.17|3798.39|3789.69|3796.67|3787.97|40
1641222560000|2022-01-03 15:09:20|3796.9|3788.2|3797.16|3788.46|3797.53|3788.83|3796.86|3788.16|24
1641222570000|2022-01-03 15:09:30|3796.54|3787.84|3796.13|3787.43|3796.95|3788.25|3795.97|3787.27|39
1641222580000|2022-01-03 15:09:40|3796.02|3787.32|3792.79|3784.09|3796.16|3787.46|3791.74|3783.04|39
1641222590000|2022-01-03 15:09:50|3792.85|3784.15|3794.84|3786.14|3795.12|3786.42|3792.81|3784.11|35
1641222600000|2022-01-03 15:10:00|3795.03|3786.33|3799.42|3790.72|3799.42|3790.72|3794.51|3785.81|37
1641222610000|2022-01-03 15:10:10|3799.54|3790.84|3799.13|3790.43|3799.58|3790.88|3798.25|3789.55|38
1641222620000|2022-01-03 15:10:20|3799.06|3790.36|3799.28|3790.58|3799.43|3790.73|3798.69|3789.99|38
1641222630000|2022-01-03 15:10:30|3798.7|3790|3798|3789.3|3798.7|3790|3797.59|3788.89|34
1641222640000|2022-01-03 15:10:40|3797.86|3789.16|3799.15|3790.45|3799.29|3790.59|3797.45|3788.75|37
1641222650000|2022-01-03 15:10:50|3799.3|3790.6|3800.1|3791.4|3800.17|3791.47|3799.3|3790.6|24
1641222660000|2022-01-03 15:11:00|3799.74|3791.04|3800.31|3791.61|3800.38|3791.68|3799.74|3791.04|16
1641222670000|2022-01-03 15:11:10|3800.26|3791.56|3799.61|3790.91|3800.5|3791.8|3799.48|3790.78|31
1641222680000|2022-01-03 15:11:20|3799.59|3790.89|3799.96|3791.26|3799.97|3791.27|3799.42|3790.72|34
1641222690000|2022-01-03 15:11:30|3799.64|3790.94|3800.33|3791.63|3800.84|3792.14|3799.64|3790.94|27
1641222700000|2022-01-03 15:11:40|3800.4|3791.7|3800.69|3791.99|3801.04|3792.34|3800.1|3791.4|28
1641222710000|2022-01-03 15:11:50|3800.61|3791.91|3802.29|3793.59|3802.31|3793.61|3799.83|3791.13|22
1641222720000|2022-01-03 15:12:00|3802.34|3793.64|3803.66|3794.96|3803.69|3794.99|3802.28|3793.58|36
1641222730000|2022-01-03 15:12:10|3803.61|3794.91|3804.78|3796.08|3804.78|3796.08|3803.58|3794.88|26
1641222740000|2022-01-03 15:12:20|3804.61|3795.91|3803.96|3795.26|3804.61|3795.91|3803.85|3795.15|35
1641222750000|2022-01-03 15:12:30|3803.87|3795.17|3803.99|3795.29|3804.21|3795.51|3803.62|3794.92|32
1641222760000|2022-01-03 15:12:40|3803.97|3795.27|3802.09|3793.39|3804.05|3795.35|3801.98|3793.28|27
1641222770000|2022-01-03 15:12:50|3801.97|3793.27|3802.99|3794.29|3802.99|3794.29|3801.58|3792.88|32
1641222780000|2022-01-03 15:13:00|3802.98|3794.28|3800.34|3791.64|3803|3794.3|3800.15|3791.45|36
1641222790000|2022-01-03 15:13:10|3800.37|3791.67|3800.4|3791.7|3800.95|3792.25|3800.21|3791.51|34
1641222800000|2022-01-03 15:13:20|3800.38|3791.68|3803.3|3794.6|3803.3|3794.6|3799.79|3791.09|36
1641222810000|2022-01-03 15:13:30|3803.37|3794.67|3803.85|3795.15|3804.03|3795.33|3802.96|3794.26|32
1641222820000|2022-01-03 15:13:40|3803.79|3795.09|3804.01|3795.31|3804.06|3795.36|3803.51|3794.81|26
1641222830000|2022-01-03 15:13:50|3804.06|3795.36|3804.73|3796.03|3804.78|3796.08|3803.52|3794.82|32
1641222840000|2022-01-03 15:14:00|3804.65|3795.95|3804.5|3795.8|3804.65|3795.95|3803.65|3794.95|31
1641222850000|2022-01-03 15:14:10|3804.57|3795.87|3805.48|3796.78|3806.1|3797.4|3804.33|3795.63|33
1641222860000|2022-01-03 15:14:20|3805.45|3796.75|3805.9|3797.2|3805.9|3797.2|3805.23|3796.53|25
1641222870000|2022-01-03 15:14:30|3806.2|3797.5|3808.03|3799.33|3808.03|3799.33|3806.17|3797.47|38
1641222880000|2022-01-03 15:14:40|3808|3799.3|3811.85|3803.15|3811.94|3803.24|3808|3799.3|39
1641222890000|2022-01-03 15:14:50|3811.98|3803.28|3811.24|3802.54|3812.16|3803.46|3811.12|3802.42|31
1641222900000|2022-01-03 15:15:00|3810.99|3802.29|3810.55|3801.85|3811.19|3802.49|3809.5|3800.8|39
1641222910000|2022-01-03 15:15:10|3811.04|3802.34|3814.55|3805.85|3814.58|3805.88|3811.04|3802.34|38
1641222920000|2022-01-03 15:15:20|3814.43|3805.73|3813.57|3804.87|3814.5|3805.8|3812.9|3804.2|36
1641222930000|2022-01-03 15:15:30|3813.63|3804.93|3813.63|3804.93|3814.79|3806.09|3813.25|3804.55|38
1641222940000|2022-01-03 15:15:40|3813.78|3805.08|3814.63|3805.93|3814.82|3806.12|3813.53|3804.83|35
1641222950000|2022-01-03 15:15:50|3814.64|3805.94|3814.33|3805.63|3815.02|3806.32|3814.33|3805.63|27
1641222960000|2022-01-03 15:16:00|3814.16|3805.46|3816.22|3807.52|3816.22|3807.52|3814.06|3805.36|34
1641222970000|2022-01-03 15:16:10|3816.25|3807.55|3816.63|3807.93|3816.83|3808.13|3815.89|3807.19|32
1641222980000|2022-01-03 15:16:20|3816.66|3807.96|3817.09|3808.39|3817.43|3808.73|3816.63|3807.93|31
1641222990000|2022-01-03 15:16:30|3817.07|3808.37|3815.22|3806.52|3817.18|3808.48|3815.05|3806.35|24
1641223000000|2022-01-03 15:16:40|3815.28|3806.58|3816.77|3808.07|3817.01|3808.31|3815.28|3806.58|36
1641223010000|2022-01-03 15:16:50|3816.62|3807.92|3816.57|3807.87|3816.75|3808.05|3816.4|3807.7|27
1641223020000|2022-01-03 15:17:00|3816.6|3807.9|3815.71|3807.01|3816.6|3807.9|3815.6|3806.9|30
1641223030000|2022-01-03 15:17:10|3815.69|3806.99|3815.06|3806.36|3815.73|3807.03|3814.25|3805.55|37
1641223040000|2022-01-03 15:17:20|3814.99|3806.29|3813.97|3805.27|3815.42|3806.72|3813.97|3805.27|37
1641223050000|2022-01-03 15:17:30|3814.12|3805.42|3812.51|3803.81|3814.13|3805.43|3812.51|3803.81|35
1641223060000|2022-01-03 15:17:40|3812.53|3803.83|3812.71|3804.01|3812.84|3804.14|3812.24|3803.54|36
1641223070000|2022-01-03 15:17:50|3812.7|3804|3814.21|3805.51|3814.21|3805.51|3812.7|3804|37
1641223080000|2022-01-03 15:18:00|3813.92|3805.22|3816.25|3807.55|3817|3808.3|3813.86|3805.16|36
1641223090000|2022-01-03 15:18:10|3815.89|3807.19|3815.34|3806.64|3816.32|3807.62|3815.3|3806.6|34
1641223100000|2022-01-03 15:18:20|3815.53|3806.83|3815.58|3806.88|3815.88|3807.18|3815.53|3806.83|24
1641223110000|2022-01-03 15:18:30|3815.57|3806.87|3814.58|3805.88|3815.67|3806.97|3814.58|3805.88|34
1641223120000|2022-01-03 15:18:40|3814.59|3805.89|3812.81|3804.11|3814.59|3805.89|3812|3803.3|36
1641223130000|2022-01-03 15:18:50|3812.82|3804.12|3812.84|3804.14|3813.12|3804.42|3812.73|3804.03|33
1641223140000|2022-01-03 15:19:00|3812.72|3804.02|3811.66|3802.96|3812.76|3804.06|3811.63|3802.93|37
1641223150000|2022-01-03 15:19:10|3811.82|3803.12|3811.3|3802.6|3811.82|3803.12|3811.3|3802.6|36
1641223160000|2022-01-03 15:19:20|3811.27|3802.57|3811.62|3802.92|3811.66|3802.96|3811.27|3802.57|30
1641223170000|2022-01-03 15:19:30|3811.57|3802.87|3811.4|3802.7|3811.63|3802.93|3811.23|3802.53|31
1641223180000|2022-01-03 15:19:40|3811.41|3802.71|3812.07|3803.37|3812.07|3803.37|3811.41|3802.71|16
1641223190000|2022-01-03 15:19:50|3812.09|3803.39|3813.33|3804.63|3813.33|3804.63|3812.06|3803.36|28
1641223200000|2022-01-03 15:20:00|3813.27|3804.57|3812.76|3804.06|3813.35|3804.65|3812.13|3803.43|35
1641223210000|2022-01-03 15:20:10|3812.77|3804.07|3813.3|3804.6|3813.3|3804.6|3812.77|3804.07|19
1641223220000|2022-01-03 15:20:20|3813.31|3804.61|3815.44|3806.74|3815.44|3806.74|3813.31|3804.61|31
1641223230000|2022-01-03 15:20:30|3815.33|3806.63|3815.84|3807.14|3815.84|3807.14|3814.92|3806.22|29
1641223240000|2022-01-03 15:20:40|3815.67|3806.97|3815.43|3806.73|3816.96|3808.26|3815.42|3806.72|36
1641223250000|2022-01-03 15:20:50|3815.51|3806.81|3814.28|3805.58|3815.55|3806.85|3814.14|3805.44|37
1641223260000|2022-01-03 15:21:00|3814.13|3805.43|3815.28|3806.58|3815.43|3806.73|3814.13|3805.43|36
1641223270000|2022-01-03 15:21:10|3815.33|3806.63|3815.66|3806.96|3815.66|3806.96|3815.13|3806.43|32
1641223280000|2022-01-03 15:21:20|3815.76|3807.06|3815.67|3806.97|3815.76|3807.06|3815.37|3806.67|26
1641223290000|2022-01-03 15:21:30|3815.71|3807.01|3814.5|3805.8|3815.74|3807.04|3814.49|3805.79|33
1641223300000|2022-01-03 15:21:40|3814.56|3805.86|3813.84|3805.14|3814.56|3805.86|3812.98|3804.28|27
1641223310000|2022-01-03 15:21:50|3813.77|3805.07|3813.04|3804.34|3813.77|3805.07|3813.04|3804.34|27
1641223320000|2022-01-03 15:22:00|3813.25|3804.55|3811.93|3803.23|3813.25|3804.55|3811.34|3802.64|24
1641223330000|2022-01-03 15:22:10|3811.71|3803.01|3810.92|3802.22|3811.77|3803.07|3810.63|3801.93|36
1641223340000|2022-01-03 15:22:20|3810.9|3802.2|3811.04|3802.34|3811.09|3802.39|3810.89|3802.19|18
1641223350000|2022-01-03 15:22:30|3811.12|3802.42|3812.62|3803.92|3812.89|3804.19|3811.04|3802.34|36
1641223360000|2022-01-03 15:22:40|3812.56|3803.86|3810.96|3802.26|3812.56|3803.86|3810.9|3802.2|36
1641223370000|2022-01-03 15:22:50|3811.06|3802.36|3811.1|3802.4|3811.11|3802.41|3810.76|3802.06|25
1641223380000|2022-01-03 15:23:00|3810.81|3802.11|3809.21|3800.51|3810.81|3802.11|3809.1|3800.4|36
1641223390000|2022-01-03 15:23:10|3809.14|3800.44|3809.27|3800.57|3809.27|3800.57|3808.29|3799.59|37
1641223400000|2022-01-03 15:23:20|3809.25|3800.55|3809.85|3801.15|3809.9|3801.2|3808.54|3799.84|36
1641223410000|2022-01-03 15:23:30|3809.9|3801.2|3811|3802.3|3811.05|3802.35|3809.9|3801.2|28
1641223420000|2022-01-03 15:23:40|3810.94|3802.24|3809.83|3801.13|3810.94|3802.24|3809.44|3800.74|31
1641223430000|2022-01-03 15:23:50|3809.52|3800.82|3809.7|3801|3809.78|3801.08|3809.52|3800.82|24
1641223440000|2022-01-03 15:24:00|3809.65|3800.95|3809.88|3801.18|3809.95|3801.25|3809.56|3800.86|16
1641223450000|2022-01-03 15:24:10|3809.71|3801.01|3812.62|3803.92|3812.75|3804.05|3809.71|3801.01|27
1641223460000|2022-01-03 15:24:20|3812.3|3803.6|3812.97|3804.27|3813.24|3804.54|3812.05|3803.35|37
1641223470000|2022-01-03 15:24:30|3812.59|3803.89|3810.65|3801.95|3812.91|3804.21|3810.65|3801.95|38
1641223480000|2022-01-03 15:24:40|3810.63|3801.93|3810.04|3801.34|3810.63|3801.93|3809.88|3801.18|36
1641223490000|2022-01-03 15:24:50|3810.01|3801.31|3811.14|3802.44|3811.14|3802.44|3809.71|3801.01|32
1641223500000|2022-01-03 15:25:00|3811.28|3802.58|3809.72|3801.02|3811.37|3802.67|3809.66|3800.96|34
1641223510000|2022-01-03 15:25:10|3809.73|3801.03|3811.43|3802.73|3811.7|3803|3809.68|3800.98|33
1641223520000|2022-01-03 15:25:20|3811.51|3802.81|3813.27|3804.57|3813.53|3804.83|3811.26|3802.56|26
1641223530000|2022-01-03 15:25:30|3813.42|3804.72|3813.95|3805.25|3814.7|3806|3813.42|3804.72|32
1641223540000|2022-01-03 15:25:40|3814.1|3805.4|3814.68|3805.98|3814.78|3806.08|3813.82|3805.12|36
1641223550000|2022-01-03 15:25:50|3814.54|3805.84|3815.08|3806.38|3815.08|3806.38|3814.5|3805.8|24
1641223560000|2022-01-03 15:26:00|3815.11|3806.41|3815.02|3806.32|3815.42|3806.72|3814.76|3806.06|22
1641223570000|2022-01-03 15:26:10|3815.03|3806.33|3814.3|3805.6|3815.06|3806.36|3814.3|3805.6|33
1641223580000|2022-01-03 15:26:20|3814.24|3805.54|3814.65|3805.95|3814.74|3806.04|3814.24|3805.54|30
1641223590000|2022-01-03 15:26:30|3814.69|3805.99|3814.41|3805.71|3814.69|3805.99|3814.05|3805.35|26
1641223600000|2022-01-03 15:26:40|3814.43|3805.73|3814.03|3805.33|3814.45|3805.75|3814.03|3805.33|27
1641223610000|2022-01-03 15:26:50|3814.01|3805.31|3814.14|3805.44|3814.34|3805.64|3813.99|3805.29|28
1641223620000|2022-01-03 15:27:00|3814.15|3805.45|3814.76|3806.06|3814.98|3806.28|3814.15|3805.45|32
1641223630000|2022-01-03 15:27:10|3814.86|3806.16|3814.35|3805.65|3815.1|3806.4|3814.35|3805.65|25
1641223640000|2022-01-03 15:27:20|3814.29|3805.59|3814.39|3805.69|3814.39|3805.69|3814.25|3805.55|18
1641223650000|2022-01-03 15:27:30|3814.37|3805.67|3814.33|3805.63|3814.37|3805.67|3814.22|3805.52|4
1641223660000|2022-01-03 15:27:40|3814.3|3805.6|3815.93|3807.23|3816.41|3807.71|3814.15|3805.45|21
1641223670000|2022-01-03 15:27:50|3815.86|3807.16|3815.71|3807.01|3816.18|3807.48|3815.26|3806.56|18
1641223680000|2022-01-03 15:28:00|3815.74|3807.04|3815|3806.3|3815.76|3807.06|3814.51|3805.81|31
1641223690000|2022-01-03 15:28:10|3814.98|3806.28|3815.58|3806.88|3815.58|3806.88|3814.92|3806.22|31
1641223700000|2022-01-03 15:28:20|3815.44|3806.74|3815.6|3806.9|3815.88|3807.18|3815.4|3806.7|26
1641223710000|2022-01-03 15:28:30|3815.52|3806.82|3815.32|3806.62|3815.52|3806.82|3815.01|3806.31|31
1641223720000|2022-01-03 15:28:40|3815.33|3806.63|3815.59|3806.89|3815.8|3807.1|3815.32|3806.62|30
1641223730000|2022-01-03 15:28:50|3815.43|3806.73|3816.32|3807.62|3816.43|3807.73|3815.43|3806.73|32
1641223740000|2022-01-03 15:29:00|3816.4|3807.7|3817.76|3809.06|3817.76|3809.06|3815.74|3807.04|31
1641223750000|2022-01-03 15:29:10|3818.05|3809.35|3816.93|3808.23|3818.05|3809.35|3816.57|3807.87|32
1641223760000|2022-01-03 15:29:20|3817.11|3808.41|3816.81|3808.11|3817.11|3808.41|3816.55|3807.85|26
1641223770000|2022-01-03 15:29:30|3816.75|3808.05|3817.01|3808.31|3817.01|3808.31|3816.47|3807.77|23
1641223780000|2022-01-03 15:29:40|3816.91|3808.21|3815.87|3807.17|3817.18|3808.48|3815.84|3807.14|29
1641223790000|2022-01-03 15:29:50|3815.93|3807.23|3816.05|3807.35|3816.51|3807.81|3815.76|3807.06|29
1641223800000|2022-01-03 15:30:00|3816.17|3807.47|3815.83|3807.13|3816.47|3807.77|3815.71|3807.01|34
1641223810000|2022-01-03 15:30:10|3815.72|3807.02|3812.61|3803.91|3815.72|3807.02|3811.63|3802.93|39
1641223820000|2022-01-03 15:30:20|3812.96|3804.26|3811.09|3802.39|3812.96|3804.26|3810.92|3802.22|40
1641223830000|2022-01-03 15:30:30|3810.94|3802.24|3812.35|3803.65|3812.48|3803.78|3810.89|3802.19|36
1641223840000|2022-01-03 15:30:40|3812.33|3803.63|3812.2|3803.5|3812.34|3803.64|3812.16|3803.46|25
1641223850000|2022-01-03 15:30:50|3812.16|3803.46|3812.12|3803.42|3812.44|3803.74|3811.99|3803.29|33
1641223860000|2022-01-03 15:31:00|3812.1|3803.4|3812.86|3804.16|3812.94|3804.24|3812.08|3803.38|33
1641223870000|2022-01-03 15:31:10|3812.87|3804.17|3812.77|3804.07|3812.93|3804.23|3812.66|3803.96|29
1641223880000|2022-01-03 15:31:20|3812.84|3804.14|3812.94|3804.24|3813.04|3804.34|3812.63|3803.93|31
1641223890000|2022-01-03 15:31:30|3812.89|3804.19|3811.11|3802.41|3812.93|3804.23|3810.73|3802.03|37
1641223900000|2022-01-03 15:31:40|3811.3|3802.6|3811.34|3802.64|3812.24|3803.54|3811.16|3802.46|36
1641223910000|2022-01-03 15:31:50|3811.51|3802.81|3811.26|3802.56|3811.72|3803.02|3811.26|3802.56|29
1641223920000|2022-01-03 15:32:00|3811.3|3802.6|3811.03|3802.33|3811.43|3802.73|3810.95|3802.25|29
1641223930000|2022-01-03 15:32:10|3811.09|3802.39|3811.41|3802.71|3811.67|3802.97|3810.7|3802|25
1641223940000|2022-01-03 15:32:20|3811.31|3802.61|3811.18|3802.48|3811.74|3803.04|3811.1|3802.4|32
1641223950000|2022-01-03 15:32:30|3811.78|3803.08|3811.93|3803.23|3812.06|3803.36|3811.17|3802.47|32
1641223960000|2022-01-03 15:32:40|3811.94|3803.24|3812.52|3803.82|3812.78|3804.08|3811.55|3802.85|30
1641223970000|2022-01-03 15:32:50|3812.56|3803.86|3812.55|3803.85|3812.96|3804.26|3812.42|3803.72|32
1641223980000|2022-01-03 15:33:00|3812.57|3803.87|3811.84|3803.14|3812.92|3804.22|3811.75|3803.05|36
1641223990000|2022-01-03 15:33:10|3811.54|3802.84|3809.55|3800.85|3811.9|3803.2|3808.91|3800.21|37
1641224000000|2022-01-03 15:33:20|3809.03|3800.33|3809.89|3801.19|3810.03|3801.33|3808.94|3800.24|35
1641224010000|2022-01-03 15:33:30|3809.97|3801.27|3809.54|3800.84|3810.03|3801.33|3809.03|3800.33|32
1641224020000|2022-01-03 15:33:40|3809.55|3800.85|3809.61|3800.91|3809.72|3801.02|3809.15|3800.45|31
1641224030000|2022-01-03 15:33:50|3809.43|3800.73|3808.47|3799.77|3809.58|3800.88|3808.36|3799.66|34
1641224040000|2022-01-03 15:34:00|3808.45|3799.75|3807.78|3799.08|3808.52|3799.82|3807.44|3798.74|23
1641224050000|2022-01-03 15:34:10|3807.77|3799.07|3807.7|3799|3808.04|3799.34|3806.95|3798.25|28
1641224060000|2022-01-03 15:34:20|3807.66|3798.96|3808.34|3799.64|3808.39|3799.69|3807.21|3798.51|38
1641224070000|2022-01-03 15:34:30|3808.2|3799.5|3808.54|3799.84|3808.96|3800.26|3808.16|3799.46|34
1641224080000|2022-01-03 15:34:40|3808.44|3799.74|3809.21|3800.51|3809.28|3800.58|3808.44|3799.74|35
1641224090000|2022-01-03 15:34:50|3809.27|3800.57|3809.02|3800.32|3810.61|3801.91|3808.95|3800.25|38
1641224100000|2022-01-03 15:35:00|3809.07|3800.37|3809.46|3800.76|3810.26|3801.56|3809.05|3800.35|35
1641224110000|2022-01-03 15:35:10|3809.44|3800.74|3809.79|3801.09|3810.01|3801.31|3809.38|3800.68|33
1641224120000|2022-01-03 15:35:20|3809.65|3800.95|3809.24|3800.54|3810.06|3801.36|3809.24|3800.54|38
1641224130000|2022-01-03 15:35:30|3809.43|3800.73|3809.97|3801.27|3810.06|3801.36|3808.88|3800.18|33
1641224140000|2022-01-03 15:35:40|3809.88|3801.18|3809.42|3800.72|3809.88|3801.18|3809.31|3800.61|27
1641224150000|2022-01-03 15:35:50|3809.4|3800.7|3807.97|3799.27|3809.48|3800.78|3807.97|3799.27|29
1641224160000|2022-01-03 15:36:00|3808.01|3799.31|3807.59|3798.89|3808.01|3799.31|3807.59|3798.89|27
1641224170000|2022-01-03 15:36:10|3807.72|3799.02|3809.09|3800.39|3809.27|3800.57|3807.72|3799.02|37
1641224180000|2022-01-03 15:36:20|3808.85|3800.15|3808.22|3799.52|3808.9|3800.2|3808.01|3799.31|33
1641224190000|2022-01-03 15:36:30|3808.29|3799.59|3808.24|3799.54|3808.36|3799.66|3808.13|3799.43|28
1641224200000|2022-01-03 15:36:40|3808.23|3799.53|3808.62|3799.92|3808.82|3800.12|3808.23|3799.53|34
1641224210000|2022-01-03 15:36:50|3808.65|3799.95|3808.78|3800.08|3808.93|3800.23|3808.5|3799.8|31
1641224220000|2022-01-03 15:37:00|3808.92|3800.22|3808.04|3799.34|3808.92|3800.22|3807.96|3799.26|24
1641224230000|2022-01-03 15:37:10|3808.01|3799.31|3807.86|3799.16|3808.07|3799.37|3807.83|3799.13|13
1641224240000|2022-01-03 15:37:20|3807.82|3799.12|3808.45|3799.75|3808.45|3799.75|3807.58|3798.88|18
1641224250000|2022-01-03 15:37:30|3808.44|3799.74|3808.47|3799.77|3808.54|3799.84|3808.27|3799.57|17
1641224260000|2022-01-03 15:37:40|3808.52|3799.82|3809.96|3801.26|3809.96|3801.26|3808.46|3799.76|16
1641224270000|2022-01-03 15:37:50|3809.94|3801.24|3809.96|3801.26|3809.99|3801.29|3809.79|3801.09|15
1641224280000|2022-01-03 15:38:00|3809.94|3801.24|3809.61|3800.91|3809.94|3801.24|3809.57|3800.87|31
1641224290000|2022-01-03 15:38:10|3809.68|3800.98|3809.61|3800.91|3809.75|3801.05|3809.61|3800.91|25
1641224300000|2022-01-03 15:38:20|3809.65|3800.95|3810.1|3801.4|3810.1|3801.4|3809.27|3800.57|32
1641224310000|2022-01-03 15:38:30|3809.93|3801.23|3809.87|3801.17|3810.1|3801.4|3809.76|3801.06|24
1641224320000|2022-01-03 15:38:40|3809.85|3801.15|3809.79|3801.09|3809.86|3801.16|3809.75|3801.05|14
1641224330000|2022-01-03 15:38:50|3809.75|3801.05|3809.63|3800.93|3809.75|3801.05|3809.46|3800.76|22
1641224340000|2022-01-03 15:39:00|3809.64|3800.94|3809.62|3800.92|3809.66|3800.96|3809.59|3800.89|12
1641224350000|2022-01-03 15:39:10|3809.72|3801.02|3809.36|3800.66|3809.73|3801.03|3808.94|3800.24|24
1641224360000|2022-01-03 15:39:20|3809.31|3800.61|3809.49|3800.79|3809.63|3800.93|3809.09|3800.39|28
1641224370000|2022-01-03 15:39:30|3809.54|3800.84|3809.54|3800.84|3809.81|3801.11|3809.4|3800.7|20
1641224380000|2022-01-03 15:39:40|3809.53|3800.83|3810.02|3801.32|3810.42|3801.72|3809.48|3800.78|38
1641224390000|2022-01-03 15:39:50|3810.26|3801.56|3809.89|3801.19|3810.26|3801.56|3809.89|3801.19|30
1641224400000|2022-01-03 15:40:00|3809.77|3801.07|3809.33|3800.63|3810.01|3801.31|3809.32|3800.62|28
1641224410000|2022-01-03 15:40:10|3809.24|3800.54|3808.65|3799.95|3809.43|3800.73|3808.63|3799.93|33
1641224420000|2022-01-03 15:40:20|3808.54|3799.84|3808.03|3799.33|3808.55|3799.85|3807.68|3798.98|34
1641224430000|2022-01-03 15:40:30|3807.96|3799.26|3808.36|3799.66|3808.36|3799.66|3807.96|3799.26|20
1641224440000|2022-01-03 15:40:40|3808.27|3799.57|3808.36|3799.66|3808.4|3799.7|3808.25|3799.55|25
1641224450000|2022-01-03 15:40:50|3808.32|3799.62|3808.26|3799.56|3808.37|3799.67|3808.2|3799.5|13
1641224460000|2022-01-03 15:41:00|3808.27|3799.57|3809.06|3800.36|3809.06|3800.36|3808.26|3799.56|29
1641224470000|2022-01-03 15:41:10|3808.97|3800.27|3808.06|3799.36|3809.03|3800.33|3808.04|3799.34|29
1641224480000|2022-01-03 15:41:20|3808.11|3799.41|3807.82|3799.12|3808.14|3799.44|3807.5|3798.8|36
1641224490000|2022-01-03 15:41:30|3807.89|3799.19|3807.76|3799.06|3807.92|3799.22|3807.6|3798.9|30
1641224500000|2022-01-03 15:41:40|3807.77|3799.07|3808.23|3799.53|3808.23|3799.53|3807.77|3799.07|25
1641224510000|2022-01-03 15:41:50|3808.2|3799.5|3808.91|3800.21|3808.92|3800.22|3808.2|3799.5|28
1641224520000|2022-01-03 15:42:00|3808.92|3800.22|3810.2|3801.5|3810.24|3801.54|3808.73|3800.03|32
1641224530000|2022-01-03 15:42:10|3810.27|3801.57|3809.6|3800.9|3810.39|3801.69|3809.4|3800.7|36
1641224540000|2022-01-03 15:42:20|3809.62|3800.92|3809.72|3801.02|3810.12|3801.42|3809.59|3800.89|28
1641224550000|2022-01-03 15:42:30|3809.98|3801.28|3810.32|3801.62|3810.33|3801.63|3809.71|3801.01|32
1641224560000|2022-01-03 15:42:40|3810.21|3801.51|3810.21|3801.51|3810.71|3802.01|3810.01|3801.31|28
1641224570000|2022-01-03 15:42:50|3810.22|3801.52|3809.99|3801.29|3810.23|3801.53|3809.69|3800.99|26
1641224580000|2022-01-03 15:43:00|3810.44|3801.74|3810.39|3801.69|3810.44|3801.74|3808.2|3799.5|33
1641224590000|2022-01-03 15:43:10|3810.41|3801.71|3810.3|3801.6|3810.71|3802.01|3809.9|3801.2|35
1641224600000|2022-01-03 15:43:20|3810.31|3801.61|3809.72|3801.02|3810.31|3801.61|3809.5|3800.8|35
1641224610000|2022-01-03 15:43:30|3809.51|3800.81|3810.01|3801.31|3810.05|3801.35|3809.47|3800.77|35
1641224620000|2022-01-03 15:43:40|3810.08|3801.38|3809.95|3801.25|3810.14|3801.44|3809.88|3801.18|22
1641224630000|2022-01-03 15:43:50|3809.85|3801.15|3809.84|3801.14|3810.01|3801.31|3809.64|3800.94|27
1641224640000|2022-01-03 15:44:00|3809.87|3801.17|3810.31|3801.61|3810.78|3802.08|3809.87|3801.17|19
1641224650000|2022-01-03 15:44:10|3810.26|3801.56|3810.33|3801.63|3810.61|3801.91|3810.22|3801.52|17
1641224660000|2022-01-03 15:44:20|3810.5|3801.8|3810.27|3801.57|3810.56|3801.86|3810.2|3801.5|22
1641224670000|2022-01-03 15:44:30|3810.05|3801.35|3809.75|3801.05|3810.05|3801.35|3809.64|3800.94|23
1641224680000|2022-01-03 15:44:40|3809.71|3801.01|3809.55|3800.85|3810.03|3801.33|3809.55|3800.85|29
1641224690000|2022-01-03 15:44:50|3810.12|3801.42|3810.76|3802.06|3810.76|3802.06|3809.67|3800.97|32
1641224700000|2022-01-03 15:45:00|3810.86|3802.16|3809.67|3800.97|3810.86|3802.16|3809.38|3800.68|37
1641224710000|2022-01-03 15:45:10|3809.6|3800.9|3809.55|3800.85|3809.76|3801.06|3809.03|3800.33|28
1641224720000|2022-01-03 15:45:20|3809.54|3800.84|3809.26|3800.56|3809.54|3800.84|3809.07|3800.37|29
1641224730000|2022-01-03 15:45:30|3809.05|3800.35|3808.34|3799.64|3809.4|3800.7|3808.34|3799.64|30
1641224740000|2022-01-03 15:45:40|3808.45|3799.75|3809.21|3800.51|3809.51|3800.81|3808.2|3799.5|33
1641224750000|2022-01-03 15:45:50|3809.15|3800.45|3808.98|3800.28|3809.22|3800.52|3808.76|3800.06|30
1641224760000|2022-01-03 15:46:00|3809|3800.3|3809.29|3800.59|3809.64|3800.94|3808.82|3800.12|26
1641224770000|2022-01-03 15:46:10|3809.5|3800.8|3808.7|3800|3809.5|3800.8|3808.7|3800|32
1641224780000|2022-01-03 15:46:20|3808.81|3800.11|3808.54|3799.84|3808.81|3800.11|3808.07|3799.37|34
1641224790000|2022-01-03 15:46:30|3808.68|3799.98|3808.9|3800.2|3809.48|3800.78|3808.52|3799.82|33
1641224800000|2022-01-03 15:46:40|3808.81|3800.11|3811.26|3802.56|3811.27|3802.57|3808.62|3799.92|34
1641224810000|2022-01-03 15:46:50|3811.21|3802.51|3811.25|3802.55|3811.25|3802.55|3810.77|3802.07|31
1641224820000|2022-01-03 15:47:00|3811.26|3802.56|3811.52|3802.82|3811.69|3802.99|3811.18|3802.48|17
1641224830000|2022-01-03 15:47:10|3811.53|3802.83|3810.34|3801.64|3811.53|3802.83|3809.85|3801.15|32
1641224840000|2022-01-03 15:47:20|3810.74|3802.04|3810.5|3801.8|3810.75|3802.05|3809.9|3801.2|37
1641224850000|2022-01-03 15:47:30|3810.51|3801.81|3809.89|3801.19|3810.63|3801.93|3809.89|3801.19|29
1641224860000|2022-01-03 15:47:40|3810.08|3801.38|3809.8|3801.1|3810.24|3801.54|3809.74|3801.04|33
1641224870000|2022-01-03 15:47:50|3810.15|3801.45|3808.95|3800.25|3810.19|3801.49|3808.94|3800.24|25
1641224880000|2022-01-03 15:48:00|3808.88|3800.18|3808.69|3799.99|3808.88|3800.18|3808.56|3799.86|24
1641224890000|2022-01-03 15:48:10|3808.65|3799.95|3808.88|3800.18|3809.52|3800.82|3808.65|3799.95|24
1641224900000|2022-01-03 15:48:20|3808.76|3800.06|3808.34|3799.64|3808.81|3800.11|3808.33|3799.63|26
1641224910000|2022-01-03 15:48:30|3808.35|3799.65|3808.13|3799.43|3808.36|3799.66|3808.1|3799.4|22
1641224920000|2022-01-03 15:48:40|3808.21|3799.51|3808.1|3799.4|3808.3|3799.6|3808.09|3799.39|20
1641224930000|2022-01-03 15:48:50|3808.27|3799.57|3808.4|3799.7|3809.09|3800.39|3808.27|3799.57|24
1641224940000|2022-01-03 15:49:00|3808.44|3799.74|3806.75|3798.05|3808.59|3799.89|3806.73|3798.03|36
1641224950000|2022-01-03 15:49:10|3807.01|3798.31|3806.72|3798.02|3807.02|3798.32|3806.28|3797.58|32
1641224960000|2022-01-03 15:49:20|3806.93|3798.23|3806.48|3797.78|3806.93|3798.23|3806.48|3797.78|30
1641224970000|2022-01-03 15:49:30|3806.6|3797.9|3806.59|3797.89|3807.17|3798.47|3806.2|3797.5|33
1641224980000|2022-01-03 15:49:40|3806.42|3797.72|3806.21|3797.51|3806.87|3798.17|3806.15|3797.45|31
1641224990000|2022-01-03 15:49:50|3806.36|3797.66|3805.15|3796.45|3806.4|3797.7|3805.1|3796.4|29
1641225000000|2022-01-03 15:50:00|3805.1|3796.4|3804.86|3796.16|3805.1|3796.4|3804.67|3795.97|34
1641225010000|2022-01-03 15:50:10|3804.85|3796.15|3803.12|3794.42|3804.85|3796.15|3802.94|3794.24|31
1641225020000|2022-01-03 15:50:20|3803.06|3794.36|3802.13|3793.43|3803.07|3794.37|3802.13|3793.43|34
1641225030000|2022-01-03 15:50:30|3802.27|3793.57|3801.41|3792.71|3802.92|3794.22|3801.41|3792.71|39
1641225040000|2022-01-03 15:50:40|3801.58|3792.88|3798.6|3789.9|3801.58|3792.88|3798.6|3789.9|37
1641225050000|2022-01-03 15:50:50|3798.58|3789.88|3798.01|3789.31|3798.59|3789.89|3797.59|3788.89|37
1641225060000|2022-01-03 15:51:00|3797.62|3788.92|3797.91|3789.21|3797.91|3789.21|3797.21|3788.51|31
1641225070000|2022-01-03 15:51:10|3797.59|3788.89|3795.8|3787.1|3798.01|3789.31|3795.65|3786.95|37
1641225080000|2022-01-03 15:51:20|3795.87|3787.17|3792.04|3783.34|3795.87|3787.17|3792.03|3783.33|37
1641225090000|2022-01-03 15:51:30|3792.1|3783.4|3789.15|3780.45|3792.14|3783.44|3789.15|3780.45|32
1641225100000|2022-01-03 15:51:40|3788.87|3780.17|3789.46|3780.76|3789.88|3781.18|3787.92|3779.22|37
1641225110000|2022-01-03 15:51:50|3789.01|3780.31|3789.5|3780.8|3790.17|3781.47|3788.97|3780.27|35
1641225120000|2022-01-03 15:52:00|3789.51|3780.81|3789.9|3781.2|3791.6|3782.9|3789.45|3780.75|37
1641225130000|2022-01-03 15:52:10|3789.96|3781.26|3788.93|3780.23|3790.49|3781.79|3788.93|3780.23|36
1641225140000|2022-01-03 15:52:20|3788.97|3780.27|3788.34|3779.64|3788.97|3780.27|3788.15|3779.45|31
1641225150000|2022-01-03 15:52:30|3788.49|3779.79|3789.42|3780.72|3789.42|3780.72|3788.36|3779.66|38
1641225160000|2022-01-03 15:52:40|3789.36|3780.66|3787.9|3779.2|3789.36|3780.66|3787.65|3778.95|35
1641225170000|2022-01-03 15:52:50|3787.91|3779.21|3786.25|3777.55|3787.98|3779.28|3786.11|3777.41|34
1641225180000|2022-01-03 15:53:00|3786.45|3777.75|3783.76|3775.06|3786.45|3777.75|3783.21|3774.51|38
1641225190000|2022-01-03 15:53:10|3783.98|3775.28|3781.64|3772.94|3784.32|3775.62|3781.64|3772.94|35
1641225200000|2022-01-03 15:53:20|3781.19|3772.49|3782.48|3773.78|3782.48|3773.78|3781.01|3772.31|36
1641225210000|2022-01-03 15:53:30|3783.06|3774.36|3787.52|3778.82|3787.52|3778.82|3783.05|3774.35|39
1641225220000|2022-01-03 15:53:40|3787.43|3778.73|3788.52|3779.82|3789.49|3780.79|3787.43|3778.73|38
1641225230000|2022-01-03 15:53:50|3788.63|3779.93|3788.73|3780.03|3789.39|3780.69|3788.28|3779.58|37
1641225240000|2022-01-03 15:54:00|3788.72|3780.02|3789.74|3781.04|3789.85|3781.15|3788.72|3780.02|32
1641225250000|2022-01-03 15:54:10|3789.75|3781.05|3790.51|3781.81|3790.51|3781.81|3789.69|3780.99|30
1641225260000|2022-01-03 15:54:20|3790.4|3781.7|3790.45|3781.75|3790.75|3782.05|3790.3|3781.6|40
1641225270000|2022-01-03 15:54:30|3790.44|3781.74|3791.24|3782.54|3791.73|3783.03|3790.17|3781.47|36
1641225280000|2022-01-03 15:54:40|3791.61|3782.91|3791.87|3783.17|3792.12|3783.42|3791.33|3782.63|36
1641225290000|2022-01-03 15:54:50|3791.73|3783.03|3790.97|3782.27|3791.74|3783.04|3790.81|3782.11|37
1641225300000|2022-01-03 15:55:00|3790.94|3782.24|3786.71|3778.01|3790.99|3782.29|3786.66|3777.96|39
1641225310000|2022-01-03 15:55:10|3786.66|3777.96|3783.29|3774.59|3786.74|3778.04|3782.66|3773.96|34
1641225320000|2022-01-03 15:55:20|3783.58|3774.88|3783.76|3775.06|3784.78|3776.08|3783.58|3774.88|39
1641225330000|2022-01-03 15:55:30|3784.26|3775.56|3784.12|3775.42|3785.56|3776.86|3783.81|3775.11|40
1641225340000|2022-01-03 15:55:40|3784.56|3775.86|3784.07|3775.37|3784.56|3775.86|3783.54|3774.84|35
1641225350000|2022-01-03 15:55:50|3784.25|3775.55|3785.77|3777.07|3785.81|3777.11|3784.05|3775.35|38
1641225360000|2022-01-03 15:56:00|3786.31|3777.61|3789.17|3780.47|3789.4|3780.7|3786.17|3777.47|38
1641225370000|2022-01-03 15:56:10|3788.85|3780.15|3790.46|3781.76|3790.46|3781.76|3788.68|3779.98|37
1641225380000|2022-01-03 15:56:20|3790.3|3781.6|3788.15|3779.45|3790.42|3781.72|3788.14|3779.44|36
1641225390000|2022-01-03 15:56:30|3788.35|3779.65|3788.69|3779.99|3788.69|3779.99|3787.98|3779.28|38
1641225400000|2022-01-03 15:56:40|3788.74|3780.04|3789.12|3780.42|3789.37|3780.67|3788.65|3779.95|34
1641225410000|2022-01-03 15:56:50|3789.16|3780.46|3788.95|3780.25|3789.52|3780.82|3788.74|3780.04|36
1641225420000|2022-01-03 15:57:00|3789.03|3780.33|3789.23|3780.53|3789.23|3780.53|3788.47|3779.77|34
1641225430000|2022-01-03 15:57:10|3789.2|3780.5|3791.29|3782.59|3791.29|3782.59|3789.2|3780.5|38
1641225440000|2022-01-03 15:57:20|3791.28|3782.58|3792.65|3783.95|3792.65|3783.95|3790.94|3782.24|37
1641225450000|2022-01-03 15:57:30|3792.66|3783.96|3792.73|3784.03|3792.93|3784.23|3792.45|3783.75|32
1641225460000|2022-01-03 15:57:40|3792.66|3783.96|3789.59|3780.89|3792.87|3784.17|3789.45|3780.75|39
1641225470000|2022-01-03 15:57:50|3789.65|3780.95|3789.27|3780.57|3790.07|3781.37|3789.27|3780.57|38
1641225480000|2022-01-03 15:58:00|3789.32|3780.62|3788.7|3780|3789.32|3780.62|3788.55|3779.85|33
1641225490000|2022-01-03 15:58:10|3789.01|3780.31|3789.24|3780.54|3790.05|3781.35|3788.71|3780.01|37
1641225500000|2022-01-03 15:58:20|3789.32|3780.62|3789.34|3780.64|3789.55|3780.85|3789.23|3780.53|31
1641225510000|2022-01-03 15:58:30|3789.37|3780.67|3788.79|3780.09|3789.37|3780.67|3788.67|3779.97|31
1641225520000|2022-01-03 15:58:40|3789.06|3780.36|3789.29|3780.59|3789.5|3780.8|3788.92|3780.22|30
1641225530000|2022-01-03 15:58:50|3789.31|3780.61|3789.08|3780.38|3789.47|3780.77|3789.08|3780.38|23
1641225540000|2022-01-03 15:59:00|3789.09|3780.39|3788.27|3779.57|3789.09|3780.39|3788.03|3779.33|14
1641225550000|2022-01-03 15:59:10|3788.21|3779.51|3790.61|3781.91|3790.72|3782.02|3788.06|3779.36|36
1641225560000|2022-01-03 15:59:20|3790.58|3781.88|3790.37|3781.67|3790.83|3782.13|3790.35|3781.65|33
1641225570000|2022-01-03 15:59:30|3790.32|3781.62|3790.29|3781.59|3790.54|3781.84|3789.85|3781.15|34
1641225580000|2022-01-03 15:59:40|3790.27|3781.57|3789.68|3780.98|3790.41|3781.71|3789.68|3780.98|29
1641225590000|2022-01-03 15:59:50|3789.84|3781.14|3787.8|3779.1|3789.84|3781.14|3787.8|3779.1|36
1641225600000|2022-01-03 16:00:00|3787.83|3779.13|3786.11|3777.41|3788.15|3779.45|3785.79|3777.09|36
1641225610000|2022-01-03 16:00:10|3786.23|3777.53|3783.8|3775.1|3786.58|3777.88|3783.8|3775.1|39
1641225620000|2022-01-03 16:00:20|3783.26|3774.56|3783.49|3774.79|3783.49|3774.79|3781.42|3772.72|40
1641225630000|2022-01-03 16:00:30|3783.73|3775.03|3784.33|3775.63|3785.13|3776.43|3783.66|3774.96|36
1641225640000|2022-01-03 16:00:40|3784.4|3775.7|3783.77|3775.07|3784.4|3775.7|3783.58|3774.88|37
1641225650000|2022-01-03 16:00:50|3783.72|3775.02|3782.93|3774.23|3783.72|3775.02|3782.72|3774.02|38
1641225660000|2022-01-03 16:01:00|3782.94|3774.24|3783.41|3774.71|3783.52|3774.82|3782.94|3774.24|37
1641225670000|2022-01-03 16:01:10|3783.47|3774.77|3784.72|3776.02|3784.77|3776.07|3783.36|3774.66|37
1641225680000|2022-01-03 16:01:20|3784.79|3776.09|3790.7|3782|3790.7|3782|3784.72|3776.02|39
1641225690000|2022-01-03 16:01:30|3790.79|3782.09|3792.8|3784.1|3792.8|3784.1|3790.79|3782.09|30
1641225700000|2022-01-03 16:01:40|3792.86|3784.16|3792.88|3784.18|3794.54|3785.84|3792.61|3783.91|26
1641225710000|2022-01-03 16:01:50|3793.81|3785.11|3793.68|3784.98|3793.86|3785.16|3793.68|3784.98|20
1641225720000|2022-01-03 16:02:00|3794.48|3785.78|3793.57|3784.87|3794.52|3785.82|3793.54|3784.84|35
1641225730000|2022-01-03 16:02:10|3793.56|3784.86|3793.46|3784.76|3793.9|3785.2|3793.26|3784.56|35
1641225740000|2022-01-03 16:02:20|3793.35|3784.65|3792.17|3783.47|3793.4|3784.7|3792.12|3783.42|38
1641225750000|2022-01-03 16:02:30|3792.18|3783.48|3792.14|3783.44|3792.41|3783.71|3791.96|3783.26|29
1641225760000|2022-01-03 16:02:40|3792.16|3783.46|3792.19|3783.49|3792.27|3783.57|3791.69|3782.99|30
1641225770000|2022-01-03 16:02:50|3792.33|3783.63|3793.88|3785.18|3793.88|3785.18|3792.29|3783.59|20
1641225780000|2022-01-03 16:03:00|3793.91|3785.21|3794.8|3786.1|3795.96|3787.26|3793.91|3785.21|37
1641225790000|2022-01-03 16:03:10|3795.15|3786.45|3795.42|3786.72|3795.46|3786.76|3794.75|3786.05|36
1641225800000|2022-01-03 16:03:20|3795.44|3786.74|3797.71|3789.01|3798.68|3789.98|3795.44|3786.74|40
1641225810000|2022-01-03 16:03:30|3798.04|3789.34|3795.69|3786.99|3798.04|3789.34|3795.69|3786.99|35
1641225820000|2022-01-03 16:03:40|3795.71|3787.01|3795.65|3786.95|3796.01|3787.31|3795.45|3786.75|36
1641225830000|2022-01-03 16:03:50|3795.94|3787.24|3795.34|3786.64|3796.02|3787.32|3794.65|3785.95|38
1641225840000|2022-01-03 16:04:00|3795.33|3786.63|3794.59|3785.89|3795.35|3786.65|3794.44|3785.74|37
1641225850000|2022-01-03 16:04:10|3794.58|3785.88|3792.75|3784.05|3794.7|3786|3792.55|3783.85|36
1641225860000|2022-01-03 16:04:20|3792.79|3784.09|3791.52|3782.82|3792.84|3784.14|3791.4|3782.7|35
1641225870000|2022-01-03 16:04:30|3791.5|3782.8|3792.29|3783.59|3792.51|3783.81|3791.5|3782.8|30
1641225880000|2022-01-03 16:04:40|3792.31|3783.61|3793.71|3785.01|3794.05|3785.35|3791.43|3782.73|40
1641225890000|2022-01-03 16:04:50|3793.89|3785.19|3794.11|3785.41|3794.38|3785.68|3793.67|3784.97|37
1641225900000|2022-01-03 16:05:00|3794.37|3785.67|3792.6|3783.9|3794.37|3785.67|3792.28|3783.58|38
1641225910000|2022-01-03 16:05:10|3792.58|3783.88|3792.78|3784.08|3792.84|3784.14|3792.41|3783.71|34
1641225920000|2022-01-03 16:05:20|3792.84|3784.14|3792.94|3784.24|3793.05|3784.35|3792.7|3784|29
1641225930000|2022-01-03 16:05:30|3792.91|3784.21|3792.96|3784.26|3792.97|3784.27|3792.77|3784.07|25
1641225940000|2022-01-03 16:05:40|3792.97|3784.27|3793.94|3785.24|3794.01|3785.31|3792|3783.3|30
1641225950000|2022-01-03 16:05:50|3793.95|3785.25|3793.08|3784.38|3794.21|3785.51|3793.08|3784.38|32
1641225960000|2022-01-03 16:06:00|3793.11|3784.41|3792.54|3783.84|3793.46|3784.76|3792.45|3783.75|32
1641225970000|2022-01-03 16:06:10|3791.67|3782.97|3792.42|3783.72|3792.59|3783.89|3791.67|3782.97|30
1641225980000|2022-01-03 16:06:20|3792.32|3783.62|3791.07|3782.37|3792.32|3783.62|3790.56|3781.86|34
1641225990000|2022-01-03 16:06:30|3790.9|3782.2|3790.73|3782.03|3791.03|3782.33|3790.58|3781.88|29
1641226000000|2022-01-03 16:06:40|3790.75|3782.05|3789.45|3780.75|3790.78|3782.08|3789.43|3780.73|28
1641226010000|2022-01-03 16:06:50|3789.46|3780.76|3788.71|3780.01|3789.54|3780.84|3788.67|3779.97|27
1641226020000|2022-01-03 16:07:00|3788.73|3780.03|3788.22|3779.52|3788.73|3780.03|3788.06|3779.36|32
1641226030000|2022-01-03 16:07:10|3787.88|3779.18|3786.51|3777.81|3787.88|3779.18|3786.51|3777.81|27
1641226040000|2022-01-03 16:07:20|3786.52|3777.82|3784.92|3776.22|3786.62|3777.92|3784.81|3776.11|27
1641226050000|2022-01-03 16:07:30|3784.87|3776.17|3784.89|3776.19|3785|3776.3|3784.69|3775.99|18
1641226060000|2022-01-03 16:07:40|3784.84|3776.14|3784.34|3775.64|3786.55|3777.85|3784.31|3775.61|33
1641226070000|2022-01-03 16:07:50|3784.11|3775.41|3781.39|3772.69|3784.34|3775.64|3781.06|3772.36|35
1641226080000|2022-01-03 16:08:00|3781.28|3772.58|3764.71|3756.01|3781.28|3772.58|3763.17|3754.47|38
1641226090000|2022-01-03 16:08:10|3765.03|3756.33|3769.07|3760.37|3769.29|3760.59|3764.73|3756.03|40
1641226100000|2022-01-03 16:08:20|3768.98|3760.28|3767.19|3758.49|3771.68|3762.98|3766.92|3758.22|40
1641226110000|2022-01-03 16:08:30|3767.58|3758.88|3768.96|3760.26|3768.96|3760.26|3766.56|3757.86|40
1641226120000|2022-01-03 16:08:40|3769.06|3760.36|3769.23|3760.53|3770.99|3762.29|3769.06|3760.36|39
1641226130000|2022-01-03 16:08:50|3768.93|3760.23|3768.61|3759.91|3769.53|3760.83|3767.91|3759.21|38
1641226140000|2022-01-03 16:09:00|3768.62|3759.92|3769.38|3760.68|3770.73|3762.03|3766.91|3758.21|40
1641226150000|2022-01-03 16:09:10|3769.33|3760.63|3771.94|3763.24|3771.94|3763.24|3768.63|3759.93|38
1641226160000|2022-01-03 16:09:20|3772.25|3763.55|3775.17|3766.47|3775.59|3766.89|3772.17|3763.47|40
1641226170000|2022-01-03 16:09:30|3775.06|3766.36|3774.11|3765.41|3775.13|3766.43|3773.55|3764.85|34
1641226180000|2022-01-03 16:09:40|3774.1|3765.4|3774.99|3766.29|3774.99|3766.29|3773.11|3764.41|33
1641226190000|2022-01-03 16:09:50|3775.46|3766.76|3774.37|3765.67|3775.46|3766.76|3773.97|3765.27|38
1641226200000|2022-01-03 16:10:00|3774.38|3765.68|3774.65|3765.95|3775.35|3766.65|3774.23|3765.53|27
1641226210000|2022-01-03 16:10:10|3774.92|3766.22|3775.13|3766.43|3775.84|3767.14|3774.64|3765.94|34
1641226220000|2022-01-03 16:10:20|3774.78|3766.08|3774.49|3765.79|3774.81|3766.11|3774.14|3765.44|30
1641226230000|2022-01-03 16:10:30|3774.45|3765.75|3773.84|3765.14|3774.49|3765.79|3773.84|3765.14|32
1641226240000|2022-01-03 16:10:40|3773.83|3765.13|3772.29|3763.59|3773.83|3765.13|3770.86|3762.16|38
1641226250000|2022-01-03 16:10:50|3772.35|3763.65|3772.14|3763.44|3772.43|3763.73|3771.38|3762.68|34
1641226260000|2022-01-03 16:11:00|3771.32|3762.62|3769.43|3760.73|3771.79|3763.09|3769.43|3760.73|38
1641226270000|2022-01-03 16:11:10|3769.44|3760.74|3770.73|3762.03|3770.78|3762.08|3768.85|3760.15|40
1641226280000|2022-01-03 16:11:20|3770.76|3762.06|3770.64|3761.94|3771.18|3762.48|3769.72|3761.02|33
1641226290000|2022-01-03 16:11:30|3770.78|3762.08|3770.85|3762.15|3771.9|3763.2|3770.59|3761.89|33
1641226300000|2022-01-03 16:11:40|3770.77|3762.07|3773.39|3764.69|3773.43|3764.73|3770.76|3762.06|35
1641226310000|2022-01-03 16:11:50|3773.31|3764.61|3772.91|3764.21|3773.6|3764.9|3772.85|3764.15|26
1641226320000|2022-01-03 16:12:00|3773.07|3764.37|3773.42|3764.72|3773.74|3765.04|3773.07|3764.37|24
1641226330000|2022-01-03 16:12:10|3773.52|3764.82|3773.44|3764.74|3774.37|3765.67|3773.29|3764.59|22
1641226340000|2022-01-03 16:12:20|3773.53|3764.83|3773.61|3764.91|3774.22|3765.52|3773.2|3764.5|35
1641226350000|2022-01-03 16:12:30|3773.28|3764.58|3774.12|3765.42|3774.34|3765.64|3773.28|3764.58|33
1641226360000|2022-01-03 16:12:40|3774.2|3765.5|3774.33|3765.63|3774.55|3765.85|3773.93|3765.23|28
1641226370000|2022-01-03 16:12:50|3774.28|3765.58|3774.23|3765.53|3774.48|3765.78|3773.76|3765.06|34
1641226380000|2022-01-03 16:13:00|3774.1|3765.4|3771.94|3763.24|3774.36|3765.66|3771.73|3763.03|32
1641226390000|2022-01-03 16:13:10|3772.22|3763.52|3771.9|3763.2|3772.3|3763.6|3771.75|3763.05|33
1641226400000|2022-01-03 16:13:20|3772.33|3763.63|3773.72|3765.02|3773.97|3765.27|3772.33|3763.63|37
1641226410000|2022-01-03 16:13:30|3773.83|3765.13|3774.54|3765.84|3774.82|3766.12|3773.64|3764.94|35
1641226420000|2022-01-03 16:13:40|3774.22|3765.52|3773.37|3764.67|3774.35|3765.65|3773.27|3764.57|27
1641226430000|2022-01-03 16:13:50|3773.49|3764.79|3772.42|3763.72|3773.49|3764.79|3772.21|3763.51|33
1641226440000|2022-01-03 16:14:00|3772.26|3763.56|3772.11|3763.41|3773.02|3764.32|3771.83|3763.13|30
1641226450000|2022-01-03 16:14:10|3771.72|3763.02|3768.11|3759.41|3771.95|3763.25|3767.93|3759.23|35
1641226460000|2022-01-03 16:14:20|3768.1|3759.4|3766.82|3758.12|3768.56|3759.86|3765.62|3756.92|39
1641226470000|2022-01-03 16:14:30|3766.85|3758.15|3767.85|3759.15|3768.1|3759.4|3766.85|3758.15|38
1641226480000|2022-01-03 16:14:40|3767.93|3759.23|3769.19|3760.49|3769.38|3760.68|3767.93|3759.23|36
1641226490000|2022-01-03 16:14:50|3769.18|3760.48|3769.39|3760.69|3770.14|3761.44|3768.54|3759.84|38
1641226500000|2022-01-03 16:15:00|3769.37|3760.67|3768.62|3759.92|3769.57|3760.87|3768.31|3759.61|35
1641226510000|2022-01-03 16:15:10|3768.66|3759.96|3765.52|3756.82|3768.67|3759.97|3764.49|3755.79|37
1641226520000|2022-01-03 16:15:20|3765.31|3756.61|3762.43|3753.73|3765.31|3756.61|3761.19|3752.49|37
1641226530000|2022-01-03 16:15:30|3762.45|3753.75|3763.28|3754.58|3763.67|3754.97|3762.45|3753.75|35
1641226540000|2022-01-03 16:15:40|3763.3|3754.6|3762.86|3754.16|3764.05|3755.35|3762.63|3753.93|39
1641226550000|2022-01-03 16:15:50|3762.75|3754.05|3762.24|3753.54|3762.75|3754.05|3762.23|3753.53|38
1641226560000|2022-01-03 16:16:00|3762.26|3753.56|3759.98|3751.28|3762.26|3753.56|3759.98|3751.28|39
1641226570000|2022-01-03 16:16:10|3760.05|3751.35|3762.21|3753.51|3762.57|3753.87|3759.96|3751.26|40
1641226580000|2022-01-03 16:16:20|3762.45|3753.75|3761.75|3753.05|3762.75|3754.05|3761.72|3753.02|35
1641226590000|2022-01-03 16:16:30|3761.7|3753|3760.94|3752.24|3761.78|3753.08|3760.54|3751.84|37
1641226600000|2022-01-03 16:16:40|3760.91|3752.21|3760.07|3751.37|3761.01|3752.31|3759.72|3751.02|37
1641226610000|2022-01-03 16:16:50|3760.08|3751.38|3760.41|3751.71|3760.54|3751.84|3759.96|3751.26|30
1641226620000|2022-01-03 16:17:00|3760.42|3751.72|3759.56|3750.86|3760.42|3751.72|3759.31|3750.61|37
1641226630000|2022-01-03 16:17:10|3759.55|3750.85|3760.59|3751.89|3760.59|3751.89|3756.91|3748.21|37
1641226640000|2022-01-03 16:17:20|3760.78|3752.08|3759.78|3751.08|3762.97|3754.27|3759.78|3751.08|37
1641226650000|2022-01-03 16:17:30|3759.74|3751.04|3757.93|3749.23|3759.8|3751.1|3757.72|3749.02|37
1641226660000|2022-01-03 16:17:40|3757.95|3749.25|3758.89|3750.19|3758.95|3750.25|3757.84|3749.14|33
1641226670000|2022-01-03 16:17:50|3758.75|3750.05|3760.35|3751.65|3760.43|3751.73|3758.62|3749.92|38
1641226680000|2022-01-03 16:18:00|3760.39|3751.69|3762.24|3753.54|3762.29|3753.59|3760.01|3751.31|36
1641226690000|2022-01-03 16:18:10|3762.06|3753.36|3764.04|3755.34|3768.18|3759.48|3762.06|3753.36|40
1641226700000|2022-01-03 16:18:20|3763.92|3755.22|3766.75|3758.05|3766.75|3758.05|3763.92|3755.22|38
1641226710000|2022-01-03 16:18:30|3766.78|3758.08|3766.62|3757.92|3767.21|3758.51|3766.4|3757.7|38
1641226720000|2022-01-03 16:18:40|3766.29|3757.59|3765.99|3757.29|3766.47|3757.77|3765.66|3756.96|36
1641226730000|2022-01-03 16:18:50|3765.96|3757.26|3766.15|3757.45|3766.26|3757.56|3765.92|3757.22|36
1641226740000|2022-01-03 16:19:00|3766.17|3757.47|3765.95|3757.25|3767.01|3758.31|3765.95|3757.25|35
1641226750000|2022-01-03 16:19:10|3765.56|3756.86|3765.15|3756.45|3765.56|3756.86|3765.1|3756.4|36
1641226760000|2022-01-03 16:19:20|3765.08|3756.38|3764.01|3755.31|3765.27|3756.57|3763.65|3754.95|37
1641226770000|2022-01-03 16:19:30|3764.06|3755.36|3764.25|3755.55|3764.36|3755.66|3763.91|3755.21|30
1641226780000|2022-01-03 16:19:40|3764.28|3755.58|3761.04|3752.34|3764.4|3755.7|3761.04|3752.34|36
1641226790000|2022-01-03 16:19:50|3761.19|3752.49|3760.38|3751.68|3761.35|3752.65|3759.65|3750.95|39
1641226800000|2022-01-03 16:20:00|3760.24|3751.54|3758.29|3749.59|3760.24|3751.54|3757.91|3749.21|37
1641226810000|2022-01-03 16:20:10|3758.28|3749.58|3757.02|3748.32|3758.28|3749.58|3757|3748.3|36
1641226820000|2022-01-03 16:20:20|3757.03|3748.33|3757.04|3748.34|3757.58|3748.88|3755.46|3746.76|37
1641226830000|2022-01-03 16:20:30|3757.11|3748.41|3755.27|3746.57|3757.25|3748.55|3755.27|3746.57|31
1641226840000|2022-01-03 16:20:40|3755.24|3746.54|3754.15|3745.45|3755.28|3746.58|3752.42|3743.72|39
1641226850000|2022-01-03 16:20:50|3754.04|3745.34|3754.48|3745.78|3754.64|3745.94|3752.61|3743.91|37
1641226860000|2022-01-03 16:21:00|3754.53|3745.83|3754.69|3745.99|3754.94|3746.24|3753.78|3745.08|39
1641226870000|2022-01-03 16:21:10|3754.72|3746.02|3756.7|3748|3756.7|3748|3753.95|3745.25|34
1641226880000|2022-01-03 16:21:20|3756.88|3748.18|3758.86|3750.16|3759.73|3751.03|3756.88|3748.18|40
1641226890000|2022-01-03 16:21:30|3759.12|3750.42|3757.06|3748.36|3759.79|3751.09|3757.04|3748.34|36
1641226900000|2022-01-03 16:21:40|3757.02|3748.32|3756.25|3747.55|3757.02|3748.32|3755.36|3746.66|40
1641226910000|2022-01-03 16:21:50|3756.38|3747.68|3755.88|3747.18|3756.65|3747.95|3755.57|3746.87|36
1641226920000|2022-01-03 16:22:00|3755.87|3747.17|3756.69|3747.99|3756.85|3748.15|3755.63|3746.93|39
1641226930000|2022-01-03 16:22:10|3756.7|3748|3753.73|3745.03|3756.73|3748.03|3753.73|3745.03|40
1641226940000|2022-01-03 16:22:20|3753.74|3745.04|3753.51|3744.81|3754.12|3745.42|3753.47|3744.77|39
1641226950000|2022-01-03 16:22:30|3753.83|3745.13|3750.95|3742.25|3754.5|3745.8|3750.77|3742.07|39
1641226960000|2022-01-03 16:22:40|3750.87|3742.17|3753.61|3744.91|3753.76|3745.06|3750.87|3742.17|39
1641226970000|2022-01-03 16:22:50|3753.45|3744.75|3751.3|3742.6|3753.74|3745.04|3751.27|3742.57|37
1641226980000|2022-01-03 16:23:00|3751.37|3742.67|3750.87|3742.17|3751.79|3743.09|3750.82|3742.12|34
1641226990000|2022-01-03 16:23:10|3750.83|3742.13|3749.85|3741.15|3751.08|3742.38|3749.24|3740.54|38
1641227000000|2022-01-03 16:23:20|3749.88|3741.18|3749.33|3740.63|3749.88|3741.18|3749.26|3740.56|39
1641227010000|2022-01-03 16:23:30|3749.45|3740.75|3752.34|3743.64|3752.41|3743.71|3749.45|3740.75|35
1641227020000|2022-01-03 16:23:40|3753.23|3744.53|3747.62|3738.92|3753.27|3744.57|3746.11|3737.41|38
1641227030000|2022-01-03 16:23:50|3747.77|3739.07|3750.45|3741.75|3750.45|3741.75|3747.22|3738.52|38
1641227040000|2022-01-03 16:24:00|3750.4|3741.7|3749.16|3740.46|3750.53|3741.83|3749.01|3740.31|37
1641227050000|2022-01-03 16:24:10|3748.97|3740.27|3749.04|3740.34|3749.04|3740.34|3747.65|3738.95|37
1641227060000|2022-01-03 16:24:20|3747.81|3739.11|3750.26|3741.56|3750.28|3741.58|3747.79|3739.09|37
1641227070000|2022-01-03 16:24:30|3750.43|3741.73|3751.31|3742.61|3751.86|3743.16|3750.43|3741.73|34
1641227080000|2022-01-03 16:24:40|3751.34|3742.64|3750.88|3742.18|3751.46|3742.76|3750.88|3742.18|33
1641227090000|2022-01-03 16:24:50|3751.16|3742.46|3751.08|3742.38|3751.54|3742.84|3750.98|3742.28|35
1641227100000|2022-01-03 16:25:00|3751.53|3742.83|3751.06|3742.36|3751.71|3743.01|3750.48|3741.78|37
1641227110000|2022-01-03 16:25:10|3750.77|3742.07|3746.75|3738.05|3751.04|3742.34|3746.73|3738.03|38
1641227120000|2022-01-03 16:25:20|3747.03|3738.33|3744.23|3735.53|3747.43|3738.73|3744.23|3735.53|38
1641227130000|2022-01-03 16:25:30|3744.07|3735.37|3745.42|3736.72|3745.71|3737.01|3743.82|3735.12|40
1641227140000|2022-01-03 16:25:40|3745.43|3736.73|3746.01|3737.31|3746.11|3737.41|3745.43|3736.73|36
1641227150000|2022-01-03 16:25:50|3745.95|3737.25|3740.36|3731.66|3746.15|3737.45|3740.35|3731.65|37
1641227160000|2022-01-03 16:26:00|3740.14|3731.44|3741.53|3732.83|3741.73|3733.03|3740.14|3731.44|37
1641227170000|2022-01-03 16:26:10|3741.75|3733.05|3744.54|3735.84|3744.67|3735.97|3741.57|3732.87|37
1641227180000|2022-01-03 16:26:20|3744.55|3735.85|3744.86|3736.16|3745.59|3736.89|3744.48|3735.78|39
1641227190000|2022-01-03 16:26:30|3744.92|3736.22|3744.72|3736.02|3745.49|3736.79|3744.33|3735.63|36
1641227200000|2022-01-03 16:26:40|3745.18|3736.48|3741.79|3733.09|3745.18|3736.48|3740.76|3732.06|37
1641227210000|2022-01-03 16:26:50|3741.92|3733.22|3743.11|3734.41|3743.5|3734.8|3741.8|3733.1|36
1641227220000|2022-01-03 16:27:00|3743.3|3734.6|3745.3|3736.6|3745.49|3736.79|3743.22|3734.52|36
1641227230000|2022-01-03 16:27:10|3745.1|3736.4|3748.69|3739.99|3748.69|3739.99|3745.1|3736.4|39
1641227240000|2022-01-03 16:27:20|3748.78|3740.08|3749.38|3740.68|3750.29|3741.59|3748.41|3739.71|37
1641227250000|2022-01-03 16:27:30|3749.69|3740.99|3750.22|3741.52|3750.49|3741.79|3749.45|3740.75|34
1641227260000|2022-01-03 16:27:40|3750.26|3741.56|3751.56|3742.86|3751.69|3742.99|3750.25|3741.55|32
1641227270000|2022-01-03 16:27:50|3751.64|3742.94|3753.82|3745.12|3753.82|3745.12|3751.64|3742.94|31
1641227280000|2022-01-03 16:28:00|3753.64|3744.94|3751.86|3743.16|3754.26|3745.56|3751.64|3742.94|34
1641227290000|2022-01-03 16:28:10|3751.85|3743.15|3751.66|3742.96|3751.94|3743.24|3750.33|3741.63|39
1641227300000|2022-01-03 16:28:20|3751.72|3743.02|3751.68|3742.98|3752.77|3744.07|3751.41|3742.71|37
1641227310000|2022-01-03 16:28:30|3751.84|3743.14|3752.07|3743.37|3752.83|3744.13|3751.84|3743.14|37
1641227320000|2022-01-03 16:28:40|3751.96|3743.26|3752.97|3744.27|3753.5|3744.8|3751.96|3743.26|34
1641227330000|2022-01-03 16:28:50|3752.87|3744.17|3753.09|3744.39|3753.15|3744.45|3751.32|3742.62|38
1641227340000|2022-01-03 16:29:00|3752.89|3744.19|3755.42|3746.72|3755.5|3746.8|3752.89|3744.19|36
1641227350000|2022-01-03 16:29:10|3755.71|3747.01|3754.76|3746.06|3755.76|3747.06|3754.58|3745.88|37
1641227360000|2022-01-03 16:29:20|3754.9|3746.2|3753.75|3745.05|3754.96|3746.26|3753.38|3744.68|40
1641227370000|2022-01-03 16:29:30|3753.48|3744.78|3755.16|3746.46|3755.16|3746.46|3753.21|3744.51|35
1641227380000|2022-01-03 16:29:40|3755.34|3746.64|3756.98|3748.28|3756.98|3748.28|3755.34|3746.64|32
1641227390000|2022-01-03 16:29:50|3757.04|3748.34|3757.25|3748.55|3757.54|3748.84|3757.02|3748.32|34
1641227400000|2022-01-03 16:30:00|3757.32|3748.62|3750.99|3742.29|3757.32|3748.62|3750.99|3742.29|40
1641227410000|2022-01-03 16:30:10|3750.96|3742.26|3749.18|3740.48|3752.5|3743.8|3748.78|3740.08|39
1641227420000|2022-01-03 16:30:20|3749.13|3740.43|3747.24|3738.54|3750.03|3741.33|3747.16|3738.46|40
1641227430000|2022-01-03 16:30:30|3747.2|3738.5|3747.52|3738.82|3748|3739.3|3746.93|3738.23|36
1641227440000|2022-01-03 16:30:40|3747.56|3738.86|3746.44|3737.74|3747.7|3739|3745.83|3737.13|33
1641227450000|2022-01-03 16:30:50|3746.45|3737.75|3747.86|3739.16|3747.87|3739.17|3746.39|3737.69|38
1641227460000|2022-01-03 16:31:00|3747.83|3739.13|3746.79|3738.09|3747.92|3739.22|3746.76|3738.06|32
1641227470000|2022-01-03 16:31:10|3746.86|3738.16|3747.23|3738.53|3747.23|3738.53|3746.82|3738.12|26
1641227480000|2022-01-03 16:31:20|3747.17|3738.47|3750.38|3741.68|3750.38|3741.68|3747.17|3738.47|35
1641227490000|2022-01-03 16:31:30|3750.4|3741.7|3748.71|3740.01|3750.88|3742.18|3748.66|3739.96|34
1641227500000|2022-01-03 16:31:40|3748.8|3740.1|3749.99|3741.29|3750.04|3741.34|3748.8|3740.1|35
1641227510000|2022-01-03 16:31:50|3749.95|3741.25|3750.61|3741.91|3750.89|3742.19|3749.95|3741.25|26
1641227520000|2022-01-03 16:32:00|3750.68|3741.98|3752.77|3744.07|3752.77|3744.07|3750.62|3741.92|33
1641227530000|2022-01-03 16:32:10|3752.72|3744.02|3754.05|3745.35|3754.68|3745.98|3752.72|3744.02|36
1641227540000|2022-01-03 16:32:20|3754.15|3745.45|3756.1|3747.4|3756.1|3747.4|3754.15|3745.45|36
1641227550000|2022-01-03 16:32:30|3756.06|3747.36|3755.67|3746.97|3757.13|3748.43|3755.63|3746.93|39
1641227560000|2022-01-03 16:32:40|3755.83|3747.13|3756.27|3747.57|3756.46|3747.76|3755.78|3747.08|36
1641227570000|2022-01-03 16:32:50|3756.29|3747.59|3758.49|3749.79|3759.11|3750.41|3756.29|3747.59|31
1641227580000|2022-01-03 16:33:00|3758.55|3749.85|3757.47|3748.77|3758.63|3749.93|3757.16|3748.46|31
1641227590000|2022-01-03 16:33:10|3757.48|3748.78|3758.23|3749.53|3758.24|3749.54|3757.38|3748.68|28
1641227600000|2022-01-03 16:33:20|3758.19|3749.49|3760.01|3751.31|3760.18|3751.48|3758.19|3749.49|34
1641227610000|2022-01-03 16:33:30|3760.1|3751.4|3758.53|3749.83|3760.1|3751.4|3758.52|3749.82|34
1641227620000|2022-01-03 16:33:40|3758.54|3749.84|3759.66|3750.96|3759.8|3751.1|3758.49|3749.79|38
1641227630000|2022-01-03 16:33:50|3759.63|3750.93|3759.99|3751.29|3759.99|3751.29|3759.37|3750.67|30
1641227640000|2022-01-03 16:34:00|3759.82|3751.12|3759.8|3751.1|3759.96|3751.26|3758.86|3750.16|36
1641227650000|2022-01-03 16:34:10|3759.81|3751.11|3759.21|3750.51|3759.82|3751.12|3759.21|3750.51|33
1641227660000|2022-01-03 16:34:20|3759.22|3750.52|3757.14|3748.44|3759.48|3750.78|3757.1|3748.4|32
1641227670000|2022-01-03 16:34:30|3757.12|3748.42|3758.38|3749.68|3758.54|3749.84|3757.08|3748.38|39
1641227680000|2022-01-03 16:34:40|3758.43|3749.73|3758.06|3749.36|3758.67|3749.97|3758.06|3749.36|33
1641227690000|2022-01-03 16:34:50|3758.03|3749.33|3757.34|3748.64|3758.17|3749.47|3757.31|3748.61|32
1641227700000|2022-01-03 16:35:00|3757.37|3748.67|3757.45|3748.75|3757.61|3748.91|3757.26|3748.56|36
1641227710000|2022-01-03 16:35:10|3757.4|3748.7|3758.27|3749.57|3758.34|3749.64|3757.25|3748.55|33
1641227720000|2022-01-03 16:35:20|3758.36|3749.66|3753.17|3744.47|3758.59|3749.89|3753.17|3744.47|33
1641227730000|2022-01-03 16:35:30|3753.3|3744.6|3752.24|3743.54|3753.9|3745.2|3751.73|3743.03|40
1641227740000|2022-01-03 16:35:40|3753.05|3744.35|3751.54|3742.84|3753.05|3744.35|3749.58|3740.88|39
1641227750000|2022-01-03 16:35:50|3751.58|3742.88|3752.63|3743.93|3753.15|3744.45|3751.58|3742.88|38
1641227760000|2022-01-03 16:36:00|3752.67|3743.97|3754.43|3745.73|3754.49|3745.79|3752.57|3743.87|39
1641227770000|2022-01-03 16:36:10|3754.45|3745.75|3755.51|3746.81|3755.6|3746.9|3754.43|3745.73|36
1641227780000|2022-01-03 16:36:20|3755.55|3746.85|3754.49|3745.79|3755.82|3747.12|3754.49|3745.79|33
1641227790000|2022-01-03 16:36:30|3754.69|3745.99|3753.5|3744.8|3754.79|3746.09|3753.23|3744.53|34
1641227800000|2022-01-03 16:36:40|3753.49|3744.79|3754.69|3745.99|3754.69|3745.99|3753.42|3744.72|37
1641227810000|2022-01-03 16:36:50|3754.67|3745.97|3754.97|3746.27|3755.05|3746.35|3754.5|3745.8|29
1641227820000|2022-01-03 16:37:00|3755.14|3746.44|3754|3745.3|3755.16|3746.46|3753.86|3745.16|29
1641227830000|2022-01-03 16:37:10|3753.99|3745.29|3753.98|3745.28|3754.12|3745.42|3753.97|3745.27|28
1641227840000|2022-01-03 16:37:20|3753.99|3745.29|3752.58|3743.88|3754|3745.3|3752.2|3743.5|30
1641227850000|2022-01-03 16:37:30|3752.1|3743.4|3751.82|3743.12|3752.88|3744.18|3751.8|3743.1|31
1641227860000|2022-01-03 16:37:40|3751.88|3743.18|3751.97|3743.27|3751.99|3743.29|3751.74|3743.04|30
1641227870000|2022-01-03 16:37:50|3752.57|3743.87|3752.54|3743.84|3752.62|3743.92|3752.39|3743.69|33
1641227880000|2022-01-03 16:38:00|3752.56|3743.86|3750.25|3741.55|3752.56|3743.86|3750.25|3741.55|30
1641227890000|2022-01-03 16:38:10|3750.41|3741.71|3750.36|3741.66|3750.43|3741.73|3749.98|3741.28|32
1641227900000|2022-01-03 16:38:20|3750.28|3741.58|3750|3741.3|3750.43|3741.73|3749.87|3741.17|26
1641227910000|2022-01-03 16:38:30|3750.01|3741.31|3751.31|3742.61|3751.46|3742.76|3750|3741.3|34
1641227920000|2022-01-03 16:38:40|3751.4|3742.7|3751.99|3743.29|3752.09|3743.39|3751.4|3742.7|36
1641227930000|2022-01-03 16:38:50|3751.97|3743.27|3752.17|3743.47|3752.3|3743.6|3751.84|3743.14|28
1641227940000|2022-01-03 16:39:00|3752.25|3743.55|3752.12|3743.42|3752.25|3743.55|3751.95|3743.25|25
1641227950000|2022-01-03 16:39:10|3752.11|3743.41|3751.89|3743.19|3752.15|3743.45|3751.89|3743.19|24
1641227960000|2022-01-03 16:39:20|3751.77|3743.07|3751.04|3742.34|3751.78|3743.08|3750.95|3742.25|28
1641227970000|2022-01-03 16:39:30|3751.27|3742.57|3751.65|3742.95|3751.65|3742.95|3751.03|3742.33|30
1641227980000|2022-01-03 16:39:40|3751.69|3742.99|3752.21|3743.51|3752.21|3743.51|3751.69|3742.99|35
1641227990000|2022-01-03 16:39:50|3752.18|3743.48|3752.37|3743.67|3752.37|3743.67|3751.9|3743.2|35
1641228000000|2022-01-03 16:40:00|3752.36|3743.66|3751.82|3743.12|3752.39|3743.69|3751.72|3743.02|32
1641228010000|2022-01-03 16:40:10|3751.83|3743.13|3753.57|3744.87|3754.35|3745.65|3751.81|3743.11|35
1641228020000|2022-01-03 16:40:20|3753.56|3744.86|3752.93|3744.23|3753.94|3745.24|3752.46|3743.76|32
1641228030000|2022-01-03 16:40:30|3752.97|3744.27|3751.49|3742.79|3753.05|3744.35|3751.46|3742.76|33
1641228040000|2022-01-03 16:40:40|3751.48|3742.78|3751.6|3742.9|3751.6|3742.9|3751.46|3742.76|29
1641228050000|2022-01-03 16:40:50|3751.61|3742.91|3752.9|3744.2|3752.99|3744.29|3751.61|3742.91|33
1641228060000|2022-01-03 16:41:00|3752.93|3744.23|3753.36|3744.66|3753.37|3744.67|3752.91|3744.21|28
1641228070000|2022-01-03 16:41:10|3753.27|3744.57|3753.68|3744.98|3754.1|3745.4|3753.17|3744.47|35
1641228080000|2022-01-03 16:41:20|3753.71|3745.01|3752.05|3743.35|3753.71|3745.01|3752.03|3743.33|32
1641228090000|2022-01-03 16:41:30|3752.06|3743.36|3752.53|3743.83|3752.66|3743.96|3751.78|3743.08|31
1641228100000|2022-01-03 16:41:40|3752.61|3743.91|3754.05|3745.35|3754.06|3745.36|3752.61|3743.91|34
1641228110000|2022-01-03 16:41:50|3754.04|3745.34|3754.26|3745.56|3754.27|3745.57|3753.97|3745.27|26
1641228120000|2022-01-03 16:42:00|3754.28|3745.58|3757.31|3748.61|3757.5|3748.8|3754.28|3745.58|36
1641228130000|2022-01-03 16:42:10|3757.35|3748.65|3758.73|3750.03|3758.73|3750.03|3757.35|3748.65|31
1641228140000|2022-01-03 16:42:20|3758.71|3750.01|3759.28|3750.58|3759.87|3751.17|3758.71|3750.01|36
1641228150000|2022-01-03 16:42:30|3759.34|3750.64|3758.42|3749.72|3759.52|3750.82|3757.36|3748.66|39
1641228160000|2022-01-03 16:42:40|3758.4|3749.7|3759.18|3750.48|3759.18|3750.48|3758.4|3749.7|30
1641228170000|2022-01-03 16:42:50|3759.2|3750.5|3759.34|3750.64|3759.34|3750.64|3759.1|3750.4|27
1641228180000|2022-01-03 16:43:00|3759.35|3750.65|3759.31|3750.61|3759.73|3751.03|3759.16|3750.46|34
1641228190000|2022-01-03 16:43:10|3759.23|3750.53|3757.22|3748.52|3759.76|3751.06|3757.14|3748.44|31
1641228200000|2022-01-03 16:43:20|3757.14|3748.44|3755.37|3746.67|3757.14|3748.44|3754.83|3746.13|33
1641228210000|2022-01-03 16:43:30|3755.17|3746.47|3753.14|3744.44|3755.28|3746.58|3753.14|3744.44|36
1641228220000|2022-01-03 16:43:40|3753.15|3744.45|3755.01|3746.31|3755.63|3746.93|3753|3744.3|38
1641228230000|2022-01-03 16:43:50|3755.02|3746.32|3755.83|3747.13|3755.83|3747.13|3754.55|3745.85|40
1641228240000|2022-01-03 16:44:00|3755.87|3747.17|3756.23|3747.53|3756.49|3747.79|3755.8|3747.1|36
1641228250000|2022-01-03 16:44:10|3756.26|3747.56|3755.69|3746.99|3756.57|3747.87|3755.18|3746.48|36
1641228260000|2022-01-03 16:44:20|3755.63|3746.93|3755.58|3746.88|3755.63|3746.93|3755.36|3746.66|37
1641228270000|2022-01-03 16:44:30|3755.57|3746.87|3753.24|3744.54|3755.57|3746.87|3753.19|3744.49|36
1641228280000|2022-01-03 16:44:40|3753.22|3744.52|3753.24|3744.54|3753.4|3744.7|3752.38|3743.68|34
1641228290000|2022-01-03 16:44:50|3753.25|3744.55|3753.43|3744.73|3753.43|3744.73|3752.55|3743.85|33
1641228300000|2022-01-03 16:45:00|3753.44|3744.74|3753.18|3744.48|3753.57|3744.87|3753.1|3744.4|31
1641228310000|2022-01-03 16:45:10|3753.19|3744.49|3751.16|3742.46|3753.23|3744.53|3751.02|3742.32|30
1641228320000|2022-01-03 16:45:20|3751.14|3742.44|3751|3742.3|3751.3|3742.6|3751|3742.3|25
1641228330000|2022-01-03 16:45:30|3750.98|3742.28|3753|3744.3|3753.38|3744.68|3750.97|3742.27|33
1641228340000|2022-01-03 16:45:40|3753.04|3744.34|3753.85|3745.15|3754.13|3745.43|3752.8|3744.1|31
1641228350000|2022-01-03 16:45:50|3753.86|3745.16|3753.91|3745.21|3754.21|3745.51|3753.8|3745.1|30
1641228360000|2022-01-03 16:46:00|3753.9|3745.2|3751.82|3743.12|3754.03|3745.33|3751.79|3743.09|30
1641228370000|2022-01-03 16:46:10|3751.81|3743.11|3751.66|3742.96|3751.98|3743.28|3751.66|3742.96|27
1641228380000|2022-01-03 16:46:20|3751.67|3742.97|3751.8|3743.1|3751.84|3743.14|3751.51|3742.81|36
1641228390000|2022-01-03 16:46:30|3751.72|3743.02|3751.75|3743.05|3751.75|3743.05|3751.36|3742.66|32
1641228400000|2022-01-03 16:46:40|3751.76|3743.06|3751.19|3742.49|3751.78|3743.08|3751.17|3742.47|27
1641228410000|2022-01-03 16:46:50|3751.18|3742.48|3752.26|3743.56|3752.26|3743.56|3751.14|3742.44|34
1641228420000|2022-01-03 16:47:00|3752.1|3743.4|3750.01|3741.31|3752.14|3743.44|3750.01|3741.31|37
1641228430000|2022-01-03 16:47:10|3750.13|3741.43|3748.4|3739.7|3751.3|3742.6|3748.4|3739.7|27
1641228440000|2022-01-03 16:47:20|3748.44|3739.74|3749.15|3740.45|3749.69|3740.99|3748.44|3739.74|38
1641228450000|2022-01-03 16:47:30|3749.13|3740.43|3749.42|3740.72|3749.42|3740.72|3748.86|3740.16|28
1641228460000|2022-01-03 16:47:40|3749.29|3740.59|3750.29|3741.59|3750.32|3741.62|3749.29|3740.59|37
1641228470000|2022-01-03 16:47:50|3750.21|3741.51|3751.28|3742.58|3751.28|3742.58|3750.14|3741.44|36
1641228480000|2022-01-03 16:48:00|3751.29|3742.59|3752.91|3744.21|3753.22|3744.52|3750.1|3741.4|40
1641228490000|2022-01-03 16:48:10|3752.88|3744.18|3753|3744.3|3753.23|3744.53|3752.85|3744.15|32
1641228500000|2022-01-03 16:48:20|3753.02|3744.32|3753.66|3744.96|3753.75|3745.05|3752.99|3744.29|38
1641228510000|2022-01-03 16:48:30|3753.65|3744.95|3750.58|3741.88|3753.81|3745.11|3750.58|3741.88|37
1641228520000|2022-01-03 16:48:40|3750.52|3741.82|3750.79|3742.09|3751.01|3742.31|3750.35|3741.65|35
1641228530000|2022-01-03 16:48:50|3750.82|3742.12|3750.5|3741.8|3751.17|3742.47|3750.4|3741.7|38
1641228540000|2022-01-03 16:49:00|3750.59|3741.89|3750.66|3741.96|3750.82|3742.12|3750.58|3741.88|25
1641228550000|2022-01-03 16:49:10|3750.57|3741.87|3752.03|3743.33|3752.06|3743.36|3750.57|3741.87|35
1641228560000|2022-01-03 16:49:20|3752.02|3743.32|3751.96|3743.26|3752.05|3743.35|3751.73|3743.03|29
1641228570000|2022-01-03 16:49:30|3751.89|3743.19|3752.17|3743.47|3752.29|3743.59|3751.88|3743.18|34
1641228580000|2022-01-03 16:49:40|3752.19|3743.49|3751.61|3742.91|3752.27|3743.57|3751.47|3742.77|36
1641228590000|2022-01-03 16:49:50|3751.6|3742.9|3750.83|3742.13|3751.65|3742.95|3750.7|3742|35
1641228600000|2022-01-03 16:50:00|3750.96|3742.26|3749.53|3740.83|3750.96|3742.26|3749.28|3740.58|27
1641228610000|2022-01-03 16:50:10|3749.52|3740.82|3750.97|3742.27|3751.67|3742.97|3749.5|3740.8|33
1641228620000|2022-01-03 16:50:20|3750.82|3742.12|3750.23|3741.53|3750.82|3742.12|3749.78|3741.08|37
1641228630000|2022-01-03 16:50:30|3750.22|3741.52|3749.39|3740.69|3750.25|3741.55|3749.37|3740.67|30
1641228640000|2022-01-03 16:50:40|3749.47|3740.77|3749.19|3740.49|3749.52|3740.82|3749.05|3740.35|28
1641228650000|2022-01-03 16:50:50|3748.99|3740.29|3748.16|3739.46|3749.16|3740.46|3747.66|3738.96|29
1641228660000|2022-01-03 16:51:00|3748.21|3739.51|3744.98|3736.28|3748.3|3739.6|3744.98|3736.28|38
1641228670000|2022-01-03 16:51:10|3745.01|3736.31|3745.45|3736.75|3746.63|3737.93|3744.84|3736.14|37
1641228680000|2022-01-03 16:51:20|3745.77|3737.07|3745.12|3736.42|3746.1|3737.4|3745.12|3736.42|31
1641228690000|2022-01-03 16:51:30|3745.16|3736.46|3743.11|3734.41|3745.26|3736.56|3743.11|3734.41|36
1641228700000|2022-01-03 16:51:40|3743.14|3734.44|3742.55|3733.85|3743.16|3734.46|3741.17|3732.47|36
1641228710000|2022-01-03 16:51:50|3742.58|3733.88|3742.43|3733.73|3742.98|3734.28|3742.32|3733.62|34
1641228720000|2022-01-03 16:52:00|3742.74|3734.04|3742.67|3733.97|3742.9|3734.2|3742.49|3733.79|29
1641228730000|2022-01-03 16:52:10|3742.63|3733.93|3742.15|3733.45|3742.74|3734.04|3742.1|3733.4|36
1641228740000|2022-01-03 16:52:20|3742.43|3733.73|3742.1|3733.4|3742.43|3733.73|3741.3|3732.6|33
1641228750000|2022-01-03 16:52:30|3742.08|3733.38|3742.39|3733.69|3742.77|3734.07|3742.06|3733.36|34
1641228760000|2022-01-03 16:52:40|3742.71|3734.01|3744.73|3736.03|3744.73|3736.03|3742.59|3733.89|36
1641228770000|2022-01-03 16:52:50|3744.69|3735.99|3744.59|3735.89|3745.04|3736.34|3744.45|3735.75|22
1641228780000|2022-01-03 16:53:00|3744.6|3735.9|3744.55|3735.85|3744.6|3735.9|3744.06|3735.36|26
1641228790000|2022-01-03 16:53:10|3744.49|3735.79|3746.27|3737.57|3746.62|3737.92|3744.23|3735.53|32
1641228800000|2022-01-03 16:53:20|3746.38|3737.68|3746.17|3737.47|3746.8|3738.1|3746.07|3737.37|34
1641228810000|2022-01-03 16:53:30|3746.31|3737.61|3746.58|3737.88|3746.79|3738.09|3746.3|3737.6|30
1641228820000|2022-01-03 16:53:40|3746.33|3737.63|3745.95|3737.25|3746.33|3737.63|3745.17|3736.47|35
1641228830000|2022-01-03 16:53:50|3746.12|3737.42|3745.91|3737.21|3746.57|3737.87|3745.88|3737.18|37
1641228840000|2022-01-03 16:54:00|3745.78|3737.08|3745.99|3737.29|3746.06|3737.36|3745.78|3737.08|24
1641228850000|2022-01-03 16:54:10|3745.94|3737.24|3747.15|3738.45|3747.15|3738.45|3745.49|3736.79|29
1641228860000|2022-01-03 16:54:20|3747.14|3738.44|3748.66|3739.96|3748.66|3739.96|3747.14|3738.44|26
1641228870000|2022-01-03 16:54:30|3748.65|3739.95|3749.15|3740.45|3749.4|3740.7|3748.63|3739.93|32
1641228880000|2022-01-03 16:54:40|3749.07|3740.37|3748.17|3739.47|3749.14|3740.44|3747.55|3738.85|37
1641228890000|2022-01-03 16:54:50|3748.46|3739.76|3748.74|3740.04|3748.74|3740.04|3747.94|3739.24|25
1641228900000|2022-01-03 16:55:00|3748.86|3740.16|3749|3740.3|3749.57|3740.87|3748.77|3740.07|32
1641228910000|2022-01-03 16:55:10|3748.86|3740.16|3749.6|3740.9|3749.6|3740.9|3748.86|3740.16|23
1641228920000|2022-01-03 16:55:20|3749.58|3740.88|3750.33|3741.63|3750.72|3742.02|3749.52|3740.82|31
1641228930000|2022-01-03 16:55:30|3750.34|3741.64|3751.52|3742.82|3751.52|3742.82|3750.34|3741.64|37
1641228940000|2022-01-03 16:55:40|3751.49|3742.79|3752.14|3743.44|3753.21|3744.51|3751.48|3742.78|40
1641228950000|2022-01-03 16:55:50|3752.28|3743.58|3754.15|3745.45|3754.17|3745.47|3752.23|3743.53|31
1641228960000|2022-01-03 16:56:00|3754.23|3745.53|3752.66|3743.96|3754.23|3745.53|3752.46|3743.76|37
1641228970000|2022-01-03 16:56:10|3752.69|3743.99|3752.68|3743.98|3753.01|3744.31|3752.23|3743.53|27
1641228980000|2022-01-03 16:56:20|3752.66|3743.96|3752.82|3744.12|3752.91|3744.21|3752.58|3743.88|20
1641228990000|2022-01-03 16:56:30|3752.56|3743.86|3751.59|3742.89|3752.64|3743.94|3751.23|3742.53|32
1641229000000|2022-01-03 16:56:40|3751.6|3742.9|3753.84|3745.14|3753.84|3745.14|3751.6|3742.9|35
1641229010000|2022-01-03 16:56:50|3753.78|3745.08|3753.82|3745.12|3753.93|3745.23|3753.62|3744.92|25
1641229020000|2022-01-03 16:57:00|3753.84|3745.14|3752.07|3743.37|3753.89|3745.19|3752|3743.3|34
1641229030000|2022-01-03 16:57:10|3752.21|3743.51|3750.68|3741.98|3752.21|3743.51|3750.68|3741.98|32
1641229040000|2022-01-03 16:57:20|3750.75|3742.05|3751.73|3743.03|3751.73|3743.03|3750.6|3741.9|32
1641229050000|2022-01-03 16:57:30|3751.7|3743|3752.24|3743.54|3752.27|3743.57|3751.68|3742.98|35
1641229060000|2022-01-03 16:57:40|3752.27|3743.57|3752.24|3743.54|3752.35|3743.65|3752.21|3743.51|32
1641229070000|2022-01-03 16:57:50|3752.23|3743.53|3751.57|3742.87|3752.27|3743.57|3751.53|3742.83|25
1641229080000|2022-01-03 16:58:00|3751.55|3742.85|3751.35|3742.65|3751.66|3742.96|3751.35|3742.65|27
1641229090000|2022-01-03 16:58:10|3751.22|3742.52|3751.69|3742.99|3752.16|3743.46|3750.96|3742.26|30
1641229100000|2022-01-03 16:58:20|3751.7|3743|3751.8|3743.1|3752.05|3743.35|3751.7|3743|33
1641229110000|2022-01-03 16:58:30|3751.97|3743.27|3752.15|3743.45|3752.34|3743.64|3751.88|3743.18|29
1641229120000|2022-01-03 16:58:40|3752.1|3743.4|3752.3|3743.6|3753.62|3744.92|3752.1|3743.4|35
1641229130000|2022-01-03 16:58:50|3752.51|3743.81|3752.94|3744.24|3752.98|3744.28|3752.24|3743.54|32
1641229140000|2022-01-03 16:59:00|3753.03|3744.33|3753.28|3744.58|3753.44|3744.74|3752.95|3744.25|32
1641229150000|2022-01-03 16:59:10|3753.38|3744.68|3752.58|3743.88|3753.38|3744.68|3752.07|3743.37|34
1641229160000|2022-01-03 16:59:20|3752.66|3743.96|3752.68|3743.98|3752.77|3744.07|3752.26|3743.56|27
1641229170000|2022-01-03 16:59:30|3752.6|3743.9|3752.37|3743.67|3752.6|3743.9|3752.37|3743.67|24
1641229180000|2022-01-03 16:59:40|3752.38|3743.68|3753.33|3744.63|3753.37|3744.67|3752.38|3743.68|28
1641229190000|2022-01-03 16:59:50|3753.24|3744.54|3753.25|3744.55|3753.42|3744.72|3753.19|3744.49|30
1641229200000|2022-01-03 17:00:00|3753.24|3744.54|3750.63|3741.93|3753.24|3744.54|3750.5|3741.8|37
1641229210000|2022-01-03 17:00:10|3750.03|3741.33|3750.29|3741.59|3750.41|3741.71|3749.03|3740.33|34
1641229220000|2022-01-03 17:00:20|3750.25|3741.55|3750.92|3742.22|3750.94|3742.24|3749.88|3741.18|37
1641229230000|2022-01-03 17:00:30|3750.94|3742.24|3750.12|3741.42|3751.02|3742.32|3750.02|3741.32|20
1641229240000|2022-01-03 17:00:40|3750.18|3741.48|3751.04|3742.34|3751.08|3742.38|3749.91|3741.21|36
1641229250000|2022-01-03 17:00:50|3750.97|3742.27|3750.44|3741.74|3750.97|3742.27|3750.42|3741.72|22
1641229260000|2022-01-03 17:01:00|3750.46|3741.76|3750.15|3741.45|3750.51|3741.81|3750.15|3741.45|27
1641229270000|2022-01-03 17:01:10|3750.24|3741.54|3750.37|3741.67|3750.4|3741.7|3750.01|3741.31|21
1641229280000|2022-01-03 17:01:20|3750.4|3741.7|3750.51|3741.81|3750.71|3742.01|3750.09|3741.39|32
1641229290000|2022-01-03 17:01:30|3750.5|3741.8|3749.83|3741.13|3750.54|3741.84|3749.76|3741.06|34
1641229300000|2022-01-03 17:01:40|3749.7|3741|3749.79|3741.09|3750.08|3741.38|3749.6|3740.9|36
1641229310000|2022-01-03 17:01:50|3749.88|3741.18|3749.55|3740.85|3749.99|3741.29|3749.31|3740.61|33
1641229320000|2022-01-03 17:02:00|3749.63|3740.93|3749.21|3740.51|3749.71|3741.01|3749.03|3740.33|34
1641229330000|2022-01-03 17:02:10|3748.99|3740.29|3749.03|3740.33|3749.32|3740.62|3748.5|3739.8|35
1641229340000|2022-01-03 17:02:20|3749.04|3740.34|3750.03|3741.33|3750.18|3741.48|3749.04|3740.34|38
1641229350000|2022-01-03 17:02:30|3750.02|3741.32|3749.81|3741.11|3750.05|3741.35|3748.46|3739.76|39
1641229360000|2022-01-03 17:02:40|3749.98|3741.28|3752.25|3743.55|3752.25|3743.55|3749.7|3741|40
1641229370000|2022-01-03 17:02:50|3752.42|3743.72|3753.51|3744.81|3753.88|3745.18|3752.42|3743.72|35
1641229380000|2022-01-03 17:03:00|3753.48|3744.78|3754.91|3746.21|3754.91|3746.21|3753.48|3744.78|37
1641229390000|2022-01-03 17:03:10|3755.08|3746.38|3757.36|3748.66|3757.47|3748.77|3754.91|3746.21|38
1641229400000|2022-01-03 17:03:20|3757.33|3748.63|3757.89|3749.19|3758.07|3749.37|3757.25|3748.55|39
1641229410000|2022-01-03 17:03:30|3757.75|3749.05|3758.67|3749.97|3758.72|3750.02|3757.67|3748.97|38
1641229420000|2022-01-03 17:03:40|3758.66|3749.96|3759.03|3750.33|3759.03|3750.33|3758.55|3749.85|34
1641229430000|2022-01-03 17:03:50|3759.04|3750.34|3759.98|3751.28|3759.98|3751.28|3759.04|3750.34|31
1641229440000|2022-01-03 17:04:00|3760.02|3751.32|3759.8|3751.1|3760.29|3751.59|3759.63|3750.93|33
1641229450000|2022-01-03 17:04:10|3760.22|3751.52|3759.91|3751.21|3760.47|3751.77|3759.47|3750.77|39
1641229460000|2022-01-03 17:04:20|3759.85|3751.15|3760.17|3751.47|3760.29|3751.59|3759.47|3750.77|34
1641229470000|2022-01-03 17:04:30|3760.19|3751.49|3760.15|3751.45|3760.27|3751.57|3759.94|3751.24|32
1641229480000|2022-01-03 17:04:40|3760.24|3751.54|3760.54|3751.84|3760.54|3751.84|3760.03|3751.33|33
1641229490000|2022-01-03 17:04:50|3760.57|3751.87|3760.81|3752.11|3760.81|3752.11|3760.53|3751.83|29
1641229500000|2022-01-03 17:05:00|3760.78|3752.08|3762.91|3754.21|3762.91|3754.21|3760.71|3752.01|34
1641229510000|2022-01-03 17:05:10|3762.93|3754.23|3765.15|3756.45|3765.9|3757.2|3762.1|3753.4|38
1641229520000|2022-01-03 17:05:20|3765.16|3756.46|3765.71|3757.01|3765.84|3757.14|3765.16|3756.46|37
1641229530000|2022-01-03 17:05:30|3765.73|3757.03|3768.88|3760.18|3768.94|3760.24|3765.7|3757|37
1641229540000|2022-01-03 17:05:40|3768.93|3760.23|3767.97|3759.27|3769.15|3760.45|3767.69|3758.99|38
1641229550000|2022-01-03 17:05:50|3768.14|3759.44|3766.67|3757.97|3768.6|3759.9|3766.67|3757.97|38
1641229560000|2022-01-03 17:06:00|3766.69|3757.99|3767.3|3758.6|3767.64|3758.94|3766.04|3757.34|37
1641229570000|2022-01-03 17:06:10|3767.48|3758.78|3767.21|3758.51|3767.49|3758.79|3766.78|3758.08|39
1641229580000|2022-01-03 17:06:20|3767.11|3758.41|3767.51|3758.81|3767.51|3758.81|3766.97|3758.27|33
1641229590000|2022-01-03 17:06:30|3767.45|3758.75|3766.44|3757.74|3767.45|3758.75|3766.18|3757.48|37
1641229600000|2022-01-03 17:06:40|3766.31|3757.61|3763.81|3755.11|3766.5|3757.8|3763.56|3754.86|37
1641229610000|2022-01-03 17:06:50|3763.8|3755.1|3765.98|3757.28|3766.06|3757.36|3763.6|3754.9|35
1641229620000|2022-01-03 17:07:00|3765.95|3757.25|3765.2|3756.5|3766.06|3757.36|3763.46|3754.76|37
1641229630000|2022-01-03 17:07:10|3765.5|3756.8|3764.38|3755.68|3765.97|3757.27|3764.38|3755.68|39
1641229640000|2022-01-03 17:07:20|3764.24|3755.54|3764.19|3755.49|3764.91|3756.21|3763.89|3755.19|37
1641229650000|2022-01-03 17:07:30|3764.17|3755.47|3763.47|3754.77|3764.17|3755.47|3762.52|3753.82|39
1641229660000|2022-01-03 17:07:40|3763.41|3754.71|3762.83|3754.13|3763.64|3754.94|3762.57|3753.87|35
1641229670000|2022-01-03 17:07:50|3762.79|3754.09|3761.21|3752.51|3763.03|3754.33|3761.21|3752.51|34
1641229680000|2022-01-03 17:08:00|3761.07|3752.37|3761.56|3752.86|3761.79|3753.09|3760.75|3752.05|32
1641229690000|2022-01-03 17:08:10|3761.51|3752.81|3761.4|3752.7|3761.61|3752.91|3761.4|3752.7|23
1641229700000|2022-01-03 17:08:20|3761.5|3752.8|3763.08|3754.38|3763.11|3754.41|3761.48|3752.78|26
1641229710000|2022-01-03 17:08:30|3763.07|3754.37|3764.03|3755.33|3764.03|3755.33|3762.86|3754.16|25
1641229720000|2022-01-03 17:08:40|3763.98|3755.28|3762.38|3753.68|3763.98|3755.28|3762.3|3753.6|34
1641229730000|2022-01-03 17:08:50|3762.31|3753.61|3763.11|3754.41|3763.13|3754.43|3762.09|3753.39|34
1641229740000|2022-01-03 17:09:00|3763.19|3754.49|3763.23|3754.53|3763.51|3754.81|3763.01|3754.31|35
1641229750000|2022-01-03 17:09:10|3763.35|3754.65|3760.73|3752.03|3763.35|3754.65|3760.69|3751.99|38
1641229760000|2022-01-03 17:09:20|3760.67|3751.97|3761.8|3753.1|3761.9|3753.2|3760.58|3751.88|33
1641229770000|2022-01-03 17:09:30|3761.81|3753.11|3762.16|3753.46|3762.16|3753.46|3761.46|3752.76|34
1641229780000|2022-01-03 17:09:40|3762.19|3753.49|3762.63|3753.93|3762.76|3754.06|3762.19|3753.49|24
1641229790000|2022-01-03 17:09:50|3762.65|3753.95|3762.51|3753.81|3762.7|3754|3762.02|3753.32|34
1641229800000|2022-01-03 17:10:00|3762.52|3753.82|3763.88|3755.18|3763.88|3755.18|3762.46|3753.76|32
1641229810000|2022-01-03 17:10:10|3763.73|3755.03|3762.4|3753.7|3763.8|3755.1|3761.97|3753.27|35
1641229820000|2022-01-03 17:10:20|3762.47|3753.77|3762.62|3753.92|3762.79|3754.09|3762.47|3753.77|34
1641229830000|2022-01-03 17:10:30|3762.61|3753.91|3762.75|3754.05|3762.83|3754.13|3762.6|3753.9|32
1641229840000|2022-01-03 17:10:40|3762.76|3754.06|3763.63|3754.93|3763.85|3755.15|3762.76|3754.06|35
1641229850000|2022-01-03 17:10:50|3763.59|3754.89|3763.49|3754.79|3763.81|3755.11|3763.45|3754.75|35
1641229860000|2022-01-03 17:11:00|3763.46|3754.76|3761.41|3752.71|3763.6|3754.9|3761.36|3752.66|37
1641229870000|2022-01-03 17:11:10|3761.43|3752.73|3761.01|3752.31|3761.56|3752.86|3761.01|3752.31|26
1641229880000|2022-01-03 17:11:20|3761.02|3752.32|3761|3752.3|3761.34|3752.64|3760.94|3752.24|36
1641229890000|2022-01-03 17:11:30|3761.02|3752.32|3761.27|3752.57|3761.28|3752.58|3760.42|3751.72|31
1641229900000|2022-01-03 17:11:40|3761.26|3752.56|3761.37|3752.67|3761.37|3752.67|3761.1|3752.4|14
1641229910000|2022-01-03 17:11:50|3761.26|3752.56|3761.4|3752.7|3761.4|3752.7|3761.12|3752.42|7
1641229920000|2022-01-03 17:12:00|3761.37|3752.67|3761.05|3752.35|3761.4|3752.7|3760.95|3752.25|22
1641229930000|2022-01-03 17:12:10|3760.94|3752.24|3761.23|3752.53|3761.42|3752.72|3760.46|3751.76|29
1641229940000|2022-01-03 17:12:20|3761.37|3752.67|3758.35|3749.65|3761.37|3752.67|3757.92|3749.22|37
1641229950000|2022-01-03 17:12:30|3758.64|3749.94|3758.49|3749.79|3759.18|3750.48|3758.13|3749.43|37
1641229960000|2022-01-03 17:12:40|3758.8|3750.1|3758.71|3750.01|3758.83|3750.13|3758.4|3749.7|30
1641229970000|2022-01-03 17:12:50|3758.81|3750.11|3758.37|3749.67|3758.93|3750.23|3758.37|3749.67|32
1641229980000|2022-01-03 17:13:00|3758.43|3749.73|3755.08|3746.38|3758.54|3749.84|3754.71|3746.01|38
1641229990000|2022-01-03 17:13:10|3754.84|3746.14|3755.1|3746.4|3755.27|3746.57|3754.84|3746.14|13
1641230000000|2022-01-03 17:13:20|3755.07|3746.37|3753.19|3744.49|3755.07|3746.37|3753.19|3744.49|32
1641230010000|2022-01-03 17:13:30|3753.18|3744.48|3753.14|3744.44|3753.37|3744.67|3753.09|3744.39|22
1641230020000|2022-01-03 17:13:40|3753.22|3744.52|3753.82|3745.12|3753.82|3745.12|3753.13|3744.43|20
1641230030000|2022-01-03 17:13:50|3753.79|3745.09|3753.46|3744.76|3753.79|3745.09|3753.16|3744.46|15
1641230040000|2022-01-03 17:14:00|3753.19|3744.49|3752.14|3743.44|3753.19|3744.49|3751.86|3743.16|32
1641230050000|2022-01-03 17:14:10|3751.07|3742.37|3750.9|3742.2|3751.07|3742.37|3750.9|3742.2|5
1641230060000|2022-01-03 17:14:20|3751.06|3742.36|3752.12|3743.42|3752.37|3743.67|3751.06|3742.36|35
1641230070000|2022-01-03 17:14:30|3752.15|3743.45|3752.07|3743.37|3752.26|3743.56|3752.07|3743.37|29
1641230080000|2022-01-03 17:14:40|3752.17|3743.47|3752.17|3743.47|3752.21|3743.51|3752.07|3743.37|17
1641230090000|2022-01-03 17:14:50|3752.18|3743.48|3752.38|3743.68|3752.38|3743.68|3752.08|3743.38|14
1641230100000|2022-01-03 17:15:00|3752.42|3743.72|3752.1|3743.4|3752.42|3743.72|3751.88|3743.18|31
1641230110000|2022-01-03 17:15:10|3752.12|3743.42|3752.04|3743.34|3752.39|3743.69|3751.83|3743.13|31
1641230120000|2022-01-03 17:15:20|3752.14|3743.44|3751.48|3742.78|3752.35|3743.65|3750.73|3742.03|35
1641230130000|2022-01-03 17:15:30|3751.39|3742.69|3751.97|3743.27|3752.15|3743.45|3751.23|3742.53|34
1641230140000|2022-01-03 17:15:40|3751.84|3743.14|3752.09|3743.39|3753.07|3744.37|3751.74|3743.04|33
1641230150000|2022-01-03 17:15:50|3752.12|3743.42|3751.72|3743.02|3752.13|3743.43|3751.67|3742.97|36
1641230160000|2022-01-03 17:16:00|3751.74|3743.04|3752.06|3743.36|3752.18|3743.48|3751.74|3743.04|32
1641230170000|2022-01-03 17:16:10|3752.05|3743.35|3751.2|3742.5|3752.46|3743.76|3751.2|3742.5|33
1641230180000|2022-01-03 17:16:20|3751.09|3742.39|3752.06|3743.36|3752.06|3743.36|3751.09|3742.39|37
1641230190000|2022-01-03 17:16:30|3752.07|3743.37|3752.47|3743.77|3752.51|3743.81|3751.9|3743.2|33
1641230200000|2022-01-03 17:16:40|3752.37|3743.67|3752.66|3743.96|3752.68|3743.98|3752.37|3743.67|33
1641230210000|2022-01-03 17:16:50|3752.7|3744|3752.72|3744.02|3752.79|3744.09|3752.63|3743.93|17
1641230220000|2022-01-03 17:17:00|3752.73|3744.03|3753.67|3744.97|3753.67|3744.97|3752.7|3744|23
1641230230000|2022-01-03 17:17:10|3753.65|3744.95|3753.62|3744.92|3753.7|3745|3753.62|3744.92|8
1641230240000|2022-01-03 17:17:20|3753.6|3744.9|3753.22|3744.52|3753.6|3744.9|3753.06|3744.36|20
1641230250000|2022-01-03 17:17:30|3753.2|3744.5|3753.23|3744.53|3753.28|3744.58|3753.15|3744.45|12
1641230260000|2022-01-03 17:17:40|3753.2|3744.5|3755.14|3746.44|3755.14|3746.44|3753.2|3744.5|37
1641230270000|2022-01-03 17:17:50|3755.11|3746.41|3755.28|3746.58|3755.56|3746.86|3755.09|3746.39|34
1641230280000|2022-01-03 17:18:00|3755.3|3746.6|3756.63|3747.93|3756.63|3747.93|3755.21|3746.51|36
1641230290000|2022-01-03 17:18:10|3756.66|3747.96|3756.19|3747.49|3757.1|3748.4|3756.19|3747.49|28
1641230300000|2022-01-03 17:18:20|3756.28|3747.58|3754.97|3746.27|3756.36|3747.66|3754.86|3746.16|25
1641230310000|2022-01-03 17:18:30|3755.07|3746.37|3756.41|3747.71|3756.43|3747.73|3754.84|3746.14|34
1641230320000|2022-01-03 17:18:40|3756.43|3747.73|3756.23|3747.53|3756.44|3747.74|3756.19|3747.49|25
1641230330000|2022-01-03 17:18:50|3756.5|3747.8|3756.79|3748.09|3756.81|3748.11|3756.31|3747.61|37
1641230340000|2022-01-03 17:19:00|3756.8|3748.1|3758.89|3750.19|3758.89|3750.19|3756.8|3748.1|32
1641230350000|2022-01-03 17:19:10|3759.1|3750.4|3758.95|3750.25|3759.95|3751.25|3758.95|3750.25|36
1641230360000|2022-01-03 17:19:20|3758.93|3750.23|3759.64|3750.94|3759.67|3750.97|3758.84|3750.14|39
1641230370000|2022-01-03 17:19:30|3759.63|3750.93|3759.39|3750.69|3760.05|3751.35|3759.39|3750.69|36
1641230380000|2022-01-03 17:19:40|3759.41|3750.71|3760.24|3751.54|3760.24|3751.54|3759.41|3750.71|34
1641230390000|2022-01-03 17:19:50|3760.23|3751.53|3759.38|3750.68|3760.25|3751.55|3759.32|3750.62|38
1641230400000|2022-01-03 17:20:00|3759.36|3750.66|3759.67|3750.97|3759.68|3750.98|3759.23|3750.53|34
1641230410000|2022-01-03 17:20:10|3759.73|3751.03|3760.07|3751.37|3760.16|3751.46|3759.6|3750.9|30
1641230420000|2022-01-03 17:20:20|3760.05|3751.35|3759.63|3750.93|3760.05|3751.35|3759.13|3750.43|31
1641230430000|2022-01-03 17:20:30|3759.61|3750.91|3759.44|3750.74|3759.63|3750.93|3759.27|3750.57|22
1641230440000|2022-01-03 17:20:40|3759.45|3750.75|3759.35|3750.65|3759.84|3751.14|3759.3|3750.6|28
1641230450000|2022-01-03 17:20:50|3759.38|3750.68|3759.43|3750.73|3759.7|3751|3759.35|3750.65|31
1641230460000|2022-01-03 17:21:00|3759.38|3750.68|3759.5|3750.8|3759.68|3750.98|3759.21|3750.51|28
1641230470000|2022-01-03 17:21:10|3759.68|3750.98|3758.16|3749.46|3759.71|3751.01|3757.91|3749.21|30
1641230480000|2022-01-03 17:21:20|3758.19|3749.49|3757.98|3749.28|3758.25|3749.55|3757.9|3749.2|30
1641230490000|2022-01-03 17:21:30|3758.08|3749.38|3758.13|3749.43|3758.24|3749.54|3757.92|3749.22|25
1641230500000|2022-01-03 17:21:40|3758.06|3749.36|3758.19|3749.49|3758.42|3749.72|3758.06|3749.36|28
1641230510000|2022-01-03 17:21:50|3758.09|3749.39|3758.72|3750.02|3758.72|3750.02|3758.09|3749.39|31
1641230520000|2022-01-03 17:22:00|3758.74|3750.04|3759.02|3750.32|3759.29|3750.59|3758.58|3749.88|33
1641230530000|2022-01-03 17:22:10|3759.22|3750.52|3759.43|3750.73|3759.58|3750.88|3759.21|3750.51|30
1641230540000|2022-01-03 17:22:20|3759.51|3750.81|3760.79|3752.09|3761.22|3752.52|3759.51|3750.81|32
1641230550000|2022-01-03 17:22:30|3760.77|3752.07|3760.95|3752.25|3760.95|3752.25|3760.13|3751.43|38
1641230560000|2022-01-03 17:22:40|3760.76|3752.06|3761.38|3752.68|3761.38|3752.68|3760.57|3751.87|37
1641230570000|2022-01-03 17:22:50|3761.5|3752.8|3761.08|3752.38|3761.5|3752.8|3760.84|3752.14|30
1641230580000|2022-01-03 17:23:00|3761.07|3752.37|3761.11|3752.41|3761.25|3752.55|3761.03|3752.33|19
1641230590000|2022-01-03 17:23:10|3761.14|3752.44|3761.1|3752.4|3761.14|3752.44|3761.03|3752.33|22
1641230600000|2022-01-03 17:23:20|3761.07|3752.37|3761|3752.3|3761.07|3752.37|3760.98|3752.28|6
1641230610000|2022-01-03 17:23:30|3761.01|3752.31|3761.25|3752.55|3761.29|3752.59|3761|3752.3|16
1641230620000|2022-01-03 17:23:40|3761.26|3752.56|3762.69|3753.99|3762.75|3754.05|3761.26|3752.56|22
1641230630000|2022-01-03 17:23:50|3762.67|3753.97|3763.03|3754.33|3763.11|3754.41|3762.67|3753.97|30
1641230640000|2022-01-03 17:24:00|3763.05|3754.35|3762.9|3754.2|3763.1|3754.4|3762.32|3753.62|38
1641230650000|2022-01-03 17:24:10|3763.05|3754.35|3762.82|3754.12|3763.06|3754.36|3762.58|3753.88|37
1641230660000|2022-01-03 17:24:20|3762.68|3753.98|3762.74|3754.04|3763.01|3754.31|3762.67|3753.97|26
1641230670000|2022-01-03 17:24:30|3762.75|3754.05|3762.82|3754.12|3762.82|3754.12|3762.7|3754|16
1641230680000|2022-01-03 17:24:40|3762.81|3754.11|3762.9|3754.2|3762.9|3754.2|3762.73|3754.03|19
1641230690000|2022-01-03 17:24:50|3762.92|3754.22|3761.82|3753.12|3762.92|3754.22|3761.62|3752.92|29
1641230700000|2022-01-03 17:25:00|3761.95|3753.25|3762.15|3753.45|3762.27|3753.57|3761.95|3753.25|29
1641230710000|2022-01-03 17:25:10|3762.13|3753.43|3762.43|3753.73|3762.5|3753.8|3762.06|3753.36|33
1641230720000|2022-01-03 17:25:20|3762.42|3753.72|3762.23|3753.53|3762.42|3753.72|3762.13|3753.43|32
1641230730000|2022-01-03 17:25:30|3762.24|3753.54|3762.07|3753.37|3762.27|3753.57|3762|3753.3|15
1641230740000|2022-01-03 17:25:40|3761.99|3753.29|3761.95|3753.25|3762.18|3753.48|3761.95|3753.25|23
1641230750000|2022-01-03 17:25:50|3761.99|3753.29|3761.83|3753.13|3761.99|3753.29|3761.75|3753.05|31
1641230760000|2022-01-03 17:26:00|3761.84|3753.14|3762.02|3753.32|3762.05|3753.35|3761.84|3753.14|18
1641230770000|2022-01-03 17:26:10|3762|3753.3|3764.05|3755.35|3764.47|3755.77|3762|3753.3|31
1641230780000|2022-01-03 17:26:20|3764.16|3755.46|3764.57|3755.87|3764.65|3755.95|3764.14|3755.44|31
1641230790000|2022-01-03 17:26:30|3764.38|3755.68|3764.73|3756.03|3764.89|3756.19|3764.25|3755.55|26
1641230800000|2022-01-03 17:26:40|3764.7|3756|3765.04|3756.34|3765.19|3756.49|3764.7|3756|28
1641230810000|2022-01-03 17:26:50|3765.15|3756.45|3765.43|3756.73|3765.49|3756.79|3765.01|3756.31|17
1641230820000|2022-01-03 17:27:00|3765.42|3756.72|3765.39|3756.69|3765.5|3756.8|3765.3|3756.6|21
1641230830000|2022-01-03 17:27:10|3765.4|3756.7|3764.72|3756.02|3765.46|3756.76|3763.84|3755.14|26
1641230840000|2022-01-03 17:27:20|3764.65|3755.95|3764.81|3756.11|3765.13|3756.43|3764.57|3755.87|34
1641230850000|2022-01-03 17:27:30|3764.84|3756.14|3764.59|3755.89|3764.97|3756.27|3764|3755.3|37
1641230860000|2022-01-03 17:27:40|3764.55|3755.85|3765.71|3757.01|3766.21|3757.51|3764.51|3755.81|37
1641230870000|2022-01-03 17:27:50|3765.47|3756.77|3765.57|3756.87|3765.77|3757.07|3765.47|3756.77|38
1641230880000|2022-01-03 17:28:00|3765.53|3756.83|3765.41|3756.71|3766.03|3757.33|3764.45|3755.75|37
1641230890000|2022-01-03 17:28:10|3765.27|3756.57|3765.17|3756.47|3765.68|3756.98|3764.6|3755.9|37
1641230900000|2022-01-03 17:28:20|3765.15|3756.45|3763.57|3754.87|3765.21|3756.51|3763.49|3754.79|35
1641230910000|2022-01-03 17:28:30|3763.69|3754.99|3762.78|3754.08|3763.93|3755.23|3762.33|3753.63|35
1641230920000|2022-01-03 17:28:40|3762.7|3754|3770.53|3761.83|3770.53|3761.83|3762.6|3753.9|36
1641230930000|2022-01-03 17:28:50|3770.34|3761.64|3772.78|3764.08|3772.99|3764.29|3770.28|3761.58|40
1641230940000|2022-01-03 17:29:00|3772.8|3764.1|3773.83|3765.13|3774.09|3765.39|3772.74|3764.04|37
1641230950000|2022-01-03 17:29:10|3773.95|3765.25|3777.6|3768.9|3777.87|3769.17|3773.68|3764.98|37
1641230960000|2022-01-03 17:29:20|3778.05|3769.35|3776.45|3767.75|3778.76|3770.06|3775.51|3766.81|39
1641230970000|2022-01-03 17:29:30|3776.53|3767.83|3775.12|3766.42|3777.2|3768.5|3775.12|3766.42|39
1641230980000|2022-01-03 17:29:40|3774.38|3765.68|3773.7|3765|3774.38|3765.68|3772.2|3763.5|39
1641230990000|2022-01-03 17:29:50|3773.55|3764.85|3773.27|3764.57|3773.74|3765.04|3773.19|3764.49|33
1641231000000|2022-01-03 17:30:00|3773.37|3764.67|3773.96|3765.26|3774.09|3765.39|3773.19|3764.49|39
1641231010000|2022-01-03 17:30:10|3773.81|3765.11|3773.95|3765.25|3774.2|3765.5|3773.61|3764.91|33
1641231020000|2022-01-03 17:30:20|3773.98|3765.28|3770.43|3761.73|3773.98|3765.28|3770.13|3761.43|36
1641231030000|2022-01-03 17:30:30|3770.44|3761.74|3768.94|3760.24|3770.5|3761.8|3768.87|3760.17|37
1641231040000|2022-01-03 17:30:40|3768.98|3760.28|3767.93|3759.23|3769.06|3760.36|3767.01|3758.31|39
1641231050000|2022-01-03 17:30:50|3767.94|3759.24|3769.01|3760.31|3769.14|3760.44|3767.65|3758.95|37
1641231060000|2022-01-03 17:31:00|3768.94|3760.24|3768.95|3760.25|3769.67|3760.97|3768.62|3759.92|36
1641231070000|2022-01-03 17:31:10|3768.97|3760.27|3767.01|3758.31|3768.97|3760.27|3766.98|3758.28|38
1641231080000|2022-01-03 17:31:20|3767.36|3758.66|3767.51|3758.81|3768.15|3759.45|3767|3758.3|34
1641231090000|2022-01-03 17:31:30|3766.99|3758.29|3768.03|3759.33|3768.34|3759.64|3766.88|3758.18|29
1641231100000|2022-01-03 17:31:40|3768.1|3759.4|3768.38|3759.68|3768.38|3759.68|3768.02|3759.32|35
1641231110000|2022-01-03 17:31:50|3768.33|3759.63|3769.01|3760.31|3769.46|3760.76|3768.2|3759.5|36
1641231120000|2022-01-03 17:32:00|3769|3760.3|3767.68|3758.98|3769.12|3760.42|3767.66|3758.96|36
1641231130000|2022-01-03 17:32:10|3767.71|3759.01|3768.26|3759.56|3768.35|3759.65|3767.71|3759.01|35
1641231140000|2022-01-03 17:32:20|3768.32|3759.62|3770.27|3761.57|3770.27|3761.57|3767.84|3759.14|36
1641231150000|2022-01-03 17:32:30|3770.28|3761.58|3772.66|3763.96|3772.66|3763.96|3770.28|3761.58|39
1641231160000|2022-01-03 17:32:40|3772.49|3763.79|3774.63|3765.93|3774.65|3765.95|3772.49|3763.79|36
1641231170000|2022-01-03 17:32:50|3774.73|3766.03|3777.47|3768.77|3778.62|3769.92|3774.73|3766.03|36
1641231180000|2022-01-03 17:33:00|3777.38|3768.68|3777.41|3768.71|3777.75|3769.05|3777.05|3768.35|35
1641231190000|2022-01-03 17:33:10|3777.37|3768.67|3779.24|3770.54|3779.36|3770.66|3777.37|3768.67|37
1641231200000|2022-01-03 17:33:20|3779.48|3770.78|3778.51|3769.81|3779.48|3770.78|3778.17|3769.47|38
1641231210000|2022-01-03 17:33:30|3778.44|3769.74|3778.63|3769.93|3778.99|3770.29|3778.44|3769.74|36
1641231220000|2022-01-03 17:33:40|3778.68|3769.98|3779.52|3770.82|3779.77|3771.07|3778.63|3769.93|32
1641231230000|2022-01-03 17:33:50|3779.59|3770.89|3779.16|3770.46|3780|3771.3|3778.81|3770.11|38
1641231240000|2022-01-03 17:34:00|3779.14|3770.44|3778.01|3769.31|3779.51|3770.81|3777.94|3769.24|37
1641231250000|2022-01-03 17:34:10|3777.81|3769.11|3777.55|3768.85|3777.95|3769.25|3777.23|3768.53|29
1641231260000|2022-01-03 17:34:20|3777.62|3768.92|3777.9|3769.2|3777.9|3769.2|3777.57|3768.87|34
1641231270000|2022-01-03 17:34:30|3777.94|3769.24|3777.33|3768.63|3777.94|3769.24|3776.95|3768.25|31
1641231280000|2022-01-03 17:34:40|3777.6|3768.9|3777.46|3768.76|3777.88|3769.18|3777.33|3768.63|36
1641231290000|2022-01-03 17:34:50|3777.41|3768.71|3777.38|3768.68|3777.52|3768.82|3777.27|3768.57|30
1641231300000|2022-01-03 17:35:00|3777.54|3768.84|3776.72|3768.02|3778.3|3769.6|3776.67|3767.97|39
1641231310000|2022-01-03 17:35:10|3776.43|3767.73|3775.82|3767.12|3776.43|3767.73|3775.78|3767.08|34
1641231320000|2022-01-03 17:35:20|3776.02|3767.32|3775.58|3766.88|3776.12|3767.42|3775.25|3766.55|37
1641231330000|2022-01-03 17:35:30|3775.68|3766.98|3776.02|3767.32|3776.37|3767.67|3775.68|3766.98|32
1641231340000|2022-01-03 17:35:40|3776.1|3767.4|3776.23|3767.53|3776.48|3767.78|3775.74|3767.04|34
1641231350000|2022-01-03 17:35:50|3776|3767.3|3774.94|3766.24|3776.04|3767.34|3774.79|3766.09|39
1641231360000|2022-01-03 17:36:00|3775.07|3766.37|3775.19|3766.49|3775.38|3766.68|3774.82|3766.12|37
1641231370000|2022-01-03 17:36:10|3775.2|3766.5|3774.77|3766.07|3775.2|3766.5|3774.77|3766.07|25
1641231380000|2022-01-03 17:36:20|3774.68|3765.98|3774.66|3765.96|3774.7|3766|3774.44|3765.74|28
1641231390000|2022-01-03 17:36:30|3774.65|3765.95|3774.55|3765.85|3775.22|3766.52|3773.83|3765.13|32
1641231400000|2022-01-03 17:36:40|3774.74|3766.04|3774.12|3765.42|3775.03|3766.33|3774.12|3765.42|31
1641231410000|2022-01-03 17:36:50|3774.07|3765.37|3774.64|3765.94|3774.93|3766.23|3773.99|3765.29|32
1641231420000|2022-01-03 17:37:00|3774.63|3765.93|3773.99|3765.29|3774.83|3766.13|3773.92|3765.22|33
1641231430000|2022-01-03 17:37:10|3773.96|3765.26|3773.55|3764.85|3774.32|3765.62|3773.31|3764.61|31
1641231440000|2022-01-03 17:37:20|3773.62|3764.92|3771.73|3763.03|3773.62|3764.92|3771.55|3762.85|38
1641231450000|2022-01-03 17:37:30|3771.71|3763.01|3770.6|3761.9|3771.95|3763.25|3770.11|3761.41|36
1641231460000|2022-01-03 17:37:40|3770.44|3761.74|3770.72|3762.02|3770.75|3762.05|3770.18|3761.48|35
1641231470000|2022-01-03 17:37:50|3770.81|3762.11|3772.15|3763.45|3772.29|3763.59|3770.61|3761.91|30
1641231480000|2022-01-03 17:38:00|3772.22|3763.52|3771.33|3762.63|3772.22|3763.52|3771.2|3762.5|36
1641231490000|2022-01-03 17:38:10|3771.12|3762.42|3769.92|3761.22|3771.12|3762.42|3769.07|3760.37|32
1641231500000|2022-01-03 17:38:20|3769.3|3760.6|3769.02|3760.32|3769.92|3761.22|3768.49|3759.79|37
1641231510000|2022-01-03 17:38:30|3768.92|3760.22|3768.98|3760.28|3769.14|3760.44|3768.89|3760.19|33
1641231520000|2022-01-03 17:38:40|3768.96|3760.26|3769.24|3760.54|3769.85|3761.15|3768.6|3759.9|37
1641231530000|2022-01-03 17:38:50|3769.16|3760.46|3769.13|3760.43|3770.06|3761.36|3769.07|3760.37|36
1641231540000|2022-01-03 17:39:00|3769.14|3760.44|3769.93|3761.23|3769.94|3761.24|3769.14|3760.44|16
1641231550000|2022-01-03 17:39:10|3769.8|3761.1|3769.79|3761.09|3769.89|3761.19|3769.54|3760.84|29
1641231560000|2022-01-03 17:39:20|3769.77|3761.07|3769.34|3760.64|3769.8|3761.1|3769.34|3760.64|19
1641231570000|2022-01-03 17:39:30|3769.31|3760.61|3769.2|3760.5|3769.58|3760.88|3769.2|3760.5|33
1641231580000|2022-01-03 17:39:40|3769.26|3760.56|3769.58|3760.88|3769.79|3761.09|3769.21|3760.51|30
1641231590000|2022-01-03 17:39:50|3769.66|3760.96|3769.62|3760.92|3769.97|3761.27|3769.05|3760.35|31
1641231600000|2022-01-03 17:40:00|3769.39|3760.69|3769.07|3760.37|3769.39|3760.69|3768.51|3759.81|26
1641231610000|2022-01-03 17:40:10|3769.32|3760.62|3768.81|3760.11|3769.32|3760.62|3768.72|3760.02|19
1641231620000|2022-01-03 17:40:20|3768.79|3760.09|3768.54|3759.84|3769.02|3760.32|3768.54|3759.84|34
1641231630000|2022-01-03 17:40:30|3768.37|3759.67|3769.05|3760.35|3769.27|3760.57|3768.37|3759.67|32
1641231640000|2022-01-03 17:40:40|3769.04|3760.34|3769.37|3760.67|3769.45|3760.75|3768.96|3760.26|26
1641231650000|2022-01-03 17:40:50|3769.45|3760.75|3769.45|3760.75|3769.45|3760.75|3769.17|3760.47|13
1641231660000|2022-01-03 17:41:00|3769.37|3760.67|3769.1|3760.4|3769.45|3760.75|3768.98|3760.28|21
1641231670000|2022-01-03 17:41:10|3769.07|3760.37|3769.06|3760.36|3769.32|3760.62|3768.9|3760.2|26
1641231680000|2022-01-03 17:41:20|3769.07|3760.37|3765.98|3757.28|3769.32|3760.62|3765.98|3757.28|29
1641231690000|2022-01-03 17:41:30|3765.89|3757.19|3766.27|3757.57|3766.27|3757.57|3765.28|3756.58|37
1641231700000|2022-01-03 17:41:40|3766.55|3757.85|3766.49|3757.79|3766.67|3757.97|3766.45|3757.75|33
1641231710000|2022-01-03 17:41:50|3766.51|3757.81|3768.53|3759.83|3768.57|3759.87|3766.51|3757.81|38
1641231720000|2022-01-03 17:42:00|3768.46|3759.76|3768.68|3759.98|3768.81|3760.11|3767.8|3759.1|38
1641231730000|2022-01-03 17:42:10|3768.72|3760.02|3768.45|3759.75|3768.79|3760.09|3768.24|3759.54|33
1641231740000|2022-01-03 17:42:20|3768.46|3759.76|3768.6|3759.9|3768.7|3760|3768.22|3759.52|30
1641231750000|2022-01-03 17:42:30|3768.57|3759.87|3768.25|3759.55|3768.6|3759.9|3767.64|3758.94|31
1641231760000|2022-01-03 17:42:40|3768.22|3759.52|3768.54|3759.84|3768.54|3759.84|3768.22|3759.52|36
1641231770000|2022-01-03 17:42:50|3768.46|3759.76|3768.34|3759.64|3768.63|3759.93|3768.23|3759.53|34
1641231780000|2022-01-03 17:43:00|3768.32|3759.62|3767.7|3759|3768.32|3759.62|3767.43|3758.73|32
1641231790000|2022-01-03 17:43:10|3767.63|3758.93|3768.05|3759.35|3768.07|3759.37|3767.63|3758.93|36
1641231800000|2022-01-03 17:43:20|3768.17|3759.47|3768.4|3759.7|3768.62|3759.92|3768.17|3759.47|27
1641231810000|2022-01-03 17:43:30|3768.53|3759.83|3768.44|3759.74|3768.59|3759.89|3768.35|3759.65|24
1641231820000|2022-01-03 17:43:40|3768.38|3759.68|3768.54|3759.84|3768.62|3759.92|3768.38|3759.68|35
1641231830000|2022-01-03 17:43:50|3768.45|3759.75|3770.04|3761.34|3770.06|3761.36|3768.43|3759.73|36
1641231840000|2022-01-03 17:44:00|3769.69|3760.99|3770.98|3762.28|3771.35|3762.65|3769.68|3760.98|29
1641231850000|2022-01-03 17:44:10|3770.99|3762.29|3771.24|3762.54|3771.34|3762.64|3770.99|3762.29|29
1641231860000|2022-01-03 17:44:20|3771.09|3762.39|3770.97|3762.27|3771.24|3762.54|3770.88|3762.18|27
1641231870000|2022-01-03 17:44:30|3771.08|3762.38|3771.03|3762.33|3771.12|3762.42|3770.57|3761.87|33
1641231880000|2022-01-03 17:44:40|3771|3762.3|3770.87|3762.17|3771.03|3762.33|3770.65|3761.95|24
1641231890000|2022-01-03 17:44:50|3770.86|3762.16|3770.56|3761.86|3770.9|3762.2|3770.56|3761.86|16
1641231900000|2022-01-03 17:45:00|3770.45|3761.75|3770.07|3761.37|3770.45|3761.75|3769.42|3760.72|33
1641231910000|2022-01-03 17:45:10|3770.29|3761.59|3771.3|3762.6|3771.41|3762.71|3769.93|3761.23|33
1641231920000|2022-01-03 17:45:20|3771.31|3762.61|3772.92|3764.22|3772.93|3764.23|3771.31|3762.61|33
1641231930000|2022-01-03 17:45:30|3772.93|3764.23|3773.42|3764.72|3773.42|3764.72|3772.92|3764.22|30
1641231940000|2022-01-03 17:45:40|3773.41|3764.71|3774.15|3765.45|3774.15|3765.45|3773.41|3764.71|34
1641231950000|2022-01-03 17:45:50|3774.25|3765.55|3774.32|3765.62|3774.62|3765.92|3774.25|3765.55|32
1641231960000|2022-01-03 17:46:00|3774.31|3765.61|3774.27|3765.57|3774.65|3765.95|3774.25|3765.55|25
1641231970000|2022-01-03 17:46:10|3774.28|3765.58|3773.74|3765.04|3774.28|3765.58|3773.53|3764.83|30
1641231980000|2022-01-03 17:46:20|3773.37|3764.67|3774.78|3766.08|3774.78|3766.08|3773.37|3764.67|35
1641231990000|2022-01-03 17:46:30|3774.76|3766.06|3775.39|3766.69|3776.05|3767.35|3774.76|3766.06|39
1641232000000|2022-01-03 17:46:40|3775.23|3766.53|3773.42|3764.72|3775.99|3767.29|3772.93|3764.23|39
1641232010000|2022-01-03 17:46:50|3773.37|3764.67|3773.84|3765.14|3774.24|3765.54|3773|3764.3|40
1641232020000|2022-01-03 17:47:00|3773.83|3765.13|3774.01|3765.31|3774.18|3765.48|3773.69|3764.99|33
1641232030000|2022-01-03 17:47:10|3773.92|3765.22|3774.69|3765.99|3774.71|3766.01|3773.92|3765.22|37
1641232040000|2022-01-03 17:47:20|3774.62|3765.92|3774.66|3765.96|3775.51|3766.81|3774.38|3765.68|35
1641232050000|2022-01-03 17:47:30|3774.82|3766.12|3774|3765.3|3775.13|3766.43|3773.92|3765.22|31
1641232060000|2022-01-03 17:47:40|3773.91|3765.21|3774.74|3766.04|3774.99|3766.29|3773.42|3764.72|30
1641232070000|2022-01-03 17:47:50|3774.52|3765.82|3774.38|3765.68|3774.53|3765.83|3774.25|3765.55|34
1641232080000|2022-01-03 17:48:00|3774.35|3765.65|3774.42|3765.72|3774.54|3765.84|3774.24|3765.54|36
1641232090000|2022-01-03 17:48:10|3774.34|3765.64|3774.43|3765.73|3774.5|3765.8|3774.16|3765.46|27
1641232100000|2022-01-03 17:48:20|3774.42|3765.72|3774.68|3765.98|3774.98|3766.28|3774.4|3765.7|32
1641232110000|2022-01-03 17:48:30|3774.71|3766.01|3775.03|3766.33|3775.03|3766.33|3774.46|3765.76|31
1641232120000|2022-01-03 17:48:40|3774.71|3766.01|3773.66|3764.96|3774.71|3766.01|3773.2|3764.5|36
1641232130000|2022-01-03 17:48:50|3773.82|3765.12|3773.6|3764.9|3773.98|3765.28|3773.29|3764.59|31
1641232140000|2022-01-03 17:49:00|3773.59|3764.89|3773.07|3764.37|3773.62|3764.92|3772.61|3763.91|35
1641232150000|2022-01-03 17:49:10|3773.16|3764.46|3773.1|3764.4|3773.33|3764.63|3773.1|3764.4|29
1641232160000|2022-01-03 17:49:20|3773.09|3764.39|3773.11|3764.41|3773.46|3764.76|3773.03|3764.33|35
1641232170000|2022-01-03 17:49:30|3773.14|3764.44|3772.62|3763.92|3773.15|3764.45|3772.4|3763.7|26
1641232180000|2022-01-03 17:49:40|3772.63|3763.93|3773.23|3764.53|3773.92|3765.22|3772.63|3763.93|29
1641232190000|2022-01-03 17:49:50|3773.18|3764.48|3772.82|3764.12|3773.62|3764.92|3772.64|3763.94|34
1641232200000|2022-01-03 17:50:00|3772.79|3764.09|3773.48|3764.78|3773.54|3764.84|3772.69|3763.99|35
1641232210000|2022-01-03 17:50:10|3773.23|3764.53|3774.06|3765.36|3774.06|3765.36|3772.47|3763.77|36
1641232220000|2022-01-03 17:50:20|3773.97|3765.27|3774.07|3765.37|3774.22|3765.52|3773.89|3765.19|27
1641232230000|2022-01-03 17:50:30|3773.96|3765.26|3773.98|3765.28|3774.27|3765.57|3773.96|3765.26|26
1641232240000|2022-01-03 17:50:40|3773.96|3765.26|3773.54|3764.84|3774.19|3765.49|3773.54|3764.84|28
1641232250000|2022-01-03 17:50:50|3773.5|3764.8|3772.6|3763.9|3773.55|3764.85|3772.6|3763.9|26
1641232260000|2022-01-03 17:51:00|3772.62|3763.92|3772.52|3763.82|3773.07|3764.37|3772.33|3763.63|21
1641232270000|2022-01-03 17:51:10|3772.39|3763.69|3771.49|3762.79|3772.5|3763.8|3771.46|3762.76|19
1641232280000|2022-01-03 17:51:20|3771.47|3762.77|3771.28|3762.58|3771.5|3762.8|3771.09|3762.39|23
1641232290000|2022-01-03 17:51:30|3771.29|3762.59|3772.26|3763.56|3772.39|3763.69|3771.29|3762.59|34
1641232300000|2022-01-03 17:51:40|3772.18|3763.48|3770.51|3761.81|3772.29|3763.59|3770.51|3761.81|38
1641232310000|2022-01-03 17:51:50|3770.92|3762.22|3771.32|3762.62|3771.44|3762.74|3770.34|3761.64|30
1641232320000|2022-01-03 17:52:00|3771.29|3762.59|3771.47|3762.77|3771.56|3762.86|3771.19|3762.49|33
1641232330000|2022-01-03 17:52:10|3771.54|3762.84|3771.99|3763.29|3772.47|3763.77|3771.51|3762.81|30
1641232340000|2022-01-03 17:52:20|3772.02|3763.32|3772.41|3763.71|3772.44|3763.74|3772.02|3763.32|29
1641232350000|2022-01-03 17:52:30|3772.39|3763.69|3772.58|3763.88|3772.79|3764.09|3772.39|3763.69|32
1641232360000|2022-01-03 17:52:40|3772.57|3763.87|3772.32|3763.62|3772.57|3763.87|3771.89|3763.19|29
1641232370000|2022-01-03 17:52:50|3772.3|3763.6|3772.25|3763.55|3772.3|3763.6|3772.12|3763.42|27
1641232380000|2022-01-03 17:53:00|3772.17|3763.47|3771.58|3762.88|3772.32|3763.62|3771.55|3762.85|28
1641232390000|2022-01-03 17:53:10|3771.64|3762.94|3771.27|3762.57|3771.73|3763.03|3771.24|3762.54|26
1641232400000|2022-01-03 17:53:20|3771.24|3762.54|3771.95|3763.25|3771.96|3763.26|3771.24|3762.54|27
1641232410000|2022-01-03 17:53:30|3771.94|3763.24|3771.91|3763.21|3772.02|3763.32|3771.86|3763.16|25
1641232420000|2022-01-03 17:53:40|3771.95|3763.25|3772.71|3764.01|3772.73|3764.03|3771.9|3763.2|20
1641232430000|2022-01-03 17:53:50|3772.66|3763.96|3772.54|3763.84|3772.71|3764.01|3772.2|3763.5|23
1641232440000|2022-01-03 17:54:00|3772.56|3763.86|3771.54|3762.84|3772.56|3763.86|3771.39|3762.69|29
1641232450000|2022-01-03 17:54:10|3771.55|3762.85|3772.03|3763.33|3772.3|3763.6|3771.01|3762.31|34
1641232460000|2022-01-03 17:54:20|3772.04|3763.34|3772.12|3763.42|3772.19|3763.49|3771.75|3763.05|34
1641232470000|2022-01-03 17:54:30|3772.06|3763.36|3771.72|3763.02|3772.19|3763.49|3771.72|3763.02|31
1641232480000|2022-01-03 17:54:40|3771.69|3762.99|3771.96|3763.26|3771.96|3763.26|3771.46|3762.76|25
1641232490000|2022-01-03 17:54:50|3771.97|3763.27|3771.96|3763.26|3771.99|3763.29|3771.87|3763.17|16
1641232500000|2022-01-03 17:55:00|3771.89|3763.19|3771.83|3763.13|3771.91|3763.21|3771.83|3763.13|28
1641232510000|2022-01-03 17:55:10|3771.82|3763.12|3771.97|3763.27|3772.03|3763.33|3771.82|3763.12|27
1641232520000|2022-01-03 17:55:20|3771.96|3763.26|3771.77|3763.07|3771.99|3763.29|3771.77|3763.07|9
1641232530000|2022-01-03 17:55:30|3771.75|3763.05|3772.61|3763.91|3772.61|3763.91|3771.66|3762.96|29
1641232540000|2022-01-03 17:55:40|3772.57|3763.87|3773.42|3764.72|3773.53|3764.83|3772.54|3763.84|28
1641232550000|2022-01-03 17:55:50|3773.49|3764.79|3771.19|3762.49|3773.63|3764.93|3770.1|3761.4|23
1641232560000|2022-01-03 17:56:00|3770.26|3761.56|3769.39|3760.69|3770.51|3761.81|3769.2|3760.5|36
1641232570000|2022-01-03 17:56:10|3769.35|3760.65|3769.25|3760.55|3769.36|3760.66|3769.02|3760.32|27
1641232580000|2022-01-03 17:56:20|3769.15|3760.45|3769.04|3760.34|3769.15|3760.45|3768.87|3760.17|22
1641232590000|2022-01-03 17:56:30|3769|3760.3|3769.21|3760.51|3769.3|3760.6|3768.31|3759.61|21
1641232600000|2022-01-03 17:56:40|3769.22|3760.52|3768.94|3760.24|3769.22|3760.52|3768.76|3760.06|37
1641232610000|2022-01-03 17:56:50|3768.9|3760.2|3768.46|3759.76|3768.97|3760.27|3767.96|3759.26|33
1641232620000|2022-01-03 17:57:00|3768.01|3759.31|3767.28|3758.58|3768.49|3759.79|3767.02|3758.32|27
1641232630000|2022-01-03 17:57:10|3767.44|3758.74|3766.92|3758.22|3767.8|3759.1|3766.43|3757.73|33
1641232640000|2022-01-03 17:57:20|3767.09|3758.39|3766.7|3758|3767.15|3758.45|3766.24|3757.54|31
1641232650000|2022-01-03 17:57:30|3766.37|3757.67|3766.33|3757.63|3766.69|3757.99|3765.64|3756.94|22
1641232660000|2022-01-03 17:57:40|3765.83|3757.13|3766.54|3757.84|3766.54|3757.84|3765.76|3757.06|22
1641232670000|2022-01-03 17:57:50|3766.47|3757.77|3766.13|3757.43|3766.54|3757.84|3766.13|3757.43|16
1641232680000|2022-01-03 17:58:00|3766.16|3757.46|3766.15|3757.45|3766.17|3757.47|3766.12|3757.42|19
1641232690000|2022-01-03 17:58:10|3765.78|3757.08|3765.76|3757.06|3765.81|3757.11|3765.63|3756.93|22
1641232700000|2022-01-03 17:58:20|3765.75|3757.05|3766.74|3758.04|3766.76|3758.06|3765.66|3756.96|25
1641232710000|2022-01-03 17:58:30|3766.57|3757.87|3766.58|3757.88|3766.75|3758.05|3766.55|3757.85|33
1641232720000|2022-01-03 17:58:40|3766.52|3757.82|3767.17|3758.47|3767.17|3758.47|3766.52|3757.82|31
1641232730000|2022-01-03 17:58:50|3767.33|3758.63|3767.11|3758.41|3767.51|3758.81|3767.1|3758.4|32
1641232740000|2022-01-03 17:59:00|3767.15|3758.45|3766.61|3757.91|3767.15|3758.45|3766.6|3757.9|31
1641232750000|2022-01-03 17:59:10|3766.67|3757.97|3765.71|3757.01|3766.77|3758.07|3765.71|3757.01|29
1641232760000|2022-01-03 17:59:20|3765.92|3757.22|3766.36|3757.66|3766.46|3757.76|3765.46|3756.76|30
1641232770000|2022-01-03 17:59:30|3766.2|3757.5|3766.3|3757.6|3766.54|3757.84|3765.94|3757.24|28
1641232780000|2022-01-03 17:59:40|3766.47|3757.77|3765.8|3757.1|3766.48|3757.78|3765.45|3756.75|35
1641232790000|2022-01-03 17:59:50|3765.81|3757.11|3766|3757.3|3766|3757.3|3765.76|3757.06|25
1641232800000|2022-01-03 18:00:00|3765.9|3757.2|3766.38|3757.68|3766.39|3757.69|3764.98|3756.28|36
1641232810000|2022-01-03 18:00:10|3766.26|3757.56|3766.94|3758.24|3767.19|3758.49|3766.26|3757.56|37
1641232820000|2022-01-03 18:00:20|3766.97|3758.27|3766.55|3757.85|3767.15|3758.45|3766.49|3757.79|33
1641232830000|2022-01-03 18:00:30|3766.56|3757.86|3766.66|3757.96|3766.86|3758.16|3766.44|3757.74|30
1641232840000|2022-01-03 18:00:40|3766.67|3757.97|3767.19|3758.49|3767.3|3758.6|3766.63|3757.93|29
1641232850000|2022-01-03 18:00:50|3767.28|3758.58|3768.22|3759.52|3768.29|3759.59|3767.28|3758.58|33
1641232860000|2022-01-03 18:01:00|3768.23|3759.53|3768.34|3759.64|3768.39|3759.69|3768.04|3759.34|34
1641232870000|2022-01-03 18:01:10|3768.32|3759.62|3768.1|3759.4|3768.4|3759.7|3768.1|3759.4|27
1641232880000|2022-01-03 18:01:20|3768.18|3759.48|3767.55|3758.85|3768.18|3759.48|3767.44|3758.74|29
1641232890000|2022-01-03 18:01:30|3767.54|3758.84|3767.81|3759.11|3767.81|3759.11|3767.54|3758.84|25
1641232900000|2022-01-03 18:01:40|3767.76|3759.06|3769.06|3760.36|3769.09|3760.39|3767.75|3759.05|33
1641232910000|2022-01-03 18:01:50|3769.34|3760.64|3769.38|3760.68|3769.44|3760.74|3769.07|3760.37|34
1641232920000|2022-01-03 18:02:00|3769.32|3760.62|3769.33|3760.63|3769.46|3760.76|3769.19|3760.49|22
1641232930000|2022-01-03 18:02:10|3769.22|3760.52|3769.19|3760.49|3769.42|3760.72|3769.14|3760.44|40
1641232940000|2022-01-03 18:02:20|3769.1|3760.4|3769.03|3760.33|3769.26|3760.56|3768.58|3759.88|36
1641232950000|2022-01-03 18:02:30|3769.05|3760.35|3770.03|3761.33|3770.1|3761.4|3768.96|3760.26|31
1641232960000|2022-01-03 18:02:40|3770.04|3761.34|3770.79|3762.09|3770.79|3762.09|3770.04|3761.34|19
1641232970000|2022-01-03 18:02:50|3770.75|3762.05|3771.97|3763.27|3771.97|3763.27|3770.66|3761.96|35
1641232980000|2022-01-03 18:03:00|3771.88|3763.18|3771.87|3763.17|3772.03|3763.33|3771.37|3762.67|31
1641232990000|2022-01-03 18:03:10|3771.83|3763.13|3772.64|3763.94|3772.68|3763.98|3771.83|3763.13|24
1641233000000|2022-01-03 18:03:20|3772.59|3763.89|3773.77|3765.07|3773.77|3765.07|3772.59|3763.89|26
1641233010000|2022-01-03 18:03:30|3773.81|3765.11|3774.36|3765.66|3774.63|3765.93|3773.8|3765.1|18
1641233020000|2022-01-03 18:03:40|3774.31|3765.61|3773.86|3765.16|3774.62|3765.92|3773.24|3764.54|36
1641233030000|2022-01-03 18:03:50|3773.88|3765.18|3774.09|3765.39|3774.27|3765.57|3773.85|3765.15|35
1641233040000|2022-01-03 18:04:00|3774.03|3765.33|3773.59|3764.89|3774.08|3765.38|3773.12|3764.42|35
1641233050000|2022-01-03 18:04:10|3774.36|3765.66|3774.02|3765.32|3775.2|3766.5|3774.02|3765.32|35
1641233060000|2022-01-03 18:04:20|3774.1|3765.4|3772.98|3764.28|3774.35|3765.65|3772.98|3764.28|38
1641233070000|2022-01-03 18:04:30|3772.99|3764.29|3774.09|3765.39|3774.57|3765.87|3772.99|3764.29|38
1641233080000|2022-01-03 18:04:40|3774.24|3765.54|3772.57|3763.87|3774.46|3765.76|3772.25|3763.55|30
1641233090000|2022-01-03 18:04:50|3772.39|3763.69|3771.71|3763.01|3772.64|3763.94|3771.42|3762.72|40
1641233100000|2022-01-03 18:05:00|3771.67|3762.97|3771.56|3762.86|3772.09|3763.39|3771.4|3762.7|36
1641233110000|2022-01-03 18:05:10|3771.51|3762.81|3769.92|3761.22|3771.83|3763.13|3769.92|3761.22|40
1641233120000|2022-01-03 18:05:20|3769.93|3761.23|3768.87|3760.17|3770.27|3761.57|3768.87|3760.17|34
1641233130000|2022-01-03 18:05:30|3768.71|3760.01|3767.83|3759.13|3768.88|3760.18|3767.83|3759.13|35
1641233140000|2022-01-03 18:05:40|3767.68|3758.98|3770.68|3761.98|3770.68|3761.98|3767.65|3758.95|39
1641233150000|2022-01-03 18:05:50|3770.71|3762.01|3769.52|3760.82|3770.74|3762.04|3769.52|3760.82|35
1641233160000|2022-01-03 18:06:00|3769.53|3760.83|3768.15|3759.45|3769.64|3760.94|3768.14|3759.44|35
1641233170000|2022-01-03 18:06:10|3768.14|3759.44|3768.11|3759.41|3768.33|3759.63|3767.97|3759.27|34
1641233180000|2022-01-03 18:06:20|3768.21|3759.51|3768.16|3759.46|3768.48|3759.78|3768.1|3759.4|33
1641233190000|2022-01-03 18:06:30|3768.24|3759.54|3768.27|3759.57|3768.43|3759.73|3768.04|3759.34|26
1641233200000|2022-01-03 18:06:40|3768.24|3759.54|3767.3|3758.6|3768.27|3759.57|3766.46|3757.76|27
1641233210000|2022-01-03 18:06:50|3767.33|3758.63|3767.3|3758.6|3767.42|3758.72|3767.2|3758.5|22
1641233220000|2022-01-03 18:07:00|3767.31|3758.61|3767.45|3758.75|3767.45|3758.75|3766.51|3757.81|12
1641233230000|2022-01-03 18:07:10|3767.46|3758.76|3765.45|3756.75|3767.46|3758.76|3765.45|3756.75|25
1641233240000|2022-01-03 18:07:20|3764.93|3756.23|3764.8|3756.1|3765.48|3756.78|3764.43|3755.73|29
1641233250000|2022-01-03 18:07:30|3764.88|3756.18|3763.77|3755.07|3765.25|3756.55|3762.81|3754.11|38
1641233260000|2022-01-03 18:07:40|3763.76|3755.06|3762.21|3753.51|3763.76|3755.06|3762.04|3753.34|32
1641233270000|2022-01-03 18:07:50|3762.43|3753.73|3762.22|3753.52|3762.52|3753.82|3761.6|3752.9|35
1641233280000|2022-01-03 18:08:00|3762.3|3753.6|3762.35|3753.65|3762.41|3753.71|3761.32|3752.62|36
1641233290000|2022-01-03 18:08:10|3761.74|3753.04|3761.36|3752.66|3762.35|3753.65|3761.26|3752.56|31
1641233300000|2022-01-03 18:08:20|3761.38|3752.68|3758.97|3750.27|3761.38|3752.68|3758.97|3750.27|35
1641233310000|2022-01-03 18:08:30|3759.12|3750.42|3758.7|3750|3759.12|3750.42|3758.58|3749.88|36
1641233320000|2022-01-03 18:08:40|3758.41|3749.71|3758.06|3749.36|3758.64|3749.94|3758.06|3749.36|20
1641233330000|2022-01-03 18:08:50|3758.05|3749.35|3757.94|3749.24|3758.05|3749.35|3757.86|3749.16|21
1641233340000|2022-01-03 18:09:00|3757.92|3749.22|3757.96|3749.26|3758.08|3749.38|3757.92|3749.22|20
1641233350000|2022-01-03 18:09:10|3757.95|3749.25|3758.08|3749.38|3758.9|3750.2|3757.49|3748.79|33
1641233360000|2022-01-03 18:09:20|3758|3749.3|3758.58|3749.88|3758.58|3749.88|3757.98|3749.28|32
1641233370000|2022-01-03 18:09:30|3758.47|3749.77|3759.3|3750.6|3759.62|3750.92|3757.93|3749.23|34
1641233380000|2022-01-03 18:09:40|3759.27|3750.57|3758.73|3750.03|3759.42|3750.72|3758.7|3750|29
1641233390000|2022-01-03 18:09:50|3758.72|3750.02|3759.15|3750.45|3759.15|3750.45|3758.61|3749.91|26
1641233400000|2022-01-03 18:10:00|3759.16|3750.46|3758.57|3749.87|3759.2|3750.5|3758.44|3749.74|23
1641233410000|2022-01-03 18:10:10|3758.58|3749.88|3757.64|3748.94|3758.65|3749.95|3757.58|3748.88|27
1641233420000|2022-01-03 18:10:20|3757.75|3749.05|3758.57|3749.87|3758.66|3749.96|3757.65|3748.95|36
1641233430000|2022-01-03 18:10:30|3758.58|3749.88|3758.64|3749.94|3758.94|3750.24|3758.2|3749.5|33
1641233440000|2022-01-03 18:10:40|3758.65|3749.95|3758.37|3749.67|3758.97|3750.27|3758.37|3749.67|28
1641233450000|2022-01-03 18:10:50|3758.49|3749.79|3756.94|3748.24|3758.53|3749.83|3756.68|3747.98|32
1641233460000|2022-01-03 18:11:00|3756.84|3748.14|3757.73|3749.03|3758.16|3749.46|3756.84|3748.14|37
1641233470000|2022-01-03 18:11:10|3757.91|3749.21|3757.85|3749.15|3758.1|3749.4|3757.62|3748.92|28
1641233480000|2022-01-03 18:11:20|3757.71|3749.01|3756.88|3748.18|3757.71|3749.01|3756.55|3747.85|25
1641233490000|2022-01-03 18:11:30|3756.87|3748.17|3757.44|3748.74|3758|3749.3|3756.87|3748.17|30
1641233500000|2022-01-03 18:11:40|3757.54|3748.84|3758.09|3749.39|3758.19|3749.49|3757.02|3748.32|37
1641233510000|2022-01-03 18:11:50|3758.12|3749.42|3758.47|3749.77|3759.18|3750.48|3758.12|3749.42|36
1641233520000|2022-01-03 18:12:00|3758.43|3749.73|3758.19|3749.49|3758.43|3749.73|3758.11|3749.41|27
1641233530000|2022-01-03 18:12:10|3758.24|3749.54|3759.85|3751.15|3759.85|3751.15|3757.94|3749.24|24
1641233540000|2022-01-03 18:12:20|3760.03|3751.33|3761.62|3752.92|3761.62|3752.92|3760.03|3751.33|33
1641233550000|2022-01-03 18:12:30|3761.82|3753.12|3764.38|3755.68|3764.6|3755.9|3761.82|3753.12|34
1641233560000|2022-01-03 18:12:40|3764.44|3755.74|3763.94|3755.24|3764.64|3755.94|3763.72|3755.02|37
1641233570000|2022-01-03 18:12:50|3763.95|3755.25|3760.42|3751.72|3763.95|3755.25|3760.28|3751.58|39
1641233580000|2022-01-03 18:13:00|3760.31|3751.61|3760.33|3751.63|3760.48|3751.78|3759.65|3750.95|34
1641233590000|2022-01-03 18:13:10|3760.3|3751.6|3763.09|3754.39|3763.09|3754.39|3759.96|3751.26|37
1641233600000|2022-01-03 18:13:20|3763|3754.3|3764.42|3755.72|3764.42|3755.72|3762.82|3754.12|27
1641233610000|2022-01-03 18:13:30|3764.5|3755.8|3765.04|3756.34|3765.37|3756.67|3764.5|3755.8|37
1641233620000|2022-01-03 18:13:40|3765.11|3756.41|3764.29|3755.59|3765.24|3756.54|3763.78|3755.08|34
1641233630000|2022-01-03 18:13:50|3764.24|3755.54|3763.73|3755.03|3764.3|3755.6|3763.6|3754.9|27
1641233640000|2022-01-03 18:14:00|3763.74|3755.04|3763.69|3754.99|3763.84|3755.14|3763.62|3754.92|23
1641233650000|2022-01-03 18:14:10|3763.75|3755.05|3763.77|3755.07|3763.79|3755.09|3763.62|3754.92|19
1641233660000|2022-01-03 18:14:20|3763.73|3755.03|3763.62|3754.92|3763.96|3755.26|3763.61|3754.91|13
1641233670000|2022-01-03 18:14:30|3763.58|3754.88|3762.58|3753.88|3763.67|3754.97|3762.58|3753.88|29
1641233680000|2022-01-03 18:14:40|3762.57|3753.87|3762.56|3753.86|3762.79|3754.09|3762.34|3753.64|34
1641233690000|2022-01-03 18:14:50|3762.58|3753.88|3762.23|3753.53|3762.85|3754.15|3761.52|3752.82|31
1641233700000|2022-01-03 18:15:00|3761.93|3753.23|3763.34|3754.64|3763.5|3754.8|3761.73|3753.03|32
1641233710000|2022-01-03 18:15:10|3763.27|3754.57|3763.08|3754.38|3763.29|3754.59|3762.42|3753.72|33
1641233720000|2022-01-03 18:15:20|3762.91|3754.21|3763.47|3754.77|3763.91|3755.21|3762.9|3754.2|34
1641233730000|2022-01-03 18:15:30|3763.48|3754.78|3762.5|3753.8|3763.66|3754.96|3762.48|3753.78|30
1641233740000|2022-01-03 18:15:40|3762.69|3753.99|3762.92|3754.22|3763.01|3754.31|3762.66|3753.96|29
1641233750000|2022-01-03 18:15:50|3762.93|3754.23|3761.92|3753.22|3762.99|3754.29|3761.87|3753.17|20
1641233760000|2022-01-03 18:16:00|3761.93|3753.23|3760.86|3752.16|3762.01|3753.31|3760.52|3751.82|26
1641233770000|2022-01-03 18:16:10|3760.76|3752.06|3760.39|3751.69|3760.76|3752.06|3760.08|3751.38|32
1641233780000|2022-01-03 18:16:20|3760.47|3751.77|3759.68|3750.98|3760.47|3751.77|3759.46|3750.76|36
1641233790000|2022-01-03 18:16:30|3759.7|3751|3759.24|3750.54|3759.91|3751.21|3759.21|3750.51|34
1641233800000|2022-01-03 18:16:40|3758.93|3750.23|3759.08|3750.38|3759.42|3750.72|3758.59|3749.89|35
1641233810000|2022-01-03 18:16:50|3758.66|3749.96|3759.46|3750.76|3759.65|3750.95|3758.6|3749.9|26
1641233820000|2022-01-03 18:17:00|3759.53|3750.83|3759.25|3750.55|3760.1|3751.4|3759.25|3750.55|33
1641233830000|2022-01-03 18:17:10|3759.29|3750.59|3759.11|3750.41|3759.31|3750.61|3759.11|3750.41|25
1641233840000|2022-01-03 18:17:20|3759.12|3750.42|3759.69|3750.99|3759.69|3750.99|3759.12|3750.42|24
1641233850000|2022-01-03 18:17:30|3759.78|3751.08|3761.03|3752.33|3761.42|3752.72|3759.71|3751.01|36
1641233860000|2022-01-03 18:17:40|3761.06|3752.36|3761.22|3752.52|3761.23|3752.53|3761|3752.3|19
1641233870000|2022-01-03 18:17:50|3761.23|3752.53|3761.76|3753.06|3761.76|3753.06|3761.22|3752.52|22
1641233880000|2022-01-03 18:18:00|3761.61|3752.91|3761.72|3753.02|3761.89|3753.19|3761.61|3752.91|27
1641233890000|2022-01-03 18:18:10|3761.75|3753.05|3761.7|3753|3762.07|3753.37|3761.7|3753|6
1641233900000|2022-01-03 18:18:20|3761.73|3753.03|3762.3|3753.6|3762.42|3753.72|3761.69|3752.99|19
1641233910000|2022-01-03 18:18:30|3762.34|3753.64|3763.26|3754.56|3763.3|3754.6|3762.34|3753.64|23
1641233920000|2022-01-03 18:18:40|3763.27|3754.57|3763.94|3755.24|3763.96|3755.26|3763.26|3754.56|32
1641233930000|2022-01-03 18:18:50|3763.95|3755.25|3763.18|3754.48|3764.07|3755.37|3763.17|3754.47|28
1641233940000|2022-01-03 18:19:00|3763.14|3754.44|3763.75|3755.05|3763.75|3755.05|3763.09|3754.39|25
1641233950000|2022-01-03 18:19:10|3763.73|3755.03|3764.54|3755.84|3764.55|3755.85|3763.67|3754.97|26
1641233960000|2022-01-03 18:19:20|3764.51|3755.81|3765.87|3757.17|3766.26|3757.56|3764.5|3755.8|31
1641233970000|2022-01-03 18:19:30|3765.83|3757.13|3765.71|3757.01|3766.08|3757.38|3764.73|3756.03|33
1641233980000|2022-01-03 18:19:40|3765.75|3757.05|3765.6|3756.9|3765.96|3757.26|3764.67|3755.97|35
1641233990000|2022-01-03 18:19:50|3765.29|3756.59|3765.33|3756.63|3765.6|3756.9|3764.89|3756.19|34
1641234000000|2022-01-03 18:20:00|3765.29|3756.59|3766.6|3757.9|3766.81|3758.11|3765.29|3756.59|33
1641234010000|2022-01-03 18:20:10|3766.56|3757.86|3766.32|3757.62|3766.83|3758.13|3766.31|3757.61|29
1641234020000|2022-01-03 18:20:20|3766.33|3757.63|3766.57|3757.87|3766.79|3758.09|3766.26|3757.56|28
1641234030000|2022-01-03 18:20:30|3766.88|3758.18|3759.69|3750.99|3766.88|3758.18|3759.69|3750.99|37
1641234040000|2022-01-03 18:20:40|3759.77|3751.07|3760.72|3752.02|3761.66|3752.96|3759.77|3751.07|37
1641234050000|2022-01-03 18:20:50|3760.71|3752.01|3762.49|3753.79|3762.54|3753.84|3760.66|3751.96|36
1641234060000|2022-01-03 18:21:00|3762.37|3753.67|3763.42|3754.72|3763.7|3755|3762.13|3753.43|37
1641234070000|2022-01-03 18:21:10|3763.44|3754.74|3763.14|3754.44|3763.48|3754.78|3762.95|3754.25|30
1641234080000|2022-01-03 18:21:20|3763.15|3754.45|3763.83|3755.13|3763.83|3755.13|3762.97|3754.27|27
1641234090000|2022-01-03 18:21:30|3763.85|3755.15|3765.24|3756.54|3765.24|3756.54|3763.75|3755.05|33
1641234100000|2022-01-03 18:21:40|3765.19|3756.49|3764.93|3756.23|3765.19|3756.49|3764.93|3756.23|19
1641234110000|2022-01-03 18:21:50|3765.02|3756.32|3764.85|3756.15|3765.06|3756.36|3764.62|3755.92|12
1641234120000|2022-01-03 18:22:00|3764.9|3756.2|3764.1|3755.4|3765.14|3756.44|3764.1|3755.4|34
1641234130000|2022-01-03 18:22:10|3763.96|3755.26|3764.79|3756.09|3764.79|3756.09|3763.48|3754.78|37
1641234140000|2022-01-03 18:22:20|3764.71|3756.01|3765.11|3756.41|3765.62|3756.92|3764.69|3755.99|31
1641234150000|2022-01-03 18:22:30|3765.06|3756.36|3765.52|3756.82|3765.52|3756.82|3764.74|3756.04|33
1641234160000|2022-01-03 18:22:40|3765.4|3756.7|3765.44|3756.74|3765.5|3756.8|3764.8|3756.1|26
1641234170000|2022-01-03 18:22:50|3765.39|3756.69|3765.4|3756.7|3765.46|3756.76|3764.87|3756.17|30
1641234180000|2022-01-03 18:23:00|3765.35|3756.65|3765.11|3756.41|3765.35|3756.65|3764.74|3756.04|30
1641234190000|2022-01-03 18:23:10|3765.1|3756.4|3765.2|3756.5|3765.48|3756.78|3764.88|3756.18|26
1641234200000|2022-01-03 18:23:20|3765.34|3756.64|3765.09|3756.39|3765.51|3756.81|3764.93|3756.23|30
1641234210000|2022-01-03 18:23:30|3764.71|3756.01|3764.66|3755.96|3764.76|3756.06|3764.23|3755.53|35
1641234220000|2022-01-03 18:23:40|3764.65|3755.95|3765.57|3756.87|3765.92|3757.22|3764.65|3755.95|34
1641234230000|2022-01-03 18:23:50|3765.59|3756.89|3764.92|3756.22|3765.66|3756.96|3764.79|3756.09|33
1641234240000|2022-01-03 18:24:00|3765.01|3756.31|3765.56|3756.86|3765.58|3756.88|3764.68|3755.98|33
1641234250000|2022-01-03 18:24:10|3765.5|3756.8|3765.4|3756.7|3765.53|3756.83|3765.06|3756.36|28
1641234260000|2022-01-03 18:24:20|3765.37|3756.67|3765.66|3756.96|3765.66|3756.96|3765.14|3756.44|29
1641234270000|2022-01-03 18:24:30|3765.68|3756.98|3767.56|3758.86|3767.58|3758.88|3765.68|3756.98|30
1641234280000|2022-01-03 18:24:40|3767.58|3758.88|3767.26|3758.56|3767.72|3759.02|3767.12|3758.42|15
1641234290000|2022-01-03 18:24:50|3766.77|3758.07|3765.14|3756.44|3766.77|3758.07|3764.21|3755.51|38
1641234300000|2022-01-03 18:25:00|3764.87|3756.17|3765.21|3756.51|3765.3|3756.6|3764.79|3756.09|29
1641234310000|2022-01-03 18:25:10|3765.2|3756.5|3764.92|3756.22|3765.23|3756.53|3764.68|3755.98|27
1641234320000|2022-01-03 18:25:20|3764.83|3756.13|3764.7|3756|3764.89|3756.19|3764.51|3755.81|30
1641234330000|2022-01-03 18:25:30|3764.72|3756.02|3764.63|3755.93|3764.91|3756.21|3764.45|3755.75|29
1641234340000|2022-01-03 18:25:40|3764.42|3755.72|3766.86|3758.16|3766.94|3758.24|3764.41|3755.71|37
1641234350000|2022-01-03 18:25:50|3766.81|3758.11|3767.39|3758.69|3767.39|3758.69|3766.81|3758.11|37
1641234360000|2022-01-03 18:26:00|3767.26|3758.56|3766.8|3758.1|3767.74|3759.04|3766.66|3757.96|34
1641234370000|2022-01-03 18:26:10|3766.78|3758.08|3767.07|3758.37|3767.39|3758.69|3766.63|3757.93|32
1641234380000|2022-01-03 18:26:20|3767.06|3758.36|3765.85|3757.15|3767.3|3758.6|3765.73|3757.03|35
1641234390000|2022-01-03 18:26:30|3765.84|3757.14|3766.56|3757.86|3766.84|3758.14|3765.84|3757.14|32
1641234400000|2022-01-03 18:26:40|3766.48|3757.78|3766.33|3757.63|3766.71|3758.01|3765.87|3757.17|35
1641234410000|2022-01-03 18:26:50|3766.25|3757.55|3766.87|3758.17|3767.26|3758.56|3766.1|3757.4|36
1641234420000|2022-01-03 18:27:00|3767.1|3758.4|3766.53|3757.83|3767.1|3758.4|3765.9|3757.2|25
1641234430000|2022-01-03 18:27:10|3766.16|3757.46|3766.23|3757.53|3766.29|3757.59|3765.73|3757.03|28
1641234440000|2022-01-03 18:27:20|3766.24|3757.54|3766.95|3758.25|3766.99|3758.29|3766.24|3757.54|25
1641234450000|2022-01-03 18:27:30|3766.96|3758.26|3766.53|3757.83|3767.1|3758.4|3766.5|3757.8|21
1641234460000|2022-01-03 18:27:40|3766.52|3757.82|3766.64|3757.94|3766.92|3758.22|3766.52|3757.82|27
1641234470000|2022-01-03 18:27:50|3766.63|3757.93|3766.11|3757.41|3766.63|3757.93|3766.02|3757.32|20
1641234480000|2022-01-03 18:28:00|3766|3757.3|3767.08|3758.38|3767.08|3758.38|3765.74|3757.04|22
1641234490000|2022-01-03 18:28:10|3767.06|3758.36|3767.21|3758.51|3767.21|3758.51|3766.98|3758.28|23
1641234500000|2022-01-03 18:28:20|3767.34|3758.64|3766.66|3757.96|3767.54|3758.84|3766.47|3757.77|26
1641234510000|2022-01-03 18:28:30|3766.63|3757.93|3766.83|3758.13|3767.15|3758.45|3766.51|3757.81|34
1641234520000|2022-01-03 18:28:40|3766.89|3758.19|3767.44|3758.74|3767.48|3758.78|3766.81|3758.11|24
1641234530000|2022-01-03 18:28:50|3767.36|3758.66|3766.92|3758.22|3767.42|3758.72|3766.89|3758.19|26
1641234540000|2022-01-03 18:29:00|3766.85|3758.15|3767.05|3758.35|3767.2|3758.5|3766.75|3758.05|26
1641234550000|2022-01-03 18:29:10|3766.95|3758.25|3767.17|3758.47|3767.17|3758.47|3766.84|3758.14|33
1641234560000|2022-01-03 18:29:20|3767.14|3758.44|3767.12|3758.42|3767.25|3758.55|3767|3758.3|23
1641234570000|2022-01-03 18:29:30|3767.11|3758.41|3767.43|3758.73|3767.46|3758.76|3767.06|3758.36|32
1641234580000|2022-01-03 18:29:40|3767.41|3758.71|3766.72|3758.02|3767.41|3758.71|3766.65|3757.95|36
1641234590000|2022-01-03 18:29:50|3766.81|3758.11|3766.84|3758.14|3766.84|3758.14|3766.48|3757.78|35
1641234600000|2022-01-03 18:30:00|3766.8|3758.1|3766.23|3757.53|3766.8|3758.1|3765.89|3757.19|26
1641234610000|2022-01-03 18:30:10|3766.3|3757.6|3766.7|3758|3766.84|3758.14|3766.13|3757.43|26
1641234620000|2022-01-03 18:30:20|3766.69|3757.99|3767.36|3758.66|3767.42|3758.72|3766.48|3757.78|36
1641234630000|2022-01-03 18:30:30|3767.26|3758.56|3767.58|3758.88|3767.84|3759.14|3767.26|3758.56|30
1641234640000|2022-01-03 18:30:40|3767.56|3758.86|3767.48|3758.78|3767.72|3759.02|3767.34|3758.64|34
1641234650000|2022-01-03 18:30:50|3767.5|3758.8|3767.58|3758.88|3767.96|3759.26|3767.3|3758.6|33
1641234660000|2022-01-03 18:31:00|3767.53|3758.83|3767.59|3758.89|3767.85|3759.15|3767.45|3758.75|29
1641234670000|2022-01-03 18:31:10|3767.55|3758.85|3768.01|3759.31|3768.7|3760|3767.3|3758.6|33
1641234680000|2022-01-03 18:31:20|3767.99|3759.29|3768.41|3759.71|3768.81|3760.11|3767.71|3759.01|38
1641234690000|2022-01-03 18:31:30|3768.05|3759.35|3768.76|3760.06|3768.87|3760.17|3768.05|3759.35|32
1641234700000|2022-01-03 18:31:40|3768.81|3760.11|3768.86|3760.16|3768.93|3760.23|3768.76|3760.06|20
1641234710000|2022-01-03 18:31:50|3768.84|3760.14|3768.17|3759.47|3768.94|3760.24|3768.05|3759.35|27
1641234720000|2022-01-03 18:32:00|3768.11|3759.41|3768.29|3759.59|3768.35|3759.65|3768.03|3759.33|28
1641234730000|2022-01-03 18:32:10|3768.31|3759.61|3768.73|3760.03|3768.73|3760.03|3768.16|3759.46|29
1641234740000|2022-01-03 18:32:20|3768.71|3760.01|3768.64|3759.94|3768.93|3760.23|3768.64|3759.94|29
1641234750000|2022-01-03 18:32:30|3768.48|3759.78|3767.27|3758.57|3768.66|3759.96|3767.02|3758.32|28
1641234760000|2022-01-03 18:32:40|3767.38|3758.68|3768.04|3759.34|3768.42|3759.72|3767.3|3758.6|35
1641234770000|2022-01-03 18:32:50|3767.99|3759.29|3767.48|3758.78|3768.08|3759.38|3767.06|3758.36|33
1641234780000|2022-01-03 18:33:00|3767.57|3758.87|3767.97|3759.27|3768|3759.3|3767.28|3758.58|25
1641234790000|2022-01-03 18:33:10|3768.03|3759.33|3767.6|3758.9|3768.25|3759.55|3767.49|3758.79|20
1641234800000|2022-01-03 18:33:20|3767.52|3758.82|3767.1|3758.4|3767.63|3758.93|3766.94|3758.24|25
1641234810000|2022-01-03 18:33:30|3767.16|3758.46|3766.59|3757.89|3767.25|3758.55|3766.49|3757.79|25
1641234820000|2022-01-03 18:33:40|3766.58|3757.88|3765.77|3757.07|3767.14|3758.44|3765.74|3757.04|35
1641234830000|2022-01-03 18:33:50|3765.82|3757.12|3765.6|3756.9|3765.88|3757.18|3765.6|3756.9|30
1641234840000|2022-01-03 18:34:00|3765.59|3756.89|3765.82|3757.12|3765.83|3757.13|3765.43|3756.73|32
1641234850000|2022-01-03 18:34:10|3765.81|3757.11|3765.62|3756.92|3765.82|3757.12|3765.19|3756.49|27
1641234860000|2022-01-03 18:34:20|3765.6|3756.9|3765.64|3756.94|3765.84|3757.14|3765.59|3756.89|12
1641234870000|2022-01-03 18:34:30|3765.85|3757.15|3766.55|3757.85|3766.79|3758.09|3765.34|3756.64|32
1641234880000|2022-01-03 18:34:40|3766.47|3757.77|3766.28|3757.58|3766.58|3757.88|3765.9|3757.2|36
1641234890000|2022-01-03 18:34:50|3766.26|3757.56|3766.05|3757.35|3766.26|3757.56|3765.49|3756.79|28
1641234900000|2022-01-03 18:35:00|3766.23|3757.53|3766.04|3757.34|3766.37|3757.67|3765.58|3756.88|23
1641234910000|2022-01-03 18:35:10|3766.03|3757.33|3766.26|3757.56|3766.64|3757.94|3766.03|3757.33|35
1641234920000|2022-01-03 18:35:20|3766.18|3757.48|3766.26|3757.56|3766.42|3757.72|3766.04|3757.34|21
1641234930000|2022-01-03 18:35:30|3766.25|3757.55|3766.37|3757.67|3766.55|3757.85|3766.25|3757.55|28
1641234940000|2022-01-03 18:35:40|3766.38|3757.68|3767.15|3758.45|3767.46|3758.76|3766.38|3757.68|27
1641234950000|2022-01-03 18:35:50|3767.13|3758.43|3766.83|3758.13|3767.13|3758.43|3766.76|3758.06|21
1641234960000|2022-01-03 18:36:00|3766.81|3758.11|3766.81|3758.11|3766.87|3758.17|3765.9|3757.2|29
1641234970000|2022-01-03 18:36:10|3766.99|3758.29|3767.25|3758.55|3767.65|3758.95|3766.99|3758.29|32
1641234980000|2022-01-03 18:36:20|3767.2|3758.5|3767.36|3758.66|3767.69|3758.99|3767.2|3758.5|32
1641234990000|2022-01-03 18:36:30|3767.32|3758.62|3767.26|3758.56|3767.54|3758.84|3767.19|3758.49|26
1641235000000|2022-01-03 18:36:40|3767.28|3758.58|3766.79|3758.09|3767.32|3758.62|3766.16|3757.46|31
1641235010000|2022-01-03 18:36:50|3766.78|3758.08|3766.77|3758.07|3767.17|3758.47|3766.62|3757.92|25
1641235020000|2022-01-03 18:37:00|3766.65|3757.95|3765.68|3756.98|3766.76|3758.06|3765.68|3756.98|27
1641235030000|2022-01-03 18:37:10|3765.73|3757.03|3764.01|3755.31|3765.82|3757.12|3763.83|3755.13|38
1641235040000|2022-01-03 18:37:20|3764.79|3756.09|3762.65|3753.95|3764.91|3756.21|3762.65|3753.95|36
1641235050000|2022-01-03 18:37:30|3762.71|3754.01|3762.61|3753.91|3762.78|3754.08|3762.54|3753.84|34
1641235060000|2022-01-03 18:37:40|3762.58|3753.88|3761.91|3753.21|3762.6|3753.9|3761.76|3753.06|20
1641235070000|2022-01-03 18:37:50|3761.89|3753.19|3761.75|3753.05|3761.89|3753.19|3761.74|3753.04|20
1641235080000|2022-01-03 18:38:00|3761.71|3753.01|3761.5|3752.8|3761.99|3753.29|3761.49|3752.79|13
1641235090000|2022-01-03 18:38:10|3761.51|3752.81|3760.91|3752.21|3761.59|3752.89|3760.91|3752.21|19
1641235100000|2022-01-03 18:38:20|3760.89|3752.19|3760.97|3752.27|3760.97|3752.27|3760.72|3752.02|12
1641235110000|2022-01-03 18:38:30|3760.96|3752.26|3760.52|3751.82|3761|3752.3|3760.35|3751.65|20
1641235120000|2022-01-03 18:38:40|3760.53|3751.83|3760.68|3751.98|3760.87|3752.17|3760.52|3751.82|26
1641235130000|2022-01-03 18:38:50|3760.69|3751.99|3761.12|3752.42|3761.29|3752.59|3760.61|3751.91|24
1641235140000|2022-01-03 18:39:00|3761.18|3752.48|3759.85|3751.15|3761.18|3752.48|3759.79|3751.09|28
1641235150000|2022-01-03 18:39:10|3760.08|3751.38|3759.56|3750.86|3760.15|3751.45|3759.56|3750.86|20
1641235160000|2022-01-03 18:39:20|3759.5|3750.8|3758.81|3750.11|3759.55|3750.85|3758.59|3749.89|22
1641235170000|2022-01-03 18:39:30|3758.58|3749.88|3758.82|3750.12|3758.94|3750.24|3758.55|3749.85|18
1641235180000|2022-01-03 18:39:40|3758.93|3750.23|3758.12|3749.42|3759.15|3750.45|3758.12|3749.42|35
1641235190000|2022-01-03 18:39:50|3758.36|3749.66|3757.79|3749.09|3758.9|3750.2|3757.68|3748.98|26
1641235200000|2022-01-03 18:40:00|3757.9|3749.2|3757.71|3749.01|3758.23|3749.53|3757.3|3748.6|32
1641235210000|2022-01-03 18:40:10|3757.69|3748.99|3752.54|3743.84|3757.87|3749.17|3752.54|3743.84|38
1641235220000|2022-01-03 18:40:20|3752.64|3743.94|3753.53|3744.83|3754.37|3745.67|3752.64|3743.94|38
1641235230000|2022-01-03 18:40:30|3753.58|3744.88|3753.73|3745.03|3754|3745.3|3753.53|3744.83|31
1641235240000|2022-01-03 18:40:40|3754.42|3745.72|3754.64|3745.94|3755.07|3746.37|3753.85|3745.15|36
1641235250000|2022-01-03 18:40:50|3754.74|3746.04|3754.66|3745.96|3755.03|3746.33|3754.3|3745.6|38
1641235260000|2022-01-03 18:41:00|3754.87|3746.17|3754.19|3745.49|3754.87|3746.17|3753.97|3745.27|34
1641235270000|2022-01-03 18:41:10|3754.24|3745.54|3754.6|3745.9|3754.6|3745.9|3754.08|3745.38|31
1641235280000|2022-01-03 18:41:20|3754.61|3745.91|3754.91|3746.21|3755.07|3746.37|3754.61|3745.91|31
1641235290000|2022-01-03 18:41:30|3754.9|3746.2|3754.8|3746.1|3755.14|3746.44|3754.8|3746.1|23
1641235300000|2022-01-03 18:41:40|3754.91|3746.21|3754.55|3745.85|3755|3746.3|3754.48|3745.78|27
1641235310000|2022-01-03 18:41:50|3754.52|3745.82|3754.87|3746.17|3754.87|3746.17|3754.05|3745.35|25
1641235320000|2022-01-03 18:42:00|3754.82|3746.12|3756.42|3747.72|3756.42|3747.72|3754.82|3746.12|30
1641235330000|2022-01-03 18:42:10|3756.63|3747.93|3758.2|3749.5|3758.66|3749.96|3756.63|3747.93|34
1641235340000|2022-01-03 18:42:20|3758.75|3750.05|3758.08|3749.38|3759.05|3750.35|3757.95|3749.25|34
1641235350000|2022-01-03 18:42:30|3758.12|3749.42|3759.73|3751.03|3759.73|3751.03|3758.06|3749.36|37
1641235360000|2022-01-03 18:42:40|3759.64|3750.94|3758.69|3749.99|3759.76|3751.06|3758.69|3749.99|33
1641235370000|2022-01-03 18:42:50|3758.71|3750.01|3759.15|3750.45|3759.2|3750.5|3758.31|3749.61|28
1641235380000|2022-01-03 18:43:00|3759.21|3750.51|3758.29|3749.59|3759.21|3750.51|3758.29|3749.59|22
1641235390000|2022-01-03 18:43:10|3758.24|3749.54|3757.23|3748.53|3758.24|3749.54|3757.03|3748.33|19
1641235400000|2022-01-03 18:43:20|3757.31|3748.61|3758.36|3749.66|3758.36|3749.66|3757.23|3748.53|28
1641235410000|2022-01-03 18:43:30|3758.4|3749.7|3758.32|3749.62|3758.43|3749.73|3758.25|3749.55|16
1641235420000|2022-01-03 18:43:40|3758.31|3749.61|3757.41|3748.71|3758.32|3749.62|3757.41|3748.71|33
1641235430000|2022-01-03 18:43:50|3757.44|3748.74|3757.4|3748.7|3757.91|3749.21|3757.34|3748.64|30
1641235440000|2022-01-03 18:44:00|3757.53|3748.83|3757.12|3748.42|3757.59|3748.89|3757.05|3748.35|24
1641235450000|2022-01-03 18:44:10|3757.23|3748.53|3758.46|3749.76|3758.5|3749.8|3757.17|3748.47|26
1641235460000|2022-01-03 18:44:20|3758.48|3749.78|3757.79|3749.09|3758.48|3749.78|3757.5|3748.8|32
1641235470000|2022-01-03 18:44:30|3757.67|3748.97|3758.03|3749.33|3758.2|3749.5|3757.67|3748.97|29
1641235480000|2022-01-03 18:44:40|3757.98|3749.28|3757.12|3748.42|3758.2|3749.5|3757.12|3748.42|34
1641235490000|2022-01-03 18:44:50|3757.22|3748.52|3757.48|3748.78|3757.67|3748.97|3757.17|3748.47|37
1641235500000|2022-01-03 18:45:00|3757.46|3748.76|3757.38|3748.68|3757.74|3749.04|3756.97|3748.27|33
1641235510000|2022-01-03 18:45:10|3757.35|3748.65|3756.96|3748.26|3757.35|3748.65|3756.54|3747.84|30
1641235520000|2022-01-03 18:45:20|3756.83|3748.13|3754.36|3745.66|3756.96|3748.26|3754.15|3745.45|32
1641235530000|2022-01-03 18:45:30|3754.31|3745.61|3754.16|3745.46|3754.48|3745.78|3753.76|3745.06|36
1641235540000|2022-01-03 18:45:40|3754.39|3745.69|3754.8|3746.1|3755.41|3746.71|3754.09|3745.39|37
1641235550000|2022-01-03 18:45:50|3754.85|3746.15|3755.19|3746.49|3755.23|3746.53|3754.76|3746.06|33
1641235560000|2022-01-03 18:46:00|3755.17|3746.47|3754.2|3745.5|3755.17|3746.47|3754.1|3745.4|35
1641235570000|2022-01-03 18:46:10|3753.77|3745.07|3751.06|3742.36|3755.07|3746.37|3750.53|3741.83|38
1641235580000|2022-01-03 18:46:20|3750.79|3742.09|3753.51|3744.81|3753.51|3744.81|3750.58|3741.88|37
1641235590000|2022-01-03 18:46:30|3752.96|3744.26|3753.22|3744.52|3753.46|3744.76|3752.55|3743.85|34
1641235600000|2022-01-03 18:46:40|3753.17|3744.47|3753.28|3744.58|3753.35|3744.65|3753.14|3744.44|22
1641235610000|2022-01-03 18:46:50|3753.29|3744.59|3753.18|3744.48|3753.42|3744.72|3753.13|3744.43|26
1641235620000|2022-01-03 18:47:00|3753.19|3744.49|3753.23|3744.53|3753.28|3744.58|3752.99|3744.29|24
1641235630000|2022-01-03 18:47:10|3753.24|3744.54|3752.34|3743.64|3753.43|3744.73|3752.27|3743.57|29
1641235640000|2022-01-03 18:47:20|3752.52|3743.82|3751.65|3742.95|3752.52|3743.82|3751.47|3742.77|26
1641235650000|2022-01-03 18:47:30|3751.6|3742.9|3751.95|3743.25|3751.95|3743.25|3751.6|3742.9|7
1641235660000|2022-01-03 18:47:40|3751.41|3742.71|3751.85|3743.15|3752.37|3743.67|3751.41|3742.71|32
1641235670000|2022-01-03 18:47:50|3751.87|3743.17|3752.57|3743.87|3753.24|3744.54|3751.68|3742.98|30
1641235680000|2022-01-03 18:48:00|3752.6|3743.9|3751.77|3743.07|3752.63|3743.93|3751.48|3742.78|35
1641235690000|2022-01-03 18:48:10|3751.94|3743.24|3751.65|3742.95|3752.2|3743.5|3750.94|3742.24|38
1641235700000|2022-01-03 18:48:20|3751.71|3743.01|3751.74|3743.04|3751.86|3743.16|3751.57|3742.87|24
1641235710000|2022-01-03 18:48:30|3751.71|3743.01|3754.6|3745.9|3754.6|3745.9|3751.65|3742.95|34
1641235720000|2022-01-03 18:48:40|3754.21|3745.51|3754.74|3746.04|3754.74|3746.04|3753.95|3745.25|37
1641235730000|2022-01-03 18:48:50|3754.75|3746.05|3754.85|3746.15|3754.95|3746.25|3754.15|3745.45|34
1641235740000|2022-01-03 18:49:00|3754.69|3745.99|3754.01|3745.31|3754.84|3746.14|3754.01|3745.31|26
1641235750000|2022-01-03 18:49:10|3754|3745.3|3754.01|3745.31|3754.04|3745.34|3752.87|3744.17|34
1641235760000|2022-01-03 18:49:20|3754.02|3745.32|3753.9|3745.2|3754.02|3745.32|3753.27|3744.57|21
1641235770000|2022-01-03 18:49:30|3753.93|3745.23|3753.68|3744.98|3754.02|3745.32|3753.47|3744.77|25
1641235780000|2022-01-03 18:49:40|3753.65|3744.95|3753.73|3745.03|3753.99|3745.29|3753.59|3744.89|23
1641235790000|2022-01-03 18:49:50|3753.56|3744.86|3753.57|3744.87|3753.99|3745.29|3753.42|3744.72|36
1641235800000|2022-01-03 18:50:00|3753.56|3744.86|3753.66|3744.96|3753.66|3744.96|3753.47|3744.77|27
1641235810000|2022-01-03 18:50:10|3753.71|3745.01|3754.12|3745.42|3754.12|3745.42|3753.56|3744.86|29
1641235820000|2022-01-03 18:50:20|3753.93|3745.23|3752.24|3743.54|3754.21|3745.51|3752.09|3743.39|32
1641235830000|2022-01-03 18:50:30|3752.23|3743.53|3753.94|3745.24|3753.95|3745.25|3752.2|3743.5|30
1641235840000|2022-01-03 18:50:40|3753.95|3745.25|3753.45|3744.75|3753.97|3745.27|3753.2|3744.5|25
1641235850000|2022-01-03 18:50:50|3753.6|3744.9|3754.15|3745.45|3754.15|3745.45|3752.84|3744.14|29
1641235860000|2022-01-03 18:51:00|3754.09|3745.39|3753.96|3745.26|3754.09|3745.39|3753.87|3745.17|19
1641235870000|2022-01-03 18:51:10|3753.95|3745.25|3753.75|3745.05|3753.95|3745.25|3753.48|3744.78|21
1641235880000|2022-01-03 18:51:20|3753.85|3745.15|3755.14|3746.44|3755.15|3746.45|3753.85|3745.15|24
1641235890000|2022-01-03 18:51:30|3755.09|3746.39|3756.05|3747.35|3756.05|3747.35|3754.06|3745.36|36
1641235900000|2022-01-03 18:51:40|3755.84|3747.14|3756.31|3747.61|3756.44|3747.74|3755.84|3747.14|29
1641235910000|2022-01-03 18:51:50|3756.32|3747.62|3756.39|3747.69|3756.42|3747.72|3756.2|3747.5|32
1641235920000|2022-01-03 18:52:00|3756.4|3747.7|3756.34|3747.64|3756.63|3747.93|3756.17|3747.47|34
1641235930000|2022-01-03 18:52:10|3756.23|3747.53|3757.96|3749.26|3757.96|3749.26|3756.23|3747.53|35
1641235940000|2022-01-03 18:52:20|3757.91|3749.21|3757.95|3749.25|3758.07|3749.37|3757.8|3749.1|29
1641235950000|2022-01-03 18:52:30|3757.81|3749.11|3759.36|3750.66|3759.65|3750.95|3757.8|3749.1|31
1641235960000|2022-01-03 18:52:40|3759.44|3750.74|3759.21|3750.51|3759.56|3750.86|3758.93|3750.23|36
1641235970000|2022-01-03 18:52:50|3759.45|3750.75|3759.81|3751.11|3759.81|3751.11|3759.29|3750.59|34
1641235980000|2022-01-03 18:53:00|3759.8|3751.1|3759.79|3751.09|3759.88|3751.18|3759.43|3750.73|26
1641235990000|2022-01-03 18:53:10|3759.86|3751.16|3759.83|3751.13|3759.88|3751.18|3759.73|3751.03|23
1641236000000|2022-01-03 18:53:20|3759.87|3751.17|3759.78|3751.08|3759.89|3751.19|3759.73|3751.03|20
1641236010000|2022-01-03 18:53:30|3759.84|3751.14|3759.56|3750.86|3759.87|3751.17|3759.56|3750.86|29
1641236020000|2022-01-03 18:53:40|3759.83|3751.13|3758.69|3749.99|3759.87|3751.17|3758.69|3749.99|24
1641236030000|2022-01-03 18:53:50|3758.68|3749.98|3758.84|3750.14|3758.87|3750.17|3758.58|3749.88|26
1641236040000|2022-01-03 18:54:00|3758.62|3749.92|3757.11|3748.41|3758.62|3749.92|3756.37|3747.67|33
1641236050000|2022-01-03 18:54:10|3757.21|3748.51|3757.56|3748.86|3757.94|3749.24|3756.4|3747.7|33
1641236060000|2022-01-03 18:54:20|3757.5|3748.8|3757.1|3748.4|3757.71|3749.01|3757.02|3748.32|32
1641236070000|2022-01-03 18:54:30|3757.12|3748.42|3756.49|3747.79|3758.07|3749.37|3756.49|3747.79|33
1641236080000|2022-01-03 18:54:40|3756.4|3747.7|3756.09|3747.39|3756.92|3748.22|3755.84|3747.14|34
1641236090000|2022-01-03 18:54:50|3756.16|3747.46|3756.42|3747.72|3756.44|3747.74|3756.16|3747.46|29
1641236100000|2022-01-03 18:55:00|3756.5|3747.8|3756.78|3748.08|3756.79|3748.09|3756.25|3747.55|27
1641236110000|2022-01-03 18:55:10|3756.79|3748.09|3757.92|3749.22|3758.01|3749.31|3756.73|3748.03|31
1641236120000|2022-01-03 18:55:20|3757.91|3749.21|3757.41|3748.71|3757.91|3749.21|3757.39|3748.69|32
1641236130000|2022-01-03 18:55:30|3757.43|3748.73|3757.37|3748.67|3757.47|3748.77|3757.13|3748.43|30
1641236140000|2022-01-03 18:55:40|3757.31|3748.61|3757.6|3748.9|3757.6|3748.9|3757.19|3748.49|30
1641236150000|2022-01-03 18:55:50|3757.44|3748.74|3758.96|3750.26|3758.96|3750.26|3757.44|3748.74|26
1641236160000|2022-01-03 18:56:00|3759.01|3750.31|3759.66|3750.96|3759.66|3750.96|3758.56|3749.86|26
1641236170000|2022-01-03 18:56:10|3759.78|3751.08|3759.13|3750.43|3759.9|3751.2|3758.94|3750.24|32
1641236180000|2022-01-03 18:56:20|3759.16|3750.46|3759.4|3750.7|3759.4|3750.7|3759.16|3750.46|27
1641236190000|2022-01-03 18:56:30|3759.41|3750.71|3758.4|3749.7|3759.44|3750.74|3758.32|3749.62|25
1641236200000|2022-01-03 18:56:40|3758.29|3749.59|3757.78|3749.08|3758.72|3750.02|3757.78|3749.08|33
1641236210000|2022-01-03 18:56:50|3757.89|3749.19|3757.15|3748.45|3757.89|3749.19|3757.08|3748.38|27
1641236220000|2022-01-03 18:57:00|3756.88|3748.18|3757.07|3748.37|3757.37|3748.67|3756.79|3748.09|33
1641236230000|2022-01-03 18:57:10|3757.17|3748.47|3757.29|3748.59|3757.77|3749.07|3757.15|3748.45|36
1641236240000|2022-01-03 18:57:20|3757.24|3748.54|3757.26|3748.56|3757.46|3748.76|3757.24|3748.54|35
1641236250000|2022-01-03 18:57:30|3757.24|3748.54|3755.58|3746.88|3757.24|3748.54|3754.81|3746.11|34
1641236260000|2022-01-03 18:57:40|3755.87|3747.17|3755.4|3746.7|3755.87|3747.17|3754.82|3746.12|29
1641236270000|2022-01-03 18:57:50|3755.31|3746.61|3756|3747.3|3756.01|3747.31|3755.15|3746.45|32
1641236280000|2022-01-03 18:58:00|3756.13|3747.43|3757.06|3748.36|3757.06|3748.36|3755.94|3747.24|32
1641236290000|2022-01-03 18:58:10|3757.01|3748.31|3755.64|3746.94|3757.11|3748.41|3755.54|3746.84|32
1641236300000|2022-01-03 18:58:20|3755.56|3746.86|3754.91|3746.21|3755.77|3747.07|3754.87|3746.17|22
1641236310000|2022-01-03 18:58:30|3755.13|3746.43|3755.64|3746.94|3755.84|3747.14|3755.1|3746.4|25
1641236320000|2022-01-03 18:58:40|3755.67|3746.97|3755.35|3746.65|3755.76|3747.06|3755.3|3746.6|29
1641236330000|2022-01-03 18:58:50|3755.18|3746.48|3756.17|3747.47|3756.49|3747.79|3755.18|3746.48|29
1641236340000|2022-01-03 18:59:00|3756.24|3747.54|3755.23|3746.53|3756.32|3747.62|3755.23|3746.53|36
1641236350000|2022-01-03 18:59:10|3755.67|3746.97|3755.49|3746.79|3756.02|3747.32|3755.09|3746.39|36
1641236360000|2022-01-03 18:59:20|3755.66|3746.96|3756.97|3748.27|3757.12|3748.42|3755.52|3746.82|30
1641236370000|2022-01-03 18:59:30|3757.01|3748.31|3757.44|3748.74|3757.61|3748.91|3757|3748.3|32
1641236380000|2022-01-03 18:59:40|3757.38|3748.68|3756.31|3747.61|3757.5|3748.8|3756.28|3747.58|34
1641236390000|2022-01-03 18:59:50|3756.37|3747.67|3757.04|3748.34|3757.08|3748.38|3755.81|3747.11|37
1641236400000|2022-01-03 19:00:00|3757.01|3748.31|3756.4|3747.7|3757.01|3748.31|3755.88|3747.18|37
1641236410000|2022-01-03 19:00:10|3756.5|3747.8|3759.18|3750.48|3759.2|3750.5|3756.5|3747.8|39
1641236420000|2022-01-03 19:00:20|3758.66|3749.96|3757.87|3749.17|3758.82|3750.12|3757.73|3749.03|33
1641236430000|2022-01-03 19:00:30|3757.41|3748.71|3756.8|3748.1|3757.56|3748.86|3756.56|3747.86|39
1641236440000|2022-01-03 19:00:40|3756.77|3748.07|3756.45|3747.75|3756.87|3748.17|3756.12|3747.42|35
1641236450000|2022-01-03 19:00:50|3756.42|3747.72|3757.44|3748.74|3757.61|3748.91|3756.34|3747.64|33
1641236460000|2022-01-03 19:01:00|3757.78|3749.08|3758.67|3749.97|3758.67|3749.97|3757.55|3748.85|36
1641236470000|2022-01-03 19:01:10|3758.61|3749.91|3759.71|3751.01|3759.84|3751.14|3758.61|3749.91|40
1641236480000|2022-01-03 19:01:20|3759.83|3751.13|3758.97|3750.27|3759.97|3751.27|3758.97|3750.27|35
1641236490000|2022-01-03 19:01:30|3759.07|3750.37|3757.69|3748.99|3759.25|3750.55|3757.52|3748.82|37
1641236500000|2022-01-03 19:01:40|3757.83|3749.13|3758.56|3749.86|3758.57|3749.87|3757.77|3749.07|35
1641236510000|2022-01-03 19:01:50|3758.64|3749.94|3759.36|3750.66|3759.5|3750.8|3758.33|3749.63|36
1641236520000|2022-01-03 19:02:00|3759.42|3750.72|3759.97|3751.27|3759.97|3751.27|3759.33|3750.63|26
1641236530000|2022-01-03 19:02:10|3759.84|3751.14|3759.78|3751.08|3760.07|3751.37|3759.71|3751.01|35
1641236540000|2022-01-03 19:02:20|3759.61|3750.91|3759.22|3750.52|3759.66|3750.96|3759.04|3750.34|33
1641236550000|2022-01-03 19:02:30|3759.2|3750.5|3759.45|3750.75|3759.65|3750.95|3759.1|3750.4|27
1641236560000|2022-01-03 19:02:40|3759.39|3750.69|3757.91|3749.21|3759.4|3750.7|3757.34|3748.64|36
1641236570000|2022-01-03 19:02:50|3757.92|3749.22|3757.89|3749.19|3758.39|3749.69|3757.13|3748.43|40
1641236580000|2022-01-03 19:03:00|3760.26|3751.56|3761.7|3753|3762.55|3753.85|3760.26|3751.56|39
1641236590000|2022-01-03 19:03:10|3761.59|3752.89|3760.31|3751.61|3762.21|3753.51|3760.31|3751.61|36
1641236600000|2022-01-03 19:03:20|3760.28|3751.58|3760.88|3752.18|3760.88|3752.18|3760.28|3751.58|35
1641236610000|2022-01-03 19:03:30|3761.25|3752.55|3761.85|3753.15|3761.96|3753.26|3761.25|3752.55|30
1641236620000|2022-01-03 19:03:40|3761.82|3753.12|3760.47|3751.77|3761.95|3753.25|3759.91|3751.21|37
1641236630000|2022-01-03 19:03:50|3760.31|3751.61|3760.27|3751.57|3760.73|3752.03|3760.27|3751.57|34
1641236640000|2022-01-03 19:04:00|3760.3|3751.6|3759.8|3751.1|3760.3|3751.6|3759.55|3750.85|28
1641236650000|2022-01-03 19:04:10|3759.71|3751.01|3757.68|3748.98|3759.78|3751.08|3757.68|3748.98|26
1641236660000|2022-01-03 19:04:20|3757.74|3749.04|3757.97|3749.27|3758.04|3749.34|3757.74|3749.04|27
1641236670000|2022-01-03 19:04:30|3757.89|3749.19|3757.99|3749.29|3758.26|3749.56|3757.58|3748.88|30
1641236680000|2022-01-03 19:04:40|3758.04|3749.34|3758|3749.3|3758.18|3749.48|3757.79|3749.09|27
1641236690000|2022-01-03 19:04:50|3757.97|3749.27|3757.79|3749.09|3758.04|3749.34|3757.65|3748.95|27
1641236700000|2022-01-03 19:05:00|3757.8|3749.1|3755.78|3747.08|3758.2|3749.5|3755.63|3746.93|32
1641236710000|2022-01-03 19:05:10|3755.77|3747.07|3754.1|3745.4|3755.98|3747.28|3754.1|3745.4|31
1641236720000|2022-01-03 19:05:20|3753.49|3744.79|3753.05|3744.35|3754.01|3745.31|3753.02|3744.32|38
1641236730000|2022-01-03 19:05:30|3753.03|3744.33|3752.55|3743.85|3753.23|3744.53|3751.84|3743.14|31
1641236740000|2022-01-03 19:05:40|3752.36|3743.66|3750.26|3741.56|3752.65|3743.95|3750.11|3741.41|32
1641236750000|2022-01-03 19:05:50|3750.32|3741.62|3750.19|3741.49|3750.9|3742.2|3748.89|3740.19|35
1641236760000|2022-01-03 19:06:00|3750.18|3741.48|3750.53|3741.83|3750.78|3742.08|3749.84|3741.14|35
1641236770000|2022-01-03 19:06:10|3750.39|3741.69|3751.71|3743.01|3751.71|3743.01|3750.39|3741.69|36
1641236780000|2022-01-03 19:06:20|3751.64|3742.94|3751.94|3743.24|3752.47|3743.77|3751.38|3742.68|35
1641236790000|2022-01-03 19:06:30|3751.95|3743.25|3753.21|3744.51|3753.21|3744.51|3751.93|3743.23|33
1641236800000|2022-01-03 19:06:40|3753.4|3744.7|3753.52|3744.82|3753.54|3744.84|3753.25|3744.55|27
1641236810000|2022-01-03 19:06:50|3753.53|3744.83|3753.86|3745.16|3754.23|3745.53|3753.33|3744.63|25
1641236820000|2022-01-03 19:07:00|3754.1|3745.4|3755.22|3746.52|3755.47|3746.77|3754.1|3745.4|35
1641236830000|2022-01-03 19:07:10|3755.47|3746.77|3755.06|3746.36|3755.47|3746.77|3754.84|3746.14|32
1641236840000|2022-01-03 19:07:20|3755.04|3746.34|3755.66|3746.96|3756.48|3747.78|3754.93|3746.23|33
1641236850000|2022-01-03 19:07:30|3755.54|3746.84|3756.27|3747.57|3756.27|3747.57|3755.49|3746.79|22
1641236860000|2022-01-03 19:07:40|3756.28|3747.58|3756.36|3747.66|3756.57|3747.87|3756.25|3747.55|22
1641236870000|2022-01-03 19:07:50|3756.37|3747.67|3756.65|3747.95|3756.72|3748.02|3756.3|3747.6|30
1641236880000|2022-01-03 19:08:00|3756.63|3747.93|3756.25|3747.55|3756.78|3748.08|3756.06|3747.36|33
1641236890000|2022-01-03 19:08:10|3756.2|3747.5|3756.21|3747.51|3756.52|3747.82|3756.2|3747.5|22
1641236900000|2022-01-03 19:08:20|3756.1|3747.4|3756.26|3747.56|3756.3|3747.6|3756.1|3747.4|24
1641236910000|2022-01-03 19:08:30|3756.31|3747.61|3758.82|3750.12|3759.27|3750.57|3756.31|3747.61|33
1641236920000|2022-01-03 19:08:40|3759.04|3750.34|3760.45|3751.75|3760.6|3751.9|3758.72|3750.02|34
1641236930000|2022-01-03 19:08:50|3760.46|3751.76|3762.19|3753.49|3762.32|3753.62|3760.41|3751.71|38
1641236940000|2022-01-03 19:09:00|3762.16|3753.46|3762.08|3753.38|3762.27|3753.57|3762.08|3753.38|28
1641236950000|2022-01-03 19:09:10|3762.11|3753.41|3761.52|3752.82|3762.28|3753.58|3761.34|3752.64|29
1641236960000|2022-01-03 19:09:20|3761.5|3752.8|3762.25|3753.55|3762.36|3753.66|3761.16|3752.46|36
1641236970000|2022-01-03 19:09:30|3762.36|3753.66|3762.39|3753.69|3762.43|3753.73|3762.12|3753.42|29
1641236980000|2022-01-03 19:09:40|3762.38|3753.68|3762.29|3753.59|3762.5|3753.8|3762.28|3753.58|26
1641236990000|2022-01-03 19:09:50|3762.38|3753.68|3762.4|3753.7|3762.56|3753.86|3762.36|3753.66|12
1641237000000|2022-01-03 19:10:00|3762.39|3753.69|3762.47|3753.77|3762.51|3753.81|3762.33|3753.63|24
1641237010000|2022-01-03 19:10:10|3762.56|3753.86|3762.43|3753.73|3762.94|3754.24|3762.32|3753.62|27
1641237020000|2022-01-03 19:10:20|3762.32|3753.62|3762.52|3753.82|3762.57|3753.87|3762.29|3753.59|25
1641237030000|2022-01-03 19:10:30|3762.55|3753.85|3759.49|3750.79|3762.71|3754.01|3759.13|3750.43|32
1641237040000|2022-01-03 19:10:40|3759.59|3750.89|3759.84|3751.14|3760.54|3751.84|3759.51|3750.81|33
1641237050000|2022-01-03 19:10:50|3759.27|3750.57|3759.21|3750.51|3759.27|3750.57|3758.85|3750.15|33
1641237060000|2022-01-03 19:11:00|3759.2|3750.5|3759.73|3751.03|3759.79|3751.09|3759.08|3750.38|29
1641237070000|2022-01-03 19:11:10|3759.76|3751.06|3761.21|3752.51|3761.27|3752.57|3759.68|3750.98|32
1641237080000|2022-01-03 19:11:20|3761.15|3752.45|3760.64|3751.94|3761.18|3752.48|3760.52|3751.82|35
1641237090000|2022-01-03 19:11:30|3760.59|3751.89|3760.72|3752.02|3760.82|3752.12|3760.54|3751.84|29
1641237100000|2022-01-03 19:11:40|3760.71|3752.01|3761.01|3752.31|3761.16|3752.46|3760.48|3751.78|28
1641237110000|2022-01-03 19:11:50|3761.05|3752.35|3761.08|3752.38|3761.33|3752.63|3761.01|3752.31|25
1641237120000|2022-01-03 19:12:00|3761.09|3752.39|3761.74|3753.04|3761.74|3753.04|3761.01|3752.31|36
1641237130000|2022-01-03 19:12:10|3761.92|3753.22|3763.12|3754.42|3763.48|3754.78|3761.92|3753.22|33
1641237140000|2022-01-03 19:12:20|3763.11|3754.41|3763.19|3754.49|3763.44|3754.74|3763.02|3754.32|10
1641237150000|2022-01-03 19:12:30|3763.44|3754.74|3763.6|3754.9|3763.6|3754.9|3762.64|3753.94|32
1641237160000|2022-01-03 19:12:40|3763.63|3754.93|3763.63|3754.93|3763.66|3754.96|3763.34|3754.64|20
1641237170000|2022-01-03 19:12:50|3763.69|3754.99|3763.5|3754.8|3763.74|3755.04|3763.03|3754.33|23
1641237180000|2022-01-03 19:13:00|3763.64|3754.94|3763.96|3755.26|3764.03|3755.33|3763.64|3754.94|25
1641237190000|2022-01-03 19:13:10|3763.97|3755.27|3764.15|3755.45|3764.18|3755.48|3763.84|3755.14|16
1641237200000|2022-01-03 19:13:20|3764.1|3755.4|3762.7|3754|3764.1|3755.4|3762.57|3753.87|26
1641237210000|2022-01-03 19:13:30|3762.69|3753.99|3762|3753.3|3762.96|3754.26|3761.82|3753.12|35
1641237220000|2022-01-03 19:13:40|3762.05|3753.35|3762.7|3754|3762.87|3754.17|3761.93|3753.23|36
1641237230000|2022-01-03 19:13:50|3762.79|3754.09|3763.32|3754.62|3763.59|3754.89|3762.55|3753.85|29
1641237240000|2022-01-03 19:14:00|3763.28|3754.58|3763.58|3754.88|3763.58|3754.88|3763.23|3754.53|22
1641237250000|2022-01-03 19:14:10|3763.55|3754.85|3763.29|3754.59|3763.6|3754.9|3762.92|3754.22|20
1641237260000|2022-01-03 19:14:20|3763.01|3754.31|3757.24|3748.54|3763.16|3754.46|3757.19|3748.49|37
1641237270000|2022-01-03 19:14:30|3757.34|3748.64|3758.77|3750.07|3759.08|3750.38|3757.34|3748.64|37
1641237280000|2022-01-03 19:14:40|3759.01|3750.31|3757.9|3749.2|3759.01|3750.31|3757.6|3748.9|35
1641237290000|2022-01-03 19:14:50|3758.08|3749.38|3758.45|3749.75|3758.64|3749.94|3757.67|3748.97|32
1641237300000|2022-01-03 19:15:00|3758.31|3749.61|3757.27|3748.57|3758.58|3749.88|3757.16|3748.46|29
1641237310000|2022-01-03 19:15:10|3757.23|3748.53|3758.17|3749.47|3758.23|3749.53|3757.23|3748.53|32
1641237320000|2022-01-03 19:15:20|3758.11|3749.41|3756.15|3747.45|3758.15|3749.45|3756.03|3747.33|33
1641237330000|2022-01-03 19:15:30|3756.11|3747.41|3755.67|3746.97|3756.11|3747.41|3755.67|3746.97|17
1641237340000|2022-01-03 19:15:40|3755.66|3746.96|3755.44|3746.74|3755.66|3746.96|3755.43|3746.73|6
1641237350000|2022-01-03 19:15:50|3755.52|3746.82|3755.38|3746.68|3756.17|3747.47|3755.38|3746.68|18
1641237360000|2022-01-03 19:16:00|3755.58|3746.88|3755.49|3746.79|3755.58|3746.88|3755.36|3746.66|15
1641237370000|2022-01-03 19:16:10|3755.26|3746.56|3756.1|3747.4|3756.25|3747.55|3754.88|3746.18|26
1641237380000|2022-01-03 19:16:20|3756.14|3747.44|3755.78|3747.08|3756.29|3747.59|3755.72|3747.02|34
1641237390000|2022-01-03 19:16:30|3755.79|3747.09|3758.62|3749.92|3758.62|3749.92|3755.79|3747.09|38
1641237400000|2022-01-03 19:16:40|3758.78|3750.08|3761.21|3752.51|3761.49|3752.79|3758.66|3749.96|35
1641237410000|2022-01-03 19:16:50|3761.22|3752.52|3761.48|3752.78|3761.57|3752.87|3760.81|3752.11|39
1641237420000|2022-01-03 19:17:00|3761.41|3752.71|3761.31|3752.61|3761.74|3753.04|3761.22|3752.52|34
1641237430000|2022-01-03 19:17:10|3761.32|3752.62|3761.69|3752.99|3761.82|3753.12|3761.32|3752.62|20
1641237440000|2022-01-03 19:17:20|3761.77|3753.07|3762.34|3753.64|3762.57|3753.87|3761.77|3753.07|20
1641237450000|2022-01-03 19:17:30|3762.35|3753.65|3762.48|3753.78|3762.48|3753.78|3762.3|3753.6|14
1641237460000|2022-01-03 19:17:40|3762.41|3753.71|3763.09|3754.39|3763.09|3754.39|3762.3|3753.6|29
1641237470000|2022-01-03 19:17:50|3762.92|3754.22|3762.71|3754.01|3763.1|3754.4|3762.62|3753.92|20
1641237480000|2022-01-03 19:18:00|3762.68|3753.98|3762.92|3754.22|3763.04|3754.34|3762.68|3753.98|22
1641237490000|2022-01-03 19:18:10|3762.88|3754.18|3763.1|3754.4|3763.3|3754.6|3762.8|3754.1|29
1641237500000|2022-01-03 19:18:20|3763.35|3754.65|3763.79|3755.09|3764.36|3755.66|3763.07|3754.37|31
1641237510000|2022-01-03 19:18:30|3763.85|3755.15|3762.81|3754.11|3763.87|3755.17|3762.73|3754.03|34
1641237520000|2022-01-03 19:18:40|3762.82|3754.12|3762.98|3754.28|3763.74|3755.04|3762.82|3754.12|29
1641237530000|2022-01-03 19:18:50|3763.18|3754.48|3763.81|3755.11|3763.81|3755.11|3762.85|3754.15|32
1641237540000|2022-01-03 19:19:00|3762.97|3754.27|3763.73|3755.03|3763.91|3755.21|3762.92|3754.22|23
1641237550000|2022-01-03 19:19:10|3763.76|3755.06|3762.89|3754.19|3763.8|3755.1|3762.78|3754.08|21
1641237560000|2022-01-03 19:19:20|3763.12|3754.42|3763.42|3754.72|3763.65|3754.95|3763.05|3754.35|33
1641237570000|2022-01-03 19:19:30|3763.43|3754.73|3763.76|3755.06|3763.8|3755.1|3763.22|3754.52|24
1641237580000|2022-01-03 19:19:40|3763.72|3755.02|3763.86|3755.16|3763.93|3755.23|3763.59|3754.89|27
1641237590000|2022-01-03 19:19:50|3763.66|3754.96|3762.77|3754.07|3763.91|3755.21|3762.77|3754.07|32
1641237600000|2022-01-03 19:20:00|3762.8|3754.1|3762.99|3754.29|3763.04|3754.34|3762.03|3753.33|32
1641237610000|2022-01-03 19:20:10|3763.02|3754.32|3763.58|3754.88|3763.58|3754.88|3762.94|3754.24|17
1641237620000|2022-01-03 19:20:20|3763.5|3754.8|3762.06|3753.36|3763.54|3754.84|3762.06|3753.36|20
1641237630000|2022-01-03 19:20:30|3761.14|3752.44|3759.3|3750.6|3761.34|3752.64|3759.21|3750.51|34
1641237640000|2022-01-03 19:20:40|3759.32|3750.62|3761.11|3752.41|3761.28|3752.58|3759.26|3750.56|37
1641237650000|2022-01-03 19:20:50|3761.36|3752.66|3763.91|3755.21|3764.04|3755.34|3761.33|3752.63|35
1641237660000|2022-01-03 19:21:00|3764.01|3755.31|3763.15|3754.45|3764.71|3756.01|3763.01|3754.31|34
1641237670000|2022-01-03 19:21:10|3763.97|3755.27|3765.15|3756.45|3765.15|3756.45|3763.7|3755|29
1641237680000|2022-01-03 19:21:20|3765.1|3756.4|3765.08|3756.38|3765.24|3756.54|3765.07|3756.37|17
1641237690000|2022-01-03 19:21:30|3765.07|3756.37|3765.05|3756.35|3765.09|3756.39|3765.04|3756.34|12
1641237700000|2022-01-03 19:21:40|3765.09|3756.39|3764.69|3755.99|3765.13|3756.43|3763.44|3754.74|24
1641237710000|2022-01-03 19:21:50|3764.49|3755.79|3763.7|3755|3764.49|3755.79|3763.67|3754.97|26
1641237720000|2022-01-03 19:22:00|3763.69|3754.99|3764.08|3755.38|3764.15|3755.45|3763.66|3754.96|31
1641237730000|2022-01-03 19:22:10|3764.12|3755.42|3765.24|3756.54|3765.24|3756.54|3763.96|3755.26|32
1641237740000|2022-01-03 19:22:20|3765.26|3756.56|3764.88|3756.18|3765.97|3757.27|3764.88|3756.18|31
1641237750000|2022-01-03 19:22:30|3765.08|3756.38|3764.83|3756.13|3765.08|3756.38|3764.42|3755.72|34
1641237760000|2022-01-03 19:22:40|3764.84|3756.14|3765.01|3756.31|3765.01|3756.31|3764.7|3756|28
1641237770000|2022-01-03 19:22:50|3764.99|3756.29|3765.18|3756.48|3765.26|3756.56|3764.97|3756.27|32
1641237780000|2022-01-03 19:23:00|3765.2|3756.5|3765.98|3757.28|3766.02|3757.32|3765.2|3756.5|28
1641237790000|2022-01-03 19:23:10|3765.82|3757.12|3765.23|3756.53|3765.82|3757.12|3765.19|3756.49|24
1641237800000|2022-01-03 19:23:20|3765.16|3756.46|3765.08|3756.38|3765.24|3756.54|3764.67|3755.97|31
1641237810000|2022-01-03 19:23:30|3765.15|3756.45|3765.13|3756.43|3765.18|3756.48|3764.87|3756.17|29
1641237820000|2022-01-03 19:23:40|3765.15|3756.45|3765.19|3756.49|3765.33|3756.63|3764.89|3756.19|24
1641237830000|2022-01-03 19:23:50|3765.2|3756.5|3763.55|3754.85|3765.48|3756.78|3763.22|3754.52|28
1641237840000|2022-01-03 19:24:00|3763.54|3754.84|3764.23|3755.53|3764.27|3755.57|3763.47|3754.77|22
1641237850000|2022-01-03 19:24:10|3764.28|3755.58|3764.72|3756.02|3764.81|3756.11|3764.15|3755.45|36
1641237860000|2022-01-03 19:24:20|3764.75|3756.05|3764.4|3755.7|3764.75|3756.05|3764.24|3755.54|21
1641237870000|2022-01-03 19:24:30|3764.43|3755.73|3764.28|3755.58|3764.54|3755.84|3764.09|3755.39|26
1641237880000|2022-01-03 19:24:40|3764.29|3755.59|3761.53|3752.83|3764.33|3755.63|3761.53|3752.83|28
1641237890000|2022-01-03 19:24:50|3761.57|3752.87|3763.63|3754.93|3763.66|3754.96|3761.43|3752.73|36
1641237900000|2022-01-03 19:25:00|3763.66|3754.96|3763.34|3754.64|3763.66|3754.96|3763.32|3754.62|33
1641237910000|2022-01-03 19:25:10|3763.35|3754.65|3763.27|3754.57|3763.6|3754.9|3763.03|3754.33|34
1641237920000|2022-01-03 19:25:20|3763.28|3754.58|3763.38|3754.68|3763.6|3754.9|3763.23|3754.53|25
1641237930000|2022-01-03 19:25:30|3763.37|3754.67|3763.64|3754.94|3763.73|3755.03|3763.36|3754.66|29
1641237940000|2022-01-03 19:25:40|3763.63|3754.93|3763.61|3754.91|3763.63|3754.93|3763.3|3754.6|31
1641237950000|2022-01-03 19:25:50|3763.53|3754.83|3763.91|3755.21|3763.96|3755.26|3763.53|3754.83|23
1641237960000|2022-01-03 19:26:00|3763.88|3755.18|3764.23|3755.53|3764.23|3755.53|3763.62|3754.92|20
1641237970000|2022-01-03 19:26:10|3764.37|3755.67|3764.85|3756.15|3765.49|3756.79|3764.37|3755.67|19
1641237980000|2022-01-03 19:26:20|3764.87|3756.17|3765.22|3756.52|3765.5|3756.8|3764.87|3756.17|35
1641237990000|2022-01-03 19:26:30|3765.19|3756.49|3764.87|3756.17|3765.39|3756.69|3764.34|3755.64|32
1641238000000|2022-01-03 19:26:40|3764.69|3755.99|3764.58|3755.88|3764.83|3756.13|3764.38|3755.68|34
1641238010000|2022-01-03 19:26:50|3764.64|3755.94|3764.8|3756.1|3764.97|3756.27|3764.57|3755.87|30
1641238020000|2022-01-03 19:27:00|3764.79|3756.09|3765.42|3756.72|3765.9|3757.2|3764.79|3756.09|38
1641238030000|2022-01-03 19:27:10|3765.45|3756.75|3765.89|3757.19|3765.9|3757.2|3765.4|3756.7|34
1641238040000|2022-01-03 19:27:20|3765.94|3757.24|3766.75|3758.05|3766.75|3758.05|3765.75|3757.05|24
1641238050000|2022-01-03 19:27:30|3766.79|3758.09|3766.69|3757.99|3766.89|3758.19|3766.54|3757.84|22
1641238060000|2022-01-03 19:27:40|3766.43|3757.73|3766.1|3757.4|3766.67|3757.97|3766.1|3757.4|34
1641238070000|2022-01-03 19:27:50|3766.09|3757.39|3766.29|3757.59|3766.32|3757.62|3765.9|3757.2|35
1641238080000|2022-01-03 19:28:00|3766.38|3757.68|3766.71|3758.01|3766.74|3758.04|3766.38|3757.68|35
1641238090000|2022-01-03 19:28:10|3766.72|3758.02|3767.32|3758.62|3767.57|3758.87|3766.65|3757.95|29
1641238100000|2022-01-03 19:28:20|3767.26|3758.56|3767.26|3758.56|3767.37|3758.67|3767.04|3758.34|33
1641238110000|2022-01-03 19:28:30|3767.15|3758.45|3767.41|3758.71|3767.6|3758.9|3767.15|3758.45|32
1641238120000|2022-01-03 19:28:40|3767.35|3758.65|3767.38|3758.68|3767.5|3758.8|3767.2|3758.5|31
1641238130000|2022-01-03 19:28:50|3767.47|3758.77|3765.73|3757.03|3767.7|3759|3765.73|3757.03|30
1641238140000|2022-01-03 19:29:00|3765.51|3756.81|3766.2|3757.5|3766.85|3758.15|3765.45|3756.75|37
1641238150000|2022-01-03 19:29:10|3766.27|3757.57|3766.99|3758.29|3766.99|3758.29|3766.13|3757.43|33
1641238160000|2022-01-03 19:29:20|3766.97|3758.27|3766.09|3757.39|3767.1|3758.4|3766.04|3757.34|34
1641238170000|2022-01-03 19:29:30|3766.1|3757.4|3765.87|3757.17|3766.11|3757.41|3765.37|3756.67|37
1641238180000|2022-01-03 19:29:40|3765.89|3757.19|3765.92|3757.22|3765.94|3757.24|3765.37|3756.67|30
1641238190000|2022-01-03 19:29:50|3765.91|3757.21|3765.43|3756.73|3765.93|3757.23|3765.41|3756.71|20
1641238200000|2022-01-03 19:30:00|3765.41|3756.71|3764.39|3755.69|3765.41|3756.71|3764.09|3755.39|30
1641238210000|2022-01-03 19:30:10|3764.45|3755.75|3765.3|3756.6|3765.36|3756.66|3764.23|3755.53|35
1641238220000|2022-01-03 19:30:20|3765.35|3756.65|3764.82|3756.12|3765.38|3756.68|3764.82|3756.12|30
1641238230000|2022-01-03 19:30:30|3765.01|3756.31|3765.12|3756.42|3765.21|3756.51|3764.91|3756.21|33
1641238240000|2022-01-03 19:30:40|3765.09|3756.39|3766.14|3757.44|3766.27|3757.57|3764.97|3756.27|36
1641238250000|2022-01-03 19:30:50|3766.16|3757.46|3765.86|3757.16|3766.19|3757.49|3765.44|3756.74|36
1641238260000|2022-01-03 19:31:00|3765.92|3757.22|3766.02|3757.32|3766.21|3757.51|3765.87|3757.17|33
1641238270000|2022-01-03 19:31:10|3766|3757.3|3767.08|3758.38|3767.11|3758.41|3766|3757.3|29
1641238280000|2022-01-03 19:31:20|3767.07|3758.37|3767.02|3758.32|3767.18|3758.48|3766.82|3758.12|31
1641238290000|2022-01-03 19:31:30|3767.06|3758.36|3767.02|3758.32|3767.09|3758.39|3766.84|3758.14|26
1641238300000|2022-01-03 19:31:40|3767.01|3758.31|3766.97|3758.27|3767.06|3758.36|3766.93|3758.23|26
1641238310000|2022-01-03 19:31:50|3766.96|3758.26|3765.96|3757.26|3767.04|3758.34|3765.78|3757.08|38
1641238320000|2022-01-03 19:32:00|3766|3757.3|3765.96|3757.26|3766.17|3757.47|3765.65|3756.95|36
1641238330000|2022-01-03 19:32:10|3765.97|3757.27|3766.47|3757.77|3766.67|3757.97|3765.97|3757.27|30
1641238340000|2022-01-03 19:32:20|3766.34|3757.64|3766.55|3757.85|3766.55|3757.85|3766.19|3757.49|27
1641238350000|2022-01-03 19:32:30|3766.53|3757.83|3765.98|3757.28|3766.55|3757.85|3765.59|3756.89|34
1641238360000|2022-01-03 19:32:40|3765.97|3757.27|3765.35|3756.65|3765.97|3757.27|3765.35|3756.65|35
1641238370000|2022-01-03 19:32:50|3765.42|3756.72|3765.35|3756.65|3765.51|3756.81|3765.08|3756.38|34
1641238380000|2022-01-03 19:33:00|3765.37|3756.67|3763.84|3755.14|3765.37|3756.67|3763.84|3755.14|37
1641238390000|2022-01-03 19:33:10|3764.23|3755.53|3764.15|3755.45|3764.49|3755.79|3763.92|3755.22|35
1641238400000|2022-01-03 19:33:20|3764.14|3755.44|3764.19|3755.49|3764.56|3755.86|3763.73|3755.03|31
1641238410000|2022-01-03 19:33:30|3764.14|3755.44|3763.58|3754.88|3764.27|3755.57|3763.26|3754.56|34
1641238420000|2022-01-03 19:33:40|3763.76|3755.06|3763.92|3755.22|3764.16|3755.46|3763.09|3754.39|25
1641238430000|2022-01-03 19:33:50|3764.16|3755.46|3764.26|3755.56|3764.26|3755.56|3763.16|3754.46|32
1641238440000|2022-01-03 19:34:00|3764.1|3755.4|3764.16|3755.46|3764.16|3755.46|3763.04|3754.34|31
1641238450000|2022-01-03 19:34:10|3764.09|3755.39|3764.4|3755.7|3764.63|3755.93|3763.84|3755.14|35
1641238460000|2022-01-03 19:34:20|3764.46|3755.76|3760.44|3751.74|3764.46|3755.76|3759.44|3750.74|40
1641238470000|2022-01-03 19:34:30|3760.74|3752.04|3760.45|3751.75|3761.13|3752.43|3759.33|3750.63|37
1641238480000|2022-01-03 19:34:40|3760.12|3751.42|3760.16|3751.46|3760.61|3751.91|3760.03|3751.33|37
1641238490000|2022-01-03 19:34:50|3760.15|3751.45|3760.14|3751.44|3760.41|3751.71|3759.96|3751.26|35
1641238500000|2022-01-03 19:35:00|3760|3751.3|3760.2|3751.5|3760.2|3751.5|3760|3751.3|24
1641238510000|2022-01-03 19:35:10|3760.19|3751.49|3760.07|3751.37|3760.19|3751.49|3760|3751.3|7
1641238520000|2022-01-03 19:35:20|3760.05|3751.35|3759.52|3750.82|3760.13|3751.43|3759.52|3750.82|15
1641238530000|2022-01-03 19:35:30|3759.48|3750.78|3759.05|3750.35|3759.55|3750.85|3759.01|3750.31|21
1641238540000|2022-01-03 19:35:40|3759.09|3750.39|3760.2|3751.5|3760.2|3751.5|3759.08|3750.38|26
1641238550000|2022-01-03 19:35:50|3760.04|3751.34|3760.08|3751.38|3760.26|3751.56|3759.57|3750.87|13
1641238560000|2022-01-03 19:36:00|3760.16|3751.46|3760.55|3751.85|3760.75|3752.05|3759.58|3750.88|31
1641238570000|2022-01-03 19:36:10|3760.38|3751.68|3760.32|3751.62|3760.44|3751.74|3759.74|3751.04|17
1641238580000|2022-01-03 19:36:20|3760.33|3751.63|3759.71|3751.01|3760.41|3751.71|3759.5|3750.8|26
1641238590000|2022-01-03 19:36:30|3759.85|3751.15|3759.09|3750.39|3759.95|3751.25|3758.89|3750.19|24
1641238600000|2022-01-03 19:36:40|3759.1|3750.4|3759.06|3750.36|3759.15|3750.45|3758.87|3750.17|28
1641238610000|2022-01-03 19:36:50|3759.02|3750.32|3759.09|3750.39|3759.22|3750.52|3758.67|3749.97|36
1641238620000|2022-01-03 19:37:00|3759.03|3750.33|3759.23|3750.53|3759.38|3750.68|3759.01|3750.31|30
1641238630000|2022-01-03 19:37:10|3759.24|3750.54|3759.13|3750.43|3759.62|3750.92|3759.1|3750.4|32
1641238640000|2022-01-03 19:37:20|3758.89|3750.19|3759.2|3750.5|3759.2|3750.5|3758.66|3749.96|34
1641238650000|2022-01-03 19:37:30|3759.47|3750.77|3759.4|3750.7|3759.59|3750.89|3759.24|3750.54|24
1641238660000|2022-01-03 19:37:40|3759.41|3750.71|3760.44|3751.74|3760.46|3751.76|3759.41|3750.71|21
1641238670000|2022-01-03 19:37:50|3760.43|3751.73|3759.78|3751.08|3760.53|3751.83|3759.78|3751.08|31
1641238680000|2022-01-03 19:38:00|3759.77|3751.07|3760.45|3751.75|3760.46|3751.76|3759.77|3751.07|8
1641238690000|2022-01-03 19:38:10|3760.43|3751.73|3759.88|3751.18|3760.43|3751.73|3759.77|3751.07|24
1641238700000|2022-01-03 19:38:20|3759.87|3751.17|3760.03|3751.33|3760.42|3751.72|3759.81|3751.11|22
1641238710000|2022-01-03 19:38:30|3759.94|3751.24|3760.35|3751.65|3760.35|3751.65|3759.81|3751.11|26
1641238720000|2022-01-03 19:38:40|3760.34|3751.64|3760.24|3751.54|3760.34|3751.64|3759.97|3751.27|21
1641238730000|2022-01-03 19:38:50|3760.28|3751.58|3760.31|3751.61|3760.31|3751.61|3759.97|3751.27|27
1641238740000|2022-01-03 19:39:00|3760.33|3751.63|3761.52|3752.82|3761.6|3752.9|3760.33|3751.63|15
1641238750000|2022-01-03 19:39:10|3761.56|3752.86|3761.46|3752.76|3761.6|3752.9|3761.45|3752.75|30
1641238760000|2022-01-03 19:39:20|3761.6|3752.9|3761.76|3753.06|3761.82|3753.12|3761.44|3752.74|21
1641238770000|2022-01-03 19:39:30|3761.77|3753.07|3761.44|3752.74|3761.8|3753.1|3761.08|3752.38|30
1641238780000|2022-01-03 19:39:40|3761.43|3752.73|3761.1|3752.4|3761.52|3752.82|3760.66|3751.96|24
1641238790000|2022-01-03 19:39:50|3761.13|3752.43|3762.06|3753.36|3762.06|3753.36|3761.13|3752.43|31
1641238800000|2022-01-03 19:40:00|3761.41|3752.71|3761.94|3753.24|3762.1|3753.4|3761.28|3752.58|33
1641238810000|2022-01-03 19:40:10|3761.98|3753.28|3761.8|3753.1|3762.07|3753.37|3761.08|3752.38|33
1641238820000|2022-01-03 19:40:20|3761.34|3752.64|3761.31|3752.61|3761.8|3753.1|3761.16|3752.46|34
1641238830000|2022-01-03 19:40:30|3761.47|3752.77|3761.63|3752.93|3761.67|3752.97|3761.09|3752.39|30
1641238840000|2022-01-03 19:40:40|3761.68|3752.98|3761.37|3752.67|3761.88|3753.18|3761.18|3752.48|31
1641238850000|2022-01-03 19:40:50|3761.39|3752.69|3760.39|3751.69|3761.69|3752.99|3760.04|3751.34|36
1641238860000|2022-01-03 19:41:00|3760.47|3751.77|3759.37|3750.67|3760.47|3751.77|3759.37|3750.67|32
1641238870000|2022-01-03 19:41:10|3759.4|3750.7|3761.17|3752.47|3761.17|3752.47|3759.4|3750.7|21
1641238880000|2022-01-03 19:41:20|3761.32|3752.62|3763.87|3755.17|3763.87|3755.17|3761.32|3752.62|35
1641238890000|2022-01-03 19:41:30|3763.85|3755.15|3763.92|3755.22|3763.94|3755.24|3763.83|3755.13|14
1641238900000|2022-01-03 19:41:40|3763.9|3755.2|3763.45|3754.75|3764.41|3755.71|3763.34|3754.64|28
1641238910000|2022-01-03 19:41:50|3763.35|3754.65|3763.62|3754.92|3763.8|3755.1|3763.35|3754.65|34
1641238920000|2022-01-03 19:42:00|3763.64|3754.94|3763.79|3755.09|3763.83|3755.13|3763.01|3754.31|31
1641238930000|2022-01-03 19:42:10|3763.63|3754.93|3763.38|3754.68|3763.79|3755.09|3763.25|3754.55|32
1641238940000|2022-01-03 19:42:20|3763.49|3754.79|3763.63|3754.93|3763.92|3755.22|3763.49|3754.79|31
1641238950000|2022-01-03 19:42:30|3764.07|3755.37|3763.03|3754.33|3764.07|3755.37|3763.03|3754.33|28
1641238960000|2022-01-03 19:42:40|3763.01|3754.31|3762|3753.3|3763.41|3754.71|3761.66|3752.96|36
1641238970000|2022-01-03 19:42:50|3761.98|3753.28|3762.1|3753.4|3762.49|3753.79|3761.98|3753.28|30
1641238980000|2022-01-03 19:43:00|3762.11|3753.41|3763.12|3754.42|3763.33|3754.63|3761.88|3753.18|37
1641238990000|2022-01-03 19:43:10|3763.17|3754.47|3763.2|3754.5|3763.52|3754.82|3762.52|3753.82|36
1641239000000|2022-01-03 19:43:20|3763.21|3754.51|3763.06|3754.36|3763.42|3754.72|3762.97|3754.27|30
1641239010000|2022-01-03 19:43:30|3763.08|3754.38|3763.08|3754.38|3763.15|3754.45|3762.94|3754.24|29
1641239020000|2022-01-03 19:43:40|3763.02|3754.32|3762.36|3753.66|3763.07|3754.37|3762.17|3753.47|23
1641239030000|2022-01-03 19:43:50|3762.34|3753.64|3764.58|3755.88|3764.94|3756.24|3762.34|3753.64|26
1641239040000|2022-01-03 19:44:00|3764.55|3755.85|3763.54|3754.84|3764.55|3755.85|3763.54|3754.84|29
1641239050000|2022-01-03 19:44:10|3763.46|3754.76|3762.31|3753.61|3763.51|3754.81|3762.27|3753.57|30
1641239060000|2022-01-03 19:44:20|3762.39|3753.69|3763.39|3754.69|3763.39|3754.69|3761.94|3753.24|36
1641239070000|2022-01-03 19:44:30|3763.06|3754.36|3764.29|3755.59|3764.45|3755.75|3763.06|3754.36|34
1641239080000|2022-01-03 19:44:40|3764.31|3755.61|3764.3|3755.6|3764.49|3755.79|3764.18|3755.48|33
1641239090000|2022-01-03 19:44:50|3764.32|3755.62|3763.64|3754.94|3764.48|3755.78|3763.6|3754.9|32
1641239100000|2022-01-03 19:45:00|3763.52|3754.82|3763.61|3754.91|3763.68|3754.98|3763.37|3754.67|32
1641239110000|2022-01-03 19:45:10|3763.58|3754.88|3765.2|3756.5|3765.31|3756.61|3763.57|3754.87|37
1641239120000|2022-01-03 19:45:20|3765.27|3756.57|3764.47|3755.77|3765.53|3756.83|3764.37|3755.67|37
1641239130000|2022-01-03 19:45:30|3764.45|3755.75|3764.44|3755.74|3764.6|3755.9|3764.2|3755.5|34
1641239140000|2022-01-03 19:45:40|3764.55|3755.85|3765.25|3756.55|3765.3|3756.6|3764.45|3755.75|38
1641239150000|2022-01-03 19:45:50|3765.22|3756.52|3765.42|3756.72|3765.53|3756.83|3765.19|3756.49|31
1641239160000|2022-01-03 19:46:00|3765.39|3756.69|3765.4|3756.7|3765.64|3756.94|3765.39|3756.69|12
1641239170000|2022-01-03 19:46:10|3765.41|3756.71|3765.29|3756.59|3765.56|3756.86|3764.79|3756.09|36
1641239180000|2022-01-03 19:46:20|3765.28|3756.58|3765.53|3756.83|3765.58|3756.88|3765.28|3756.58|25
1641239190000|2022-01-03 19:46:30|3765.49|3756.79|3765.24|3756.54|3765.69|3756.99|3765.14|3756.44|24
1641239200000|2022-01-03 19:46:40|3765.18|3756.48|3765.22|3756.52|3765.49|3756.79|3765.04|3756.34|20
1641239210000|2022-01-03 19:46:50|3765.19|3756.49|3765.24|3756.54|3765.28|3756.58|3765.1|3756.4|14
1641239220000|2022-01-03 19:47:00|3765.19|3756.49|3765.56|3756.86|3765.57|3756.87|3765.13|3756.43|22
1641239230000|2022-01-03 19:47:10|3765.39|3756.69|3765.44|3756.74|3765.53|3756.83|3765.39|3756.69|9
1641239240000|2022-01-03 19:47:20|3765.4|3756.7|3766.74|3758.04|3767.57|3758.87|3765.4|3756.7|32
1641239250000|2022-01-03 19:47:30|3766.87|3758.17|3766.5|3757.8|3767.36|3758.66|3766.32|3757.62|29
1641239260000|2022-01-03 19:47:40|3766.54|3757.84|3766.52|3757.82|3766.72|3758.02|3765.86|3757.16|22
1641239270000|2022-01-03 19:47:50|3766.54|3757.84|3765.64|3756.94|3766.7|3758|3765.23|3756.53|24
1641239280000|2022-01-03 19:48:00|3765.66|3756.96|3765.63|3756.93|3765.66|3756.96|3765.5|3756.8|22
1641239290000|2022-01-03 19:48:10|3765.61|3756.91|3764.4|3755.7|3765.7|3757|3764.1|3755.4|26
1641239300000|2022-01-03 19:48:20|3764.42|3755.72|3763.62|3754.92|3764.8|3756.1|3763.16|3754.46|32
1641239310000|2022-01-03 19:48:30|3763.32|3754.62|3763.14|3754.44|3763.68|3754.98|3762.89|3754.19|30
1641239320000|2022-01-03 19:48:40|3763.02|3754.32|3762.21|3753.51|3763.27|3754.57|3762.21|3753.51|34
1641239330000|2022-01-03 19:48:50|3762.29|3753.59|3760.64|3751.94|3762.53|3753.83|3760.46|3751.76|35
1641239340000|2022-01-03 19:49:00|3760.78|3752.08|3760.57|3751.87|3760.78|3752.08|3760.03|3751.33|28
1641239350000|2022-01-03 19:49:10|3760.54|3751.84|3760.61|3751.91|3760.66|3751.96|3760.17|3751.47|28
1641239360000|2022-01-03 19:49:20|3761.08|3752.38|3760.04|3751.34|3761.19|3752.49|3760.04|3751.34|33
1641239370000|2022-01-03 19:49:30|3759.91|3751.21|3759.22|3750.52|3760.19|3751.49|3758.93|3750.23|28
1641239380000|2022-01-03 19:49:40|3759.17|3750.47|3759.98|3751.28|3759.98|3751.28|3758.79|3750.09|28
1641239390000|2022-01-03 19:49:50|3759.95|3751.25|3759.64|3750.94|3759.99|3751.29|3759.47|3750.77|16
1641239400000|2022-01-03 19:50:00|3759.61|3750.91|3759.77|3751.07|3759.77|3751.07|3759.58|3750.88|23
1641239410000|2022-01-03 19:50:10|3759.87|3751.17|3761|3752.3|3761|3752.3|3759.77|3751.07|24
1641239420000|2022-01-03 19:50:20|3761.01|3752.31|3760.65|3751.95|3761.01|3752.31|3760.57|3751.87|15
1641239430000|2022-01-03 19:50:30|3760.74|3752.04|3759.47|3750.77|3760.83|3752.13|3759.08|3750.38|34
1641239440000|2022-01-03 19:50:40|3759.53|3750.83|3759.38|3750.68|3759.53|3750.83|3759.09|3750.39|29
1641239450000|2022-01-03 19:50:50|3759.33|3750.63|3759.12|3750.42|3759.44|3750.74|3759.12|3750.42|27
1641239460000|2022-01-03 19:51:00|3759.36|3750.66|3759.62|3750.92|3759.62|3750.92|3759.2|3750.5|34
1641239470000|2022-01-03 19:51:10|3759.67|3750.97|3759.63|3750.93|3759.73|3751.03|3759.24|3750.54|36
1641239480000|2022-01-03 19:51:20|3759.59|3750.89|3759.68|3750.98|3759.76|3751.06|3759.38|3750.68|31
1641239490000|2022-01-03 19:51:30|3759.79|3751.09|3759.56|3750.86|3759.82|3751.12|3759.32|3750.62|26
1641239500000|2022-01-03 19:51:40|3759.58|3750.88|3759.62|3750.92|3759.62|3750.92|3759.32|3750.62|33
1641239510000|2022-01-03 19:51:50|3759.6|3750.9|3759.57|3750.87|3759.63|3750.93|3759.36|3750.66|29
1641239520000|2022-01-03 19:52:00|3759.6|3750.9|3760.62|3751.92|3760.62|3751.92|3759.37|3750.67|31
1641239530000|2022-01-03 19:52:10|3760.5|3751.8|3760.38|3751.68|3761.08|3752.38|3760.27|3751.57|27
1641239540000|2022-01-03 19:52:20|3760.37|3751.67|3758.93|3750.23|3760.55|3751.85|3758.93|3750.23|17
1641239550000|2022-01-03 19:52:30|3758.95|3750.25|3759.15|3750.45|3759.34|3750.64|3758.93|3750.23|28
1641239560000|2022-01-03 19:52:40|3759.14|3750.44|3758.88|3750.18|3759.15|3750.45|3758.54|3749.84|25
1641239570000|2022-01-03 19:52:50|3758.93|3750.23|3758.8|3750.1|3758.93|3750.23|3758.77|3750.07|17
1641239580000|2022-01-03 19:53:00|3758.78|3750.08|3759.45|3750.75|3759.8|3751.1|3758.78|3750.08|32
1641239590000|2022-01-03 19:53:10|3759.38|3750.68|3758.23|3749.53|3759.38|3750.68|3757.98|3749.28|29
1641239600000|2022-01-03 19:53:20|3758.21|3749.51|3758.21|3749.51|3758.23|3749.53|3757.95|3749.25|28
1641239610000|2022-01-03 19:53:30|3758.2|3749.5|3758|3749.3|3758.25|3749.55|3757.92|3749.22|17
1641239620000|2022-01-03 19:53:40|3758.29|3749.59|3758.13|3749.43|3758.29|3749.59|3757.96|3749.26|9
1641239630000|2022-01-03 19:53:50|3758.06|3749.36|3756.62|3747.92|3758.06|3749.36|3756.52|3747.82|19
1641239640000|2022-01-03 19:54:00|3756.59|3747.89|3757.62|3748.92|3757.96|3749.26|3756.55|3747.85|31
1641239650000|2022-01-03 19:54:10|3757.64|3748.94|3758.24|3749.54|3758.24|3749.54|3757.58|3748.88|26
1641239660000|2022-01-03 19:54:20|3758.23|3749.53|3758.31|3749.61|3758.4|3749.7|3758.21|3749.51|19
1641239670000|2022-01-03 19:54:30|3758.33|3749.63|3757.49|3748.79|3758.36|3749.66|3757.27|3748.57|25
1641239680000|2022-01-03 19:54:40|3757.5|3748.8|3757.52|3748.82|3757.78|3749.08|3757.34|3748.64|33
1641239690000|2022-01-03 19:54:50|3757.33|3748.63|3757.42|3748.72|3757.78|3749.08|3757.33|3748.63|38
1641239700000|2022-01-03 19:55:00|3757.48|3748.78|3755.88|3747.18|3757.48|3748.78|3755.81|3747.11|36
1641239710000|2022-01-03 19:55:10|3755.82|3747.12|3755.98|3747.28|3755.98|3747.28|3755.67|3746.97|31
1641239720000|2022-01-03 19:55:20|3756|3747.3|3755.69|3746.99|3756|3747.3|3755.59|3746.89|26
1641239730000|2022-01-03 19:55:30|3755.64|3746.94|3755.58|3746.88|3755.73|3747.03|3755.58|3746.88|15
1641239740000|2022-01-03 19:55:40|3755.31|3746.61|3755.53|3746.83|3755.53|3746.83|3755.31|3746.61|7
1641239750000|2022-01-03 19:55:50|3755.39|3746.69|3754.91|3746.21|3755.41|3746.71|3754.53|3745.83|13
1641239760000|2022-01-03 19:56:00|3754.25|3745.55|3754.63|3745.93|3754.96|3746.26|3753.95|3745.25|27
1641239770000|2022-01-03 19:56:10|3754.72|3746.02|3754.23|3745.53|3754.72|3746.02|3753.33|3744.63|32
1641239780000|2022-01-03 19:56:20|3753.63|3744.93|3753.68|3744.98|3753.82|3745.12|3753.39|3744.69|29
1641239790000|2022-01-03 19:56:30|3753.64|3744.94|3753.52|3744.82|3753.88|3745.18|3753.28|3744.58|30
1641239800000|2022-01-03 19:56:40|3753.4|3744.7|3753.45|3744.75|3753.53|3744.83|3753.4|3744.7|26
1641239810000|2022-01-03 19:56:50|3753.37|3744.67|3752.93|3744.23|3753.57|3744.87|3752.91|3744.21|29
1641239820000|2022-01-03 19:57:00|3752.92|3744.22|3752.72|3744.02|3752.98|3744.28|3752.72|3744.02|24
1641239830000|2022-01-03 19:57:10|3752.88|3744.18|3751.46|3742.76|3752.88|3744.18|3750.85|3742.15|30
1641239840000|2022-01-03 19:57:20|3751.48|3742.78|3751.46|3742.76|3751.71|3743.01|3751.14|3742.44|30
1641239850000|2022-01-03 19:57:30|3751.44|3742.74|3751.22|3742.52|3751.45|3742.75|3751.04|3742.34|17
1641239860000|2022-01-03 19:57:40|3751.15|3742.45|3750.66|3741.96|3751.9|3743.2|3750.5|3741.8|20
1641239870000|2022-01-03 19:57:50|3750.51|3741.81|3749.86|3741.16|3751|3742.3|3749.58|3740.88|34
1641239880000|2022-01-03 19:58:00|3749.85|3741.15|3749.8|3741.1|3749.92|3741.22|3749.66|3740.96|29
1641239890000|2022-01-03 19:58:10|3749.64|3740.94|3750.3|3741.6|3750.8|3742.1|3749.64|3740.94|32
1641239900000|2022-01-03 19:58:20|3750.34|3741.64|3750.71|3742.01|3750.82|3742.12|3750.33|3741.63|21
1641239910000|2022-01-03 19:58:30|3750.64|3741.94|3751.02|3742.32|3751.09|3742.39|3750.47|3741.77|24
1641239920000|2022-01-03 19:58:40|3750.99|3742.29|3750.64|3741.94|3750.99|3742.29|3750.58|3741.88|22
1641239930000|2022-01-03 19:58:50|3750.65|3741.95|3750.62|3741.92|3750.69|3741.99|3750.59|3741.89|14
1641239940000|2022-01-03 19:59:00|3750.6|3741.9|3750.45|3741.75|3751.08|3742.38|3749.69|3740.99|30
1641239950000|2022-01-03 19:59:10|3750.4|3741.7|3747.3|3738.6|3750.4|3741.7|3747.25|3738.55|27
1641239960000|2022-01-03 19:59:20|3747.42|3738.72|3747.08|3738.38|3747.43|3738.73|3746.84|3738.14|27
1641239970000|2022-01-03 19:59:30|3747.06|3738.36|3746.52|3737.82|3747.11|3738.41|3746.32|3737.62|10
1641239980000|2022-01-03 19:59:40|3746.51|3737.81|3746.39|3737.69|3746.78|3738.08|3746.39|3737.69|6
1641239990000|2022-01-03 19:59:50|3746.38|3737.68|3744.39|3735.69|3746.46|3737.76|3744.39|3735.69|23
1641240000000|2022-01-03 20:00:00|3745.19|3736.49|3741.96|3733.26|3745.19|3736.49|3741.96|3733.26|32
1641240010000|2022-01-03 20:00:10|3742.03|3733.33|3740.77|3732.07|3742.2|3733.5|3740.73|3732.03|37
1641240020000|2022-01-03 20:00:20|3740.63|3731.93|3739.86|3731.16|3741.65|3732.95|3739.78|3731.08|37
1641240030000|2022-01-03 20:00:30|3739.83|3731.13|3739.47|3730.77|3740.89|3732.19|3739.47|3730.77|37
1641240040000|2022-01-03 20:00:40|3739.49|3730.79|3740.62|3731.92|3740.76|3732.06|3739.3|3730.6|31
1641240050000|2022-01-03 20:00:50|3740.63|3731.93|3740.84|3732.14|3741.01|3732.31|3740.49|3731.79|35
1641240060000|2022-01-03 20:01:00|3740.87|3732.17|3741.68|3732.98|3742.26|3733.56|3740.85|3732.15|36
1641240070000|2022-01-03 20:01:10|3741.64|3732.94|3741.92|3733.22|3742.41|3733.71|3741.6|3732.9|37
1641240080000|2022-01-03 20:01:20|3741.91|3733.21|3742.37|3733.67|3743|3734.3|3741.81|3733.11|37
1641240090000|2022-01-03 20:01:30|3742.38|3733.68|3742.81|3734.11|3743.07|3734.37|3742.37|3733.67|34
1641240100000|2022-01-03 20:01:40|3742.66|3733.96|3741.1|3732.4|3742.81|3734.11|3741.1|3732.4|25
1641240110000|2022-01-03 20:01:50|3741.18|3732.48|3741.56|3732.86|3741.68|3732.98|3741.18|3732.48|19
1641240120000|2022-01-03 20:02:00|3741.65|3732.95|3743.09|3734.39|3743.21|3734.51|3741.52|3732.82|27
1641240130000|2022-01-03 20:02:10|3742.97|3734.27|3743.09|3734.39|3743.09|3734.39|3742.73|3734.03|35
1641240140000|2022-01-03 20:02:20|3743.03|3734.33|3742.98|3734.28|3743.14|3734.44|3742.91|3734.21|23
1641240150000|2022-01-03 20:02:30|3742.99|3734.29|3743.86|3735.16|3743.86|3735.16|3742.98|3734.28|31
1641240160000|2022-01-03 20:02:40|3743.94|3735.24|3744.16|3735.46|3745.95|3737.25|3743.94|3735.24|36
1641240170000|2022-01-03 20:02:50|3744.13|3735.43|3745.13|3736.43|3745.25|3736.55|3743.93|3735.23|37
1641240180000|2022-01-03 20:03:00|3745.06|3736.36|3744.28|3735.58|3745.06|3736.36|3743.91|3735.21|28
1641240190000|2022-01-03 20:03:10|3744.29|3735.59|3743.34|3734.64|3744.33|3735.63|3743.29|3734.59|37
1641240200000|2022-01-03 20:03:20|3743.22|3734.52|3741.97|3733.27|3743.4|3734.7|3741.41|3732.71|38
1641240210000|2022-01-03 20:03:30|3741.95|3733.25|3738.3|3729.6|3742|3733.3|3738.3|3729.6|37
1641240220000|2022-01-03 20:03:40|3738.41|3729.71|3737.27|3728.57|3738.8|3730.1|3736.57|3727.87|38
1641240230000|2022-01-03 20:03:50|3737.22|3728.52|3737.09|3728.39|3737.57|3728.87|3737.09|3728.39|35
1641240240000|2022-01-03 20:04:00|3737.28|3728.58|3733.54|3724.84|3737.34|3728.64|3733.54|3724.84|33
1641240250000|2022-01-03 20:04:10|3733.44|3724.74|3734.29|3725.59|3734.5|3725.8|3733.44|3724.74|37
1641240260000|2022-01-03 20:04:20|3734.34|3725.64|3734.3|3725.6|3734.52|3725.82|3733.58|3724.88|30
1641240270000|2022-01-03 20:04:30|3734.32|3725.62|3734.49|3725.79|3734.85|3726.15|3734.32|3725.62|32
1641240280000|2022-01-03 20:04:40|3734.5|3725.8|3735.92|3727.22|3736.77|3728.07|3734.48|3725.78|32
1641240290000|2022-01-03 20:04:50|3736.59|3727.89|3735.77|3727.07|3736.59|3727.89|3734.81|3726.11|38
1641240300000|2022-01-03 20:05:00|3735.76|3727.06|3736.14|3727.44|3736.66|3727.96|3735.6|3726.9|35
1641240310000|2022-01-03 20:05:10|3736.12|3727.42|3736.55|3727.85|3736.55|3727.85|3735.38|3726.68|35
1641240320000|2022-01-03 20:05:20|3736.57|3727.87|3736.92|3728.22|3737.56|3728.86|3736.47|3727.77|38
1641240330000|2022-01-03 20:05:30|3736.99|3728.29|3736.9|3728.2|3736.99|3728.29|3736.31|3727.61|36
1641240340000|2022-01-03 20:05:40|3736.62|3727.92|3736.63|3727.93|3736.95|3728.25|3736.28|3727.58|36
1641240350000|2022-01-03 20:05:50|3736.48|3727.78|3735.58|3726.88|3737.13|3728.43|3735.57|3726.87|39
1641240360000|2022-01-03 20:06:00|3735.57|3726.87|3734.87|3726.17|3735.57|3726.87|3734.71|3726.01|20
1641240370000|2022-01-03 20:06:10|3734.89|3726.19|3734.38|3725.68|3734.89|3726.19|3734.37|3725.67|22
1641240380000|2022-01-03 20:06:20|3734.44|3725.74|3734.4|3725.7|3734.48|3725.78|3734.31|3725.61|24
1641240390000|2022-01-03 20:06:30|3734.44|3725.74|3732.87|3724.17|3734.44|3725.74|3732.44|3723.74|24
1641240400000|2022-01-03 20:06:40|3732.54|3723.84|3731.33|3722.63|3732.54|3723.84|3731.14|3722.44|34
1641240410000|2022-01-03 20:06:50|3731.32|3722.62|3728.61|3719.91|3731.32|3722.62|3728.25|3719.55|34
1641240420000|2022-01-03 20:07:00|3728.62|3719.92|3728.85|3720.15|3728.97|3720.27|3727.73|3719.03|37
1641240430000|2022-01-03 20:07:10|3728.83|3720.13|3731.45|3722.75|3731.45|3722.75|3728.52|3719.82|34
1641240440000|2022-01-03 20:07:20|3731.44|3722.74|3731.12|3722.42|3731.44|3722.74|3729.81|3721.11|35
1641240450000|2022-01-03 20:07:30|3731.13|3722.43|3732.27|3723.57|3733.24|3724.54|3731.13|3722.43|36
1641240460000|2022-01-03 20:07:40|3732.33|3723.63|3732.6|3723.9|3732.79|3724.09|3732.24|3723.54|32
1641240470000|2022-01-03 20:07:50|3732.62|3723.92|3732.79|3724.09|3732.91|3724.21|3732.62|3723.92|25
1641240480000|2022-01-03 20:08:00|3732.78|3724.08|3733.42|3724.72|3733.56|3724.86|3732.78|3724.08|20
1641240490000|2022-01-03 20:08:10|3733.73|3725.03|3736.01|3727.31|3736.56|3727.86|3733.39|3724.69|31
1641240500000|2022-01-03 20:08:20|3736.03|3727.33|3737.52|3728.82|3737.52|3728.82|3735.82|3727.12|34
1641240510000|2022-01-03 20:08:30|3737.78|3729.08|3738.59|3729.89|3738.82|3730.12|3737.64|3728.94|38
1641240520000|2022-01-03 20:08:40|3738.37|3729.67|3736.97|3728.27|3738.44|3729.74|3735.29|3726.59|39
1641240530000|2022-01-03 20:08:50|3737.07|3728.37|3733.34|3724.64|3738.27|3729.57|3732.68|3723.98|39
1641240540000|2022-01-03 20:09:00|3733.1|3724.4|3733.22|3724.52|3733.71|3725.01|3732.18|3723.48|38
1641240550000|2022-01-03 20:09:10|3733.26|3724.56|3737.04|3728.34|3737.32|3728.62|3733.2|3724.5|35
1641240560000|2022-01-03 20:09:20|3736.5|3727.8|3735.32|3726.62|3736.5|3727.8|3734.87|3726.17|33
1641240570000|2022-01-03 20:09:30|3735.27|3726.57|3736.79|3728.09|3737.64|3728.94|3734|3725.3|34
1641240580000|2022-01-03 20:09:40|3736.9|3728.2|3735.91|3727.21|3737.14|3728.44|3735.91|3727.21|36
1641240590000|2022-01-03 20:09:50|3735.92|3727.22|3735.39|3726.69|3736.15|3727.45|3735.19|3726.49|32
1641240600000|2022-01-03 20:10:00|3735.32|3726.62|3736.46|3727.76|3736.6|3727.9|3735.31|3726.61|36
1641240610000|2022-01-03 20:10:10|3736.66|3727.96|3738.49|3729.79|3739.03|3730.33|3736.51|3727.81|39
1641240620000|2022-01-03 20:10:20|3738.42|3729.72|3738.79|3730.09|3738.79|3730.09|3738|3729.3|38
1641240630000|2022-01-03 20:10:30|3738.78|3730.08|3738.69|3729.99|3739.31|3730.61|3738.52|3729.82|36
1641240640000|2022-01-03 20:10:40|3738.68|3729.98|3739.1|3730.4|3739.26|3730.56|3738.65|3729.95|30
1641240650000|2022-01-03 20:10:50|3739.06|3730.36|3739|3730.3|3739.12|3730.42|3738.03|3729.33|38
1641240660000|2022-01-03 20:11:00|3739.15|3730.45|3740.83|3732.13|3740.95|3732.25|3738.77|3730.07|33
1641240670000|2022-01-03 20:11:10|3740.89|3732.19|3740.64|3731.94|3741.22|3732.52|3740.62|3731.92|26
1641240680000|2022-01-03 20:11:20|3740.63|3731.93|3740.94|3732.24|3741.25|3732.55|3740.51|3731.81|36
1641240690000|2022-01-03 20:11:30|3740.97|3732.27|3740.47|3731.77|3741.31|3732.61|3740.25|3731.55|32
1641240700000|2022-01-03 20:11:40|3740.49|3731.79|3741|3732.3|3741.19|3732.49|3740.16|3731.46|37
1641240710000|2022-01-03 20:11:50|3741.01|3732.31|3741.08|3732.38|3741.15|3732.45|3740.57|3731.87|31
1641240720000|2022-01-03 20:12:00|3741.1|3732.4|3741.32|3732.62|3741.32|3732.62|3740.21|3731.51|40
1641240730000|2022-01-03 20:12:10|3741.44|3732.74|3742.25|3733.55|3742.35|3733.65|3741.44|3732.74|31
1641240740000|2022-01-03 20:12:20|3742.22|3733.52|3742.74|3734.04|3742.74|3734.04|3742.03|3733.33|32
1641240750000|2022-01-03 20:12:30|3742.79|3734.09|3742.07|3733.37|3742.82|3734.12|3742.04|3733.34|34
1641240760000|2022-01-03 20:12:40|3742.09|3733.39|3742.09|3733.39|3742.16|3733.46|3742.03|3733.33|24
1641240770000|2022-01-03 20:12:50|3742.1|3733.4|3738.91|3730.21|3742.11|3733.41|3738.48|3729.78|34
1641240780000|2022-01-03 20:13:00|3738.92|3730.22|3738.71|3730.01|3738.94|3730.24|3738.35|3729.65|34
1641240790000|2022-01-03 20:13:10|3738.73|3730.03|3740.56|3731.86|3740.56|3731.86|3738.73|3730.03|32
1641240800000|2022-01-03 20:13:20|3740.54|3731.84|3740.42|3731.72|3740.73|3732.03|3740.32|3731.62|29
1641240810000|2022-01-03 20:13:30|3740.48|3731.78|3739.8|3731.1|3740.51|3731.81|3739.8|3731.1|31
1641240820000|2022-01-03 20:13:40|3739.93|3731.23|3739.36|3730.66|3740.16|3731.46|3739.29|3730.59|34
1641240830000|2022-01-03 20:13:50|3739.54|3730.84|3738.17|3729.47|3739.54|3730.84|3736.92|3728.22|39
1641240840000|2022-01-03 20:14:00|3738.22|3729.52|3738.61|3729.91|3738.65|3729.95|3738.07|3729.37|38
1641240850000|2022-01-03 20:14:10|3738.57|3729.87|3742.47|3733.77|3742.5|3733.8|3738.43|3729.73|38
1641240860000|2022-01-03 20:14:20|3742.45|3733.75|3742.94|3734.24|3742.97|3734.27|3742.4|3733.7|34
1641240870000|2022-01-03 20:14:30|3742.92|3734.22|3743.21|3734.51|3743.22|3734.52|3742.61|3733.91|32
1641240880000|2022-01-03 20:14:40|3743.24|3734.54|3742.77|3734.07|3743.41|3734.71|3742.58|3733.88|36
1641240890000|2022-01-03 20:14:50|3742.7|3734|3742.24|3733.54|3742.76|3734.06|3742.09|3733.39|37
1641240900000|2022-01-03 20:15:00|3742.2|3733.5|3743.24|3734.54|3743.35|3734.65|3742.15|3733.45|32
1641240910000|2022-01-03 20:15:10|3743.19|3734.49|3742.27|3733.57|3743.38|3734.68|3741.93|3733.23|28
1641240920000|2022-01-03 20:15:20|3742.09|3733.39|3742.91|3734.21|3743.02|3734.32|3741.99|3733.29|32
1641240930000|2022-01-03 20:15:30|3742.92|3734.22|3742.87|3734.17|3742.92|3734.22|3742.58|3733.88|29
1641240940000|2022-01-03 20:15:40|3742.83|3734.13|3743.78|3735.08|3743.82|3735.12|3742.83|3734.13|32
1641240950000|2022-01-03 20:15:50|3743.82|3735.12|3744.15|3735.45|3744.18|3735.48|3743.51|3734.81|35
1641240960000|2022-01-03 20:16:00|3744.26|3735.56|3746.03|3737.33|3746.14|3737.44|3744.14|3735.44|34
1641240970000|2022-01-03 20:16:10|3745.92|3737.22|3743.94|3735.24|3746.15|3737.45|3743.94|3735.24|34
1641240980000|2022-01-03 20:16:20|3743.81|3735.11|3741.29|3732.59|3743.91|3735.21|3740.31|3731.61|39
1641240990000|2022-01-03 20:16:30|3741.43|3732.73|3741.33|3732.63|3741.57|3732.87|3740.79|3732.09|36
1641241000000|2022-01-03 20:16:40|3741.27|3732.57|3741.35|3732.65|3741.35|3732.65|3740.35|3731.65|36
1641241010000|2022-01-03 20:16:50|3741.24|3732.54|3740.64|3731.94|3741.27|3732.57|3740.44|3731.74|34
1641241020000|2022-01-03 20:17:00|3741.27|3732.57|3742.15|3733.45|3742.19|3733.49|3741.25|3732.55|36
1641241030000|2022-01-03 20:17:10|3742.17|3733.47|3739.49|3730.79|3742.19|3733.49|3739.49|3730.79|38
1641241040000|2022-01-03 20:17:20|3739.34|3730.64|3738.91|3730.21|3739.75|3731.05|3738.61|3729.91|26
1641241050000|2022-01-03 20:17:30|3739.27|3730.57|3739.43|3730.73|3739.64|3730.94|3739.27|3730.57|32
1641241060000|2022-01-03 20:17:40|3739.4|3730.7|3740.67|3731.97|3741.07|3732.37|3739.36|3730.66|32
1641241070000|2022-01-03 20:17:50|3740.71|3732.01|3739.68|3730.98|3740.71|3732.01|3739.62|3730.92|33
1641241080000|2022-01-03 20:18:00|3739.78|3731.08|3740.57|3731.87|3740.6|3731.9|3739.78|3731.08|26
1641241090000|2022-01-03 20:18:10|3740.53|3731.83|3740.13|3731.43|3741.22|3732.52|3740.13|3731.43|35
1641241100000|2022-01-03 20:18:20|3740.15|3731.45|3740.55|3731.85|3740.75|3732.05|3740.15|3731.45|37
1641241110000|2022-01-03 20:18:30|3740.59|3731.89|3740.4|3731.7|3740.59|3731.89|3740.2|3731.5|33
1641241120000|2022-01-03 20:18:40|3740.37|3731.67|3738.91|3730.21|3740.49|3731.79|3738.91|3730.21|31
1641241130000|2022-01-03 20:18:50|3739.29|3730.59|3737.88|3729.18|3739.53|3730.83|3737.76|3729.06|36
1641241140000|2022-01-03 20:19:00|3737.85|3729.15|3736.21|3727.51|3737.85|3729.15|3736|3727.3|37
1641241150000|2022-01-03 20:19:10|3736.2|3727.5|3736.12|3727.42|3736.24|3727.54|3735.95|3727.25|26
1641241160000|2022-01-03 20:19:20|3736.09|3727.39|3736.11|3727.41|3736.34|3727.64|3735.77|3727.07|33
1641241170000|2022-01-03 20:19:30|3736.04|3727.34|3736.27|3727.57|3736.5|3727.8|3736.04|3727.34|30
1641241180000|2022-01-03 20:19:40|3736.24|3727.54|3736.86|3728.16|3737.01|3728.31|3736.07|3727.37|34
1641241190000|2022-01-03 20:19:50|3736.88|3728.18|3735.07|3726.37|3738.01|3729.31|3735.07|3726.37|31
1641241200000|2022-01-03 20:20:00|3735.1|3726.4|3727.99|3719.29|3735.1|3726.4|3727.21|3718.51|40
1641241210000|2022-01-03 20:20:10|3728.24|3719.54|3726.85|3718.15|3728.76|3720.06|3726.85|3718.15|34
1641241220000|2022-01-03 20:20:20|3726.87|3718.17|3726.13|3717.43|3727.15|3718.45|3725.38|3716.68|40
1641241230000|2022-01-03 20:20:30|3725.92|3717.22|3724.79|3716.09|3726.4|3717.7|3724.61|3715.91|40
1641241240000|2022-01-03 20:20:40|3724.99|3716.29|3726.14|3717.44|3726.2|3717.5|3724.93|3716.23|34
1641241250000|2022-01-03 20:20:50|3726.15|3717.45|3727.77|3719.07|3727.84|3719.14|3725.84|3717.14|36
1641241260000|2022-01-03 20:21:00|3728.15|3719.45|3726.76|3718.06|3728.25|3719.55|3726.38|3717.68|36
1641241270000|2022-01-03 20:21:10|3726.88|3718.18|3717.86|3709.16|3728.4|3719.7|3716|3707.3|38
1641241280000|2022-01-03 20:21:20|3717.71|3709.01|3718.21|3709.51|3721.13|3712.43|3717.71|3709.01|40
1641241290000|2022-01-03 20:21:30|3718.32|3709.62|3718.09|3709.39|3719.93|3711.23|3716.81|3708.11|40
1641241300000|2022-01-03 20:21:40|3717.14|3708.44|3715.6|3706.9|3717.14|3708.44|3714.86|3706.16|38
1641241310000|2022-01-03 20:21:50|3715.77|3707.07|3718.81|3710.11|3718.91|3710.21|3715.77|3707.07|37
1641241320000|2022-01-03 20:22:00|3719.1|3710.4|3720.65|3711.95|3722.82|3714.12|3718.41|3709.71|40
1641241330000|2022-01-03 20:22:10|3721.33|3712.63|3720.75|3712.05|3722.02|3713.32|3719.06|3710.36|39
1641241340000|2022-01-03 20:22:20|3720.49|3711.79|3722.06|3713.36|3722.48|3713.78|3719.72|3711.02|39
1641241350000|2022-01-03 20:22:30|3722.54|3713.84|3715.07|3706.37|3722.54|3713.84|3715.07|3706.37|36
1641241360000|2022-01-03 20:22:40|3715.19|3706.49|3704.18|3695.48|3715.19|3706.49|3699.05|3690.35|40
1641241370000|2022-01-03 20:22:50|3704.25|3695.55|3700.12|3691.42|3707.13|3698.43|3699.4|3690.7|39
1641241380000|2022-01-03 20:23:00|3700.25|3691.55|3704.93|3696.23|3705.57|3696.87|3700.25|3691.55|39
1641241390000|2022-01-03 20:23:10|3704.91|3696.21|3708.61|3699.91|3709.12|3700.42|3704.91|3696.21|39
1641241400000|2022-01-03 20:23:20|3709.42|3700.72|3711.09|3702.39|3711.53|3702.83|3709.22|3700.52|37
1641241410000|2022-01-03 20:23:30|3711.15|3702.45|3710.95|3702.25|3713.96|3705.26|3710.95|3702.25|35
1641241420000|2022-01-03 20:23:40|3711.25|3702.55|3712.93|3704.23|3713.24|3704.54|3711.25|3702.55|38
1641241430000|2022-01-03 20:23:50|3712.95|3704.25|3708.74|3700.04|3713.49|3704.79|3708.23|3699.53|31
1641241440000|2022-01-03 20:24:00|3708.91|3700.21|3713.67|3704.97|3714.19|3705.49|3708.81|3700.11|40
1641241450000|2022-01-03 20:24:10|3713.5|3704.8|3716.86|3708.16|3717|3708.3|3713.5|3704.8|39
1641241460000|2022-01-03 20:24:20|3716.75|3708.05|3714.1|3705.4|3718.36|3709.66|3713.08|3704.38|35
1641241470000|2022-01-03 20:24:30|3714.24|3705.54|3713.91|3705.21|3714.79|3706.09|3713.27|3704.57|34
1641241480000|2022-01-03 20:24:40|3713.97|3705.27|3706.5|3697.8|3713.97|3705.27|3706.5|3697.8|40
1641241490000|2022-01-03 20:24:50|3706.23|3697.53|3706.66|3697.96|3707.56|3698.86|3705.95|3697.25|35
1641241500000|2022-01-03 20:25:00|3706.9|3698.2|3701.84|3693.14|3706.9|3698.2|3700.47|3691.77|39
1641241510000|2022-01-03 20:25:10|3701.66|3692.96|3700.27|3691.57|3701.99|3693.29|3699.87|3691.17|39
1641241520000|2022-01-03 20:25:20|3699.58|3690.88|3695.77|3687.07|3699.58|3690.88|3693.25|3684.55|40
1641241530000|2022-01-03 20:25:30|3696.07|3687.37|3696.87|3688.17|3697.9|3689.2|3693.47|3684.77|40
1641241540000|2022-01-03 20:25:40|3696.82|3688.12|3695.28|3686.58|3696.99|3688.29|3693.55|3684.85|40
1641241550000|2022-01-03 20:25:50|3695.15|3686.45|3697.94|3689.24|3698.22|3689.52|3694.36|3685.66|39
1641241560000|2022-01-03 20:26:00|3698.12|3689.42|3697.06|3688.36|3699.38|3690.68|3696.87|3688.17|39
1641241570000|2022-01-03 20:26:10|3696.39|3687.69|3700.06|3691.36|3700.06|3691.36|3694.68|3685.98|38
1641241580000|2022-01-03 20:26:20|3700.08|3691.38|3703|3694.3|3703|3694.3|3699.02|3690.32|40
1641241590000|2022-01-03 20:26:30|3702.97|3694.27|3698.67|3689.97|3703|3694.3|3697.8|3689.1|40
1641241600000|2022-01-03 20:26:40|3698.52|3689.82|3698.8|3690.1|3699.42|3690.72|3698.3|3689.6|36
1641241610000|2022-01-03 20:26:50|3698.95|3690.25|3698.39|3689.69|3699.23|3690.53|3698.23|3689.53|36
1641241620000|2022-01-03 20:27:00|3698.61|3689.91|3698.93|3690.23|3698.93|3690.23|3698.35|3689.65|31
1641241630000|2022-01-03 20:27:10|3699.43|3690.73|3698.36|3689.66|3699.62|3690.92|3696.18|3687.48|38
1641241640000|2022-01-03 20:27:20|3698.71|3690.01|3698.46|3689.76|3698.81|3690.11|3697.64|3688.94|38
1641241650000|2022-01-03 20:27:30|3698.43|3689.73|3698.78|3690.08|3698.86|3690.16|3698.43|3689.73|35
1641241660000|2022-01-03 20:27:40|3698.87|3690.17|3698.82|3690.12|3699.21|3690.51|3698.05|3689.35|37
1641241670000|2022-01-03 20:27:50|3698.86|3690.16|3699.38|3690.68|3699.57|3690.87|3698.55|3689.85|39
1641241680000|2022-01-03 20:28:00|3699.35|3690.65|3698.8|3690.1|3700.06|3691.36|3698.8|3690.1|38
1641241690000|2022-01-03 20:28:10|3698.93|3690.23|3696.47|3687.77|3698.93|3690.23|3696.47|3687.77|31
1641241700000|2022-01-03 20:28:20|3696.16|3687.46|3691.63|3682.93|3696.16|3687.46|3691.23|3682.53|39
1641241710000|2022-01-03 20:28:30|3691.74|3683.04|3691.97|3683.27|3692.72|3684.02|3691.69|3682.99|39
1641241720000|2022-01-03 20:28:40|3692.15|3683.45|3692.36|3683.66|3693.33|3684.63|3691.69|3682.99|38
1641241730000|2022-01-03 20:28:50|3691.97|3683.27|3693.41|3684.71|3693.58|3684.88|3691.8|3683.1|34
1641241740000|2022-01-03 20:29:00|3692.81|3684.11|3691.3|3682.6|3692.87|3684.17|3691.18|3682.48|37
1641241750000|2022-01-03 20:29:10|3691.5|3682.8|3691.24|3682.54|3691.59|3682.89|3690.19|3681.49|37
1641241760000|2022-01-03 20:29:20|3690.38|3681.68|3688.05|3679.35|3691.41|3682.71|3687.28|3678.58|39
1641241770000|2022-01-03 20:29:30|3688.01|3679.31|3688.61|3679.91|3689.24|3680.54|3687.52|3678.82|40
1641241780000|2022-01-03 20:29:40|3688.9|3680.2|3687.83|3679.13|3689.01|3680.31|3687.49|3678.79|38
1641241790000|2022-01-03 20:29:50|3687.84|3679.14|3688.66|3679.96|3689.16|3680.46|3687.69|3678.99|35
1641241800000|2022-01-03 20:30:00|3688.33|3679.63|3690.63|3681.93|3693.58|3684.88|3688.33|3679.63|38
1641241810000|2022-01-03 20:30:10|3690|3681.3|3687.24|3678.54|3690|3681.3|3687.13|3678.43|36
1641241820000|2022-01-03 20:30:20|3687.28|3678.58|3688.28|3679.58|3689.46|3680.76|3687.24|3678.54|39
1641241830000|2022-01-03 20:30:30|3688.14|3679.44|3688.31|3679.61|3688.31|3679.61|3687.51|3678.81|36
1641241840000|2022-01-03 20:30:40|3688.82|3680.12|3694.13|3685.43|3694.49|3685.79|3688.18|3679.48|39
1641241850000|2022-01-03 20:30:50|3694.46|3685.76|3697.69|3688.99|3697.78|3689.08|3694.46|3685.76|39
1641241860000|2022-01-03 20:31:00|3697.81|3689.11|3697.4|3688.7|3698.87|3690.17|3696.85|3688.15|36
1641241870000|2022-01-03 20:31:10|3697.41|3688.71|3698.76|3690.06|3699.2|3690.5|3697.28|3688.58|35
1641241880000|2022-01-03 20:31:20|3698.82|3690.12|3702.09|3693.39|3702.16|3693.46|3698.77|3690.07|36
1641241890000|2022-01-03 20:31:30|3701.99|3693.29|3702.03|3693.33|3702.51|3693.81|3701.36|3692.66|28
1641241900000|2022-01-03 20:31:40|3701.94|3693.24|3703.14|3694.44|3703.4|3694.7|3701.94|3693.24|24
1641241910000|2022-01-03 20:31:50|3703.29|3694.59|3703.2|3694.5|3703.83|3695.13|3702.4|3693.7|37
1641241920000|2022-01-03 20:32:00|3703.11|3694.41|3703.86|3695.16|3703.94|3695.24|3703.11|3694.41|35
1641241930000|2022-01-03 20:32:10|3703.87|3695.17|3704.23|3695.53|3704.49|3695.79|3703.78|3695.08|36
1641241940000|2022-01-03 20:32:20|3704.16|3695.46|3700.15|3691.45|3704.25|3695.55|3700.15|3691.45|37
1641241950000|2022-01-03 20:32:30|3700.3|3691.6|3700.14|3691.44|3700.8|3692.1|3699.56|3690.86|38
1641241960000|2022-01-03 20:32:40|3699.94|3691.24|3700.74|3692.04|3700.83|3692.13|3699.84|3691.14|33
1641241970000|2022-01-03 20:32:50|3700.75|3692.05|3701.4|3692.7|3701.47|3692.77|3700.52|3691.82|30
1641241980000|2022-01-03 20:33:00|3701.41|3692.71|3700.11|3691.41|3701.41|3692.71|3699.9|3691.2|34
1641241990000|2022-01-03 20:33:10|3700.14|3691.44|3697.05|3688.35|3700.6|3691.9|3697.05|3688.35|34
1641242000000|2022-01-03 20:33:20|3696.97|3688.27|3696.68|3687.98|3697.11|3688.41|3696.34|3687.64|38
1641242010000|2022-01-03 20:33:30|3696.75|3688.05|3698.03|3689.33|3698.53|3689.83|3696.67|3687.97|37
1641242020000|2022-01-03 20:33:40|3697.89|3689.19|3699.35|3690.65|3699.35|3690.65|3697.84|3689.14|36
1641242030000|2022-01-03 20:33:50|3699.32|3690.62|3699.96|3691.26|3700.2|3691.5|3699.31|3690.61|36
1641242040000|2022-01-03 20:34:00|3699.92|3691.22|3701.25|3692.55|3701.29|3692.59|3699.92|3691.22|38
1641242050000|2022-01-03 20:34:10|3701.64|3692.94|3703.27|3694.57|3703.45|3694.75|3701.64|3692.94|38
1641242060000|2022-01-03 20:34:20|3703.29|3694.59|3702.41|3693.71|3703.38|3694.68|3701.56|3692.86|31
1641242070000|2022-01-03 20:34:30|3702.51|3693.81|3699.36|3690.66|3702.8|3694.1|3699.33|3690.63|39
1641242080000|2022-01-03 20:34:40|3699.39|3690.69|3698.99|3690.29|3700.02|3691.32|3698.62|3689.92|38
1641242090000|2022-01-03 20:34:50|3698.58|3689.88|3698.06|3689.36|3699.47|3690.77|3697.35|3688.65|35
1641242100000|2022-01-03 20:35:00|3697.93|3689.23|3691.5|3682.8|3698.85|3690.15|3691.5|3682.8|38
1641242110000|2022-01-03 20:35:10|3691.42|3682.72|3691.92|3683.22|3692.62|3683.92|3691.01|3682.31|38
1641242120000|2022-01-03 20:35:20|3691.83|3683.13|3692.82|3684.12|3692.82|3684.12|3691.63|3682.93|39
1641242130000|2022-01-03 20:35:30|3693.08|3684.38|3691.69|3682.99|3693.71|3685.01|3691.69|3682.99|35
1641242140000|2022-01-03 20:35:40|3691.86|3683.16|3693.22|3684.52|3693.22|3684.52|3691.86|3683.16|39
1641242150000|2022-01-03 20:35:50|3693.17|3684.47|3695.24|3686.54|3695.33|3686.63|3693.17|3684.47|37
1641242160000|2022-01-03 20:36:00|3695.26|3686.56|3696.12|3687.42|3696.12|3687.42|3694.79|3686.09|32
1641242170000|2022-01-03 20:36:10|3696.23|3687.53|3698.5|3689.8|3698.69|3689.99|3696.23|3687.53|36
1641242180000|2022-01-03 20:36:20|3698.04|3689.34|3699.95|3691.25|3699.95|3691.25|3697.36|3688.66|40
1641242190000|2022-01-03 20:36:30|3701.58|3692.88|3699.99|3691.29|3702.95|3694.25|3699.69|3690.99|39
1641242200000|2022-01-03 20:36:40|3700.43|3691.73|3700.11|3691.41|3700.74|3692.04|3699.5|3690.8|36
1641242210000|2022-01-03 20:36:50|3700.32|3691.62|3699.17|3690.47|3700.39|3691.69|3699.07|3690.37|32
1641242220000|2022-01-03 20:37:00|3699.12|3690.42|3699.24|3690.54|3699.27|3690.57|3697.93|3689.23|38
1641242230000|2022-01-03 20:37:10|3699.25|3690.55|3702.15|3693.45|3702.2|3693.5|3699.11|3690.41|35
1641242240000|2022-01-03 20:37:20|3702|3693.3|3703.01|3694.31|3703.13|3694.43|3701.46|3692.76|37
1641242250000|2022-01-03 20:37:30|3702.97|3694.27|3702.16|3693.46|3702.97|3694.27|3701.36|3692.66|36
1641242260000|2022-01-03 20:37:40|3702.1|3693.4|3702.78|3694.08|3702.91|3694.21|3701.91|3693.21|35
1641242270000|2022-01-03 20:37:50|3703.09|3694.39|3702.45|3693.75|3704.02|3695.32|3702.35|3693.65|35
1641242280000|2022-01-03 20:38:00|3702.52|3693.82|3701.42|3692.72|3702.81|3694.11|3701.42|3692.72|30
1641242290000|2022-01-03 20:38:10|3700.92|3692.22|3701.39|3692.69|3701.92|3693.22|3700.4|3691.7|36
1641242300000|2022-01-03 20:38:20|3700.85|3692.15|3701.1|3692.4|3701.1|3692.4|3698.69|3689.99|35
1641242310000|2022-01-03 20:38:30|3701.09|3692.39|3699.64|3690.94|3701.09|3692.39|3699.46|3690.76|38
1641242320000|2022-01-03 20:38:40|3699.97|3691.27|3699.46|3690.76|3700.93|3692.23|3699.44|3690.74|38
1641242330000|2022-01-03 20:38:50|3699.66|3690.96|3700.95|3692.25|3700.95|3692.25|3699.64|3690.94|36
1641242340000|2022-01-03 20:39:00|3701.03|3692.33|3699.82|3691.12|3701.21|3692.51|3699.66|3690.96|34
1641242350000|2022-01-03 20:39:10|3699.78|3691.08|3696.08|3687.38|3699.95|3691.25|3694.83|3686.13|39
1641242360000|2022-01-03 20:39:20|3695.97|3687.27|3694.88|3686.18|3696.01|3687.31|3694.59|3685.89|39
1641242370000|2022-01-03 20:39:30|3695.03|3686.33|3697.22|3688.52|3697.93|3689.23|3694.97|3686.27|37
1641242380000|2022-01-03 20:39:40|3697.15|3688.45|3696.13|3687.43|3697.3|3688.6|3696.08|3687.38|35
1641242390000|2022-01-03 20:39:50|3696.19|3687.49|3696.56|3687.86|3696.83|3688.13|3696.17|3687.47|36
1641242400000|2022-01-03 20:40:00|3696.63|3687.93|3697.56|3688.86|3697.56|3688.86|3696.63|3687.93|34
1641242410000|2022-01-03 20:40:10|3697.53|3688.83|3696.94|3688.24|3697.53|3688.83|3696.27|3687.57|34
1641242420000|2022-01-03 20:40:20|3696.95|3688.25|3694.63|3685.93|3696.95|3688.25|3694.34|3685.64|39
1641242430000|2022-01-03 20:40:30|3694.62|3685.92|3693.66|3684.96|3694.79|3686.09|3693.44|3684.74|39
1641242440000|2022-01-03 20:40:40|3693.58|3684.88|3694.12|3685.42|3694.12|3685.42|3693.44|3684.74|37
1641242450000|2022-01-03 20:40:50|3694.21|3685.51|3696.54|3687.84|3696.54|3687.84|3693.71|3685.01|33
1641242460000|2022-01-03 20:41:00|3696.48|3687.78|3696.42|3687.72|3696.51|3687.81|3695.35|3686.65|36
1641242470000|2022-01-03 20:41:10|3696.43|3687.73|3694.08|3685.38|3696.72|3688.02|3694.08|3685.38|38
1641242480000|2022-01-03 20:41:20|3694.25|3685.55|3691.22|3682.52|3694.38|3685.68|3691.11|3682.41|35
1641242490000|2022-01-03 20:41:30|3691.16|3682.46|3691.05|3682.35|3691.45|3682.75|3691.05|3682.35|37
1641242500000|2022-01-03 20:41:40|3691.09|3682.39|3689.98|3681.28|3691.29|3682.59|3689.96|3681.26|37
1641242510000|2022-01-03 20:41:50|3689.89|3681.19|3690.82|3682.12|3690.98|3682.28|3689.65|3680.95|38
1641242520000|2022-01-03 20:42:00|3690.81|3682.11|3690.58|3681.88|3690.84|3682.14|3689.75|3681.05|38
1641242530000|2022-01-03 20:42:10|3690.68|3681.98|3692.53|3683.83|3693.47|3684.77|3690.68|3681.98|39
1641242540000|2022-01-03 20:42:20|3692.52|3683.82|3694.94|3686.24|3695.26|3686.56|3692.52|3683.82|39
1641242550000|2022-01-03 20:42:30|3694.95|3686.25|3695.85|3687.15|3695.85|3687.15|3694.63|3685.93|36
1641242560000|2022-01-03 20:42:40|3695.94|3687.24|3695.47|3686.77|3696.52|3687.82|3695.43|3686.73|38
1641242570000|2022-01-03 20:42:50|3695.44|3686.74|3694.79|3686.09|3695.53|3686.83|3694.17|3685.47|37
1641242580000|2022-01-03 20:43:00|3694.82|3686.12|3691.78|3683.08|3694.82|3686.12|3691.78|3683.08|35
1641242590000|2022-01-03 20:43:10|3691.8|3683.1|3692.36|3683.66|3692.36|3683.66|3691.62|3682.92|29
1641242600000|2022-01-03 20:43:20|3693|3684.3|3693.11|3684.41|3693.26|3684.56|3692.37|3683.67|30
1641242610000|2022-01-03 20:43:30|3692.76|3684.06|3692.24|3683.54|3692.88|3684.18|3692.14|3683.44|32
1641242620000|2022-01-03 20:43:40|3692.31|3683.61|3691.99|3683.29|3692.33|3683.63|3691.47|3682.77|36
1641242630000|2022-01-03 20:43:50|3691.94|3683.24|3691.97|3683.27|3692.06|3683.36|3691.5|3682.8|35
1641242640000|2022-01-03 20:44:00|3691.96|3683.26|3691.15|3682.45|3692.48|3683.78|3691.08|3682.38|37
1641242650000|2022-01-03 20:44:10|3691.37|3682.67|3690.7|3682|3691.47|3682.77|3690.33|3681.63|37
1641242660000|2022-01-03 20:44:20|3690.71|3682.01|3689.24|3680.54|3690.89|3682.19|3687.5|3678.8|40
1641242670000|2022-01-03 20:44:30|3689.43|3680.73|3691.33|3682.63|3691.33|3682.63|3689.43|3680.73|39
1641242680000|2022-01-03 20:44:40|3691.29|3682.59|3692.34|3683.64|3692.5|3683.8|3690.27|3681.57|37
1641242690000|2022-01-03 20:44:50|3692.58|3683.88|3694.09|3685.39|3694.49|3685.79|3692.58|3683.88|35
1641242700000|2022-01-03 20:45:00|3694.08|3685.38|3693.13|3684.43|3694.28|3685.58|3692.81|3684.11|38
1641242710000|2022-01-03 20:45:10|3693.21|3684.51|3697.7|3689|3698.21|3689.51|3693.17|3684.47|38
1641242720000|2022-01-03 20:45:20|3697.74|3689.04|3697.16|3688.46|3697.86|3689.16|3696.64|3687.94|38
1641242730000|2022-01-03 20:45:30|3697.14|3688.44|3697.16|3688.46|3697.35|3688.65|3696.67|3687.97|39
1641242740000|2022-01-03 20:45:40|3697.26|3688.56|3697.63|3688.93|3697.65|3688.95|3697.24|3688.54|34
1641242750000|2022-01-03 20:45:50|3697.66|3688.96|3696.41|3687.71|3697.82|3689.12|3695.57|3686.87|37
1641242760000|2022-01-03 20:46:00|3696.45|3687.75|3696.59|3687.89|3696.59|3687.89|3695.78|3687.08|36
1641242770000|2022-01-03 20:46:10|3696.6|3687.9|3697.01|3688.31|3697.29|3688.59|3696.45|3687.75|34
1641242780000|2022-01-03 20:46:20|3697.19|3688.49|3698.79|3690.09|3699.02|3690.32|3697.19|3688.49|34
1641242790000|2022-01-03 20:46:30|3698.8|3690.1|3699.47|3690.77|3699.57|3690.87|3698.78|3690.08|37
1641242800000|2022-01-03 20:46:40|3699.48|3690.78|3698.95|3690.25|3699.61|3690.91|3698.66|3689.96|39
1641242810000|2022-01-03 20:46:50|3698.92|3690.22|3697.58|3688.88|3699.55|3690.85|3697.58|3688.88|34
1641242820000|2022-01-03 20:47:00|3697.66|3688.96|3698.35|3689.65|3698.8|3690.1|3697.63|3688.93|36
1641242830000|2022-01-03 20:47:10|3698.42|3689.72|3698.63|3689.93|3698.64|3689.94|3697.83|3689.13|38
1641242840000|2022-01-03 20:47:20|3698.55|3689.85|3698.2|3689.5|3699.42|3690.72|3698.2|3689.5|35
1641242850000|2022-01-03 20:47:30|3697.74|3689.04|3698.49|3689.79|3698.81|3690.11|3696.5|3687.8|38
1641242860000|2022-01-03 20:47:40|3698.45|3689.75|3698.41|3689.71|3698.66|3689.96|3698.31|3689.61|33
1641242870000|2022-01-03 20:47:50|3698.43|3689.73|3699.05|3690.35|3699.22|3690.52|3698.43|3689.73|28
1641242880000|2022-01-03 20:48:00|3699.2|3690.5|3699.2|3690.5|3699.53|3690.83|3698.94|3690.24|30
1641242890000|2022-01-03 20:48:10|3699.3|3690.6|3699.62|3690.92|3699.68|3690.98|3699.2|3690.5|32
1641242900000|2022-01-03 20:48:20|3699.61|3690.91|3699.7|3691|3699.78|3691.08|3699.48|3690.78|33
1641242910000|2022-01-03 20:48:30|3699.53|3690.83|3697.79|3689.09|3699.71|3691.01|3697.64|3688.94|33
1641242920000|2022-01-03 20:48:40|3697.83|3689.13|3698.57|3689.87|3698.86|3690.16|3697.83|3689.13|38
1641242930000|2022-01-03 20:48:50|3698.62|3689.92|3698.49|3689.79|3698.72|3690.02|3698.02|3689.32|39
1641242940000|2022-01-03 20:49:00|3698.64|3689.94|3698.15|3689.45|3698.81|3690.11|3698.14|3689.44|35
1641242950000|2022-01-03 20:49:10|3698.14|3689.44|3696.94|3688.24|3698.47|3689.77|3696.94|3688.24|33
1641242960000|2022-01-03 20:49:20|3696.76|3688.06|3696.6|3687.9|3697.42|3688.72|3696.53|3687.83|34
1641242970000|2022-01-03 20:49:30|3696.57|3687.87|3698.7|3690|3698.73|3690.03|3696.52|3687.82|33
1641242980000|2022-01-03 20:49:40|3698.71|3690.01|3700.24|3691.54|3700.27|3691.57|3698.71|3690.01|34
1641242990000|2022-01-03 20:49:50|3699.71|3691.01|3700.87|3692.17|3700.87|3692.17|3699.57|3690.87|32
1641243000000|2022-01-03 20:50:00|3700.73|3692.03|3700.98|3692.28|3701|3692.3|3699.57|3690.87|38
1641243010000|2022-01-03 20:50:10|3700.97|3692.27|3703.69|3694.99|3703.69|3694.99|3700.8|3692.1|38
1641243020000|2022-01-03 20:50:20|3703.65|3694.95|3706.62|3697.92|3706.68|3697.98|3703.55|3694.85|37
1641243030000|2022-01-03 20:50:30|3706.39|3697.69|3705.94|3697.24|3706.39|3697.69|3705.61|3696.91|37
1641243040000|2022-01-03 20:50:40|3705.97|3697.27|3705.36|3696.66|3705.97|3697.27|3705.04|3696.34|36
1641243050000|2022-01-03 20:50:50|3705.23|3696.53|3704.74|3696.04|3705.32|3696.62|3704.3|3695.6|38
1641243060000|2022-01-03 20:51:00|3704.75|3696.05|3704.61|3695.91|3704.75|3696.05|3703.56|3694.86|40
1641243070000|2022-01-03 20:51:10|3704.24|3695.54|3704.09|3695.39|3704.41|3695.71|3703.61|3694.91|36
1641243080000|2022-01-03 20:51:20|3704.06|3695.36|3704.21|3695.51|3704.22|3695.52|3704.04|3695.34|24
1641243090000|2022-01-03 20:51:30|3704.22|3695.52|3704.05|3695.35|3704.33|3695.63|3703.75|3695.05|31
1641243100000|2022-01-03 20:51:40|3704.14|3695.44|3704.69|3695.99|3704.96|3696.26|3704.14|3695.44|33
1641243110000|2022-01-03 20:51:50|3704.67|3695.97|3704.82|3696.12|3705.17|3696.47|3704.67|3695.97|33
1641243120000|2022-01-03 20:52:00|3704.84|3696.14|3705.17|3696.47|3705.35|3696.65|3704.72|3696.02|35
1641243130000|2022-01-03 20:52:10|3705.18|3696.48|3702.52|3693.82|3705.46|3696.76|3702.52|3693.82|34
1641243140000|2022-01-03 20:52:20|3702.63|3693.93|3704.28|3695.58|3704.28|3695.58|3702.63|3693.93|37
1641243150000|2022-01-03 20:52:30|3704.31|3695.61|3702.7|3694|3704.37|3695.67|3702.52|3693.82|39
1641243160000|2022-01-03 20:52:40|3702.74|3694.04|3701.14|3692.44|3702.74|3694.04|3700.61|3691.91|35
1641243170000|2022-01-03 20:52:50|3701.15|3692.45|3697.64|3688.94|3701.15|3692.45|3697.34|3688.64|38
1641243180000|2022-01-03 20:53:00|3697.8|3689.1|3699.45|3690.75|3699.67|3690.97|3697.46|3688.76|40
1641243190000|2022-01-03 20:53:10|3699.38|3690.68|3699.13|3690.43|3699.59|3690.89|3698.36|3689.66|37
1641243200000|2022-01-03 20:53:20|3698.94|3690.24|3696.73|3688.03|3699.14|3690.44|3696.36|3687.66|35
1641243210000|2022-01-03 20:53:30|3696.78|3688.08|3696.8|3688.1|3697.12|3688.42|3696.67|3687.97|34
1641243220000|2022-01-03 20:53:40|3696.75|3688.05|3697.4|3688.7|3697.62|3688.92|3696.55|3687.85|38
1641243230000|2022-01-03 20:53:50|3697.45|3688.75|3699.89|3691.19|3701.13|3692.43|3697.19|3688.49|39
1641243240000|2022-01-03 20:54:00|3699.93|3691.23|3700.54|3691.84|3700.54|3691.84|3699.51|3690.81|33
1641243250000|2022-01-03 20:54:10|3700.53|3691.83|3699.81|3691.11|3700.53|3691.83|3699.59|3690.89|35
1641243260000|2022-01-03 20:54:20|3699.84|3691.14|3697.19|3688.49|3699.99|3691.29|3697.16|3688.46|40
1641243270000|2022-01-03 20:54:30|3697.29|3688.59|3696.98|3688.28|3697.81|3689.11|3696.98|3688.28|38
1641243280000|2022-01-03 20:54:40|3697.06|3688.36|3698.38|3689.68|3699.08|3690.38|3697.06|3688.36|38
1641243290000|2022-01-03 20:54:50|3698.41|3689.71|3699.27|3690.57|3699.27|3690.57|3698.21|3689.51|36
1641243300000|2022-01-03 20:55:00|3699.64|3690.94|3699.43|3690.73|3699.69|3690.99|3699.41|3690.71|29
1641243310000|2022-01-03 20:55:10|3699.35|3690.65|3699.85|3691.15|3700.18|3691.48|3699.1|3690.4|36
1641243320000|2022-01-03 20:55:20|3699.76|3691.06|3698.86|3690.16|3699.76|3691.06|3698.86|3690.16|38
1641243330000|2022-01-03 20:55:30|3698.88|3690.18|3696.98|3688.28|3698.88|3690.18|3696.77|3688.07|36
1641243340000|2022-01-03 20:55:40|3696.87|3688.17|3697.24|3688.54|3697.61|3688.91|3696.69|3687.99|35
1641243350000|2022-01-03 20:55:50|3697.54|3688.84|3698.8|3690.1|3699|3690.3|3697.54|3688.84|36
1641243360000|2022-01-03 20:56:00|3698.75|3690.05|3698.34|3689.64|3698.75|3690.05|3697.73|3689.03|37
1641243370000|2022-01-03 20:56:10|3698.41|3689.71|3699.29|3690.59|3699.36|3690.66|3698.01|3689.31|35
1641243380000|2022-01-03 20:56:20|3699.34|3690.64|3698.75|3690.05|3699.55|3690.85|3698.51|3689.81|30
1641243390000|2022-01-03 20:56:30|3698.83|3690.13|3699.28|3690.58|3699.68|3690.98|3698.73|3690.03|35
1641243400000|2022-01-03 20:56:40|3699.25|3690.55|3699.47|3690.77|3699.49|3690.79|3699.24|3690.54|26
1641243410000|2022-01-03 20:56:50|3699.82|3691.12|3699.69|3690.99|3699.89|3691.19|3699.3|3690.6|21
1641243420000|2022-01-03 20:57:00|3699.77|3691.07|3699.08|3690.38|3701.12|3692.42|3698.96|3690.26|40
1641243430000|2022-01-03 20:57:10|3699.21|3690.51|3700.44|3691.74|3700.45|3691.75|3699.2|3690.5|35
1641243440000|2022-01-03 20:57:20|3700.39|3691.69|3700.52|3691.82|3701.3|3692.6|3700.01|3691.31|38
1641243450000|2022-01-03 20:57:30|3700.46|3691.76|3699.43|3690.73|3701.56|3692.86|3699.25|3690.55|36
1641243460000|2022-01-03 20:57:40|3699.72|3691.02|3699.87|3691.17|3700.26|3691.56|3699.58|3690.88|36
1641243470000|2022-01-03 20:57:50|3699.88|3691.18|3700.27|3691.57|3700.67|3691.97|3699.6|3690.9|35
1641243480000|2022-01-03 20:58:00|3700.45|3691.75|3700.37|3691.67|3701.39|3692.69|3699.87|3691.17|34
1641243490000|2022-01-03 20:58:10|3700.35|3691.65|3700.53|3691.83|3700.53|3691.83|3700.1|3691.4|36
1641243500000|2022-01-03 20:58:20|3700.52|3691.82|3701.1|3692.4|3701.49|3692.79|3700.47|3691.77|33
1641243510000|2022-01-03 20:58:30|3701.22|3692.52|3701.47|3692.77|3701.58|3692.88|3701.07|3692.37|35
1641243520000|2022-01-03 20:58:40|3701.48|3692.78|3701.61|3692.91|3701.61|3692.91|3701.38|3692.68|31
1641243530000|2022-01-03 20:58:50|3701.59|3692.89|3701.65|3692.95|3701.72|3693.02|3701.49|3692.79|31
1641243540000|2022-01-03 20:59:00|3701.64|3692.94|3700.81|3692.11|3701.75|3693.05|3700.8|3692.1|38
1641243550000|2022-01-03 20:59:10|3700.79|3692.09|3699.67|3690.97|3700.79|3692.09|3699.16|3690.46|38
1641243560000|2022-01-03 20:59:20|3699.91|3691.21|3704.44|3695.74|3704.44|3695.74|3699.91|3691.21|35
1641243570000|2022-01-03 20:59:30|3704.38|3695.68|3704.34|3695.64|3704.78|3696.08|3703.8|3695.1|39
1641243580000|2022-01-03 20:59:40|3704.33|3695.63|3704.68|3695.98|3705.46|3696.76|3704.33|3695.63|38
1641243590000|2022-01-03 20:59:50|3704.73|3696.03|3703.79|3695.09|3704.73|3696.03|3703.79|3695.09|36
1641243600000|2022-01-03 21:00:00|3703.78|3695.08|3701.26|3692.56|3703.89|3695.19|3701.19|3692.49|38
1641243610000|2022-01-03 21:00:10|3700.4|3691.7|3701.16|3692.46|3701.9|3693.2|3699.52|3690.82|39
1641243620000|2022-01-03 21:00:20|3701.15|3692.45|3700.42|3691.72|3701.15|3692.45|3699.92|3691.22|39
1641243630000|2022-01-03 21:00:30|3700.41|3691.71|3700.92|3692.22|3701.22|3692.52|3700.21|3691.51|37
1641243640000|2022-01-03 21:00:40|3700.89|3692.19|3700.78|3692.08|3701.24|3692.54|3700.36|3691.66|37
1641243650000|2022-01-03 21:00:50|3700.74|3692.04|3701.34|3692.64|3701.34|3692.64|3700.51|3691.81|37
1641243660000|2022-01-03 21:01:00|3701.36|3692.66|3699.78|3691.08|3701.5|3692.8|3699.67|3690.97|39
1641243670000|2022-01-03 21:01:10|3699.89|3691.19|3700.52|3691.82|3700.82|3692.12|3699.67|3690.97|39
1641243680000|2022-01-03 21:01:20|3700.51|3691.81|3700|3691.3|3700.63|3691.93|3699.9|3691.2|40
1641243690000|2022-01-03 21:01:30|3700.02|3691.32|3698.79|3690.09|3700.05|3691.35|3698.7|3690|33
1641243700000|2022-01-03 21:01:40|3698.84|3690.14|3699.76|3691.06|3699.84|3691.14|3698.7|3690|37
1641243710000|2022-01-03 21:01:50|3699.79|3691.09|3701.02|3692.32|3701.04|3692.34|3699.67|3690.97|32
1641243720000|2022-01-03 21:02:00|3701.37|3692.67|3703.86|3695.16|3704.56|3695.86|3701.37|3692.67|38
1641243730000|2022-01-03 21:02:10|3703.8|3695.1|3704.49|3695.79|3704.49|3695.79|3703.8|3695.1|35
1641243740000|2022-01-03 21:02:20|3704.54|3695.84|3705.11|3696.41|3705.2|3696.5|3704.5|3695.8|33
1641243750000|2022-01-03 21:02:30|3705.12|3696.42|3705.46|3696.76|3705.46|3696.76|3705.04|3696.34|34
1641243760000|2022-01-03 21:02:40|3705.57|3696.87|3706.07|3697.37|3706.34|3697.64|3704.86|3696.16|26
1641243770000|2022-01-03 21:02:50|3705.76|3697.06|3705.5|3696.8|3706.35|3697.65|3705.47|3696.77|35
1641243780000|2022-01-03 21:03:00|3705.51|3696.81|3706.52|3697.82|3706.6|3697.9|3705.51|3696.81|33
1641243790000|2022-01-03 21:03:10|3706.54|3697.84|3706.86|3698.16|3706.96|3698.26|3706.38|3697.68|34
1641243800000|2022-01-03 21:03:20|3706.74|3698.04|3707.56|3698.86|3707.64|3698.94|3706.5|3697.8|35
1641243810000|2022-01-03 21:03:30|3707.53|3698.83|3707.45|3698.75|3707.55|3698.85|3707.03|3698.33|35
1641243820000|2022-01-03 21:03:40|3707.44|3698.74|3706.63|3697.93|3707.52|3698.82|3706.63|3697.93|35
1641243830000|2022-01-03 21:03:50|3706.73|3698.03|3707.43|3698.73|3707.43|3698.73|3706.63|3697.93|33
1641243840000|2022-01-03 21:04:00|3707.45|3698.75|3707.82|3699.12|3707.83|3699.13|3707.45|3698.75|35
1641243850000|2022-01-03 21:04:10|3707.77|3699.07|3708.75|3700.05|3708.91|3700.21|3707.66|3698.96|34
1641243860000|2022-01-03 21:04:20|3708.82|3700.12|3708.22|3699.52|3708.95|3700.25|3707.31|3698.61|36
1641243870000|2022-01-03 21:04:30|3708.14|3699.44|3708.58|3699.88|3708.58|3699.88|3707.94|3699.24|28
1641243880000|2022-01-03 21:04:40|3708.97|3700.27|3709.87|3701.17|3709.88|3701.18|3708.88|3700.18|30
1641243890000|2022-01-03 21:04:50|3709.68|3700.98|3709.7|3701|3710|3701.3|3709.57|3700.87|34
1641243900000|2022-01-03 21:05:00|3709.96|3701.26|3709.9|3701.2|3710.11|3701.41|3709.65|3700.95|31
1641243910000|2022-01-03 21:05:10|3709.89|3701.19|3710.07|3701.37|3710.63|3701.93|3709.89|3701.19|38
1641243920000|2022-01-03 21:05:20|3710.01|3701.31|3709.48|3700.78|3710.09|3701.39|3708.65|3699.95|37
1641243930000|2022-01-03 21:05:30|3709.54|3700.84|3710.11|3701.41|3710.19|3701.49|3709.22|3700.52|35
1641243940000|2022-01-03 21:05:40|3710.08|3701.38|3709.94|3701.24|3710.08|3701.38|3708.91|3700.21|37
1641243950000|2022-01-03 21:05:50|3710.03|3701.33|3710.75|3702.05|3711.08|3702.38|3710.03|3701.33|39
1641243960000|2022-01-03 21:06:00|3710.97|3702.27|3710.84|3702.14|3710.97|3702.27|3710.54|3701.84|34
1641243970000|2022-01-03 21:06:10|3710.82|3702.12|3710.27|3701.57|3710.82|3702.12|3710.07|3701.37|34
1641243980000|2022-01-03 21:06:20|3710.21|3701.51|3710|3701.3|3710.46|3701.76|3709.95|3701.25|34
1641243990000|2022-01-03 21:06:30|3710.01|3701.31|3710.41|3701.71|3710.71|3702.01|3709.93|3701.23|35
1641244000000|2022-01-03 21:06:40|3710.39|3701.69|3709.89|3701.19|3710.64|3701.94|3709.88|3701.18|31
1641244010000|2022-01-03 21:06:50|3709.91|3701.21|3709.47|3700.77|3710.07|3701.37|3709.36|3700.66|24
1641244020000|2022-01-03 21:07:00|3709.45|3700.75|3709.46|3700.76|3709.54|3700.84|3708.89|3700.19|33
1641244030000|2022-01-03 21:07:10|3709.42|3700.72|3709.32|3700.62|3709.52|3700.82|3709.26|3700.56|32
1641244040000|2022-01-03 21:07:20|3709.33|3700.63|3709.3|3700.6|3709.54|3700.84|3709.24|3700.54|35
1641244050000|2022-01-03 21:07:30|3709.29|3700.59|3708.1|3699.4|3709.37|3700.67|3708.09|3699.39|28
1641244060000|2022-01-03 21:07:40|3708.08|3699.38|3708.33|3699.63|3708.35|3699.65|3708.08|3699.38|24
1641244070000|2022-01-03 21:07:50|3708.31|3699.61|3707.47|3698.77|3708.38|3699.68|3707.47|3698.77|31
1641244080000|2022-01-03 21:08:00|3707.44|3698.74|3707.36|3698.66|3707.44|3698.74|3706.77|3698.07|28
1641244090000|2022-01-03 21:08:10|3707.15|3698.45|3706.85|3698.15|3707.4|3698.7|3706.66|3697.96|32
1641244100000|2022-01-03 21:08:20|3706.81|3698.11|3706.63|3697.93|3707.41|3698.71|3706.41|3697.71|35
1641244110000|2022-01-03 21:08:30|3706.92|3698.22|3706.6|3697.9|3707.43|3698.73|3706.54|3697.84|36
1641244120000|2022-01-03 21:08:40|3706.74|3698.04|3708.14|3699.44|3708.23|3699.53|3706.67|3697.97|35
1641244130000|2022-01-03 21:08:50|3708.15|3699.45|3707.74|3699.04|3708.15|3699.45|3707.29|3698.59|34
1641244140000|2022-01-03 21:09:00|3707.75|3699.05|3708.58|3699.88|3708.64|3699.94|3707.34|3698.64|37
1641244150000|2022-01-03 21:09:10|3708.54|3699.84|3708.43|3699.73|3708.71|3700.01|3708.39|3699.69|30
1641244160000|2022-01-03 21:09:20|3708.37|3699.67|3708.52|3699.82|3708.53|3699.83|3708.33|3699.63|8
1641244170000|2022-01-03 21:09:30|3708.49|3699.79|3707.7|3699|3708.63|3699.93|3707.7|3699|28
1641244180000|2022-01-03 21:09:40|3707.63|3698.93|3707.98|3699.28|3708.05|3699.35|3707.59|3698.89|36
1641244190000|2022-01-03 21:09:50|3707.99|3699.29|3707.91|3699.21|3708.05|3699.35|3707.82|3699.12|31
1641244200000|2022-01-03 21:10:00|3707.9|3699.2|3707.76|3699.06|3708.12|3699.42|3707.76|3699.06|26
1641244210000|2022-01-03 21:10:10|3707.72|3699.02|3706.23|3697.53|3707.84|3699.14|3706.23|3697.53|33
1641244220000|2022-01-03 21:10:20|3706.13|3697.43|3706.26|3697.56|3706.49|3697.79|3706.13|3697.43|30
1641244230000|2022-01-03 21:10:30|3706.25|3697.55|3705.67|3696.97|3706.28|3697.58|3705.65|3696.95|24
1641244240000|2022-01-03 21:10:40|3705.64|3696.94|3705.5|3696.8|3705.69|3696.99|3705.48|3696.78|23
1641244250000|2022-01-03 21:10:50|3705.53|3696.83|3705.17|3696.47|3705.61|3696.91|3705.17|3696.47|24
1641244260000|2022-01-03 21:11:00|3705.14|3696.44|3704.42|3695.72|3705.18|3696.48|3704.2|3695.5|36
1641244270000|2022-01-03 21:11:10|3704.43|3695.73|3703.14|3694.44|3704.53|3695.83|3703.03|3694.33|37
1641244280000|2022-01-03 21:11:20|3703.13|3694.43|3701.2|3692.5|3703.23|3694.53|3701.13|3692.43|39
1641244290000|2022-01-03 21:11:30|3701.22|3692.52|3701.31|3692.61|3701.43|3692.73|3700.92|3692.22|30
1641244300000|2022-01-03 21:11:40|3701.3|3692.6|3701.96|3693.26|3701.96|3693.26|3701.15|3692.45|30
1641244310000|2022-01-03 21:11:50|3702.01|3693.31|3702.23|3693.53|3702.28|3693.58|3701.88|3693.18|30
1641244320000|2022-01-03 21:12:00|3702.25|3693.55|3702.09|3693.39|3702.6|3693.9|3701.94|3693.24|39
1641244330000|2022-01-03 21:12:10|3702.13|3693.43|3701.93|3693.23|3702.22|3693.52|3701.89|3693.19|30
1641244340000|2022-01-03 21:12:20|3701.96|3693.26|3701.93|3693.23|3701.96|3693.26|3701.78|3693.08|31
1641244350000|2022-01-03 21:12:30|3701.92|3693.22|3701.91|3693.21|3701.98|3693.28|3701.79|3693.09|36
1641244360000|2022-01-03 21:12:40|3701.88|3693.18|3701.03|3692.33|3701.98|3693.28|3701.02|3692.32|29
1641244370000|2022-01-03 21:12:50|3701|3692.3|3700.71|3692.01|3701.11|3692.41|3700.34|3691.64|28
1641244380000|2022-01-03 21:13:00|3700.67|3691.97|3699.66|3690.96|3700.67|3691.97|3699.66|3690.96|35
1641244390000|2022-01-03 21:13:10|3699.73|3691.03|3699.42|3690.72|3699.73|3691.03|3699.13|3690.43|32
1641244400000|2022-01-03 21:13:20|3699.4|3690.7|3699.14|3690.44|3699.62|3690.92|3699.11|3690.41|34
1641244410000|2022-01-03 21:13:30|3699.32|3690.62|3699.35|3690.65|3699.52|3690.82|3698.97|3690.27|36
1641244420000|2022-01-03 21:13:40|3699.36|3690.66|3700.79|3692.09|3700.79|3692.09|3698.94|3690.24|31
1641244430000|2022-01-03 21:13:50|3700.8|3692.1|3700.93|3692.23|3700.99|3692.29|3700.78|3692.08|25
1641244440000|2022-01-03 21:14:00|3700.95|3692.25|3701.12|3692.42|3701.16|3692.46|3700.95|3692.25|27
1641244450000|2022-01-03 21:14:10|3701.11|3692.41|3701.25|3692.55|3701.35|3692.65|3701.02|3692.32|31
1641244460000|2022-01-03 21:14:20|3701.24|3692.54|3701.19|3692.49|3701.28|3692.58|3701.12|3692.42|21
1641244470000|2022-01-03 21:14:30|3701.25|3692.55|3700.93|3692.23|3701.25|3692.55|3700.84|3692.14|27
1641244480000|2022-01-03 21:14:40|3700.85|3692.15|3699.95|3691.25|3700.85|3692.15|3699.87|3691.17|28
1641244490000|2022-01-03 21:14:50|3699.91|3691.21|3700.07|3691.37|3700.1|3691.4|3699.62|3690.92|33
1641244500000|2022-01-03 21:15:00|3700.05|3691.35|3699.85|3691.15|3700.07|3691.37|3699.72|3691.02|34
1641244510000|2022-01-03 21:15:10|3699.89|3691.19|3700.91|3692.21|3700.97|3692.27|3699.74|3691.04|33
1641244520000|2022-01-03 21:15:20|3700.88|3692.18|3700.84|3692.14|3700.9|3692.2|3700.77|3692.07|26
1641244530000|2022-01-03 21:15:30|3700.68|3691.98|3701.01|3692.31|3701.45|3692.75|3700.68|3691.98|34
1641244540000|2022-01-03 21:15:40|3701.02|3692.32|3701.22|3692.52|3701.64|3692.94|3701|3692.3|35
1641244550000|2022-01-03 21:15:50|3701.24|3692.54|3701.33|3692.63|3701.92|3693.22|3701.23|3692.53|34
1641244560000|2022-01-03 21:16:00|3701.4|3692.7|3701.31|3692.61|3701.52|3692.82|3701.28|3692.58|21
1641244570000|2022-01-03 21:16:10|3701.3|3692.6|3700.97|3692.27|3701.32|3692.62|3700.95|3692.25|10
1641244580000|2022-01-03 21:16:20|3700.94|3692.24|3700.57|3691.87|3700.94|3692.24|3700.42|3691.72|36
1641244590000|2022-01-03 21:16:30|3700.65|3691.95|3699.41|3690.71|3700.65|3691.95|3699|3690.3|36
1641244600000|2022-01-03 21:16:40|3699.4|3690.7|3699.11|3690.41|3699.43|3690.73|3698.86|3690.16|30
1641244610000|2022-01-03 21:16:50|3699.1|3690.4|3700.19|3691.49|3700.19|3691.49|3699.08|3690.38|33
1641244620000|2022-01-03 21:17:00|3699.9|3691.2|3699.99|3691.29|3700.42|3691.72|3699.9|3691.2|39
1641244630000|2022-01-03 21:17:10|3700.02|3691.32|3700.54|3691.84|3700.66|3691.96|3700.01|3691.31|31
1641244640000|2022-01-03 21:17:20|3700.55|3691.85|3700.43|3691.73|3701.14|3692.44|3700.43|3691.73|33
1641244650000|2022-01-03 21:17:30|3700.4|3691.7|3700.32|3691.62|3700.43|3691.73|3700.2|3691.5|33
1641244660000|2022-01-03 21:17:40|3700.39|3691.69|3700.52|3691.82|3700.58|3691.88|3700.25|3691.55|34
1641244670000|2022-01-03 21:17:50|3700.51|3691.81|3700.34|3691.64|3700.56|3691.86|3700.25|3691.55|35
1641244680000|2022-01-03 21:18:00|3700.35|3691.65|3700.86|3692.16|3700.86|3692.16|3700.22|3691.52|37
1641244690000|2022-01-03 21:18:10|3700.87|3692.17|3700.75|3692.05|3700.92|3692.22|3700.74|3692.04|33
1641244700000|2022-01-03 21:18:20|3700.78|3692.08|3700.66|3691.96|3700.92|3692.22|3699.91|3691.21|31
1641244710000|2022-01-03 21:18:30|3700.67|3691.97|3700.98|3692.28|3700.98|3692.28|3700.38|3691.68|36
1641244720000|2022-01-03 21:18:40|3701.05|3692.35|3702.35|3693.65|3702.61|3693.91|3701.05|3692.35|36
1641244730000|2022-01-03 21:18:50|3702.4|3693.7|3701.98|3693.28|3702.58|3693.88|3701.8|3693.1|34
1641244740000|2022-01-03 21:19:00|3702.04|3693.34|3701.72|3693.02|3702.08|3693.38|3701.71|3693.01|36
1641244750000|2022-01-03 21:19:10|3701.68|3692.98|3702.5|3693.8|3702.5|3693.8|3701.59|3692.89|30
1641244760000|2022-01-03 21:19:20|3702.49|3693.79|3704.12|3695.42|3704.3|3695.6|3702.49|3693.79|35
1641244770000|2022-01-03 21:19:30|3704.1|3695.4|3704.52|3695.82|3704.52|3695.82|3704.01|3695.31|31
1641244780000|2022-01-03 21:19:40|3704.53|3695.83|3703.53|3694.83|3704.71|3696.01|3703.53|3694.83|34
1641244790000|2022-01-03 21:19:50|3703.56|3694.86|3703.68|3694.98|3704.09|3695.39|3703.33|3694.63|35
1641244800000|2022-01-03 21:20:00|3703.72|3695.02|3703.92|3695.22|3703.96|3695.26|3703.68|3694.98|29
1641244810000|2022-01-03 21:20:10|3703.9|3695.2|3703.16|3694.46|3703.9|3695.2|3703.05|3694.35|36
1641244820000|2022-01-03 21:20:20|3703.01|3694.31|3701.8|3693.1|3703.01|3694.31|3701.54|3692.84|37
1641244830000|2022-01-03 21:20:30|3701.59|3692.89|3700.73|3692.03|3701.59|3692.89|3700.63|3691.93|36
1641244840000|2022-01-03 21:20:40|3700.76|3692.06|3700.21|3691.51|3701.02|3692.32|3700.01|3691.31|38
1641244850000|2022-01-03 21:20:50|3700.25|3691.55|3700.51|3691.81|3700.55|3691.85|3699.97|3691.27|34
1641244860000|2022-01-03 21:21:00|3700.5|3691.8|3700.55|3691.85|3700.8|3692.1|3700.32|3691.62|32
1641244870000|2022-01-03 21:21:10|3700.78|3692.08|3700.68|3691.98|3700.92|3692.22|3700.31|3691.61|28
1641244880000|2022-01-03 21:21:20|3700.74|3692.04|3700.31|3691.61|3700.74|3692.04|3700.21|3691.51|34
1641244890000|2022-01-03 21:21:30|3700.27|3691.57|3702|3693.3|3702.1|3693.4|3700.05|3691.35|30
1641244900000|2022-01-03 21:21:40|3702.09|3693.39|3702.22|3693.52|3702.22|3693.52|3701.27|3692.57|34
1641244910000|2022-01-03 21:21:50|3702.19|3693.49|3703.44|3694.74|3703.66|3694.96|3702.02|3693.32|38
1641244920000|2022-01-03 21:22:00|3703.45|3694.75|3701.74|3693.04|3703.67|3694.97|3701.67|3692.97|35
1641244930000|2022-01-03 21:22:10|3701.7|3693|3702.52|3693.82|3702.66|3693.96|3701.46|3692.76|37
1641244940000|2022-01-03 21:22:20|3702.51|3693.81|3702.42|3693.72|3702.51|3693.81|3702.01|3693.31|37
1641244950000|2022-01-03 21:22:30|3702.43|3693.73|3702.22|3693.52|3702.43|3693.73|3702.04|3693.34|32
1641244960000|2022-01-03 21:22:40|3702.24|3693.54|3702.91|3694.21|3703.43|3694.73|3702.21|3693.51|38
1641244970000|2022-01-03 21:22:50|3703.16|3694.46|3703.32|3694.62|3703.47|3694.77|3703.03|3694.33|36
1641244980000|2022-01-03 21:23:00|3703.31|3694.61|3703.98|3695.28|3704.01|3695.31|3703.27|3694.57|26
1641244990000|2022-01-03 21:23:10|3704.03|3695.33|3706.93|3698.23|3706.93|3698.23|3703.98|3695.28|29
1641245000000|2022-01-03 21:23:20|3707.31|3698.61|3706.62|3697.92|3707.58|3698.88|3706.62|3697.92|32
1641245010000|2022-01-03 21:23:30|3706.7|3698|3709.15|3700.45|3709.26|3700.56|3706.66|3697.96|35
1641245020000|2022-01-03 21:23:40|3708.96|3700.26|3708.9|3700.2|3709.78|3701.08|3708.89|3700.19|37
1641245030000|2022-01-03 21:23:50|3708.69|3699.99|3709.73|3701.03|3709.81|3701.11|3708.47|3699.77|37
1641245040000|2022-01-03 21:24:00|3709.82|3701.12|3710.16|3701.46|3710.27|3701.57|3709.12|3700.42|36
1641245050000|2022-01-03 21:24:10|3710.19|3701.49|3710.73|3702.03|3711.03|3702.33|3710.09|3701.39|38
1641245060000|2022-01-03 21:24:20|3710.8|3702.1|3710.82|3702.12|3710.97|3702.27|3710.69|3701.99|33
1641245070000|2022-01-03 21:24:30|3710.81|3702.11|3710.91|3702.21|3711.01|3702.31|3710.65|3701.95|35
1641245080000|2022-01-03 21:24:40|3710.9|3702.2|3710.8|3702.1|3710.91|3702.21|3710.73|3702.03|26
1641245090000|2022-01-03 21:24:50|3710.81|3702.11|3710.75|3702.05|3710.95|3702.25|3710.75|3702.05|26
1641245100000|2022-01-03 21:25:00|3710.77|3702.07|3712.03|3703.33|3712.15|3703.45|3710.71|3702.01|30
1641245110000|2022-01-03 21:25:10|3712.02|3703.32|3713.35|3704.65|3713.35|3704.65|3712.02|3703.32|28
1641245120000|2022-01-03 21:25:20|3713.42|3704.72|3713.3|3704.6|3714.17|3705.47|3713.29|3704.59|36
1641245130000|2022-01-03 21:25:30|3713.45|3704.75|3713.86|3705.16|3714.21|3705.51|3713.12|3704.42|34
1641245140000|2022-01-03 21:25:40|3713.94|3705.24|3713.24|3704.54|3714.41|3705.71|3713.24|3704.54|38
1641245150000|2022-01-03 21:25:50|3713.26|3704.56|3714.02|3705.32|3714.19|3705.49|3713.26|3704.56|35
1641245160000|2022-01-03 21:26:00|3713.98|3705.28|3713.91|3705.21|3714.25|3705.55|3713.84|3705.14|35
1641245170000|2022-01-03 21:26:10|3713.97|3705.27|3714.07|3705.37|3714.14|3705.44|3713.9|3705.2|34
1641245180000|2022-01-03 21:26:20|3714.06|3705.36|3714.22|3705.52|3714.26|3705.56|3713.93|3705.23|20
1641245190000|2022-01-03 21:26:30|3714.25|3705.55|3714.45|3705.75|3714.52|3705.82|3714.2|3705.5|27
1641245200000|2022-01-03 21:26:40|3714.44|3705.74|3714.52|3705.82|3714.54|3705.84|3714.43|3705.73|32
1641245210000|2022-01-03 21:26:50|3714.51|3705.81|3714.16|3705.46|3714.67|3705.97|3714.16|3705.46|34
1641245220000|2022-01-03 21:27:00|3714.27|3705.57|3714.19|3705.49|3714.5|3705.8|3714.18|3705.48|34
1641245230000|2022-01-03 21:27:10|3714.2|3705.5|3714.62|3705.92|3714.62|3705.92|3714.06|3705.36|28
1641245240000|2022-01-03 21:27:20|3714.74|3706.04|3718.13|3709.43|3718.16|3709.46|3714.62|3705.92|35
1641245250000|2022-01-03 21:27:30|3718.12|3709.42|3718.94|3710.24|3719.05|3710.35|3718.12|3709.42|39
1641245260000|2022-01-03 21:27:40|3718.96|3710.26|3718.18|3709.48|3719.3|3710.6|3718.18|3709.48|36
1641245270000|2022-01-03 21:27:50|3718.19|3709.49|3718.78|3710.08|3719.14|3710.44|3718.19|3709.49|33
1641245280000|2022-01-03 21:28:00|3718.81|3710.11|3718.51|3709.81|3718.81|3710.11|3717.03|3708.33|39
1641245290000|2022-01-03 21:28:10|3718.54|3709.84|3718.06|3709.36|3718.54|3709.84|3717.21|3708.51|33
1641245300000|2022-01-03 21:28:20|3717.95|3709.25|3717.8|3709.1|3718.17|3709.47|3717.71|3709.01|36
1641245310000|2022-01-03 21:28:30|3717.79|3709.09|3717.15|3708.45|3717.91|3709.21|3717.14|3708.44|30
1641245320000|2022-01-03 21:28:40|3717.38|3708.68|3717.12|3708.42|3717.46|3708.76|3716.98|3708.28|30
1641245330000|2022-01-03 21:28:50|3717.26|3708.56|3717.48|3708.78|3717.61|3708.91|3717.11|3708.41|32
1641245340000|2022-01-03 21:29:00|3717.52|3708.82|3716.24|3707.54|3717.97|3709.27|3716.24|3707.54|35
1641245350000|2022-01-03 21:29:10|3716.32|3707.62|3715.76|3707.06|3716.83|3708.13|3715.37|3706.67|36
1641245360000|2022-01-03 21:29:20|3715.74|3707.04|3716.3|3707.6|3716.52|3707.82|3715.74|3707.04|35
1641245370000|2022-01-03 21:29:30|3716.32|3707.62|3716.43|3707.73|3716.84|3708.14|3716.32|3707.62|35
1641245380000|2022-01-03 21:29:40|3716.48|3707.78|3716.45|3707.75|3716.55|3707.85|3716.3|3707.6|37
1641245390000|2022-01-03 21:29:50|3716.49|3707.79|3716.81|3708.11|3717.17|3708.47|3716.48|3707.78|39
1641245400000|2022-01-03 21:30:00|3716.8|3708.1|3716.8|3708.1|3717.06|3708.36|3716.64|3707.94|34
1641245410000|2022-01-03 21:30:10|3716.87|3708.17|3718.15|3709.45|3718.42|3709.72|3716.74|3708.04|32
1641245420000|2022-01-03 21:30:20|3718.17|3709.47|3718.95|3710.25|3719.05|3710.35|3718.17|3709.47|31
1641245430000|2022-01-03 21:30:30|3718.91|3710.21|3718.58|3709.88|3718.97|3710.27|3718|3709.3|35
1641245440000|2022-01-03 21:30:40|3718.74|3710.04|3720.19|3711.49|3720.19|3711.49|3718.65|3709.95|34
1641245450000|2022-01-03 21:30:50|3720.27|3711.57|3721.53|3712.83|3721.68|3712.98|3720.08|3711.38|36
1641245460000|2022-01-03 21:31:00|3721.68|3712.98|3721.28|3712.58|3721.68|3712.98|3721.23|3712.53|32
1641245470000|2022-01-03 21:31:10|3721.24|3712.54|3721.26|3712.56|3721.34|3712.64|3720.65|3711.95|32
1641245480000|2022-01-03 21:31:20|3721.27|3712.57|3721.4|3712.7|3721.62|3712.92|3721.27|3712.57|30
1641245490000|2022-01-03 21:31:30|3721.42|3712.72|3720.69|3711.99|3721.42|3712.72|3719.75|3711.05|33
1641245500000|2022-01-03 21:31:40|3720.79|3712.09|3720.74|3712.04|3720.96|3712.26|3720.68|3711.98|34
1641245510000|2022-01-03 21:31:50|3720.69|3711.99|3720.59|3711.89|3720.82|3712.12|3720.59|3711.89|36
1641245520000|2022-01-03 21:32:00|3720.56|3711.86|3719.52|3710.82|3720.58|3711.88|3719.34|3710.64|36
1641245530000|2022-01-03 21:32:10|3719.61|3710.91|3718.99|3710.29|3720.24|3711.54|3718.76|3710.06|34
1641245540000|2022-01-03 21:32:20|3718.92|3710.22|3719.52|3710.82|3719.63|3710.93|3718.92|3710.22|27
1641245550000|2022-01-03 21:32:30|3719.59|3710.89|3719.73|3711.03|3720.2|3711.5|3719.56|3710.86|31
1641245560000|2022-01-03 21:32:40|3719.72|3711.02|3719.69|3710.99|3719.72|3711.02|3719.55|3710.85|30
1641245570000|2022-01-03 21:32:50|3719.68|3710.98|3721.32|3712.62|3721.48|3712.78|3719.65|3710.95|35
1641245580000|2022-01-03 21:33:00|3721.33|3712.63|3725.55|3716.85|3725.55|3716.85|3721.08|3712.38|31
1641245590000|2022-01-03 21:33:10|3725.46|3716.76|3724.34|3715.64|3726.05|3717.35|3723.87|3715.17|39
1641245600000|2022-01-03 21:33:20|3724.31|3715.61|3726.29|3717.59|3726.29|3717.59|3724.31|3715.61|36
1641245610000|2022-01-03 21:33:30|3726.54|3717.84|3728.34|3719.64|3728.81|3720.11|3726.29|3717.59|35
1641245620000|2022-01-03 21:33:40|3728.39|3719.69|3728.83|3720.13|3729.12|3720.42|3727.94|3719.24|40
1641245630000|2022-01-03 21:33:50|3728.77|3720.07|3729.59|3720.89|3729.59|3720.89|3728.29|3719.59|37
1641245640000|2022-01-03 21:34:00|3729.68|3720.98|3730.26|3721.56|3730.41|3721.71|3729.68|3720.98|38
1641245650000|2022-01-03 21:34:10|3730.38|3721.68|3731.8|3723.1|3731.82|3723.12|3730.36|3721.66|37
1641245660000|2022-01-03 21:34:20|3731.82|3723.12|3733.87|3725.17|3733.88|3725.18|3731.81|3723.11|35
1641245670000|2022-01-03 21:34:30|3733.86|3725.16|3731.86|3723.16|3734.11|3725.41|3731.86|3723.16|37
1641245680000|2022-01-03 21:34:40|3731.91|3723.21|3733.97|3725.27|3733.97|3725.27|3731.75|3723.05|37
1641245690000|2022-01-03 21:34:50|3734.2|3725.5|3734.8|3726.1|3735.43|3726.73|3734.2|3725.5|36
1641245700000|2022-01-03 21:35:00|3734.79|3726.09|3735.84|3727.14|3735.95|3727.25|3734.79|3726.09|32
1641245710000|2022-01-03 21:35:10|3735.87|3727.17|3736.69|3727.99|3737.7|3729|3735.5|3726.8|38
1641245720000|2022-01-03 21:35:20|3736.82|3728.12|3737.46|3728.76|3737.76|3729.06|3736.69|3727.99|33
1641245730000|2022-01-03 21:35:30|3737.45|3728.75|3737.95|3729.25|3738.07|3729.37|3737.24|3728.54|33
1641245740000|2022-01-03 21:35:40|3738.03|3729.33|3735.39|3726.69|3738.18|3729.48|3735.31|3726.61|38
1641245750000|2022-01-03 21:35:50|3735.43|3726.73|3734.35|3725.65|3735.65|3726.95|3734.35|3725.65|36
1641245760000|2022-01-03 21:36:00|3734.42|3725.72|3733.72|3725.02|3734.54|3725.84|3733.58|3724.88|36
1641245770000|2022-01-03 21:36:10|3733.71|3725.01|3734.03|3725.33|3734.74|3726.04|3733.66|3724.96|33
1641245780000|2022-01-03 21:36:20|3734.02|3725.32|3734.34|3725.64|3734.47|3725.77|3734.02|3725.32|26
1641245790000|2022-01-03 21:36:30|3734.47|3725.77|3735.78|3727.08|3736.25|3727.55|3734.35|3725.65|34
1641245800000|2022-01-03 21:36:40|3735.88|3727.18|3737.01|3728.31|3737.1|3728.4|3735.88|3727.18|29
1641245810000|2022-01-03 21:36:50|3737.1|3728.4|3737.79|3729.09|3737.79|3729.09|3736.9|3728.2|32
1641245820000|2022-01-03 21:37:00|3738.09|3729.39|3737.07|3728.37|3738.09|3729.39|3736.94|3728.24|34
1641245830000|2022-01-03 21:37:10|3737.14|3728.44|3737.12|3728.42|3737.15|3728.45|3736.69|3727.99|38
1641245840000|2022-01-03 21:37:20|3737.07|3728.37|3737.03|3728.33|3737.16|3728.46|3737.03|3728.33|28
1641245850000|2022-01-03 21:37:30|3737.13|3728.43|3737.08|3728.38|3737.17|3728.47|3736.83|3728.13|32
1641245860000|2022-01-03 21:37:40|3737.12|3728.42|3736.43|3727.73|3737.12|3728.42|3735.99|3727.29|38
1641245870000|2022-01-03 21:37:50|3736.57|3727.87|3736.58|3727.88|3736.68|3727.98|3735.36|3726.66|32
1641245880000|2022-01-03 21:38:00|3736.2|3727.5|3735.76|3727.06|3736.39|3727.69|3735.76|3727.06|30
1641245890000|2022-01-03 21:38:10|3735.67|3726.97|3734.86|3726.16|3735.8|3727.1|3734.86|3726.16|27
1641245900000|2022-01-03 21:38:20|3734.92|3726.22|3734.1|3725.4|3735.18|3726.48|3734.1|3725.4|24
1641245910000|2022-01-03 21:38:30|3734.69|3725.99|3733.9|3725.2|3735.18|3726.48|3733.78|3725.08|34
1641245920000|2022-01-03 21:38:40|3734.05|3725.35|3733.92|3725.22|3734.18|3725.48|3733.55|3724.85|34
1641245930000|2022-01-03 21:38:50|3733.62|3724.92|3733.38|3724.68|3734.23|3725.53|3732.99|3724.29|21
1641245940000|2022-01-03 21:39:00|3733.39|3724.69|3732.23|3723.53|3733.52|3724.82|3732.23|3723.53|35
1641245950000|2022-01-03 21:39:10|3732.25|3723.55|3729.87|3721.17|3732.25|3723.55|3729.23|3720.53|37
1641245960000|2022-01-03 21:39:20|3729.82|3721.12|3730.6|3721.9|3730.6|3721.9|3729.07|3720.37|37
1641245970000|2022-01-03 21:39:30|3730.77|3722.07|3729.55|3720.85|3731.08|3722.38|3729.29|3720.59|37
1641245980000|2022-01-03 21:39:40|3729.61|3720.91|3730.59|3721.89|3730.85|3722.15|3729.5|3720.8|31
1641245990000|2022-01-03 21:39:50|3730.77|3722.07|3731.53|3722.83|3731.74|3723.04|3730.69|3721.99|37
1641246000000|2022-01-03 21:40:00|3731.61|3722.91|3730.67|3721.97|3731.61|3722.91|3730.66|3721.96|39
1641246010000|2022-01-03 21:40:10|3730.68|3721.98|3730.55|3721.85|3730.81|3722.11|3730.48|3721.78|35
1641246020000|2022-01-03 21:40:20|3730.65|3721.95|3730.56|3721.86|3730.75|3722.05|3730.34|3721.64|30
1641246030000|2022-01-03 21:40:30|3730.57|3721.87|3729.98|3721.28|3730.72|3722.02|3729.63|3720.93|26
1641246040000|2022-01-03 21:40:40|3729.96|3721.26|3732.01|3723.31|3732.03|3723.33|3729.94|3721.24|33
1641246050000|2022-01-03 21:40:50|3731.96|3723.26|3732.25|3723.55|3732.34|3723.64|3731.88|3723.18|34
1641246060000|2022-01-03 21:41:00|3732.27|3723.57|3732.33|3723.63|3732.43|3723.73|3732.03|3723.33|32
1641246070000|2022-01-03 21:41:10|3732.22|3723.52|3730.14|3721.44|3732.22|3723.52|3730.05|3721.35|36
1641246080000|2022-01-03 21:41:20|3730.13|3721.43|3732.15|3723.45|3732.46|3723.76|3729.99|3721.29|35
1641246090000|2022-01-03 21:41:30|3732.37|3723.67|3733.11|3724.41|3733.13|3724.43|3732.26|3723.56|36
1641246100000|2022-01-03 21:41:40|3733.1|3724.4|3733.65|3724.95|3733.68|3724.98|3732.87|3724.17|33
1641246110000|2022-01-03 21:41:50|3733.67|3724.97|3733.89|3725.19|3734.38|3725.68|3733.67|3724.97|29
1641246120000|2022-01-03 21:42:00|3733.92|3725.22|3733.95|3725.25|3734.52|3725.82|3733.74|3725.04|32
1641246130000|2022-01-03 21:42:10|3733.93|3725.23|3733.43|3724.73|3733.94|3725.24|3733.16|3724.46|33
1641246140000|2022-01-03 21:42:20|3733.42|3724.72|3733.64|3724.94|3733.64|3724.94|3733.25|3724.55|24
1641246150000|2022-01-03 21:42:30|3733.63|3724.93|3732.95|3724.25|3733.74|3725.04|3732.95|3724.25|32
1641246160000|2022-01-03 21:42:40|3733.11|3724.41|3732.48|3723.78|3733.11|3724.41|3732.48|3723.78|37
1641246170000|2022-01-03 21:42:50|3732.5|3723.8|3732.35|3723.65|3732.71|3724.01|3732.3|3723.6|34
1641246180000|2022-01-03 21:43:00|3732.34|3723.64|3729.84|3721.14|3732.34|3723.64|3729.53|3720.83|34
1641246190000|2022-01-03 21:43:10|3729.83|3721.13|3729.75|3721.05|3729.96|3721.26|3729.63|3720.93|31
1641246200000|2022-01-03 21:43:20|3729.7|3721|3727.49|3718.79|3729.7|3721|3727.25|3718.55|35
1641246210000|2022-01-03 21:43:30|3727.47|3718.77|3727.33|3718.63|3727.47|3718.77|3726.36|3717.66|27
1641246220000|2022-01-03 21:43:40|3727.34|3718.64|3728.81|3720.11|3728.85|3720.15|3727.26|3718.56|35
1641246230000|2022-01-03 21:43:50|3728.91|3720.21|3728.63|3719.93|3729.55|3720.85|3728.42|3719.72|34
1641246240000|2022-01-03 21:44:00|3728.65|3719.95|3728.07|3719.37|3728.73|3720.03|3728.05|3719.35|34
1641246250000|2022-01-03 21:44:10|3728.03|3719.33|3727.38|3718.68|3728.15|3719.45|3727.38|3718.68|30
1641246260000|2022-01-03 21:44:20|3727.51|3718.81|3726.36|3717.66|3727.51|3718.81|3725.62|3716.92|37
1641246270000|2022-01-03 21:44:30|3726.41|3717.71|3726.13|3717.43|3726.44|3717.74|3726.01|3717.31|35
1641246280000|2022-01-03 21:44:40|3726.38|3717.68|3726.2|3717.5|3726.82|3718.12|3726.2|3717.5|34
1641246290000|2022-01-03 21:44:50|3726.29|3717.59|3726.98|3718.28|3726.98|3718.28|3725.66|3716.96|37
1641246300000|2022-01-03 21:45:00|3726.69|3717.99|3726.77|3718.07|3726.94|3718.24|3726.6|3717.9|31
1641246310000|2022-01-03 21:45:10|3726.79|3718.09|3727.55|3718.85|3727.76|3719.06|3726.72|3718.02|32
1641246320000|2022-01-03 21:45:20|3727.51|3718.81|3726.91|3718.21|3727.67|3718.97|3726.84|3718.14|37
1641246330000|2022-01-03 21:45:30|3727.1|3718.4|3727.52|3718.82|3727.62|3718.92|3727.06|3718.36|37
1641246340000|2022-01-03 21:45:40|3727.44|3718.74|3727.1|3718.4|3727.49|3718.79|3727.1|3718.4|27
1641246350000|2022-01-03 21:45:50|3727.21|3718.51|3728.49|3719.79|3728.82|3720.12|3727.19|3718.49|26
1641246360000|2022-01-03 21:46:00|3728.27|3719.57|3728.05|3719.35|3728.3|3719.6|3727.48|3718.78|36
1641246370000|2022-01-03 21:46:10|3728.04|3719.34|3728.26|3719.56|3728.29|3719.59|3728.03|3719.33|27
1641246380000|2022-01-03 21:46:20|3728.25|3719.55|3729.28|3720.58|3729.28|3720.58|3728.22|3719.52|26
1641246390000|2022-01-03 21:46:30|3729.56|3720.86|3729.12|3720.42|3729.68|3720.98|3729.07|3720.37|32
1641246400000|2022-01-03 21:46:40|3729.18|3720.48|3729.1|3720.4|3729.25|3720.55|3729.01|3720.31|36
1641246410000|2022-01-03 21:46:50|3729.16|3720.46|3728.81|3720.11|3729.16|3720.46|3728.67|3719.97|26
1641246420000|2022-01-03 21:47:00|3728.8|3720.1|3729.19|3720.49|3729.19|3720.49|3728.8|3720.1|23
1641246430000|2022-01-03 21:47:10|3729.18|3720.48|3730.66|3721.96|3730.67|3721.97|3729.08|3720.38|34
1641246440000|2022-01-03 21:47:20|3730.5|3721.8|3730.39|3721.69|3730.71|3722.01|3730.2|3721.5|27
1641246450000|2022-01-03 21:47:30|3730.36|3721.66|3730.38|3721.68|3730.47|3721.77|3730.17|3721.47|27
1641246460000|2022-01-03 21:47:40|3730.39|3721.69|3730.68|3721.98|3731.05|3722.35|3730.36|3721.66|30
1641246470000|2022-01-03 21:47:50|3730.67|3721.97|3730.93|3722.23|3730.98|3722.28|3730.66|3721.96|30
1641246480000|2022-01-03 21:48:00|3730.87|3722.17|3731.69|3722.99|3731.69|3722.99|3730.85|3722.15|32
1641246490000|2022-01-03 21:48:10|3731.66|3722.96|3732.21|3723.51|3732.21|3723.51|3731.33|3722.63|23
1641246500000|2022-01-03 21:48:20|3732.2|3723.5|3732.23|3723.53|3732.61|3723.91|3732.18|3723.48|26
1641246510000|2022-01-03 21:48:30|3732.27|3723.57|3732.13|3723.43|3732.4|3723.7|3731.97|3723.27|29
1641246520000|2022-01-03 21:48:40|3732.1|3723.4|3730.92|3722.22|3732.16|3723.46|3730.92|3722.22|32
1641246530000|2022-01-03 21:48:50|3731.07|3722.37|3732.08|3723.38|3732.11|3723.41|3730.89|3722.19|36
1641246540000|2022-01-03 21:49:00|3732.12|3723.42|3733.14|3724.44|3733.42|3724.72|3732.08|3723.38|31
1641246550000|2022-01-03 21:49:10|3733.08|3724.38|3734.88|3726.18|3735.62|3726.92|3733.08|3724.38|37
1641246560000|2022-01-03 21:49:20|3734.84|3726.14|3735.12|3726.42|3735.14|3726.44|3734.75|3726.05|34
1641246570000|2022-01-03 21:49:30|3735.09|3726.39|3733.16|3724.46|3735.09|3726.39|3732.72|3724.02|37
1641246580000|2022-01-03 21:49:40|3733.19|3724.49|3732.75|3724.05|3733.59|3724.89|3732.64|3723.94|34
1641246590000|2022-01-03 21:49:50|3733.05|3724.35|3734.15|3725.45|3734.34|3725.64|3733.05|3724.35|35
1641246600000|2022-01-03 21:50:00|3734.14|3725.44|3734.21|3725.51|3734.35|3725.65|3734.03|3725.33|25
1641246610000|2022-01-03 21:50:10|3734.2|3725.5|3734.96|3726.26|3735.23|3726.53|3734.16|3725.46|37
1641246620000|2022-01-03 21:50:20|3734.89|3726.19|3734.82|3726.12|3734.92|3726.22|3734.27|3725.57|36
1641246630000|2022-01-03 21:50:30|3734.85|3726.15|3734.37|3725.67|3735.41|3726.71|3734.28|3725.58|33
1641246640000|2022-01-03 21:50:40|3734.28|3725.58|3734.25|3725.55|3734.69|3725.99|3734.2|3725.5|37
1641246650000|2022-01-03 21:50:50|3734.27|3725.57|3733.33|3724.63|3734.37|3725.67|3733.26|3724.56|29
1641246660000|2022-01-03 21:51:00|3733.28|3724.58|3733.68|3724.98|3733.83|3725.13|3733.23|3724.53|32
1641246670000|2022-01-03 21:51:10|3733.67|3724.97|3732.29|3723.59|3733.76|3725.06|3732.27|3723.57|30
1641246680000|2022-01-03 21:51:20|3732.27|3723.57|3730.38|3721.68|3732.27|3723.57|3729.84|3721.14|36
1641246690000|2022-01-03 21:51:30|3730.34|3721.64|3730.29|3721.59|3730.5|3721.8|3730.14|3721.44|34
1641246700000|2022-01-03 21:51:40|3730.57|3721.87|3730.39|3721.69|3730.89|3722.19|3729.86|3721.16|38
1641246710000|2022-01-03 21:51:50|3730.66|3721.96|3730.46|3721.76|3730.84|3722.14|3730.38|3721.68|33
1641246720000|2022-01-03 21:52:00|3730.85|3722.15|3730.66|3721.96|3731.07|3722.37|3730.41|3721.71|36
1641246730000|2022-01-03 21:52:10|3730.67|3721.97|3730.85|3722.15|3731.01|3722.31|3730.52|3721.82|37
1641246740000|2022-01-03 21:52:20|3730.63|3721.93|3732.52|3723.82|3732.56|3723.86|3730.6|3721.9|34
1641246750000|2022-01-03 21:52:30|3732.33|3723.63|3732.78|3724.08|3733.09|3724.39|3732.32|3723.62|36
1641246760000|2022-01-03 21:52:40|3732.7|3724|3732.85|3724.15|3733.13|3724.43|3732.65|3723.95|36
1641246770000|2022-01-03 21:52:50|3733.33|3724.63|3731.49|3722.79|3733.33|3724.63|3731.07|3722.37|34
1641246780000|2022-01-03 21:53:00|3731.33|3722.63|3731.71|3723.01|3731.72|3723.02|3730.96|3722.26|35
1641246790000|2022-01-03 21:53:10|3731.65|3722.95|3732.72|3724.02|3732.75|3724.05|3731.47|3722.77|40
1641246800000|2022-01-03 21:53:20|3732.87|3724.17|3732.81|3724.11|3733.36|3724.66|3732.39|3723.69|33
1641246810000|2022-01-03 21:53:30|3732.98|3724.28|3732.53|3723.83|3733.08|3724.38|3732.33|3723.63|31
1641246820000|2022-01-03 21:53:40|3732.57|3723.87|3732.44|3723.74|3732.75|3724.05|3732.29|3723.59|30
1641246830000|2022-01-03 21:53:50|3732.47|3723.77|3731.78|3723.08|3732.47|3723.77|3731.48|3722.78|33
1641246840000|2022-01-03 21:54:00|3731.76|3723.06|3731.07|3722.37|3731.88|3723.18|3731.07|3722.37|35
1641246850000|2022-01-03 21:54:10|3731.06|3722.36|3731.15|3722.45|3731.22|3722.52|3730.78|3722.08|34
1641246860000|2022-01-03 21:54:20|3731.14|3722.44|3731.26|3722.56|3731.44|3722.74|3731.07|3722.37|37
1641246870000|2022-01-03 21:54:30|3731.25|3722.55|3732.03|3723.33|3732.29|3723.59|3731.17|3722.47|35
1641246880000|2022-01-03 21:54:40|3732.26|3723.56|3731.51|3722.81|3732.26|3723.56|3731.51|3722.81|36
1641246890000|2022-01-03 21:54:50|3731.44|3722.74|3731.45|3722.75|3731.45|3722.75|3731.28|3722.58|31
1641246900000|2022-01-03 21:55:00|3731.43|3722.73|3732.12|3723.42|3732.14|3723.44|3731.36|3722.66|29
1641246910000|2022-01-03 21:55:10|3732.14|3723.44|3732.16|3723.46|3732.53|3723.83|3732.09|3723.39|26
1641246920000|2022-01-03 21:55:20|3732.17|3723.47|3732.14|3723.44|3732.28|3723.58|3732.09|3723.39|26
1641246930000|2022-01-03 21:55:30|3733.02|3724.32|3733.12|3724.42|3734.5|3725.8|3733.02|3724.32|36
1641246940000|2022-01-03 21:55:40|3732.56|3723.86|3733.13|3724.43|3733.13|3724.43|3732.19|3723.49|35
1641246950000|2022-01-03 21:55:50|3733.27|3724.57|3732.65|3723.95|3733.56|3724.86|3732.64|3723.94|35
1641246960000|2022-01-03 21:56:00|3732.6|3723.9|3732.48|3723.78|3732.72|3724.02|3732.48|3723.78|32
1641246970000|2022-01-03 21:56:10|3732.38|3723.68|3732.83|3724.13|3733.07|3724.37|3732.38|3723.68|34
1641246980000|2022-01-03 21:56:20|3732.85|3724.15|3732.91|3724.21|3733.03|3724.33|3732.72|3724.02|31
1641246990000|2022-01-03 21:56:30|3732.89|3724.19|3732.96|3724.26|3733.23|3724.53|3732.87|3724.17|34
1641247000000|2022-01-03 21:56:40|3732.94|3724.24|3732.97|3724.27|3733.12|3724.42|3732.91|3724.21|32
1641247010000|2022-01-03 21:56:50|3732.96|3724.26|3732.92|3724.22|3732.97|3724.27|3732.92|3724.22|13
1641247020000|2022-01-03 21:57:00|3732.97|3724.27|3732.24|3723.54|3733.07|3724.37|3732.24|3723.54|29
1641247030000|2022-01-03 21:57:10|3732.26|3723.56|3732.59|3723.89|3732.66|3723.96|3732.26|3723.56|9
1641247040000|2022-01-03 21:57:20|3732.6|3723.9|3732.91|3724.21|3732.96|3724.26|3732.6|3723.9|18
1641247050000|2022-01-03 21:57:30|3732.86|3724.16|3732.88|3724.18|3732.96|3724.26|3732.84|3724.14|21
1641247060000|2022-01-03 21:57:40|3732.95|3724.25|3733.29|3724.59|3733.65|3724.95|3732.95|3724.25|34
1641247070000|2022-01-03 21:57:50|3733.33|3724.63|3733.58|3724.88|3733.6|3724.9|3733.21|3724.51|35
1641247080000|2022-01-03 21:58:00|3733.47|3724.77|3734.06|3725.36|3734.06|3725.36|3733.4|3724.7|34
1641247090000|2022-01-03 21:58:10|3734|3725.3|3733.98|3725.28|3734.11|3725.41|3733.56|3724.86|28
1641247100000|2022-01-03 21:58:20|3733.75|3725.05|3732.61|3723.91|3733.98|3725.28|3732.34|3723.64|37
1641247110000|2022-01-03 21:58:30|3732.78|3724.08|3733.58|3724.88|3733.69|3724.99|3732.78|3724.08|38
1641247120000|2022-01-03 21:58:40|3733.63|3724.93|3733.41|3724.71|3733.92|3725.22|3733.25|3724.55|37
1641247130000|2022-01-03 21:58:50|3733.44|3724.74|3732.84|3724.14|3733.66|3724.96|3732.8|3724.1|33
1641247140000|2022-01-03 21:59:00|3732.8|3724.1|3733.27|3724.57|3733.35|3724.65|3732.8|3724.1|24
1641247150000|2022-01-03 21:59:10|3733.29|3724.59|3732.97|3724.27|3733.33|3724.63|3732.9|3724.2|26
1641247160000|2022-01-03 21:59:20|3732.91|3724.21|3732.99|3724.29|3733.2|3724.5|3732.9|3724.2|27
1641247170000|2022-01-03 21:59:30|3732.79|3724.09|3731.54|3722.84|3732.88|3724.18|3731.46|3722.76|30
1641247180000|2022-01-03 21:59:40|3731.25|3722.55|3729.02|3720.32|3731.25|3722.55|3728.99|3720.29|39
1641247190000|2022-01-03 21:59:50|3728.98|3720.28|3729.03|3720.33|3729.1|3720.4|3728.91|3720.21|32
1641247200000|2022-01-03 22:00:00|3729.02|3720.32|3727.84|3719.14|3729.05|3720.35|3727.84|3719.14|32
1641247210000|2022-01-03 22:00:10|3727.91|3719.21|3728.41|3719.71|3728.97|3720.27|3727.83|3719.13|36
1641247220000|2022-01-03 22:00:20|3728.51|3719.81|3728.99|3720.29|3729.09|3720.39|3728.29|3719.59|28
1641247230000|2022-01-03 22:00:30|3729|3720.3|3729.21|3720.51|3729.22|3720.52|3729|3720.3|30
1641247240000|2022-01-03 22:00:40|3729.19|3720.49|3728.53|3719.83|3729.2|3720.5|3728.44|3719.74|30
1641247250000|2022-01-03 22:00:50|3728.51|3719.81|3728.53|3719.83|3728.61|3719.91|3728.5|3719.8|28
1641247260000|2022-01-03 22:01:00|3728.52|3719.82|3728|3719.3|3728.54|3719.84|3727.97|3719.27|22
1641247270000|2022-01-03 22:01:10|3727.96|3719.26|3727.72|3719.02|3727.99|3719.29|3727.71|3719.01|19
1641247280000|2022-01-03 22:01:20|3727.71|3719.01|3727.68|3718.98|3727.74|3719.04|3727.68|3718.98|6
1641247290000|2022-01-03 22:01:30|3727.69|3718.99|3727.69|3718.99|3727.69|3718.99|3727.68|3718.98|3
1641247300000|2022-01-03 22:01:40|3727.68|3718.98|3727.63|3718.93|3727.69|3718.99|3727.6|3718.9|17
1641247310000|2022-01-03 22:01:50|3727.65|3718.95|3727.68|3718.98|3727.68|3718.98|3727.55|3718.85|23
1641247320000|2022-01-03 22:02:00|3727.99|3719.29|3728.23|3719.53|3728.23|3719.53|3727.94|3719.24|28
1641247330000|2022-01-03 22:02:10|3728.55|3719.85|3728.37|3719.67|3728.89|3720.19|3728.29|3719.59|32
1641247340000|2022-01-03 22:02:20|3728.38|3719.68|3728.38|3719.68|3728.88|3720.18|3728.37|3719.67|25
1641247350000|2022-01-03 22:02:30|3728.37|3719.67|3728.98|3720.28|3729.04|3720.34|3728.36|3719.66|19
1641247360000|2022-01-03 22:02:40|3729.01|3720.31|3729.39|3720.69|3729.39|3720.69|3728.97|3720.27|31
1641247370000|2022-01-03 22:02:50|3729.4|3720.7|3731.08|3722.38|3731.08|3722.38|3729.34|3720.64|33
1641247380000|2022-01-03 22:03:00|3731.1|3722.4|3731.33|3722.63|3731.38|3722.68|3731.07|3722.37|26
1641247390000|2022-01-03 22:03:10|3731.32|3722.62|3731.82|3723.12|3731.82|3723.12|3731.28|3722.58|23
1641247400000|2022-01-03 22:03:20|3731.83|3723.13|3733.09|3724.39|3733.09|3724.39|3731.83|3723.13|29
1641247410000|2022-01-03 22:03:30|3733.15|3724.45|3734.05|3725.35|3734.17|3725.47|3733.15|3724.45|31
1641247420000|2022-01-03 22:03:40|3734.06|3725.36|3734.14|3725.44|3734.25|3725.55|3734.05|3725.35|29
1641247430000|2022-01-03 22:03:50|3734.15|3725.45|3733.64|3724.94|3734.21|3725.51|3733.64|3724.94|23
1641247440000|2022-01-03 22:04:00|3733.73|3725.03|3733.73|3725.03|3733.77|3725.07|3733.67|3724.97|28
1641247450000|2022-01-03 22:04:10|3733.72|3725.02|3736.26|3727.56|3736.41|3727.71|3733.67|3724.97|32
1641247460000|2022-01-03 22:04:20|3736.23|3727.53|3736.1|3727.4|3736.23|3727.53|3735.79|3727.09|32
1641247470000|2022-01-03 22:04:30|3736.05|3727.35|3735.98|3727.28|3736.09|3727.39|3735.97|3727.27|30
1641247480000|2022-01-03 22:04:40|3736.07|3727.37|3736.2|3727.5|3736.26|3727.56|3735.95|3727.25|15
1641247490000|2022-01-03 22:04:50|3736.31|3727.61|3734.84|3726.14|3736.31|3727.61|3734.72|3726.02|30
1641247500000|2022-01-03 22:05:00|3734.88|3726.18|3736.54|3727.84|3736.61|3727.91|3734.85|3726.15|26
1641247510000|2022-01-03 22:05:10|3736.55|3727.85|3738.27|3729.57|3738.3|3729.6|3736.54|3727.84|27
1641247520000|2022-01-03 22:05:20|3738.34|3729.64|3738.29|3729.59|3738.76|3730.06|3737.89|3729.19|32
1641247530000|2022-01-03 22:05:30|3738.28|3729.58|3738.82|3730.12|3738.84|3730.14|3738.28|3729.58|27
1641247540000|2022-01-03 22:05:40|3738.81|3730.11|3738.74|3730.04|3738.85|3730.15|3738.73|3730.03|17
1641247550000|2022-01-03 22:05:50|3738.77|3730.07|3738.86|3730.16|3738.97|3730.27|3738.76|3730.06|22
1641247560000|2022-01-03 22:06:00|3738.82|3730.12|3736.33|3727.63|3738.82|3730.12|3736.33|3727.63|28
1641247570000|2022-01-03 22:06:10|3736.32|3727.62|3736.36|3727.66|3736.37|3727.67|3736.28|3727.58|11
1641247580000|2022-01-03 22:06:20|3736.37|3727.67|3736.3|3727.6|3736.37|3727.67|3736.3|3727.6|15
1641247590000|2022-01-03 22:06:30|3736.29|3727.59|3736.35|3727.65|3736.36|3727.66|3736.29|3727.59|20
1641247600000|2022-01-03 22:06:40|3736.36|3727.66|3738.78|3730.08|3738.78|3730.08|3736.33|3727.63|32
1641247610000|2022-01-03 22:06:50|3738.92|3730.22|3738.69|3729.99|3739.36|3730.66|3738.64|3729.94|27
1641247620000|2022-01-03 22:07:00|3738.7|3730|3738.11|3729.41|3738.94|3730.24|3738|3729.3|31
1641247630000|2022-01-03 22:07:10|3738.12|3729.42|3737.55|3728.85|3738.16|3729.46|3737.55|3728.85|29
1641247640000|2022-01-03 22:07:20|3737.57|3728.87|3738.56|3729.86|3738.56|3729.86|3737.48|3728.78|31
1641247650000|2022-01-03 22:07:30|3738.6|3729.9|3738.51|3729.81|3738.66|3729.96|3738.18|3729.48|32
1641247660000|2022-01-03 22:07:40|3738.5|3729.8|3737.91|3729.21|3738.5|3729.8|3737.87|3729.17|31
1641247670000|2022-01-03 22:07:50|3737.73|3729.03|3736.43|3727.73|3737.73|3729.03|3736.4|3727.7|31
1641247680000|2022-01-03 22:08:00|3736.44|3727.74|3735.42|3726.72|3736.61|3727.91|3735.38|3726.68|33
1641247690000|2022-01-03 22:08:10|3735.44|3726.74|3732.09|3723.39|3735.44|3726.74|3732.09|3723.39|36
1641247700000|2022-01-03 22:08:20|3732.08|3723.38|3732.02|3723.32|3732.11|3723.41|3731.61|3722.91|33
1641247710000|2022-01-03 22:08:30|3732.12|3723.42|3732.21|3723.51|3732.31|3723.61|3732.12|3723.42|27
1641247720000|2022-01-03 22:08:40|3732.22|3723.52|3732.11|3723.41|3732.27|3723.57|3731.99|3723.29|31
1641247730000|2022-01-03 22:08:50|3732.12|3723.42|3732.1|3723.4|3732.16|3723.46|3732.07|3723.37|11
1641247740000|2022-01-03 22:09:00|3731.96|3723.26|3732.04|3723.34|3732.05|3723.35|3731.93|3723.23|7
1641247750000|2022-01-03 22:09:10|3732.03|3723.33|3733.81|3725.11|3733.81|3725.11|3732.03|3723.33|14
1641247760000|2022-01-03 22:09:20|3734.05|3725.35|3735.04|3726.34|3735.04|3726.34|3734.05|3725.35|34
1641247770000|2022-01-03 22:09:30|3735.06|3726.36|3735.3|3726.6|3735.34|3726.64|3734.93|3726.23|28
1641247780000|2022-01-03 22:09:40|3735.32|3726.62|3734.7|3726|3735.33|3726.63|3734.65|3725.95|30
1641247790000|2022-01-03 22:09:50|3734.68|3725.98|3735.61|3726.91|3735.61|3726.91|3734.66|3725.96|24
1641247800000|2022-01-03 22:10:00|3735.51|3726.81|3735.65|3726.95|3735.96|3727.26|3735.51|3726.81|22
1641247810000|2022-01-03 22:10:10|3735.64|3726.94|3735.76|3727.06|3736.04|3727.34|3735.63|3726.93|22
1641247820000|2022-01-03 22:10:20|3735.83|3727.13|3735.82|3727.12|3735.98|3727.28|3735.67|3726.97|22
1641247830000|2022-01-03 22:10:30|3735.8|3727.1|3736.07|3727.37|3736.13|3727.43|3735.8|3727.1|25
1641247840000|2022-01-03 22:10:40|3736.05|3727.35|3736.03|3727.33|3736.05|3727.35|3735.97|3727.27|10
1641247850000|2022-01-03 22:10:50|3736.05|3727.35|3736.06|3727.36|3736.23|3727.53|3736.03|3727.33|19
1641247860000|2022-01-03 22:11:00|3736.05|3727.35|3736.06|3727.36|3736.13|3727.43|3736.05|3727.35|6
1641247870000|2022-01-03 22:11:10|3736.05|3727.35|3736.04|3727.34|3736.05|3727.35|3735.97|3727.27|8
1641247880000|2022-01-03 22:11:20|3736.03|3727.33|3739.02|3730.32|3739.02|3730.32|3736.01|3727.31|21
1641247890000|2022-01-03 22:11:30|3738.85|3730.15|3739.65|3730.95|3740.19|3731.49|3738.85|3730.15|35
1641247900000|2022-01-03 22:11:40|3739.66|3730.96|3738.9|3730.2|3739.75|3731.05|3738.58|3729.88|32
1641247910000|2022-01-03 22:11:50|3738.76|3730.06|3738.87|3730.17|3739.03|3730.33|3738.76|3730.06|36
1641247920000|2022-01-03 22:12:00|3738.91|3730.21|3738.86|3730.16|3739|3730.3|3738.82|3730.12|35
1641247930000|2022-01-03 22:12:10|3738.85|3730.15|3739.49|3730.79|3739.59|3730.89|3738.79|3730.09|34
1641247940000|2022-01-03 22:12:20|3739.5|3730.8|3741.16|3732.46|3741.16|3732.46|3739.33|3730.63|35
1641247950000|2022-01-03 22:12:30|3741.2|3732.5|3741.46|3732.76|3741.51|3732.81|3740.84|3732.14|35
1641247960000|2022-01-03 22:12:40|3741.67|3732.97|3742.07|3733.37|3742.16|3733.46|3741.41|3732.71|35
1641247970000|2022-01-03 22:12:50|3741.99|3733.29|3742.06|3733.36|3742.3|3733.6|3741.89|3733.19|30
1641247980000|2022-01-03 22:13:00|3742.11|3733.41|3742.04|3733.34|3742.11|3733.41|3741.89|3733.19|25
1641247990000|2022-01-03 22:13:10|3741.94|3733.24|3742.33|3733.63|3742.33|3733.63|3741.91|3733.21|21
1641248000000|2022-01-03 22:13:20|3742.34|3733.64|3742.5|3733.8|3742.54|3733.84|3742.3|3733.6|24
1641248010000|2022-01-03 22:13:30|3742.48|3733.78|3742.54|3733.84|3742.57|3733.87|3742.44|3733.74|22
1641248020000|2022-01-03 22:13:40|3742.55|3733.85|3742.39|3733.69|3742.55|3733.85|3742.23|3733.53|21
1641248030000|2022-01-03 22:13:50|3742.38|3733.68|3740.47|3731.77|3742.38|3733.68|3739.91|3731.21|33
1641248040000|2022-01-03 22:14:00|3740.4|3731.7|3740.8|3732.1|3740.94|3732.24|3740.4|3731.7|32
1641248050000|2022-01-03 22:14:10|3740.78|3732.08|3740.89|3732.19|3740.9|3732.2|3740.44|3731.74|21
1641248060000|2022-01-03 22:14:20|3740.8|3732.1|3741.2|3732.5|3741.2|3732.5|3740.66|3731.96|20
1641248070000|2022-01-03 22:14:30|3741.17|3732.47|3741.24|3732.54|3741.24|3732.54|3741.1|3732.4|34
1641248080000|2022-01-03 22:14:40|3741.23|3732.53|3741.18|3732.48|3741.29|3732.59|3741.13|3732.43|31
1641248090000|2022-01-03 22:14:50|3741.22|3732.52|3741.11|3732.41|3741.26|3732.56|3740.9|3732.2|32
1641248100000|2022-01-03 22:15:00|3741.12|3732.42|3741.09|3732.39|3741.28|3732.58|3740.9|3732.2|28
1641248110000|2022-01-03 22:15:10|3741.11|3732.41|3738.48|3729.78|3741.12|3732.42|3738.48|3729.78|32
1641248120000|2022-01-03 22:15:20|3738.31|3729.61|3737.62|3728.92|3738.32|3729.62|3737.62|3728.92|16
1641248130000|2022-01-03 22:15:30|3737.59|3728.89|3736.55|3727.85|3737.7|3729|3736.55|3727.85|23
1641248140000|2022-01-03 22:15:40|3736.81|3728.11|3737.58|3728.88|3737.58|3728.88|3736.81|3728.11|32
1641248150000|2022-01-03 22:15:50|3737.57|3728.87|3738.1|3729.4|3738.42|3729.72|3737.57|3728.87|27
1641248160000|2022-01-03 22:16:00|3738.08|3729.38|3738.21|3729.51|3738.23|3729.53|3738|3729.3|21
1641248170000|2022-01-03 22:16:10|3738.18|3729.48|3738.22|3729.52|3738.35|3729.65|3738.18|3729.48|16
1641248180000|2022-01-03 22:16:20|3738.43|3729.73|3738.44|3729.74|3738.57|3729.87|3738.32|3729.62|25
1641248190000|2022-01-03 22:16:30|3738.4|3729.7|3738.36|3729.66|3738.45|3729.75|3738.32|3729.62|18
1641248200000|2022-01-03 22:16:40|3738.37|3729.67|3738.32|3729.62|3738.48|3729.78|3738.31|3729.61|11
1641248210000|2022-01-03 22:16:50|3738.33|3729.63|3737.49|3728.79|3738.33|3729.63|3737.49|3728.79|17
1641248220000|2022-01-03 22:17:00|3737.42|3728.72|3737.21|3728.51|3737.5|3728.8|3736.8|3728.1|16
1641248230000|2022-01-03 22:17:10|3737.5|3728.8|3736.98|3728.28|3737.5|3728.8|3736.67|3727.97|22
1641248240000|2022-01-03 22:17:20|3736.97|3728.27|3736.52|3727.82|3736.97|3728.27|3736.31|3727.61|28
1641248250000|2022-01-03 22:17:30|3736.53|3727.83|3737.17|3728.47|3737.17|3728.47|3736.47|3727.77|30
1641248260000|2022-01-03 22:17:40|3737.12|3728.42|3737.47|3728.77|3737.59|3728.89|3737.08|3728.38|31
1641248270000|2022-01-03 22:17:50|3737.5|3728.8|3738.02|3729.32|3738.02|3729.32|3737.43|3728.73|29
1641248280000|2022-01-03 22:18:00|3738.01|3729.31|3738.44|3729.74|3738.45|3729.75|3738.01|3729.31|31
1641248290000|2022-01-03 22:18:10|3738.23|3729.53|3737.66|3728.96|3738.23|3729.53|3737.47|3728.77|27
1641248300000|2022-01-03 22:18:20|3737.65|3728.95|3737.77|3729.07|3737.83|3729.13|3737.6|3728.9|23
1641248310000|2022-01-03 22:18:30|3737.87|3729.17|3737.79|3729.09|3737.87|3729.17|3737.69|3728.99|22
1641248320000|2022-01-03 22:18:40|3737.75|3729.05|3737.77|3729.07|3737.81|3729.11|3737.66|3728.96|16
1641248330000|2022-01-03 22:18:50|3737.75|3729.05|3737.81|3729.11|3737.84|3729.14|3737.74|3729.04|13
1641248340000|2022-01-03 22:19:00|3737.82|3729.12|3740.96|3732.26|3740.96|3732.26|3737.82|3729.12|14
1641248350000|2022-01-03 22:19:10|3740.85|3732.15|3742.67|3733.97|3742.68|3733.98|3739.91|3731.21|30
1641248360000|2022-01-03 22:19:20|3742.65|3733.95|3743.03|3734.33|3743.03|3734.33|3742.42|3733.72|16
1641248370000|2022-01-03 22:19:30|3743.16|3734.46|3744.69|3735.99|3744.69|3735.99|3742.78|3734.08|30
1641248380000|2022-01-03 22:19:40|3744.66|3735.96|3745.11|3736.41|3745.72|3737.02|3744.5|3735.8|37
1641248390000|2022-01-03 22:19:50|3745.1|3736.4|3745.34|3736.64|3745.77|3737.07|3745.08|3736.38|38
1641248400000|2022-01-03 22:20:00|3745.53|3736.83|3746.22|3737.52|3746.22|3737.52|3745.46|3736.76|26
1641248410000|2022-01-03 22:20:10|3746.21|3737.51|3746.69|3737.99|3746.72|3738.02|3746.21|3737.51|27
1641248420000|2022-01-03 22:20:20|3746.7|3738|3746.64|3737.94|3746.71|3738.01|3746.44|3737.74|28
1641248430000|2022-01-03 22:20:30|3746.65|3737.95|3748.39|3739.69|3748.77|3740.07|3746.47|3737.77|35
1641248440000|2022-01-03 22:20:40|3748.58|3739.88|3751.17|3742.47|3751.53|3742.83|3748.43|3739.73|35
1641248450000|2022-01-03 22:20:50|3751.18|3742.48|3752.72|3744.02|3753.47|3744.77|3751.14|3742.44|37
1641248460000|2022-01-03 22:21:00|3752.62|3743.92|3754.15|3745.45|3754.17|3745.47|3752.62|3743.92|36
1641248470000|2022-01-03 22:21:10|3754.17|3745.47|3752.74|3744.04|3754.2|3745.5|3751.93|3743.23|35
1641248480000|2022-01-03 22:21:20|3752.76|3744.06|3751.75|3743.05|3753.07|3744.37|3751.75|3743.05|39
1641248490000|2022-01-03 22:21:30|3751.72|3743.02|3749.3|3740.6|3752.01|3743.31|3749.3|3740.6|36
1641248500000|2022-01-03 22:21:40|3749.23|3740.53|3750.57|3741.87|3750.57|3741.87|3749.09|3740.39|33
1641248510000|2022-01-03 22:21:50|3750.53|3741.83|3751.73|3743.03|3752.29|3743.59|3750.53|3741.83|39
1641248520000|2022-01-03 22:22:00|3751.67|3742.97|3752.09|3743.39|3752.19|3743.49|3751.33|3742.63|33
1641248530000|2022-01-03 22:22:10|3752.08|3743.38|3751.96|3743.26|3752.29|3743.59|3751.89|3743.19|30
1641248540000|2022-01-03 22:22:20|3752.09|3743.39|3750.85|3742.15|3752.3|3743.6|3750.85|3742.15|24
1641248550000|2022-01-03 22:22:30|3750.74|3742.04|3751.23|3742.53|3751.78|3743.08|3750.74|3742.04|36
1641248560000|2022-01-03 22:22:40|3751.29|3742.59|3752.36|3743.66|3752.37|3743.67|3751.26|3742.56|29
1641248570000|2022-01-03 22:22:50|3752.35|3743.65|3751.63|3742.93|3752.35|3743.65|3751.59|3742.89|24
1641248580000|2022-01-03 22:23:00|3751.66|3742.96|3751.71|3743.01|3752.04|3743.34|3751|3742.3|36
1641248590000|2022-01-03 22:23:10|3751.74|3743.04|3751.67|3742.97|3751.83|3743.13|3751.65|3742.95|10
1641248600000|2022-01-03 22:23:20|3751.79|3743.09|3751.8|3743.1|3751.8|3743.1|3751.71|3743.01|7
1641248610000|2022-01-03 22:23:30|3751.77|3743.07|3751.77|3743.07|3751.77|3743.07|3751.76|3743.06|3
1641248620000|2022-01-03 22:23:40|3751.78|3743.08|3751.86|3743.16|3752.07|3743.37|3751.7|3743|20
1641248630000|2022-01-03 22:23:50|3752.07|3743.37|3752.07|3743.37|3752.08|3743.38|3751.87|3743.17|21
1641248640000|2022-01-03 22:24:00|3751.89|3743.19|3753.52|3744.82|3753.79|3745.09|3751.88|3743.18|33
1641248650000|2022-01-03 22:24:10|3753.39|3744.69|3753.73|3745.03|3753.74|3745.04|3752.98|3744.28|28
1641248660000|2022-01-03 22:24:20|3753.74|3745.04|3753.71|3745.01|3753.76|3745.06|3753.59|3744.89|14
1641248670000|2022-01-03 22:24:30|3753.69|3744.99|3754.2|3745.5|3754.2|3745.5|3753.69|3744.99|6
1641248680000|2022-01-03 22:24:40|3754.32|3745.62|3754.32|3745.62|3754.39|3745.69|3754.25|3745.55|9
1641248690000|2022-01-03 22:24:50|3754.34|3745.64|3754.24|3745.54|3754.35|3745.65|3753.68|3744.98|24
1641248700000|2022-01-03 22:25:00|3754.35|3745.65|3755.07|3746.37|3755.14|3746.44|3754.32|3745.62|25
1641248710000|2022-01-03 22:25:10|3755.06|3746.36|3755.37|3746.67|3755.77|3747.07|3754.99|3746.29|24
1641248720000|2022-01-03 22:25:20|3755.28|3746.58|3755.64|3746.94|3755.67|3746.97|3755.07|3746.37|35
1641248730000|2022-01-03 22:25:30|3755.67|3746.97|3755.89|3747.19|3755.9|3747.2|3755.67|3746.97|18
1641248740000|2022-01-03 22:25:40|3755.91|3747.21|3756.05|3747.35|3756.22|3747.52|3755.91|3747.21|23
1641248750000|2022-01-03 22:25:50|3756.06|3747.36|3756.16|3747.46|3756.21|3747.51|3756.06|3747.36|21
1641248760000|2022-01-03 22:26:00|3756.17|3747.47|3756|3747.3|3756.33|3747.63|3755.83|3747.13|27
1641248770000|2022-01-03 22:26:10|3755.99|3747.29|3756.32|3747.62|3756.35|3747.65|3755.96|3747.26|15
1641248780000|2022-01-03 22:26:20|3756.42|3747.72|3757.34|3748.64|3757.36|3748.66|3756.41|3747.71|30
1641248790000|2022-01-03 22:26:30|3757.33|3748.63|3757.4|3748.7|3757.41|3748.71|3757.1|3748.4|27
1641248800000|2022-01-03 22:26:40|3757.31|3748.61|3756.11|3747.41|3757.76|3749.06|3756.11|3747.41|35
1641248810000|2022-01-03 22:26:50|3756.04|3747.34|3755.96|3747.26|3756.04|3747.34|3755.89|3747.19|26
1641248820000|2022-01-03 22:27:00|3755.98|3747.28|3755.71|3747.01|3756.04|3747.34|3755.71|3747.01|18
1641248830000|2022-01-03 22:27:10|3755.79|3747.09|3759.22|3750.52|3759.25|3750.55|3755.79|3747.09|29
1641248840000|2022-01-03 22:27:20|3759.27|3750.57|3759.51|3750.81|3759.51|3750.81|3759.25|3750.55|29
1641248850000|2022-01-03 22:27:30|3759.5|3750.8|3759.58|3750.88|3759.67|3750.97|3759.45|3750.75|32
1641248860000|2022-01-03 22:27:40|3759.56|3750.86|3760.56|3751.86|3760.65|3751.95|3759.49|3750.79|31
1641248870000|2022-01-03 22:27:50|3760.55|3751.85|3760.91|3752.21|3760.91|3752.21|3760.51|3751.81|27
1641248880000|2022-01-03 22:28:00|3760.92|3752.22|3761.78|3753.08|3761.9|3753.2|3760.61|3751.91|35
1641248890000|2022-01-03 22:28:10|3761.84|3753.14|3768.61|3759.91|3768.66|3759.96|3761.84|3753.14|39
1641248900000|2022-01-03 22:28:20|3768.64|3759.94|3771.59|3762.89|3771.87|3763.17|3768.64|3759.94|39
1641248910000|2022-01-03 22:28:30|3771.68|3762.98|3772.59|3763.89|3772.68|3763.98|3771.68|3762.98|40
1641248920000|2022-01-03 22:28:40|3772.58|3763.88|3771.93|3763.23|3772.71|3764.01|3770.92|3762.22|36
1641248930000|2022-01-03 22:28:50|3771.91|3763.21|3771.78|3763.08|3772.3|3763.6|3771.13|3762.43|40
1641248940000|2022-01-03 22:29:00|3771.35|3762.65|3770.4|3761.7|3771.43|3762.73|3770.28|3761.58|30
1641248950000|2022-01-03 22:29:10|3770.31|3761.61|3769.43|3760.73|3770.31|3761.61|3769.43|3760.73|35
1641248960000|2022-01-03 22:29:20|3769.42|3760.72|3769.15|3760.45|3769.5|3760.8|3769.15|3760.45|21
1641248970000|2022-01-03 22:29:30|3769.16|3760.46|3769.31|3760.61|3769.33|3760.63|3769.07|3760.37|15
1641248980000|2022-01-03 22:29:40|3769.27|3760.57|3769.35|3760.65|3769.35|3760.65|3769.27|3760.57|8
1641248990000|2022-01-03 22:29:50|3769.38|3760.68|3769.41|3760.71|3769.43|3760.73|3769.29|3760.59|14
1641249000000|2022-01-03 22:30:00|3769.42|3760.72|3770.73|3762.03|3770.74|3762.04|3769.08|3760.38|30
1641249010000|2022-01-03 22:30:10|3770.52|3761.82|3771.15|3762.45|3771.15|3762.45|3770.31|3761.61|33
1641249020000|2022-01-03 22:30:20|3771.11|3762.41|3771.28|3762.58|3771.28|3762.58|3771.03|3762.33|15
1641249030000|2022-01-03 22:30:30|3771.29|3762.59|3771.57|3762.87|3771.63|3762.93|3771.28|3762.58|25
1641249040000|2022-01-03 22:30:40|3771.66|3762.96|3772.11|3763.41|3772.13|3763.43|3771.66|3762.96|14
1641249050000|2022-01-03 22:30:50|3772.1|3763.4|3772|3763.3|3772.47|3763.77|3771.81|3763.11|15
1641249060000|2022-01-03 22:31:00|3771.86|3763.16|3772.22|3763.52|3772.28|3763.58|3771.73|3763.03|33
1641249070000|2022-01-03 22:31:10|3772|3763.3|3771.68|3762.98|3772.4|3763.7|3771.68|3762.98|30
1641249080000|2022-01-03 22:31:20|3771.71|3763.01|3771.68|3762.98|3771.76|3763.06|3771.67|3762.97|29
1641249090000|2022-01-03 22:31:30|3771.69|3762.99|3771.68|3762.98|3771.9|3763.2|3771.67|3762.97|19
1641249100000|2022-01-03 22:31:40|3771.67|3762.97|3771.77|3763.07|3772.06|3763.36|3771.62|3762.92|30
1641249110000|2022-01-03 22:31:50|3771.61|3762.91|3771.97|3763.27|3771.97|3763.27|3771.6|3762.9|25
1641249120000|2022-01-03 22:32:00|3771.98|3763.28|3771.95|3763.25|3772.01|3763.31|3771.75|3763.05|13
1641249130000|2022-01-03 22:32:10|3771.86|3763.16|3771.79|3763.09|3771.95|3763.25|3771.66|3762.96|18
1641249140000|2022-01-03 22:32:20|3771.8|3763.1|3771.71|3763.01|3771.8|3763.1|3771.52|3762.82|15
1641249150000|2022-01-03 22:32:30|3771.66|3762.96|3771.7|3763|3771.7|3763|3771.66|3762.96|2
1641249160000|2022-01-03 22:32:40|3771.69|3762.99|3771.49|3762.79|3771.7|3763|3771.49|3762.79|7
1641249170000|2022-01-03 22:32:50|3771.48|3762.78|3771.44|3762.74|3771.49|3762.79|3771.41|3762.71|9
1641249180000|2022-01-03 22:33:00|3771.42|3762.72|3771.39|3762.69|3771.45|3762.75|3771.35|3762.65|11
1641249190000|2022-01-03 22:33:10|3771.38|3762.68|3771.45|3762.75|3771.45|3762.75|3771.37|3762.67|12
1641249200000|2022-01-03 22:33:20|3771.41|3762.71|3771.32|3762.62|3771.57|3762.87|3771.32|3762.62|29
1641249210000|2022-01-03 22:33:30|3771.33|3762.63|3771.55|3762.85|3771.62|3762.92|3771.18|3762.48|29
1641249220000|2022-01-03 22:33:40|3771.56|3762.86|3771.53|3762.83|3771.67|3762.97|3771.42|3762.72|25
1641249230000|2022-01-03 22:33:50|3771.62|3762.92|3771.71|3763.01|3771.72|3763.02|3771.33|3762.63|29
1641249240000|2022-01-03 22:34:00|3771.58|3762.88|3771.47|3762.77|3771.75|3763.05|3771.31|3762.61|23
1641249250000|2022-01-03 22:34:10|3771.56|3762.86|3771.58|3762.88|3771.66|3762.96|3771.44|3762.74|20
1641249260000|2022-01-03 22:34:20|3771.57|3762.87|3771.54|3762.84|3771.59|3762.89|3771.54|3762.84|9
1641249270000|2022-01-03 22:34:30|3771.57|3762.87|3771.48|3762.78|3771.61|3762.91|3771.42|3762.72|22
1641249280000|2022-01-03 22:34:40|3771.49|3762.79|3771.49|3762.79|3771.54|3762.84|3771.39|3762.69|21
1641249290000|2022-01-03 22:34:50|3771.5|3762.8|3771.66|3762.96|3771.75|3763.05|3771.45|3762.75|28
1641249300000|2022-01-03 22:35:00|3771.69|3762.99|3771.43|3762.73|3771.83|3763.13|3771.36|3762.66|33
1641249310000|2022-01-03 22:35:10|3771.39|3762.69|3771.33|3762.63|3771.62|3762.92|3771.31|3762.61|30
1641249320000|2022-01-03 22:35:20|3771.4|3762.7|3771.4|3762.7|3771.7|3763|3771.25|3762.55|32
1641249330000|2022-01-03 22:35:30|3771.42|3762.72|3771.47|3762.77|3771.56|3762.86|3771.19|3762.49|33
1641249340000|2022-01-03 22:35:40|3771.44|3762.74|3771.16|3762.46|3771.6|3762.9|3770.8|3762.1|35
1641249350000|2022-01-03 22:35:50|3771.17|3762.47|3771.12|3762.42|3771.31|3762.61|3770.81|3762.11|36
1641249360000|2022-01-03 22:36:00|3771.11|3762.41|3771.07|3762.37|3771.25|3762.55|3771.05|3762.35|30
1641249370000|2022-01-03 22:36:10|3771.05|3762.35|3771.21|3762.51|3771.5|3762.8|3770.85|3762.15|33
1641249380000|2022-01-03 22:36:20|3771.18|3762.48|3770.99|3762.29|3771.24|3762.54|3770.9|3762.2|30
1641249390000|2022-01-03 22:36:30|3771.01|3762.31|3771.22|3762.52|3771.26|3762.56|3771.01|3762.31|26
1641249400000|2022-01-03 22:36:40|3771.4|3762.7|3771.1|3762.4|3771.4|3762.7|3771.03|3762.33|29
1641249410000|2022-01-03 22:36:50|3771.12|3762.42|3771.02|3762.32|3771.28|3762.58|3770.89|3762.19|33
1641249420000|2022-01-03 22:37:00|3771.19|3762.49|3771.23|3762.53|3771.33|3762.63|3770.99|3762.29|30
1641249430000|2022-01-03 22:37:10|3771.17|3762.47|3771.16|3762.46|3771.22|3762.52|3771.11|3762.41|18
1641249440000|2022-01-03 22:37:20|3771.19|3762.49|3771.22|3762.52|3771.22|3762.52|3771.15|3762.45|12
1641249450000|2022-01-03 22:37:30|3771.23|3762.53|3771.25|3762.55|3771.25|3762.55|3771.23|3762.53|3
1641249460000|2022-01-03 22:37:40|3771.23|3762.53|3771.35|3762.65|3771.43|3762.73|3771.14|3762.44|24
1641249470000|2022-01-03 22:37:50|3771.48|3762.78|3771.53|3762.83|3771.54|3762.84|3771.23|3762.53|23
1641249480000|2022-01-03 22:38:00|3771.51|3762.81|3771.48|3762.78|3771.65|3762.95|3771.35|3762.65|27
1641249490000|2022-01-03 22:38:10|3771.47|3762.77|3772.95|3764.25|3772.95|3764.25|3771.24|3762.54|32
1641249500000|2022-01-03 22:38:20|3772.96|3764.26|3773.18|3764.48|3773.35|3764.65|3772.89|3764.19|33
1641249510000|2022-01-03 22:38:30|3773.29|3764.59|3773.64|3764.94|3773.68|3764.98|3773.18|3764.48|35
1641249520000|2022-01-03 22:38:40|3773.56|3764.86|3773.65|3764.95|3773.89|3765.19|3773.55|3764.85|32
1641249530000|2022-01-03 22:38:50|3773.68|3764.98|3774.88|3766.18|3774.88|3766.18|3773.66|3764.96|32
1641249540000|2022-01-03 22:39:00|3774.53|3765.83|3774.92|3766.22|3775.36|3766.66|3774.48|3765.78|35
1641249550000|2022-01-03 22:39:10|3774.49|3765.79|3775.55|3766.85|3775.68|3766.98|3774.49|3765.79|37
1641249560000|2022-01-03 22:39:20|3775.63|3766.93|3775.32|3766.62|3775.63|3766.93|3774.98|3766.28|35
1641249570000|2022-01-03 22:39:30|3775.69|3766.99|3774.76|3766.06|3775.69|3766.99|3774.67|3765.97|27
1641249580000|2022-01-03 22:39:40|3774.78|3766.08|3774.87|3766.17|3775.47|3766.77|3774.59|3765.89|27
1641249590000|2022-01-03 22:39:50|3774.86|3766.16|3774.17|3765.47|3774.86|3766.16|3774.13|3765.43|19
1641249600000|2022-01-03 22:40:00|3774.15|3765.45|3773.41|3764.71|3774.15|3765.45|3773.41|3764.71|22
1641249610000|2022-01-03 22:40:10|3773.4|3764.7|3772.83|3764.13|3773.4|3764.7|3772.78|3764.08|17
1641249620000|2022-01-03 22:40:20|3772.78|3764.08|3772.53|3763.83|3772.78|3764.08|3772.39|3763.69|19
1641249630000|2022-01-03 22:40:30|3772.5|3763.8|3772.16|3763.46|3772.63|3763.93|3772.16|3763.46|13
1641249640000|2022-01-03 22:40:40|3772.12|3763.42|3771|3762.3|3772.2|3763.5|3771|3762.3|18
1641249650000|2022-01-03 22:40:50|3770.99|3762.29|3771.27|3762.57|3771.34|3762.64|3770.97|3762.27|27
1641249660000|2022-01-03 22:41:00|3771.28|3762.58|3771.24|3762.54|3771.34|3762.64|3771.12|3762.42|28
1641249670000|2022-01-03 22:41:10|3771.19|3762.49|3770.21|3761.51|3771.2|3762.5|3770.21|3761.51|24
1641249680000|2022-01-03 22:41:20|3770.13|3761.43|3770.13|3761.43|3770.42|3761.72|3770.13|3761.43|26
1641249690000|2022-01-03 22:41:30|3770.14|3761.44|3769.63|3760.93|3770.23|3761.53|3769.63|3760.93|15
1641249700000|2022-01-03 22:41:40|3769.36|3760.66|3768.48|3759.78|3769.68|3760.98|3768.4|3759.7|36
1641249710000|2022-01-03 22:41:50|3768.41|3759.71|3768.66|3759.96|3768.94|3760.24|3768.17|3759.47|33
1641249720000|2022-01-03 22:42:00|3768.64|3759.94|3768.32|3759.62|3768.77|3760.07|3768.3|3759.6|21
1641249730000|2022-01-03 22:42:10|3768.38|3759.68|3768.04|3759.34|3768.38|3759.68|3767.65|3758.95|11
1641249740000|2022-01-03 22:42:20|3767.94|3759.24|3767.17|3758.47|3768.06|3759.36|3767.09|3758.39|29
1641249750000|2022-01-03 22:42:30|3767.12|3758.42|3766.97|3758.27|3767.74|3759.04|3766.54|3757.84|26
1641249760000|2022-01-03 22:42:40|3766.96|3758.26|3765.75|3757.05|3766.96|3758.26|3765.59|3756.89|30
1641249770000|2022-01-03 22:42:50|3764.98|3756.28|3763.41|3754.71|3765.03|3756.33|3763.34|3754.64|30
1641249780000|2022-01-03 22:43:00|3763.39|3754.69|3762.89|3754.19|3763.39|3754.69|3762.63|3753.93|22
1641249790000|2022-01-03 22:43:10|3762.5|3753.8|3762.06|3753.36|3762.53|3753.83|3761.75|3753.05|30
1641249800000|2022-01-03 22:43:20|3762.05|3753.35|3762.7|3754|3763.06|3754.36|3761.56|3752.86|29
1641249810000|2022-01-03 22:43:30|3762.62|3753.92|3759.7|3751|3762.7|3754|3759.53|3750.83|34
1641249820000|2022-01-03 22:43:40|3759.55|3750.85|3757.04|3748.34|3759.55|3750.85|3756.72|3748.02|31
1641249830000|2022-01-03 22:43:50|3757.22|3748.52|3760.73|3752.03|3760.73|3752.03|3757.13|3748.43|36
1641249840000|2022-01-03 22:44:00|3760.35|3751.65|3760.56|3751.86|3760.85|3752.15|3760.35|3751.65|29
1641249850000|2022-01-03 22:44:10|3760.54|3751.84|3761.32|3752.62|3761.6|3752.9|3760.54|3751.84|32
1641249860000|2022-01-03 22:44:20|3761.55|3752.85|3761.44|3752.74|3761.63|3752.93|3760.99|3752.29|37
1641249870000|2022-01-03 22:44:30|3761.37|3752.67|3761.47|3752.77|3761.63|3752.93|3761.19|3752.49|30
1641249880000|2022-01-03 22:44:40|3761.46|3752.76|3761.42|3752.72|3761.52|3752.82|3761.21|3752.51|23
1641249890000|2022-01-03 22:44:50|3761.68|3752.98|3761.53|3752.83|3761.94|3753.24|3761.39|3752.69|30
1641249900000|2022-01-03 22:45:00|3761.66|3752.96|3761.84|3753.14|3761.92|3753.22|3761.53|3752.83|37
1641249910000|2022-01-03 22:45:10|3761.98|3753.28|3763.17|3754.47|3763.17|3754.47|3761.87|3753.17|33
1641249920000|2022-01-03 22:45:20|3763.18|3754.48|3763.41|3754.71|3763.41|3754.71|3762.53|3753.83|34
1641249930000|2022-01-03 22:45:30|3762.87|3754.17|3764.97|3756.27|3765.08|3756.38|3762.87|3754.17|36
1641249940000|2022-01-03 22:45:40|3765|3756.3|3765.84|3757.14|3766|3757.3|3764.68|3755.98|37
1641249950000|2022-01-03 22:45:50|3766.13|3757.43|3766.7|3758|3766.89|3758.19|3765.88|3757.18|34
1641249960000|2022-01-03 22:46:00|3766.8|3758.1|3766.81|3758.11|3767.29|3758.59|3766.09|3757.39|37
1641249970000|2022-01-03 22:46:10|3766.97|3758.27|3767.12|3758.42|3767.29|3758.59|3766.58|3757.88|36
1641249980000|2022-01-03 22:46:20|3767.11|3758.41|3767.17|3758.47|3767.39|3758.69|3766.87|3758.17|29
1641249990000|2022-01-03 22:46:30|3767.16|3758.46|3765.35|3756.65|3767.21|3758.51|3765.25|3756.55|30
1641250000000|2022-01-03 22:46:40|3765.29|3756.59|3764.9|3756.2|3765.85|3757.15|3764.9|3756.2|27
1641250010000|2022-01-03 22:46:50|3764.88|3756.18|3765.04|3756.34|3765.1|3756.4|3764.84|3756.14|23
1641250020000|2022-01-03 22:47:00|3765.05|3756.35|3763.98|3755.28|3765.06|3756.36|3763.98|3755.28|31
1641250030000|2022-01-03 22:47:10|3763.96|3755.26|3761.28|3752.58|3764.3|3755.6|3761.25|3752.55|33
1641250040000|2022-01-03 22:47:20|3761.03|3752.33|3758.28|3749.58|3761.28|3752.58|3758.25|3749.55|39
1641250050000|2022-01-03 22:47:30|3758.16|3749.46|3756.63|3747.93|3758.16|3749.46|3756.01|3747.31|40
1641250060000|2022-01-03 22:47:40|3756.52|3747.82|3757.97|3749.27|3758.01|3749.31|3756.31|3747.61|34
1641250070000|2022-01-03 22:47:50|3758.2|3749.5|3761.13|3752.43|3761.13|3752.43|3758.2|3749.5|38
1641250080000|2022-01-03 22:48:00|3761.14|3752.44|3758.62|3749.92|3761.33|3752.63|3758.62|3749.92|37
1641250090000|2022-01-03 22:48:10|3758.64|3749.94|3758.91|3750.21|3759.28|3750.58|3758.37|3749.67|34
1641250100000|2022-01-03 22:48:20|3758.92|3750.22|3758.9|3750.2|3759.06|3750.36|3758.82|3750.12|24
1641250110000|2022-01-03 22:48:30|3758.83|3750.13|3758.65|3749.95|3758.9|3750.2|3758.63|3749.93|29
1641250120000|2022-01-03 22:48:40|3758.66|3749.96|3756.84|3748.14|3758.66|3749.96|3756.82|3748.12|29
1641250130000|2022-01-03 22:48:50|3756.83|3748.13|3756.79|3748.09|3756.84|3748.14|3756.79|3748.09|13
1641250140000|2022-01-03 22:49:00|3756.7|3748|3755.79|3747.09|3756.7|3748|3755.79|3747.09|23
1641250150000|2022-01-03 22:49:10|3755.95|3747.25|3755.44|3746.74|3755.96|3747.26|3755.35|3746.65|21
1641250160000|2022-01-03 22:49:20|3755.56|3746.86|3755.38|3746.68|3755.56|3746.86|3754.98|3746.28|31
1641250170000|2022-01-03 22:49:30|3755.67|3746.97|3755.94|3747.24|3756.11|3747.41|3755.67|3746.97|35
1641250180000|2022-01-03 22:49:40|3755.92|3747.22|3755.85|3747.15|3756.36|3747.66|3755.71|3747.01|32
1641250190000|2022-01-03 22:49:50|3755.84|3747.14|3755.81|3747.11|3756.29|3747.59|3755.68|3746.98|28
1641250200000|2022-01-03 22:50:00|3756.24|3747.54|3755.35|3746.65|3756.34|3747.64|3754.8|3746.1|32
1641250210000|2022-01-03 22:50:10|3755.18|3746.48|3753.73|3745.03|3755.18|3746.48|3753.58|3744.88|33
1641250220000|2022-01-03 22:50:20|3753.85|3745.15|3753.68|3744.98|3753.85|3745.15|3753.19|3744.49|34
1641250230000|2022-01-03 22:50:30|3753.79|3745.09|3754.28|3745.58|3754.43|3745.73|3753.79|3745.09|32
1641250240000|2022-01-03 22:50:40|3754.33|3745.63|3753.79|3745.09|3754.33|3745.63|3753.79|3745.09|31
1641250250000|2022-01-03 22:50:50|3753.77|3745.07|3754.06|3745.36|3754.06|3745.36|3753.64|3744.94|32
1641250260000|2022-01-03 22:51:00|3754.05|3745.35|3753.91|3745.21|3754.18|3745.48|3753.86|3745.16|29
1641250270000|2022-01-03 22:51:10|3753.92|3745.22|3753.91|3745.21|3754.02|3745.32|3753.53|3744.83|34
1641250280000|2022-01-03 22:51:20|3753.93|3745.23|3753.39|3744.69|3753.99|3745.29|3753.22|3744.52|35
1641250290000|2022-01-03 22:51:30|3753.36|3744.66|3754.68|3745.98|3754.8|3746.1|3753.14|3744.44|37
1641250300000|2022-01-03 22:51:40|3754.72|3746.02|3756.76|3748.06|3756.83|3748.13|3754.57|3745.87|38
1641250310000|2022-01-03 22:51:50|3756.63|3747.93|3758.4|3749.7|3758.47|3749.77|3756.63|3747.93|30
1641250320000|2022-01-03 22:52:00|3758.38|3749.68|3757.79|3749.09|3758.4|3749.7|3757.77|3749.07|21
1641250330000|2022-01-03 22:52:10|3757.85|3749.15|3755.22|3746.52|3757.94|3749.24|3755.17|3746.47|36
1641250340000|2022-01-03 22:52:20|3755.23|3746.53|3755.16|3746.46|3755.39|3746.69|3755.03|3746.33|30
1641250350000|2022-01-03 22:52:30|3755.18|3746.48|3756.27|3747.57|3756.34|3747.64|3755.13|3746.43|35
1641250360000|2022-01-03 22:52:40|3756.31|3747.61|3756.48|3747.78|3756.78|3748.08|3756.29|3747.59|32
1641250370000|2022-01-03 22:52:50|3756.29|3747.59|3757.87|3749.17|3757.88|3749.18|3756.29|3747.59|32
1641250380000|2022-01-03 22:53:00|3757.88|3749.18|3759.16|3750.46|3759.35|3750.65|3757.76|3749.06|34
1641250390000|2022-01-03 22:53:10|3759.18|3750.48|3757.61|3748.91|3759.29|3750.59|3757.61|3748.91|39
1641250400000|2022-01-03 22:53:20|3757.57|3748.87|3757.92|3749.22|3757.94|3749.24|3757.29|3748.59|38
1641250410000|2022-01-03 22:53:30|3757.76|3749.06|3757.71|3749.01|3757.79|3749.09|3757.32|3748.62|25
1641250420000|2022-01-03 22:53:40|3757.67|3748.97|3757.82|3749.12|3757.85|3749.15|3757.67|3748.97|16
1641250430000|2022-01-03 22:53:50|3757.83|3749.13|3758.12|3749.42|3758.53|3749.83|3757.82|3749.12|30
1641250440000|2022-01-03 22:54:00|3758.08|3749.38|3757.44|3748.74|3758.08|3749.38|3757.39|3748.69|24
1641250450000|2022-01-03 22:54:10|3757.45|3748.75|3757.68|3748.98|3757.7|3749|3757.45|3748.75|12
1641250460000|2022-01-03 22:54:20|3757.7|3749|3757.71|3749.01|3757.78|3749.08|3757.6|3748.9|20
1641250470000|2022-01-03 22:54:30|3757.56|3748.86|3757.34|3748.64|3757.56|3748.86|3757.19|3748.49|30
1641250480000|2022-01-03 22:54:40|3757.32|3748.62|3757.01|3748.31|3757.44|3748.74|3757.01|3748.31|36
1641250490000|2022-01-03 22:54:50|3757.02|3748.32|3757.07|3748.37|3757.18|3748.48|3755.99|3747.29|36
1641250500000|2022-01-03 22:55:00|3757.08|3748.38|3757.21|3748.51|3757.47|3748.77|3756.87|3748.17|36
1641250510000|2022-01-03 22:55:10|3757.15|3748.45|3757.04|3748.34|3757.54|3748.84|3756.89|3748.19|34
1641250520000|2022-01-03 22:55:20|3757.01|3748.31|3756.94|3748.24|3757.09|3748.39|3756.7|3748|37
1641250530000|2022-01-03 22:55:30|3756.99|3748.29|3756.57|3747.87|3757.07|3748.37|3756.43|3747.73|33
1641250540000|2022-01-03 22:55:40|3756.5|3747.8|3756.38|3747.68|3756.58|3747.88|3756.07|3747.37|30
1641250550000|2022-01-03 22:55:50|3756.34|3747.64|3757.22|3748.52|3757.24|3748.54|3756.19|3747.49|32
1641250560000|2022-01-03 22:56:00|3757.2|3748.5|3753.9|3745.2|3757.32|3748.62|3753.9|3745.2|34
1641250570000|2022-01-03 22:56:10|3753.75|3745.05|3754.47|3745.77|3754.6|3745.9|3753.49|3744.79|37
1641250580000|2022-01-03 22:56:20|3754.54|3745.84|3755.11|3746.41|3755.43|3746.73|3754.54|3745.84|31
1641250590000|2022-01-03 22:56:30|3755.12|3746.42|3756.63|3747.93|3756.7|3748|3755.08|3746.38|36
1641250600000|2022-01-03 22:56:40|3756.97|3748.27|3757.11|3748.41|3757.27|3748.57|3756.71|3748.01|34
1641250610000|2022-01-03 22:56:50|3756.96|3748.26|3756.53|3747.83|3757.04|3748.34|3756.18|3747.48|39
1641250620000|2022-01-03 22:57:00|3756.54|3747.84|3756.51|3747.81|3756.91|3748.21|3756.33|3747.63|27
1641250630000|2022-01-03 22:57:10|3756.48|3747.78|3756.27|3747.57|3756.59|3747.89|3756.14|3747.44|36
1641250640000|2022-01-03 22:57:20|3756.03|3747.33|3756.67|3747.97|3756.71|3748.01|3756.03|3747.33|32
1641250650000|2022-01-03 22:57:30|3756.3|3747.6|3756.37|3747.67|3756.54|3747.84|3756.17|3747.47|33
1641250660000|2022-01-03 22:57:40|3756.3|3747.6|3755.73|3747.03|3756.37|3747.67|3755.49|3746.79|33
1641250670000|2022-01-03 22:57:50|3755.53|3746.83|3756.21|3747.51|3756.21|3747.51|3755.52|3746.82|34
1641250680000|2022-01-03 22:58:00|3756.26|3747.56|3756.27|3747.57|3756.28|3747.58|3755.77|3747.07|19
1641250690000|2022-01-03 22:58:10|3755.97|3747.27|3756.13|3747.43|3756.35|3747.65|3755.84|3747.14|30
1641250700000|2022-01-03 22:58:20|3756.12|3747.42|3756.44|3747.74|3756.62|3747.92|3756.1|3747.4|28
1641250710000|2022-01-03 22:58:30|3756.48|3747.78|3756.24|3747.54|3756.48|3747.78|3756.06|3747.36|28
1641250720000|2022-01-03 22:58:40|3756.45|3747.75|3756.23|3747.53|3756.45|3747.75|3756.11|3747.41|30
1641250730000|2022-01-03 22:58:50|3756.21|3747.51|3756.57|3747.87|3756.76|3748.06|3756.21|3747.51|33
1641250740000|2022-01-03 22:59:00|3756.55|3747.85|3756.45|3747.75|3756.6|3747.9|3756.45|3747.75|20
1641250750000|2022-01-03 22:59:10|3756.4|3747.7|3756.23|3747.53|3756.44|3747.74|3755.82|3747.12|37
1641250760000|2022-01-03 22:59:20|3756.34|3747.64|3756.17|3747.47|3756.49|3747.79|3756.06|3747.36|36
1641250770000|2022-01-03 22:59:30|3756.18|3747.48|3756.18|3747.48|3756.32|3747.62|3755.93|3747.23|37
1641250780000|2022-01-03 22:59:40|3756.3|3747.6|3756.39|3747.69|3756.52|3747.82|3756.21|3747.51|27
1641250790000|2022-01-03 22:59:50|3756.2|3747.5|3756.52|3747.82|3756.52|3747.82|3756.2|3747.5|34
1641250800000|2022-01-03 23:00:00|3756.47|3747.77|3757.16|3748.46|3757.66|3748.96|3756.31|3747.61|36
1641250810000|2022-01-03 23:00:10|3756.99|3748.29|3759.39|3750.69|3759.39|3750.69|3755.5|3746.8|39
1641250820000|2022-01-03 23:00:20|3759.4|3750.7|3759.9|3751.2|3761|3752.3|3759.4|3750.7|36
1641250830000|2022-01-03 23:00:30|3759.94|3751.24|3758.41|3749.71|3759.99|3751.29|3758.41|3749.71|37
1641250840000|2022-01-03 23:00:40|3758.74|3750.04|3761.08|3752.38|3761.57|3752.87|3758.72|3750.02|40
1641250850000|2022-01-03 23:00:50|3761.21|3752.51|3761.2|3752.5|3761.38|3752.68|3760.97|3752.27|38
1641250860000|2022-01-03 23:01:00|3761.25|3752.55|3761.1|3752.4|3761.64|3752.94|3760.75|3752.05|35
1641250870000|2022-01-03 23:01:10|3761.22|3752.52|3760.13|3751.43|3761.31|3752.61|3760.13|3751.43|35
1641250880000|2022-01-03 23:01:20|3760.29|3751.59|3760.28|3751.58|3760.55|3751.85|3759.76|3751.06|36
1641250890000|2022-01-03 23:01:30|3760.02|3751.32|3758.88|3750.18|3760.52|3751.82|3758.88|3750.18|37
1641250900000|2022-01-03 23:01:40|3758.74|3750.04|3760.48|3751.78|3760.48|3751.78|3758.46|3749.76|36
1641250910000|2022-01-03 23:01:50|3760.47|3751.77|3759.24|3750.54|3760.64|3751.94|3758.99|3750.29|37
1641250920000|2022-01-03 23:02:00|3759.14|3750.44|3758.55|3749.85|3759.21|3750.51|3758.08|3749.38|36
1641250930000|2022-01-03 23:02:10|3758.59|3749.89|3758.43|3749.73|3758.72|3750.02|3758.18|3749.48|36
1641250940000|2022-01-03 23:02:20|3758.5|3749.8|3758.83|3750.13|3759.07|3750.37|3758.37|3749.67|38
1641250950000|2022-01-03 23:02:30|3758.8|3750.1|3758.76|3750.06|3758.93|3750.23|3758.46|3749.76|35
1641250960000|2022-01-03 23:02:40|3758.64|3749.94|3756.29|3747.59|3758.78|3750.08|3756.27|3747.57|38
1641250970000|2022-01-03 23:02:50|3756.66|3747.96|3755.69|3746.99|3757.02|3748.32|3755.39|3746.69|34
1641250980000|2022-01-03 23:03:00|3755.67|3746.97|3755.28|3746.58|3756.23|3747.53|3755.07|3746.37|34
1641250990000|2022-01-03 23:03:10|3754.97|3746.27|3752.83|3744.13|3754.97|3746.27|3751.97|3743.27|37
1641251000000|2022-01-03 23:03:20|3752.84|3744.14|3751.86|3743.16|3752.84|3744.14|3751.36|3742.66|38
1641251010000|2022-01-03 23:03:30|3751.7|3743|3751.57|3742.87|3751.87|3743.17|3751.57|3742.87|30
1641251020000|2022-01-03 23:03:40|3751.58|3742.88|3751.66|3742.96|3752.01|3743.31|3750.68|3741.98|35
1641251030000|2022-01-03 23:03:50|3751.64|3742.94|3752.28|3743.58|3752.66|3743.96|3751.58|3742.88|36
1641251040000|2022-01-03 23:04:00|3752.26|3743.56|3752.62|3743.92|3753.11|3744.41|3752.23|3743.53|36
1641251050000|2022-01-03 23:04:10|3752.64|3743.94|3752.87|3744.17|3752.9|3744.2|3752.5|3743.8|32
1641251060000|2022-01-03 23:04:20|3752.86|3744.16|3754.87|3746.17|3754.96|3746.26|3752.79|3744.09|31
1641251070000|2022-01-03 23:04:30|3754.89|3746.19|3754.83|3746.13|3754.96|3746.26|3754.59|3745.89|31
1641251080000|2022-01-03 23:04:40|3755.01|3746.31|3755.79|3747.09|3755.87|3747.17|3754.93|3746.23|28
1641251090000|2022-01-03 23:04:50|3755.78|3747.08|3752.44|3743.74|3755.84|3747.14|3752|3743.3|36
1641251100000|2022-01-03 23:05:00|3752.32|3743.62|3753.43|3744.73|3753.52|3744.82|3752.05|3743.35|36
1641251110000|2022-01-03 23:05:10|3753.46|3744.76|3757|3748.3|3757|3748.3|3753.25|3744.55|33
1641251120000|2022-01-03 23:05:20|3757.64|3748.94|3754.84|3746.14|3758.55|3749.85|3754.33|3745.63|39
1641251130000|2022-01-03 23:05:30|3755.66|3746.96|3757.65|3748.95|3757.77|3749.07|3755.28|3746.58|37
1641251140000|2022-01-03 23:05:40|3757.78|3749.08|3759.31|3750.61|3759.92|3751.22|3757.45|3748.75|36
1641251150000|2022-01-03 23:05:50|3759.58|3750.88|3759.88|3751.18|3760.29|3751.59|3759.48|3750.78|37
1641251160000|2022-01-03 23:06:00|3759.99|3751.29|3760.35|3751.65|3760.38|3751.68|3759.99|3751.29|28
1641251170000|2022-01-03 23:06:10|3760.4|3751.7|3763.13|3754.43|3763.13|3754.43|3760.29|3751.59|35
1641251180000|2022-01-03 23:06:20|3763.06|3754.36|3764.47|3755.77|3764.53|3755.83|3762.63|3753.93|34
1641251190000|2022-01-03 23:06:30|3764.36|3755.66|3763.68|3754.98|3764.75|3756.05|3763.68|3754.98|25
1641251200000|2022-01-03 23:06:40|3763.83|3755.13|3763.74|3755.04|3764.48|3755.78|3763.53|3754.83|35
1641251210000|2022-01-03 23:06:50|3763.46|3754.76|3761.93|3753.23|3763.57|3754.87|3761.93|3753.23|33
1641251220000|2022-01-03 23:07:00|3761.85|3753.15|3761.44|3752.74|3762.25|3753.55|3761.27|3752.57|33
1641251230000|2022-01-03 23:07:10|3761.28|3752.58|3759.46|3750.76|3762.33|3753.63|3758.75|3750.05|40
1641251240000|2022-01-03 23:07:20|3759.76|3751.06|3761.1|3752.4|3761.1|3752.4|3759.62|3750.92|34
1641251250000|2022-01-03 23:07:30|3761.29|3752.59|3761.05|3752.35|3762.27|3753.57|3760.78|3752.08|39
1641251260000|2022-01-03 23:07:40|3761.02|3752.32|3761.25|3752.55|3761.26|3752.56|3760.69|3751.99|39
1641251270000|2022-01-03 23:07:50|3761.21|3752.51|3761.35|3752.65|3761.5|3752.8|3761.07|3752.37|27
1641251280000|2022-01-03 23:08:00|3761.23|3752.53|3761.08|3752.38|3761.23|3752.53|3760.88|3752.18|21
1641251290000|2022-01-03 23:08:10|3761.06|3752.36|3762.07|3753.37|3762.6|3753.9|3761.06|3752.36|26
1641251300000|2022-01-03 23:08:20|3762.11|3753.41|3761.7|3753|3762.24|3753.54|3761.55|3752.85|25
1641251310000|2022-01-03 23:08:30|3761.71|3753.01|3761.23|3752.53|3761.88|3753.18|3761.01|3752.31|22
1641251320000|2022-01-03 23:08:40|3761.22|3752.52|3761.39|3752.69|3761.4|3752.7|3761.21|3752.51|30
1641251330000|2022-01-03 23:08:50|3761.38|3752.68|3761.41|3752.71|3761.52|3752.82|3761.33|3752.63|21
1641251340000|2022-01-03 23:09:00|3761.42|3752.72|3761.58|3752.88|3761.85|3753.15|3761.42|3752.72|19
1641251350000|2022-01-03 23:09:10|3761.68|3752.98|3761.51|3752.81|3761.72|3753.02|3761.47|3752.77|24
1641251360000|2022-01-03 23:09:20|3761.56|3752.86|3761.67|3752.97|3761.76|3753.06|3761.49|3752.79|29
1641251370000|2022-01-03 23:09:30|3761.73|3753.03|3761.64|3752.94|3761.83|3753.13|3761.61|3752.91|24
1641251380000|2022-01-03 23:09:40|3761.43|3752.73|3759.5|3750.8|3761.43|3752.73|3758.05|3749.35|33
1641251390000|2022-01-03 23:09:50|3759.81|3751.11|3760.27|3751.57|3760.44|3751.74|3759.7|3751|34
1641251400000|2022-01-03 23:10:00|3760.22|3751.52|3759.84|3751.14|3760.62|3751.92|3759.74|3751.04|33
1641251410000|2022-01-03 23:10:10|3759.9|3751.2|3759.76|3751.06|3760|3751.3|3759.73|3751.03|26
1641251420000|2022-01-03 23:10:20|3759.87|3751.17|3759.27|3750.57|3760.46|3751.76|3758.39|3749.69|35
1641251430000|2022-01-03 23:10:30|3759.09|3750.39|3762.13|3753.43|3762.13|3753.43|3759.09|3750.39|35
1641251440000|2022-01-03 23:10:40|3762.23|3753.53|3761.9|3753.2|3762.47|3753.77|3761.62|3752.92|33
1641251450000|2022-01-03 23:10:50|3761.96|3753.26|3762.25|3753.55|3762.97|3754.27|3761.89|3753.19|23
1641251460000|2022-01-03 23:11:00|3762.28|3753.58|3762.82|3754.12|3763.04|3754.34|3762.1|3753.4|24
1641251470000|2022-01-03 23:11:10|3762.96|3754.26|3764.49|3755.79|3764.94|3756.24|3762.96|3754.26|40
1641251480000|2022-01-03 23:11:20|3764.64|3755.94|3766.69|3757.99|3766.74|3758.04|3764.25|3755.55|38
1641251490000|2022-01-03 23:11:30|3766.89|3758.19|3767.59|3758.89|3767.59|3758.89|3765.7|3757|39
1641251500000|2022-01-03 23:11:40|3767.38|3758.68|3769.3|3760.6|3769.42|3760.72|3767.29|3758.59|39
1641251510000|2022-01-03 23:11:50|3769.26|3760.56|3769.77|3761.07|3769.77|3761.07|3767.56|3758.86|36
1641251520000|2022-01-03 23:12:00|3769.27|3760.57|3766.43|3757.73|3769.66|3760.96|3766.43|3757.73|37
1641251530000|2022-01-03 23:12:10|3766.87|3758.17|3766.56|3757.86|3767.15|3758.45|3765.6|3756.9|37
1641251540000|2022-01-03 23:12:20|3766.61|3757.91|3765.51|3756.81|3766.9|3758.2|3765.14|3756.44|33
1641251550000|2022-01-03 23:12:30|3765.66|3756.96|3764.82|3756.12|3765.73|3757.03|3763.89|3755.19|36
1641251560000|2022-01-03 23:12:40|3764.85|3756.15|3765.28|3756.58|3765.88|3757.18|3764.83|3756.13|36
1641251570000|2022-01-03 23:12:50|3765.5|3756.8|3766.05|3757.35|3766.07|3757.37|3765.47|3756.77|36
1641251580000|2022-01-03 23:13:00|3766.08|3757.38|3765.38|3756.68|3766.31|3757.61|3765.33|3756.63|36
1641251590000|2022-01-03 23:13:10|3765.42|3756.72|3765.98|3757.28|3765.98|3757.28|3765.19|3756.49|35
1641251600000|2022-01-03 23:13:20|3766|3757.3|3766.03|3757.33|3766.33|3757.63|3765.85|3757.15|33
1641251610000|2022-01-03 23:13:30|3766.08|3757.38|3765.83|3757.13|3766.1|3757.4|3765.67|3756.97|25
1641251620000|2022-01-03 23:13:40|3765.76|3757.06|3765.82|3757.12|3765.84|3757.14|3765.62|3756.92|26
1641251630000|2022-01-03 23:13:50|3765.73|3757.03|3762.95|3754.25|3765.73|3757.03|3762.71|3754.01|37
1641251640000|2022-01-03 23:14:00|3763.26|3754.56|3762.3|3753.6|3763.48|3754.78|3762.08|3753.38|37
1641251650000|2022-01-03 23:14:10|3762.45|3753.75|3762.8|3754.1|3762.82|3754.12|3762.24|3753.54|36
1641251660000|2022-01-03 23:14:20|3762.83|3754.13|3762.56|3753.86|3762.84|3754.14|3762.41|3753.71|30
1641251670000|2022-01-03 23:14:30|3762.6|3753.9|3762.81|3754.11|3762.83|3754.13|3762.51|3753.81|34
1641251680000|2022-01-03 23:14:40|3762.75|3754.05|3763.66|3754.96|3763.72|3755.02|3762.73|3754.03|33
1641251690000|2022-01-03 23:14:50|3763.61|3754.91|3763.68|3754.98|3763.72|3755.02|3763.59|3754.89|18
1641251700000|2022-01-03 23:15:00|3763.67|3754.97|3762.94|3754.24|3763.67|3754.97|3762.7|3754|30
1641251710000|2022-01-03 23:15:10|3762.88|3754.18|3762.42|3753.72|3762.95|3754.25|3762.42|3753.72|35
1641251720000|2022-01-03 23:15:20|3762.41|3753.71|3762.54|3753.84|3762.96|3754.26|3762.26|3753.56|31
1641251730000|2022-01-03 23:15:30|3762.98|3754.28|3762.67|3753.97|3763|3754.3|3762.34|3753.64|32
1641251740000|2022-01-03 23:15:40|3762.64|3753.94|3763.31|3754.61|3764.4|3755.7|3762.45|3753.75|38
1641251750000|2022-01-03 23:15:50|3763.08|3754.38|3763.54|3754.84|3763.79|3755.09|3763.08|3754.38|36
1641251760000|2022-01-03 23:16:00|3763.62|3754.92|3763.32|3754.62|3763.63|3754.93|3763.1|3754.4|30
1641251770000|2022-01-03 23:16:10|3763.26|3754.56|3762.92|3754.22|3763.26|3754.56|3762.35|3753.65|34
1641251780000|2022-01-03 23:16:20|3762.86|3754.16|3764.15|3755.45|3764.35|3755.65|3762.67|3753.97|36
1641251790000|2022-01-03 23:16:30|3764.22|3755.52|3764.87|3756.17|3765.06|3756.36|3763.99|3755.29|33
1641251800000|2022-01-03 23:16:40|3765.01|3756.31|3766.11|3757.41|3766.26|3757.56|3764.82|3756.12|34
1641251810000|2022-01-03 23:16:50|3766.15|3757.45|3765.22|3756.52|3766.33|3757.63|3765.22|3756.52|35
1641251820000|2022-01-03 23:17:00|3765.14|3756.44|3765.62|3756.92|3766.39|3757.69|3765.14|3756.44|37
1641251830000|2022-01-03 23:17:10|3765.92|3757.22|3766.61|3757.91|3766.94|3758.24|3765.7|3757|36
1641251840000|2022-01-03 23:17:20|3766.37|3757.67|3766.02|3757.32|3766.62|3757.92|3765.6|3756.9|36
1641251850000|2022-01-03 23:17:30|3765.96|3757.26|3767.8|3759.1|3767.8|3759.1|3765.89|3757.19|38
1641251860000|2022-01-03 23:17:40|3767.88|3759.18|3767.93|3759.23|3768.08|3759.38|3767.35|3758.65|38
1641251870000|2022-01-03 23:17:50|3767.8|3759.1|3767.91|3759.21|3768.04|3759.34|3767.75|3759.05|30
1641251880000|2022-01-03 23:18:00|3767.92|3759.22|3768.58|3759.88|3768.96|3760.26|3767.88|3759.18|35
1641251890000|2022-01-03 23:18:10|3768.42|3759.72|3768.63|3759.93|3768.77|3760.07|3768.42|3759.72|30
1641251900000|2022-01-03 23:18:20|3768.74|3760.04|3768.69|3759.99|3768.77|3760.07|3768.49|3759.79|25
1641251910000|2022-01-03 23:18:30|3768.6|3759.9|3769.54|3760.84|3769.68|3760.98|3768.13|3759.43|32
1641251920000|2022-01-03 23:18:40|3769.05|3760.35|3770.22|3761.52|3770.27|3761.57|3769.05|3760.35|33
1641251930000|2022-01-03 23:18:50|3770.17|3761.47|3769.87|3761.17|3770.32|3761.62|3769.49|3760.79|37
1641251940000|2022-01-03 23:19:00|3769.62|3760.92|3769.94|3761.24|3770.22|3761.52|3769.62|3760.92|32
1641251950000|2022-01-03 23:19:10|3769.96|3761.26|3768.51|3759.81|3769.96|3761.26|3768.17|3759.47|37
1641251960000|2022-01-03 23:19:20|3768.39|3759.69|3768.33|3759.63|3768.98|3760.28|3768.25|3759.55|33
1641251970000|2022-01-03 23:19:30|3768.29|3759.59|3768.67|3759.97|3769.11|3760.41|3768.29|3759.59|34
1641251980000|2022-01-03 23:19:40|3768.52|3759.82|3767.03|3758.33|3768.81|3760.11|3766.75|3758.05|39
1641251990000|2022-01-03 23:19:50|3767|3758.3|3767.6|3758.9|3767.6|3758.9|3766.78|3758.08|33
1641252000000|2022-01-03 23:20:00|3767.56|3758.86|3766.41|3757.71|3767.59|3758.89|3766.31|3757.61|36
1641252010000|2022-01-03 23:20:10|3766.29|3757.59|3764.96|3756.26|3766.46|3757.76|3764.94|3756.24|37
1641252020000|2022-01-03 23:20:20|3764.9|3756.2|3764.29|3755.59|3765.25|3756.55|3764.25|3755.55|32
1641252030000|2022-01-03 23:20:30|3764.24|3755.54|3764.14|3755.44|3764.25|3755.55|3763.75|3755.05|26
1641252040000|2022-01-03 23:20:40|3764.07|3755.37|3764.64|3755.94|3765.1|3756.4|3764.03|3755.33|29
1641252050000|2022-01-03 23:20:50|3764.73|3756.03|3765.11|3756.41|3765.2|3756.5|3764.7|3756|36
1641252060000|2022-01-03 23:21:00|3765.16|3756.46|3764.35|3755.65|3765.2|3756.5|3764.33|3755.63|24
1641252070000|2022-01-03 23:21:10|3764.33|3755.63|3763.92|3755.22|3764.33|3755.63|3763.51|3754.81|34
1641252080000|2022-01-03 23:21:20|3763.91|3755.21|3765.6|3756.9|3765.69|3756.99|3763.91|3755.21|34
1641252090000|2022-01-03 23:21:30|3765.44|3756.74|3765.57|3756.87|3765.81|3757.11|3765.4|3756.7|27
1641252100000|2022-01-03 23:21:40|3765.51|3756.81|3765.7|3757|3765.8|3757.1|3765.47|3756.77|37
1641252110000|2022-01-03 23:21:50|3765.72|3757.02|3765.49|3756.79|3765.72|3757.02|3765.49|3756.79|30
1641252120000|2022-01-03 23:22:00|3765.44|3756.74|3766.03|3757.33|3766.05|3757.35|3765.34|3756.64|28
1641252130000|2022-01-03 23:22:10|3766.37|3757.67|3766.49|3757.79|3767.54|3758.84|3766.2|3757.5|36
1641252140000|2022-01-03 23:22:20|3766.47|3757.77|3766.55|3757.85|3766.59|3757.89|3766.45|3757.75|29
1641252150000|2022-01-03 23:22:30|3766.56|3757.86|3766.62|3757.92|3766.83|3758.13|3766.53|3757.83|30
1641252160000|2022-01-03 23:22:40|3766.59|3757.89|3765.81|3757.11|3766.59|3757.89|3765.68|3756.98|31
1641252170000|2022-01-03 23:22:50|3765.78|3757.08|3765.87|3757.17|3765.95|3757.25|3765.78|3757.08|20
1641252180000|2022-01-03 23:23:00|3765.85|3757.15|3765.72|3757.02|3765.94|3757.24|3765.69|3756.99|28
1641252190000|2022-01-03 23:23:10|3765.76|3757.06|3765.87|3757.17|3765.95|3757.25|3765.64|3756.94|29
1641252200000|2022-01-03 23:23:20|3765.97|3757.27|3766.04|3757.34|3766.09|3757.39|3765.63|3756.93|29
1641252210000|2022-01-03 23:23:30|3766.03|3757.33|3764.91|3756.21|3766.13|3757.43|3764.91|3756.21|32
1641252220000|2022-01-03 23:23:40|3764.85|3756.15|3765.8|3757.1|3765.83|3757.13|3764.62|3755.92|23
1641252230000|2022-01-03 23:23:50|3765.71|3757.01|3765.52|3756.82|3765.78|3757.08|3765.19|3756.49|29
1641252240000|2022-01-03 23:24:00|3765.53|3756.83|3764.83|3756.13|3765.65|3756.95|3764.82|3756.12|26
1641252250000|2022-01-03 23:24:10|3764.79|3756.09|3764.43|3755.73|3764.92|3756.22|3764.41|3755.71|27
1641252260000|2022-01-03 23:24:20|3764.44|3755.74|3764.2|3755.5|3764.51|3755.81|3763.99|3755.29|28
1641252270000|2022-01-03 23:24:30|3764.14|3755.44|3764.03|3755.33|3764.18|3755.48|3763.8|3755.1|30
1641252280000|2022-01-03 23:24:40|3763.85|3755.15|3763.88|3755.18|3763.98|3755.28|3763.55|3754.85|32
1641252290000|2022-01-03 23:24:50|3763.93|3755.23|3764.02|3755.32|3764.25|3755.55|3763.93|3755.23|28
1641252300000|2022-01-03 23:25:00|3763.94|3755.24|3766.02|3757.32|3766.26|3757.56|3763.9|3755.2|34
1641252310000|2022-01-03 23:25:10|3766.03|3757.33|3765.57|3756.87|3766.14|3757.44|3765.49|3756.79|35
1641252320000|2022-01-03 23:25:20|3765.55|3756.85|3765.95|3757.25|3766.05|3757.35|3765.23|3756.53|34
1641252330000|2022-01-03 23:25:30|3765.97|3757.27|3765.17|3756.47|3765.98|3757.28|3765.17|3756.47|31
1641252340000|2022-01-03 23:25:40|3764.9|3756.2|3765.22|3756.52|3765.37|3756.67|3764.75|3756.05|36
1641252350000|2022-01-03 23:25:50|3765.17|3756.47|3765.34|3756.64|3765.34|3756.64|3765.04|3756.34|31
1641252360000|2022-01-03 23:26:00|3765.31|3756.61|3764.15|3755.45|3765.31|3756.61|3763.81|3755.11|32
1641252370000|2022-01-03 23:26:10|3764.03|3755.33|3765|3756.3|3765.09|3756.39|3763.91|3755.21|27
1641252380000|2022-01-03 23:26:20|3764.91|3756.21|3766|3757.3|3766|3757.3|3764.9|3756.2|29
1641252390000|2022-01-03 23:26:30|3766.08|3757.38|3765.78|3757.08|3766.08|3757.38|3765.61|3756.91|34
1641252400000|2022-01-03 23:26:40|3765.73|3757.03|3764.96|3756.26|3765.82|3757.12|3764.87|3756.17|39
1641252410000|2022-01-03 23:26:50|3764.72|3756.02|3765.24|3756.54|3765.36|3756.66|3764.66|3755.96|33
1641252420000|2022-01-03 23:27:00|3765.19|3756.49|3763.93|3755.23|3765.2|3756.5|3763.81|3755.11|36
1641252430000|2022-01-03 23:27:10|3763.94|3755.24|3764.77|3756.07|3764.93|3756.23|3763.9|3755.2|37
1641252440000|2022-01-03 23:27:20|3764.68|3755.98|3767.15|3758.45|3767.15|3758.45|3764.68|3755.98|31
1641252450000|2022-01-03 23:27:30|3766.88|3758.18|3767.17|3758.47|3767.79|3759.09|3766.88|3758.18|32
1641252460000|2022-01-03 23:27:40|3767.22|3758.52|3766.98|3758.28|3767.38|3758.68|3766.98|3758.28|16
1641252470000|2022-01-03 23:27:50|3766.93|3758.23|3767.13|3758.43|3767.22|3758.52|3766.8|3758.1|24
1641252480000|2022-01-03 23:28:00|3767.08|3758.38|3766.86|3758.16|3767.08|3758.38|3766.81|3758.11|18
1641252490000|2022-01-03 23:28:10|3766.84|3758.14|3766.81|3758.11|3766.87|3758.17|3766.81|3758.11|8
1641252500000|2022-01-03 23:28:20|3766.82|3758.12|3768.36|3759.66|3768.41|3759.71|3766.8|3758.1|28
1641252510000|2022-01-03 23:28:30|3768.3|3759.6|3768.53|3759.83|3768.53|3759.83|3768.3|3759.6|20
1641252520000|2022-01-03 23:28:40|3768.48|3759.78|3768.21|3759.51|3768.48|3759.78|3768.08|3759.38|22
1641252530000|2022-01-03 23:28:50|3768.23|3759.53|3768.32|3759.62|3768.42|3759.72|3768.19|3759.49|20
1641252540000|2022-01-03 23:29:00|3768.28|3759.58|3768.37|3759.67|3768.41|3759.71|3768.26|3759.56|27
1641252550000|2022-01-03 23:29:10|3768.32|3759.62|3767.98|3759.28|3768.46|3759.76|3767.13|3758.43|35
1641252560000|2022-01-03 23:29:20|3767.85|3759.15|3769.51|3760.81|3769.98|3761.28|3767.85|3759.15|33
1641252570000|2022-01-03 23:29:30|3769.52|3760.82|3769.28|3760.58|3769.94|3761.24|3769.27|3760.57|33
1641252580000|2022-01-03 23:29:40|3769.26|3760.56|3768.94|3760.24|3769.28|3760.58|3768.29|3759.59|33
1641252590000|2022-01-03 23:29:50|3768.93|3760.23|3769.73|3761.03|3770.18|3761.48|3768.74|3760.04|32
1641252600000|2022-01-03 23:30:00|3769.92|3761.22|3769.4|3760.7|3770.35|3761.65|3769.11|3760.41|33
1641252610000|2022-01-03 23:30:10|3769.47|3760.77|3769.07|3760.37|3769.57|3760.87|3769.02|3760.32|35
1641252620000|2022-01-03 23:30:20|3769.03|3760.33|3767.35|3758.65|3769.04|3760.34|3766.98|3758.28|33
1641252630000|2022-01-03 23:30:30|3767.36|3758.66|3767.25|3758.55|3767.43|3758.73|3766.95|3758.25|30
1641252640000|2022-01-03 23:30:40|3767.24|3758.54|3768.95|3760.25|3768.95|3760.25|3767.24|3758.54|33
1641252650000|2022-01-03 23:30:50|3768.98|3760.28|3769.43|3760.73|3769.43|3760.73|3768.57|3759.87|28
1641252660000|2022-01-03 23:31:00|3769.62|3760.92|3770.39|3761.69|3770.61|3761.91|3769.62|3760.92|31
1641252670000|2022-01-03 23:31:10|3770.29|3761.59|3770.13|3761.43|3770.48|3761.78|3769.67|3760.97|32
1641252680000|2022-01-03 23:31:20|3770.06|3761.36|3770.28|3761.58|3770.34|3761.64|3769.97|3761.27|35
1641252690000|2022-01-03 23:31:30|3770.29|3761.59|3770.68|3761.98|3771.24|3762.54|3770.28|3761.58|38
1641252700000|2022-01-03 23:31:40|3770.53|3761.83|3769.82|3761.12|3770.73|3762.03|3769.78|3761.08|36
1641252710000|2022-01-03 23:31:50|3769.85|3761.15|3770.24|3761.54|3770.32|3761.62|3769.85|3761.15|35
1641252720000|2022-01-03 23:32:00|3770.19|3761.49|3768.23|3759.53|3770.19|3761.49|3768.12|3759.42|33
1641252730000|2022-01-03 23:32:10|3768.22|3759.52|3767.29|3758.59|3768.27|3759.57|3767.29|3758.59|32
1641252740000|2022-01-03 23:32:20|3767.35|3758.65|3766.76|3758.06|3767.88|3759.18|3766.76|3758.06|32
1641252750000|2022-01-03 23:32:30|3766.74|3758.04|3766.9|3758.2|3767.18|3758.48|3766.44|3757.74|38
1641252760000|2022-01-03 23:32:40|3767.15|3758.45|3767.08|3758.38|3767.19|3758.49|3766.93|3758.23|24
1641252770000|2022-01-03 23:32:50|3767.26|3758.56|3768.19|3759.49|3768.33|3759.63|3767.08|3758.38|33
1641252780000|2022-01-03 23:33:00|3768.2|3759.5|3768.72|3760.02|3769.55|3760.85|3768.2|3759.5|39
1641252790000|2022-01-03 23:33:10|3768.59|3759.89|3768.17|3759.47|3768.89|3760.19|3768.17|3759.47|25
1641252800000|2022-01-03 23:33:20|3768.06|3759.36|3768.87|3760.17|3768.98|3760.28|3767.91|3759.21|32
1641252810000|2022-01-03 23:33:30|3768.77|3760.07|3768.58|3759.88|3768.89|3760.19|3768.54|3759.84|20
1641252820000|2022-01-03 23:33:40|3768.54|3759.84|3769.02|3760.32|3769.09|3760.39|3768.32|3759.62|30
1641252830000|2022-01-03 23:33:50|3768.92|3760.22|3769.1|3760.4|3769.13|3760.43|3768.88|3760.18|12
1641252840000|2022-01-03 23:34:00|3769.12|3760.42|3769.55|3760.85|3769.82|3761.12|3769.12|3760.42|29
1641252850000|2022-01-03 23:34:10|3769.56|3760.86|3768.86|3760.16|3769.56|3760.86|3768.76|3760.06|24
1641252860000|2022-01-03 23:34:20|3768.85|3760.15|3768.65|3759.95|3768.94|3760.24|3768.52|3759.82|33
1641252870000|2022-01-03 23:34:30|3768.64|3759.94|3768.66|3759.96|3768.94|3760.24|3768.64|3759.94|21
1641252880000|2022-01-03 23:34:40|3768.65|3759.95|3768.83|3760.13|3768.83|3760.13|3768.49|3759.79|26
1641252890000|2022-01-03 23:34:50|3768.85|3760.15|3769.67|3760.97|3769.67|3760.97|3768.41|3759.71|35
1641252900000|2022-01-03 23:35:00|3769.72|3761.02|3769.43|3760.73|3769.72|3761.02|3769.12|3760.42|36
1641252910000|2022-01-03 23:35:10|3769.35|3760.65|3770.42|3761.72|3770.75|3762.05|3769.28|3760.58|34
1641252920000|2022-01-03 23:35:20|3770.48|3761.78|3770.56|3761.86|3770.65|3761.95|3770.4|3761.7|25
1641252930000|2022-01-03 23:35:30|3770.57|3761.87|3771.13|3762.43|3771.21|3762.51|3770.43|3761.73|30
1641252940000|2022-01-03 23:35:40|3771.17|3762.47|3771.14|3762.44|3771.52|3762.82|3770.78|3762.08|32
1641252950000|2022-01-03 23:35:50|3771.28|3762.58|3771.52|3762.82|3771.8|3763.1|3771.04|3762.34|33
1641252960000|2022-01-03 23:36:00|3771.66|3762.96|3772.4|3763.7|3772.52|3763.82|3771.27|3762.57|35
1641252970000|2022-01-03 23:36:10|3772.29|3763.59|3771.76|3763.06|3772.52|3763.82|3771.69|3762.99|32
1641252980000|2022-01-03 23:36:20|3771.88|3763.18|3771.76|3763.06|3772.03|3763.33|3771.61|3762.91|22
1641252990000|2022-01-03 23:36:30|3771.77|3763.07|3773.75|3765.05|3773.76|3765.06|3771.77|3763.07|20
1641253000000|2022-01-03 23:36:40|3773.95|3765.25|3773.6|3764.9|3774.2|3765.5|3773.6|3764.9|31
1641253010000|2022-01-03 23:36:50|3773.51|3764.81|3773.99|3765.29|3774.09|3765.39|3773.15|3764.45|26
1641253020000|2022-01-03 23:37:00|3774.01|3765.31|3774.08|3765.38|3774.08|3765.38|3773.75|3765.05|22
1641253030000|2022-01-03 23:37:10|3774|3765.3|3774.21|3765.51|3774.31|3765.61|3773.9|3765.2|15
1641253040000|2022-01-03 23:37:20|3774.1|3765.4|3774.22|3765.52|3774.36|3765.66|3773.97|3765.27|21
1641253050000|2022-01-03 23:37:30|3774.27|3765.57|3774.99|3766.29|3775.8|3767.1|3774.08|3765.38|32
1641253060000|2022-01-03 23:37:40|3775.05|3766.35|3775.45|3766.75|3775.5|3766.8|3775.05|3766.35|32
1641253070000|2022-01-03 23:37:50|3775.53|3766.83|3777.01|3768.31|3777.31|3768.61|3775.53|3766.83|38
1641253080000|2022-01-03 23:38:00|3777.04|3768.34|3777.66|3768.96|3777.76|3769.06|3777.04|3768.34|37
1641253090000|2022-01-03 23:38:10|3777.67|3768.97|3777.59|3768.89|3777.68|3768.98|3776.99|3768.29|34
1641253100000|2022-01-03 23:38:20|3777.62|3768.92|3778.7|3770|3778.73|3770.03|3777.53|3768.83|34
1641253110000|2022-01-03 23:38:30|3778.68|3769.98|3778.66|3769.96|3778.88|3770.18|3778.39|3769.69|31
1641253120000|2022-01-03 23:38:40|3778.68|3769.98|3780.74|3772.04|3780.77|3772.07|3778.53|3769.83|34
1641253130000|2022-01-03 23:38:50|3780.81|3772.11|3780.97|3772.27|3782.3|3773.6|3780.48|3771.78|35
1641253140000|2022-01-03 23:39:00|3780.84|3772.14|3780.75|3772.05|3781.16|3772.46|3780.33|3771.63|31
1641253150000|2022-01-03 23:39:10|3780.66|3771.96|3780.98|3772.28|3781.26|3772.56|3780.66|3771.96|37
1641253160000|2022-01-03 23:39:20|3780.91|3772.21|3779.27|3770.57|3780.93|3772.23|3779.2|3770.5|36
1641253170000|2022-01-03 23:39:30|3779.29|3770.59|3779.76|3771.06|3779.79|3771.09|3779.29|3770.59|30
1641253180000|2022-01-03 23:39:40|3779.7|3771|3779.22|3770.52|3779.76|3771.06|3779.01|3770.31|35
1641253190000|2022-01-03 23:39:50|3779.32|3770.62|3779.08|3770.38|3779.38|3770.68|3779.01|3770.31|30
1641253200000|2022-01-03 23:40:00|3779.03|3770.33|3776.2|3767.5|3779.09|3770.39|3776.2|3767.5|22
1641253210000|2022-01-03 23:40:10|3776.38|3767.68|3774.38|3765.68|3776.38|3767.68|3774.14|3765.44|31
1641253220000|2022-01-03 23:40:20|3774.33|3765.63|3775.06|3766.36|3775.66|3766.96|3774.33|3765.63|32
1641253230000|2022-01-03 23:40:30|3775.04|3766.34|3775.1|3766.4|3775.13|3766.43|3774.7|3766|26
1641253240000|2022-01-03 23:40:40|3775.13|3766.43|3775.39|3766.69|3776.61|3767.91|3775.12|3766.42|31
1641253250000|2022-01-03 23:40:50|3775.43|3766.73|3775.41|3766.71|3775.53|3766.83|3774.99|3766.29|29
1641253260000|2022-01-03 23:41:00|3775.37|3766.67|3775.35|3766.65|3775.77|3767.07|3775.31|3766.61|38
1641253270000|2022-01-03 23:41:10|3775.18|3766.48|3775.4|3766.7|3775.55|3766.85|3775.04|3766.34|31
1641253280000|2022-01-03 23:41:20|3775.42|3766.72|3776.41|3767.71|3776.7|3768|3775.23|3766.53|35
1641253290000|2022-01-03 23:41:30|3776.08|3767.38|3774.82|3766.12|3776.17|3767.47|3774.69|3765.99|33
1641253300000|2022-01-03 23:41:40|3774.91|3766.21|3774.86|3766.16|3774.96|3766.26|3774.82|3766.12|24
1641253310000|2022-01-03 23:41:50|3774.89|3766.19|3775.32|3766.62|3775.32|3766.62|3774.79|3766.09|33
1641253320000|2022-01-03 23:42:00|3775.2|3766.5|3775.03|3766.33|3775.3|3766.6|3774.79|3766.09|32
1641253330000|2022-01-03 23:42:10|3775.02|3766.32|3775.24|3766.54|3776.08|3767.38|3775.01|3766.31|37
1641253340000|2022-01-03 23:42:20|3775.4|3766.7|3775.68|3766.98|3775.74|3767.04|3775.4|3766.7|32
1641253350000|2022-01-03 23:42:30|3775.61|3766.91|3776.05|3767.35|3776.05|3767.35|3775.3|3766.6|36
1641253360000|2022-01-03 23:42:40|3776.03|3767.33|3776.72|3768.02|3776.72|3768.02|3776.03|3767.33|31
1641253370000|2022-01-03 23:42:50|3776.74|3768.04|3777.02|3768.32|3777.45|3768.75|3776.71|3768.01|23
1641253380000|2022-01-03 23:43:00|3777.06|3768.36|3777.5|3768.8|3777.52|3768.82|3777.06|3768.36|27
1641253390000|2022-01-03 23:43:10|3777.49|3768.79|3778.19|3769.49|3778.39|3769.69|3777.49|3768.79|25
1641253400000|2022-01-03 23:43:20|3778.2|3769.5|3777.68|3768.98|3778.39|3769.69|3777.67|3768.97|33
1641253410000|2022-01-03 23:43:30|3777.69|3768.99|3777.75|3769.05|3777.98|3769.28|3777.65|3768.95|28
1641253420000|2022-01-03 23:43:40|3777.76|3769.06|3777.95|3769.25|3777.99|3769.29|3777.76|3769.06|20
1641253430000|2022-01-03 23:43:50|3777.87|3769.17|3777.43|3768.73|3778.06|3769.36|3777.23|3768.53|32
1641253440000|2022-01-03 23:44:00|3777.48|3768.78|3777.25|3768.55|3777.61|3768.91|3777.01|3768.31|32
1641253450000|2022-01-03 23:44:10|3777.18|3768.48|3778.36|3769.66|3778.56|3769.86|3776.75|3768.05|34
1641253460000|2022-01-03 23:44:20|3779.15|3770.45|3779.05|3770.35|3779.85|3771.15|3778.9|3770.2|36
1641253470000|2022-01-03 23:44:30|3779.14|3770.44|3778.64|3769.94|3779.22|3770.52|3778.33|3769.63|35
1641253480000|2022-01-03 23:44:40|3778.67|3769.97|3778.54|3769.84|3778.81|3770.11|3778.14|3769.44|35
1641253490000|2022-01-03 23:44:50|3778.58|3769.88|3778.67|3769.97|3778.75|3770.05|3778.54|3769.84|28
1641253500000|2022-01-03 23:45:00|3778.61|3769.91|3779.65|3770.95|3780.7|3772|3778.6|3769.9|38
1641253510000|2022-01-03 23:45:10|3780.72|3772.02|3779.64|3770.94|3781.12|3772.42|3779.45|3770.75|36
1641253520000|2022-01-03 23:45:20|3779.69|3770.99|3780.09|3771.39|3780.09|3771.39|3779.5|3770.8|38
1641253530000|2022-01-03 23:45:30|3780.1|3771.4|3779.88|3771.18|3780.22|3771.52|3779.67|3770.97|32
1641253540000|2022-01-03 23:45:40|3779.79|3771.09|3778.67|3769.97|3779.91|3771.21|3778.41|3769.71|35
1641253550000|2022-01-03 23:45:50|3778.68|3769.98|3777.34|3768.64|3778.8|3770.1|3777.08|3768.38|34
1641253560000|2022-01-03 23:46:00|3777.2|3768.5|3771.89|3763.19|3777.34|3768.64|3771.89|3763.19|37
1641253570000|2022-01-03 23:46:10|3771.94|3763.24|3772.33|3763.63|3772.46|3763.76|3771.94|3763.24|37
1641253580000|2022-01-03 23:46:20|3772.32|3763.62|3772.15|3763.45|3772.32|3763.62|3771.46|3762.76|36
1641253590000|2022-01-03 23:46:30|3772.08|3763.38|3772.71|3764.01|3772.75|3764.05|3771.56|3762.86|35
1641253600000|2022-01-03 23:46:40|3772.7|3764|3771.89|3763.19|3772.79|3764.09|3771.71|3763.01|30
1641253610000|2022-01-03 23:46:50|3771.88|3763.18|3771.82|3763.12|3772.04|3763.34|3771.5|3762.8|31
1641253620000|2022-01-03 23:47:00|3771.69|3762.99|3770.87|3762.17|3771.83|3763.13|3770.61|3761.91|35
1641253630000|2022-01-03 23:47:10|3770.89|3762.19|3769.59|3760.89|3770.89|3762.19|3769.22|3760.52|30
1641253640000|2022-01-03 23:47:20|3769.6|3760.9|3768.77|3760.07|3769.9|3761.2|3768.58|3759.88|32
1641253650000|2022-01-03 23:47:30|3768.58|3759.88|3768.56|3759.86|3768.68|3759.98|3767.95|3759.25|35
1641253660000|2022-01-03 23:47:40|3768.47|3759.77|3770.01|3761.31|3770.62|3761.92|3768.47|3759.77|35
1641253670000|2022-01-03 23:47:50|3769.8|3761.1|3769.34|3760.64|3769.88|3761.18|3768.92|3760.22|37
1641253680000|2022-01-03 23:48:00|3769.37|3760.67|3769.31|3760.61|3769.7|3761|3769.25|3760.55|33
1641253690000|2022-01-03 23:48:10|3769.49|3760.79|3769.62|3760.92|3769.69|3760.99|3769.37|3760.67|29
1641253700000|2022-01-03 23:48:20|3769.57|3760.87|3768.84|3760.14|3769.64|3760.94|3768.52|3759.82|34
1641253710000|2022-01-03 23:48:30|3768.7|3760|3768.71|3760.01|3769.28|3760.58|3768.35|3759.65|32
1641253720000|2022-01-03 23:48:40|3768.78|3760.08|3767.79|3759.09|3768.78|3760.08|3767.59|3758.89|31
1641253730000|2022-01-03 23:48:50|3767.77|3759.07|3766.97|3758.27|3767.83|3759.13|3766.82|3758.12|20
1641253740000|2022-01-03 23:49:00|3766.89|3758.19|3765.94|3757.24|3766.89|3758.19|3765.17|3756.47|27
1641253750000|2022-01-03 23:49:10|3765.91|3757.21|3766.35|3757.65|3766.35|3757.65|3765.77|3757.07|29
1641253760000|2022-01-03 23:49:20|3766.3|3757.6|3767.18|3758.48|3767.3|3758.6|3766.24|3757.54|27
1641253770000|2022-01-03 23:49:30|3767.19|3758.49|3767.74|3759.04|3767.91|3759.21|3767.19|3758.49|25
1641253780000|2022-01-03 23:49:40|3767.72|3759.02|3768.63|3759.93|3768.76|3760.06|3767.67|3758.97|21
1641253790000|2022-01-03 23:49:50|3768.6|3759.9|3768.39|3759.69|3768.61|3759.91|3768.22|3759.52|26
1641253800000|2022-01-03 23:50:00|3768.38|3759.68|3767.95|3759.25|3768.42|3759.72|3767.68|3758.98|37
1641253810000|2022-01-03 23:50:10|3767.97|3759.27|3769.16|3760.46|3769.39|3760.69|3767.88|3759.18|37
1641253820000|2022-01-03 23:50:20|3769.28|3760.58|3769.32|3760.62|3769.4|3760.7|3769.16|3760.46|34
1641253830000|2022-01-03 23:50:30|3769.27|3760.57|3770.75|3762.05|3770.98|3762.28|3769.16|3760.46|37
1641253840000|2022-01-03 23:50:40|3770.76|3762.06|3772.31|3763.61|3772.54|3763.84|3770.48|3761.78|37
1641253850000|2022-01-03 23:50:50|3772.32|3763.62|3771.54|3762.84|3772.52|3763.82|3771.49|3762.79|35
1641253860000|2022-01-03 23:51:00|3771.49|3762.79|3771.49|3762.79|3771.58|3762.88|3771.48|3762.78|22
1641253870000|2022-01-03 23:51:10|3771.52|3762.82|3769.97|3761.27|3771.52|3762.82|3769.83|3761.13|31
1641253880000|2022-01-03 23:51:20|3769.92|3761.22|3769.99|3761.29|3770.04|3761.34|3769.75|3761.05|23
1641253890000|2022-01-03 23:51:30|3770.05|3761.35|3770.1|3761.4|3770.13|3761.43|3770.03|3761.33|22
1641253900000|2022-01-03 23:51:40|3770.01|3761.31|3770.15|3761.45|3770.16|3761.46|3770.01|3761.31|17
1641253910000|2022-01-03 23:51:50|3770.14|3761.44|3771.03|3762.33|3771.03|3762.33|3770.01|3761.31|33
1641253920000|2022-01-03 23:52:00|3770.96|3762.26|3771.26|3762.56|3771.36|3762.66|3770.96|3762.26|30
1641253930000|2022-01-03 23:52:10|3771.25|3762.55|3771.2|3762.5|3771.32|3762.62|3771.05|3762.35|34
1641253940000|2022-01-03 23:52:20|3771.22|3762.52|3771.07|3762.37|3771.22|3762.52|3770.28|3761.58|38
1641253950000|2022-01-03 23:52:30|3771.08|3762.38|3770.78|3762.08|3771.08|3762.38|3770.59|3761.89|27
1641253960000|2022-01-03 23:52:40|3770.79|3762.09|3770.99|3762.29|3770.99|3762.29|3770.46|3761.76|20
1641253970000|2022-01-03 23:52:50|3770.9|3762.2|3770.29|3761.59|3770.99|3762.29|3770.25|3761.55|30
1641253980000|2022-01-03 23:53:00|3770.3|3761.6|3770.04|3761.34|3770.4|3761.7|3770.04|3761.34|16
1641253990000|2022-01-03 23:53:10|3770.15|3761.45|3769.72|3761.02|3770.39|3761.69|3769.72|3761.02|16
1641254000000|2022-01-03 23:53:20|3769.81|3761.11|3769.81|3761.11|3769.95|3761.25|3769.74|3761.04|10
1641254010000|2022-01-03 23:53:30|3769.75|3761.05|3767.37|3758.67|3769.75|3761.05|3767.32|3758.62|15
1641254020000|2022-01-03 23:53:40|3767.32|3758.62|3767.15|3758.45|3767.4|3758.7|3767.04|3758.34|21
1641254030000|2022-01-03 23:53:50|3767.14|3758.44|3766.75|3758.05|3767.23|3758.53|3766.2|3757.5|33
1641254040000|2022-01-03 23:54:00|3766.76|3758.06|3765.7|3757|3766.76|3758.06|3765.61|3756.91|20
1641254050000|2022-01-03 23:54:10|3765.73|3757.03|3765.91|3757.21|3765.96|3757.26|3765.73|3757.03|25
1641254060000|2022-01-03 23:54:20|3765.83|3757.13|3766.1|3757.4|3766.24|3757.54|3765.67|3756.97|29
1641254070000|2022-01-03 23:54:30|3766.02|3757.32|3766.18|3757.48|3766.56|3757.86|3765.87|3757.17|35
1641254080000|2022-01-03 23:54:40|3766.14|3757.44|3766.24|3757.54|3766.28|3757.58|3766.11|3757.41|29
1641254090000|2022-01-03 23:54:50|3766.25|3757.55|3766.06|3757.36|3766.37|3757.67|3766.06|3757.36|31
1641254100000|2022-01-03 23:55:00|3766.04|3757.34|3765.46|3756.76|3766.04|3757.34|3765.21|3756.51|30
1641254110000|2022-01-03 23:55:10|3765.43|3756.73|3766.2|3757.5|3766.49|3757.79|3765.4|3756.7|33
1641254120000|2022-01-03 23:55:20|3766.21|3757.51|3766.55|3757.85|3766.55|3757.85|3766.21|3757.51|19
1641254130000|2022-01-03 23:55:30|3766.53|3757.83|3765.86|3757.16|3766.55|3757.85|3765.48|3756.78|29
1641254140000|2022-01-03 23:55:40|3765.83|3757.13|3766.14|3757.44|3766.15|3757.45|3765.69|3756.99|28
1641254150000|2022-01-03 23:55:50|3766.11|3757.41|3766.17|3757.47|3766.23|3757.53|3765.68|3756.98|32
1641254160000|2022-01-03 23:56:00|3766.11|3757.41|3766.01|3757.31|3766.39|3757.69|3765.93|3757.23|22
1641254170000|2022-01-03 23:56:10|3765.84|3757.14|3765.01|3756.31|3765.84|3757.14|3764.91|3756.21|27
1641254180000|2022-01-03 23:56:20|3765.68|3756.98|3765.59|3756.89|3765.83|3757.13|3765.01|3756.31|33
1641254190000|2022-01-03 23:56:30|3765.87|3757.17|3766.19|3757.49|3766.36|3757.66|3765.87|3757.17|32
1641254200000|2022-01-03 23:56:40|3766.2|3757.5|3767.09|3758.39|3767.3|3758.6|3766.14|3757.44|35
1641254210000|2022-01-03 23:56:50|3767.1|3758.4|3766.92|3758.22|3767.18|3758.48|3766.84|3758.14|29
1641254220000|2022-01-03 23:57:00|3767.03|3758.33|3766.95|3758.25|3767.2|3758.5|3766.77|3758.07|32
1641254230000|2022-01-03 23:57:10|3767.01|3758.31|3766.83|3758.13|3767.04|3758.34|3766.78|3758.08|33
1641254240000|2022-01-03 23:57:20|3767.09|3758.39|3768|3759.3|3768.08|3759.38|3766.05|3757.35|38
1641254250000|2022-01-03 23:57:30|3768.02|3759.32|3768.54|3759.84|3768.76|3760.06|3767.76|3759.06|37
1641254260000|2022-01-03 23:57:40|3768.51|3759.81|3767.96|3759.26|3768.82|3760.12|3767.86|3759.16|30
1641254270000|2022-01-03 23:57:50|3767.93|3759.23|3768.19|3759.49|3768.28|3759.58|3767.44|3758.74|30
1641254280000|2022-01-03 23:58:00|3768.11|3759.41|3768.31|3759.61|3768.38|3759.68|3768.11|3759.41|31
1641254290000|2022-01-03 23:58:10|3768.32|3759.62|3768.05|3759.35|3768.52|3759.82|3768.04|3759.34|29
1641254300000|2022-01-03 23:58:20|3768.11|3759.41|3768.06|3759.36|3768.12|3759.42|3768.01|3759.31|14
1641254310000|2022-01-03 23:58:30|3767.94|3759.24|3767.85|3759.15|3768.14|3759.44|3767.81|3759.11|18
1641254320000|2022-01-03 23:58:40|3767.86|3759.16|3767.26|3758.56|3767.86|3759.16|3767.11|3758.41|20
1641254330000|2022-01-03 23:58:50|3767.24|3758.54|3768.39|3759.69|3768.41|3759.71|3767.12|3758.42|37
1641254340000|2022-01-03 23:59:00|3768.4|3759.7|3768.55|3759.85|3768.59|3759.89|3767.58|3758.88|33
1641254350000|2022-01-03 23:59:10|3768.57|3759.87|3768.18|3759.48|3768.6|3759.9|3768.05|3759.35|34
1641254360000|2022-01-03 23:59:20|3768.25|3759.55|3768.42|3759.72|3768.57|3759.87|3767.94|3759.24|36
1641254370000|2022-01-03 23:59:30|3768.45|3759.75|3768.33|3759.63|3768.5|3759.8|3768.17|3759.47|38
1641254380000|2022-01-03 23:59:40|3768.11|3759.41|3768.61|3759.91|3768.85|3760.15|3767.8|3759.1|39
1641254390000|2022-01-03 23:59:50|3768.43|3759.73|3769.97|3761.27|3770.03|3761.33|3767.73|3759.03|36
1641254400000|2022-01-04 00:00:00|3770.05|3761.35|3770.2|3761.5|3770.28|3761.58|3769.85|3761.15|23
1641254410000|2022-01-04 00:00:10|3770.19|3761.49|3772.55|3763.85|3772.55|3763.85|3770.12|3761.42|27
1641254420000|2022-01-04 00:00:20|3772.04|3763.34|3775.38|3766.68|3775.38|3766.68|3771.82|3763.12|40
1641254430000|2022-01-04 00:00:30|3775.36|3766.66|3776.66|3767.96|3777.29|3768.59|3775.25|3766.55|39
1641254440000|2022-01-04 00:00:40|3776.98|3768.28|3776.97|3768.27|3777.15|3768.45|3775.96|3767.26|38
1641254450000|2022-01-04 00:00:50|3776.93|3768.23|3776.45|3767.75|3777.08|3768.38|3776.2|3767.5|36
1641254460000|2022-01-04 00:01:00|3776.46|3767.76|3776.81|3768.11|3777.86|3769.16|3776.37|3767.67|31
1641254470000|2022-01-04 00:01:10|3777.03|3768.33|3777.45|3768.75|3777.55|3768.85|3776.56|3767.86|28
1641254480000|2022-01-04 00:01:20|3777.39|3768.69|3776.88|3768.18|3777.39|3768.69|3776.64|3767.94|29
1641254490000|2022-01-04 00:01:30|3776.89|3768.19|3775.07|3766.37|3777.01|3768.31|3774.96|3766.26|27
1641254500000|2022-01-04 00:01:40|3775.05|3766.35|3775.8|3767.1|3775.8|3767.1|3774.14|3765.44|36
1641254510000|2022-01-04 00:01:50|3775.86|3767.16|3775.6|3766.9|3775.86|3767.16|3774.9|3766.2|32
1641254520000|2022-01-04 00:02:00|3775.61|3766.91|3775.94|3767.24|3776.3|3767.6|3775.61|3766.91|36
1641254530000|2022-01-04 00:02:10|3775.98|3767.28|3775.97|3767.27|3776.48|3767.78|3775.95|3767.25|37
1641254540000|2022-01-04 00:02:20|3776.29|3767.59|3776.95|3768.25|3777.43|3768.73|3776.26|3767.56|36
1641254550000|2022-01-04 00:02:30|3776.93|3768.23|3777.45|3768.75|3777.45|3768.75|3776.93|3768.23|30
1641254560000|2022-01-04 00:02:40|3777.44|3768.74|3777.35|3768.65|3777.59|3768.89|3777.1|3768.4|34
1641254570000|2022-01-04 00:02:50|3777.37|3768.67|3777.56|3768.86|3777.9|3769.2|3777.35|3768.65|32
1641254580000|2022-01-04 00:03:00|3777.61|3768.91|3774.79|3766.09|3778.13|3769.43|3773.39|3764.69|38
1641254590000|2022-01-04 00:03:10|3774.77|3766.07|3774.88|3766.18|3775.83|3767.13|3774.77|3766.07|40
1641254600000|2022-01-04 00:03:20|3774.97|3766.27|3772.12|3763.42|3774.97|3766.27|3771.96|3763.26|38
1641254610000|2022-01-04 00:03:30|3772.02|3763.32|3772.88|3764.18|3772.88|3764.18|3771.86|3763.16|36
1641254620000|2022-01-04 00:03:40|3772.9|3764.2|3773.15|3764.45|3773.15|3764.45|3772.5|3763.8|37
1641254630000|2022-01-04 00:03:50|3773.09|3764.39|3772.14|3763.44|3773.09|3764.39|3772.12|3763.42|35
1641254640000|2022-01-04 00:04:00|3772.11|3763.41|3772.16|3763.46|3772.2|3763.5|3772.06|3763.36|31
1641254650000|2022-01-04 00:04:10|3772.15|3763.45|3772.69|3763.99|3773.51|3764.81|3772.15|3763.45|34
1641254660000|2022-01-04 00:04:20|3772.71|3764.01|3772.53|3763.83|3772.77|3764.07|3772.19|3763.49|29
1641254670000|2022-01-04 00:04:30|3772.45|3763.75|3771.89|3763.19|3772.79|3764.09|3771.89|3763.19|34
1641254680000|2022-01-04 00:04:40|3771.96|3763.26|3768.51|3759.81|3771.96|3763.26|3768.51|3759.81|31
1641254690000|2022-01-04 00:04:50|3768.52|3759.82|3767.11|3758.41|3768.56|3759.86|3766.64|3757.94|34
1641254700000|2022-01-04 00:05:00|3767.24|3758.54|3767.41|3758.71|3767.63|3758.93|3767.22|3758.52|34
1641254710000|2022-01-04 00:05:10|3767.39|3758.69|3770.32|3761.62|3770.59|3761.89|3767.21|3758.51|38
1641254720000|2022-01-04 00:05:20|3770.35|3761.65|3769.4|3760.7|3770.5|3761.8|3769.4|3760.7|36
1641254730000|2022-01-04 00:05:30|3769.39|3760.69|3771.38|3762.68|3771.38|3762.68|3769.29|3760.59|35
1641254740000|2022-01-04 00:05:40|3771.58|3762.88|3771.43|3762.73|3771.95|3763.25|3771.37|3762.67|38
1641254750000|2022-01-04 00:05:50|3771.44|3762.74|3769.75|3761.05|3771.64|3762.94|3769.65|3760.95|38
1641254760000|2022-01-04 00:06:00|3769.69|3760.99|3769.78|3761.08|3770.26|3761.56|3769.62|3760.92|39
1641254770000|2022-01-04 00:06:10|3769.75|3761.05|3769.62|3760.92|3769.88|3761.18|3769.54|3760.84|25
1641254780000|2022-01-04 00:06:20|3769.54|3760.84|3769.13|3760.43|3770.26|3761.56|3768.84|3760.14|30
1641254790000|2022-01-04 00:06:30|3769.16|3760.46|3769.49|3760.79|3769.49|3760.79|3768.92|3760.22|28
1641254800000|2022-01-04 00:06:40|3769.46|3760.76|3769.73|3761.03|3769.73|3761.03|3769.21|3760.51|25
1641254810000|2022-01-04 00:06:50|3769.62|3760.92|3770.39|3761.69|3770.39|3761.69|3769.37|3760.67|31
1641254820000|2022-01-04 00:07:00|3770.75|3762.05|3772.52|3763.82|3772.54|3763.84|3770.65|3761.95|34
1641254830000|2022-01-04 00:07:10|3772.5|3763.8|3771.28|3762.58|3772.52|3763.82|3771.13|3762.43|39
1641254840000|2022-01-04 00:07:20|3771.26|3762.56|3771.38|3762.68|3771.43|3762.73|3770.99|3762.29|35
1641254850000|2022-01-04 00:07:30|3771.37|3762.67|3770.15|3761.45|3771.37|3762.67|3770.05|3761.35|31
1641254860000|2022-01-04 00:07:40|3770.18|3761.48|3769.98|3761.28|3770.18|3761.48|3769.91|3761.21|21
1641254870000|2022-01-04 00:07:50|3769.96|3761.26|3771|3762.3|3771|3762.3|3769.95|3761.25|23
1641254880000|2022-01-04 00:08:00|3771.01|3762.31|3770.49|3761.79|3771.08|3762.38|3770.14|3761.44|24
1641254890000|2022-01-04 00:08:10|3770.5|3761.8|3769.78|3761.08|3770.85|3762.15|3769.78|3761.08|28
1641254900000|2022-01-04 00:08:20|3769.88|3761.18|3770.42|3761.72|3770.73|3762.03|3769.57|3760.87|29
1641254910000|2022-01-04 00:08:30|3770.41|3761.71|3770.68|3761.98|3770.72|3762.02|3770.19|3761.49|30
1641254920000|2022-01-04 00:08:40|3770.67|3761.97|3770.51|3761.81|3770.77|3762.07|3769.56|3760.86|23
1641254930000|2022-01-04 00:08:50|3770.6|3761.9|3771.95|3763.25|3771.95|3763.25|3769.6|3760.9|34
1641254940000|2022-01-04 00:09:00|3772.19|3763.49|3773.34|3764.64|3773.38|3764.68|3772.19|3763.49|37
1641254950000|2022-01-04 00:09:10|3773.44|3764.74|3773|3764.3|3773.58|3764.88|3772.55|3763.85|35
1641254960000|2022-01-04 00:09:20|3772.73|3764.03|3774.68|3765.98|3774.68|3765.98|3772.73|3764.03|38
1641254970000|2022-01-04 00:09:30|3774.67|3765.97|3771.9|3763.2|3774.78|3766.08|3771.74|3763.04|39
1641254980000|2022-01-04 00:09:40|3771.85|3763.15|3771.83|3763.13|3771.9|3763.2|3771.38|3762.68|34
1641254990000|2022-01-04 00:09:50|3771.88|3763.18|3772.33|3763.63|3772.37|3763.67|3771.88|3763.18|18
1641255000000|2022-01-04 00:10:00|3772.31|3763.61|3773.45|3764.75|3773.45|3764.75|3772.21|3763.51|35
1641255010000|2022-01-04 00:10:10|3773.46|3764.76|3774.08|3765.38|3774.53|3765.83|3773.19|3764.49|28
1641255020000|2022-01-04 00:10:20|3774|3765.3|3774.08|3765.38|3774.13|3765.43|3774|3765.3|17
1641255030000|2022-01-04 00:10:30|3774.05|3765.35|3772.77|3764.07|3774.05|3765.35|3772.46|3763.76|23
1641255040000|2022-01-04 00:10:40|3772.73|3764.03|3773.65|3764.95|3773.65|3764.95|3772.73|3764.03|29
1641255050000|2022-01-04 00:10:50|3773.49|3764.79|3774.71|3766.01|3775.13|3766.43|3773.45|3764.75|35
1641255060000|2022-01-04 00:11:00|3774.88|3766.18|3773.39|3764.69|3774.9|3766.2|3773.39|3764.69|28
1641255070000|2022-01-04 00:11:10|3773.35|3764.65|3772.93|3764.23|3773.55|3764.85|3772.86|3764.16|28
1641255080000|2022-01-04 00:11:20|3772.92|3764.22|3769.88|3761.18|3772.92|3764.22|3769.88|3761.18|23
1641255090000|2022-01-04 00:11:30|3769.9|3761.2|3768.61|3759.91|3769.9|3761.2|3768.5|3759.8|26
1641255100000|2022-01-04 00:11:40|3768.58|3759.88|3765.49|3756.79|3768.7|3760|3765.49|3756.79|32
1641255110000|2022-01-04 00:11:50|3765.47|3756.77|3765.05|3756.35|3765.47|3756.77|3764.34|3755.64|38
1641255120000|2022-01-04 00:12:00|3765.02|3756.32|3763.36|3754.66|3765.29|3756.59|3763.24|3754.54|35
1641255130000|2022-01-04 00:12:10|3763.33|3754.63|3763.61|3754.91|3763.79|3755.09|3762.61|3753.91|39
1641255140000|2022-01-04 00:12:20|3763.39|3754.69|3763.24|3754.54|3763.6|3754.9|3763.05|3754.35|27
1641255150000|2022-01-04 00:12:30|3763.17|3754.47|3765.29|3756.59|3765.29|3756.59|3763.1|3754.4|28
1641255160000|2022-01-04 00:12:40|3765.55|3756.85|3765.78|3757.08|3766.07|3757.37|3765.2|3756.5|34
1641255170000|2022-01-04 00:12:50|3765.77|3757.07|3767.38|3758.68|3767.99|3759.29|3765.77|3757.07|31
1641255180000|2022-01-04 00:13:00|3767.39|3758.69|3768.23|3759.53|3768.23|3759.53|3766.59|3757.89|38
1641255190000|2022-01-04 00:13:10|3768.25|3759.55|3767.17|3758.47|3768.25|3759.55|3767.17|3758.47|28
1641255200000|2022-01-04 00:13:20|3767.28|3758.58|3767.4|3758.7|3767.5|3758.8|3766.42|3757.72|33
1641255210000|2022-01-04 00:13:30|3767.36|3758.66|3767.86|3759.16|3767.96|3759.26|3767.36|3758.66|35
1641255220000|2022-01-04 00:13:40|3767.87|3759.17|3770.44|3761.74|3770.47|3761.77|3767.87|3759.17|33
1641255230000|2022-01-04 00:13:50|3770.43|3761.73|3769.58|3760.88|3770.59|3761.89|3768.73|3760.03|36
1641255240000|2022-01-04 00:14:00|3769.55|3760.85|3769.77|3761.07|3770.52|3761.82|3769.54|3760.84|33
1641255250000|2022-01-04 00:14:10|3769.67|3760.97|3767.54|3758.84|3769.67|3760.97|3767.3|3758.6|39
1641255260000|2022-01-04 00:14:20|3767.57|3758.87|3767.74|3759.04|3768.12|3759.42|3767.49|3758.79|32
1641255270000|2022-01-04 00:14:30|3768.04|3759.34|3767.8|3759.1|3768.05|3759.35|3767.63|3758.93|32
1641255280000|2022-01-04 00:14:40|3767.81|3759.11|3767.87|3759.17|3767.87|3759.17|3767.74|3759.04|19
1641255290000|2022-01-04 00:14:50|3767.79|3759.09|3768.49|3759.79|3768.59|3759.89|3767.78|3759.08|24
1641255300000|2022-01-04 00:15:00|3768.5|3759.8|3769.29|3760.59|3769.49|3760.79|3768.42|3759.72|29
1641255310000|2022-01-04 00:15:10|3769.32|3760.62|3767.64|3758.94|3769.32|3760.62|3767.21|3758.51|33
1641255320000|2022-01-04 00:15:20|3767.7|3759|3766.44|3757.74|3767.71|3759.01|3766.16|3757.46|36
1641255330000|2022-01-04 00:15:30|3766.52|3757.82|3764.66|3755.96|3766.52|3757.82|3763.96|3755.26|37
1641255340000|2022-01-04 00:15:40|3764.32|3755.62|3763.65|3754.95|3764.42|3755.72|3762.95|3754.25|35
1641255350000|2022-01-04 00:15:50|3763.49|3754.79|3763.46|3754.76|3763.86|3755.16|3762.91|3754.21|33
1641255360000|2022-01-04 00:16:00|3763.24|3754.54|3762.64|3753.94|3763.4|3754.7|3762.09|3753.39|39
1641255370000|2022-01-04 00:16:10|3762.67|3753.97|3761.94|3753.24|3763.13|3754.43|3761.56|3752.86|38
1641255380000|2022-01-04 00:16:20|3761.53|3752.83|3760.55|3751.85|3761.94|3753.24|3760.22|3751.52|33
1641255390000|2022-01-04 00:16:30|3760.45|3751.75|3759.35|3750.65|3760.45|3751.75|3758.71|3750.01|34
1641255400000|2022-01-04 00:16:40|3760.02|3751.32|3761.64|3752.94|3763.51|3754.81|3760.02|3751.32|38
1641255410000|2022-01-04 00:16:50|3761.62|3752.92|3761.26|3752.56|3761.98|3753.28|3761.05|3752.35|35
1641255420000|2022-01-04 00:17:00|3761.36|3752.66|3760.67|3751.97|3761.93|3753.23|3760.1|3751.4|35
1641255430000|2022-01-04 00:17:10|3760.58|3751.88|3757.97|3749.27|3761.2|3752.5|3757.97|3749.27|33
1641255440000|2022-01-04 00:17:20|3758.17|3749.47|3758.23|3749.53|3758.92|3750.22|3758.04|3749.34|35
1641255450000|2022-01-04 00:17:30|3758.24|3749.54|3758.54|3749.84|3758.76|3750.06|3758.12|3749.42|30
1641255460000|2022-01-04 00:17:40|3758.55|3749.85|3759.43|3750.73|3759.73|3751.03|3757.97|3749.27|38
1641255470000|2022-01-04 00:17:50|3759.42|3750.72|3758.93|3750.23|3759.75|3751.05|3758.62|3749.92|35
1641255480000|2022-01-04 00:18:00|3758.98|3750.28|3757.61|3748.91|3759.89|3751.19|3757.61|3748.91|33
1641255490000|2022-01-04 00:18:10|3757.74|3749.04|3757.59|3748.89|3757.92|3749.22|3757.59|3748.89|35
1641255500000|2022-01-04 00:18:20|3757.62|3748.92|3757.69|3748.99|3758.02|3749.32|3757.47|3748.77|31
1641255510000|2022-01-04 00:18:30|3757.58|3748.88|3756.76|3748.06|3757.67|3748.97|3756.7|3748|37
1641255520000|2022-01-04 00:18:40|3756.84|3748.14|3757.36|3748.66|3757.41|3748.71|3756.76|3748.06|38
1641255530000|2022-01-04 00:18:50|3757.37|3748.67|3758.52|3749.82|3759.47|3750.77|3757.02|3748.32|37
1641255540000|2022-01-04 00:19:00|3758.45|3749.75|3758.26|3749.56|3758.45|3749.75|3757.95|3749.25|35
1641255550000|2022-01-04 00:19:10|3758.36|3749.66|3758.82|3750.12|3758.83|3750.13|3758.27|3749.57|32
1641255560000|2022-01-04 00:19:20|3758.93|3750.23|3759.07|3750.37|3759.69|3750.99|3758.92|3750.22|38
1641255570000|2022-01-04 00:19:30|3758.61|3749.91|3758.99|3750.29|3758.99|3750.29|3758.3|3749.6|35
1641255580000|2022-01-04 00:19:40|3758.98|3750.28|3758.96|3750.26|3760.09|3751.39|3758.9|3750.2|34
1641255590000|2022-01-04 00:19:50|3758.98|3750.28|3759.2|3750.5|3759.37|3750.67|3758.98|3750.28|34
1641255600000|2022-01-04 00:20:00|3759.19|3750.49|3760.52|3751.82|3760.83|3752.13|3759.19|3750.49|31
1641255610000|2022-01-04 00:20:10|3760.18|3751.48|3759.93|3751.23|3760.27|3751.57|3759.73|3751.03|33
1641255620000|2022-01-04 00:20:20|3760|3751.3|3759.87|3751.17|3760.06|3751.36|3759.87|3751.17|28
1641255630000|2022-01-04 00:20:30|3759.85|3751.15|3762.19|3753.49|3762.35|3753.65|3759.85|3751.15|33
1641255640000|2022-01-04 00:20:40|3762.16|3753.46|3762.38|3753.68|3762.71|3754.01|3762.11|3753.41|34
1641255650000|2022-01-04 00:20:50|3762.39|3753.69|3761.89|3753.19|3762.39|3753.69|3761.2|3752.5|37
1641255660000|2022-01-04 00:21:00|3761.84|3753.14|3762.58|3753.88|3762.72|3754.02|3761.54|3752.84|38
1641255670000|2022-01-04 00:21:10|3762.61|3753.91|3760.94|3752.24|3763.49|3754.79|3760.78|3752.08|39
1641255680000|2022-01-04 00:21:20|3761.09|3752.39|3761.31|3752.61|3761.57|3752.87|3760.65|3751.95|36
1641255690000|2022-01-04 00:21:30|3761.32|3752.62|3761.32|3752.62|3761.43|3752.73|3761.31|3752.61|25
1641255700000|2022-01-04 00:21:40|3761.31|3752.61|3760.24|3751.54|3761.38|3752.68|3759.99|3751.29|35
1641255710000|2022-01-04 00:21:50|3760.2|3751.5|3759.37|3750.67|3760.44|3751.74|3759.17|3750.47|30
1641255720000|2022-01-04 00:22:00|3759.42|3750.72|3759.17|3750.47|3759.5|3750.8|3759.06|3750.36|35
1641255730000|2022-01-04 00:22:10|3759.14|3750.44|3759.37|3750.67|3759.66|3750.96|3759.09|3750.39|28
1641255740000|2022-01-04 00:22:20|3759.38|3750.68|3758.83|3750.13|3759.44|3750.74|3758.3|3749.6|25
1641255750000|2022-01-04 00:22:30|3758.53|3749.83|3758.42|3749.72|3758.75|3750.05|3758.36|3749.66|18
1641255760000|2022-01-04 00:22:40|3758.62|3749.92|3759.21|3750.51|3759.25|3750.55|3758.62|3749.92|32
1641255770000|2022-01-04 00:22:50|3759.2|3750.5|3759.81|3751.11|3760.05|3751.35|3759.13|3750.43|27
1641255780000|2022-01-04 00:23:00|3759.88|3751.18|3760.13|3751.43|3760.14|3751.44|3759.88|3751.18|29
1641255790000|2022-01-04 00:23:10|3760.14|3751.44|3759.16|3750.46|3760.14|3751.44|3758.95|3750.25|33
1641255800000|2022-01-04 00:23:20|3759.18|3750.48|3759.38|3750.68|3759.38|3750.68|3759.18|3750.48|26
1641255810000|2022-01-04 00:23:30|3759.39|3750.69|3758.18|3749.48|3759.52|3750.82|3757.34|3748.64|36
1641255820000|2022-01-04 00:23:40|3758.12|3749.42|3758.16|3749.46|3758.19|3749.49|3757.59|3748.89|33
1641255830000|2022-01-04 00:23:50|3758.23|3749.53|3757.38|3748.68|3758.24|3749.54|3757.37|3748.67|39
1641255840000|2022-01-04 00:24:00|3757.63|3748.93|3756.38|3747.68|3757.79|3749.09|3755.93|3747.23|39
1641255850000|2022-01-04 00:24:10|3756.33|3747.63|3757.24|3748.54|3757.45|3748.75|3756.26|3747.56|34
1641255860000|2022-01-04 00:24:20|3757.18|3748.48|3757.01|3748.31|3757.26|3748.56|3756.65|3747.95|36
1641255870000|2022-01-04 00:24:30|3757.02|3748.32|3756.82|3748.12|3757.14|3748.44|3756.31|3747.61|30
1641255880000|2022-01-04 00:24:40|3756.63|3747.93|3756.35|3747.65|3756.68|3747.98|3756.01|3747.31|35
1641255890000|2022-01-04 00:24:50|3756.42|3747.72|3755.06|3746.36|3756.51|3747.81|3754.42|3745.72|33
1641255900000|2022-01-04 00:25:00|3754.9|3746.2|3756.06|3747.36|3756.4|3747.7|3754.9|3746.2|33
1641255910000|2022-01-04 00:25:10|3756.03|3747.33|3756.29|3747.59|3756.32|3747.62|3756.01|3747.31|25
1641255920000|2022-01-04 00:25:20|3756.44|3747.74|3757.78|3749.08|3757.89|3749.19|3756.44|3747.74|34
1641255930000|2022-01-04 00:25:30|3757.77|3749.07|3757.54|3748.84|3757.94|3749.24|3757.29|3748.59|29
1641255940000|2022-01-04 00:25:40|3757.51|3748.81|3757.52|3748.82|3757.73|3749.03|3757.15|3748.45|36
1641255950000|2022-01-04 00:25:50|3757.53|3748.83|3757.74|3749.04|3757.82|3749.12|3757.2|3748.5|34
1641255960000|2022-01-04 00:26:00|3757.93|3749.23|3759.44|3750.74|3759.44|3750.74|3757.8|3749.1|29
1641255970000|2022-01-04 00:26:10|3759.49|3750.79|3757.54|3748.84|3759.49|3750.79|3757.49|3748.79|38
1641255980000|2022-01-04 00:26:20|3757.47|3748.77|3757.3|3748.6|3757.77|3749.07|3757.3|3748.6|31
1641255990000|2022-01-04 00:26:30|3757.27|3748.57|3757.99|3749.29|3758.24|3749.54|3757.27|3748.57|33
1641256000000|2022-01-04 00:26:40|3758|3749.3|3757.97|3749.27|3758.24|3749.54|3757.72|3749.02|35
1641256010000|2022-01-04 00:26:50|3757.98|3749.28|3758.96|3750.26|3759.08|3750.38|3757.98|3749.28|32
1641256020000|2022-01-04 00:27:00|3758.97|3750.27|3759.77|3751.07|3759.99|3751.29|3758.9|3750.2|26
1641256030000|2022-01-04 00:27:10|3759.57|3750.87|3759.55|3750.85|3760.76|3752.06|3759.55|3750.85|27
1641256040000|2022-01-04 00:27:20|3759.68|3750.98|3761.51|3752.81|3761.62|3752.92|3759.55|3750.85|34
1641256050000|2022-01-04 00:27:30|3761.52|3752.82|3761.66|3752.96|3761.66|3752.96|3760.32|3751.62|38
1641256060000|2022-01-04 00:27:40|3761.67|3752.97|3762.09|3753.39|3762.09|3753.39|3761.04|3752.34|34
1641256070000|2022-01-04 00:27:50|3762.05|3753.35|3762.19|3753.49|3762.19|3753.49|3761.84|3753.14|31
1641256080000|2022-01-04 00:28:00|3762.2|3753.5|3766.54|3757.84|3766.54|3757.84|3762.18|3753.48|37
1641256090000|2022-01-04 00:28:10|3767.05|3758.35|3772.95|3764.25|3772.95|3764.25|3767.05|3758.35|37
1641256100000|2022-01-04 00:28:20|3772.89|3764.19|3771.69|3762.99|3774.04|3765.34|3771.51|3762.81|34
1641256110000|2022-01-04 00:28:30|3771.92|3763.22|3771.97|3763.27|3772.69|3763.99|3770.96|3762.26|36
1641256120000|2022-01-04 00:28:40|3771.83|3763.13|3770.46|3761.76|3771.85|3763.15|3770.36|3761.66|29
1641256130000|2022-01-04 00:28:50|3770.18|3761.48|3771.26|3762.56|3771.26|3762.56|3768.98|3760.28|40
1641256140000|2022-01-04 00:29:00|3771.07|3762.37|3770.99|3762.29|3771.25|3762.55|3770.54|3761.84|39
1641256150000|2022-01-04 00:29:10|3771|3762.3|3773.51|3764.81|3773.92|3765.22|3771|3762.3|36
1641256160000|2022-01-04 00:29:20|3773.36|3764.66|3773.77|3765.07|3774.46|3765.76|3773.36|3764.66|31
1641256170000|2022-01-04 00:29:30|3773.72|3765.02|3772.89|3764.19|3773.88|3765.18|3772.74|3764.04|37
1641256180000|2022-01-04 00:29:40|3772.85|3764.15|3772.15|3763.45|3773.08|3764.38|3771.87|3763.17|35
1641256190000|2022-01-04 00:29:50|3772.25|3763.55|3771.96|3763.26|3772.44|3763.74|3771.96|3763.26|31
1641256200000|2022-01-04 00:30:00|3771.94|3763.24|3770.04|3761.34|3771.94|3763.24|3769.3|3760.6|33
1641256210000|2022-01-04 00:30:10|3770.01|3761.31|3769.83|3761.13|3770.11|3761.41|3769.83|3761.13|36
1641256220000|2022-01-04 00:30:20|3770.02|3761.32|3769.95|3761.25|3770.26|3761.56|3769.83|3761.13|25
1641256230000|2022-01-04 00:30:30|3769.96|3761.26|3769.63|3760.93|3770.1|3761.4|3769.46|3760.76|25
1641256240000|2022-01-04 00:30:40|3769.65|3760.95|3769.79|3761.09|3769.93|3761.23|3769.62|3760.92|25
1641256250000|2022-01-04 00:30:50|3769.82|3761.12|3768.21|3759.51|3770.01|3761.31|3767.99|3759.29|32
1641256260000|2022-01-04 00:31:00|3768.22|3759.52|3768.41|3759.71|3768.41|3759.71|3768.2|3759.5|13
1641256270000|2022-01-04 00:31:10|3768.43|3759.73|3768.27|3759.57|3768.82|3760.12|3768.27|3759.57|16
1641256280000|2022-01-04 00:31:20|3768.25|3759.55|3767.88|3759.18|3768.26|3759.56|3767.6|3758.9|28
1641256290000|2022-01-04 00:31:30|3767.89|3759.19|3765.2|3756.5|3768.05|3759.35|3765.2|3756.5|35
1641256300000|2022-01-04 00:31:40|3765.55|3756.85|3763.86|3755.16|3765.55|3756.85|3763.86|3755.16|36
1641256310000|2022-01-04 00:31:50|3764|3755.3|3763.78|3755.08|3764|3755.3|3763.13|3754.43|31
1641256320000|2022-01-04 00:32:00|3763.9|3755.2|3763.25|3754.55|3763.9|3755.2|3763.25|3754.55|26
1641256330000|2022-01-04 00:32:10|3763.23|3754.53|3762.78|3754.08|3763.39|3754.69|3762.63|3753.93|24
1641256340000|2022-01-04 00:32:20|3762.69|3753.99|3763.09|3754.39|3763.1|3754.4|3762.69|3753.99|28
1641256350000|2022-01-04 00:32:30|3763.05|3754.35|3763.08|3754.38|3763.09|3754.39|3762.93|3754.23|20
1641256360000|2022-01-04 00:32:40|3763.05|3754.35|3763.3|3754.6|3763.35|3754.65|3762.94|3754.24|28
1641256370000|2022-01-04 00:32:50|3763.36|3754.66|3762.93|3754.23|3763.44|3754.74|3762.93|3754.23|28
1641256380000|2022-01-04 00:33:00|3763.23|3754.53|3763.2|3754.5|3763.31|3754.61|3763.08|3754.38|27
1641256390000|2022-01-04 00:33:10|3763.27|3754.57|3763.63|3754.93|3764.2|3755.5|3763.08|3754.38|36
1641256400000|2022-01-04 00:33:20|3763.62|3754.92|3763.91|3755.21|3764.09|3755.39|3763.62|3754.92|31
1641256410000|2022-01-04 00:33:30|3764.02|3755.32|3762.13|3753.43|3764.02|3755.32|3761.87|3753.17|35
1641256420000|2022-01-04 00:33:40|3762.28|3753.58|3761.89|3753.19|3762.28|3753.58|3761.75|3753.05|33
1641256430000|2022-01-04 00:33:50|3761.86|3753.16|3762.04|3753.34|3762.33|3753.63|3761.68|3752.98|31
1641256440000|2022-01-04 00:34:00|3762.17|3753.47|3765.08|3756.38|3765.08|3756.38|3762.17|3753.47|39
1641256450000|2022-01-04 00:34:10|3765.09|3756.39|3764.86|3756.16|3765.74|3757.04|3764.66|3755.96|39
1641256460000|2022-01-04 00:34:20|3764.8|3756.1|3765.63|3756.93|3765.63|3756.93|3764.8|3756.1|37
1641256470000|2022-01-04 00:34:30|3765.45|3756.75|3765.84|3757.14|3765.91|3757.21|3765.43|3756.73|31
1641256480000|2022-01-04 00:34:40|3765.86|3757.16|3765.86|3757.16|3765.86|3757.16|3765.03|3756.33|39
1641256490000|2022-01-04 00:34:50|3765.89|3757.19|3768.2|3759.5|3768.48|3759.78|3765.89|3757.19|34
1641256500000|2022-01-04 00:35:00|3768.22|3759.52|3768.44|3759.74|3768.44|3759.74|3768.11|3759.41|29
1641256510000|2022-01-04 00:35:10|3768.39|3759.69|3767.49|3758.79|3768.45|3759.75|3767.36|3758.66|35
1641256520000|2022-01-04 00:35:20|3767.47|3758.77|3767.62|3758.92|3767.63|3758.93|3767.44|3758.74|28
1641256530000|2022-01-04 00:35:30|3767.61|3758.91|3767.79|3759.09|3767.79|3759.09|3767.36|3758.66|27
1641256540000|2022-01-04 00:35:40|3767.84|3759.14|3767.58|3758.88|3768.22|3759.52|3767.55|3758.85|29
1641256550000|2022-01-04 00:35:50|3767.64|3758.94|3767.65|3758.95|3767.68|3758.98|3767.56|3758.86|15
1641256560000|2022-01-04 00:36:00|3767.64|3758.94|3765.29|3756.59|3767.64|3758.94|3765.14|3756.44|35
1641256570000|2022-01-04 00:36:10|3765.53|3756.83|3766.92|3758.22|3766.92|3758.22|3765.53|3756.83|35
1641256580000|2022-01-04 00:36:20|3766.91|3758.21|3767.06|3758.36|3767.19|3758.49|3766.53|3757.83|33
1641256590000|2022-01-04 00:36:30|3766.38|3757.68|3765.64|3756.94|3766.44|3757.74|3765.44|3756.74|30
1641256600000|2022-01-04 00:36:40|3765.65|3756.95|3765.62|3756.92|3765.73|3757.03|3765.53|3756.83|26
1641256610000|2022-01-04 00:36:50|3765.63|3756.93|3764.51|3755.81|3765.71|3757.01|3763.96|3755.26|36
1641256620000|2022-01-04 00:37:00|3764.86|3756.16|3763.34|3754.64|3764.86|3756.16|3763.17|3754.47|29
1641256630000|2022-01-04 00:37:10|3763.53|3754.83|3763.41|3754.71|3763.69|3754.99|3763.31|3754.61|23
1641256640000|2022-01-04 00:37:20|3763.48|3754.78|3764.21|3755.51|3764.24|3755.54|3763.48|3754.78|29
1641256650000|2022-01-04 00:37:30|3764.15|3755.45|3764.3|3755.6|3764.32|3755.62|3764.12|3755.42|29
1641256660000|2022-01-04 00:37:40|3764.29|3755.59|3763.81|3755.11|3764.36|3755.66|3763.58|3754.88|29
1641256670000|2022-01-04 00:37:50|3763.76|3755.06|3763.88|3755.18|3763.91|3755.21|3763.69|3754.99|28
1641256680000|2022-01-04 00:38:00|3763.89|3755.19|3763.44|3754.74|3763.93|3755.23|3762.75|3754.05|28
1641256690000|2022-01-04 00:38:10|3763.29|3754.59|3762.95|3754.25|3763.35|3754.65|3762.9|3754.2|26
1641256700000|2022-01-04 00:38:20|3763.34|3754.64|3762.58|3753.88|3763.34|3754.64|3762.41|3753.71|36
1641256710000|2022-01-04 00:38:30|3762.46|3753.76|3763.21|3754.51|3763.92|3755.22|3762.35|3753.65|32
1641256720000|2022-01-04 00:38:40|3763.22|3754.52|3763.52|3754.82|3763.52|3754.82|3763.09|3754.39|28
1641256730000|2022-01-04 00:38:50|3763.55|3754.85|3763.47|3754.77|3763.56|3754.86|3763.22|3754.52|20
1641256740000|2022-01-04 00:39:00|3763.45|3754.75|3763.97|3755.27|3763.97|3755.27|3763.41|3754.71|28
1641256750000|2022-01-04 00:39:10|3763.94|3755.24|3763|3754.3|3763.98|3755.28|3762.89|3754.19|31
1641256760000|2022-01-04 00:39:20|3763.21|3754.51|3762.58|3753.88|3763.25|3754.55|3762.44|3753.74|25
1641256770000|2022-01-04 00:39:30|3762.73|3754.03|3761.97|3753.27|3762.73|3754.03|3761.9|3753.2|20
1641256780000|2022-01-04 00:39:40|3761.83|3753.13|3761.95|3753.25|3762.05|3753.35|3761.41|3752.71|34
1641256790000|2022-01-04 00:39:50|3761.94|3753.24|3761.45|3752.75|3762|3753.3|3761.45|3752.75|30
1641256800000|2022-01-04 00:40:00|3762|3753.3|3762.76|3754.06|3762.76|3754.06|3761.78|3753.08|24
1641256810000|2022-01-04 00:40:10|3762.7|3754|3762.15|3753.45|3762.9|3754.2|3762.15|3753.45|32
1641256820000|2022-01-04 00:40:20|3762.17|3753.47|3761.9|3753.2|3762.17|3753.47|3761.74|3753.04|30
1641256830000|2022-01-04 00:40:30|3761.85|3753.15|3762.45|3753.75|3762.46|3753.76|3761.85|3753.15|26
1641256840000|2022-01-04 00:40:40|3762.46|3753.76|3762.74|3754.04|3762.87|3754.17|3762.45|3753.75|25
1641256850000|2022-01-04 00:40:50|3762.71|3754.01|3763.03|3754.33|3763.03|3754.33|3762.69|3753.99|21
1641256860000|2022-01-04 00:41:00|3762.98|3754.28|3762.88|3754.18|3764.17|3755.47|3762.88|3754.18|31
1641256870000|2022-01-04 00:41:10|3762.81|3754.11|3762.65|3753.95|3763.16|3754.46|3762.46|3753.76|33
1641256880000|2022-01-04 00:41:20|3762.98|3754.28|3761.25|3752.55|3763.04|3754.34|3761.25|3752.55|35
1641256890000|2022-01-04 00:41:30|3761.39|3752.69|3761.26|3752.56|3761.5|3752.8|3760.9|3752.2|34
1641256900000|2022-01-04 00:41:40|3761.22|3752.52|3760.03|3751.33|3761.33|3752.63|3759.89|3751.19|31
1641256910000|2022-01-04 00:41:50|3759.7|3751|3758.86|3750.16|3760.04|3751.34|3758.86|3750.16|32
1641256920000|2022-01-04 00:42:00|3759.4|3750.7|3758.94|3750.24|3759.4|3750.7|3758.53|3749.83|37
1641256930000|2022-01-04 00:42:10|3758.96|3750.26|3759.72|3751.02|3759.99|3751.29|3758.85|3750.15|33
1641256940000|2022-01-04 00:42:20|3759.7|3751|3759.42|3750.72|3759.7|3751|3759.15|3750.45|29
1641256950000|2022-01-04 00:42:30|3759.43|3750.73|3759.06|3750.36|3759.68|3750.98|3759.06|3750.36|32
1641256960000|2022-01-04 00:42:40|3759.08|3750.38|3759.35|3750.65|3759.45|3750.75|3759.05|3750.35|32
1641256970000|2022-01-04 00:42:50|3759.31|3750.61|3759.3|3750.6|3759.31|3750.61|3759.17|3750.47|18
1641256980000|2022-01-04 00:43:00|3759.27|3750.57|3758.59|3749.89|3759.31|3750.61|3758.58|3749.88|32
1641256990000|2022-01-04 00:43:10|3758.36|3749.66|3758.04|3749.34|3758.74|3750.04|3757.69|3748.99|34
1641257000000|2022-01-04 00:43:20|3758.06|3749.36|3758.15|3749.45|3758.44|3749.74|3757.7|3749|32
1641257010000|2022-01-04 00:43:30|3758.18|3749.48|3758.17|3749.47|3758.44|3749.74|3758|3749.3|28
1641257020000|2022-01-04 00:43:40|3758.15|3749.45|3758.39|3749.69|3758.54|3749.84|3758.15|3749.45|31
1641257030000|2022-01-04 00:43:50|3758.41|3749.71|3758.98|3750.28|3759|3750.3|3758.41|3749.71|22
1641257040000|2022-01-04 00:44:00|3758.84|3750.14|3758.3|3749.6|3758.86|3750.16|3758.3|3749.6|29
1641257050000|2022-01-04 00:44:10|3758.5|3749.8|3758.01|3749.31|3758.5|3749.8|3757.93|3749.23|23
1641257060000|2022-01-04 00:44:20|3758.02|3749.32|3756.62|3747.92|3758.2|3749.5|3756.47|3747.77|33
1641257070000|2022-01-04 00:44:30|3756.61|3747.91|3756.15|3747.45|3756.83|3748.13|3755.81|3747.11|34
1641257080000|2022-01-04 00:44:40|3756.13|3747.43|3756.2|3747.5|3756.27|3747.57|3755.93|3747.23|28
1641257090000|2022-01-04 00:44:50|3756.18|3747.48|3756.32|3747.62|3756.4|3747.7|3755.99|3747.29|30
1641257100000|2022-01-04 00:45:00|3756.36|3747.66|3756.25|3747.55|3756.47|3747.77|3756.18|3747.48|29
1641257110000|2022-01-04 00:45:10|3756.22|3747.52|3756.5|3747.8|3756.5|3747.8|3756.02|3747.32|23
1641257120000|2022-01-04 00:45:20|3756.35|3747.65|3756.17|3747.47|3756.36|3747.66|3755.26|3746.56|30
1641257130000|2022-01-04 00:45:30|3756.38|3747.68|3757.99|3749.29|3757.99|3749.29|3756.38|3747.68|35
1641257140000|2022-01-04 00:45:40|3757.9|3749.2|3758.3|3749.6|3758.87|3750.17|3757.9|3749.2|34
1641257150000|2022-01-04 00:45:50|3758.27|3749.57|3758.07|3749.37|3758.28|3749.58|3756.44|3747.74|37
1641257160000|2022-01-04 00:46:00|3758.18|3749.48|3758.8|3750.1|3758.91|3750.21|3758.18|3749.48|33
1641257170000|2022-01-04 00:46:10|3758.76|3750.06|3759.2|3750.5|3760.26|3751.56|3758.7|3750|36
1641257180000|2022-01-04 00:46:20|3759.3|3750.6|3758.15|3749.45|3759.4|3750.7|3758.11|3749.41|35
1641257190000|2022-01-04 00:46:30|3758.18|3749.48|3756.27|3747.57|3758.2|3749.5|3756.27|3747.57|34
1641257200000|2022-01-04 00:46:40|3756.57|3747.87|3756.2|3747.5|3756.64|3747.94|3755.97|3747.27|35
1641257210000|2022-01-04 00:46:50|3756.06|3747.36|3756.39|3747.69|3756.4|3747.7|3755.76|3747.06|21
1641257220000|2022-01-04 00:47:00|3756.42|3747.72|3756.8|3748.1|3756.87|3748.17|3756.35|3747.65|31
1641257230000|2022-01-04 00:47:10|3756.57|3747.87|3755.92|3747.22|3756.57|3747.87|3755.88|3747.18|27
1641257240000|2022-01-04 00:47:20|3755.87|3747.17|3755.86|3747.16|3755.93|3747.23|3755.82|3747.12|25
1641257250000|2022-01-04 00:47:30|3755.92|3747.22|3756.21|3747.51|3756.21|3747.51|3755.81|3747.11|21
1641257260000|2022-01-04 00:47:40|3756.2|3747.5|3756.16|3747.46|3756.22|3747.52|3755.94|3747.24|28
1641257270000|2022-01-04 00:47:50|3756.17|3747.47|3756.2|3747.5|3756.25|3747.55|3756.06|3747.36|28
1641257280000|2022-01-04 00:48:00|3756.19|3747.49|3756.54|3747.84|3757.63|3748.93|3756.17|3747.47|26
1641257290000|2022-01-04 00:48:10|3756.56|3747.86|3756.81|3748.11|3756.88|3748.18|3756.47|3747.77|29
1641257300000|2022-01-04 00:48:20|3756.79|3748.09|3756.3|3747.6|3756.79|3748.09|3756.29|3747.59|27
1641257310000|2022-01-04 00:48:30|3756.32|3747.62|3756.77|3748.07|3756.83|3748.13|3756.28|3747.58|36
1641257320000|2022-01-04 00:48:40|3756.76|3748.06|3756.96|3748.26|3757|3748.3|3756.67|3747.97|26
1641257330000|2022-01-04 00:48:50|3756.95|3748.25|3757.58|3748.88|3757.58|3748.88|3756.94|3748.24|25
1641257340000|2022-01-04 00:49:00|3757.53|3748.83|3756.09|3747.39|3757.58|3748.88|3756.09|3747.39|29
1641257350000|2022-01-04 00:49:10|3756.03|3747.33|3756.3|3747.6|3756.52|3747.82|3756.03|3747.33|33
1641257360000|2022-01-04 00:49:20|3756.23|3747.53|3756.91|3748.21|3757.03|3748.33|3756.14|3747.44|27
1641257370000|2022-01-04 00:49:30|3756.89|3748.19|3756.64|3747.94|3756.9|3748.2|3756.24|3747.54|35
1641257380000|2022-01-04 00:49:40|3756.67|3747.97|3756.45|3747.75|3756.68|3747.98|3756.45|3747.75|27
1641257390000|2022-01-04 00:49:50|3756.46|3747.76|3756.53|3747.83|3756.64|3747.94|3756.43|3747.73|21
1641257400000|2022-01-04 00:50:00|3756.51|3747.81|3756.47|3747.77|3756.59|3747.89|3756.45|3747.75|17
1641257410000|2022-01-04 00:50:10|3756.46|3747.76|3754.97|3746.27|3756.46|3747.76|3754.67|3745.97|32
1641257420000|2022-01-04 00:50:20|3755.1|3746.4|3754.68|3745.98|3755.16|3746.46|3754.68|3745.98|22
1641257430000|2022-01-04 00:50:30|3754.74|3746.04|3754.79|3746.09|3754.89|3746.19|3754.74|3746.04|10
1641257440000|2022-01-04 00:50:40|3754.8|3746.1|3754.62|3745.92|3754.9|3746.2|3754.42|3745.72|26
1641257450000|2022-01-04 00:50:50|3754.63|3745.93|3755.45|3746.75|3756.29|3747.59|3754.53|3745.83|29
1641257460000|2022-01-04 00:51:00|3754.88|3746.18|3756.04|3747.34|3756.07|3747.37|3754.47|3745.77|36
1641257470000|2022-01-04 00:51:10|3756.05|3747.35|3756.01|3747.31|3756.81|3748.11|3755.43|3746.73|39
1641257480000|2022-01-04 00:51:20|3756|3747.3|3756.6|3747.9|3756.84|3748.14|3756|3747.3|36
1641257490000|2022-01-04 00:51:30|3756.65|3747.95|3758.16|3749.46|3758.16|3749.46|3756.63|3747.93|32
1641257500000|2022-01-04 00:51:40|3757.72|3749.02|3758.36|3749.66|3758.75|3750.05|3757.27|3748.57|33
1641257510000|2022-01-04 00:51:50|3758.44|3749.74|3758.76|3750.06|3758.76|3750.06|3758.34|3749.64|34
1641257520000|2022-01-04 00:52:00|3758.67|3749.97|3757.17|3748.47|3758.68|3749.98|3756.8|3748.1|37
1641257530000|2022-01-04 00:52:10|3757.02|3748.32|3755.98|3747.28|3757.35|3748.65|3755.85|3747.15|35
1641257540000|2022-01-04 00:52:20|3755.7|3747|3756.01|3747.31|3756.08|3747.38|3755.02|3746.32|38
1641257550000|2022-01-04 00:52:30|3755.83|3747.13|3754.88|3746.18|3755.87|3747.17|3754.43|3745.73|35
1641257560000|2022-01-04 00:52:40|3754.84|3746.14|3756.03|3747.33|3756.26|3747.56|3754.84|3746.14|34
1641257570000|2022-01-04 00:52:50|3755.94|3747.24|3756.16|3747.46|3756.19|3747.49|3755.85|3747.15|26
1641257580000|2022-01-04 00:53:00|3756.15|3747.45|3755.86|3747.16|3756.16|3747.46|3755.83|3747.13|29
1641257590000|2022-01-04 00:53:10|3755.87|3747.17|3754.94|3746.24|3756.28|3747.58|3754.85|3746.15|33
1641257600000|2022-01-04 00:53:20|3755.09|3746.39|3754.79|3746.09|3755.12|3746.42|3754.58|3745.88|33
1641257610000|2022-01-04 00:53:30|3754.86|3746.16|3754.61|3745.91|3755.7|3747|3754.58|3745.88|35
1641257620000|2022-01-04 00:53:40|3754.76|3746.06|3753.87|3745.17|3754.76|3746.06|3753.86|3745.16|35
1641257630000|2022-01-04 00:53:50|3753.86|3745.16|3751.9|3743.2|3753.86|3745.16|3751.88|3743.18|26
1641257640000|2022-01-04 00:54:00|3751.69|3742.99|3749.46|3740.76|3751.77|3743.07|3749.46|3740.76|38
1641257650000|2022-01-04 00:54:10|3749.39|3740.69|3746.64|3737.94|3749.39|3740.69|3746.55|3737.85|33
1641257660000|2022-01-04 00:54:20|3746.88|3738.18|3747.76|3739.06|3748.28|3739.58|3746.88|3738.18|34
1641257670000|2022-01-04 00:54:30|3747.63|3738.93|3747.66|3738.96|3748.26|3739.56|3747.49|3738.79|35
1641257680000|2022-01-04 00:54:40|3747.64|3738.94|3747.96|3739.26|3748.76|3740.06|3747.62|3738.92|36
1641257690000|2022-01-04 00:54:50|3747.84|3739.14|3748.11|3739.41|3748.35|3739.65|3747.74|3739.04|36
1641257700000|2022-01-04 00:55:00|3748.07|3739.37|3747.65|3738.95|3748.5|3739.8|3747.65|3738.95|27
1641257710000|2022-01-04 00:55:10|3747.67|3738.97|3745.62|3736.92|3747.9|3739.2|3745.5|3736.8|36
1641257720000|2022-01-04 00:55:20|3745.66|3736.96|3745.85|3737.15|3746.73|3738.03|3745.65|3736.95|38
1641257730000|2022-01-04 00:55:30|3745.97|3737.27|3744.92|3736.22|3745.99|3737.29|3744.89|3736.19|32
1641257740000|2022-01-04 00:55:40|3744.98|3736.28|3744.92|3736.22|3745.17|3736.47|3744.89|3736.19|25
1641257750000|2022-01-04 00:55:50|3744.85|3736.15|3744.11|3735.41|3744.93|3736.23|3743.98|3735.28|29
1641257760000|2022-01-04 00:56:00|3744.01|3735.31|3745.38|3736.68|3745.62|3736.92|3743.73|3735.03|36
1641257770000|2022-01-04 00:56:10|3745.11|3736.41|3743.61|3734.91|3745.11|3736.41|3743.39|3734.69|36
1641257780000|2022-01-04 00:56:20|3743.5|3734.8|3743.7|3735|3743.71|3735.01|3743.26|3734.56|30
1641257790000|2022-01-04 00:56:30|3743.53|3734.83|3742.64|3733.94|3743.7|3735|3742.54|3733.84|22
1641257800000|2022-01-04 00:56:40|3742.68|3733.98|3743.26|3734.56|3743.32|3734.62|3742.43|3733.73|33
1641257810000|2022-01-04 00:56:50|3743.21|3734.51|3743.07|3734.37|3743.66|3734.96|3742.99|3734.29|35
1641257820000|2022-01-04 00:57:00|3743.05|3734.35|3744.35|3735.65|3744.35|3735.65|3742.22|3733.52|33
1641257830000|2022-01-04 00:57:10|3744.25|3735.55|3743.53|3734.83|3744.33|3735.63|3742.88|3734.18|35
1641257840000|2022-01-04 00:57:20|3742.88|3734.18|3743.47|3734.77|3743.7|3735|3742.88|3734.18|28
1641257850000|2022-01-04 00:57:30|3743.44|3734.74|3745.34|3736.64|3745.39|3736.69|3743.44|3734.74|31
1641257860000|2022-01-04 00:57:40|3745.66|3736.96|3745.62|3736.92|3745.77|3737.07|3745.44|3736.74|21
1641257870000|2022-01-04 00:57:50|3745.58|3736.88|3744.56|3735.86|3745.63|3736.93|3744.55|3735.85|30
1641257880000|2022-01-04 00:58:00|3744.51|3735.81|3742.63|3733.93|3744.51|3735.81|3741.98|3733.28|37
1641257890000|2022-01-04 00:58:10|3742.64|3733.94|3743.46|3734.76|3743.46|3734.76|3742.63|3733.93|30
1641257900000|2022-01-04 00:58:20|3743.61|3734.91|3743.92|3735.22|3744.22|3735.52|3743.61|3734.91|25
1641257910000|2022-01-04 00:58:30|3743.95|3735.25|3745.39|3736.69|3745.39|3736.69|3743.9|3735.2|24
1641257920000|2022-01-04 00:58:40|3745.37|3736.67|3743.85|3735.15|3745.37|3736.67|3743.65|3734.95|38
1641257930000|2022-01-04 00:58:50|3743.88|3735.18|3743.78|3735.08|3744.31|3735.61|3743.7|3735|35
1641257940000|2022-01-04 00:59:00|3743.8|3735.1|3744.14|3735.44|3744.15|3735.45|3743.75|3735.05|36
1641257950000|2022-01-04 00:59:10|3744.17|3735.47|3745.55|3736.85|3745.71|3737.01|3744.02|3735.32|33
1641257960000|2022-01-04 00:59:20|3745.54|3736.84|3745.1|3736.4|3745.72|3737.02|3744.52|3735.82|37
1641257970000|2022-01-04 00:59:30|3745.25|3736.55|3744.64|3735.94|3745.35|3736.65|3744.64|3735.94|31
1641257980000|2022-01-04 00:59:40|3744.66|3735.96|3745.73|3737.03|3745.73|3737.03|3744.66|3735.96|17
1641257990000|2022-01-04 00:59:50|3746.25|3737.55|3747.22|3738.52|3747.49|3738.79|3746.25|3737.55|33
1641258000000|2022-01-04 01:00:00|3747.02|3738.32|3745.09|3736.39|3747.16|3738.46|3745.07|3736.37|29
1641258010000|2022-01-04 01:00:10|3745.11|3736.41|3745.77|3737.07|3745.84|3737.14|3744.94|3736.24|31
1641258020000|2022-01-04 01:00:20|3745.72|3737.02|3745.87|3737.17|3745.9|3737.2|3745.66|3736.96|28
1641258030000|2022-01-04 01:00:30|3745.88|3737.18|3744.09|3735.39|3745.9|3737.2|3743.63|3734.93|33
1641258040000|2022-01-04 01:00:40|3744.05|3735.35|3743.83|3735.13|3744.08|3735.38|3743.83|3735.13|29
1641258050000|2022-01-04 01:00:50|3743.84|3735.14|3743.83|3735.13|3743.85|3735.15|3743.7|3735|28
1641258060000|2022-01-04 01:01:00|3743.81|3735.11|3742.03|3733.33|3743.86|3735.16|3742.02|3733.32|31
1641258070000|2022-01-04 01:01:10|3742|3733.3|3741.72|3733.02|3742.21|3733.51|3741.72|3733.02|31
1641258080000|2022-01-04 01:01:20|3741.44|3732.74|3740.26|3731.56|3741.44|3732.74|3740.26|3731.56|27
1641258090000|2022-01-04 01:01:30|3740.42|3731.72|3739.97|3731.27|3740.57|3731.87|3739.72|3731.02|29
1641258100000|2022-01-04 01:01:40|3739.98|3731.28|3740.62|3731.92|3740.79|3732.09|3739.84|3731.14|31
1641258110000|2022-01-04 01:01:50|3740.59|3731.89|3740.5|3731.8|3740.66|3731.96|3740.43|3731.73|23
1641258120000|2022-01-04 01:02:00|3740.51|3731.81|3740.03|3731.33|3740.71|3732.01|3739.91|3731.21|23
1641258130000|2022-01-04 01:02:10|3740.22|3731.52|3739.87|3731.17|3740.41|3731.71|3739.85|3731.15|34
1641258140000|2022-01-04 01:02:20|3739.9|3731.2|3740.1|3731.4|3741.76|3733.06|3739.9|3731.2|38
1641258150000|2022-01-04 01:02:30|3740.12|3731.42|3741.19|3732.49|3741.51|3732.81|3739.95|3731.25|33
1641258160000|2022-01-04 01:02:40|3741.65|3732.95|3741.07|3732.37|3741.65|3732.95|3740.11|3731.41|35
1641258170000|2022-01-04 01:02:50|3741.09|3732.39|3741.5|3732.8|3741.91|3733.21|3740.95|3732.25|28
1641258180000|2022-01-04 01:03:00|3741.62|3732.92|3741.59|3732.89|3741.68|3732.98|3741.52|3732.82|32
1641258190000|2022-01-04 01:03:10|3741.35|3732.65|3741.61|3732.91|3741.64|3732.94|3741.01|3732.31|32
1641258200000|2022-01-04 01:03:20|3741.62|3732.92|3741.66|3732.96|3741.66|3732.96|3741.49|3732.79|11
1641258210000|2022-01-04 01:03:30|3741.68|3732.98|3741.46|3732.76|3741.73|3733.03|3741.46|3732.76|15
1641258220000|2022-01-04 01:03:40|3741.5|3732.8|3740.8|3732.1|3741.5|3732.8|3740.54|3731.84|25
1641258230000|2022-01-04 01:03:50|3740.92|3732.22|3741.02|3732.32|3741.11|3732.41|3740.89|3732.19|32
1641258240000|2022-01-04 01:04:00|3741|3732.3|3739.98|3731.28|3741.01|3732.31|3739.93|3731.23|31
1641258250000|2022-01-04 01:04:10|3739.91|3731.21|3739.55|3730.85|3739.91|3731.21|3739.32|3730.62|32
1641258260000|2022-01-04 01:04:20|3739.56|3730.86|3739.63|3730.93|3739.87|3731.17|3738.65|3729.95|31
1641258270000|2022-01-04 01:04:30|3739.53|3730.83|3739.94|3731.24|3739.94|3731.24|3738.8|3730.1|21
1641258280000|2022-01-04 01:04:40|3739.63|3730.93|3739.64|3730.94|3739.64|3730.94|3738.64|3729.94|30
1641258290000|2022-01-04 01:04:50|3739.57|3730.87|3740.09|3731.39|3740.09|3731.39|3739.3|3730.6|22
1641258300000|2022-01-04 01:05:00|3740.01|3731.31|3739.49|3730.79|3740.01|3731.31|3739.21|3730.51|31
1641258310000|2022-01-04 01:05:10|3739.22|3730.52|3739.42|3730.72|3739.54|3730.84|3738.73|3730.03|32
1641258320000|2022-01-04 01:05:20|3739.29|3730.59|3739.29|3730.59|3739.43|3730.73|3739.18|3730.48|18
1641258330000|2022-01-04 01:05:30|3739.47|3730.77|3739.48|3730.78|3739.48|3730.78|3739.25|3730.55|22
1641258340000|2022-01-04 01:05:40|3739.45|3730.75|3739.36|3730.66|3739.5|3730.8|3739.29|3730.59|12
1641258350000|2022-01-04 01:05:50|3739.38|3730.68|3739.14|3730.44|3739.38|3730.68|3738.74|3730.04|15
1641258360000|2022-01-04 01:06:00|3739.07|3730.37|3739.17|3730.47|3739.18|3730.48|3738.84|3730.14|17
1641258370000|2022-01-04 01:06:10|3740.11|3731.41|3740.4|3731.7|3741.27|3732.57|3740.11|3731.41|38
1641258380000|2022-01-04 01:06:20|3740.47|3731.77|3743.4|3734.7|3743.42|3734.72|3740.37|3731.67|33
1641258390000|2022-01-04 01:06:30|3743.37|3734.67|3743.31|3734.61|3743.45|3734.75|3743.09|3734.39|36
1641258400000|2022-01-04 01:06:40|3743.32|3734.62|3743.36|3734.66|3743.52|3734.82|3743.22|3734.52|20
1641258410000|2022-01-04 01:06:50|3743.37|3734.67|3743.77|3735.07|3743.84|3735.14|3741.82|3733.12|35
1641258420000|2022-01-04 01:07:00|3743.85|3735.15|3743.18|3734.48|3744.72|3736.02|3743.18|3734.48|33
1641258430000|2022-01-04 01:07:10|3743.09|3734.39|3743.13|3734.43|3743.14|3734.44|3742.98|3734.28|28
1641258440000|2022-01-04 01:07:20|3743.09|3734.39|3745.86|3737.16|3746.09|3737.39|3742.98|3734.28|32
1641258450000|2022-01-04 01:07:30|3745.84|3737.14|3745.27|3736.57|3745.84|3737.14|3744.47|3735.77|31
1641258460000|2022-01-04 01:07:40|3745.31|3736.61|3745.91|3737.21|3746.05|3737.35|3745.27|3736.57|34
1641258470000|2022-01-04 01:07:50|3746.11|3737.41|3750.09|3741.39|3750.09|3741.39|3745.92|3737.22|37
1641258480000|2022-01-04 01:08:00|3750.04|3741.34|3748.69|3739.99|3750.18|3741.48|3748.51|3739.81|34
1641258490000|2022-01-04 01:08:10|3748.74|3740.04|3748.44|3739.74|3748.8|3740.1|3748.1|3739.4|34
1641258500000|2022-01-04 01:08:20|3748.53|3739.83|3746.77|3738.07|3748.75|3740.05|3746.5|3737.8|35
1641258510000|2022-01-04 01:08:30|3746.8|3738.1|3747.09|3738.39|3747.25|3738.55|3745.71|3737.01|35
1641258520000|2022-01-04 01:08:40|3747.18|3738.48|3745.07|3736.37|3747.28|3738.58|3744.89|3736.19|37
1641258530000|2022-01-04 01:08:50|3745.06|3736.36|3745.51|3736.81|3745.73|3737.03|3744.81|3736.11|32
1641258540000|2022-01-04 01:09:00|3745.44|3736.74|3743.2|3734.5|3745.44|3736.74|3743.15|3734.45|37
1641258550000|2022-01-04 01:09:10|3743.92|3735.22|3742.82|3734.12|3744.08|3735.38|3742.82|3734.12|38
1641258560000|2022-01-04 01:09:20|3742.52|3733.82|3742.43|3733.73|3742.81|3734.11|3741.97|3733.27|38
1641258570000|2022-01-04 01:09:30|3742.48|3733.78|3743.34|3734.64|3743.65|3734.95|3742.48|3733.78|36
1641258580000|2022-01-04 01:09:40|3743.33|3734.63|3743.44|3734.74|3743.44|3734.74|3742.74|3734.04|26
1641258590000|2022-01-04 01:09:50|3743.46|3734.76|3743.41|3734.71|3743.53|3734.83|3743.33|3734.63|17
1641258600000|2022-01-04 01:10:00|3743.33|3734.63|3745|3736.3|3745|3736.3|3743.06|3734.36|31
1641258610000|2022-01-04 01:10:10|3745.01|3736.31|3745.64|3736.94|3745.78|3737.08|3744.5|3735.8|39
1641258620000|2022-01-04 01:10:20|3745.61|3736.91|3743.66|3734.96|3745.61|3736.91|3743.06|3734.36|33
1641258630000|2022-01-04 01:10:30|3743.85|3735.15|3743.84|3735.14|3743.88|3735.18|3743.65|3734.95|33
1641258640000|2022-01-04 01:10:40|3743.86|3735.16|3743.69|3734.99|3744.13|3735.43|3743.35|3734.65|34
1641258650000|2022-01-04 01:10:50|3743.71|3735.01|3743.57|3734.87|3743.71|3735.01|3743.16|3734.46|35
1641258660000|2022-01-04 01:11:00|3743.54|3734.84|3743.94|3735.24|3744.68|3735.98|3743.54|3734.84|33
1641258670000|2022-01-04 01:11:10|3744.09|3735.39|3743.27|3734.57|3744.09|3735.39|3743.21|3734.51|24
1641258680000|2022-01-04 01:11:20|3743.31|3734.61|3742.8|3734.1|3743.48|3734.78|3742.77|3734.07|34
1641258690000|2022-01-04 01:11:30|3742.83|3734.13|3743.49|3734.79|3743.49|3734.79|3742.77|3734.07|26
1641258700000|2022-01-04 01:11:40|3743.5|3734.8|3743.87|3735.17|3744.05|3735.35|3743.5|3734.8|19
1641258710000|2022-01-04 01:11:50|3743.88|3735.18|3744.5|3735.8|3744.5|3735.8|3743.88|3735.18|16
1641258720000|2022-01-04 01:12:00|3744.46|3735.76|3744.57|3735.87|3744.57|3735.87|3744.25|3735.55|33
1641258730000|2022-01-04 01:12:10|3744.58|3735.88|3744.81|3736.11|3744.85|3736.15|3744.32|3735.62|31
1641258740000|2022-01-04 01:12:20|3744.85|3736.15|3747.4|3738.7|3747.62|3738.92|3744.85|3736.15|37
1641258750000|2022-01-04 01:12:30|3747.37|3738.67|3746.85|3738.15|3747.65|3738.95|3746.82|3738.12|32
1641258760000|2022-01-04 01:12:40|3746.8|3738.1|3746.65|3737.95|3746.82|3738.12|3745.67|3736.97|37
1641258770000|2022-01-04 01:12:50|3746.7|3738|3747.38|3738.68|3747.55|3738.85|3746.68|3737.98|38
1641258780000|2022-01-04 01:13:00|3747.46|3738.76|3746.83|3738.13|3747.57|3738.87|3745.69|3736.99|35
1641258790000|2022-01-04 01:13:10|3746.58|3737.88|3746.76|3738.06|3746.84|3738.14|3746.5|3737.8|34
1641258800000|2022-01-04 01:13:20|3746.59|3737.89|3748.73|3740.03|3748.89|3740.19|3746.59|3737.89|39
1641258810000|2022-01-04 01:13:30|3748.56|3739.86|3748.29|3739.59|3749.08|3740.38|3748.29|3739.59|37
1641258820000|2022-01-04 01:13:40|3748.43|3739.73|3749.41|3740.71|3749.48|3740.78|3748.16|3739.46|32
1641258830000|2022-01-04 01:13:50|3749.42|3740.72|3749.41|3740.71|3750.1|3741.4|3749.29|3740.59|38
1641258840000|2022-01-04 01:14:00|3749.21|3740.51|3748.98|3740.28|3749.43|3740.73|3748.1|3739.4|35
1641258850000|2022-01-04 01:14:10|3748.71|3740.01|3749.79|3741.09|3750.07|3741.37|3748.65|3739.95|34
1641258860000|2022-01-04 01:14:20|3749.75|3741.05|3750.51|3741.81|3750.51|3741.81|3749.63|3740.93|31
1641258870000|2022-01-04 01:14:30|3750.55|3741.85|3752.11|3743.41|3752.12|3743.42|3750.54|3741.84|32
1641258880000|2022-01-04 01:14:40|3752.03|3743.33|3752.05|3743.35|3752.09|3743.39|3751.72|3743.02|36
1641258890000|2022-01-04 01:14:50|3752.1|3743.4|3752.13|3743.43|3752.26|3743.56|3751.72|3743.02|28
1641258900000|2022-01-04 01:15:00|3752.3|3743.6|3753.57|3744.87|3753.66|3744.96|3752.3|3743.6|34
1641258910000|2022-01-04 01:15:10|3753.61|3744.91|3753.12|3744.42|3753.76|3745.06|3752.95|3744.25|15
1641258920000|2022-01-04 01:15:20|3753.13|3744.43|3754.77|3746.07|3754.8|3746.1|3753.13|3744.43|29
1641258930000|2022-01-04 01:15:30|3754.55|3745.85|3756.51|3747.81|3756.53|3747.83|3754.33|3745.63|38
1641258940000|2022-01-04 01:15:40|3756.5|3747.8|3757.37|3748.67|3757.41|3748.71|3756.04|3747.34|38
1641258950000|2022-01-04 01:15:50|3757.41|3748.71|3757.16|3748.46|3757.58|3748.88|3756.56|3747.86|35
1641258960000|2022-01-04 01:16:00|3757.29|3748.59|3756.63|3747.93|3757.44|3748.74|3755.9|3747.2|39
1641258970000|2022-01-04 01:16:10|3755.97|3747.27|3757.14|3748.44|3757.14|3748.44|3755.49|3746.79|37
1641258980000|2022-01-04 01:16:20|3757.16|3748.46|3758.3|3749.6|3758.3|3749.6|3757.1|3748.4|36
1641258990000|2022-01-04 01:16:30|3758.36|3749.66|3758.53|3749.83|3759.13|3750.43|3758.36|3749.66|28
1641259000000|2022-01-04 01:16:40|3758.57|3749.87|3758.19|3749.49|3759|3750.3|3758.19|3749.49|35
1641259010000|2022-01-04 01:16:50|3758.18|3749.48|3756.23|3747.53|3758.33|3749.63|3756.01|3747.31|38
1641259020000|2022-01-04 01:17:00|3756.21|3747.51|3756.14|3747.44|3756.37|3747.67|3754.56|3745.86|38
1641259030000|2022-01-04 01:17:10|3756.06|3747.36|3754.36|3745.66|3756.18|3747.48|3754.36|3745.66|35
1641259040000|2022-01-04 01:17:20|3754.42|3745.72|3754.93|3746.23|3755.68|3746.98|3754.41|3745.71|32
1641259050000|2022-01-04 01:17:30|3754.94|3746.24|3756.25|3747.55|3756.46|3747.76|3754.93|3746.23|32
1641259060000|2022-01-04 01:17:40|3756.23|3747.53|3755.82|3747.12|3756.23|3747.53|3755.43|3746.73|33
1641259070000|2022-01-04 01:17:50|3755.77|3747.07|3755.52|3746.82|3755.77|3747.07|3755.34|3746.64|29
1641259080000|2022-01-04 01:18:00|3755.54|3746.84|3754.75|3746.05|3755.54|3746.84|3754.27|3745.57|31
1641259090000|2022-01-04 01:18:10|3754.74|3746.04|3755.35|3746.65|3755.35|3746.65|3754.37|3745.67|30
1641259100000|2022-01-04 01:18:20|3755.38|3746.68|3756.83|3748.13|3757.55|3748.85|3755.15|3746.45|40
1641259110000|2022-01-04 01:18:30|3756.66|3747.96|3757.95|3749.25|3757.97|3749.27|3756.66|3747.96|39
1641259120000|2022-01-04 01:18:40|3758|3749.3|3758.78|3750.08|3758.94|3750.24|3757.67|3748.97|34
1641259130000|2022-01-04 01:18:50|3758.75|3750.05|3758.9|3750.2|3758.9|3750.2|3758.25|3749.55|32
1641259140000|2022-01-04 01:19:00|3758.83|3750.13|3759.51|3750.81|3760.12|3751.42|3758.63|3749.93|35
1641259150000|2022-01-04 01:19:10|3759.53|3750.83|3759.89|3751.19|3760.1|3751.4|3759.39|3750.69|37
1641259160000|2022-01-04 01:19:20|3759.9|3751.2|3759.96|3751.26|3760.14|3751.44|3759.89|3751.19|25
1641259170000|2022-01-04 01:19:30|3760.06|3751.36|3760|3751.3|3760.18|3751.48|3759.69|3750.99|26
1641259180000|2022-01-04 01:19:40|3759.99|3751.29|3759.57|3750.87|3760.11|3751.41|3759.57|3750.87|27
1641259190000|2022-01-04 01:19:50|3758.92|3750.22|3759.1|3750.4|3759.71|3751.01|3758.13|3749.43|38
1641259200000|2022-01-04 01:20:00|3759.02|3750.32|3758.93|3750.23|3759.13|3750.43|3758.76|3750.06|37
1641259210000|2022-01-04 01:20:10|3758.97|3750.27|3759.08|3750.38|3759.22|3750.52|3758.97|3750.27|29
1641259220000|2022-01-04 01:20:20|3759.11|3750.41|3760.07|3751.37|3760.22|3751.52|3758.99|3750.29|36
1641259230000|2022-01-04 01:20:30|3760.11|3751.41|3759.6|3750.9|3760.25|3751.55|3759.18|3750.48|36
1641259240000|2022-01-04 01:20:40|3759.52|3750.82|3760|3751.3|3760.11|3751.41|3759.52|3750.82|34
1641259250000|2022-01-04 01:20:50|3759.99|3751.29|3759.96|3751.26|3760.16|3751.46|3759.65|3750.95|33
1641259260000|2022-01-04 01:21:00|3759.97|3751.27|3760.34|3751.64|3760.48|3751.78|3759.82|3751.12|31
1641259270000|2022-01-04 01:21:10|3760.38|3751.68|3760.18|3751.48|3760.57|3751.87|3759.98|3751.28|33
1641259280000|2022-01-04 01:21:20|3760.09|3751.39|3760.07|3751.37|3760.36|3751.66|3759.5|3750.8|37
1641259290000|2022-01-04 01:21:30|3760.08|3751.38|3759.9|3751.2|3760.17|3751.47|3759.57|3750.87|33
1641259300000|2022-01-04 01:21:40|3759.92|3751.22|3761.09|3752.39|3761.11|3752.41|3759.92|3751.22|26
1641259310000|2022-01-04 01:21:50|3761.12|3752.42|3762.79|3754.09|3762.9|3754.2|3761.08|3752.38|25
1641259320000|2022-01-04 01:22:00|3762.81|3754.11|3761.45|3752.75|3762.81|3754.11|3760.58|3751.88|35
1641259330000|2022-01-04 01:22:10|3761.43|3752.73|3760|3751.3|3761.81|3753.11|3759.8|3751.1|34
1641259340000|2022-01-04 01:22:20|3759.89|3751.19|3758.26|3749.56|3759.89|3751.19|3757.24|3748.54|40
1641259350000|2022-01-04 01:22:30|3758.22|3749.52|3758.2|3749.5|3758.64|3749.94|3758.14|3749.44|34
1641259360000|2022-01-04 01:22:40|3758.11|3749.41|3758.28|3749.58|3758.3|3749.6|3757.13|3748.43|33
1641259370000|2022-01-04 01:22:50|3758.29|3749.59|3757.76|3749.06|3758.29|3749.59|3757.61|3748.91|34
1641259380000|2022-01-04 01:23:00|3757.75|3749.05|3757.21|3748.51|3757.75|3749.05|3757.21|3748.51|34
1641259390000|2022-01-04 01:23:10|3757.47|3748.77|3751.93|3743.23|3757.52|3748.82|3751.93|3743.23|35
1641259400000|2022-01-04 01:23:20|3751.84|3743.14|3752.21|3743.51|3753.58|3744.88|3751.65|3742.95|38
1641259410000|2022-01-04 01:23:30|3752.02|3743.32|3752.09|3743.39|3752.74|3744.04|3751.6|3742.9|35
1641259420000|2022-01-04 01:23:40|3752.11|3743.41|3752.65|3743.95|3753.21|3744.51|3751.89|3743.19|39
1641259430000|2022-01-04 01:23:50|3752.51|3743.81|3752.61|3743.91|3753.03|3744.33|3752.44|3743.74|32
1641259440000|2022-01-04 01:24:00|3752.46|3743.76|3751.51|3742.81|3752.46|3743.76|3751.26|3742.56|31
1641259450000|2022-01-04 01:24:10|3751.69|3742.99|3751.53|3742.83|3751.69|3742.99|3751.13|3742.43|35
1641259460000|2022-01-04 01:24:20|3751.51|3742.81|3752.18|3743.48|3752.18|3743.48|3751.51|3742.81|30
1641259470000|2022-01-04 01:24:30|3752.17|3743.47|3751.95|3743.25|3752.23|3743.53|3751.85|3743.15|31
1641259480000|2022-01-04 01:24:40|3751.81|3743.11|3751.89|3743.19|3752.02|3743.32|3751.8|3743.1|26
1641259490000|2022-01-04 01:24:50|3751.91|3743.21|3751.65|3742.95|3751.96|3743.26|3751.39|3742.69|19
1641259500000|2022-01-04 01:25:00|3751.72|3743.02|3751.95|3743.25|3752.31|3743.61|3751.72|3743.02|29
1641259510000|2022-01-04 01:25:10|3751.96|3743.26|3752.83|3744.13|3752.95|3744.25|3751.73|3743.03|28
1641259520000|2022-01-04 01:25:20|3753.06|3744.36|3754.81|3746.11|3755.41|3746.71|3753.06|3744.36|36
1641259530000|2022-01-04 01:25:30|3754.57|3745.87|3755.06|3746.36|3755.18|3746.48|3754.43|3745.73|30
1641259540000|2022-01-04 01:25:40|3755.24|3746.54|3755.03|3746.33|3755.86|3747.16|3755.03|3746.33|36
1641259550000|2022-01-04 01:25:50|3755|3746.3|3755.29|3746.59|3755.32|3746.62|3754.52|3745.82|35
1641259560000|2022-01-04 01:26:00|3755.28|3746.58|3753.84|3745.14|3755.28|3746.58|3753.84|3745.14|30
1641259570000|2022-01-04 01:26:10|3753.5|3744.8|3752.65|3743.95|3753.5|3744.8|3752.44|3743.74|35
1641259580000|2022-01-04 01:26:20|3752.61|3743.91|3753.57|3744.87|3753.63|3744.93|3752.61|3743.91|33
1641259590000|2022-01-04 01:26:30|3753.58|3744.88|3753.21|3744.51|3753.65|3744.95|3752.88|3744.18|30
1641259600000|2022-01-04 01:26:40|3753.11|3744.41|3753.22|3744.52|3753.29|3744.59|3752.98|3744.28|28
1641259610000|2022-01-04 01:26:50|3753.24|3744.54|3753.01|3744.31|3753.24|3744.54|3752.98|3744.28|14
1641259620000|2022-01-04 01:27:00|3753.02|3744.32|3753.19|3744.49|3753.21|3744.51|3752.97|3744.27|10
1641259630000|2022-01-04 01:27:10|3753.46|3744.76|3755.77|3747.07|3755.77|3747.07|3753.46|3744.76|38
1641259640000|2022-01-04 01:27:20|3755.7|3747|3756.23|3747.53|3756.29|3747.59|3755.7|3747|35
1641259650000|2022-01-04 01:27:30|3756.09|3747.39|3755.92|3747.22|3756.11|3747.41|3755.41|3746.71|35
1641259660000|2022-01-04 01:27:40|3755.99|3747.29|3755.41|3746.71|3756.23|3747.53|3755.23|3746.53|39
1641259670000|2022-01-04 01:27:50|3755.47|3746.77|3756.87|3748.17|3756.93|3748.23|3755.47|3746.77|35
1641259680000|2022-01-04 01:28:00|3756.78|3748.08|3757.55|3748.85|3757.56|3748.86|3756.64|3747.94|37
1641259690000|2022-01-04 01:28:10|3757.64|3748.94|3757.32|3748.62|3757.9|3749.2|3756.74|3748.04|35
1641259700000|2022-01-04 01:28:20|3757.38|3748.68|3757.45|3748.75|3757.63|3748.93|3757.38|3748.68|27
1641259710000|2022-01-04 01:28:30|3757.46|3748.76|3758.87|3750.17|3759.08|3750.38|3757.46|3748.76|34
1641259720000|2022-01-04 01:28:40|3758.96|3750.26|3758.88|3750.18|3758.97|3750.27|3758.76|3750.06|32
1641259730000|2022-01-04 01:28:50|3758.89|3750.19|3758.88|3750.18|3758.89|3750.19|3758.74|3750.04|20
1641259740000|2022-01-04 01:29:00|3759.05|3750.35|3759.5|3750.8|3759.56|3750.86|3759.01|3750.31|29
1641259750000|2022-01-04 01:29:10|3759.51|3750.81|3759.39|3750.69|3759.9|3751.2|3759.33|3750.63|31
1641259760000|2022-01-04 01:29:20|3759.34|3750.64|3760.27|3751.57|3760.4|3751.7|3759.34|3750.64|37
1641259770000|2022-01-04 01:29:30|3760.25|3751.55|3759.56|3750.86|3760.25|3751.55|3759.29|3750.59|38
1641259780000|2022-01-04 01:29:40|3759.57|3750.87|3758.94|3750.24|3759.67|3750.97|3758.87|3750.17|36
1641259790000|2022-01-04 01:29:50|3758.95|3750.25|3759.01|3750.31|3759.02|3750.32|3758.92|3750.22|24
1641259800000|2022-01-04 01:30:00|3758.95|3750.25|3758.83|3750.13|3759.04|3750.34|3758.29|3749.59|30
1641259810000|2022-01-04 01:30:10|3758.75|3750.05|3758.37|3749.67|3758.84|3750.14|3757.54|3748.84|34
1641259820000|2022-01-04 01:30:20|3758.41|3749.71|3757.8|3749.1|3758.48|3749.78|3757.77|3749.07|37
1641259830000|2022-01-04 01:30:30|3757.9|3749.2|3758.08|3749.38|3758.22|3749.52|3757.77|3749.07|32
1641259840000|2022-01-04 01:30:40|3758.09|3749.39|3757.9|3749.2|3758.09|3749.39|3757.8|3749.1|21
1641259850000|2022-01-04 01:30:50|3757.89|3749.19|3756.89|3748.19|3757.89|3749.19|3756.76|3748.06|24
1641259860000|2022-01-04 01:31:00|3756.83|3748.13|3756.91|3748.21|3756.96|3748.26|3756.8|3748.1|11
1641259870000|2022-01-04 01:31:10|3756.75|3748.05|3757.11|3748.41|3757.26|3748.56|3756.75|3748.05|19
1641259880000|2022-01-04 01:31:20|3757.06|3748.36|3757.71|3749.01|3758.37|3749.67|3756.88|3748.18|24
1641259890000|2022-01-04 01:31:30|3757.8|3749.1|3756.93|3748.23|3757.8|3749.1|3756.93|3748.23|28
1641259900000|2022-01-04 01:31:40|3756.94|3748.24|3756.36|3747.66|3757.03|3748.33|3756.15|3747.45|34
1641259910000|2022-01-04 01:31:50|3756.16|3747.46|3755.56|3746.86|3756.16|3747.46|3755.22|3746.52|35
1641259920000|2022-01-04 01:32:00|3755.54|3746.84|3755.43|3746.73|3755.59|3746.89|3755.15|3746.45|33
1641259930000|2022-01-04 01:32:10|3755.34|3746.64|3755.03|3746.33|3755.54|3746.84|3754.91|3746.21|36
1641259940000|2022-01-04 01:32:20|3754.92|3746.22|3754.55|3745.85|3755.21|3746.51|3754.36|3745.66|27
1641259950000|2022-01-04 01:32:30|3754.52|3745.82|3753.62|3744.92|3754.52|3745.82|3753.48|3744.78|24
1641259960000|2022-01-04 01:32:40|3753.61|3744.91|3754.14|3745.44|3754.14|3745.44|3753.53|3744.83|22
1641259970000|2022-01-04 01:32:50|3754.12|3745.42|3752.35|3743.65|3754.12|3745.42|3752.23|3743.53|34
1641259980000|2022-01-04 01:33:00|3752.29|3743.59|3752.27|3743.57|3752.35|3743.65|3752.19|3743.49|23
1641259990000|2022-01-04 01:33:10|3752.08|3743.38|3752.37|3743.67|3752.4|3743.7|3752.08|3743.38|26
1641260000000|2022-01-04 01:33:20|3752.38|3743.68|3752.11|3743.41|3752.83|3744.13|3752.11|3743.41|26
1641260010000|2022-01-04 01:33:30|3751.83|3743.13|3751.09|3742.39|3751.83|3743.13|3750.56|3741.86|33
1641260020000|2022-01-04 01:33:40|3751.1|3742.4|3751.05|3742.35|3751.17|3742.47|3751.03|3742.33|12
1641260030000|2022-01-04 01:33:50|3751.04|3742.34|3751.12|3742.42|3751.17|3742.47|3750.72|3742.02|33
1641260040000|2022-01-04 01:34:00|3751.13|3742.43|3750.42|3741.72|3751.13|3742.43|3750.15|3741.45|38
1641260050000|2022-01-04 01:34:10|3750.35|3741.65|3749.54|3740.84|3750.44|3741.74|3748.93|3740.23|32
1641260060000|2022-01-04 01:34:20|3749.91|3741.21|3749.73|3741.03|3749.91|3741.21|3749.44|3740.74|36
1641260070000|2022-01-04 01:34:30|3750.09|3741.39|3750.04|3741.34|3751.34|3742.64|3749.57|3740.87|39
1641260080000|2022-01-04 01:34:40|3750.08|3741.38|3750.55|3741.85|3750.78|3742.08|3749.72|3741.02|30
1641260090000|2022-01-04 01:34:50|3750.66|3741.96|3750.62|3741.92|3750.79|3742.09|3750.54|3741.84|24
1641260100000|2022-01-04 01:35:00|3750.57|3741.87|3750.1|3741.4|3751.07|3742.37|3749.64|3740.94|35
1641260110000|2022-01-04 01:35:10|3750.13|3741.43|3750.76|3742.06|3750.88|3742.18|3749.92|3741.22|33
1641260120000|2022-01-04 01:35:20|3750.81|3742.11|3749.85|3741.15|3751.09|3742.39|3749.75|3741.05|33
1641260130000|2022-01-04 01:35:30|3749.72|3741.02|3749.37|3740.67|3750.16|3741.46|3749|3740.3|25
1641260140000|2022-01-04 01:35:40|3749.17|3740.47|3749.68|3740.98|3749.68|3740.98|3748.98|3740.28|28
1641260150000|2022-01-04 01:35:50|3749.63|3740.93|3749.47|3740.77|3749.72|3741.02|3749.19|3740.49|37
1641260160000|2022-01-04 01:36:00|3749.46|3740.76|3748.97|3740.27|3749.46|3740.76|3748.77|3740.07|34
1641260170000|2022-01-04 01:36:10|3748.86|3740.16|3749.01|3740.31|3749.01|3740.31|3748.78|3740.08|11
1641260180000|2022-01-04 01:36:20|3748.99|3740.29|3747.94|3739.24|3748.99|3740.29|3747.94|3739.24|19
1641260190000|2022-01-04 01:36:30|3747.95|3739.25|3746.47|3737.77|3748.35|3739.65|3746.47|3737.77|31
1641260200000|2022-01-04 01:36:40|3746.69|3737.99|3746.05|3737.35|3746.69|3737.99|3746.04|3737.34|30
1641260210000|2022-01-04 01:36:50|3746.07|3737.37|3747.47|3738.77|3747.49|3738.79|3746.05|3737.35|33
1641260220000|2022-01-04 01:37:00|3747.46|3738.76|3746.38|3737.68|3747.46|3738.76|3746.38|3737.68|32
1641260230000|2022-01-04 01:37:10|3746.39|3737.69|3747.46|3738.76|3747.46|3738.76|3746.36|3737.66|30
1641260240000|2022-01-04 01:37:20|3747.72|3739.02|3747.04|3738.34|3748.57|3739.87|3746.82|3738.12|37
1641260250000|2022-01-04 01:37:30|3746.97|3738.27|3748.75|3740.05|3748.84|3740.14|3746.97|3738.27|32
1641260260000|2022-01-04 01:37:40|3748.74|3740.04|3748.71|3740.01|3748.76|3740.06|3748.39|3739.69|32
1641260270000|2022-01-04 01:37:50|3748.57|3739.87|3749.41|3740.71|3749.8|3741.1|3748.56|3739.86|25
1641260280000|2022-01-04 01:38:00|3749.23|3740.53|3749.19|3740.49|3749.23|3740.53|3748.69|3739.99|34
1641260290000|2022-01-04 01:38:10|3749.18|3740.48|3749.62|3740.92|3749.92|3741.22|3749.18|3740.48|31
1641260300000|2022-01-04 01:38:20|3749.61|3740.91|3748.75|3740.05|3749.61|3740.91|3748.18|3739.48|34
1641260310000|2022-01-04 01:38:30|3748.87|3740.17|3749|3740.3|3749.2|3740.5|3748.48|3739.78|28
1641260320000|2022-01-04 01:38:40|3749.01|3740.31|3748.92|3740.22|3749.27|3740.57|3748.7|3740|33
1641260330000|2022-01-04 01:38:50|3748.9|3740.2|3748.11|3739.41|3748.97|3740.27|3747.79|3739.09|29
1641260340000|2022-01-04 01:39:00|3748.09|3739.39|3747.8|3739.1|3748.22|3739.52|3747.8|3739.1|30
1641260350000|2022-01-04 01:39:10|3747.78|3739.08|3747.47|3738.77|3747.82|3739.12|3747.27|3738.57|26
1641260360000|2022-01-04 01:39:20|3747.45|3738.75|3747.47|3738.77|3747.65|3738.95|3747.27|3738.57|21
1641260370000|2022-01-04 01:39:30|3747.26|3738.56|3747.17|3738.47|3747.48|3738.78|3746.48|3737.78|33
1641260380000|2022-01-04 01:39:40|3746.99|3738.29|3747.09|3738.39|3747.17|3738.47|3746.43|3737.73|34
1641260390000|2022-01-04 01:39:50|3747.07|3738.37|3746.59|3737.89|3747.15|3738.45|3746.41|3737.71|28
1641260400000|2022-01-04 01:40:00|3746.34|3737.64|3746.4|3737.7|3746.83|3738.13|3746.34|3737.64|30
1641260410000|2022-01-04 01:40:10|3746.74|3738.04|3746.6|3737.9|3746.82|3738.12|3746.38|3737.68|19
1641260420000|2022-01-04 01:40:20|3746.2|3737.5|3746.15|3737.45|3746.61|3737.91|3744.24|3735.54|34
1641260430000|2022-01-04 01:40:30|3746.07|3737.37|3745.86|3737.16|3746.32|3737.62|3745.86|3737.16|37
1641260440000|2022-01-04 01:40:40|3746.15|3737.45|3746.06|3737.36|3746.2|3737.5|3745.62|3736.92|35
1641260450000|2022-01-04 01:40:50|3746.12|3737.42|3745.94|3737.24|3746.16|3737.46|3745.55|3736.85|27
1641260460000|2022-01-04 01:41:00|3745.91|3737.21|3745.86|3737.16|3746.21|3737.51|3745.34|3736.64|32
1641260470000|2022-01-04 01:41:10|3745.17|3736.47|3746.19|3737.49|3746.23|3737.53|3744.73|3736.03|38
1641260480000|2022-01-04 01:41:20|3746.14|3737.44|3745.61|3736.91|3746.14|3737.44|3745.3|3736.6|34
1641260490000|2022-01-04 01:41:30|3745.6|3736.9|3746.36|3737.66|3746.36|3737.66|3745.47|3736.77|32
1641260500000|2022-01-04 01:41:40|3746.34|3737.64|3746.24|3737.54|3746.47|3737.77|3746.18|3737.48|27
1641260510000|2022-01-04 01:41:50|3746.4|3737.7|3746.34|3737.64|3746.48|3737.78|3746.2|3737.5|24
1641260520000|2022-01-04 01:42:00|3746.44|3737.74|3744.31|3735.61|3746.47|3737.77|3744.29|3735.59|31
1641260530000|2022-01-04 01:42:10|3744.26|3735.56|3744.4|3735.7|3744.9|3736.2|3744.25|3735.55|37
1641260540000|2022-01-04 01:42:20|3744.51|3735.81|3744.32|3735.62|3744.73|3736.03|3744.14|3735.44|30
1641260550000|2022-01-04 01:42:30|3744.34|3735.64|3743.45|3734.75|3744.77|3736.07|3743.16|3734.46|38
1641260560000|2022-01-04 01:42:40|3743.39|3734.69|3743.87|3735.17|3743.94|3735.24|3743.27|3734.57|26
1641260570000|2022-01-04 01:42:50|3743.82|3735.12|3742.94|3734.24|3743.84|3735.14|3742.94|3734.24|27
1641260580000|2022-01-04 01:43:00|3742.84|3734.14|3743.33|3734.63|3743.41|3734.71|3742.75|3734.05|29
1641260590000|2022-01-04 01:43:10|3743.29|3734.59|3743.34|3734.64|3743.43|3734.73|3742.94|3734.24|19
1641260600000|2022-01-04 01:43:20|3743.43|3734.73|3742.65|3733.95|3743.43|3734.73|3742.16|3733.46|29
1641260610000|2022-01-04 01:43:30|3742.57|3733.87|3741.18|3732.48|3742.76|3734.06|3741.18|3732.48|30
1641260620000|2022-01-04 01:43:40|3741.16|3732.46|3740.83|3732.13|3741.16|3732.46|3740.37|3731.67|34
1641260630000|2022-01-04 01:43:50|3740.85|3732.15|3740.33|3731.63|3740.85|3732.15|3740.14|3731.44|36
1641260640000|2022-01-04 01:44:00|3740.31|3731.61|3740.09|3731.39|3740.52|3731.82|3739.78|3731.08|36
1641260650000|2022-01-04 01:44:10|3740.32|3731.62|3739.94|3731.24|3740.41|3731.71|3739.47|3730.77|32
1641260660000|2022-01-04 01:44:20|3739.89|3731.19|3738.76|3730.06|3740.01|3731.31|3738.76|3730.06|29
1641260670000|2022-01-04 01:44:30|3738.78|3730.08|3738.49|3729.79|3738.92|3730.22|3738.16|3729.46|33
1641260680000|2022-01-04 01:44:40|3738.5|3729.8|3738.43|3729.73|3738.54|3729.84|3738.31|3729.61|23
1641260690000|2022-01-04 01:44:50|3738.44|3729.74|3739.93|3731.23|3739.93|3731.23|3738.26|3729.56|37
1641260700000|2022-01-04 01:45:00|3739.82|3731.12|3740.76|3732.06|3740.85|3732.15|3739.68|3730.98|34
1641260710000|2022-01-04 01:45:10|3740.95|3732.25|3743.42|3734.72|3743.42|3734.72|3740.95|3732.25|36
1641260720000|2022-01-04 01:45:20|3743.3|3734.6|3744.95|3736.25|3746.74|3738.04|3743.25|3734.55|37
1641260730000|2022-01-04 01:45:30|3744.63|3735.93|3744.18|3735.48|3744.71|3736.01|3743.72|3735.02|35
1641260740000|2022-01-04 01:45:40|3744.17|3735.47|3743.6|3734.9|3744.21|3735.51|3742.7|3734|34
1641260750000|2022-01-04 01:45:50|3743.59|3734.89|3743.23|3734.53|3744.01|3735.31|3743.02|3734.32|37
1641260760000|2022-01-04 01:46:00|3743.27|3734.57|3741.51|3732.81|3743.27|3734.57|3741.32|3732.62|35
1641260770000|2022-01-04 01:46:10|3741.72|3733.02|3741.79|3733.09|3741.93|3733.23|3741.12|3732.42|34
1641260780000|2022-01-04 01:46:20|3741.88|3733.18|3740.95|3732.25|3741.88|3733.18|3740.52|3731.82|36
1641260790000|2022-01-04 01:46:30|3741.22|3732.52|3741.43|3732.73|3742.07|3733.37|3741.21|3732.51|37
1641260800000|2022-01-04 01:46:40|3741.61|3732.91|3741.67|3732.97|3741.81|3733.11|3741.58|3732.88|28
1641260810000|2022-01-04 01:46:50|3741.71|3733.01|3741.82|3733.12|3741.84|3733.14|3741.29|3732.59|31
1641260820000|2022-01-04 01:47:00|3741.86|3733.16|3740.87|3732.17|3741.88|3733.18|3740.87|3732.17|34
1641260830000|2022-01-04 01:47:10|3741.21|3732.51|3740.16|3731.46|3741.3|3732.6|3739.71|3731.01|34
1641260840000|2022-01-04 01:47:20|3740.24|3731.54|3740.29|3731.59|3740.32|3731.62|3740.01|3731.31|29
1641260850000|2022-01-04 01:47:30|3740.32|3731.62|3739.37|3730.67|3740.79|3732.09|3738.91|3730.21|32
1641260860000|2022-01-04 01:47:40|3739.39|3730.69|3739.47|3730.77|3739.69|3730.99|3738.98|3730.28|30
1641260870000|2022-01-04 01:47:50|3739.46|3730.76|3738.44|3729.74|3739.54|3730.84|3738.33|3729.63|32
1641260880000|2022-01-04 01:48:00|3738.69|3729.99|3736.19|3727.49|3738.69|3729.99|3736.11|3727.41|29
1641260890000|2022-01-04 01:48:10|3736.1|3727.4|3735.02|3726.32|3736.16|3727.46|3734.82|3726.12|32
1641260900000|2022-01-04 01:48:20|3735.28|3726.58|3733.87|3725.17|3735.33|3726.63|3733.87|3725.17|23
1641260910000|2022-01-04 01:48:30|3733.86|3725.16|3733.81|3725.11|3733.86|3725.16|3733.5|3724.8|35
1641260920000|2022-01-04 01:48:40|3733.82|3725.12|3733.5|3724.8|3734.17|3725.47|3733.45|3724.75|36
1641260930000|2022-01-04 01:48:50|3733.59|3724.89|3733.64|3724.94|3733.67|3724.97|3733.55|3724.85|22
1641260940000|2022-01-04 01:49:00|3733.62|3724.92|3733.53|3724.83|3733.62|3724.92|3733.39|3724.69|27
1641260950000|2022-01-04 01:49:10|3733.52|3724.82|3733.58|3724.88|3733.64|3724.94|3733.16|3724.46|36
1641260960000|2022-01-04 01:49:20|3733.5|3724.8|3733.92|3725.22|3733.94|3725.24|3733.48|3724.78|31
1641260970000|2022-01-04 01:49:30|3734.01|3725.31|3735.3|3726.6|3735.83|3727.13|3733.75|3725.05|36
1641260980000|2022-01-04 01:49:40|3735.31|3726.61|3735.43|3726.73|3735.56|3726.86|3735.16|3726.46|26
1641260990000|2022-01-04 01:49:50|3735.47|3726.77|3735.53|3726.83|3735.75|3727.05|3735.42|3726.72|32
1641261000000|2022-01-04 01:50:00|3735.54|3726.84|3737.44|3728.74|3737.58|3728.88|3735.31|3726.61|34
1641261010000|2022-01-04 01:50:10|3737.45|3728.75|3737.23|3728.53|3738.09|3729.39|3737.01|3728.31|30
1641261020000|2022-01-04 01:50:20|3737.21|3728.51|3736.3|3727.6|3737.48|3728.78|3736.3|3727.6|37
1641261030000|2022-01-04 01:50:30|3736.28|3727.58|3736|3727.3|3736.41|3727.71|3735.82|3727.12|34
1641261040000|2022-01-04 01:50:40|3735.99|3727.29|3735.47|3726.77|3736|3727.3|3735.34|3726.64|30
1641261050000|2022-01-04 01:50:50|3735.48|3726.78|3735.47|3726.77|3735.76|3727.06|3735.33|3726.63|31
1641261060000|2022-01-04 01:51:00|3735.46|3726.76|3735.54|3726.84|3735.66|3726.96|3734.89|3726.19|34
1641261070000|2022-01-04 01:51:10|3735.58|3726.88|3737.61|3728.91|3737.74|3729.04|3735.58|3726.88|35
1641261080000|2022-01-04 01:51:20|3737.9|3729.2|3736.9|3728.2|3738.2|3729.5|3736.9|3728.2|32
1641261090000|2022-01-04 01:51:30|3736.87|3728.17|3736.06|3727.36|3736.92|3728.22|3736.06|3727.36|37
1641261100000|2022-01-04 01:51:40|3736.12|3727.42|3736.14|3727.44|3736.31|3727.61|3735.97|3727.27|35
1641261110000|2022-01-04 01:51:50|3736.09|3727.39|3736.17|3727.47|3736.2|3727.5|3736.01|3727.31|30
1641261120000|2022-01-04 01:52:00|3736.16|3727.46|3736.87|3728.17|3737.42|3728.72|3736.16|3727.46|38
1641261130000|2022-01-04 01:52:10|3737.01|3728.31|3736.94|3728.24|3737.12|3728.42|3736.87|3728.17|35
1641261140000|2022-01-04 01:52:20|3736.95|3728.25|3737.09|3728.39|3737.29|3728.59|3736.9|3728.2|31
1641261150000|2022-01-04 01:52:30|3737.08|3728.38|3737.26|3728.56|3737.57|3728.87|3737.08|3728.38|34
1641261160000|2022-01-04 01:52:40|3737.29|3728.59|3738.51|3729.81|3738.51|3729.81|3737.15|3728.45|21
1641261170000|2022-01-04 01:52:50|3738.68|3729.98|3738.76|3730.06|3738.76|3730.06|3738.03|3729.33|30
1641261180000|2022-01-04 01:53:00|3738.78|3730.08|3737.6|3728.9|3739|3730.3|3737.6|3728.9|26
1641261190000|2022-01-04 01:53:10|3737.7|3729|3737.58|3728.88|3738.02|3729.32|3737.35|3728.65|36
1641261200000|2022-01-04 01:53:20|3737.5|3728.8|3737.44|3728.74|3737.52|3728.82|3737.32|3728.62|32
1641261210000|2022-01-04 01:53:30|3737.47|3728.77|3738.28|3729.58|3738.32|3729.62|3737.35|3728.65|31
1641261220000|2022-01-04 01:53:40|3738.17|3729.47|3738.27|3729.57|3738.34|3729.64|3738.01|3729.31|26
1641261230000|2022-01-04 01:53:50|3738.35|3729.65|3738.16|3729.46|3738.39|3729.69|3737.98|3729.28|30
1641261240000|2022-01-04 01:54:00|3738.13|3729.43|3737.64|3728.94|3738.13|3729.43|3737.58|3728.88|23
1641261250000|2022-01-04 01:54:10|3737.61|3728.91|3737.44|3728.74|3737.67|3728.97|3737.2|3728.5|27
1641261260000|2022-01-04 01:54:20|3737.47|3728.77|3737.99|3729.29|3737.99|3729.29|3737.3|3728.6|28
1641261270000|2022-01-04 01:54:30|3737.91|3729.21|3739.42|3730.72|3739.49|3730.79|3737.87|3729.17|30
1641261280000|2022-01-04 01:54:40|3739.41|3730.71|3739.05|3730.35|3739.66|3730.96|3738.88|3730.18|32
1641261290000|2022-01-04 01:54:50|3738.88|3730.18|3739.43|3730.73|3739.43|3730.73|3738.84|3730.14|27
1641261300000|2022-01-04 01:55:00|3739.39|3730.69|3738.9|3730.2|3739.87|3731.17|3738.9|3730.2|34
1641261310000|2022-01-04 01:55:10|3738.81|3730.11|3738.17|3729.47|3738.81|3730.11|3737.91|3729.21|32
1641261320000|2022-01-04 01:55:20|3738.05|3729.35|3737.84|3729.14|3738.28|3729.58|3737.81|3729.11|29
1641261330000|2022-01-04 01:55:30|3737.85|3729.15|3737.84|3729.14|3737.95|3729.25|3737.81|3729.11|24
1641261340000|2022-01-04 01:55:40|3737.86|3729.16|3738.13|3729.43|3738.59|3729.89|3737.86|3729.16|22
1641261350000|2022-01-04 01:55:50|3738.14|3729.44|3737.76|3729.06|3738.17|3729.47|3737.58|3728.88|27
1641261360000|2022-01-04 01:56:00|3737.75|3729.05|3736.63|3727.93|3737.9|3729.2|3736.47|3727.77|36
1641261370000|2022-01-04 01:56:10|3736.86|3728.16|3737.14|3728.44|3737.25|3728.55|3736.72|3728.02|28
1641261380000|2022-01-04 01:56:20|3737.15|3728.45|3737.79|3729.09|3739.08|3730.38|3737.15|3728.45|30
1641261390000|2022-01-04 01:56:30|3737.78|3729.08|3738.56|3729.86|3738.56|3729.86|3737.78|3729.08|28
1641261400000|2022-01-04 01:56:40|3738.43|3729.73|3738.55|3729.85|3738.62|3729.92|3738.43|3729.73|25
1641261410000|2022-01-04 01:56:50|3738.56|3729.86|3738.42|3729.72|3738.56|3729.86|3738.22|3729.52|25
1641261420000|2022-01-04 01:57:00|3738.33|3729.63|3738.48|3729.78|3738.58|3729.88|3738.28|3729.58|32
1641261430000|2022-01-04 01:57:10|3738.5|3729.8|3739.01|3730.31|3739.01|3730.31|3738.5|3729.8|32
1641261440000|2022-01-04 01:57:20|3738.83|3730.13|3739.14|3730.44|3739.2|3730.5|3738.7|3730|25
1641261450000|2022-01-04 01:57:30|3739.15|3730.45|3739.04|3730.34|3739.15|3730.45|3738.99|3730.29|20
1641261460000|2022-01-04 01:57:40|3739.01|3730.31|3739.18|3730.48|3739.25|3730.55|3738.99|3730.29|33
1641261470000|2022-01-04 01:57:50|3739.17|3730.47|3738.57|3729.87|3739.17|3730.47|3738.48|3729.78|20
1641261480000|2022-01-04 01:58:00|3738.56|3729.86|3739.04|3730.34|3739.09|3730.39|3738.18|3729.48|36
1641261490000|2022-01-04 01:58:10|3739.06|3730.36|3739.1|3730.4|3739.16|3730.46|3738.92|3730.22|34
1641261500000|2022-01-04 01:58:20|3739.08|3730.38|3738.6|3729.9|3739.1|3730.4|3738.56|3729.86|32
1641261510000|2022-01-04 01:58:30|3738.62|3729.92|3738.61|3729.91|3738.64|3729.94|3738.23|3729.53|24
1641261520000|2022-01-04 01:58:40|3738.52|3729.82|3739.07|3730.37|3739.09|3730.39|3738.52|3729.82|17
1641261530000|2022-01-04 01:58:50|3739.02|3730.32|3739.12|3730.42|3739.26|3730.56|3739.02|3730.32|21
1641261540000|2022-01-04 01:59:00|3739.11|3730.41|3737.79|3729.09|3739.11|3730.41|3737.39|3728.69|29
1641261550000|2022-01-04 01:59:10|3737.77|3729.07|3737.7|3729|3737.89|3729.19|3737.4|3728.7|22
1641261560000|2022-01-04 01:59:20|3737.65|3728.95|3738.54|3729.84|3739.08|3730.38|3737.65|3728.95|37
1641261570000|2022-01-04 01:59:30|3738.57|3729.87|3738.88|3730.18|3738.88|3730.18|3738.47|3729.77|36
1641261580000|2022-01-04 01:59:40|3738.9|3730.2|3738.98|3730.28|3738.98|3730.28|3738.34|3729.64|31
1641261590000|2022-01-04 01:59:50|3738.74|3730.04|3737|3728.3|3738.74|3730.04|3736.71|3728.01|36
1641261600000|2022-01-04 02:00:00|3737.08|3728.38|3738.15|3729.45|3738.37|3729.67|3736.68|3727.98|35
1641261610000|2022-01-04 02:00:10|3738.22|3729.52|3740.04|3731.34|3740.16|3731.46|3738.22|3729.52|35
1641261620000|2022-01-04 02:00:20|3739.97|3731.27|3740.91|3732.21|3741.05|3732.35|3739.93|3731.23|35
1641261630000|2022-01-04 02:00:30|3740.92|3732.22|3744.01|3735.31|3744.05|3735.35|3740.78|3732.08|31
1641261640000|2022-01-04 02:00:40|3743.87|3735.17|3744.24|3735.54|3744.41|3735.71|3742.77|3734.07|36
1641261650000|2022-01-04 02:00:50|3744.29|3735.59|3744.19|3735.49|3744.35|3735.65|3743.41|3734.71|32
1641261660000|2022-01-04 02:01:00|3744.17|3735.47|3744.39|3735.69|3744.45|3735.75|3743.98|3735.28|29
1641261670000|2022-01-04 02:01:10|3744.34|3735.64|3743.61|3734.91|3744.49|3735.79|3743.58|3734.88|29
1641261680000|2022-01-04 02:01:20|3743.64|3734.94|3743.84|3735.14|3744.2|3735.5|3743.61|3734.91|35
1641261690000|2022-01-04 02:01:30|3743.81|3735.11|3742.06|3733.36|3743.94|3735.24|3742.06|3733.36|33
1641261700000|2022-01-04 02:01:40|3742.07|3733.37|3739.79|3731.09|3742.17|3733.47|3739.65|3730.95|36
1641261710000|2022-01-04 02:01:50|3739.78|3731.08|3740.12|3731.42|3740.13|3731.43|3739.55|3730.85|30
1641261720000|2022-01-04 02:02:00|3740.1|3731.4|3739.17|3730.47|3740.2|3731.5|3739.1|3730.4|30
1641261730000|2022-01-04 02:02:10|3739.3|3730.6|3737.71|3729.01|3739.3|3730.6|3736.64|3727.94|36
1641261740000|2022-01-04 02:02:20|3737.9|3729.2|3736.51|3727.81|3737.94|3729.24|3735.55|3726.85|39
1641261750000|2022-01-04 02:02:30|3736.64|3727.94|3736.84|3728.14|3736.84|3728.14|3735.93|3727.23|36
1641261760000|2022-01-04 02:02:40|3736.79|3728.09|3736.62|3727.92|3736.79|3728.09|3736.24|3727.54|29
1641261770000|2022-01-04 02:02:50|3736.63|3727.93|3736.07|3727.37|3737.02|3728.32|3736.07|3727.37|35
1641261780000|2022-01-04 02:03:00|3736.1|3727.4|3734.9|3726.2|3736.19|3727.49|3734.76|3726.06|32
1641261790000|2022-01-04 02:03:10|3734.98|3726.28|3735.16|3726.46|3735.18|3726.48|3734.59|3725.89|32
1641261800000|2022-01-04 02:03:20|3735.06|3726.36|3735.14|3726.44|3735.21|3726.51|3734.69|3725.99|31
1641261810000|2022-01-04 02:03:30|3735.13|3726.43|3735.13|3726.43|3735.19|3726.49|3735.02|3726.32|22
1641261820000|2022-01-04 02:03:40|3734.77|3726.07|3735.21|3726.51|3735.34|3726.64|3734.77|3726.07|36
1641261830000|2022-01-04 02:03:50|3735.37|3726.67|3735.38|3726.68|3735.47|3726.77|3735.21|3726.51|32
1641261840000|2022-01-04 02:04:00|3735.37|3726.67|3735.16|3726.46|3735.37|3726.67|3734.96|3726.26|35
1641261850000|2022-01-04 02:04:10|3735.36|3726.66|3734.3|3725.6|3735.58|3726.88|3734.3|3725.6|28
1641261860000|2022-01-04 02:04:20|3734.39|3725.69|3736.2|3727.5|3736.26|3727.56|3734.26|3725.56|36
1641261870000|2022-01-04 02:04:30|3736.17|3727.47|3735.97|3727.27|3736.21|3727.51|3735.91|3727.21|31
1641261880000|2022-01-04 02:04:40|3736.02|3727.32|3737.3|3728.6|3737.3|3728.6|3735.93|3727.23|32
1641261890000|2022-01-04 02:04:50|3737.43|3728.73|3737.34|3728.64|3738.5|3729.8|3737.16|3728.46|35
1641261900000|2022-01-04 02:05:00|3737.35|3728.65|3738.26|3729.56|3738.26|3729.56|3737.35|3728.65|37
1641261910000|2022-01-04 02:05:10|3738.3|3729.6|3739.73|3731.03|3739.73|3731.03|3738.13|3729.43|34
1641261920000|2022-01-04 02:05:20|3739.57|3730.87|3739.69|3730.99|3739.72|3731.02|3739.38|3730.68|31
1641261930000|2022-01-04 02:05:30|3739.67|3730.97|3740.37|3731.67|3740.48|3731.78|3739.67|3730.97|23
1641261940000|2022-01-04 02:05:40|3740.48|3731.78|3740.2|3731.5|3740.59|3731.89|3740.13|3731.43|23
1641261950000|2022-01-04 02:05:50|3740.21|3731.51|3739.71|3731.01|3740.23|3731.53|3739.71|3731.01|29
1641261960000|2022-01-04 02:06:00|3739.66|3730.96|3738.5|3729.8|3739.67|3730.97|3738.33|3729.63|37
1641261970000|2022-01-04 02:06:10|3738.51|3729.81|3738.39|3729.69|3738.7|3730|3738.34|3729.64|27
1641261980000|2022-01-04 02:06:20|3738.4|3729.7|3738.68|3729.98|3738.74|3730.04|3738.2|3729.5|37
1641261990000|2022-01-04 02:06:30|3738.66|3729.96|3737.82|3729.12|3738.71|3730.01|3737.53|3728.83|32
1641262000000|2022-01-04 02:06:40|3737.93|3729.23|3737.7|3729|3738.07|3729.37|3737.65|3728.95|32
1641262010000|2022-01-04 02:06:50|3737.8|3729.1|3737.97|3729.27|3738.44|3729.74|3737.71|3729.01|35
1641262020000|2022-01-04 02:07:00|3737.89|3729.19|3737.85|3729.15|3737.89|3729.19|3737.54|3728.84|27
1641262030000|2022-01-04 02:07:10|3737.82|3729.12|3737.54|3728.84|3737.83|3729.13|3737.54|3728.84|26
1641262040000|2022-01-04 02:07:20|3737.51|3728.81|3736.4|3727.7|3737.54|3728.84|3736.27|3727.57|34
1641262050000|2022-01-04 02:07:30|3736.36|3727.66|3736.37|3727.67|3736.58|3727.88|3736.22|3727.52|27
1641262060000|2022-01-04 02:07:40|3736.16|3727.46|3736.37|3727.67|3736.38|3727.68|3736.06|3727.36|26
1641262070000|2022-01-04 02:07:50|3736.36|3727.66|3735.64|3726.94|3736.36|3727.66|3735.48|3726.78|33
1641262080000|2022-01-04 02:08:00|3735.62|3726.92|3735.55|3726.85|3735.93|3727.23|3735.1|3726.4|31
1641262090000|2022-01-04 02:08:10|3735.82|3727.12|3735.63|3726.93|3735.91|3727.21|3735.43|3726.73|31
1641262100000|2022-01-04 02:08:20|3734.2|3725.5|3732.06|3723.36|3734.2|3725.5|3731.9|3723.2|36
1641262110000|2022-01-04 02:08:30|3732.15|3723.45|3732.12|3723.42|3732.23|3723.53|3731.82|3723.12|30
1641262120000|2022-01-04 02:08:40|3731.99|3723.29|3732.12|3723.42|3732.31|3723.61|3731.67|3722.97|35
1641262130000|2022-01-04 02:08:50|3732.08|3723.38|3731.18|3722.48|3732.18|3723.48|3730.95|3722.25|36
1641262140000|2022-01-04 02:09:00|3731.11|3722.41|3728.21|3719.51|3731.11|3722.41|3728.21|3719.51|31
1641262150000|2022-01-04 02:09:10|3728.31|3719.61|3728.83|3720.13|3728.97|3720.27|3727.17|3718.47|35
1641262160000|2022-01-04 02:09:20|3728.82|3720.12|3727.43|3718.73|3728.86|3720.16|3727.43|3718.73|34
1641262170000|2022-01-04 02:09:30|3727.17|3718.47|3727.14|3718.44|3727.69|3718.99|3726.92|3718.22|38
1641262180000|2022-01-04 02:09:40|3727.22|3718.52|3729.14|3720.44|3729.14|3720.44|3726.75|3718.05|36
1641262190000|2022-01-04 02:09:50|3728.95|3720.25|3729.76|3721.06|3729.76|3721.06|3728.19|3719.49|36
1641262200000|2022-01-04 02:10:00|3729.84|3721.14|3729.35|3720.65|3730.95|3722.25|3729.19|3720.49|38
1641262210000|2022-01-04 02:10:10|3729.29|3720.59|3727.5|3718.8|3729.29|3720.59|3727.47|3718.77|39
1641262220000|2022-01-04 02:10:20|3727.48|3718.78|3727.14|3718.44|3727.57|3718.87|3727.05|3718.35|35
1641262230000|2022-01-04 02:10:30|3727.18|3718.48|3727.51|3718.81|3727.73|3719.03|3726.41|3717.71|34
1641262240000|2022-01-04 02:10:40|3727.5|3718.8|3727.45|3718.75|3727.55|3718.85|3727.23|3718.53|25
1641262250000|2022-01-04 02:10:50|3727.37|3718.67|3727.11|3718.41|3727.43|3718.73|3727.09|3718.39|29
1641262260000|2022-01-04 02:11:00|3727.12|3718.42|3725.57|3716.87|3727.12|3718.42|3725.57|3716.87|33
1641262270000|2022-01-04 02:11:10|3725.61|3716.91|3727.12|3718.42|3727.13|3718.43|3724.47|3715.77|36
1641262280000|2022-01-04 02:11:20|3727.24|3718.54|3725.77|3717.07|3727.24|3718.54|3725.28|3716.58|38
1641262290000|2022-01-04 02:11:30|3725.57|3716.87|3727.36|3718.66|3727.94|3719.24|3725.57|3716.87|37
1641262300000|2022-01-04 02:11:40|3727.22|3718.52|3729.78|3721.08|3729.78|3721.08|3727.21|3718.51|36
1641262310000|2022-01-04 02:11:50|3729.76|3721.06|3730.9|3722.2|3730.9|3722.2|3729.76|3721.06|31
1641262320000|2022-01-04 02:12:00|3731.06|3722.36|3732.3|3723.6|3732.86|3724.16|3730.99|3722.29|31
1641262330000|2022-01-04 02:12:10|3732.29|3723.59|3732.56|3723.86|3732.56|3723.86|3732.29|3723.59|22
1641262340000|2022-01-04 02:12:20|3732.58|3723.88|3731.44|3722.74|3732.61|3723.91|3730.7|3722|35
1641262350000|2022-01-04 02:12:30|3731.88|3723.18|3732.03|3723.33|3732.32|3723.62|3731.8|3723.1|25
1641262360000|2022-01-04 02:12:40|3732.25|3723.55|3732.29|3723.59|3732.39|3723.69|3731.53|3722.83|36
1641262370000|2022-01-04 02:12:50|3732.31|3723.61|3730.82|3722.12|3732.31|3723.61|3730.82|3722.12|34
1641262380000|2022-01-04 02:13:00|3730.75|3722.05|3728.28|3719.58|3731.06|3722.36|3728.27|3719.57|36
1641262390000|2022-01-04 02:13:10|3728.21|3719.51|3725.88|3717.18|3728.28|3719.58|3725.72|3717.02|40
1641262400000|2022-01-04 02:13:20|3726.01|3717.31|3726.68|3717.98|3727.33|3718.63|3725.66|3716.96|39
1641262410000|2022-01-04 02:13:30|3726.6|3717.9|3726.39|3717.69|3726.83|3718.13|3726.16|3717.46|33
1641262420000|2022-01-04 02:13:40|3725.72|3717.02|3727.45|3718.75|3728.03|3719.33|3725.7|3717|38
1641262430000|2022-01-04 02:13:50|3727.13|3718.43|3727.09|3718.39|3727.46|3718.76|3726.99|3718.29|32
1641262440000|2022-01-04 02:14:00|3727.16|3718.46|3727.16|3718.46|3727.81|3719.11|3727.04|3718.34|33
1641262450000|2022-01-04 02:14:10|3726.96|3718.26|3724.3|3715.6|3727.04|3718.34|3723.88|3715.18|32
1641262460000|2022-01-04 02:14:20|3724.17|3715.47|3724.21|3715.51|3724.66|3715.96|3723.89|3715.19|31
1641262470000|2022-01-04 02:14:30|3724.22|3715.52|3722.25|3713.55|3725.53|3716.83|3722.25|3713.55|36
1641262480000|2022-01-04 02:14:40|3721.15|3712.45|3720.06|3711.36|3722.31|3713.61|3719.15|3710.45|40
1641262490000|2022-01-04 02:14:50|3719.42|3710.72|3720.24|3711.54|3720.66|3711.96|3718.64|3709.94|38
1641262500000|2022-01-04 02:15:00|3720.23|3711.53|3721.85|3713.15|3721.85|3713.15|3720.23|3711.53|37
1641262510000|2022-01-04 02:15:10|3722.27|3713.57|3723.55|3714.85|3724.98|3716.28|3722.01|3713.31|36
1641262520000|2022-01-04 02:15:20|3723.51|3714.81|3722.39|3713.69|3723.51|3714.81|3722.05|3713.35|32
1641262530000|2022-01-04 02:15:30|3722.71|3714.01|3722.92|3714.22|3722.98|3714.28|3722.7|3714|23
1641262540000|2022-01-04 02:15:40|3722.91|3714.21|3723.34|3714.64|3723.39|3714.69|3722.91|3714.21|24
1641262550000|2022-01-04 02:15:50|3723.35|3714.65|3724.1|3715.4|3724.23|3715.53|3723.19|3714.49|24
1641262560000|2022-01-04 02:16:00|3724.02|3715.32|3724.13|3715.43|3724.17|3715.47|3723.86|3715.16|28
1641262570000|2022-01-04 02:16:10|3724.04|3715.34|3722.81|3714.11|3724.18|3715.48|3722.55|3713.85|35
1641262580000|2022-01-04 02:16:20|3722.73|3714.03|3720.41|3711.71|3722.73|3714.03|3719.57|3710.87|37
1641262590000|2022-01-04 02:16:30|3720.43|3711.73|3723.27|3714.57|3723.69|3714.99|3720.16|3711.46|37
1641262600000|2022-01-04 02:16:40|3723.23|3714.53|3723.15|3714.45|3723.33|3714.63|3721.77|3713.07|36
1641262610000|2022-01-04 02:16:50|3723.13|3714.43|3722.37|3713.67|3723.4|3714.7|3722.37|3713.67|36
1641262620000|2022-01-04 02:17:00|3722.35|3713.65|3722.78|3714.08|3723.64|3714.94|3722.35|3713.65|36
1641262630000|2022-01-04 02:17:10|3722.59|3713.89|3722.58|3713.88|3723.25|3714.55|3722.58|3713.88|36
1641262640000|2022-01-04 02:17:20|3722.73|3714.03|3722.77|3714.07|3723.02|3714.32|3722.54|3713.84|27
1641262650000|2022-01-04 02:17:30|3722.89|3714.19|3724.88|3716.18|3724.88|3716.18|3722.8|3714.1|22
1641262660000|2022-01-04 02:17:40|3725.4|3716.7|3727.3|3718.6|3727.3|3718.6|3725.4|3716.7|25
1641262670000|2022-01-04 02:17:50|3727.23|3718.53|3726.98|3718.28|3727.73|3719.03|3726.8|3718.1|20
1641262680000|2022-01-04 02:18:00|3727.19|3718.49|3726.92|3718.22|3727.36|3718.66|3726.79|3718.09|34
1641262690000|2022-01-04 02:18:10|3726.91|3718.21|3727.46|3718.76|3728.16|3719.46|3726.81|3718.11|31
1641262700000|2022-01-04 02:18:20|3727.17|3718.47|3727.52|3718.82|3727.62|3718.92|3727.12|3718.42|31
1641262710000|2022-01-04 02:18:30|3727.53|3718.83|3726.91|3718.21|3727.55|3718.85|3726.7|3718|26
1641262720000|2022-01-04 02:18:40|3726.69|3717.99|3729.13|3720.43|3729.13|3720.43|3726.42|3717.72|39
1641262730000|2022-01-04 02:18:50|3729|3720.3|3728.67|3719.97|3729.28|3720.58|3728.24|3719.54|37
1641262740000|2022-01-04 02:19:00|3728.66|3719.96|3727.95|3719.25|3728.67|3719.97|3727.86|3719.16|33
1641262750000|2022-01-04 02:19:10|3727.85|3719.15|3728.33|3719.63|3728.34|3719.64|3727.82|3719.12|33
1641262760000|2022-01-04 02:19:20|3728.22|3719.52|3727.27|3718.57|3729.29|3720.59|3727.25|3718.55|37
1641262770000|2022-01-04 02:19:30|3726.54|3717.84|3727.64|3718.94|3727.75|3719.05|3726.54|3717.84|34
1641262780000|2022-01-04 02:19:40|3727.75|3719.05|3725.87|3717.17|3727.75|3719.05|3725.68|3716.98|34
1641262790000|2022-01-04 02:19:50|3725.33|3716.63|3726.54|3717.84|3726.54|3717.84|3725.33|3716.63|32
1641262800000|2022-01-04 02:20:00|3726.24|3717.54|3725.85|3717.15|3726.9|3718.2|3725.85|3717.15|37
1641262810000|2022-01-04 02:20:10|3725.9|3717.2|3726.12|3717.42|3726.35|3717.65|3725.74|3717.04|29
1641262820000|2022-01-04 02:20:20|3726.59|3717.89|3726.98|3718.28|3727.49|3718.79|3726.59|3717.89|30
1641262830000|2022-01-04 02:20:30|3727.01|3718.31|3727.03|3718.33|3727.08|3718.38|3726.88|3718.18|28
1641262840000|2022-01-04 02:20:40|3727|3718.3|3726.95|3718.25|3727.03|3718.33|3726.56|3717.86|17
1641262850000|2022-01-04 02:20:50|3726.93|3718.23|3726.17|3717.47|3726.93|3718.23|3725.95|3717.25|26
1641262860000|2022-01-04 02:21:00|3726.18|3717.48|3727.4|3718.7|3727.41|3718.71|3725.89|3717.19|30
1641262870000|2022-01-04 02:21:10|3727.52|3718.82|3729.27|3720.57|3729.32|3720.62|3727.31|3718.61|37
1641262880000|2022-01-04 02:21:20|3729.3|3720.6|3729.15|3720.45|3729.38|3720.68|3728.56|3719.86|38
1641262890000|2022-01-04 02:21:30|3728.95|3720.25|3727.75|3719.05|3729.18|3720.48|3727.19|3718.49|34
1641262900000|2022-01-04 02:21:40|3727.77|3719.07|3729.56|3720.86|3729.56|3720.86|3727.71|3719.01|35
1641262910000|2022-01-04 02:21:50|3729.45|3720.75|3729.75|3721.05|3729.75|3721.05|3729.31|3720.61|33
1641262920000|2022-01-04 02:22:00|3729.68|3720.98|3731.5|3722.8|3731.71|3723.01|3729.68|3720.98|35
1641262930000|2022-01-04 02:22:10|3731.67|3722.97|3732.96|3724.26|3733.47|3724.77|3731.67|3722.97|23
1641262940000|2022-01-04 02:22:20|3732.92|3724.22|3733.71|3725.01|3733.83|3725.13|3732.92|3724.22|29
1641262950000|2022-01-04 02:22:30|3733.66|3724.96|3733.03|3724.33|3733.66|3724.96|3732.46|3723.76|34
1641262960000|2022-01-04 02:22:40|3733.08|3724.38|3732.52|3723.82|3733.14|3724.44|3731.86|3723.16|36
1641262970000|2022-01-04 02:22:50|3732.56|3723.86|3734.31|3725.61|3734.44|3725.74|3732.37|3723.67|36
1641262980000|2022-01-04 02:23:00|3734.22|3725.52|3733.4|3724.7|3734.22|3725.52|3733.21|3724.51|38
1641262990000|2022-01-04 02:23:10|3733.41|3724.71|3732.93|3724.23|3733.79|3725.09|3732.35|3723.65|39
1641263000000|2022-01-04 02:23:20|3732.78|3724.08|3732.95|3724.25|3732.97|3724.27|3732.48|3723.78|37
1641263010000|2022-01-04 02:23:30|3732.49|3723.79|3732.82|3724.12|3732.82|3724.12|3732.2|3723.5|32
1641263020000|2022-01-04 02:23:40|3732.74|3724.04|3732.37|3723.67|3732.89|3724.19|3731.4|3722.7|36
1641263030000|2022-01-04 02:23:50|3732.39|3723.69|3731.92|3723.22|3732.4|3723.7|3731.92|3723.22|18
1641263040000|2022-01-04 02:24:00|3731.91|3723.21|3731.63|3722.93|3731.96|3723.26|3730.46|3721.76|36
1641263050000|2022-01-04 02:24:10|3731.61|3722.91|3730.38|3721.68|3731.61|3722.91|3730.18|3721.48|32
1641263060000|2022-01-04 02:24:20|3730.37|3721.67|3731.26|3722.56|3731.43|3722.73|3730.02|3721.32|29
1641263070000|2022-01-04 02:24:30|3731.22|3722.52|3730.14|3721.44|3731.22|3722.52|3730.02|3721.32|32
1641263080000|2022-01-04 02:24:40|3730.02|3721.32|3729.55|3720.85|3730.35|3721.65|3729.24|3720.54|34
1641263090000|2022-01-04 02:24:50|3729.38|3720.68|3729.43|3720.73|3729.53|3720.83|3729.29|3720.59|27
1641263100000|2022-01-04 02:25:00|3729.42|3720.72|3731|3722.3|3731|3722.3|3729.36|3720.66|25
1641263110000|2022-01-04 02:25:10|3730.99|3722.29|3730.74|3722.04|3730.99|3722.29|3730.43|3721.73|28
1641263120000|2022-01-04 02:25:20|3730.75|3722.05|3731.12|3722.42|3731.12|3722.42|3730.73|3722.03|13
1641263130000|2022-01-04 02:25:30|3731.13|3722.43|3731.13|3722.43|3731.13|3722.43|3731.13|3722.43|1
1641263140000|2022-01-04 02:25:40|3731.07|3722.37|3731.1|3722.4|3731.1|3722.4|3731|3722.3|12
1641263150000|2022-01-04 02:25:50|3731.09|3722.39|3730.74|3722.04|3731.55|3722.85|3730.38|3721.68|13
1641263160000|2022-01-04 02:26:00|3730.78|3722.08|3730.82|3722.12|3730.83|3722.13|3730.48|3721.78|27
1641263170000|2022-01-04 02:26:10|3730.58|3721.88|3732.14|3723.44|3732.3|3723.6|3730.5|3721.8|30
1641263180000|2022-01-04 02:26:20|3732.23|3723.53|3732.37|3723.67|3732.61|3723.91|3732.09|3723.39|24
1641263190000|2022-01-04 02:26:30|3732.45|3723.75|3733.81|3725.11|3733.92|3725.22|3732.45|3723.75|26
1641263200000|2022-01-04 02:26:40|3733.71|3725.01|3733.23|3724.53|3733.9|3725.2|3733.18|3724.48|19
1641263210000|2022-01-04 02:26:50|3733.25|3724.55|3733.17|3724.47|3733.28|3724.58|3733.13|3724.43|20
1641263220000|2022-01-04 02:27:00|3733.25|3724.55|3733.33|3724.63|3733.37|3724.67|3733.11|3724.41|23
1641263230000|2022-01-04 02:27:10|3733.32|3724.62|3732.42|3723.72|3733.33|3724.63|3732.42|3723.72|12
1641263240000|2022-01-04 02:27:20|3732.35|3723.65|3732.06|3723.36|3732.7|3724|3732.05|3723.35|30
1641263250000|2022-01-04 02:27:30|3732.08|3723.38|3733.55|3724.85|3733.81|3725.11|3732.08|3723.38|38
1641263260000|2022-01-04 02:27:40|3733.53|3724.83|3733.17|3724.47|3733.53|3724.83|3732.56|3723.86|36
1641263270000|2022-01-04 02:27:50|3733.2|3724.5|3732.73|3724.03|3733.31|3724.61|3732.62|3723.92|20
1641263280000|2022-01-04 02:28:00|3733|3724.3|3733.21|3724.51|3733.4|3724.7|3732.73|3724.03|30
1641263290000|2022-01-04 02:28:10|3733.31|3724.61|3733.74|3725.04|3733.74|3725.04|3732.94|3724.24|34
1641263300000|2022-01-04 02:28:20|3734.12|3725.42|3733.86|3725.16|3734.52|3725.82|3733.6|3724.9|33
1641263310000|2022-01-04 02:28:30|3733.85|3725.15|3734.32|3725.62|3734.5|3725.8|3733.71|3725.01|31
1641263320000|2022-01-04 02:28:40|3734.31|3725.61|3735.43|3726.73|3735.48|3726.78|3734.26|3725.56|33
1641263330000|2022-01-04 02:28:50|3735.25|3726.55|3734.1|3725.4|3735.25|3726.55|3733.99|3725.29|34
1641263340000|2022-01-04 02:29:00|3734.14|3725.44|3733.76|3725.06|3734.16|3725.46|3733.21|3724.51|37
1641263350000|2022-01-04 02:29:10|3733.6|3724.9|3734.2|3725.5|3734.33|3725.63|3733.33|3724.63|27
1641263360000|2022-01-04 02:29:20|3734.18|3725.48|3734.58|3725.88|3734.58|3725.88|3734.18|3725.48|35
1641263370000|2022-01-04 02:29:30|3734.56|3725.86|3733.84|3725.14|3734.56|3725.86|3733.4|3724.7|34
1641263380000|2022-01-04 02:29:40|3733.85|3725.15|3733.38|3724.68|3734.15|3725.45|3732.62|3723.92|33
1641263390000|2022-01-04 02:29:50|3733.4|3724.7|3733.06|3724.36|3733.41|3724.71|3732.96|3724.26|31
1641263400000|2022-01-04 02:30:00|3733.2|3724.5|3733.18|3724.48|3733.26|3724.56|3732.88|3724.18|34
1641263410000|2022-01-04 02:30:10|3733.12|3724.42|3732.64|3723.94|3733.25|3724.55|3732.64|3723.94|30
1641263420000|2022-01-04 02:30:20|3732.57|3723.87|3731.83|3723.13|3732.57|3723.87|3731.56|3722.86|28
1641263430000|2022-01-04 02:30:30|3731.76|3723.06|3731.89|3723.19|3732.21|3723.51|3731.76|3723.06|27
1641263440000|2022-01-04 02:30:40|3731.87|3723.17|3731.91|3723.21|3731.93|3723.23|3731.76|3723.06|32
1641263450000|2022-01-04 02:30:50|3731.77|3723.07|3731.2|3722.5|3731.79|3723.09|3730.64|3721.94|21
1641263460000|2022-01-04 02:31:00|3731.17|3722.47|3730.81|3722.11|3731.21|3722.51|3730.74|3722.04|31
1641263470000|2022-01-04 02:31:10|3730.83|3722.13|3731.1|3722.4|3731.46|3722.76|3730.81|3722.11|31
1641263480000|2022-01-04 02:31:20|3731.15|3722.45|3732.23|3723.53|3732.55|3723.85|3731.08|3722.38|36
1641263490000|2022-01-04 02:31:30|3732.26|3723.56|3733.14|3724.44|3733.41|3724.71|3732.08|3723.38|35
1641263500000|2022-01-04 02:31:40|3733.13|3724.43|3733.8|3725.1|3733.84|3725.14|3733.11|3724.41|31
1641263510000|2022-01-04 02:31:50|3733.81|3725.11|3733.83|3725.13|3733.89|3725.19|3733.69|3724.99|32
1641263520000|2022-01-04 02:32:00|3733.73|3725.03|3733.07|3724.37|3733.73|3725.03|3732.84|3724.14|22
1641263530000|2022-01-04 02:32:10|3733.08|3724.38|3732.53|3723.83|3733.08|3724.38|3732.32|3723.62|30
1641263540000|2022-01-04 02:32:20|3732.55|3723.85|3732.71|3724.01|3732.9|3724.2|3732.33|3723.63|32
1641263550000|2022-01-04 02:32:30|3732.8|3724.1|3732.38|3723.68|3732.8|3724.1|3732.29|3723.59|33
1641263560000|2022-01-04 02:32:40|3732.86|3724.16|3732.69|3723.99|3732.98|3724.28|3732.64|3723.94|27
1641263570000|2022-01-04 02:32:50|3732.7|3724|3732.56|3723.86|3732.74|3724.04|3732.56|3723.86|21
1641263580000|2022-01-04 02:33:00|3732.55|3723.85|3732.57|3723.87|3732.67|3723.97|3732.09|3723.39|24
1641263590000|2022-01-04 02:33:10|3732.6|3723.9|3732.66|3723.96|3732.69|3723.99|3732.45|3723.75|24
1641263600000|2022-01-04 02:33:20|3732.63|3723.93|3732.87|3724.17|3733.09|3724.39|3732.58|3723.88|28
1641263610000|2022-01-04 02:33:30|3733.01|3724.31|3733.4|3724.7|3733.41|3724.71|3733.01|3724.31|23
1641263620000|2022-01-04 02:33:40|3733.41|3724.71|3733.76|3725.06|3733.83|3725.13|3733.4|3724.7|23
1641263630000|2022-01-04 02:33:50|3733.69|3724.99|3733.27|3724.57|3733.73|3725.03|3733.05|3724.35|30
1641263640000|2022-01-04 02:34:00|3733.21|3724.51|3733.94|3725.24|3733.96|3725.26|3733.11|3724.41|27
1641263650000|2022-01-04 02:34:10|3733.91|3725.21|3734.53|3725.83|3734.59|3725.89|3733.88|3725.18|29
1641263660000|2022-01-04 02:34:20|3734.57|3725.87|3735.74|3727.04|3735.8|3727.1|3734.42|3725.72|31
1641263670000|2022-01-04 02:34:30|3735.8|3727.1|3735.6|3726.9|3736.1|3727.4|3735.2|3726.5|33
1641263680000|2022-01-04 02:34:40|3735.57|3726.87|3734.89|3726.19|3735.57|3726.87|3734.7|3726|27
1641263690000|2022-01-04 02:34:50|3734.78|3726.08|3734.78|3726.08|3734.86|3726.16|3734.58|3725.88|24
1641263700000|2022-01-04 02:35:00|3734.77|3726.07|3734.64|3725.94|3734.84|3726.14|3734.53|3725.83|27
1641263710000|2022-01-04 02:35:10|3734.71|3726.01|3734.49|3725.79|3734.96|3726.26|3734.39|3725.69|27
1641263720000|2022-01-04 02:35:20|3734.48|3725.78|3731.99|3723.29|3734.48|3725.78|3731.99|3723.29|23
1641263730000|2022-01-04 02:35:30|3732|3723.3|3732.44|3723.74|3732.44|3723.74|3731.92|3723.22|28
1641263740000|2022-01-04 02:35:40|3732.41|3723.71|3732.22|3723.52|3732.64|3723.94|3732.02|3723.32|29
1641263750000|2022-01-04 02:35:50|3731.76|3723.06|3732.13|3723.43|3732.31|3723.61|3731.76|3723.06|27
1641263760000|2022-01-04 02:36:00|3732.41|3723.71|3732.1|3723.4|3732.41|3723.71|3732.1|3723.4|18
1641263770000|2022-01-04 02:36:10|3732.13|3723.43|3731.86|3723.16|3732.13|3723.43|3731.85|3723.15|11
1641263780000|2022-01-04 02:36:20|3731.82|3723.12|3731.94|3723.24|3731.94|3723.24|3731.82|3723.12|11
1641263790000|2022-01-04 02:36:30|3731.95|3723.25|3732.59|3723.89|3732.59|3723.89|3731.95|3723.25|25
1641263800000|2022-01-04 02:36:40|3732.57|3723.87|3732.24|3723.54|3732.57|3723.87|3732.24|3723.54|22
1641263810000|2022-01-04 02:36:50|3732.23|3723.53|3731.57|3722.87|3732.44|3723.74|3731.57|3722.87|29
1641263820000|2022-01-04 02:37:00|3731.63|3722.93|3730.64|3721.94|3731.78|3723.08|3730.62|3721.92|29
1641263830000|2022-01-04 02:37:10|3730.63|3721.93|3731.03|3722.33|3731.14|3722.44|3730.62|3721.92|29
1641263840000|2022-01-04 02:37:20|3731.04|3722.34|3727.94|3719.24|3731.21|3722.51|3727.22|3718.52|40
1641263850000|2022-01-04 02:37:30|3727.95|3719.25|3728.81|3720.11|3728.81|3720.11|3727.95|3719.25|33
1641263860000|2022-01-04 02:37:40|3728.82|3720.12|3728.77|3720.07|3729.68|3720.98|3728.3|3719.6|37
1641263870000|2022-01-04 02:37:50|3728.78|3720.08|3728.91|3720.21|3729.09|3720.39|3728.58|3719.88|27
1641263880000|2022-01-04 02:38:00|3728.9|3720.2|3728.7|3720|3729.18|3720.48|3728.37|3719.67|31
1641263890000|2022-01-04 02:38:10|3728.71|3720.01|3729.9|3721.2|3729.92|3721.22|3728.71|3720.01|24
1641263900000|2022-01-04 02:38:20|3729.93|3721.23|3729.91|3721.21|3729.94|3721.24|3729.9|3721.2|13
1641263910000|2022-01-04 02:38:30|3729.9|3721.2|3730.06|3721.36|3730.21|3721.51|3729.9|3721.2|19
1641263920000|2022-01-04 02:38:40|3730.05|3721.35|3729.48|3720.78|3730.1|3721.4|3729.29|3720.59|28
1641263930000|2022-01-04 02:38:50|3729.51|3720.81|3729.83|3721.13|3729.88|3721.18|3729.43|3720.73|31
1641263940000|2022-01-04 02:39:00|3729.85|3721.15|3729.07|3720.37|3729.96|3721.26|3728.86|3720.16|35
1641263950000|2022-01-04 02:39:10|3729.08|3720.38|3730.15|3721.45|3730.15|3721.45|3728.96|3720.26|34
1641263960000|2022-01-04 02:39:20|3730.16|3721.46|3730.3|3721.6|3730.37|3721.67|3730.16|3721.46|34
1641263970000|2022-01-04 02:39:30|3730.23|3721.53|3728.79|3720.09|3730.32|3721.62|3728.63|3719.93|28
1641263980000|2022-01-04 02:39:40|3728.74|3720.04|3729.35|3720.65|3729.36|3720.66|3728.54|3719.84|24
1641263990000|2022-01-04 02:39:50|3729.38|3720.68|3731.97|3723.27|3732|3723.3|3729.19|3720.49|32
1641264000000|2022-01-04 02:40:00|3731.98|3723.28|3733.16|3724.46|3733.16|3724.46|3731.98|3723.28|22
1641264010000|2022-01-04 02:40:10|3733.25|3724.55|3733.87|3725.17|3733.87|3725.17|3732.71|3724.01|30
1641264020000|2022-01-04 02:40:20|3733.65|3724.95|3734.68|3725.98|3734.71|3726.01|3733.65|3724.95|21
1641264030000|2022-01-04 02:40:30|3734.6|3725.9|3735.13|3726.43|3735.13|3726.43|3734.6|3725.9|9
1641264040000|2022-01-04 02:40:40|3735.15|3726.45|3734.82|3726.12|3735.18|3726.48|3734.03|3725.33|21
1641264050000|2022-01-04 02:40:50|3734.81|3726.11|3734.46|3725.76|3734.98|3726.28|3734.15|3725.45|30
1641264060000|2022-01-04 02:41:00|3734.73|3726.03|3734.43|3725.73|3734.85|3726.15|3734.33|3725.63|30
1641264070000|2022-01-04 02:41:10|3734.68|3725.98|3735.48|3726.78|3735.48|3726.78|3734.38|3725.68|29
1641264080000|2022-01-04 02:41:20|3735.54|3726.84|3734.61|3725.91|3735.74|3727.04|3734.13|3725.43|35
1641264090000|2022-01-04 02:41:30|3734.63|3725.93|3734.67|3725.97|3734.8|3726.1|3734.07|3725.37|36
1641264100000|2022-01-04 02:41:40|3734.71|3726.01|3734.61|3725.91|3734.88|3726.18|3734.34|3725.64|29
1641264110000|2022-01-04 02:41:50|3734.82|3726.12|3734.81|3726.11|3734.93|3726.23|3734.59|3725.89|28
1641264120000|2022-01-04 02:42:00|3734.82|3726.12|3735.77|3727.07|3736.65|3727.95|3734.5|3725.8|34
1641264130000|2022-01-04 02:42:10|3735.71|3727.01|3735.09|3726.39|3735.77|3727.07|3735.09|3726.39|30
1641264140000|2022-01-04 02:42:20|3735.08|3726.38|3735.18|3726.48|3735.6|3726.9|3735.08|3726.38|39
1641264150000|2022-01-04 02:42:30|3735.27|3726.57|3735.42|3726.72|3735.76|3727.06|3734.33|3725.63|38
1641264160000|2022-01-04 02:42:40|3735.58|3726.88|3735.35|3726.65|3735.88|3727.18|3734.44|3725.74|36
1641264170000|2022-01-04 02:42:50|3735.36|3726.66|3735.53|3726.83|3735.59|3726.89|3735.1|3726.4|32
1641264180000|2022-01-04 02:43:00|3735.43|3726.73|3734.28|3725.58|3735.43|3726.73|3733.49|3724.79|39
1641264190000|2022-01-04 02:43:10|3734.31|3725.61|3733.86|3725.16|3734.38|3725.68|3733.72|3725.02|33
1641264200000|2022-01-04 02:43:20|3733.88|3725.18|3735.34|3726.64|3735.53|3726.83|3733.74|3725.04|36
1641264210000|2022-01-04 02:43:30|3735.29|3726.59|3734.93|3726.23|3735.29|3726.59|3734.74|3726.04|37
1641264220000|2022-01-04 02:43:40|3735.04|3726.34|3741.4|3732.7|3741.4|3732.7|3734.93|3726.23|39
1641264230000|2022-01-04 02:43:50|3741.85|3733.15|3740.28|3731.58|3741.85|3733.15|3740.15|3731.45|37
1641264240000|2022-01-04 02:44:00|3740.14|3731.44|3737.34|3728.64|3740.29|3731.59|3737.26|3728.56|39
1641264250000|2022-01-04 02:44:10|3737.48|3728.78|3735.38|3726.68|3737.56|3728.86|3735.05|3726.35|39
1641264260000|2022-01-04 02:44:20|3735.28|3726.58|3735.51|3726.81|3736.16|3727.46|3735.25|3726.55|38
1641264270000|2022-01-04 02:44:30|3735.63|3726.93|3736.66|3727.96|3736.66|3727.96|3735.52|3726.82|36
1641264280000|2022-01-04 02:44:40|3736.49|3727.79|3736.94|3728.24|3737.24|3728.54|3736.21|3727.51|38
1641264290000|2022-01-04 02:44:50|3737.08|3728.38|3736.52|3727.82|3737.1|3728.4|3736.52|3727.82|32
1641264300000|2022-01-04 02:45:00|3736.58|3727.88|3736.63|3727.93|3736.73|3728.03|3735.64|3726.94|37
1641264310000|2022-01-04 02:45:10|3736.58|3727.88|3736.74|3728.04|3736.93|3728.23|3736.31|3727.61|30
1641264320000|2022-01-04 02:45:20|3736.77|3728.07|3736.96|3728.26|3737.13|3728.43|3736.37|3727.67|37
1641264330000|2022-01-04 02:45:30|3736.93|3728.23|3736.95|3728.25|3737.01|3728.31|3736.51|3727.81|36
1641264340000|2022-01-04 02:45:40|3736.98|3728.28|3737.27|3728.57|3737.27|3728.57|3736.71|3728.01|27
1641264350000|2022-01-04 02:45:50|3737.32|3728.62|3736.83|3728.13|3737.74|3729.04|3736.66|3727.96|32
1641264360000|2022-01-04 02:46:00|3736.84|3728.14|3736.04|3727.34|3736.89|3728.19|3735.75|3727.05|33
1641264370000|2022-01-04 02:46:10|3736.14|3727.44|3736.36|3727.66|3736.44|3727.74|3735.8|3727.1|33
1641264380000|2022-01-04 02:46:20|3736.32|3727.62|3736.4|3727.7|3736.78|3728.08|3735.6|3726.9|33
1641264390000|2022-01-04 02:46:30|3736.38|3727.68|3736.64|3727.94|3736.92|3728.22|3736.31|3727.61|30
1641264400000|2022-01-04 02:46:40|3736.62|3727.92|3736.39|3727.69|3736.67|3727.97|3736.39|3727.69|31
1641264410000|2022-01-04 02:46:50|3736.36|3727.66|3736.29|3727.59|3736.53|3727.83|3736.12|3727.42|33
1641264420000|2022-01-04 02:47:00|3736.28|3727.58|3734.84|3726.14|3736.42|3727.72|3734.84|3726.14|30
1641264430000|2022-01-04 02:47:10|3734.76|3726.06|3735.06|3726.36|3735.24|3726.54|3734.76|3726.06|26
1641264440000|2022-01-04 02:47:20|3735.07|3726.37|3735.16|3726.46|3736.03|3727.33|3734.98|3726.28|36
1641264450000|2022-01-04 02:47:30|3735.05|3726.35|3736.33|3727.63|3736.46|3727.76|3734.9|3726.2|36
1641264460000|2022-01-04 02:47:40|3736.32|3727.62|3737.84|3729.14|3737.88|3729.18|3736.24|3727.54|35
1641264470000|2022-01-04 02:47:50|3737.89|3729.19|3737.05|3728.35|3737.89|3729.19|3736.91|3728.21|38
1641264480000|2022-01-04 02:48:00|3737.31|3728.61|3736.83|3728.13|3737.38|3728.68|3736.48|3727.78|34
1641264490000|2022-01-04 02:48:10|3736.85|3728.15|3735.6|3726.9|3736.85|3728.15|3735.6|3726.9|36
1641264500000|2022-01-04 02:48:20|3735.93|3727.23|3736.7|3728|3736.82|3728.12|3735.86|3727.16|36
1641264510000|2022-01-04 02:48:30|3736.78|3728.08|3738.87|3730.17|3738.89|3730.19|3736.52|3727.82|39
1641264520000|2022-01-04 02:48:40|3739.02|3730.32|3737.63|3728.93|3739.02|3730.32|3737.62|3728.92|39
1641264530000|2022-01-04 02:48:50|3737.7|3729|3737.98|3729.28|3738.1|3729.4|3737.67|3728.97|36
1641264540000|2022-01-04 02:49:00|3738|3729.3|3737.96|3729.26|3738.19|3729.49|3737.94|3729.24|28
1641264550000|2022-01-04 02:49:10|3737.97|3729.27|3736.45|3727.75|3737.97|3729.27|3736.45|3727.75|30
1641264560000|2022-01-04 02:49:20|3736.58|3727.88|3736.5|3727.8|3736.71|3728.01|3736.37|3727.67|26
1641264570000|2022-01-04 02:49:30|3736.46|3727.76|3736.4|3727.7|3736.61|3727.91|3736.39|3727.69|36
1641264580000|2022-01-04 02:49:40|3736.3|3727.6|3735.13|3726.43|3736.3|3727.6|3734.88|3726.18|36
1641264590000|2022-01-04 02:49:50|3735.12|3726.42|3735.6|3726.9|3736.26|3727.56|3735.12|3726.42|35
1641264600000|2022-01-04 02:50:00|3735.58|3726.88|3735.19|3726.49|3736.11|3727.41|3735.19|3726.49|37
1641264610000|2022-01-04 02:50:10|3735.23|3726.53|3735.21|3726.51|3735.42|3726.72|3734.95|3726.25|37
1641264620000|2022-01-04 02:50:20|3735.23|3726.53|3734.84|3726.14|3735.28|3726.58|3734.82|3726.12|36
1641264630000|2022-01-04 02:50:30|3734.76|3726.06|3734.78|3726.08|3735.02|3726.32|3734.76|3726.06|31
1641264640000|2022-01-04 02:50:40|3734.84|3726.14|3734.79|3726.09|3734.9|3726.2|3734.75|3726.05|22
1641264650000|2022-01-04 02:50:50|3734.8|3726.1|3735.24|3726.54|3735.24|3726.54|3734.72|3726.02|24
1641264660000|2022-01-04 02:51:00|3735.38|3726.68|3733.83|3725.13|3735.48|3726.78|3733.83|3725.13|32
1641264670000|2022-01-04 02:51:10|3733.89|3725.19|3733.54|3724.84|3733.94|3725.24|3732.99|3724.29|36
1641264680000|2022-01-04 02:51:20|3733.57|3724.87|3734.79|3726.09|3734.84|3726.14|3733.57|3724.87|24
1641264690000|2022-01-04 02:51:30|3734.82|3726.12|3732.85|3724.15|3734.89|3726.19|3732.18|3723.48|36
1641264700000|2022-01-04 02:51:40|3733.03|3724.33|3733.21|3724.51|3733.39|3724.69|3732.72|3724.02|37
1641264710000|2022-01-04 02:51:50|3733.19|3724.49|3732.96|3724.26|3733.23|3724.53|3732.74|3724.04|32
1641264720000|2022-01-04 02:52:00|3733.24|3724.54|3732.97|3724.27|3733.42|3724.72|3732.97|3724.27|35
1641264730000|2022-01-04 02:52:10|3732.93|3724.23|3732.55|3723.85|3733.09|3724.39|3732.3|3723.6|35
1641264740000|2022-01-04 02:52:20|3732.69|3723.99|3732.46|3723.76|3732.69|3723.99|3732.21|3723.51|22
1641264750000|2022-01-04 02:52:30|3732.3|3723.6|3732.49|3723.79|3732.6|3723.9|3732.23|3723.53|15
1641264760000|2022-01-04 02:52:40|3732.5|3723.8|3733.42|3724.72|3734.03|3725.33|3732.5|3723.8|31
1641264770000|2022-01-04 02:52:50|3733.4|3724.7|3732.61|3723.91|3733.6|3724.9|3732.47|3723.77|30
1641264780000|2022-01-04 02:53:00|3732.6|3723.9|3732.44|3723.74|3732.94|3724.24|3732.28|3723.58|35
1641264790000|2022-01-04 02:53:10|3732.64|3723.94|3733.06|3724.36|3733.08|3724.38|3732.44|3723.74|34
1641264800000|2022-01-04 02:53:20|3733.07|3724.37|3733.71|3725.01|3733.71|3725.01|3732.87|3724.17|37
1641264810000|2022-01-04 02:53:30|3733.68|3724.98|3731.44|3722.74|3733.68|3724.98|3731.43|3722.73|35
1641264820000|2022-01-04 02:53:40|3731.76|3723.06|3730.64|3721.94|3732.08|3723.38|3730.6|3721.9|39
1641264830000|2022-01-04 02:53:50|3730.57|3721.87|3731.93|3723.23|3732.1|3723.4|3730.37|3721.67|38
1641264840000|2022-01-04 02:54:00|3731.88|3723.18|3731.76|3723.06|3732.22|3723.52|3731.76|3723.06|37
1641264850000|2022-01-04 02:54:10|3731.81|3723.11|3731.92|3723.22|3732.17|3723.47|3731.81|3723.11|21
1641264860000|2022-01-04 02:54:20|3731.99|3723.29|3730.51|3721.81|3732.05|3723.35|3730.51|3721.81|31
1641264870000|2022-01-04 02:54:30|3730.6|3721.9|3730.38|3721.68|3730.83|3722.13|3730|3721.3|36
1641264880000|2022-01-04 02:54:40|3730.62|3721.92|3730.33|3721.63|3730.63|3721.93|3729.28|3720.58|33
1641264890000|2022-01-04 02:54:50|3730.3|3721.6|3730.91|3722.21|3730.91|3722.21|3730|3721.3|35
1641264900000|2022-01-04 02:55:00|3730.83|3722.13|3730.46|3721.76|3731.08|3722.38|3730.33|3721.63|34
1641264910000|2022-01-04 02:55:10|3730.31|3721.61|3730.61|3721.91|3730.98|3722.28|3730.23|3721.53|30
1641264920000|2022-01-04 02:55:20|3730.57|3721.87|3730.52|3721.82|3730.63|3721.93|3730.47|3721.77|32
1641264930000|2022-01-04 02:55:30|3730.55|3721.85|3731.7|3723|3732.96|3724.26|3730.55|3721.85|36
1641264940000|2022-01-04 02:55:40|3731.69|3722.99|3731.99|3723.29|3731.99|3723.29|3731.41|3722.71|25
1641264950000|2022-01-04 02:55:50|3732.05|3723.35|3730.7|3722|3732.19|3723.49|3730.7|3722|38
1641264960000|2022-01-04 02:56:00|3731.13|3722.43|3732.08|3723.38|3732.08|3723.38|3730.72|3722.02|34
1641264970000|2022-01-04 02:56:10|3732.09|3723.39|3732.38|3723.68|3732.89|3724.19|3732.09|3723.39|33
1641264980000|2022-01-04 02:56:20|3732.55|3723.85|3732.28|3723.58|3732.68|3723.98|3731.77|3723.07|36
1641264990000|2022-01-04 02:56:30|3732.25|3723.55|3732.24|3723.54|3732.53|3723.83|3732|3723.3|36
1641265000000|2022-01-04 02:56:40|3732.08|3723.38|3731.57|3722.87|3732.12|3723.42|3731.15|3722.45|28
1641265010000|2022-01-04 02:56:50|3731.42|3722.72|3731.67|3722.97|3731.98|3723.28|3731.42|3722.72|36
1641265020000|2022-01-04 02:57:00|3731.64|3722.94|3731.45|3722.75|3731.64|3722.94|3731.2|3722.5|26
1641265030000|2022-01-04 02:57:10|3731.22|3722.52|3730.92|3722.22|3731.63|3722.93|3730.71|3722.01|32
1641265040000|2022-01-04 02:57:20|3730.84|3722.14|3730.94|3722.24|3731|3722.3|3730.31|3721.61|28
1641265050000|2022-01-04 02:57:30|3730.98|3722.28|3730.93|3722.23|3731.85|3723.15|3730.93|3722.23|27
1641265060000|2022-01-04 02:57:40|3731.1|3722.4|3730.4|3721.7|3731.1|3722.4|3730.15|3721.45|26
1641265070000|2022-01-04 02:57:50|3730.41|3721.71|3730.75|3722.05|3730.81|3722.11|3730.41|3721.71|26
1641265080000|2022-01-04 02:58:00|3730.79|3722.09|3730.46|3721.76|3730.79|3722.09|3730.46|3721.76|11
1641265090000|2022-01-04 02:58:10|3730.3|3721.6|3730.51|3721.81|3731.21|3722.51|3730.13|3721.43|33
1641265100000|2022-01-04 02:58:20|3730.61|3721.91|3730.85|3722.15|3730.86|3722.16|3730.61|3721.91|32
1641265110000|2022-01-04 02:58:30|3730.86|3722.16|3731.01|3722.31|3731.72|3723.02|3730.86|3722.16|31
1641265120000|2022-01-04 02:58:40|3730.99|3722.29|3730.33|3721.63|3730.99|3722.29|3730.19|3721.49|28
1641265130000|2022-01-04 02:58:50|3730.47|3721.77|3731.19|3722.49|3731.4|3722.7|3730.28|3721.58|25
1641265140000|2022-01-04 02:59:00|3731.18|3722.48|3730.91|3722.21|3731.19|3722.49|3730.52|3721.82|35
1641265150000|2022-01-04 02:59:10|3730.93|3722.23|3730.82|3722.12|3730.94|3722.24|3730.75|3722.05|23
1641265160000|2022-01-04 02:59:20|3730.63|3721.93|3730.78|3722.08|3730.89|3722.19|3729.95|3721.25|32
1641265170000|2022-01-04 02:59:30|3730.79|3722.09|3730.53|3721.83|3730.86|3722.16|3730.53|3721.83|23
1641265180000|2022-01-04 02:59:40|3730.45|3721.75|3731.01|3722.31|3731.24|3722.54|3730.45|3721.75|16
1641265190000|2022-01-04 02:59:50|3731.3|3722.6|3731.4|3722.7|3731.81|3723.11|3731.02|3722.32|26
1641265200000|2022-01-04 03:00:00|3731.47|3722.77|3731.91|3723.21|3731.91|3723.21|3730.46|3721.76|34
1641265210000|2022-01-04 03:00:10|3732.22|3723.52|3734.41|3725.71|3734.97|3726.27|3732.19|3723.49|38
1641265220000|2022-01-04 03:00:20|3734.42|3725.72|3733.79|3725.09|3734.8|3726.1|3733.06|3724.36|32
1641265230000|2022-01-04 03:00:30|3733.75|3725.05|3733.51|3724.81|3734.35|3725.65|3733.47|3724.77|34
1641265240000|2022-01-04 03:00:40|3733.49|3724.79|3733.65|3724.95|3733.89|3725.19|3733.02|3724.32|36
1641265250000|2022-01-04 03:00:50|3733.48|3724.78|3733.66|3724.96|3733.91|3725.21|3733.27|3724.57|34
1641265260000|2022-01-04 03:01:00|3733.65|3724.95|3733.62|3724.92|3733.92|3725.22|3733.51|3724.81|26
1641265270000|2022-01-04 03:01:10|3733.57|3724.87|3734.69|3725.99|3734.7|3726|3733.53|3724.83|18
1641265280000|2022-01-04 03:01:20|3734.68|3725.98|3734.22|3725.52|3734.7|3726|3734.12|3725.42|22
1641265290000|2022-01-04 03:01:30|3734.21|3725.51|3733.94|3725.24|3734.21|3725.51|3733.84|3725.14|28
1641265300000|2022-01-04 03:01:40|3733.93|3725.23|3732.91|3724.21|3733.95|3725.25|3732.58|3723.88|30
1641265310000|2022-01-04 03:01:50|3732.88|3724.18|3731.29|3722.59|3733.23|3724.53|3731.29|3722.59|35
1641265320000|2022-01-04 03:02:00|3731.23|3722.53|3730.63|3721.93|3731.9|3723.2|3730.63|3721.93|36
1641265330000|2022-01-04 03:02:10|3731.21|3722.51|3731.33|3722.63|3731.46|3722.76|3731.21|3722.51|27
1641265340000|2022-01-04 03:02:20|3731.32|3722.62|3731.2|3722.5|3731.93|3723.23|3731.02|3722.32|20
1641265350000|2022-01-04 03:02:30|3731.26|3722.56|3730.73|3722.03|3731.54|3722.84|3730.27|3721.57|34
1641265360000|2022-01-04 03:02:40|3730.15|3721.45|3729.71|3721.01|3730.21|3721.51|3729.71|3721.01|28
1641265370000|2022-01-04 03:02:50|3729.7|3721|3729.65|3720.95|3729.73|3721.03|3729.63|3720.93|21
1641265380000|2022-01-04 03:03:00|3729.66|3720.96|3729.71|3721.01|3730.12|3721.42|3729.62|3720.92|28
1641265390000|2022-01-04 03:03:10|3729.72|3721.02|3729.82|3721.12|3729.92|3721.22|3729.72|3721.02|22
1641265400000|2022-01-04 03:03:20|3729.84|3721.14|3729.67|3720.97|3730.01|3721.31|3729.64|3720.94|26
1641265410000|2022-01-04 03:03:30|3729.69|3720.99|3728.61|3719.91|3729.85|3721.15|3727.98|3719.28|24
1641265420000|2022-01-04 03:03:40|3728.59|3719.89|3726.78|3718.08|3728.85|3720.15|3726.56|3717.86|30
1641265430000|2022-01-04 03:03:50|3726.76|3718.06|3726.53|3717.83|3726.76|3718.06|3726.4|3717.7|28
1641265440000|2022-01-04 03:04:00|3726.54|3717.84|3727.43|3718.73|3727.43|3718.73|3726.21|3717.51|29
1641265450000|2022-01-04 03:04:10|3727.34|3718.64|3727.26|3718.56|3727.6|3718.9|3727.26|3718.56|38
1641265460000|2022-01-04 03:04:20|3727.27|3718.57|3726.59|3717.89|3727.4|3718.7|3726.52|3717.82|27
1641265470000|2022-01-04 03:04:30|3726.51|3717.81|3726.53|3717.83|3727.1|3718.4|3726.51|3717.81|28
1641265480000|2022-01-04 03:04:40|3726.54|3717.84|3726.64|3717.94|3726.94|3718.24|3726.53|3717.83|32
1641265490000|2022-01-04 03:04:50|3726.65|3717.95|3727.18|3718.48|3727.32|3718.62|3726.57|3717.87|33
1641265500000|2022-01-04 03:05:00|3727.26|3718.56|3727.25|3718.55|3727.53|3718.83|3726.87|3718.17|26
1641265510000|2022-01-04 03:05:10|3727.24|3718.54|3727.41|3718.71|3727.48|3718.78|3726.79|3718.09|29
1641265520000|2022-01-04 03:05:20|3727.35|3718.65|3727.5|3718.8|3727.5|3718.8|3726.86|3718.16|28
1641265530000|2022-01-04 03:05:30|3727.41|3718.71|3726.27|3717.57|3727.45|3718.75|3726.27|3717.57|34
1641265540000|2022-01-04 03:05:40|3726.21|3717.51|3726.29|3717.59|3726.55|3717.85|3725.98|3717.28|28
1641265550000|2022-01-04 03:05:50|3726.7|3718|3725.46|3716.76|3726.81|3718.11|3725.46|3716.76|33
1641265560000|2022-01-04 03:06:00|3725.47|3716.77|3725.03|3716.33|3725.47|3716.77|3724.59|3715.89|32
1641265570000|2022-01-04 03:06:10|3725.21|3716.51|3726.58|3717.88|3726.78|3718.08|3725.15|3716.45|36
1641265580000|2022-01-04 03:06:20|3726.46|3717.76|3725.58|3716.88|3726.47|3717.77|3725.4|3716.7|35
1641265590000|2022-01-04 03:06:30|3725.38|3716.68|3725.82|3717.12|3725.82|3717.12|3725.38|3716.68|34
1641265600000|2022-01-04 03:06:40|3725.79|3717.09|3725.52|3716.82|3725.83|3717.13|3725.39|3716.69|38
1641265610000|2022-01-04 03:06:50|3725.63|3716.93|3724.34|3715.64|3725.64|3716.94|3724.34|3715.64|35
1641265620000|2022-01-04 03:07:00|3724.26|3715.56|3725.18|3716.48|3725.33|3716.63|3724.23|3715.53|34
1641265630000|2022-01-04 03:07:10|3725.1|3716.4|3725.59|3716.89|3725.92|3717.22|3725.07|3716.37|25
1641265640000|2022-01-04 03:07:20|3725.87|3717.17|3726.23|3717.53|3726.29|3717.59|3725.78|3717.08|27
1641265650000|2022-01-04 03:07:30|3726.16|3717.46|3725.24|3716.54|3726.25|3717.55|3724.58|3715.88|38
1641265660000|2022-01-04 03:07:40|3725.48|3716.78|3725.96|3717.26|3726.23|3717.53|3725.37|3716.67|33
1641265670000|2022-01-04 03:07:50|3725.98|3717.28|3726.56|3717.86|3727.31|3718.61|3725.88|3717.18|34
1641265680000|2022-01-04 03:08:00|3727.21|3718.51|3727.05|3718.35|3727.26|3718.56|3726.61|3717.91|28
1641265690000|2022-01-04 03:08:10|3726.68|3717.98|3729.04|3720.34|3729.39|3720.69|3726.68|3717.98|36
1641265700000|2022-01-04 03:08:20|3728.95|3720.25|3728.16|3719.46|3729.19|3720.49|3728.04|3719.34|36
1641265710000|2022-01-04 03:08:30|3728.04|3719.34|3728.87|3720.17|3728.87|3720.17|3727.91|3719.21|38
1641265720000|2022-01-04 03:08:40|3728.88|3720.18|3729.83|3721.13|3729.98|3721.28|3728.63|3719.93|32
1641265730000|2022-01-04 03:08:50|3729.77|3721.07|3730.03|3721.33|3730.32|3721.62|3729.77|3721.07|26
1641265740000|2022-01-04 03:09:00|3730.05|3721.35|3729.83|3721.13|3730.26|3721.56|3729.83|3721.13|32
1641265750000|2022-01-04 03:09:10|3729.7|3721|3729.76|3721.06|3729.76|3721.06|3729.11|3720.41|36
1641265760000|2022-01-04 03:09:20|3729.78|3721.08|3729.8|3721.1|3729.92|3721.22|3729.71|3721.01|31
1641265770000|2022-01-04 03:09:30|3729.82|3721.12|3729.1|3720.4|3729.82|3721.12|3729.1|3720.4|26
1641265780000|2022-01-04 03:09:40|3729.15|3720.45|3729.15|3720.45|3729.21|3720.51|3729.09|3720.39|25
1641265790000|2022-01-04 03:09:50|3729.14|3720.44|3729.21|3720.51|3729.27|3720.57|3729.01|3720.31|21
1641265800000|2022-01-04 03:10:00|3729.23|3720.53|3728|3719.3|3729.23|3720.53|3727.99|3719.29|29
1641265810000|2022-01-04 03:10:10|3727.98|3719.28|3726.99|3718.29|3727.98|3719.28|3726.65|3717.95|36
1641265820000|2022-01-04 03:10:20|3726.89|3718.19|3727.08|3718.38|3727.17|3718.47|3726.68|3717.98|34
1641265830000|2022-01-04 03:10:30|3727.03|3718.33|3727.6|3718.9|3727.6|3718.9|3726.74|3718.04|37
1641265840000|2022-01-04 03:10:40|3727.58|3718.88|3726.92|3718.22|3727.58|3718.88|3726.59|3717.89|25
1641265850000|2022-01-04 03:10:50|3726.93|3718.23|3726.81|3718.11|3726.99|3718.29|3726.76|3718.06|31
1641265860000|2022-01-04 03:11:00|3726.83|3718.13|3728.32|3719.62|3728.45|3719.75|3726.51|3717.81|38
1641265870000|2022-01-04 03:11:10|3728.28|3719.58|3729.23|3720.53|3729.23|3720.53|3728.28|3719.58|29
1641265880000|2022-01-04 03:11:20|3729.22|3720.52|3729.64|3720.94|3729.64|3720.94|3729.1|3720.4|26
1641265890000|2022-01-04 03:11:30|3729.69|3720.99|3728.65|3719.95|3729.78|3721.08|3728.64|3719.94|35
1641265900000|2022-01-04 03:11:40|3728.66|3719.96|3727.09|3718.39|3728.96|3720.26|3726.99|3718.29|34
1641265910000|2022-01-04 03:11:50|3727.24|3718.54|3726.86|3718.16|3727.39|3718.69|3726.86|3718.16|35
1641265920000|2022-01-04 03:12:00|3726.84|3718.14|3728.12|3719.42|3728.2|3719.5|3726.83|3718.13|37
1641265930000|2022-01-04 03:12:10|3728.22|3719.52|3728.4|3719.7|3728.44|3719.74|3728.03|3719.33|34
1641265940000|2022-01-04 03:12:20|3728.17|3719.47|3728.25|3719.55|3728.46|3719.76|3728.06|3719.36|29
1641265950000|2022-01-04 03:12:30|3728.08|3719.38|3727.67|3718.97|3728.08|3719.38|3727.28|3718.58|29
1641265960000|2022-01-04 03:12:40|3727.57|3718.87|3728.48|3719.78|3728.48|3719.78|3727.52|3718.82|30
1641265970000|2022-01-04 03:12:50|3728.47|3719.77|3728.31|3719.61|3728.48|3719.78|3728.22|3719.52|31
1641265980000|2022-01-04 03:13:00|3728.42|3719.72|3728.08|3719.38|3728.43|3719.73|3728.07|3719.37|26
1641265990000|2022-01-04 03:13:10|3728.11|3719.41|3727.85|3719.15|3728.11|3719.41|3727.82|3719.12|25
1641266000000|2022-01-04 03:13:20|3727.95|3719.25|3727.34|3718.64|3728.23|3719.53|3727.17|3718.47|30
1641266010000|2022-01-04 03:13:30|3727.25|3718.55|3727.52|3718.82|3727.54|3718.84|3727.21|3718.51|29
1641266020000|2022-01-04 03:13:40|3727.37|3718.67|3727.24|3718.54|3727.5|3718.8|3727.06|3718.36|35
1641266030000|2022-01-04 03:13:50|3727.09|3718.39|3727.71|3719.01|3727.77|3719.07|3727.02|3718.32|26
1641266040000|2022-01-04 03:14:00|3727.78|3719.08|3727.13|3718.43|3727.88|3719.18|3727.13|3718.43|24
1641266050000|2022-01-04 03:14:10|3727.03|3718.33|3727.5|3718.8|3727.5|3718.8|3726.94|3718.24|19
1641266060000|2022-01-04 03:14:20|3727.49|3718.79|3727.05|3718.35|3727.5|3718.8|3726.92|3718.22|20
1641266070000|2022-01-04 03:14:30|3727.15|3718.45|3727.75|3719.05|3727.75|3719.05|3727.1|3718.4|19
1641266080000|2022-01-04 03:14:40|3727.76|3719.06|3727.98|3719.28|3728.04|3719.34|3727.76|3719.06|20
1641266090000|2022-01-04 03:14:50|3728.01|3719.31|3727.71|3719.01|3728.01|3719.31|3727.56|3718.86|23
1641266100000|2022-01-04 03:15:00|3727.72|3719.02|3727.79|3719.09|3728.1|3719.4|3727.22|3718.52|21
1641266110000|2022-01-04 03:15:10|3727.65|3718.95|3726.8|3718.1|3727.87|3719.17|3726.07|3717.37|31
1641266120000|2022-01-04 03:15:20|3726.64|3717.94|3725.63|3716.93|3727.26|3718.56|3725.63|3716.93|20
1641266130000|2022-01-04 03:15:30|3726.07|3717.37|3725.16|3716.46|3726.42|3717.72|3725.16|3716.46|30
1641266140000|2022-01-04 03:15:40|3725.18|3716.48|3726.08|3717.38|3727.19|3718.49|3725.07|3716.37|39
1641266150000|2022-01-04 03:15:50|3726.28|3717.58|3725.73|3717.03|3726.77|3718.07|3725.68|3716.98|35
1641266160000|2022-01-04 03:16:00|3725.93|3717.23|3727.29|3718.59|3727.38|3718.68|3725.54|3716.84|37
1641266170000|2022-01-04 03:16:10|3727.35|3718.65|3727.57|3718.87|3727.92|3719.22|3727.34|3718.64|34
1641266180000|2022-01-04 03:16:20|3727.6|3718.9|3728.43|3719.73|3728.54|3719.84|3727.6|3718.9|29
1641266190000|2022-01-04 03:16:30|3728.22|3719.52|3727.85|3719.15|3728.22|3719.52|3727.76|3719.06|30
1641266200000|2022-01-04 03:16:40|3727.97|3719.27|3729.61|3720.91|3729.68|3720.98|3727.9|3719.2|29
1641266210000|2022-01-04 03:16:50|3729.71|3721.01|3730.26|3721.56|3730.26|3721.56|3729.7|3721|28
1641266220000|2022-01-04 03:17:00|3730.29|3721.59|3729.92|3721.22|3730.53|3721.83|3729.92|3721.22|30
1641266230000|2022-01-04 03:17:10|3729.89|3721.19|3730.42|3721.72|3731.14|3722.44|3729.89|3721.19|29
1641266240000|2022-01-04 03:17:20|3730.45|3721.75|3731.65|3722.95|3731.65|3722.95|3730.45|3721.75|30
1641266250000|2022-01-04 03:17:30|3731.36|3722.66|3731.23|3722.53|3731.43|3722.73|3730.94|3722.24|37
1641266260000|2022-01-04 03:17:40|3731.19|3722.49|3731.25|3722.55|3731.47|3722.77|3731.1|3722.4|29
1641266270000|2022-01-04 03:17:50|3731.31|3722.61|3731.76|3723.06|3731.8|3723.1|3731.1|3722.4|29
1641266280000|2022-01-04 03:18:00|3731.78|3723.08|3731.94|3723.24|3731.95|3723.25|3731.78|3723.08|15
1641266290000|2022-01-04 03:18:10|3731.92|3723.22|3731.77|3723.07|3731.96|3723.26|3731.75|3723.05|16
1641266300000|2022-01-04 03:18:20|3731.74|3723.04|3733.91|3725.21|3733.91|3725.21|3731.74|3723.04|24
1641266310000|2022-01-04 03:18:30|3733.92|3725.22|3734.98|3726.28|3735.1|3726.4|3733.92|3725.22|34
1641266320000|2022-01-04 03:18:40|3734.96|3726.26|3734.76|3726.06|3735.02|3726.32|3734.51|3725.81|31
1641266330000|2022-01-04 03:18:50|3734.73|3726.03|3736.12|3727.42|3736.47|3727.77|3734.36|3725.66|30
1641266340000|2022-01-04 03:19:00|3736.1|3727.4|3736.1|3727.4|3736.19|3727.49|3735.37|3726.67|37
1641266350000|2022-01-04 03:19:10|3736.06|3727.36|3736.42|3727.72|3736.54|3727.84|3736.03|3727.33|36
1641266360000|2022-01-04 03:19:20|3736.45|3727.75|3736.64|3727.94|3736.79|3728.09|3736.14|3727.44|32
1641266370000|2022-01-04 03:19:30|3736.73|3728.03|3736.07|3727.37|3736.73|3728.03|3735.19|3726.49|34
1641266380000|2022-01-04 03:19:40|3736.08|3727.38|3736.29|3727.59|3736.29|3727.59|3736.02|3727.32|28
1641266390000|2022-01-04 03:19:50|3736.25|3727.55|3738.38|3729.68|3738.52|3729.82|3736.25|3727.55|32
1641266400000|2022-01-04 03:20:00|3738.3|3729.6|3739.27|3730.57|3739.53|3730.83|3738.3|3729.6|38
1641266410000|2022-01-04 03:20:10|3739.31|3730.61|3740.06|3731.36|3740.06|3731.36|3738.66|3729.96|38
1641266420000|2022-01-04 03:20:20|3740.04|3731.34|3739.97|3731.27|3740.04|3731.34|3739.71|3731.01|31
1641266430000|2022-01-04 03:20:30|3739.83|3731.13|3741.6|3732.9|3741.97|3733.27|3739.83|3731.13|33
1641266440000|2022-01-04 03:20:40|3741.3|3732.6|3740.62|3731.92|3741.52|3732.82|3740.54|3731.84|14
1641266450000|2022-01-04 03:20:50|3740.64|3731.94|3739.8|3731.1|3741.28|3732.58|3739.34|3730.64|32
1641266460000|2022-01-04 03:21:00|3739.84|3731.14|3739.97|3731.27|3740.1|3731.4|3739.59|3730.89|24
1641266470000|2022-01-04 03:21:10|3739.98|3731.28|3740.6|3731.9|3740.81|3732.11|3739.91|3731.21|30
1641266480000|2022-01-04 03:21:20|3740.69|3731.99|3740.42|3731.72|3740.84|3732.14|3740.42|3731.72|24
1641266490000|2022-01-04 03:21:30|3740.3|3731.6|3740.65|3731.95|3740.95|3732.25|3740.3|3731.6|28
1641266500000|2022-01-04 03:21:40|3740.64|3731.94|3740.62|3731.92|3740.78|3732.08|3740.55|3731.85|19
1641266510000|2022-01-04 03:21:50|3740.67|3731.97|3740.72|3732.02|3740.76|3732.06|3740.62|3731.92|20
1641266520000|2022-01-04 03:22:00|3740.7|3732|3738.35|3729.65|3740.7|3732|3738.34|3729.64|35
1641266530000|2022-01-04 03:22:10|3738.23|3729.53|3737.17|3728.47|3738.23|3729.53|3737.16|3728.46|20
1641266540000|2022-01-04 03:22:20|3737.12|3728.42|3737.25|3728.55|3737.4|3728.7|3737.04|3728.34|33
1641266550000|2022-01-04 03:22:30|3737.1|3728.4|3736.9|3728.2|3737.45|3728.75|3736.38|3727.68|32
1641266560000|2022-01-04 03:22:40|3736.79|3728.09|3739.35|3730.65|3739.35|3730.65|3736.4|3727.7|34
1641266570000|2022-01-04 03:22:50|3739.22|3730.52|3738.8|3730.1|3739.34|3730.64|3738.53|3729.83|38
1641266580000|2022-01-04 03:23:00|3738.78|3730.08|3738.81|3730.11|3738.81|3730.11|3738.61|3729.91|32
1641266590000|2022-01-04 03:23:10|3738.85|3730.15|3738.69|3729.99|3738.92|3730.22|3738.58|3729.88|27
1641266600000|2022-01-04 03:23:20|3738.71|3730.01|3739.11|3730.41|3739.93|3731.23|3738.7|3730|35
1641266610000|2022-01-04 03:23:30|3738.68|3729.98|3739.36|3730.66|3739.39|3730.69|3738.68|3729.98|24
1641266620000|2022-01-04 03:23:40|3739.35|3730.65|3738.19|3729.49|3739.35|3730.65|3738.19|3729.49|22
1641266630000|2022-01-04 03:23:50|3738.12|3729.42|3736.98|3728.28|3738.24|3729.54|3736.82|3728.12|34
1641266640000|2022-01-04 03:24:00|3737.02|3728.32|3739.29|3730.59|3739.29|3730.59|3737.02|3728.32|36
1641266650000|2022-01-04 03:24:10|3739.35|3730.65|3739.51|3730.81|3739.52|3730.82|3739.3|3730.6|30
1641266660000|2022-01-04 03:24:20|3739.65|3730.95|3740.12|3731.42|3740.21|3731.51|3739.22|3730.52|30
1641266670000|2022-01-04 03:24:30|3739.97|3731.27|3739.6|3730.9|3740.08|3731.38|3738.93|3730.23|37
1641266680000|2022-01-04 03:24:40|3739.49|3730.79|3739.62|3730.92|3739.65|3730.95|3739.43|3730.73|32
1641266690000|2022-01-04 03:24:50|3739.55|3730.85|3738.31|3729.61|3739.55|3730.85|3737.88|3729.18|32
1641266700000|2022-01-04 03:25:00|3738.49|3729.79|3740.27|3731.57|3740.44|3731.74|3738.29|3729.59|35
1641266710000|2022-01-04 03:25:10|3740.03|3731.33|3738.92|3730.22|3740.33|3731.63|3738.92|3730.22|30
1641266720000|2022-01-04 03:25:20|3739.08|3730.38|3739.23|3730.53|3739.42|3730.72|3738.88|3730.18|30
1641266730000|2022-01-04 03:25:30|3739.17|3730.47|3739.03|3730.33|3739.17|3730.47|3738.77|3730.07|31
1641266740000|2022-01-04 03:25:40|3739.11|3730.41|3738.46|3729.76|3739.2|3730.5|3738.32|3729.62|29
1641266750000|2022-01-04 03:25:50|3738.53|3729.83|3738.62|3729.92|3738.68|3729.98|3738.53|3729.83|21
1641266760000|2022-01-04 03:26:00|3738.54|3729.84|3739.62|3730.92|3739.62|3730.92|3738.29|3729.59|24
1641266770000|2022-01-04 03:26:10|3739.61|3730.91|3740.08|3731.38|3740.51|3731.81|3739.34|3730.64|32
1641266780000|2022-01-04 03:26:20|3740|3731.3|3740.63|3731.93|3741.22|3732.52|3739.97|3731.27|31
1641266790000|2022-01-04 03:26:30|3740.53|3731.83|3740.82|3732.12|3741.3|3732.6|3740.39|3731.69|31
1641266800000|2022-01-04 03:26:40|3740.81|3732.11|3741.39|3732.69|3741.39|3732.69|3740.39|3731.69|27
1641266810000|2022-01-04 03:26:50|3741.26|3732.56|3741.12|3732.42|3741.49|3732.79|3740.85|3732.15|26
1641266820000|2022-01-04 03:27:00|3741.24|3732.54|3740.29|3731.59|3741.24|3732.54|3739.84|3731.14|37
1641266830000|2022-01-04 03:27:10|3740.17|3731.47|3740.54|3731.84|3740.76|3732.06|3740.17|3731.47|36
1641266840000|2022-01-04 03:27:20|3740.53|3731.83|3740|3731.3|3740.56|3731.86|3740|3731.3|30
1641266850000|2022-01-04 03:27:30|3740.04|3731.34|3739.98|3731.28|3740.46|3731.76|3739.97|3731.27|33
1641266860000|2022-01-04 03:27:40|3739.99|3731.29|3740.26|3731.56|3740.56|3731.86|3739.33|3730.63|32
1641266870000|2022-01-04 03:27:50|3740.33|3731.63|3740.34|3731.64|3740.34|3731.64|3740.09|3731.39|23
1641266880000|2022-01-04 03:28:00|3740.31|3731.61|3740.44|3731.74|3740.68|3731.98|3740.31|3731.61|31
1641266890000|2022-01-04 03:28:10|3740.37|3731.67|3740.37|3731.67|3740.6|3731.9|3740.37|3731.67|21
1641266900000|2022-01-04 03:28:20|3740.38|3731.68|3739.5|3730.8|3740.38|3731.68|3739.3|3730.6|31
1641266910000|2022-01-04 03:28:30|3739.42|3730.72|3739.38|3730.68|3739.55|3730.85|3739.37|3730.67|27
1641266920000|2022-01-04 03:28:40|3739.46|3730.76|3739.52|3730.82|3739.65|3730.95|3739.45|3730.75|24
1641266930000|2022-01-04 03:28:50|3739.22|3730.52|3738.96|3730.26|3739.55|3730.85|3738.92|3730.22|18
1641266940000|2022-01-04 03:29:00|3738.76|3730.06|3738.89|3730.19|3738.89|3730.19|3738.33|3729.63|32
1641266950000|2022-01-04 03:29:10|3739.05|3730.35|3739.72|3731.02|3740.13|3731.43|3739.05|3730.35|31
1641266960000|2022-01-04 03:29:20|3739.58|3730.88|3740.47|3731.77|3740.72|3732.02|3739.57|3730.87|35
1641266970000|2022-01-04 03:29:30|3740.48|3731.78|3740.47|3731.77|3740.68|3731.98|3740.23|3731.53|34
1641266980000|2022-01-04 03:29:40|3740.33|3731.63|3740.37|3731.67|3740.48|3731.78|3740.04|3731.34|30
1641266990000|2022-01-04 03:29:50|3740.27|3731.57|3740.3|3731.6|3740.51|3731.81|3740.19|3731.49|29
1641267000000|2022-01-04 03:30:00|3740.22|3731.52|3740.78|3732.08|3741.04|3732.34|3740.22|3731.52|33
1641267010000|2022-01-04 03:30:10|3740.81|3732.11|3740.56|3731.86|3740.81|3732.11|3740.56|3731.86|23
1641267020000|2022-01-04 03:30:20|3740.46|3731.76|3740.53|3731.83|3740.53|3731.83|3739.89|3731.19|30
1641267030000|2022-01-04 03:30:30|3740.45|3731.75|3740.17|3731.47|3740.6|3731.9|3740.01|3731.31|27
1641267040000|2022-01-04 03:30:40|3740.14|3731.44|3740.06|3731.36|3740.14|3731.44|3740.05|3731.35|8
1641267050000|2022-01-04 03:30:50|3740.07|3731.37|3740.15|3731.45|3740.15|3731.45|3739.96|3731.26|16
1641267060000|2022-01-04 03:31:00|3740.37|3731.67|3739.97|3731.27|3740.37|3731.67|3739.97|3731.27|28
1641267070000|2022-01-04 03:31:10|3739.95|3731.25|3739.93|3731.23|3739.97|3731.27|3739.84|3731.14|13
1641267080000|2022-01-04 03:31:20|3739.9|3731.2|3740.27|3731.57|3740.27|3731.57|3739.85|3731.15|21
1641267090000|2022-01-04 03:31:30|3740.4|3731.7|3740.32|3731.62|3740.51|3731.81|3740.32|3731.62|15
1641267100000|2022-01-04 03:31:40|3740.29|3731.59|3740.43|3731.73|3740.44|3731.74|3740.16|3731.46|18
1641267110000|2022-01-04 03:31:50|3740.34|3731.64|3741.92|3733.22|3742.23|3733.53|3740.34|3731.64|16
1641267120000|2022-01-04 03:32:00|3742.06|3733.36|3742.17|3733.47|3742.29|3733.59|3742.06|3733.36|17
1641267130000|2022-01-04 03:32:10|3742.08|3733.38|3744.11|3735.41|3745.1|3736.4|3742.08|3733.38|32
1641267140000|2022-01-04 03:32:20|3744.08|3735.38|3746.72|3738.02|3746.75|3738.05|3743.92|3735.22|25
1641267150000|2022-01-04 03:32:30|3746.53|3737.83|3746.46|3737.76|3746.74|3738.04|3745.82|3737.12|38
1641267160000|2022-01-04 03:32:40|3746.53|3737.83|3746.09|3737.39|3746.53|3737.83|3745.65|3736.95|35
1641267170000|2022-01-04 03:32:50|3746.07|3737.37|3748.27|3739.57|3748.38|3739.68|3745.89|3737.19|39
1641267180000|2022-01-04 03:33:00|3748.02|3739.32|3747.96|3739.26|3748.28|3739.58|3747.56|3738.86|39
1641267190000|2022-01-04 03:33:10|3747.85|3739.15|3748.03|3739.33|3748.4|3739.7|3747.82|3739.12|35
1641267200000|2022-01-04 03:33:20|3748.22|3739.52|3748.02|3739.32|3748.45|3739.75|3747.93|3739.23|40
1641267210000|2022-01-04 03:33:30|3748.01|3739.31|3747.56|3738.86|3748.02|3739.32|3746.4|3737.7|35
1641267220000|2022-01-04 03:33:40|3747.41|3738.71|3746.6|3737.9|3747.41|3738.71|3746.6|3737.9|28
1641267230000|2022-01-04 03:33:50|3746.91|3738.21|3745.76|3737.06|3746.94|3738.24|3745.53|3736.83|34
1641267240000|2022-01-04 03:34:00|3745.71|3737.01|3747.14|3738.44|3747.24|3738.54|3745.71|3737.01|29
1641267250000|2022-01-04 03:34:10|3747.19|3738.49|3747.22|3738.52|3747.46|3738.76|3746.91|3738.21|28
1641267260000|2022-01-04 03:34:20|3747.12|3738.42|3746.99|3738.29|3747.37|3738.67|3746.99|3738.29|15
1641267270000|2022-01-04 03:34:30|3746.98|3738.28|3747.47|3738.77|3747.47|3738.77|3746.92|3738.22|31
1641267280000|2022-01-04 03:34:40|3747.46|3738.76|3746.9|3738.2|3747.48|3738.78|3746.65|3737.95|28
1641267290000|2022-01-04 03:34:50|3746.91|3738.21|3746.9|3738.2|3747.2|3738.5|3746.64|3737.94|29
1641267300000|2022-01-04 03:35:00|3746.86|3738.16|3747.01|3738.31|3747.34|3738.64|3746.86|3738.16|27
1641267310000|2022-01-04 03:35:10|3747.02|3738.32|3746.84|3738.14|3747.22|3738.52|3746.69|3737.99|23
1641267320000|2022-01-04 03:35:20|3746.78|3738.08|3746.81|3738.11|3746.97|3738.27|3746.68|3737.98|20
1641267330000|2022-01-04 03:35:30|3746.83|3738.13|3746.75|3738.05|3746.83|3738.13|3746.7|3738|25
1641267340000|2022-01-04 03:35:40|3746.85|3738.15|3746.91|3738.21|3746.94|3738.24|3746.67|3737.97|17
1641267350000|2022-01-04 03:35:50|3746.85|3738.15|3747.32|3738.62|3747.64|3738.94|3746.7|3738|33
1641267360000|2022-01-04 03:36:00|3747.3|3738.6|3748.65|3739.95|3748.65|3739.95|3746.65|3737.95|40
1641267370000|2022-01-04 03:36:10|3748.55|3739.85|3749.44|3740.74|3749.44|3740.74|3748.55|3739.85|36
1641267380000|2022-01-04 03:36:20|3748.78|3740.08|3749.89|3741.19|3750.61|3741.91|3748.46|3739.76|37
1641267390000|2022-01-04 03:36:30|3749.94|3741.24|3749.45|3740.75|3750.85|3742.15|3749.45|3740.75|34
1641267400000|2022-01-04 03:36:40|3749.46|3740.76|3748.31|3739.61|3749.68|3740.98|3747.93|3739.23|34
1641267410000|2022-01-04 03:36:50|3748.27|3739.57|3748.43|3739.73|3748.43|3739.73|3747.7|3739|35
1641267420000|2022-01-04 03:37:00|3748|3739.3|3748.44|3739.74|3748.48|3739.78|3747.93|3739.23|28
1641267430000|2022-01-04 03:37:10|3748.53|3739.83|3748.59|3739.89|3748.96|3740.26|3748.51|3739.81|32
1641267440000|2022-01-04 03:37:20|3748.49|3739.79|3748.55|3739.85|3748.72|3740.02|3748.43|3739.73|30
1641267450000|2022-01-04 03:37:30|3748.62|3739.92|3748.63|3739.93|3748.72|3740.02|3748.28|3739.58|22
1641267460000|2022-01-04 03:37:40|3748.54|3739.84|3748.53|3739.83|3748.54|3739.84|3747.82|3739.12|31
1641267470000|2022-01-04 03:37:50|3748.55|3739.85|3748.08|3739.38|3748.55|3739.85|3747.78|3739.08|31
1641267480000|2022-01-04 03:38:00|3748.18|3739.48|3748.64|3739.94|3748.64|3739.94|3748.18|3739.48|25
1641267490000|2022-01-04 03:38:10|3748.56|3739.86|3747.45|3738.75|3748.56|3739.86|3747.45|3738.75|28
1641267500000|2022-01-04 03:38:20|3747.48|3738.78|3747.87|3739.17|3748.56|3739.86|3747.46|3738.76|30
1641267510000|2022-01-04 03:38:30|3747.82|3739.12|3748.47|3739.77|3748.5|3739.8|3747.39|3738.69|29
1641267520000|2022-01-04 03:38:40|3748.46|3739.76|3748.59|3739.89|3748.72|3740.02|3748.37|3739.67|33
1641267530000|2022-01-04 03:38:50|3748.6|3739.9|3748.29|3739.59|3748.68|3739.98|3748.13|3739.43|26
1641267540000|2022-01-04 03:39:00|3748.34|3739.64|3748.4|3739.7|3748.55|3739.85|3747.85|3739.15|35
1641267550000|2022-01-04 03:39:10|3748.34|3739.64|3748.24|3739.54|3748.52|3739.82|3747.75|3739.05|35
1641267560000|2022-01-04 03:39:20|3748.26|3739.56|3749.07|3740.37|3749.26|3740.56|3748.1|3739.4|29
1641267570000|2022-01-04 03:39:30|3749.08|3740.38|3748.95|3740.25|3749.11|3740.41|3748.88|3740.18|31
1641267580000|2022-01-04 03:39:40|3748.83|3740.13|3748.72|3740.02|3748.84|3740.14|3748.32|3739.62|31
1641267590000|2022-01-04 03:39:50|3748.82|3740.12|3748.27|3739.57|3748.92|3740.22|3747.68|3738.98|33
1641267600000|2022-01-04 03:40:00|3748.21|3739.51|3747.3|3738.6|3748.44|3739.74|3747.3|3738.6|30
1641267610000|2022-01-04 03:40:10|3747.44|3738.74|3746.81|3738.11|3747.65|3738.95|3746.05|3737.35|29
1641267620000|2022-01-04 03:40:20|3746.04|3737.34|3746.36|3737.66|3746.77|3738.07|3745.92|3737.22|27
1641267630000|2022-01-04 03:40:30|3746.26|3737.56|3747.26|3738.56|3747.38|3738.68|3746.23|3737.53|31
1641267640000|2022-01-04 03:40:40|3747.35|3738.65|3746.74|3738.04|3747.35|3738.65|3746.03|3737.33|33
1641267650000|2022-01-04 03:40:50|3746.68|3737.98|3747.21|3738.51|3747.24|3738.54|3746.66|3737.96|22
1641267660000|2022-01-04 03:41:00|3747.12|3738.42|3747.62|3738.92|3747.86|3739.16|3746.07|3737.37|32
1641267670000|2022-01-04 03:41:10|3746.88|3738.18|3746.87|3738.17|3747|3738.3|3746.67|3737.97|21
1641267680000|2022-01-04 03:41:20|3746.88|3738.18|3747.7|3739|3747.7|3739|3746.09|3737.39|33
1641267690000|2022-01-04 03:41:30|3747.71|3739.01|3746.93|3738.23|3747.72|3739.02|3746.78|3738.08|20
1641267700000|2022-01-04 03:41:40|3747.25|3738.55|3748.18|3739.48|3748.48|3739.78|3747.23|3738.53|32
1641267710000|2022-01-04 03:41:50|3748|3739.3|3747.89|3739.19|3748|3739.3|3747.85|3739.15|23
1641267720000|2022-01-04 03:42:00|3747.9|3739.2|3750.04|3741.34|3750.35|3741.65|3747.86|3739.16|33
1641267730000|2022-01-04 03:42:10|3750.03|3741.33|3750.12|3741.42|3750.47|3741.77|3749.33|3740.63|38
1641267740000|2022-01-04 03:42:20|3750.32|3741.62|3750.53|3741.83|3750.67|3741.97|3750.11|3741.41|35
1641267750000|2022-01-04 03:42:30|3750.6|3741.9|3750.78|3742.08|3750.78|3742.08|3750.02|3741.32|33
1641267760000|2022-01-04 03:42:40|3750.85|3742.15|3750.62|3741.92|3750.85|3742.15|3750.08|3741.38|38
1641267770000|2022-01-04 03:42:50|3750.63|3741.93|3750.69|3741.99|3750.69|3741.99|3750.36|3741.66|23
1641267780000|2022-01-04 03:43:00|3750.57|3741.87|3752.76|3744.06|3753.01|3744.31|3750.29|3741.59|28
1641267790000|2022-01-04 03:43:10|3752.78|3744.08|3751.3|3742.6|3752.84|3744.14|3751.12|3742.42|36
1641267800000|2022-01-04 03:43:20|3751.39|3742.69|3751.49|3742.79|3751.75|3743.05|3751.31|3742.61|24
1641267810000|2022-01-04 03:43:30|3751.52|3742.82|3750.9|3742.2|3751.52|3742.82|3750.79|3742.09|19
1641267820000|2022-01-04 03:43:40|3750.91|3742.21|3751.32|3742.62|3751.89|3743.19|3750.91|3742.21|25
1641267830000|2022-01-04 03:43:50|3751.39|3742.69|3751.53|3742.83|3751.83|3743.13|3751.01|3742.31|25
1641267840000|2022-01-04 03:44:00|3751.54|3742.84|3750.34|3741.64|3751.62|3742.92|3750.03|3741.33|30
1641267850000|2022-01-04 03:44:10|3750.59|3741.89|3751.46|3742.76|3751.72|3743.02|3750.57|3741.87|35
1641267860000|2022-01-04 03:44:20|3751.49|3742.79|3752.23|3743.53|3752.29|3743.59|3751.49|3742.79|15
1641267870000|2022-01-04 03:44:30|3752.24|3743.54|3751.64|3742.94|3752.24|3743.54|3751.48|3742.78|20
1641267880000|2022-01-04 03:44:40|3751.63|3742.93|3753.26|3744.56|3753.33|3744.63|3751.55|3742.85|10
1641267890000|2022-01-04 03:44:50|3753.36|3744.66|3753.25|3744.55|3753.36|3744.66|3753.11|3744.41|17
1641267900000|2022-01-04 03:45:00|3753.3|3744.6|3753.38|3744.68|3753.55|3744.85|3753.26|3744.56|23
1641267910000|2022-01-04 03:45:10|3753.39|3744.69|3753.48|3744.78|3753.51|3744.81|3753.05|3744.35|34
1641267920000|2022-01-04 03:45:20|3753.41|3744.71|3752.93|3744.23|3753.41|3744.71|3752.62|3743.92|18
1641267930000|2022-01-04 03:45:30|3752.88|3744.18|3752.65|3743.95|3752.91|3744.21|3752.63|3743.93|30
1641267940000|2022-01-04 03:45:40|3752.76|3744.06|3753.14|3744.44|3753.39|3744.69|3752.63|3743.93|23
1641267950000|2022-01-04 03:45:50|3753.08|3744.38|3752.2|3743.5|3753.08|3744.38|3751.72|3743.02|31
1641267960000|2022-01-04 03:46:00|3752.1|3743.4|3751.96|3743.26|3752.64|3743.94|3751.79|3743.09|18
1641267970000|2022-01-04 03:46:10|3751.94|3743.24|3750.4|3741.7|3752.6|3743.9|3749.79|3741.09|29
1641267980000|2022-01-04 03:46:20|3750.38|3741.68|3751.76|3743.06|3751.76|3743.06|3749.52|3740.82|36
1641267990000|2022-01-04 03:46:30|3751.72|3743.02|3751.43|3742.73|3751.72|3743.02|3751.33|3742.63|34
1641268000000|2022-01-04 03:46:40|3751.58|3742.88|3750.71|3742.01|3751.6|3742.9|3750.68|3741.98|35
1641268010000|2022-01-04 03:46:50|3750.74|3742.04|3749.76|3741.06|3750.76|3742.06|3749.41|3740.71|37
1641268020000|2022-01-04 03:47:00|3749.61|3740.91|3749.28|3740.58|3749.96|3741.26|3749.28|3740.58|29
1641268030000|2022-01-04 03:47:10|3749.61|3740.91|3749.46|3740.76|3749.65|3740.95|3749.09|3740.39|33
1641268040000|2022-01-04 03:47:20|3749.47|3740.77|3749.46|3740.76|3749.57|3740.87|3749.14|3740.44|17
1641268050000|2022-01-04 03:47:30|3749.45|3740.75|3749.43|3740.73|3749.46|3740.76|3749.43|3740.73|3
1641268060000|2022-01-04 03:47:40|3749.5|3740.8|3750.82|3742.12|3750.82|3742.12|3749.5|3740.8|25
1641268070000|2022-01-04 03:47:50|3750.94|3742.24|3751.66|3742.96|3751.7|3743|3750.94|3742.24|29
1641268080000|2022-01-04 03:48:00|3751.68|3742.98|3751.98|3743.28|3752.15|3743.45|3751.68|3742.98|21
1641268090000|2022-01-04 03:48:10|3751.97|3743.27|3751.5|3742.8|3752.08|3743.38|3751.45|3742.75|33
1641268100000|2022-01-04 03:48:20|3751.48|3742.78|3751.87|3743.17|3752.02|3743.32|3751.42|3742.72|33
1641268110000|2022-01-04 03:48:30|3751.88|3743.18|3751.71|3743.01|3752.1|3743.4|3751.71|3743.01|26
1641268120000|2022-01-04 03:48:40|3751.7|3743|3752.61|3743.91|3752.63|3743.93|3751.64|3742.94|33
1641268130000|2022-01-04 03:48:50|3752.6|3743.9|3752.03|3743.33|3752.61|3743.91|3751.88|3743.18|35
1641268140000|2022-01-04 03:49:00|3752.04|3743.34|3751.97|3743.27|3752.12|3743.42|3751.87|3743.17|23
1641268150000|2022-01-04 03:49:10|3751.98|3743.28|3751.96|3743.26|3752|3743.3|3751.83|3743.13|30
1641268160000|2022-01-04 03:49:20|3751.97|3743.27|3751.88|3743.18|3751.97|3743.27|3751.84|3743.14|25
1641268170000|2022-01-04 03:49:30|3751.8|3743.1|3751.33|3742.63|3751.8|3743.1|3751.3|3742.6|31
1641268180000|2022-01-04 03:49:40|3751.42|3742.72|3751.76|3743.06|3751.88|3743.18|3751.35|3742.65|28
1641268190000|2022-01-04 03:49:50|3751.77|3743.07|3750.93|3742.23|3751.94|3743.24|3750.91|3742.21|31
1641268200000|2022-01-04 03:50:00|3750.94|3742.24|3751.88|3743.18|3751.95|3743.25|3750.68|3741.98|35
1641268210000|2022-01-04 03:50:10|3751.92|3743.22|3751.71|3743.01|3751.98|3743.28|3751.54|3742.84|20
1641268220000|2022-01-04 03:50:20|3751.7|3743|3751.65|3742.95|3751.88|3743.18|3751.57|3742.87|26
1641268230000|2022-01-04 03:50:30|3751.74|3743.04|3751.77|3743.07|3751.77|3743.07|3751.37|3742.67|13
1641268240000|2022-01-04 03:50:40|3751.73|3743.03|3751.51|3742.81|3751.78|3743.08|3751.34|3742.64|28
1641268250000|2022-01-04 03:50:50|3751.66|3742.96|3751.78|3743.08|3751.89|3743.19|3751.66|3742.96|29
1641268260000|2022-01-04 03:51:00|3751.79|3743.09|3751.79|3743.09|3751.93|3743.23|3751.77|3743.07|24
1641268270000|2022-01-04 03:51:10|3751.69|3742.99|3751.26|3742.56|3751.75|3743.05|3751.23|3742.53|31
1641268280000|2022-01-04 03:51:20|3751.24|3742.54|3751.32|3742.62|3751.43|3742.73|3750.67|3741.97|19
1641268290000|2022-01-04 03:51:30|3751.82|3743.12|3751.26|3742.56|3751.82|3743.12|3750.94|3742.24|17
1641268300000|2022-01-04 03:51:40|3751.1|3742.4|3751.03|3742.33|3751.24|3742.54|3750.87|3742.17|21
1641268310000|2022-01-04 03:51:50|3750.93|3742.23|3751.96|3743.26|3752.19|3743.49|3750.93|3742.23|35
1641268320000|2022-01-04 03:52:00|3751.93|3743.23|3752.11|3743.41|3752.14|3743.44|3751.8|3743.1|23
1641268330000|2022-01-04 03:52:10|3752.16|3743.46|3752.88|3744.18|3752.88|3744.18|3752.04|3743.34|25
1641268340000|2022-01-04 03:52:20|3752.83|3744.13|3753.42|3744.72|3753.72|3745.02|3752.67|3743.97|34
1641268350000|2022-01-04 03:52:30|3753.46|3744.76|3753.46|3744.76|3753.5|3744.8|3753.44|3744.74|8
1641268360000|2022-01-04 03:52:40|3753.41|3744.71|3753.8|3745.1|3753.81|3745.11|3753.41|3744.71|20
1641268370000|2022-01-04 03:52:50|3753.81|3745.11|3753.82|3745.12|3753.9|3745.2|3753.69|3744.99|26
1641268380000|2022-01-04 03:53:00|3753.58|3744.88|3752.44|3743.74|3753.58|3744.88|3752.44|3743.74|29
1641268390000|2022-01-04 03:53:10|3752.58|3743.88|3752.44|3743.74|3752.65|3743.95|3752.32|3743.62|34
1641268400000|2022-01-04 03:53:20|3752.43|3743.73|3753.47|3744.77|3753.47|3744.77|3752.43|3743.73|25
1641268410000|2022-01-04 03:53:30|3753.45|3744.75|3753.41|3744.71|3753.91|3745.21|3753.32|3744.62|38
1641268420000|2022-01-04 03:53:40|3753.49|3744.79|3752.66|3743.96|3753.75|3745.05|3752.66|3743.96|25
1641268430000|2022-01-04 03:53:50|3752.67|3743.97|3752.63|3743.93|3752.87|3744.17|3752.4|3743.7|34
1641268440000|2022-01-04 03:54:00|3752.78|3744.08|3752.89|3744.19|3753.12|3744.42|3752.47|3743.77|35
1641268450000|2022-01-04 03:54:10|3752.84|3744.14|3752.85|3744.15|3752.85|3744.15|3752.55|3743.85|23
1641268460000|2022-01-04 03:54:20|3752.87|3744.17|3752.75|3744.05|3753.11|3744.41|3752.68|3743.98|29
1641268470000|2022-01-04 03:54:30|3752.83|3744.13|3752.98|3744.28|3753.02|3744.32|3752.55|3743.85|29
1641268480000|2022-01-04 03:54:40|3752.8|3744.1|3752.83|3744.13|3752.95|3744.25|3752.64|3743.94|25
1641268490000|2022-01-04 03:54:50|3752.84|3744.14|3753.2|3744.5|3753.26|3744.56|3752.78|3744.08|29
1641268500000|2022-01-04 03:55:00|3753.18|3744.48|3752.85|3744.15|3753.18|3744.48|3752.81|3744.11|22
1641268510000|2022-01-04 03:55:10|3752.84|3744.14|3751.94|3743.24|3752.85|3744.15|3751.68|3742.98|26
1641268520000|2022-01-04 03:55:20|3751.96|3743.26|3751.75|3743.05|3752.41|3743.71|3751.61|3742.91|32
1641268530000|2022-01-04 03:55:30|3751.66|3742.96|3751.68|3742.98|3751.8|3743.1|3751.57|3742.87|29
1641268540000|2022-01-04 03:55:40|3751.67|3742.97|3751.76|3743.06|3751.76|3743.06|3751.55|3742.85|28
1641268550000|2022-01-04 03:55:50|3751.75|3743.05|3752.3|3743.6|3753.32|3744.62|3751.74|3743.04|36
1641268560000|2022-01-04 03:56:00|3752.27|3743.57|3752.54|3743.84|3753.05|3744.35|3751.63|3742.93|31
1641268570000|2022-01-04 03:56:10|3752.53|3743.83|3752.13|3743.43|3752.57|3743.87|3751.4|3742.7|37
1641268580000|2022-01-04 03:56:20|3752.12|3743.42|3751.54|3742.84|3752.12|3743.42|3751.41|3742.71|33
1641268590000|2022-01-04 03:56:30|3751.58|3742.88|3751.01|3742.31|3751.58|3742.88|3750.05|3741.35|34
1641268600000|2022-01-04 03:56:40|3751.19|3742.49|3751.08|3742.38|3751.4|3742.7|3750.64|3741.94|36
1641268610000|2022-01-04 03:56:50|3751.05|3742.35|3750.54|3741.84|3751.21|3742.51|3750.5|3741.8|34
1641268620000|2022-01-04 03:57:00|3750.53|3741.83|3750.69|3741.99|3750.76|3742.06|3750.32|3741.62|34
1641268630000|2022-01-04 03:57:10|3750.71|3742.01|3750.6|3741.9|3750.86|3742.16|3750.52|3741.82|37
1641268640000|2022-01-04 03:57:20|3750.52|3741.82|3748.86|3740.16|3750.52|3741.82|3748.61|3739.91|36
1641268650000|2022-01-04 03:57:30|3748.95|3740.25|3748.83|3740.13|3749.06|3740.36|3748.68|3739.98|36
1641268660000|2022-01-04 03:57:40|3748.94|3740.24|3749.09|3740.39|3749.09|3740.39|3748.58|3739.88|32
1641268670000|2022-01-04 03:57:50|3749.05|3740.35|3749.45|3740.75|3749.54|3740.84|3748.65|3739.95|28
1641268680000|2022-01-04 03:58:00|3749.46|3740.76|3750.03|3741.33|3750.52|3741.82|3749.35|3740.65|34
1641268690000|2022-01-04 03:58:10|3750.01|3741.31|3749.21|3740.51|3750.01|3741.31|3748.53|3739.83|35
1641268700000|2022-01-04 03:58:20|3749.3|3740.6|3749.37|3740.67|3749.6|3740.9|3748.93|3740.23|37
1641268710000|2022-01-04 03:58:30|3749.38|3740.68|3749.27|3740.57|3749.45|3740.75|3749.13|3740.43|27
1641268720000|2022-01-04 03:58:40|3749.25|3740.55|3749.57|3740.87|3749.59|3740.89|3749.1|3740.4|28
1641268730000|2022-01-04 03:58:50|3749.77|3741.07|3749.73|3741.03|3749.77|3741.07|3749.41|3740.71|29
1641268740000|2022-01-04 03:59:00|3749.75|3741.05|3749.93|3741.23|3749.93|3741.23|3749.71|3741.01|31
1641268750000|2022-01-04 03:59:10|3749.91|3741.21|3749.93|3741.23|3749.96|3741.26|3749.71|3741.01|27
1641268760000|2022-01-04 03:59:20|3749.94|3741.24|3749.74|3741.04|3749.95|3741.25|3749.74|3741.04|21
1641268770000|2022-01-04 03:59:30|3749.73|3741.03|3750.07|3741.37|3750.08|3741.38|3749.73|3741.03|28
1641268780000|2022-01-04 03:59:40|3750.1|3741.4|3750.64|3741.94|3750.8|3742.1|3749.96|3741.26|35
1641268790000|2022-01-04 03:59:50|3750.67|3741.97|3748.98|3740.28|3750.69|3741.99|3748.89|3740.19|38
1641268800000|2022-01-04 04:00:00|3749.1|3740.4|3748.87|3740.17|3749.2|3740.5|3748.73|3740.03|33
1641268810000|2022-01-04 04:00:10|3748.82|3740.12|3747.4|3738.7|3748.83|3740.13|3747.4|3738.7|33
1641268820000|2022-01-04 04:00:20|3747.35|3738.65|3747.75|3739.05|3747.93|3739.23|3746.68|3737.98|34
1641268830000|2022-01-04 04:00:30|3747.72|3739.02|3747.75|3739.05|3748.01|3739.31|3747.28|3738.58|37
1641268840000|2022-01-04 04:00:40|3747.74|3739.04|3747.74|3739.04|3747.97|3739.27|3747.56|3738.86|33
1641268850000|2022-01-04 04:00:50|3747.62|3738.92|3748.18|3739.48|3748.66|3739.96|3747.54|3738.84|30
1641268860000|2022-01-04 04:01:00|3748.17|3739.47|3747.63|3738.93|3748.27|3739.57|3747.19|3738.49|34
1641268870000|2022-01-04 04:01:10|3747.73|3739.03|3752.68|3743.98|3753.07|3744.37|3747.73|3739.03|38
1641268880000|2022-01-04 04:01:20|3752.54|3743.84|3752.6|3743.9|3752.79|3744.09|3751.93|3743.23|39
1641268890000|2022-01-04 04:01:30|3752.59|3743.89|3751.82|3743.12|3752.83|3744.13|3751.41|3742.71|31
1641268900000|2022-01-04 04:01:40|3751.83|3743.13|3753.21|3744.51|3753.35|3744.65|3751.36|3742.66|37
1641268910000|2022-01-04 04:01:50|3753.19|3744.49|3754.15|3745.45|3754.37|3745.67|3753.18|3744.48|28
1641268920000|2022-01-04 04:02:00|3753.97|3745.27|3754.35|3745.65|3754.42|3745.72|3752.21|3743.51|34
1641268930000|2022-01-04 04:02:10|3754.5|3745.8|3756.56|3747.86|3757.42|3748.72|3754.35|3745.65|34
1641268940000|2022-01-04 04:02:20|3756.54|3747.84|3756.95|3748.25|3757.61|3748.91|3756.3|3747.6|33
1641268950000|2022-01-04 04:02:30|3757.07|3748.37|3756.3|3747.6|3757.55|3748.85|3756.3|3747.6|34
1641268960000|2022-01-04 04:02:40|3756.32|3747.62|3756.5|3747.8|3757.06|3748.36|3756.04|3747.34|32
1641268970000|2022-01-04 04:02:50|3756.45|3747.75|3756.22|3747.52|3756.9|3748.2|3756.08|3747.38|33
1641268980000|2022-01-04 04:03:00|3756.19|3747.49|3755.38|3746.68|3756.19|3747.49|3754.96|3746.26|28
1641268990000|2022-01-04 04:03:10|3755.19|3746.49|3756.23|3747.53|3756.52|3747.82|3755.08|3746.38|33
1641269000000|2022-01-04 04:03:20|3756.2|3747.5|3754.06|3745.36|3756.36|3747.66|3753.95|3745.25|29
1641269010000|2022-01-04 04:03:30|3754.05|3745.35|3753.8|3745.1|3754.05|3745.35|3753.58|3744.88|27
1641269020000|2022-01-04 04:03:40|3753.77|3745.07|3753.69|3744.99|3753.98|3745.28|3753.59|3744.89|26
1641269030000|2022-01-04 04:03:50|3753.68|3744.98|3754.22|3745.52|3754.33|3745.63|3753.52|3744.82|33
1641269040000|2022-01-04 04:04:00|3754.19|3745.49|3753.83|3745.13|3754.22|3745.52|3753.31|3744.61|27
1641269050000|2022-01-04 04:04:10|3753.64|3744.94|3753.62|3744.92|3753.8|3745.1|3753.28|3744.58|22
1641269060000|2022-01-04 04:04:20|3753.63|3744.93|3751.75|3743.05|3753.72|3745.02|3751.44|3742.74|21
1641269070000|2022-01-04 04:04:30|3751.8|3743.1|3752.49|3743.79|3753|3744.3|3751.68|3742.98|26
1641269080000|2022-01-04 04:04:40|3752.39|3743.69|3750.26|3741.56|3752.39|3743.69|3750.1|3741.4|36
1641269090000|2022-01-04 04:04:50|3750|3741.3|3749.86|3741.16|3750.63|3741.93|3749.36|3740.66|37
1641269100000|2022-01-04 04:05:00|3749.73|3741.03|3746.53|3737.83|3749.88|3741.18|3746.53|3737.83|34
1641269110000|2022-01-04 04:05:10|3746.5|3737.8|3745.82|3737.12|3747.67|3738.97|3745.08|3736.38|39
1641269120000|2022-01-04 04:05:20|3745.79|3737.09|3743.64|3734.94|3745.79|3737.09|3743.14|3734.44|38
1641269130000|2022-01-04 04:05:30|3743.79|3735.09|3743.66|3734.96|3744.12|3735.42|3743.42|3734.72|27
1641269140000|2022-01-04 04:05:40|3743.67|3734.97|3745.23|3736.53|3745.76|3737.06|3743.67|3734.97|34
1641269150000|2022-01-04 04:05:50|3745.24|3736.54|3745.83|3737.13|3745.83|3737.13|3745.23|3736.53|18
1641269160000|2022-01-04 04:06:00|3745.76|3737.06|3746.54|3737.84|3747.23|3738.53|3745.43|3736.73|32
1641269170000|2022-01-04 04:06:10|3746.5|3737.8|3744.65|3735.95|3746.51|3737.81|3743.96|3735.26|36
1641269180000|2022-01-04 04:06:20|3744.6|3735.9|3743.36|3734.66|3744.8|3736.1|3743.23|3734.53|31
1641269190000|2022-01-04 04:06:30|3743.4|3734.7|3742.31|3733.61|3743.93|3735.23|3742.21|3733.51|32
1641269200000|2022-01-04 04:06:40|3742.35|3733.65|3742.55|3733.85|3742.56|3733.86|3741.68|3732.98|36
1641269210000|2022-01-04 04:06:50|3742.53|3733.83|3743.18|3734.48|3743.18|3734.48|3741.83|3733.13|38
1641269220000|2022-01-04 04:07:00|3743.17|3734.47|3742.96|3734.26|3743.48|3734.78|3742.56|3733.86|35
1641269230000|2022-01-04 04:07:10|3742.98|3734.28|3741.19|3732.49|3743.09|3734.39|3741.19|3732.49|30
1641269240000|2022-01-04 04:07:20|3741.55|3732.85|3740.98|3732.28|3742.06|3733.36|3740.73|3732.03|32
1641269250000|2022-01-04 04:07:30|3741.05|3732.35|3740.75|3732.05|3741.1|3732.4|3740.51|3731.81|27
1641269260000|2022-01-04 04:07:40|3740.97|3732.27|3741.01|3732.31|3741.02|3732.32|3740.33|3731.63|25
1641269270000|2022-01-04 04:07:50|3740.92|3732.22|3741.14|3732.44|3741.4|3732.7|3740.67|3731.97|25
1641269280000|2022-01-04 04:08:00|3741.32|3732.62|3742.97|3734.27|3743.79|3735.09|3741.3|3732.6|38
1641269290000|2022-01-04 04:08:10|3742.81|3734.11|3745.2|3736.5|3745.21|3736.51|3742.78|3734.08|36
1641269300000|2022-01-04 04:08:20|3744.74|3736.04|3745.29|3736.59|3745.32|3736.62|3744.18|3735.48|37
1641269310000|2022-01-04 04:08:30|3745.3|3736.6|3744.79|3736.09|3745.3|3736.6|3744.79|3736.09|34
1641269320000|2022-01-04 04:08:40|3744.87|3736.17|3744.87|3736.17|3745.19|3736.49|3744.56|3735.86|29
1641269330000|2022-01-04 04:08:50|3744.86|3736.16|3743.58|3734.88|3745.22|3736.52|3743.58|3734.88|22
1641269340000|2022-01-04 04:09:00|3743.52|3734.82|3743.33|3734.63|3743.52|3734.82|3742.97|3734.27|34
1641269350000|2022-01-04 04:09:10|3743.11|3734.41|3744.34|3735.64|3744.52|3735.82|3743.02|3734.32|36
1641269360000|2022-01-04 04:09:20|3744.32|3735.62|3743.63|3734.93|3745.79|3737.09|3743.58|3734.88|36
1641269370000|2022-01-04 04:09:30|3743.71|3735.01|3744.17|3735.47|3744.33|3735.63|3743.71|3735.01|38
1641269380000|2022-01-04 04:09:40|3744.3|3735.6|3744.22|3735.52|3744.39|3735.69|3744.16|3735.46|32
1641269390000|2022-01-04 04:09:50|3744.19|3735.49|3744.27|3735.57|3744.6|3735.9|3744.01|3735.31|35
1641269400000|2022-01-04 04:10:00|3744.32|3735.62|3744.46|3735.76|3744.52|3735.82|3744.32|3735.62|26
1641269410000|2022-01-04 04:10:10|3744.47|3735.77|3744.38|3735.68|3744.76|3736.06|3744.38|3735.68|36
1641269420000|2022-01-04 04:10:20|3744.39|3735.69|3743.32|3734.62|3744.45|3735.75|3743.32|3734.62|32
1641269430000|2022-01-04 04:10:30|3743.34|3734.64|3742.75|3734.05|3743.35|3734.65|3742.74|3734.04|35
1641269440000|2022-01-04 04:10:40|3742.79|3734.09|3743.48|3734.78|3743.48|3734.78|3742.64|3733.94|36
1641269450000|2022-01-04 04:10:50|3743.49|3734.79|3743.44|3734.74|3743.51|3734.81|3743.38|3734.68|27
1641269460000|2022-01-04 04:11:00|3743.4|3734.7|3743.57|3734.87|3743.83|3735.13|3743.36|3734.66|27
1641269470000|2022-01-04 04:11:10|3743.48|3734.78|3743.33|3734.63|3743.58|3734.88|3742.72|3734.02|37
1641269480000|2022-01-04 04:11:20|3743.27|3734.57|3743.44|3734.74|3743.5|3734.8|3743.05|3734.35|33
1641269490000|2022-01-04 04:11:30|3743.47|3734.77|3743.32|3734.62|3743.55|3734.85|3743.16|3734.46|23
1641269500000|2022-01-04 04:11:40|3743.51|3734.81|3743.46|3734.76|3743.51|3734.81|3743.2|3734.5|27
1641269510000|2022-01-04 04:11:50|3743.47|3734.77|3743.22|3734.52|3743.51|3734.81|3743.16|3734.46|33
1641269520000|2022-01-04 04:12:00|3743.18|3734.48|3743.47|3734.77|3743.47|3734.77|3743.17|3734.47|30
1641269530000|2022-01-04 04:12:10|3743.33|3734.63|3743.21|3734.51|3743.48|3734.78|3743.18|3734.48|26
1641269540000|2022-01-04 04:12:20|3743.34|3734.64|3743.31|3734.61|3743.51|3734.81|3743.15|3734.45|25
1641269550000|2022-01-04 04:12:30|3743.38|3734.68|3743.07|3734.37|3743.38|3734.68|3742.82|3734.12|32
1641269560000|2022-01-04 04:12:40|3742.99|3734.29|3742.83|3734.13|3742.99|3734.29|3742.83|3734.13|32
1641269570000|2022-01-04 04:12:50|3742.84|3734.14|3743.06|3734.36|3743.61|3734.91|3742.84|3734.14|27
1641269580000|2022-01-04 04:13:00|3743.05|3734.35|3742.86|3734.16|3743.17|3734.47|3742.84|3734.14|31
1641269590000|2022-01-04 04:13:10|3742.88|3734.18|3743.39|3734.69|3743.64|3734.94|3742.88|3734.18|25
1641269600000|2022-01-04 04:13:20|3743.4|3734.7|3743.39|3734.69|3743.56|3734.86|3743.14|3734.44|30
1641269610000|2022-01-04 04:13:30|3743.13|3734.43|3743.16|3734.46|3743.33|3734.63|3743.08|3734.38|22
1641269620000|2022-01-04 04:13:40|3743.17|3734.47|3743.29|3734.59|3743.32|3734.62|3743.17|3734.47|7
1641269630000|2022-01-04 04:13:50|3743.37|3734.67|3744.1|3735.4|3744.18|3735.48|3743.36|3734.66|19
1641269640000|2022-01-04 04:14:00|3744.11|3735.41|3743.9|3735.2|3744.11|3735.41|3743.79|3735.09|27
1641269650000|2022-01-04 04:14:10|3744.09|3735.39|3745.24|3736.54|3745.27|3736.57|3744.09|3735.39|29
1641269660000|2022-01-04 04:14:20|3745.31|3736.61|3745.1|3736.4|3745.36|3736.66|3744.75|3736.05|32
1641269670000|2022-01-04 04:14:30|3745.13|3736.43|3745.18|3736.48|3745.32|3736.62|3745.09|3736.39|34
1641269680000|2022-01-04 04:14:40|3745.19|3736.49|3744.92|3736.22|3745.77|3737.07|3744.92|3736.22|32
1641269690000|2022-01-04 04:14:50|3745.22|3736.52|3744.95|3736.25|3745.28|3736.58|3744.46|3735.76|32
1641269700000|2022-01-04 04:15:00|3744.94|3736.24|3744.64|3735.94|3744.94|3736.24|3744.41|3735.71|35
1641269710000|2022-01-04 04:15:10|3744.7|3736|3744.73|3736.03|3744.82|3736.12|3744.19|3735.49|28
1641269720000|2022-01-04 04:15:20|3744.57|3735.87|3744.15|3735.45|3744.75|3736.05|3744.06|3735.36|27
1641269730000|2022-01-04 04:15:30|3744.14|3735.44|3744.08|3735.38|3744.23|3735.53|3744.08|3735.38|22
1641269740000|2022-01-04 04:15:40|3744.09|3735.39|3744.27|3735.57|3744.27|3735.57|3744.05|3735.35|6
1641269750000|2022-01-04 04:15:50|3744.1|3735.4|3744.23|3735.53|3744.24|3735.54|3744.01|3735.31|14
1641269760000|2022-01-04 04:16:00|3744.24|3735.54|3744.82|3736.12|3744.97|3736.27|3744.06|3735.36|25
1641269770000|2022-01-04 04:16:10|3744.69|3735.99|3744.07|3735.37|3744.69|3735.99|3744.07|3735.37|24
1641269780000|2022-01-04 04:16:20|3744.4|3735.7|3743.94|3735.24|3744.49|3735.79|3743.91|3735.21|31
1641269790000|2022-01-04 04:16:30|3743.98|3735.28|3743.8|3735.1|3744.02|3735.32|3743.57|3734.87|24
1641269800000|2022-01-04 04:16:40|3743.66|3734.96|3743.84|3735.14|3744.16|3735.46|3743.66|3734.96|20
1641269810000|2022-01-04 04:16:50|3743.88|3735.18|3743.99|3735.29|3744.05|3735.35|3743.64|3734.94|32
1641269820000|2022-01-04 04:17:00|3743.98|3735.28|3744.2|3735.5|3744.27|3735.57|3743.62|3734.92|21
1641269830000|2022-01-04 04:17:10|3744.21|3735.51|3743.96|3735.26|3744.45|3735.75|3743.89|3735.19|19
1641269840000|2022-01-04 04:17:20|3743.95|3735.25|3743.53|3734.83|3743.95|3735.25|3743.22|3734.52|20
1641269850000|2022-01-04 04:17:30|3743.52|3734.82|3743.51|3734.81|3743.53|3734.83|3743.43|3734.73|9
1641269860000|2022-01-04 04:17:40|3743.49|3734.79|3744.09|3735.39|3744.09|3735.39|3743.02|3734.32|28
1641269870000|2022-01-04 04:17:50|3744.1|3735.4|3742.84|3734.14|3744.1|3735.4|3742.63|3733.93|35
1641269880000|2022-01-04 04:18:00|3742.92|3734.22|3743.38|3734.68|3743.67|3734.97|3742.65|3733.95|34
1641269890000|2022-01-04 04:18:10|3743.29|3734.59|3742.82|3734.12|3743.29|3734.59|3742.49|3733.79|31
1641269900000|2022-01-04 04:18:20|3742.85|3734.15|3743.11|3734.41|3743.11|3734.41|3742.81|3734.11|28
1641269910000|2022-01-04 04:18:30|3743.07|3734.37|3743.45|3734.75|3743.55|3734.85|3742.9|3734.2|33
1641269920000|2022-01-04 04:18:40|3743.56|3734.86|3745.21|3736.51|3745.55|3736.85|3743.49|3734.79|36
1641269930000|2022-01-04 04:18:50|3745.36|3736.66|3745.4|3736.7|3745.56|3736.86|3745.22|3736.52|31
1641269940000|2022-01-04 04:19:00|3745.62|3736.92|3746.2|3737.5|3746.29|3737.59|3745.62|3736.92|34
1641269950000|2022-01-04 04:19:10|3746.22|3737.52|3746.32|3737.62|3746.37|3737.67|3746.15|3737.45|30
1641269960000|2022-01-04 04:19:20|3746.33|3737.63|3746.83|3738.13|3746.89|3738.19|3746.32|3737.62|31
1641269970000|2022-01-04 04:19:30|3746.82|3738.12|3746.32|3737.62|3746.82|3738.12|3746|3737.3|24
1641269980000|2022-01-04 04:19:40|3746.34|3737.64|3746.54|3737.84|3746.55|3737.85|3746.29|3737.59|24
1641269990000|2022-01-04 04:19:50|3746.53|3737.83|3746.74|3738.04|3746.74|3738.04|3746.53|3737.83|19
1641270000000|2022-01-04 04:20:00|3746.65|3737.95|3746.65|3737.95|3746.78|3738.08|3746.52|3737.82|25
1641270010000|2022-01-04 04:20:10|3746.64|3737.94|3746.97|3738.27|3747.48|3738.78|3746.26|3737.56|36
1641270020000|2022-01-04 04:20:20|3747.13|3738.43|3747.9|3739.2|3748.15|3739.45|3747.03|3738.33|30
1641270030000|2022-01-04 04:20:30|3748.08|3739.38|3747.52|3738.82|3748.11|3739.41|3747.46|3738.76|27
1641270040000|2022-01-04 04:20:40|3747.51|3738.81|3747.52|3738.82|3747.57|3738.87|3747.48|3738.78|6
1641270050000|2022-01-04 04:20:50|3747.48|3738.78|3747.55|3738.85|3747.55|3738.85|3747.48|3738.78|5
1641270060000|2022-01-04 04:21:00|3747.51|3738.81|3747.74|3739.04|3747.74|3739.04|3747.51|3738.81|8
1641270070000|2022-01-04 04:21:10|3747.76|3739.06|3747.8|3739.1|3747.88|3739.18|3747.75|3739.05|22
1641270080000|2022-01-04 04:21:20|3747.85|3739.15|3747.82|3739.12|3747.88|3739.18|3747.78|3739.08|26
1641270090000|2022-01-04 04:21:30|3747.83|3739.13|3747.83|3739.13|3747.9|3739.2|3747.68|3738.98|31
1641270100000|2022-01-04 04:21:40|3747.89|3739.19|3749.41|3740.71|3749.41|3740.71|3747.83|3739.13|26
1641270110000|2022-01-04 04:21:50|3749.4|3740.7|3751.13|3742.43|3751.16|3742.46|3749.4|3740.7|28
1641270120000|2022-01-04 04:22:00|3751.03|3742.33|3750.53|3741.83|3751.19|3742.49|3750.53|3741.83|22
1641270130000|2022-01-04 04:22:10|3750.52|3741.82|3751.05|3742.35|3751.05|3742.35|3750.33|3741.63|24
1641270140000|2022-01-04 04:22:20|3751.03|3742.33|3751.17|3742.47|3751.26|3742.56|3751.01|3742.31|27
1641270150000|2022-01-04 04:22:30|3751.03|3742.33|3749.47|3740.77|3751.03|3742.33|3749.47|3740.77|34
1641270160000|2022-01-04 04:22:40|3749.48|3740.78|3750.48|3741.78|3750.52|3741.82|3749.44|3740.74|30
1641270170000|2022-01-04 04:22:50|3750.45|3741.75|3749.05|3740.35|3750.45|3741.75|3749.05|3740.35|31
1641270180000|2022-01-04 04:23:00|3749.01|3740.31|3750.76|3742.06|3750.99|3742.29|3749.01|3740.31|39
1641270190000|2022-01-04 04:23:10|3750.71|3742.01|3750.86|3742.16|3750.91|3742.21|3750.71|3742.01|27
1641270200000|2022-01-04 04:23:20|3750.87|3742.17|3749.68|3740.98|3750.87|3742.17|3749.54|3740.84|28
1641270210000|2022-01-04 04:23:30|3749.64|3740.94|3749.26|3740.56|3749.69|3740.99|3748.9|3740.2|34
1641270220000|2022-01-04 04:23:40|3749.35|3740.65|3749.11|3740.41|3749.49|3740.79|3748.93|3740.23|25
1641270230000|2022-01-04 04:23:50|3749.01|3740.31|3748.9|3740.2|3749.83|3741.13|3748.69|3739.99|30
1641270240000|2022-01-04 04:24:00|3749.14|3740.44|3748.88|3740.18|3749.35|3740.65|3748.84|3740.14|20
1641270250000|2022-01-04 04:24:10|3748.75|3740.05|3749.92|3741.22|3749.92|3741.22|3748.47|3739.77|28
1641270260000|2022-01-04 04:24:20|3750|3741.3|3749.24|3740.54|3750.06|3741.36|3749.24|3740.54|37
1641270270000|2022-01-04 04:24:30|3749.32|3740.62|3748.98|3740.28|3749.33|3740.63|3748.96|3740.26|36
1641270280000|2022-01-04 04:24:40|3748.96|3740.26|3748.87|3740.17|3749.19|3740.49|3748.62|3739.92|34
1641270290000|2022-01-04 04:24:50|3749.06|3740.36|3749.11|3740.41|3749.23|3740.53|3748.88|3740.18|28
1641270300000|2022-01-04 04:25:00|3749.2|3740.5|3749.11|3740.41|3749.22|3740.52|3748.98|3740.28|25
1641270310000|2022-01-04 04:25:10|3749.05|3740.35|3748.66|3739.96|3749.5|3740.8|3748.59|3739.89|28
1641270320000|2022-01-04 04:25:20|3748.31|3739.61|3746.97|3738.27|3748.72|3740.02|3746.97|3738.27|22
1641270330000|2022-01-04 04:25:30|3746.92|3738.22|3747.08|3738.38|3747.14|3738.44|3746.69|3737.99|32
1641270340000|2022-01-04 04:25:40|3747.1|3738.4|3747.59|3738.89|3747.6|3738.9|3747.05|3738.35|15
1641270350000|2022-01-04 04:25:50|3747.46|3738.76|3746.72|3738.02|3747.57|3738.87|3746.72|3738.02|27
1641270360000|2022-01-04 04:26:00|3746.82|3738.12|3746.08|3737.38|3746.82|3738.12|3745.62|3736.92|23
1641270370000|2022-01-04 04:26:10|3746.26|3737.56|3747.18|3738.48|3747.18|3738.48|3746.26|3737.56|37
1641270380000|2022-01-04 04:26:20|3747.17|3738.47|3746.59|3737.89|3747.27|3738.57|3746.51|3737.81|28
1641270390000|2022-01-04 04:26:30|3746.56|3737.86|3746.01|3737.31|3746.99|3738.29|3746.01|3737.31|26
1641270400000|2022-01-04 04:26:40|3746|3737.3|3746.81|3738.11|3746.88|3738.18|3746|3737.3|28
1641270410000|2022-01-04 04:26:50|3746.8|3738.1|3746.86|3738.16|3746.88|3738.18|3746.77|3738.07|27
1641270420000|2022-01-04 04:27:00|3746.88|3738.18|3747.38|3738.68|3747.47|3738.77|3746.8|3738.1|23
1641270430000|2022-01-04 04:27:10|3747.41|3738.71|3747.97|3739.27|3748.06|3739.36|3747.41|3738.71|31
1641270440000|2022-01-04 04:27:20|3748|3739.3|3747.79|3739.09|3748.09|3739.39|3747.66|3738.96|28
1641270450000|2022-01-04 04:27:30|3747.5|3738.8|3747.39|3738.69|3747.66|3738.96|3747.19|3738.49|31
1641270460000|2022-01-04 04:27:40|3747.32|3738.62|3747.38|3738.68|3747.48|3738.78|3747.08|3738.38|26
1641270470000|2022-01-04 04:27:50|3747.44|3738.74|3747.78|3739.08|3747.78|3739.08|3747.44|3738.74|13
1641270480000|2022-01-04 04:28:00|3747.73|3739.03|3747.62|3738.92|3747.86|3739.16|3747.62|3738.92|21
1641270490000|2022-01-04 04:28:10|3747.7|3739|3747.6|3738.9|3747.79|3739.09|3747.58|3738.88|20
1641270500000|2022-01-04 04:28:20|3747.57|3738.87|3747.54|3738.84|3747.6|3738.9|3747.45|3738.75|21
1641270510000|2022-01-04 04:28:30|3747.58|3738.88|3747.45|3738.75|3747.61|3738.91|3747.45|3738.75|23
1641270520000|2022-01-04 04:28:40|3747.49|3738.79|3747.43|3738.73|3747.78|3739.08|3747.32|3738.62|29
1641270530000|2022-01-04 04:28:50|3747.53|3738.83|3747.42|3738.72|3747.76|3739.06|3747.42|3738.72|16
1641270540000|2022-01-04 04:29:00|3747.41|3738.71|3747.52|3738.82|3747.87|3739.17|3747.38|3738.68|23
1641270550000|2022-01-04 04:29:10|3747.4|3738.7|3747.36|3738.66|3747.79|3739.09|3747.33|3738.63|26
1641270560000|2022-01-04 04:29:20|3747.38|3738.68|3748.31|3739.61|3748.5|3739.8|3747.09|3738.39|30
1641270570000|2022-01-04 04:29:30|3748.18|3739.48|3747.99|3739.29|3748.19|3739.49|3747.22|3738.52|35
1641270580000|2022-01-04 04:29:40|3747.95|3739.25|3748.16|3739.46|3748.74|3740.04|3747.95|3739.25|27
1641270590000|2022-01-04 04:29:50|3748.1|3739.4|3748.2|3739.5|3748.52|3739.82|3748|3739.3|21
1641270600000|2022-01-04 04:30:00|3748.34|3739.64|3748.12|3739.42|3748.36|3739.66|3748.12|3739.42|26
1641270610000|2022-01-04 04:30:10|3748.19|3739.49|3747.54|3738.84|3748.19|3739.49|3746.8|3738.1|23
1641270620000|2022-01-04 04:30:20|3747.31|3738.61|3747.81|3739.11|3748|3739.3|3747.31|3738.61|20
1641270630000|2022-01-04 04:30:30|3747.72|3739.02|3749.25|3740.55|3749.5|3740.8|3747.72|3739.02|34
1641270640000|2022-01-04 04:30:40|3749.53|3740.83|3749.29|3740.59|3749.54|3740.84|3749.26|3740.56|26
1641270650000|2022-01-04 04:30:50|3749.51|3740.81|3749.63|3740.93|3750.01|3741.31|3749.31|3740.61|33
1641270660000|2022-01-04 04:31:00|3749.71|3741.01|3749.77|3741.07|3750.11|3741.41|3749.53|3740.83|33
1641270670000|2022-01-04 04:31:10|3749.75|3741.05|3749.72|3741.02|3750|3741.3|3749.61|3740.91|22
1641270680000|2022-01-04 04:31:20|3749.76|3741.06|3750.27|3741.57|3750.43|3741.73|3749.66|3740.96|22
1641270690000|2022-01-04 04:31:30|3750.25|3741.55|3750.15|3741.45|3750.25|3741.55|3749.93|3741.23|28
1641270700000|2022-01-04 04:31:40|3750.18|3741.48|3751.52|3742.82|3751.58|3742.88|3750.17|3741.47|35
1641270710000|2022-01-04 04:31:50|3751.57|3742.87|3751.81|3743.11|3751.86|3743.16|3751.57|3742.87|35
1641270720000|2022-01-04 04:32:00|3751.62|3742.92|3751.99|3743.29|3752.02|3743.32|3751.29|3742.59|37
1641270730000|2022-01-04 04:32:10|3752.01|3743.31|3751.74|3743.04|3752.03|3743.33|3751.64|3742.94|33
1641270740000|2022-01-04 04:32:20|3751.72|3743.02|3754.34|3745.64|3754.34|3745.64|3751.7|3743|33
1641270750000|2022-01-04 04:32:30|3754.4|3745.7|3753.98|3745.28|3754.4|3745.7|3753.5|3744.8|32
1641270760000|2022-01-04 04:32:40|3754.02|3745.32|3754.16|3745.46|3754.25|3745.55|3753.87|3745.17|32
1641270770000|2022-01-04 04:32:50|3754.08|3745.38|3753.89|3745.19|3754.14|3745.44|3753.87|3745.17|30
1641270780000|2022-01-04 04:33:00|3754.19|3745.49|3753.41|3744.71|3754.25|3745.55|3753.41|3744.71|27
1641270790000|2022-01-04 04:33:10|3753.51|3744.81|3752.88|3744.18|3753.86|3745.16|3752.46|3743.76|30
1641270800000|2022-01-04 04:33:20|3752.65|3743.95|3752.99|3744.29|3753.3|3744.6|3752.49|3743.79|39
1641270810000|2022-01-04 04:33:30|3753.13|3744.43|3753.11|3744.41|3753.22|3744.52|3752.72|3744.02|35
1641270820000|2022-01-04 04:33:40|3753.02|3744.32|3753.65|3744.95|3753.67|3744.97|3752.89|3744.19|20
1641270830000|2022-01-04 04:33:50|3753.63|3744.93|3755.32|3746.62|3755.71|3747.01|3753.63|3744.93|29
1641270840000|2022-01-04 04:34:00|3755.34|3746.64|3755.06|3746.36|3755.57|3746.87|3754.86|3746.16|30
1641270850000|2022-01-04 04:34:10|3755.05|3746.35|3754.85|3746.15|3755.11|3746.41|3754.85|3746.15|28
1641270860000|2022-01-04 04:34:20|3754.86|3746.16|3753.83|3745.13|3755.13|3746.43|3753.83|3745.13|15
1641270870000|2022-01-04 04:34:30|3753.92|3745.22|3754.18|3745.48|3754.18|3745.48|3753.39|3744.69|31
1641270880000|2022-01-04 04:34:40|3753.74|3745.04|3753.48|3744.78|3754.1|3745.4|3753.48|3744.78|23
1641270890000|2022-01-04 04:34:50|3753.5|3744.8|3754.52|3745.82|3754.77|3746.07|3753.5|3744.8|39
1641270900000|2022-01-04 04:35:00|3754.58|3745.88|3754.71|3746.01|3754.79|3746.09|3754.53|3745.83|36
1641270910000|2022-01-04 04:35:10|3754.74|3746.04|3754.69|3745.99|3754.74|3746.04|3754.46|3745.76|36
1641270920000|2022-01-04 04:35:20|3754.83|3746.13|3754.2|3745.5|3754.83|3746.13|3754.15|3745.45|30
1641270930000|2022-01-04 04:35:30|3754.18|3745.48|3754.27|3745.57|3754.32|3745.62|3754.17|3745.47|17
1641270940000|2022-01-04 04:35:40|3754.53|3745.83|3754.62|3745.92|3754.64|3745.94|3754.39|3745.69|24
1641270950000|2022-01-04 04:35:50|3754.67|3745.97|3754.93|3746.23|3754.93|3746.23|3754.6|3745.9|23
1641270960000|2022-01-04 04:36:00|3754.87|3746.17|3754.53|3745.83|3754.87|3746.17|3753.78|3745.08|32
1641270970000|2022-01-04 04:36:10|3754.42|3745.72|3753.76|3745.06|3754.42|3745.72|3753.46|3744.76|23
1641270980000|2022-01-04 04:36:20|3753.77|3745.07|3752.88|3744.18|3753.86|3745.16|3752.86|3744.16|37
1641270990000|2022-01-04 04:36:30|3752.84|3744.14|3753.41|3744.71|3753.41|3744.71|3752.68|3743.98|31
1641271000000|2022-01-04 04:36:40|3753.28|3744.58|3752.99|3744.29|3753.38|3744.68|3752.28|3743.58|29
1641271010000|2022-01-04 04:36:50|3752.98|3744.28|3753.2|3744.5|3753.47|3744.77|3752.81|3744.11|35
1641271020000|2022-01-04 04:37:00|3753.21|3744.51|3753.13|3744.43|3753.24|3744.54|3752.53|3743.83|33
1641271030000|2022-01-04 04:37:10|3753.08|3744.38|3753.11|3744.41|3753.26|3744.56|3752.43|3743.73|31
1641271040000|2022-01-04 04:37:20|3752.97|3744.27|3752.88|3744.18|3752.98|3744.28|3752.52|3743.82|32
1641271050000|2022-01-04 04:37:30|3752.93|3744.23|3751.71|3743.01|3752.99|3744.29|3751.71|3743.01|28
1641271060000|2022-01-04 04:37:40|3751.62|3742.92|3752.41|3743.71|3752.52|3743.82|3751.62|3742.92|31
1641271070000|2022-01-04 04:37:50|3752.42|3743.72|3752.19|3743.49|3752.42|3743.72|3752.09|3743.39|28
1641271080000|2022-01-04 04:38:00|3752.13|3743.43|3752.23|3743.53|3752.35|3743.65|3751.87|3743.17|32
1641271090000|2022-01-04 04:38:10|3752.22|3743.52|3750.44|3741.74|3752.33|3743.63|3750.28|3741.58|21
1641271100000|2022-01-04 04:38:20|3750.5|3741.8|3750.56|3741.86|3750.69|3741.99|3750.24|3741.54|28
1641271110000|2022-01-04 04:38:30|3750.32|3741.62|3749.91|3741.21|3750.63|3741.93|3749.91|3741.21|26
1641271120000|2022-01-04 04:38:40|3750.46|3741.76|3751.21|3742.51|3751.21|3742.51|3749.83|3741.13|28
1641271130000|2022-01-04 04:38:50|3751.2|3742.5|3750.95|3742.25|3751.75|3743.05|3750.51|3741.81|29
1641271140000|2022-01-04 04:39:00|3751.1|3742.4|3748.84|3740.14|3751.1|3742.4|3748.53|3739.83|29
1641271150000|2022-01-04 04:39:10|3749.1|3740.4|3747.22|3738.52|3749.1|3740.4|3747.19|3738.49|33
1641271160000|2022-01-04 04:39:20|3747.14|3738.44|3747.23|3738.53|3747.69|3738.99|3746.99|3738.29|32
1641271170000|2022-01-04 04:39:30|3747.25|3738.55|3746.53|3737.83|3747.34|3738.64|3745.87|3737.17|29
1641271180000|2022-01-04 04:39:40|3746.52|3737.82|3743.92|3735.22|3746.52|3737.82|3743.75|3735.05|24
1641271190000|2022-01-04 04:39:50|3744.05|3735.35|3741.34|3732.64|3744.05|3735.35|3741.29|3732.59|28
1641271200000|2022-01-04 04:40:00|3741.4|3732.7|3739.3|3730.6|3741.41|3732.71|3739.29|3730.59|26
1641271210000|2022-01-04 04:40:10|3739.37|3730.67|3738.56|3729.86|3739.37|3730.67|3738.14|3729.44|34
1641271220000|2022-01-04 04:40:20|3738.6|3729.9|3741.47|3732.77|3741.47|3732.77|3738.26|3729.56|38
1641271230000|2022-01-04 04:40:30|3741.39|3732.69|3739.43|3730.73|3741.51|3732.81|3739.24|3730.54|36
1641271240000|2022-01-04 04:40:40|3739.45|3730.75|3738.57|3729.87|3739.53|3730.83|3738.19|3729.49|37
1641271250000|2022-01-04 04:40:50|3738.62|3729.92|3737.62|3728.92|3738.69|3729.99|3737.39|3728.69|28
1641271260000|2022-01-04 04:41:00|3737.49|3728.79|3738.51|3729.81|3738.51|3729.81|3736.62|3727.92|37
1641271270000|2022-01-04 04:41:10|3738.62|3729.92|3740.08|3731.38|3740.25|3731.55|3738.05|3729.35|37
1641271280000|2022-01-04 04:41:20|3739.95|3731.25|3739.91|3731.21|3741.11|3732.41|3739.91|3731.21|33
1641271290000|2022-01-04 04:41:30|3739.92|3731.22|3740.39|3731.69|3740.39|3731.69|3739.76|3731.06|29
1641271300000|2022-01-04 04:41:40|3740.37|3731.67|3740.67|3731.97|3740.86|3732.16|3740.37|3731.67|34
1641271310000|2022-01-04 04:41:50|3740.71|3732.01|3740.87|3732.17|3740.99|3732.29|3740.4|3731.7|20
1641271320000|2022-01-04 04:42:00|3740.92|3732.22|3740.93|3732.23|3741.14|3732.44|3740.86|3732.16|33
1641271330000|2022-01-04 04:42:10|3740.91|3732.21|3739.64|3730.94|3741.18|3732.48|3739.6|3730.9|29
1641271340000|2022-01-04 04:42:20|3739.63|3730.93|3739.7|3731|3739.98|3731.28|3739.43|3730.73|35
1641271350000|2022-01-04 04:42:30|3739.75|3731.05|3740.94|3732.24|3741.5|3732.8|3739.71|3731.01|37
1641271360000|2022-01-04 04:42:40|3741.01|3732.31|3740.96|3732.26|3741.16|3732.46|3740.83|3732.13|31
1641271370000|2022-01-04 04:42:50|3740.81|3732.11|3741.13|3732.43|3741.14|3732.44|3740.81|3732.11|32
1641271380000|2022-01-04 04:43:00|3741.12|3732.42|3740.79|3732.09|3741.18|3732.48|3740.6|3731.9|31
1641271390000|2022-01-04 04:43:10|3740.8|3732.1|3740.12|3731.42|3740.83|3732.13|3739.78|3731.08|30
1641271400000|2022-01-04 04:43:20|3740.1|3731.4|3740.22|3731.52|3740.3|3731.6|3739.89|3731.19|29
1641271410000|2022-01-04 04:43:30|3740.21|3731.51|3740.87|3732.17|3740.92|3732.22|3740.18|3731.48|20
1641271420000|2022-01-04 04:43:40|3740.86|3732.16|3742.85|3734.15|3743.02|3734.32|3740.7|3732|29
1641271430000|2022-01-04 04:43:50|3742.91|3734.21|3742.71|3734.01|3743.08|3734.38|3742.41|3733.71|33
1641271440000|2022-01-04 04:44:00|3742.75|3734.05|3744.19|3735.49|3744.19|3735.49|3742.71|3734.01|30
1641271450000|2022-01-04 04:44:10|3744.26|3735.56|3744.9|3736.2|3745.28|3736.58|3744.22|3735.52|29
1641271460000|2022-01-04 04:44:20|3744.18|3735.48|3744.04|3735.34|3744.84|3736.14|3743.97|3735.27|37
1641271470000|2022-01-04 04:44:30|3743.99|3735.29|3743.22|3734.52|3744.33|3735.63|3742.95|3734.25|39
1641271480000|2022-01-04 04:44:40|3743.33|3734.63|3743.27|3734.57|3743.41|3734.71|3743|3734.3|30
1641271490000|2022-01-04 04:44:50|3743.02|3734.32|3743.04|3734.34|3743.24|3734.54|3742.53|3733.83|34
1641271500000|2022-01-04 04:45:00|3743.08|3734.38|3742.28|3733.58|3743.17|3734.47|3742.27|3733.57|25
1641271510000|2022-01-04 04:45:10|3742.36|3733.66|3744.18|3735.48|3744.2|3735.5|3742.36|3733.66|28
1641271520000|2022-01-04 04:45:20|3744.23|3735.53|3744.63|3735.93|3745.13|3736.43|3744.23|3735.53|28
1641271530000|2022-01-04 04:45:30|3744.64|3735.94|3744.65|3735.95|3745.17|3736.47|3744.37|3735.67|32
1641271540000|2022-01-04 04:45:40|3744.63|3735.93|3744.34|3735.64|3744.88|3736.18|3744.34|3735.64|13
1641271550000|2022-01-04 04:45:50|3744.49|3735.79|3745.2|3736.5|3745.24|3736.54|3744.49|3735.79|26
1641271560000|2022-01-04 04:46:00|3744.8|3736.1|3745.11|3736.41|3745.2|3736.5|3744.51|3735.81|29
1641271570000|2022-01-04 04:46:10|3744.94|3736.24|3746.27|3737.57|3746.32|3737.62|3744.86|3736.16|30
1641271580000|2022-01-04 04:46:20|3746.29|3737.59|3745.51|3736.81|3746.35|3737.65|3745.49|3736.79|27
1641271590000|2022-01-04 04:46:30|3745.48|3736.78|3745.77|3737.07|3745.96|3737.26|3745.48|3736.78|25
1641271600000|2022-01-04 04:46:40|3745.7|3737|3745.76|3737.06|3745.79|3737.09|3745.67|3736.97|21
1641271610000|2022-01-04 04:46:50|3745.78|3737.08|3745.75|3737.05|3745.78|3737.08|3745.44|3736.74|12
1641271620000|2022-01-04 04:47:00|3745.7|3737|3745.18|3736.48|3745.7|3737|3744.53|3735.83|25
1641271630000|2022-01-04 04:47:10|3745.23|3736.53|3744.9|3736.2|3745.42|3736.72|3744.78|3736.08|27
1641271640000|2022-01-04 04:47:20|3744.75|3736.05|3744.59|3735.89|3745.02|3736.32|3744.48|3735.78|21
1641271650000|2022-01-04 04:47:30|3744.44|3735.74|3745.12|3736.42|3745.73|3737.03|3744.44|3735.74|26
1641271660000|2022-01-04 04:47:40|3745.35|3736.65|3745.77|3737.07|3745.85|3737.15|3745.01|3736.31|32
1641271670000|2022-01-04 04:47:50|3745.58|3736.88|3744.87|3736.17|3745.81|3737.11|3744.77|3736.07|37
1641271680000|2022-01-04 04:48:00|3745.2|3736.5|3744.28|3735.58|3745.32|3736.62|3743.96|3735.26|30
1641271690000|2022-01-04 04:48:10|3744.2|3735.5|3743.58|3734.88|3744.55|3735.85|3743.56|3734.86|34
1641271700000|2022-01-04 04:48:20|3743.5|3734.8|3742.09|3733.39|3743.56|3734.86|3741.85|3733.15|31
1641271710000|2022-01-04 04:48:30|3741.87|3733.17|3740.29|3731.59|3742.28|3733.58|3740.12|3731.42|33
1641271720000|2022-01-04 04:48:40|3740.19|3731.49|3739.72|3731.02|3740.63|3731.93|3739.67|3730.97|35
1641271730000|2022-01-04 04:48:50|3739.7|3731|3740.3|3731.6|3740.3|3731.6|3739.66|3730.96|22
1641271740000|2022-01-04 04:49:00|3740.31|3731.61|3740.49|3731.79|3740.63|3731.93|3740.06|3731.36|19
1641271750000|2022-01-04 04:49:10|3740.48|3731.78|3740.64|3731.94|3741.2|3732.5|3740.43|3731.73|37
1641271760000|2022-01-04 04:49:20|3740.37|3731.67|3740.38|3731.68|3740.5|3731.8|3739.38|3730.68|33
1641271770000|2022-01-04 04:49:30|3740.35|3731.65|3740.29|3731.59|3740.39|3731.69|3739.61|3730.91|27
1641271780000|2022-01-04 04:49:40|3740.32|3731.62|3740.27|3731.57|3740.4|3731.7|3739.68|3730.98|30
1641271790000|2022-01-04 04:49:50|3740.21|3731.51|3740.17|3731.47|3740.39|3731.69|3739.85|3731.15|23
1641271800000|2022-01-04 04:50:00|3740.24|3731.54|3740.03|3731.33|3740.34|3731.64|3739.49|3730.79|33
1641271810000|2022-01-04 04:50:10|3739.72|3731.02|3739.73|3731.03|3740.2|3731.5|3738.98|3730.28|31
1641271820000|2022-01-04 04:50:20|3739.68|3730.98|3738.64|3729.94|3739.81|3731.11|3738.54|3729.84|31
1641271830000|2022-01-04 04:50:30|3738.82|3730.12|3738.29|3729.59|3739.06|3730.36|3738.29|3729.59|20
1641271840000|2022-01-04 04:50:40|3738.82|3730.12|3736.89|3728.19|3739.06|3730.36|3736.89|3728.19|30
1641271850000|2022-01-04 04:50:50|3736.84|3728.14|3736.87|3728.17|3737.34|3728.64|3736.3|3727.6|30
1641271860000|2022-01-04 04:51:00|3736.89|3728.19|3736.71|3728.01|3737|3728.3|3736.67|3727.97|23
1641271870000|2022-01-04 04:51:10|3736.72|3728.02|3738.43|3729.73|3738.43|3729.73|3736.72|3728.02|34
1641271880000|2022-01-04 04:51:20|3737.99|3729.29|3738.68|3729.98|3738.68|3729.98|3737.48|3728.78|32
1641271890000|2022-01-04 04:51:30|3738.67|3729.97|3738.23|3729.53|3738.71|3730.01|3737.69|3728.99|37
1641271900000|2022-01-04 04:51:40|3738.28|3729.58|3738.37|3729.67|3738.37|3729.67|3738.04|3729.34|26
1641271910000|2022-01-04 04:51:50|3738.28|3729.58|3737.3|3728.6|3738.38|3729.68|3737.23|3728.53|22
1641271920000|2022-01-04 04:52:00|3737.51|3728.81|3736.77|3728.07|3737.54|3728.84|3736.77|3728.07|27
1641271930000|2022-01-04 04:52:10|3736.84|3728.14|3737.56|3728.86|3737.78|3729.08|3736.82|3728.12|33
1641271940000|2022-01-04 04:52:20|3737.59|3728.89|3737.58|3728.88|3737.74|3729.04|3737.55|3728.85|15
1641271950000|2022-01-04 04:52:30|3737.51|3728.81|3737.62|3728.92|3737.68|3728.98|3737.14|3728.44|16
1641271960000|2022-01-04 04:52:40|3737.49|3728.79|3738.02|3729.32|3738.03|3729.33|3737.48|3728.78|21
1641271970000|2022-01-04 04:52:50|3738.01|3729.31|3738.96|3730.26|3739.17|3730.47|3737.98|3729.28|19
1641271980000|2022-01-04 04:53:00|3738.99|3730.29|3738.6|3729.9|3739.09|3730.39|3738.48|3729.78|36
1641271990000|2022-01-04 04:53:10|3738.53|3729.83|3738.71|3730.01|3738.76|3730.06|3738.38|3729.68|29
1641272000000|2022-01-04 04:53:20|3738.77|3730.07|3738.24|3729.54|3738.9|3730.2|3737.64|3728.94|34
1641272010000|2022-01-04 04:53:30|3737.49|3728.79|3737.58|3728.88|3737.6|3728.9|3736.55|3727.85|33
1641272020000|2022-01-04 04:53:40|3737.57|3728.87|3737.46|3728.76|3737.57|3728.87|3737.07|3728.37|31
1641272030000|2022-01-04 04:53:50|3737.47|3728.77|3737.17|3728.47|3737.51|3728.81|3737.17|3728.47|30
1641272040000|2022-01-04 04:54:00|3737.16|3728.46|3737.13|3728.43|3737.32|3728.62|3736.49|3727.79|29
1641272050000|2022-01-04 04:54:10|3737.09|3728.39|3736.98|3728.28|3737.28|3728.58|3736.95|3728.25|28
1641272060000|2022-01-04 04:54:20|3737.02|3728.32|3737.23|3728.53|3737.57|3728.87|3736.75|3728.05|33
1641272070000|2022-01-04 04:54:30|3737.13|3728.43|3737.32|3728.62|3737.45|3728.75|3736.59|3727.89|34
1641272080000|2022-01-04 04:54:40|3737.33|3728.63|3737.36|3728.66|3737.42|3728.72|3737.18|3728.48|28
1641272090000|2022-01-04 04:54:50|3737.35|3728.65|3737.12|3728.42|3737.35|3728.65|3737.12|3728.42|24
1641272100000|2022-01-04 04:55:00|3737.05|3728.35|3737.11|3728.41|3737.19|3728.49|3736.88|3728.18|27
1641272110000|2022-01-04 04:55:10|3737.13|3728.43|3737.65|3728.95|3738.24|3729.54|3737.13|3728.43|34
1641272120000|2022-01-04 04:55:20|3737.73|3729.03|3737.33|3728.63|3737.91|3729.21|3736.74|3728.04|37
1641272130000|2022-01-04 04:55:30|3737.32|3728.62|3737.15|3728.45|3737.35|3728.65|3736.88|3728.18|24
1641272140000|2022-01-04 04:55:40|3737.14|3728.44|3737.06|3728.36|3737.33|3728.63|3736.58|3727.88|28
1641272150000|2022-01-04 04:55:50|3736.86|3728.16|3737.78|3729.08|3737.93|3729.23|3736.5|3727.8|38
1641272160000|2022-01-04 04:56:00|3737.79|3729.09|3737.87|3729.17|3737.91|3729.21|3737.79|3729.09|19
1641272170000|2022-01-04 04:56:10|3737.93|3729.23|3738.13|3729.43|3738.47|3729.77|3737.91|3729.21|21
1641272180000|2022-01-04 04:56:20|3737.78|3729.08|3737.66|3728.96|3737.82|3729.12|3737.55|3728.85|25
1641272190000|2022-01-04 04:56:30|3737.56|3728.86|3737.46|3728.76|3737.67|3728.97|3737.37|3728.67|32
1641272200000|2022-01-04 04:56:40|3737.51|3728.81|3737.46|3728.76|3737.63|3728.93|3737.43|3728.73|17
1641272210000|2022-01-04 04:56:50|3737.42|3728.72|3737.96|3729.26|3738.07|3729.37|3737.42|3728.72|35
1641272220000|2022-01-04 04:57:00|3737.91|3729.21|3737.93|3729.23|3738.12|3729.42|3737.69|3728.99|34
1641272230000|2022-01-04 04:57:10|3737.69|3728.99|3737.03|3728.33|3737.92|3729.22|3737.03|3728.33|28
1641272240000|2022-01-04 04:57:20|3737.13|3728.43|3737.1|3728.4|3737.28|3728.58|3736.67|3727.97|29
1641272250000|2022-01-04 04:57:30|3737.09|3728.39|3737.08|3728.38|3737.1|3728.4|3737.07|3728.37|10
1641272260000|2022-01-04 04:57:40|3737.05|3728.35|3737.48|3728.78|3737.57|3728.87|3737.05|3728.35|24
1641272270000|2022-01-04 04:57:50|3737.47|3728.77|3737.44|3728.74|3737.51|3728.81|3737.4|3728.7|8
1641272280000|2022-01-04 04:58:00|3737.45|3728.75|3737.56|3728.86|3737.66|3728.96|3737.25|3728.55|33
1641272290000|2022-01-04 04:58:10|3737.48|3728.78|3736.72|3728.02|3737.58|3728.88|3736.45|3727.75|29
1641272300000|2022-01-04 04:58:20|3736.68|3727.98|3736.79|3728.09|3736.92|3728.22|3736.61|3727.91|26
1641272310000|2022-01-04 04:58:30|3736.73|3728.03|3736.79|3728.09|3736.9|3728.2|3736.43|3727.73|38
1641272320000|2022-01-04 04:58:40|3736.8|3728.1|3736.6|3727.9|3736.89|3728.19|3736.53|3727.83|30
1641272330000|2022-01-04 04:58:50|3736.67|3727.97|3737.11|3728.41|3737.15|3728.45|3736.48|3727.78|25
1641272340000|2022-01-04 04:59:00|3737|3728.3|3737.27|3728.57|3737.29|3728.59|3736.93|3728.23|33
1641272350000|2022-01-04 04:59:10|3736.1|3727.4|3735.23|3726.53|3737.33|3728.63|3734.41|3725.71|34
1641272360000|2022-01-04 04:59:20|3734.59|3725.89|3735.11|3726.41|3735.18|3726.48|3734.59|3725.89|37
1641272370000|2022-01-04 04:59:30|3735.05|3726.35|3735.49|3726.79|3735.49|3726.79|3734.77|3726.07|36
1641272380000|2022-01-04 04:59:40|3735.45|3726.75|3735.34|3726.64|3735.53|3726.83|3735.33|3726.63|34
1641272390000|2022-01-04 04:59:50|3735.28|3726.58|3735.49|3726.79|3735.49|3726.79|3735.28|3726.58|18
1641272400000|2022-01-04 05:00:00|3735.52|3726.82|3734.71|3726.01|3735.52|3726.82|3734.69|3725.99|30
1641272410000|2022-01-04 05:00:10|3734.67|3725.97|3734.63|3725.93|3734.82|3726.12|3734.63|3725.93|16
1641272420000|2022-01-04 05:00:20|3734.7|3726|3733.7|3725|3734.75|3726.05|3733.62|3724.92|25
1641272430000|2022-01-04 05:00:30|3733.72|3725.02|3733.67|3724.97|3733.78|3725.08|3733.49|3724.79|32
1641272440000|2022-01-04 05:00:40|3733.68|3724.98|3733.62|3724.92|3733.78|3725.08|3733.41|3724.71|29
1641272450000|2022-01-04 05:00:50|3733.52|3724.82|3733.42|3724.72|3733.61|3724.91|3733.18|3724.48|25
1641272460000|2022-01-04 05:01:00|3733.44|3724.74|3734.04|3725.34|3734.36|3725.66|3733.12|3724.42|34
1641272470000|2022-01-04 05:01:10|3733.66|3724.96|3733.79|3725.09|3733.86|3725.16|3733.5|3724.8|33
1641272480000|2022-01-04 05:01:20|3733.8|3725.1|3733.88|3725.18|3734.06|3725.36|3733.62|3724.92|31
1641272490000|2022-01-04 05:01:30|3733.93|3725.23|3732.38|3723.68|3733.93|3725.23|3732.27|3723.57|33
1641272500000|2022-01-04 05:01:40|3732.35|3723.65|3733.23|3724.53|3733.52|3724.82|3732.32|3723.62|29
1641272510000|2022-01-04 05:01:50|3733.08|3724.38|3732.92|3724.22|3733.19|3724.49|3732.91|3724.21|30
1641272520000|2022-01-04 05:02:00|3732.85|3724.15|3732.83|3724.13|3732.88|3724.18|3732.5|3723.8|31
1641272530000|2022-01-04 05:02:10|3732.66|3723.96|3732.73|3724.03|3732.87|3724.17|3732.64|3723.94|30
1641272540000|2022-01-04 05:02:20|3732.72|3724.02|3733.39|3724.69|3733.58|3724.88|3732.67|3723.97|32
1641272550000|2022-01-04 05:02:30|3733.38|3724.68|3732.84|3724.14|3733.45|3724.75|3732.65|3723.95|33
1641272560000|2022-01-04 05:02:40|3732.81|3724.11|3732.75|3724.05|3732.96|3724.26|3732.56|3723.86|34
1641272570000|2022-01-04 05:02:50|3732.78|3724.08|3732.3|3723.6|3732.82|3724.12|3732.3|3723.6|29
1641272580000|2022-01-04 05:03:00|3732.45|3723.75|3732.05|3723.35|3732.45|3723.75|3731.91|3723.21|30
1641272590000|2022-01-04 05:03:10|3732.18|3723.48|3732.84|3724.14|3732.84|3724.14|3732|3723.3|34
1641272600000|2022-01-04 05:03:20|3732.82|3724.12|3732.72|3724.02|3732.9|3724.2|3732.61|3723.91|35
1641272610000|2022-01-04 05:03:30|3732.7|3724|3732.67|3723.97|3732.73|3724.03|3732.34|3723.64|33
1641272620000|2022-01-04 05:03:40|3732.72|3724.02|3732.37|3723.67|3732.76|3724.06|3731.94|3723.24|29
1641272630000|2022-01-04 05:03:50|3732.33|3723.63|3732.46|3723.76|3732.51|3723.81|3732.33|3723.63|16
1641272640000|2022-01-04 05:04:00|3732.5|3723.8|3732.41|3723.71|3732.62|3723.92|3732.41|3723.71|20
1641272650000|2022-01-04 05:04:10|3732.37|3723.67|3732.5|3723.8|3732.51|3723.81|3732.32|3723.62|27
1641272660000|2022-01-04 05:04:20|3732.44|3723.74|3732.69|3723.99|3732.76|3724.06|3732.3|3723.6|17
1641272670000|2022-01-04 05:04:30|3732.74|3724.04|3732.73|3724.03|3732.88|3724.18|3732.55|3723.85|29
1641272680000|2022-01-04 05:04:40|3732.72|3724.02|3735.79|3727.09|3735.81|3727.11|3732.42|3723.72|33
1641272690000|2022-01-04 05:04:50|3735.76|3727.06|3735.05|3726.35|3735.77|3727.07|3734.88|3726.18|34
1641272700000|2022-01-04 05:05:00|3735.02|3726.32|3735.56|3726.86|3735.69|3726.99|3735.02|3726.32|30
1641272710000|2022-01-04 05:05:10|3735.61|3726.91|3735.71|3727.01|3735.8|3727.1|3735.4|3726.7|29
1641272720000|2022-01-04 05:05:20|3735.99|3727.29|3736.43|3727.73|3736.52|3727.82|3735.78|3727.08|37
1641272730000|2022-01-04 05:05:30|3736.04|3727.34|3736.43|3727.73|3736.48|3727.78|3736.04|3727.34|33
1641272740000|2022-01-04 05:05:40|3736.36|3727.66|3736.38|3727.68|3736.63|3727.93|3735.74|3727.04|32
1641272750000|2022-01-04 05:05:50|3736.1|3727.4|3736.41|3727.71|3736.45|3727.75|3736.1|3727.4|30
1641272760000|2022-01-04 05:06:00|3736.43|3727.73|3738.46|3729.76|3738.46|3729.76|3736.43|3727.73|32
1641272770000|2022-01-04 05:06:10|3738.44|3729.74|3740.74|3732.04|3740.96|3732.26|3738.44|3729.74|39
1641272780000|2022-01-04 05:06:20|3740.73|3732.03|3738.98|3730.28|3740.81|3732.11|3738.98|3730.28|36
1641272790000|2022-01-04 05:06:30|3739.25|3730.55|3738.96|3730.26|3739.34|3730.64|3738.74|3730.04|34
1641272800000|2022-01-04 05:06:40|3738.89|3730.19|3739.39|3730.69|3739.39|3730.69|3738.69|3729.99|34
1641272810000|2022-01-04 05:06:50|3739.35|3730.65|3739.56|3730.86|3739.64|3730.94|3739.33|3730.63|33
1641272820000|2022-01-04 05:07:00|3739.5|3730.8|3739.13|3730.43|3739.52|3730.82|3739.03|3730.33|25
1641272830000|2022-01-04 05:07:10|3739.12|3730.42|3738.93|3730.23|3739.12|3730.42|3738.85|3730.15|27
1641272840000|2022-01-04 05:07:20|3738.94|3730.24|3739.64|3730.94|3739.64|3730.94|3738.94|3730.24|27
1641272850000|2022-01-04 05:07:30|3739.61|3730.91|3739.64|3730.94|3739.68|3730.98|3739.54|3730.84|27
1641272860000|2022-01-04 05:07:40|3739.54|3730.84|3738.82|3730.12|3739.55|3730.85|3738.72|3730.02|30
1641272870000|2022-01-04 05:07:50|3738.7|3730|3738.19|3729.49|3738.77|3730.07|3738|3729.3|19
1641272880000|2022-01-04 05:08:00|3738.22|3729.52|3738.68|3729.98|3738.83|3730.13|3738.22|3729.52|32
1641272890000|2022-01-04 05:08:10|3738.73|3730.03|3738.72|3730.02|3738.8|3730.1|3738.46|3729.76|21
1641272900000|2022-01-04 05:08:20|3738.73|3730.03|3738.63|3729.93|3738.74|3730.04|3738.55|3729.85|28
1641272910000|2022-01-04 05:08:30|3738.6|3729.9|3738.49|3729.79|3738.71|3730.01|3738.41|3729.71|31
1641272920000|2022-01-04 05:08:40|3738.58|3729.88|3738.28|3729.58|3738.58|3729.88|3737.92|3729.22|30
1641272930000|2022-01-04 05:08:50|3738.32|3729.62|3738.36|3729.66|3738.51|3729.81|3738.1|3729.4|26
1641272940000|2022-01-04 05:09:00|3738.39|3729.69|3738.67|3729.97|3738.75|3730.05|3738.14|3729.44|31
1641272950000|2022-01-04 05:09:10|3738.62|3729.92|3739.57|3730.87|3739.67|3730.97|3738.62|3729.92|29
1641272960000|2022-01-04 05:09:20|3739.51|3730.81|3739.37|3730.67|3739.79|3731.09|3739.34|3730.64|36
1641272970000|2022-01-04 05:09:30|3739.34|3730.64|3739.39|3730.69|3739.63|3730.93|3739.26|3730.56|28
1641272980000|2022-01-04 05:09:40|3739.36|3730.66|3738.4|3729.7|3739.43|3730.73|3738.08|3729.38|28
1641272990000|2022-01-04 05:09:50|3738.48|3729.78|3739.39|3730.69|3739.4|3730.7|3738.48|3729.78|29
1641273000000|2022-01-04 05:10:00|3739.4|3730.7|3740.16|3731.46|3740.17|3731.47|3739.4|3730.7|29
1641273010000|2022-01-04 05:10:10|3740.03|3731.33|3739.83|3731.13|3740.17|3731.47|3739.67|3730.97|31
1641273020000|2022-01-04 05:10:20|3739.84|3731.14|3739.51|3730.81|3739.9|3731.2|3739.16|3730.46|26
1641273030000|2022-01-04 05:10:30|3739.56|3730.86|3739.29|3730.59|3739.71|3731.01|3739.2|3730.5|20
1641273040000|2022-01-04 05:10:40|3739.36|3730.66|3740.13|3731.43|3740.21|3731.51|3739.34|3730.64|32
1641273050000|2022-01-04 05:10:50|3740.12|3731.42|3739.67|3730.97|3740.14|3731.44|3739.67|3730.97|24
1641273060000|2022-01-04 05:11:00|3739.66|3730.96|3740.09|3731.39|3740.12|3731.42|3739.42|3730.72|30
1641273070000|2022-01-04 05:11:10|3740.06|3731.36|3739.85|3731.15|3740.06|3731.36|3739.74|3731.04|22
1641273080000|2022-01-04 05:11:20|3739.86|3731.16|3739.6|3730.9|3739.86|3731.16|3739.45|3730.75|23
1641273090000|2022-01-04 05:11:30|3739.67|3730.97|3739.68|3730.98|3739.73|3731.03|3739.54|3730.84|22
1641273100000|2022-01-04 05:11:40|3739.7|3731|3739.5|3730.8|3739.85|3731.15|3739.47|3730.77|30
1641273110000|2022-01-04 05:11:50|3739.51|3730.81|3739.69|3730.99|3739.77|3731.07|3739.45|3730.75|24
1641273120000|2022-01-04 05:12:00|3739.7|3731|3740.75|3732.05|3741.01|3732.31|3739.51|3730.81|37
1641273130000|2022-01-04 05:12:10|3740.77|3732.07|3740.96|3732.26|3741.14|3732.44|3740.76|3732.06|28
1641273140000|2022-01-04 05:12:20|3740.95|3732.25|3740.78|3732.08|3740.95|3732.25|3740.63|3731.93|30
1641273150000|2022-01-04 05:12:30|3740.77|3732.07|3740.95|3732.25|3740.95|3732.25|3740.69|3731.99|30
1641273160000|2022-01-04 05:12:40|3740.94|3732.24|3740.75|3732.05|3741|3732.3|3740.75|3732.05|20
1641273170000|2022-01-04 05:12:50|3740.76|3732.06|3740.71|3732.01|3740.81|3732.11|3740.71|3732.01|11
1641273180000|2022-01-04 05:13:00|3740.72|3732.02|3742.23|3733.53|3742.23|3733.53|3740.72|3732.02|10
1641273190000|2022-01-04 05:13:10|3742.3|3733.6|3742|3733.3|3742.41|3733.71|3741.99|3733.29|27
1641273200000|2022-01-04 05:13:20|3742.05|3733.35|3741.91|3733.21|3742.05|3733.35|3741.82|3733.12|19
1641273210000|2022-01-04 05:13:30|3741.92|3733.22|3741.89|3733.19|3742|3733.3|3741.89|3733.19|19
1641273220000|2022-01-04 05:13:40|3741.9|3733.2|3742.08|3733.38|3742.37|3733.67|3741.9|3733.2|20
1641273230000|2022-01-04 05:13:50|3742.07|3733.37|3742.3|3733.6|3742.3|3733.6|3741.99|3733.29|27
1641273240000|2022-01-04 05:14:00|3742.31|3733.61|3742.39|3733.69|3742.39|3733.69|3742.21|3733.51|25
1641273250000|2022-01-04 05:14:10|3742.24|3733.54|3742.79|3734.09|3742.98|3734.28|3742.24|3733.54|22
1641273260000|2022-01-04 05:14:20|3742.72|3734.02|3741.48|3732.78|3742.72|3734.02|3741.44|3732.74|26
1641273270000|2022-01-04 05:14:30|3741.46|3732.76|3741.34|3732.64|3741.46|3732.76|3741.24|3732.54|24
1641273280000|2022-01-04 05:14:40|3741.33|3732.63|3741.42|3732.72|3741.47|3732.77|3741.12|3732.42|30
1641273290000|2022-01-04 05:14:50|3741.39|3732.69|3739.61|3730.91|3741.39|3732.69|3739.52|3730.82|23
1641273300000|2022-01-04 05:15:00|3739.52|3730.82|3740.74|3732.04|3740.83|3732.13|3739.52|3730.82|32
1641273310000|2022-01-04 05:15:10|3740.76|3732.06|3740.94|3732.24|3741.75|3733.05|3740.54|3731.84|35
1641273320000|2022-01-04 05:15:20|3740.88|3732.18|3740.84|3732.14|3740.95|3732.25|3740.75|3732.05|24
1641273330000|2022-01-04 05:15:30|3740.83|3732.13|3740.31|3731.61|3740.97|3732.27|3740.03|3731.33|34
1641273340000|2022-01-04 05:15:40|3740.3|3731.6|3740.46|3731.76|3740.46|3731.76|3740.27|3731.57|26
1641273350000|2022-01-04 05:15:50|3740.42|3731.72|3740.42|3731.72|3740.49|3731.79|3740.42|3731.72|8
1641273360000|2022-01-04 05:16:00|3740.41|3731.71|3741.13|3732.43|3741.14|3732.44|3740.41|3731.71|23
1641273370000|2022-01-04 05:16:10|3741.14|3732.44|3740.76|3732.06|3741.14|3732.44|3740.61|3731.91|19
1641273380000|2022-01-04 05:16:20|3740.75|3732.05|3740.57|3731.87|3740.78|3732.08|3740.49|3731.79|17
1641273390000|2022-01-04 05:16:30|3740.56|3731.86|3740.76|3732.06|3741.05|3732.35|3740.46|3731.76|27
1641273400000|2022-01-04 05:16:40|3740.62|3731.92|3740.89|3732.19|3740.89|3732.19|3740.31|3731.61|35
1641273410000|2022-01-04 05:16:50|3740.9|3732.2|3740.7|3732|3740.97|3732.27|3740.61|3731.91|35
1641273420000|2022-01-04 05:17:00|3740.76|3732.06|3740.09|3731.39|3740.76|3732.06|3739.95|3731.25|25
1641273430000|2022-01-04 05:17:10|3740.08|3731.38|3740.49|3731.79|3740.61|3731.91|3740.08|3731.38|25
1641273440000|2022-01-04 05:17:20|3740.47|3731.77|3741.04|3732.34|3741.04|3732.34|3740.3|3731.6|23
1641273450000|2022-01-04 05:17:30|3740.99|3732.29|3741.35|3732.65|3741.74|3733.04|3740.99|3732.29|34
1641273460000|2022-01-04 05:17:40|3741.38|3732.68|3741.2|3732.5|3741.4|3732.7|3741.05|3732.35|27
1641273470000|2022-01-04 05:17:50|3741.14|3732.44|3741.36|3732.66|3741.64|3732.94|3741.14|3732.44|26
1641273480000|2022-01-04 05:18:00|3741.23|3732.53|3741.5|3732.8|3741.78|3733.08|3741.23|3732.53|28
1641273490000|2022-01-04 05:18:10|3741.48|3732.78|3743.01|3734.31|3743.01|3734.31|3741.48|3732.78|30
1641273500000|2022-01-04 05:18:20|3742.89|3734.19|3742.61|3733.91|3743.2|3734.5|3742.58|3733.88|37
1641273510000|2022-01-04 05:18:30|3742.64|3733.94|3742.72|3734.02|3742.78|3734.08|3742.64|3733.94|24
1641273520000|2022-01-04 05:18:40|3742.71|3734.01|3742.26|3733.56|3742.87|3734.17|3742.24|3733.54|29
1641273530000|2022-01-04 05:18:50|3742.4|3733.7|3742.34|3733.64|3742.44|3733.74|3742.23|3733.53|16
1641273540000|2022-01-04 05:19:00|3742.33|3733.63|3742.72|3734.02|3742.77|3734.07|3742.32|3733.62|32
1641273550000|2022-01-04 05:19:10|3742.73|3734.03|3743.23|3734.53|3743.34|3734.64|3742.73|3734.03|30
1641273560000|2022-01-04 05:19:20|3743.21|3734.51|3743.22|3734.52|3743.49|3734.79|3742.91|3734.21|34
1641273570000|2022-01-04 05:19:30|3743.34|3734.64|3743.08|3734.38|3743.44|3734.74|3742.69|3733.99|32
1641273580000|2022-01-04 05:19:40|3743.04|3734.34|3742.51|3733.81|3743.08|3734.38|3742.48|3733.78|30
1641273590000|2022-01-04 05:19:50|3742.52|3733.82|3742.62|3733.92|3742.78|3734.08|3742.29|3733.59|28
1641273600000|2022-01-04 05:20:00|3742.64|3733.94|3743.75|3735.05|3743.97|3735.27|3742.57|3733.87|30
1641273610000|2022-01-04 05:20:10|3743.79|3735.09|3743.43|3734.73|3743.96|3735.26|3743.4|3734.7|29
1641273620000|2022-01-04 05:20:20|3743.5|3734.8|3743.94|3735.24|3743.97|3735.27|3743.5|3734.8|20
1641273630000|2022-01-04 05:20:30|3743.95|3735.25|3744.12|3735.42|3744.12|3735.42|3743.94|3735.24|12
1641273640000|2022-01-04 05:20:40|3744.06|3735.36|3744.83|3736.13|3744.88|3736.18|3744.06|3735.36|18
1641273650000|2022-01-04 05:20:50|3744.89|3736.19|3745.53|3736.83|3745.72|3737.02|3744.8|3736.1|29
1641273660000|2022-01-04 05:21:00|3745.41|3736.71|3746.42|3737.72|3746.42|3737.72|3745.41|3736.71|21
1641273670000|2022-01-04 05:21:10|3746.54|3737.84|3748.81|3740.11|3749.25|3740.55|3746.54|3737.84|34
1641273680000|2022-01-04 05:21:20|3748.8|3740.1|3746.28|3737.58|3748.81|3740.11|3746.28|3737.58|35
1641273690000|2022-01-04 05:21:30|3746.24|3737.54|3746.83|3738.13|3747.15|3738.45|3746.22|3737.52|39
1641273700000|2022-01-04 05:21:40|3746.72|3738.02|3747.02|3738.32|3747.02|3738.32|3746.71|3738.01|32
1641273710000|2022-01-04 05:21:50|3746.97|3738.27|3747.99|3739.29|3748|3739.3|3746.78|3738.08|35
1641273720000|2022-01-04 05:22:00|3747.97|3739.27|3748|3739.3|3748.21|3739.51|3747.82|3739.12|36
1641273730000|2022-01-04 05:22:10|3747.95|3739.25|3747.51|3738.81|3748.02|3739.32|3747.5|3738.8|28
1641273740000|2022-01-04 05:22:20|3747.7|3739|3748.25|3739.55|3748.25|3739.55|3747.42|3738.72|28
1641273750000|2022-01-04 05:22:30|3748.3|3739.6|3748.56|3739.86|3748.56|3739.86|3748.13|3739.43|34
1641273760000|2022-01-04 05:22:40|3748.52|3739.82|3748.3|3739.6|3748.52|3739.82|3747.68|3738.98|31
1641273770000|2022-01-04 05:22:50|3748.27|3739.57|3748.13|3739.43|3748.38|3739.68|3748.03|3739.33|31
1641273780000|2022-01-04 05:23:00|3748.1|3739.4|3748.34|3739.64|3748.38|3739.68|3747.74|3739.04|29
1641273790000|2022-01-04 05:23:10|3748.35|3739.65|3747.53|3738.83|3748.4|3739.7|3747.19|3738.49|34
1641273800000|2022-01-04 05:23:20|3747.58|3738.88|3748.04|3739.34|3748.04|3739.34|3747.45|3738.75|32
1641273810000|2022-01-04 05:23:30|3748.08|3739.38|3748.07|3739.37|3748.17|3739.47|3747.87|3739.17|26
1641273820000|2022-01-04 05:23:40|3748.06|3739.36|3748.25|3739.55|3748.29|3739.59|3748.05|3739.35|21
1641273830000|2022-01-04 05:23:50|3748.3|3739.6|3748.29|3739.59|3748.33|3739.63|3748.26|3739.56|17
1641273840000|2022-01-04 05:24:00|3748.28|3739.58|3748.42|3739.72|3748.42|3739.72|3747.93|3739.23|29
1641273850000|2022-01-04 05:24:10|3748.45|3739.75|3747.37|3738.67|3748.52|3739.82|3747.37|3738.67|32
1641273860000|2022-01-04 05:24:20|3747.49|3738.79|3748.46|3739.76|3748.46|3739.76|3747.49|3738.79|25
1641273870000|2022-01-04 05:24:30|3748.45|3739.75|3747.96|3739.26|3748.48|3739.78|3747.63|3738.93|30
1641273880000|2022-01-04 05:24:40|3747.92|3739.22|3747.93|3739.23|3748.19|3739.49|3747.91|3739.21|23
1641273890000|2022-01-04 05:24:50|3748.12|3739.42|3748.05|3739.35|3748.19|3739.49|3747.86|3739.16|26
1641273900000|2022-01-04 05:25:00|3748.07|3739.37|3748.03|3739.33|3748.61|3739.91|3747.95|3739.25|24
1641273910000|2022-01-04 05:25:10|3748.19|3739.49|3748.22|3739.52|3748.98|3740.28|3748.03|3739.33|29
1641273920000|2022-01-04 05:25:20|3748.12|3739.42|3748.28|3739.58|3748.51|3739.81|3748.08|3739.38|24
1641273930000|2022-01-04 05:25:30|3748.24|3739.54|3748.3|3739.6|3748.39|3739.69|3748.09|3739.39|26
1641273940000|2022-01-04 05:25:40|3748.33|3739.63|3748.85|3740.15|3748.92|3740.22|3748.33|3739.63|20
1641273950000|2022-01-04 05:25:50|3748.84|3740.14|3748.76|3740.06|3748.91|3740.21|3748.71|3740.01|31
1641273960000|2022-01-04 05:26:00|3748.75|3740.05|3750.1|3741.4|3750.27|3741.57|3748.73|3740.03|30
1641273970000|2022-01-04 05:26:10|3750.08|3741.38|3749.79|3741.09|3750.2|3741.5|3749.79|3741.09|30
1641273980000|2022-01-04 05:26:20|3749.76|3741.06|3749.83|3741.13|3749.89|3741.19|3749.64|3740.94|30
1641273990000|2022-01-04 05:26:30|3749.82|3741.12|3749.89|3741.19|3749.89|3741.19|3749.1|3740.4|32
1641274000000|2022-01-04 05:26:40|3750.02|3741.32|3749.9|3741.2|3750.16|3741.46|3749.67|3740.97|35
1641274010000|2022-01-04 05:26:50|3749.96|3741.26|3750.73|3742.03|3750.73|3742.03|3749.68|3740.98|34
1641274020000|2022-01-04 05:27:00|3750.54|3741.84|3750.2|3741.5|3750.76|3742.06|3749.92|3741.22|37
1641274030000|2022-01-04 05:27:10|3750.19|3741.49|3749.95|3741.25|3750.19|3741.49|3749.93|3741.23|28
1641274040000|2022-01-04 05:27:20|3749.94|3741.24|3750.74|3742.04|3750.94|3742.24|3749.94|3741.24|26
1641274050000|2022-01-04 05:27:30|3750.7|3742|3750.78|3742.08|3750.79|3742.09|3750.64|3741.94|29
1641274060000|2022-01-04 05:27:40|3750.77|3742.07|3750.91|3742.21|3750.93|3742.23|3750.74|3742.04|20
1641274070000|2022-01-04 05:27:50|3750.9|3742.2|3751.62|3742.92|3751.82|3743.12|3750.84|3742.14|28
1641274080000|2022-01-04 05:28:00|3751.6|3742.9|3751.39|3742.69|3751.84|3743.14|3751.3|3742.6|35
1641274090000|2022-01-04 05:28:10|3751.38|3742.68|3751.38|3742.68|3751.68|3742.98|3751.28|3742.58|30
1641274100000|2022-01-04 05:28:20|3751.39|3742.69|3750.81|3742.11|3751.5|3742.8|3750.81|3742.11|19
1641274110000|2022-01-04 05:28:30|3750.89|3742.19|3751.82|3743.12|3752.02|3743.32|3750.81|3742.11|20
1641274120000|2022-01-04 05:28:40|3751.8|3743.1|3751.91|3743.21|3752.13|3743.43|3751.61|3742.91|28
1641274130000|2022-01-04 05:28:50|3751.95|3743.25|3752.02|3743.32|3752.16|3743.46|3751.95|3743.25|18
1641274140000|2022-01-04 05:29:00|3752.01|3743.31|3751.86|3743.16|3752.01|3743.31|3751.84|3743.14|17
1641274150000|2022-01-04 05:29:10|3751.83|3743.13|3751.16|3742.46|3751.96|3743.26|3750.74|3742.04|21
1641274160000|2022-01-04 05:29:20|3751.17|3742.47|3751.06|3742.36|3751.34|3742.64|3750.92|3742.22|26
1641274170000|2022-01-04 05:29:30|3751.07|3742.37|3751.4|3742.7|3751.4|3742.7|3751.07|3742.37|21
1641274180000|2022-01-04 05:29:40|3751.41|3742.71|3751.34|3742.64|3751.51|3742.81|3751.32|3742.62|13
1641274190000|2022-01-04 05:29:50|3751.42|3742.72|3751.67|3742.97|3751.87|3743.17|3751.33|3742.63|28
1641274200000|2022-01-04 05:30:00|3751.72|3743.02|3751.78|3743.08|3751.86|3743.16|3751.55|3742.85|27
1641274210000|2022-01-04 05:30:10|3751.81|3743.11|3751.64|3742.94|3751.83|3743.13|3751.64|3742.94|28
1641274220000|2022-01-04 05:30:20|3751.59|3742.89|3751.76|3743.06|3751.78|3743.08|3751.55|3742.85|29
1641274230000|2022-01-04 05:30:30|3751.75|3743.05|3751.79|3743.09|3751.93|3743.23|3751.71|3743.01|14
1641274240000|2022-01-04 05:30:40|3751.85|3743.15|3751.53|3742.83|3751.85|3743.15|3751.36|3742.66|29
1641274250000|2022-01-04 05:30:50|3751.48|3742.78|3750.51|3741.81|3751.5|3742.8|3750.48|3741.78|33
1641274260000|2022-01-04 05:31:00|3750.52|3741.82|3750.54|3741.84|3750.62|3741.92|3750.41|3741.71|29
1641274270000|2022-01-04 05:31:10|3750.5|3741.8|3750.85|3742.15|3750.99|3742.29|3750.46|3741.76|25
1641274280000|2022-01-04 05:31:20|3750.82|3742.12|3750.66|3741.96|3750.97|3742.27|3750.42|3741.72|33
1641274290000|2022-01-04 05:31:30|3750.65|3741.95|3750.85|3742.15|3751.17|3742.47|3750.48|3741.78|26
1641274300000|2022-01-04 05:31:40|3750.67|3741.97|3748.65|3739.95|3750.83|3742.13|3748.54|3739.84|32
1641274310000|2022-01-04 05:31:50|3749.16|3740.46|3749.64|3740.94|3749.64|3740.94|3748.76|3740.06|28
1641274320000|2022-01-04 05:32:00|3749.65|3740.95|3749.44|3740.74|3749.65|3740.95|3748.86|3740.16|33
1641274330000|2022-01-04 05:32:10|3749.47|3740.77|3749.32|3740.62|3749.75|3741.05|3748.98|3740.28|22
1641274340000|2022-01-04 05:32:20|3749.33|3740.63|3748.86|3740.16|3749.6|3740.9|3748.81|3740.11|37
1641274350000|2022-01-04 05:32:30|3748.97|3740.27|3750.46|3741.76|3750.76|3742.06|3748.97|3740.27|31
1641274360000|2022-01-04 05:32:40|3750.79|3742.09|3750.47|3741.77|3750.79|3742.09|3750.06|3741.36|38
1641274370000|2022-01-04 05:32:50|3750.43|3741.73|3750.25|3741.55|3750.43|3741.73|3749.49|3740.79|33
1641274380000|2022-01-04 05:33:00|3750.37|3741.67|3749.52|3740.82|3750.37|3741.67|3749.44|3740.74|28
1641274390000|2022-01-04 05:33:10|3749.48|3740.78|3749.53|3740.83|3750.01|3741.31|3749.08|3740.38|33
1641274400000|2022-01-04 05:33:20|3749.29|3740.59|3748.35|3739.65|3749.53|3740.83|3747.93|3739.23|33
1641274410000|2022-01-04 05:33:30|3748.33|3739.63|3744.15|3735.45|3748.44|3739.74|3743.49|3734.79|35
1641274420000|2022-01-04 05:33:40|3744.08|3735.38|3744.81|3736.11|3745.11|3736.41|3743.58|3734.88|37
1641274430000|2022-01-04 05:33:50|3744.79|3736.09|3744.79|3736.09|3745.35|3736.65|3744.66|3735.96|35
1641274440000|2022-01-04 05:34:00|3744.85|3736.15|3744.87|3736.17|3745.03|3736.33|3744.54|3735.84|35
1641274450000|2022-01-04 05:34:10|3744.82|3736.12|3744.66|3735.96|3744.94|3736.24|3744.64|3735.94|27
1641274460000|2022-01-04 05:34:20|3744.67|3735.97|3746.55|3737.85|3746.55|3737.85|3744.49|3735.79|38
1641274470000|2022-01-04 05:34:30|3746.43|3737.73|3746.11|3737.41|3746.54|3737.84|3746.11|3737.41|26
1641274480000|2022-01-04 05:34:40|3746.15|3737.45|3746.06|3737.36|3746.32|3737.62|3746.06|3737.36|30
1641274490000|2022-01-04 05:34:50|3746.01|3737.31|3746.69|3737.99|3746.71|3738.01|3746.01|3737.31|24
1641274500000|2022-01-04 05:35:00|3746.66|3737.96|3746.55|3737.85|3746.78|3738.08|3746.19|3737.49|35
1641274510000|2022-01-04 05:35:10|3746.6|3737.9|3747.75|3739.05|3747.87|3739.17|3746.6|3737.9|29
1641274520000|2022-01-04 05:35:20|3747.83|3739.13|3745.24|3736.54|3747.83|3739.13|3745.06|3736.36|37
1641274530000|2022-01-04 05:35:30|3745.05|3736.35|3743.85|3735.15|3745.85|3737.15|3743.81|3735.11|38
1641274540000|2022-01-04 05:35:40|3743.68|3734.98|3742.31|3733.61|3743.68|3734.98|3741.76|3733.06|38
1641274550000|2022-01-04 05:35:50|3742.42|3733.72|3743.12|3734.42|3743.32|3734.62|3742.42|3733.72|34
1641274560000|2022-01-04 05:36:00|3743.15|3734.45|3744.36|3735.66|3744.62|3735.92|3742.98|3734.28|36
1641274570000|2022-01-04 05:36:10|3744.54|3735.84|3743.87|3735.17|3744.66|3735.96|3743.75|3735.05|34
1641274580000|2022-01-04 05:36:20|3743.91|3735.21|3743.84|3735.14|3744.18|3735.48|3743.15|3734.45|33
1641274590000|2022-01-04 05:36:30|3743.96|3735.26|3744.26|3735.56|3744.55|3735.85|3743.44|3734.74|35
1641274600000|2022-01-04 05:36:40|3744.28|3735.58|3743.88|3735.18|3744.28|3735.58|3743.67|3734.97|34
1641274610000|2022-01-04 05:36:50|3743.87|3735.17|3743.8|3735.1|3744.21|3735.51|3743.8|3735.1|24
1641274620000|2022-01-04 05:37:00|3743.86|3735.16|3743.73|3735.03|3744.15|3735.45|3742.94|3734.24|21
1641274630000|2022-01-04 05:37:10|3743.74|3735.04|3744.1|3735.4|3744.32|3735.62|3743.74|3735.04|25
1641274640000|2022-01-04 05:37:20|3744.12|3735.42|3744.5|3735.8|3744.52|3735.82|3744.1|3735.4|27
1641274650000|2022-01-04 05:37:30|3744.52|3735.82|3744.41|3735.71|3744.53|3735.83|3744.37|3735.67|12
1641274660000|2022-01-04 05:37:40|3744.4|3735.7|3744.48|3735.78|3744.77|3736.07|3744.4|3735.7|24
1641274670000|2022-01-04 05:37:50|3744.49|3735.79|3744.63|3735.93|3744.65|3735.95|3744.42|3735.72|21
1641274680000|2022-01-04 05:38:00|3744.57|3735.87|3743.95|3735.25|3744.64|3735.94|3743.34|3734.64|32
1641274690000|2022-01-04 05:38:10|3743.96|3735.26|3745.19|3736.49|3745.35|3736.65|3743.48|3734.78|37
1641274700000|2022-01-04 05:38:20|3745.21|3736.51|3744.96|3736.26|3745.21|3736.51|3744.47|3735.77|33
1641274710000|2022-01-04 05:38:30|3744.98|3736.28|3744.67|3735.97|3744.98|3736.28|3744.39|3735.69|36
1641274720000|2022-01-04 05:38:40|3744.7|3736|3743.14|3734.44|3744.87|3736.17|3743.13|3734.43|32
1641274730000|2022-01-04 05:38:50|3743.24|3734.54|3743.01|3734.31|3743.51|3734.81|3742.98|3734.28|19
1641274740000|2022-01-04 05:39:00|3743.16|3734.46|3743.68|3734.98|3743.71|3735.01|3742.49|3733.79|36
1641274750000|2022-01-04 05:39:10|3743.65|3734.95|3743.54|3734.84|3743.67|3734.97|3743.19|3734.49|31
1641274760000|2022-01-04 05:39:20|3743.59|3734.89|3742.09|3733.39|3743.59|3734.89|3741.84|3733.14|36
1641274770000|2022-01-04 05:39:30|3742.03|3733.33|3741.34|3732.64|3742.12|3733.42|3741.34|3732.64|26
1641274780000|2022-01-04 05:39:40|3741.29|3732.59|3739.86|3731.16|3741.56|3732.86|3739.69|3730.99|30
1641274790000|2022-01-04 05:39:50|3739.78|3731.08|3740.41|3731.71|3740.44|3731.74|3739.61|3730.91|33
1641274800000|2022-01-04 05:40:00|3740.42|3731.72|3740.15|3731.45|3740.46|3731.76|3739.93|3731.23|24
1641274810000|2022-01-04 05:40:10|3740.09|3731.39|3740.54|3731.84|3740.65|3731.95|3740.07|3731.37|23
1641274820000|2022-01-04 05:40:20|3740.56|3731.86|3741.48|3732.78|3741.68|3732.98|3740.44|3731.74|29
1641274830000|2022-01-04 05:40:30|3741.47|3732.77|3741.59|3732.89|3741.59|3732.89|3741.03|3732.33|28
1641274840000|2022-01-04 05:40:40|3741.58|3732.88|3741.8|3733.1|3742.23|3733.53|3741.25|3732.55|31
1641274850000|2022-01-04 05:40:50|3741.84|3733.14|3742.15|3733.45|3742.15|3733.45|3741.65|3732.95|35
1641274860000|2022-01-04 05:41:00|3742|3733.3|3742.08|3733.38|3742.65|3733.95|3741.56|3732.86|34
1641274870000|2022-01-04 05:41:10|3742.09|3733.39|3742.75|3734.05|3742.75|3734.05|3741.72|3733.02|25
1641274880000|2022-01-04 05:41:20|3742.74|3734.04|3741.63|3732.93|3742.74|3734.04|3741.49|3732.79|28
1641274890000|2022-01-04 05:41:30|3741.62|3732.92|3741.51|3732.81|3742.06|3733.36|3741.38|3732.68|25
1641274900000|2022-01-04 05:41:40|3741.45|3732.75|3741.67|3732.97|3741.72|3733.02|3740.98|3732.28|34
1641274910000|2022-01-04 05:41:50|3741.8|3733.1|3741.28|3732.58|3741.8|3733.1|3740.1|3731.4|36
1641274920000|2022-01-04 05:42:00|3741.35|3732.65|3741.28|3732.58|3741.81|3733.11|3741.22|3732.52|37
1641274930000|2022-01-04 05:42:10|3741.25|3732.55|3741.07|3732.37|3741.25|3732.55|3740.1|3731.4|28
1641274940000|2022-01-04 05:42:20|3741.04|3732.34|3741.38|3732.68|3741.83|3733.13|3741.04|3732.34|29
1641274950000|2022-01-04 05:42:30|3741.39|3732.69|3741.59|3732.89|3741.88|3733.18|3741.39|3732.69|33
1641274960000|2022-01-04 05:42:40|3741.54|3732.84|3741.81|3733.11|3741.81|3733.11|3741.3|3732.6|30
1641274970000|2022-01-04 05:42:50|3741.73|3733.03|3741.38|3732.68|3741.73|3733.03|3741.26|3732.56|28
1641274980000|2022-01-04 05:43:00|3741.37|3732.67|3740.62|3731.92|3741.58|3732.88|3740.4|3731.7|31
1641274990000|2022-01-04 05:43:10|3740.66|3731.96|3741.05|3732.35|3741.1|3732.4|3740.41|3731.71|36
1641275000000|2022-01-04 05:43:20|3741.04|3732.34|3741.03|3732.33|3741.09|3732.39|3741|3732.3|21
1641275010000|2022-01-04 05:43:30|3741.02|3732.32|3740.37|3731.67|3741.02|3732.32|3740.34|3731.64|24
1641275020000|2022-01-04 05:43:40|3740.41|3731.71|3740.39|3731.69|3740.55|3731.85|3740.36|3731.66|23
1641275030000|2022-01-04 05:43:50|3740.41|3731.71|3740.5|3731.8|3740.52|3731.82|3740.36|3731.66|20
1641275040000|2022-01-04 05:44:00|3740.43|3731.73|3739.64|3730.94|3740.44|3731.74|3739.58|3730.88|13
1641275050000|2022-01-04 05:44:10|3739.58|3730.88|3738.68|3729.98|3739.58|3730.88|3738.66|3729.96|12
1641275060000|2022-01-04 05:44:20|3738.58|3729.88|3738.69|3729.99|3739.08|3730.38|3738.05|3729.35|24
1641275070000|2022-01-04 05:44:30|3738.63|3729.93|3739.46|3730.76|3739.46|3730.76|3738.63|3729.93|33
1641275080000|2022-01-04 05:44:40|3739.66|3730.96|3739.48|3730.78|3739.74|3731.04|3738.82|3730.12|33
1641275090000|2022-01-04 05:44:50|3739.47|3730.77|3738.17|3729.47|3739.64|3730.94|3738.14|3729.44|31
1641275100000|2022-01-04 05:45:00|3738.16|3729.46|3737.99|3729.29|3738.93|3730.23|3737.31|3728.61|39
1641275110000|2022-01-04 05:45:10|3738.08|3729.38|3738|3729.3|3738.2|3729.5|3737.68|3728.98|28
1641275120000|2022-01-04 05:45:20|3738.11|3729.41|3739.3|3730.6|3739.3|3730.6|3737.38|3728.68|37
1641275130000|2022-01-04 05:45:30|3739.27|3730.57|3739.27|3730.57|3739.38|3730.68|3739|3730.3|37
1641275140000|2022-01-04 05:45:40|3739.25|3730.55|3739.45|3730.75|3739.62|3730.92|3738.9|3730.2|33
1641275150000|2022-01-04 05:45:50|3739.55|3730.85|3740.18|3731.48|3740.18|3731.48|3739.4|3730.7|29
1641275160000|2022-01-04 05:46:00|3740.19|3731.49|3740.21|3731.51|3740.32|3731.62|3740.08|3731.38|36
1641275170000|2022-01-04 05:46:10|3740.22|3731.52|3740.61|3731.91|3740.62|3731.92|3740.22|3731.52|27
1641275180000|2022-01-04 05:46:20|3740.62|3731.92|3740.17|3731.47|3740.65|3731.95|3739.96|3731.26|33
1641275190000|2022-01-04 05:46:30|3740.41|3731.71|3738.9|3730.2|3740.41|3731.71|3738.9|3730.2|27
1641275200000|2022-01-04 05:46:40|3738.75|3730.05|3738.54|3729.84|3738.93|3730.23|3737.6|3728.9|36
1641275210000|2022-01-04 05:46:50|3738.72|3730.02|3738.55|3729.85|3738.86|3730.16|3737.65|3728.95|34
1641275220000|2022-01-04 05:47:00|3738.52|3729.82|3738.65|3729.95|3738.67|3729.97|3737.7|3729|29
1641275230000|2022-01-04 05:47:10|3738.66|3729.96|3738.9|3730.2|3738.9|3730.2|3737.98|3729.28|31
1641275240000|2022-01-04 05:47:20|3738.82|3730.12|3739.64|3730.94|3739.64|3730.94|3738.28|3729.58|27
1641275250000|2022-01-04 05:47:30|3739.71|3731.01|3739.02|3730.32|3739.71|3731.01|3738.99|3730.29|32
1641275260000|2022-01-04 05:47:40|3739.04|3730.34|3739.48|3730.78|3739.49|3730.79|3739.04|3730.34|21
1641275270000|2022-01-04 05:47:50|3739.47|3730.77|3739.29|3730.59|3739.56|3730.86|3738.96|3730.26|34
1641275280000|2022-01-04 05:48:00|3739.35|3730.65|3739.32|3730.62|3739.36|3730.66|3739.03|3730.33|18
1641275290000|2022-01-04 05:48:10|3739.34|3730.64|3739.19|3730.49|3739.37|3730.67|3739.05|3730.35|25
1641275300000|2022-01-04 05:48:20|3739.3|3730.6|3739.44|3730.74|3739.51|3730.81|3739.05|3730.35|32
1641275310000|2022-01-04 05:48:30|3739.5|3730.8|3739.32|3730.62|3739.54|3730.84|3739.2|3730.5|33
1641275320000|2022-01-04 05:48:40|3739.33|3730.63|3738.88|3730.18|3739.42|3730.72|3738.87|3730.17|30
1641275330000|2022-01-04 05:48:50|3738.91|3730.21|3739.03|3730.33|3739.1|3730.4|3738.91|3730.21|18
1641275340000|2022-01-04 05:49:00|3738.97|3730.27|3738.8|3730.1|3738.98|3730.28|3738.53|3729.83|30
1641275350000|2022-01-04 05:49:10|3738.86|3730.16|3738.93|3730.23|3739.02|3730.32|3738.77|3730.07|19
1641275360000|2022-01-04 05:49:20|3738.92|3730.22|3737.42|3728.72|3738.92|3730.22|3737.42|3728.72|24
1641275370000|2022-01-04 05:49:30|3737.59|3728.89|3736.49|3727.79|3737.59|3728.89|3736.27|3727.57|39
1641275380000|2022-01-04 05:49:40|3736.45|3727.75|3736.37|3727.67|3736.95|3728.25|3735.81|3727.11|31
1641275390000|2022-01-04 05:49:50|3736.36|3727.66|3736.37|3727.67|3736.4|3727.7|3736.1|3727.4|24
1641275400000|2022-01-04 05:50:00|3736.38|3727.68|3736.47|3727.77|3736.53|3727.83|3736.16|3727.46|23
1641275410000|2022-01-04 05:50:10|3736.34|3727.64|3735.77|3727.07|3737.02|3728.32|3735.71|3727.01|35
1641275420000|2022-01-04 05:50:20|3735.66|3726.96|3736.38|3727.68|3736.42|3727.72|3735.42|3726.72|15
1641275430000|2022-01-04 05:50:30|3735.69|3726.99|3735.19|3726.49|3736.15|3727.45|3734.69|3725.99|27
1641275440000|2022-01-04 05:50:40|3735.33|3726.63|3735.78|3727.08|3735.92|3727.22|3735.02|3726.32|25
1641275450000|2022-01-04 05:50:50|3735.79|3727.09|3737.63|3728.93|3738.02|3729.32|3735.79|3727.09|36
1641275460000|2022-01-04 05:51:00|3737.71|3729.01|3738.19|3729.49|3738.19|3729.49|3737.64|3728.94|27
1641275470000|2022-01-04 05:51:10|3738.3|3729.6|3738.71|3730.01|3738.97|3730.27|3738.16|3729.46|37
1641275480000|2022-01-04 05:51:20|3738.8|3730.1|3739.71|3731.01|3739.74|3731.04|3738.76|3730.06|37
1641275490000|2022-01-04 05:51:30|3739.78|3731.08|3740.64|3731.94|3740.97|3732.27|3739.78|3731.08|39
1641275500000|2022-01-04 05:51:40|3740.65|3731.95|3743.27|3734.57|3743.79|3735.09|3740.65|3731.95|36
1641275510000|2022-01-04 05:51:50|3743.32|3734.62|3743.23|3734.53|3743.41|3734.71|3742.97|3734.27|34
1641275520000|2022-01-04 05:52:00|3743.25|3734.55|3743|3734.3|3743.32|3734.62|3742.74|3734.04|25
1641275530000|2022-01-04 05:52:10|3743.36|3734.66|3742.06|3733.36|3743.36|3734.66|3741.45|3732.75|35
1641275540000|2022-01-04 05:52:20|3742.05|3733.35|3740.48|3731.78|3742.06|3733.36|3740.47|3731.77|29
1641275550000|2022-01-04 05:52:30|3740.52|3731.82|3740.42|3731.72|3741.02|3732.32|3740.38|3731.68|30
1641275560000|2022-01-04 05:52:40|3740.45|3731.75|3741.07|3732.37|3741.4|3732.7|3740.45|3731.75|35
1641275570000|2022-01-04 05:52:50|3741.17|3732.47|3741.14|3732.44|3741.17|3732.47|3740.75|3732.05|27
1641275580000|2022-01-04 05:53:00|3741.13|3732.43|3741.07|3732.37|3741.5|3732.8|3741.03|3732.33|27
1641275590000|2022-01-04 05:53:10|3741.04|3732.34|3740.89|3732.19|3741.05|3732.35|3740.89|3732.19|18
1641275600000|2022-01-04 05:53:20|3740.91|3732.21|3740.86|3732.16|3741.2|3732.5|3740.41|3731.71|15
1641275610000|2022-01-04 05:53:30|3740.69|3731.99|3740.69|3731.99|3740.69|3731.99|3740.69|3731.99|1
1641275620000|2022-01-04 05:53:40|3740.86|3732.16|3740.69|3731.99|3740.86|3732.16|3740.68|3731.98|4
1641275630000|2022-01-04 05:53:50|3740.62|3731.92|3740.88|3732.18|3741.4|3732.7|3740.6|3731.9|32
1641275640000|2022-01-04 05:54:00|3740.9|3732.2|3740.82|3732.12|3740.93|3732.23|3740.66|3731.96|24
1641275650000|2022-01-04 05:54:10|3740.98|3732.28|3741.14|3732.44|3741.22|3732.52|3740.67|3731.97|33
1641275660000|2022-01-04 05:54:20|3741.34|3732.64|3739.14|3730.44|3741.34|3732.64|3738.5|3729.8|28
1641275670000|2022-01-04 05:54:30|3739.42|3730.72|3741.09|3732.39|3741.09|3732.39|3739.25|3730.55|31
1641275680000|2022-01-04 05:54:40|3741.23|3732.53|3741.9|3733.2|3741.9|3733.2|3741.09|3732.39|23
1641275690000|2022-01-04 05:54:50|3741.93|3733.23|3742.08|3733.38|3742.15|3733.45|3741.9|3733.2|30
1641275700000|2022-01-04 05:55:00|3742.11|3733.41|3743.34|3734.64|3743.37|3734.67|3742.11|3733.41|21
1641275710000|2022-01-04 05:55:10|3743.36|3734.66|3743.38|3734.68|3743.92|3735.22|3743.18|3734.48|22
1641275720000|2022-01-04 05:55:20|3743.45|3734.75|3743.47|3734.77|3743.86|3735.16|3743.39|3734.69|22
1641275730000|2022-01-04 05:55:30|3743.48|3734.78|3743.19|3734.49|3744.28|3735.58|3743.19|3734.49|30
1641275740000|2022-01-04 05:55:40|3743.17|3734.47|3743.64|3734.94|3743.94|3735.24|3743.17|3734.47|25
1641275750000|2022-01-04 05:55:50|3743.71|3735.01|3743.64|3734.94|3743.81|3735.11|3743.16|3734.46|29
1641275760000|2022-01-04 05:56:00|3743.65|3734.95|3744.35|3735.65|3744.35|3735.65|3743.58|3734.88|28
1641275770000|2022-01-04 05:56:10|3744.39|3735.69|3744.95|3736.25|3745.08|3736.38|3744.14|3735.44|27
1641275780000|2022-01-04 05:56:20|3744.93|3736.23|3744.94|3736.24|3745.08|3736.38|3744.83|3736.13|29
1641275790000|2022-01-04 05:56:30|3744.93|3736.23|3744.44|3735.74|3745.12|3736.42|3744.15|3735.45|32
1641275800000|2022-01-04 05:56:40|3744.46|3735.76|3743.91|3735.21|3744.67|3735.97|3743.13|3734.43|34
1641275810000|2022-01-04 05:56:50|3743.66|3734.96|3744.28|3735.58|3744.59|3735.89|3743.66|3734.96|33
1641275820000|2022-01-04 05:57:00|3744.5|3735.8|3744.6|3735.9|3744.67|3735.97|3743.84|3735.14|33
1641275830000|2022-01-04 05:57:10|3744.48|3735.78|3744.42|3735.72|3744.98|3736.28|3744.33|3735.63|27
1641275840000|2022-01-04 05:57:20|3744.45|3735.75|3744.35|3735.65|3744.63|3735.93|3744.35|3735.65|18
1641275850000|2022-01-04 05:57:30|3744.45|3735.75|3744.46|3735.76|3744.86|3736.16|3744.4|3735.7|22
1641275860000|2022-01-04 05:57:40|3744.85|3736.15|3744.32|3735.62|3744.85|3736.15|3744.27|3735.57|16
1641275870000|2022-01-04 05:57:50|3744.49|3735.79|3744.29|3735.59|3744.61|3735.91|3744.18|3735.48|31
1641275880000|2022-01-04 05:58:00|3744.5|3735.8|3744.57|3735.87|3744.57|3735.87|3744.27|3735.57|27
1641275890000|2022-01-04 05:58:10|3744.39|3735.69|3743.37|3734.67|3744.62|3735.92|3743.37|3734.67|25
1641275900000|2022-01-04 05:58:20|3743.45|3734.75|3744.06|3735.36|3744.06|3735.36|3743.45|3734.75|14
1641275910000|2022-01-04 05:58:30|3744.28|3735.58|3744.8|3736.1|3744.8|3736.1|3744.15|3735.45|31
1641275920000|2022-01-04 05:58:40|3744.78|3736.08|3746.97|3738.27|3747.37|3738.67|3744.78|3736.08|32
1641275930000|2022-01-04 05:58:50|3746.94|3738.24|3746.91|3738.21|3747.03|3738.33|3746.82|3738.12|28
1641275940000|2022-01-04 05:59:00|3746.93|3738.23|3747.21|3738.51|3747.29|3738.59|3746.84|3738.14|25
1641275950000|2022-01-04 05:59:10|3747.19|3738.49|3746.95|3738.25|3747.19|3738.49|3746.75|3738.05|23
1641275960000|2022-01-04 05:59:20|3746.97|3738.27|3746.66|3737.96|3747.05|3738.35|3746.49|3737.79|33
1641275970000|2022-01-04 05:59:30|3746.9|3738.2|3747.05|3738.35|3747.34|3738.64|3746.9|3738.2|38
1641275980000|2022-01-04 05:59:40|3747.17|3738.47|3746.74|3738.04|3747.33|3738.63|3746.47|3737.77|31
1641275990000|2022-01-04 05:59:50|3746.71|3738.01|3747.16|3738.46|3747.18|3738.48|3746.49|3737.79|27
1641276000000|2022-01-04 06:00:00|3747.17|3738.47|3749.83|3741.13|3749.83|3741.13|3746.62|3737.92|31
1641276010000|2022-01-04 06:00:10|3750.08|3741.38|3749.83|3741.13|3750.24|3741.54|3749.63|3740.93|26
1641276020000|2022-01-04 06:00:20|3749.82|3741.12|3746.91|3738.21|3749.83|3741.13|3746.62|3737.92|35
1641276030000|2022-01-04 06:00:30|3746.92|3738.22|3746.58|3737.88|3747.35|3738.65|3746.58|3737.88|34
1641276040000|2022-01-04 06:00:40|3747.26|3738.56|3743.02|3734.32|3747.26|3738.56|3743.02|3734.32|38
1641276050000|2022-01-04 06:00:50|3742.98|3734.28|3742.83|3734.13|3743.06|3734.36|3742.48|3733.78|38
1641276060000|2022-01-04 06:01:00|3742.73|3734.03|3742.47|3733.77|3743.02|3734.32|3742.47|3733.77|37
1641276070000|2022-01-04 06:01:10|3742.45|3733.75|3740.79|3732.09|3742.85|3734.15|3740.79|3732.09|37
1641276080000|2022-01-04 06:01:20|3740.93|3732.23|3741.1|3732.4|3741.22|3732.52|3740.59|3731.89|31
1641276090000|2022-01-04 06:01:30|3741.14|3732.44|3741.17|3732.47|3741.39|3732.69|3741.08|3732.38|14
1641276100000|2022-01-04 06:01:40|3740.93|3732.23|3740.71|3732.01|3740.93|3732.23|3740.61|3731.91|21
1641276110000|2022-01-04 06:01:50|3740.7|3732|3740.76|3732.06|3740.76|3732.06|3740.66|3731.96|15
1641276120000|2022-01-04 06:02:00|3740.77|3732.07|3741.57|3732.87|3741.67|3732.97|3740.77|3732.07|31
1641276130000|2022-01-04 06:02:10|3741.9|3733.2|3743.59|3734.89|3743.77|3735.07|3741.9|3733.2|29
1641276140000|2022-01-04 06:02:20|3743.58|3734.88|3743.49|3734.79|3743.68|3734.98|3743.41|3734.71|23
1641276150000|2022-01-04 06:02:30|3743.48|3734.78|3745.77|3737.07|3745.77|3737.07|3743.48|3734.78|32
1641276160000|2022-01-04 06:02:40|3745.75|3737.05|3747.07|3738.37|3747.09|3738.39|3745.75|3737.05|19
1641276170000|2022-01-04 06:02:50|3747.1|3738.4|3752.93|3744.23|3753.59|3744.89|3747.06|3738.36|27
1641276180000|2022-01-04 06:03:00|3752.4|3743.7|3753.58|3744.88|3753.84|3745.14|3752.4|3743.7|25
1641276190000|2022-01-04 06:03:10|3753.89|3745.19|3753.35|3744.65|3754.43|3745.73|3753.29|3744.59|27
1641276200000|2022-01-04 06:03:20|3753.4|3744.7|3752.35|3743.65|3753.5|3744.8|3752.34|3743.64|36
1641276210000|2022-01-04 06:03:30|3752.23|3743.53|3751.17|3742.47|3752.76|3744.06|3750.9|3742.2|39
1641276220000|2022-01-04 06:03:40|3750.94|3742.24|3751.28|3742.58|3751.64|3742.94|3750.72|3742.02|38
1641276230000|2022-01-04 06:03:50|3751.72|3743.02|3750.75|3742.05|3751.79|3743.09|3750.68|3741.98|32
1641276240000|2022-01-04 06:04:00|3750.86|3742.16|3749.43|3740.73|3750.88|3742.18|3748.37|3739.67|34
1641276250000|2022-01-04 06:04:10|3749.34|3740.64|3749.28|3740.58|3749.6|3740.9|3748.3|3739.6|35
1641276260000|2022-01-04 06:04:20|3749.32|3740.62|3749.87|3741.17|3750.47|3741.77|3749.02|3740.32|35
1641276270000|2022-01-04 06:04:30|3749.88|3741.18|3749.85|3741.15|3750.05|3741.35|3749.72|3741.02|23
1641276280000|2022-01-04 06:04:40|3749.87|3741.17|3748.77|3740.07|3749.92|3741.22|3748.72|3740.02|30
1641276290000|2022-01-04 06:04:50|3748.87|3740.17|3748.75|3740.05|3748.9|3740.2|3748.66|3739.96|35
1641276300000|2022-01-04 06:05:00|3748.72|3740.02|3748.68|3739.98|3748.81|3740.11|3748.65|3739.95|26
1641276310000|2022-01-04 06:05:10|3749.06|3740.36|3749.81|3741.11|3749.92|3741.22|3749.06|3740.36|35
1641276320000|2022-01-04 06:05:20|3749.83|3741.13|3750.88|3742.18|3750.99|3742.29|3749.77|3741.07|34
1641276330000|2022-01-04 06:05:30|3750.91|3742.21|3750.14|3741.44|3750.91|3742.21|3749.8|3741.1|35
1641276340000|2022-01-04 06:05:40|3750.28|3741.58|3749.24|3740.54|3750.56|3741.86|3748.82|3740.12|36
1641276350000|2022-01-04 06:05:50|3749.12|3740.42|3749|3740.3|3749.54|3740.84|3748.79|3740.09|35
1641276360000|2022-01-04 06:06:00|3749.27|3740.57|3750.47|3741.77|3750.53|3741.83|3749.05|3740.35|37
1641276370000|2022-01-04 06:06:10|3750.15|3741.45|3748.73|3740.03|3750.56|3741.86|3748.73|3740.03|32
1641276380000|2022-01-04 06:06:20|3749.16|3740.46|3748.05|3739.35|3749.37|3740.67|3748.05|3739.35|33
1641276390000|2022-01-04 06:06:30|3748.11|3739.41|3748.86|3740.16|3749.23|3740.53|3748.11|3739.41|35
1641276400000|2022-01-04 06:06:40|3748.56|3739.86|3748.36|3739.66|3748.89|3740.19|3748.1|3739.4|33
1641276410000|2022-01-04 06:06:50|3748.19|3739.49|3748.52|3739.82|3748.71|3740.01|3748.02|3739.32|34
1641276420000|2022-01-04 06:07:00|3748.64|3739.94|3746.98|3738.28|3750.01|3741.31|3746.72|3738.02|37
1641276430000|2022-01-04 06:07:10|3747|3738.3|3746.4|3737.7|3747.06|3738.36|3746.4|3737.7|35
1641276440000|2022-01-04 06:07:20|3746.42|3737.72|3746.8|3738.1|3747.21|3738.51|3746.04|3737.34|34
1641276450000|2022-01-04 06:07:30|3746.89|3738.19|3749.48|3740.78|3749.77|3741.07|3746.84|3738.14|40
1641276460000|2022-01-04 06:07:40|3749.45|3740.75|3749.74|3741.04|3749.82|3741.12|3748.94|3740.24|35
1641276470000|2022-01-04 06:07:50|3749.82|3741.12|3753.48|3744.78|3753.99|3745.29|3749.67|3740.97|36
1641276480000|2022-01-04 06:08:00|3753.31|3744.61|3752.49|3743.79|3753.32|3744.62|3751.86|3743.16|35
1641276490000|2022-01-04 06:08:10|3752.5|3743.8|3752.24|3743.54|3752.77|3744.07|3752.08|3743.38|33
1641276500000|2022-01-04 06:08:20|3752.22|3743.52|3753.12|3744.42|3753.35|3744.65|3752.22|3743.52|28
1641276510000|2022-01-04 06:08:30|3753.21|3744.51|3753.42|3744.72|3753.57|3744.87|3752.81|3744.11|25
1641276520000|2022-01-04 06:08:40|3753.41|3744.71|3752.82|3744.12|3753.41|3744.71|3752.22|3743.52|32
1641276530000|2022-01-04 06:08:50|3752.83|3744.13|3752.32|3743.62|3752.86|3744.16|3752.32|3743.62|14
1641276540000|2022-01-04 06:09:00|3752.13|3743.43|3751.14|3742.44|3752.84|3744.14|3751.14|3742.44|28
1641276550000|2022-01-04 06:09:10|3751.12|3742.42|3751.54|3742.84|3751.73|3743.03|3750.83|3742.13|26
1641276560000|2022-01-04 06:09:20|3751.72|3743.02|3752.35|3743.65|3752.42|3743.72|3751.42|3742.72|32
1641276570000|2022-01-04 06:09:30|3752.55|3743.85|3751.8|3743.1|3752.55|3743.85|3751.2|3742.5|37
1641276580000|2022-01-04 06:09:40|3751.41|3742.71|3751.49|3742.79|3752|3743.3|3751.32|3742.62|21
1641276590000|2022-01-04 06:09:50|3751.53|3742.83|3751.34|3742.64|3751.53|3742.83|3751.29|3742.59|25
1641276600000|2022-01-04 06:10:00|3751.28|3742.58|3751.38|3742.68|3751.38|3742.68|3751.18|3742.48|15
1641276610000|2022-01-04 06:10:10|3751.43|3742.73|3753.68|3744.98|3754.15|3745.45|3751.43|3742.73|29
1641276620000|2022-01-04 06:10:20|3753.62|3744.92|3753.47|3744.77|3753.62|3744.92|3753.1|3744.4|32
1641276630000|2022-01-04 06:10:30|3753.53|3744.83|3753.31|3744.61|3753.56|3744.86|3753.23|3744.53|14
1641276640000|2022-01-04 06:10:40|3753.44|3744.74|3754.36|3745.66|3754.56|3745.86|3753.04|3744.34|33
1641276650000|2022-01-04 06:10:50|3754.4|3745.7|3754.58|3745.88|3755.16|3746.46|3753.46|3744.76|31
1641276660000|2022-01-04 06:11:00|3754.37|3745.67|3754.29|3745.59|3754.95|3746.25|3753.24|3744.54|32
1641276670000|2022-01-04 06:11:10|3754.42|3745.72|3754.38|3745.68|3754.47|3745.77|3753.27|3744.57|28
1641276680000|2022-01-04 06:11:20|3754.47|3745.77|3753.56|3744.86|3754.47|3745.77|3753.56|3744.86|23
1641276690000|2022-01-04 06:11:30|3753.67|3744.97|3754.28|3745.58|3754.4|3745.7|3753.59|3744.89|29
1641276700000|2022-01-04 06:11:40|3754.27|3745.57|3753.9|3745.2|3754.28|3745.58|3753.87|3745.17|17
1641276710000|2022-01-04 06:11:50|3753.89|3745.19|3754.22|3745.52|3754.23|3745.53|3753.86|3745.16|20
1641276720000|2022-01-04 06:12:00|3754.23|3745.53|3752.95|3744.25|3754.44|3745.74|3752.86|3744.16|27
1641276730000|2022-01-04 06:12:10|3752.96|3744.26|3753.16|3744.46|3753.29|3744.59|3752.96|3744.26|17
1641276740000|2022-01-04 06:12:20|3753.17|3744.47|3752.99|3744.29|3753.22|3744.52|3752.87|3744.17|29
1641276750000|2022-01-04 06:12:30|3753|3744.3|3753.89|3745.19|3753.94|3745.24|3753|3744.3|23
1641276760000|2022-01-04 06:12:40|3753.88|3745.18|3752.73|3744.03|3754.15|3745.45|3752.73|3744.03|31
1641276770000|2022-01-04 06:12:50|3752.7|3744|3752.97|3744.27|3753.12|3744.42|3752.61|3743.91|28
1641276780000|2022-01-04 06:13:00|3752.87|3744.17|3752.72|3744.02|3752.87|3744.17|3752.53|3743.83|20
1641276790000|2022-01-04 06:13:10|3752.76|3744.06|3752.67|3743.97|3752.9|3744.2|3752.3|3743.6|21
1641276800000|2022-01-04 06:13:20|3752.41|3743.71|3752.59|3743.89|3753.05|3744.35|3751.7|3743|32
1641276810000|2022-01-04 06:13:30|3752.6|3743.9|3755.32|3746.62|3755.51|3746.81|3752.49|3743.79|31
1641276820000|2022-01-04 06:13:40|3755.2|3746.5|3753.92|3745.22|3755.41|3746.71|3753.27|3744.57|33
1641276830000|2022-01-04 06:13:50|3753.89|3745.19|3752.99|3744.29|3753.99|3745.29|3752.06|3743.36|30
1641276840000|2022-01-04 06:14:00|3753.15|3744.45|3753.18|3744.48|3753.26|3744.56|3752.73|3744.03|31
1641276850000|2022-01-04 06:14:10|3753.23|3744.53|3751.48|3742.78|3753.34|3744.64|3751.13|3742.43|35
1641276860000|2022-01-04 06:14:20|3751.01|3742.31|3751.5|3742.8|3752.21|3743.51|3750.97|3742.27|34
1641276870000|2022-01-04 06:14:30|3751.89|3743.19|3751.53|3742.83|3751.89|3743.19|3750.86|3742.16|29
1641276880000|2022-01-04 06:14:40|3751.44|3742.74|3751.98|3743.28|3752.05|3743.35|3751.42|3742.72|32
1641276890000|2022-01-04 06:14:50|3751.56|3742.86|3751.67|3742.97|3751.76|3743.06|3751.2|3742.5|26
1641276900000|2022-01-04 06:15:00|3751.64|3742.94|3751.55|3742.85|3751.72|3743.02|3751.5|3742.8|24
1641276910000|2022-01-04 06:15:10|3751.62|3742.92|3750.81|3742.11|3751.65|3742.95|3750.8|3742.1|24
1641276920000|2022-01-04 06:15:20|3750.82|3742.12|3752.24|3743.54|3752.33|3743.63|3750.81|3742.11|32
1641276930000|2022-01-04 06:15:30|3752.34|3743.64|3752.27|3743.57|3753.42|3744.72|3752.2|3743.5|32
1641276940000|2022-01-04 06:15:40|3752.23|3743.53|3752.75|3744.05|3752.94|3744.24|3752.23|3743.53|33
1641276950000|2022-01-04 06:15:50|3752.76|3744.06|3752.56|3743.86|3752.82|3744.12|3752.47|3743.77|32
1641276960000|2022-01-04 06:16:00|3752.66|3743.96|3752.79|3744.09|3752.86|3744.16|3752.5|3743.8|28
1641276970000|2022-01-04 06:16:10|3752.6|3743.9|3751.92|3743.22|3752.6|3743.9|3751.66|3742.96|30
1641276980000|2022-01-04 06:16:20|3752.53|3743.83|3751.66|3742.96|3752.53|3743.83|3751.62|3742.92|22
1641276990000|2022-01-04 06:16:30|3751.85|3743.15|3752.06|3743.36|3752.17|3743.47|3751.85|3743.15|34
1641277000000|2022-01-04 06:16:40|3752.16|3743.46|3752.49|3743.79|3752.49|3743.79|3752.03|3743.33|17
1641277010000|2022-01-04 06:16:50|3752.01|3743.31|3751.95|3743.25|3752.51|3743.81|3751.95|3743.25|31
1641277020000|2022-01-04 06:17:00|3752.23|3743.53|3751.49|3742.79|3752.23|3743.53|3751.26|3742.56|29
1641277030000|2022-01-04 06:17:10|3751.51|3742.81|3749.62|3740.92|3751.57|3742.87|3749.36|3740.66|30
1641277040000|2022-01-04 06:17:20|3749.84|3741.14|3749.58|3740.88|3749.96|3741.26|3749.1|3740.4|32
1641277050000|2022-01-04 06:17:30|3749.1|3740.4|3748.13|3739.43|3749.58|3740.88|3748.07|3739.37|32
1641277060000|2022-01-04 06:17:40|3748.1|3739.4|3747.75|3739.05|3748.12|3739.42|3747.75|3739.05|24
1641277070000|2022-01-04 06:17:50|3747.74|3739.04|3747.78|3739.08|3748.1|3739.4|3747.27|3738.57|34
1641277080000|2022-01-04 06:18:00|3747.4|3738.7|3746.89|3738.19|3747.78|3739.08|3746.82|3738.12|36
1641277090000|2022-01-04 06:18:10|3746.97|3738.27|3745.94|3737.24|3747.23|3738.53|3745.9|3737.2|26
1641277100000|2022-01-04 06:18:20|3745.9|3737.2|3746.39|3737.69|3746.51|3737.81|3745.86|3737.16|31
1641277110000|2022-01-04 06:18:30|3746.48|3737.78|3746.34|3737.64|3746.58|3737.88|3746.19|3737.49|34
1641277120000|2022-01-04 06:18:40|3746.2|3737.5|3747.3|3738.6|3747.69|3738.99|3746.2|3737.5|33
1641277130000|2022-01-04 06:18:50|3747.18|3738.48|3748.14|3739.44|3748.63|3739.93|3746.87|3738.17|36
1641277140000|2022-01-04 06:19:00|3747.99|3739.29|3747.22|3738.52|3748.2|3739.5|3746.95|3738.25|31
1641277150000|2022-01-04 06:19:10|3747.21|3738.51|3746.46|3737.76|3747.43|3738.73|3746.46|3737.76|28
1641277160000|2022-01-04 06:19:20|3746.45|3737.75|3746.88|3738.18|3746.88|3738.18|3746.37|3737.67|26
1641277170000|2022-01-04 06:19:30|3746.89|3738.19|3746.88|3738.18|3746.97|3738.27|3746.69|3737.99|24
1641277180000|2022-01-04 06:19:40|3746.94|3738.24|3747.48|3738.78|3747.58|3738.88|3746.94|3738.24|25
1641277190000|2022-01-04 06:19:50|3747.4|3738.7|3747.38|3738.68|3747.63|3738.93|3747.31|3738.61|29
1641277200000|2022-01-04 06:20:00|3747.36|3738.66|3746.21|3737.51|3747.41|3738.71|3746.2|3737.5|26
1641277210000|2022-01-04 06:20:10|3746.2|3737.5|3746.56|3737.86|3746.65|3737.95|3746.19|3737.49|8
1641277220000|2022-01-04 06:20:20|3746.65|3737.95|3747.04|3738.34|3747.04|3738.34|3746.44|3737.74|26
1641277230000|2022-01-04 06:20:30|3747.03|3738.33|3747.31|3738.61|3748.32|3739.62|3747.03|3738.33|31
1641277240000|2022-01-04 06:20:40|3747.42|3738.72|3747.3|3738.6|3747.48|3738.78|3746.66|3737.96|38
1641277250000|2022-01-04 06:20:50|3747.27|3738.57|3747.04|3738.34|3747.27|3738.57|3746.79|3738.09|31
1641277260000|2022-01-04 06:21:00|3746.95|3738.25|3747.43|3738.73|3747.46|3738.76|3746.95|3738.25|30
1641277270000|2022-01-04 06:21:10|3747.42|3738.72|3749.36|3740.66|3749.36|3740.66|3747.31|3738.61|26
1641277280000|2022-01-04 06:21:20|3749.37|3740.67|3749.16|3740.46|3750.02|3741.32|3748.73|3740.03|30
1641277290000|2022-01-04 06:21:30|3749.1|3740.4|3749.87|3741.17|3749.87|3741.17|3748.97|3740.27|18
1641277300000|2022-01-04 06:21:40|3749.68|3740.98|3749.93|3741.23|3750.01|3741.31|3749.54|3740.84|21
1641277310000|2022-01-04 06:21:50|3749.95|3741.25|3750.05|3741.35|3750.06|3741.36|3749.89|3741.19|22
1641277320000|2022-01-04 06:22:00|3750.03|3741.33|3750.42|3741.72|3750.43|3741.73|3749.84|3741.14|21
1641277330000|2022-01-04 06:22:10|3750.43|3741.73|3750.09|3741.39|3750.43|3741.73|3749.41|3740.71|35
1641277340000|2022-01-04 06:22:20|3750|3741.3|3750.05|3741.35|3750.09|3741.39|3749.84|3741.14|26
1641277350000|2022-01-04 06:22:30|3749.9|3741.2|3749.85|3741.15|3749.9|3741.2|3749.77|3741.07|10
1641277360000|2022-01-04 06:22:40|3749.76|3741.06|3749.67|3740.97|3749.83|3741.13|3749.67|3740.97|24
1641277370000|2022-01-04 06:22:50|3749.7|3741|3750.17|3741.47|3750.19|3741.49|3749.7|3741|20
1641277380000|2022-01-04 06:23:00|3750.27|3741.57|3750.41|3741.71|3750.41|3741.71|3750.19|3741.49|16
1641277390000|2022-01-04 06:23:10|3750.37|3741.67|3751.69|3742.99|3751.8|3743.1|3750.08|3741.38|33
1641277400000|2022-01-04 06:23:20|3751.64|3742.94|3751.39|3742.69|3752.06|3743.36|3750.83|3742.13|33
1641277410000|2022-01-04 06:23:30|3751.32|3742.62|3751.4|3742.7|3751.47|3742.77|3751|3742.3|33
1641277420000|2022-01-04 06:23:40|3750.47|3741.77|3750.42|3741.72|3750.95|3742.25|3750|3741.3|36
1641277430000|2022-01-04 06:23:50|3750.31|3741.61|3750.57|3741.87|3750.8|3742.1|3750.11|3741.41|27
1641277440000|2022-01-04 06:24:00|3750.56|3741.86|3750.25|3741.55|3750.63|3741.93|3750.24|3741.54|26
1641277450000|2022-01-04 06:24:10|3750.24|3741.54|3750.37|3741.67|3750.57|3741.87|3750.04|3741.34|21
1641277460000|2022-01-04 06:24:20|3750.04|3741.34|3751.07|3742.37|3751.27|3742.57|3750.03|3741.33|28
1641277470000|2022-01-04 06:24:30|3751.08|3742.38|3750.98|3742.28|3751.4|3742.7|3750.55|3741.85|33
1641277480000|2022-01-04 06:24:40|3751|3742.3|3751.23|3742.53|3751.24|3742.54|3751|3742.3|18
1641277490000|2022-01-04 06:24:50|3751.24|3742.54|3751.3|3742.6|3751.45|3742.75|3751.24|3742.54|22
1641277500000|2022-01-04 06:25:00|3751.33|3742.63|3751.43|3742.73|3751.53|3742.83|3751.31|3742.61|22
1641277510000|2022-01-04 06:25:10|3751.45|3742.75|3751.7|3743|3751.7|3743|3751.45|3742.75|28
1641277520000|2022-01-04 06:25:20|3751.71|3743.01|3751.94|3743.24|3751.95|3743.25|3751.71|3743.01|13
1641277530000|2022-01-04 06:25:30|3751.93|3743.23|3751.45|3742.75|3752.03|3743.33|3751.07|3742.37|25
1641277540000|2022-01-04 06:25:40|3751.51|3742.81|3753.33|3744.63|3753.33|3744.63|3751.51|3742.81|36
1641277550000|2022-01-04 06:25:50|3753.17|3744.47|3753.61|3744.91|3753.67|3744.97|3753.17|3744.47|28
1641277560000|2022-01-04 06:26:00|3753.62|3744.92|3753.61|3744.91|3753.96|3745.26|3753.6|3744.9|27
1641277570000|2022-01-04 06:26:10|3753.56|3744.86|3753.62|3744.92|3753.62|3744.92|3753.03|3744.33|34
1641277580000|2022-01-04 06:26:20|3753.61|3744.91|3753.79|3745.09|3753.86|3745.16|3753.57|3744.87|24
1641277590000|2022-01-04 06:26:30|3753.78|3745.08|3753.72|3745.02|3753.88|3745.18|3753.66|3744.96|20
1641277600000|2022-01-04 06:26:40|3753.76|3745.06|3753|3744.3|3753.76|3745.06|3752.88|3744.18|24
1641277610000|2022-01-04 06:26:50|3753.18|3744.48|3752.69|3743.99|3753.26|3744.56|3752.64|3743.94|31
1641277620000|2022-01-04 06:27:00|3752.65|3743.95|3752.54|3743.84|3752.71|3744.01|3752.3|3743.6|24
1641277630000|2022-01-04 06:27:10|3752.5|3743.8|3752.47|3743.77|3753.04|3744.34|3751.95|3743.25|31
1641277640000|2022-01-04 06:27:20|3752.13|3743.43|3752.27|3743.57|3752.4|3743.7|3751.87|3743.17|27
1641277650000|2022-01-04 06:27:30|3751.87|3743.17|3752.83|3744.13|3752.87|3744.17|3751.87|3743.17|28
1641277660000|2022-01-04 06:27:40|3752.77|3744.07|3752.62|3743.92|3752.8|3744.1|3752.62|3743.92|12
1641277670000|2022-01-04 06:27:50|3752.33|3743.63|3751.5|3742.8|3752.33|3743.63|3750.98|3742.28|33
1641277680000|2022-01-04 06:28:00|3751.52|3742.82|3751.41|3742.71|3751.75|3743.05|3751.41|3742.71|24
1641277690000|2022-01-04 06:28:10|3751.4|3742.7|3751.93|3743.23|3752.34|3743.64|3751.38|3742.68|35
1641277700000|2022-01-04 06:28:20|3751.95|3743.25|3751.82|3743.12|3751.96|3743.26|3751.7|3743|20
1641277710000|2022-01-04 06:28:30|3751.74|3743.04|3752.09|3743.39|3752.09|3743.39|3751.45|3742.75|37
1641277720000|2022-01-04 06:28:40|3752.34|3743.64|3752.88|3744.18|3753.03|3744.33|3752.34|3743.64|34
1641277730000|2022-01-04 06:28:50|3752.93|3744.23|3753.39|3744.69|3753.39|3744.69|3752.75|3744.05|26
1641277740000|2022-01-04 06:29:00|3753.47|3744.77|3754.02|3745.32|3754.54|3745.84|3753.44|3744.74|36
1641277750000|2022-01-04 06:29:10|3754.03|3745.33|3756.11|3747.41|3756.37|3747.67|3753.96|3745.26|34
1641277760000|2022-01-04 06:29:20|3756.26|3747.56|3758.63|3749.93|3758.75|3750.05|3756.25|3747.55|40
1641277770000|2022-01-04 06:29:30|3758.64|3749.94|3758.43|3749.73|3759.44|3750.74|3758.26|3749.56|35
1641277780000|2022-01-04 06:29:40|3758.44|3749.74|3756.53|3747.83|3758.56|3749.86|3755.95|3747.25|38
1641277790000|2022-01-04 06:29:50|3756.46|3747.76|3758.58|3749.88|3758.58|3749.88|3756.46|3747.76|36
1641277800000|2022-01-04 06:30:00|3758.39|3749.69|3758.75|3750.05|3758.91|3750.21|3758.22|3749.52|35
1641277810000|2022-01-04 06:30:10|3758.86|3750.16|3758.28|3749.58|3759.2|3750.5|3758.26|3749.56|28
1641277820000|2022-01-04 06:30:20|3758.4|3749.7|3758.15|3749.45|3758.72|3750.02|3757.93|3749.23|30
1641277830000|2022-01-04 06:30:30|3757.96|3749.26|3756.41|3747.71|3758.06|3749.36|3756.04|3747.34|35
1641277840000|2022-01-04 06:30:40|3756.42|3747.72|3755.79|3747.09|3756.42|3747.72|3755.73|3747.03|33
1641277850000|2022-01-04 06:30:50|3756.04|3747.34|3756.68|3747.98|3756.81|3748.11|3755.89|3747.19|24
1641277860000|2022-01-04 06:31:00|3756.55|3747.85|3757.37|3748.67|3757.78|3749.08|3756.55|3747.85|31
1641277870000|2022-01-04 06:31:10|3757.35|3748.65|3757.93|3749.23|3757.93|3749.23|3757.31|3748.61|35
1641277880000|2022-01-04 06:31:20|3757.87|3749.17|3757.58|3748.88|3757.92|3749.22|3757.35|3748.65|27
1641277890000|2022-01-04 06:31:30|3757.53|3748.83|3757.46|3748.76|3757.6|3748.9|3757.33|3748.63|31
1641277900000|2022-01-04 06:31:40|3757.32|3748.62|3756.62|3747.92|3757.51|3748.81|3755.96|3747.26|37
1641277910000|2022-01-04 06:31:50|3756.59|3747.89|3757.68|3748.98|3757.97|3749.27|3756.31|3747.61|38
1641277920000|2022-01-04 06:32:00|3757.72|3749.02|3757.69|3748.99|3757.89|3749.19|3757.42|3748.72|35
1641277930000|2022-01-04 06:32:10|3757.68|3748.98|3757.52|3748.82|3757.87|3749.17|3757.4|3748.7|28
1641277940000|2022-01-04 06:32:20|3757.59|3748.89|3757.33|3748.63|3757.77|3749.07|3756.56|3747.86|28
1641277950000|2022-01-04 06:32:30|3757.26|3748.56|3758.33|3749.63|3758.35|3749.65|3757.21|3748.51|29
1641277960000|2022-01-04 06:32:40|3758.14|3749.44|3757.9|3749.2|3758.24|3749.54|3757.67|3748.97|28
1641277970000|2022-01-04 06:32:50|3758.12|3749.42|3758.28|3749.58|3758.32|3749.62|3758.01|3749.31|34
1641277980000|2022-01-04 06:33:00|3758.17|3749.47|3756.33|3747.63|3758.2|3749.5|3756.33|3747.63|30
1641277990000|2022-01-04 06:33:10|3756.32|3747.62|3755.61|3746.91|3756.71|3748.01|3754.97|3746.27|30
1641278000000|2022-01-04 06:33:20|3755.58|3746.88|3755.61|3746.91|3755.84|3747.14|3754.94|3746.24|32
1641278010000|2022-01-04 06:33:30|3755.77|3747.07|3755.42|3746.72|3755.77|3747.07|3754.91|3746.21|23
1641278020000|2022-01-04 06:33:40|3755.41|3746.71|3756.65|3747.95|3756.65|3747.95|3755.04|3746.34|32
1641278030000|2022-01-04 06:33:50|3756.61|3747.91|3756.98|3748.28|3756.98|3748.28|3756.53|3747.83|27
1641278040000|2022-01-04 06:34:00|3756.92|3748.22|3756.72|3748.02|3757.02|3748.32|3756.55|3747.85|30
1641278050000|2022-01-04 06:34:10|3756.78|3748.08|3756.62|3747.92|3756.78|3748.08|3756.62|3747.92|9
1641278060000|2022-01-04 06:34:20|3756.63|3747.93|3757.14|3748.44|3757.14|3748.44|3756.6|3747.9|11
1641278070000|2022-01-04 06:34:30|3757.15|3748.45|3757.31|3748.61|3757.47|3748.77|3756.95|3748.25|27
1641278080000|2022-01-04 06:34:40|3757.32|3748.62|3756.95|3748.25|3757.34|3748.64|3756.95|3748.25|12
1641278090000|2022-01-04 06:34:50|3756.9|3748.2|3757.02|3748.32|3757.07|3748.37|3756.74|3748.04|30
1641278100000|2022-01-04 06:35:00|3757.03|3748.33|3758.36|3749.66|3758.38|3749.68|3757.03|3748.33|31
1641278110000|2022-01-04 06:35:10|3758.8|3750.1|3758.42|3749.72|3758.83|3750.13|3758.32|3749.62|37
1641278120000|2022-01-04 06:35:20|3758.29|3749.59|3758.99|3750.29|3759|3750.3|3758.27|3749.57|27
1641278130000|2022-01-04 06:35:30|3758.89|3750.19|3758.35|3749.65|3758.96|3750.26|3758.34|3749.64|35
1641278140000|2022-01-04 06:35:40|3758.32|3749.62|3757.86|3749.16|3758.47|3749.77|3757.76|3749.06|26
1641278150000|2022-01-04 06:35:50|3758.02|3749.32|3758.17|3749.47|3758.18|3749.48|3757.7|3749|22
1641278160000|2022-01-04 06:36:00|3758.18|3749.48|3758.49|3749.79|3758.72|3750.02|3758.17|3749.47|27
1641278170000|2022-01-04 06:36:10|3758.46|3749.76|3758.4|3749.7|3758.56|3749.86|3758.4|3749.7|7
1641278180000|2022-01-04 06:36:20|3758.39|3749.69|3758.43|3749.73|3758.51|3749.81|3758.14|3749.44|29
1641278190000|2022-01-04 06:36:30|3758.45|3749.75|3758.47|3749.77|3758.49|3749.79|3758.29|3749.59|20
1641278200000|2022-01-04 06:36:40|3758.57|3749.87|3758.6|3749.9|3758.62|3749.92|3758.33|3749.63|9
1641278210000|2022-01-04 06:36:50|3758.56|3749.86|3757.79|3749.09|3758.56|3749.86|3756.63|3747.93|29
1641278220000|2022-01-04 06:37:00|3757.69|3748.99|3757.46|3748.76|3757.92|3749.22|3757.21|3748.51|35
1641278230000|2022-01-04 06:37:10|3757.44|3748.74|3756.45|3747.75|3757.71|3749.01|3756.2|3747.5|38
1641278240000|2022-01-04 06:37:20|3756.35|3747.65|3755.56|3746.86|3756.77|3748.07|3755.24|3746.54|30
1641278250000|2022-01-04 06:37:30|3755.52|3746.82|3755.56|3746.86|3755.99|3747.29|3754.44|3745.74|38
1641278260000|2022-01-04 06:37:40|3755.47|3746.77|3756.38|3747.68|3756.38|3747.68|3753.45|3744.75|34
1641278270000|2022-01-04 06:37:50|3756.41|3747.71|3757.64|3748.94|3757.98|3749.28|3756.2|3747.5|40
1641278280000|2022-01-04 06:38:00|3757.62|3748.92|3756.91|3748.21|3757.71|3749.01|3756.91|3748.21|35
1641278290000|2022-01-04 06:38:10|3756.9|3748.2|3756.82|3748.12|3757.15|3748.45|3756.82|3748.12|31
1641278300000|2022-01-04 06:38:20|3756.81|3748.11|3757.05|3748.35|3757.09|3748.39|3756.81|3748.11|13
1641278310000|2022-01-04 06:38:30|3757.03|3748.33|3757.7|3749|3757.77|3749.07|3756.93|3748.23|28
1641278320000|2022-01-04 06:38:40|3757.69|3748.99|3758.42|3749.72|3758.42|3749.72|3757.61|3748.91|27
1641278330000|2022-01-04 06:38:50|3758.22|3749.52|3757.66|3748.96|3758.23|3749.53|3757.64|3748.94|33
1641278340000|2022-01-04 06:39:00|3757.63|3748.93|3758.11|3749.41|3758.28|3749.58|3757.63|3748.93|29
1641278350000|2022-01-04 06:39:10|3758.12|3749.42|3759.79|3751.09|3759.79|3751.09|3757.8|3749.1|32
1641278360000|2022-01-04 06:39:20|3759.43|3750.73|3759.62|3750.92|3759.82|3751.12|3759.12|3750.42|34
1641278370000|2022-01-04 06:39:30|3759.59|3750.89|3759.54|3750.84|3759.69|3750.99|3759.35|3750.65|28
1641278380000|2022-01-04 06:39:40|3759.53|3750.83|3759.82|3751.12|3759.86|3751.16|3759.53|3750.83|30
1641278390000|2022-01-04 06:39:50|3759.88|3751.18|3759.83|3751.13|3760.01|3751.31|3759.51|3750.81|29
1641278400000|2022-01-04 06:40:00|3759.87|3751.17|3760.18|3751.48|3760.22|3751.52|3759.87|3751.17|22
1641278410000|2022-01-04 06:40:10|3760.08|3751.38|3759.81|3751.11|3760.08|3751.38|3759.67|3750.97|29
1641278420000|2022-01-04 06:40:20|3759.79|3751.09|3760.09|3751.39|3760.1|3751.4|3759.77|3751.07|18
1641278430000|2022-01-04 06:40:30|3759.99|3751.29|3760.09|3751.39|3760.38|3751.68|3759.83|3751.13|23
1641278440000|2022-01-04 06:40:40|3760.02|3751.32|3758.05|3749.35|3760.12|3751.42|3757.6|3748.9|31
1641278450000|2022-01-04 06:40:50|3757.54|3748.84|3758.06|3749.36|3758.18|3749.48|3757.47|3748.77|29
1641278460000|2022-01-04 06:41:00|3758.22|3749.52|3759.06|3750.36|3759.23|3750.53|3758.22|3749.52|31
1641278470000|2022-01-04 06:41:10|3759.07|3750.37|3758.54|3749.84|3759.07|3750.37|3758.26|3749.56|33
1641278480000|2022-01-04 06:41:20|3758.63|3749.93|3759|3750.3|3759.26|3750.56|3758.28|3749.58|37
1641278490000|2022-01-04 06:41:30|3759.01|3750.31|3759.16|3750.46|3759.32|3750.62|3759.01|3750.31|29
1641278500000|2022-01-04 06:41:40|3759.3|3750.6|3758.94|3750.24|3759.3|3750.6|3758.88|3750.18|32
1641278510000|2022-01-04 06:41:50|3758.98|3750.28|3759.12|3750.42|3759.27|3750.57|3758.96|3750.26|27
1641278520000|2022-01-04 06:42:00|3759.11|3750.41|3759.09|3750.39|3759.11|3750.41|3759.01|3750.31|16
1641278530000|2022-01-04 06:42:10|3759.04|3750.34|3758.6|3749.9|3759.08|3750.38|3758.59|3749.89|25
1641278540000|2022-01-04 06:42:20|3758.54|3749.84|3758.69|3749.99|3758.75|3750.05|3758.54|3749.84|26
1641278550000|2022-01-04 06:42:30|3758.63|3749.93|3758.51|3749.81|3758.76|3750.06|3758.48|3749.78|29
1641278560000|2022-01-04 06:42:40|3758.49|3749.79|3757.05|3748.35|3758.49|3749.79|3757.05|3748.35|37
1641278570000|2022-01-04 06:42:50|3757.09|3748.39|3757.02|3748.32|3757.09|3748.39|3756.7|3748|27
1641278580000|2022-01-04 06:43:00|3756.75|3748.05|3757.22|3748.52|3757.38|3748.68|3756.74|3748.04|31
1641278590000|2022-01-04 06:43:10|3757.23|3748.53|3757.82|3749.12|3758.2|3749.5|3756.92|3748.22|36
1641278600000|2022-01-04 06:43:20|3757.81|3749.11|3760.26|3751.56|3760.26|3751.56|3757.33|3748.63|37
1641278610000|2022-01-04 06:43:30|3760.08|3751.38|3759.48|3750.78|3760.08|3751.38|3759.48|3750.78|31
1641278620000|2022-01-04 06:43:40|3759.67|3750.97|3759.81|3751.11|3759.86|3751.16|3759.51|3750.81|27
1641278630000|2022-01-04 06:43:50|3759.92|3751.22|3758.35|3749.65|3759.99|3751.29|3758.03|3749.33|31
1641278640000|2022-01-04 06:44:00|3758.23|3749.53|3759.54|3750.84|3759.54|3750.84|3758.12|3749.42|37
1641278650000|2022-01-04 06:44:10|3759.59|3750.89|3758.87|3750.17|3759.7|3751|3758.82|3750.12|27
1641278660000|2022-01-04 06:44:20|3758.91|3750.21|3759.03|3750.33|3759.18|3750.48|3758.77|3750.07|27
1641278670000|2022-01-04 06:44:30|3758.94|3750.24|3758.97|3750.27|3759.15|3750.45|3758.94|3750.24|15
1641278680000|2022-01-04 06:44:40|3759.1|3750.4|3757.99|3749.29|3759.1|3750.4|3757.98|3749.28|22
1641278690000|2022-01-04 06:44:50|3757.98|3749.28|3759.17|3750.47|3759.6|3750.9|3757.98|3749.28|31
1641278700000|2022-01-04 06:45:00|3759.15|3750.45|3758.95|3750.25|3759.36|3750.66|3758.94|3750.24|31
1641278710000|2022-01-04 06:45:10|3758.96|3750.26|3757.74|3749.04|3759|3750.3|3757.45|3748.75|34
1641278720000|2022-01-04 06:45:20|3757.72|3749.02|3758.17|3749.47|3758.26|3749.56|3757.72|3749.02|36
1641278730000|2022-01-04 06:45:30|3758.14|3749.44|3758.15|3749.45|3758.26|3749.56|3757.67|3748.97|33
1641278740000|2022-01-04 06:45:40|3757.92|3749.22|3758.23|3749.53|3758.34|3749.64|3757.75|3749.05|35
1641278750000|2022-01-04 06:45:50|3758.05|3749.35|3758.13|3749.43|3758.4|3749.7|3757.81|3749.11|22
1641278760000|2022-01-04 06:46:00|3758.32|3749.62|3758.22|3749.52|3758.47|3749.77|3757.93|3749.23|25
1641278770000|2022-01-04 06:46:10|3757.99|3749.29|3757.78|3749.08|3758.26|3749.56|3757.77|3749.07|25
1641278780000|2022-01-04 06:46:20|3757.77|3749.07|3757.85|3749.15|3757.92|3749.22|3757.77|3749.07|23
1641278790000|2022-01-04 06:46:30|3757.86|3749.16|3757.73|3749.03|3757.86|3749.16|3757.46|3748.76|18
1641278800000|2022-01-04 06:46:40|3757.72|3749.02|3757.41|3748.71|3757.72|3749.02|3757.18|3748.48|21
1641278810000|2022-01-04 06:46:50|3757.4|3748.7|3757.39|3748.69|3757.57|3748.87|3757.25|3748.55|16
1641278820000|2022-01-04 06:47:00|3757.57|3748.87|3757.39|3748.69|3757.57|3748.87|3757.38|3748.68|4
1641278830000|2022-01-04 06:47:10|3757.44|3748.74|3757.18|3748.48|3757.44|3748.74|3757.08|3748.38|15
1641278840000|2022-01-04 06:47:20|3757.15|3748.45|3756.5|3747.8|3757.21|3748.51|3755.87|3747.17|19
1641278850000|2022-01-04 06:47:30|3756.54|3747.84|3755.81|3747.11|3756.57|3747.87|3755.69|3746.99|24
1641278860000|2022-01-04 06:47:40|3755.84|3747.14|3755.8|3747.1|3755.88|3747.18|3755.79|3747.09|13
1641278870000|2022-01-04 06:47:50|3756.17|3747.47|3756.19|3747.49|3756.33|3747.63|3756.17|3747.47|15
1641278880000|2022-01-04 06:48:00|3756.22|3747.52|3756.78|3748.08|3757.1|3748.4|3756.22|3747.52|22
1641278890000|2022-01-04 06:48:10|3756.84|3748.14|3757.19|3748.49|3757.31|3748.61|3756.84|3748.14|16
1641278900000|2022-01-04 06:48:20|3757.54|3748.84|3757.49|3748.79|3757.8|3749.1|3757.02|3748.32|26
1641278910000|2022-01-04 06:48:30|3757.47|3748.77|3756.67|3747.97|3757.47|3748.77|3756.67|3747.97|22
1641278920000|2022-01-04 06:48:40|3756.61|3747.91|3756.25|3747.55|3756.64|3747.94|3756.05|3747.35|24
1641278930000|2022-01-04 06:48:50|3756.16|3747.46|3754.88|3746.18|3756.16|3747.46|3754.48|3745.78|25
1641278940000|2022-01-04 06:49:00|3754.86|3746.16|3754.93|3746.23|3755.25|3746.55|3754.86|3746.16|32
1641278950000|2022-01-04 06:49:10|3754.94|3746.24|3755.01|3746.31|3755.12|3746.42|3754.94|3746.24|29
1641278960000|2022-01-04 06:49:20|3755.04|3746.34|3755.11|3746.41|3755.55|3746.85|3755.03|3746.33|28
1641278970000|2022-01-04 06:49:30|3755.14|3746.44|3755.55|3746.85|3755.62|3746.92|3755.14|3746.44|25
1641278980000|2022-01-04 06:49:40|3755.56|3746.86|3755.87|3747.17|3756.03|3747.33|3755.56|3746.86|23
1641278990000|2022-01-04 06:49:50|3756.03|3747.33|3755.83|3747.13|3756.05|3747.35|3755.58|3746.88|30
1641279000000|2022-01-04 06:50:00|3755.84|3747.14|3756.31|3747.61|3756.48|3747.78|3755.77|3747.07|33
1641279010000|2022-01-04 06:50:10|3756.28|3747.58|3756.11|3747.41|3756.3|3747.6|3755.93|3747.23|24
1641279020000|2022-01-04 06:50:20|3755.97|3747.27|3756.11|3747.41|3756.39|3747.69|3755.97|3747.27|23
1641279030000|2022-01-04 06:50:30|3756.1|3747.4|3755.96|3747.26|3756.18|3747.48|3755.7|3747|25
1641279040000|2022-01-04 06:50:40|3755.85|3747.15|3756.4|3747.7|3756.44|3747.74|3755.85|3747.15|31
1641279050000|2022-01-04 06:50:50|3756.39|3747.69|3756.29|3747.59|3756.49|3747.79|3756.17|3747.47|34
1641279060000|2022-01-04 06:51:00|3756.27|3747.57|3756.36|3747.66|3756.36|3747.66|3756.11|3747.41|29
1641279070000|2022-01-04 06:51:10|3756.18|3747.48|3756.07|3747.37|3756.36|3747.66|3755.81|3747.11|29
1641279080000|2022-01-04 06:51:20|3756.02|3747.32|3755.88|3747.18|3756.03|3747.33|3755.69|3746.99|30
1641279090000|2022-01-04 06:51:30|3756.04|3747.34|3756.12|3747.42|3756.44|3747.74|3756.03|3747.33|33
1641279100000|2022-01-04 06:51:40|3756.11|3747.41|3756.13|3747.43|3756.21|3747.51|3755.72|3747.02|27
1641279110000|2022-01-04 06:51:50|3756.12|3747.42|3755.94|3747.24|3756.13|3747.43|3755.94|3747.24|20
1641279120000|2022-01-04 06:52:00|3755.91|3747.21|3755.92|3747.22|3755.92|3747.22|3755.9|3747.2|4
1641279130000|2022-01-04 06:52:10|3755.95|3747.25|3755.74|3747.04|3755.95|3747.25|3755.74|3747.04|12
1641279140000|2022-01-04 06:52:20|3755.76|3747.06|3755.82|3747.12|3755.82|3747.12|3755.73|3747.03|21
1641279150000|2022-01-04 06:52:30|3755.76|3747.06|3755.63|3746.93|3755.79|3747.09|3755.49|3746.79|29
1641279160000|2022-01-04 06:52:40|3755.65|3746.95|3754.16|3745.46|3755.98|3747.28|3753.79|3745.09|31
1641279170000|2022-01-04 06:52:50|3754.14|3745.44|3754.35|3745.65|3754.89|3746.19|3754.14|3745.44|33
1641279180000|2022-01-04 06:53:00|3754.36|3745.66|3754.91|3746.21|3754.97|3746.27|3754.24|3745.54|33
1641279190000|2022-01-04 06:53:10|3754.92|3746.22|3754.98|3746.28|3755.05|3746.35|3754.91|3746.21|22
1641279200000|2022-01-04 06:53:20|3754.87|3746.17|3755.09|3746.39|3755.09|3746.39|3754.71|3746.01|27
1641279210000|2022-01-04 06:53:30|3755.41|3746.71|3755.73|3747.03|3756.11|3747.41|3755.41|3746.71|29
1641279220000|2022-01-04 06:53:40|3755.65|3746.95|3755.77|3747.07|3755.77|3747.07|3755.61|3746.91|25
1641279230000|2022-01-04 06:53:50|3755.66|3746.96|3756.05|3747.35|3756.61|3747.91|3755.57|3746.87|12
1641279240000|2022-01-04 06:54:00|3756.66|3747.96|3756.84|3748.14|3756.95|3748.25|3755.98|3747.28|25
1641279250000|2022-01-04 06:54:10|3756.99|3748.29|3757.24|3748.54|3757.47|3748.77|3756.99|3748.29|23
1641279260000|2022-01-04 06:54:20|3757.29|3748.59|3757.31|3748.61|3757.5|3748.8|3757.17|3748.47|29
1641279270000|2022-01-04 06:54:30|3757.25|3748.55|3756.35|3747.65|3757.31|3748.61|3756.26|3747.56|33
1641279280000|2022-01-04 06:54:40|3756.41|3747.71|3756.67|3747.97|3756.75|3748.05|3756.17|3747.47|33
1641279290000|2022-01-04 06:54:50|3756.69|3747.99|3756.42|3747.72|3756.69|3747.99|3756.27|3747.57|21
1641279300000|2022-01-04 06:55:00|3756.43|3747.73|3756.44|3747.74|3756.71|3748.01|3756.43|3747.73|15
1641279310000|2022-01-04 06:55:10|3756.45|3747.75|3756.61|3747.91|3756.71|3748.01|3755.64|3746.94|23
1641279320000|2022-01-04 06:55:20|3756.63|3747.93|3756.22|3747.52|3756.63|3747.93|3756.17|3747.47|27
1641279330000|2022-01-04 06:55:30|3756.27|3747.57|3756.37|3747.67|3756.51|3747.81|3756.27|3747.57|24
1641279340000|2022-01-04 06:55:40|3756.36|3747.66|3756.32|3747.62|3756.63|3747.93|3756.31|3747.61|17
1641279350000|2022-01-04 06:55:50|3756.26|3747.56|3756.3|3747.6|3756.4|3747.7|3755.99|3747.29|28
1641279360000|2022-01-04 06:56:00|3756.29|3747.59|3756.43|3747.73|3756.51|3747.81|3756.29|3747.59|29
1641279370000|2022-01-04 06:56:10|3756.42|3747.72|3756.39|3747.69|3756.49|3747.79|3756.27|3747.57|17
1641279380000|2022-01-04 06:56:20|3756.35|3747.65|3757.25|3748.55|3757.25|3748.55|3756.18|3747.48|32
1641279390000|2022-01-04 06:56:30|3757.01|3748.31|3758.15|3749.45|3758.9|3750.2|3757.01|3748.31|37
1641279400000|2022-01-04 06:56:40|3758.13|3749.43|3758.12|3749.42|3758.24|3749.54|3758.03|3749.33|32
1641279410000|2022-01-04 06:56:50|3758.14|3749.44|3758.43|3749.73|3758.8|3750.1|3757.99|3749.29|36
1641279420000|2022-01-04 06:57:00|3758.45|3749.75|3758.55|3749.85|3758.63|3749.93|3758.35|3749.65|16
1641279430000|2022-01-04 06:57:10|3758.56|3749.86|3758.6|3749.9|3758.66|3749.96|3758.49|3749.79|23
1641279440000|2022-01-04 06:57:20|3758.62|3749.92|3758.19|3749.49|3758.62|3749.92|3757.96|3749.26|24
1641279450000|2022-01-04 06:57:30|3758.21|3749.51|3758.22|3749.52|3758.32|3749.62|3758.12|3749.42|23
1641279460000|2022-01-04 06:57:40|3758.25|3749.55|3757.88|3749.18|3758.3|3749.6|3757.7|3749|32
1641279470000|2022-01-04 06:57:50|3757.91|3749.21|3757.96|3749.26|3758.04|3749.34|3757.82|3749.12|23
1641279480000|2022-01-04 06:58:00|3757.97|3749.27|3757.93|3749.23|3758.37|3749.67|3757.74|3749.04|33
1641279490000|2022-01-04 06:58:10|3757.98|3749.28|3757.8|3749.1|3758.27|3749.57|3757.52|3748.82|33
1641279500000|2022-01-04 06:58:20|3757.82|3749.12|3757.88|3749.18|3758.14|3749.44|3757.66|3748.96|32
1641279510000|2022-01-04 06:58:30|3757.89|3749.19|3758|3749.3|3758.34|3749.64|3757.84|3749.14|32
1641279520000|2022-01-04 06:58:40|3757.93|3749.23|3757.99|3749.29|3758.14|3749.44|3757.85|3749.15|25
1641279530000|2022-01-04 06:58:50|3758.12|3749.42|3757.06|3748.36|3758.12|3749.42|3756.66|3747.96|32
1641279540000|2022-01-04 06:59:00|3757.07|3748.37|3756.75|3748.05|3757.14|3748.44|3756.48|3747.78|31
1641279550000|2022-01-04 06:59:10|3756.74|3748.04|3757.36|3748.66|3757.62|3748.92|3756.73|3748.03|36
1641279560000|2022-01-04 06:59:20|3757.37|3748.67|3757.06|3748.36|3757.53|3748.83|3757.06|3748.36|31
1641279570000|2022-01-04 06:59:30|3757.17|3748.47|3757.79|3749.09|3757.95|3749.25|3756.86|3748.16|31
1641279580000|2022-01-04 06:59:40|3757.81|3749.11|3757.49|3748.79|3757.81|3749.11|3757.23|3748.53|19
1641279590000|2022-01-04 06:59:50|3757.77|3749.07|3758.02|3749.32|3758.12|3749.42|3757.52|3748.82|23
1641279600000|2022-01-04 07:00:00|3758.04|3749.34|3756.35|3747.65|3758.04|3749.34|3756.01|3747.31|34
1641279610000|2022-01-04 07:00:10|3756.5|3747.8|3756.1|3747.4|3756.67|3747.97|3755.63|3746.93|32
1641279620000|2022-01-04 07:00:20|3756.25|3747.55|3756.05|3747.35|3756.63|3747.93|3755.85|3747.15|37
1641279630000|2022-01-04 07:00:30|3756.07|3747.37|3756.24|3747.54|3756.58|3747.88|3755.9|3747.2|38
1641279640000|2022-01-04 07:00:40|3756.11|3747.41|3757.73|3749.03|3757.89|3749.19|3755.85|3747.15|33
1641279650000|2022-01-04 07:00:50|3757.78|3749.08|3758.49|3749.79|3758.52|3749.82|3757.78|3749.08|38
1641279660000|2022-01-04 07:01:00|3758.51|3749.81|3760.01|3751.31|3760.11|3751.41|3758.39|3749.69|38
1641279670000|2022-01-04 07:01:10|3760|3751.3|3761.67|3752.97|3762.66|3753.96|3759.71|3751.01|39
1641279680000|2022-01-04 07:01:20|3761.77|3753.07|3762.07|3753.37|3762.84|3754.14|3761.18|3752.48|37
1641279690000|2022-01-04 07:01:30|3762.49|3753.79|3762.08|3753.38|3762.49|3753.79|3760.5|3751.8|38
1641279700000|2022-01-04 07:01:40|3762.27|3753.57|3761.95|3753.25|3762.36|3753.66|3761.39|3752.69|38
1641279710000|2022-01-04 07:01:50|3762.23|3753.53|3762.22|3753.52|3762.37|3753.67|3761.67|3752.97|39
1641279720000|2022-01-04 07:02:00|3762.01|3753.31|3762.23|3753.53|3762.23|3753.53|3761.17|3752.47|33
1641279730000|2022-01-04 07:02:10|3762.2|3753.5|3763.45|3754.75|3763.52|3754.82|3761.99|3753.29|33
1641279740000|2022-01-04 07:02:20|3763.42|3754.72|3763.84|3755.14|3763.84|3755.14|3763.25|3754.55|33
1641279750000|2022-01-04 07:02:30|3763.51|3754.81|3763.63|3754.93|3764|3755.3|3763.34|3754.64|24
1641279760000|2022-01-04 07:02:40|3763.61|3754.91|3763.49|3754.79|3764.09|3755.39|3763.39|3754.69|28
1641279770000|2022-01-04 07:02:50|3763.48|3754.78|3763.32|3754.62|3763.49|3754.79|3763.14|3754.44|15
1641279780000|2022-01-04 07:03:00|3763.34|3754.64|3763.12|3754.42|3763.54|3754.84|3762.87|3754.17|27
1641279790000|2022-01-04 07:03:10|3763.13|3754.43|3762.36|3753.66|3763.16|3754.46|3762.36|3753.66|24
1641279800000|2022-01-04 07:03:20|3762.39|3753.69|3762.17|3753.47|3762.8|3754.1|3761.7|3753|38
1641279810000|2022-01-04 07:03:30|3762.1|3753.4|3761.92|3753.22|3762.38|3753.68|3761.82|3753.12|33
1641279820000|2022-01-04 07:03:40|3761.94|3753.24|3761.39|3752.69|3762.34|3753.64|3761.39|3752.69|35
1641279830000|2022-01-04 07:03:50|3761.3|3752.6|3760.82|3752.12|3761.55|3752.85|3760.6|3751.9|35
1641279840000|2022-01-04 07:04:00|3760.93|3752.23|3760.99|3752.29|3761.34|3752.64|3760.91|3752.21|35
1641279850000|2022-01-04 07:04:10|3761.15|3752.45|3762.37|3753.67|3763.08|3754.38|3760.98|3752.28|38
1641279860000|2022-01-04 07:04:20|3762.32|3753.62|3761.23|3752.53|3762.4|3753.7|3761.23|3752.53|33
1641279870000|2022-01-04 07:04:30|3761.27|3752.57|3761.73|3753.03|3761.76|3753.06|3760.79|3752.09|31
1641279880000|2022-01-04 07:04:40|3761.77|3753.07|3761.58|3752.88|3761.86|3753.16|3761.49|3752.79|31
1641279890000|2022-01-04 07:04:50|3761.59|3752.89|3761.2|3752.5|3761.63|3752.93|3759.82|3751.12|34
1641279900000|2022-01-04 07:05:00|3761.19|3752.49|3762.11|3753.41|3762.45|3753.75|3761.05|3752.35|34
1641279910000|2022-01-04 07:05:10|3762.17|3753.47|3762.29|3753.59|3762.47|3753.77|3762.05|3753.35|37
1641279920000|2022-01-04 07:05:20|3762.38|3753.68|3762.06|3753.36|3762.52|3753.82|3761.98|3753.28|37
1641279930000|2022-01-04 07:05:30|3762.18|3753.48|3762.18|3753.48|3762.28|3753.58|3762.03|3753.33|36
1641279940000|2022-01-04 07:05:40|3762.23|3753.53|3760.7|3752|3762.38|3753.68|3760.69|3751.99|28
1641279950000|2022-01-04 07:05:50|3760.85|3752.15|3762.09|3753.39|3762.32|3753.62|3760.85|3752.15|32
1641279960000|2022-01-04 07:06:00|3762.11|3753.41|3762.27|3753.57|3762.34|3753.64|3762.11|3753.41|32
1641279970000|2022-01-04 07:06:10|3762.38|3753.68|3762.23|3753.53|3762.61|3753.91|3762.23|3753.53|23
1641279980000|2022-01-04 07:06:20|3762.15|3753.45|3762.09|3753.39|3762.17|3753.47|3761.7|3753|31
1641279990000|2022-01-04 07:06:30|3762.08|3753.38|3762.05|3753.35|3762.21|3753.51|3761.93|3753.23|22
1641280000000|2022-01-04 07:06:40|3762.16|3753.46|3760.62|3751.92|3762.16|3753.46|3760.61|3751.91|36
1641280010000|2022-01-04 07:06:50|3760.69|3751.99|3760.89|3752.19|3760.91|3752.21|3760.48|3751.78|30
1641280020000|2022-01-04 07:07:00|3760.91|3752.21|3761|3752.3|3761.36|3752.66|3760.64|3751.94|36
1641280030000|2022-01-04 07:07:10|3761.05|3752.35|3761.17|3752.47|3761.24|3752.54|3760.9|3752.2|29
1641280040000|2022-01-04 07:07:20|3761.01|3752.31|3760.35|3751.65|3761.17|3752.47|3760.23|3751.53|31
1641280050000|2022-01-04 07:07:30|3760.15|3751.45|3760.14|3751.44|3760.41|3751.71|3759.93|3751.23|36
1641280060000|2022-01-04 07:07:40|3760.1|3751.4|3758.84|3750.14|3760.34|3751.64|3758.66|3749.96|35
1641280070000|2022-01-04 07:07:50|3758.7|3750|3759.62|3750.92|3759.62|3750.92|3757.29|3748.59|37
1641280080000|2022-01-04 07:08:00|3759.66|3750.96|3759.36|3750.66|3760.07|3751.37|3759.05|3750.35|38
1641280090000|2022-01-04 07:08:10|3759.35|3750.65|3759.68|3750.98|3759.73|3751.03|3759.27|3750.57|30
1641280100000|2022-01-04 07:08:20|3759.7|3751|3759.13|3750.43|3759.71|3751.01|3759.1|3750.4|37
1641280110000|2022-01-04 07:08:30|3759.18|3750.48|3759.04|3750.34|3759.4|3750.7|3759.04|3750.34|27
1641280120000|2022-01-04 07:08:40|3758.93|3750.23|3757.99|3749.29|3758.94|3750.24|3757.94|3749.24|16
1641280130000|2022-01-04 07:08:50|3758.01|3749.31|3757.6|3748.9|3758.01|3749.31|3757.42|3748.72|27
1641280140000|2022-01-04 07:09:00|3757.53|3748.83|3758.05|3749.35|3758.05|3749.35|3757.48|3748.78|29
1641280150000|2022-01-04 07:09:10|3758.03|3749.33|3758.93|3750.23|3759.28|3750.58|3758.03|3749.33|33
1641280160000|2022-01-04 07:09:20|3758.98|3750.28|3757.51|3748.81|3758.98|3750.28|3757.4|3748.7|27
1641280170000|2022-01-04 07:09:30|3757.58|3748.88|3758.06|3749.36|3758.12|3749.42|3757.44|3748.74|34
1641280180000|2022-01-04 07:09:40|3758.08|3749.38|3757.86|3749.16|3758.34|3749.64|3757.54|3748.84|35
1641280190000|2022-01-04 07:09:50|3757.84|3749.14|3757.45|3748.75|3757.92|3749.22|3757.31|3748.61|32
1641280200000|2022-01-04 07:10:00|3757.46|3748.76|3757.94|3749.24|3758.09|3749.39|3757.45|3748.75|35
1641280210000|2022-01-04 07:10:10|3758.09|3749.39|3757.89|3749.19|3758.16|3749.46|3757.67|3748.97|28
1641280220000|2022-01-04 07:10:20|3758.1|3749.4|3757.84|3749.14|3758.16|3749.46|3757.66|3748.96|33
1641280230000|2022-01-04 07:10:30|3757.83|3749.13|3756.85|3748.15|3757.96|3749.26|3756.85|3748.15|29
1641280240000|2022-01-04 07:10:40|3757.03|3748.33|3757.09|3748.39|3757.21|3748.51|3756.81|3748.11|28
1641280250000|2022-01-04 07:10:50|3757.05|3748.35|3757.47|3748.77|3757.9|3749.2|3757.05|3748.35|39
1641280260000|2022-01-04 07:11:00|3757.48|3748.78|3757.11|3748.41|3757.54|3748.84|3757.1|3748.4|29
1641280270000|2022-01-04 07:11:10|3757.27|3748.57|3757.11|3748.41|3757.58|3748.88|3756.97|3748.27|21
1641280280000|2022-01-04 07:11:20|3757.1|3748.4|3756.98|3748.28|3757.11|3748.41|3756.92|3748.22|26
1641280290000|2022-01-04 07:11:30|3756.99|3748.29|3755.97|3747.27|3757.04|3748.34|3755.97|3747.27|23
1641280300000|2022-01-04 07:11:40|3756.22|3747.52|3755.86|3747.16|3756.59|3747.89|3755.8|3747.1|36
1641280310000|2022-01-04 07:11:50|3755.84|3747.14|3756.17|3747.47|3756.17|3747.47|3755.84|3747.14|23
1641280320000|2022-01-04 07:12:00|3756.21|3747.51|3756.31|3747.61|3756.35|3747.65|3756.16|3747.46|24
1641280330000|2022-01-04 07:12:10|3756.29|3747.59|3755.87|3747.17|3756.31|3747.61|3755.87|3747.17|13
1641280340000|2022-01-04 07:12:20|3755.83|3747.13|3755.19|3746.49|3755.83|3747.13|3754.86|3746.16|31
1641280350000|2022-01-04 07:12:30|3755.03|3746.33|3755.43|3746.73|3755.43|3746.73|3754.6|3745.9|31
1641280360000|2022-01-04 07:12:40|3754.95|3746.25|3755.24|3746.54|3755.59|3746.89|3754.65|3745.95|29
1641280370000|2022-01-04 07:12:50|3755.3|3746.6|3754.75|3746.05|3755.44|3746.74|3754.38|3745.68|24
1641280380000|2022-01-04 07:13:00|3754.74|3746.04|3754.42|3745.72|3754.8|3746.1|3754.42|3745.72|7
1641280390000|2022-01-04 07:13:10|3754.42|3745.72|3754.4|3745.7|3755.03|3746.33|3754.39|3745.69|18
1641280400000|2022-01-04 07:13:20|3754.41|3745.71|3754.94|3746.24|3754.94|3746.24|3754.23|3745.53|24
1641280410000|2022-01-04 07:13:30|3754.86|3746.16|3753.82|3745.12|3754.86|3746.16|3753.81|3745.11|28
1641280420000|2022-01-04 07:13:40|3753.9|3745.2|3753.69|3744.99|3754.02|3745.32|3753.68|3744.98|35
1641280430000|2022-01-04 07:13:50|3753.73|3745.03|3753.08|3744.38|3753.73|3745.03|3753.02|3744.32|25
1641280440000|2022-01-04 07:14:00|3753.09|3744.39|3752.98|3744.28|3753.41|3744.71|3752.95|3744.25|30
1641280450000|2022-01-04 07:14:10|3752.93|3744.23|3752.94|3744.24|3753.1|3744.4|3752.91|3744.21|21
1641280460000|2022-01-04 07:14:20|3752.93|3744.23|3753.38|3744.68|3753.63|3744.93|3752.93|3744.23|17
1641280470000|2022-01-04 07:14:30|3753.4|3744.7|3753.22|3744.52|3753.5|3744.8|3753.21|3744.51|30
1641280480000|2022-01-04 07:14:40|3753.21|3744.51|3754.24|3745.54|3754.36|3745.66|3753.18|3744.48|33
1641280490000|2022-01-04 07:14:50|3754.16|3745.46|3753.92|3745.22|3754.48|3745.78|3753.65|3744.95|31
1641280500000|2022-01-04 07:15:00|3753.87|3745.17|3753.52|3744.82|3753.96|3745.26|3753.15|3744.45|38
1641280510000|2022-01-04 07:15:10|3753.54|3744.84|3753.51|3744.81|3753.68|3744.98|3753.5|3744.8|15
1641280520000|2022-01-04 07:15:20|3753.52|3744.82|3752.33|3743.63|3753.64|3744.94|3752.28|3743.58|23
1641280530000|2022-01-04 07:15:30|3752.32|3743.62|3752.16|3743.46|3752.62|3743.92|3752.16|3743.46|28
1641280540000|2022-01-04 07:15:40|3752.3|3743.6|3752.52|3743.82|3752.52|3743.82|3752.23|3743.53|16
1641280550000|2022-01-04 07:15:50|3752.5|3743.8|3752.09|3743.39|3752.52|3743.82|3751.98|3743.28|14
1641280560000|2022-01-04 07:16:00|3752|3743.3|3752.36|3743.66|3752.53|3743.83|3751.99|3743.29|31
1641280570000|2022-01-04 07:16:10|3752.55|3743.85|3753.31|3744.61|3753.36|3744.66|3752.55|3743.85|35
1641280580000|2022-01-04 07:16:20|3753.3|3744.6|3753.29|3744.59|3753.57|3744.87|3753.22|3744.52|29
1641280590000|2022-01-04 07:16:30|3753.2|3744.5|3753.38|3744.68|3753.57|3744.87|3753.2|3744.5|31
1641280600000|2022-01-04 07:16:40|3753.36|3744.66|3754.2|3745.5|3754.2|3745.5|3753.28|3744.58|29
1641280610000|2022-01-04 07:16:50|3754.22|3745.52|3755.01|3746.31|3755.01|3746.31|3754.16|3745.46|28
1641280620000|2022-01-04 07:17:00|3755.09|3746.39|3756.03|3747.33|3756.4|3747.7|3754.95|3746.25|36
1641280630000|2022-01-04 07:17:10|3756.01|3747.31|3755.89|3747.19|3756.05|3747.35|3755.46|3746.76|24
1641280640000|2022-01-04 07:17:20|3755.94|3747.24|3755.99|3747.29|3756.13|3747.43|3755.84|3747.14|25
1641280650000|2022-01-04 07:17:30|3756.08|3747.38|3754.65|3745.95|3756.08|3747.38|3754.65|3745.95|28
1641280660000|2022-01-04 07:17:40|3754.79|3746.09|3754.81|3746.11|3755|3746.3|3754.68|3745.98|28
1641280670000|2022-01-04 07:17:50|3754.82|3746.12|3755.09|3746.39|3755.09|3746.39|3754.73|3746.03|20
1641280680000|2022-01-04 07:18:00|3755|3746.3|3755.73|3747.03|3755.76|3747.06|3754.79|3746.09|30
1641280690000|2022-01-04 07:18:10|3755.75|3747.05|3756.94|3748.24|3756.95|3748.25|3755.75|3747.05|31
1641280700000|2022-01-04 07:18:20|3757.07|3748.37|3756.96|3748.26|3757.07|3748.37|3756.85|3748.15|29
1641280710000|2022-01-04 07:18:30|3756.94|3748.24|3757.26|3748.56|3757.49|3748.79|3756.88|3748.18|27
1641280720000|2022-01-04 07:18:40|3757.27|3748.57|3757.17|3748.47|3757.33|3748.63|3757.08|3748.38|26
1641280730000|2022-01-04 07:18:50|3757.15|3748.45|3757.27|3748.57|3757.27|3748.57|3757.08|3748.38|17
1641280740000|2022-01-04 07:19:00|3757.21|3748.51|3758.9|3750.2|3758.9|3750.2|3757.18|3748.48|37
1641280750000|2022-01-04 07:19:10|3758.92|3750.22|3760.06|3751.36|3760.67|3751.97|3758.86|3750.16|30
1641280760000|2022-01-04 07:19:20|3760.18|3751.48|3760.45|3751.75|3760.95|3752.25|3759.97|3751.27|31
1641280770000|2022-01-04 07:19:30|3760.48|3751.78|3759.37|3750.67|3760.5|3751.8|3759.37|3750.67|29
1641280780000|2022-01-04 07:19:40|3759.39|3750.69|3759.6|3750.9|3759.93|3751.23|3758.86|3750.16|32
1641280790000|2022-01-04 07:19:50|3759.42|3750.72|3759.04|3750.34|3759.49|3750.79|3758.94|3750.24|34
1641280800000|2022-01-04 07:20:00|3759.03|3750.33|3760.25|3751.55|3760.46|3751.76|3758.99|3750.29|33
1641280810000|2022-01-04 07:20:10|3760.42|3751.72|3758.93|3750.23|3760.42|3751.72|3758.85|3750.15|29
1641280820000|2022-01-04 07:20:20|3759.01|3750.31|3758.99|3750.29|3759.04|3750.34|3758.86|3750.16|11
1641280830000|2022-01-04 07:20:30|3759.04|3750.34|3758.84|3750.14|3759.06|3750.36|3758.83|3750.13|14
1641280840000|2022-01-04 07:20:40|3758.85|3750.15|3758.17|3749.47|3758.88|3750.18|3757.89|3749.19|27
1641280850000|2022-01-04 07:20:50|3758.2|3749.5|3758.49|3749.79|3758.49|3749.79|3758.17|3749.47|13
1641280860000|2022-01-04 07:21:00|3758.5|3749.8|3759.73|3751.03|3759.74|3751.04|3758.43|3749.73|25
1641280870000|2022-01-04 07:21:10|3759.72|3751.02|3759.37|3750.67|3759.73|3751.03|3758.99|3750.29|24
1641280880000|2022-01-04 07:21:20|3759.73|3751.03|3758.92|3750.22|3759.73|3751.03|3758.6|3749.9|37
1641280890000|2022-01-04 07:21:30|3758.93|3750.23|3758.85|3750.15|3759.04|3750.34|3758.67|3749.97|34
1641280900000|2022-01-04 07:21:40|3758.92|3750.22|3758.96|3750.26|3759.16|3750.46|3758.76|3750.06|33
1641280910000|2022-01-04 07:21:50|3758.92|3750.22|3757.9|3749.2|3759.08|3750.38|3757.66|3748.96|33
1641280920000|2022-01-04 07:22:00|3757.98|3749.28|3758.62|3749.92|3758.63|3749.93|3757.81|3749.11|27
1641280930000|2022-01-04 07:22:10|3758.61|3749.91|3760.09|3751.39|3760.12|3751.42|3758.37|3749.67|29
1641280940000|2022-01-04 07:22:20|3760.3|3751.6|3758.15|3749.45|3760.42|3751.72|3758.06|3749.36|37
1641280950000|2022-01-04 07:22:30|3758.19|3749.49|3757.73|3749.03|3758.2|3749.5|3757.73|3749.03|30
1641280960000|2022-01-04 07:22:40|3757.88|3749.18|3754.99|3746.29|3758.11|3749.41|3754.48|3745.78|36
1641280970000|2022-01-04 07:22:50|3754.98|3746.28|3755.22|3746.52|3755.82|3747.12|3754.98|3746.28|39
1641280980000|2022-01-04 07:23:00|3755.25|3746.55|3755.06|3746.36|3755.4|3746.7|3754.79|3746.09|29
1641280990000|2022-01-04 07:23:10|3755.17|3746.47|3754.76|3746.06|3755.38|3746.68|3754.74|3746.04|34
1641281000000|2022-01-04 07:23:20|3754.72|3746.02|3754.75|3746.05|3755.16|3746.46|3754.61|3745.91|31
1641281010000|2022-01-04 07:23:30|3754.7|3746|3754.73|3746.03|3754.89|3746.19|3754.64|3745.94|20
1641281020000|2022-01-04 07:23:40|3754.72|3746.02|3755.04|3746.34|3755.04|3746.34|3753.56|3744.86|27
1641281030000|2022-01-04 07:23:50|3755.03|3746.33|3754.93|3746.23|3755.03|3746.33|3754.78|3746.08|23
1641281040000|2022-01-04 07:24:00|3754.91|3746.21|3756.37|3747.67|3756.4|3747.7|3754.82|3746.12|22
1641281050000|2022-01-04 07:24:10|3756.36|3747.66|3756.19|3747.49|3756.37|3747.67|3755.97|3747.27|16
1641281060000|2022-01-04 07:24:20|3756.18|3747.48|3756.25|3747.55|3756.49|3747.79|3756.12|3747.42|15
1641281070000|2022-01-04 07:24:30|3756.26|3747.56|3756.33|3747.63|3756.48|3747.78|3756.19|3747.49|19
1641281080000|2022-01-04 07:24:40|3756.23|3747.53|3755.77|3747.07|3756.52|3747.82|3755.13|3746.43|35
1641281090000|2022-01-04 07:24:50|3755.81|3747.11|3757.14|3748.44|3757.14|3748.44|3755.6|3746.9|35
1641281100000|2022-01-04 07:25:00|3757.13|3748.43|3758.91|3750.21|3759.04|3750.34|3756.89|3748.19|36
1641281110000|2022-01-04 07:25:10|3759.03|3750.33|3759.02|3750.32|3759.07|3750.37|3758.52|3749.82|36
1641281120000|2022-01-04 07:25:20|3759.13|3750.43|3759.16|3750.46|3759.37|3750.67|3758.96|3750.26|32
1641281130000|2022-01-04 07:25:30|3759.32|3750.62|3758.66|3749.96|3759.32|3750.62|3758.6|3749.9|35
1641281140000|2022-01-04 07:25:40|3758.51|3749.81|3758.99|3750.29|3759.14|3750.44|3758.51|3749.81|34
1641281150000|2022-01-04 07:25:50|3759.02|3750.32|3760.02|3751.32|3760.21|3751.51|3758.96|3750.26|32
1641281160000|2022-01-04 07:26:00|3760.23|3751.53|3760.5|3751.8|3760.76|3752.06|3760.12|3751.42|31
1641281170000|2022-01-04 07:26:10|3760.81|3752.11|3761.47|3752.77|3761.7|3753|3760.76|3752.06|34
1641281180000|2022-01-04 07:26:20|3761.5|3752.8|3761.47|3752.77|3761.51|3752.81|3761.08|3752.38|36
1641281190000|2022-01-04 07:26:30|3761.43|3752.73|3761.5|3752.8|3761.5|3752.8|3761.31|3752.61|17
1641281200000|2022-01-04 07:26:40|3761.56|3752.86|3763.34|3754.64|3763.34|3754.64|3761.56|3752.86|32
1641281210000|2022-01-04 07:26:50|3763.53|3754.83|3764.27|3755.57|3765.07|3756.37|3763.11|3754.41|35
1641281220000|2022-01-04 07:27:00|3764.35|3755.65|3764.55|3755.85|3764.61|3755.91|3764.27|3755.57|30
1641281230000|2022-01-04 07:27:10|3764.5|3755.8|3764.56|3755.86|3764.71|3756.01|3764.17|3755.47|30
1641281240000|2022-01-04 07:27:20|3764.5|3755.8|3764.04|3755.34|3764.61|3755.91|3763.93|3755.23|34
1641281250000|2022-01-04 07:27:30|3764.57|3755.87|3767.22|3758.52|3767.6|3758.9|3764.57|3755.87|35
1641281260000|2022-01-04 07:27:40|3767.32|3758.62|3766.51|3757.81|3767.32|3758.62|3766.44|3757.74|29
1641281270000|2022-01-04 07:27:50|3766.53|3757.83|3767.05|3758.35|3767.08|3758.38|3766.5|3757.8|15
1641281280000|2022-01-04 07:28:00|3767.08|3758.38|3766.83|3758.13|3767.23|3758.53|3766.38|3757.68|29
1641281290000|2022-01-04 07:28:10|3766.75|3758.05|3764.66|3755.96|3766.75|3758.05|3763.76|3755.06|37
1641281300000|2022-01-04 07:28:20|3764.75|3756.05|3766.13|3757.43|3766.13|3757.43|3764.34|3755.64|39
1641281310000|2022-01-04 07:28:30|3766.12|3757.42|3765.33|3756.63|3766.28|3757.58|3764.91|3756.21|37
1641281320000|2022-01-04 07:28:40|3765.3|3756.6|3764.04|3755.34|3765.46|3756.76|3763.97|3755.27|34
1641281330000|2022-01-04 07:28:50|3764.05|3755.35|3763.95|3755.25|3764.16|3755.46|3763.41|3754.71|34
1641281340000|2022-01-04 07:29:00|3763.87|3755.17|3764.03|3755.33|3764.27|3755.57|3763.66|3754.96|37
1641281350000|2022-01-04 07:29:10|3764.11|3755.41|3764.33|3755.63|3764.49|3755.79|3763.94|3755.24|37
1641281360000|2022-01-04 07:29:20|3764.32|3755.62|3763.83|3755.13|3764.32|3755.62|3763.44|3754.74|37
1641281370000|2022-01-04 07:29:30|3763.49|3754.79|3763.87|3755.17|3763.96|3755.26|3763.4|3754.7|32
1641281380000|2022-01-04 07:29:40|3763.8|3755.1|3762.87|3754.17|3763.94|3755.24|3762.62|3753.92|33
1641281390000|2022-01-04 07:29:50|3762.84|3754.14|3761.52|3752.82|3762.97|3754.27|3761.14|3752.44|30
1641281400000|2022-01-04 07:30:00|3761.56|3752.86|3762.8|3754.1|3762.8|3754.1|3761.47|3752.77|32
1641281410000|2022-01-04 07:30:10|3762.83|3754.13|3764.35|3755.65|3764.35|3755.65|3762.67|3753.97|39
1641281420000|2022-01-04 07:30:20|3764.3|3755.6|3764.6|3755.9|3764.89|3756.19|3764.02|3755.32|34
1641281430000|2022-01-04 07:30:30|3764.42|3755.72|3764.92|3756.22|3765.49|3756.79|3764.42|3755.72|35
1641281440000|2022-01-04 07:30:40|3765.05|3756.35|3765|3756.3|3765.08|3756.38|3764.4|3755.7|35
1641281450000|2022-01-04 07:30:50|3764.96|3756.26|3766.19|3757.49|3766.88|3758.18|3764.8|3756.1|37
1641281460000|2022-01-04 07:31:00|3766.15|3757.45|3765.68|3756.98|3766.22|3757.52|3765.49|3756.79|33
1641281470000|2022-01-04 07:31:10|3765.7|3757|3765.48|3756.78|3765.85|3757.15|3765.47|3756.77|27
1641281480000|2022-01-04 07:31:20|3765.47|3756.77|3764.27|3755.57|3765.77|3757.07|3764.27|3755.57|34
1641281490000|2022-01-04 07:31:30|3764.31|3755.61|3764.01|3755.31|3764.31|3755.61|3763.96|3755.26|23
1641281500000|2022-01-04 07:31:40|3763.99|3755.29|3764|3755.3|3764.07|3755.37|3763.91|3755.21|27
1641281510000|2022-01-04 07:31:50|3764.13|3755.43|3765.38|3756.68|3765.44|3756.74|3764.13|3755.43|32
1641281520000|2022-01-04 07:32:00|3765.33|3756.63|3766.33|3757.63|3766.34|3757.64|3765.33|3756.63|35
1641281530000|2022-01-04 07:32:10|3766.34|3757.64|3764.67|3755.97|3766.34|3757.64|3764.67|3755.97|29
1641281540000|2022-01-04 07:32:20|3764.74|3756.04|3763.11|3754.41|3764.88|3756.18|3763.09|3754.39|38
1641281550000|2022-01-04 07:32:30|3763.14|3754.44|3763.32|3754.62|3763.42|3754.72|3762.77|3754.07|33
1641281560000|2022-01-04 07:32:40|3763.36|3754.66|3764.06|3755.36|3764.06|3755.36|3763.34|3754.64|33
1641281570000|2022-01-04 07:32:50|3764.2|3755.5|3764.24|3755.54|3764.3|3755.6|3764.03|3755.33|32
1641281580000|2022-01-04 07:33:00|3764.19|3755.49|3764.28|3755.58|3764.32|3755.62|3764.12|3755.42|34
1641281590000|2022-01-04 07:33:10|3764.32|3755.62|3765.23|3756.53|3765.34|3756.64|3764.3|3755.6|35
1641281600000|2022-01-04 07:33:20|3765.14|3756.44|3765.22|3756.52|3765.5|3756.8|3764.93|3756.23|37
1641281610000|2022-01-04 07:33:30|3765.24|3756.54|3765.33|3756.63|3765.64|3756.94|3764.52|3755.82|35
1641281620000|2022-01-04 07:33:40|3765.35|3756.65|3765.52|3756.82|3765.52|3756.82|3765.25|3756.55|30
1641281630000|2022-01-04 07:33:50|3765.48|3756.78|3764.07|3755.37|3765.57|3756.87|3763.86|3755.16|36
1641281640000|2022-01-04 07:34:00|3764.11|3755.41|3763.19|3754.49|3764.11|3755.41|3763.09|3754.39|34
1641281650000|2022-01-04 07:34:10|3762.73|3754.03|3762.65|3753.95|3762.84|3754.14|3762.38|3753.68|38
1641281660000|2022-01-04 07:34:20|3762.66|3753.96|3762.42|3753.72|3762.73|3754.03|3762.33|3753.63|33
1641281670000|2022-01-04 07:34:30|3762.41|3753.71|3762.75|3754.05|3762.78|3754.08|3761.53|3752.83|37
1641281680000|2022-01-04 07:34:40|3762.89|3754.19|3763.86|3755.16|3764.19|3755.49|3762.89|3754.19|37
1641281690000|2022-01-04 07:34:50|3763.9|3755.2|3763.43|3754.73|3763.95|3755.25|3763.42|3754.72|31
1641281700000|2022-01-04 07:35:00|3763.53|3754.83|3762.74|3754.04|3763.55|3754.85|3762.53|3753.83|33
1641281710000|2022-01-04 07:35:10|3762.67|3753.97|3761.96|3753.26|3763.02|3754.32|3761.82|3753.12|36
1641281720000|2022-01-04 07:35:20|3761.97|3753.27|3761.35|3752.65|3762.18|3753.48|3761.22|3752.52|36
1641281730000|2022-01-04 07:35:30|3761.33|3752.63|3761.18|3752.48|3761.35|3752.65|3761.13|3752.43|31
1641281740000|2022-01-04 07:35:40|3761.19|3752.49|3761.46|3752.76|3762.08|3753.38|3761.19|3752.49|38
1641281750000|2022-01-04 07:35:50|3761.5|3752.8|3761.1|3752.4|3761.7|3753|3760.94|3752.24|33
1641281760000|2022-01-04 07:36:00|3761.52|3752.82|3762.31|3753.61|3762.48|3753.78|3761.52|3752.82|33
1641281770000|2022-01-04 07:36:10|3762.42|3753.72|3762.02|3753.32|3762.42|3753.72|3761.95|3753.25|25
1641281780000|2022-01-04 07:36:20|3761.98|3753.28|3762.11|3753.41|3762.34|3753.64|3761.68|3752.98|33
1641281790000|2022-01-04 07:36:30|3762.08|3753.38|3761.97|3753.27|3762.33|3753.63|3761.97|3753.27|25
1641281800000|2022-01-04 07:36:40|3762.08|3753.38|3762.24|3753.54|3762.28|3753.58|3762.07|3753.37|15
1641281810000|2022-01-04 07:36:50|3762.29|3753.59|3761.9|3753.2|3762.29|3753.59|3761.85|3753.15|18
1641281820000|2022-01-04 07:37:00|3761.86|3753.16|3762.28|3753.58|3762.28|3753.58|3761.86|3753.16|20
1641281830000|2022-01-04 07:37:10|3762.22|3753.52|3763.08|3754.38|3763.11|3754.41|3762.22|3753.52|31
1641281840000|2022-01-04 07:37:20|3763.11|3754.41|3763.73|3755.03|3763.73|3755.03|3763.11|3754.41|17
1641281850000|2022-01-04 07:37:30|3763.78|3755.08|3764.09|3755.39|3764.11|3755.41|3763.73|3755.03|11
1641281860000|2022-01-04 07:37:40|3764.01|3755.31|3764.1|3755.4|3764.12|3755.42|3763.09|3754.39|19
1641281870000|2022-01-04 07:37:50|3764.06|3755.36|3763.87|3755.17|3764.08|3755.38|3763.38|3754.68|31
1641281880000|2022-01-04 07:38:00|3763.85|3755.15|3763.68|3754.98|3764.04|3755.34|3763.38|3754.68|33
1641281890000|2022-01-04 07:38:10|3763.64|3754.94|3762.37|3753.67|3763.64|3754.94|3761.85|3753.15|32
1641281900000|2022-01-04 07:38:20|3762.12|3753.42|3763.66|3754.96|3763.78|3755.08|3762.12|3753.42|35
1641281910000|2022-01-04 07:38:30|3763.57|3754.87|3764.95|3756.25|3765.1|3756.4|3763.5|3754.8|37
1641281920000|2022-01-04 07:38:40|3765.07|3756.37|3765.68|3756.98|3765.83|3757.13|3765.05|3756.35|37
1641281930000|2022-01-04 07:38:50|3765.69|3756.99|3764.66|3755.96|3765.9|3757.2|3764.55|3755.85|37
1641281940000|2022-01-04 07:39:00|3764.7|3756|3765.46|3756.76|3765.5|3756.8|3764.64|3755.94|34
1641281950000|2022-01-04 07:39:10|3765.53|3756.83|3765.15|3756.45|3765.53|3756.83|3764.88|3756.18|31
1641281960000|2022-01-04 07:39:20|3765.19|3756.49|3764.73|3756.03|3765.19|3756.49|3764.68|3755.98|32
1641281970000|2022-01-04 07:39:30|3764.72|3756.02|3764.4|3755.7|3764.72|3756.02|3764|3755.3|37
1641281980000|2022-01-04 07:39:40|3764.29|3755.59|3764.67|3755.97|3764.69|3755.99|3763.87|3755.17|32
1641281990000|2022-01-04 07:39:50|3764.63|3755.93|3764.78|3756.08|3764.78|3756.08|3764.62|3755.92|22
1641282000000|2022-01-04 07:40:00|3764.79|3756.09|3763.15|3754.45|3765.14|3756.44|3763.15|3754.45|35
1641282010000|2022-01-04 07:40:10|3763.13|3754.43|3762.76|3754.06|3763.18|3754.48|3762.69|3753.99|35
1641282020000|2022-01-04 07:40:20|3762.67|3753.97|3762.96|3754.26|3763.09|3754.39|3762.54|3753.84|32
1641282030000|2022-01-04 07:40:30|3762.95|3754.25|3763.57|3754.87|3763.63|3754.93|3762.94|3754.24|31
1641282040000|2022-01-04 07:40:40|3763.59|3754.89|3763.63|3754.93|3763.63|3754.93|3763.16|3754.46|25
1641282050000|2022-01-04 07:40:50|3763.67|3754.97|3763.73|3755.03|3763.84|3755.14|3763.59|3754.89|17
1641282060000|2022-01-04 07:41:00|3763.74|3755.04|3763.01|3754.31|3763.74|3755.04|3762.92|3754.22|20
1641282070000|2022-01-04 07:41:10|3763.02|3754.32|3762.69|3753.99|3763.03|3754.33|3762.69|3753.99|8
1641282080000|2022-01-04 07:41:20|3762.86|3754.16|3762.93|3754.23|3762.96|3754.26|3762.81|3754.11|22
1641282090000|2022-01-04 07:41:30|3762.85|3754.15|3762.86|3754.16|3762.95|3754.25|3762.7|3754|28
1641282100000|2022-01-04 07:41:40|3762.72|3754.02|3761|3752.3|3762.9|3754.2|3760.59|3751.89|33
1641282110000|2022-01-04 07:41:50|3760.95|3752.25|3761.34|3752.64|3761.37|3752.67|3760.61|3751.91|35
1641282120000|2022-01-04 07:42:00|3761.42|3752.72|3761.97|3753.27|3762.26|3753.56|3761.19|3752.49|34
1641282130000|2022-01-04 07:42:10|3761.99|3753.29|3761.98|3753.28|3762.01|3753.31|3761.83|3753.13|12
1641282140000|2022-01-04 07:42:20|3761.37|3752.67|3762.3|3753.6|3762.32|3753.62|3761.26|3752.56|30
1641282150000|2022-01-04 07:42:30|3762.31|3753.61|3762.68|3753.98|3762.88|3754.18|3762.25|3753.55|24
1641282160000|2022-01-04 07:42:40|3762.69|3753.99|3762.32|3753.62|3762.71|3754.01|3762.22|3753.52|25
1641282170000|2022-01-04 07:42:50|3762.22|3753.52|3762.24|3753.54|3762.38|3753.68|3762.17|3753.47|21
1641282180000|2022-01-04 07:43:00|3762.2|3753.5|3760.85|3752.15|3762.24|3753.54|3760.85|3752.15|28
1641282190000|2022-01-04 07:43:10|3761.62|3752.92|3761.79|3753.09|3762.07|3753.37|3761.54|3752.84|33
1641282200000|2022-01-04 07:43:20|3762.11|3753.41|3763.14|3754.44|3763.25|3754.55|3761.97|3753.27|36
1641282210000|2022-01-04 07:43:30|3762.95|3754.25|3762.71|3754.01|3763.22|3754.52|3762.46|3753.76|35
1641282220000|2022-01-04 07:43:40|3762.53|3753.83|3762.14|3753.44|3762.75|3754.05|3762.1|3753.4|34
1641282230000|2022-01-04 07:43:50|3762.16|3753.46|3762.26|3753.56|3762.39|3753.69|3762.13|3753.43|24
1641282240000|2022-01-04 07:44:00|3762.13|3753.43|3762.63|3753.93|3762.64|3753.94|3762.13|3753.43|14
1641282250000|2022-01-04 07:44:10|3762.56|3753.86|3762.8|3754.1|3762.8|3754.1|3762.45|3753.75|15
1641282260000|2022-01-04 07:44:20|3762.99|3754.29|3762.56|3753.86|3762.99|3754.29|3762.54|3753.84|17
1641282270000|2022-01-04 07:44:30|3762.55|3753.85|3762.49|3753.79|3762.66|3753.96|3762.49|3753.79|10
1641282280000|2022-01-04 07:44:40|3762.51|3753.81|3762.7|3754|3762.71|3754.01|3762.49|3753.79|14
1641282290000|2022-01-04 07:44:50|3762.59|3753.89|3762.7|3754|3762.7|3754|3762.51|3753.81|11
1641282300000|2022-01-04 07:45:00|3762.6|3753.9|3762.84|3754.14|3764.19|3755.49|3762.6|3753.9|35
1641282310000|2022-01-04 07:45:10|3762.6|3753.9|3760.7|3752|3762.84|3754.14|3760.51|3751.81|36
1641282320000|2022-01-04 07:45:20|3760.71|3752.01|3759.88|3751.18|3760.9|3752.2|3759.69|3750.99|28
1641282330000|2022-01-04 07:45:30|3759.8|3751.1|3759.84|3751.14|3759.9|3751.2|3759.31|3750.61|28
1641282340000|2022-01-04 07:45:40|3759.85|3751.15|3759.26|3750.56|3759.99|3751.29|3759.26|3750.56|28
1641282350000|2022-01-04 07:45:50|3759.21|3750.51|3759.62|3750.92|3759.85|3751.15|3759.21|3750.51|27
1641282360000|2022-01-04 07:46:00|3759.67|3750.97|3759.47|3750.77|3759.67|3750.97|3759.42|3750.72|15
1641282370000|2022-01-04 07:46:10|3759.48|3750.78|3759.49|3750.79|3759.51|3750.81|3759.47|3750.77|8
1641282380000|2022-01-04 07:46:20|3759.5|3750.8|3759.05|3750.35|3760.02|3751.32|3758.64|3749.94|35
1641282390000|2022-01-04 07:46:30|3759.04|3750.34|3759.43|3750.73|3759.62|3750.92|3758.72|3750.02|36
1641282400000|2022-01-04 07:46:40|3759.24|3750.54|3759.38|3750.68|3759.55|3750.85|3759.12|3750.42|21
1641282410000|2022-01-04 07:46:50|3759.3|3750.6|3759.36|3750.66|3759.41|3750.71|3759.1|3750.4|20
1641282420000|2022-01-04 07:47:00|3759.14|3750.44|3759.73|3751.03|3759.78|3751.08|3759.12|3750.42|32
1641282430000|2022-01-04 07:47:10|3759.69|3750.99|3759.34|3750.64|3759.94|3751.24|3759.28|3750.58|24
1641282440000|2022-01-04 07:47:20|3758.71|3750.01|3759.1|3750.4|3759.38|3750.68|3758.71|3750.01|24
1641282450000|2022-01-04 07:47:30|3758.67|3749.97|3758.54|3749.84|3759.2|3750.5|3758.54|3749.84|22
1641282460000|2022-01-04 07:47:40|3758.11|3749.41|3758.75|3750.05|3759.01|3750.31|3758.1|3749.4|24
1641282470000|2022-01-04 07:47:50|3758.79|3750.09|3758.67|3749.97|3759.07|3750.37|3758.42|3749.72|34
1641282480000|2022-01-04 07:48:00|3758.68|3749.98|3759.47|3750.77|3759.64|3750.94|3758.46|3749.76|24
1641282490000|2022-01-04 07:48:10|3759.46|3750.76|3760.15|3751.45|3760.15|3751.45|3759.32|3750.62|32
1641282500000|2022-01-04 07:48:20|3759.99|3751.29|3759.85|3751.15|3760.1|3751.4|3759.58|3750.88|31
1641282510000|2022-01-04 07:48:30|3759.76|3751.06|3759.81|3751.11|3759.87|3751.17|3759.14|3750.44|29
1641282520000|2022-01-04 07:48:40|3759.7|3751|3759.61|3750.91|3760|3751.3|3759.45|3750.75|29
1641282530000|2022-01-04 07:48:50|3759.66|3750.96|3759.66|3750.96|3759.84|3751.14|3759.3|3750.6|24
1641282540000|2022-01-04 07:49:00|3759.35|3750.65|3760.13|3751.43|3760.61|3751.91|3759.35|3750.65|32
1641282550000|2022-01-04 07:49:10|3760.04|3751.34|3760.1|3751.4|3760.13|3751.43|3759.64|3750.94|28
1641282560000|2022-01-04 07:49:20|3760.02|3751.32|3759.73|3751.03|3760.1|3751.4|3759.61|3750.91|26
1641282570000|2022-01-04 07:49:30|3759.65|3750.95|3760.43|3751.73|3760.47|3751.77|3759.61|3750.91|30
1641282580000|2022-01-04 07:49:40|3760.18|3751.48|3760.09|3751.39|3760.44|3751.74|3759.84|3751.14|30
1641282590000|2022-01-04 07:49:50|3760.1|3751.4|3759.42|3750.72|3760.12|3751.42|3759.05|3750.35|18
1641282600000|2022-01-04 07:50:00|3759.44|3750.74|3759.75|3751.05|3759.75|3751.05|3759.25|3750.55|28
1641282610000|2022-01-04 07:50:10|3759.76|3751.06|3759.65|3750.95|3759.86|3751.16|3759.61|3750.91|22
1641282620000|2022-01-04 07:50:20|3759.64|3750.94|3759.09|3750.39|3759.75|3751.05|3759.09|3750.39|29
1641282630000|2022-01-04 07:50:30|3759.13|3750.43|3759.18|3750.48|3759.83|3751.13|3758.84|3750.14|17
1641282640000|2022-01-04 07:50:40|3759.07|3750.37|3759.26|3750.56|3759.46|3750.76|3759.07|3750.37|11
1641282650000|2022-01-04 07:50:50|3759.54|3750.84|3759.03|3750.33|3759.55|3750.85|3758.66|3749.96|21
1641282660000|2022-01-04 07:51:00|3759.09|3750.39|3759.32|3750.62|3759.32|3750.62|3759.08|3750.38|12
1641282670000|2022-01-04 07:51:10|3759.26|3750.56|3760.08|3751.38|3760.26|3751.56|3759.26|3750.56|28
1641282680000|2022-01-04 07:51:20|3760.13|3751.43|3759.92|3751.22|3760.25|3751.55|3759.85|3751.15|20
1641282690000|2022-01-04 07:51:30|3760.32|3751.62|3760.96|3752.26|3761.28|3752.58|3759.91|3751.21|24
1641282700000|2022-01-04 07:51:40|3761.03|3752.33|3760.95|3752.25|3761.14|3752.44|3760.61|3751.91|31
1641282710000|2022-01-04 07:51:50|3760.91|3752.21|3761.48|3752.78|3761.48|3752.78|3760.87|3752.17|24
1641282720000|2022-01-04 07:52:00|3761.39|3752.69|3763.57|3754.87|3763.57|3754.87|3761.39|3752.69|36
1641282730000|2022-01-04 07:52:10|3763.13|3754.43|3762.6|3753.9|3763.67|3754.97|3762.2|3753.5|34
1641282740000|2022-01-04 07:52:20|3762.73|3754.03|3762.87|3754.17|3763.08|3754.38|3762.7|3754|25
1641282750000|2022-01-04 07:52:30|3762.91|3754.21|3763.7|3755|3763.75|3755.05|3762.89|3754.19|35
1641282760000|2022-01-04 07:52:40|3763.6|3754.9|3763.83|3755.13|3763.93|3755.23|3763.56|3754.86|31
1641282770000|2022-01-04 07:52:50|3763.72|3755.02|3764.74|3756.04|3765.07|3756.37|3763.67|3754.97|33
1641282780000|2022-01-04 07:53:00|3764.73|3756.03|3764.9|3756.2|3765.07|3756.37|3764.6|3755.9|33
1641282790000|2022-01-04 07:53:10|3764.94|3756.24|3764.92|3756.22|3765.22|3756.52|3764.81|3756.11|37
1641282800000|2022-01-04 07:53:20|3764.93|3756.23|3762.28|3753.58|3765.31|3756.61|3762.21|3753.51|34
1641282810000|2022-01-04 07:53:30|3762.45|3753.75|3762.78|3754.08|3762.79|3754.09|3762.15|3753.45|37
1641282820000|2022-01-04 07:53:40|3762.58|3753.88|3762.39|3753.69|3762.97|3754.27|3762.17|3753.47|35
1641282830000|2022-01-04 07:53:50|3762.43|3753.73|3763.1|3754.4|3763.1|3754.4|3762.43|3753.73|31
1641282840000|2022-01-04 07:54:00|3763.05|3754.35|3762.7|3754|3763.15|3754.45|3762.7|3754|20
1641282850000|2022-01-04 07:54:10|3762.77|3754.07|3762.8|3754.1|3762.8|3754.1|3762.62|3753.92|19
1641282860000|2022-01-04 07:54:20|3762.7|3754|3762.76|3754.06|3763.04|3754.34|3762.61|3753.91|20
1641282870000|2022-01-04 07:54:30|3762.7|3754|3761.32|3752.62|3762.81|3754.11|3760.97|3752.27|30
1641282880000|2022-01-04 07:54:40|3761.36|3752.66|3761.38|3752.68|3761.8|3753.1|3760.65|3751.95|17
1641282890000|2022-01-04 07:54:50|3761.27|3752.57|3761.51|3752.81|3761.51|3752.81|3761.24|3752.54|17
1641282900000|2022-01-04 07:55:00|3761.49|3752.79|3761.34|3752.64|3761.49|3752.79|3761.22|3752.52|15
1641282910000|2022-01-04 07:55:10|3761.33|3752.63|3759.43|3750.73|3761.63|3752.93|3759.4|3750.7|29
1641282920000|2022-01-04 07:55:20|3759.53|3750.83|3759.93|3751.23|3759.93|3751.23|3759.42|3750.72|26
1641282930000|2022-01-04 07:55:30|3760.07|3751.37|3760.37|3751.67|3760.37|3751.67|3760.07|3751.37|25
1641282940000|2022-01-04 07:55:40|3760.41|3751.71|3761.11|3752.41|3761.72|3753.02|3760.41|3751.71|28
1641282950000|2022-01-04 07:55:50|3760.98|3752.28|3760.81|3752.11|3761.43|3752.73|3760.71|3752.01|29
1641282960000|2022-01-04 07:56:00|3760.89|3752.19|3762.16|3753.46|3762.35|3753.65|3760.87|3752.17|26
1641282970000|2022-01-04 07:56:10|3762.14|3753.44|3761.95|3753.25|3762.14|3753.44|3761.48|3752.78|31
1641282980000|2022-01-04 07:56:20|3761.89|3753.19|3758.77|3750.07|3762.33|3753.63|3758.76|3750.06|33
1641282990000|2022-01-04 07:56:30|3758.69|3749.99|3759.42|3750.72|3759.69|3750.99|3758.69|3749.99|29
1641283000000|2022-01-04 07:56:40|3759.45|3750.75|3759.71|3751.01|3759.74|3751.04|3759.45|3750.75|24
1641283010000|2022-01-04 07:56:50|3759.72|3751.02|3759.66|3750.96|3760.23|3751.53|3759.42|3750.72|32
1641283020000|2022-01-04 07:57:00|3759.65|3750.95|3760.94|3752.24|3760.94|3752.24|3759.55|3750.85|36
1641283030000|2022-01-04 07:57:10|3761.05|3752.35|3762.99|3754.29|3763|3754.3|3761.05|3752.35|33
1641283040000|2022-01-04 07:57:20|3763.14|3754.44|3763.79|3755.09|3763.79|3755.09|3763.14|3754.44|30
1641283050000|2022-01-04 07:57:30|3763.83|3755.13|3763.86|3755.16|3764.04|3755.34|3763.72|3755.02|27
1641283060000|2022-01-04 07:57:40|3763.85|3755.15|3761.65|3752.95|3763.89|3755.19|3761.31|3752.61|32
1641283070000|2022-01-04 07:57:50|3761.7|3753|3761.75|3753.05|3762.38|3753.68|3761.48|3752.78|37
1641283080000|2022-01-04 07:58:00|3761.76|3753.06|3762.5|3753.8|3762.51|3753.81|3761.73|3753.03|30
1641283090000|2022-01-04 07:58:10|3762.48|3753.78|3762.57|3753.87|3762.59|3753.89|3762.47|3753.77|21
1641283100000|2022-01-04 07:58:20|3762.56|3753.86|3762.8|3754.1|3762.85|3754.15|3762.37|3753.67|29
1641283110000|2022-01-04 07:58:30|3762.76|3754.06|3763.11|3754.41|3763.33|3754.63|3762.53|3753.83|23
1641283120000|2022-01-04 07:58:40|3762.86|3754.16|3762.98|3754.28|3763.06|3754.36|3762.86|3754.16|24
1641283130000|2022-01-04 07:58:50|3763.02|3754.32|3764.65|3755.95|3764.66|3755.96|3762.98|3754.28|30
1641283140000|2022-01-04 07:59:00|3764.67|3755.97|3765.31|3756.61|3765.36|3756.66|3764.54|3755.84|31
1641283150000|2022-01-04 07:59:10|3765.32|3756.62|3765.48|3756.78|3765.5|3756.8|3764.83|3756.13|28
1641283160000|2022-01-04 07:59:20|3765.54|3756.84|3765.11|3756.41|3766.11|3757.41|3765.02|3756.32|32
1641283170000|2022-01-04 07:59:30|3764.84|3756.14|3765.41|3756.71|3765.43|3756.73|3764.75|3756.05|26
1641283180000|2022-01-04 07:59:40|3765.4|3756.7|3765.96|3757.26|3765.96|3757.26|3765.4|3756.7|19
1641283190000|2022-01-04 07:59:50|3766.17|3757.47|3767.64|3758.94|3767.64|3758.94|3766.17|3757.47|34
1641283200000|2022-01-04 08:00:00|3768.13|3759.43|3770.71|3762.01|3770.85|3762.15|3767.36|3758.66|24
1641283210000|2022-01-04 08:00:10|3771.01|3762.31|3774.61|3765.91|3774.61|3765.91|3770.71|3762.01|37
1641283220000|2022-01-04 08:00:20|3774.68|3765.98|3774.05|3765.35|3775.53|3766.83|3773|3764.3|39
1641283230000|2022-01-04 08:00:30|3774.04|3765.34|3773.88|3765.18|3774.04|3765.34|3773.24|3764.54|35
1641283240000|2022-01-04 08:00:40|3773.77|3765.07|3771.65|3762.95|3773.99|3765.29|3771.65|3762.95|34
1641283250000|2022-01-04 08:00:50|3771.67|3762.97|3770.62|3761.92|3771.68|3762.98|3770|3761.3|37
1641283260000|2022-01-04 08:01:00|3770.57|3761.87|3770.52|3761.82|3770.62|3761.92|3770.19|3761.49|34
1641283270000|2022-01-04 08:01:10|3770.46|3761.76|3770.47|3761.77|3771.14|3762.44|3770.21|3761.51|33
1641283280000|2022-01-04 08:01:20|3770.42|3761.72|3769|3760.3|3770.5|3761.8|3768.7|3760|37
1641283290000|2022-01-04 08:01:30|3769.01|3760.31|3767.79|3759.09|3769.03|3760.33|3767.76|3759.06|31
1641283300000|2022-01-04 08:01:40|3767.76|3759.06|3766.75|3758.05|3767.76|3759.06|3766.54|3757.84|34
1641283310000|2022-01-04 08:01:50|3766.79|3758.09|3765.3|3756.6|3766.79|3758.09|3765.11|3756.41|37
1641283320000|2022-01-04 08:02:00|3765.23|3756.53|3766.29|3757.59|3766.29|3757.59|3763.98|3755.28|38
1641283330000|2022-01-04 08:02:10|3766.28|3757.58|3765.84|3757.14|3766.54|3757.84|3765.49|3756.79|35
1641283340000|2022-01-04 08:02:20|3765.61|3756.91|3765.06|3756.36|3765.74|3757.04|3764.05|3755.35|38
1641283350000|2022-01-04 08:02:30|3764.43|3755.73|3764.02|3755.32|3764.84|3756.14|3763.73|3755.03|35
1641283360000|2022-01-04 08:02:40|3764|3755.3|3764.4|3755.7|3764.42|3755.72|3762.73|3754.03|37
1641283370000|2022-01-04 08:02:50|3764.45|3755.75|3768.87|3760.17|3770.02|3761.32|3764.42|3755.72|39
1641283380000|2022-01-04 08:03:00|3768.77|3760.07|3769.12|3760.42|3769.48|3760.78|3766.66|3757.96|35
1641283390000|2022-01-04 08:03:10|3769.46|3760.76|3771.27|3762.57|3771.53|3762.83|3769.46|3760.76|40
1641283400000|2022-01-04 08:03:20|3771.18|3762.48|3771.29|3762.59|3771.52|3762.82|3770.58|3761.88|36
1641283410000|2022-01-04 08:03:30|3771.26|3762.56|3769.45|3760.75|3771.26|3762.56|3769.14|3760.44|38
1641283420000|2022-01-04 08:03:40|3769.6|3760.9|3770.61|3761.91|3770.79|3762.09|3769.36|3760.66|34
1641283430000|2022-01-04 08:03:50|3770.66|3761.96|3770.54|3761.84|3770.73|3762.03|3769.19|3760.49|38
1641283440000|2022-01-04 08:04:00|3770.56|3761.86|3771.96|3763.26|3771.96|3763.26|3770.48|3761.78|38
1641283450000|2022-01-04 08:04:10|3772.1|3763.4|3772.59|3763.89|3773.65|3764.95|3771.82|3763.12|38
1641283460000|2022-01-04 08:04:20|3772.57|3763.87|3770.09|3761.39|3772.69|3763.99|3769.8|3761.1|36
1641283470000|2022-01-04 08:04:30|3770.28|3761.58|3771.3|3762.6|3771.3|3762.6|3770.26|3761.56|29
1641283480000|2022-01-04 08:04:40|3771.78|3763.08|3772.43|3763.73|3772.99|3764.29|3771.78|3763.08|32
1641283490000|2022-01-04 08:04:50|3772.44|3763.74|3772.34|3763.64|3772.87|3764.17|3771.75|3763.05|36
1641283500000|2022-01-04 08:05:00|3772.19|3763.49|3773.3|3764.6|3773.3|3764.6|3771.2|3762.5|38
1641283510000|2022-01-04 08:05:10|3773.28|3764.58|3774.61|3765.91|3774.66|3765.96|3773.25|3764.55|34
1641283520000|2022-01-04 08:05:20|3774.67|3765.97|3776.68|3767.98|3776.76|3768.06|3774.43|3765.73|36
1641283530000|2022-01-04 08:05:30|3776.79|3768.09|3782.83|3774.13|3783.15|3774.45|3776.64|3767.94|40
1641283540000|2022-01-04 08:05:40|3783.22|3774.52|3781.91|3773.21|3784.5|3775.8|3781.4|3772.7|36
1641283550000|2022-01-04 08:05:50|3781.93|3773.23|3780.93|3772.23|3782.6|3773.9|3780.24|3771.54|34
1641283560000|2022-01-04 08:06:00|3780.9|3772.2|3781.38|3772.68|3781.61|3772.91|3780.84|3772.14|38
1641283570000|2022-01-04 08:06:10|3781.45|3772.75|3779.26|3770.56|3781.55|3772.85|3779.19|3770.49|36
1641283580000|2022-01-04 08:06:20|3779.54|3770.84|3779.81|3771.11|3780.02|3771.32|3777.81|3769.11|34
1641283590000|2022-01-04 08:06:30|3779.85|3771.15|3778.75|3770.05|3780.38|3771.68|3777.94|3769.24|36
1641283600000|2022-01-04 08:06:40|3778.74|3770.04|3777.18|3768.48|3779.02|3770.32|3776.8|3768.1|35
1641283610000|2022-01-04 08:06:50|3777.37|3768.67|3781.73|3773.03|3781.8|3773.1|3777.3|3768.6|40
1641283620000|2022-01-04 08:07:00|3781.16|3772.46|3781.41|3772.71|3782.09|3773.39|3780.49|3771.79|38
1641283630000|2022-01-04 08:07:10|3781.31|3772.61|3779.01|3770.31|3781.36|3772.66|3779.01|3770.31|34
1641283640000|2022-01-04 08:07:20|3778.62|3769.92|3780.44|3771.74|3781.04|3772.34|3778.13|3769.43|37
1641283650000|2022-01-04 08:07:30|3780.42|3771.72|3781.45|3772.75|3781.45|3772.75|3780.06|3771.36|36
1641283660000|2022-01-04 08:07:40|3781.64|3772.94|3780.19|3771.49|3782.16|3773.46|3780.19|3771.49|37
1641283670000|2022-01-04 08:07:50|3780.38|3771.68|3779.02|3770.32|3780.5|3771.8|3779.02|3770.32|37
1641283680000|2022-01-04 08:08:00|3779.1|3770.4|3779.26|3770.56|3780.36|3771.66|3778.48|3769.78|36
1641283690000|2022-01-04 08:08:10|3779.3|3770.6|3777.36|3768.66|3779.9|3771.2|3776.52|3767.82|36
1641283700000|2022-01-04 08:08:20|3777.49|3768.79|3778.28|3769.58|3778.39|3769.69|3777.49|3768.79|36
1641283710000|2022-01-04 08:08:30|3778.3|3769.6|3779.59|3770.89|3779.89|3771.19|3778.1|3769.4|37
1641283720000|2022-01-04 08:08:40|3779.3|3770.6|3778.53|3769.83|3779.47|3770.77|3777.88|3769.18|37
1641283730000|2022-01-04 08:08:50|3778.56|3769.86|3778.63|3769.93|3778.69|3769.99|3778.46|3769.76|29
1641283740000|2022-01-04 08:09:00|3778.68|3769.98|3778.67|3769.97|3778.76|3770.06|3777.83|3769.13|36
1641283750000|2022-01-04 08:09:10|3778.73|3770.03|3777.83|3769.13|3778.88|3770.18|3777.69|3768.99|33
1641283760000|2022-01-04 08:09:20|3777.85|3769.15|3778.53|3769.83|3778.56|3769.86|3777.64|3768.94|38
1641283770000|2022-01-04 08:09:30|3778.64|3769.94|3778.08|3769.38|3778.73|3770.03|3777.74|3769.04|31
1641283780000|2022-01-04 08:09:40|3778.05|3769.35|3779.56|3770.86|3782.56|3773.86|3777.86|3769.16|36
1641283790000|2022-01-04 08:09:50|3779.02|3770.32|3781.05|3772.35|3781.65|3772.95|3779.02|3770.32|39
1641283800000|2022-01-04 08:10:00|3781.28|3772.58|3781.1|3772.4|3782.16|3773.46|3780.54|3771.84|38
1641283810000|2022-01-04 08:10:10|3780.96|3772.26|3780.3|3771.6|3781.24|3772.54|3780.25|3771.55|35
1641283820000|2022-01-04 08:10:20|3780.37|3771.67|3780.41|3771.71|3781.54|3772.84|3780.26|3771.56|36
1641283830000|2022-01-04 08:10:30|3780.28|3771.58|3780.39|3771.69|3780.54|3771.84|3779.08|3770.38|34
1641283840000|2022-01-04 08:10:40|3780.4|3771.7|3780.75|3772.05|3781.02|3772.32|3780.39|3771.69|32
1641283850000|2022-01-04 08:10:50|3780.69|3771.99|3780.63|3771.93|3781.32|3772.62|3780.55|3771.85|35
1641283860000|2022-01-04 08:11:00|3780.62|3771.92|3780.68|3771.98|3780.94|3772.24|3780.49|3771.79|34
1641283870000|2022-01-04 08:11:10|3780.64|3771.94|3781.33|3772.63|3781.37|3772.67|3780.52|3771.82|24
1641283880000|2022-01-04 08:11:20|3781.36|3772.66|3781.47|3772.77|3781.47|3772.77|3781.19|3772.49|24
1641283890000|2022-01-04 08:11:30|3781.1|3772.4|3781.01|3772.31|3781.47|3772.77|3780.88|3772.18|32
1641283900000|2022-01-04 08:11:40|3780.96|3772.26|3781.15|3772.45|3781.21|3772.51|3780.82|3772.12|35
1641283910000|2022-01-04 08:11:50|3781.17|3772.47|3780.52|3771.82|3781.2|3772.5|3780.25|3771.55|36
1641283920000|2022-01-04 08:12:00|3780.49|3771.79|3780.63|3771.93|3781.27|3772.57|3780.49|3771.79|39
1641283930000|2022-01-04 08:12:10|3780.46|3771.76|3781.76|3773.06|3781.78|3773.08|3780.37|3771.67|35
1641283940000|2022-01-04 08:12:20|3781.63|3772.93|3782.06|3773.36|3782.06|3773.36|3781.29|3772.59|30
1641283950000|2022-01-04 08:12:30|3782.27|3773.57|3783.9|3775.2|3784.39|3775.69|3782.27|3773.57|34
1641283960000|2022-01-04 08:12:40|3783.87|3775.17|3783.67|3774.97|3783.95|3775.25|3782.97|3774.27|30
1641283970000|2022-01-04 08:12:50|3783.43|3774.73|3780.99|3772.29|3783.43|3774.73|3780.95|3772.25|28
1641283980000|2022-01-04 08:13:00|3781|3772.3|3782|3773.3|3782.5|3773.8|3780.99|3772.29|37
1641283990000|2022-01-04 08:13:10|3781.99|3773.29|3782.28|3773.58|3782.8|3774.1|3781.76|3773.06|31
1641284000000|2022-01-04 08:13:20|3782.25|3773.55|3782.43|3773.73|3782.69|3773.99|3782.16|3773.46|33
1641284010000|2022-01-04 08:13:30|3782.56|3773.86|3782.05|3773.35|3782.6|3773.9|3781.92|3773.22|32
1641284020000|2022-01-04 08:13:40|3782.11|3773.41|3781.89|3773.19|3782.33|3773.63|3781.89|3773.19|36
1641284030000|2022-01-04 08:13:50|3782.01|3773.31|3781.85|3773.15|3782.08|3773.38|3781.62|3772.92|25
1641284040000|2022-01-04 08:14:00|3781.83|3773.13|3780.55|3771.85|3781.92|3773.22|3780.55|3771.85|30
1641284050000|2022-01-04 08:14:10|3780.57|3771.87|3781.2|3772.5|3781.36|3772.66|3780.2|3771.5|33
1641284060000|2022-01-04 08:14:20|3781.28|3772.58|3783.59|3774.89|3783.75|3775.05|3780.92|3772.22|37
1641284070000|2022-01-04 08:14:30|3783.71|3775.01|3782.68|3773.98|3783.94|3775.24|3782.68|3773.98|33
1641284080000|2022-01-04 08:14:40|3782.36|3773.66|3782.46|3773.76|3782.59|3773.89|3782.07|3773.37|33
1641284090000|2022-01-04 08:14:50|3782.5|3773.8|3781.93|3773.23|3782.5|3773.8|3781.92|3773.22|30
1641284100000|2022-01-04 08:15:00|3781.92|3773.22|3782.49|3773.79|3783.66|3774.96|3781.92|3773.22|34
1641284110000|2022-01-04 08:15:10|3782.48|3773.78|3781.37|3772.67|3782.48|3773.78|3780.77|3772.07|37
1641284120000|2022-01-04 08:15:20|3781.39|3772.69|3781.18|3772.48|3782.31|3773.61|3780.96|3772.26|34
1641284130000|2022-01-04 08:15:30|3781.36|3772.66|3781.12|3772.42|3781.57|3772.87|3780.65|3771.95|34
1641284140000|2022-01-04 08:15:40|3781.22|3772.52|3781.24|3772.54|3781.27|3772.57|3780.79|3772.09|33
1641284150000|2022-01-04 08:15:50|3781.25|3772.55|3781.98|3773.28|3782.08|3773.38|3781.1|3772.4|35
1641284160000|2022-01-04 08:16:00|3782.07|3773.37|3782.21|3773.51|3782.28|3773.58|3781.86|3773.16|31
1641284170000|2022-01-04 08:16:10|3782.24|3773.54|3781.98|3773.28|3782.24|3773.54|3781.52|3772.82|31
1641284180000|2022-01-04 08:16:20|3782.01|3773.31|3783|3774.3|3783.53|3774.83|3782.01|3773.31|37
1641284190000|2022-01-04 08:16:30|3782.83|3774.13|3783.79|3775.09|3784.01|3775.31|3782.66|3773.96|29
1641284200000|2022-01-04 08:16:40|3783.68|3774.98|3782.48|3773.78|3783.68|3774.98|3782.48|3773.78|22
1641284210000|2022-01-04 08:16:50|3782.44|3773.74|3781.42|3772.72|3783.21|3774.51|3781.42|3772.72|26
1641284220000|2022-01-04 08:17:00|3781.43|3772.73|3781.92|3773.22|3782.05|3773.35|3781.34|3772.64|35
1641284230000|2022-01-04 08:17:10|3782.03|3773.33|3781.61|3772.91|3782.45|3773.75|3781.55|3772.85|34
1641284240000|2022-01-04 08:17:20|3781.6|3772.9|3781.85|3773.15|3782.51|3773.81|3781.42|3772.72|36
1641284250000|2022-01-04 08:17:30|3781.98|3773.28|3781.4|3772.7|3782.01|3773.31|3781.22|3772.52|30
1641284260000|2022-01-04 08:17:40|3781.39|3772.69|3778.87|3770.17|3781.41|3772.71|3778.82|3770.12|34
1641284270000|2022-01-04 08:17:50|3778.84|3770.14|3778.71|3770.01|3779.27|3770.57|3778.09|3769.39|40
1641284280000|2022-01-04 08:18:00|3778.19|3769.49|3777.88|3769.18|3778.19|3769.49|3777.78|3769.08|34
1641284290000|2022-01-04 08:18:10|3777.92|3769.22|3776.87|3768.17|3777.93|3769.23|3776.87|3768.17|29
1641284300000|2022-01-04 08:18:20|3776.96|3768.26|3779.05|3770.35|3779.08|3770.38|3776.94|3768.24|38
1641284310000|2022-01-04 08:18:30|3779.08|3770.38|3778.34|3769.64|3779.12|3770.42|3777.98|3769.28|34
1641284320000|2022-01-04 08:18:40|3778.37|3769.67|3777.95|3769.25|3778.53|3769.83|3777.95|3769.25|37
1641284330000|2022-01-04 08:18:50|3777.92|3769.22|3777.07|3768.37|3777.98|3769.28|3777.07|3768.37|29
1641284340000|2022-01-04 08:19:00|3777.06|3768.36|3776.65|3767.95|3777.75|3769.05|3776.65|3767.95|33
1641284350000|2022-01-04 08:19:10|3776.92|3768.22|3776.74|3768.04|3777.9|3769.2|3776.73|3768.03|31
1641284360000|2022-01-04 08:19:20|3776.7|3768|3772.54|3763.84|3777.45|3768.75|3772.54|3763.84|36
1641284370000|2022-01-04 08:19:30|3772.74|3764.04|3774.13|3765.43|3774.37|3765.67|3772.5|3763.8|29
1641284380000|2022-01-04 08:19:40|3774.09|3765.39|3773.26|3764.56|3774.38|3765.68|3773.25|3764.55|34
1641284390000|2022-01-04 08:19:50|3773.25|3764.55|3773.03|3764.33|3773.39|3764.69|3772.99|3764.29|31
1641284400000|2022-01-04 08:20:00|3773.02|3764.32|3773.3|3764.6|3774.02|3765.32|3773.02|3764.32|32
1641284410000|2022-01-04 08:20:10|3773.33|3764.63|3772.54|3763.84|3773.46|3764.76|3772.24|3763.54|36
1641284420000|2022-01-04 08:20:20|3772.55|3763.85|3772|3763.3|3772.66|3763.96|3771.96|3763.26|32
1641284430000|2022-01-04 08:20:30|3772.12|3763.42|3772.56|3763.86|3773.11|3764.41|3771.72|3763.02|33
1641284440000|2022-01-04 08:20:40|3772.65|3763.95|3772.86|3764.16|3772.9|3764.2|3772.3|3763.6|26
1641284450000|2022-01-04 08:20:50|3772.9|3764.2|3772.71|3764.01|3772.98|3764.28|3772.69|3763.99|26
1641284460000|2022-01-04 08:21:00|3772.7|3764|3774.97|3766.27|3775.51|3766.81|3772.44|3763.74|32
1641284470000|2022-01-04 08:21:10|3774.48|3765.78|3773.25|3764.55|3774.48|3765.78|3773.08|3764.38|28
1641284480000|2022-01-04 08:21:20|3773.22|3764.52|3773.8|3765.1|3774.28|3765.58|3772.99|3764.29|34
1641284490000|2022-01-04 08:21:30|3774.07|3765.37|3774.23|3765.53|3774.33|3765.63|3773.73|3765.03|26
1641284500000|2022-01-04 08:21:40|3774.2|3765.5|3773.99|3765.29|3774.28|3765.58|3773.82|3765.12|24
1641284510000|2022-01-04 08:21:50|3774.3|3765.6|3773.96|3765.26|3775.57|3766.87|3773.72|3765.02|36
1641284520000|2022-01-04 08:22:00|3773.62|3764.92|3772.94|3764.24|3773.75|3765.05|3772.94|3764.24|27
1641284530000|2022-01-04 08:22:10|3773.02|3764.32|3774.39|3765.69|3774.93|3766.23|3772.98|3764.28|34
1641284540000|2022-01-04 08:22:20|3774.4|3765.7|3773.33|3764.63|3774.44|3765.74|3773.33|3764.63|33
1641284550000|2022-01-04 08:22:30|3773.53|3764.83|3772.51|3763.81|3773.53|3764.83|3772.44|3763.74|32
1641284560000|2022-01-04 08:22:40|3772.54|3763.84|3772.27|3763.57|3772.54|3763.84|3772.08|3763.38|35
1641284570000|2022-01-04 08:22:50|3772.3|3763.6|3773|3764.3|3773|3764.3|3772.18|3763.48|29
1641284580000|2022-01-04 08:23:00|3773.04|3764.34|3772.52|3763.82|3773.51|3764.81|3772.5|3763.8|31
1641284590000|2022-01-04 08:23:10|3772.54|3763.84|3771.87|3763.17|3772.68|3763.98|3771.83|3763.13|33
1641284600000|2022-01-04 08:23:20|3771.86|3763.16|3773.49|3764.79|3773.57|3764.87|3771.86|3763.16|31
1641284610000|2022-01-04 08:23:30|3773.59|3764.89|3773.62|3764.92|3774.35|3765.65|3773.17|3764.47|25
1641284620000|2022-01-04 08:23:40|3773.64|3764.94|3773.32|3764.62|3774.15|3765.45|3773.19|3764.49|18
1641284630000|2022-01-04 08:23:50|3773.36|3764.66|3774.18|3765.48|3774.54|3765.84|3773.36|3764.66|25
1641284640000|2022-01-04 08:24:00|3774.16|3765.46|3774.42|3765.72|3774.42|3765.72|3774.11|3765.41|28
1641284650000|2022-01-04 08:24:10|3774.85|3766.15|3775.72|3767.02|3775.73|3767.03|3774.68|3765.98|37
1641284660000|2022-01-04 08:24:20|3775.71|3767.01|3775.68|3766.98|3775.9|3767.2|3775.66|3766.96|30
1641284670000|2022-01-04 08:24:30|3775.67|3766.97|3774.97|3766.27|3775.67|3766.97|3774.39|3765.69|36
1641284680000|2022-01-04 08:24:40|3774.98|3766.28|3774.81|3766.11|3774.98|3766.28|3774.74|3766.04|25
1641284690000|2022-01-04 08:24:50|3774.76|3766.06|3774.74|3766.04|3774.76|3766.06|3774.61|3765.91|32
1641284700000|2022-01-04 08:25:00|3774.79|3766.09|3774.6|3765.9|3774.79|3766.09|3774.56|3765.86|32
1641284710000|2022-01-04 08:25:10|3774.59|3765.89|3774.35|3765.65|3774.59|3765.89|3774.35|3765.65|28
1641284720000|2022-01-04 08:25:20|3774.38|3765.68|3772.63|3763.93|3774.38|3765.68|3772.63|3763.93|33
1641284730000|2022-01-04 08:25:30|3773.1|3764.4|3772.65|3763.95|3773.1|3764.4|3772.39|3763.69|28
1641284740000|2022-01-04 08:25:40|3772.79|3764.09|3772.48|3763.78|3773.02|3764.32|3772.47|3763.77|34
1641284750000|2022-01-04 08:25:50|3772.51|3763.81|3773.41|3764.71|3773.46|3764.76|3772.48|3763.78|32
1641284760000|2022-01-04 08:26:00|3773.36|3764.66|3775.88|3767.18|3775.94|3767.24|3773.22|3764.52|32
1641284770000|2022-01-04 08:26:10|3775.96|3767.26|3776.3|3767.6|3776.3|3767.6|3775.87|3767.17|17
1641284780000|2022-01-04 08:26:20|3776.38|3767.68|3777.11|3768.41|3778.13|3769.43|3776.37|3767.67|28
1641284790000|2022-01-04 08:26:30|3777.21|3768.51|3777.27|3768.57|3777.31|3768.61|3776.66|3767.96|35
1641284800000|2022-01-04 08:26:40|3777.24|3768.54|3776.84|3768.14|3777.26|3768.56|3776.74|3768.04|30
1641284810000|2022-01-04 08:26:50|3776.12|3767.42|3776.33|3767.63|3776.46|3767.76|3775.86|3767.16|25
1641284820000|2022-01-04 08:27:00|3776.32|3767.62|3777.11|3768.41|3777.4|3768.7|3776.32|3767.62|24
1641284830000|2022-01-04 08:27:10|3777.13|3768.43|3776.32|3767.62|3777.33|3768.63|3776.19|3767.49|38
1641284840000|2022-01-04 08:27:20|3776.22|3767.52|3775.81|3767.11|3776.29|3767.59|3775.78|3767.08|33
1641284850000|2022-01-04 08:27:30|3775.84|3767.14|3775.4|3766.7|3776.02|3767.32|3775.37|3766.67|34
1641284860000|2022-01-04 08:27:40|3775.37|3766.67|3774.85|3766.15|3775.37|3766.67|3774.67|3765.97|23
1641284870000|2022-01-04 08:27:50|3774.7|3766|3774.44|3765.74|3774.7|3766|3774.38|3765.68|31
1641284880000|2022-01-04 08:28:00|3774.45|3765.75|3777.03|3768.33|3777.22|3768.52|3774.45|3765.75|31
1641284890000|2022-01-04 08:28:10|3777.09|3768.39|3776.26|3767.56|3777.13|3768.43|3775.86|3767.16|33
1641284900000|2022-01-04 08:28:20|3776.28|3767.58|3775.8|3767.1|3776.38|3767.68|3775.44|3766.74|28
1641284910000|2022-01-04 08:28:30|3775.72|3767.02|3776.13|3767.43|3776.13|3767.43|3775.65|3766.95|28
1641284920000|2022-01-04 08:28:40|3776.06|3767.36|3775.9|3767.2|3776.16|3767.46|3775.8|3767.1|34
1641284930000|2022-01-04 08:28:50|3775.77|3767.07|3775.47|3766.77|3775.97|3767.27|3775.24|3766.54|31
1641284940000|2022-01-04 08:29:00|3775.46|3766.76|3775.27|3766.57|3776.21|3767.51|3775.2|3766.5|38
1641284950000|2022-01-04 08:29:10|3775.31|3766.61|3774.98|3766.28|3775.69|3766.99|3774.98|3766.28|28
1641284960000|2022-01-04 08:29:20|3775.03|3766.33|3775.08|3766.38|3775.24|3766.54|3775.01|3766.31|26
1641284970000|2022-01-04 08:29:30|3775.11|3766.41|3774.89|3766.19|3775.33|3766.63|3774.89|3766.19|33
1641284980000|2022-01-04 08:29:40|3774.85|3766.15|3775.47|3766.77|3775.47|3766.77|3774.59|3765.89|25
1641284990000|2022-01-04 08:29:50|3775.51|3766.81|3775.08|3766.38|3775.53|3766.83|3775|3766.3|20
1641285000000|2022-01-04 08:30:00|3775.07|3766.37|3776.96|3768.26|3776.96|3768.26|3775.01|3766.31|33
1641285010000|2022-01-04 08:30:10|3776.92|3768.22|3776.08|3767.38|3776.99|3768.29|3775.91|3767.21|34
1641285020000|2022-01-04 08:30:20|3776.06|3767.36|3776.17|3767.47|3776.92|3768.22|3776.06|3767.36|34
1641285030000|2022-01-04 08:30:30|3776.18|3767.48|3776.33|3767.63|3776.65|3767.95|3775.69|3766.99|34
1641285040000|2022-01-04 08:30:40|3776.15|3767.45|3775.81|3767.11|3776.32|3767.62|3775.52|3766.82|35
1641285050000|2022-01-04 08:30:50|3775.8|3767.1|3775.85|3767.15|3775.9|3767.2|3775.61|3766.91|27
1641285060000|2022-01-04 08:31:00|3775.86|3767.16|3775.81|3767.11|3776.06|3767.36|3775.56|3766.86|35
1641285070000|2022-01-04 08:31:10|3775.82|3767.12|3777.07|3768.37|3777.24|3768.54|3775.82|3767.12|31
1641285080000|2022-01-04 08:31:20|3777.06|3768.36|3776.39|3767.69|3777.14|3768.44|3776.22|3767.52|33
1641285090000|2022-01-04 08:31:30|3776.33|3767.63|3776.37|3767.67|3776.51|3767.81|3776.29|3767.59|22
1641285100000|2022-01-04 08:31:40|3776.39|3767.69|3776.85|3768.15|3776.85|3768.15|3775.93|3767.23|32
1641285110000|2022-01-04 08:31:50|3776.46|3767.76|3776.61|3767.91|3776.83|3768.13|3776.46|3767.76|31
1641285120000|2022-01-04 08:32:00|3776.62|3767.92|3776.75|3768.05|3776.83|3768.13|3776.53|3767.83|29
1641285130000|2022-01-04 08:32:10|3776.82|3768.12|3777.12|3768.42|3777.38|3768.68|3776.82|3768.12|35
1641285140000|2022-01-04 08:32:20|3777.13|3768.43|3776.99|3768.29|3777.13|3768.43|3776.9|3768.2|31
1641285150000|2022-01-04 08:32:30|3777.16|3768.46|3779.18|3770.48|3779.28|3770.58|3777.16|3768.46|36
1641285160000|2022-01-04 08:32:40|3779.24|3770.54|3781.05|3772.35|3781.05|3772.35|3779.06|3770.36|36
1641285170000|2022-01-04 08:32:50|3781.09|3772.39|3780.12|3771.42|3781.15|3772.45|3780.02|3771.32|35
1641285180000|2022-01-04 08:33:00|3780.11|3771.41|3780.29|3771.59|3780.4|3771.7|3780.11|3771.41|22
1641285190000|2022-01-04 08:33:10|3780.25|3771.55|3779.55|3770.85|3780.26|3771.56|3779.17|3770.47|32
1641285200000|2022-01-04 08:33:20|3779.56|3770.86|3779.48|3770.78|3779.8|3771.1|3779.36|3770.66|25
1641285210000|2022-01-04 08:33:30|3779.65|3770.95|3777.94|3769.24|3779.75|3771.05|3777.94|3769.24|27
1641285220000|2022-01-04 08:33:40|3777.95|3769.25|3778.39|3769.69|3778.66|3769.96|3777.89|3769.19|18
1641285230000|2022-01-04 08:33:50|3778.36|3769.66|3776.77|3768.07|3778.36|3769.66|3776.7|3768|29
1641285240000|2022-01-04 08:34:00|3776.73|3768.03|3776.58|3767.88|3777.07|3768.37|3776.42|3767.72|26
1641285250000|2022-01-04 08:34:10|3776.63|3767.93|3776.62|3767.92|3776.91|3768.21|3776.33|3767.63|33
1641285260000|2022-01-04 08:34:20|3776.59|3767.89|3776.42|3767.72|3776.67|3767.97|3776|3767.3|32
1641285270000|2022-01-04 08:34:30|3776.4|3767.7|3776.33|3767.63|3776.47|3767.77|3776.33|3767.63|27
1641285280000|2022-01-04 08:34:40|3776.34|3767.64|3776.27|3767.57|3776.63|3767.93|3775.9|3767.2|35
1641285290000|2022-01-04 08:34:50|3776.32|3767.62|3776.09|3767.39|3776.32|3767.62|3776.09|3767.39|27
1641285300000|2022-01-04 08:35:00|3776.11|3767.41|3775.88|3767.18|3776.2|3767.5|3775.71|3767.01|31
1641285310000|2022-01-04 08:35:10|3775.89|3767.19|3776.46|3767.76|3776.47|3767.77|3775.89|3767.19|26
1641285320000|2022-01-04 08:35:20|3776.48|3767.78|3776.7|3768|3776.99|3768.29|3776.48|3767.78|27
1641285330000|2022-01-04 08:35:30|3776.71|3768.01|3776.63|3767.93|3776.84|3768.14|3776.56|3767.86|31
1641285340000|2022-01-04 08:35:40|3776.64|3767.94|3776.68|3767.98|3776.74|3768.04|3776.62|3767.92|27
1641285350000|2022-01-04 08:35:50|3776.7|3768|3776.94|3768.24|3776.94|3768.24|3776.67|3767.97|17
1641285360000|2022-01-04 08:36:00|3776.92|3768.22|3777.19|3768.49|3777.25|3768.55|3776.82|3768.12|12
1641285370000|2022-01-04 08:36:10|3777.21|3768.51|3777.3|3768.6|3777.4|3768.7|3777.19|3768.49|26
1641285380000|2022-01-04 08:36:20|3777.31|3768.61|3776.77|3768.07|3777.31|3768.61|3776.75|3768.05|29
1641285390000|2022-01-04 08:36:30|3776.72|3768.02|3776.71|3768.01|3776.81|3768.11|3776.64|3767.94|23
1641285400000|2022-01-04 08:36:40|3776.78|3768.08|3776.77|3768.07|3776.81|3768.11|3776.58|3767.88|25
1641285410000|2022-01-04 08:36:50|3776.79|3768.09|3777.26|3768.56|3777.29|3768.59|3776.79|3768.09|32
1641285420000|2022-01-04 08:37:00|3777.22|3768.52|3778.53|3769.83|3778.96|3770.26|3777.19|3768.49|35
1641285430000|2022-01-04 08:37:10|3778.57|3769.87|3780.06|3771.36|3780.06|3771.36|3778.52|3769.82|26
1641285440000|2022-01-04 08:37:20|3780.04|3771.34|3780.17|3771.47|3780.24|3771.54|3779.98|3771.28|14
1641285450000|2022-01-04 08:37:30|3780.18|3771.48|3780.58|3771.88|3780.66|3771.96|3780.18|3771.48|24
1641285460000|2022-01-04 08:37:40|3780.56|3771.86|3780.22|3771.52|3780.58|3771.88|3780.19|3771.49|14
1641285470000|2022-01-04 08:37:50|3780.31|3771.61|3780.53|3771.83|3780.56|3771.86|3780.31|3771.61|21
1641285480000|2022-01-04 08:38:00|3780.52|3771.82|3780.85|3772.15|3780.92|3772.22|3780.43|3771.73|22
1641285490000|2022-01-04 08:38:10|3780.88|3772.18|3781.33|3772.63|3781.33|3772.63|3780.83|3772.13|31
1641285500000|2022-01-04 08:38:20|3781.21|3772.51|3781.68|3772.98|3782.07|3773.37|3781.11|3772.41|35
1641285510000|2022-01-04 08:38:30|3781.67|3772.97|3781.92|3773.22|3782.07|3773.37|3781.67|3772.97|25
1641285520000|2022-01-04 08:38:40|3781.89|3773.19|3782.36|3773.66|3782.43|3773.73|3781.89|3773.19|33
1641285530000|2022-01-04 08:38:50|3782.37|3773.67|3783.59|3774.89|3783.83|3775.13|3782.37|3773.67|37
1641285540000|2022-01-04 08:39:00|3783.46|3774.76|3783.93|3775.23|3784.04|3775.34|3783.33|3774.63|32
1641285550000|2022-01-04 08:39:10|3784.03|3775.33|3783.69|3774.99|3784.12|3775.42|3783.69|3774.99|23
1641285560000|2022-01-04 08:39:20|3783.68|3774.98|3783.36|3774.66|3783.81|3775.11|3783.13|3774.43|28
1641285570000|2022-01-04 08:39:30|3783.31|3774.61|3783.24|3774.54|3783.51|3774.81|3782.95|3774.25|29
1641285580000|2022-01-04 08:39:40|3783.25|3774.55|3782.7|3774|3783.41|3774.71|3782.43|3773.73|22
1641285590000|2022-01-04 08:39:50|3782.68|3773.98|3782.44|3773.74|3782.89|3774.19|3781.86|3773.16|26
1641285600000|2022-01-04 08:40:00|3782.43|3773.73|3782.21|3773.51|3782.63|3773.93|3782.21|3773.51|29
1641285610000|2022-01-04 08:40:10|3782.23|3773.53|3782.14|3773.44|3782.23|3773.53|3781.85|3773.15|32
1641285620000|2022-01-04 08:40:20|3782.12|3773.42|3783.2|3774.5|3783.27|3774.57|3782.1|3773.4|38
1641285630000|2022-01-04 08:40:30|3783.22|3774.52|3783.1|3774.4|3783.25|3774.55|3783.05|3774.35|29
1641285640000|2022-01-04 08:40:40|3783.13|3774.43|3783.34|3774.64|3783.56|3774.86|3783.1|3774.4|27
1641285650000|2022-01-04 08:40:50|3783.36|3774.66|3782.41|3773.71|3783.54|3774.84|3782.41|3773.71|29
1641285660000|2022-01-04 08:41:00|3782.51|3773.81|3783.28|3774.58|3783.45|3774.75|3782.51|3773.81|35
1641285670000|2022-01-04 08:41:10|3783.27|3774.57|3782.53|3773.83|3783.27|3774.57|3782.49|3773.79|31
1641285680000|2022-01-04 08:41:20|3782.55|3773.85|3781.8|3773.1|3782.55|3773.85|3781.68|3772.98|34
1641285690000|2022-01-04 08:41:30|3781.76|3773.06|3780.57|3771.87|3781.8|3773.1|3780.23|3771.53|29
1641285700000|2022-01-04 08:41:40|3780.59|3771.89|3779.91|3771.21|3780.62|3771.92|3779.91|3771.21|27
1641285710000|2022-01-04 08:41:50|3779.85|3771.15|3778.69|3769.99|3780.08|3771.38|3778.45|3769.75|33
1641285720000|2022-01-04 08:42:00|3778.82|3770.12|3778.11|3769.41|3779.32|3770.62|3777.95|3769.25|37
1641285730000|2022-01-04 08:42:10|3778.1|3769.4|3778.15|3769.45|3778.2|3769.5|3777.93|3769.23|20
1641285740000|2022-01-04 08:42:20|3778.28|3769.58|3777.65|3768.95|3778.49|3769.79|3777.65|3768.95|33
1641285750000|2022-01-04 08:42:30|3777.92|3769.22|3778.38|3769.68|3778.67|3769.97|3777.81|3769.11|35
1641285760000|2022-01-04 08:42:40|3778.57|3769.87|3778.57|3769.87|3778.7|3770|3778.54|3769.84|23
1641285770000|2022-01-04 08:42:50|3778.55|3769.85|3778.49|3769.79|3778.55|3769.85|3778.38|3769.68|29
1641285780000|2022-01-04 08:43:00|3778.53|3769.83|3779.5|3770.8|3779.51|3770.81|3778.5|3769.8|27
1641285790000|2022-01-04 08:43:10|3779.47|3770.77|3778.3|3769.6|3779.47|3770.77|3778.17|3769.47|27
1641285800000|2022-01-04 08:43:20|3778.29|3769.59|3778|3769.3|3778.33|3769.63|3777.82|3769.12|24
1641285810000|2022-01-04 08:43:30|3777.99|3769.29|3778.32|3769.62|3778.33|3769.63|3777.67|3768.97|30
1641285820000|2022-01-04 08:43:40|3778.23|3769.53|3778.23|3769.53|3778.96|3770.26|3778.23|3769.53|33
1641285830000|2022-01-04 08:43:50|3778.2|3769.5|3778.26|3769.56|3778.44|3769.74|3777.96|3769.26|28
1641285840000|2022-01-04 08:44:00|3778.23|3769.53|3778.31|3769.61|3778.55|3769.85|3778.03|3769.33|29
1641285850000|2022-01-04 08:44:10|3778.3|3769.6|3778.28|3769.58|3778.46|3769.76|3778.16|3769.46|29
1641285860000|2022-01-04 08:44:20|3778.27|3769.57|3777.79|3769.09|3778.29|3769.59|3777.79|3769.09|20
1641285870000|2022-01-04 08:44:30|3777.78|3769.08|3777.79|3769.09|3777.89|3769.19|3777.78|3769.08|22
1641285880000|2022-01-04 08:44:40|3777.82|3769.12|3776.53|3767.83|3777.95|3769.25|3776.47|3767.77|19
1641285890000|2022-01-04 08:44:50|3776.51|3767.81|3775.45|3766.75|3776.77|3768.07|3775.41|3766.71|27
1641285900000|2022-01-04 08:45:00|3775.44|3766.74|3775.57|3766.87|3775.69|3766.99|3775.33|3766.63|34
1641285910000|2022-01-04 08:45:10|3775.54|3766.84|3775.14|3766.44|3775.55|3766.85|3775.06|3766.36|34
1641285920000|2022-01-04 08:45:20|3775.13|3766.43|3774.31|3765.61|3775.21|3766.51|3774.22|3765.52|37
1641285930000|2022-01-04 08:45:30|3774.34|3765.64|3774.07|3765.37|3774.42|3765.72|3773.78|3765.08|30
1641285940000|2022-01-04 08:45:40|3774.18|3765.48|3772.3|3763.6|3774.28|3765.58|3772.3|3763.6|37
1641285950000|2022-01-04 08:45:50|3772.31|3763.61|3772.1|3763.4|3772.82|3764.12|3771.71|3763.01|38
1641285960000|2022-01-04 08:46:00|3772.09|3763.39|3770.56|3761.86|3772.39|3763.69|3770.24|3761.54|40
1641285970000|2022-01-04 08:46:10|3770.63|3761.93|3770.89|3762.19|3770.89|3762.19|3770.31|3761.61|39
1641285980000|2022-01-04 08:46:20|3770.91|3762.21|3770.49|3761.79|3771.88|3763.18|3770.32|3761.62|35
1641285990000|2022-01-04 08:46:30|3770.62|3761.92|3770.68|3761.98|3771.19|3762.49|3769.95|3761.25|37
1641286000000|2022-01-04 08:46:40|3770.76|3762.06|3769.67|3760.97|3770.91|3762.21|3769.67|3760.97|35
1641286010000|2022-01-04 08:46:50|3769.8|3761.1|3769.9|3761.2|3770|3761.3|3769.74|3761.04|29
1641286020000|2022-01-04 08:47:00|3769.96|3761.26|3769.28|3760.58|3770.1|3761.4|3769.2|3760.5|26
1641286030000|2022-01-04 08:47:10|3769.25|3760.55|3769.52|3760.82|3769.92|3761.22|3769.03|3760.33|34
1641286040000|2022-01-04 08:47:20|3769.59|3760.89|3770.13|3761.43|3770.15|3761.45|3769.36|3760.66|32
1641286050000|2022-01-04 08:47:30|3770.11|3761.41|3770.3|3761.6|3770.33|3761.63|3769.95|3761.25|33
1641286060000|2022-01-04 08:47:40|3770.31|3761.61|3772.43|3763.73|3772.43|3763.73|3770.13|3761.43|32
1641286070000|2022-01-04 08:47:50|3772.46|3763.76|3771.91|3763.21|3772.46|3763.76|3771.83|3763.13|29
1641286080000|2022-01-04 08:48:00|3771.93|3763.23|3770.87|3762.17|3772.1|3763.4|3770.87|3762.17|32
1641286090000|2022-01-04 08:48:10|3770.85|3762.15|3770.13|3761.43|3770.85|3762.15|3770.06|3761.36|35
1641286100000|2022-01-04 08:48:20|3770.12|3761.42|3771.64|3762.94|3771.76|3763.06|3769.97|3761.27|28
1641286110000|2022-01-04 08:48:30|3771.5|3762.8|3771.07|3762.37|3771.5|3762.8|3770.96|3762.26|27
1641286120000|2022-01-04 08:48:40|3771.08|3762.38|3771.16|3762.46|3771.17|3762.47|3770.99|3762.29|16
1641286130000|2022-01-04 08:48:50|3771.08|3762.38|3770.67|3761.97|3771.59|3762.89|3770.67|3761.97|12
1641286140000|2022-01-04 08:49:00|3771.16|3762.46|3771.08|3762.38|3771.27|3762.57|3770.4|3761.7|34
1641286150000|2022-01-04 08:49:10|3771.21|3762.51|3771.16|3762.46|3771.29|3762.59|3771.08|3762.38|21
1641286160000|2022-01-04 08:49:20|3771.25|3762.55|3771.93|3763.23|3771.93|3763.23|3771.07|3762.37|30
1641286170000|2022-01-04 08:49:30|3771.92|3763.22|3772.59|3763.89|3772.64|3763.94|3771.63|3762.93|25
1641286180000|2022-01-04 08:49:40|3772.54|3763.84|3772.31|3763.61|3772.58|3763.88|3772.18|3763.48|28
1641286190000|2022-01-04 08:49:50|3772.3|3763.6|3771.66|3762.96|3772.67|3763.97|3771.62|3762.92|34
1641286200000|2022-01-04 08:50:00|3771.65|3762.95|3772.16|3763.46|3772.16|3763.46|3771.65|3762.95|31
1641286210000|2022-01-04 08:50:10|3772.17|3763.47|3772.1|3763.4|3772.29|3763.59|3772.1|3763.4|22
1641286220000|2022-01-04 08:50:20|3772.08|3763.38|3771.25|3762.55|3772.08|3763.38|3771.25|3762.55|27
1641286230000|2022-01-04 08:50:30|3771.22|3762.52|3771.28|3762.58|3771.29|3762.59|3771.2|3762.5|20
1641286240000|2022-01-04 08:50:40|3771.33|3762.63|3771.66|3762.96|3771.72|3763.02|3771.33|3762.63|27
1641286250000|2022-01-04 08:50:50|3771.67|3762.97|3771.35|3762.65|3771.7|3763|3771.35|3762.65|18
1641286260000|2022-01-04 08:51:00|3771.32|3762.62|3770.56|3761.86|3771.32|3762.62|3770.43|3761.73|29
1641286270000|2022-01-04 08:51:10|3770.57|3761.87|3770.5|3761.8|3770.72|3762.02|3770.41|3761.71|25
1641286280000|2022-01-04 08:51:20|3770.54|3761.84|3770.72|3762.02|3770.79|3762.09|3770.5|3761.8|20
1641286290000|2022-01-04 08:51:30|3770.73|3762.03|3770.61|3761.91|3770.74|3762.04|3770.56|3761.86|15
1641286300000|2022-01-04 08:51:40|3770.66|3761.96|3771.12|3762.42|3771.39|3762.69|3770.66|3761.96|18
1641286310000|2022-01-04 08:51:50|3771.11|3762.41|3771.16|3762.46|3771.22|3762.52|3770.81|3762.11|28
1641286320000|2022-01-04 08:52:00|3771.15|3762.45|3771.31|3762.61|3771.43|3762.73|3771.05|3762.35|35
1641286330000|2022-01-04 08:52:10|3771.32|3762.62|3770.97|3762.27|3771.52|3762.82|3770.97|3762.27|23
1641286340000|2022-01-04 08:52:20|3771.06|3762.36|3771.04|3762.34|3771.45|3762.75|3771.01|3762.31|32
1641286350000|2022-01-04 08:52:30|3771.12|3762.42|3770.76|3762.06|3771.22|3762.52|3770.76|3762.06|26
1641286360000|2022-01-04 08:52:40|3770.71|3762.01|3770.74|3762.04|3770.81|3762.11|3770.63|3761.93|20
1641286370000|2022-01-04 08:52:50|3770.73|3762.03|3770.67|3761.97|3770.91|3762.21|3770.67|3761.97|22
1641286380000|2022-01-04 08:53:00|3770.71|3762.01|3770.84|3762.14|3770.97|3762.27|3770.69|3761.99|31
1641286390000|2022-01-04 08:53:10|3770.93|3762.23|3770.89|3762.19|3771.01|3762.31|3770.79|3762.09|25
1641286400000|2022-01-04 08:53:20|3771.15|3762.45|3771.99|3763.29|3772.19|3763.49|3770.78|3762.08|28
1641286410000|2022-01-04 08:53:30|3771.93|3763.23|3772.12|3763.42|3772.42|3763.72|3771.77|3763.07|33
1641286420000|2022-01-04 08:53:40|3772.1|3763.4|3771.48|3762.78|3772.15|3763.45|3771.48|3762.78|30
1641286430000|2022-01-04 08:53:50|3771.66|3762.96|3771.85|3763.15|3771.96|3763.26|3771.55|3762.85|30
1641286440000|2022-01-04 08:54:00|3771.86|3763.16|3771.75|3763.05|3772.11|3763.41|3771.68|3762.98|28
1641286450000|2022-01-04 08:54:10|3771.9|3763.2|3771.94|3763.24|3771.99|3763.29|3771.79|3763.09|32
1641286460000|2022-01-04 08:54:20|3771.88|3763.18|3773.05|3764.35|3773.22|3764.52|3771.88|3763.18|30
1641286470000|2022-01-04 08:54:30|3773.04|3764.34|3772.91|3764.21|3773.04|3764.34|3772.45|3763.75|31
1641286480000|2022-01-04 08:54:40|3772.95|3764.25|3772.65|3763.95|3772.95|3764.25|3772.64|3763.94|26
1641286490000|2022-01-04 08:54:50|3772.6|3763.9|3773.03|3764.33|3773.27|3764.57|3772.6|3763.9|31
1641286500000|2022-01-04 08:55:00|3773.08|3764.38|3774.39|3765.69|3774.45|3765.75|3773.08|3764.38|30
1641286510000|2022-01-04 08:55:10|3774.42|3765.72|3774.64|3765.94|3774.79|3766.09|3774.42|3765.72|34
1641286520000|2022-01-04 08:55:20|3774.67|3765.97|3774.41|3765.71|3774.72|3766.02|3774.33|3765.63|34
1641286530000|2022-01-04 08:55:30|3774.47|3765.77|3773.19|3764.49|3774.49|3765.79|3773.16|3764.46|31
1641286540000|2022-01-04 08:55:40|3773.24|3764.54|3773.38|3764.68|3773.41|3764.71|3772.98|3764.28|35
1641286550000|2022-01-04 08:55:50|3773.4|3764.7|3773.19|3764.49|3773.42|3764.72|3773.01|3764.31|34
1641286560000|2022-01-04 08:56:00|3773.21|3764.51|3773.39|3764.69|3773.56|3764.86|3773.21|3764.51|29
1641286570000|2022-01-04 08:56:10|3773.4|3764.7|3773.59|3764.89|3773.69|3764.99|3773.12|3764.42|33
1641286580000|2022-01-04 08:56:20|3773.6|3764.9|3773.75|3765.05|3773.79|3765.09|3773.54|3764.84|19
1641286590000|2022-01-04 08:56:30|3773.76|3765.06|3772.64|3763.94|3773.8|3765.1|3772.64|3763.94|19
1641286600000|2022-01-04 08:56:40|3772.5|3763.8|3772.41|3763.71|3772.7|3764|3772.4|3763.7|27
1641286610000|2022-01-04 08:56:50|3772.42|3763.72|3771.78|3763.08|3772.51|3763.81|3771.66|3762.96|34
1641286620000|2022-01-04 08:57:00|3771.82|3763.12|3772.85|3764.15|3772.85|3764.15|3771.82|3763.12|37
1641286630000|2022-01-04 08:57:10|3772.8|3764.1|3773.47|3764.77|3773.62|3764.92|3772.8|3764.1|30
1641286640000|2022-01-04 08:57:20|3773.46|3764.76|3773.69|3764.99|3774.09|3765.39|3773.44|3764.74|25
1641286650000|2022-01-04 08:57:30|3773.74|3765.04|3773.8|3765.1|3774.08|3765.38|3773.71|3765.01|31
1641286660000|2022-01-04 08:57:40|3773.82|3765.12|3774.17|3765.47|3774.18|3765.48|3773.82|3765.12|20
1641286670000|2022-01-04 08:57:50|3774.22|3765.52|3773.84|3765.14|3774.22|3765.52|3773.84|3765.14|30
1641286680000|2022-01-04 08:58:00|3773.85|3765.15|3774.52|3765.82|3774.84|3766.14|3773.85|3765.15|32
1641286690000|2022-01-04 08:58:10|3774.49|3765.79|3774.91|3766.21|3775.05|3766.35|3774.49|3765.79|23
1641286700000|2022-01-04 08:58:20|3774.92|3766.22|3774.2|3765.5|3774.92|3766.22|3774.11|3765.41|25
1641286710000|2022-01-04 08:58:30|3774.28|3765.58|3773.65|3764.95|3774.33|3765.63|3773.39|3764.69|33
1641286720000|2022-01-04 08:58:40|3773.58|3764.88|3774.46|3765.76|3774.47|3765.77|3773.55|3764.85|33
1641286730000|2022-01-04 08:58:50|3774.45|3765.75|3774.85|3766.15|3774.86|3766.16|3774.24|3765.54|24
1641286740000|2022-01-04 08:59:00|3774.86|3766.16|3775.17|3766.47|3775.6|3766.9|3774.85|3766.15|31
1641286750000|2022-01-04 08:59:10|3775.11|3766.41|3774.99|3766.29|3775.17|3766.47|3774.95|3766.25|20
1641286760000|2022-01-04 08:59:20|3775|3766.3|3775.17|3766.47|3775.19|3766.49|3774.93|3766.23|30
1641286770000|2022-01-04 08:59:30|3775.4|3766.7|3774.76|3766.06|3775.4|3766.7|3774.74|3766.04|24
1641286780000|2022-01-04 08:59:40|3774.84|3766.14|3775.34|3766.64|3775.35|3766.65|3774.7|3766|30
1641286790000|2022-01-04 08:59:50|3775.26|3766.56|3775.27|3766.57|3775.42|3766.72|3775.14|3766.44|33
1641286800000|2022-01-04 09:00:00|3775.38|3766.68|3775.72|3767.02|3775.72|3767.02|3775.38|3766.68|35
1641286810000|2022-01-04 09:00:10|3775.75|3767.05|3775.71|3767.01|3775.79|3767.09|3775.53|3766.83|26
1641286820000|2022-01-04 09:00:20|3775.79|3767.09|3775.28|3766.58|3775.79|3767.09|3775.09|3766.39|30
1641286830000|2022-01-04 09:00:30|3775.26|3766.56|3775.13|3766.43|3775.52|3766.82|3775.13|3766.43|27
1641286840000|2022-01-04 09:00:40|3775.21|3766.51|3775.31|3766.61|3775.43|3766.73|3775.21|3766.51|25
1641286850000|2022-01-04 09:00:50|3775.26|3766.56|3774.89|3766.19|3775.43|3766.73|3774.89|3766.19|18
1641286860000|2022-01-04 09:01:00|3774.76|3766.06|3774.43|3765.73|3774.76|3766.06|3774.21|3765.51|35
1641286870000|2022-01-04 09:01:10|3774.41|3765.71|3775.08|3766.38|3775.17|3766.47|3774.36|3765.66|33
1641286880000|2022-01-04 09:01:20|3775.1|3766.4|3774.99|3766.29|3775.24|3766.54|3774.76|3766.06|30
1641286890000|2022-01-04 09:01:30|3775|3766.3|3775.2|3766.5|3775.32|3766.62|3775|3766.3|29
1641286900000|2022-01-04 09:01:40|3775.25|3766.55|3774.4|3765.7|3775.33|3766.63|3774.4|3765.7|27
1641286910000|2022-01-04 09:01:50|3774.27|3765.57|3773.64|3764.94|3774.39|3765.69|3773.59|3764.89|32
1641286920000|2022-01-04 09:02:00|3773.49|3764.79|3773.26|3764.56|3773.55|3764.85|3773.15|3764.45|33
1641286930000|2022-01-04 09:02:10|3773.48|3764.78|3772.89|3764.19|3773.53|3764.83|3772.72|3764.02|26
1641286940000|2022-01-04 09:02:20|3772.85|3764.15|3772.48|3763.78|3772.85|3764.15|3772.23|3763.53|24
1641286950000|2022-01-04 09:02:30|3772.46|3763.76|3773.13|3764.43|3773.26|3764.56|3772.46|3763.76|32
1641286960000|2022-01-04 09:02:40|3773.11|3764.41|3774.43|3765.73|3774.63|3765.93|3772.89|3764.19|35
1641286970000|2022-01-04 09:02:50|3774.46|3765.76|3774.13|3765.43|3774.58|3765.88|3773.79|3765.09|32
1641286980000|2022-01-04 09:03:00|3774.18|3765.48|3774.78|3766.08|3774.87|3766.17|3774.18|3765.48|34
1641286990000|2022-01-04 09:03:10|3774.77|3766.07|3774.76|3766.06|3774.92|3766.22|3774.61|3765.91|30
1641287000000|2022-01-04 09:03:20|3774.78|3766.08|3774.86|3766.16|3774.89|3766.19|3774.63|3765.93|27
1641287010000|2022-01-04 09:03:30|3774.81|3766.11|3774.49|3765.79|3774.98|3766.28|3774.23|3765.53|30
1641287020000|2022-01-04 09:03:40|3774.51|3765.81|3774.47|3765.77|3774.67|3765.97|3774.41|3765.71|19
1641287030000|2022-01-04 09:03:50|3774.66|3765.96|3774.65|3765.95|3774.88|3766.18|3774.5|3765.8|15
1641287040000|2022-01-04 09:04:00|3774.87|3766.17|3774.97|3766.27|3775.14|3766.44|3774.87|3766.17|29
1641287050000|2022-01-04 09:04:10|3774.99|3766.29|3775.35|3766.65|3775.35|3766.65|3774.99|3766.29|22
1641287060000|2022-01-04 09:04:20|3775.37|3766.67|3775.29|3766.59|3775.37|3766.67|3775.01|3766.31|24
1641287070000|2022-01-04 09:04:30|3775.27|3766.57|3776.87|3768.17|3776.9|3768.2|3775.21|3766.51|22
1641287080000|2022-01-04 09:04:40|3776.91|3768.21|3776.7|3768|3777.02|3768.32|3776.67|3767.97|22
1641287090000|2022-01-04 09:04:50|3776.71|3768.01|3777.53|3768.83|3777.53|3768.83|3776.71|3768.01|23
1641287100000|2022-01-04 09:05:00|3777.62|3768.92|3778.24|3769.54|3778.7|3770|3777.4|3768.7|33
1641287110000|2022-01-04 09:05:10|3778.25|3769.55|3778.19|3769.49|3778.38|3769.68|3778.19|3769.49|10
1641287120000|2022-01-04 09:05:20|3778.32|3769.62|3778.06|3769.36|3778.38|3769.68|3778.06|3769.36|25
1641287130000|2022-01-04 09:05:30|3778.26|3769.56|3778.31|3769.61|3778.35|3769.65|3778.16|3769.46|30
1641287140000|2022-01-04 09:05:40|3778.24|3769.54|3778.03|3769.33|3778.24|3769.54|3777.78|3769.08|23
1641287150000|2022-01-04 09:05:50|3777.97|3769.27|3777.86|3769.16|3778.1|3769.4|3777.86|3769.16|26
1641287160000|2022-01-04 09:06:00|3777.95|3769.25|3778.73|3770.03|3778.73|3770.03|3777.81|3769.11|20
1641287170000|2022-01-04 09:06:10|3778.7|3770|3779.32|3770.62|3779.43|3770.73|3778.7|3770|34
1641287180000|2022-01-04 09:06:20|3779.33|3770.63|3779.46|3770.76|3779.51|3770.81|3779.25|3770.55|19
1641287190000|2022-01-04 09:06:30|3779.5|3770.8|3779.61|3770.91|3779.66|3770.96|3779.48|3770.78|11
1641287200000|2022-01-04 09:06:40|3779.59|3770.89|3779.14|3770.44|3779.64|3770.94|3779.1|3770.4|23
1641287210000|2022-01-04 09:06:50|3779.31|3770.61|3779.2|3770.5|3779.31|3770.61|3779.14|3770.44|24
1641287220000|2022-01-04 09:07:00|3779.22|3770.52|3779.44|3770.74|3779.64|3770.94|3779.22|3770.52|27
1641287230000|2022-01-04 09:07:10|3779.43|3770.73|3779.31|3770.61|3779.51|3770.81|3779.24|3770.54|24
1641287240000|2022-01-04 09:07:20|3779.38|3770.68|3779.4|3770.7|3779.41|3770.71|3779.24|3770.54|29
1641287250000|2022-01-04 09:07:30|3779.39|3770.69|3779.4|3770.7|3779.5|3770.8|3779.29|3770.59|13
1641287260000|2022-01-04 09:07:40|3779.48|3770.78|3780.06|3771.36|3780.06|3771.36|3779.44|3770.74|22
1641287270000|2022-01-04 09:07:50|3780.14|3771.44|3780.42|3771.72|3781.1|3772.4|3780.14|3771.44|30
1641287280000|2022-01-04 09:08:00|3780.38|3771.68|3780.76|3772.06|3781.01|3772.31|3780.37|3771.67|33
1641287290000|2022-01-04 09:08:10|3780.75|3772.05|3780.32|3771.62|3780.75|3772.05|3780.31|3771.61|32
1641287300000|2022-01-04 09:08:20|3780.44|3771.74|3781.06|3772.36|3781.37|3772.67|3780.44|3771.74|33
1641287310000|2022-01-04 09:08:30|3781.18|3772.48|3781.36|3772.66|3781.43|3772.73|3780.79|3772.09|32
1641287320000|2022-01-04 09:08:40|3781.23|3772.53|3781.37|3772.67|3781.53|3772.83|3781.02|3772.32|24
1641287330000|2022-01-04 09:08:50|3781.38|3772.68|3781.44|3772.74|3781.59|3772.89|3781.18|3772.48|27
1641287340000|2022-01-04 09:09:00|3781.33|3772.63|3781.31|3772.61|3781.8|3773.1|3781.21|3772.51|26
1641287350000|2022-01-04 09:09:10|3781.32|3772.62|3779.39|3770.69|3781.49|3772.79|3779.26|3770.56|33
1641287360000|2022-01-04 09:09:20|3779.36|3770.66|3780.06|3771.36|3780.06|3771.36|3779.36|3770.66|30
1641287370000|2022-01-04 09:09:30|3780.1|3771.4|3779.98|3771.28|3780.15|3771.45|3779.97|3771.27|29
1641287380000|2022-01-04 09:09:40|3779.94|3771.24|3780.66|3771.96|3780.66|3771.96|3779.94|3771.24|24
1641287390000|2022-01-04 09:09:50|3780.93|3772.23|3781.66|3772.96|3781.67|3772.97|3780.93|3772.23|24
1641287400000|2022-01-04 09:10:00|3781.67|3772.97|3781.51|3772.81|3781.74|3773.04|3781.51|3772.81|19
1641287410000|2022-01-04 09:10:10|3781.54|3772.84|3781.61|3772.91|3781.61|3772.91|3781.34|3772.64|28
1641287420000|2022-01-04 09:10:20|3782.28|3773.58|3782.22|3773.52|3782.5|3773.8|3782.1|3773.4|12
1641287430000|2022-01-04 09:10:30|3782.15|3773.45|3782.18|3773.48|3782.39|3773.69|3782.06|3773.36|24
1641287440000|2022-01-04 09:10:40|3782.12|3773.42|3782.1|3773.4|3782.2|3773.5|3781.98|3773.28|33
1641287450000|2022-01-04 09:10:50|3782.06|3773.36|3781.95|3773.25|3782.12|3773.42|3781.74|3773.04|34
1641287460000|2022-01-04 09:11:00|3781.92|3773.22|3781.9|3773.2|3782.02|3773.32|3781.75|3773.05|28
1641287470000|2022-01-04 09:11:10|3781.89|3773.19|3781.22|3772.52|3781.94|3773.24|3780.41|3771.71|38
1641287480000|2022-01-04 09:11:20|3781.07|3772.37|3782.81|3774.11|3782.81|3774.11|3780.97|3772.27|35
1641287490000|2022-01-04 09:11:30|3782.4|3773.7|3782.36|3773.66|3782.54|3773.84|3782.31|3773.61|30
1641287500000|2022-01-04 09:11:40|3782.41|3773.71|3782|3773.3|3782.46|3773.76|3781.7|3773|31
1641287510000|2022-01-04 09:11:50|3782.08|3773.38|3782.16|3773.46|3782.16|3773.46|3782.01|3773.31|24
1641287520000|2022-01-04 09:12:00|3782.17|3773.47|3782.07|3773.37|3782.96|3774.26|3781.48|3772.78|32
1641287530000|2022-01-04 09:12:10|3781.92|3773.22|3779.65|3770.95|3782.16|3773.46|3779.49|3770.79|38
1641287540000|2022-01-04 09:12:20|3779.85|3771.15|3779.23|3770.53|3780.19|3771.49|3779.2|3770.5|34
1641287550000|2022-01-04 09:12:30|3779.32|3770.62|3779.16|3770.46|3779.33|3770.63|3779.08|3770.38|33
1641287560000|2022-01-04 09:12:40|3779.25|3770.55|3779.63|3770.93|3780.14|3771.44|3779.11|3770.41|37
1641287570000|2022-01-04 09:12:50|3779.62|3770.92|3779.56|3770.86|3779.94|3771.24|3779.56|3770.86|26
1641287580000|2022-01-04 09:13:00|3779.65|3770.95|3779.42|3770.72|3779.85|3771.15|3779.42|3770.72|27
1641287590000|2022-01-04 09:13:10|3779.37|3770.67|3779.1|3770.4|3779.46|3770.76|3778.96|3770.26|34
1641287600000|2022-01-04 09:13:20|3779.07|3770.37|3779.35|3770.65|3779.35|3770.65|3777.86|3769.16|39
1641287610000|2022-01-04 09:13:30|3779.25|3770.55|3779.72|3771.02|3779.82|3771.12|3779.25|3770.55|32
1641287620000|2022-01-04 09:13:40|3779.7|3771|3780.17|3771.47|3780.34|3771.64|3779.47|3770.77|35
1641287630000|2022-01-04 09:13:50|3780.07|3771.37|3779.91|3771.21|3780.34|3771.64|3779.83|3771.13|27
1641287640000|2022-01-04 09:14:00|3779.83|3771.13|3780.85|3772.15|3781.36|3772.66|3779.83|3771.13|26
1641287650000|2022-01-04 09:14:10|3780.53|3771.83|3780.53|3771.83|3780.77|3772.07|3780.33|3771.63|32
1641287660000|2022-01-04 09:14:20|3780.39|3771.69|3780.04|3771.34|3780.45|3771.75|3780.04|3771.34|30
1641287670000|2022-01-04 09:14:30|3779.92|3771.22|3780.02|3771.32|3780.29|3771.59|3779.75|3771.05|32
1641287680000|2022-01-04 09:14:40|3780.12|3771.42|3779.33|3770.63|3780.12|3771.42|3778.94|3770.24|30
1641287690000|2022-01-04 09:14:50|3779.34|3770.64|3779.18|3770.48|3779.34|3770.64|3779.11|3770.41|8
1641287700000|2022-01-04 09:15:00|3779.2|3770.5|3779.38|3770.68|3779.38|3770.68|3779.16|3770.46|13
1641287710000|2022-01-04 09:15:10|3779.29|3770.59|3779.35|3770.65|3779.37|3770.67|3779.14|3770.44|25
1641287720000|2022-01-04 09:15:20|3779.21|3770.51|3779.96|3771.26|3780.1|3771.4|3779.16|3770.46|25
1641287730000|2022-01-04 09:15:30|3780.09|3771.39|3779.77|3771.07|3780.09|3771.39|3779.74|3771.04|32
1641287740000|2022-01-04 09:15:40|3779.76|3771.06|3779.85|3771.15|3780.71|3772.01|3779.57|3770.87|29
1641287750000|2022-01-04 09:15:50|3779.9|3771.2|3780.06|3771.36|3780.12|3771.42|3779.77|3771.07|29
1641287760000|2022-01-04 09:16:00|3780.18|3771.48|3780.06|3771.36|3780.18|3771.48|3779.97|3771.27|23
1641287770000|2022-01-04 09:16:10|3780.07|3771.37|3779.93|3771.23|3780.12|3771.42|3779.83|3771.13|19
1641287780000|2022-01-04 09:16:20|3780.03|3771.33|3779.98|3771.28|3780.11|3771.41|3779.94|3771.24|23
1641287790000|2022-01-04 09:16:30|3780|3771.3|3780.07|3771.37|3780.09|3771.39|3779.98|3771.28|13
1641287800000|2022-01-04 09:16:40|3780.04|3771.34|3780.81|3772.11|3780.83|3772.13|3779.96|3771.26|16
1641287810000|2022-01-04 09:16:50|3780.78|3772.08|3780.82|3772.12|3780.94|3772.24|3780.77|3772.07|22
1641287820000|2022-01-04 09:17:00|3780.8|3772.1|3781.74|3773.04|3781.77|3773.07|3780.8|3772.1|25
1641287830000|2022-01-04 09:17:10|3781.72|3773.02|3782.5|3773.8|3782.78|3774.08|3781.69|3772.99|22
1641287840000|2022-01-04 09:17:20|3782.48|3773.78|3782.34|3773.64|3782.48|3773.78|3782.34|3773.64|4
1641287850000|2022-01-04 09:17:30|3782.29|3773.59|3782.21|3773.51|3782.4|3773.7|3782.12|3773.42|17
1641287860000|2022-01-04 09:17:40|3782.18|3773.48|3781.27|3772.57|3782.18|3773.48|3781.19|3772.49|21
1641287870000|2022-01-04 09:17:50|3781.24|3772.54|3781.05|3772.35|3781.24|3772.54|3781.03|3772.33|22
1641287880000|2022-01-04 09:18:00|3781.04|3772.34|3781.83|3773.13|3781.86|3773.16|3781.04|3772.34|30
1641287890000|2022-01-04 09:18:10|3781.9|3773.2|3781.73|3773.03|3782|3773.3|3781.7|3773|23
1641287900000|2022-01-04 09:18:20|3781.66|3772.96|3781.58|3772.88|3781.7|3773|3781.11|3772.41|26
1641287910000|2022-01-04 09:18:30|3781.5|3772.8|3781.41|3772.71|3781.77|3773.07|3781.41|3772.71|27
1641287920000|2022-01-04 09:18:40|3781.45|3772.75|3781.58|3772.88|3781.63|3772.93|3781.42|3772.72|28
1641287930000|2022-01-04 09:18:50|3781.57|3772.87|3780.77|3772.07|3781.57|3772.87|3780.77|3772.07|33
1641287940000|2022-01-04 09:19:00|3780.82|3772.12|3780.8|3772.1|3780.87|3772.17|3780.65|3771.95|28
1641287950000|2022-01-04 09:19:10|3780.82|3772.12|3780.46|3771.76|3780.85|3772.15|3780.46|3771.76|33
1641287960000|2022-01-04 09:19:20|3780.5|3771.8|3780.03|3771.33|3780.63|3771.93|3779.99|3771.29|35
1641287970000|2022-01-04 09:19:30|3780.05|3771.35|3779.95|3771.25|3780.05|3771.35|3779.84|3771.14|23
1641287980000|2022-01-04 09:19:40|3779.9|3771.2|3779.91|3771.21|3779.94|3771.24|3779.82|3771.12|26
1641287990000|2022-01-04 09:19:50|3779.67|3770.97|3780.48|3771.78|3781.12|3772.42|3779.67|3770.97|34
1641288000000|2022-01-04 09:20:00|3780.51|3771.81|3780.52|3771.82|3780.55|3771.85|3780.3|3771.6|32
1641288010000|2022-01-04 09:20:10|3780.51|3771.81|3781.2|3772.5|3781.3|3772.6|3780.47|3771.77|28
1641288020000|2022-01-04 09:20:20|3781.33|3772.63|3781.7|3773|3781.92|3773.22|3781.15|3772.45|31
1641288030000|2022-01-04 09:20:30|3781.69|3772.99|3780.67|3771.97|3781.73|3773.03|3780.57|3771.87|33
1641288040000|2022-01-04 09:20:40|3780.66|3771.96|3781.11|3772.41|3781.11|3772.41|3780.24|3771.54|35
1641288050000|2022-01-04 09:20:50|3781.14|3772.44|3780.88|3772.18|3781.14|3772.44|3780.82|3772.12|30
1641288060000|2022-01-04 09:21:00|3780.93|3772.23|3781.51|3772.81|3781.58|3772.88|3780.72|3772.02|27
1641288070000|2022-01-04 09:21:10|3781.78|3773.08|3782.19|3773.49|3782.29|3773.59|3781.6|3772.9|35
1641288080000|2022-01-04 09:21:20|3782.16|3773.46|3782.64|3773.94|3782.68|3773.98|3782.1|3773.4|31
1641288090000|2022-01-04 09:21:30|3782.65|3773.95|3780.79|3772.09|3783.07|3774.37|3780.08|3771.38|32
1641288100000|2022-01-04 09:21:40|3780.76|3772.06|3781.04|3772.34|3781.55|3772.85|3780.75|3772.05|31
1641288110000|2022-01-04 09:21:50|3781.02|3772.32|3781.04|3772.34|3781.04|3772.34|3780.81|3772.11|21
1641288120000|2022-01-04 09:22:00|3781.05|3772.35|3780.34|3771.64|3781.17|3772.47|3780.05|3771.35|33
1641288130000|2022-01-04 09:22:10|3780.32|3771.62|3780.9|3772.2|3780.9|3772.2|3780.2|3771.5|27
1641288140000|2022-01-04 09:22:20|3781.27|3772.57|3780.93|3772.23|3781.27|3772.57|3780.75|3772.05|36
1641288150000|2022-01-04 09:22:30|3781.13|3772.43|3780.83|3772.13|3781.13|3772.43|3780.62|3771.92|31
1641288160000|2022-01-04 09:22:40|3780.81|3772.11|3780.07|3771.37|3780.85|3772.15|3780.02|3771.32|32
1641288170000|2022-01-04 09:22:50|3780.08|3771.38|3780.1|3771.4|3780.15|3771.45|3780.02|3771.32|24
1641288180000|2022-01-04 09:23:00|3780.09|3771.39|3780.12|3771.42|3780.14|3771.44|3780.09|3771.39|14
1641288190000|2022-01-04 09:23:10|3780.1|3771.4|3780.07|3771.37|3780.57|3771.87|3780.02|3771.32|32
1641288200000|2022-01-04 09:23:20|3779.97|3771.27|3780.04|3771.34|3780.08|3771.38|3779.89|3771.19|24
1641288210000|2022-01-04 09:23:30|3780.07|3771.37|3779.94|3771.24|3780.07|3771.37|3779.92|3771.22|25
1641288220000|2022-01-04 09:23:40|3779.96|3771.26|3779.89|3771.19|3779.97|3771.27|3779.88|3771.18|17
1641288230000|2022-01-04 09:23:50|3779.9|3771.2|3779.89|3771.19|3779.97|3771.27|3779.77|3771.07|27
1641288240000|2022-01-04 09:24:00|3779.88|3771.18|3779.86|3771.16|3779.94|3771.24|3779.83|3771.13|22
1641288250000|2022-01-04 09:24:10|3779.9|3771.2|3779.25|3770.55|3779.96|3771.26|3779.21|3770.51|28
1641288260000|2022-01-04 09:24:20|3779.26|3770.56|3779.26|3770.56|3779.32|3770.62|3779.21|3770.51|16
1641288270000|2022-01-04 09:24:30|3779.22|3770.52|3779.39|3770.69|3779.41|3770.71|3779.16|3770.46|28
1641288280000|2022-01-04 09:24:40|3779.46|3770.76|3779.35|3770.65|3779.9|3771.2|3779.14|3770.44|27
1641288290000|2022-01-04 09:24:50|3779.37|3770.67|3779.14|3770.44|3779.4|3770.7|3779.14|3770.44|23
1641288300000|2022-01-04 09:25:00|3779.15|3770.45|3779.25|3770.55|3779.4|3770.7|3779.14|3770.44|34
1641288310000|2022-01-04 09:25:10|3779.28|3770.58|3779.53|3770.83|3779.79|3771.09|3779.21|3770.51|33
1641288320000|2022-01-04 09:25:20|3779.52|3770.82|3779.36|3770.66|3779.52|3770.82|3779.3|3770.6|33
1641288330000|2022-01-04 09:25:30|3779.4|3770.7|3779.41|3770.71|3779.5|3770.8|3779.36|3770.66|25
1641288340000|2022-01-04 09:25:40|3779.36|3770.66|3779.3|3770.6|3779.39|3770.69|3779.01|3770.31|24
1641288350000|2022-01-04 09:25:50|3779.42|3770.72|3780.32|3771.62|3780.66|3771.96|3779.42|3770.72|35
1641288360000|2022-01-04 09:26:00|3780.33|3771.63|3779.62|3770.92|3780.33|3771.63|3779.56|3770.86|31
1641288370000|2022-01-04 09:26:10|3779.63|3770.93|3779.94|3771.24|3780.32|3771.62|3779.63|3770.93|32
1641288380000|2022-01-04 09:26:20|3779.95|3771.25|3779.71|3771.01|3780.09|3771.39|3779.36|3770.66|29
1641288390000|2022-01-04 09:26:30|3779.37|3770.67|3779.37|3770.67|3779.71|3771.01|3779.27|3770.57|24
1641288400000|2022-01-04 09:26:40|3779.29|3770.59|3779.34|3770.64|3779.39|3770.69|3779.06|3770.36|21
1641288410000|2022-01-04 09:26:50|3779.36|3770.66|3779.56|3770.86|3779.81|3771.11|3779.23|3770.53|28
1641288420000|2022-01-04 09:27:00|3779.36|3770.66|3779.37|3770.67|3779.56|3770.86|3779.36|3770.66|11
1641288430000|2022-01-04 09:27:10|3779.36|3770.66|3779.61|3770.91|3779.87|3771.17|3779.36|3770.66|29
1641288440000|2022-01-04 09:27:20|3779.6|3770.9|3779.47|3770.77|3779.6|3770.9|3779.44|3770.74|14
1641288450000|2022-01-04 09:27:30|3779.5|3770.8|3779.42|3770.72|3779.51|3770.81|3779.41|3770.71|12
1641288460000|2022-01-04 09:27:40|3779.39|3770.69|3779.33|3770.63|3779.43|3770.73|3779.3|3770.6|13
1641288470000|2022-01-04 09:27:50|3779.3|3770.6|3779.43|3770.73|3779.46|3770.76|3779.28|3770.58|13
1641288480000|2022-01-04 09:28:00|3779.46|3770.76|3779.36|3770.66|3779.46|3770.76|3779.28|3770.58|29
1641288490000|2022-01-04 09:28:10|3779.4|3770.7|3779.08|3770.38|3779.4|3770.7|3778.94|3770.24|32
1641288500000|2022-01-04 09:28:20|3779.09|3770.39|3778.01|3769.31|3779.09|3770.39|3777.94|3769.24|33
1641288510000|2022-01-04 09:28:30|3778|3769.3|3777.53|3768.83|3778.16|3769.46|3777.37|3768.67|36
1641288520000|2022-01-04 09:28:40|3777.35|3768.65|3777.31|3768.61|3777.45|3768.75|3777.21|3768.51|35
1641288530000|2022-01-04 09:28:50|3777.27|3768.57|3777.32|3768.62|3777.42|3768.72|3776.67|3767.97|30
1641288540000|2022-01-04 09:29:00|3777.3|3768.6|3777.54|3768.84|3777.74|3769.04|3777.22|3768.52|32
1641288550000|2022-01-04 09:29:10|3777.6|3768.9|3777.72|3769.02|3778.33|3769.63|3777.47|3768.77|36
1641288560000|2022-01-04 09:29:20|3777.73|3769.03|3777.23|3768.53|3777.8|3769.1|3776.64|3767.94|31
1641288570000|2022-01-04 09:29:30|3777.22|3768.52|3778.32|3769.62|3778.4|3769.7|3777.18|3768.48|29
1641288580000|2022-01-04 09:29:40|3778.34|3769.64|3779.68|3770.98|3780.1|3771.4|3778.31|3769.61|34
1641288590000|2022-01-04 09:29:50|3779.71|3771.01|3779.59|3770.89|3780|3771.3|3778.9|3770.2|34
1641288600000|2022-01-04 09:30:00|3779.48|3770.78|3779.24|3770.54|3780.1|3771.4|3779.12|3770.42|37
1641288610000|2022-01-04 09:30:10|3779.23|3770.53|3779.24|3770.54|3779.51|3770.81|3779.23|3770.53|30
1641288620000|2022-01-04 09:30:20|3779.22|3770.52|3779.3|3770.6|3779.4|3770.7|3779.22|3770.52|28
1641288630000|2022-01-04 09:30:30|3779.36|3770.66|3778.37|3769.67|3779.36|3770.66|3778.04|3769.34|36
1641288640000|2022-01-04 09:30:40|3778.29|3769.59|3777.22|3768.52|3778.73|3770.03|3777.16|3768.46|34
1641288650000|2022-01-04 09:30:50|3777.27|3768.57|3777.27|3768.57|3777.41|3768.71|3777.1|3768.4|23
1641288660000|2022-01-04 09:31:00|3777.32|3768.62|3777.3|3768.6|3777.38|3768.68|3777.28|3768.58|14
1641288670000|2022-01-04 09:31:10|3777.28|3768.58|3777.94|3769.24|3778.11|3769.41|3777.12|3768.42|37
1641288680000|2022-01-04 09:31:20|3777.97|3769.27|3778.45|3769.75|3779.38|3770.68|3777.97|3769.27|34
1641288690000|2022-01-04 09:31:30|3778.66|3769.96|3778.79|3770.09|3779.4|3770.7|3778.59|3769.89|35
1641288700000|2022-01-04 09:31:40|3778.64|3769.94|3778.7|3770|3778.76|3770.06|3778.33|3769.63|30
1641288710000|2022-01-04 09:31:50|3778.65|3769.95|3778.54|3769.84|3778.74|3770.04|3778.41|3769.71|20
1641288720000|2022-01-04 09:32:00|3778.53|3769.83|3778.48|3769.78|3778.98|3770.28|3778.47|3769.77|32
1641288730000|2022-01-04 09:32:10|3778.46|3769.76|3778.4|3769.7|3778.83|3770.13|3778.33|3769.63|34
1641288740000|2022-01-04 09:32:20|3778.39|3769.69|3778.47|3769.77|3778.5|3769.8|3778.21|3769.51|29
1641288750000|2022-01-04 09:32:30|3778.5|3769.8|3778.5|3769.8|3778.64|3769.94|3778.34|3769.64|25
1641288760000|2022-01-04 09:32:40|3778.49|3769.79|3778.38|3769.68|3778.5|3769.8|3778.37|3769.67|10
1641288770000|2022-01-04 09:32:50|3778.41|3769.71|3778.37|3769.67|3778.41|3769.71|3778.34|3769.64|15
1641288780000|2022-01-04 09:33:00|3778.36|3769.66|3778.76|3770.06|3778.91|3770.21|3778.36|3769.66|17
1641288790000|2022-01-04 09:33:10|3778.8|3770.1|3778.68|3769.98|3778.92|3770.22|3778.68|3769.98|17
1641288800000|2022-01-04 09:33:20|3778.58|3769.88|3777.09|3768.39|3778.58|3769.88|3776.55|3767.85|35
1641288810000|2022-01-04 09:33:30|3777.12|3768.42|3776.7|3768|3777.12|3768.42|3776.41|3767.71|23
1641288820000|2022-01-04 09:33:40|3776.69|3767.99|3775.98|3767.28|3776.93|3768.23|3775.98|3767.28|28
1641288830000|2022-01-04 09:33:50|3776|3767.3|3775.1|3766.4|3776.27|3767.57|3775.02|3766.32|31
1641288840000|2022-01-04 09:34:00|3775.25|3766.55|3774.89|3766.19|3775.26|3766.56|3774.89|3766.19|31
1641288850000|2022-01-04 09:34:10|3774.93|3766.23|3774.23|3765.53|3774.93|3766.23|3774.06|3765.36|34
1641288860000|2022-01-04 09:34:20|3774.31|3765.61|3772.37|3763.67|3774.31|3765.61|3772.37|3763.67|20
1641288870000|2022-01-04 09:34:30|3772.41|3763.71|3771.64|3762.94|3772.41|3763.71|3771.57|3762.87|37
1641288880000|2022-01-04 09:34:40|3771.59|3762.89|3773.24|3764.54|3774|3765.3|3771.43|3762.73|39
1641288890000|2022-01-04 09:34:50|3772.94|3764.24|3772.99|3764.29|3773.19|3764.49|3772.42|3763.72|37
1641288900000|2022-01-04 09:35:00|3772.98|3764.28|3772.97|3764.27|3773.82|3765.12|3772.92|3764.22|37
1641288910000|2022-01-04 09:35:10|3773.07|3764.37|3774.18|3765.48|3774.62|3765.92|3773.07|3764.37|31
1641288920000|2022-01-04 09:35:20|3774.16|3765.46|3774.02|3765.32|3774.55|3765.85|3773.87|3765.17|32
1641288930000|2022-01-04 09:35:30|3774.03|3765.33|3774.07|3765.37|3774.08|3765.38|3774.03|3765.33|20
1641288940000|2022-01-04 09:35:40|3774.01|3765.31|3774.19|3765.49|3774.34|3765.64|3774.01|3765.31|28
1641288950000|2022-01-04 09:35:50|3774.12|3765.42|3774.47|3765.77|3774.53|3765.83|3774.12|3765.42|27
1641288960000|2022-01-04 09:36:00|3774.46|3765.76|3775.6|3766.9|3776.05|3767.35|3774.45|3765.75|36
1641288970000|2022-01-04 09:36:10|3775.58|3766.88|3775.43|3766.73|3775.76|3767.06|3775.17|3766.47|26
1641288980000|2022-01-04 09:36:20|3775.44|3766.74|3775.77|3767.07|3775.8|3767.1|3775.39|3766.69|29
1641288990000|2022-01-04 09:36:30|3775.71|3767.01|3775.77|3767.07|3775.88|3767.18|3775.7|3767|29
1641289000000|2022-01-04 09:36:40|3775.81|3767.11|3775.82|3767.12|3775.91|3767.21|3775.73|3767.03|27
1641289010000|2022-01-04 09:36:50|3775.85|3767.15|3775.17|3766.47|3775.97|3767.27|3775.13|3766.43|32
1641289020000|2022-01-04 09:37:00|3775.19|3766.49|3775.12|3766.42|3775.53|3766.83|3775.09|3766.39|25
1641289030000|2022-01-04 09:37:10|3775.07|3766.37|3775.85|3767.15|3775.89|3767.19|3775.07|3766.37|30
1641289040000|2022-01-04 09:37:20|3775.86|3767.16|3776.28|3767.58|3776.59|3767.89|3775.79|3767.09|29
1641289050000|2022-01-04 09:37:30|3776.25|3767.55|3776.45|3767.75|3776.47|3767.77|3776.12|3767.42|28
1641289060000|2022-01-04 09:37:40|3776.54|3767.84|3776.07|3767.37|3776.56|3767.86|3776.02|3767.32|29
1641289070000|2022-01-04 09:37:50|3776.03|3767.33|3775.95|3767.25|3776.04|3767.34|3775.06|3766.36|36
1641289080000|2022-01-04 09:38:00|3775.99|3767.29|3776.18|3767.48|3776.77|3768.07|3775.93|3767.23|35
1641289090000|2022-01-04 09:38:10|3776.17|3767.47|3776.26|3767.56|3776.44|3767.74|3775.99|3767.29|31
1641289100000|2022-01-04 09:38:20|3776.24|3767.54|3775.72|3767.02|3776.24|3767.54|3775.48|3766.78|26
1641289110000|2022-01-04 09:38:30|3775.74|3767.04|3775.28|3766.58|3775.74|3767.04|3775.12|3766.42|33
1641289120000|2022-01-04 09:38:40|3775.32|3766.62|3775.15|3766.45|3775.32|3766.62|3775.11|3766.41|31
1641289130000|2022-01-04 09:38:50|3775.08|3766.38|3775.08|3766.38|3775.24|3766.54|3775.04|3766.34|32
1641289140000|2022-01-04 09:39:00|3775.09|3766.39|3775.19|3766.49|3775.3|3766.6|3775.03|3766.33|27
1641289150000|2022-01-04 09:39:10|3775.2|3766.5|3775.25|3766.55|3775.33|3766.63|3775.2|3766.5|32
1641289160000|2022-01-04 09:39:20|3775.28|3766.58|3775.26|3766.56|3775.37|3766.67|3775.22|3766.52|28
1641289170000|2022-01-04 09:39:30|3775.21|3766.51|3775.23|3766.53|3775.26|3766.56|3775.13|3766.43|21
1641289180000|2022-01-04 09:39:40|3775.22|3766.52|3774.99|3766.29|3775.22|3766.52|3774.93|3766.23|15
1641289190000|2022-01-04 09:39:50|3774.98|3766.28|3774.98|3766.28|3775.01|3766.31|3774.86|3766.16|20
1641289200000|2022-01-04 09:40:00|3774.97|3766.27|3774.97|3766.27|3774.98|3766.28|3774.95|3766.25|11
1641289210000|2022-01-04 09:40:10|3774.96|3766.26|3774.96|3766.26|3775|3766.3|3774.92|3766.22|16
1641289220000|2022-01-04 09:40:20|3774.72|3766.02|3774.89|3766.19|3774.96|3766.26|3774.72|3766.02|14
1641289230000|2022-01-04 09:40:30|3774.87|3766.17|3774.1|3765.4|3774.87|3766.17|3773.99|3765.29|21
1641289240000|2022-01-04 09:40:40|3774.11|3765.41|3774.22|3765.52|3774.23|3765.53|3774.1|3765.4|21
1641289250000|2022-01-04 09:40:50|3774.27|3765.57|3774.27|3765.57|3774.27|3765.57|3774.27|3765.57|1
1641289260000|2022-01-04 09:41:00|3774.25|3765.55|3774.03|3765.33|3774.27|3765.57|3774.03|3765.33|5
1641289270000|2022-01-04 09:41:10|3774.01|3765.31|3774|3765.3|3774.15|3765.45|3774|3765.3|20
1641289280000|2022-01-04 09:41:20|3774.07|3765.37|3774.13|3765.43|3774.21|3765.51|3773.75|3765.05|32
1641289290000|2022-01-04 09:41:30|3774.09|3765.39|3773.93|3765.23|3774.35|3765.65|3773.93|3765.23|20
1641289300000|2022-01-04 09:41:40|3773.94|3765.24|3774.16|3765.46|3774.16|3765.46|3773.93|3765.23|11
1641289310000|2022-01-04 09:41:50|3774.07|3765.37|3774.14|3765.44|3774.19|3765.49|3773.87|3765.17|20
1641289320000|2022-01-04 09:42:00|3774.13|3765.43|3774.49|3765.79|3774.9|3766.2|3774.13|3765.43|24
1641289330000|2022-01-04 09:42:10|3774.41|3765.71|3774.68|3765.98|3774.84|3766.14|3773.99|3765.29|36
1641289340000|2022-01-04 09:42:20|3774.76|3766.06|3774.22|3765.52|3774.78|3766.08|3774.12|3765.42|37
1641289350000|2022-01-04 09:42:30|3774.21|3765.51|3774.63|3765.93|3774.64|3765.94|3774.21|3765.51|21
1641289360000|2022-01-04 09:42:40|3774.62|3765.92|3774.65|3765.95|3774.67|3765.97|3774.51|3765.81|24
1641289370000|2022-01-04 09:42:50|3774.67|3765.97|3774.62|3765.92|3774.67|3765.97|3774.48|3765.78|27
1641289380000|2022-01-04 09:43:00|3774.57|3765.87|3775.16|3766.46|3775.31|3766.61|3774.57|3765.87|28
1641289390000|2022-01-04 09:43:10|3775.15|3766.45|3775.29|3766.59|3775.32|3766.62|3775.08|3766.38|29
1641289400000|2022-01-04 09:43:20|3775.13|3766.43|3775.87|3767.17|3776.3|3767.6|3775.13|3766.43|26
1641289410000|2022-01-04 09:43:30|3775.91|3767.21|3775.42|3766.72|3775.91|3767.21|3775.15|3766.45|14
1641289420000|2022-01-04 09:43:40|3775.43|3766.73|3775.26|3766.56|3775.51|3766.81|3775.17|3766.47|31
1641289430000|2022-01-04 09:43:50|3775.2|3766.5|3775.15|3766.45|3775.23|3766.53|3774.84|3766.14|28
1641289440000|2022-01-04 09:44:00|3775.26|3766.56|3775.35|3766.65|3775.38|3766.68|3775.18|3766.48|23
1641289450000|2022-01-04 09:44:10|3775.33|3766.63|3775.2|3766.5|3775.33|3766.63|3775.18|3766.48|33
1641289460000|2022-01-04 09:44:20|3775.19|3766.49|3775.59|3766.89|3775.59|3766.89|3775.19|3766.49|11
1641289470000|2022-01-04 09:44:30|3775.62|3766.92|3775.67|3766.97|3775.73|3767.03|3775.61|3766.91|22
1641289480000|2022-01-04 09:44:40|3775.69|3766.99|3775.68|3766.98|3775.73|3767.03|3775.62|3766.92|12
1641289490000|2022-01-04 09:44:50|3775.67|3766.97|3775.51|3766.81|3775.69|3766.99|3775.48|3766.78|14
1641289500000|2022-01-04 09:45:00|3775.49|3766.79|3775.39|3766.69|3775.5|3766.8|3775.28|3766.58|24
1641289510000|2022-01-04 09:45:10|3775.38|3766.68|3775.24|3766.54|3775.42|3766.72|3775.14|3766.44|21
1641289520000|2022-01-04 09:45:20|3775.23|3766.53|3775.19|3766.49|3775.36|3766.66|3775.12|3766.42|36
1641289530000|2022-01-04 09:45:30|3775.25|3766.55|3775.41|3766.71|3775.41|3766.71|3774.93|3766.23|33
1641289540000|2022-01-04 09:45:40|3775.46|3766.76|3776.33|3767.63|3776.8|3768.1|3775.46|3766.76|27
1641289550000|2022-01-04 09:45:50|3776.36|3767.66|3776.69|3767.99|3776.74|3768.04|3776.21|3767.51|32
1641289560000|2022-01-04 09:46:00|3776.75|3768.05|3776.83|3768.13|3777.2|3768.5|3776.61|3767.91|33
1641289570000|2022-01-04 09:46:10|3776.81|3768.11|3775.35|3766.65|3776.88|3768.18|3775.03|3766.33|33
1641289580000|2022-01-04 09:46:20|3775.37|3766.67|3775.15|3766.45|3775.54|3766.84|3774.74|3766.04|31
1641289590000|2022-01-04 09:46:30|3775.2|3766.5|3775.23|3766.53|3775.54|3766.84|3775.16|3766.46|29
1641289600000|2022-01-04 09:46:40|3775.24|3766.54|3773.63|3764.93|3775.24|3766.54|3773.61|3764.91|30
1641289610000|2022-01-04 09:46:50|3773.58|3764.88|3772.88|3764.18|3773.64|3764.94|3772.81|3764.11|30
1641289620000|2022-01-04 09:47:00|3772.84|3764.14|3773.45|3764.75|3773.59|3764.89|3772.83|3764.13|25
1641289630000|2022-01-04 09:47:10|3773.4|3764.7|3773.26|3764.56|3773.44|3764.74|3773.22|3764.52|27
1641289640000|2022-01-04 09:47:20|3773.25|3764.55|3773.16|3764.46|3773.32|3764.62|3773.11|3764.41|28
1641289650000|2022-01-04 09:47:30|3773.27|3764.57|3773.15|3764.45|3773.27|3764.57|3772.97|3764.27|28
1641289660000|2022-01-04 09:47:40|3773.16|3764.46|3773.16|3764.46|3773.24|3764.54|3773.11|3764.41|30
1641289670000|2022-01-04 09:47:50|3773.2|3764.5|3773.16|3764.46|3773.23|3764.53|3773.06|3764.36|26
1641289680000|2022-01-04 09:48:00|3773.15|3764.45|3773.37|3764.67|3773.45|3764.75|3773.09|3764.39|30
1641289690000|2022-01-04 09:48:10|3773.38|3764.68|3773.41|3764.71|3773.54|3764.84|3773.26|3764.56|27
1641289700000|2022-01-04 09:48:20|3773.44|3764.74|3773.06|3764.36|3773.47|3764.77|3773.06|3764.36|25
1641289710000|2022-01-04 09:48:30|3773.01|3764.31|3772.46|3763.76|3773.01|3764.31|3772.18|3763.48|33
1641289720000|2022-01-04 09:48:40|3772.4|3763.7|3771.13|3762.43|3772.4|3763.7|3771.13|3762.43|31
1641289730000|2022-01-04 09:48:50|3771.05|3762.35|3771.17|3762.47|3771.18|3762.48|3770.76|3762.06|22
1641289740000|2022-01-04 09:49:00|3771.21|3762.51|3771.36|3762.66|3771.5|3762.8|3771.21|3762.51|17
1641289750000|2022-01-04 09:49:10|3771.42|3762.72|3770.64|3761.94|3771.42|3762.72|3770.64|3761.94|7
1641289760000|2022-01-04 09:49:20|3770.42|3761.72|3769.3|3760.6|3770.56|3761.86|3769.3|3760.6|35
1641289770000|2022-01-04 09:49:30|3769.25|3760.55|3768.1|3759.4|3769.26|3760.56|3768.1|3759.4|37
1641289780000|2022-01-04 09:49:40|3768.06|3759.36|3769.53|3760.83|3769.53|3760.83|3768.02|3759.32|34
1641289790000|2022-01-04 09:49:50|3769.67|3760.97|3769.03|3760.33|3769.92|3761.22|3769.03|3760.33|34
1641289800000|2022-01-04 09:50:00|3768.93|3760.23|3769.58|3760.88|3769.68|3760.98|3768.59|3759.89|33
1641289810000|2022-01-04 09:50:10|3769.62|3760.92|3769.83|3761.13|3769.96|3761.26|3769.4|3760.7|33
1641289820000|2022-01-04 09:50:20|3769.81|3761.11|3770.87|3762.17|3770.9|3762.2|3769.77|3761.07|36
1641289830000|2022-01-04 09:50:30|3770.88|3762.18|3771.29|3762.59|3771.39|3762.69|3770.47|3761.77|32
1641289840000|2022-01-04 09:50:40|3771.32|3762.62|3770.81|3762.11|3771.37|3762.67|3770.78|3762.08|33
1641289850000|2022-01-04 09:50:50|3770.82|3762.12|3770.48|3761.78|3770.86|3762.16|3769.89|3761.19|37
1641289860000|2022-01-04 09:51:00|3770.5|3761.8|3771.41|3762.71|3771.51|3762.81|3770.26|3761.56|35
1641289870000|2022-01-04 09:51:10|3771.4|3762.7|3771.94|3763.24|3772.26|3763.56|3770.99|3762.29|39
1641289880000|2022-01-04 09:51:20|3771.98|3763.28|3772.39|3763.69|3772.99|3764.29|3771.73|3763.03|32
1641289890000|2022-01-04 09:51:30|3772.48|3763.78|3772.75|3764.05|3773.01|3764.31|3772.08|3763.38|32
1641289900000|2022-01-04 09:51:40|3772.73|3764.03|3772.43|3763.73|3772.92|3764.22|3772.43|3763.73|28
1641289910000|2022-01-04 09:51:50|3772.51|3763.81|3772.89|3764.19|3773.05|3764.35|3772.43|3763.73|24
1641289920000|2022-01-04 09:52:00|3772.8|3764.1|3771.98|3763.28|3772.8|3764.1|3771.75|3763.05|29
1641289930000|2022-01-04 09:52:10|3771.96|3763.26|3771.81|3763.11|3772.03|3763.33|3771.59|3762.89|35
1641289940000|2022-01-04 09:52:20|3771.7|3763|3770.61|3761.91|3771.77|3763.07|3770.36|3761.66|34
1641289950000|2022-01-04 09:52:30|3770.56|3761.86|3771.3|3762.6|3771.39|3762.69|3770.54|3761.84|34
1641289960000|2022-01-04 09:52:40|3771.31|3762.61|3771.5|3762.8|3772.17|3763.47|3771.31|3762.61|35
1641289970000|2022-01-04 09:52:50|3771.49|3762.79|3771.48|3762.78|3771.67|3762.97|3771.36|3762.66|32
1641289980000|2022-01-04 09:53:00|3771.52|3762.82|3771.92|3763.22|3771.92|3763.22|3771.35|3762.65|31
1641289990000|2022-01-04 09:53:10|3772.33|3763.63|3772.05|3763.35|3773.37|3764.67|3771.8|3763.1|34
1641290000000|2022-01-04 09:53:20|3772|3763.3|3770.92|3762.22|3772.08|3763.38|3770.69|3761.99|32
1641290010000|2022-01-04 09:53:30|3770.88|3762.18|3771.2|3762.5|3771.27|3762.57|3770.7|3762|35
1641290020000|2022-01-04 09:53:40|3771.22|3762.52|3770.8|3762.1|3771.4|3762.7|3770.6|3761.9|34
1641290030000|2022-01-04 09:53:50|3770.81|3762.11|3770.47|3761.77|3771.18|3762.48|3770.47|3761.77|32
1641290040000|2022-01-04 09:54:00|3770.48|3761.78|3770.41|3761.71|3770.55|3761.85|3770.4|3761.7|10
1641290050000|2022-01-04 09:54:10|3770.34|3761.64|3770.87|3762.17|3770.88|3762.18|3770.34|3761.64|13
1641290060000|2022-01-04 09:54:20|3770.88|3762.18|3770.77|3762.07|3770.89|3762.19|3770.75|3762.05|10
1641290070000|2022-01-04 09:54:30|3770.78|3762.08|3770.39|3761.69|3770.83|3762.13|3770.34|3761.64|18
1641290080000|2022-01-04 09:54:40|3770.37|3761.67|3770.88|3762.18|3770.94|3762.24|3770.29|3761.59|33
1641290090000|2022-01-04 09:54:50|3770.85|3762.15|3770.5|3761.8|3770.89|3762.19|3770.25|3761.55|29
1641290100000|2022-01-04 09:55:00|3770.49|3761.79|3771.09|3762.39|3771.1|3762.4|3770.39|3761.69|28
1641290110000|2022-01-04 09:55:10|3771.08|3762.38|3771.07|3762.37|3771.33|3762.63|3770.97|3762.27|30
1641290120000|2022-01-04 09:55:20|3771.08|3762.38|3770.92|3762.22|3771.18|3762.48|3770.79|3762.09|30
1641290130000|2022-01-04 09:55:30|3770.9|3762.2|3771.36|3762.66|3771.66|3762.96|3770.9|3762.2|27
1641290140000|2022-01-04 09:55:40|3771.35|3762.65|3771.51|3762.81|3771.59|3762.89|3771.26|3762.56|29
1641290150000|2022-01-04 09:55:50|3771.49|3762.79|3771.28|3762.58|3771.49|3762.79|3771.28|3762.58|10
1641290160000|2022-01-04 09:56:00|3771.29|3762.59|3771.57|3762.87|3771.94|3763.24|3771.29|3762.59|15
1641290170000|2022-01-04 09:56:10|3771.48|3762.78|3771.27|3762.57|3771.59|3762.89|3771.24|3762.54|27
1641290180000|2022-01-04 09:56:20|3771.3|3762.6|3771.52|3762.82|3771.81|3763.11|3771.24|3762.54|25
1641290190000|2022-01-04 09:56:30|3771.54|3762.84|3771.26|3762.56|3771.54|3762.84|3771.16|3762.46|28
1641290200000|2022-01-04 09:56:40|3771.21|3762.51|3771.01|3762.31|3771.24|3762.54|3770.94|3762.24|20
1641290210000|2022-01-04 09:56:50|3771.02|3762.32|3771.6|3762.9|3771.66|3762.96|3771.01|3762.31|16
1641290220000|2022-01-04 09:57:00|3771.61|3762.91|3771.57|3762.87|3771.68|3762.98|3771.47|3762.77|32
1641290230000|2022-01-04 09:57:10|3771.61|3762.91|3771.42|3762.72|3771.61|3762.91|3771.4|3762.7|21
1641290240000|2022-01-04 09:57:20|3771.4|3762.7|3771.33|3762.63|3771.48|3762.78|3771.33|3762.63|26
1641290250000|2022-01-04 09:57:30|3771.34|3762.64|3771.39|3762.69|3771.52|3762.82|3771.34|3762.64|21
1641290260000|2022-01-04 09:57:40|3771.45|3762.75|3771.47|3762.77|3771.53|3762.83|3771.45|3762.75|9
1641290270000|2022-01-04 09:57:50|3771.44|3762.74|3771.15|3762.45|3771.45|3762.75|3771.15|3762.45|8
1641290280000|2022-01-04 09:58:00|3771.09|3762.39|3771.09|3762.39|3771.19|3762.49|3771.09|3762.39|18
1641290290000|2022-01-04 09:58:10|3771.14|3762.44|3771.15|3762.45|3771.17|3762.47|3771.07|3762.37|18
1641290300000|2022-01-04 09:58:20|3771.14|3762.44|3771.11|3762.41|3771.16|3762.46|3771.07|3762.37|17
1641290310000|2022-01-04 09:58:30|3771.1|3762.4|3770.99|3762.29|3771.16|3762.46|3770.91|3762.21|18
1641290320000|2022-01-04 09:58:40|3771.12|3762.42|3771.01|3762.31|3771.14|3762.44|3770.9|3762.2|34
1641290330000|2022-01-04 09:58:50|3770.96|3762.26|3770.99|3762.29|3771.14|3762.44|3770.83|3762.13|27
1641290340000|2022-01-04 09:59:00|3771|3762.3|3771.07|3762.37|3771.16|3762.46|3770.96|3762.26|26
1641290350000|2022-01-04 09:59:10|3771.11|3762.41|3771.48|3762.78|3771.81|3763.11|3770.91|3762.21|30
1641290360000|2022-01-04 09:59:20|3771.43|3762.73|3770.63|3761.93|3771.8|3763.1|3770.63|3761.93|34
1641290370000|2022-01-04 09:59:30|3770.7|3762|3771.19|3762.49|3771.21|3762.51|3770.7|3762|30
1641290380000|2022-01-04 09:59:40|3771.18|3762.48|3771.22|3762.52|3771.22|3762.52|3771|3762.3|19
1641290390000|2022-01-04 09:59:50|3771.27|3762.57|3771.16|3762.46|3771.38|3762.68|3770.14|3761.44|32
1641290400000|2022-01-04 10:00:00|3771.08|3762.38|3773.65|3764.95|3773.81|3765.11|3771.08|3762.38|23
1641290410000|2022-01-04 10:00:10|3773.92|3765.22|3775.81|3767.11|3775.99|3767.29|3773.65|3764.95|37
1641290420000|2022-01-04 10:00:20|3775.95|3767.25|3775.96|3767.26|3775.99|3767.29|3775.67|3766.97|34
1641290430000|2022-01-04 10:00:30|3775.97|3767.27|3775.74|3767.04|3776.46|3767.76|3775.72|3767.02|35
1641290440000|2022-01-04 10:00:40|3775.85|3767.15|3775.08|3766.38|3776.04|3767.34|3775.08|3766.38|37
1641290450000|2022-01-04 10:00:50|3775.15|3766.45|3775.12|3766.42|3775.21|3766.51|3774.78|3766.08|38
1641290460000|2022-01-04 10:01:00|3775.1|3766.4|3775.3|3766.6|3775.34|3766.64|3775.1|3766.4|28
1641290470000|2022-01-04 10:01:10|3775.29|3766.59|3775.08|3766.38|3775.31|3766.61|3775.08|3766.38|16
1641290480000|2022-01-04 10:01:20|3774.79|3766.09|3774.1|3765.4|3774.79|3766.09|3773.95|3765.25|34
1641290490000|2022-01-04 10:01:30|3774.07|3765.37|3773.91|3765.21|3774.35|3765.65|3773.49|3764.79|33
1641290500000|2022-01-04 10:01:40|3773.94|3765.24|3773.91|3765.21|3774.2|3765.5|3773.68|3764.98|36
1641290510000|2022-01-04 10:01:50|3773.97|3765.27|3773.76|3765.06|3774.08|3765.38|3773.26|3764.56|34
1641290520000|2022-01-04 10:02:00|3773.95|3765.25|3773.13|3764.43|3774.11|3765.41|3773.11|3764.41|28
1641290530000|2022-01-04 10:02:10|3773.12|3764.42|3773.29|3764.59|3773.39|3764.69|3773.05|3764.35|18
1641290540000|2022-01-04 10:02:20|3773.18|3764.48|3773.13|3764.43|3773.24|3764.54|3772.93|3764.23|23
1641290550000|2022-01-04 10:02:30|3773.14|3764.44|3771.48|3762.78|3773.14|3764.44|3771.41|3762.71|29
1641290560000|2022-01-04 10:02:40|3771.55|3762.85|3771.19|3762.49|3771.55|3762.85|3771.19|3762.49|18
1641290570000|2022-01-04 10:02:50|3771.18|3762.48|3771.67|3762.97|3771.78|3763.08|3771.18|3762.48|30
1641290580000|2022-01-04 10:03:00|3771.68|3762.98|3771.62|3762.92|3771.68|3762.98|3771.36|3762.66|31
1641290590000|2022-01-04 10:03:10|3771.51|3762.81|3770.92|3762.22|3771.51|3762.81|3770.9|3762.2|35
1641290600000|2022-01-04 10:03:20|3770.77|3762.07|3770.75|3762.05|3770.77|3762.07|3770.57|3761.87|21
1641290610000|2022-01-04 10:03:30|3770.72|3762.02|3771.28|3762.58|3771.28|3762.58|3770.5|3761.8|35
1641290620000|2022-01-04 10:03:40|3771.12|3762.42|3771.02|3762.32|3771.25|3762.55|3770.99|3762.29|26
1641290630000|2022-01-04 10:03:50|3771.06|3762.36|3771.15|3762.45|3771.36|3762.66|3770.96|3762.26|12
1641290640000|2022-01-04 10:04:00|3771.12|3762.42|3772.35|3763.65|3772.35|3763.65|3771.09|3762.39|21
1641290650000|2022-01-04 10:04:10|3772.2|3763.5|3772.19|3763.49|3772.25|3763.55|3771.92|3763.22|27
1641290660000|2022-01-04 10:04:20|3772.28|3763.58|3771.69|3762.99|3772.31|3763.61|3771.69|3762.99|17
1641290670000|2022-01-04 10:04:30|3771.78|3763.08|3772.12|3763.42|3772.19|3763.49|3771.78|3763.08|25
1641290680000|2022-01-04 10:04:40|3772.2|3763.5|3773.11|3764.41|3773.11|3764.41|3772.1|3763.4|29
1641290690000|2022-01-04 10:04:50|3773.05|3764.35|3773.53|3764.83|3773.64|3764.94|3773.05|3764.35|26
1641290700000|2022-01-04 10:05:00|3773.52|3764.82|3773.85|3765.15|3773.96|3765.26|3773.47|3764.77|34
1641290710000|2022-01-04 10:05:10|3773.78|3765.08|3773.39|3764.69|3773.93|3765.23|3773.37|3764.67|31
1641290720000|2022-01-04 10:05:20|3773.38|3764.68|3771.3|3762.6|3773.41|3764.71|3771.11|3762.41|30
1641290730000|2022-01-04 10:05:30|3771.13|3762.43|3770.74|3762.04|3771.47|3762.77|3770.06|3761.36|31
1641290740000|2022-01-04 10:05:40|3770.9|3762.2|3771.03|3762.33|3771.39|3762.69|3770.74|3762.04|35
1641290750000|2022-01-04 10:05:50|3771.19|3762.49|3771.49|3762.79|3771.59|3762.89|3770.9|3762.2|34
1641290760000|2022-01-04 10:06:00|3771.38|3762.68|3771.33|3762.63|3771.7|3763|3771.13|3762.43|31
1641290770000|2022-01-04 10:06:10|3771.24|3762.54|3771.35|3762.65|3771.35|3762.65|3770.62|3761.92|30
1641290780000|2022-01-04 10:06:20|3771.41|3762.71|3771.13|3762.43|3771.53|3762.83|3770.91|3762.21|38
1641290790000|2022-01-04 10:06:30|3771.14|3762.44|3772.58|3763.88|3772.94|3764.24|3771.09|3762.39|31
1641290800000|2022-01-04 10:06:40|3772.57|3763.87|3772.83|3764.13|3773.01|3764.31|3772.29|3763.59|35
1641290810000|2022-01-04 10:06:50|3772.84|3764.14|3773.37|3764.67|3773.62|3764.92|3772.67|3763.97|32
1641290820000|2022-01-04 10:07:00|3773.65|3764.95|3773.69|3764.99|3773.85|3765.15|3773.49|3764.79|33
1641290830000|2022-01-04 10:07:10|3773.63|3764.93|3773.4|3764.7|3773.69|3764.99|3773.36|3764.66|18
1641290840000|2022-01-04 10:07:20|3773.24|3764.54|3772.98|3764.28|3773.24|3764.54|3772.9|3764.2|17
1641290850000|2022-01-04 10:07:30|3772.97|3764.27|3773.1|3764.4|3773.5|3764.8|3772.97|3764.27|33
1641290860000|2022-01-04 10:07:40|3773.09|3764.39|3773.11|3764.41|3773.23|3764.53|3773.07|3764.37|26
1641290870000|2022-01-04 10:07:50|3773.07|3764.37|3771.69|3762.99|3773.14|3764.44|3771.61|3762.91|30
1641290880000|2022-01-04 10:08:00|3771.79|3763.09|3771.94|3763.24|3772.01|3763.31|3771.72|3763.02|35
1641290890000|2022-01-04 10:08:10|3771.85|3763.15|3771.76|3763.06|3771.97|3763.27|3771.74|3763.04|32
1641290900000|2022-01-04 10:08:20|3771.75|3763.05|3771.4|3762.7|3771.82|3763.12|3771.35|3762.65|32
1641290910000|2022-01-04 10:08:30|3771.28|3762.58|3771.35|3762.65|3771.55|3762.85|3771.27|3762.57|30
1641290920000|2022-01-04 10:08:40|3771.42|3762.72|3771.05|3762.35|3771.42|3762.72|3770.87|3762.17|30
1641290930000|2022-01-04 10:08:50|3770.99|3762.29|3769.83|3761.13|3771|3762.3|3769.75|3761.05|38
1641290940000|2022-01-04 10:09:00|3769.96|3761.26|3769.74|3761.04|3770.01|3761.31|3769.72|3761.02|30
1641290950000|2022-01-04 10:09:10|3769.77|3761.07|3771.69|3762.99|3771.81|3763.11|3769.75|3761.05|32
1641290960000|2022-01-04 10:09:20|3771.59|3762.89|3771.14|3762.44|3771.59|3762.89|3770.92|3762.22|35
1641290970000|2022-01-04 10:09:30|3771.13|3762.43|3770.58|3761.88|3771.25|3762.55|3770.5|3761.8|31
1641290980000|2022-01-04 10:09:40|3770.56|3761.86|3770.44|3761.74|3770.56|3761.86|3770.44|3761.74|9
1641290990000|2022-01-04 10:09:50|3770.42|3761.72|3770.95|3762.25|3770.95|3762.25|3770.42|3761.72|17
1641291000000|2022-01-04 10:10:00|3770.88|3762.18|3770.49|3761.79|3770.88|3762.18|3770.36|3761.66|32
1641291010000|2022-01-04 10:10:10|3770.51|3761.81|3769.97|3761.27|3770.51|3761.81|3769.87|3761.17|29
1641291020000|2022-01-04 10:10:20|3769.96|3761.26|3769.86|3761.16|3769.96|3761.26|3769.7|3761|18
1641291030000|2022-01-04 10:10:30|3769.94|3761.24|3769.99|3761.29|3770.09|3761.39|3769.82|3761.12|27
1641291040000|2022-01-04 10:10:40|3769.96|3761.26|3769.77|3761.07|3770.04|3761.34|3769.67|3760.97|27
1641291050000|2022-01-04 10:10:50|3769.79|3761.09|3769.93|3761.23|3770.02|3761.32|3769.68|3760.98|34
1641291060000|2022-01-04 10:11:00|3769.89|3761.19|3770.2|3761.5|3770.53|3761.83|3769.67|3760.97|36
1641291070000|2022-01-04 10:11:10|3770.24|3761.54|3770.26|3761.56|3770.27|3761.57|3770.02|3761.32|16
1641291080000|2022-01-04 10:11:20|3770.24|3761.54|3770.05|3761.35|3770.24|3761.54|3769.9|3761.2|16
1641291090000|2022-01-04 10:11:30|3769.98|3761.28|3770.15|3761.45|3770.15|3761.45|3769.96|3761.26|11
1641291100000|2022-01-04 10:11:40|3770.2|3761.5|3770.48|3761.78|3770.51|3761.81|3770.16|3761.46|19
1641291110000|2022-01-04 10:11:50|3770.46|3761.76|3770.05|3761.35|3770.64|3761.94|3770.04|3761.34|24
1641291120000|2022-01-04 10:12:00|3770.1|3761.4|3769.89|3761.19|3770.14|3761.44|3769.89|3761.19|22
1641291130000|2022-01-04 10:12:10|3769.82|3761.12|3769.83|3761.13|3769.95|3761.25|3769.78|3761.08|14
1641291140000|2022-01-04 10:12:20|3769.79|3761.09|3770.07|3761.37|3770.07|3761.37|3769.79|3761.09|17
1641291150000|2022-01-04 10:12:30|3770.12|3761.42|3769.9|3761.2|3770.12|3761.42|3769.9|3761.2|22
1641291160000|2022-01-04 10:12:40|3769.91|3761.21|3769.95|3761.25|3770.15|3761.45|3769.88|3761.18|20
1641291170000|2022-01-04 10:12:50|3769.91|3761.21|3769.87|3761.17|3770.05|3761.35|3769.79|3761.09|29
1641291180000|2022-01-04 10:13:00|3769.93|3761.23|3770.59|3761.89|3770.63|3761.93|3769.8|3761.1|30
1641291190000|2022-01-04 10:13:10|3770.62|3761.92|3770.35|3761.65|3770.81|3762.11|3770.35|3761.65|29
1641291200000|2022-01-04 10:13:20|3770.5|3761.8|3770.53|3761.83|3770.63|3761.93|3770.24|3761.54|23
1641291210000|2022-01-04 10:13:30|3770.63|3761.93|3770.5|3761.8|3770.7|3762|3770.45|3761.75|21
1641291220000|2022-01-04 10:13:40|3770.68|3761.98|3772.35|3763.65|3772.36|3763.66|3770.43|3761.73|29
1641291230000|2022-01-04 10:13:50|3772.37|3763.67|3772.42|3763.72|3772.51|3763.81|3772.31|3763.61|26
1641291240000|2022-01-04 10:14:00|3772.36|3763.66|3771.83|3763.13|3772.42|3763.72|3771.75|3763.05|30
1641291250000|2022-01-04 10:14:10|3771.78|3763.08|3772.09|3763.39|3772.09|3763.39|3771.76|3763.06|27
1641291260000|2022-01-04 10:14:20|3772.07|3763.37|3771.98|3763.28|3772.18|3763.48|3771.76|3763.06|29
1641291270000|2022-01-04 10:14:30|3771.97|3763.27|3772.08|3763.38|3772.1|3763.4|3771.96|3763.26|27
1641291280000|2022-01-04 10:14:40|3772.12|3763.42|3772.14|3763.44|3772.24|3763.54|3772.03|3763.33|26
1641291290000|2022-01-04 10:14:50|3772.13|3763.43|3772.47|3763.77|3772.47|3763.77|3772.13|3763.43|23
1641291300000|2022-01-04 10:15:00|3772.83|3764.13|3773.69|3764.99|3773.77|3765.07|3772.71|3764.01|24
1641291310000|2022-01-04 10:15:10|3773.77|3765.07|3774.02|3765.32|3774.16|3765.46|3773.71|3765.01|30
1641291320000|2022-01-04 10:15:20|3773.99|3765.29|3774.33|3765.63|3774.33|3765.63|3773.86|3765.16|34
1641291330000|2022-01-04 10:15:30|3774.5|3765.8|3774.55|3765.85|3774.55|3765.85|3774.18|3765.48|26
1641291340000|2022-01-04 10:15:40|3774.3|3765.6|3774.77|3766.07|3775.45|3766.75|3774.08|3765.38|31
1641291350000|2022-01-04 10:15:50|3774.82|3766.12|3775.29|3766.59|3775.92|3767.22|3774.48|3765.78|35
1641291360000|2022-01-04 10:16:00|3775.15|3766.45|3775.54|3766.84|3775.72|3767.02|3775.14|3766.44|29
1641291370000|2022-01-04 10:16:10|3775.56|3766.86|3776.84|3768.14|3777.07|3768.37|3775.05|3766.35|37
1641291380000|2022-01-04 10:16:20|3776.82|3768.12|3776.92|3768.22|3777.27|3768.57|3776.73|3768.03|36
1641291390000|2022-01-04 10:16:30|3777|3768.3|3776.77|3768.07|3777.28|3768.58|3776.77|3768.07|37
1641291400000|2022-01-04 10:16:40|3776.78|3768.08|3776.45|3767.75|3776.8|3768.1|3776.34|3767.64|30
1641291410000|2022-01-04 10:16:50|3776.42|3767.72|3776.53|3767.83|3776.67|3767.97|3776.4|3767.7|30
1641291420000|2022-01-04 10:17:00|3776.61|3767.91|3775.88|3767.18|3776.61|3767.91|3775.55|3766.85|27
1641291430000|2022-01-04 10:17:10|3775.9|3767.2|3776.68|3767.98|3776.68|3767.98|3775.88|3767.18|33
1641291440000|2022-01-04 10:17:20|3776.72|3768.02|3777.75|3769.05|3777.92|3769.22|3776.72|3768.02|35
1641291450000|2022-01-04 10:17:30|3777.93|3769.23|3777.69|3768.99|3777.96|3769.26|3777.69|3768.99|32
1641291460000|2022-01-04 10:17:40|3777.82|3769.12|3777.83|3769.13|3777.99|3769.29|3777.68|3768.98|22
1641291470000|2022-01-04 10:17:50|3777.92|3769.22|3779.84|3771.14|3780.24|3771.54|3777.8|3769.1|29
1641291480000|2022-01-04 10:18:00|3780.03|3771.33|3780.05|3771.35|3780.97|3772.27|3780.01|3771.31|30
1641291490000|2022-01-04 10:18:10|3780.06|3771.36|3779.19|3770.49|3780.06|3771.36|3779.11|3770.41|33
1641291500000|2022-01-04 10:18:20|3779.35|3770.65|3779.28|3770.58|3779.48|3770.78|3779.14|3770.44|32
1641291510000|2022-01-04 10:18:30|3779.27|3770.57|3778.94|3770.24|3779.38|3770.68|3778.78|3770.08|29
1641291520000|2022-01-04 10:18:40|3778.95|3770.25|3778.97|3770.27|3779.05|3770.35|3778.7|3770|25
1641291530000|2022-01-04 10:18:50|3778.72|3770.02|3779.26|3770.56|3779.43|3770.73|3778.72|3770.02|20
1641291540000|2022-01-04 10:19:00|3779.39|3770.69|3780.26|3771.56|3780.26|3771.56|3779.22|3770.52|29
1641291550000|2022-01-04 10:19:10|3780.27|3771.57|3779.74|3771.04|3780.33|3771.63|3779.74|3771.04|21
1641291560000|2022-01-04 10:19:20|3779.78|3771.08|3779.03|3770.33|3779.81|3771.11|3778.81|3770.11|28
1641291570000|2022-01-04 10:19:30|3779.01|3770.31|3779.34|3770.64|3779.34|3770.64|3778.84|3770.14|35
1641291580000|2022-01-04 10:19:40|3779.29|3770.59|3778.24|3769.54|3779.29|3770.59|3778.13|3769.43|34
1641291590000|2022-01-04 10:19:50|3778.25|3769.55|3778.96|3770.26|3779.02|3770.32|3778.15|3769.45|23
1641291600000|2022-01-04 10:20:00|3778.93|3770.23|3779|3770.3|3779.08|3770.38|3778.89|3770.19|15
1641291610000|2022-01-04 10:20:10|3778.96|3770.26|3779.25|3770.55|3779.27|3770.57|3778.82|3770.12|24
1641291620000|2022-01-04 10:20:20|3779.27|3770.57|3779.2|3770.5|3779.48|3770.78|3779.14|3770.44|29
1641291630000|2022-01-04 10:20:30|3779.42|3770.72|3779.32|3770.62|3779.42|3770.72|3778.96|3770.26|27
1641291640000|2022-01-04 10:20:40|3779.31|3770.61|3779.01|3770.31|3779.53|3770.83|3779.01|3770.31|30
1641291650000|2022-01-04 10:20:50|3778.93|3770.23|3778.8|3770.1|3779.15|3770.45|3778.8|3770.1|36
1641291660000|2022-01-04 10:21:00|3779.01|3770.31|3779.04|3770.34|3779.11|3770.41|3778.73|3770.03|32
1641291670000|2022-01-04 10:21:10|3779.02|3770.32|3778.95|3770.25|3779.04|3770.34|3778.78|3770.08|23
1641291680000|2022-01-04 10:21:20|3778.97|3770.27|3778.93|3770.23|3778.97|3770.27|3778.62|3769.92|14
1641291690000|2022-01-04 10:21:30|3778.91|3770.21|3779.72|3771.02|3779.79|3771.09|3778.85|3770.15|25
1641291700000|2022-01-04 10:21:40|3779.47|3770.77|3779.37|3770.67|3779.63|3770.93|3779.18|3770.48|35
1641291710000|2022-01-04 10:21:50|3779.41|3770.71|3779.12|3770.42|3779.43|3770.73|3779|3770.3|32
1641291720000|2022-01-04 10:22:00|3779.25|3770.55|3779.34|3770.64|3779.34|3770.64|3779.22|3770.52|17
1641291730000|2022-01-04 10:22:10|3779.3|3770.6|3779.26|3770.56|3779.33|3770.63|3779.26|3770.56|18
1641291740000|2022-01-04 10:22:20|3779.29|3770.59|3779.4|3770.7|3779.5|3770.8|3779.12|3770.42|30
1641291750000|2022-01-04 10:22:30|3779.29|3770.59|3779.2|3770.5|3779.91|3771.21|3779.18|3770.48|35
1641291760000|2022-01-04 10:22:40|3779.17|3770.47|3779.16|3770.46|3779.29|3770.59|3779.1|3770.4|28
1641291770000|2022-01-04 10:22:50|3779.18|3770.48|3778.56|3769.86|3779.19|3770.49|3778.42|3769.72|30
1641291780000|2022-01-04 10:23:00|3778.57|3769.87|3778.56|3769.86|3778.61|3769.91|3778.46|3769.76|28
1641291790000|2022-01-04 10:23:10|3778.57|3769.87|3778.84|3770.14|3778.91|3770.21|3778.4|3769.7|21
1641291800000|2022-01-04 10:23:20|3778.91|3770.21|3779.74|3771.04|3779.74|3771.04|3778.84|3770.14|28
1641291810000|2022-01-04 10:23:30|3779.71|3771.01|3779.94|3771.24|3779.94|3771.24|3779.51|3770.81|21
1641291820000|2022-01-04 10:23:40|3779.78|3771.08|3779.83|3771.13|3779.89|3771.19|3779.78|3771.08|19
1641291830000|2022-01-04 10:23:50|3779.78|3771.08|3779.72|3771.02|3779.89|3771.19|3779.72|3771.02|11
1641291840000|2022-01-04 10:24:00|3779.81|3771.11|3779.98|3771.28|3780.05|3771.35|3779.75|3771.05|20
1641291850000|2022-01-04 10:24:10|3779.97|3771.27|3780.54|3771.84|3780.63|3771.93|3779.87|3771.17|33
1641291860000|2022-01-04 10:24:20|3780.75|3772.05|3781.32|3772.62|3781.32|3772.62|3780.33|3771.63|24
1641291870000|2022-01-04 10:24:30|3781.3|3772.6|3780.97|3772.27|3781.33|3772.63|3780.55|3771.85|34
1641291880000|2022-01-04 10:24:40|3780.95|3772.25|3781.23|3772.53|3781.35|3772.65|3780.68|3771.98|21
1641291890000|2022-01-04 10:24:50|3781.2|3772.5|3780.97|3772.27|3781.35|3772.65|3780.79|3772.09|20
1641291900000|2022-01-04 10:25:00|3780.98|3772.28|3782.57|3773.87|3782.98|3774.28|3780.98|3772.28|30
1641291910000|2022-01-04 10:25:10|3782.47|3773.77|3784.7|3776|3784.87|3776.17|3782.42|3773.72|36
1641291920000|2022-01-04 10:25:20|3784.81|3776.11|3784.79|3776.09|3784.91|3776.21|3784.68|3775.98|27
1641291930000|2022-01-04 10:25:30|3784.77|3776.07|3784.52|3775.82|3785.32|3776.62|3784.24|3775.54|33
1641291940000|2022-01-04 10:25:40|3784.51|3775.81|3784.74|3776.04|3784.83|3776.13|3784.49|3775.79|33
1641291950000|2022-01-04 10:25:50|3784.77|3776.07|3784.43|3775.73|3784.81|3776.11|3784.19|3775.49|31
1641291960000|2022-01-04 10:26:00|3784.42|3775.72|3786.32|3777.62|3786.32|3777.62|3784.42|3775.72|28
1641291970000|2022-01-04 10:26:10|3786.35|3777.65|3788.12|3779.42|3788.34|3779.64|3786.07|3777.37|33
1641291980000|2022-01-04 10:26:20|3788.13|3779.43|3787.25|3778.55|3788.13|3779.43|3787.03|3778.33|35
1641291990000|2022-01-04 10:26:30|3787.21|3778.51|3786.07|3777.37|3787.24|3778.54|3785.95|3777.25|39
1641292000000|2022-01-04 10:26:40|3786.05|3777.35|3786.52|3777.82|3787.4|3778.7|3786.05|3777.35|34
1641292010000|2022-01-04 10:26:50|3786.51|3777.81|3786.85|3778.15|3787.02|3778.32|3786.51|3777.81|34
1641292020000|2022-01-04 10:27:00|3786.89|3778.19|3786.48|3777.78|3786.98|3778.28|3786.47|3777.77|32
1641292030000|2022-01-04 10:27:10|3786.44|3777.74|3786.76|3778.06|3786.98|3778.28|3786.44|3777.74|29
1641292040000|2022-01-04 10:27:20|3786.78|3778.08|3786.94|3778.24|3787|3778.3|3786.76|3778.06|32
1641292050000|2022-01-04 10:27:30|3786.98|3778.28|3786.69|3777.99|3786.98|3778.28|3786.46|3777.76|33
1641292060000|2022-01-04 10:27:40|3786.65|3777.95|3786.92|3778.22|3787.02|3778.32|3786.65|3777.95|29
1641292070000|2022-01-04 10:27:50|3786.97|3778.27|3788.01|3779.31|3788.07|3779.37|3786.95|3778.25|30
1641292080000|2022-01-04 10:28:00|3787.77|3779.07|3787.2|3778.5|3787.92|3779.22|3787.2|3778.5|33
1641292090000|2022-01-04 10:28:10|3787.38|3778.68|3787.35|3778.65|3787.43|3778.73|3787|3778.3|34
1641292100000|2022-01-04 10:28:20|3787.34|3778.64|3787.24|3778.54|3787.47|3778.77|3786.91|3778.21|32
1641292110000|2022-01-04 10:28:30|3787.26|3778.56|3787.57|3778.87|3787.85|3779.15|3787.22|3778.52|30
1641292120000|2022-01-04 10:28:40|3787.46|3778.76|3787.86|3779.16|3787.86|3779.16|3787.29|3778.59|31
1641292130000|2022-01-04 10:28:50|3787.94|3779.24|3788.21|3779.51|3788.5|3779.8|3787.92|3779.22|35
1641292140000|2022-01-04 10:29:00|3788.22|3779.52|3789.31|3780.61|3789.41|3780.71|3788.21|3779.51|35
1641292150000|2022-01-04 10:29:10|3789.33|3780.63|3792.76|3784.06|3792.93|3784.23|3789.27|3780.57|39
1641292160000|2022-01-04 10:29:20|3792.68|3783.98|3790.13|3781.43|3792.79|3784.09|3790.13|3781.43|38
1641292170000|2022-01-04 10:29:30|3790.08|3781.38|3789.39|3780.69|3790.08|3781.38|3789.08|3780.38|38
1641292180000|2022-01-04 10:29:40|3789.37|3780.67|3788.71|3780.01|3790.69|3781.99|3788.19|3779.49|39
1641292190000|2022-01-04 10:29:50|3788.68|3779.98|3788.64|3779.94|3788.68|3779.98|3788.27|3779.57|37
1641292200000|2022-01-04 10:30:00|3788.65|3779.95|3788.49|3779.79|3789.31|3780.61|3788.49|3779.79|29
1641292210000|2022-01-04 10:30:10|3788.5|3779.8|3788.94|3780.24|3789.09|3780.39|3788.49|3779.79|32
1641292220000|2022-01-04 10:30:20|3788.92|3780.22|3789.09|3780.39|3789.27|3780.57|3788.9|3780.2|28
1641292230000|2022-01-04 10:30:30|3789.07|3780.37|3789.44|3780.74|3789.52|3780.82|3789.07|3780.37|32
1641292240000|2022-01-04 10:30:40|3789.43|3780.73|3789.45|3780.75|3789.53|3780.83|3789.29|3780.59|26
1641292250000|2022-01-04 10:30:50|3789.46|3780.76|3789.4|3780.7|3789.52|3780.82|3789.32|3780.62|28
1641292260000|2022-01-04 10:31:00|3789.44|3780.74|3790.3|3781.6|3790.37|3781.67|3789.39|3780.69|9
1641292270000|2022-01-04 10:31:10|3790.33|3781.63|3791.38|3782.68|3791.46|3782.76|3790.25|3781.55|19
1641292280000|2022-01-04 10:31:20|3791.53|3782.83|3792.77|3784.07|3793.02|3784.32|3791.53|3782.83|35
1641292290000|2022-01-04 10:31:30|3792.76|3784.06|3794.14|3785.44|3794.14|3785.44|3792.51|3783.81|30
1641292300000|2022-01-04 10:31:40|3794.25|3785.55|3792.95|3784.25|3794.25|3785.55|3792.73|3784.03|36
1641292310000|2022-01-04 10:31:50|3792.89|3784.19|3792.96|3784.26|3793.43|3784.73|3792.88|3784.18|37
1641292320000|2022-01-04 10:32:00|3793.36|3784.66|3793.45|3784.75|3793.55|3784.85|3792.95|3784.25|36
1641292330000|2022-01-04 10:32:10|3793.34|3784.64|3791.93|3783.23|3793.45|3784.75|3791.62|3782.92|35
1641292340000|2022-01-04 10:32:20|3791.97|3783.27|3791.6|3782.9|3791.99|3783.29|3791.01|3782.31|33
1641292350000|2022-01-04 10:32:30|3791.61|3782.91|3791.76|3783.06|3791.83|3783.13|3790.89|3782.19|40
1641292360000|2022-01-04 10:32:40|3791.75|3783.05|3792.79|3784.09|3792.86|3784.16|3791.4|3782.7|34
1641292370000|2022-01-04 10:32:50|3792.81|3784.11|3792.91|3784.21|3792.94|3784.24|3792.66|3783.96|28
1641292380000|2022-01-04 10:33:00|3792.59|3783.89|3791.69|3782.99|3792.81|3784.11|3791.69|3782.99|32
1641292390000|2022-01-04 10:33:10|3791.76|3783.06|3792.45|3783.75|3792.51|3783.81|3791.59|3782.89|36
1641292400000|2022-01-04 10:33:20|3792.46|3783.76|3792.09|3783.39|3792.46|3783.76|3791.94|3783.24|35
1641292410000|2022-01-04 10:33:30|3792.22|3783.52|3792.74|3784.04|3792.91|3784.21|3792.16|3783.46|34
1641292420000|2022-01-04 10:33:40|3792.86|3784.16|3792.43|3783.73|3792.86|3784.16|3792.43|3783.73|30
1641292430000|2022-01-04 10:33:50|3792.59|3783.89|3792.3|3783.6|3792.71|3784.01|3791.88|3783.18|35
1641292440000|2022-01-04 10:34:00|3792.29|3783.59|3792.07|3783.37|3792.42|3783.72|3791.2|3782.5|31
1641292450000|2022-01-04 10:34:10|3792.2|3783.5|3792.97|3784.27|3793.07|3784.37|3792.2|3783.5|37
1641292460000|2022-01-04 10:34:20|3792.95|3784.25|3792.58|3783.88|3793.1|3784.4|3792.58|3783.88|33
1641292470000|2022-01-04 10:34:30|3792.59|3783.89|3792.72|3784.02|3792.87|3784.17|3792.51|3783.81|28
1641292480000|2022-01-04 10:34:40|3792.76|3784.06|3792.09|3783.39|3792.86|3784.16|3792.08|3783.38|33
1641292490000|2022-01-04 10:34:50|3792.08|3783.38|3792.26|3783.56|3792.49|3783.79|3792.07|3783.37|23
1641292500000|2022-01-04 10:35:00|3791.95|3783.25|3790.61|3781.91|3791.95|3783.25|3790.52|3781.82|26
1641292510000|2022-01-04 10:35:10|3790.54|3781.84|3790.78|3782.08|3790.78|3782.08|3790.51|3781.81|32
1641292520000|2022-01-04 10:35:20|3790.79|3782.09|3790.63|3781.93|3790.79|3782.09|3790.58|3781.88|16
1641292530000|2022-01-04 10:35:30|3790.62|3781.92|3792.07|3783.37|3792.07|3783.37|3790.62|3781.92|27
1641292540000|2022-01-04 10:35:40|3791.93|3783.23|3791.55|3782.85|3792.02|3783.32|3791.39|3782.69|33
1641292550000|2022-01-04 10:35:50|3791.54|3782.84|3791.35|3782.65|3791.58|3782.88|3791.35|3782.65|29
1641292560000|2022-01-04 10:36:00|3791.39|3782.69|3791.48|3782.78|3791.58|3782.88|3791.05|3782.35|34
1641292570000|2022-01-04 10:36:10|3791.55|3782.85|3790.73|3782.03|3791.57|3782.87|3790.73|3782.03|29
1641292580000|2022-01-04 10:36:20|3790.58|3781.88|3790.08|3781.38|3790.59|3781.89|3789.89|3781.19|31
1641292590000|2022-01-04 10:36:30|3790.07|3781.37|3789.68|3780.98|3790.17|3781.47|3789.68|3780.98|34
1641292600000|2022-01-04 10:36:40|3789.74|3781.04|3788.13|3779.43|3789.89|3781.19|3788.03|3779.33|32
1641292610000|2022-01-04 10:36:50|3788.06|3779.36|3789.15|3780.45|3789.17|3780.47|3788.06|3779.36|33
1641292620000|2022-01-04 10:37:00|3789.14|3780.44|3789.21|3780.51|3789.25|3780.55|3788.76|3780.06|30
1641292630000|2022-01-04 10:37:10|3789.1|3780.4|3788.63|3779.93|3789.26|3780.56|3788.63|3779.93|29
1641292640000|2022-01-04 10:37:20|3788.59|3779.89|3789.06|3780.36|3789.13|3780.43|3788.58|3779.88|25
1641292650000|2022-01-04 10:37:30|3789.07|3780.37|3789.08|3780.38|3789.12|3780.42|3788.77|3780.07|22
1641292660000|2022-01-04 10:37:40|3789.03|3780.33|3788.4|3779.7|3789.03|3780.33|3787.7|3779|33
1641292670000|2022-01-04 10:37:50|3788.37|3779.67|3788.61|3779.91|3788.77|3780.07|3788.37|3779.67|27
1641292680000|2022-01-04 10:38:00|3788.54|3779.84|3787.53|3778.83|3788.71|3780.01|3787.48|3778.78|27
1641292690000|2022-01-04 10:38:10|3787.52|3778.82|3787.72|3779.02|3787.96|3779.26|3787.17|3778.47|30
1641292700000|2022-01-04 10:38:20|3787.87|3779.17|3787.87|3779.17|3788.01|3779.31|3787.78|3779.08|26
1641292710000|2022-01-04 10:38:30|3788|3779.3|3787.86|3779.16|3788.05|3779.35|3787.63|3778.93|30
1641292720000|2022-01-04 10:38:40|3787.79|3779.09|3788.35|3779.65|3788.59|3779.89|3787.79|3779.09|36
1641292730000|2022-01-04 10:38:50|3788.37|3779.67|3787.49|3778.79|3788.45|3779.75|3787.37|3778.67|27
1641292740000|2022-01-04 10:39:00|3787.38|3778.68|3787.38|3778.68|3787.54|3778.84|3787.38|3778.68|8
1641292750000|2022-01-04 10:39:10|3787.4|3778.7|3788|3779.3|3788.14|3779.44|3787.4|3778.7|22
1641292760000|2022-01-04 10:39:20|3788.05|3779.35|3787.53|3778.83|3788.05|3779.35|3787.47|3778.77|20
1641292770000|2022-01-04 10:39:30|3787.72|3779.02|3787.79|3779.09|3787.79|3779.09|3787.49|3778.79|11
1641292780000|2022-01-04 10:39:40|3787.89|3779.19|3787.3|3778.6|3787.89|3779.19|3786.76|3778.06|15
1641292790000|2022-01-04 10:39:50|3787.4|3778.7|3787.74|3779.04|3787.84|3779.14|3787.28|3778.58|14
1641292800000|2022-01-04 10:40:00|3787.84|3779.14|3785.24|3776.54|3787.84|3779.14|3785.11|3776.41|27
1641292810000|2022-01-04 10:40:10|3785.49|3776.79|3786.57|3777.87|3786.91|3778.21|3785.46|3776.76|37
1641292820000|2022-01-04 10:40:20|3786.49|3777.79|3786.47|3777.77|3786.61|3777.91|3786.29|3777.59|29
1641292830000|2022-01-04 10:40:30|3786.44|3777.74|3785.91|3777.21|3786.52|3777.82|3785.91|3777.21|24
1641292840000|2022-01-04 10:40:40|3786.28|3777.58|3784.96|3776.26|3786.28|3777.58|3784.96|3776.26|34
1641292850000|2022-01-04 10:40:50|3785.1|3776.4|3785.5|3776.8|3785.5|3776.8|3783.08|3774.38|35
1641292860000|2022-01-04 10:41:00|3785.56|3776.86|3785.65|3776.95|3785.99|3777.29|3785.53|3776.83|29
1641292870000|2022-01-04 10:41:10|3785.64|3776.94|3785.48|3776.78|3785.65|3776.95|3784.83|3776.13|32
1641292880000|2022-01-04 10:41:20|3785.58|3776.88|3785.61|3776.91|3785.76|3777.06|3785.56|3776.86|24
1641292890000|2022-01-04 10:41:30|3785.7|3777|3785.56|3776.86|3785.75|3777.05|3785.47|3776.77|13
1641292900000|2022-01-04 10:41:40|3785.57|3776.87|3785.71|3777.01|3785.71|3777.01|3785.5|3776.8|10
1641292910000|2022-01-04 10:41:50|3785.57|3776.87|3785.6|3776.9|3785.6|3776.9|3785.54|3776.84|8
1641292920000|2022-01-04 10:42:00|3785.73|3777.03|3786.47|3777.77|3786.95|3778.25|3785.73|3777.03|28
1641292930000|2022-01-04 10:42:10|3786.52|3777.82|3787.47|3778.77|3787.56|3778.86|3786.44|3777.74|20
1641292940000|2022-01-04 10:42:20|3787.48|3778.78|3787.59|3778.89|3787.65|3778.95|3787.44|3778.74|13
1641292950000|2022-01-04 10:42:30|3787.61|3778.91|3787.66|3778.96|3787.66|3778.96|3787.59|3778.89|3
1641292960000|2022-01-04 10:42:40|3787.73|3779.03|3787.66|3778.96|3787.78|3779.08|3787.65|3778.95|15
1641292970000|2022-01-04 10:42:50|3787.78|3779.08|3787.81|3779.11|3788.04|3779.34|3787.57|3778.87|22
1641292980000|2022-01-04 10:43:00|3787.77|3779.07|3788.67|3779.97|3788.67|3779.97|3787.77|3779.07|9
1641292990000|2022-01-04 10:43:10|3788.71|3780.01|3788.76|3780.06|3788.98|3780.28|3788.7|3780|28
1641293000000|2022-01-04 10:43:20|3788.75|3780.05|3788.48|3779.78|3788.75|3780.05|3788.41|3779.71|31
1641293010000|2022-01-04 10:43:30|3788.69|3779.99|3798.35|3789.65|3798.35|3789.65|3788.69|3779.99|40
1641293020000|2022-01-04 10:43:40|3798.6|3789.9|3795.67|3786.97|3798.6|3789.9|3795.22|3786.52|36
1641293030000|2022-01-04 10:43:50|3796.1|3787.4|3795.98|3787.28|3796.45|3787.75|3795.76|3787.06|32
1641293040000|2022-01-04 10:44:00|3796.09|3787.39|3796.61|3787.91|3797.44|3788.74|3796.09|3787.39|37
1641293050000|2022-01-04 10:44:10|3796.92|3788.22|3796.16|3787.46|3797.2|3788.5|3795.63|3786.93|38
1641293060000|2022-01-04 10:44:20|3795.92|3787.22|3795.91|3787.21|3796.11|3787.41|3795.45|3786.75|39
1641293070000|2022-01-04 10:44:30|3795.97|3787.27|3796.01|3787.31|3796.14|3787.44|3795.92|3787.22|25
1641293080000|2022-01-04 10:44:40|3796.06|3787.36|3797.07|3788.37|3797.86|3789.16|3793.66|3784.96|39
1641293090000|2022-01-04 10:44:50|3797.13|3788.43|3797.2|3788.5|3797.53|3788.83|3796.85|3788.15|36
1641293100000|2022-01-04 10:45:00|3797.25|3788.55|3797.25|3788.55|3797.31|3788.61|3796.49|3787.79|29
1641293110000|2022-01-04 10:45:10|3797.22|3788.52|3796.32|3787.62|3797.32|3788.62|3795.84|3787.14|25
1641293120000|2022-01-04 10:45:20|3796.43|3787.73|3796.29|3787.59|3796.43|3787.73|3795.64|3786.94|34
1641293130000|2022-01-04 10:45:30|3795.98|3787.28|3796.5|3787.8|3796.54|3787.84|3794.69|3785.99|36
1641293140000|2022-01-04 10:45:40|3796.41|3787.71|3795.69|3786.99|3796.41|3787.71|3795.43|3786.73|31
1641293150000|2022-01-04 10:45:50|3795.58|3786.88|3795.13|3786.43|3795.75|3787.05|3794.64|3785.94|31
1641293160000|2022-01-04 10:46:00|3795.18|3786.48|3795.25|3786.55|3795.42|3786.72|3794.59|3785.89|31
1641293170000|2022-01-04 10:46:10|3795.35|3786.65|3795.36|3786.66|3795.42|3786.72|3795.02|3786.32|27
1641293180000|2022-01-04 10:46:20|3795.44|3786.74|3795.17|3786.47|3795.44|3786.74|3794.92|3786.22|24
1641293190000|2022-01-04 10:46:30|3794.92|3786.22|3795.23|3786.53|3795.37|3786.67|3794.88|3786.18|28
1641293200000|2022-01-04 10:46:40|3795.16|3786.46|3795.31|3786.61|3795.41|3786.71|3795.03|3786.33|21
1641293210000|2022-01-04 10:46:50|3795.21|3786.51|3795.51|3786.81|3795.51|3786.81|3795.2|3786.5|21
1641293220000|2022-01-04 10:47:00|3795.53|3786.83|3794.53|3785.83|3795.65|3786.95|3794.41|3785.71|23
1641293230000|2022-01-04 10:47:10|3794.61|3785.91|3794.15|3785.45|3794.61|3785.91|3793.89|3785.19|22
1641293240000|2022-01-04 10:47:20|3794.14|3785.44|3794.64|3785.94|3794.76|3786.06|3794.13|3785.43|20
1641293250000|2022-01-04 10:47:30|3794.54|3785.84|3794.5|3785.8|3794.72|3786.02|3794.49|3785.79|25
1641293260000|2022-01-04 10:47:40|3794.49|3785.79|3794.89|3786.19|3794.89|3786.19|3794.18|3785.48|34
1641293270000|2022-01-04 10:47:50|3794.77|3786.07|3794.82|3786.12|3795.08|3786.38|3794.56|3785.86|33
1641293280000|2022-01-04 10:48:00|3794.8|3786.1|3800.79|3792.09|3801.04|3792.34|3794.63|3785.93|39
1641293290000|2022-01-04 10:48:10|3800.72|3792.02|3802.04|3793.34|3802.23|3793.53|3800.63|3791.93|34
1641293300000|2022-01-04 10:48:20|3802.06|3793.36|3807.37|3798.67|3808.96|3800.26|3801.78|3793.08|40
1641293310000|2022-01-04 10:48:30|3807.43|3798.73|3807.04|3798.34|3807.45|3798.75|3806.56|3797.86|38
1641293320000|2022-01-04 10:48:40|3807.09|3798.39|3806.16|3797.46|3807.09|3798.39|3805.73|3797.03|38
1641293330000|2022-01-04 10:48:50|3806.22|3797.52|3805.65|3796.95|3806.47|3797.77|3805.21|3796.51|34
1641293340000|2022-01-04 10:49:00|3805.4|3796.7|3805.13|3796.43|3805.71|3797.01|3804.96|3796.26|30
1641293350000|2022-01-04 10:49:10|3805.15|3796.45|3805.97|3797.27|3806.07|3797.37|3804.92|3796.22|33
1641293360000|2022-01-04 10:49:20|3805.77|3797.07|3806.91|3798.21|3806.91|3798.21|3805.52|3796.82|35
1641293370000|2022-01-04 10:49:30|3806.9|3798.2|3806.32|3797.62|3806.9|3798.2|3805.73|3797.03|37
1641293380000|2022-01-04 10:49:40|3806.34|3797.64|3807.82|3799.12|3807.86|3799.16|3806.32|3797.62|27
1641293390000|2022-01-04 10:49:50|3807.7|3799|3807.92|3799.22|3808.1|3799.4|3807.3|3798.6|29
1641293400000|2022-01-04 10:50:00|3807.88|3799.18|3809.26|3800.56|3809.33|3800.63|3807.88|3799.18|38
1641293410000|2022-01-04 10:50:10|3809.22|3800.52|3808.68|3799.98|3809.22|3800.52|3808.28|3799.58|31
1641293420000|2022-01-04 10:50:20|3808.88|3800.18|3811.49|3802.79|3812.33|3803.63|3808.88|3800.18|35
1641293430000|2022-01-04 10:50:30|3810.64|3801.94|3809.58|3800.88|3810.7|3802|3809.38|3800.68|36
1641293440000|2022-01-04 10:50:40|3809.25|3800.55|3809.34|3800.64|3809.77|3801.07|3808.95|3800.25|31
1641293450000|2022-01-04 10:50:50|3809.35|3800.65|3807.94|3799.24|3809.35|3800.65|3807.61|3798.91|37
1641293460000|2022-01-04 10:51:00|3807.95|3799.25|3806.51|3797.81|3808.12|3799.42|3806.51|3797.81|38
1641293470000|2022-01-04 10:51:10|3806.49|3797.79|3807.01|3798.31|3807.1|3798.4|3805.2|3796.5|38
1641293480000|2022-01-04 10:51:20|3806.73|3798.03|3806.04|3797.34|3806.98|3798.28|3806.04|3797.34|32
1641293490000|2022-01-04 10:51:30|3806.09|3797.39|3806.11|3797.41|3806.44|3797.74|3806.04|3797.34|20
1641293500000|2022-01-04 10:51:40|3806.2|3797.5|3806.67|3797.97|3806.81|3798.11|3806.2|3797.5|34
1641293510000|2022-01-04 10:51:50|3806.64|3797.94|3807.22|3798.52|3807.61|3798.91|3806.64|3797.94|36
1641293520000|2022-01-04 10:52:00|3807.26|3798.56|3806.5|3797.8|3807.35|3798.65|3806.5|3797.8|33
1641293530000|2022-01-04 10:52:10|3806.49|3797.79|3806.48|3797.78|3806.49|3797.79|3806.02|3797.32|24
1641293540000|2022-01-04 10:52:20|3806.47|3797.77|3806.35|3797.65|3806.58|3797.88|3806.08|3797.38|22
1641293550000|2022-01-04 10:52:30|3806.22|3797.52|3806.17|3797.47|3806.22|3797.52|3805.93|3797.23|12
1641293560000|2022-01-04 10:52:40|3806.08|3797.38|3807.67|3798.97|3807.84|3799.14|3805.8|3797.1|27
1641293570000|2022-01-04 10:52:50|3807.62|3798.92|3807.61|3798.91|3807.81|3799.11|3807.2|3798.5|25
1641293580000|2022-01-04 10:53:00|3807.68|3798.98|3807.83|3799.13|3808.28|3799.58|3807.6|3798.9|31
1641293590000|2022-01-04 10:53:10|3807.66|3798.96|3807.7|3799|3808.08|3799.38|3807.43|3798.73|25
1641293600000|2022-01-04 10:53:20|3807.77|3799.07|3809.79|3801.09|3809.79|3801.09|3807.67|3798.97|18
1641293610000|2022-01-04 10:53:30|3809.61|3800.91|3809.07|3800.37|3809.61|3800.91|3808.78|3800.08|34
1641293620000|2022-01-04 10:53:40|3809.15|3800.45|3809.71|3801.01|3809.83|3801.13|3808.93|3800.23|33
1641293630000|2022-01-04 10:53:50|3809.73|3801.03|3810.07|3801.37|3810.4|3801.7|3809.6|3800.9|37
1641293640000|2022-01-04 10:54:00|3809.71|3801.01|3811.72|3803.02|3811.72|3803.02|3809.7|3801|24
1641293650000|2022-01-04 10:54:10|3811.49|3802.79|3812.3|3803.6|3812.72|3804.02|3810.66|3801.96|34
1641293660000|2022-01-04 10:54:20|3812.27|3803.57|3813.46|3804.76|3813.46|3804.76|3812.2|3803.5|30
1641293670000|2022-01-04 10:54:30|3813.42|3804.72|3815.27|3806.57|3815.86|3807.16|3813.14|3804.44|35
1641293680000|2022-01-04 10:54:40|3814.53|3805.83|3815.15|3806.45|3815.4|3806.7|3814.23|3805.53|30
1641293690000|2022-01-04 10:54:50|3816.65|3807.95|3818.43|3809.73|3818.43|3809.73|3816.33|3807.63|36
1641293700000|2022-01-04 10:55:00|3818.5|3809.8|3818.52|3809.82|3819.17|3810.47|3817.79|3809.09|36
1641293710000|2022-01-04 10:55:10|3818.51|3809.81|3816.68|3807.98|3818.51|3809.81|3816.03|3807.33|39
1641293720000|2022-01-04 10:55:20|3816.69|3807.99|3815.23|3806.53|3816.69|3807.99|3814.81|3806.11|39
1641293730000|2022-01-04 10:55:30|3815.27|3806.57|3815.86|3807.16|3817.49|3808.79|3815.01|3806.31|36
1641293740000|2022-01-04 10:55:40|3815.8|3807.1|3815.74|3807.04|3816.31|3807.61|3814.99|3806.29|30
1641293750000|2022-01-04 10:55:50|3815.72|3807.02|3815.49|3806.79|3815.72|3807.02|3815.28|3806.58|30
1641293760000|2022-01-04 10:56:00|3815.5|3806.8|3814.26|3805.56|3815.5|3806.8|3814.26|3805.56|34
1641293770000|2022-01-04 10:56:10|3814.2|3805.5|3812.98|3804.28|3814.53|3805.83|3812.52|3803.82|39
1641293780000|2022-01-04 10:56:20|3812.41|3803.71|3812.78|3804.08|3813.16|3804.46|3812.41|3803.71|34
1641293790000|2022-01-04 10:56:30|3812.74|3804.04|3812.79|3804.09|3812.92|3804.22|3812.6|3803.9|25
1641293800000|2022-01-04 10:56:40|3812.77|3804.07|3814.11|3805.41|3814.31|3805.61|3812.57|3803.87|29
1641293810000|2022-01-04 10:56:50|3814.15|3805.45|3815.54|3806.84|3816.3|3807.6|3814.05|3805.35|39
1641293820000|2022-01-04 10:57:00|3815.55|3806.85|3816.73|3808.03|3816.78|3808.08|3815.07|3806.37|36
1641293830000|2022-01-04 10:57:10|3816.27|3807.57|3816.37|3807.67|3816.83|3808.13|3816.03|3807.33|29
1641293840000|2022-01-04 10:57:20|3816.55|3807.85|3815.62|3806.92|3816.77|3808.07|3815.56|3806.86|37
1641293850000|2022-01-04 10:57:30|3815.49|3806.79|3815.66|3806.96|3815.73|3807.03|3815.26|3806.56|31
1641293860000|2022-01-04 10:57:40|3815.7|3807|3814.3|3805.6|3815.7|3807|3814.06|3805.36|24
1641293870000|2022-01-04 10:57:50|3814.49|3805.79|3814.3|3805.6|3814.69|3805.99|3814.15|3805.45|31
1641293880000|2022-01-04 10:58:00|3814.16|3805.46|3813.76|3805.06|3814.44|3805.74|3813.76|3805.06|19
1641293890000|2022-01-04 10:58:10|3814.06|3805.36|3811.99|3803.29|3814.06|3805.36|3811.98|3803.28|21
1641293900000|2022-01-04 10:58:20|3811.95|3803.25|3812.4|3803.7|3812.4|3803.7|3811.43|3802.73|30
1641293910000|2022-01-04 10:58:30|3812.37|3803.67|3812.18|3803.48|3812.49|3803.79|3812.07|3803.37|33
1641293920000|2022-01-04 10:58:40|3811.83|3803.13|3812.86|3804.16|3813.03|3804.33|3811.83|3803.13|29
1641293930000|2022-01-04 10:58:50|3812.72|3804.02|3811.46|3802.76|3812.82|3804.12|3811.44|3802.74|27
1641293940000|2022-01-04 10:59:00|3811.45|3802.75|3812.78|3804.08|3812.78|3804.08|3810.57|3801.87|32
1641293950000|2022-01-04 10:59:10|3812.89|3804.19|3813.27|3804.57|3813.57|3804.87|3812.89|3804.19|31
1641293960000|2022-01-04 10:59:20|3813.33|3804.63|3813.68|3804.98|3813.72|3805.02|3813.21|3804.51|30
1641293970000|2022-01-04 10:59:30|3813.6|3804.9|3812.91|3804.21|3813.65|3804.95|3812.79|3804.09|34
1641293980000|2022-01-04 10:59:40|3812.97|3804.27|3812.05|3803.35|3813.25|3804.55|3811.32|3802.62|28
1641293990000|2022-01-04 10:59:50|3811.83|3803.13|3811.51|3802.81|3811.83|3803.13|3810.66|3801.96|14
1641294000000|2022-01-04 11:00:00|3811.52|3802.82|3813.24|3804.54|3813.3|3804.6|3811.08|3802.38|36
1641294010000|2022-01-04 11:00:10|3813.25|3804.55|3816.51|3807.81|3816.76|3808.06|3813.21|3804.51|36
1641294020000|2022-01-04 11:00:20|3816.35|3807.65|3819.11|3810.41|3819.24|3810.54|3816.35|3807.65|32
1641294030000|2022-01-04 11:00:30|3818.83|3810.13|3818.51|3809.81|3819.18|3810.48|3818.09|3809.39|30
1641294040000|2022-01-04 11:00:40|3818.59|3809.89|3818.23|3809.53|3818.9|3810.2|3818.23|3809.53|24
1641294050000|2022-01-04 11:00:50|3818.27|3809.57|3819.61|3810.91|3822.49|3813.79|3818.27|3809.57|34
1641294060000|2022-01-04 11:01:00|3819.3|3810.6|3819.27|3810.57|3820.13|3811.43|3818.97|3810.27|35
1641294070000|2022-01-04 11:01:10|3819.09|3810.39|3819.75|3811.05|3819.82|3811.12|3819.09|3810.39|37
1641294080000|2022-01-04 11:01:20|3819.31|3810.61|3818.66|3809.96|3819.97|3811.27|3818.59|3809.89|34
1641294090000|2022-01-04 11:01:30|3818.68|3809.98|3817.98|3809.28|3818.86|3810.16|3817.12|3808.42|33
1641294100000|2022-01-04 11:01:40|3818.26|3809.56|3820.48|3811.78|3820.48|3811.78|3818.13|3809.43|36
1641294110000|2022-01-04 11:01:50|3820.73|3812.03|3821.46|3812.76|3821.99|3813.29|3820.38|3811.68|37
1641294120000|2022-01-04 11:02:00|3821.53|3812.83|3821.48|3812.78|3821.82|3813.12|3820.67|3811.97|31
1641294130000|2022-01-04 11:02:10|3821.47|3812.77|3822.15|3813.45|3822.85|3814.15|3821.42|3812.72|34
1641294140000|2022-01-04 11:02:20|3821.83|3813.13|3830.2|3821.5|3830.57|3821.87|3821.63|3812.93|33
1641294150000|2022-01-04 11:02:30|3830.08|3821.38|3830.14|3821.44|3830.8|3822.1|3829.54|3820.84|38
1641294160000|2022-01-04 11:02:40|3830.4|3821.7|3830.55|3821.85|3831.49|3822.79|3829.96|3821.26|34
1641294170000|2022-01-04 11:02:50|3830.47|3821.77|3830.86|3822.16|3830.99|3822.29|3828.95|3820.25|38
1641294180000|2022-01-04 11:03:00|3830.64|3821.94|3832.33|3823.63|3832.33|3823.63|3830.38|3821.68|37
1641294190000|2022-01-04 11:03:10|3832.34|3823.64|3831.29|3822.59|3832.34|3823.64|3830.07|3821.37|35
1641294200000|2022-01-04 11:03:20|3831.26|3822.56|3830.83|3822.13|3831.59|3822.89|3829.48|3820.78|39
1641294210000|2022-01-04 11:03:30|3830.85|3822.15|3830.78|3822.08|3831.45|3822.75|3829.82|3821.12|39
1641294220000|2022-01-04 11:03:40|3831|3822.3|3831.23|3822.53|3832.09|3823.39|3830.72|3822.02|37
1641294230000|2022-01-04 11:03:50|3831.32|3822.62|3829.92|3821.22|3831.62|3822.92|3829.69|3820.99|36
1641294240000|2022-01-04 11:04:00|3830.07|3821.37|3830.71|3822.01|3830.89|3822.19|3828.91|3820.21|32
1641294250000|2022-01-04 11:04:10|3830.98|3822.28|3828.69|3819.99|3830.98|3822.28|3828.45|3819.75|27
1641294260000|2022-01-04 11:04:20|3828.52|3819.82|3829.69|3820.99|3833.01|3824.31|3828.52|3819.82|36
1641294270000|2022-01-04 11:04:30|3830.21|3821.51|3828.94|3820.24|3830.39|3821.69|3828.85|3820.15|39
1641294280000|2022-01-04 11:04:40|3828.93|3820.23|3828.16|3819.46|3829.09|3820.39|3827.46|3818.76|38
1641294290000|2022-01-04 11:04:50|3828.09|3819.39|3830.85|3822.15|3832.71|3824.01|3828.09|3819.39|33
1641294300000|2022-01-04 11:05:00|3831.64|3822.94|3832.24|3823.54|3832.44|3823.74|3831.64|3822.94|35
1641294310000|2022-01-04 11:05:10|3832.29|3823.59|3831.84|3823.14|3832.55|3823.85|3831.67|3822.97|36
1641294320000|2022-01-04 11:05:20|3831.71|3823.01|3832.18|3823.48|3832.52|3823.82|3831.43|3822.73|31
1641294330000|2022-01-04 11:05:30|3831.63|3822.93|3831.91|3823.21|3832.19|3823.49|3829.8|3821.1|32
1641294340000|2022-01-04 11:05:40|3831.86|3823.16|3831|3822.3|3832.72|3824.02|3830.83|3822.13|39
1641294350000|2022-01-04 11:05:50|3830.92|3822.22|3833.19|3824.49|3833.39|3824.69|3830.92|3822.22|36
1641294360000|2022-01-04 11:06:00|3833.32|3824.62|3833.12|3824.42|3833.71|3825.01|3833.08|3824.38|34
1641294370000|2022-01-04 11:06:10|3832.92|3824.22|3834.02|3825.32|3835.43|3826.73|3832.88|3824.18|38
1641294380000|2022-01-04 11:06:20|3833.94|3825.24|3833.32|3824.62|3833.94|3825.24|3833.14|3824.44|33
1641294390000|2022-01-04 11:06:30|3833.37|3824.67|3832.45|3823.75|3833.9|3825.2|3832.32|3823.62|36
1641294400000|2022-01-04 11:06:40|3832.32|3823.62|3831.96|3823.26|3832.32|3823.62|3831.24|3822.54|34
1641294410000|2022-01-04 11:06:50|3832.03|3823.33|3832.34|3823.64|3832.72|3824.02|3831.76|3823.06|30
1641294420000|2022-01-04 11:07:00|3832.6|3823.9|3832.11|3823.41|3832.6|3823.9|3831.71|3823.01|32
1641294430000|2022-01-04 11:07:10|3831.99|3823.29|3830.09|3821.39|3832.26|3823.56|3829.95|3821.25|37
1641294440000|2022-01-04 11:07:20|3829.98|3821.28|3828.64|3819.94|3830.09|3821.39|3828.32|3819.62|38
1641294450000|2022-01-04 11:07:30|3828.65|3819.95|3828.24|3819.54|3829.06|3820.36|3828.24|3819.54|38
1641294460000|2022-01-04 11:07:40|3828.25|3819.55|3826.82|3818.12|3828.26|3819.56|3826.68|3817.98|35
1641294470000|2022-01-04 11:07:50|3826.74|3818.04|3827.04|3818.34|3827.16|3818.46|3826.61|3817.91|31
1641294480000|2022-01-04 11:08:00|3827.19|3818.49|3827.04|3818.34|3827.42|3818.72|3826.95|3818.25|35
1641294490000|2022-01-04 11:08:10|3827.08|3818.38|3826.7|3818|3827.19|3818.49|3826.61|3817.91|27
1641294500000|2022-01-04 11:08:20|3826.69|3817.99|3828.3|3819.6|3828.52|3819.82|3826.69|3817.99|29
1641294510000|2022-01-04 11:08:30|3828.41|3819.71|3828.18|3819.48|3828.57|3819.87|3827.65|3818.95|25
1641294520000|2022-01-04 11:08:40|3828.25|3819.55|3827.79|3819.09|3828.33|3819.63|3827.53|3818.83|24
1641294530000|2022-01-04 11:08:50|3827.78|3819.08|3826.79|3818.09|3827.86|3819.16|3826.56|3817.86|37
1641294540000|2022-01-04 11:09:00|3826.65|3817.95|3826.87|3818.17|3826.92|3818.22|3826.32|3817.62|33
1641294550000|2022-01-04 11:09:10|3826.85|3818.15|3825.07|3816.37|3826.85|3818.15|3824.5|3815.8|36
1641294560000|2022-01-04 11:09:20|3824.99|3816.29|3825.38|3816.68|3825.67|3816.97|3824.99|3816.29|32
1641294570000|2022-01-04 11:09:30|3825.37|3816.67|3826.19|3817.49|3826.19|3817.49|3825.01|3816.31|33
1641294580000|2022-01-04 11:09:40|3826.4|3817.7|3826.99|3818.29|3827.55|3818.85|3826.4|3817.7|37
1641294590000|2022-01-04 11:09:50|3826.93|3818.23|3827.78|3819.08|3827.82|3819.12|3826.93|3818.23|18
1641294600000|2022-01-04 11:10:00|3827.9|3819.2|3828.75|3820.05|3829.24|3820.54|3827.9|3819.2|31
1641294610000|2022-01-04 11:10:10|3829.15|3820.45|3828.45|3819.75|3829.59|3820.89|3828.02|3819.32|36
1641294620000|2022-01-04 11:10:20|3828.42|3819.72|3829.26|3820.56|3829.89|3821.19|3827.96|3819.26|35
1641294630000|2022-01-04 11:10:30|3829.31|3820.61|3832.15|3823.45|3832.15|3823.45|3829.28|3820.58|34
1641294640000|2022-01-04 11:10:40|3832.25|3823.55|3830.52|3821.82|3832.39|3823.69|3830.31|3821.61|30
1641294650000|2022-01-04 11:10:50|3830.53|3821.83|3829.78|3821.08|3830.53|3821.83|3829.78|3821.08|15
1641294660000|2022-01-04 11:11:00|3829.24|3820.54|3827.84|3819.14|3829.24|3820.54|3827.49|3818.79|30
1641294670000|2022-01-04 11:11:10|3827.77|3819.07|3828.86|3820.16|3828.96|3820.26|3827.68|3818.98|32
1641294680000|2022-01-04 11:11:20|3828.85|3820.15|3829.45|3820.75|3829.6|3820.9|3828.79|3820.09|35
1641294690000|2022-01-04 11:11:30|3829.38|3820.68|3829.63|3820.93|3829.74|3821.04|3829.38|3820.68|26
1641294700000|2022-01-04 11:11:40|3829.62|3820.92|3829.88|3821.18|3829.88|3821.18|3829.22|3820.52|29
1641294710000|2022-01-04 11:11:50|3829.62|3820.92|3829.5|3820.8|3829.86|3821.16|3829.37|3820.67|28
1641294720000|2022-01-04 11:12:00|3829.7|3821|3829.58|3820.88|3829.71|3821.01|3829.37|3820.67|24
1641294730000|2022-01-04 11:12:10|3829.22|3820.52|3829.09|3820.39|3829.22|3820.52|3828.04|3819.34|31
1641294740000|2022-01-04 11:12:20|3829.07|3820.37|3830.23|3821.53|3830.85|3822.15|3828.39|3819.69|39
1641294750000|2022-01-04 11:12:30|3830.09|3821.39|3829.9|3821.2|3830.27|3821.57|3829.61|3820.91|18
1641294760000|2022-01-04 11:12:40|3829.85|3821.15|3829.84|3821.14|3829.9|3821.2|3829.53|3820.83|20
1641294770000|2022-01-04 11:12:50|3829.83|3821.13|3829.9|3821.2|3830.02|3821.32|3829.74|3821.04|25
1641294780000|2022-01-04 11:13:00|3829.87|3821.17|3830.01|3821.31|3830.08|3821.38|3829.82|3821.12|31
1641294790000|2022-01-04 11:13:10|3829.63|3820.93|3829.29|3820.59|3829.71|3821.01|3829.29|3820.59|25
1641294800000|2022-01-04 11:13:20|3829.2|3820.5|3828.96|3820.26|3829.36|3820.66|3828.73|3820.03|33
1641294810000|2022-01-04 11:13:30|3829.22|3820.52|3829.97|3821.27|3830.05|3821.35|3829.22|3820.52|26
1641294820000|2022-01-04 11:13:40|3829.51|3820.81|3829.47|3820.77|3829.93|3821.23|3828.98|3820.28|28
1641294830000|2022-01-04 11:13:50|3829.42|3820.72|3829.08|3820.38|3829.69|3820.99|3829.03|3820.33|20
1641294840000|2022-01-04 11:14:00|3829.09|3820.39|3828.71|3820.01|3829.41|3820.71|3828.71|3820.01|29
1641294850000|2022-01-04 11:14:10|3828.84|3820.14|3828.64|3819.94|3828.84|3820.14|3828.64|3819.94|20
1641294860000|2022-01-04 11:14:20|3828.51|3819.81|3828.88|3820.18|3828.88|3820.18|3827.67|3818.97|33
1641294870000|2022-01-04 11:14:30|3829.18|3820.48|3829.75|3821.05|3829.96|3821.26|3829.18|3820.48|36
1641294880000|2022-01-04 11:14:40|3829.76|3821.06|3829.53|3820.83|3829.76|3821.06|3829.49|3820.79|26
1641294890000|2022-01-04 11:14:50|3829.52|3820.82|3829.83|3821.13|3829.9|3821.2|3829.52|3820.82|18
1641294900000|2022-01-04 11:15:00|3829.84|3821.14|3829.84|3821.14|3830.02|3821.32|3829.8|3821.1|19
1641294910000|2022-01-04 11:15:10|3829.83|3821.13|3829.85|3821.15|3829.97|3821.27|3829.81|3821.11|20
1641294920000|2022-01-04 11:15:20|3829.83|3821.13|3829.8|3821.1|3829.96|3821.26|3829.8|3821.1|32
1641294930000|2022-01-04 11:15:30|3829.79|3821.09|3829.72|3821.02|3829.87|3821.17|3829.7|3821|17
1641294940000|2022-01-04 11:15:40|3829.79|3821.09|3829.79|3821.09|3829.79|3821.09|3829.79|3821.09|1
1641294950000|2022-01-04 11:15:50|3829.86|3821.16|3829.69|3820.99|3830.21|3821.51|3829.61|3820.91|23
1641294960000|2022-01-04 11:16:00|3829.63|3820.93|3829.09|3820.39|3829.92|3821.22|3828.92|3820.22|27
1641294970000|2022-01-04 11:16:10|3828.98|3820.28|3828.97|3820.27|3829.13|3820.43|3828.48|3819.78|32
1641294980000|2022-01-04 11:16:20|3828.99|3820.29|3829|3820.3|3829.07|3820.37|3828.59|3819.89|27
1641294990000|2022-01-04 11:16:30|3829.14|3820.44|3830.19|3821.49|3830.59|3821.89|3829.14|3820.44|31
1641295000000|2022-01-04 11:16:40|3830.17|3821.47|3830.16|3821.46|3830.54|3821.84|3829.93|3821.23|29
1641295010000|2022-01-04 11:16:50|3829.99|3821.29|3830.05|3821.35|3830.2|3821.5|3829.59|3820.89|16
1641295020000|2022-01-04 11:17:00|3830.11|3821.41|3830|3821.3|3830.16|3821.46|3829.81|3821.11|20
1641295030000|2022-01-04 11:17:10|3830.04|3821.34|3829.66|3820.96|3830.04|3821.34|3828.89|3820.19|34
1641295040000|2022-01-04 11:17:20|3829.59|3820.89|3829.68|3820.98|3829.69|3820.99|3829.35|3820.65|30
1641295050000|2022-01-04 11:17:30|3829.69|3820.99|3829.61|3820.91|3829.69|3820.99|3828.9|3820.2|23
1641295060000|2022-01-04 11:17:40|3829.57|3820.87|3832.12|3823.42|3832.12|3823.42|3829.57|3820.87|38
1641295070000|2022-01-04 11:17:50|3832.17|3823.47|3833.3|3824.6|3833.4|3824.7|3831.49|3822.79|32
1641295080000|2022-01-04 11:18:00|3833.38|3824.68|3832.39|3823.69|3833.45|3824.75|3832.25|3823.55|33
1641295090000|2022-01-04 11:18:10|3832.47|3823.77|3831.14|3822.44|3832.72|3824.02|3831.14|3822.44|21
1641295100000|2022-01-04 11:18:20|3831.15|3822.45|3831.26|3822.56|3831.52|3822.82|3830.96|3822.26|29
1641295110000|2022-01-04 11:18:30|3831.19|3822.49|3831.22|3822.52|3831.35|3822.65|3830.58|3821.88|20
1641295120000|2022-01-04 11:18:40|3830.51|3821.81|3830.5|3821.8|3832.3|3823.6|3830.49|3821.79|20
1641295130000|2022-01-04 11:18:50|3830.49|3821.79|3831.21|3822.51|3831.39|3822.69|3830.45|3821.75|28
1641295140000|2022-01-04 11:19:00|3831.39|3822.69|3831.17|3822.47|3831.5|3822.8|3830.9|3822.2|28
1641295150000|2022-01-04 11:19:10|3831.07|3822.37|3831.41|3822.71|3833.05|3824.35|3830.83|3822.13|33
1641295160000|2022-01-04 11:19:20|3831.46|3822.76|3833.39|3824.69|3833.39|3824.69|3831.42|3822.72|36
1641295170000|2022-01-04 11:19:30|3833.38|3824.68|3833.23|3824.53|3833.38|3824.68|3832.05|3823.35|30
1641295180000|2022-01-04 11:19:40|3833.15|3824.45|3832.53|3823.83|3834.69|3825.99|3831.94|3823.24|33
1641295190000|2022-01-04 11:19:50|3832.2|3823.5|3831.34|3822.64|3832.7|3824|3830.72|3822.02|34
1641295200000|2022-01-04 11:20:00|3831.39|3822.69|3832.1|3823.4|3832.38|3823.68|3830.98|3822.28|37
1641295210000|2022-01-04 11:20:10|3832.05|3823.35|3832.31|3823.61|3832.31|3823.61|3831.34|3822.64|39
1641295220000|2022-01-04 11:20:20|3831.5|3822.8|3831.59|3822.89|3832.24|3823.54|3831.29|3822.59|33
1641295230000|2022-01-04 11:20:30|3831.86|3823.16|3831.56|3822.86|3832.08|3823.38|3831.56|3822.86|31
1641295240000|2022-01-04 11:20:40|3831.64|3822.94|3831.8|3823.1|3832.07|3823.37|3831.51|3822.81|30
1641295250000|2022-01-04 11:20:50|3831.91|3823.21|3831.78|3823.08|3832.02|3823.32|3831.36|3822.66|18
1641295260000|2022-01-04 11:21:00|3831.74|3823.04|3831.98|3823.28|3831.98|3823.28|3831.38|3822.68|29
1641295270000|2022-01-04 11:21:10|3832.03|3823.33|3831.35|3822.65|3832.03|3823.33|3830.62|3821.92|33
1641295280000|2022-01-04 11:21:20|3831.48|3822.78|3830.39|3821.69|3831.5|3822.8|3830.32|3821.62|30
1641295290000|2022-01-04 11:21:30|3830.38|3821.68|3830.73|3822.03|3830.76|3822.06|3829.49|3820.79|35
1641295300000|2022-01-04 11:21:40|3830.62|3821.92|3830.48|3821.78|3830.7|3822|3830.19|3821.49|35
1641295310000|2022-01-04 11:21:50|3830.5|3821.8|3830.57|3821.87|3830.62|3821.92|3830.32|3821.62|15
1641295320000|2022-01-04 11:22:00|3830.56|3821.86|3830.12|3821.42|3830.64|3821.94|3830.12|3821.42|22
1641295330000|2022-01-04 11:22:10|3830.74|3822.04|3830.25|3821.55|3830.74|3822.04|3829.97|3821.27|24
1641295340000|2022-01-04 11:22:20|3830.26|3821.56|3829.53|3820.83|3830.31|3821.61|3829.29|3820.59|27
1641295350000|2022-01-04 11:22:30|3829.46|3820.76|3828.52|3819.82|3829.77|3821.07|3828.52|3819.82|35
1641295360000|2022-01-04 11:22:40|3828.51|3819.81|3828.11|3819.41|3828.97|3820.27|3827.83|3819.13|37
1641295370000|2022-01-04 11:22:50|3828.08|3819.38|3827.65|3818.95|3828.27|3819.57|3827.48|3818.78|30
1641295380000|2022-01-04 11:23:00|3827.61|3818.91|3827.27|3818.57|3827.63|3818.93|3827.27|3818.57|24
1641295390000|2022-01-04 11:23:10|3827.24|3818.54|3826.83|3818.13|3827.4|3818.7|3826.72|3818.02|32
1641295400000|2022-01-04 11:23:20|3826.71|3818.01|3825.77|3817.07|3826.71|3818.01|3825.64|3816.94|30
1641295410000|2022-01-04 11:23:30|3825.87|3817.17|3826.34|3817.64|3826.67|3817.97|3825.87|3817.17|30
1641295420000|2022-01-04 11:23:40|3826.55|3817.85|3826|3817.3|3826.63|3817.93|3826|3817.3|29
1641295430000|2022-01-04 11:23:50|3825.99|3817.29|3825.94|3817.24|3826.41|3817.71|3825.64|3816.94|34
1641295440000|2022-01-04 11:24:00|3825.85|3817.15|3825.43|3816.73|3826.34|3817.64|3825.23|3816.53|35
1641295450000|2022-01-04 11:24:10|3825.29|3816.59|3824.76|3816.06|3825.48|3816.78|3824.09|3815.39|35
1641295460000|2022-01-04 11:24:20|3824.5|3815.8|3824.62|3815.92|3825.36|3816.66|3824.33|3815.63|26
1641295470000|2022-01-04 11:24:30|3824.45|3815.75|3824.66|3815.96|3825.03|3816.33|3824.16|3815.46|32
1641295480000|2022-01-04 11:24:40|3824.84|3816.14|3824.26|3815.56|3825.36|3816.66|3822.98|3814.28|39
1641295490000|2022-01-04 11:24:50|3823.14|3814.44|3824.2|3815.5|3824.45|3815.75|3823.12|3814.42|35
1641295500000|2022-01-04 11:25:00|3824.17|3815.47|3821.89|3813.19|3824.17|3815.47|3821.49|3812.79|37
1641295510000|2022-01-04 11:25:10|3821.86|3813.16|3823.13|3814.43|3823.3|3814.6|3821.86|3813.16|38
1641295520000|2022-01-04 11:25:20|3823.12|3814.42|3821.96|3813.26|3823.12|3814.42|3821.21|3812.51|33
1641295530000|2022-01-04 11:25:30|3821.98|3813.28|3821.25|3812.55|3822.33|3813.63|3821.14|3812.44|29
1641295540000|2022-01-04 11:25:40|3821.49|3812.79|3820.91|3812.21|3821.55|3812.85|3820.79|3812.09|31
1641295550000|2022-01-04 11:25:50|3821.02|3812.32|3821.04|3812.34|3821.6|3812.9|3821|3812.3|34
1641295560000|2022-01-04 11:26:00|3821.05|3812.35|3820.83|3812.13|3821.49|3812.79|3820.83|3812.13|20
1641295570000|2022-01-04 11:26:10|3820.82|3812.12|3820.79|3812.09|3820.88|3812.18|3820.29|3811.59|25
1641295580000|2022-01-04 11:26:20|3820.15|3811.45|3820.99|3812.29|3821.01|3812.31|3820.15|3811.45|26
1641295590000|2022-01-04 11:26:30|3820.92|3812.22|3820.96|3812.26|3821.16|3812.46|3820.26|3811.56|21
1641295600000|2022-01-04 11:26:40|3820.9|3812.2|3821.31|3812.61|3821.51|3812.81|3820.75|3812.05|24
1641295610000|2022-01-04 11:26:50|3821.24|3812.54|3821.67|3812.97|3822.4|3813.7|3820.81|3812.11|38
1641295620000|2022-01-04 11:27:00|3821.65|3812.95|3822.34|3813.64|3822.61|3813.91|3821.52|3812.82|29
1641295630000|2022-01-04 11:27:10|3822.22|3813.52|3822.03|3813.33|3823.54|3814.84|3821.89|3813.19|29
1641295640000|2022-01-04 11:27:20|3822.07|3813.37|3822.06|3813.36|3822.78|3814.08|3821.92|3813.22|22
1641295650000|2022-01-04 11:27:30|3822.08|3813.38|3822.66|3813.96|3822.86|3814.16|3822.07|3813.37|25
1641295660000|2022-01-04 11:27:40|3822.06|3813.36|3822.28|3813.58|3822.76|3814.06|3822.05|3813.35|20
1641295670000|2022-01-04 11:27:50|3822.03|3813.33|3821.99|3813.29|3822.31|3813.61|3821.97|3813.27|26
1641295680000|2022-01-04 11:28:00|3822|3813.3|3823.17|3814.47|3823.3|3814.6|3821.91|3813.21|31
1641295690000|2022-01-04 11:28:10|3823.3|3814.6|3823.49|3814.79|3823.49|3814.79|3823|3814.3|28
1641295700000|2022-01-04 11:28:20|3823.32|3814.62|3823.06|3814.36|3823.32|3814.62|3822.37|3813.67|30
1641295710000|2022-01-04 11:28:30|3822.33|3813.63|3821.85|3813.15|3823.13|3814.43|3821.85|3813.15|32
1641295720000|2022-01-04 11:28:40|3821.84|3813.14|3821.38|3812.68|3821.93|3813.23|3821.1|3812.4|21
1641295730000|2022-01-04 11:28:50|3821.5|3812.8|3821.69|3812.99|3821.69|3812.99|3820.93|3812.23|30
1641295740000|2022-01-04 11:29:00|3821.67|3812.97|3821.65|3812.95|3821.88|3813.18|3820.36|3811.66|37
1641295750000|2022-01-04 11:29:10|3821.78|3813.08|3821.7|3813|3822.26|3813.56|3821.29|3812.59|37
1641295760000|2022-01-04 11:29:20|3822.24|3813.54|3821.87|3813.17|3822.63|3813.93|3821.79|3813.09|35
1641295770000|2022-01-04 11:29:30|3821.88|3813.18|3822.46|3813.76|3822.51|3813.81|3821.76|3813.06|29
1641295780000|2022-01-04 11:29:40|3822.37|3813.67|3822.53|3813.83|3822.53|3813.83|3821.9|3813.2|35
1641295790000|2022-01-04 11:29:50|3822.44|3813.74|3823.18|3814.48|3823.26|3814.56|3822.11|3813.41|23
1641295800000|2022-01-04 11:30:00|3823.16|3814.46|3823.56|3814.86|3823.85|3815.15|3823.16|3814.46|29
1641295810000|2022-01-04 11:30:10|3823.38|3814.68|3822.56|3813.86|3823.65|3814.95|3821.87|3813.17|32
1641295820000|2022-01-04 11:30:20|3822.73|3814.03|3821.74|3813.04|3822.88|3814.18|3821.26|3812.56|32
1641295830000|2022-01-04 11:30:30|3821.87|3813.17|3821.17|3812.47|3821.87|3813.17|3821.17|3812.47|30
1641295840000|2022-01-04 11:30:40|3821.75|3813.05|3821.83|3813.13|3822.68|3813.98|3821.07|3812.37|36
1641295850000|2022-01-04 11:30:50|3821.85|3813.15|3822.75|3814.05|3823.23|3814.53|3820.92|3812.22|36
1641295860000|2022-01-04 11:31:00|3822.73|3814.03|3822.88|3814.18|3823.34|3814.64|3822.28|3813.58|36
1641295870000|2022-01-04 11:31:10|3822.97|3814.27|3822.3|3813.6|3822.97|3814.27|3822.15|3813.45|32
1641295880000|2022-01-04 11:31:20|3822.62|3813.92|3822.1|3813.4|3822.71|3814.01|3822.1|3813.4|31
1641295890000|2022-01-04 11:31:30|3822.09|3813.39|3822.57|3813.87|3822.7|3814|3822.09|3813.39|30
1641295900000|2022-01-04 11:31:40|3822.1|3813.4|3822.17|3813.47|3822.65|3813.95|3822.1|3813.4|16
1641295910000|2022-01-04 11:31:50|3822.16|3813.46|3821.28|3812.58|3822.16|3813.46|3821.19|3812.49|31
1641295920000|2022-01-04 11:32:00|3821.26|3812.56|3821.74|3813.04|3821.76|3813.06|3821.25|3812.55|25
1641295930000|2022-01-04 11:32:10|3821.34|3812.64|3821.91|3813.21|3821.91|3813.21|3821.33|3812.63|26
1641295940000|2022-01-04 11:32:20|3821.84|3813.14|3821.8|3813.1|3821.99|3813.29|3821.11|3812.41|35
1641295950000|2022-01-04 11:32:30|3821.75|3813.05|3821.49|3812.79|3821.97|3813.27|3820.7|3812|30
1641295960000|2022-01-04 11:32:40|3820.67|3811.97|3820.92|3812.22|3821.89|3813.19|3820.4|3811.7|29
1641295970000|2022-01-04 11:32:50|3820.93|3812.23|3821.66|3812.96|3822.68|3813.98|3820.47|3811.77|34
1641295980000|2022-01-04 11:33:00|3821.63|3812.93|3821.8|3813.1|3822.44|3813.74|3821.63|3812.93|28
1641295990000|2022-01-04 11:33:10|3821.94|3813.24|3821.78|3813.08|3822|3813.3|3820.66|3811.96|33
1641296000000|2022-01-04 11:33:20|3820.89|3812.19|3821.48|3812.78|3821.74|3813.04|3820.74|3812.04|38
1641296010000|2022-01-04 11:33:30|3821.56|3812.86|3820.97|3812.27|3821.75|3813.05|3820.37|3811.67|34
1641296020000|2022-01-04 11:33:40|3820.38|3811.68|3820.37|3811.67|3820.6|3811.9|3819.36|3810.66|39
1641296030000|2022-01-04 11:33:50|3820.39|3811.69|3820.16|3811.46|3820.39|3811.69|3819.95|3811.25|30
1641296040000|2022-01-04 11:34:00|3820.17|3811.47|3820.56|3811.86|3820.67|3811.97|3820.17|3811.47|32
1641296050000|2022-01-04 11:34:10|3821.27|3812.57|3821.61|3812.91|3821.98|3813.28|3820.85|3812.15|32
1641296060000|2022-01-04 11:34:20|3821.63|3812.93|3821.65|3812.95|3821.76|3813.06|3821.17|3812.47|37
1641296070000|2022-01-04 11:34:30|3821.64|3812.94|3821.59|3812.89|3821.76|3813.06|3821.28|3812.58|27
1641296080000|2022-01-04 11:34:40|3821.61|3812.91|3829.23|3820.53|3829.23|3820.53|3820.48|3811.78|39
1641296090000|2022-01-04 11:34:50|3829.35|3820.65|3828.18|3819.48|3829.35|3820.65|3827.21|3818.51|33
1641296100000|2022-01-04 11:35:00|3828.22|3819.52|3828.98|3820.28|3829.23|3820.53|3828.22|3819.52|32
1641296110000|2022-01-04 11:35:10|3828.89|3820.19|3828.32|3819.62|3828.93|3820.23|3827.86|3819.16|34
1641296120000|2022-01-04 11:35:20|3828.4|3819.7|3828.18|3819.48|3828.46|3819.76|3827.86|3819.16|24
1641296130000|2022-01-04 11:35:30|3827.95|3819.25|3827.76|3819.06|3828.19|3819.49|3827.36|3818.66|28
1641296140000|2022-01-04 11:35:40|3827.75|3819.05|3827.36|3818.66|3827.94|3819.24|3827.32|3818.62|21
1641296150000|2022-01-04 11:35:50|3827.37|3818.67|3828.35|3819.65|3828.54|3819.84|3827.37|3818.67|21
1641296160000|2022-01-04 11:36:00|3828.34|3819.64|3828.05|3819.35|3828.47|3819.77|3828.05|3819.35|26
1641296170000|2022-01-04 11:36:10|3828.15|3819.45|3827.77|3819.07|3828.21|3819.51|3827.72|3819.02|33
1641296180000|2022-01-04 11:36:20|3827.73|3819.03|3827.73|3819.03|3827.99|3819.29|3827.73|3819.03|10
1641296190000|2022-01-04 11:36:30|3827.7|3819|3827.72|3819.02|3827.86|3819.16|3827.34|3818.64|30
1641296200000|2022-01-04 11:36:40|3827.69|3818.99|3827.9|3819.2|3828.15|3819.45|3827.65|3818.95|27
1641296210000|2022-01-04 11:36:50|3827.96|3819.26|3828.02|3819.32|3828.29|3819.59|3827.64|3818.94|31
1641296220000|2022-01-04 11:37:00|3828.24|3819.54|3828.6|3819.9|3828.69|3819.99|3828.14|3819.44|33
1641296230000|2022-01-04 11:37:10|3828.63|3819.93|3829.4|3820.7|3829.72|3821.02|3828.51|3819.81|36
1641296240000|2022-01-04 11:37:20|3829.52|3820.82|3829.4|3820.7|3829.55|3820.85|3829.17|3820.47|19
1641296250000|2022-01-04 11:37:30|3829.23|3820.53|3829.49|3820.79|3829.59|3820.89|3829.14|3820.44|28
1641296260000|2022-01-04 11:37:40|3829.33|3820.63|3829.26|3820.56|3829.48|3820.78|3828.59|3819.89|25
1641296270000|2022-01-04 11:37:50|3829.33|3820.63|3831.81|3823.11|3831.84|3823.14|3828.6|3819.9|23
1641296280000|2022-01-04 11:38:00|3831.82|3823.12|3831.17|3822.47|3831.82|3823.12|3831.05|3822.35|32
1641296290000|2022-01-04 11:38:10|3831.61|3822.91|3830.09|3821.39|3831.63|3822.93|3830.09|3821.39|31
1641296300000|2022-01-04 11:38:20|3830.11|3821.41|3830.06|3821.36|3830.47|3821.77|3829.96|3821.26|27
1641296310000|2022-01-04 11:38:30|3830.05|3821.35|3829.98|3821.28|3830.32|3821.62|3829.87|3821.17|35
1641296320000|2022-01-04 11:38:40|3829.94|3821.24|3833.3|3824.6|3833.62|3824.92|3829.93|3821.23|33
1641296330000|2022-01-04 11:38:50|3833.31|3824.61|3832.35|3823.65|3834.02|3825.32|3832.35|3823.65|20
1641296340000|2022-01-04 11:39:00|3832.2|3823.5|3832.16|3823.46|3832.2|3823.5|3832.12|3823.42|4
1641296350000|2022-01-04 11:39:10|3832.34|3823.64|3831.96|3823.26|3832.98|3824.28|3831.96|3823.26|19
1641296360000|2022-01-04 11:39:20|3831.99|3823.29|3833.57|3824.87|3833.62|3824.92|3831.99|3823.29|33
1641296370000|2022-01-04 11:39:30|3833.86|3825.16|3834.54|3825.84|3834.88|3826.18|3833.86|3825.16|26
1641296380000|2022-01-04 11:39:40|3834.52|3825.82|3838.92|3830.22|3839.31|3830.61|3834.52|3825.82|36
1641296390000|2022-01-04 11:39:50|3839.21|3830.51|3836.74|3828.04|3839.46|3830.76|3836.74|3828.04|37
1641296400000|2022-01-04 11:40:00|3836.64|3827.94|3838.48|3829.78|3838.92|3830.22|3836.64|3827.94|37
1641296410000|2022-01-04 11:40:10|3838.57|3829.87|3838.96|3830.26|3839.16|3830.46|3838.13|3829.43|33
1641296420000|2022-01-04 11:40:20|3838.97|3830.27|3838.82|3830.12|3839.38|3830.68|3838.28|3829.58|36
1641296430000|2022-01-04 11:40:30|3839.06|3830.36|3838.34|3829.64|3839.28|3830.58|3838.04|3829.34|35
1641296440000|2022-01-04 11:40:40|3839.13|3830.43|3838.31|3829.61|3839.37|3830.67|3838.3|3829.6|29
1641296450000|2022-01-04 11:40:50|3838.26|3829.56|3839.09|3830.39|3839.39|3830.69|3837.41|3828.71|31
1641296460000|2022-01-04 11:41:00|3838.27|3829.57|3837.29|3828.59|3839.14|3830.44|3837.29|3828.59|32
1641296470000|2022-01-04 11:41:10|3837.34|3828.64|3836.73|3828.03|3838.53|3829.83|3836.67|3827.97|33
1641296480000|2022-01-04 11:41:20|3837.19|3828.49|3837.29|3828.59|3837.29|3828.59|3836.38|3827.68|25
1641296490000|2022-01-04 11:41:30|3837.28|3828.58|3834.94|3826.24|3837.28|3828.58|3834.37|3825.67|38
1641296500000|2022-01-04 11:41:40|3834.89|3826.19|3834.86|3826.16|3835.01|3826.31|3834.24|3825.54|34
1641296510000|2022-01-04 11:41:50|3834.85|3826.15|3835.91|3827.21|3835.91|3827.21|3834.17|3825.47|35
1641296520000|2022-01-04 11:42:00|3835.97|3827.27|3835.99|3827.29|3836.14|3827.44|3835.74|3827.04|23
1641296530000|2022-01-04 11:42:10|3836.1|3827.4|3835.32|3826.62|3836.13|3827.43|3835.24|3826.54|25
1641296540000|2022-01-04 11:42:20|3835.29|3826.59|3834.04|3825.34|3835.56|3826.86|3833.49|3824.79|32
1641296550000|2022-01-04 11:42:30|3834.11|3825.41|3833.5|3824.8|3834.5|3825.8|3833.5|3824.8|39
1641296560000|2022-01-04 11:42:40|3833.65|3824.95|3832.44|3823.74|3833.65|3824.95|3832.33|3823.63|36
1641296570000|2022-01-04 11:42:50|3832.51|3823.81|3833.55|3824.85|3833.63|3824.93|3831.93|3823.23|29
1641296580000|2022-01-04 11:43:00|3833.56|3824.86|3833.81|3825.11|3833.92|3825.22|3833.42|3824.72|30
1641296590000|2022-01-04 11:43:10|3833.84|3825.14|3833.97|3825.27|3834.47|3825.77|3833.51|3824.81|29
1641296600000|2022-01-04 11:43:20|3834.24|3825.54|3837.58|3828.88|3837.89|3829.19|3834.24|3825.54|35
1641296610000|2022-01-04 11:43:30|3838.01|3829.31|3838.46|3829.76|3838.59|3829.89|3837.95|3829.25|27
1641296620000|2022-01-04 11:43:40|3838.36|3829.66|3838.24|3829.54|3838.38|3829.68|3838.13|3829.43|31
1641296630000|2022-01-04 11:43:50|3838.23|3829.53|3839.18|3830.48|3839.18|3830.48|3838.15|3829.45|37
1641296640000|2022-01-04 11:44:00|3839.11|3830.41|3839.01|3830.31|3839.31|3830.61|3838.8|3830.1|27
1641296650000|2022-01-04 11:44:10|3839|3830.3|3839.06|3830.36|3839.13|3830.43|3838.18|3829.48|38
1641296660000|2022-01-04 11:44:20|3839.1|3830.4|3838.9|3830.2|3839.21|3830.51|3838.56|3829.86|33
1641296670000|2022-01-04 11:44:30|3839.02|3830.32|3837.74|3829.04|3839.46|3830.76|3837.62|3828.92|32
1641296680000|2022-01-04 11:44:40|3837.71|3829.01|3836.71|3828.01|3838.29|3829.59|3836.27|3827.57|38
1641296690000|2022-01-04 11:44:50|3836.68|3827.98|3836.62|3827.92|3836.79|3828.09|3836.09|3827.39|38
1641296700000|2022-01-04 11:45:00|3836.54|3827.84|3836.22|3827.52|3836.78|3828.08|3836.19|3827.49|30
1641296710000|2022-01-04 11:45:10|3836.24|3827.54|3836.42|3827.72|3836.43|3827.73|3836.06|3827.36|27
1641296720000|2022-01-04 11:45:20|3836.43|3827.73|3836.27|3827.57|3836.44|3827.74|3836.17|3827.47|25
1641296730000|2022-01-04 11:45:30|3836.21|3827.51|3836.76|3828.06|3836.81|3828.11|3836.04|3827.34|25
1641296740000|2022-01-04 11:45:40|3836.75|3828.05|3836.88|3828.18|3836.88|3828.18|3836.6|3827.9|32
1641296750000|2022-01-04 11:45:50|3836.89|3828.19|3836.64|3827.94|3837.02|3828.32|3836.34|3827.64|20
1641296760000|2022-01-04 11:46:00|3836.62|3827.92|3836.76|3828.06|3837.3|3828.6|3836.61|3827.91|24
1641296770000|2022-01-04 11:46:10|3837.26|3828.56|3835.81|3827.11|3837.34|3828.64|3835.5|3826.8|34
1641296780000|2022-01-04 11:46:20|3835.75|3827.05|3835.85|3827.15|3835.99|3827.29|3835.57|3826.87|33
1641296790000|2022-01-04 11:46:30|3835.82|3827.12|3835.7|3827|3835.91|3827.21|3835.57|3826.87|28
1641296800000|2022-01-04 11:46:40|3835.69|3826.99|3834.74|3826.04|3835.7|3827|3834.7|3826|31
1641296810000|2022-01-04 11:46:50|3834.7|3826|3835.15|3826.45|3835.15|3826.45|3834.6|3825.9|34
1641296820000|2022-01-04 11:47:00|3835.07|3826.37|3835.2|3826.5|3835.7|3827|3834.94|3826.24|32
1641296830000|2022-01-04 11:47:10|3835.19|3826.49|3834.92|3826.22|3835.23|3826.53|3834.92|3826.22|25
1641296840000|2022-01-04 11:47:20|3834.88|3826.18|3834.46|3825.76|3836.23|3827.53|3834.37|3825.67|27
1641296850000|2022-01-04 11:47:30|3834.82|3826.12|3833.87|3825.17|3834.82|3826.12|3833.72|3825.02|16
1641296860000|2022-01-04 11:47:40|3833.88|3825.18|3834|3825.3|3834.13|3825.43|3833.64|3824.94|20
1641296870000|2022-01-04 11:47:50|3833.99|3825.29|3833.08|3824.38|3834.12|3825.42|3833.08|3824.38|13
1641296880000|2022-01-04 11:48:00|3833.09|3824.39|3833.29|3824.59|3833.4|3824.7|3833.04|3824.34|20
1641296890000|2022-01-04 11:48:10|3833.47|3824.77|3833.41|3824.71|3833.52|3824.82|3833.27|3824.57|28
1641296900000|2022-01-04 11:48:20|3833.51|3824.81|3832.02|3823.32|3833.51|3824.81|3831.94|3823.24|26
1641296910000|2022-01-04 11:48:30|3832.01|3823.31|3832.09|3823.39|3832.32|3823.62|3831.93|3823.23|23
1641296920000|2022-01-04 11:48:40|3832.08|3823.38|3831.69|3822.99|3832.09|3823.39|3831.69|3822.99|19
1641296930000|2022-01-04 11:48:50|3831.68|3822.98|3831.55|3822.85|3831.81|3823.11|3831.55|3822.85|15
1641296940000|2022-01-04 11:49:00|3831.57|3822.87|3831.96|3823.26|3831.99|3823.29|3831.56|3822.86|21
1641296950000|2022-01-04 11:49:10|3832.55|3823.85|3832.9|3824.2|3833.17|3824.47|3832.51|3823.81|22
1641296960000|2022-01-04 11:49:20|3832.89|3824.19|3832.57|3823.87|3832.94|3824.24|3832.35|3823.65|17
1641296970000|2022-01-04 11:49:30|3832.56|3823.86|3831.11|3822.41|3832.74|3824.04|3831.11|3822.41|26
1641296980000|2022-01-04 11:49:40|3831.19|3822.49|3830.77|3822.07|3831.19|3822.49|3830.76|3822.06|18
1641296990000|2022-01-04 11:49:50|3830.99|3822.29|3830.76|3822.06|3831.19|3822.49|3830.72|3822.02|13
1641297000000|2022-01-04 11:50:00|3830.98|3822.28|3830.76|3822.06|3830.98|3822.28|3830.7|3822|12
1641297010000|2022-01-04 11:50:10|3830.73|3822.03|3830.73|3822.03|3830.73|3822.03|3830.71|3822.01|5
1641297020000|2022-01-04 11:50:20|3830.76|3822.06|3830.61|3821.91|3830.95|3822.25|3830.61|3821.91|5
1641297030000|2022-01-04 11:50:30|3830.64|3821.94|3831.21|3822.51|3831.31|3822.61|3830.64|3821.94|8
1641297040000|2022-01-04 11:50:40|3831.44|3822.74|3831.21|3822.51|3831.8|3823.1|3831.21|3822.51|16
1641297050000|2022-01-04 11:50:50|3831.06|3822.36|3830.99|3822.29|3831.12|3822.42|3830.85|3822.15|28
1641297060000|2022-01-04 11:51:00|3831.02|3822.32|3830.79|3822.09|3831.47|3822.77|3830.77|3822.07|35
1641297070000|2022-01-04 11:51:10|3830.99|3822.29|3833.92|3825.22|3833.92|3825.22|3830.82|3822.12|30
1641297080000|2022-01-04 11:51:20|3833.97|3825.27|3836.68|3827.98|3837.78|3829.08|3833.97|3825.27|39
1641297090000|2022-01-04 11:51:30|3836.71|3828.01|3838.32|3829.62|3839.27|3830.57|3836.64|3827.94|37
1641297100000|2022-01-04 11:51:40|3838.25|3829.55|3839.17|3830.47|3839.31|3830.61|3838.23|3829.53|31
1641297110000|2022-01-04 11:51:50|3839.23|3830.53|3839.04|3830.34|3839.41|3830.71|3838.94|3830.24|28
1641297120000|2022-01-04 11:52:00|3838.99|3830.29|3838.36|3829.66|3839.27|3830.57|3838.03|3829.33|37
1641297130000|2022-01-04 11:52:10|3838.35|3829.65|3838.43|3829.73|3838.67|3829.97|3838.31|3829.61|32
1641297140000|2022-01-04 11:52:20|3838.75|3830.05|3839.6|3830.9|3839.6|3830.9|3838.75|3830.05|18
1641297150000|2022-01-04 11:52:30|3840.34|3831.64|3841.26|3832.56|3841.68|3832.98|3840.34|3831.64|26
1641297160000|2022-01-04 11:52:40|3841.25|3832.55|3844.49|3835.79|3844.63|3835.93|3841.25|3832.55|38
1641297170000|2022-01-04 11:52:50|3844.58|3835.88|3842.3|3833.6|3844.78|3836.08|3842.25|3833.55|33
1641297180000|2022-01-04 11:53:00|3842.68|3833.98|3842.92|3834.22|3843.4|3834.7|3842.56|3833.86|29
1641297190000|2022-01-04 11:53:10|3842.13|3833.43|3841.39|3832.69|3842.32|3833.62|3841.09|3832.39|29
1641297200000|2022-01-04 11:53:20|3841.31|3832.61|3842.22|3833.52|3842.22|3833.52|3841.31|3832.61|27
1641297210000|2022-01-04 11:53:30|3842.2|3833.5|3842.11|3833.41|3842.34|3833.64|3841.67|3832.97|37
1641297220000|2022-01-04 11:53:40|3842.2|3833.5|3842.02|3833.32|3842.2|3833.5|3841.88|3833.18|25
1641297230000|2022-01-04 11:53:50|3842.03|3833.33|3841.5|3832.8|3842.09|3833.39|3841.42|3832.72|18
1641297240000|2022-01-04 11:54:00|3841.49|3832.79|3841.72|3833.02|3842.2|3833.5|3841.36|3832.66|29
1641297250000|2022-01-04 11:54:10|3841.68|3832.98|3840.82|3832.12|3841.79|3833.09|3840.82|3832.12|33
1641297260000|2022-01-04 11:54:20|3840.88|3832.18|3840.71|3832.01|3841.27|3832.57|3840.7|3832|32
1641297270000|2022-01-04 11:54:30|3840.63|3831.93|3840.34|3831.64|3840.8|3832.1|3840.09|3831.39|34
1641297280000|2022-01-04 11:54:40|3840.33|3831.63|3839.42|3830.72|3840.4|3831.7|3839.07|3830.37|30
1641297290000|2022-01-04 11:54:50|3839.54|3830.84|3841.03|3832.33|3841.24|3832.54|3839.54|3830.84|30
1641297300000|2022-01-04 11:55:00|3841.14|3832.44|3842.54|3833.84|3844.04|3835.34|3840.78|3832.08|37
1641297310000|2022-01-04 11:55:10|3842.64|3833.94|3841.41|3832.71|3842.64|3833.94|3841.28|3832.58|37
1641297320000|2022-01-04 11:55:20|3841.35|3832.65|3841.26|3832.56|3841.78|3833.08|3841.1|3832.4|34
1641297330000|2022-01-04 11:55:30|3841.24|3832.54|3841.01|3832.31|3841.24|3832.54|3840.78|3832.08|33
1641297340000|2022-01-04 11:55:40|3841.08|3832.38|3840.69|3831.99|3841.08|3832.38|3840.6|3831.9|30
1641297350000|2022-01-04 11:55:50|3840.7|3832|3840.31|3831.61|3841.16|3832.46|3840.31|3831.61|34
1641297360000|2022-01-04 11:56:00|3840.2|3831.5|3840.04|3831.34|3840.89|3832.19|3840.04|3831.34|29
1641297370000|2022-01-04 11:56:10|3840.05|3831.35|3840.96|3832.26|3841.07|3832.37|3840.02|3831.32|30
1641297380000|2022-01-04 11:56:20|3840.87|3832.17|3839.96|3831.26|3841.01|3832.31|3839.91|3831.21|23
1641297390000|2022-01-04 11:56:30|3839.95|3831.25|3839.91|3831.21|3840.05|3831.35|3839.86|3831.16|23
1641297400000|2022-01-04 11:56:40|3839.9|3831.2|3843.99|3835.29|3843.99|3835.29|3839.89|3831.19|34
1641297410000|2022-01-04 11:56:50|3843.98|3835.28|3843.63|3834.93|3844.19|3835.49|3843.18|3834.48|30
1641297420000|2022-01-04 11:57:00|3843.6|3834.9|3843.5|3834.8|3843.95|3835.25|3843.31|3834.61|32
1641297430000|2022-01-04 11:57:10|3843.47|3834.77|3842.78|3834.08|3843.48|3834.78|3842.63|3833.93|17
1641297440000|2022-01-04 11:57:20|3842.82|3834.12|3843.52|3834.82|3843.92|3835.22|3842.82|3834.12|20
1641297450000|2022-01-04 11:57:30|3843.56|3834.86|3843.31|3834.61|3843.61|3834.91|3843.24|3834.54|21
1641297460000|2022-01-04 11:57:40|3843.29|3834.59|3841.73|3833.03|3843.35|3834.65|3841.64|3832.94|35
1641297470000|2022-01-04 11:57:50|3841.76|3833.06|3840.95|3832.25|3842.02|3833.32|3840.84|3832.14|37
1641297480000|2022-01-04 11:58:00|3840.92|3832.22|3841.96|3833.26|3842.33|3833.63|3840.92|3832.22|36
1641297490000|2022-01-04 11:58:10|3842|3833.3|3842.43|3833.73|3842.43|3833.73|3841.74|3833.04|35
1641297500000|2022-01-04 11:58:20|3842.56|3833.86|3843.22|3834.52|3843.74|3835.04|3842.46|3833.76|31
1641297510000|2022-01-04 11:58:30|3843.59|3834.89|3843.41|3834.71|3843.73|3835.03|3842.96|3834.26|38
1641297520000|2022-01-04 11:58:40|3843.46|3834.76|3843.33|3834.63|3843.7|3835|3843.1|3834.4|36
1641297530000|2022-01-04 11:58:50|3843.51|3834.81|3841.78|3833.08|3843.51|3834.81|3841.53|3832.83|33
1641297540000|2022-01-04 11:59:00|3841.89|3833.19|3841.98|3833.28|3842.62|3833.92|3841.78|3833.08|36
1641297550000|2022-01-04 11:59:10|3841.99|3833.29|3842.24|3833.54|3842.32|3833.62|3841.78|3833.08|28
1641297560000|2022-01-04 11:59:20|3842.07|3833.37|3842.15|3833.45|3842.23|3833.53|3841.71|3833.01|33
1641297570000|2022-01-04 11:59:30|3842.24|3833.54|3842.47|3833.77|3842.82|3834.12|3842.12|3833.42|29
1641297580000|2022-01-04 11:59:40|3842.54|3833.84|3841.21|3832.51|3842.54|3833.84|3841.2|3832.5|19
1641297590000|2022-01-04 11:59:50|3841.12|3832.42|3841.3|3832.6|3841.5|3832.8|3840.69|3831.99|30
1641297600000|2022-01-04 12:00:00|3841.28|3832.58|3843.24|3834.54|3843.46|3834.76|3841.28|3832.58|36
1641297610000|2022-01-04 12:00:10|3843.28|3834.58|3843.29|3834.59|3843.41|3834.71|3843.03|3834.33|30
1641297620000|2022-01-04 12:00:20|3843.25|3834.55|3843.86|3835.16|3844.15|3835.45|3842.99|3834.29|23
1641297630000|2022-01-04 12:00:30|3843.97|3835.27|3843.95|3835.25|3844.37|3835.67|3843.71|3835.01|29
1641297640000|2022-01-04 12:00:40|3843.98|3835.28|3843.55|3834.85|3843.99|3835.29|3842.77|3834.07|31
1641297650000|2022-01-04 12:00:50|3843.51|3834.81|3844.84|3836.14|3845.16|3836.46|3843.09|3834.39|36
1641297660000|2022-01-04 12:01:00|3844.86|3836.16|3844.16|3835.46|3845|3836.3|3843.81|3835.11|40
1641297670000|2022-01-04 12:01:10|3844.51|3835.81|3842.86|3834.16|3844.66|3835.96|3842.53|3833.83|29
1641297680000|2022-01-04 12:01:20|3842.53|3833.83|3842.68|3833.98|3843.28|3834.58|3842.53|3833.83|33
1641297690000|2022-01-04 12:01:30|3842.65|3833.95|3841.73|3833.03|3843.15|3834.45|3841.73|3833.03|38
1641297700000|2022-01-04 12:01:40|3841.66|3832.96|3842.92|3834.22|3842.93|3834.23|3841.66|3832.96|34
1641297710000|2022-01-04 12:01:50|3842.91|3834.21|3841.78|3833.08|3842.95|3834.25|3841.7|3833|37
1641297720000|2022-01-04 12:02:00|3841.71|3833.01|3841.66|3832.96|3842.02|3833.32|3841.09|3832.39|34
1641297730000|2022-01-04 12:02:10|3841.65|3832.95|3841.47|3832.77|3841.91|3833.21|3841.47|3832.77|11
1641297740000|2022-01-04 12:02:20|3841.91|3833.21|3840.13|3831.43|3842.01|3833.31|3840.13|3831.43|22
1641297750000|2022-01-04 12:02:30|3839.88|3831.18|3840.46|3831.76|3841.7|3833|3839.7|3831|24
1641297760000|2022-01-04 12:02:40|3840.18|3831.48|3839.31|3830.61|3840.18|3831.48|3838.82|3830.12|17
1641297770000|2022-01-04 12:02:50|3839.32|3830.62|3839.69|3830.99|3839.74|3831.04|3838.85|3830.15|18
1641297780000|2022-01-04 12:03:00|3839.67|3830.97|3839.39|3830.69|3839.77|3831.07|3839.28|3830.58|25
1641297790000|2022-01-04 12:03:10|3839.37|3830.67|3839.34|3830.64|3839.62|3830.92|3838.66|3829.96|28
1641297800000|2022-01-04 12:03:20|3839.25|3830.55|3838.3|3829.6|3839.34|3830.64|3837.51|3828.81|20
1641297810000|2022-01-04 12:03:30|3837.68|3828.98|3838.93|3830.23|3839.09|3830.39|3836.71|3828.01|32
1641297820000|2022-01-04 12:03:40|3837.99|3829.29|3835.89|3827.19|3838.69|3829.99|3835.81|3827.11|37
1641297830000|2022-01-04 12:03:50|3836.07|3827.37|3837.26|3828.56|3837.45|3828.75|3835.91|3827.21|33
1641297840000|2022-01-04 12:04:00|3837.31|3828.61|3837.34|3828.64|3837.4|3828.7|3837.24|3828.54|29
1641297850000|2022-01-04 12:04:10|3837.32|3828.62|3837.32|3828.62|3837.41|3828.71|3837.18|3828.48|20
1641297860000|2022-01-04 12:04:20|3837.16|3828.46|3836.91|3828.21|3837.32|3828.62|3836.91|3828.21|4
1641297870000|2022-01-04 12:04:30|3836.92|3828.22|3836.96|3828.26|3837.19|3828.49|3836.54|3827.84|21
1641297880000|2022-01-04 12:04:40|3836.9|3828.2|3836.71|3828.01|3837.14|3828.44|3836.71|3828.01|22
1641297890000|2022-01-04 12:04:50|3836.72|3828.02|3836.66|3827.96|3837.05|3828.35|3836.66|3827.96|24
1641297900000|2022-01-04 12:05:00|3836.65|3827.95|3834.73|3826.03|3836.71|3828.01|3834.66|3825.96|39
1641297910000|2022-01-04 12:05:10|3834.75|3826.05|3835.12|3826.42|3835.71|3827.01|3834.75|3826.05|36
1641297920000|2022-01-04 12:05:20|3835.09|3826.39|3835.38|3826.68|3835.71|3827.01|3835.03|3826.33|29
1641297930000|2022-01-04 12:05:30|3835.56|3826.86|3836.54|3827.84|3836.88|3828.18|3835.56|3826.86|34
1641297940000|2022-01-04 12:05:40|3836.57|3827.87|3836.97|3828.27|3836.99|3828.29|3836.51|3827.81|15
1641297950000|2022-01-04 12:05:50|3836.91|3828.21|3835.31|3826.61|3836.94|3828.24|3835.21|3826.51|33
1641297960000|2022-01-04 12:06:00|3835.21|3826.51|3836.04|3827.34|3836.04|3827.34|3834.79|3826.09|36
1641297970000|2022-01-04 12:06:10|3836.57|3827.87|3836.26|3827.56|3836.59|3827.89|3835.89|3827.19|37
1641297980000|2022-01-04 12:06:20|3836.27|3827.57|3836.33|3827.63|3836.45|3827.75|3835.72|3827.02|21
1641297990000|2022-01-04 12:06:30|3835.9|3827.2|3836.34|3827.64|3836.71|3828.01|3835.35|3826.65|39
1641298000000|2022-01-04 12:06:40|3836.33|3827.63|3836.21|3827.51|3836.5|3827.8|3835.8|3827.1|35
1641298010000|2022-01-04 12:06:50|3836.19|3827.49|3836.11|3827.41|3836.25|3827.55|3835.89|3827.19|32
1641298020000|2022-01-04 12:07:00|3836.13|3827.43|3836.44|3827.74|3836.78|3828.08|3835.98|3827.28|32
1641298030000|2022-01-04 12:07:10|3836.4|3827.7|3836.08|3827.38|3836.69|3827.99|3835.89|3827.19|31
1641298040000|2022-01-04 12:07:20|3836.1|3827.4|3836.73|3828.03|3836.8|3828.1|3835.89|3827.19|37
1641298050000|2022-01-04 12:07:30|3836.18|3827.48|3836.16|3827.46|3836.7|3828|3836.15|3827.45|36
1641298060000|2022-01-04 12:07:40|3836.18|3827.48|3834.72|3826.02|3836.71|3828.01|3834.67|3825.97|33
1641298070000|2022-01-04 12:07:50|3834.68|3825.98|3835.02|3826.32|3835.02|3826.32|3833.67|3824.97|32
1641298080000|2022-01-04 12:08:00|3835.01|3826.31|3834.81|3826.11|3835.31|3826.61|3833.89|3825.19|30
1641298090000|2022-01-04 12:08:10|3834.75|3826.05|3834.4|3825.7|3834.88|3826.18|3833.84|3825.14|26
1641298100000|2022-01-04 12:08:20|3835.02|3826.32|3833.59|3824.89|3835.02|3826.32|3833.44|3824.74|27
1641298110000|2022-01-04 12:08:30|3833.55|3824.85|3833.79|3825.09|3833.99|3825.29|3833.51|3824.81|19
1641298120000|2022-01-04 12:08:40|3833.76|3825.06|3833.86|3825.16|3834|3825.3|3833.55|3824.85|30
1641298130000|2022-01-04 12:08:50|3833.85|3825.15|3833.76|3825.06|3833.86|3825.16|3833.46|3824.76|22
1641298140000|2022-01-04 12:09:00|3833.7|3825|3833.78|3825.08|3834.49|3825.79|3833.64|3824.94|36
1641298150000|2022-01-04 12:09:10|3833.81|3825.11|3833.67|3824.97|3834.27|3825.57|3833.36|3824.66|26
1641298160000|2022-01-04 12:09:20|3833.74|3825.04|3833.61|3824.91|3834.24|3825.54|3833.38|3824.68|27
1641298170000|2022-01-04 12:09:30|3833.77|3825.07|3833.83|3825.13|3834.05|3825.35|3833.5|3824.8|24
1641298180000|2022-01-04 12:09:40|3833.63|3824.93|3834.09|3825.39|3834.28|3825.58|3833.63|3824.93|27
1641298190000|2022-01-04 12:09:50|3834.11|3825.41|3833.9|3825.2|3834.16|3825.46|3833.49|3824.79|27
1641298200000|2022-01-04 12:10:00|3833.93|3825.23|3833.6|3824.9|3834.31|3825.61|3832.72|3824.02|30
1641298210000|2022-01-04 12:10:10|3833.65|3824.95|3834.06|3825.36|3834.45|3825.75|3833.61|3824.91|25
1641298220000|2022-01-04 12:10:20|3834.11|3825.41|3833.75|3825.05|3834.19|3825.49|3833.63|3824.93|21
1641298230000|2022-01-04 12:10:30|3833.72|3825.02|3833.89|3825.19|3834.05|3825.35|3833.71|3825.01|18
1641298240000|2022-01-04 12:10:40|3833.9|3825.2|3833.78|3825.08|3833.9|3825.2|3833.66|3824.96|13
1641298250000|2022-01-04 12:10:50|3833.79|3825.09|3835.25|3826.55|3835.43|3826.73|3833.79|3825.09|21
1641298260000|2022-01-04 12:11:00|3835.17|3826.47|3834.32|3825.62|3835.44|3826.74|3834.15|3825.45|22
1641298270000|2022-01-04 12:11:10|3834.1|3825.4|3834.31|3825.61|3834.62|3825.92|3834.1|3825.4|26
1641298280000|2022-01-04 12:11:20|3834.43|3825.73|3834.48|3825.78|3834.66|3825.96|3834.26|3825.56|29
1641298290000|2022-01-04 12:11:30|3834.45|3825.75|3834.71|3826.01|3834.89|3826.19|3834.45|3825.75|30
1641298300000|2022-01-04 12:11:40|3834.6|3825.9|3834.37|3825.67|3834.9|3826.2|3834.28|3825.58|24
1641298310000|2022-01-04 12:11:50|3834.23|3825.53|3834.15|3825.45|3834.38|3825.68|3834.15|3825.45|9
1641298320000|2022-01-04 12:12:00|3834.32|3825.62|3834.15|3825.45|3834.54|3825.84|3834.15|3825.45|15
1641298330000|2022-01-04 12:12:10|3834.08|3825.38|3834.3|3825.6|3834.86|3826.16|3834.01|3825.31|28
1641298340000|2022-01-04 12:12:20|3834.2|3825.5|3834.21|3825.51|3834.32|3825.62|3833.8|3825.1|16
1641298350000|2022-01-04 12:12:30|3834.2|3825.5|3832.83|3824.13|3834.2|3825.5|3832.7|3824|30
1641298360000|2022-01-04 12:12:40|3832.8|3824.1|3830.77|3822.07|3832.83|3824.13|3830.47|3821.77|36
1641298370000|2022-01-04 12:12:50|3830.69|3821.99|3831.86|3823.16|3831.96|3823.26|3830.48|3821.78|37
1641298380000|2022-01-04 12:13:00|3831.77|3823.07|3831.86|3823.16|3831.9|3823.2|3831.67|3822.97|25
1641298390000|2022-01-04 12:13:10|3831.66|3822.96|3831.25|3822.55|3831.77|3823.07|3831.03|3822.33|34
1641298400000|2022-01-04 12:13:20|3831.06|3822.36|3831.75|3823.05|3832.09|3823.39|3831.04|3822.34|27
1641298410000|2022-01-04 12:13:30|3831.76|3823.06|3832.98|3824.28|3832.98|3824.28|3831.76|3823.06|37
1641298420000|2022-01-04 12:13:40|3832.78|3824.08|3833.17|3824.47|3833.17|3824.47|3832.7|3824|28
1641298430000|2022-01-04 12:13:50|3833.1|3824.4|3834.18|3825.48|3834.24|3825.54|3833.02|3824.32|31
1641298440000|2022-01-04 12:14:00|3834.21|3825.51|3834.05|3825.35|3834.26|3825.56|3833.51|3824.81|27
1641298450000|2022-01-04 12:14:10|3833.67|3824.97|3832.71|3824.01|3833.77|3825.07|3832|3823.3|38
1641298460000|2022-01-04 12:14:20|3832.9|3824.2|3831.26|3822.56|3833.32|3824.62|3831.21|3822.51|37
1641298470000|2022-01-04 12:14:30|3831.25|3822.55|3831.84|3823.14|3831.84|3823.14|3830.9|3822.2|34
1641298480000|2022-01-04 12:14:40|3831.87|3823.17|3831.7|3823|3831.87|3823.17|3831.68|3822.98|24
1641298490000|2022-01-04 12:14:50|3831.76|3823.06|3831.7|3823|3831.91|3823.21|3831.69|3822.99|14
1641298500000|2022-01-04 12:15:00|3831.69|3822.99|3831.29|3822.59|3831.77|3823.07|3831.28|3822.58|20
1641298510000|2022-01-04 12:15:10|3831.31|3822.61|3830.87|3822.17|3831.31|3822.61|3830.8|3822.1|25
1641298520000|2022-01-04 12:15:20|3830.85|3822.15|3830.47|3821.77|3830.85|3822.15|3830.3|3821.6|30
1641298530000|2022-01-04 12:15:30|3830.38|3821.68|3830.26|3821.56|3830.7|3822|3830.26|3821.56|28
1641298540000|2022-01-04 12:15:40|3830.2|3821.5|3830.13|3821.43|3830.44|3821.74|3830.06|3821.36|23
1641298550000|2022-01-04 12:15:50|3830.25|3821.55|3830.82|3822.12|3831.24|3822.54|3830.12|3821.42|36
1641298560000|2022-01-04 12:16:00|3830.85|3822.15|3832.89|3824.19|3832.96|3824.26|3830.85|3822.15|38
1641298570000|2022-01-04 12:16:10|3833.14|3824.44|3831.6|3822.9|3833.14|3824.44|3831.52|3822.82|30
1641298580000|2022-01-04 12:16:20|3831.61|3822.91|3831.61|3822.91|3831.93|3823.23|3830.8|3822.1|36
1641298590000|2022-01-04 12:16:30|3831.36|3822.66|3831.6|3822.9|3831.6|3822.9|3831.14|3822.44|30
1641298600000|2022-01-04 12:16:40|3831.45|3822.75|3832.41|3823.71|3832.64|3823.94|3831.45|3822.75|35
1641298610000|2022-01-04 12:16:50|3832.4|3823.7|3832.76|3824.06|3832.87|3824.17|3832.32|3823.62|34
1641298620000|2022-01-04 12:17:00|3832.67|3823.97|3832.64|3823.94|3832.98|3824.28|3832.53|3823.83|31
1641298630000|2022-01-04 12:17:10|3833.22|3824.52|3833.61|3824.91|3834.27|3825.57|3833.18|3824.48|26
1641298640000|2022-01-04 12:17:20|3833.65|3824.95|3833.03|3824.33|3833.65|3824.95|3832.79|3824.09|32
1641298650000|2022-01-04 12:17:30|3833.02|3824.32|3834.02|3825.32|3834.16|3825.46|3832.83|3824.13|30
1641298660000|2022-01-04 12:17:40|3834.2|3825.5|3834.38|3825.68|3835.57|3826.87|3834.2|3825.5|33
1641298670000|2022-01-04 12:17:50|3834.16|3825.46|3834.18|3825.48|3834.37|3825.67|3832.97|3824.27|38
1641298680000|2022-01-04 12:18:00|3833.91|3825.21|3832.84|3824.14|3833.95|3825.25|3832.83|3824.13|34
1641298690000|2022-01-04 12:18:10|3832.85|3824.15|3832.88|3824.18|3833.13|3824.43|3832.78|3824.08|30
1641298700000|2022-01-04 12:18:20|3833.03|3824.33|3832.22|3823.52|3833.07|3824.37|3832.02|3823.32|21
1641298710000|2022-01-04 12:18:30|3832.2|3823.5|3831.03|3822.33|3832.22|3823.52|3831.02|3822.32|17
1641298720000|2022-01-04 12:18:40|3831.02|3822.32|3831.05|3822.35|3831.47|3822.77|3830.99|3822.29|25
1641298730000|2022-01-04 12:18:50|3830.96|3822.26|3831.02|3822.32|3831.24|3822.54|3830.96|3822.26|26
1641298740000|2022-01-04 12:19:00|3831.03|3822.33|3829.67|3820.97|3831.09|3822.39|3829.57|3820.87|30
1641298750000|2022-01-04 12:19:10|3829.77|3821.07|3830.72|3822.02|3831.19|3822.49|3829.77|3821.07|34
1641298760000|2022-01-04 12:19:20|3830.79|3822.09|3830.47|3821.77|3831.07|3822.37|3830.16|3821.46|30
1641298770000|2022-01-04 12:19:30|3830.46|3821.76|3830.44|3821.74|3830.63|3821.93|3830.26|3821.56|31
1641298780000|2022-01-04 12:19:40|3830.52|3821.82|3830.45|3821.75|3831.3|3822.6|3830.28|3821.58|38
1641298790000|2022-01-04 12:19:50|3830.39|3821.69|3830.35|3821.65|3830.54|3821.84|3829.98|3821.28|22
1641298800000|2022-01-04 12:20:00|3830.57|3821.87|3829.5|3820.8|3830.68|3821.98|3828.68|3819.98|32
1641298810000|2022-01-04 12:20:10|3829.54|3820.84|3829.66|3820.96|3829.69|3820.99|3829.19|3820.49|37
1641298820000|2022-01-04 12:20:20|3829.42|3820.72|3829.63|3820.93|3829.7|3821|3829.42|3820.72|22
1641298830000|2022-01-04 12:20:30|3829.67|3820.97|3829.47|3820.77|3830.06|3821.36|3829.19|3820.49|25
1641298840000|2022-01-04 12:20:40|3829.51|3820.81|3829.71|3821.01|3829.71|3821.01|3829.19|3820.49|28
1641298850000|2022-01-04 12:20:50|3829.53|3820.83|3829.56|3820.86|3830.1|3821.4|3829.15|3820.45|21
1641298860000|2022-01-04 12:21:00|3829.3|3820.6|3830.09|3821.39|3830.36|3821.66|3829.3|3820.6|31
1641298870000|2022-01-04 12:21:10|3830.11|3821.41|3829.63|3820.93|3830.18|3821.48|3829.39|3820.69|32
1641298880000|2022-01-04 12:21:20|3829.47|3820.77|3829.3|3820.6|3829.57|3820.87|3829.3|3820.6|13
1641298890000|2022-01-04 12:21:30|3829.32|3820.62|3828.17|3819.47|3829.32|3820.62|3827.95|3819.25|38
1641298900000|2022-01-04 12:21:40|3828|3819.3|3828.68|3819.98|3829.16|3820.46|3827.97|3819.27|29
1641298910000|2022-01-04 12:21:50|3828.63|3819.93|3829.01|3820.31|3829.3|3820.6|3828.49|3819.79|36
1641298920000|2022-01-04 12:22:00|3829.06|3820.36|3828.92|3820.22|3829.14|3820.44|3828.82|3820.12|28
1641298930000|2022-01-04 12:22:10|3828.95|3820.25|3829.13|3820.43|3829.17|3820.47|3828.88|3820.18|24
1641298940000|2022-01-04 12:22:20|3828.85|3820.15|3829.01|3820.31|3829.13|3820.43|3828.75|3820.05|20
1641298950000|2022-01-04 12:22:30|3828.49|3819.79|3827.12|3818.42|3828.49|3819.79|3826.78|3818.08|34
1641298960000|2022-01-04 12:22:40|3827.29|3818.59|3828.12|3819.42|3828.27|3819.57|3827.29|3818.59|30
1641298970000|2022-01-04 12:22:50|3828.13|3819.43|3828.5|3819.8|3828.64|3819.94|3827.99|3819.29|22
1641298980000|2022-01-04 12:23:00|3828.29|3819.59|3827.99|3819.29|3828.29|3819.59|3827.99|3819.29|10
1641298990000|2022-01-04 12:23:10|3827.97|3819.27|3828.62|3819.92|3828.77|3820.07|3827.97|3819.27|24
1641299000000|2022-01-04 12:23:20|3828.74|3820.04|3828.48|3819.78|3828.79|3820.09|3828.48|3819.78|7
1641299010000|2022-01-04 12:23:30|3828.45|3819.75|3828.82|3820.12|3828.87|3820.17|3828.45|3819.75|18
1641299020000|2022-01-04 12:23:40|3828.69|3819.99|3828.59|3819.89|3828.78|3820.08|3828.59|3819.89|19
1641299030000|2022-01-04 12:23:50|3828.7|3820|3828.57|3819.87|3828.72|3820.02|3828.34|3819.64|17
1641299040000|2022-01-04 12:24:00|3828.53|3819.83|3828.7|3820|3828.82|3820.12|3828.53|3819.83|24
1641299050000|2022-01-04 12:24:10|3828.78|3820.08|3827.74|3819.04|3828.78|3820.08|3827.66|3818.96|27
1641299060000|2022-01-04 12:24:20|3827.72|3819.02|3825.4|3816.7|3827.83|3819.13|3824.72|3816.02|36
1641299070000|2022-01-04 12:24:30|3825.28|3816.58|3825.29|3816.59|3825.4|3816.7|3824.66|3815.96|31
1641299080000|2022-01-04 12:24:40|3825.1|3816.4|3824.28|3815.58|3825.73|3817.03|3824.28|3815.58|39
1641299090000|2022-01-04 12:24:50|3824.29|3815.59|3824.45|3815.75|3824.46|3815.76|3823.91|3815.21|32
1641299100000|2022-01-04 12:25:00|3824.33|3815.63|3825.07|3816.37|3825.19|3816.49|3824.33|3815.63|36
1641299110000|2022-01-04 12:25:10|3825.04|3816.34|3825.07|3816.37|3825.5|3816.8|3824.85|3816.15|28
1641299120000|2022-01-04 12:25:20|3825.01|3816.31|3824.91|3816.21|3825.09|3816.39|3824.83|3816.13|12
1641299130000|2022-01-04 12:25:30|3824.99|3816.29|3824.69|3815.99|3825.04|3816.34|3824.41|3815.71|28
1641299140000|2022-01-04 12:25:40|3824.68|3815.98|3824.61|3815.91|3824.73|3816.03|3824.38|3815.68|31
1641299150000|2022-01-04 12:25:50|3824.6|3815.9|3824.26|3815.56|3824.66|3815.96|3824.08|3815.38|27
1641299160000|2022-01-04 12:26:00|3824.15|3815.45|3824.09|3815.39|3824.76|3816.06|3823.67|3814.97|34
1641299170000|2022-01-04 12:26:10|3824.23|3815.53|3824.18|3815.48|3824.37|3815.67|3824.03|3815.33|34
1641299180000|2022-01-04 12:26:20|3824.17|3815.47|3824.1|3815.4|3824.29|3815.59|3823.99|3815.29|25
1641299190000|2022-01-04 12:26:30|3824.01|3815.31|3824.18|3815.48|3824.26|3815.56|3823.97|3815.27|19
1641299200000|2022-01-04 12:26:40|3824.24|3815.54|3825.87|3817.17|3825.94|3817.24|3824.17|3815.47|26
1641299210000|2022-01-04 12:26:50|3825.63|3816.93|3825.55|3816.85|3825.7|3817|3825.04|3816.34|24
1641299220000|2022-01-04 12:27:00|3825.58|3816.88|3826.33|3817.63|3826.33|3817.63|3825.56|3816.86|14
1641299230000|2022-01-04 12:27:10|3826.24|3817.54|3827.5|3818.8|3827.57|3818.87|3826.24|3817.54|23
1641299240000|2022-01-04 12:27:20|3827.49|3818.79|3827.62|3818.92|3827.63|3818.93|3827.38|3818.68|9
1641299250000|2022-01-04 12:27:30|3827.66|3818.96|3827.28|3818.58|3827.69|3818.99|3827.22|3818.52|8
1641299260000|2022-01-04 12:27:40|3827.29|3818.59|3827.15|3818.45|3827.29|3818.59|3827.14|3818.44|5
1641299270000|2022-01-04 12:27:50|3827.23|3818.53|3827.54|3818.84|3827.66|3818.96|3827.07|3818.37|21
1641299280000|2022-01-04 12:28:00|3827.52|3818.82|3827.46|3818.76|3827.52|3818.82|3827.06|3818.36|17
1641299290000|2022-01-04 12:28:10|3827.16|3818.46|3827.38|3818.68|3827.47|3818.77|3826.42|3817.72|35
1641299300000|2022-01-04 12:28:20|3826.99|3818.29|3827.47|3818.77|3827.51|3818.81|3826.87|3818.17|27
1641299310000|2022-01-04 12:28:30|3827.51|3818.81|3826.92|3818.22|3827.54|3818.84|3826.57|3817.87|27
1641299320000|2022-01-04 12:28:40|3826.58|3817.88|3826.04|3817.34|3827.04|3818.34|3825|3816.3|34
1641299330000|2022-01-04 12:28:50|3825.99|3817.29|3825.91|3817.21|3826.18|3817.48|3825.76|3817.06|32
1641299340000|2022-01-04 12:29:00|3825.63|3816.93|3825.79|3817.09|3825.94|3817.24|3825.63|3816.93|28
1641299350000|2022-01-04 12:29:10|3825.74|3817.04|3824.81|3816.11|3825.79|3817.09|3824.56|3815.86|33
1641299360000|2022-01-04 12:29:20|3824.78|3816.08|3824.8|3816.1|3824.83|3816.13|3824.3|3815.6|33
1641299370000|2022-01-04 12:29:30|3824.81|3816.11|3824.57|3815.87|3824.83|3816.13|3824.53|3815.83|24
1641299380000|2022-01-04 12:29:40|3824.74|3816.04|3824.74|3816.04|3824.78|3816.08|3824.49|3815.79|26
1641299390000|2022-01-04 12:29:50|3824.56|3815.86|3824.74|3816.04|3824.95|3816.25|3824.46|3815.76|26
1641299400000|2022-01-04 12:30:00|3824.71|3816.01|3824.43|3815.73|3824.74|3816.04|3824.42|3815.72|14
1641299410000|2022-01-04 12:30:10|3824.42|3815.72|3823.97|3815.27|3824.71|3816.01|3823.94|3815.24|18
1641299420000|2022-01-04 12:30:20|3823.95|3815.25|3823.78|3815.08|3823.95|3815.25|3823.72|3815.02|18
1641299430000|2022-01-04 12:30:30|3823.73|3815.03|3824.25|3815.55|3824.49|3815.79|3823.71|3815.01|26
1641299440000|2022-01-04 12:30:40|3824.24|3815.54|3825.15|3816.45|3825.15|3816.45|3824.24|3815.54|21
1641299450000|2022-01-04 12:30:50|3824.91|3816.21|3825.29|3816.59|3825.37|3816.67|3824.77|3816.07|27
1641299460000|2022-01-04 12:31:00|3825.33|3816.63|3825.78|3817.08|3825.87|3817.17|3825.33|3816.63|18
1641299470000|2022-01-04 12:31:10|3825.61|3816.91|3825.61|3816.91|3825.81|3817.11|3825.52|3816.82|24
1641299480000|2022-01-04 12:31:20|3825.89|3817.19|3826.28|3817.58|3826.29|3817.59|3825.67|3816.97|30
1641299490000|2022-01-04 12:31:30|3826|3817.3|3827.69|3818.99|3827.87|3819.17|3825.7|3817|30
1641299500000|2022-01-04 12:31:40|3827.78|3819.08|3828.25|3819.55|3828.36|3819.66|3827.62|3818.92|32
1641299510000|2022-01-04 12:31:50|3828.37|3819.67|3830.26|3821.56|3830.26|3821.56|3828.27|3819.57|35
1641299520000|2022-01-04 12:32:00|3830.17|3821.47|3830.26|3821.56|3831.1|3822.4|3830.15|3821.45|34
1641299530000|2022-01-04 12:32:10|3830.16|3821.46|3830|3821.3|3830.58|3821.88|3829.83|3821.13|38
1641299540000|2022-01-04 12:32:20|3829.89|3821.19|3830.13|3821.43|3830.31|3821.61|3829.89|3821.19|31
1641299550000|2022-01-04 12:32:30|3830.07|3821.37|3829.16|3820.46|3830.16|3821.46|3828.94|3820.24|32
1641299560000|2022-01-04 12:32:40|3829.29|3820.59|3829.15|3820.45|3829.3|3820.6|3829.06|3820.36|31
1641299570000|2022-01-04 12:32:50|3829.08|3820.38|3828.65|3819.95|3829.16|3820.46|3828.52|3819.82|29
1641299580000|2022-01-04 12:33:00|3828.73|3820.03|3828.34|3819.64|3828.9|3820.2|3828.33|3819.63|13
1641299590000|2022-01-04 12:33:10|3828.35|3819.65|3826.06|3817.36|3828.35|3819.65|3825.94|3817.24|31
1641299600000|2022-01-04 12:33:20|3826.08|3817.38|3826.8|3818.1|3826.8|3818.1|3826.08|3817.38|25
1641299610000|2022-01-04 12:33:30|3826.92|3818.22|3826.7|3818|3826.96|3818.26|3826.68|3817.98|28
1641299620000|2022-01-04 12:33:40|3826.82|3818.12|3826.81|3818.11|3826.96|3818.26|3826.8|3818.1|24
1641299630000|2022-01-04 12:33:50|3826.8|3818.1|3827.37|3818.67|3827.37|3818.67|3826.8|3818.1|19
1641299640000|2022-01-04 12:34:00|3827.34|3818.64|3827.32|3818.62|3827.34|3818.64|3827.14|3818.44|19
1641299650000|2022-01-04 12:34:10|3827.35|3818.65|3827.82|3819.12|3828.01|3819.31|3827.21|3818.51|30
1641299660000|2022-01-04 12:34:20|3827.83|3819.13|3827.47|3818.77|3828.11|3819.41|3827.47|3818.77|31
1641299670000|2022-01-04 12:34:30|3827.09|3818.39|3826.4|3817.7|3827.09|3818.39|3825.85|3817.15|26
1641299680000|2022-01-04 12:34:40|3826.35|3817.65|3826.56|3817.86|3826.6|3817.9|3826.34|3817.64|24
1641299690000|2022-01-04 12:34:50|3826.55|3817.85|3827.15|3818.45|3827.23|3818.53|3826.41|3817.71|25
1641299700000|2022-01-04 12:35:00|3827.51|3818.81|3827.89|3819.19|3828.02|3819.32|3827.51|3818.81|22
1641299710000|2022-01-04 12:35:10|3827.91|3819.21|3826.68|3817.98|3827.98|3819.28|3826.32|3817.62|30
1641299720000|2022-01-04 12:35:20|3826.74|3818.04|3826.59|3817.89|3826.74|3818.04|3826.02|3817.32|26
1641299730000|2022-01-04 12:35:30|3826.73|3818.03|3826.65|3817.95|3826.73|3818.03|3826.49|3817.79|18
1641299740000|2022-01-04 12:35:40|3826.7|3818|3827.08|3818.38|3827.44|3818.74|3826.61|3817.91|30
1641299750000|2022-01-04 12:35:50|3827.11|3818.41|3827.37|3818.67|3827.37|3818.67|3826.98|3818.28|12
1641299760000|2022-01-04 12:36:00|3827.01|3818.31|3827.37|3818.67|3827.37|3818.67|3826.99|3818.29|19
1641299770000|2022-01-04 12:36:10|3827.36|3818.66|3827.29|3818.59|3827.37|3818.67|3826.95|3818.25|22
1641299780000|2022-01-04 12:36:20|3827.33|3818.63|3827.14|3818.44|3827.56|3818.86|3826.96|3818.26|11
1641299790000|2022-01-04 12:36:30|3827.01|3818.31|3827.11|3818.41|3827.11|3818.41|3827.01|3818.31|4
1641299800000|2022-01-04 12:36:40|3827.18|3818.48|3827.99|3819.29|3828.33|3819.63|3827|3818.3|30
1641299810000|2022-01-04 12:36:50|3828|3819.3|3827.72|3819.02|3828.1|3819.4|3827.33|3818.63|19
1641299820000|2022-01-04 12:37:00|3827.67|3818.97|3830.57|3821.87|3831.2|3822.5|3827.57|3818.87|34
1641299830000|2022-01-04 12:37:10|3830.94|3822.24|3831.1|3822.4|3831.26|3822.56|3830.58|3821.88|30
1641299840000|2022-01-04 12:37:20|3831.15|3822.45|3831.31|3822.61|3831.31|3822.61|3830.95|3822.25|23
1641299850000|2022-01-04 12:37:30|3831.42|3822.72|3829.94|3821.24|3831.42|3822.72|3829.94|3821.24|29
1641299860000|2022-01-04 12:37:40|3830.14|3821.44|3829.01|3820.31|3830.17|3821.47|3828.68|3819.98|32
1641299870000|2022-01-04 12:37:50|3829|3820.3|3828.74|3820.04|3829|3820.3|3828.31|3819.61|26
1641299880000|2022-01-04 12:38:00|3828.71|3820.01|3828.49|3819.79|3829.02|3820.32|3828.25|3819.55|22
1641299890000|2022-01-04 12:38:10|3828.25|3819.55|3828.49|3819.79|3828.72|3820.02|3828.25|3819.55|26
1641299900000|2022-01-04 12:38:20|3828.6|3819.9|3829.38|3820.68|3829.5|3820.8|3828.49|3819.79|32
1641299910000|2022-01-04 12:38:30|3829.4|3820.7|3829.45|3820.75|3829.55|3820.85|3829.38|3820.68|26
1641299920000|2022-01-04 12:38:40|3829.46|3820.76|3829.43|3820.73|3829.5|3820.8|3829.4|3820.7|13
1641299930000|2022-01-04 12:38:50|3829.41|3820.71|3831.09|3822.39|3831.16|3822.46|3829.3|3820.6|28
1641299940000|2022-01-04 12:39:00|3831.1|3822.4|3830.78|3822.08|3831.42|3822.72|3830.77|3822.07|30
1641299950000|2022-01-04 12:39:10|3830.38|3821.68|3830.03|3821.33|3830.38|3821.68|3829.23|3820.53|35
1641299960000|2022-01-04 12:39:20|3830.02|3821.32|3829.34|3820.64|3830.11|3821.41|3829.16|3820.46|32
1641299970000|2022-01-04 12:39:30|3829.35|3820.65|3828.57|3819.87|3829.4|3820.7|3828.55|3819.85|32
1641299980000|2022-01-04 12:39:40|3828.58|3819.88|3826.96|3818.26|3828.58|3819.88|3826.81|3818.11|32
1641299990000|2022-01-04 12:39:50|3826.91|3818.21|3826.33|3817.63|3826.91|3818.21|3826.18|3817.48|30
1641300000000|2022-01-04 12:40:00|3826.37|3817.67|3826.46|3817.76|3826.51|3817.81|3826.29|3817.59|25
1641300010000|2022-01-04 12:40:10|3826.45|3817.75|3826.28|3817.58|3826.47|3817.77|3826.28|3817.58|12
1641300020000|2022-01-04 12:40:20|3826.27|3817.57|3825.44|3816.74|3826.27|3817.57|3825.44|3816.74|13
1641300030000|2022-01-04 12:40:30|3825.46|3816.76|3825.77|3817.07|3825.77|3817.07|3825.44|3816.74|18
1641300040000|2022-01-04 12:40:40|3826.09|3817.39|3826.68|3817.98|3827.11|3818.41|3825.82|3817.12|33
1641300050000|2022-01-04 12:40:50|3826.74|3818.04|3827.2|3818.5|3827.2|3818.5|3826.74|3818.04|20
1641300060000|2022-01-04 12:41:00|3827.06|3818.36|3827.24|3818.54|3827.53|3818.83|3827.06|3818.36|21
1641300070000|2022-01-04 12:41:10|3827.27|3818.57|3826.99|3818.29|3828.04|3819.34|3826.8|3818.1|32
1641300080000|2022-01-04 12:41:20|3826.89|3818.19|3826.57|3817.87|3827.29|3818.59|3826.57|3817.87|10
1641300090000|2022-01-04 12:41:30|3826.63|3817.93|3826.65|3817.95|3826.68|3817.98|3826.63|3817.93|4
1641300100000|2022-01-04 12:41:40|3826.66|3817.96|3826.55|3817.85|3826.68|3817.98|3826.42|3817.72|15
1641300110000|2022-01-04 12:41:50|3826.53|3817.83|3826.57|3817.87|3826.6|3817.9|3826.53|3817.83|10
1641300130000|2022-01-04 12:42:10|3826.55|3817.85|3825.86|3817.16|3826.57|3817.87|3825.73|3817.03|11
1641300140000|2022-01-04 12:42:20|3825.99|3817.29|3826.52|3817.82|3826.52|3817.82|3825.85|3817.15|26
1641300150000|2022-01-04 12:42:30|3826.61|3817.91|3827.27|3818.57|3827.27|3818.57|3826.21|3817.51|32
1641300160000|2022-01-04 12:42:40|3827.44|3818.74|3826.48|3817.78|3828.1|3819.4|3826.44|3817.74|35
1641300170000|2022-01-04 12:42:50|3826.85|3818.15|3826.4|3817.7|3826.91|3818.21|3825.44|3816.74|26
1641300180000|2022-01-04 12:43:00|3826.2|3817.5|3826.95|3818.25|3827.49|3818.79|3826.2|3817.5|28
1641300190000|2022-01-04 12:43:10|3827.02|3818.32|3827.32|3818.62|3827.88|3819.18|3826.48|3817.78|36
1641300200000|2022-01-04 12:43:20|3826.81|3818.11|3827.48|3818.78|3827.85|3819.15|3826.58|3817.88|31
1641300210000|2022-01-04 12:43:30|3827.17|3818.47|3827.77|3819.07|3827.98|3819.28|3827.17|3818.47|30
1641300220000|2022-01-04 12:43:40|3827.48|3818.78|3827.59|3818.89|3827.84|3819.14|3827.06|3818.36|28
1641300230000|2022-01-04 12:43:50|3827.24|3818.54|3828.18|3819.48|3828.18|3819.48|3827.02|3818.32|29
1641300240000|2022-01-04 12:44:00|3827.93|3819.23|3828.41|3819.71|3828.92|3820.22|3827.89|3819.19|26
1641300250000|2022-01-04 12:44:10|3828.42|3819.72|3828.9|3820.2|3829.24|3820.54|3828.38|3819.68|30
1641300260000|2022-01-04 12:44:20|3828.91|3820.21|3829.04|3820.34|3829.16|3820.46|3828.73|3820.03|26
1641300270000|2022-01-04 12:44:30|3829|3820.3|3829.24|3820.54|3829.66|3820.96|3828.92|3820.22|31
1641300280000|2022-01-04 12:44:40|3829.12|3820.42|3828.13|3819.43|3829.21|3820.51|3827.83|3819.13|34
1641300290000|2022-01-04 12:44:50|3828.12|3819.42|3828.28|3819.58|3828.42|3819.72|3828.01|3819.31|19
1641300300000|2022-01-04 12:45:00|3828.24|3819.54|3828.26|3819.56|3828.44|3819.74|3828.07|3819.37|20
1641300310000|2022-01-04 12:45:10|3828.22|3819.52|3828.25|3819.55|3829.45|3820.75|3828.08|3819.38|23
1641300320000|2022-01-04 12:45:20|3828.54|3819.84|3829.65|3820.95|3829.65|3820.95|3828.25|3819.55|21
1641300330000|2022-01-04 12:45:30|3829.15|3820.45|3829.21|3820.51|3830.14|3821.44|3829.02|3820.32|26
1641300340000|2022-01-04 12:45:40|3829.22|3820.52|3828.83|3820.13|3830.17|3821.47|3828.68|3819.98|34
1641300350000|2022-01-04 12:45:50|3828.88|3820.18|3829.14|3820.44|3829.32|3820.62|3828.59|3819.89|26
1641300360000|2022-01-04 12:46:00|3829.16|3820.46|3829.2|3820.5|3829.7|3821|3829.1|3820.4|28
1641300370000|2022-01-04 12:46:10|3829.21|3820.51|3829.4|3820.7|3829.75|3821.05|3829.2|3820.5|16
1641300380000|2022-01-04 12:46:20|3829.37|3820.67|3829.72|3821.02|3829.8|3821.1|3829.11|3820.41|11
1641300390000|2022-01-04 12:46:30|3829.24|3820.54|3829.5|3820.8|3829.72|3821.02|3829.24|3820.54|11
1641300400000|2022-01-04 12:46:40|3829.51|3820.81|3830.19|3821.49|3830.3|3821.6|3829.51|3820.81|11
1641300410000|2022-01-04 12:46:50|3830.26|3821.56|3829.24|3820.54|3830.32|3821.62|3829.07|3820.37|17
1641300420000|2022-01-04 12:47:00|3829.23|3820.53|3830.11|3821.41|3830.11|3821.41|3829.05|3820.35|22
1641300430000|2022-01-04 12:47:10|3830.12|3821.42|3829.24|3820.54|3830.12|3821.42|3829.13|3820.43|18
1641300440000|2022-01-04 12:47:20|3829.16|3820.46|3828.64|3819.94|3829.21|3820.51|3828.42|3819.72|25
1641300450000|2022-01-04 12:47:30|3828.63|3819.93|3828.62|3819.92|3829.04|3820.34|3828.16|3819.46|34
1641300460000|2022-01-04 12:47:40|3828.61|3819.91|3828.78|3820.08|3828.88|3820.18|3828.05|3819.35|33
1641300470000|2022-01-04 12:47:50|3828.77|3820.07|3827.65|3818.95|3828.78|3820.08|3827.37|3818.67|18
1641300480000|2022-01-04 12:48:00|3827.54|3818.84|3826.74|3818.04|3827.54|3818.84|3826.74|3818.04|5
1641300490000|2022-01-04 12:48:10|3826.27|3817.57|3826.13|3817.43|3826.41|3817.71|3825.83|3817.13|30
1641300500000|2022-01-04 12:48:20|3826.19|3817.49|3826.64|3817.94|3826.81|3818.11|3826.19|3817.49|20
1641300510000|2022-01-04 12:48:30|3826.65|3817.95|3827.73|3819.03|3827.78|3819.08|3826.65|3817.95|19
1641300520000|2022-01-04 12:48:40|3827.78|3819.08|3827.15|3818.45|3827.9|3819.2|3827.09|3818.39|19
1641300530000|2022-01-04 12:48:50|3827.11|3818.41|3827.11|3818.41|3827.14|3818.44|3826.71|3818.01|31
1641300540000|2022-01-04 12:49:00|3826.95|3818.25|3827.77|3819.07|3828.11|3819.41|3826.87|3818.17|37
1641300550000|2022-01-04 12:49:10|3827.51|3818.81|3827.7|3819|3827.91|3819.21|3827.49|3818.79|29
1641300560000|2022-01-04 12:49:20|3827.64|3818.94|3827.66|3818.96|3827.74|3819.04|3827.11|3818.41|34
1641300570000|2022-01-04 12:49:30|3827.68|3818.98|3826.69|3817.99|3827.68|3818.98|3826.69|3817.99|21
1641300580000|2022-01-04 12:49:40|3826.62|3817.92|3826.84|3818.14|3826.89|3818.19|3826.39|3817.69|17
1641300590000|2022-01-04 12:49:50|3826.86|3818.16|3826.96|3818.26|3826.96|3818.26|3826.86|3818.16|3
1641300600000|2022-01-04 12:50:00|3827.03|3818.33|3827.24|3818.54|3827.24|3818.54|3826.76|3818.06|14
1641300610000|2022-01-04 12:50:10|3827.47|3818.77|3827.94|3819.24|3827.94|3819.24|3827.45|3818.75|21
1641300620000|2022-01-04 12:50:20|3827.74|3819.04|3827.48|3818.78|3827.85|3819.15|3827.16|3818.46|22
1641300630000|2022-01-04 12:50:30|3827.43|3818.73|3827.61|3818.91|3827.76|3819.06|3827.34|3818.64|23
1641300640000|2022-01-04 12:50:40|3827.33|3818.63|3827.91|3819.21|3827.91|3819.21|3827.33|3818.63|31
1641300650000|2022-01-04 12:50:50|3827.73|3819.03|3827.66|3818.96|3827.73|3819.03|3827.61|3818.91|9
1641300660000|2022-01-04 12:51:00|3828|3819.3|3828.32|3819.62|3828.47|3819.77|3827.94|3819.24|31
1641300670000|2022-01-04 12:51:10|3828.31|3819.61|3828.32|3819.62|3828.37|3819.67|3828.14|3819.44|17
1641300680000|2022-01-04 12:51:20|3828.41|3819.71|3828.92|3820.22|3828.92|3820.22|3827.91|3819.21|25
1641300690000|2022-01-04 12:51:30|3828.95|3820.25|3828.99|3820.29|3829.05|3820.35|3828.93|3820.23|9
1641300700000|2022-01-04 12:51:40|3829.17|3820.47|3829.47|3820.77|3829.53|3820.83|3829.14|3820.44|13
1641300710000|2022-01-04 12:51:50|3829.52|3820.82|3829.02|3820.32|3829.53|3820.83|3828.55|3819.85|22
1641300720000|2022-01-04 12:52:00|3829|3820.3|3829.03|3820.33|3829.33|3820.63|3828.81|3820.11|26
1641300730000|2022-01-04 12:52:10|3829.26|3820.56|3829.19|3820.49|3829.89|3821.19|3828.95|3820.25|20
1641300740000|2022-01-04 12:52:20|3829.16|3820.46|3829.22|3820.52|3829.22|3820.52|3829.14|3820.44|7
1641300750000|2022-01-04 12:52:30|3829.23|3820.53|3829.31|3820.61|3829.36|3820.66|3829.16|3820.46|13
1641300760000|2022-01-04 12:52:40|3829.32|3820.62|3829.14|3820.44|3829.35|3820.65|3829.08|3820.38|21
1641300770000|2022-01-04 12:52:50|3829.13|3820.43|3829.16|3820.46|3829.16|3820.46|3829.1|3820.4|4
1641300780000|2022-01-04 12:53:00|3829.13|3820.43|3829.48|3820.78|3829.48|3820.78|3829.13|3820.43|12
1641300790000|2022-01-04 12:53:10|3829.49|3820.79|3830.29|3821.59|3830.4|3821.7|3829.3|3820.6|22
1641300800000|2022-01-04 12:53:20|3830.4|3821.7|3830.47|3821.77|3830.48|3821.78|3830.4|3821.7|6
1641300810000|2022-01-04 12:53:30|3830.52|3821.82|3829.39|3820.69|3830.52|3821.82|3829.32|3820.62|22
1641300820000|2022-01-04 12:53:40|3829.44|3820.74|3830.1|3821.4|3830.74|3822.04|3829.44|3820.74|32
1641300830000|2022-01-04 12:53:50|3830.12|3821.42|3830.26|3821.56|3830.26|3821.56|3830.01|3821.31|15
1641300840000|2022-01-04 12:54:00|3830.4|3821.7|3831.09|3822.39|3831.15|3822.45|3830.08|3821.38|25
1641300850000|2022-01-04 12:54:10|3831.04|3822.34|3831.17|3822.47|3831.34|3822.64|3830.91|3822.21|24
1641300860000|2022-01-04 12:54:20|3831.19|3822.49|3830.35|3821.65|3831.21|3822.51|3830.14|3821.44|17
1641300870000|2022-01-04 12:54:30|3830.18|3821.48|3830.82|3822.12|3830.86|3822.16|3829.82|3821.12|28
1641300880000|2022-01-04 12:54:40|3830.38|3821.68|3831.33|3822.63|3831.35|3822.65|3830.38|3821.68|32
1641300890000|2022-01-04 12:54:50|3831.35|3822.65|3829.27|3820.57|3831.35|3822.65|3828.98|3820.28|33
1641300900000|2022-01-04 12:55:00|3829.26|3820.56|3829.78|3821.08|3829.97|3821.27|3829.11|3820.41|24
1641300910000|2022-01-04 12:55:10|3829.79|3821.09|3830.84|3822.14|3830.87|3822.17|3829.79|3821.09|26
1641300920000|2022-01-04 12:55:20|3830.83|3822.13|3830.86|3822.16|3830.88|3822.18|3830.81|3822.11|17
1641300930000|2022-01-04 12:55:30|3830.82|3822.12|3830.69|3821.99|3830.83|3822.13|3830.62|3821.92|17
1641300940000|2022-01-04 12:55:40|3830.7|3822|3830.49|3821.79|3831.59|3822.89|3830.42|3821.72|16
1641300950000|2022-01-04 12:55:50|3830.48|3821.78|3831.08|3822.38|3831.36|3822.66|3830.15|3821.45|17
1641300960000|2022-01-04 12:56:00|3831.25|3822.55|3831.57|3822.87|3831.83|3823.13|3830.42|3821.72|32
1641300970000|2022-01-04 12:56:10|3831.29|3822.59|3831.01|3822.31|3831.58|3822.88|3831.01|3822.31|24
1641300980000|2022-01-04 12:56:20|3831|3822.3|3832.64|3823.94|3833.3|3824.6|3830.83|3822.13|21
1641300990000|2022-01-04 12:56:30|3832.65|3823.95|3834.07|3825.37|3834.07|3825.37|3832.62|3823.92|34
1641301000000|2022-01-04 12:56:40|3834.1|3825.4|3835.96|3827.26|3836.04|3827.34|3833.76|3825.06|35
1641301010000|2022-01-04 12:56:50|3835.81|3827.11|3836.03|3827.33|3836.17|3827.47|3835.32|3826.62|34
1641301020000|2022-01-04 12:57:00|3836.04|3827.34|3835.9|3827.2|3836.55|3827.85|3835.73|3827.03|24
1641301030000|2022-01-04 12:57:10|3835.85|3827.15|3836.02|3827.32|3836.08|3827.38|3835.68|3826.98|18
1641301040000|2022-01-04 12:57:20|3836.01|3827.31|3835.82|3827.12|3836.28|3827.58|3835.82|3827.12|12
1641301050000|2022-01-04 12:57:30|3835.87|3827.17|3835.74|3827.04|3835.88|3827.18|3835.47|3826.77|15
1641301060000|2022-01-04 12:57:40|3835.7|3827|3835.65|3826.95|3835.77|3827.07|3835.56|3826.86|23
1641301070000|2022-01-04 12:57:50|3835.6|3826.9|3835.3|3826.6|3835.6|3826.9|3835.3|3826.6|6
1641301080000|2022-01-04 12:58:00|3835.24|3826.54|3835.48|3826.78|3835.57|3826.87|3835.16|3826.46|23
1641301090000|2022-01-04 12:58:10|3835.49|3826.79|3835.51|3826.81|3835.51|3826.81|3835.35|3826.65|24
1641301100000|2022-01-04 12:58:20|3835.52|3826.82|3835.59|3826.89|3835.59|3826.89|3834.73|3826.03|26
1641301110000|2022-01-04 12:58:30|3835.67|3826.97|3835.8|3827.1|3835.8|3827.1|3835.18|3826.48|29
1641301120000|2022-01-04 12:58:40|3835.49|3826.79|3835.6|3826.9|3835.9|3827.2|3835.36|3826.66|28
1641301130000|2022-01-04 12:58:50|3835.63|3826.93|3835.5|3826.8|3835.81|3827.11|3835.28|3826.58|11
1641301140000|2022-01-04 12:59:00|3835.49|3826.79|3835.33|3826.63|3835.88|3827.18|3835.33|3826.63|14
1641301150000|2022-01-04 12:59:10|3835.5|3826.8|3836.22|3827.52|3836.41|3827.71|3835.33|3826.63|29
1641301160000|2022-01-04 12:59:20|3836.23|3827.53|3836.67|3827.97|3836.67|3827.97|3836.23|3827.53|13
1641301170000|2022-01-04 12:59:30|3836.69|3827.99|3835.97|3827.27|3836.72|3828.02|3835.61|3826.91|15
1641301180000|2022-01-04 12:59:40|3835.98|3827.28|3836.58|3827.88|3836.65|3827.95|3835.98|3827.28|24
1641301190000|2022-01-04 12:59:50|3836.57|3827.87|3836.64|3827.94|3836.64|3827.94|3836.36|3827.66|19
1641301200000|2022-01-04 13:00:00|3836.66|3827.96|3836.97|3828.27|3836.97|3828.27|3836.18|3827.48|29
1641301210000|2022-01-04 13:00:10|3836.83|3828.13|3836.86|3828.16|3837|3828.3|3835.73|3827.03|29
1641301220000|2022-01-04 13:00:20|3836.84|3828.14|3836.47|3827.77|3837.24|3828.54|3836.42|3827.72|20
1641301230000|2022-01-04 13:00:30|3836.43|3827.73|3836.52|3827.82|3836.67|3827.97|3836.42|3827.72|19
1641301240000|2022-01-04 13:00:40|3836.4|3827.7|3838.34|3829.64|3838.88|3830.18|3836.39|3827.69|28
1641301250000|2022-01-04 13:00:50|3838.42|3829.72|3837.8|3829.1|3838.42|3829.72|3837.6|3828.9|10
1641301260000|2022-01-04 13:01:00|3837.78|3829.08|3837.71|3829.01|3837.81|3829.11|3836.59|3827.89|31
1641301270000|2022-01-04 13:01:10|3837.75|3829.05|3837.58|3828.88|3837.75|3829.05|3837.25|3828.55|22
1641301280000|2022-01-04 13:01:20|3837.73|3829.03|3838.08|3829.38|3838.21|3829.51|3837.59|3828.89|21
1641301290000|2022-01-04 13:01:30|3838.07|3829.37|3837.99|3829.29|3838.1|3829.4|3837.54|3828.84|32
1641301300000|2022-01-04 13:01:40|3837.97|3829.27|3837.89|3829.19|3838.2|3829.5|3837.28|3828.58|31
1641301310000|2022-01-04 13:01:50|3837.75|3829.05|3837.98|3829.28|3838.24|3829.54|3837.69|3828.99|22
1641301320000|2022-01-04 13:02:00|3838.16|3829.46|3838.34|3829.64|3838.34|3829.64|3837.11|3828.41|25
1641301330000|2022-01-04 13:02:10|3838.35|3829.65|3838.15|3829.45|3838.43|3829.73|3837.95|3829.25|23
1641301340000|2022-01-04 13:02:20|3838.1|3829.4|3836.59|3827.89|3838.15|3829.45|3836.59|3827.89|17
1641301350000|2022-01-04 13:02:30|3836.72|3828.02|3836.99|3828.29|3837.93|3829.23|3836.72|3828.02|33
1641301360000|2022-01-04 13:02:40|3837.03|3828.33|3837.08|3828.38|3837.65|3828.95|3836.46|3827.76|33
1641301370000|2022-01-04 13:02:50|3836.99|3828.29|3834.03|3825.33|3836.99|3828.29|3834|3825.3|26
1641301380000|2022-01-04 13:03:00|3834.04|3825.34|3834.87|3826.17|3835.05|3826.35|3834.04|3825.34|18
1641301390000|2022-01-04 13:03:10|3834.95|3826.25|3834.83|3826.13|3835.03|3826.33|3834.7|3826|20
1641301400000|2022-01-04 13:03:20|3834.78|3826.08|3834.55|3825.85|3834.81|3826.11|3834.22|3825.52|29
1641301410000|2022-01-04 13:03:30|3834.37|3825.67|3833.97|3825.27|3834.37|3825.67|3833.85|3825.15|28
1641301420000|2022-01-04 13:03:40|3834.04|3825.34|3834.36|3825.66|3834.44|3825.74|3833.71|3825.01|31
1641301430000|2022-01-04 13:03:50|3834.35|3825.65|3833.9|3825.2|3834.76|3826.06|3833.35|3824.65|25
1641301440000|2022-01-04 13:04:00|3833.93|3825.23|3833.62|3824.92|3834.15|3825.45|3833.62|3824.92|33
1641301450000|2022-01-04 13:04:10|3833.83|3825.13|3832.57|3823.87|3834.49|3825.79|3832.43|3823.73|29
1641301460000|2022-01-04 13:04:20|3832.55|3823.85|3832.3|3823.6|3832.7|3824|3831.03|3822.33|37
1641301470000|2022-01-04 13:04:30|3832.31|3823.61|3833.04|3824.34|3833.23|3824.53|3832.23|3823.53|32
1641301480000|2022-01-04 13:04:40|3833.05|3824.35|3832.45|3823.75|3833.06|3824.36|3832.45|3823.75|33
1641301490000|2022-01-04 13:04:50|3832.48|3823.78|3831.58|3822.88|3832.48|3823.78|3831.22|3822.52|29
1641301500000|2022-01-04 13:05:00|3831.64|3822.94|3831.44|3822.74|3831.71|3823.01|3831.4|3822.7|25
1641301510000|2022-01-04 13:05:10|3831.46|3822.76|3832.13|3823.43|3832.13|3823.43|3831.46|3822.76|25
1641301520000|2022-01-04 13:05:20|3832.15|3823.45|3832.25|3823.55|3832.61|3823.91|3831.96|3823.26|30
1641301530000|2022-01-04 13:05:30|3832.23|3823.53|3832.36|3823.66|3832.42|3823.72|3832.23|3823.53|17
1641301540000|2022-01-04 13:05:40|3832.37|3823.67|3831.58|3822.88|3832.44|3823.74|3831.49|3822.79|27
1641301550000|2022-01-04 13:05:50|3831.64|3822.94|3832.46|3823.76|3832.76|3824.06|3831.64|3822.94|22
1641301560000|2022-01-04 13:06:00|3832.52|3823.82|3832.41|3823.71|3832.57|3823.87|3832.12|3823.42|16
1641301570000|2022-01-04 13:06:10|3832.35|3823.65|3833.04|3824.34|3833.62|3824.92|3832.22|3823.52|27
1641301580000|2022-01-04 13:06:20|3833.46|3824.76|3832.51|3823.81|3833.55|3824.85|3832.27|3823.57|31
1641301590000|2022-01-04 13:06:30|3832.31|3823.61|3832.69|3823.99|3832.77|3824.07|3832.31|3823.61|14
1641301600000|2022-01-04 13:06:40|3832.67|3823.97|3832.11|3823.41|3832.67|3823.97|3832.03|3823.33|19
1641301610000|2022-01-04 13:06:50|3832.1|3823.4|3832.15|3823.45|3832.18|3823.48|3831.97|3823.27|10
1641301620000|2022-01-04 13:07:00|3832.16|3823.46|3831.83|3823.13|3832.27|3823.57|3831.83|3823.13|5
1641301630000|2022-01-04 13:07:10|3831.92|3823.22|3831.08|3822.38|3831.92|3823.22|3830.89|3822.19|21
1641301640000|2022-01-04 13:07:20|3831.11|3822.41|3829.91|3821.21|3831.12|3822.42|3829.68|3820.98|18
1641301650000|2022-01-04 13:07:30|3829.81|3821.11|3830.13|3821.43|3830.92|3822.22|3829.59|3820.89|27
1641301660000|2022-01-04 13:07:40|3830.49|3821.79|3830.08|3821.38|3830.49|3821.79|3829.95|3821.25|18
1641301670000|2022-01-04 13:07:50|3830.14|3821.44|3830.19|3821.49|3830.34|3821.64|3830.08|3821.38|19
1641301680000|2022-01-04 13:08:00|3830.18|3821.48|3831.13|3822.43|3831.58|3822.88|3830.18|3821.48|16
1641301690000|2022-01-04 13:08:10|3831.48|3822.78|3831.28|3822.58|3831.6|3822.9|3830.87|3822.17|17
1641301700000|2022-01-04 13:08:20|3831.14|3822.44|3830.89|3822.19|3831.14|3822.44|3830.58|3821.88|15
1641301710000|2022-01-04 13:08:30|3830.84|3822.14|3830.89|3822.19|3830.89|3822.19|3830.84|3822.14|2
1641301720000|2022-01-04 13:08:40|3830.84|3822.14|3830.58|3821.88|3830.84|3822.14|3830.45|3821.75|15
1641301730000|2022-01-04 13:08:50|3830.72|3822.02|3831.16|3822.46|3831.16|3822.46|3830.72|3822.02|11
1641301740000|2022-01-04 13:09:00|3831.15|3822.45|3831.15|3822.45|3831.16|3822.46|3831.15|3822.45|5
1641301750000|2022-01-04 13:09:10|3831.16|3822.46|3828.64|3819.94|3831.16|3822.46|3828.43|3819.73|25
1641301760000|2022-01-04 13:09:20|3828.66|3819.96|3829.06|3820.36|3829.06|3820.36|3828.66|3819.96|7
1641301770000|2022-01-04 13:09:30|3829.03|3820.33|3828.52|3819.82|3829.03|3820.33|3828.19|3819.49|23
1641301780000|2022-01-04 13:09:40|3828.37|3819.67|3828.62|3819.92|3828.7|3820|3828.37|3819.67|24
1641301790000|2022-01-04 13:09:50|3828.74|3820.04|3829.1|3820.4|3829.26|3820.56|3828.74|3820.04|22
1641301800000|2022-01-04 13:10:00|3829.09|3820.39|3829.06|3820.36|3829.09|3820.39|3828.89|3820.19|18
1641301810000|2022-01-04 13:10:10|3829.04|3820.34|3829.65|3820.95|3829.74|3821.04|3828.8|3820.1|32
1641301820000|2022-01-04 13:10:20|3829.61|3820.91|3829.84|3821.14|3830.27|3821.57|3829.59|3820.89|15
1641301830000|2022-01-04 13:10:30|3829.85|3821.15|3829.91|3821.21|3830.68|3821.98|3829.7|3821|18
1641301840000|2022-01-04 13:10:40|3829.9|3821.2|3830.09|3821.39|3830.09|3821.39|3829.74|3821.04|32
1641301850000|2022-01-04 13:10:50|3830.05|3821.35|3830.24|3821.54|3830.24|3821.54|3830.01|3821.31|15
1641301860000|2022-01-04 13:11:00|3830.23|3821.53|3828.81|3820.11|3830.23|3821.53|3828.79|3820.09|25
1641301870000|2022-01-04 13:11:10|3828.83|3820.13|3829.07|3820.37|3829.34|3820.64|3828.81|3820.11|26
1641301880000|2022-01-04 13:11:20|3829.01|3820.31|3828.77|3820.07|3829.01|3820.31|3828.72|3820.02|12
1641301890000|2022-01-04 13:11:30|3828.76|3820.06|3828.75|3820.05|3828.76|3820.06|3828.65|3819.95|6
1641301900000|2022-01-04 13:11:40|3828.87|3820.17|3827.61|3818.91|3828.87|3820.17|3827.07|3818.37|32
1641301910000|2022-01-04 13:11:50|3827.62|3818.92|3828.41|3819.71|3828.46|3819.76|3827.59|3818.89|31
1641301920000|2022-01-04 13:12:00|3828.44|3819.74|3828.53|3819.83|3828.73|3820.03|3828.22|3819.52|30
1641301930000|2022-01-04 13:12:10|3828.76|3820.06|3827.56|3818.86|3829.08|3820.38|3826.76|3818.06|35
1641301940000|2022-01-04 13:12:20|3827.66|3818.96|3828.04|3819.34|3828.52|3819.82|3827.37|3818.67|27
1641301950000|2022-01-04 13:12:30|3828.01|3819.31|3826.65|3817.95|3828.07|3819.37|3826.47|3817.77|29
1641301960000|2022-01-04 13:12:40|3826.56|3817.86|3826.54|3817.84|3826.65|3817.95|3826.4|3817.7|20
1641301970000|2022-01-04 13:12:50|3826.53|3817.83|3826.34|3817.64|3826.53|3817.83|3826.17|3817.47|30
1641301980000|2022-01-04 13:13:00|3826.4|3817.7|3827.41|3818.71|3827.53|3818.83|3826.4|3817.7|22
1641301990000|2022-01-04 13:13:10|3827.38|3818.68|3827.36|3818.66|3827.49|3818.79|3827.22|3818.52|20
1641302000000|2022-01-04 13:13:20|3827.32|3818.62|3826.41|3817.71|3827.32|3818.62|3826.4|3817.7|28
1641302010000|2022-01-04 13:13:30|3826.39|3817.69|3826.11|3817.41|3826.39|3817.69|3825.89|3817.19|22
1641302020000|2022-01-04 13:13:40|3826.06|3817.36|3825.48|3816.78|3826.07|3817.37|3825.25|3816.55|27
1641302030000|2022-01-04 13:13:50|3825.49|3816.79|3825.07|3816.37|3825.56|3816.86|3825|3816.3|29
1641302040000|2022-01-04 13:14:00|3825.02|3816.32|3825.08|3816.38|3825.18|3816.48|3824.81|3816.11|26
1641302050000|2022-01-04 13:14:10|3825.13|3816.43|3825.25|3816.55|3825.4|3816.7|3824.99|3816.29|28
1641302060000|2022-01-04 13:14:20|3825.22|3816.52|3825.19|3816.49|3825.44|3816.74|3825|3816.3|23
1641302070000|2022-01-04 13:14:30|3825.21|3816.51|3825.1|3816.4|3825.24|3816.54|3824.84|3816.14|20
1641302080000|2022-01-04 13:14:40|3825.12|3816.42|3825.05|3816.35|3825.32|3816.62|3825.02|3816.32|24
1641302090000|2022-01-04 13:14:50|3824.97|3816.27|3825.02|3816.32|3825.09|3816.39|3824.97|3816.27|8
1641302100000|2022-01-04 13:15:00|3825.07|3816.37|3825.17|3816.47|3825.17|3816.47|3825.07|3816.37|5
1641302110000|2022-01-04 13:15:10|3825.18|3816.48|3825.52|3816.82|3825.52|3816.82|3825.09|3816.39|12
1641302120000|2022-01-04 13:15:20|3825.44|3816.74|3826.54|3817.84|3827.07|3818.37|3825.44|3816.74|26
1641302130000|2022-01-04 13:15:30|3826.56|3817.86|3827.34|3818.64|3827.37|3818.67|3826.56|3817.86|10
1641302140000|2022-01-04 13:15:40|3827.18|3818.48|3826.1|3817.4|3827.34|3818.64|3826.01|3817.31|26
1641302150000|2022-01-04 13:15:50|3826.12|3817.42|3826.02|3817.32|3826.16|3817.46|3825.97|3817.27|22
1641302160000|2022-01-04 13:16:00|3826|3817.3|3825.91|3817.21|3826.24|3817.54|3825.83|3817.13|27
1641302170000|2022-01-04 13:16:10|3825.99|3817.29|3825.21|3816.51|3826.24|3817.54|3825.02|3816.32|30
1641302180000|2022-01-04 13:16:20|3825.23|3816.53|3825.04|3816.34|3825.28|3816.58|3825.02|3816.32|18
1641302190000|2022-01-04 13:16:30|3825.03|3816.33|3824.51|3815.81|3825.08|3816.38|3824.42|3815.72|19
1641302200000|2022-01-04 13:16:40|3824.5|3815.8|3822.78|3814.08|3824.53|3815.83|3822.06|3813.36|23
1641302210000|2022-01-04 13:16:50|3822.71|3814.01|3821.72|3813.02|3822.91|3814.21|3821.51|3812.81|38
1641302220000|2022-01-04 13:17:00|3821.84|3813.14|3822.22|3813.52|3822.52|3813.82|3821.83|3813.13|32
1641302230000|2022-01-04 13:17:10|3822.09|3813.39|3823.08|3814.38|3823.15|3814.45|3822.09|3813.39|28
1641302240000|2022-01-04 13:17:20|3823.41|3814.71|3823.48|3814.78|3824.09|3815.39|3823.05|3814.35|34
1641302250000|2022-01-04 13:17:30|3823.55|3814.85|3824.73|3816.03|3824.73|3816.03|3823.55|3814.85|32
1641302260000|2022-01-04 13:17:40|3824.71|3816.01|3824.13|3815.43|3824.71|3816.01|3823.92|3815.22|25
1641302270000|2022-01-04 13:17:50|3823.88|3815.18|3824.14|3815.44|3824.16|3815.46|3823.71|3815.01|20
1641302280000|2022-01-04 13:18:00|3824.15|3815.45|3823.99|3815.29|3824.16|3815.46|3823.99|3815.29|5
1641302290000|2022-01-04 13:18:10|3823.97|3815.27|3823.93|3815.23|3824.05|3815.35|3823.93|3815.23|12
1641302300000|2022-01-04 13:18:20|3823.75|3815.05|3823.84|3815.14|3823.85|3815.15|3823.72|3815.02|13
1641302310000|2022-01-04 13:18:30|3823.46|3814.76|3823.41|3814.71|3823.46|3814.76|3823.29|3814.59|10
1641302320000|2022-01-04 13:18:40|3823.48|3814.78|3823.06|3814.36|3823.51|3814.81|3822.72|3814.02|8
1641302330000|2022-01-04 13:18:50|3822.7|3814|3824.56|3815.86|3824.67|3815.97|3822.48|3813.78|30
1641302340000|2022-01-04 13:19:00|3824.98|3816.28|3824.56|3815.86|3825.03|3816.33|3823.91|3815.21|13
1641302350000|2022-01-04 13:19:10|3824.77|3816.07|3824.56|3815.86|3824.86|3816.16|3824.45|3815.75|30
1641302360000|2022-01-04 13:19:20|3824.64|3815.94|3824.95|3816.25|3825.05|3816.35|3824.41|3815.71|33
1641302370000|2022-01-04 13:19:30|3825.02|3816.32|3825.14|3816.44|3825.37|3816.67|3824.95|3816.25|28
1641302380000|2022-01-04 13:19:40|3825.13|3816.43|3825.78|3817.08|3825.81|3817.11|3825.05|3816.35|24
1641302390000|2022-01-04 13:19:50|3825.84|3817.14|3826.18|3817.48|3826.18|3817.48|3825.74|3817.04|15
1641302400000|2022-01-04 13:20:00|3826.28|3817.58|3826.08|3817.38|3826.35|3817.65|3825.9|3817.2|31
1641302410000|2022-01-04 13:20:10|3826.52|3817.82|3828.3|3819.6|3828.47|3819.77|3826.23|3817.53|31
1641302420000|2022-01-04 13:20:20|3828.34|3819.64|3828.52|3819.82|3828.84|3820.14|3828.2|3819.5|25
1641302430000|2022-01-04 13:20:30|3828.56|3819.86|3828.64|3819.94|3828.65|3819.95|3827.83|3819.13|28
1641302440000|2022-01-04 13:20:40|3828.53|3819.83|3828.31|3819.61|3828.57|3819.87|3828.29|3819.59|18
1641302450000|2022-01-04 13:20:50|3828.3|3819.6|3827.77|3819.07|3828.31|3819.61|3827.77|3819.07|26
1641302460000|2022-01-04 13:21:00|3827.9|3819.2|3828.34|3819.64|3828.34|3819.64|3827.83|3819.13|27
1641302470000|2022-01-04 13:21:10|3828.18|3819.48|3828.65|3819.95|3828.88|3820.18|3828.18|3819.48|26
1641302480000|2022-01-04 13:21:20|3828.64|3819.94|3828.12|3819.42|3828.7|3820|3827.77|3819.07|24
1641302490000|2022-01-04 13:21:30|3828.11|3819.41|3828.19|3819.49|3828.69|3819.99|3828.1|3819.4|31
1641302500000|2022-01-04 13:21:40|3828.17|3819.47|3827.75|3819.05|3828.56|3819.86|3827.75|3819.05|26
1641302510000|2022-01-04 13:21:50|3827.73|3819.03|3828.45|3819.75|3828.45|3819.75|3827.73|3819.03|24
1641302520000|2022-01-04 13:22:00|3828.49|3819.79|3829.47|3820.77|3829.6|3820.9|3828.49|3819.79|23
1641302530000|2022-01-04 13:22:10|3829.34|3820.64|3828.77|3820.07|3829.56|3820.86|3828.55|3819.85|26
1641302540000|2022-01-04 13:22:20|3828.9|3820.2|3828.99|3820.29|3829.1|3820.4|3828.83|3820.13|22
1641302550000|2022-01-04 13:22:30|3829|3820.3|3829.19|3820.49|3829.19|3820.49|3828.95|3820.25|11
1641302560000|2022-01-04 13:22:40|3829.2|3820.5|3829.1|3820.4|3829.34|3820.64|3829.07|3820.37|19
1641302570000|2022-01-04 13:22:50|3829.06|3820.36|3828.68|3819.98|3829.14|3820.44|3828.31|3819.61|29
1641302580000|2022-01-04 13:23:00|3828.72|3820.02|3829.51|3820.81|3829.6|3820.9|3828.72|3820.02|20
1641302590000|2022-01-04 13:23:10|3829.55|3820.85|3829.68|3820.98|3829.68|3820.98|3829.55|3820.85|5
1641302600000|2022-01-04 13:23:20|3829.77|3821.07|3829.72|3821.02|3829.77|3821.07|3829.49|3820.79|26
1641302610000|2022-01-04 13:23:30|3829.71|3821.01|3829.59|3820.89|3829.79|3821.09|3829.49|3820.79|19
1641302620000|2022-01-04 13:23:40|3829.55|3820.85|3829.58|3820.88|3829.58|3820.88|3828.59|3819.89|36
1641302630000|2022-01-04 13:23:50|3829.57|3820.87|3830.03|3821.33|3830.03|3821.33|3829.23|3820.53|21
1641302640000|2022-01-04 13:24:00|3829.72|3821.02|3830.82|3822.12|3830.91|3822.21|3829.72|3821.02|35
1641302650000|2022-01-04 13:24:10|3830.88|3822.18|3830.34|3821.64|3831.05|3822.35|3830.29|3821.59|28
1641302660000|2022-01-04 13:24:20|3830.35|3821.65|3830.83|3822.13|3830.92|3822.22|3830.2|3821.5|26
1641302670000|2022-01-04 13:24:30|3830.77|3822.07|3830.87|3822.17|3831.06|3822.36|3830.77|3822.07|21
1641302680000|2022-01-04 13:24:40|3831.01|3822.31|3830.89|3822.19|3831.01|3822.31|3830.67|3821.97|23
1641302690000|2022-01-04 13:24:50|3830.9|3822.2|3830.66|3821.96|3830.9|3822.2|3830.28|3821.58|9
1641302700000|2022-01-04 13:25:00|3830.71|3822.01|3830.74|3822.04|3830.84|3822.14|3830.66|3821.96|5
1641302710000|2022-01-04 13:25:10|3830.95|3822.25|3830.83|3822.13|3830.95|3822.25|3830.74|3822.04|13
1641302720000|2022-01-04 13:25:20|3830.85|3822.15|3831.57|3822.87|3831.62|3822.92|3830.85|3822.15|27
1641302730000|2022-01-04 13:25:30|3831.6|3822.9|3831.61|3822.91|3831.61|3822.91|3831.57|3822.87|6
1641302740000|2022-01-04 13:25:40|3831.57|3822.87|3832.33|3823.63|3832.33|3823.63|3831.55|3822.85|13
1641302750000|2022-01-04 13:25:50|3831.79|3823.09|3834.37|3825.67|3834.37|3825.67|3831.78|3823.08|34
1641302760000|2022-01-04 13:26:00|3834.38|3825.68|3833.92|3825.22|3835.35|3826.65|3833.41|3824.71|37
1641302770000|2022-01-04 13:26:10|3833.91|3825.21|3834.6|3825.9|3834.69|3825.99|3833.91|3825.21|39
1641302780000|2022-01-04 13:26:20|3834.69|3825.99|3833.71|3825.01|3834.73|3826.03|3833.71|3825.01|32
1641302790000|2022-01-04 13:26:30|3833.72|3825.02|3833.99|3825.29|3834.37|3825.67|3833.63|3824.93|25
1641302800000|2022-01-04 13:26:40|3834.01|3825.31|3834.38|3825.68|3834.38|3825.68|3833.92|3825.22|30
1641302810000|2022-01-04 13:26:50|3834.32|3825.62|3835.36|3826.66|3835.61|3826.91|3834.14|3825.44|34
1641302820000|2022-01-04 13:27:00|3835.88|3827.18|3835.36|3826.66|3835.88|3827.18|3835.36|3826.66|7
1641302830000|2022-01-04 13:27:10|3835.37|3826.67|3837.34|3828.64|3837.34|3828.64|3835.36|3826.66|28
1641302840000|2022-01-04 13:27:20|3837.41|3828.71|3838.39|3829.69|3839.3|3830.6|3837.41|3828.71|36
1641302850000|2022-01-04 13:27:30|3838.46|3829.76|3838.93|3830.23|3839.12|3830.42|3837.8|3829.1|32
1641302860000|2022-01-04 13:27:40|3838.92|3830.22|3839.71|3831.01|3840.46|3831.76|3838.63|3829.93|39
1641302870000|2022-01-04 13:27:50|3840.38|3831.68|3839.74|3831.04|3840.49|3831.79|3839.74|3831.04|30
1641302880000|2022-01-04 13:28:00|3839.68|3830.98|3840.24|3831.54|3840.36|3831.66|3839.68|3830.98|25
1641302890000|2022-01-04 13:28:10|3840|3831.3|3840.15|3831.45|3840.49|3831.79|3839.71|3831.01|19
1641302900000|2022-01-04 13:28:20|3840.14|3831.44|3840.22|3831.52|3840.5|3831.8|3840.09|3831.39|11
1641302910000|2022-01-04 13:28:30|3840.23|3831.53|3842.16|3833.46|3842.4|3833.7|3840.23|3831.53|30
1641302920000|2022-01-04 13:28:40|3842.13|3833.43|3842.75|3834.05|3842.75|3834.05|3841.67|3832.97|28
1641302930000|2022-01-04 13:28:50|3842.24|3833.54|3843.12|3834.42|3843.12|3834.42|3842.24|3833.54|10
1641302940000|2022-01-04 13:29:00|3843.15|3834.45|3844.34|3835.64|3844.43|3835.73|3842.81|3834.11|33
1641302950000|2022-01-04 13:29:10|3844.32|3835.62|3844.84|3836.14|3845.05|3836.35|3844.22|3835.52|29
1641302960000|2022-01-04 13:29:20|3845.08|3836.38|3844.88|3836.18|3845.54|3836.84|3844.63|3835.93|38
1641302970000|2022-01-04 13:29:30|3844.86|3836.16|3844.59|3835.89|3845.32|3836.62|3844.59|3835.89|29
1641302980000|2022-01-04 13:29:40|3844.8|3836.1|3844.77|3836.07|3844.95|3836.25|3844.07|3835.37|33
1641302990000|2022-01-04 13:29:50|3844.76|3836.06|3844.58|3835.88|3845.55|3836.85|3844.33|3835.63|34
1641303000000|2022-01-04 13:30:00|3845.6|3836.9|3844.66|3835.96|3845.73|3837.03|3844.45|3835.75|36
1641303010000|2022-01-04 13:30:10|3844.58|3835.88|3844.53|3835.83|3845.49|3836.79|3844.49|3835.79|32
1641303020000|2022-01-04 13:30:20|3844.52|3835.82|3844.28|3835.58|3845.05|3836.35|3844.17|3835.47|27
1641303030000|2022-01-04 13:30:30|3844.25|3835.55|3843.2|3834.5|3844.26|3835.56|3842.39|3833.69|23
1641303040000|2022-01-04 13:30:40|3843.4|3834.7|3842.73|3834.03|3843.4|3834.7|3842.55|3833.85|36
1641303050000|2022-01-04 13:30:50|3842.74|3834.04|3842.87|3834.17|3842.87|3834.17|3842.68|3833.98|16
1641303060000|2022-01-04 13:31:00|3842.89|3834.19|3842.94|3834.24|3843.54|3834.84|3842.86|3834.16|19
1641303070000|2022-01-04 13:31:10|3842.97|3834.27|3842.48|3833.78|3843.49|3834.79|3842.32|3833.62|35
1641303080000|2022-01-04 13:31:20|3842.57|3833.87|3840.67|3831.97|3842.57|3833.87|3839.41|3830.71|35
1641303090000|2022-01-04 13:31:30|3840.79|3832.09|3840.48|3831.78|3840.79|3832.09|3839.61|3830.91|37
1641303100000|2022-01-04 13:31:40|3840.31|3831.61|3839.22|3830.52|3840.6|3831.9|3839.21|3830.51|33
1641303110000|2022-01-04 13:31:50|3839.46|3830.76|3842.06|3833.36|3842.06|3833.36|3839.46|3830.76|39
1641303120000|2022-01-04 13:32:00|3842.26|3833.56|3842.02|3833.32|3842.54|3833.84|3842.01|3833.31|26
1641303130000|2022-01-04 13:32:10|3842.07|3833.37|3843.76|3835.06|3843.78|3835.08|3842.01|3833.31|32
1641303140000|2022-01-04 13:32:20|3843.71|3835.01|3844.94|3836.24|3845.57|3836.87|3842.75|3834.05|35
1641303150000|2022-01-04 13:32:30|3845.54|3836.84|3844.97|3836.27|3846.07|3837.37|3844.97|3836.27|33
1641303160000|2022-01-04 13:32:40|3844.95|3836.25|3845.2|3836.5|3846.13|3837.43|3844.73|3836.03|34
1641303170000|2022-01-04 13:32:50|3845.76|3837.06|3844.41|3835.71|3845.76|3837.06|3843.95|3835.25|30
1641303180000|2022-01-04 13:33:00|3845.11|3836.41|3845.06|3836.36|3845.78|3837.08|3844.85|3836.15|25
1641303190000|2022-01-04 13:33:10|3845.05|3836.35|3844.99|3836.29|3845.7|3837|3844.24|3835.54|31
1641303200000|2022-01-04 13:33:20|3844.64|3835.94|3844.86|3836.16|3845.49|3836.79|3844.49|3835.79|16
1641303210000|2022-01-04 13:33:30|3844.85|3836.15|3842.23|3833.53|3844.85|3836.15|3841.98|3833.28|32
1641303220000|2022-01-04 13:33:40|3842.29|3833.59|3841.08|3832.38|3842.44|3833.74|3841.08|3832.38|29
1641303230000|2022-01-04 13:33:50|3841.09|3832.39|3840.99|3832.29|3841.3|3832.6|3840.18|3831.48|33
1641303240000|2022-01-04 13:34:00|3841.13|3832.43|3840.73|3832.03|3841.18|3832.48|3840.6|3831.9|36
1641303250000|2022-01-04 13:34:10|3840.76|3832.06|3840.77|3832.07|3840.92|3832.22|3840.68|3831.98|22
1641303260000|2022-01-04 13:34:20|3840.73|3832.03|3840.08|3831.38|3841.14|3832.44|3840.01|3831.31|33
1641303270000|2022-01-04 13:34:30|3840.16|3831.46|3842.18|3833.48|3842.18|3833.48|3838.97|3830.27|34
1641303280000|2022-01-04 13:34:40|3842.37|3833.67|3842.23|3833.53|3842.65|3833.95|3841.73|3833.03|35
1641303290000|2022-01-04 13:34:50|3842.04|3833.34|3842.75|3834.05|3842.8|3834.1|3841.73|3833.03|34
1641303300000|2022-01-04 13:35:00|3842.9|3834.2|3842.18|3833.48|3843.23|3834.53|3842.18|3833.48|33
1641303310000|2022-01-04 13:35:10|3842.07|3833.37|3842.48|3833.78|3842.49|3833.79|3842.07|3833.37|31
1641303320000|2022-01-04 13:35:20|3842.29|3833.59|3842.57|3833.87|3842.68|3833.98|3840.43|3831.73|38
1641303330000|2022-01-04 13:35:30|3842.66|3833.96|3842.01|3833.31|3842.67|3833.97|3841.68|3832.98|28
1641303340000|2022-01-04 13:35:40|3841.8|3833.1|3842.73|3834.03|3842.73|3834.03|3841.8|3833.1|33
1641303350000|2022-01-04 13:35:50|3842.79|3834.09|3843.85|3835.15|3843.92|3835.22|3842.79|3834.09|30
1641303360000|2022-01-04 13:36:00|3843.94|3835.24|3844.95|3836.25|3845.33|3836.63|3843.71|3835.01|26
1641303370000|2022-01-04 13:36:10|3845.22|3836.52|3844.9|3836.2|3845.27|3836.57|3844.78|3836.08|30
1641303380000|2022-01-04 13:36:20|3845.26|3836.56|3844.66|3835.96|3845.58|3836.88|3844.58|3835.88|22
1641303390000|2022-01-04 13:36:30|3844.96|3836.26|3845.11|3836.41|3845.36|3836.66|3844.91|3836.21|20
1641303400000|2022-01-04 13:36:40|3845.13|3836.43|3844.88|3836.18|3845.57|3836.87|3844.62|3835.92|24
1641303410000|2022-01-04 13:36:50|3844.66|3835.96|3845.34|3836.64|3845.34|3836.64|3844.54|3835.84|19
1641303420000|2022-01-04 13:37:00|3844.96|3836.26|3845.14|3836.44|3845.3|3836.6|3844.87|3836.17|18
1641303430000|2022-01-04 13:37:10|3844.95|3836.25|3845.04|3836.34|3845.3|3836.6|3844.15|3835.45|21
1641303440000|2022-01-04 13:37:20|3845.03|3836.33|3845.32|3836.62|3845.32|3836.62|3844.75|3836.05|9
1641303450000|2022-01-04 13:37:30|3845.8|3837.1|3848.4|3839.7|3848.4|3839.7|3845.8|3837.1|24
1641303460000|2022-01-04 13:37:40|3848.41|3839.71|3849.85|3841.15|3851.51|3842.81|3848.41|3839.71|33
1641303470000|2022-01-04 13:37:50|3849.91|3841.21|3848.61|3839.91|3849.92|3841.22|3847.91|3839.21|35
1641303480000|2022-01-04 13:38:00|3848.62|3839.92|3849.19|3840.49|3849.19|3840.49|3848.54|3839.84|29
1641303490000|2022-01-04 13:38:10|3849.2|3840.5|3852.21|3843.51|3852.65|3843.95|3849.02|3840.32|31
1641303500000|2022-01-04 13:38:20|3852.22|3843.52|3852.39|3843.69|3853.14|3844.44|3852.22|3843.52|39
1641303510000|2022-01-04 13:38:30|3852.33|3843.63|3851.36|3842.66|3852.44|3843.74|3851.29|3842.59|34
1641303520000|2022-01-04 13:38:40|3851.3|3842.6|3851.2|3842.5|3851.48|3842.78|3850.7|3842|33
1641303530000|2022-01-04 13:38:50|3850.96|3842.26|3849.74|3841.04|3850.96|3842.26|3849.63|3840.93|32
1641303540000|2022-01-04 13:39:00|3849.73|3841.03|3849.74|3841.04|3849.8|3841.1|3849.35|3840.65|34
1641303550000|2022-01-04 13:39:10|3849.75|3841.05|3849.73|3841.03|3849.84|3841.14|3849.63|3840.93|35
1641303560000|2022-01-04 13:39:20|3849.75|3841.05|3849.56|3840.86|3849.75|3841.05|3849.44|3840.74|29
1641303570000|2022-01-04 13:39:30|3849.57|3840.87|3850.03|3841.33|3850.09|3841.39|3849.22|3840.52|35
1641303580000|2022-01-04 13:39:40|3849.98|3841.28|3849.86|3841.16|3850.07|3841.37|3849.74|3841.04|31
1641303590000|2022-01-04 13:39:50|3849.87|3841.17|3851.29|3842.59|3851.32|3842.62|3849.78|3841.08|28
1641303600000|2022-01-04 13:40:00|3851.19|3842.49|3851.29|3842.59|3851.29|3842.59|3850.36|3841.66|28
1641303610000|2022-01-04 13:40:10|3850.97|3842.27|3852.69|3843.99|3852.69|3843.99|3850.97|3842.27|32
1641303620000|2022-01-04 13:40:20|3852.66|3843.96|3852.85|3844.15|3852.86|3844.16|3852.41|3843.71|29
1641303630000|2022-01-04 13:40:30|3852.84|3844.14|3853.44|3844.74|3853.44|3844.74|3852.76|3844.06|23
1641303640000|2022-01-04 13:40:40|3853.68|3844.98|3853.77|3845.07|3853.95|3845.25|3853.68|3844.98|26
1641303650000|2022-01-04 13:40:50|3853.7|3845|3853.75|3845.05|3853.94|3845.24|3853.7|3845|21
1641303660000|2022-01-04 13:41:00|3853.79|3845.09|3853.62|3844.92|3853.79|3845.09|3853.28|3844.58|19
1641303670000|2022-01-04 13:41:10|3853.61|3844.91|3853.59|3844.89|3853.67|3844.97|3853.36|3844.66|30
1641303680000|2022-01-04 13:41:20|3853.47|3844.77|3853.9|3845.2|3854.09|3845.39|3853.34|3844.64|33
1641303690000|2022-01-04 13:41:30|3853.93|3845.23|3854.21|3845.51|3854.42|3845.72|3853.92|3845.22|20
1641303700000|2022-01-04 13:41:40|3854.14|3845.44|3854.22|3845.52|3854.27|3845.57|3854.14|3845.44|20
1641303710000|2022-01-04 13:41:50|3854.23|3845.53|3854.4|3845.7|3855.28|3846.58|3854.23|3845.53|21
1641303720000|2022-01-04 13:42:00|3854.23|3845.53|3854.62|3845.92|3854.65|3845.95|3853.71|3845.01|32
1641303730000|2022-01-04 13:42:10|3854.45|3845.75|3853.07|3844.37|3854.47|3845.77|3852.14|3843.44|36
1641303740000|2022-01-04 13:42:20|3852.92|3844.22|3852.08|3843.38|3853.35|3844.65|3850.28|3841.58|40
1641303750000|2022-01-04 13:42:30|3852.59|3843.89|3851.02|3842.32|3852.77|3844.07|3851.02|3842.32|39
1641303760000|2022-01-04 13:42:40|3851.16|3842.46|3851.31|3842.61|3851.65|3842.95|3850.74|3842.04|34
1641303770000|2022-01-04 13:42:50|3850.47|3841.77|3850.76|3842.06|3851.91|3843.21|3850.47|3841.77|34
1641303780000|2022-01-04 13:43:00|3850.53|3841.83|3852.47|3843.77|3853|3844.3|3850.53|3841.83|34
1641303790000|2022-01-04 13:43:10|3852.33|3843.63|3852.5|3843.8|3853|3844.3|3852.2|3843.5|36
1641303800000|2022-01-04 13:43:20|3852.45|3843.75|3852.97|3844.27|3853.12|3844.42|3851.7|3843|34
1641303810000|2022-01-04 13:43:30|3853.02|3844.32|3852.62|3843.92|3853.03|3844.33|3852.52|3843.82|28
1641303820000|2022-01-04 13:43:40|3852.75|3844.05|3850.88|3842.18|3852.75|3844.05|3850.57|3841.87|37
1641303830000|2022-01-04 13:43:50|3851.07|3842.37|3851.71|3843.01|3852|3843.3|3851.07|3842.37|32
1641303840000|2022-01-04 13:44:00|3851.67|3842.97|3851.97|3843.27|3851.97|3843.27|3851.03|3842.33|35
1641303850000|2022-01-04 13:44:10|3852.02|3843.32|3852.22|3843.52|3852.23|3843.53|3852.02|3843.32|32
1641303860000|2022-01-04 13:44:20|3852.09|3843.39|3850.6|3841.9|3852.23|3843.53|3850.6|3841.9|26
1641303870000|2022-01-04 13:44:30|3850.59|3841.89|3851.23|3842.53|3851.35|3842.65|3850.53|3841.83|25
1641303880000|2022-01-04 13:44:40|3851.22|3842.52|3850.49|3841.79|3851.49|3842.79|3850.37|3841.67|30
1641303890000|2022-01-04 13:44:50|3850.64|3841.94|3850.56|3841.86|3851.25|3842.55|3849.81|3841.11|31
1641303900000|2022-01-04 13:45:00|3850.79|3842.09|3849.47|3840.77|3850.79|3842.09|3849.47|3840.77|28
1641303910000|2022-01-04 13:45:10|3849.52|3840.82|3850.15|3841.45|3850.82|3842.12|3848.06|3839.36|35
1641303920000|2022-01-04 13:45:20|3850.18|3841.48|3852.23|3843.53|3852.52|3843.82|3849.4|3840.7|34
1641303930000|2022-01-04 13:45:30|3852.1|3843.4|3852.48|3843.78|3853.23|3844.53|3852.1|3843.4|33
1641303940000|2022-01-04 13:45:40|3852.57|3843.87|3852.8|3844.1|3852.86|3844.16|3852.34|3843.64|24
1641303950000|2022-01-04 13:45:50|3852.84|3844.14|3853.75|3845.05|3853.87|3845.17|3852.82|3844.12|32
1641303960000|2022-01-04 13:46:00|3853.81|3845.11|3854.11|3845.41|3854.19|3845.49|3853.75|3845.05|12
1641303970000|2022-01-04 13:46:10|3854.1|3845.4|3854.04|3845.34|3854.22|3845.52|3853.28|3844.58|28
1641303980000|2022-01-04 13:46:20|3853.72|3845.02|3853.73|3845.03|3853.94|3845.24|3853.72|3845.02|7
1641303990000|2022-01-04 13:46:30|3853.77|3845.07|3853.96|3845.26|3853.96|3845.26|3852.93|3844.23|27
1641304000000|2022-01-04 13:46:40|3853.97|3845.27|3853.91|3845.21|3854.01|3845.31|3853.71|3845.01|11
1641304010000|2022-01-04 13:46:50|3853.92|3845.22|3853.88|3845.18|3853.92|3845.22|3853.15|3844.45|15
1641304020000|2022-01-04 13:47:00|3853.91|3845.21|3853.94|3845.24|3854.39|3845.69|3853.65|3844.95|21
1641304030000|2022-01-04 13:47:10|3853.86|3845.16|3853.05|3844.35|3854.06|3845.36|3852.82|3844.12|30
1641304040000|2022-01-04 13:47:20|3853.02|3844.32|3853.11|3844.41|3853.11|3844.41|3853.02|3844.32|5
1641304050000|2022-01-04 13:47:30|3853.12|3844.42|3853.6|3844.9|3853.6|3844.9|3852.94|3844.24|15
1641304060000|2022-01-04 13:47:40|3853.72|3845.02|3854.04|3845.34|3854.13|3845.43|3853.42|3844.72|26
1641304070000|2022-01-04 13:47:50|3854.06|3845.36|3853.22|3844.52|3854.23|3845.53|3853.22|3844.52|21
1641304080000|2022-01-04 13:48:00|3854.02|3845.32|3853.79|3845.09|3854.33|3845.63|3853.22|3844.52|16
1641304090000|2022-01-04 13:48:10|3853.95|3845.25|3853.77|3845.07|3854.39|3845.69|3853.63|3844.93|22
1641304100000|2022-01-04 13:48:20|3853.58|3844.88|3854.07|3845.37|3854.15|3845.45|3853.58|3844.88|19
1641304110000|2022-01-04 13:48:30|3854.38|3845.68|3854.29|3845.59|3854.39|3845.69|3854.1|3845.4|16
1641304120000|2022-01-04 13:48:40|3854.38|3845.68|3854.59|3845.89|3854.7|3846|3853.73|3845.03|12
1641304130000|2022-01-04 13:48:50|3854.6|3845.9|3854.24|3845.54|3854.6|3845.9|3853.74|3845.04|25
1641304140000|2022-01-04 13:49:00|3854.34|3845.64|3853.86|3845.16|3854.51|3845.81|3853.14|3844.44|29
1641304150000|2022-01-04 13:49:10|3853.84|3845.14|3853.89|3845.19|3853.97|3845.27|3853.81|3845.11|21
1641304160000|2022-01-04 13:49:20|3854.13|3845.43|3852.39|3843.69|3854.48|3845.78|3852.32|3843.62|25
1641304170000|2022-01-04 13:49:30|3852.38|3843.68|3852.15|3843.45|3852.54|3843.84|3851.55|3842.85|38
1641304180000|2022-01-04 13:49:40|3852.2|3843.5|3851.74|3843.04|3853.12|3844.42|3851.72|3843.02|33
1641304190000|2022-01-04 13:49:50|3851.69|3842.99|3851.74|3843.04|3852.16|3843.46|3851.05|3842.35|32
1641304200000|2022-01-04 13:50:00|3851.77|3843.07|3851.85|3843.15|3852.18|3843.48|3851.56|3842.86|27
1641304210000|2022-01-04 13:50:10|3851.89|3843.19|3853.92|3845.22|3854.31|3845.61|3851.89|3843.19|32
1641304220000|2022-01-04 13:50:20|3853.94|3845.24|3853.9|3845.2|3854.1|3845.4|3853.29|3844.59|23
1641304230000|2022-01-04 13:50:30|3853.86|3845.16|3853.74|3845.04|3854.37|3845.67|3853.62|3844.92|27
1641304240000|2022-01-04 13:50:40|3853.93|3845.23|3853.37|3844.67|3853.98|3845.28|3853.02|3844.32|28
1641304250000|2022-01-04 13:50:50|3853.41|3844.71|3854.17|3845.47|3854.31|3845.61|3852.92|3844.22|27
1641304260000|2022-01-04 13:51:00|3854.18|3845.48|3854.04|3845.34|3854.18|3845.48|3854.04|3845.34|3
1641304270000|2022-01-04 13:51:10|3854.03|3845.33|3853.93|3845.23|3854.18|3845.48|3853.88|3845.18|27
1641304280000|2022-01-04 13:51:20|3853.98|3845.28|3853.93|3845.23|3854.18|3845.48|3853.93|3845.23|10
1641304290000|2022-01-04 13:51:30|3853.95|3845.25|3854.54|3845.84|3854.65|3845.95|3853.95|3845.25|16
1641304300000|2022-01-04 13:51:40|3854.59|3845.89|3854.66|3845.96|3854.75|3846.05|3854.09|3845.39|31
1641304310000|2022-01-04 13:51:50|3854.36|3845.66|3854.19|3845.49|3854.72|3846.02|3854.11|3845.41|10
1641304320000|2022-01-04 13:52:00|3854.41|3845.71|3854.77|3846.07|3854.77|3846.07|3854.41|3845.71|9
1641304330000|2022-01-04 13:52:10|3854.69|3845.99|3854.77|3846.07|3854.78|3846.08|3854.1|3845.4|22
1641304340000|2022-01-04 13:52:20|3854.46|3845.76|3854.71|3846.01|3854.96|3846.26|3854.46|3845.76|28
1641304350000|2022-01-04 13:52:30|3854.96|3846.26|3855.07|3846.37|3855.07|3846.37|3854.17|3845.47|30
1641304360000|2022-01-04 13:52:40|3854.69|3845.99|3855.78|3847.08|3856.8|3848.1|3854.56|3845.86|28
1641304370000|2022-01-04 13:52:50|3855.67|3846.97|3861.85|3853.15|3861.85|3853.15|3855.67|3846.97|30
1641304380000|2022-01-04 13:53:00|3863.16|3854.46|3865.63|3856.93|3869.94|3861.24|3863.16|3854.46|40
1641304390000|2022-01-04 13:53:10|3866.03|3857.33|3868.33|3859.63|3869.08|3860.38|3866.03|3857.33|39
1641304400000|2022-01-04 13:53:20|3867.92|3859.22|3863.22|3854.52|3867.92|3859.22|3863.22|3854.52|37
1641304410000|2022-01-04 13:53:30|3863.18|3854.48|3867.18|3858.48|3868.39|3859.69|3862.67|3853.97|40
1641304420000|2022-01-04 13:53:40|3867.17|3858.47|3872.64|3863.94|3872.64|3863.94|3867.1|3858.4|34
1641304430000|2022-01-04 13:53:50|3872.75|3864.05|3873.45|3864.75|3873.49|3864.79|3872.29|3863.59|39
1641304440000|2022-01-04 13:54:00|3873.57|3864.87|3872.88|3864.18|3877.01|3868.31|3872.71|3864.01|40
1641304450000|2022-01-04 13:54:10|3872.98|3864.28|3878.1|3869.4|3878.19|3869.49|3871.32|3862.62|40
1641304460000|2022-01-04 13:54:20|3878.06|3869.36|3875.49|3866.79|3878.06|3869.36|3875.45|3866.75|39
1641304470000|2022-01-04 13:54:30|3875.52|3866.82|3874.81|3866.11|3875.52|3866.82|3873.54|3864.84|39
1641304480000|2022-01-04 13:54:40|3874.8|3866.1|3877.02|3868.32|3877.1|3868.4|3874.36|3865.66|36
1641304490000|2022-01-04 13:54:50|3877.13|3868.43|3877.22|3868.52|3877.48|3868.78|3876.34|3867.64|36
1641304500000|2022-01-04 13:55:00|3877.17|3868.47|3878.76|3870.06|3878.76|3870.06|3876.48|3867.78|39
1641304510000|2022-01-04 13:55:10|3878.61|3869.91|3879.1|3870.4|3879.41|3870.71|3878.56|3869.86|36
1641304520000|2022-01-04 13:55:20|3878.94|3870.24|3877.43|3868.73|3879.34|3870.64|3875.47|3866.77|39
1641304530000|2022-01-04 13:55:30|3878.09|3869.39|3878.95|3870.25|3880.7|3872|3878.09|3869.39|39
1641304540000|2022-01-04 13:55:40|3878.92|3870.22|3878.31|3869.61|3879.06|3870.36|3877.58|3868.88|38
1641304550000|2022-01-04 13:55:50|3878.32|3869.62|3876.1|3867.4|3878.32|3869.62|3875.89|3867.19|38
1641304560000|2022-01-04 13:56:00|3875.91|3867.21|3875.11|3866.41|3876.08|3867.38|3874.84|3866.14|39
1641304570000|2022-01-04 13:56:10|3874.96|3866.26|3872.93|3864.23|3874.96|3866.26|3872.85|3864.15|36
1641304580000|2022-01-04 13:56:20|3872.91|3864.21|3870.36|3861.66|3872.91|3864.21|3870.36|3861.66|38
1641304590000|2022-01-04 13:56:30|3870.72|3862.02|3871.11|3862.41|3872.04|3863.34|3870.41|3861.71|38
1641304600000|2022-01-04 13:56:40|3871.25|3862.55|3870.47|3861.77|3871.25|3862.55|3870.25|3861.55|37
1641304610000|2022-01-04 13:56:50|3870.4|3861.7|3870.45|3861.75|3870.55|3861.85|3870.38|3861.68|23
1641304620000|2022-01-04 13:57:00|3870.46|3861.76|3871.23|3862.53|3871.25|3862.55|3869.97|3861.27|24
1641304630000|2022-01-04 13:57:10|3871.17|3862.47|3870.33|3861.63|3871.17|3862.47|3870.15|3861.45|33
1641304640000|2022-01-04 13:57:20|3870.96|3862.26|3871.33|3862.63|3871.94|3863.24|3870.61|3861.91|25
1641304650000|2022-01-04 13:57:30|3871.16|3862.46|3872.22|3863.52|3873.09|3864.39|3870.83|3862.13|29
1641304660000|2022-01-04 13:57:40|3872.26|3863.56|3872.47|3863.77|3873.23|3864.53|3872.25|3863.55|31
1641304670000|2022-01-04 13:57:50|3872.18|3863.48|3872.67|3863.97|3874.03|3865.33|3872.18|3863.48|39
1641304680000|2022-01-04 13:58:00|3872.74|3864.04|3872.31|3863.61|3872.95|3864.25|3871.79|3863.09|35
1641304690000|2022-01-04 13:58:10|3872.34|3863.64|3872.48|3863.78|3872.6|3863.9|3872.32|3863.62|29
1641304700000|2022-01-04 13:58:20|3872.49|3863.79|3872.46|3863.76|3872.56|3863.86|3872.36|3863.66|13
1641304710000|2022-01-04 13:58:30|3872.45|3863.75|3871.88|3863.18|3872.45|3863.75|3871.46|3862.76|19
1641304720000|2022-01-04 13:58:40|3871.89|3863.19|3871.61|3862.91|3872.07|3863.37|3871.56|3862.86|22
1641304730000|2022-01-04 13:58:50|3871.33|3862.63|3871.08|3862.38|3871.38|3862.68|3870.88|3862.18|34
1641304740000|2022-01-04 13:59:00|3871.11|3862.41|3871.43|3862.73|3871.47|3862.77|3871.1|3862.4|21
1641304750000|2022-01-04 13:59:10|3871.44|3862.74|3870.91|3862.21|3871.94|3863.24|3870.78|3862.08|32
1641304760000|2022-01-04 13:59:20|3870.71|3862.01|3871.7|3863|3871.91|3863.21|3870.27|3861.57|35
1641304770000|2022-01-04 13:59:30|3871.61|3862.91|3871.35|3862.65|3872.03|3863.33|3870.9|3862.2|23
1641304780000|2022-01-04 13:59:40|3871.29|3862.59|3871.15|3862.45|3871.74|3863.04|3870.95|3862.25|33
1641304790000|2022-01-04 13:59:50|3870.95|3862.25|3871.1|3862.4|3871.15|3862.45|3869.15|3860.45|35
1641304800000|2022-01-04 14:00:00|3871.38|3862.68|3876.87|3868.17|3878.2|3869.5|3871.38|3862.68|38
1641304810000|2022-01-04 14:00:10|3877.42|3868.72|3879.39|3870.69|3880.05|3871.35|3877.42|3868.72|40
1641304820000|2022-01-04 14:00:20|3879.4|3870.7|3879.38|3870.68|3879.54|3870.84|3877.91|3869.21|38
1641304830000|2022-01-04 14:00:30|3879.49|3870.79|3879.73|3871.03|3879.82|3871.12|3879.2|3870.5|34
1641304840000|2022-01-04 14:00:40|3879.7|3871|3879.26|3870.56|3880.39|3871.69|3879.26|3870.56|36
1641304850000|2022-01-04 14:00:50|3880.93|3872.23|3879.67|3870.97|3881.19|3872.49|3879.32|3870.62|32
1641304860000|2022-01-04 14:01:00|3879.61|3870.91|3879.89|3871.19|3880.02|3871.32|3878.83|3870.13|36
1641304870000|2022-01-04 14:01:10|3880|3871.3|3879.42|3870.72|3880.2|3871.5|3879.17|3870.47|24
1641304880000|2022-01-04 14:01:20|3878.1|3869.4|3875.35|3866.65|3878.1|3869.4|3874.93|3866.23|37
1641304890000|2022-01-04 14:01:30|3875.3|3866.6|3877.02|3868.32|3877.48|3868.78|3874.98|3866.28|37
1641304900000|2022-01-04 14:01:40|3876.9|3868.2|3879.08|3870.38|3879.22|3870.52|3876.9|3868.2|36
1641304910000|2022-01-04 14:01:50|3878.96|3870.26|3879.15|3870.45|3879.2|3870.5|3878.33|3869.63|34
1641304920000|2022-01-04 14:02:00|3878.98|3870.28|3876.5|3867.8|3879.31|3870.61|3876.5|3867.8|37
1641304930000|2022-01-04 14:02:10|3876.17|3867.47|3878.87|3870.17|3878.87|3870.17|3875.57|3866.87|37
1641304940000|2022-01-04 14:02:20|3878.21|3869.51|3877.57|3868.87|3878.39|3869.69|3874.9|3866.2|39
1641304950000|2022-01-04 14:02:30|3877.48|3868.78|3879.2|3870.5|3880.69|3871.99|3877.04|3868.34|32
1641304960000|2022-01-04 14:02:40|3879.34|3870.64|3879.86|3871.16|3880.1|3871.4|3878.89|3870.19|29
1641304970000|2022-01-04 14:02:50|3879.89|3871.19|3880.9|3872.2|3880.9|3872.2|3879.33|3870.63|20
1641304980000|2022-01-04 14:03:00|3880.96|3872.26|3881.43|3872.73|3881.43|3872.73|3880.59|3871.89|15
1641304990000|2022-01-04 14:03:10|3881.38|3872.68|3880.78|3872.08|3881.52|3872.82|3879.7|3871|29
1641305000000|2022-01-04 14:03:20|3880.87|3872.17|3880.58|3871.88|3881.49|3872.79|3879.98|3871.28|38
1641305010000|2022-01-04 14:03:30|3881.44|3872.74|3881.3|3872.6|3881.45|3872.75|3880.26|3871.56|31
1641305020000|2022-01-04 14:03:40|3881.17|3872.47|3881.41|3872.71|3882.16|3873.46|3881.14|3872.44|35
1641305030000|2022-01-04 14:03:50|3881.43|3872.73|3880.53|3871.83|3881.83|3873.13|3880.52|3871.82|29
1641305040000|2022-01-04 14:04:00|3880.48|3871.78|3881.39|3872.69|3881.39|3872.69|3880.48|3871.78|30
1641305050000|2022-01-04 14:04:10|3881.34|3872.64|3880.64|3871.94|3881.38|3872.68|3880.57|3871.87|24
1641305060000|2022-01-04 14:04:20|3880.62|3871.92|3880.82|3872.12|3880.99|3872.29|3880.54|3871.84|23
1641305070000|2022-01-04 14:04:30|3880.83|3872.13|3880.19|3871.49|3880.83|3872.13|3879.14|3870.44|35
1641305080000|2022-01-04 14:04:40|3880.15|3871.45|3878.09|3869.39|3880.25|3871.55|3878.09|3869.39|36
1641305090000|2022-01-04 14:04:50|3878.29|3869.59|3875.2|3866.5|3878.29|3869.59|3874.98|3866.28|37
1641305100000|2022-01-04 14:05:00|3875.53|3866.83|3876.32|3867.62|3876.57|3867.87|3874.48|3865.78|38
1641305110000|2022-01-04 14:05:10|3876.3|3867.6|3876.26|3867.56|3876.46|3867.76|3876.13|3867.43|37
1641305120000|2022-01-04 14:05:20|3876.27|3867.57|3875.52|3866.82|3876.37|3867.67|3875.35|3866.65|36
1641305130000|2022-01-04 14:05:30|3875.57|3866.87|3875.4|3866.7|3875.85|3867.15|3875.32|3866.62|34
1641305140000|2022-01-04 14:05:40|3875.48|3866.78|3872.73|3864.03|3875.48|3866.78|3872.54|3863.84|34
1641305150000|2022-01-04 14:05:50|3872.74|3864.04|3872.86|3864.16|3872.97|3864.27|3872.45|3863.75|39
1641305160000|2022-01-04 14:06:00|3872.84|3864.14|3873.76|3865.06|3873.76|3865.06|3872.55|3863.85|36
1641305170000|2022-01-04 14:06:10|3873.74|3865.04|3872.46|3863.76|3874.04|3865.34|3872.46|3863.76|36
1641305180000|2022-01-04 14:06:20|3872.47|3863.77|3869.08|3860.38|3872.47|3863.77|3867.67|3858.97|36
1641305190000|2022-01-04 14:06:30|3869.28|3860.58|3870.48|3861.78|3870.62|3861.92|3869.28|3860.58|37
1641305200000|2022-01-04 14:06:40|3870.41|3861.71|3869.8|3861.1|3870.41|3861.71|3869.6|3860.9|34
1641305210000|2022-01-04 14:06:50|3869.79|3861.09|3869.29|3860.59|3869.93|3861.23|3869.27|3860.57|26
1641305220000|2022-01-04 14:07:00|3869.3|3860.6|3868.97|3860.27|3869.3|3860.6|3867.94|3859.24|34
1641305230000|2022-01-04 14:07:10|3869.12|3860.42|3867.14|3858.44|3869.14|3860.44|3866.73|3858.03|36
1641305240000|2022-01-04 14:07:20|3867.18|3858.48|3866.82|3858.12|3867.23|3858.53|3866.1|3857.4|35
1641305250000|2022-01-04 14:07:30|3866.79|3858.09|3865.17|3856.47|3867.15|3858.45|3865.05|3856.35|39
1641305260000|2022-01-04 14:07:40|3865.24|3856.54|3863.79|3855.09|3865.4|3856.7|3863.79|3855.09|34
1641305270000|2022-01-04 14:07:50|3863.74|3855.04|3864.26|3855.56|3864.27|3855.57|3863.61|3854.91|34
1641305280000|2022-01-04 14:08:00|3864.33|3855.63|3864.91|3856.21|3865.37|3856.67|3864.33|3855.63|27
1641305290000|2022-01-04 14:08:10|3864.93|3856.23|3866.61|3857.91|3866.82|3858.12|3864.81|3856.11|39
1641305300000|2022-01-04 14:08:20|3866.88|3858.18|3865.73|3857.03|3868.19|3859.49|3865.65|3856.95|37
1641305310000|2022-01-04 14:08:30|3865.72|3857.02|3865.39|3856.69|3866.46|3857.76|3865.34|3856.64|33
1641305320000|2022-01-04 14:08:40|3865.4|3856.7|3865.21|3856.51|3865.77|3857.07|3865.19|3856.49|32
1641305330000|2022-01-04 14:08:50|3865.22|3856.52|3864.9|3856.2|3865.29|3856.59|3864.7|3856|26
1641305340000|2022-01-04 14:09:00|3865.16|3856.46|3863.06|3854.36|3865.16|3856.46|3863.04|3854.34|35
1641305350000|2022-01-04 14:09:10|3863.03|3854.33|3861.67|3852.97|3863.19|3854.49|3860.97|3852.27|35
1641305360000|2022-01-04 14:09:20|3861.61|3852.91|3862.49|3853.79|3862.86|3854.16|3861.61|3852.91|35
1641305370000|2022-01-04 14:09:30|3862.47|3853.77|3862.59|3853.89|3862.59|3853.89|3861.5|3852.8|36
1641305380000|2022-01-04 14:09:40|3862.26|3853.56|3862.6|3853.9|3863.46|3854.76|3862.26|3853.56|38
1641305390000|2022-01-04 14:09:50|3862.62|3853.92|3862.33|3853.63|3862.9|3854.2|3862.27|3853.57|33
1641305400000|2022-01-04 14:10:00|3862.45|3853.75|3861.81|3853.11|3862.45|3853.75|3861.27|3852.57|29
1641305410000|2022-01-04 14:10:10|3861.87|3853.17|3862.95|3854.25|3863.03|3854.33|3861.83|3853.13|33
1641305420000|2022-01-04 14:10:20|3862.66|3853.96|3863.15|3854.45|3863.15|3854.45|3861.63|3852.93|32
1641305430000|2022-01-04 14:10:30|3863.14|3854.44|3863.2|3854.5|3863.2|3854.5|3862.81|3854.11|26
1641305440000|2022-01-04 14:10:40|3863.38|3854.68|3863.72|3855.02|3864.19|3855.49|3863.38|3854.68|31
1641305450000|2022-01-04 14:10:50|3863.73|3855.03|3865.69|3856.99|3865.74|3857.04|3863.6|3854.9|30
1641305460000|2022-01-04 14:11:00|3864.56|3855.86|3865.93|3857.23|3865.93|3857.23|3864.56|3855.86|31
1641305470000|2022-01-04 14:11:10|3865.28|3856.58|3864.68|3855.98|3865.44|3856.74|3864.02|3855.32|33
1641305480000|2022-01-04 14:11:20|3864.64|3855.94|3865.26|3856.56|3865.26|3856.56|3864.43|3855.73|20
1641305490000|2022-01-04 14:11:30|3865.27|3856.57|3864.65|3855.95|3865.41|3856.71|3864.55|3855.85|30
1641305500000|2022-01-04 14:11:40|3864.67|3855.97|3865.1|3856.4|3865.17|3856.47|3864.67|3855.97|17
1641305510000|2022-01-04 14:11:50|3865.35|3856.65|3865.03|3856.33|3865.35|3856.65|3865.02|3856.32|7
1641305520000|2022-01-04 14:12:00|3864.96|3856.26|3864.94|3856.24|3864.96|3856.26|3863.84|3855.14|30
1641305530000|2022-01-04 14:12:10|3865.16|3856.46|3863.98|3855.28|3865.16|3856.46|3863.88|3855.18|21
1641305540000|2022-01-04 14:12:20|3863.96|3855.26|3864.03|3855.33|3864.16|3855.46|3863.92|3855.22|24
1641305550000|2022-01-04 14:12:30|3863.97|3855.27|3862.49|3853.79|3864.02|3855.32|3862.47|3853.77|31
1641305560000|2022-01-04 14:12:40|3862.36|3853.66|3864.1|3855.4|3864.23|3855.53|3862.36|3853.66|36
1641305570000|2022-01-04 14:12:50|3864.27|3855.57|3865.08|3856.38|3865.16|3856.46|3863.69|3854.99|37
1641305580000|2022-01-04 14:13:00|3865.11|3856.41|3864.58|3855.88|3865.11|3856.41|3864.32|3855.62|35
1641305590000|2022-01-04 14:13:10|3864.55|3855.85|3863.46|3854.76|3864.58|3855.88|3862.83|3854.13|30
1641305600000|2022-01-04 14:13:20|3863.44|3854.74|3864.54|3855.84|3864.54|3855.84|3863.32|3854.62|28
1641305610000|2022-01-04 14:13:30|3864.68|3855.98|3864.71|3856.01|3864.83|3856.13|3864.59|3855.89|16
1641305620000|2022-01-04 14:13:40|3864.77|3856.07|3864.85|3856.15|3864.99|3856.29|3864.77|3856.07|21
1641305630000|2022-01-04 14:13:50|3864.75|3856.05|3864.35|3855.65|3864.85|3856.15|3863.76|3855.06|28
1641305640000|2022-01-04 14:14:00|3864.34|3855.64|3865.54|3856.84|3865.72|3857.02|3864.34|3855.64|35
1641305650000|2022-01-04 14:14:10|3865.65|3856.95|3864|3855.3|3865.74|3857.04|3863.96|3855.26|38
1641305660000|2022-01-04 14:14:20|3864.05|3855.35|3863.6|3854.9|3864.15|3855.45|3863.47|3854.77|31
1641305670000|2022-01-04 14:14:30|3863.18|3854.48|3864.01|3855.31|3864.34|3855.64|3863.18|3854.48|35
1641305680000|2022-01-04 14:14:40|3863.97|3855.27|3863.19|3854.49|3864.32|3855.62|3863.06|3854.36|35
1641305690000|2022-01-04 14:14:50|3863.17|3854.47|3863.56|3854.86|3863.56|3854.86|3862.96|3854.26|33
1641305700000|2022-01-04 14:15:00|3863.65|3854.95|3864.61|3855.91|3864.61|3855.91|3863.56|3854.86|31
1641305710000|2022-01-04 14:15:10|3864.35|3855.65|3862.95|3854.25|3864.35|3855.65|3862.63|3853.93|36
1641305720000|2022-01-04 14:15:20|3862.98|3854.28|3864.28|3855.58|3864.83|3856.13|3862.94|3854.24|33
1641305730000|2022-01-04 14:15:30|3864.24|3855.54|3864.28|3855.58|3864.53|3855.83|3864.13|3855.43|31
1641305740000|2022-01-04 14:15:40|3864.13|3855.43|3864.31|3855.61|3864.46|3855.76|3864.08|3855.38|24
1641305750000|2022-01-04 14:15:50|3864.33|3855.63|3864.81|3856.11|3865.82|3857.12|3864.21|3855.51|34
1641305760000|2022-01-04 14:16:00|3864.82|3856.12|3863.67|3854.97|3864.99|3856.29|3863.42|3854.72|35
1641305770000|2022-01-04 14:16:10|3863.7|3855|3864.1|3855.4|3864.44|3855.74|3863.7|3855|33
1641305780000|2022-01-04 14:16:20|3864.01|3855.31|3864.71|3856.01|3864.76|3856.06|3863.87|3855.17|32
1641305790000|2022-01-04 14:16:30|3864.74|3856.04|3866.21|3857.51|3866.22|3857.52|3864.74|3856.04|31
1641305800000|2022-01-04 14:16:40|3866.28|3857.58|3867.22|3858.52|3868.16|3859.46|3866.28|3857.58|33
1641305810000|2022-01-04 14:16:50|3867.23|3858.53|3868.2|3859.5|3868.2|3859.5|3866.55|3857.85|26
1641305820000|2022-01-04 14:17:00|3867.98|3859.28|3867.86|3859.16|3868.68|3859.98|3867.64|3858.94|36
1641305830000|2022-01-04 14:17:10|3867.84|3859.14|3867.33|3858.63|3867.84|3859.14|3866.91|3858.21|35
1641305840000|2022-01-04 14:17:20|3867.25|3858.55|3866.48|3857.78|3867.33|3858.63|3864.91|3856.21|37
1641305850000|2022-01-04 14:17:30|3866.47|3857.77|3864.18|3855.48|3866.81|3858.11|3864.18|3855.48|31
1641305860000|2022-01-04 14:17:40|3864.15|3855.45|3863.93|3855.23|3864.17|3855.47|3863.62|3854.92|29
1641305870000|2022-01-04 14:17:50|3863.69|3854.99|3864.28|3855.58|3865.18|3856.48|3863.69|3854.99|37
1641305880000|2022-01-04 14:18:00|3864.19|3855.49|3862.32|3853.62|3864.44|3855.74|3862.23|3853.53|34
1641305890000|2022-01-04 14:18:10|3862.51|3853.81|3863.37|3854.67|3863.37|3854.67|3862.51|3853.81|32
1641305900000|2022-01-04 14:18:20|3863.43|3854.73|3863.04|3854.34|3863.52|3854.82|3862.97|3854.27|26
1641305910000|2022-01-04 14:18:30|3862.99|3854.29|3862.32|3853.62|3863.08|3854.38|3862.23|3853.53|30
1641305920000|2022-01-04 14:18:40|3862.23|3853.53|3862.55|3853.85|3862.55|3853.85|3862.1|3853.4|31
1641305930000|2022-01-04 14:18:50|3862.53|3853.83|3861.35|3852.65|3862.53|3853.83|3860.84|3852.14|35
1641305940000|2022-01-04 14:19:00|3861.44|3852.74|3860.05|3851.35|3862.3|3853.6|3859.45|3850.75|40
1641305950000|2022-01-04 14:19:10|3860.04|3851.34|3860.52|3851.82|3860.71|3852.01|3859.73|3851.03|37
1641305960000|2022-01-04 14:19:20|3860.48|3851.78|3861.24|3852.54|3861.24|3852.54|3860.48|3851.78|25
1641305970000|2022-01-04 14:19:30|3861.25|3852.55|3862.45|3853.75|3862.55|3853.85|3861.25|3852.55|32
1641305980000|2022-01-04 14:19:40|3862.49|3853.79|3862.43|3853.73|3862.53|3853.83|3861.99|3853.29|35
1641305990000|2022-01-04 14:19:50|3862.44|3853.74|3862.55|3853.85|3862.58|3853.88|3862.41|3853.71|24
1641306000000|2022-01-04 14:20:00|3862.53|3853.83|3861.33|3852.63|3862.53|3853.83|3860.3|3851.6|38
1641306010000|2022-01-04 14:20:10|3861.41|3852.71|3862.23|3853.53|3862.4|3853.7|3861.1|3852.4|38
1641306020000|2022-01-04 14:20:20|3862.09|3853.39|3863.11|3854.41|3863.11|3854.41|3861.61|3852.91|36
1641306030000|2022-01-04 14:20:30|3863.15|3854.45|3863.16|3854.46|3863.51|3854.81|3862.93|3854.23|34
1641306040000|2022-01-04 14:20:40|3863.21|3854.51|3863.5|3854.8|3863.66|3854.96|3862.85|3854.15|37
1641306050000|2022-01-04 14:20:50|3863.47|3854.77|3862.69|3853.99|3863.59|3854.89|3862.3|3853.6|36
1641306060000|2022-01-04 14:21:00|3862.71|3854.01|3862.89|3854.19|3863.59|3854.89|3862.71|3854.01|33
1641306070000|2022-01-04 14:21:10|3862.87|3854.17|3862.62|3853.92|3863.12|3854.42|3862.62|3853.92|27
1641306080000|2022-01-04 14:21:20|3862.58|3853.88|3862.23|3853.53|3862.58|3853.88|3861.53|3852.83|38
1641306090000|2022-01-04 14:21:30|3862.25|3853.55|3863.53|3854.83|3863.56|3854.86|3861.88|3853.18|34
1641306100000|2022-01-04 14:21:40|3863.42|3854.72|3863.63|3854.93|3863.7|3855|3863.26|3854.56|34
1641306110000|2022-01-04 14:21:50|3863.55|3854.85|3863.43|3854.73|3863.89|3855.19|3862.72|3854.02|33
1641306120000|2022-01-04 14:22:00|3863.55|3854.85|3863.3|3854.6|3863.83|3855.13|3863.13|3854.43|29
1641306130000|2022-01-04 14:22:10|3863.35|3854.65|3863.72|3855.02|3865.1|3856.4|3863.32|3854.62|30
1641306140000|2022-01-04 14:22:20|3863.73|3855.03|3863.3|3854.6|3863.73|3855.03|3862.74|3854.04|31
1641306150000|2022-01-04 14:22:30|3862.87|3854.17|3862.43|3853.73|3863.48|3854.78|3862.15|3853.45|29
1641306160000|2022-01-04 14:22:40|3862.42|3853.72|3861.68|3852.98|3862.42|3853.72|3861.26|3852.56|35
1641306170000|2022-01-04 14:22:50|3861.69|3852.99|3862.17|3853.47|3862.37|3853.67|3861.63|3852.93|29
1641306180000|2022-01-04 14:23:00|3861.99|3853.29|3862.12|3853.42|3862.32|3853.62|3861.56|3852.86|28
1641306190000|2022-01-04 14:23:10|3862.29|3853.59|3862.48|3853.78|3862.49|3853.79|3862.27|3853.57|37
1641306200000|2022-01-04 14:23:20|3862.51|3853.81|3861.68|3852.98|3862.55|3853.85|3861.54|3852.84|24
1641306210000|2022-01-04 14:23:30|3861.7|3853|3861.54|3852.84|3861.82|3853.12|3861.49|3852.79|26
1641306220000|2022-01-04 14:23:40|3861.57|3852.87|3861.85|3853.15|3862.05|3853.35|3861.57|3852.87|33
1641306230000|2022-01-04 14:23:50|3861.84|3853.14|3861.18|3852.48|3861.97|3853.27|3861.16|3852.46|15
1641306240000|2022-01-04 14:24:00|3860.97|3852.27|3861.44|3852.74|3861.44|3852.74|3860.84|3852.14|23
1641306250000|2022-01-04 14:24:10|3861|3852.3|3862.51|3853.81|3862.51|3853.81|3861|3852.3|31
1641306260000|2022-01-04 14:24:20|3862.5|3853.8|3862.73|3854.03|3862.74|3854.04|3862.26|3853.56|31
1641306270000|2022-01-04 14:24:30|3862.72|3854.02|3862.29|3853.59|3862.76|3854.06|3862.15|3853.45|29
1641306280000|2022-01-04 14:24:40|3862.32|3853.62|3862.4|3853.7|3862.65|3853.95|3862.32|3853.62|29
1641306290000|2022-01-04 14:24:50|3862.36|3853.66|3862.51|3853.81|3862.53|3853.83|3862.3|3853.6|29
1641306300000|2022-01-04 14:25:00|3862.48|3853.78|3862.13|3853.43|3862.51|3853.81|3862.12|3853.42|19
1641306310000|2022-01-04 14:25:10|3862.33|3853.63|3862.21|3853.51|3862.91|3854.21|3862.21|3853.51|30
1641306320000|2022-01-04 14:25:20|3862.2|3853.5|3861.43|3852.73|3862.2|3853.5|3860.94|3852.24|31
1641306330000|2022-01-04 14:25:30|3861.17|3852.47|3862.07|3853.37|3862.28|3853.58|3861.17|3852.47|34
1641306340000|2022-01-04 14:25:40|3862.12|3853.42|3861.97|3853.27|3862.15|3853.45|3861.59|3852.89|26
1641306350000|2022-01-04 14:25:50|3861.9|3853.2|3862.57|3853.87|3863.62|3854.92|3861.9|3853.2|32
1641306360000|2022-01-04 14:26:00|3862.56|3853.86|3862.98|3854.28|3862.98|3854.28|3862.45|3853.75|29
1641306370000|2022-01-04 14:26:10|3862.94|3854.24|3862.96|3854.26|3863.5|3854.8|3862.73|3854.03|37
1641306380000|2022-01-04 14:26:20|3863.27|3854.57|3863.16|3854.46|3863.5|3854.8|3862.89|3854.19|38
1641306390000|2022-01-04 14:26:30|3863.17|3854.47|3863.49|3854.79|3863.87|3855.17|3863.09|3854.39|32
1641306400000|2022-01-04 14:26:40|3863.79|3855.09|3864.32|3855.62|3864.91|3856.21|3863.37|3854.67|34
1641306410000|2022-01-04 14:26:50|3864.33|3855.63|3864.69|3855.99|3864.8|3856.1|3864.17|3855.47|35
1641306420000|2022-01-04 14:27:00|3864.7|3856|3864.88|3856.18|3864.88|3856.18|3864.59|3855.89|22
1641306430000|2022-01-04 14:27:10|3864.85|3856.15|3865.01|3856.31|3865.01|3856.31|3864.85|3856.15|9
1641306440000|2022-01-04 14:27:20|3864.95|3856.25|3864.68|3855.98|3864.95|3856.25|3864.4|3855.7|23
1641306450000|2022-01-04 14:27:30|3864.83|3856.13|3864.1|3855.4|3864.83|3856.13|3863.44|3854.74|32
1641306460000|2022-01-04 14:27:40|3864.13|3855.43|3864.36|3855.66|3864.46|3855.76|3864.03|3855.33|32
1641306470000|2022-01-04 14:27:50|3864.37|3855.67|3864.42|3855.72|3864.85|3856.15|3864.13|3855.43|32
1641306480000|2022-01-04 14:28:00|3864.43|3855.73|3865.18|3856.48|3866.03|3857.33|3864.34|3855.64|30
1641306490000|2022-01-04 14:28:10|3865.07|3856.37|3864.44|3855.74|3865.52|3856.82|3864.29|3855.59|34
1641306500000|2022-01-04 14:28:20|3864.43|3855.73|3864.72|3856.02|3865.53|3856.83|3864.43|3855.73|27
1641306510000|2022-01-04 14:28:30|3864.73|3856.03|3865.17|3856.47|3865.17|3856.47|3864.2|3855.5|27
1641306520000|2022-01-04 14:28:40|3864.79|3856.09|3865.05|3856.35|3865.17|3856.47|3864.28|3855.58|28
1641306530000|2022-01-04 14:28:50|3864.55|3855.85|3864.73|3856.03|3865.15|3856.45|3864.36|3855.66|30
1641306540000|2022-01-04 14:29:00|3865.1|3856.4|3864.57|3855.87|3865.1|3856.4|3864.06|3855.36|19
1641306550000|2022-01-04 14:29:10|3864.7|3856|3864.79|3856.09|3864.79|3856.09|3864.01|3855.31|34
1641306560000|2022-01-04 14:29:20|3864.43|3855.73|3865.17|3856.47|3865.54|3856.84|3864.37|3855.67|27
1641306570000|2022-01-04 14:29:30|3865.08|3856.38|3864.49|3855.79|3865.17|3856.47|3863.02|3854.32|35
1641306580000|2022-01-04 14:29:40|3864.53|3855.83|3863.93|3855.23|3865.15|3856.45|3863.74|3855.04|35
1641306590000|2022-01-04 14:29:50|3863.88|3855.18|3863.48|3854.78|3864.11|3855.41|3862.87|3854.17|28
1641306600000|2022-01-04 14:30:00|3863.49|3854.79|3864.32|3855.62|3864.52|3855.82|3863.37|3854.67|35
1641306610000|2022-01-04 14:30:10|3864.41|3855.71|3864.05|3855.35|3865.21|3856.51|3863.7|3855|35
1641306620000|2022-01-04 14:30:20|3864.23|3855.53|3864.54|3855.84|3864.78|3856.08|3863.44|3854.74|38
1641306630000|2022-01-04 14:30:30|3864.53|3855.83|3864.32|3855.62|3864.89|3856.19|3863.8|3855.1|28
1641306640000|2022-01-04 14:30:40|3864.19|3855.49|3863.88|3855.18|3864.39|3855.69|3863.63|3854.93|32
1641306650000|2022-01-04 14:30:50|3864|3855.3|3864.2|3855.5|3864.27|3855.57|3863.71|3855.01|26
1641306660000|2022-01-04 14:31:00|3864.19|3855.49|3864.27|3855.57|3864.29|3855.59|3864.18|3855.48|19
1641306670000|2022-01-04 14:31:10|3864.26|3855.56|3862.91|3854.21|3864.28|3855.58|3862.79|3854.09|26
1641306680000|2022-01-04 14:31:20|3863.01|3854.31|3863.43|3854.73|3863.43|3854.73|3862.68|3853.98|23
1641306690000|2022-01-04 14:31:30|3863.18|3854.48|3864.71|3856.01|3865.03|3856.33|3862.96|3854.26|37
1641306700000|2022-01-04 14:31:40|3864.9|3856.2|3865.67|3856.97|3865.79|3857.09|3864.57|3855.87|35
1641306710000|2022-01-04 14:31:50|3865.68|3856.98|3866.13|3857.43|3867.41|3858.71|3865.4|3856.7|36
1641306720000|2022-01-04 14:32:00|3865.95|3857.25|3865.69|3856.99|3866.43|3857.73|3865.24|3856.54|30
1641306730000|2022-01-04 14:32:10|3865.7|3857|3866.24|3857.54|3866.24|3857.54|3865.3|3856.6|17
1641306740000|2022-01-04 14:32:20|3865.56|3856.86|3865.8|3857.1|3866.01|3857.31|3865.55|3856.85|19
1641306750000|2022-01-04 14:32:30|3865.91|3857.21|3865.7|3857|3866.02|3857.32|3865.62|3856.92|9
1641306760000|2022-01-04 14:32:40|3865.65|3856.95|3865.59|3856.89|3865.65|3856.95|3865.58|3856.88|4
1641306770000|2022-01-04 14:32:50|3865.58|3856.88|3865.17|3856.47|3865.58|3856.88|3865.11|3856.41|12
1641306780000|2022-01-04 14:33:00|3864.74|3856.04|3864.44|3855.74|3864.74|3856.04|3864.05|3855.35|16
1641306790000|2022-01-04 14:33:10|3864.56|3855.86|3864.04|3855.34|3864.56|3855.86|3864.03|3855.33|19
1641306800000|2022-01-04 14:33:20|3864.29|3855.59|3864.57|3855.87|3864.57|3855.87|3863.23|3854.53|32
1641306810000|2022-01-04 14:33:30|3864.56|3855.86|3864.18|3855.48|3864.57|3855.87|3864.1|3855.4|29
1641306820000|2022-01-04 14:33:40|3864.19|3855.49|3864.16|3855.46|3864.48|3855.78|3864|3855.3|32
1641306830000|2022-01-04 14:33:50|3864.09|3855.39|3863.71|3855.01|3864.21|3855.51|3862.76|3854.06|34
1641306840000|2022-01-04 14:34:00|3863.67|3854.97|3865.68|3856.98|3865.81|3857.11|3863.67|3854.97|39
1641306850000|2022-01-04 14:34:10|3865.7|3857|3866.41|3857.71|3866.65|3857.95|3864.91|3856.21|36
1641306860000|2022-01-04 14:34:20|3866.57|3857.87|3867.12|3858.42|3867.5|3858.8|3866.3|3857.6|34
1641306870000|2022-01-04 14:34:30|3867.13|3858.43|3866.98|3858.28|3867.16|3858.46|3866.91|3858.21|13
1641306880000|2022-01-04 14:34:40|3866.95|3858.25|3866.93|3858.23|3866.96|3858.26|3866.41|3857.71|23
1641306890000|2022-01-04 14:34:50|3866.72|3858.02|3866.06|3857.36|3866.74|3858.04|3865.95|3857.25|18
1641306900000|2022-01-04 14:35:00|3865.97|3857.27|3866.24|3857.54|3866.32|3857.62|3865.97|3857.27|15
1641306910000|2022-01-04 14:35:10|3866.28|3857.58|3867.57|3858.87|3867.81|3859.11|3866.11|3857.41|30
1641306920000|2022-01-04 14:35:20|3867.7|3859|3867.27|3858.57|3867.86|3859.16|3866.45|3857.75|32
1641306930000|2022-01-04 14:35:30|3867.19|3858.49|3870.85|3862.15|3870.85|3862.15|3865.73|3857.03|33
1641306940000|2022-01-04 14:35:40|3870.63|3861.93|3870.11|3861.41|3870.63|3861.93|3869.33|3860.63|38
1641306950000|2022-01-04 14:35:50|3869.32|3860.62|3868.13|3859.43|3869.32|3860.62|3867.73|3859.03|34
1641306960000|2022-01-04 14:36:00|3868.18|3859.48|3867.4|3858.7|3868.18|3859.48|3866.6|3857.9|37
1641306970000|2022-01-04 14:36:10|3867.52|3858.82|3866.86|3858.16|3867.54|3858.84|3866.56|3857.86|29
1641306980000|2022-01-04 14:36:20|3866.96|3858.26|3868.13|3859.43|3868.24|3859.54|3866.84|3858.14|32
1641306990000|2022-01-04 14:36:30|3868.1|3859.4|3868.92|3860.22|3868.92|3860.22|3867.89|3859.19|36
1641307000000|2022-01-04 14:36:40|3868.95|3860.25|3868.81|3860.11|3868.99|3860.29|3868.56|3859.86|31
1641307010000|2022-01-04 14:36:50|3868.67|3859.97|3867.7|3859|3868.9|3860.2|3867.55|3858.85|34
1641307020000|2022-01-04 14:37:00|3867.63|3858.93|3867.14|3858.44|3867.63|3858.93|3866.56|3857.86|33
1641307030000|2022-01-04 14:37:10|3867.15|3858.45|3867.29|3858.59|3867.45|3858.75|3866.74|3858.04|37
1641307040000|2022-01-04 14:37:20|3867.3|3858.6|3866.51|3857.81|3867.43|3858.73|3866.16|3857.46|32
1641307050000|2022-01-04 14:37:30|3866.49|3857.79|3866.8|3858.1|3867.61|3858.91|3866.49|3857.79|36
1641307060000|2022-01-04 14:37:40|3866.81|3858.11|3867.04|3858.34|3867.16|3858.46|3866.67|3857.97|35
1641307070000|2022-01-04 14:37:50|3867.03|3858.33|3866.87|3858.17|3867.2|3858.5|3866.76|3858.06|26
1641307080000|2022-01-04 14:38:00|3866.88|3858.18|3866.38|3857.68|3866.92|3858.22|3866.14|3857.44|20
1641307090000|2022-01-04 14:38:10|3866.36|3857.66|3866.67|3857.97|3866.67|3857.97|3866.29|3857.59|32
1641307100000|2022-01-04 14:38:20|3866.51|3857.81|3867.12|3858.42|3867.12|3858.42|3866.43|3857.73|11
1641307110000|2022-01-04 14:38:30|3867.09|3858.39|3865.97|3857.27|3867.25|3858.55|3865.39|3856.69|28
1641307120000|2022-01-04 14:38:40|3865.96|3857.26|3866.65|3857.95|3866.84|3858.14|3865.38|3856.68|37
1641307130000|2022-01-04 14:38:50|3866.64|3857.94|3864.94|3856.24|3866.65|3857.95|3864.92|3856.22|21
1641307140000|2022-01-04 14:39:00|3864.93|3856.23|3866.14|3857.44|3866.48|3857.78|3864.92|3856.22|33
1641307150000|2022-01-04 14:39:10|3866.16|3857.46|3866.57|3857.87|3866.65|3857.95|3866.07|3857.37|32
1641307160000|2022-01-04 14:39:20|3866.58|3857.88|3866.56|3857.86|3866.87|3858.17|3866.33|3857.63|26
1641307170000|2022-01-04 14:39:30|3866.55|3857.85|3866.93|3858.23|3866.93|3858.23|3866.54|3857.84|17
1641307180000|2022-01-04 14:39:40|3866.85|3858.15|3867.99|3859.29|3868.27|3859.57|3866.85|3858.15|28
1641307190000|2022-01-04 14:39:50|3868.04|3859.34|3868.03|3859.33|3869.24|3860.54|3868.03|3859.33|30
1641307200000|2022-01-04 14:40:00|3867.85|3859.15|3868.88|3860.18|3868.88|3860.18|3867.85|3859.15|28
1641307210000|2022-01-04 14:40:10|3868.92|3860.22|3869.06|3860.36|3869.06|3860.36|3868.4|3859.7|18
1641307220000|2022-01-04 14:40:20|3869.16|3860.46|3869.48|3860.78|3869.98|3861.28|3869|3860.3|38
1641307230000|2022-01-04 14:40:30|3869.78|3861.08|3870.32|3861.62|3870.4|3861.7|3869.5|3860.8|28
1641307240000|2022-01-04 14:40:40|3870.34|3861.64|3870.21|3861.51|3870.48|3861.78|3869.72|3861.02|11
1641307250000|2022-01-04 14:40:50|3870.28|3861.58|3869.54|3860.84|3870.28|3861.58|3869.54|3860.84|13
1641307260000|2022-01-04 14:41:00|3869.56|3860.86|3869.56|3860.86|3869.56|3860.86|3869.54|3860.84|7
1641307270000|2022-01-04 14:41:10|3869.57|3860.87|3869.23|3860.53|3869.65|3860.95|3868.71|3860.01|13
1641307280000|2022-01-04 14:41:20|3869.29|3860.59|3868.84|3860.14|3869.29|3860.59|3868.69|3859.99|28
1641307290000|2022-01-04 14:41:30|3869.12|3860.42|3869|3860.3|3869.2|3860.5|3868.98|3860.28|7
1641307300000|2022-01-04 14:41:40|3868.99|3860.29|3869.62|3860.92|3869.78|3861.08|3868.93|3860.23|25
1641307310000|2022-01-04 14:41:50|3869.67|3860.97|3868.71|3860.01|3869.73|3861.03|3868.63|3859.93|25
1641307320000|2022-01-04 14:42:00|3868.76|3860.06|3871.19|3862.49|3871.57|3862.87|3868.76|3860.06|30
1641307330000|2022-01-04 14:42:10|3871.14|3862.44|3870.58|3861.88|3872.15|3863.45|3870.57|3861.87|30
1641307340000|2022-01-04 14:42:20|3870.68|3861.98|3869.94|3861.24|3871.13|3862.43|3869.67|3860.97|32
1641307350000|2022-01-04 14:42:30|3870.05|3861.35|3870.62|3861.92|3870.9|3862.2|3869.92|3861.22|40
1641307360000|2022-01-04 14:42:40|3870.64|3861.94|3870.69|3861.99|3870.79|3862.09|3869.95|3861.25|34
1641307370000|2022-01-04 14:42:50|3870.67|3861.97|3869.57|3860.87|3870.67|3861.97|3869.57|3860.87|17
1641307380000|2022-01-04 14:43:00|3869.83|3861.13|3870.26|3861.56|3870.48|3861.78|3869.71|3861.01|19
1641307390000|2022-01-04 14:43:10|3870.23|3861.53|3870.41|3861.71|3870.51|3861.81|3870.15|3861.45|32
1641307400000|2022-01-04 14:43:20|3870.53|3861.83|3870.37|3861.67|3870.75|3862.05|3870.33|3861.63|25
1641307410000|2022-01-04 14:43:30|3870.39|3861.69|3870.57|3861.87|3870.62|3861.92|3869.82|3861.12|31
1641307420000|2022-01-04 14:43:40|3870.56|3861.86|3871.11|3862.41|3871.11|3862.41|3870.22|3861.52|25
1641307430000|2022-01-04 14:43:50|3870.68|3861.98|3870.72|3862.02|3871.3|3862.6|3870.16|3861.46|34
1641307440000|2022-01-04 14:44:00|3870.4|3861.7|3870.75|3862.05|3870.84|3862.14|3870.05|3861.35|30
1641307450000|2022-01-04 14:44:10|3870.38|3861.68|3870.27|3861.57|3870.75|3862.05|3869.92|3861.22|22
1641307460000|2022-01-04 14:44:20|3870.06|3861.36|3870.09|3861.39|3870.58|3861.88|3869.27|3860.57|24
1641307470000|2022-01-04 14:44:30|3870.41|3861.71|3871.16|3862.46|3871.18|3862.48|3869.98|3861.28|35
1641307480000|2022-01-04 14:44:40|3871.18|3862.48|3872.34|3863.64|3872.34|3863.64|3870.58|3861.88|31
1641307490000|2022-01-04 14:44:50|3872.33|3863.63|3873.07|3864.37|3873.18|3864.48|3872.33|3863.63|28
1641307500000|2022-01-04 14:45:00|3873.09|3864.39|3873.05|3864.35|3873.18|3864.48|3872.92|3864.22|17
1641307510000|2022-01-04 14:45:10|3873.1|3864.4|3874.26|3865.56|3874.26|3865.56|3873.06|3864.36|14
1641307520000|2022-01-04 14:45:20|3874.25|3865.55|3874.9|3866.2|3875.3|3866.6|3874.03|3865.33|34
1641307530000|2022-01-04 14:45:30|3874.91|3866.21|3876.69|3867.99|3876.69|3867.99|3874.77|3866.07|25
1641307540000|2022-01-04 14:45:40|3876.72|3868.02|3878.13|3869.43|3878.13|3869.43|3876.34|3867.64|33
1641307550000|2022-01-04 14:45:50|3878.12|3869.42|3878.06|3869.36|3878.35|3869.65|3877.6|3868.9|36
1641307560000|2022-01-04 14:46:00|3878.12|3869.42|3877.28|3868.58|3879.39|3870.69|3877.28|3868.58|32
1641307570000|2022-01-04 14:46:10|3877.2|3868.5|3878.8|3870.1|3879.01|3870.31|3877.07|3868.37|39
1641307580000|2022-01-04 14:46:20|3878.92|3870.22|3879.1|3870.4|3879.33|3870.63|3878.79|3870.09|37
1641307590000|2022-01-04 14:46:30|3879.21|3870.51|3876.87|3868.17|3879.28|3870.58|3876.71|3868.01|38
1641307600000|2022-01-04 14:46:40|3876.89|3868.19|3877.91|3869.21|3878.04|3869.34|3876.82|3868.12|37
1641307610000|2022-01-04 14:46:50|3877.95|3869.25|3879.06|3870.36|3879.12|3870.42|3877.47|3868.77|38
1641307620000|2022-01-04 14:47:00|3879.07|3870.37|3881.27|3872.57|3881.27|3872.57|3878.67|3869.97|39
1641307630000|2022-01-04 14:47:10|3881.29|3872.59|3880.82|3872.12|3881.57|3872.87|3880.45|3871.75|35
1641307640000|2022-01-04 14:47:20|3880.83|3872.13|3881.47|3872.77|3881.47|3872.77|3880.78|3872.08|23
1641307650000|2022-01-04 14:47:30|3881.45|3872.75|3882.21|3873.51|3882.36|3873.66|3881.1|3872.4|37
1641307660000|2022-01-04 14:47:40|3882.22|3873.52|3883.31|3874.61|3883.31|3874.61|3882.11|3873.41|39
1641307670000|2022-01-04 14:47:50|3883.33|3874.63|3882.97|3874.27|3883.46|3874.76|3882.1|3873.4|31
1641307680000|2022-01-04 14:48:00|3882.95|3874.25|3885.2|3876.5|3885.55|3876.85|3882.95|3874.25|30
1641307690000|2022-01-04 14:48:10|3885.25|3876.55|3884.69|3875.99|3885.93|3877.23|3884.6|3875.9|38
1641307700000|2022-01-04 14:48:20|3884.67|3875.97|3883.37|3874.67|3885.06|3876.36|3883.37|3874.67|32
1641307710000|2022-01-04 14:48:30|3883.31|3874.61|3883.67|3874.97|3884.72|3876.02|3882.61|3873.91|30
1641307720000|2022-01-04 14:48:40|3883.69|3874.99|3884.62|3875.92|3884.91|3876.21|3883.58|3874.88|35
1641307730000|2022-01-04 14:48:50|3884.69|3875.99|3885.15|3876.45|3885.15|3876.45|3884.15|3875.45|36
1641307740000|2022-01-04 14:49:00|3885.12|3876.42|3885.18|3876.48|3885.53|3876.83|3884.79|3876.09|26
1641307750000|2022-01-04 14:49:10|3885.19|3876.49|3885.41|3876.71|3885.79|3877.09|3884.95|3876.25|35
1641307760000|2022-01-04 14:49:20|3885.38|3876.68|3887.49|3878.79|3888.11|3879.41|3885.38|3876.68|35
1641307770000|2022-01-04 14:49:30|3887.84|3879.14|3890.88|3882.18|3892.08|3883.38|3887.22|3878.52|38
1641307780000|2022-01-04 14:49:40|3890.92|3882.22|3889.86|3881.16|3891.78|3883.08|3889.12|3880.42|40
1641307790000|2022-01-04 14:49:50|3889.89|3881.19|3891.76|3883.06|3891.76|3883.06|3887.99|3879.29|39
1641307800000|2022-01-04 14:50:00|3891.67|3882.97|3888.56|3879.86|3891.86|3883.16|3888.19|3879.49|40
1641307810000|2022-01-04 14:50:10|3888.51|3879.81|3888.56|3879.86|3889.6|3880.9|3886.93|3878.23|38
1641307820000|2022-01-04 14:50:20|3889.13|3880.43|3888.89|3880.19|3889.53|3880.83|3888.19|3879.49|28
1641307830000|2022-01-04 14:50:30|3888.7|3880|3892.88|3884.18|3894.15|3885.45|3888.19|3879.49|40
1641307840000|2022-01-04 14:50:40|3892.79|3884.09|3890.79|3882.09|3892.82|3884.12|3890.79|3882.09|35
1641307850000|2022-01-04 14:50:50|3890.74|3882.04|3889.86|3881.16|3891.32|3882.62|3889.16|3880.46|36
1641307860000|2022-01-04 14:51:00|3889.88|3881.18|3890.38|3881.68|3890.53|3881.83|3889.5|3880.8|35
1641307870000|2022-01-04 14:51:10|3890.42|3881.72|3887.61|3878.91|3890.42|3881.72|3887.52|3878.82|37
1641307880000|2022-01-04 14:51:20|3887.58|3878.88|3886.88|3878.18|3887.97|3879.27|3886.43|3877.73|35
1641307890000|2022-01-04 14:51:30|3886.8|3878.1|3886.58|3877.88|3887.16|3878.46|3886.42|3877.72|36
1641307900000|2022-01-04 14:51:40|3886.57|3877.87|3886.83|3878.13|3887.74|3879.04|3886.5|3877.8|35
1641307910000|2022-01-04 14:51:50|3886.8|3878.1|3886.16|3877.46|3886.8|3878.1|3886.04|3877.34|30
1641307920000|2022-01-04 14:52:00|3886.17|3877.47|3884.77|3876.07|3886.55|3877.85|3884.77|3876.07|35
1641307930000|2022-01-04 14:52:10|3884.89|3876.19|3888.33|3879.63|3888.7|3880|3884.37|3875.67|38
1641307940000|2022-01-04 14:52:20|3888.47|3879.77|3886.65|3877.95|3889.41|3880.71|3886.43|3877.73|35
1641307950000|2022-01-04 14:52:30|3886.55|3877.85|3888.54|3879.84|3888.55|3879.85|3886.55|3877.85|39
1641307960000|2022-01-04 14:52:40|3888.5|3879.8|3891.78|3883.08|3894.92|3886.22|3888.5|3879.8|38
1641307970000|2022-01-04 14:52:50|3891.62|3882.92|3891.7|3883|3891.73|3883.03|3890.3|3881.6|37
1641307980000|2022-01-04 14:53:00|3891.63|3882.93|3889.04|3880.34|3891.63|3882.93|3888.33|3879.63|39
1641307990000|2022-01-04 14:53:10|3889.35|3880.65|3890.63|3881.93|3890.8|3882.1|3889.35|3880.65|39
1641308000000|2022-01-04 14:53:20|3890.67|3881.97|3890.13|3881.43|3890.67|3881.97|3889.16|3880.46|38
1641308010000|2022-01-04 14:53:30|3890.16|3881.46|3889.13|3880.43|3890.32|3881.62|3888.49|3879.79|36
1641308020000|2022-01-04 14:53:40|3889.1|3880.4|3888.91|3880.21|3890.09|3881.39|3888.69|3879.99|35
1641308030000|2022-01-04 14:53:50|3889.42|3880.72|3889.09|3880.39|3889.44|3880.74|3888.26|3879.56|35
1641308040000|2022-01-04 14:54:00|3889.21|3880.51|3890.51|3881.81|3891.78|3883.08|3888.82|3880.12|33
1641308050000|2022-01-04 14:54:10|3890.84|3882.14|3892.07|3883.37|3892.2|3883.5|3890.45|3881.75|36
1641308060000|2022-01-04 14:54:20|3892.35|3883.65|3892.36|3883.66|3892.42|3883.72|3891.37|3882.67|34
1641308070000|2022-01-04 14:54:30|3892.44|3883.74|3892.3|3883.6|3892.44|3883.74|3891.22|3882.52|37
1641308080000|2022-01-04 14:54:40|3892.29|3883.59|3892.33|3883.63|3892.37|3883.67|3891.68|3882.98|32
1641308090000|2022-01-04 14:54:50|3892.2|3883.5|3893.84|3885.14|3894.1|3885.4|3891.85|3883.15|31
1641308100000|2022-01-04 14:55:00|3893.83|3885.13|3893.25|3884.55|3893.89|3885.19|3892.28|3883.58|35
1641308110000|2022-01-04 14:55:10|3893.12|3884.42|3893.13|3884.43|3893.25|3884.55|3891.33|3882.63|38
1641308120000|2022-01-04 14:55:20|3892.76|3884.06|3893.78|3885.08|3893.89|3885.19|3892.76|3884.06|30
1641308130000|2022-01-04 14:55:30|3893.79|3885.09|3892.4|3883.7|3894.11|3885.41|3892.4|3883.7|23
1641308140000|2022-01-04 14:55:40|3892.5|3883.8|3893.13|3884.43|3893.55|3884.85|3892.45|3883.75|38
1641308150000|2022-01-04 14:55:50|3893.1|3884.4|3892.68|3883.98|3893.66|3884.96|3892.68|3883.98|33
1641308160000|2022-01-04 14:56:00|3892.93|3884.23|3891.84|3883.14|3893.44|3884.74|3891.84|3883.14|29
1641308170000|2022-01-04 14:56:10|3891.97|3883.27|3891.62|3882.92|3892.32|3883.62|3891.02|3882.32|35
1641308180000|2022-01-04 14:56:20|3891.61|3882.91|3891.02|3882.32|3891.73|3883.03|3890.95|3882.25|38
1641308190000|2022-01-04 14:56:30|3890.94|3882.24|3890.78|3882.08|3891.52|3882.82|3890.77|3882.07|35
1641308200000|2022-01-04 14:56:40|3891.49|3882.79|3889.93|3881.23|3891.53|3882.83|3889.25|3880.55|38
1641308210000|2022-01-04 14:56:50|3890.4|3881.7|3889.44|3880.74|3890.4|3881.7|3887.88|3879.18|33
1641308220000|2022-01-04 14:57:00|3889.42|3880.72|3887.33|3878.63|3889.83|3881.13|3887.33|3878.63|34
1641308230000|2022-01-04 14:57:10|3887.96|3879.26|3885.67|3876.97|3888.36|3879.66|3885.41|3876.71|35
1641308240000|2022-01-04 14:57:20|3885.66|3876.96|3886.17|3877.47|3886.3|3877.6|3885.47|3876.77|32
1641308250000|2022-01-04 14:57:30|3886.2|3877.5|3886.3|3877.6|3887.24|3878.54|3885.98|3877.28|34
1641308260000|2022-01-04 14:57:40|3886.41|3877.71|3887.71|3879.01|3887.98|3879.28|3886.41|3877.71|38
1641308270000|2022-01-04 14:57:50|3887.85|3879.15|3886.52|3877.82|3887.94|3879.24|3886.31|3877.61|30
1641308280000|2022-01-04 14:58:00|3886.67|3877.97|3886.36|3877.66|3886.83|3878.13|3886.11|3877.41|22
1641308290000|2022-01-04 14:58:10|3886.34|3877.64|3886.46|3877.76|3886.54|3877.84|3886.2|3877.5|35
1641308300000|2022-01-04 14:58:20|3886.43|3877.73|3886.37|3877.67|3886.95|3878.25|3886.35|3877.65|34
1641308310000|2022-01-04 14:58:30|3886.35|3877.65|3886.52|3877.82|3886.62|3877.92|3886.16|3877.46|30
1641308320000|2022-01-04 14:58:40|3886.06|3877.36|3885.09|3876.39|3886.44|3877.74|3884.77|3876.07|28
1641308330000|2022-01-04 14:58:50|3885.06|3876.36|3884.7|3876|3885.06|3876.36|3883.99|3875.29|37
1641308340000|2022-01-04 14:59:00|3884.65|3875.95|3884.93|3876.23|3885|3876.3|3883.94|3875.24|34
1641308350000|2022-01-04 14:59:10|3885.25|3876.55|3884.48|3875.78|3885.49|3876.79|3883.97|3875.27|38
1641308360000|2022-01-04 14:59:20|3884.71|3876.01|3884.64|3875.94|3884.71|3876.01|3884.16|3875.46|31
1641308370000|2022-01-04 14:59:30|3884.62|3875.92|3884.4|3875.7|3884.99|3876.29|3884.28|3875.58|30
1641308380000|2022-01-04 14:59:40|3884.56|3875.86|3883.02|3874.32|3884.96|3876.26|3883.02|3874.32|37
1641308390000|2022-01-04 14:59:50|3883.16|3874.46|3882.23|3873.53|3883.36|3874.66|3881.96|3873.26|32
1641308400000|2022-01-04 15:00:00|3881.44|3872.74|3884.55|3875.85|3884.66|3875.96|3881.42|3872.72|38
1641308410000|2022-01-04 15:00:10|3884.59|3875.89|3885.39|3876.69|3886.4|3877.7|3884.35|3875.65|40
1641308420000|2022-01-04 15:00:20|3885.2|3876.5|3885.71|3877.01|3886.44|3877.74|3884.92|3876.22|37
1641308430000|2022-01-04 15:00:30|3885.97|3877.27|3885.95|3877.25|3886.54|3877.84|3885.11|3876.41|35
1641308440000|2022-01-04 15:00:40|3885.98|3877.28|3885.7|3877|3886.49|3877.79|3885.47|3876.77|32
1641308450000|2022-01-04 15:00:50|3886.45|3877.75|3887.02|3878.32|3887.02|3878.32|3885.36|3876.66|35
1641308460000|2022-01-04 15:01:00|3887.01|3878.31|3886.17|3877.47|3887.05|3878.35|3885.73|3877.03|29
1641308470000|2022-01-04 15:01:10|3885.6|3876.9|3886.55|3877.85|3886.69|3877.99|3885.6|3876.9|33
1641308480000|2022-01-04 15:01:20|3886.63|3877.93|3885.38|3876.68|3886.66|3877.96|3885.38|3876.68|34
1641308490000|2022-01-04 15:01:30|3885.6|3876.9|3886.98|3878.28|3886.98|3878.28|3885.6|3876.9|38
1641308500000|2022-01-04 15:01:40|3886.88|3878.18|3887.41|3878.71|3887.72|3879.02|3886.55|3877.85|37
1641308510000|2022-01-04 15:01:50|3887.5|3878.8|3887.62|3878.92|3887.78|3879.08|3887.19|3878.49|33
1641308520000|2022-01-04 15:02:00|3887.78|3879.08|3887.91|3879.21|3888.94|3880.24|3887.78|3879.08|33
1641308530000|2022-01-04 15:02:10|3888.65|3879.95|3887.7|3879|3888.65|3879.95|3887.14|3878.44|33
1641308540000|2022-01-04 15:02:20|3887.91|3879.21|3887.77|3879.07|3888.29|3879.59|3887.58|3878.88|38
1641308550000|2022-01-04 15:02:30|3888.11|3879.41|3887.96|3879.26|3888.43|3879.73|3887.52|3878.82|32
1641308560000|2022-01-04 15:02:40|3888.48|3879.78|3888.97|3880.27|3889.01|3880.31|3888.05|3879.35|35
1641308570000|2022-01-04 15:02:50|3888.87|3880.17|3889.07|3880.37|3889.07|3880.37|3887.68|3878.98|36
1641308580000|2022-01-04 15:03:00|3889.08|3880.38|3889.45|3880.75|3890.85|3882.15|3889.08|3880.38|32
1641308590000|2022-01-04 15:03:10|3889.41|3880.71|3889.58|3880.88|3889.58|3880.88|3888.75|3880.05|38
1641308600000|2022-01-04 15:03:20|3889.57|3880.87|3889.49|3880.79|3890.13|3881.43|3888.12|3879.42|38
1641308610000|2022-01-04 15:03:30|3889.62|3880.92|3888.69|3879.99|3889.92|3881.22|3888.58|3879.88|33
1641308620000|2022-01-04 15:03:40|3888.85|3880.15|3887.92|3879.22|3889.15|3880.45|3887.73|3879.03|32
1641308630000|2022-01-04 15:03:50|3888|3879.3|3888.22|3879.52|3888.76|3880.06|3888|3879.3|34
1641308640000|2022-01-04 15:04:00|3888.24|3879.54|3888.76|3880.06|3888.85|3880.15|3887.9|3879.2|33
1641308650000|2022-01-04 15:04:10|3888.84|3880.14|3888.8|3880.1|3889.58|3880.88|3888.75|3880.05|34
1641308660000|2022-01-04 15:04:20|3888.83|3880.13|3888.67|3879.97|3889.52|3880.82|3888.67|3879.97|24
1641308670000|2022-01-04 15:04:30|3888.7|3880|3888.57|3879.87|3889.11|3880.41|3888.22|3879.52|27
1641308680000|2022-01-04 15:04:40|3888.6|3879.9|3888.63|3879.93|3888.71|3880.01|3888.27|3879.57|29
1641308690000|2022-01-04 15:04:50|3888.73|3880.03|3888.1|3879.4|3888.78|3880.08|3887.98|3879.28|28
1641308700000|2022-01-04 15:05:00|3888.05|3879.35|3888.1|3879.4|3888.85|3880.15|3888.05|3879.35|33
1641308710000|2022-01-04 15:05:10|3888.15|3879.45|3889.38|3880.68|3890.19|3881.49|3887.56|3878.86|39
1641308720000|2022-01-04 15:05:20|3889.33|3880.63|3886.73|3878.03|3889.64|3880.94|3886.48|3877.78|36
1641308730000|2022-01-04 15:05:30|3886.78|3878.08|3886.41|3877.71|3886.86|3878.16|3886.33|3877.63|25
1641308740000|2022-01-04 15:05:40|3886.44|3877.74|3886.44|3877.74|3886.6|3877.9|3886.22|3877.52|22
1641308750000|2022-01-04 15:05:50|3886.45|3877.75|3886.46|3877.76|3887.02|3878.32|3886.31|3877.61|23
1641308760000|2022-01-04 15:06:00|3886.28|3877.58|3884.42|3875.72|3886.28|3877.58|3884.15|3875.45|12
1641308770000|2022-01-04 15:06:10|3884.26|3875.56|3884.29|3875.59|3884.5|3875.8|3884.04|3875.34|15
1641308780000|2022-01-04 15:06:20|3883.18|3874.48|3881.75|3873.05|3883.36|3874.66|3881.4|3872.7|32
1641308790000|2022-01-04 15:06:30|3881.72|3873.02|3881.54|3872.84|3882.02|3873.32|3880.66|3871.96|39
1641308800000|2022-01-04 15:06:40|3880.96|3872.26|3880.61|3871.91|3881.25|3872.55|3880.43|3871.73|34
1641308810000|2022-01-04 15:06:50|3880.62|3871.92|3880.36|3871.66|3881.23|3872.53|3880.09|3871.39|35
1641308820000|2022-01-04 15:07:00|3879.96|3871.26|3879.9|3871.2|3880.17|3871.47|3879.82|3871.12|29
1641308830000|2022-01-04 15:07:10|3879.97|3871.27|3878.46|3869.76|3880.03|3871.33|3878.38|3869.68|30
1641308840000|2022-01-04 15:07:20|3878.7|3870|3878.04|3869.34|3878.78|3870.08|3877.62|3868.92|34
1641308850000|2022-01-04 15:07:30|3878.06|3869.36|3880.19|3871.49|3880.46|3871.76|3878.06|3869.36|39
1641308860000|2022-01-04 15:07:40|3880.13|3871.43|3881.08|3872.38|3881.27|3872.57|3879.72|3871.02|36
1641308870000|2022-01-04 15:07:50|3881.28|3872.58|3881.77|3873.07|3881.77|3873.07|3880.99|3872.29|36
1641308880000|2022-01-04 15:08:00|3881.72|3873.02|3883|3874.3|3883.29|3874.59|3881.66|3872.96|29
1641308890000|2022-01-04 15:08:10|3882.99|3874.29|3881.69|3872.99|3883.24|3874.54|3881.69|3872.99|36
1641308900000|2022-01-04 15:08:20|3881.83|3873.13|3882.9|3874.2|3882.94|3874.24|3881.73|3873.03|32
1641308910000|2022-01-04 15:08:30|3883.08|3874.38|3883.65|3874.95|3884.08|3875.38|3882.78|3874.08|30
1641308920000|2022-01-04 15:08:40|3883.58|3874.88|3883.25|3874.55|3883.61|3874.91|3883.25|3874.55|31
1641308930000|2022-01-04 15:08:50|3883.26|3874.56|3883.26|3874.56|3883.69|3874.99|3882.98|3874.28|27
1641308940000|2022-01-04 15:09:00|3883.28|3874.58|3883.41|3874.71|3883.53|3874.83|3883.28|3874.58|23
1641308950000|2022-01-04 15:09:10|3883.37|3874.67|3883.03|3874.33|3883.41|3874.71|3882.46|3873.76|26
1641308960000|2022-01-04 15:09:20|3883.27|3874.57|3883.29|3874.59|3884.03|3875.33|3883.2|3874.5|30
1641308970000|2022-01-04 15:09:30|3883.14|3874.44|3882.99|3874.29|3883.48|3874.78|3882.77|3874.07|18
1641308980000|2022-01-04 15:09:40|3882.98|3874.28|3883.11|3874.41|3883.14|3874.44|3882.18|3873.48|34
1641308990000|2022-01-04 15:09:50|3883.05|3874.35|3883.76|3875.06|3883.88|3875.18|3882.79|3874.09|28
1641309000000|2022-01-04 15:10:00|3883.57|3874.87|3884.15|3875.45|3884.15|3875.45|3883.47|3874.77|29
1641309010000|2022-01-04 15:10:10|3884.78|3876.08|3885.67|3876.97|3886.04|3877.34|3884.78|3876.08|33
1641309020000|2022-01-04 15:10:20|3885.91|3877.21|3887.49|3878.79|3888.06|3879.36|3885.43|3876.73|35
1641309030000|2022-01-04 15:10:30|3887.61|3878.91|3888.05|3879.35|3888.05|3879.35|3887.51|3878.81|30
1641309040000|2022-01-04 15:10:40|3888.02|3879.32|3887.67|3878.97|3888.09|3879.39|3887.38|3878.68|36
1641309050000|2022-01-04 15:10:50|3887.83|3879.13|3887.47|3878.77|3887.92|3879.22|3887.47|3878.77|35
1641309060000|2022-01-04 15:11:00|3887.37|3878.67|3886.95|3878.25|3887.72|3879.02|3886.91|3878.21|39
1641309070000|2022-01-04 15:11:10|3886.91|3878.21|3886.45|3877.75|3887.3|3878.6|3886.26|3877.56|28
1641309080000|2022-01-04 15:11:20|3886.44|3877.74|3886.41|3877.71|3886.52|3877.82|3886.23|3877.53|28
1641309090000|2022-01-04 15:11:30|3886.43|3877.73|3885.18|3876.48|3886.43|3877.73|3885.13|3876.43|31
1641309100000|2022-01-04 15:11:40|3885.19|3876.49|3884.49|3875.79|3885.19|3876.49|3883.96|3875.26|30
1641309110000|2022-01-04 15:11:50|3884.26|3875.56|3883.97|3875.27|3884.26|3875.56|3883.91|3875.21|30
1641309120000|2022-01-04 15:12:00|3883.89|3875.19|3884.14|3875.44|3884.45|3875.75|3883.57|3874.87|26
1641309130000|2022-01-04 15:12:10|3883.99|3875.29|3884.36|3875.66|3884.54|3875.84|3883.94|3875.24|31
1641309140000|2022-01-04 15:12:20|3884.31|3875.61|3884.24|3875.54|3884.48|3875.78|3884.05|3875.35|20
1641309150000|2022-01-04 15:12:30|3884.37|3875.67|3883.76|3875.06|3884.4|3875.7|3883.72|3875.02|20
1641309160000|2022-01-04 15:12:40|3883.75|3875.05|3883.44|3874.74|3883.78|3875.08|3883.27|3874.57|28
1641309170000|2022-01-04 15:12:50|3883.14|3874.44|3881.57|3872.87|3883.14|3874.44|3881.57|3872.87|29
1641309180000|2022-01-04 15:13:00|3881.7|3873|3881.54|3872.84|3881.85|3873.15|3880.92|3872.22|31
1641309190000|2022-01-04 15:13:10|3881.53|3872.83|3882.15|3873.45|3882.54|3873.84|3881.43|3872.73|36
1641309200000|2022-01-04 15:13:20|3882.43|3873.73|3882.36|3873.66|3882.43|3873.73|3882.06|3873.36|28
1641309210000|2022-01-04 15:13:30|3882.37|3873.67|3880.82|3872.12|3882.42|3873.72|3880.82|3872.12|16
1641309220000|2022-01-04 15:13:40|3881.18|3872.48|3880.15|3871.45|3881.44|3872.74|3879.33|3870.63|36
1641309230000|2022-01-04 15:13:50|3880.17|3871.47|3880.13|3871.43|3880.23|3871.53|3880.05|3871.35|22
1641309240000|2022-01-04 15:14:00|3880.11|3871.41|3880.06|3871.36|3880.11|3871.41|3879.9|3871.2|14
1641309250000|2022-01-04 15:14:10|3880.07|3871.37|3880.15|3871.45|3880.29|3871.59|3880.02|3871.32|22
1641309260000|2022-01-04 15:14:20|3880.17|3871.47|3884.94|3876.24|3885.16|3876.46|3880.17|3871.47|31
1641309270000|2022-01-04 15:14:30|3884.83|3876.13|3883.52|3874.82|3885.31|3876.61|3883.52|3874.82|33
1641309280000|2022-01-04 15:14:40|3883.07|3874.37|3883.3|3874.6|3884.37|3875.67|3882.51|3873.81|33
1641309290000|2022-01-04 15:14:50|3883.41|3874.71|3882.01|3873.31|3883.41|3874.71|3881.36|3872.66|38
1641309300000|2022-01-04 15:15:00|3882.17|3873.47|3882.22|3873.52|3882.71|3874.01|3881.9|3873.2|26
1641309310000|2022-01-04 15:15:10|3883.04|3874.34|3884.44|3875.74|3884.97|3876.27|3883.04|3874.34|30
1641309320000|2022-01-04 15:15:20|3884.35|3875.65|3884.57|3875.87|3884.88|3876.18|3884.33|3875.63|34
1641309330000|2022-01-04 15:15:30|3884.61|3875.91|3885.03|3876.33|3885.03|3876.33|3884.6|3875.9|31
1641309340000|2022-01-04 15:15:40|3884.98|3876.28|3883.95|3875.25|3884.98|3876.28|3883.46|3874.76|34
1641309350000|2022-01-04 15:15:50|3883.72|3875.02|3883.63|3874.93|3884|3875.3|3883.04|3874.34|34
1641309360000|2022-01-04 15:16:00|3883.64|3874.94|3883.85|3875.15|3884.06|3875.36|3883.63|3874.93|25
1641309370000|2022-01-04 15:16:10|3883.8|3875.1|3882.74|3874.04|3883.8|3875.1|3882.74|3874.04|23
1641309380000|2022-01-04 15:16:20|3882.75|3874.05|3881.99|3873.29|3882.75|3874.05|3881.98|3873.28|26
1641309390000|2022-01-04 15:16:30|3881.98|3873.28|3881.27|3872.57|3882.17|3873.47|3881.02|3872.32|25
1641309400000|2022-01-04 15:16:40|3881.26|3872.56|3880.82|3872.12|3881.39|3872.69|3880.82|3872.12|33
1641309410000|2022-01-04 15:16:50|3880.83|3872.13|3880.74|3872.04|3880.95|3872.25|3880.21|3871.51|39
1641309420000|2022-01-04 15:17:00|3880.79|3872.09|3880.36|3871.66|3880.91|3872.21|3879.96|3871.26|21
1641309430000|2022-01-04 15:17:10|3880.38|3871.68|3880.74|3872.04|3880.74|3872.04|3879.58|3870.88|39
1641309440000|2022-01-04 15:17:20|3880.58|3871.88|3879.29|3870.59|3880.73|3872.03|3879.21|3870.51|37
1641309450000|2022-01-04 15:17:30|3879.31|3870.61|3879.26|3870.56|3879.52|3870.82|3878.89|3870.19|36
1641309460000|2022-01-04 15:17:40|3879.29|3870.59|3878.79|3870.09|3879.34|3870.64|3878.56|3869.86|35
1641309470000|2022-01-04 15:17:50|3878.91|3870.21|3879.19|3870.49|3879.36|3870.66|3878.67|3869.97|37
1641309480000|2022-01-04 15:18:00|3879.13|3870.43|3878.59|3869.89|3879.18|3870.48|3878.59|3869.89|30
1641309490000|2022-01-04 15:18:10|3878.58|3869.88|3877.48|3868.78|3879.04|3870.34|3877.31|3868.61|36
1641309500000|2022-01-04 15:18:20|3877.4|3868.7|3877.54|3868.84|3877.77|3869.07|3876.62|3867.92|32
1641309510000|2022-01-04 15:18:30|3877.8|3869.1|3876.97|3868.27|3877.8|3869.1|3876.66|3867.96|27
1641309520000|2022-01-04 15:18:40|3876.89|3868.19|3876.28|3867.58|3876.96|3868.26|3875.17|3866.47|28
1641309530000|2022-01-04 15:18:50|3876.01|3867.31|3876.23|3867.53|3876.23|3867.53|3875.52|3866.82|32
1641309540000|2022-01-04 15:19:00|3876.17|3867.47|3876.33|3867.63|3877.21|3868.51|3876.08|3867.38|33
1641309550000|2022-01-04 15:19:10|3876.47|3867.77|3875.1|3866.4|3876.89|3868.19|3874.97|3866.27|28
1641309560000|2022-01-04 15:19:20|3875.65|3866.95|3875.32|3866.62|3875.65|3866.95|3875.01|3866.31|29
1641309570000|2022-01-04 15:19:30|3875.28|3866.58|3873.96|3865.26|3875.32|3866.62|3873.48|3864.78|36
1641309580000|2022-01-04 15:19:40|3873.55|3864.85|3873.69|3864.99|3874.81|3866.11|3872.9|3864.2|33
1641309590000|2022-01-04 15:19:50|3873.89|3865.19|3873.98|3865.28|3874.65|3865.95|3873.41|3864.71|34
1641309600000|2022-01-04 15:20:00|3874|3865.3|3874.8|3866.1|3875.18|3866.48|3873.88|3865.18|35
1641309610000|2022-01-04 15:20:10|3874.77|3866.07|3876.04|3867.34|3876.36|3867.66|3874.77|3866.07|39
1641309620000|2022-01-04 15:20:20|3875.88|3867.18|3876.14|3867.44|3876.76|3868.06|3875.53|3866.83|36
1641309630000|2022-01-04 15:20:30|3876.32|3867.62|3876.44|3867.74|3876.8|3868.1|3876.04|3867.34|29
1641309640000|2022-01-04 15:20:40|3876.46|3867.76|3877.12|3868.42|3877.98|3869.28|3876.25|3867.55|38
1641309650000|2022-01-04 15:20:50|3877.07|3868.37|3875.31|3866.61|3877.14|3868.44|3875.31|3866.61|35
1641309660000|2022-01-04 15:21:00|3875.71|3867.01|3875.5|3866.8|3876.25|3867.55|3875.48|3866.78|37
1641309670000|2022-01-04 15:21:10|3875.77|3867.07|3876.16|3867.46|3876.16|3867.46|3875.54|3866.84|34
1641309680000|2022-01-04 15:21:20|3875.98|3867.28|3876.38|3867.68|3876.81|3868.11|3875.98|3867.28|27
1641309690000|2022-01-04 15:21:30|3876.1|3867.4|3877.41|3868.71|3877.47|3868.77|3876.1|3867.4|32
1641309700000|2022-01-04 15:21:40|3877.4|3868.7|3877.86|3869.16|3877.96|3869.26|3877.39|3868.69|28
1641309710000|2022-01-04 15:21:50|3877.72|3869.02|3877.03|3868.33|3877.78|3869.08|3876.71|3868.01|29
1641309720000|2022-01-04 15:22:00|3877.04|3868.34|3875.69|3866.99|3877.45|3868.75|3875.09|3866.39|34
1641309730000|2022-01-04 15:22:10|3875.73|3867.03|3875.07|3866.37|3875.92|3867.22|3874.99|3866.29|28
1641309740000|2022-01-04 15:22:20|3875|3866.3|3874.47|3865.77|3875.05|3866.35|3874.47|3865.77|28
1641309750000|2022-01-04 15:22:30|3874.69|3865.99|3874.74|3866.04|3874.78|3866.08|3874.48|3865.78|28
1641309760000|2022-01-04 15:22:40|3874.54|3865.84|3873.52|3864.82|3874.74|3866.04|3873.49|3864.79|30
1641309770000|2022-01-04 15:22:50|3873.51|3864.81|3873.21|3864.51|3873.72|3865.02|3872.99|3864.29|34
1641309780000|2022-01-04 15:23:00|3873.22|3864.52|3871.8|3863.1|3873.28|3864.58|3871.33|3862.63|32
1641309790000|2022-01-04 15:23:10|3871.7|3863|3870.87|3862.17|3871.84|3863.14|3870.31|3861.61|38
1641309800000|2022-01-04 15:23:20|3870.92|3862.22|3871.78|3863.08|3871.78|3863.08|3870.49|3861.79|38
1641309810000|2022-01-04 15:23:30|3871.82|3863.12|3872.15|3863.45|3872.24|3863.54|3871.58|3862.88|35
1641309820000|2022-01-04 15:23:40|3872.1|3863.4|3871.32|3862.62|3872.16|3863.46|3871.26|3862.56|34
1641309830000|2022-01-04 15:23:50|3871.36|3862.66|3870.8|3862.1|3871.5|3862.8|3870.7|3862|39
1641309840000|2022-01-04 15:24:00|3870.97|3862.27|3870.96|3862.26|3871.59|3862.89|3870.87|3862.17|34
1641309850000|2022-01-04 15:24:10|3870.93|3862.23|3870.67|3861.97|3871.46|3862.76|3870.56|3861.86|38
1641309860000|2022-01-04 15:24:20|3870.63|3861.93|3871.09|3862.39|3871.09|3862.39|3870.6|3861.9|32
1641309870000|2022-01-04 15:24:30|3871.14|3862.44|3871.14|3862.44|3871.71|3863.01|3870.82|3862.12|37
1641309880000|2022-01-04 15:24:40|3871|3862.3|3871.88|3863.18|3872.5|3863.8|3871|3862.3|33
1641309890000|2022-01-04 15:24:50|3872.13|3863.43|3870.93|3862.23|3872.13|3863.43|3870.92|3862.22|35
1641309900000|2022-01-04 15:25:00|3871.01|3862.31|3871.34|3862.64|3871.47|3862.77|3870.76|3862.06|34
1641309910000|2022-01-04 15:25:10|3871.28|3862.58|3870.13|3861.43|3871.42|3862.72|3869.76|3861.06|38
1641309920000|2022-01-04 15:25:20|3870.15|3861.45|3871.5|3862.8|3871.58|3862.88|3870.09|3861.39|37
1641309930000|2022-01-04 15:25:30|3871.46|3862.76|3870.25|3861.55|3871.46|3862.76|3869.86|3861.16|37
1641309940000|2022-01-04 15:25:40|3870.28|3861.58|3870|3861.3|3870.83|3862.13|3869.97|3861.27|37
1641309950000|2022-01-04 15:25:50|3870.08|3861.38|3870.52|3861.82|3870.52|3861.82|3870.01|3861.31|35
1641309960000|2022-01-04 15:26:00|3870.53|3861.83|3871.09|3862.39|3871.36|3862.66|3870.53|3861.83|29
1641309970000|2022-01-04 15:26:10|3871.1|3862.4|3871.82|3863.12|3872|3863.3|3871.05|3862.35|28
1641309980000|2022-01-04 15:26:20|3871.84|3863.14|3871.21|3862.51|3871.98|3863.28|3871.21|3862.51|9
1641309990000|2022-01-04 15:26:30|3871.44|3862.74|3872.19|3863.49|3872.3|3863.6|3870.94|3862.24|31
1641310000000|2022-01-04 15:26:40|3872.07|3863.37|3872.42|3863.72|3872.52|3863.82|3872.03|3863.33|29
1641310010000|2022-01-04 15:26:50|3872.43|3863.73|3872.16|3863.46|3872.47|3863.77|3872.01|3863.31|30
1641310020000|2022-01-04 15:27:00|3871.91|3863.21|3871.74|3863.04|3872.12|3863.42|3871.74|3863.04|21
1641310030000|2022-01-04 15:27:10|3871.75|3863.05|3872.8|3864.1|3872.8|3864.1|3871.75|3863.05|23
1641310040000|2022-01-04 15:27:20|3872.94|3864.24|3873.49|3864.79|3873.66|3864.96|3872.91|3864.21|22
1641310050000|2022-01-04 15:27:30|3873.46|3864.76|3870.07|3861.37|3873.46|3864.76|3869.47|3860.77|21
1641310060000|2022-01-04 15:27:40|3870.17|3861.47|3871.9|3863.2|3871.98|3863.28|3870.17|3861.47|35
1641310070000|2022-01-04 15:27:50|3871.77|3863.07|3871.12|3862.42|3871.92|3863.22|3870.96|3862.26|33
1641310080000|2022-01-04 15:28:00|3871.26|3862.56|3870.87|3862.17|3871.26|3862.56|3870.6|3861.9|29
1641310090000|2022-01-04 15:28:10|3870.76|3862.06|3872|3863.3|3872|3863.3|3870.76|3862.06|35
1641310100000|2022-01-04 15:28:20|3872.12|3863.42|3873.86|3865.16|3873.88|3865.18|3872.12|3863.42|34
1641310110000|2022-01-04 15:28:30|3873.42|3864.72|3873.48|3864.78|3873.91|3865.21|3873.37|3864.67|35
1641310120000|2022-01-04 15:28:40|3873.44|3864.74|3873.64|3864.94|3873.87|3865.17|3873.33|3864.63|34
1641310130000|2022-01-04 15:28:50|3873.63|3864.93|3873.69|3864.99|3873.8|3865.1|3873.4|3864.7|35
1641310140000|2022-01-04 15:29:00|3873.76|3865.06|3876.94|3868.24|3877.19|3868.49|3873.66|3864.96|34
1641310150000|2022-01-04 15:29:10|3876.46|3867.76|3876.97|3868.27|3876.97|3868.27|3875.97|3867.27|31
1641310160000|2022-01-04 15:29:20|3877.02|3868.32|3877.03|3868.33|3877.49|3868.79|3876.86|3868.16|31
1641310170000|2022-01-04 15:29:30|3877.01|3868.31|3879.14|3870.44|3879.14|3870.44|3877.01|3868.31|34
1641310180000|2022-01-04 15:29:40|3879.12|3870.42|3878.05|3869.35|3879.44|3870.74|3877.61|3868.91|34
1641310190000|2022-01-04 15:29:50|3877.78|3869.08|3878.38|3869.68|3878.59|3869.89|3877.78|3869.08|30
1641310200000|2022-01-04 15:30:00|3878.5|3869.8|3878.5|3869.8|3878.52|3869.82|3878.04|3869.34|29
1641310210000|2022-01-04 15:30:10|3878.46|3869.76|3877.98|3869.28|3878.47|3869.77|3877.29|3868.59|36
1641310220000|2022-01-04 15:30:20|3878.24|3869.54|3877.75|3869.05|3878.47|3869.77|3877.63|3868.93|29
1641310230000|2022-01-04 15:30:30|3877.69|3868.99|3877.05|3868.35|3877.75|3869.05|3876.75|3868.05|28
1641310240000|2022-01-04 15:30:40|3877.33|3868.63|3877.33|3868.63|3877.45|3868.75|3877.14|3868.44|28
1641310250000|2022-01-04 15:30:50|3877.36|3868.66|3876.12|3867.42|3877.52|3868.82|3875.88|3867.18|28
1641310260000|2022-01-04 15:31:00|3876|3867.3|3875.21|3866.51|3876.17|3867.47|3874.99|3866.29|33
1641310270000|2022-01-04 15:31:10|3875.16|3866.46|3875.02|3866.32|3875.21|3866.51|3874.16|3865.46|28
1641310280000|2022-01-04 15:31:20|3875.18|3866.48|3875.27|3866.57|3875.44|3866.74|3874.94|3866.24|35
1641310290000|2022-01-04 15:31:30|3875.24|3866.54|3875.54|3866.84|3876.09|3867.39|3874.96|3866.26|32
1641310300000|2022-01-04 15:31:40|3875.5|3866.8|3875.7|3867|3875.7|3867|3875.25|3866.55|16
1641310310000|2022-01-04 15:31:50|3875.69|3866.99|3875.41|3866.71|3875.72|3867.02|3874.74|3866.04|29
1641310320000|2022-01-04 15:32:00|3875.36|3866.66|3875.54|3866.84|3875.67|3866.97|3875.18|3866.48|27
1641310330000|2022-01-04 15:32:10|3875.51|3866.81|3875.48|3866.78|3875.66|3866.96|3874.98|3866.28|28
1641310340000|2022-01-04 15:32:20|3875.49|3866.79|3875.44|3866.74|3875.81|3867.11|3875.05|3866.35|36
1641310350000|2022-01-04 15:32:30|3875.18|3866.48|3874.63|3865.93|3875.46|3866.76|3874.29|3865.59|33
1641310360000|2022-01-04 15:32:40|3874.57|3865.87|3874.37|3865.67|3874.65|3865.95|3874.35|3865.65|31
1641310370000|2022-01-04 15:32:50|3874.5|3865.8|3873.96|3865.26|3874.69|3865.99|3873.92|3865.22|32
1641310380000|2022-01-04 15:33:00|3873.99|3865.29|3871.59|3862.89|3874.4|3865.7|3871.1|3862.4|34
1641310390000|2022-01-04 15:33:10|3871.86|3863.16|3871.4|3862.7|3871.89|3863.19|3870.96|3862.26|36
1641310400000|2022-01-04 15:33:20|3871.55|3862.85|3871.22|3862.52|3871.77|3863.07|3870.83|3862.13|39
1641310410000|2022-01-04 15:33:30|3871.15|3862.45|3870.95|3862.25|3871.17|3862.47|3870.76|3862.06|32
1641310420000|2022-01-04 15:33:40|3870.96|3862.26|3870.88|3862.18|3871.22|3862.52|3870.54|3861.84|29
1641310430000|2022-01-04 15:33:50|3870.84|3862.14|3871.04|3862.34|3871.13|3862.43|3870.64|3861.94|37
1641310440000|2022-01-04 15:34:00|3870.92|3862.22|3871.74|3863.04|3872.12|3863.42|3870.57|3861.87|37
1641310450000|2022-01-04 15:34:10|3871.83|3863.13|3871.08|3862.38|3871.83|3863.13|3870.54|3861.84|36
1641310460000|2022-01-04 15:34:20|3870.75|3862.05|3870.92|3862.22|3871.31|3862.61|3870.67|3861.97|37
1641310470000|2022-01-04 15:34:30|3870.82|3862.12|3870.87|3862.17|3871.03|3862.33|3870.58|3861.88|37
1641310480000|2022-01-04 15:34:40|3870.81|3862.11|3870.62|3861.92|3871.27|3862.57|3870.62|3861.92|32
1641310490000|2022-01-04 15:34:50|3870.56|3861.86|3871.28|3862.58|3871.69|3862.99|3870.56|3861.86|31
1641310500000|2022-01-04 15:35:00|3871.19|3862.49|3871.19|3862.49|3871.5|3862.8|3870.82|3862.12|34
1641310510000|2022-01-04 15:35:10|3871.21|3862.51|3870.54|3861.84|3871.25|3862.55|3870.07|3861.37|31
1641310520000|2022-01-04 15:35:20|3870.41|3861.71|3871.18|3862.48|3871.18|3862.48|3870.27|3861.57|29
1641310530000|2022-01-04 15:35:30|3871.08|3862.38|3871.82|3863.12|3871.96|3863.26|3871.08|3862.38|30
1641310540000|2022-01-04 15:35:40|3872.09|3863.39|3872.86|3864.16|3872.86|3864.16|3872.09|3863.39|6
1641310550000|2022-01-04 15:35:50|3872.99|3864.29|3873.85|3865.15|3873.89|3865.19|3872.99|3864.29|23
1641310560000|2022-01-04 15:36:00|3873.77|3865.07|3872.59|3863.89|3873.83|3865.13|3872.56|3863.86|31
1641310570000|2022-01-04 15:36:10|3872.56|3863.86|3872.32|3863.62|3872.86|3864.16|3872.29|3863.59|30
1641310580000|2022-01-04 15:36:20|3872.33|3863.63|3872.4|3863.7|3872.48|3863.78|3871.96|3863.26|29
1641310590000|2022-01-04 15:36:30|3872.68|3863.98|3872.09|3863.39|3872.87|3864.17|3871.86|3863.16|37
1641310600000|2022-01-04 15:36:40|3871.97|3863.27|3871.95|3863.25|3872.23|3863.53|3871.72|3863.02|33
1641310610000|2022-01-04 15:36:50|3872.01|3863.31|3872.22|3863.52|3872.33|3863.63|3871.96|3863.26|21
1641310620000|2022-01-04 15:37:00|3872.3|3863.6|3872.75|3864.05|3872.78|3864.08|3872.08|3863.38|30
1641310630000|2022-01-04 15:37:10|3872.82|3864.12|3873.67|3864.97|3873.73|3865.03|3872.71|3864.01|36
1641310640000|2022-01-04 15:37:20|3873.71|3865.01|3874.67|3865.97|3874.67|3865.97|3873.43|3864.73|22
1641310650000|2022-01-04 15:37:30|3874.63|3865.93|3874.43|3865.73|3874.67|3865.97|3873.95|3865.25|34
1641310660000|2022-01-04 15:37:40|3874.66|3865.96|3872.87|3864.17|3874.66|3865.96|3872.82|3864.12|31
1641310670000|2022-01-04 15:37:50|3872.01|3863.31|3871.47|3862.77|3872.38|3863.68|3870.9|3862.2|38
1641310680000|2022-01-04 15:38:00|3871.31|3862.61|3871.63|3862.93|3872.45|3863.75|3871.31|3862.61|39
1641310690000|2022-01-04 15:38:10|3871.66|3862.96|3871.63|3862.93|3871.79|3863.09|3871.44|3862.74|33
1641310700000|2022-01-04 15:38:20|3871.68|3862.98|3871.11|3862.41|3872.05|3863.35|3870.36|3861.66|37
1641310710000|2022-01-04 15:38:30|3871.14|3862.44|3869.51|3860.81|3871.15|3862.45|3869.51|3860.81|34
1641310720000|2022-01-04 15:38:40|3869.57|3860.87|3869.52|3860.82|3869.89|3861.19|3869.4|3860.7|29
1641310730000|2022-01-04 15:38:50|3869.56|3860.86|3868.8|3860.1|3870.3|3861.6|3868.8|3860.1|22
1641310740000|2022-01-04 15:39:00|3868.7|3860|3867.41|3858.71|3869.01|3860.31|3867.22|3858.52|33
1641310750000|2022-01-04 15:39:10|3867.35|3858.65|3867.67|3858.97|3868.14|3859.44|3867.32|3858.62|26
1641310760000|2022-01-04 15:39:20|3867.62|3858.92|3866.65|3857.95|3867.62|3858.92|3865.87|3857.17|37
1641310770000|2022-01-04 15:39:30|3866.64|3857.94|3867.2|3858.5|3867.2|3858.5|3866.43|3857.73|36
1641310780000|2022-01-04 15:39:40|3866.96|3858.26|3866.89|3858.19|3867.33|3858.63|3866.81|3858.11|36
1641310790000|2022-01-04 15:39:50|3866.83|3858.13|3865.05|3856.35|3866.84|3858.14|3864.88|3856.18|34
1641310800000|2022-01-04 15:40:00|3865.17|3856.47|3864.65|3855.95|3865.17|3856.47|3864.34|3855.64|39
1641310810000|2022-01-04 15:40:10|3864.61|3855.91|3866.22|3857.52|3867.07|3858.37|3864.6|3855.9|37
1641310820000|2022-01-04 15:40:20|3866.57|3857.87|3867.43|3858.73|3867.73|3859.03|3866.56|3857.86|35
1641310830000|2022-01-04 15:40:30|3867.11|3858.41|3865.79|3857.09|3867.73|3859.03|3865.58|3856.88|37
1641310840000|2022-01-04 15:40:40|3865.85|3857.15|3866.29|3857.59|3866.36|3857.66|3864.98|3856.28|38
1641310850000|2022-01-04 15:40:50|3866.08|3857.38|3866.36|3857.66|3866.41|3857.71|3865.51|3856.81|36
1641310860000|2022-01-04 15:41:00|3866.09|3857.39|3866.8|3858.1|3867.44|3858.74|3865.97|3857.27|38
1641310870000|2022-01-04 15:41:10|3866.63|3857.93|3866.12|3857.42|3866.97|3858.27|3865.94|3857.24|38
1641310880000|2022-01-04 15:41:20|3866.16|3857.46|3865.27|3856.57|3866.18|3857.48|3864.87|3856.17|37
1641310890000|2022-01-04 15:41:30|3865.6|3856.9|3865.47|3856.77|3866.14|3857.44|3865.41|3856.71|33
1641310900000|2022-01-04 15:41:40|3865.44|3856.74|3865.75|3857.05|3866.2|3857.5|3865.44|3856.74|38
1641310910000|2022-01-04 15:41:50|3865.55|3856.85|3866.18|3857.48|3866.18|3857.48|3865.55|3856.85|33
1641310920000|2022-01-04 15:42:00|3866.37|3857.67|3868.99|3860.29|3869.62|3860.92|3866.37|3857.67|37
1641310930000|2022-01-04 15:42:10|3868.61|3859.91|3869.01|3860.31|3869.04|3860.34|3868.2|3859.5|35
1641310940000|2022-01-04 15:42:20|3869.02|3860.32|3866.49|3857.79|3869.12|3860.42|3866.09|3857.39|36
1641310950000|2022-01-04 15:42:30|3866.58|3857.88|3867.25|3858.55|3867.62|3858.92|3866.52|3857.82|37
1641310960000|2022-01-04 15:42:40|3867.22|3858.52|3866.67|3857.97|3867.22|3858.52|3865.86|3857.16|37
1641310970000|2022-01-04 15:42:50|3866.66|3857.96|3865.93|3857.23|3866.81|3858.11|3865.13|3856.43|33
1641310980000|2022-01-04 15:43:00|3865.9|3857.2|3865.94|3857.24|3866.34|3857.64|3864.85|3856.15|38
1641310990000|2022-01-04 15:43:10|3865.88|3857.18|3865.98|3857.28|3866.78|3858.08|3865.78|3857.08|37
1641311000000|2022-01-04 15:43:20|3865.99|3857.29|3864.42|3855.72|3866.25|3857.55|3864.42|3855.72|35
1641311010000|2022-01-04 15:43:30|3864.31|3855.61|3863.28|3854.58|3864.33|3855.63|3863.1|3854.4|31
1641311020000|2022-01-04 15:43:40|3863.38|3854.68|3863.15|3854.45|3863.85|3855.15|3862.61|3853.91|33
1641311030000|2022-01-04 15:43:50|3863.18|3854.48|3862.77|3854.07|3863.62|3854.92|3862.68|3853.98|17
1641311040000|2022-01-04 15:44:00|3862.63|3853.93|3862.93|3854.23|3863.67|3854.97|3862.55|3853.85|29
1641311050000|2022-01-04 15:44:10|3862.94|3854.24|3863.4|3854.7|3863.59|3854.89|3862.49|3853.79|35
1641311060000|2022-01-04 15:44:20|3863.55|3854.85|3861.81|3853.11|3863.7|3855|3861.79|3853.09|24
1641311070000|2022-01-04 15:44:30|3862.3|3853.6|3861.38|3852.68|3862.3|3853.6|3860.97|3852.27|29
1641311080000|2022-01-04 15:44:40|3861.68|3852.98|3860.83|3852.13|3861.68|3852.98|3859.91|3851.21|36
1641311090000|2022-01-04 15:44:50|3861.12|3852.42|3860.6|3851.9|3861.16|3852.46|3860.35|3851.65|39
1641311100000|2022-01-04 15:45:00|3860.51|3851.81|3860.31|3851.61|3860.75|3852.05|3860.05|3851.35|37
1641311110000|2022-01-04 15:45:10|3860.4|3851.7|3862.04|3853.34|3862.51|3853.81|3860.34|3851.64|35
1641311120000|2022-01-04 15:45:20|3862.21|3853.51|3862.2|3853.5|3862.44|3853.74|3861.82|3853.12|37
1641311130000|2022-01-04 15:45:30|3862.22|3853.52|3862.16|3853.46|3862.35|3853.65|3861.58|3852.88|39
1641311140000|2022-01-04 15:45:40|3862.57|3853.87|3862.35|3853.65|3862.73|3854.03|3861.63|3852.93|33
1641311150000|2022-01-04 15:45:50|3862.42|3853.72|3863.94|3855.24|3864.08|3855.38|3862.42|3853.72|35
1641311160000|2022-01-04 15:46:00|3864.01|3855.31|3861.96|3853.26|3864.61|3855.91|3861.92|3853.22|39
1641311170000|2022-01-04 15:46:10|3861.69|3852.99|3862.35|3853.65|3862.55|3853.85|3861.65|3852.95|32
1641311180000|2022-01-04 15:46:20|3862.46|3853.76|3863.6|3854.9|3863.6|3854.9|3862.35|3853.65|38
1641311190000|2022-01-04 15:46:30|3863.71|3855.01|3864.6|3855.9|3864.71|3856.01|3863.6|3854.9|33
1641311200000|2022-01-04 15:46:40|3864.47|3855.77|3866.11|3857.41|3866.25|3857.55|3864.47|3855.77|35
1641311210000|2022-01-04 15:46:50|3866.15|3857.45|3866.65|3857.95|3866.65|3857.95|3865.97|3857.27|34
1641311220000|2022-01-04 15:47:00|3866.76|3858.06|3866.74|3858.04|3866.84|3858.14|3866.51|3857.81|27
1641311230000|2022-01-04 15:47:10|3866.81|3858.11|3867.09|3858.39|3867.79|3859.09|3866.75|3858.05|34
1641311240000|2022-01-04 15:47:20|3867.14|3858.44|3867.18|3858.48|3867.23|3858.53|3867.13|3858.43|29
1641311250000|2022-01-04 15:47:30|3867.19|3858.49|3866.6|3857.9|3867.2|3858.5|3866.6|3857.9|27
1641311260000|2022-01-04 15:47:40|3866.57|3857.87|3866.31|3857.61|3866.86|3858.16|3866.01|3857.31|35
1641311270000|2022-01-04 15:47:50|3866.23|3857.53|3864.48|3855.78|3866.36|3857.66|3864.48|3855.78|31
1641311280000|2022-01-04 15:48:00|3864.39|3855.69|3864.6|3855.9|3865.65|3856.95|3864.28|3855.58|38
1641311290000|2022-01-04 15:48:10|3864.66|3855.96|3865.64|3856.94|3865.64|3856.94|3864.56|3855.86|30
1641311300000|2022-01-04 15:48:20|3865.56|3856.86|3865.59|3856.89|3865.59|3856.89|3865.42|3856.72|23
1641311310000|2022-01-04 15:48:30|3865.65|3856.95|3866.24|3857.54|3866.31|3857.61|3865.65|3856.95|15
1641311320000|2022-01-04 15:48:40|3866.25|3857.55|3867.03|3858.33|3867.03|3858.33|3866.11|3857.41|31
1641311330000|2022-01-04 15:48:50|3867.02|3858.32|3866.87|3858.17|3867.07|3858.37|3866.72|3858.02|29
1641311340000|2022-01-04 15:49:00|3866.97|3858.27|3867.91|3859.21|3867.99|3859.29|3866.97|3858.27|29
1641311350000|2022-01-04 15:49:10|3867.82|3859.12|3869.19|3860.49|3869.21|3860.51|3867.81|3859.11|32
1641311360000|2022-01-04 15:49:20|3869.11|3860.41|3868.65|3859.95|3869.56|3860.86|3868.3|3859.6|37
1641311370000|2022-01-04 15:49:30|3868.69|3859.99|3868.8|3860.1|3868.82|3860.12|3868.51|3859.81|27
1641311380000|2022-01-04 15:49:40|3868.56|3859.86|3868.41|3859.71|3868.74|3860.04|3867.88|3859.18|36
1641311390000|2022-01-04 15:49:50|3868.4|3859.7|3868.03|3859.33|3868.42|3859.72|3867.99|3859.29|35
1641311400000|2022-01-04 15:50:00|3867.96|3859.26|3868.08|3859.38|3868.17|3859.47|3867.69|3858.99|33
1641311410000|2022-01-04 15:50:10|3868.15|3859.45|3868.18|3859.48|3868.29|3859.59|3867.95|3859.25|27
1641311420000|2022-01-04 15:50:20|3868.16|3859.46|3868.95|3860.25|3869.06|3860.36|3867.88|3859.18|27
1641311430000|2022-01-04 15:50:30|3868.96|3860.26|3869.14|3860.44|3869.39|3860.69|3868.96|3860.26|21
1641311440000|2022-01-04 15:50:40|3869.23|3860.53|3869.4|3860.7|3869.45|3860.75|3869.13|3860.43|28
1641311450000|2022-01-04 15:50:50|3869.39|3860.69|3869.49|3860.79|3869.56|3860.86|3869.33|3860.63|29
1641311460000|2022-01-04 15:51:00|3869.6|3860.9|3870.17|3861.47|3870.25|3861.55|3869.24|3860.54|31
1641311470000|2022-01-04 15:51:10|3870.19|3861.49|3870.39|3861.69|3870.4|3861.7|3870.16|3861.46|25
1641311480000|2022-01-04 15:51:20|3870.34|3861.64|3870.35|3861.65|3870.77|3862.07|3870.24|3861.54|31
1641311490000|2022-01-04 15:51:30|3870.31|3861.61|3869.34|3860.64|3870.37|3861.67|3869.22|3860.52|30
1641311500000|2022-01-04 15:51:40|3869.23|3860.53|3869.48|3860.78|3869.48|3860.78|3869.15|3860.45|30
1641311510000|2022-01-04 15:51:50|3869.34|3860.64|3869.44|3860.74|3869.45|3860.75|3869.24|3860.54|28
1641311520000|2022-01-04 15:52:00|3869.29|3860.59|3869.2|3860.5|3869.72|3861.02|3869.2|3860.5|26
1641311530000|2022-01-04 15:52:10|3869.26|3860.56|3868.75|3860.05|3869.35|3860.65|3867.6|3858.9|37
1641311540000|2022-01-04 15:52:20|3868.68|3859.98|3868|3859.3|3869.07|3860.37|3867.94|3859.24|36
1641311550000|2022-01-04 15:52:30|3868.02|3859.32|3867.22|3858.52|3868.41|3859.71|3867.21|3858.51|26
1641311560000|2022-01-04 15:52:40|3867.38|3858.68|3867.97|3859.27|3868.08|3859.38|3867.24|3858.54|37
1641311570000|2022-01-04 15:52:50|3867.74|3859.04|3867.17|3858.47|3867.79|3859.09|3866.94|3858.24|30
1641311580000|2022-01-04 15:53:00|3867.18|3858.48|3866.83|3858.13|3867.35|3858.65|3866.71|3858.01|23
1641311590000|2022-01-04 15:53:10|3866.79|3858.09|3866.48|3857.78|3866.83|3858.13|3866.47|3857.77|28
1641311600000|2022-01-04 15:53:20|3866.52|3857.82|3866.48|3857.78|3866.52|3857.82|3866.3|3857.6|25
1641311610000|2022-01-04 15:53:30|3866.62|3857.92|3866.41|3857.71|3867.1|3858.4|3866.41|3857.71|23
1641311620000|2022-01-04 15:53:40|3866.37|3857.67|3865.56|3856.86|3866.41|3857.71|3865.45|3856.75|27
1641311630000|2022-01-04 15:53:50|3865.57|3856.87|3865.1|3856.4|3865.57|3856.87|3865.09|3856.39|24
1641311640000|2022-01-04 15:54:00|3865.17|3856.47|3865.53|3856.83|3865.55|3856.85|3865.15|3856.45|23
1641311650000|2022-01-04 15:54:10|3865.75|3857.05|3865.36|3856.66|3865.85|3857.15|3865.36|3856.66|21
1641311660000|2022-01-04 15:54:20|3865.28|3856.58|3865.14|3856.44|3865.3|3856.6|3865.1|3856.4|23
1641311670000|2022-01-04 15:54:30|3865.29|3856.59|3865.1|3856.4|3865.29|3856.59|3865.08|3856.38|25
1641311680000|2022-01-04 15:54:40|3864.55|3855.85|3862.78|3854.08|3864.55|3855.85|3862.29|3853.59|33
1641311690000|2022-01-04 15:54:50|3862.52|3853.82|3862.41|3853.71|3862.61|3853.91|3862.16|3853.46|34
1641311700000|2022-01-04 15:55:00|3862.44|3853.74|3861.75|3853.05|3862.44|3853.74|3861.6|3852.9|31
1641311710000|2022-01-04 15:55:10|3861.76|3853.06|3861.2|3852.5|3861.92|3853.22|3861.2|3852.5|32
1641311720000|2022-01-04 15:55:20|3861.21|3852.51|3861.08|3852.38|3861.58|3852.88|3860.94|3852.24|34
1641311730000|2022-01-04 15:55:30|3861.07|3852.37|3858.85|3850.15|3861.42|3852.72|3858.66|3849.96|36
1641311740000|2022-01-04 15:55:40|3858.61|3849.91|3857.04|3848.34|3858.63|3849.93|3856.96|3848.26|38
1641311750000|2022-01-04 15:55:50|3857.16|3848.46|3857.5|3848.8|3857.61|3848.91|3856.85|3848.15|36
1641311760000|2022-01-04 15:56:00|3857.3|3848.6|3856.67|3847.97|3857.46|3848.76|3856.35|3847.65|36
1641311770000|2022-01-04 15:56:10|3856.79|3848.09|3854.4|3845.7|3856.87|3848.17|3854.26|3845.56|38
1641311780000|2022-01-04 15:56:20|3854.43|3845.73|3854.92|3846.22|3855.1|3846.4|3854.35|3845.65|37
1641311790000|2022-01-04 15:56:30|3854.88|3846.18|3855.26|3846.56|3855.26|3846.56|3854.81|3846.11|28
1641311800000|2022-01-04 15:56:40|3855.62|3846.92|3855.57|3846.87|3856.1|3847.4|3855.53|3846.83|34
1641311810000|2022-01-04 15:56:50|3855.43|3846.73|3854.54|3845.84|3855.47|3846.77|3854.54|3845.84|36
1641311820000|2022-01-04 15:57:00|3854.35|3845.65|3852.72|3844.02|3854.43|3845.73|3852.31|3843.61|32
1641311830000|2022-01-04 15:57:10|3852.47|3843.77|3853.1|3844.4|3853.12|3844.42|3849.32|3840.62|39
1641311840000|2022-01-04 15:57:20|3852.99|3844.29|3853.43|3844.73|3853.43|3844.73|3852.71|3844.01|35
1641311850000|2022-01-04 15:57:30|3853.62|3844.92|3853.76|3845.06|3854.43|3845.73|3853.09|3844.39|35
1641311860000|2022-01-04 15:57:40|3853.79|3845.09|3853.46|3844.76|3853.79|3845.09|3853.09|3844.39|35
1641311870000|2022-01-04 15:57:50|3853.33|3844.63|3853.17|3844.47|3853.36|3844.66|3853.12|3844.42|36
1641311880000|2022-01-04 15:58:00|3853.24|3844.54|3853.1|3844.4|3853.3|3844.6|3852.96|3844.26|31
1641311890000|2022-01-04 15:58:10|3853.19|3844.49|3853.14|3844.44|3853.27|3844.57|3853.07|3844.37|30
1641311900000|2022-01-04 15:58:20|3853.11|3844.41|3852.81|3844.11|3853.38|3844.68|3852.52|3843.82|30
1641311910000|2022-01-04 15:58:30|3852.8|3844.1|3853|3844.3|3853|3844.3|3852.22|3843.52|30
1641311920000|2022-01-04 15:58:40|3852.87|3844.17|3852.92|3844.22|3853.59|3844.89|3852.83|3844.13|37
1641311930000|2022-01-04 15:58:50|3852.68|3843.98|3850.21|3841.51|3852.68|3843.98|3849.88|3841.18|40
1641311940000|2022-01-04 15:59:00|3850.3|3841.6|3851.92|3843.22|3851.92|3843.22|3850.16|3841.46|39
1641311950000|2022-01-04 15:59:10|3851.81|3843.11|3851.18|3842.48|3852.43|3843.73|3850.67|3841.97|38
1641311960000|2022-01-04 15:59:20|3851.01|3842.31|3851.64|3842.94|3852|3843.3|3851.01|3842.31|38
1641311970000|2022-01-04 15:59:30|3851.82|3843.12|3852.56|3843.86|3852.81|3844.11|3851.82|3843.12|35
1641311980000|2022-01-04 15:59:40|3852.67|3843.97|3852.98|3844.28|3853|3844.3|3852.64|3843.94|34
1641311990000|2022-01-04 15:59:50|3852.8|3844.1|3853.71|3845.01|3853.78|3845.08|3852.61|3843.91|37
1641312000000|2022-01-04 16:00:00|3853.52|3844.82|3852.54|3843.84|3854.05|3845.35|3852.45|3843.75|34
1641312010000|2022-01-04 16:00:10|3852.79|3844.09|3850.19|3841.49|3853.14|3844.44|3849.92|3841.22|39
1641312020000|2022-01-04 16:00:20|3849.45|3840.75|3849.3|3840.6|3849.48|3840.78|3848.18|3839.48|38
1641312030000|2022-01-04 16:00:30|3849.33|3840.63|3849.27|3840.57|3849.72|3841.02|3848.99|3840.29|35
1641312040000|2022-01-04 16:00:40|3849.12|3840.42|3846.75|3838.05|3850.04|3841.34|3846.69|3837.99|37
1641312050000|2022-01-04 16:00:50|3846.67|3837.97|3842.56|3833.86|3847.02|3838.32|3842.56|3833.86|37
1641312060000|2022-01-04 16:01:00|3842.59|3833.89|3845.13|3836.43|3845.13|3836.43|3842.18|3833.48|39
1641312070000|2022-01-04 16:01:10|3845.26|3836.56|3848.21|3839.51|3848.52|3839.82|3845.25|3836.55|38
1641312080000|2022-01-04 16:01:20|3848.39|3839.69|3849.88|3841.18|3850.69|3841.99|3848.39|3839.69|38
1641312090000|2022-01-04 16:01:30|3850.21|3841.51|3851.42|3842.72|3851.54|3842.84|3850.02|3841.32|39
1641312100000|2022-01-04 16:01:40|3851.38|3842.68|3851.04|3842.34|3852.61|3843.91|3850.75|3842.05|40
1641312110000|2022-01-04 16:01:50|3850.36|3841.66|3850.23|3841.53|3850.36|3841.66|3848.41|3839.71|37
1641312120000|2022-01-04 16:02:00|3850.31|3841.61|3851.89|3843.19|3853.02|3844.32|3849.35|3840.65|39
1641312130000|2022-01-04 16:02:10|3851.94|3843.24|3847.06|3838.36|3851.94|3843.24|3847|3838.3|36
1641312140000|2022-01-04 16:02:20|3847.07|3838.37|3848.58|3839.88|3848.65|3839.95|3847.07|3838.37|36
1641312150000|2022-01-04 16:02:30|3848.59|3839.89|3848.13|3839.43|3848.59|3839.89|3847.41|3838.71|39
1641312160000|2022-01-04 16:02:40|3848.01|3839.31|3847.45|3838.75|3848.04|3839.34|3846.59|3837.89|38
1641312170000|2022-01-04 16:02:50|3847.41|3838.71|3846.63|3837.93|3847.6|3838.9|3846.45|3837.75|39
1641312180000|2022-01-04 16:03:00|3846.55|3837.85|3846.47|3837.77|3847.35|3838.65|3845.06|3836.36|38
1641312190000|2022-01-04 16:03:10|3846.3|3837.6|3850.44|3841.74|3852.35|3843.65|3845.71|3837.01|39
1641312200000|2022-01-04 16:03:20|3850.52|3841.82|3848.28|3839.58|3850.72|3842.02|3847.83|3839.13|37
1641312210000|2022-01-04 16:03:30|3848.3|3839.6|3848.85|3840.15|3850.46|3841.76|3848.3|3839.6|40
1641312220000|2022-01-04 16:03:40|3848.88|3840.18|3848|3839.3|3848.96|3840.26|3847.92|3839.22|38
1641312230000|2022-01-04 16:03:50|3847.99|3839.29|3847.22|3838.52|3848.75|3840.05|3847.13|3838.43|34
1641312240000|2022-01-04 16:04:00|3847.35|3838.65|3847.73|3839.03|3847.82|3839.12|3846.63|3837.93|34
1641312250000|2022-01-04 16:04:10|3847.77|3839.07|3848.2|3839.5|3848.71|3840.01|3847.77|3839.07|34
1641312260000|2022-01-04 16:04:20|3848.29|3839.59|3849.55|3840.85|3849.58|3840.88|3846.98|3838.28|40
1641312270000|2022-01-04 16:04:30|3849.65|3840.95|3849.56|3840.86|3849.73|3841.03|3848.7|3840|37
1641312280000|2022-01-04 16:04:40|3849.43|3840.73|3851.26|3842.56|3851.43|3842.73|3848.95|3840.25|38
1641312290000|2022-01-04 16:04:50|3851.2|3842.5|3848.73|3840.03|3851.99|3843.29|3848.73|3840.03|37
1641312300000|2022-01-04 16:05:00|3848.61|3839.91|3848.8|3840.1|3849.24|3840.54|3847.72|3839.02|37
1641312310000|2022-01-04 16:05:10|3848.71|3840.01|3850.58|3841.88|3850.82|3842.12|3848.71|3840.01|37
1641312320000|2022-01-04 16:05:20|3850.4|3841.7|3850.99|3842.29|3851.11|3842.41|3850.4|3841.7|36
1641312330000|2022-01-04 16:05:30|3850.75|3842.05|3852.86|3844.16|3852.86|3844.16|3850.73|3842.03|38
1641312340000|2022-01-04 16:05:40|3852.76|3844.06|3850.87|3842.17|3852.91|3844.21|3850.66|3841.96|36
1641312350000|2022-01-04 16:05:50|3850.38|3841.68|3849.51|3840.81|3850.54|3841.84|3848.18|3839.48|38
1641312360000|2022-01-04 16:06:00|3849.58|3840.88|3849.52|3840.82|3849.58|3840.88|3847.97|3839.27|40
1641312370000|2022-01-04 16:06:10|3849.54|3840.84|3847.98|3839.28|3849.54|3840.84|3847.46|3838.76|36
1641312380000|2022-01-04 16:06:20|3847.9|3839.2|3847.95|3839.25|3848.27|3839.57|3847.14|3838.44|35
1641312390000|2022-01-04 16:06:30|3847.78|3839.08|3852.72|3844.02|3852.81|3844.11|3847.22|3838.52|38
1641312400000|2022-01-04 16:06:40|3852.49|3843.79|3851.25|3842.55|3852.49|3843.79|3850.82|3842.12|34
1641312410000|2022-01-04 16:06:50|3851.3|3842.6|3850.54|3841.84|3851.3|3842.6|3849.74|3841.04|34
1641312420000|2022-01-04 16:07:00|3850.63|3841.93|3850.76|3842.06|3851.01|3842.31|3849.73|3841.03|34
1641312430000|2022-01-04 16:07:10|3850.57|3841.87|3851.47|3842.77|3851.55|3842.85|3850.51|3841.81|36
1641312440000|2022-01-04 16:07:20|3851.48|3842.78|3852.25|3843.55|3852.39|3843.69|3851.45|3842.75|29
1641312450000|2022-01-04 16:07:30|3852.37|3843.67|3853.34|3844.64|3853.34|3844.64|3852.17|3843.47|37
1641312460000|2022-01-04 16:07:40|3853.37|3844.67|3854.27|3845.57|3854.51|3845.81|3853.04|3844.34|37
1641312470000|2022-01-04 16:07:50|3854.39|3845.69|3856.15|3847.45|3856.37|3847.67|3854.39|3845.69|35
1641312480000|2022-01-04 16:08:00|3855.84|3847.14|3855.73|3847.03|3857|3848.3|3855.23|3846.53|39
1641312490000|2022-01-04 16:08:10|3855.9|3847.2|3856.94|3848.24|3857.12|3848.42|3855.49|3846.79|34
1641312500000|2022-01-04 16:08:20|3857.11|3848.41|3857.07|3848.37|3857.13|3848.43|3856.59|3847.89|32
1641312510000|2022-01-04 16:08:30|3857.08|3848.38|3856.75|3848.05|3857.09|3848.39|3856.62|3847.92|34
1641312520000|2022-01-04 16:08:40|3856.76|3848.06|3856.91|3848.21|3857.16|3848.46|3856.76|3848.06|33
1641312530000|2022-01-04 16:08:50|3856.88|3848.18|3857.14|3848.44|3857.52|3848.82|3856.8|3848.1|37
1641312540000|2022-01-04 16:09:00|3857.13|3848.43|3856.01|3847.31|3857.48|3848.78|3856.01|3847.31|31
1641312550000|2022-01-04 16:09:10|3856.27|3847.57|3856.24|3847.54|3856.33|3847.63|3855.6|3846.9|33
1641312560000|2022-01-04 16:09:20|3856.36|3847.66|3856.41|3847.71|3856.73|3848.03|3856.35|3847.65|34
1641312570000|2022-01-04 16:09:30|3856.47|3847.77|3856.44|3847.74|3856.56|3847.86|3856.1|3847.4|34
1641312580000|2022-01-04 16:09:40|3856.42|3847.72|3855.12|3846.42|3856.42|3847.72|3854.07|3845.37|32
1641312590000|2022-01-04 16:09:50|3855.13|3846.43|3853.02|3844.32|3855.46|3846.76|3852.9|3844.2|38
1641312600000|2022-01-04 16:10:00|3852.68|3843.98|3853.42|3844.72|3853.51|3844.81|3852.42|3843.72|36
1641312610000|2022-01-04 16:10:10|3853.44|3844.74|3854.43|3845.73|3855.46|3846.76|3853.29|3844.59|32
1641312620000|2022-01-04 16:10:20|3854.48|3845.78|3855.27|3846.57|3855.27|3846.57|3854.37|3845.67|23
1641312630000|2022-01-04 16:10:30|3855.06|3846.36|3855.7|3847|3856.74|3848.04|3854.99|3846.29|37
1641312640000|2022-01-04 16:10:40|3855.6|3846.9|3855.27|3846.57|3855.84|3847.14|3854.92|3846.22|28
1641312650000|2022-01-04 16:10:50|3855.39|3846.69|3855.27|3846.57|3855.64|3846.94|3855.27|3846.57|34
1641312660000|2022-01-04 16:11:00|3855.34|3846.64|3854.85|3846.15|3855.34|3846.64|3854.08|3845.38|35
1641312670000|2022-01-04 16:11:10|3854.86|3846.16|3854.74|3846.04|3855.03|3846.33|3853.83|3845.13|30
1641312680000|2022-01-04 16:11:20|3854.18|3845.48|3854.8|3846.1|3854.85|3846.15|3853.98|3845.28|30
1641312690000|2022-01-04 16:11:30|3854.82|3846.12|3855.08|3846.38|3855.22|3846.52|3854.14|3845.44|28
1641312700000|2022-01-04 16:11:40|3855.12|3846.42|3855.27|3846.57|3855.52|3846.82|3855.12|3846.42|29
1641312710000|2022-01-04 16:11:50|3855.39|3846.69|3855.15|3846.45|3855.46|3846.76|3855.14|3846.44|28
1641312720000|2022-01-04 16:12:00|3855.12|3846.42|3854.53|3845.83|3855.24|3846.54|3854.17|3845.47|35
1641312730000|2022-01-04 16:12:10|3854.47|3845.77|3858.14|3849.44|3858.3|3849.6|3854.36|3845.66|29
1641312740000|2022-01-04 16:12:20|3859.04|3850.34|3858.43|3849.73|3859.17|3850.47|3858.43|3849.73|23
1641312750000|2022-01-04 16:12:30|3858.68|3849.98|3858.78|3850.08|3859.56|3850.86|3858.43|3849.73|34
1641312760000|2022-01-04 16:12:40|3859.19|3850.49|3859.33|3850.63|3859.39|3850.69|3858.96|3850.26|34
1641312770000|2022-01-04 16:12:50|3859.38|3850.68|3857.75|3849.05|3860.36|3851.66|3857.54|3848.84|39
1641312780000|2022-01-04 16:13:00|3857.65|3848.95|3856.84|3848.14|3857.65|3848.95|3856.56|3847.86|30
1641312790000|2022-01-04 16:13:10|3857.11|3848.41|3857.82|3849.12|3858.47|3849.77|3857|3848.3|40
1641312800000|2022-01-04 16:13:20|3858.04|3849.34|3858.89|3850.19|3858.98|3850.28|3857.86|3849.16|29
1641312810000|2022-01-04 16:13:30|3858.87|3850.17|3858.79|3850.09|3858.98|3850.28|3858.74|3850.04|30
1641312820000|2022-01-04 16:13:40|3858.82|3850.12|3859.21|3850.51|3859.87|3851.17|3858.82|3850.12|33
1641312830000|2022-01-04 16:13:50|3859.23|3850.53|3859.96|3851.26|3859.96|3851.26|3859.22|3850.52|32
1641312840000|2022-01-04 16:14:00|3859.97|3851.27|3859.38|3850.68|3860.56|3851.86|3859.38|3850.68|35
1641312850000|2022-01-04 16:14:10|3859.5|3850.8|3859.74|3851.04|3860.27|3851.57|3859.27|3850.57|35
1641312860000|2022-01-04 16:14:20|3859.78|3851.08|3859.59|3850.89|3860.26|3851.56|3859.59|3850.89|36
1641312870000|2022-01-04 16:14:30|3859.9|3851.2|3859.42|3850.72|3859.91|3851.21|3859.17|3850.47|34
1641312880000|2022-01-04 16:14:40|3859.4|3850.7|3859.41|3850.71|3859.58|3850.88|3859.4|3850.7|21
1641312890000|2022-01-04 16:14:50|3859.39|3850.69|3857.92|3849.22|3859.58|3850.88|3857.85|3849.15|33
1641312900000|2022-01-04 16:15:00|3857.14|3848.44|3856.52|3847.82|3858.39|3849.69|3856.15|3847.45|37
1641312910000|2022-01-04 16:15:10|3856.4|3847.7|3859.21|3850.51|3859.97|3851.27|3856.35|3847.65|35
1641312920000|2022-01-04 16:15:20|3859.22|3850.52|3857.98|3849.28|3859.22|3850.52|3857.9|3849.2|34
1641312930000|2022-01-04 16:15:30|3857.99|3849.29|3856.79|3848.09|3858.11|3849.41|3856.79|3848.09|31
1641312940000|2022-01-04 16:15:40|3856.39|3847.69|3855.55|3846.85|3857.36|3848.66|3855.25|3846.55|34
1641312950000|2022-01-04 16:15:50|3855.43|3846.73|3850.72|3842.02|3855.68|3846.98|3849.45|3840.75|40
1641312960000|2022-01-04 16:16:00|3850.63|3841.93|3853.74|3845.04|3853.87|3845.17|3850.48|3841.78|38
1641312970000|2022-01-04 16:16:10|3853.77|3845.07|3856.19|3847.49|3856.4|3847.7|3853.77|3845.07|39
1641312980000|2022-01-04 16:16:20|3856.06|3847.36|3856.87|3848.17|3857.14|3848.44|3855.41|3846.71|34
1641312990000|2022-01-04 16:16:30|3856.91|3848.21|3855.94|3847.24|3857.02|3848.32|3855.8|3847.1|29
1641313000000|2022-01-04 16:16:40|3855.85|3847.15|3856.34|3847.64|3856.4|3847.7|3855.85|3847.15|30
1641313010000|2022-01-04 16:16:50|3856.35|3847.65|3855.52|3846.82|3856.44|3847.74|3855.52|3846.82|34
1641313020000|2022-01-04 16:17:00|3855.55|3846.85|3857.4|3848.7|3857.55|3848.85|3855.11|3846.41|33
1641313030000|2022-01-04 16:17:10|3857.35|3848.65|3854.83|3846.13|3857.35|3848.65|3854.37|3845.67|36
1641313040000|2022-01-04 16:17:20|3854.81|3846.11|3856.83|3848.13|3856.83|3848.13|3854.73|3846.03|36
1641313050000|2022-01-04 16:17:30|3857.1|3848.4|3858.03|3849.33|3858.11|3849.41|3856.8|3848.1|36
1641313060000|2022-01-04 16:17:40|3858.07|3849.37|3858.27|3849.57|3858.3|3849.6|3857.8|3849.1|33
1641313070000|2022-01-04 16:17:50|3858.17|3849.47|3857.13|3848.43|3858.19|3849.49|3857.04|3848.34|33
1641313080000|2022-01-04 16:18:00|3856.49|3847.79|3857.46|3848.76|3857.77|3849.07|3856.2|3847.5|38
1641313090000|2022-01-04 16:18:10|3857.5|3848.8|3859.58|3850.88|3859.65|3850.95|3856.8|3848.1|34
1641313100000|2022-01-04 16:18:20|3859.6|3850.9|3858.99|3850.29|3859.72|3851.02|3858.7|3850|31
1641313110000|2022-01-04 16:18:30|3859.01|3850.31|3859.04|3850.34|3859.67|3850.97|3858.69|3849.99|34
1641313120000|2022-01-04 16:18:40|3859.31|3850.61|3860.24|3851.54|3860.64|3851.94|3859.14|3850.44|35
1641313130000|2022-01-04 16:18:50|3860.26|3851.56|3858.29|3849.59|3860.39|3851.69|3857.85|3849.15|36
1641313140000|2022-01-04 16:19:00|3857.78|3849.08|3859.57|3850.87|3860.13|3851.43|3857.78|3849.08|38
1641313150000|2022-01-04 16:19:10|3859.35|3850.65|3857.47|3848.77|3859.76|3851.06|3857.1|3848.4|37
1641313160000|2022-01-04 16:19:20|3857.48|3848.78|3858.35|3849.65|3858.75|3850.05|3857.48|3848.78|35
1641313170000|2022-01-04 16:19:30|3858.46|3849.76|3858.28|3849.58|3858.64|3849.94|3858.07|3849.37|32
1641313180000|2022-01-04 16:19:40|3858.27|3849.57|3857.85|3849.15|3858.38|3849.68|3857.8|3849.1|28
1641313190000|2022-01-04 16:19:50|3857.81|3849.11|3856.69|3847.99|3858.15|3849.45|3855.35|3846.65|31
1641313200000|2022-01-04 16:20:00|3856.65|3847.95|3857.34|3848.64|3857.5|3848.8|3856.08|3847.38|36
1641313210000|2022-01-04 16:20:10|3857.35|3848.65|3856.45|3847.75|3857.35|3848.65|3855.85|3847.15|35
1641313220000|2022-01-04 16:20:20|3856.37|3847.67|3856.94|3848.24|3857.08|3848.38|3856.25|3847.55|32
1641313230000|2022-01-04 16:20:30|3857.05|3848.35|3857.45|3848.75|3858.59|3849.89|3856.99|3848.29|36
1641313240000|2022-01-04 16:20:40|3858.02|3849.32|3857.31|3848.61|3858.16|3849.46|3857.1|3848.4|32
1641313250000|2022-01-04 16:20:50|3857.14|3848.44|3857.86|3849.16|3858.17|3849.47|3857|3848.3|32
1641313260000|2022-01-04 16:21:00|3857.91|3849.21|3856.91|3848.21|3858.16|3849.46|3856.91|3848.21|36
1641313270000|2022-01-04 16:21:10|3856.94|3848.24|3857.12|3848.42|3857.32|3848.62|3856.05|3847.35|34
1641313280000|2022-01-04 16:21:20|3857.45|3848.75|3854.71|3846.01|3857.45|3848.75|3854.71|3846.01|31
1641313290000|2022-01-04 16:21:30|3854.67|3845.97|3855.37|3846.67|3855.47|3846.77|3854.67|3845.97|27
1641313300000|2022-01-04 16:21:40|3855.26|3846.56|3856.34|3847.64|3856.53|3847.83|3855|3846.3|32
1641313310000|2022-01-04 16:21:50|3856.25|3847.55|3856.34|3847.64|3856.49|3847.79|3855.77|3847.07|33
1641313320000|2022-01-04 16:22:00|3855.92|3847.22|3855.6|3846.9|3856.1|3847.4|3855.54|3846.84|32
1641313330000|2022-01-04 16:22:10|3855.69|3846.99|3855.7|3847|3856.35|3847.65|3855.69|3846.99|27
1641313340000|2022-01-04 16:22:20|3855.83|3847.13|3854.9|3846.2|3855.83|3847.13|3854.65|3845.95|33
1641313350000|2022-01-04 16:22:30|3854.65|3845.95|3854.8|3846.1|3855.54|3846.84|3854.62|3845.92|37
1641313360000|2022-01-04 16:22:40|3854.81|3846.11|3854.2|3845.5|3854.95|3846.25|3854.2|3845.5|33
1641313370000|2022-01-04 16:22:50|3854.15|3845.45|3853.5|3844.8|3854.82|3846.12|3853.11|3844.41|36
1641313380000|2022-01-04 16:23:00|3853.6|3844.9|3851.87|3843.17|3853.68|3844.98|3851.78|3843.08|39
1641313390000|2022-01-04 16:23:10|3851.89|3843.19|3850.97|3842.27|3852.33|3843.63|3850.97|3842.27|36
1641313400000|2022-01-04 16:23:20|3851.03|3842.33|3849.66|3840.96|3852.12|3843.42|3849.58|3840.88|39
1641313410000|2022-01-04 16:23:30|3849.72|3841.02|3848.51|3839.81|3849.72|3841.02|3847.94|3839.24|40
1641313420000|2022-01-04 16:23:40|3848.49|3839.79|3848.9|3840.2|3849.1|3840.4|3847.67|3838.97|37
1641313430000|2022-01-04 16:23:50|3849.09|3840.39|3849.7|3841|3850.22|3841.52|3848.77|3840.07|37
1641313440000|2022-01-04 16:24:00|3849.63|3840.93|3849.24|3840.54|3849.96|3841.26|3849.24|3840.54|33
1641313450000|2022-01-04 16:24:10|3849.29|3840.59|3848.65|3839.95|3849.29|3840.59|3848.64|3839.94|33
1641313460000|2022-01-04 16:24:20|3848.66|3839.96|3848.18|3839.48|3848.67|3839.97|3847.26|3838.56|30
1641313470000|2022-01-04 16:24:30|3847.97|3839.27|3848.22|3839.52|3848.41|3839.71|3847.96|3839.26|32
1641313480000|2022-01-04 16:24:40|3848.26|3839.56|3849.21|3840.51|3849.46|3840.76|3848.11|3839.41|32
1641313490000|2022-01-04 16:24:50|3849.2|3840.5|3850.24|3841.54|3850.25|3841.55|3849.2|3840.5|32
1641313500000|2022-01-04 16:25:00|3850.19|3841.49|3848.8|3840.1|3850.24|3841.54|3848.64|3839.94|35
1641313510000|2022-01-04 16:25:10|3848.84|3840.14|3846.96|3838.26|3849.01|3840.31|3846.79|3838.09|37
1641313520000|2022-01-04 16:25:20|3846.98|3838.28|3846.63|3837.93|3847.26|3838.56|3845.92|3837.22|36
1641313530000|2022-01-04 16:25:30|3846.33|3837.63|3844.38|3835.68|3846.55|3837.85|3842.87|3834.17|39
1641313540000|2022-01-04 16:25:40|3844.43|3835.73|3843.14|3834.44|3844.64|3835.94|3843.14|3834.44|35
1641313550000|2022-01-04 16:25:50|3843.12|3834.42|3843.77|3835.07|3844.14|3835.44|3843.12|3834.42|36
1641313560000|2022-01-04 16:26:00|3843.8|3835.1|3844.58|3835.88|3844.92|3836.22|3843.71|3835.01|33
1641313570000|2022-01-04 16:26:10|3844.76|3836.06|3845.57|3836.87|3845.57|3836.87|3844.76|3836.06|35
1641313580000|2022-01-04 16:26:20|3845.49|3836.79|3844.86|3836.16|3845.76|3837.06|3844.85|3836.15|36
1641313590000|2022-01-04 16:26:30|3844.87|3836.17|3845.87|3837.17|3845.92|3837.22|3844.19|3835.49|28
1641313600000|2022-01-04 16:26:40|3845.88|3837.18|3845.01|3836.31|3845.88|3837.18|3845|3836.3|20
1641313610000|2022-01-04 16:26:50|3845|3836.3|3845.87|3837.17|3846.08|3837.38|3845|3836.3|26
1641313620000|2022-01-04 16:27:00|3845.86|3837.16|3846.45|3837.75|3846.7|3838|3845.5|3836.8|32
1641313630000|2022-01-04 16:27:10|3846.54|3837.84|3847.19|3838.49|3847.43|3838.73|3846.03|3837.33|38
1641313640000|2022-01-04 16:27:20|3847.22|3838.52|3846.8|3838.1|3847.42|3838.72|3845.89|3837.19|36
1641313650000|2022-01-04 16:27:30|3846.86|3838.16|3846.35|3837.65|3846.86|3838.16|3846.3|3837.6|33
1641313660000|2022-01-04 16:27:40|3846.27|3837.57|3845.49|3836.79|3846.49|3837.79|3844.97|3836.27|37
1641313670000|2022-01-04 16:27:50|3844.79|3836.09|3844.8|3836.1|3845.12|3836.42|3844.67|3835.97|36
1641313680000|2022-01-04 16:28:00|3844.93|3836.23|3845.1|3836.4|3845.18|3836.48|3844.6|3835.9|33
1641313690000|2022-01-04 16:28:10|3844.95|3836.25|3844.81|3836.11|3845.73|3837.03|3844.73|3836.03|34
1641313700000|2022-01-04 16:28:20|3844.82|3836.12|3843.38|3834.68|3845.36|3836.66|3843.38|3834.68|31
1641313710000|2022-01-04 16:28:30|3843.06|3834.36|3843.57|3834.87|3843.83|3835.13|3843.06|3834.36|30
1641313720000|2022-01-04 16:28:40|3843.58|3834.88|3843.06|3834.36|3843.84|3835.14|3842.92|3834.22|31
1641313730000|2022-01-04 16:28:50|3843.02|3834.32|3841.22|3832.52|3843.2|3834.5|3841.18|3832.48|32
1641313740000|2022-01-04 16:29:00|3841.28|3832.58|3842.19|3833.49|3842.51|3833.81|3841.28|3832.58|36
1641313750000|2022-01-04 16:29:10|3842.22|3833.52|3842.48|3833.78|3842.94|3834.24|3841.96|3833.26|38
1641313760000|2022-01-04 16:29:20|3842.5|3833.8|3843.5|3834.8|3843.62|3834.92|3842.5|3833.8|37
1641313770000|2022-01-04 16:29:30|3843.59|3834.89|3843.83|3835.13|3844.82|3836.12|3843.53|3834.83|32
1641313780000|2022-01-04 16:29:40|3843.78|3835.08|3846.14|3837.44|3846.35|3837.65|3843.78|3835.08|37
1641313790000|2022-01-04 16:29:50|3846.12|3837.42|3846.4|3837.7|3846.46|3837.76|3845.61|3836.91|35
1641313800000|2022-01-04 16:30:00|3846.42|3837.72|3845.6|3836.9|3846.45|3837.75|3845|3836.3|38
1641313810000|2022-01-04 16:30:10|3845.87|3837.17|3846.7|3838|3846.7|3838|3845.2|3836.5|38
1641313820000|2022-01-04 16:30:20|3846.62|3837.92|3847.29|3838.59|3848.11|3839.41|3846.62|3837.92|39
1641313830000|2022-01-04 16:30:30|3847.56|3838.86|3847.79|3839.09|3847.86|3839.16|3847.2|3838.5|35
1641313840000|2022-01-04 16:30:40|3847.53|3838.83|3847.18|3838.48|3847.98|3839.28|3847.18|3838.48|34
1641313850000|2022-01-04 16:30:50|3847.12|3838.42|3847.88|3839.18|3847.96|3839.26|3847.03|3838.33|37
1641313860000|2022-01-04 16:31:00|3847.92|3839.22|3848.2|3839.5|3848.2|3839.5|3847.59|3838.89|27
1641313870000|2022-01-04 16:31:10|3848.14|3839.44|3848.2|3839.5|3848.2|3839.5|3847.7|3839|16
1641313880000|2022-01-04 16:31:20|3847.71|3839.01|3846.27|3837.57|3847.71|3839.01|3846.27|3837.57|25
1641313890000|2022-01-04 16:31:30|3846.16|3837.46|3845.55|3836.85|3846.16|3837.46|3844.94|3836.24|38
1641313900000|2022-01-04 16:31:40|3845.45|3836.75|3845.04|3836.34|3845.58|3836.88|3845.01|3836.31|31
1641313910000|2022-01-04 16:31:50|3845.03|3836.33|3844.76|3836.06|3845.27|3836.57|3843.88|3835.18|38
1641313920000|2022-01-04 16:32:00|3844.72|3836.02|3844.69|3835.99|3844.92|3836.22|3844|3835.3|28
1641313930000|2022-01-04 16:32:10|3844.55|3835.85|3844.95|3836.25|3845.46|3836.76|3844.36|3835.66|37
1641313940000|2022-01-04 16:32:20|3844.71|3836.01|3844.96|3836.26|3845.14|3836.44|3844.64|3835.94|30
1641313950000|2022-01-04 16:32:30|3844.98|3836.28|3846.07|3837.37|3846.14|3837.44|3844.8|3836.1|30
1641313960000|2022-01-04 16:32:40|3846.08|3837.38|3846.32|3837.62|3846.56|3837.86|3845.95|3837.25|32
1641313970000|2022-01-04 16:32:50|3846.35|3837.65|3846.3|3837.6|3846.61|3837.91|3845.73|3837.03|38
1641313980000|2022-01-04 16:33:00|3846.45|3837.75|3847.65|3838.95|3847.65|3838.95|3846.35|3837.65|36
1641313990000|2022-01-04 16:33:10|3847.61|3838.91|3848.77|3840.07|3848.88|3840.18|3847.48|3838.78|35
1641314000000|2022-01-04 16:33:20|3848.65|3839.95|3848.86|3840.16|3849.16|3840.46|3848.63|3839.93|33
1641314010000|2022-01-04 16:33:30|3848.79|3840.09|3848.57|3839.87|3849.15|3840.45|3848.57|3839.87|39
1641314020000|2022-01-04 16:33:40|3848.59|3839.89|3848.99|3840.29|3849|3840.3|3848.56|3839.86|29
1641314030000|2022-01-04 16:33:50|3849|3840.3|3850.16|3841.46|3850.16|3841.46|3848.99|3840.29|31
1641314040000|2022-01-04 16:34:00|3850.14|3841.44|3849.68|3840.98|3850.14|3841.44|3849.38|3840.68|28
1641314050000|2022-01-04 16:34:10|3849.55|3840.85|3851.04|3842.34|3851.07|3842.37|3849.55|3840.85|30
1641314060000|2022-01-04 16:34:20|3851.41|3842.71|3851.56|3842.86|3852.14|3843.44|3851.2|3842.5|36
1641314070000|2022-01-04 16:34:30|3851.39|3842.69|3853.38|3844.68|3853.39|3844.69|3851.39|3842.69|37
1641314080000|2022-01-04 16:34:40|3853.42|3844.72|3852.85|3844.15|3853.82|3845.12|3852.85|3844.15|34
1641314090000|2022-01-04 16:34:50|3852.92|3844.22|3854.02|3845.32|3854.02|3845.32|3852.46|3843.76|36
1641314100000|2022-01-04 16:35:00|3854.01|3845.31|3854.25|3845.55|3854.43|3845.73|3853.82|3845.12|33
1641314110000|2022-01-04 16:35:10|3854.3|3845.6|3853.19|3844.49|3854.4|3845.7|3853.15|3844.45|31
1641314120000|2022-01-04 16:35:20|3853.2|3844.5|3854.31|3845.61|3854.31|3845.61|3853.2|3844.5|28
1641314130000|2022-01-04 16:35:30|3854.28|3845.58|3854.13|3845.43|3854.34|3845.64|3854.05|3845.35|30
1641314140000|2022-01-04 16:35:40|3854.12|3845.42|3854.3|3845.6|3854.31|3845.61|3854.11|3845.41|21
1641314150000|2022-01-04 16:35:50|3854.13|3845.43|3853.38|3844.68|3854.13|3845.43|3853.37|3844.67|16
1641314160000|2022-01-04 16:36:00|3853.45|3844.75|3853.2|3844.5|3853.45|3844.75|3852.78|3844.08|35
1641314170000|2022-01-04 16:36:10|3853.18|3844.48|3853.19|3844.49|3853.27|3844.57|3852.83|3844.13|38
1641314180000|2022-01-04 16:36:20|3853.2|3844.5|3853.53|3844.83|3853.95|3845.25|3853.02|3844.32|37
1641314190000|2022-01-04 16:36:30|3853.54|3844.84|3854.02|3845.32|3854.02|3845.32|3853.33|3844.63|37
1641314200000|2022-01-04 16:36:40|3853.91|3845.21|3854.74|3846.04|3855.13|3846.43|3853.14|3844.44|38
1641314210000|2022-01-04 16:36:50|3854.75|3846.05|3854.77|3846.07|3854.98|3846.28|3854.34|3845.64|38
1641314220000|2022-01-04 16:37:00|3854.81|3846.11|3855.1|3846.4|3855.23|3846.53|3854.69|3845.99|33
1641314230000|2022-01-04 16:37:10|3854.94|3846.24|3854.53|3845.83|3854.94|3846.24|3853.67|3844.97|36
1641314240000|2022-01-04 16:37:20|3854.54|3845.84|3854.66|3845.96|3854.71|3846.01|3854.38|3845.68|34
1641314250000|2022-01-04 16:37:30|3854.69|3845.99|3854.71|3846.01|3854.78|3846.08|3854.48|3845.78|33
1641314260000|2022-01-04 16:37:40|3854.74|3846.04|3854.6|3845.9|3854.74|3846.04|3854.37|3845.67|21
1641314270000|2022-01-04 16:37:50|3854.58|3845.88|3854.81|3846.11|3854.95|3846.25|3854.58|3845.88|33
1641314280000|2022-01-04 16:38:00|3854.77|3846.07|3855.35|3846.65|3855.38|3846.68|3854.49|3845.79|25
1641314290000|2022-01-04 16:38:10|3855.36|3846.66|3854.41|3845.71|3855.98|3847.28|3854.4|3845.7|40
1641314300000|2022-01-04 16:38:20|3854.4|3845.7|3855.48|3846.78|3855.48|3846.78|3854.37|3845.67|32
1641314310000|2022-01-04 16:38:30|3855.49|3846.79|3856.62|3847.92|3856.85|3848.15|3855.49|3846.79|34
1641314320000|2022-01-04 16:38:40|3856.86|3848.16|3856.16|3847.46|3857.13|3848.43|3856.16|3847.46|36
1641314330000|2022-01-04 16:38:50|3856.17|3847.47|3856.37|3847.67|3856.46|3847.76|3856.08|3847.38|30
1641314340000|2022-01-04 16:39:00|3856.42|3847.72|3855.89|3847.19|3856.46|3847.76|3854.85|3846.15|36
1641314350000|2022-01-04 16:39:10|3855.93|3847.23|3856.29|3847.59|3856.63|3847.93|3855.61|3846.91|37
1641314360000|2022-01-04 16:39:20|3856.33|3847.63|3855.68|3846.98|3856.5|3847.8|3855.57|3846.87|33
1641314370000|2022-01-04 16:39:30|3855.66|3846.96|3854.87|3846.17|3855.66|3846.96|3854.71|3846.01|31
1641314380000|2022-01-04 16:39:40|3854.48|3845.78|3853.52|3844.82|3854.48|3845.78|3853.27|3844.57|33
1641314390000|2022-01-04 16:39:50|3853.55|3844.85|3853.81|3845.11|3854.11|3845.41|3853.55|3844.85|32
1641314400000|2022-01-04 16:40:00|3853.89|3845.19|3860.5|3851.8|3860.74|3852.04|3853.89|3845.19|38
1641314410000|2022-01-04 16:40:10|3860.52|3851.82|3860.94|3852.24|3861.18|3852.48|3860.13|3851.43|37
1641314420000|2022-01-04 16:40:20|3861.05|3852.35|3861.43|3852.73|3862.45|3853.75|3861.05|3852.35|35
1641314430000|2022-01-04 16:40:30|3861.05|3852.35|3858.12|3849.42|3861.05|3852.35|3858.12|3849.42|37
1641314440000|2022-01-04 16:40:40|3858.58|3849.88|3858.81|3850.11|3860.32|3851.62|3858.58|3849.88|39
1641314450000|2022-01-04 16:40:50|3858.82|3850.12|3859.29|3850.59|3859.5|3850.8|3858.82|3850.12|34
1641314460000|2022-01-04 16:41:00|3859.53|3850.83|3860.22|3851.52|3860.61|3851.91|3859.53|3850.83|36
1641314470000|2022-01-04 16:41:10|3860.25|3851.55|3861.21|3852.51|3861.37|3852.67|3859.74|3851.04|37
1641314480000|2022-01-04 16:41:20|3861.26|3852.56|3861.66|3852.96|3862.77|3854.07|3861.15|3852.45|36
1641314490000|2022-01-04 16:41:30|3861.62|3852.92|3862.27|3853.57|3862.27|3853.57|3861.59|3852.89|35
1641314500000|2022-01-04 16:41:40|3862.23|3853.53|3861.98|3853.28|3862.23|3853.53|3861.35|3852.65|36
1641314510000|2022-01-04 16:41:50|3861.97|3853.27|3859.55|3850.85|3862.17|3853.47|3859.55|3850.85|36
1641314520000|2022-01-04 16:42:00|3859.52|3850.82|3861.14|3852.44|3861.14|3852.44|3859.44|3850.74|35
1641314530000|2022-01-04 16:42:10|3861.17|3852.47|3861.54|3852.84|3861.84|3853.14|3860.98|3852.28|28
1641314540000|2022-01-04 16:42:20|3861.51|3852.81|3861.51|3852.81|3861.56|3852.86|3861.44|3852.74|26
1641314550000|2022-01-04 16:42:30|3861.5|3852.8|3860.95|3852.25|3861.51|3852.81|3860.95|3852.25|29
1641314560000|2022-01-04 16:42:40|3860.86|3852.16|3860.12|3851.42|3860.92|3852.22|3859.83|3851.13|32
1641314570000|2022-01-04 16:42:50|3860.22|3851.52|3860.15|3851.45|3860.22|3851.52|3859.44|3850.74|33
1641314580000|2022-01-04 16:43:00|3860.1|3851.4|3857.61|3848.91|3860.12|3851.42|3857.45|3848.75|29
1641314590000|2022-01-04 16:43:10|3857.47|3848.77|3858.7|3850|3858.71|3850.01|3857.47|3848.77|30
1641314600000|2022-01-04 16:43:20|3858.72|3850.02|3859.01|3850.31|3859.15|3850.45|3858.54|3849.84|37
1641314610000|2022-01-04 16:43:30|3858.96|3850.26|3858.25|3849.55|3858.96|3850.26|3858.16|3849.46|28
1641314620000|2022-01-04 16:43:40|3858.28|3849.58|3859.39|3850.69|3859.56|3850.86|3858.28|3849.58|37
1641314630000|2022-01-04 16:43:50|3859.34|3850.64|3859.24|3850.54|3859.34|3850.64|3858.41|3849.71|29
1641314640000|2022-01-04 16:44:00|3859.29|3850.59|3859.44|3850.74|3859.81|3851.11|3859.29|3850.59|37
1641314650000|2022-01-04 16:44:10|3859.78|3851.08|3859.29|3850.59|3859.93|3851.23|3859.1|3850.4|33
1641314660000|2022-01-04 16:44:20|3859.53|3850.83|3858.77|3850.07|3859.61|3850.91|3858.5|3849.8|36
1641314670000|2022-01-04 16:44:30|3858.78|3850.08|3857.97|3849.27|3858.85|3850.15|3857.97|3849.27|35
1641314680000|2022-01-04 16:44:40|3858.04|3849.34|3858.97|3850.27|3858.97|3850.27|3857.78|3849.08|29
1641314690000|2022-01-04 16:44:50|3858.96|3850.26|3859.36|3850.66|3859.42|3850.72|3858.35|3849.65|37
1641314700000|2022-01-04 16:45:00|3859.42|3850.72|3858.71|3850.01|3859.42|3850.72|3858.24|3849.54|34
1641314710000|2022-01-04 16:45:10|3858.77|3850.07|3859.13|3850.43|3859.22|3850.52|3858.76|3850.06|35
1641314720000|2022-01-04 16:45:20|3859.14|3850.44|3859.39|3850.69|3859.53|3850.83|3858.96|3850.26|38
1641314730000|2022-01-04 16:45:30|3859.42|3850.72|3857.71|3849.01|3859.43|3850.73|3857.71|3849.01|34
1641314740000|2022-01-04 16:45:40|3857.78|3849.08|3858.17|3849.47|3858.17|3849.47|3857.57|3848.87|30
1641314750000|2022-01-04 16:45:50|3858.09|3849.39|3857.93|3849.23|3858.09|3849.39|3857.91|3849.21|34
1641314760000|2022-01-04 16:46:00|3857.87|3849.17|3857.96|3849.26|3858.11|3849.41|3857.84|3849.14|22
1641314770000|2022-01-04 16:46:10|3857.87|3849.17|3858.44|3849.74|3858.62|3849.92|3857.87|3849.17|35
1641314780000|2022-01-04 16:46:20|3858.5|3849.8|3858.86|3850.16|3859.53|3850.83|3858.49|3849.79|35
1641314790000|2022-01-04 16:46:30|3858.81|3850.11|3860.32|3851.62|3860.63|3851.93|3858.81|3850.11|34
1641314800000|2022-01-04 16:46:40|3860.35|3851.65|3860.63|3851.93|3860.64|3851.94|3860.33|3851.63|36
1641314810000|2022-01-04 16:46:50|3860.6|3851.9|3861.48|3852.78|3861.48|3852.78|3860.56|3851.86|33
1641314820000|2022-01-04 16:47:00|3861.47|3852.77|3861.35|3852.65|3861.74|3853.04|3861.27|3852.57|27
1641314830000|2022-01-04 16:47:10|3861.4|3852.7|3861.73|3853.03|3861.73|3853.03|3861.38|3852.68|18
1641314840000|2022-01-04 16:47:20|3861.66|3852.96|3862.07|3853.37|3862.07|3853.37|3861.66|3852.96|34
1641314850000|2022-01-04 16:47:30|3861.88|3853.18|3861.88|3853.18|3862.13|3853.43|3861.88|3853.18|30
1641314860000|2022-01-04 16:47:40|3861.89|3853.19|3862.23|3853.53|3862.23|3853.53|3861.82|3853.12|32
1641314870000|2022-01-04 16:47:50|3862.28|3853.58|3861.99|3853.29|3862.46|3853.76|3861.95|3853.25|37
1641314880000|2022-01-04 16:48:00|3861.97|3853.27|3861.21|3852.51|3862.08|3853.38|3860.36|3851.66|38
1641314890000|2022-01-04 16:48:10|3861.23|3852.53|3860.3|3851.6|3861.23|3852.53|3860.3|3851.6|35
1641314900000|2022-01-04 16:48:20|3860.49|3851.79|3860.51|3851.81|3860.64|3851.94|3860.27|3851.57|34
1641314910000|2022-01-04 16:48:30|3860.44|3851.74|3860.25|3851.55|3860.5|3851.8|3860.23|3851.53|33
1641314920000|2022-01-04 16:48:40|3860.26|3851.56|3859.49|3850.79|3860.31|3851.61|3859.49|3850.79|28
1641314930000|2022-01-04 16:48:50|3859.55|3850.85|3859.45|3850.75|3859.68|3850.98|3859.42|3850.72|36
1641314940000|2022-01-04 16:49:00|3859.42|3850.72|3859.6|3850.9|3859.63|3850.93|3858.95|3850.25|35
1641314950000|2022-01-04 16:49:10|3859.62|3850.92|3860.13|3851.43|3860.24|3851.54|3859.57|3850.87|32
1641314960000|2022-01-04 16:49:20|3860.11|3851.41|3859.66|3850.96|3860.19|3851.49|3859.6|3850.9|29
1641314970000|2022-01-04 16:49:30|3859.65|3850.95|3859.67|3850.97|3859.8|3851.1|3859.42|3850.72|35
1641314980000|2022-01-04 16:49:40|3859.61|3850.91|3859.83|3851.13|3860.07|3851.37|3859.53|3850.83|34
1641314990000|2022-01-04 16:49:50|3860.01|3851.31|3859.98|3851.28|3860.09|3851.39|3859.75|3851.05|29
1641315000000|2022-01-04 16:50:00|3860.03|3851.33|3860.14|3851.44|3860.48|3851.78|3859.9|3851.2|36
1641315010000|2022-01-04 16:50:10|3860.12|3851.42|3860.14|3851.44|3860.47|3851.77|3860.08|3851.38|28
1641315020000|2022-01-04 16:50:20|3860.13|3851.43|3860.32|3851.62|3860.32|3851.62|3860.1|3851.4|25
1641315030000|2022-01-04 16:50:30|3860.29|3851.59|3860.68|3851.98|3860.75|3852.05|3860.29|3851.59|28
1641315040000|2022-01-04 16:50:40|3860.69|3851.99|3862.15|3853.45|3863.44|3854.74|3860.24|3851.54|33
1641315050000|2022-01-04 16:50:50|3862.27|3853.57|3861.85|3853.15|3862.42|3853.72|3861.84|3853.14|26
1641315060000|2022-01-04 16:51:00|3861.86|3853.16|3862.33|3853.63|3862.39|3853.69|3861.86|3853.16|18
1641315070000|2022-01-04 16:51:10|3862.35|3853.65|3861.81|3853.11|3862.8|3854.1|3861.58|3852.88|29
1641315080000|2022-01-04 16:51:20|3861.86|3853.16|3860.58|3851.88|3862.01|3853.31|3860.58|3851.88|32
1641315090000|2022-01-04 16:51:30|3860.54|3851.84|3860.79|3852.09|3860.97|3852.27|3860.54|3851.84|35
1641315100000|2022-01-04 16:51:40|3860.83|3852.13|3860.94|3852.24|3861.12|3852.42|3860.72|3852.02|31
1641315110000|2022-01-04 16:51:50|3860.91|3852.21|3861.29|3852.59|3861.54|3852.84|3860.91|3852.21|19
1641315120000|2022-01-04 16:52:00|3861.27|3852.57|3862.29|3853.59|3862.37|3853.67|3861.27|3852.57|34
1641315130000|2022-01-04 16:52:10|3862.43|3853.73|3862.56|3853.86|3862.62|3853.92|3862.21|3853.51|31
1641315140000|2022-01-04 16:52:20|3862.52|3853.82|3862.08|3853.38|3863.03|3854.33|3862.08|3853.38|23
1641315150000|2022-01-04 16:52:30|3862|3853.3|3862.21|3853.51|3862.26|3853.56|3861.8|3853.1|33
1641315160000|2022-01-04 16:52:40|3862.43|3853.73|3862.71|3854.01|3862.85|3854.15|3862.43|3853.73|29
1641315170000|2022-01-04 16:52:50|3862.59|3853.89|3862.77|3854.07|3863.06|3854.36|3862.59|3853.89|31
1641315180000|2022-01-04 16:53:00|3862.78|3854.08|3862.93|3854.23|3863.05|3854.35|3862.66|3853.96|20
1641315190000|2022-01-04 16:53:10|3862.99|3854.29|3862.46|3853.76|3863.76|3855.06|3862.46|3853.76|32
1641315200000|2022-01-04 16:53:20|3862.47|3853.77|3862.17|3853.47|3863.06|3854.36|3862.17|3853.47|34
1641315210000|2022-01-04 16:53:30|3862.2|3853.5|3862.21|3853.51|3862.38|3853.68|3861.61|3852.91|29
1641315220000|2022-01-04 16:53:40|3862.33|3853.63|3862.66|3853.96|3863.03|3854.33|3862.33|3853.63|28
1641315230000|2022-01-04 16:53:50|3862.72|3854.02|3862.59|3853.89|3862.76|3854.06|3862.55|3853.85|22
1641315240000|2022-01-04 16:54:00|3862.4|3853.7|3862.33|3853.63|3862.77|3854.07|3862.25|3853.55|34
1641315250000|2022-01-04 16:54:10|3862.32|3853.62|3863.28|3854.58|3863.31|3854.61|3862.28|3853.58|38
1641315260000|2022-01-04 16:54:20|3863.31|3854.61|3862.87|3854.17|3863.67|3854.97|3862.87|3854.17|26
1641315270000|2022-01-04 16:54:30|3863.03|3854.33|3863.3|3854.6|3863.39|3854.69|3862.85|3854.15|35
1641315280000|2022-01-04 16:54:40|3863.37|3854.67|3863.37|3854.67|3863.6|3854.9|3863.35|3854.65|27
1641315290000|2022-01-04 16:54:50|3863.35|3854.65|3862.57|3853.87|3863.35|3854.65|3862.46|3853.76|25
1641315300000|2022-01-04 16:55:00|3862.48|3853.78|3862.76|3854.06|3862.79|3854.09|3862.46|3853.76|22
1641315310000|2022-01-04 16:55:10|3862.75|3854.05|3862.67|3853.97|3863|3854.3|3862.67|3853.97|26
1641315320000|2022-01-04 16:55:20|3862.68|3853.98|3862.84|3854.14|3862.98|3854.28|3862.39|3853.69|30
1641315330000|2022-01-04 16:55:30|3862.83|3854.13|3862.9|3854.2|3862.99|3854.29|3862.79|3854.09|30
1641315340000|2022-01-04 16:55:40|3862.91|3854.21|3862.53|3853.83|3863.15|3854.45|3862.53|3853.83|27
1641315350000|2022-01-04 16:55:50|3862.52|3853.82|3862.92|3854.22|3862.92|3854.22|3862.16|3853.46|30
1641315360000|2022-01-04 16:56:00|3862.69|3853.99|3862.7|3854|3862.94|3854.24|3862.41|3853.71|22
1641315370000|2022-01-04 16:56:10|3862.72|3854.02|3862.82|3854.12|3862.9|3854.2|3862.51|3853.81|22
1641315380000|2022-01-04 16:56:20|3862.79|3854.09|3862.37|3853.67|3862.8|3854.1|3862.28|3853.58|19
1641315390000|2022-01-04 16:56:30|3862.35|3853.65|3862.36|3853.66|3862.39|3853.69|3862.33|3853.63|20
1641315400000|2022-01-04 16:56:40|3862.37|3853.67|3862.38|3853.68|3862.54|3853.84|3862.36|3853.66|14
1641315410000|2022-01-04 16:56:50|3862.37|3853.67|3862.77|3854.07|3863|3854.3|3862.37|3853.67|24
1641315420000|2022-01-04 16:57:00|3862.76|3854.06|3863.01|3854.31|3863.01|3854.31|3862.64|3853.94|9
1641315430000|2022-01-04 16:57:10|3862.97|3854.27|3862.86|3854.16|3862.99|3854.29|3862.51|3853.81|24
1641315440000|2022-01-04 16:57:20|3862.84|3854.14|3858.83|3850.13|3862.84|3854.14|3858.83|3850.13|37
1641315450000|2022-01-04 16:57:30|3858.42|3849.72|3857.83|3849.13|3858.53|3849.83|3857.67|3848.97|39
1641315460000|2022-01-04 16:57:40|3857.81|3849.11|3856.7|3848|3857.81|3849.11|3856.55|3847.85|29
1641315470000|2022-01-04 16:57:50|3856.71|3848.01|3855.88|3847.18|3856.73|3848.03|3855.08|3846.38|35
1641315480000|2022-01-04 16:58:00|3855.78|3847.08|3855.9|3847.2|3856.01|3847.31|3855.22|3846.52|34
1641315490000|2022-01-04 16:58:10|3855.98|3847.28|3855.87|3847.17|3856.01|3847.31|3855.4|3846.7|36
1641315500000|2022-01-04 16:58:20|3855.74|3847.04|3854.73|3846.03|3855.74|3847.04|3854.62|3845.92|36
1641315510000|2022-01-04 16:58:30|3854.7|3846|3854.83|3846.13|3855.01|3846.31|3854.48|3845.78|29
1641315520000|2022-01-04 16:58:40|3854.7|3846|3854.91|3846.21|3854.91|3846.21|3854.52|3845.82|28
1641315530000|2022-01-04 16:58:50|3854.89|3846.19|3854.53|3845.83|3855.03|3846.33|3854.53|3845.83|29
1641315540000|2022-01-04 16:59:00|3854.52|3845.82|3854.59|3845.89|3855.02|3846.32|3854.44|3845.74|32
1641315550000|2022-01-04 16:59:10|3854.58|3845.88|3854.87|3846.17|3854.87|3846.17|3854.58|3845.88|28
1641315560000|2022-01-04 16:59:20|3854.84|3846.14|3855.06|3846.36|3855.1|3846.4|3854.84|3846.14|32
1641315570000|2022-01-04 16:59:30|3855|3846.3|3855.19|3846.49|3855.19|3846.49|3855|3846.3|28
1641315580000|2022-01-04 16:59:40|3855.1|3846.4|3856.02|3847.32|3856.1|3847.4|3855.07|3846.37|28
1641315590000|2022-01-04 16:59:50|3855.97|3847.27|3856.19|3847.49|3856.54|3847.84|3855.68|3846.98|32
1641315600000|2022-01-04 17:00:00|3856.13|3847.43|3856.06|3847.36|3856.58|3847.88|3855.49|3846.79|38
1641315610000|2022-01-04 17:00:10|3855.99|3847.29|3856.29|3847.59|3856.44|3847.74|3854.95|3846.25|36
1641315620000|2022-01-04 17:00:20|3856.36|3847.66|3856.59|3847.89|3856.59|3847.89|3856.25|3847.55|32
1641315630000|2022-01-04 17:00:30|3856.33|3847.63|3858.01|3849.31|3858.03|3849.33|3856.33|3847.63|33
1641315640000|2022-01-04 17:00:40|3857.68|3848.98|3857.83|3849.13|3857.88|3849.18|3857.21|3848.51|31
1641315650000|2022-01-04 17:00:50|3857.89|3849.19|3857.57|3848.87|3858.08|3849.38|3857.2|3848.5|36
1641315660000|2022-01-04 17:01:00|3857.73|3849.03|3857.81|3849.11|3858.34|3849.64|3857.38|3848.68|34
1641315670000|2022-01-04 17:01:10|3857.62|3848.92|3857.49|3848.79|3857.8|3849.1|3857.33|3848.63|36
1641315680000|2022-01-04 17:01:20|3857.46|3848.76|3857.24|3848.54|3857.54|3848.84|3856.8|3848.1|32
1641315690000|2022-01-04 17:01:30|3857.22|3848.52|3857.14|3848.44|3857.25|3848.55|3856.96|3848.26|30
1641315700000|2022-01-04 17:01:40|3857.16|3848.46|3857.38|3848.68|3857.65|3848.95|3857.06|3848.36|29
1641315710000|2022-01-04 17:01:50|3857.14|3848.44|3855.58|3846.88|3857.39|3848.69|3855.33|3846.63|35
1641315720000|2022-01-04 17:02:00|3855.92|3847.22|3855.95|3847.25|3856|3847.3|3854.7|3846|36
1641315730000|2022-01-04 17:02:10|3855.89|3847.19|3855.52|3846.82|3855.95|3847.25|3854.84|3846.14|34
1641315740000|2022-01-04 17:02:20|3855.55|3846.85|3856.08|3847.38|3856.43|3847.73|3855.16|3846.46|36
1641315750000|2022-01-04 17:02:30|3856.12|3847.42|3855.85|3847.15|3856.19|3847.49|3855.57|3846.87|35
1641315760000|2022-01-04 17:02:40|3855.7|3847|3857.13|3848.43|3857.26|3848.56|3855.7|3847|34
1641315770000|2022-01-04 17:02:50|3857.09|3848.39|3856.94|3848.24|3857.16|3848.46|3856.85|3848.15|22
1641315780000|2022-01-04 17:03:00|3856.86|3848.16|3855.83|3847.13|3857.21|3848.51|3855.83|3847.13|30
1641315790000|2022-01-04 17:03:10|3855.88|3847.18|3856.37|3847.67|3856.56|3847.86|3855.87|3847.17|31
1641315800000|2022-01-04 17:03:20|3856.24|3847.54|3856.34|3847.64|3856.88|3848.18|3856.21|3847.51|22
1641315810000|2022-01-04 17:03:30|3856.25|3847.55|3856.79|3848.09|3856.85|3848.15|3856.12|3847.42|33
1641315820000|2022-01-04 17:03:40|3856.81|3848.11|3857.29|3848.59|3857.42|3848.72|3856.57|3847.87|32
1641315830000|2022-01-04 17:03:50|3857.03|3848.33|3857.11|3848.41|3857.2|3848.5|3856.97|3848.27|36
1641315840000|2022-01-04 17:04:00|3857.15|3848.45|3856.23|3847.53|3857.16|3848.46|3856.22|3847.52|28
1641315850000|2022-01-04 17:04:10|3856.28|3847.58|3857.34|3848.64|3857.34|3848.64|3856.28|3847.58|34
1641315860000|2022-01-04 17:04:20|3857.36|3848.66|3857.23|3848.53|3857.36|3848.66|3856.84|3848.14|32
1641315870000|2022-01-04 17:04:30|3857.12|3848.42|3857.35|3848.65|3857.41|3848.71|3857.12|3848.42|30
1641315880000|2022-01-04 17:04:40|3857.37|3848.67|3857.28|3848.58|3857.42|3848.72|3857.27|3848.57|24
1641315890000|2022-01-04 17:04:50|3857.26|3848.56|3857.27|3848.57|3857.51|3848.81|3857.25|3848.55|33
1641315900000|2022-01-04 17:05:00|3857.17|3848.47|3857.12|3848.42|3857.3|3848.6|3857.03|3848.33|32
1641315910000|2022-01-04 17:05:10|3857.16|3848.46|3856.19|3847.49|3857.16|3848.46|3855.64|3846.94|37
1641315920000|2022-01-04 17:05:20|3856.32|3847.62|3856.05|3847.35|3856.32|3847.62|3855.96|3847.26|30
1641315930000|2022-01-04 17:05:30|3855.99|3847.29|3855.93|3847.23|3856.12|3847.42|3855.69|3846.99|34
1641315940000|2022-01-04 17:05:40|3855.85|3847.15|3855.95|3847.25|3856.01|3847.31|3855.66|3846.96|35
1641315950000|2022-01-04 17:05:50|3856.01|3847.31|3855.92|3847.22|3856.08|3847.38|3855.78|3847.08|29
1641315960000|2022-01-04 17:06:00|3856.04|3847.34|3855.02|3846.32|3856.04|3847.34|3854.67|3845.97|36
1641315970000|2022-01-04 17:06:10|3855.05|3846.35|3854.43|3845.73|3855.26|3846.56|3854.36|3845.66|31
1641315980000|2022-01-04 17:06:20|3854.51|3845.81|3854.57|3845.87|3854.65|3845.95|3854.2|3845.5|34
1641315990000|2022-01-04 17:06:30|3854.62|3845.92|3852.51|3843.81|3854.62|3845.92|3852.51|3843.81|33
1641316000000|2022-01-04 17:06:40|3852.49|3843.79|3852.84|3844.14|3853.22|3844.52|3851.93|3843.23|30
1641316010000|2022-01-04 17:06:50|3852.96|3844.26|3852.99|3844.29|3853.38|3844.68|3852.43|3843.73|30
1641316020000|2022-01-04 17:07:00|3852.93|3844.23|3852.27|3843.57|3853.7|3845|3852.18|3843.48|34
1641316030000|2022-01-04 17:07:10|3852.3|3843.6|3852.13|3843.43|3852.31|3843.61|3851.71|3843.01|28
1641316040000|2022-01-04 17:07:20|3852.32|3843.62|3850.89|3842.19|3852.4|3843.7|3850.89|3842.19|33
1641316050000|2022-01-04 17:07:30|3850.9|3842.2|3850.85|3842.15|3851.28|3842.58|3850.83|3842.13|35
1641316060000|2022-01-04 17:07:40|3851.1|3842.4|3851.44|3842.74|3851.58|3842.88|3850.8|3842.1|32
1641316070000|2022-01-04 17:07:50|3851.51|3842.81|3851.41|3842.71|3851.55|3842.85|3851.3|3842.6|23
1641316080000|2022-01-04 17:08:00|3851.46|3842.76|3851.47|3842.77|3851.75|3843.05|3851.46|3842.76|25
1641316090000|2022-01-04 17:08:10|3851.67|3842.97|3850.79|3842.09|3851.67|3842.97|3850.74|3842.04|35
1641316100000|2022-01-04 17:08:20|3850.98|3842.28|3850.58|3841.88|3851.19|3842.49|3850.58|3841.88|34
1641316110000|2022-01-04 17:08:30|3850.81|3842.11|3850.97|3842.27|3850.97|3842.27|3850.5|3841.8|33
1641316120000|2022-01-04 17:08:40|3850.75|3842.05|3851.06|3842.36|3851.16|3842.46|3850.65|3841.95|36
1641316130000|2022-01-04 17:08:50|3851.17|3842.47|3850.7|3842|3851.17|3842.47|3850.67|3841.97|34
1641316140000|2022-01-04 17:09:00|3850.74|3842.04|3849.88|3841.18|3850.79|3842.09|3849.88|3841.18|34
1641316150000|2022-01-04 17:09:10|3849.71|3841.01|3849.36|3840.66|3849.89|3841.19|3849.18|3840.48|34
1641316160000|2022-01-04 17:09:20|3849.16|3840.46|3849.32|3840.62|3849.69|3840.99|3848.92|3840.22|34
1641316170000|2022-01-04 17:09:30|3849.41|3840.71|3849.62|3840.92|3849.68|3840.98|3849.23|3840.53|29
1641316180000|2022-01-04 17:09:40|3848.97|3840.27|3848.14|3839.44|3849.68|3840.98|3847.89|3839.19|35
1641316190000|2022-01-04 17:09:50|3848.17|3839.47|3849.53|3840.83|3849.53|3840.83|3847.95|3839.25|37
1641316200000|2022-01-04 17:10:00|3849.6|3840.9|3850.4|3841.7|3850.45|3841.75|3849.58|3840.88|37
1641316210000|2022-01-04 17:10:10|3850.39|3841.69|3851.22|3842.52|3851.22|3842.52|3850.33|3841.63|36
1641316220000|2022-01-04 17:10:20|3851.17|3842.47|3851.29|3842.59|3851.8|3843.1|3851.17|3842.47|35
1641316230000|2022-01-04 17:10:30|3851.24|3842.54|3851.5|3842.8|3851.57|3842.87|3850.88|3842.18|37
1641316240000|2022-01-04 17:10:40|3851.47|3842.77|3851.09|3842.39|3851.54|3842.84|3851.01|3842.31|35
1641316250000|2022-01-04 17:10:50|3851.11|3842.41|3851.34|3842.64|3851.52|3842.82|3850.02|3841.32|30
1641316260000|2022-01-04 17:11:00|3851.41|3842.71|3851.59|3842.89|3851.72|3843.02|3851.41|3842.71|23
1641316270000|2022-01-04 17:11:10|3851.5|3842.8|3853.27|3844.57|3853.27|3844.57|3851.26|3842.56|35
1641316280000|2022-01-04 17:11:20|3853.11|3844.41|3853.99|3845.29|3853.99|3845.29|3853.03|3844.33|20
1641316290000|2022-01-04 17:11:30|3854.21|3845.51|3854.28|3845.58|3854.34|3845.64|3854.12|3845.42|25
1641316300000|2022-01-04 17:11:40|3853.85|3845.15|3854.85|3846.15|3854.87|3846.17|3853.06|3844.36|38
1641316310000|2022-01-04 17:11:50|3854.64|3845.94|3854.57|3845.87|3854.65|3845.95|3854.02|3845.32|30
1641316320000|2022-01-04 17:12:00|3854.71|3846.01|3854.61|3845.91|3854.71|3846.01|3854.39|3845.69|18
1641316330000|2022-01-04 17:12:10|3854.53|3845.83|3854.85|3846.15|3855.17|3846.47|3854.5|3845.8|33
1641316340000|2022-01-04 17:12:20|3855.17|3846.47|3856.55|3847.85|3856.57|3847.87|3855.1|3846.4|35
1641316350000|2022-01-04 17:12:30|3856.57|3847.87|3856.4|3847.7|3856.67|3847.97|3856.21|3847.51|34
1641316360000|2022-01-04 17:12:40|3856.35|3847.65|3856.51|3847.81|3856.74|3848.04|3856.35|3847.65|19
1641316370000|2022-01-04 17:12:50|3856.56|3847.86|3855.91|3847.21|3856.65|3847.95|3855.68|3846.98|25
1641316380000|2022-01-04 17:13:00|3855.81|3847.11|3855.4|3846.7|3856.25|3847.55|3854.92|3846.22|35
1641316390000|2022-01-04 17:13:10|3855.46|3846.76|3855.4|3846.7|3855.53|3846.83|3855.3|3846.6|29
1641316400000|2022-01-04 17:13:20|3855.33|3846.63|3855.24|3846.54|3855.66|3846.96|3855.24|3846.54|36
1641316410000|2022-01-04 17:13:30|3855.26|3846.56|3855.56|3846.86|3855.66|3846.96|3854.96|3846.26|39
1641316420000|2022-01-04 17:13:40|3855.55|3846.85|3855.6|3846.9|3855.66|3846.96|3855.49|3846.79|29
1641316430000|2022-01-04 17:13:50|3855.72|3847.02|3856.18|3847.48|3856.2|3847.5|3855.72|3847.02|33
1641316440000|2022-01-04 17:14:00|3856.08|3847.38|3855.81|3847.11|3856.23|3847.53|3855.79|3847.09|18
1641316450000|2022-01-04 17:14:10|3855.87|3847.17|3855.55|3846.85|3855.87|3847.17|3855.42|3846.72|32
1641316460000|2022-01-04 17:14:20|3855.53|3846.83|3854.48|3845.78|3855.63|3846.93|3854.48|3845.78|32
1641316470000|2022-01-04 17:14:30|3854.49|3845.79|3855.99|3847.29|3856|3847.3|3854.48|3845.78|36
1641316480000|2022-01-04 17:14:40|3856.04|3847.34|3856.01|3847.31|3856.29|3847.59|3855.92|3847.22|23
1641316490000|2022-01-04 17:14:50|3856.05|3847.35|3855.88|3847.18|3856.25|3847.55|3855.71|3847.01|22
1641316500000|2022-01-04 17:15:00|3855.81|3847.11|3855.9|3847.2|3856.02|3847.32|3855.45|3846.75|33
1641316510000|2022-01-04 17:15:10|3855.91|3847.21|3856.34|3847.64|3856.41|3847.71|3855.48|3846.78|30
1641316520000|2022-01-04 17:15:20|3856.41|3847.71|3857.05|3848.35|3857.1|3848.4|3856.41|3847.71|27
1641316530000|2022-01-04 17:15:30|3857.13|3848.43|3857.94|3849.24|3857.94|3849.24|3857.07|3848.37|23
1641316540000|2022-01-04 17:15:40|3858|3849.3|3858.58|3849.88|3858.9|3850.2|3857.82|3849.12|24
1641316550000|2022-01-04 17:15:50|3858.77|3850.07|3858.97|3850.27|3859.17|3850.47|3858.62|3849.92|29
1641316560000|2022-01-04 17:16:00|3859.07|3850.37|3859.34|3850.64|3860.13|3851.43|3859.07|3850.37|37
1641316570000|2022-01-04 17:16:10|3859.32|3850.62|3859.67|3850.97|3859.77|3851.07|3859.26|3850.56|36
1641316580000|2022-01-04 17:16:20|3859.64|3850.94|3858.57|3849.87|3859.87|3851.17|3858.4|3849.7|31
1641316590000|2022-01-04 17:16:30|3858.69|3849.99|3858.8|3850.1|3859.36|3850.66|3858.6|3849.9|31
1641316600000|2022-01-04 17:16:40|3858.96|3850.26|3859.9|3851.2|3859.92|3851.22|3858.96|3850.26|31
1641316610000|2022-01-04 17:16:50|3859.91|3851.21|3860.3|3851.6|3860.3|3851.6|3859.91|3851.21|29
1641316620000|2022-01-04 17:17:00|3860.32|3851.62|3860.44|3851.74|3860.54|3851.84|3860.23|3851.53|28
1641316630000|2022-01-04 17:17:10|3860.4|3851.7|3865.38|3856.68|3865.38|3856.68|3860.39|3851.69|37
1641316640000|2022-01-04 17:17:20|3864.08|3855.38|3864.89|3856.19|3866.12|3857.42|3864.08|3855.38|37
1641316650000|2022-01-04 17:17:30|3865.52|3856.82|3865.6|3856.9|3865.6|3856.9|3864.35|3855.65|37
1641316660000|2022-01-04 17:17:40|3865.04|3856.34|3865.35|3856.65|3865.66|3856.96|3864.66|3855.96|33
1641316670000|2022-01-04 17:17:50|3865.27|3856.57|3865.42|3856.72|3865.65|3856.95|3865.27|3856.57|32
1641316680000|2022-01-04 17:18:00|3865.63|3856.93|3864.71|3856.01|3865.63|3856.93|3864.45|3855.75|34
1641316690000|2022-01-04 17:18:10|3864.7|3856|3864.74|3856.04|3864.84|3856.14|3864.53|3855.83|25
1641316700000|2022-01-04 17:18:20|3864.8|3856.1|3864.46|3855.76|3865.22|3856.52|3864.41|3855.71|34
1641316710000|2022-01-04 17:18:30|3864.41|3855.71|3864.14|3855.44|3864.5|3855.8|3863.73|3855.03|36
1641316720000|2022-01-04 17:18:40|3864.64|3855.94|3865.85|3857.15|3865.9|3857.2|3864.64|3855.94|30
1641316730000|2022-01-04 17:18:50|3865.87|3857.17|3867.46|3858.76|3867.46|3858.76|3865.82|3857.12|26
1641316740000|2022-01-04 17:19:00|3867.26|3858.56|3866.91|3858.21|3867.38|3858.68|3866.17|3857.47|36
1641316750000|2022-01-04 17:19:10|3866.86|3858.16|3866.08|3857.38|3867.09|3858.39|3866|3857.3|39
1641316760000|2022-01-04 17:19:20|3866.06|3857.36|3866.6|3857.9|3866.6|3857.9|3866.06|3857.36|31
1641316770000|2022-01-04 17:19:30|3866.28|3857.58|3867.67|3858.97|3867.7|3859|3865.33|3856.63|22
1641316780000|2022-01-04 17:19:40|3867.71|3859.01|3865.98|3857.28|3867.74|3859.04|3865.33|3856.63|27
1641316790000|2022-01-04 17:19:50|3867.14|3858.44|3865.92|3857.22|3867.14|3858.44|3865.92|3857.22|23
1641316800000|2022-01-04 17:20:00|3866.71|3858.01|3866.19|3857.49|3867.77|3859.07|3865.88|3857.18|31
1641316810000|2022-01-04 17:20:10|3866.96|3858.26|3867.14|3858.44|3868.27|3859.57|3866.08|3857.38|34
1641316820000|2022-01-04 17:20:20|3867.25|3858.55|3867.4|3858.7|3867.95|3859.25|3866.57|3857.87|34
1641316830000|2022-01-04 17:20:30|3867.7|3859|3868.44|3859.74|3868.6|3859.9|3867.32|3858.62|31
1641316840000|2022-01-04 17:20:40|3868.38|3859.68|3868.63|3859.93|3868.81|3860.11|3868.37|3859.67|23
1641316850000|2022-01-04 17:20:50|3868.46|3859.76|3868.64|3859.94|3868.67|3859.97|3868.41|3859.71|21
1641316860000|2022-01-04 17:21:00|3868.63|3859.93|3868.76|3860.06|3868.76|3860.06|3868.63|3859.93|21
1641316870000|2022-01-04 17:21:10|3868.74|3860.04|3868.75|3860.05|3868.75|3860.05|3868.74|3860.04|6
1641316880000|2022-01-04 17:21:20|3868.76|3860.06|3868.62|3859.92|3868.98|3860.28|3868.62|3859.92|17
1641316890000|2022-01-04 17:21:30|3868.45|3859.75|3867.92|3859.22|3868.45|3859.75|3867.88|3859.18|27
1641316900000|2022-01-04 17:21:40|3867.91|3859.21|3868.22|3859.52|3868.62|3859.92|3867.81|3859.11|34
1641316910000|2022-01-04 17:21:50|3868.24|3859.54|3868.46|3859.76|3868.46|3859.76|3867.88|3859.18|32
1641316920000|2022-01-04 17:22:00|3868.59|3859.89|3867.38|3858.68|3868.65|3859.95|3867.38|3858.68|30
1641316930000|2022-01-04 17:22:10|3867.29|3858.59|3866.12|3857.42|3867.29|3858.59|3865.92|3857.22|30
1641316940000|2022-01-04 17:22:20|3866.09|3857.39|3865.81|3857.11|3866.24|3857.54|3865.81|3857.11|34
1641316950000|2022-01-04 17:22:30|3865.56|3856.86|3865.39|3856.69|3865.81|3857.11|3865.33|3856.63|34
1641316960000|2022-01-04 17:22:40|3865.4|3856.7|3864.93|3856.23|3865.46|3856.76|3864.47|3855.77|37
1641316970000|2022-01-04 17:22:50|3864.96|3856.26|3865.21|3856.51|3865.53|3856.83|3864.9|3856.2|32
1641316980000|2022-01-04 17:23:00|3865.23|3856.53|3865.44|3856.74|3865.54|3856.84|3865.14|3856.44|34
1641316990000|2022-01-04 17:23:10|3865.4|3856.7|3863.21|3854.51|3865.48|3856.78|3863.06|3854.36|36
1641317000000|2022-01-04 17:23:20|3863.33|3854.63|3863.84|3855.14|3863.84|3855.14|3863.28|3854.58|38
1641317010000|2022-01-04 17:23:30|3863.9|3855.2|3864.41|3855.71|3864.41|3855.71|3863.9|3855.2|33
1641317020000|2022-01-04 17:23:40|3864.32|3855.62|3863.15|3854.45|3864.32|3855.62|3862.99|3854.29|37
1641317030000|2022-01-04 17:23:50|3863.09|3854.39|3861.4|3852.7|3863.09|3854.39|3861.17|3852.47|38
1641317040000|2022-01-04 17:24:00|3861.39|3852.69|3861.34|3852.64|3861.39|3852.69|3861.29|3852.59|19
1641317050000|2022-01-04 17:24:10|3861.38|3852.68|3861.82|3853.12|3861.83|3853.13|3861.18|3852.48|35
1641317060000|2022-01-04 17:24:20|3861.78|3853.08|3862.28|3853.58|3862.41|3853.71|3861.66|3852.96|39
1641317070000|2022-01-04 17:24:30|3862.34|3853.64|3861.57|3852.87|3863.34|3854.64|3861.24|3852.54|34
1641317080000|2022-01-04 17:24:40|3861.86|3853.16|3861.81|3853.11|3862.07|3853.37|3861.58|3852.88|30
1641317090000|2022-01-04 17:24:50|3861.92|3853.22|3861.68|3852.98|3862.02|3853.32|3861.59|3852.89|30
1641317100000|2022-01-04 17:25:00|3861.95|3853.25|3861.12|3852.42|3862.01|3853.31|3860.94|3852.24|28
1641317110000|2022-01-04 17:25:10|3861.14|3852.44|3861.01|3852.31|3861.58|3852.88|3860.34|3851.64|35
1641317120000|2022-01-04 17:25:20|3861.1|3852.4|3860.25|3851.55|3861.34|3852.64|3860.22|3851.52|23
1641317130000|2022-01-04 17:25:30|3860.21|3851.51|3860.34|3851.64|3860.59|3851.89|3860.21|3851.51|33
1641317140000|2022-01-04 17:25:40|3860.35|3851.65|3861|3852.3|3861.05|3852.35|3860.23|3851.53|30
1641317150000|2022-01-04 17:25:50|3860.98|3852.28|3860.79|3852.09|3861.02|3852.32|3860.58|3851.88|13
1641317160000|2022-01-04 17:26:00|3860.77|3852.07|3860.62|3851.92|3860.92|3852.22|3860.62|3851.92|10
1641317170000|2022-01-04 17:26:10|3860.68|3851.98|3860.75|3852.05|3860.82|3852.12|3860.26|3851.56|18
1641317180000|2022-01-04 17:26:20|3860.78|3852.08|3860.75|3852.05|3860.86|3852.16|3860.54|3851.84|15
1641317200000|2022-01-04 17:26:40|3860.83|3852.13|3860.8|3852.1|3860.95|3852.25|3860.63|3851.93|7
1641317210000|2022-01-04 17:26:50|3860.63|3851.93|3859.68|3850.98|3860.88|3852.18|3859.68|3850.98|20
1641317220000|2022-01-04 17:27:00|3860.1|3851.4|3857.26|3848.56|3860.26|3851.56|3857.26|3848.56|38
1641317230000|2022-01-04 17:27:10|3857.36|3848.66|3857.71|3849.01|3857.83|3849.13|3857.23|3848.53|35
1641317240000|2022-01-04 17:27:20|3857.52|3848.82|3857.29|3848.59|3857.65|3848.95|3857.29|3848.59|26
1641317250000|2022-01-04 17:27:30|3857.57|3848.87|3857.43|3848.73|3857.67|3848.97|3857.23|3848.53|24
1641317260000|2022-01-04 17:27:40|3857.45|3848.75|3856.99|3848.29|3857.53|3848.83|3856.98|3848.28|28
1641317270000|2022-01-04 17:27:50|3856.88|3848.18|3856.92|3848.22|3856.92|3848.22|3856.27|3847.57|31
1641317280000|2022-01-04 17:28:00|3856.95|3848.25|3856.42|3847.72|3857.1|3848.4|3856.25|3847.55|30
1641317290000|2022-01-04 17:28:10|3856.46|3847.76|3857.16|3848.46|3857.37|3848.67|3856.17|3847.47|35
1641317300000|2022-01-04 17:28:20|3857.11|3848.41|3856.62|3847.92|3857.13|3848.43|3856.49|3847.79|31
1641317310000|2022-01-04 17:28:30|3856.2|3847.5|3857.2|3848.5|3857.21|3848.51|3856.16|3847.46|38
1641317320000|2022-01-04 17:28:40|3857.12|3848.42|3857.06|3848.36|3857.37|3848.67|3856.93|3848.23|34
1641317330000|2022-01-04 17:28:50|3857.11|3848.41|3857.85|3849.15|3858.49|3849.79|3857.08|3848.38|32
1641317340000|2022-01-04 17:29:00|3857.81|3849.11|3857.73|3849.03|3857.97|3849.27|3857.33|3848.63|27
1641317350000|2022-01-04 17:29:10|3857.67|3848.97|3857.28|3848.58|3858|3849.3|3857.19|3848.49|29
1641317360000|2022-01-04 17:29:20|3857.86|3849.16|3857.19|3848.49|3857.86|3849.16|3857.19|3848.49|18
1641317370000|2022-01-04 17:29:30|3857.2|3848.5|3857.77|3849.07|3857.9|3849.2|3857.19|3848.49|26
1641317380000|2022-01-04 17:29:40|3857.29|3848.59|3857.45|3848.75|3857.91|3849.21|3857.17|3848.47|28
1641317390000|2022-01-04 17:29:50|3857.48|3848.78|3857.5|3848.8|3857.82|3849.12|3857.44|3848.74|22
1641317400000|2022-01-04 17:30:00|3857.59|3848.89|3857.32|3848.62|3857.59|3848.89|3856.99|3848.29|16
1641317410000|2022-01-04 17:30:10|3857.28|3848.58|3857.54|3848.84|3857.54|3848.84|3857.28|3848.58|5
1641317420000|2022-01-04 17:30:20|3857.28|3848.58|3855.64|3846.94|3857.28|3848.58|3855.64|3846.94|17
1641317430000|2022-01-04 17:30:30|3855.66|3846.96|3856.27|3847.57|3856.27|3847.57|3855.6|3846.9|30
1641317440000|2022-01-04 17:30:40|3856.2|3847.5|3856.2|3847.5|3856.28|3847.58|3855.76|3847.06|34
1641317450000|2022-01-04 17:30:50|3856.21|3847.51|3855.68|3846.98|3856.3|3847.6|3855.49|3846.79|29
1641317460000|2022-01-04 17:31:00|3855.62|3846.92|3852.53|3843.83|3855.71|3847.01|3852.53|3843.83|35
1641317470000|2022-01-04 17:31:10|3852.48|3843.78|3854.67|3845.97|3854.68|3845.98|3852.46|3843.76|34
1641317480000|2022-01-04 17:31:20|3854.66|3845.96|3854.81|3846.11|3855.03|3846.33|3854.61|3845.91|30
1641317490000|2022-01-04 17:31:30|3854.95|3846.25|3855.04|3846.34|3855.14|3846.44|3854.67|3845.97|31
1641317500000|2022-01-04 17:31:40|3855.17|3846.47|3855.85|3847.15|3855.85|3847.15|3855.02|3846.32|31
1641317510000|2022-01-04 17:31:50|3856.1|3847.4|3856.64|3847.94|3856.97|3848.27|3855.88|3847.18|36
1641317520000|2022-01-04 17:32:00|3856.67|3847.97|3857.73|3849.03|3857.73|3849.03|3856.58|3847.88|32
1641317530000|2022-01-04 17:32:10|3857.77|3849.07|3859.77|3851.07|3859.78|3851.08|3857.77|3849.07|38
1641317540000|2022-01-04 17:32:20|3859.8|3851.1|3858.63|3849.93|3859.91|3851.21|3858.63|3849.93|31
1641317550000|2022-01-04 17:32:30|3858.65|3849.95|3857.89|3849.19|3858.65|3849.95|3857.24|3848.54|34
1641317560000|2022-01-04 17:32:40|3857.81|3849.11|3857.35|3848.65|3857.94|3849.24|3857.29|3848.59|33
1641317570000|2022-01-04 17:32:50|3857.67|3848.97|3857.77|3849.07|3857.86|3849.16|3857.3|3848.6|28
1641317580000|2022-01-04 17:33:00|3857.79|3849.09|3857.43|3848.73|3858.04|3849.34|3857.35|3848.65|28
1641317590000|2022-01-04 17:33:10|3857.72|3849.02|3857.65|3848.95|3857.74|3849.04|3857.08|3848.38|26
1641317600000|2022-01-04 17:33:20|3857.66|3848.96|3858.01|3849.31|3858.16|3849.46|3857.01|3848.31|32
1641317610000|2022-01-04 17:33:30|3858.02|3849.32|3857.56|3848.86|3858.31|3849.61|3857.56|3848.86|28
1641317620000|2022-01-04 17:33:40|3857.57|3848.87|3858.07|3849.37|3858.07|3849.37|3857.46|3848.76|25
1641317630000|2022-01-04 17:33:50|3857.68|3848.98|3857.68|3848.98|3858.33|3849.63|3857.68|3848.98|16
1641317640000|2022-01-04 17:34:00|3858.08|3849.38|3857.72|3849.02|3858.17|3849.47|3857.59|3848.89|24
1641317650000|2022-01-04 17:34:10|3857.73|3849.03|3857.38|3848.68|3857.78|3849.08|3857.32|3848.62|35
1641317660000|2022-01-04 17:34:20|3857.47|3848.77|3856.29|3847.59|3857.61|3848.91|3856.2|3847.5|36
1641317670000|2022-01-04 17:34:30|3856.43|3847.73|3857.64|3848.94|3857.64|3848.94|3855.87|3847.17|32
1641317680000|2022-01-04 17:34:40|3857.63|3848.93|3857.69|3848.99|3857.71|3849.01|3857.63|3848.93|7
1641317690000|2022-01-04 17:34:50|3857.68|3848.98|3857.57|3848.87|3857.69|3848.99|3857.52|3848.82|8
1641317700000|2022-01-04 17:35:00|3857.59|3848.89|3857.85|3849.15|3857.85|3849.15|3857.54|3848.84|15
1641317710000|2022-01-04 17:35:10|3857.68|3848.98|3857.89|3849.19|3857.89|3849.19|3857.52|3848.82|21
1641317720000|2022-01-04 17:35:20|3857.85|3849.15|3861.04|3852.34|3861.04|3852.34|3857.85|3849.15|17
1641317730000|2022-01-04 17:35:30|3860.98|3852.28|3861.1|3852.4|3861.63|3852.93|3860.98|3852.28|31
1641317740000|2022-01-04 17:35:40|3861.12|3852.42|3861.25|3852.55|3861.25|3852.55|3860.7|3852|31
1641317750000|2022-01-04 17:35:50|3861.22|3852.52|3861.53|3852.83|3862.17|3853.47|3861.2|3852.5|35
1641317760000|2022-01-04 17:36:00|3861.71|3853.01|3861.38|3852.68|3861.98|3853.28|3861.06|3852.36|34
1641317770000|2022-01-04 17:36:10|3861.5|3852.8|3861.45|3852.75|3861.78|3853.08|3861.31|3852.61|26
1641317780000|2022-01-04 17:36:20|3861.29|3852.59|3861.19|3852.49|3861.43|3852.73|3860.86|3852.16|26
1641317790000|2022-01-04 17:36:30|3861.22|3852.52|3861.07|3852.37|3861.26|3852.56|3860.88|3852.18|25
1641317800000|2022-01-04 17:36:40|3861.08|3852.38|3860.4|3851.7|3861.24|3852.54|3860.28|3851.58|22
1641317810000|2022-01-04 17:36:50|3860.37|3851.67|3860.36|3851.66|3860.5|3851.8|3860.06|3851.36|32
1641317820000|2022-01-04 17:37:00|3860.38|3851.68|3861.53|3852.83|3861.53|3852.83|3859.76|3851.06|31
1641317830000|2022-01-04 17:37:10|3861.58|3852.88|3863.45|3854.75|3863.5|3854.8|3861.58|3852.88|38
1641317840000|2022-01-04 17:37:20|3863.43|3854.73|3863.59|3854.89|3863.63|3854.93|3863.43|3854.73|29
1641317850000|2022-01-04 17:37:30|3863.63|3854.93|3863.78|3855.08|3863.93|3855.23|3863.54|3854.84|28
1641317860000|2022-01-04 17:37:40|3863.76|3855.06|3863.21|3854.51|3863.85|3855.15|3863.14|3854.44|21
1641317870000|2022-01-04 17:37:50|3863.19|3854.49|3865.99|3857.29|3865.99|3857.29|3863.17|3854.47|32
1641317880000|2022-01-04 17:38:00|3865.5|3856.8|3865.03|3856.33|3865.84|3857.14|3864.85|3856.15|31
1641317890000|2022-01-04 17:38:10|3865.04|3856.34|3864.96|3856.26|3865.09|3856.39|3864.48|3855.78|22
1641317900000|2022-01-04 17:38:20|3864.88|3856.18|3865.23|3856.53|3865.34|3856.64|3864.8|3856.1|26
1641317910000|2022-01-04 17:38:30|3864.79|3856.09|3865.68|3856.98|3865.85|3857.15|3864.79|3856.09|31
1641317920000|2022-01-04 17:38:40|3865.59|3856.89|3866.12|3857.42|3866.26|3857.56|3865.59|3856.89|23
1641317930000|2022-01-04 17:38:50|3866.13|3857.43|3866.63|3857.93|3866.63|3857.93|3866.04|3857.34|34
1641317940000|2022-01-04 17:39:00|3866.65|3857.95|3866.86|3858.16|3866.86|3858.16|3866.51|3857.81|32
1641317950000|2022-01-04 17:39:10|3866.85|3858.15|3867.23|3858.53|3867.35|3858.65|3866.67|3857.97|30
1641317960000|2022-01-04 17:39:20|3867.26|3858.56|3866.35|3857.65|3867.26|3858.56|3866.11|3857.41|28
1641317970000|2022-01-04 17:39:30|3866.37|3857.67|3866.41|3857.71|3866.7|3858|3866.35|3857.65|17
1641317980000|2022-01-04 17:39:40|3866.3|3857.6|3866.43|3857.73|3866.44|3857.74|3866.04|3857.34|30
1641317990000|2022-01-04 17:39:50|3866.41|3857.71|3866.55|3857.85|3866.61|3857.91|3866.34|3857.64|26
1641318000000|2022-01-04 17:40:00|3866.58|3857.88|3866.69|3857.99|3866.69|3857.99|3866.26|3857.56|25
1641318010000|2022-01-04 17:40:10|3866.79|3858.09|3867.17|3858.47|3867.4|3858.7|3866.69|3857.99|20
1641318020000|2022-01-04 17:40:20|3867.24|3858.54|3867.54|3858.84|3867.69|3858.99|3867.01|3858.31|28
1641318030000|2022-01-04 17:40:30|3867.56|3858.86|3866.91|3858.21|3867.96|3859.26|3866.68|3857.98|33
1641318040000|2022-01-04 17:40:40|3866.9|3858.2|3867.06|3858.36|3868.32|3859.62|3866.9|3858.2|30
1641318050000|2022-01-04 17:40:50|3867.51|3858.81|3866.26|3857.56|3867.66|3858.96|3866.03|3857.33|28
1641318060000|2022-01-04 17:41:00|3865.57|3856.87|3866.24|3857.54|3866.24|3857.54|3865.57|3856.87|12
1641318070000|2022-01-04 17:41:10|3866.25|3857.55|3865.45|3856.75|3866.25|3857.55|3865.45|3856.75|17
1641318080000|2022-01-04 17:41:20|3865.41|3856.71|3865.4|3856.7|3865.71|3857.01|3865.33|3856.63|18
1641318090000|2022-01-04 17:41:30|3865.41|3856.71|3865.03|3856.33|3865.42|3856.72|3864.96|3856.26|22
1641318100000|2022-01-04 17:41:40|3864.96|3856.26|3865.09|3856.39|3865.54|3856.84|3864.96|3856.26|15
1641318110000|2022-01-04 17:41:50|3865.24|3856.54|3865.78|3857.08|3865.78|3857.08|3865.23|3856.53|19
1641318120000|2022-01-04 17:42:00|3865.58|3856.88|3865.27|3856.57|3865.58|3856.88|3865.24|3856.54|28
1641318130000|2022-01-04 17:42:10|3865.47|3856.77|3865.83|3857.13|3865.83|3857.13|3865.24|3856.54|30
1641318140000|2022-01-04 17:42:20|3865.84|3857.14|3864.91|3856.21|3865.93|3857.23|3864.88|3856.18|30
1641318150000|2022-01-04 17:42:30|3864.92|3856.22|3863.55|3854.85|3865.24|3856.54|3863.12|3854.42|35
1641318160000|2022-01-04 17:42:40|3863.67|3854.97|3863.41|3854.71|3863.74|3855.04|3863.37|3854.67|20
1641318170000|2022-01-04 17:42:50|3863.4|3854.7|3863.66|3854.96|3863.81|3855.11|3863.4|3854.7|19
1641318180000|2022-01-04 17:43:00|3863.69|3854.99|3863.69|3854.99|3863.8|3855.1|3863.44|3854.74|32
1641318190000|2022-01-04 17:43:10|3863.67|3854.97|3862.77|3854.07|3863.72|3855.02|3862.77|3854.07|18
1641318200000|2022-01-04 17:43:20|3862.96|3854.26|3862.26|3853.56|3863.24|3854.54|3862.26|3853.56|30
1641318210000|2022-01-04 17:43:30|3862.35|3853.65|3864.1|3855.4|3864.1|3855.4|3862.17|3853.47|30
1641318220000|2022-01-04 17:43:40|3863.94|3855.24|3864.33|3855.63|3864.97|3856.27|3863.64|3854.94|37
1641318230000|2022-01-04 17:43:50|3864.32|3855.62|3864.75|3856.05|3864.79|3856.09|3863.27|3854.57|31
1641318240000|2022-01-04 17:44:00|3864.76|3856.06|3866.18|3857.48|3866.18|3857.48|3864.46|3855.76|34
1641318250000|2022-01-04 17:44:10|3866.11|3857.41|3865.13|3856.43|3866.11|3857.41|3865.05|3856.35|35
1641318260000|2022-01-04 17:44:20|3865.08|3856.38|3865.46|3856.76|3865.6|3856.9|3865.08|3856.38|33
1641318270000|2022-01-04 17:44:30|3865.89|3857.19|3865.05|3856.35|3865.89|3857.19|3864.87|3856.17|34
1641318280000|2022-01-04 17:44:40|3865.16|3856.46|3865.37|3856.67|3865.61|3856.91|3864.86|3856.16|36
1641318290000|2022-01-04 17:44:50|3865.38|3856.68|3863.64|3854.94|3865.61|3856.91|3863.33|3854.63|30
1641318300000|2022-01-04 17:45:00|3863.77|3855.07|3863.94|3855.24|3864.35|3855.65|3863.3|3854.6|27
1641318310000|2022-01-04 17:45:10|3863.96|3855.26|3863.46|3854.76|3863.99|3855.29|3862.96|3854.26|25
1641318320000|2022-01-04 17:45:20|3863.5|3854.8|3863.02|3854.32|3863.53|3854.83|3862.86|3854.16|30
1641318330000|2022-01-04 17:45:30|3863.1|3854.4|3863.93|3855.23|3864.22|3855.52|3863.09|3854.39|27
1641318340000|2022-01-04 17:45:40|3864|3855.3|3863.45|3854.75|3864.01|3855.31|3863.45|3854.75|24
1641318350000|2022-01-04 17:45:50|3863.44|3854.74|3863.49|3854.79|3863.54|3854.84|3863.27|3854.57|24
1641318360000|2022-01-04 17:46:00|3863.47|3854.77|3862.08|3853.38|3863.5|3854.8|3862.04|3853.34|26
1641318370000|2022-01-04 17:46:10|3862.15|3853.45|3862.16|3853.46|3862.26|3853.56|3861.9|3853.2|38
1641318380000|2022-01-04 17:46:20|3862.17|3853.47|3861.64|3852.94|3862.25|3853.55|3861.63|3852.93|31
1641318390000|2022-01-04 17:46:30|3861.82|3853.12|3862.1|3853.4|3862.39|3853.69|3861.68|3852.98|29
1641318400000|2022-01-04 17:46:40|3862.11|3853.41|3861.31|3852.61|3862.11|3853.41|3861.29|3852.59|26
1641318410000|2022-01-04 17:46:50|3861.29|3852.59|3861.39|3852.69|3861.64|3852.94|3861.17|3852.47|15
1641318420000|2022-01-04 17:47:00|3861.38|3852.68|3861.26|3852.56|3861.56|3852.86|3860.82|3852.12|25
1641318430000|2022-01-04 17:47:10|3861.24|3852.54|3861.22|3852.52|3861.26|3852.56|3861.03|3852.33|23
1641318440000|2022-01-04 17:47:20|3861.2|3852.5|3861.71|3853.01|3861.71|3853.01|3861.2|3852.5|16
1641318450000|2022-01-04 17:47:30|3861.7|3853|3861.84|3853.14|3862|3853.3|3861.61|3852.91|27
1641318460000|2022-01-04 17:47:40|3861.83|3853.13|3862.7|3854|3863|3854.3|3861.76|3853.06|29
1641318470000|2022-01-04 17:47:50|3862.89|3854.19|3862.67|3853.97|3862.89|3854.19|3862.53|3853.83|22
1641318480000|2022-01-04 17:48:00|3862.66|3853.96|3862.17|3853.47|3862.81|3854.11|3862.11|3853.41|32
1641318490000|2022-01-04 17:48:10|3862.16|3853.46|3862.32|3853.62|3862.34|3853.64|3862.01|3853.31|30
1641318500000|2022-01-04 17:48:20|3862.39|3853.69|3860.76|3852.06|3862.39|3853.69|3860.7|3852|36
1641318510000|2022-01-04 17:48:30|3860.79|3852.09|3859.18|3850.48|3860.79|3852.09|3859.07|3850.37|34
1641318520000|2022-01-04 17:48:40|3859.32|3850.62|3859.62|3850.92|3859.73|3851.03|3859.18|3850.48|32
1641318530000|2022-01-04 17:48:50|3859.61|3850.91|3859.42|3850.72|3859.74|3851.04|3859.4|3850.7|33
1641318540000|2022-01-04 17:49:00|3859.39|3850.69|3860.44|3851.74|3860.77|3852.07|3859.03|3850.33|37
1641318550000|2022-01-04 17:49:10|3860.37|3851.67|3860.25|3851.55|3860.63|3851.93|3860.13|3851.43|29
1641318560000|2022-01-04 17:49:20|3860.42|3851.72|3860.12|3851.42|3860.59|3851.89|3860.12|3851.42|30
1641318570000|2022-01-04 17:49:30|3860.06|3851.36|3859.75|3851.05|3860.06|3851.36|3859.58|3850.88|27
1641318580000|2022-01-04 17:49:40|3859.88|3851.18|3860.26|3851.56|3860.26|3851.56|3859.7|3851|25
1641318590000|2022-01-04 17:49:50|3860.07|3851.37|3861.94|3853.24|3861.94|3853.24|3860.07|3851.37|37
1641318600000|2022-01-04 17:50:00|3861.99|3853.29|3861.49|3852.79|3862.31|3853.61|3861.44|3852.74|27
1641318610000|2022-01-04 17:50:10|3861.59|3852.89|3862.6|3853.9|3862.65|3853.95|3861.37|3852.67|24
1641318620000|2022-01-04 17:50:20|3862.64|3853.94|3862.7|3854|3862.7|3854|3862.55|3853.85|13
1641318630000|2022-01-04 17:50:30|3862.65|3853.95|3861.53|3852.83|3862.7|3854|3861.33|3852.63|28
1641318640000|2022-01-04 17:50:40|3861.54|3852.84|3860.71|3852.01|3861.91|3853.21|3860.56|3851.86|25
1641318650000|2022-01-04 17:50:50|3860.69|3851.99|3861.26|3852.56|3861.42|3852.72|3860.51|3851.81|32
1641318660000|2022-01-04 17:51:00|3861.24|3852.54|3860.05|3851.35|3861.24|3852.54|3859.88|3851.18|38
1641318670000|2022-01-04 17:51:10|3860.09|3851.39|3860.45|3851.75|3860.46|3851.76|3860.09|3851.39|27
1641318680000|2022-01-04 17:51:20|3860.47|3851.77|3860.08|3851.38|3860.57|3851.87|3859.93|3851.23|29
1641318690000|2022-01-04 17:51:30|3860.07|3851.37|3860.55|3851.85|3860.55|3851.85|3860.02|3851.32|29
1641318700000|2022-01-04 17:51:40|3860.54|3851.84|3860.25|3851.55|3860.56|3851.86|3860.25|3851.55|19
1641318710000|2022-01-04 17:51:50|3860.23|3851.53|3860.56|3851.86|3860.56|3851.86|3860.2|3851.5|19
1641318720000|2022-01-04 17:52:00|3860.52|3851.82|3860.47|3851.77|3860.56|3851.86|3860.38|3851.68|15
1641318730000|2022-01-04 17:52:10|3860.49|3851.79|3860.49|3851.79|3860.61|3851.91|3860.44|3851.74|20
1641318740000|2022-01-04 17:52:20|3860.57|3851.87|3860.64|3851.94|3860.82|3852.12|3860.57|3851.87|31
1641318750000|2022-01-04 17:52:30|3860.61|3851.91|3859.1|3850.4|3860.83|3852.13|3859.1|3850.4|32
1641318760000|2022-01-04 17:52:40|3859.11|3850.41|3859.21|3850.51|3859.24|3850.54|3858.76|3850.06|30
1641318770000|2022-01-04 17:52:50|3859.24|3850.54|3859.24|3850.54|3859.44|3850.74|3859.2|3850.5|22
1641318780000|2022-01-04 17:53:00|3859.42|3850.72|3859.68|3850.98|3859.71|3851.01|3859.14|3850.44|20
1641318790000|2022-01-04 17:53:10|3859.71|3851.01|3859.42|3850.72|3859.72|3851.02|3859.42|3850.72|13
1641318800000|2022-01-04 17:53:20|3859.28|3850.58|3859.21|3850.51|3859.32|3850.62|3859.15|3850.45|24
1641318810000|2022-01-04 17:53:30|3859.2|3850.5|3858.96|3850.26|3859.39|3850.69|3858.83|3850.13|25
1641318820000|2022-01-04 17:53:40|3858.59|3849.89|3857.32|3848.62|3858.59|3849.89|3857|3848.3|26
1641318830000|2022-01-04 17:53:50|3857.4|3848.7|3856.49|3847.79|3857.61|3848.91|3856.23|3847.53|36
1641318840000|2022-01-04 17:54:00|3856.47|3847.77|3856.85|3848.15|3856.85|3848.15|3856.46|3847.76|27
1641318850000|2022-01-04 17:54:10|3856.73|3848.03|3856.62|3847.92|3856.74|3848.04|3856.56|3847.86|12
1641318860000|2022-01-04 17:54:20|3856.61|3847.91|3855.46|3846.76|3856.64|3847.94|3855.46|3846.76|29
1641318870000|2022-01-04 17:54:30|3855.47|3846.77|3855.51|3846.81|3855.77|3847.07|3855.37|3846.67|30
1641318880000|2022-01-04 17:54:40|3855.49|3846.79|3856.34|3847.64|3856.43|3847.73|3855.49|3846.79|29
1641318890000|2022-01-04 17:54:50|3856.35|3847.65|3856.57|3847.87|3856.57|3847.87|3856.18|3847.48|26
1641318900000|2022-01-04 17:55:00|3856.51|3847.81|3856.37|3847.67|3856.59|3847.89|3855.92|3847.22|30
1641318910000|2022-01-04 17:55:10|3856.38|3847.68|3856.04|3847.34|3856.38|3847.68|3855.86|3847.16|30
1641318920000|2022-01-04 17:55:20|3856.05|3847.35|3856.02|3847.32|3856.14|3847.44|3855.86|3847.16|15
1641318930000|2022-01-04 17:55:30|3856|3847.3|3854.59|3845.89|3856.03|3847.33|3854.59|3845.89|22
1641318940000|2022-01-04 17:55:40|3854.62|3845.92|3855.21|3846.51|3855.34|3846.64|3854.32|3845.62|37
1641318950000|2022-01-04 17:55:50|3855.27|3846.57|3854.69|3845.99|3855.36|3846.66|3854.65|3845.95|32
1641318960000|2022-01-04 17:56:00|3854.7|3846|3854.43|3845.73|3854.97|3846.27|3854.16|3845.46|33
1641318970000|2022-01-04 17:56:10|3854.49|3845.79|3853.09|3844.39|3854.5|3845.8|3853.09|3844.39|32
1641318980000|2022-01-04 17:56:20|3853.1|3844.4|3852.43|3843.73|3853.1|3844.4|3851.92|3843.22|34
1641318990000|2022-01-04 17:56:30|3852.46|3843.76|3852.65|3843.95|3853.36|3844.66|3850.69|3841.99|35
1641319000000|2022-01-04 17:56:40|3852.57|3843.87|3852.5|3843.8|3853.18|3844.48|3852.03|3843.33|36
1641319010000|2022-01-04 17:56:50|3852.47|3843.77|3851.99|3843.29|3852.53|3843.83|3851.84|3843.14|33
1641319020000|2022-01-04 17:57:00|3852.05|3843.35|3851.9|3843.2|3852.06|3843.36|3851.7|3843|31
1641319030000|2022-01-04 17:57:10|3851.83|3843.13|3850.87|3842.17|3852|3843.3|3850.74|3842.04|36
1641319040000|2022-01-04 17:57:20|3851.1|3842.4|3850.79|3842.09|3851.1|3842.4|3850.78|3842.08|28
1641319050000|2022-01-04 17:57:30|3850.81|3842.11|3850.71|3842.01|3850.84|3842.14|3850.66|3841.96|28
1641319060000|2022-01-04 17:57:40|3850.72|3842.02|3850.67|3841.97|3850.74|3842.04|3850.63|3841.93|25
1641319070000|2022-01-04 17:57:50|3850.66|3841.96|3850.08|3841.38|3850.93|3842.23|3849.26|3840.56|26
1641319080000|2022-01-04 17:58:00|3850.14|3841.44|3850.67|3841.97|3850.78|3842.08|3850.14|3841.44|29
1641319090000|2022-01-04 17:58:10|3850.61|3841.91|3848.96|3840.26|3850.93|3842.23|3848.83|3840.13|29
1641319100000|2022-01-04 17:58:20|3849.18|3840.48|3848.83|3840.13|3849.81|3841.11|3848.77|3840.07|27
1641319110000|2022-01-04 17:58:30|3848.79|3840.09|3845.55|3836.85|3850.02|3841.32|3845.55|3836.85|37
1641319120000|2022-01-04 17:58:40|3845.45|3836.75|3846.12|3837.42|3846.81|3838.11|3844.77|3836.07|39
1641319130000|2022-01-04 17:58:50|3846.25|3837.55|3846.39|3837.69|3846.59|3837.89|3846.15|3837.45|36
1641319140000|2022-01-04 17:59:00|3846.25|3837.55|3844.03|3835.33|3846.41|3837.71|3844.03|3835.33|36
1641319150000|2022-01-04 17:59:10|3844.02|3835.32|3843.16|3834.46|3844.02|3835.32|3842.5|3833.8|37
1641319160000|2022-01-04 17:59:20|3843.08|3834.38|3843.26|3834.56|3843.5|3834.8|3843.08|3834.38|32
1641319170000|2022-01-04 17:59:30|3843.28|3834.58|3842.86|3834.16|3843.63|3834.93|3842.74|3834.04|35
1641319180000|2022-01-04 17:59:40|3842.71|3834.01|3843.02|3834.32|3843.05|3834.35|3842.65|3833.95|32
1641319190000|2022-01-04 17:59:50|3842.84|3834.14|3842.95|3834.25|3842.98|3834.28|3842.61|3833.91|35
1641319200000|2022-01-04 18:00:00|3842.93|3834.23|3842.9|3834.2|3842.96|3834.26|3842.52|3833.82|35
1641319210000|2022-01-04 18:00:10|3842.78|3834.08|3840.85|3832.15|3842.78|3834.08|3840.85|3832.15|39
1641319220000|2022-01-04 18:00:20|3840.78|3832.08|3840.93|3832.23|3841.18|3832.48|3839.32|3830.62|34
1641319230000|2022-01-04 18:00:30|3840.79|3832.09|3841.28|3832.58|3841.28|3832.58|3840.38|3831.68|36
1641319240000|2022-01-04 18:00:40|3841.27|3832.57|3840.77|3832.07|3841.27|3832.57|3840.68|3831.98|32
1641319250000|2022-01-04 18:00:50|3840.34|3831.64|3839.53|3830.83|3841.04|3832.34|3838.91|3830.21|34
1641319260000|2022-01-04 18:01:00|3839.54|3830.84|3840.83|3832.13|3840.83|3832.13|3839.54|3830.84|38
1641319270000|2022-01-04 18:01:10|3840.87|3832.17|3841.59|3832.89|3841.6|3832.9|3840.87|3832.17|34
1641319280000|2022-01-04 18:01:20|3841.72|3833.02|3841.71|3833.01|3841.89|3833.19|3841.56|3832.86|26
1641319290000|2022-01-04 18:01:30|3841.7|3833|3841.47|3832.77|3841.85|3833.15|3841.43|3832.73|27
1641319300000|2022-01-04 18:01:40|3841.46|3832.76|3841.47|3832.77|3841.86|3833.16|3841.46|3832.76|31
1641319310000|2022-01-04 18:01:50|3841.45|3832.75|3841.83|3833.13|3841.83|3833.13|3841.04|3832.34|31
1641319320000|2022-01-04 18:02:00|3841.84|3833.14|3843.18|3834.48|3843.18|3834.48|3841.62|3832.92|37
1641319330000|2022-01-04 18:02:10|3843.19|3834.49|3843.31|3834.61|3843.32|3834.62|3843.19|3834.49|19
1641319340000|2022-01-04 18:02:20|3843.45|3834.75|3845.19|3836.49|3845.27|3836.57|3843.45|3834.75|25
1641319350000|2022-01-04 18:02:30|3845.2|3836.5|3845.15|3836.45|3846.23|3837.53|3845.15|3836.45|27
1641319360000|2022-01-04 18:02:40|3846.63|3837.93|3847.65|3838.95|3847.85|3839.15|3846.47|3837.77|34
1641319370000|2022-01-04 18:02:50|3847.83|3839.13|3847.67|3838.97|3848.36|3839.66|3847.54|3838.84|33
1641319380000|2022-01-04 18:03:00|3847.79|3839.09|3846.27|3837.57|3848.6|3839.9|3846.27|3837.57|38
1641319390000|2022-01-04 18:03:10|3845.67|3836.97|3845.88|3837.18|3846.43|3837.73|3843.76|3835.06|39
1641319400000|2022-01-04 18:03:20|3845.97|3837.27|3845.2|3836.5|3846.07|3837.37|3844.77|3836.07|35
1641319410000|2022-01-04 18:03:30|3845.24|3836.54|3844.97|3836.27|3845.43|3836.73|3844.87|3836.17|35
1641319420000|2022-01-04 18:03:40|3844.98|3836.28|3844.86|3836.16|3845.54|3836.84|3844.69|3835.99|31
1641319430000|2022-01-04 18:03:50|3844.84|3836.14|3843.02|3834.32|3844.91|3836.21|3842.68|3833.98|31
1641319440000|2022-01-04 18:04:00|3843.13|3834.43|3843.73|3835.03|3844.36|3835.66|3843.05|3834.35|19
1641319450000|2022-01-04 18:04:10|3844.56|3835.86|3843.01|3834.31|3844.93|3836.23|3843.01|3834.31|36
1641319460000|2022-01-04 18:04:20|3842.83|3834.13|3844.51|3835.81|3844.58|3835.88|3842.83|3834.13|37
1641319470000|2022-01-04 18:04:30|3844.5|3835.8|3844.02|3835.32|3844.65|3835.95|3843.9|3835.2|24
1641319480000|2022-01-04 18:04:40|3843.6|3834.9|3843.26|3834.56|3844.25|3835.55|3843.26|3834.56|19
1641319490000|2022-01-04 18:04:50|3843.17|3834.47|3842.6|3833.9|3843.51|3834.81|3842.52|3833.82|26
1641319500000|2022-01-04 18:05:00|3842.92|3834.22|3842.65|3833.95|3842.94|3834.24|3841.67|3832.97|26
1641319510000|2022-01-04 18:05:10|3842.64|3833.94|3844.57|3835.87|3844.57|3835.87|3842.51|3833.81|32
1641319520000|2022-01-04 18:05:20|3844.53|3835.83|3844.82|3836.12|3844.82|3836.12|3844.08|3835.38|39
1641319530000|2022-01-04 18:05:30|3844.85|3836.15|3844.81|3836.11|3845.54|3836.84|3844.72|3836.02|34
1641319540000|2022-01-04 18:05:40|3844.8|3836.1|3845.24|3836.54|3845.44|3836.74|3844.8|3836.1|34
1641319550000|2022-01-04 18:05:50|3845.22|3836.52|3845.58|3836.88|3845.76|3837.06|3845.1|3836.4|37
1641319560000|2022-01-04 18:06:00|3845.74|3837.04|3846|3837.3|3846|3837.3|3845.31|3836.61|26
1641319570000|2022-01-04 18:06:10|3845.96|3837.26|3846.63|3837.93|3846.91|3838.21|3845.86|3837.16|37
1641319580000|2022-01-04 18:06:20|3847.04|3838.34|3849.84|3841.14|3851.06|3842.36|3845.87|3837.17|35
1641319590000|2022-01-04 18:06:30|3849.98|3841.28|3849.56|3840.86|3849.98|3841.28|3848.73|3840.03|29
1641319600000|2022-01-04 18:06:40|3849.4|3840.7|3850.65|3841.95|3851.06|3842.36|3849.19|3840.49|34
1641319610000|2022-01-04 18:06:50|3850.63|3841.93|3851|3842.3|3851.46|3842.76|3850.63|3841.93|30
1641319620000|2022-01-04 18:07:00|3851.2|3842.5|3851.02|3842.32|3851.2|3842.5|3850.97|3842.27|15
1641319630000|2022-01-04 18:07:10|3850.91|3842.21|3851.31|3842.61|3851.79|3843.09|3850.78|3842.08|27
1641319640000|2022-01-04 18:07:20|3851.25|3842.55|3851.1|3842.4|3851.25|3842.55|3850.31|3841.61|31
1641319650000|2022-01-04 18:07:30|3850.99|3842.29|3852.42|3843.72|3852.57|3843.87|3850.99|3842.29|34
1641319660000|2022-01-04 18:07:40|3852.44|3843.74|3852.04|3843.34|3852.45|3843.75|3851.94|3843.24|27
1641319670000|2022-01-04 18:07:50|3851.97|3843.27|3851.8|3843.1|3851.97|3843.27|3851.47|3842.77|29
1641319680000|2022-01-04 18:08:00|3851.58|3842.88|3851.24|3842.54|3851.66|3842.96|3850.92|3842.22|33
1641319690000|2022-01-04 18:08:10|3851.23|3842.53|3853.84|3845.14|3853.84|3845.14|3851.23|3842.53|37
1641319700000|2022-01-04 18:08:20|3853.93|3845.23|3853.48|3844.78|3854.33|3845.63|3853.29|3844.59|38
1641319710000|2022-01-04 18:08:30|3853.45|3844.75|3854.26|3845.56|3854.68|3845.98|3853.45|3844.75|33
1641319720000|2022-01-04 18:08:40|3854.35|3845.65|3856.44|3847.74|3856.44|3847.74|3853.52|3844.82|38
1641319730000|2022-01-04 18:08:50|3855.9|3847.2|3856.31|3847.61|3856.73|3848.03|3855.9|3847.2|34
1641319740000|2022-01-04 18:09:00|3856.6|3847.9|3855.66|3846.96|3856.62|3847.92|3855.54|3846.84|29
1641319750000|2022-01-04 18:09:10|3855.76|3847.06|3855.48|3846.78|3856.2|3847.5|3855.48|3846.78|37
1641319760000|2022-01-04 18:09:20|3855.4|3846.7|3856.37|3847.67|3856.37|3847.67|3855.4|3846.7|38
1641319770000|2022-01-04 18:09:30|3856.3|3847.6|3856.4|3847.7|3856.41|3847.71|3855.93|3847.23|30
1641319780000|2022-01-04 18:09:40|3856.41|3847.71|3857.44|3848.74|3857.96|3849.26|3856.41|3847.71|40
1641319790000|2022-01-04 18:09:50|3857.38|3848.68|3856.38|3847.68|3857.42|3848.72|3855.94|3847.24|37
1641319800000|2022-01-04 18:10:00|3856.34|3847.64|3856.04|3847.34|3856.34|3847.64|3855.85|3847.15|29
1641319810000|2022-01-04 18:10:10|3856.09|3847.39|3855.61|3846.91|3856.36|3847.66|3855.6|3846.9|28
1641319820000|2022-01-04 18:10:20|3855.62|3846.92|3853.45|3844.75|3855.77|3847.07|3853.26|3844.56|36
1641319830000|2022-01-04 18:10:30|3853.49|3844.79|3852.17|3843.47|3853.78|3845.08|3852.17|3843.47|34
1641319840000|2022-01-04 18:10:40|3852.11|3843.41|3854|3845.3|3854.14|3845.44|3851.99|3843.29|36
1641319850000|2022-01-04 18:10:50|3854.07|3845.37|3853.33|3844.63|3854.12|3845.42|3853.32|3844.62|27
1641319860000|2022-01-04 18:11:00|3853.16|3844.46|3852.65|3843.95|3853.16|3844.46|3852.56|3843.86|30
1641319870000|2022-01-04 18:11:10|3852.69|3843.99|3853|3844.3|3853.22|3844.52|3852.52|3843.82|30
1641319880000|2022-01-04 18:11:20|3853.02|3844.32|3853.87|3845.17|3853.87|3845.17|3853.02|3844.32|23
1641319890000|2022-01-04 18:11:30|3853.88|3845.18|3854.26|3845.56|3854.29|3845.59|3853.88|3845.18|23
1641319900000|2022-01-04 18:11:40|3854.37|3845.67|3855.37|3846.67|3855.37|3846.67|3854.37|3845.67|37
1641319910000|2022-01-04 18:11:50|3856.07|3847.37|3858.5|3849.8|3858.89|3850.19|3856.07|3847.37|33
1641319920000|2022-01-04 18:12:00|3858.04|3849.34|3857.34|3848.64|3858.1|3849.4|3857.15|3848.45|35
1641319930000|2022-01-04 18:12:10|3857.35|3848.65|3857.2|3848.5|3857.46|3848.76|3856.4|3847.7|37
1641319940000|2022-01-04 18:12:20|3857.09|3848.39|3856.8|3848.1|3857.14|3848.44|3856.67|3847.97|35
1641319950000|2022-01-04 18:12:30|3856.78|3848.08|3856.4|3847.7|3857.22|3848.52|3856.13|3847.43|36
1641319960000|2022-01-04 18:12:40|3856.46|3847.76|3856.74|3848.04|3856.78|3848.08|3856.45|3847.75|30
1641319970000|2022-01-04 18:12:50|3856.7|3848|3856.62|3847.92|3856.78|3848.08|3856.58|3847.88|26
1641319980000|2022-01-04 18:13:00|3856.47|3847.77|3857.6|3848.9|3857.89|3849.19|3856.47|3847.77|21
1641319990000|2022-01-04 18:13:10|3857.72|3849.02|3857.79|3849.09|3858.15|3849.45|3857.72|3849.02|32
1641320000000|2022-01-04 18:13:20|3857.63|3848.93|3857.76|3849.06|3858|3849.3|3857.59|3848.89|31
1641320010000|2022-01-04 18:13:30|3857.77|3849.07|3857.79|3849.09|3858.03|3849.33|3857.54|3848.84|33
1641320020000|2022-01-04 18:13:40|3857.78|3849.08|3856.62|3847.92|3858.35|3849.65|3856.62|3847.92|35
1641320030000|2022-01-04 18:13:50|3856.73|3848.03|3856.57|3847.87|3857.31|3848.61|3856.57|3847.87|36
1641320040000|2022-01-04 18:14:00|3856.51|3847.81|3855|3846.3|3856.52|3847.82|3854.55|3845.85|34
1641320050000|2022-01-04 18:14:10|3854.94|3846.24|3854.08|3845.38|3854.97|3846.27|3854.04|3845.34|27
1641320060000|2022-01-04 18:14:20|3854.1|3845.4|3855.18|3846.48|3855.31|3846.61|3853.88|3845.18|31
1641320070000|2022-01-04 18:14:30|3854.93|3846.23|3854.93|3846.23|3855.32|3846.62|3854.67|3845.97|37
1641320080000|2022-01-04 18:14:40|3854.94|3846.24|3853.17|3844.47|3854.94|3846.24|3853.17|3844.47|35
1641320090000|2022-01-04 18:14:50|3853.09|3844.39|3852.92|3844.22|3853.58|3844.88|3852.67|3843.97|30
1641320100000|2022-01-04 18:15:00|3853.4|3844.7|3854.54|3845.84|3854.7|3846|3852.73|3844.03|38
1641320110000|2022-01-04 18:15:10|3854.25|3845.55|3855.56|3846.86|3856.03|3847.33|3854.25|3845.55|39
1641320120000|2022-01-04 18:15:20|3855.59|3846.89|3855.01|3846.31|3855.63|3846.93|3853.88|3845.18|39
1641320130000|2022-01-04 18:15:30|3854.98|3846.28|3854.59|3845.89|3855.05|3846.35|3854.27|3845.57|37
1641320140000|2022-01-04 18:15:40|3854.57|3845.87|3855.76|3847.06|3856.08|3847.38|3854.49|3845.79|35
1641320150000|2022-01-04 18:15:50|3855.79|3847.09|3855.99|3847.29|3856.07|3847.37|3855.72|3847.02|28
1641320160000|2022-01-04 18:16:00|3856.08|3847.38|3854.6|3845.9|3856.47|3847.77|3854.31|3845.61|34
1641320170000|2022-01-04 18:16:10|3854.53|3845.83|3854.49|3845.79|3854.75|3846.05|3853.82|3845.12|26
1641320180000|2022-01-04 18:16:20|3854.48|3845.78|3854.09|3845.39|3854.53|3845.83|3853.98|3845.28|21
1641320190000|2022-01-04 18:16:30|3854.08|3845.38|3854.03|3845.33|3854.08|3845.38|3853.53|3844.83|26
1641320200000|2022-01-04 18:16:40|3854|3845.3|3855.01|3846.31|3855.04|3846.34|3854|3845.3|28
1641320210000|2022-01-04 18:16:50|3854.99|3846.29|3854.77|3846.07|3855.43|3846.73|3854.58|3845.88|37
1641320220000|2022-01-04 18:17:00|3854.76|3846.06|3851.51|3842.81|3854.84|3846.14|3851.11|3842.41|39
1641320230000|2022-01-04 18:17:10|3851.54|3842.84|3850.07|3841.37|3851.54|3842.84|3849.58|3840.88|37
1641320240000|2022-01-04 18:17:20|3850.1|3841.4|3850.73|3842.03|3851.24|3842.54|3849.7|3841|36
1641320250000|2022-01-04 18:17:30|3850.97|3842.27|3851.24|3842.54|3851.77|3843.07|3850.35|3841.65|36
1641320260000|2022-01-04 18:17:40|3851.28|3842.58|3853.18|3844.48|3853.49|3844.79|3851.06|3842.36|38
1641320270000|2022-01-04 18:17:50|3853.16|3844.46|3853.25|3844.55|3853.5|3844.8|3852.94|3844.24|34
1641320280000|2022-01-04 18:18:00|3853.24|3844.54|3853.58|3844.88|3853.59|3844.89|3853.19|3844.49|27
1641320290000|2022-01-04 18:18:10|3853.59|3844.89|3852.72|3844.02|3853.76|3845.06|3852.72|3844.02|28
1641320300000|2022-01-04 18:18:20|3852.58|3843.88|3852.66|3843.96|3852.98|3844.28|3852.49|3843.79|33
1641320310000|2022-01-04 18:18:30|3852.69|3843.99|3852.46|3843.76|3852.69|3843.99|3852.37|3843.67|21
1641320320000|2022-01-04 18:18:40|3852.47|3843.77|3852.23|3843.53|3852.49|3843.79|3852.23|3843.53|15
1641320330000|2022-01-04 18:18:50|3852.27|3843.57|3851.37|3842.67|3852.27|3843.57|3850.83|3842.13|30
1641320340000|2022-01-04 18:19:00|3851.4|3842.7|3851.69|3842.99|3851.69|3842.99|3851.09|3842.39|35
1641320350000|2022-01-04 18:19:10|3851.76|3843.06|3851.22|3842.52|3851.85|3843.15|3851.22|3842.52|33
1641320360000|2022-01-04 18:19:20|3851.11|3842.41|3851.99|3843.29|3852.1|3843.4|3851.11|3842.41|26
1641320370000|2022-01-04 18:19:30|3851.98|3843.28|3852.1|3843.4|3852.11|3843.41|3851.9|3843.2|34
1641320380000|2022-01-04 18:19:40|3852.14|3843.44|3852.35|3843.65|3852.35|3843.65|3852.06|3843.36|30
1641320390000|2022-01-04 18:19:50|3852.29|3843.59|3852.98|3844.28|3853.15|3844.45|3852.29|3843.59|28
1641320400000|2022-01-04 18:20:00|3853.36|3844.66|3852.51|3843.81|3853.36|3844.66|3852.26|3843.56|33
1641320410000|2022-01-04 18:20:10|3852.61|3843.91|3853.05|3844.35|3853.05|3844.35|3852.15|3843.45|36
1641320420000|2022-01-04 18:20:20|3853.03|3844.33|3852.91|3844.21|3853.17|3844.47|3852.62|3843.92|28
1641320430000|2022-01-04 18:20:30|3852.9|3844.2|3852.97|3844.27|3853.12|3844.42|3852.38|3843.68|33
1641320440000|2022-01-04 18:20:40|3852.93|3844.23|3852.67|3843.97|3853.05|3844.35|3852.66|3843.96|28
1641320450000|2022-01-04 18:20:50|3852.68|3843.98|3851.91|3843.21|3853.07|3844.37|3851.44|3842.74|35
1641320460000|2022-01-04 18:21:00|3851.98|3843.28|3853.83|3845.13|3853.83|3845.13|3851.98|3843.28|34
1641320470000|2022-01-04 18:21:10|3853.87|3845.17|3853.62|3844.92|3854.39|3845.69|3853.08|3844.38|32
1641320480000|2022-01-04 18:21:20|3853.64|3844.94|3853.58|3844.88|3853.8|3845.1|3852.74|3844.04|39
1641320490000|2022-01-04 18:21:30|3853.59|3844.89|3853.24|3844.54|3853.61|3844.91|3853.07|3844.37|35
1641320500000|2022-01-04 18:21:40|3853.44|3844.74|3852.77|3844.07|3853.51|3844.81|3852.69|3843.99|33
1641320510000|2022-01-04 18:21:50|3852.74|3844.04|3852.39|3843.69|3852.91|3844.21|3852.33|3843.63|35
1641320520000|2022-01-04 18:22:00|3852.21|3843.51|3851.74|3843.04|3852.21|3843.51|3851.63|3842.93|36
1641320530000|2022-01-04 18:22:10|3851.72|3843.02|3852.6|3843.9|3853.23|3844.53|3851.72|3843.02|37
1641320540000|2022-01-04 18:22:20|3852.72|3844.02|3852.95|3844.25|3853.72|3845.02|3852.59|3843.89|36
1641320550000|2022-01-04 18:22:30|3852.86|3844.16|3852.96|3844.26|3853.15|3844.45|3852.86|3844.16|27
1641320560000|2022-01-04 18:22:40|3852.98|3844.28|3853.52|3844.82|3853.52|3844.82|3852.83|3844.13|26
1641320570000|2022-01-04 18:22:50|3853.38|3844.68|3852.87|3844.17|3853.51|3844.81|3852.79|3844.09|33
1641320580000|2022-01-04 18:23:00|3852.83|3844.13|3852.96|3844.26|3853.13|3844.43|3852.81|3844.11|22
1641320590000|2022-01-04 18:23:10|3852.95|3844.25|3851.18|3842.48|3852.95|3844.25|3851.18|3842.48|33
1641320600000|2022-01-04 18:23:20|3851.19|3842.49|3851.26|3842.56|3851.79|3843.09|3851.11|3842.41|32
1641320610000|2022-01-04 18:23:30|3851.2|3842.5|3848.99|3840.29|3851.32|3842.62|3848.97|3840.27|37
1641320620000|2022-01-04 18:23:40|3848.56|3839.86|3848.35|3839.65|3848.82|3840.12|3848.19|3839.49|35
1641320630000|2022-01-04 18:23:50|3848.48|3839.78|3848.63|3839.93|3849.15|3840.45|3848.34|3839.64|34
1641320640000|2022-01-04 18:24:00|3848.59|3839.89|3839.86|3831.16|3848.6|3839.9|3839.63|3830.93|38
1641320650000|2022-01-04 18:24:10|3839.8|3831.1|3841.15|3832.45|3842.09|3833.39|3839.8|3831.1|40
1641320660000|2022-01-04 18:24:20|3841.17|3832.47|3840.74|3832.04|3841.17|3832.47|3839.67|3830.97|37
1641320670000|2022-01-04 18:24:30|3840.72|3832.02|3840.89|3832.19|3841.14|3832.44|3840.43|3831.73|39
1641320680000|2022-01-04 18:24:40|3841.01|3832.31|3839.71|3831.01|3841.11|3832.41|3839.56|3830.86|35
1641320690000|2022-01-04 18:24:50|3839.72|3831.02|3840.37|3831.67|3840.47|3831.77|3839.52|3830.82|33
1641320700000|2022-01-04 18:25:00|3840.38|3831.68|3841.42|3832.72|3841.42|3832.72|3840.36|3831.66|34
1641320710000|2022-01-04 18:25:10|3841.45|3832.75|3841.53|3832.83|3841.73|3833.03|3841.45|3832.75|31
1641320720000|2022-01-04 18:25:20|3841.56|3832.86|3840.72|3832.02|3841.58|3832.88|3840.71|3832.01|26
1641320730000|2022-01-04 18:25:30|3840.65|3831.95|3840.97|3832.27|3841.07|3832.37|3840.65|3831.95|31
1641320740000|2022-01-04 18:25:40|3840.9|3832.2|3840.95|3832.25|3841.18|3832.48|3840.79|3832.09|34
1641320750000|2022-01-04 18:25:50|3841.03|3832.33|3841.19|3832.49|3841.42|3832.72|3841.03|3832.33|26
1641320760000|2022-01-04 18:26:00|3841.16|3832.46|3841.42|3832.72|3841.42|3832.72|3841.09|3832.39|33
1641320770000|2022-01-04 18:26:10|3841.38|3832.68|3841.32|3832.62|3841.42|3832.72|3841.04|3832.34|29
1641320780000|2022-01-04 18:26:20|3841.28|3832.58|3840.75|3832.05|3841.39|3832.69|3840.25|3831.55|30
1641320790000|2022-01-04 18:26:30|3840.63|3831.93|3839.17|3830.47|3840.86|3832.16|3839.17|3830.47|34
1641320800000|2022-01-04 18:26:40|3839.41|3830.71|3839.01|3830.31|3839.98|3831.28|3839.01|3830.31|33
1641320810000|2022-01-04 18:26:50|3838.83|3830.13|3839.24|3830.54|3839.29|3830.59|3838.68|3829.98|36
1641320820000|2022-01-04 18:27:00|3839.25|3830.55|3839.15|3830.45|3839.25|3830.55|3838.88|3830.18|36
1641320830000|2022-01-04 18:27:10|3839.17|3830.47|3838.62|3829.92|3839.21|3830.51|3838.59|3829.89|30
1641320840000|2022-01-04 18:27:20|3838.67|3829.97|3839.21|3830.51|3839.29|3830.59|3838.63|3829.93|28
1641320850000|2022-01-04 18:27:30|3839.09|3830.39|3837.39|3828.69|3839.09|3830.39|3837.26|3828.56|23
1641320860000|2022-01-04 18:27:40|3837.29|3828.59|3833.22|3824.52|3837.38|3828.68|3832.51|3823.81|38
1641320870000|2022-01-04 18:27:50|3833.23|3824.53|3832.82|3824.12|3833.3|3824.6|3832.23|3823.53|37
1641320880000|2022-01-04 18:28:00|3832.88|3824.18|3832.53|3823.83|3833.61|3824.91|3832.53|3823.83|36
1641320890000|2022-01-04 18:28:10|3832.59|3823.89|3832.4|3823.7|3832.73|3824.03|3831.99|3823.29|39
1641320900000|2022-01-04 18:28:20|3832.42|3823.72|3832.66|3823.96|3833.67|3824.97|3832.38|3823.68|36
1641320910000|2022-01-04 18:28:30|3832.48|3823.78|3832.86|3824.16|3833.08|3824.38|3832.39|3823.69|35
1641320920000|2022-01-04 18:28:40|3832.93|3824.23|3832.68|3823.98|3833.02|3824.32|3832.66|3823.96|34
1641320930000|2022-01-04 18:28:50|3832.55|3823.85|3832.97|3824.27|3833.05|3824.35|3832.43|3823.73|35
1641320940000|2022-01-04 18:29:00|3832.98|3824.28|3833.4|3824.7|3833.58|3824.88|3832.92|3824.22|31
1641320950000|2022-01-04 18:29:10|3833.41|3824.71|3832.77|3824.07|3833.69|3824.99|3832.77|3824.07|33
1641320960000|2022-01-04 18:29:20|3833.02|3824.32|3831.35|3822.65|3833.02|3824.32|3830.27|3821.57|38
1641320970000|2022-01-04 18:29:30|3831.37|3822.67|3831.26|3822.56|3831.46|3822.76|3830.44|3821.74|37
1641320980000|2022-01-04 18:29:40|3831.3|3822.6|3831.07|3822.37|3831.3|3822.6|3830.98|3822.28|33
1641320990000|2022-01-04 18:29:50|3831.05|3822.35|3830.29|3821.59|3831.07|3822.37|3829.77|3821.07|33
1641321000000|2022-01-04 18:30:00|3829.88|3821.18|3827.56|3818.86|3829.88|3821.18|3826.47|3817.77|39
1641321010000|2022-01-04 18:30:10|3827.57|3818.87|3828.12|3819.42|3828.12|3819.42|3827.3|3818.6|36
1641321020000|2022-01-04 18:30:20|3828.1|3819.4|3828.35|3819.65|3828.44|3819.74|3828.08|3819.38|35
1641321030000|2022-01-04 18:30:30|3828.47|3819.77|3824.49|3815.79|3828.69|3819.99|3824.49|3815.79|36
1641321040000|2022-01-04 18:30:40|3824.29|3815.59|3816.91|3808.21|3824.29|3815.59|3816.91|3808.21|40
1641321050000|2022-01-04 18:30:50|3817.34|3808.64|3812.87|3804.17|3818.31|3809.61|3812.87|3804.17|39
1641321060000|2022-01-04 18:31:00|3812.57|3803.87|3814.32|3805.62|3814.32|3805.62|3810.52|3801.82|38
1641321070000|2022-01-04 18:31:10|3814.58|3805.88|3816.11|3807.41|3816.65|3807.95|3812.62|3803.92|39
1641321080000|2022-01-04 18:31:20|3816.09|3807.39|3814.42|3805.72|3816.09|3807.39|3812.9|3804.2|34
1641321090000|2022-01-04 18:31:30|3814.47|3805.77|3816.29|3807.59|3817.7|3809|3814.47|3805.77|39
1641321100000|2022-01-04 18:31:40|3816.43|3807.73|3817.14|3808.44|3817.19|3808.49|3815.85|3807.15|38
1641321110000|2022-01-04 18:31:50|3817.15|3808.45|3818.3|3809.6|3818.3|3809.6|3816.88|3808.18|35
1641321120000|2022-01-04 18:32:00|3818.31|3809.61|3814.65|3805.95|3819.96|3811.26|3813.38|3804.68|40
1641321130000|2022-01-04 18:32:10|3814.58|3805.88|3813.59|3804.89|3814.66|3805.96|3811.41|3802.71|35
1641321140000|2022-01-04 18:32:20|3813.56|3804.86|3810.84|3802.14|3815.32|3806.62|3810.84|3802.14|39
1641321150000|2022-01-04 18:32:30|3809.88|3801.18|3811.19|3802.49|3812.55|3803.85|3809.43|3800.73|38
1641321160000|2022-01-04 18:32:40|3811.84|3803.14|3808.93|3800.23|3812.28|3803.58|3808.61|3799.91|34
1641321170000|2022-01-04 18:32:50|3808.81|3800.11|3811.64|3802.94|3811.71|3803.01|3808.33|3799.63|38
1641321180000|2022-01-04 18:33:00|3811.97|3803.27|3811.92|3803.22|3811.97|3803.27|3810.41|3801.71|39
1641321190000|2022-01-04 18:33:10|3811.93|3803.23|3812.5|3803.8|3814.25|3805.55|3811.93|3803.23|36
1641321200000|2022-01-04 18:33:20|3812.49|3803.79|3813.4|3804.7|3813.99|3805.29|3812.32|3803.62|39
1641321210000|2022-01-04 18:33:30|3813.75|3805.05|3815.6|3806.9|3815.77|3807.07|3813.61|3804.91|38
1641321220000|2022-01-04 18:33:40|3815.53|3806.83|3816.44|3807.74|3816.44|3807.74|3814.48|3805.78|38
1641321230000|2022-01-04 18:33:50|3816.34|3807.64|3816.67|3807.97|3817.86|3809.16|3816.3|3807.6|33
1641321240000|2022-01-04 18:34:00|3816.64|3807.94|3816.89|3808.19|3817.4|3808.7|3815.74|3807.04|39
1641321250000|2022-01-04 18:34:10|3816.58|3807.88|3816.21|3807.51|3817.35|3808.65|3815.84|3807.14|37
1641321260000|2022-01-04 18:34:20|3816.15|3807.45|3813.9|3805.2|3816.39|3807.69|3812.91|3804.21|38
1641321270000|2022-01-04 18:34:30|3813.4|3804.7|3817.61|3808.91|3817.67|3808.97|3813.13|3804.43|38
1641321280000|2022-01-04 18:34:40|3817.95|3809.25|3818.29|3809.59|3818.8|3810.1|3817.33|3808.63|35
1641321290000|2022-01-04 18:34:50|3818.19|3809.49|3814.29|3805.59|3818.2|3809.5|3813.16|3804.46|37
1641321300000|2022-01-04 18:35:00|3814.19|3805.49|3813.36|3804.66|3814.5|3805.8|3813.02|3804.32|34
1641321310000|2022-01-04 18:35:10|3813.48|3804.78|3810.82|3802.12|3813.48|3804.78|3810.63|3801.93|37
1641321320000|2022-01-04 18:35:20|3811.04|3802.34|3810.47|3801.77|3811.99|3803.29|3810.47|3801.77|36
1641321330000|2022-01-04 18:35:30|3810.08|3801.38|3811.11|3802.41|3812.2|3803.5|3809.92|3801.22|36
1641321340000|2022-01-04 18:35:40|3811.06|3802.36|3810.07|3801.37|3811.19|3802.49|3809.87|3801.17|34
1641321350000|2022-01-04 18:35:50|3809.97|3801.27|3806.99|3798.29|3809.97|3801.27|3806.69|3797.99|36
1641321360000|2022-01-04 18:36:00|3807.01|3798.31|3806.37|3797.67|3808.12|3799.42|3806.01|3797.31|38
1641321370000|2022-01-04 18:36:10|3806.38|3797.68|3806.22|3797.52|3806.62|3797.92|3805.73|3797.03|34
1641321380000|2022-01-04 18:36:20|3806.16|3797.46|3801.99|3793.29|3806.16|3797.46|3801.98|3793.28|37
1641321390000|2022-01-04 18:36:30|3802.45|3793.75|3803.43|3794.73|3804.04|3795.34|3802.27|3793.57|40
1641321400000|2022-01-04 18:36:40|3803.7|3795|3800.11|3791.41|3803.82|3795.12|3799.64|3790.94|39
1641321410000|2022-01-04 18:36:50|3800.05|3791.35|3799.6|3790.9|3800.35|3791.65|3796.7|3788|39
1641321420000|2022-01-04 18:37:00|3799.81|3791.11|3804.75|3796.05|3804.75|3796.05|3799.81|3791.11|40
1641321430000|2022-01-04 18:37:10|3803.89|3795.19|3804.01|3795.31|3804.27|3795.57|3802.55|3793.85|38
1641321440000|2022-01-04 18:37:20|3804.41|3795.71|3804.25|3795.55|3805.99|3797.29|3803.06|3794.36|40
1641321450000|2022-01-04 18:37:30|3804.05|3795.35|3803.7|3795|3804.84|3796.14|3803.7|3795|39
1641321460000|2022-01-04 18:37:40|3803.22|3794.52|3804.37|3795.67|3804.73|3796.03|3803.22|3794.52|37
1641321470000|2022-01-04 18:37:50|3804.3|3795.6|3802.58|3793.88|3804.3|3795.6|3800.98|3792.28|36
1641321480000|2022-01-04 18:38:00|3801.96|3793.26|3797.25|3788.55|3801.96|3793.26|3797.21|3788.51|34
1641321490000|2022-01-04 18:38:10|3797.26|3788.56|3799.15|3790.45|3799.15|3790.45|3796.31|3787.61|34
1641321500000|2022-01-04 18:38:20|3799.4|3790.7|3796.94|3788.24|3799.94|3791.24|3796.89|3788.19|35
1641321510000|2022-01-04 18:38:30|3796.87|3788.17|3798.74|3790.04|3799.14|3790.44|3796.51|3787.81|35
1641321520000|2022-01-04 18:38:40|3798.79|3790.09|3800.4|3791.7|3800.61|3791.91|3798.79|3790.09|38
1641321530000|2022-01-04 18:38:50|3800.13|3791.43|3802.78|3794.08|3804.23|3795.53|3800.11|3791.41|38
1641321540000|2022-01-04 18:39:00|3801.99|3793.29|3802.47|3793.77|3803.14|3794.44|3801.49|3792.79|40
1641321550000|2022-01-04 18:39:10|3802.39|3793.69|3802.06|3793.36|3802.52|3793.82|3801.51|3792.81|37
1641321560000|2022-01-04 18:39:20|3802.05|3793.35|3803.51|3794.81|3803.76|3795.06|3801.96|3793.26|37
1641321570000|2022-01-04 18:39:30|3803.26|3794.56|3800.47|3791.77|3803.66|3794.96|3800.29|3791.59|39
1641321580000|2022-01-04 18:39:40|3800.24|3791.54|3799.99|3791.29|3800.77|3792.07|3799.99|3791.29|34
1641321590000|2022-01-04 18:39:50|3799.97|3791.27|3798.6|3789.9|3800.36|3791.66|3798.51|3789.81|34
1641321600000|2022-01-04 18:40:00|3798.35|3789.65|3797.24|3788.54|3798.43|3789.73|3796.42|3787.72|40
1641321610000|2022-01-04 18:40:10|3797.06|3788.36|3795.77|3787.07|3797.06|3788.36|3795.57|3786.87|37
1641321620000|2022-01-04 18:40:20|3795.49|3786.79|3795.97|3787.27|3796.08|3787.38|3795.07|3786.37|38
1641321630000|2022-01-04 18:40:30|3795.96|3787.26|3795.22|3786.52|3797.56|3788.86|3794.88|3786.18|38
1641321640000|2022-01-04 18:40:40|3795.31|3786.61|3796.72|3788.02|3798.02|3789.32|3795.2|3786.5|35
1641321650000|2022-01-04 18:40:50|3796.94|3788.24|3800.31|3791.61|3800.31|3791.61|3796.87|3788.17|37
1641321660000|2022-01-04 18:41:00|3800.37|3791.67|3800.57|3791.87|3800.94|3792.24|3799.2|3790.5|39
1641321670000|2022-01-04 18:41:10|3800.77|3792.07|3799.84|3791.14|3800.89|3792.19|3799.81|3791.11|35
1641321680000|2022-01-04 18:41:20|3799.89|3791.19|3799.83|3791.13|3800.29|3791.59|3798.96|3790.26|36
1641321690000|2022-01-04 18:41:30|3799.84|3791.14|3802.86|3794.16|3802.89|3794.19|3799.83|3791.13|39
1641321700000|2022-01-04 18:41:40|3802.88|3794.18|3802.64|3793.94|3802.9|3794.2|3802.08|3793.38|38
1641321710000|2022-01-04 18:41:50|3802.33|3793.63|3799.88|3791.18|3802.33|3793.63|3799.69|3790.99|39
1641321720000|2022-01-04 18:42:00|3799.83|3791.13|3800.39|3791.69|3800.39|3791.69|3798.06|3789.36|38
1641321730000|2022-01-04 18:42:10|3800.35|3791.65|3798.48|3789.78|3800.35|3791.65|3798.36|3789.66|37
1641321740000|2022-01-04 18:42:20|3798.4|3789.7|3798.73|3790.03|3799.13|3790.43|3798.39|3789.69|35
1641321750000|2022-01-04 18:42:30|3798.92|3790.22|3800.8|3792.1|3801.97|3793.27|3798.92|3790.22|37
1641321760000|2022-01-04 18:42:40|3800.97|3792.27|3801.53|3792.83|3801.98|3793.28|3800.64|3791.94|38
1641321770000|2022-01-04 18:42:50|3801.75|3793.05|3801.92|3793.22|3802.04|3793.34|3801.35|3792.65|35
1641321780000|2022-01-04 18:43:00|3802.05|3793.35|3802.69|3793.99|3803.02|3794.32|3802.05|3793.35|25
1641321790000|2022-01-04 18:43:10|3802.22|3793.52|3802.95|3794.25|3804.39|3795.69|3801.58|3792.88|39
1641321800000|2022-01-04 18:43:20|3802.9|3794.2|3803.46|3794.76|3803.67|3794.97|3801.65|3792.95|40
1641321810000|2022-01-04 18:43:30|3804|3795.3|3803.59|3794.89|3804.55|3795.85|3803.39|3794.69|35
1641321820000|2022-01-04 18:43:40|3803.58|3794.88|3803.14|3794.44|3803.76|3795.06|3802.66|3793.96|34
1641321830000|2022-01-04 18:43:50|3803.51|3794.81|3804.12|3795.42|3804.18|3795.48|3802.93|3794.23|36
1641321840000|2022-01-04 18:44:00|3803.95|3795.25|3803.52|3794.82|3804.13|3795.43|3803.39|3794.69|26
1641321850000|2022-01-04 18:44:10|3803.63|3794.93|3803.59|3794.89|3803.72|3795.02|3802.21|3793.51|36
1641321860000|2022-01-04 18:44:20|3802.85|3794.15|3803.12|3794.42|3804.03|3795.33|3802.85|3794.15|36
1641321870000|2022-01-04 18:44:30|3803.26|3794.56|3803.78|3795.08|3803.86|3795.16|3803.21|3794.51|32
1641321880000|2022-01-04 18:44:40|3803.76|3795.06|3802.75|3794.05|3803.76|3795.06|3801.57|3792.87|37
1641321890000|2022-01-04 18:44:50|3802.69|3793.99|3802.32|3793.62|3804.08|3795.38|3802.24|3793.54|28
1641321900000|2022-01-04 18:45:00|3802.87|3794.17|3803.04|3794.34|3803.65|3794.95|3802.6|3793.9|39
1641321910000|2022-01-04 18:45:10|3803.24|3794.54|3798.12|3789.42|3803.31|3794.61|3798.12|3789.42|39
1641321920000|2022-01-04 18:45:20|3796.11|3787.41|3796.53|3787.83|3797.2|3788.5|3794.72|3786.02|38
1641321930000|2022-01-04 18:45:30|3796.74|3788.04|3798.56|3789.86|3798.56|3789.86|3796.74|3788.04|39
1641321940000|2022-01-04 18:45:40|3798.39|3789.69|3798.66|3789.96|3800.03|3791.33|3798.39|3789.69|39
1641321950000|2022-01-04 18:45:50|3798.76|3790.06|3799.1|3790.4|3799.32|3790.62|3798.76|3790.06|36
1641321960000|2022-01-04 18:46:00|3799.03|3790.33|3798.42|3789.72|3799.12|3790.42|3798.35|3789.65|36
1641321970000|2022-01-04 18:46:10|3798.41|3789.71|3796.53|3787.83|3798.41|3789.71|3796.53|3787.83|34
1641321980000|2022-01-04 18:46:20|3796.56|3787.86|3795.36|3786.66|3796.76|3788.06|3794.82|3786.12|33
1641321990000|2022-01-04 18:46:30|3795.67|3786.97|3792.98|3784.28|3795.85|3787.15|3792.93|3784.23|37
1641322000000|2022-01-04 18:46:40|3792.9|3784.2|3788.99|3780.29|3793.71|3785.01|3788.99|3780.29|38
1641322010000|2022-01-04 18:46:50|3789.13|3780.43|3789.68|3780.98|3791.09|3782.39|3788.3|3779.6|39
1641322020000|2022-01-04 18:47:00|3789.41|3780.71|3789.77|3781.07|3790.66|3781.96|3788.5|3779.8|40
1641322030000|2022-01-04 18:47:10|3789.68|3780.98|3791.75|3783.05|3793.04|3784.34|3789.44|3780.74|38
1641322040000|2022-01-04 18:47:20|3791.74|3783.04|3792.56|3783.86|3792.56|3783.86|3791.73|3783.03|39
1641322050000|2022-01-04 18:47:30|3792.75|3784.05|3790.68|3781.98|3793.25|3784.55|3790.68|3781.98|38
1641322060000|2022-01-04 18:47:40|3790.32|3781.62|3789.88|3781.18|3790.32|3781.62|3788.87|3780.17|37
1641322070000|2022-01-04 18:47:50|3790.03|3781.33|3790.18|3781.48|3791.62|3782.92|3790.02|3781.32|38
1641322080000|2022-01-04 18:48:00|3790.21|3781.51|3790.98|3782.28|3791.57|3782.87|3790.15|3781.45|39
1641322090000|2022-01-04 18:48:10|3791.02|3782.32|3789.91|3781.21|3791.33|3782.63|3789.83|3781.13|34
1641322100000|2022-01-04 18:48:20|3789.97|3781.27|3790.52|3781.82|3790.76|3782.06|3789.71|3781.01|39
1641322110000|2022-01-04 18:48:30|3790.35|3781.65|3789.74|3781.04|3790.5|3781.8|3789.14|3780.44|39
1641322120000|2022-01-04 18:48:40|3789.73|3781.03|3789.43|3780.73|3790.11|3781.41|3789.06|3780.36|33
1641322130000|2022-01-04 18:48:50|3789.56|3780.86|3790.04|3781.34|3790.6|3781.9|3789.35|3780.65|30
1641322140000|2022-01-04 18:49:00|3790.13|3781.43|3789.5|3780.8|3790.28|3781.58|3789.29|3780.59|36
1641322150000|2022-01-04 18:49:10|3789.54|3780.84|3790.48|3781.78|3790.56|3781.86|3789.54|3780.84|33
1641322160000|2022-01-04 18:49:20|3790.65|3781.95|3790.25|3781.55|3790.74|3782.04|3789.71|3781.01|40
1641322170000|2022-01-04 18:49:30|3790.32|3781.62|3789.95|3781.25|3790.49|3781.79|3789.71|3781.01|34
1641322180000|2022-01-04 18:49:40|3790.01|3781.31|3789.96|3781.26|3790.07|3781.37|3789.51|3780.81|34
1641322190000|2022-01-04 18:49:50|3790.17|3781.47|3790.24|3781.54|3791.16|3782.46|3790.06|3781.36|35
1641322200000|2022-01-04 18:50:00|3790.14|3781.44|3790.88|3782.18|3791|3782.3|3789.91|3781.21|36
1641322210000|2022-01-04 18:50:10|3790.95|3782.25|3787.69|3778.99|3790.95|3782.25|3787.32|3778.62|38
1641322220000|2022-01-04 18:50:20|3787.42|3778.72|3784.75|3776.05|3787.67|3778.97|3784.75|3776.05|39
1641322230000|2022-01-04 18:50:30|3784.89|3776.19|3785.92|3777.22|3785.92|3777.22|3784.89|3776.19|38
1641322240000|2022-01-04 18:50:40|3785.78|3777.08|3783.94|3775.24|3785.86|3777.16|3783.61|3774.91|35
1641322250000|2022-01-04 18:50:50|3783.33|3774.63|3785.19|3776.49|3785.45|3776.75|3783.33|3774.63|38
1641322260000|2022-01-04 18:51:00|3785.2|3776.5|3784.77|3776.07|3785.35|3776.65|3784.49|3775.79|35
1641322270000|2022-01-04 18:51:10|3784.61|3775.91|3783.97|3775.27|3784.83|3776.13|3783.77|3775.07|33
1641322280000|2022-01-04 18:51:20|3783.93|3775.23|3783.53|3774.83|3784.3|3775.6|3783.27|3774.57|32
1641322290000|2022-01-04 18:51:30|3783.51|3774.81|3780.92|3772.22|3783.51|3774.81|3780.92|3772.22|36
1641322300000|2022-01-04 18:51:40|3780.46|3771.76|3780.47|3771.77|3781.86|3773.16|3780.07|3771.37|35
1641322310000|2022-01-04 18:51:50|3780.95|3772.25|3780.29|3771.59|3781.54|3772.84|3780.29|3771.59|39
1641322320000|2022-01-04 18:52:00|3780.3|3771.6|3779.26|3770.56|3780.52|3771.82|3779.19|3770.49|35
1641322330000|2022-01-04 18:52:10|3779.58|3770.88|3778.12|3769.42|3780.15|3771.45|3776.88|3768.18|40
1641322340000|2022-01-04 18:52:20|3778.34|3769.64|3777.11|3768.41|3778.59|3769.89|3777.08|3768.38|38
1641322350000|2022-01-04 18:52:30|3777.24|3768.54|3774.35|3765.65|3777.89|3769.19|3774.35|3765.65|36
1641322360000|2022-01-04 18:52:40|3774.69|3765.99|3775.07|3766.37|3776|3767.3|3774.32|3765.62|38
1641322370000|2022-01-04 18:52:50|3774.72|3766.02|3771.08|3762.38|3775.02|3766.32|3771.08|3762.38|37
1641322380000|2022-01-04 18:53:00|3770.94|3762.24|3773.73|3765.03|3773.73|3765.03|3770.39|3761.69|40
1641322390000|2022-01-04 18:53:10|3774.26|3765.56|3776.9|3768.2|3778.58|3769.88|3774.03|3765.33|40
1641322400000|2022-01-04 18:53:20|3777.77|3769.07|3779.93|3771.23|3780.13|3771.43|3777.77|3769.07|35
1641322410000|2022-01-04 18:53:30|3780.03|3771.33|3783.74|3775.04|3784.32|3775.62|3779.86|3771.16|38
1641322420000|2022-01-04 18:53:40|3783.6|3774.9|3784.9|3776.2|3784.93|3776.23|3782.83|3774.13|40
1641322430000|2022-01-04 18:53:50|3784.38|3775.68|3782.72|3774.02|3784.78|3776.08|3782.06|3773.36|38
1641322440000|2022-01-04 18:54:00|3782.91|3774.21|3782.43|3773.73|3784.75|3776.05|3781.78|3773.08|40
1641322450000|2022-01-04 18:54:10|3782.46|3773.76|3781.72|3773.02|3783.57|3774.87|3781.14|3772.44|39
1641322460000|2022-01-04 18:54:20|3781.64|3772.94|3777.23|3768.53|3781.64|3772.94|3776.35|3767.65|39
1641322470000|2022-01-04 18:54:30|3777.48|3768.78|3771.4|3762.7|3777.57|3768.87|3770.71|3762.01|39
1641322480000|2022-01-04 18:54:40|3771.7|3763|3775.94|3767.24|3775.94|3767.24|3769.11|3760.41|39
1641322490000|2022-01-04 18:54:50|3775.9|3767.2|3777.92|3769.22|3779.37|3770.67|3775.88|3767.18|37
1641322500000|2022-01-04 18:55:00|3778.17|3769.47|3778.73|3770.03|3780.41|3771.71|3778.03|3769.33|40
1641322510000|2022-01-04 18:55:10|3778.39|3769.69|3775.26|3766.56|3778.78|3770.08|3774.28|3765.58|40
1641322520000|2022-01-04 18:55:20|3775.32|3766.62|3774.59|3765.89|3775.67|3766.97|3773.97|3765.27|37
1641322530000|2022-01-04 18:55:30|3774.24|3765.54|3775.05|3766.35|3775.82|3767.12|3774.24|3765.54|40
1641322540000|2022-01-04 18:55:40|3775.36|3766.66|3777.72|3769.02|3778.04|3769.34|3775.33|3766.63|39
1641322550000|2022-01-04 18:55:50|3777.76|3769.06|3778.11|3769.41|3778.27|3769.57|3776.88|3768.18|35
1641322560000|2022-01-04 18:56:00|3777.95|3769.25|3779.63|3770.93|3779.63|3770.93|3777.43|3768.73|38
1641322570000|2022-01-04 18:56:10|3779.8|3771.1|3780.42|3771.72|3781.57|3772.87|3779.66|3770.96|37
1641322580000|2022-01-04 18:56:20|3780.46|3771.76|3780.76|3772.06|3781.16|3772.46|3779.07|3770.37|39
1641322590000|2022-01-04 18:56:30|3780.84|3772.14|3779.98|3771.28|3780.84|3772.14|3779.68|3770.98|36
1641322600000|2022-01-04 18:56:40|3780|3771.3|3777.13|3768.43|3780.11|3771.41|3777.05|3768.35|38
1641322610000|2022-01-04 18:56:50|3777.25|3768.55|3775|3766.3|3777.43|3768.73|3774.85|3766.15|37
1641322620000|2022-01-04 18:57:00|3774.96|3766.26|3775.55|3766.85|3776.89|3768.19|3774.74|3766.04|37
1641322630000|2022-01-04 18:57:10|3775.87|3767.17|3775.94|3767.24|3776.48|3767.78|3775.48|3766.78|34
1641322640000|2022-01-04 18:57:20|3776.21|3767.51|3775.83|3767.13|3776.33|3767.63|3775.42|3766.72|39
1641322650000|2022-01-04 18:57:30|3775.85|3767.15|3777.24|3768.54|3777.5|3768.8|3775.76|3767.06|34
1641322660000|2022-01-04 18:57:40|3776.89|3768.19|3779.88|3771.18|3780.75|3772.05|3776.87|3768.17|39
1641322670000|2022-01-04 18:57:50|3779.7|3771|3778.78|3770.08|3779.7|3771|3778.67|3769.97|34
1641322680000|2022-01-04 18:58:00|3778.82|3770.12|3778.81|3770.11|3779.3|3770.6|3777.95|3769.25|40
1641322690000|2022-01-04 18:58:10|3778.49|3769.79|3778.64|3769.94|3779.45|3770.75|3777.99|3769.29|40
1641322700000|2022-01-04 18:58:20|3777.57|3768.87|3773.35|3764.65|3777.61|3768.91|3773.35|3764.65|39
1641322710000|2022-01-04 18:58:30|3773.43|3764.73|3772.65|3763.95|3774.71|3766.01|3772.65|3763.95|38
1641322720000|2022-01-04 18:58:40|3772.66|3763.96|3771.12|3762.42|3773.03|3764.33|3771.12|3762.42|37
1641322730000|2022-01-04 18:58:50|3771.58|3762.88|3772.87|3764.17|3772.87|3764.17|3771.51|3762.81|33
1641322740000|2022-01-04 18:59:00|3773.45|3764.75|3773.42|3764.72|3773.69|3764.99|3772.7|3764|35
1641322750000|2022-01-04 18:59:10|3773.32|3764.62|3772.04|3763.34|3773.32|3764.62|3771.56|3762.86|37
1641322760000|2022-01-04 18:59:20|3772.3|3763.6|3772.07|3763.37|3773.18|3764.48|3772.07|3763.37|34
1641322770000|2022-01-04 18:59:30|3772.12|3763.42|3772.12|3763.42|3772.45|3763.75|3771.72|3763.02|36
1641322780000|2022-01-04 18:59:40|3772.2|3763.5|3772.95|3764.25|3773.03|3764.33|3772.2|3763.5|36
1641322790000|2022-01-04 18:59:50|3772.9|3764.2|3774.97|3766.27|3775.02|3766.32|3772.9|3764.2|38
1641322800000|2022-01-04 19:00:00|3774.98|3766.28|3770.81|3762.11|3774.98|3766.28|3770.7|3762|40
1641322810000|2022-01-04 19:00:10|3770.73|3762.03|3769.2|3760.5|3770.73|3762.03|3768.23|3759.53|40
1641322820000|2022-01-04 19:00:20|3768.92|3760.22|3770.08|3761.38|3770.18|3761.48|3768.67|3759.97|39
1641322830000|2022-01-04 19:00:30|3770.11|3761.41|3769.12|3760.42|3770.11|3761.41|3768.93|3760.23|37
1641322840000|2022-01-04 19:00:40|3769.3|3760.6|3769.4|3760.7|3769.52|3760.82|3769.02|3760.32|31
1641322850000|2022-01-04 19:00:50|3769.38|3760.68|3770.57|3761.87|3770.83|3762.13|3769.27|3760.57|38
1641322860000|2022-01-04 19:01:00|3770.74|3762.04|3769.96|3761.26|3770.83|3762.13|3769.37|3760.67|37
1641322870000|2022-01-04 19:01:10|3769.88|3761.18|3769.68|3760.98|3771|3762.3|3769.68|3760.98|38
1641322880000|2022-01-04 19:01:20|3770.03|3761.33|3769.83|3761.13|3770.4|3761.7|3769.45|3760.75|36
1641322890000|2022-01-04 19:01:30|3769.81|3761.11|3768.69|3759.99|3770.03|3761.33|3767.79|3759.09|38
1641322900000|2022-01-04 19:01:40|3768.66|3759.96|3768.76|3760.06|3769.64|3760.94|3768.66|3759.96|38
1641322910000|2022-01-04 19:01:50|3768.79|3760.09|3767.87|3759.17|3768.86|3760.16|3767.74|3759.04|33
1641322920000|2022-01-04 19:02:00|3768.1|3759.4|3766.34|3757.64|3768.1|3759.4|3766.27|3757.57|36
1641322930000|2022-01-04 19:02:10|3766.59|3757.89|3767.24|3758.54|3767.24|3758.54|3763.01|3754.31|39
1641322940000|2022-01-04 19:02:20|3767.4|3758.7|3765.96|3757.26|3767.46|3758.76|3765.83|3757.13|36
1641322950000|2022-01-04 19:02:30|3765.98|3757.28|3769.63|3760.93|3769.78|3761.08|3765.73|3757.03|39
1641322960000|2022-01-04 19:02:40|3769.95|3761.25|3774.57|3765.87|3774.73|3766.03|3769.9|3761.2|40
1641322970000|2022-01-04 19:02:50|3774.78|3766.08|3774.79|3766.09|3775.27|3766.57|3773.77|3765.07|37
1641322980000|2022-01-04 19:03:00|3774.73|3766.03|3774.16|3765.46|3774.96|3766.26|3773.61|3764.91|37
1641322990000|2022-01-04 19:03:10|3774.2|3765.5|3778.29|3769.59|3778.29|3769.59|3774.04|3765.34|38
1641323000000|2022-01-04 19:03:20|3778.3|3769.6|3779.82|3771.12|3780.05|3771.35|3778.22|3769.52|40
1641323010000|2022-01-04 19:03:30|3779.84|3771.14|3779|3770.3|3779.9|3771.2|3778.81|3770.11|34
1641323020000|2022-01-04 19:03:40|3778.93|3770.23|3778.03|3769.33|3779.29|3770.59|3777.98|3769.28|35
1641323030000|2022-01-04 19:03:50|3777.56|3768.86|3777|3768.3|3777.56|3768.86|3774.44|3765.74|38
1641323040000|2022-01-04 19:04:00|3776.97|3768.27|3779.16|3770.46|3779.16|3770.46|3776.97|3768.27|35
1641323050000|2022-01-04 19:04:10|3778.89|3770.19|3778.92|3770.22|3779.82|3771.12|3778.4|3769.7|35
1641323060000|2022-01-04 19:04:20|3778.99|3770.29|3781.95|3773.25|3783.06|3774.36|3778.89|3770.19|37
1641323070000|2022-01-04 19:04:30|3781.63|3772.93|3781.18|3772.48|3781.98|3773.28|3780.49|3771.79|38
1641323080000|2022-01-04 19:04:40|3781.13|3772.43|3781.14|3772.44|3781.49|3772.79|3781|3772.3|36
1641323090000|2022-01-04 19:04:50|3781.25|3772.55|3780.57|3771.87|3781.47|3772.77|3780.29|3771.59|31
1641323100000|2022-01-04 19:05:00|3781.2|3772.5|3780.38|3771.68|3781.26|3772.56|3780.18|3771.48|37
1641323110000|2022-01-04 19:05:10|3780.43|3771.73|3782.12|3773.42|3782.12|3773.42|3780.38|3771.68|32
1641323120000|2022-01-04 19:05:20|3782.39|3773.69|3789.19|3780.49|3789.19|3780.49|3782.39|3773.69|39
1641323130000|2022-01-04 19:05:30|3788.32|3779.62|3792.25|3783.55|3793.78|3785.08|3788.32|3779.62|40
1641323140000|2022-01-04 19:05:40|3792.17|3783.47|3801.2|3792.5|3801.2|3792.5|3790.33|3781.63|40
1641323150000|2022-01-04 19:05:50|3801.28|3792.58|3803.94|3795.24|3803.94|3795.24|3800.18|3791.48|40
1641323160000|2022-01-04 19:06:00|3803.52|3794.82|3807.7|3799|3807.84|3799.14|3802.41|3793.71|40
1641323170000|2022-01-04 19:06:10|3807.4|3798.7|3807.1|3798.4|3807.55|3798.85|3805.71|3797.01|40
1641323180000|2022-01-04 19:06:20|3807.08|3798.38|3801.97|3793.27|3807.08|3798.38|3800.56|3791.86|39
1641323190000|2022-01-04 19:06:30|3801.86|3793.16|3796.41|3787.71|3801.89|3793.19|3796.09|3787.39|40
1641323200000|2022-01-04 19:06:40|3796.79|3788.09|3792.56|3783.86|3798.76|3790.06|3792.56|3783.86|38
1641323210000|2022-01-04 19:06:50|3792.51|3783.81|3793.81|3785.11|3797.53|3788.83|3792.51|3783.81|40
1641323220000|2022-01-04 19:07:00|3793.75|3785.05|3791.13|3782.43|3793.88|3785.18|3791.13|3782.43|38
1641323230000|2022-01-04 19:07:10|3790.53|3781.83|3793.42|3784.72|3794.52|3785.82|3789.72|3781.02|39
1641323240000|2022-01-04 19:07:20|3793.84|3785.14|3798.62|3789.92|3798.87|3790.17|3793.42|3784.72|40
1641323250000|2022-01-04 19:07:30|3798.79|3790.09|3796.13|3787.43|3798.79|3790.09|3794.24|3785.54|38
1641323260000|2022-01-04 19:07:40|3796.16|3787.46|3798.84|3790.14|3799.23|3790.53|3795.32|3786.62|39
1641323270000|2022-01-04 19:07:50|3798.29|3789.59|3798.32|3789.62|3799.11|3790.41|3796.71|3788.01|39
1641323280000|2022-01-04 19:08:00|3799.54|3790.84|3800.18|3791.48|3801.4|3792.7|3798.86|3790.16|39
1641323290000|2022-01-04 19:08:10|3800.3|3791.6|3801.01|3792.31|3801.84|3793.14|3800.3|3791.6|37
1641323300000|2022-01-04 19:08:20|3801.09|3792.39|3804.84|3796.14|3804.84|3796.14|3800.78|3792.08|40
1641323310000|2022-01-04 19:08:30|3804.8|3796.1|3806.17|3797.47|3806.17|3797.47|3804.2|3795.5|40
1641323320000|2022-01-04 19:08:40|3806.52|3797.82|3806.41|3797.71|3806.52|3797.82|3803.73|3795.03|40
1641323330000|2022-01-04 19:08:50|3806.46|3797.76|3801.24|3792.54|3806.47|3797.77|3801.24|3792.54|39
1641323340000|2022-01-04 19:09:00|3800.98|3792.28|3800.76|3792.06|3801.68|3792.98|3799.75|3791.05|38
1641323350000|2022-01-04 19:09:10|3800.35|3791.65|3802.48|3793.78|3803.33|3794.63|3799.91|3791.21|40
1641323360000|2022-01-04 19:09:20|3802.56|3793.86|3804.48|3795.78|3805.27|3796.57|3802.56|3793.86|38
1641323370000|2022-01-04 19:09:30|3804.52|3795.82|3804.18|3795.48|3804.55|3795.85|3804.18|3795.48|33
1641323380000|2022-01-04 19:09:40|3804.32|3795.62|3803.98|3795.28|3804.36|3795.66|3802.86|3794.16|34
1641323390000|2022-01-04 19:09:50|3804.07|3795.37|3805.72|3797.02|3806.4|3797.7|3804.07|3795.37|33
1641323400000|2022-01-04 19:10:00|3806.53|3797.83|3813.77|3805.07|3813.77|3805.07|3806.53|3797.83|36
1641323410000|2022-01-04 19:10:10|3814.03|3805.33|3812.76|3804.06|3814.04|3805.34|3811.61|3802.91|39
1641323420000|2022-01-04 19:10:20|3813.05|3804.35|3808.93|3800.23|3813.05|3804.35|3808.93|3800.23|37
1641323430000|2022-01-04 19:10:30|3808.88|3800.18|3804.19|3795.49|3808.88|3800.18|3804.14|3795.44|40
1641323440000|2022-01-04 19:10:40|3804.45|3795.75|3812.35|3803.65|3812.35|3803.65|3803.93|3795.23|40
1641323450000|2022-01-04 19:10:50|3812.91|3804.21|3815.2|3806.5|3815.2|3806.5|3812.01|3803.31|38
1641323460000|2022-01-04 19:11:00|3815.4|3806.7|3816.04|3807.34|3816.4|3807.7|3815.21|3806.51|40
1641323470000|2022-01-04 19:11:10|3816.06|3807.36|3815.36|3806.66|3816.15|3807.45|3814.35|3805.65|35
1641323480000|2022-01-04 19:11:20|3815.19|3806.49|3814.49|3805.79|3815.29|3806.59|3813.43|3804.73|36
1641323490000|2022-01-04 19:11:30|3815.27|3806.57|3818.95|3810.25|3819.27|3810.57|3815.27|3806.57|39
1641323500000|2022-01-04 19:11:40|3819.18|3810.48|3819.25|3810.55|3819.42|3810.72|3818.43|3809.73|40
1641323510000|2022-01-04 19:11:50|3819.3|3810.6|3823.96|3815.26|3824.5|3815.8|3819.3|3810.6|39
1641323520000|2022-01-04 19:12:00|3824.42|3815.72|3825.19|3816.49|3826.65|3817.95|3822.57|3813.87|39
1641323530000|2022-01-04 19:12:10|3825.34|3816.64|3829.66|3820.96|3831.21|3822.51|3825.28|3816.58|39
1641323540000|2022-01-04 19:12:20|3829.37|3820.67|3829.71|3821.01|3829.71|3821.01|3827.96|3819.26|37
1641323550000|2022-01-04 19:12:30|3829.87|3821.17|3833.17|3824.47|3833.83|3825.13|3829.66|3820.96|40
1641323560000|2022-01-04 19:12:40|3834.36|3825.66|3843.35|3834.65|3843.85|3835.15|3834.26|3825.56|40
1641323570000|2022-01-04 19:12:50|3843.47|3834.77|3841.49|3832.79|3843.89|3835.19|3841.49|3832.79|36
1641323580000|2022-01-04 19:13:00|3841.01|3832.31|3836.02|3827.32|3841.35|3832.65|3835.93|3827.23|38
1641323590000|2022-01-04 19:13:10|3836.41|3827.71|3834.88|3826.18|3837.89|3829.19|3834.56|3825.86|36
1641323600000|2022-01-04 19:13:20|3834.9|3826.2|3839.8|3831.1|3840.08|3831.38|3834.43|3825.73|39
1641323610000|2022-01-04 19:13:30|3839.74|3831.04|3841.15|3832.45|3842.03|3833.33|3839.36|3830.66|38
1641323620000|2022-01-04 19:13:40|3841.28|3832.58|3838.43|3829.73|3841.52|3832.82|3838.23|3829.53|38
1641323630000|2022-01-04 19:13:50|3838.27|3829.57|3840.69|3831.99|3841.35|3832.65|3838.01|3829.31|37
1641323640000|2022-01-04 19:14:00|3840.74|3832.04|3836.16|3827.46|3840.75|3832.05|3834.72|3826.02|40
1641323650000|2022-01-04 19:14:10|3836.51|3827.81|3834.63|3825.93|3837.34|3828.64|3834.57|3825.87|40
1641323660000|2022-01-04 19:14:20|3834.51|3825.81|3834.03|3825.33|3834.52|3825.82|3832.81|3824.11|38
1641323670000|2022-01-04 19:14:30|3833.87|3825.17|3833.94|3825.24|3833.94|3825.24|3830.36|3821.66|38
1641323680000|2022-01-04 19:14:40|3834.89|3826.19|3840.32|3831.62|3840.61|3831.91|3834.89|3826.19|39
1641323690000|2022-01-04 19:14:50|3840.3|3831.6|3839.51|3830.81|3840.3|3831.6|3837.31|3828.61|40
1641323700000|2022-01-04 19:15:00|3839.52|3830.82|3838.74|3830.04|3839.86|3831.16|3837.9|3829.2|36
1641323710000|2022-01-04 19:15:10|3837.81|3829.11|3837.27|3828.57|3838.69|3829.99|3836.73|3828.03|40
1641323720000|2022-01-04 19:15:20|3837.29|3828.59|3834.95|3826.25|3837.7|3829|3834.09|3825.39|39
1641323730000|2022-01-04 19:15:30|3834.85|3826.15|3834.41|3825.71|3835.62|3826.92|3834.23|3825.53|38
1641323740000|2022-01-04 19:15:40|3834.83|3826.13|3831.19|3822.49|3834.83|3826.13|3831.13|3822.43|38
1641323750000|2022-01-04 19:15:50|3831.29|3822.59|3831.93|3823.23|3832.87|3824.17|3831.07|3822.37|38
1641323760000|2022-01-04 19:16:00|3831.81|3823.11|3830.84|3822.14|3831.89|3823.19|3830.84|3822.14|37
1641323770000|2022-01-04 19:16:10|3830.85|3822.15|3828.62|3819.92|3830.96|3822.26|3828.62|3819.92|37
1641323780000|2022-01-04 19:16:20|3828.57|3819.87|3829.78|3821.08|3830.16|3821.46|3828.5|3819.8|35
1641323790000|2022-01-04 19:16:30|3829.87|3821.17|3828.37|3819.67|3830.05|3821.35|3828.34|3819.64|25
1641323800000|2022-01-04 19:16:40|3828.58|3819.88|3827.45|3818.75|3828.85|3820.15|3826.76|3818.06|31
1641323810000|2022-01-04 19:16:50|3827.19|3818.49|3824.53|3815.83|3827.45|3818.75|3823.19|3814.49|38
1641323820000|2022-01-04 19:17:00|3824.72|3816.02|3826.73|3818.03|3826.85|3818.15|3824.66|3815.96|39
1641323830000|2022-01-04 19:17:10|3826.86|3818.16|3826.36|3817.66|3828.24|3819.54|3826.22|3817.52|39
1641323840000|2022-01-04 19:17:20|3826.42|3817.72|3825.89|3817.19|3826.64|3817.94|3825.69|3816.99|38
1641323850000|2022-01-04 19:17:30|3825.98|3817.28|3824.2|3815.5|3826.28|3817.58|3824.19|3815.49|39
1641323860000|2022-01-04 19:17:40|3824.13|3815.43|3823.7|3815|3824.33|3815.63|3823.47|3814.77|37
1641323870000|2022-01-04 19:17:50|3823.8|3815.1|3823.91|3815.21|3824.13|3815.43|3821.71|3813.01|39
1641323880000|2022-01-04 19:18:00|3824.07|3815.37|3828.03|3819.33|3828.65|3819.95|3824.03|3815.33|38
1641323890000|2022-01-04 19:18:10|3828.23|3819.53|3829.44|3820.74|3829.44|3820.74|3827.13|3818.43|36
1641323900000|2022-01-04 19:18:20|3830.47|3821.77|3830.95|3822.25|3830.95|3822.25|3829.67|3820.97|35
1641323910000|2022-01-04 19:18:30|3831.05|3822.35|3831.3|3822.6|3831.91|3823.21|3831.05|3822.35|36
1641323920000|2022-01-04 19:18:40|3831.26|3822.56|3831.86|3823.16|3831.88|3823.18|3831.18|3822.48|38
1641323930000|2022-01-04 19:18:50|3831.87|3823.17|3831.57|3822.87|3833.55|3824.85|3831.4|3822.7|33
1641323940000|2022-01-04 19:19:00|3831.59|3822.89|3835|3826.3|3835|3826.3|3831.51|3822.81|39
1641323950000|2022-01-04 19:19:10|3835.77|3827.07|3837.78|3829.08|3837.78|3829.08|3834.81|3826.11|38
1641323960000|2022-01-04 19:19:20|3837.88|3829.18|3841.82|3833.12|3841.92|3833.22|3837.88|3829.18|35
1641323970000|2022-01-04 19:19:30|3842.27|3833.57|3842.51|3833.81|3842.92|3834.22|3841.48|3832.78|38
1641323980000|2022-01-04 19:19:40|3842.69|3833.99|3841.07|3832.37|3843.82|3835.12|3840.9|3832.2|36
1641323990000|2022-01-04 19:19:50|3840.86|3832.16|3841.05|3832.35|3841.36|3832.66|3839.67|3830.97|38
1641324000000|2022-01-04 19:20:00|3841.03|3832.33|3841.97|3833.27|3842.61|3833.91|3840.44|3831.74|36
1641324010000|2022-01-04 19:20:10|3842.07|3833.37|3841.39|3832.69|3842.3|3833.6|3841.02|3832.32|36
1641324020000|2022-01-04 19:20:20|3841.38|3832.68|3836.92|3828.22|3841.52|3832.82|3836.69|3827.99|33
1641324030000|2022-01-04 19:20:30|3836.88|3828.18|3836.04|3827.34|3836.88|3828.18|3834.68|3825.98|39
1641324040000|2022-01-04 19:20:40|3835.97|3827.27|3836.27|3827.57|3836.27|3827.57|3835.49|3826.79|37
1641324050000|2022-01-04 19:20:50|3836.22|3827.52|3834.57|3825.87|3836.26|3827.56|3834.57|3825.87|38
1641324060000|2022-01-04 19:21:00|3834.58|3825.88|3829.32|3820.62|3834.67|3825.97|3829.04|3820.34|38
1641324070000|2022-01-04 19:21:10|3829.28|3820.58|3829.96|3821.26|3831.43|3822.73|3829.13|3820.43|39
1641324080000|2022-01-04 19:21:20|3829.85|3821.15|3830.2|3821.5|3830.45|3821.75|3829.6|3820.9|38
1641324090000|2022-01-04 19:21:30|3830.57|3821.87|3830.29|3821.59|3830.57|3821.87|3830.05|3821.35|35
1641324100000|2022-01-04 19:21:40|3829.63|3820.93|3829.98|3821.28|3830.07|3821.37|3829.28|3820.58|39
1641324110000|2022-01-04 19:21:50|3829.95|3821.25|3831.16|3822.46|3833.16|3824.46|3829.88|3821.18|38
1641324120000|2022-01-04 19:22:00|3831.13|3822.43|3829.06|3820.36|3831.29|3822.59|3829.06|3820.36|40
1641324130000|2022-01-04 19:22:10|3829.04|3820.34|3827.23|3818.53|3829.15|3820.45|3827.15|3818.45|35
1641324140000|2022-01-04 19:22:20|3827.19|3818.49|3829.63|3820.93|3829.66|3820.96|3826.83|3818.13|37
1641324150000|2022-01-04 19:22:30|3829.66|3820.96|3829.8|3821.1|3829.91|3821.21|3829.25|3820.55|35
1641324160000|2022-01-04 19:22:40|3829.67|3820.97|3829.33|3820.63|3829.68|3820.98|3829.29|3820.59|28
1641324170000|2022-01-04 19:22:50|3829.37|3820.67|3827.94|3819.24|3829.48|3820.78|3827.83|3819.13|32
1641324180000|2022-01-04 19:23:00|3827.88|3819.18|3826.52|3817.82|3828.05|3819.35|3825.61|3816.91|31
1641324190000|2022-01-04 19:23:10|3826.5|3817.8|3828.97|3820.27|3829.05|3820.35|3826.26|3817.56|37
1641324200000|2022-01-04 19:23:20|3829.34|3820.64|3829.19|3820.49|3829.43|3820.73|3828.85|3820.15|37
1641324210000|2022-01-04 19:23:30|3829.15|3820.45|3828.69|3819.99|3829.24|3820.54|3828.5|3819.8|32
1641324220000|2022-01-04 19:23:40|3829.04|3820.34|3827.36|3818.66|3829.25|3820.55|3827.27|3818.57|33
1641324230000|2022-01-04 19:23:50|3827.38|3818.68|3826.88|3818.18|3827.38|3818.68|3826.83|3818.13|25
1641324240000|2022-01-04 19:24:00|3826.89|3818.19|3826.81|3818.11|3827.88|3819.18|3826.79|3818.09|27
1641324250000|2022-01-04 19:24:10|3826.83|3818.13|3828.03|3819.33|3828.03|3819.33|3826.83|3818.13|28
1641324260000|2022-01-04 19:24:20|3828|3819.3|3829.41|3820.71|3829.41|3820.71|3827.77|3819.07|34
1641324270000|2022-01-04 19:24:30|3829.38|3820.68|3830.77|3822.07|3831.24|3822.54|3829.38|3820.68|37
1641324280000|2022-01-04 19:24:40|3830.66|3821.96|3830.23|3821.53|3830.81|3822.11|3829.54|3820.84|39
1641324290000|2022-01-04 19:24:50|3830.24|3821.54|3830.23|3821.53|3830.45|3821.75|3830.21|3821.51|30
1641324300000|2022-01-04 19:25:00|3830.09|3821.39|3833.06|3824.36|3833.06|3824.36|3830.02|3821.32|34
1641324310000|2022-01-04 19:25:10|3833.21|3824.51|3834.18|3825.48|3834.99|3826.29|3833.21|3824.51|39
1641324320000|2022-01-04 19:25:20|3834.12|3825.42|3834.26|3825.56|3834.29|3825.59|3834.12|3825.42|19
1641324330000|2022-01-04 19:25:30|3834.17|3825.47|3832.71|3824.01|3834.17|3825.47|3832.71|3824.01|29
1641324340000|2022-01-04 19:25:40|3832.61|3823.91|3831.59|3822.89|3832.61|3823.91|3830.63|3821.93|37
1641324350000|2022-01-04 19:25:50|3831.53|3822.83|3830.79|3822.09|3831.53|3822.83|3830.41|3821.71|34
1641324360000|2022-01-04 19:26:00|3830.84|3822.14|3829.51|3820.81|3831.08|3822.38|3829.51|3820.81|30
1641324370000|2022-01-04 19:26:10|3829.49|3820.79|3829.47|3820.77|3830.81|3822.11|3829.47|3820.77|26
1641324380000|2022-01-04 19:26:20|3829.52|3820.82|3831.51|3822.81|3831.85|3823.15|3829.52|3820.82|30
1641324390000|2022-01-04 19:26:30|3831.56|3822.86|3828.62|3819.92|3831.79|3823.09|3828.62|3819.92|38
1641324400000|2022-01-04 19:26:40|3828.63|3819.93|3828.63|3819.93|3828.85|3820.15|3828.62|3819.92|14
1641324410000|2022-01-04 19:26:50|3828.64|3819.94|3828.35|3819.65|3828.67|3819.97|3828.17|3819.47|24
1641324420000|2022-01-04 19:27:00|3828.33|3819.63|3827.61|3818.91|3828.41|3819.71|3827.5|3818.8|33
1641324430000|2022-01-04 19:27:10|3827.65|3818.95|3827.97|3819.27|3828.15|3819.45|3827.26|3818.56|35
1641324440000|2022-01-04 19:27:20|3828.29|3819.59|3826.96|3818.26|3828.29|3819.59|3826.8|3818.1|36
1641324450000|2022-01-04 19:27:30|3827.01|3818.31|3826.18|3817.48|3827.02|3818.32|3826.06|3817.36|24
1641324460000|2022-01-04 19:27:40|3826.46|3817.76|3824.83|3816.13|3826.54|3817.84|3824.75|3816.05|34
1641324470000|2022-01-04 19:27:50|3824.7|3816|3824.13|3815.43|3824.88|3816.18|3823.67|3814.97|33
1641324480000|2022-01-04 19:28:00|3823.99|3815.29|3822.62|3813.92|3823.99|3815.29|3822.62|3813.92|26
1641324490000|2022-01-04 19:28:10|3822.79|3814.09|3823.45|3814.75|3823.73|3815.03|3822.35|3813.65|36
1641324500000|2022-01-04 19:28:20|3823.49|3814.79|3822.92|3814.22|3823.58|3814.88|3822.9|3814.2|26
1641324510000|2022-01-04 19:28:30|3822.87|3814.17|3822.25|3813.55|3822.93|3814.23|3822.25|3813.55|28
1641324520000|2022-01-04 19:28:40|3822.24|3813.54|3821.55|3812.85|3822.32|3813.62|3821.53|3812.83|23
1641324530000|2022-01-04 19:28:50|3821.61|3812.91|3821.13|3812.43|3821.77|3813.07|3821.13|3812.43|29
1641324540000|2022-01-04 19:29:00|3821.17|3812.47|3821.81|3813.11|3821.81|3813.11|3820.18|3811.48|37
1641324550000|2022-01-04 19:29:10|3821.84|3813.14|3823.37|3814.67|3823.79|3815.09|3821.84|3813.14|38
1641324560000|2022-01-04 19:29:20|3823.47|3814.77|3823.18|3814.48|3823.78|3815.08|3822.6|3813.9|31
1641324570000|2022-01-04 19:29:30|3823.22|3814.52|3822.04|3813.34|3823.39|3814.69|3821.93|3813.23|27
1641324580000|2022-01-04 19:29:40|3821.94|3813.24|3821.87|3813.17|3821.94|3813.24|3821.18|3812.48|33
1641324590000|2022-01-04 19:29:50|3821.88|3813.18|3822.59|3813.89|3822.61|3813.91|3821.78|3813.08|32
1641324600000|2022-01-04 19:30:00|3822.62|3813.92|3822.86|3814.16|3823.25|3814.55|3822.62|3813.92|36
1641324610000|2022-01-04 19:30:10|3822.84|3814.14|3822.41|3813.71|3823.02|3814.32|3822.36|3813.66|34
1641324620000|2022-01-04 19:30:20|3822.23|3813.53|3821.63|3812.93|3822.5|3813.8|3821.04|3812.34|38
1641324630000|2022-01-04 19:30:30|3821.56|3812.86|3822.77|3814.07|3824.01|3815.31|3821.56|3812.86|38
1641324640000|2022-01-04 19:30:40|3822.39|3813.69|3821.91|3813.21|3823.01|3814.31|3821.91|3813.21|34
1641324650000|2022-01-04 19:30:50|3821.93|3813.23|3822.52|3813.82|3822.61|3813.91|3821.93|3813.23|31
1641324660000|2022-01-04 19:31:00|3822.46|3813.76|3822.46|3813.76|3822.69|3813.99|3822.13|3813.43|30
1641324670000|2022-01-04 19:31:10|3822.45|3813.75|3823.47|3814.77|3823.5|3814.8|3822.43|3813.73|28
1641324680000|2022-01-04 19:31:20|3823.46|3814.76|3824.13|3815.43|3824.31|3815.61|3823.43|3814.73|26
1641324690000|2022-01-04 19:31:30|3823.98|3815.28|3826.87|3818.17|3827.64|3818.94|3823.98|3815.28|37
1641324700000|2022-01-04 19:31:40|3826.86|3818.16|3828.05|3819.35|3828.05|3819.35|3826.48|3817.78|26
1641324710000|2022-01-04 19:31:50|3828.06|3819.36|3829.34|3820.64|3829.63|3820.93|3828.06|3819.36|30
1641324720000|2022-01-04 19:32:00|3829.29|3820.59|3830.69|3821.99|3831|3822.3|3828.37|3819.67|38
1641324730000|2022-01-04 19:32:10|3830.88|3822.18|3831.08|3822.38|3831.42|3822.72|3829.84|3821.14|38
1641324740000|2022-01-04 19:32:20|3829.53|3820.83|3828.41|3819.71|3830.25|3821.55|3827.59|3818.89|39
1641324750000|2022-01-04 19:32:30|3828.28|3819.58|3828.95|3820.25|3829.1|3820.4|3828.28|3819.58|27
1641324760000|2022-01-04 19:32:40|3828.96|3820.26|3829.02|3820.32|3829.07|3820.37|3828.23|3819.53|23
1641324770000|2022-01-04 19:32:50|3829.01|3820.31|3826.82|3818.12|3829.01|3820.31|3826.79|3818.09|32
1641324780000|2022-01-04 19:33:00|3826.92|3818.22|3827.1|3818.4|3827.23|3818.53|3826.52|3817.82|34
1641324790000|2022-01-04 19:33:10|3826.98|3818.28|3828.1|3819.4|3828.22|3819.52|3826.98|3818.28|30
1641324800000|2022-01-04 19:33:20|3828.12|3819.42|3829.46|3820.76|3829.71|3821.01|3828.12|3819.42|29
1641324810000|2022-01-04 19:33:30|3829.47|3820.77|3828.6|3819.9|3829.48|3820.78|3828.36|3819.66|28
1641324820000|2022-01-04 19:33:40|3828.57|3819.87|3827.06|3818.36|3828.7|3820|3827.05|3818.35|38
1641324830000|2022-01-04 19:33:50|3827.08|3818.38|3826.57|3817.87|3827.69|3818.99|3826.57|3817.87|37
1641324840000|2022-01-04 19:34:00|3826.59|3817.89|3826.77|3818.07|3827.03|3818.33|3826.39|3817.69|33
1641324850000|2022-01-04 19:34:10|3826.73|3818.03|3825.17|3816.47|3826.73|3818.03|3824.53|3815.83|30
1641324860000|2022-01-04 19:34:20|3825.06|3816.36|3824.97|3816.27|3825.4|3816.7|3824.51|3815.81|28
1641324870000|2022-01-04 19:34:30|3824.96|3816.26|3824.66|3815.96|3824.98|3816.28|3824.53|3815.83|22
1641324880000|2022-01-04 19:34:40|3824.68|3815.98|3824.55|3815.85|3824.91|3816.21|3824.55|3815.85|25
1641324890000|2022-01-04 19:34:50|3824.78|3816.08|3824.21|3815.51|3824.78|3816.08|3824.13|3815.43|27
1641324900000|2022-01-04 19:35:00|3824.08|3815.38|3823.94|3815.24|3824.21|3815.51|3823.82|3815.12|27
1641324910000|2022-01-04 19:35:10|3823.95|3815.25|3821.26|3812.56|3823.95|3815.25|3821.12|3812.42|29
1641324920000|2022-01-04 19:35:20|3821.22|3812.52|3820.61|3811.91|3821.54|3812.84|3820.51|3811.81|27
1641324930000|2022-01-04 19:35:30|3820.14|3811.44|3818.67|3809.97|3820.38|3811.68|3818.65|3809.95|33
1641324940000|2022-01-04 19:35:40|3818.82|3810.12|3820|3811.3|3820.32|3811.62|3818.82|3810.12|38
1641324950000|2022-01-04 19:35:50|3820.04|3811.34|3819.9|3811.2|3820.04|3811.34|3819.65|3810.95|32
1641324960000|2022-01-04 19:36:00|3820|3811.3|3819.05|3810.35|3820|3811.3|3818.65|3809.95|32
1641324970000|2022-01-04 19:36:10|3819.22|3810.52|3819.39|3810.69|3820.3|3811.6|3819.21|3810.51|38
1641324980000|2022-01-04 19:36:20|3819.16|3810.46|3819.44|3810.74|3819.55|3810.85|3818.89|3810.19|35
1641324990000|2022-01-04 19:36:30|3819.47|3810.77|3819.1|3810.4|3819.6|3810.9|3818.68|3809.98|30
1641325000000|2022-01-04 19:36:40|3819|3810.3|3819|3810.3|3819.36|3810.66|3818.75|3810.05|18
1641325010000|2022-01-04 19:36:50|3818.7|3810|3819.56|3810.86|3819.64|3810.94|3817.95|3809.25|33
1641325020000|2022-01-04 19:37:00|3819.49|3810.79|3818.66|3809.96|3819.49|3810.79|3818.57|3809.87|36
1641325030000|2022-01-04 19:37:10|3818.63|3809.93|3818.17|3809.47|3819.36|3810.66|3817.22|3808.52|34
1641325040000|2022-01-04 19:37:20|3817.94|3809.24|3816.1|3807.4|3817.95|3809.25|3816.1|3807.4|34
1641325050000|2022-01-04 19:37:30|3815.95|3807.25|3816.2|3807.5|3816.2|3807.5|3815.18|3806.48|35
1641325060000|2022-01-04 19:37:40|3816.28|3807.58|3816.48|3807.78|3816.78|3808.08|3816.01|3807.31|38
1641325070000|2022-01-04 19:37:50|3816.49|3807.79|3815.85|3807.15|3816.79|3808.09|3815.85|3807.15|37
1641325080000|2022-01-04 19:38:00|3816.47|3807.77|3815.45|3806.75|3816.47|3807.77|3815.45|3806.75|29
1641325090000|2022-01-04 19:38:10|3815.71|3807.01|3814.68|3805.98|3815.86|3807.16|3814.43|3805.73|33
1641325100000|2022-01-04 19:38:20|3814.56|3805.86|3814.2|3805.5|3815.31|3806.61|3814.06|3805.36|31
1641325110000|2022-01-04 19:38:30|3814.26|3805.56|3813.49|3804.79|3814.26|3805.56|3812.5|3803.8|31
1641325120000|2022-01-04 19:38:40|3813.73|3805.03|3813.27|3804.57|3814.26|3805.56|3813.22|3804.52|38
1641325130000|2022-01-04 19:38:50|3813.29|3804.59|3813.02|3804.32|3814.38|3805.68|3812.75|3804.05|34
1641325140000|2022-01-04 19:39:00|3813.07|3804.37|3813.42|3804.72|3813.58|3804.88|3812.2|3803.5|34
1641325150000|2022-01-04 19:39:10|3813.4|3804.7|3815.23|3806.53|3815.98|3807.28|3812.62|3803.92|37
1641325160000|2022-01-04 19:39:20|3815.24|3806.54|3813.69|3804.99|3815.66|3806.96|3813.59|3804.89|35
1641325170000|2022-01-04 19:39:30|3813.78|3805.08|3813.31|3804.61|3814.11|3805.41|3813.25|3804.55|36
1641325180000|2022-01-04 19:39:40|3813.39|3804.69|3813.62|3804.92|3813.91|3805.21|3813.36|3804.66|24
1641325190000|2022-01-04 19:39:50|3813.25|3804.55|3813.29|3804.59|3813.29|3804.59|3812.94|3804.24|26
1641325200000|2022-01-04 19:40:00|3813.25|3804.55|3812.06|3803.36|3813.25|3804.55|3811.96|3803.26|30
1641325210000|2022-01-04 19:40:10|3812.16|3803.46|3813.61|3804.91|3813.9|3805.2|3812.16|3803.46|35
1641325220000|2022-01-04 19:40:20|3813.6|3804.9|3815.33|3806.63|3815.33|3806.63|3813.5|3804.8|29
1641325230000|2022-01-04 19:40:30|3815.38|3806.68|3817.05|3808.35|3817.6|3808.9|3815.38|3806.68|40
1641325240000|2022-01-04 19:40:40|3817.04|3808.34|3817.19|3808.49|3817.53|3808.83|3816.86|3808.16|33
1641325250000|2022-01-04 19:40:50|3817.39|3808.69|3817.47|3808.77|3818.03|3809.33|3816.47|3807.77|28
1641325260000|2022-01-04 19:41:00|3817.31|3808.61|3819.87|3811.17|3820.06|3811.36|3816.84|3808.14|40
1641325270000|2022-01-04 19:41:10|3819.81|3811.11|3818.28|3809.58|3819.81|3811.11|3818.17|3809.47|38
1641325280000|2022-01-04 19:41:20|3818.38|3809.68|3818.79|3810.09|3818.99|3810.29|3818.14|3809.44|39
1641325290000|2022-01-04 19:41:30|3818.74|3810.04|3817.69|3808.99|3819.17|3810.47|3817.52|3808.82|37
1641325300000|2022-01-04 19:41:40|3817.63|3808.93|3817.23|3808.53|3818.02|3809.32|3816.96|3808.26|36
1641325310000|2022-01-04 19:41:50|3817.79|3809.09|3815.65|3806.95|3817.79|3809.09|3815.55|3806.85|36
1641325320000|2022-01-04 19:42:00|3815.62|3806.92|3814.67|3805.97|3815.72|3807.02|3814.29|3805.59|38
1641325330000|2022-01-04 19:42:10|3814.68|3805.98|3814.42|3805.72|3815.04|3806.34|3814.42|3805.72|37
1641325340000|2022-01-04 19:42:20|3814.73|3806.03|3812.45|3803.75|3814.84|3806.14|3812.37|3803.67|35
1641325350000|2022-01-04 19:42:30|3812.21|3803.51|3812.51|3803.81|3814.04|3805.34|3811.86|3803.16|39
1641325360000|2022-01-04 19:42:40|3812.48|3803.78|3811.63|3802.93|3812.63|3803.93|3811.63|3802.93|34
1641325370000|2022-01-04 19:42:50|3812.05|3803.35|3813.77|3805.07|3814.04|3805.34|3811.46|3802.76|32
1641325380000|2022-01-04 19:43:00|3813.64|3804.94|3817.13|3808.43|3817.36|3808.66|3813.64|3804.94|39
1641325390000|2022-01-04 19:43:10|3816.96|3808.26|3814.21|3805.51|3817.36|3808.66|3814.21|3805.51|37
1641325400000|2022-01-04 19:43:20|3814.65|3805.95|3814.83|3806.13|3815.81|3807.11|3814.43|3805.73|40
1641325410000|2022-01-04 19:43:30|3814.9|3806.2|3812.69|3803.99|3814.95|3806.25|3812.58|3803.88|38
1641325420000|2022-01-04 19:43:40|3812.85|3804.15|3813.02|3804.32|3813.29|3804.59|3812.67|3803.97|24
1641325430000|2022-01-04 19:43:50|3813.1|3804.4|3813.24|3804.54|3813.3|3804.6|3812.67|3803.97|24
1641325440000|2022-01-04 19:44:00|3813.2|3804.5|3814.07|3805.37|3814.2|3805.5|3812.8|3804.1|21
1641325450000|2022-01-04 19:44:10|3814.14|3805.44|3813.47|3804.77|3814.51|3805.81|3812.38|3803.68|36
1641325460000|2022-01-04 19:44:20|3813.5|3804.8|3814.74|3806.04|3814.75|3806.05|3813.41|3804.71|35
1641325470000|2022-01-04 19:44:30|3814.91|3806.21|3812.48|3803.78|3815|3806.3|3812.45|3803.75|40
1641325480000|2022-01-04 19:44:40|3812.53|3803.83|3813.11|3804.41|3813.17|3804.47|3811.96|3803.26|36
1641325490000|2022-01-04 19:44:50|3813.1|3804.4|3813.64|3804.94|3813.64|3804.94|3812.75|3804.05|31
1641325500000|2022-01-04 19:45:00|3813.61|3804.91|3815.31|3806.61|3815.32|3806.62|3813.61|3804.91|34
1641325510000|2022-01-04 19:45:10|3815.14|3806.44|3816.08|3807.38|3817.07|3808.37|3815.14|3806.44|37
1641325520000|2022-01-04 19:45:20|3816.02|3807.32|3817.4|3808.7|3817.49|3808.79|3815.87|3807.17|30
1641325530000|2022-01-04 19:45:30|3817.39|3808.69|3816.81|3808.11|3817.39|3808.69|3816.18|3807.48|38
1641325540000|2022-01-04 19:45:40|3816.8|3808.1|3815.53|3806.83|3817|3808.3|3815.24|3806.54|33
1641325550000|2022-01-04 19:45:50|3815.9|3807.2|3815.29|3806.59|3815.9|3807.2|3814.98|3806.28|37
1641325560000|2022-01-04 19:46:00|3815.35|3806.65|3817.15|3808.45|3817.15|3808.45|3815.35|3806.65|36
1641325570000|2022-01-04 19:46:10|3817.3|3808.6|3816.04|3807.34|3817.34|3808.64|3815.52|3806.82|34
1641325580000|2022-01-04 19:46:20|3816.02|3807.32|3814.74|3806.04|3816.02|3807.32|3814.34|3805.64|39
1641325590000|2022-01-04 19:46:30|3814.59|3805.89|3813.05|3804.35|3814.7|3806|3812.58|3803.88|35
1641325600000|2022-01-04 19:46:40|3813.04|3804.34|3814.55|3805.85|3815.16|3806.46|3813.02|3804.32|39
1641325610000|2022-01-04 19:46:50|3814.6|3805.9|3814.4|3805.7|3815.69|3806.99|3814.4|3805.7|31
1641325620000|2022-01-04 19:47:00|3814.54|3805.84|3815.08|3806.38|3815.1|3806.4|3814.54|3805.84|35
1641325630000|2022-01-04 19:47:10|3815|3806.3|3814.28|3805.58|3815.13|3806.43|3814.28|3805.58|27
1641325640000|2022-01-04 19:47:20|3814.2|3805.5|3813.92|3805.22|3814.71|3806.01|3813.67|3804.97|30
1641325650000|2022-01-04 19:47:30|3813.87|3805.17|3812.46|3803.76|3813.87|3805.17|3812.45|3803.75|35
1641325660000|2022-01-04 19:47:40|3812.67|3803.97|3812.1|3803.4|3812.7|3804|3811.91|3803.21|37
1641325670000|2022-01-04 19:47:50|3810.85|3802.15|3811.93|3803.23|3811.94|3803.24|3810.62|3801.92|36
1641325680000|2022-01-04 19:48:00|3812.09|3803.39|3813.3|3804.6|3816.24|3807.54|3812.09|3803.39|39
1641325690000|2022-01-04 19:48:10|3813.19|3804.49|3812.26|3803.56|3813.4|3804.7|3812.24|3803.54|40
1641325700000|2022-01-04 19:48:20|3812.25|3803.55|3811.57|3802.87|3812.67|3803.97|3811.54|3802.84|35
1641325710000|2022-01-04 19:48:30|3811.45|3802.75|3812.24|3803.54|3812.24|3803.54|3811.39|3802.69|36
1641325720000|2022-01-04 19:48:40|3812.14|3803.44|3812.11|3803.41|3812.31|3803.61|3811.32|3802.62|35
1641325730000|2022-01-04 19:48:50|3811.63|3802.93|3810.63|3801.93|3812.18|3803.48|3810.63|3801.93|34
1641325740000|2022-01-04 19:49:00|3810.66|3801.96|3811.28|3802.58|3811.38|3802.68|3810.66|3801.96|30
1641325750000|2022-01-04 19:49:10|3811.29|3802.59|3811.34|3802.64|3811.81|3803.11|3810.74|3802.04|37
1641325760000|2022-01-04 19:49:20|3811.55|3802.85|3811.15|3802.45|3811.63|3802.93|3810.87|3802.17|37
1641325770000|2022-01-04 19:49:30|3811.27|3802.57|3811.08|3802.38|3811.44|3802.74|3810.58|3801.88|35
1641325780000|2022-01-04 19:49:40|3811.4|3802.7|3810.04|3801.34|3811.56|3802.86|3809.91|3801.21|36
1641325790000|2022-01-04 19:49:50|3810.1|3801.4|3811.69|3802.99|3811.69|3802.99|3810.06|3801.36|39
1641325800000|2022-01-04 19:50:00|3811.68|3802.98|3811.5|3802.8|3811.93|3803.23|3811.33|3802.63|33
1641325810000|2022-01-04 19:50:10|3811.51|3802.81|3809.91|3801.21|3811.61|3802.91|3809.6|3800.9|30
1641325820000|2022-01-04 19:50:20|3809.97|3801.27|3810.18|3801.48|3810.35|3801.65|3809.88|3801.18|30
1641325830000|2022-01-04 19:50:30|3810.25|3801.55|3808.97|3800.27|3810.25|3801.55|3808.38|3799.68|36
1641325840000|2022-01-04 19:50:40|3808.99|3800.29|3808.63|3799.93|3809.05|3800.35|3808.4|3799.7|39
1641325850000|2022-01-04 19:50:50|3808.56|3799.86|3808.14|3799.44|3808.67|3799.97|3807.68|3798.98|29
1641325860000|2022-01-04 19:51:00|3808.22|3799.52|3808.59|3799.89|3808.62|3799.92|3807.9|3799.2|34
1641325870000|2022-01-04 19:51:10|3808.61|3799.91|3808.3|3799.6|3808.75|3800.05|3808.03|3799.33|37
1641325880000|2022-01-04 19:51:20|3808.29|3799.59|3807.85|3799.15|3808.42|3799.72|3807.51|3798.81|37
1641325890000|2022-01-04 19:51:30|3807.52|3798.82|3806.42|3797.72|3807.62|3798.92|3804.48|3795.78|32
1641325900000|2022-01-04 19:51:40|3806.45|3797.75|3806.78|3798.08|3807.13|3798.43|3806.42|3797.72|39
1641325910000|2022-01-04 19:51:50|3806.66|3797.96|3806.82|3798.12|3807.03|3798.33|3806.59|3797.89|30
1641325920000|2022-01-04 19:52:00|3806.94|3798.24|3807.6|3798.9|3808.1|3799.4|3806.94|3798.24|35
1641325930000|2022-01-04 19:52:10|3807.59|3798.89|3807.71|3799.01|3807.89|3799.19|3807.25|3798.55|36
1641325940000|2022-01-04 19:52:20|3807.72|3799.02|3807.58|3798.88|3807.88|3799.18|3807.48|3798.78|32
1641325950000|2022-01-04 19:52:30|3807.62|3798.92|3807.67|3798.97|3807.81|3799.11|3807.24|3798.54|27
1641325960000|2022-01-04 19:52:40|3807.6|3798.9|3807.66|3798.96|3807.66|3798.96|3807.6|3798.9|4
1641325970000|2022-01-04 19:52:50|3807.58|3798.88|3807.64|3798.94|3807.69|3798.99|3807.51|3798.81|28
1641325980000|2022-01-04 19:53:00|3807.73|3799.03|3809.07|3800.37|3809.07|3800.37|3807.73|3799.03|26
1641325990000|2022-01-04 19:53:10|3809.14|3800.44|3809.38|3800.68|3809.5|3800.8|3808.95|3800.25|27
1641326000000|2022-01-04 19:53:20|3809.39|3800.69|3809.34|3800.64|3809.41|3800.71|3809.19|3800.49|27
1641326010000|2022-01-04 19:53:30|3809.36|3800.66|3810.49|3801.79|3810.49|3801.79|3809.12|3800.42|22
1641326020000|2022-01-04 19:53:40|3810.5|3801.8|3811.87|3803.17|3811.9|3803.2|3810.5|3801.8|30
1641326030000|2022-01-04 19:53:50|3811.55|3802.85|3811.36|3802.66|3811.55|3802.85|3810.54|3801.84|18
1641326040000|2022-01-04 19:54:00|3811.37|3802.67|3811.94|3803.24|3811.98|3803.28|3810.65|3801.95|31
1641326050000|2022-01-04 19:54:10|3811.86|3803.16|3812.84|3804.14|3812.85|3804.15|3811.81|3803.11|34
1641326060000|2022-01-04 19:54:20|3812.87|3804.17|3815.65|3806.95|3816.07|3807.37|3812.87|3804.17|37
1641326070000|2022-01-04 19:54:30|3815.73|3807.03|3816.53|3807.83|3816.53|3807.83|3815.46|3806.76|33
1641326080000|2022-01-04 19:54:40|3816.51|3807.81|3816.45|3807.75|3816.88|3808.18|3815.92|3807.22|32
1641326090000|2022-01-04 19:54:50|3816.42|3807.72|3815.97|3807.27|3816.77|3808.07|3815.87|3807.17|32
1641326100000|2022-01-04 19:55:00|3815.96|3807.26|3813.61|3804.91|3816.09|3807.39|3813.53|3804.83|37
1641326110000|2022-01-04 19:55:10|3813.83|3805.13|3812.84|3804.14|3813.84|3805.14|3812.71|3804.01|38
1641326120000|2022-01-04 19:55:20|3812.63|3803.93|3811.59|3802.89|3813.02|3804.32|3811.59|3802.89|35
1641326130000|2022-01-04 19:55:30|3811.57|3802.87|3811.23|3802.53|3812.13|3803.43|3811.08|3802.38|33
1641326140000|2022-01-04 19:55:40|3811.22|3802.52|3809.67|3800.97|3811.94|3803.24|3809.67|3800.97|36
1641326150000|2022-01-04 19:55:50|3809.61|3800.91|3808.95|3800.25|3809.67|3800.97|3808.58|3799.88|31
1641326160000|2022-01-04 19:56:00|3809.16|3800.46|3810.41|3801.71|3810.55|3801.85|3809.16|3800.46|35
1641326170000|2022-01-04 19:56:10|3810.46|3801.76|3806.55|3797.85|3810.46|3801.76|3806.49|3797.79|36
1641326180000|2022-01-04 19:56:20|3806.88|3798.18|3807.32|3798.62|3807.35|3798.65|3806.28|3797.58|34
1641326190000|2022-01-04 19:56:30|3807.34|3798.64|3807.82|3799.12|3809.91|3801.21|3807.33|3798.63|35
1641326200000|2022-01-04 19:56:40|3807.91|3799.21|3807.93|3799.23|3808.74|3800.04|3807.68|3798.98|28
1641326210000|2022-01-04 19:56:50|3808.17|3799.47|3809.23|3800.53|3809.38|3800.68|3808.17|3799.47|28
1641326220000|2022-01-04 19:57:00|3809.16|3800.46|3808.92|3800.22|3809.26|3800.56|3808.56|3799.86|26
1641326230000|2022-01-04 19:57:10|3808.97|3800.27|3808.12|3799.42|3809.06|3800.36|3807.97|3799.27|23
1641326240000|2022-01-04 19:57:20|3807.91|3799.21|3807.85|3799.15|3808.56|3799.86|3807.1|3798.4|40
1641326250000|2022-01-04 19:57:30|3807.86|3799.16|3808.13|3799.43|3808.37|3799.67|3807.86|3799.16|28
1641326260000|2022-01-04 19:57:40|3808.14|3799.44|3808.31|3799.61|3808.68|3799.98|3808.14|3799.44|31
1641326270000|2022-01-04 19:57:50|3808.36|3799.66|3809.31|3800.61|3809.31|3800.61|3808.35|3799.65|31
1641326280000|2022-01-04 19:58:00|3809.15|3800.45|3810.09|3801.39|3810.11|3801.41|3808.9|3800.2|31
1641326290000|2022-01-04 19:58:10|3810.1|3801.4|3808.7|3800|3810.29|3801.59|3808.7|3800|36
1641326300000|2022-01-04 19:58:20|3808.71|3800.01|3810.09|3801.39|3810.28|3801.58|3808.57|3799.87|32
1641326310000|2022-01-04 19:58:30|3810.15|3801.45|3811.06|3802.36|3811.09|3802.39|3810.15|3801.45|32
1641326320000|2022-01-04 19:58:40|3811.07|3802.37|3811.47|3802.77|3811.95|3803.25|3811.07|3802.37|35
1641326330000|2022-01-04 19:58:50|3811.38|3802.68|3811.22|3802.52|3811.62|3802.92|3811.12|3802.42|34
1641326340000|2022-01-04 19:59:00|3811.57|3802.87|3811.87|3803.17|3811.95|3803.25|3811.41|3802.71|33
1641326350000|2022-01-04 19:59:10|3811.97|3803.27|3811.89|3803.19|3812.2|3803.5|3811.85|3803.15|29
1641326360000|2022-01-04 19:59:20|3811.9|3803.2|3813.57|3804.87|3813.58|3804.88|3811.9|3803.2|36
1641326370000|2022-01-04 19:59:30|3813.63|3804.93|3815.33|3806.63|3815.54|3806.84|3813.63|3804.93|34
1641326380000|2022-01-04 19:59:40|3815.32|3806.62|3814.71|3806.01|3815.32|3806.62|3813.97|3805.27|31
1641326390000|2022-01-04 19:59:50|3814.64|3805.94|3815.37|3806.67|3815.37|3806.67|3814.64|3805.94|29
1641326400000|2022-01-04 20:00:00|3815.38|3806.68|3813.76|3805.06|3815.41|3806.71|3813.11|3804.41|32
1641326410000|2022-01-04 20:00:10|3813.75|3805.05|3818.42|3809.72|3818.42|3809.72|3813.56|3804.86|32
1641326420000|2022-01-04 20:00:20|3819.25|3810.55|3826.48|3817.78|3826.48|3817.78|3819.25|3810.55|38
1641326430000|2022-01-04 20:00:30|3826.55|3817.85|3825.82|3817.12|3827|3818.3|3823.76|3815.06|40
1641326440000|2022-01-04 20:00:40|3825.91|3817.21|3824.39|3815.69|3827.08|3818.38|3824.13|3815.43|40
1641326450000|2022-01-04 20:00:50|3824.26|3815.56|3823.17|3814.47|3824.74|3816.04|3822.08|3813.38|37
1641326460000|2022-01-04 20:01:00|3823|3814.3|3821.77|3813.07|3823.58|3814.88|3820.88|3812.18|38
1641326470000|2022-01-04 20:01:10|3821.9|3813.2|3819.38|3810.68|3821.9|3813.2|3819.03|3810.33|39
1641326480000|2022-01-04 20:01:20|3819.48|3810.78|3819.43|3810.73|3819.58|3810.88|3818.15|3809.45|38
1641326490000|2022-01-04 20:01:30|3819.3|3810.6|3818.57|3809.87|3819.75|3811.05|3817.96|3809.26|38
1641326500000|2022-01-04 20:01:40|3818.51|3809.81|3815.93|3807.23|3818.51|3809.81|3815.93|3807.23|36
1641326510000|2022-01-04 20:01:50|3815.85|3807.15|3817.34|3808.64|3818.01|3809.31|3815.85|3807.15|38
1641326520000|2022-01-04 20:02:00|3817.42|3808.72|3816.89|3808.19|3817.51|3808.81|3816.73|3808.03|33
1641326530000|2022-01-04 20:02:10|3816.97|3808.27|3813.76|3805.06|3816.97|3808.27|3813.4|3804.7|37
1641326540000|2022-01-04 20:02:20|3813.39|3804.69|3814.03|3805.33|3814.05|3805.35|3813.39|3804.69|36
1641326550000|2022-01-04 20:02:30|3813.78|3805.08|3813.79|3805.09|3813.93|3805.23|3813.3|3804.6|36
1641326560000|2022-01-04 20:02:40|3813.81|3805.11|3811.72|3803.02|3813.81|3805.11|3810.81|3802.11|37
1641326570000|2022-01-04 20:02:50|3811.73|3803.03|3812.19|3803.49|3812.62|3803.92|3811.54|3802.84|39
1641326580000|2022-01-04 20:03:00|3812.17|3803.47|3812.47|3803.77|3812.47|3803.77|3811.92|3803.22|34
1641326590000|2022-01-04 20:03:10|3812.48|3803.78|3812.72|3804.02|3813.86|3805.16|3812.3|3803.6|30
1641326600000|2022-01-04 20:03:20|3812.68|3803.98|3812|3803.3|3813.56|3804.86|3812|3803.3|27
1641326610000|2022-01-04 20:03:30|3812.09|3803.39|3810.67|3801.97|3812.39|3803.69|3809.93|3801.23|33
1641326620000|2022-01-04 20:03:40|3810.57|3801.87|3808.76|3800.06|3810.57|3801.87|3808.57|3799.87|34
1641326630000|2022-01-04 20:03:50|3808.86|3800.16|3808.7|3800|3808.86|3800.16|3808.14|3799.44|31
1641326640000|2022-01-04 20:04:00|3808.84|3800.14|3809.76|3801.06|3811.29|3802.59|3808.84|3800.14|36
1641326650000|2022-01-04 20:04:10|3809.88|3801.18|3808.91|3800.21|3809.88|3801.18|3808.11|3799.41|37
1641326660000|2022-01-04 20:04:20|3808.86|3800.16|3807.95|3799.25|3808.91|3800.21|3807.7|3799|38
1641326670000|2022-01-04 20:04:30|3807.89|3799.19|3804.51|3795.81|3808.32|3799.62|3803.34|3794.64|38
1641326680000|2022-01-04 20:04:40|3804.43|3795.73|3807.06|3798.36|3807.15|3798.45|3804.29|3795.59|40
1641326690000|2022-01-04 20:04:50|3807.09|3798.39|3805.45|3796.75|3807.09|3798.39|3805.36|3796.66|35
1641326700000|2022-01-04 20:05:00|3805.5|3796.8|3804.48|3795.78|3805.62|3796.92|3804.26|3795.56|37
1641326710000|2022-01-04 20:05:10|3804.54|3795.84|3804.41|3795.71|3805.68|3796.98|3804.41|3795.71|23
1641326720000|2022-01-04 20:05:20|3804.67|3795.97|3803.01|3794.31|3804.67|3795.97|3802.92|3794.22|28
1641326730000|2022-01-04 20:05:30|3803|3794.3|3803.71|3795.01|3803.73|3795.03|3802.96|3794.26|20
1641326740000|2022-01-04 20:05:40|3803.74|3795.04|3804|3795.3|3804.88|3796.18|3803.43|3794.73|23
1641326750000|2022-01-04 20:05:50|3803.92|3795.22|3803.88|3795.18|3804.03|3795.33|3803.88|3795.18|12
1641326760000|2022-01-04 20:06:00|3803.99|3795.29|3803.03|3794.33|3803.99|3795.29|3802.87|3794.17|20
1641326770000|2022-01-04 20:06:10|3803|3794.3|3803.41|3794.71|3803.41|3794.71|3802.87|3794.17|29
1641326780000|2022-01-04 20:06:20|3803.43|3794.73|3803.48|3794.78|3803.57|3794.87|3803.24|3794.54|31
1641326790000|2022-01-04 20:06:30|3803.56|3794.86|3803.7|3795|3803.76|3795.06|3803.56|3794.86|20
1641326800000|2022-01-04 20:06:40|3803.68|3794.98|3803.71|3795.01|3803.76|3795.06|3803.59|3794.89|15
1641326810000|2022-01-04 20:06:50|3803.7|3795|3804.27|3795.57|3804.78|3796.08|3803.62|3794.92|33
1641326820000|2022-01-04 20:07:00|3804.04|3795.34|3803.7|3795|3804.28|3795.58|3803.35|3794.65|35
1641326830000|2022-01-04 20:07:10|3803.79|3795.09|3803.8|3795.1|3803.85|3795.15|3803.68|3794.98|25
1641326840000|2022-01-04 20:07:20|3803.73|3795.03|3803.79|3795.09|3803.89|3795.19|3803.67|3794.97|20
1641326850000|2022-01-04 20:07:30|3803.8|3795.1|3803.36|3794.66|3803.83|3795.13|3803.19|3794.49|28
1641326860000|2022-01-04 20:07:40|3803.37|3794.67|3803.41|3794.71|3803.55|3794.85|3803.37|3794.67|22
1641326870000|2022-01-04 20:07:50|3803.42|3794.72|3803.97|3795.27|3803.97|3795.27|3803.16|3794.46|20
1641326880000|2022-01-04 20:08:00|3803.94|3795.24|3804.38|3795.68|3804.45|3795.75|3803.94|3795.24|18
1641326890000|2022-01-04 20:08:10|3804.41|3795.71|3805.53|3796.83|3805.59|3796.89|3804.41|3795.71|19
1641326900000|2022-01-04 20:08:20|3805.58|3796.88|3806.11|3797.41|3806.3|3797.6|3805.57|3796.87|10
1641326910000|2022-01-04 20:08:30|3806.09|3797.39|3804.01|3795.31|3806.17|3797.47|3803.85|3795.15|32
1641326920000|2022-01-04 20:08:40|3803.98|3795.28|3806.19|3797.49|3806.19|3797.49|3803.94|3795.24|35
1641326930000|2022-01-04 20:08:50|3805.93|3797.23|3805.33|3796.63|3806.37|3797.67|3805.33|3796.63|36
1641326940000|2022-01-04 20:09:00|3805.35|3796.65|3805.95|3797.25|3805.98|3797.28|3805.35|3796.65|34
1641326950000|2022-01-04 20:09:10|3805.92|3797.22|3804.39|3795.69|3806|3797.3|3803.99|3795.29|37
1641326960000|2022-01-04 20:09:20|3804.43|3795.73|3806.22|3797.52|3806.33|3797.63|3804.43|3795.73|35
1641326970000|2022-01-04 20:09:30|3806.13|3797.43|3806.25|3797.55|3806.27|3797.57|3805.77|3797.07|28
1641326980000|2022-01-04 20:09:40|3806.32|3797.62|3806.32|3797.62|3806.41|3797.71|3806.14|3797.44|19
1641326990000|2022-01-04 20:09:50|3806.3|3797.6|3806.5|3797.8|3806.51|3797.81|3806.19|3797.49|20
1641327000000|2022-01-04 20:10:00|3806.16|3797.46|3806.01|3797.31|3806.16|3797.46|3805.19|3796.49|31
1641327010000|2022-01-04 20:10:10|3805.99|3797.29|3806|3797.3|3806.17|3797.47|3805.85|3797.15|20
1641327020000|2022-01-04 20:10:20|3806.06|3797.36|3807.7|3799|3807.7|3799|3806.06|3797.36|26
1641327030000|2022-01-04 20:10:30|3807.73|3799.03|3806.18|3797.48|3808.04|3799.34|3805.74|3797.04|33
1641327040000|2022-01-04 20:10:40|3806.21|3797.51|3807.87|3799.17|3807.87|3799.17|3806.05|3797.35|35
1641327050000|2022-01-04 20:10:50|3807.93|3799.23|3808.67|3799.97|3808.67|3799.97|3807.24|3798.54|33
1641327060000|2022-01-04 20:11:00|3808.7|3800|3808.03|3799.33|3809.37|3800.67|3807.82|3799.12|37
1641327070000|2022-01-04 20:11:10|3808.12|3799.42|3808.81|3800.11|3808.94|3800.24|3808.1|3799.4|39
1641327080000|2022-01-04 20:11:20|3808.91|3800.21|3807.57|3798.87|3808.96|3800.26|3807.53|3798.83|34
1641327090000|2022-01-04 20:11:30|3807.59|3798.89|3808.48|3799.78|3808.48|3799.78|3806.99|3798.29|35
1641327100000|2022-01-04 20:11:40|3808.74|3800.04|3811.91|3803.21|3811.91|3803.21|3808.74|3800.04|39
1641327110000|2022-01-04 20:11:50|3811.79|3803.09|3811.87|3803.17|3812.02|3803.32|3811.4|3802.7|35
1641327120000|2022-01-04 20:12:00|3811.85|3803.15|3811.85|3803.15|3812.23|3803.53|3811.45|3802.75|36
1641327130000|2022-01-04 20:12:10|3811.95|3803.25|3815.13|3806.43|3815.13|3806.43|3811.95|3803.25|37
1641327140000|2022-01-04 20:12:20|3814.88|3806.18|3815.19|3806.49|3815.26|3806.56|3814.4|3805.7|39
1641327150000|2022-01-04 20:12:30|3815.12|3806.42|3815.17|3806.47|3815.7|3807|3814.88|3806.18|33
1641327160000|2022-01-04 20:12:40|3815.19|3806.49|3817.61|3808.91|3817.61|3808.91|3815.15|3806.45|37
1641327170000|2022-01-04 20:12:50|3817.5|3808.8|3816.2|3807.5|3817.58|3808.88|3815.91|3807.21|38
1641327180000|2022-01-04 20:13:00|3816.14|3807.44|3816.08|3807.38|3816.4|3807.7|3815.74|3807.04|34
1641327190000|2022-01-04 20:13:10|3816.11|3807.41|3817.1|3808.4|3817.6|3808.9|3816.11|3807.41|33
1641327200000|2022-01-04 20:13:20|3817.11|3808.41|3816.79|3808.09|3817.95|3809.25|3816.79|3808.09|37
1641327210000|2022-01-04 20:13:30|3816.81|3808.11|3815.65|3806.95|3816.86|3808.16|3815.5|3806.8|34
1641327220000|2022-01-04 20:13:40|3815.66|3806.96|3814.02|3805.32|3815.68|3806.98|3813.93|3805.23|34
1641327230000|2022-01-04 20:13:50|3813.91|3805.21|3811.65|3802.95|3813.91|3805.21|3811.65|3802.95|32
1641327240000|2022-01-04 20:14:00|3811.66|3802.96|3812.71|3804.01|3812.81|3804.11|3811.56|3802.86|29
1641327250000|2022-01-04 20:14:10|3812.72|3804.02|3812.19|3803.49|3812.86|3804.16|3812.1|3803.4|32
1641327260000|2022-01-04 20:14:20|3812.17|3803.47|3812.18|3803.48|3812.2|3803.5|3812.02|3803.32|14
1641327270000|2022-01-04 20:14:30|3811.67|3802.97|3812.17|3803.47|3812.44|3803.74|3811.64|3802.94|37
1641327280000|2022-01-04 20:14:40|3812.18|3803.48|3812.01|3803.31|3812.54|3803.84|3811.92|3803.22|31
1641327290000|2022-01-04 20:14:50|3812.11|3803.41|3813.45|3804.75|3813.45|3804.75|3812.11|3803.41|32
1641327300000|2022-01-04 20:15:00|3813.4|3804.7|3814.89|3806.19|3814.99|3806.29|3813.17|3804.47|32
1641327310000|2022-01-04 20:15:10|3814.76|3806.06|3816.62|3807.92|3817.02|3808.32|3814.76|3806.06|37
1641327320000|2022-01-04 20:15:20|3816.52|3807.82|3816.57|3807.87|3816.57|3807.87|3815.26|3806.56|36
1641327330000|2022-01-04 20:15:30|3816.69|3807.99|3816.97|3808.27|3817.34|3808.64|3816.46|3807.76|34
1641327340000|2022-01-04 20:15:40|3817.03|3808.33|3817.59|3808.89|3817.8|3809.1|3817.02|3808.32|36
1641327350000|2022-01-04 20:15:50|3817.62|3808.92|3817.18|3808.48|3817.85|3809.15|3817.14|3808.44|34
1641327360000|2022-01-04 20:16:00|3817.26|3808.56|3817.61|3808.91|3817.94|3809.24|3817.24|3808.54|37
1641327370000|2022-01-04 20:16:10|3817.62|3808.92|3818.37|3809.67|3818.38|3809.68|3817.62|3808.92|29
1641327380000|2022-01-04 20:16:20|3818.51|3809.81|3817.94|3809.24|3818.65|3809.95|3817.89|3809.19|30
1641327390000|2022-01-04 20:16:30|3817.93|3809.23|3817.48|3808.78|3818.02|3809.32|3817.48|3808.78|19
1641327400000|2022-01-04 20:16:40|3817.47|3808.77|3818.12|3809.42|3818.12|3809.42|3817.47|3808.77|10
1641327410000|2022-01-04 20:16:50|3818.13|3809.43|3818.65|3809.95|3818.65|3809.95|3818.13|3809.43|13
1641327420000|2022-01-04 20:17:00|3818.64|3809.94|3819.03|3810.33|3819.19|3810.49|3818.64|3809.94|14
1641327430000|2022-01-04 20:17:10|3819.23|3810.53|3820.97|3812.27|3820.97|3812.27|3819.03|3810.33|24
1641327440000|2022-01-04 20:17:20|3821.07|3812.37|3822.54|3813.84|3822.54|3813.84|3819.98|3811.28|31
1641327450000|2022-01-04 20:17:30|3822.42|3813.72|3822.57|3813.87|3822.57|3813.87|3821.47|3812.77|34
1641327460000|2022-01-04 20:17:40|3822.42|3813.72|3822.46|3813.76|3822.47|3813.77|3822.22|3813.52|20
1641327470000|2022-01-04 20:17:50|3822.43|3813.73|3823.01|3814.31|3823.04|3814.34|3822.43|3813.73|15
1641327480000|2022-01-04 20:18:00|3823.04|3814.34|3823.41|3814.71|3823.41|3814.71|3822.64|3813.94|25
1641327490000|2022-01-04 20:18:10|3823.42|3814.72|3824.52|3815.82|3825.38|3816.68|3823.42|3814.72|31
1641327500000|2022-01-04 20:18:20|3824.41|3815.71|3822.94|3814.24|3824.41|3815.71|3822.94|3814.24|36
1641327510000|2022-01-04 20:18:30|3822.71|3814.01|3821.44|3812.74|3822.74|3814.04|3820.57|3811.87|33
1641327520000|2022-01-04 20:18:40|3821.42|3812.72|3819.66|3810.96|3821.44|3812.74|3819.56|3810.86|32
1641327530000|2022-01-04 20:18:50|3819.68|3810.98|3819.66|3810.96|3820.34|3811.64|3819.33|3810.63|32
1641327540000|2022-01-04 20:19:00|3819.64|3810.94|3818.66|3809.96|3819.8|3811.1|3818.16|3809.46|31
1641327550000|2022-01-04 20:19:10|3818.64|3809.94|3818.7|3810|3818.96|3810.26|3818.33|3809.63|37
1641327560000|2022-01-04 20:19:20|3818.77|3810.07|3818.95|3810.25|3819.18|3810.48|3818.23|3809.53|34
1641327570000|2022-01-04 20:19:30|3819.04|3810.34|3818.85|3810.15|3820.33|3811.63|3818.31|3809.61|36
1641327580000|2022-01-04 20:19:40|3818.82|3810.12|3819.07|3810.37|3819.07|3810.37|3818.41|3809.71|31
1641327590000|2022-01-04 20:19:50|3819.04|3810.34|3820.09|3811.39|3820.09|3811.39|3819.04|3810.34|38
1641327600000|2022-01-04 20:20:00|3819.91|3811.21|3819.27|3810.57|3820.12|3811.42|3819.24|3810.54|30
1641327610000|2022-01-04 20:20:10|3819.24|3810.54|3820.48|3811.78|3820.92|3812.22|3819.24|3810.54|36
1641327620000|2022-01-04 20:20:20|3820.51|3811.81|3818.99|3810.29|3820.51|3811.81|3818.91|3810.21|30
1641327630000|2022-01-04 20:20:30|3819.11|3810.41|3821.86|3813.16|3822.01|3813.31|3819.11|3810.41|36
1641327640000|2022-01-04 20:20:40|3821.85|3813.15|3822.51|3813.81|3822.82|3814.12|3821.04|3812.34|38
1641327650000|2022-01-04 20:20:50|3822.55|3813.85|3821.97|3813.27|3823.06|3814.36|3821.94|3813.24|36
1641327660000|2022-01-04 20:21:00|3821.98|3813.28|3822.29|3813.59|3822.42|3813.72|3821.84|3813.14|30
1641327670000|2022-01-04 20:21:10|3822.31|3813.61|3822.62|3813.92|3822.63|3813.93|3822|3813.3|32
1641327680000|2022-01-04 20:21:20|3822.64|3813.94|3822.07|3813.37|3822.66|3813.96|3822.01|3813.31|20
1641327690000|2022-01-04 20:21:30|3822.08|3813.38|3821.7|3813|3822.08|3813.38|3821.7|3813|14
1641327700000|2022-01-04 20:21:40|3821.72|3813.02|3821.95|3813.25|3822|3813.3|3821.58|3812.88|20
1641327710000|2022-01-04 20:21:50|3821.93|3813.23|3818.92|3810.22|3822.23|3813.53|3818.92|3810.22|33
1641327720000|2022-01-04 20:22:00|3818.9|3810.2|3819.56|3810.86|3820.41|3811.71|3818.78|3810.08|30
1641327730000|2022-01-04 20:22:10|3819.48|3810.78|3818.63|3809.93|3819.74|3811.04|3818.29|3809.59|34
1641327740000|2022-01-04 20:22:20|3818.56|3809.86|3819.66|3810.96|3819.66|3810.96|3818.39|3809.69|36
1641327750000|2022-01-04 20:22:30|3819.82|3811.12|3821.58|3812.88|3821.58|3812.88|3819.82|3811.12|33
1641327760000|2022-01-04 20:22:40|3821.64|3812.94|3821.16|3812.46|3821.9|3813.2|3821.16|3812.46|23
1641327770000|2022-01-04 20:22:50|3821.15|3812.45|3821.64|3812.94|3821.64|3812.94|3821.15|3812.45|28
1641327780000|2022-01-04 20:23:00|3821.62|3812.92|3826.81|3818.11|3827.29|3818.59|3821.62|3812.92|31
1641327790000|2022-01-04 20:23:10|3826.88|3818.18|3827.98|3819.28|3828.1|3819.4|3826.84|3818.14|20
1641327800000|2022-01-04 20:23:20|3827.99|3819.29|3828.41|3819.71|3828.64|3819.94|3827.99|3819.29|18
1641327810000|2022-01-04 20:23:30|3828.36|3819.66|3829.8|3821.1|3829.96|3821.26|3828.36|3819.66|33
1641327820000|2022-01-04 20:23:40|3829.95|3821.25|3828.62|3819.92|3830|3821.3|3828.36|3819.66|31
1641327830000|2022-01-04 20:23:50|3828.65|3819.95|3828.35|3819.65|3828.65|3819.95|3827.56|3818.86|34
1641327840000|2022-01-04 20:24:00|3828.12|3819.42|3827.96|3819.26|3828.22|3819.52|3826.69|3817.99|35
1641327850000|2022-01-04 20:24:10|3827.9|3819.2|3827.38|3818.68|3828.1|3819.4|3827.1|3818.4|37
1641327860000|2022-01-04 20:24:20|3827.3|3818.6|3827.55|3818.85|3827.69|3818.99|3826.51|3817.81|32
1641327870000|2022-01-04 20:24:30|3827.54|3818.84|3826.96|3818.26|3827.55|3818.85|3826.89|3818.19|32
1641327880000|2022-01-04 20:24:40|3827|3818.3|3825.02|3816.32|3827.25|3818.55|3825.02|3816.32|34
1641327890000|2022-01-04 20:24:50|3825.05|3816.35|3826.5|3817.8|3826.72|3818.02|3825.03|3816.33|38
1641327900000|2022-01-04 20:25:00|3826.75|3818.05|3826.48|3817.78|3826.75|3818.05|3826.16|3817.46|28
1641327910000|2022-01-04 20:25:10|3826.51|3817.81|3827.07|3818.37|3827.25|3818.55|3826.5|3817.8|26
1641327920000|2022-01-04 20:25:20|3827.13|3818.43|3827.81|3819.11|3827.89|3819.19|3827.01|3818.31|28
1641327930000|2022-01-04 20:25:30|3827.95|3819.25|3828.02|3819.32|3828.08|3819.38|3827.95|3819.25|12
1641327940000|2022-01-04 20:25:40|3828.23|3819.53|3828.2|3819.5|3828.8|3820.1|3828.07|3819.37|26
1641327950000|2022-01-04 20:25:50|3828.03|3819.33|3827.86|3819.16|3828.11|3819.41|3827.61|3818.91|16
1641327960000|2022-01-04 20:26:00|3827.82|3819.12|3827.07|3818.37|3827.82|3819.12|3827.03|3818.33|11
1641327970000|2022-01-04 20:26:10|3827|3818.3|3827.05|3818.35|3827.2|3818.5|3826.86|3818.16|14
1641327980000|2022-01-04 20:26:20|3827.12|3818.42|3828.27|3819.57|3829.28|3820.58|3826.94|3818.24|32
1641327990000|2022-01-04 20:26:30|3828.53|3819.83|3826.92|3818.22|3828.53|3819.83|3826.75|3818.05|36
1641328000000|2022-01-04 20:26:40|3826.83|3818.13|3826.18|3817.48|3827.06|3818.36|3825.95|3817.25|31
1641328010000|2022-01-04 20:26:50|3826.15|3817.45|3826.04|3817.34|3826.15|3817.45|3826.04|3817.34|10
1641328020000|2022-01-04 20:27:00|3826.06|3817.36|3826.63|3817.93|3826.81|3818.11|3826.01|3817.31|24
1641328030000|2022-01-04 20:27:10|3826.62|3817.92|3827.57|3818.87|3827.96|3819.26|3826.62|3817.92|34
1641328040000|2022-01-04 20:27:20|3827.61|3818.91|3828.22|3819.52|3828.24|3819.54|3827.51|3818.81|36
1641328050000|2022-01-04 20:27:30|3828.17|3819.47|3827.1|3818.4|3828.24|3819.54|3827.08|3818.38|34
1641328060000|2022-01-04 20:27:40|3827.02|3818.32|3826.71|3818.01|3827.22|3818.52|3826.69|3817.99|37
1641328070000|2022-01-04 20:27:50|3826.81|3818.11|3827.46|3818.76|3827.95|3819.25|3826.81|3818.11|26
1641328080000|2022-01-04 20:28:00|3827.39|3818.69|3828.43|3819.73|3828.43|3819.73|3826.63|3817.93|28
1641328090000|2022-01-04 20:28:10|3828.59|3819.89|3828.6|3819.9|3828.98|3820.28|3828.44|3819.74|25
1641328100000|2022-01-04 20:28:20|3828.49|3819.79|3828.51|3819.81|3828.74|3820.04|3828.48|3819.78|32
1641328110000|2022-01-04 20:28:30|3828.68|3819.98|3829.01|3820.31|3829.31|3820.61|3828.23|3819.53|35
1641328120000|2022-01-04 20:28:40|3829.04|3820.34|3829.14|3820.44|3829.27|3820.57|3828.96|3820.26|29
1641328130000|2022-01-04 20:28:50|3829.22|3820.52|3830.13|3821.43|3830.13|3821.43|3828.77|3820.07|33
1641328140000|2022-01-04 20:29:00|3830.12|3821.42|3830.55|3821.85|3830.55|3821.85|3829.56|3820.86|32
1641328150000|2022-01-04 20:29:10|3830.38|3821.68|3831.4|3822.7|3832.81|3824.11|3830.38|3821.68|39
1641328160000|2022-01-04 20:29:20|3831.53|3822.83|3832.14|3823.44|3832.51|3823.81|3831.3|3822.6|35
1641328170000|2022-01-04 20:29:30|3832.1|3823.4|3832.83|3824.13|3833.26|3824.56|3832.1|3823.4|34
1641328180000|2022-01-04 20:29:40|3832.53|3823.83|3831.33|3822.63|3832.55|3823.85|3830.7|3822|36
1641328190000|2022-01-04 20:29:50|3831.41|3822.71|3832.24|3823.54|3833.02|3824.32|3831.38|3822.68|37
1641328200000|2022-01-04 20:30:00|3832.25|3823.55|3831.51|3822.81|3832.58|3823.88|3831.51|3822.81|34
1641328210000|2022-01-04 20:30:10|3831.4|3822.7|3831.43|3822.73|3831.47|3822.77|3830.8|3822.1|30
1641328220000|2022-01-04 20:30:20|3831.59|3822.89|3831.66|3822.96|3831.8|3823.1|3831.44|3822.74|28
1641328230000|2022-01-04 20:30:30|3831.57|3822.87|3831.12|3822.42|3831.71|3823.01|3831.09|3822.39|33
1641328240000|2022-01-04 20:30:40|3831.37|3822.67|3831.61|3822.91|3831.64|3822.94|3831.37|3822.67|29
1641328250000|2022-01-04 20:30:50|3831.58|3822.88|3830.81|3822.11|3831.74|3823.04|3830.71|3822.01|36
1641328260000|2022-01-04 20:31:00|3830.79|3822.09|3831.22|3822.52|3831.36|3822.66|3830.65|3821.95|29
1641328270000|2022-01-04 20:31:10|3831.25|3822.55|3831.46|3822.76|3831.53|3822.83|3831.12|3822.42|33
1641328280000|2022-01-04 20:31:20|3831.43|3822.73|3828.77|3820.07|3831.46|3822.76|3828.77|3820.07|32
1641328290000|2022-01-04 20:31:30|3829.15|3820.45|3828.93|3820.23|3829.33|3820.63|3828.64|3819.94|34
1641328300000|2022-01-04 20:31:40|3828.92|3820.22|3828.91|3820.21|3829|3820.3|3828.49|3819.79|31
1641328310000|2022-01-04 20:31:50|3828.93|3820.23|3829.16|3820.46|3829.85|3821.15|3828.74|3820.04|34
1641328320000|2022-01-04 20:32:00|3829.17|3820.47|3827.43|3818.73|3829.17|3820.47|3827.43|3818.73|32
1641328330000|2022-01-04 20:32:10|3826.8|3818.1|3825.93|3817.23|3826.84|3818.14|3824.95|3816.25|35
1641328340000|2022-01-04 20:32:20|3826.04|3817.34|3826.73|3818.03|3826.79|3818.09|3825.72|3817.02|33
1641328350000|2022-01-04 20:32:30|3826.77|3818.07|3826.92|3818.22|3826.92|3818.22|3826.74|3818.04|20
1641328360000|2022-01-04 20:32:40|3826.81|3818.11|3826.66|3817.96|3826.88|3818.18|3826.19|3817.49|26
1641328370000|2022-01-04 20:32:50|3826.47|3817.77|3827.35|3818.65|3827.37|3818.67|3826.31|3817.61|34
1641328380000|2022-01-04 20:33:00|3827.39|3818.69|3827.41|3818.71|3827.56|3818.86|3827.34|3818.64|26
1641328390000|2022-01-04 20:33:10|3827.37|3818.67|3827.63|3818.93|3827.63|3818.93|3827.35|3818.65|18
1641328400000|2022-01-04 20:33:20|3827.58|3818.88|3827.42|3818.72|3827.58|3818.88|3827.31|3818.61|24
1641328410000|2022-01-04 20:33:30|3827.41|3818.71|3827.11|3818.41|3827.42|3818.72|3826.38|3817.68|29
1641328420000|2022-01-04 20:33:40|3827.36|3818.66|3826.77|3818.07|3827.42|3818.72|3826.77|3818.07|25
1641328430000|2022-01-04 20:33:50|3826.74|3818.04|3827.33|3818.63|3827.34|3818.64|3826.64|3817.94|28
1641328440000|2022-01-04 20:34:00|3827.29|3818.59|3828.3|3819.6|3828.79|3820.09|3827.28|3818.58|31
1641328450000|2022-01-04 20:34:10|3828.32|3819.62|3828.38|3819.68|3828.53|3819.83|3827.98|3819.28|33
1641328460000|2022-01-04 20:34:20|3828.28|3819.58|3828.4|3819.7|3828.5|3819.8|3828.27|3819.57|28
1641328470000|2022-01-04 20:34:30|3828.37|3819.67|3829.46|3820.76|3829.46|3820.76|3828.2|3819.5|22
1641328480000|2022-01-04 20:34:40|3829.52|3820.82|3829.51|3820.81|3829.73|3821.03|3829.37|3820.67|23
1641328490000|2022-01-04 20:34:50|3829.69|3820.99|3829.59|3820.89|3829.73|3821.03|3829.59|3820.89|29
1641328500000|2022-01-04 20:35:00|3829.66|3820.96|3829.68|3820.98|3829.72|3821.02|3829.44|3820.74|31
1641328510000|2022-01-04 20:35:10|3829.53|3820.83|3830.28|3821.58|3831.03|3822.33|3829.51|3820.81|34
1641328520000|2022-01-04 20:35:20|3830.03|3821.33|3829.62|3820.92|3830.16|3821.46|3828.71|3820.01|38
1641328530000|2022-01-04 20:35:30|3829.61|3820.91|3829.82|3821.12|3830.04|3821.34|3829.37|3820.67|33
1641328540000|2022-01-04 20:35:40|3829.86|3821.16|3831.1|3822.4|3831.46|3822.76|3829.72|3821.02|35
1641328550000|2022-01-04 20:35:50|3831.13|3822.43|3830.48|3821.78|3831.13|3822.43|3830.4|3821.7|29
1641328560000|2022-01-04 20:36:00|3830.58|3821.88|3830.15|3821.45|3830.58|3821.88|3830.08|3821.38|29
1641328570000|2022-01-04 20:36:10|3830.18|3821.48|3830.03|3821.33|3830.22|3821.52|3830.02|3821.32|12
1641328580000|2022-01-04 20:36:20|3830.1|3821.4|3830|3821.3|3830.26|3821.56|3829|3820.3|31
1641328590000|2022-01-04 20:36:30|3829.91|3821.21|3830.63|3821.93|3830.68|3821.98|3829.78|3821.08|31
1641328600000|2022-01-04 20:36:40|3830.69|3821.99|3830.61|3821.91|3831.02|3822.32|3830.35|3821.65|34
1641328610000|2022-01-04 20:36:50|3830.64|3821.94|3830.25|3821.55|3830.7|3822|3830.17|3821.47|31
1641328620000|2022-01-04 20:37:00|3830.24|3821.54|3827.35|3818.65|3830.25|3821.55|3827.26|3818.56|37
1641328630000|2022-01-04 20:37:10|3827.62|3818.92|3827.52|3818.82|3827.78|3819.08|3827.32|3818.62|29
1641328640000|2022-01-04 20:37:20|3827.5|3818.8|3828.17|3819.47|3828.17|3819.47|3827.5|3818.8|28
1641328650000|2022-01-04 20:37:30|3828.15|3819.45|3826.38|3817.68|3828.17|3819.47|3825.98|3817.28|35
1641328660000|2022-01-04 20:37:40|3826.53|3817.83|3827.49|3818.79|3827.59|3818.89|3826.19|3817.49|30
1641328670000|2022-01-04 20:37:50|3827.48|3818.78|3828.1|3819.4|3828.1|3819.4|3827.32|3818.62|32
1641328680000|2022-01-04 20:38:00|3828.54|3819.84|3828.6|3819.9|3829.55|3820.85|3828.51|3819.81|35
1641328690000|2022-01-04 20:38:10|3828.65|3819.95|3828.47|3819.77|3828.7|3820|3827.13|3818.43|35
1641328700000|2022-01-04 20:38:20|3828.48|3819.78|3828.4|3819.7|3828.62|3819.92|3828.36|3819.66|36
1641328710000|2022-01-04 20:38:30|3828.33|3819.63|3828.05|3819.35|3828.46|3819.76|3827.98|3819.28|32
1641328720000|2022-01-04 20:38:40|3828.06|3819.36|3827.14|3818.44|3828.2|3819.5|3827.01|3818.31|30
1641328730000|2022-01-04 20:38:50|3827.13|3818.43|3827.59|3818.89|3827.72|3819.02|3827.13|3818.43|30
1641328740000|2022-01-04 20:39:00|3827.61|3818.91|3827.65|3818.95|3827.65|3818.95|3827.17|3818.47|35
1641328750000|2022-01-04 20:39:10|3827.66|3818.96|3827.98|3819.28|3827.98|3819.28|3827.55|3818.85|27
1641328760000|2022-01-04 20:39:20|3828.85|3820.15|3830.82|3822.12|3830.92|3822.22|3828.42|3819.72|38
1641328770000|2022-01-04 20:39:30|3830.84|3822.14|3830.34|3821.64|3831.26|3822.56|3830.34|3821.64|34
1641328780000|2022-01-04 20:39:40|3830.37|3821.67|3829.16|3820.46|3830.43|3821.73|3829.14|3820.44|36
1641328790000|2022-01-04 20:39:50|3829.26|3820.56|3827.8|3819.1|3829.53|3820.83|3827.8|3819.1|28
1641328800000|2022-01-04 20:40:00|3827.74|3819.04|3827.89|3819.19|3828.18|3819.48|3827.73|3819.03|27
1641328810000|2022-01-04 20:40:10|3827.87|3819.17|3828.27|3819.57|3828.89|3820.19|3827.87|3819.17|30
1641328820000|2022-01-04 20:40:20|3828.28|3819.58|3830.38|3821.68|3830.46|3821.76|3828.28|3819.58|35
1641328830000|2022-01-04 20:40:30|3830.39|3821.69|3830.17|3821.47|3830.39|3821.69|3829.79|3821.09|32
1641328840000|2022-01-04 20:40:40|3830.45|3821.75|3830.15|3821.45|3831.23|3822.53|3830.05|3821.35|36
1641328850000|2022-01-04 20:40:50|3830.1|3821.4|3829.91|3821.21|3830.24|3821.54|3829.89|3821.19|22
1641328860000|2022-01-04 20:41:00|3829.98|3821.28|3829.82|3821.12|3830.25|3821.55|3829.58|3820.88|35
1641328870000|2022-01-04 20:41:10|3829.83|3821.13|3829.86|3821.16|3830.11|3821.41|3829.74|3821.04|24
1641328880000|2022-01-04 20:41:20|3829.9|3821.2|3828.7|3820|3829.91|3821.21|3828.61|3819.91|30
1641328890000|2022-01-04 20:41:30|3828.68|3819.98|3828.66|3819.96|3828.77|3820.07|3828.64|3819.94|14
1641328900000|2022-01-04 20:41:40|3828.63|3819.93|3827.29|3818.59|3828.63|3819.93|3827.2|3818.5|26
1641328910000|2022-01-04 20:41:50|3827.31|3818.61|3827.3|3818.6|3827.9|3819.2|3827.19|3818.49|31
1641328920000|2022-01-04 20:42:00|3827.35|3818.65|3827.99|3819.29|3828.04|3819.34|3827.32|3818.62|30
1641328930000|2022-01-04 20:42:10|3827.98|3819.28|3827.4|3818.7|3827.99|3819.29|3827.4|3818.7|13
1641328940000|2022-01-04 20:42:20|3827.39|3818.69|3827.59|3818.89|3827.61|3818.91|3827.39|3818.69|24
1641328950000|2022-01-04 20:42:30|3827.57|3818.87|3827.48|3818.78|3827.57|3818.87|3827.45|3818.75|7
1641328960000|2022-01-04 20:42:40|3827.47|3818.77|3827.16|3818.46|3827.47|3818.77|3827.16|3818.46|7
1641328970000|2022-01-04 20:42:50|3827.08|3818.38|3825.82|3817.12|3827.08|3818.38|3825.82|3817.12|27
1641328980000|2022-01-04 20:43:00|3825.78|3817.08|3825.45|3816.75|3825.86|3817.16|3825.44|3816.74|17
1641328990000|2022-01-04 20:43:10|3825.43|3816.73|3825.71|3817.01|3825.82|3817.12|3825.39|3816.69|24
1641329000000|2022-01-04 20:43:20|3825.87|3817.17|3826.8|3818.1|3826.9|3818.2|3825.84|3817.14|36
1641329010000|2022-01-04 20:43:30|3826.89|3818.19|3826.02|3817.32|3826.9|3818.2|3825.73|3817.03|35
1641329020000|2022-01-04 20:43:40|3826.27|3817.57|3826.16|3817.46|3826.44|3817.74|3825.95|3817.25|30
1641329030000|2022-01-04 20:43:50|3826.2|3817.5|3826.19|3817.49|3826.38|3817.68|3826.04|3817.34|30
1641329040000|2022-01-04 20:44:00|3826.27|3817.57|3825.25|3816.55|3826.33|3817.63|3825.25|3816.55|29
1641329050000|2022-01-04 20:44:10|3825.31|3816.61|3825.85|3817.15|3825.89|3817.19|3825.23|3816.53|33
1641329060000|2022-01-04 20:44:20|3825.78|3817.08|3825.83|3817.13|3825.85|3817.15|3825.68|3816.98|22
1641329070000|2022-01-04 20:44:30|3825.8|3817.1|3826.4|3817.7|3826.52|3817.82|3825.8|3817.1|21
1641329080000|2022-01-04 20:44:40|3826.43|3817.73|3826.61|3817.91|3826.61|3817.91|3826.43|3817.73|12
1641329090000|2022-01-04 20:44:50|3826.62|3817.92|3826.32|3817.62|3826.62|3817.92|3826.32|3817.62|11
1641329100000|2022-01-04 20:45:00|3826.21|3817.51|3825.86|3817.16|3826.21|3817.51|3825.5|3816.8|34
1641329110000|2022-01-04 20:45:10|3826.19|3817.49|3826.63|3817.93|3826.64|3817.94|3825.92|3817.22|37
1641329120000|2022-01-04 20:45:20|3826.42|3817.72|3827.51|3818.81|3827.79|3819.09|3825.84|3817.14|31
1641329130000|2022-01-04 20:45:30|3827.52|3818.82|3829.28|3820.58|3829.81|3821.11|3827.41|3818.71|39
1641329140000|2022-01-04 20:45:40|3829.01|3820.31|3829.46|3820.76|3829.93|3821.23|3828.74|3820.04|28
1641329150000|2022-01-04 20:45:50|3829.36|3820.66|3829.92|3821.22|3830.34|3821.64|3829.27|3820.57|36
1641329160000|2022-01-04 20:46:00|3829.94|3821.24|3829.89|3821.19|3830.16|3821.46|3829.83|3821.13|29
1641329170000|2022-01-04 20:46:10|3829.95|3821.25|3828.12|3819.42|3829.95|3821.25|3828.12|3819.42|37
1641329180000|2022-01-04 20:46:20|3828.17|3819.47|3828.51|3819.81|3829.13|3820.43|3828.08|3819.38|36
1641329190000|2022-01-04 20:46:30|3828.45|3819.75|3829.12|3820.42|3829.26|3820.56|3828.33|3819.63|29
1641329200000|2022-01-04 20:46:40|3829.19|3820.49|3829.48|3820.78|3829.64|3820.94|3829.19|3820.49|30
1641329210000|2022-01-04 20:46:50|3829.47|3820.77|3830.51|3821.81|3830.63|3821.93|3829.43|3820.73|37
1641329220000|2022-01-04 20:47:00|3830.49|3821.79|3830.71|3822.01|3831.13|3822.43|3830.37|3821.67|28
1641329230000|2022-01-04 20:47:10|3830.74|3822.04|3830.43|3821.73|3831.11|3822.41|3830.14|3821.44|33
1641329240000|2022-01-04 20:47:20|3830.45|3821.75|3830.49|3821.79|3830.75|3822.05|3830.28|3821.58|31
1641329250000|2022-01-04 20:47:30|3830.61|3821.91|3830.78|3822.08|3831.04|3822.34|3830.5|3821.8|30
1641329260000|2022-01-04 20:47:40|3830.44|3821.74|3829.54|3820.84|3830.53|3821.83|3829.54|3820.84|28
1641329270000|2022-01-04 20:47:50|3829.12|3820.42|3828.89|3820.19|3829.34|3820.64|3828.63|3819.93|32
1641329280000|2022-01-04 20:48:00|3828.9|3820.2|3829.76|3821.06|3829.98|3821.28|3828.9|3820.2|34
1641329290000|2022-01-04 20:48:10|3829.75|3821.05|3830.33|3821.63|3830.53|3821.83|3829.75|3821.05|31
1641329300000|2022-01-04 20:48:20|3830.32|3821.62|3830.28|3821.58|3830.46|3821.76|3830.23|3821.53|32
1641329310000|2022-01-04 20:48:30|3830.32|3821.62|3830.51|3821.81|3830.62|3821.92|3830.31|3821.61|32
1641329320000|2022-01-04 20:48:40|3830.54|3821.84|3830.65|3821.95|3830.65|3821.95|3830.44|3821.74|20
1641329330000|2022-01-04 20:48:50|3830.67|3821.97|3830.17|3821.47|3830.68|3821.98|3830.17|3821.47|26
1641329340000|2022-01-04 20:49:00|3830.02|3821.32|3829.45|3820.75|3830.32|3821.62|3829.26|3820.56|36
1641329350000|2022-01-04 20:49:10|3829.78|3821.08|3827.17|3818.47|3829.78|3821.08|3826.55|3817.85|40
1641329360000|2022-01-04 20:49:20|3827.22|3818.52|3828.79|3820.09|3829.03|3820.33|3827.22|3818.52|33
1641329370000|2022-01-04 20:49:30|3828.82|3820.12|3828.06|3819.36|3828.92|3820.22|3828.02|3819.32|33
1641329380000|2022-01-04 20:49:40|3828.05|3819.35|3827.86|3819.16|3828.15|3819.45|3827.74|3819.04|35
1641329390000|2022-01-04 20:49:50|3827.61|3818.91|3827.82|3819.12|3827.97|3819.27|3827.53|3818.83|35
1641329400000|2022-01-04 20:50:00|3827.67|3818.97|3828.21|3819.51|3828.54|3819.84|3826.52|3817.82|37
1641329410000|2022-01-04 20:50:10|3828.23|3819.53|3829.42|3820.72|3829.42|3820.72|3828.16|3819.46|34
1641329420000|2022-01-04 20:50:20|3829.2|3820.5|3829.66|3820.96|3829.66|3820.96|3829.11|3820.41|31
1641329430000|2022-01-04 20:50:30|3829.84|3821.14|3831.11|3822.41|3831.14|3822.44|3829.84|3821.14|35
1641329440000|2022-01-04 20:50:40|3831.05|3822.35|3830.93|3822.23|3831.11|3822.41|3829.88|3821.18|36
1641329450000|2022-01-04 20:50:50|3830.94|3822.24|3831.32|3822.62|3831.44|3822.74|3830.87|3822.17|35
1641329460000|2022-01-04 20:51:00|3831.08|3822.38|3830.32|3821.62|3831.33|3822.63|3830.3|3821.6|35
1641329470000|2022-01-04 20:51:10|3829.95|3821.25|3829.84|3821.14|3830.04|3821.34|3829.32|3820.62|33
1641329480000|2022-01-04 20:51:20|3829.83|3821.13|3829.92|3821.22|3830.07|3821.37|3829.53|3820.83|36
1641329490000|2022-01-04 20:51:30|3830.05|3821.35|3828.62|3819.92|3830.07|3821.37|3828.4|3819.7|30
1641329500000|2022-01-04 20:51:40|3827.91|3819.21|3828.28|3819.58|3828.7|3820|3827.91|3819.21|38
1641329510000|2022-01-04 20:51:50|3828.19|3819.49|3829.27|3820.57|3829.34|3820.64|3828.15|3819.45|25
1641329520000|2022-01-04 20:52:00|3828.95|3820.25|3827.9|3819.2|3828.96|3820.26|3827.38|3818.68|34
1641329530000|2022-01-04 20:52:10|3827.72|3819.02|3827.15|3818.45|3827.72|3819.02|3826.62|3817.92|28
1641329540000|2022-01-04 20:52:20|3826.8|3818.1|3827.39|3818.69|3827.51|3818.81|3826.27|3817.57|33
1641329550000|2022-01-04 20:52:30|3827.28|3818.58|3827.51|3818.81|3827.73|3819.03|3827.2|3818.5|37
1641329560000|2022-01-04 20:52:40|3827.31|3818.61|3827.41|3818.71|3827.54|3818.84|3827.1|3818.4|24
1641329570000|2022-01-04 20:52:50|3827.34|3818.64|3827.38|3818.68|3827.42|3818.72|3826.82|3818.12|26
1641329580000|2022-01-04 20:53:00|3827.29|3818.59|3826.65|3817.95|3827.29|3818.59|3826.3|3817.6|32
1641329590000|2022-01-04 20:53:10|3826.68|3817.98|3823|3814.3|3826.69|3817.99|3822.3|3813.6|28
1641329600000|2022-01-04 20:53:20|3823.04|3814.34|3823.78|3815.08|3824.01|3815.31|3823.03|3814.33|36
1641329610000|2022-01-04 20:53:30|3823.69|3814.99|3823.92|3815.22|3823.92|3815.22|3823.39|3814.69|28
1641329620000|2022-01-04 20:53:40|3823.85|3815.15|3823.45|3814.75|3823.92|3815.22|3823.45|3814.75|21
1641329630000|2022-01-04 20:53:50|3823.41|3814.71|3823.06|3814.36|3823.47|3814.77|3822.7|3814|26
1641329640000|2022-01-04 20:54:00|3822.45|3813.75|3822.02|3813.32|3822.7|3814|3822.01|3813.31|35
1641329650000|2022-01-04 20:54:10|3822.06|3813.36|3821.77|3813.07|3822.4|3813.7|3821.77|3813.07|35
1641329660000|2022-01-04 20:54:20|3821.78|3813.08|3821.52|3812.82|3822.51|3813.81|3820.97|3812.27|38
1641329670000|2022-01-04 20:54:30|3821.45|3812.75|3821.66|3812.96|3821.81|3813.11|3821.17|3812.47|35
1641329680000|2022-01-04 20:54:40|3821.69|3812.99|3820.87|3812.17|3821.69|3812.99|3820.64|3811.94|24
1641329690000|2022-01-04 20:54:50|3820.72|3812.02|3819.91|3811.21|3820.72|3812.02|3819.41|3810.71|22
1641329700000|2022-01-04 20:55:00|3819.9|3811.2|3818.2|3809.5|3819.9|3811.2|3818.07|3809.37|30
1641329710000|2022-01-04 20:55:10|3818.18|3809.48|3817.4|3808.7|3818.18|3809.48|3817.34|3808.64|25
1641329720000|2022-01-04 20:55:20|3817.39|3808.69|3818.39|3809.69|3818.39|3809.69|3816.94|3808.24|29
1641329730000|2022-01-04 20:55:30|3818.84|3810.14|3818.81|3810.11|3819.25|3810.55|3818.7|3810|32
1641329740000|2022-01-04 20:55:40|3818.65|3809.95|3817.28|3808.58|3818.65|3809.95|3817.27|3808.57|27
1641329750000|2022-01-04 20:55:50|3816.97|3808.27|3817.07|3808.37|3817.1|3808.4|3816.78|3808.08|38
1641329760000|2022-01-04 20:56:00|3816.68|3807.98|3817.02|3808.32|3817.17|3808.47|3816.4|3807.7|36
1641329770000|2022-01-04 20:56:10|3816.92|3808.22|3817.76|3809.06|3817.76|3809.06|3816.83|3808.13|31
1641329780000|2022-01-04 20:56:20|3817.7|3809|3818.58|3809.88|3818.58|3809.88|3817.69|3808.99|18
1641329790000|2022-01-04 20:56:30|3818.65|3809.95|3819.04|3810.34|3819.04|3810.34|3818.61|3809.91|24
1641329800000|2022-01-04 20:56:40|3818.97|3810.27|3819.41|3810.71|3819.58|3810.88|3818.97|3810.27|23
1641329810000|2022-01-04 20:56:50|3819.5|3810.8|3818.95|3810.25|3819.58|3810.88|3818.9|3810.2|23
1641329820000|2022-01-04 20:57:00|3818.92|3810.22|3817.97|3809.27|3819.02|3810.32|3817.9|3809.2|30
1641329830000|2022-01-04 20:57:10|3818.05|3809.35|3818.32|3809.62|3818.52|3809.82|3818.05|3809.35|27
1641329840000|2022-01-04 20:57:20|3818.36|3809.66|3821.43|3812.73|3821.43|3812.73|3818.36|3809.66|32
1641329850000|2022-01-04 20:57:30|3821.46|3812.76|3820.07|3811.37|3821.65|3812.95|3820.02|3811.32|38
1641329860000|2022-01-04 20:57:40|3820.1|3811.4|3821.65|3812.95|3821.71|3813.01|3820.1|3811.4|37
1641329870000|2022-01-04 20:57:50|3821.7|3813|3821.68|3812.98|3822.33|3813.63|3821.62|3812.92|34
1641329880000|2022-01-04 20:58:00|3821.73|3813.03|3822.22|3813.52|3822.88|3814.18|3821.73|3813.03|35
1641329890000|2022-01-04 20:58:10|3822.19|3813.49|3823.05|3814.35|3823.05|3814.35|3822.19|3813.49|33
1641329900000|2022-01-04 20:58:20|3823.14|3814.44|3822.44|3813.74|3823.32|3814.62|3822.35|3813.65|34
1641329910000|2022-01-04 20:58:30|3822.4|3813.7|3822.47|3813.77|3822.64|3813.94|3822.32|3813.62|31
1641329920000|2022-01-04 20:58:40|3822.43|3813.73|3822.63|3813.93|3822.68|3813.98|3822.33|3813.63|31
1641329930000|2022-01-04 20:58:50|3822.32|3813.62|3822.27|3813.57|3822.7|3814|3821.71|3813.01|39
1641329940000|2022-01-04 20:59:00|3822.14|3813.44|3822.43|3813.73|3822.43|3813.73|3822.14|3813.44|32
1641329950000|2022-01-04 20:59:10|3822.3|3813.6|3823.57|3814.87|3823.63|3814.93|3822.24|3813.54|33
1641329960000|2022-01-04 20:59:20|3823.63|3814.93|3822.23|3813.53|3823.63|3814.93|3821.82|3813.12|38
1641329970000|2022-01-04 20:59:30|3822.25|3813.55|3821.97|3813.27|3822.26|3813.56|3821.79|3813.09|31
1641329980000|2022-01-04 20:59:40|3821.96|3813.26|3820.87|3812.17|3822.23|3813.53|3820.87|3812.17|26
1641329990000|2022-01-04 20:59:50|3820.95|3812.25|3820.48|3811.78|3821.02|3812.32|3820.36|3811.66|32
1641330000000|2022-01-04 21:00:00|3820.47|3811.77|3821.65|3812.95|3821.67|3812.97|3820.22|3811.52|37
1641330010000|2022-01-04 21:00:10|3821.66|3812.96|3821.78|3813.08|3822.27|3813.57|3821.66|3812.96|38
1641330020000|2022-01-04 21:00:20|3821.81|3813.11|3820.59|3811.89|3821.87|3813.17|3820.59|3811.89|32
1641330030000|2022-01-04 21:00:30|3820.7|3812|3820.55|3811.85|3820.7|3812|3820.33|3811.63|34
1641330040000|2022-01-04 21:00:40|3820.53|3811.83|3819.16|3810.46|3820.59|3811.89|3819.16|3810.46|34
1641330050000|2022-01-04 21:00:50|3819.02|3810.32|3819.64|3810.94|3819.68|3810.98|3819|3810.3|33
1641330060000|2022-01-04 21:01:00|3819.49|3810.79|3820.16|3811.46|3820.34|3811.64|3819.4|3810.7|36
1641330070000|2022-01-04 21:01:10|3820.08|3811.38|3819.7|3811|3820.08|3811.38|3819.42|3810.72|36
1641330080000|2022-01-04 21:01:20|3819.72|3811.02|3819.81|3811.11|3820.25|3811.55|3819.59|3810.89|37
1641330090000|2022-01-04 21:01:30|3819.8|3811.1|3819.48|3810.78|3819.82|3811.12|3819.33|3810.63|34
1641330100000|2022-01-04 21:01:40|3819.5|3810.8|3818.52|3809.82|3819.6|3810.9|3818.52|3809.82|38
1641330110000|2022-01-04 21:01:50|3818.55|3809.85|3818.75|3810.05|3818.87|3810.17|3818.48|3809.78|32
1641330120000|2022-01-04 21:02:00|3818.7|3810|3817.91|3809.21|3818.98|3810.28|3817.91|3809.21|32
1641330130000|2022-01-04 21:02:10|3818.13|3809.43|3817.5|3808.8|3818.29|3809.59|3816.61|3807.91|38
1641330140000|2022-01-04 21:02:20|3817.35|3808.65|3817.29|3808.59|3817.78|3809.08|3817.1|3808.4|35
1641330150000|2022-01-04 21:02:30|3817.44|3808.74|3816.9|3808.2|3817.44|3808.74|3816.89|3808.19|22
1641330160000|2022-01-04 21:02:40|3816.96|3808.26|3817|3808.3|3817.4|3808.7|3816.9|3808.2|20
1641330170000|2022-01-04 21:02:50|3816.9|3808.2|3816.9|3808.2|3817.26|3808.56|3816.71|3808.01|25
1641330180000|2022-01-04 21:03:00|3817|3808.3|3816.86|3808.16|3817.56|3808.86|3816.83|3808.13|23
1641330190000|2022-01-04 21:03:10|3817.21|3808.51|3816.9|3808.2|3817.41|3808.71|3816.9|3808.2|10
1641330200000|2022-01-04 21:03:20|3817.21|3808.51|3817.21|3808.51|3817.21|3808.51|3816.85|3808.15|18
1641330210000|2022-01-04 21:03:30|3817.1|3808.4|3817.45|3808.75|3818.2|3809.5|3816.91|3808.21|31
1641330220000|2022-01-04 21:03:40|3817.42|3808.72|3817.56|3808.86|3817.61|3808.91|3817.23|3808.53|14
1641330230000|2022-01-04 21:03:50|3817.93|3809.23|3817.3|3808.6|3817.94|3809.24|3817.16|3808.46|18
1641330240000|2022-01-04 21:04:00|3817.42|3808.72|3817.46|3808.76|3817.5|3808.8|3817.32|3808.62|10
1641330250000|2022-01-04 21:04:10|3817.47|3808.77|3817.37|3808.67|3817.47|3808.77|3817.33|3808.63|15
1641330260000|2022-01-04 21:04:20|3817.35|3808.65|3817.56|3808.86|3817.56|3808.86|3817.35|3808.65|12
1641330270000|2022-01-04 21:04:30|3817.43|3808.73|3817.57|3808.87|3817.57|3808.87|3817.37|3808.67|16
1641330280000|2022-01-04 21:04:40|3817.56|3808.86|3819.33|3810.63|3819.33|3810.63|3817.56|3808.86|17
1641330290000|2022-01-04 21:04:50|3819.44|3810.74|3819.25|3810.55|3819.96|3811.26|3819.25|3810.55|21
1641330300000|2022-01-04 21:05:00|3819.56|3810.86|3818.7|3810|3820.02|3811.32|3818.62|3809.92|33
1641330310000|2022-01-04 21:05:10|3818.74|3810.04|3819.27|3810.57|3819.27|3810.57|3818.74|3810.04|30
1641330320000|2022-01-04 21:05:20|3819.29|3810.59|3819.32|3810.62|3819.47|3810.77|3819.26|3810.56|28
1641330330000|2022-01-04 21:05:30|3819.5|3810.8|3820.5|3811.8|3820.66|3811.96|3819.35|3810.65|32
1641330340000|2022-01-04 21:05:40|3820.51|3811.81|3819.93|3811.23|3820.59|3811.89|3819.93|3811.23|21
1641330350000|2022-01-04 21:05:50|3819.83|3811.13|3820.31|3811.61|3820.5|3811.8|3819.83|3811.13|34
1641330360000|2022-01-04 21:06:00|3820.25|3811.55|3820.17|3811.47|3820.35|3811.65|3820.03|3811.33|21
1641330370000|2022-01-04 21:06:10|3820.16|3811.46|3819.99|3811.29|3820.21|3811.51|3819.62|3810.92|30
1641330380000|2022-01-04 21:06:20|3819.89|3811.19|3819.95|3811.25|3820.18|3811.48|3819.81|3811.11|36
1641330390000|2022-01-04 21:06:30|3819.94|3811.24|3819.95|3811.25|3820.05|3811.35|3819.9|3811.2|18
1641330400000|2022-01-04 21:06:40|3819.92|3811.22|3820.02|3811.32|3820.04|3811.34|3819.78|3811.08|17
1641330410000|2022-01-04 21:06:50|3820.05|3811.35|3820.21|3811.51|3820.21|3811.51|3820.02|3811.32|18
1641330420000|2022-01-04 21:07:00|3820.16|3811.46|3820.23|3811.53|3820.23|3811.53|3820.08|3811.38|12
1641330430000|2022-01-04 21:07:10|3820.2|3811.5|3820.19|3811.49|3820.25|3811.55|3820.17|3811.47|6
1641330440000|2022-01-04 21:07:20|3820.35|3811.65|3820.65|3811.95|3820.67|3811.97|3820.35|3811.65|14
1641330450000|2022-01-04 21:07:30|3820.72|3812.02|3820.6|3811.9|3820.78|3812.08|3820.56|3811.86|8
1641330460000|2022-01-04 21:07:40|3820.58|3811.88|3820.53|3811.83|3820.58|3811.88|3820.47|3811.77|7
1641330470000|2022-01-04 21:07:50|3820.56|3811.86|3820.53|3811.83|3820.56|3811.86|3820.45|3811.75|12
1641330480000|2022-01-04 21:08:00|3820.55|3811.85|3820.4|3811.7|3820.55|3811.85|3820.36|3811.66|21
1641330490000|2022-01-04 21:08:10|3820.64|3811.94|3820.57|3811.87|3820.64|3811.94|3820.4|3811.7|11
1641330500000|2022-01-04 21:08:20|3820.56|3811.86|3820.57|3811.87|3820.58|3811.88|3820.56|3811.86|4
1641330510000|2022-01-04 21:08:30|3820.52|3811.82|3820.68|3811.98|3820.73|3812.03|3820.52|3811.82|8
1641330520000|2022-01-04 21:08:40|3820.59|3811.89|3820.57|3811.87|3820.62|3811.92|3820.52|3811.82|7
1641330530000|2022-01-04 21:08:50|3820.55|3811.85|3820.44|3811.74|3820.71|3812.01|3820.44|3811.74|10
1641330540000|2022-01-04 21:09:00|3820.37|3811.67|3820.37|3811.67|3820.4|3811.7|3820.18|3811.48|6
1641330550000|2022-01-04 21:09:10|3820.27|3811.57|3820.52|3811.82|3820.61|3811.91|3819.9|3811.2|16
1641330560000|2022-01-04 21:09:20|3820.49|3811.79|3820.53|3811.83|3820.67|3811.97|3820.39|3811.69|22
1641330570000|2022-01-04 21:09:30|3820.54|3811.84|3820.86|3812.16|3820.86|3812.16|3820.02|3811.32|20
1641330580000|2022-01-04 21:09:40|3820.3|3811.6|3819.13|3810.43|3820.85|3812.15|3818.52|3809.82|30
1641330590000|2022-01-04 21:09:50|3818.97|3810.27|3819.38|3810.68|3819.92|3811.22|3818.58|3809.88|31
1641330600000|2022-01-04 21:10:00|3818.98|3810.28|3816.56|3807.86|3819.43|3810.73|3816.56|3807.86|39
1641330610000|2022-01-04 21:10:10|3816.27|3807.57|3815.76|3807.06|3816.82|3808.12|3815.76|3807.06|35
1641330620000|2022-01-04 21:10:20|3815.74|3807.04|3814.66|3805.96|3816.03|3807.33|3814.22|3805.52|34
1641330630000|2022-01-04 21:10:30|3814.69|3805.99|3816.32|3807.62|3816.71|3808.01|3814.69|3805.99|36
1641330640000|2022-01-04 21:10:40|3816.61|3807.91|3815.89|3807.19|3816.61|3807.91|3815.89|3807.19|30
1641330650000|2022-01-04 21:10:50|3815.93|3807.23|3816.67|3807.97|3816.83|3808.13|3815.84|3807.14|34
1641330660000|2022-01-04 21:11:00|3816.83|3808.13|3816.79|3808.09|3816.92|3808.22|3815.97|3807.27|35
1641330670000|2022-01-04 21:11:10|3816.8|3808.1|3824.37|3815.67|3824.37|3815.67|3816.8|3808.1|32
1641330680000|2022-01-04 21:11:20|3824.18|3815.48|3824.03|3815.33|3825.67|3816.97|3823.75|3815.05|39
1641330690000|2022-01-04 21:11:30|3824.26|3815.56|3824.79|3816.09|3825.47|3816.77|3824.26|3815.56|37
1641330700000|2022-01-04 21:11:40|3824.57|3815.87|3825.01|3816.31|3825.02|3816.32|3824.57|3815.87|29
1641330710000|2022-01-04 21:11:50|3825.1|3816.4|3825.62|3816.92|3826.15|3817.45|3825.1|3816.4|32
1641330720000|2022-01-04 21:12:00|3825.59|3816.89|3825.62|3816.92|3825.76|3817.06|3824.11|3815.41|31
1641330730000|2022-01-04 21:12:10|3825.7|3817|3824.25|3815.55|3826.36|3817.66|3824.18|3815.48|36
1641330740000|2022-01-04 21:12:20|3824.49|3815.79|3823.41|3814.71|3824.49|3815.79|3822.89|3814.19|30
1641330750000|2022-01-04 21:12:30|3823.08|3814.38|3825.03|3816.33|3825.56|3816.86|3823.08|3814.38|29
1641330760000|2022-01-04 21:12:40|3824.66|3815.96|3824.25|3815.55|3824.66|3815.96|3823.54|3814.84|36
1641330770000|2022-01-04 21:12:50|3824.13|3815.43|3824.15|3815.45|3824.52|3815.82|3823.79|3815.09|29
1641330780000|2022-01-04 21:13:00|3824.18|3815.48|3823.54|3814.84|3824.18|3815.48|3823.54|3814.84|18
1641330790000|2022-01-04 21:13:10|3823.49|3814.79|3824.12|3815.42|3824.13|3815.43|3823.48|3814.78|24
1641330800000|2022-01-04 21:13:20|3824.13|3815.43|3824|3815.3|3824.13|3815.43|3823.72|3815.02|27
1641330810000|2022-01-04 21:13:30|3824.01|3815.31|3823.59|3814.89|3824.01|3815.31|3823.18|3814.48|20
1641330820000|2022-01-04 21:13:40|3823.71|3815.01|3823.49|3814.79|3823.81|3815.11|3823.3|3814.6|28
1641330830000|2022-01-04 21:13:50|3823.56|3814.86|3823.38|3814.68|3823.56|3814.86|3823.16|3814.46|26
1641330840000|2022-01-04 21:14:00|3823.33|3814.63|3823.52|3814.82|3823.57|3814.87|3822.9|3814.2|29
1641330850000|2022-01-04 21:14:10|3823.56|3814.86|3823.49|3814.79|3823.56|3814.86|3822.37|3813.67|19
1641330860000|2022-01-04 21:14:20|3823.55|3814.85|3823.39|3814.69|3823.55|3814.85|3823.23|3814.53|14
1641330870000|2022-01-04 21:14:30|3823.38|3814.68|3823.32|3814.62|3823.43|3814.73|3823.03|3814.33|24
1641330880000|2022-01-04 21:14:40|3823.31|3814.61|3823.45|3814.75|3824.08|3815.38|3823.31|3814.61|23
1641330890000|2022-01-04 21:14:50|3823.34|3814.64|3825.35|3816.65|3825.75|3817.05|3823.01|3814.31|37
1641330900000|2022-01-04 21:15:00|3825.42|3816.72|3822.93|3814.23|3825.63|3816.93|3822.93|3814.23|33
1641330910000|2022-01-04 21:15:10|3822.83|3814.13|3821.34|3812.64|3822.83|3814.13|3821.14|3812.44|36
1641330920000|2022-01-04 21:15:20|3821.02|3812.32|3818.06|3809.36|3821.02|3812.32|3817.82|3809.12|39
1641330930000|2022-01-04 21:15:30|3818.08|3809.38|3817.9|3809.2|3818.32|3809.62|3816.71|3808.01|38
1641330940000|2022-01-04 21:15:40|3817.91|3809.21|3816.29|3807.59|3817.93|3809.23|3815.87|3807.17|34
1641330950000|2022-01-04 21:15:50|3816.18|3807.48|3816.52|3807.82|3816.83|3808.13|3815.17|3806.47|38
1641330960000|2022-01-04 21:16:00|3816.54|3807.84|3816.56|3807.86|3817.1|3808.4|3816.54|3807.84|30
1641330970000|2022-01-04 21:16:10|3816.73|3808.03|3817.91|3809.21|3817.91|3809.21|3816.55|3807.85|27
1641330980000|2022-01-04 21:16:20|3817.73|3809.03|3817.4|3808.7|3818.03|3809.33|3816.96|3808.26|33
1641330990000|2022-01-04 21:16:30|3817.41|3808.71|3817.95|3809.25|3817.95|3809.25|3817.29|3808.59|26
1641331000000|2022-01-04 21:16:40|3818.24|3809.54|3818.12|3809.42|3818.39|3809.69|3817.99|3809.29|14
1641331010000|2022-01-04 21:16:50|3818.36|3809.66|3818.1|3809.4|3819.02|3810.32|3818.1|3809.4|21
1641331020000|2022-01-04 21:17:00|3818.24|3809.54|3817.83|3809.13|3818.24|3809.54|3817.18|3808.48|37
1641331030000|2022-01-04 21:17:10|3817.79|3809.09|3817.11|3808.41|3817.79|3809.09|3817.04|3808.34|26
1641331040000|2022-01-04 21:17:20|3817.29|3808.59|3817.31|3808.61|3817.55|3808.85|3817.12|3808.42|26
1641331050000|2022-01-04 21:17:30|3817.14|3808.44|3817.66|3808.96|3817.81|3809.11|3817.14|3808.44|28
1641331060000|2022-01-04 21:17:40|3817.62|3808.92|3817.51|3808.81|3818.13|3809.43|3817.51|3808.81|38
1641331070000|2022-01-04 21:17:50|3817.63|3808.93|3816.86|3808.16|3817.64|3808.94|3816.86|3808.16|28
1641331080000|2022-01-04 21:18:00|3817.02|3808.32|3816.86|3808.16|3817.05|3808.35|3815.85|3807.15|31
1641331090000|2022-01-04 21:18:10|3817.03|3808.33|3816.7|3808|3817.03|3808.33|3815.71|3807.01|28
1641331100000|2022-01-04 21:18:20|3816.5|3807.8|3815.87|3807.17|3816.59|3807.89|3815.44|3806.74|26
1641331110000|2022-01-04 21:18:30|3815.6|3806.9|3815.71|3807.01|3815.96|3807.26|3815.56|3806.86|16
1641331120000|2022-01-04 21:18:40|3815.77|3807.07|3816.01|3807.31|3816.12|3807.42|3815.77|3807.07|31
1641331130000|2022-01-04 21:18:50|3816.02|3807.32|3816.22|3807.52|3816.3|3807.6|3815.98|3807.28|23
1641331140000|2022-01-04 21:19:00|3816.3|3807.6|3816.92|3808.22|3816.95|3808.25|3816.3|3807.6|30
1641331150000|2022-01-04 21:19:10|3816.93|3808.23|3816.57|3807.87|3816.96|3808.26|3816.44|3807.74|28
1641331160000|2022-01-04 21:19:20|3816.65|3807.95|3815.45|3806.75|3816.8|3808.1|3815.41|3806.71|31
1641331170000|2022-01-04 21:19:30|3815.47|3806.77|3815.51|3806.81|3816.14|3807.44|3815.23|3806.53|32
1641331180000|2022-01-04 21:19:40|3815.2|3806.5|3814.65|3805.95|3815.2|3806.5|3814.18|3805.48|37
1641331190000|2022-01-04 21:19:50|3814.4|3805.7|3813.27|3804.57|3814.4|3805.7|3812.68|3803.98|38
1641331200000|2022-01-04 21:20:00|3813.23|3804.53|3813.25|3804.55|3813.56|3804.86|3812.85|3804.15|39
1641331210000|2022-01-04 21:20:10|3813.3|3804.6|3815.7|3807|3815.7|3807|3813.21|3804.51|36
1641331220000|2022-01-04 21:20:20|3815.73|3807.03|3817.04|3808.34|3817.26|3808.56|3815.72|3807.02|37
1641331230000|2022-01-04 21:20:30|3817.16|3808.46|3818.49|3809.79|3818.5|3809.8|3817.04|3808.34|39
1641331240000|2022-01-04 21:20:40|3818.42|3809.72|3819.75|3811.05|3820.03|3811.33|3818.33|3809.63|36
1641331250000|2022-01-04 21:20:50|3819.72|3811.02|3819.19|3810.49|3820.14|3811.44|3818.83|3810.13|37
1641331260000|2022-01-04 21:21:00|3819.12|3810.42|3818.77|3810.07|3819.57|3810.87|3818.07|3809.37|39
1641331270000|2022-01-04 21:21:10|3818.82|3810.12|3819.09|3810.39|3819.31|3810.61|3818.34|3809.64|31
1641331280000|2022-01-04 21:21:20|3819.11|3810.41|3820.88|3812.18|3820.88|3812.18|3819.11|3810.41|35
1641331290000|2022-01-04 21:21:30|3821.28|3812.58|3821.44|3812.74|3822.4|3813.7|3820.3|3811.6|38
1641331300000|2022-01-04 21:21:40|3821.51|3812.81|3820.64|3811.94|3821.52|3812.82|3819.71|3811.01|39
1641331310000|2022-01-04 21:21:50|3820.65|3811.95|3821.77|3813.07|3821.9|3813.2|3820.64|3811.94|33
1641331320000|2022-01-04 21:22:00|3821.78|3813.08|3822.47|3813.77|3824.16|3815.46|3821.78|3813.08|37
1641331330000|2022-01-04 21:22:10|3822.5|3813.8|3822.46|3813.76|3823.17|3814.47|3822.46|3813.76|36
1641331340000|2022-01-04 21:22:20|3822.68|3813.98|3822.71|3814.01|3823.06|3814.36|3822.25|3813.55|38
1641331350000|2022-01-04 21:22:30|3822.72|3814.02|3822.41|3813.71|3823.1|3814.4|3821.71|3813.01|38
1641331360000|2022-01-04 21:22:40|3822.55|3813.85|3822.49|3813.79|3822.61|3813.91|3822.49|3813.79|15
1641331370000|2022-01-04 21:22:50|3822.59|3813.89|3822.49|3813.79|3822.62|3813.92|3822.48|3813.78|23
1641331380000|2022-01-04 21:23:00|3822.58|3813.88|3822.47|3813.77|3822.6|3813.9|3822.27|3813.57|32
1641331390000|2022-01-04 21:23:10|3822.48|3813.78|3821.54|3812.84|3822.49|3813.79|3820.93|3812.23|27
1641331400000|2022-01-04 21:23:20|3821.61|3812.91|3822.23|3813.53|3822.38|3813.68|3821.57|3812.87|34
1641331410000|2022-01-04 21:23:30|3822.25|3813.55|3821.96|3813.26|3822.27|3813.57|3821.68|3812.98|30
1641331420000|2022-01-04 21:23:40|3821.95|3813.25|3820.89|3812.19|3822.05|3813.35|3820.86|3812.16|32
1641331430000|2022-01-04 21:23:50|3820.83|3812.13|3820.78|3812.08|3821.17|3812.47|3820.38|3811.68|36
1641331440000|2022-01-04 21:24:00|3820.77|3812.07|3820.24|3811.54|3820.98|3812.28|3820.24|3811.54|33
1641331450000|2022-01-04 21:24:10|3820.29|3811.59|3818.58|3809.88|3820.29|3811.59|3817.92|3809.22|36
1641331460000|2022-01-04 21:24:20|3818.59|3809.89|3818.61|3809.91|3818.61|3809.91|3818.35|3809.65|31
1641331470000|2022-01-04 21:24:30|3818.62|3809.92|3820.32|3811.62|3820.36|3811.66|3818.62|3809.92|32
1641331480000|2022-01-04 21:24:40|3820.31|3811.61|3822.16|3813.46|3822.53|3813.83|3820.31|3811.61|37
1641331490000|2022-01-04 21:24:50|3822.48|3813.78|3821.82|3813.12|3822.57|3813.87|3821.66|3812.96|35
1641331500000|2022-01-04 21:25:00|3822.21|3813.51|3822.83|3814.13|3823.39|3814.69|3822.21|3813.51|36
1641331510000|2022-01-04 21:25:10|3822.82|3814.12|3823.8|3815.1|3823.8|3815.1|3822.79|3814.09|30
1641331520000|2022-01-04 21:25:20|3823.76|3815.06|3825.66|3816.96|3825.83|3817.13|3823.62|3814.92|33
1641331530000|2022-01-04 21:25:30|3825.67|3816.97|3825.74|3817.04|3826.61|3817.91|3825.34|3816.64|33
1641331540000|2022-01-04 21:25:40|3825.81|3817.11|3826.32|3817.62|3826.4|3817.7|3825.81|3817.11|31
1641331550000|2022-01-04 21:25:50|3826.33|3817.63|3825.96|3817.26|3826.58|3817.88|3825.77|3817.07|33
1641331560000|2022-01-04 21:26:00|3826.08|3817.38|3827.74|3819.04|3827.77|3819.07|3826.08|3817.38|33
1641331570000|2022-01-04 21:26:10|3827.66|3818.96|3827.78|3819.08|3827.85|3819.15|3827.43|3818.73|28
1641331580000|2022-01-04 21:26:20|3827.91|3819.21|3828.88|3820.18|3829.05|3820.35|3827.91|3819.21|39
1641331590000|2022-01-04 21:26:30|3828.78|3820.08|3828.69|3819.99|3828.87|3820.17|3828.35|3819.65|33
1641331600000|2022-01-04 21:26:40|3828.7|3820|3828.81|3820.11|3828.81|3820.11|3828.54|3819.84|26
1641331610000|2022-01-04 21:26:50|3828.78|3820.08|3826.87|3818.17|3828.82|3820.12|3826.87|3818.17|35
1641331620000|2022-01-04 21:27:00|3826.99|3818.29|3826.75|3818.05|3826.99|3818.29|3826.6|3817.9|39
1641331630000|2022-01-04 21:27:10|3826.81|3818.11|3828.45|3819.75|3828.48|3819.78|3826.76|3818.06|36
1641331640000|2022-01-04 21:27:20|3828.44|3819.74|3829.01|3820.31|3829.01|3820.31|3828.34|3819.64|14
1641331650000|2022-01-04 21:27:30|3828.96|3820.26|3828.79|3820.09|3829.47|3820.77|3828.65|3819.95|29
1641331660000|2022-01-04 21:27:40|3828.91|3820.21|3829.02|3820.32|3829.15|3820.45|3828.66|3819.96|31
1641331670000|2022-01-04 21:27:50|3829.01|3820.31|3829|3820.3|3829.18|3820.48|3828.73|3820.03|32
1641331680000|2022-01-04 21:28:00|3829.02|3820.32|3829.21|3820.51|3829.33|3820.63|3828.98|3820.28|19
1641331690000|2022-01-04 21:28:10|3829.08|3820.38|3830.05|3821.35|3832.33|3823.63|3828.85|3820.15|34
1641331700000|2022-01-04 21:28:20|3830.11|3821.41|3828.97|3820.27|3830.74|3822.04|3828.97|3820.27|35
1641331710000|2022-01-04 21:28:30|3828.81|3820.11|3826.41|3817.71|3828.81|3820.11|3825.38|3816.68|40
1641331720000|2022-01-04 21:28:40|3826.48|3817.78|3826|3817.3|3826.54|3817.84|3825.56|3816.86|33
1641331730000|2022-01-04 21:28:50|3826.13|3817.43|3826.09|3817.39|3826.57|3817.87|3825.96|3817.26|26
1641331740000|2022-01-04 21:29:00|3825.98|3817.28|3827.07|3818.37|3827.07|3818.37|3825.89|3817.19|34
1641331750000|2022-01-04 21:29:10|3827.05|3818.35|3826.61|3817.91|3827.19|3818.49|3826.61|3817.91|31
1641331760000|2022-01-04 21:29:20|3826.72|3818.02|3824.5|3815.8|3826.72|3818.02|3824.43|3815.73|34
1641331770000|2022-01-04 21:29:30|3824.48|3815.78|3824.07|3815.37|3824.51|3815.81|3823.56|3814.86|37
1641331780000|2022-01-04 21:29:40|3824.02|3815.32|3823.3|3814.6|3825.05|3816.35|3823.22|3814.52|37
1641331790000|2022-01-04 21:29:50|3823.37|3814.67|3822.82|3814.12|3823.49|3814.79|3822.82|3814.12|35
1641331800000|2022-01-04 21:30:00|3822.84|3814.14|3821.73|3813.03|3822.85|3814.15|3821.25|3812.55|37
1641331810000|2022-01-04 21:30:10|3821.78|3813.08|3822.48|3813.78|3822.48|3813.78|3821.74|3813.04|28
1641331820000|2022-01-04 21:30:20|3822.44|3813.74|3823.4|3814.7|3823.5|3814.8|3822.44|3813.74|31
1641331830000|2022-01-04 21:30:30|3823.03|3814.33|3821.99|3813.29|3823.03|3814.33|3821.97|3813.27|29
1641331840000|2022-01-04 21:30:40|3821.94|3813.24|3822.5|3813.8|3822.58|3813.88|3821.87|3813.17|33
1641331850000|2022-01-04 21:30:50|3822.43|3813.73|3822.51|3813.81|3822.57|3813.87|3822.33|3813.63|33
1641331860000|2022-01-04 21:31:00|3822.53|3813.83|3824.01|3815.31|3824.12|3815.42|3822.48|3813.78|29
1641331870000|2022-01-04 21:31:10|3823.96|3815.26|3823.03|3814.33|3824.03|3815.33|3822.95|3814.25|37
1641331880000|2022-01-04 21:31:20|3822.97|3814.27|3823.64|3814.94|3824.02|3815.32|3822.97|3814.27|38
1641331890000|2022-01-04 21:31:30|3823.45|3814.75|3823.65|3814.95|3823.96|3815.26|3823.38|3814.68|37
1641331900000|2022-01-04 21:31:40|3823.64|3814.94|3826.39|3817.69|3826.43|3817.73|3823.64|3814.94|36
1641331910000|2022-01-04 21:31:50|3826.07|3817.37|3825.45|3816.75|3826.15|3817.45|3824.12|3815.42|38
1641331920000|2022-01-04 21:32:00|3825.57|3816.87|3825.22|3816.52|3826.23|3817.53|3825.14|3816.44|30
1641331930000|2022-01-04 21:32:10|3825.2|3816.5|3825.32|3816.62|3825.43|3816.73|3825.12|3816.42|23
1641331940000|2022-01-04 21:32:20|3825.27|3816.57|3824.9|3816.2|3825.28|3816.58|3824.23|3815.53|32
1641331950000|2022-01-04 21:32:30|3824.88|3816.18|3825.55|3816.85|3825.59|3816.89|3824.77|3816.07|30
1641331960000|2022-01-04 21:32:40|3825.59|3816.89|3825.69|3816.99|3825.71|3817.01|3825.53|3816.83|23
1641331970000|2022-01-04 21:32:50|3825.68|3816.98|3826.01|3817.31|3826.04|3817.34|3825.68|3816.98|20
1641331980000|2022-01-04 21:33:00|3825.91|3817.21|3826.74|3818.04|3827.91|3819.21|3825.87|3817.17|39
1641331990000|2022-01-04 21:33:10|3826.75|3818.05|3827.06|3818.36|3827.43|3818.73|3826.75|3818.05|36
1641332000000|2022-01-04 21:33:20|3827.05|3818.35|3825.5|3816.8|3827.05|3818.35|3825.5|3816.8|32
1641332010000|2022-01-04 21:33:30|3825.52|3816.82|3825.34|3816.64|3825.88|3817.18|3824.86|3816.16|34
1641332020000|2022-01-04 21:33:40|3825.31|3816.61|3825.42|3816.72|3825.7|3817|3825.25|3816.55|34
1641332030000|2022-01-04 21:33:50|3825.37|3816.67|3825.4|3816.7|3825.57|3816.87|3825.35|3816.65|29
1641332040000|2022-01-04 21:34:00|3825.34|3816.64|3825.35|3816.65|3825.52|3816.82|3825.27|3816.57|24
1641332050000|2022-01-04 21:34:10|3825.38|3816.68|3826.06|3817.36|3826.06|3817.36|3825.27|3816.57|22
1641332060000|2022-01-04 21:34:20|3826.04|3817.34|3825.9|3817.2|3826.8|3818.1|3825.82|3817.12|26
1641332070000|2022-01-04 21:34:30|3825.83|3817.13|3825.59|3816.89|3825.93|3817.23|3825.29|3816.59|31
1641332080000|2022-01-04 21:34:40|3825.61|3816.91|3825.73|3817.03|3825.76|3817.06|3825.59|3816.89|18
1641332090000|2022-01-04 21:34:50|3825.66|3816.96|3825.71|3817.01|3826.03|3817.33|3825.58|3816.88|35
1641332100000|2022-01-04 21:35:00|3825.68|3816.98|3825.58|3816.88|3825.92|3817.22|3825.57|3816.87|27
1641332110000|2022-01-04 21:35:10|3825.57|3816.87|3828.42|3819.72|3828.48|3819.78|3825.57|3816.87|36
1641332120000|2022-01-04 21:35:20|3828.49|3819.79|3827.39|3818.69|3828.65|3819.95|3827.31|3818.61|33
1641332130000|2022-01-04 21:35:30|3827.32|3818.62|3826.92|3818.22|3827.72|3819.02|3826.92|3818.22|34
1641332140000|2022-01-04 21:35:40|3827.03|3818.33|3827.11|3818.41|3827.29|3818.59|3826.82|3818.12|36
1641332150000|2022-01-04 21:35:50|3827.02|3818.32|3827.36|3818.66|3827.41|3818.71|3826.93|3818.23|22
1641332160000|2022-01-04 21:36:00|3827.35|3818.65|3827.18|3818.48|3827.52|3818.82|3826.86|3818.16|28
1641332170000|2022-01-04 21:36:10|3827.36|3818.66|3825.17|3816.47|3827.36|3818.66|3824.72|3816.02|29
1641332180000|2022-01-04 21:36:20|3825.02|3816.32|3824.9|3816.2|3825.22|3816.52|3824.89|3816.19|28
1641332190000|2022-01-04 21:36:30|3824.89|3816.19|3825.81|3817.11|3826.85|3818.15|3824.89|3816.19|38
1641332200000|2022-01-04 21:36:40|3825.46|3816.76|3825.84|3817.14|3825.95|3817.25|3824.79|3816.09|37
1641332210000|2022-01-04 21:36:50|3825.87|3817.17|3825.63|3816.93|3825.95|3817.25|3825.41|3816.71|36
1641332220000|2022-01-04 21:37:00|3825.93|3817.23|3825.36|3816.66|3825.93|3817.23|3824.73|3816.03|37
1641332230000|2022-01-04 21:37:10|3825.3|3816.6|3824.66|3815.96|3825.34|3816.64|3824.22|3815.52|36
1641332240000|2022-01-04 21:37:20|3824.61|3815.91|3824.85|3816.15|3824.92|3816.22|3824.59|3815.89|23
1641332250000|2022-01-04 21:37:30|3824.86|3816.16|3825.5|3816.8|3825.5|3816.8|3824.77|3816.07|37
1641332260000|2022-01-04 21:37:40|3825.49|3816.79|3825.51|3816.81|3825.54|3816.84|3825.37|3816.67|28
1641332270000|2022-01-04 21:37:50|3825.57|3816.87|3825.69|3816.99|3825.69|3816.99|3825.57|3816.87|18
1641332280000|2022-01-04 21:38:00|3825.7|3817|3825.46|3816.76|3825.75|3817.05|3825.46|3816.76|27
1641332290000|2022-01-04 21:38:10|3825.44|3816.74|3824.63|3815.93|3825.55|3816.85|3824.14|3815.44|36
1641332300000|2022-01-04 21:38:20|3824.68|3815.98|3825.14|3816.44|3825.16|3816.46|3824.21|3815.51|28
1641332310000|2022-01-04 21:38:30|3825.18|3816.48|3825.54|3816.84|3825.54|3816.84|3825.07|3816.37|18
1641332320000|2022-01-04 21:38:40|3825.49|3816.79|3825.99|3817.29|3826.01|3817.31|3825.43|3816.73|27
1641332330000|2022-01-04 21:38:50|3826|3817.3|3826.08|3817.38|3826.12|3817.42|3825.66|3816.96|31
1641332340000|2022-01-04 21:39:00|3826.1|3817.4|3826.78|3818.08|3827.02|3818.32|3826.09|3817.39|28
1641332350000|2022-01-04 21:39:10|3826.82|3818.12|3826.59|3817.89|3827.25|3818.55|3826.49|3817.79|30
1641332360000|2022-01-04 21:39:20|3826.55|3817.85|3826.69|3817.99|3826.97|3818.27|3826.26|3817.56|37
1641332370000|2022-01-04 21:39:30|3826.7|3818|3826.79|3818.09|3826.8|3818.1|3826.6|3817.9|25
1641332380000|2022-01-04 21:39:40|3826.75|3818.05|3826.7|3818|3826.83|3818.13|3826.62|3817.92|24
1641332390000|2022-01-04 21:39:50|3826.78|3818.08|3826.58|3817.88|3826.8|3818.1|3826.48|3817.78|22
1641332400000|2022-01-04 21:40:00|3826.57|3817.87|3825.14|3816.44|3826.65|3817.95|3824.63|3815.93|29
1641332410000|2022-01-04 21:40:10|3825.21|3816.51|3824.99|3816.29|3825.28|3816.58|3824.58|3815.88|23
1641332420000|2022-01-04 21:40:20|3824.54|3815.84|3824.32|3815.62|3825.07|3816.37|3823.58|3814.88|29
1641332430000|2022-01-04 21:40:30|3823.95|3815.25|3824.83|3816.13|3824.83|3816.13|3823.52|3814.82|19
1641332440000|2022-01-04 21:40:40|3824.18|3815.48|3825.3|3816.6|3825.39|3816.69|3824.18|3815.48|26
1641332450000|2022-01-04 21:40:50|3825.17|3816.47|3826.55|3817.85|3826.55|3817.85|3824.81|3816.11|29
1641332460000|2022-01-04 21:41:00|3826.47|3817.77|3825.61|3816.91|3826.47|3817.77|3825.54|3816.84|31
1641332470000|2022-01-04 21:41:10|3825.6|3816.9|3825.88|3817.18|3825.95|3817.25|3825.4|3816.7|23
1641332480000|2022-01-04 21:41:20|3825.83|3817.13|3825.97|3817.27|3825.97|3817.27|3825.41|3816.71|25
1641332490000|2022-01-04 21:41:30|3826.07|3817.37|3826.54|3817.84|3826.78|3818.08|3826.07|3817.37|27
1641332500000|2022-01-04 21:41:40|3826.71|3818.01|3826.91|3818.21|3827.04|3818.34|3826.71|3818.01|22
1641332510000|2022-01-04 21:41:50|3826.94|3818.24|3827.17|3818.47|3827.84|3819.14|3826.86|3818.16|30
1641332520000|2022-01-04 21:42:00|3827.43|3818.73|3827.4|3818.7|3827.43|3818.73|3826.98|3818.28|36
1641332530000|2022-01-04 21:42:10|3827.38|3818.68|3828.79|3820.09|3828.86|3820.16|3827.38|3818.68|29
1641332540000|2022-01-04 21:42:20|3828.86|3820.16|3830.43|3821.73|3830.53|3821.83|3828.46|3819.76|26
1641332550000|2022-01-04 21:42:30|3830.45|3821.75|3830.49|3821.79|3830.66|3821.96|3829.99|3821.29|27
1641332560000|2022-01-04 21:42:40|3830.47|3821.77|3830.46|3821.76|3830.6|3821.9|3830.29|3821.59|26
1641332570000|2022-01-04 21:42:50|3830.54|3821.84|3830.5|3821.8|3830.61|3821.91|3830.49|3821.79|24
1641332580000|2022-01-04 21:43:00|3830.52|3821.82|3830.38|3821.68|3830.52|3821.82|3830.15|3821.45|23
1641332590000|2022-01-04 21:43:10|3830.46|3821.76|3830.41|3821.71|3830.52|3821.82|3830.32|3821.62|24
1641332600000|2022-01-04 21:43:20|3830.44|3821.74|3830.63|3821.93|3830.63|3821.93|3830.44|3821.74|23
1641332610000|2022-01-04 21:43:30|3830.61|3821.91|3831.04|3822.34|3831.04|3822.34|3830.34|3821.64|35
1641332620000|2022-01-04 21:43:40|3831.39|3822.69|3832.26|3823.56|3832.33|3823.63|3831.39|3822.69|31
1641332630000|2022-01-04 21:43:50|3832.25|3823.55|3835.79|3827.09|3835.88|3827.18|3832.25|3823.55|34
1641332640000|2022-01-04 21:44:00|3835.74|3827.04|3833.23|3824.53|3835.74|3827.04|3832.94|3824.24|37
1641332650000|2022-01-04 21:44:10|3832.84|3824.14|3833.94|3825.24|3834.03|3825.33|3832.84|3824.14|38
1641332660000|2022-01-04 21:44:20|3833.91|3825.21|3832.5|3823.8|3833.93|3825.23|3832.5|3823.8|34
1641332670000|2022-01-04 21:44:30|3832.47|3823.77|3833.2|3824.5|3833.63|3824.93|3832.47|3823.77|35
1641332680000|2022-01-04 21:44:40|3833.21|3824.51|3833.35|3824.65|3833.48|3824.78|3832.98|3824.28|30
1641332690000|2022-01-04 21:44:50|3833.18|3824.48|3833.4|3824.7|3833.53|3824.83|3833.12|3824.42|20
1641332700000|2022-01-04 21:45:00|3833.31|3824.61|3831.85|3823.15|3833.31|3824.61|3831.71|3823.01|30
1641332710000|2022-01-04 21:45:10|3831.56|3822.86|3830.52|3821.82|3831.56|3822.86|3830.42|3821.72|29
1641332720000|2022-01-04 21:45:20|3830.47|3821.77|3830.4|3821.7|3830.66|3821.96|3830.38|3821.68|27
1641332730000|2022-01-04 21:45:30|3830.44|3821.74|3830.37|3821.67|3830.53|3821.83|3830.31|3821.61|18
1641332740000|2022-01-04 21:45:40|3830.39|3821.69|3830.4|3821.7|3830.51|3821.81|3830.17|3821.47|19
1641332750000|2022-01-04 21:45:50|3830.37|3821.67|3829.62|3820.92|3830.4|3821.7|3829.36|3820.66|31
1641332760000|2022-01-04 21:46:00|3829.89|3821.19|3828.4|3819.7|3829.89|3821.19|3827.93|3819.23|31
1641332770000|2022-01-04 21:46:10|3828.44|3819.74|3828.14|3819.44|3828.67|3819.97|3827.92|3819.22|31
1641332780000|2022-01-04 21:46:20|3828.11|3819.41|3827.9|3819.2|3828.12|3819.42|3827.84|3819.14|28
1641332790000|2022-01-04 21:46:30|3827.86|3819.16|3827.98|3819.28|3828.13|3819.43|3827.55|3818.85|31
1641332800000|2022-01-04 21:46:40|3827.93|3819.23|3829.01|3820.31|3829.19|3820.49|3827.81|3819.11|32
1641332810000|2022-01-04 21:46:50|3829.05|3820.35|3829.09|3820.39|3829.26|3820.56|3828.71|3820.01|32
1641332820000|2022-01-04 21:47:00|3829.1|3820.4|3828.55|3819.85|3829.1|3820.4|3828.28|3819.58|26
1641332830000|2022-01-04 21:47:10|3828.43|3819.73|3826.99|3818.29|3828.72|3820.02|3826.98|3818.28|34
1641332840000|2022-01-04 21:47:20|3826.98|3818.28|3827.12|3818.42|3827.26|3818.56|3826.98|3818.28|24
1641332850000|2022-01-04 21:47:30|3827.17|3818.47|3828.16|3819.46|3828.28|3819.58|3826.9|3818.2|34
1641332860000|2022-01-04 21:47:40|3828.17|3819.47|3828.33|3819.63|3828.89|3820.19|3827.6|3818.9|28
1641332870000|2022-01-04 21:47:50|3828.46|3819.76|3828.8|3820.1|3828.85|3820.15|3828.46|3819.76|16
1641332880000|2022-01-04 21:48:00|3828.7|3820|3828.18|3819.48|3828.7|3820|3828.17|3819.47|27
1641332890000|2022-01-04 21:48:10|3828.21|3819.51|3828.19|3819.49|3828.4|3819.7|3828.04|3819.34|16
1641332900000|2022-01-04 21:48:20|3828.12|3819.42|3828.49|3819.79|3828.49|3819.79|3828.12|3819.42|24
1641332910000|2022-01-04 21:48:30|3828.43|3819.73|3828.53|3819.83|3828.53|3819.83|3828.26|3819.56|20
1641332920000|2022-01-04 21:48:40|3828.55|3819.85|3828.19|3819.49|3828.61|3819.91|3828|3819.3|27
1641332930000|2022-01-04 21:48:50|3828.28|3819.58|3828.2|3819.5|3828.28|3819.58|3827.97|3819.27|28
1641332940000|2022-01-04 21:49:00|3828.18|3819.48|3828.16|3819.46|3828.26|3819.56|3827.74|3819.04|32
1641332950000|2022-01-04 21:49:10|3828.15|3819.45|3828.87|3820.17|3828.93|3820.23|3828.15|3819.45|34
1641332960000|2022-01-04 21:49:20|3828.85|3820.15|3830.31|3821.61|3830.31|3821.61|3828.77|3820.07|36
1641332970000|2022-01-04 21:49:30|3830.3|3821.6|3830.55|3821.85|3830.62|3821.92|3830.06|3821.36|32
1641332980000|2022-01-04 21:49:40|3830.54|3821.84|3831.57|3822.87|3831.59|3822.89|3830.53|3821.83|28
1641332990000|2022-01-04 21:49:50|3831.3|3822.6|3830.92|3822.22|3831.3|3822.6|3830.62|3821.92|33
1641333000000|2022-01-04 21:50:00|3830.94|3822.24|3829.1|3820.4|3830.94|3822.24|3829.1|3820.4|33
1641333010000|2022-01-04 21:50:10|3829.03|3820.33|3828.92|3820.22|3829.03|3820.33|3828.41|3819.71|24
1641333020000|2022-01-04 21:50:20|3828.85|3820.15|3828.7|3820|3828.94|3820.24|3828.3|3819.6|35
1641333030000|2022-01-04 21:50:30|3828.69|3819.99|3828.14|3819.44|3828.69|3819.99|3827.23|3818.53|37
1641333040000|2022-01-04 21:50:40|3828.2|3819.5|3827.68|3818.98|3828.23|3819.53|3827.57|3818.87|33
1641333050000|2022-01-04 21:50:50|3827.67|3818.97|3827.81|3819.11|3827.85|3819.15|3827.57|3818.87|28
1641333060000|2022-01-04 21:51:00|3827.82|3819.12|3826.86|3818.16|3827.9|3819.2|3826.84|3818.14|32
1641333070000|2022-01-04 21:51:10|3826.84|3818.14|3826.59|3817.89|3826.9|3818.2|3826.55|3817.85|29
1641333080000|2022-01-04 21:51:20|3826.68|3817.98|3826.28|3817.58|3826.9|3818.2|3826.16|3817.46|35
1641333090000|2022-01-04 21:51:30|3826.34|3817.64|3826.17|3817.47|3826.36|3817.66|3826.17|3817.47|25
1641333100000|2022-01-04 21:51:40|3826.19|3817.49|3826.02|3817.32|3826.26|3817.56|3826.02|3817.32|21
1641333110000|2022-01-04 21:51:50|3826.13|3817.43|3826.13|3817.43|3826.16|3817.46|3825.88|3817.18|19
1641333120000|2022-01-04 21:52:00|3826.12|3817.42|3825.09|3816.39|3826.12|3817.42|3825.06|3816.36|32
1641333130000|2022-01-04 21:52:10|3825.06|3816.36|3826.28|3817.58|3826.28|3817.58|3824.8|3816.1|36
1641333140000|2022-01-04 21:52:20|3826.27|3817.57|3826.15|3817.45|3826.34|3817.64|3825.94|3817.24|30
1641333150000|2022-01-04 21:52:30|3826.16|3817.46|3826.04|3817.34|3826.37|3817.67|3825.99|3817.29|33
1641333160000|2022-01-04 21:52:40|3826.11|3817.41|3826.12|3817.42|3826.17|3817.47|3825.98|3817.28|15
1641333170000|2022-01-04 21:52:50|3826.13|3817.43|3826.22|3817.52|3826.3|3817.6|3825.96|3817.26|21
1641333180000|2022-01-04 21:53:00|3826.13|3817.43|3826.02|3817.32|3826.22|3817.52|3826.01|3817.31|13
1641333190000|2022-01-04 21:53:10|3826|3817.3|3825.25|3816.55|3826.11|3817.41|3824.71|3816.01|36
1641333200000|2022-01-04 21:53:20|3825.35|3816.65|3825.27|3816.57|3825.71|3817.01|3825.27|3816.57|33
1641333210000|2022-01-04 21:53:30|3825.29|3816.59|3825.33|3816.63|3825.43|3816.73|3825.18|3816.48|18
1641333220000|2022-01-04 21:53:40|3825.32|3816.62|3826.3|3817.6|3826.3|3817.6|3825.29|3816.59|30
1641333230000|2022-01-04 21:53:50|3826.23|3817.53|3826.72|3818.02|3826.75|3818.05|3826.23|3817.53|27
1641333240000|2022-01-04 21:54:00|3826.73|3818.03|3826.74|3818.04|3826.74|3818.04|3826.48|3817.78|21
1641333250000|2022-01-04 21:54:10|3826.73|3818.03|3826.87|3818.17|3826.87|3818.17|3826.73|3818.03|20
1641333260000|2022-01-04 21:54:20|3826.44|3817.74|3826.16|3817.46|3826.54|3817.84|3826.16|3817.46|13
1641333270000|2022-01-04 21:54:30|3826.12|3817.42|3825.01|3816.31|3826.16|3817.46|3824.98|3816.28|20
1641333280000|2022-01-04 21:54:40|3824.99|3816.29|3825.41|3816.71|3825.41|3816.71|3824.99|3816.29|24
1641333290000|2022-01-04 21:54:50|3825.46|3816.76|3825.63|3816.93|3825.68|3816.98|3825.46|3816.76|16
1641333300000|2022-01-04 21:55:00|3825.64|3816.94|3825.4|3816.7|3825.73|3817.03|3825.23|3816.53|18
1641333310000|2022-01-04 21:55:10|3825.43|3816.73|3825.22|3816.52|3825.71|3817.01|3825.13|3816.43|23
1641333320000|2022-01-04 21:55:20|3825.2|3816.5|3825.02|3816.32|3825.79|3817.09|3824.19|3815.49|33
1641333330000|2022-01-04 21:55:30|3825.54|3816.84|3825.5|3816.8|3825.67|3816.97|3825.3|3816.6|28
1641333340000|2022-01-04 21:55:40|3825.51|3816.81|3826.33|3817.63|3826.42|3817.72|3825.51|3816.81|29
1641333350000|2022-01-04 21:55:50|3826.43|3817.73|3826.36|3817.66|3826.53|3817.83|3826.29|3817.59|21
1641333360000|2022-01-04 21:56:00|3826.46|3817.76|3826.88|3818.18|3826.92|3818.22|3826.45|3817.75|26
1641333370000|2022-01-04 21:56:10|3826.92|3818.22|3825.64|3816.94|3826.93|3818.23|3825.64|3816.94|20
1641333380000|2022-01-04 21:56:20|3825.43|3816.73|3825.16|3816.46|3825.54|3816.84|3825.14|3816.44|26
1641333390000|2022-01-04 21:56:30|3825.15|3816.45|3825.93|3817.23|3826.08|3817.38|3825.09|3816.39|16
1641333400000|2022-01-04 21:56:40|3825.82|3817.12|3826.88|3818.18|3826.88|3818.18|3825.82|3817.12|30
1641333410000|2022-01-04 21:56:50|3826.89|3818.19|3827.79|3819.09|3827.8|3819.1|3826.77|3818.07|33
1641333420000|2022-01-04 21:57:00|3828.38|3819.68|3828.6|3819.9|3828.64|3819.94|3828.38|3819.68|24
1641333430000|2022-01-04 21:57:10|3828.65|3819.95|3830.49|3821.79|3830.49|3821.79|3828.6|3819.9|23
1641333440000|2022-01-04 21:57:20|3830.48|3821.78|3831.58|3822.88|3831.58|3822.88|3830.42|3821.72|26
1641333450000|2022-01-04 21:57:30|3831.62|3822.92|3832.43|3823.73|3832.43|3823.73|3831.53|3822.83|21
1641333460000|2022-01-04 21:57:40|3832.44|3823.74|3833.33|3824.63|3833.33|3824.63|3832.15|3823.45|27
1641333470000|2022-01-04 21:57:50|3833.26|3824.56|3833.28|3824.58|3833.6|3824.9|3833.14|3824.44|33
1641333480000|2022-01-04 21:58:00|3833.33|3824.63|3833.9|3825.2|3833.9|3825.2|3833.17|3824.47|31
1641333490000|2022-01-04 21:58:10|3833.89|3825.19|3835.41|3826.71|3835.89|3827.19|3833.89|3825.19|34
1641333500000|2022-01-04 21:58:20|3835.45|3826.75|3835.33|3826.63|3836.3|3827.6|3834.81|3826.11|32
1641333510000|2022-01-04 21:58:30|3834.81|3826.11|3835.73|3827.03|3835.89|3827.19|3834.71|3826.01|33
1641333520000|2022-01-04 21:58:40|3835.3|3826.6|3835|3826.3|3835.42|3826.72|3834.74|3826.04|23
1641333530000|2022-01-04 21:58:50|3835.4|3826.7|3835.02|3826.32|3835.61|3826.91|3834.65|3825.95|26
1641333540000|2022-01-04 21:59:00|3834.89|3826.19|3833.31|3824.61|3835.1|3826.4|3833.31|3824.61|37
1641333550000|2022-01-04 21:59:10|3833.19|3824.49|3832.56|3823.86|3833.52|3824.82|3832.47|3823.77|38
1641333560000|2022-01-04 21:59:20|3832.54|3823.84|3831.95|3823.25|3832.54|3823.84|3831.72|3823.02|34
1641333570000|2022-01-04 21:59:30|3831.88|3823.18|3832.5|3823.8|3832.5|3823.8|3831.83|3823.13|20
1641333580000|2022-01-04 21:59:40|3832.48|3823.78|3830.9|3822.2|3832.52|3823.82|3830.9|3822.2|32
1641333590000|2022-01-04 21:59:50|3830.58|3821.88|3830.46|3821.76|3830.58|3821.88|3829.62|3820.92|29
1641333600000|2022-01-04 22:00:00|3830.47|3821.77|3829.4|3820.7|3830.5|3821.8|3829.4|3820.7|24
1641333610000|2022-01-04 22:00:10|3829.31|3820.61|3826.38|3817.68|3829.31|3820.61|3826.36|3817.66|32
1641333620000|2022-01-04 22:00:20|3826.36|3817.66|3826.36|3817.66|3826.47|3817.77|3826.3|3817.6|23
1641333630000|2022-01-04 22:00:30|3826.41|3817.71|3826.52|3817.82|3826.73|3818.03|3826.3|3817.6|25
1641333640000|2022-01-04 22:00:40|3826.54|3817.84|3825.75|3817.05|3826.74|3818.04|3825.72|3817.02|25
1641333650000|2022-01-04 22:00:50|3825.66|3816.96|3825.47|3816.77|3825.74|3817.04|3825.38|3816.68|28
1641333660000|2022-01-04 22:01:00|3825.42|3816.72|3825.66|3816.96|3825.72|3817.02|3825.39|3816.69|26
1641333670000|2022-01-04 22:01:10|3825.65|3816.95|3825.39|3816.69|3825.66|3816.96|3825.38|3816.68|21
1641333680000|2022-01-04 22:01:20|3825.66|3816.96|3825.43|3816.73|3825.66|3816.96|3825.39|3816.69|23
1641333690000|2022-01-04 22:01:30|3825.42|3816.72|3826.25|3817.55|3826.25|3817.55|3825.42|3816.72|22
1641333700000|2022-01-04 22:01:40|3826.21|3817.51|3826.62|3817.92|3826.68|3817.98|3825.98|3817.28|29
1641333710000|2022-01-04 22:01:50|3826.63|3817.93|3826.67|3817.97|3826.7|3818|3826.44|3817.74|22
1641333720000|2022-01-04 22:02:00|3826.68|3817.98|3826.82|3818.12|3826.83|3818.13|3826.63|3817.93|21
1641333730000|2022-01-04 22:02:10|3826.84|3818.14|3826.88|3818.18|3826.89|3818.19|3826.81|3818.11|25
1641333740000|2022-01-04 22:02:20|3826.83|3818.13|3827.25|3818.55|3827.28|3818.58|3826.82|3818.12|24
1641333750000|2022-01-04 22:02:30|3827.29|3818.59|3827.69|3818.99|3827.83|3819.13|3827.22|3818.52|28
1641333760000|2022-01-04 22:02:40|3827.64|3818.94|3826.92|3818.22|3827.73|3819.03|3826.92|3818.22|27
1641333770000|2022-01-04 22:02:50|3826.97|3818.27|3826.25|3817.55|3826.97|3818.27|3826.16|3817.46|23
1641333780000|2022-01-04 22:03:00|3826.24|3817.54|3826.68|3817.98|3826.68|3817.98|3825.62|3816.92|27
1641333790000|2022-01-04 22:03:10|3826.71|3818.01|3826.57|3817.87|3826.77|3818.07|3826.57|3817.87|20
1641333800000|2022-01-04 22:03:20|3826.63|3817.93|3826.58|3817.88|3826.74|3818.04|3826.53|3817.83|27
1641333810000|2022-01-04 22:03:30|3826.68|3817.98|3827.75|3819.05|3827.75|3819.05|3826.68|3817.98|34
1641333820000|2022-01-04 22:03:40|3827.78|3819.08|3827.83|3819.13|3827.86|3819.16|3827.78|3819.08|12
1641333830000|2022-01-04 22:03:50|3827.82|3819.12|3827.89|3819.19|3827.92|3819.22|3827.82|3819.12|15
1641333840000|2022-01-04 22:04:00|3827.8|3819.1|3827.87|3819.17|3827.91|3819.21|3827.66|3818.96|24
1641333850000|2022-01-04 22:04:10|3827.85|3819.15|3827.3|3818.6|3827.85|3819.15|3827.18|3818.48|29
1641333860000|2022-01-04 22:04:20|3827.28|3818.58|3825.72|3817.02|3827.32|3818.62|3825.61|3816.91|32
1641333870000|2022-01-04 22:04:30|3825.76|3817.06|3826.72|3818.02|3826.84|3818.14|3825.73|3817.03|25
1641333880000|2022-01-04 22:04:40|3826.64|3817.94|3826.33|3817.63|3826.78|3818.08|3826.31|3817.61|28
1641333890000|2022-01-04 22:04:50|3826.32|3817.62|3826.73|3818.03|3826.78|3818.08|3826.31|3817.61|33
1641333900000|2022-01-04 22:05:00|3826.72|3818.02|3827|3818.3|3827|3818.3|3826.7|3818|27
1641333910000|2022-01-04 22:05:10|3827.06|3818.36|3827.31|3818.61|3827.43|3818.73|3827.06|3818.36|22
1641333920000|2022-01-04 22:05:20|3827.3|3818.6|3827.03|3818.33|3827.38|3818.68|3826.82|3818.12|21
1641333930000|2022-01-04 22:05:30|3827|3818.3|3826.98|3818.28|3827.08|3818.38|3826.92|3818.22|24
1641333940000|2022-01-04 22:05:40|3827|3818.3|3824.38|3815.68|3827.06|3818.36|3824.38|3815.68|32
1641333950000|2022-01-04 22:05:50|3823.76|3815.06|3823.64|3814.94|3823.81|3815.11|3823.48|3814.78|34
1641333960000|2022-01-04 22:06:00|3823.63|3814.93|3823.51|3814.81|3824.05|3815.35|3823.49|3814.79|33
1641333970000|2022-01-04 22:06:10|3823.48|3814.78|3823.41|3814.71|3823.48|3814.78|3823.38|3814.68|27
1641333980000|2022-01-04 22:06:20|3823.38|3814.68|3823.85|3815.15|3824.07|3815.37|3823.29|3814.59|34
1641333990000|2022-01-04 22:06:30|3823.91|3815.21|3824.07|3815.37|3824.08|3815.38|3823.83|3815.13|17
1641334000000|2022-01-04 22:06:40|3824.06|3815.36|3824.06|3815.36|3824.06|3815.36|3823.94|3815.24|17
1641334010000|2022-01-04 22:06:50|3824.07|3815.37|3823.88|3815.18|3824.07|3815.37|3823.87|3815.17|10
1641334020000|2022-01-04 22:07:00|3823.95|3815.25|3824.81|3816.11|3824.86|3816.16|3823.95|3815.25|28
1641334030000|2022-01-04 22:07:10|3824.8|3816.1|3824.86|3816.16|3824.92|3816.22|3824.78|3816.08|9
1641334040000|2022-01-04 22:07:20|3824.83|3816.13|3824.17|3815.47|3824.84|3816.14|3824.1|3815.4|24
1641334050000|2022-01-04 22:07:30|3824.21|3815.51|3825.82|3817.12|3825.82|3817.12|3824.17|3815.47|24
1641334060000|2022-01-04 22:07:40|3825.88|3817.18|3825.77|3817.07|3826.07|3817.37|3825.77|3817.07|32
1641334070000|2022-01-04 22:07:50|3825.7|3817|3826.07|3817.37|3826.07|3817.37|3825.7|3817|14
1641334080000|2022-01-04 22:08:00|3826.16|3817.46|3826.89|3818.19|3827.04|3818.34|3826.09|3817.39|32
1641334090000|2022-01-04 22:08:10|3826.87|3818.17|3826.05|3817.35|3826.87|3818.17|3825.9|3817.2|33
1641334100000|2022-01-04 22:08:20|3826.06|3817.36|3826.08|3817.38|3826.3|3817.6|3826.06|3817.36|10
1641334110000|2022-01-04 22:08:30|3826.26|3817.56|3826.31|3817.61|3826.31|3817.61|3825.97|3817.27|12
1641334120000|2022-01-04 22:08:40|3826.25|3817.55|3826.32|3817.62|3826.33|3817.63|3826.17|3817.47|21
1641334130000|2022-01-04 22:08:50|3826.42|3817.72|3826.52|3817.82|3826.58|3817.88|3826.3|3817.6|17
1641334140000|2022-01-04 22:09:00|3826.35|3817.65|3826.62|3817.92|3826.69|3817.99|3826.33|3817.63|30
1641334150000|2022-01-04 22:09:10|3826.61|3817.91|3826.22|3817.52|3826.74|3818.04|3826.14|3817.44|28
1641334160000|2022-01-04 22:09:20|3826.24|3817.54|3828.32|3819.62|3828.32|3819.62|3826.24|3817.54|20
1641334170000|2022-01-04 22:09:30|3828.21|3819.51|3828.05|3819.35|3828.25|3819.55|3828.02|3819.32|21
1641334180000|2022-01-04 22:09:40|3828.09|3819.39|3828.14|3819.44|3828.15|3819.45|3828.06|3819.36|11
1641334190000|2022-01-04 22:09:50|3828.16|3819.46|3828.28|3819.58|3828.31|3819.61|3828.14|3819.44|9
1641334200000|2022-01-04 22:10:00|3828.55|3819.85|3827.8|3819.1|3828.58|3819.88|3827.8|3819.1|11
1641334210000|2022-01-04 22:10:10|3827.74|3819.04|3827.75|3819.05|3828.02|3819.32|3827.65|3818.95|25
1641334220000|2022-01-04 22:10:20|3827.74|3819.04|3827.87|3819.17|3827.89|3819.19|3827.74|3819.04|4
1641334230000|2022-01-04 22:10:30|3827.88|3819.18|3828.03|3819.33|3828.09|3819.39|3827.88|3819.18|8
1641334240000|2022-01-04 22:10:40|3828.08|3819.38|3828.1|3819.4|3828.59|3819.89|3828.01|3819.31|21
1641334250000|2022-01-04 22:10:50|3828.02|3819.32|3828.25|3819.55|3828.25|3819.55|3828.02|3819.32|8
1641334260000|2022-01-04 22:11:00|3828.22|3819.52|3827.92|3819.22|3828.57|3819.87|3827.59|3818.89|14
1641334270000|2022-01-04 22:11:10|3827.87|3819.17|3827.8|3819.1|3827.89|3819.19|3827.65|3818.95|17
1641334280000|2022-01-04 22:11:20|3827.66|3818.96|3827.86|3819.16|3827.9|3819.2|3827.37|3818.67|20
1641334290000|2022-01-04 22:11:30|3827.72|3819.02|3828.08|3819.38|3828.21|3819.51|3827.57|3818.87|21
1641334300000|2022-01-04 22:11:40|3828.07|3819.37|3828.22|3819.52|3828.22|3819.52|3828.07|3819.37|11
1641334310000|2022-01-04 22:11:50|3828.21|3819.51|3828.16|3819.46|3828.21|3819.51|3827.97|3819.27|17
1641334320000|2022-01-04 22:12:00|3828.17|3819.47|3828.21|3819.51|3828.32|3819.62|3828.17|3819.47|14
1641334330000|2022-01-04 22:12:10|3828.22|3819.52|3828.22|3819.52|3828.32|3819.62|3828.1|3819.4|20
1641334340000|2022-01-04 22:12:20|3827.86|3819.16|3827.94|3819.24|3827.99|3819.29|3827.73|3819.03|11
1641334350000|2022-01-04 22:12:30|3827.75|3819.05|3827.72|3819.02|3827.9|3819.2|3827.66|3818.96|18
1641334360000|2022-01-04 22:12:40|3827.68|3818.98|3826.79|3818.09|3827.78|3819.08|3826.79|3818.09|22
1641334370000|2022-01-04 22:12:50|3826.77|3818.07|3826.81|3818.11|3826.84|3818.14|3826.76|3818.06|15
1641334380000|2022-01-04 22:13:00|3826.74|3818.04|3826.59|3817.89|3826.82|3818.12|3826.48|3817.78|24
1641334390000|2022-01-04 22:13:10|3826.6|3817.9|3827|3818.3|3827|3818.3|3826.57|3817.87|11
1641334400000|2022-01-04 22:13:20|3827.33|3818.63|3827.35|3818.65|3827.48|3818.78|3826.87|3818.17|36
1641334410000|2022-01-04 22:13:30|3827.36|3818.66|3826.98|3818.28|3827.39|3818.69|3826.95|3818.25|21
1641334420000|2022-01-04 22:13:40|3827|3818.3|3826.76|3818.06|3827.13|3818.43|3826.74|3818.04|27
1641334430000|2022-01-04 22:13:50|3826.87|3818.17|3826.38|3817.68|3826.89|3818.19|3826.19|3817.49|29
1641334440000|2022-01-04 22:14:00|3826.24|3817.54|3825.2|3816.5|3826.24|3817.54|3825.13|3816.43|28
1641334450000|2022-01-04 22:14:10|3825.19|3816.49|3824.6|3815.9|3825.19|3816.49|3824.5|3815.8|27
1641334460000|2022-01-04 22:14:20|3824.63|3815.93|3824.55|3815.85|3824.87|3816.17|3824.52|3815.82|17
1641334470000|2022-01-04 22:14:30|3824.6|3815.9|3824.01|3815.31|3824.61|3815.91|3824.01|3815.31|11
1641334480000|2022-01-04 22:14:40|3824.02|3815.32|3823.63|3814.93|3824.02|3815.32|3823.39|3814.69|21
1641334490000|2022-01-04 22:14:50|3823.72|3815.02|3822.82|3814.12|3823.72|3815.02|3822.82|3814.12|26
1641334500000|2022-01-04 22:15:00|3822.84|3814.14|3822.6|3813.9|3823.16|3814.46|3822.44|3813.74|27
1641334510000|2022-01-04 22:15:10|3822.55|3813.85|3822.12|3813.42|3822.65|3813.95|3822.01|3813.31|31
1641334520000|2022-01-04 22:15:20|3822.11|3813.41|3821.55|3812.85|3822.12|3813.42|3821.55|3812.85|23
1641334530000|2022-01-04 22:15:30|3821.5|3812.8|3820.96|3812.26|3821.5|3812.8|3820.96|3812.26|31
1641334540000|2022-01-04 22:15:40|3820.95|3812.25|3820.95|3812.25|3821.15|3812.45|3820.91|3812.21|24
1641334550000|2022-01-04 22:15:50|3820.93|3812.23|3822.58|3813.88|3822.58|3813.88|3820.91|3812.21|22
1641334560000|2022-01-04 22:16:00|3822.59|3813.89|3823.47|3814.77|3823.71|3815.01|3822.59|3813.89|27
1641334570000|2022-01-04 22:16:10|3823.71|3815.01|3823.55|3814.85|3823.71|3815.01|3823.39|3814.69|29
1641334580000|2022-01-04 22:16:20|3823.5|3814.8|3823.73|3815.03|3823.75|3815.05|3823.4|3814.7|30
1641334590000|2022-01-04 22:16:30|3823.68|3814.98|3823.78|3815.08|3823.92|3815.22|3823.53|3814.83|26
1641334600000|2022-01-04 22:16:40|3823.79|3815.09|3822.87|3814.17|3823.84|3815.14|3822.77|3814.07|32
1641334610000|2022-01-04 22:16:50|3822.86|3814.16|3822.78|3814.08|3822.94|3814.24|3822.68|3813.98|24
1641334620000|2022-01-04 22:17:00|3822.86|3814.16|3822.77|3814.07|3822.9|3814.2|3822.68|3813.98|19
1641334630000|2022-01-04 22:17:10|3822.68|3813.98|3822.8|3814.1|3822.9|3814.2|3822.65|3813.95|29
1641334640000|2022-01-04 22:17:20|3822.81|3814.11|3824.55|3815.85|3824.66|3815.96|3822.81|3814.11|36
1641334650000|2022-01-04 22:17:30|3824.54|3815.84|3825.41|3816.71|3825.41|3816.71|3824.52|3815.82|25
1641334660000|2022-01-04 22:17:40|3825.38|3816.68|3826.33|3817.63|3826.59|3817.89|3825.23|3816.53|29
1641334670000|2022-01-04 22:17:50|3826.29|3817.59|3826.06|3817.36|3826.33|3817.63|3826.06|3817.36|32
1641334680000|2022-01-04 22:18:00|3826.03|3817.33|3825.94|3817.24|3826.15|3817.45|3825.81|3817.11|26
1641334690000|2022-01-04 22:18:10|3825.84|3817.14|3826.32|3817.62|3826.32|3817.62|3825.84|3817.14|27
1641334700000|2022-01-04 22:18:20|3826.33|3817.63|3826.79|3818.09|3826.79|3818.09|3826.32|3817.62|19
1641334710000|2022-01-04 22:18:30|3826.82|3818.12|3826.46|3817.76|3826.82|3818.12|3826.39|3817.69|25
1641334720000|2022-01-04 22:18:40|3826.51|3817.81|3826.21|3817.51|3826.52|3817.82|3825.7|3817|28
1641334730000|2022-01-04 22:18:50|3826.22|3817.52|3826.25|3817.55|3826.25|3817.55|3825.79|3817.09|24
1641334740000|2022-01-04 22:19:00|3826.27|3817.57|3826.25|3817.55|3826.29|3817.59|3826.23|3817.53|9
1641334750000|2022-01-04 22:19:10|3826.24|3817.54|3826.09|3817.39|3826.24|3817.54|3825.8|3817.1|30
1641334760000|2022-01-04 22:19:20|3825.95|3817.25|3824.67|3815.97|3825.95|3817.25|3824.4|3815.7|30
1641334770000|2022-01-04 22:19:30|3824.73|3816.03|3824.57|3815.87|3824.77|3816.07|3824.37|3815.67|27
1641334780000|2022-01-04 22:19:40|3824.52|3815.82|3824.76|3816.06|3824.82|3816.12|3824.46|3815.76|28
1641334790000|2022-01-04 22:19:50|3824.51|3815.81|3824.38|3815.68|3824.96|3816.26|3824.38|3815.68|28
1641334800000|2022-01-04 22:20:00|3824.37|3815.67|3825.03|3816.33|3825.03|3816.33|3824.37|3815.67|30
1641334810000|2022-01-04 22:20:10|3825|3816.3|3823.55|3814.85|3825.12|3816.42|3823.48|3814.78|34
1641334820000|2022-01-04 22:20:20|3823.56|3814.86|3823.82|3815.12|3824.12|3815.42|3823.4|3814.7|33
1641334830000|2022-01-04 22:20:30|3823.79|3815.09|3823.86|3815.16|3823.95|3815.25|3823.79|3815.09|15
1641334840000|2022-01-04 22:20:40|3823.87|3815.17|3824.39|3815.69|3824.5|3815.8|3823.79|3815.09|23
1641334850000|2022-01-04 22:20:50|3824.34|3815.64|3823.77|3815.07|3824.34|3815.64|3823.69|3814.99|28
1641334860000|2022-01-04 22:21:00|3823.78|3815.08|3823.81|3815.11|3823.97|3815.27|3823.63|3814.93|20
1641334870000|2022-01-04 22:21:10|3823.8|3815.1|3823.77|3815.07|3823.81|3815.11|3823.56|3814.86|15
1641334880000|2022-01-04 22:21:20|3823.78|3815.08|3823.75|3815.05|3823.82|3815.12|3823.68|3814.98|26
1641334890000|2022-01-04 22:21:30|3823.7|3815|3823.5|3814.8|3823.75|3815.05|3823.24|3814.54|33
1641334900000|2022-01-04 22:21:40|3823.47|3814.77|3823.01|3814.31|3823.65|3814.95|3823.01|3814.31|30
1641334910000|2022-01-04 22:21:50|3823.42|3814.72|3822.29|3813.59|3823.42|3814.72|3822.07|3813.37|33
1641334920000|2022-01-04 22:22:00|3822.28|3813.58|3822.73|3814.03|3822.9|3814.2|3822.1|3813.4|28
1641334930000|2022-01-04 22:22:10|3822.78|3814.08|3821.91|3813.21|3822.89|3814.19|3821.91|3813.21|33
1641334940000|2022-01-04 22:22:20|3821.92|3813.22|3821.92|3813.22|3822|3813.3|3821.75|3813.05|33
1641334950000|2022-01-04 22:22:30|3821.83|3813.13|3821.89|3813.19|3821.94|3813.24|3821.8|3813.1|24
1641334960000|2022-01-04 22:22:40|3821.92|3813.22|3821.26|3812.56|3821.93|3813.23|3821.24|3812.54|18
1641334970000|2022-01-04 22:22:50|3821.22|3812.52|3820.82|3812.12|3821.34|3812.64|3820.74|3812.04|30
1641334980000|2022-01-04 22:23:00|3820.86|3812.16|3820.3|3811.6|3820.86|3812.16|3820.3|3811.6|23
1641334990000|2022-01-04 22:23:10|3820.28|3811.58|3819.67|3810.97|3820.28|3811.58|3819.67|3810.97|33
1641335000000|2022-01-04 22:23:20|3819.63|3810.93|3818.6|3809.9|3819.91|3811.21|3818.6|3809.9|35
1641335010000|2022-01-04 22:23:30|3818.69|3809.99|3821.19|3812.49|3821.4|3812.7|3818.6|3809.9|34
1641335020000|2022-01-04 22:23:40|3821.15|3812.45|3821.5|3812.8|3821.64|3812.94|3821.15|3812.45|32
1641335030000|2022-01-04 22:23:50|3821.49|3812.79|3821.15|3812.45|3821.54|3812.84|3821.15|3812.45|20
1641335040000|2022-01-04 22:24:00|3821.3|3812.6|3823.55|3814.85|3823.55|3814.85|3821.3|3812.6|35
1641335050000|2022-01-04 22:24:10|3823.56|3814.86|3824.18|3815.48|3824.18|3815.48|3823.54|3814.84|25
1641335060000|2022-01-04 22:24:20|3824.14|3815.44|3823.97|3815.27|3824.18|3815.48|3823.91|3815.21|15
1641335070000|2022-01-04 22:24:30|3824.05|3815.35|3823.55|3814.85|3824.28|3815.58|3823.55|3814.85|24
1641335080000|2022-01-04 22:24:40|3823.56|3814.86|3823.57|3814.87|3823.81|3815.11|3823.52|3814.82|24
1641335090000|2022-01-04 22:24:50|3823.48|3814.78|3821.99|3813.29|3823.73|3815.03|3821.95|3813.25|30
1641335100000|2022-01-04 22:25:00|3821.98|3813.28|3822.28|3813.58|3822.48|3813.78|3821.77|3813.07|34
1641335110000|2022-01-04 22:25:10|3822.3|3813.6|3820.66|3811.96|3822.3|3813.6|3820.59|3811.89|31
1641335120000|2022-01-04 22:25:20|3820.65|3811.95|3820.72|3812.02|3820.8|3812.1|3820.6|3811.9|34
1641335130000|2022-01-04 22:25:30|3820.26|3811.56|3820.2|3811.5|3820.54|3811.84|3820.2|3811.5|32
1641335140000|2022-01-04 22:25:40|3820.23|3811.53|3819.27|3810.57|3820.27|3811.57|3819.27|3810.57|32
1641335150000|2022-01-04 22:25:50|3819.26|3810.56|3817.87|3809.17|3819.52|3810.82|3817.86|3809.16|34
1641335160000|2022-01-04 22:26:00|3817.79|3809.09|3816.26|3807.56|3817.79|3809.09|3816.25|3807.55|31
1641335170000|2022-01-04 22:26:10|3816.35|3807.65|3816.09|3807.39|3816.4|3807.7|3816|3807.3|28
1641335180000|2022-01-04 22:26:20|3816.08|3807.38|3815.77|3807.07|3816.09|3807.39|3815.71|3807.01|19
1641335190000|2022-01-04 22:26:30|3815.78|3807.08|3815.62|3806.92|3815.78|3807.08|3815.36|3806.66|30
1641335200000|2022-01-04 22:26:40|3815.43|3806.73|3815.71|3807.01|3815.75|3807.05|3815.37|3806.67|25
1641335210000|2022-01-04 22:26:50|3815.7|3807|3814.73|3806.03|3815.7|3807|3814.16|3805.46|37
1641335220000|2022-01-04 22:27:00|3814.7|3806|3814.16|3805.46|3815.05|3806.35|3814.12|3805.42|33
1641335230000|2022-01-04 22:27:10|3814.49|3805.79|3814.61|3805.91|3814.78|3806.08|3813.93|3805.23|32
1641335240000|2022-01-04 22:27:20|3814.45|3805.75|3815.14|3806.44|3815.16|3806.46|3814.3|3805.6|35
1641335250000|2022-01-04 22:27:30|3815.09|3806.39|3816.42|3807.72|3816.42|3807.72|3815.09|3806.39|33
1641335260000|2022-01-04 22:27:40|3816.44|3807.74|3816.93|3808.23|3817.38|3808.68|3816.44|3807.74|28
1641335270000|2022-01-04 22:27:50|3816.96|3808.26|3817.45|3808.75|3817.49|3808.79|3816.85|3808.15|16
1641335280000|2022-01-04 22:28:00|3817.35|3808.65|3817.45|3808.75|3817.52|3808.82|3817.35|3808.65|14
1641335290000|2022-01-04 22:28:10|3817.27|3808.57|3816.86|3808.16|3817.27|3808.57|3816.66|3807.96|27
1641335300000|2022-01-04 22:28:20|3816.73|3808.03|3816.77|3808.07|3816.97|3808.27|3816.73|3808.03|22
1641335310000|2022-01-04 22:28:30|3816.78|3808.08|3816.78|3808.08|3816.79|3808.09|3816.78|3808.08|3
1641335320000|2022-01-04 22:28:40|3816.47|3807.77|3816.42|3807.72|3816.83|3808.13|3816.38|3807.68|10
1641335330000|2022-01-04 22:28:50|3816.41|3807.71|3816.74|3808.04|3816.81|3808.11|3816.38|3807.68|24
1641335340000|2022-01-04 22:29:00|3816.75|3808.05|3817.32|3808.62|3817.39|3808.69|3816.53|3807.83|18
1641335350000|2022-01-04 22:29:10|3817.33|3808.63|3817.45|3808.75|3817.45|3808.75|3816.82|3808.12|22
1641335360000|2022-01-04 22:29:20|3817.41|3808.71|3817.48|3808.78|3817.59|3808.89|3816.91|3808.21|28
1641335370000|2022-01-04 22:29:30|3817.44|3808.74|3817.7|3809|3817.9|3809.2|3816.85|3808.15|32
1641335380000|2022-01-04 22:29:40|3817.73|3809.03|3817.24|3808.54|3817.73|3809.03|3817.23|3808.53|28
1641335390000|2022-01-04 22:29:50|3817.35|3808.65|3817.85|3809.15|3817.85|3809.15|3817.2|3808.5|33
1641335400000|2022-01-04 22:30:00|3817.84|3809.14|3818.1|3809.4|3818.79|3810.09|3817.46|3808.76|37
1641335410000|2022-01-04 22:30:10|3818.11|3809.41|3818.24|3809.54|3819.04|3810.34|3818.11|3809.41|23
1641335420000|2022-01-04 22:30:20|3818.55|3809.85|3820.24|3811.54|3820.24|3811.54|3818.48|3809.78|23
1641335430000|2022-01-04 22:30:30|3820.21|3811.51|3820.98|3812.28|3820.98|3812.28|3820.11|3811.41|30
1641335440000|2022-01-04 22:30:40|3820.97|3812.27|3821.22|3812.52|3821.55|3812.85|3820.87|3812.17|29
1641335450000|2022-01-04 22:30:50|3821.31|3812.61|3821.86|3813.16|3822.21|3813.51|3821.23|3812.53|27
1641335460000|2022-01-04 22:31:00|3821.83|3813.13|3821.36|3812.66|3822.35|3813.65|3821.36|3812.66|38
1641335470000|2022-01-04 22:31:10|3821.37|3812.67|3821.92|3813.22|3821.92|3813.22|3821.18|3812.48|35
1641335480000|2022-01-04 22:31:20|3821.93|3813.23|3822.13|3813.43|3822.23|3813.53|3821.61|3812.91|37
1641335490000|2022-01-04 22:31:30|3822.07|3813.37|3822.59|3813.89|3822.59|3813.89|3821.75|3813.05|29
1641335500000|2022-01-04 22:31:40|3822.27|3813.57|3822.15|3813.45|3822.97|3814.27|3821.67|3812.97|22
1641335510000|2022-01-04 22:31:50|3822.48|3813.78|3822.25|3813.55|3822.48|3813.78|3821.86|3813.16|31
1641335520000|2022-01-04 22:32:00|3822.37|3813.67|3822.64|3813.94|3822.68|3813.98|3821.91|3813.21|31
1641335530000|2022-01-04 22:32:10|3822.66|3813.96|3822.45|3813.75|3822.7|3814|3822.21|3813.51|27
1641335540000|2022-01-04 22:32:20|3822.46|3813.76|3822.58|3813.88|3823.09|3814.39|3822.26|3813.56|26
1641335550000|2022-01-04 22:32:30|3822.81|3814.11|3823.59|3814.89|3823.59|3814.89|3822.56|3813.86|30
1641335560000|2022-01-04 22:32:40|3823.41|3814.71|3823.21|3814.51|3823.44|3814.74|3823.21|3814.51|3
1641335570000|2022-01-04 22:32:50|3822.98|3814.28|3822.84|3814.14|3823.16|3814.46|3822.3|3813.6|26
1641335580000|2022-01-04 22:33:00|3822.82|3814.12|3822.78|3814.08|3822.83|3814.13|3822.52|3813.82|9
1641335590000|2022-01-04 22:33:10|3822.71|3814.01|3823.05|3814.35|3823.13|3814.43|3822.71|3814.01|15
1641335600000|2022-01-04 22:33:20|3823.04|3814.34|3823.02|3814.32|3823.12|3814.42|3822.99|3814.29|6
1641335610000|2022-01-04 22:33:30|3823.01|3814.31|3822.95|3814.25|3823.16|3814.46|3822.95|3814.25|31
1641335620000|2022-01-04 22:33:40|3822.99|3814.29|3822.95|3814.25|3823.11|3814.41|3822.75|3814.05|19
1641335630000|2022-01-04 22:33:50|3823.05|3814.35|3822.29|3813.59|3823.12|3814.42|3822.27|3813.57|25
1641335640000|2022-01-04 22:34:00|3822.28|3813.58|3822.78|3814.08|3823|3814.3|3822.12|3813.42|32
1641335650000|2022-01-04 22:34:10|3822.84|3814.14|3822.78|3814.08|3822.89|3814.19|3822.33|3813.63|29
1641335660000|2022-01-04 22:34:20|3822.81|3814.11|3822.53|3813.83|3822.92|3814.22|3822.05|3813.35|25
1641335670000|2022-01-04 22:34:30|3822.56|3813.86|3822.65|3813.95|3822.9|3814.2|3822.47|3813.77|19
1641335680000|2022-01-04 22:34:40|3822.57|3813.87|3822.22|3813.52|3822.67|3813.97|3822.22|3813.52|24
1641335690000|2022-01-04 22:34:50|3822.24|3813.54|3822.63|3813.93|3822.84|3814.14|3822.24|3813.54|15
1641335700000|2022-01-04 22:35:00|3822.74|3814.04|3822.62|3813.92|3822.77|3814.07|3822.57|3813.87|19
1641335710000|2022-01-04 22:35:10|3822.64|3813.94|3822.65|3813.95|3822.84|3814.14|3822.56|3813.86|19
1641335720000|2022-01-04 22:35:20|3822.71|3814.01|3822.94|3814.24|3822.94|3814.24|3822.7|3814|4
1641335730000|2022-01-04 22:35:30|3822.87|3814.17|3822.82|3814.12|3822.9|3814.2|3822.8|3814.1|21
1641335740000|2022-01-04 22:35:40|3822.81|3814.11|3823.41|3814.71|3823.62|3814.92|3822.81|3814.11|22
1641335750000|2022-01-04 22:35:50|3823.8|3815.1|3823.85|3815.15|3823.89|3815.19|3823.42|3814.72|22
1641335760000|2022-01-04 22:36:00|3823.86|3815.16|3823.84|3815.14|3823.89|3815.19|3823.73|3815.03|14
1641335770000|2022-01-04 22:36:10|3823.83|3815.13|3823.73|3815.03|3823.83|3815.13|3823.72|3815.02|10
1641335780000|2022-01-04 22:36:20|3823.78|3815.08|3823.86|3815.16|3823.87|3815.17|3823.69|3814.99|17
1641335790000|2022-01-04 22:36:30|3823.84|3815.14|3823.59|3814.89|3823.84|3815.14|3823.57|3814.87|15
1641335800000|2022-01-04 22:36:40|3823.62|3814.92|3823.67|3814.97|3823.75|3815.05|3823.62|3814.92|11
1641335810000|2022-01-04 22:36:50|3823.62|3814.92|3823.04|3814.34|3823.67|3814.97|3823.04|3814.34|21
1641335820000|2022-01-04 22:37:00|3823.03|3814.33|3823.19|3814.49|3823.48|3814.78|3822.93|3814.23|27
1641335830000|2022-01-04 22:37:10|3823.2|3814.5|3823.35|3814.65|3823.46|3814.76|3822.89|3814.19|32
1641335840000|2022-01-04 22:37:20|3823.36|3814.66|3823.56|3814.86|3823.59|3814.89|3823.12|3814.42|35
1641335850000|2022-01-04 22:37:30|3823.55|3814.85|3823.62|3814.92|3823.62|3814.92|3823.02|3814.32|28
1641335860000|2022-01-04 22:37:40|3823.61|3814.91|3823.5|3814.8|3823.61|3814.91|3823.23|3814.53|24
1641335870000|2022-01-04 22:37:50|3823.57|3814.87|3823.5|3814.8|3823.57|3814.87|3823.31|3814.61|23
1641335880000|2022-01-04 22:38:00|3823.52|3814.82|3823.54|3814.84|3823.57|3814.87|3823.45|3814.75|20
1641335890000|2022-01-04 22:38:10|3823.55|3814.85|3823.45|3814.75|3823.57|3814.87|3823.41|3814.71|12
1641335900000|2022-01-04 22:38:20|3823.5|3814.8|3823.49|3814.79|3823.66|3814.96|3823.42|3814.72|15
1641335910000|2022-01-04 22:38:30|3823.5|3814.8|3823.58|3814.88|3823.68|3814.98|3823.49|3814.79|21
1641335920000|2022-01-04 22:38:40|3823.59|3814.89|3823.47|3814.77|3823.59|3814.89|3823.46|3814.76|10
1641335930000|2022-01-04 22:38:50|3823.46|3814.76|3823.32|3814.62|3823.57|3814.87|3823.04|3814.34|27
1641335940000|2022-01-04 22:39:00|3823.29|3814.59|3823.59|3814.89|3823.83|3815.13|3823.25|3814.55|34
1641335950000|2022-01-04 22:39:10|3823.47|3814.77|3823.26|3814.56|3823.59|3814.89|3823.11|3814.41|21
1641335960000|2022-01-04 22:39:20|3823.49|3814.79|3823.78|3815.08|3823.8|3815.1|3823.37|3814.67|29
1641335970000|2022-01-04 22:39:30|3823.79|3815.09|3823.79|3815.09|3824.08|3815.38|3823.68|3814.98|17
1641335980000|2022-01-04 22:39:40|3823.81|3815.11|3824.06|3815.36|3824.1|3815.4|3823.75|3815.05|12
1641335990000|2022-01-04 22:39:50|3824.07|3815.37|3824.02|3815.32|3824.07|3815.37|3823.96|3815.26|22
1641336000000|2022-01-04 22:40:00|3823.98|3815.28|3824.06|3815.36|3824.06|3815.36|3823.72|3815.02|24
1641336010000|2022-01-04 22:40:10|3823.99|3815.29|3824.41|3815.71|3824.41|3815.71|3823.81|3815.11|33
1641336020000|2022-01-04 22:40:20|3824.42|3815.72|3824.3|3815.6|3824.42|3815.72|3824.08|3815.38|16
1641336030000|2022-01-04 22:40:30|3824.15|3815.45|3824.29|3815.59|3824.42|3815.72|3824.05|3815.35|14
1641336040000|2022-01-04 22:40:40|3824.54|3815.84|3824.17|3815.47|3824.78|3816.08|3824.01|3815.31|16
1641336050000|2022-01-04 22:40:50|3824.18|3815.48|3823.54|3814.84|3824.18|3815.48|3823.27|3814.57|17
1641336060000|2022-01-04 22:41:00|3823.59|3814.89|3823.62|3814.92|3823.69|3814.99|3823.44|3814.74|26
1641336070000|2022-01-04 22:41:10|3823.64|3814.94|3823.61|3814.91|3823.7|3815|3823.56|3814.86|30
1641336080000|2022-01-04 22:41:20|3823.63|3814.93|3823.7|3815|3823.7|3815|3823.6|3814.9|20
1641336090000|2022-01-04 22:41:30|3823.72|3815.02|3823.78|3815.08|3823.78|3815.08|3823.69|3814.99|18
1641336100000|2022-01-04 22:41:40|3823.77|3815.07|3823.65|3814.95|3824.02|3815.32|3823.62|3814.92|25
1641336110000|2022-01-04 22:41:50|3823.64|3814.94|3823.67|3814.97|3823.82|3815.12|3823.63|3814.93|17
1641336120000|2022-01-04 22:42:00|3823.65|3814.95|3823.7|3815|3823.98|3815.28|3823.6|3814.9|23
1641336130000|2022-01-04 22:42:10|3823.73|3815.03|3823.68|3814.98|3823.73|3815.03|3823.54|3814.84|8
1641336140000|2022-01-04 22:42:20|3823.69|3814.99|3823.64|3814.94|3823.71|3815.01|3823.62|3814.92|13
1641336150000|2022-01-04 22:42:30|3823.62|3814.92|3823.63|3814.93|3823.64|3814.94|3823.62|3814.92|9
1641336160000|2022-01-04 22:42:40|3823.62|3814.92|3823.7|3815|3823.73|3815.03|3823.62|3814.92|14
1641336170000|2022-01-04 22:42:50|3823.78|3815.08|3823.77|3815.07|3823.87|3815.17|3823.67|3814.97|19
1641336180000|2022-01-04 22:43:00|3823.72|3815.02|3823.5|3814.8|3823.89|3815.19|3823.47|3814.77|20
1641336190000|2022-01-04 22:43:10|3823.26|3814.56|3823.53|3814.83|3823.54|3814.84|3823.26|3814.56|11
1641336200000|2022-01-04 22:43:20|3823.54|3814.84|3823.61|3814.91|3823.61|3814.91|3823.53|3814.83|10
1641336210000|2022-01-04 22:43:30|3823.6|3814.9|3823.48|3814.78|3823.65|3814.95|3823.43|3814.73|16
1641336220000|2022-01-04 22:43:40|3823.42|3814.72|3823.62|3814.92|3823.63|3814.93|3823.35|3814.65|28
1641336230000|2022-01-04 22:43:50|3823.59|3814.89|3823.4|3814.7|3823.59|3814.89|3823.39|3814.69|24
1641336240000|2022-01-04 22:44:00|3823.28|3814.58|3822.86|3814.16|3823.43|3814.73|3822.86|3814.16|32
1641336250000|2022-01-04 22:44:10|3822.97|3814.27|3823.24|3814.54|3823.54|3814.84|3822.8|3814.1|34
1641336260000|2022-01-04 22:44:20|3823.16|3814.46|3822.95|3814.25|3823.17|3814.47|3822.27|3813.57|21
1641336270000|2022-01-04 22:44:30|3822.77|3814.07|3822.7|3814|3823.81|3815.11|3822.7|3814|21
1641336280000|2022-01-04 22:44:40|3822.71|3814.01|3822.82|3814.12|3822.94|3814.24|3822.71|3814.01|20
1641336290000|2022-01-04 22:44:50|3822.89|3814.19|3822.86|3814.16|3822.96|3814.26|3822.81|3814.11|15
1641336300000|2022-01-04 22:45:00|3822.87|3814.17|3822.93|3814.23|3823.09|3814.39|3822.86|3814.16|14
1641336310000|2022-01-04 22:45:10|3822.94|3814.24|3822.89|3814.19|3823.03|3814.33|3822.77|3814.07|24
1641336320000|2022-01-04 22:45:20|3822.88|3814.18|3822.93|3814.23|3822.93|3814.23|3822.86|3814.16|7
1641336330000|2022-01-04 22:45:30|3822.89|3814.19|3822.53|3813.83|3822.89|3814.19|3822.13|3813.43|33
1641336340000|2022-01-04 22:45:40|3822.58|3813.88|3822.26|3813.56|3822.68|3813.98|3821.99|3813.29|26
1641336350000|2022-01-04 22:45:50|3822.27|3813.57|3822.03|3813.33|3822.33|3813.63|3822|3813.3|28
1641336360000|2022-01-04 22:46:00|3822.05|3813.35|3822.37|3813.67|3822.72|3814.02|3822.03|3813.33|17
1641336370000|2022-01-04 22:46:10|3822.58|3813.88|3822.82|3814.12|3822.85|3814.15|3822.49|3813.79|23
1641336380000|2022-01-04 22:46:20|3822.77|3814.07|3822.83|3814.13|3822.83|3814.13|3822.68|3813.98|15
1641336390000|2022-01-04 22:46:30|3822.75|3814.05|3822.21|3813.51|3822.87|3814.17|3822.2|3813.5|25
1641336400000|2022-01-04 22:46:40|3822.24|3813.54|3821.16|3812.46|3822.3|3813.6|3820.72|3812.02|22
1641336410000|2022-01-04 22:46:50|3821.13|3812.43|3821.15|3812.45|3821.38|3812.68|3821.07|3812.37|33
1641336420000|2022-01-04 22:47:00|3821.17|3812.47|3821.37|3812.67|3821.44|3812.74|3821.17|3812.47|27
1641336430000|2022-01-04 22:47:10|3821.35|3812.65|3821.44|3812.74|3821.44|3812.74|3821.29|3812.59|16
1641336440000|2022-01-04 22:47:20|3821.17|3812.47|3819.65|3810.95|3821.17|3812.47|3819.53|3810.83|34
1641336450000|2022-01-04 22:47:30|3819.5|3810.8|3820.11|3811.41|3820.21|3811.51|3819.42|3810.72|35
1641336460000|2022-01-04 22:47:40|3820.14|3811.44|3819.78|3811.08|3820.27|3811.57|3819.52|3810.82|28
1641336470000|2022-01-04 22:47:50|3819.77|3811.07|3819.72|3811.02|3819.97|3811.27|3819.5|3810.8|34
1641336480000|2022-01-04 22:48:00|3819.93|3811.23|3819.87|3811.17|3819.93|3811.23|3819.63|3810.93|22
1641336490000|2022-01-04 22:48:10|3819.77|3811.07|3819.81|3811.11|3819.92|3811.22|3819.51|3810.81|31
1641336500000|2022-01-04 22:48:20|3819.8|3811.1|3819.42|3810.72|3819.8|3811.1|3819.42|3810.72|13
1641336510000|2022-01-04 22:48:30|3819.54|3810.84|3819.65|3810.95|3819.76|3811.06|3819.5|3810.8|19
1641336520000|2022-01-04 22:48:40|3819.67|3810.97|3819.71|3811.01|3819.93|3811.23|3819.65|3810.95|19
1641336530000|2022-01-04 22:48:50|3819.84|3811.14|3819.78|3811.08|3819.87|3811.17|3819.63|3810.93|14
1641336540000|2022-01-04 22:49:00|3819.77|3811.07|3819.81|3811.11|3819.82|3811.12|3819.63|3810.93|6
1641336550000|2022-01-04 22:49:10|3819.79|3811.09|3819.7|3811|3819.9|3811.2|3819.7|3811|6
1641336560000|2022-01-04 22:49:20|3819.67|3810.97|3819.49|3810.79|3819.79|3811.09|3819.33|3810.63|9
1641336570000|2022-01-04 22:49:30|3819.47|3810.77|3818.89|3810.19|3819.59|3810.89|3818.46|3809.76|28
1641336580000|2022-01-04 22:49:40|3818.82|3810.12|3818.27|3809.57|3819.04|3810.34|3817.95|3809.25|37
1641336590000|2022-01-04 22:49:50|3818.18|3809.48|3818.06|3809.36|3818.34|3809.64|3817.56|3808.86|33
1641336600000|2022-01-04 22:50:00|3817.8|3809.1|3818.94|3810.24|3818.94|3810.24|3817.8|3809.1|31
1641336610000|2022-01-04 22:50:10|3818.66|3809.96|3818.7|3810|3818.87|3810.17|3818.1|3809.4|31
1641336620000|2022-01-04 22:50:20|3818.56|3809.86|3817.79|3809.09|3818.65|3809.95|3817.68|3808.98|33
1641336630000|2022-01-04 22:50:30|3817.81|3809.11|3817.9|3809.2|3817.98|3809.28|3817.68|3808.98|35
1641336640000|2022-01-04 22:50:40|3817.93|3809.23|3817.53|3808.83|3817.93|3809.23|3817.1|3808.4|27
1641336650000|2022-01-04 22:50:50|3817.25|3808.55|3817.24|3808.54|3817.6|3808.9|3817.08|3808.38|20
1641336660000|2022-01-04 22:51:00|3817.36|3808.66|3817.18|3808.48|3817.59|3808.89|3817.18|3808.48|29
1641336670000|2022-01-04 22:51:10|3817.35|3808.65|3817.06|3808.36|3817.45|3808.75|3816.88|3808.18|29
1641336680000|2022-01-04 22:51:20|3817|3808.3|3817.84|3809.14|3817.84|3809.14|3816.49|3807.79|31
1641336690000|2022-01-04 22:51:30|3817.97|3809.27|3818.2|3809.5|3818.54|3809.84|3817.97|3809.27|34
1641336700000|2022-01-04 22:51:40|3818.19|3809.49|3818.5|3809.8|3818.5|3809.8|3818.14|3809.44|34
1641336710000|2022-01-04 22:51:50|3818.51|3809.81|3818.52|3809.82|3818.64|3809.94|3818.39|3809.69|32
1641336720000|2022-01-04 22:52:00|3818.53|3809.83|3816.75|3808.05|3818.68|3809.98|3816.64|3807.94|40
1641336730000|2022-01-04 22:52:10|3816.78|3808.08|3816.77|3808.07|3817.45|3808.75|3816.74|3808.04|34
1641336740000|2022-01-04 22:52:20|3817.09|3808.39|3817.31|3808.61|3817.49|3808.79|3816.99|3808.29|38
1641336750000|2022-01-04 22:52:30|3817.28|3808.58|3817.16|3808.46|3817.44|3808.74|3817.16|3808.46|37
1641336760000|2022-01-04 22:52:40|3817.12|3808.42|3817.14|3808.44|3817.42|3808.72|3816.99|3808.29|37
1641336770000|2022-01-04 22:52:50|3817.12|3808.42|3816.94|3808.24|3817.12|3808.42|3816.75|3808.05|36
1641336780000|2022-01-04 22:53:00|3816.95|3808.25|3816.39|3807.69|3816.95|3808.25|3815.96|3807.26|26
1641336790000|2022-01-04 22:53:10|3816.61|3807.91|3816.69|3807.99|3816.75|3808.05|3816.14|3807.44|26
1641336800000|2022-01-04 22:53:20|3816.68|3807.98|3816.39|3807.69|3816.82|3808.12|3816.2|3807.5|26
1641336810000|2022-01-04 22:53:30|3816.38|3807.68|3816.3|3807.6|3816.47|3807.77|3816.3|3807.6|31
1641336820000|2022-01-04 22:53:40|3816.31|3807.61|3816.22|3807.52|3816.33|3807.63|3816.09|3807.39|28
1641336830000|2022-01-04 22:53:50|3816.39|3807.69|3816.41|3807.71|3817.02|3808.32|3816.37|3807.67|35
1641336840000|2022-01-04 22:54:00|3816.42|3807.72|3816.69|3807.99|3816.78|3808.08|3816.33|3807.63|31
1641336850000|2022-01-04 22:54:10|3816.66|3807.96|3815.71|3807.01|3816.66|3807.96|3815.71|3807.01|25
1641336860000|2022-01-04 22:54:20|3816|3807.3|3815.84|3807.14|3816.13|3807.43|3815.72|3807.02|34
1641336870000|2022-01-04 22:54:30|3815.83|3807.13|3815.81|3807.11|3815.96|3807.26|3815.69|3806.99|28
1641336880000|2022-01-04 22:54:40|3815.72|3807.02|3815.04|3806.34|3815.87|3807.17|3814.92|3806.22|28
1641336890000|2022-01-04 22:54:50|3814.92|3806.22|3815.8|3807.1|3815.86|3807.16|3814.69|3805.99|27
1641336900000|2022-01-04 22:55:00|3815.79|3807.09|3815.32|3806.62|3815.88|3807.18|3815.32|3806.62|31
1641336910000|2022-01-04 22:55:10|3815.3|3806.6|3815.55|3806.85|3815.84|3807.14|3814.99|3806.29|37
1641336920000|2022-01-04 22:55:20|3815.03|3806.33|3814.37|3805.67|3815.03|3806.33|3814.33|3805.63|32
1641336930000|2022-01-04 22:55:30|3814.46|3805.76|3814.1|3805.4|3814.74|3806.04|3814|3805.3|31
1641336940000|2022-01-04 22:55:40|3814.13|3805.43|3814.47|3805.77|3814.59|3805.89|3814.09|3805.39|21
1641336950000|2022-01-04 22:55:50|3814.48|3805.78|3814.45|3805.75|3814.55|3805.85|3814.4|3805.7|24
1641336960000|2022-01-04 22:56:00|3814.44|3805.74|3813.75|3805.05|3814.44|3805.74|3813.75|3805.05|22
1641336970000|2022-01-04 22:56:10|3813.53|3804.83|3813.27|3804.57|3813.55|3804.85|3812.92|3804.22|28
1641336980000|2022-01-04 22:56:20|3813.18|3804.48|3813.2|3804.5|3813.2|3804.5|3812.89|3804.19|21
1641336990000|2022-01-04 22:56:30|3813.18|3804.48|3813.07|3804.37|3813.38|3804.68|3813.07|3804.37|22
1641337000000|2022-01-04 22:56:40|3812.97|3804.27|3813.01|3804.31|3813.27|3804.57|3812.82|3804.12|29
1641337010000|2022-01-04 22:56:50|3812.96|3804.26|3812.78|3804.08|3813.01|3804.31|3812.77|3804.07|28
1641337020000|2022-01-04 22:57:00|3812.75|3804.05|3812.8|3804.1|3812.83|3804.13|3812.71|3804.01|29
1641337030000|2022-01-04 22:57:10|3812.79|3804.09|3811.15|3802.45|3812.79|3804.09|3811.1|3802.4|20
1641337040000|2022-01-04 22:57:20|3811.17|3802.47|3811.18|3802.48|3811.28|3802.58|3811.02|3802.32|33
1641337050000|2022-01-04 22:57:30|3811.26|3802.56|3813.09|3804.39|3813.2|3804.5|3811.22|3802.52|35
1641337060000|2022-01-04 22:57:40|3813.24|3804.54|3813.13|3804.43|3813.56|3804.86|3812.88|3804.18|36
1641337070000|2022-01-04 22:57:50|3813.04|3804.34|3813.35|3804.65|3813.38|3804.68|3812.73|3804.03|34
1641337080000|2022-01-04 22:58:00|3813.4|3804.7|3813.29|3804.59|3813.43|3804.73|3813.2|3804.5|32
1641337090000|2022-01-04 22:58:10|3813.24|3804.54|3812.65|3803.95|3813.49|3804.79|3812.65|3803.95|32
1641337100000|2022-01-04 22:58:20|3812.43|3803.73|3813.02|3804.32|3813.14|3804.44|3812.43|3803.73|28
1641337110000|2022-01-04 22:58:30|3812.96|3804.26|3813.28|3804.58|3813.28|3804.58|3812.71|3804.01|29
1641337120000|2022-01-04 22:58:40|3813.27|3804.57|3813.11|3804.41|3813.27|3804.57|3813.03|3804.33|18
1641337130000|2022-01-04 22:58:50|3813.02|3804.32|3812.6|3803.9|3813.08|3804.38|3812.6|3803.9|28
1641337140000|2022-01-04 22:59:00|3812.62|3803.92|3812.69|3803.99|3812.78|3804.08|3812.25|3803.55|35
1641337150000|2022-01-04 22:59:10|3812.79|3804.09|3816.76|3808.06|3816.76|3808.06|3812.74|3804.04|37
1641337160000|2022-01-04 22:59:20|3816.66|3807.96|3820.36|3811.66|3820.36|3811.66|3816.56|3807.86|39
1641337170000|2022-01-04 22:59:30|3820.06|3811.36|3820.21|3811.51|3820.73|3812.03|3819.84|3811.14|38
1641337180000|2022-01-04 22:59:40|3820.22|3811.52|3820.07|3811.37|3820.51|3811.81|3819.81|3811.11|36
1641337190000|2022-01-04 22:59:50|3820.06|3811.36|3820.21|3811.51|3820.33|3811.63|3819.98|3811.28|30
1641337200000|2022-01-04 23:00:00|3820.33|3811.63|3815.63|3806.93|3820.39|3811.69|3815.61|3806.91|37
1641337210000|2022-01-04 23:00:10|3815.39|3806.69|3816.55|3807.85|3816.77|3808.07|3815.27|3806.57|39
1641337220000|2022-01-04 23:00:20|3816.51|3807.81|3816.31|3807.61|3818.35|3809.65|3816.21|3807.51|40
1641337230000|2022-01-04 23:00:30|3816.13|3807.43|3815.69|3806.99|3816.34|3807.64|3815.37|3806.67|37
1641337240000|2022-01-04 23:00:40|3816.01|3807.31|3814.52|3805.82|3816.01|3807.31|3814.38|3805.68|32
1641337250000|2022-01-04 23:00:50|3814.55|3805.85|3816.2|3807.5|3816.45|3807.75|3814.49|3805.79|38
1641337260000|2022-01-04 23:01:00|3816.48|3807.78|3815.68|3806.98|3816.58|3807.88|3815.02|3806.32|35
1641337270000|2022-01-04 23:01:10|3815.67|3806.97|3817.3|3808.6|3817.47|3808.77|3815.35|3806.65|38
1641337280000|2022-01-04 23:01:20|3817.32|3808.62|3817.48|3808.78|3817.64|3808.94|3816.8|3808.1|34
1641337290000|2022-01-04 23:01:30|3817.57|3808.87|3817.85|3809.15|3818.49|3809.79|3817.13|3808.43|39
1641337300000|2022-01-04 23:01:40|3817.68|3808.98|3817.52|3808.82|3817.91|3809.21|3817.52|3808.82|28
1641337310000|2022-01-04 23:01:50|3817.53|3808.83|3817.37|3808.67|3817.66|3808.96|3817.37|3808.67|23
1641337320000|2022-01-04 23:02:00|3817.17|3808.47|3817.56|3808.86|3817.56|3808.86|3816.91|3808.21|32
1641337330000|2022-01-04 23:02:10|3817.68|3808.98|3818.41|3809.71|3818.65|3809.95|3817.68|3808.98|32
1641337340000|2022-01-04 23:02:20|3818.31|3809.61|3817.81|3809.11|3818.63|3809.93|3817.81|3809.11|37
1641337350000|2022-01-04 23:02:30|3817.82|3809.12|3817.69|3808.99|3817.86|3809.16|3817.58|3808.88|25
1641337360000|2022-01-04 23:02:40|3817.68|3808.98|3818.03|3809.33|3818.68|3809.98|3817.68|3808.98|31
1641337370000|2022-01-04 23:02:50|3818.07|3809.37|3817.96|3809.26|3818.25|3809.55|3817.83|3809.13|29
1641337380000|2022-01-04 23:03:00|3817.98|3809.28|3817.95|3809.25|3818.2|3809.5|3817.9|3809.2|25
1641337390000|2022-01-04 23:03:10|3817.76|3809.06|3820.33|3811.63|3820.33|3811.63|3817.76|3809.06|38
1641337400000|2022-01-04 23:03:20|3820.47|3811.77|3819.75|3811.05|3820.47|3811.77|3819.75|3811.05|38
1641337410000|2022-01-04 23:03:30|3819.84|3811.14|3819.13|3810.43|3820|3811.3|3818.05|3809.35|35
1641337420000|2022-01-04 23:03:40|3819.17|3810.47|3818.93|3810.23|3819.39|3810.69|3818.61|3809.91|37
1641337430000|2022-01-04 23:03:50|3819.08|3810.38|3818.15|3809.45|3819.1|3810.4|3818.15|3809.45|34
1641337440000|2022-01-04 23:04:00|3818.2|3809.5|3818.15|3809.45|3818.63|3809.93|3818.01|3809.31|31
1641337450000|2022-01-04 23:04:10|3818.16|3809.46|3818.19|3809.49|3818.38|3809.68|3818.04|3809.34|32
1641337460000|2022-01-04 23:04:20|3818.17|3809.47|3818.71|3810.01|3818.86|3810.16|3818.08|3809.38|25
1641337470000|2022-01-04 23:04:30|3818.64|3809.94|3818.6|3809.9|3818.89|3810.19|3818.45|3809.75|32
1641337480000|2022-01-04 23:04:40|3818.56|3809.86|3818.27|3809.57|3818.64|3809.94|3817.97|3809.27|28
1641337490000|2022-01-04 23:04:50|3818.35|3809.65|3817.69|3808.99|3818.35|3809.65|3816.87|3808.17|27
1641337500000|2022-01-04 23:05:00|3817.68|3808.98|3818.67|3809.97|3818.96|3810.26|3817.56|3808.86|37
1641337510000|2022-01-04 23:05:10|3818.54|3809.84|3818.14|3809.44|3818.75|3810.05|3817.97|3809.27|32
1641337520000|2022-01-04 23:05:20|3817.97|3809.27|3815.81|3807.11|3818.4|3809.7|3815.81|3807.11|34
1641337530000|2022-01-04 23:05:30|3815.96|3807.26|3813.43|3804.73|3815.96|3807.26|3813.43|3804.73|37
1641337540000|2022-01-04 23:05:40|3813.9|3805.2|3814.7|3806|3815.25|3806.55|3813.72|3805.02|37
1641337550000|2022-01-04 23:05:50|3814.5|3805.8|3814.47|3805.77|3814.71|3806.01|3813.21|3804.51|40
1641337560000|2022-01-04 23:06:00|3814.44|3805.74|3813.32|3804.62|3814.44|3805.74|3813.21|3804.51|32
1641337570000|2022-01-04 23:06:10|3813.31|3804.61|3811.26|3802.56|3813.38|3804.68|3811.23|3802.53|21
1641337580000|2022-01-04 23:06:20|3811.04|3802.34|3811.99|3803.29|3812.21|3803.51|3809.89|3801.19|33
1641337590000|2022-01-04 23:06:30|3812.03|3803.33|3811.29|3802.59|3812.09|3803.39|3811.26|3802.56|33
1641337600000|2022-01-04 23:06:40|3811.36|3802.66|3811.2|3802.5|3811.5|3802.8|3811.2|3802.5|28
1641337610000|2022-01-04 23:06:50|3811.16|3802.46|3810.03|3801.33|3811.33|3802.63|3809.92|3801.22|23
1641337620000|2022-01-04 23:07:00|3810.01|3801.31|3809.36|3800.66|3810.08|3801.38|3807.65|3798.95|37
1641337630000|2022-01-04 23:07:10|3809.48|3800.78|3811.16|3802.46|3811.37|3802.67|3809.33|3800.63|37
1641337640000|2022-01-04 23:07:20|3810.84|3802.14|3813.13|3804.43|3813.67|3804.97|3810.56|3801.86|39
1641337650000|2022-01-04 23:07:30|3813.4|3804.7|3812.53|3803.83|3813.4|3804.7|3811.88|3803.18|33
1641337660000|2022-01-04 23:07:40|3812.66|3803.96|3813.38|3804.68|3813.38|3804.68|3812.47|3803.77|38
1641337670000|2022-01-04 23:07:50|3813.35|3804.65|3811.32|3802.62|3813.62|3804.92|3811.32|3802.62|37
1641337680000|2022-01-04 23:08:00|3811.16|3802.46|3810.47|3801.77|3811.34|3802.64|3810.47|3801.77|35
1641337690000|2022-01-04 23:08:10|3810.69|3801.99|3812.6|3803.9|3812.6|3803.9|3810.45|3801.75|38
1641337700000|2022-01-04 23:08:20|3812.56|3803.86|3812.82|3804.12|3812.82|3804.12|3812.1|3803.4|36
1641337710000|2022-01-04 23:08:30|3812.73|3804.03|3812.78|3804.08|3813.37|3804.67|3812.72|3804.02|35
1641337720000|2022-01-04 23:08:40|3813.26|3804.56|3812.15|3803.45|3813.26|3804.56|3812.04|3803.34|35
1641337730000|2022-01-04 23:08:50|3812.08|3803.38|3811.81|3803.11|3812.08|3803.38|3811.78|3803.08|33
1641337740000|2022-01-04 23:09:00|3811.75|3803.05|3811.12|3802.42|3811.75|3803.05|3810.98|3802.28|29
1641337750000|2022-01-04 23:09:10|3811.05|3802.35|3809.3|3800.6|3811.05|3802.35|3809.24|3800.54|29
1641337760000|2022-01-04 23:09:20|3809.15|3800.45|3808.68|3799.98|3809.15|3800.45|3808.53|3799.83|23
1641337770000|2022-01-04 23:09:30|3808.75|3800.05|3811.56|3802.86|3811.79|3803.09|3808.75|3800.05|32
1641337780000|2022-01-04 23:09:40|3811.61|3802.91|3811.5|3802.8|3811.63|3802.93|3811.12|3802.42|27
1641337790000|2022-01-04 23:09:50|3811.08|3802.38|3810.8|3802.1|3811.09|3802.39|3810.31|3801.61|33
1641337800000|2022-01-04 23:10:00|3810.71|3802.01|3810.05|3801.35|3810.74|3802.04|3810.05|3801.35|37
1641337810000|2022-01-04 23:10:10|3810.1|3801.4|3808.29|3799.59|3810.1|3801.4|3807.81|3799.11|36
1641337820000|2022-01-04 23:10:20|3808.44|3799.74|3809.59|3800.89|3809.68|3800.98|3808.4|3799.7|37
1641337830000|2022-01-04 23:10:30|3809.68|3800.98|3809.81|3801.11|3810.04|3801.34|3809.52|3800.82|29
1641337840000|2022-01-04 23:10:40|3809.82|3801.12|3810.24|3801.54|3810.28|3801.58|3809.76|3801.06|31
1641337850000|2022-01-04 23:10:50|3810.22|3801.52|3809.58|3800.88|3810.25|3801.55|3809.58|3800.88|21
1641337860000|2022-01-04 23:11:00|3809.57|3800.87|3809.28|3800.58|3810.06|3801.36|3809.28|3800.58|33
1641337870000|2022-01-04 23:11:10|3809.2|3800.5|3808.89|3800.19|3809.2|3800.5|3808.85|3800.15|30
1641337880000|2022-01-04 23:11:20|3808.88|3800.18|3809.18|3800.48|3809.25|3800.55|3808.82|3800.12|30
1641337890000|2022-01-04 23:11:30|3809.25|3800.55|3810.99|3802.29|3811.04|3802.34|3809|3800.3|33
1641337900000|2022-01-04 23:11:40|3811.04|3802.34|3811.71|3803.01|3812.09|3803.39|3811.01|3802.31|30
1641337910000|2022-01-04 23:11:50|3811.03|3802.33|3809.61|3800.91|3811.19|3802.49|3809.42|3800.72|31
1641337920000|2022-01-04 23:12:00|3809.52|3800.82|3809.27|3800.57|3810.01|3801.31|3809.01|3800.31|35
1641337930000|2022-01-04 23:12:10|3809.45|3800.75|3809.27|3800.57|3810.85|3802.15|3809.27|3800.57|32
1641337940000|2022-01-04 23:12:20|3809.3|3800.6|3809.26|3800.56|3809.35|3800.65|3809.17|3800.47|34
1641337950000|2022-01-04 23:12:30|3809.24|3800.54|3809.77|3801.07|3809.81|3801.11|3809.11|3800.41|36
1641337960000|2022-01-04 23:12:40|3809.8|3801.1|3809.15|3800.45|3809.8|3801.1|3809.14|3800.44|28
1641337970000|2022-01-04 23:12:50|3809.3|3800.6|3807.64|3798.94|3809.33|3800.63|3807.63|3798.93|27
1641337980000|2022-01-04 23:13:00|3807.63|3798.93|3807.67|3798.97|3807.85|3799.15|3807.45|3798.75|32
1641337990000|2022-01-04 23:13:10|3807.79|3799.09|3807.59|3798.89|3808.17|3799.47|3807.57|3798.87|35
1641338000000|2022-01-04 23:13:20|3807.57|3798.87|3807.76|3799.06|3807.87|3799.17|3807.49|3798.79|30
1641338010000|2022-01-04 23:13:30|3807.83|3799.13|3808.02|3799.32|3808.12|3799.42|3807.77|3799.07|31
1641338020000|2022-01-04 23:13:40|3808.04|3799.34|3807.88|3799.18|3808.12|3799.42|3807.82|3799.12|39
1641338030000|2022-01-04 23:13:50|3807.96|3799.26|3806.95|3798.25|3808.08|3799.38|3806.95|3798.25|34
1641338040000|2022-01-04 23:14:00|3806.94|3798.24|3804.83|3796.13|3807.2|3798.5|3804.83|3796.13|39
1641338050000|2022-01-04 23:14:10|3804.88|3796.18|3805.27|3796.57|3805.57|3796.87|3804.68|3795.98|31
1641338060000|2022-01-04 23:14:20|3805.47|3796.77|3806.35|3797.65|3806.9|3798.2|3805.42|3796.72|35
1641338070000|2022-01-04 23:14:30|3806.25|3797.55|3804.99|3796.29|3806.3|3797.6|3804.95|3796.25|34
1641338080000|2022-01-04 23:14:40|3804.95|3796.25|3804.93|3796.23|3804.97|3796.27|3804.83|3796.13|28
1641338090000|2022-01-04 23:14:50|3804.88|3796.18|3804.62|3795.92|3804.95|3796.25|3804.56|3795.86|32
1641338100000|2022-01-04 23:15:00|3804.6|3795.9|3804.97|3796.27|3804.97|3796.27|3804.52|3795.82|28
1641338110000|2022-01-04 23:15:10|3805.03|3796.33|3806.21|3797.51|3806.22|3797.52|3805.03|3796.33|36
1641338120000|2022-01-04 23:15:20|3806.23|3797.53|3807.65|3798.95|3807.82|3799.12|3806.2|3797.5|34
1641338130000|2022-01-04 23:15:30|3807.49|3798.79|3805.66|3796.96|3807.49|3798.79|3805.66|3796.96|32
1641338140000|2022-01-04 23:15:40|3805.72|3797.02|3807.08|3798.38|3807.15|3798.45|3805.71|3797.01|37
1641338150000|2022-01-04 23:15:50|3807.02|3798.32|3807|3798.3|3807.1|3798.4|3806.94|3798.24|26
1641338160000|2022-01-04 23:16:00|3807.34|3798.64|3807.86|3799.16|3807.87|3799.17|3807.27|3798.57|26
1641338170000|2022-01-04 23:16:10|3807.69|3798.99|3807.82|3799.12|3807.83|3799.13|3807.31|3798.61|29
1641338180000|2022-01-04 23:16:20|3807.84|3799.14|3807.03|3798.33|3808.28|3799.58|3806.99|3798.29|30
1641338190000|2022-01-04 23:16:30|3807.02|3798.32|3807.36|3798.66|3807.47|3798.77|3806.82|3798.12|35
1641338200000|2022-01-04 23:16:40|3807.54|3798.84|3807.21|3798.51|3807.54|3798.84|3807.01|3798.31|32
1641338210000|2022-01-04 23:16:50|3807.23|3798.53|3805.63|3796.93|3807.23|3798.53|3805.63|3796.93|39
1641338220000|2022-01-04 23:17:00|3805.46|3796.76|3810.3|3801.6|3810.35|3801.65|3805.38|3796.68|36
1641338230000|2022-01-04 23:17:10|3810.24|3801.54|3809.28|3800.58|3810.24|3801.54|3808.6|3799.9|36
1641338240000|2022-01-04 23:17:20|3808.75|3800.05|3809.15|3800.45|3809.26|3800.56|3808.75|3800.05|33
1641338250000|2022-01-04 23:17:30|3809.2|3800.5|3810.35|3801.65|3810.46|3801.76|3808.99|3800.29|28
1641338260000|2022-01-04 23:17:40|3810.36|3801.66|3810.36|3801.66|3810.86|3802.16|3809.92|3801.22|38
1641338270000|2022-01-04 23:17:50|3810.28|3801.58|3808.76|3800.06|3811.1|3802.4|3808.53|3799.83|40
1641338280000|2022-01-04 23:18:00|3808.65|3799.95|3808.7|3800|3808.93|3800.23|3808.43|3799.73|35
1641338290000|2022-01-04 23:18:10|3808.71|3800.01|3806.95|3798.25|3808.77|3800.07|3806.95|3798.25|34
1641338300000|2022-01-04 23:18:20|3807.09|3798.39|3806.76|3798.06|3807.19|3798.49|3806.72|3798.02|29
1641338310000|2022-01-04 23:18:30|3806.77|3798.07|3806.65|3797.95|3806.77|3798.07|3806.44|3797.74|30
1641338320000|2022-01-04 23:18:40|3806.63|3797.93|3806.53|3797.83|3807.63|3798.93|3806.39|3797.69|34
1641338330000|2022-01-04 23:18:50|3806.47|3797.77|3805.53|3796.83|3806.48|3797.78|3805.46|3796.76|35
1641338340000|2022-01-04 23:19:00|3805.42|3796.72|3805.48|3796.78|3805.48|3796.78|3804.69|3795.99|28
1641338350000|2022-01-04 23:19:10|3805.57|3796.87|3802.88|3794.18|3805.59|3796.89|3802.49|3793.79|37
1641338360000|2022-01-04 23:19:20|3803.04|3794.34|3804.64|3795.94|3804.83|3796.13|3803.04|3794.34|39
1641338370000|2022-01-04 23:19:30|3804.79|3796.09|3806.34|3797.64|3806.34|3797.64|3804.24|3795.54|35
1641338380000|2022-01-04 23:19:40|3806.69|3797.99|3805.97|3797.27|3806.69|3797.99|3805.36|3796.66|37
1641338390000|2022-01-04 23:19:50|3806.04|3797.34|3806.15|3797.45|3806.2|3797.5|3805.88|3797.18|25
1641338400000|2022-01-04 23:20:00|3806.56|3797.86|3806.39|3797.69|3807.9|3799.2|3806.39|3797.69|40
1641338410000|2022-01-04 23:20:10|3806.42|3797.72|3805.94|3797.24|3806.64|3797.94|3805.88|3797.18|33
1641338420000|2022-01-04 23:20:20|3805.91|3797.21|3805.67|3796.97|3805.97|3797.27|3805.55|3796.85|27
1641338430000|2022-01-04 23:20:30|3805.66|3796.96|3804.42|3795.72|3805.7|3797|3804.25|3795.55|26
1641338440000|2022-01-04 23:20:40|3804.43|3795.73|3804.33|3795.63|3804.43|3795.73|3804.33|3795.63|10
1641338450000|2022-01-04 23:20:50|3804.24|3795.54|3803.44|3794.74|3804.24|3795.54|3803.42|3794.72|23
1641338460000|2022-01-04 23:21:00|3803.43|3794.73|3803.5|3794.8|3803.58|3794.88|3803.29|3794.59|33
1641338470000|2022-01-04 23:21:10|3803.52|3794.82|3803.1|3794.4|3803.52|3794.82|3803.09|3794.39|28
1641338480000|2022-01-04 23:21:20|3803.32|3794.62|3804.64|3795.94|3805.99|3797.29|3803.32|3794.62|36
1641338490000|2022-01-04 23:21:30|3804.82|3796.12|3806.07|3797.37|3806.07|3797.37|3804.44|3795.74|34
1641338500000|2022-01-04 23:21:40|3806.21|3797.51|3807.21|3798.51|3807.46|3798.76|3806.13|3797.43|31
1641338510000|2022-01-04 23:21:50|3807.43|3798.73|3806.84|3798.14|3807.48|3798.78|3806.65|3797.95|35
1641338520000|2022-01-04 23:22:00|3806.88|3798.18|3806.75|3798.05|3806.93|3798.23|3806.42|3797.72|38
1641338530000|2022-01-04 23:22:10|3806.88|3798.18|3807.04|3798.34|3807.13|3798.43|3806.71|3798.01|30
1641338540000|2022-01-04 23:22:20|3806.96|3798.26|3807.06|3798.36|3807.06|3798.36|3806.64|3797.94|32
1641338550000|2022-01-04 23:22:30|3807.26|3798.56|3807.13|3798.43|3807.26|3798.56|3806.65|3797.95|34
1641338560000|2022-01-04 23:22:40|3806.84|3798.14|3806.22|3797.52|3806.84|3798.14|3806.05|3797.35|31
1641338570000|2022-01-04 23:22:50|3806.2|3797.5|3806.72|3798.02|3806.75|3798.05|3806.2|3797.5|28
1641338580000|2022-01-04 23:23:00|3806.82|3798.12|3806.31|3797.61|3806.82|3798.12|3806.23|3797.53|26
1641338590000|2022-01-04 23:23:10|3806.35|3797.65|3805.76|3797.06|3806.47|3797.77|3805.74|3797.04|23
1641338600000|2022-01-04 23:23:20|3805.95|3797.25|3804.64|3795.94|3806.2|3797.5|3804.64|3795.94|35
1641338610000|2022-01-04 23:23:30|3804.16|3795.46|3803.6|3794.9|3804.29|3795.59|3803.6|3794.9|23
1641338620000|2022-01-04 23:23:40|3803.58|3794.88|3803.58|3794.88|3803.82|3795.12|3803.54|3794.84|27
1641338630000|2022-01-04 23:23:50|3803.6|3794.9|3803.37|3794.67|3803.6|3794.9|3803.2|3794.5|28
1641338640000|2022-01-04 23:24:00|3803.28|3794.58|3803.13|3794.43|3803.38|3794.68|3802.9|3794.2|34
1641338650000|2022-01-04 23:24:10|3803.17|3794.47|3803.07|3794.37|3803.26|3794.56|3803.07|3794.37|11
1641338660000|2022-01-04 23:24:20|3803.06|3794.36|3801.33|3792.63|3803.27|3794.57|3800.58|3791.88|35
1641338670000|2022-01-04 23:24:30|3801.05|3792.35|3799.82|3791.12|3801.18|3792.48|3799.69|3790.99|31
1641338680000|2022-01-04 23:24:40|3799.87|3791.17|3801.52|3792.82|3801.52|3792.82|3798.84|3790.14|33
1641338690000|2022-01-04 23:24:50|3801.88|3793.18|3805.15|3796.45|3806.02|3797.32|3801.72|3793.02|36
1641338700000|2022-01-04 23:25:00|3805.27|3796.57|3805.58|3796.88|3805.79|3797.09|3805.25|3796.55|31
1641338710000|2022-01-04 23:25:10|3805.69|3796.99|3805.14|3796.44|3805.76|3797.06|3804.85|3796.15|35
1641338720000|2022-01-04 23:25:20|3805.28|3796.58|3806.88|3798.18|3807.5|3798.8|3805.28|3796.58|34
1641338730000|2022-01-04 23:25:30|3806.9|3798.2|3807.9|3799.2|3807.9|3799.2|3806.9|3798.2|38
1641338740000|2022-01-04 23:25:40|3807.87|3799.17|3807.58|3798.88|3807.87|3799.17|3807.41|3798.71|34
1641338750000|2022-01-04 23:25:50|3807.61|3798.91|3807.89|3799.19|3807.89|3799.19|3807.6|3798.9|30
1641338760000|2022-01-04 23:26:00|3808.44|3799.74|3808.02|3799.32|3808.84|3800.14|3807.96|3799.26|23
1641338770000|2022-01-04 23:26:10|3807.91|3799.21|3807.66|3798.96|3807.99|3799.29|3806.7|3798|34
1641338780000|2022-01-04 23:26:20|3807.67|3798.97|3807.5|3798.8|3807.85|3799.15|3807.31|3798.61|26
1641338790000|2022-01-04 23:26:30|3807.49|3798.79|3806.13|3797.43|3807.51|3798.81|3806.11|3797.41|31
1641338800000|2022-01-04 23:26:40|3806.09|3797.39|3806.64|3797.94|3806.64|3797.94|3806.07|3797.37|32
1641338810000|2022-01-04 23:26:50|3806.76|3798.06|3806.5|3797.8|3807.01|3798.31|3806.5|3797.8|22
1641338820000|2022-01-04 23:27:00|3806.36|3797.66|3806.16|3797.46|3806.36|3797.66|3806.07|3797.37|23
1641338830000|2022-01-04 23:27:10|3806.14|3797.44|3807.03|3798.33|3807.11|3798.41|3806.14|3797.44|31
1641338840000|2022-01-04 23:27:20|3807.24|3798.54|3809.6|3800.9|3809.68|3800.98|3807.09|3798.39|36
1641338850000|2022-01-04 23:27:30|3809.61|3800.91|3809.8|3801.1|3810.38|3801.68|3809.57|3800.87|34
1641338860000|2022-01-04 23:27:40|3809.79|3801.09|3811.12|3802.42|3811.6|3802.9|3809.77|3801.07|39
1641338870000|2022-01-04 23:27:50|3811.11|3802.41|3811.41|3802.71|3811.49|3802.79|3810.72|3802.02|37
1641338880000|2022-01-04 23:28:00|3811.44|3802.74|3812.79|3804.09|3813.47|3804.77|3811.36|3802.66|34
1641338890000|2022-01-04 23:28:10|3812.59|3803.89|3813.51|3804.81|3813.51|3804.81|3812.31|3803.61|40
1641338900000|2022-01-04 23:28:20|3813.49|3804.79|3817|3808.3|3817|3808.3|3813.44|3804.74|35
1641338910000|2022-01-04 23:28:30|3816.77|3808.07|3814.22|3805.52|3816.77|3808.07|3814.14|3805.44|37
1641338920000|2022-01-04 23:28:40|3814.19|3805.49|3813.28|3804.58|3814.19|3805.49|3812.98|3804.28|32
1641338930000|2022-01-04 23:28:50|3813.39|3804.69|3815.17|3806.47|3815.17|3806.47|3813.33|3804.63|35
1641338940000|2022-01-04 23:29:00|3815.12|3806.42|3814.46|3805.76|3815.95|3807.25|3814.35|3805.65|33
1641338950000|2022-01-04 23:29:10|3813.91|3805.21|3815.11|3806.41|3815.14|3806.44|3813.86|3805.16|37
1641338960000|2022-01-04 23:29:20|3815.1|3806.4|3813.4|3804.7|3815.1|3806.4|3813.3|3804.6|36
1641338970000|2022-01-04 23:29:30|3813.54|3804.84|3812.59|3803.89|3813.54|3804.84|3812.59|3803.89|28
1641338980000|2022-01-04 23:29:40|3812.58|3803.88|3814.28|3805.58|3814.31|3805.61|3812.55|3803.85|26
1641338990000|2022-01-04 23:29:50|3814.33|3805.63|3814.77|3806.07|3814.77|3806.07|3812.64|3803.94|36
1641339000000|2022-01-04 23:30:00|3814.76|3806.06|3812.46|3803.76|3814.76|3806.06|3812.46|3803.76|32
1641339010000|2022-01-04 23:30:10|3812.4|3803.7|3810.54|3801.84|3812.4|3803.7|3810.53|3801.83|30
1641339020000|2022-01-04 23:30:20|3810.52|3801.82|3810.82|3802.12|3811.76|3803.06|3810.44|3801.74|37
1641339030000|2022-01-04 23:30:30|3810.55|3801.85|3811.66|3802.96|3811.97|3803.27|3810.38|3801.68|35
1641339040000|2022-01-04 23:30:40|3811.67|3802.97|3810.4|3801.7|3811.98|3803.28|3810.14|3801.44|40
1641339050000|2022-01-04 23:30:50|3810.32|3801.62|3810.52|3801.82|3810.6|3801.9|3810.03|3801.33|36
1641339060000|2022-01-04 23:31:00|3810.51|3801.81|3809.28|3800.58|3810.53|3801.83|3809.03|3800.33|34
1641339070000|2022-01-04 23:31:10|3809.22|3800.52|3809.85|3801.15|3809.87|3801.17|3809.14|3800.44|33
1641339080000|2022-01-04 23:31:20|3809.83|3801.13|3809.78|3801.08|3809.92|3801.22|3809.77|3801.07|28
1641339090000|2022-01-04 23:31:30|3809.75|3801.05|3809.52|3800.82|3809.93|3801.23|3809.52|3800.82|28
1641339100000|2022-01-04 23:31:40|3809.73|3801.03|3808.86|3800.16|3809.76|3801.06|3808.86|3800.16|33
1641339110000|2022-01-04 23:31:50|3808.73|3800.03|3808.88|3800.18|3808.91|3800.21|3808.39|3799.69|29
1641339120000|2022-01-04 23:32:00|3808.93|3800.23|3808.67|3799.97|3810.28|3801.58|3808.52|3799.82|36
1641339130000|2022-01-04 23:32:10|3808.6|3799.9|3807.47|3798.77|3808.75|3800.05|3806.94|3798.24|33
1641339140000|2022-01-04 23:32:20|3807.45|3798.75|3807.65|3798.95|3808.51|3799.81|3807.45|3798.75|29
1641339150000|2022-01-04 23:32:30|3807.67|3798.97|3807|3798.3|3807.71|3799.01|3807|3798.3|31
1641339160000|2022-01-04 23:32:40|3806.99|3798.29|3806.96|3798.26|3807.24|3798.54|3806.48|3797.78|34
1641339170000|2022-01-04 23:32:50|3806.99|3798.29|3806.64|3797.94|3806.99|3798.29|3806.56|3797.86|27
1641339180000|2022-01-04 23:33:00|3806.71|3798.01|3806.16|3797.46|3806.8|3798.1|3805.47|3796.77|32
1641339190000|2022-01-04 23:33:10|3806.04|3797.34|3807.93|3799.23|3808.19|3799.49|3806.04|3797.34|35
1641339200000|2022-01-04 23:33:20|3807.92|3799.22|3806.75|3798.05|3807.92|3799.22|3806.21|3797.51|33
1641339210000|2022-01-04 23:33:30|3806.74|3798.04|3807.79|3799.09|3808.03|3799.33|3806.74|3798.04|37
1641339220000|2022-01-04 23:33:40|3807.78|3799.08|3808.97|3800.27|3809.17|3800.47|3807.71|3799.01|37
1641339230000|2022-01-04 23:33:50|3809.46|3800.76|3810.05|3801.35|3810.46|3801.76|3809.2|3800.5|39
1641339240000|2022-01-04 23:34:00|3810.08|3801.38|3810.32|3801.62|3810.32|3801.62|3810.06|3801.36|26
1641339250000|2022-01-04 23:34:10|3810.35|3801.65|3810.7|3802|3811.14|3802.44|3810.35|3801.65|36
1641339260000|2022-01-04 23:34:20|3810.68|3801.98|3810.49|3801.79|3810.85|3802.15|3809.96|3801.26|33
1641339270000|2022-01-04 23:34:30|3810.4|3801.7|3810.4|3801.7|3810.54|3801.84|3810.24|3801.54|31
1641339280000|2022-01-04 23:34:40|3810.41|3801.71|3811.79|3803.09|3812|3803.3|3810.39|3801.69|37
1641339290000|2022-01-04 23:34:50|3811.9|3803.2|3811.71|3803.01|3811.9|3803.2|3811.65|3802.95|24
1641339300000|2022-01-04 23:35:00|3811.74|3803.04|3811.8|3803.1|3812.06|3803.36|3811.7|3803|34
1641339310000|2022-01-04 23:35:10|3811.79|3803.09|3812.23|3803.53|3812.35|3803.65|3811.69|3802.99|35
1641339320000|2022-01-04 23:35:20|3812.34|3803.64|3812.65|3803.95|3812.68|3803.98|3811.4|3802.7|36
1641339330000|2022-01-04 23:35:30|3812.61|3803.91|3811.24|3802.54|3812.62|3803.92|3811.24|3802.54|25
1641339340000|2022-01-04 23:35:40|3811.31|3802.61|3811.73|3803.03|3811.75|3803.05|3811.31|3802.61|31
1641339350000|2022-01-04 23:35:50|3811.7|3803|3812.2|3803.5|3812.2|3803.5|3811.7|3803|21
1641339360000|2022-01-04 23:36:00|3812.19|3803.49|3811.97|3803.27|3812.19|3803.49|3811.82|3803.12|22
1641339370000|2022-01-04 23:36:10|3812.02|3803.32|3811.92|3803.22|3812.02|3803.32|3811.9|3803.2|15
1641339380000|2022-01-04 23:36:20|3811.93|3803.23|3811.29|3802.59|3812.11|3803.41|3811.25|3802.55|18
1641339390000|2022-01-04 23:36:30|3811.25|3802.55|3808.7|3800|3811.38|3802.68|3807.9|3799.2|36
1641339400000|2022-01-04 23:36:40|3808.71|3800.01|3810.39|3801.69|3810.55|3801.85|3808.54|3799.84|33
1641339410000|2022-01-04 23:36:50|3810.54|3801.84|3809.27|3800.57|3810.54|3801.84|3808.77|3800.07|39
1641339420000|2022-01-04 23:37:00|3809.18|3800.48|3808.87|3800.17|3809.3|3800.6|3808.47|3799.77|37
1641339430000|2022-01-04 23:37:10|3808.91|3800.21|3808.3|3799.6|3809.32|3800.62|3808.3|3799.6|28
1641339440000|2022-01-04 23:37:20|3808.2|3799.5|3807.53|3798.83|3808.2|3799.5|3807.53|3798.83|34
1641339450000|2022-01-04 23:37:30|3807.48|3798.78|3808.2|3799.5|3808.38|3799.68|3807.25|3798.55|35
1641339460000|2022-01-04 23:37:40|3808.1|3799.4|3807.52|3798.82|3808.21|3799.51|3807.44|3798.74|34
1641339470000|2022-01-04 23:37:50|3807.54|3798.84|3807.51|3798.81|3807.67|3798.97|3807.4|3798.7|26
1641339480000|2022-01-04 23:38:00|3807.52|3798.82|3808.19|3799.49|3808.84|3800.14|3807.3|3798.6|26
1641339490000|2022-01-04 23:38:10|3808.18|3799.48|3806.91|3798.21|3808.19|3799.49|3806.91|3798.21|26
1641339500000|2022-01-04 23:38:20|3806.77|3798.07|3807.1|3798.4|3807.16|3798.46|3806.77|3798.07|24
1641339510000|2022-01-04 23:38:30|3806.9|3798.2|3807.14|3798.44|3807.18|3798.48|3806.77|3798.07|22
1641339520000|2022-01-04 23:38:40|3807.07|3798.37|3806.12|3797.42|3807.17|3798.47|3806.1|3797.4|29
1641339530000|2022-01-04 23:38:50|3806.14|3797.44|3805.21|3796.51|3806.27|3797.57|3805.12|3796.42|33
1641339540000|2022-01-04 23:39:00|3805.19|3796.49|3806.05|3797.35|3806.21|3797.51|3805.17|3796.47|29
1641339550000|2022-01-04 23:39:10|3806.06|3797.36|3805.58|3796.88|3806.12|3797.42|3805.36|3796.66|29
1641339560000|2022-01-04 23:39:20|3805.6|3796.9|3805.07|3796.37|3805.73|3797.03|3805.07|3796.37|31
1641339570000|2022-01-04 23:39:30|3805|3796.3|3805.43|3796.73|3805.97|3797.27|3804.95|3796.25|34
1641339580000|2022-01-04 23:39:40|3805.57|3796.87|3801.8|3793.1|3805.61|3796.91|3801.63|3792.93|33
1641339590000|2022-01-04 23:39:50|3801.87|3793.17|3802.85|3794.15|3803.06|3794.36|3801.47|3792.77|32
1641339600000|2022-01-04 23:40:00|3802.94|3794.24|3802.98|3794.28|3803.02|3794.32|3802.92|3794.22|20
1641339610000|2022-01-04 23:40:10|3802.93|3794.23|3800.59|3791.89|3802.93|3794.23|3800.59|3791.89|29
1641339620000|2022-01-04 23:40:20|3800.56|3791.86|3799.35|3790.65|3800.65|3791.95|3799.19|3790.49|32
1641339630000|2022-01-04 23:40:30|3799.33|3790.63|3800.12|3791.42|3800.12|3791.42|3798.85|3790.15|33
1641339640000|2022-01-04 23:40:40|3799.56|3790.86|3797.8|3789.1|3799.91|3791.21|3797.8|3789.1|34
1641339650000|2022-01-04 23:40:50|3797.78|3789.08|3794.36|3785.66|3797.96|3789.26|3794.26|3785.56|37
1641339660000|2022-01-04 23:41:00|3794.4|3785.7|3796.02|3787.32|3796.35|3787.65|3794.27|3785.57|37
1641339670000|2022-01-04 23:41:10|3796.03|3787.33|3795.68|3786.98|3796.13|3787.43|3795.05|3786.35|36
1641339680000|2022-01-04 23:41:20|3795.65|3786.95|3795.4|3786.7|3796.37|3787.67|3794.18|3785.48|37
1641339690000|2022-01-04 23:41:30|3795.48|3786.78|3795.22|3786.52|3796.19|3787.49|3794.24|3785.54|38
1641339700000|2022-01-04 23:41:40|3795.47|3786.77|3796.26|3787.56|3796.33|3787.63|3795.41|3786.71|30
1641339710000|2022-01-04 23:41:50|3796.18|3787.48|3795.57|3786.87|3796.18|3787.48|3795.43|3786.73|18
1641339720000|2022-01-04 23:42:00|3795.58|3786.88|3795.67|3786.97|3796.23|3787.53|3795.55|3786.85|35
1641339730000|2022-01-04 23:42:10|3795.6|3786.9|3794.94|3786.24|3795.71|3787.01|3794.9|3786.2|31
1641339740000|2022-01-04 23:42:20|3795.01|3786.31|3795.79|3787.09|3795.87|3787.17|3795.01|3786.31|29
1641339750000|2022-01-04 23:42:30|3795.81|3787.11|3795.82|3787.12|3795.85|3787.15|3795.69|3786.99|18
1641339760000|2022-01-04 23:42:40|3795.89|3787.19|3795.81|3787.11|3796.28|3787.58|3795.23|3786.53|37
1641339770000|2022-01-04 23:42:50|3795.8|3787.1|3795.48|3786.78|3796.76|3788.06|3795.45|3786.75|36
1641339780000|2022-01-04 23:43:00|3795.38|3786.68|3795.39|3786.69|3795.51|3786.81|3795.25|3786.55|33
1641339790000|2022-01-04 23:43:10|3795.32|3786.62|3793.3|3784.6|3795.32|3786.62|3792.85|3784.15|33
1641339800000|2022-01-04 23:43:20|3793.01|3784.31|3789.99|3781.29|3793.43|3784.73|3789.05|3780.35|36
1641339810000|2022-01-04 23:43:30|3790.39|3781.69|3791.64|3782.94|3792.63|3783.93|3790.39|3781.69|37
1641339820000|2022-01-04 23:43:40|3791.63|3782.93|3790.94|3782.24|3791.65|3782.95|3790.94|3782.24|31
1641339830000|2022-01-04 23:43:50|3791.08|3782.38|3790.6|3781.9|3791.3|3782.6|3789.5|3780.8|38
1641339840000|2022-01-04 23:44:00|3790.61|3781.91|3791.7|3783|3791.72|3783.02|3790.49|3781.79|39
1641339850000|2022-01-04 23:44:10|3791.66|3782.96|3790.53|3781.83|3792.73|3784.03|3790.4|3781.7|38
1641339860000|2022-01-04 23:44:20|3790.61|3781.91|3789.83|3781.13|3790.97|3782.27|3789.79|3781.09|34
1641339870000|2022-01-04 23:44:30|3789.84|3781.14|3789.37|3780.67|3789.86|3781.16|3789.37|3780.67|30
1641339880000|2022-01-04 23:44:40|3789.38|3780.68|3790.19|3781.49|3790.48|3781.78|3789.37|3780.67|33
1641339890000|2022-01-04 23:44:50|3790.91|3782.21|3791.44|3782.74|3791.91|3783.21|3790.91|3782.21|36
1641339900000|2022-01-04 23:45:00|3791.43|3782.73|3791.06|3782.36|3792.65|3783.95|3791.06|3782.36|33
1641339910000|2022-01-04 23:45:10|3791.1|3782.4|3789.81|3781.11|3791.3|3782.6|3789.76|3781.06|37
1641339920000|2022-01-04 23:45:20|3789.79|3781.09|3790.27|3781.57|3790.44|3781.74|3789.29|3780.59|36
1641339930000|2022-01-04 23:45:30|3790.31|3781.61|3790.76|3782.06|3790.85|3782.15|3790.04|3781.34|34
1641339940000|2022-01-04 23:45:40|3790.67|3781.97|3789.85|3781.15|3790.67|3781.97|3789.81|3781.11|33
1641339950000|2022-01-04 23:45:50|3789.8|3781.1|3791.12|3782.42|3791.18|3782.48|3789.8|3781.1|38
1641339960000|2022-01-04 23:46:00|3791.05|3782.35|3792.64|3783.94|3792.77|3784.07|3790.87|3782.17|33
1641339970000|2022-01-04 23:46:10|3792.65|3783.95|3795.62|3786.92|3795.79|3787.09|3792.54|3783.84|39
1641339980000|2022-01-04 23:46:20|3795.86|3787.16|3796.32|3787.62|3796.46|3787.76|3795.86|3787.16|34
1641339990000|2022-01-04 23:46:30|3796.23|3787.53|3796.71|3788.01|3798.11|3789.41|3796.21|3787.51|37
1641340000000|2022-01-04 23:46:40|3796.64|3787.94|3795.2|3786.5|3797.66|3788.96|3795.17|3786.47|39
1641340010000|2022-01-04 23:46:50|3795.14|3786.44|3794.81|3786.11|3795.73|3787.03|3794.74|3786.04|36
1641340020000|2022-01-04 23:47:00|3794.98|3786.28|3795.23|3786.53|3795.62|3786.92|3794.86|3786.16|36
1641340030000|2022-01-04 23:47:10|3795.48|3786.78|3795.44|3786.74|3796.26|3787.56|3795.17|3786.47|31
1641340040000|2022-01-04 23:47:20|3795.52|3786.82|3795.01|3786.31|3795.52|3786.82|3794.95|3786.25|31
1641340050000|2022-01-04 23:47:30|3795.04|3786.34|3796.59|3787.89|3796.59|3787.89|3794.86|3786.16|33
1641340060000|2022-01-04 23:47:40|3796.61|3787.91|3795.38|3786.68|3796.71|3788.01|3794.98|3786.28|30
1641340070000|2022-01-04 23:47:50|3795.29|3786.59|3796.94|3788.24|3796.94|3788.24|3795.29|3786.59|31
1641340080000|2022-01-04 23:48:00|3797.02|3788.32|3796.97|3788.27|3797.87|3789.17|3796.66|3787.96|37
1641340090000|2022-01-04 23:48:10|3796.96|3788.26|3796.68|3787.98|3797.1|3788.4|3796.1|3787.4|36
1641340100000|2022-01-04 23:48:20|3796.55|3787.85|3797.44|3788.74|3797.55|3788.85|3796.55|3787.85|35
1641340110000|2022-01-04 23:48:30|3797.46|3788.76|3797.95|3789.25|3797.96|3789.26|3797.4|3788.7|33
1641340120000|2022-01-04 23:48:40|3797.84|3789.14|3798.01|3789.31|3798.03|3789.33|3797.14|3788.44|37
1641340130000|2022-01-04 23:48:50|3797.99|3789.29|3797.88|3789.18|3798.18|3789.48|3797.43|3788.73|36
1641340140000|2022-01-04 23:49:00|3797.87|3789.17|3798.1|3789.4|3798.31|3789.61|3797.79|3789.09|32
1641340150000|2022-01-04 23:49:10|3798.11|3789.41|3797.39|3788.69|3798.11|3789.41|3797.31|3788.61|26
1641340160000|2022-01-04 23:49:20|3797.35|3788.65|3796.01|3787.31|3797.67|3788.97|3796.01|3787.31|30
1641340170000|2022-01-04 23:49:30|3795.97|3787.27|3795.47|3786.77|3795.97|3787.27|3795.19|3786.49|30
1641340180000|2022-01-04 23:49:40|3795.49|3786.79|3794.62|3785.92|3795.69|3786.99|3794.57|3785.87|34
1641340190000|2022-01-04 23:49:50|3794.51|3785.81|3795.49|3786.79|3795.8|3787.1|3794.43|3785.73|29
1641340200000|2022-01-04 23:50:00|3795.46|3786.76|3796.42|3787.72|3796.59|3787.89|3794.35|3785.65|33
1641340210000|2022-01-04 23:50:10|3796.49|3787.79|3799.78|3791.08|3799.78|3791.08|3796.46|3787.76|33
1641340220000|2022-01-04 23:50:20|3800.32|3791.62|3800.63|3791.93|3801.07|3792.37|3800.32|3791.62|34
1641340230000|2022-01-04 23:50:30|3800.62|3791.92|3801.56|3792.86|3801.82|3793.12|3800.55|3791.85|36
1641340240000|2022-01-04 23:50:40|3801.24|3792.54|3802.24|3793.54|3802.35|3793.65|3800.83|3792.13|36
1641340250000|2022-01-04 23:50:50|3802.27|3793.57|3801.38|3792.68|3802.27|3793.57|3800.99|3792.29|39
1641340260000|2022-01-04 23:51:00|3801.25|3792.55|3801.31|3792.61|3802.49|3793.79|3801.08|3792.38|38
1641340270000|2022-01-04 23:51:10|3801.23|3792.53|3799.85|3791.15|3801.62|3792.92|3799.8|3791.1|37
1641340280000|2022-01-04 23:51:20|3799.91|3791.21|3802.13|3793.43|3802.13|3793.43|3799.34|3790.64|37
1641340290000|2022-01-04 23:51:30|3802.37|3793.67|3804.1|3795.4|3804.73|3796.03|3802.37|3793.67|36
1641340300000|2022-01-04 23:51:40|3804.15|3795.45|3804.48|3795.78|3804.68|3795.98|3803.99|3795.29|31
1641340310000|2022-01-04 23:51:50|3804.39|3795.69|3803.9|3795.2|3805.62|3796.92|3803.89|3795.19|38
1641340320000|2022-01-04 23:52:00|3804.24|3795.54|3805.18|3796.48|3805.2|3796.5|3804.24|3795.54|34
1641340330000|2022-01-04 23:52:10|3805.17|3796.47|3804.76|3796.06|3805.28|3796.58|3804.45|3795.75|28
1641340340000|2022-01-04 23:52:20|3804.83|3796.13|3804.62|3795.92|3805.05|3796.35|3804.62|3795.92|22
1641340350000|2022-01-04 23:52:30|3804.39|3795.69|3802.12|3793.42|3804.61|3795.91|3802.12|3793.42|37
1641340360000|2022-01-04 23:52:40|3802.11|3793.41|3802.29|3793.59|3803.02|3794.32|3802.08|3793.38|37
1641340370000|2022-01-04 23:52:50|3802.61|3793.91|3801.84|3793.14|3803.23|3794.53|3801.84|3793.14|34
1641340380000|2022-01-04 23:53:00|3801.53|3792.83|3800.78|3792.08|3801.75|3793.05|3800.45|3791.75|30
1641340390000|2022-01-04 23:53:10|3800.79|3792.09|3800.83|3792.13|3801.12|3792.42|3800.46|3791.76|27
1641340400000|2022-01-04 23:53:20|3800.82|3792.12|3800.34|3791.64|3800.99|3792.29|3799.96|3791.26|32
1641340410000|2022-01-04 23:53:30|3800.31|3791.61|3799.35|3790.65|3800.52|3791.82|3799.24|3790.54|24
1641340420000|2022-01-04 23:53:40|3799.41|3790.71|3796.39|3787.69|3799.49|3790.79|3796.39|3787.69|32
1641340430000|2022-01-04 23:53:50|3796.38|3787.68|3796.36|3787.66|3797.04|3788.34|3795.86|3787.16|37
1641340440000|2022-01-04 23:54:00|3796.43|3787.73|3795.82|3787.12|3796.43|3787.73|3795.82|3787.12|27
1641340450000|2022-01-04 23:54:10|3795.8|3787.1|3794.95|3786.25|3795.99|3787.29|3794.95|3786.25|36
1641340460000|2022-01-04 23:54:20|3795.01|3786.31|3795.55|3786.85|3795.57|3786.87|3795.01|3786.31|38
1641340470000|2022-01-04 23:54:30|3795.59|3786.89|3795.74|3787.04|3795.77|3787.07|3795.45|3786.75|29
1641340480000|2022-01-04 23:54:40|3795.63|3786.93|3796.67|3787.97|3796.7|3788|3795.56|3786.86|34
1641340490000|2022-01-04 23:54:50|3796.71|3788.01|3796.57|3787.87|3796.87|3788.17|3795.79|3787.09|37
1641340500000|2022-01-04 23:55:00|3796.56|3787.86|3796.76|3788.06|3796.85|3788.15|3796.4|3787.7|34
1641340510000|2022-01-04 23:55:10|3796.77|3788.07|3797.06|3788.36|3797.06|3788.36|3796.46|3787.76|34
1641340520000|2022-01-04 23:55:20|3797.03|3788.33|3797.05|3788.35|3797.42|3788.72|3796.85|3788.15|24
1641340530000|2022-01-04 23:55:30|3797.09|3788.39|3796.96|3788.26|3797.2|3788.5|3796.74|3788.04|32
1641340540000|2022-01-04 23:55:40|3796.98|3788.28|3796.9|3788.2|3796.98|3788.28|3796.9|3788.2|5
1641340550000|2022-01-04 23:55:50|3796.78|3788.08|3796.06|3787.36|3796.78|3788.08|3794.9|3786.2|24
1641340560000|2022-01-04 23:56:00|3796.11|3787.41|3796.4|3787.7|3796.58|3787.88|3795.94|3787.24|34
1641340570000|2022-01-04 23:56:10|3796.26|3787.56|3796.06|3787.36|3796.26|3787.56|3796.02|3787.32|14
1641340580000|2022-01-04 23:56:20|3796.04|3787.34|3794.97|3786.27|3796.05|3787.35|3794.94|3786.24|25
1641340590000|2022-01-04 23:56:30|3794.96|3786.26|3794.74|3786.04|3794.96|3786.26|3794.74|3786.04|11
1641340600000|2022-01-04 23:56:40|3794.73|3786.03|3795.06|3786.36|3795.63|3786.93|3794.73|3786.03|29
1641340610000|2022-01-04 23:56:50|3795.08|3786.38|3794.6|3785.9|3795.08|3786.38|3794.6|3785.9|25
1641340620000|2022-01-04 23:57:00|3794.56|3785.86|3794.26|3785.56|3794.56|3785.86|3793.58|3784.88|30
1641340630000|2022-01-04 23:57:10|3794.2|3785.5|3794.2|3785.5|3794.27|3785.57|3793.58|3784.88|34
1641340640000|2022-01-04 23:57:20|3794.28|3785.58|3794.78|3786.08|3794.84|3786.14|3794.28|3785.58|29
1641340650000|2022-01-04 23:57:30|3794.77|3786.07|3794.83|3786.13|3795.58|3786.88|3794.65|3785.95|32
1641340660000|2022-01-04 23:57:40|3794.55|3785.85|3794.74|3786.04|3794.77|3786.07|3794.26|3785.56|33
1641340670000|2022-01-04 23:57:50|3794.78|3786.08|3793.92|3785.22|3794.8|3786.1|3793.78|3785.08|28
1641340680000|2022-01-04 23:58:00|3793.93|3785.23|3794.5|3785.8|3794.83|3786.13|3793.93|3785.23|25
1641340690000|2022-01-04 23:58:10|3794.52|3785.82|3794.52|3785.82|3794.78|3786.08|3794.42|3785.72|34
1641340700000|2022-01-04 23:58:20|3794.53|3785.83|3794.69|3785.99|3794.77|3786.07|3794.45|3785.75|30
1641340710000|2022-01-04 23:58:30|3794.72|3786.02|3795.14|3786.44|3795.17|3786.47|3794.61|3785.91|30
1641340720000|2022-01-04 23:58:40|3795.06|3786.36|3794.38|3785.68|3795.06|3786.36|3794.33|3785.63|32
1641340730000|2022-01-04 23:58:50|3794.35|3785.65|3794.52|3785.82|3794.89|3786.19|3794.35|3785.65|29
1641340740000|2022-01-04 23:59:00|3794.51|3785.81|3794.22|3785.52|3794.55|3785.85|3794.05|3785.35|31
1641340750000|2022-01-04 23:59:10|3794.28|3785.58|3795.49|3786.79|3795.49|3786.79|3794.16|3785.46|32
1641340760000|2022-01-04 23:59:20|3795.5|3786.8|3795.1|3786.4|3795.5|3786.8|3795.08|3786.38|22
1641340770000|2022-01-04 23:59:30|3795.15|3786.45|3791.49|3782.79|3795.16|3786.46|3791.49|3782.79|27
1641340780000|2022-01-04 23:59:40|3791.64|3782.94|3789.86|3781.16|3791.93|3783.23|3789.69|3780.99|36
1641340790000|2022-01-04 23:59:50|3789.84|3781.14|3789.77|3781.07|3790.3|3781.6|3789.77|3781.07|37
1641340800000|2022-01-05 00:00:00|3789.78|3781.08|3789.19|3780.49|3789.78|3781.08|3788.92|3780.22|33
1641340810000|2022-01-05 00:00:10|3789.2|3780.5|3789.93|3781.23|3790.01|3781.31|3788.35|3779.65|36
1641340820000|2022-01-05 00:00:20|3789.92|3781.22|3791.79|3783.09|3791.99|3783.29|3789.9|3781.2|36
1641340830000|2022-01-05 00:00:30|3791.97|3783.27|3791.84|3783.14|3792.18|3783.48|3791.58|3782.88|36
1641340840000|2022-01-05 00:00:40|3791.76|3783.06|3792.97|3784.27|3793.17|3784.47|3791.68|3782.98|39
1641340850000|2022-01-05 00:00:50|3793.04|3784.34|3793.17|3784.47|3794.05|3785.35|3793.03|3784.33|38
1641340860000|2022-01-05 00:01:00|3793.02|3784.32|3791.29|3782.59|3793.02|3784.32|3790.94|3782.24|36
1641340870000|2022-01-05 00:01:10|3791.3|3782.6|3791.21|3782.51|3792.53|3783.83|3791.07|3782.37|36
1641340880000|2022-01-05 00:01:20|3791.22|3782.52|3790.62|3781.92|3791.22|3782.52|3789.91|3781.21|32
1641340890000|2022-01-05 00:01:30|3790.54|3781.84|3788.85|3780.15|3790.54|3781.84|3788.85|3780.15|32
1641340900000|2022-01-05 00:01:40|3788.73|3780.03|3784.55|3775.85|3788.73|3780.03|3784.55|3775.85|39
1641340910000|2022-01-05 00:01:50|3784.72|3776.02|3779.9|3771.2|3784.72|3776.02|3778.37|3769.67|36
1641340920000|2022-01-05 00:02:00|3779.61|3770.91|3780.48|3771.78|3780.48|3771.78|3778.88|3770.18|40
1641340930000|2022-01-05 00:02:10|3780.86|3772.16|3782.07|3773.37|3783.35|3774.65|3780.65|3771.95|38
1641340940000|2022-01-05 00:02:20|3782.06|3773.36|3780.96|3772.26|3782.37|3773.67|3780.85|3772.15|39
1641340950000|2022-01-05 00:02:30|3780.81|3772.11|3780.25|3771.55|3780.86|3772.16|3779.17|3770.47|39
1641340960000|2022-01-05 00:02:40|3780.21|3771.51|3779.4|3770.7|3780.52|3771.82|3779.2|3770.5|36
1641340970000|2022-01-05 00:02:50|3779.44|3770.74|3776.73|3768.03|3779.69|3770.99|3776.42|3767.72|34
1641340980000|2022-01-05 00:03:00|3776.71|3768.01|3777.95|3769.25|3778.14|3769.44|3776.71|3768.01|35
1641340990000|2022-01-05 00:03:10|3777.99|3769.29|3779.64|3770.94|3779.78|3771.08|3777.99|3769.29|35
1641341000000|2022-01-05 00:03:20|3779.63|3770.93|3779.57|3770.87|3779.88|3771.18|3779.43|3770.73|31
1641341010000|2022-01-05 00:03:30|3779.53|3770.83|3782.64|3773.94|3782.64|3773.94|3779.53|3770.83|33
1641341020000|2022-01-05 00:03:40|3782.7|3774|3783.1|3774.4|3783.46|3774.76|3782.68|3773.98|36
1641341030000|2022-01-05 00:03:50|3783.46|3774.76|3780.63|3771.93|3783.9|3775.2|3780.57|3771.87|34
1641341040000|2022-01-05 00:04:00|3780.89|3772.19|3780.05|3771.35|3781.05|3772.35|3779.29|3770.59|39
1641341050000|2022-01-05 00:04:10|3780.04|3771.34|3780.74|3772.04|3781.27|3772.57|3780.01|3771.31|38
1641341060000|2022-01-05 00:04:20|3780.73|3772.03|3780.3|3771.6|3781.09|3772.39|3780.19|3771.49|38
1641341070000|2022-01-05 00:04:30|3780.27|3771.57|3778.47|3769.77|3780.52|3771.82|3778.36|3769.66|35
1641341080000|2022-01-05 00:04:40|3778.59|3769.89|3777.33|3768.63|3778.83|3770.13|3777.33|3768.63|34
1641341090000|2022-01-05 00:04:50|3777.15|3768.45|3776.49|3767.79|3777.36|3768.66|3776|3767.3|33
1641341100000|2022-01-05 00:05:00|3776.77|3768.07|3778.63|3769.93|3778.75|3770.05|3776.76|3768.06|36
1641341110000|2022-01-05 00:05:10|3778.83|3770.13|3779.78|3771.08|3780.61|3771.91|3778.83|3770.13|36
1641341120000|2022-01-05 00:05:20|3779.69|3770.99|3779.13|3770.43|3780.09|3771.39|3778.95|3770.25|36
1641341130000|2022-01-05 00:05:30|3779.17|3770.47|3779.13|3770.43|3779.33|3770.63|3779.06|3770.36|26
1641341140000|2022-01-05 00:05:40|3778.53|3769.83|3775.91|3767.21|3778.53|3769.83|3775.71|3767.01|35
1641341150000|2022-01-05 00:05:50|3775.85|3767.15|3775.86|3767.16|3776.04|3767.34|3775.16|3766.46|22
1641341160000|2022-01-05 00:06:00|3775.97|3767.27|3776.13|3767.43|3776.33|3767.63|3775.49|3766.79|38
1641341170000|2022-01-05 00:06:10|3776.09|3767.39|3776.62|3767.92|3776.79|3768.09|3776.02|3767.32|35
1641341180000|2022-01-05 00:06:20|3776.57|3767.87|3774.15|3765.45|3776.57|3767.87|3772.54|3763.84|39
1641341190000|2022-01-05 00:06:30|3774.25|3765.55|3772.69|3763.99|3775.6|3766.9|3772.46|3763.76|39
1641341200000|2022-01-05 00:06:40|3772.59|3763.89|3772.77|3764.07|3772.78|3764.08|3772.45|3763.75|35
1641341210000|2022-01-05 00:06:50|3772.95|3764.25|3774.35|3765.65|3774.45|3765.75|3772.95|3764.25|27
1641341220000|2022-01-05 00:07:00|3773.76|3765.06|3777.01|3768.31|3777.97|3769.27|3773.76|3765.06|30
1641341230000|2022-01-05 00:07:10|3777.19|3768.49|3776.95|3768.25|3777.55|3768.85|3776.59|3767.89|28
1641341240000|2022-01-05 00:07:20|3777.28|3768.58|3779.57|3770.87|3779.9|3771.2|3777.28|3768.58|33
1641341250000|2022-01-05 00:07:30|3779.71|3771.01|3780.59|3771.89|3781.47|3772.77|3779.71|3771.01|29
1641341260000|2022-01-05 00:07:40|3780.5|3771.8|3780.68|3771.98|3781.08|3772.38|3779.49|3770.79|37
1641341270000|2022-01-05 00:07:50|3781.14|3772.44|3783.12|3774.42|3783.12|3774.42|3781.02|3772.32|38
1641341280000|2022-01-05 00:08:00|3783.23|3774.53|3784.81|3776.11|3785.13|3776.43|3783.2|3774.5|38
1641341290000|2022-01-05 00:08:10|3784.79|3776.09|3784.97|3776.27|3785.32|3776.62|3784.51|3775.81|37
1641341300000|2022-01-05 00:08:20|3785.01|3776.31|3782.32|3773.62|3785.5|3776.8|3782.23|3773.53|39
1641341310000|2022-01-05 00:08:30|3782.37|3773.67|3784.55|3775.85|3784.55|3775.85|3781.99|3773.29|38
1641341320000|2022-01-05 00:08:40|3784.54|3775.84|3784.25|3775.55|3784.88|3776.18|3783.53|3774.83|33
1641341330000|2022-01-05 00:08:50|3784.35|3775.65|3784.54|3775.84|3785.09|3776.39|3784.31|3775.61|35
1641341340000|2022-01-05 00:09:00|3784.53|3775.83|3783.42|3774.72|3784.53|3775.83|3783.29|3774.59|34
1641341350000|2022-01-05 00:09:10|3783.43|3774.73|3785.3|3776.6|3785.3|3776.6|3783.07|3774.37|35
1641341360000|2022-01-05 00:09:20|3785.26|3776.56|3785.34|3776.64|3785.71|3777.01|3785.06|3776.36|31
1641341370000|2022-01-05 00:09:30|3785.1|3776.4|3785.73|3777.03|3785.79|3777.09|3784.74|3776.04|35
1641341380000|2022-01-05 00:09:40|3785.78|3777.08|3787.13|3778.43|3787.32|3778.62|3785.78|3777.08|18
1641341390000|2022-01-05 00:09:50|3787.14|3778.44|3786.29|3777.59|3787.26|3778.56|3786.12|3777.42|32
1641341400000|2022-01-05 00:10:00|3786.04|3777.34|3785.06|3776.36|3786.04|3777.34|3784.34|3775.64|38
1641341410000|2022-01-05 00:10:10|3785.28|3776.58|3784.86|3776.16|3785.28|3776.58|3782.95|3774.25|40
1641341420000|2022-01-05 00:10:20|3784.87|3776.17|3785.51|3776.81|3785.65|3776.95|3784.64|3775.94|37
1641341430000|2022-01-05 00:10:30|3785.3|3776.6|3784.98|3776.28|3786.09|3777.39|3784.92|3776.22|32
1641341440000|2022-01-05 00:10:40|3785.16|3776.46|3785.27|3776.57|3786.96|3778.26|3785.12|3776.42|38
1641341450000|2022-01-05 00:10:50|3785.3|3776.6|3785.85|3777.15|3785.88|3777.18|3785.25|3776.55|30
1641341460000|2022-01-05 00:11:00|3785.86|3777.16|3786.03|3777.33|3786.09|3777.39|3785.73|3777.03|26
1641341470000|2022-01-05 00:11:10|3786.09|3777.39|3785.91|3777.21|3786.09|3777.39|3785.11|3776.41|35
1641341480000|2022-01-05 00:11:20|3786.06|3777.36|3787.65|3778.95|3787.65|3778.95|3786.06|3777.36|36
1641341490000|2022-01-05 00:11:30|3787.54|3778.84|3792.32|3783.62|3792.32|3783.62|3787.54|3778.84|36
1641341500000|2022-01-05 00:11:40|3792.37|3783.67|3794.2|3785.5|3794.2|3785.5|3791.98|3783.28|39
1641341510000|2022-01-05 00:11:50|3794.18|3785.48|3793.81|3785.11|3794.59|3785.89|3793.09|3784.39|38
1641341520000|2022-01-05 00:12:00|3793.79|3785.09|3794.19|3785.49|3794.21|3785.51|3792.89|3784.19|39
1641341530000|2022-01-05 00:12:10|3794.1|3785.4|3794.96|3786.26|3795.29|3786.59|3794.1|3785.4|37
1641341540000|2022-01-05 00:12:20|3795.29|3786.59|3796.5|3787.8|3797.92|3789.22|3795.16|3786.46|36
1641341550000|2022-01-05 00:12:30|3796.48|3787.78|3795.81|3787.11|3796.6|3787.9|3795.4|3786.7|40
1641341560000|2022-01-05 00:12:40|3795.6|3786.9|3795.69|3786.99|3795.89|3787.19|3795.38|3786.68|27
1641341570000|2022-01-05 00:12:50|3795.68|3786.98|3793.47|3784.77|3795.7|3787|3792.18|3783.48|34
1641341580000|2022-01-05 00:13:00|3793.32|3784.62|3793.06|3784.36|3793.49|3784.79|3792.94|3784.24|39
1641341590000|2022-01-05 00:13:10|3793.11|3784.41|3792.5|3783.8|3793.26|3784.56|3792.45|3783.75|20
1641341600000|2022-01-05 00:13:20|3792.45|3783.75|3792.57|3783.87|3792.7|3784|3791.8|3783.1|38
1641341610000|2022-01-05 00:13:30|3792.49|3783.79|3792.6|3783.9|3793.14|3784.44|3792.3|3783.6|32
1641341620000|2022-01-05 00:13:40|3792.54|3783.84|3792.7|3784|3792.7|3784|3792.34|3783.64|17
1641341630000|2022-01-05 00:13:50|3792.92|3784.22|3794.6|3785.9|3794.72|3786.02|3792.92|3784.22|36
1641341640000|2022-01-05 00:14:00|3794.63|3785.93|3795.48|3786.78|3795.53|3786.83|3794.54|3785.84|32
1641341650000|2022-01-05 00:14:10|3795.44|3786.74|3797.11|3788.41|3797.2|3788.5|3795.44|3786.74|38
1641341660000|2022-01-05 00:14:20|3797.1|3788.4|3796.16|3787.46|3797.35|3788.65|3795.84|3787.14|33
1641341670000|2022-01-05 00:14:30|3795.91|3787.21|3796.95|3788.25|3797.02|3788.32|3795.89|3787.19|40
1641341680000|2022-01-05 00:14:40|3796.75|3788.05|3796.3|3787.6|3796.77|3788.07|3796.21|3787.51|34
1641341690000|2022-01-05 00:14:50|3796.16|3787.46|3794.41|3785.71|3796.4|3787.7|3794.41|3785.71|37
1641341700000|2022-01-05 00:15:00|3794.37|3785.67|3793.64|3784.94|3794.59|3785.89|3792.9|3784.2|40
1641341710000|2022-01-05 00:15:10|3793.63|3784.93|3795.59|3786.89|3795.93|3787.23|3793.63|3784.93|39
1641341720000|2022-01-05 00:15:20|3795.68|3786.98|3795.22|3786.52|3795.81|3787.11|3794.84|3786.14|38
1641341730000|2022-01-05 00:15:30|3795.25|3786.55|3797.09|3788.39|3797.4|3788.7|3795.23|3786.53|39
1641341740000|2022-01-05 00:15:40|3797.12|3788.42|3798.97|3790.27|3799.64|3790.94|3796.98|3788.28|36
1641341750000|2022-01-05 00:15:50|3798.92|3790.22|3799.03|3790.33|3799.15|3790.45|3798.17|3789.47|33
1641341760000|2022-01-05 00:16:00|3798.93|3790.23|3800.17|3791.47|3800.58|3791.88|3798.5|3789.8|39
1641341770000|2022-01-05 00:16:10|3800.38|3791.68|3800.51|3791.81|3800.66|3791.96|3799.7|3791|38
1641341780000|2022-01-05 00:16:20|3800.61|3791.91|3799.81|3791.11|3800.71|3792.01|3799.34|3790.64|37
1641341790000|2022-01-05 00:16:30|3799.92|3791.22|3799.88|3791.18|3800.02|3791.32|3799.55|3790.85|34
1641341800000|2022-01-05 00:16:40|3799.44|3790.74|3799.07|3790.37|3799.71|3791.01|3798.62|3789.92|34
1641341810000|2022-01-05 00:16:50|3799.05|3790.35|3799.35|3790.65|3799.48|3790.78|3799.05|3790.35|34
1641341820000|2022-01-05 00:17:00|3799.37|3790.67|3799.78|3791.08|3800.05|3791.35|3799.3|3790.6|35
1641341830000|2022-01-05 00:17:10|3799.51|3790.81|3799.5|3790.8|3799.99|3791.29|3799.39|3790.69|36
1641341840000|2022-01-05 00:17:20|3799.54|3790.84|3799.62|3790.92|3799.92|3791.22|3799.43|3790.73|29
1641341850000|2022-01-05 00:17:30|3799.61|3790.91|3799.17|3790.47|3799.69|3790.99|3798.85|3790.15|29
1641341860000|2022-01-05 00:17:40|3799.2|3790.5|3800.23|3791.53|3800.23|3791.53|3799.2|3790.5|30
1641341870000|2022-01-05 00:17:50|3800.22|3791.52|3799.74|3791.04|3800.28|3791.58|3799.66|3790.96|27
1641341880000|2022-01-05 00:18:00|3799.78|3791.08|3799.86|3791.16|3800.02|3791.32|3799.58|3790.88|34
1641341890000|2022-01-05 00:18:10|3799.87|3791.17|3798.38|3789.68|3800.11|3791.41|3798.11|3789.41|34
1641341900000|2022-01-05 00:18:20|3798.56|3789.86|3798.56|3789.86|3798.62|3789.92|3798.2|3789.5|32
1641341910000|2022-01-05 00:18:30|3798.61|3789.91|3800.07|3791.37|3800.07|3791.37|3798.27|3789.57|21
1641341920000|2022-01-05 00:18:40|3799.93|3791.23|3799.62|3790.92|3800.39|3791.69|3799.37|3790.67|31
1641341930000|2022-01-05 00:18:50|3799.56|3790.86|3799.73|3791.03|3799.81|3791.11|3799.28|3790.58|34
1641341940000|2022-01-05 00:19:00|3799.45|3790.75|3800.26|3791.56|3800.26|3791.56|3799.45|3790.75|29
1641341950000|2022-01-05 00:19:10|3800.3|3791.6|3800.27|3791.57|3801.52|3792.82|3800.05|3791.35|36
1641341960000|2022-01-05 00:19:20|3800.32|3791.62|3800.02|3791.32|3800.78|3792.08|3800.02|3791.32|34
1641341970000|2022-01-05 00:19:30|3799.92|3791.22|3800.7|3792|3800.77|3792.07|3799.58|3790.88|37
1641341980000|2022-01-05 00:19:40|3800.68|3791.98|3800.34|3791.64|3800.71|3792.01|3800.34|3791.64|30
1641341990000|2022-01-05 00:19:50|3800.86|3792.16|3800.55|3791.85|3800.91|3792.21|3800.36|3791.66|30
1641342000000|2022-01-05 00:20:00|3800.53|3791.83|3798.54|3789.84|3800.53|3791.83|3797.76|3789.06|39
1641342010000|2022-01-05 00:20:10|3797.87|3789.17|3796.21|3787.51|3798.1|3789.4|3796.13|3787.43|34
1641342020000|2022-01-05 00:20:20|3796.09|3787.39|3795.92|3787.22|3796.28|3787.58|3795.65|3786.95|37
1641342030000|2022-01-05 00:20:30|3796.02|3787.32|3797.04|3788.34|3797.06|3788.36|3796.02|3787.32|36
1641342040000|2022-01-05 00:20:40|3796.93|3788.23|3797.02|3788.32|3797.29|3788.59|3796.72|3788.02|29
1641342050000|2022-01-05 00:20:50|3797.04|3788.34|3797.57|3788.87|3798.1|3789.4|3796.83|3788.13|33
1641342060000|2022-01-05 00:21:00|3797.55|3788.85|3798.38|3789.68|3798.38|3789.68|3797.44|3788.74|29
1641342070000|2022-01-05 00:21:10|3798.53|3789.83|3798.87|3790.17|3799.05|3790.35|3798.48|3789.78|26
1641342080000|2022-01-05 00:21:20|3798.94|3790.24|3799.12|3790.42|3799.51|3790.81|3798.62|3789.92|36
1641342090000|2022-01-05 00:21:30|3799.11|3790.41|3796.54|3787.84|3799.11|3790.41|3796.54|3787.84|34
1641342100000|2022-01-05 00:21:40|3796.51|3787.81|3797.02|3788.32|3797.21|3788.51|3796.5|3787.8|32
1641342110000|2022-01-05 00:21:50|3797.24|3788.54|3798.99|3790.29|3798.99|3790.29|3796.89|3788.19|38
1641342120000|2022-01-05 00:22:00|3798.91|3790.21|3799.08|3790.38|3799.38|3790.68|3798.73|3790.03|33
1641342130000|2022-01-05 00:22:10|3798.99|3790.29|3799.14|3790.44|3799.34|3790.64|3798.42|3789.72|38
1641342140000|2022-01-05 00:22:20|3799.13|3790.43|3800.21|3791.51|3800.36|3791.66|3798.72|3790.02|36
1641342150000|2022-01-05 00:22:30|3800.26|3791.56|3800.96|3792.26|3801|3792.3|3800.22|3791.52|32
1641342160000|2022-01-05 00:22:40|3800.93|3792.23|3801.09|3792.39|3801.09|3792.39|3800.51|3791.81|34
1641342170000|2022-01-05 00:22:50|3800.93|3792.23|3799.16|3790.46|3801.12|3792.42|3799.14|3790.44|34
1641342180000|2022-01-05 00:23:00|3799.21|3790.51|3799.01|3790.31|3800.04|3791.34|3798.91|3790.21|33
1641342190000|2022-01-05 00:23:10|3799.19|3790.49|3799.33|3790.63|3799.49|3790.79|3799.19|3790.49|26
1641342200000|2022-01-05 00:23:20|3799.3|3790.6|3800.89|3792.19|3800.91|3792.21|3799.29|3790.59|31
1641342210000|2022-01-05 00:23:30|3800.91|3792.21|3800.48|3791.78|3800.94|3792.24|3800.47|3791.77|29
1641342220000|2022-01-05 00:23:40|3800.46|3791.76|3800.98|3792.28|3801.08|3792.38|3800.46|3791.76|32
1641342230000|2022-01-05 00:23:50|3801|3792.3|3800.91|3792.21|3801.01|3792.31|3800.34|3791.64|29
1641342240000|2022-01-05 00:24:00|3800.88|3792.18|3800.88|3792.18|3801.16|3792.46|3800.78|3792.08|33
1641342250000|2022-01-05 00:24:10|3800.87|3792.17|3800.95|3792.25|3801.22|3792.52|3800.87|3792.17|32
1641342260000|2022-01-05 00:24:20|3800.94|3792.24|3801.53|3792.83|3801.59|3792.89|3800.9|3792.2|29
1641342270000|2022-01-05 00:24:30|3801.55|3792.85|3801.29|3792.59|3801.66|3792.96|3801.1|3792.4|33
1641342280000|2022-01-05 00:24:40|3801.32|3792.62|3800.84|3792.14|3801.32|3792.62|3800.73|3792.03|25
1641342290000|2022-01-05 00:24:50|3800.89|3792.19|3801.15|3792.45|3801.28|3792.58|3800.19|3791.49|30
1641342300000|2022-01-05 00:25:00|3801.11|3792.41|3801.01|3792.31|3801.25|3792.55|3800.87|3792.17|33
1641342310000|2022-01-05 00:25:10|3800.93|3792.23|3800.37|3791.67|3800.98|3792.28|3800.01|3791.31|28
1641342320000|2022-01-05 00:25:20|3800.41|3791.71|3798.29|3789.59|3800.56|3791.86|3797.72|3789.02|31
1641342330000|2022-01-05 00:25:30|3798.28|3789.58|3798.71|3790.01|3798.73|3790.03|3798.09|3789.39|32
1641342340000|2022-01-05 00:25:40|3798.72|3790.02|3798.89|3790.19|3798.89|3790.19|3798.41|3789.71|34
1641342350000|2022-01-05 00:25:50|3798.88|3790.18|3798.45|3789.75|3798.88|3790.18|3798|3789.3|25
1641342360000|2022-01-05 00:26:00|3798.52|3789.82|3798.33|3789.63|3798.63|3789.93|3798.33|3789.63|27
1641342370000|2022-01-05 00:26:10|3798.35|3789.65|3798.07|3789.37|3798.6|3789.9|3797.95|3789.25|17
1641342380000|2022-01-05 00:26:20|3797.95|3789.25|3798.11|3789.41|3798.26|3789.56|3797.91|3789.21|23
1641342390000|2022-01-05 00:26:30|3798.47|3789.77|3796.49|3787.79|3798.5|3789.8|3796.49|3787.79|30
1641342400000|2022-01-05 00:26:40|3796.51|3787.81|3796.36|3787.66|3797.15|3788.45|3796.35|3787.65|31
1641342410000|2022-01-05 00:26:50|3796.3|3787.6|3796.34|3787.64|3796.56|3787.86|3795.92|3787.22|34
1641342420000|2022-01-05 00:27:00|3796.41|3787.71|3797.3|3788.6|3797.39|3788.69|3796.39|3787.69|28
1641342430000|2022-01-05 00:27:10|3797.28|3788.58|3797.39|3788.69|3797.68|3788.98|3797.22|3788.52|36
1641342440000|2022-01-05 00:27:20|3797.31|3788.61|3796.07|3787.37|3797.4|3788.7|3795.61|3786.91|32
1641342450000|2022-01-05 00:27:30|3795.92|3787.22|3794.34|3785.64|3796.17|3787.47|3794.16|3785.46|34
1641342460000|2022-01-05 00:27:40|3794.25|3785.55|3794.22|3785.52|3794.95|3786.25|3794.11|3785.41|35
1641342470000|2022-01-05 00:27:50|3794.23|3785.53|3793.56|3784.86|3794.37|3785.67|3793.56|3784.86|32
1641342480000|2022-01-05 00:28:00|3793.64|3784.94|3792.52|3783.82|3793.67|3784.97|3792.48|3783.78|30
1641342490000|2022-01-05 00:28:10|3792.71|3784.01|3792.79|3784.09|3792.85|3784.15|3792.63|3783.93|35
1641342500000|2022-01-05 00:28:20|3792.76|3784.06|3792.88|3784.18|3793.18|3784.48|3792.61|3783.91|30
1641342510000|2022-01-05 00:28:30|3792.97|3784.27|3795.72|3787.02|3795.72|3787.02|3792.97|3784.27|36
1641342520000|2022-01-05 00:28:40|3795.7|3787|3795.11|3786.41|3795.72|3787.02|3794.11|3785.41|38
1641342530000|2022-01-05 00:28:50|3795.08|3786.38|3794.3|3785.6|3795.79|3787.09|3794.19|3785.49|38
1641342540000|2022-01-05 00:29:00|3794.37|3785.67|3792.9|3784.2|3794.37|3785.67|3792.76|3784.06|26
1641342550000|2022-01-05 00:29:10|3792.86|3784.16|3793.75|3785.05|3793.88|3785.18|3792.75|3784.05|31
1641342560000|2022-01-05 00:29:20|3793.48|3784.78|3794.57|3785.87|3794.57|3785.87|3793.3|3784.6|37
1641342570000|2022-01-05 00:29:30|3794.56|3785.86|3794.3|3785.6|3794.59|3785.89|3793.33|3784.63|30
1641342580000|2022-01-05 00:29:40|3794.26|3785.56|3794.64|3785.94|3794.78|3786.08|3794.04|3785.34|32
1641342590000|2022-01-05 00:29:50|3794.33|3785.63|3795.98|3787.28|3795.98|3787.28|3794.32|3785.62|36
1641342600000|2022-01-05 00:30:00|3796.12|3787.42|3796.77|3788.07|3797.12|3788.42|3795.76|3787.06|39
1641342610000|2022-01-05 00:30:10|3796.84|3788.14|3798.97|3790.27|3798.97|3790.27|3796.45|3787.75|37
1641342620000|2022-01-05 00:30:20|3799.01|3790.31|3798.83|3790.13|3799.07|3790.37|3798.65|3789.95|37
1641342630000|2022-01-05 00:30:30|3798.95|3790.25|3797.18|3788.48|3799.13|3790.43|3796.93|3788.23|34
1641342640000|2022-01-05 00:30:40|3797.24|3788.54|3799.31|3790.61|3799.31|3790.61|3797|3788.3|36
1641342650000|2022-01-05 00:30:50|3799.21|3790.51|3799.81|3791.11|3799.81|3791.11|3799.15|3790.45|39
1641342660000|2022-01-05 00:31:00|3799.77|3791.07|3799.89|3791.19|3799.96|3791.26|3799.64|3790.94|34
1641342670000|2022-01-05 00:31:10|3799.93|3791.23|3800.45|3791.75|3800.68|3791.98|3799.93|3791.23|38
1641342680000|2022-01-05 00:31:20|3800.48|3791.78|3802.86|3794.16|3802.86|3794.16|3800.47|3791.77|36
1641342690000|2022-01-05 00:31:30|3802.95|3794.25|3803.37|3794.67|3803.81|3795.11|3802.51|3793.81|38
1641342700000|2022-01-05 00:31:40|3803.31|3794.61|3803.56|3794.86|3803.91|3795.21|3802.17|3793.47|36
1641342710000|2022-01-05 00:31:50|3803.5|3794.8|3803.68|3794.98|3803.81|3795.11|3803.43|3794.73|31
1641342720000|2022-01-05 00:32:00|3803.73|3795.03|3803.66|3794.96|3803.74|3795.04|3803.26|3794.56|26
1641342730000|2022-01-05 00:32:10|3803.51|3794.81|3804.27|3795.57|3804.58|3795.88|3803.51|3794.81|25
1641342740000|2022-01-05 00:32:20|3804.28|3795.58|3806.59|3797.89|3806.59|3797.89|3803.35|3794.65|30
1641342750000|2022-01-05 00:32:30|3806.62|3797.92|3808.62|3799.92|3808.7|3800|3806.48|3797.78|33
1641342760000|2022-01-05 00:32:40|3808.65|3799.95|3808.84|3800.14|3809.07|3800.37|3807.88|3799.18|37
1641342770000|2022-01-05 00:32:50|3808.86|3800.16|3808.85|3800.15|3809.02|3800.32|3807.64|3798.94|38
1641342780000|2022-01-05 00:33:00|3808.77|3800.07|3808.02|3799.32|3809.03|3800.33|3808.02|3799.32|33
1641342790000|2022-01-05 00:33:10|3808.11|3799.41|3807.37|3798.67|3808.46|3799.76|3807.37|3798.67|34
1641342800000|2022-01-05 00:33:20|3807.3|3798.6|3806.08|3797.38|3807.44|3798.74|3806.08|3797.38|40
1641342810000|2022-01-05 00:33:30|3806.05|3797.35|3806.71|3798.01|3806.71|3798.01|3805.91|3797.21|33
1641342820000|2022-01-05 00:33:40|3806.72|3798.02|3807.54|3798.84|3807.54|3798.84|3806.69|3797.99|32
1641342830000|2022-01-05 00:33:50|3807.52|3798.82|3806.15|3797.45|3807.53|3798.83|3806.04|3797.34|36
1641342840000|2022-01-05 00:34:00|3806.07|3797.37|3806.41|3797.71|3806.44|3797.74|3805.94|3797.24|33
1641342850000|2022-01-05 00:34:10|3806.33|3797.63|3806.04|3797.34|3806.35|3797.65|3805.96|3797.26|33
1641342860000|2022-01-05 00:34:20|3806.05|3797.35|3805.98|3797.28|3806.16|3797.46|3805.91|3797.21|31
1641342870000|2022-01-05 00:34:30|3805.95|3797.25|3806.57|3797.87|3806.67|3797.97|3805.93|3797.23|26
1641342880000|2022-01-05 00:34:40|3806.58|3797.88|3806.47|3797.77|3806.69|3797.99|3806.15|3797.45|29
1641342890000|2022-01-05 00:34:50|3806.43|3797.73|3805.89|3797.19|3806.43|3797.73|3805.89|3797.19|24
1641342900000|2022-01-05 00:35:00|3805.85|3797.15|3807.21|3798.51|3807.27|3798.57|3805.79|3797.09|35
1641342910000|2022-01-05 00:35:10|3807.23|3798.53|3808.73|3800.03|3808.84|3800.14|3807.21|3798.51|33
1641342920000|2022-01-05 00:35:20|3808.69|3799.99|3809.56|3800.86|3810.82|3802.12|3808.69|3799.99|38
1641342930000|2022-01-05 00:35:30|3809.5|3800.8|3808.36|3799.66|3809.82|3801.12|3808.36|3799.66|38
1641342940000|2022-01-05 00:35:40|3808.97|3800.27|3809.31|3800.61|3810.17|3801.47|3808.84|3800.14|38
1641342950000|2022-01-05 00:35:50|3808.68|3799.98|3810.02|3801.32|3810.02|3801.32|3808.68|3799.98|39
1641342960000|2022-01-05 00:36:00|3809.98|3801.28|3809.1|3800.4|3809.98|3801.28|3808.75|3800.05|34
1641342970000|2022-01-05 00:36:10|3808.92|3800.22|3806.56|3797.86|3809.09|3800.39|3806.56|3797.86|34
1641342980000|2022-01-05 00:36:20|3806.57|3797.87|3806.09|3797.39|3807.01|3798.31|3806.09|3797.39|30
1641342990000|2022-01-05 00:36:30|3806.07|3797.37|3806.11|3797.41|3806.17|3797.47|3805.73|3797.03|29
1641343000000|2022-01-05 00:36:40|3806.05|3797.35|3806.49|3797.79|3806.6|3797.9|3806.03|3797.33|31
1641343010000|2022-01-05 00:36:50|3806.41|3797.71|3806.2|3797.5|3806.41|3797.71|3806.11|3797.41|26
1641343020000|2022-01-05 00:37:00|3806.28|3797.58|3806.29|3797.59|3806.37|3797.67|3806.06|3797.36|28
1641343030000|2022-01-05 00:37:10|3806.25|3797.55|3806.85|3798.15|3806.85|3798.15|3806.12|3797.42|33
1641343040000|2022-01-05 00:37:20|3806.81|3798.11|3807.85|3799.15|3808.25|3799.55|3806.7|3798|32
1641343050000|2022-01-05 00:37:30|3807.68|3798.98|3806.76|3798.06|3807.68|3798.98|3806.64|3797.94|23
1641343060000|2022-01-05 00:37:40|3806.81|3798.11|3806.1|3797.4|3806.81|3798.11|3805.55|3796.85|22
1641343070000|2022-01-05 00:37:50|3806.42|3797.72|3807.2|3798.5|3807.27|3798.57|3805.88|3797.18|34
1641343080000|2022-01-05 00:38:00|3806.79|3798.09|3805.82|3797.12|3806.97|3798.27|3805.79|3797.09|20
1641343090000|2022-01-05 00:38:10|3805.9|3797.2|3805.93|3797.23|3805.98|3797.28|3805.86|3797.16|9
1641343100000|2022-01-05 00:38:20|3805.95|3797.25|3805.95|3797.25|3805.95|3797.25|3805.79|3797.09|6
1641343110000|2022-01-05 00:38:30|3805.92|3797.22|3806.04|3797.34|3806.15|3797.45|3805.81|3797.11|5
1641343120000|2022-01-05 00:38:40|3806.06|3797.36|3806.11|3797.41|3807.05|3798.35|3806.06|3797.36|22
1641343130000|2022-01-05 00:38:50|3806.18|3797.48|3806.73|3798.03|3806.86|3798.16|3806.18|3797.48|23
1641343140000|2022-01-05 00:39:00|3806.92|3798.22|3806.77|3798.07|3806.92|3798.22|3806.66|3797.96|14
1641343150000|2022-01-05 00:39:10|3806.76|3798.06|3808.47|3799.77|3808.47|3799.77|3806.73|3798.03|33
1641343160000|2022-01-05 00:39:20|3808.41|3799.71|3808.45|3799.75|3808.95|3800.25|3808.26|3799.56|26
1641343170000|2022-01-05 00:39:30|3808.3|3799.6|3807.27|3798.57|3808.68|3799.98|3807.02|3798.32|30
1641343180000|2022-01-05 00:39:40|3807.31|3798.61|3807.08|3798.38|3807.7|3799|3806.83|3798.13|21
1641343190000|2022-01-05 00:39:50|3806.89|3798.19|3807|3798.3|3807.08|3798.38|3806.89|3798.19|8
1641343200000|2022-01-05 00:40:00|3807.02|3798.32|3807.06|3798.36|3807.94|3799.24|3806.71|3798.01|34
1641343210000|2022-01-05 00:40:10|3807.01|3798.31|3805.77|3797.07|3807.71|3799.01|3805.77|3797.07|30
1641343220000|2022-01-05 00:40:20|3805.93|3797.23|3805.89|3797.19|3806.89|3798.19|3805.71|3797.01|28
1641343230000|2022-01-05 00:40:30|3805.88|3797.18|3805.98|3797.28|3806.82|3798.12|3805.69|3796.99|30
1641343240000|2022-01-05 00:40:40|3805.88|3797.18|3805.53|3796.83|3806.36|3797.66|3805.05|3796.35|29
1641343250000|2022-01-05 00:40:50|3806.06|3797.36|3807.17|3798.47|3807.52|3798.82|3805.38|3796.68|28
1641343260000|2022-01-05 00:41:00|3807.2|3798.5|3807.16|3798.46|3807.2|3798.5|3806.77|3798.07|20
1641343270000|2022-01-05 00:41:10|3806.97|3798.27|3805.64|3796.94|3807.06|3798.36|3805.22|3796.52|30
1641343280000|2022-01-05 00:41:20|3806.14|3797.44|3805.6|3796.9|3806.14|3797.44|3804.98|3796.28|26
1641343290000|2022-01-05 00:41:30|3805.59|3796.89|3805.49|3796.79|3805.99|3797.29|3805.46|3796.76|32
1641343300000|2022-01-05 00:41:40|3805.52|3796.82|3805.66|3796.96|3805.88|3797.18|3805.52|3796.82|31
1641343310000|2022-01-05 00:41:50|3805.63|3796.93|3805.37|3796.67|3806.35|3797.65|3805.18|3796.48|22
1641343320000|2022-01-05 00:42:00|3805.36|3796.66|3805.24|3796.54|3805.42|3796.72|3805.2|3796.5|12
1641343330000|2022-01-05 00:42:10|3805.23|3796.53|3805.88|3797.18|3805.96|3797.26|3805.23|3796.53|24
1641343340000|2022-01-05 00:42:20|3805.84|3797.14|3804.88|3796.18|3805.95|3797.25|3804.48|3795.78|32
1641343350000|2022-01-05 00:42:30|3804.89|3796.19|3805.19|3796.49|3805.39|3796.69|3804.87|3796.17|34
1641343360000|2022-01-05 00:42:40|3805.2|3796.5|3805.14|3796.44|3805.25|3796.55|3805.03|3796.33|31
1641343370000|2022-01-05 00:42:50|3805.16|3796.46|3804.99|3796.29|3805.23|3796.53|3804.72|3796.02|29
1641343380000|2022-01-05 00:43:00|3804.95|3796.25|3805.11|3796.41|3805.18|3796.48|3804.89|3796.19|33
1641343390000|2022-01-05 00:43:10|3805.12|3796.42|3805.67|3796.97|3805.82|3797.12|3805.08|3796.38|35
1641343400000|2022-01-05 00:43:20|3805.56|3796.86|3805.53|3796.83|3805.76|3797.06|3805.49|3796.79|28
1641343410000|2022-01-05 00:43:30|3805.66|3796.96|3805.63|3796.93|3805.66|3796.96|3805.36|3796.66|29
1641343420000|2022-01-05 00:43:40|3805.71|3797.01|3805.57|3796.87|3805.84|3797.14|3805.57|3796.87|14
1641343430000|2022-01-05 00:43:50|3805.65|3796.95|3805.31|3796.61|3805.84|3797.14|3805.1|3796.4|18
1641343440000|2022-01-05 00:44:00|3805.29|3796.59|3805.2|3796.5|3805.3|3796.6|3804.85|3796.15|31
1641343450000|2022-01-05 00:44:10|3805.14|3796.44|3805.29|3796.59|3805.29|3796.59|3805.04|3796.34|29
1641343460000|2022-01-05 00:44:20|3805.25|3796.55|3806.02|3797.32|3806.02|3797.32|3805.13|3796.43|30
1641343470000|2022-01-05 00:44:30|3806.2|3797.5|3806.28|3797.58|3806.44|3797.74|3806.05|3797.35|36
1641343480000|2022-01-05 00:44:40|3806.29|3797.59|3806.17|3797.47|3806.4|3797.7|3805.99|3797.29|32
1641343490000|2022-01-05 00:44:50|3806.06|3797.36|3805.06|3796.36|3806.06|3797.36|3804.96|3796.26|34
1641343500000|2022-01-05 00:45:00|3805.05|3796.35|3806.23|3797.53|3806.23|3797.53|3804.99|3796.29|32
1641343510000|2022-01-05 00:45:10|3806.29|3797.59|3806.22|3797.52|3806.35|3797.65|3806.21|3797.51|19
1641343520000|2022-01-05 00:45:20|3806.21|3797.51|3808.86|3800.16|3808.86|3800.16|3806.21|3797.51|34
1641343530000|2022-01-05 00:45:30|3808.83|3800.13|3809.17|3800.47|3809.24|3800.54|3808.38|3799.68|33
1641343540000|2022-01-05 00:45:40|3809.09|3800.39|3808.57|3799.87|3809.29|3800.59|3808.16|3799.46|37
1641343550000|2022-01-05 00:45:50|3808.53|3799.83|3807.9|3799.2|3808.53|3799.83|3807.45|3798.75|35
1641343560000|2022-01-05 00:46:00|3807.89|3799.19|3808.72|3800.02|3808.9|3800.2|3807.89|3799.19|29
1641343570000|2022-01-05 00:46:10|3808.75|3800.05|3809.62|3800.92|3809.66|3800.96|3808.75|3800.05|36
1641343580000|2022-01-05 00:46:20|3809.56|3800.86|3809.94|3801.24|3810.57|3801.87|3809.56|3800.86|27
1641343590000|2022-01-05 00:46:30|3809.92|3801.22|3809.64|3800.94|3810.17|3801.47|3808.58|3799.88|38
1641343600000|2022-01-05 00:46:40|3809.59|3800.89|3809.45|3800.75|3809.59|3800.89|3809.31|3800.61|27
1641343610000|2022-01-05 00:46:50|3809.46|3800.76|3808.59|3799.89|3809.47|3800.77|3808.45|3799.75|21
1641343620000|2022-01-05 00:47:00|3808.62|3799.92|3809.51|3800.81|3809.61|3800.91|3808.56|3799.86|35
1641343630000|2022-01-05 00:47:10|3809.63|3800.93|3808.87|3800.17|3809.69|3800.99|3808.6|3799.9|34
1641343640000|2022-01-05 00:47:20|3808.88|3800.18|3809.01|3800.31|3809.2|3800.5|3808.57|3799.87|27
1641343650000|2022-01-05 00:47:30|3809.07|3800.37|3809.29|3800.59|3809.35|3800.65|3808.9|3800.2|27
1641343660000|2022-01-05 00:47:40|3809.19|3800.49|3808.46|3799.76|3809.19|3800.49|3808.33|3799.63|34
1641343670000|2022-01-05 00:47:50|3808.44|3799.74|3807.85|3799.15|3808.8|3800.1|3807.83|3799.13|36
1641343680000|2022-01-05 00:48:00|3807.86|3799.16|3808.38|3799.68|3808.38|3799.68|3807.84|3799.14|27
1641343690000|2022-01-05 00:48:10|3808.4|3799.7|3808.78|3800.08|3808.89|3800.19|3808.4|3799.7|23
1641343700000|2022-01-05 00:48:20|3808.8|3800.1|3807.84|3799.14|3808.86|3800.16|3807.84|3799.14|20
1641343710000|2022-01-05 00:48:30|3807.81|3799.11|3807|3798.3|3807.84|3799.14|3807|3798.3|22
1641343720000|2022-01-05 00:48:40|3806.97|3798.27|3806.66|3797.96|3807.2|3798.5|3806.55|3797.85|25
1641343730000|2022-01-05 00:48:50|3806.65|3797.95|3806.53|3797.83|3806.72|3798.02|3806.26|3797.56|21
1641343740000|2022-01-05 00:49:00|3806.33|3797.63|3806.91|3798.21|3807.04|3798.34|3806.25|3797.55|30
1641343750000|2022-01-05 00:49:10|3806.94|3798.24|3806.64|3797.94|3807|3798.3|3806.64|3797.94|31
1641343760000|2022-01-05 00:49:20|3806.48|3797.78|3806.49|3797.79|3806.51|3797.81|3806.4|3797.7|30
1641343770000|2022-01-05 00:49:30|3806.47|3797.77|3806.72|3798.02|3806.72|3798.02|3806.39|3797.69|19
1641343780000|2022-01-05 00:49:40|3806.65|3797.95|3806.52|3797.82|3806.8|3798.1|3806.46|3797.76|32
1641343790000|2022-01-05 00:49:50|3806.49|3797.79|3806.78|3798.08|3806.88|3798.18|3806.43|3797.73|34
1641343800000|2022-01-05 00:50:00|3806.89|3798.19|3806.67|3797.97|3807.08|3798.38|3806.66|3797.96|33
1641343810000|2022-01-05 00:50:10|3806.84|3798.14|3806.98|3798.28|3806.98|3798.28|3806.57|3797.87|33
1641343820000|2022-01-05 00:50:20|3806.83|3798.13|3806.75|3798.05|3806.91|3798.21|3806.53|3797.83|32
1641343830000|2022-01-05 00:50:30|3806.76|3798.06|3806.62|3797.92|3806.76|3798.06|3806.19|3797.49|32
1641343840000|2022-01-05 00:50:40|3806.63|3797.93|3806.62|3797.92|3806.64|3797.94|3806.42|3797.72|22
1641343850000|2022-01-05 00:50:50|3806.58|3797.88|3806.8|3798.1|3806.8|3798.1|3806.49|3797.79|24
1641343860000|2022-01-05 00:51:00|3806.93|3798.23|3807.06|3798.36|3807.41|3798.71|3806.84|3798.14|32
1641343870000|2022-01-05 00:51:10|3807.17|3798.47|3806.94|3798.24|3807.2|3798.5|3806.79|3798.09|23
1641343880000|2022-01-05 00:51:20|3806.95|3798.25|3806.84|3798.14|3807|3798.3|3806.84|3798.14|18
1641343890000|2022-01-05 00:51:30|3806.89|3798.19|3806.84|3798.14|3806.9|3798.2|3806.53|3797.83|26
1641343900000|2022-01-05 00:51:40|3806.83|3798.13|3806.81|3798.11|3806.86|3798.16|3806.79|3798.09|13
1641343910000|2022-01-05 00:51:50|3806.82|3798.12|3806.96|3798.26|3806.96|3798.26|3806.79|3798.09|14
1641343920000|2022-01-05 00:52:00|3806.93|3798.23|3806.86|3798.16|3806.94|3798.24|3806.61|3797.91|16
1641343930000|2022-01-05 00:52:10|3806.57|3797.87|3806.88|3798.18|3806.88|3798.18|3806.55|3797.85|16
1641343940000|2022-01-05 00:52:20|3806.76|3798.06|3806.19|3797.49|3806.87|3798.17|3805.98|3797.28|21
1641343950000|2022-01-05 00:52:30|3806.14|3797.44|3806.24|3797.54|3806.24|3797.54|3805.97|3797.27|31
1641343960000|2022-01-05 00:52:40|3805.44|3796.74|3805.19|3796.49|3805.44|3796.74|3804.89|3796.19|26
1641343970000|2022-01-05 00:52:50|3805.36|3796.66|3805.18|3796.48|3805.69|3796.99|3805.17|3796.47|25
1641343980000|2022-01-05 00:53:00|3805.17|3796.47|3805.19|3796.49|3805.23|3796.53|3804.8|3796.1|33
1641343990000|2022-01-05 00:53:10|3805.41|3796.71|3805.94|3797.24|3805.99|3797.29|3805.36|3796.66|31
1641344000000|2022-01-05 00:53:20|3805.82|3797.12|3805.84|3797.14|3805.94|3797.24|3805.57|3796.87|22
1641344010000|2022-01-05 00:53:30|3805.72|3797.02|3805.83|3797.13|3805.89|3797.19|3805.35|3796.65|27
1641344020000|2022-01-05 00:53:40|3805.8|3797.1|3806.26|3797.56|3806.34|3797.64|3805.54|3796.84|38
1641344030000|2022-01-05 00:53:50|3806.3|3797.6|3806.59|3797.89|3806.86|3798.16|3806.22|3797.52|31
1641344040000|2022-01-05 00:54:00|3806.6|3797.9|3806.79|3798.09|3806.81|3798.11|3806.52|3797.82|26
1641344050000|2022-01-05 00:54:10|3806.76|3798.06|3806.7|3798|3806.85|3798.15|3806.49|3797.79|30
1641344060000|2022-01-05 00:54:20|3806.68|3797.98|3806.76|3798.06|3806.8|3798.1|3806.53|3797.83|29
1641344070000|2022-01-05 00:54:30|3806.67|3797.97|3806.62|3797.92|3806.88|3798.18|3806.52|3797.82|26
1641344080000|2022-01-05 00:54:40|3806.65|3797.95|3807.09|3798.39|3807.34|3798.64|3806.48|3797.78|33
1641344090000|2022-01-05 00:54:50|3806.93|3798.23|3806.24|3797.54|3806.93|3798.23|3806.01|3797.31|26
1641344100000|2022-01-05 00:55:00|3806.3|3797.6|3807.38|3798.68|3807.39|3798.69|3806.27|3797.57|36
1641344110000|2022-01-05 00:55:10|3807.44|3798.74|3808.42|3799.72|3808.65|3799.95|3807.41|3798.71|24
1641344120000|2022-01-05 00:55:20|3808.4|3799.7|3809.92|3801.22|3809.95|3801.25|3808.37|3799.67|28
1641344130000|2022-01-05 00:55:30|3809.91|3801.21|3809.88|3801.18|3810.06|3801.36|3809.64|3800.94|32
1641344140000|2022-01-05 00:55:40|3809.96|3801.26|3809.98|3801.28|3810.02|3801.32|3809.88|3801.18|18
1641344150000|2022-01-05 00:55:50|3810.02|3801.32|3809.76|3801.06|3810.95|3802.25|3809.48|3800.78|22
1641344160000|2022-01-05 00:56:00|3809.8|3801.1|3813.68|3804.98|3813.98|3805.28|3809.52|3800.82|36
1641344170000|2022-01-05 00:56:10|3813.83|3805.13|3814.46|3805.76|3814.47|3805.77|3813.57|3804.87|36
1641344180000|2022-01-05 00:56:20|3814.51|3805.81|3815.5|3806.8|3815.59|3806.89|3814.51|3805.81|24
1641344190000|2022-01-05 00:56:30|3815.25|3806.55|3816.07|3807.37|3816.07|3807.37|3814.59|3805.89|37
1641344200000|2022-01-05 00:56:40|3816.06|3807.36|3815.19|3806.49|3816.21|3807.51|3814.6|3805.9|32
1641344210000|2022-01-05 00:56:50|3815.09|3806.39|3813.95|3805.25|3815.09|3806.39|3813.66|3804.96|28
1641344220000|2022-01-05 00:57:00|3813.93|3805.23|3813.74|3805.04|3814.09|3805.39|3813.72|3805.02|20
1641344230000|2022-01-05 00:57:10|3813.73|3805.03|3812.98|3804.28|3813.75|3805.05|3812.8|3804.1|29
1641344240000|2022-01-05 00:57:20|3812.92|3804.22|3811.12|3802.42|3812.96|3804.26|3811.12|3802.42|38
1641344250000|2022-01-05 00:57:30|3811.04|3802.34|3812.06|3803.36|3812.51|3803.81|3811.04|3802.34|34
1641344260000|2022-01-05 00:57:40|3812.13|3803.43|3812.72|3804.02|3812.72|3804.02|3811.94|3803.24|26
1641344270000|2022-01-05 00:57:50|3812.83|3804.13|3811.5|3802.8|3812.89|3804.19|3811.35|3802.65|31
1641344280000|2022-01-05 00:58:00|3811.49|3802.79|3812.07|3803.37|3812.07|3803.37|3811.31|3802.61|28
1641344290000|2022-01-05 00:58:10|3812.42|3803.72|3815.78|3807.08|3815.78|3807.08|3812.42|3803.72|38
1641344300000|2022-01-05 00:58:20|3815.79|3807.09|3815.16|3806.46|3815.82|3807.12|3815.16|3806.46|21
1641344310000|2022-01-05 00:58:30|3815.6|3806.9|3815.95|3807.25|3815.98|3807.28|3815.34|3806.64|33
1641344320000|2022-01-05 00:58:40|3815.93|3807.23|3815.62|3806.92|3815.93|3807.23|3814.71|3806.01|35
1641344330000|2022-01-05 00:58:50|3815.6|3806.9|3815.58|3806.88|3815.73|3807.03|3815.4|3806.7|32
1641344340000|2022-01-05 00:59:00|3815.6|3806.9|3815.67|3806.97|3815.99|3807.29|3815.48|3806.78|37
1641344350000|2022-01-05 00:59:10|3815.73|3807.03|3815.51|3806.81|3815.85|3807.15|3815.51|3806.81|30
1641344360000|2022-01-05 00:59:20|3815.56|3806.86|3814.69|3805.99|3815.56|3806.86|3814.67|3805.97|25
1641344370000|2022-01-05 00:59:30|3814.72|3806.02|3814.54|3805.84|3814.96|3806.26|3814.36|3805.66|20
1641344380000|2022-01-05 00:59:40|3814.51|3805.81|3814.55|3805.85|3814.75|3806.05|3814.39|3805.69|7
1641344390000|2022-01-05 00:59:50|3814.68|3805.98|3814.49|3805.79|3814.68|3805.98|3814.43|3805.73|15
1641344400000|2022-01-05 01:00:00|3814.43|3805.73|3814.59|3805.89|3814.59|3805.89|3814.09|3805.39|25
1641344410000|2022-01-05 01:00:10|3814.83|3806.13|3814.65|3805.95|3814.99|3806.29|3814.39|3805.69|28
1641344420000|2022-01-05 01:00:20|3814.62|3805.92|3812.36|3803.66|3814.83|3806.13|3812.36|3803.66|30
1641344430000|2022-01-05 01:00:30|3811.84|3803.14|3812.67|3803.97|3812.71|3804.01|3811.5|3802.8|35
1641344440000|2022-01-05 01:00:40|3812.56|3803.86|3811.2|3802.5|3812.67|3803.97|3811.2|3802.5|35
1641344450000|2022-01-05 01:00:50|3811.11|3802.41|3809.68|3800.98|3811.11|3802.41|3809.68|3800.98|34
1641344460000|2022-01-05 01:01:00|3809.62|3800.92|3809.22|3800.52|3809.63|3800.93|3809.1|3800.4|32
1641344470000|2022-01-05 01:01:10|3809.23|3800.53|3810.93|3802.23|3810.93|3802.23|3809.18|3800.48|33
1641344480000|2022-01-05 01:01:20|3811.51|3802.81|3812.26|3803.56|3812.26|3803.56|3811.46|3802.76|21
1641344490000|2022-01-05 01:01:30|3812.28|3803.58|3811.44|3802.74|3812.29|3803.59|3811.44|3802.74|27
1641344500000|2022-01-05 01:01:40|3811.47|3802.77|3811.45|3802.75|3811.78|3803.08|3810.94|3802.24|34
1641344510000|2022-01-05 01:01:50|3810.69|3801.99|3810.02|3801.32|3810.69|3801.99|3809.75|3801.05|33
1641344520000|2022-01-05 01:02:00|3810.08|3801.38|3812.78|3804.08|3812.78|3804.08|3810.08|3801.38|34
1641344530000|2022-01-05 01:02:10|3812.75|3804.05|3812.37|3803.67|3812.84|3804.14|3811.61|3802.91|35
1641344540000|2022-01-05 01:02:20|3812.79|3804.09|3813.08|3804.38|3813.08|3804.38|3812.56|3803.86|34
1641344550000|2022-01-05 01:02:30|3813.06|3804.36|3812.16|3803.46|3813.17|3804.47|3812.16|3803.46|35
1641344560000|2022-01-05 01:02:40|3812.15|3803.45|3811.12|3802.42|3812.47|3803.77|3811.11|3802.41|39
1641344570000|2022-01-05 01:02:50|3811.31|3802.61|3811.09|3802.39|3811.34|3802.64|3810.62|3801.92|34
1641344580000|2022-01-05 01:03:00|3810.99|3802.29|3811.06|3802.36|3811.43|3802.73|3810.71|3802.01|33
1641344590000|2022-01-05 01:03:10|3811.1|3802.4|3811.04|3802.34|3811.14|3802.44|3810.71|3802.01|33
1641344600000|2022-01-05 01:03:20|3811.09|3802.39|3811.04|3802.34|3811.11|3802.41|3810.97|3802.27|28
1641344610000|2022-01-05 01:03:30|3810.81|3802.11|3811.1|3802.4|3811.11|3802.41|3810.68|3801.98|30
1641344620000|2022-01-05 01:03:40|3811.07|3802.37|3810.1|3801.4|3811.09|3802.39|3810.1|3801.4|34
1641344630000|2022-01-05 01:03:50|3809.97|3801.27|3809.21|3800.51|3810.05|3801.35|3808.95|3800.25|35
1641344640000|2022-01-05 01:04:00|3809.42|3800.72|3809.23|3800.53|3809.42|3800.72|3809.15|3800.45|32
1641344650000|2022-01-05 01:04:10|3809.24|3800.54|3811.37|3802.67|3811.79|3803.09|3809.24|3800.54|33
1641344660000|2022-01-05 01:04:20|3811.75|3803.05|3811.76|3803.06|3811.88|3803.18|3811.36|3802.66|38
1641344670000|2022-01-05 01:04:30|3811.96|3803.26|3813.15|3804.45|3813.31|3804.61|3811.96|3803.26|35
1641344680000|2022-01-05 01:04:40|3813.09|3804.39|3811.89|3803.19|3813.09|3804.39|3811.89|3803.19|23
1641344690000|2022-01-05 01:04:50|3811.92|3803.22|3812.41|3803.71|3812.55|3803.85|3811.92|3803.22|31
1641344700000|2022-01-05 01:05:00|3812.39|3803.69|3811.81|3803.11|3812.39|3803.69|3811.8|3803.1|28
1641344710000|2022-01-05 01:05:10|3811.79|3803.09|3809.07|3800.37|3811.79|3803.09|3809.06|3800.36|33
1641344720000|2022-01-05 01:05:20|3809.09|3800.39|3809.61|3800.91|3809.82|3801.12|3809.01|3800.31|24
1641344730000|2022-01-05 01:05:30|3808.88|3800.18|3809.48|3800.78|3809.58|3800.88|3808.88|3800.18|25
1641344740000|2022-01-05 01:05:40|3809.4|3800.7|3811.27|3802.57|3811.57|3802.87|3809.29|3800.59|35
1641344750000|2022-01-05 01:05:50|3811.15|3802.45|3810.93|3802.23|3811.15|3802.45|3810.49|3801.79|35
1641344760000|2022-01-05 01:06:00|3811.06|3802.36|3810.79|3802.09|3811.7|3803|3809.95|3801.25|38
1641344770000|2022-01-05 01:06:10|3810.83|3802.13|3811.23|3802.53|3811.87|3803.17|3810.62|3801.92|39
1641344780000|2022-01-05 01:06:20|3811.39|3802.69|3811.19|3802.49|3811.71|3803.01|3810.99|3802.29|32
1641344790000|2022-01-05 01:06:30|3811.01|3802.31|3811.8|3803.1|3811.8|3803.1|3811.01|3802.31|32
1641344800000|2022-01-05 01:06:40|3811.78|3803.08|3811.31|3802.61|3811.89|3803.19|3811.27|3802.57|29
1641344810000|2022-01-05 01:06:50|3811.3|3802.6|3811.43|3802.73|3811.62|3802.92|3811.22|3802.52|34
1641344820000|2022-01-05 01:07:00|3811.63|3802.93|3810.67|3801.97|3811.83|3803.13|3810.41|3801.71|32
1641344830000|2022-01-05 01:07:10|3810.68|3801.98|3810.45|3801.75|3810.75|3802.05|3810.38|3801.68|24
1641344840000|2022-01-05 01:07:20|3810.55|3801.85|3811.12|3802.42|3811.15|3802.45|3810.25|3801.55|29
1641344850000|2022-01-05 01:07:30|3811.14|3802.44|3812.27|3803.57|3812.62|3803.92|3811.02|3802.32|34
1641344860000|2022-01-05 01:07:40|3812.45|3803.75|3811.82|3803.12|3812.57|3803.87|3811.69|3802.99|29
1641344870000|2022-01-05 01:07:50|3811.78|3803.08|3812.66|3803.96|3812.95|3804.25|3811.73|3803.03|33
1641344880000|2022-01-05 01:08:00|3812.22|3803.52|3813.03|3804.33|3813.03|3804.33|3812.13|3803.43|25
1641344890000|2022-01-05 01:08:10|3812.98|3804.28|3812.98|3804.28|3813.01|3804.31|3812.93|3804.23|13
1641344900000|2022-01-05 01:08:20|3812.91|3804.21|3812.89|3804.19|3812.98|3804.28|3812.87|3804.17|20
1641344910000|2022-01-05 01:08:30|3812.63|3803.93|3812.91|3804.21|3812.96|3804.26|3812.54|3803.84|28
1641344920000|2022-01-05 01:08:40|3812.94|3804.24|3812.83|3804.13|3813.06|3804.36|3812.77|3804.07|29
1641344930000|2022-01-05 01:08:50|3812.85|3804.15|3813.01|3804.31|3813.01|3804.31|3812.78|3804.08|15
1641344940000|2022-01-05 01:09:00|3813.02|3804.32|3810.16|3801.46|3813.07|3804.37|3810.16|3801.46|33
1641344950000|2022-01-05 01:09:10|3810.17|3801.47|3810.45|3801.75|3810.87|3802.17|3810.17|3801.47|34
1641344960000|2022-01-05 01:09:20|3810.44|3801.74|3811.13|3802.43|3811.48|3802.78|3810.25|3801.55|37
1641344970000|2022-01-05 01:09:30|3811.22|3802.52|3811.12|3802.42|3811.27|3802.57|3810.83|3802.13|33
1641344980000|2022-01-05 01:09:40|3811.11|3802.41|3811.08|3802.38|3811.18|3802.48|3810.82|3802.12|26
1641344990000|2022-01-05 01:09:50|3811.19|3802.49|3811.25|3802.55|3811.26|3802.56|3810.92|3802.22|30
1641345000000|2022-01-05 01:10:00|3811.17|3802.47|3810.35|3801.65|3811.17|3802.47|3810.35|3801.65|33
1641345010000|2022-01-05 01:10:10|3810.63|3801.93|3808.75|3800.05|3810.63|3801.93|3808.74|3800.04|36
1641345020000|2022-01-05 01:10:20|3808.64|3799.94|3808.66|3799.96|3809.24|3800.54|3808.43|3799.73|31
1641345030000|2022-01-05 01:10:30|3808.68|3799.98|3807.49|3798.79|3809.22|3800.52|3807.49|3798.79|38
1641345040000|2022-01-05 01:10:40|3807.68|3798.98|3808.14|3799.44|3808.33|3799.63|3807.25|3798.55|29
1641345050000|2022-01-05 01:10:50|3808.13|3799.43|3808.27|3799.57|3808.28|3799.58|3808.13|3799.43|14
1641345060000|2022-01-05 01:11:00|3808.3|3799.6|3808.42|3799.72|3808.52|3799.82|3808.3|3799.6|22
1641345070000|2022-01-05 01:11:10|3808.44|3799.74|3807.42|3798.72|3808.61|3799.91|3807.3|3798.6|31
1641345080000|2022-01-05 01:11:20|3807.56|3798.86|3807.14|3798.44|3807.83|3799.13|3807.13|3798.43|30
1641345090000|2022-01-05 01:11:30|3807.12|3798.42|3807.28|3798.58|3807.89|3799.19|3807.1|3798.4|27
1641345100000|2022-01-05 01:11:40|3807.29|3798.59|3807.81|3799.11|3807.81|3799.11|3807.16|3798.46|24
1641345110000|2022-01-05 01:11:50|3807.5|3798.8|3807.9|3799.2|3808|3799.3|3807.5|3798.8|25
1641345120000|2022-01-05 01:12:00|3807.85|3799.15|3807.61|3798.91|3807.88|3799.18|3807.6|3798.9|27
1641345130000|2022-01-05 01:12:10|3807.67|3798.97|3807.67|3798.97|3807.68|3798.98|3807.4|3798.7|25
1641345140000|2022-01-05 01:12:20|3807.64|3798.94|3809.26|3800.56|3809.54|3800.84|3807.51|3798.81|33
1641345150000|2022-01-05 01:12:30|3809.27|3800.57|3807.58|3798.88|3809.33|3800.63|3807.55|3798.85|38
1641345160000|2022-01-05 01:12:40|3808.26|3799.56|3807.77|3799.07|3808.26|3799.56|3806.42|3797.72|35
1641345170000|2022-01-05 01:12:50|3807.74|3799.04|3808.2|3799.5|3808.79|3800.09|3807.51|3798.81|33
1641345180000|2022-01-05 01:13:00|3808.11|3799.41|3808.51|3799.81|3808.67|3799.97|3807.98|3799.28|27
1641345190000|2022-01-05 01:13:10|3808.5|3799.8|3808.28|3799.58|3808.65|3799.95|3808.28|3799.58|23
1641345200000|2022-01-05 01:13:20|3808.66|3799.96|3810.57|3801.87|3810.64|3801.94|3808.21|3799.51|22
1641345210000|2022-01-05 01:13:30|3810.48|3801.78|3810.74|3802.04|3811.01|3802.31|3809.68|3800.98|37
1641345220000|2022-01-05 01:13:40|3810.75|3802.05|3811.25|3802.55|3811.25|3802.55|3810.75|3802.05|16
1641345230000|2022-01-05 01:13:50|3811.34|3802.64|3810.7|3802|3812.31|3803.61|3810.69|3801.99|37
1641345240000|2022-01-05 01:14:00|3810.69|3801.99|3810.7|3802|3811.41|3802.71|3810.66|3801.96|34
1641345250000|2022-01-05 01:14:10|3810.63|3801.93|3810.68|3801.98|3810.77|3802.07|3810.63|3801.93|21
1641345260000|2022-01-05 01:14:20|3810.71|3802.01|3811.03|3802.33|3811.34|3802.64|3810.42|3801.72|37
1641345270000|2022-01-05 01:14:30|3811.02|3802.32|3811.16|3802.46|3811.42|3802.72|3810.9|3802.2|26
1641345280000|2022-01-05 01:14:40|3811.17|3802.47|3810.5|3801.8|3811.56|3802.86|3810.34|3801.64|30
1641345290000|2022-01-05 01:14:50|3810.46|3801.76|3811.33|3802.63|3811.6|3802.9|3810.46|3801.76|27
1641345300000|2022-01-05 01:15:00|3811.32|3802.62|3810.23|3801.53|3811.66|3802.96|3810.2|3801.5|33
1641345310000|2022-01-05 01:15:10|3810.58|3801.88|3808.86|3800.16|3810.58|3801.88|3808.5|3799.8|35
1641345320000|2022-01-05 01:15:20|3808.87|3800.17|3809.43|3800.73|3809.43|3800.73|3808.41|3799.71|33
1641345330000|2022-01-05 01:15:30|3809.37|3800.67|3810.5|3801.8|3811.11|3802.41|3809.37|3800.67|35
1641345340000|2022-01-05 01:15:40|3810.76|3802.06|3810.27|3801.57|3810.78|3802.08|3810.27|3801.57|22
1641345350000|2022-01-05 01:15:50|3810.19|3801.49|3811.5|3802.8|3811.74|3803.04|3810.19|3801.49|28
1641345360000|2022-01-05 01:16:00|3811.51|3802.81|3811.64|3802.94|3811.84|3803.14|3811.09|3802.39|27
1641345370000|2022-01-05 01:16:10|3812.21|3803.51|3813.09|3804.39|3813.09|3804.39|3812.15|3803.45|25
1641345380000|2022-01-05 01:16:20|3813.08|3804.38|3811.62|3802.92|3813.14|3804.44|3811.47|3802.77|33
1641345390000|2022-01-05 01:16:30|3811.56|3802.86|3812.41|3803.71|3812.91|3804.21|3811.56|3802.86|38
1641345400000|2022-01-05 01:16:40|3812.4|3803.7|3811.42|3802.72|3812.96|3804.26|3811.42|3802.72|29
1641345410000|2022-01-05 01:16:50|3811.24|3802.54|3811|3802.3|3811.78|3803.08|3810.91|3802.21|34
1641345420000|2022-01-05 01:17:00|3811.02|3802.32|3810.34|3801.64|3811.37|3802.67|3810.34|3801.64|34
1641345430000|2022-01-05 01:17:10|3810.26|3801.56|3810.34|3801.64|3810.42|3801.72|3810.08|3801.38|19
1641345440000|2022-01-05 01:17:20|3810.29|3801.59|3810.11|3801.41|3810.29|3801.59|3809.8|3801.1|30
1641345450000|2022-01-05 01:17:30|3810.15|3801.45|3809.62|3800.92|3810.26|3801.56|3809.35|3800.65|33
1641345460000|2022-01-05 01:17:40|3809.63|3800.93|3810.87|3802.17|3811|3802.3|3809.62|3800.92|38
1641345470000|2022-01-05 01:17:50|3810.99|3802.29|3811.31|3802.61|3811.43|3802.73|3810.99|3802.29|34
1641345480000|2022-01-05 01:18:00|3811.32|3802.62|3811.06|3802.36|3811.42|3802.72|3810.99|3802.29|30
1641345490000|2022-01-05 01:18:10|3811.05|3802.35|3810.93|3802.23|3811.05|3802.35|3810.65|3801.95|25
1641345500000|2022-01-05 01:18:20|3810.86|3802.16|3810.75|3802.05|3811.06|3802.36|3810.75|3802.05|14
1641345510000|2022-01-05 01:18:30|3810.74|3802.04|3810.97|3802.27|3811.36|3802.66|3810.74|3802.04|32
1641345520000|2022-01-05 01:18:40|3810.96|3802.26|3811.2|3802.5|3811.24|3802.54|3810.82|3802.12|20
1641345530000|2022-01-05 01:18:50|3810.86|3802.16|3811.15|3802.45|3811.19|3802.49|3810.13|3801.43|29
1641345540000|2022-01-05 01:19:00|3811.17|3802.47|3811.76|3803.06|3811.93|3803.23|3811.17|3802.47|37
1641345550000|2022-01-05 01:19:10|3811.75|3803.05|3811.59|3802.89|3811.9|3803.2|3811.45|3802.75|34
1641345560000|2022-01-05 01:19:20|3811.64|3802.94|3811.82|3803.12|3811.82|3803.12|3811.64|3802.94|13
1641345570000|2022-01-05 01:19:30|3811.79|3803.09|3811.65|3802.95|3811.79|3803.09|3811.5|3802.8|26
1641345580000|2022-01-05 01:19:40|3811.7|3803|3812.56|3803.86|3812.89|3804.19|3811.63|3802.93|24
1641345590000|2022-01-05 01:19:50|3812.57|3803.87|3812.76|3804.06|3812.88|3804.18|3812.35|3803.65|18
1641345600000|2022-01-05 01:20:00|3812.39|3803.69|3812.37|3803.67|3812.92|3804.22|3811.7|3803|38
1641345610000|2022-01-05 01:20:10|3812.38|3803.68|3810.64|3801.94|3812.73|3804.03|3810.45|3801.75|38
1641345620000|2022-01-05 01:20:20|3810.62|3801.92|3811.01|3802.31|3811.36|3802.66|3810.43|3801.73|36
1641345630000|2022-01-05 01:20:30|3811.33|3802.63|3812.01|3803.31|3812.29|3803.59|3811.33|3802.63|36
1641345640000|2022-01-05 01:20:40|3811.98|3803.28|3811.73|3803.03|3812.27|3803.57|3811.69|3802.99|37
1641345650000|2022-01-05 01:20:50|3811.74|3803.04|3811.16|3802.46|3811.98|3803.28|3811.16|3802.46|33
1641345660000|2022-01-05 01:21:00|3811.13|3802.43|3812.32|3803.62|3812.7|3804|3810.68|3801.98|36
1641345670000|2022-01-05 01:21:10|3812.08|3803.38|3811.81|3803.11|3812.08|3803.38|3811.66|3802.96|27
1641345680000|2022-01-05 01:21:20|3811.67|3802.97|3811.84|3803.14|3811.88|3803.18|3811.67|3802.97|14
1641345690000|2022-01-05 01:21:30|3811.82|3803.12|3811.66|3802.96|3811.82|3803.12|3811.64|3802.94|7
1641345700000|2022-01-05 01:21:40|3811.78|3803.08|3811.73|3803.03|3811.78|3803.08|3811.65|3802.95|15
1641345710000|2022-01-05 01:21:50|3811.72|3803.02|3812.43|3803.73|3812.43|3803.73|3811.72|3803.02|9
1641345720000|2022-01-05 01:22:00|3812.42|3803.72|3812.34|3803.64|3812.72|3804.02|3812.34|3803.64|11
1641345730000|2022-01-05 01:22:10|3812.32|3803.62|3812.4|3803.7|3812.93|3804.23|3812.32|3803.62|30
1641345740000|2022-01-05 01:22:20|3812.75|3804.05|3811.92|3803.22|3812.75|3804.05|3811.06|3802.36|29
1641345750000|2022-01-05 01:22:30|3811.97|3803.27|3812.15|3803.45|3812.24|3803.54|3811.79|3803.09|30
1641345760000|2022-01-05 01:22:40|3812.17|3803.47|3812.34|3803.64|3812.98|3804.28|3812|3803.3|34
1641345770000|2022-01-05 01:22:50|3812.36|3803.66|3812.21|3803.51|3812.36|3803.66|3811.68|3802.98|29
1641345780000|2022-01-05 01:23:00|3811.99|3803.29|3812.68|3803.98|3812.77|3804.07|3811.99|3803.29|30
1641345790000|2022-01-05 01:23:10|3812.7|3804|3812.74|3804.04|3812.76|3804.06|3812.61|3803.91|28
1641345800000|2022-01-05 01:23:20|3812.61|3803.91|3812.54|3803.84|3812.81|3804.11|3812|3803.3|30
1641345810000|2022-01-05 01:23:30|3812.55|3803.85|3813.06|3804.36|3813.38|3804.68|3812.25|3803.55|31
1641345820000|2022-01-05 01:23:40|3813.07|3804.37|3811.88|3803.18|3813.3|3804.6|3811.8|3803.1|38
1641345830000|2022-01-05 01:23:50|3811.94|3803.24|3811.72|3803.02|3812.6|3803.9|3811.47|3802.77|36
1641345840000|2022-01-05 01:24:00|3811.77|3803.07|3812.03|3803.33|3812.24|3803.54|3811.7|3803|36
1641345850000|2022-01-05 01:24:10|3811.82|3803.12|3811.82|3803.12|3812.09|3803.39|3811.64|3802.94|26
1641345860000|2022-01-05 01:24:20|3811.83|3803.13|3812.18|3803.48|3812.33|3803.63|3811.83|3803.13|21
1641345870000|2022-01-05 01:24:30|3812.23|3803.53|3812.22|3803.52|3813.05|3804.35|3812.22|3803.52|33
1641345880000|2022-01-05 01:24:40|3812.2|3803.5|3812.61|3803.91|3812.68|3803.98|3812.18|3803.48|24
1641345890000|2022-01-05 01:24:50|3812.48|3803.78|3812.23|3803.53|3812.72|3804.02|3812.23|3803.53|25
1641345900000|2022-01-05 01:25:00|3812.25|3803.55|3811.83|3803.13|3812.55|3803.85|3811.65|3802.95|37
1641345910000|2022-01-05 01:25:10|3811.77|3803.07|3810.52|3801.82|3811.77|3803.07|3810.52|3801.82|27
1641345920000|2022-01-05 01:25:20|3810.57|3801.87|3810.02|3801.32|3810.57|3801.87|3809.97|3801.27|28
1641345930000|2022-01-05 01:25:30|3810|3801.3|3809.41|3800.71|3810|3801.3|3809.14|3800.44|34
1641345940000|2022-01-05 01:25:40|3809.42|3800.72|3809.48|3800.78|3809.49|3800.79|3809.05|3800.35|30
1641345950000|2022-01-05 01:25:50|3809.45|3800.75|3808.83|3800.13|3809.52|3800.82|3808.78|3800.08|21
1641345960000|2022-01-05 01:26:00|3808.84|3800.14|3809.13|3800.43|3809.15|3800.45|3808.76|3800.06|28
1641345970000|2022-01-05 01:26:10|3809.14|3800.44|3808.4|3799.7|3809.14|3800.44|3808.16|3799.46|36
1641345980000|2022-01-05 01:26:20|3808.13|3799.43|3807.66|3798.96|3808.43|3799.73|3807.64|3798.94|33
1641345990000|2022-01-05 01:26:30|3807.65|3798.95|3806.78|3798.08|3807.89|3799.19|3806.78|3798.08|34
1641346000000|2022-01-05 01:26:40|3806.83|3798.13|3806.58|3797.88|3807.07|3798.37|3806.53|3797.83|27
1641346010000|2022-01-05 01:26:50|3806.57|3797.87|3806.87|3798.17|3807.33|3798.63|3806.57|3797.87|25
1641346020000|2022-01-05 01:27:00|3806.86|3798.16|3807.51|3798.81|3807.78|3799.08|3806.79|3798.09|32
1641346030000|2022-01-05 01:27:10|3807.58|3798.88|3806.35|3797.65|3807.58|3798.88|3806.28|3797.58|30
1641346040000|2022-01-05 01:27:20|3806.55|3797.85|3806.28|3797.58|3806.6|3797.9|3804.27|3795.57|34
1641346050000|2022-01-05 01:27:30|3806.11|3797.41|3805.93|3797.23|3806.34|3797.64|3805.43|3796.73|34
1641346060000|2022-01-05 01:27:40|3806.08|3797.38|3806.57|3797.87|3806.91|3798.21|3806.07|3797.37|36
1641346070000|2022-01-05 01:27:50|3806.58|3797.88|3806.62|3797.92|3806.87|3798.17|3806.54|3797.84|27
1641346080000|2022-01-05 01:28:00|3806.63|3797.93|3808.29|3799.59|3808.37|3799.67|3806.63|3797.93|30
1641346090000|2022-01-05 01:28:10|3808.28|3799.58|3807.69|3798.99|3808.33|3799.63|3807.45|3798.75|34
1641346100000|2022-01-05 01:28:20|3807.7|3799|3807.77|3799.07|3807.83|3799.13|3807.52|3798.82|29
1641346110000|2022-01-05 01:28:30|3807.76|3799.06|3806.92|3798.22|3807.83|3799.13|3806.89|3798.19|23
1641346120000|2022-01-05 01:28:40|3806.95|3798.25|3807.01|3798.31|3807.19|3798.49|3806.95|3798.25|33
1641346130000|2022-01-05 01:28:50|3807.02|3798.32|3806.37|3797.67|3807.11|3798.41|3806.37|3797.67|26
1641346140000|2022-01-05 01:29:00|3806.34|3797.64|3807.3|3798.6|3807.3|3798.6|3806.11|3797.41|32
1641346150000|2022-01-05 01:29:10|3807.53|3798.83|3807.62|3798.92|3807.64|3798.94|3807.25|3798.55|31
1641346160000|2022-01-05 01:29:20|3807.49|3798.79|3807.49|3798.79|3807.63|3798.93|3806.98|3798.28|30
1641346170000|2022-01-05 01:29:30|3807.93|3799.23|3809.28|3800.58|3809.28|3800.58|3807.86|3799.16|32
1641346180000|2022-01-05 01:29:40|3809.29|3800.59|3808.94|3800.24|3809.8|3801.1|3808.91|3800.21|34
1641346190000|2022-01-05 01:29:50|3809.03|3800.33|3809.16|3800.46|3809.16|3800.46|3808.64|3799.94|33
1641346200000|2022-01-05 01:30:00|3809.17|3800.47|3808.89|3800.19|3809.17|3800.47|3808.72|3800.02|17
1641346210000|2022-01-05 01:30:10|3808.68|3799.98|3808.72|3800.02|3809.66|3800.96|3808.52|3799.82|29
1641346220000|2022-01-05 01:30:20|3808.65|3799.95|3808.35|3799.65|3808.87|3800.17|3807.92|3799.22|36
1641346230000|2022-01-05 01:30:30|3808.23|3799.53|3807.75|3799.05|3808.37|3799.67|3807.4|3798.7|28
1641346240000|2022-01-05 01:30:40|3807.77|3799.07|3809.94|3801.24|3809.94|3801.24|3807.72|3799.02|35
1641346250000|2022-01-05 01:30:50|3810.03|3801.33|3809.67|3800.97|3810.04|3801.34|3809.34|3800.64|37
1641346260000|2022-01-05 01:31:00|3809.56|3800.86|3809.16|3800.46|3809.58|3800.88|3808.92|3800.22|29
1641346270000|2022-01-05 01:31:10|3809.18|3800.48|3808.16|3799.46|3809.22|3800.52|3808.03|3799.33|27
1641346280000|2022-01-05 01:31:20|3808.18|3799.48|3807.22|3798.52|3808.22|3799.52|3807.03|3798.33|32
1641346290000|2022-01-05 01:31:30|3807.23|3798.53|3807.46|3798.76|3808.11|3799.41|3806.64|3797.94|33
1641346300000|2022-01-05 01:31:40|3807.52|3798.82|3807.35|3798.65|3807.62|3798.92|3807.31|3798.61|22
1641346310000|2022-01-05 01:31:50|3807.36|3798.66|3807.79|3799.09|3808.19|3799.49|3807.36|3798.66|27
1641346320000|2022-01-05 01:32:00|3807.77|3799.07|3805.16|3796.46|3807.77|3799.07|3805.16|3796.46|25
1641346330000|2022-01-05 01:32:10|3805.15|3796.45|3805.13|3796.43|3806.09|3797.39|3805.13|3796.43|31
1641346340000|2022-01-05 01:32:20|3805.07|3796.37|3805.41|3796.71|3805.48|3796.78|3804.97|3796.27|28
1641346350000|2022-01-05 01:32:30|3805.34|3796.64|3805.13|3796.43|3805.52|3796.82|3805.01|3796.31|28
1641346360000|2022-01-05 01:32:40|3805.11|3796.41|3805.11|3796.41|3805.18|3796.48|3804.97|3796.27|25
1641346370000|2022-01-05 01:32:50|3805.14|3796.44|3805.95|3797.25|3805.95|3797.25|3805.09|3796.39|24
1641346380000|2022-01-05 01:33:00|3806|3797.3|3805.76|3797.06|3806|3797.3|3805.76|3797.06|22
1641346390000|2022-01-05 01:33:10|3805.67|3796.97|3805.73|3797.03|3805.73|3797.03|3805.54|3796.84|22
1641346400000|2022-01-05 01:33:20|3805.76|3797.06|3804.96|3796.26|3805.83|3797.13|3804.72|3796.02|30
1641346410000|2022-01-05 01:33:30|3804.97|3796.27|3804.99|3796.29|3805.08|3796.38|3804.59|3795.89|34
1641346420000|2022-01-05 01:33:40|3804.93|3796.23|3804.63|3795.93|3804.93|3796.23|3804.5|3795.8|37
1641346430000|2022-01-05 01:33:50|3804.65|3795.95|3802.64|3793.94|3804.88|3796.18|3802.64|3793.94|36
1641346440000|2022-01-05 01:34:00|3802.63|3793.93|3803.03|3794.33|3803.35|3794.65|3802.63|3793.93|37
1641346450000|2022-01-05 01:34:10|3803.02|3794.32|3804.09|3795.39|3804.34|3795.64|3803.02|3794.32|36
1641346460000|2022-01-05 01:34:20|3804.11|3795.41|3803.43|3794.73|3804.22|3795.52|3803.25|3794.55|31
1641346470000|2022-01-05 01:34:30|3803.61|3794.91|3803.36|3794.66|3803.62|3794.92|3803.1|3794.4|21
1641346480000|2022-01-05 01:34:40|3803.34|3794.64|3803.38|3794.68|3803.97|3795.27|3803.2|3794.5|34
1641346490000|2022-01-05 01:34:50|3803.42|3794.72|3803.46|3794.76|3803.47|3794.77|3803.38|3794.68|8
1641346500000|2022-01-05 01:35:00|3803.45|3794.75|3803.69|3794.99|3803.8|3795.1|3803.45|3794.75|21
1641346510000|2022-01-05 01:35:10|3803.63|3794.93|3803.3|3794.6|3803.63|3794.93|3802.6|3793.9|30
1641346520000|2022-01-05 01:35:20|3803.24|3794.54|3801.74|3793.04|3803.45|3794.75|3801.74|3793.04|32
1641346530000|2022-01-05 01:35:30|3801.78|3793.08|3801.61|3792.91|3801.97|3793.27|3801.04|3792.34|31
1641346540000|2022-01-05 01:35:40|3801.67|3792.97|3802|3793.3|3802.3|3793.6|3801.66|3792.96|24
1641346550000|2022-01-05 01:35:50|3801.95|3793.25|3801.64|3792.94|3801.95|3793.25|3801.41|3792.71|36
1641346560000|2022-01-05 01:36:00|3801.59|3792.89|3801.34|3792.64|3801.86|3793.16|3801.02|3792.32|29
1641346570000|2022-01-05 01:36:10|3801.31|3792.61|3801.78|3793.08|3802.05|3793.35|3801.03|3792.33|36
1641346580000|2022-01-05 01:36:20|3801.67|3792.97|3801.78|3793.08|3801.88|3793.18|3801.54|3792.84|25
1641346590000|2022-01-05 01:36:30|3801.79|3793.09|3801.45|3792.75|3801.86|3793.16|3801.36|3792.66|28
1641346600000|2022-01-05 01:36:40|3801.39|3792.69|3801.54|3792.84|3801.67|3792.97|3801.39|3792.69|24
1641346610000|2022-01-05 01:36:50|3801.48|3792.78|3801.04|3792.34|3801.48|3792.78|3800.82|3792.12|15
1641346620000|2022-01-05 01:37:00|3801.12|3792.42|3801.11|3792.41|3801.4|3792.7|3800.92|3792.22|19
1641346630000|2022-01-05 01:37:10|3801.1|3792.4|3801.08|3792.38|3801.1|3792.4|3801.05|3792.35|15
1641346640000|2022-01-05 01:37:20|3801.05|3792.35|3799.87|3791.17|3801.07|3792.37|3799.87|3791.17|25
1641346650000|2022-01-05 01:37:30|3799.88|3791.18|3799.5|3790.8|3799.88|3791.18|3799.41|3790.71|27
1641346660000|2022-01-05 01:37:40|3799.51|3790.81|3799.52|3790.82|3799.62|3790.92|3799.43|3790.73|24
1641346670000|2022-01-05 01:37:50|3799.54|3790.84|3800.02|3791.32|3800.02|3791.32|3799.46|3790.76|30
1641346680000|2022-01-05 01:38:00|3800.13|3791.43|3800.2|3791.5|3800.66|3791.96|3800.12|3791.42|29
1641346690000|2022-01-05 01:38:10|3800.19|3791.49|3799.34|3790.64|3800.19|3791.49|3799.26|3790.56|32
1641346700000|2022-01-05 01:38:20|3799.56|3790.86|3799.51|3790.81|3799.58|3790.88|3799.22|3790.52|9
1641346710000|2022-01-05 01:38:30|3799.52|3790.82|3801.15|3792.45|3801.21|3792.51|3799.46|3790.76|35
1641346720000|2022-01-05 01:38:40|3801.16|3792.46|3800.95|3792.25|3801.23|3792.53|3800.89|3792.19|26
1641346730000|2022-01-05 01:38:50|3800.96|3792.26|3800.95|3792.25|3801.43|3792.73|3800.87|3792.17|28
1641346740000|2022-01-05 01:39:00|3801.01|3792.31|3803.11|3794.41|3803.11|3794.41|3800.96|3792.26|25
1641346750000|2022-01-05 01:39:10|3803.18|3794.48|3803.42|3794.72|3803.79|3795.09|3803.07|3794.37|37
1641346760000|2022-01-05 01:39:20|3803.43|3794.73|3803.24|3794.54|3803.64|3794.94|3803.07|3794.37|30
1641346770000|2022-01-05 01:39:30|3803.19|3794.49|3803.31|3794.61|3803.5|3794.8|3803.04|3794.34|28
1641346780000|2022-01-05 01:39:40|3802.8|3794.1|3803.09|3794.39|3803.13|3794.43|3802.18|3793.48|38
1641346790000|2022-01-05 01:39:50|3803.18|3794.48|3803.79|3795.09|3803.94|3795.24|3803.18|3794.48|31
1641346800000|2022-01-05 01:40:00|3803.82|3795.12|3802.91|3794.21|3803.88|3795.18|3802.91|3794.21|35
1641346810000|2022-01-05 01:40:10|3802.89|3794.19|3802.26|3793.56|3803.2|3794.5|3801.75|3793.05|36
1641346820000|2022-01-05 01:40:20|3802.02|3793.32|3803.26|3794.56|3803.26|3794.56|3801.94|3793.24|31
1641346830000|2022-01-05 01:40:30|3803.31|3794.61|3803.07|3794.37|3803.31|3794.61|3802.59|3793.89|31
1641346840000|2022-01-05 01:40:40|3803.1|3794.4|3802.68|3793.98|3803.23|3794.53|3802.52|3793.82|36
1641346850000|2022-01-05 01:40:50|3802.71|3794.01|3802.72|3794.02|3802.78|3794.08|3802.66|3793.96|16
1641346860000|2022-01-05 01:41:00|3802.73|3794.03|3801.9|3793.2|3802.92|3794.22|3801.9|3793.2|24
1641346870000|2022-01-05 01:41:10|3801.88|3793.18|3802.73|3794.03|3802.99|3794.29|3801.73|3793.03|29
1641346880000|2022-01-05 01:41:20|3802.72|3794.02|3803.08|3794.38|3803.11|3794.41|3802.43|3793.73|26
1641346890000|2022-01-05 01:41:30|3803.07|3794.37|3802.5|3793.8|3803.88|3795.18|3802.5|3793.8|34
1641346900000|2022-01-05 01:41:40|3802.47|3793.77|3802.61|3793.91|3802.62|3793.92|3802.14|3793.44|35
1641346910000|2022-01-05 01:41:50|3802.36|3793.66|3802.81|3794.11|3803|3794.3|3802.36|3793.66|32
1641346920000|2022-01-05 01:42:00|3802.74|3794.04|3802.99|3794.29|3803.12|3794.42|3802.67|3793.97|23
1641346930000|2022-01-05 01:42:10|3803.05|3794.35|3803.05|3794.35|3803.12|3794.42|3802.61|3793.91|32
1641346940000|2022-01-05 01:42:20|3803.03|3794.33|3803.02|3794.32|3803.16|3794.46|3802.76|3794.06|36
1641346950000|2022-01-05 01:42:30|3802.8|3794.1|3802.98|3794.28|3803.1|3794.4|3802.57|3793.87|29
1641346960000|2022-01-05 01:42:40|3802.97|3794.27|3802.96|3794.26|3803.28|3794.58|3802.67|3793.97|29
1641346970000|2022-01-05 01:42:50|3802.99|3794.29|3805.83|3797.13|3805.83|3797.13|3802.99|3794.29|36
1641346980000|2022-01-05 01:43:00|3805.77|3797.07|3805.96|3797.26|3806.02|3797.32|3805.31|3796.61|39
1641346990000|2022-01-05 01:43:10|3805.97|3797.27|3805.27|3796.57|3805.97|3797.27|3804.79|3796.09|36
1641347000000|2022-01-05 01:43:20|3805.31|3796.61|3805.09|3796.39|3805.39|3796.69|3804.87|3796.17|28
1641347010000|2022-01-05 01:43:30|3805.17|3796.47|3805.08|3796.38|3805.22|3796.52|3804.8|3796.1|36
1641347020000|2022-01-05 01:43:40|3804.94|3796.24|3805.35|3796.65|3805.51|3796.81|3804.85|3796.15|29
1641347030000|2022-01-05 01:43:50|3805.34|3796.64|3805.23|3796.53|3805.56|3796.86|3805.14|3796.44|26
1641347040000|2022-01-05 01:44:00|3805.27|3796.57|3805.89|3797.19|3806|3797.3|3805.26|3796.56|30
1641347050000|2022-01-05 01:44:10|3805.92|3797.22|3807.24|3798.54|3807.75|3799.05|3805.91|3797.21|30
1641347060000|2022-01-05 01:44:20|3806.98|3798.28|3807.44|3798.74|3807.44|3798.74|3806.77|3798.07|29
1641347070000|2022-01-05 01:44:30|3807.28|3798.58|3806.81|3798.11|3807.41|3798.71|3806.78|3798.08|26
1641347080000|2022-01-05 01:44:40|3806.82|3798.12|3806.8|3798.1|3806.82|3798.12|3806.47|3797.77|26
1641347090000|2022-01-05 01:44:50|3806.84|3798.14|3806.71|3798.01|3807.62|3798.92|3806.38|3797.68|38
1641347100000|2022-01-05 01:45:00|3806.72|3798.02|3806.13|3797.43|3806.9|3798.2|3806.13|3797.43|32
1641347110000|2022-01-05 01:45:10|3806.14|3797.44|3806.33|3797.63|3806.8|3798.1|3806.14|3797.44|34
1641347120000|2022-01-05 01:45:20|3806.34|3797.64|3806.63|3797.93|3806.7|3798|3806.32|3797.62|33
1641347130000|2022-01-05 01:45:30|3806.61|3797.91|3806.97|3798.27|3807.07|3798.37|3806.11|3797.41|32
1641347140000|2022-01-05 01:45:40|3806.88|3798.18|3806.54|3797.84|3806.88|3798.18|3806.49|3797.79|37
1641347150000|2022-01-05 01:45:50|3806.57|3797.87|3806.56|3797.86|3806.88|3798.18|3806.35|3797.65|35
1641347160000|2022-01-05 01:46:00|3806.55|3797.85|3806.07|3797.37|3806.93|3798.23|3806.07|3797.37|33
1641347170000|2022-01-05 01:46:10|3805.92|3797.22|3806.05|3797.35|3806.09|3797.39|3805.49|3796.79|35
1641347180000|2022-01-05 01:46:20|3805.91|3797.21|3804.17|3795.47|3806.06|3797.36|3803.89|3795.19|33
1641347190000|2022-01-05 01:46:30|3804.23|3795.53|3804.1|3795.4|3804.58|3795.88|3803.89|3795.19|34
1641347200000|2022-01-05 01:46:40|3804.37|3795.67|3803.85|3795.15|3804.39|3795.69|3803.84|3795.14|28
1641347210000|2022-01-05 01:46:50|3803.82|3795.12|3804.22|3795.52|3804.22|3795.52|3803.49|3794.79|25
1641347220000|2022-01-05 01:47:00|3804.23|3795.53|3804.39|3795.69|3804.39|3795.69|3804.23|3795.53|7
1641347230000|2022-01-05 01:47:10|3804.4|3795.7|3804.28|3795.58|3804.4|3795.7|3804.25|3795.55|13
1641347240000|2022-01-05 01:47:20|3804.21|3795.51|3803.92|3795.22|3804.21|3795.51|3803.92|3795.22|17
1641347250000|2022-01-05 01:47:30|3803.95|3795.25|3804.23|3795.53|3804.26|3795.56|3803.78|3795.08|21
1641347260000|2022-01-05 01:47:40|3804.26|3795.56|3803.77|3795.07|3804.29|3795.59|3803.43|3794.73|32
1641347270000|2022-01-05 01:47:50|3803.44|3794.74|3803.2|3794.5|3803.5|3794.8|3803.19|3794.49|13
1641347280000|2022-01-05 01:48:00|3803.18|3794.48|3803.51|3794.81|3803.51|3794.81|3803.18|3794.48|18
1641347290000|2022-01-05 01:48:10|3803.39|3794.69|3803.25|3794.55|3803.49|3794.79|3803.16|3794.46|13
1641347300000|2022-01-05 01:48:20|3803.2|3794.5|3803.21|3794.51|3803.31|3794.61|3803.2|3794.5|7
1641347310000|2022-01-05 01:48:30|3803.3|3794.6|3803.23|3794.53|3803.3|3794.6|3803.23|3794.53|6
1641347320000|2022-01-05 01:48:40|3803.21|3794.51|3800.99|3792.29|3803.5|3794.8|3800.6|3791.9|35
1641347330000|2022-01-05 01:48:50|3801|3792.3|3798.59|3789.89|3801.1|3792.4|3798.5|3789.8|38
1641347340000|2022-01-05 01:49:00|3798.6|3789.9|3798.04|3789.34|3798.65|3789.95|3797.64|3788.94|34
1641347350000|2022-01-05 01:49:10|3798.45|3789.75|3799.22|3790.52|3799.22|3790.52|3797.99|3789.29|23
1641347360000|2022-01-05 01:49:20|3799.3|3790.6|3797.88|3789.18|3799.3|3790.6|3797.75|3789.05|27
1641347370000|2022-01-05 01:49:30|3797.64|3788.94|3797.6|3788.9|3798.31|3789.61|3797.4|3788.7|35
1641347380000|2022-01-05 01:49:40|3797.57|3788.87|3797.7|3789|3797.96|3789.26|3797.37|3788.67|27
1641347390000|2022-01-05 01:49:50|3797.9|3789.2|3798.86|3790.16|3798.98|3790.28|3797.9|3789.2|33
1641347400000|2022-01-05 01:50:00|3798.88|3790.18|3797.94|3789.24|3798.88|3790.18|3797.42|3788.72|35
1641347410000|2022-01-05 01:50:10|3797.97|3789.27|3798.09|3789.39|3798.92|3790.22|3797.63|3788.93|26
1641347420000|2022-01-05 01:50:20|3797.92|3789.22|3798.47|3789.77|3800.35|3791.65|3797.92|3789.22|39
1641347430000|2022-01-05 01:50:30|3798.5|3789.8|3798.86|3790.16|3799.23|3790.53|3798.5|3789.8|32
1641347440000|2022-01-05 01:50:40|3798.95|3790.25|3799.78|3791.08|3799.98|3791.28|3798.71|3790.01|36
1641347450000|2022-01-05 01:50:50|3799.69|3790.99|3798.74|3790.04|3799.69|3790.99|3798.6|3789.9|36
1641347460000|2022-01-05 01:51:00|3798.65|3789.95|3798.7|3790|3798.76|3790.06|3798.61|3789.91|31
1641347470000|2022-01-05 01:51:10|3798.63|3789.93|3798.72|3790.02|3798.74|3790.04|3798.6|3789.9|19
1641347480000|2022-01-05 01:51:20|3798.64|3789.94|3798.85|3790.15|3798.9|3790.2|3798.64|3789.94|23
1641347490000|2022-01-05 01:51:30|3798.86|3790.16|3798.66|3789.96|3798.93|3790.23|3798.66|3789.96|26
1641347500000|2022-01-05 01:51:40|3798.62|3789.92|3798.82|3790.12|3798.85|3790.15|3798.62|3789.92|11
1641347510000|2022-01-05 01:51:50|3798.83|3790.13|3799.88|3791.18|3799.93|3791.23|3798.83|3790.13|28
1641347520000|2022-01-05 01:52:00|3799.58|3790.88|3799.92|3791.22|3799.92|3791.22|3799.4|3790.7|36
1641347530000|2022-01-05 01:52:10|3799.83|3791.13|3800.29|3791.59|3800.53|3791.83|3799.75|3791.05|37
1641347540000|2022-01-05 01:52:20|3800.38|3791.68|3800.01|3791.31|3800.65|3791.95|3800.01|3791.31|33
1641347550000|2022-01-05 01:52:30|3799.8|3791.1|3801.43|3792.73|3802.11|3793.41|3799.78|3791.08|36
1641347560000|2022-01-05 01:52:40|3801.42|3792.72|3802.35|3793.65|3802.58|3793.88|3801.08|3792.38|33
1641347570000|2022-01-05 01:52:50|3802.41|3793.71|3803.05|3794.35|3804.57|3795.87|3802.03|3793.33|33
1641347580000|2022-01-05 01:53:00|3802.93|3794.23|3802.76|3794.06|3803.15|3794.45|3802.31|3793.61|33
1641347590000|2022-01-05 01:53:10|3802.84|3794.14|3803.88|3795.18|3804.65|3795.95|3802.82|3794.12|37
1641347600000|2022-01-05 01:53:20|3803.77|3795.07|3803.58|3794.88|3803.83|3795.13|3803.48|3794.78|18
1641347610000|2022-01-05 01:53:30|3803.59|3794.89|3803.78|3795.08|3803.93|3795.23|3803.59|3794.89|24
1641347620000|2022-01-05 01:53:40|3803.79|3795.09|3803.35|3794.65|3803.96|3795.26|3803.33|3794.63|20
1641347630000|2022-01-05 01:53:50|3803.36|3794.66|3803.79|3795.09|3803.9|3795.2|3803.32|3794.62|23
1641347640000|2022-01-05 01:54:00|3803.91|3795.21|3803.95|3795.25|3804.06|3795.36|3803.87|3795.17|19
1641347650000|2022-01-05 01:54:10|3803.97|3795.27|3804|3795.3|3804.35|3795.65|3803.71|3795.01|22
1641347660000|2022-01-05 01:54:20|3804.09|3795.39|3805.01|3796.31|3805.09|3796.39|3803.63|3794.93|37
1641347670000|2022-01-05 01:54:30|3805.02|3796.32|3803.82|3795.12|3805.03|3796.33|3803.82|3795.12|15
1641347680000|2022-01-05 01:54:40|3803.84|3795.14|3804.83|3796.13|3804.83|3796.13|3803.81|3795.11|21
1641347690000|2022-01-05 01:54:50|3804.7|3796|3805.21|3796.51|3805.3|3796.6|3804.51|3795.81|27
1641347700000|2022-01-05 01:55:00|3805.22|3796.52|3804.22|3795.52|3805.23|3796.53|3804.06|3795.36|22
1641347710000|2022-01-05 01:55:10|3804.11|3795.41|3803.25|3794.55|3804.12|3795.42|3803.25|3794.55|34
1641347720000|2022-01-05 01:55:20|3803.24|3794.54|3803.27|3794.57|3803.68|3794.98|3803.2|3794.5|21
1641347730000|2022-01-05 01:55:30|3803.24|3794.54|3803.16|3794.46|3803.31|3794.61|3802.94|3794.24|19
1641347740000|2022-01-05 01:55:40|3803.12|3794.42|3803.05|3794.35|3803.32|3794.62|3802.92|3794.22|27
1641347750000|2022-01-05 01:55:50|3803.06|3794.36|3802.9|3794.2|3803.33|3794.63|3802.9|3794.2|24
1641347760000|2022-01-05 01:56:00|3802.95|3794.25|3801.57|3792.87|3802.95|3794.25|3801.57|3792.87|18
1641347770000|2022-01-05 01:56:10|3801.55|3792.85|3800.55|3791.85|3801.55|3792.85|3799.8|3791.1|36
1641347780000|2022-01-05 01:56:20|3800.52|3791.82|3799.92|3791.22|3800.64|3791.94|3799.49|3790.79|34
1641347790000|2022-01-05 01:56:30|3799.95|3791.25|3799.42|3790.72|3800.04|3791.34|3799.39|3790.69|25
1641347800000|2022-01-05 01:56:40|3799.49|3790.79|3800.89|3792.19|3800.97|3792.27|3799.49|3790.79|35
1641347810000|2022-01-05 01:56:50|3801.01|3792.31|3800.79|3792.09|3801.04|3792.34|3800.79|3792.09|24
1641347820000|2022-01-05 01:57:00|3800.82|3792.12|3799.86|3791.16|3800.83|3792.13|3799.72|3791.02|19
1641347830000|2022-01-05 01:57:10|3799.82|3791.12|3800.26|3791.56|3800.28|3791.58|3799.53|3790.83|32
1641347840000|2022-01-05 01:57:20|3800.27|3791.57|3800|3791.3|3800.67|3791.97|3799.66|3790.96|34
1641347850000|2022-01-05 01:57:30|3799.69|3790.99|3800.2|3791.5|3800.53|3791.83|3799.69|3790.99|38
1641347860000|2022-01-05 01:57:40|3800.29|3791.59|3800.54|3791.84|3800.57|3791.87|3800.2|3791.5|29
1641347870000|2022-01-05 01:57:50|3800.49|3791.79|3799.65|3790.95|3801.31|3792.61|3799.62|3790.92|35
1641347880000|2022-01-05 01:58:00|3799.67|3790.97|3799.85|3791.15|3799.85|3791.15|3799.56|3790.86|28
1641347890000|2022-01-05 01:58:10|3800.02|3791.32|3800.01|3791.31|3800.08|3791.38|3799.97|3791.27|15
1641347900000|2022-01-05 01:58:20|3800.02|3791.32|3800.04|3791.34|3800.5|3791.8|3800.01|3791.31|23
1641347910000|2022-01-05 01:58:30|3800.02|3791.32|3799.67|3790.97|3800.49|3791.79|3799.67|3790.97|30
1641347920000|2022-01-05 01:58:40|3799.65|3790.95|3799.99|3791.29|3800.01|3791.31|3799.65|3790.95|27
1641347930000|2022-01-05 01:58:50|3800|3791.3|3799.83|3791.13|3800.12|3791.42|3799.82|3791.12|23
1641347940000|2022-01-05 01:59:00|3799.99|3791.29|3798.85|3790.15|3799.99|3791.29|3798.7|3790|21
1641347950000|2022-01-05 01:59:10|3798.72|3790.02|3798.95|3790.25|3799.01|3790.31|3798.54|3789.84|18
1641347960000|2022-01-05 01:59:20|3798.86|3790.16|3797.87|3789.17|3799|3790.3|3797.54|3788.84|34
1641347970000|2022-01-05 01:59:30|3798.2|3789.5|3798.06|3789.36|3798.48|3789.78|3797.76|3789.06|28
1641347980000|2022-01-05 01:59:40|3797.5|3788.8|3797.82|3789.12|3798.28|3789.58|3796.95|3788.25|37
1641347990000|2022-01-05 01:59:50|3797.61|3788.91|3797.73|3789.03|3798.09|3789.39|3797.19|3788.49|30
1641348000000|2022-01-05 02:00:00|3797.74|3789.04|3800.42|3791.72|3800.42|3791.72|3796.98|3788.28|37
1641348010000|2022-01-05 02:00:10|3800.77|3792.07|3800.84|3792.14|3802.29|3793.59|3800.41|3791.71|36
1641348020000|2022-01-05 02:00:20|3800.85|3792.15|3802.22|3793.52|3802.5|3793.8|3800.39|3791.69|38
1641348030000|2022-01-05 02:00:30|3802.18|3793.48|3803.45|3794.75|3804.03|3795.33|3802.18|3793.48|37
1641348040000|2022-01-05 02:00:40|3803.33|3794.63|3802.61|3793.91|3803.45|3794.75|3802.27|3793.57|36
1641348050000|2022-01-05 02:00:50|3802.63|3793.93|3802.25|3793.55|3802.67|3793.97|3802.11|3793.41|31
1641348060000|2022-01-05 02:01:00|3802.26|3793.56|3802.87|3794.17|3802.99|3794.29|3802.26|3793.56|35
1641348070000|2022-01-05 02:01:10|3802.86|3794.16|3801.21|3792.51|3802.97|3794.27|3800.55|3791.85|38
1641348080000|2022-01-05 02:01:20|3801.29|3792.59|3801.51|3792.81|3802.24|3793.54|3801.29|3792.59|34
1641348090000|2022-01-05 02:01:30|3801.56|3792.86|3800.89|3792.19|3801.74|3793.04|3800.17|3791.47|32
1641348100000|2022-01-05 02:01:40|3800.9|3792.2|3801.33|3792.63|3801.33|3792.63|3800.62|3791.92|35
1641348110000|2022-01-05 02:01:50|3801.36|3792.66|3800.73|3792.03|3801.95|3793.25|3800.25|3791.55|36
1641348120000|2022-01-05 02:02:00|3800.68|3791.98|3800.49|3791.79|3801.17|3792.47|3800.15|3791.45|29
1641348130000|2022-01-05 02:02:10|3800.52|3791.82|3800.92|3792.22|3800.96|3792.26|3800.03|3791.33|33
1641348140000|2022-01-05 02:02:20|3800.96|3792.26|3801.19|3792.49|3801.19|3792.49|3800.37|3791.67|38
1641348150000|2022-01-05 02:02:30|3801.14|3792.44|3801.09|3792.39|3801.59|3792.89|3800.92|3792.22|38
1641348160000|2022-01-05 02:02:40|3801.08|3792.38|3802.22|3793.52|3802.22|3793.52|3801.06|3792.36|29
1641348170000|2022-01-05 02:02:50|3802.24|3793.54|3802.17|3793.47|3802.46|3793.76|3802.1|3793.4|33
1641348180000|2022-01-05 02:03:00|3802.18|3793.48|3801.61|3792.91|3802.2|3793.5|3801.41|3792.71|25
1641348190000|2022-01-05 02:03:10|3801.58|3792.88|3801.51|3792.81|3801.75|3793.05|3801.47|3792.77|32
1641348200000|2022-01-05 02:03:20|3801.59|3792.89|3802.27|3793.57|3802.34|3793.64|3801.38|3792.68|35
1641348210000|2022-01-05 02:03:30|3802.28|3793.58|3803.53|3794.83|3803.53|3794.83|3802.19|3793.49|31
1641348220000|2022-01-05 02:03:40|3803.5|3794.8|3803.55|3794.85|3803.84|3795.14|3803.01|3794.31|36
1641348230000|2022-01-05 02:03:50|3803.51|3794.81|3802.63|3793.93|3803.51|3794.81|3802.59|3793.89|28
1641348240000|2022-01-05 02:04:00|3802.59|3793.89|3802.6|3793.9|3802.85|3794.15|3802.05|3793.35|32
1641348250000|2022-01-05 02:04:10|3802.19|3793.49|3802.44|3793.74|3802.44|3793.74|3802.01|3793.31|35
1641348260000|2022-01-05 02:04:20|3802.27|3793.57|3801.44|3792.74|3802.34|3793.64|3801|3792.3|35
1641348270000|2022-01-05 02:04:30|3801.28|3792.58|3801.19|3792.49|3801.53|3792.83|3801.17|3792.47|34
1641348280000|2022-01-05 02:04:40|3801.15|3792.45|3800.2|3791.5|3801.15|3792.45|3799.55|3790.85|33
1641348290000|2022-01-05 02:04:50|3800.62|3791.92|3800.79|3792.09|3801|3792.3|3800.6|3791.9|27
1641348300000|2022-01-05 02:05:00|3800.75|3792.05|3800.71|3792.01|3800.76|3792.06|3800.7|3792|19
1641348310000|2022-01-05 02:05:10|3800.55|3791.85|3800.51|3791.81|3800.55|3791.85|3799.58|3790.88|28
1641348320000|2022-01-05 02:05:20|3800.86|3792.16|3801.8|3793.1|3802.39|3793.69|3800.86|3792.16|29
1641348330000|2022-01-05 02:05:30|3801.79|3793.09|3803.22|3794.52|3803.22|3794.52|3801.69|3792.99|33
1641348340000|2022-01-05 02:05:40|3803.23|3794.53|3803.49|3794.79|3803.59|3794.89|3803.23|3794.53|32
1641348350000|2022-01-05 02:05:50|3803.53|3794.83|3803.33|3794.63|3804.05|3795.35|3803.29|3794.59|33
1641348360000|2022-01-05 02:06:00|3803.76|3795.06|3803.32|3794.62|3803.76|3795.06|3803.11|3794.41|34
1641348370000|2022-01-05 02:06:10|3803.3|3794.6|3804|3795.3|3804.04|3795.34|3803.3|3794.6|28
1641348380000|2022-01-05 02:06:20|3803.97|3795.27|3803.83|3795.13|3803.99|3795.29|3803.56|3794.86|22
1641348390000|2022-01-05 02:06:30|3803.89|3795.19|3803.66|3794.96|3803.89|3795.19|3803.63|3794.93|13
1641348400000|2022-01-05 02:06:40|3803.67|3794.97|3802.85|3794.15|3803.67|3794.97|3802.8|3794.1|37
1641348410000|2022-01-05 02:06:50|3802.81|3794.11|3803|3794.3|3803.07|3794.37|3802.81|3794.11|33
1641348420000|2022-01-05 02:07:00|3802.95|3794.25|3802.94|3794.24|3803.14|3794.44|3802.86|3794.16|22
1641348430000|2022-01-05 02:07:10|3802.93|3794.23|3803.72|3795.02|3803.85|3795.15|3802.84|3794.14|29
1641348440000|2022-01-05 02:07:20|3803.73|3795.03|3803.2|3794.5|3803.74|3795.04|3802.69|3793.99|31
1641348450000|2022-01-05 02:07:30|3803.04|3794.34|3802.03|3793.33|3803.04|3794.34|3801.14|3792.44|39
1641348460000|2022-01-05 02:07:40|3801.72|3793.02|3801.16|3792.46|3802.07|3793.37|3800.94|3792.24|37
1641348470000|2022-01-05 02:07:50|3801.14|3792.44|3801.09|3792.39|3801.19|3792.49|3800.79|3792.09|34
1641348480000|2022-01-05 02:08:00|3801.06|3792.36|3800.97|3792.27|3801.17|3792.47|3800.93|3792.23|27
1641348490000|2022-01-05 02:08:10|3800.94|3792.24|3801.03|3792.33|3801.03|3792.33|3800.93|3792.23|21
1641348500000|2022-01-05 02:08:20|3801.04|3792.34|3801.26|3792.56|3801.26|3792.56|3800.99|3792.29|26
1641348510000|2022-01-05 02:08:30|3801.42|3792.72|3801.54|3792.84|3801.57|3792.87|3801.23|3792.53|33
1641348520000|2022-01-05 02:08:40|3801.53|3792.83|3801.14|3792.44|3801.53|3792.83|3800.85|3792.15|32
1641348530000|2022-01-05 02:08:50|3801.02|3792.32|3800.94|3792.24|3801.16|3792.46|3800.81|3792.11|34
1641348540000|2022-01-05 02:09:00|3800.98|3792.28|3801.03|3792.33|3801.03|3792.33|3800.78|3792.08|23
1641348550000|2022-01-05 02:09:10|3800.41|3791.71|3800.72|3792.02|3801.03|3792.33|3800.41|3791.71|19
1641348560000|2022-01-05 02:09:20|3800.51|3791.81|3801.01|3792.31|3801.31|3792.61|3800.51|3791.81|34
1641348570000|2022-01-05 02:09:30|3800.56|3791.86|3801.01|3792.31|3801.01|3792.31|3800.45|3791.75|33
1641348580000|2022-01-05 02:09:40|3801.07|3792.37|3800.85|3792.15|3801.07|3792.37|3800.47|3791.77|25
1641348590000|2022-01-05 02:09:50|3800.91|3792.21|3800.44|3791.74|3800.97|3792.27|3800.17|3791.47|20
1641348600000|2022-01-05 02:10:00|3800.23|3791.53|3800.16|3791.46|3800.56|3791.86|3800.16|3791.46|21
1641348610000|2022-01-05 02:10:10|3800.15|3791.45|3800.11|3791.41|3800.56|3791.86|3799.85|3791.15|17
1641348620000|2022-01-05 02:10:20|3799.87|3791.17|3801.05|3792.35|3801.12|3792.42|3799.87|3791.17|31
1641348630000|2022-01-05 02:10:30|3801.11|3792.41|3800.44|3791.74|3801.11|3792.41|3800.43|3791.73|20
1641348640000|2022-01-05 02:10:40|3800.46|3791.76|3800.4|3791.7|3800.87|3792.17|3800.36|3791.66|19
1641348650000|2022-01-05 02:10:50|3800.36|3791.66|3801.62|3792.92|3801.75|3793.05|3800.35|3791.65|31
1641348660000|2022-01-05 02:11:00|3801.59|3792.89|3801.44|3792.74|3801.62|3792.92|3801.35|3792.65|25
1641348670000|2022-01-05 02:11:10|3801.36|3792.66|3800.51|3791.81|3801.53|3792.83|3800.33|3791.63|32
1641348680000|2022-01-05 02:11:20|3800.62|3791.92|3800.48|3791.78|3800.64|3791.94|3800.4|3791.7|33
1641348690000|2022-01-05 02:11:30|3800.4|3791.7|3800.93|3792.23|3800.93|3792.23|3800.37|3791.67|25
1641348700000|2022-01-05 02:11:40|3800.88|3792.18|3801.19|3792.49|3801.32|3792.62|3800.88|3792.18|24
1641348710000|2022-01-05 02:11:50|3801.3|3792.6|3801.1|3792.4|3801.34|3792.64|3801.1|3792.4|23
1641348720000|2022-01-05 02:12:00|3801.19|3792.49|3801.34|3792.64|3801.34|3792.64|3801.04|3792.34|22
1641348730000|2022-01-05 02:12:10|3801.11|3792.41|3801.28|3792.58|3801.32|3792.62|3800.73|3792.03|28
1641348740000|2022-01-05 02:12:20|3801.23|3792.53|3801.34|3792.64|3801.45|3792.75|3800.95|3792.25|20
1641348750000|2022-01-05 02:12:30|3801.25|3792.55|3801.44|3792.74|3801.44|3792.74|3800.93|3792.23|27
1641348760000|2022-01-05 02:12:40|3801.51|3792.81|3800.46|3791.76|3801.69|3792.99|3800.46|3791.76|29
1641348770000|2022-01-05 02:12:50|3800.56|3791.86|3801.09|3792.39|3801.15|3792.45|3800.45|3791.75|30
1641348780000|2022-01-05 02:13:00|3801.08|3792.38|3800.4|3791.7|3801.08|3792.38|3800.33|3791.63|18
1641348790000|2022-01-05 02:13:10|3801.12|3792.42|3800.64|3791.94|3801.13|3792.43|3800.57|3791.87|26
1641348800000|2022-01-05 02:13:20|3800.59|3791.89|3800.68|3791.98|3800.7|3792|3800.57|3791.87|28
1641348810000|2022-01-05 02:13:30|3800.77|3792.07|3800.89|3792.19|3800.94|3792.24|3800.77|3792.07|13
1641348820000|2022-01-05 02:13:40|3800.88|3792.18|3800.77|3792.07|3800.94|3792.24|3800.57|3791.87|15
1641348830000|2022-01-05 02:13:50|3800.8|3792.1|3800.47|3791.77|3800.98|3792.28|3800.27|3791.57|22
1641348840000|2022-01-05 02:14:00|3800.52|3791.82|3800.06|3791.36|3800.7|3792|3799.88|3791.18|27
1641348850000|2022-01-05 02:14:10|3800.02|3791.32|3800.1|3791.4|3800.49|3791.79|3798.67|3789.97|32
1641348860000|2022-01-05 02:14:20|3800.04|3791.34|3801.21|3792.51|3801.21|3792.51|3799.98|3791.28|31
1641348870000|2022-01-05 02:14:30|3801.46|3792.76|3803.91|3795.21|3803.95|3795.25|3801.46|3792.76|36
1641348880000|2022-01-05 02:14:40|3803.83|3795.13|3803.13|3794.43|3803.9|3795.2|3803.13|3794.43|31
1641348890000|2022-01-05 02:14:50|3803.15|3794.45|3803.03|3794.33|3803.15|3794.45|3802.81|3794.11|33
1641348900000|2022-01-05 02:15:00|3803.06|3794.36|3802.78|3794.08|3803.3|3794.6|3802.78|3794.08|38
1641348910000|2022-01-05 02:15:10|3802.71|3794.01|3803.28|3794.58|3803.43|3794.73|3802.71|3794.01|35
1641348920000|2022-01-05 02:15:20|3803.3|3794.6|3804.23|3795.53|3804.23|3795.53|3802.96|3794.26|34
1641348930000|2022-01-05 02:15:30|3804.22|3795.52|3804.29|3795.59|3804.32|3795.62|3804.08|3795.38|31
1641348940000|2022-01-05 02:15:40|3804.31|3795.61|3804.85|3796.15|3805.26|3796.56|3804.31|3795.61|31
1641348950000|2022-01-05 02:15:50|3804.87|3796.17|3805|3796.3|3805.21|3796.51|3804.74|3796.04|37
1641348960000|2022-01-05 02:16:00|3804.98|3796.28|3804.45|3795.75|3805.04|3796.34|3804.45|3795.75|27
1641348970000|2022-01-05 02:16:10|3804.44|3795.74|3805.04|3796.34|3805.04|3796.34|3804.43|3795.73|29
1641348980000|2022-01-05 02:16:20|3805.4|3796.7|3804.78|3796.08|3805.45|3796.75|3804.78|3796.08|27
1641348990000|2022-01-05 02:16:30|3804.91|3796.21|3805.04|3796.34|3805.11|3796.41|3804.52|3795.82|24
1641349000000|2022-01-05 02:16:40|3805.35|3796.65|3805.58|3796.88|3805.77|3797.07|3805.35|3796.65|34
1641349010000|2022-01-05 02:16:50|3805.54|3796.84|3805.51|3796.81|3805.67|3796.97|3805.42|3796.72|20
1641349020000|2022-01-05 02:17:00|3805.48|3796.78|3805.36|3796.66|3806.03|3797.33|3805.35|3796.65|37
1641349030000|2022-01-05 02:17:10|3805.06|3796.36|3805.85|3797.15|3805.86|3797.16|3805.06|3796.36|34
1641349040000|2022-01-05 02:17:20|3805.87|3797.17|3806.42|3797.72|3806.89|3798.19|3805.87|3797.17|37
1641349050000|2022-01-05 02:17:30|3806.17|3797.47|3807|3798.3|3807.04|3798.34|3806.13|3797.43|37
1641349060000|2022-01-05 02:17:40|3806.97|3798.27|3807.24|3798.54|3807.59|3798.89|3806.97|3798.27|37
1641349070000|2022-01-05 02:17:50|3807.21|3798.51|3807.28|3798.58|3807.37|3798.67|3807.1|3798.4|30
1641349080000|2022-01-05 02:18:00|3807.21|3798.51|3806.94|3798.24|3807.4|3798.7|3806.49|3797.79|36
1641349090000|2022-01-05 02:18:10|3806.91|3798.21|3807.18|3798.48|3807.28|3798.58|3806.73|3798.03|29
1641349100000|2022-01-05 02:18:20|3807.22|3798.52|3807.58|3798.88|3807.63|3798.93|3807.12|3798.42|36
1641349110000|2022-01-05 02:18:30|3807.57|3798.87|3806.91|3798.21|3807.61|3798.91|3805.81|3797.11|30
1641349120000|2022-01-05 02:18:40|3807.42|3798.72|3808.44|3799.74|3808.98|3800.28|3807.42|3798.72|33
1641349130000|2022-01-05 02:18:50|3808.4|3799.7|3809.23|3800.53|3809.23|3800.53|3808.29|3799.59|33
1641349140000|2022-01-05 02:19:00|3809.09|3800.39|3811.1|3802.4|3811.51|3802.81|3809.09|3800.39|37
1641349150000|2022-01-05 02:19:10|3810.94|3802.24|3810.37|3801.67|3811.41|3802.71|3810.33|3801.63|35
1641349160000|2022-01-05 02:19:20|3810.47|3801.77|3809.74|3801.04|3810.89|3802.19|3809.68|3800.98|36
1641349170000|2022-01-05 02:19:30|3809.73|3801.03|3809.45|3800.75|3810.15|3801.45|3808.94|3800.24|37
1641349180000|2022-01-05 02:19:40|3809.44|3800.74|3807.65|3798.95|3809.62|3800.92|3806.92|3798.22|38
1641349190000|2022-01-05 02:19:50|3807.53|3798.83|3806.81|3798.11|3807.53|3798.83|3806.54|3797.84|39
1641349200000|2022-01-05 02:20:00|3806.72|3798.02|3807.38|3798.68|3807.63|3798.93|3806.64|3797.94|34
1641349210000|2022-01-05 02:20:10|3807.57|3798.87|3808.41|3799.71|3808.5|3799.8|3807.39|3798.69|32
1641349220000|2022-01-05 02:20:20|3808.26|3799.56|3808.12|3799.42|3808.54|3799.84|3807.77|3799.07|37
1641349230000|2022-01-05 02:20:30|3808.13|3799.43|3808.34|3799.64|3808.4|3799.7|3807.8|3799.1|35
1641349240000|2022-01-05 02:20:40|3808.3|3799.6|3807.41|3798.71|3808.3|3799.6|3807.39|3798.69|33
1641349250000|2022-01-05 02:20:50|3807.42|3798.72|3806.69|3797.99|3808.04|3799.34|3806.65|3797.95|35
1641349260000|2022-01-05 02:21:00|3806.62|3797.92|3806.47|3797.77|3806.72|3798.02|3806.47|3797.77|26
1641349270000|2022-01-05 02:21:10|3806.45|3797.75|3806.34|3797.64|3806.45|3797.75|3806.2|3797.5|30
1641349280000|2022-01-05 02:21:20|3806.14|3797.44|3805.94|3797.24|3806.22|3797.52|3805.85|3797.15|34
1641349290000|2022-01-05 02:21:30|3805.93|3797.23|3805.89|3797.19|3806.04|3797.34|3805.87|3797.17|25
1641349300000|2022-01-05 02:21:40|3805.96|3797.26|3805.6|3796.9|3806.07|3797.37|3805.6|3796.9|33
1641349310000|2022-01-05 02:21:50|3805.13|3796.43|3805.83|3797.13|3805.91|3797.21|3805.13|3796.43|33
1641349320000|2022-01-05 02:22:00|3805.81|3797.11|3805.84|3797.14|3805.91|3797.21|3805.81|3797.11|29
1641349330000|2022-01-05 02:22:10|3805.85|3797.15|3806.62|3797.92|3807.36|3798.66|3805.84|3797.14|36
1641349340000|2022-01-05 02:22:20|3807.06|3798.36|3806.86|3798.16|3807.33|3798.63|3806.84|3798.14|34
1641349350000|2022-01-05 02:22:30|3806.84|3798.14|3806.67|3797.97|3806.87|3798.17|3806.61|3797.91|28
1641349360000|2022-01-05 02:22:40|3806.68|3797.98|3806.59|3797.89|3806.82|3798.12|3806.59|3797.89|21
1641349370000|2022-01-05 02:22:50|3806.65|3797.95|3806.82|3798.12|3807.01|3798.31|3806.63|3797.93|32
1641349380000|2022-01-05 02:23:00|3806.75|3798.05|3805.35|3796.65|3806.75|3798.05|3805.3|3796.6|32
1641349390000|2022-01-05 02:23:10|3805.4|3796.7|3805.39|3796.69|3805.75|3797.05|3805.36|3796.66|31
1641349400000|2022-01-05 02:23:20|3805.36|3796.66|3805.18|3796.48|3805.42|3796.72|3805.1|3796.4|31
1641349410000|2022-01-05 02:23:30|3805.15|3796.45|3805.08|3796.38|3805.25|3796.55|3805.08|3796.38|26
1641349420000|2022-01-05 02:23:40|3805.03|3796.33|3805.31|3796.61|3805.47|3796.77|3804.93|3796.23|15
1641349430000|2022-01-05 02:23:50|3805.35|3796.65|3805.32|3796.62|3805.5|3796.8|3805.19|3796.49|21
1641349440000|2022-01-05 02:24:00|3805.31|3796.61|3805.2|3796.5|3805.31|3796.61|3805.16|3796.46|16
1641349450000|2022-01-05 02:24:10|3805.18|3796.48|3805.31|3796.61|3805.48|3796.78|3805.16|3796.46|23
1641349460000|2022-01-05 02:24:20|3805.22|3796.52|3805.3|3796.6|3805.35|3796.65|3805.03|3796.33|26
1641349470000|2022-01-05 02:24:30|3805.38|3796.68|3805.77|3797.07|3805.77|3797.07|3805.13|3796.43|30
1641349480000|2022-01-05 02:24:40|3805.74|3797.04|3805.58|3796.88|3806.27|3797.57|3805.52|3796.82|39
1641349490000|2022-01-05 02:24:50|3805.59|3796.89|3805.68|3796.98|3805.8|3797.1|3805.49|3796.79|25
1641349500000|2022-01-05 02:25:00|3805.67|3796.97|3803.76|3795.06|3805.85|3797.15|3803.56|3794.86|30
1641349510000|2022-01-05 02:25:10|3803.81|3795.11|3802.37|3793.67|3804.21|3795.51|3802.37|3793.67|33
1641349520000|2022-01-05 02:25:20|3802.34|3793.64|3801.46|3792.76|3802.34|3793.64|3801.46|3792.76|19
1641349530000|2022-01-05 02:25:30|3801.47|3792.77|3801.78|3793.08|3801.97|3793.27|3800.77|3792.07|34
1641349540000|2022-01-05 02:25:40|3801.89|3793.19|3801.57|3792.87|3801.99|3793.29|3801.3|3792.6|35
1641349550000|2022-01-05 02:25:50|3801.8|3793.1|3801.21|3792.51|3801.8|3793.1|3800.96|3792.26|34
1641349560000|2022-01-05 02:26:00|3801.25|3792.55|3801.71|3793.01|3801.94|3793.24|3800.96|3792.26|27
1641349570000|2022-01-05 02:26:10|3801.48|3792.78|3801.47|3792.77|3801.84|3793.14|3801.2|3792.5|23
1641349580000|2022-01-05 02:26:20|3801.37|3792.67|3801.61|3792.91|3801.73|3793.03|3801.27|3792.57|29
1641349590000|2022-01-05 02:26:30|3801.54|3792.84|3801.3|3792.6|3801.54|3792.84|3801.05|3792.35|31
1641349600000|2022-01-05 02:26:40|3801.32|3792.62|3801.44|3792.74|3801.56|3792.86|3801.06|3792.36|29
1641349610000|2022-01-05 02:26:50|3801.51|3792.81|3801.64|3792.94|3802.17|3793.47|3801.19|3792.49|30
1641349620000|2022-01-05 02:27:00|3801.57|3792.87|3801.22|3792.52|3801.59|3792.89|3801.11|3792.41|21
1641349630000|2022-01-05 02:27:10|3801.48|3792.78|3801.96|3793.26|3802.01|3793.31|3801.46|3792.76|24
1641349640000|2022-01-05 02:27:20|3802.02|3793.32|3802.07|3793.37|3802.66|3793.96|3801.54|3792.84|33
1641349650000|2022-01-05 02:27:30|3802.24|3793.54|3802.07|3793.37|3802.35|3793.65|3801.91|3793.21|36
1641349660000|2022-01-05 02:27:40|3802.09|3793.39|3802.45|3793.75|3802.55|3793.85|3802.09|3793.39|34
1641349670000|2022-01-05 02:27:50|3802.39|3793.69|3802.16|3793.46|3802.68|3793.98|3802.04|3793.34|36
1641349680000|2022-01-05 02:28:00|3801.86|3793.16|3801.46|3792.76|3801.86|3793.16|3801.23|3792.53|38
1641349690000|2022-01-05 02:28:10|3801.5|3792.8|3801.34|3792.64|3801.69|3792.99|3801.23|3792.53|24
1641349700000|2022-01-05 02:28:20|3801.33|3792.63|3802.78|3794.08|3802.84|3794.14|3801.33|3792.63|36
1641349710000|2022-01-05 02:28:30|3802.84|3794.14|3802.84|3794.14|3803.43|3794.73|3802.6|3793.9|37
1641349720000|2022-01-05 02:28:40|3802.81|3794.11|3802.9|3794.2|3802.97|3794.27|3802.59|3793.89|28
1641349730000|2022-01-05 02:28:50|3802.78|3794.08|3802.9|3794.2|3803.13|3794.43|3802.56|3793.86|31
1641349740000|2022-01-05 02:29:00|3802.81|3794.11|3803.1|3794.4|3803.28|3794.58|3802.76|3794.06|30
1641349750000|2022-01-05 02:29:10|3803.14|3794.44|3803.04|3794.34|3803.27|3794.57|3802.78|3794.08|33
1641349760000|2022-01-05 02:29:20|3803.15|3794.45|3802.48|3793.78|3803.15|3794.45|3802.45|3793.75|35
1641349770000|2022-01-05 02:29:30|3802.57|3793.87|3801.82|3793.12|3802.81|3794.11|3801.66|3792.96|36
1641349780000|2022-01-05 02:29:40|3801.78|3793.08|3802.4|3793.7|3802.62|3793.92|3801.77|3793.07|33
1641349790000|2022-01-05 02:29:50|3802.34|3793.64|3802.04|3793.34|3802.46|3793.76|3802.03|3793.33|34
1641349800000|2022-01-05 02:30:00|3802.07|3793.37|3801.51|3792.81|3802.45|3793.75|3801.09|3792.39|37
1641349810000|2022-01-05 02:30:10|3801.53|3792.83|3802.01|3793.31|3802.38|3793.68|3801.43|3792.73|34
1641349820000|2022-01-05 02:30:20|3801.95|3793.25|3803.53|3794.83|3803.73|3795.03|3801.91|3793.21|29
1641349830000|2022-01-05 02:30:30|3803.78|3795.08|3803.19|3794.49|3804.16|3795.46|3803.12|3794.42|36
1641349840000|2022-01-05 02:30:40|3803.31|3794.61|3803.22|3794.52|3803.41|3794.71|3802.99|3794.29|29
1641349850000|2022-01-05 02:30:50|3803.25|3794.55|3802|3793.3|3803.36|3794.66|3801.92|3793.22|34
1641349860000|2022-01-05 02:31:00|3801.97|3793.27|3802.73|3794.03|3803.35|3794.65|3801.97|3793.27|31
1641349870000|2022-01-05 02:31:10|3802.84|3794.14|3803.27|3794.57|3803.45|3794.75|3802.8|3794.1|29
1641349880000|2022-01-05 02:31:20|3803.19|3794.49|3802.85|3794.15|3803.27|3794.57|3802.58|3793.88|31
1641349890000|2022-01-05 02:31:30|3802.92|3794.22|3802.97|3794.27|3803.02|3794.32|3802.83|3794.13|25
1641349900000|2022-01-05 02:31:40|3803.03|3794.33|3803|3794.3|3803.11|3794.41|3802.9|3794.2|19
1641349910000|2022-01-05 02:31:50|3803.01|3794.31|3804.4|3795.7|3804.4|3795.7|3803.01|3794.31|27
1641349920000|2022-01-05 02:32:00|3804.21|3795.51|3804.13|3795.43|3804.21|3795.51|3803.74|3795.04|28
1641349930000|2022-01-05 02:32:10|3804.15|3795.45|3804.35|3795.65|3804.39|3795.69|3804.1|3795.4|18
1641349940000|2022-01-05 02:32:20|3804.32|3795.62|3805.11|3796.41|3805.4|3796.7|3804.3|3795.6|24
1641349950000|2022-01-05 02:32:30|3805.12|3796.42|3804.17|3795.47|3805.19|3796.49|3804.17|3795.47|27
1641349960000|2022-01-05 02:32:40|3804.33|3795.63|3805|3796.3|3805|3796.3|3804.31|3795.61|29
1641349970000|2022-01-05 02:32:50|3805.01|3796.31|3805.75|3797.05|3805.8|3797.1|3805.01|3796.31|27
1641349980000|2022-01-05 02:33:00|3805.74|3797.04|3804.95|3796.25|3805.75|3797.05|3804.46|3795.76|36
1641349990000|2022-01-05 02:33:10|3804.9|3796.2|3804.93|3796.23|3805.03|3796.33|3804.73|3796.03|33
1641350000000|2022-01-05 02:33:20|3804.99|3796.29|3804.64|3795.94|3805.14|3796.44|3804.62|3795.92|19
1641350010000|2022-01-05 02:33:30|3804.63|3795.93|3804.93|3796.23|3805.18|3796.48|3803.98|3795.28|31
1641350020000|2022-01-05 02:33:40|3804.97|3796.27|3804.8|3796.1|3805.07|3796.37|3804.76|3796.06|35
1641350030000|2022-01-05 02:33:50|3804.68|3795.98|3804.45|3795.75|3804.88|3796.18|3804.42|3795.72|32
1641350040000|2022-01-05 02:34:00|3804.35|3795.65|3803.72|3795.02|3804.4|3795.7|3803.38|3794.68|32
1641350050000|2022-01-05 02:34:10|3803.86|3795.16|3804.02|3795.32|3804.19|3795.49|3803.81|3795.11|32
1641350060000|2022-01-05 02:34:20|3804.01|3795.31|3804.53|3795.83|3804.62|3795.92|3804.01|3795.31|29
1641350070000|2022-01-05 02:34:30|3804.49|3795.79|3804.02|3795.32|3804.59|3795.89|3803.91|3795.21|26
1641350080000|2022-01-05 02:34:40|3804.07|3795.37|3803.88|3795.18|3804.07|3795.37|3803.78|3795.08|20
1641350090000|2022-01-05 02:34:50|3803.99|3795.29|3804.57|3795.87|3804.78|3796.08|3803.99|3795.29|40
1641350100000|2022-01-05 02:35:00|3804.61|3795.91|3804.59|3795.89|3805.03|3796.33|3804.51|3795.81|31
1641350110000|2022-01-05 02:35:10|3804.95|3796.25|3804.28|3795.58|3804.95|3796.25|3803.77|3795.07|37
1641350120000|2022-01-05 02:35:20|3804.01|3795.31|3804.75|3796.05|3804.95|3796.25|3804.01|3795.31|32
1641350130000|2022-01-05 02:35:30|3804.76|3796.06|3804.65|3795.95|3804.92|3796.22|3804.62|3795.92|29
1641350140000|2022-01-05 02:35:40|3804.66|3795.96|3804.71|3796.01|3804.88|3796.18|3804.56|3795.86|25
1641350150000|2022-01-05 02:35:50|3804.67|3795.97|3804.67|3795.97|3804.69|3795.99|3804.27|3795.57|34
1641350160000|2022-01-05 02:36:00|3804.57|3795.87|3804.1|3795.4|3804.59|3795.89|3804.09|3795.39|27
1641350170000|2022-01-05 02:36:10|3804.09|3795.39|3804.14|3795.44|3804.3|3795.6|3803.94|3795.24|26
1641350180000|2022-01-05 02:36:20|3804.11|3795.41|3804.1|3795.4|3804.15|3795.45|3803.92|3795.22|31
1641350190000|2022-01-05 02:36:30|3804.11|3795.41|3804.45|3795.75|3804.45|3795.75|3803.97|3795.27|27
1641350200000|2022-01-05 02:36:40|3804.4|3795.7|3804.28|3795.58|3804.46|3795.76|3803.83|3795.13|30
1641350210000|2022-01-05 02:36:50|3804.3|3795.6|3804.46|3795.76|3804.47|3795.77|3804.25|3795.55|30
1641350220000|2022-01-05 02:37:00|3804.44|3795.74|3803.73|3795.03|3804.46|3795.76|3803.73|3795.03|20
1641350230000|2022-01-05 02:37:10|3803.74|3795.04|3803.85|3795.15|3803.89|3795.19|3803.6|3794.9|18
1641350240000|2022-01-05 02:37:20|3803.87|3795.17|3804.67|3795.97|3804.82|3796.12|3803.85|3795.15|27
1641350250000|2022-01-05 02:37:30|3804.66|3795.96|3804.71|3796.01|3804.72|3796.02|3804.47|3795.77|27
1641350260000|2022-01-05 02:37:40|3804.72|3796.02|3805.49|3796.79|3806.18|3797.48|3804.72|3796.02|25
1641350270000|2022-01-05 02:37:50|3805.4|3796.7|3804.67|3795.97|3805.42|3796.72|3804.41|3795.71|32
1641350280000|2022-01-05 02:38:00|3804.65|3795.95|3804.64|3795.94|3805.01|3796.31|3804.64|3795.94|34
1641350290000|2022-01-05 02:38:10|3804.67|3795.97|3805.63|3796.93|3805.63|3796.93|3804.65|3795.95|33
1641350300000|2022-01-05 02:38:20|3805.6|3796.9|3805.5|3796.8|3805.65|3796.95|3805.41|3796.71|29
1641350310000|2022-01-05 02:38:30|3805.54|3796.84|3805.96|3797.26|3806.21|3797.51|3805.54|3796.84|36
1641350320000|2022-01-05 02:38:40|3806.03|3797.33|3806.45|3797.75|3806.55|3797.85|3806.03|3797.33|21
1641350330000|2022-01-05 02:38:50|3806.39|3797.69|3806.43|3797.73|3806.89|3798.19|3806.33|3797.63|31
1641350340000|2022-01-05 02:39:00|3806.65|3797.95|3806.3|3797.6|3806.65|3797.95|3805.45|3796.75|39
1641350350000|2022-01-05 02:39:10|3806.23|3797.53|3807.55|3798.85|3807.83|3799.13|3806.15|3797.45|36
1641350360000|2022-01-05 02:39:20|3807.59|3798.89|3807.04|3798.34|3807.68|3798.98|3806.94|3798.24|34
1641350370000|2022-01-05 02:39:30|3807.05|3798.35|3807.07|3798.37|3807.15|3798.45|3806.88|3798.18|21
1641350380000|2022-01-05 02:39:40|3807.09|3798.39|3807.26|3798.56|3807.3|3798.6|3807.06|3798.36|20
1641350390000|2022-01-05 02:39:50|3807.21|3798.51|3808.17|3799.47|3808.52|3799.82|3807.03|3798.33|28
1641350400000|2022-01-05 02:40:00|3808.16|3799.46|3807.56|3798.86|3808.42|3799.72|3807.56|3798.86|34
1641350410000|2022-01-05 02:40:10|3807.2|3798.5|3807.78|3799.08|3807.99|3799.29|3807.17|3798.47|37
1641350420000|2022-01-05 02:40:20|3807.71|3799.01|3807.75|3799.05|3807.84|3799.14|3807.56|3798.86|28
1641350430000|2022-01-05 02:40:30|3807.74|3799.04|3807.73|3799.03|3807.91|3799.21|3807.64|3798.94|15
1641350440000|2022-01-05 02:40:40|3807.74|3799.04|3808.44|3799.74|3808.6|3799.9|3807.44|3798.74|34
1641350450000|2022-01-05 02:40:50|3808.5|3799.8|3808.62|3799.92|3808.68|3799.98|3808.35|3799.65|27
1641350460000|2022-01-05 02:41:00|3808.72|3800.02|3808.66|3799.96|3808.78|3800.08|3807.45|3798.75|34
1641350470000|2022-01-05 02:41:10|3808.7|3800|3808.67|3799.97|3808.72|3800.02|3808.49|3799.79|33
1641350480000|2022-01-05 02:41:20|3808.66|3799.96|3808.53|3799.83|3808.68|3799.98|3808.52|3799.82|24
1641350490000|2022-01-05 02:41:30|3808.65|3799.95|3810.49|3801.79|3810.51|3801.81|3808.57|3799.87|36
1641350500000|2022-01-05 02:41:40|3810.6|3801.9|3810.4|3801.7|3810.96|3802.26|3810.38|3801.68|34
1641350510000|2022-01-05 02:41:50|3810.46|3801.76|3810.2|3801.5|3810.59|3801.89|3809.81|3801.11|32
1641350520000|2022-01-05 02:42:00|3810.34|3801.64|3809.98|3801.28|3810.46|3801.76|3809.98|3801.28|26
1641350530000|2022-01-05 02:42:10|3810.14|3801.44|3810.01|3801.31|3810.14|3801.44|3809.43|3800.73|31
1641350540000|2022-01-05 02:42:20|3809.98|3801.28|3810.55|3801.85|3810.66|3801.96|3809.94|3801.24|27
1641350550000|2022-01-05 02:42:30|3810.63|3801.93|3810.3|3801.6|3810.71|3802.01|3810.3|3801.6|27
1641350560000|2022-01-05 02:42:40|3810.35|3801.65|3810.44|3801.74|3810.59|3801.89|3809.69|3800.99|33
1641350570000|2022-01-05 02:42:50|3810.35|3801.65|3809.71|3801.01|3810.37|3801.67|3809.65|3800.95|30
1641350580000|2022-01-05 02:43:00|3809.67|3800.97|3809.68|3800.98|3809.76|3801.06|3809.59|3800.89|17
1641350590000|2022-01-05 02:43:10|3809.67|3800.97|3810.24|3801.54|3810.5|3801.8|3809.65|3800.95|20
1641350600000|2022-01-05 02:43:20|3810.35|3801.65|3810.47|3801.77|3810.5|3801.8|3810.12|3801.42|30
1641350610000|2022-01-05 02:43:30|3810.48|3801.78|3810.32|3801.62|3810.49|3801.79|3810.25|3801.55|17
1641350620000|2022-01-05 02:43:40|3810.28|3801.58|3810.45|3801.75|3810.45|3801.75|3810.26|3801.56|27
1641350630000|2022-01-05 02:43:50|3810.25|3801.55|3809.37|3800.67|3810.41|3801.71|3809.37|3800.67|19
1641350640000|2022-01-05 02:44:00|3809.41|3800.71|3810.98|3802.28|3810.98|3802.28|3809.25|3800.55|37
1641350650000|2022-01-05 02:44:10|3811|3802.3|3810.61|3801.91|3811.06|3802.36|3810.42|3801.72|35
1641350660000|2022-01-05 02:44:20|3810.62|3801.92|3810.64|3801.94|3811.07|3802.37|3810.37|3801.67|34
1641350670000|2022-01-05 02:44:30|3810.97|3802.27|3811.01|3802.31|3811.03|3802.33|3810.64|3801.94|34
1641350680000|2022-01-05 02:44:40|3811.03|3802.33|3810.81|3802.11|3811.12|3802.42|3810.48|3801.78|31
1641350690000|2022-01-05 02:44:50|3810.82|3802.12|3810.85|3802.15|3810.98|3802.28|3810.53|3801.83|33
1641350700000|2022-01-05 02:45:00|3810.93|3802.23|3811.64|3802.94|3811.69|3802.99|3810.93|3802.23|38
1641350710000|2022-01-05 02:45:10|3811.6|3802.9|3811.47|3802.77|3811.7|3803|3810.83|3802.13|31
1641350720000|2022-01-05 02:45:20|3811.34|3802.64|3811.36|3802.66|3811.49|3802.79|3810.87|3802.17|33
1641350730000|2022-01-05 02:45:30|3811.08|3802.38|3810.84|3802.14|3811.44|3802.74|3810.73|3802.03|31
1641350740000|2022-01-05 02:45:40|3810.87|3802.17|3811.56|3802.86|3811.83|3803.13|3810.72|3802.02|33
1641350750000|2022-01-05 02:45:50|3811.55|3802.85|3811.32|3802.62|3811.63|3802.93|3811.24|3802.54|25
1641350760000|2022-01-05 02:46:00|3811.31|3802.61|3811.22|3802.52|3811.47|3802.77|3811.06|3802.36|27
1641350770000|2022-01-05 02:46:10|3811.23|3802.53|3811.81|3803.11|3811.81|3803.11|3810.67|3801.97|29
1641350780000|2022-01-05 02:46:20|3811.85|3803.15|3811.7|3803|3811.88|3803.18|3811.54|3802.84|30
1641350790000|2022-01-05 02:46:30|3811.68|3802.98|3810.15|3801.45|3811.71|3803.01|3809.79|3801.09|33
1641350800000|2022-01-05 02:46:40|3810.07|3801.37|3809.93|3801.23|3810.87|3802.17|3809.93|3801.23|32
1641350810000|2022-01-05 02:46:50|3809.95|3801.25|3810.04|3801.34|3810.14|3801.44|3809.77|3801.07|28
1641350820000|2022-01-05 02:47:00|3810.02|3801.32|3809.94|3801.24|3810.08|3801.38|3809.81|3801.11|33
1641350830000|2022-01-05 02:47:10|3809.92|3801.22|3810.42|3801.72|3810.42|3801.72|3809.53|3800.83|34
1641350840000|2022-01-05 02:47:20|3810.5|3801.8|3810|3801.3|3810.5|3801.8|3809.95|3801.25|33
1641350850000|2022-01-05 02:47:30|3810.01|3801.31|3809.38|3800.68|3810.2|3801.5|3809.38|3800.68|25
1641350860000|2022-01-05 02:47:40|3809.3|3800.6|3808.95|3800.25|3809.33|3800.63|3808.92|3800.22|18
1641350870000|2022-01-05 02:47:50|3808.94|3800.24|3810.26|3801.56|3810.38|3801.68|3808.94|3800.24|32
1641350880000|2022-01-05 02:48:00|3810.34|3801.64|3810.26|3801.56|3810.47|3801.77|3810.23|3801.53|20
1641350890000|2022-01-05 02:48:10|3810.27|3801.57|3810.52|3801.82|3810.55|3801.85|3810.27|3801.57|26
1641350900000|2022-01-05 02:48:20|3810.54|3801.84|3810.39|3801.69|3810.54|3801.84|3810.32|3801.62|26
1641350910000|2022-01-05 02:48:30|3810.44|3801.74|3810.15|3801.45|3810.45|3801.75|3809.83|3801.13|26
1641350920000|2022-01-05 02:48:40|3810.13|3801.43|3809.86|3801.16|3810.24|3801.54|3809.83|3801.13|26
1641350930000|2022-01-05 02:48:50|3809.91|3801.21|3809.97|3801.27|3810.13|3801.43|3809.9|3801.2|12
1641350940000|2022-01-05 02:49:00|3809.93|3801.23|3809.85|3801.15|3809.94|3801.24|3809.83|3801.13|12
1641350950000|2022-01-05 02:49:10|3809.84|3801.14|3809.18|3800.48|3809.84|3801.14|3808.42|3799.72|28
1641350960000|2022-01-05 02:49:20|3809.15|3800.45|3809.77|3801.07|3810.02|3801.32|3809.15|3800.45|30
1641350970000|2022-01-05 02:49:30|3809.81|3801.11|3809.9|3801.2|3810.07|3801.37|3809.78|3801.08|16
1641350980000|2022-01-05 02:49:40|3809.93|3801.23|3810.02|3801.32|3810.05|3801.35|3809.87|3801.17|27
1641350990000|2022-01-05 02:49:50|3809.97|3801.27|3809.95|3801.25|3810.02|3801.32|3809.88|3801.18|26
1641351000000|2022-01-05 02:50:00|3809.94|3801.24|3809.91|3801.21|3810.02|3801.32|3809.78|3801.08|22
1641351010000|2022-01-05 02:50:10|3809.95|3801.25|3809.42|3800.72|3809.95|3801.25|3809.03|3800.33|30
1641351020000|2022-01-05 02:50:20|3809.76|3801.06|3810.07|3801.37|3810.19|3801.49|3809.76|3801.06|33
1641351030000|2022-01-05 02:50:30|3810.06|3801.36|3809.07|3800.37|3810.06|3801.36|3808.4|3799.7|31
1641351040000|2022-01-05 02:50:40|3809.09|3800.39|3808.89|3800.19|3809.09|3800.39|3808.76|3800.06|17
1641351050000|2022-01-05 02:50:50|3808.93|3800.23|3808.89|3800.19|3809.02|3800.32|3808.63|3799.93|29
1641351060000|2022-01-05 02:51:00|3808.99|3800.29|3808.82|3800.12|3808.99|3800.29|3808.64|3799.94|22
1641351070000|2022-01-05 02:51:10|3808.74|3800.04|3808.62|3799.92|3808.82|3800.12|3808.62|3799.92|18
1641351080000|2022-01-05 02:51:20|3808.7|3800|3807.94|3799.24|3808.88|3800.18|3807.43|3798.73|37
1641351090000|2022-01-05 02:51:30|3807.43|3798.73|3807.26|3798.56|3807.94|3799.24|3807.09|3798.39|17
1641351100000|2022-01-05 02:51:40|3807.43|3798.73|3808.15|3799.45|3808.37|3799.67|3807.43|3798.73|30
1641351110000|2022-01-05 02:51:50|3808.01|3799.31|3806.8|3798.1|3808.2|3799.5|3806.8|3798.1|22
1641351120000|2022-01-05 02:52:00|3806.58|3797.88|3807.18|3798.48|3807.18|3798.48|3806.41|3797.71|24
1641351130000|2022-01-05 02:52:10|3807.19|3798.49|3807.15|3798.45|3807.58|3798.88|3806.98|3798.28|25
1641351140000|2022-01-05 02:52:20|3807.06|3798.36|3808.16|3799.46|3808.17|3799.47|3807.05|3798.35|24
1641351150000|2022-01-05 02:52:30|3808.17|3799.47|3807.99|3799.29|3808.2|3799.5|3807.99|3799.29|9
1641351160000|2022-01-05 02:52:40|3807.83|3799.13|3808.09|3799.39|3808.18|3799.48|3807.83|3799.13|11
1641351170000|2022-01-05 02:52:50|3808.2|3799.5|3808.09|3799.39|3808.2|3799.5|3808.09|3799.39|2
1641351180000|2022-01-05 02:53:00|3808.17|3799.47|3807.95|3799.25|3808.29|3799.59|3807.95|3799.25|15
1641351190000|2022-01-05 02:53:10|3807.9|3799.2|3807.95|3799.25|3808.21|3799.51|3807.9|3799.2|20
1641351200000|2022-01-05 02:53:20|3808.03|3799.33|3808.3|3799.6|3808.41|3799.71|3807.94|3799.24|16
1641351210000|2022-01-05 02:53:30|3808.24|3799.54|3808.31|3799.61|3808.4|3799.7|3808.22|3799.52|24
1641351220000|2022-01-05 02:53:40|3808.25|3799.55|3808.43|3799.73|3808.43|3799.73|3808.15|3799.45|25
1641351230000|2022-01-05 02:53:50|3808.37|3799.67|3808.28|3799.58|3808.43|3799.73|3808.23|3799.53|20
1641351240000|2022-01-05 02:54:00|3808.3|3799.6|3808.23|3799.53|3808.3|3799.6|3808.17|3799.47|11
1641351250000|2022-01-05 02:54:10|3808.19|3799.49|3807.4|3798.7|3808.2|3799.5|3807.4|3798.7|13
1641351260000|2022-01-05 02:54:20|3807.05|3798.35|3807.88|3799.18|3807.92|3799.22|3806.97|3798.27|32
1641351270000|2022-01-05 02:54:30|3807.87|3799.17|3807.65|3798.95|3808.37|3799.67|3807.1|3798.4|22
1641351280000|2022-01-05 02:54:40|3807.63|3798.93|3808.03|3799.33|3808.11|3799.41|3807.63|3798.93|24
1641351290000|2022-01-05 02:54:50|3807.95|3799.25|3807.9|3799.2|3807.95|3799.25|3807.69|3798.99|21
1641351300000|2022-01-05 02:55:00|3807.89|3799.19|3808|3799.3|3808|3799.3|3807.51|3798.81|21
1641351310000|2022-01-05 02:55:10|3808.09|3799.39|3808.02|3799.32|3808.17|3799.47|3807.91|3799.21|24
1641351320000|2022-01-05 02:55:20|3808.03|3799.33|3808.12|3799.42|3808.37|3799.67|3807.46|3798.76|29
1641351330000|2022-01-05 02:55:30|3808.09|3799.39|3808.07|3799.37|3808.85|3800.15|3807.8|3799.1|35
1641351340000|2022-01-05 02:55:40|3807.95|3799.25|3808.6|3799.9|3808.87|3800.17|3807.95|3799.25|25
1641351350000|2022-01-05 02:55:50|3808.65|3799.95|3808.46|3799.76|3808.92|3800.22|3808.46|3799.76|25
1641351360000|2022-01-05 02:56:00|3808.74|3800.04|3808.68|3799.98|3808.82|3800.12|3808.43|3799.73|30
1641351370000|2022-01-05 02:56:10|3808.72|3800.02|3808.63|3799.93|3808.73|3800.03|3808.41|3799.71|34
1641351380000|2022-01-05 02:56:20|3808.7|3800|3807.91|3799.21|3808.7|3800|3807.58|3798.88|33
1641351390000|2022-01-05 02:56:30|3807.95|3799.25|3808.37|3799.67|3808.37|3799.67|3807.73|3799.03|20
1641351400000|2022-01-05 02:56:40|3808.19|3799.49|3807.82|3799.12|3808.19|3799.49|3807.66|3798.96|25
1641351410000|2022-01-05 02:56:50|3807.9|3799.2|3807.9|3799.2|3808.37|3799.67|3807.69|3798.99|26
1641351420000|2022-01-05 02:57:00|3807.91|3799.21|3807.85|3799.15|3808.07|3799.37|3807.78|3799.08|18
1641351430000|2022-01-05 02:57:10|3807.81|3799.11|3807.47|3798.77|3808.37|3799.67|3807.19|3798.49|11
1641351440000|2022-01-05 02:57:20|3807.35|3798.65|3806.09|3797.39|3807.36|3798.66|3806.09|3797.39|22
1641351450000|2022-01-05 02:57:30|3805.94|3797.24|3806.19|3797.49|3806.96|3798.26|3805.94|3797.24|17
1641351460000|2022-01-05 02:57:40|3806.18|3797.48|3806.63|3797.93|3806.75|3798.05|3806.18|3797.48|29
1641351470000|2022-01-05 02:57:50|3806.42|3797.72|3806.27|3797.57|3806.64|3797.94|3806.24|3797.54|14
1641351480000|2022-01-05 02:58:00|3806.29|3797.59|3806.46|3797.76|3806.64|3797.94|3806.26|3797.56|11
1641351490000|2022-01-05 02:58:10|3806.51|3797.81|3806.52|3797.82|3806.54|3797.84|3806.46|3797.76|13
1641351500000|2022-01-05 02:58:20|3806.58|3797.88|3806.47|3797.77|3806.61|3797.91|3805.96|3797.26|21
1641351510000|2022-01-05 02:58:30|3806.58|3797.88|3806.32|3797.62|3806.64|3797.94|3806.3|3797.6|9
1641351520000|2022-01-05 02:58:40|3806.29|3797.59|3806.5|3797.8|3806.6|3797.9|3806.18|3797.48|16
1641351530000|2022-01-05 02:58:50|3806.12|3797.42|3806.13|3797.43|3806.13|3797.43|3806.07|3797.37|7
1641351540000|2022-01-05 02:59:00|3806.11|3797.41|3807.01|3798.31|3807.26|3798.56|3806.11|3797.41|28
1641351550000|2022-01-05 02:59:10|3806.96|3798.26|3807.01|3798.31|3807.12|3798.42|3806.94|3798.24|25
1641351560000|2022-01-05 02:59:20|3807|3798.3|3807.11|3798.41|3807.14|3798.44|3806.98|3798.28|23
1641351570000|2022-01-05 02:59:30|3807.12|3798.42|3807.62|3798.92|3807.73|3799.03|3807.12|3798.42|31
1641351580000|2022-01-05 02:59:40|3807.69|3798.99|3807.23|3798.53|3807.75|3799.05|3807.14|3798.44|29
1641351590000|2022-01-05 02:59:50|3807.11|3798.41|3807.27|3798.57|3807.27|3798.57|3806.81|3798.11|26
1641351600000|2022-01-05 03:00:00|3807.25|3798.55|3807.34|3798.64|3807.36|3798.66|3806.98|3798.28|32
1641351610000|2022-01-05 03:00:10|3807.35|3798.65|3808.19|3799.49|3808.46|3799.76|3807.17|3798.47|34
1641351620000|2022-01-05 03:00:20|3808.21|3799.51|3808.73|3800.03|3808.73|3800.03|3807.65|3798.95|37
1641351630000|2022-01-05 03:00:30|3808.71|3800.01|3808.46|3799.76|3809.24|3800.54|3808.36|3799.66|33
1641351640000|2022-01-05 03:00:40|3808.75|3800.05|3807.69|3798.99|3808.81|3800.11|3807.5|3798.8|25
1641351650000|2022-01-05 03:00:50|3807.63|3798.93|3808.34|3799.64|3808.68|3799.98|3807.6|3798.9|33
1641351660000|2022-01-05 03:01:00|3808.59|3799.89|3809.81|3801.11|3809.81|3801.11|3808.37|3799.67|33
1641351670000|2022-01-05 03:01:10|3809.53|3800.83|3809.79|3801.09|3809.91|3801.21|3809.53|3800.83|32
1641351680000|2022-01-05 03:01:20|3809.75|3801.05|3809.47|3800.77|3809.75|3801.05|3808.96|3800.26|23
1641351690000|2022-01-05 03:01:30|3809.49|3800.79|3809.22|3800.52|3809.54|3800.84|3809.18|3800.48|23
1641351700000|2022-01-05 03:01:40|3809.1|3800.4|3809.19|3800.49|3809.37|3800.67|3809.1|3800.4|20
1641351710000|2022-01-05 03:01:50|3809.32|3800.62|3809.44|3800.74|3809.48|3800.78|3809.19|3800.49|20
1641351720000|2022-01-05 03:02:00|3809.41|3800.71|3809.61|3800.91|3809.81|3801.11|3809.41|3800.71|23
1641351730000|2022-01-05 03:02:10|3809.6|3800.9|3809.99|3801.29|3809.99|3801.29|3809.6|3800.9|25
1641351740000|2022-01-05 03:02:20|3809.94|3801.24|3809.92|3801.22|3809.94|3801.24|3809.63|3800.93|23
1641351750000|2022-01-05 03:02:30|3809.93|3801.23|3809.34|3800.64|3809.93|3801.23|3809.29|3800.59|29
1641351760000|2022-01-05 03:02:40|3809.41|3800.71|3809.3|3800.6|3809.45|3800.75|3809.25|3800.55|29
1641351770000|2022-01-05 03:02:50|3809.25|3800.55|3808.96|3800.26|3809.66|3800.96|3808.41|3799.71|32
1641351780000|2022-01-05 03:03:00|3809.02|3800.32|3808.7|3800|3809.23|3800.53|3808.48|3799.78|28
1641351790000|2022-01-05 03:03:10|3808.91|3800.21|3809.38|3800.68|3809.38|3800.68|3808.48|3799.78|29
1641351800000|2022-01-05 03:03:20|3809.46|3800.76|3809.28|3800.58|3809.46|3800.76|3808.96|3800.26|28
1641351810000|2022-01-05 03:03:30|3809.24|3800.54|3809.39|3800.69|3809.41|3800.71|3809.13|3800.43|18
1641351820000|2022-01-05 03:03:40|3809.37|3800.67|3810.83|3802.13|3810.9|3802.2|3809.28|3800.58|30
1641351830000|2022-01-05 03:03:50|3810.82|3802.12|3810.71|3802.01|3810.82|3802.12|3810.7|3802|16
1641351840000|2022-01-05 03:04:00|3810.73|3802.03|3811.22|3802.52|3811.22|3802.52|3810.73|3802.03|15
1641351850000|2022-01-05 03:04:10|3811.24|3802.54|3811.08|3802.38|3811.43|3802.73|3811.08|3802.38|25
1641351860000|2022-01-05 03:04:20|3811.35|3802.65|3811.42|3802.72|3811.64|3802.94|3811.09|3802.39|21
1641351870000|2022-01-05 03:04:30|3811.38|3802.68|3811.22|3802.52|3811.58|3802.88|3811.13|3802.43|28
1641351880000|2022-01-05 03:04:40|3811.23|3802.53|3811.49|3802.79|3811.55|3802.85|3811.14|3802.44|35
1641351890000|2022-01-05 03:04:50|3811.5|3802.8|3809.75|3801.05|3811.55|3802.85|3808.7|3800|34
1641351900000|2022-01-05 03:05:00|3810|3801.3|3809.65|3800.95|3810.19|3801.49|3809.38|3800.68|32
1641351910000|2022-01-05 03:05:10|3809.94|3801.24|3810.14|3801.44|3810.18|3801.48|3809.29|3800.59|31
1641351920000|2022-01-05 03:05:20|3809.64|3800.94|3809.83|3801.13|3810.09|3801.39|3809.56|3800.86|34
1641351930000|2022-01-05 03:05:30|3809.84|3801.14|3809.81|3801.11|3810.45|3801.75|3809.66|3800.96|21
1641351940000|2022-01-05 03:05:40|3809.8|3801.1|3810.42|3801.72|3810.43|3801.73|3809.77|3801.07|22
1641351950000|2022-01-05 03:05:50|3810.37|3801.67|3810.22|3801.52|3810.49|3801.79|3809.87|3801.17|27
1641351960000|2022-01-05 03:06:00|3809.79|3801.09|3809.95|3801.25|3810.21|3801.51|3809.47|3800.77|28
1641351970000|2022-01-05 03:06:10|3809.98|3801.28|3809.77|3801.07|3810.04|3801.34|3809.56|3800.86|27
1641351980000|2022-01-05 03:06:20|3809.83|3801.13|3809.73|3801.03|3809.86|3801.16|3809.73|3801.03|10
1641351990000|2022-01-05 03:06:30|3809.88|3801.18|3809.28|3800.58|3809.88|3801.18|3808.72|3800.02|31
1641352000000|2022-01-05 03:06:40|3809.37|3800.67|3809.47|3800.77|3809.61|3800.91|3809.37|3800.67|24
1641352010000|2022-01-05 03:06:50|3809.46|3800.76|3809.55|3800.85|3809.58|3800.88|3809.32|3800.62|22
1641352020000|2022-01-05 03:07:00|3809.58|3800.88|3809.44|3800.74|3809.65|3800.95|3809.32|3800.62|24
1641352030000|2022-01-05 03:07:10|3809.51|3800.81|3810.32|3801.62|3810.4|3801.7|3809.27|3800.57|21
1641352040000|2022-01-05 03:07:20|3810.27|3801.57|3810.3|3801.6|3810.42|3801.72|3809.85|3801.15|34
1641352050000|2022-01-05 03:07:30|3810.27|3801.57|3810.59|3801.89|3810.59|3801.89|3810.23|3801.53|25
1641352060000|2022-01-05 03:07:40|3810.54|3801.84|3811.2|3802.5|3811.78|3803.08|3810.54|3801.84|35
1641352070000|2022-01-05 03:07:50|3811.19|3802.49|3811.27|3802.57|3811.35|3802.65|3811.13|3802.43|32
1641352080000|2022-01-05 03:08:00|3811.25|3802.55|3811.28|3802.58|3811.39|3802.69|3811.19|3802.49|19
1641352090000|2022-01-05 03:08:10|3811.35|3802.65|3811.13|3802.43|3811.37|3802.67|3811.04|3802.34|21
1641352100000|2022-01-05 03:08:20|3811.12|3802.42|3811.2|3802.5|3811.23|3802.53|3811.12|3802.42|6
1641352110000|2022-01-05 03:08:30|3811.25|3802.55|3811.18|3802.48|3811.25|3802.55|3811.18|3802.48|2
1641352120000|2022-01-05 03:08:40|3811.19|3802.49|3811.15|3802.45|3811.26|3802.56|3811.07|3802.37|29
1641352130000|2022-01-05 03:08:50|3811.38|3802.68|3811.72|3803.02|3812.37|3803.67|3811.38|3802.68|32
1641352140000|2022-01-05 03:09:00|3811.82|3803.12|3812.06|3803.36|3812.26|3803.56|3811.77|3803.07|29
1641352150000|2022-01-05 03:09:10|3811.92|3803.22|3812.05|3803.35|3812.06|3803.36|3811.92|3803.22|32
1641352160000|2022-01-05 03:09:20|3811.92|3803.22|3811.42|3802.72|3812.1|3803.4|3811.42|3802.72|28
1641352170000|2022-01-05 03:09:30|3811.43|3802.73|3811.67|3802.97|3811.77|3803.07|3811.37|3802.67|25
1641352180000|2022-01-05 03:09:40|3811.7|3803|3811.72|3803.02|3811.75|3803.05|3811.32|3802.62|19
1641352190000|2022-01-05 03:09:50|3811.81|3803.11|3811.78|3803.08|3811.81|3803.11|3811.58|3802.88|23
1641352200000|2022-01-05 03:10:00|3811.81|3803.11|3811.6|3802.9|3811.84|3803.14|3811.6|3802.9|15
1641352210000|2022-01-05 03:10:10|3811.62|3802.92|3811.74|3803.04|3812.01|3803.31|3811.38|3802.68|17
1641352220000|2022-01-05 03:10:20|3811.77|3803.07|3812.44|3803.74|3812.44|3803.74|3810.74|3802.04|23
1641352230000|2022-01-05 03:10:30|3812.6|3803.9|3818.59|3809.89|3818.8|3810.1|3812.6|3803.9|35
1641352240000|2022-01-05 03:10:40|3818.65|3809.95|3818.53|3809.83|3819.42|3810.72|3816.85|3808.15|40
1641352250000|2022-01-05 03:10:50|3819.07|3810.37|3817.66|3808.96|3819.13|3810.43|3817.55|3808.85|38
1641352260000|2022-01-05 03:11:00|3817.8|3809.1|3818.27|3809.57|3818.8|3810.1|3817.77|3809.07|38
1641352270000|2022-01-05 03:11:10|3818.19|3809.49|3818.21|3809.51|3818.69|3809.99|3817.89|3809.19|34
1641352280000|2022-01-05 03:11:20|3818.03|3809.33|3816.57|3807.87|3818.04|3809.34|3816.46|3807.76|37
1641352290000|2022-01-05 03:11:30|3816.5|3807.8|3815.48|3806.78|3817.01|3808.31|3815.44|3806.74|38
1641352300000|2022-01-05 03:11:40|3815.46|3806.76|3815.36|3806.66|3816.49|3807.79|3815.18|3806.48|37
1641352310000|2022-01-05 03:11:50|3815.34|3806.64|3816.23|3807.53|3816.31|3807.61|3815.15|3806.45|37
1641352320000|2022-01-05 03:12:00|3816.26|3807.56|3817.43|3808.73|3817.48|3808.78|3815.83|3807.13|32
1641352330000|2022-01-05 03:12:10|3817.41|3808.71|3817.09|3808.39|3817.49|3808.79|3816.78|3808.08|32
1641352340000|2022-01-05 03:12:20|3817.22|3808.52|3817.06|3808.36|3817.22|3808.52|3816.92|3808.22|29
1641352350000|2022-01-05 03:12:30|3817.01|3808.31|3816.97|3808.27|3817.21|3808.51|3816.94|3808.24|27
1641352360000|2022-01-05 03:12:40|3816.99|3808.29|3817.91|3809.21|3817.99|3809.29|3816.99|3808.29|28
1641352370000|2022-01-05 03:12:50|3817.9|3809.2|3817.49|3808.79|3817.93|3809.23|3817.38|3808.68|24
1641352380000|2022-01-05 03:13:00|3817.36|3808.66|3816.26|3807.56|3817.49|3808.79|3816.26|3807.56|20
1641352390000|2022-01-05 03:13:10|3816.39|3807.69|3816.8|3808.1|3817.17|3808.47|3816.32|3807.62|40
1641352400000|2022-01-05 03:13:20|3816.64|3807.94|3816.7|3808|3816.87|3808.17|3816.44|3807.74|36
1641352410000|2022-01-05 03:13:30|3816.67|3807.97|3817.28|3808.58|3817.36|3808.66|3816.67|3807.97|35
1641352420000|2022-01-05 03:13:40|3817.32|3808.62|3818.01|3809.31|3818.63|3809.93|3817.32|3808.62|37
1641352430000|2022-01-05 03:13:50|3817.97|3809.27|3818.48|3809.78|3818.48|3809.78|3817.94|3809.24|31
1641352440000|2022-01-05 03:14:00|3818.71|3810.01|3819.15|3810.45|3819.24|3810.54|3818.61|3809.91|32
1641352450000|2022-01-05 03:14:10|3819.1|3810.4|3818.56|3809.86|3819.11|3810.41|3818.56|3809.86|19
1641352460000|2022-01-05 03:14:20|3818.67|3809.97|3818.55|3809.85|3818.91|3810.21|3818.55|3809.85|27
1641352470000|2022-01-05 03:14:30|3818.56|3809.86|3818.98|3810.28|3818.98|3810.28|3818.5|3809.8|22
1641352480000|2022-01-05 03:14:40|3818.97|3810.27|3819.71|3811.01|3819.76|3811.06|3818.66|3809.96|29
1641352490000|2022-01-05 03:14:50|3819.7|3811|3819.46|3810.76|3819.8|3811.1|3819.45|3810.75|19
1641352500000|2022-01-05 03:15:00|3819.37|3810.67|3819.4|3810.7|3819.61|3810.91|3818.45|3809.75|33
1641352510000|2022-01-05 03:15:10|3819.34|3810.64|3818.79|3810.09|3819.49|3810.79|3818.79|3810.09|23
1641352520000|2022-01-05 03:15:20|3818.78|3810.08|3820.16|3811.46|3820.17|3811.47|3818.61|3809.91|28
1641352530000|2022-01-05 03:15:30|3820.14|3811.44|3822.72|3814.02|3822.72|3814.02|3819.99|3811.29|32
1641352540000|2022-01-05 03:15:40|3822.64|3813.94|3825.72|3817.02|3827.11|3818.41|3822.27|3813.57|37
1641352550000|2022-01-05 03:15:50|3825.74|3817.04|3827.21|3818.51|3827.99|3819.29|3825.4|3816.7|40
1641352560000|2022-01-05 03:16:00|3826.73|3818.03|3827.05|3818.35|3828.51|3819.81|3826.73|3818.03|34
1641352570000|2022-01-05 03:16:10|3827.49|3818.79|3827.77|3819.07|3828.03|3819.33|3827.04|3818.34|39
1641352580000|2022-01-05 03:16:20|3827.72|3819.02|3828.2|3819.5|3828.2|3819.5|3826.73|3818.03|38
1641352590000|2022-01-05 03:16:30|3827.85|3819.15|3826.49|3817.79|3827.85|3819.15|3826.22|3817.52|38
1641352600000|2022-01-05 03:16:40|3826.5|3817.8|3827.53|3818.83|3827.68|3818.98|3826.47|3817.77|35
1641352610000|2022-01-05 03:16:50|3827.61|3818.91|3828.36|3819.66|3828.42|3819.72|3827.61|3818.91|31
1641352620000|2022-01-05 03:17:00|3828.37|3819.67|3828.61|3819.91|3829.32|3820.62|3828.17|3819.47|31
1641352630000|2022-01-05 03:17:10|3828.34|3819.64|3828.75|3820.05|3828.99|3820.29|3828.12|3819.42|33
1641352640000|2022-01-05 03:17:20|3828.73|3820.03|3828.32|3819.62|3828.82|3820.12|3828.32|3819.62|26
1641352650000|2022-01-05 03:17:30|3828.31|3819.61|3830.23|3821.53|3830.6|3821.9|3828.31|3819.61|31
1641352660000|2022-01-05 03:17:40|3830.16|3821.46|3829.4|3820.7|3830.59|3821.89|3829.4|3820.7|33
1641352670000|2022-01-05 03:17:50|3829.41|3820.71|3827.68|3818.98|3829.91|3821.21|3827.68|3818.98|35
1641352680000|2022-01-05 03:18:00|3827.62|3818.92|3824.45|3815.75|3827.62|3818.92|3824.45|3815.75|35
1641352690000|2022-01-05 03:18:10|3825.07|3816.37|3826.03|3817.33|3826.18|3817.48|3825.05|3816.35|33
1641352700000|2022-01-05 03:18:20|3825.87|3817.17|3827.25|3818.55|3827.59|3818.89|3825.87|3817.17|34
1641352710000|2022-01-05 03:18:30|3827.31|3818.61|3826.95|3818.25|3827.41|3818.71|3826.95|3818.25|34
1641352720000|2022-01-05 03:18:40|3826.94|3818.24|3828.04|3819.34|3828.22|3819.52|3826.91|3818.21|34
1641352730000|2022-01-05 03:18:50|3828.05|3819.35|3827.9|3819.2|3828.32|3819.62|3827.61|3818.91|34
1641352740000|2022-01-05 03:19:00|3827.94|3819.24|3827.41|3818.71|3828.67|3819.97|3827.41|3818.71|34
1641352750000|2022-01-05 03:19:10|3827.61|3818.91|3827|3818.3|3827.9|3819.2|3827|3818.3|23
1641352760000|2022-01-05 03:19:20|3827.03|3818.33|3827|3818.3|3827.08|3818.38|3826.97|3818.27|10
1641352770000|2022-01-05 03:19:30|3826.97|3818.27|3825.23|3816.53|3827.08|3818.38|3824.92|3816.22|25
1641352780000|2022-01-05 03:19:40|3825.27|3816.57|3825.18|3816.48|3826.61|3817.91|3825.12|3816.42|29
1641352790000|2022-01-05 03:19:50|3825.19|3816.49|3825.25|3816.55|3825.32|3816.62|3824.72|3816.02|29
1641352800000|2022-01-05 03:20:00|3825.2|3816.5|3824.71|3816.01|3825.22|3816.52|3824.67|3815.97|24
1641352810000|2022-01-05 03:20:10|3824.77|3816.07|3823.28|3814.58|3824.77|3816.07|3823.26|3814.56|23
1641352820000|2022-01-05 03:20:20|3823.24|3814.54|3822.66|3813.96|3823.33|3814.63|3822.66|3813.96|25
1641352830000|2022-01-05 03:20:30|3822.67|3813.97|3823.04|3814.34|3823.09|3814.39|3822.56|3813.86|16
1641352840000|2022-01-05 03:20:40|3823|3814.3|3824.16|3815.46|3824.98|3816.28|3823|3814.3|19
1641352850000|2022-01-05 03:20:50|3824.09|3815.39|3824.39|3815.69|3824.39|3815.69|3824.09|3815.39|15
1641352860000|2022-01-05 03:21:00|3824.34|3815.64|3823.52|3814.82|3824.84|3816.14|3823.52|3814.82|23
1641352870000|2022-01-05 03:21:10|3823.47|3814.77|3824.26|3815.56|3824.29|3815.59|3823.47|3814.77|25
1641352880000|2022-01-05 03:21:20|3824.23|3815.53|3824.44|3815.74|3824.63|3815.93|3824.07|3815.37|33
1641352890000|2022-01-05 03:21:30|3824.47|3815.77|3824.02|3815.32|3824.64|3815.94|3824.01|3815.31|30
1641352900000|2022-01-05 03:21:40|3824.08|3815.38|3824.22|3815.52|3824.32|3815.62|3823.97|3815.27|26
1641352910000|2022-01-05 03:21:50|3824.14|3815.44|3824.17|3815.47|3824.38|3815.68|3824.09|3815.39|26
1641352920000|2022-01-05 03:22:00|3824.2|3815.5|3824.25|3815.55|3824.43|3815.73|3824.09|3815.39|26
1641352930000|2022-01-05 03:22:10|3824.26|3815.56|3824.19|3815.49|3824.29|3815.59|3824.06|3815.36|30
1641352940000|2022-01-05 03:22:20|3824.26|3815.56|3824.29|3815.59|3824.62|3815.92|3824.23|3815.53|12
1641352950000|2022-01-05 03:22:30|3824.21|3815.51|3824.5|3815.8|3824.57|3815.87|3824.06|3815.36|24
1641352960000|2022-01-05 03:22:40|3824.46|3815.76|3823.81|3815.11|3824.78|3816.08|3823.54|3814.84|32
1641352970000|2022-01-05 03:22:50|3823.91|3815.21|3823.74|3815.04|3823.91|3815.21|3823.52|3814.82|29
1641352980000|2022-01-05 03:23:00|3823.82|3815.12|3823.75|3815.05|3823.89|3815.19|3823.41|3814.71|28
1641352990000|2022-01-05 03:23:10|3823.79|3815.09|3823.4|3814.7|3823.98|3815.28|3823.4|3814.7|25
1641353000000|2022-01-05 03:23:20|3823.39|3814.69|3823.68|3814.98|3823.8|3815.1|3823.39|3814.69|28
1641353010000|2022-01-05 03:23:30|3823.87|3815.17|3823.89|3815.19|3823.91|3815.21|3823.48|3814.78|33
1641353020000|2022-01-05 03:23:40|3824.03|3815.33|3823.94|3815.24|3824.21|3815.51|3823.88|3815.18|36
1641353030000|2022-01-05 03:23:50|3824.21|3815.51|3824.17|3815.47|3824.27|3815.57|3823.86|3815.16|38
1641353040000|2022-01-05 03:24:00|3824.16|3815.46|3824.1|3815.4|3824.2|3815.5|3823.8|3815.1|34
1641353050000|2022-01-05 03:24:10|3824.05|3815.35|3823.72|3815.02|3824.09|3815.39|3823.61|3814.91|30
1641353060000|2022-01-05 03:24:20|3823.79|3815.09|3823.31|3814.61|3823.94|3815.24|3823.26|3814.56|28
1641353070000|2022-01-05 03:24:30|3823.32|3814.62|3823.65|3814.95|3823.8|3815.1|3823.27|3814.57|26
1641353080000|2022-01-05 03:24:40|3823.35|3814.65|3823.81|3815.11|3823.93|3815.23|3823.15|3814.45|33
1641353090000|2022-01-05 03:24:50|3823.74|3815.04|3823.81|3815.11|3823.93|3815.23|3823.74|3815.04|12
1641353100000|2022-01-05 03:25:00|3823.48|3814.78|3823.45|3814.75|3823.89|3815.19|3823.07|3814.37|34
1641353110000|2022-01-05 03:25:10|3823.54|3814.84|3822.66|3813.96|3823.71|3815.01|3822.53|3813.83|29
1641353120000|2022-01-05 03:25:20|3822.53|3813.83|3822.39|3813.69|3822.53|3813.83|3822.1|3813.4|27
1641353130000|2022-01-05 03:25:30|3822.4|3813.7|3821.35|3812.65|3822.46|3813.76|3821.35|3812.65|28
1641353140000|2022-01-05 03:25:40|3820.61|3811.91|3821.17|3812.47|3821.37|3812.67|3820.55|3811.85|33
1641353150000|2022-01-05 03:25:50|3821.18|3812.48|3821.2|3812.5|3821.86|3813.16|3821.11|3812.41|34
1641353160000|2022-01-05 03:26:00|3821.21|3812.51|3820.81|3812.11|3821.52|3812.82|3819.79|3811.09|34
1641353170000|2022-01-05 03:26:10|3820.54|3811.84|3820.43|3811.73|3820.83|3812.13|3820.01|3811.31|39
1641353180000|2022-01-05 03:26:20|3820.58|3811.88|3820.69|3811.99|3821.47|3812.77|3820.47|3811.77|36
1641353190000|2022-01-05 03:26:30|3820.55|3811.85|3820.44|3811.74|3821.27|3812.57|3820.33|3811.63|34
1641353200000|2022-01-05 03:26:40|3820.42|3811.72|3820.73|3812.03|3820.73|3812.03|3820.33|3811.63|32
1641353210000|2022-01-05 03:26:50|3820.58|3811.88|3820.63|3811.93|3820.76|3812.06|3820.5|3811.8|32
1641353220000|2022-01-05 03:27:00|3820.49|3811.79|3819.67|3810.97|3820.62|3811.92|3819.67|3810.97|32
1641353230000|2022-01-05 03:27:10|3819.65|3810.95|3819.16|3810.46|3819.77|3811.07|3819.16|3810.46|21
1641353240000|2022-01-05 03:27:20|3819.15|3810.45|3819.94|3811.24|3820.19|3811.49|3819.11|3810.41|34
1641353250000|2022-01-05 03:27:30|3819.67|3810.97|3820.31|3811.61|3820.43|3811.73|3819.41|3810.71|36
1641353260000|2022-01-05 03:27:40|3820.24|3811.54|3820.11|3811.41|3820.33|3811.63|3819.91|3811.21|34
1641353270000|2022-01-05 03:27:50|3820.21|3811.51|3820.06|3811.36|3820.33|3811.63|3819.96|3811.26|34
1641353280000|2022-01-05 03:28:00|3820.12|3811.42|3820.18|3811.48|3820.31|3811.61|3819.88|3811.18|29
1641353290000|2022-01-05 03:28:10|3820.14|3811.44|3819.99|3811.29|3820.18|3811.48|3819.79|3811.09|17
1641353300000|2022-01-05 03:28:20|3820|3811.3|3819.73|3811.03|3820.14|3811.44|3819.66|3810.96|25
1641353310000|2022-01-05 03:28:30|3819.61|3810.91|3819.1|3810.4|3820.09|3811.39|3819.1|3810.4|29
1641353320000|2022-01-05 03:28:40|3819.16|3810.46|3819.62|3810.92|3819.8|3811.1|3819.15|3810.45|27
1641353330000|2022-01-05 03:28:50|3819.64|3810.94|3818.61|3809.91|3819.64|3810.94|3818.53|3809.83|24
1641353340000|2022-01-05 03:29:00|3818.64|3809.94|3818.38|3809.68|3818.67|3809.97|3817.65|3808.95|31
1641353350000|2022-01-05 03:29:10|3817.54|3808.84|3817.81|3809.11|3818.51|3809.81|3817.21|3808.51|35
1641353360000|2022-01-05 03:29:20|3817.75|3809.05|3818.59|3809.89|3818.92|3810.22|3817.54|3808.84|37
1641353370000|2022-01-05 03:29:30|3818.38|3809.68|3818.75|3810.05|3818.95|3810.25|3818.17|3809.47|39
1641353380000|2022-01-05 03:29:40|3818.71|3810.01|3819.38|3810.68|3819.38|3810.68|3818.7|3810|33
1641353390000|2022-01-05 03:29:50|3819.41|3810.71|3818.93|3810.23|3819.71|3811.01|3818.93|3810.23|31
1641353400000|2022-01-05 03:30:00|3818.46|3809.76|3818.37|3809.67|3818.46|3809.76|3817.48|3808.78|38
1641353410000|2022-01-05 03:30:10|3818.26|3809.56|3819.14|3810.44|3819.89|3811.19|3818.12|3809.42|39
1641353420000|2022-01-05 03:30:20|3819.12|3810.42|3819.19|3810.49|3819.24|3810.54|3818.95|3810.25|35
1641353430000|2022-01-05 03:30:30|3819.08|3810.38|3818.99|3810.29|3819.23|3810.53|3818.91|3810.21|27
1641353440000|2022-01-05 03:30:40|3818.93|3810.23|3818.89|3810.19|3819.23|3810.53|3818.56|3809.86|33
1641353450000|2022-01-05 03:30:50|3818.81|3810.11|3818.19|3809.49|3819.63|3810.93|3818.19|3809.49|39
1641353460000|2022-01-05 03:31:00|3818.45|3809.75|3818.4|3809.7|3818.55|3809.85|3818.25|3809.55|32
1641353470000|2022-01-05 03:31:10|3818.49|3809.79|3818.76|3810.06|3818.76|3810.06|3818.41|3809.71|23
1641353480000|2022-01-05 03:31:20|3818.77|3810.07|3818.78|3810.08|3818.79|3810.09|3818.76|3810.06|9
1641353490000|2022-01-05 03:31:30|3818.76|3810.06|3818.96|3810.26|3818.96|3810.26|3818.76|3810.06|12
1641353500000|2022-01-05 03:31:40|3818.97|3810.27|3818.48|3809.78|3818.97|3810.27|3818.39|3809.69|16
1641353510000|2022-01-05 03:31:50|3818.39|3809.69|3818.26|3809.56|3818.48|3809.78|3817.72|3809.02|23
1641353520000|2022-01-05 03:32:00|3818.24|3809.54|3817.06|3808.36|3818.48|3809.78|3816.75|3808.05|30
1641353530000|2022-01-05 03:32:10|3817.22|3808.52|3817.58|3808.88|3818.08|3809.38|3816.6|3807.9|32
1641353540000|2022-01-05 03:32:20|3817.55|3808.85|3817.11|3808.41|3817.66|3808.96|3816.7|3808|37
1641353550000|2022-01-05 03:32:30|3817.12|3808.42|3816.59|3807.89|3817.27|3808.57|3816.28|3807.58|30
1641353560000|2022-01-05 03:32:40|3816.15|3807.45|3816.99|3808.29|3817.12|3808.42|3815.6|3806.9|30
1641353570000|2022-01-05 03:32:50|3816.96|3808.26|3816.78|3808.08|3817.06|3808.36|3816.78|3808.08|36
1641353580000|2022-01-05 03:33:00|3816.72|3808.02|3816.55|3807.85|3816.9|3808.2|3816.55|3807.85|33
1641353590000|2022-01-05 03:33:10|3816.46|3807.76|3816.61|3807.91|3816.74|3808.04|3816.27|3807.57|34
1641353600000|2022-01-05 03:33:20|3816.58|3807.88|3816.92|3808.22|3817.04|3808.34|3816.4|3807.7|32
1641353610000|2022-01-05 03:33:30|3816.87|3808.17|3816.96|3808.26|3817.64|3808.94|3816.78|3808.08|36
1641353620000|2022-01-05 03:33:40|3816.94|3808.24|3817.12|3808.42|3817.36|3808.66|3816.87|3808.17|34
1641353630000|2022-01-05 03:33:50|3817.26|3808.56|3817.31|3808.61|3817.41|3808.71|3817.2|3808.5|34
1641353640000|2022-01-05 03:34:00|3817.23|3808.53|3816.42|3807.72|3817.4|3808.7|3816.3|3807.6|32
1641353650000|2022-01-05 03:34:10|3816.54|3807.84|3816.61|3807.91|3816.84|3808.14|3816.28|3807.58|25
1641353660000|2022-01-05 03:34:20|3816.63|3807.93|3816.69|3807.99|3816.79|3808.09|3816.47|3807.77|30
1641353670000|2022-01-05 03:34:30|3816.7|3808|3816.83|3808.13|3817.01|3808.31|3816.66|3807.96|36
1641353680000|2022-01-05 03:34:40|3816.81|3808.11|3816.86|3808.16|3816.91|3808.21|3816.69|3807.99|28
1641353690000|2022-01-05 03:34:50|3816.75|3808.05|3816.91|3808.21|3817|3808.3|3816.65|3807.95|31
1641353700000|2022-01-05 03:35:00|3816.95|3808.25|3816.9|3808.2|3817.04|3808.34|3816.77|3808.07|33
1641353710000|2022-01-05 03:35:10|3816.86|3808.16|3816.89|3808.19|3817|3808.3|3816.73|3808.03|32
1641353720000|2022-01-05 03:35:20|3816.9|3808.2|3816.65|3807.95|3816.9|3808.2|3816.65|3807.95|20
1641353730000|2022-01-05 03:35:30|3816.8|3808.1|3816.68|3807.98|3816.81|3808.11|3816.48|3807.78|19
1641353740000|2022-01-05 03:35:40|3816.59|3807.89|3816.82|3808.12|3816.85|3808.15|3816.59|3807.89|18
1641353750000|2022-01-05 03:35:50|3816.73|3808.03|3816.43|3807.73|3816.75|3808.05|3816.43|3807.73|21
1641353760000|2022-01-05 03:36:00|3816.45|3807.75|3816.53|3807.83|3817.33|3808.63|3816.45|3807.75|31
1641353770000|2022-01-05 03:36:10|3816.48|3807.78|3816.03|3807.33|3816.58|3807.88|3815.97|3807.27|34
1641353780000|2022-01-05 03:36:20|3816.04|3807.34|3815.82|3807.12|3816.37|3807.67|3815.81|3807.11|22
1641353790000|2022-01-05 03:36:30|3815.91|3807.21|3815.32|3806.62|3815.91|3807.21|3815.24|3806.54|27
1641353800000|2022-01-05 03:36:40|3814.99|3806.29|3815.2|3806.5|3815.44|3806.74|3814.7|3806|28
1641353810000|2022-01-05 03:36:50|3814.77|3806.07|3815.54|3806.84|3815.69|3806.99|3814.77|3806.07|31
1641353820000|2022-01-05 03:37:00|3815.34|3806.64|3816.61|3807.91|3816.9|3808.2|3815.34|3806.64|26
1641353830000|2022-01-05 03:37:10|3816.6|3807.9|3815.59|3806.89|3816.6|3807.9|3815.59|3806.89|21
1641353840000|2022-01-05 03:37:20|3815.57|3806.87|3816.29|3807.59|3816.38|3807.68|3815.57|3806.87|22
1641353850000|2022-01-05 03:37:30|3816.2|3807.5|3816.27|3807.57|3816.27|3807.57|3816.2|3807.5|16
1641353860000|2022-01-05 03:37:40|3816.21|3807.51|3816.29|3807.59|3816.29|3807.59|3815.82|3807.12|22
1641353870000|2022-01-05 03:37:50|3816.35|3807.65|3816.46|3807.76|3816.46|3807.76|3815.97|3807.27|30
1641353880000|2022-01-05 03:38:00|3816.35|3807.65|3816.76|3808.06|3816.91|3808.21|3816.1|3807.4|28
1641353890000|2022-01-05 03:38:10|3816.72|3808.02|3816.33|3807.63|3816.96|3808.26|3816.17|3807.47|35
1641353900000|2022-01-05 03:38:20|3816.34|3807.64|3816.03|3807.33|3816.44|3807.74|3816.03|3807.33|16
1641353910000|2022-01-05 03:38:30|3815.9|3807.2|3815.98|3807.28|3816.05|3807.35|3815.75|3807.05|24
1641353920000|2022-01-05 03:38:40|3815.79|3807.09|3816.24|3807.54|3816.24|3807.54|3815.58|3806.88|19
1641353930000|2022-01-05 03:38:50|3816.25|3807.55|3815.62|3806.92|3816.25|3807.55|3815.6|3806.9|6
1641353940000|2022-01-05 03:39:00|3815.73|3807.03|3816.54|3807.84|3816.58|3807.88|3815.68|3806.98|24
1641353950000|2022-01-05 03:39:10|3816.52|3807.82|3816.54|3807.84|3816.71|3808.01|3816.45|3807.75|22
1641353960000|2022-01-05 03:39:20|3816.55|3807.85|3815.98|3807.28|3816.56|3807.86|3815.48|3806.78|25
1641353970000|2022-01-05 03:39:30|3815.92|3807.22|3815.88|3807.18|3815.98|3807.28|3815.49|3806.79|28
1641353980000|2022-01-05 03:39:40|3815.65|3806.95|3815.74|3807.04|3815.9|3807.2|3815.64|3806.94|18
1641353990000|2022-01-05 03:39:50|3815.75|3807.05|3815.57|3806.87|3815.75|3807.05|3815.57|3806.87|13
1641354000000|2022-01-05 03:40:00|3815.58|3806.88|3815.17|3806.47|3815.58|3806.88|3815.14|3806.44|12
1641354010000|2022-01-05 03:40:10|3815.15|3806.45|3815.17|3806.47|3815.17|3806.47|3815.15|3806.45|4
1641354020000|2022-01-05 03:40:20|3815.18|3806.48|3815.1|3806.4|3815.22|3806.52|3815.1|3806.4|8
1641354030000|2022-01-05 03:40:30|3815.09|3806.39|3815.1|3806.4|3815.13|3806.43|3815.05|3806.35|14
1641354040000|2022-01-05 03:40:40|3815.21|3806.51|3815.87|3807.17|3815.87|3807.17|3815.15|3806.45|10
1641354050000|2022-01-05 03:40:50|3815.9|3807.2|3815.52|3806.82|3816.02|3807.32|3815.43|3806.73|34
1641354060000|2022-01-05 03:41:00|3815.48|3806.78|3814.28|3805.58|3815.48|3806.78|3814.12|3805.42|38
1641354070000|2022-01-05 03:41:10|3814.25|3805.55|3814.04|3805.34|3814.29|3805.59|3814.03|3805.33|30
1641354080000|2022-01-05 03:41:20|3814.12|3805.42|3814.25|3805.55|3814.25|3805.55|3814.09|3805.39|24
1641354090000|2022-01-05 03:41:30|3814.16|3805.46|3814.15|3805.45|3814.24|3805.54|3813.9|3805.2|26
1641354100000|2022-01-05 03:41:40|3814.2|3805.5|3814.12|3805.42|3814.2|3805.5|3814.12|3805.42|10
1641354110000|2022-01-05 03:41:50|3814.08|3805.38|3814.87|3806.17|3814.97|3806.27|3814.07|3805.37|31
1641354120000|2022-01-05 03:42:00|3814.78|3806.08|3814.81|3806.11|3814.97|3806.27|3814.51|3805.81|22
1641354130000|2022-01-05 03:42:10|3814.88|3806.18|3815.28|3806.58|3815.51|3806.81|3814.63|3805.93|29
1641354140000|2022-01-05 03:42:20|3815.17|3806.47|3815.29|3806.59|3815.4|3806.7|3814.66|3805.96|29
1641354150000|2022-01-05 03:42:30|3814.66|3805.96|3815.19|3806.49|3815.67|3806.97|3814.66|3805.96|28
1641354160000|2022-01-05 03:42:40|3815.2|3806.5|3815.48|3806.78|3815.52|3806.82|3815.2|3806.5|22
1641354170000|2022-01-05 03:42:50|3815.46|3806.76|3815.53|3806.83|3815.53|3806.83|3815.37|3806.67|22
1641354180000|2022-01-05 03:43:00|3815.49|3806.79|3815.56|3806.86|3815.57|3806.87|3815.49|3806.79|18
1641354190000|2022-01-05 03:43:10|3815.55|3806.85|3815.54|3806.84|3815.55|3806.85|3815.53|3806.83|4
1641354200000|2022-01-05 03:43:20|3815.55|3806.85|3816.16|3807.46|3816.34|3807.64|3815.55|3806.85|14
1641354210000|2022-01-05 03:43:30|3816.08|3807.38|3816.63|3807.93|3816.63|3807.93|3815.9|3807.2|37
1641354220000|2022-01-05 03:43:40|3816.58|3807.88|3815.95|3807.25|3816.58|3807.88|3815.95|3807.25|28
1641354230000|2022-01-05 03:43:50|3815.94|3807.24|3815.78|3807.08|3815.96|3807.26|3815.78|3807.08|25
1641354240000|2022-01-05 03:44:00|3815.94|3807.24|3815.72|3807.02|3815.96|3807.26|3815.72|3807.02|30
1641354250000|2022-01-05 03:44:10|3815.71|3807.01|3816.44|3807.74|3816.46|3807.76|3815.71|3807.01|12
1641354260000|2022-01-05 03:44:20|3816.45|3807.75|3816.39|3807.69|3816.53|3807.83|3816.14|3807.44|27
1641354270000|2022-01-05 03:44:30|3816.35|3807.65|3816.5|3807.8|3816.52|3807.82|3816.34|3807.64|27
1641354280000|2022-01-05 03:44:40|3816.51|3807.81|3816.28|3807.58|3816.51|3807.81|3815.9|3807.2|20
1641354290000|2022-01-05 03:44:50|3816.33|3807.63|3816.25|3807.55|3816.38|3807.68|3815.9|3807.2|30
1641354300000|2022-01-05 03:45:00|3816.26|3807.56|3816.32|3807.62|3816.34|3807.64|3816.08|3807.38|25
1641354310000|2022-01-05 03:45:10|3816.31|3807.61|3816.27|3807.57|3816.38|3807.68|3815.72|3807.02|31
1641354320000|2022-01-05 03:45:20|3815.7|3807|3816.31|3807.61|3816.38|3807.68|3815.64|3806.94|23
1641354330000|2022-01-05 03:45:30|3816.25|3807.55|3816.15|3807.45|3816.36|3807.66|3815.62|3806.92|19
1641354340000|2022-01-05 03:45:40|3816.28|3807.58|3816.34|3807.64|3816.42|3807.72|3816.14|3807.44|21
1641354350000|2022-01-05 03:45:50|3815.95|3807.25|3816.24|3807.54|3816.4|3807.7|3815.52|3806.82|20
1641354360000|2022-01-05 03:46:00|3816.27|3807.57|3816.26|3807.56|3816.35|3807.65|3816.17|3807.47|18
1641354370000|2022-01-05 03:46:10|3816.58|3807.88|3815.52|3806.82|3816.58|3807.88|3815.52|3806.82|7
1641354380000|2022-01-05 03:46:20|3815.53|3806.83|3816|3807.3|3816|3807.3|3815.53|3806.83|5
1641354390000|2022-01-05 03:46:30|3816.02|3807.32|3815.44|3806.74|3816.15|3807.45|3815.43|3806.73|14
1641354400000|2022-01-05 03:46:40|3815.42|3806.72|3815.42|3806.72|3815.42|3806.72|3815.41|3806.71|3
1641354410000|2022-01-05 03:46:50|3815.52|3806.82|3815.51|3806.81|3815.52|3806.82|3815.51|3806.81|2
1641354420000|2022-01-05 03:47:00|3815.45|3806.75|3815.52|3806.82|3815.52|3806.82|3815.44|3806.74|16
1641354430000|2022-01-05 03:47:10|3815.51|3806.81|3815.79|3807.09|3815.87|3807.17|3815.51|3806.81|23
1641354440000|2022-01-05 03:47:20|3815.87|3807.17|3816.63|3807.93|3816.66|3807.96|3815.54|3806.84|30
1641354450000|2022-01-05 03:47:30|3816.78|3808.08|3817.46|3808.76|3817.46|3808.76|3816.52|3807.82|29
1641354460000|2022-01-05 03:47:40|3817.25|3808.55|3817.18|3808.48|3817.49|3808.79|3816.84|3808.14|35
1641354470000|2022-01-05 03:47:50|3817.27|3808.57|3817.52|3808.82|3817.71|3809.01|3817.15|3808.45|33
1641354480000|2022-01-05 03:48:00|3817.5|3808.8|3818.84|3810.14|3819|3810.3|3817.42|3808.72|35
1641354490000|2022-01-05 03:48:10|3818.9|3810.2|3818.86|3810.16|3818.98|3810.28|3818.84|3810.14|28
1641354500000|2022-01-05 03:48:20|3818.89|3810.19|3818.68|3809.98|3818.97|3810.27|3818.68|3809.98|33
1641354510000|2022-01-05 03:48:30|3818.56|3809.86|3819.55|3810.85|3819.56|3810.86|3818.52|3809.82|35
1641354520000|2022-01-05 03:48:40|3819.53|3810.83|3818.83|3810.13|3819.56|3810.86|3818.83|3810.13|29
1641354530000|2022-01-05 03:48:50|3819|3810.3|3819.09|3810.39|3819.22|3810.52|3818.83|3810.13|25
1641354540000|2022-01-05 03:49:00|3819.18|3810.48|3819.16|3810.46|3819.22|3810.52|3818.91|3810.21|21
1641354550000|2022-01-05 03:49:10|3818.85|3810.15|3818.36|3809.66|3818.85|3810.15|3817.37|3808.67|30
1641354560000|2022-01-05 03:49:20|3818.35|3809.65|3818.71|3810.01|3819.14|3810.44|3818.2|3809.5|24
1641354570000|2022-01-05 03:49:30|3818.64|3809.94|3818.48|3809.78|3818.64|3809.94|3818.18|3809.48|17
1641354580000|2022-01-05 03:49:40|3818.49|3809.79|3817.57|3808.87|3818.57|3809.87|3817.39|3808.69|23
1641354590000|2022-01-05 03:49:50|3818.07|3809.37|3818.08|3809.38|3818.08|3809.38|3817.59|3808.89|31
1641354600000|2022-01-05 03:50:00|3818.2|3809.5|3818.54|3809.84|3818.56|3809.86|3818.17|3809.47|28
1641354610000|2022-01-05 03:50:10|3818.51|3809.81|3818.96|3810.26|3819.31|3810.61|3818.3|3809.6|33
1641354620000|2022-01-05 03:50:20|3818.97|3810.27|3819.07|3810.37|3819.12|3810.42|3818.96|3810.26|8
1641354630000|2022-01-05 03:50:30|3819.09|3810.39|3818.72|3810.02|3819.22|3810.52|3818.7|3810|20
1641354640000|2022-01-05 03:50:40|3818.86|3810.16|3819.45|3810.75|3819.66|3810.96|3818.81|3810.11|28
1641354650000|2022-01-05 03:50:50|3819.48|3810.78|3819.56|3810.86|3819.69|3810.99|3819.47|3810.77|28
1641354660000|2022-01-05 03:51:00|3819.59|3810.89|3819.29|3810.59|3819.67|3810.97|3819.26|3810.56|24
1641354670000|2022-01-05 03:51:10|3819.4|3810.7|3819.52|3810.82|3819.66|3810.96|3819.3|3810.6|30
1641354680000|2022-01-05 03:51:20|3819.58|3810.88|3819.16|3810.46|3819.71|3811.01|3819.07|3810.37|33
1641354690000|2022-01-05 03:51:30|3819.38|3810.68|3819.01|3810.31|3819.49|3810.79|3818.99|3810.29|29
1641354700000|2022-01-05 03:51:40|3819.03|3810.33|3818.61|3809.91|3819.04|3810.34|3818.61|3809.91|19
1641354710000|2022-01-05 03:51:50|3818.7|3810|3818.95|3810.25|3819.03|3810.33|3818.67|3809.97|23
1641354720000|2022-01-05 03:52:00|3819.25|3810.55|3818.76|3810.06|3819.25|3810.55|3818.6|3809.9|22
1641354730000|2022-01-05 03:52:10|3818.75|3810.05|3818.8|3810.1|3818.89|3810.19|3818.71|3810.01|21
1641354740000|2022-01-05 03:52:20|3818.81|3810.11|3819.04|3810.34|3819.25|3810.55|3818.78|3810.08|34
1641354750000|2022-01-05 03:52:30|3819.06|3810.36|3819.13|3810.43|3819.13|3810.43|3818.53|3809.83|18
1641354760000|2022-01-05 03:52:40|3819.19|3810.49|3819|3810.3|3819.28|3810.58|3819|3810.3|26
1641354770000|2022-01-05 03:52:50|3819.03|3810.33|3817.48|3808.78|3819.03|3810.33|3817.4|3808.7|33
1641354780000|2022-01-05 03:53:00|3817.49|3808.79|3817.17|3808.47|3817.87|3809.17|3817.17|3808.47|30
1641354790000|2022-01-05 03:53:10|3817.15|3808.45|3817.14|3808.44|3817.47|3808.77|3817.12|3808.42|17
1641354800000|2022-01-05 03:53:20|3817.38|3808.68|3817.02|3808.32|3817.62|3808.92|3817.02|3808.32|23
1641354810000|2022-01-05 03:53:30|3817.4|3808.7|3817.32|3808.62|3817.44|3808.74|3816.91|3808.21|24
1641354820000|2022-01-05 03:53:40|3817.09|3808.39|3817.09|3808.39|3817.39|3808.69|3816.87|3808.17|13
1641354830000|2022-01-05 03:53:50|3817.03|3808.33|3816.93|3808.23|3817.04|3808.34|3816.77|3808.07|16
1641354840000|2022-01-05 03:54:00|3816.94|3808.24|3816.9|3808.2|3816.99|3808.29|3816.9|3808.2|4
1641354850000|2022-01-05 03:54:10|3817.17|3808.47|3816.92|3808.22|3817.17|3808.47|3816.92|3808.22|10
1641354860000|2022-01-05 03:54:20|3816.93|3808.23|3817.5|3808.8|3817.71|3809.01|3816.93|3808.23|24
1641354870000|2022-01-05 03:54:30|3817.88|3809.18|3817.54|3808.84|3817.88|3809.18|3817.5|3808.8|4
1641354880000|2022-01-05 03:54:40|3817.5|3808.8|3817.36|3808.66|3817.8|3809.1|3817.33|3808.63|22
1641354890000|2022-01-05 03:54:50|3817.38|3808.68|3817.83|3809.13|3817.93|3809.23|3817.38|3808.68|29
1641354900000|2022-01-05 03:55:00|3817.93|3809.23|3817.79|3809.09|3817.93|3809.23|3817.55|3808.85|24
1641354910000|2022-01-05 03:55:10|3817.68|3808.98|3817.52|3808.82|3817.9|3809.2|3817.52|3808.82|21
1641354920000|2022-01-05 03:55:20|3817.55|3808.85|3817.91|3809.21|3817.95|3809.25|3817.55|3808.85|4
1641354930000|2022-01-05 03:55:30|3817.81|3809.11|3817.28|3808.58|3817.81|3809.11|3817.28|3808.58|9
1641354940000|2022-01-05 03:55:40|3817.29|3808.59|3817.45|3808.75|3817.62|3808.92|3817.28|3808.58|20
1641354950000|2022-01-05 03:55:50|3817.43|3808.73|3817.36|3808.66|3817.43|3808.73|3817.23|3808.53|8
1641354960000|2022-01-05 03:56:00|3817.29|3808.59|3816.74|3808.04|3817.32|3808.62|3816.74|3808.04|11
1641354970000|2022-01-05 03:56:10|3816.75|3808.05|3816.75|3808.05|3816.76|3808.06|3816.74|3808.04|11
1641354980000|2022-01-05 03:56:20|3816.77|3808.07|3816.8|3808.1|3816.85|3808.15|3816.73|3808.03|8
1641354990000|2022-01-05 03:56:30|3816.75|3808.05|3816.75|3808.05|3816.78|3808.08|3816.7|3808|13
1641355000000|2022-01-05 03:56:40|3816.76|3808.06|3816.76|3808.06|3816.76|3808.06|3816.75|3808.05|3
1641355010000|2022-01-05 03:56:50|3816.77|3808.07|3816.77|3808.07|3816.77|3808.07|3816.77|3808.07|1
1641355020000|2022-01-05 03:57:00|3817.21|3808.51|3816.84|3808.14|3817.22|3808.52|3816.84|3808.14|6
1641355030000|2022-01-05 03:57:10|3817.86|3809.16|3816.84|3808.14|3817.86|3809.16|3816.84|3808.14|2
1641355040000|2022-01-05 03:57:20|3816.82|3808.12|3816.47|3807.77|3816.82|3808.12|3816.04|3807.34|7
1641355050000|2022-01-05 03:57:30|3816.46|3807.76|3815.5|3806.8|3816.63|3807.93|3815.41|3806.71|22
1641355060000|2022-01-05 03:57:40|3815.49|3806.79|3816.15|3807.45|3816.79|3808.09|3815.47|3806.77|23
1641355070000|2022-01-05 03:57:50|3816.1|3807.4|3814.71|3806.01|3816.14|3807.44|3814.71|3806.01|17
1641355080000|2022-01-05 03:58:00|3814.79|3806.09|3813.84|3805.14|3814.79|3806.09|3813.84|3805.14|13
1641355090000|2022-01-05 03:58:10|3813.72|3805.02|3813.59|3804.89|3813.72|3805.02|3813.27|3804.57|15
1641355100000|2022-01-05 03:58:20|3813.61|3804.91|3813.44|3804.74|3813.61|3804.91|3813.27|3804.57|11
1641355110000|2022-01-05 03:58:30|3813.39|3804.69|3813.75|3805.05|3813.81|3805.11|3813.39|3804.69|11
1641355120000|2022-01-05 03:58:40|3813.86|3805.16|3813.66|3804.96|3813.93|3805.23|3813.41|3804.71|23
1641355130000|2022-01-05 03:58:50|3813.6|3804.9|3813.74|3805.04|3813.82|3805.12|3813.46|3804.76|20
1641355140000|2022-01-05 03:59:00|3813.75|3805.05|3814.87|3806.17|3815.63|3806.93|3813.75|3805.05|33
1641355150000|2022-01-05 03:59:10|3814.62|3805.92|3814.24|3805.54|3814.62|3805.92|3813.99|3805.29|17
1641355160000|2022-01-05 03:59:20|3814.25|3805.55|3814.06|3805.36|3814.25|3805.55|3813.99|3805.29|14
1641355170000|2022-01-05 03:59:30|3814.04|3805.34|3814.36|3805.66|3814.75|3806.05|3813.99|3805.29|26
1641355180000|2022-01-05 03:59:40|3814.34|3805.64|3814.08|3805.38|3814.36|3805.66|3814.02|3805.32|15
1641355190000|2022-01-05 03:59:50|3814.02|3805.32|3814.17|3805.47|3814.22|3805.52|3814.02|3805.32|8
1641355200000|2022-01-05 04:00:00|3814.21|3805.51|3814.09|3805.39|3814.25|3805.55|3814.01|3805.31|22
1641355210000|2022-01-05 04:00:10|3814.1|3805.4|3814.64|3805.94|3814.64|3805.94|3814.04|3805.34|25
1641355220000|2022-01-05 04:00:20|3814.73|3806.03|3813.46|3804.76|3814.86|3806.16|3813.46|3804.76|36
1641355230000|2022-01-05 04:00:30|3813.67|3804.97|3812.9|3804.2|3814.3|3805.6|3812.9|3804.2|22
1641355240000|2022-01-05 04:00:40|3813.61|3804.91|3812.34|3803.64|3814.12|3805.42|3812.12|3803.42|16
1641355250000|2022-01-05 04:00:50|3812.96|3804.26|3812.97|3804.27|3813.12|3804.42|3812.4|3803.7|24
1641355260000|2022-01-05 04:01:00|3812.9|3804.2|3811.67|3802.97|3813.16|3804.46|3811.52|3802.82|25
1641355270000|2022-01-05 04:01:10|3811.69|3802.99|3811.34|3802.64|3811.98|3803.28|3811.34|3802.64|28
1641355280000|2022-01-05 04:01:20|3811.49|3802.79|3811.67|3802.97|3811.87|3803.17|3811.42|3802.72|12
1641355290000|2022-01-05 04:01:30|3811.25|3802.55|3809.69|3800.99|3811.25|3802.55|3809.58|3800.88|31
1641355300000|2022-01-05 04:01:40|3809.83|3801.13|3809.34|3800.64|3810.14|3801.44|3809.23|3800.53|31
1641355310000|2022-01-05 04:01:50|3809.6|3800.9|3809.63|3800.93|3809.63|3800.93|3809.29|3800.59|33
1641355320000|2022-01-05 04:02:00|3809.86|3801.16|3810.2|3801.5|3810.79|3802.09|3809.75|3801.05|39
1641355330000|2022-01-05 04:02:10|3810.02|3801.32|3809.59|3800.89|3810.12|3801.42|3809.1|3800.4|27
1641355340000|2022-01-05 04:02:20|3809.57|3800.87|3809.19|3800.49|3809.68|3800.98|3809.19|3800.49|11
1641355350000|2022-01-05 04:02:30|3809.39|3800.69|3809.4|3800.7|3809.55|3800.85|3809.31|3800.61|17
1641355360000|2022-01-05 04:02:40|3809.39|3800.69|3809.36|3800.66|3809.53|3800.83|3809.25|3800.55|24
1641355370000|2022-01-05 04:02:50|3809.39|3800.69|3809.93|3801.23|3810.14|3801.44|3809.39|3800.69|29
1641355380000|2022-01-05 04:03:00|3809.96|3801.26|3810.15|3801.45|3810.23|3801.53|3809.96|3801.26|21
1641355390000|2022-01-05 04:03:10|3810.14|3801.44|3810.12|3801.42|3810.31|3801.61|3809.89|3801.19|30
1641355400000|2022-01-05 04:03:20|3810.1|3801.4|3810.07|3801.37|3810.19|3801.49|3809.82|3801.12|34
1641355410000|2022-01-05 04:03:30|3810.17|3801.47|3810.1|3801.4|3810.17|3801.47|3809.88|3801.18|27
1641355420000|2022-01-05 04:03:40|3810.12|3801.42|3810|3801.3|3810.15|3801.45|3809.93|3801.23|9
1641355430000|2022-01-05 04:03:50|3808.99|3800.29|3810.45|3801.75|3810.45|3801.75|3808.99|3800.29|4
1641355440000|2022-01-05 04:04:00|3810.17|3801.47|3810.09|3801.39|3810.17|3801.47|3809.87|3801.17|24
1641355450000|2022-01-05 04:04:10|3810.1|3801.4|3809.88|3801.18|3810.11|3801.41|3809.86|3801.16|17
1641355460000|2022-01-05 04:04:20|3810.01|3801.31|3810.09|3801.39|3810.09|3801.39|3809.92|3801.22|19
1641355470000|2022-01-05 04:04:30|3809.92|3801.22|3809.95|3801.25|3810.64|3801.94|3809.89|3801.19|29
1641355480000|2022-01-05 04:04:40|3810.01|3801.31|3810.26|3801.56|3810.47|3801.77|3809.53|3800.83|26
1641355490000|2022-01-05 04:04:50|3810.13|3801.43|3809.73|3801.03|3810.36|3801.66|3809.7|3801|24
1641355500000|2022-01-05 04:05:00|3809.7|3801|3809.69|3800.99|3809.73|3801.03|3809.51|3800.81|34
1641355510000|2022-01-05 04:05:10|3809.68|3800.98|3809.99|3801.29|3810.01|3801.31|3809|3800.3|28
1641355520000|2022-01-05 04:05:20|3809.91|3801.21|3810.32|3801.62|3810.55|3801.85|3809.24|3800.54|28
1641355530000|2022-01-05 04:05:30|3809.86|3801.16|3810.06|3801.36|3810.12|3801.42|3809.86|3801.16|21
1641355540000|2022-01-05 04:05:40|3810.02|3801.32|3809.96|3801.26|3810.11|3801.41|3809.87|3801.17|23
1641355550000|2022-01-05 04:05:50|3809.95|3801.25|3809.85|3801.15|3809.98|3801.28|3809.85|3801.15|20
1641355560000|2022-01-05 04:06:00|3809.84|3801.14|3809.92|3801.22|3810.06|3801.36|3809.83|3801.13|20
1641355570000|2022-01-05 04:06:10|3809.93|3801.23|3809.8|3801.1|3810.6|3801.9|3809.47|3800.77|23
1641355580000|2022-01-05 04:06:20|3810.09|3801.39|3809.95|3801.25|3810.57|3801.87|3809.55|3800.85|28
1641355590000|2022-01-05 04:06:30|3809.94|3801.24|3810.16|3801.46|3810.27|3801.57|3809.55|3800.85|28
1641355600000|2022-01-05 04:06:40|3810.18|3801.48|3809.05|3800.35|3810.18|3801.48|3809.05|3800.35|26
1641355610000|2022-01-05 04:06:50|3809.07|3800.37|3807.65|3798.95|3809.07|3800.37|3807.65|3798.95|12
1641355620000|2022-01-05 04:07:00|3807.58|3798.88|3808.04|3799.34|3808.18|3799.48|3807.58|3798.88|8
1641355630000|2022-01-05 04:07:10|3808.05|3799.35|3809|3800.3|3809.05|3800.35|3808|3799.3|25
1641355640000|2022-01-05 04:07:20|3808.85|3800.15|3808.2|3799.5|3809.11|3800.41|3808.14|3799.44|34
1641355650000|2022-01-05 04:07:30|3808.11|3799.41|3807.58|3798.88|3808.22|3799.52|3807.46|3798.76|28
1641355660000|2022-01-05 04:07:40|3807.52|3798.82|3809.01|3800.31|3809.09|3800.39|3807.52|3798.82|19
1641355670000|2022-01-05 04:07:50|3808.78|3800.08|3809.15|3800.45|3809.27|3800.57|3808.76|3800.06|22
1641355680000|2022-01-05 04:08:00|3809.12|3800.42|3809.16|3800.46|3809.28|3800.58|3809.07|3800.37|20
1641355690000|2022-01-05 04:08:10|3809.18|3800.48|3809.45|3800.75|3809.65|3800.95|3809.12|3800.42|22
1641355700000|2022-01-05 04:08:20|3809.44|3800.74|3810.35|3801.65|3810.35|3801.65|3809.34|3800.64|18
1641355710000|2022-01-05 04:08:30|3810.34|3801.64|3810.36|3801.66|3810.49|3801.79|3810.2|3801.5|29
1641355720000|2022-01-05 04:08:40|3810.38|3801.68|3810.67|3801.97|3810.9|3802.2|3810.38|3801.68|30
1641355730000|2022-01-05 04:08:50|3810.61|3801.91|3810.72|3802.02|3810.79|3802.09|3810.52|3801.82|24
1641355740000|2022-01-05 04:09:00|3810.71|3802.01|3810.55|3801.85|3810.85|3802.15|3810.47|3801.77|22
1641355750000|2022-01-05 04:09:10|3810.75|3802.05|3810.83|3802.13|3810.83|3802.13|3810.41|3801.71|34
1641355760000|2022-01-05 04:09:20|3810.81|3802.11|3810.57|3801.87|3810.89|3802.19|3810.42|3801.72|30
1641355770000|2022-01-05 04:09:30|3810.64|3801.94|3811.71|3803.01|3812.03|3803.33|3810.64|3801.94|33
1641355780000|2022-01-05 04:09:40|3811.68|3802.98|3811.58|3802.88|3811.68|3802.98|3811.42|3802.72|29
1641355790000|2022-01-05 04:09:50|3811.64|3802.94|3812.31|3803.61|3812.63|3803.93|3811.63|3802.93|38
1641355800000|2022-01-05 04:10:00|3812.37|3803.67|3812.34|3803.64|3812.56|3803.86|3811.84|3803.14|33
1641355810000|2022-01-05 04:10:10|3812.56|3803.86|3811.51|3802.81|3812.56|3803.86|3811.5|3802.8|26
1641355820000|2022-01-05 04:10:20|3811.5|3802.8|3811.97|3803.27|3812.32|3803.62|3811.5|3802.8|33
1641355830000|2022-01-05 04:10:30|3811.91|3803.21|3812.52|3803.82|3812.63|3803.93|3811.88|3803.18|26
1641355840000|2022-01-05 04:10:40|3812.51|3803.81|3812.24|3803.54|3812.59|3803.89|3812.12|3803.42|30
1641355850000|2022-01-05 04:10:50|3812.31|3803.61|3812.34|3803.64|3812.49|3803.79|3812.03|3803.33|19
1641355860000|2022-01-05 04:11:00|3812.38|3803.68|3812.42|3803.72|3812.46|3803.76|3812.38|3803.68|6
1641355870000|2022-01-05 04:11:10|3812.49|3803.79|3812.37|3803.67|3812.53|3803.83|3812.37|3803.67|15
1641355880000|2022-01-05 04:11:20|3812.36|3803.66|3812.68|3803.98|3812.68|3803.98|3812.35|3803.65|14
1641355890000|2022-01-05 04:11:30|3812.65|3803.95|3812.66|3803.96|3812.78|3804.08|3812.5|3803.8|20
1641355900000|2022-01-05 04:11:40|3812.67|3803.97|3812.42|3803.72|3812.67|3803.97|3811.96|3803.26|28
1641355910000|2022-01-05 04:11:50|3812.44|3803.74|3812.54|3803.84|3812.65|3803.95|3812.27|3803.57|30
1641355920000|2022-01-05 04:12:00|3812.62|3803.92|3813.15|3804.45|3813.15|3804.45|3812.4|3803.7|34
1641355930000|2022-01-05 04:12:10|3813.16|3804.46|3813.31|3804.61|3813.58|3804.88|3813.15|3804.45|34
1641355940000|2022-01-05 04:12:20|3813.3|3804.6|3813.29|3804.59|3813.37|3804.67|3813.28|3804.58|16
1641355950000|2022-01-05 04:12:30|3813.3|3804.6|3813.01|3804.31|3813.3|3804.6|3812.94|3804.24|21
1641355960000|2022-01-05 04:12:40|3813.02|3804.32|3813.06|3804.36|3813.14|3804.44|3812.97|3804.27|21
1641355970000|2022-01-05 04:12:50|3813.07|3804.37|3814.59|3805.89|3814.59|3805.89|3813.02|3804.32|18
1641355980000|2022-01-05 04:13:00|3814.6|3805.9|3815.47|3806.77|3815.57|3806.87|3814.55|3805.85|28
1641355990000|2022-01-05 04:13:10|3815.44|3806.74|3815.7|3807|3815.7|3807|3814.9|3806.2|33
1641356000000|2022-01-05 04:13:20|3815.68|3806.98|3815.7|3807|3815.86|3807.16|3815.58|3806.88|31
1641356010000|2022-01-05 04:13:30|3815.8|3807.1|3816.63|3807.93|3816.63|3807.93|3815.71|3807.01|29
1641356020000|2022-01-05 04:13:40|3816.71|3808.01|3817.02|3808.32|3817.12|3808.42|3816.7|3808|33
1641356030000|2022-01-05 04:13:50|3817|3808.3|3816.18|3807.48|3817|3808.3|3815.51|3806.81|36
1641356040000|2022-01-05 04:14:00|3816.37|3807.67|3815.8|3807.1|3816.81|3808.11|3815.8|3807.1|37
1641356050000|2022-01-05 04:14:10|3816.21|3807.51|3816.09|3807.39|3816.38|3807.68|3816.09|3807.39|31
1641356060000|2022-01-05 04:14:20|3815.96|3807.26|3816.02|3807.32|3816.18|3807.48|3815.93|3807.23|17
1641356070000|2022-01-05 04:14:30|3816|3807.3|3817.17|3808.47|3817.42|3808.72|3815.97|3807.27|29
1641356080000|2022-01-05 04:14:40|3817.27|3808.57|3817.56|3808.86|3817.76|3809.06|3817.27|3808.57|30
1641356090000|2022-01-05 04:14:50|3817.55|3808.85|3817.26|3808.56|3817.62|3808.92|3817.18|3808.48|30
1641356100000|2022-01-05 04:15:00|3817.21|3808.51|3817.36|3808.66|3817.71|3809.01|3817.18|3808.48|31
1641356110000|2022-01-05 04:15:10|3817.37|3808.67|3816.9|3808.2|3817.97|3809.27|3816.78|3808.08|38
1641356120000|2022-01-05 04:15:20|3817.03|3808.33|3815.96|3807.26|3817.29|3808.59|3815.96|3807.26|34
1641356130000|2022-01-05 04:15:30|3816.31|3807.61|3815.63|3806.93|3816.31|3807.61|3815.06|3806.36|34
1641356140000|2022-01-05 04:15:40|3815.55|3806.85|3815.96|3807.26|3815.96|3807.26|3815.37|3806.67|31
1641356150000|2022-01-05 04:15:50|3815.88|3807.18|3816.23|3807.53|3816.42|3807.72|3815.88|3807.18|29
1641356160000|2022-01-05 04:16:00|3816.31|3807.61|3817.29|3808.59|3817.56|3808.86|3816.14|3807.44|35
1641356170000|2022-01-05 04:16:10|3817.5|3808.8|3817.23|3808.53|3817.52|3808.82|3817.22|3808.52|30
1641356180000|2022-01-05 04:16:20|3817.22|3808.52|3818.6|3809.9|3818.7|3810|3817.21|3808.51|34
1641356190000|2022-01-05 04:16:30|3818.63|3809.93|3817.7|3809|3818.92|3810.22|3817.25|3808.55|37
1641356200000|2022-01-05 04:16:40|3817.53|3808.83|3817.61|3808.91|3818.11|3809.41|3817.47|3808.77|31
1641356210000|2022-01-05 04:16:50|3817.71|3809.01|3818.14|3809.44|3818.14|3809.44|3817.61|3808.91|18
1641356220000|2022-01-05 04:17:00|3818.13|3809.43|3817.61|3808.91|3818.13|3809.43|3817.53|3808.83|18
1641356230000|2022-01-05 04:17:10|3817.57|3808.87|3817.24|3808.54|3817.58|3808.88|3817.24|3808.54|22
1641356240000|2022-01-05 04:17:20|3817.27|3808.57|3817.21|3808.51|3817.33|3808.63|3817.12|3808.42|13
1641356250000|2022-01-05 04:17:30|3817.33|3808.63|3816.78|3808.08|3817.56|3808.86|3816.24|3807.54|23
1641356260000|2022-01-05 04:17:40|3816.67|3807.97|3816.27|3807.57|3817.1|3808.4|3816.27|3807.57|31
1641356270000|2022-01-05 04:17:50|3816.24|3807.54|3817.66|3808.96|3817.66|3808.96|3816.24|3807.54|33
1641356280000|2022-01-05 04:18:00|3817.59|3808.89|3817.45|3808.75|3817.67|3808.97|3817.03|3808.33|38
1641356290000|2022-01-05 04:18:10|3817.41|3808.71|3817.63|3808.93|3817.76|3809.06|3817.27|3808.57|32
1641356300000|2022-01-05 04:18:20|3817.57|3808.87|3817.68|3808.98|3817.73|3809.03|3817.26|3808.56|31
1641356310000|2022-01-05 04:18:30|3817.6|3808.9|3817.28|3808.58|3817.75|3809.05|3817.26|3808.56|26
1641356320000|2022-01-05 04:18:40|3817.27|3808.57|3817.37|3808.67|3817.54|3808.84|3817.27|3808.57|31
1641356330000|2022-01-05 04:18:50|3817.52|3808.82|3817.26|3808.56|3817.55|3808.85|3817.21|3808.51|24
1641356340000|2022-01-05 04:19:00|3817.25|3808.55|3817.09|3808.39|3817.55|3808.85|3817.02|3808.32|34
1641356350000|2022-01-05 04:19:10|3816.99|3808.29|3817.33|3808.63|3817.69|3808.99|3816.87|3808.17|31
1641356360000|2022-01-05 04:19:20|3817.59|3808.89|3817.57|3808.87|3817.64|3808.94|3817.43|3808.73|29
1641356370000|2022-01-05 04:19:30|3817.59|3808.89|3817.32|3808.62|3817.66|3808.96|3816.57|3807.87|35
1641356380000|2022-01-05 04:19:40|3817.25|3808.55|3816.37|3807.67|3817.39|3808.69|3816.37|3807.67|20
1641356390000|2022-01-05 04:19:50|3816.34|3807.64|3816.93|3808.23|3817.58|3808.88|3816.21|3807.51|28
1641356400000|2022-01-05 04:20:00|3815.89|3807.19|3816.57|3807.87|3816.72|3808.02|3815.81|3807.11|35
1641356410000|2022-01-05 04:20:10|3816.6|3807.9|3818.12|3809.42|3818.24|3809.54|3816.6|3807.9|35
1641356420000|2022-01-05 04:20:20|3818.06|3809.36|3818.15|3809.45|3818.47|3809.77|3818.03|3809.33|31
1641356430000|2022-01-05 04:20:30|3818.13|3809.43|3817.16|3808.46|3818.16|3809.46|3817.03|3808.33|32
1641356440000|2022-01-05 04:20:40|3817.15|3808.45|3817.01|3808.31|3817.22|3808.52|3817.01|3808.31|25
1641356450000|2022-01-05 04:20:50|3817.12|3808.42|3817.37|3808.67|3817.42|3808.72|3817.12|3808.42|30
1641356460000|2022-01-05 04:21:00|3817.36|3808.66|3817.15|3808.45|3817.36|3808.66|3817.01|3808.31|18
1641356470000|2022-01-05 04:21:10|3817.3|3808.6|3818.02|3809.32|3818.09|3809.39|3817.11|3808.41|27
1641356480000|2022-01-05 04:21:20|3818.03|3809.33|3818.12|3809.42|3818.12|3809.42|3817.93|3809.23|21
1641356490000|2022-01-05 04:21:30|3818.03|3809.33|3816.84|3808.14|3818.59|3809.89|3816.77|3808.07|38
1641356500000|2022-01-05 04:21:40|3816.82|3808.12|3816.68|3807.98|3816.9|3808.2|3816.67|3807.97|35
1641356510000|2022-01-05 04:21:50|3816.67|3807.97|3817.15|3808.45|3817.37|3808.67|3816.67|3807.97|32
1641356520000|2022-01-05 04:22:00|3817.12|3808.42|3818.84|3810.14|3818.99|3810.29|3817.12|3808.42|34
1641356530000|2022-01-05 04:22:10|3818.89|3810.19|3818.67|3809.97|3818.98|3810.28|3818.62|3809.92|34
1641356540000|2022-01-05 04:22:20|3818.69|3809.99|3818.79|3810.09|3818.85|3810.15|3818.68|3809.98|13
1641356550000|2022-01-05 04:22:30|3818.86|3810.16|3819.22|3810.52|3819.3|3810.6|3818.86|3810.16|16
1641356560000|2022-01-05 04:22:40|3819.21|3810.51|3819.4|3810.7|3819.42|3810.72|3819.11|3810.41|10
1641356570000|2022-01-05 04:22:50|3819.35|3810.65|3820.05|3811.35|3820.05|3811.35|3819.35|3810.65|18
1641356580000|2022-01-05 04:23:00|3820.03|3811.33|3819.79|3811.09|3820.06|3811.36|3819.28|3810.58|21
1641356590000|2022-01-05 04:23:10|3819.77|3811.07|3820.01|3811.31|3820.01|3811.31|3819.43|3810.73|19
1641356600000|2022-01-05 04:23:20|3819.98|3811.28|3819.38|3810.68|3819.98|3811.28|3819.38|3810.68|12
1641356610000|2022-01-05 04:23:30|3819.4|3810.7|3818.79|3810.09|3819.4|3810.7|3818.59|3809.89|21
1641356620000|2022-01-05 04:23:40|3818.8|3810.1|3818.91|3810.21|3818.91|3810.21|3818.59|3809.89|28
1641356630000|2022-01-05 04:23:50|3818.89|3810.19|3819.12|3810.42|3819.25|3810.55|3818.81|3810.11|15
1641356640000|2022-01-05 04:24:00|3819.05|3810.35|3818.97|3810.27|3819.06|3810.36|3818.75|3810.05|21
1641356650000|2022-01-05 04:24:10|3818.96|3810.26|3818.99|3810.29|3819.06|3810.36|3818.96|3810.26|4
1641356660000|2022-01-05 04:24:20|3818.92|3810.22|3818.62|3809.92|3818.92|3810.22|3817.82|3809.12|26
1641356670000|2022-01-05 04:24:30|3818.49|3809.79|3817.89|3809.19|3818.84|3810.14|3817.52|3808.82|36
1641356680000|2022-01-05 04:24:40|3817.9|3809.2|3817.98|3809.28|3818.04|3809.34|3817.9|3809.2|27
1641356690000|2022-01-05 04:24:50|3817.86|3809.16|3818.36|3809.66|3818.5|3809.8|3817.71|3809.01|34
1641356700000|2022-01-05 04:25:00|3818.3|3809.6|3817.86|3809.16|3818.49|3809.79|3817.83|3809.13|36
1641356710000|2022-01-05 04:25:10|3817.83|3809.13|3817.25|3808.55|3818.15|3809.45|3817.07|3808.37|35
1641356720000|2022-01-05 04:25:20|3817.55|3808.85|3818.13|3809.43|3818.13|3809.43|3817.08|3808.38|37
1641356730000|2022-01-05 04:25:30|3818.17|3809.47|3817.76|3809.06|3818.23|3809.53|3817.25|3808.55|35
1641356740000|2022-01-05 04:25:40|3817.74|3809.04|3817.92|3809.22|3818.11|3809.41|3817.41|3808.71|33
1641356750000|2022-01-05 04:25:50|3817.77|3809.07|3817.87|3809.17|3818.07|3809.37|3817.57|3808.87|35
1641356760000|2022-01-05 04:26:00|3817.92|3809.22|3818.08|3809.38|3818.27|3809.57|3817.69|3808.99|36
1641356770000|2022-01-05 04:26:10|3818.2|3809.5|3817.98|3809.28|3818.28|3809.58|3817.79|3809.09|34
1641356780000|2022-01-05 04:26:20|3817.97|3809.27|3818.22|3809.52|3818.22|3809.52|3817.91|3809.21|14
1641356790000|2022-01-05 04:26:30|3818.12|3809.42|3817.03|3808.33|3818.22|3809.52|3816.93|3808.23|27
1641356800000|2022-01-05 04:26:40|3817.01|3808.31|3817.18|3808.48|3817.23|3808.53|3816.8|3808.1|23
1641356810000|2022-01-05 04:26:50|3817.19|3808.49|3817.26|3808.56|3817.31|3808.61|3817.13|3808.43|29
1641356820000|2022-01-05 04:27:00|3817.42|3808.72|3817.4|3808.7|3817.77|3809.07|3817.4|3808.7|32
1641356830000|2022-01-05 04:27:10|3817.39|3808.69|3817.24|3808.54|3817.43|3808.73|3816.87|3808.17|28
1641356840000|2022-01-05 04:27:20|3817.15|3808.45|3816.17|3807.47|3817.15|3808.45|3815.89|3807.19|27
1641356850000|2022-01-05 04:27:30|3816.15|3807.45|3817.12|3808.42|3817.14|3808.44|3816.05|3807.35|31
1641356860000|2022-01-05 04:27:40|3817.13|3808.43|3817.31|3808.61|3817.69|3808.99|3816.95|3808.25|34
1641356870000|2022-01-05 04:27:50|3817.3|3808.6|3816.34|3807.64|3817.3|3808.6|3816.07|3807.37|32
1641356880000|2022-01-05 04:28:00|3816.23|3807.53|3816.13|3807.43|3816.58|3807.88|3816.13|3807.43|29
1641356890000|2022-01-05 04:28:10|3816.14|3807.44|3816.17|3807.47|3816.3|3807.6|3816.09|3807.39|27
1641356900000|2022-01-05 04:28:20|3816|3807.3|3817.08|3808.38|3817.5|3808.8|3816|3807.3|34
1641356910000|2022-01-05 04:28:30|3817.16|3808.46|3817.35|3808.65|3817.44|3808.74|3816.94|3808.24|28
1641356920000|2022-01-05 04:28:40|3817.29|3808.59|3817.17|3808.47|3817.43|3808.73|3817.1|3808.4|27
1641356930000|2022-01-05 04:28:50|3817.18|3808.48|3816.98|3808.28|3817.22|3808.52|3816.82|3808.12|23
1641356940000|2022-01-05 04:29:00|3817.07|3808.37|3816.37|3807.67|3817.61|3808.91|3816.05|3807.35|34
1641356950000|2022-01-05 04:29:10|3816.61|3807.91|3817.68|3808.98|3818.6|3809.9|3816.61|3807.91|31
1641356960000|2022-01-05 04:29:20|3817.78|3809.08|3817.67|3808.97|3817.88|3809.18|3817.67|3808.97|14
1641356970000|2022-01-05 04:29:30|3817.63|3808.93|3819.29|3810.59|3820.34|3811.64|3817.63|3808.93|24
1641356980000|2022-01-05 04:29:40|3819.22|3810.52|3819.01|3810.31|3819.22|3810.52|3818.76|3810.06|18
1641356990000|2022-01-05 04:29:50|3818.98|3810.28|3819.43|3810.73|3819.74|3811.04|3818.98|3810.28|18
1641357000000|2022-01-05 04:30:00|3819.36|3810.66|3819.03|3810.33|3819.47|3810.77|3819.03|3810.33|12
1641357010000|2022-01-05 04:30:10|3819.12|3810.42|3818.89|3810.19|3819.48|3810.78|3818.89|3810.19|19
1641357020000|2022-01-05 04:30:20|3818.82|3810.12|3818.13|3809.43|3818.82|3810.12|3817.93|3809.23|23
1641357030000|2022-01-05 04:30:30|3818.4|3809.7|3818.48|3809.78|3819|3810.3|3818.12|3809.42|24
1641357040000|2022-01-05 04:30:40|3818.67|3809.97|3818.02|3809.32|3818.9|3810.2|3817.97|3809.27|25
1641357050000|2022-01-05 04:30:50|3818.03|3809.33|3818.65|3809.95|3818.88|3810.18|3818.02|3809.32|27
1641357060000|2022-01-05 04:31:00|3818.51|3809.81|3819.18|3810.48|3819.18|3810.48|3818.31|3809.61|28
1641357070000|2022-01-05 04:31:10|3819.03|3810.33|3819.19|3810.49|3819.97|3811.27|3818.98|3810.28|36
1641357080000|2022-01-05 04:31:20|3819.81|3811.11|3818.94|3810.24|3819.81|3811.11|3818.94|3810.24|24
1641357090000|2022-01-05 04:31:30|3818.82|3810.12|3818.11|3809.41|3818.84|3810.14|3818.1|3809.4|17
1641357100000|2022-01-05 04:31:40|3818.14|3809.44|3818.75|3810.05|3818.75|3810.05|3818.14|3809.44|26
1641357110000|2022-01-05 04:31:50|3818.8|3810.1|3819|3810.3|3819.16|3810.46|3818.7|3810|22
1641357120000|2022-01-05 04:32:00|3818.99|3810.29|3818.04|3809.34|3818.99|3810.29|3818.03|3809.33|15
1641357130000|2022-01-05 04:32:10|3818.03|3809.33|3818.01|3809.31|3818.19|3809.49|3818.01|3809.31|15
1641357140000|2022-01-05 04:32:20|3817.98|3809.28|3817.52|3808.82|3818.25|3809.55|3817.5|3808.8|24
1641357150000|2022-01-05 04:32:30|3817.66|3808.96|3817.59|3808.89|3817.84|3809.14|3817.52|3808.82|29
1641357160000|2022-01-05 04:32:40|3817.68|3808.98|3817.74|3809.04|3817.83|3809.13|3817.61|3808.91|34
1641357170000|2022-01-05 04:32:50|3817.67|3808.97|3817.5|3808.8|3817.87|3809.17|3817.21|3808.51|31
1641357180000|2022-01-05 04:33:00|3817.51|3808.81|3817.72|3809.02|3817.87|3809.17|3817.23|3808.53|34
1641357190000|2022-01-05 04:33:10|3817.76|3809.06|3817.42|3808.72|3817.78|3809.08|3816.98|3808.28|32
1641357200000|2022-01-05 04:33:20|3817.66|3808.96|3816.83|3808.13|3817.66|3808.96|3816.6|3807.9|26
1641357210000|2022-01-05 04:33:30|3816.86|3808.16|3816.07|3807.37|3817.02|3808.32|3815.78|3807.08|28
1641357220000|2022-01-05 04:33:40|3816.06|3807.36|3816.08|3807.38|3816.25|3807.55|3815.99|3807.29|30
1641357230000|2022-01-05 04:33:50|3816.09|3807.39|3816.48|3807.78|3816.6|3807.9|3815.99|3807.29|30
1641357240000|2022-01-05 04:34:00|3816.49|3807.79|3815.53|3806.83|3816.49|3807.79|3815.52|3806.82|20
1641357250000|2022-01-05 04:34:10|3815.52|3806.82|3816.44|3807.74|3816.56|3807.86|3815.52|3806.82|16
1641357260000|2022-01-05 04:34:20|3816.51|3807.81|3814.44|3805.74|3816.51|3807.81|3814.44|3805.74|16
1641357270000|2022-01-05 04:34:30|3814.94|3806.24|3815.1|3806.4|3815.1|3806.4|3814.64|3805.94|25
1641357280000|2022-01-05 04:34:40|3815.24|3806.54|3815.07|3806.37|3815.44|3806.74|3814.74|3806.04|21
1641357290000|2022-01-05 04:34:50|3815.06|3806.36|3814.67|3805.97|3815.07|3806.37|3814.52|3805.82|28
1641357300000|2022-01-05 04:35:00|3814.68|3805.98|3815.68|3806.98|3815.77|3807.07|3814.6|3805.9|24
1641357310000|2022-01-05 04:35:10|3815.26|3806.56|3813.8|3805.1|3815.26|3806.56|3813.8|3805.1|32
1641357320000|2022-01-05 04:35:20|3813.82|3805.12|3814.14|3805.44|3814.14|3805.44|3813.74|3805.04|29
1641357330000|2022-01-05 04:35:30|3814.13|3805.43|3813.93|3805.23|3814.15|3805.45|3813.55|3804.85|29
1641357340000|2022-01-05 04:35:40|3813.86|3805.16|3813.08|3804.38|3814|3805.3|3813.08|3804.38|26
1641357350000|2022-01-05 04:35:50|3812.89|3804.19|3812.98|3804.28|3813.22|3804.52|3812.85|3804.15|33
1641357360000|2022-01-05 04:36:00|3812.91|3804.21|3812.83|3804.13|3813.02|3804.32|3812.77|3804.07|38
1641357370000|2022-01-05 04:36:10|3812.5|3803.8|3811.35|3802.65|3812.5|3803.8|3811.35|3802.65|30
1641357380000|2022-01-05 04:36:20|3811.41|3802.71|3811.49|3802.79|3811.88|3803.18|3811|3802.3|30
1641357390000|2022-01-05 04:36:30|3811.53|3802.83|3811.3|3802.6|3811.53|3802.83|3810.9|3802.2|28
1641357400000|2022-01-05 04:36:40|3811.01|3802.31|3810.85|3802.15|3811.13|3802.43|3810.75|3802.05|28
1641357410000|2022-01-05 04:36:50|3810.79|3802.09|3811.41|3802.71|3811.69|3802.99|3810.69|3801.99|30
1641357420000|2022-01-05 04:37:00|3811.42|3802.72|3811.54|3802.84|3811.72|3803.02|3811.26|3802.56|33
1641357430000|2022-01-05 04:37:10|3811.56|3802.86|3811.07|3802.37|3811.56|3802.86|3810.55|3801.85|35
1641357440000|2022-01-05 04:37:20|3810.99|3802.29|3811.05|3802.35|3811.34|3802.64|3810.97|3802.27|34
1641357450000|2022-01-05 04:37:30|3811.08|3802.38|3811.17|3802.47|3811.19|3802.49|3811.01|3802.31|31
1641357460000|2022-01-05 04:37:40|3811.05|3802.35|3811.08|3802.38|3811.18|3802.48|3811.05|3802.35|20
1641357470000|2022-01-05 04:37:50|3811.05|3802.35|3810.77|3802.07|3811.08|3802.38|3810.68|3801.98|25
1641357480000|2022-01-05 04:38:00|3810.73|3802.03|3811.27|3802.57|3811.29|3802.59|3810.73|3802.03|31
1641357490000|2022-01-05 04:38:10|3811.26|3802.56|3811.7|3803|3811.7|3803|3811.19|3802.49|22
1641357500000|2022-01-05 04:38:20|3811.69|3802.99|3811.65|3802.95|3811.69|3802.99|3811.49|3802.79|14
1641357510000|2022-01-05 04:38:30|3811.62|3802.92|3811.63|3802.93|3811.68|3802.98|3811.61|3802.91|14
1641357520000|2022-01-05 04:38:40|3811.62|3802.92|3811.19|3802.49|3811.69|3802.99|3811.19|3802.49|24
1641357530000|2022-01-05 04:38:50|3811.26|3802.56|3810.91|3802.21|3811.26|3802.56|3810.87|3802.17|27
1641357540000|2022-01-05 04:39:00|3810.88|3802.18|3810.88|3802.18|3811.17|3802.47|3810.82|3802.12|28
1641357550000|2022-01-05 04:39:10|3810.62|3801.92|3810.84|3802.14|3811.04|3802.34|3810.62|3801.92|31
1641357560000|2022-01-05 04:39:20|3810.89|3802.19|3810.92|3802.22|3810.95|3802.25|3810.8|3802.1|23
1641357570000|2022-01-05 04:39:30|3810.87|3802.17|3811|3802.3|3811.01|3802.31|3810.71|3802.01|24
1641357580000|2022-01-05 04:39:40|3811.02|3802.32|3811|3802.3|3811.02|3802.32|3810.85|3802.15|22
1641357590000|2022-01-05 04:39:50|3811.02|3802.32|3811.52|3802.82|3811.52|3802.82|3811.02|3802.32|13
1641357600000|2022-01-05 04:40:00|3811.53|3802.83|3812.97|3804.27|3813.08|3804.38|3811.51|3802.81|23
1641357610000|2022-01-05 04:40:10|3813.09|3804.39|3812.07|3803.37|3813.14|3804.44|3812.06|3803.36|36
1641357620000|2022-01-05 04:40:20|3812|3803.3|3813.07|3804.37|3813.13|3804.43|3812|3803.3|39
1641357630000|2022-01-05 04:40:30|3812.96|3804.26|3812.77|3804.07|3813.14|3804.44|3812.73|3804.03|34
1641357640000|2022-01-05 04:40:40|3812.78|3804.08|3812.85|3804.15|3812.97|3804.27|3812.78|3804.08|24
1641357650000|2022-01-05 04:40:50|3812.88|3804.18|3812.49|3803.79|3813.01|3804.31|3812.49|3803.79|33
1641357660000|2022-01-05 04:41:00|3812.5|3803.8|3812.6|3803.9|3812.75|3804.05|3812.45|3803.75|23
1641357670000|2022-01-05 04:41:10|3812.61|3803.91|3812.85|3804.15|3812.95|3804.25|3812.55|3803.85|27
1641357680000|2022-01-05 04:41:20|3812.82|3804.12|3813.38|3804.68|3813.52|3804.82|3812.82|3804.12|29
1641357690000|2022-01-05 04:41:30|3813.39|3804.69|3813.25|3804.55|3813.47|3804.77|3813.13|3804.43|24
1641357700000|2022-01-05 04:41:40|3813.16|3804.46|3813.37|3804.67|3813.4|3804.7|3813.09|3804.39|32
1641357710000|2022-01-05 04:41:50|3813.3|3804.6|3813.26|3804.56|3813.96|3805.26|3813.26|3804.56|34
1641357720000|2022-01-05 04:42:00|3813.25|3804.55|3813.28|3804.58|3813.44|3804.74|3812.99|3804.29|31
1641357730000|2022-01-05 04:42:10|3813.29|3804.59|3813.15|3804.45|3813.29|3804.59|3812.83|3804.13|31
1641357740000|2022-01-05 04:42:20|3813.17|3804.47|3813.17|3804.47|3813.17|3804.47|3812.95|3804.25|32
1641357750000|2022-01-05 04:42:30|3813.18|3804.48|3813.21|3804.51|3813.3|3804.6|3813.17|3804.47|25
1641357760000|2022-01-05 04:42:40|3813.22|3804.52|3813.31|3804.61|3813.32|3804.62|3813.21|3804.51|17
1641357770000|2022-01-05 04:42:50|3813.27|3804.57|3813.35|3804.65|3813.35|3804.65|3813.16|3804.46|18
1641357780000|2022-01-05 04:43:00|3813.37|3804.67|3813.37|3804.67|3813.37|3804.67|3813.35|3804.65|9
1641357790000|2022-01-05 04:43:10|3813.36|3804.66|3813.34|3804.64|3813.38|3804.68|3813.27|3804.57|21
1641357800000|2022-01-05 04:43:20|3813.35|3804.65|3813.35|3804.65|3813.36|3804.66|3813.28|3804.58|14
1641357810000|2022-01-05 04:43:30|3813.27|3804.57|3812.48|3803.78|3813.35|3804.65|3812.48|3803.78|26
1641357820000|2022-01-05 04:43:40|3812.34|3803.64|3812.58|3803.88|3812.64|3803.94|3812.34|3803.64|29
1641357830000|2022-01-05 04:43:50|3812.61|3803.91|3812.6|3803.9|3812.63|3803.93|3812.51|3803.81|25
1641357840000|2022-01-05 04:44:00|3812.63|3803.93|3813|3804.3|3813.02|3804.32|3812.63|3803.93|17
1641357850000|2022-01-05 04:44:10|3813.02|3804.32|3813.09|3804.39|3813.18|3804.48|3813.02|3804.32|12
1641357860000|2022-01-05 04:44:20|3813.18|3804.48|3813.08|3804.38|3813.27|3804.57|3813.02|3804.32|24
1641357870000|2022-01-05 04:44:30|3813.03|3804.33|3812.88|3804.18|3813.24|3804.54|3812.88|3804.18|31
1641357880000|2022-01-05 04:44:40|3812.87|3804.17|3812.48|3803.78|3812.87|3804.17|3811.96|3803.26|31
1641357890000|2022-01-05 04:44:50|3812.5|3803.8|3812.13|3803.43|3812.54|3803.84|3811.81|3803.11|26
1641357900000|2022-01-05 04:45:00|3812.14|3803.44|3811.44|3802.74|3812.17|3803.47|3811.27|3802.57|36
1641357910000|2022-01-05 04:45:10|3811.45|3802.75|3810.38|3801.68|3811.58|3802.88|3810.38|3801.68|39
1641357920000|2022-01-05 04:45:20|3810.4|3801.7|3810.11|3801.41|3810.4|3801.7|3810.11|3801.41|35
1641357930000|2022-01-05 04:45:30|3810.12|3801.42|3810.47|3801.77|3810.96|3802.26|3810.12|3801.42|34
1641357940000|2022-01-05 04:45:40|3810.09|3801.39|3809.79|3801.09|3810.37|3801.67|3809.38|3800.68|30
1641357950000|2022-01-05 04:45:50|3809.92|3801.22|3810.1|3801.4|3810.24|3801.54|3809.36|3800.66|30
1641357960000|2022-01-05 04:46:00|3810.16|3801.46|3810.12|3801.42|3810.18|3801.48|3810|3801.3|25
1641357970000|2022-01-05 04:46:10|3810.13|3801.43|3810.15|3801.45|3810.19|3801.49|3810.07|3801.37|19
1641357980000|2022-01-05 04:46:20|3810.1|3801.4|3810.2|3801.5|3810.2|3801.5|3810.03|3801.33|25
1641357990000|2022-01-05 04:46:30|3810.13|3801.43|3810.04|3801.34|3810.37|3801.67|3809.94|3801.24|21
1641358000000|2022-01-05 04:46:40|3810.07|3801.37|3810.1|3801.4|3810.14|3801.44|3810.03|3801.33|22
1641358010000|2022-01-05 04:46:50|3810.11|3801.41|3810.12|3801.42|3810.12|3801.42|3810.04|3801.34|12
1641358020000|2022-01-05 04:47:00|3810.05|3801.35|3810.94|3802.24|3811.08|3802.38|3810.05|3801.35|26
1641358030000|2022-01-05 04:47:10|3810.95|3802.25|3810.65|3801.95|3810.95|3802.25|3810.5|3801.8|23
1641358040000|2022-01-05 04:47:20|3810.47|3801.77|3811.37|3802.67|3811.53|3802.83|3810.43|3801.73|33
1641358050000|2022-01-05 04:47:30|3811.41|3802.71|3811.53|3802.83|3811.61|3802.91|3811.14|3802.44|34
1641358060000|2022-01-05 04:47:40|3811.55|3802.85|3811.53|3802.83|3811.8|3803.1|3811.51|3802.81|26
1641358070000|2022-01-05 04:47:50|3811.54|3802.84|3810.95|3802.25|3811.58|3802.88|3810.53|3801.83|36
1641358080000|2022-01-05 04:48:00|3811.03|3802.33|3811.86|3803.16|3811.86|3803.16|3810.58|3801.88|31
1641358090000|2022-01-05 04:48:10|3811.85|3803.15|3811.8|3803.1|3811.9|3803.2|3811.75|3803.05|29
1641358100000|2022-01-05 04:48:20|3811.79|3803.09|3812.17|3803.47|3812.19|3803.49|3811.7|3803|33
1641358110000|2022-01-05 04:48:30|3812.14|3803.44|3813|3804.3|3813.12|3804.42|3812.14|3803.44|29
1641358120000|2022-01-05 04:48:40|3812.88|3804.18|3812.96|3804.26|3813.14|3804.44|3812.66|3803.96|34
1641358130000|2022-01-05 04:48:50|3812.93|3804.23|3813.09|3804.39|3813.18|3804.48|3812.71|3804.01|30
1641358140000|2022-01-05 04:49:00|3813.05|3804.35|3813.13|3804.43|3813.15|3804.45|3813|3804.3|21
1641358150000|2022-01-05 04:49:10|3813.06|3804.36|3813.27|3804.57|3813.29|3804.59|3813|3804.3|29
1641358160000|2022-01-05 04:49:20|3813.28|3804.58|3814.22|3805.52|3814.31|3805.61|3813.28|3804.58|30
1641358170000|2022-01-05 04:49:30|3814.21|3805.51|3814.2|3805.5|3814.38|3805.68|3814.19|3805.49|23
1641358180000|2022-01-05 04:49:40|3814.17|3805.47|3814.32|3805.62|3814.69|3805.99|3814.15|3805.45|29
1641358190000|2022-01-05 04:49:50|3814.63|3805.93|3814.8|3806.1|3814.8|3806.1|3814.35|3805.65|29
1641358200000|2022-01-05 04:50:00|3815.13|3806.43|3815.91|3807.21|3815.98|3807.28|3815.13|3806.43|34
1641358210000|2022-01-05 04:50:10|3815.93|3807.23|3818.51|3809.81|3818.78|3810.08|3815.93|3807.23|38
1641358220000|2022-01-05 04:50:20|3818.35|3809.65|3818.54|3809.84|3818.68|3809.98|3818.06|3809.36|34
1641358230000|2022-01-05 04:50:30|3818.44|3809.74|3817.51|3808.81|3818.48|3809.78|3817.44|3808.74|35
1641358240000|2022-01-05 04:50:40|3817.48|3808.78|3817.5|3808.8|3817.64|3808.94|3817.15|3808.45|37
1641358250000|2022-01-05 04:50:50|3817.51|3808.81|3817.54|3808.84|3818.27|3809.57|3817.37|3808.67|30
1641358260000|2022-01-05 04:51:00|3817.47|3808.77|3817.9|3809.2|3817.93|3809.23|3817.47|3808.77|24
1641358270000|2022-01-05 04:51:10|3818.1|3809.4|3818.07|3809.37|3818.3|3809.6|3817.88|3809.18|33
1641358280000|2022-01-05 04:51:20|3818.06|3809.36|3817.73|3809.03|3818.17|3809.47|3817.73|3809.03|31
1641358290000|2022-01-05 04:51:30|3817.43|3808.73|3817.34|3808.64|3817.45|3808.75|3817.09|3808.39|30
1641358300000|2022-01-05 04:51:40|3817.35|3808.65|3817.39|3808.69|3817.43|3808.73|3817.16|3808.46|23
1641358310000|2022-01-05 04:51:50|3817.45|3808.75|3817.27|3808.57|3817.59|3808.89|3817.27|3808.57|22
1641358320000|2022-01-05 04:52:00|3817.24|3808.54|3817.42|3808.72|3817.51|3808.81|3816.32|3807.62|33
1641358330000|2022-01-05 04:52:10|3817.5|3808.8|3817.07|3808.37|3817.6|3808.9|3817.04|3808.34|25
1641358340000|2022-01-05 04:52:20|3816.69|3807.99|3815.81|3807.11|3816.69|3807.99|3815.75|3807.05|33
1641358350000|2022-01-05 04:52:30|3815.82|3807.12|3815.4|3806.7|3815.82|3807.12|3815.3|3806.6|21
1641358360000|2022-01-05 04:52:40|3815.39|3806.69|3814.77|3806.07|3815.39|3806.69|3814.68|3805.98|25
1641358370000|2022-01-05 04:52:50|3814.69|3805.99|3814.69|3805.99|3814.89|3806.19|3814.64|3805.94|27
1641358380000|2022-01-05 04:53:00|3814.7|3806|3815.24|3806.54|3815.3|3806.6|3814.7|3806|29
1641358390000|2022-01-05 04:53:10|3815.29|3806.59|3815.22|3806.52|3815.4|3806.7|3814.87|3806.17|29
1641358400000|2022-01-05 04:53:20|3815.23|3806.53|3814.87|3806.17|3815.4|3806.7|3814.87|3806.17|25
1641358410000|2022-01-05 04:53:30|3814.88|3806.18|3814.3|3805.6|3815.17|3806.47|3813.72|3805.02|28
1641358420000|2022-01-05 04:53:40|3814.34|3805.64|3814.56|3805.86|3814.75|3806.05|3814.34|3805.64|31
1641358430000|2022-01-05 04:53:50|3814.57|3805.87|3814.38|3805.68|3814.62|3805.92|3814.29|3805.59|34
1641358440000|2022-01-05 04:54:00|3814.36|3805.66|3814.08|3805.38|3814.43|3805.73|3814.08|3805.38|22
1641358450000|2022-01-05 04:54:10|3814.26|3805.56|3814.29|3805.59|3814.38|3805.68|3814.11|3805.41|33
1641358460000|2022-01-05 04:54:20|3814.32|3805.62|3814.5|3805.8|3814.57|3805.87|3814.3|3805.6|32
1641358470000|2022-01-05 04:54:30|3814.49|3805.79|3814.4|3805.7|3814.49|3805.79|3814.14|3805.44|28
1641358480000|2022-01-05 04:54:40|3814.28|3805.58|3814.03|3805.33|3814.48|3805.78|3814|3805.3|26
1641358490000|2022-01-05 04:54:50|3814.14|3805.44|3814.04|3805.34|3814.58|3805.88|3814.04|3805.34|25
1641358500000|2022-01-05 04:55:00|3814.07|3805.37|3814.27|3805.57|3814.36|3805.66|3814|3805.3|28
1641358510000|2022-01-05 04:55:10|3814.19|3805.49|3812.48|3803.78|3814.19|3805.49|3811.91|3803.21|34
1641358520000|2022-01-05 04:55:20|3812.51|3803.81|3812.11|3803.41|3812.53|3803.83|3811.91|3803.21|32
1641358530000|2022-01-05 04:55:30|3812.32|3803.62|3812.18|3803.48|3812.32|3803.62|3811.91|3803.21|22
1641358540000|2022-01-05 04:55:40|3812.28|3803.58|3812.22|3803.52|3812.29|3803.59|3812.09|3803.39|28
1641358550000|2022-01-05 04:55:50|3812.29|3803.59|3811.99|3803.29|3812.29|3803.59|3811.71|3803.01|15
1641358560000|2022-01-05 04:56:00|3812.01|3803.31|3812.03|3803.33|3812.04|3803.34|3811.96|3803.26|27
1641358570000|2022-01-05 04:56:10|3812.02|3803.32|3812.23|3803.53|3812.31|3803.61|3811.93|3803.23|24
1641358580000|2022-01-05 04:56:20|3812.22|3803.52|3811.94|3803.24|3812.28|3803.58|3811.9|3803.2|24
1641358590000|2022-01-05 04:56:30|3811.99|3803.29|3811.99|3803.29|3812.04|3803.34|3811.93|3803.23|13
1641358600000|2022-01-05 04:56:40|3812|3803.3|3811.69|3802.99|3812.01|3803.31|3811.69|3802.99|6
1641358610000|2022-01-05 04:56:50|3811.58|3802.88|3810.51|3801.81|3811.79|3803.09|3810.51|3801.81|17
1641358620000|2022-01-05 04:57:00|3810.47|3801.77|3810.89|3802.19|3811.03|3802.33|3810.47|3801.77|26
1641358630000|2022-01-05 04:57:10|3810.86|3802.16|3809.97|3801.27|3811.02|3802.32|3809.95|3801.25|27
1641358640000|2022-01-05 04:57:20|3809.9|3801.2|3810|3801.3|3810.06|3801.36|3809.77|3801.07|34
1641358650000|2022-01-05 04:57:30|3810.05|3801.35|3810.14|3801.44|3810.24|3801.54|3809.9|3801.2|33
1641358660000|2022-01-05 04:57:40|3810.17|3801.47|3810.23|3801.53|3810.3|3801.6|3810|3801.3|16
1641358670000|2022-01-05 04:57:50|3810.3|3801.6|3811.97|3803.27|3811.97|3803.27|3810.24|3801.54|34
1641358680000|2022-01-05 04:58:00|3811.95|3803.25|3811.45|3802.75|3811.96|3803.26|3811.36|3802.66|34
1641358690000|2022-01-05 04:58:10|3811.48|3802.78|3811.21|3802.51|3811.49|3802.79|3811.14|3802.44|34
1641358700000|2022-01-05 04:58:20|3811.18|3802.48|3811.36|3802.66|3811.45|3802.75|3811.15|3802.45|30
1641358710000|2022-01-05 04:58:30|3811.41|3802.71|3810.71|3802.01|3811.48|3802.78|3810.66|3801.96|29
1641358720000|2022-01-05 04:58:40|3810.7|3802|3810.68|3801.98|3810.73|3802.03|3810.45|3801.75|24
1641358730000|2022-01-05 04:58:50|3810.67|3801.97|3810.71|3802.01|3810.92|3802.22|3810.67|3801.97|38
1641358740000|2022-01-05 04:59:00|3810.67|3801.97|3811|3802.3|3811.01|3802.31|3810.6|3801.9|26
1641358750000|2022-01-05 04:59:10|3811.03|3802.33|3811.81|3803.11|3811.86|3803.16|3811.02|3802.32|26
1641358760000|2022-01-05 04:59:20|3811.88|3803.18|3813.07|3804.37|3813.07|3804.37|3811.87|3803.17|31
1641358770000|2022-01-05 04:59:30|3813.08|3804.38|3813.07|3804.37|3813.13|3804.43|3812.93|3804.23|32
1641358780000|2022-01-05 04:59:40|3813.03|3804.33|3813.83|3805.13|3813.83|3805.13|3813.01|3804.31|33
1641358790000|2022-01-05 04:59:50|3814.03|3805.33|3814.32|3805.62|3814.53|3805.83|3814.02|3805.32|33
1641358800000|2022-01-05 05:00:00|3814.3|3805.6|3812.88|3804.18|3814.32|3805.62|3812.88|3804.18|34
1641358810000|2022-01-05 05:00:10|3812.51|3803.81|3812.79|3804.09|3812.83|3804.13|3812.33|3803.63|37
1641358820000|2022-01-05 05:00:20|3812.71|3804.01|3812.31|3803.61|3812.78|3804.08|3812.31|3803.61|33
1641358830000|2022-01-05 05:00:30|3812.32|3803.62|3812.66|3803.96|3812.68|3803.98|3812.31|3803.61|34
1641358840000|2022-01-05 05:00:40|3812.67|3803.97|3812.9|3804.2|3812.95|3804.25|3812.67|3803.97|29
1641358850000|2022-01-05 05:00:50|3812.8|3804.1|3812.83|3804.13|3812.92|3804.22|3812.48|3803.78|35
1641358860000|2022-01-05 05:01:00|3812.86|3804.16|3812.68|3803.98|3812.94|3804.24|3812.65|3803.95|31
1641358870000|2022-01-05 05:01:10|3812.67|3803.97|3812.86|3804.16|3813.08|3804.38|3812.53|3803.83|26
1641358880000|2022-01-05 05:01:20|3812.87|3804.17|3812.62|3803.92|3812.97|3804.27|3812.52|3803.82|29
1641358890000|2022-01-05 05:01:30|3812.68|3803.98|3812.79|3804.09|3812.79|3804.09|3812.49|3803.79|34
1641358900000|2022-01-05 05:01:40|3812.8|3804.1|3812.7|3804|3813.01|3804.31|3812.51|3803.81|35
1641358910000|2022-01-05 05:01:50|3812.69|3803.99|3812.7|3804|3812.79|3804.09|3812.61|3803.91|21
1641358920000|2022-01-05 05:02:00|3812.69|3803.99|3812.66|3803.96|3812.78|3804.08|3812.51|3803.81|24
1641358930000|2022-01-05 05:02:10|3812.65|3803.95|3810.93|3802.23|3812.66|3803.96|3810.37|3801.67|33
1641358940000|2022-01-05 05:02:20|3810.89|3802.19|3811.2|3802.5|3811.51|3802.81|3810.29|3801.59|30
1641358950000|2022-01-05 05:02:30|3811.21|3802.51|3811.2|3802.5|3811.48|3802.78|3811.12|3802.42|36
1641358960000|2022-01-05 05:02:40|3811.14|3802.44|3811.09|3802.39|3811.15|3802.45|3810.97|3802.27|29
1641358970000|2022-01-05 05:02:50|3811.13|3802.43|3811.01|3802.31|3811.13|3802.43|3810.94|3802.24|26
1641358980000|2022-01-05 05:03:00|3811.29|3802.59|3810.98|3802.28|3811.29|3802.59|3810.92|3802.22|26
1641358990000|2022-01-05 05:03:10|3810.96|3802.26|3810.67|3801.97|3810.96|3802.26|3810.67|3801.97|20
1641359000000|2022-01-05 05:03:20|3810.68|3801.98|3809.94|3801.24|3810.81|3802.11|3809.81|3801.11|33
1641359010000|2022-01-05 05:03:30|3809.85|3801.15|3809.83|3801.13|3810.24|3801.54|3809.71|3801.01|34
1641359020000|2022-01-05 05:03:40|3809.8|3801.1|3809.53|3800.83|3809.8|3801.1|3809.04|3800.34|28
1641359030000|2022-01-05 05:03:50|3809.54|3800.84|3809.62|3800.92|3809.75|3801.05|3809.48|3800.78|32
1641359040000|2022-01-05 05:04:00|3809.67|3800.97|3809.25|3800.55|3809.77|3801.07|3809.23|3800.53|29
1641359050000|2022-01-05 05:04:10|3809.27|3800.57|3809.36|3800.66|3809.54|3800.84|3809.27|3800.57|31
1641359060000|2022-01-05 05:04:20|3809.38|3800.68|3809.56|3800.86|3809.61|3800.91|3809.23|3800.53|33
1641359070000|2022-01-05 05:04:30|3809.49|3800.79|3809.84|3801.14|3810.16|3801.46|3809.49|3800.79|31
1641359080000|2022-01-05 05:04:40|3809.88|3801.18|3809.66|3800.96|3810.16|3801.46|3809.64|3800.94|34
1641359090000|2022-01-05 05:04:50|3809.65|3800.95|3809.47|3800.77|3809.65|3800.95|3809.43|3800.73|32
1641359100000|2022-01-05 05:05:00|3809.6|3800.9|3809.41|3800.71|3809.63|3800.93|3809.39|3800.69|24
1641359110000|2022-01-05 05:05:10|3809.49|3800.79|3808.67|3799.97|3809.59|3800.89|3808.24|3799.54|36
1641359120000|2022-01-05 05:05:20|3808.69|3799.99|3808.95|3800.25|3809.01|3800.31|3808.59|3799.89|37
1641359130000|2022-01-05 05:05:30|3809.17|3800.47|3809.33|3800.63|3809.54|3800.84|3809.08|3800.38|36
1641359140000|2022-01-05 05:05:40|3809.41|3800.71|3809.16|3800.46|3809.41|3800.71|3808.99|3800.29|30
1641359150000|2022-01-05 05:05:50|3809.12|3800.42|3809.04|3800.34|3809.35|3800.65|3808.97|3800.27|29
1641359160000|2022-01-05 05:06:00|3809.07|3800.37|3809.58|3800.88|3810.04|3801.34|3809.07|3800.37|34
1641359170000|2022-01-05 05:06:10|3809.57|3800.87|3809.36|3800.66|3809.57|3800.87|3808.98|3800.28|37
1641359180000|2022-01-05 05:06:20|3809.37|3800.67|3809.03|3800.33|3809.37|3800.67|3808.75|3800.05|23
1641359190000|2022-01-05 05:06:30|3808.98|3800.28|3809.12|3800.42|3809.19|3800.49|3808.84|3800.14|20
1641359200000|2022-01-05 05:06:40|3809.15|3800.45|3808.66|3799.96|3809.15|3800.45|3808.49|3799.79|26
1641359210000|2022-01-05 05:06:50|3808.69|3799.99|3808.63|3799.93|3808.84|3800.14|3808.62|3799.92|16
1641359220000|2022-01-05 05:07:00|3808.69|3799.99|3807.7|3799|3808.78|3800.08|3807.67|3798.97|35
1641359230000|2022-01-05 05:07:10|3807.71|3799.01|3807.6|3798.9|3807.79|3799.09|3807.44|3798.74|31
1641359240000|2022-01-05 05:07:20|3807.64|3798.94|3807.67|3798.97|3807.86|3799.16|3807.55|3798.85|34
1641359250000|2022-01-05 05:07:30|3807.66|3798.96|3807.58|3798.88|3807.71|3799.01|3807.38|3798.68|32
1641359260000|2022-01-05 05:07:40|3807.51|3798.81|3807.63|3798.93|3807.66|3798.96|3807.41|3798.71|35
1641359270000|2022-01-05 05:07:50|3807.65|3798.95|3808.21|3799.51|3808.56|3799.86|3807.65|3798.95|31
1641359280000|2022-01-05 05:08:00|3808.23|3799.53|3808.15|3799.45|3808.26|3799.56|3807.73|3799.03|36
1641359290000|2022-01-05 05:08:10|3808.01|3799.31|3808.32|3799.62|3808.32|3799.62|3807.97|3799.27|36
1641359300000|2022-01-05 05:08:20|3808.33|3799.63|3808.18|3799.48|3808.36|3799.66|3808.09|3799.39|31
1641359310000|2022-01-05 05:08:30|3808.2|3799.5|3808.28|3799.58|3808.39|3799.69|3808.15|3799.45|29
1641359320000|2022-01-05 05:08:40|3808.29|3799.59|3808.7|3800|3808.7|3800|3808.12|3799.42|34
1641359330000|2022-01-05 05:08:50|3809.01|3800.31|3809.16|3800.46|3809.42|3800.72|3809.01|3800.31|34
1641359340000|2022-01-05 05:09:00|3809.18|3800.48|3808.36|3799.66|3809.18|3800.48|3808.19|3799.49|39
1641359350000|2022-01-05 05:09:10|3808.4|3799.7|3808.69|3799.99|3808.78|3800.08|3808.28|3799.58|31
1641359360000|2022-01-05 05:09:20|3808.64|3799.94|3809.77|3801.07|3809.77|3801.07|3808.53|3799.83|30
1641359370000|2022-01-05 05:09:30|3809.79|3801.09|3809.19|3800.49|3810.18|3801.48|3809|3800.3|35
1641359380000|2022-01-05 05:09:40|3809.12|3800.42|3809.34|3800.64|3809.34|3800.64|3809.11|3800.41|32
1641359390000|2022-01-05 05:09:50|3809.36|3800.66|3809.27|3800.57|3809.39|3800.69|3809.2|3800.5|35
1641359400000|2022-01-05 05:10:00|3809.29|3800.59|3809.4|3800.7|3809.4|3800.7|3809.22|3800.52|25
1641359410000|2022-01-05 05:10:10|3809.41|3800.71|3809.23|3800.53|3809.41|3800.71|3809.17|3800.47|34
1641359420000|2022-01-05 05:10:20|3809.21|3800.51|3809.29|3800.59|3809.37|3800.67|3809.21|3800.51|25
1641359430000|2022-01-05 05:10:30|3809.24|3800.54|3808.57|3799.87|3809.28|3800.58|3808.46|3799.76|22
1641359440000|2022-01-05 05:10:40|3808.54|3799.84|3808.22|3799.52|3808.54|3799.84|3807.47|3798.77|24
1641359450000|2022-01-05 05:10:50|3808.21|3799.51|3808.71|3800.01|3808.71|3800.01|3808.2|3799.5|8
1641359460000|2022-01-05 05:11:00|3808.62|3799.92|3808.35|3799.65|3808.62|3799.92|3808.35|3799.65|24
1641359470000|2022-01-05 05:11:10|3808.34|3799.64|3808.07|3799.37|3808.34|3799.64|3808.06|3799.36|19
1641359480000|2022-01-05 05:11:20|3808.06|3799.36|3808.2|3799.5|3808.2|3799.5|3808.06|3799.36|13
1641359490000|2022-01-05 05:11:30|3808.17|3799.47|3809.09|3800.39|3809.19|3800.49|3808.17|3799.47|21
1641359500000|2022-01-05 05:11:40|3808.9|3800.2|3808.64|3799.94|3808.9|3800.2|3808.47|3799.77|28
1641359510000|2022-01-05 05:11:50|3808.49|3799.79|3808.95|3800.25|3808.95|3800.25|3808.49|3799.79|31
1641359520000|2022-01-05 05:12:00|3808.87|3800.17|3807.49|3798.79|3809.06|3800.36|3807.07|3798.37|34
1641359530000|2022-01-05 05:12:10|3807.44|3798.74|3807.73|3799.03|3808.04|3799.34|3807.27|3798.57|34
1641359540000|2022-01-05 05:12:20|3807.83|3799.13|3807.47|3798.77|3807.83|3799.13|3807.34|3798.64|26
1641359550000|2022-01-05 05:12:30|3807.39|3798.69|3807.38|3798.68|3807.53|3798.83|3807.38|3798.68|17
1641359560000|2022-01-05 05:12:40|3807.32|3798.62|3807.42|3798.72|3807.42|3798.72|3807.32|3798.62|4
1641359570000|2022-01-05 05:12:50|3807.47|3798.77|3807.82|3799.12|3807.84|3799.14|3807.47|3798.77|13
1641359580000|2022-01-05 05:13:00|3807.81|3799.11|3807.17|3798.47|3807.81|3799.11|3807.16|3798.46|12
1641359590000|2022-01-05 05:13:10|3807.04|3798.34|3806.38|3797.68|3807.04|3798.34|3806.38|3797.68|18
1641359600000|2022-01-05 05:13:20|3806.5|3797.8|3806.99|3798.29|3807.26|3798.56|3806.3|3797.6|30
1641359610000|2022-01-05 05:13:30|3806.97|3798.27|3806.55|3797.85|3806.97|3798.27|3806.31|3797.61|28
1641359620000|2022-01-05 05:13:40|3806.42|3797.72|3805.94|3797.24|3807.03|3798.33|3805.94|3797.24|33
1641359630000|2022-01-05 05:13:50|3805.89|3797.19|3806.06|3797.36|3806.22|3797.52|3805.89|3797.19|24
1641359640000|2022-01-05 05:14:00|3806.07|3797.37|3806.01|3797.31|3806.22|3797.52|3805.89|3797.19|23
1641359650000|2022-01-05 05:14:10|3806.03|3797.33|3805.97|3797.27|3806.07|3797.37|3805.97|3797.27|9
1641359660000|2022-01-05 05:14:20|3805.93|3797.23|3806.29|3797.59|3806.29|3797.59|3805.93|3797.23|10
1641359670000|2022-01-05 05:14:30|3806.3|3797.6|3806.95|3798.25|3807.11|3798.41|3806.09|3797.39|22
1641359680000|2022-01-05 05:14:40|3806.79|3798.09|3806.29|3797.59|3806.88|3798.18|3806.21|3797.51|28
1641359690000|2022-01-05 05:14:50|3805.9|3797.2|3806.38|3797.68|3806.59|3797.89|3805.9|3797.2|28
1641359700000|2022-01-05 05:15:00|3806.3|3797.6|3806.32|3797.62|3806.4|3797.7|3805.94|3797.24|16
1641359710000|2022-01-05 05:15:10|3806.25|3797.55|3805.95|3797.25|3806.4|3797.7|3805.9|3797.2|21
1641359720000|2022-01-05 05:15:20|3806.2|3797.5|3803.51|3794.81|3806.2|3797.5|3803.49|3794.79|18
1641359730000|2022-01-05 05:15:30|3803.49|3794.79|3803.36|3794.66|3803.59|3794.89|3802.95|3794.25|34
1641359740000|2022-01-05 05:15:40|3803.31|3794.61|3805.13|3796.43|3805.13|3796.43|3803.18|3794.48|32
1641359750000|2022-01-05 05:15:50|3805.03|3796.33|3804.82|3796.12|3805.11|3796.41|3804.33|3795.63|36
1641359760000|2022-01-05 05:16:00|3804.79|3796.09|3805.22|3796.52|3805.44|3796.74|3804.79|3796.09|31
1641359770000|2022-01-05 05:16:10|3805.24|3796.54|3806.06|3797.36|3806.25|3797.55|3805.24|3796.54|31
1641359780000|2022-01-05 05:16:20|3806.07|3797.37|3806.12|3797.42|3806.35|3797.65|3806|3797.3|32
1641359790000|2022-01-05 05:16:30|3806.08|3797.38|3806.79|3798.09|3806.82|3798.12|3806.03|3797.33|38
1641359800000|2022-01-05 05:16:40|3806.77|3798.07|3807.16|3798.46|3807.77|3799.07|3806.74|3798.04|37
1641359810000|2022-01-05 05:16:50|3807.18|3798.48|3807.64|3798.94|3807.79|3799.09|3807.15|3798.45|35
1641359820000|2022-01-05 05:17:00|3807.57|3798.87|3807.81|3799.11|3807.88|3799.18|3807.55|3798.85|34
1641359830000|2022-01-05 05:17:10|3807.69|3798.99|3807.9|3799.2|3807.9|3799.2|3807.62|3798.92|31
1641359840000|2022-01-05 05:17:20|3807.87|3799.17|3808.85|3800.15|3808.85|3800.15|3807.87|3799.17|20
1641359850000|2022-01-05 05:17:30|3808.59|3799.89|3808.36|3799.66|3808.59|3799.89|3808.27|3799.57|26
1641359860000|2022-01-05 05:17:40|3808.41|3799.71|3808.55|3799.85|3808.64|3799.94|3808.18|3799.48|26
1641359870000|2022-01-05 05:17:50|3808.65|3799.95|3808.7|3800|3808.71|3800.01|3808.54|3799.84|15
1641359880000|2022-01-05 05:18:00|3808.67|3799.97|3808.78|3800.08|3808.86|3800.16|3808.61|3799.91|7
1641359890000|2022-01-05 05:18:10|3808.8|3800.1|3808.33|3799.63|3808.8|3800.1|3808.18|3799.48|18
1641359900000|2022-01-05 05:18:20|3808.35|3799.65|3808.15|3799.45|3808.41|3799.71|3808.04|3799.34|21
1641359910000|2022-01-05 05:18:30|3808.14|3799.44|3808.74|3800.04|3808.75|3800.05|3808.08|3799.38|18
1641359920000|2022-01-05 05:18:40|3808.76|3800.06|3808.74|3800.04|3809.71|3801.01|3808.73|3800.03|19
1641359930000|2022-01-05 05:18:50|3808.7|3800|3808.57|3799.87|3808.7|3800|3808.26|3799.56|28
1641359940000|2022-01-05 05:19:00|3808.56|3799.86|3808.42|3799.72|3808.6|3799.9|3808.39|3799.69|21
1641359950000|2022-01-05 05:19:10|3808.53|3799.83|3808.47|3799.77|3808.59|3799.89|3808.33|3799.63|25
1641359960000|2022-01-05 05:19:20|3808.46|3799.76|3808.45|3799.75|3808.46|3799.76|3808.28|3799.58|22
1641359970000|2022-01-05 05:19:30|3808.52|3799.82|3806.6|3797.9|3808.55|3799.85|3806.58|3797.88|34
1641359980000|2022-01-05 05:19:40|3806.62|3797.92|3806.49|3797.79|3806.67|3797.97|3806.04|3797.34|38
1641359990000|2022-01-05 05:19:50|3806.47|3797.77|3806.61|3797.91|3806.64|3797.94|3806.47|3797.77|24
1641360000000|2022-01-05 05:20:00|3806.57|3797.87|3806.93|3798.23|3807.44|3798.74|3806.54|3797.84|25
1641360010000|2022-01-05 05:20:10|3806.96|3798.26|3806.83|3798.13|3807.16|3798.46|3806.53|3797.83|29
1641360020000|2022-01-05 05:20:20|3806.61|3797.91|3806.68|3797.98|3806.71|3798.01|3806.59|3797.89|24
1641360030000|2022-01-05 05:20:30|3806.66|3797.96|3806.22|3797.52|3806.86|3798.16|3805.8|3797.1|33
1641360040000|2022-01-05 05:20:40|3806.23|3797.53|3806.44|3797.74|3806.95|3798.25|3806.22|3797.52|27
1641360050000|2022-01-05 05:20:50|3806.33|3797.63|3806.47|3797.77|3806.68|3797.98|3806.21|3797.51|34
1641360060000|2022-01-05 05:21:00|3806.48|3797.78|3806.56|3797.86|3806.63|3797.93|3806.46|3797.76|31
1641360070000|2022-01-05 05:21:10|3806.55|3797.85|3806.17|3797.47|3806.61|3797.91|3806.16|3797.46|32
1641360080000|2022-01-05 05:21:20|3806.27|3797.57|3806.4|3797.7|3806.55|3797.85|3806.2|3797.5|33
1641360090000|2022-01-05 05:21:30|3806.49|3797.79|3806.81|3798.11|3806.97|3798.27|3806.33|3797.63|28
1641360100000|2022-01-05 05:21:40|3806.77|3798.07|3807.58|3798.88|3808|3799.3|3806.48|3797.78|38
1641360110000|2022-01-05 05:21:50|3807.57|3798.87|3807.32|3798.62|3807.74|3799.04|3807.32|3798.62|20
1641360120000|2022-01-05 05:22:00|3807.31|3798.61|3807.64|3798.94|3808.15|3799.45|3807.21|3798.51|26
1641360130000|2022-01-05 05:22:10|3807.96|3799.26|3807.64|3798.94|3808.01|3799.31|3807.59|3798.89|24
1641360140000|2022-01-05 05:22:20|3807.73|3799.03|3807.7|3799|3807.73|3799.03|3807.37|3798.67|27
1641360150000|2022-01-05 05:22:30|3807.74|3799.04|3807.59|3798.89|3807.87|3799.17|3807.52|3798.82|21
1641360160000|2022-01-05 05:22:40|3807.62|3798.92|3807.5|3798.8|3807.83|3799.13|3807.5|3798.8|27
1641360170000|2022-01-05 05:22:50|3807.53|3798.83|3807.85|3799.15|3807.95|3799.25|3807.42|3798.72|29
1641360180000|2022-01-05 05:23:00|3807.79|3799.09|3806.56|3797.86|3807.85|3799.15|3806.53|3797.83|25
1641360190000|2022-01-05 05:23:10|3806.44|3797.74|3806.65|3797.95|3806.65|3797.95|3806.43|3797.73|20
1641360200000|2022-01-05 05:23:20|3806.71|3798.01|3806.62|3797.92|3806.87|3798.17|3806.62|3797.92|25
1641360210000|2022-01-05 05:23:30|3806.78|3798.08|3806.9|3798.2|3807.09|3798.39|3806.78|3798.08|15
1641360220000|2022-01-05 05:23:40|3806.83|3798.13|3806.95|3798.25|3807.06|3798.36|3806.83|3798.13|15
1641360230000|2022-01-05 05:23:50|3806.98|3798.28|3806.75|3798.05|3806.99|3798.29|3806.64|3797.94|29
1641360240000|2022-01-05 05:24:00|3806.74|3798.04|3807.05|3798.35|3807.06|3798.36|3806.74|3798.04|18
1641360250000|2022-01-05 05:24:10|3806.98|3798.28|3807.03|3798.33|3807.38|3798.68|3806.83|3798.13|12
1641360260000|2022-01-05 05:24:20|3807.04|3798.34|3807.29|3798.59|3807.42|3798.72|3807.04|3798.34|14
1641360270000|2022-01-05 05:24:30|3807.09|3798.39|3808.49|3799.79|3808.58|3799.88|3806.99|3798.29|27
1641360280000|2022-01-05 05:24:40|3808.56|3799.86|3807.84|3799.14|3808.56|3799.86|3807.74|3799.04|19
1641360290000|2022-01-05 05:24:50|3807.92|3799.22|3808.23|3799.53|3808.49|3799.79|3807.7|3799|25
1641360300000|2022-01-05 05:25:00|3808.24|3799.54|3808.96|3800.26|3809.35|3800.65|3808.05|3799.35|19
1641360310000|2022-01-05 05:25:10|3808.99|3800.29|3809.76|3801.06|3810.47|3801.77|3808.78|3800.08|25
1641360320000|2022-01-05 05:25:20|3810.47|3801.77|3809.87|3801.17|3810.47|3801.77|3809.59|3800.89|24
1641360330000|2022-01-05 05:25:30|3809.9|3801.2|3809.56|3800.86|3809.95|3801.25|3809.48|3800.78|28
1641360340000|2022-01-05 05:25:40|3809.86|3801.16|3809.82|3801.12|3809.87|3801.17|3809.57|3800.87|20
1641360350000|2022-01-05 05:25:50|3809.91|3801.21|3810.02|3801.32|3810.08|3801.38|3809.76|3801.06|29
1641360360000|2022-01-05 05:26:00|3809.94|3801.24|3810|3801.3|3810.71|3802.01|3809.92|3801.22|28
1641360370000|2022-01-05 05:26:10|3810.01|3801.31|3810.07|3801.37|3810.07|3801.37|3809.98|3801.28|10
1641360380000|2022-01-05 05:26:20|3810.03|3801.33|3810.08|3801.38|3810.55|3801.85|3809.91|3801.21|25
1641360390000|2022-01-05 05:26:30|3810.1|3801.4|3809.91|3801.21|3810.64|3801.94|3809.91|3801.21|23
1641360400000|2022-01-05 05:26:40|3810.36|3801.66|3811.04|3802.34|3811.2|3802.5|3810.36|3801.66|22
1641360410000|2022-01-05 05:26:50|3810.98|3802.28|3811.04|3802.34|3811.18|3802.48|3810.98|3802.28|4
1641360420000|2022-01-05 05:27:00|3810.82|3802.12|3810.98|3802.28|3811.32|3802.62|3810.82|3802.12|18
1641360430000|2022-01-05 05:27:10|3810.88|3802.18|3810.85|3802.15|3810.98|3802.28|3810.8|3802.1|14
1641360440000|2022-01-05 05:27:20|3810.87|3802.17|3810.01|3801.31|3810.88|3802.18|3809.75|3801.05|34
1641360450000|2022-01-05 05:27:30|3809.99|3801.29|3810.19|3801.49|3810.36|3801.66|3809.93|3801.23|26
1641360460000|2022-01-05 05:27:40|3810.2|3801.5|3810.24|3801.54|3810.37|3801.67|3810.18|3801.48|18
1641360470000|2022-01-05 05:27:50|3810.26|3801.56|3811.27|3802.57|3811.27|3802.57|3810.26|3801.56|26
1641360480000|2022-01-05 05:28:00|3811.35|3802.65|3811.17|3802.47|3811.35|3802.65|3810.99|3802.29|37
1641360490000|2022-01-05 05:28:10|3811.22|3802.52|3811.1|3802.4|3811.24|3802.54|3810.94|3802.24|26
1641360500000|2022-01-05 05:28:20|3811.17|3802.47|3810.89|3802.19|3811.25|3802.55|3810.87|3802.17|31
1641360510000|2022-01-05 05:28:30|3810.9|3802.2|3810.56|3801.86|3810.96|3802.26|3810.18|3801.48|31
1641360520000|2022-01-05 05:28:40|3810.54|3801.84|3810.49|3801.79|3810.61|3801.91|3810.49|3801.79|24
1641360530000|2022-01-05 05:28:50|3810.48|3801.78|3810.49|3801.79|3810.52|3801.82|3810.45|3801.75|15
1641360540000|2022-01-05 05:29:00|3810.51|3801.81|3810.5|3801.8|3810.83|3802.13|3810.48|3801.78|33
1641360550000|2022-01-05 05:29:10|3810.48|3801.78|3810.65|3801.95|3810.73|3802.03|3810.48|3801.78|24
1641360560000|2022-01-05 05:29:20|3810.66|3801.96|3810.57|3801.87|3810.76|3802.06|3810.57|3801.87|21
1641360570000|2022-01-05 05:29:30|3810.6|3801.9|3809.72|3801.02|3810.6|3801.9|3809.6|3800.9|23
1641360580000|2022-01-05 05:29:40|3809.73|3801.03|3810.23|3801.53|3810.29|3801.59|3809.72|3801.02|24
1641360590000|2022-01-05 05:29:50|3810.22|3801.52|3810.17|3801.47|3810.22|3801.52|3809.89|3801.19|22
1641360600000|2022-01-05 05:30:00|3810.19|3801.49|3810.37|3801.67|3810.41|3801.71|3810.19|3801.49|21
1641360610000|2022-01-05 05:30:10|3810.36|3801.66|3809.75|3801.05|3810.39|3801.69|3809.75|3801.05|26
1641360620000|2022-01-05 05:30:20|3809.79|3801.09|3809.75|3801.05|3809.87|3801.17|3809.45|3800.75|31
1641360630000|2022-01-05 05:30:30|3809.74|3801.04|3809.9|3801.2|3809.9|3801.2|3809.67|3800.97|27
1641360640000|2022-01-05 05:30:40|3809.88|3801.18|3810.01|3801.31|3810.15|3801.45|3809.87|3801.17|27
1641360650000|2022-01-05 05:30:50|3810.07|3801.37|3810.27|3801.57|3810.27|3801.57|3810.04|3801.34|24
1641360660000|2022-01-05 05:31:00|3810.33|3801.63|3810.25|3801.55|3810.34|3801.64|3810.12|3801.42|30
1641360670000|2022-01-05 05:31:10|3810.23|3801.53|3810.27|3801.57|3810.33|3801.63|3810.22|3801.52|25
1641360680000|2022-01-05 05:31:20|3810.25|3801.55|3809.32|3800.62|3810.29|3801.59|3809.21|3800.51|26
1641360690000|2022-01-05 05:31:30|3809.37|3800.67|3808.9|3800.2|3809.37|3800.67|3808.71|3800.01|33
1641360700000|2022-01-05 05:31:40|3808.88|3800.18|3808.6|3799.9|3809.06|3800.36|3808.57|3799.87|21
1641360710000|2022-01-05 05:31:50|3808.64|3799.94|3808.04|3799.34|3808.64|3799.94|3807.24|3798.54|28
1641360720000|2022-01-05 05:32:00|3808.17|3799.47|3809.15|3800.45|3809.28|3800.58|3808.17|3799.47|25
1641360730000|2022-01-05 05:32:10|3809.16|3800.46|3809.24|3800.54|3809.31|3800.61|3809.16|3800.46|18
1641360740000|2022-01-05 05:32:20|3809.23|3800.53|3810.21|3801.51|3810.21|3801.51|3809.16|3800.46|24
1641360750000|2022-01-05 05:32:30|3810.22|3801.52|3809.86|3801.16|3810.26|3801.56|3809.82|3801.12|27
1641360760000|2022-01-05 05:32:40|3809.99|3801.29|3809.63|3800.93|3810.07|3801.37|3809.63|3800.93|34
1641360770000|2022-01-05 05:32:50|3809.11|3800.41|3809.07|3800.37|3809.16|3800.46|3808.64|3799.94|35
1641360780000|2022-01-05 05:33:00|3809.1|3800.4|3808.49|3799.79|3809.1|3800.4|3808.49|3799.79|36
1641360790000|2022-01-05 05:33:10|3808.46|3799.76|3808.42|3799.72|3808.51|3799.81|3808.32|3799.62|20
1641360800000|2022-01-05 05:33:20|3808.44|3799.74|3807.6|3798.9|3808.44|3799.74|3807.53|3798.83|16
1641360810000|2022-01-05 05:33:30|3807.58|3798.88|3807|3798.3|3807.59|3798.89|3806.84|3798.14|25
1641360820000|2022-01-05 05:33:40|3806.97|3798.27|3807.17|3798.47|3807.25|3798.55|3806.79|3798.09|16
1641360830000|2022-01-05 05:33:50|3807.11|3798.41|3807|3798.3|3807.2|3798.5|3807|3798.3|18
1641360840000|2022-01-05 05:34:00|3806.98|3798.28|3806.87|3798.17|3807.01|3798.31|3806.82|3798.12|25
1641360850000|2022-01-05 05:34:10|3806.86|3798.16|3807.01|3798.31|3807.06|3798.36|3806.84|3798.14|26
1641360860000|2022-01-05 05:34:20|3806.96|3798.26|3807.22|3798.52|3807.22|3798.52|3806.76|3798.06|27
1641360870000|2022-01-05 05:34:30|3807.21|3798.51|3807.24|3798.54|3807.26|3798.56|3807.07|3798.37|28
1641360880000|2022-01-05 05:34:40|3807.26|3798.56|3806.91|3798.21|3807.49|3798.79|3806.82|3798.12|28
1641360890000|2022-01-05 05:34:50|3807.02|3798.32|3806.98|3798.28|3807.17|3798.47|3806.89|3798.19|28
1641360900000|2022-01-05 05:35:00|3807|3798.3|3807.25|3798.55|3807.29|3798.59|3806.98|3798.28|15
1641360910000|2022-01-05 05:35:10|3807.35|3798.65|3807.15|3798.45|3807.42|3798.72|3807.15|3798.45|24
1641360920000|2022-01-05 05:35:20|3807.14|3798.44|3807.84|3799.14|3807.87|3799.17|3807.14|3798.44|17
1641360930000|2022-01-05 05:35:30|3807.8|3799.1|3807.04|3798.34|3807.97|3799.27|3807.04|3798.34|17
1641360940000|2022-01-05 05:35:40|3806.9|3798.2|3806.39|3797.69|3806.9|3798.2|3806.32|3797.62|23
1641360950000|2022-01-05 05:35:50|3806.4|3797.7|3806.36|3797.66|3806.43|3797.73|3806.28|3797.58|16
1641360960000|2022-01-05 05:36:00|3806.39|3797.69|3806.35|3797.65|3806.39|3797.69|3806.28|3797.58|14
1641360970000|2022-01-05 05:36:10|3806.22|3797.52|3806.25|3797.55|3806.36|3797.66|3806.22|3797.52|20
1641360980000|2022-01-05 05:36:20|3806.34|3797.64|3806.34|3797.64|3806.37|3797.67|3806.23|3797.53|20
1641360990000|2022-01-05 05:36:30|3806.35|3797.65|3806.18|3797.48|3806.42|3797.72|3805.56|3796.86|16
1641361000000|2022-01-05 05:36:40|3806.41|3797.71|3805.54|3796.84|3806.41|3797.71|3805.36|3796.66|25
1641361010000|2022-01-05 05:36:50|3805.49|3796.79|3805.53|3796.83|3805.54|3796.84|3805.38|3796.68|21
1641361020000|2022-01-05 05:37:00|3805.52|3796.82|3805.42|3796.72|3805.55|3796.85|3805.41|3796.71|14
1641361030000|2022-01-05 05:37:10|3805.47|3796.77|3805.57|3796.87|3805.57|3796.87|3805.45|3796.75|14
1641361040000|2022-01-05 05:37:20|3805.91|3797.21|3805.57|3796.87|3806.21|3797.51|3805.57|3796.87|28
1641361050000|2022-01-05 05:37:30|3805.56|3796.86|3804.62|3795.92|3805.56|3796.86|3804.46|3795.76|28
1641361060000|2022-01-05 05:37:40|3804.81|3796.11|3804.72|3796.02|3804.87|3796.17|3804.65|3795.95|31
1641361070000|2022-01-05 05:37:50|3804.75|3796.05|3804.97|3796.27|3805.31|3796.61|3804.62|3795.92|24
1641361080000|2022-01-05 05:38:00|3804.98|3796.28|3802.74|3794.04|3804.98|3796.28|3802.41|3793.71|34
1641361090000|2022-01-05 05:38:10|3802.72|3794.02|3802.76|3794.06|3802.77|3794.07|3802.43|3793.73|33
1641361100000|2022-01-05 05:38:20|3802.75|3794.05|3803.42|3794.72|3803.64|3794.94|3802.71|3794.01|31
1641361110000|2022-01-05 05:38:30|3803.34|3794.64|3802.8|3794.1|3803.44|3794.74|3802.52|3793.82|38
1641361120000|2022-01-05 05:38:40|3802.76|3794.06|3802.96|3794.26|3803.05|3794.35|3802.76|3794.06|31
1641361130000|2022-01-05 05:38:50|3802.97|3794.27|3802.86|3794.16|3802.99|3794.29|3802.84|3794.14|27
1641361140000|2022-01-05 05:39:00|3802.96|3794.26|3802.66|3793.96|3802.96|3794.26|3802.31|3793.61|31
1641361150000|2022-01-05 05:39:10|3802.73|3794.03|3803.49|3794.79|3803.6|3794.9|3802.73|3794.03|36
1641361160000|2022-01-05 05:39:20|3803.47|3794.77|3803.59|3794.89|3803.67|3794.97|3803.4|3794.7|27
1641361170000|2022-01-05 05:39:30|3803.61|3794.91|3803.32|3794.62|3803.64|3794.94|3803.3|3794.6|28
1641361180000|2022-01-05 05:39:40|3803.5|3794.8|3803.55|3794.85|3803.62|3794.92|3803.35|3794.65|18
1641361190000|2022-01-05 05:39:50|3803.54|3794.84|3803.62|3794.92|3803.62|3794.92|3803.4|3794.7|11
1641361200000|2022-01-05 05:40:00|3803.6|3794.9|3803.44|3794.74|3803.74|3795.04|3803.44|3794.74|20
1641361210000|2022-01-05 05:40:10|3803.45|3794.75|3803.39|3794.69|3803.7|3795|3803.36|3794.66|25
1641361220000|2022-01-05 05:40:20|3803.4|3794.7|3803.48|3794.78|3803.48|3794.78|3803.25|3794.55|22
1641361230000|2022-01-05 05:40:30|3803.64|3794.94|3803.53|3794.83|3803.64|3794.94|3803.32|3794.62|13
1641361240000|2022-01-05 05:40:40|3803.72|3795.02|3803.75|3795.05|3803.78|3795.08|3803.64|3794.94|20
1641361250000|2022-01-05 05:40:50|3803.73|3795.03|3803.77|3795.07|3803.82|3795.12|3803.69|3794.99|19
1641361260000|2022-01-05 05:41:00|3803.76|3795.06|3803.71|3795.01|3803.79|3795.09|3803.61|3794.91|19
1641361270000|2022-01-05 05:41:10|3803.76|3795.06|3803.91|3795.21|3804.15|3795.45|3803.63|3794.93|20
1641361280000|2022-01-05 05:41:20|3803.92|3795.22|3803.91|3795.21|3804.17|3795.47|3803.81|3795.11|19
1641361290000|2022-01-05 05:41:30|3803.92|3795.22|3803.81|3795.11|3803.98|3795.28|3803.81|3795.11|24
1641361300000|2022-01-05 05:41:40|3803.88|3795.18|3804.07|3795.37|3804.09|3795.39|3803.83|3795.13|18
1641361310000|2022-01-05 05:41:50|3804.08|3795.38|3803.78|3795.08|3804.09|3795.39|3803.77|3795.07|24
1641361320000|2022-01-05 05:42:00|3803.76|3795.06|3803.61|3794.91|3803.76|3795.06|3803.54|3794.84|29
1641361330000|2022-01-05 05:42:10|3803.58|3794.88|3803.64|3794.94|3803.64|3794.94|3803.44|3794.74|17
1641361340000|2022-01-05 05:42:20|3803.61|3794.91|3803.71|3795.01|3803.79|3795.09|3803.61|3794.91|26
1641361350000|2022-01-05 05:42:30|3803.72|3795.02|3803.75|3795.05|3803.75|3795.05|3803.62|3794.92|12
1641361360000|2022-01-05 05:42:40|3803.64|3794.94|3803.6|3794.9|3803.68|3794.98|3803.55|3794.85|18
1641361370000|2022-01-05 05:42:50|3803.59|3794.89|3803.59|3794.89|3803.59|3794.89|3803.55|3794.85|7
1641361380000|2022-01-05 05:43:00|3803.58|3794.88|3803.62|3794.92|3803.75|3795.05|3803.58|3794.88|23
1641361390000|2022-01-05 05:43:10|3803.55|3794.85|3803.95|3795.25|3803.95|3795.25|3803.45|3794.75|23
1641361400000|2022-01-05 05:43:20|3803.97|3795.27|3804.1|3795.4|3804.35|3795.65|3803.73|3795.03|25
1641361410000|2022-01-05 05:43:30|3804.01|3795.31|3804.07|3795.37|3804.1|3795.4|3803.73|3795.03|14
1641361420000|2022-01-05 05:43:40|3803.97|3795.27|3804|3795.3|3804.05|3795.35|3803.81|3795.11|34
1641361430000|2022-01-05 05:43:50|3803.96|3795.26|3804.02|3795.32|3804.02|3795.32|3803.73|3795.03|21
1641361440000|2022-01-05 05:44:00|3803.97|3795.27|3803.93|3795.23|3804.35|3795.65|3803.71|3795.01|29
1641361450000|2022-01-05 05:44:10|3803.99|3795.29|3803.96|3795.26|3804.04|3795.34|3803.92|3795.22|17
1641361460000|2022-01-05 05:44:20|3803.93|3795.23|3803.93|3795.23|3803.93|3795.23|3803.92|3795.22|3
1641361470000|2022-01-05 05:44:30|3803.92|3795.22|3803.91|3795.21|3803.98|3795.28|3803.9|3795.2|7
1641361480000|2022-01-05 05:44:40|3803.94|3795.24|3803.92|3795.22|3803.95|3795.25|3803.88|3795.18|11
1641361490000|2022-01-05 05:44:50|3803.91|3795.21|3803.98|3795.28|3804.03|3795.33|3803.72|3795.02|18
1641361500000|2022-01-05 05:45:00|3804.02|3795.32|3803.76|3795.06|3804.02|3795.32|3803.76|3795.06|26
1641361510000|2022-01-05 05:45:10|3803.68|3794.98|3803.39|3794.69|3804.05|3795.35|3803.15|3794.45|33
1641361520000|2022-01-05 05:45:20|3803.33|3794.63|3803.38|3794.68|3803.54|3794.84|3803.1|3794.4|34
1641361530000|2022-01-05 05:45:30|3803.39|3794.69|3803.38|3794.68|3803.54|3794.84|3803.23|3794.53|27
1641361540000|2022-01-05 05:45:40|3803.52|3794.82|3804.55|3795.85|3804.78|3796.08|3803.2|3794.5|32
1641361550000|2022-01-05 05:45:50|3804.6|3795.9|3804.6|3795.9|3804.61|3795.91|3804.41|3795.71|29
1641361560000|2022-01-05 05:46:00|3804.69|3795.99|3804.69|3795.99|3804.93|3796.23|3804.63|3795.93|24
1641361570000|2022-01-05 05:46:10|3804.63|3795.93|3804.67|3795.97|3804.77|3796.07|3804.44|3795.74|24
1641361580000|2022-01-05 05:46:20|3804.62|3795.92|3804.81|3796.11|3804.93|3796.23|3804.6|3795.9|29
1641361590000|2022-01-05 05:46:30|3804.78|3796.08|3804.82|3796.12|3804.87|3796.17|3804.64|3795.94|30
1641361600000|2022-01-05 05:46:40|3804.7|3796|3804.94|3796.24|3804.95|3796.25|3804.7|3796|31
1641361610000|2022-01-05 05:46:50|3804.89|3796.19|3804.92|3796.22|3805.09|3796.39|3804.86|3796.16|24
1641361620000|2022-01-05 05:47:00|3805.01|3796.31|3805.04|3796.34|3805.09|3796.39|3804.8|3796.1|34
1641361630000|2022-01-05 05:47:10|3805.16|3796.46|3805.23|3796.53|3805.41|3796.71|3804.96|3796.26|26
1641361640000|2022-01-05 05:47:20|3805.41|3796.71|3805.21|3796.51|3805.41|3796.71|3805.16|3796.46|22
1641361650000|2022-01-05 05:47:30|3805.23|3796.53|3805.14|3796.44|3805.41|3796.71|3805.13|3796.43|30
1641361660000|2022-01-05 05:47:40|3805.15|3796.45|3805.19|3796.49|3805.36|3796.66|3805.12|3796.42|22
1641361670000|2022-01-05 05:47:50|3805.18|3796.48|3805.65|3796.95|3805.65|3796.95|3805.17|3796.47|32
1641361680000|2022-01-05 05:48:00|3805.62|3796.92|3806.43|3797.73|3806.57|3797.87|3805.21|3796.51|33
1641361690000|2022-01-05 05:48:10|3806.41|3797.71|3807.53|3798.83|3807.58|3798.88|3806.41|3797.71|37
1641361700000|2022-01-05 05:48:20|3807.5|3798.8|3807.49|3798.79|3807.66|3798.96|3807.48|3798.78|35
1641361710000|2022-01-05 05:48:30|3807.6|3798.9|3807.53|3798.83|3807.62|3798.92|3807.35|3798.65|31
1641361720000|2022-01-05 05:48:40|3807.54|3798.84|3807.73|3799.03|3807.85|3799.15|3807.54|3798.84|32
1641361730000|2022-01-05 05:48:50|3807.78|3799.08|3807.7|3799|3807.82|3799.12|3807.62|3798.92|27
1641361740000|2022-01-05 05:49:00|3807.73|3799.03|3807.11|3798.41|3807.79|3799.09|3807.11|3798.41|14
1641361750000|2022-01-05 05:49:10|3807.17|3798.47|3806.32|3797.62|3807.45|3798.75|3806.32|3797.62|35
1641361760000|2022-01-05 05:49:20|3806.31|3797.61|3806.6|3797.9|3806.9|3798.2|3806.31|3797.61|30
1641361770000|2022-01-05 05:49:30|3806.65|3797.95|3807.01|3798.31|3807.01|3798.31|3806.56|3797.86|19
1641361780000|2022-01-05 05:49:40|3806.78|3798.08|3807.47|3798.77|3807.47|3798.77|3806.44|3797.74|34
1641361790000|2022-01-05 05:49:50|3807.48|3798.78|3807.52|3798.82|3807.7|3799|3807.27|3798.57|31
1641361800000|2022-01-05 05:50:00|3807.59|3798.89|3807.43|3798.73|3807.68|3798.98|3807.21|3798.51|32
1641361810000|2022-01-05 05:50:10|3807.48|3798.78|3807.7|3799|3807.79|3799.09|3807.33|3798.63|26
1641361820000|2022-01-05 05:50:20|3807.69|3798.99|3807.61|3798.91|3807.71|3799.01|3807.29|3798.59|37
1641361830000|2022-01-05 05:50:30|3807.62|3798.92|3807.57|3798.87|3807.66|3798.96|3807.47|3798.77|28
1641361840000|2022-01-05 05:50:40|3807.56|3798.86|3807.29|3798.59|3807.88|3799.18|3806.87|3798.17|33
1641361850000|2022-01-05 05:50:50|3807.32|3798.62|3806.69|3797.99|3807.32|3798.62|3806.39|3797.69|34
1641361860000|2022-01-05 05:51:00|3806.74|3798.04|3806.77|3798.07|3806.84|3798.14|3806.74|3798.04|13
1641361870000|2022-01-05 05:51:10|3806.82|3798.12|3806.7|3798|3806.82|3798.12|3806.55|3797.85|23
1641361880000|2022-01-05 05:51:20|3806.64|3797.94|3806.66|3797.96|3806.85|3798.15|3806.62|3797.92|26
1641361890000|2022-01-05 05:51:30|3806.53|3797.83|3806.64|3797.94|3806.66|3797.96|3806.48|3797.78|24
1641361900000|2022-01-05 05:51:40|3806.71|3798.01|3806.74|3798.04|3806.81|3798.11|3806.56|3797.86|13
1641361910000|2022-01-05 05:51:50|3806.8|3798.1|3807.33|3798.63|3807.33|3798.63|3806.72|3798.02|30
1641361920000|2022-01-05 05:52:00|3807.06|3798.36|3807.73|3799.03|3807.73|3799.03|3807.06|3798.36|25
1641361930000|2022-01-05 05:52:10|3807.44|3798.74|3807.11|3798.41|3807.47|3798.77|3806.74|3798.04|30
1641361940000|2022-01-05 05:52:20|3807.09|3798.39|3807.11|3798.41|3807.24|3798.54|3806.84|3798.14|34
1641361950000|2022-01-05 05:52:30|3807.13|3798.43|3807.33|3798.63|3807.35|3798.65|3807.06|3798.36|24
1641361960000|2022-01-05 05:52:40|3807.34|3798.64|3807.28|3798.58|3807.34|3798.64|3807.18|3798.48|26
1641361970000|2022-01-05 05:52:50|3807.29|3798.59|3807.21|3798.51|3807.33|3798.63|3807.2|3798.5|18
1641361980000|2022-01-05 05:53:00|3807.22|3798.52|3807.25|3798.55|3807.34|3798.64|3807.2|3798.5|19
1641361990000|2022-01-05 05:53:10|3807.24|3798.54|3807.16|3798.46|3807.33|3798.63|3807.14|3798.44|28
1641362000000|2022-01-05 05:53:20|3807.17|3798.47|3807.93|3799.23|3808.41|3799.71|3807.17|3798.47|37
1641362010000|2022-01-05 05:53:30|3808.01|3799.31|3807.96|3799.26|3808.1|3799.4|3807.63|3798.93|38
1641362020000|2022-01-05 05:53:40|3807.99|3799.29|3808.02|3799.32|3808.21|3799.51|3807.75|3799.05|33
1641362030000|2022-01-05 05:53:50|3807.92|3799.22|3808|3799.3|3808.27|3799.57|3807.8|3799.1|14
1641362040000|2022-01-05 05:54:00|3808.01|3799.31|3807.93|3799.23|3808.06|3799.36|3807.85|3799.15|23
1641362050000|2022-01-05 05:54:10|3807.89|3799.19|3807.97|3799.27|3808.23|3799.53|3807.87|3799.17|26
1641362060000|2022-01-05 05:54:20|3807.98|3799.28|3807.59|3798.89|3808.11|3799.41|3807.59|3798.89|17
1641362070000|2022-01-05 05:54:30|3807.24|3798.54|3807.53|3798.83|3807.58|3798.88|3807.24|3798.54|36
1641362080000|2022-01-05 05:54:40|3807.52|3798.82|3807.55|3798.85|3807.82|3799.12|3807.44|3798.74|34
1641362090000|2022-01-05 05:54:50|3807.63|3798.93|3807.89|3799.19|3808.23|3799.53|3807.62|3798.92|31
1641362100000|2022-01-05 05:55:00|3807.86|3799.16|3807.93|3799.23|3808.22|3799.52|3807.86|3799.16|19
1641362110000|2022-01-05 05:55:10|3807.94|3799.24|3808.04|3799.34|3808.07|3799.37|3807.75|3799.05|21
1641362120000|2022-01-05 05:55:20|3808.23|3799.53|3809.4|3800.7|3809.74|3801.04|3808.23|3799.53|33
1641362130000|2022-01-05 05:55:30|3809.42|3800.72|3809.42|3800.72|3809.45|3800.75|3809.29|3800.59|36
1641362140000|2022-01-05 05:55:40|3809.43|3800.73|3809.53|3800.83|3809.76|3801.06|3809.41|3800.71|29
1641362150000|2022-01-05 05:55:50|3809.54|3800.84|3809.93|3801.23|3809.97|3801.27|3809.54|3800.84|24
1641362160000|2022-01-05 05:56:00|3809.94|3801.24|3810.02|3801.32|3810.02|3801.32|3809.87|3801.17|19
1641362170000|2022-01-05 05:56:10|3810.01|3801.31|3810.16|3801.46|3810.16|3801.46|3809.97|3801.27|19
1641362180000|2022-01-05 05:56:20|3810.15|3801.45|3810.24|3801.54|3810.24|3801.54|3810.02|3801.32|20
1641362190000|2022-01-05 05:56:30|3810.25|3801.55|3810.3|3801.6|3810.32|3801.62|3810.13|3801.43|12
1641362200000|2022-01-05 05:56:40|3810.28|3801.58|3810.92|3802.22|3811.06|3802.36|3810.24|3801.54|24
1641362210000|2022-01-05 05:56:50|3810.93|3802.23|3811.08|3802.38|3811.18|3802.48|3810.93|3802.23|24
1641362220000|2022-01-05 05:57:00|3811.07|3802.37|3811.08|3802.38|3811.15|3802.45|3811.04|3802.34|25
1641362230000|2022-01-05 05:57:10|3811.1|3802.4|3811.03|3802.33|3811.13|3802.43|3810.99|3802.29|23
1641362240000|2022-01-05 05:57:20|3811.07|3802.37|3809.93|3801.23|3811.07|3802.37|3809.93|3801.23|35
1641362250000|2022-01-05 05:57:30|3809.88|3801.18|3809.76|3801.06|3810.14|3801.44|3809.76|3801.06|33
1641362260000|2022-01-05 05:57:40|3809.81|3801.11|3810.41|3801.71|3810.59|3801.89|3809.76|3801.06|32
1641362270000|2022-01-05 05:57:50|3810.48|3801.78|3810.08|3801.38|3810.48|3801.78|3810.01|3801.31|36
1641362280000|2022-01-05 05:58:00|3810.07|3801.37|3809.37|3800.67|3810.1|3801.4|3809.12|3800.42|33
1641362290000|2022-01-05 05:58:10|3809.42|3800.72|3809.5|3800.8|3809.54|3800.84|3809.32|3800.62|25
1641362300000|2022-01-05 05:58:20|3809.54|3800.84|3808.61|3799.91|3809.56|3800.86|3808.57|3799.87|27
1641362310000|2022-01-05 05:58:30|3808.64|3799.94|3809.1|3800.4|3809.1|3800.4|3808.59|3799.89|26
1641362320000|2022-01-05 05:58:40|3809.12|3800.42|3810.03|3801.33|3810.09|3801.39|3809.11|3800.41|26
1641362330000|2022-01-05 05:58:50|3810.01|3801.31|3809.55|3800.85|3810.01|3801.31|3809.41|3800.71|32
1641362340000|2022-01-05 05:59:00|3809.58|3800.88|3809.6|3800.9|3809.62|3800.92|3809.52|3800.82|13
1641362350000|2022-01-05 05:59:10|3809.62|3800.92|3809.83|3801.13|3809.9|3801.2|3809.51|3800.81|28
1641362360000|2022-01-05 05:59:20|3809.74|3801.04|3809.5|3800.8|3809.74|3801.04|3809.42|3800.72|30
1641362370000|2022-01-05 05:59:30|3809.54|3800.84|3809.52|3800.82|3809.61|3800.91|3809.33|3800.63|30
1641362380000|2022-01-05 05:59:40|3809.45|3800.75|3809.55|3800.85|3809.63|3800.93|3809.41|3800.71|35
1641362390000|2022-01-05 05:59:50|3809.56|3800.86|3808.44|3799.74|3809.63|3800.93|3808.07|3799.37|32
1641362400000|2022-01-05 06:00:00|3808.43|3799.73|3808.37|3799.67|3808.57|3799.87|3808.18|3799.48|32
1641362410000|2022-01-05 06:00:10|3808.38|3799.68|3807.27|3798.57|3808.46|3799.76|3807.17|3798.47|35
1641362420000|2022-01-05 06:00:20|3807.18|3798.48|3807.55|3798.85|3807.64|3798.94|3806.95|3798.25|32
1641362430000|2022-01-05 06:00:30|3807.56|3798.86|3807.84|3799.14|3808.05|3799.35|3807.45|3798.75|34
1641362440000|2022-01-05 06:00:40|3807.82|3799.12|3808.6|3799.9|3808.66|3799.96|3807.68|3798.98|33
1641362450000|2022-01-05 06:00:50|3808.59|3799.89|3808.51|3799.81|3808.63|3799.93|3808.27|3799.57|32
1641362460000|2022-01-05 06:01:00|3808.54|3799.84|3808.21|3799.51|3808.54|3799.84|3807.95|3799.25|37
1641362470000|2022-01-05 06:01:10|3808.19|3799.49|3808.09|3799.39|3808.2|3799.5|3807.96|3799.26|34
1641362480000|2022-01-05 06:01:20|3808.12|3799.42|3808.34|3799.64|3808.34|3799.64|3807.91|3799.21|35
1641362490000|2022-01-05 06:01:30|3808.27|3799.57|3808.26|3799.56|3808.4|3799.7|3807.96|3799.26|36
1641362500000|2022-01-05 06:01:40|3808.12|3799.42|3807.04|3798.34|3808.31|3799.61|3806.7|3798|32
1641362510000|2022-01-05 06:01:50|3807.06|3798.36|3806.57|3797.87|3807.06|3798.36|3806.56|3797.86|20
1641362520000|2022-01-05 06:02:00|3806.49|3797.79|3806.71|3798.01|3806.76|3798.06|3806.45|3797.75|29
1641362530000|2022-01-05 06:02:10|3806.67|3797.97|3806.77|3798.07|3806.82|3798.12|3806.67|3797.97|23
1641362540000|2022-01-05 06:02:20|3806.79|3798.09|3806.7|3798|3806.8|3798.1|3806.6|3797.9|20
1641362550000|2022-01-05 06:02:30|3806.74|3798.04|3806.84|3798.14|3806.86|3798.16|3806.62|3797.92|21
1641362560000|2022-01-05 06:02:40|3806.61|3797.91|3806.63|3797.93|3806.7|3798|3806.59|3797.89|12
1641362570000|2022-01-05 06:02:50|3806.64|3797.94|3806.73|3798.03|3806.73|3798.03|3806.64|3797.94|16
1641362580000|2022-01-05 06:03:00|3806.67|3797.97|3806.8|3798.1|3806.84|3798.14|3806.66|3797.96|21
1641362590000|2022-01-05 06:03:10|3806.76|3798.06|3806.74|3798.04|3806.76|3798.06|3806.63|3797.93|13
1641362600000|2022-01-05 06:03:20|3806.62|3797.92|3806.77|3798.07|3806.85|3798.15|3806.62|3797.92|17
1641362610000|2022-01-05 06:03:30|3806.8|3798.1|3806.81|3798.11|3806.84|3798.14|3806.7|3798|21
1641362620000|2022-01-05 06:03:40|3806.82|3798.12|3806.22|3797.52|3806.85|3798.15|3806.22|3797.52|19
1641362630000|2022-01-05 06:03:50|3806.23|3797.53|3806.42|3797.72|3806.48|3797.78|3805.9|3797.2|35
1641362640000|2022-01-05 06:04:00|3806.45|3797.75|3806.02|3797.32|3806.47|3797.77|3805.95|3797.25|28
1641362650000|2022-01-05 06:04:10|3806.14|3797.44|3805.17|3796.47|3806.2|3797.5|3805.15|3796.45|26
1641362660000|2022-01-05 06:04:20|3805.18|3796.48|3806.06|3797.36|3806.06|3797.36|3805.05|3796.35|30
1641362670000|2022-01-05 06:04:30|3806.05|3797.35|3805.63|3796.93|3806.48|3797.78|3805.43|3796.73|35
1641362680000|2022-01-05 06:04:40|3805.6|3796.9|3805.71|3797.01|3805.77|3797.07|3805.6|3796.9|25
1641362690000|2022-01-05 06:04:50|3805.76|3797.06|3805.64|3796.94|3805.76|3797.06|3805.53|3796.83|25
1641362700000|2022-01-05 06:05:00|3805.74|3797.04|3806.03|3797.33|3806.21|3797.51|3805.51|3796.81|33
1641362710000|2022-01-05 06:05:10|3806.17|3797.47|3806.16|3797.46|3806.45|3797.75|3805.98|3797.28|31
1641362720000|2022-01-05 06:05:20|3806.22|3797.52|3806.03|3797.33|3806.28|3797.58|3806.02|3797.32|25
1641362730000|2022-01-05 06:05:30|3806|3797.3|3806.22|3797.52|3806.22|3797.52|3805.97|3797.27|20
1641362740000|2022-01-05 06:05:40|3806.26|3797.56|3806.3|3797.6|3806.3|3797.6|3806.26|3797.56|3
1641362750000|2022-01-05 06:05:50|3806.34|3797.64|3806.37|3797.67|3806.68|3797.98|3806.34|3797.64|23
1641362760000|2022-01-05 06:06:00|3806.43|3797.73|3806.4|3797.7|3806.44|3797.74|3806.37|3797.67|11
1641362770000|2022-01-05 06:06:10|3806.44|3797.74|3806.32|3797.62|3806.44|3797.74|3806.22|3797.52|9
1641362780000|2022-01-05 06:06:20|3806.39|3797.69|3806.5|3797.8|3806.53|3797.83|3806.37|3797.67|19
1641362790000|2022-01-05 06:06:30|3806.45|3797.75|3806.47|3797.77|3806.47|3797.77|3806.44|3797.74|4
1641362800000|2022-01-05 06:06:40|3806.48|3797.78|3807.49|3798.79|3807.51|3798.81|3806.44|3797.74|33
1641362810000|2022-01-05 06:06:50|3807.57|3798.87|3806.84|3798.14|3807.57|3798.87|3806.74|3798.04|21
1641362820000|2022-01-05 06:07:00|3806.91|3798.21|3807.29|3798.59|3807.39|3798.69|3806.74|3798.04|34
1641362830000|2022-01-05 06:07:10|3807.3|3798.6|3807.4|3798.7|3807.4|3798.7|3807.3|3798.6|15
1641362840000|2022-01-05 06:07:20|3807.49|3798.79|3807.55|3798.85|3807.69|3798.99|3807.49|3798.79|18
1641362850000|2022-01-05 06:07:30|3807.53|3798.83|3807.5|3798.8|3807.53|3798.83|3807.5|3798.8|6
1641362860000|2022-01-05 06:07:40|3807.51|3798.81|3807.28|3798.58|3807.53|3798.83|3807.26|3798.56|14
1641362870000|2022-01-05 06:07:50|3807.17|3798.47|3806.96|3798.26|3807.18|3798.48|3806.88|3798.18|23
1641362880000|2022-01-05 06:08:00|3806.95|3798.25|3806.92|3798.22|3807|3798.3|3806.88|3798.18|21
1641362890000|2022-01-05 06:08:10|3806.96|3798.26|3807.12|3798.42|3807.12|3798.42|3806.84|3798.14|25
1641362900000|2022-01-05 06:08:20|3807.11|3798.41|3808.07|3799.37|3808.07|3799.37|3807.02|3798.32|29
1641362910000|2022-01-05 06:08:30|3808.27|3799.57|3809.54|3800.84|3809.54|3800.84|3808.07|3799.37|35
1641362920000|2022-01-05 06:08:40|3809.73|3801.03|3809.65|3800.95|3809.76|3801.06|3809.53|3800.83|27
1641362930000|2022-01-05 06:08:50|3809.66|3800.96|3810.38|3801.68|3810.4|3801.7|3809.66|3800.96|29
1641362940000|2022-01-05 06:09:00|3810.5|3801.8|3810.7|3802|3810.71|3802.01|3810.37|3801.67|26
1641362950000|2022-01-05 06:09:10|3810.74|3802.04|3810.02|3801.32|3810.74|3802.04|3810|3801.3|28
1641362960000|2022-01-05 06:09:20|3810.07|3801.37|3809.68|3800.98|3810.07|3801.37|3809.48|3800.78|29
1641362970000|2022-01-05 06:09:30|3809.7|3801|3809.96|3801.26|3810.14|3801.44|3809.7|3801|33
1641362980000|2022-01-05 06:09:40|3809.99|3801.29|3810.27|3801.57|3810.29|3801.59|3809.91|3801.21|25
1641362990000|2022-01-05 06:09:50|3810.26|3801.56|3810.43|3801.73|3810.44|3801.74|3810.26|3801.56|12
1641363000000|2022-01-05 06:10:00|3810.37|3801.67|3810.64|3801.94|3810.78|3802.08|3810.37|3801.67|26
1641363010000|2022-01-05 06:10:10|3810.56|3801.86|3810.56|3801.86|3810.86|3802.16|3810.56|3801.86|33
1641363020000|2022-01-05 06:10:20|3810.7|3802|3810.63|3801.93|3810.82|3802.12|3810.58|3801.88|24
1641363030000|2022-01-05 06:10:30|3810.61|3801.91|3811.96|3803.26|3812.04|3803.34|3810.61|3801.91|37
1641363040000|2022-01-05 06:10:40|3812.01|3803.31|3812.64|3803.94|3812.68|3803.98|3811.87|3803.17|37
1641363050000|2022-01-05 06:10:50|3812.57|3803.87|3813.24|3804.54|3813.24|3804.54|3812.57|3803.87|22
1641363060000|2022-01-05 06:11:00|3813.23|3804.53|3813.32|3804.62|3813.67|3804.97|3813.02|3804.32|26
1641363070000|2022-01-05 06:11:10|3813.28|3804.58|3813.38|3804.68|3813.51|3804.81|3813.27|3804.57|24
1641363080000|2022-01-05 06:11:20|3813.39|3804.69|3813.54|3804.84|3813.61|3804.91|3813.38|3804.68|27
1641363090000|2022-01-05 06:11:30|3813.52|3804.82|3814.12|3805.42|3814.31|3805.61|3813.1|3804.4|25
1641363100000|2022-01-05 06:11:40|3814.2|3805.5|3816.11|3807.41|3816.28|3807.58|3814.12|3805.42|29
1641363110000|2022-01-05 06:11:50|3816|3807.3|3815.46|3806.76|3816.18|3807.48|3815.25|3806.55|35
1641363120000|2022-01-05 06:12:00|3815.32|3806.62|3815.56|3806.86|3815.56|3806.86|3815.21|3806.51|35
1641363130000|2022-01-05 06:12:10|3815.53|3806.83|3815.25|3806.55|3815.59|3806.89|3815.18|3806.48|25
1641363140000|2022-01-05 06:12:20|3815.32|3806.62|3815.07|3806.37|3815.36|3806.66|3814.82|3806.12|35
1641363150000|2022-01-05 06:12:30|3815.06|3806.36|3815.56|3806.86|3815.57|3806.87|3815.02|3806.32|32
1641363160000|2022-01-05 06:12:40|3815.54|3806.84|3816.66|3807.96|3816.7|3808|3815.5|3806.8|35
1641363170000|2022-01-05 06:12:50|3816.75|3808.05|3818.05|3809.35|3818.05|3809.35|3816.62|3807.92|38
1641363180000|2022-01-05 06:13:00|3818.01|3809.31|3818.57|3809.87|3818.81|3810.11|3818.01|3809.31|32
1641363190000|2022-01-05 06:13:10|3818.59|3809.89|3817.84|3809.14|3818.95|3810.25|3817.52|3808.82|31
1641363200000|2022-01-05 06:13:20|3817.79|3809.09|3818.77|3810.07|3818.77|3810.07|3817.79|3809.09|35
1641363210000|2022-01-05 06:13:30|3818.74|3810.04|3818.8|3810.1|3819.08|3810.38|3818.55|3809.85|29
1641363220000|2022-01-05 06:13:40|3818.71|3810.01|3818.72|3810.02|3818.72|3810.02|3818.53|3809.83|14
1641363230000|2022-01-05 06:13:50|3818.71|3810.01|3818.63|3809.93|3818.97|3810.27|3818.63|3809.93|25
1641363240000|2022-01-05 06:14:00|3818.64|3809.94|3818.84|3810.14|3818.89|3810.19|3818.64|3809.94|22
1641363250000|2022-01-05 06:14:10|3818.63|3809.93|3818.82|3810.12|3818.82|3810.12|3818.61|3809.91|22
1641363260000|2022-01-05 06:14:20|3818.85|3810.15|3818.96|3810.26|3818.97|3810.27|3818.85|3810.15|12
1641363270000|2022-01-05 06:14:30|3818.98|3810.28|3819.05|3810.35|3819.14|3810.44|3818.92|3810.22|8
1641363280000|2022-01-05 06:14:40|3818.92|3810.22|3818.98|3810.28|3819.11|3810.41|3818.92|3810.22|21
1641363290000|2022-01-05 06:14:50|3819.11|3810.41|3819.06|3810.36|3819.2|3810.5|3818.95|3810.25|21
1641363300000|2022-01-05 06:15:00|3819.07|3810.37|3819.29|3810.59|3819.52|3810.82|3818.58|3809.88|30
1641363310000|2022-01-05 06:15:10|3819.27|3810.57|3819.01|3810.31|3819.3|3810.6|3818.82|3810.12|32
1641363320000|2022-01-05 06:15:20|3818.9|3810.2|3819.26|3810.56|3819.26|3810.56|3818.9|3810.2|22
1641363330000|2022-01-05 06:15:30|3819.27|3810.57|3820.76|3812.06|3820.76|3812.06|3819.14|3810.44|22
1641363340000|2022-01-05 06:15:40|3820.77|3812.07|3820.74|3812.04|3820.81|3812.11|3820.73|3812.03|8
1641363350000|2022-01-05 06:15:50|3821.21|3812.51|3821.24|3812.54|3821.24|3812.54|3821.17|3812.47|11
1641363360000|2022-01-05 06:16:00|3821.27|3812.57|3821.72|3813.02|3821.72|3813.02|3821.07|3812.37|18
1641363370000|2022-01-05 06:16:10|3821.76|3813.06|3821.98|3813.28|3822.69|3813.99|3819.92|3811.22|31
1641363380000|2022-01-05 06:16:20|3821.72|3813.02|3823.56|3814.86|3823.56|3814.86|3821.69|3812.99|34
1641363390000|2022-01-05 06:16:30|3823.48|3814.78|3823.6|3814.9|3824|3815.3|3823.48|3814.78|26
1641363400000|2022-01-05 06:16:40|3823.73|3815.03|3824.18|3815.48|3824.18|3815.48|3823.53|3814.83|23
1641363410000|2022-01-05 06:16:50|3824.2|3815.5|3824.41|3815.71|3824.49|3815.79|3824.2|3815.5|18
1641363420000|2022-01-05 06:17:00|3824.5|3815.8|3824.45|3815.75|3824.59|3815.89|3824.41|3815.71|27
1641363430000|2022-01-05 06:17:10|3824.49|3815.79|3823.29|3814.59|3824.5|3815.8|3822.53|3813.83|35
1641363440000|2022-01-05 06:17:20|3823.34|3814.64|3822.74|3814.04|3823.45|3814.75|3822.63|3813.93|28
1641363450000|2022-01-05 06:17:30|3822.45|3813.75|3822.63|3813.93|3823.18|3814.48|3822.45|3813.75|29
1641363460000|2022-01-05 06:17:40|3822.38|3813.68|3821.92|3813.22|3822.65|3813.95|3821.53|3812.83|36
1641363470000|2022-01-05 06:17:50|3821.73|3813.03|3821.83|3813.13|3821.91|3813.21|3821.43|3812.73|29
1641363480000|2022-01-05 06:18:00|3821.72|3813.02|3821.5|3812.8|3821.77|3813.07|3821.5|3812.8|11
1641363490000|2022-01-05 06:18:10|3821.85|3813.15|3820.52|3811.82|3821.85|3813.15|3819.66|3810.96|25
1641363500000|2022-01-05 06:18:20|3820.53|3811.83|3820.51|3811.81|3820.64|3811.94|3820.45|3811.75|17
1641363510000|2022-01-05 06:18:30|3820.59|3811.89|3818.69|3809.99|3820.86|3812.16|3818.69|3809.99|31
1641363520000|2022-01-05 06:18:40|3818.64|3809.94|3818.19|3809.49|3818.68|3809.98|3816.82|3808.12|25
1641363530000|2022-01-05 06:18:50|3818.25|3809.55|3817.68|3808.98|3818.25|3809.55|3817.36|3808.66|27
1641363540000|2022-01-05 06:19:00|3817.64|3808.94|3817.7|3809|3817.71|3809.01|3817.39|3808.69|33
1641363550000|2022-01-05 06:19:10|3817.45|3808.75|3817.67|3808.97|3817.71|3809.01|3817.39|3808.69|23
1641363560000|2022-01-05 06:19:20|3817.7|3809|3817.81|3809.11|3817.81|3809.11|3817.45|3808.75|28
1641363570000|2022-01-05 06:19:30|3817.78|3809.08|3818.27|3809.57|3818.36|3809.66|3817.78|3809.08|27
1641363580000|2022-01-05 06:19:40|3818.34|3809.64|3818.74|3810.04|3818.92|3810.22|3818.29|3809.59|28
1641363590000|2022-01-05 06:19:50|3818.71|3810.01|3819.4|3810.7|3819.9|3811.2|3818.69|3809.99|34
1641363600000|2022-01-05 06:20:00|3819.64|3810.94|3819.39|3810.69|3819.73|3811.03|3819.23|3810.53|29
1641363610000|2022-01-05 06:20:10|3819.24|3810.54|3818.5|3809.8|3819.41|3810.71|3818.44|3809.74|32
1641363620000|2022-01-05 06:20:20|3818.47|3809.77|3818.06|3809.36|3818.6|3809.9|3817.97|3809.27|28
1641363630000|2022-01-05 06:20:30|3818.19|3809.49|3818.57|3809.87|3818.6|3809.9|3817.96|3809.26|20
1641363640000|2022-01-05 06:20:40|3818.07|3809.37|3818.01|3809.31|3818.57|3809.87|3817.72|3809.02|22
1641363650000|2022-01-05 06:20:50|3818.26|3809.56|3818.14|3809.44|3818.57|3809.87|3818.13|3809.43|8
1641363660000|2022-01-05 06:21:00|3818.09|3809.39|3818.57|3809.87|3818.57|3809.87|3817.99|3809.29|18
1641363670000|2022-01-05 06:21:10|3818.14|3809.44|3817.94|3809.24|3818.57|3809.87|3817.58|3808.88|12
1641363680000|2022-01-05 06:21:20|3817.93|3809.23|3817.51|3808.81|3818.57|3809.87|3817.34|3808.64|19
1641363690000|2022-01-05 06:21:30|3817.42|3808.72|3817.46|3808.76|3817.76|3809.06|3817.31|3808.61|27
1641363700000|2022-01-05 06:21:40|3817.45|3808.75|3817.72|3809.02|3817.92|3809.22|3817.42|3808.72|27
1641363710000|2022-01-05 06:21:50|3817.7|3809|3817.74|3809.04|3817.88|3809.18|3817.52|3808.82|26
1641363720000|2022-01-05 06:22:00|3817.73|3809.03|3817.92|3809.22|3818.22|3809.52|3817.57|3808.87|35
1641363730000|2022-01-05 06:22:10|3817.06|3808.36|3817.58|3808.88|3817.65|3808.95|3816.27|3807.57|33
1641363740000|2022-01-05 06:22:20|3817.63|3808.93|3817.49|3808.79|3817.72|3809.02|3817.45|3808.75|29
1641363750000|2022-01-05 06:22:30|3817.51|3808.81|3817.64|3808.94|3817.82|3809.12|3817.46|3808.76|32
1641363760000|2022-01-05 06:22:40|3817.59|3808.89|3817.6|3808.9|3817.61|3808.91|3817.51|3808.81|25
1641363770000|2022-01-05 06:22:50|3817.59|3808.89|3817.51|3808.81|3817.59|3808.89|3817.51|3808.81|13
1641363780000|2022-01-05 06:23:00|3817.56|3808.86|3817.55|3808.85|3817.57|3808.87|3817.55|3808.85|12
1641363790000|2022-01-05 06:23:10|3817.51|3808.81|3817.56|3808.86|3817.61|3808.91|3817.51|3808.81|10
1641363800000|2022-01-05 06:23:20|3817.6|3808.9|3817.62|3808.92|3817.62|3808.92|3817.54|3808.84|20
1641363810000|2022-01-05 06:23:30|3817.55|3808.85|3817.86|3809.16|3817.98|3809.28|3817.55|3808.85|27
1641363820000|2022-01-05 06:23:40|3817.92|3809.22|3817.73|3809.03|3817.97|3809.27|3817.63|3808.93|27
1641363830000|2022-01-05 06:23:50|3817.74|3809.04|3818.76|3810.06|3818.82|3810.12|3817.74|3809.04|32
1641363840000|2022-01-05 06:24:00|3818.77|3810.07|3818.64|3809.94|3818.78|3810.08|3818.57|3809.87|28
1641363850000|2022-01-05 06:24:10|3818.65|3809.95|3818.89|3810.19|3818.89|3810.19|3818.43|3809.73|33
1641363860000|2022-01-05 06:24:20|3818.68|3809.98|3818.92|3810.22|3819.06|3810.36|3818.67|3809.97|27
1641363870000|2022-01-05 06:24:30|3819.18|3810.48|3819.84|3811.14|3820.02|3811.32|3819.18|3810.48|34
1641363880000|2022-01-05 06:24:40|3819.92|3811.22|3819.61|3810.91|3819.92|3811.22|3819.52|3810.82|25
1641363890000|2022-01-05 06:24:50|3819.65|3810.95|3819.86|3811.16|3820.04|3811.34|3819.45|3810.75|30
1641363900000|2022-01-05 06:25:00|3819.85|3811.15|3820.09|3811.39|3820.21|3811.51|3819.85|3811.15|32
1641363910000|2022-01-05 06:25:10|3820.05|3811.35|3818.94|3810.24|3820.05|3811.35|3818.72|3810.02|38
1641363920000|2022-01-05 06:25:20|3818.92|3810.22|3819.28|3810.58|3819.31|3810.61|3818.66|3809.96|39
1641363930000|2022-01-05 06:25:30|3819.3|3810.6|3819.25|3810.55|3819.47|3810.77|3819.01|3810.31|32
1641363940000|2022-01-05 06:25:40|3819.23|3810.53|3819.08|3810.38|3819.35|3810.65|3819.01|3810.31|29
1641363950000|2022-01-05 06:25:50|3819.05|3810.35|3819.2|3810.5|3819.4|3810.7|3819.01|3810.31|33
1641363960000|2022-01-05 06:26:00|3819.21|3810.51|3818.57|3809.87|3819.23|3810.53|3818.57|3809.87|24
1641363970000|2022-01-05 06:26:10|3818.56|3809.86|3818.22|3809.52|3818.56|3809.86|3817.83|3809.13|31
1641363980000|2022-01-05 06:26:20|3818.24|3809.54|3818.8|3810.1|3818.8|3810.1|3818.24|3809.54|21
1641363990000|2022-01-05 06:26:30|3818.76|3810.06|3818.72|3810.02|3818.81|3810.11|3818.55|3809.85|9
1641364000000|2022-01-05 06:26:40|3818.65|3809.95|3818.27|3809.57|3818.65|3809.95|3818.27|3809.57|18
1641364010000|2022-01-05 06:26:50|3818.31|3809.61|3818.36|3809.66|3818.36|3809.66|3818.31|3809.61|10
1641364020000|2022-01-05 06:27:00|3818.71|3810.01|3818.27|3809.57|3818.78|3810.08|3818.11|3809.41|22
1641364030000|2022-01-05 06:27:10|3818.2|3809.5|3818.11|3809.41|3818.2|3809.5|3818.07|3809.37|10
1641364040000|2022-01-05 06:27:20|3818.16|3809.46|3818.13|3809.43|3818.18|3809.48|3818.09|3809.39|9
1641364050000|2022-01-05 06:27:30|3818.09|3809.39|3818.03|3809.33|3818.15|3809.45|3818.03|3809.33|15
1641364060000|2022-01-05 06:27:40|3818.06|3809.36|3818.13|3809.43|3818.13|3809.43|3818.04|3809.34|6
1641364070000|2022-01-05 06:27:50|3818.15|3809.45|3818.21|3809.51|3818.21|3809.51|3818.14|3809.44|7
1641364080000|2022-01-05 06:28:00|3818.18|3809.48|3818.15|3809.45|3818.21|3809.51|3818.03|3809.33|15
1641364090000|2022-01-05 06:28:10|3818.14|3809.44|3818.34|3809.64|3818.34|3809.64|3817.94|3809.24|23
1641364100000|2022-01-05 06:28:20|3818.28|3809.58|3816.88|3808.18|3818.35|3809.65|3816.73|3808.03|32
1641364110000|2022-01-05 06:28:30|3816.69|3807.99|3816.87|3808.17|3816.96|3808.26|3816.65|3807.95|26
1641364120000|2022-01-05 06:28:40|3816.84|3808.14|3816.48|3807.78|3817.03|3808.33|3816.16|3807.46|19
1641364130000|2022-01-05 06:28:50|3816.54|3807.84|3816.65|3807.95|3816.82|3808.12|3816.42|3807.72|21
1641364140000|2022-01-05 06:29:00|3816.69|3807.99|3816.76|3808.06|3816.87|3808.17|3816.49|3807.79|18
1641364150000|2022-01-05 06:29:10|3816.7|3808|3816.69|3807.99|3816.91|3808.21|3816.69|3807.99|19
1641364160000|2022-01-05 06:29:20|3816.76|3808.06|3817.37|3808.67|3817.37|3808.67|3816.49|3807.79|20
1641364170000|2022-01-05 06:29:30|3817.25|3808.55|3817.04|3808.34|3817.37|3808.67|3816.55|3807.85|32
1641364180000|2022-01-05 06:29:40|3817.2|3808.5|3816.95|3808.25|3817.2|3808.5|3816.7|3808|16
1641364190000|2022-01-05 06:29:50|3816.96|3808.26|3816.6|3807.9|3817.4|3808.7|3816.39|3807.69|26
1641364200000|2022-01-05 06:30:00|3816.68|3807.98|3816.94|3808.24|3816.94|3808.24|3816.64|3807.94|19
1641364210000|2022-01-05 06:30:10|3816.84|3808.14|3817.14|3808.44|3817.29|3808.59|3816.84|3808.14|34
1641364220000|2022-01-05 06:30:20|3817.15|3808.45|3818.21|3809.51|3818.25|3809.55|3817.1|3808.4|29
1641364230000|2022-01-05 06:30:30|3818.46|3809.76|3818.81|3810.11|3819.12|3810.42|3818.46|3809.76|33
1641364240000|2022-01-05 06:30:40|3818.77|3810.07|3818.77|3810.07|3818.85|3810.15|3818.69|3809.99|27
1641364250000|2022-01-05 06:30:50|3818.83|3810.13|3819.02|3810.32|3819.11|3810.41|3818.83|3810.13|32
1641364260000|2022-01-05 06:31:00|3819.09|3810.39|3818.94|3810.24|3819.15|3810.45|3818.94|3810.24|25
1641364270000|2022-01-05 06:31:10|3818.95|3810.25|3819|3810.3|3819.05|3810.35|3818.84|3810.14|29
1641364280000|2022-01-05 06:31:20|3819.01|3810.31|3818.68|3809.98|3819.01|3810.31|3818.38|3809.68|26
1641364290000|2022-01-05 06:31:30|3818.61|3809.91|3818.99|3810.29|3818.99|3810.29|3818.47|3809.77|19
1641364300000|2022-01-05 06:31:40|3818.95|3810.25|3818.48|3809.78|3818.95|3810.25|3818.43|3809.73|25
1641364310000|2022-01-05 06:31:50|3818.5|3809.8|3818.57|3809.87|3818.59|3809.89|3818.44|3809.74|20
1641364320000|2022-01-05 06:32:00|3818.56|3809.86|3818.4|3809.7|3818.57|3809.87|3818.4|3809.7|9
1641364330000|2022-01-05 06:32:10|3818.39|3809.69|3817.58|3808.88|3818.39|3809.69|3817.58|3808.88|25
1641364340000|2022-01-05 06:32:20|3817.66|3808.96|3817.73|3809.03|3817.77|3809.07|3817.42|3808.72|31
1641364350000|2022-01-05 06:32:30|3817.75|3809.05|3817.87|3809.17|3818.09|3809.39|3817.56|3808.86|30
1641364360000|2022-01-05 06:32:40|3817.85|3809.15|3817.81|3809.11|3817.98|3809.28|3817.73|3809.03|24
1641364370000|2022-01-05 06:32:50|3817.8|3809.1|3817.88|3809.18|3818.07|3809.37|3817.71|3809.01|28
1641364380000|2022-01-05 06:33:00|3817.86|3809.16|3817.82|3809.12|3818.01|3809.31|3817.76|3809.06|28
1641364390000|2022-01-05 06:33:10|3817.84|3809.14|3818.1|3809.4|3818.1|3809.4|3817.84|3809.14|11
1641364400000|2022-01-05 06:33:20|3818.06|3809.36|3817.86|3809.16|3818.09|3809.39|3817.86|3809.16|20
1641364410000|2022-01-05 06:33:30|3817.87|3809.17|3817.74|3809.04|3818.06|3809.36|3817.73|3809.03|23
1641364420000|2022-01-05 06:33:40|3817.72|3809.02|3817.69|3808.99|3817.9|3809.2|3817.69|3808.99|22
1641364430000|2022-01-05 06:33:50|3817.82|3809.12|3817.37|3808.67|3817.87|3809.17|3817.34|3808.64|23
1641364440000|2022-01-05 06:34:00|3817.34|3808.64|3817.29|3808.59|3817.46|3808.76|3817.28|3808.58|18
1641364450000|2022-01-05 06:34:10|3817.3|3808.6|3817.27|3808.57|3817.32|3808.62|3817.18|3808.48|19
1641364460000|2022-01-05 06:34:20|3817.34|3808.64|3817.88|3809.18|3817.88|3809.18|3817.34|3808.64|11
1641364470000|2022-01-05 06:34:30|3817.87|3809.17|3817.41|3808.71|3817.87|3809.17|3817.38|3808.68|25
1641364480000|2022-01-05 06:34:40|3817.42|3808.72|3817.54|3808.84|3817.59|3808.89|3817.36|3808.66|26
1641364490000|2022-01-05 06:34:50|3817.53|3808.83|3817.76|3809.06|3817.81|3809.11|3817.52|3808.82|29
1641364500000|2022-01-05 06:35:00|3817.77|3809.07|3817.53|3808.83|3817.8|3809.1|3817.35|3808.65|25
1641364510000|2022-01-05 06:35:10|3817.5|3808.8|3818.6|3809.9|3818.65|3809.95|3817.39|3808.69|35
1641364520000|2022-01-05 06:35:20|3818.44|3809.74|3819.16|3810.46|3819.16|3810.46|3818.44|3809.74|33
1641364530000|2022-01-05 06:35:30|3819.28|3810.58|3819.33|3810.63|3819.62|3810.92|3818.82|3810.12|31
1641364540000|2022-01-05 06:35:40|3819.36|3810.66|3819.36|3810.66|3819.89|3811.19|3819.28|3810.58|25
1641364550000|2022-01-05 06:35:50|3819.37|3810.67|3819.37|3810.67|3819.67|3810.97|3819.35|3810.65|33
1641364560000|2022-01-05 06:36:00|3819.44|3810.74|3819.5|3810.8|3819.5|3810.8|3819.37|3810.67|27
1641364570000|2022-01-05 06:36:10|3819.46|3810.76|3819.55|3810.85|3819.66|3810.96|3819.46|3810.76|9
1641364580000|2022-01-05 06:36:20|3819.46|3810.76|3819.56|3810.86|3819.56|3810.86|3819.46|3810.76|3
1641364590000|2022-01-05 06:36:30|3820.1|3811.4|3822.9|3814.2|3822.9|3814.2|3820.1|3811.4|35
1641364600000|2022-01-05 06:36:40|3822.91|3814.21|3822.82|3814.12|3822.92|3814.22|3822.53|3813.83|25
1641364610000|2022-01-05 06:36:50|3822.86|3814.16|3822.39|3813.69|3822.98|3814.28|3822.24|3813.54|30
1641364620000|2022-01-05 06:37:00|3822.55|3813.85|3822.55|3813.85|3822.78|3814.08|3822.22|3813.52|36
1641364630000|2022-01-05 06:37:10|3822.53|3813.83|3822.5|3813.8|3822.76|3814.06|3822.31|3813.61|37
1641364640000|2022-01-05 06:37:20|3822.52|3813.82|3822.48|3813.78|3822.63|3813.93|3822.32|3813.62|34
1641364650000|2022-01-05 06:37:30|3822.46|3813.76|3822.67|3813.97|3822.67|3813.97|3822.45|3813.75|32
1641364660000|2022-01-05 06:37:40|3822.65|3813.95|3823.17|3814.47|3823.21|3814.51|3822.52|3813.82|30
1641364670000|2022-01-05 06:37:50|3823.16|3814.46|3822.64|3813.94|3823.16|3814.46|3822.64|3813.94|28
1641364680000|2022-01-05 06:38:00|3822.65|3813.95|3822.65|3813.95|3822.78|3814.08|3822.62|3813.92|26
1641364690000|2022-01-05 06:38:10|3822.61|3813.91|3822.64|3813.94|3822.72|3814.02|3822.55|3813.85|30
1641364700000|2022-01-05 06:38:20|3822.65|3813.95|3822.63|3813.93|3822.69|3813.99|3822.63|3813.93|9
1641364710000|2022-01-05 06:38:30|3822.64|3813.94|3822.68|3813.98|3822.68|3813.98|3822.61|3813.91|25
1641364720000|2022-01-05 06:38:40|3822.66|3813.96|3823.08|3814.38|3823.14|3814.44|3822.66|3813.96|19
1641364730000|2022-01-05 06:38:50|3823.13|3814.43|3822.09|3813.39|3823.13|3814.43|3821.91|3813.21|36
1641364740000|2022-01-05 06:39:00|3822.15|3813.45|3821.24|3812.54|3822.38|3813.68|3821.16|3812.46|25
1641364750000|2022-01-05 06:39:10|3821.39|3812.69|3821.21|3812.51|3821.44|3812.74|3821.2|3812.5|25
1641364760000|2022-01-05 06:39:20|3821.22|3812.52|3821.23|3812.53|3821.51|3812.81|3821.17|3812.47|14
1641364770000|2022-01-05 06:39:30|3821.54|3812.84|3821.72|3813.02|3821.92|3813.22|3821.54|3812.84|16
1641364780000|2022-01-05 06:39:40|3821.65|3812.95|3821.36|3812.66|3821.72|3813.02|3821.36|3812.66|26
1641364790000|2022-01-05 06:39:50|3821.35|3812.65|3821.47|3812.77|3821.48|3812.78|3821.29|3812.59|11
1641364800000|2022-01-05 06:40:00|3821.48|3812.78|3821.79|3813.09|3821.92|3813.22|3821.33|3812.63|26
1641364810000|2022-01-05 06:40:10|3821.7|3813|3821.64|3812.94|3821.76|3813.06|3821.45|3812.75|29
1641364820000|2022-01-05 06:40:20|3821.68|3812.98|3821.65|3812.95|3821.73|3813.03|3821.51|3812.81|21
1641364830000|2022-01-05 06:40:30|3821.61|3812.91|3821.55|3812.85|3821.74|3813.04|3821.53|3812.83|15
1641364840000|2022-01-05 06:40:40|3821.56|3812.86|3821.51|3812.81|3821.7|3813|3821.47|3812.77|29
1641364850000|2022-01-05 06:40:50|3821.5|3812.8|3821.55|3812.85|3821.72|3813.02|3821.42|3812.72|32
1641364860000|2022-01-05 06:41:00|3821.56|3812.86|3820.8|3812.1|3821.62|3812.92|3820.8|3812.1|23
1641364870000|2022-01-05 06:41:10|3820.81|3812.11|3819.9|3811.2|3820.84|3812.14|3819.61|3810.91|27
1641364880000|2022-01-05 06:41:20|3819.8|3811.1|3820.15|3811.45|3820.15|3811.45|3819.51|3810.81|22
1641364890000|2022-01-05 06:41:30|3820.17|3811.47|3820.3|3811.6|3820.32|3811.62|3820.01|3811.31|26
1641364900000|2022-01-05 06:41:40|3820.26|3811.56|3820.09|3811.39|3820.32|3811.62|3820.06|3811.36|20
1641364910000|2022-01-05 06:41:50|3820.06|3811.36|3817.83|3809.13|3820.17|3811.47|3817.76|3809.06|33
1641364920000|2022-01-05 06:42:00|3817.78|3809.08|3817.87|3809.17|3817.93|3809.23|3817.62|3808.92|32
1641364930000|2022-01-05 06:42:10|3817.9|3809.2|3818.26|3809.56|3818.27|3809.57|3817.8|3809.1|32
1641364940000|2022-01-05 06:42:20|3818.2|3809.5|3818.22|3809.52|3818.28|3809.58|3818.08|3809.38|27
1641364950000|2022-01-05 06:42:30|3818.17|3809.47|3818.07|3809.37|3818.3|3809.6|3818.04|3809.34|23
1641364960000|2022-01-05 06:42:40|3818.08|3809.38|3817.88|3809.18|3818.09|3809.39|3817.76|3809.06|24
1641364970000|2022-01-05 06:42:50|3817.84|3809.14|3818.06|3809.36|3818.1|3809.4|3817.76|3809.06|29
1641364980000|2022-01-05 06:43:00|3817.95|3809.25|3818.15|3809.45|3818.21|3809.51|3817.95|3809.25|33
1641364990000|2022-01-05 06:43:10|3818.3|3809.6|3819.05|3810.35|3819.09|3810.39|3818.29|3809.59|31
1641365000000|2022-01-05 06:43:20|3819.04|3810.34|3819.09|3810.39|3819.09|3810.39|3818.83|3810.13|20
1641365010000|2022-01-05 06:43:30|3818.95|3810.25|3819.11|3810.41|3819.26|3810.56|3818.91|3810.21|17
1641365020000|2022-01-05 06:43:40|3819.13|3810.43|3818.92|3810.22|3819.31|3810.61|3818.73|3810.03|26
1641365030000|2022-01-05 06:43:50|3818.93|3810.23|3819.05|3810.35|3819.16|3810.46|3818.75|3810.05|30
1641365040000|2022-01-05 06:44:00|3819|3810.3|3819.01|3810.31|3819.25|3810.55|3818.89|3810.19|30
1641365050000|2022-01-05 06:44:10|3819.1|3810.4|3818.84|3810.14|3819.14|3810.44|3818.81|3810.11|21
1641365060000|2022-01-05 06:44:20|3818.83|3810.13|3818.77|3810.07|3819.06|3810.36|3818.65|3809.95|25
1641365070000|2022-01-05 06:44:30|3818.68|3809.98|3818.81|3810.11|3818.81|3810.11|3818.18|3809.48|26
1641365080000|2022-01-05 06:44:40|3818.75|3810.05|3819.2|3810.5|3819.43|3810.73|3818.61|3809.91|32
1641365090000|2022-01-05 06:44:50|3819.13|3810.43|3819.76|3811.06|3820.07|3811.37|3819.04|3810.34|39
1641365100000|2022-01-05 06:45:00|3819.83|3811.13|3818.07|3809.37|3819.88|3811.18|3818|3809.3|37
1641365110000|2022-01-05 06:45:10|3818.08|3809.38|3817.93|3809.23|3818.21|3809.51|3817.87|3809.17|34
1641365120000|2022-01-05 06:45:20|3817.92|3809.22|3819.02|3810.32|3819.04|3810.34|3817.9|3809.2|35
1641365130000|2022-01-05 06:45:30|3819.04|3810.34|3820.25|3811.55|3820.42|3811.72|3819.04|3810.34|30
1641365140000|2022-01-05 06:45:40|3820.24|3811.54|3819.95|3811.25|3820.24|3811.54|3819.95|3811.25|18
1641365150000|2022-01-05 06:45:50|3819.96|3811.26|3819.99|3811.29|3820.05|3811.35|3819.94|3811.24|9
1641365160000|2022-01-05 06:46:00|3819.98|3811.28|3819.81|3811.11|3819.98|3811.28|3819.58|3810.88|20
1641365170000|2022-01-05 06:46:10|3819.78|3811.08|3820.02|3811.32|3820.02|3811.32|3819.63|3810.93|32
1641365180000|2022-01-05 06:46:20|3820.01|3811.31|3820.13|3811.43|3820.21|3811.51|3819.98|3811.28|24
1641365190000|2022-01-05 06:46:30|3820.16|3811.46|3819.52|3810.82|3820.22|3811.52|3819.38|3810.68|34
1641365200000|2022-01-05 06:46:40|3819.49|3810.79|3819.55|3810.85|3819.68|3810.98|3819.19|3810.49|23
1641365210000|2022-01-05 06:46:50|3819.68|3810.98|3819.86|3811.16|3819.89|3811.19|3819.4|3810.7|36
1641365220000|2022-01-05 06:47:00|3819.87|3811.17|3819.62|3810.92|3819.87|3811.17|3819.55|3810.85|28
1641365230000|2022-01-05 06:47:10|3819.59|3810.89|3820.02|3811.32|3820.04|3811.34|3819.57|3810.87|31
1641365240000|2022-01-05 06:47:20|3820.04|3811.34|3820.82|3812.12|3820.82|3812.12|3819.93|3811.23|33
1641365250000|2022-01-05 06:47:30|3820.83|3812.13|3820.55|3811.85|3820.83|3812.13|3820.24|3811.54|32
1641365260000|2022-01-05 06:47:40|3820.54|3811.84|3820.71|3812.01|3820.78|3812.08|3820.5|3811.8|31
1641365270000|2022-01-05 06:47:50|3820.77|3812.07|3820.57|3811.87|3820.86|3812.16|3820.57|3811.87|29
1641365280000|2022-01-05 06:48:00|3820.53|3811.83|3820.84|3812.14|3820.84|3812.14|3820.47|3811.77|33
1641365290000|2022-01-05 06:48:10|3820.82|3812.12|3820.78|3812.08|3820.85|3812.15|3820.57|3811.87|29
1641365300000|2022-01-05 06:48:20|3820.76|3812.06|3822.55|3813.85|3822.7|3814|3820.56|3811.86|30
1641365310000|2022-01-05 06:48:30|3822.59|3813.89|3823.03|3814.33|3823.17|3814.47|3822.59|3813.89|35
1641365320000|2022-01-05 06:48:40|3823.17|3814.47|3822.89|3814.19|3823.25|3814.55|3822.64|3813.94|33
1641365330000|2022-01-05 06:48:50|3822.77|3814.07|3823.46|3814.76|3823.46|3814.76|3822.66|3813.96|35
1641365340000|2022-01-05 06:49:00|3823.43|3814.73|3823.15|3814.45|3823.44|3814.74|3822.84|3814.14|34
1641365350000|2022-01-05 06:49:10|3823.16|3814.46|3823.65|3814.95|3823.69|3814.99|3823.11|3814.41|37
1641365360000|2022-01-05 06:49:20|3823.64|3814.94|3823.43|3814.73|3823.64|3814.94|3822.99|3814.29|28
1641365370000|2022-01-05 06:49:30|3823.48|3814.78|3823.95|3815.25|3824.13|3815.43|3823.41|3814.71|27
1641365380000|2022-01-05 06:49:40|3823.92|3815.22|3823.95|3815.25|3824.15|3815.45|3823.82|3815.12|25
1641365390000|2022-01-05 06:49:50|3823.93|3815.23|3824.07|3815.37|3824.07|3815.37|3823.92|3815.22|20
1641365400000|2022-01-05 06:50:00|3824.06|3815.36|3823.99|3815.29|3824.06|3815.36|3823.82|3815.12|22
1641365410000|2022-01-05 06:50:10|3824|3815.3|3824.23|3815.53|3824.23|3815.53|3823.86|3815.16|18
1641365420000|2022-01-05 06:50:20|3824.24|3815.54|3824.04|3815.34|3824.39|3815.69|3823.87|3815.17|18
1641365430000|2022-01-05 06:50:30|3824.02|3815.32|3823.92|3815.22|3824.07|3815.37|3823.6|3814.9|27
1641365440000|2022-01-05 06:50:40|3823.9|3815.2|3823.97|3815.27|3823.97|3815.27|3823.83|3815.13|20
1641365450000|2022-01-05 06:50:50|3823.94|3815.24|3823.57|3814.87|3823.94|3815.24|3823.41|3814.71|19
1641365460000|2022-01-05 06:51:00|3823.46|3814.76|3822.54|3813.84|3823.56|3814.86|3822.51|3813.81|16
1641365470000|2022-01-05 06:51:10|3822.91|3814.21|3822.86|3814.16|3823.24|3814.54|3822.85|3814.15|25
1641365480000|2022-01-05 06:51:20|3822.79|3814.09|3823.14|3814.44|3823.19|3814.49|3822.42|3813.72|29
1641365490000|2022-01-05 06:51:30|3823.16|3814.46|3822.55|3813.85|3823.19|3814.49|3822.55|3813.85|20
1641365500000|2022-01-05 06:51:40|3822.58|3813.88|3822.57|3813.87|3822.62|3813.92|3822.55|3813.85|8
1641365510000|2022-01-05 06:51:50|3822.86|3814.16|3822.85|3814.15|3822.9|3814.2|3822.62|3813.92|10
1641365520000|2022-01-05 06:52:00|3822.91|3814.21|3822.61|3813.91|3822.93|3814.23|3822.57|3813.87|8
1641365530000|2022-01-05 06:52:10|3822.6|3813.9|3822.95|3814.25|3823.22|3814.52|3822.6|3813.9|21
1641365540000|2022-01-05 06:52:20|3822.94|3814.24|3822.94|3814.24|3823.02|3814.32|3822.86|3814.16|15
1641365550000|2022-01-05 06:52:30|3822.91|3814.21|3822.79|3814.09|3823.06|3814.36|3822.75|3814.05|22
1641365560000|2022-01-05 06:52:40|3822.77|3814.07|3823.36|3814.66|3823.38|3814.68|3822.77|3814.07|27
1641365570000|2022-01-05 06:52:50|3823.34|3814.64|3823.23|3814.53|3823.34|3814.64|3822.93|3814.23|30
1641365580000|2022-01-05 06:53:00|3823.22|3814.52|3823.07|3814.37|3823.43|3814.73|3823.06|3814.36|28
1641365590000|2022-01-05 06:53:10|3823.05|3814.35|3823.07|3814.37|3823.13|3814.43|3822.5|3813.8|26
1641365600000|2022-01-05 06:53:20|3823.06|3814.36|3823.84|3815.14|3824.19|3815.49|3823.04|3814.34|37
1641365610000|2022-01-05 06:53:30|3823.97|3815.27|3825.56|3816.86|3825.79|3817.09|3823.9|3815.2|38
1641365620000|2022-01-05 06:53:40|3825.51|3816.81|3825.97|3817.27|3826.1|3817.4|3825.3|3816.6|32
1641365630000|2022-01-05 06:53:50|3825.99|3817.29|3824.52|3815.82|3825.99|3817.29|3824.34|3815.64|28
1641365640000|2022-01-05 06:54:00|3824.58|3815.88|3825.17|3816.47|3825.25|3816.55|3824.58|3815.88|35
1641365650000|2022-01-05 06:54:10|3825.06|3816.36|3825.29|3816.59|3825.52|3816.82|3825.04|3816.34|33
1641365660000|2022-01-05 06:54:20|3825.25|3816.55|3825.44|3816.74|3825.44|3816.74|3825.1|3816.4|28
1641365670000|2022-01-05 06:54:30|3825.36|3816.66|3825.38|3816.68|3825.51|3816.81|3825.28|3816.58|27
1641365680000|2022-01-05 06:54:40|3825.37|3816.67|3825.17|3816.47|3825.53|3816.83|3825.03|3816.33|31
1641365690000|2022-01-05 06:54:50|3825.21|3816.51|3825.15|3816.45|3825.26|3816.56|3825|3816.3|27
1641365700000|2022-01-05 06:55:00|3825.21|3816.51|3825.45|3816.75|3825.46|3816.76|3825.18|3816.48|25
1641365710000|2022-01-05 06:55:10|3825.47|3816.77|3824.38|3815.68|3825.47|3816.77|3824.19|3815.49|28
1641365720000|2022-01-05 06:55:20|3824.4|3815.7|3825.08|3816.38|3825.09|3816.39|3824.4|3815.7|16
1641365730000|2022-01-05 06:55:30|3825.1|3816.4|3825.07|3816.37|3825.23|3816.53|3825.06|3816.36|26
1641365740000|2022-01-05 06:55:40|3825.14|3816.44|3824.89|3816.19|3825.15|3816.45|3824.77|3816.07|28
1641365750000|2022-01-05 06:55:50|3824.81|3816.11|3825.14|3816.44|3825.25|3816.55|3824.78|3816.08|30
1641365760000|2022-01-05 06:56:00|3825.18|3816.48|3825.21|3816.51|3825.29|3816.59|3825.13|3816.43|29
1641365770000|2022-01-05 06:56:10|3825.23|3816.53|3825.16|3816.46|3825.26|3816.56|3824.98|3816.28|26
1641365780000|2022-01-05 06:56:20|3825.17|3816.47|3825.08|3816.38|3825.18|3816.48|3824.89|3816.19|31
1641365790000|2022-01-05 06:56:30|3825.07|3816.37|3824.85|3816.15|3825.09|3816.39|3824.53|3815.83|33
1641365800000|2022-01-05 06:56:40|3824.86|3816.16|3825.93|3817.23|3826.1|3817.4|3824.86|3816.16|33
1641365810000|2022-01-05 06:56:50|3825.95|3817.25|3825.72|3817.02|3826.15|3817.45|3825.67|3816.97|30
1641365820000|2022-01-05 06:57:00|3825.71|3817.01|3825.74|3817.04|3826.12|3817.42|3825.41|3816.71|27
1641365830000|2022-01-05 06:57:10|3825.67|3816.97|3825.76|3817.06|3825.81|3817.11|3825.62|3816.92|18
1641365840000|2022-01-05 06:57:20|3825.73|3817.03|3824.32|3815.62|3825.73|3817.03|3824.09|3815.39|34
1641365850000|2022-01-05 06:57:30|3824.23|3815.53|3824.66|3815.96|3824.8|3816.1|3824.23|3815.53|32
1641365860000|2022-01-05 06:57:40|3824.5|3815.8|3823.94|3815.24|3824.73|3816.03|3823.94|3815.24|15
1641365870000|2022-01-05 06:57:50|3824.18|3815.48|3823.44|3814.74|3824.18|3815.48|3823.4|3814.7|35
1641365880000|2022-01-05 06:58:00|3823.56|3814.86|3823.87|3815.17|3823.87|3815.17|3823.33|3814.63|33
1641365890000|2022-01-05 06:58:10|3823.86|3815.16|3824.11|3815.41|3824.46|3815.76|3823.77|3815.07|33
1641365900000|2022-01-05 06:58:20|3824.21|3815.51|3824.05|3815.35|3824.31|3815.61|3824.04|3815.34|36
1641365910000|2022-01-05 06:58:30|3824.13|3815.43|3824.24|3815.54|3824.4|3815.7|3824.07|3815.37|29
1641365920000|2022-01-05 06:58:40|3824.33|3815.63|3824.31|3815.61|3824.33|3815.63|3824.22|3815.52|21
1641365930000|2022-01-05 06:58:50|3824.28|3815.58|3824.15|3815.45|3824.4|3815.7|3824.15|3815.45|27
1641365940000|2022-01-05 06:59:00|3824.16|3815.46|3824.05|3815.35|3824.16|3815.46|3824.03|3815.33|17
1641365950000|2022-01-05 06:59:10|3824.06|3815.36|3824.09|3815.39|3824.17|3815.47|3824.06|3815.36|13
1641365960000|2022-01-05 06:59:20|3824.08|3815.38|3824.02|3815.32|3824.16|3815.46|3823.96|3815.26|26
1641365970000|2022-01-05 06:59:30|3824.09|3815.39|3823.99|3815.29|3824.09|3815.39|3823.93|3815.23|27
1641365980000|2022-01-05 06:59:40|3824.01|3815.31|3824.05|3815.35|3824.05|3815.35|3823.97|3815.27|12
1641365990000|2022-01-05 06:59:50|3824.04|3815.34|3823.83|3815.13|3824.09|3815.39|3823.81|3815.11|23
1641366000000|2022-01-05 07:00:00|3823.84|3815.14|3824.24|3815.54|3824.44|3815.74|3823.83|3815.13|32
1641366010000|2022-01-05 07:00:10|3824.2|3815.5|3823.27|3814.57|3824.28|3815.58|3822.96|3814.26|34
1641366020000|2022-01-05 07:00:20|3823.19|3814.49|3822.87|3814.17|3823.28|3814.58|3822.75|3814.05|32
1641366030000|2022-01-05 07:00:30|3822.99|3814.29|3823.16|3814.46|3823.16|3814.46|3822.65|3813.95|26
1641366040000|2022-01-05 07:00:40|3823.19|3814.49|3823|3814.3|3823.19|3814.49|3822.98|3814.28|29
1641366050000|2022-01-05 07:00:50|3823.14|3814.44|3822.72|3814.02|3823.14|3814.44|3822.72|3814.02|35
1641366060000|2022-01-05 07:01:00|3822.61|3813.91|3822.52|3813.82|3823.1|3814.4|3821.96|3813.26|29
1641366070000|2022-01-05 07:01:10|3822.55|3813.85|3822.57|3813.87|3822.81|3814.11|3822.17|3813.47|27
1641366080000|2022-01-05 07:01:20|3822.48|3813.78|3822.52|3813.82|3822.83|3814.13|3821.98|3813.28|26
1641366090000|2022-01-05 07:01:30|3822.85|3814.15|3822.51|3813.81|3822.85|3814.15|3822.47|3813.77|17
1641366100000|2022-01-05 07:01:40|3822.64|3813.94|3822.86|3814.16|3822.95|3814.25|3822.63|3813.93|31
1641366110000|2022-01-05 07:01:50|3822.84|3814.14|3822.26|3813.56|3823.1|3814.4|3822.26|3813.56|34
1641366120000|2022-01-05 07:02:00|3822.33|3813.63|3822.35|3813.65|3822.49|3813.79|3822.17|3813.47|20
1641366130000|2022-01-05 07:02:10|3822.26|3813.56|3822.48|3813.78|3822.58|3813.88|3822.01|3813.31|24
1641366140000|2022-01-05 07:02:20|3822.28|3813.58|3822.07|3813.37|3822.62|3813.92|3821.79|3813.09|26
1641366150000|2022-01-05 07:02:30|3822.08|3813.38|3822.5|3813.8|3822.51|3813.81|3822.04|3813.34|20
1641366160000|2022-01-05 07:02:40|3822.21|3813.51|3822.23|3813.53|3822.42|3813.72|3822.06|3813.36|21
1641366170000|2022-01-05 07:02:50|3822.34|3813.64|3821.33|3812.63|3822.35|3813.65|3821.15|3812.45|20
1641366180000|2022-01-05 07:03:00|3821.38|3812.68|3820.96|3812.26|3821.38|3812.68|3820.48|3811.78|29
1641366190000|2022-01-05 07:03:10|3821.06|3812.36|3821.96|3813.26|3822.06|3813.36|3820.74|3812.04|35
1641366200000|2022-01-05 07:03:20|3821.99|3813.29|3820.93|3812.23|3822.01|3813.31|3820.93|3812.23|32
1641366210000|2022-01-05 07:03:30|3820.86|3812.16|3820.36|3811.66|3820.96|3812.26|3820.36|3811.66|31
1641366220000|2022-01-05 07:03:40|3820.34|3811.64|3820.29|3811.59|3820.62|3811.92|3820.29|3811.59|27
1641366230000|2022-01-05 07:03:50|3820.83|3812.13|3820.21|3811.51|3820.83|3812.13|3820.2|3811.5|18
1641366240000|2022-01-05 07:04:00|3820.31|3811.61|3820|3811.3|3820.47|3811.77|3819.98|3811.28|15
1641366250000|2022-01-05 07:04:10|3820.12|3811.42|3819.92|3811.22|3820.2|3811.5|3819.72|3811.02|23
1641366260000|2022-01-05 07:04:20|3819.87|3811.17|3820.07|3811.37|3820.07|3811.37|3819.72|3811.02|17
1641366270000|2022-01-05 07:04:30|3820.06|3811.36|3820.04|3811.34|3820.06|3811.36|3819.75|3811.05|23
1641366280000|2022-01-05 07:04:40|3820.01|3811.31|3818.8|3810.1|3820.01|3811.31|3818.64|3809.94|33
1641366290000|2022-01-05 07:04:50|3818.95|3810.25|3818.77|3810.07|3818.99|3810.29|3818.74|3810.04|21
1641366300000|2022-01-05 07:05:00|3818.79|3810.09|3818.62|3809.92|3819.1|3810.4|3818.55|3809.85|26
1641366310000|2022-01-05 07:05:10|3818.56|3809.86|3818.79|3810.09|3818.97|3810.27|3818.49|3809.79|11
1641366320000|2022-01-05 07:05:20|3818.8|3810.1|3818.63|3809.93|3818.95|3810.25|3818.53|3809.83|23
1641366330000|2022-01-05 07:05:30|3818.64|3809.94|3818.86|3810.16|3818.86|3810.16|3818.37|3809.67|26
1641366340000|2022-01-05 07:05:40|3818.87|3810.17|3818.73|3810.03|3818.88|3810.18|3818.63|3809.93|20
1641366350000|2022-01-05 07:05:50|3818.9|3810.2|3819.59|3810.89|3819.66|3810.96|3818.9|3810.2|19
1641366360000|2022-01-05 07:06:00|3819.6|3810.9|3819.34|3810.64|3819.89|3811.19|3819.34|3810.64|29
1641366370000|2022-01-05 07:06:10|3819.26|3810.56|3818.81|3810.11|3819.41|3810.71|3818.48|3809.78|26
1641366380000|2022-01-05 07:06:20|3818.83|3810.13|3818.96|3810.26|3819.02|3810.32|3818.43|3809.73|21
1641366390000|2022-01-05 07:06:30|3818.83|3810.13|3819.51|3810.81|3819.76|3811.06|3818.83|3810.13|29
1641366400000|2022-01-05 07:06:40|3819.54|3810.84|3818.92|3810.22|3819.54|3810.84|3818.9|3810.2|31
1641366410000|2022-01-05 07:06:50|3818.93|3810.23|3819.14|3810.44|3819.22|3810.52|3818.84|3810.14|34
1641366420000|2022-01-05 07:07:00|3819.15|3810.45|3819.13|3810.43|3819.37|3810.67|3819.05|3810.35|26
1641366430000|2022-01-05 07:07:10|3819.07|3810.37|3819.55|3810.85|3819.66|3810.96|3819.06|3810.36|20
1641366440000|2022-01-05 07:07:20|3819.67|3810.97|3819.6|3810.9|3819.67|3810.97|3819.49|3810.79|13
1641366450000|2022-01-05 07:07:30|3819.59|3810.89|3819.53|3810.83|3819.66|3810.96|3819.5|3810.8|19
1641366460000|2022-01-05 07:07:40|3819.54|3810.84|3819.59|3810.89|3819.71|3811.01|3819.45|3810.75|21
1641366470000|2022-01-05 07:07:50|3819.64|3810.94|3820.25|3811.55|3820.4|3811.7|3819.58|3810.88|28
1641366480000|2022-01-05 07:08:00|3820.2|3811.5|3819.34|3810.64|3820.2|3811.5|3819.07|3810.37|35
1641366490000|2022-01-05 07:08:10|3819.38|3810.68|3819.51|3810.81|3819.62|3810.92|3819.02|3810.32|31
1641366500000|2022-01-05 07:08:20|3819.56|3810.86|3819.39|3810.69|3819.67|3810.97|3819.27|3810.57|30
1641366510000|2022-01-05 07:08:30|3819.38|3810.68|3819.74|3811.04|3819.99|3811.29|3819.25|3810.55|32
1641366520000|2022-01-05 07:08:40|3819.94|3811.24|3820.57|3811.87|3820.57|3811.87|3819.94|3811.24|35
1641366530000|2022-01-05 07:08:50|3820.63|3811.93|3820.25|3811.55|3820.63|3811.93|3820.25|3811.55|28
1641366540000|2022-01-05 07:09:00|3820.3|3811.6|3820.26|3811.56|3820.48|3811.78|3820.19|3811.49|28
1641366550000|2022-01-05 07:09:10|3820.3|3811.6|3821.49|3812.79|3821.53|3812.83|3820.2|3811.5|31
1641366560000|2022-01-05 07:09:20|3821.43|3812.73|3821.23|3812.53|3821.47|3812.77|3821.17|3812.47|22
1641366570000|2022-01-05 07:09:30|3821.26|3812.56|3821.27|3812.57|3821.4|3812.7|3821.13|3812.43|30
1641366580000|2022-01-05 07:09:40|3821.28|3812.58|3822.18|3813.48|3822.26|3813.56|3821.27|3812.57|31
1641366590000|2022-01-05 07:09:50|3822.2|3813.5|3822|3813.3|3822.26|3813.56|3822|3813.3|23
1641366600000|2022-01-05 07:10:00|3822.01|3813.31|3822.01|3813.31|3822.61|3813.91|3821.78|3813.08|34
1641366610000|2022-01-05 07:10:10|3822.05|3813.35|3822.32|3813.62|3822.56|3813.86|3822.02|3813.32|35
1641366620000|2022-01-05 07:10:20|3822.31|3813.61|3822.36|3813.66|3822.43|3813.73|3822.18|3813.48|29
1641366630000|2022-01-05 07:10:30|3822.35|3813.65|3822.27|3813.57|3822.37|3813.67|3822.27|3813.57|12
1641366640000|2022-01-05 07:10:40|3822.31|3813.61|3822.78|3814.08|3822.78|3814.08|3822.31|3813.61|11
1641366650000|2022-01-05 07:10:50|3822.79|3814.09|3823.93|3815.23|3823.93|3815.23|3822.79|3814.09|27
1641366660000|2022-01-05 07:11:00|3823.94|3815.24|3823.97|3815.27|3824.01|3815.31|3823.87|3815.17|24
1641366670000|2022-01-05 07:11:10|3823.93|3815.23|3823.51|3814.81|3823.93|3815.23|3823.33|3814.63|32
1641366680000|2022-01-05 07:11:20|3823.55|3814.85|3823.91|3815.21|3824.07|3815.37|3823.54|3814.84|32
1641366690000|2022-01-05 07:11:30|3823.98|3815.28|3824.31|3815.61|3824.39|3815.69|3823.96|3815.26|33
1641366700000|2022-01-05 07:11:40|3824.32|3815.62|3824.34|3815.64|3824.47|3815.77|3824.26|3815.56|23
1641366710000|2022-01-05 07:11:50|3824.47|3815.77|3823.32|3814.62|3824.47|3815.77|3822.99|3814.29|28
1641366720000|2022-01-05 07:12:00|3823.31|3814.61|3823.71|3815.01|3823.72|3815.02|3823.3|3814.6|34
1641366730000|2022-01-05 07:12:10|3823.76|3815.06|3824.17|3815.47|3824.17|3815.47|3823.75|3815.05|33
1641366740000|2022-01-05 07:12:20|3823.97|3815.27|3824|3815.3|3824.15|3815.45|3823.92|3815.22|31
1641366750000|2022-01-05 07:12:30|3824.09|3815.39|3824.01|3815.31|3824.16|3815.46|3823.92|3815.22|31
1641366760000|2022-01-05 07:12:40|3824.14|3815.44|3824.07|3815.37|3824.33|3815.63|3824.06|3815.36|26
1641366770000|2022-01-05 07:12:50|3824.11|3815.41|3825.23|3816.53|3825.38|3816.68|3824.08|3815.38|34
1641366780000|2022-01-05 07:13:00|3825.26|3816.56|3825.98|3817.28|3825.98|3817.28|3825.13|3816.43|28
1641366790000|2022-01-05 07:13:10|3826.24|3817.54|3826.51|3817.81|3826.58|3817.88|3826.24|3817.54|24
1641366800000|2022-01-05 07:13:20|3826.57|3817.87|3826.57|3817.87|3826.63|3817.93|3826.52|3817.82|25
1641366810000|2022-01-05 07:13:30|3826.59|3817.89|3826.52|3817.82|3826.7|3818|3826.52|3817.82|9
1641366820000|2022-01-05 07:13:40|3826.57|3817.87|3826.37|3817.67|3826.66|3817.96|3825.85|3817.15|22
1641366830000|2022-01-05 07:13:50|3826.42|3817.72|3826.44|3817.74|3826.49|3817.79|3826.3|3817.6|16
1641366840000|2022-01-05 07:14:00|3826.46|3817.76|3825.1|3816.4|3826.56|3817.86|3825.09|3816.39|31
1641366850000|2022-01-05 07:14:10|3825.19|3816.49|3825.22|3816.52|3825.26|3816.56|3825.1|3816.4|26
1641366860000|2022-01-05 07:14:20|3825.19|3816.49|3825.94|3817.24|3825.95|3817.25|3825.05|3816.35|33
1641366870000|2022-01-05 07:14:30|3825.93|3817.23|3825.9|3817.2|3825.98|3817.28|3825.69|3816.99|23
1641366880000|2022-01-05 07:14:40|3825.96|3817.26|3825.78|3817.08|3826.01|3817.31|3825.7|3817|25
1641366890000|2022-01-05 07:14:50|3825.76|3817.06|3825.71|3817.01|3825.98|3817.28|3825.52|3816.82|19
1641366900000|2022-01-05 07:15:00|3825.66|3816.96|3825.96|3817.26|3825.96|3817.26|3825.58|3816.88|17
1641366910000|2022-01-05 07:15:10|3825.99|3817.29|3825.67|3816.97|3825.99|3817.29|3825.57|3816.87|21
1641366920000|2022-01-05 07:15:20|3825.66|3816.96|3825.59|3816.89|3825.69|3816.99|3825.57|3816.87|11
1641366930000|2022-01-05 07:15:30|3825.6|3816.9|3825.57|3816.87|3825.69|3816.99|3825.46|3816.76|28
1641366940000|2022-01-05 07:15:40|3825.6|3816.9|3825.64|3816.94|3825.71|3817.01|3825.49|3816.79|20
1641366950000|2022-01-05 07:15:50|3825.51|3816.81|3824.7|3816|3825.6|3816.9|3824.5|3815.8|36
1641366960000|2022-01-05 07:16:00|3824.71|3816.01|3824.05|3815.35|3824.71|3816.01|3824.05|3815.35|36
1641366970000|2022-01-05 07:16:10|3824.22|3815.52|3822.56|3813.86|3824.22|3815.52|3822.56|3813.86|30
1641366980000|2022-01-05 07:16:20|3822.47|3813.77|3822.96|3814.26|3822.96|3814.26|3822.33|3813.63|32
1641366990000|2022-01-05 07:16:30|3822.85|3814.15|3822.55|3813.85|3822.87|3814.17|3822.29|3813.59|34
1641367000000|2022-01-05 07:16:40|3822.72|3814.02|3821.87|3813.17|3822.72|3814.02|3821.87|3813.17|28
1641367010000|2022-01-05 07:16:50|3822.3|3813.6|3822.66|3813.96|3822.9|3814.2|3822.3|3813.6|26
1641367020000|2022-01-05 07:17:00|3822.57|3813.87|3823.09|3814.39|3823.33|3814.63|3822.54|3813.84|32
1641367030000|2022-01-05 07:17:10|3823|3814.3|3822.82|3814.12|3823.1|3814.4|3822.76|3814.06|29
1641367040000|2022-01-05 07:17:20|3822.81|3814.11|3822.8|3814.1|3823.04|3814.34|3822.78|3814.08|22
1641367050000|2022-01-05 07:17:30|3822.75|3814.05|3822.78|3814.08|3822.83|3814.13|3822.74|3814.04|25
1641367060000|2022-01-05 07:17:40|3822.77|3814.07|3822.72|3814.02|3822.77|3814.07|3822.66|3813.96|11
1641367070000|2022-01-05 07:17:50|3822.71|3814.01|3822.68|3813.98|3822.71|3814.01|3822.63|3813.93|9
1641367080000|2022-01-05 07:18:00|3822.69|3813.99|3822.65|3813.95|3822.69|3813.99|3822.65|3813.95|2
1641367090000|2022-01-05 07:18:10|3822.66|3813.96|3823.27|3814.57|3823.28|3814.58|3822.66|3813.96|22
1641367100000|2022-01-05 07:18:20|3823.4|3814.7|3823.73|3815.03|3823.73|3815.03|3823.15|3814.45|31
1641367110000|2022-01-05 07:18:30|3823.89|3815.19|3824.17|3815.47|3824.45|3815.75|3823.76|3815.06|34
1641367120000|2022-01-05 07:18:40|3824.16|3815.46|3824.28|3815.58|3824.33|3815.63|3824.15|3815.45|35
1641367130000|2022-01-05 07:18:50|3824.25|3815.55|3823.65|3814.95|3824.35|3815.65|3823.33|3814.63|34
1641367140000|2022-01-05 07:19:00|3823.55|3814.85|3823.77|3815.07|3823.91|3815.21|3823.55|3814.85|31
1641367150000|2022-01-05 07:19:10|3823.76|3815.06|3823.77|3815.07|3823.91|3815.21|3823.52|3814.82|31
1641367160000|2022-01-05 07:19:20|3823.82|3815.12|3823.79|3815.09|3823.88|3815.18|3823.68|3814.98|18
1641367170000|2022-01-05 07:19:30|3823.71|3815.01|3823.69|3814.99|3823.94|3815.24|3823.68|3814.98|20
1641367180000|2022-01-05 07:19:40|3823.72|3815.02|3824.41|3815.71|3824.43|3815.73|3823.72|3815.02|26
1641367190000|2022-01-05 07:19:50|3824.4|3815.7|3824.59|3815.89|3824.68|3815.98|3824.4|3815.7|25
1641367200000|2022-01-05 07:20:00|3824.6|3815.9|3824.58|3815.88|3824.92|3816.22|3824.45|3815.75|31
1641367210000|2022-01-05 07:20:10|3824.65|3815.95|3824.29|3815.59|3824.65|3815.95|3824.22|3815.52|26
1641367220000|2022-01-05 07:20:20|3824.22|3815.52|3824.11|3815.41|3824.33|3815.63|3823.92|3815.22|29
1641367230000|2022-01-05 07:20:30|3824.1|3815.4|3824.1|3815.4|3824.14|3815.44|3824.05|3815.35|6
1641367240000|2022-01-05 07:20:40|3824.09|3815.39|3824.16|3815.46|3824.16|3815.46|3823.82|3815.12|27
1641367250000|2022-01-05 07:20:50|3824.05|3815.35|3824.11|3815.41|3824.23|3815.53|3824.05|3815.35|15
1641367260000|2022-01-05 07:21:00|3823.98|3815.28|3824.29|3815.59|3824.29|3815.59|3823.96|3815.26|15
1641367270000|2022-01-05 07:21:10|3824.28|3815.58|3824.05|3815.35|3824.32|3815.62|3823.95|3815.25|26
1641367280000|2022-01-05 07:21:20|3824.21|3815.51|3824.4|3815.7|3824.45|3815.75|3824.17|3815.47|31
1641367290000|2022-01-05 07:21:30|3824.28|3815.58|3823.47|3814.77|3824.44|3815.74|3823.32|3814.62|28
1641367300000|2022-01-05 07:21:40|3823.35|3814.65|3823.17|3814.47|3823.57|3814.87|3823.17|3814.47|35
1641367310000|2022-01-05 07:21:50|3823.55|3814.85|3822.13|3813.43|3823.55|3814.85|3821.92|3813.22|29
1641367320000|2022-01-05 07:22:00|3822.44|3813.74|3822.28|3813.58|3822.7|3814|3821.99|3813.29|34
1641367330000|2022-01-05 07:22:10|3822.49|3813.79|3822.28|3813.58|3823.03|3814.33|3822.25|3813.55|31
1641367340000|2022-01-05 07:22:20|3822.32|3813.62|3822.16|3813.46|3823.1|3814.4|3822.11|3813.41|22
1641367350000|2022-01-05 07:22:30|3822.06|3813.36|3822.64|3813.94|3822.68|3813.98|3822.06|3813.36|23
1641367360000|2022-01-05 07:22:40|3822.59|3813.89|3822.52|3813.82|3822.77|3814.07|3822.06|3813.36|23
1641367370000|2022-01-05 07:22:50|3822.46|3813.76|3822.36|3813.66|3822.58|3813.88|3821.69|3812.99|25
1641367380000|2022-01-05 07:23:00|3822.34|3813.64|3822.36|3813.66|3822.43|3813.73|3821.52|3812.82|19
1641367390000|2022-01-05 07:23:10|3822.34|3813.64|3821.29|3812.59|3822.34|3813.64|3821.29|3812.59|17
1641367400000|2022-01-05 07:23:20|3822.18|3813.48|3821.67|3812.97|3822.18|3813.48|3821.36|3812.66|19
1641367410000|2022-01-05 07:23:30|3821.8|3813.1|3821.63|3812.93|3821.8|3813.1|3821.24|3812.54|17
1641367420000|2022-01-05 07:23:40|3821.62|3812.92|3821.59|3812.89|3821.9|3813.2|3821.52|3812.82|25
1641367430000|2022-01-05 07:23:50|3821.51|3812.81|3821.62|3812.92|3821.7|3813|3821.51|3812.81|15
1641367440000|2022-01-05 07:24:00|3821.64|3812.94|3821.85|3813.15|3821.85|3813.15|3821.59|3812.89|24
1641367450000|2022-01-05 07:24:10|3821.84|3813.14|3820.8|3812.1|3822.6|3813.9|3820.71|3812.01|37
1641367460000|2022-01-05 07:24:20|3820.61|3811.91|3821.26|3812.56|3821.28|3812.58|3820.29|3811.59|24
1641367470000|2022-01-05 07:24:30|3821.4|3812.7|3821.1|3812.4|3821.4|3812.7|3820.82|3812.12|30
1641367480000|2022-01-05 07:24:40|3820.92|3812.22|3821.19|3812.49|3821.39|3812.69|3820.86|3812.16|31
1641367490000|2022-01-05 07:24:50|3821.07|3812.37|3821.39|3812.69|3821.5|3812.8|3820.86|3812.16|30
1641367500000|2022-01-05 07:25:00|3821.34|3812.64|3821.17|3812.47|3821.47|3812.77|3821.12|3812.42|32
1641367510000|2022-01-05 07:25:10|3821.31|3812.61|3820.81|3812.11|3821.31|3812.61|3820.5|3811.8|18
1641367520000|2022-01-05 07:25:20|3820.74|3812.04|3820.64|3811.94|3820.91|3812.21|3820.3|3811.6|19
1641367530000|2022-01-05 07:25:30|3820.5|3811.8|3820.1|3811.4|3820.5|3811.8|3820.1|3811.4|4
1641367540000|2022-01-05 07:25:40|3820.02|3811.32|3819.96|3811.26|3820.17|3811.47|3819.86|3811.16|16
1641367550000|2022-01-05 07:25:50|3819.95|3811.25|3819.98|3811.28|3820.13|3811.43|3819.95|3811.25|18
1641367560000|2022-01-05 07:26:00|3819.87|3811.17|3819.9|3811.2|3820.01|3811.31|3819.87|3811.17|9
1641367570000|2022-01-05 07:26:10|3819.89|3811.19|3818.83|3810.13|3820.15|3811.45|3818.83|3810.13|22
1641367580000|2022-01-05 07:26:20|3818.69|3809.99|3818.32|3809.62|3818.9|3810.2|3818.18|3809.48|33
1641367590000|2022-01-05 07:26:30|3818.2|3809.5|3818.81|3810.11|3818.88|3810.18|3817.97|3809.27|30
1641367600000|2022-01-05 07:26:40|3818.56|3809.86|3819.65|3810.95|3819.79|3811.09|3818.54|3809.84|38
1641367610000|2022-01-05 07:26:50|3819.6|3810.9|3819.27|3810.57|3819.85|3811.15|3819.06|3810.36|35
1641367620000|2022-01-05 07:27:00|3819.11|3810.41|3819.56|3810.86|3819.63|3810.93|3819.11|3810.41|31
1641367630000|2022-01-05 07:27:10|3819.54|3810.84|3820.3|3811.6|3820.3|3811.6|3819.35|3810.65|36
1641367640000|2022-01-05 07:27:20|3820|3811.3|3819.49|3810.79|3820.26|3811.56|3819.32|3810.62|35
1641367650000|2022-01-05 07:27:30|3819.4|3810.7|3819.27|3810.57|3819.9|3811.2|3819.27|3810.57|33
1641367660000|2022-01-05 07:27:40|3819.33|3810.63|3819.58|3810.88|3819.61|3810.91|3819.2|3810.5|29
1641367670000|2022-01-05 07:27:50|3819.5|3810.8|3819.64|3810.94|3819.66|3810.96|3819.26|3810.56|27
1641367680000|2022-01-05 07:28:00|3819.63|3810.93|3819.7|3811|3819.86|3811.16|3819.61|3810.91|29
1641367690000|2022-01-05 07:28:10|3819.68|3810.98|3819.72|3811.02|3820.02|3811.32|3819.68|3810.98|33
1641367700000|2022-01-05 07:28:20|3819.73|3811.03|3819.72|3811.02|3819.75|3811.05|3819.68|3810.98|20
1641367710000|2022-01-05 07:28:30|3819.75|3811.05|3819.76|3811.06|3820.29|3811.59|3819.75|3811.05|33
1641367720000|2022-01-05 07:28:40|3819.62|3810.92|3819.59|3810.89|3819.62|3810.92|3819.27|3810.57|33
1641367730000|2022-01-05 07:28:50|3819.54|3810.84|3820.09|3811.39|3820.28|3811.58|3819.4|3810.7|34
1641367740000|2022-01-05 07:29:00|3820.23|3811.53|3820.37|3811.67|3820.5|3811.8|3820.23|3811.53|25
1641367750000|2022-01-05 07:29:10|3820.38|3811.68|3820.47|3811.77|3820.47|3811.77|3820.36|3811.66|12
1641367760000|2022-01-05 07:29:20|3820.6|3811.9|3820.58|3811.88|3820.65|3811.95|3820.48|3811.78|24
1641367770000|2022-01-05 07:29:30|3820.53|3811.83|3820.46|3811.76|3820.57|3811.87|3820.46|3811.76|14
1641367780000|2022-01-05 07:29:40|3820.54|3811.84|3820.53|3811.83|3820.55|3811.85|3820.53|3811.83|4
1641367790000|2022-01-05 07:29:50|3820.4|3811.7|3822.3|3813.6|3822.43|3813.73|3820.4|3811.7|22
1641367800000|2022-01-05 07:30:00|3822.34|3813.64|3822.34|3813.64|3822.44|3813.74|3822.21|3813.51|22
1641367810000|2022-01-05 07:30:10|3822.32|3813.62|3821.68|3812.98|3822.34|3813.64|3821.68|3812.98|31
1641367820000|2022-01-05 07:30:20|3821.71|3813.01|3821.69|3812.99|3821.81|3813.11|3821.61|3812.91|26
1641367830000|2022-01-05 07:30:30|3821.77|3813.07|3821.94|3813.24|3822.03|3813.33|3821.75|3813.05|31
1641367840000|2022-01-05 07:30:40|3821.86|3813.16|3822|3813.3|3822.2|3813.5|3821.78|3813.08|26
1641367850000|2022-01-05 07:30:50|3821.98|3813.28|3822.07|3813.37|3822.11|3813.41|3821.62|3812.92|31
1641367860000|2022-01-05 07:31:00|3822.06|3813.36|3822.76|3814.06|3823.06|3814.36|3822|3813.3|33
1641367870000|2022-01-05 07:31:10|3822.8|3814.1|3822.68|3813.98|3822.81|3814.11|3822.47|3813.77|33
1641367880000|2022-01-05 07:31:20|3822.66|3813.96|3821.71|3813.01|3822.66|3813.96|3821.71|3813.01|34
1641367890000|2022-01-05 07:31:30|3821.51|3812.81|3821.31|3812.61|3821.51|3812.81|3820.65|3811.95|33
1641367900000|2022-01-05 07:31:40|3821.29|3812.59|3821.01|3812.31|3821.29|3812.59|3820.84|3812.14|36
1641367910000|2022-01-05 07:31:50|3820.97|3812.27|3820.81|3812.11|3820.97|3812.27|3820.67|3811.97|34
1641367920000|2022-01-05 07:32:00|3820.5|3811.8|3819.25|3810.55|3820.81|3812.11|3818.76|3810.06|35
1641367930000|2022-01-05 07:32:10|3819.23|3810.53|3819.32|3810.62|3819.65|3810.95|3819.14|3810.44|31
1641367940000|2022-01-05 07:32:20|3819.28|3810.58|3819.22|3810.52|3819.28|3810.58|3818.79|3810.09|37
1641367950000|2022-01-05 07:32:30|3819.24|3810.54|3819.02|3810.32|3819.28|3810.58|3818.71|3810.01|34
1641367960000|2022-01-05 07:32:40|3818.76|3810.06|3819.1|3810.4|3819.1|3810.4|3818.68|3809.98|30
1641367970000|2022-01-05 07:32:50|3819.08|3810.38|3818.98|3810.28|3819.19|3810.49|3818.72|3810.02|29
1641367980000|2022-01-05 07:33:00|3819.09|3810.39|3819.02|3810.32|3819.15|3810.45|3818.86|3810.16|30
1641367990000|2022-01-05 07:33:10|3818.87|3810.17|3819.09|3810.39|3819.16|3810.46|3818.82|3810.12|25
1641368000000|2022-01-05 07:33:20|3819.08|3810.38|3816.66|3807.96|3819.14|3810.44|3816.51|3807.81|39
1641368010000|2022-01-05 07:33:30|3816.71|3808.01|3816.92|3808.22|3816.97|3808.27|3816.71|3808.01|33
1641368020000|2022-01-05 07:33:40|3816.99|3808.29|3816.97|3808.27|3817.03|3808.33|3816.97|3808.27|11
1641368030000|2022-01-05 07:33:50|3817|3808.3|3817.19|3808.49|3817.2|3808.5|3816.81|3808.11|28
1641368040000|2022-01-05 07:34:00|3817.24|3808.54|3817.05|3808.35|3817.41|3808.71|3817.05|3808.35|29
1641368050000|2022-01-05 07:34:10|3817.03|3808.33|3817.13|3808.43|3817.16|3808.46|3817.03|3808.33|21
1641368060000|2022-01-05 07:34:20|3817.1|3808.4|3817.23|3808.53|3817.37|3808.67|3817.09|3808.39|15
1641368070000|2022-01-05 07:34:30|3817.19|3808.49|3817.13|3808.43|3817.23|3808.53|3817.13|3808.43|6
1641368080000|2022-01-05 07:34:40|3817.11|3808.41|3817.23|3808.53|3817.44|3808.74|3817.1|3808.4|22
1641368090000|2022-01-05 07:34:50|3817.17|3808.47|3817.25|3808.55|3817.26|3808.56|3817.12|3808.42|31
1641368100000|2022-01-05 07:35:00|3817.24|3808.54|3817.15|3808.45|3817.24|3808.54|3817.07|3808.37|19
1641368110000|2022-01-05 07:35:10|3817.2|3808.5|3817.13|3808.43|3817.27|3808.57|3817.07|3808.37|28
1641368120000|2022-01-05 07:35:20|3817.09|3808.39|3817.22|3808.52|3817.27|3808.57|3817.05|3808.35|23
1641368130000|2022-01-05 07:35:30|3817.15|3808.45|3817.22|3808.52|3817.25|3808.55|3817.14|3808.44|21
1641368140000|2022-01-05 07:35:40|3817.11|3808.41|3819.16|3810.46|3819.16|3810.46|3817.11|3808.41|29
1641368150000|2022-01-05 07:35:50|3819.21|3810.51|3818.94|3810.24|3820.28|3811.58|3818.93|3810.23|28
1641368160000|2022-01-05 07:36:00|3818.99|3810.29|3818.48|3809.78|3818.99|3810.29|3818.48|3809.78|28
1641368170000|2022-01-05 07:36:10|3818.5|3809.8|3818.47|3809.77|3818.53|3809.83|3818.37|3809.67|25
1641368180000|2022-01-05 07:36:20|3818.48|3809.78|3817.59|3808.89|3818.49|3809.79|3817.5|3808.8|19
1641368190000|2022-01-05 07:36:30|3817.68|3808.98|3817.85|3809.15|3817.85|3809.15|3817.48|3808.78|25
1641368200000|2022-01-05 07:36:40|3817.84|3809.14|3818.62|3809.92|3818.84|3810.14|3817.75|3809.05|17
1641368210000|2022-01-05 07:36:50|3818.63|3809.93|3819.1|3810.4|3819.15|3810.45|3818.63|3809.93|32
1641368220000|2022-01-05 07:37:00|3819.11|3810.41|3818.37|3809.67|3819.27|3810.57|3818.28|3809.58|33
1641368230000|2022-01-05 07:37:10|3818.38|3809.68|3818.4|3809.7|3818.53|3809.83|3818.3|3809.6|30
1641368240000|2022-01-05 07:37:20|3818.36|3809.66|3818.65|3809.95|3818.73|3810.03|3818.33|3809.63|26
1641368250000|2022-01-05 07:37:30|3818.61|3809.91|3818.58|3809.88|3818.73|3810.03|3818.51|3809.81|33
1641368260000|2022-01-05 07:37:40|3818.6|3809.9|3818.13|3809.43|3818.6|3809.9|3818.02|3809.32|21
1641368270000|2022-01-05 07:37:50|3818.07|3809.37|3817.91|3809.21|3818.08|3809.38|3817.1|3808.4|27
1641368280000|2022-01-05 07:38:00|3817.88|3809.18|3817.54|3808.84|3817.98|3809.28|3817.54|3808.84|20
1641368290000|2022-01-05 07:38:10|3817.53|3808.83|3817.46|3808.76|3817.61|3808.91|3817.22|3808.52|31
1641368300000|2022-01-05 07:38:20|3817.39|3808.69|3817.18|3808.48|3817.47|3808.77|3817.06|3808.36|34
1641368310000|2022-01-05 07:38:30|3817.33|3808.63|3816.93|3808.23|3817.33|3808.63|3816.93|3808.23|20
1641368320000|2022-01-05 07:38:40|3817.24|3808.54|3816.6|3807.9|3817.24|3808.54|3816.49|3807.79|19
1641368330000|2022-01-05 07:38:50|3816.61|3807.91|3816.78|3808.08|3816.9|3808.2|3816.48|3807.78|23
1641368340000|2022-01-05 07:39:00|3816.88|3808.18|3816.56|3807.86|3816.88|3808.18|3816.13|3807.43|24
1641368350000|2022-01-05 07:39:10|3816.44|3807.74|3816.79|3808.09|3816.79|3808.09|3816.02|3807.32|20
1641368360000|2022-01-05 07:39:20|3816.69|3807.99|3815.32|3806.62|3816.79|3808.09|3815.17|3806.47|30
1641368370000|2022-01-05 07:39:30|3815.28|3806.58|3815.64|3806.94|3815.72|3807.02|3814.95|3806.25|37
1641368380000|2022-01-05 07:39:40|3815.53|3806.83|3815.97|3807.27|3816.07|3807.37|3815.28|3806.58|32
1641368390000|2022-01-05 07:39:50|3816.07|3807.37|3816.33|3807.63|3816.97|3808.27|3816.05|3807.35|35
1641368400000|2022-01-05 07:40:00|3815.73|3807.03|3815.76|3807.06|3815.86|3807.16|3815.71|3807.01|26
1641368410000|2022-01-05 07:40:10|3815.83|3807.13|3816.05|3807.35|3816.05|3807.35|3815.78|3807.08|25
1641368420000|2022-01-05 07:40:20|3815.95|3807.25|3816.22|3807.52|3816.22|3807.52|3815.95|3807.25|18
1641368430000|2022-01-05 07:40:30|3816.27|3807.57|3816.01|3807.31|3816.27|3807.57|3815.94|3807.24|26
1641368440000|2022-01-05 07:40:40|3816.15|3807.45|3816.57|3807.87|3816.66|3807.96|3815.98|3807.28|30
1641368450000|2022-01-05 07:40:50|3816.51|3807.81|3816.6|3807.9|3816.66|3807.96|3816.24|3807.54|29
1641368460000|2022-01-05 07:41:00|3816.65|3807.95|3816.19|3807.49|3816.65|3807.95|3816.04|3807.34|30
1641368470000|2022-01-05 07:41:10|3816.15|3807.45|3816.25|3807.55|3816.25|3807.55|3816.12|3807.42|20
1641368480000|2022-01-05 07:41:20|3816.2|3807.5|3816.34|3807.64|3816.34|3807.64|3816.17|3807.47|13
1641368490000|2022-01-05 07:41:30|3816.37|3807.67|3816.1|3807.4|3816.37|3807.67|3815.32|3806.62|32
1641368500000|2022-01-05 07:41:40|3816.06|3807.36|3816.11|3807.41|3816.25|3807.55|3816.06|3807.36|31
1641368510000|2022-01-05 07:41:50|3816.08|3807.38|3815.88|3807.18|3816.08|3807.38|3815.84|3807.14|25
1641368520000|2022-01-05 07:42:00|3815.91|3807.21|3815.93|3807.23|3816.16|3807.46|3815.89|3807.19|21
1641368530000|2022-01-05 07:42:10|3815.91|3807.21|3815.94|3807.24|3815.94|3807.24|3815.86|3807.16|11
1641368540000|2022-01-05 07:42:20|3815.92|3807.22|3815.94|3807.24|3815.94|3807.24|3815.81|3807.11|5
1641368550000|2022-01-05 07:42:30|3815.96|3807.26|3815.83|3807.13|3816|3807.3|3815.54|3806.84|13
1641368560000|2022-01-05 07:42:40|3815.76|3807.06|3815.97|3807.27|3816|3807.3|3815.73|3807.03|13
1641368570000|2022-01-05 07:42:50|3815.98|3807.28|3815.89|3807.19|3816.14|3807.44|3815.8|3807.1|26
1641368580000|2022-01-05 07:43:00|3815.94|3807.24|3815.95|3807.25|3815.97|3807.27|3815.8|3807.1|22
1641368590000|2022-01-05 07:43:10|3815.9|3807.2|3816.11|3807.41|3816.11|3807.41|3815.88|3807.18|26
1641368600000|2022-01-05 07:43:20|3816.02|3807.32|3816.14|3807.44|3816.15|3807.45|3815.94|3807.24|24
1641368610000|2022-01-05 07:43:30|3816.06|3807.36|3815.96|3807.26|3816.15|3807.45|3815.94|3807.24|24
1641368620000|2022-01-05 07:43:40|3815.98|3807.28|3816.23|3807.53|3816.23|3807.53|3815.96|3807.26|29
1641368630000|2022-01-05 07:43:50|3816.16|3807.46|3816.45|3807.75|3816.52|3807.82|3816.12|3807.42|17
1641368640000|2022-01-05 07:44:00|3816.5|3807.8|3817.8|3809.1|3818.13|3809.43|3816.42|3807.72|30
1641368650000|2022-01-05 07:44:10|3817.76|3809.06|3817.46|3808.76|3817.88|3809.18|3817.41|3808.71|27
1641368660000|2022-01-05 07:44:20|3817.38|3808.68|3816.99|3808.29|3817.48|3808.78|3816.92|3808.22|30
1641368670000|2022-01-05 07:44:30|3816.91|3808.21|3816.9|3808.2|3817|3808.3|3816.69|3807.99|32
1641368680000|2022-01-05 07:44:40|3816.92|3808.22|3816.8|3808.1|3817|3808.3|3816.78|3808.08|18
1641368690000|2022-01-05 07:44:50|3816.83|3808.13|3816.91|3808.21|3816.91|3808.21|3816.79|3808.09|21
1641368700000|2022-01-05 07:45:00|3816.86|3808.16|3816.98|3808.28|3817|3808.3|3816.85|3808.15|20
1641368710000|2022-01-05 07:45:10|3816.99|3808.29|3817.56|3808.86|3817.56|3808.86|3816.95|3808.25|20
1641368720000|2022-01-05 07:45:20|3817.54|3808.84|3817.06|3808.36|3817.54|3808.84|3816.95|3808.25|20
1641368730000|2022-01-05 07:45:30|3817.1|3808.4|3816.81|3808.11|3817.11|3808.41|3816.65|3807.95|25
1641368740000|2022-01-05 07:45:40|3816.82|3808.12|3817.04|3808.34|3817.12|3808.42|3816.82|3808.12|25
1641368750000|2022-01-05 07:45:50|3817.06|3808.36|3817.3|3808.6|3817.7|3809|3817.03|3808.33|34
1641368760000|2022-01-05 07:46:00|3817.31|3808.61|3817.2|3808.5|3817.36|3808.66|3817.17|3808.47|27
1641368770000|2022-01-05 07:46:10|3817.19|3808.49|3817.59|3808.89|3817.64|3808.94|3817.19|3808.49|16
1641368780000|2022-01-05 07:46:20|3817.6|3808.9|3818.35|3809.65|3818.35|3809.65|3817.6|3808.9|24
1641368790000|2022-01-05 07:46:30|3818.4|3809.7|3818.7|3810|3818.73|3810.03|3818.37|3809.67|21
1641368800000|2022-01-05 07:46:40|3818.73|3810.03|3819.09|3810.39|3819.09|3810.39|3818.68|3809.98|18
1641368810000|2022-01-05 07:46:50|3819.11|3810.41|3821.5|3812.8|3822.23|3813.53|3819.11|3810.41|33
1641368820000|2022-01-05 07:47:00|3821.52|3812.82|3821.43|3812.73|3821.65|3812.95|3820.89|3812.19|27
1641368830000|2022-01-05 07:47:10|3821.42|3812.72|3821.7|3813|3821.72|3813.02|3821.18|3812.48|33
1641368840000|2022-01-05 07:47:20|3821.75|3813.05|3821.56|3812.86|3821.75|3813.05|3821.32|3812.62|36
1641368850000|2022-01-05 07:47:30|3821.57|3812.87|3821.47|3812.77|3821.76|3813.06|3821.29|3812.59|30
1641368860000|2022-01-05 07:47:40|3821.51|3812.81|3820.88|3812.18|3821.83|3813.13|3820.88|3812.18|29
1641368870000|2022-01-05 07:47:50|3820.89|3812.19|3820.81|3812.11|3820.95|3812.25|3820.69|3811.99|16
1641368880000|2022-01-05 07:48:00|3820.78|3812.08|3820.91|3812.21|3820.91|3812.21|3820.76|3812.06|12
1641368890000|2022-01-05 07:48:10|3820.92|3812.22|3820.82|3812.12|3820.92|3812.22|3820.81|3812.11|19
1641368900000|2022-01-05 07:48:20|3820.78|3812.08|3820.46|3811.76|3821.01|3812.31|3820.36|3811.66|23
1641368910000|2022-01-05 07:48:30|3820.45|3811.75|3819.67|3810.97|3820.47|3811.77|3819.67|3810.97|15
1641368920000|2022-01-05 07:48:40|3819.53|3810.83|3819.65|3810.95|3819.71|3811.01|3819.32|3810.62|22
1641368930000|2022-01-05 07:48:50|3819.71|3811.01|3819.59|3810.89|3819.84|3811.14|3819.5|3810.8|20
1641368940000|2022-01-05 07:49:00|3819.6|3810.9|3819.54|3810.84|3819.65|3810.95|3819.51|3810.81|13
1641368950000|2022-01-05 07:49:10|3819.49|3810.79|3819.66|3810.96|3819.66|3810.96|3819.49|3810.79|16
1641368960000|2022-01-05 07:49:20|3819.56|3810.86|3819.61|3810.91|3819.8|3811.1|3819.55|3810.85|26
1641368970000|2022-01-05 07:49:30|3819.59|3810.89|3819.71|3811.01|3819.8|3811.1|3819.53|3810.83|13
1641368980000|2022-01-05 07:49:40|3819.8|3811.1|3819.64|3810.94|3819.8|3811.1|3819.64|3810.94|4
1641368990000|2022-01-05 07:49:50|3819.57|3810.87|3819.62|3810.92|3819.84|3811.14|3819.5|3810.8|16
1641369000000|2022-01-05 07:50:00|3819.67|3810.97|3820.94|3812.24|3820.94|3812.24|3819.55|3810.85|23
1641369010000|2022-01-05 07:50:10|3820.91|3812.21|3821.37|3812.67|3821.9|3813.2|3820.91|3812.21|37
1641369020000|2022-01-05 07:50:20|3821.35|3812.65|3821.42|3812.72|3821.49|3812.79|3821.28|3812.58|22
1641369030000|2022-01-05 07:50:30|3821.4|3812.7|3821.33|3812.63|3821.6|3812.9|3821.31|3812.61|23
1641369040000|2022-01-05 07:50:40|3821.35|3812.65|3821.44|3812.74|3821.49|3812.79|3821.26|3812.56|27
1641369050000|2022-01-05 07:50:50|3821.48|3812.78|3821.5|3812.8|3821.55|3812.85|3821.4|3812.7|24
1641369060000|2022-01-05 07:51:00|3821.55|3812.85|3821.45|3812.75|3821.55|3812.85|3821.43|3812.73|7
1641369070000|2022-01-05 07:51:10|3821.4|3812.7|3820.82|3812.12|3821.49|3812.79|3820.82|3812.12|17
1641369080000|2022-01-05 07:51:20|3820.31|3811.61|3820.73|3812.03|3820.8|3812.1|3820.13|3811.43|9
1641369090000|2022-01-05 07:51:30|3820.1|3811.4|3820.31|3811.61|3820.31|3811.61|3820.1|3811.4|3
1641369100000|2022-01-05 07:51:40|3820.26|3811.56|3820.14|3811.44|3820.28|3811.58|3820.12|3811.42|14
1641369110000|2022-01-05 07:51:50|3820.21|3811.51|3820.96|3812.26|3820.98|3812.28|3819.9|3811.2|13
1641369120000|2022-01-05 07:52:00|3820.15|3811.45|3819.84|3811.14|3820.4|3811.7|3819.84|3811.14|29
1641369130000|2022-01-05 07:52:10|3819.86|3811.16|3819.73|3811.03|3819.99|3811.29|3819.7|3811|18
1641369140000|2022-01-05 07:52:20|3819.7|3811|3819.7|3811|3819.77|3811.07|3819.36|3810.66|19
1641369150000|2022-01-05 07:52:30|3819.56|3810.86|3819.68|3810.98|3819.77|3811.07|3819.37|3810.67|23
1641369160000|2022-01-05 07:52:40|3819.54|3810.84|3819.51|3810.81|3819.55|3810.85|3819.49|3810.79|11
1641369170000|2022-01-05 07:52:50|3819.2|3810.5|3819.48|3810.78|3819.53|3810.83|3819.2|3810.5|6
1641369180000|2022-01-05 07:53:00|3819.44|3810.74|3818.94|3810.24|3819.48|3810.78|3818.94|3810.24|16
1641369190000|2022-01-05 07:53:10|3818.97|3810.27|3817.79|3809.09|3819.01|3810.31|3817.77|3809.07|17
1641369200000|2022-01-05 07:53:20|3817.76|3809.06|3817.94|3809.24|3817.94|3809.24|3817.74|3809.04|11
1641369210000|2022-01-05 07:53:30|3817.96|3809.26|3818.36|3809.66|3818.68|3809.98|3817.92|3809.22|14
1641369220000|2022-01-05 07:53:40|3818.35|3809.65|3818.01|3809.31|3818.36|3809.66|3817.96|3809.26|14
1641369230000|2022-01-05 07:53:50|3818|3809.3|3818.16|3809.46|3818.18|3809.48|3818|3809.3|4
1641369240000|2022-01-05 07:54:00|3818.03|3809.33|3818.98|3810.28|3819.19|3810.49|3818.03|3809.33|23
1641369250000|2022-01-05 07:54:10|3818.99|3810.29|3819.38|3810.68|3819.38|3810.68|3818.98|3810.28|17
1641369260000|2022-01-05 07:54:20|3819.37|3810.67|3819.4|3810.7|3819.44|3810.74|3819.02|3810.32|16
1641369270000|2022-01-05 07:54:30|3819.38|3810.68|3819.25|3810.55|3819.38|3810.68|3819.24|3810.54|24
1641369280000|2022-01-05 07:54:40|3819.24|3810.54|3819.24|3810.54|3819.36|3810.66|3819.16|3810.46|18
1641369290000|2022-01-05 07:54:50|3819.23|3810.53|3819.11|3810.41|3819.29|3810.59|3818.74|3810.04|29
1641369300000|2022-01-05 07:55:00|3819|3810.3|3817.98|3809.28|3819|3810.3|3817.67|3808.97|33
1641369310000|2022-01-05 07:55:10|3817.95|3809.25|3818.33|3809.63|3818.33|3809.63|3817.71|3809.01|27
1641369320000|2022-01-05 07:55:20|3818.08|3809.38|3819.06|3810.36|3819.09|3810.39|3818.08|3809.38|17
1641369330000|2022-01-05 07:55:30|3819.08|3810.38|3819.11|3810.41|3819.17|3810.47|3818.92|3810.22|24
1641369340000|2022-01-05 07:55:40|3819.07|3810.37|3819.23|3810.53|3819.26|3810.56|3818.97|3810.27|23
1641369350000|2022-01-05 07:55:50|3819.24|3810.54|3818.71|3810.01|3819.24|3810.54|3818.69|3809.99|31
1641369360000|2022-01-05 07:56:00|3818.7|3810|3818.5|3809.8|3818.85|3810.15|3818.5|3809.8|27
1641369370000|2022-01-05 07:56:10|3818.69|3809.99|3819.93|3811.23|3820.24|3811.54|3818.5|3809.8|36
1641369380000|2022-01-05 07:56:20|3819.91|3811.21|3819.56|3810.86|3819.98|3811.28|3819.38|3810.68|30
1641369390000|2022-01-05 07:56:30|3819.54|3810.84|3819.74|3811.04|3819.8|3811.1|3819.54|3810.84|25
1641369400000|2022-01-05 07:56:40|3819.82|3811.12|3819.68|3810.98|3819.82|3811.12|3819.57|3810.87|23
1641369410000|2022-01-05 07:56:50|3819.71|3811.01|3819.67|3810.97|3819.81|3811.11|3819.61|3810.91|14
1641369420000|2022-01-05 07:57:00|3819.62|3810.92|3819.59|3810.89|3819.83|3811.13|3819.59|3810.89|20
1641369430000|2022-01-05 07:57:10|3819.63|3810.93|3819.23|3810.53|3819.83|3811.13|3818.5|3809.8|32
1641369440000|2022-01-05 07:57:20|3819.42|3810.72|3819.66|3810.96|3819.9|3811.2|3819.35|3810.65|35
1641369450000|2022-01-05 07:57:30|3819.65|3810.95|3820.04|3811.34|3820.1|3811.4|3819.65|3810.95|36
1641369460000|2022-01-05 07:57:40|3820.05|3811.35|3819.58|3810.88|3820.15|3811.45|3819.56|3810.86|28
1641369470000|2022-01-05 07:57:50|3819.59|3810.89|3819.25|3810.55|3819.62|3810.92|3818.66|3809.96|26
1641369480000|2022-01-05 07:58:00|3819.27|3810.57|3819.51|3810.81|3819.53|3810.83|3819.27|3810.57|16
1641369490000|2022-01-05 07:58:10|3819.49|3810.79|3819.39|3810.69|3819.49|3810.79|3819.3|3810.6|29
1641369500000|2022-01-05 07:58:20|3819.36|3810.66|3819.29|3810.59|3819.36|3810.66|3819.27|3810.57|9
1641369510000|2022-01-05 07:58:30|3819.37|3810.67|3819.47|3810.77|3819.93|3811.23|3819.37|3810.67|33
1641369520000|2022-01-05 07:58:40|3819.55|3810.85|3819.66|3810.96|3819.66|3810.96|3819.24|3810.54|30
1641369530000|2022-01-05 07:58:50|3819.61|3810.91|3819.46|3810.76|3819.72|3811.02|3819.39|3810.69|24
1641369540000|2022-01-05 07:59:00|3819.64|3810.94|3819.84|3811.14|3820.03|3811.33|3819.64|3810.94|22
1641369550000|2022-01-05 07:59:10|3819.83|3811.13|3819.9|3811.2|3819.93|3811.23|3819.82|3811.12|15
1641369560000|2022-01-05 07:59:20|3819.94|3811.24|3819.86|3811.16|3819.94|3811.24|3819.84|3811.14|21
1641369570000|2022-01-05 07:59:30|3819.85|3811.15|3819.84|3811.14|3819.89|3811.19|3819.84|3811.14|13
1641369580000|2022-01-05 07:59:40|3819.82|3811.12|3819.56|3810.86|3819.82|3811.12|3819.48|3810.78|21
1641369590000|2022-01-05 07:59:50|3819.57|3810.87|3820.59|3811.89|3820.59|3811.89|3819.55|3810.85|28
1641369600000|2022-01-05 08:00:00|3820.61|3811.91|3820.78|3812.08|3820.91|3812.21|3820.43|3811.73|26
1641369610000|2022-01-05 08:00:10|3820.74|3812.04|3820.85|3812.15|3820.86|3812.16|3820.73|3812.03|18
1641369620000|2022-01-05 08:00:20|3820.91|3812.21|3821.69|3812.99|3821.93|3813.23|3820.91|3812.21|34
1641369630000|2022-01-05 08:00:30|3821.77|3813.07|3821.62|3812.92|3821.77|3813.07|3821.59|3812.89|26
1641369640000|2022-01-05 08:00:40|3821.7|3813|3821.61|3812.91|3821.92|3813.22|3821.61|3812.91|20
1641369650000|2022-01-05 08:00:50|3821.69|3812.99|3821.95|3813.25|3821.95|3813.25|3821.68|3812.98|19
1641369660000|2022-01-05 08:01:00|3821.93|3813.23|3821.81|3813.11|3821.93|3813.23|3821.78|3813.08|9
1641369670000|2022-01-05 08:01:10|3821.89|3813.19|3821.49|3812.79|3822.03|3813.33|3821.45|3812.75|28
1641369680000|2022-01-05 08:01:20|3821.58|3812.88|3820.59|3811.89|3821.61|3812.91|3820.57|3811.87|32
1641369690000|2022-01-05 08:01:30|3820.57|3811.87|3819.88|3811.18|3820.57|3811.87|3819.76|3811.06|24
1641369700000|2022-01-05 08:01:40|3819.87|3811.17|3819.87|3811.17|3819.87|3811.17|3819.87|3811.17|1
1641369710000|2022-01-05 08:01:50|3819.77|3811.07|3818.93|3810.23|3819.77|3811.07|3818.13|3809.43|19
1641369720000|2022-01-05 08:02:00|3818.95|3810.25|3819.44|3810.74|3819.67|3810.97|3818.19|3809.49|23
1641369730000|2022-01-05 08:02:10|3819.43|3810.73|3819.67|3810.97|3819.69|3810.99|3819.26|3810.56|15
1641369740000|2022-01-05 08:02:20|3819.17|3810.47|3816.61|3807.91|3819.18|3810.48|3816.23|3807.53|16
1641369750000|2022-01-05 08:02:30|3816.54|3807.84|3816.52|3807.82|3816.58|3807.88|3816.04|3807.34|18
1641369760000|2022-01-05 08:02:40|3816.54|3807.84|3816.4|3807.7|3816.6|3807.9|3816.28|3807.58|19
1641369770000|2022-01-05 08:02:50|3816.38|3807.68|3816.38|3807.68|3816.38|3807.68|3816.38|3807.68|1
1641369780000|2022-01-05 08:03:00|3816.35|3807.65|3814.16|3805.46|3816.39|3807.69|3814.16|3805.46|23
1641369790000|2022-01-05 08:03:10|3814.2|3805.5|3813.04|3804.34|3814.2|3805.5|3813.01|3804.31|21
1641369800000|2022-01-05 08:03:20|3812.96|3804.26|3813.88|3805.18|3813.88|3805.18|3812.96|3804.26|25
1641369810000|2022-01-05 08:03:30|3813.85|3805.15|3814.38|3805.68|3814.38|3805.68|3813.81|3805.11|24
1641369820000|2022-01-05 08:03:40|3814.33|3805.63|3814.08|3805.38|3814.43|3805.73|3814.02|3805.32|25
1641369830000|2022-01-05 08:03:50|3814.07|3805.37|3813.97|3805.27|3814.13|3805.43|3813.96|3805.26|20
1641369840000|2022-01-05 08:04:00|3814.05|3805.35|3814.16|3805.46|3814.16|3805.46|3814.03|3805.33|8
1641369850000|2022-01-05 08:04:10|3813.91|3805.21|3814.16|3805.46|3814.16|3805.46|3813.91|3805.21|17
1641369860000|2022-01-05 08:04:20|3813.11|3804.41|3813.29|3804.59|3813.57|3804.87|3813.11|3804.41|11
1641369870000|2022-01-05 08:04:30|3813.64|3804.94|3813.25|3804.55|3813.64|3804.94|3813.25|3804.55|17
1641369880000|2022-01-05 08:04:40|3813.24|3804.54|3812.57|3803.87|3813.29|3804.59|3812.34|3803.64|26
1641369890000|2022-01-05 08:04:50|3812.45|3803.75|3812.45|3803.75|3812.87|3804.17|3812.3|3803.6|32
1641369900000|2022-01-05 08:05:00|3812.6|3803.9|3812.16|3803.46|3812.6|3803.9|3812.06|3803.36|33
1641369910000|2022-01-05 08:05:10|3812.49|3803.79|3812.57|3803.87|3812.57|3803.87|3812|3803.3|28
1641369920000|2022-01-05 08:05:20|3812.42|3803.72|3810.53|3801.83|3812.49|3803.79|3810.09|3801.39|29
1641369930000|2022-01-05 08:05:30|3811.03|3802.33|3810.93|3802.23|3811.03|3802.33|3810.39|3801.69|20
1641369940000|2022-01-05 08:05:40|3810.45|3801.75|3810.77|3802.07|3810.93|3802.23|3809.93|3801.23|20
1641369950000|2022-01-05 08:05:50|3810.81|3802.11|3811.62|3802.92|3811.69|3802.99|3810.73|3802.03|22
1641369960000|2022-01-05 08:06:00|3811.86|3803.16|3811.79|3803.09|3812.34|3803.64|3811.77|3803.07|24
1641369970000|2022-01-05 08:06:10|3811.77|3803.07|3811.45|3802.75|3811.77|3803.07|3811.43|3802.73|21
1641369980000|2022-01-05 08:06:20|3811.68|3802.98|3812.04|3803.34|3812.04|3803.34|3811.42|3802.72|19
1641369990000|2022-01-05 08:06:30|3811.96|3803.26|3812.14|3803.44|3812.14|3803.44|3811.79|3803.09|21
1641370000000|2022-01-05 08:06:40|3812.03|3803.33|3812.57|3803.87|3813.59|3804.89|3811.9|3803.2|20
1641370010000|2022-01-05 08:06:50|3812.56|3803.86|3812.04|3803.34|3813.17|3804.47|3812.04|3803.34|30
1641370020000|2022-01-05 08:07:00|3812.09|3803.39|3810.62|3801.92|3812.37|3803.67|3810.33|3801.63|23
1641370030000|2022-01-05 08:07:10|3810.88|3802.18|3810.32|3801.62|3811.08|3802.38|3809.87|3801.17|27
1641370040000|2022-01-05 08:07:20|3810.36|3801.66|3810.08|3801.38|3810.36|3801.66|3809.83|3801.13|22
1641370050000|2022-01-05 08:07:30|3810.09|3801.39|3809.97|3801.27|3810.32|3801.62|3809.51|3800.81|21
1641370060000|2022-01-05 08:07:40|3809.98|3801.28|3808.92|3800.22|3809.98|3801.28|3808.57|3799.87|32
1641370070000|2022-01-05 08:07:50|3808.95|3800.25|3807.89|3799.19|3809.03|3800.33|3807.65|3798.95|26
1641370080000|2022-01-05 08:08:00|3807.73|3799.03|3807.96|3799.26|3808.35|3799.65|3807.58|3798.88|15
1641370090000|2022-01-05 08:08:10|3808.3|3799.6|3809.12|3800.42|3809.39|3800.69|3808.3|3799.6|29
1641370100000|2022-01-05 08:08:20|3808.39|3799.69|3808.54|3799.84|3808.56|3799.86|3808.33|3799.63|21
1641370110000|2022-01-05 08:08:30|3808.61|3799.91|3811.51|3802.81|3811.63|3802.93|3808.61|3799.91|31
1641370120000|2022-01-05 08:08:40|3811.57|3802.87|3811.53|3802.83|3811.63|3802.93|3811.46|3802.76|24
1641370130000|2022-01-05 08:08:50|3811.49|3802.79|3810.48|3801.78|3811.65|3802.95|3810.42|3801.72|18
1641370140000|2022-01-05 08:09:00|3810.45|3801.75|3810.54|3801.84|3811|3802.3|3810.29|3801.59|27
1641370150000|2022-01-05 08:09:10|3810.24|3801.54|3809.85|3801.15|3810.66|3801.96|3809.84|3801.14|21
1641370160000|2022-01-05 08:09:20|3809.83|3801.13|3810.74|3802.04|3810.74|3802.04|3809.58|3800.88|31
1641370170000|2022-01-05 08:09:30|3810.73|3802.03|3810.3|3801.6|3810.73|3802.03|3809.99|3801.29|22
1641370180000|2022-01-05 08:09:40|3810.33|3801.63|3811.34|3802.64|3811.34|3802.64|3810.1|3801.4|27
1641370190000|2022-01-05 08:09:50|3811.38|3802.68|3811.48|3802.78|3811.73|3803.03|3811.32|3802.62|34
1641370200000|2022-01-05 08:10:00|3811.49|3802.79|3811.37|3802.67|3811.79|3803.09|3811.11|3802.41|28
1641370210000|2022-01-05 08:10:10|3811.49|3802.79|3810.56|3801.86|3811.49|3802.79|3810.56|3801.86|30
1641370220000|2022-01-05 08:10:20|3810.57|3801.87|3811.5|3802.8|3811.5|3802.8|3810.49|3801.79|29
1641370230000|2022-01-05 08:10:30|3811.53|3802.83|3811.7|3803|3811.98|3803.28|3811.35|3802.65|23
1641370240000|2022-01-05 08:10:40|3811.72|3803.02|3811.5|3802.8|3812.05|3803.35|3811.5|3802.8|31
1641370250000|2022-01-05 08:10:50|3811.47|3802.77|3811.21|3802.51|3811.65|3802.95|3810.44|3801.74|35
1641370260000|2022-01-05 08:11:00|3811.24|3802.54|3812.7|3804|3812.9|3804.2|3811.24|3802.54|33
1641370270000|2022-01-05 08:11:10|3812.68|3803.98|3812.8|3804.1|3813.2|3804.5|3812.65|3803.95|29
1641370280000|2022-01-05 08:11:20|3812.65|3803.95|3813.07|3804.37|3813.93|3805.23|3812.65|3803.95|34
1641370290000|2022-01-05 08:11:30|3813.18|3804.48|3811.08|3802.38|3813.2|3804.5|3810.87|3802.17|31
1641370300000|2022-01-05 08:11:40|3810.87|3802.17|3810.81|3802.11|3811.08|3802.38|3810.66|3801.96|18
1641370310000|2022-01-05 08:11:50|3810.82|3802.12|3809.67|3800.97|3811.42|3802.72|3809.67|3800.97|29
1641370320000|2022-01-05 08:12:00|3809.88|3801.18|3809.93|3801.23|3810.46|3801.76|3809.62|3800.92|23
1641370330000|2022-01-05 08:12:10|3809.94|3801.24|3810.77|3802.07|3810.8|3802.1|3809.94|3801.24|10
1641370340000|2022-01-05 08:12:20|3810.76|3802.06|3810.58|3801.88|3810.76|3802.06|3810.57|3801.87|16
1641370350000|2022-01-05 08:12:30|3810.62|3801.92|3810.73|3802.03|3810.76|3802.06|3810.61|3801.91|13
1641370360000|2022-01-05 08:12:40|3810.72|3802.02|3810.25|3801.55|3810.72|3802.02|3810.25|3801.55|24
1641370370000|2022-01-05 08:12:50|3810.23|3801.53|3810.73|3802.03|3810.73|3802.03|3809.87|3801.17|23
1641370380000|2022-01-05 08:13:00|3811.05|3802.35|3810.23|3801.53|3811.05|3802.35|3810.23|3801.53|15
1641370390000|2022-01-05 08:13:10|3810.07|3801.37|3809.82|3801.12|3810.18|3801.48|3809.47|3800.77|27
1641370400000|2022-01-05 08:13:20|3809.76|3801.06|3810.02|3801.32|3810.47|3801.77|3809.63|3800.93|33
1641370410000|2022-01-05 08:13:30|3810.16|3801.46|3810.38|3801.68|3810.46|3801.76|3809.96|3801.26|25
1641370420000|2022-01-05 08:13:40|3810.15|3801.45|3810.29|3801.59|3810.46|3801.76|3810.03|3801.33|17
1641370430000|2022-01-05 08:13:50|3810.28|3801.58|3810.46|3801.76|3810.46|3801.76|3809.98|3801.28|21
1641370440000|2022-01-05 08:14:00|3810.21|3801.51|3810.3|3801.6|3810.46|3801.76|3810.1|3801.4|26
1641370450000|2022-01-05 08:14:10|3810.46|3801.76|3810.42|3801.72|3810.57|3801.87|3810.02|3801.32|15
1641370460000|2022-01-05 08:14:20|3810.5|3801.8|3810.08|3801.38|3810.5|3801.8|3809.9|3801.2|11
1641370470000|2022-01-05 08:14:30|3810.09|3801.39|3809.97|3801.27|3810.11|3801.41|3809.77|3801.07|24
1641370480000|2022-01-05 08:14:40|3809.88|3801.18|3810.26|3801.56|3810.26|3801.56|3809.88|3801.18|2
1641370490000|2022-01-05 08:14:50|3809.97|3801.27|3810.01|3801.31|3810.37|3801.67|3809.94|3801.24|14
1641370500000|2022-01-05 08:15:00|3810.04|3801.34|3810.62|3801.92|3810.62|3801.92|3810.04|3801.34|33
1641370510000|2022-01-05 08:15:10|3810.55|3801.85|3810.8|3802.1|3810.86|3802.16|3810.26|3801.56|18
1641370520000|2022-01-05 08:15:20|3810.81|3802.11|3810.84|3802.14|3810.86|3802.16|3810.8|3802.1|16
1641370530000|2022-01-05 08:15:30|3810.92|3802.22|3810.91|3802.21|3811.28|3802.58|3810.73|3802.03|22
1641370540000|2022-01-05 08:15:40|3810.85|3802.15|3811.2|3802.5|3811.25|3802.55|3810.83|3802.13|28
1641370550000|2022-01-05 08:15:50|3811.22|3802.52|3811.58|3802.88|3811.64|3802.94|3811.22|3802.52|8
1641370560000|2022-01-05 08:16:00|3811.44|3802.74|3811.56|3802.86|3811.59|3802.89|3811.11|3802.41|18
1641370570000|2022-01-05 08:16:10|3811.53|3802.83|3812.93|3804.23|3812.93|3804.23|3811.32|3802.62|28
1641370580000|2022-01-05 08:16:20|3812.98|3804.28|3813|3804.3|3813.07|3804.37|3812.75|3804.05|36
1641370590000|2022-01-05 08:16:30|3812.98|3804.28|3812.91|3804.21|3813.73|3805.03|3812.91|3804.21|28
1641370600000|2022-01-05 08:16:40|3812.86|3804.16|3812.44|3803.74|3812.95|3804.25|3812.3|3803.6|36
1641370610000|2022-01-05 08:16:50|3812.46|3803.76|3812.42|3803.72|3812.73|3804.03|3812.34|3803.64|28
1641370620000|2022-01-05 08:17:00|3812.43|3803.73|3812.75|3804.05|3812.8|3804.1|3812.41|3803.71|25
1641370630000|2022-01-05 08:17:10|3812.74|3804.04|3812.9|3804.2|3812.9|3804.2|3812.51|3803.81|17
1641370640000|2022-01-05 08:17:20|3812.84|3804.14|3812.59|3803.89|3812.91|3804.21|3812.59|3803.89|31
1641370650000|2022-01-05 08:17:30|3812.64|3803.94|3812.49|3803.79|3812.83|3804.13|3812.49|3803.79|20
1641370660000|2022-01-05 08:17:40|3812.47|3803.77|3812.96|3804.26|3812.96|3804.26|3812.42|3803.72|21
1641370670000|2022-01-05 08:17:50|3812.92|3804.22|3812.81|3804.11|3813.14|3804.44|3812.77|3804.07|19
1641370680000|2022-01-05 08:18:00|3812.74|3804.04|3813.1|3804.4|3813.25|3804.55|3812.45|3803.75|28
1641370690000|2022-01-05 08:18:10|3813.07|3804.37|3811.26|3802.56|3813.34|3804.64|3811.26|3802.56|20
1641370700000|2022-01-05 08:18:20|3811.64|3802.94|3811.16|3802.46|3811.64|3802.94|3810.56|3801.86|8
1641370710000|2022-01-05 08:18:30|3810.99|3802.29|3811.33|3802.63|3811.69|3802.99|3810.99|3802.29|12
1641370720000|2022-01-05 08:18:40|3811.21|3802.51|3811.4|3802.7|3811.69|3802.99|3811.21|3802.51|5
1641370730000|2022-01-05 08:18:50|3811.69|3802.99|3812.23|3803.53|3812.38|3803.68|3811.4|3802.7|17
1641370740000|2022-01-05 08:19:00|3811.9|3803.2|3813.18|3804.48|3813.52|3804.82|3811.9|3803.2|22
1641370750000|2022-01-05 08:19:10|3813.37|3804.67|3812.15|3803.45|3813.37|3804.67|3812.15|3803.45|22
1641370760000|2022-01-05 08:19:20|3812.33|3803.63|3812.22|3803.52|3812.42|3803.72|3812.02|3803.32|9
1641370770000|2022-01-05 08:19:30|3812.42|3803.72|3812.61|3803.91|3812.89|3804.19|3812.02|3803.32|21
1641370780000|2022-01-05 08:19:40|3812.59|3803.89|3812.12|3803.42|3812.72|3804.02|3812.12|3803.42|17
1641370790000|2022-01-05 08:19:50|3812.32|3803.62|3812.47|3803.77|3812.57|3803.87|3812.32|3803.62|13
1641370800000|2022-01-05 08:20:00|3812.5|3803.8|3812.21|3803.51|3812.52|3803.82|3811.97|3803.27|11
1641370810000|2022-01-05 08:20:10|3812.19|3803.49|3811.97|3803.27|3812.51|3803.81|3811.75|3803.05|17
1641370820000|2022-01-05 08:20:20|3812.42|3803.72|3811.92|3803.22|3812.42|3803.72|3811.75|3803.05|4
1641370830000|2022-01-05 08:20:30|3812.12|3803.42|3811.72|3803.02|3812.12|3803.42|3811.46|3802.76|18
1641370840000|2022-01-05 08:20:40|3811.92|3803.22|3812.24|3803.54|3812.24|3803.54|3811.35|3802.65|22
1641370850000|2022-01-05 08:20:50|3812.06|3803.36|3812.02|3803.32|3812.12|3803.42|3811.7|3803|24
1641370860000|2022-01-05 08:21:00|3812.18|3803.48|3812.05|3803.35|3812.18|3803.48|3812.05|3803.35|7
1641370870000|2022-01-05 08:21:10|3812.06|3803.36|3812.12|3803.42|3812.19|3803.49|3812.06|3803.36|7
1641370880000|2022-01-05 08:21:20|3812.11|3803.41|3812.08|3803.38|3812.11|3803.41|3812.08|3803.38|3
1641370890000|2022-01-05 08:21:30|3812.09|3803.39|3812.01|3803.31|3812.09|3803.39|3812.01|3803.31|6
1641370900000|2022-01-05 08:21:40|3812.11|3803.41|3811.98|3803.28|3812.11|3803.41|3811.98|3803.28|6
1641370910000|2022-01-05 08:21:50|3811.93|3803.23|3811.05|3802.35|3811.93|3803.23|3811.05|3802.35|22
1641370920000|2022-01-05 08:22:00|3810.98|3802.28|3810.48|3801.78|3811.09|3802.39|3810.48|3801.78|21
1641370930000|2022-01-05 08:22:10|3810.9|3802.2|3809.43|3800.73|3810.93|3802.23|3809.37|3800.67|22
1641370940000|2022-01-05 08:22:20|3809.47|3800.77|3808.2|3799.5|3809.47|3800.77|3808.13|3799.43|31
1641370950000|2022-01-05 08:22:30|3808.23|3799.53|3807.55|3798.85|3808.23|3799.53|3807.33|3798.63|23
1641370960000|2022-01-05 08:22:40|3807.78|3799.08|3808|3799.3|3808|3799.3|3807.54|3798.84|15
1641370970000|2022-01-05 08:22:50|3808.03|3799.33|3808.13|3799.43|3808.43|3799.73|3808.03|3799.33|11
1641370980000|2022-01-05 08:23:00|3808.1|3799.4|3807.76|3799.06|3808.15|3799.45|3807.73|3799.03|7
1641370990000|2022-01-05 08:23:10|3808.71|3800.01|3807.96|3799.26|3808.71|3800.01|3807.89|3799.19|22
1641371000000|2022-01-05 08:23:20|3807.92|3799.22|3808.12|3799.42|3808.3|3799.6|3807.71|3799.01|26
1641371010000|2022-01-05 08:23:30|3808.05|3799.35|3810.97|3802.27|3810.99|3802.29|3808.05|3799.35|30
1641371020000|2022-01-05 08:23:40|3811.14|3802.44|3811.7|3803|3812.08|3803.38|3811.14|3802.44|35
1641371030000|2022-01-05 08:23:50|3811.78|3803.08|3811.25|3802.55|3811.78|3803.08|3811.04|3802.34|23
1641371040000|2022-01-05 08:24:00|3811.07|3802.37|3812.51|3803.81|3813.39|3804.69|3811.07|3802.37|33
1641371050000|2022-01-05 08:24:10|3812.62|3803.92|3813.2|3804.5|3813.33|3804.63|3812.62|3803.92|20
1641371060000|2022-01-05 08:24:20|3813.17|3804.47|3812.38|3803.68|3813.2|3804.5|3812.03|3803.33|26
1641371070000|2022-01-05 08:24:30|3812.54|3803.84|3813.36|3804.66|3813.36|3804.66|3812.47|3803.77|25
1641371080000|2022-01-05 08:24:40|3813.37|3804.67|3814.04|3805.34|3814.04|3805.34|3813.37|3804.67|22
1641371090000|2022-01-05 08:24:50|3814|3805.3|3813.99|3805.29|3814.42|3805.72|3813.84|3805.14|25
1641371100000|2022-01-05 08:25:00|3814|3805.3|3814.38|3805.68|3814.59|3805.89|3813.87|3805.17|35
1641371110000|2022-01-05 08:25:10|3814.26|3805.56|3813.61|3804.91|3814.64|3805.94|3813.1|3804.4|25
1641371120000|2022-01-05 08:25:20|3813.6|3804.9|3813.45|3804.75|3813.88|3805.18|3813.45|3804.75|26
1641371130000|2022-01-05 08:25:30|3813.81|3805.11|3813.3|3804.6|3813.81|3805.11|3813.3|3804.6|6
1641371140000|2022-01-05 08:25:40|3813.34|3804.64|3813.85|3805.15|3813.89|3805.19|3813.34|3804.64|13
1641371150000|2022-01-05 08:25:50|3813.94|3805.24|3814.22|3805.52|3814.22|3805.52|3813.87|3805.17|8
1641371160000|2022-01-05 08:26:00|3814.15|3805.45|3814.38|3805.68|3814.38|3805.68|3814.15|3805.45|6
1641371170000|2022-01-05 08:26:10|3814.41|3805.71|3814.67|3805.97|3814.68|3805.98|3814.41|3805.71|6
1641371180000|2022-01-05 08:26:20|3815.01|3806.31|3814.83|3806.13|3815.02|3806.32|3814.56|3805.86|10
1641371190000|2022-01-05 08:26:30|3814.81|3806.11|3815.07|3806.37|3815.1|3806.4|3814.71|3806.01|10
1641371200000|2022-01-05 08:26:40|3814.73|3806.03|3813.83|3805.13|3815.15|3806.45|3813.83|3805.13|20
1641371210000|2022-01-05 08:26:50|3814.5|3805.8|3814.33|3805.63|3814.87|3806.17|3814.2|3805.5|25
1641371220000|2022-01-05 08:27:00|3814.2|3805.5|3814.75|3806.05|3815.06|3806.36|3814.18|3805.48|17
1641371230000|2022-01-05 08:27:10|3814.79|3806.09|3816.03|3807.33|3816.12|3807.42|3814.65|3805.95|31
1641371240000|2022-01-05 08:27:20|3816.05|3807.35|3816|3807.3|3816.07|3807.37|3815.68|3806.98|35
1641371250000|2022-01-05 08:27:30|3816.1|3807.4|3815.2|3806.5|3816.1|3807.4|3815.11|3806.41|29
1641371260000|2022-01-05 08:27:40|3815.09|3806.39|3815.39|3806.69|3815.48|3806.78|3815.08|3806.38|18
1641371270000|2022-01-05 08:27:50|3815.4|3806.7|3815.65|3806.95|3815.8|3807.1|3815.4|3806.7|16
1641371280000|2022-01-05 08:28:00|3815.54|3806.84|3815.41|3806.71|3815.67|3806.97|3815.16|3806.46|21
1641371290000|2022-01-05 08:28:10|3815.4|3806.7|3815.05|3806.35|3815.4|3806.7|3814.92|3806.22|20
1641371300000|2022-01-05 08:28:20|3815.07|3806.37|3815.42|3806.72|3815.68|3806.98|3815.07|3806.37|28
1641371310000|2022-01-05 08:28:30|3815.46|3806.76|3815.4|3806.7|3815.47|3806.77|3815.13|3806.43|22
1641371320000|2022-01-05 08:28:40|3815.13|3806.43|3815.13|3806.43|3815.57|3806.87|3815.13|3806.43|12
1641371330000|2022-01-05 08:28:50|3815.16|3806.46|3815.02|3806.32|3815.33|3806.63|3815|3806.3|25
1641371340000|2022-01-05 08:29:00|3815.01|3806.31|3815.88|3807.18|3815.88|3807.18|3815.01|3806.31|19
1641371350000|2022-01-05 08:29:10|3815.94|3807.24|3815.81|3807.11|3815.95|3807.25|3815.44|3806.74|24
1641371360000|2022-01-05 08:29:20|3815.64|3806.94|3815.62|3806.92|3815.69|3806.99|3815.51|3806.81|22
1641371370000|2022-01-05 08:29:30|3815.63|3806.93|3815.72|3807.02|3815.72|3807.02|3815.53|3806.83|16
1641371380000|2022-01-05 08:29:40|3815.74|3807.04|3815.7|3807|3815.74|3807.04|3815.61|3806.91|17
1641371390000|2022-01-05 08:29:50|3815.68|3806.98|3814.94|3806.24|3815.68|3806.98|3814.75|3806.05|29
1641371400000|2022-01-05 08:30:00|3815.17|3806.47|3815.04|3806.34|3815.52|3806.82|3814.95|3806.25|25
1641371410000|2022-01-05 08:30:10|3815.14|3806.44|3815.49|3806.79|3815.49|3806.79|3814.79|3806.09|26
1641371420000|2022-01-05 08:30:20|3815.52|3806.82|3815.98|3807.28|3816.55|3807.85|3815.52|3806.82|33
1641371430000|2022-01-05 08:30:30|3816.05|3807.35|3815.79|3807.09|3816.05|3807.35|3815.21|3806.51|35
1641371440000|2022-01-05 08:30:40|3815.78|3807.08|3815.72|3807.02|3815.87|3807.17|3815.6|3806.9|28
1641371450000|2022-01-05 08:30:50|3815.84|3807.14|3815.78|3807.08|3815.91|3807.21|3815.53|3806.83|22
1641371460000|2022-01-05 08:31:00|3815.58|3806.88|3815.9|3807.2|3816.08|3807.38|3815.51|3806.81|20
1641371470000|2022-01-05 08:31:10|3815.91|3807.21|3815.91|3807.21|3815.91|3807.21|3815.78|3807.08|20
1641371480000|2022-01-05 08:31:20|3815.75|3807.05|3815.82|3807.12|3815.91|3807.21|3815.75|3807.05|25
1641371490000|2022-01-05 08:31:30|3815.78|3807.08|3816.39|3807.69|3816.45|3807.75|3815.78|3807.08|20
1641371500000|2022-01-05 08:31:40|3816.41|3807.71|3816.36|3807.66|3816.55|3807.85|3815.99|3807.29|19
1641371510000|2022-01-05 08:31:50|3816.01|3807.31|3815.78|3807.08|3816.01|3807.31|3815.38|3806.68|24
1641371520000|2022-01-05 08:32:00|3815.68|3806.98|3814.85|3806.15|3815.68|3806.98|3814.85|3806.15|21
1641371530000|2022-01-05 08:32:10|3814.86|3806.16|3814.93|3806.23|3815.01|3806.31|3814.64|3805.94|22
1641371540000|2022-01-05 08:32:20|3814.97|3806.27|3815.04|3806.34|3815.08|3806.38|3814.77|3806.07|26
1641371550000|2022-01-05 08:32:30|3815.09|3806.39|3815.22|3806.52|3815.65|3806.95|3815.06|3806.36|27
1641371560000|2022-01-05 08:32:40|3815.23|3806.53|3815.29|3806.59|3815.37|3806.67|3814.99|3806.29|18
1641371570000|2022-01-05 08:32:50|3815.23|3806.53|3815.64|3806.94|3815.68|3806.98|3815.2|3806.5|23
1641371580000|2022-01-05 08:33:00|3815.23|3806.53|3815.25|3806.55|3815.68|3806.98|3815.11|3806.41|17
1641371590000|2022-01-05 08:33:10|3815.13|3806.43|3812.45|3803.75|3815.25|3806.55|3812.36|3803.66|30
1641371600000|2022-01-05 08:33:20|3812.49|3803.79|3812.91|3804.21|3813.28|3804.58|3812.45|3803.75|17
1641371610000|2022-01-05 08:33:30|3812.81|3804.11|3813.21|3804.51|3813.21|3804.51|3812.81|3804.11|9
1641371620000|2022-01-05 08:33:40|3812.85|3804.15|3813.15|3804.45|3813.56|3804.86|3812.7|3804|24
1641371630000|2022-01-05 08:33:50|3812.89|3804.19|3812.5|3803.8|3813.45|3804.75|3812.46|3803.76|23
1641371640000|2022-01-05 08:34:00|3812.53|3803.83|3811.5|3802.8|3812.87|3804.17|3811.5|3802.8|27
1641371650000|2022-01-05 08:34:10|3812.24|3803.54|3812.49|3803.79|3812.49|3803.79|3812.16|3803.46|12
1641371660000|2022-01-05 08:34:20|3812.3|3803.6|3811.95|3803.25|3812.61|3803.91|3811.57|3802.87|21
1641371670000|2022-01-05 08:34:30|3811.81|3803.11|3811.73|3803.03|3812.59|3803.89|3811.47|3802.77|13
1641371680000|2022-01-05 08:34:40|3812.35|3803.65|3811.36|3802.66|3812.35|3803.65|3811.36|3802.66|7
1641371690000|2022-01-05 08:34:50|3811.4|3802.7|3810.51|3801.81|3812.57|3803.87|3810.42|3801.72|18
1641371700000|2022-01-05 08:35:00|3810.39|3801.69|3810.56|3801.86|3811.04|3802.34|3810.39|3801.69|25
1641371710000|2022-01-05 08:35:10|3810.53|3801.83|3810.57|3801.87|3810.58|3801.88|3810.53|3801.83|8
1641371720000|2022-01-05 08:35:20|3810.93|3802.23|3810.52|3801.82|3810.93|3802.23|3810.48|3801.78|23
1641371730000|2022-01-05 08:35:30|3810.53|3801.83|3810.42|3801.72|3810.57|3801.87|3810.4|3801.7|17
1641371740000|2022-01-05 08:35:40|3810.46|3801.76|3811.43|3802.73|3811.43|3802.73|3810.45|3801.75|21
1641371750000|2022-01-05 08:35:50|3811.44|3802.74|3811.57|3802.87|3811.57|3802.87|3811.17|3802.47|21
1641371760000|2022-01-05 08:36:00|3811.27|3802.57|3811.17|3802.47|3811.57|3802.87|3811.17|3802.47|21
1641371770000|2022-01-05 08:36:10|3811.24|3802.54|3811.57|3802.87|3811.57|3802.87|3810.7|3802|19
1641371780000|2022-01-05 08:36:20|3811.47|3802.77|3811.59|3802.89|3811.6|3802.9|3811.41|3802.71|12
1641371790000|2022-01-05 08:36:30|3811.67|3802.97|3811.63|3802.93|3811.67|3802.97|3811.56|3802.86|16
1641371800000|2022-01-05 08:36:40|3811.55|3802.85|3811.63|3802.93|3811.67|3802.97|3811.55|3802.85|18
1641371810000|2022-01-05 08:36:50|3811.95|3803.25|3812.45|3803.75|3812.54|3803.84|3811.95|3803.25|26
1641371820000|2022-01-05 08:37:00|3812.3|3803.6|3815.45|3806.75|3816.6|3807.9|3812.29|3803.59|39
1641371830000|2022-01-05 08:37:10|3815.22|3806.52|3814.31|3805.61|3815.45|3806.75|3813.61|3804.91|26
1641371840000|2022-01-05 08:37:20|3814.32|3805.62|3814.76|3806.06|3814.81|3806.11|3814.31|3805.61|27
1641371850000|2022-01-05 08:37:30|3814.7|3806|3813.59|3804.89|3814.81|3806.11|3813.5|3804.8|28
1641371860000|2022-01-05 08:37:40|3813.61|3804.91|3814.14|3805.44|3814.14|3805.44|3813.55|3804.85|20
1641371870000|2022-01-05 08:37:50|3814.15|3805.45|3813.87|3805.17|3814.15|3805.45|3813.28|3804.58|22
1641371880000|2022-01-05 08:38:00|3813.89|3805.19|3814.6|3805.9|3815.47|3806.77|3813.88|3805.18|34
1641371890000|2022-01-05 08:38:10|3814.53|3805.83|3816.6|3807.9|3816.65|3807.95|3814.53|3805.83|34
1641371900000|2022-01-05 08:38:20|3816.65|3807.95|3816.37|3807.67|3816.65|3807.95|3815.58|3806.88|32
1641371910000|2022-01-05 08:38:30|3816.39|3807.69|3816.08|3807.38|3816.39|3807.69|3815.62|3806.92|20
1641371920000|2022-01-05 08:38:40|3816.1|3807.4|3814.15|3805.45|3816.1|3807.4|3814.02|3805.32|33
1641371930000|2022-01-05 08:38:50|3814.27|3805.57|3815.12|3806.42|3815.15|3806.45|3814.21|3805.51|29
1641371940000|2022-01-05 08:39:00|3815.1|3806.4|3815.38|3806.68|3815.38|3806.68|3814.35|3805.65|24
1641371950000|2022-01-05 08:39:10|3815.04|3806.34|3815.38|3806.68|3815.38|3806.68|3814.88|3806.18|15
1641371960000|2022-01-05 08:39:20|3815|3806.3|3814.7|3806|3815.38|3806.68|3814.27|3805.57|15
1641371970000|2022-01-05 08:39:30|3815.38|3806.68|3813.95|3805.25|3815.38|3806.68|3813.37|3804.67|26
1641371980000|2022-01-05 08:39:40|3814.13|3805.43|3814.26|3805.56|3814.46|3805.76|3813.36|3804.66|24
1641371990000|2022-01-05 08:39:50|3814.24|3805.54|3814.47|3805.77|3814.82|3806.12|3814.24|3805.54|19
1641372000000|2022-01-05 08:40:00|3814.46|3805.76|3813.79|3805.09|3814.48|3805.78|3813.79|3805.09|7
1641372010000|2022-01-05 08:40:10|3813.86|3805.16|3813.93|3805.23|3814.04|3805.34|3813.78|3805.08|16
1641372020000|2022-01-05 08:40:20|3813.97|3805.27|3814.21|3805.51|3814.34|3805.64|3813.92|3805.22|14
1641372030000|2022-01-05 08:40:30|3814.57|3805.87|3814.33|3805.63|3814.57|3805.87|3814.33|3805.63|6
1641372040000|2022-01-05 08:40:40|3814.37|3805.67|3814.99|3806.29|3815|3806.3|3814.37|3805.67|25
1641372050000|2022-01-05 08:40:50|3814.93|3806.23|3815.99|3807.29|3815.99|3807.29|3814.93|3806.23|20
1641372060000|2022-01-05 08:41:00|3815.94|3807.24|3816.71|3808.01|3816.84|3808.14|3815.87|3807.17|32
1641372070000|2022-01-05 08:41:10|3816.73|3808.03|3816.72|3808.02|3816.98|3808.28|3816.66|3807.96|29
1641372080000|2022-01-05 08:41:20|3816.78|3808.08|3817.1|3808.4|3817.13|3808.43|3816.71|3808.01|24
1641372090000|2022-01-05 08:41:30|3817.41|3808.71|3817.18|3808.48|3817.41|3808.71|3816.94|3808.24|26
1641372100000|2022-01-05 08:41:40|3817.19|3808.49|3816.5|3807.8|3817.53|3808.83|3816.46|3807.76|25
1641372110000|2022-01-05 08:41:50|3816.58|3807.88|3817.03|3808.33|3817.53|3808.83|3816.58|3807.88|30
1641372120000|2022-01-05 08:42:00|3817.14|3808.44|3817.6|3808.9|3817.6|3808.9|3816.94|3808.24|21
1641372130000|2022-01-05 08:42:10|3817.43|3808.73|3817.52|3808.82|3817.82|3809.12|3817.26|3808.56|28
1641372140000|2022-01-05 08:42:20|3817.49|3808.79|3817.37|3808.67|3817.53|3808.83|3817.27|3808.57|25
1641372150000|2022-01-05 08:42:30|3817.34|3808.64|3817.3|3808.6|3817.34|3808.64|3817.25|3808.55|11
1641372160000|2022-01-05 08:42:40|3817.31|3808.61|3817.47|3808.77|3817.62|3808.92|3817.31|3808.61|6
1641372170000|2022-01-05 08:42:50|3817.42|3808.72|3817.86|3809.16|3817.86|3809.16|3817.3|3808.6|7
1641372180000|2022-01-05 08:43:00|3817.87|3809.17|3817.83|3809.13|3817.87|3809.17|3817.82|3809.12|4
1641372190000|2022-01-05 08:43:10|3817.82|3809.12|3817.8|3809.1|3817.82|3809.12|3817.63|3808.93|3
1641372200000|2022-01-05 08:43:20|3817.82|3809.12|3817.76|3809.06|3817.82|3809.12|3817.56|3808.86|4
1641372210000|2022-01-05 08:43:30|3817.8|3809.1|3817.65|3808.95|3817.8|3809.1|3817.65|3808.95|17
1641372220000|2022-01-05 08:43:40|3817.66|3808.96|3817.65|3808.95|3817.75|3809.05|3817.56|3808.86|18
1641372230000|2022-01-05 08:43:50|3817.67|3808.97|3817.7|3809|3817.82|3809.12|3817.64|3808.94|19
1641372240000|2022-01-05 08:44:00|3817.79|3809.09|3819.57|3810.87|3819.57|3810.87|3817.73|3809.03|24
1641372250000|2022-01-05 08:44:10|3819.45|3810.75|3822.97|3814.27|3823.19|3814.49|3819.04|3810.34|30
1641372260000|2022-01-05 08:44:20|3822.94|3814.24|3822.31|3813.61|3822.94|3814.24|3822.08|3813.38|31
1641372270000|2022-01-05 08:44:30|3822.32|3813.62|3822.98|3814.28|3823.19|3814.49|3822.32|3813.62|32
1641372280000|2022-01-05 08:44:40|3822.93|3814.23|3823.02|3814.32|3823.13|3814.43|3822.61|3813.91|37
1641372290000|2022-01-05 08:44:50|3823.05|3814.35|3823.43|3814.73|3823.67|3814.97|3823.02|3814.32|27
1641372300000|2022-01-05 08:45:00|3823.38|3814.68|3823.79|3815.09|3823.84|3815.14|3823.2|3814.5|28
1641372310000|2022-01-05 08:45:10|3823.8|3815.1|3823.58|3814.88|3824.03|3815.33|3823.22|3814.52|33
1641372320000|2022-01-05 08:45:20|3823.5|3814.8|3827.03|3818.33|3827.03|3818.33|3823.41|3814.71|37
1641372330000|2022-01-05 08:45:30|3827.59|3818.89|3828.04|3819.34|3828.68|3819.98|3826.35|3817.65|35
1641372340000|2022-01-05 08:45:40|3828|3819.3|3828.88|3820.18|3830.72|3822.02|3827.77|3819.07|36
1641372350000|2022-01-05 08:45:50|3828.78|3820.08|3829.04|3820.34|3830.3|3821.6|3828.78|3820.08|34
1641372360000|2022-01-05 08:46:00|3828.81|3820.11|3828.29|3819.59|3828.81|3820.11|3827.13|3818.43|37
1641372370000|2022-01-05 08:46:10|3828.07|3819.37|3829.19|3820.49|3829.2|3820.5|3827.61|3818.91|35
1641372380000|2022-01-05 08:46:20|3829.18|3820.48|3829.23|3820.53|3829.46|3820.76|3829.06|3820.36|32
1641372390000|2022-01-05 08:46:30|3829.16|3820.46|3829.15|3820.45|3829.23|3820.53|3828.75|3820.05|33
1641372400000|2022-01-05 08:46:40|3829.16|3820.46|3829.02|3820.32|3829.21|3820.51|3829.01|3820.31|12
1641372410000|2022-01-05 08:46:50|3829.16|3820.46|3827.73|3819.03|3829.17|3820.47|3827.7|3819|17
1641372420000|2022-01-05 08:47:00|3827.74|3819.04|3827.32|3818.62|3828.32|3819.62|3827.28|3818.58|30
1641372430000|2022-01-05 08:47:10|3827.28|3818.58|3826.17|3817.47|3827.34|3818.64|3825.53|3816.83|36
1641372440000|2022-01-05 08:47:20|3826.23|3817.53|3826.35|3817.65|3826.7|3818|3825.76|3817.06|37
1641372450000|2022-01-05 08:47:30|3826.52|3817.82|3826.57|3817.87|3826.73|3818.03|3825.48|3816.78|35
1641372460000|2022-01-05 08:47:40|3826.53|3817.83|3828.11|3819.41|3828.11|3819.41|3826.51|3817.81|32
1641372470000|2022-01-05 08:47:50|3828.08|3819.38|3827.99|3819.29|3828.08|3819.38|3827.85|3819.15|16
1641372480000|2022-01-05 08:48:00|3827.98|3819.28|3828|3819.3|3828.1|3819.4|3827.02|3818.32|35
1641372490000|2022-01-05 08:48:10|3827.93|3819.23|3828.14|3819.44|3828.31|3819.61|3827.93|3819.23|26
1641372500000|2022-01-05 08:48:20|3828.12|3819.42|3828.1|3819.4|3828.21|3819.51|3828.1|3819.4|17
1641372510000|2022-01-05 08:48:30|3828.13|3819.43|3827.87|3819.17|3828.15|3819.45|3826.68|3817.98|35
1641372520000|2022-01-05 08:48:40|3827.89|3819.19|3827.92|3819.22|3828.23|3819.53|3827.76|3819.06|30
1641372530000|2022-01-05 08:48:50|3827.69|3818.99|3826.77|3818.07|3827.95|3819.25|3826.7|3818|32
1641372540000|2022-01-05 08:49:00|3827.02|3818.32|3827.8|3819.1|3828.09|3819.39|3826.93|3818.23|33
1641372550000|2022-01-05 08:49:10|3827.76|3819.06|3826.87|3818.17|3827.78|3819.08|3826.59|3817.89|36
1641372560000|2022-01-05 08:49:20|3826.88|3818.18|3826.75|3818.05|3826.9|3818.2|3826.53|3817.83|25
1641372570000|2022-01-05 08:49:30|3826.77|3818.07|3826.82|3818.12|3826.87|3818.17|3826.65|3817.95|31
1641372580000|2022-01-05 08:49:40|3827.26|3818.56|3827.61|3818.91|3827.66|3818.96|3827.24|3818.54|33
1641372590000|2022-01-05 08:49:50|3827.59|3818.89|3827.53|3818.83|3827.62|3818.92|3827.39|3818.69|24
1641372600000|2022-01-05 08:50:00|3827.47|3818.77|3827.47|3818.77|3827.61|3818.91|3827.47|3818.77|13
1641372610000|2022-01-05 08:50:10|3827.45|3818.75|3827.42|3818.72|3827.6|3818.9|3827.39|3818.69|19
1641372620000|2022-01-05 08:50:20|3827.43|3818.73|3827.43|3818.73|3827.43|3818.73|3827.42|3818.72|3
1641372630000|2022-01-05 08:50:30|3827.41|3818.71|3827.38|3818.68|3827.49|3818.79|3826.37|3817.67|26
1641372640000|2022-01-05 08:50:40|3827.37|3818.67|3828.28|3819.58|3828.28|3819.58|3826.81|3818.11|31
1641372650000|2022-01-05 08:50:50|3828.19|3819.49|3827.93|3819.23|3828.38|3819.68|3827.75|3819.05|33
1641372660000|2022-01-05 08:51:00|3827.85|3819.15|3827.77|3819.07|3828.39|3819.69|3827.32|3818.62|36
1641372670000|2022-01-05 08:51:10|3827.89|3819.19|3828.93|3820.23|3829.8|3821.1|3827.87|3819.17|35
1641372680000|2022-01-05 08:51:20|3828.6|3819.9|3828.62|3819.92|3829.54|3820.84|3828.19|3819.49|38
1641372690000|2022-01-05 08:51:30|3828.61|3819.91|3828.59|3819.89|3828.86|3820.16|3828.53|3819.83|31
1641372700000|2022-01-05 08:51:40|3828.64|3819.94|3828.74|3820.04|3828.89|3820.19|3828.54|3819.84|33
1641372710000|2022-01-05 08:51:50|3828.7|3820|3828.85|3820.15|3828.96|3820.26|3828.36|3819.66|29
1641372720000|2022-01-05 08:52:00|3828.88|3820.18|3828.65|3819.95|3828.88|3820.18|3828.65|3819.95|26
1641372730000|2022-01-05 08:52:10|3828.59|3819.89|3827.24|3818.54|3828.69|3819.99|3827.23|3818.53|34
1641372740000|2022-01-05 08:52:20|3828.36|3819.66|3827.16|3818.46|3828.36|3819.66|3826.49|3817.79|25
1641372750000|2022-01-05 08:52:30|3827.18|3818.48|3827.94|3819.24|3827.94|3819.24|3827.08|3818.38|29
1641372760000|2022-01-05 08:52:40|3827.86|3819.16|3828.39|3819.69|3828.47|3819.77|3827.8|3819.1|35
1641372770000|2022-01-05 08:52:50|3828.4|3819.7|3828.98|3820.28|3829.22|3820.52|3828.21|3819.51|32
1641372780000|2022-01-05 08:53:00|3829.04|3820.34|3829.3|3820.6|3829.83|3821.13|3828.88|3820.18|35
1641372790000|2022-01-05 08:53:10|3829.52|3820.82|3828.51|3819.81|3829.75|3821.05|3828.13|3819.43|27
1641372800000|2022-01-05 08:53:20|3828.54|3819.84|3829.45|3820.75|3829.57|3820.87|3828.49|3819.79|23
1641372810000|2022-01-05 08:53:30|3829.37|3820.67|3830.26|3821.56|3830.74|3822.04|3829.37|3820.67|24
1641372820000|2022-01-05 08:53:40|3830.3|3821.6|3829.35|3820.65|3830.32|3821.62|3828.99|3820.29|33
1641372830000|2022-01-05 08:53:50|3829.4|3820.7|3828.22|3819.52|3829.4|3820.7|3827.91|3819.21|33
1641372840000|2022-01-05 08:54:00|3828.3|3819.6|3827.55|3818.85|3828.45|3819.75|3827.2|3818.5|35
1641372850000|2022-01-05 08:54:10|3828.09|3819.39|3828.11|3819.41|3828.42|3819.72|3827.91|3819.21|30
1641372860000|2022-01-05 08:54:20|3827.87|3819.17|3828.3|3819.6|3828.4|3819.7|3827.85|3819.15|26
1641372870000|2022-01-05 08:54:30|3828.24|3819.54|3828.18|3819.48|3828.62|3819.92|3828.16|3819.46|32
1641372880000|2022-01-05 08:54:40|3827.64|3818.94|3827.56|3818.86|3827.79|3819.09|3827.22|3818.52|35
1641372890000|2022-01-05 08:54:50|3827.46|3818.76|3826.65|3817.95|3827.56|3818.86|3826.65|3817.95|24
1641372900000|2022-01-05 08:55:00|3826.35|3817.65|3824.36|3815.66|3826.35|3817.65|3824.36|3815.66|31
1641372910000|2022-01-05 08:55:10|3824.09|3815.39|3823.45|3814.75|3824.33|3815.63|3823.39|3814.69|36
1641372920000|2022-01-05 08:55:20|3823.58|3814.88|3823.39|3814.69|3824.03|3815.33|3823.24|3814.54|30
1641372930000|2022-01-05 08:55:30|3823.1|3814.4|3823.55|3814.85|3823.55|3814.85|3823.06|3814.36|34
1641372940000|2022-01-05 08:55:40|3823.59|3814.89|3823.84|3815.14|3823.97|3815.27|3823.06|3814.36|28
1641372950000|2022-01-05 08:55:50|3823.82|3815.12|3823.4|3814.7|3823.84|3815.14|3823.38|3814.68|30
1641372960000|2022-01-05 08:56:00|3823.28|3814.58|3823.51|3814.81|3823.8|3815.1|3823.28|3814.58|17
1641372970000|2022-01-05 08:56:10|3823.47|3814.77|3823.62|3814.92|3824.47|3815.77|3823.45|3814.75|27
1641372980000|2022-01-05 08:56:20|3823.55|3814.85|3823.75|3815.05|3823.9|3815.2|3823.14|3814.44|31
1641372990000|2022-01-05 08:56:30|3823.72|3815.02|3823.53|3814.83|3823.9|3815.2|3823.35|3814.65|21
1641373000000|2022-01-05 08:56:40|3823.78|3815.08|3823.85|3815.15|3823.9|3815.2|3823.23|3814.53|21
1641373010000|2022-01-05 08:56:50|3823.21|3814.51|3823.71|3815.01|3823.9|3815.2|3823.18|3814.48|13
1641373020000|2022-01-05 08:57:00|3823.82|3815.12|3823.8|3815.1|3824.09|3815.39|3823.73|3815.03|16
1641373030000|2022-01-05 08:57:10|3823.99|3815.29|3824.1|3815.4|3824.1|3815.4|3823.99|3815.29|2
1641373040000|2022-01-05 08:57:20|3823.9|3815.2|3823.78|3815.08|3823.99|3815.29|3823.3|3814.6|9
1641373050000|2022-01-05 08:57:30|3823.3|3814.6|3823.88|3815.18|3823.97|3815.27|3823.3|3814.6|25
1641373060000|2022-01-05 08:57:40|3823.97|3815.27|3823.67|3814.97|3823.97|3815.27|3823.51|3814.81|11
1641373070000|2022-01-05 08:57:50|3823.58|3814.88|3823.57|3814.87|3823.89|3815.19|3823.37|3814.67|21
1641373080000|2022-01-05 08:58:00|3823.81|3815.11|3823.39|3814.69|3823.89|3815.19|3823.35|3814.65|19
1641373090000|2022-01-05 08:58:10|3823.61|3814.91|3823.39|3814.69|3823.61|3814.91|3823.39|3814.69|2
1641373100000|2022-01-05 08:58:20|3823.87|3815.17|3824.93|3816.23|3825.02|3816.32|3823.87|3815.17|22
1641373110000|2022-01-05 08:58:30|3825.1|3816.4|3826.15|3817.45|3826.71|3818.01|3825.1|3816.4|26
1641373120000|2022-01-05 08:58:40|3826.14|3817.44|3826.29|3817.59|3826.47|3817.77|3826.14|3817.44|25
1641373130000|2022-01-05 08:58:50|3826.18|3817.48|3826.02|3817.32|3826.18|3817.48|3825.9|3817.2|27
1641373140000|2022-01-05 08:59:00|3826|3817.3|3826.41|3817.71|3826.41|3817.71|3825|3816.3|35
1641373150000|2022-01-05 08:59:10|3826.43|3817.73|3826.68|3817.98|3826.68|3817.98|3826.2|3817.5|33
1641373160000|2022-01-05 08:59:20|3826.73|3818.03|3826.89|3818.19|3826.91|3818.21|3826.62|3817.92|16
1641373170000|2022-01-05 08:59:30|3826.77|3818.07|3825.56|3816.86|3826.94|3818.24|3825.18|3816.48|36
1641373180000|2022-01-05 08:59:40|3825.69|3816.99|3826.24|3817.54|3826.77|3818.07|3825.69|3816.99|31
1641373190000|2022-01-05 08:59:50|3826.46|3817.76|3825.72|3817.02|3826.46|3817.76|3825.27|3816.57|32
1641373200000|2022-01-05 09:00:00|3825.69|3816.99|3826.83|3818.13|3826.83|3818.13|3823.57|3814.87|36
1641373210000|2022-01-05 09:00:10|3826.72|3818.02|3827.28|3818.58|3827.28|3818.58|3826.41|3817.71|30
1641373220000|2022-01-05 09:00:20|3827.98|3819.28|3830.2|3821.5|3830.28|3821.58|3827.38|3818.68|31
1641373230000|2022-01-05 09:00:30|3830.24|3821.54|3829.51|3820.81|3830.27|3821.57|3829.27|3820.57|36
1641373240000|2022-01-05 09:00:40|3829.7|3821|3828.55|3819.85|3829.81|3821.11|3827.97|3819.27|28
1641373250000|2022-01-05 09:00:50|3828.57|3819.87|3828.28|3819.58|3828.57|3819.87|3827.92|3819.22|31
1641373260000|2022-01-05 09:01:00|3828.25|3819.55|3827.99|3819.29|3829.04|3820.34|3827.99|3819.29|31
1641373270000|2022-01-05 09:01:10|3827.74|3819.04|3826.23|3817.53|3827.74|3819.04|3826.17|3817.47|32
1641373280000|2022-01-05 09:01:20|3825.98|3817.28|3824.36|3815.66|3826.43|3817.73|3824.36|3815.66|20
1641373290000|2022-01-05 09:01:30|3824.22|3815.52|3824|3815.3|3824.25|3815.55|3823.46|3814.76|27
1641373300000|2022-01-05 09:01:40|3823.75|3815.05|3823.91|3815.21|3824.13|3815.43|3823.52|3814.82|15
1641373310000|2022-01-05 09:01:50|3823.9|3815.2|3823.68|3814.98|3823.92|3815.22|3823.68|3814.98|9
1641373320000|2022-01-05 09:02:00|3823.74|3815.04|3823.85|3815.15|3823.94|3815.24|3823.74|3815.04|11
1641373330000|2022-01-05 09:02:10|3823.86|3815.16|3823.86|3815.16|3823.86|3815.16|3823.86|3815.16|1
1641373340000|2022-01-05 09:02:20|3823.91|3815.21|3823.61|3814.91|3823.91|3815.21|3823.61|3814.91|12
1641373350000|2022-01-05 09:02:30|3823.59|3814.89|3823.29|3814.59|3824|3815.3|3823.29|3814.59|20
1641373360000|2022-01-05 09:02:40|3823.98|3815.28|3824.29|3815.59|3824.29|3815.59|3823.58|3814.88|9
1641373370000|2022-01-05 09:02:50|3824.26|3815.56|3823.89|3815.19|3824.38|3815.68|3823.75|3815.05|26
1641373380000|2022-01-05 09:03:00|3824.03|3815.33|3823.93|3815.23|3824.06|3815.36|3823.68|3814.98|21
1641373390000|2022-01-05 09:03:10|3824.06|3815.36|3822.85|3814.15|3824.08|3815.38|3822.77|3814.07|29
1641373400000|2022-01-05 09:03:20|3822.61|3813.91|3823.14|3814.44|3823.47|3814.77|3822.28|3813.58|30
1641373410000|2022-01-05 09:03:30|3823.08|3814.38|3823.37|3814.67|3823.56|3814.86|3823.01|3814.31|27
1641373420000|2022-01-05 09:03:40|3823.25|3814.55|3823.07|3814.37|3823.87|3815.17|3822.76|3814.06|24
1641373430000|2022-01-05 09:03:50|3823.3|3814.6|3823.37|3814.67|3823.38|3814.68|3822.92|3814.22|13
1641373440000|2022-01-05 09:04:00|3823.97|3815.27|3823.74|3815.04|3823.97|3815.27|3823.66|3814.96|10
1641373450000|2022-01-05 09:04:10|3823.6|3814.9|3824.26|3815.56|3824.29|3815.59|3823.59|3814.89|14
1641373460000|2022-01-05 09:04:20|3824.15|3815.45|3825.27|3816.57|3825.44|3816.74|3824.04|3815.34|37
1641373470000|2022-01-05 09:04:30|3825.18|3816.48|3824.58|3815.88|3825.45|3816.75|3824.58|3815.88|35
1641373480000|2022-01-05 09:04:40|3824.59|3815.89|3824.82|3816.12|3824.82|3816.12|3824.12|3815.42|22
1641373490000|2022-01-05 09:04:50|3824.94|3816.24|3824.65|3815.95|3825.13|3816.43|3824.64|3815.94|19
1641373500000|2022-01-05 09:05:00|3824.69|3815.99|3824.08|3815.38|3824.96|3816.26|3823.43|3814.73|29
1641373510000|2022-01-05 09:05:10|3824.05|3815.35|3824.78|3816.08|3825.25|3816.55|3823.72|3815.02|35
1641373520000|2022-01-05 09:05:20|3824.8|3816.1|3824.97|3816.27|3824.97|3816.27|3824.68|3815.98|16
1641373530000|2022-01-05 09:05:30|3824.84|3816.14|3825.68|3816.98|3826.33|3817.63|3824.8|3816.1|30
1641373540000|2022-01-05 09:05:40|3825.67|3816.97|3825.87|3817.17|3825.98|3817.28|3825.67|3816.97|26
1641373550000|2022-01-05 09:05:50|3825.86|3817.16|3825.92|3817.22|3826|3817.3|3825.86|3817.16|19
1641373560000|2022-01-05 09:06:00|3825.89|3817.19|3826.56|3817.86|3826.59|3817.89|3825.89|3817.19|34
1641373570000|2022-01-05 09:06:10|3826.55|3817.85|3826.6|3817.9|3826.75|3818.05|3826.48|3817.78|24
1641373580000|2022-01-05 09:06:20|3826.58|3817.88|3827.25|3818.55|3827.45|3818.75|3826.53|3817.83|31
1641373590000|2022-01-05 09:06:30|3827.27|3818.57|3829.31|3820.61|3829.31|3820.61|3827.1|3818.4|35
1641373600000|2022-01-05 09:06:40|3829.23|3820.53|3829.18|3820.48|3829.64|3820.94|3829.11|3820.41|16
1641373610000|2022-01-05 09:06:50|3829.2|3820.5|3829.22|3820.52|3829.35|3820.65|3828.94|3820.24|28
1641373620000|2022-01-05 09:07:00|3829.25|3820.55|3829.34|3820.64|3830.58|3821.88|3829.12|3820.42|24
1641373630000|2022-01-05 09:07:10|3829.25|3820.55|3828.38|3819.68|3829.53|3820.83|3828.38|3819.68|34
1641373640000|2022-01-05 09:07:20|3828.58|3819.88|3829.16|3820.46|3829.34|3820.64|3828.42|3819.72|32
1641373650000|2022-01-05 09:07:30|3829.2|3820.5|3828.84|3820.14|3829.25|3820.55|3828.73|3820.03|34
1641373660000|2022-01-05 09:07:40|3829.03|3820.33|3829.2|3820.5|3829.2|3820.5|3828.08|3819.38|31
1641373670000|2022-01-05 09:07:50|3829.01|3820.31|3827.23|3818.53|3829.18|3820.48|3827.23|3818.53|14
1641373680000|2022-01-05 09:08:00|3827.13|3818.43|3828.36|3819.66|3828.94|3820.24|3826.24|3817.54|22
1641373690000|2022-01-05 09:08:10|3828.37|3819.67|3827.78|3819.08|3828.78|3820.08|3827.65|3818.95|19
1641373700000|2022-01-05 09:08:20|3827.65|3818.95|3827.74|3819.04|3827.84|3819.14|3827.65|3818.95|7
1641373710000|2022-01-05 09:08:30|3827.85|3819.15|3828.25|3819.55|3828.71|3820.01|3827.38|3818.68|33
1641373720000|2022-01-05 09:08:40|3828.24|3819.54|3827.56|3818.86|3828.24|3819.54|3827.45|3818.75|29
1641373730000|2022-01-05 09:08:50|3827.55|3818.85|3827.36|3818.66|3827.57|3818.87|3826.71|3818.01|31
1641373740000|2022-01-05 09:09:00|3827.37|3818.67|3827.1|3818.4|3827.77|3819.07|3827.05|3818.35|33
1641373750000|2022-01-05 09:09:10|3827.08|3818.38|3826.73|3818.03|3827.11|3818.41|3826.5|3817.8|36
1641373760000|2022-01-05 09:09:20|3826.69|3817.99|3826.64|3817.94|3826.69|3817.99|3826.19|3817.49|27
1641373770000|2022-01-05 09:09:30|3826.67|3817.97|3826.03|3817.33|3826.89|3818.19|3825.74|3817.04|34
1641373780000|2022-01-05 09:09:40|3826.08|3817.38|3826.37|3817.67|3826.43|3817.73|3826|3817.3|27
1641373790000|2022-01-05 09:09:50|3826.45|3817.75|3826.29|3817.59|3826.78|3818.08|3826.29|3817.59|25
1641373800000|2022-01-05 09:10:00|3826.28|3817.58|3825.97|3817.27|3826.28|3817.58|3825.59|3816.89|24
1641373810000|2022-01-05 09:10:10|3825.72|3817.02|3826.02|3817.32|3826.12|3817.42|3825.52|3816.82|24
1641373820000|2022-01-05 09:10:20|3825.74|3817.04|3825.43|3816.73|3825.89|3817.19|3825.21|3816.51|33
1641373830000|2022-01-05 09:10:30|3825.17|3816.47|3824.55|3815.85|3825.32|3816.62|3824.55|3815.85|35
1641373840000|2022-01-05 09:10:40|3824.78|3816.08|3823.41|3814.71|3824.78|3816.08|3823.28|3814.58|31
1641373850000|2022-01-05 09:10:50|3823.44|3814.74|3823.34|3814.64|3823.77|3815.07|3823.34|3814.64|30
1641373860000|2022-01-05 09:11:00|3823.35|3814.65|3824.75|3816.05|3824.89|3816.19|3823.35|3814.65|32
1641373870000|2022-01-05 09:11:10|3824.61|3815.91|3823.26|3814.56|3824.77|3816.07|3823.26|3814.56|31
1641373880000|2022-01-05 09:11:20|3823.23|3814.53|3823.53|3814.83|3824.05|3815.35|3823.23|3814.53|36
1641373890000|2022-01-05 09:11:30|3823.38|3814.68|3824.38|3815.68|3824.95|3816.25|3823.34|3814.64|36
1641373900000|2022-01-05 09:11:40|3824.39|3815.69|3825.12|3816.42|3825.15|3816.45|3823.4|3814.7|38
1641373910000|2022-01-05 09:11:50|3825.09|3816.39|3824.12|3815.42|3825.09|3816.39|3824.12|3815.42|31
1641373920000|2022-01-05 09:12:00|3824.08|3815.38|3824.13|3815.43|3824.78|3816.08|3824|3815.3|23
1641373930000|2022-01-05 09:12:10|3824.75|3816.05|3824.91|3816.21|3824.99|3816.29|3824.33|3815.63|25
1641373940000|2022-01-05 09:12:20|3824.85|3816.15|3824.97|3816.27|3825.15|3816.45|3824.85|3816.15|7
1641373950000|2022-01-05 09:12:30|3825.1|3816.4|3824.16|3815.46|3825.1|3816.4|3824|3815.3|28
1641373960000|2022-01-05 09:12:40|3824.15|3815.45|3824.32|3815.62|3824.68|3815.98|3823.98|3815.28|30
1641373970000|2022-01-05 09:12:50|3823.92|3815.22|3823.96|3815.26|3824.16|3815.46|3823.79|3815.09|33
1641373980000|2022-01-05 09:13:00|3823.97|3815.27|3825.38|3816.68|3825.38|3816.68|3823.93|3815.23|23
1641373990000|2022-01-05 09:13:10|3825.33|3816.63|3824.45|3815.75|3825.42|3816.72|3824.45|3815.75|24
1641374000000|2022-01-05 09:13:20|3824.36|3815.66|3824.95|3816.25|3824.95|3816.25|3824.2|3815.5|35
1641374010000|2022-01-05 09:13:30|3825|3816.3|3825.28|3816.58|3826.07|3817.37|3824.91|3816.21|35
1641374020000|2022-01-05 09:13:40|3825.33|3816.63|3825.31|3816.61|3825.43|3816.73|3824.61|3815.91|30
1641374030000|2022-01-05 09:13:50|3825.4|3816.7|3825.39|3816.69|3825.6|3816.9|3825.36|3816.66|33
1641374040000|2022-01-05 09:14:00|3825.46|3816.76|3825.27|3816.57|3825.59|3816.89|3824.98|3816.28|35
1641374050000|2022-01-05 09:14:10|3825.28|3816.58|3824.92|3816.22|3825.42|3816.72|3824.92|3816.22|31
1641374060000|2022-01-05 09:14:20|3824.85|3816.15|3825.26|3816.56|3825.5|3816.8|3824.85|3816.15|28
1641374070000|2022-01-05 09:14:30|3825.21|3816.51|3825.06|3816.36|3825.38|3816.68|3824.99|3816.29|27
1641374080000|2022-01-05 09:14:40|3825.28|3816.58|3825.05|3816.35|3825.34|3816.64|3825.04|3816.34|22
1641374090000|2022-01-05 09:14:50|3825.04|3816.34|3823.94|3815.24|3825.13|3816.43|3823.51|3814.81|30
1641374100000|2022-01-05 09:15:00|3823.62|3814.92|3823.54|3814.84|3824.18|3815.48|3823.06|3814.36|31
1641374110000|2022-01-05 09:15:10|3823.01|3814.31|3823.3|3814.6|3823.73|3815.03|3822.74|3814.04|37
1641374120000|2022-01-05 09:15:20|3822.74|3814.04|3822.86|3814.16|3823.73|3815.03|3822.64|3813.94|26
1641374130000|2022-01-05 09:15:30|3823.24|3814.54|3822.78|3814.08|3823.38|3814.68|3822.39|3813.69|22
1641374140000|2022-01-05 09:15:40|3823.02|3814.32|3823.72|3815.02|3824.16|3815.46|3822.83|3814.13|31
1641374150000|2022-01-05 09:15:50|3823.74|3815.04|3825.13|3816.43|3825.23|3816.53|3823.72|3815.02|26
1641374160000|2022-01-05 09:16:00|3826.02|3817.32|3825.28|3816.58|3826.02|3817.32|3825.08|3816.38|28
1641374170000|2022-01-05 09:16:10|3825.32|3816.62|3825.61|3816.91|3825.72|3817.02|3825.01|3816.31|28
1641374180000|2022-01-05 09:16:20|3825.55|3816.85|3826.89|3818.19|3827.19|3818.49|3825.55|3816.85|32
1641374190000|2022-01-05 09:16:30|3826.86|3818.16|3827.33|3818.63|3827.72|3819.02|3826.72|3818.02|32
1641374200000|2022-01-05 09:16:40|3827.48|3818.78|3826.99|3818.29|3827.55|3818.85|3826.57|3817.87|34
1641374210000|2022-01-05 09:16:50|3827.07|3818.37|3827.21|3818.51|3827.25|3818.55|3826.45|3817.75|32
1641374220000|2022-01-05 09:17:00|3827.17|3818.47|3826.55|3817.85|3827.29|3818.59|3826.51|3817.81|27
1641374230000|2022-01-05 09:17:10|3826.48|3817.78|3825.69|3816.99|3826.62|3817.92|3824.8|3816.1|32
1641374240000|2022-01-05 09:17:20|3825.71|3817.01|3825.65|3816.95|3826.1|3817.4|3825.28|3816.58|25
1641374250000|2022-01-05 09:17:30|3825.74|3817.04|3825.73|3817.03|3825.99|3817.29|3825.38|3816.68|23
1641374260000|2022-01-05 09:17:40|3825.72|3817.02|3826.06|3817.36|3826.52|3817.82|3825.41|3816.71|24
1641374270000|2022-01-05 09:17:50|3826.07|3817.37|3826.07|3817.37|3826.08|3817.38|3825.58|3816.88|28
1641374280000|2022-01-05 09:18:00|3826.08|3817.38|3825.64|3816.94|3826.09|3817.39|3825.62|3816.92|23
1641374290000|2022-01-05 09:18:10|3825.58|3816.88|3826.44|3817.74|3826.44|3817.74|3825.03|3816.33|29
1641374300000|2022-01-05 09:18:20|3826.57|3817.87|3826.6|3817.9|3826.91|3818.21|3826.35|3817.65|26
1641374310000|2022-01-05 09:18:30|3826.64|3817.94|3827.38|3818.68|3827.38|3818.68|3826.56|3817.86|27
1641374320000|2022-01-05 09:18:40|3827.4|3818.7|3827.71|3819.01|3827.88|3819.18|3827.17|3818.47|33
1641374330000|2022-01-05 09:18:50|3827.73|3819.03|3828.18|3819.48|3828.4|3819.7|3827.62|3818.92|34
1641374340000|2022-01-05 09:19:00|3828.06|3819.36|3828.13|3819.43|3828.8|3820.1|3827.95|3819.25|35
1641374350000|2022-01-05 09:19:10|3828.11|3819.41|3828.68|3819.98|3828.94|3820.24|3828.09|3819.39|34
1641374360000|2022-01-05 09:19:20|3828.67|3819.97|3828.3|3819.6|3828.93|3820.23|3828.3|3819.6|20
1641374370000|2022-01-05 09:19:30|3828.49|3819.79|3828.55|3819.85|3828.55|3819.85|3828.27|3819.57|24
1641374380000|2022-01-05 09:19:40|3828.62|3819.92|3828.5|3819.8|3828.62|3819.92|3828.43|3819.73|27
1641374390000|2022-01-05 09:19:50|3828.45|3819.75|3828.59|3819.89|3828.72|3820.02|3828.4|3819.7|20
1641374400000|2022-01-05 09:20:00|3828.6|3819.9|3829.13|3820.43|3829.5|3820.8|3828.6|3819.9|29
1641374410000|2022-01-05 09:20:10|3829.03|3820.33|3829.04|3820.34|3829.35|3820.65|3828.98|3820.28|29
1641374420000|2022-01-05 09:20:20|3829.07|3820.37|3829.29|3820.59|3829.35|3820.65|3829.07|3820.37|24
1641374430000|2022-01-05 09:20:30|3829.32|3820.62|3829.46|3820.76|3829.46|3820.76|3829.11|3820.41|25
1641374440000|2022-01-05 09:20:40|3829.39|3820.69|3829.11|3820.41|3829.44|3820.74|3829|3820.3|27
1641374450000|2022-01-05 09:20:50|3829.04|3820.34|3828.23|3819.53|3829.11|3820.41|3827.94|3819.24|28
1641374460000|2022-01-05 09:21:00|3828.15|3819.45|3828.25|3819.55|3828.84|3820.14|3828.15|3819.45|26
1641374470000|2022-01-05 09:21:10|3828.31|3819.61|3829.04|3820.34|3829.08|3820.38|3828.18|3819.48|33
1641374480000|2022-01-05 09:21:20|3828.99|3820.29|3829.71|3821.01|3829.82|3821.12|3828.93|3820.23|31
1641374490000|2022-01-05 09:21:30|3829.68|3820.98|3829.98|3821.28|3829.99|3821.29|3829.35|3820.65|28
1641374500000|2022-01-05 09:21:40|3829.88|3821.18|3829.73|3821.03|3830.18|3821.48|3829.65|3820.95|29
1641374510000|2022-01-05 09:21:50|3829.74|3821.04|3829.35|3820.65|3829.82|3821.12|3829.35|3820.65|28
1641374520000|2022-01-05 09:22:00|3829.39|3820.69|3829.6|3820.9|3829.81|3821.11|3829.37|3820.67|23
1641374530000|2022-01-05 09:22:10|3829.46|3820.76|3829.54|3820.84|3829.98|3821.28|3829.46|3820.76|27
1641374540000|2022-01-05 09:22:20|3829.6|3820.9|3829.35|3820.65|3829.76|3821.06|3829.31|3820.61|24
1641374550000|2022-01-05 09:22:30|3829.23|3820.53|3829.98|3821.28|3830.1|3821.4|3828.78|3820.08|32
1641374560000|2022-01-05 09:22:40|3829.97|3821.27|3829.77|3821.07|3830.2|3821.5|3829.44|3820.74|27
1641374570000|2022-01-05 09:22:50|3829.74|3821.04|3829.98|3821.28|3829.99|3821.29|3829.48|3820.78|17
1641374580000|2022-01-05 09:23:00|3830.02|3821.32|3830.75|3822.05|3830.75|3822.05|3830.02|3821.32|33
1641374590000|2022-01-05 09:23:10|3830.71|3822.01|3830.67|3821.97|3830.71|3822.01|3830.42|3821.72|34
1641374600000|2022-01-05 09:23:20|3830.73|3822.03|3831.23|3822.53|3831.23|3822.53|3830.7|3822|28
1641374610000|2022-01-05 09:23:30|3831.18|3822.48|3831.76|3823.06|3831.78|3823.08|3831.1|3822.4|32
1641374620000|2022-01-05 09:23:40|3831.6|3822.9|3832.24|3823.54|3832.44|3823.74|3831.46|3822.76|28
1641374630000|2022-01-05 09:23:50|3832.28|3823.58|3832.38|3823.68|3832.71|3824.01|3831.97|3823.27|29
1641374640000|2022-01-05 09:24:00|3832.39|3823.69|3831.81|3823.11|3832.58|3823.88|3831.72|3823.02|26
1641374650000|2022-01-05 09:24:10|3831.72|3823.02|3832.31|3823.61|3832.31|3823.61|3831.7|3823|33
1641374660000|2022-01-05 09:24:20|3832.26|3823.56|3833.15|3824.45|3833.15|3824.45|3832.26|3823.56|26
1641374670000|2022-01-05 09:24:30|3833.19|3824.49|3834.38|3825.68|3834.39|3825.69|3833.19|3824.49|34
1641374680000|2022-01-05 09:24:40|3834.35|3825.65|3834.41|3825.71|3835.01|3826.31|3834.23|3825.53|31
1641374690000|2022-01-05 09:24:50|3834.56|3825.86|3834.61|3825.91|3834.7|3826|3833.98|3825.28|28
1641374700000|2022-01-05 09:25:00|3834.64|3825.94|3834.3|3825.6|3834.68|3825.98|3834.3|3825.6|14
1641374710000|2022-01-05 09:25:10|3834.31|3825.61|3833.77|3825.07|3834.31|3825.61|3833.71|3825.01|20
1641374720000|2022-01-05 09:25:20|3833.71|3825.01|3833.61|3824.91|3833.98|3825.28|3833.38|3824.68|24
1641374730000|2022-01-05 09:25:30|3833.64|3824.94|3833.63|3824.93|3834.05|3825.35|3833.41|3824.71|21
1641374740000|2022-01-05 09:25:40|3833.62|3824.92|3833.08|3824.38|3833.75|3825.05|3833.08|3824.38|16
1641374750000|2022-01-05 09:25:50|3833.12|3824.42|3833.34|3824.64|3833.79|3825.09|3832.76|3824.06|21
1641374760000|2022-01-05 09:26:00|3833.46|3824.76|3832.75|3824.05|3833.46|3824.76|3832.69|3823.99|19
1641374770000|2022-01-05 09:26:10|3832.88|3824.18|3832.76|3824.06|3833.18|3824.48|3832.76|3824.06|23
1641374780000|2022-01-05 09:26:20|3832.75|3824.05|3832.25|3823.55|3833.21|3824.51|3832.25|3823.55|18
1641374790000|2022-01-05 09:26:30|3832.11|3823.41|3832.3|3823.6|3832.33|3823.63|3831.97|3823.27|21
1641374800000|2022-01-05 09:26:40|3832.22|3823.52|3832.75|3824.05|3832.99|3824.29|3832.18|3823.48|21
1641374810000|2022-01-05 09:26:50|3832.73|3824.03|3832.25|3823.55|3832.94|3824.24|3832.25|3823.55|19
1641374820000|2022-01-05 09:27:00|3832.69|3823.99|3832.66|3823.96|3832.93|3824.23|3832.49|3823.79|14
1641374830000|2022-01-05 09:27:10|3832.49|3823.79|3832.1|3823.4|3833.05|3824.35|3832.09|3823.39|33
1641374840000|2022-01-05 09:27:20|3832.22|3823.52|3832.44|3823.74|3832.44|3823.74|3832.1|3823.4|29
1641374850000|2022-01-05 09:27:30|3832.78|3824.08|3834.2|3825.5|3834.2|3825.5|3832.6|3823.9|34
1641374860000|2022-01-05 09:27:40|3834.29|3825.59|3834.31|3825.61|3834.6|3825.9|3834|3825.3|29
1641374870000|2022-01-05 09:27:50|3834.35|3825.65|3834.53|3825.83|3834.82|3826.12|3834.1|3825.4|34
1641374880000|2022-01-05 09:28:00|3834.02|3825.32|3835.53|3826.83|3835.53|3826.83|3833.63|3824.93|31
1641374890000|2022-01-05 09:28:10|3835.17|3826.47|3836.48|3827.78|3836.48|3827.78|3835.17|3826.47|24
1641374900000|2022-01-05 09:28:20|3836.61|3827.91|3836.61|3827.91|3836.91|3828.21|3835.3|3826.6|28
1641374910000|2022-01-05 09:28:30|3836.64|3827.94|3836.3|3827.6|3836.93|3828.23|3836.16|3827.46|19
1641374920000|2022-01-05 09:28:40|3836.67|3827.97|3836.99|3828.29|3837.1|3828.4|3836.3|3827.6|25
1641374930000|2022-01-05 09:28:50|3836.91|3828.21|3837.31|3828.61|3837.41|3828.71|3836.91|3828.21|12
1641374940000|2022-01-05 09:29:00|3837.35|3828.65|3836.2|3827.5|3837.42|3828.72|3836.2|3827.5|29
1641374950000|2022-01-05 09:29:10|3836.41|3827.71|3837.19|3828.49|3837.33|3828.63|3836.31|3827.61|34
1641374960000|2022-01-05 09:29:20|3837.18|3828.48|3836.67|3827.97|3837.23|3828.53|3836.22|3827.52|32
1641374970000|2022-01-05 09:29:30|3836.65|3827.95|3836.68|3827.98|3836.75|3828.05|3836.65|3827.95|17
1641374980000|2022-01-05 09:29:40|3836.69|3827.99|3836.55|3827.85|3836.95|3828.25|3836.55|3827.85|23
1641374990000|2022-01-05 09:29:50|3836.54|3827.84|3836|3827.3|3836.54|3827.84|3835.82|3827.12|29
1641375000000|2022-01-05 09:30:00|3835.96|3827.26|3837.82|3829.12|3837.82|3829.12|3835.86|3827.16|30
1641375010000|2022-01-05 09:30:10|3837.48|3828.78|3837.19|3828.49|3837.49|3828.79|3837.13|3828.43|18
1641375020000|2022-01-05 09:30:20|3837.15|3828.45|3837.23|3828.53|3837.51|3828.81|3837.01|3828.31|17
1641375030000|2022-01-05 09:30:30|3837.24|3828.54|3837.28|3828.58|3837.39|3828.69|3837.09|3828.39|21
1641375040000|2022-01-05 09:30:40|3837.36|3828.66|3837.22|3828.52|3837.36|3828.66|3836.98|3828.28|22
1641375050000|2022-01-05 09:30:50|3837.24|3828.54|3837.36|3828.66|3837.4|3828.7|3837.24|3828.54|19
1641375060000|2022-01-05 09:31:00|3837.31|3828.61|3837.29|3828.59|3837.49|3828.79|3837.29|3828.59|13
1641375070000|2022-01-05 09:31:10|3837.36|3828.66|3836.66|3827.96|3837.36|3828.66|3836.29|3827.59|29
1641375080000|2022-01-05 09:31:20|3836.41|3827.71|3835.5|3826.8|3836.78|3828.08|3834.96|3826.26|29
1641375090000|2022-01-05 09:31:30|3835.13|3826.43|3833.86|3825.16|3835.15|3826.45|3833.86|3825.16|27
1641375100000|2022-01-05 09:31:40|3833.66|3824.96|3833.29|3824.59|3833.68|3824.98|3833.12|3824.42|35
1641375110000|2022-01-05 09:31:50|3833.27|3824.57|3833.05|3824.35|3833.36|3824.66|3832.99|3824.29|24
1641375120000|2022-01-05 09:32:00|3832.86|3824.16|3833.81|3825.11|3833.82|3825.12|3832.86|3824.16|31
1641375130000|2022-01-05 09:32:10|3833.84|3825.14|3833.82|3825.12|3834.26|3825.56|3833.77|3825.07|35
1641375140000|2022-01-05 09:32:20|3833.81|3825.11|3833.92|3825.22|3833.92|3825.22|3833.13|3824.43|34
1641375150000|2022-01-05 09:32:30|3833.91|3825.21|3834.05|3825.35|3834.05|3825.35|3833.53|3824.83|28
1641375160000|2022-01-05 09:32:40|3834.04|3825.34|3835.42|3826.72|3835.42|3826.72|3833.88|3825.18|34
1641375170000|2022-01-05 09:32:50|3835.37|3826.67|3834.86|3826.16|3835.42|3826.72|3834.85|3826.15|25
1641375180000|2022-01-05 09:33:00|3834.83|3826.13|3834.49|3825.79|3834.83|3826.13|3834.22|3825.52|16
1641375190000|2022-01-05 09:33:10|3834.46|3825.76|3834.34|3825.64|3835.05|3826.35|3834.34|3825.64|30
1641375200000|2022-01-05 09:33:20|3834.24|3825.54|3835.32|3826.62|3835.53|3826.83|3834.24|3825.54|24
1641375210000|2022-01-05 09:33:30|3835.48|3826.78|3835.11|3826.41|3835.53|3826.83|3835.11|3826.41|34
1641375220000|2022-01-05 09:33:40|3835.17|3826.47|3834.7|3826|3835.17|3826.47|3834.57|3825.87|28
1641375230000|2022-01-05 09:33:50|3834.66|3825.96|3833.54|3824.84|3834.78|3826.08|3833.33|3824.63|21
1641375240000|2022-01-05 09:34:00|3833.6|3824.9|3833.88|3825.18|3834.3|3825.6|3833.6|3824.9|32
1641375250000|2022-01-05 09:34:10|3834.12|3825.42|3834.73|3826.03|3834.94|3826.24|3834.06|3825.36|35
1641375260000|2022-01-05 09:34:20|3834.85|3826.15|3833.83|3825.13|3834.85|3826.15|3833.11|3824.41|35
1641375270000|2022-01-05 09:34:30|3833.78|3825.08|3833.88|3825.18|3834.51|3825.81|3833.7|3825|32
1641375280000|2022-01-05 09:34:40|3834.38|3825.68|3835.03|3826.33|3835.03|3826.33|3833.88|3825.18|19
1641375290000|2022-01-05 09:34:50|3835.12|3826.42|3834.51|3825.81|3835.12|3826.42|3834.51|3825.81|10
1641375300000|2022-01-05 09:35:00|3834.48|3825.78|3834.57|3825.87|3834.84|3826.14|3834.34|3825.64|23
1641375310000|2022-01-05 09:35:10|3834.72|3826.02|3836.17|3827.47|3836.19|3827.49|3834.72|3826.02|35
1641375320000|2022-01-05 09:35:20|3836.4|3827.7|3836.12|3827.42|3836.43|3827.73|3836.12|3827.42|21
1641375330000|2022-01-05 09:35:30|3836.23|3827.53|3836.71|3828.01|3836.71|3828.01|3836.2|3827.5|28
1641375340000|2022-01-05 09:35:40|3836.66|3827.96|3837.14|3828.44|3837.22|3828.52|3836.62|3827.92|15
1641375350000|2022-01-05 09:35:50|3837.21|3828.51|3836.81|3828.11|3837.94|3829.24|3836.65|3827.95|32
1641375360000|2022-01-05 09:36:00|3836.74|3828.04|3837.94|3829.24|3837.94|3829.24|3836.74|3828.04|17
1641375370000|2022-01-05 09:36:10|3837.79|3829.09|3837.55|3828.85|3837.79|3829.09|3837.55|3828.85|2
1641375390000|2022-01-05 09:36:30|3838.31|3829.61|3838.4|3829.7|3838.4|3829.7|3837.32|3828.62|16
1641375400000|2022-01-05 09:36:40|3837.88|3829.18|3837.79|3829.09|3838.4|3829.7|3837.79|3829.09|13
1641375410000|2022-01-05 09:36:50|3838.07|3829.37|3837.95|3829.25|3838.4|3829.7|3837.71|3829.01|22
1641375420000|2022-01-05 09:37:00|3837.94|3829.24|3836.94|3828.24|3837.94|3829.24|3836.94|3828.24|19
1641375430000|2022-01-05 09:37:10|3837.03|3828.33|3837.38|3828.68|3837.68|3828.98|3836.9|3828.2|31
1641375440000|2022-01-05 09:37:20|3837.02|3828.32|3836.99|3828.29|3837.53|3828.83|3836.99|3828.29|17
1641375450000|2022-01-05 09:37:30|3836.98|3828.28|3837.02|3828.32|3837.39|3828.69|3836.98|3828.28|17
1641375460000|2022-01-05 09:37:40|3837.29|3828.59|3837.69|3828.99|3837.69|3828.99|3836.99|3828.29|17
1641375470000|2022-01-05 09:37:50|3838.22|3829.52|3838.25|3829.55|3838.4|3829.7|3837.65|3828.95|29
1641375480000|2022-01-05 09:38:00|3838.24|3829.54|3838.2|3829.5|3838.45|3829.75|3837.86|3829.16|30
1641375490000|2022-01-05 09:38:10|3838.23|3829.53|3837.86|3829.16|3838.24|3829.54|3837.79|3829.09|16
1641375500000|2022-01-05 09:38:20|3837.91|3829.21|3836.77|3828.07|3837.91|3829.21|3836.76|3828.06|21
1641375510000|2022-01-05 09:38:30|3836.83|3828.13|3837.73|3829.03|3837.81|3829.11|3836.74|3828.04|26
1641375520000|2022-01-05 09:38:40|3837.69|3828.99|3838.14|3829.44|3838.15|3829.45|3837.62|3828.92|30
1641375530000|2022-01-05 09:38:50|3838.13|3829.43|3837.99|3829.29|3838.16|3829.46|3837.99|3829.29|17
1641375540000|2022-01-05 09:39:00|3838|3829.3|3837.98|3829.28|3838.2|3829.5|3837.95|3829.25|24
1641375550000|2022-01-05 09:39:10|3837.97|3829.27|3838.17|3829.47|3838.17|3829.47|3837.74|3829.04|25
1641375560000|2022-01-05 09:39:20|3838.16|3829.46|3838.35|3829.65|3838.38|3829.68|3837.59|3828.89|23
1641375570000|2022-01-05 09:39:30|3838.37|3829.67|3838.07|3829.37|3838.75|3830.05|3837.59|3828.89|19
1641375580000|2022-01-05 09:39:40|3837.59|3828.89|3838.34|3829.64|3838.38|3829.68|3837.59|3828.89|21
1641375590000|2022-01-05 09:39:50|3838.2|3829.5|3837.85|3829.15|3838.34|3829.64|3837.85|3829.15|9
1641375600000|2022-01-05 09:40:00|3837.87|3829.17|3836.98|3828.28|3837.87|3829.17|3836.78|3828.08|28
1641375610000|2022-01-05 09:40:10|3837.17|3828.47|3837.68|3828.98|3837.68|3828.98|3837.09|3828.39|12
1641375620000|2022-01-05 09:40:20|3837.67|3828.97|3837.76|3829.06|3837.77|3829.07|3837.18|3828.48|15
1641375630000|2022-01-05 09:40:30|3837.61|3828.91|3837.63|3828.93|3837.76|3829.06|3837.21|3828.51|27
1641375640000|2022-01-05 09:40:40|3837.52|3828.82|3837.51|3828.81|3837.63|3828.93|3837.29|3828.59|12
1641375650000|2022-01-05 09:40:50|3837.62|3828.92|3837.16|3828.46|3837.62|3828.92|3837.12|3828.42|18
1641375660000|2022-01-05 09:41:00|3837.15|3828.45|3838.15|3829.45|3838.16|3829.46|3837.11|3828.41|17
1641375670000|2022-01-05 09:41:10|3838.17|3829.47|3839.73|3831.03|3840.36|3831.66|3837.95|3829.25|35
1641375680000|2022-01-05 09:41:20|3839.7|3831|3839.53|3830.83|3839.88|3831.18|3839.36|3830.66|17
1641375690000|2022-01-05 09:41:30|3839.54|3830.84|3839.98|3831.28|3840.3|3831.6|3839.03|3830.33|24
1641375700000|2022-01-05 09:41:40|3839.62|3830.92|3839.92|3831.22|3840.36|3831.66|3839.61|3830.91|8
1641375710000|2022-01-05 09:41:50|3839.96|3831.26|3840.21|3831.51|3840.21|3831.51|3839.19|3830.49|11
1641375720000|2022-01-05 09:42:00|3839.4|3830.7|3842.38|3833.68|3842.51|3833.81|3839.4|3830.7|28
1641375730000|2022-01-05 09:42:10|3842.22|3833.52|3842.69|3833.99|3842.81|3834.11|3842.03|3833.33|23
1641375740000|2022-01-05 09:42:20|3842.46|3833.76|3841.59|3832.89|3842.69|3833.99|3841.49|3832.79|22
1641375750000|2022-01-05 09:42:30|3841.75|3833.05|3841.99|3833.29|3842.02|3833.32|3841.74|3833.04|23
1641375760000|2022-01-05 09:42:40|3841.9|3833.2|3842.07|3833.37|3842.07|3833.37|3841.55|3832.85|21
1641375770000|2022-01-05 09:42:50|3842.05|3833.35|3841.97|3833.27|3842.35|3833.65|3841.61|3832.91|21
1641375780000|2022-01-05 09:43:00|3841.93|3833.23|3842.04|3833.34|3842.24|3833.54|3841.93|3833.23|22
1641375790000|2022-01-05 09:43:10|3842.08|3833.38|3842.4|3833.7|3842.5|3833.8|3841.78|3833.08|19
1641375800000|2022-01-05 09:43:20|3842.41|3833.71|3842.46|3833.76|3843.35|3834.65|3842.41|3833.71|17
1641375810000|2022-01-05 09:43:30|3842.84|3834.14|3842.12|3833.42|3843.04|3834.34|3841.88|3833.18|19
1641375820000|2022-01-05 09:43:40|3842.89|3834.19|3843.78|3835.08|3844.57|3835.87|3842.48|3833.78|25
1641375830000|2022-01-05 09:43:50|3843.82|3835.12|3843.92|3835.22|3844.08|3835.38|3843.36|3834.66|26
1641375840000|2022-01-05 09:44:00|3843.44|3834.74|3843.8|3835.1|3844.17|3835.47|3843.44|3834.74|20
1641375850000|2022-01-05 09:44:10|3843.61|3834.91|3844|3835.3|3844.26|3835.56|3842.92|3834.22|23
1641375860000|2022-01-05 09:44:20|3844.29|3835.59|3843.94|3835.24|3844.39|3835.69|3843.87|3835.17|8
1641375870000|2022-01-05 09:44:30|3843.93|3835.23|3843.89|3835.19|3843.94|3835.24|3843.68|3834.98|7
1641375880000|2022-01-05 09:44:40|3843.9|3835.2|3843.3|3834.6|3843.9|3835.2|3843.28|3834.58|16
1641375890000|2022-01-05 09:44:50|3843.56|3834.86|3843.84|3835.14|3843.84|3835.14|3843.24|3834.54|19
1641375900000|2022-01-05 09:45:00|3843.4|3834.7|3843.71|3835.01|3843.85|3835.15|3843.4|3834.7|8
1641375910000|2022-01-05 09:45:10|3843.73|3835.03|3844.05|3835.35|3844.06|3835.36|3843.31|3834.61|18
1641375920000|2022-01-05 09:45:20|3844.02|3835.32|3844.07|3835.37|3845.02|3836.32|3843.73|3835.03|30
1641375930000|2022-01-05 09:45:30|3844.09|3835.39|3845.03|3836.33|3845.03|3836.33|3844.05|3835.35|35
1641375940000|2022-01-05 09:45:40|3845.28|3836.58|3844.16|3835.46|3845.49|3836.79|3844.04|3835.34|30
1641375950000|2022-01-05 09:45:50|3844.13|3835.43|3842.92|3834.22|3844.32|3835.62|3842.75|3834.05|34
1641375960000|2022-01-05 09:46:00|3843.02|3834.32|3840.48|3831.78|3843.02|3834.32|3840.48|3831.78|33
1641375970000|2022-01-05 09:46:10|3840.42|3831.72|3841.8|3833.1|3841.8|3833.1|3840.38|3831.68|29
1641375980000|2022-01-05 09:46:20|3841.25|3832.55|3841.9|3833.2|3842.28|3833.58|3841.25|3832.55|35
1641375990000|2022-01-05 09:46:30|3841.91|3833.21|3841.97|3833.27|3842.23|3833.53|3841.81|3833.11|21
1641376000000|2022-01-05 09:46:40|3841.96|3833.26|3842.4|3833.7|3842.4|3833.7|3841.66|3832.96|15
1641376010000|2022-01-05 09:46:50|3842.41|3833.71|3842.35|3833.65|3842.41|3833.71|3842.35|3833.65|10
1641376020000|2022-01-05 09:47:00|3842.36|3833.66|3841.79|3833.09|3843|3834.3|3841.79|3833.09|26
1641376030000|2022-01-05 09:47:10|3841.76|3833.06|3841.8|3833.1|3841.91|3833.21|3841.16|3832.46|15
1641376040000|2022-01-05 09:47:20|3841.68|3832.98|3840.33|3831.63|3842.93|3834.23|3840.33|3831.63|34
1641376050000|2022-01-05 09:47:30|3840.48|3831.78|3840.75|3832.05|3841.07|3832.37|3840.48|3831.78|22
1641376060000|2022-01-05 09:47:40|3840.76|3832.06|3841.12|3832.42|3841.35|3832.65|3840.33|3831.63|26
1641376070000|2022-01-05 09:47:50|3841.04|3832.34|3840.93|3832.23|3841.25|3832.55|3840.88|3832.18|21
1641376080000|2022-01-05 09:48:00|3841.07|3832.37|3841.07|3832.37|3841.09|3832.39|3840.99|3832.29|14
1641376090000|2022-01-05 09:48:10|3840.99|3832.29|3839.94|3831.24|3840.99|3832.29|3839.3|3830.6|27
1641376100000|2022-01-05 09:48:20|3839.98|3831.28|3839.01|3830.31|3839.98|3831.28|3838.82|3830.12|9
1641376110000|2022-01-05 09:48:30|3839.98|3831.28|3839.17|3830.47|3840|3831.3|3838.9|3830.2|18
1641376120000|2022-01-05 09:48:40|3839.98|3831.28|3839.76|3831.06|3839.98|3831.28|3839.07|3830.37|15
1641376130000|2022-01-05 09:48:50|3839.88|3831.18|3839.11|3830.41|3839.88|3831.18|3839.06|3830.36|7
1641376150000|2022-01-05 09:49:10|3839.07|3830.37|3838.84|3830.14|3839.85|3831.15|3838.82|3830.12|23
1641376160000|2022-01-05 09:49:20|3839.01|3830.31|3838.38|3829.68|3839.82|3831.12|3838.32|3829.62|18
1641376170000|2022-01-05 09:49:30|3838.43|3829.73|3838.45|3829.75|3838.51|3829.81|3838.33|3829.63|29
1641376180000|2022-01-05 09:49:40|3838.46|3829.76|3838.48|3829.78|3838.48|3829.78|3838.43|3829.73|4
1641376190000|2022-01-05 09:49:50|3838.33|3829.63|3837.22|3828.52|3838.43|3829.73|3837.09|3828.39|27
1641376200000|2022-01-05 09:50:00|3837.41|3828.71|3838.27|3829.57|3838.34|3829.64|3837.41|3828.71|35
1641376210000|2022-01-05 09:50:10|3838.33|3829.63|3837.95|3829.25|3838.33|3829.63|3837.7|3829|26
1641376220000|2022-01-05 09:50:20|3837.97|3829.27|3838.2|3829.5|3838.44|3829.74|3837.94|3829.24|33
1641376230000|2022-01-05 09:50:30|3838.32|3829.62|3838.49|3829.79|3839.38|3830.68|3838.2|3829.5|32
1641376240000|2022-01-05 09:50:40|3838.63|3829.93|3838.53|3829.83|3839.12|3830.42|3838.37|3829.67|37
1641376250000|2022-01-05 09:50:50|3838.46|3829.76|3838.21|3829.51|3838.66|3829.96|3838.07|3829.37|22
1641376260000|2022-01-05 09:51:00|3838.4|3829.7|3838.54|3829.84|3838.59|3829.89|3838.18|3829.48|16
1641376270000|2022-01-05 09:51:10|3838.16|3829.46|3838.54|3829.84|3838.58|3829.88|3838.09|3829.39|18
1641376280000|2022-01-05 09:51:20|3838.6|3829.9|3838.6|3829.9|3838.61|3829.91|3838.54|3829.84|11
1641376300000|2022-01-05 09:51:40|3838.54|3829.84|3837.46|3828.76|3838.72|3830.02|3837.02|3828.32|30
1641376310000|2022-01-05 09:51:50|3836.74|3828.04|3835.76|3827.06|3837.05|3828.35|3835.7|3827|33
1641376320000|2022-01-05 09:52:00|3835.78|3827.08|3835.98|3827.28|3836.3|3827.6|3835.46|3826.76|34
1641376330000|2022-01-05 09:52:10|3836.13|3827.43|3836.31|3827.61|3836.31|3827.61|3836.05|3827.35|13
1641376340000|2022-01-05 09:52:20|3836.44|3827.74|3836.34|3827.64|3836.89|3828.19|3836.34|3827.64|22
1641376350000|2022-01-05 09:52:30|3836.16|3827.46|3836.35|3827.65|3836.35|3827.65|3835.96|3827.26|11
1641376360000|2022-01-05 09:52:40|3836.49|3827.79|3837.07|3828.37|3837.21|3828.51|3836.4|3827.7|29
1641376370000|2022-01-05 09:52:50|3837.06|3828.36|3837.04|3828.34|3837.08|3828.38|3836.96|3828.26|18
1641376380000|2022-01-05 09:53:00|3837.12|3828.42|3837.08|3828.38|3837.21|3828.51|3837.08|3828.38|17
1641376390000|2022-01-05 09:53:10|3837.11|3828.41|3836.4|3827.7|3837.11|3828.41|3836.4|3827.7|15
1641376400000|2022-01-05 09:53:20|3836.45|3827.75|3836.82|3828.12|3837.12|3828.42|3836.45|3827.75|30
1641376410000|2022-01-05 09:53:30|3836.81|3828.11|3838.83|3830.13|3839|3830.3|3836.57|3827.87|27
1641376420000|2022-01-05 09:53:40|3839.08|3830.38|3839|3830.3|3839.08|3830.38|3838.23|3829.53|36
1641376430000|2022-01-05 09:53:50|3839.06|3830.36|3839.47|3830.77|3839.72|3831.02|3839|3830.3|31
1641376440000|2022-01-05 09:54:00|3839.39|3830.69|3838.71|3830.01|3839.4|3830.7|3838.71|3830.01|29
1641376450000|2022-01-05 09:54:10|3838.73|3830.03|3838.52|3829.82|3838.73|3830.03|3838.52|3829.82|9
1641376460000|2022-01-05 09:54:20|3838.55|3829.85|3838.97|3830.27|3839.03|3830.33|3838.43|3829.73|20
1641376470000|2022-01-05 09:54:30|3839.01|3830.31|3838.63|3829.93|3839.02|3830.32|3838.52|3829.82|29
1641376480000|2022-01-05 09:54:40|3838.52|3829.82|3838.89|3830.19|3838.91|3830.21|3838.43|3829.73|25
1641376490000|2022-01-05 09:54:50|3838.84|3830.14|3838.83|3830.13|3839.02|3830.32|3838.48|3829.78|24
1641376500000|2022-01-05 09:55:00|3838.75|3830.05|3838.61|3829.91|3839|3830.3|3838.61|3829.91|16
1641376510000|2022-01-05 09:55:10|3838.53|3829.83|3838.84|3830.14|3838.84|3830.14|3838.53|3829.83|14
1641376520000|2022-01-05 09:55:20|3838.85|3830.15|3839.29|3830.59|3839.58|3830.88|3838.83|3830.13|25
1641376530000|2022-01-05 09:55:30|3839.23|3830.53|3840.22|3831.52|3840.22|3831.52|3839.23|3830.53|26
1641376540000|2022-01-05 09:55:40|3839.62|3830.92|3839.81|3831.11|3840.58|3831.88|3839.58|3830.88|13
1641376550000|2022-01-05 09:55:50|3840.08|3831.38|3840.33|3831.63|3840.66|3831.96|3840.08|3831.38|31
1641376560000|2022-01-05 09:56:00|3840.34|3831.64|3839.49|3830.79|3840.62|3831.92|3839.49|3830.79|14
1641376570000|2022-01-05 09:56:10|3839.59|3830.89|3839.78|3831.08|3839.82|3831.12|3839.17|3830.47|25
1641376580000|2022-01-05 09:56:20|3839.76|3831.06|3840.9|3832.2|3840.95|3832.25|3839.45|3830.75|23
1641376590000|2022-01-05 09:56:30|3840.83|3832.13|3839.85|3831.15|3840.83|3832.13|3839.78|3831.08|22
1641376600000|2022-01-05 09:56:40|3839.69|3830.99|3839.73|3831.03|3840.37|3831.67|3839.69|3830.99|24
1641376610000|2022-01-05 09:56:50|3839.72|3831.02|3839.67|3830.97|3839.81|3831.11|3839.52|3830.82|15
1641376620000|2022-01-05 09:57:00|3839.63|3830.93|3840.06|3831.36|3840.34|3831.64|3839.13|3830.43|19
1641376630000|2022-01-05 09:57:10|3839.89|3831.19|3840.2|3831.5|3840.34|3831.64|3839.71|3831.01|18
1641376640000|2022-01-05 09:57:20|3840.27|3831.57|3840.26|3831.56|3840.33|3831.63|3839.77|3831.07|28
1641376650000|2022-01-05 09:57:30|3840.25|3831.55|3840.09|3831.39|3840.27|3831.57|3840.02|3831.32|5
1641376660000|2022-01-05 09:57:40|3839.87|3831.17|3840.23|3831.53|3840.3|3831.6|3839.87|3831.17|18
1641376670000|2022-01-05 09:57:50|3840.18|3831.48|3840.25|3831.55|3840.28|3831.58|3840.14|3831.44|7
1641376680000|2022-01-05 09:58:00|3840.24|3831.54|3840.38|3831.68|3840.53|3831.83|3839.84|3831.14|33
1641376690000|2022-01-05 09:58:10|3840.48|3831.78|3840.88|3832.18|3840.88|3832.18|3840.48|3831.78|15
1641376700000|2022-01-05 09:58:20|3840.73|3832.03|3840.69|3831.99|3841.05|3832.35|3840.36|3831.66|26
1641376710000|2022-01-05 09:58:30|3840.63|3831.93|3840.89|3832.19|3841.03|3832.33|3840.63|3831.93|14
1641376720000|2022-01-05 09:58:40|3840.93|3832.23|3840.89|3832.19|3841.18|3832.48|3840.89|3832.19|11
1641376730000|2022-01-05 09:58:50|3841.35|3832.65|3841.34|3832.64|3841.78|3833.08|3840.85|3832.15|20
1641376740000|2022-01-05 09:59:00|3841.47|3832.77|3841.69|3832.99|3842.08|3833.38|3841.28|3832.58|17
1641376750000|2022-01-05 09:59:10|3841.91|3833.21|3841.09|3832.39|3842|3833.3|3841.09|3832.39|24
1641376760000|2022-01-05 09:59:20|3841.07|3832.37|3841.26|3832.56|3841.54|3832.84|3840.63|3831.93|33
1641376770000|2022-01-05 09:59:30|3841.54|3832.84|3841.6|3832.9|3841.91|3833.21|3840.86|3832.16|32
1641376780000|2022-01-05 09:59:40|3841.76|3833.06|3841.63|3832.93|3841.95|3833.25|3841.37|3832.67|30
1641376790000|2022-01-05 09:59:50|3841.68|3832.98|3841.68|3832.98|3841.68|3832.98|3841.49|3832.79|5
1641376800000|2022-01-05 10:00:00|3841.77|3833.07|3841.95|3833.25|3842.42|3833.72|3841.37|3832.67|25
1641376810000|2022-01-05 10:00:10|3841.76|3833.06|3842.22|3833.52|3842.65|3833.95|3841.48|3832.78|18
1641376820000|2022-01-05 10:00:20|3842.13|3833.43|3841.87|3833.17|3842.36|3833.66|3841.77|3833.07|21
1641376830000|2022-01-05 10:00:30|3841.92|3833.22|3842.39|3833.69|3842.53|3833.83|3841.86|3833.16|17
1641376840000|2022-01-05 10:00:40|3842.4|3833.7|3843.12|3834.42|3843.12|3834.42|3842.08|3833.38|20
1641376850000|2022-01-05 10:00:50|3843.05|3834.35|3842.87|3834.17|3843.35|3834.65|3842.78|3834.08|16
1641376860000|2022-01-05 10:01:00|3843.22|3834.52|3843.38|3834.68|3843.65|3834.95|3842.08|3833.38|15
1641376870000|2022-01-05 10:01:10|3843.48|3834.78|3842.92|3834.22|3843.59|3834.89|3842.78|3834.08|15
1641376880000|2022-01-05 10:01:20|3842.78|3834.08|3843.41|3834.71|3843.73|3835.03|3842.78|3834.08|15
1641376890000|2022-01-05 10:01:30|3843.28|3834.58|3843.24|3834.54|3843.56|3834.86|3842.99|3834.29|19
1641376900000|2022-01-05 10:01:40|3843.23|3834.53|3842.71|3834.01|3843.28|3834.58|3842.52|3833.82|27
1641376910000|2022-01-05 10:01:50|3842.87|3834.17|3843.01|3834.31|3843.3|3834.6|3842.85|3834.15|8
1641376920000|2022-01-05 10:02:00|3843.11|3834.41|3844.48|3835.78|3844.48|3835.78|3843.11|3834.41|21
1641376930000|2022-01-05 10:02:10|3844.35|3835.65|3845.29|3836.59|3845.36|3836.66|3844.35|3835.65|26
1641376940000|2022-01-05 10:02:20|3845.14|3836.44|3844.67|3835.97|3845.18|3836.48|3844.67|3835.97|11
1641376950000|2022-01-05 10:02:30|3845.11|3836.41|3845.19|3836.49|3845.41|3836.71|3844.81|3836.11|18
1641376960000|2022-01-05 10:02:40|3845.2|3836.5|3846.95|3838.25|3848.42|3839.72|3845.2|3836.5|34
1641376970000|2022-01-05 10:02:50|3847.83|3839.13|3847.38|3838.68|3848.21|3839.51|3846.83|3838.13|28
1641376980000|2022-01-05 10:03:00|3847.44|3838.74|3847.38|3838.68|3848.1|3839.4|3846.58|3837.88|32
1641376990000|2022-01-05 10:03:10|3847.45|3838.75|3848.47|3839.77|3848.68|3839.98|3847.32|3838.62|23
1641377000000|2022-01-05 10:03:20|3848.19|3839.49|3847.78|3839.08|3848.47|3839.77|3847.78|3839.08|27
1641377010000|2022-01-05 10:03:30|3847.92|3839.22|3848.16|3839.46|3848.61|3839.91|3847.84|3839.14|33
1641377020000|2022-01-05 10:03:40|3848.61|3839.91|3848.2|3839.5|3848.61|3839.91|3847.88|3839.18|21
1641377030000|2022-01-05 10:03:50|3848.14|3839.44|3850.67|3841.97|3850.67|3841.97|3847.98|3839.28|26
1641377040000|2022-01-05 10:04:00|3851.45|3842.75|3850.92|3842.22|3851.7|3843|3850.08|3841.38|29
1641377050000|2022-01-05 10:04:10|3850.48|3841.78|3851.62|3842.92|3851.93|3843.23|3850.48|3841.78|24
1641377060000|2022-01-05 10:04:20|3851.61|3842.91|3850.89|3842.19|3851.61|3842.91|3850.38|3841.68|26
1641377070000|2022-01-05 10:04:30|3850.9|3842.2|3849.25|3840.55|3851.17|3842.47|3849.25|3840.55|24
1641377080000|2022-01-05 10:04:40|3849.17|3840.47|3848.86|3840.16|3849.66|3840.96|3848.36|3839.66|30
1641377090000|2022-01-05 10:04:50|3848.49|3839.79|3848.06|3839.36|3848.61|3839.91|3847.85|3839.15|30
1641377100000|2022-01-05 10:05:00|3848.01|3839.31|3847.09|3838.39|3848.01|3839.31|3846.98|3838.28|29
1641377110000|2022-01-05 10:05:10|3847.19|3838.49|3848.85|3840.15|3848.93|3840.23|3847.19|3838.49|34
1641377120000|2022-01-05 10:05:20|3848.7|3840|3848.77|3840.07|3849.25|3840.55|3848.05|3839.35|38
1641377130000|2022-01-05 10:05:30|3848.78|3840.08|3848.5|3839.8|3848.93|3840.23|3848.48|3839.78|27
1641377140000|2022-01-05 10:05:40|3848.49|3839.79|3848.5|3839.8|3848.87|3840.17|3848.43|3839.73|18
1641377150000|2022-01-05 10:05:50|3848.54|3839.84|3848.42|3839.72|3848.58|3839.88|3848.42|3839.72|14
1641377160000|2022-01-05 10:06:00|3848.47|3839.77|3848.52|3839.82|3848.67|3839.97|3848.42|3839.72|21
1641377170000|2022-01-05 10:06:10|3848.51|3839.81|3848.56|3839.86|3848.64|3839.94|3848.06|3839.36|28
1641377180000|2022-01-05 10:06:20|3848.53|3839.83|3848.54|3839.84|3848.73|3840.03|3848.45|3839.75|19
1641377190000|2022-01-05 10:06:30|3848.76|3840.06|3849.6|3840.9|3849.67|3840.97|3848.6|3839.9|19
1641377200000|2022-01-05 10:06:40|3849.63|3840.93|3849.37|3840.67|3849.89|3841.19|3849.17|3840.47|33
1641377210000|2022-01-05 10:06:50|3849.52|3840.82|3849.35|3840.65|3850.1|3841.4|3848.32|3839.62|30
1641377220000|2022-01-05 10:07:00|3849.49|3840.79|3849.4|3840.7|3849.65|3840.95|3849.33|3840.63|31
1641377230000|2022-01-05 10:07:10|3849.44|3840.74|3849.87|3841.17|3850.35|3841.65|3848.96|3840.26|37
1641377240000|2022-01-05 10:07:20|3849.89|3841.19|3849.48|3840.78|3849.89|3841.19|3848.57|3839.87|33
1641377250000|2022-01-05 10:07:30|3849.47|3840.77|3849.23|3840.53|3849.63|3840.93|3849.2|3840.5|27
1641377260000|2022-01-05 10:07:40|3849.62|3840.92|3849.84|3841.14|3849.86|3841.16|3849.33|3840.63|26
1641377270000|2022-01-05 10:07:50|3849.83|3841.13|3849.08|3840.38|3849.83|3841.13|3848.67|3839.97|31
1641377280000|2022-01-05 10:08:00|3849.2|3840.5|3849.27|3840.57|3849.8|3841.1|3849.03|3840.33|36
1641377290000|2022-01-05 10:08:10|3849.38|3840.68|3849.05|3840.35|3849.53|3840.83|3848.7|3840|23
1641377300000|2022-01-05 10:08:20|3849.08|3840.38|3847.93|3839.23|3849.29|3840.59|3847.82|3839.12|28
1641377310000|2022-01-05 10:08:30|3847.91|3839.21|3848.1|3839.4|3848.36|3839.66|3847.75|3839.05|37
1641377320000|2022-01-05 10:08:40|3848.21|3839.51|3849.74|3841.04|3849.75|3841.05|3848.07|3839.37|32
1641377330000|2022-01-05 10:08:50|3849.6|3840.9|3849.19|3840.49|3849.76|3841.06|3848.98|3840.28|36
1641377340000|2022-01-05 10:09:00|3849.15|3840.45|3848.89|3840.19|3849.78|3841.08|3848.89|3840.19|33
1641377350000|2022-01-05 10:09:10|3849.31|3840.61|3848.39|3839.69|3849.31|3840.61|3848.39|3839.69|29
1641377360000|2022-01-05 10:09:20|3848.46|3839.76|3847.91|3839.21|3848.5|3839.8|3847.28|3838.58|31
1641377370000|2022-01-05 10:09:30|3847.87|3839.17|3847.74|3839.04|3847.96|3839.26|3847.72|3839.02|16
1641377380000|2022-01-05 10:09:40|3847.72|3839.02|3847.56|3838.86|3847.77|3839.07|3847.56|3838.86|16
1641377390000|2022-01-05 10:09:50|3847.58|3838.88|3847.65|3838.95|3847.65|3838.95|3847.46|3838.76|21
1641377400000|2022-01-05 10:10:00|3847.64|3838.94|3847.43|3838.73|3847.71|3839.01|3847.43|3838.73|9
1641377410000|2022-01-05 10:10:10|3847.46|3838.76|3847.41|3838.71|3848.01|3839.31|3847.31|3838.61|21
1641377420000|2022-01-05 10:10:20|3847.59|3838.89|3850.68|3841.98|3851.65|3842.95|3847.39|3838.69|30
1641377430000|2022-01-05 10:10:30|3850.82|3842.12|3850.66|3841.96|3850.82|3842.12|3850.52|3841.82|29
1641377440000|2022-01-05 10:10:40|3850.04|3841.34|3848.61|3839.91|3850.09|3841.39|3848.61|3839.91|26
1641377450000|2022-01-05 10:10:50|3848.13|3839.43|3846.17|3837.47|3848.18|3839.48|3846.17|3837.47|29
1641377460000|2022-01-05 10:11:00|3846.18|3837.48|3845.86|3837.16|3846.18|3837.48|3845.55|3836.85|33
1641377470000|2022-01-05 10:11:10|3845.71|3837.01|3844.14|3835.44|3845.81|3837.11|3844.03|3835.33|31
1641377480000|2022-01-05 10:11:20|3844.07|3835.37|3844.71|3836.01|3844.9|3836.2|3843.97|3835.27|33
1641377490000|2022-01-05 10:11:30|3844.7|3836|3844.56|3835.86|3844.94|3836.24|3844.43|3835.73|31
1641377500000|2022-01-05 10:11:40|3844.62|3835.92|3845.15|3836.45|3845.15|3836.45|3844.45|3835.75|24
1641377510000|2022-01-05 10:11:50|3845.29|3836.59|3844.78|3836.08|3845.52|3836.82|3844.7|3836|31
1641377520000|2022-01-05 10:12:00|3844.85|3836.15|3844.88|3836.18|3845.02|3836.32|3844.76|3836.06|34
1641377530000|2022-01-05 10:12:10|3844.79|3836.09|3844.72|3836.02|3844.89|3836.19|3844.72|3836.02|31
1641377540000|2022-01-05 10:12:20|3844.28|3835.58|3844.16|3835.46|3844.4|3835.7|3843.8|3835.1|24
1641377550000|2022-01-05 10:12:30|3844.18|3835.48|3843.51|3834.81|3844.26|3835.56|3843.23|3834.53|28
1641377560000|2022-01-05 10:12:40|3843.48|3834.78|3844.5|3835.8|3844.52|3835.82|3842.99|3834.29|35
1641377570000|2022-01-05 10:12:50|3844.48|3835.78|3843.66|3834.96|3844.52|3835.82|3843.36|3834.66|12
1641377580000|2022-01-05 10:13:00|3843.59|3834.89|3843.38|3834.68|3843.99|3835.29|3843.38|3834.68|28
1641377590000|2022-01-05 10:13:10|3843.25|3834.55|3843.83|3835.13|3843.95|3835.25|3843.18|3834.48|27
1641377600000|2022-01-05 10:13:20|3843.82|3835.12|3843.87|3835.17|3843.94|3835.24|3843.65|3834.95|22
1641377610000|2022-01-05 10:13:30|3843.71|3835.01|3843.98|3835.28|3843.99|3835.29|3843.7|3835|15
1641377620000|2022-01-05 10:13:40|3843.99|3835.29|3843.93|3835.23|3843.99|3835.29|3843.42|3834.72|22
1641377630000|2022-01-05 10:13:50|3843.86|3835.16|3843.68|3834.98|3844.04|3835.34|3843.4|3834.7|32
1641377640000|2022-01-05 10:14:00|3843.84|3835.14|3843.57|3834.87|3843.98|3835.28|3843.22|3834.52|29
1641377650000|2022-01-05 10:14:10|3843.25|3834.55|3843.22|3834.52|3843.53|3834.83|3843.08|3834.38|12
1641377660000|2022-01-05 10:14:20|3843.21|3834.51|3843.67|3834.97|3843.67|3834.97|3842.99|3834.29|13
1641377670000|2022-01-05 10:14:30|3843.7|3835|3843.3|3834.6|3843.71|3835.01|3843.15|3834.45|23
1641377680000|2022-01-05 10:14:40|3843.27|3834.57|3843.34|3834.64|3843.38|3834.68|3843.21|3834.51|20
1641377690000|2022-01-05 10:14:50|3843.33|3834.63|3843.76|3835.06|3843.78|3835.08|3843.33|3834.63|18
1641377700000|2022-01-05 10:15:00|3843.65|3834.95|3843.46|3834.76|3843.75|3835.05|3843.46|3834.76|24
1641377710000|2022-01-05 10:15:10|3843.44|3834.74|3842.61|3833.91|3843.44|3834.74|3842.61|3833.91|34
1641377720000|2022-01-05 10:15:20|3842.6|3833.9|3840.59|3831.89|3842.6|3833.9|3840.59|3831.89|32
1641377730000|2022-01-05 10:15:30|3840.62|3831.92|3840.84|3832.14|3841.01|3832.31|3840.41|3831.71|30
1641377740000|2022-01-05 10:15:40|3840.82|3832.12|3841.33|3832.63|3841.35|3832.65|3840.45|3831.75|25
1641377750000|2022-01-05 10:15:50|3841.48|3832.78|3839.44|3830.74|3841.63|3832.93|3838.56|3829.86|33
1641377760000|2022-01-05 10:16:00|3839.22|3830.52|3839.76|3831.06|3840.18|3831.48|3839.18|3830.48|36
1641377770000|2022-01-05 10:16:10|3839.66|3830.96|3839.57|3830.87|3839.8|3831.1|3839.54|3830.84|17
1641377780000|2022-01-05 10:16:20|3840.11|3831.41|3839.37|3830.67|3840.11|3831.41|3839.22|3830.52|37
1641377790000|2022-01-05 10:16:30|3839.35|3830.65|3837.32|3828.62|3839.65|3830.95|3837.29|3828.59|31
1641377800000|2022-01-05 10:16:40|3837.5|3828.8|3836.93|3828.23|3837.58|3828.88|3836.86|3828.16|34
1641377810000|2022-01-05 10:16:50|3837|3828.3|3836.15|3827.45|3837.2|3828.5|3836.09|3827.39|23
1641377820000|2022-01-05 10:17:00|3836.07|3827.37|3834.78|3826.08|3836.07|3827.37|3834.47|3825.77|17
1641377830000|2022-01-05 10:17:10|3834.77|3826.07|3835.66|3826.96|3836.54|3827.84|3834.77|3826.07|32
1641377840000|2022-01-05 10:17:20|3835.87|3827.17|3836.27|3827.57|3836.3|3827.6|3835.86|3827.16|24
1641377850000|2022-01-05 10:17:30|3836.32|3827.62|3835.75|3827.05|3836.33|3827.63|3835.51|3826.81|16
1641377860000|2022-01-05 10:17:40|3835.65|3826.95|3835.75|3827.05|3835.75|3827.05|3835.45|3826.75|8
1641377870000|2022-01-05 10:17:50|3835.86|3827.16|3835.62|3826.92|3835.86|3827.16|3835.62|3826.92|5
1641377880000|2022-01-05 10:18:00|3835.47|3826.77|3835.86|3827.16|3836.11|3827.41|3835.47|3826.77|13
1641377890000|2022-01-05 10:18:10|3835.67|3826.97|3836.76|3828.06|3836.76|3828.06|3835.66|3826.96|9
1641377900000|2022-01-05 10:18:20|3836.61|3827.91|3836.22|3827.52|3836.76|3828.06|3836.2|3827.5|14
1641377910000|2022-01-05 10:18:30|3836.23|3827.53|3835.25|3826.55|3836.76|3828.06|3835.25|3826.55|17
1641377920000|2022-01-05 10:18:40|3835.26|3826.56|3834.1|3825.4|3835.63|3826.93|3833.93|3825.23|32
1641377930000|2022-01-05 10:18:50|3833.86|3825.16|3834.34|3825.64|3834.99|3826.29|3833.81|3825.11|29
1641377940000|2022-01-05 10:19:00|3834.33|3825.63|3834.28|3825.58|3834.9|3826.2|3834.27|3825.57|25
1641377950000|2022-01-05 10:19:10|3834.62|3825.92|3834.29|3825.59|3834.62|3825.92|3833.13|3824.43|31
1641377960000|2022-01-05 10:19:20|3833.95|3825.25|3834.27|3825.57|3834.34|3825.64|3833.58|3824.88|19
1641377970000|2022-01-05 10:19:30|3833.56|3824.86|3834.26|3825.56|3834.6|3825.9|3833.13|3824.43|25
1641377980000|2022-01-05 10:19:40|3833.88|3825.18|3834.91|3826.21|3835.02|3826.32|3833.72|3825.02|28
1641377990000|2022-01-05 10:19:50|3834.95|3826.25|3834.8|3826.1|3835.24|3826.54|3834.7|3826|30
1641378000000|2022-01-05 10:20:00|3834.86|3826.16|3835.33|3826.63|3835.33|3826.63|3834.7|3826|35
1641378010000|2022-01-05 10:20:10|3835.43|3826.73|3835.93|3827.23|3835.93|3827.23|3835.38|3826.68|24
1641378020000|2022-01-05 10:20:20|3835.78|3827.08|3836.43|3827.73|3836.61|3827.91|3835.78|3827.08|29
1641378030000|2022-01-05 10:20:30|3836.51|3827.81|3837.67|3828.97|3837.67|3828.97|3836.51|3827.81|26
1641378040000|2022-01-05 10:20:40|3837.58|3828.88|3837.71|3829.01|3837.81|3829.11|3836.52|3827.82|34
1641378050000|2022-01-05 10:20:50|3837.74|3829.04|3837.56|3828.86|3837.74|3829.04|3837.23|3828.53|30
1641378060000|2022-01-05 10:21:00|3837.75|3829.05|3838.04|3829.34|3838.58|3829.88|3837.71|3829.01|20
1641378070000|2022-01-05 10:21:10|3838.58|3829.88|3837.92|3829.22|3838.58|3829.88|3837.63|3828.93|28
1641378080000|2022-01-05 10:21:20|3837.91|3829.21|3837.88|3829.18|3837.91|3829.21|3837.51|3828.81|5
1641378090000|2022-01-05 10:21:30|3837.83|3829.13|3837.95|3829.25|3838.09|3829.39|3837.83|3829.13|27
1641378100000|2022-01-05 10:21:40|3836.52|3827.82|3836.94|3828.24|3837.06|3828.36|3836.31|3827.61|27
1641378110000|2022-01-05 10:21:50|3836.13|3827.43|3836.46|3827.76|3836.96|3828.26|3835.94|3827.24|17
1641378120000|2022-01-05 10:22:00|3835.48|3826.78|3834.11|3825.41|3836.08|3827.38|3834.11|3825.41|28
1641378130000|2022-01-05 10:22:10|3834|3825.3|3835.1|3826.4|3835.36|3826.66|3834|3825.3|30
1641378140000|2022-01-05 10:22:20|3835.22|3826.52|3834.93|3826.23|3835.32|3826.62|3834.75|3826.05|27
1641378150000|2022-01-05 10:22:30|3834.94|3826.24|3835.56|3826.86|3835.56|3826.86|3834.94|3826.24|5
1641378160000|2022-01-05 10:22:40|3835.61|3826.91|3835.19|3826.49|3835.7|3827|3835.07|3826.37|18
1641378170000|2022-01-05 10:22:50|3835.7|3827|3834.39|3825.69|3835.7|3827|3834.32|3825.62|16
1641378180000|2022-01-05 10:23:00|3834.31|3825.61|3834.27|3825.57|3834.48|3825.78|3834.09|3825.39|20
1641378190000|2022-01-05 10:23:10|3834.46|3825.76|3834.25|3825.55|3834.79|3826.09|3833.73|3825.03|15
1641378200000|2022-01-05 10:23:20|3834.24|3825.54|3834.06|3825.36|3834.46|3825.76|3832.93|3824.23|21
1641378210000|2022-01-05 10:23:30|3833.79|3825.09|3833.36|3824.66|3834.05|3825.35|3833.23|3824.53|25
1641378220000|2022-01-05 10:23:40|3833.69|3824.99|3834.37|3825.67|3834.37|3825.67|3833.69|3824.99|6
1641378230000|2022-01-05 10:23:50|3834.33|3825.63|3834.3|3825.6|3834.54|3825.84|3834.3|3825.6|10
1641378240000|2022-01-05 10:24:00|3834.56|3825.86|3834.62|3825.92|3835|3826.3|3834.36|3825.66|15
1641378250000|2022-01-05 10:24:10|3834.61|3825.91|3835.14|3826.44|3835.14|3826.44|3834.61|3825.91|29
1641378260000|2022-01-05 10:24:20|3835.09|3826.39|3834.98|3826.28|3835.09|3826.39|3834.98|3826.28|6
1641378270000|2022-01-05 10:24:30|3835.09|3826.39|3835.06|3826.36|3835.19|3826.49|3834.74|3826.04|17
1641378280000|2022-01-05 10:24:40|3835.25|3826.55|3835.25|3826.55|3835.55|3826.85|3834.82|3826.12|15
1641378290000|2022-01-05 10:24:50|3835.55|3826.85|3835.45|3826.75|3835.55|3826.85|3835.29|3826.59|8
1641378300000|2022-01-05 10:25:00|3835.57|3826.87|3837.21|3828.51|3837.42|3828.72|3835.55|3826.85|26
1641378310000|2022-01-05 10:25:10|3837.06|3828.36|3837.18|3828.48|3837.57|3828.87|3836.8|3828.1|26
1641378320000|2022-01-05 10:25:20|3837.09|3828.39|3838.01|3829.31|3838.21|3829.51|3836.98|3828.28|21
1641378330000|2022-01-05 10:25:30|3838.02|3829.32|3837.73|3829.03|3838.12|3829.42|3837.66|3828.96|21
1641378340000|2022-01-05 10:25:40|3837.8|3829.1|3837.66|3828.96|3838.04|3829.34|3837.56|3828.86|23
1641378350000|2022-01-05 10:25:50|3837.62|3828.92|3836.27|3827.57|3837.8|3829.1|3836.01|3827.31|31
1641378360000|2022-01-05 10:26:00|3836.39|3827.69|3837.03|3828.33|3837.21|3828.51|3836.07|3827.37|24
1641378370000|2022-01-05 10:26:10|3836.99|3828.29|3837.17|3828.47|3837.32|3828.62|3836.95|3828.25|13
1641378380000|2022-01-05 10:26:20|3837.3|3828.6|3837.17|3828.47|3837.41|3828.71|3837.17|3828.47|6
1641378390000|2022-01-05 10:26:30|3837.61|3828.91|3837.51|3828.81|3837.63|3828.93|3837.46|3828.76|8
1641378400000|2022-01-05 10:26:40|3837.5|3828.8|3836.56|3827.86|3837.5|3828.8|3836.19|3827.49|34
1641378410000|2022-01-05 10:26:50|3836.57|3827.87|3836.3|3827.6|3836.6|3827.9|3836.3|3827.6|21
1641378420000|2022-01-05 10:27:00|3836.29|3827.59|3837.24|3828.54|3837.3|3828.6|3836.18|3827.48|22
1641378430000|2022-01-05 10:27:10|3837.17|3828.47|3836.67|3827.97|3837.39|3828.69|3836.57|3827.87|27
1641378440000|2022-01-05 10:27:20|3836.57|3827.87|3835.94|3827.24|3836.67|3827.97|3835.77|3827.07|20
1641378450000|2022-01-05 10:27:30|3835.96|3827.26|3834.88|3826.18|3835.97|3827.27|3834.88|3826.18|15
1641378460000|2022-01-05 10:27:40|3834.84|3826.14|3833.93|3825.23|3834.84|3826.14|3833.44|3824.74|25
1641378470000|2022-01-05 10:27:50|3833.81|3825.11|3834.51|3825.81|3834.55|3825.85|3833.79|3825.09|25
1641378480000|2022-01-05 10:28:00|3834.47|3825.77|3834.75|3826.05|3834.99|3826.29|3834.47|3825.77|23
1641378490000|2022-01-05 10:28:10|3834.73|3826.03|3834.77|3826.07|3834.8|3826.1|3834.56|3825.86|22
1641378500000|2022-01-05 10:28:20|3834.7|3826|3834.79|3826.09|3835.3|3826.6|3834.7|3826|11
1641378510000|2022-01-05 10:28:30|3834.72|3826.02|3834.86|3826.16|3835.35|3826.65|3834.62|3825.92|13
1641378520000|2022-01-05 10:28:40|3835.3|3826.6|3835.03|3826.33|3835.35|3826.65|3834.46|3825.76|12
1641378530000|2022-01-05 10:28:50|3834.86|3826.16|3835.21|3826.51|3835.35|3826.65|3834.46|3825.76|23
1641378540000|2022-01-05 10:29:00|3834.71|3826.01|3834.46|3825.76|3835.24|3826.54|3834.46|3825.76|12
1641378550000|2022-01-05 10:29:10|3834.72|3826.02|3836.7|3828|3836.7|3828|3834.46|3825.76|28
1641378560000|2022-01-05 10:29:20|3836.71|3828.01|3836.6|3827.9|3836.83|3828.13|3836.58|3827.88|25
1641378570000|2022-01-05 10:29:30|3836.62|3827.92|3836.75|3828.05|3836.75|3828.05|3836.34|3827.64|10
1641378580000|2022-01-05 10:29:40|3836.76|3828.06|3836.28|3827.58|3836.76|3828.06|3836.21|3827.51|9
1641378590000|2022-01-05 10:29:50|3836.29|3827.59|3836.35|3827.65|3836.35|3827.65|3836.22|3827.52|8
1641378600000|2022-01-05 10:30:00|3836.59|3827.89|3836.92|3828.22|3836.92|3828.22|3836.51|3827.81|20
1641378610000|2022-01-05 10:30:10|3836.63|3827.93|3836.4|3827.7|3837.12|3828.42|3836.4|3827.7|8
1641378620000|2022-01-05 10:30:20|3836.58|3827.88|3836.69|3827.99|3836.69|3827.99|3836.58|3827.88|5
1641378630000|2022-01-05 10:30:30|3836.71|3828.01|3837.3|3828.6|3837.36|3828.66|3836.59|3827.89|8
1641378640000|2022-01-05 10:30:40|3837.47|3828.77|3837.49|3828.79|3838.04|3829.34|3837.07|3828.37|23
1641378650000|2022-01-05 10:30:50|3837.58|3828.88|3837.03|3828.33|3837.89|3829.19|3836.98|3828.28|31
1641378660000|2022-01-05 10:31:00|3837.3|3828.6|3837.28|3828.58|3837.7|3829|3837|3828.3|28
1641378670000|2022-01-05 10:31:10|3837.36|3828.66|3839.2|3830.5|3839.28|3830.58|3836.77|3828.07|27
1641378680000|2022-01-05 10:31:20|3839.22|3830.52|3839.26|3830.56|3839.31|3830.61|3839.12|3830.42|32
1641378690000|2022-01-05 10:31:30|3839.25|3830.55|3839.13|3830.43|3839.26|3830.56|3839.06|3830.36|21
1641378700000|2022-01-05 10:31:40|3839.19|3830.49|3839.23|3830.53|3839.65|3830.95|3839.12|3830.42|27
1641378710000|2022-01-05 10:31:50|3839.66|3830.96|3839.01|3830.31|3839.68|3830.98|3838.96|3830.26|25
1641378720000|2022-01-05 10:32:00|3839.03|3830.33|3838.92|3830.22|3839.07|3830.37|3838.92|3830.22|18
1641378730000|2022-01-05 10:32:10|3838.93|3830.23|3837.65|3828.95|3838.93|3830.23|3837.58|3828.88|23
1641378740000|2022-01-05 10:32:20|3837.63|3828.93|3835.82|3827.12|3837.63|3828.93|3835.81|3827.11|33
1641378750000|2022-01-05 10:32:30|3835.85|3827.15|3836.04|3827.34|3836.04|3827.34|3835.85|3827.15|27
1641378760000|2022-01-05 10:32:40|3836.03|3827.33|3835.87|3827.17|3836.03|3827.33|3835.87|3827.17|22
1641378770000|2022-01-05 10:32:50|3835.94|3827.24|3835.93|3827.23|3836.05|3827.35|3835.83|3827.13|22
1641378780000|2022-01-05 10:33:00|3835.96|3827.26|3836.09|3827.39|3836.74|3828.04|3835.93|3827.23|32
1641378790000|2022-01-05 10:33:10|3836.04|3827.34|3836.08|3827.38|3836.12|3827.42|3835.8|3827.1|28
1641378800000|2022-01-05 10:33:20|3835.75|3827.05|3833.42|3824.72|3835.75|3827.05|3833.28|3824.58|36
1641378810000|2022-01-05 10:33:30|3833.02|3824.32|3832.85|3824.15|3833.29|3824.59|3832.49|3823.79|28
1641378820000|2022-01-05 10:33:40|3832.56|3823.86|3833.16|3824.46|3833.38|3824.68|3832.55|3823.85|25
1641378830000|2022-01-05 10:33:50|3833.2|3824.5|3833.33|3824.63|3833.33|3824.63|3833.05|3824.35|17
1641378840000|2022-01-05 10:34:00|3833.3|3824.6|3833.03|3824.33|3833.3|3824.6|3832.87|3824.17|24
1641378850000|2022-01-05 10:34:10|3833.02|3824.32|3832.07|3823.37|3833.02|3824.32|3831.82|3823.12|9
1641378860000|2022-01-05 10:34:20|3832.13|3823.43|3831.56|3822.86|3832.41|3823.71|3831.46|3822.76|26
1641378870000|2022-01-05 10:34:30|3831.47|3822.77|3831.33|3822.63|3831.58|3822.88|3830.94|3822.24|20
1641378880000|2022-01-05 10:34:40|3831.21|3822.51|3832.39|3823.69|3832.4|3823.7|3831.2|3822.5|30
1641378890000|2022-01-05 10:34:50|3832.53|3823.83|3832.95|3824.25|3834.14|3825.44|3832.53|3823.83|36
1641378900000|2022-01-05 10:35:00|3832.81|3824.11|3833.15|3824.45|3833.25|3824.55|3832.69|3823.99|26
1641378910000|2022-01-05 10:35:10|3833.17|3824.47|3831.83|3823.13|3833.17|3824.47|3831.75|3823.05|36
1641378920000|2022-01-05 10:35:20|3831.73|3823.03|3831.47|3822.77|3831.94|3823.24|3831.41|3822.71|27
1641378930000|2022-01-05 10:35:30|3831.5|3822.8|3830.92|3822.22|3831.5|3822.8|3830.56|3821.86|34
1641378940000|2022-01-05 10:35:40|3831.06|3822.36|3831.47|3822.77|3831.53|3822.83|3831.06|3822.36|30
1641378950000|2022-01-05 10:35:50|3831.67|3822.97|3830.62|3821.92|3831.87|3823.17|3830.37|3821.67|37
1641378960000|2022-01-05 10:36:00|3830.64|3821.94|3831.23|3822.53|3831.32|3822.62|3830.32|3821.62|35
1641378970000|2022-01-05 10:36:10|3831.39|3822.69|3830.98|3822.28|3831.44|3822.74|3830.8|3822.1|37
1641378980000|2022-01-05 10:36:20|3830.99|3822.29|3830.81|3822.11|3831.05|3822.35|3830.38|3821.68|24
1641378990000|2022-01-05 10:36:30|3830.82|3822.12|3830.88|3822.18|3830.93|3822.23|3830.4|3821.7|36
1641379000000|2022-01-05 10:36:40|3830.86|3822.16|3830.89|3822.19|3831.16|3822.46|3830.49|3821.79|33
1641379010000|2022-01-05 10:36:50|3830.8|3822.1|3831.07|3822.37|3831.21|3822.51|3830.52|3821.82|31
1641379020000|2022-01-05 10:37:00|3831.01|3822.31|3831.02|3822.32|3831.22|3822.52|3830.87|3822.17|17
1641379030000|2022-01-05 10:37:10|3830.97|3822.27|3831.31|3822.61|3831.31|3822.61|3830.74|3822.04|28
1641379040000|2022-01-05 10:37:20|3831.08|3822.38|3831.27|3822.57|3831.33|3822.63|3830.98|3822.28|26
1641379050000|2022-01-05 10:37:30|3831.3|3822.6|3831.27|3822.57|3831.34|3822.64|3830.89|3822.19|23
1641379060000|2022-01-05 10:37:40|3831.32|3822.62|3831.14|3822.44|3831.32|3822.62|3831.02|3822.32|29
1641379070000|2022-01-05 10:37:50|3831.25|3822.55|3830.86|3822.16|3831.32|3822.62|3830.86|3822.16|13
1641379080000|2022-01-05 10:38:00|3831|3822.3|3830.81|3822.11|3831.06|3822.36|3830.41|3821.71|25
1641379090000|2022-01-05 10:38:10|3830.76|3822.06|3830.86|3822.16|3831.08|3822.38|3830.71|3822.01|25
1641379100000|2022-01-05 10:38:20|3830.74|3822.04|3830.98|3822.28|3831.06|3822.36|3830.74|3822.04|15
1641379110000|2022-01-05 10:38:30|3830.94|3822.24|3829.83|3821.13|3830.94|3822.24|3829.83|3821.13|23
1641379120000|2022-01-05 10:38:40|3829.81|3821.11|3828.73|3820.03|3829.81|3821.11|3827.81|3819.11|36
1641379130000|2022-01-05 10:38:50|3828.71|3820.01|3828.75|3820.05|3828.93|3820.23|3828.62|3819.92|29
1641379140000|2022-01-05 10:39:00|3828.77|3820.07|3828.2|3819.5|3828.77|3820.07|3827.94|3819.24|31
1641379150000|2022-01-05 10:39:10|3828.26|3819.56|3828.64|3819.94|3829.12|3820.42|3828.12|3819.42|25
1641379160000|2022-01-05 10:39:20|3828.57|3819.87|3828.76|3820.06|3828.76|3820.06|3828.26|3819.56|33
1641379170000|2022-01-05 10:39:30|3828.72|3820.02|3829.38|3820.68|3829.59|3820.89|3828.72|3820.02|29
1641379180000|2022-01-05 10:39:40|3829.48|3820.78|3828.7|3820|3829.48|3820.78|3828.65|3819.95|21
1641379190000|2022-01-05 10:39:50|3828.68|3819.98|3828.99|3820.29|3829.04|3820.34|3828.65|3819.95|29
1641379200000|2022-01-05 10:40:00|3829|3820.3|3830.49|3821.79|3830.49|3821.79|3828.92|3820.22|34
1641379210000|2022-01-05 10:40:10|3830.41|3821.71|3829.92|3821.22|3830.45|3821.75|3829.88|3821.18|34
1641379220000|2022-01-05 10:40:20|3829.91|3821.21|3830.02|3821.32|3830.17|3821.47|3829.81|3821.11|31
1641379230000|2022-01-05 10:40:30|3830.05|3821.35|3830.04|3821.34|3830.36|3821.66|3829.68|3820.98|29
1641379240000|2022-01-05 10:40:40|3829.97|3821.27|3830.11|3821.41|3830.11|3821.41|3829.96|3821.26|21
1641379250000|2022-01-05 10:40:50|3830.1|3821.4|3830.52|3821.82|3830.6|3821.9|3830.02|3821.32|30
1641379260000|2022-01-05 10:41:00|3830.51|3821.81|3830.73|3822.03|3830.83|3822.13|3830.5|3821.8|15
1641379270000|2022-01-05 10:41:10|3830.68|3821.98|3831.52|3822.82|3831.52|3822.82|3830.53|3821.83|29
1641379280000|2022-01-05 10:41:20|3831.48|3822.78|3831.95|3823.25|3832.13|3823.43|3831.48|3822.78|31
1641379290000|2022-01-05 10:41:30|3831.96|3823.26|3831.08|3822.38|3831.96|3823.26|3831.05|3822.35|25
1641379300000|2022-01-05 10:41:40|3831.12|3822.42|3831.21|3822.51|3831.94|3823.24|3831.08|3822.38|27
1641379310000|2022-01-05 10:41:50|3831.17|3822.47|3831.15|3822.45|3831.18|3822.48|3831.13|3822.43|10
1641379320000|2022-01-05 10:42:00|3830.98|3822.28|3831.56|3822.86|3831.59|3822.89|3830.98|3822.28|24
1641379330000|2022-01-05 10:42:10|3831.55|3822.85|3832.05|3823.35|3832.05|3823.35|3831.41|3822.71|28
1641379340000|2022-01-05 10:42:20|3832.1|3823.4|3831.92|3823.22|3832.3|3823.6|3831.84|3823.14|25
1641379350000|2022-01-05 10:42:30|3831.93|3823.23|3831.42|3822.72|3831.93|3823.23|3831.26|3822.56|22
1641379360000|2022-01-05 10:42:40|3831.38|3822.68|3831.25|3822.55|3832.04|3823.34|3830.36|3821.66|25
1641379370000|2022-01-05 10:42:50|3831.1|3822.4|3830.84|3822.14|3831.29|3822.59|3830.78|3822.08|22
1641379380000|2022-01-05 10:43:00|3830.69|3821.99|3830.64|3821.94|3830.91|3822.21|3830.62|3821.92|10
1641379390000|2022-01-05 10:43:10|3830.74|3822.04|3829.85|3821.15|3830.95|3822.25|3829.81|3821.11|21
1641379400000|2022-01-05 10:43:20|3829.83|3821.13|3830.05|3821.35|3830.05|3821.35|3829.59|3820.89|11
1641379410000|2022-01-05 10:43:30|3830.04|3821.34|3828.68|3819.98|3830.04|3821.34|3828.46|3819.76|32
1641379420000|2022-01-05 10:43:40|3828.65|3819.95|3828.59|3819.89|3828.65|3819.95|3828.36|3819.66|27
1641379430000|2022-01-05 10:43:50|3828.55|3819.85|3828.61|3819.91|3828.62|3819.92|3827.77|3819.07|19
1641379440000|2022-01-05 10:44:00|3828.62|3819.92|3828.57|3819.87|3828.7|3820|3828.55|3819.85|14
1641379450000|2022-01-05 10:44:10|3828.56|3819.86|3827.69|3818.99|3828.86|3820.16|3827.24|3818.54|25
1641379460000|2022-01-05 10:44:20|3827.67|3818.97|3826.02|3817.32|3828.26|3819.56|3825.97|3817.27|31
1641379470000|2022-01-05 10:44:30|3826.03|3817.33|3826.54|3817.84|3826.88|3818.18|3826.03|3817.33|28
1641379480000|2022-01-05 10:44:40|3826.37|3817.67|3826.6|3817.9|3826.85|3818.15|3826.27|3817.57|16
1641379490000|2022-01-05 10:44:50|3826.66|3817.96|3826.62|3817.92|3826.76|3818.06|3826.45|3817.75|26
1641379500000|2022-01-05 10:45:00|3826.57|3817.87|3826.91|3818.21|3826.91|3818.21|3826.53|3817.83|24
1641379510000|2022-01-05 10:45:10|3826.93|3818.23|3827.77|3819.07|3828.21|3819.51|3826.82|3818.12|20
1641379520000|2022-01-05 10:45:20|3827.79|3819.09|3828.48|3819.78|3828.48|3819.78|3827.79|3819.09|24
1641379530000|2022-01-05 10:45:30|3828.63|3819.93|3829.59|3820.89|3829.59|3820.89|3828.63|3819.93|31
1641379540000|2022-01-05 10:45:40|3829.58|3820.88|3829.21|3820.51|3829.58|3820.88|3829.19|3820.49|18
1641379550000|2022-01-05 10:45:50|3829.2|3820.5|3828.89|3820.19|3829.2|3820.5|3828.42|3819.72|29
1641379560000|2022-01-05 10:46:00|3828.92|3820.22|3829.27|3820.57|3829.49|3820.79|3828.92|3820.22|32
1641379570000|2022-01-05 10:46:10|3829.39|3820.69|3830.48|3821.78|3830.85|3822.15|3829.18|3820.48|34
1641379580000|2022-01-05 10:46:20|3830.71|3822.01|3830.81|3822.11|3831.17|3822.47|3830.49|3821.79|28
1641379590000|2022-01-05 10:46:30|3830.96|3822.26|3829.85|3821.15|3830.98|3822.28|3829.39|3820.69|33
1641379600000|2022-01-05 10:46:40|3829.86|3821.16|3828.68|3819.98|3829.86|3821.16|3827.89|3819.19|31
1641379610000|2022-01-05 10:46:50|3828.74|3820.04|3828.53|3819.83|3828.78|3820.08|3828.51|3819.81|34
1641379620000|2022-01-05 10:47:00|3828.67|3819.97|3827.7|3819|3828.67|3819.97|3827.58|3818.88|34
1641379630000|2022-01-05 10:47:10|3827.65|3818.95|3828.21|3819.51|3828.23|3819.53|3827.57|3818.87|19
1641379640000|2022-01-05 10:47:20|3828.17|3819.47|3828.49|3819.79|3828.63|3819.93|3828.14|3819.44|26
1641379650000|2022-01-05 10:47:30|3828.58|3819.88|3828.92|3820.22|3829|3820.3|3828.42|3819.72|13
1641379660000|2022-01-05 10:47:40|3828.95|3820.25|3829.07|3820.37|3829.13|3820.43|3828.95|3820.25|15
1641379670000|2022-01-05 10:47:50|3829.04|3820.34|3828.96|3820.26|3829.05|3820.35|3828.88|3820.18|20
1641379680000|2022-01-05 10:48:00|3828.94|3820.24|3828.91|3820.21|3829.1|3820.4|3828.75|3820.05|31
1641379690000|2022-01-05 10:48:10|3828.97|3820.27|3828.58|3819.88|3828.97|3820.27|3828.57|3819.87|21
1641379700000|2022-01-05 10:48:20|3828.77|3820.07|3828.54|3819.84|3828.79|3820.09|3828.43|3819.73|25
1641379710000|2022-01-05 10:48:30|3828.52|3819.82|3828.53|3819.83|3828.8|3820.1|3828.1|3819.4|24
1641379720000|2022-01-05 10:48:40|3828.57|3819.87|3828.52|3819.82|3828.71|3820.01|3828.38|3819.68|30
1641379730000|2022-01-05 10:48:50|3828.53|3819.83|3829.01|3820.31|3829.05|3820.35|3828.53|3819.83|31
1641379740000|2022-01-05 10:49:00|3829.04|3820.34|3828.93|3820.23|3829.32|3820.62|3828.89|3820.19|33
1641379750000|2022-01-05 10:49:10|3828.91|3820.21|3828.87|3820.17|3829.1|3820.4|3828.85|3820.15|24
1641379760000|2022-01-05 10:49:20|3828.85|3820.15|3827.77|3819.07|3828.9|3820.2|3827.77|3819.07|27
1641379770000|2022-01-05 10:49:30|3827.79|3819.09|3827.45|3818.75|3828.36|3819.66|3827.4|3818.7|30
1641379780000|2022-01-05 10:49:40|3827.4|3818.7|3827.51|3818.81|3827.6|3818.9|3827.4|3818.7|19
1641379790000|2022-01-05 10:49:50|3827.49|3818.79|3827.57|3818.87|3828.04|3819.34|3827.34|3818.64|20
1641379800000|2022-01-05 10:50:00|3827.63|3818.93|3827.43|3818.73|3827.63|3818.93|3827.32|3818.62|19
1641379810000|2022-01-05 10:50:10|3827.37|3818.67|3828.12|3819.42|3828.17|3819.47|3827.28|3818.58|34
1641379820000|2022-01-05 10:50:20|3828.54|3819.84|3827.71|3819.01|3828.54|3819.84|3827.71|3819.01|20
1641379830000|2022-01-05 10:50:30|3827.93|3819.23|3827.66|3818.96|3827.95|3819.25|3827.66|3818.96|27
1641379840000|2022-01-05 10:50:40|3827.65|3818.95|3827.83|3819.13|3827.83|3819.13|3827.5|3818.8|20
1641379850000|2022-01-05 10:50:50|3827.86|3819.16|3827.88|3819.18|3828.2|3819.5|3827.85|3819.15|31
1641379860000|2022-01-05 10:51:00|3827.92|3819.22|3829.97|3821.27|3829.97|3821.27|3827.82|3819.12|29
1641379870000|2022-01-05 10:51:10|3829.9|3821.2|3830.1|3821.4|3830.41|3821.71|3829.9|3821.2|33
1641379880000|2022-01-05 10:51:20|3830.26|3821.56|3830.68|3821.98|3830.71|3822.01|3830.26|3821.56|27
1641379890000|2022-01-05 10:51:30|3830.63|3821.93|3830.35|3821.65|3830.66|3821.96|3830.12|3821.42|32
1641379900000|2022-01-05 10:51:40|3830.34|3821.64|3829.76|3821.06|3830.5|3821.8|3829.52|3820.82|31
1641379910000|2022-01-05 10:51:50|3829.79|3821.09|3829.6|3820.9|3829.83|3821.13|3829.31|3820.61|34
1641379920000|2022-01-05 10:52:00|3830.14|3821.44|3829.87|3821.17|3830.38|3821.68|3829.42|3820.72|33
1641379930000|2022-01-05 10:52:10|3829.88|3821.18|3830.38|3821.68|3830.52|3821.82|3829.88|3821.18|28
1641379940000|2022-01-05 10:52:20|3830.39|3821.69|3830.47|3821.77|3830.54|3821.84|3830.03|3821.33|28
1641379950000|2022-01-05 10:52:30|3830.33|3821.63|3830.41|3821.71|3830.43|3821.73|3829.88|3821.18|34
1641379960000|2022-01-05 10:52:40|3830.4|3821.7|3829.83|3821.13|3830.4|3821.7|3828.84|3820.14|40
1641379970000|2022-01-05 10:52:50|3828.95|3820.25|3829.02|3820.32|3829.55|3820.85|3828.52|3819.82|30
1641379980000|2022-01-05 10:53:00|3829.06|3820.36|3828.95|3820.25|3829.39|3820.69|3828.72|3820.02|29
1641379990000|2022-01-05 10:53:10|3828.99|3820.29|3829.53|3820.83|3829.53|3820.83|3828.92|3820.22|26
1641380000000|2022-01-05 10:53:20|3829.51|3820.81|3829.28|3820.58|3829.67|3820.97|3829.28|3820.58|26
1641380010000|2022-01-05 10:53:30|3829.33|3820.63|3828.23|3819.53|3829.33|3820.63|3828.13|3819.43|18
1641380020000|2022-01-05 10:53:40|3828.22|3819.52|3828.36|3819.66|3828.4|3819.7|3827.57|3818.87|19
1641380030000|2022-01-05 10:53:50|3828.32|3819.62|3828.9|3820.2|3829.03|3820.33|3828.28|3819.58|31
1641380040000|2022-01-05 10:54:00|3828.91|3820.21|3829.6|3820.9|3829.71|3821.01|3828.88|3820.18|33
1641380050000|2022-01-05 10:54:10|3829.65|3820.95|3829.84|3821.14|3829.84|3821.14|3829.16|3820.46|20
1641380060000|2022-01-05 10:54:20|3829.93|3821.23|3828.3|3819.6|3829.93|3821.23|3828.3|3819.6|24
1641380070000|2022-01-05 10:54:30|3828.36|3819.66|3828.26|3819.56|3828.36|3819.66|3828.05|3819.35|24
1641380080000|2022-01-05 10:54:40|3828.24|3819.54|3828.22|3819.52|3828.24|3819.54|3828|3819.3|7
1641380090000|2022-01-05 10:54:50|3828.25|3819.55|3828.25|3819.55|3828.25|3819.55|3828.11|3819.41|20
1641380100000|2022-01-05 10:55:00|3828.29|3819.59|3828.59|3819.89|3829.02|3820.32|3828.24|3819.54|36
1641380110000|2022-01-05 10:55:10|3828.75|3820.05|3827.3|3818.6|3828.87|3820.17|3827.3|3818.6|26
1641380120000|2022-01-05 10:55:20|3827.16|3818.46|3827.42|3818.72|3827.66|3818.96|3827.16|3818.46|29
1641380130000|2022-01-05 10:55:30|3827.41|3818.71|3828.04|3819.34|3828.04|3819.34|3827.29|3818.59|23
1641380140000|2022-01-05 10:55:40|3828.05|3819.35|3827.67|3818.97|3828.05|3819.35|3827.51|3818.81|25
1641380150000|2022-01-05 10:55:50|3827.73|3819.03|3828.2|3819.5|3828.41|3819.71|3827.63|3818.93|29
1641380160000|2022-01-05 10:56:00|3828.19|3819.49|3827.87|3819.17|3828.29|3819.59|3827.6|3818.9|29
1641380170000|2022-01-05 10:56:10|3827.89|3819.19|3827.83|3819.13|3828.27|3819.57|3827.83|3819.13|31
1641380180000|2022-01-05 10:56:20|3827.8|3819.1|3828.04|3819.34|3828.31|3819.61|3827.8|3819.1|28
1641380190000|2022-01-05 10:56:30|3828.06|3819.36|3828.27|3819.57|3828.27|3819.57|3828.04|3819.34|7
1641380200000|2022-01-05 10:56:40|3828.22|3819.52|3828.39|3819.69|3828.45|3819.75|3828.21|3819.51|18
1641380210000|2022-01-05 10:56:50|3828.37|3819.67|3828.38|3819.68|3828.38|3819.68|3828.37|3819.67|2
1641380220000|2022-01-05 10:57:00|3828.43|3819.73|3829.23|3820.53|3829.34|3820.64|3828.43|3819.73|21
1641380230000|2022-01-05 10:57:10|3829.24|3820.54|3829.44|3820.74|3829.93|3821.23|3828.99|3820.29|21
1641380240000|2022-01-05 10:57:20|3830.7|3822|3831.82|3823.12|3831.82|3823.12|3830.58|3821.88|26
1641380250000|2022-01-05 10:57:30|3831.81|3823.11|3831.05|3822.35|3831.81|3823.11|3831.05|3822.35|25
1641380260000|2022-01-05 10:57:40|3830.99|3822.29|3830.57|3821.87|3830.99|3822.29|3830.47|3821.77|26
1641380270000|2022-01-05 10:57:50|3830.56|3821.86|3830.49|3821.79|3830.56|3821.86|3829.43|3820.73|34
1641380280000|2022-01-05 10:58:00|3830.42|3821.72|3831.39|3822.69|3831.39|3822.69|3830.42|3821.72|24
1641380290000|2022-01-05 10:58:10|3831.36|3822.66|3831.64|3822.94|3831.74|3823.04|3831.18|3822.48|15
1641380300000|2022-01-05 10:58:20|3831.77|3823.07|3831.59|3822.89|3831.77|3823.07|3831.42|3822.72|13
1641380310000|2022-01-05 10:58:30|3831.42|3822.72|3830.87|3822.17|3831.47|3822.77|3830.77|3822.07|36
1641380320000|2022-01-05 10:58:40|3830.9|3822.2|3831.13|3822.43|3831.3|3822.6|3830.16|3821.46|33
1641380330000|2022-01-05 10:58:50|3831.15|3822.45|3831.79|3823.09|3831.92|3823.22|3831.15|3822.45|30
1641380340000|2022-01-05 10:59:00|3831.71|3823.01|3831.87|3823.17|3832.11|3823.41|3831.71|3823.01|28
1641380350000|2022-01-05 10:59:10|3832.01|3823.31|3831.56|3822.86|3832.01|3823.31|3831.55|3822.85|27
1641380360000|2022-01-05 10:59:20|3831.46|3822.76|3831.66|3822.96|3831.83|3823.13|3831.35|3822.65|27
1641380370000|2022-01-05 10:59:30|3831.67|3822.97|3831.75|3823.05|3831.75|3823.05|3831.32|3822.62|17
1641380380000|2022-01-05 10:59:40|3831.76|3823.06|3831.65|3822.95|3831.77|3823.07|3831.59|3822.89|20
1641380390000|2022-01-05 10:59:50|3831.59|3822.89|3830.91|3822.21|3831.59|3822.89|3830.85|3822.15|22
1641380400000|2022-01-05 11:00:00|3831.15|3822.45|3832.01|3823.31|3832.39|3823.69|3831.15|3822.45|39
1641380410000|2022-01-05 11:00:10|3832.04|3823.34|3831.06|3822.36|3832.16|3823.46|3830.56|3821.86|34
1641380420000|2022-01-05 11:00:20|3831.01|3822.31|3830.08|3821.38|3831.01|3822.31|3829.37|3820.67|35
1641380430000|2022-01-05 11:00:30|3830.14|3821.44|3829.63|3820.93|3830.44|3821.74|3828.85|3820.15|30
1641380440000|2022-01-05 11:00:40|3829.74|3821.04|3829.7|3821|3830.39|3821.69|3829.68|3820.98|32
1641380450000|2022-01-05 11:00:50|3829.67|3820.97|3829.36|3820.66|3829.67|3820.97|3829.35|3820.65|34
1641380460000|2022-01-05 11:01:00|3829.29|3820.59|3828.85|3820.15|3829.61|3820.91|3828.59|3819.89|30
1641380470000|2022-01-05 11:01:10|3828.89|3820.19|3828.4|3819.7|3829.06|3820.36|3828.33|3819.63|30
1641380480000|2022-01-05 11:01:20|3828.3|3819.6|3828.4|3819.7|3828.49|3819.79|3828.04|3819.34|21
1641380490000|2022-01-05 11:01:30|3828.25|3819.55|3827.8|3819.1|3828.25|3819.55|3827.8|3819.1|27
1641380500000|2022-01-05 11:01:40|3827.9|3819.2|3826.81|3818.11|3827.9|3819.2|3826.78|3818.08|26
1641380510000|2022-01-05 11:01:50|3826.95|3818.25|3826.36|3817.66|3827.15|3818.45|3826.07|3817.37|30
1641380520000|2022-01-05 11:02:00|3826.27|3817.57|3826.11|3817.41|3826.34|3817.64|3825.19|3816.49|35
1641380530000|2022-01-05 11:02:10|3826.1|3817.4|3825.43|3816.73|3826.1|3817.4|3825.32|3816.62|29
1641380540000|2022-01-05 11:02:20|3825.25|3816.55|3825.82|3817.12|3825.92|3817.22|3825.22|3816.52|20
1641380550000|2022-01-05 11:02:30|3825.73|3817.03|3825.66|3816.96|3825.91|3817.21|3825.64|3816.94|21
1641380560000|2022-01-05 11:02:40|3825.67|3816.97|3825.8|3817.1|3825.8|3817.1|3825.55|3816.85|13
1641380570000|2022-01-05 11:02:50|3825.85|3817.15|3825.14|3816.44|3825.85|3817.15|3825.05|3816.35|25
1641380580000|2022-01-05 11:03:00|3825.27|3816.57|3825.08|3816.38|3825.27|3816.57|3824.68|3815.98|22
1641380590000|2022-01-05 11:03:10|3825.11|3816.41|3825.43|3816.73|3825.65|3816.95|3825.1|3816.4|23
1641380600000|2022-01-05 11:03:20|3825.39|3816.69|3824.21|3815.51|3825.5|3816.8|3824.21|3815.51|25
1641380610000|2022-01-05 11:03:30|3823.81|3815.11|3823.56|3814.86|3823.81|3815.11|3823.44|3814.74|23
1641380620000|2022-01-05 11:03:40|3823.53|3814.83|3823.68|3814.98|3823.68|3814.98|3823.52|3814.82|13
1641380630000|2022-01-05 11:03:50|3823.75|3815.05|3823.5|3814.8|3823.75|3815.05|3823.47|3814.77|16
1641380640000|2022-01-05 11:04:00|3823.53|3814.83|3823.81|3815.11|3824.1|3815.4|3823.44|3814.74|32
1641380650000|2022-01-05 11:04:10|3823.97|3815.27|3823.96|3815.26|3824.09|3815.39|3823.42|3814.72|16
1641380660000|2022-01-05 11:04:20|3823.78|3815.08|3823.67|3814.97|3824.03|3815.33|3823.54|3814.84|28
1641380670000|2022-01-05 11:04:30|3823.66|3814.96|3823.64|3814.94|3823.66|3814.96|3823.52|3814.82|11
1641380680000|2022-01-05 11:04:40|3823.59|3814.89|3823.66|3814.96|3823.71|3815.01|3823.45|3814.75|13
1641380690000|2022-01-05 11:04:50|3823.62|3814.92|3823.43|3814.73|3823.62|3814.92|3823.24|3814.54|19
1641380700000|2022-01-05 11:05:00|3823.5|3814.8|3823.38|3814.68|3823.5|3814.8|3823.35|3814.65|16
1641380710000|2022-01-05 11:05:10|3823.49|3814.79|3822.55|3813.85|3823.52|3814.82|3821.87|3813.17|34
1641380720000|2022-01-05 11:05:20|3822.57|3813.87|3822.9|3814.2|3823.04|3814.34|3822.48|3813.78|28
1641380730000|2022-01-05 11:05:30|3822.93|3814.23|3822.77|3814.07|3822.94|3814.24|3822.62|3813.92|28
1641380740000|2022-01-05 11:05:40|3822.81|3814.11|3823.67|3814.97|3823.8|3815.1|3822.75|3814.05|27
1641380750000|2022-01-05 11:05:50|3823.7|3815|3825.59|3816.89|3825.59|3816.89|3823.58|3814.88|35
1641380760000|2022-01-05 11:06:00|3825.54|3816.84|3824.99|3816.29|3825.76|3817.06|3824.96|3816.26|35
1641380770000|2022-01-05 11:06:10|3825.03|3816.33|3825.5|3816.8|3825.62|3816.92|3824.9|3816.2|33
1641380780000|2022-01-05 11:06:20|3825.63|3816.93|3825.46|3816.76|3825.81|3817.11|3825.44|3816.74|29
1641380790000|2022-01-05 11:06:30|3825.37|3816.67|3826.12|3817.42|3826.41|3817.71|3825.34|3816.64|19
1641380800000|2022-01-05 11:06:40|3826.09|3817.39|3825.86|3817.16|3826.09|3817.39|3825.86|3817.16|12
1641380810000|2022-01-05 11:06:50|3825.88|3817.18|3825.66|3816.96|3825.88|3817.18|3825.65|3816.95|13
1641380820000|2022-01-05 11:07:00|3825.6|3816.9|3826.14|3817.44|3826.14|3817.44|3825.59|3816.89|12
1641380830000|2022-01-05 11:07:10|3826.17|3817.47|3826.31|3817.61|3826.36|3817.66|3826.07|3817.37|10
1641380840000|2022-01-05 11:07:20|3826.28|3817.58|3826|3817.3|3826.28|3817.58|3826|3817.3|19
1641380850000|2022-01-05 11:07:30|3825.99|3817.29|3825.92|3817.22|3825.99|3817.29|3825.17|3816.47|36
1641380860000|2022-01-05 11:07:40|3825.87|3817.17|3825.89|3817.19|3825.91|3817.21|3825.72|3817.02|26
1641380870000|2022-01-05 11:07:50|3826.01|3817.31|3826.47|3817.77|3826.47|3817.77|3825.9|3817.2|27
1641380880000|2022-01-05 11:08:00|3826.64|3817.94|3826.68|3817.98|3826.77|3818.07|3826.31|3817.61|26
1641380890000|2022-01-05 11:08:10|3826.71|3818.01|3826.53|3817.83|3826.74|3818.04|3826.39|3817.69|26
1641380900000|2022-01-05 11:08:20|3826.52|3817.82|3826.48|3817.78|3826.52|3817.82|3826.48|3817.78|2
1641380910000|2022-01-05 11:08:30|3826.53|3817.83|3826.53|3817.83|3826.53|3817.83|3826.53|3817.83|1
1641380920000|2022-01-05 11:08:40|3826.48|3817.78|3826.63|3817.93|3826.72|3818.02|3826.46|3817.76|7
1641380930000|2022-01-05 11:08:50|3826.64|3817.94|3826.3|3817.6|3826.64|3817.94|3825.83|3817.13|28
1641380940000|2022-01-05 11:09:00|3826.31|3817.61|3826.29|3817.59|3826.31|3817.61|3826.13|3817.43|16
1641380950000|2022-01-05 11:09:10|3826.31|3817.61|3826.38|3817.68|3826.86|3818.16|3826.31|3817.61|22
1641380960000|2022-01-05 11:09:20|3826.25|3817.55|3826.17|3817.47|3826.45|3817.75|3826.03|3817.33|31
1641380970000|2022-01-05 11:09:30|3826.16|3817.46|3824.02|3815.32|3826.16|3817.46|3823.51|3814.81|32
1641380980000|2022-01-05 11:09:40|3824.05|3815.35|3823.9|3815.2|3824.06|3815.36|3823.44|3814.74|28
1641380990000|2022-01-05 11:09:50|3823.91|3815.21|3822.54|3813.84|3823.91|3815.21|3821.96|3813.26|35
1641381000000|2022-01-05 11:10:00|3822.49|3813.79|3822.08|3813.38|3822.49|3813.79|3821.82|3813.12|38
1641381010000|2022-01-05 11:10:10|3821.84|3813.14|3822.27|3813.57|3822.33|3813.63|3821.81|3813.11|33
1641381020000|2022-01-05 11:10:20|3822.25|3813.55|3822.19|3813.49|3822.26|3813.56|3821.99|3813.29|27
1641381030000|2022-01-05 11:10:30|3822.22|3813.52|3822.2|3813.5|3822.31|3813.61|3821.99|3813.29|29
1641381040000|2022-01-05 11:10:40|3822.16|3813.46|3822.36|3813.66|3822.38|3813.68|3821.96|3813.26|30
1641381050000|2022-01-05 11:10:50|3822.33|3813.63|3822.26|3813.56|3822.33|3813.63|3822.1|3813.4|13
1641381060000|2022-01-05 11:11:00|3822.23|3813.53|3822.29|3813.59|3822.42|3813.72|3822.16|3813.46|30
1641381070000|2022-01-05 11:11:10|3822.2|3813.5|3821.61|3812.91|3822.33|3813.63|3821.48|3812.78|30
1641381080000|2022-01-05 11:11:20|3821.6|3812.9|3819.98|3811.28|3821.68|3812.98|3819.98|3811.28|27
1641381090000|2022-01-05 11:11:30|3819.94|3811.24|3819.79|3811.09|3820.65|3811.95|3819.79|3811.09|39
1641381100000|2022-01-05 11:11:40|3819.83|3811.13|3819.94|3811.24|3820.21|3811.51|3819.82|3811.12|31
1641381110000|2022-01-05 11:11:50|3819.98|3811.28|3819.95|3811.25|3819.99|3811.29|3819.8|3811.1|34
1641381120000|2022-01-05 11:12:00|3819.96|3811.26|3819.89|3811.19|3820.05|3811.35|3819.82|3811.12|10
1641381130000|2022-01-05 11:12:10|3819.94|3811.24|3819.57|3810.87|3820.22|3811.52|3819.55|3810.85|27
1641381140000|2022-01-05 11:12:20|3819.58|3810.88|3819.76|3811.06|3820.01|3811.31|3819.56|3810.86|20
1641381150000|2022-01-05 11:12:30|3820.02|3811.32|3820.43|3811.73|3820.91|3812.21|3820|3811.3|29
1641381160000|2022-01-05 11:12:40|3820.44|3811.74|3820.32|3811.62|3820.56|3811.86|3820.08|3811.38|33
1641381170000|2022-01-05 11:12:50|3820.38|3811.68|3817.22|3808.52|3820.64|3811.94|3817.21|3808.51|35
1641381180000|2022-01-05 11:13:00|3817.23|3808.53|3817.18|3808.48|3817.49|3808.79|3816.88|3808.18|34
1641381190000|2022-01-05 11:13:10|3817.12|3808.42|3817.39|3808.69|3817.51|3808.81|3817.03|3808.33|28
1641381200000|2022-01-05 11:13:20|3817.35|3808.65|3817.28|3808.58|3817.35|3808.65|3816.88|3808.18|26
1641381210000|2022-01-05 11:13:30|3817.2|3808.5|3816.83|3808.13|3817.79|3809.09|3816.82|3808.12|37
1641381220000|2022-01-05 11:13:40|3816.72|3808.02|3816.23|3807.53|3816.78|3808.08|3816.02|3807.32|23
1641381230000|2022-01-05 11:13:50|3816.15|3807.45|3816.05|3807.35|3816.27|3807.57|3816.05|3807.35|28
1641381240000|2022-01-05 11:14:00|3816.01|3807.31|3816.57|3807.87|3816.72|3808.02|3815.98|3807.28|32
1641381250000|2022-01-05 11:14:10|3816.62|3807.92|3817.22|3808.52|3817.22|3808.52|3816.58|3807.88|29
1641381260000|2022-01-05 11:14:20|3817.25|3808.55|3816.67|3807.97|3817.33|3808.63|3816.62|3807.92|26
1641381270000|2022-01-05 11:14:30|3816.68|3807.98|3817.24|3808.54|3817.26|3808.56|3816.59|3807.89|25
1641381280000|2022-01-05 11:14:40|3817.27|3808.57|3816.76|3808.06|3817.27|3808.57|3816.71|3808.01|28
1641381290000|2022-01-05 11:14:50|3816.88|3808.18|3816.85|3808.15|3817.4|3808.7|3816.77|3808.07|32
1641381300000|2022-01-05 11:15:00|3816.82|3808.12|3816.74|3808.04|3816.91|3808.21|3816.58|3807.88|26
1641381310000|2022-01-05 11:15:10|3816.73|3808.03|3817.55|3808.85|3817.79|3809.09|3816.73|3808.03|27
1641381320000|2022-01-05 11:15:20|3817.65|3808.95|3817.55|3808.85|3817.72|3809.02|3817.44|3808.74|25
1641381330000|2022-01-05 11:15:30|3817.62|3808.92|3817.54|3808.84|3817.65|3808.95|3817.47|3808.77|18
1641381340000|2022-01-05 11:15:40|3817.53|3808.83|3817.33|3808.63|3817.6|3808.9|3817.02|3808.32|28
1641381350000|2022-01-05 11:15:50|3817.34|3808.64|3817.79|3809.09|3817.94|3809.24|3817.34|3808.64|32
1641381360000|2022-01-05 11:16:00|3817.77|3809.07|3817.87|3809.17|3817.91|3809.21|3817.66|3808.96|18
1641381370000|2022-01-05 11:16:10|3817.91|3809.21|3817.79|3809.09|3817.91|3809.21|3817.72|3809.02|12
1641381380000|2022-01-05 11:16:20|3817.8|3809.1|3817.77|3809.07|3817.8|3809.1|3817.59|3808.89|10
1641381390000|2022-01-05 11:16:30|3817.72|3809.02|3817.76|3809.06|3817.77|3809.07|3817.64|3808.94|7
1641381400000|2022-01-05 11:16:40|3817.74|3809.04|3818.04|3809.34|3818.04|3809.34|3817.74|3809.04|8
1641381410000|2022-01-05 11:16:50|3818.18|3809.48|3818.01|3809.31|3818.42|3809.72|3818.01|3809.31|23
1641381420000|2022-01-05 11:17:00|3818|3809.3|3817.98|3809.28|3818.03|3809.33|3817.79|3809.09|22
1641381430000|2022-01-05 11:17:10|3818.01|3809.31|3818.01|3809.31|3818.08|3809.38|3817.85|3809.15|18
1641381440000|2022-01-05 11:17:20|3818.03|3809.33|3818.2|3809.5|3818.27|3809.57|3818.03|3809.33|21
1641381450000|2022-01-05 11:17:30|3818.26|3809.56|3818.09|3809.39|3818.26|3809.56|3817.94|3809.24|14
1641381460000|2022-01-05 11:17:40|3818.08|3809.38|3818.48|3809.78|3818.48|3809.78|3818.08|3809.38|10
1641381470000|2022-01-05 11:17:50|3818.51|3809.81|3818.21|3809.51|3818.71|3810.01|3817.94|3809.24|25
1641381480000|2022-01-05 11:18:00|3818.27|3809.57|3818.27|3809.57|3818.35|3809.65|3818.08|3809.38|12
1641381490000|2022-01-05 11:18:10|3818.29|3809.59|3818.36|3809.66|3818.4|3809.7|3818.19|3809.49|24
1641381500000|2022-01-05 11:18:20|3818.31|3809.61|3818.32|3809.62|3818.32|3809.62|3818.21|3809.51|7
1641381510000|2022-01-05 11:18:30|3818.33|3809.63|3818.71|3810.01|3818.71|3810.01|3818.3|3809.6|23
1641381520000|2022-01-05 11:18:40|3818.95|3810.25|3818.37|3809.67|3818.98|3810.28|3818.29|3809.59|19
1641381530000|2022-01-05 11:18:50|3818.41|3809.71|3818.57|3809.87|3818.57|3809.87|3818.41|3809.71|12
1641381540000|2022-01-05 11:19:00|3818.58|3809.88|3818.56|3809.86|3818.61|3809.91|3818.46|3809.76|11
1641381550000|2022-01-05 11:19:10|3818.57|3809.87|3818.7|3810|3818.84|3810.14|3818.57|3809.87|26
1641381560000|2022-01-05 11:19:20|3818.71|3810.01|3818.71|3810.01|3818.74|3810.04|3818.61|3809.91|14
1641381570000|2022-01-05 11:19:30|3818.7|3810|3818.32|3809.62|3818.7|3810|3818.13|3809.43|20
1641381580000|2022-01-05 11:19:40|3818.31|3809.61|3818.9|3810.2|3818.9|3810.2|3818.24|3809.54|20
1641381590000|2022-01-05 11:19:50|3819.03|3810.33|3818.66|3809.96|3819.03|3810.33|3818.4|3809.7|17
1641381600000|2022-01-05 11:20:00|3818.62|3809.92|3818.76|3810.06|3818.77|3810.07|3818.35|3809.65|27
1641381610000|2022-01-05 11:20:10|3818.73|3810.03|3819.03|3810.33|3819.06|3810.36|3818.32|3809.62|31
1641381620000|2022-01-05 11:20:20|3819.04|3810.34|3818.44|3809.74|3819.04|3810.34|3818.44|3809.74|13
1641381630000|2022-01-05 11:20:30|3818.43|3809.73|3818.32|3809.62|3818.43|3809.73|3817.98|3809.28|34
1641381640000|2022-01-05 11:20:40|3818.33|3809.63|3817.98|3809.28|3818.38|3809.68|3817.47|3808.77|28
1641381650000|2022-01-05 11:20:50|3817.92|3809.22|3818.1|3809.4|3818.1|3809.4|3817.57|3808.87|22
1641381660000|2022-01-05 11:21:00|3817.61|3808.91|3817.22|3808.52|3817.61|3808.91|3817.17|3808.47|16
1641381670000|2022-01-05 11:21:10|3817.33|3808.63|3815.73|3807.03|3817.54|3808.84|3815.6|3806.9|35
1641381680000|2022-01-05 11:21:20|3815.81|3807.11|3814.59|3805.89|3815.95|3807.25|3814.54|3805.84|33
1641381690000|2022-01-05 11:21:30|3814.56|3805.86|3814.49|3805.79|3814.85|3806.15|3814.39|3805.69|28
1641381700000|2022-01-05 11:21:40|3814.59|3805.89|3814.98|3806.28|3815.73|3807.03|3814.59|3805.89|32
1641381710000|2022-01-05 11:21:50|3814.99|3806.29|3815.64|3806.94|3815.85|3807.15|3814.91|3806.21|36
1641381720000|2022-01-05 11:22:00|3815.55|3806.85|3815.67|3806.97|3816.04|3807.34|3815.33|3806.63|34
1641381730000|2022-01-05 11:22:10|3815.68|3806.98|3816.14|3807.44|3816.18|3807.48|3815.48|3806.78|30
1641381740000|2022-01-05 11:22:20|3816.15|3807.45|3815.59|3806.89|3816.15|3807.45|3815.5|3806.8|24
1641381750000|2022-01-05 11:22:30|3815.72|3807.02|3815.22|3806.52|3816.03|3807.33|3815.22|3806.52|18
1641381760000|2022-01-05 11:22:40|3815.26|3806.56|3814.91|3806.21|3815.44|3806.74|3814.69|3805.99|36
1641381770000|2022-01-05 11:22:50|3814.9|3806.2|3814.28|3805.58|3815|3806.3|3813.91|3805.21|31
1641381780000|2022-01-05 11:23:00|3814.3|3805.6|3813.55|3804.85|3814.37|3805.67|3813.55|3804.85|35
1641381790000|2022-01-05 11:23:10|3813.92|3805.22|3811.42|3802.72|3814.14|3805.44|3810.97|3802.27|34
1641381800000|2022-01-05 11:23:20|3811.41|3802.71|3812.49|3803.79|3812.93|3804.23|3810.95|3802.25|36
1641381810000|2022-01-05 11:23:30|3812.77|3804.07|3812.01|3803.31|3812.77|3804.07|3811.33|3802.63|37
1641381820000|2022-01-05 11:23:40|3811.66|3802.96|3812.65|3803.95|3812.77|3804.07|3811.4|3802.7|31
1641381830000|2022-01-05 11:23:50|3812.7|3804|3813.88|3805.18|3814.15|3805.45|3812.7|3804|33
1641381840000|2022-01-05 11:24:00|3813.63|3804.93|3813.88|3805.18|3814.03|3805.33|3813.06|3804.36|30
1641381850000|2022-01-05 11:24:10|3813.89|3805.19|3814.25|3805.55|3815.33|3806.63|3813.75|3805.05|35
1641381860000|2022-01-05 11:24:20|3814.19|3805.49|3814.37|3805.67|3814.72|3806.02|3814.16|3805.46|31
1641381870000|2022-01-05 11:24:30|3814.42|3805.72|3815.31|3806.61|3815.6|3806.9|3814.42|3805.72|34
1641381880000|2022-01-05 11:24:40|3815.24|3806.54|3814.96|3806.26|3815.24|3806.54|3814.14|3805.44|31
1641381890000|2022-01-05 11:24:50|3814.97|3806.27|3814.94|3806.24|3815.03|3806.33|3814.45|3805.75|35
1641381900000|2022-01-05 11:25:00|3814.81|3806.11|3815|3806.3|3815.05|3806.35|3814.81|3806.11|32
1641381910000|2022-01-05 11:25:10|3815.02|3806.32|3815.81|3807.11|3815.81|3807.11|3814.94|3806.24|28
1641381920000|2022-01-05 11:25:20|3815.75|3807.05|3815.11|3806.41|3815.99|3807.29|3815.11|3806.41|25
1641381930000|2022-01-05 11:25:30|3815.06|3806.36|3814.67|3805.97|3815.49|3806.79|3814.67|3805.97|34
1641381940000|2022-01-05 11:25:40|3814.62|3805.92|3814.75|3806.05|3814.77|3806.07|3814.46|3805.76|26
1641381950000|2022-01-05 11:25:50|3814.88|3806.18|3814.95|3806.25|3815.15|3806.45|3814.76|3806.06|29
1641381960000|2022-01-05 11:26:00|3815.05|3806.35|3815.33|3806.63|3815.33|3806.63|3814.85|3806.15|31
1641381970000|2022-01-05 11:26:10|3815.35|3806.65|3815.4|3806.7|3815.43|3806.73|3815.21|3806.51|19
1641381980000|2022-01-05 11:26:20|3815.32|3806.62|3814.76|3806.06|3815.39|3806.69|3814.43|3805.73|34
1641381990000|2022-01-05 11:26:30|3814.4|3805.7|3813.83|3805.13|3814.44|3805.74|3813.8|3805.1|16
1641382000000|2022-01-05 11:26:40|3813.82|3805.12|3813.26|3804.56|3813.91|3805.21|3813.26|3804.56|23
1641382010000|2022-01-05 11:26:50|3813.28|3804.58|3813.55|3804.85|3813.55|3804.85|3813.26|3804.56|12
1641382020000|2022-01-05 11:27:00|3813.54|3804.84|3811.06|3802.36|3813.54|3804.84|3810.61|3801.91|34
1641382030000|2022-01-05 11:27:10|3811.01|3802.31|3807.57|3798.87|3811.22|3802.52|3807.51|3798.81|37
1641382040000|2022-01-05 11:27:20|3807.01|3798.31|3807.04|3798.34|3807.05|3798.35|3805.88|3797.18|37
1641382050000|2022-01-05 11:27:30|3806.97|3798.27|3809.55|3800.85|3809.55|3800.85|3806.93|3798.23|39
1641382060000|2022-01-05 11:27:40|3809.46|3800.76|3809.61|3800.91|3810.13|3801.43|3809.46|3800.76|32
1641382070000|2022-01-05 11:27:50|3809.6|3800.9|3810.16|3801.46|3810.2|3801.5|3809.52|3800.82|31
1641382080000|2022-01-05 11:28:00|3810.22|3801.52|3810.84|3802.14|3810.84|3802.14|3809.6|3800.9|21
1641382090000|2022-01-05 11:28:10|3810.98|3802.28|3811|3802.3|3811.1|3802.4|3810.91|3802.21|24
1641382100000|2022-01-05 11:28:20|3811.01|3802.31|3811.58|3802.88|3811.69|3802.99|3810.94|3802.24|16
1641382110000|2022-01-05 11:28:30|3811.54|3802.84|3810.34|3801.64|3811.63|3802.93|3810.31|3801.61|27
1641382120000|2022-01-05 11:28:40|3810.36|3801.66|3808.7|3800|3810.36|3801.66|3808.58|3799.88|33
1641382130000|2022-01-05 11:28:50|3808.64|3799.94|3806.91|3798.21|3808.66|3799.96|3806.91|3798.21|39
1641382140000|2022-01-05 11:29:00|3806.92|3798.22|3806.72|3798.02|3807.65|3798.95|3806.67|3797.97|37
1641382150000|2022-01-05 11:29:10|3806.74|3798.04|3806.76|3798.06|3806.82|3798.12|3806.57|3797.87|33
1641382160000|2022-01-05 11:29:20|3806.74|3798.04|3807.98|3799.28|3807.98|3799.28|3806.74|3798.04|27
1641382170000|2022-01-05 11:29:30|3807.79|3799.09|3808.2|3799.5|3808.26|3799.56|3807.79|3799.09|36
1641382180000|2022-01-05 11:29:40|3808.16|3799.46|3809.38|3800.68|3809.42|3800.72|3808.05|3799.35|37
1641382190000|2022-01-05 11:29:50|3809.25|3800.55|3808.9|3800.2|3809.25|3800.55|3808.73|3800.03|36
1641382200000|2022-01-05 11:30:00|3808.91|3800.21|3809.01|3800.31|3809.19|3800.49|3808.88|3800.18|31
1641382210000|2022-01-05 11:30:10|3809.09|3800.39|3809.22|3800.52|3809.3|3800.6|3809.03|3800.33|15
1641382220000|2022-01-05 11:30:20|3809.23|3800.53|3809.51|3800.81|3809.51|3800.81|3809.23|3800.53|17
1641382230000|2022-01-05 11:30:30|3809.36|3800.66|3809.34|3800.64|3809.5|3800.8|3808.53|3799.83|29
1641382240000|2022-01-05 11:30:40|3809.41|3800.71|3809.35|3800.65|3809.41|3800.71|3809.09|3800.39|23
1641382250000|2022-01-05 11:30:50|3809.32|3800.62|3808.77|3800.07|3809.33|3800.63|3808.7|3800|20
1641382260000|2022-01-05 11:31:00|3808.78|3800.08|3808.65|3799.95|3809.04|3800.34|3808.6|3799.9|35
1641382270000|2022-01-05 11:31:10|3808.83|3800.13|3808.8|3800.1|3808.9|3800.2|3808.54|3799.84|17
1641382280000|2022-01-05 11:31:20|3809.01|3800.31|3809.01|3800.31|3809.01|3800.31|3809.01|3800.31|1
1641382290000|2022-01-05 11:31:30|3809.03|3800.33|3805.36|3796.66|3809.05|3800.35|3805.13|3796.43|36
1641382300000|2022-01-05 11:31:40|3805.22|3796.52|3805.48|3796.78|3805.81|3797.11|3805.22|3796.52|28
1641382310000|2022-01-05 11:31:50|3805.51|3796.81|3805.34|3796.64|3805.53|3796.83|3805.34|3796.64|15
1641382320000|2022-01-05 11:32:00|3806.16|3797.46|3805.61|3796.91|3806.42|3797.72|3805.58|3796.88|37
1641382330000|2022-01-05 11:32:10|3805.62|3796.92|3805.45|3796.75|3805.81|3797.11|3805.44|3796.74|21
1641382340000|2022-01-05 11:32:20|3805.46|3796.76|3805.48|3796.78|3805.51|3796.81|3805.46|3796.76|5
1641382350000|2022-01-05 11:32:30|3805.47|3796.77|3802.85|3794.15|3805.51|3796.81|3802.73|3794.03|36
1641382360000|2022-01-05 11:32:40|3803|3794.3|3802.65|3793.95|3803.3|3794.6|3802.34|3793.64|30
1641382370000|2022-01-05 11:32:50|3802.4|3793.7|3802.15|3793.45|3802.4|3793.7|3800.44|3791.74|37
1641382380000|2022-01-05 11:33:00|3802.21|3793.51|3801.29|3792.59|3802.38|3793.68|3801.11|3792.41|39
1641382390000|2022-01-05 11:33:10|3800.98|3792.28|3800.44|3791.74|3801.27|3792.57|3799.96|3791.26|39
1641382400000|2022-01-05 11:33:20|3800.38|3791.68|3800.2|3791.5|3800.7|3792|3800.02|3791.32|34
1641382410000|2022-01-05 11:33:30|3800.14|3791.44|3798.63|3789.93|3800.2|3791.5|3798.62|3789.92|36
1641382420000|2022-01-05 11:33:40|3798.27|3789.57|3797.3|3788.6|3798.28|3789.58|3797.3|3788.6|35
1641382430000|2022-01-05 11:33:50|3797.17|3788.47|3798.3|3789.6|3798.3|3789.6|3796.62|3787.92|38
1641382440000|2022-01-05 11:34:00|3798.29|3789.59|3801.72|3793.02|3801.76|3793.06|3798.29|3789.59|37
1641382450000|2022-01-05 11:34:10|3801.78|3793.08|3801.15|3792.45|3801.88|3793.18|3801.09|3792.39|38
1641382460000|2022-01-05 11:34:20|3800.97|3792.27|3800.74|3792.04|3801.34|3792.64|3800.73|3792.03|36
1641382470000|2022-01-05 11:34:30|3800.22|3791.52|3797.49|3788.79|3800.54|3791.84|3797.49|3788.79|32
1641382480000|2022-01-05 11:34:40|3797.45|3788.75|3795.6|3786.9|3797.98|3789.28|3795.6|3786.9|38
1641382490000|2022-01-05 11:34:50|3795.61|3786.91|3796.11|3787.41|3796.25|3787.55|3795.53|3786.83|38
1641382500000|2022-01-05 11:35:00|3796.25|3787.55|3798.34|3789.64|3798.59|3789.89|3796.14|3787.44|38
1641382510000|2022-01-05 11:35:10|3798.58|3789.88|3799.86|3791.16|3800.99|3792.29|3798.58|3789.88|39
1641382520000|2022-01-05 11:35:20|3799.7|3791|3800.56|3791.86|3801.09|3792.39|3799.7|3791|38
1641382530000|2022-01-05 11:35:30|3800.59|3791.89|3799.55|3790.85|3800.59|3791.89|3798.32|3789.62|39
1641382540000|2022-01-05 11:35:40|3799.44|3790.74|3798.26|3789.56|3799.72|3791.02|3798.26|3789.56|36
1641382550000|2022-01-05 11:35:50|3797.86|3789.16|3796.16|3787.46|3798.25|3789.55|3796.1|3787.4|39
1641382560000|2022-01-05 11:36:00|3794.7|3786|3792.87|3784.17|3794.93|3786.23|3791.98|3783.28|40
1641382570000|2022-01-05 11:36:10|3792.96|3784.26|3792.74|3784.04|3793.02|3784.32|3792.54|3783.84|30
1641382580000|2022-01-05 11:36:20|3792.71|3784.01|3790.74|3782.04|3792.98|3784.28|3790.29|3781.59|35
1641382590000|2022-01-05 11:36:30|3790.67|3781.97|3788.96|3780.26|3790.67|3781.97|3788.7|3780|30
1641382600000|2022-01-05 11:36:40|3788.98|3780.28|3790.58|3781.88|3790.77|3782.07|3788.92|3780.22|38
1641382610000|2022-01-05 11:36:50|3790.59|3781.89|3792.29|3783.59|3792.49|3783.79|3790.57|3781.87|38
1641382620000|2022-01-05 11:37:00|3792.45|3783.75|3795.53|3786.83|3795.61|3786.91|3791.66|3782.96|39
1641382630000|2022-01-05 11:37:10|3795.42|3786.72|3796.28|3787.58|3796.38|3787.68|3794.69|3785.99|38
1641382640000|2022-01-05 11:37:20|3796.21|3787.51|3795.8|3787.1|3796.21|3787.51|3795.3|3786.6|35
1641382650000|2022-01-05 11:37:30|3795.89|3787.19|3795.91|3787.21|3796.14|3787.44|3795.78|3787.08|33
1641382660000|2022-01-05 11:37:40|3795.84|3787.14|3796.04|3787.34|3796.4|3787.7|3795.84|3787.14|20
1641382670000|2022-01-05 11:37:50|3796.11|3787.41|3794.55|3785.85|3796.11|3787.41|3794.55|3785.85|22
1641382680000|2022-01-05 11:38:00|3794.7|3786|3795.54|3786.84|3795.54|3786.84|3794.69|3785.99|36
1641382690000|2022-01-05 11:38:10|3795.6|3786.9|3796.2|3787.5|3796.3|3787.6|3795.5|3786.8|26
1641382700000|2022-01-05 11:38:20|3796.21|3787.51|3797.04|3788.34|3797.06|3788.36|3796.14|3787.44|25
1641382710000|2022-01-05 11:38:30|3797.02|3788.32|3796.74|3788.04|3797.55|3788.85|3796.48|3787.78|33
1641382720000|2022-01-05 11:38:40|3796.72|3788.02|3796.9|3788.2|3797.14|3788.44|3796.69|3787.99|25
1641382730000|2022-01-05 11:38:50|3796.89|3788.19|3797.48|3788.78|3797.48|3788.78|3796.75|3788.05|31
1641382740000|2022-01-05 11:39:00|3797.44|3788.74|3799.82|3791.12|3799.82|3791.12|3797.4|3788.7|35
1641382750000|2022-01-05 11:39:10|3799.38|3790.68|3799.14|3790.44|3799.99|3791.29|3799.14|3790.44|32
1641382760000|2022-01-05 11:39:20|3798.96|3790.26|3798.9|3790.2|3799.46|3790.76|3798.9|3790.2|39
1641382770000|2022-01-05 11:39:30|3798.39|3789.69|3795.49|3786.79|3798.39|3789.69|3795.49|3786.79|39
1641382780000|2022-01-05 11:39:40|3795.34|3786.64|3795.37|3786.67|3795.72|3787.02|3793.63|3784.93|38
1641382790000|2022-01-05 11:39:50|3795.41|3786.71|3796.75|3788.05|3796.82|3788.12|3795.41|3786.71|32
1641382800000|2022-01-05 11:40:00|3796.78|3788.08|3797.25|3788.55|3797.28|3788.58|3796.78|3788.08|24
1641382810000|2022-01-05 11:40:10|3797.1|3788.4|3800.12|3791.42|3800.43|3791.73|3797.01|3788.31|39
1641382820000|2022-01-05 11:40:20|3799.83|3791.13|3799.99|3791.29|3800.3|3791.6|3799.52|3790.82|36
1641382830000|2022-01-05 11:40:30|3799.48|3790.78|3799.56|3790.86|3799.66|3790.96|3799.15|3790.45|39
1641382840000|2022-01-05 11:40:40|3799.54|3790.84|3799.22|3790.52|3800.07|3791.37|3798.24|3789.54|35
1641382850000|2022-01-05 11:40:50|3799.21|3790.51|3799.37|3790.67|3799.41|3790.71|3798.98|3790.28|35
1641382860000|2022-01-05 11:41:00|3799.31|3790.61|3799.69|3790.99|3800.1|3791.4|3799.27|3790.57|26
1641382870000|2022-01-05 11:41:10|3799.72|3791.02|3797.62|3788.92|3799.72|3791.02|3797.44|3788.74|34
1641382880000|2022-01-05 11:41:20|3797.67|3788.97|3796.72|3788.02|3797.67|3788.97|3796.04|3787.34|32
1641382890000|2022-01-05 11:41:30|3796.89|3788.19|3797.88|3789.18|3798.26|3789.56|3796.89|3788.19|26
1641382900000|2022-01-05 11:41:40|3797.86|3789.16|3798.94|3790.24|3799.01|3790.31|3797.85|3789.15|29
1641382910000|2022-01-05 11:41:50|3799.07|3790.37|3798.64|3789.94|3799.11|3790.41|3798.19|3789.49|34
1641382920000|2022-01-05 11:42:00|3798.53|3789.83|3798.94|3790.24|3799|3790.3|3798.46|3789.76|35
1641382930000|2022-01-05 11:42:10|3798.95|3790.25|3798.92|3790.22|3798.99|3790.29|3798.71|3790.01|32
1641382940000|2022-01-05 11:42:20|3798.96|3790.26|3798.91|3790.21|3798.99|3790.29|3798.71|3790.01|19
1641382950000|2022-01-05 11:42:30|3798.75|3790.05|3797.96|3789.26|3798.75|3790.05|3797.86|3789.16|32
1641382960000|2022-01-05 11:42:40|3797.95|3789.25|3796.95|3788.25|3798.1|3789.4|3796.95|3788.25|32
1641382970000|2022-01-05 11:42:50|3797.07|3788.37|3795.93|3787.23|3797.07|3788.37|3795.93|3787.23|22
1641382980000|2022-01-05 11:43:00|3796.04|3787.34|3795.36|3786.66|3796.28|3787.58|3795.31|3786.61|26
1641382990000|2022-01-05 11:43:10|3795.35|3786.65|3795.96|3787.26|3795.96|3787.26|3794.67|3785.97|34
1641383000000|2022-01-05 11:43:20|3796.23|3787.53|3795.55|3786.85|3796.23|3787.53|3795.55|3786.85|28
1641383010000|2022-01-05 11:43:30|3795.7|3787|3795.57|3786.87|3795.82|3787.12|3795.53|3786.83|31
1641383020000|2022-01-05 11:43:40|3795.5|3786.8|3795.12|3786.42|3795.63|3786.93|3794.71|3786.01|31
1641383030000|2022-01-05 11:43:50|3795.01|3786.31|3793.63|3784.93|3795.01|3786.31|3793.63|3784.93|32
1641383040000|2022-01-05 11:44:00|3793.67|3784.97|3791.84|3783.14|3793.82|3785.12|3791.22|3782.52|36
1641383050000|2022-01-05 11:44:10|3791.88|3783.18|3791.55|3782.85|3791.88|3783.18|3791.55|3782.85|25
1641383060000|2022-01-05 11:44:20|3791.5|3782.8|3788.87|3780.17|3791.5|3782.8|3788.85|3780.15|38
1641383070000|2022-01-05 11:44:30|3788.81|3780.11|3791.57|3782.87|3791.79|3783.09|3788.81|3780.11|35
1641383080000|2022-01-05 11:44:40|3791.59|3782.89|3791.95|3783.25|3792.04|3783.34|3791.53|3782.83|37
1641383090000|2022-01-05 11:44:50|3791.96|3783.26|3792.81|3784.11|3793.43|3784.73|3791.96|3783.26|34
1641383100000|2022-01-05 11:45:00|3792.69|3783.99|3794.41|3785.71|3794.41|3785.71|3792.69|3783.99|39
1641383110000|2022-01-05 11:45:10|3794.39|3785.69|3793.64|3784.94|3794.39|3785.69|3793.37|3784.67|37
1641383120000|2022-01-05 11:45:20|3793.99|3785.29|3794.47|3785.77|3794.86|3786.16|3793.76|3785.06|34
1641383130000|2022-01-05 11:45:30|3794.89|3786.19|3794.69|3785.99|3794.89|3786.19|3794.28|3785.58|32
1641383140000|2022-01-05 11:45:40|3794.63|3785.93|3794.84|3786.14|3794.93|3786.23|3794.08|3785.38|28
1641383150000|2022-01-05 11:45:50|3794.76|3786.06|3796.35|3787.65|3796.35|3787.65|3794.63|3785.93|35
1641383160000|2022-01-05 11:46:00|3796.19|3787.49|3797.21|3788.51|3797.31|3788.61|3796.09|3787.39|27
1641383170000|2022-01-05 11:46:10|3797.17|3788.47|3797.28|3788.58|3797.51|3788.81|3797.1|3788.4|32
1641383180000|2022-01-05 11:46:20|3797.19|3788.49|3797.36|3788.66|3797.36|3788.66|3796.79|3788.09|33
1641383190000|2022-01-05 11:46:30|3797.32|3788.62|3797.22|3788.52|3797.36|3788.66|3797.22|3788.52|7
1641383200000|2022-01-05 11:46:40|3797.04|3788.34|3797.34|3788.64|3797.56|3788.86|3797|3788.3|25
1641383210000|2022-01-05 11:46:50|3797.48|3788.78|3797.47|3788.77|3798.02|3789.32|3797.14|3788.44|24
1641383220000|2022-01-05 11:47:00|3797.75|3789.05|3797.06|3788.36|3798.07|3789.37|3796.98|3788.28|32
1641383230000|2022-01-05 11:47:10|3797.09|3788.39|3797.25|3788.55|3797.25|3788.55|3796.98|3788.28|24
1641383240000|2022-01-05 11:47:20|3797.34|3788.64|3797.25|3788.55|3797.62|3788.92|3797.17|3788.47|27
1641383250000|2022-01-05 11:47:30|3797.26|3788.56|3795.84|3787.14|3797.49|3788.79|3795.82|3787.12|30
1641383260000|2022-01-05 11:47:40|3795.83|3787.13|3793.71|3785.01|3795.86|3787.16|3793.71|3785.01|35
1641383270000|2022-01-05 11:47:50|3793.28|3784.58|3793.99|3785.29|3794.35|3785.65|3793.28|3784.58|25
1641383280000|2022-01-05 11:48:00|3793.98|3785.28|3794.48|3785.78|3794.51|3785.81|3793.96|3785.26|33
1641383290000|2022-01-05 11:48:10|3794.6|3785.9|3795.91|3787.21|3795.91|3787.21|3794.6|3785.9|32
1641383300000|2022-01-05 11:48:20|3796.07|3787.37|3794.87|3786.17|3796.11|3787.41|3794.72|3786.02|34
1641383310000|2022-01-05 11:48:30|3794.9|3786.2|3794.91|3786.21|3795.06|3786.36|3794.8|3786.1|27
1641383320000|2022-01-05 11:48:40|3794.92|3786.22|3794.79|3786.09|3795.65|3786.95|3794.58|3785.88|33
1641383330000|2022-01-05 11:48:50|3794.75|3786.05|3795.89|3787.19|3796.55|3787.85|3794.75|3786.05|31
1641383340000|2022-01-05 11:49:00|3795.97|3787.27|3795.79|3787.09|3796.54|3787.84|3795.77|3787.07|30
1641383350000|2022-01-05 11:49:10|3795.82|3787.12|3795.8|3787.1|3796.31|3787.61|3795.68|3786.98|25
1641383360000|2022-01-05 11:49:20|3795.78|3787.08|3794.81|3786.11|3796.11|3787.41|3794.81|3786.11|24
1641383370000|2022-01-05 11:49:30|3794.85|3786.15|3794.76|3786.06|3794.99|3786.29|3794.17|3785.47|34
1641383380000|2022-01-05 11:49:40|3794.85|3786.15|3793.17|3784.47|3794.85|3786.15|3792.69|3783.99|36
1641383390000|2022-01-05 11:49:50|3793.39|3784.69|3793.22|3784.52|3793.54|3784.84|3793.03|3784.33|22
1641383400000|2022-01-05 11:50:00|3793.24|3784.54|3793.64|3784.94|3793.64|3784.94|3793.24|3784.54|4
1641383410000|2022-01-05 11:50:10|3793.58|3784.88|3795.42|3786.72|3795.55|3786.85|3793.58|3784.88|24
1641383420000|2022-01-05 11:50:20|3795.41|3786.71|3795.55|3786.85|3795.55|3786.85|3795.29|3786.59|10
1641383430000|2022-01-05 11:50:30|3795.49|3786.79|3795.29|3786.59|3795.54|3786.84|3795.27|3786.57|13
1641383440000|2022-01-05 11:50:40|3795.36|3786.66|3794.36|3785.66|3795.36|3786.66|3794.27|3785.57|36
1641383450000|2022-01-05 11:50:50|3794.35|3785.65|3794.97|3786.27|3795.16|3786.46|3794.35|3785.65|29
1641383460000|2022-01-05 11:51:00|3794.96|3786.26|3794.53|3785.83|3794.99|3786.29|3794.48|3785.78|27
1641383470000|2022-01-05 11:51:10|3794.71|3786.01|3793.71|3785.01|3795.09|3786.39|3793.68|3784.98|28
1641383480000|2022-01-05 11:51:20|3794.1|3785.4|3793.96|3785.26|3794.13|3785.43|3793.6|3784.9|29
1641383490000|2022-01-05 11:51:30|3793.98|3785.28|3792.24|3783.54|3793.98|3785.28|3792.11|3783.41|33
1641383500000|2022-01-05 11:51:40|3792.31|3783.61|3791.67|3782.97|3792.73|3784.03|3791.62|3782.92|37
1641383510000|2022-01-05 11:51:50|3791.26|3782.56|3789.72|3781.02|3791.59|3782.89|3789.71|3781.01|32
1641383520000|2022-01-05 11:52:00|3789.51|3780.81|3789.13|3780.43|3789.56|3780.86|3789.02|3780.32|34
1641383530000|2022-01-05 11:52:10|3789.12|3780.42|3789.06|3780.36|3789.45|3780.75|3789.06|3780.36|29
1641383540000|2022-01-05 11:52:20|3789.01|3780.31|3787.11|3778.41|3789.07|3780.37|3786.35|3777.65|38
1641383550000|2022-01-05 11:52:30|3787.3|3778.6|3787.7|3779|3788.42|3779.72|3787.3|3778.6|35
1641383560000|2022-01-05 11:52:40|3788.37|3779.67|3790.35|3781.65|3791.35|3782.65|3788.37|3779.67|37
1641383570000|2022-01-05 11:52:50|3790.34|3781.64|3790.36|3781.66|3790.44|3781.74|3790.1|3781.4|35
1641383580000|2022-01-05 11:53:00|3790.28|3781.58|3790.74|3782.04|3791.21|3782.51|3790.16|3781.46|30
1641383590000|2022-01-05 11:53:10|3790.77|3782.07|3792.46|3783.76|3792.47|3783.77|3790.77|3782.07|37
1641383600000|2022-01-05 11:53:20|3792.53|3783.83|3792.05|3783.35|3792.97|3784.27|3792.05|3783.35|32
1641383610000|2022-01-05 11:53:30|3791.96|3783.26|3790.09|3781.39|3792.05|3783.35|3789.23|3780.53|36
1641383620000|2022-01-05 11:53:40|3790.75|3782.05|3792.65|3783.95|3792.65|3783.95|3790.66|3781.96|33
1641383630000|2022-01-05 11:53:50|3792.66|3783.96|3792.69|3783.99|3792.76|3784.06|3792.45|3783.75|13
1641383640000|2022-01-05 11:54:00|3792.7|3784|3793.22|3784.52|3793.3|3784.6|3792.4|3783.7|28
1641383650000|2022-01-05 11:54:10|3793.13|3784.43|3794.36|3785.66|3794.85|3786.15|3793|3784.3|31
1641383660000|2022-01-05 11:54:20|3794.34|3785.64|3791.52|3782.82|3794.34|3785.64|3791.05|3782.35|36
1641383670000|2022-01-05 11:54:30|3791.28|3782.58|3792.13|3783.43|3792.14|3783.44|3791.28|3782.58|33
1641383680000|2022-01-05 11:54:40|3792.15|3783.45|3792.34|3783.64|3793.04|3784.34|3792.09|3783.39|36
1641383690000|2022-01-05 11:54:50|3792.35|3783.65|3792.36|3783.66|3792.36|3783.66|3792.32|3783.62|6
1641383700000|2022-01-05 11:55:00|3792.37|3783.67|3791.86|3783.16|3792.37|3783.67|3791.78|3783.08|28
1641383710000|2022-01-05 11:55:10|3791.85|3783.15|3791.65|3782.95|3791.88|3783.18|3791.62|3782.92|21
1641383720000|2022-01-05 11:55:20|3791.62|3782.92|3791.46|3782.76|3791.62|3782.92|3790.92|3782.22|34
1641383730000|2022-01-05 11:55:30|3791.45|3782.75|3790.39|3781.69|3791.5|3782.8|3790.08|3781.38|36
1641383740000|2022-01-05 11:55:40|3790.53|3781.83|3790.69|3781.99|3791.16|3782.46|3790.45|3781.75|34
1641383750000|2022-01-05 11:55:50|3790.73|3782.03|3790.59|3781.89|3790.83|3782.13|3790.41|3781.71|36
1641383760000|2022-01-05 11:56:00|3790.58|3781.88|3790.65|3781.95|3790.69|3781.99|3790.48|3781.78|26
1641383770000|2022-01-05 11:56:10|3790.86|3782.16|3792.46|3783.76|3792.52|3783.82|3790.64|3781.94|37
1641383780000|2022-01-05 11:56:20|3792.45|3783.75|3792.83|3784.13|3794.1|3785.4|3792.25|3783.55|31
1641383790000|2022-01-05 11:56:30|3793.03|3784.33|3788.91|3780.21|3793.03|3784.33|3788.57|3779.87|39
1641383800000|2022-01-05 11:56:40|3788.88|3780.18|3788.45|3779.75|3789.12|3780.42|3788.15|3779.45|39
1641383810000|2022-01-05 11:56:50|3788.55|3779.85|3791.08|3782.38|3791.24|3782.54|3788.55|3779.85|34
1641383820000|2022-01-05 11:57:00|3791.03|3782.33|3792.64|3783.94|3792.65|3783.95|3790.97|3782.27|33
1641383830000|2022-01-05 11:57:10|3792.85|3784.15|3793.39|3784.69|3793.53|3784.83|3792.85|3784.15|18
1641383840000|2022-01-05 11:57:20|3793.42|3784.72|3793.38|3784.68|3793.62|3784.92|3793.38|3784.68|25
1641383850000|2022-01-05 11:57:30|3793.4|3784.7|3795.17|3786.47|3795.19|3786.49|3793.38|3784.68|27
1641383860000|2022-01-05 11:57:40|3795.24|3786.54|3795.91|3787.21|3796.03|3787.33|3795.16|3786.46|35
1641383870000|2022-01-05 11:57:50|3795.97|3787.27|3794.9|3786.2|3796.04|3787.34|3794.84|3786.14|34
1641383880000|2022-01-05 11:58:00|3794.86|3786.16|3795.12|3786.42|3795.13|3786.43|3794.84|3786.14|21
1641383890000|2022-01-05 11:58:10|3795.04|3786.34|3795.13|3786.43|3795.15|3786.45|3794.94|3786.24|21
1641383900000|2022-01-05 11:58:20|3795.01|3786.31|3795.09|3786.39|3795.19|3786.49|3794.94|3786.24|18
1641383910000|2022-01-05 11:58:30|3795.13|3786.43|3794.81|3786.11|3795.23|3786.53|3794.76|3786.06|23
1641383920000|2022-01-05 11:58:40|3794.76|3786.06|3795.07|3786.37|3795.26|3786.56|3794.68|3785.98|34
1641383930000|2022-01-05 11:58:50|3795.05|3786.35|3794.42|3785.72|3795.11|3786.41|3794.35|3785.65|37
1641383940000|2022-01-05 11:59:00|3794.39|3785.69|3795.34|3786.64|3795.35|3786.65|3794.32|3785.62|26
1641383950000|2022-01-05 11:59:10|3795.32|3786.62|3795.46|3786.76|3795.48|3786.78|3795.32|3786.62|31
1641383960000|2022-01-05 11:59:20|3795.39|3786.69|3796.41|3787.71|3796.42|3787.72|3795.32|3786.62|24
1641383970000|2022-01-05 11:59:30|3796.37|3787.67|3796.72|3788.02|3796.72|3788.02|3796.37|3787.67|20
1641383980000|2022-01-05 11:59:40|3796.71|3788.01|3796.02|3787.32|3796.78|3788.08|3795.83|3787.13|26
1641383990000|2022-01-05 11:59:50|3795.81|3787.11|3795.92|3787.22|3796.11|3787.41|3795.65|3786.95|28
1641384000000|2022-01-05 12:00:00|3795.96|3787.26|3796.14|3787.44|3796.18|3787.48|3795.77|3787.07|35
1641384010000|2022-01-05 12:00:10|3795.97|3787.27|3798.61|3789.91|3798.61|3789.91|3795.97|3787.27|34
1641384020000|2022-01-05 12:00:20|3798.63|3789.93|3798.51|3789.81|3798.72|3790.02|3798.18|3789.48|34
1641384030000|2022-01-05 12:00:30|3798.49|3789.79|3798.78|3790.08|3798.78|3790.08|3798.41|3789.71|32
1641384040000|2022-01-05 12:00:40|3798.79|3790.09|3798.76|3790.06|3799.09|3790.39|3798.65|3789.95|36
1641384050000|2022-01-05 12:00:50|3798.79|3790.09|3799.75|3791.05|3799.82|3791.12|3798.73|3790.03|35
1641384060000|2022-01-05 12:01:00|3799.71|3791.01|3799.87|3791.17|3799.92|3791.22|3799.71|3791.01|35
1641384070000|2022-01-05 12:01:10|3799.99|3791.29|3799.88|3791.18|3800.05|3791.35|3799.77|3791.07|29
1641384080000|2022-01-05 12:01:20|3799.73|3791.03|3799.47|3790.77|3799.73|3791.03|3799.34|3790.64|33
1641384090000|2022-01-05 12:01:30|3799.4|3790.7|3798.84|3790.14|3799.46|3790.76|3798.84|3790.14|29
1641384100000|2022-01-05 12:01:40|3798.85|3790.15|3798.28|3789.58|3799.06|3790.36|3798.22|3789.52|33
1641384110000|2022-01-05 12:01:50|3798.25|3789.55|3798.1|3789.4|3798.37|3789.67|3797.85|3789.15|26
1641384120000|2022-01-05 12:02:00|3798.26|3789.56|3798.05|3789.35|3798.26|3789.56|3798.04|3789.34|28
1641384130000|2022-01-05 12:02:10|3798.07|3789.37|3798.63|3789.93|3798.63|3789.93|3797.94|3789.24|21
1641384140000|2022-01-05 12:02:20|3798.55|3789.85|3799.59|3790.89|3799.67|3790.97|3798.55|3789.85|29
1641384150000|2022-01-05 12:02:30|3799.54|3790.84|3799.59|3790.89|3799.61|3790.91|3798.9|3790.2|28
1641384160000|2022-01-05 12:02:40|3799.58|3790.88|3799.5|3790.8|3799.68|3790.98|3799.39|3790.69|17
1641384170000|2022-01-05 12:02:50|3799.55|3790.85|3799.73|3791.03|3799.89|3791.19|3799.46|3790.76|29
1641384180000|2022-01-05 12:03:00|3799.74|3791.04|3799.93|3791.23|3799.94|3791.24|3799.74|3791.04|19
1641384190000|2022-01-05 12:03:10|3799.99|3791.29|3800.2|3791.5|3800.32|3791.62|3799.8|3791.1|30
1641384200000|2022-01-05 12:03:20|3800.26|3791.56|3800.28|3791.58|3800.38|3791.68|3800.04|3791.34|33
1641384210000|2022-01-05 12:03:30|3800.36|3791.66|3798.43|3789.73|3800.36|3791.66|3798.17|3789.47|31
1641384220000|2022-01-05 12:03:40|3798.17|3789.47|3798.34|3789.64|3798.57|3789.87|3797.87|3789.17|35
1641384230000|2022-01-05 12:03:50|3798.28|3789.58|3798.35|3789.65|3798.43|3789.73|3797.98|3789.28|31
1641384240000|2022-01-05 12:04:00|3798.32|3789.62|3798.67|3789.97|3798.67|3789.97|3798.22|3789.52|27
1641384250000|2022-01-05 12:04:10|3798.61|3789.91|3799.32|3790.62|3799.42|3790.72|3798.59|3789.89|30
1641384260000|2022-01-05 12:04:20|3799.29|3790.59|3799.65|3790.95|3799.86|3791.16|3799.17|3790.47|32
1641384270000|2022-01-05 12:04:30|3799.59|3790.89|3796.35|3787.65|3799.86|3791.16|3796.35|3787.65|36
1641384280000|2022-01-05 12:04:40|3796.5|3787.8|3797.18|3788.48|3797.6|3788.9|3796.09|3787.39|34
1641384290000|2022-01-05 12:04:50|3797.12|3788.42|3795.92|3787.22|3797.12|3788.42|3795.83|3787.13|28
1641384300000|2022-01-05 12:05:00|3795.89|3787.19|3794.11|3785.41|3795.89|3787.19|3793.31|3784.61|29
1641384310000|2022-01-05 12:05:10|3793.48|3784.78|3793.57|3784.87|3794.03|3785.33|3792.85|3784.15|34
1641384320000|2022-01-05 12:05:20|3793.59|3784.89|3793.55|3784.85|3793.93|3785.23|3793.52|3784.82|26
1641384330000|2022-01-05 12:05:30|3793.14|3784.44|3794.16|3785.46|3794.39|3785.69|3793.09|3784.39|32
1641384340000|2022-01-05 12:05:40|3793.99|3785.29|3792.82|3784.12|3793.99|3785.29|3792.79|3784.09|35
1641384350000|2022-01-05 12:05:50|3792.81|3784.11|3792.59|3783.89|3792.81|3784.11|3791.85|3783.15|29
1641384360000|2022-01-05 12:06:00|3792.64|3783.94|3792.92|3784.22|3793.06|3784.36|3792.38|3783.68|38
1641384370000|2022-01-05 12:06:10|3793.03|3784.33|3792.82|3784.12|3793.62|3784.92|3792.82|3784.12|32
1641384380000|2022-01-05 12:06:20|3792.8|3784.1|3790.25|3781.55|3792.8|3784.1|3790.25|3781.55|39
1641384390000|2022-01-05 12:06:30|3790.04|3781.34|3790.68|3781.98|3790.7|3782|3789.95|3781.25|36
1641384400000|2022-01-05 12:06:40|3790.7|3782|3790.57|3781.87|3790.78|3782.08|3790.48|3781.78|32
1641384410000|2022-01-05 12:06:50|3790.56|3781.86|3790.27|3781.57|3790.56|3781.86|3790.27|3781.57|23
1641384420000|2022-01-05 12:07:00|3790.26|3781.56|3789.41|3780.71|3790.33|3781.63|3789.38|3780.68|31
1641384430000|2022-01-05 12:07:10|3789.42|3780.72|3789.39|3780.69|3789.58|3780.88|3789.34|3780.64|29
1641384440000|2022-01-05 12:07:20|3789.36|3780.66|3788.88|3780.18|3789.44|3780.74|3788.88|3780.18|34
1641384450000|2022-01-05 12:07:30|3788.98|3780.28|3791.31|3782.61|3791.31|3782.61|3788.98|3780.28|30
1641384460000|2022-01-05 12:07:40|3791.49|3782.79|3792.91|3784.21|3793.32|3784.62|3791.49|3782.79|37
1641384470000|2022-01-05 12:07:50|3792.88|3784.18|3792.26|3783.56|3792.97|3784.27|3792.25|3783.55|33
1641384480000|2022-01-05 12:08:00|3792.27|3783.57|3792.28|3783.58|3792.49|3783.79|3792.27|3783.57|20
1641384490000|2022-01-05 12:08:10|3792.24|3783.54|3791.97|3783.27|3792.24|3783.54|3791.68|3782.98|29
1641384500000|2022-01-05 12:08:20|3791.94|3783.24|3791.93|3783.23|3792.32|3783.62|3791.91|3783.21|28
1641384510000|2022-01-05 12:08:30|3791.86|3783.16|3792.33|3783.63|3792.33|3783.63|3791.82|3783.12|27
1641384520000|2022-01-05 12:08:40|3792.35|3783.65|3793.53|3784.83|3793.68|3784.98|3792.23|3783.53|32
1641384530000|2022-01-05 12:08:50|3793.55|3784.85|3794.54|3785.84|3794.65|3785.95|3793.48|3784.78|35
1641384540000|2022-01-05 12:09:00|3794.5|3785.8|3793.35|3784.65|3794.82|3786.12|3793.35|3784.65|37
1641384550000|2022-01-05 12:09:10|3793.37|3784.67|3793.14|3784.44|3793.38|3784.68|3793.1|3784.4|30
1641384560000|2022-01-05 12:09:20|3793.15|3784.45|3793.41|3784.71|3793.41|3784.71|3793.13|3784.43|26
1641384570000|2022-01-05 12:09:30|3793.53|3784.83|3792.79|3784.09|3793.53|3784.83|3792.08|3783.38|36
1641384580000|2022-01-05 12:09:40|3792.64|3783.94|3792.97|3784.27|3793.18|3784.48|3792.51|3783.81|30
1641384590000|2022-01-05 12:09:50|3792.98|3784.28|3792.58|3783.88|3793.25|3784.55|3792.57|3783.87|31
1641384600000|2022-01-05 12:10:00|3792.55|3783.85|3791.9|3783.2|3792.59|3783.89|3791.69|3782.99|30
1641384610000|2022-01-05 12:10:10|3791.93|3783.23|3792.46|3783.76|3792.99|3784.29|3791.88|3783.18|36
1641384620000|2022-01-05 12:10:20|3792.47|3783.77|3791.76|3783.06|3792.5|3783.8|3791.76|3783.06|37
1641384630000|2022-01-05 12:10:30|3791.77|3783.07|3792.27|3783.57|3792.34|3783.64|3791.73|3783.03|28
1641384640000|2022-01-05 12:10:40|3792.54|3783.84|3792.48|3783.78|3792.72|3784.02|3792.41|3783.71|28
1641384650000|2022-01-05 12:10:50|3792.49|3783.79|3792.44|3783.74|3793|3784.3|3792.44|3783.74|28
1641384660000|2022-01-05 12:11:00|3792.39|3783.69|3792.79|3784.09|3792.79|3784.09|3792.37|3783.67|34
1641384670000|2022-01-05 12:11:10|3792.8|3784.1|3792.45|3783.75|3792.93|3784.23|3792.34|3783.64|26
1641384680000|2022-01-05 12:11:20|3792.49|3783.79|3792.52|3783.82|3792.55|3783.85|3792.46|3783.76|13
1641384690000|2022-01-05 12:11:30|3792.51|3783.81|3790.71|3782.01|3792.51|3783.81|3790.67|3781.97|28
1641384700000|2022-01-05 12:11:40|3790.68|3781.98|3788.47|3779.77|3790.68|3781.98|3788.4|3779.7|33
1641384710000|2022-01-05 12:11:50|3788.28|3779.58|3786.33|3777.63|3788.9|3780.2|3786.27|3777.57|33
1641384720000|2022-01-05 12:12:00|3786.31|3777.61|3788.39|3779.69|3788.39|3779.69|3786.24|3777.54|34
1641384730000|2022-01-05 12:12:10|3788.41|3779.71|3788.66|3779.96|3788.79|3780.09|3787.55|3778.85|37
1641384740000|2022-01-05 12:12:20|3788.83|3780.13|3789.91|3781.21|3790.03|3781.33|3788.83|3780.13|28
1641384750000|2022-01-05 12:12:30|3790.01|3781.31|3791.34|3782.64|3791.34|3782.64|3789.83|3781.13|29
1641384760000|2022-01-05 12:12:40|3791.35|3782.65|3790.87|3782.17|3791.79|3783.09|3790.87|3782.17|23
1641384770000|2022-01-05 12:12:50|3790.88|3782.18|3790.37|3781.67|3790.88|3782.18|3790.2|3781.5|33
1641384780000|2022-01-05 12:13:00|3790.34|3781.64|3790.62|3781.92|3790.64|3781.94|3790.33|3781.63|29
1641384790000|2022-01-05 12:13:10|3790.59|3781.89|3791.42|3782.72|3791.7|3783|3790.49|3781.79|19
1641384800000|2022-01-05 12:13:20|3791.47|3782.77|3792.53|3783.83|3792.61|3783.91|3791.38|3782.68|30
1641384810000|2022-01-05 12:13:30|3792.55|3783.85|3791.89|3783.19|3792.83|3784.13|3791.81|3783.11|32
1641384820000|2022-01-05 12:13:40|3791.66|3782.96|3790.5|3781.8|3791.66|3782.96|3790.14|3781.44|32
1641384830000|2022-01-05 12:13:50|3790.58|3781.88|3790.68|3781.98|3790.68|3781.98|3790.57|3781.87|14
1641384840000|2022-01-05 12:14:00|3790.7|3782|3792.17|3783.47|3792.4|3783.7|3790.62|3781.92|24
1641384850000|2022-01-05 12:14:10|3792.35|3783.65|3792.49|3783.79|3792.89|3784.19|3792.3|3783.6|14
1641384860000|2022-01-05 12:14:20|3792.45|3783.75|3792.36|3783.66|3792.89|3784.19|3792.1|3783.4|32
1641384870000|2022-01-05 12:14:30|3792.35|3783.65|3792.32|3783.62|3792.48|3783.78|3792.32|3783.62|25
1641384880000|2022-01-05 12:14:40|3792.31|3783.61|3792.39|3783.69|3792.75|3784.05|3792.31|3783.61|24
1641384890000|2022-01-05 12:14:50|3792.44|3783.74|3791.62|3782.92|3792.82|3784.12|3791.61|3782.91|34
1641384900000|2022-01-05 12:15:00|3791.58|3782.88|3792.87|3784.17|3793.01|3784.31|3791.52|3782.82|35
1641384910000|2022-01-05 12:15:10|3792.76|3784.06|3794|3785.3|3794.03|3785.33|3792.76|3784.06|36
1641384920000|2022-01-05 12:15:20|3794.13|3785.43|3794.09|3785.39|3794.31|3785.61|3793.82|3785.12|31
1641384930000|2022-01-05 12:15:30|3794.06|3785.36|3793.53|3784.83|3794.26|3785.56|3793.53|3784.83|24
1641384940000|2022-01-05 12:15:40|3793.56|3784.86|3792.94|3784.24|3793.56|3784.86|3792.5|3783.8|35
1641384950000|2022-01-05 12:15:50|3792.95|3784.25|3791.22|3782.52|3792.98|3784.28|3791.17|3782.47|36
1641384960000|2022-01-05 12:16:00|3791.25|3782.55|3791.18|3782.48|3791.55|3782.85|3791.18|3782.48|25
1641384970000|2022-01-05 12:16:10|3791.17|3782.47|3790.45|3781.75|3791.19|3782.49|3789.5|3780.8|35
1641384980000|2022-01-05 12:16:20|3790.43|3781.73|3790.87|3782.17|3791.1|3782.4|3790.39|3781.69|38
1641384990000|2022-01-05 12:16:30|3790.94|3782.24|3791.63|3782.93|3792.03|3783.33|3790.87|3782.17|36
1641385000000|2022-01-05 12:16:40|3791.6|3782.9|3791.85|3783.15|3791.87|3783.17|3791.51|3782.81|37
1641385010000|2022-01-05 12:16:50|3791.88|3783.18|3792.47|3783.77|3792.57|3783.87|3791.81|3783.11|33
1641385020000|2022-01-05 12:17:00|3792.37|3783.67|3792.39|3783.69|3792.82|3784.12|3792.21|3783.51|30
1641385030000|2022-01-05 12:17:10|3792.35|3783.65|3792.26|3783.56|3792.74|3784.04|3792.17|3783.47|32
1641385040000|2022-01-05 12:17:20|3792.39|3783.69|3792.25|3783.55|3792.41|3783.71|3792.25|3783.55|27
1641385050000|2022-01-05 12:17:30|3792.22|3783.52|3792.19|3783.49|3792.37|3783.67|3791.63|3782.93|36
1641385060000|2022-01-05 12:17:40|3792.26|3783.56|3792.28|3783.58|3792.66|3783.96|3792.18|3783.48|28
1641385070000|2022-01-05 12:17:50|3792.3|3783.6|3792.71|3784.01|3792.71|3784.01|3792.3|3783.6|6
1641385080000|2022-01-05 12:18:00|3792.37|3783.67|3792.36|3783.66|3792.37|3783.67|3792.36|3783.66|2
1641385090000|2022-01-05 12:18:10|3792.37|3783.67|3791.56|3782.86|3792.37|3783.67|3791.2|3782.5|23
1641385100000|2022-01-05 12:18:20|3791.6|3782.9|3791.92|3783.22|3792.15|3783.45|3791.43|3782.73|28
1641385110000|2022-01-05 12:18:30|3791.83|3783.13|3792.17|3783.47|3792.17|3783.47|3791.83|3783.13|22
1641385120000|2022-01-05 12:18:40|3792.22|3783.52|3791.15|3782.45|3792.46|3783.76|3790.93|3782.23|26
1641385130000|2022-01-05 12:18:50|3791.17|3782.47|3790.76|3782.06|3792.18|3783.48|3790.76|3782.06|37
1641385140000|2022-01-05 12:19:00|3790.66|3781.96|3790.65|3781.95|3790.66|3781.96|3790.13|3781.43|28
1641385150000|2022-01-05 12:19:10|3790.67|3781.97|3790.51|3781.81|3790.92|3782.22|3790.5|3781.8|32
1641385160000|2022-01-05 12:19:20|3790.5|3781.8|3790.15|3781.45|3790.72|3782.02|3790.12|3781.42|28
1641385170000|2022-01-05 12:19:30|3790.28|3781.58|3789.14|3780.44|3790.28|3781.58|3788.62|3779.92|35
1641385180000|2022-01-05 12:19:40|3789.17|3780.47|3788.82|3780.12|3789.19|3780.49|3788.66|3779.96|30
1641385190000|2022-01-05 12:19:50|3788.83|3780.13|3788.66|3779.96|3788.96|3780.26|3788.48|3779.78|30
1641385200000|2022-01-05 12:20:00|3788.62|3779.92|3787.7|3779|3788.62|3779.92|3787.53|3778.83|32
1641385210000|2022-01-05 12:20:10|3787.75|3779.05|3787.7|3779|3787.86|3779.16|3787.66|3778.96|26
1641385220000|2022-01-05 12:20:20|3787.69|3778.99|3786.03|3777.33|3787.76|3779.06|3785.95|3777.25|35
1641385230000|2022-01-05 12:20:30|3786.02|3777.32|3782.85|3774.15|3786.39|3777.69|3782.51|3773.81|26
1641385240000|2022-01-05 12:20:40|3782.94|3774.24|3783.54|3774.84|3783.54|3774.84|3781.12|3772.42|35
1641385250000|2022-01-05 12:20:50|3783.57|3774.87|3783.71|3775.01|3784|3775.3|3783.57|3774.87|29
1641385260000|2022-01-05 12:21:00|3783.62|3774.92|3782.28|3773.58|3783.78|3775.08|3781.8|3773.1|38
1641385270000|2022-01-05 12:21:10|3782.56|3773.86|3778.83|3770.13|3782.56|3773.86|3778.27|3769.57|38
1641385280000|2022-01-05 12:21:20|3779.25|3770.55|3782.31|3773.61|3782.59|3773.89|3779.19|3770.49|40
1641385290000|2022-01-05 12:21:30|3782.33|3773.63|3780.87|3772.17|3782.64|3773.94|3780.86|3772.16|38
1641385300000|2022-01-05 12:21:40|3780.92|3772.22|3779.37|3770.67|3780.92|3772.22|3779.26|3770.56|35
1641385310000|2022-01-05 12:21:50|3779.32|3770.62|3778.97|3770.27|3779.39|3770.69|3778.6|3769.9|35
1641385320000|2022-01-05 12:22:00|3779.02|3770.32|3778.74|3770.04|3779.11|3770.41|3778.31|3769.61|36
1641385330000|2022-01-05 12:22:10|3778.77|3770.07|3778.85|3770.15|3779.18|3770.48|3778.77|3770.07|35
1641385340000|2022-01-05 12:22:20|3778.82|3770.12|3777.58|3768.88|3779|3770.3|3777.55|3768.85|32
1641385350000|2022-01-05 12:22:30|3777.73|3769.03|3777.4|3768.7|3777.84|3769.14|3777.38|3768.68|34
1641385360000|2022-01-05 12:22:40|3777.45|3768.75|3778.25|3769.55|3778.53|3769.83|3777.3|3768.6|29
1641385370000|2022-01-05 12:22:50|3778.53|3769.83|3778.2|3769.5|3778.93|3770.23|3777.88|3769.18|38
1641385380000|2022-01-05 12:23:00|3778.14|3769.44|3777.77|3769.07|3778.42|3769.72|3777.77|3769.07|31
1641385390000|2022-01-05 12:23:10|3777.82|3769.12|3778.22|3769.52|3778.82|3770.12|3777.82|3769.12|38
1641385400000|2022-01-05 12:23:20|3778.2|3769.5|3777.91|3769.21|3778.38|3769.68|3777.68|3768.98|36
1641385410000|2022-01-05 12:23:30|3777.9|3769.2|3777.57|3768.87|3777.9|3769.2|3777.28|3768.58|30
1641385420000|2022-01-05 12:23:40|3777.18|3768.48|3777.34|3768.64|3777.58|3768.88|3776.95|3768.25|30
1641385430000|2022-01-05 12:23:50|3777.35|3768.65|3777.79|3769.09|3777.79|3769.09|3777.3|3768.6|30
1641385440000|2022-01-05 12:24:00|3777.59|3768.89|3777.81|3769.11|3778.4|3769.7|3777.59|3768.89|19
1641385450000|2022-01-05 12:24:10|3777.86|3769.16|3777.22|3768.52|3777.87|3769.17|3777.2|3768.5|31
1641385460000|2022-01-05 12:24:20|3777.23|3768.53|3777.29|3768.59|3777.4|3768.7|3777.17|3768.47|26
1641385470000|2022-01-05 12:24:30|3777.19|3768.49|3777.24|3768.54|3777.28|3768.58|3776.82|3768.12|13
1641385480000|2022-01-05 12:24:40|3777.14|3768.44|3774.67|3765.97|3777.19|3768.49|3774.67|3765.97|32
1641385490000|2022-01-05 12:24:50|3774.61|3765.91|3777.62|3768.92|3777.62|3768.92|3774.61|3765.91|38
1641385500000|2022-01-05 12:25:00|3777.59|3768.89|3779.73|3771.03|3779.93|3771.23|3777.59|3768.89|38
1641385510000|2022-01-05 12:25:10|3779.77|3771.07|3780.6|3771.9|3780.95|3772.25|3779.63|3770.93|35
1641385520000|2022-01-05 12:25:20|3780.71|3772.01|3781.67|3772.97|3782.28|3773.58|3780.6|3771.9|37
1641385530000|2022-01-05 12:25:30|3781.7|3773|3778.96|3770.26|3781.7|3773|3778.7|3770|34
1641385540000|2022-01-05 12:25:40|3778.52|3769.82|3777.22|3768.52|3778.52|3769.82|3776.44|3767.74|25
1641385550000|2022-01-05 12:25:50|3777.25|3768.55|3779.6|3770.9|3779.63|3770.93|3777.23|3768.53|34
1641385560000|2022-01-05 12:26:00|3779.57|3770.87|3779.93|3771.23|3780.14|3771.44|3779.13|3770.43|30
1641385570000|2022-01-05 12:26:10|3780.02|3771.32|3781.46|3772.76|3781.46|3772.76|3779.99|3771.29|33
1641385580000|2022-01-05 12:26:20|3781.49|3772.79|3783.3|3774.6|3783.76|3775.06|3781.42|3772.72|26
1641385590000|2022-01-05 12:26:30|3783.22|3774.52|3783.53|3774.83|3783.84|3775.14|3783.22|3774.52|32
1641385600000|2022-01-05 12:26:40|3783.54|3774.84|3782.01|3773.31|3783.96|3775.26|3780.11|3771.41|37
1641385610000|2022-01-05 12:26:50|3782.19|3773.49|3781.96|3773.26|3782.53|3773.83|3781.83|3773.13|36
1641385620000|2022-01-05 12:27:00|3781.98|3773.28|3781.79|3773.09|3782.17|3773.47|3781.79|3773.09|28
1641385630000|2022-01-05 12:27:10|3781.84|3773.14|3782.24|3773.54|3782.47|3773.77|3781.82|3773.12|38
1641385640000|2022-01-05 12:27:20|3782.25|3773.55|3782.1|3773.4|3782.25|3773.55|3781.94|3773.24|31
1641385650000|2022-01-05 12:27:30|3782.12|3773.42|3782.77|3774.07|3782.78|3774.08|3782.08|3773.38|30
1641385660000|2022-01-05 12:27:40|3782.74|3774.04|3782.36|3773.66|3783.53|3774.83|3782.36|3773.66|31
1641385670000|2022-01-05 12:27:50|3782.27|3773.57|3782.32|3773.62|3782.41|3773.71|3781.89|3773.19|34
1641385680000|2022-01-05 12:28:00|3782.38|3773.68|3782.58|3773.88|3782.67|3773.97|3782.28|3773.58|25
1641385690000|2022-01-05 12:28:10|3782.53|3773.83|3784.31|3775.61|3784.31|3775.61|3782.46|3773.76|19
1641385700000|2022-01-05 12:28:20|3784.21|3775.51|3782.76|3774.06|3784.78|3776.08|3782.45|3773.75|36
1641385710000|2022-01-05 12:28:30|3782.77|3774.07|3783.41|3774.71|3783.41|3774.71|3782.71|3774.01|23
1641385720000|2022-01-05 12:28:40|3783.33|3774.63|3785.3|3776.6|3785.3|3776.6|3783.24|3774.54|26
1641385730000|2022-01-05 12:28:50|3785.17|3776.47|3785.31|3776.61|3785.33|3776.63|3784.91|3776.21|30
1641385740000|2022-01-05 12:29:00|3785.32|3776.62|3787.01|3778.31|3787.01|3778.31|3785.14|3776.44|34
1641385750000|2022-01-05 12:29:10|3786.79|3778.09|3786.97|3778.27|3787.07|3778.37|3786.57|3777.87|27
1641385760000|2022-01-05 12:29:20|3787.02|3778.32|3786.13|3777.43|3787.02|3778.32|3785.97|3777.27|34
1641385770000|2022-01-05 12:29:30|3786.17|3777.47|3786.27|3777.57|3786.3|3777.6|3786.09|3777.39|31
1641385780000|2022-01-05 12:29:40|3786.26|3777.56|3785.96|3777.26|3786.33|3777.63|3784.79|3776.09|32
1641385790000|2022-01-05 12:29:50|3785.97|3777.27|3785.92|3777.22|3786.07|3777.37|3785.91|3777.21|29
1641385800000|2022-01-05 12:30:00|3786.01|3777.31|3786.87|3778.17|3787.08|3778.38|3786.01|3777.31|39
1641385810000|2022-01-05 12:30:10|3786.86|3778.16|3786.48|3777.78|3787.2|3778.5|3786.48|3777.78|36
1641385820000|2022-01-05 12:30:20|3786.5|3777.8|3783.12|3774.42|3786.66|3777.96|3782.85|3774.15|36
1641385830000|2022-01-05 12:30:30|3783.09|3774.39|3783.04|3774.34|3783.3|3774.6|3782.26|3773.56|37
1641385840000|2022-01-05 12:30:40|3783.06|3774.36|3784.88|3776.18|3785.2|3776.5|3782.98|3774.28|36
1641385850000|2022-01-05 12:30:50|3784.84|3776.14|3785.01|3776.31|3785.09|3776.39|3784.47|3775.77|32
1641385860000|2022-01-05 12:31:00|3785|3776.3|3784.99|3776.29|3785.04|3776.34|3784.71|3776.01|30
1641385870000|2022-01-05 12:31:10|3785|3776.3|3784.3|3775.6|3785.01|3776.31|3784.23|3775.53|26
1641385880000|2022-01-05 12:31:20|3784.31|3775.61|3782.48|3773.78|3784.31|3775.61|3782.1|3773.4|34
1641385890000|2022-01-05 12:31:30|3782.45|3773.75|3783.98|3775.28|3784.03|3775.33|3782.26|3773.56|36
1641385900000|2022-01-05 12:31:40|3784.05|3775.35|3784.65|3775.95|3784.89|3776.19|3783.98|3775.28|35
1641385910000|2022-01-05 12:31:50|3784.64|3775.94|3783.52|3774.82|3784.67|3775.97|3783.22|3774.52|37
1641385920000|2022-01-05 12:32:00|3783.53|3774.83|3782.55|3773.85|3783.72|3775.02|3782.47|3773.77|36
1641385930000|2022-01-05 12:32:10|3782.54|3773.84|3783.16|3774.46|3783.51|3774.81|3782.54|3773.84|37
1641385940000|2022-01-05 12:32:20|3783.12|3774.42|3785.36|3776.66|3785.98|3777.28|3783.04|3774.34|37
1641385950000|2022-01-05 12:32:30|3785.38|3776.68|3785.23|3776.53|3785.38|3776.68|3783.93|3775.23|37
1641385960000|2022-01-05 12:32:40|3785.18|3776.48|3785.52|3776.82|3786.14|3777.44|3785.13|3776.43|32
1641385970000|2022-01-05 12:32:50|3785.55|3776.85|3784.14|3775.44|3785.61|3776.91|3784.11|3775.41|38
1641385980000|2022-01-05 12:33:00|3784.13|3775.43|3784.6|3775.9|3784.74|3776.04|3783.98|3775.28|34
1641385990000|2022-01-05 12:33:10|3784.25|3775.55|3784.56|3775.86|3784.56|3775.86|3783.78|3775.08|33
1641386000000|2022-01-05 12:33:20|3784.54|3775.84|3782.55|3773.85|3784.6|3775.9|3782.35|3773.65|34
1641386010000|2022-01-05 12:33:30|3782.54|3773.84|3782.62|3773.92|3782.96|3774.26|3782.5|3773.8|24
1641386020000|2022-01-05 12:33:40|3782.64|3773.94|3784.06|3775.36|3784.16|3775.46|3782.15|3773.45|31
1641386030000|2022-01-05 12:33:50|3784.31|3775.61|3784.94|3776.24|3785.09|3776.39|3784.31|3775.61|35
1641386040000|2022-01-05 12:34:00|3784.95|3776.25|3784.91|3776.21|3786.21|3777.51|3784.91|3776.21|25
1641386050000|2022-01-05 12:34:10|3785.03|3776.33|3786.02|3777.32|3786.02|3777.32|3785.02|3776.32|32
1641386060000|2022-01-05 12:34:20|3785.84|3777.14|3786.4|3777.7|3786.49|3777.79|3785.84|3777.14|25
1641386070000|2022-01-05 12:34:30|3786.39|3777.69|3785.53|3776.83|3786.44|3777.74|3785.03|3776.33|32
1641386080000|2022-01-05 12:34:40|3785.38|3776.68|3785.76|3777.06|3785.87|3777.17|3785.38|3776.68|27
1641386090000|2022-01-05 12:34:50|3785.77|3777.07|3785.96|3777.26|3786.34|3777.64|3785.57|3776.87|28
1641386100000|2022-01-05 12:35:00|3786.02|3777.32|3785.53|3776.83|3786.02|3777.32|3785.5|3776.8|33
1641386110000|2022-01-05 12:35:10|3785.76|3777.06|3786.31|3777.61|3787.1|3778.4|3785.76|3777.06|33
1641386120000|2022-01-05 12:35:20|3786.4|3777.7|3786.98|3778.28|3787.13|3778.43|3786.4|3777.7|25
1641386130000|2022-01-05 12:35:30|3786.88|3778.18|3786.81|3778.11|3787.32|3778.62|3786.16|3777.46|27
1641386140000|2022-01-05 12:35:40|3786.8|3778.1|3786.64|3777.94|3787.13|3778.43|3786.54|3777.84|29
1641386150000|2022-01-05 12:35:50|3786.73|3778.03|3787.12|3778.42|3787.28|3778.58|3786.61|3777.91|28
1641386160000|2022-01-05 12:36:00|3787.04|3778.34|3786.62|3777.92|3787.21|3778.51|3786.41|3777.71|27
1641386170000|2022-01-05 12:36:10|3786.67|3777.97|3785.74|3777.04|3786.74|3778.04|3785.74|3777.04|36
1641386180000|2022-01-05 12:36:20|3785.73|3777.03|3784.5|3775.8|3785.73|3777.03|3784.34|3775.64|26
1641386190000|2022-01-05 12:36:30|3784.48|3775.78|3784.98|3776.28|3785.12|3776.42|3784.48|3775.78|26
1641386200000|2022-01-05 12:36:40|3785.01|3776.31|3785.45|3776.75|3785.68|3776.98|3784.98|3776.28|32
1641386210000|2022-01-05 12:36:50|3785.46|3776.76|3786.19|3777.49|3786.19|3777.49|3785.32|3776.62|23
1641386220000|2022-01-05 12:37:00|3786.16|3777.46|3786.21|3777.51|3786.8|3778.1|3786|3777.3|30
1641386230000|2022-01-05 12:37:10|3786.16|3777.46|3785.8|3777.1|3786.26|3777.56|3785.58|3776.88|34
1641386240000|2022-01-05 12:37:20|3785.82|3777.12|3785.31|3776.61|3785.85|3777.15|3785.26|3776.56|29
1641386250000|2022-01-05 12:37:30|3785.32|3776.62|3785.4|3776.7|3785.4|3776.7|3785.22|3776.52|30
1641386260000|2022-01-05 12:37:40|3785.62|3776.92|3786.16|3777.46|3786.19|3777.49|3785|3776.3|37
1641386270000|2022-01-05 12:37:50|3785.99|3777.29|3785.8|3777.1|3786.15|3777.45|3785.77|3777.07|35
1641386280000|2022-01-05 12:38:00|3785.79|3777.09|3784.96|3776.26|3785.79|3777.09|3784.85|3776.15|30
1641386290000|2022-01-05 12:38:10|3784.94|3776.24|3785.45|3776.75|3786.25|3777.55|3784.93|3776.23|37
1641386300000|2022-01-05 12:38:20|3785.43|3776.73|3784.67|3775.97|3785.5|3776.8|3784.67|3775.97|36
1641386310000|2022-01-05 12:38:30|3784.7|3776|3784.26|3775.56|3784.81|3776.11|3784.25|3775.55|26
1641386320000|2022-01-05 12:38:40|3784.14|3775.44|3783.68|3774.98|3784.14|3775.44|3783.48|3774.78|38
1641386330000|2022-01-05 12:38:50|3783.77|3775.07|3783.55|3774.85|3783.77|3775.07|3783.25|3774.55|31
1641386340000|2022-01-05 12:39:00|3783.51|3774.81|3782.88|3774.18|3783.76|3775.06|3782.88|3774.18|35
1641386350000|2022-01-05 12:39:10|3782.8|3774.1|3782.97|3774.27|3783.03|3774.33|3782.8|3774.1|32
1641386360000|2022-01-05 12:39:20|3782.8|3774.1|3781.53|3772.83|3782.8|3774.1|3781.38|3772.68|36
1641386370000|2022-01-05 12:39:30|3781.59|3772.89|3781.7|3773|3781.7|3773|3781.52|3772.82|29
1641386380000|2022-01-05 12:39:40|3781.61|3772.91|3781.96|3773.26|3782.39|3773.69|3781.56|3772.86|37
1641386390000|2022-01-05 12:39:50|3782.03|3773.33|3782.51|3773.81|3782.59|3773.89|3781.91|3773.21|36
1641386400000|2022-01-05 12:40:00|3782.52|3773.82|3782.48|3773.78|3782.54|3773.84|3782.32|3773.62|24
1641386410000|2022-01-05 12:40:10|3782.43|3773.73|3781.14|3772.44|3782.44|3773.74|3781.14|3772.44|38
1641386420000|2022-01-05 12:40:20|3781.18|3772.48|3780.42|3771.72|3781.4|3772.7|3780.42|3771.72|28
1641386430000|2022-01-05 12:40:30|3780.39|3771.69|3776.47|3767.77|3780.4|3771.7|3776.47|3767.77|34
1641386440000|2022-01-05 12:40:40|3776.4|3767.7|3775.29|3766.59|3776.4|3767.7|3775.05|3766.35|20
1641386450000|2022-01-05 12:40:50|3775.14|3766.44|3773.25|3764.55|3775.66|3766.96|3772.79|3764.09|32
1641386460000|2022-01-05 12:41:00|3773.15|3764.45|3772.72|3764.02|3773.54|3764.84|3772.09|3763.39|40
1641386470000|2022-01-05 12:41:10|3772.8|3764.1|3773.38|3764.68|3775.32|3766.62|3772.8|3764.1|39
1641386480000|2022-01-05 12:41:20|3773.39|3764.69|3772.33|3763.63|3773.52|3764.82|3772.15|3763.45|39
1641386490000|2022-01-05 12:41:30|3772.34|3763.64|3769.09|3760.39|3772.67|3763.97|3768.91|3760.21|37
1641386500000|2022-01-05 12:41:40|3769.33|3760.63|3770.39|3761.69|3770.66|3761.96|3769.33|3760.63|38
1641386510000|2022-01-05 12:41:50|3770.61|3761.91|3770.71|3762.01|3771.68|3762.98|3770.61|3761.91|34
1641386520000|2022-01-05 12:42:00|3771.3|3762.6|3773.45|3764.75|3773.53|3764.83|3771.3|3762.6|37
1641386530000|2022-01-05 12:42:10|3773.46|3764.76|3773.28|3764.58|3773.46|3764.76|3772.91|3764.21|36
1641386540000|2022-01-05 12:42:20|3773.24|3764.54|3774.02|3765.32|3774.02|3765.32|3773.2|3764.5|28
1641386550000|2022-01-05 12:42:30|3774.09|3765.39|3774.82|3766.12|3774.82|3766.12|3774.03|3765.33|28
1641386560000|2022-01-05 12:42:40|3775.18|3766.48|3775.5|3766.8|3775.78|3767.08|3775.01|3766.31|35
1641386570000|2022-01-05 12:42:50|3775.52|3766.82|3775.57|3766.87|3775.75|3767.05|3775.51|3766.81|25
1641386580000|2022-01-05 12:43:00|3775.58|3766.88|3776.11|3767.41|3776.19|3767.49|3775.58|3766.88|26
1641386590000|2022-01-05 12:43:10|3776.04|3767.34|3777.87|3769.17|3777.87|3769.17|3776.04|3767.34|25
1641386600000|2022-01-05 12:43:20|3777.99|3769.29|3777.42|3768.72|3777.99|3769.29|3776.99|3768.29|33
1641386610000|2022-01-05 12:43:30|3777.48|3768.78|3777.71|3769.01|3777.85|3769.15|3777.47|3768.77|32
1641386620000|2022-01-05 12:43:40|3777.67|3768.97|3779.52|3770.82|3779.6|3770.9|3777.62|3768.92|37
1641386630000|2022-01-05 12:43:50|3779.53|3770.83|3778.63|3769.93|3779.54|3770.84|3778.02|3769.32|38
1641386640000|2022-01-05 12:44:00|3778.54|3769.84|3780.12|3771.42|3780.12|3771.42|3778|3769.3|36
1641386650000|2022-01-05 12:44:10|3780.13|3771.43|3778.5|3769.8|3780.13|3771.43|3778.35|3769.65|38
1641386660000|2022-01-05 12:44:20|3778.3|3769.6|3777.97|3769.27|3778.3|3769.6|3777.41|3768.71|34
1641386670000|2022-01-05 12:44:30|3777.94|3769.24|3779.64|3770.94|3779.64|3770.94|3777.94|3769.24|34
1641386680000|2022-01-05 12:44:40|3779.62|3770.92|3779.69|3770.99|3779.87|3771.17|3779.36|3770.66|34
1641386690000|2022-01-05 12:44:50|3779.65|3770.95|3780.09|3771.39|3780.25|3771.55|3778.82|3770.12|35
1641386700000|2022-01-05 12:45:00|3780.11|3771.41|3779.06|3770.36|3781.27|3772.57|3779.06|3770.36|36
1641386710000|2022-01-05 12:45:10|3779.09|3770.39|3777.43|3768.73|3779.39|3770.69|3776.84|3768.14|36
1641386720000|2022-01-05 12:45:20|3777.13|3768.43|3777.12|3768.42|3777.24|3768.54|3776.94|3768.24|31
1641386730000|2022-01-05 12:45:30|3777.01|3768.31|3774.81|3766.11|3777.17|3768.47|3774.78|3766.08|32
1641386740000|2022-01-05 12:45:40|3774.83|3766.13|3776.61|3767.91|3776.61|3767.91|3774.68|3765.98|38
1641386750000|2022-01-05 12:45:50|3776.49|3767.79|3776.97|3768.27|3776.97|3768.27|3776.34|3767.64|37
1641386760000|2022-01-05 12:46:00|3777.12|3768.42|3775.41|3766.71|3777.12|3768.42|3775.4|3766.7|38
1641386770000|2022-01-05 12:46:10|3775.43|3766.73|3773.37|3764.67|3775.44|3766.74|3773.11|3764.41|34
1641386780000|2022-01-05 12:46:20|3773.3|3764.6|3774.32|3765.62|3774.4|3765.7|3773.09|3764.39|33
1641386790000|2022-01-05 12:46:30|3774.3|3765.6|3774.39|3765.69|3774.77|3766.07|3774.24|3765.54|36
1641386800000|2022-01-05 12:46:40|3774.41|3765.71|3774.03|3765.33|3774.57|3765.87|3774|3765.3|36
1641386810000|2022-01-05 12:46:50|3773.91|3765.21|3773.14|3764.44|3774.16|3765.46|3772.81|3764.11|38
1641386820000|2022-01-05 12:47:00|3773.15|3764.45|3771.23|3762.53|3773.28|3764.58|3771.23|3762.53|35
1641386830000|2022-01-05 12:47:10|3771.3|3762.6|3772.19|3763.49|3772.24|3763.54|3771.22|3762.52|36
1641386840000|2022-01-05 12:47:20|3772.28|3763.58|3773.69|3764.99|3773.99|3765.29|3772.28|3763.58|37
1641386850000|2022-01-05 12:47:30|3773.59|3764.89|3771.81|3763.11|3773.59|3764.89|3771.72|3763.02|39
1641386860000|2022-01-05 12:47:40|3771.83|3763.13|3771.92|3763.22|3772.04|3763.34|3771.59|3762.89|27
1641386870000|2022-01-05 12:47:50|3771.88|3763.18|3773.82|3765.12|3774.05|3765.35|3771.69|3762.99|33
1641386880000|2022-01-05 12:48:00|3774.15|3765.45|3772.13|3763.43|3774.15|3765.45|3771.84|3763.14|37
1641386890000|2022-01-05 12:48:10|3772.14|3763.44|3774.69|3765.99|3774.69|3765.99|3772|3763.3|35
1641386900000|2022-01-05 12:48:20|3774.68|3765.98|3774.95|3766.25|3775.55|3766.85|3774.68|3765.98|38
1641386910000|2022-01-05 12:48:30|3774.92|3766.22|3774.64|3765.94|3775.26|3766.56|3774.01|3765.31|36
1641386920000|2022-01-05 12:48:40|3774.63|3765.93|3775.18|3766.48|3775.53|3766.83|3774.63|3765.93|39
1641386930000|2022-01-05 12:48:50|3775.2|3766.5|3775.75|3767.05|3776.13|3767.43|3775.17|3766.47|36
1641386940000|2022-01-05 12:49:00|3775.87|3767.17|3775.86|3767.16|3775.87|3767.17|3774.61|3765.91|38
1641386950000|2022-01-05 12:49:10|3775.72|3767.02|3776.83|3768.13|3776.86|3768.16|3775.72|3767.02|34
1641386960000|2022-01-05 12:49:20|3776.82|3768.12|3774.55|3765.85|3776.89|3768.19|3774.55|3765.85|32
1641386970000|2022-01-05 12:49:30|3774.47|3765.77|3775.97|3767.27|3776.38|3767.68|3774.26|3765.56|35
1641386980000|2022-01-05 12:49:40|3776|3767.3|3775.7|3767|3776.34|3767.64|3775.54|3766.84|31
1641386990000|2022-01-05 12:49:50|3775.75|3767.05|3775.83|3767.13|3775.91|3767.21|3775.71|3767.01|26
1641387000000|2022-01-05 12:50:00|3775.84|3767.14|3776.21|3767.51|3776.21|3767.51|3775.74|3767.04|27
1641387010000|2022-01-05 12:50:10|3775.94|3767.24|3775.36|3766.66|3775.94|3767.24|3774.83|3766.13|30
1641387020000|2022-01-05 12:50:20|3775.4|3766.7|3776.13|3767.43|3776.13|3767.43|3775.35|3766.65|36
1641387030000|2022-01-05 12:50:30|3776.16|3767.46|3776.21|3767.51|3776.66|3767.96|3775.9|3767.2|30
1641387040000|2022-01-05 12:50:40|3776.38|3767.68|3776.11|3767.41|3776.38|3767.68|3775.83|3767.13|31
1641387050000|2022-01-05 12:50:50|3776.12|3767.42|3776.16|3767.46|3776.16|3767.46|3775.47|3766.77|35
1641387060000|2022-01-05 12:51:00|3776.49|3767.79|3777.47|3768.77|3777.86|3769.16|3776.49|3767.79|39
1641387070000|2022-01-05 12:51:10|3777.4|3768.7|3777.78|3769.08|3777.86|3769.16|3777.4|3768.7|34
1641387080000|2022-01-05 12:51:20|3777.8|3769.1|3777.76|3769.06|3777.88|3769.18|3777.62|3768.92|21
1641387090000|2022-01-05 12:51:30|3777.77|3769.07|3778.78|3770.08|3778.79|3770.09|3777.53|3768.83|22
1641387100000|2022-01-05 12:51:40|3778.81|3770.11|3780.45|3771.75|3780.68|3771.98|3778.81|3770.11|26
1641387110000|2022-01-05 12:51:50|3780.61|3771.91|3782.83|3774.13|3783.01|3774.31|3780.49|3771.79|36
1641387120000|2022-01-05 12:52:00|3782.8|3774.1|3782.32|3773.62|3782.92|3774.22|3782.32|3773.62|32
1641387130000|2022-01-05 12:52:10|3782.53|3773.83|3781.01|3772.31|3782.53|3773.83|3780.68|3771.98|35
1641387140000|2022-01-05 12:52:20|3781|3772.3|3781.71|3773.01|3781.73|3773.03|3780.92|3772.22|19
1641387150000|2022-01-05 12:52:30|3781.72|3773.02|3782.8|3774.1|3782.8|3774.1|3781.55|3772.85|38
1641387160000|2022-01-05 12:52:40|3782.6|3773.9|3784.87|3776.17|3785.4|3776.7|3782.57|3773.87|33
1641387170000|2022-01-05 12:52:50|3784.82|3776.12|3783.75|3775.05|3784.98|3776.28|3783.08|3774.38|37
1641387180000|2022-01-05 12:53:00|3783.66|3774.96|3784.1|3775.4|3784.56|3775.86|3783.33|3774.63|36
1641387190000|2022-01-05 12:53:10|3784.12|3775.42|3784.51|3775.81|3784.57|3775.87|3783.46|3774.76|37
1641387200000|2022-01-05 12:53:20|3784.52|3775.82|3784.57|3775.87|3785.03|3776.33|3784.22|3775.52|35
1641387210000|2022-01-05 12:53:30|3784.36|3775.66|3785.13|3776.43|3785.14|3776.44|3784.34|3775.64|30
1641387220000|2022-01-05 12:53:40|3785.22|3776.52|3785.32|3776.62|3785.53|3776.83|3785.22|3776.52|16
1641387230000|2022-01-05 12:53:50|3785.34|3776.64|3786.65|3777.95|3786.66|3777.96|3785.34|3776.64|19
1641387240000|2022-01-05 12:54:00|3786.67|3777.97|3786.85|3778.15|3786.96|3778.26|3786.45|3777.75|27
1641387250000|2022-01-05 12:54:10|3787.15|3778.45|3788.38|3779.68|3788.43|3779.73|3786.56|3777.86|32
1641387260000|2022-01-05 12:54:20|3788.23|3779.53|3788.17|3779.47|3788.43|3779.73|3788.07|3779.37|33
1641387270000|2022-01-05 12:54:30|3788.19|3779.49|3788.16|3779.46|3788.34|3779.64|3787.98|3779.28|28
1641387280000|2022-01-05 12:54:40|3788.12|3779.42|3788.6|3779.9|3788.69|3779.99|3788.11|3779.41|29
1641387290000|2022-01-05 12:54:50|3788.61|3779.91|3788.46|3779.76|3788.62|3779.92|3787.19|3778.49|35
1641387300000|2022-01-05 12:55:00|3788.45|3779.75|3787.65|3778.95|3788.45|3779.75|3787.4|3778.7|37
1641387310000|2022-01-05 12:55:10|3787.62|3778.92|3787.76|3779.06|3787.76|3779.06|3787.45|3778.75|30
1641387320000|2022-01-05 12:55:20|3787.82|3779.12|3788.11|3779.41|3788.11|3779.41|3787.71|3779.01|27
1641387330000|2022-01-05 12:55:30|3788.62|3779.92|3788.48|3779.78|3789.72|3781.02|3788.28|3779.58|35
1641387340000|2022-01-05 12:55:40|3788.4|3779.7|3788.67|3779.97|3788.73|3780.03|3788.25|3779.55|33
1641387350000|2022-01-05 12:55:50|3788.71|3780.01|3788.92|3780.22|3789.2|3780.5|3788.71|3780.01|35
1641387360000|2022-01-05 12:56:00|3789.02|3780.32|3788.65|3779.95|3789.44|3780.74|3788.62|3779.92|28
1641387370000|2022-01-05 12:56:10|3788.74|3780.04|3788.93|3780.23|3789.05|3780.35|3788.74|3780.04|34
1641387380000|2022-01-05 12:56:20|3788.66|3779.96|3789.18|3780.48|3789.29|3780.59|3788.43|3779.73|32
1641387390000|2022-01-05 12:56:30|3789.15|3780.45|3791.01|3782.31|3791.01|3782.31|3788.9|3780.2|36
1641387400000|2022-01-05 12:56:40|3790.88|3782.18|3794.02|3785.32|3794.31|3785.61|3790.88|3782.18|38
1641387410000|2022-01-05 12:56:50|3793.97|3785.27|3793.88|3785.18|3794.32|3785.62|3793.41|3784.71|38
1641387420000|2022-01-05 12:57:00|3793.94|3785.24|3794.35|3785.65|3794.39|3785.69|3793.58|3784.88|38
1641387430000|2022-01-05 12:57:10|3794.41|3785.71|3794.22|3785.52|3794.56|3785.86|3793.97|3785.27|36
1641387440000|2022-01-05 12:57:20|3793.91|3785.21|3794.21|3785.51|3794.49|3785.79|3793.37|3784.67|35
1641387450000|2022-01-05 12:57:30|3794.24|3785.54|3794.29|3785.59|3794.33|3785.63|3793.99|3785.29|30
1641387460000|2022-01-05 12:57:40|3794.28|3785.58|3794.1|3785.4|3794.44|3785.74|3794.09|3785.39|30
1641387470000|2022-01-05 12:57:50|3794.11|3785.41|3793.87|3785.17|3794.17|3785.47|3793.22|3784.52|30
1641387480000|2022-01-05 12:58:00|3793.88|3785.18|3792.37|3783.67|3793.88|3785.18|3792.37|3783.67|34
1641387490000|2022-01-05 12:58:10|3792.23|3783.53|3792.44|3783.74|3792.51|3783.81|3792.06|3783.36|33
1641387500000|2022-01-05 12:58:20|3792.43|3783.73|3790.6|3781.9|3792.43|3783.73|3790.6|3781.9|35
1641387510000|2022-01-05 12:58:30|3790.65|3781.95|3792.4|3783.7|3792.53|3783.83|3790.61|3781.91|39
1641387520000|2022-01-05 12:58:40|3792.48|3783.78|3792.91|3784.21|3793.07|3784.37|3792.48|3783.78|32
1641387530000|2022-01-05 12:58:50|3792.98|3784.28|3793.36|3784.66|3793.49|3784.79|3792.82|3784.12|35
1641387540000|2022-01-05 12:59:00|3793.33|3784.63|3793.71|3785.01|3794.04|3785.34|3793.12|3784.42|35
1641387550000|2022-01-05 12:59:10|3793.66|3784.96|3793.54|3784.84|3794.17|3785.47|3793.42|3784.72|28
1641387560000|2022-01-05 12:59:20|3793.73|3785.03|3792.47|3783.77|3793.74|3785.04|3792.4|3783.7|36
1641387570000|2022-01-05 12:59:30|3792.42|3783.72|3791.75|3783.05|3792.42|3783.72|3791.65|3782.95|30
1641387580000|2022-01-05 12:59:40|3791.87|3783.17|3793.61|3784.91|3793.61|3784.91|3791.87|3783.17|37
1641387590000|2022-01-05 12:59:50|3793.66|3784.96|3793.67|3784.97|3793.82|3785.12|3793.36|3784.66|26
1641387600000|2022-01-05 13:00:00|3793.73|3785.03|3794|3785.3|3794|3785.3|3793.12|3784.42|36
1641387610000|2022-01-05 13:00:10|3793.78|3785.08|3792.85|3784.15|3793.83|3785.13|3792.66|3783.96|38
1641387620000|2022-01-05 13:00:20|3792.95|3784.25|3791.79|3783.09|3793.04|3784.34|3791.79|3783.09|36
1641387630000|2022-01-05 13:00:30|3791.6|3782.9|3789.78|3781.08|3791.8|3783.1|3789.53|3780.83|40
1641387640000|2022-01-05 13:00:40|3789.93|3781.23|3790.48|3781.78|3790.48|3781.78|3789.34|3780.64|31
1641387650000|2022-01-05 13:00:50|3790.55|3781.85|3791.44|3782.74|3791.66|3782.96|3790.55|3781.85|35
1641387660000|2022-01-05 13:01:00|3791.4|3782.7|3790.53|3781.83|3791.75|3783.05|3790.33|3781.63|34
1641387670000|2022-01-05 13:01:10|3790.54|3781.84|3791.07|3782.37|3791.31|3782.61|3790.54|3781.84|31
1641387680000|2022-01-05 13:01:20|3791.05|3782.35|3791.5|3782.8|3792.26|3783.56|3791.02|3782.32|23
1641387690000|2022-01-05 13:01:30|3791.49|3782.79|3792.54|3783.84|3792.78|3784.08|3791.49|3782.79|33
1641387700000|2022-01-05 13:01:40|3792.81|3784.11|3792.32|3783.62|3792.81|3784.11|3792.13|3783.43|26
1641387710000|2022-01-05 13:01:50|3792.26|3783.56|3792.43|3783.73|3792.44|3783.74|3791.57|3782.87|32
1641387720000|2022-01-05 13:02:00|3792.4|3783.7|3793.63|3784.93|3794.05|3785.35|3792.28|3783.58|33
1641387730000|2022-01-05 13:02:10|3793.83|3785.13|3796.58|3787.88|3797.12|3788.42|3793.83|3785.13|27
1641387740000|2022-01-05 13:02:20|3796.59|3787.89|3797.52|3788.82|3797.67|3788.97|3796.47|3787.77|37
1641387750000|2022-01-05 13:02:30|3797.16|3788.46|3797.12|3788.42|3797.33|3788.63|3796.84|3788.14|38
1641387760000|2022-01-05 13:02:40|3797.23|3788.53|3798.47|3789.77|3798.53|3789.83|3797|3788.3|36
1641387770000|2022-01-05 13:02:50|3798.36|3789.66|3797.37|3788.67|3798.46|3789.76|3797.13|3788.43|35
1641387780000|2022-01-05 13:03:00|3797.38|3788.68|3797.54|3788.84|3797.94|3789.24|3797.38|3788.68|29
1641387790000|2022-01-05 13:03:10|3797.66|3788.96|3797.02|3788.32|3797.66|3788.96|3796.81|3788.11|34
1641387800000|2022-01-05 13:03:20|3796.93|3788.23|3796.78|3788.08|3796.95|3788.25|3796.56|3787.86|26
1641387810000|2022-01-05 13:03:30|3796.73|3788.03|3795.84|3787.14|3797.28|3788.58|3795.84|3787.14|37
1641387820000|2022-01-05 13:03:40|3795.83|3787.13|3792.77|3784.07|3796.58|3787.88|3792.77|3784.07|33
1641387830000|2022-01-05 13:03:50|3792.47|3783.77|3792.45|3783.75|3792.6|3783.9|3790.07|3781.37|28
1641387840000|2022-01-05 13:04:00|3792.4|3783.7|3791.05|3782.35|3792.41|3783.71|3790.93|3782.23|36
1641387850000|2022-01-05 13:04:10|3791.06|3782.36|3791.44|3782.74|3791.45|3782.75|3791.05|3782.35|34
1641387860000|2022-01-05 13:04:20|3791.42|3782.72|3792.2|3783.5|3792.33|3783.63|3791.42|3782.72|30
1641387870000|2022-01-05 13:04:30|3792.12|3783.42|3790.64|3781.94|3792.12|3783.42|3790.61|3781.91|33
1641387880000|2022-01-05 13:04:40|3790.61|3781.91|3790.16|3781.46|3790.9|3782.2|3790.13|3781.43|32
1641387890000|2022-01-05 13:04:50|3790.09|3781.39|3789.88|3781.18|3790.14|3781.44|3789.01|3780.31|36
1641387900000|2022-01-05 13:05:00|3789.7|3781|3790.38|3781.68|3790.57|3781.87|3789.7|3781|33
1641387910000|2022-01-05 13:05:10|3790.41|3781.71|3789.55|3780.85|3790.68|3781.98|3789.55|3780.85|29
1641387920000|2022-01-05 13:05:20|3789.38|3780.68|3789.6|3780.9|3789.73|3781.03|3789.31|3780.61|28
1641387930000|2022-01-05 13:05:30|3789.61|3780.91|3789.59|3780.89|3790.26|3781.56|3789.24|3780.54|33
1641387940000|2022-01-05 13:05:40|3789.58|3780.88|3789.67|3780.97|3790.22|3781.52|3789.57|3780.87|32
1641387950000|2022-01-05 13:05:50|3789.66|3780.96|3789.13|3780.43|3789.68|3780.98|3789.13|3780.43|18
1641387960000|2022-01-05 13:06:00|3789.16|3780.46|3788.9|3780.2|3789.16|3780.46|3788.01|3779.31|30
1641387970000|2022-01-05 13:06:10|3788.99|3780.29|3788.94|3780.24|3789.15|3780.45|3788.28|3779.58|36
1641387980000|2022-01-05 13:06:20|3789.03|3780.33|3789.52|3780.82|3789.76|3781.06|3788.68|3779.98|35
1641387990000|2022-01-05 13:06:30|3789.49|3780.79|3789.62|3780.92|3789.72|3781.02|3789.39|3780.69|32
1641388000000|2022-01-05 13:06:40|3789.61|3780.91|3789.47|3780.77|3789.61|3780.91|3789.47|3780.77|26
1641388010000|2022-01-05 13:06:50|3789.38|3780.68|3788.95|3780.25|3789.41|3780.71|3788.93|3780.23|22
1641388020000|2022-01-05 13:07:00|3789.01|3780.31|3788.67|3779.97|3789.09|3780.39|3788.66|3779.96|31
1641388030000|2022-01-05 13:07:10|3788.68|3779.98|3788.17|3779.47|3788.68|3779.98|3788.15|3779.45|17
1641388040000|2022-01-05 13:07:20|3788.14|3779.44|3788.07|3779.37|3788.25|3779.55|3788.07|3779.37|27
1641388050000|2022-01-05 13:07:30|3788.02|3779.32|3787.97|3779.27|3788.02|3779.32|3787.79|3779.09|15
1641388060000|2022-01-05 13:07:40|3787.9|3779.2|3787.42|3778.72|3787.97|3779.27|3787.32|3778.62|24
1641388070000|2022-01-05 13:07:50|3787.38|3778.68|3788.39|3779.69|3788.39|3779.69|3786.84|3778.14|39
1641388080000|2022-01-05 13:08:00|3788.36|3779.66|3787.78|3779.08|3788.44|3779.74|3787.78|3779.08|18
1641388090000|2022-01-05 13:08:10|3787.8|3779.1|3788.31|3779.61|3788.39|3779.69|3787.77|3779.07|31
1641388100000|2022-01-05 13:08:20|3788.33|3779.63|3789.73|3781.03|3789.73|3781.03|3788.29|3779.59|35
1641388110000|2022-01-05 13:08:30|3789.5|3780.8|3789.38|3780.68|3790.52|3781.82|3789.37|3780.67|34
1641388120000|2022-01-05 13:08:40|3789.32|3780.62|3789.53|3780.83|3789.6|3780.9|3789.18|3780.48|36
1641388130000|2022-01-05 13:08:50|3789.72|3781.02|3790.09|3781.39|3790.09|3781.39|3789.72|3781.02|24
1641388140000|2022-01-05 13:09:00|3789.93|3781.23|3789.92|3781.22|3790.08|3781.38|3789.76|3781.06|29
1641388150000|2022-01-05 13:09:10|3789.79|3781.09|3789.88|3781.18|3789.94|3781.24|3789.79|3781.09|22
1641388160000|2022-01-05 13:09:20|3789.89|3781.19|3789.82|3781.12|3790.77|3782.07|3789.77|3781.07|33
1641388170000|2022-01-05 13:09:30|3789.86|3781.16|3788.43|3779.73|3789.97|3781.27|3788.37|3779.67|37
1641388180000|2022-01-05 13:09:40|3788.38|3779.68|3788.85|3780.15|3789.07|3780.37|3788.38|3779.68|36
1641388190000|2022-01-05 13:09:50|3788.73|3780.03|3788.53|3779.83|3788.73|3780.03|3788.39|3779.69|31
1641388200000|2022-01-05 13:10:00|3788.56|3779.86|3788.87|3780.17|3789.22|3780.52|3788.55|3779.85|36
1641388210000|2022-01-05 13:10:10|3788.82|3780.12|3786.91|3778.21|3788.85|3780.15|3786.79|3778.09|38
1641388220000|2022-01-05 13:10:20|3786.47|3777.77|3786.77|3778.07|3786.77|3778.07|3786.41|3777.71|31
1641388230000|2022-01-05 13:10:30|3786.78|3778.08|3787.56|3778.86|3787.67|3778.97|3786.78|3778.08|31
1641388240000|2022-01-05 13:10:40|3787.68|3778.98|3787.79|3779.09|3787.79|3779.09|3787.59|3778.89|21
1641388250000|2022-01-05 13:10:50|3787.68|3778.98|3788.34|3779.64|3788.38|3779.68|3787.68|3778.98|25
1641388260000|2022-01-05 13:11:00|3788.29|3779.59|3786.38|3777.68|3788.29|3779.59|3786.38|3777.68|30
1641388270000|2022-01-05 13:11:10|3786.21|3777.51|3785.87|3777.17|3786.21|3777.51|3785.58|3776.88|27
1641388280000|2022-01-05 13:11:20|3785.91|3777.21|3786.46|3777.76|3786.63|3777.93|3785.7|3777|39
1641388290000|2022-01-05 13:11:30|3786.44|3777.74|3786.39|3777.69|3786.6|3777.9|3786.28|3777.58|33
1641388300000|2022-01-05 13:11:40|3786.4|3777.7|3786.63|3777.93|3786.68|3777.98|3786.37|3777.67|30
1641388310000|2022-01-05 13:11:50|3786.56|3777.86|3786.56|3777.86|3786.63|3777.93|3786.44|3777.74|32
1641388320000|2022-01-05 13:12:00|3786.58|3777.88|3788.35|3779.65|3788.35|3779.65|3786.52|3777.82|29
1641388330000|2022-01-05 13:12:10|3787.96|3779.26|3786.72|3778.02|3787.96|3779.26|3786.63|3777.93|40
1641388340000|2022-01-05 13:12:20|3786.7|3778|3787.15|3778.45|3787.31|3778.61|3786.62|3777.92|32
1641388350000|2022-01-05 13:12:30|3787.14|3778.44|3788.58|3779.88|3788.58|3779.88|3786.91|3778.21|33
1641388360000|2022-01-05 13:12:40|3788.43|3779.73|3789.21|3780.51|3789.29|3780.59|3788.43|3779.73|27
1641388370000|2022-01-05 13:12:50|3789.23|3780.53|3790.65|3781.95|3790.79|3782.09|3789.21|3780.51|29
1641388380000|2022-01-05 13:13:00|3790.66|3781.96|3790.55|3781.85|3790.88|3782.18|3790.49|3781.79|30
1641388390000|2022-01-05 13:13:10|3790.47|3781.77|3790.51|3781.81|3790.51|3781.81|3790.05|3781.35|31
1641388400000|2022-01-05 13:13:20|3790.58|3781.88|3791.43|3782.73|3791.43|3782.73|3790.49|3781.79|26
1641388410000|2022-01-05 13:13:30|3791.38|3782.68|3792.04|3783.34|3792.1|3783.4|3791.38|3782.68|21
1641388420000|2022-01-05 13:13:40|3792|3783.3|3792.75|3784.05|3792.91|3784.21|3791.95|3783.25|29
1641388430000|2022-01-05 13:13:50|3792.72|3784.02|3792.71|3784.01|3792.88|3784.18|3792.67|3783.97|32
1641388440000|2022-01-05 13:14:00|3792.53|3783.83|3791.27|3782.57|3792.53|3783.83|3791.26|3782.56|28
1641388450000|2022-01-05 13:14:10|3791.32|3782.62|3790.35|3781.65|3791.37|3782.67|3789.97|3781.27|27
1641388460000|2022-01-05 13:14:20|3790.34|3781.64|3791.73|3783.03|3791.76|3783.06|3790.34|3781.64|20
1641388470000|2022-01-05 13:14:30|3791.77|3783.07|3791.98|3783.28|3792.05|3783.35|3791.77|3783.07|29
1641388480000|2022-01-05 13:14:40|3792.04|3783.34|3791.93|3783.23|3792.04|3783.34|3791.91|3783.21|6
1641388490000|2022-01-05 13:14:50|3792|3783.3|3792.36|3783.66|3792.48|3783.78|3792|3783.3|30
1641388500000|2022-01-05 13:15:00|3792.4|3783.7|3791.16|3782.46|3792.91|3784.21|3790.73|3782.03|38
1641388510000|2022-01-05 13:15:10|3791.15|3782.45|3792.77|3784.07|3792.77|3784.07|3790.92|3782.22|37
1641388520000|2022-01-05 13:15:20|3792.75|3784.05|3793.09|3784.39|3793.15|3784.45|3792.75|3784.05|37
1641388530000|2022-01-05 13:15:30|3793.04|3784.34|3791.38|3782.68|3793.06|3784.36|3791.36|3782.66|36
1641388540000|2022-01-05 13:15:40|3791.4|3782.7|3791.48|3782.78|3791.9|3783.2|3791.19|3782.49|32
1641388550000|2022-01-05 13:15:50|3791.44|3782.74|3792.56|3783.86|3792.64|3783.94|3791.44|3782.74|37
1641388560000|2022-01-05 13:16:00|3792.54|3783.84|3794.2|3785.5|3794.22|3785.52|3792.28|3783.58|33
1641388570000|2022-01-05 13:16:10|3794.24|3785.54|3794.25|3785.55|3795.1|3786.4|3793.64|3784.94|39
1641388580000|2022-01-05 13:16:20|3794.29|3785.59|3793.53|3784.83|3794.29|3785.59|3793.17|3784.47|34
1641388590000|2022-01-05 13:16:30|3793.54|3784.84|3793.49|3784.79|3793.54|3784.84|3793.24|3784.54|26
1641388600000|2022-01-05 13:16:40|3793.39|3784.69|3794.67|3785.97|3794.71|3786.01|3793.36|3784.66|37
1641388610000|2022-01-05 13:16:50|3794.69|3785.99|3794.86|3786.16|3794.89|3786.19|3794.24|3785.54|27
1641388620000|2022-01-05 13:17:00|3794.84|3786.14|3794.72|3786.02|3794.91|3786.21|3794.21|3785.51|30
1641388630000|2022-01-05 13:17:10|3794.74|3786.04|3794.36|3785.66|3794.78|3786.08|3793.41|3784.71|37
1641388640000|2022-01-05 13:17:20|3794.88|3786.18|3797.73|3789.03|3797.78|3789.08|3794.85|3786.15|34
1641388650000|2022-01-05 13:17:30|3797.58|3788.88|3797.44|3788.74|3797.76|3789.06|3796.88|3788.18|31
1641388660000|2022-01-05 13:17:40|3797.41|3788.71|3799.65|3790.95|3800.74|3792.04|3797.41|3788.71|39
1641388670000|2022-01-05 13:17:50|3799.64|3790.94|3800.68|3791.98|3800.68|3791.98|3799.64|3790.94|38
1641388680000|2022-01-05 13:18:00|3800.56|3791.86|3802.6|3793.9|3802.6|3793.9|3800.47|3791.77|39
1641388690000|2022-01-05 13:18:10|3802.61|3793.91|3803.15|3794.45|3803.19|3794.49|3802.26|3793.56|35
1641388700000|2022-01-05 13:18:20|3803.11|3794.41|3804.77|3796.07|3804.94|3796.24|3803.09|3794.39|38
1641388710000|2022-01-05 13:18:30|3804.76|3796.06|3806.49|3797.79|3807.12|3798.42|3804.65|3795.95|34
1641388720000|2022-01-05 13:18:40|3806.32|3797.62|3805.47|3796.77|3806.65|3797.95|3805.39|3796.69|36
1641388730000|2022-01-05 13:18:50|3805.39|3796.69|3805.58|3796.88|3805.58|3796.88|3805.11|3796.41|31
1641388740000|2022-01-05 13:19:00|3805.74|3797.04|3805.9|3797.2|3806.26|3797.56|3805.63|3796.93|34
1641388750000|2022-01-05 13:19:10|3805.98|3797.28|3805.42|3796.72|3806.48|3797.78|3805.36|3796.66|33
1641388760000|2022-01-05 13:19:20|3805.38|3796.68|3803.98|3795.28|3805.38|3796.68|3803.98|3795.28|39
1641388770000|2022-01-05 13:19:30|3803.96|3795.26|3804.06|3795.36|3804.07|3795.37|3803.34|3794.64|30
1641388780000|2022-01-05 13:19:40|3804.07|3795.37|3804.65|3795.95|3804.91|3796.21|3804.05|3795.35|38
1641388790000|2022-01-05 13:19:50|3804.47|3795.77|3804.28|3795.58|3804.47|3795.77|3804.09|3795.39|33
1641388800000|2022-01-05 13:20:00|3804.24|3795.54|3806.97|3798.27|3806.97|3798.27|3804.19|3795.49|38
1641388810000|2022-01-05 13:20:10|3806.84|3798.14|3806.58|3797.88|3806.86|3798.16|3805.92|3797.22|34
1641388820000|2022-01-05 13:20:20|3806.77|3798.07|3806.64|3797.94|3807.05|3798.35|3806.12|3797.42|37
1641388830000|2022-01-05 13:20:30|3807.21|3798.51|3805.02|3796.32|3807.21|3798.51|3805.01|3796.31|36
1641388840000|2022-01-05 13:20:40|3805.14|3796.44|3806.49|3797.79|3806.61|3797.91|3805.06|3796.36|38
1641388850000|2022-01-05 13:20:50|3806.33|3797.63|3808.09|3799.39|3808.14|3799.44|3806.2|3797.5|34
1641388860000|2022-01-05 13:21:00|3808.01|3799.31|3808.07|3799.37|3808.24|3799.54|3807.65|3798.95|38
1641388870000|2022-01-05 13:21:10|3808.06|3799.36|3807.73|3799.03|3808.29|3799.59|3807.73|3799.03|35
1641388880000|2022-01-05 13:21:20|3807.68|3798.98|3807.09|3798.39|3807.93|3799.23|3806.95|3798.25|33
1641388890000|2022-01-05 13:21:30|3807.11|3798.41|3806.73|3798.03|3807.28|3798.58|3806.73|3798.03|34
1641388900000|2022-01-05 13:21:40|3806.72|3798.02|3806.63|3797.93|3806.9|3798.2|3806.52|3797.82|28
1641388910000|2022-01-05 13:21:50|3806.65|3797.95|3806.8|3798.1|3806.92|3798.22|3806.47|3797.77|28
1641388920000|2022-01-05 13:22:00|3806.92|3798.22|3805.35|3796.65|3806.92|3798.22|3805.22|3796.52|30
1641388930000|2022-01-05 13:22:10|3805.26|3796.56|3803.65|3794.95|3805.3|3796.6|3803.65|3794.95|30
1641388940000|2022-01-05 13:22:20|3803.38|3794.68|3802.36|3793.66|3803.83|3795.13|3801.45|3792.75|35
1641388950000|2022-01-05 13:22:30|3802.34|3793.64|3804.3|3795.6|3804.3|3795.6|3802.02|3793.32|39
1641388960000|2022-01-05 13:22:40|3804.66|3795.96|3805.73|3797.03|3805.73|3797.03|3804.42|3795.72|37
1641388970000|2022-01-05 13:22:50|3805.7|3797|3805.39|3796.69|3805.91|3797.21|3805.33|3796.63|30
1641388980000|2022-01-05 13:23:00|3805.42|3796.72|3805.37|3796.67|3805.42|3796.72|3804.51|3795.81|37
1641388990000|2022-01-05 13:23:10|3805.84|3797.14|3806.12|3797.42|3806.56|3797.86|3805.66|3796.96|27
1641389000000|2022-01-05 13:23:20|3806.04|3797.34|3806.39|3797.69|3806.49|3797.79|3805.7|3797|33
1641389010000|2022-01-05 13:23:30|3806.5|3797.8|3807.24|3798.54|3807.34|3798.64|3806.47|3797.77|31
1641389020000|2022-01-05 13:23:40|3807.21|3798.51|3807.07|3798.37|3807.24|3798.54|3806.57|3797.87|34
1641389030000|2022-01-05 13:23:50|3807.01|3798.31|3807.2|3798.5|3807.76|3799.06|3807.01|3798.31|34
1641389040000|2022-01-05 13:24:00|3807.21|3798.51|3806.75|3798.05|3807.51|3798.81|3806.73|3798.03|36
1641389050000|2022-01-05 13:24:10|3806.76|3798.06|3806.74|3798.04|3807.13|3798.43|3806.45|3797.75|38
1641389060000|2022-01-05 13:24:20|3806.67|3797.97|3807.16|3798.46|3807.27|3798.57|3806.62|3797.92|36
1641389070000|2022-01-05 13:24:30|3806.95|3798.25|3806.92|3798.22|3806.95|3798.25|3806.35|3797.65|27
1641389080000|2022-01-05 13:24:40|3806.79|3798.09|3807.56|3798.86|3807.6|3798.9|3806.57|3797.87|29
1641389090000|2022-01-05 13:24:50|3807.52|3798.82|3807.66|3798.96|3807.67|3798.97|3807.44|3798.74|23
1641389100000|2022-01-05 13:25:00|3807.64|3798.94|3807.65|3798.95|3807.66|3798.96|3807.16|3798.46|33
1641389110000|2022-01-05 13:25:10|3807.59|3798.89|3807.52|3798.82|3807.73|3799.03|3807.41|3798.71|32
1641389120000|2022-01-05 13:25:20|3807.54|3798.84|3807.42|3798.72|3807.55|3798.85|3806.73|3798.03|30
1641389130000|2022-01-05 13:25:30|3807.18|3798.48|3807.02|3798.32|3807.48|3798.78|3807|3798.3|34
1641389140000|2022-01-05 13:25:40|3807|3798.3|3807.04|3798.34|3807.27|3798.57|3806.85|3798.15|33
1641389150000|2022-01-05 13:25:50|3806.97|3798.27|3805.96|3797.26|3806.98|3798.28|3805.77|3797.07|34
1641389160000|2022-01-05 13:26:00|3806.05|3797.35|3806.16|3797.46|3806.26|3797.56|3806.02|3797.32|31
1641389170000|2022-01-05 13:26:10|3806.1|3797.4|3805.43|3796.73|3806.23|3797.53|3805.4|3796.7|36
1641389180000|2022-01-05 13:26:20|3805.44|3796.74|3806.05|3797.35|3806.13|3797.43|3805.44|3796.74|32
1641389190000|2022-01-05 13:26:30|3806.24|3797.54|3805.86|3797.16|3806.27|3797.57|3805.75|3797.05|21
1641389200000|2022-01-05 13:26:40|3805.98|3797.28|3805.87|3797.17|3806.2|3797.5|3805.72|3797.02|27
1641389210000|2022-01-05 13:26:50|3805.82|3797.12|3807.34|3798.64|3807.34|3798.64|3805.74|3797.04|36
1641389220000|2022-01-05 13:27:00|3807.51|3798.81|3808.14|3799.44|3808.52|3799.82|3807.42|3798.72|31
1641389230000|2022-01-05 13:27:10|3808.29|3799.59|3810.19|3801.49|3810.24|3801.54|3808.12|3799.42|35
1641389240000|2022-01-05 13:27:20|3809.68|3800.98|3808.87|3800.17|3809.98|3801.28|3808.25|3799.55|35
1641389250000|2022-01-05 13:27:30|3809.04|3800.34|3808.44|3799.74|3809.13|3800.43|3808.27|3799.57|35
1641389260000|2022-01-05 13:27:40|3808.43|3799.73|3806.98|3798.28|3808.46|3799.76|3806.98|3798.28|28
1641389270000|2022-01-05 13:27:50|3806.8|3798.1|3807.91|3799.21|3807.94|3799.24|3806.76|3798.06|29
1641389280000|2022-01-05 13:28:00|3807.66|3798.96|3808.21|3799.51|3808.21|3799.51|3807.24|3798.54|31
1641389290000|2022-01-05 13:28:10|3808.35|3799.65|3808.96|3800.26|3809.54|3800.84|3808.35|3799.65|37
1641389300000|2022-01-05 13:28:20|3808.95|3800.25|3809.91|3801.21|3810.19|3801.49|3808.92|3800.22|38
1641389310000|2022-01-05 13:28:30|3809.75|3801.05|3809.74|3801.04|3810.19|3801.49|3809.19|3800.49|37
1641389320000|2022-01-05 13:28:40|3809.59|3800.89|3811.46|3802.76|3811.56|3802.86|3809.59|3800.89|37
1641389330000|2022-01-05 13:28:50|3811.52|3802.82|3810.8|3802.1|3811.52|3802.82|3810.67|3801.97|34
1641389340000|2022-01-05 13:29:00|3810.84|3802.14|3810.49|3801.79|3810.95|3802.25|3810.19|3801.49|35
1641389350000|2022-01-05 13:29:10|3810.54|3801.84|3810.54|3801.84|3810.83|3802.13|3810.34|3801.64|37
1641389360000|2022-01-05 13:29:20|3810.85|3802.15|3810.42|3801.72|3810.89|3802.19|3810.38|3801.68|31
1641389370000|2022-01-05 13:29:30|3810.43|3801.73|3809.45|3800.75|3810.43|3801.73|3809.27|3800.57|32
1641389380000|2022-01-05 13:29:40|3809.66|3800.96|3809.6|3800.9|3809.95|3801.25|3809.6|3800.9|27
1641389390000|2022-01-05 13:29:50|3809.53|3800.83|3808.97|3800.27|3809.69|3800.99|3808.95|3800.25|32
1641389400000|2022-01-05 13:30:00|3808.99|3800.29|3810.53|3801.83|3810.78|3802.08|3808.97|3800.27|33
1641389410000|2022-01-05 13:30:10|3810.49|3801.79|3810.23|3801.53|3810.85|3802.15|3809.96|3801.26|37
1641389420000|2022-01-05 13:30:20|3810.15|3801.45|3809.65|3800.95|3810.15|3801.45|3808.8|3800.1|35
1641389430000|2022-01-05 13:30:30|3809.49|3800.79|3809.61|3800.91|3810.3|3801.6|3809.47|3800.77|37
1641389440000|2022-01-05 13:30:40|3809.69|3800.99|3809.2|3800.5|3809.85|3801.15|3809.01|3800.31|32
1641389450000|2022-01-05 13:30:50|3809.21|3800.51|3810.65|3801.95|3810.96|3802.26|3809.15|3800.45|34
1641389460000|2022-01-05 13:31:00|3810.61|3801.91|3809.82|3801.12|3810.61|3801.91|3809.29|3800.59|36
1641389470000|2022-01-05 13:31:10|3809.79|3801.09|3808.96|3800.26|3809.79|3801.09|3808.83|3800.13|37
1641389480000|2022-01-05 13:31:20|3808.92|3800.22|3808.72|3800.02|3809.03|3800.33|3808.71|3800.01|29
1641389490000|2022-01-05 13:31:30|3808.76|3800.06|3807.8|3799.1|3808.76|3800.06|3807.56|3798.86|35
1641389500000|2022-01-05 13:31:40|3807.89|3799.19|3807.61|3798.91|3808.22|3799.52|3807.61|3798.91|33
1641389510000|2022-01-05 13:31:50|3807.53|3798.83|3805.88|3797.18|3807.71|3799.01|3805.88|3797.18|35
1641389520000|2022-01-05 13:32:00|3805.75|3797.05|3804.98|3796.28|3805.87|3797.17|3804.01|3795.31|39
1641389530000|2022-01-05 13:32:10|3804.97|3796.27|3806.29|3797.59|3806.84|3798.14|3804.53|3795.83|35
1641389540000|2022-01-05 13:32:20|3806.39|3797.69|3807.52|3798.82|3807.52|3798.82|3806.23|3797.53|33
1641389550000|2022-01-05 13:32:30|3807.3|3798.6|3806.66|3797.96|3807.46|3798.76|3806.66|3797.96|35
1641389560000|2022-01-05 13:32:40|3806.65|3797.95|3806.34|3797.64|3806.71|3798.01|3806.14|3797.44|32
1641389570000|2022-01-05 13:32:50|3806.43|3797.73|3806.86|3798.16|3807.09|3798.39|3806.26|3797.56|36
1641389580000|2022-01-05 13:33:00|3806.89|3798.19|3806.65|3797.95|3807|3798.3|3806.54|3797.84|39
1641389590000|2022-01-05 13:33:10|3806.67|3797.97|3807.35|3798.65|3807.35|3798.65|3806.5|3797.8|32
1641389600000|2022-01-05 13:33:20|3807.25|3798.55|3807.66|3798.96|3807.9|3799.2|3807.25|3798.55|31
1641389610000|2022-01-05 13:33:30|3807.75|3799.05|3807.95|3799.25|3808.02|3799.32|3807.65|3798.95|28
1641389620000|2022-01-05 13:33:40|3807.9|3799.2|3807.91|3799.21|3807.93|3799.23|3807.78|3799.08|24
1641389630000|2022-01-05 13:33:50|3807.81|3799.11|3809.05|3800.35|3809.05|3800.35|3807.81|3799.11|30
1641389640000|2022-01-05 13:34:00|3809.06|3800.36|3808.69|3799.99|3809.07|3800.37|3808.59|3799.89|20
1641389650000|2022-01-05 13:34:10|3808.68|3799.98|3809.9|3801.2|3809.9|3801.2|3808.36|3799.66|23
1641389660000|2022-01-05 13:34:20|3810.03|3801.33|3810.59|3801.89|3810.8|3802.1|3809.36|3800.66|39
1641389670000|2022-01-05 13:34:30|3810.46|3801.76|3810.68|3801.98|3810.78|3802.08|3810.04|3801.34|31
1641389680000|2022-01-05 13:34:40|3811.01|3802.31|3810.79|3802.09|3811.11|3802.41|3810.25|3801.55|32
1641389690000|2022-01-05 13:34:50|3810.97|3802.27|3811.64|3802.94|3811.8|3803.1|3810.92|3802.22|34
1641389700000|2022-01-05 13:35:00|3811.69|3802.99|3811.3|3802.6|3811.75|3803.05|3811.09|3802.39|36
1641389710000|2022-01-05 13:35:10|3811.43|3802.73|3810.94|3802.24|3811.65|3802.95|3810.94|3802.24|28
1641389720000|2022-01-05 13:35:20|3810.51|3801.81|3810.55|3801.85|3810.92|3802.22|3810.37|3801.67|36
1641389730000|2022-01-05 13:35:30|3810.63|3801.93|3810.85|3802.15|3811.22|3802.52|3810.63|3801.93|35
1641389740000|2022-01-05 13:35:40|3811.03|3802.33|3810.81|3802.11|3811.14|3802.44|3810.77|3802.07|28
1641389750000|2022-01-05 13:35:50|3810.78|3802.08|3809.89|3801.19|3810.78|3802.08|3809.89|3801.19|38
1641389760000|2022-01-05 13:36:00|3810.1|3801.4|3809.5|3800.8|3810.1|3801.4|3808.82|3800.12|38
1641389770000|2022-01-05 13:36:10|3809.54|3800.84|3809.61|3800.91|3809.81|3801.11|3809.45|3800.75|37
1641389780000|2022-01-05 13:36:20|3809.62|3800.92|3809.19|3800.49|3809.62|3800.92|3809.09|3800.39|34
1641389790000|2022-01-05 13:36:30|3809.26|3800.56|3808.61|3799.91|3809.26|3800.56|3808.23|3799.53|20
1641389800000|2022-01-05 13:36:40|3808.68|3799.98|3808.91|3800.21|3809.39|3800.69|3808.59|3799.89|28
1641389810000|2022-01-05 13:36:50|3808.9|3800.2|3808.57|3799.87|3809.17|3800.47|3808.57|3799.87|28
1641389820000|2022-01-05 13:37:00|3808.33|3799.63|3808.24|3799.54|3808.43|3799.73|3808.22|3799.52|27
1641389830000|2022-01-05 13:37:10|3808.23|3799.53|3807.91|3799.21|3808.29|3799.59|3807.91|3799.21|29
1641389840000|2022-01-05 13:37:20|3807.94|3799.24|3808.2|3799.5|3809.16|3800.46|3807.94|3799.24|36
1641389850000|2022-01-05 13:37:30|3808.18|3799.48|3807.52|3798.82|3808.29|3799.59|3807.52|3798.82|36
1641389860000|2022-01-05 13:37:40|3807.46|3798.76|3807.24|3798.54|3807.46|3798.76|3807.07|3798.37|35
1641389870000|2022-01-05 13:37:50|3807.27|3798.57|3807.2|3798.5|3807.48|3798.78|3807.1|3798.4|33
1641389880000|2022-01-05 13:38:00|3807.26|3798.56|3807.43|3798.73|3807.44|3798.74|3807.07|3798.37|30
1641389890000|2022-01-05 13:38:10|3807.44|3798.74|3807.39|3798.69|3807.97|3799.27|3807.21|3798.51|34
1641389900000|2022-01-05 13:38:20|3807.38|3798.68|3808.33|3799.63|3808.59|3799.89|3807.38|3798.68|30
1641389910000|2022-01-05 13:38:30|3808.28|3799.58|3808.69|3799.99|3808.93|3800.23|3808.28|3799.58|23
1641389920000|2022-01-05 13:38:40|3808.84|3800.14|3808.85|3800.15|3809.01|3800.31|3808.64|3799.94|31
1641389930000|2022-01-05 13:38:50|3808.82|3800.12|3809.02|3800.32|3809.22|3800.52|3808.69|3799.99|28
1641389940000|2022-01-05 13:39:00|3809.4|3800.7|3810|3801.3|3810.14|3801.44|3809.4|3800.7|33
1641389950000|2022-01-05 13:39:10|3810.02|3801.32|3809.63|3800.93|3810.16|3801.46|3809.63|3800.93|34
1641389960000|2022-01-05 13:39:20|3809.62|3800.92|3811.23|3802.53|3811.23|3802.53|3809.28|3800.58|31
1641389970000|2022-01-05 13:39:30|3811.02|3802.32|3811.43|3802.73|3811.58|3802.88|3811.02|3802.32|31
1641389980000|2022-01-05 13:39:40|3811.38|3802.68|3811.21|3802.51|3811.38|3802.68|3810.97|3802.27|32
1641389990000|2022-01-05 13:39:50|3811.2|3802.5|3810.18|3801.48|3811.21|3802.51|3810.13|3801.43|35
1641390000000|2022-01-05 13:40:00|3810.25|3801.55|3809.99|3801.29|3810.45|3801.75|3809.95|3801.25|21
1641390010000|2022-01-05 13:40:10|3810.05|3801.35|3810.25|3801.55|3810.31|3801.61|3809.88|3801.18|31
1641390020000|2022-01-05 13:40:20|3810.26|3801.56|3809.11|3800.41|3810.26|3801.56|3809.1|3800.4|31
1641390030000|2022-01-05 13:40:30|3809.23|3800.53|3808.47|3799.77|3809.25|3800.55|3808.47|3799.77|34
1641390040000|2022-01-05 13:40:40|3808.5|3799.8|3808.33|3799.63|3808.52|3799.82|3808.01|3799.31|31
1641390050000|2022-01-05 13:40:50|3808.32|3799.62|3811.03|3802.33|3811.07|3802.37|3808.32|3799.62|35
1641390060000|2022-01-05 13:41:00|3810.94|3802.24|3810.52|3801.82|3811.04|3802.34|3810.48|3801.78|30
1641390070000|2022-01-05 13:41:10|3810.53|3801.83|3810.52|3801.82|3810.71|3802.01|3810.49|3801.79|35
1641390080000|2022-01-05 13:41:20|3810.64|3801.94|3809.89|3801.19|3810.65|3801.95|3809.66|3800.96|34
1641390090000|2022-01-05 13:41:30|3809.73|3801.03|3809.87|3801.17|3809.9|3801.2|3809.54|3800.84|30
1641390100000|2022-01-05 13:41:40|3809.71|3801.01|3810.41|3801.71|3810.51|3801.81|3809.38|3800.68|30
1641390110000|2022-01-05 13:41:50|3810.5|3801.8|3810.46|3801.76|3810.69|3801.99|3810.18|3801.48|20
1641390120000|2022-01-05 13:42:00|3810.44|3801.74|3809.5|3800.8|3810.44|3801.74|3809.5|3800.8|33
1641390130000|2022-01-05 13:42:10|3809.31|3800.61|3808.19|3799.49|3809.5|3800.8|3808.12|3799.42|37
1641390140000|2022-01-05 13:42:20|3808.26|3799.56|3807.71|3799.01|3808.26|3799.56|3807.68|3798.98|34
1641390150000|2022-01-05 13:42:30|3807.89|3799.19|3808.12|3799.42|3808.23|3799.53|3807.49|3798.79|37
1641390160000|2022-01-05 13:42:40|3808.1|3799.4|3808.67|3799.97|3808.86|3800.16|3808.1|3799.4|30
1641390170000|2022-01-05 13:42:50|3808.68|3799.98|3809.13|3800.43|3809.62|3800.92|3808.42|3799.72|37
1641390180000|2022-01-05 13:43:00|3809.08|3800.38|3808.65|3799.95|3809.08|3800.38|3808.53|3799.83|29
1641390190000|2022-01-05 13:43:10|3808.71|3800.01|3807.77|3799.07|3808.71|3800.01|3807.69|3798.99|27
1641390200000|2022-01-05 13:43:20|3808.08|3799.38|3807.22|3798.52|3808.14|3799.44|3807.06|3798.36|35
1641390210000|2022-01-05 13:43:30|3807.25|3798.55|3807.68|3798.98|3807.8|3799.1|3807.12|3798.42|29
1641390220000|2022-01-05 13:43:40|3807.78|3799.08|3806.8|3798.1|3807.78|3799.08|3806.8|3798.1|30
1641390230000|2022-01-05 13:43:50|3806.81|3798.11|3806.43|3797.73|3806.95|3798.25|3806.43|3797.73|23
1641390240000|2022-01-05 13:44:00|3806.35|3797.65|3805.61|3796.91|3806.6|3797.9|3805.28|3796.58|23
1641390250000|2022-01-05 13:44:10|3805.42|3796.72|3806.09|3797.39|3806.22|3797.52|3804.44|3795.74|37
1641390260000|2022-01-05 13:44:20|3806.17|3797.47|3806.15|3797.45|3806.17|3797.47|3805.8|3797.1|32
1641390270000|2022-01-05 13:44:30|3806.14|3797.44|3806.88|3798.18|3807.29|3798.59|3806.12|3797.42|34
1641390280000|2022-01-05 13:44:40|3806.85|3798.15|3806.96|3798.26|3807.01|3798.31|3806.81|3798.11|25
1641390290000|2022-01-05 13:44:50|3807|3798.3|3807.05|3798.35|3807.16|3798.46|3806.65|3797.95|29
1641390300000|2022-01-05 13:45:00|3806.94|3798.24|3806.49|3797.79|3807.29|3798.59|3806.41|3797.71|36
1641390310000|2022-01-05 13:45:10|3806.48|3797.78|3807.23|3798.53|3807.26|3798.56|3806.47|3797.77|35
1641390320000|2022-01-05 13:45:20|3807.11|3798.41|3807.37|3798.67|3807.5|3798.8|3806.85|3798.15|29
1641390330000|2022-01-05 13:45:30|3807.27|3798.57|3807|3798.3|3807.34|3798.64|3806.83|3798.13|30
1641390340000|2022-01-05 13:45:40|3807.07|3798.37|3810.26|3801.56|3810.26|3801.56|3807.07|3798.37|34
1641390350000|2022-01-05 13:45:50|3810.43|3801.73|3810.03|3801.33|3810.47|3801.77|3809.48|3800.78|36
1641390360000|2022-01-05 13:46:00|3810.09|3801.39|3811.51|3802.81|3811.51|3802.81|3810.01|3801.31|27
1641390370000|2022-01-05 13:46:10|3811.5|3802.8|3811.3|3802.6|3811.52|3802.82|3811.26|3802.56|27
1641390380000|2022-01-05 13:46:20|3811.36|3802.66|3811.18|3802.48|3811.38|3802.68|3811.1|3802.4|17
1641390390000|2022-01-05 13:46:30|3811.21|3802.51|3810.63|3801.93|3811.21|3802.51|3810.55|3801.85|27
1641390400000|2022-01-05 13:46:40|3810.53|3801.83|3810.65|3801.95|3810.9|3802.2|3810.43|3801.73|27
1641390410000|2022-01-05 13:46:50|3810.81|3802.11|3809.75|3801.05|3810.81|3802.11|3809.61|3800.91|20
1641390420000|2022-01-05 13:47:00|3809.49|3800.79|3809.61|3800.91|3809.75|3801.05|3809.49|3800.79|29
1641390430000|2022-01-05 13:47:10|3809.62|3800.92|3809.43|3800.73|3809.66|3800.96|3809.3|3800.6|31
1641390440000|2022-01-05 13:47:20|3809.33|3800.63|3809.46|3800.76|3809.46|3800.76|3809.21|3800.51|27
1641390450000|2022-01-05 13:47:30|3809.43|3800.73|3808.54|3799.84|3809.43|3800.73|3808.42|3799.72|32
1641390460000|2022-01-05 13:47:40|3808.5|3799.8|3807.69|3798.99|3808.58|3799.88|3807.65|3798.95|35
1641390470000|2022-01-05 13:47:50|3807.66|3798.96|3807.06|3798.36|3807.88|3799.18|3806.9|3798.2|34
1641390480000|2022-01-05 13:48:00|3806.81|3798.11|3807.01|3798.31|3807.11|3798.41|3806.43|3797.73|36
1641390490000|2022-01-05 13:48:10|3807|3798.3|3807.04|3798.34|3807.35|3798.65|3806.92|3798.22|31
1641390500000|2022-01-05 13:48:20|3807.01|3798.31|3807|3798.3|3807.15|3798.45|3806.83|3798.13|32
1641390510000|2022-01-05 13:48:30|3806.94|3798.24|3806.71|3798.01|3807.11|3798.41|3806.52|3797.82|31
1641390520000|2022-01-05 13:48:40|3806.68|3797.98|3806.98|3798.28|3807.07|3798.37|3806.36|3797.66|37
1641390530000|2022-01-05 13:48:50|3807.04|3798.34|3806.89|3798.19|3807.12|3798.42|3806.8|3798.1|31
1641390540000|2022-01-05 13:49:00|3806.96|3798.26|3806.9|3798.2|3807.02|3798.32|3806.67|3797.97|32
1641390550000|2022-01-05 13:49:10|3806.93|3798.23|3805.65|3796.95|3807.04|3798.34|3805.5|3796.8|34
1641390560000|2022-01-05 13:49:20|3805.56|3796.86|3803.77|3795.07|3805.71|3797.01|3803.65|3794.95|31
1641390570000|2022-01-05 13:49:30|3803.87|3795.17|3804.53|3795.83|3804.53|3795.83|3803.87|3795.17|34
1641390580000|2022-01-05 13:49:40|3804.54|3795.84|3805.74|3797.04|3805.76|3797.06|3804.54|3795.84|25
1641390590000|2022-01-05 13:49:50|3805.68|3796.98|3804.64|3795.94|3805.68|3796.98|3804.64|3795.94|32
1641390600000|2022-01-05 13:50:00|3804.57|3795.87|3804.31|3795.61|3804.71|3796.01|3804.18|3795.48|29
1641390610000|2022-01-05 13:50:10|3804.3|3795.6|3804.03|3795.33|3804.42|3795.72|3804.03|3795.33|24
1641390620000|2022-01-05 13:50:20|3804.05|3795.35|3803.86|3795.16|3804.15|3795.45|3803.78|3795.08|25
1641390630000|2022-01-05 13:50:30|3803.84|3795.14|3803.81|3795.11|3804.09|3795.39|3803.75|3795.05|29
1641390640000|2022-01-05 13:50:40|3803.86|3795.16|3805.01|3796.31|3805.02|3796.32|3803.61|3794.91|30
1641390650000|2022-01-05 13:50:50|3804.98|3796.28|3805|3796.3|3805|3796.3|3804.92|3796.22|19
1641390660000|2022-01-05 13:51:00|3805.08|3796.38|3805.77|3797.07|3805.79|3797.09|3805.08|3796.38|27
1641390670000|2022-01-05 13:51:10|3805.74|3797.04|3806.45|3797.75|3806.7|3798|3805.71|3797.01|30
1641390680000|2022-01-05 13:51:20|3806.43|3797.73|3807.49|3798.79|3807.49|3798.79|3805.89|3797.19|33
1641390690000|2022-01-05 13:51:30|3807.48|3798.78|3808.46|3799.76|3808.57|3799.87|3806.67|3797.97|38
1641390700000|2022-01-05 13:51:40|3808.47|3799.77|3808.97|3800.27|3809.06|3800.36|3808.34|3799.64|31
1641390710000|2022-01-05 13:51:50|3809.21|3800.51|3808.34|3799.64|3809.28|3800.58|3808.25|3799.55|36
1641390720000|2022-01-05 13:52:00|3808.36|3799.66|3808.78|3800.08|3808.87|3800.17|3808.25|3799.55|34
1641390730000|2022-01-05 13:52:10|3808.69|3799.99|3808.52|3799.82|3809.31|3800.61|3808.48|3799.78|36
1641390740000|2022-01-05 13:52:20|3808.51|3799.81|3808.78|3800.08|3808.97|3800.27|3808.49|3799.79|35
1641390750000|2022-01-05 13:52:30|3808.77|3800.07|3808.82|3800.12|3808.98|3800.28|3808.59|3799.89|22
1641390760000|2022-01-05 13:52:40|3808.74|3800.04|3808.67|3799.97|3808.97|3800.27|3808.6|3799.9|14
1641390770000|2022-01-05 13:52:50|3808.65|3799.95|3808.72|3800.02|3808.76|3800.06|3808.63|3799.93|9
1641390780000|2022-01-05 13:53:00|3808.5|3799.8|3808.02|3799.32|3808.5|3799.8|3807.12|3798.42|28
1641390790000|2022-01-05 13:53:10|3808|3799.3|3808.85|3800.15|3808.98|3800.28|3807.97|3799.27|30
1641390800000|2022-01-05 13:53:20|3808.8|3800.1|3808.63|3799.93|3809|3800.3|3808.13|3799.43|39
1641390810000|2022-01-05 13:53:30|3808.52|3799.82|3808.45|3799.75|3808.72|3800.02|3808.05|3799.35|31
1641390820000|2022-01-05 13:53:40|3808.51|3799.81|3808.52|3799.82|3808.72|3800.02|3808.45|3799.75|23
1641390830000|2022-01-05 13:53:50|3808.54|3799.84|3808.47|3799.77|3808.54|3799.84|3808.44|3799.74|26
1641390840000|2022-01-05 13:54:00|3808.46|3799.76|3809.75|3801.05|3809.82|3801.12|3808.44|3799.74|23
1641390850000|2022-01-05 13:54:10|3809.82|3801.12|3809.96|3801.26|3810.04|3801.34|3809.75|3801.05|23
1641390860000|2022-01-05 13:54:20|3809.95|3801.25|3810.04|3801.34|3810.09|3801.39|3809.84|3801.14|29
1641390870000|2022-01-05 13:54:30|3810.02|3801.32|3810.11|3801.41|3810.14|3801.44|3809.96|3801.26|27
1641390880000|2022-01-05 13:54:40|3810.12|3801.42|3810.65|3801.95|3811.16|3802.46|3810.1|3801.4|33
1641390890000|2022-01-05 13:54:50|3810.64|3801.94|3811.87|3803.17|3812.06|3803.36|3810.6|3801.9|35
1641390900000|2022-01-05 13:55:00|3811.85|3803.15|3811.92|3803.22|3811.96|3803.26|3811.8|3803.1|20
1641390910000|2022-01-05 13:55:10|3811.93|3803.23|3812.35|3803.65|3812.56|3803.86|3811.89|3803.19|34
1641390920000|2022-01-05 13:55:20|3812.51|3803.81|3812.39|3803.69|3812.64|3803.94|3812.28|3803.58|32
1641390930000|2022-01-05 13:55:30|3812.41|3803.71|3812.52|3803.82|3812.55|3803.85|3812.31|3803.61|23
1641390940000|2022-01-05 13:55:40|3812.49|3803.79|3812.7|3804|3812.85|3804.15|3812.49|3803.79|21
1641390950000|2022-01-05 13:55:50|3812.73|3804.03|3813.91|3805.21|3813.97|3805.27|3812.68|3803.98|27
1641390960000|2022-01-05 13:56:00|3813.92|3805.22|3813.97|3805.27|3814.1|3805.4|3813.79|3805.09|25
1641390970000|2022-01-05 13:56:10|3813.94|3805.24|3815.28|3806.58|3815.28|3806.58|3813.89|3805.19|33
1641390980000|2022-01-05 13:56:20|3815.36|3806.66|3816.79|3808.09|3816.92|3808.22|3815.36|3806.66|37
1641390990000|2022-01-05 13:56:30|3816.74|3808.04|3818.11|3809.41|3819.98|3811.28|3816.74|3808.04|37
1641391000000|2022-01-05 13:56:40|3818.16|3809.46|3818.38|3809.68|3818.41|3809.71|3818|3809.3|33
1641391010000|2022-01-05 13:56:50|3818.19|3809.49|3817.17|3808.47|3818.19|3809.49|3816.82|3808.12|40
1641391020000|2022-01-05 13:57:00|3817.16|3808.46|3818.77|3810.07|3819.14|3810.44|3817.03|3808.33|35
1641391030000|2022-01-05 13:57:10|3818.6|3809.9|3818.45|3809.75|3818.81|3810.11|3818.19|3809.49|34
1641391040000|2022-01-05 13:57:20|3818.21|3809.51|3818.85|3810.15|3818.97|3810.27|3818.21|3809.51|34
1641391050000|2022-01-05 13:57:30|3818.98|3810.28|3819.41|3810.71|3819.69|3810.99|3818.93|3810.23|36
1641391060000|2022-01-05 13:57:40|3819.34|3810.64|3819.24|3810.54|3819.41|3810.71|3818.81|3810.11|33
1641391070000|2022-01-05 13:57:50|3819.2|3810.5|3819.76|3811.06|3820.09|3811.39|3819.2|3810.5|36
1641391080000|2022-01-05 13:58:00|3819.7|3811|3819.3|3810.6|3819.77|3811.07|3818.62|3809.92|34
1641391090000|2022-01-05 13:58:10|3819.29|3810.59|3817.22|3808.52|3819.3|3810.6|3817.22|3808.52|36
1641391100000|2022-01-05 13:58:20|3817.29|3808.59|3818.21|3809.51|3818.21|3809.51|3817.09|3808.39|31
1641391110000|2022-01-05 13:58:30|3818.2|3809.5|3818.94|3810.24|3818.96|3810.26|3817.97|3809.27|34
1641391120000|2022-01-05 13:58:40|3818.88|3810.18|3818.16|3809.46|3818.96|3810.26|3817.93|3809.23|34
1641391130000|2022-01-05 13:58:50|3818.12|3809.42|3818.15|3809.45|3818.33|3809.63|3817.82|3809.12|18
1641391140000|2022-01-05 13:59:00|3818.16|3809.46|3818.18|3809.48|3818.22|3809.52|3817.87|3809.17|12
1641391150000|2022-01-05 13:59:10|3818.14|3809.44|3818.55|3809.85|3818.68|3809.98|3818.12|3809.42|22
1641391160000|2022-01-05 13:59:20|3818.63|3809.93|3819.43|3810.73|3819.74|3811.04|3818.58|3809.88|29
1641391170000|2022-01-05 13:59:30|3819.41|3810.71|3818.64|3809.94|3819.41|3810.71|3818.47|3809.77|35
1641391180000|2022-01-05 13:59:40|3818.61|3809.91|3818.7|3810|3818.81|3810.11|3818.55|3809.85|21
1641391190000|2022-01-05 13:59:50|3818.64|3809.94|3818.79|3810.09|3818.83|3810.13|3818.57|3809.87|15
1641391200000|2022-01-05 14:00:00|3818.83|3810.13|3819.3|3810.6|3819.5|3810.8|3818.73|3810.03|35
1641391210000|2022-01-05 14:00:10|3819.37|3810.67|3818.63|3809.93|3819.37|3810.67|3818.43|3809.73|30
1641391220000|2022-01-05 14:00:20|3818.61|3809.91|3818.76|3810.06|3818.78|3810.08|3818.49|3809.79|23
1641391230000|2022-01-05 14:00:30|3818.85|3810.15|3818.88|3810.18|3818.91|3810.21|3818.71|3810.01|21
1641391240000|2022-01-05 14:00:40|3818.94|3810.24|3818.89|3810.19|3819.08|3810.38|3818.89|3810.19|20
1641391250000|2022-01-05 14:00:50|3818.82|3810.12|3818.71|3810.01|3818.82|3810.12|3818.69|3809.99|5
1641391260000|2022-01-05 14:01:00|3818.7|3810|3819.43|3810.73|3819.56|3810.86|3818.57|3809.87|26
1641391270000|2022-01-05 14:01:10|3819.46|3810.76|3819.33|3810.63|3819.46|3810.76|3819.29|3810.59|25
1641391280000|2022-01-05 14:01:20|3819.58|3810.88|3819.96|3811.26|3820.04|3811.34|3819.54|3810.84|34
1641391290000|2022-01-05 14:01:30|3819.94|3811.24|3819.98|3811.28|3820.15|3811.45|3819.88|3811.18|35
1641391300000|2022-01-05 14:01:40|3819.95|3811.25|3820.09|3811.39|3820.16|3811.46|3819.95|3811.25|34
1641391310000|2022-01-05 14:01:50|3820.06|3811.36|3820.24|3811.54|3820.27|3811.57|3819.86|3811.16|32
1641391320000|2022-01-05 14:02:00|3820.28|3811.58|3820.48|3811.78|3820.59|3811.89|3820.09|3811.39|29
1641391330000|2022-01-05 14:02:10|3820.5|3811.8|3822.27|3813.57|3822.27|3813.57|3820.4|3811.7|36
1641391340000|2022-01-05 14:02:20|3822.22|3813.52|3821.63|3812.93|3822.52|3813.82|3821.41|3812.71|33
1641391350000|2022-01-05 14:02:30|3821.62|3812.92|3822.04|3813.34|3822.24|3813.54|3821.49|3812.79|30
1641391360000|2022-01-05 14:02:40|3822.03|3813.33|3822.83|3814.13|3822.83|3814.13|3822.03|3813.33|36
1641391370000|2022-01-05 14:02:50|3822.31|3813.61|3822|3813.3|3822.31|3813.61|3821.74|3813.04|28
1641391380000|2022-01-05 14:03:00|3822.01|3813.31|3821.97|3813.27|3822.3|3813.6|3821.59|3812.89|32
1641391390000|2022-01-05 14:03:10|3822.01|3813.31|3822.1|3813.4|3822.18|3813.48|3821.93|3813.23|30
1641391400000|2022-01-05 14:03:20|3822.08|3813.38|3822.19|3813.49|3822.53|3813.83|3822.07|3813.37|20
1641391410000|2022-01-05 14:03:30|3822.38|3813.68|3823.1|3814.4|3823.19|3814.49|3822.12|3813.42|36
1641391420000|2022-01-05 14:03:40|3822.81|3814.11|3822.37|3813.67|3822.98|3814.28|3822.05|3813.35|33
1641391430000|2022-01-05 14:03:50|3822.42|3813.72|3822.24|3813.54|3822.54|3813.84|3822.13|3813.43|26
1641391440000|2022-01-05 14:04:00|3821.95|3813.25|3821.04|3812.34|3822.02|3813.32|3821.03|3812.33|31
1641391450000|2022-01-05 14:04:10|3821.05|3812.35|3820.47|3811.77|3821.05|3812.35|3820.31|3811.61|28
1641391460000|2022-01-05 14:04:20|3820.44|3811.74|3819.63|3810.93|3820.44|3811.74|3819.48|3810.78|22
1641391470000|2022-01-05 14:04:30|3819.56|3810.86|3819.52|3810.82|3819.62|3810.92|3819.38|3810.68|24
1641391480000|2022-01-05 14:04:40|3819.46|3810.76|3819.46|3810.76|3819.58|3810.88|3819.41|3810.71|9
1641391490000|2022-01-05 14:04:50|3819.48|3810.78|3819.46|3810.76|3819.58|3810.88|3819.4|3810.7|15
1641391500000|2022-01-05 14:05:00|3819.44|3810.74|3819.25|3810.55|3819.73|3811.03|3818.99|3810.29|21
1641391510000|2022-01-05 14:05:10|3819.24|3810.54|3817.59|3808.89|3819.24|3810.54|3817.59|3808.89|35
1641391520000|2022-01-05 14:05:20|3817.57|3808.87|3816.86|3808.16|3817.65|3808.95|3816.68|3807.98|35
1641391530000|2022-01-05 14:05:30|3816.93|3808.23|3817.4|3808.7|3817.49|3808.79|3816.71|3808.01|33
1641391540000|2022-01-05 14:05:40|3817.37|3808.67|3817.31|3808.61|3817.45|3808.75|3817.31|3808.61|27
1641391550000|2022-01-05 14:05:50|3817.32|3808.62|3817.31|3808.61|3817.32|3808.62|3817.2|3808.5|26
1641391560000|2022-01-05 14:06:00|3817.32|3808.62|3818.45|3809.75|3818.57|3809.87|3817.27|3808.57|22
1641391570000|2022-01-05 14:06:10|3818.46|3809.76|3818.21|3809.51|3818.51|3809.81|3817.87|3809.17|33
1641391580000|2022-01-05 14:06:20|3818.25|3809.55|3818.25|3809.55|3818.26|3809.56|3817.99|3809.29|29
1641391590000|2022-01-05 14:06:30|3818.17|3809.47|3818.35|3809.65|3818.35|3809.65|3818.04|3809.34|27
1641391600000|2022-01-05 14:06:40|3818.31|3809.61|3818.31|3809.61|3818.41|3809.71|3818.15|3809.45|26
1641391610000|2022-01-05 14:06:50|3818.21|3809.51|3818.14|3809.44|3818.3|3809.6|3817.97|3809.27|22
1641391620000|2022-01-05 14:07:00|3818.16|3809.46|3818.12|3809.42|3818.27|3809.57|3818.12|3809.42|18
1641391630000|2022-01-05 14:07:10|3818.15|3809.45|3818.85|3810.15|3818.85|3810.15|3817.45|3808.75|30
1641391640000|2022-01-05 14:07:20|3819.02|3810.32|3819.33|3810.63|3819.56|3810.86|3819.02|3810.32|28
1641391650000|2022-01-05 14:07:30|3819.14|3810.44|3819|3810.3|3819.14|3810.44|3818.86|3810.16|11
1641391660000|2022-01-05 14:07:40|3818.96|3810.26|3818.94|3810.24|3819.11|3810.41|3818.83|3810.13|15
1641391670000|2022-01-05 14:07:50|3818.61|3809.91|3818.76|3810.06|3818.85|3810.15|3818.5|3809.8|19
1641391680000|2022-01-05 14:08:00|3818.77|3810.07|3818.59|3809.89|3818.9|3810.2|3818.39|3809.69|16
1641391690000|2022-01-05 14:08:10|3818.57|3809.87|3817.5|3808.8|3818.57|3809.87|3816.58|3807.88|36
1641391700000|2022-01-05 14:08:20|3817.49|3808.79|3816.87|3808.17|3817.52|3808.82|3816.78|3808.08|34
1641391710000|2022-01-05 14:08:30|3816.86|3808.16|3816.26|3807.56|3816.96|3808.26|3816.26|3807.56|32
1641391720000|2022-01-05 14:08:40|3816.25|3807.55|3815.55|3806.85|3816.42|3807.72|3815.4|3806.7|34
1641391730000|2022-01-05 14:08:50|3815.47|3806.77|3815.31|3806.61|3815.56|3806.86|3815.14|3806.44|32
1641391740000|2022-01-05 14:09:00|3815.55|3806.85|3815.74|3807.04|3815.95|3807.25|3815.26|3806.56|36
1641391750000|2022-01-05 14:09:10|3815.73|3807.03|3815.47|3806.77|3815.82|3807.12|3815.39|3806.69|32
1641391760000|2022-01-05 14:09:20|3815.39|3806.69|3815.37|3806.67|3815.6|3806.9|3815.24|3806.54|28
1641391770000|2022-01-05 14:09:30|3815.41|3806.71|3815.51|3806.81|3815.58|3806.88|3815.27|3806.57|20
1641391780000|2022-01-05 14:09:40|3815.46|3806.76|3816.05|3807.35|3816.22|3807.52|3815.32|3806.62|18
1641391790000|2022-01-05 14:09:50|3815.99|3807.29|3815.34|3806.64|3815.99|3807.29|3815.33|3806.63|27
1641391800000|2022-01-05 14:10:00|3815.35|3806.65|3815.73|3807.03|3815.75|3807.05|3815.24|3806.54|28
1641391810000|2022-01-05 14:10:10|3815.57|3806.87|3817.37|3808.67|3817.37|3808.67|3815.5|3806.8|32
1641391820000|2022-01-05 14:10:20|3817.4|3808.7|3817.79|3809.09|3818.67|3809.97|3817.09|3808.39|31
1641391830000|2022-01-05 14:10:30|3817.86|3809.16|3817.48|3808.78|3818.26|3809.56|3817.39|3808.69|39
1641391840000|2022-01-05 14:10:40|3817.49|3808.79|3817.58|3808.88|3817.84|3809.14|3817.42|3808.72|33
1641391850000|2022-01-05 14:10:50|3817.6|3808.9|3817.48|3808.78|3817.74|3809.04|3817.38|3808.68|30
1641391860000|2022-01-05 14:11:00|3817.55|3808.85|3817.8|3809.1|3818.28|3809.58|3817.47|3808.77|27
1641391870000|2022-01-05 14:11:10|3817.82|3809.12|3817.78|3809.08|3817.92|3809.22|3817.49|3808.79|25
1641391880000|2022-01-05 14:11:20|3817.77|3809.07|3817.87|3809.17|3817.96|3809.26|3817.66|3808.96|30
1641391890000|2022-01-05 14:11:30|3817.85|3809.15|3817.63|3808.93|3817.88|3809.18|3817.62|3808.92|22
1641391900000|2022-01-05 14:11:40|3817.62|3808.92|3816.71|3808.01|3817.7|3809|3816.64|3807.94|30
1641391910000|2022-01-05 14:11:50|3816.69|3807.99|3816.16|3807.46|3817.12|3808.42|3815.85|3807.15|28
1641391920000|2022-01-05 14:12:00|3816.13|3807.43|3815.39|3806.69|3816.13|3807.43|3815.38|3806.68|20
1641391930000|2022-01-05 14:12:10|3815.41|3806.71|3817.36|3808.66|3817.76|3809.06|3815.28|3806.58|35
1641391940000|2022-01-05 14:12:20|3817.31|3808.61|3817.19|3808.49|3817.37|3808.67|3817.07|3808.37|34
1641391950000|2022-01-05 14:12:30|3817.33|3808.63|3818.15|3809.45|3818.58|3809.88|3817.17|3808.47|35
1641391960000|2022-01-05 14:12:40|3818.16|3809.46|3817.71|3809.01|3818.16|3809.46|3817.33|3808.63|38
1641391970000|2022-01-05 14:12:50|3817.8|3809.1|3817.64|3808.94|3817.92|3809.22|3817.63|3808.93|26
1641391980000|2022-01-05 14:13:00|3817.61|3808.91|3817.96|3809.26|3817.96|3809.26|3817.61|3808.91|29
1641391990000|2022-01-05 14:13:10|3817.85|3809.15|3819.26|3810.56|3819.26|3810.56|3817.81|3809.11|29
1641392000000|2022-01-05 14:13:20|3819.24|3810.54|3819.6|3810.9|3819.92|3811.22|3819.24|3810.54|36
1641392010000|2022-01-05 14:13:30|3819.58|3810.88|3820.57|3811.87|3820.79|3812.09|3819.58|3810.88|36
1641392020000|2022-01-05 14:13:40|3820.66|3811.96|3822.79|3814.09|3822.79|3814.09|3820.46|3811.76|36
1641392030000|2022-01-05 14:13:50|3822.76|3814.06|3822.52|3813.82|3823.22|3814.52|3822.23|3813.53|37
1641392040000|2022-01-05 14:14:00|3822.54|3813.84|3823.26|3814.56|3824.14|3815.44|3822.54|3813.84|37
1641392050000|2022-01-05 14:14:10|3823.29|3814.59|3822.93|3814.23|3823.41|3814.71|3822.71|3814.01|32
1641392060000|2022-01-05 14:14:20|3822.88|3814.18|3820.7|3812|3822.88|3814.18|3820.5|3811.8|34
1641392070000|2022-01-05 14:14:30|3820.76|3812.06|3820.88|3812.18|3820.88|3812.18|3820.59|3811.89|22
1641392080000|2022-01-05 14:14:40|3820.89|3812.19|3820.69|3811.99|3820.9|3812.2|3820.58|3811.88|27
1641392090000|2022-01-05 14:14:50|3820.68|3811.98|3820.52|3811.82|3820.73|3812.03|3820.14|3811.44|36
1641392100000|2022-01-05 14:15:00|3820.56|3811.86|3819.64|3810.94|3820.58|3811.88|3819.29|3810.59|31
1641392110000|2022-01-05 14:15:10|3819.68|3810.98|3819.63|3810.93|3819.72|3811.02|3819.25|3810.55|30
1641392120000|2022-01-05 14:15:20|3819.49|3810.79|3818.58|3809.88|3819.73|3811.03|3818.58|3809.88|19
1641392130000|2022-01-05 14:15:30|3818.67|3809.97|3817.37|3808.67|3818.72|3810.02|3817.28|3808.58|34
1641392140000|2022-01-05 14:15:40|3817.34|3808.64|3816.9|3808.2|3817.79|3809.09|3816.9|3808.2|35
1641392150000|2022-01-05 14:15:50|3816.88|3808.18|3817.02|3808.32|3817.15|3808.45|3816.81|3808.11|28
1641392160000|2022-01-05 14:16:00|3817|3808.3|3816.66|3807.96|3817.21|3808.51|3816.58|3807.88|29
1641392170000|2022-01-05 14:16:10|3816.68|3807.98|3816.4|3807.7|3816.69|3807.99|3816.37|3807.67|19
1641392180000|2022-01-05 14:16:20|3816.38|3807.68|3816.3|3807.6|3816.38|3807.68|3816.3|3807.6|11
1641392190000|2022-01-05 14:16:30|3816.33|3807.63|3816.34|3807.64|3816.34|3807.64|3816.3|3807.6|13
1641392200000|2022-01-05 14:16:40|3816.35|3807.65|3815.78|3807.08|3816.35|3807.65|3815.78|3807.08|15
1641392210000|2022-01-05 14:16:50|3815.6|3806.9|3815.65|3806.95|3815.95|3807.25|3815.6|3806.9|26
1641392220000|2022-01-05 14:17:00|3815.64|3806.94|3814.3|3805.6|3815.69|3806.99|3814.27|3805.57|32
1641392230000|2022-01-05 14:17:10|3814.23|3805.53|3811.68|3802.98|3814.23|3805.53|3811.59|3802.89|26
1641392240000|2022-01-05 14:17:20|3811.55|3802.85|3811.17|3802.47|3811.72|3803.02|3811.16|3802.46|20
1641392250000|2022-01-05 14:17:30|3811.15|3802.45|3810.96|3802.26|3811.26|3802.56|3810.83|3802.13|34
1641392260000|2022-01-05 14:17:40|3811|3802.3|3810.47|3801.77|3811.06|3802.36|3810.36|3801.66|34
1641392270000|2022-01-05 14:17:50|3810.54|3801.84|3809.09|3800.39|3810.54|3801.84|3809.09|3800.39|37
1641392280000|2022-01-05 14:18:00|3809.07|3800.37|3807.14|3798.44|3809.07|3800.37|3806.9|3798.2|34
1641392290000|2022-01-05 14:18:10|3807.3|3798.6|3809.14|3800.44|3809.36|3800.66|3807.22|3798.52|35
1641392300000|2022-01-05 14:18:20|3809.15|3800.45|3808.51|3799.81|3809.15|3800.45|3808.25|3799.55|28
1641392310000|2022-01-05 14:18:30|3808.47|3799.77|3808.64|3799.94|3808.67|3799.97|3808.25|3799.55|34
1641392320000|2022-01-05 14:18:40|3808.66|3799.96|3808.49|3799.79|3808.77|3800.07|3808.39|3799.69|29
1641392330000|2022-01-05 14:18:50|3808.39|3799.69|3808.47|3799.77|3808.5|3799.8|3808.39|3799.69|8
1641392340000|2022-01-05 14:19:00|3808.58|3799.88|3808.62|3799.92|3808.69|3799.99|3808.53|3799.83|27
1641392350000|2022-01-05 14:19:10|3808.64|3799.94|3808.73|3800.03|3808.89|3800.19|3808.62|3799.92|26
1641392360000|2022-01-05 14:19:20|3808.67|3799.97|3807.75|3799.05|3808.67|3799.97|3807.55|3798.85|33
1641392370000|2022-01-05 14:19:30|3807.74|3799.04|3807.79|3799.09|3807.82|3799.12|3807.48|3798.78|27
1641392380000|2022-01-05 14:19:40|3807.69|3798.99|3807.71|3799.01|3807.85|3799.15|3807.68|3798.98|16
1641392390000|2022-01-05 14:19:50|3807.76|3799.06|3807.72|3799.02|3807.94|3799.24|3807.7|3799|27
1641392400000|2022-01-05 14:20:00|3807.51|3798.81|3807.62|3798.92|3807.8|3799.1|3807.43|3798.73|34
1641392410000|2022-01-05 14:20:10|3807.73|3799.03|3807.83|3799.13|3807.95|3799.25|3807.65|3798.95|29
1641392420000|2022-01-05 14:20:20|3807.79|3799.09|3807.72|3799.02|3807.8|3799.1|3807.72|3799.02|11
1641392430000|2022-01-05 14:20:30|3807.71|3799.01|3807.71|3799.01|3807.77|3799.07|3807.51|3798.81|25
1641392440000|2022-01-05 14:20:40|3807.86|3799.16|3807.74|3799.04|3807.86|3799.16|3807.7|3799|23
1641392450000|2022-01-05 14:20:50|3807.72|3799.02|3807.81|3799.11|3807.85|3799.15|3807.72|3799.02|9
1641392460000|2022-01-05 14:21:00|3807.82|3799.12|3808.75|3800.05|3809.15|3800.45|3807.82|3799.12|27
1641392470000|2022-01-05 14:21:10|3808.71|3800.01|3808.87|3800.17|3808.94|3800.24|3808.64|3799.94|19
1641392480000|2022-01-05 14:21:20|3808.73|3800.03|3808.65|3799.95|3808.77|3800.07|3808.61|3799.91|22
1641392490000|2022-01-05 14:21:30|3808.66|3799.96|3808.52|3799.82|3808.79|3800.09|3808.51|3799.81|29
1641392500000|2022-01-05 14:21:40|3808.55|3799.85|3808.68|3799.98|3808.68|3799.98|3808.51|3799.81|16
1641392510000|2022-01-05 14:21:50|3808.64|3799.94|3808.69|3799.99|3808.69|3799.99|3808.58|3799.88|19
1641392520000|2022-01-05 14:22:00|3808.7|3800|3808.96|3800.26|3809.58|3800.88|3808.7|3800|21
1641392530000|2022-01-05 14:22:10|3808.97|3800.27|3809.1|3800.4|3809.43|3800.73|3808.97|3800.27|20
1641392540000|2022-01-05 14:22:20|3809.09|3800.39|3808.73|3800.03|3809.21|3800.51|3808.72|3800.02|14
1641392550000|2022-01-05 14:22:30|3808.74|3800.04|3809.01|3800.31|3809.01|3800.31|3808.63|3799.93|18
1641392560000|2022-01-05 14:22:40|3809.03|3800.33|3809.03|3800.33|3809.06|3800.36|3808.96|3800.26|20
1641392570000|2022-01-05 14:22:50|3809.05|3800.35|3810.17|3801.47|3810.47|3801.77|3809.05|3800.35|26
1641392580000|2022-01-05 14:23:00|3810.2|3801.5|3810.24|3801.54|3810.26|3801.56|3810.17|3801.47|12
1641392590000|2022-01-05 14:23:10|3810.23|3801.53|3809.66|3800.96|3810.23|3801.53|3809.58|3800.88|15
1641392600000|2022-01-05 14:23:20|3809.65|3800.95|3809.78|3801.08|3809.88|3801.18|3809.64|3800.94|22
1641392610000|2022-01-05 14:23:30|3809.83|3801.13|3809.59|3800.89|3809.84|3801.14|3809.56|3800.86|23
1641392620000|2022-01-05 14:23:40|3809.57|3800.87|3809.83|3801.13|3809.83|3801.13|3809.53|3800.83|13
1641392630000|2022-01-05 14:23:50|3809.82|3801.12|3810.58|3801.88|3810.86|3802.16|3809.75|3801.05|23
1641392640000|2022-01-05 14:24:00|3810.44|3801.74|3809.78|3801.08|3810.58|3801.88|3809.74|3801.04|19
1641392650000|2022-01-05 14:24:10|3809.46|3800.76|3809.02|3800.32|3809.46|3800.76|3808.9|3800.2|32
1641392660000|2022-01-05 14:24:20|3809.03|3800.33|3809.51|3800.81|3810.12|3801.42|3809.03|3800.33|28
1641392670000|2022-01-05 14:24:30|3809.52|3800.82|3809.49|3800.79|3809.91|3801.21|3809.44|3800.74|26
1641392680000|2022-01-05 14:24:40|3809.41|3800.71|3809.57|3800.87|3809.92|3801.22|3809.38|3800.68|32
1641392690000|2022-01-05 14:24:50|3809.56|3800.86|3809.68|3800.98|3809.95|3801.25|3809.55|3800.85|24
1641392700000|2022-01-05 14:25:00|3809.77|3801.07|3809.62|3800.92|3809.95|3801.25|3809.31|3800.61|19
1641392710000|2022-01-05 14:25:10|3809.61|3800.91|3811.2|3802.5|3811.21|3802.51|3809.61|3800.91|31
1641392720000|2022-01-05 14:25:20|3811.21|3802.51|3812.61|3803.91|3812.61|3803.91|3810.78|3802.08|30
1641392730000|2022-01-05 14:25:30|3812.66|3803.96|3811.67|3802.97|3812.66|3803.96|3811.67|3802.97|35
1641392740000|2022-01-05 14:25:40|3811.84|3803.14|3812.28|3803.58|3812.61|3803.91|3811.79|3803.09|34
1641392750000|2022-01-05 14:25:50|3812.34|3803.64|3811.97|3803.27|3812.37|3803.67|3811.57|3802.87|32
1641392760000|2022-01-05 14:26:00|3812.05|3803.35|3812.1|3803.4|3812.32|3803.62|3811.82|3803.12|29
1641392770000|2022-01-05 14:26:10|3812.12|3803.42|3812.11|3803.41|3812.2|3803.5|3811.78|3803.08|30
1641392780000|2022-01-05 14:26:20|3812.18|3803.48|3812.12|3803.42|3812.2|3803.5|3811.94|3803.24|30
1641392790000|2022-01-05 14:26:30|3812.14|3803.44|3812.1|3803.4|3812.17|3803.47|3812|3803.3|30
1641392800000|2022-01-05 14:26:40|3812.12|3803.42|3812.09|3803.39|3812.33|3803.63|3812.09|3803.39|28
1641392810000|2022-01-05 14:26:50|3812.04|3803.34|3812.3|3803.6|3812.3|3803.6|3812.04|3803.34|14
1641392820000|2022-01-05 14:27:00|3812.33|3803.63|3812.21|3803.51|3812.34|3803.64|3812.21|3803.51|11
1641392830000|2022-01-05 14:27:10|3812.19|3803.49|3812.23|3803.53|3812.27|3803.57|3812.05|3803.35|25
1641392840000|2022-01-05 14:27:20|3812.24|3803.54|3812.26|3803.56|3812.35|3803.65|3812.19|3803.49|19
1641392850000|2022-01-05 14:27:30|3812.25|3803.55|3812.11|3803.41|3812.25|3803.55|3812.08|3803.38|21
1641392860000|2022-01-05 14:27:40|3812.25|3803.55|3811.82|3803.12|3812.33|3803.63|3811.82|3803.12|32
1641392870000|2022-01-05 14:27:50|3812.07|3803.37|3812.66|3803.96|3812.75|3804.05|3811.6|3802.9|37
1641392880000|2022-01-05 14:28:00|3812.67|3803.97|3812.46|3803.76|3812.7|3804|3811.93|3803.23|31
1641392890000|2022-01-05 14:28:10|3812.37|3803.67|3812.14|3803.44|3812.49|3803.79|3812.14|3803.44|37
1641392900000|2022-01-05 14:28:20|3812.25|3803.55|3812.38|3803.68|3812.51|3803.81|3812.09|3803.39|33
1641392910000|2022-01-05 14:28:30|3812.37|3803.67|3812.37|3803.67|3812.6|3803.9|3812.13|3803.43|27
1641392920000|2022-01-05 14:28:40|3812.46|3803.76|3812.47|3803.77|3812.55|3803.85|3812.39|3803.69|26
1641392930000|2022-01-05 14:28:50|3812.5|3803.8|3812.49|3803.79|3812.5|3803.8|3812.4|3803.7|13
1641392940000|2022-01-05 14:29:00|3812.51|3803.81|3812.47|3803.77|3812.61|3803.91|3812.43|3803.73|13
1641392950000|2022-01-05 14:29:10|3812.48|3803.78|3813.65|3804.95|3813.66|3804.96|3812.46|3803.76|24
1641392960000|2022-01-05 14:29:20|3813.64|3804.94|3814.36|3805.66|3814.42|3805.72|3813.25|3804.55|35
1641392970000|2022-01-05 14:29:30|3814.29|3805.59|3814.27|3805.57|3814.38|3805.68|3814.24|3805.54|23
1641392980000|2022-01-05 14:29:40|3814.26|3805.56|3815.16|3806.46|3815.28|3806.58|3814.24|3805.54|28
1641392990000|2022-01-05 14:29:50|3815.15|3806.45|3815.51|3806.81|3815.69|3806.99|3815.15|3806.45|32
1641393000000|2022-01-05 14:30:00|3815.43|3806.73|3813.01|3804.31|3816.35|3807.65|3813.01|3804.31|38
1641393010000|2022-01-05 14:30:10|3812.99|3804.29|3814.65|3805.95|3814.65|3805.95|3812.86|3804.16|37
1641393020000|2022-01-05 14:30:20|3814.63|3805.93|3818.49|3809.79|3818.49|3809.79|3814.63|3805.93|37
1641393030000|2022-01-05 14:30:30|3818.56|3809.86|3817.95|3809.25|3819.39|3810.69|3817.92|3809.22|37
1641393040000|2022-01-05 14:30:40|3817.98|3809.28|3818.87|3810.17|3819.26|3810.56|3817.98|3809.28|33
1641393050000|2022-01-05 14:30:50|3818.84|3810.14|3819.53|3810.83|3819.75|3811.05|3818.71|3810.01|28
1641393060000|2022-01-05 14:31:00|3819.64|3810.94|3821.24|3812.54|3821.24|3812.54|3819.44|3810.74|34
1641393070000|2022-01-05 14:31:10|3821.21|3812.51|3821.51|3812.81|3821.68|3812.98|3821.21|3812.51|22
1641393080000|2022-01-05 14:31:20|3821.53|3812.83|3823.8|3815.1|3823.98|3815.28|3821.52|3812.82|33
1641393090000|2022-01-05 14:31:30|3823.78|3815.08|3820.99|3812.29|3823.9|3815.2|3820.94|3812.24|39
1641393100000|2022-01-05 14:31:40|3821.05|3812.35|3819.21|3810.51|3821.23|3812.53|3819.19|3810.49|39
1641393110000|2022-01-05 14:31:50|3819.27|3810.57|3817.93|3809.23|3819.27|3810.57|3817.83|3809.13|30
1641393120000|2022-01-05 14:32:00|3817.94|3809.24|3811.24|3802.54|3818.18|3809.48|3811.24|3802.54|39
1641393130000|2022-01-05 14:32:10|3811.38|3802.68|3810.91|3802.21|3811.38|3802.68|3809.22|3800.52|38
1641393140000|2022-01-05 14:32:20|3811.17|3802.47|3811.89|3803.19|3812.15|3803.45|3811.16|3802.46|33
1641393150000|2022-01-05 14:32:30|3811.96|3803.26|3811.86|3803.16|3813.42|3804.72|3811.58|3802.88|37
1641393160000|2022-01-05 14:32:40|3811.87|3803.17|3808.79|3800.09|3811.93|3803.23|3808.77|3800.07|38
1641393170000|2022-01-05 14:32:50|3808.62|3799.92|3807.96|3799.26|3808.74|3800.04|3806.81|3798.11|39
1641393180000|2022-01-05 14:33:00|3807.81|3799.11|3806.73|3798.03|3807.81|3799.11|3806.68|3797.98|35
1641393190000|2022-01-05 14:33:10|3806.71|3798.01|3807.49|3798.79|3807.49|3798.79|3806.55|3797.85|35
1641393200000|2022-01-05 14:33:20|3807.62|3798.92|3808.55|3799.85|3808.78|3800.08|3807.47|3798.77|35
1641393210000|2022-01-05 14:33:30|3808.47|3799.77|3808.91|3800.21|3808.91|3800.21|3808.37|3799.67|34
1641393220000|2022-01-05 14:33:40|3808.77|3800.07|3809.59|3800.89|3809.67|3800.97|3808.71|3800.01|34
1641393230000|2022-01-05 14:33:50|3809.58|3800.88|3809.68|3800.98|3809.83|3801.13|3809.53|3800.83|24
1641393240000|2022-01-05 14:34:00|3809.7|3801|3809.62|3800.92|3809.82|3801.12|3809.61|3800.91|25
1641393250000|2022-01-05 14:34:10|3809.65|3800.95|3809.66|3800.96|3809.78|3801.08|3809.65|3800.95|12
1641393260000|2022-01-05 14:34:20|3809.72|3801.02|3809.85|3801.15|3809.96|3801.26|3809.68|3800.98|25
1641393270000|2022-01-05 14:34:30|3809.87|3801.17|3810.25|3801.55|3810.25|3801.55|3809.87|3801.17|21
1641393280000|2022-01-05 14:34:40|3810.24|3801.54|3810.07|3801.37|3810.26|3801.56|3810.06|3801.36|18
1641393290000|2022-01-05 14:34:50|3810.09|3801.39|3808.7|3800|3810.2|3801.5|3808.58|3799.88|31
1641393300000|2022-01-05 14:35:00|3808.52|3799.82|3806.79|3798.09|3808.72|3800.02|3806.79|3798.09|32
1641393310000|2022-01-05 14:35:10|3806.85|3798.15|3806.24|3797.54|3806.95|3798.25|3806.21|3797.51|32
1641393320000|2022-01-05 14:35:20|3806.23|3797.53|3804.03|3795.33|3806.58|3797.88|3804.03|3795.33|37
1641393330000|2022-01-05 14:35:30|3803.88|3795.18|3802.57|3793.87|3804.16|3795.46|3802.07|3793.37|38
1641393340000|2022-01-05 14:35:40|3802.53|3793.83|3803.18|3794.48|3803.81|3795.11|3802.32|3793.62|29
1641393350000|2022-01-05 14:35:50|3803.17|3794.47|3803.42|3794.72|3803.63|3794.93|3803.17|3794.47|27
1641393360000|2022-01-05 14:36:00|3803.39|3794.69|3803.15|3794.45|3803.72|3795.02|3803.07|3794.37|27
1641393370000|2022-01-05 14:36:10|3803.13|3794.43|3802.94|3794.24|3803.18|3794.48|3802.73|3794.03|29
1641393380000|2022-01-05 14:36:20|3802.97|3794.27|3804|3795.3|3804.31|3795.61|3802.83|3794.13|35
1641393390000|2022-01-05 14:36:30|3804.09|3795.39|3807.19|3798.49|3807.19|3798.49|3803.95|3795.25|37
1641393400000|2022-01-05 14:36:40|3807.14|3798.44|3806.43|3797.73|3807.37|3798.67|3806.43|3797.73|32
1641393410000|2022-01-05 14:36:50|3806.33|3797.63|3808.15|3799.45|3808.47|3799.77|3806.15|3797.45|37
1641393420000|2022-01-05 14:37:00|3808.13|3799.43|3808.42|3799.72|3808.68|3799.98|3807.88|3799.18|31
1641393430000|2022-01-05 14:37:10|3808.55|3799.85|3809.07|3800.37|3809.24|3800.54|3808.42|3799.72|30
1641393440000|2022-01-05 14:37:20|3809.04|3800.34|3807.22|3798.52|3809.51|3800.81|3807.22|3798.52|30
1641393450000|2022-01-05 14:37:30|3807.39|3798.69|3807.32|3798.62|3807.79|3799.09|3807.31|3798.61|32
1641393460000|2022-01-05 14:37:40|3807.36|3798.66|3807.34|3798.64|3807.76|3799.06|3807.19|3798.49|31
1641393470000|2022-01-05 14:37:50|3807.32|3798.62|3803.63|3794.93|3807.32|3798.62|3803.63|3794.93|36
1641393480000|2022-01-05 14:38:00|3803.53|3794.83|3804.12|3795.42|3804.12|3795.42|3802.71|3794.01|38
1641393490000|2022-01-05 14:38:10|3804.06|3795.36|3804.06|3795.36|3804.58|3795.88|3803.99|3795.29|40
1641393500000|2022-01-05 14:38:20|3804.18|3795.48|3801.59|3792.89|3804.18|3795.48|3801.59|3792.89|36
1641393510000|2022-01-05 14:38:30|3801.5|3792.8|3802.47|3793.77|3802.83|3794.13|3801.11|3792.41|35
1641393520000|2022-01-05 14:38:40|3802.44|3793.74|3803.42|3794.72|3803.82|3795.12|3802.37|3793.67|34
1641393530000|2022-01-05 14:38:50|3803.37|3794.67|3803.28|3794.58|3803.65|3794.95|3803.13|3794.43|39
1641393540000|2022-01-05 14:39:00|3803.3|3794.6|3803.18|3794.48|3803.65|3794.95|3803.18|3794.48|37
1641393550000|2022-01-05 14:39:10|3803.19|3794.49|3802.47|3793.77|3803.3|3794.6|3802.36|3793.66|25
1641393560000|2022-01-05 14:39:20|3802.33|3793.63|3802.86|3794.16|3803|3794.3|3801.45|3792.75|35
1641393570000|2022-01-05 14:39:30|3802.84|3794.14|3801.8|3793.1|3802.93|3794.23|3801.6|3792.9|29
1641393580000|2022-01-05 14:39:40|3801.69|3792.99|3801.93|3793.23|3802.15|3793.45|3801.69|3792.99|20
1641393590000|2022-01-05 14:39:50|3802|3793.3|3801.36|3792.66|3802|3793.3|3801.11|3792.41|18
1641393600000|2022-01-05 14:40:00|3800.87|3792.17|3800.14|3791.44|3800.87|3792.17|3798.89|3790.19|35
1641393610000|2022-01-05 14:40:10|3800.31|3791.61|3800.8|3792.1|3801.03|3792.33|3800.31|3791.61|40
1641393620000|2022-01-05 14:40:20|3800.81|3792.11|3800.99|3792.29|3800.99|3792.29|3800.55|3791.85|27
1641393630000|2022-01-05 14:40:30|3800.95|3792.25|3799.95|3791.25|3801.09|3792.39|3799.5|3790.8|31
1641393640000|2022-01-05 14:40:40|3799.59|3790.89|3798.82|3790.12|3800.5|3791.8|3798.82|3790.12|36
1641393650000|2022-01-05 14:40:50|3798.92|3790.22|3798.71|3790.01|3799.05|3790.35|3798.55|3789.85|29
1641393660000|2022-01-05 14:41:00|3798.68|3789.98|3804.27|3795.57|3804.27|3795.57|3798.68|3789.98|34
1641393670000|2022-01-05 14:41:10|3804.07|3795.37|3808.8|3800.1|3808.94|3800.24|3804.07|3795.37|39
1641393680000|2022-01-05 14:41:20|3808.79|3800.09|3813.2|3804.5|3813.37|3804.67|3808.51|3799.81|32
1641393690000|2022-01-05 14:41:30|3813.78|3805.08|3820.6|3811.9|3820.6|3811.9|3813.78|3805.08|27
1641393700000|2022-01-05 14:41:40|3820.88|3812.18|3824.17|3815.47|3824.3|3815.6|3819.99|3811.29|20
1641393710000|2022-01-05 14:41:50|3824.36|3815.66|3824.96|3816.26|3824.96|3816.26|3823.93|3815.23|33
1641393720000|2022-01-05 14:42:00|3825.35|3816.65|3835.78|3827.08|3835.78|3827.08|3825.35|3816.65|32
1641393730000|2022-01-05 14:42:10|3835.71|3827.01|3836.31|3827.61|3836.67|3827.97|3835.34|3826.64|36
1641393740000|2022-01-05 14:42:20|3835.99|3827.29|3830.61|3821.91|3836.12|3827.42|3830.61|3821.91|38
1641393750000|2022-01-05 14:42:30|3830.69|3821.99|3824.9|3816.2|3831|3822.3|3824.13|3815.43|39
1641393760000|2022-01-05 14:42:40|3825.42|3816.72|3821.3|3812.6|3826.04|3817.34|3819.65|3810.95|39
1641393770000|2022-01-05 14:42:50|3821.35|3812.65|3821.56|3812.86|3824.68|3815.98|3821.3|3812.6|39
1641393780000|2022-01-05 14:43:00|3821.34|3812.64|3815.28|3806.58|3821.34|3812.64|3815.07|3806.37|40
1641393790000|2022-01-05 14:43:10|3814.78|3806.08|3814.02|3805.32|3815.47|3806.77|3813.71|3805.01|37
1641393800000|2022-01-05 14:43:20|3813.78|3805.08|3807.47|3798.77|3813.87|3805.17|3807.17|3798.47|39
1641393810000|2022-01-05 14:43:30|3807.31|3798.61|3810.02|3801.32|3810.02|3801.32|3805.16|3796.46|39
1641393820000|2022-01-05 14:43:40|3809.71|3801.01|3813.45|3804.75|3813.45|3804.75|3809.55|3800.85|40
1641393830000|2022-01-05 14:43:50|3813.41|3804.71|3810.58|3801.88|3813.45|3804.75|3809.59|3800.89|39
1641393840000|2022-01-05 14:44:00|3810.68|3801.98|3813.56|3804.86|3813.8|3805.1|3809.32|3800.62|38
1641393850000|2022-01-05 14:44:10|3813.55|3804.85|3809.09|3800.39|3814.23|3805.53|3808.07|3799.37|39
1641393860000|2022-01-05 14:44:20|3809.12|3800.42|3804.17|3795.47|3809.12|3800.42|3804.17|3795.47|38
1641393870000|2022-01-05 14:44:30|3804.53|3795.83|3804.75|3796.05|3805.31|3796.61|3804.06|3795.36|38
1641393880000|2022-01-05 14:44:40|3805.02|3796.32|3806.93|3798.23|3806.93|3798.23|3804.94|3796.24|39
1641393890000|2022-01-05 14:44:50|3807.23|3798.53|3807|3798.3|3810.2|3801.5|3806.91|3798.21|38
1641393900000|2022-01-05 14:45:00|3807.11|3798.41|3809.26|3800.56|3809.26|3800.56|3806.21|3797.51|38
1641393910000|2022-01-05 14:45:10|3809.64|3800.94|3807.5|3798.8|3810.71|3802.01|3807.35|3798.65|37
1641393920000|2022-01-05 14:45:20|3807.71|3799.01|3806.61|3797.91|3808.46|3799.76|3806.61|3797.91|36
1641393930000|2022-01-05 14:45:30|3806.57|3797.87|3807.25|3798.55|3807.47|3798.77|3806.57|3797.87|33
1641393940000|2022-01-05 14:45:40|3807.07|3798.37|3806.71|3798.01|3807.35|3798.65|3806.11|3797.41|32
1641393950000|2022-01-05 14:45:50|3806.78|3798.08|3804.63|3795.93|3806.78|3798.08|3804.19|3795.49|35
1641393960000|2022-01-05 14:46:00|3804.38|3795.68|3806.03|3797.33|3806.03|3797.33|3804.23|3795.53|40
1641393970000|2022-01-05 14:46:10|3805.44|3796.74|3807.34|3798.64|3807.47|3798.77|3805.44|3796.74|37
1641393980000|2022-01-05 14:46:20|3807.27|3798.57|3806.04|3797.34|3808.36|3799.66|3805.93|3797.23|40
1641393990000|2022-01-05 14:46:30|3805.81|3797.11|3807.11|3798.41|3807.35|3798.65|3805.51|3796.81|35
1641394000000|2022-01-05 14:46:40|3806.95|3798.25|3806.43|3797.73|3807.4|3798.7|3806.23|3797.53|36
1641394010000|2022-01-05 14:46:50|3806.21|3797.51|3803.2|3794.5|3806.43|3797.73|3803.1|3794.4|34
1641394020000|2022-01-05 14:47:00|3803.16|3794.46|3800.9|3792.2|3803.16|3794.46|3800|3791.3|34
1641394030000|2022-01-05 14:47:10|3800.65|3791.95|3796.73|3788.03|3801.36|3792.66|3795.75|3787.05|32
1641394040000|2022-01-05 14:47:20|3796.56|3787.86|3795.75|3787.05|3796.99|3788.29|3795.67|3786.97|22
1641394050000|2022-01-05 14:47:30|3795.73|3787.03|3796.26|3787.56|3797.88|3789.18|3795.57|3786.87|33
1641394060000|2022-01-05 14:47:40|3796.45|3787.75|3797.88|3789.18|3799.37|3790.67|3796.45|3787.75|37
1641394070000|2022-01-05 14:47:50|3797.74|3789.04|3799.16|3790.46|3799.22|3790.52|3797.67|3788.97|37
1641394080000|2022-01-05 14:48:00|3799.06|3790.36|3797.34|3788.64|3799.06|3790.36|3796.77|3788.07|37
1641394090000|2022-01-05 14:48:10|3797.11|3788.41|3794.51|3785.81|3797.55|3788.85|3794.51|3785.81|37
1641394100000|2022-01-05 14:48:20|3794.56|3785.86|3795.51|3786.81|3795.68|3786.98|3794.35|3785.65|38
1641394110000|2022-01-05 14:48:30|3795.49|3786.79|3795.23|3786.53|3795.79|3787.09|3794.56|3785.86|34
1641394120000|2022-01-05 14:48:40|3795.1|3786.4|3796.9|3788.2|3796.93|3788.23|3794.89|3786.19|32
1641394130000|2022-01-05 14:48:50|3796.95|3788.25|3796.34|3787.64|3798.25|3789.55|3796.34|3787.64|38
1641394140000|2022-01-05 14:49:00|3796.35|3787.65|3798.21|3789.51|3798.32|3789.62|3796.35|3787.65|37
1641394150000|2022-01-05 14:49:10|3798.03|3789.33|3797.32|3788.62|3798.05|3789.35|3796.93|3788.23|37
1641394160000|2022-01-05 14:49:20|3797.38|3788.68|3797.41|3788.71|3799.27|3790.57|3797.38|3788.68|37
1641394170000|2022-01-05 14:49:30|3797.8|3789.1|3797.62|3788.92|3797.99|3789.29|3797.13|3788.43|38
1641394180000|2022-01-05 14:49:40|3797.51|3788.81|3796.85|3788.15|3797.56|3788.86|3796.61|3787.91|37
1641394190000|2022-01-05 14:49:50|3796.84|3788.14|3797.33|3788.63|3797.97|3789.27|3796.63|3787.93|25
1641394200000|2022-01-05 14:50:00|3797.54|3788.84|3794.79|3786.09|3797.54|3788.84|3793.77|3785.07|38
1641394210000|2022-01-05 14:50:10|3794.55|3785.85|3795.81|3787.11|3795.81|3787.11|3794.1|3785.4|38
1641394220000|2022-01-05 14:50:20|3795.58|3786.88|3798.33|3789.63|3799.01|3790.31|3795.58|3786.88|38
1641394230000|2022-01-05 14:50:30|3798.12|3789.42|3798.7|3790|3798.8|3790.1|3797.76|3789.06|37
1641394240000|2022-01-05 14:50:40|3798.69|3789.99|3800.93|3792.23|3800.93|3792.23|3798.57|3789.87|36
1641394250000|2022-01-05 14:50:50|3801.5|3792.8|3801.51|3792.81|3802.12|3793.42|3801.27|3792.57|38
1641394260000|2022-01-05 14:51:00|3801.49|3792.79|3802.77|3794.07|3802.77|3794.07|3801.23|3792.53|31
1641394270000|2022-01-05 14:51:10|3802.76|3794.06|3802.46|3793.76|3802.87|3794.17|3801.98|3793.28|37
1641394280000|2022-01-05 14:51:20|3802.43|3793.73|3802.31|3793.61|3802.79|3794.09|3801.47|3792.77|33
1641394290000|2022-01-05 14:51:30|3802.13|3793.43|3806.15|3797.45|3806.15|3797.45|3801.82|3793.12|39
1641394300000|2022-01-05 14:51:40|3806.2|3797.5|3809.56|3800.86|3809.56|3800.86|3806.18|3797.48|39
1641394310000|2022-01-05 14:51:50|3809.61|3800.91|3813.88|3805.18|3814.74|3806.04|3809.61|3800.91|40
1641394320000|2022-01-05 14:52:00|3814.11|3805.41|3812.55|3803.85|3814.11|3805.41|3809.81|3801.11|39
1641394330000|2022-01-05 14:52:10|3812.93|3804.23|3826.17|3817.47|3826.17|3817.47|3812.93|3804.23|40
1641394340000|2022-01-05 14:52:20|3826.51|3817.81|3821.25|3812.55|3826.57|3817.87|3819.39|3810.69|40
1641394350000|2022-01-05 14:52:30|3821.1|3812.4|3820.17|3811.47|3823.44|3814.74|3820.17|3811.47|40
1641394360000|2022-01-05 14:52:40|3819.9|3811.2|3824.17|3815.47|3824.17|3815.47|3819.82|3811.12|39
1641394370000|2022-01-05 14:52:50|3823.85|3815.15|3821.23|3812.53|3825.65|3816.95|3819.65|3810.95|40
1641394380000|2022-01-05 14:53:00|3821.02|3812.32|3819.4|3810.7|3821.77|3813.07|3819.31|3810.61|40
1641394390000|2022-01-05 14:53:10|3819.61|3810.91|3818.5|3809.8|3820.27|3811.57|3817.46|3808.76|39
1641394400000|2022-01-05 14:53:20|3818.76|3810.06|3819.39|3810.69|3819.63|3810.93|3818.06|3809.36|38
1641394410000|2022-01-05 14:53:30|3819.4|3810.7|3820.27|3811.57|3820.48|3811.78|3819.28|3810.58|36
1641394420000|2022-01-05 14:53:40|3820.15|3811.45|3822.18|3813.48|3822.18|3813.48|3819.92|3811.22|36
1641394430000|2022-01-05 14:53:50|3822.03|3813.33|3824.99|3816.29|3826.17|3817.47|3822.03|3813.33|37
1641394440000|2022-01-05 14:54:00|3824.5|3815.8|3819.7|3811|3824.83|3816.13|3819.41|3810.71|40
1641394450000|2022-01-05 14:54:10|3819.73|3811.03|3819.49|3810.79|3820.46|3811.76|3819.31|3810.61|40
1641394460000|2022-01-05 14:54:20|3819.55|3810.85|3820.2|3811.5|3821.43|3812.73|3819.55|3810.85|36
1641394470000|2022-01-05 14:54:30|3820.36|3811.66|3820.55|3811.85|3820.93|3812.23|3819.79|3811.09|38
1641394480000|2022-01-05 14:54:40|3820.56|3811.86|3820.01|3811.31|3820.63|3811.93|3819.94|3811.24|34
1641394490000|2022-01-05 14:54:50|3819.84|3811.14|3823.21|3814.51|3824.63|3815.93|3819.73|3811.03|36
1641394500000|2022-01-05 14:55:00|3823.4|3814.7|3820.65|3811.95|3823.99|3815.29|3820.65|3811.95|39
1641394510000|2022-01-05 14:55:10|3820.66|3811.96|3824.11|3815.41|3824.14|3815.44|3820.1|3811.4|38
1641394520000|2022-01-05 14:55:20|3823.84|3815.14|3820.13|3811.43|3823.84|3815.14|3820.13|3811.43|40
1641394530000|2022-01-05 14:55:30|3820.16|3811.46|3821.07|3812.37|3821.37|3812.67|3819.94|3811.24|39
1641394540000|2022-01-05 14:55:40|3821.17|3812.47|3823.79|3815.09|3823.79|3815.09|3820.89|3812.19|37
1641394550000|2022-01-05 14:55:50|3823.24|3814.54|3824.03|3815.33|3825.12|3816.42|3823.24|3814.54|35
1641394560000|2022-01-05 14:56:00|3824.61|3815.91|3825.1|3816.4|3825.31|3816.61|3823.5|3814.8|37
1641394570000|2022-01-05 14:56:10|3824.94|3816.24|3822.88|3814.18|3824.99|3816.29|3822.19|3813.49|37
1641394580000|2022-01-05 14:56:20|3822.75|3814.05|3823|3814.3|3823.27|3814.57|3821.31|3812.61|38
1641394590000|2022-01-05 14:56:30|3823.05|3814.35|3823.22|3814.52|3824.27|3815.57|3822.92|3814.22|37
1641394600000|2022-01-05 14:56:40|3823.12|3814.42|3821.87|3813.17|3823.31|3814.61|3821.6|3812.9|34
1641394610000|2022-01-05 14:56:50|3822.42|3813.72|3820.33|3811.63|3822.57|3813.87|3820.27|3811.57|33
1641394620000|2022-01-05 14:57:00|3820.17|3811.47|3821.32|3812.62|3822.48|3813.78|3820.17|3811.47|33
1641394630000|2022-01-05 14:57:10|3821.25|3812.55|3821.13|3812.43|3821.43|3812.73|3821.13|3812.43|21
1641394640000|2022-01-05 14:57:20|3821.22|3812.52|3823.15|3814.45|3824.09|3815.39|3821.22|3812.52|36
1641394650000|2022-01-05 14:57:30|3823.46|3814.76|3825.72|3817.02|3825.72|3817.02|3823.46|3814.76|37
1641394660000|2022-01-05 14:57:40|3825.89|3817.19|3827.33|3818.63|3827.33|3818.63|3825.81|3817.11|36
1641394670000|2022-01-05 14:57:50|3827.67|3818.97|3828.05|3819.35|3828.88|3820.18|3826.94|3818.24|39
1641394680000|2022-01-05 14:58:00|3827.75|3819.05|3826.79|3818.09|3828.01|3819.31|3825.94|3817.24|39
1641394690000|2022-01-05 14:58:10|3826.51|3817.81|3824.82|3816.12|3826.68|3817.98|3824.4|3815.7|36
1641394700000|2022-01-05 14:58:20|3824.75|3816.05|3826.11|3817.41|3826.15|3817.45|3823.67|3814.97|39
1641394710000|2022-01-05 14:58:30|3826.05|3817.35|3827.73|3819.03|3828.12|3819.42|3825.35|3816.65|38
1641394720000|2022-01-05 14:58:40|3827.69|3818.99|3827.38|3818.68|3827.91|3819.21|3826.36|3817.66|37
1641394730000|2022-01-05 14:58:50|3827.57|3818.87|3827.61|3818.91|3830.63|3821.93|3827.26|3818.56|37
1641394740000|2022-01-05 14:59:00|3828.21|3819.51|3829.09|3820.39|3829.2|3820.5|3828|3819.3|38
1641394750000|2022-01-05 14:59:10|3829.27|3820.57|3830.78|3822.08|3832.77|3824.07|3829.1|3820.4|39
1641394760000|2022-01-05 14:59:20|3831.41|3822.71|3826.59|3817.89|3831.41|3822.71|3826.59|3817.89|40
1641394770000|2022-01-05 14:59:30|3827.08|3818.38|3827.83|3819.13|3828.28|3819.58|3826.06|3817.36|39
1641394780000|2022-01-05 14:59:40|3827.94|3819.24|3824.9|3816.2|3827.94|3819.24|3824.79|3816.09|38
1641394790000|2022-01-05 14:59:50|3825.12|3816.42|3825.31|3816.61|3827.29|3818.59|3824.94|3816.24|38
1641394800000|2022-01-05 15:00:00|3825.15|3816.45|3826.38|3817.68|3827.66|3818.96|3825.15|3816.45|38
1641394810000|2022-01-05 15:00:10|3826.44|3817.74|3829.57|3820.87|3829.58|3820.88|3826.38|3817.68|37
1641394820000|2022-01-05 15:00:20|3829.61|3820.91|3830.27|3821.57|3831.45|3822.75|3828.81|3820.11|38
1641394830000|2022-01-05 15:00:30|3829.91|3821.21|3830.7|3822|3831.33|3822.63|3828.19|3819.49|39
1641394840000|2022-01-05 15:00:40|3830.66|3821.96|3829.36|3820.66|3831.16|3822.46|3829.36|3820.66|35
1641394850000|2022-01-05 15:00:50|3829.4|3820.7|3828.55|3819.85|3829.41|3820.71|3828.49|3819.79|36
1641394860000|2022-01-05 15:01:00|3828.46|3819.76|3830.29|3821.59|3830.59|3821.89|3828.46|3819.76|37
1641394870000|2022-01-05 15:01:10|3830.35|3821.65|3830.54|3821.84|3831.23|3822.53|3830.29|3821.59|33
1641394880000|2022-01-05 15:01:20|3830.07|3821.37|3828.91|3820.21|3830.07|3821.37|3828.91|3820.21|26
1641394890000|2022-01-05 15:01:30|3828.96|3820.26|3828.06|3819.36|3829.49|3820.79|3827.89|3819.19|29
1641394900000|2022-01-05 15:01:40|3827.85|3819.15|3828.42|3819.72|3828.47|3819.77|3827.39|3818.69|33
1641394910000|2022-01-05 15:01:50|3828.34|3819.64|3827.71|3819.01|3828.47|3819.77|3826.9|3818.2|35
1641394920000|2022-01-05 15:02:00|3827.78|3819.08|3829.74|3821.04|3829.74|3821.04|3827.54|3818.84|37
1641394930000|2022-01-05 15:02:10|3829.59|3820.89|3829.63|3820.93|3829.75|3821.05|3828.45|3819.75|38
1641394940000|2022-01-05 15:02:20|3829.45|3820.75|3829.72|3821.02|3829.86|3821.16|3828.67|3819.97|37
1641394950000|2022-01-05 15:02:30|3829.7|3821|3830.14|3821.44|3830.47|3821.77|3829.68|3820.98|31
1641394960000|2022-01-05 15:02:40|3829.57|3820.87|3829.91|3821.21|3830.2|3821.5|3829.4|3820.7|38
1641394970000|2022-01-05 15:02:50|3829.89|3821.19|3830.28|3821.58|3830.38|3821.68|3829.65|3820.95|31
1641394980000|2022-01-05 15:03:00|3830.33|3821.63|3829.88|3821.18|3830.47|3821.77|3829.01|3820.31|40
1641394990000|2022-01-05 15:03:10|3829.93|3821.23|3828.84|3820.14|3829.98|3821.28|3828.16|3819.46|35
1641395000000|2022-01-05 15:03:20|3828.58|3819.88|3829.08|3820.38|3829.4|3820.7|3828.58|3819.88|33
1641395010000|2022-01-05 15:03:30|3829.09|3820.39|3830.17|3821.47|3830.17|3821.47|3828.27|3819.57|38
1641395020000|2022-01-05 15:03:40|3830.2|3821.5|3829.92|3821.22|3830.22|3821.52|3829.64|3820.94|33
1641395030000|2022-01-05 15:03:50|3829.94|3821.24|3829.7|3821|3830.11|3821.41|3829.6|3820.9|32
1641395040000|2022-01-05 15:04:00|3829.68|3820.98|3829.85|3821.15|3830.38|3821.68|3829.54|3820.84|33
1641395050000|2022-01-05 15:04:10|3829.86|3821.16|3828.88|3820.18|3829.94|3821.24|3828.84|3820.14|34
1641395060000|2022-01-05 15:04:20|3828.87|3820.17|3827.41|3818.71|3829.16|3820.46|3827.36|3818.66|36
1641395070000|2022-01-05 15:04:30|3827.13|3818.43|3822.75|3814.05|3827.21|3818.51|3822.57|3813.87|37
1641395080000|2022-01-05 15:04:40|3823.14|3814.44|3825.91|3817.21|3827.63|3818.93|3823.09|3814.39|39
1641395090000|2022-01-05 15:04:50|3825.16|3816.46|3824.36|3815.66|3825.53|3816.83|3823.5|3814.8|35
1641395100000|2022-01-05 15:05:00|3824.84|3816.14|3821.92|3813.22|3825.1|3816.4|3821.92|3813.22|37
1641395110000|2022-01-05 15:05:10|3822.03|3813.33|3823.15|3814.45|3823.78|3815.08|3822.03|3813.33|39
1641395120000|2022-01-05 15:05:20|3823.2|3814.5|3822.4|3813.7|3824.17|3815.47|3822.4|3813.7|37
1641395130000|2022-01-05 15:05:30|3822.38|3813.68|3821.95|3813.25|3822.49|3813.79|3821.78|3813.08|36
1641395140000|2022-01-05 15:05:40|3821.94|3813.24|3823.19|3814.49|3823.19|3814.49|3821.03|3812.33|38
1641395150000|2022-01-05 15:05:50|3822.96|3814.26|3824.14|3815.44|3824.5|3815.8|3822.94|3814.24|37
1641395160000|2022-01-05 15:06:00|3824.17|3815.47|3823.35|3814.65|3824.17|3815.47|3822.71|3814.01|35
1641395170000|2022-01-05 15:06:10|3823.34|3814.64|3826.23|3817.53|3827.99|3819.29|3823.32|3814.62|36
1641395180000|2022-01-05 15:06:20|3826.31|3817.61|3827.03|3818.33|3827.09|3818.39|3825.86|3817.16|39
1641395190000|2022-01-05 15:06:30|3826.93|3818.23|3826.02|3817.32|3827.08|3818.38|3825.79|3817.09|35
1641395200000|2022-01-05 15:06:40|3825.4|3816.7|3823.55|3814.85|3825.4|3816.7|3823.15|3814.45|33
1641395210000|2022-01-05 15:06:50|3823.52|3814.82|3824.66|3815.96|3825.33|3816.63|3822.73|3814.03|37
1641395220000|2022-01-05 15:07:00|3824.34|3815.64|3824.37|3815.67|3824.86|3816.16|3823.33|3814.63|35
1641395230000|2022-01-05 15:07:10|3824.36|3815.66|3825.12|3816.42|3825.65|3816.95|3823.96|3815.26|38
1641395240000|2022-01-05 15:07:20|3825.11|3816.41|3825.18|3816.48|3826.23|3817.53|3824.9|3816.2|39
1641395250000|2022-01-05 15:07:30|3825.24|3816.54|3825.57|3816.87|3825.57|3816.87|3824.96|3816.26|38
1641395260000|2022-01-05 15:07:40|3825.53|3816.83|3824.58|3815.88|3825.53|3816.83|3824.06|3815.36|33
1641395270000|2022-01-05 15:07:50|3824.56|3815.86|3823.95|3815.25|3824.56|3815.86|3823.17|3814.47|38
1641395280000|2022-01-05 15:08:00|3824.14|3815.44|3824.1|3815.4|3824.88|3816.18|3823.79|3815.09|31
1641395290000|2022-01-05 15:08:10|3824.15|3815.45|3824.63|3815.93|3824.87|3816.17|3824.1|3815.4|38
1641395300000|2022-01-05 15:08:20|3824.52|3815.82|3826.82|3818.12|3826.82|3818.12|3824.52|3815.82|34
1641395310000|2022-01-05 15:08:30|3826.68|3817.98|3826.87|3818.17|3827.86|3819.16|3826.54|3817.84|40
1641395320000|2022-01-05 15:08:40|3827.04|3818.34|3823.65|3814.95|3827.11|3818.41|3823.65|3814.95|37
1641395330000|2022-01-05 15:08:50|3823.3|3814.6|3823.47|3814.77|3823.98|3815.28|3822.98|3814.28|39
1641395340000|2022-01-05 15:09:00|3823.34|3814.64|3824.23|3815.53|3824.24|3815.54|3822.91|3814.21|33
1641395350000|2022-01-05 15:09:10|3824.24|3815.54|3823.78|3815.08|3824.24|3815.54|3822.93|3814.23|36
1641395360000|2022-01-05 15:09:20|3823.79|3815.09|3822.6|3813.9|3823.79|3815.09|3821.94|3813.24|36
1641395370000|2022-01-05 15:09:30|3822.67|3813.97|3821.47|3812.77|3822.83|3814.13|3820.69|3811.99|39
1641395380000|2022-01-05 15:09:40|3821.55|3812.85|3820.36|3811.66|3822.46|3813.76|3820.33|3811.63|36
1641395390000|2022-01-05 15:09:50|3820.59|3811.89|3820.76|3812.06|3822.43|3813.73|3820.52|3811.82|36
1641395400000|2022-01-05 15:10:00|3820.71|3812.01|3819.88|3811.18|3821.42|3812.72|3818.92|3810.22|36
1641395410000|2022-01-05 15:10:10|3820.4|3811.7|3817.43|3808.73|3820.4|3811.7|3817.43|3808.73|40
1641395420000|2022-01-05 15:10:20|3817.26|3808.56|3815.87|3807.17|3817.26|3808.56|3815.44|3806.74|38
1641395430000|2022-01-05 15:10:30|3816.1|3807.4|3817.52|3808.82|3817.67|3808.97|3815.91|3807.21|38
1641395440000|2022-01-05 15:10:40|3817.71|3809.01|3818.47|3809.77|3819.7|3811|3817.6|3808.9|40
1641395450000|2022-01-05 15:10:50|3818|3809.3|3816.34|3807.64|3818.8|3810.1|3816.2|3807.5|37
1641395460000|2022-01-05 15:11:00|3816.64|3807.94|3818.29|3809.59|3818.29|3809.59|3816.64|3807.94|34
1641395470000|2022-01-05 15:11:10|3818.02|3809.32|3817.79|3809.09|3818.11|3809.41|3817.29|3808.59|30
1641395480000|2022-01-05 15:11:20|3817.77|3809.07|3816.97|3808.27|3818.08|3809.38|3816.87|3808.17|34
1641395490000|2022-01-05 15:11:30|3816.87|3808.17|3816.72|3808.02|3816.97|3808.27|3815.77|3807.07|32
1641395500000|2022-01-05 15:11:40|3817.04|3808.34|3816.87|3808.17|3817.04|3808.34|3816.58|3807.88|28
1641395510000|2022-01-05 15:11:50|3816.91|3808.21|3817.65|3808.95|3817.65|3808.95|3816.69|3807.99|33
1641395520000|2022-01-05 15:12:00|3817.76|3809.06|3818.58|3809.88|3818.72|3810.02|3817.76|3809.06|34
1641395530000|2022-01-05 15:12:10|3818.45|3809.75|3818.4|3809.7|3819.13|3810.43|3818.12|3809.42|31
1641395540000|2022-01-05 15:12:20|3818.48|3809.78|3818.31|3809.61|3818.52|3809.82|3818.1|3809.4|31
1641395550000|2022-01-05 15:12:30|3818.29|3809.59|3818.39|3809.69|3818.8|3810.1|3818.06|3809.36|30
1641395560000|2022-01-05 15:12:40|3818.12|3809.42|3819.4|3810.7|3819.4|3810.7|3817.86|3809.16|35
1641395570000|2022-01-05 15:12:50|3819.44|3810.74|3818.82|3810.12|3821.34|3812.64|3818.64|3809.94|38
1641395580000|2022-01-05 15:13:00|3818.85|3810.15|3818.1|3809.4|3818.87|3810.17|3817.87|3809.17|33
1641395590000|2022-01-05 15:13:10|3818.5|3809.8|3818.25|3809.55|3818.91|3810.21|3818.21|3809.51|32
1641395600000|2022-01-05 15:13:20|3818.15|3809.45|3817.89|3809.19|3818.16|3809.46|3817.81|3809.11|33
1641395610000|2022-01-05 15:13:30|3817.85|3809.15|3818.21|3809.51|3818.57|3809.87|3817.85|3809.15|34
1641395620000|2022-01-05 15:13:40|3818.13|3809.43|3816.4|3807.7|3818.13|3809.43|3815.73|3807.03|37
1641395630000|2022-01-05 15:13:50|3816.34|3807.64|3816.76|3808.06|3816.89|3808.19|3816.17|3807.47|32
1641395640000|2022-01-05 15:14:00|3816.66|3807.96|3816.6|3807.9|3816.84|3808.14|3816.24|3807.54|32
1641395650000|2022-01-05 15:14:10|3816.66|3807.96|3816.88|3808.18|3816.88|3808.18|3816.38|3807.68|27
1641395660000|2022-01-05 15:14:20|3816.2|3807.5|3816.72|3808.02|3816.79|3808.09|3815.45|3806.75|27
1641395670000|2022-01-05 15:14:30|3816.8|3808.1|3816.7|3808|3816.8|3808.1|3816.06|3807.36|23
1641395680000|2022-01-05 15:14:40|3816.68|3807.98|3815.58|3806.88|3816.9|3808.2|3815.38|3806.68|30
1641395690000|2022-01-05 15:14:50|3815.63|3806.93|3814.8|3806.1|3815.7|3807|3813.59|3804.89|30
1641395700000|2022-01-05 15:15:00|3815.02|3806.32|3816.75|3808.05|3816.85|3808.15|3815.02|3806.32|37
1641395710000|2022-01-05 15:15:10|3816.83|3808.13|3818.14|3809.44|3818.59|3809.89|3816.65|3807.95|36
1641395720000|2022-01-05 15:15:20|3818.05|3809.35|3817.62|3808.92|3819.2|3810.5|3817.24|3808.54|37
1641395730000|2022-01-05 15:15:30|3817.98|3809.28|3816.14|3807.44|3818.02|3809.32|3815.74|3807.04|35
1641395740000|2022-01-05 15:15:40|3816.17|3807.47|3815.84|3807.14|3816.41|3807.71|3815.42|3806.72|33
1641395750000|2022-01-05 15:15:50|3816.01|3807.31|3816.21|3807.51|3816.33|3807.63|3815.76|3807.06|34
1641395760000|2022-01-05 15:16:00|3816.17|3807.47|3818.27|3809.57|3818.38|3809.68|3816.04|3807.34|36
1641395770000|2022-01-05 15:16:10|3818|3809.3|3817.02|3808.32|3818.23|3809.53|3816.38|3807.68|37
1641395780000|2022-01-05 15:16:20|3817|3808.3|3817.64|3808.94|3817.94|3809.24|3816.92|3808.22|38
1641395790000|2022-01-05 15:16:30|3817.77|3809.07|3818.22|3809.52|3818.47|3809.77|3817.77|3809.07|35
1641395800000|2022-01-05 15:16:40|3818.1|3809.4|3817.95|3809.25|3818.22|3809.52|3817.91|3809.21|35
1641395810000|2022-01-05 15:16:50|3818.02|3809.32|3819|3810.3|3819.82|3811.12|3817.99|3809.29|33
1641395820000|2022-01-05 15:17:00|3818.87|3810.17|3818.37|3809.67|3818.92|3810.22|3818.08|3809.38|37
1641395830000|2022-01-05 15:17:10|3818.39|3809.69|3818.43|3809.73|3818.63|3809.93|3818.33|3809.63|32
1641395840000|2022-01-05 15:17:20|3818.42|3809.72|3818.66|3809.96|3818.78|3810.08|3818.42|3809.72|31
1641395850000|2022-01-05 15:17:30|3818.64|3809.94|3818.91|3810.21|3819.06|3810.36|3818.3|3809.6|26
1641395860000|2022-01-05 15:17:40|3818.94|3810.24|3818.32|3809.62|3818.94|3810.24|3818.24|3809.54|26
1641395870000|2022-01-05 15:17:50|3818.29|3809.59|3818.54|3809.84|3818.8|3810.1|3818.18|3809.48|36
1641395880000|2022-01-05 15:18:00|3818.5|3809.8|3818.44|3809.74|3818.66|3809.96|3818.41|3809.71|26
1641395890000|2022-01-05 15:18:10|3818.45|3809.75|3818.46|3809.76|3818.54|3809.84|3818.09|3809.39|23
1641395900000|2022-01-05 15:18:20|3818.06|3809.36|3816.84|3808.14|3818.59|3809.89|3816.84|3808.14|27
1641395910000|2022-01-05 15:18:30|3816.95|3808.25|3816.49|3807.79|3816.95|3808.25|3816.39|3807.69|30
1641395920000|2022-01-05 15:18:40|3816.41|3807.71|3817.02|3808.32|3817.57|3808.87|3816.41|3807.71|26
1641395930000|2022-01-05 15:18:50|3817|3808.3|3815.35|3806.65|3817|3808.3|3815.34|3806.64|33
1641395940000|2022-01-05 15:19:00|3815.31|3806.61|3814.36|3805.66|3815.31|3806.61|3813.71|3805.01|35
1641395950000|2022-01-05 15:19:10|3814|3805.3|3814.61|3805.91|3814.61|3805.91|3813.63|3804.93|25
1641395960000|2022-01-05 15:19:20|3814.62|3805.92|3814.64|3805.94|3814.73|3806.03|3814.3|3805.6|24
1641395970000|2022-01-05 15:19:30|3814.67|3805.97|3813.79|3805.09|3815.18|3806.48|3812.99|3804.29|36
1641395980000|2022-01-05 15:19:40|3813.77|3805.07|3814.09|3805.39|3814.22|3805.52|3813.7|3805|36
1641395990000|2022-01-05 15:19:50|3813.89|3805.19|3813.91|3805.21|3814.12|3805.42|3813.87|3805.17|35
1641396000000|2022-01-05 15:20:00|3813.51|3804.81|3813.89|3805.19|3814.14|3805.44|3813.4|3804.7|39
1641396010000|2022-01-05 15:20:10|3813.82|3805.12|3814.68|3805.98|3814.68|3805.98|3813.71|3805.01|35
1641396020000|2022-01-05 15:20:20|3814.6|3805.9|3814.74|3806.04|3814.86|3806.16|3814.51|3805.81|38
1641396030000|2022-01-05 15:20:30|3814.69|3805.99|3815.57|3806.87|3815.58|3806.88|3814.48|3805.78|31
1641396040000|2022-01-05 15:20:40|3815.48|3806.78|3815.03|3806.33|3815.5|3806.8|3814.95|3806.25|30
1641396050000|2022-01-05 15:20:50|3814.75|3806.05|3814.85|3806.15|3815.03|3806.33|3814.4|3805.7|29
1641396060000|2022-01-05 15:21:00|3814.87|3806.17|3815.13|3806.43|3815.13|3806.43|3814.87|3806.17|18
1641396070000|2022-01-05 15:21:10|3815.71|3807.01|3816.18|3807.48|3816.76|3808.06|3815.64|3806.94|37
1641396080000|2022-01-05 15:21:20|3816.21|3807.51|3816.89|3808.19|3816.96|3808.26|3815.64|3806.94|34
1641396090000|2022-01-05 15:21:30|3816.78|3808.08|3816.06|3807.36|3816.78|3808.08|3815.73|3807.03|31
1641396100000|2022-01-05 15:21:40|3815.82|3807.12|3815.9|3807.2|3816.17|3807.47|3815.75|3807.05|24
1641396110000|2022-01-05 15:21:50|3815.85|3807.15|3816.85|3808.15|3816.91|3808.21|3815.85|3807.15|31
1641396120000|2022-01-05 15:22:00|3817.18|3808.48|3817.57|3808.87|3818.16|3809.46|3817.16|3808.46|31
1641396130000|2022-01-05 15:22:10|3817.56|3808.86|3817.37|3808.67|3817.56|3808.86|3816.6|3807.9|33
1641396140000|2022-01-05 15:22:20|3817.38|3808.68|3815.96|3807.26|3817.41|3808.71|3815.61|3806.91|36
1641396150000|2022-01-05 15:22:30|3815.75|3807.05|3817.62|3808.92|3817.63|3808.93|3815.75|3807.05|37
1641396160000|2022-01-05 15:22:40|3817.65|3808.95|3817.4|3808.7|3817.65|3808.95|3817.27|3808.57|34
1641396170000|2022-01-05 15:22:50|3817.39|3808.69|3817.31|3808.61|3817.75|3809.05|3817.22|3808.52|32
1641396180000|2022-01-05 15:23:00|3817.48|3808.78|3817.7|3809|3818.17|3809.47|3817.48|3808.78|32
1641396190000|2022-01-05 15:23:10|3817.69|3808.99|3818.68|3809.98|3818.89|3810.19|3817.52|3808.82|28
1641396200000|2022-01-05 15:23:20|3818.63|3809.93|3818.73|3810.03|3818.78|3810.08|3817.98|3809.28|25
1641396210000|2022-01-05 15:23:30|3818.98|3810.28|3818.5|3809.8|3819.15|3810.45|3817.56|3808.86|35
1641396220000|2022-01-05 15:23:40|3818.55|3809.85|3819.2|3810.5|3819.2|3810.5|3818.36|3809.66|29
1641396230000|2022-01-05 15:23:50|3819.29|3810.59|3821.77|3813.07|3822.1|3813.4|3819.29|3810.59|37
1641396240000|2022-01-05 15:24:00|3821.75|3813.05|3821.63|3812.93|3821.98|3813.28|3820.93|3812.23|33
1641396250000|2022-01-05 15:24:10|3821.09|3812.39|3820.98|3812.28|3821.09|3812.39|3820.76|3812.06|25
1641396260000|2022-01-05 15:24:20|3820.86|3812.16|3820.38|3811.68|3820.86|3812.16|3820.38|3811.68|28
1641396270000|2022-01-05 15:24:30|3819.81|3811.11|3819.48|3810.78|3819.91|3811.21|3818.72|3810.02|31
1641396280000|2022-01-05 15:24:40|3819.49|3810.79|3819.72|3811.02|3820.08|3811.38|3819.49|3810.79|37
1641396290000|2022-01-05 15:24:50|3819.62|3810.92|3819.56|3810.86|3819.83|3811.13|3819.34|3810.64|30
1641396300000|2022-01-05 15:25:00|3819.68|3810.98|3819.16|3810.46|3820.36|3811.66|3818.91|3810.21|33
1641396310000|2022-01-05 15:25:10|3819.18|3810.48|3822.82|3814.12|3822.82|3814.12|3819.08|3810.38|37
1641396320000|2022-01-05 15:25:20|3822.77|3814.07|3822.42|3813.72|3823|3814.3|3821.9|3813.2|38
1641396330000|2022-01-05 15:25:30|3822.6|3813.9|3822.55|3813.85|3822.76|3814.06|3822.07|3813.37|30
1641396340000|2022-01-05 15:25:40|3822.57|3813.87|3822.27|3813.57|3822.68|3813.98|3822.2|3813.5|33
1641396350000|2022-01-05 15:25:50|3822.19|3813.49|3821.76|3813.06|3822.56|3813.86|3821.54|3812.84|35
1641396360000|2022-01-05 15:26:00|3821.79|3813.09|3822.49|3813.79|3822.49|3813.79|3821.71|3813.01|35
1641396370000|2022-01-05 15:26:10|3822.42|3813.72|3822.52|3813.82|3822.67|3813.97|3822.35|3813.65|27
1641396380000|2022-01-05 15:26:20|3822.82|3814.12|3823.27|3814.57|3823.83|3815.13|3822.82|3814.12|36
1641396390000|2022-01-05 15:26:30|3823.32|3814.62|3823.51|3814.81|3823.54|3814.84|3822.84|3814.14|36
1641396400000|2022-01-05 15:26:40|3823.5|3814.8|3822.39|3813.69|3823.51|3814.81|3821.87|3813.17|23
1641396410000|2022-01-05 15:26:50|3822.54|3813.84|3822.42|3813.72|3822.75|3814.05|3822.29|3813.59|32
1641396420000|2022-01-05 15:27:00|3822.43|3813.73|3823.92|3815.22|3824.07|3815.37|3822.43|3813.73|30
1641396430000|2022-01-05 15:27:10|3823.93|3815.23|3824.42|3815.72|3825.05|3816.35|3823.93|3815.23|34
1641396440000|2022-01-05 15:27:20|3824.43|3815.73|3825.44|3816.74|3825.52|3816.82|3824.3|3815.6|31
1641396450000|2022-01-05 15:27:30|3825.3|3816.6|3824.94|3816.24|3825.3|3816.6|3823.89|3815.19|31
1641396460000|2022-01-05 15:27:40|3825|3816.3|3824.87|3816.17|3825.03|3816.33|3824.87|3816.17|24
1641396470000|2022-01-05 15:27:50|3825.08|3816.38|3824.61|3815.91|3825.32|3816.62|3824.53|3815.83|29
1641396480000|2022-01-05 15:28:00|3824.55|3815.85|3824.59|3815.89|3824.69|3815.99|3824.51|3815.81|29
1641396490000|2022-01-05 15:28:10|3824.63|3815.93|3824.57|3815.87|3824.75|3816.05|3824.4|3815.7|22
1641396500000|2022-01-05 15:28:20|3824.71|3816.01|3824.42|3815.72|3824.88|3816.18|3824.38|3815.68|28
1641396510000|2022-01-05 15:28:30|3824.56|3815.86|3824.67|3815.97|3824.96|3816.26|3824.55|3815.85|26
1641396520000|2022-01-05 15:28:40|3824.57|3815.87|3826.26|3817.56|3826.63|3817.93|3824.57|3815.87|39
1641396530000|2022-01-05 15:28:50|3826.61|3817.91|3825.67|3816.97|3827.09|3818.39|3824.96|3816.26|29
1641396540000|2022-01-05 15:29:00|3825.54|3816.84|3826.13|3817.43|3826.47|3817.77|3825.54|3816.84|34
1641396550000|2022-01-05 15:29:10|3826.06|3817.36|3826.17|3817.47|3826.93|3818.23|3825.87|3817.17|26
1641396560000|2022-01-05 15:29:20|3825.32|3816.62|3827.02|3818.32|3827.43|3818.73|3825.32|3816.62|35
1641396570000|2022-01-05 15:29:30|3826.07|3817.37|3826.44|3817.74|3826.58|3817.88|3825.94|3817.24|14
1641396580000|2022-01-05 15:29:40|3826.58|3817.88|3826.45|3817.75|3826.63|3817.93|3826.07|3817.37|26
1641396590000|2022-01-05 15:29:50|3826.41|3817.71|3825.18|3816.48|3826.45|3817.75|3825|3816.3|24
1641396600000|2022-01-05 15:30:00|3825.19|3816.49|3822.25|3813.55|3825.4|3816.7|3821.67|3812.97|39
1641396610000|2022-01-05 15:30:10|3822.51|3813.81|3821.98|3813.28|3823.02|3814.32|3821.75|3813.05|38
1641396620000|2022-01-05 15:30:20|3821.93|3813.23|3821.44|3812.74|3822.04|3813.34|3820.7|3812|36
1641396630000|2022-01-05 15:30:30|3821.41|3812.71|3823.47|3814.77|3823.47|3814.77|3821.37|3812.67|35
1641396640000|2022-01-05 15:30:40|3823.54|3814.84|3823.09|3814.39|3823.54|3814.84|3822.96|3814.26|27
1641396650000|2022-01-05 15:30:50|3823.03|3814.33|3823.32|3814.62|3823.81|3815.11|3823.03|3814.33|33
1641396660000|2022-01-05 15:31:00|3823.27|3814.57|3822.13|3813.43|3823.27|3814.57|3821.82|3813.12|30
1641396670000|2022-01-05 15:31:10|3821.78|3813.08|3822.7|3814|3822.7|3814|3821.78|3813.08|23
1641396680000|2022-01-05 15:31:20|3822.71|3814.01|3822.74|3814.04|3822.76|3814.06|3822.56|3813.86|31
1641396690000|2022-01-05 15:31:30|3822.67|3813.97|3823.37|3814.67|3823.64|3814.94|3822.67|3813.97|27
1641396700000|2022-01-05 15:31:40|3823.43|3814.73|3823.46|3814.76|3823.68|3814.98|3823.33|3814.63|29
1641396710000|2022-01-05 15:31:50|3823.5|3814.8|3822.92|3814.22|3823.5|3814.8|3822.56|3813.86|37
1641396720000|2022-01-05 15:32:00|3822.9|3814.2|3821.81|3813.11|3822.9|3814.2|3821.6|3812.9|24
1641396730000|2022-01-05 15:32:10|3822.04|3813.34|3823|3814.3|3823.06|3814.36|3822.04|3813.34|29
1641396740000|2022-01-05 15:32:20|3823.01|3814.31|3822.96|3814.26|3823.07|3814.37|3822.91|3814.21|28
1641396750000|2022-01-05 15:32:30|3822.95|3814.25|3822.35|3813.65|3822.99|3814.29|3822.05|3813.35|29
1641396760000|2022-01-05 15:32:40|3822.1|3813.4|3821.32|3812.62|3822.48|3813.78|3821.14|3812.44|20
1641396770000|2022-01-05 15:32:50|3821.24|3812.54|3820.57|3811.87|3821.32|3812.62|3820.3|3811.6|22
1641396780000|2022-01-05 15:33:00|3820.56|3811.86|3821.32|3812.62|3821.54|3812.84|3820.56|3811.86|34
1641396790000|2022-01-05 15:33:10|3821.22|3812.52|3821.36|3812.66|3821.38|3812.68|3821.04|3812.34|28
1641396800000|2022-01-05 15:33:20|3821.35|3812.65|3820.37|3811.67|3821.35|3812.65|3819.68|3810.98|31
1641396810000|2022-01-05 15:33:30|3820.38|3811.68|3821.42|3812.72|3821.42|3812.72|3820.38|3811.68|20
1641396820000|2022-01-05 15:33:40|3821.54|3812.84|3821.54|3812.84|3821.54|3812.84|3821.5|3812.8|10
1641396830000|2022-01-05 15:33:50|3821.55|3812.85|3820.84|3812.14|3821.55|3812.85|3820.82|3812.12|12
1641396840000|2022-01-05 15:34:00|3821.01|3812.31|3819.96|3811.26|3821.3|3812.6|3819.34|3810.64|33
1641396850000|2022-01-05 15:34:10|3819.65|3810.95|3819.27|3810.57|3820.04|3811.34|3818.69|3809.99|37
1641396860000|2022-01-05 15:34:20|3819.24|3810.54|3818.26|3809.56|3819.39|3810.69|3817.68|3808.98|34
1641396870000|2022-01-05 15:34:30|3818.27|3809.57|3818.48|3809.78|3818.85|3810.15|3817.97|3809.27|28
1641396880000|2022-01-05 15:34:40|3818.51|3809.81|3818.47|3809.77|3818.59|3809.89|3818.14|3809.44|15
1641396890000|2022-01-05 15:34:50|3818.48|3809.78|3819.29|3810.59|3820|3811.3|3818.45|3809.75|29
1641396900000|2022-01-05 15:35:00|3819.24|3810.54|3819.43|3810.73|3819.71|3811.01|3819.15|3810.45|32
1641396910000|2022-01-05 15:35:10|3819.51|3810.81|3819.02|3810.32|3819.54|3810.84|3819.02|3810.32|30
1641396920000|2022-01-05 15:35:20|3818.91|3810.21|3820.43|3811.73|3820.43|3811.73|3818.58|3809.88|38
1641396930000|2022-01-05 15:35:30|3820.44|3811.74|3822.03|3813.33|3822.03|3813.33|3820.26|3811.56|30
1641396940000|2022-01-05 15:35:40|3822.12|3813.42|3818.96|3810.26|3822.16|3813.46|3818.95|3810.25|37
1641396950000|2022-01-05 15:35:50|3819.07|3810.37|3818.25|3809.55|3819.18|3810.48|3817.22|3808.52|37
1641396960000|2022-01-05 15:36:00|3818.21|3809.51|3816.72|3808.02|3818.32|3809.62|3815.44|3806.74|39
1641396970000|2022-01-05 15:36:10|3816.17|3807.47|3816.01|3807.31|3816.67|3807.97|3815.76|3807.06|39
1641396980000|2022-01-05 15:36:20|3816.02|3807.32|3815.98|3807.28|3816.21|3807.51|3815.27|3806.57|35
1641396990000|2022-01-05 15:36:30|3815.84|3807.14|3815.67|3806.97|3815.89|3807.19|3815.61|3806.91|32
1641397000000|2022-01-05 15:36:40|3815.6|3806.9|3815.95|3807.25|3816.51|3807.81|3815.1|3806.4|38
1641397010000|2022-01-05 15:36:50|3815.98|3807.28|3815.77|3807.07|3816.12|3807.42|3815.07|3806.37|35
1641397020000|2022-01-05 15:37:00|3815.71|3807.01|3815.78|3807.08|3816.05|3807.35|3815.62|3806.92|36
1641397030000|2022-01-05 15:37:10|3815.58|3806.88|3817.49|3808.79|3817.49|3808.79|3815.49|3806.79|33
1641397040000|2022-01-05 15:37:20|3817.59|3808.89|3816.29|3807.59|3817.67|3808.97|3816.29|3807.59|38
1641397050000|2022-01-05 15:37:30|3816.3|3807.6|3816.75|3808.05|3817.44|3808.74|3816.3|3807.6|39
1641397060000|2022-01-05 15:37:40|3816.73|3808.03|3817.69|3808.99|3817.7|3809|3816.71|3808.01|36
1641397070000|2022-01-05 15:37:50|3817.67|3808.97|3817.44|3808.74|3818.03|3809.33|3817.44|3808.74|31
1641397080000|2022-01-05 15:38:00|3817.43|3808.73|3817.33|3808.63|3817.65|3808.95|3817.2|3808.5|33
1641397090000|2022-01-05 15:38:10|3817.37|3808.67|3817.14|3808.44|3817.5|3808.8|3816.93|3808.23|30
1641397100000|2022-01-05 15:38:20|3817.06|3808.36|3815.52|3806.82|3817.26|3808.56|3815.52|3806.82|24
1641397110000|2022-01-05 15:38:30|3815.71|3807.01|3812.11|3803.41|3815.71|3807.01|3812.05|3803.35|35
1641397120000|2022-01-05 15:38:40|3812.23|3803.53|3814.09|3805.39|3814.09|3805.39|3812.23|3803.53|34
1641397130000|2022-01-05 15:38:50|3814.1|3805.4|3814.2|3805.5|3814.81|3806.11|3813.45|3804.75|37
1641397140000|2022-01-05 15:39:00|3814.23|3805.53|3814.31|3805.61|3815.14|3806.44|3813.84|3805.14|37
1641397150000|2022-01-05 15:39:10|3814.39|3805.69|3813.98|3805.28|3814.42|3805.72|3813.73|3805.03|31
1641397160000|2022-01-05 15:39:20|3813.94|3805.24|3812.58|3803.88|3813.94|3805.24|3812.37|3803.67|37
1641397170000|2022-01-05 15:39:30|3812.64|3803.94|3814.3|3805.6|3814.3|3805.6|3812.64|3803.94|31
1641397180000|2022-01-05 15:39:40|3814.22|3805.52|3813.94|3805.24|3814.22|3805.52|3813.37|3804.67|30
1641397190000|2022-01-05 15:39:50|3813.8|3805.1|3814.01|3805.31|3814.11|3805.41|3813.72|3805.02|33
1641397200000|2022-01-05 15:40:00|3814.17|3805.47|3814.16|3805.46|3814.87|3806.17|3814.16|3805.46|33
1641397210000|2022-01-05 15:40:10|3814.32|3805.62|3814.46|3805.76|3814.57|3805.87|3814.26|3805.56|34
1641397220000|2022-01-05 15:40:20|3814.47|3805.77|3813.72|3805.02|3814.47|3805.77|3813.72|3805.02|29
1641397230000|2022-01-05 15:40:30|3813.75|3805.05|3813.27|3804.57|3813.95|3805.25|3813.26|3804.56|34
1641397240000|2022-01-05 15:40:40|3813.28|3804.58|3813.99|3805.29|3814|3805.3|3813.01|3804.31|32
1641397250000|2022-01-05 15:40:50|3813.92|3805.22|3814.11|3805.41|3814.17|3805.47|3813.9|3805.2|29
1641397260000|2022-01-05 15:41:00|3814.15|3805.45|3814.11|3805.41|3814.15|3805.45|3814.06|3805.36|13
1641397270000|2022-01-05 15:41:10|3814|3805.3|3814.11|3805.41|3814.21|3805.51|3813.86|3805.16|36
1641397280000|2022-01-05 15:41:20|3814.08|3805.38|3814.06|3805.36|3814.32|3805.62|3814.06|3805.36|26
1641397290000|2022-01-05 15:41:30|3814.11|3805.41|3813.78|3805.08|3814.11|3805.41|3813.57|3804.87|34
1641397300000|2022-01-05 15:41:40|3813.74|3805.04|3814.52|3805.82|3814.65|3805.95|3813.74|3805.04|36
1641397310000|2022-01-05 15:41:50|3814.53|3805.83|3815.5|3806.8|3815.5|3806.8|3814.42|3805.72|36
1641397320000|2022-01-05 15:42:00|3815.43|3806.73|3816.03|3807.33|3816.31|3807.61|3815.26|3806.56|31
1641397330000|2022-01-05 15:42:10|3816.17|3807.47|3816.55|3807.85|3816.79|3808.09|3816.08|3807.38|30
1641397340000|2022-01-05 15:42:20|3816.54|3807.84|3816.72|3808.02|3817.04|3808.34|3816.54|3807.84|30
1641397350000|2022-01-05 15:42:30|3816.73|3808.03|3816.11|3807.41|3816.73|3808.03|3815.5|3806.8|23
1641397360000|2022-01-05 15:42:40|3816.13|3807.43|3816.12|3807.42|3816.14|3807.44|3816.12|3807.42|6
1641397370000|2022-01-05 15:42:50|3816.04|3807.34|3815.96|3807.26|3816.07|3807.37|3815.74|3807.04|26
1641397380000|2022-01-05 15:43:00|3816.01|3807.31|3816.43|3807.73|3816.43|3807.73|3816.01|3807.31|29
1641397390000|2022-01-05 15:43:10|3816.42|3807.72|3816.33|3807.63|3816.43|3807.73|3816.32|3807.62|18
1641397400000|2022-01-05 15:43:20|3816.35|3807.65|3818.45|3809.75|3818.45|3809.75|3816.15|3807.45|32
1641397410000|2022-01-05 15:43:30|3818.31|3809.61|3818.62|3809.92|3819.57|3810.87|3818.31|3809.61|39
1641397420000|2022-01-05 15:43:40|3818.61|3809.91|3819.7|3811|3819.7|3811|3818.57|3809.87|34
1641397430000|2022-01-05 15:43:50|3819.72|3811.02|3819.83|3811.13|3819.91|3811.21|3819.57|3810.87|13
1641397440000|2022-01-05 15:44:00|3819.82|3811.12|3817.77|3809.07|3819.82|3811.12|3817.77|3809.07|32
1641397450000|2022-01-05 15:44:10|3817.69|3808.99|3817.51|3808.81|3817.69|3808.99|3817.33|3808.63|26
1641397460000|2022-01-05 15:44:20|3817.52|3808.82|3818.4|3809.7|3818.4|3809.7|3817.41|3808.71|22
1641397470000|2022-01-05 15:44:30|3818.38|3809.68|3818.54|3809.84|3818.71|3810.01|3818.22|3809.52|29
1641397480000|2022-01-05 15:44:40|3818.53|3809.83|3819.53|3810.83|3819.54|3810.84|3818.51|3809.81|31
1641397490000|2022-01-05 15:44:50|3819.54|3810.84|3819.18|3810.48|3819.6|3810.9|3819.18|3810.48|24
1641397500000|2022-01-05 15:45:00|3819.2|3810.5|3818.45|3809.75|3819.41|3810.71|3818.24|3809.54|30
1641397510000|2022-01-05 15:45:10|3818.54|3809.84|3819.82|3811.12|3819.82|3811.12|3818.22|3809.52|31
1641397520000|2022-01-05 15:45:20|3820.03|3811.33|3818.81|3810.11|3820.28|3811.58|3818.8|3810.1|36
1641397530000|2022-01-05 15:45:30|3819|3810.3|3819.18|3810.48|3819.46|3810.76|3818.98|3810.28|35
1641397540000|2022-01-05 15:45:40|3819.17|3810.47|3818.38|3809.68|3819.17|3810.47|3817.63|3808.93|35
1641397550000|2022-01-05 15:45:50|3818.35|3809.65|3817.2|3808.5|3818.37|3809.67|3817.01|3808.31|31
1641397560000|2022-01-05 15:46:00|3817.06|3808.36|3817.3|3808.6|3817.3|3808.6|3816.71|3808.01|31
1641397570000|2022-01-05 15:46:10|3817.29|3808.59|3817.48|3808.78|3817.49|3808.79|3817.16|3808.46|22
1641397580000|2022-01-05 15:46:20|3817.46|3808.76|3817.73|3809.03|3817.89|3809.19|3817.46|3808.76|14
1641397590000|2022-01-05 15:46:30|3817.49|3808.79|3816.73|3808.03|3817.63|3808.93|3816.43|3807.73|23
1641397600000|2022-01-05 15:46:40|3816.65|3807.95|3816.61|3807.91|3816.65|3807.95|3816.41|3807.71|23
1641397610000|2022-01-05 15:46:50|3816.62|3807.92|3816.51|3807.81|3816.66|3807.96|3816.42|3807.72|31
1641397620000|2022-01-05 15:47:00|3816.52|3807.82|3813.2|3804.5|3816.53|3807.83|3813.03|3804.33|35
1641397630000|2022-01-05 15:47:10|3813.18|3804.48|3813.55|3804.85|3815.09|3806.39|3813.1|3804.4|38
1641397640000|2022-01-05 15:47:20|3813.53|3804.83|3811.62|3802.92|3813.59|3804.89|3811.35|3802.65|35
1641397650000|2022-01-05 15:47:30|3811.44|3802.74|3810.35|3801.65|3811.63|3802.93|3810.25|3801.55|39
1641397660000|2022-01-05 15:47:40|3810.39|3801.69|3813.46|3804.76|3813.46|3804.76|3810.29|3801.59|39
1641397670000|2022-01-05 15:47:50|3813.49|3804.79|3814.03|3805.33|3814.29|3805.59|3813.43|3804.73|32
1641397680000|2022-01-05 15:48:00|3814.05|3805.35|3813.41|3804.71|3814.14|3805.44|3813.41|3804.71|24
1641397690000|2022-01-05 15:48:10|3813.43|3804.73|3814.3|3805.6|3814.34|3805.64|3813.41|3804.71|35
1641397700000|2022-01-05 15:48:20|3814.29|3805.59|3814.44|3805.74|3815.12|3806.42|3814.16|3805.46|36
1641397710000|2022-01-05 15:48:30|3814.47|3805.77|3815.24|3806.54|3815.25|3806.55|3814.47|3805.77|33
1641397720000|2022-01-05 15:48:40|3815.18|3806.48|3815.13|3806.43|3815.18|3806.48|3814.99|3806.29|29
1641397730000|2022-01-05 15:48:50|3814.99|3806.29|3815.72|3807.02|3816.08|3807.38|3814.72|3806.02|28
1641397740000|2022-01-05 15:49:00|3815.91|3807.21|3818.42|3809.72|3818.9|3810.2|3815.49|3806.79|34
1641397750000|2022-01-05 15:49:10|3818.76|3810.06|3818.54|3809.84|3818.78|3810.08|3818.22|3809.52|33
1641397760000|2022-01-05 15:49:20|3818.52|3809.82|3818.3|3809.6|3818.52|3809.82|3818.17|3809.47|23
1641397770000|2022-01-05 15:49:30|3818.26|3809.56|3818.9|3810.2|3818.95|3810.25|3818.09|3809.39|26
1641397780000|2022-01-05 15:49:40|3818.91|3810.21|3818.96|3810.26|3819.06|3810.36|3818.8|3810.1|28
1641397790000|2022-01-05 15:49:50|3818.82|3810.12|3818.1|3809.4|3818.82|3810.12|3817.99|3809.29|34
1641397800000|2022-01-05 15:50:00|3818.3|3809.6|3818.2|3809.5|3818.46|3809.76|3818.14|3809.44|25
1641397810000|2022-01-05 15:50:10|3818.16|3809.46|3817.67|3808.97|3818.31|3809.61|3817.67|3808.97|18
1641397820000|2022-01-05 15:50:20|3817.68|3808.98|3818.17|3809.47|3818.47|3809.77|3817.68|3808.98|27
1641397830000|2022-01-05 15:50:30|3818.06|3809.36|3819.15|3810.45|3819.28|3810.58|3818.06|3809.36|25
1641397840000|2022-01-05 15:50:40|3819.05|3810.35|3819.56|3810.86|3819.69|3810.99|3818.99|3810.29|18
1641397850000|2022-01-05 15:50:50|3819.54|3810.84|3821.65|3812.95|3821.65|3812.95|3819.42|3810.72|25
1641397860000|2022-01-05 15:51:00|3821.62|3812.92|3821.3|3812.6|3822.16|3813.46|3820.83|3812.13|37
1641397870000|2022-01-05 15:51:10|3821.34|3812.64|3821.83|3813.13|3822.23|3813.53|3821.29|3812.59|33
1641397880000|2022-01-05 15:51:20|3822.44|3813.74|3822.72|3814.02|3822.77|3814.07|3822.24|3813.54|19
1641397890000|2022-01-05 15:51:30|3822.71|3814.01|3822.36|3813.66|3822.71|3814.01|3822.05|3813.35|9
1641397900000|2022-01-05 15:51:40|3822.42|3813.72|3822.81|3814.11|3823.01|3814.31|3821.84|3813.14|18
1641397910000|2022-01-05 15:51:50|3822.96|3814.26|3823.07|3814.37|3823.19|3814.49|3822.6|3813.9|33
1641397920000|2022-01-05 15:52:00|3823.24|3814.54|3822.09|3813.39|3823.24|3814.54|3821.92|3813.22|33
1641397930000|2022-01-05 15:52:10|3822.06|3813.36|3821.62|3812.92|3822.1|3813.4|3821.26|3812.56|31
1641397940000|2022-01-05 15:52:20|3821.61|3812.91|3822.48|3813.78|3822.48|3813.78|3821.25|3812.55|35
1641397950000|2022-01-05 15:52:30|3822.35|3813.65|3821.49|3812.79|3822.76|3814.06|3821.49|3812.79|31
1641397960000|2022-01-05 15:52:40|3821.51|3812.81|3821.67|3812.97|3821.75|3813.05|3821.51|3812.81|27
1641397970000|2022-01-05 15:52:50|3821.71|3813.01|3821.63|3812.93|3821.85|3813.15|3821.61|3812.91|26
1641397980000|2022-01-05 15:53:00|3821.62|3812.92|3821.91|3813.21|3821.91|3813.21|3821.02|3812.32|36
1641397990000|2022-01-05 15:53:10|3821.93|3813.23|3821.98|3813.28|3822.12|3813.42|3821.91|3813.21|31
1641398000000|2022-01-05 15:53:20|3822.05|3813.35|3821.74|3813.04|3822.05|3813.35|3821.64|3812.94|23
1641398010000|2022-01-05 15:53:30|3821.77|3813.07|3821.59|3812.89|3822.2|3813.5|3821.36|3812.66|34
1641398020000|2022-01-05 15:53:40|3821.52|3812.82|3821.69|3812.99|3821.99|3813.29|3821.3|3812.6|32
1641398030000|2022-01-05 15:53:50|3821.64|3812.94|3821.59|3812.89|3821.74|3813.04|3821.53|3812.83|25
1641398040000|2022-01-05 15:54:00|3821.54|3812.84|3821.36|3812.66|3821.78|3813.08|3821.35|3812.65|29
1641398050000|2022-01-05 15:54:10|3821.38|3812.68|3820.79|3812.09|3821.4|3812.7|3820.77|3812.07|27
1641398060000|2022-01-05 15:54:20|3821.03|3812.33|3821|3812.3|3821.25|3812.55|3820.95|3812.25|33
1641398070000|2022-01-05 15:54:30|3821.01|3812.31|3821.05|3812.35|3821.1|3812.4|3820.98|3812.28|23
1641398080000|2022-01-05 15:54:40|3821.07|3812.37|3825.71|3817.01|3825.73|3817.03|3821.07|3812.37|35
1641398090000|2022-01-05 15:54:50|3825.57|3816.87|3826.01|3817.31|3826.63|3817.93|3825.5|3816.8|31
1641398100000|2022-01-05 15:55:00|3826.09|3817.39|3826.41|3817.71|3826.57|3817.87|3825.87|3817.17|27
1641398110000|2022-01-05 15:55:10|3826.46|3817.76|3825.46|3816.76|3826.46|3817.76|3825.46|3816.76|33
1641398120000|2022-01-05 15:55:20|3825.43|3816.73|3825.43|3816.73|3825.59|3816.89|3825.43|3816.73|28
1641398130000|2022-01-05 15:55:30|3825.44|3816.74|3825.54|3816.84|3825.55|3816.85|3824.8|3816.1|30
1641398140000|2022-01-05 15:55:40|3825.56|3816.86|3825.46|3816.76|3825.56|3816.86|3825.34|3816.64|16
1641398150000|2022-01-05 15:55:50|3825.49|3816.79|3825.41|3816.71|3825.79|3817.09|3825.32|3816.62|25
1641398160000|2022-01-05 15:56:00|3825.4|3816.7|3826.07|3817.37|3826.29|3817.59|3825.27|3816.57|23
1641398170000|2022-01-05 15:56:10|3826.01|3817.31|3825.84|3817.14|3826.39|3817.69|3825.55|3816.85|25
1641398180000|2022-01-05 15:56:20|3825.93|3817.23|3826.07|3817.37|3826.63|3817.93|3825.77|3817.07|31
1641398190000|2022-01-05 15:56:30|3826.45|3817.75|3825.92|3817.22|3826.46|3817.76|3825.91|3817.21|14
1641398200000|2022-01-05 15:56:40|3826.05|3817.35|3826.88|3818.18|3826.9|3818.2|3825.78|3817.08|25
1641398210000|2022-01-05 15:56:50|3826.9|3818.2|3826.51|3817.81|3827.05|3818.35|3826.43|3817.73|14
1641398220000|2022-01-05 15:57:00|3826.52|3817.82|3826.38|3817.68|3826.52|3817.82|3826.38|3817.68|7
1641398230000|2022-01-05 15:57:10|3826.46|3817.76|3826.98|3818.28|3827.02|3818.32|3826.46|3817.76|14
1641398240000|2022-01-05 15:57:20|3827|3818.3|3826.8|3818.1|3827|3818.3|3826.46|3817.76|18
1641398250000|2022-01-05 15:57:30|3826.78|3818.08|3826.89|3818.19|3827.24|3818.54|3826.78|3818.08|25
1641398260000|2022-01-05 15:57:40|3826.83|3818.13|3826.96|3818.26|3827.13|3818.43|3826.82|3818.12|23
1641398270000|2022-01-05 15:57:50|3826.89|3818.19|3826.96|3818.26|3827.12|3818.42|3826.89|3818.19|17
1641398280000|2022-01-05 15:58:00|3826.99|3818.29|3826.27|3817.57|3827.06|3818.36|3826.27|3817.57|22
1641398290000|2022-01-05 15:58:10|3826.26|3817.56|3826.36|3817.66|3826.44|3817.74|3826.15|3817.45|13
1641398300000|2022-01-05 15:58:20|3826.34|3817.64|3826.37|3817.67|3826.51|3817.81|3826.19|3817.49|14
1641398310000|2022-01-05 15:58:30|3826.39|3817.69|3826.29|3817.59|3826.39|3817.69|3826.03|3817.33|20
1641398320000|2022-01-05 15:58:40|3826.25|3817.55|3826.24|3817.54|3826.31|3817.61|3826.18|3817.48|23
1641398330000|2022-01-05 15:58:50|3826.16|3817.46|3826.09|3817.39|3826.35|3817.65|3825.94|3817.24|27
1641398340000|2022-01-05 15:59:00|3826.2|3817.5|3826.29|3817.59|3826.38|3817.68|3826.19|3817.49|22
1641398350000|2022-01-05 15:59:10|3826.24|3817.54|3826.13|3817.43|3826.38|3817.68|3826.04|3817.34|10
1641398360000|2022-01-05 15:59:20|3826.24|3817.54|3826.19|3817.49|3826.33|3817.63|3825.98|3817.28|18
1641398370000|2022-01-05 15:59:30|3826.13|3817.43|3825.62|3816.92|3826.16|3817.46|3825.6|3816.9|13
1641398380000|2022-01-05 15:59:40|3825.57|3816.87|3825.4|3816.7|3825.57|3816.87|3824.94|3816.24|32
1641398390000|2022-01-05 15:59:50|3825.47|3816.77|3825.86|3817.16|3825.92|3817.22|3825.22|3816.52|28
1641398400000|2022-01-05 16:00:00|3825.77|3817.07|3825.87|3817.17|3826.02|3817.32|3825.77|3817.07|18
1641398410000|2022-01-05 16:00:10|3825.92|3817.22|3827.59|3818.89|3827.59|3818.89|3825.78|3817.08|29
1641398420000|2022-01-05 16:00:20|3827.81|3819.11|3828.01|3819.31|3828.08|3819.38|3827.81|3819.11|25
1641398430000|2022-01-05 16:00:30|3828|3819.3|3827.57|3818.87|3828|3819.3|3827.37|3818.67|16
1641398440000|2022-01-05 16:00:40|3827.56|3818.86|3826.46|3817.76|3827.56|3818.86|3826.38|3817.68|33
1641398450000|2022-01-05 16:00:50|3826.37|3817.67|3825.19|3816.49|3826.47|3817.77|3825.05|3816.35|32
1641398460000|2022-01-05 16:01:00|3824.93|3816.23|3824.42|3815.72|3824.93|3816.23|3824.34|3815.64|27
1641398470000|2022-01-05 16:01:10|3824.46|3815.76|3825.75|3817.05|3825.88|3817.18|3824.46|3815.76|30
1641398480000|2022-01-05 16:01:20|3825.91|3817.21|3826.05|3817.35|3826.45|3817.75|3825.91|3817.21|38
1641398490000|2022-01-05 16:01:30|3826.03|3817.33|3826.37|3817.67|3826.44|3817.74|3826|3817.3|24
1641398500000|2022-01-05 16:01:40|3826.33|3817.63|3827.27|3818.57|3827.63|3818.93|3826.33|3817.63|30
1641398510000|2022-01-05 16:01:50|3827.3|3818.6|3826.62|3817.92|3827.3|3818.6|3826.43|3817.73|38
1641398520000|2022-01-05 16:02:00|3826.67|3817.97|3826.9|3818.2|3827.14|3818.44|3826.18|3817.48|37
1641398530000|2022-01-05 16:02:10|3826.89|3818.19|3827.98|3819.28|3827.98|3819.28|3826.64|3817.94|31
1641398540000|2022-01-05 16:02:20|3827.87|3819.17|3827.34|3818.64|3827.95|3819.25|3826.72|3818.02|36
1641398550000|2022-01-05 16:02:30|3827.29|3818.59|3827.33|3818.63|3827.61|3818.91|3827.17|3818.47|28
1641398560000|2022-01-05 16:02:40|3827.31|3818.61|3826.74|3818.04|3827.54|3818.84|3826.23|3817.53|34
1641398570000|2022-01-05 16:02:50|3826.66|3817.96|3826.86|3818.16|3827.27|3818.57|3826.62|3817.92|30
1641398580000|2022-01-05 16:03:00|3826.85|3818.15|3824.34|3815.64|3826.86|3818.16|3824.34|3815.64|28
1641398590000|2022-01-05 16:03:10|3824.52|3815.82|3824.56|3815.86|3825|3816.3|3824.16|3815.46|27
1641398600000|2022-01-05 16:03:20|3824.55|3815.85|3823.58|3814.88|3824.92|3816.22|3823.58|3814.88|11
1641398610000|2022-01-05 16:03:30|3823.49|3814.79|3821.97|3813.27|3823.49|3814.79|3821.72|3813.02|34
1641398620000|2022-01-05 16:03:40|3821.94|3813.24|3821.45|3812.75|3821.94|3813.24|3821.34|3812.64|22
1641398630000|2022-01-05 16:03:50|3821.27|3812.57|3822.32|3813.62|3822.44|3813.74|3821.25|3812.55|28
1641398640000|2022-01-05 16:04:00|3822.22|3813.52|3821.56|3812.86|3822.34|3813.64|3821.41|3812.71|25
1641398650000|2022-01-05 16:04:10|3821.55|3812.85|3820.55|3811.85|3821.55|3812.85|3820.47|3811.77|27
1641398660000|2022-01-05 16:04:20|3820.64|3811.94|3819.88|3811.18|3820.64|3811.94|3819.51|3810.81|30
1641398670000|2022-01-05 16:04:30|3819.97|3811.27|3820.64|3811.94|3820.76|3812.06|3819.88|3811.18|28
1641398680000|2022-01-05 16:04:40|3820.62|3811.92|3820.06|3811.36|3820.92|3812.22|3820.06|3811.36|30
1641398690000|2022-01-05 16:04:50|3820.03|3811.33|3820.07|3811.37|3820.07|3811.37|3819.76|3811.06|26
1641398700000|2022-01-05 16:05:00|3820.06|3811.36|3817.54|3808.84|3820.06|3811.36|3817.03|3808.33|36
1641398710000|2022-01-05 16:05:10|3817.53|3808.83|3818.17|3809.47|3818.49|3809.79|3817.53|3808.83|32
1641398720000|2022-01-05 16:05:20|3818.16|3809.46|3818.84|3810.14|3819.02|3810.32|3818.02|3809.32|38
1641398730000|2022-01-05 16:05:30|3818.82|3810.12|3817.98|3809.28|3818.83|3810.13|3817.98|3809.28|29
1641398740000|2022-01-05 16:05:40|3817.96|3809.26|3816.51|3807.81|3818.01|3809.31|3816.51|3807.81|36
1641398750000|2022-01-05 16:05:50|3816.49|3807.79|3815.76|3807.06|3816.49|3807.79|3815.59|3806.89|33
1641398760000|2022-01-05 16:06:00|3815.78|3807.08|3816.87|3808.17|3817.21|3808.51|3815.78|3807.08|32
1641398770000|2022-01-05 16:06:10|3816.82|3808.12|3816.64|3807.94|3816.88|3808.18|3816.19|3807.49|33
1641398780000|2022-01-05 16:06:20|3816.53|3807.83|3816.29|3807.59|3816.61|3807.91|3816.28|3807.58|34
1641398790000|2022-01-05 16:06:30|3816.36|3807.66|3816.06|3807.36|3816.49|3807.79|3815.94|3807.24|35
1641398800000|2022-01-05 16:06:40|3816.07|3807.37|3816.43|3807.73|3816.48|3807.78|3815.89|3807.19|34
1641398810000|2022-01-05 16:06:50|3816.37|3807.67|3816.02|3807.32|3816.43|3807.73|3816.02|3807.32|25
1641398820000|2022-01-05 16:07:00|3816|3807.3|3815.96|3807.26|3816.37|3807.67|3815.96|3807.26|30
1641398830000|2022-01-05 16:07:10|3815.97|3807.27|3817.16|3808.46|3817.52|3808.82|3815.97|3807.27|33
1641398840000|2022-01-05 16:07:20|3817.09|3808.39|3817.77|3809.07|3817.77|3809.07|3817.09|3808.39|29
1641398850000|2022-01-05 16:07:30|3817.7|3809|3817.59|3808.89|3817.81|3809.11|3817.39|3808.69|35
1641398860000|2022-01-05 16:07:40|3817.63|3808.93|3815.81|3807.11|3817.67|3808.97|3815.81|3807.11|35
1641398870000|2022-01-05 16:07:50|3815.86|3807.16|3814.84|3806.14|3816|3807.3|3814.84|3806.14|27
1641398880000|2022-01-05 16:08:00|3814.93|3806.23|3813.8|3805.1|3814.98|3806.28|3813.63|3804.93|35
1641398890000|2022-01-05 16:08:10|3813.74|3805.04|3815.37|3806.67|3815.43|3806.73|3813.74|3805.04|33
1641398900000|2022-01-05 16:08:20|3815.46|3806.76|3815.7|3807|3815.94|3807.24|3815.38|3806.68|32
1641398910000|2022-01-05 16:08:30|3815.62|3806.92|3815|3806.3|3815.63|3806.93|3815|3806.3|17
1641398920000|2022-01-05 16:08:40|3814.99|3806.29|3814.19|3805.49|3814.99|3806.29|3813.7|3805|35
1641398930000|2022-01-05 16:08:50|3814.07|3805.37|3813.73|3805.03|3814.22|3805.52|3813.5|3804.8|33
1641398940000|2022-01-05 16:09:00|3813.66|3804.96|3813.24|3804.54|3814.08|3805.38|3813.15|3804.45|34
1641398950000|2022-01-05 16:09:10|3813.18|3804.48|3814.02|3805.32|3814.02|3805.32|3813.18|3804.48|27
1641398960000|2022-01-05 16:09:20|3813.97|3805.27|3813.58|3804.88|3813.99|3805.29|3813.33|3804.63|35
1641398970000|2022-01-05 16:09:30|3813.52|3804.82|3813.55|3804.85|3813.93|3805.23|3813.47|3804.77|30
1641398980000|2022-01-05 16:09:40|3813.57|3804.87|3812.27|3803.57|3813.94|3805.24|3812.23|3803.53|27
1641398990000|2022-01-05 16:09:50|3812.3|3803.6|3812.21|3803.51|3812.3|3803.6|3811.56|3802.86|20
1641399000000|2022-01-05 16:10:00|3812.24|3803.54|3812.72|3804.02|3813.26|3804.56|3812.24|3803.54|38
1641399010000|2022-01-05 16:10:10|3812.71|3804.01|3812.87|3804.17|3812.87|3804.17|3812.13|3803.43|35
1641399020000|2022-01-05 16:10:20|3812.86|3804.16|3812.79|3804.09|3812.97|3804.27|3812.5|3803.8|34
1641399030000|2022-01-05 16:10:30|3813|3804.3|3812.49|3803.79|3813|3804.3|3812.28|3803.58|26
1641399040000|2022-01-05 16:10:40|3812.43|3803.73|3812.68|3803.98|3812.68|3803.98|3812.38|3803.68|21
1641399050000|2022-01-05 16:10:50|3812.69|3803.99|3810.58|3801.88|3812.69|3803.99|3810.58|3801.88|35
1641399060000|2022-01-05 16:11:00|3810.64|3801.94|3810.6|3801.9|3810.92|3802.22|3810.46|3801.76|33
1641399070000|2022-01-05 16:11:10|3810.65|3801.95|3811.21|3802.51|3811.73|3803.03|3810.65|3801.95|28
1641399080000|2022-01-05 16:11:20|3811.13|3802.43|3806.93|3798.23|3811.13|3802.43|3806.93|3798.23|36
1641399090000|2022-01-05 16:11:30|3806.84|3798.14|3806.86|3798.16|3807.12|3798.42|3806.24|3797.54|36
1641399100000|2022-01-05 16:11:40|3806.88|3798.18|3806.94|3798.24|3807.15|3798.45|3806.83|3798.13|33
1641399110000|2022-01-05 16:11:50|3806.95|3798.25|3808.42|3799.72|3808.73|3800.03|3806.85|3798.15|39
1641399120000|2022-01-05 16:12:00|3808.23|3799.53|3810.36|3801.66|3810.77|3802.07|3808.1|3799.4|38
1641399130000|2022-01-05 16:12:10|3810.28|3801.58|3811.17|3802.47|3811.35|3802.65|3810.21|3801.51|35
1641399140000|2022-01-05 16:12:20|3811.28|3802.58|3811.2|3802.5|3811.45|3802.75|3811.04|3802.34|33
1641399150000|2022-01-05 16:12:30|3811.05|3802.35|3810.87|3802.17|3811.24|3802.54|3810.51|3801.81|37
1641399160000|2022-01-05 16:12:40|3810.92|3802.22|3811.89|3803.19|3812.01|3803.31|3810.77|3802.07|31
1641399170000|2022-01-05 16:12:50|3811.99|3803.29|3811.7|3803|3812.98|3804.28|3811.63|3802.93|36
1641399180000|2022-01-05 16:13:00|3811.57|3802.87|3811.59|3802.89|3811.79|3803.09|3811.15|3802.45|37
1641399190000|2022-01-05 16:13:10|3811.57|3802.87|3812.73|3804.03|3812.84|3804.14|3811.57|3802.87|37
1641399200000|2022-01-05 16:13:20|3812.72|3804.02|3812.47|3803.77|3812.82|3804.12|3812.24|3803.54|26
1641399210000|2022-01-05 16:13:30|3812.4|3803.7|3812.61|3803.91|3812.73|3804.03|3812.28|3803.58|25
1641399220000|2022-01-05 16:13:40|3812.69|3803.99|3813.06|3804.36|3813.15|3804.45|3812.69|3803.99|13
1641399230000|2022-01-05 16:13:50|3813.15|3804.45|3813.39|3804.69|3813.71|3805.01|3813.15|3804.45|16
1641399240000|2022-01-05 16:14:00|3813.51|3804.81|3814.5|3805.8|3814.73|3806.03|3813.44|3804.74|27
1641399250000|2022-01-05 16:14:10|3814.53|3805.83|3814.19|3805.49|3814.96|3806.26|3814.02|3805.32|33
1641399260000|2022-01-05 16:14:20|3814.2|3805.5|3814.89|3806.19|3814.89|3806.19|3814.2|3805.5|24
1641399270000|2022-01-05 16:14:30|3814.78|3806.08|3814.58|3805.88|3814.87|3806.17|3814.57|3805.87|33
1641399280000|2022-01-05 16:14:40|3814.54|3805.84|3813.81|3805.11|3814.68|3805.98|3813.33|3804.63|36
1641399290000|2022-01-05 16:14:50|3814.03|3805.33|3814.02|3805.32|3814.04|3805.34|3813.9|3805.2|17
1641399300000|2022-01-05 16:15:00|3814.01|3805.31|3814.56|3805.86|3814.56|3805.86|3813.6|3804.9|33
1641399310000|2022-01-05 16:15:10|3814.57|3805.87|3815.52|3806.82|3816.7|3808|3814.56|3805.86|36
1641399320000|2022-01-05 16:15:20|3815.48|3806.78|3815.54|3806.84|3815.91|3807.21|3815.43|3806.73|33
1641399330000|2022-01-05 16:15:30|3815.73|3807.03|3815.16|3806.46|3815.74|3807.04|3814.75|3806.05|32
1641399340000|2022-01-05 16:15:40|3815.19|3806.49|3814.53|3805.83|3815.82|3807.12|3814.21|3805.51|34
1641399350000|2022-01-05 16:15:50|3814.45|3805.75|3814.3|3805.6|3814.45|3805.75|3814.11|3805.41|33
1641399360000|2022-01-05 16:16:00|3814.31|3805.61|3814.23|3805.53|3814.41|3805.71|3814.11|3805.41|29
1641399370000|2022-01-05 16:16:10|3814.3|3805.6|3814.42|3805.72|3814.46|3805.76|3814.23|3805.53|14
1641399380000|2022-01-05 16:16:20|3814.46|3805.76|3814.45|3805.75|3814.64|3805.94|3814.27|3805.57|34
1641399390000|2022-01-05 16:16:30|3814.52|3805.82|3813.47|3804.77|3814.89|3806.19|3813.22|3804.52|26
1641399400000|2022-01-05 16:16:40|3813.52|3804.82|3814.29|3805.59|3814.42|3805.72|3813.37|3804.67|29
1641399410000|2022-01-05 16:16:50|3814.33|3805.63|3814.14|3805.44|3814.46|3805.76|3814.01|3805.31|21
1641399420000|2022-01-05 16:17:00|3814.17|3805.47|3815.02|3806.32|3815.03|3806.33|3814.17|3805.47|23
1641399430000|2022-01-05 16:17:10|3815.01|3806.31|3814.39|3805.69|3815.01|3806.31|3814.32|3805.62|32
1641399440000|2022-01-05 16:17:20|3814.41|3805.71|3814.58|3805.88|3814.58|3805.88|3814.33|3805.63|30
1641399450000|2022-01-05 16:17:30|3814.62|3805.92|3814.87|3806.17|3814.94|3806.24|3814.35|3805.65|38
1641399460000|2022-01-05 16:17:40|3814.88|3806.18|3814.93|3806.23|3815.15|3806.45|3814.75|3806.05|29
1641399470000|2022-01-05 16:17:50|3814.92|3806.22|3814.78|3806.08|3814.96|3806.26|3814.77|3806.07|27
1641399480000|2022-01-05 16:18:00|3814.79|3806.09|3814.69|3805.99|3814.79|3806.09|3814.69|3805.99|21
1641399490000|2022-01-05 16:18:10|3814.7|3806|3815.07|3806.37|3815.33|3806.63|3814.7|3806|30
1641399500000|2022-01-05 16:18:20|3815.15|3806.45|3814.97|3806.27|3815.5|3806.8|3814.69|3805.99|33
1641399510000|2022-01-05 16:18:30|3814.99|3806.29|3814.3|3805.6|3815|3806.3|3814.3|3805.6|17
1641399520000|2022-01-05 16:18:40|3814.26|3805.56|3814.65|3805.95|3814.8|3806.1|3814.15|3805.45|31
1641399530000|2022-01-05 16:18:50|3814.8|3806.1|3814.66|3805.96|3814.83|3806.13|3814.58|3805.88|28
1641399540000|2022-01-05 16:19:00|3814.65|3805.95|3814.05|3805.35|3814.8|3806.1|3814.05|3805.35|33
1641399550000|2022-01-05 16:19:10|3814.25|3805.55|3813.49|3804.79|3814.39|3805.69|3813.22|3804.52|31
1641399560000|2022-01-05 16:19:20|3813.44|3804.74|3813.43|3804.73|3813.61|3804.91|3812.96|3804.26|30
1641399570000|2022-01-05 16:19:30|3813.44|3804.74|3813.73|3805.03|3813.87|3805.17|3813.44|3804.74|26
1641399580000|2022-01-05 16:19:40|3813.77|3805.07|3813.81|3805.11|3813.81|3805.11|3813.6|3804.9|19
1641399590000|2022-01-05 16:19:50|3814.07|3805.37|3813.76|3805.06|3814.09|3805.39|3813.51|3804.81|29
1641399600000|2022-01-05 16:20:00|3813.75|3805.05|3812.74|3804.04|3813.75|3805.05|3812.57|3803.87|30
1641399610000|2022-01-05 16:20:10|3812.73|3804.03|3812.22|3803.52|3812.98|3804.28|3812.22|3803.52|30
1641399620000|2022-01-05 16:20:20|3812.38|3803.68|3812.36|3803.66|3812.69|3803.99|3812.03|3803.33|26
1641399630000|2022-01-05 16:20:30|3812.16|3803.46|3812.29|3803.59|3812.3|3803.6|3812.15|3803.45|20
1641399640000|2022-01-05 16:20:40|3812.14|3803.44|3811.71|3803.01|3812.22|3803.52|3811.51|3802.81|28
1641399650000|2022-01-05 16:20:50|3811.65|3802.95|3816.48|3807.78|3816.61|3807.91|3811.65|3802.95|28
1641399660000|2022-01-05 16:21:00|3816.47|3807.77|3816.37|3807.67|3816.78|3808.08|3815.73|3807.03|35
1641399670000|2022-01-05 16:21:10|3816.22|3807.52|3816.36|3807.66|3816.63|3807.93|3815.88|3807.18|38
1641399680000|2022-01-05 16:21:20|3816.37|3807.67|3816.55|3807.85|3816.55|3807.85|3815.73|3807.03|36
1641399690000|2022-01-05 16:21:30|3816.34|3807.64|3817.15|3808.45|3817.39|3808.69|3816.34|3807.64|33
1641399700000|2022-01-05 16:21:40|3817.17|3808.47|3819.91|3811.21|3819.91|3811.21|3816.96|3808.26|37
1641399710000|2022-01-05 16:21:50|3820.21|3811.51|3821.99|3813.29|3822.23|3813.53|3820.21|3811.51|39
1641399720000|2022-01-05 16:22:00|3821.82|3813.12|3821.91|3813.21|3822.47|3813.77|3821.7|3813|35
1641399730000|2022-01-05 16:22:10|3821.92|3813.22|3821.58|3812.88|3821.92|3813.22|3820.96|3812.26|35
1641399740000|2022-01-05 16:22:20|3821.61|3812.91|3819.81|3811.11|3821.83|3813.13|3819.59|3810.89|37
1641399750000|2022-01-05 16:22:30|3819.82|3811.12|3819.75|3811.05|3819.82|3811.12|3819.31|3810.61|32
1641399760000|2022-01-05 16:22:40|3819.85|3811.15|3819.79|3811.09|3819.98|3811.28|3819.58|3810.88|34
1641399770000|2022-01-05 16:22:50|3819.63|3810.93|3819.54|3810.84|3819.8|3811.1|3819.42|3810.72|33
1641399780000|2022-01-05 16:23:00|3819.52|3810.82|3818.32|3809.62|3820.02|3811.32|3818.32|3809.62|30
1641399790000|2022-01-05 16:23:10|3818.05|3809.35|3818.3|3809.6|3818.86|3810.16|3818.05|3809.35|35
1641399800000|2022-01-05 16:23:20|3818.27|3809.57|3819.34|3810.64|3819.34|3810.64|3818.02|3809.32|33
1641399810000|2022-01-05 16:23:30|3819.35|3810.65|3819.03|3810.33|3819.35|3810.65|3818.85|3810.15|23
1641399820000|2022-01-05 16:23:40|3819.02|3810.32|3818.87|3810.17|3819.04|3810.34|3818.77|3810.07|29
1641399830000|2022-01-05 16:23:50|3818.88|3810.18|3819.06|3810.36|3819.08|3810.38|3818.76|3810.06|34
1641399840000|2022-01-05 16:24:00|3819.05|3810.35|3819.08|3810.38|3819.16|3810.46|3818.97|3810.27|25
1641399850000|2022-01-05 16:24:10|3819.09|3810.39|3819.47|3810.77|3819.74|3811.04|3819.09|3810.39|36
1641399860000|2022-01-05 16:24:20|3819.53|3810.83|3818.94|3810.24|3819.57|3810.87|3818.61|3809.91|28
1641399870000|2022-01-05 16:24:30|3819.21|3810.51|3819.45|3810.75|3819.51|3810.81|3819.19|3810.49|32
1641399880000|2022-01-05 16:24:40|3819.33|3810.63|3818.78|3810.08|3819.42|3810.72|3818.37|3809.67|30
1641399890000|2022-01-05 16:24:50|3818.85|3810.15|3819.03|3810.33|3819.04|3810.34|3818.85|3810.15|32
1641399900000|2022-01-05 16:25:00|3819.04|3810.34|3819.5|3810.8|3819.9|3811.2|3819.04|3810.34|33
1641399910000|2022-01-05 16:25:10|3819.72|3811.02|3819.54|3810.84|3819.74|3811.04|3819.45|3810.75|37
1641399920000|2022-01-05 16:25:20|3819.55|3810.85|3820.19|3811.49|3820.21|3811.51|3819.41|3810.71|35
1641399930000|2022-01-05 16:25:30|3820.14|3811.44|3819.15|3810.45|3820.35|3811.65|3819.15|3810.45|36
1641399940000|2022-01-05 16:25:40|3819.16|3810.46|3820.13|3811.43|3820.13|3811.43|3819.13|3810.43|26
1641399950000|2022-01-05 16:25:50|3820.2|3811.5|3820.47|3811.77|3820.79|3812.09|3819.99|3811.29|37
1641399960000|2022-01-05 16:26:00|3820.62|3811.92|3821.18|3812.48|3821.2|3812.5|3820.58|3811.88|29
1641399970000|2022-01-05 16:26:10|3821.11|3812.41|3819.86|3811.16|3821.17|3812.47|3819.74|3811.04|34
1641399980000|2022-01-05 16:26:20|3819.88|3811.18|3820.44|3811.74|3820.83|3812.13|3819.88|3811.18|35
1641399990000|2022-01-05 16:26:30|3820.46|3811.76|3820.51|3811.81|3820.59|3811.89|3820.33|3811.63|32
1641400000000|2022-01-05 16:26:40|3820.48|3811.78|3819.84|3811.14|3820.75|3812.05|3819.59|3810.89|37
1641400010000|2022-01-05 16:26:50|3819.8|3811.1|3819.33|3810.63|3820.15|3811.45|3819.33|3810.63|37
1641400020000|2022-01-05 16:27:00|3819.34|3810.64|3820.22|3811.52|3820.27|3811.57|3819.34|3810.64|38
1641400030000|2022-01-05 16:27:10|3820.25|3811.55|3819.6|3810.9|3820.35|3811.65|3819.52|3810.82|34
1641400040000|2022-01-05 16:27:20|3819.7|3811|3819.96|3811.26|3820.11|3811.41|3819.7|3811|32
1641400050000|2022-01-05 16:27:30|3819.97|3811.27|3820.24|3811.54|3820.24|3811.54|3819.79|3811.09|29
1641400060000|2022-01-05 16:27:40|3820.29|3811.59|3820.44|3811.74|3820.44|3811.74|3819.94|3811.24|31
1641400070000|2022-01-05 16:27:50|3820.41|3811.71|3820.31|3811.61|3820.8|3812.1|3820.25|3811.55|35
1641400080000|2022-01-05 16:28:00|3820.45|3811.75|3820.53|3811.83|3820.83|3812.13|3820.43|3811.73|33
1641400090000|2022-01-05 16:28:10|3820.43|3811.73|3821.45|3812.75|3821.45|3812.75|3820.4|3811.7|23
1641400100000|2022-01-05 16:28:20|3821.49|3812.79|3821.77|3813.07|3821.77|3813.07|3821.13|3812.43|27
1641400110000|2022-01-05 16:28:30|3821.76|3813.06|3821.96|3813.26|3822.1|3813.4|3821.76|3813.06|22
1641400120000|2022-01-05 16:28:40|3822|3813.3|3822.22|3813.52|3822.33|3813.63|3821.86|3813.16|30
1641400130000|2022-01-05 16:28:50|3822.09|3813.39|3822.1|3813.4|3822.34|3813.64|3821.91|3813.21|27
1641400140000|2022-01-05 16:29:00|3822.44|3813.74|3822.78|3814.08|3823.12|3814.42|3822.42|3813.72|34
1641400150000|2022-01-05 16:29:10|3822.77|3814.07|3822.63|3813.93|3822.8|3814.1|3822.54|3813.84|35
1641400160000|2022-01-05 16:29:20|3822.53|3813.83|3823.87|3815.17|3823.97|3815.27|3822.48|3813.78|39
1641400170000|2022-01-05 16:29:30|3824.19|3815.49|3824.02|3815.32|3825|3816.3|3824.02|3815.32|35
1641400180000|2022-01-05 16:29:40|3823.97|3815.27|3824.45|3815.75|3824.86|3816.16|3823.97|3815.27|35
1641400190000|2022-01-05 16:29:50|3824.58|3815.88|3825.04|3816.34|3825.04|3816.34|3824.38|3815.68|34
1641400200000|2022-01-05 16:30:00|3824.98|3816.28|3824.39|3815.69|3825|3816.3|3824.39|3815.69|35
1641400210000|2022-01-05 16:30:10|3824.24|3815.54|3823.21|3814.51|3824.32|3815.62|3822.71|3814.01|38
1641400220000|2022-01-05 16:30:20|3823.32|3814.62|3823.05|3814.35|3823.43|3814.73|3823.05|3814.35|31
1641400230000|2022-01-05 16:30:30|3823.06|3814.36|3823.16|3814.46|3823.24|3814.54|3822.89|3814.19|32
1641400240000|2022-01-05 16:30:40|3823.03|3814.33|3822.94|3814.24|3823.17|3814.47|3822.86|3814.16|18
1641400250000|2022-01-05 16:30:50|3822.96|3814.26|3823.25|3814.55|3823.44|3814.74|3822.85|3814.15|37
1641400260000|2022-01-05 16:31:00|3823.24|3814.54|3822.96|3814.26|3823.27|3814.57|3822.85|3814.15|39
1641400270000|2022-01-05 16:31:10|3823.02|3814.32|3820.68|3811.98|3823.02|3814.32|3820.13|3811.43|38
1641400280000|2022-01-05 16:31:20|3820.66|3811.96|3820.57|3811.87|3820.67|3811.97|3820.34|3811.64|32
1641400290000|2022-01-05 16:31:30|3820.53|3811.83|3820.34|3811.64|3820.64|3811.94|3820.23|3811.53|18
1641400300000|2022-01-05 16:31:40|3820.28|3811.58|3820.56|3811.86|3820.61|3811.91|3820.25|3811.55|36
1641400310000|2022-01-05 16:31:50|3820.54|3811.84|3820.29|3811.59|3820.62|3811.92|3820.29|3811.59|34
1641400320000|2022-01-05 16:32:00|3820.28|3811.58|3819.53|3810.83|3820.32|3811.62|3819.53|3810.83|35
1641400330000|2022-01-05 16:32:10|3819.49|3810.79|3820.32|3811.62|3820.35|3811.65|3819.49|3810.79|33
1641400340000|2022-01-05 16:32:20|3820.33|3811.63|3820.3|3811.6|3820.6|3811.9|3820.21|3811.51|30
1641400350000|2022-01-05 16:32:30|3820.56|3811.86|3820.42|3811.72|3820.69|3811.99|3820.27|3811.57|23
1641400360000|2022-01-05 16:32:40|3820.35|3811.65|3817.68|3808.98|3820.47|3811.77|3817.13|3808.43|34
1641400370000|2022-01-05 16:32:50|3817.69|3808.99|3817.02|3808.32|3817.69|3808.99|3816.54|3807.84|35
1641400380000|2022-01-05 16:33:00|3817.01|3808.31|3817.08|3808.38|3817.48|3808.78|3816.75|3808.05|36
1641400390000|2022-01-05 16:33:10|3817.39|3808.69|3817.53|3808.83|3817.53|3808.83|3817|3808.3|35
1641400400000|2022-01-05 16:33:20|3817.26|3808.56|3817.21|3808.51|3817.59|3808.89|3817.2|3808.5|34
1641400410000|2022-01-05 16:33:30|3816.95|3808.25|3815.35|3806.65|3816.97|3808.27|3815.23|3806.53|38
1641400420000|2022-01-05 16:33:40|3815.45|3806.75|3815.43|3806.73|3815.66|3806.96|3815.43|3806.73|27
1641400430000|2022-01-05 16:33:50|3815.45|3806.75|3815.32|3806.62|3815.47|3806.77|3815.32|3806.62|24
1641400440000|2022-01-05 16:34:00|3815.31|3806.61|3815.23|3806.53|3815.37|3806.67|3815.21|3806.51|29
1641400450000|2022-01-05 16:34:10|3815.36|3806.66|3815.21|3806.51|3815.4|3806.7|3815.21|3806.51|32
1641400460000|2022-01-05 16:34:20|3815.23|3806.53|3814.63|3805.93|3815.24|3806.54|3814.33|3805.63|33
1641400470000|2022-01-05 16:34:30|3814.71|3806.01|3814.45|3805.75|3814.71|3806.01|3814.3|3805.6|35
1641400480000|2022-01-05 16:34:40|3814.46|3805.76|3814.26|3805.56|3814.5|3805.8|3813.44|3804.74|23
1641400490000|2022-01-05 16:34:50|3814.32|3805.62|3814.06|3805.36|3814.32|3805.62|3813.21|3804.51|39
1641400500000|2022-01-05 16:35:00|3814.07|3805.37|3813.84|3805.14|3814.24|3805.54|3813.76|3805.06|24
1641400510000|2022-01-05 16:35:10|3813.53|3804.83|3813.54|3804.84|3813.98|3805.28|3813.42|3804.72|25
1641400520000|2022-01-05 16:35:20|3813.5|3804.8|3813.84|3805.14|3813.88|3805.18|3813.49|3804.79|17
1641400530000|2022-01-05 16:35:30|3813.55|3804.85|3813.42|3804.72|3813.67|3804.97|3813.42|3804.72|7
1641400540000|2022-01-05 16:35:40|3813.39|3804.69|3813.32|3804.62|3813.55|3804.85|3813.32|3804.62|5
1641400550000|2022-01-05 16:35:50|3813.29|3804.59|3813.55|3804.85|3813.55|3804.85|3813.27|3804.57|11
1641400560000|2022-01-05 16:36:00|3813.52|3804.82|3813.36|3804.66|3813.59|3804.89|3813.32|3804.62|7
1641400570000|2022-01-05 16:36:10|3813.12|3804.42|3813.12|3804.42|3813.12|3804.42|3813.12|3804.42|1
1641400580000|2022-01-05 16:36:20|3813.18|3804.48|3813.15|3804.45|3813.18|3804.48|3813.14|3804.44|3
1641400590000|2022-01-05 16:36:30|3813.09|3804.39|3813.1|3804.4|3813.17|3804.47|3812.76|3804.06|12
1641400600000|2022-01-05 16:36:40|3813.12|3804.42|3812.74|3804.04|3813.12|3804.42|3812.73|3804.03|20
1641400610000|2022-01-05 16:36:50|3812.73|3804.03|3809.98|3801.28|3812.78|3804.08|3809.98|3801.28|21
1641400620000|2022-01-05 16:37:00|3809.88|3801.18|3807.7|3799|3810.13|3801.43|3807.6|3798.9|27
1641400630000|2022-01-05 16:37:10|3807.72|3799.02|3807.99|3799.29|3808.44|3799.74|3807.7|3799|26
1641400640000|2022-01-05 16:37:20|3807.84|3799.14|3807.83|3799.13|3807.84|3799.14|3807.3|3798.6|28
1641400650000|2022-01-05 16:37:30|3807.82|3799.12|3806.74|3798.04|3807.88|3799.18|3806.66|3797.96|23
1641400660000|2022-01-05 16:37:40|3806.79|3798.09|3807.26|3798.56|3807.5|3798.8|3806.79|3798.09|25
1641400670000|2022-01-05 16:37:50|3807.25|3798.55|3807.26|3798.56|3807.48|3798.78|3807.25|3798.55|7
1641400680000|2022-01-05 16:38:00|3807.35|3798.65|3806.57|3797.87|3807.35|3798.65|3806.32|3797.62|18
1641400690000|2022-01-05 16:38:10|3806.56|3797.86|3807.91|3799.21|3808.23|3799.53|3806.49|3797.79|29
1641400700000|2022-01-05 16:38:20|3807.3|3798.6|3807.02|3798.32|3807.81|3799.11|3806.73|3798.03|30
1641400710000|2022-01-05 16:38:30|3808.34|3799.64|3808.17|3799.47|3808.58|3799.88|3807.85|3799.15|29
1641400720000|2022-01-05 16:38:40|3808.2|3799.5|3808.92|3800.22|3809.25|3800.55|3808.2|3799.5|34
1641400730000|2022-01-05 16:38:50|3809.52|3800.82|3809.95|3801.25|3810.12|3801.42|3809.52|3800.82|38
1641400740000|2022-01-05 16:39:00|3809.96|3801.26|3809.4|3800.7|3810.23|3801.53|3808.86|3800.16|36
1641400750000|2022-01-05 16:39:10|3809.33|3800.63|3809.63|3800.93|3809.87|3801.17|3809.26|3800.56|34
1641400760000|2022-01-05 16:39:20|3809.58|3800.88|3809.41|3800.71|3809.6|3800.9|3808.74|3800.04|35
1641400770000|2022-01-05 16:39:30|3809.42|3800.72|3809.23|3800.53|3809.51|3800.81|3808.96|3800.26|29
1641400780000|2022-01-05 16:39:40|3809.27|3800.57|3808.15|3799.45|3809.52|3800.82|3808.15|3799.45|29
1641400790000|2022-01-05 16:39:50|3808.05|3799.35|3807.32|3798.62|3808.33|3799.63|3807.3|3798.6|24
1641400800000|2022-01-05 16:40:00|3807.3|3798.6|3806.65|3797.95|3807.43|3798.73|3806.18|3797.48|33
1641400810000|2022-01-05 16:40:10|3807.06|3798.36|3807.82|3799.12|3807.89|3799.19|3806.97|3798.27|26
1641400820000|2022-01-05 16:40:20|3807.7|3799|3807.98|3799.28|3808.05|3799.35|3807.46|3798.76|24
1641400830000|2022-01-05 16:40:30|3807.92|3799.22|3808.06|3799.36|3808.22|3799.52|3807.92|3799.22|33
1641400840000|2022-01-05 16:40:40|3808|3799.3|3808.05|3799.35|3808.05|3799.35|3807.88|3799.18|19
1641400850000|2022-01-05 16:40:50|3808.02|3799.32|3806.98|3798.28|3808.02|3799.32|3806.76|3798.06|33
1641400860000|2022-01-05 16:41:00|3806.71|3798.01|3806.89|3798.19|3806.98|3798.28|3806.71|3798.01|27
1641400870000|2022-01-05 16:41:10|3806.9|3798.2|3807.15|3798.45|3807.15|3798.45|3806.9|3798.2|12
1641400880000|2022-01-05 16:41:20|3807.18|3798.48|3807.09|3798.39|3807.55|3798.85|3806.89|3798.19|24
1641400890000|2022-01-05 16:41:30|3806.98|3798.28|3806.13|3797.43|3807.27|3798.57|3805.87|3797.17|31
1641400900000|2022-01-05 16:41:40|3806.19|3797.49|3806.38|3797.68|3806.38|3797.68|3806.05|3797.35|23
1641400910000|2022-01-05 16:41:50|3806.18|3797.48|3805.84|3797.14|3806.38|3797.68|3805.65|3796.95|26
1641400920000|2022-01-05 16:42:00|3805.69|3796.99|3806.47|3797.77|3806.47|3797.77|3805.67|3796.97|16
1641400930000|2022-01-05 16:42:10|3806.52|3797.82|3807.61|3798.91|3807.65|3798.95|3806.51|3797.81|18
1641400940000|2022-01-05 16:42:20|3807.09|3798.39|3806.84|3798.14|3807.52|3798.82|3806.73|3798.03|32
1641400950000|2022-01-05 16:42:30|3806.63|3797.93|3806.63|3797.93|3806.79|3798.09|3806.15|3797.45|29
1641400960000|2022-01-05 16:42:40|3806.56|3797.86|3803.36|3794.66|3806.56|3797.86|3803.36|3794.66|24
1641400970000|2022-01-05 16:42:50|3803.14|3794.44|3801.11|3792.41|3804.89|3796.19|3800.3|3791.6|31
1641400980000|2022-01-05 16:43:00|3801.21|3792.51|3802.35|3793.65|3802.45|3793.75|3800.9|3792.2|38
1641400990000|2022-01-05 16:43:10|3802.14|3793.44|3803.36|3794.66|3803.37|3794.67|3802.13|3793.43|37
1641401000000|2022-01-05 16:43:20|3803.35|3794.65|3804.24|3795.54|3805.25|3796.55|3803.18|3794.48|39
1641401010000|2022-01-05 16:43:30|3804.26|3795.56|3803.77|3795.07|3804.53|3795.83|3803.63|3794.93|33
1641401020000|2022-01-05 16:43:40|3803.78|3795.08|3803.32|3794.62|3804.07|3795.37|3803.2|3794.5|34
1641401030000|2022-01-05 16:43:50|3803.19|3794.49|3803.61|3794.91|3803.65|3794.95|3803.1|3794.4|31
1641401040000|2022-01-05 16:44:00|3803.58|3794.88|3803.8|3795.1|3803.86|3795.16|3803.42|3794.72|37
1641401050000|2022-01-05 16:44:10|3803.82|3795.12|3803.71|3795.01|3803.96|3795.26|3803.46|3794.76|34
1641401060000|2022-01-05 16:44:20|3803.66|3794.96|3802|3793.3|3804|3795.3|3801.93|3793.23|32
1641401070000|2022-01-05 16:44:30|3802.01|3793.31|3802.85|3794.15|3803.21|3794.51|3802.01|3793.31|31
1641401080000|2022-01-05 16:44:40|3802.82|3794.12|3802.39|3793.69|3803|3794.3|3802.17|3793.47|29
1641401090000|2022-01-05 16:44:50|3802.4|3793.7|3801.24|3792.54|3802.42|3793.72|3801.24|3792.54|33
1641401100000|2022-01-05 16:45:00|3801.12|3792.42|3798.76|3790.06|3801.58|3792.88|3798.5|3789.8|31
1641401110000|2022-01-05 16:45:10|3798.55|3789.85|3798.5|3789.8|3799.62|3790.92|3798.15|3789.45|29
1641401120000|2022-01-05 16:45:20|3798.48|3789.78|3798.58|3789.88|3798.58|3789.88|3798.45|3789.75|17
1641401130000|2022-01-05 16:45:30|3798.66|3789.96|3798.55|3789.85|3798.8|3790.1|3798.48|3789.78|17
1641401140000|2022-01-05 16:45:40|3798.57|3789.87|3799.62|3790.92|3799.64|3790.94|3798.57|3789.87|29
1641401150000|2022-01-05 16:45:50|3799.59|3790.89|3799.6|3790.9|3799.87|3791.17|3799.27|3790.57|27
1641401160000|2022-01-05 16:46:00|3799.57|3790.87|3799.93|3791.23|3799.93|3791.23|3799.41|3790.71|30
1641401170000|2022-01-05 16:46:10|3799.95|3791.25|3799.25|3790.55|3800.2|3791.5|3798.92|3790.22|28
1641401180000|2022-01-05 16:46:20|3799.02|3790.32|3799.1|3790.4|3799.36|3790.66|3798.76|3790.06|22
1641401190000|2022-01-05 16:46:30|3799.05|3790.35|3799.16|3790.46|3799.27|3790.57|3799.05|3790.35|26
1641401200000|2022-01-05 16:46:40|3799.21|3790.51|3799.45|3790.75|3799.59|3790.89|3799.2|3790.5|17
1641401210000|2022-01-05 16:46:50|3799.28|3790.58|3799.34|3790.64|3799.52|3790.82|3799.08|3790.38|25
1641401220000|2022-01-05 16:47:00|3799.27|3790.57|3799.21|3790.51|3799.43|3790.73|3799.16|3790.46|26
1641401230000|2022-01-05 16:47:10|3799.18|3790.48|3799.16|3790.46|3799.41|3790.71|3799.04|3790.34|20
1641401240000|2022-01-05 16:47:20|3799.15|3790.45|3799.17|3790.47|3799.87|3791.17|3799.08|3790.38|30
1641401250000|2022-01-05 16:47:30|3799.15|3790.45|3799.04|3790.34|3799.25|3790.55|3799.02|3790.32|30
1641401260000|2022-01-05 16:47:40|3799.09|3790.39|3796.84|3788.14|3799.09|3790.39|3796.32|3787.62|34
1641401270000|2022-01-05 16:47:50|3796.92|3788.22|3797.13|3788.43|3797.42|3788.72|3796.57|3787.87|29
1641401280000|2022-01-05 16:48:00|3797.11|3788.41|3799.01|3790.31|3799.01|3790.31|3797.07|3788.37|33
1641401290000|2022-01-05 16:48:10|3799.56|3790.86|3798.63|3789.93|3799.8|3791.1|3798.57|3789.87|33
1641401300000|2022-01-05 16:48:20|3798.72|3790.02|3799.34|3790.64|3799.55|3790.85|3798.7|3790|29
1641401310000|2022-01-05 16:48:30|3799.37|3790.67|3799.28|3790.58|3799.65|3790.95|3799.19|3790.49|33
1641401320000|2022-01-05 16:48:40|3799.3|3790.6|3799.36|3790.66|3799.46|3790.76|3799.15|3790.45|31
1641401330000|2022-01-05 16:48:50|3799.27|3790.57|3797.22|3788.52|3799.3|3790.6|3797.22|3788.52|35
1641401340000|2022-01-05 16:49:00|3797.2|3788.5|3797.56|3788.86|3798.29|3789.59|3796.92|3788.22|31
1641401350000|2022-01-05 16:49:10|3797.39|3788.69|3797.43|3788.73|3797.6|3788.9|3797.39|3788.69|29
1641401360000|2022-01-05 16:49:20|3797.3|3788.6|3797.53|3788.83|3797.66|3788.96|3797.3|3788.6|19
1641401370000|2022-01-05 16:49:30|3797.55|3788.85|3797.56|3788.86|3797.75|3789.05|3797.52|3788.82|22
1641401380000|2022-01-05 16:49:40|3797.66|3788.96|3797.11|3788.41|3797.66|3788.96|3797.01|3788.31|22
1641401390000|2022-01-05 16:49:50|3797.13|3788.43|3797.27|3788.57|3797.27|3788.57|3796.96|3788.26|26
1641401400000|2022-01-05 16:50:00|3797.26|3788.56|3798.79|3790.09|3798.87|3790.17|3797.26|3788.56|32
1641401410000|2022-01-05 16:50:10|3798.88|3790.18|3798.76|3790.06|3799.02|3790.32|3798.56|3789.86|24
1641401420000|2022-01-05 16:50:20|3798.79|3790.09|3798.75|3790.05|3798.79|3790.09|3798.62|3789.92|5
1641401430000|2022-01-05 16:50:30|3798.76|3790.06|3798.76|3790.06|3798.93|3790.23|3798.71|3790.01|14
1641401440000|2022-01-05 16:50:40|3798.75|3790.05|3798.34|3789.64|3798.75|3790.05|3798.2|3789.5|14
1641401450000|2022-01-05 16:50:50|3798.33|3789.63|3798.75|3790.05|3798.87|3790.17|3798.24|3789.54|22
1641401460000|2022-01-05 16:51:00|3798.77|3790.07|3798.99|3790.29|3799.63|3790.93|3798.41|3789.71|27
1641401470000|2022-01-05 16:51:10|3799.06|3790.36|3799.15|3790.45|3799.53|3790.83|3799.06|3790.36|37
1641401480000|2022-01-05 16:51:20|3799.22|3790.52|3799.79|3791.09|3800.33|3791.63|3799.19|3790.49|32
1641401490000|2022-01-05 16:51:30|3799.86|3791.16|3801.02|3792.32|3801.11|3792.41|3799.73|3791.03|34
1641401500000|2022-01-05 16:51:40|3801.11|3792.41|3798.65|3789.95|3801.34|3792.64|3798.65|3789.95|32
1641401510000|2022-01-05 16:51:50|3797.97|3789.27|3799.02|3790.32|3799.05|3790.35|3797.89|3789.19|29
1641401520000|2022-01-05 16:52:00|3799|3790.3|3799.03|3790.33|3799.09|3790.39|3798.87|3790.17|33
1641401530000|2022-01-05 16:52:10|3799.04|3790.34|3798.92|3790.22|3799.15|3790.45|3798.92|3790.22|20
1641401540000|2022-01-05 16:52:20|3798.93|3790.23|3798.84|3790.14|3798.95|3790.25|3798.78|3790.08|28
1641401550000|2022-01-05 16:52:30|3798.8|3790.1|3799.77|3791.07|3799.85|3791.15|3798.79|3790.09|27
1641401560000|2022-01-05 16:52:40|3799.74|3791.04|3799.9|3791.2|3799.92|3791.22|3799.72|3791.02|19
1641401570000|2022-01-05 16:52:50|3799.86|3791.16|3799.83|3791.13|3799.88|3791.18|3799.81|3791.11|6
1641401580000|2022-01-05 16:53:00|3799.81|3791.11|3799.38|3790.68|3799.83|3791.13|3799.38|3790.68|10
1641401590000|2022-01-05 16:53:10|3799.48|3790.78|3799.11|3790.41|3799.48|3790.78|3798.53|3789.83|25
1641401600000|2022-01-05 16:53:20|3799.08|3790.38|3798.97|3790.27|3799.09|3790.39|3798.93|3790.23|20
1641401610000|2022-01-05 16:53:30|3798.95|3790.25|3798.81|3790.11|3799.12|3790.42|3798.15|3789.45|18
1641401620000|2022-01-05 16:53:40|3798.79|3790.09|3798.8|3790.1|3798.9|3790.2|3798.71|3790.01|23
1641401630000|2022-01-05 16:53:50|3798.77|3790.07|3796.67|3787.97|3798.87|3790.17|3796.04|3787.34|27
1641401640000|2022-01-05 16:54:00|3797.05|3788.35|3796.57|3787.87|3797.05|3788.35|3796.43|3787.73|31
1641401650000|2022-01-05 16:54:10|3797.03|3788.33|3797.7|3789|3797.7|3789|3796.71|3788.01|34
1641401660000|2022-01-05 16:54:20|3797.69|3788.99|3797.27|3788.57|3797.69|3788.99|3797.11|3788.41|25
1641401670000|2022-01-05 16:54:30|3797.24|3788.54|3796.71|3788.01|3797.4|3788.7|3796.43|3787.73|32
1641401680000|2022-01-05 16:54:40|3797.07|3788.37|3797.65|3788.95|3797.75|3789.05|3796.7|3788|25
1641401690000|2022-01-05 16:54:50|3797.51|3788.81|3796.81|3788.11|3797.84|3789.14|3796.79|3788.09|14
1641401700000|2022-01-05 16:55:00|3797.01|3788.31|3797.23|3788.53|3797.34|3788.64|3797|3788.3|8
1641401710000|2022-01-05 16:55:10|3797.39|3788.69|3798.01|3789.31|3798.01|3789.31|3796.88|3788.18|32
1641401720000|2022-01-05 16:55:20|3797.94|3789.24|3798.26|3789.56|3798.26|3789.56|3797.94|3789.24|32
1641401730000|2022-01-05 16:55:30|3798.27|3789.57|3798.54|3789.84|3798.9|3790.2|3798.27|3789.57|35
1641401740000|2022-01-05 16:55:40|3798.6|3789.9|3799.07|3790.37|3799.07|3790.37|3798.54|3789.84|30
1641401750000|2022-01-05 16:55:50|3799.14|3790.44|3798.95|3790.25|3799.14|3790.44|3798.62|3789.92|19
1641401760000|2022-01-05 16:56:00|3798.92|3790.22|3798.98|3790.28|3799.11|3790.41|3798.49|3789.79|19
1641401770000|2022-01-05 16:56:10|3798.92|3790.22|3796.39|3787.69|3798.92|3790.22|3796.39|3787.69|26
1641401780000|2022-01-05 16:56:20|3796.41|3787.71|3796.9|3788.2|3797.04|3788.34|3796.41|3787.71|30
1641401790000|2022-01-05 16:56:30|3796.95|3788.25|3795.89|3787.19|3796.95|3788.25|3795.81|3787.11|25
1641401800000|2022-01-05 16:56:40|3795.91|3787.21|3796.41|3787.71|3796.41|3787.71|3795.79|3787.09|28
1641401810000|2022-01-05 16:56:50|3796.37|3787.67|3796.64|3787.94|3796.74|3788.04|3796.37|3787.67|25
1641401820000|2022-01-05 16:57:00|3796.67|3787.97|3796.46|3787.76|3796.69|3787.99|3796.26|3787.56|27
1641401830000|2022-01-05 16:57:10|3796.52|3787.82|3796.29|3787.59|3796.67|3787.97|3796.2|3787.5|22
1641401840000|2022-01-05 16:57:20|3796.26|3787.56|3796.32|3787.62|3796.52|3787.82|3796.21|3787.51|20
1641401850000|2022-01-05 16:57:30|3796.26|3787.56|3796.28|3787.58|3796.62|3787.92|3796.22|3787.52|21
1641401860000|2022-01-05 16:57:40|3796.25|3787.55|3797.53|3788.83|3797.69|3788.99|3796.25|3787.55|31
1641401870000|2022-01-05 16:57:50|3797.67|3788.97|3797.9|3789.2|3797.9|3789.2|3797.67|3788.97|33
1641401880000|2022-01-05 16:58:00|3797.88|3789.18|3797.92|3789.22|3798.42|3789.72|3797.86|3789.16|33
1641401890000|2022-01-05 16:58:10|3797.93|3789.23|3798.45|3789.75|3798.6|3789.9|3797.85|3789.15|28
1641401900000|2022-01-05 16:58:20|3798.31|3789.61|3798.43|3789.73|3798.53|3789.83|3798.31|3789.61|30
1641401910000|2022-01-05 16:58:30|3798.37|3789.67|3798.26|3789.56|3798.37|3789.67|3798.21|3789.51|18
1641401920000|2022-01-05 16:58:40|3798.31|3789.61|3798.54|3789.84|3798.56|3789.86|3798.2|3789.5|31
1641401930000|2022-01-05 16:58:50|3798.49|3789.79|3798.5|3789.8|3798.65|3789.95|3798.3|3789.6|28
1641401940000|2022-01-05 16:59:00|3798.48|3789.78|3796.97|3788.27|3798.53|3789.83|3796.25|3787.55|37
1641401950000|2022-01-05 16:59:10|3797.01|3788.31|3797.92|3789.22|3797.95|3789.25|3796.97|3788.27|31
1641401960000|2022-01-05 16:59:20|3797.91|3789.21|3796.76|3788.06|3797.91|3789.21|3796.36|3787.66|32
1641401970000|2022-01-05 16:59:30|3796.77|3788.07|3796.78|3788.08|3796.9|3788.2|3796.47|3787.77|22
1641401980000|2022-01-05 16:59:40|3796.75|3788.05|3797.03|3788.33|3797.03|3788.33|3796.47|3787.77|32
1641401990000|2022-01-05 16:59:50|3796.87|3788.17|3797.21|3788.51|3797.34|3788.64|3796.85|3788.15|34
1641402000000|2022-01-05 17:00:00|3797.14|3788.44|3796.29|3787.59|3797.14|3788.44|3795.44|3786.74|29
1641402010000|2022-01-05 17:00:10|3796.3|3787.6|3797.97|3789.27|3797.97|3789.27|3796.3|3787.6|27
1641402020000|2022-01-05 17:00:20|3797.94|3789.24|3798.58|3789.88|3798.95|3790.25|3797.94|3789.24|24
1641402030000|2022-01-05 17:00:30|3798.76|3790.06|3801.42|3792.72|3801.42|3792.72|3798.65|3789.95|32
1641402040000|2022-01-05 17:00:40|3801.61|3792.91|3801.58|3792.88|3801.72|3793.02|3801.33|3792.63|34
1641402050000|2022-01-05 17:00:50|3801.57|3792.87|3801.46|3792.76|3802.01|3793.31|3801.2|3792.5|28
1641402060000|2022-01-05 17:01:00|3801.59|3792.89|3801.59|3792.89|3801.72|3793.02|3801.36|3792.66|32
1641402070000|2022-01-05 17:01:10|3801.58|3792.88|3801.66|3792.96|3801.73|3793.03|3800.79|3792.09|35
1641402080000|2022-01-05 17:01:20|3801.51|3792.81|3801.55|3792.85|3801.72|3793.02|3801.46|3792.76|29
1641402090000|2022-01-05 17:01:30|3801.53|3792.83|3801.94|3793.24|3802.49|3793.79|3801.35|3792.65|32
1641402100000|2022-01-05 17:01:40|3801.98|3793.28|3801.84|3793.14|3802.16|3793.46|3801.56|3792.86|34
1641402110000|2022-01-05 17:01:50|3801.82|3793.12|3802.08|3793.38|3802.19|3793.49|3801.64|3792.94|35
1641402120000|2022-01-05 17:02:00|3801.98|3793.28|3801.99|3793.29|3802.2|3793.5|3801.88|3793.18|36
1641402130000|2022-01-05 17:02:10|3801.97|3793.27|3802.36|3793.66|3802.36|3793.66|3801.85|3793.15|28
1641402140000|2022-01-05 17:02:20|3802.43|3793.73|3802.55|3793.85|3802.58|3793.88|3802.29|3793.59|30
1641402150000|2022-01-05 17:02:30|3802.56|3793.86|3803.04|3794.34|3803.19|3794.49|3802.56|3793.86|29
1641402160000|2022-01-05 17:02:40|3803.13|3794.43|3803.23|3794.53|3803.29|3794.59|3803.03|3794.33|25
1641402170000|2022-01-05 17:02:50|3803.25|3794.55|3803.11|3794.41|3803.27|3794.57|3803.11|3794.41|19
1641402180000|2022-01-05 17:03:00|3803.1|3794.4|3803.99|3795.29|3804.04|3795.34|3803.09|3794.39|24
1641402190000|2022-01-05 17:03:10|3804.05|3795.35|3807.02|3798.32|3807.02|3798.32|3803.6|3794.9|38
1641402200000|2022-01-05 17:03:20|3807.3|3798.6|3807.31|3798.61|3807.96|3799.26|3807.3|3798.6|39
1641402210000|2022-01-05 17:03:30|3807.23|3798.53|3806.45|3797.75|3807.23|3798.53|3806.45|3797.75|23
1641402220000|2022-01-05 17:03:40|3806.33|3797.63|3805.12|3796.42|3806.33|3797.63|3804.9|3796.2|29
1641402230000|2022-01-05 17:03:50|3805.2|3796.5|3805.2|3796.5|3805.45|3796.75|3805.08|3796.38|23
1641402240000|2022-01-05 17:04:00|3805.21|3796.51|3805.02|3796.32|3805.33|3796.63|3804.77|3796.07|15
1641402250000|2022-01-05 17:04:10|3805|3796.3|3804.87|3796.17|3805.06|3796.36|3804.75|3796.05|16
1641402260000|2022-01-05 17:04:20|3804.77|3796.07|3805.47|3796.77|3806.11|3797.41|3804.76|3796.06|32
1641402270000|2022-01-05 17:04:30|3805.67|3796.97|3805.79|3797.09|3805.79|3797.09|3805.31|3796.61|34
1641402280000|2022-01-05 17:04:40|3805.67|3796.97|3805.49|3796.79|3805.71|3797.01|3805.26|3796.56|24
1641402290000|2022-01-05 17:04:50|3805.47|3796.77|3804.82|3796.12|3805.47|3796.77|3804.77|3796.07|28
1641402300000|2022-01-05 17:05:00|3804.97|3796.27|3805.09|3796.39|3805.12|3796.42|3804.74|3796.04|24
1641402310000|2022-01-05 17:05:10|3805.1|3796.4|3804.95|3796.25|3805.21|3796.51|3804.88|3796.18|24
1641402320000|2022-01-05 17:05:20|3804.91|3796.21|3805.05|3796.35|3805.05|3796.35|3804.69|3795.99|30
1641402330000|2022-01-05 17:05:30|3804.74|3796.04|3805.06|3796.36|3805.15|3796.45|3804.74|3796.04|33
1641402340000|2022-01-05 17:05:40|3805.05|3796.35|3805.04|3796.34|3805.06|3796.36|3804.75|3796.05|27
1641402350000|2022-01-05 17:05:50|3804.95|3796.25|3805|3796.3|3805.03|3796.33|3804.95|3796.25|21
1641402360000|2022-01-05 17:06:00|3805.03|3796.33|3804.93|3796.23|3805.21|3796.51|3804.79|3796.09|23
1641402370000|2022-01-05 17:06:10|3804.95|3796.25|3804.79|3796.09|3805.04|3796.34|3804.76|3796.06|29
1641402380000|2022-01-05 17:06:20|3804.78|3796.08|3804.85|3796.15|3804.94|3796.24|3804.78|3796.08|19
1641402390000|2022-01-05 17:06:30|3805.06|3796.36|3805.02|3796.32|3805.09|3796.39|3804.84|3796.14|26
1641402400000|2022-01-05 17:06:40|3804.99|3796.29|3803.67|3794.97|3804.99|3796.29|3803.3|3794.6|26
1641402410000|2022-01-05 17:06:50|3803.66|3794.96|3805.18|3796.48|3805.25|3796.55|3803.66|3794.96|32
1641402420000|2022-01-05 17:07:00|3805.19|3796.49|3805.49|3796.79|3805.56|3796.86|3804.98|3796.28|28
1641402430000|2022-01-05 17:07:10|3805.52|3796.82|3805.44|3796.74|3805.63|3796.93|3805.39|3796.69|31
1641402440000|2022-01-05 17:07:20|3805.42|3796.72|3805.14|3796.44|3805.45|3796.75|3805.04|3796.34|23
1641402450000|2022-01-05 17:07:30|3805.16|3796.46|3805.37|3796.67|3805.49|3796.79|3805.16|3796.46|30
1641402460000|2022-01-05 17:07:40|3805.42|3796.72|3806.54|3797.84|3806.59|3797.89|3805.27|3796.57|36
1641402470000|2022-01-05 17:07:50|3806.55|3797.85|3807.52|3798.82|3807.7|3799|3806.51|3797.81|32
1641402480000|2022-01-05 17:08:00|3807.54|3798.84|3807.61|3798.91|3808.24|3799.54|3807.35|3798.65|38
1641402490000|2022-01-05 17:08:10|3807.4|3798.7|3805.27|3796.57|3807.43|3798.73|3804.53|3795.83|37
1641402500000|2022-01-05 17:08:20|3805.28|3796.58|3805.64|3796.94|3805.8|3797.1|3805.28|3796.58|36
1641402510000|2022-01-05 17:08:30|3805.72|3797.02|3805.56|3796.86|3805.77|3797.07|3805.3|3796.6|35
1641402520000|2022-01-05 17:08:40|3805.55|3796.85|3805.99|3797.29|3806.01|3797.31|3805.5|3796.8|31
1641402530000|2022-01-05 17:08:50|3805.93|3797.23|3805.59|3796.89|3806.01|3797.31|3805.57|3796.87|25
1641402540000|2022-01-05 17:09:00|3805.58|3796.88|3805.52|3796.82|3805.65|3796.95|3805.48|3796.78|28
1641402550000|2022-01-05 17:09:10|3805.53|3796.83|3805.69|3796.99|3805.69|3796.99|3805.5|3796.8|26
1641402560000|2022-01-05 17:09:20|3805.7|3797|3805.8|3797.1|3805.94|3797.24|3805.64|3796.94|18
1641402570000|2022-01-05 17:09:30|3805.79|3797.09|3806.99|3798.29|3806.99|3798.29|3805.76|3797.06|21
1641402580000|2022-01-05 17:09:40|3807.25|3798.55|3807.15|3798.45|3807.38|3798.68|3807.05|3798.35|33
1641402590000|2022-01-05 17:09:50|3806.76|3798.06|3806.23|3797.53|3806.86|3798.16|3806.13|3797.43|28
1641402600000|2022-01-05 17:10:00|3806.27|3797.57|3806.94|3798.24|3806.98|3798.28|3806.27|3797.57|29
1641402610000|2022-01-05 17:10:10|3806.91|3798.21|3807.94|3799.24|3807.95|3799.25|3806.91|3798.21|19
1641402620000|2022-01-05 17:10:20|3807.87|3799.17|3807.93|3799.23|3807.94|3799.24|3807.81|3799.11|27
1641402630000|2022-01-05 17:10:30|3808.05|3799.35|3807.95|3799.25|3808.05|3799.35|3807.78|3799.08|27
1641402640000|2022-01-05 17:10:40|3808.02|3799.32|3807.93|3799.23|3808.02|3799.32|3807.85|3799.15|23
1641402650000|2022-01-05 17:10:50|3807.97|3799.27|3807.82|3799.12|3808.04|3799.34|3807.76|3799.06|23
1641402660000|2022-01-05 17:11:00|3807.85|3799.15|3807.81|3799.11|3808.1|3799.4|3807.56|3798.86|35
1641402670000|2022-01-05 17:11:10|3807.78|3799.08|3807.86|3799.16|3807.97|3799.27|3807.64|3798.94|29
1641402680000|2022-01-05 17:11:20|3807.82|3799.12|3807.84|3799.14|3808.19|3799.49|3807.77|3799.07|33
1641402690000|2022-01-05 17:11:30|3807.76|3799.06|3807.75|3799.05|3807.85|3799.15|3807.73|3799.03|29
1641402700000|2022-01-05 17:11:40|3807.82|3799.12|3807.84|3799.14|3807.99|3799.29|3807.7|3799|31
1641402710000|2022-01-05 17:11:50|3807.85|3799.15|3807.82|3799.12|3807.98|3799.28|3807.77|3799.07|26
1641402720000|2022-01-05 17:12:00|3807.85|3799.15|3806.68|3797.98|3807.87|3799.17|3806.2|3797.5|26
1641402730000|2022-01-05 17:12:10|3806.67|3797.97|3806.94|3798.24|3806.96|3798.26|3806.67|3797.97|27
1641402740000|2022-01-05 17:12:20|3806.93|3798.23|3807.55|3798.85|3807.55|3798.85|3806.81|3798.11|26
1641402750000|2022-01-05 17:12:30|3807.53|3798.83|3807.28|3798.58|3807.53|3798.83|3807.28|3798.58|21
1641402760000|2022-01-05 17:12:40|3807.29|3798.59|3807.4|3798.7|3807.55|3798.85|3807.19|3798.49|26
1641402770000|2022-01-05 17:12:50|3807.39|3798.69|3807.48|3798.78|3807.52|3798.82|3807.39|3798.69|13
1641402780000|2022-01-05 17:13:00|3807.44|3798.74|3807.32|3798.62|3807.77|3799.07|3807.18|3798.48|28
1641402790000|2022-01-05 17:13:10|3807.37|3798.67|3807.43|3798.73|3807.73|3799.03|3807.29|3798.59|19
1641402800000|2022-01-05 17:13:20|3807.36|3798.66|3806.15|3797.45|3807.73|3799.03|3806.15|3797.45|20
1641402810000|2022-01-05 17:13:30|3806.34|3797.64|3806.13|3797.43|3806.37|3797.67|3805.9|3797.2|34
1641402820000|2022-01-05 17:13:40|3806.16|3797.46|3804.14|3795.44|3806.16|3797.46|3804.14|3795.44|33
1641402830000|2022-01-05 17:13:50|3804.15|3795.45|3805.73|3797.03|3805.73|3797.03|3804.15|3795.45|30
1641402840000|2022-01-05 17:14:00|3805.68|3796.98|3805.62|3796.92|3805.73|3797.03|3805.53|3796.83|25
1641402850000|2022-01-05 17:14:10|3805.61|3796.91|3805.52|3796.82|3805.63|3796.93|3805.26|3796.56|25
1641402860000|2022-01-05 17:14:20|3805.37|3796.67|3804.33|3795.63|3805.46|3796.76|3804.21|3795.51|37
1641402870000|2022-01-05 17:14:30|3804.36|3795.66|3804.16|3795.46|3804.59|3795.89|3804.05|3795.35|36
1641402880000|2022-01-05 17:14:40|3804.18|3795.48|3804.13|3795.43|3804.3|3795.6|3803.86|3795.16|21
1641402890000|2022-01-05 17:14:50|3804.18|3795.48|3804.21|3795.51|3804.28|3795.58|3803.89|3795.19|29
1641402900000|2022-01-05 17:15:00|3804.17|3795.47|3804.25|3795.55|3804.92|3796.22|3803.85|3795.15|30
1641402910000|2022-01-05 17:15:10|3804.28|3795.58|3804.87|3796.17|3805.22|3796.52|3804.21|3795.51|27
1641402920000|2022-01-05 17:15:20|3804.85|3796.15|3803.94|3795.24|3804.88|3796.18|3803.85|3795.15|30
1641402930000|2022-01-05 17:15:30|3804.09|3795.39|3804.5|3795.8|3804.62|3795.92|3804.09|3795.39|35
1641402940000|2022-01-05 17:15:40|3804.47|3795.77|3804.34|3795.64|3804.47|3795.77|3804.18|3795.48|19
1641402950000|2022-01-05 17:15:50|3804.47|3795.77|3803.92|3795.22|3805.25|3796.55|3803.92|3795.22|29
1641402960000|2022-01-05 17:16:00|3803.95|3795.25|3802.59|3793.89|3803.99|3795.29|3801.47|3792.77|33
1641402970000|2022-01-05 17:16:10|3802.6|3793.9|3801.77|3793.07|3802.77|3794.07|3801.6|3792.9|34
1641402980000|2022-01-05 17:16:20|3801.81|3793.11|3801.59|3792.89|3801.81|3793.11|3801.48|3792.78|20
1641402990000|2022-01-05 17:16:30|3801.62|3792.92|3801.81|3793.11|3802.44|3793.74|3801.59|3792.89|25
1641403000000|2022-01-05 17:16:40|3801.72|3793.02|3802.73|3794.03|3802.74|3794.04|3801.59|3792.89|35
1641403010000|2022-01-05 17:16:50|3802.25|3793.55|3802.23|3793.53|3802.73|3794.03|3802.23|3793.53|23
1641403020000|2022-01-05 17:17:00|3802.35|3793.65|3800.71|3792.01|3802.59|3793.89|3800.17|3791.47|27
1641403030000|2022-01-05 17:17:10|3800.88|3792.18|3800.92|3792.22|3801.11|3792.41|3800.86|3792.16|32
1641403040000|2022-01-05 17:17:20|3800.96|3792.26|3802.57|3793.87|3802.57|3793.87|3800.9|3792.2|32
1641403050000|2022-01-05 17:17:30|3802.58|3793.88|3802.03|3793.33|3802.58|3793.88|3801.87|3793.17|33
1641403060000|2022-01-05 17:17:40|3801.97|3793.27|3801.92|3793.22|3801.98|3793.28|3801.24|3792.54|34
1641403070000|2022-01-05 17:17:50|3801.86|3793.16|3801.62|3792.92|3802.05|3793.35|3801.59|3792.89|32
1641403080000|2022-01-05 17:18:00|3801.6|3792.9|3800.7|3792|3801.6|3792.9|3800.39|3791.69|34
1641403090000|2022-01-05 17:18:10|3800.35|3791.65|3801.62|3792.92|3801.62|3792.92|3800.35|3791.65|35
1641403100000|2022-01-05 17:18:20|3801.47|3792.77|3802.79|3794.09|3802.83|3794.13|3801.47|3792.77|35
1641403110000|2022-01-05 17:18:30|3802.52|3793.82|3803.19|3794.49|3803.39|3794.69|3802.46|3793.76|27
1641403120000|2022-01-05 17:18:40|3803.17|3794.47|3803.1|3794.4|3803.17|3794.47|3802.97|3794.27|31
1641403130000|2022-01-05 17:18:50|3802.98|3794.28|3802.73|3794.03|3803.12|3794.42|3802.25|3793.55|32
1641403140000|2022-01-05 17:19:00|3802.71|3794.01|3802.67|3793.97|3802.85|3794.15|3802.51|3793.81|29
1641403150000|2022-01-05 17:19:10|3802.79|3794.09|3802.78|3794.08|3802.92|3794.22|3802.71|3794.01|17
1641403160000|2022-01-05 17:19:20|3802.75|3794.05|3802.8|3794.1|3802.89|3794.19|3802.75|3794.05|34
1641403170000|2022-01-05 17:19:30|3802.84|3794.14|3802.67|3793.97|3802.97|3794.27|3802.65|3793.95|27
1641403180000|2022-01-05 17:19:40|3802.66|3793.96|3802.15|3793.45|3802.67|3793.97|3801.99|3793.29|21
1641403190000|2022-01-05 17:19:50|3802.12|3793.42|3802.4|3793.7|3802.44|3793.74|3802.04|3793.34|31
1641403200000|2022-01-05 17:20:00|3802.38|3793.68|3802.38|3793.68|3802.45|3793.75|3802.27|3793.57|26
1641403210000|2022-01-05 17:20:10|3802.44|3793.74|3802.72|3794.02|3802.87|3794.17|3802.24|3793.54|25
1641403220000|2022-01-05 17:20:20|3802.49|3793.79|3802.76|3794.06|3802.77|3794.07|3802.42|3793.72|37
1641403230000|2022-01-05 17:20:30|3802.75|3794.05|3802.47|3793.77|3802.75|3794.05|3802.47|3793.77|25
1641403240000|2022-01-05 17:20:40|3802.44|3793.74|3801.31|3792.61|3802.5|3793.8|3801.24|3792.54|19
1641403250000|2022-01-05 17:20:50|3801.54|3792.84|3801.7|3793|3801.82|3793.12|3801.31|3792.61|25
1641403260000|2022-01-05 17:21:00|3801.74|3793.04|3801.23|3792.53|3802.24|3793.54|3801.23|3792.53|19
1641403270000|2022-01-05 17:21:10|3801.22|3792.52|3800.09|3791.39|3801.47|3792.77|3800.09|3791.39|25
1641403280000|2022-01-05 17:21:20|3799.79|3791.09|3799.73|3791.03|3799.87|3791.17|3799.53|3790.83|31
1641403290000|2022-01-05 17:21:30|3799.85|3791.15|3800.16|3791.46|3800.26|3791.56|3799.52|3790.82|31
1641403300000|2022-01-05 17:21:40|3800.23|3791.53|3798.97|3790.27|3800.33|3791.63|3798.37|3789.67|36
1641403310000|2022-01-05 17:21:50|3798.99|3790.29|3799.69|3790.99|3799.8|3791.1|3798.85|3790.15|36
1641403320000|2022-01-05 17:22:00|3799.68|3790.98|3799.7|3791|3799.71|3791.01|3799.12|3790.42|38
1641403330000|2022-01-05 17:22:10|3799.8|3791.1|3799.83|3791.13|3800.14|3791.44|3799.08|3790.38|33
1641403340000|2022-01-05 17:22:20|3799.81|3791.11|3800.89|3792.19|3801.08|3792.38|3799.81|3791.11|33
1641403350000|2022-01-05 17:22:30|3800.78|3792.08|3800.5|3791.8|3800.83|3792.13|3800.49|3791.79|30
1641403360000|2022-01-05 17:22:40|3800.49|3791.79|3800.59|3791.89|3800.6|3791.9|3800.45|3791.75|25
1641403370000|2022-01-05 17:22:50|3800.64|3791.94|3800.63|3791.93|3800.64|3791.94|3799.72|3791.02|34
1641403380000|2022-01-05 17:23:00|3800.64|3791.94|3800.61|3791.91|3800.84|3792.14|3800.59|3791.89|28
1641403390000|2022-01-05 17:23:10|3801.07|3792.37|3800.93|3792.23|3801.11|3792.41|3800.75|3792.05|20
1641403400000|2022-01-05 17:23:20|3800.96|3792.26|3800.18|3791.48|3801.25|3792.55|3800.18|3791.48|31
1641403410000|2022-01-05 17:23:30|3800.15|3791.45|3800.04|3791.34|3800.25|3791.55|3799.86|3791.16|33
1641403420000|2022-01-05 17:23:40|3800.05|3791.35|3799.78|3791.08|3800.05|3791.35|3799.78|3791.08|22
1641403430000|2022-01-05 17:23:50|3799.83|3791.13|3799.81|3791.11|3800.05|3791.35|3799.53|3790.83|38
1641403440000|2022-01-05 17:24:00|3799.83|3791.13|3799.89|3791.19|3799.97|3791.27|3799.72|3791.02|31
1641403450000|2022-01-05 17:24:10|3799.99|3791.29|3799.72|3791.02|3800|3791.3|3799.72|3791.02|17
1641403460000|2022-01-05 17:24:20|3799.71|3791.01|3799.55|3790.85|3799.79|3791.09|3799.49|3790.79|23
1641403470000|2022-01-05 17:24:30|3799.53|3790.83|3799.36|3790.66|3800.01|3791.31|3799.33|3790.63|33
1641403480000|2022-01-05 17:24:40|3799.32|3790.62|3799.56|3790.86|3799.6|3790.9|3799.25|3790.55|23
1641403490000|2022-01-05 17:24:50|3799.6|3790.9|3796.81|3788.11|3799.6|3790.9|3796.75|3788.05|33
1641403500000|2022-01-05 17:25:00|3796.77|3788.07|3797.02|3788.32|3797.17|3788.47|3796.38|3787.68|24
1641403510000|2022-01-05 17:25:10|3797.07|3788.37|3798.1|3789.4|3798.54|3789.84|3797.01|3788.31|31
1641403520000|2022-01-05 17:25:20|3798.12|3789.42|3799.35|3790.65|3799.44|3790.74|3798.11|3789.41|36
1641403530000|2022-01-05 17:25:30|3799.33|3790.63|3799.25|3790.55|3799.33|3790.63|3799.22|3790.52|16
1641403540000|2022-01-05 17:25:40|3799.24|3790.54|3800.26|3791.56|3800.68|3791.98|3799.23|3790.53|33
1641403550000|2022-01-05 17:25:50|3800.29|3791.59|3800.4|3791.7|3800.48|3791.78|3800.16|3791.46|28
1641403560000|2022-01-05 17:26:00|3800.37|3791.67|3799.99|3791.29|3800.4|3791.7|3799.87|3791.17|31
1641403570000|2022-01-05 17:26:10|3800|3791.3|3801.18|3792.48|3801.25|3792.55|3800|3791.3|33
1641403580000|2022-01-05 17:26:20|3801.19|3792.49|3801.23|3792.53|3801.3|3792.6|3800.93|3792.23|13
1641403590000|2022-01-05 17:26:30|3801.28|3792.58|3801.23|3792.53|3801.32|3792.62|3801.18|3792.48|13
1641403600000|2022-01-05 17:26:40|3801.31|3792.61|3801.84|3793.14|3801.97|3793.27|3801.2|3792.5|24
1641403610000|2022-01-05 17:26:50|3801.37|3792.67|3801.95|3793.25|3802.45|3793.75|3801.37|3792.67|33
1641403620000|2022-01-05 17:27:00|3801.94|3793.24|3802.1|3793.4|3802.13|3793.43|3801.66|3792.96|31
1641403630000|2022-01-05 17:27:10|3802.17|3793.47|3803.47|3794.77|3803.47|3794.77|3802.07|3793.37|25
1641403640000|2022-01-05 17:27:20|3803.45|3794.75|3803.11|3794.41|3803.47|3794.77|3803.05|3794.35|32
1641403650000|2022-01-05 17:27:30|3803.12|3794.42|3802.94|3794.24|3803.38|3794.68|3802.9|3794.2|18
1641403660000|2022-01-05 17:27:40|3802.92|3794.22|3804.28|3795.58|3804.29|3795.59|3802.92|3794.22|19
1641403670000|2022-01-05 17:27:50|3804.35|3795.65|3803.8|3795.1|3804.9|3796.2|3803.8|3795.1|35
1641403680000|2022-01-05 17:28:00|3803.77|3795.07|3803.52|3794.82|3804.15|3795.45|3803.2|3794.5|30
1641403690000|2022-01-05 17:28:10|3803.51|3794.81|3802.67|3793.97|3803.53|3794.83|3802.26|3793.56|37
1641403700000|2022-01-05 17:28:20|3802.58|3793.88|3803.32|3794.62|3803.51|3794.81|3802.52|3793.82|36
1641403710000|2022-01-05 17:28:30|3803.33|3794.63|3803.03|3794.33|3803.38|3794.68|3803.03|3794.33|23
1641403720000|2022-01-05 17:28:40|3803.01|3794.31|3802.75|3794.05|3803.08|3794.38|3802.66|3793.96|34
1641403730000|2022-01-05 17:28:50|3802.76|3794.06|3802.37|3793.67|3802.77|3794.07|3802.2|3793.5|22
1641403740000|2022-01-05 17:29:00|3802.41|3793.71|3802.53|3793.83|3802.58|3793.88|3802.28|3793.58|25
1641403750000|2022-01-05 17:29:10|3802.56|3793.86|3802.53|3793.83|3802.62|3793.92|3802.44|3793.74|8
1641403760000|2022-01-05 17:29:20|3802.48|3793.78|3801.8|3793.1|3802.61|3793.91|3801.71|3793.01|35
1641403770000|2022-01-05 17:29:30|3801.79|3793.09|3803.15|3794.45|3803.29|3794.59|3801.79|3793.09|35
1641403780000|2022-01-05 17:29:40|3803.17|3794.47|3803.15|3794.45|3803.23|3794.53|3802.96|3794.26|21
1641403800000|2022-01-05 17:30:00|3803.21|3794.51|3803.03|3794.33|3803.23|3794.53|3802.92|3794.22|14
1641403810000|2022-01-05 17:30:10|3803.09|3794.39|3802.95|3794.25|3803.2|3794.5|3802.83|3794.13|23
1641403820000|2022-01-05 17:30:20|3803.04|3794.34|3802.96|3794.26|3803.18|3794.48|3802.92|3794.22|13
1641403830000|2022-01-05 17:30:30|3802.88|3794.18|3803.59|3794.89|3803.59|3794.89|3802.85|3794.15|30
1641403840000|2022-01-05 17:30:40|3803.57|3794.87|3803.27|3794.57|3803.59|3794.89|3803.16|3794.46|18
1641403850000|2022-01-05 17:30:50|3803.28|3794.58|3802.57|3793.87|3803.43|3794.73|3802.57|3793.87|21
1641403860000|2022-01-05 17:31:00|3802.69|3793.99|3802.67|3793.97|3802.69|3793.99|3802.09|3793.39|32
1641403870000|2022-01-05 17:31:10|3802.66|3793.96|3801.05|3792.35|3802.67|3793.97|3800.59|3791.89|35
1641403880000|2022-01-05 17:31:20|3801.08|3792.38|3801.05|3792.35|3801.27|3792.57|3800.93|3792.23|27
1641403890000|2022-01-05 17:31:30|3801.06|3792.36|3801.17|3792.47|3801.58|3792.88|3800.94|3792.24|28
1641403900000|2022-01-05 17:31:40|3801.19|3792.49|3800.98|3792.28|3801.4|3792.7|3800.71|3792.01|30
1641403910000|2022-01-05 17:31:50|3800.96|3792.26|3800.59|3791.89|3800.96|3792.26|3800.33|3791.63|17
1641403920000|2022-01-05 17:32:00|3800.6|3791.9|3800.8|3792.1|3800.9|3792.2|3800.6|3791.9|22
1641403930000|2022-01-05 17:32:10|3800.88|3792.18|3801.28|3792.58|3801.28|3792.58|3800.81|3792.11|28
1641403940000|2022-01-05 17:32:20|3801.29|3792.59|3800.86|3792.16|3801.41|3792.71|3800.82|3792.12|25
1641403950000|2022-01-05 17:32:30|3800.79|3792.09|3800.93|3792.23|3800.99|3792.29|3800.79|3792.09|26
1641403960000|2022-01-05 17:32:40|3800.95|3792.25|3801.11|3792.41|3801.11|3792.41|3800.83|3792.13|25
1641403970000|2022-01-05 17:32:50|3801.13|3792.43|3800.97|3792.27|3801.2|3792.5|3800.78|3792.08|33
1641403980000|2022-01-05 17:33:00|3801.06|3792.36|3800.93|3792.23|3801.32|3792.62|3800.85|3792.15|23
1641403990000|2022-01-05 17:33:10|3800.99|3792.29|3801.08|3792.38|3801.08|3792.38|3800.83|3792.13|21
1641404000000|2022-01-05 17:33:20|3801|3792.3|3800.96|3792.26|3801.07|3792.37|3800.86|3792.16|28
1641404010000|2022-01-05 17:33:30|3800.77|3792.07|3800.49|3791.79|3800.91|3792.21|3800.14|3791.44|24
1641404020000|2022-01-05 17:33:40|3800.55|3791.85|3799.42|3790.72|3800.55|3791.85|3799.05|3790.35|30
1641404030000|2022-01-05 17:33:50|3799.07|3790.37|3799.18|3790.48|3799.26|3790.56|3798.99|3790.29|33
1641404040000|2022-01-05 17:34:00|3799.27|3790.57|3799.46|3790.76|3799.47|3790.77|3799.14|3790.44|33
1641404050000|2022-01-05 17:34:10|3799.47|3790.77|3798.82|3790.12|3800.04|3791.34|3798.81|3790.11|39
1641404060000|2022-01-05 17:34:20|3798.85|3790.15|3799.04|3790.34|3799.06|3790.36|3798.83|3790.13|31
1641404070000|2022-01-05 17:34:30|3799.05|3790.35|3799.07|3790.37|3799.1|3790.4|3798.57|3789.87|34
1641404080000|2022-01-05 17:34:40|3798.96|3790.26|3798.45|3789.75|3799|3790.3|3798.34|3789.64|29
1641404090000|2022-01-05 17:34:50|3797.42|3788.72|3797.37|3788.67|3798.01|3789.31|3797.17|3788.47|33
1641404100000|2022-01-05 17:35:00|3797.36|3788.66|3797.09|3788.39|3797.39|3788.69|3797.03|3788.33|28
1641404110000|2022-01-05 17:35:10|3797.05|3788.35|3797.14|3788.44|3797.35|3788.65|3796.82|3788.12|23
1641404120000|2022-01-05 17:35:20|3797.13|3788.43|3797.26|3788.56|3797.41|3788.71|3796.9|3788.2|34
1641404130000|2022-01-05 17:35:30|3797.27|3788.57|3797.29|3788.59|3797.32|3788.62|3797.25|3788.55|27
1641404140000|2022-01-05 17:35:40|3797.3|3788.6|3797.29|3788.59|3797.34|3788.64|3797.25|3788.55|18
1641404150000|2022-01-05 17:35:50|3797.3|3788.6|3796.18|3787.48|3797.3|3788.6|3796.18|3787.48|25
1641404160000|2022-01-05 17:36:00|3795.88|3787.18|3795.35|3786.65|3796.3|3787.6|3795.18|3786.48|31
1641404170000|2022-01-05 17:36:10|3795.37|3786.67|3795.9|3787.2|3795.9|3787.2|3795.37|3786.67|29
1641404180000|2022-01-05 17:36:20|3795.36|3786.66|3794.88|3786.18|3795.57|3786.87|3794.87|3786.17|26
1641404190000|2022-01-05 17:36:30|3794.79|3786.09|3792.54|3783.84|3794.79|3786.09|3792.34|3783.64|36
1641404200000|2022-01-05 17:36:40|3792.26|3783.56|3792.03|3783.33|3792.35|3783.65|3791.91|3783.21|31
1641404210000|2022-01-05 17:36:50|3792.01|3783.31|3790.56|3781.86|3792.01|3783.31|3790.55|3781.85|27
1641404220000|2022-01-05 17:37:00|3790.55|3781.85|3790.25|3781.55|3790.58|3781.88|3790.08|3781.38|17
1641404230000|2022-01-05 17:37:10|3790.27|3781.57|3790.2|3781.5|3790.62|3781.92|3790.02|3781.32|27
1641404240000|2022-01-05 17:37:20|3790.23|3781.53|3790.37|3781.67|3790.47|3781.77|3790.23|3781.53|32
1641404250000|2022-01-05 17:37:30|3790.38|3781.68|3790.11|3781.41|3790.42|3781.72|3790.11|3781.41|20
1641404260000|2022-01-05 17:37:40|3790.15|3781.45|3789.89|3781.19|3790.23|3781.53|3789.67|3780.97|33
1641404270000|2022-01-05 17:37:50|3789.93|3781.23|3790.86|3782.16|3790.86|3782.16|3789.84|3781.14|32
1641404280000|2022-01-05 17:38:00|3791.07|3782.37|3791.39|3782.69|3791.51|3782.81|3790.71|3782.01|36
1641404290000|2022-01-05 17:38:10|3791.32|3782.62|3790.74|3782.04|3791.44|3782.74|3790.54|3781.84|36
1641404300000|2022-01-05 17:38:20|3790.73|3782.03|3790.51|3781.81|3791|3782.3|3790.42|3781.72|31
1641404310000|2022-01-05 17:38:30|3790.5|3781.8|3789.09|3780.39|3790.54|3781.84|3789.09|3780.39|36
1641404320000|2022-01-05 17:38:40|3789.06|3780.36|3788.13|3779.43|3789.06|3780.36|3787.98|3779.28|33
1641404330000|2022-01-05 17:38:50|3788.18|3779.48|3789.38|3780.68|3789.4|3780.7|3788.18|3779.48|32
1641404340000|2022-01-05 17:39:00|3789.08|3780.38|3789.19|3780.49|3789.34|3780.64|3789.03|3780.33|21
1641404350000|2022-01-05 17:39:10|3788.9|3780.2|3788.24|3779.54|3789.39|3780.69|3787.96|3779.26|23
1641404360000|2022-01-05 17:39:20|3788.2|3779.5|3787.97|3779.27|3788.85|3780.15|3787.97|3779.27|32
1641404370000|2022-01-05 17:39:30|3788.43|3779.73|3787.78|3779.08|3788.6|3779.9|3787.52|3778.82|33
1641404380000|2022-01-05 17:39:40|3787.73|3779.03|3788.44|3779.74|3789|3780.3|3787.73|3779.03|36
1641404390000|2022-01-05 17:39:50|3788.5|3779.8|3788.69|3779.99|3789.14|3780.44|3788.37|3779.67|34
1641404400000|2022-01-05 17:40:00|3788.29|3779.59|3789.14|3780.44|3789.46|3780.76|3787.82|3779.12|38
1641404410000|2022-01-05 17:40:10|3789.36|3780.66|3791.19|3782.49|3791.19|3782.49|3789.09|3780.39|36
1641404420000|2022-01-05 17:40:20|3791.56|3782.86|3792.66|3783.96|3793.1|3784.4|3791.42|3782.72|35
1641404430000|2022-01-05 17:40:30|3792.65|3783.95|3792.04|3783.34|3792.65|3783.95|3791.83|3783.13|32
1641404440000|2022-01-05 17:40:40|3791.99|3783.29|3790.77|3782.07|3792.1|3783.4|3790.5|3781.8|35
1641404450000|2022-01-05 17:40:50|3790.89|3782.19|3790.51|3781.81|3791.2|3782.5|3790.48|3781.78|36
1641404460000|2022-01-05 17:41:00|3790.42|3781.72|3790.12|3781.42|3790.6|3781.9|3790.05|3781.35|31
1641404470000|2022-01-05 17:41:10|3790.13|3781.43|3790.03|3781.33|3790.13|3781.43|3788.86|3780.16|32
1641404480000|2022-01-05 17:41:20|3790.14|3781.44|3790.97|3782.27|3791.05|3782.35|3790.14|3781.44|32
1641404490000|2022-01-05 17:41:30|3791.03|3782.33|3790.91|3782.21|3791.03|3782.33|3790.84|3782.14|24
1641404500000|2022-01-05 17:41:40|3790.9|3782.2|3790.41|3781.71|3790.96|3782.26|3790.39|3781.69|19
1641404510000|2022-01-05 17:41:50|3790.39|3781.69|3790.63|3781.93|3790.63|3781.93|3790.24|3781.54|32
1641404520000|2022-01-05 17:42:00|3790.62|3781.92|3791.55|3782.85|3791.55|3782.85|3790.62|3781.92|30
1641404530000|2022-01-05 17:42:10|3791.4|3782.7|3791.29|3782.59|3791.52|3782.82|3790.89|3782.19|35
1641404540000|2022-01-05 17:42:20|3791.42|3782.72|3793.17|3784.47|3793.45|3784.75|3791.31|3782.61|38
1641404550000|2022-01-05 17:42:30|3793.16|3784.46|3792.71|3784.01|3793.26|3784.56|3792.69|3783.99|31
1641404560000|2022-01-05 17:42:40|3792.72|3784.02|3791.6|3782.9|3792.93|3784.23|3791.56|3782.86|39
1641404570000|2022-01-05 17:42:50|3791.62|3782.92|3792.41|3783.71|3792.8|3784.1|3791.61|3782.91|29
1641404580000|2022-01-05 17:43:00|3792.4|3783.7|3792.29|3783.59|3792.48|3783.78|3791.97|3783.27|35
1641404590000|2022-01-05 17:43:10|3792.32|3783.62|3791.98|3783.28|3792.4|3783.7|3791.83|3783.13|33
1641404600000|2022-01-05 17:43:20|3791.99|3783.29|3791.45|3782.75|3792.05|3783.35|3791.45|3782.75|24
1641404610000|2022-01-05 17:43:30|3791.48|3782.78|3789.82|3781.12|3791.48|3782.78|3789.58|3780.88|25
1641404620000|2022-01-05 17:43:40|3789.85|3781.15|3789.6|3780.9|3789.85|3781.15|3789.6|3780.9|30
1641404630000|2022-01-05 17:43:50|3789.58|3780.88|3789.53|3780.83|3789.58|3780.88|3789.29|3780.59|13
1641404640000|2022-01-05 17:44:00|3789.57|3780.87|3789.26|3780.56|3790.02|3781.32|3789.26|3780.56|30
1641404650000|2022-01-05 17:44:10|3789.34|3780.64|3789.19|3780.49|3789.34|3780.64|3788.94|3780.24|30
1641404660000|2022-01-05 17:44:20|3789.09|3780.39|3789.62|3780.92|3791.14|3782.44|3789.09|3780.39|38
1641404670000|2022-01-05 17:44:30|3789.66|3780.96|3788.66|3779.96|3789.68|3780.98|3788.66|3779.96|26
1641404680000|2022-01-05 17:44:40|3788.72|3780.02|3790.7|3782|3790.7|3782|3788.72|3780.02|29
1641404690000|2022-01-05 17:44:50|3790.71|3782.01|3790.23|3781.53|3790.71|3782.01|3789.94|3781.24|32
1641404700000|2022-01-05 17:45:00|3790.22|3781.52|3791.5|3782.8|3791.6|3782.9|3789.93|3781.23|34
1641404710000|2022-01-05 17:45:10|3791.88|3783.18|3793.29|3784.59|3793.29|3784.59|3791.87|3783.17|34
1641404720000|2022-01-05 17:45:20|3793.3|3784.6|3794.02|3785.32|3794.36|3785.66|3793.09|3784.39|29
1641404730000|2022-01-05 17:45:30|3794.01|3785.31|3794.08|3785.38|3794.32|3785.62|3793.99|3785.29|27
1641404740000|2022-01-05 17:45:40|3794.07|3785.37|3795.49|3786.79|3795.49|3786.79|3794.07|3785.37|36
1641404750000|2022-01-05 17:45:50|3795.4|3786.7|3794.11|3785.41|3795.62|3786.92|3794.11|3785.41|37
1641404760000|2022-01-05 17:46:00|3794.2|3785.5|3794.26|3785.56|3794.38|3785.68|3793.86|3785.16|37
1641404770000|2022-01-05 17:46:10|3794.28|3785.58|3794.38|3785.68|3794.39|3785.69|3794.14|3785.44|24
1641404780000|2022-01-05 17:46:20|3794.29|3785.59|3794.21|3785.51|3794.45|3785.75|3794|3785.3|28
1641404790000|2022-01-05 17:46:30|3794.19|3785.49|3794.24|3785.54|3794.28|3785.58|3794.19|3785.49|28
1641404800000|2022-01-05 17:46:40|3794.23|3785.53|3794.11|3785.41|3794.28|3785.58|3794.11|3785.41|12
1641404810000|2022-01-05 17:46:50|3794.09|3785.39|3793.75|3785.05|3794.11|3785.41|3793.62|3784.92|26
1641404820000|2022-01-05 17:47:00|3793.81|3785.11|3794.01|3785.31|3794.18|3785.48|3793.81|3785.11|17
1641404830000|2022-01-05 17:47:10|3793.85|3785.15|3794.12|3785.42|3794.12|3785.42|3793.79|3785.09|23
1641404840000|2022-01-05 17:47:20|3794.14|3785.44|3793.99|3785.29|3794.14|3785.44|3793.83|3785.13|12
1641404850000|2022-01-05 17:47:30|3793.76|3785.06|3794.11|3785.41|3794.11|3785.41|3793.68|3784.98|21
1641404860000|2022-01-05 17:47:40|3793.92|3785.22|3794.21|3785.51|3794.24|3785.54|3793.76|3785.06|34
1641404870000|2022-01-05 17:47:50|3794.22|3785.52|3794.15|3785.45|3794.22|3785.52|3793.79|3785.09|33
1641404880000|2022-01-05 17:48:00|3794.19|3785.49|3793.19|3784.49|3794.19|3785.49|3793.1|3784.4|24
1641404890000|2022-01-05 17:48:10|3793.15|3784.45|3793.61|3784.91|3793.61|3784.91|3792.79|3784.09|30
1641404900000|2022-01-05 17:48:20|3793.58|3784.88|3793.54|3784.84|3793.68|3784.98|3793.52|3784.82|28
1641404910000|2022-01-05 17:48:30|3793.43|3784.73|3793.45|3784.75|3793.59|3784.89|3793.37|3784.67|25
1641404920000|2022-01-05 17:48:40|3793.44|3784.74|3793.38|3784.68|3793.52|3784.82|3793.31|3784.61|19
1641404930000|2022-01-05 17:48:50|3793.48|3784.78|3793.25|3784.55|3793.48|3784.78|3793.24|3784.54|12
1641404940000|2022-01-05 17:49:00|3793.37|3784.67|3792.68|3783.98|3793.46|3784.76|3792.56|3783.86|17
1641404950000|2022-01-05 17:49:10|3792.7|3784|3792.41|3783.71|3792.88|3784.18|3792.26|3783.56|32
1641404960000|2022-01-05 17:49:20|3792.4|3783.7|3792.27|3783.57|3792.91|3784.21|3792.19|3783.49|27
1641404970000|2022-01-05 17:49:30|3792.24|3783.54|3790.7|3782|3792.24|3783.54|3790.62|3781.92|31
1641404980000|2022-01-05 17:49:40|3790.64|3781.94|3790.87|3782.17|3791.18|3782.48|3790.55|3781.85|26
1641404990000|2022-01-05 17:49:50|3790.93|3782.23|3791.04|3782.34|3791.1|3782.4|3790.75|3782.05|27
1641405000000|2022-01-05 17:50:00|3791.12|3782.42|3789.55|3780.85|3791.14|3782.44|3789.33|3780.63|33
1641405010000|2022-01-05 17:50:10|3789.13|3780.43|3789.25|3780.55|3789.57|3780.87|3788.73|3780.03|29
1641405020000|2022-01-05 17:50:20|3789.18|3780.48|3789.45|3780.75|3789.53|3780.83|3789.03|3780.33|22
1641405030000|2022-01-05 17:50:30|3789.13|3780.43|3787.48|3778.78|3789.46|3780.76|3787.46|3778.76|34
1641405040000|2022-01-05 17:50:40|3787.59|3778.89|3787.21|3778.51|3787.59|3778.89|3786.9|3778.2|33
1641405050000|2022-01-05 17:50:50|3787.22|3778.52|3788.04|3779.34|3788.42|3779.72|3787.22|3778.52|30
1641405060000|2022-01-05 17:51:00|3788.07|3779.37|3787.98|3779.28|3788.08|3779.38|3787.49|3778.79|28
1641405070000|2022-01-05 17:51:10|3787.53|3778.83|3786.71|3778.01|3788.19|3779.49|3786.2|3777.5|33
1641405080000|2022-01-05 17:51:20|3786.16|3777.46|3786.49|3777.79|3787.04|3778.34|3786.16|3777.46|31
1641405090000|2022-01-05 17:51:30|3786.51|3777.81|3786.36|3777.66|3786.89|3778.19|3786.29|3777.59|32
1641405100000|2022-01-05 17:51:40|3786.27|3777.57|3787.04|3778.34|3787.42|3778.72|3786.27|3777.57|29
1641405110000|2022-01-05 17:51:50|3786.75|3778.05|3788.76|3780.06|3789.08|3780.38|3786.75|3778.05|26
1641405120000|2022-01-05 17:52:00|3788.82|3780.12|3787.57|3778.87|3788.82|3780.12|3787.56|3778.86|37
1641405130000|2022-01-05 17:52:10|3787.55|3778.85|3787.58|3778.88|3787.85|3779.15|3787.54|3778.84|30
1641405140000|2022-01-05 17:52:20|3787.62|3778.92|3787.85|3779.15|3787.96|3779.26|3787.61|3778.91|23
1641405150000|2022-01-05 17:52:30|3787.71|3779.01|3787.75|3779.05|3787.78|3779.08|3787.66|3778.96|20
1641405160000|2022-01-05 17:52:40|3787.76|3779.06|3787.67|3778.97|3787.76|3779.06|3787.34|3778.64|27
1641405170000|2022-01-05 17:52:50|3787.66|3778.96|3787.56|3778.86|3787.77|3779.07|3787.21|3778.51|30
1641405180000|2022-01-05 17:53:00|3787.53|3778.83|3787.48|3778.78|3787.56|3778.86|3787.44|3778.74|25
1641405190000|2022-01-05 17:53:10|3787.47|3778.77|3789.11|3780.41|3789.14|3780.44|3787.47|3778.77|33
1641405200000|2022-01-05 17:53:20|3788.92|3780.22|3789.66|3780.96|3789.76|3781.06|3788.92|3780.22|30
1641405210000|2022-01-05 17:53:30|3789.57|3780.87|3789.42|3780.72|3789.65|3780.95|3789.22|3780.52|29
1641405220000|2022-01-05 17:53:40|3789.36|3780.66|3789.42|3780.72|3789.42|3780.72|3789.27|3780.57|20
1641405230000|2022-01-05 17:53:50|3789.36|3780.66|3789.97|3781.27|3789.97|3781.27|3789.14|3780.44|20
1641405240000|2022-01-05 17:54:00|3789.83|3781.13|3789.72|3781.02|3789.91|3781.21|3789.72|3781.02|7
1641405250000|2022-01-05 17:54:10|3789.71|3781.01|3790.03|3781.33|3790.65|3781.95|3789.68|3780.98|31
1641405260000|2022-01-05 17:54:20|3790.02|3781.32|3789.58|3780.88|3790.37|3781.67|3789.58|3780.88|31
1641405270000|2022-01-05 17:54:30|3789.65|3780.95|3789.33|3780.63|3789.67|3780.97|3789.24|3780.54|35
1641405280000|2022-01-05 17:54:40|3789.37|3780.67|3789.38|3780.68|3789.44|3780.74|3789.31|3780.61|17
1641405290000|2022-01-05 17:54:50|3789.4|3780.7|3789.71|3781.01|3789.71|3781.01|3789.29|3780.59|32
1641405300000|2022-01-05 17:55:00|3789.56|3780.86|3789.5|3780.8|3789.66|3780.96|3789|3780.3|25
1641405310000|2022-01-05 17:55:10|3789.27|3780.57|3789.3|3780.6|3789.53|3780.83|3788.9|3780.2|36
1641405320000|2022-01-05 17:55:20|3789.37|3780.67|3788.89|3780.19|3789.37|3780.67|3788.62|3779.92|35
1641405330000|2022-01-05 17:55:30|3788.88|3780.18|3788.71|3780.01|3788.91|3780.21|3788.71|3780.01|18
1641405340000|2022-01-05 17:55:40|3788.64|3779.94|3788.63|3779.93|3788.78|3780.08|3788.55|3779.85|25
1641405350000|2022-01-05 17:55:50|3788.64|3779.94|3787.39|3778.69|3788.74|3780.04|3787.39|3778.69|29
1641405360000|2022-01-05 17:56:00|3787.38|3778.68|3787.63|3778.93|3787.63|3778.93|3787.02|3778.32|22
1641405370000|2022-01-05 17:56:10|3787.67|3778.97|3787.68|3778.98|3787.8|3779.1|3787.58|3778.88|23
1641405380000|2022-01-05 17:56:20|3787.7|3779|3788.04|3779.34|3788.42|3779.72|3787.46|3778.76|36
1641405390000|2022-01-05 17:56:30|3788.05|3779.35|3787.49|3778.79|3788.52|3779.82|3787.14|3778.44|34
1641405400000|2022-01-05 17:56:40|3787.26|3778.56|3787.63|3778.93|3787.78|3779.08|3787.19|3778.49|30
1641405410000|2022-01-05 17:56:50|3787.65|3778.95|3787.47|3778.77|3788.37|3779.67|3787.47|3778.77|34
1641405420000|2022-01-05 17:57:00|3787.38|3778.68|3786.04|3777.34|3787.65|3778.95|3786.04|3777.34|30
1641405430000|2022-01-05 17:57:10|3786.02|3777.32|3786.39|3777.69|3786.5|3777.8|3786.02|3777.32|24
1641405440000|2022-01-05 17:57:20|3786.41|3777.71|3786.46|3777.76|3786.52|3777.82|3786.07|3777.37|33
1641405450000|2022-01-05 17:57:30|3786.37|3777.67|3784.09|3775.39|3786.38|3777.68|3784.09|3775.39|30
1641405460000|2022-01-05 17:57:40|3784.1|3775.4|3782.69|3773.99|3784.66|3775.96|3782.34|3773.64|37
1641405470000|2022-01-05 17:57:50|3782.7|3774|3784.42|3775.72|3784.9|3776.2|3782.46|3773.76|33
1641405480000|2022-01-05 17:58:00|3784.63|3775.93|3783.36|3774.66|3784.65|3775.95|3783.35|3774.65|31
1641405490000|2022-01-05 17:58:10|3784.16|3775.46|3784.17|3775.47|3784.2|3775.5|3783.24|3774.54|36
1641405500000|2022-01-05 17:58:20|3784.25|3775.55|3782.45|3773.75|3784.43|3775.73|3782.36|3773.66|35
1641405510000|2022-01-05 17:58:30|3782.22|3773.52|3780.57|3771.87|3782.22|3773.52|3779.75|3771.05|39
1641405520000|2022-01-05 17:58:40|3780.43|3771.73|3780.35|3771.65|3780.43|3771.73|3779.66|3770.96|37
1641405530000|2022-01-05 17:58:50|3780.39|3771.69|3780.16|3771.46|3780.73|3772.03|3780.02|3771.32|35
1641405540000|2022-01-05 17:59:00|3780.17|3771.47|3780.68|3771.98|3780.82|3772.12|3780.17|3771.47|34
1641405550000|2022-01-05 17:59:10|3780.7|3772|3780.98|3772.28|3781.86|3773.16|3780.59|3771.89|26
1641405560000|2022-01-05 17:59:20|3780.76|3772.06|3777.85|3769.15|3780.76|3772.06|3777.84|3769.14|35
1641405570000|2022-01-05 17:59:30|3778.19|3769.49|3777.94|3769.24|3778.34|3769.64|3777.8|3769.1|34
1641405580000|2022-01-05 17:59:40|3777.7|3769|3777.17|3768.47|3778.03|3769.33|3777.17|3768.47|35
1641405590000|2022-01-05 17:59:50|3776.64|3767.94|3776.06|3767.36|3776.64|3767.94|3775.8|3767.1|34
1641405600000|2022-01-05 18:00:00|3776.42|3767.72|3773.96|3765.26|3776.5|3767.8|3773.96|3765.26|38
1641405610000|2022-01-05 18:00:10|3773.97|3765.27|3772.65|3763.95|3774.2|3765.5|3772.6|3763.9|37
1641405620000|2022-01-05 18:00:20|3772.91|3764.21|3774.74|3766.04|3774.74|3766.04|3772.77|3764.07|34
1641405630000|2022-01-05 18:00:30|3774.78|3766.08|3773.66|3764.96|3774.85|3766.15|3773.66|3764.96|34
1641405640000|2022-01-05 18:00:40|3773.68|3764.98|3773.7|3765|3773.7|3765|3772.27|3763.57|32
1641405650000|2022-01-05 18:00:50|3773.58|3764.88|3773.51|3764.81|3773.6|3764.9|3772.97|3764.27|35
1641405660000|2022-01-05 18:01:00|3773.58|3764.88|3774.6|3765.9|3775.13|3766.43|3773.55|3764.85|37
1641405670000|2022-01-05 18:01:10|3774.65|3765.95|3774.54|3765.84|3774.76|3766.06|3774.29|3765.59|39
1641405680000|2022-01-05 18:01:20|3774.63|3765.93|3774.64|3765.94|3774.75|3766.05|3774.51|3765.81|19
1641405690000|2022-01-05 18:01:30|3774.75|3766.05|3774.71|3766.01|3774.75|3766.05|3774.53|3765.83|28
1641405700000|2022-01-05 18:01:40|3774.74|3766.04|3775.8|3767.1|3775.85|3767.15|3774.62|3765.92|27
1641405710000|2022-01-05 18:01:50|3775.64|3766.94|3773.92|3765.22|3775.64|3766.94|3773.79|3765.09|30
1641405720000|2022-01-05 18:02:00|3773.95|3765.25|3768.39|3759.69|3774.43|3765.73|3768.39|3759.69|37
1641405730000|2022-01-05 18:02:10|3768.48|3759.78|3768.23|3759.53|3768.67|3759.97|3766.38|3757.68|30
1641405740000|2022-01-05 18:02:20|3768.13|3759.43|3766.96|3758.26|3768.4|3759.7|3766.86|3758.16|38
1641405750000|2022-01-05 18:02:30|3766.83|3758.13|3766.58|3757.88|3767.16|3758.46|3765.46|3756.76|38
1641405760000|2022-01-05 18:02:40|3766.18|3757.48|3765.61|3756.91|3766.26|3757.56|3765.11|3756.41|34
1641405770000|2022-01-05 18:02:50|3765.7|3757|3767.13|3758.43|3767.97|3759.27|3765.46|3756.76|37
1641405780000|2022-01-05 18:03:00|3766.87|3758.17|3757.79|3749.09|3766.87|3758.17|3757.79|3749.09|36
1641405790000|2022-01-05 18:03:10|3757.97|3749.27|3760.51|3751.81|3760.94|3752.24|3757.25|3748.55|39
1641405800000|2022-01-05 18:03:20|3760.37|3751.67|3758.49|3749.79|3760.37|3751.67|3758.37|3749.67|39
1641405810000|2022-01-05 18:03:30|3758.6|3749.9|3758.54|3749.84|3759.23|3750.53|3757.98|3749.28|36
1641405820000|2022-01-05 18:03:40|3758.47|3749.77|3758.84|3750.14|3758.91|3750.21|3757.06|3748.36|39
1641405830000|2022-01-05 18:03:50|3758.78|3750.08|3757.41|3748.71|3758.88|3750.18|3757.41|3748.71|35
1641405840000|2022-01-05 18:04:00|3757.58|3748.88|3758.29|3749.59|3758.36|3749.66|3756.53|3747.83|38
1641405850000|2022-01-05 18:04:10|3758.42|3749.72|3757.92|3749.22|3758.91|3750.21|3757.21|3748.51|40
1641405860000|2022-01-05 18:04:20|3757.9|3749.2|3755.78|3747.08|3758.04|3749.34|3755.23|3746.53|35
1641405870000|2022-01-05 18:04:30|3756.01|3747.31|3754.84|3746.14|3756.01|3747.31|3754.46|3745.76|39
1641405880000|2022-01-05 18:04:40|3754.61|3745.91|3754.72|3746.02|3756.46|3747.76|3754.48|3745.78|40
1641405890000|2022-01-05 18:04:50|3754.55|3745.85|3751.98|3743.28|3754.87|3746.17|3750.81|3742.11|37
1641405900000|2022-01-05 18:05:00|3751.99|3743.29|3752.92|3744.22|3753.02|3744.32|3750|3741.3|39
1641405910000|2022-01-05 18:05:10|3752.88|3744.18|3755.54|3746.84|3756.67|3747.97|3752.88|3744.18|37
1641405920000|2022-01-05 18:05:20|3755.49|3746.79|3752.88|3744.18|3756.43|3747.73|3752.47|3743.77|38
1641405930000|2022-01-05 18:05:30|3751.76|3743.06|3747.46|3738.76|3752.01|3743.31|3747|3738.3|38
1641405940000|2022-01-05 18:05:40|3747.73|3739.03|3747.83|3739.13|3748.28|3739.58|3747.04|3738.34|33
1641405950000|2022-01-05 18:05:50|3748.47|3739.77|3747.68|3738.98|3748.5|3739.8|3744.6|3735.9|35
1641405960000|2022-01-05 18:06:00|3746.92|3738.22|3743.64|3734.94|3747.12|3738.42|3743.49|3734.79|35
1641405970000|2022-01-05 18:06:10|3743.56|3734.86|3744.5|3735.8|3745.53|3736.83|3743.56|3734.86|40
1641405980000|2022-01-05 18:06:20|3744.23|3735.53|3744.53|3735.83|3744.61|3735.91|3744.01|3735.31|34
1641405990000|2022-01-05 18:06:30|3744.21|3735.51|3744.4|3735.7|3744.4|3735.7|3743.98|3735.28|35
1641406000000|2022-01-05 18:06:40|3744.46|3735.76|3742.97|3734.27|3746.09|3737.39|3742.59|3733.89|37
1641406010000|2022-01-05 18:06:50|3743.48|3734.78|3743.47|3734.77|3744.86|3736.16|3742.71|3734.01|31
1641406020000|2022-01-05 18:07:00|3743.41|3734.71|3743.81|3735.11|3744.78|3736.08|3743.2|3734.5|38
1641406030000|2022-01-05 18:07:10|3743.77|3735.07|3745.33|3736.63|3745.86|3737.16|3743.69|3734.99|38
1641406040000|2022-01-05 18:07:20|3744.78|3736.08|3742.76|3734.06|3744.81|3736.11|3742.35|3733.65|38
1641406050000|2022-01-05 18:07:30|3742.73|3734.03|3742.87|3734.17|3743.73|3735.03|3742.69|3733.99|39
1641406060000|2022-01-05 18:07:40|3742.95|3734.25|3745.16|3736.46|3746.25|3737.55|3742.92|3734.22|40
1641406070000|2022-01-05 18:07:50|3745.2|3736.5|3743.99|3735.29|3745.2|3736.5|3743.8|3735.1|34
1641406080000|2022-01-05 18:08:00|3744.02|3735.32|3741.5|3732.8|3744.24|3735.54|3741.5|3732.8|36
1641406090000|2022-01-05 18:08:10|3741.51|3732.81|3743.31|3734.61|3743.31|3734.61|3739.43|3730.73|37
1641406100000|2022-01-05 18:08:20|3743.47|3734.77|3744.89|3736.19|3745.21|3736.51|3743.2|3734.5|38
1641406110000|2022-01-05 18:08:30|3744.9|3736.2|3744.24|3735.54|3745.97|3737.27|3744.14|3735.44|36
1641406120000|2022-01-05 18:08:40|3744.28|3735.58|3742.24|3733.54|3744.28|3735.58|3741.99|3733.29|31
1641406130000|2022-01-05 18:08:50|3742.35|3733.65|3743.38|3734.68|3743.51|3734.81|3742.35|3733.65|38
1641406140000|2022-01-05 18:09:00|3743.34|3734.64|3742.19|3733.49|3743.85|3735.15|3741.73|3733.03|36
1641406150000|2022-01-05 18:09:10|3741.98|3733.28|3741.54|3732.84|3742.07|3733.37|3739.37|3730.67|38
1641406160000|2022-01-05 18:09:20|3741.26|3732.56|3739.1|3730.4|3741.4|3732.7|3739.09|3730.39|37
1641406170000|2022-01-05 18:09:30|3739.03|3730.33|3739.5|3730.8|3740.35|3731.65|3739.03|3730.33|35
1641406180000|2022-01-05 18:09:40|3739.71|3731.01|3739.68|3730.98|3740|3731.3|3739.09|3730.39|38
1641406190000|2022-01-05 18:09:50|3739.76|3731.06|3739.58|3730.88|3739.98|3731.28|3739.34|3730.64|39
1641406200000|2022-01-05 18:10:00|3739.2|3730.5|3739.6|3730.9|3739.7|3731|3737.54|3728.84|33
1641406210000|2022-01-05 18:10:10|3737.36|3728.66|3738.72|3730.02|3738.72|3730.02|3733.13|3724.43|40
1641406220000|2022-01-05 18:10:20|3739.65|3730.95|3741.78|3733.08|3741.78|3733.08|3738.66|3729.96|37
1641406230000|2022-01-05 18:10:30|3741.64|3732.94|3740.7|3732|3741.79|3733.09|3740.36|3731.66|37
1641406240000|2022-01-05 18:10:40|3740.69|3731.99|3739.33|3730.63|3740.75|3732.05|3738.91|3730.21|40
1641406250000|2022-01-05 18:10:50|3739.29|3730.59|3738.25|3729.55|3739.46|3730.76|3738.09|3729.39|35
1641406260000|2022-01-05 18:11:00|3738.63|3729.93|3737.75|3729.05|3739.62|3730.92|3737.41|3728.71|36
1641406270000|2022-01-05 18:11:10|3737|3728.3|3738.41|3729.71|3738.66|3729.96|3736.43|3727.73|38
1641406280000|2022-01-05 18:11:20|3738.38|3729.68|3738.55|3729.85|3739.24|3730.54|3737.98|3729.28|36
1641406290000|2022-01-05 18:11:30|3737.47|3728.77|3735.57|3726.87|3737.49|3728.79|3735.18|3726.48|40
1641406300000|2022-01-05 18:11:40|3735.29|3726.59|3732.92|3724.22|3735.29|3726.59|3732.89|3724.19|39
1641406310000|2022-01-05 18:11:50|3732.78|3724.08|3732.3|3723.6|3732.78|3724.08|3730.78|3722.08|39
1641406320000|2022-01-05 18:12:00|3731.99|3723.29|3733.29|3724.59|3733.46|3724.76|3731.99|3723.29|40
1641406330000|2022-01-05 18:12:10|3733.13|3724.43|3732.39|3723.69|3733.36|3724.66|3731.95|3723.25|40
1641406340000|2022-01-05 18:12:20|3731.93|3723.23|3731.44|3722.74|3732|3723.3|3730.62|3721.92|39
1641406350000|2022-01-05 18:12:30|3731.29|3722.59|3734.95|3726.25|3735.73|3727.03|3731.19|3722.49|38
1641406360000|2022-01-05 18:12:40|3734.4|3725.7|3733.59|3724.89|3734.71|3726.01|3731.63|3722.93|37
1641406370000|2022-01-05 18:12:50|3733.42|3724.72|3736.25|3727.55|3736.61|3727.91|3733.42|3724.72|37
1641406380000|2022-01-05 18:13:00|3736.29|3727.59|3737.8|3729.1|3738.31|3729.61|3736.29|3727.59|37
1641406390000|2022-01-05 18:13:10|3737.77|3729.07|3740.32|3731.62|3740.5|3731.8|3737.49|3728.79|37
1641406400000|2022-01-05 18:13:20|3740.6|3731.9|3740.96|3732.26|3740.96|3732.26|3739.77|3731.07|33
1641406410000|2022-01-05 18:13:30|3741.11|3732.41|3740.76|3732.06|3741.11|3732.41|3739.88|3731.18|38
1641406420000|2022-01-05 18:13:40|3740.95|3732.25|3745.74|3737.04|3745.78|3737.08|3740.95|3732.25|34
1641406430000|2022-01-05 18:13:50|3745.4|3736.7|3743.14|3734.44|3746.5|3737.8|3742.69|3733.99|37
1641406440000|2022-01-05 18:14:00|3743.6|3734.9|3741.58|3732.88|3743.62|3734.92|3740.6|3731.9|40
1641406450000|2022-01-05 18:14:10|3741.82|3733.12|3741.04|3732.34|3742.59|3733.89|3740.78|3732.08|38
1641406460000|2022-01-05 18:14:20|3740.1|3731.4|3741.7|3733|3741.98|3733.28|3739.99|3731.29|38
1641406470000|2022-01-05 18:14:30|3741.67|3732.97|3745.87|3737.17|3745.87|3737.17|3741.67|3732.97|40
1641406480000|2022-01-05 18:14:40|3745.94|3737.24|3745.05|3736.35|3747.07|3738.37|3744.41|3735.71|38
1641406490000|2022-01-05 18:14:50|3745.32|3736.62|3745.33|3736.63|3745.43|3736.73|3744.54|3735.84|38
1641406500000|2022-01-05 18:15:00|3745|3736.3|3744.19|3735.49|3745.36|3736.66|3742.39|3733.69|38
1641406510000|2022-01-05 18:15:10|3743.57|3734.87|3743.82|3735.12|3744.07|3735.37|3741.65|3732.95|37
1641406520000|2022-01-05 18:15:20|3743.87|3735.17|3742.32|3733.62|3743.87|3735.17|3740.92|3732.22|38
1641406530000|2022-01-05 18:15:30|3742.67|3733.97|3742.54|3733.84|3743.7|3735|3742.35|3733.65|34
1641406540000|2022-01-05 18:15:40|3742.63|3733.93|3742.82|3734.12|3742.89|3734.19|3742.44|3733.74|37
1641406550000|2022-01-05 18:15:50|3742.66|3733.96|3743.01|3734.31|3743.82|3735.12|3742.66|3733.96|36
1641406560000|2022-01-05 18:16:00|3743|3734.3|3741.9|3733.2|3743.39|3734.69|3741.9|3733.2|36
1641406570000|2022-01-05 18:16:10|3742.18|3733.48|3740.06|3731.36|3742.76|3734.06|3739.95|3731.25|28
1641406580000|2022-01-05 18:16:20|3740.54|3731.84|3741.8|3733.1|3741.8|3733.1|3739.85|3731.15|35
1641406590000|2022-01-05 18:16:30|3741.82|3733.12|3741.03|3732.33|3743.88|3735.18|3741.03|3732.33|39
1641406600000|2022-01-05 18:16:40|3741.21|3732.51|3741.45|3732.75|3742.76|3734.06|3741.21|3732.51|37
1641406610000|2022-01-05 18:16:50|3741.44|3732.74|3741.74|3733.04|3741.77|3733.07|3740.2|3731.5|32
1641406620000|2022-01-05 18:17:00|3741.73|3733.03|3739.42|3730.72|3741.85|3733.15|3739.33|3730.63|32
1641406630000|2022-01-05 18:17:10|3739.13|3730.43|3739.38|3730.68|3740.07|3731.37|3739.13|3730.43|27
1641406640000|2022-01-05 18:17:20|3739.28|3730.58|3739.87|3731.17|3740.55|3731.85|3739.13|3730.43|29
1641406650000|2022-01-05 18:17:30|3739.78|3731.08|3738.72|3730.02|3739.78|3731.08|3738.56|3729.86|22
1641406660000|2022-01-05 18:17:40|3738.69|3729.99|3736.93|3728.23|3738.79|3730.09|3736.66|3727.96|32
1641406670000|2022-01-05 18:17:50|3736.78|3728.08|3735.09|3726.39|3737.43|3728.73|3735|3726.3|39
1641406680000|2022-01-05 18:18:00|3735.04|3726.34|3733.79|3725.09|3735.04|3726.34|3733.46|3724.76|28
1641406690000|2022-01-05 18:18:10|3733.71|3725.01|3733.07|3724.37|3733.75|3725.05|3733.07|3724.37|34
1641406700000|2022-01-05 18:18:20|3733.14|3724.44|3731.58|3722.88|3733.38|3724.68|3731.58|3722.88|33
1641406710000|2022-01-05 18:18:30|3731.43|3722.73|3732.46|3723.76|3732.46|3723.76|3730.88|3722.18|33
1641406720000|2022-01-05 18:18:40|3732.71|3724.01|3733.38|3724.68|3734.24|3725.54|3732.71|3724.01|35
1641406730000|2022-01-05 18:18:50|3733.37|3724.67|3734.54|3725.84|3734.79|3726.09|3733.17|3724.47|28
1641406740000|2022-01-05 18:19:00|3734.5|3725.8|3734.31|3725.61|3734.65|3725.95|3734.06|3725.36|34
1641406750000|2022-01-05 18:19:10|3734.51|3725.81|3731.83|3723.13|3734.51|3725.81|3731.59|3722.89|35
1641406760000|2022-01-05 18:19:20|3732.1|3723.4|3733.91|3725.21|3733.96|3725.26|3731.71|3723.01|40
1641406770000|2022-01-05 18:19:30|3734.01|3725.31|3732.05|3723.35|3734.01|3725.31|3731.72|3723.02|35
1641406780000|2022-01-05 18:19:40|3732.14|3723.44|3731.31|3722.61|3732.14|3723.44|3730.8|3722.1|37
1641406790000|2022-01-05 18:19:50|3731.3|3722.6|3733.79|3725.09|3734.15|3725.45|3730.73|3722.03|38
1641406800000|2022-01-05 18:20:00|3733.69|3724.99|3734.08|3725.38|3734.69|3725.99|3733.69|3724.99|37
1641406810000|2022-01-05 18:20:10|3734.2|3725.5|3734.18|3725.48|3734.81|3726.11|3734.03|3725.33|37
1641406820000|2022-01-05 18:20:20|3734.29|3725.59|3733.22|3724.52|3734.62|3725.92|3732.99|3724.29|35
1641406830000|2022-01-05 18:20:30|3733.37|3724.67|3731.62|3722.92|3733.37|3724.67|3731.62|3722.92|38
1641406840000|2022-01-05 18:20:40|3731.56|3722.86|3731.86|3723.16|3732.1|3723.4|3731.27|3722.57|36
1641406850000|2022-01-05 18:20:50|3732.1|3723.4|3732.39|3723.69|3733.37|3724.67|3731.73|3723.03|39
1641406860000|2022-01-05 18:21:00|3733.01|3724.31|3734.67|3725.97|3734.81|3726.11|3733.01|3724.31|37
1641406870000|2022-01-05 18:21:10|3734.66|3725.96|3735.44|3726.74|3735.72|3727.02|3734.57|3725.87|37
1641406880000|2022-01-05 18:21:20|3735.18|3726.48|3738.38|3729.68|3738.38|3729.68|3735.18|3726.48|39
1641406890000|2022-01-05 18:21:30|3738.39|3729.69|3747.63|3738.93|3747.63|3738.93|3738.39|3729.69|40
1641406900000|2022-01-05 18:21:40|3748.3|3739.6|3753.76|3745.06|3755.52|3746.82|3747.9|3739.2|40
1641406910000|2022-01-05 18:21:50|3754.12|3745.42|3755.99|3747.29|3755.99|3747.29|3753.17|3744.47|39
1641406920000|2022-01-05 18:22:00|3755.86|3747.16|3755.25|3746.55|3756.24|3747.54|3754.7|3746|39
1641406930000|2022-01-05 18:22:10|3755.26|3746.56|3753.18|3744.48|3755.57|3746.87|3752.35|3743.65|39
1641406940000|2022-01-05 18:22:20|3753.57|3744.87|3753.17|3744.47|3754.83|3746.13|3753.17|3744.47|38
1641406950000|2022-01-05 18:22:30|3753.22|3744.52|3752.24|3743.54|3753.22|3744.52|3750.33|3741.63|39
1641406960000|2022-01-05 18:22:40|3751.69|3742.99|3751.23|3742.53|3751.69|3742.99|3750.82|3742.12|38
1641406970000|2022-01-05 18:22:50|3751.26|3742.56|3750.01|3741.31|3751.3|3742.6|3749.39|3740.69|35
1641406980000|2022-01-05 18:23:00|3749.76|3741.06|3746.66|3737.96|3750.48|3741.78|3746.28|3737.58|40
1641406990000|2022-01-05 18:23:10|3746.58|3737.88|3745.47|3736.77|3746.75|3738.05|3745.47|3736.77|37
1641407000000|2022-01-05 18:23:20|3745.22|3736.52|3744.8|3736.1|3745.78|3737.08|3744.43|3735.73|38
1641407010000|2022-01-05 18:23:30|3744.88|3736.18|3746.34|3737.64|3746.64|3737.94|3744.83|3736.13|33
1641407020000|2022-01-05 18:23:40|3746.35|3737.65|3746.49|3737.79|3746.72|3738.02|3746.31|3737.61|37
1641407030000|2022-01-05 18:23:50|3746.46|3737.76|3746.64|3737.94|3747.54|3738.84|3746.09|3737.39|37
1641407040000|2022-01-05 18:24:00|3746.85|3738.15|3747.48|3738.78|3747.89|3739.19|3746.74|3738.04|37
1641407050000|2022-01-05 18:24:10|3747.61|3738.91|3747.81|3739.11|3747.84|3739.14|3747.39|3738.69|34
1641407060000|2022-01-05 18:24:20|3747.8|3739.1|3750.24|3741.54|3750.24|3741.54|3747.71|3739.01|31
1641407070000|2022-01-05 18:24:30|3750.56|3741.86|3750.63|3741.93|3750.79|3742.09|3749.99|3741.29|37
1641407080000|2022-01-05 18:24:40|3750.65|3741.95|3749.13|3740.43|3750.67|3741.97|3748.8|3740.1|23
1641407090000|2022-01-05 18:24:50|3749.12|3740.42|3749.63|3740.93|3749.69|3740.99|3749.07|3740.37|38
1641407100000|2022-01-05 18:25:00|3749.72|3741.02|3749.2|3740.5|3749.93|3741.23|3748.99|3740.29|35
1641407110000|2022-01-05 18:25:10|3749.16|3740.46|3752.4|3743.7|3752.62|3743.92|3749.09|3740.39|34
1641407120000|2022-01-05 18:25:20|3752.59|3743.89|3752.97|3744.27|3753.18|3744.48|3752.37|3743.67|39
1641407130000|2022-01-05 18:25:30|3753.22|3744.52|3754.33|3745.63|3754.77|3746.07|3752.69|3743.99|38
1641407140000|2022-01-05 18:25:40|3754.47|3745.77|3754.15|3745.45|3755.14|3746.44|3753.99|3745.29|37
1641407150000|2022-01-05 18:25:50|3754.09|3745.39|3753.86|3745.16|3754.28|3745.58|3753.64|3744.94|32
1641407160000|2022-01-05 18:26:00|3753.81|3745.11|3754.78|3746.08|3754.97|3746.27|3753.71|3745.01|35
1641407170000|2022-01-05 18:26:10|3754.77|3746.07|3754.52|3745.82|3754.86|3746.16|3754.29|3745.59|35
1641407180000|2022-01-05 18:26:20|3754.46|3745.76|3754.79|3746.09|3755|3746.3|3754.45|3745.75|29
1641407190000|2022-01-05 18:26:30|3754.8|3746.1|3752.95|3744.25|3754.88|3746.18|3752.94|3744.24|38
1641407200000|2022-01-05 18:26:40|3752.84|3744.14|3751.34|3742.64|3753.37|3744.67|3750.63|3741.93|35
1641407210000|2022-01-05 18:26:50|3750.68|3741.98|3750.19|3741.49|3751.31|3742.61|3749.88|3741.18|35
1641407220000|2022-01-05 18:27:00|3749.7|3741|3749.73|3741.03|3750.23|3741.53|3749.69|3740.99|36
1641407230000|2022-01-05 18:27:10|3749.68|3740.98|3750.33|3741.63|3750.35|3741.65|3749.45|3740.75|35
1641407240000|2022-01-05 18:27:20|3750.35|3741.65|3751.48|3742.78|3751.68|3742.98|3750.35|3741.65|36
1641407250000|2022-01-05 18:27:30|3751.49|3742.79|3751.39|3742.69|3751.7|3743|3751.16|3742.46|31
1641407260000|2022-01-05 18:27:40|3751.45|3742.75|3751.15|3742.45|3751.65|3742.95|3751.06|3742.36|36
1641407270000|2022-01-05 18:27:50|3750.85|3742.15|3749.94|3741.24|3750.85|3742.15|3747.57|3738.87|39
1641407280000|2022-01-05 18:28:00|3749.97|3741.27|3750.73|3742.03|3750.81|3742.11|3749.88|3741.18|36
1641407290000|2022-01-05 18:28:10|3750.77|3742.07|3751.69|3742.99|3751.89|3743.19|3750.44|3741.74|36
1641407300000|2022-01-05 18:28:20|3751.88|3743.18|3752.69|3743.99|3753.08|3744.38|3751.68|3742.98|32
1641407310000|2022-01-05 18:28:30|3752.68|3743.98|3748.92|3740.22|3752.68|3743.98|3748.88|3740.18|39
1641407320000|2022-01-05 18:28:40|3749.04|3740.34|3749.27|3740.57|3749.41|3740.71|3749.01|3740.31|34
1641407330000|2022-01-05 18:28:50|3749.33|3740.63|3749.95|3741.25|3750.65|3741.95|3749.26|3740.56|29
1641407340000|2022-01-05 18:29:00|3749.9|3741.2|3749.21|3740.51|3749.9|3741.2|3749.06|3740.36|31
1641407350000|2022-01-05 18:29:10|3749.22|3740.52|3749.46|3740.76|3749.46|3740.76|3749.11|3740.41|31
1641407360000|2022-01-05 18:29:20|3749.42|3740.72|3749.17|3740.47|3749.45|3740.75|3748.92|3740.22|33
1641407370000|2022-01-05 18:29:30|3749.31|3740.61|3750.85|3742.15|3750.95|3742.25|3749.3|3740.6|35
1641407380000|2022-01-05 18:29:40|3750.86|3742.16|3750.95|3742.25|3751.12|3742.42|3750.7|3742|33
1641407390000|2022-01-05 18:29:50|3751|3742.3|3751.16|3742.46|3751.67|3742.97|3750.73|3742.03|36
1641407400000|2022-01-05 18:30:00|3751.15|3742.45|3749.67|3740.97|3751.15|3742.45|3749.67|3740.97|36
1641407410000|2022-01-05 18:30:10|3749.51|3740.81|3747.75|3739.05|3749.64|3740.94|3746.93|3738.23|38
1641407420000|2022-01-05 18:30:20|3747.73|3739.03|3749.42|3740.72|3749.42|3740.72|3747.34|3738.64|32
1641407430000|2022-01-05 18:30:30|3749.5|3740.8|3753.08|3744.38|3753.08|3744.38|3749.48|3740.78|39
1641407440000|2022-01-05 18:30:40|3753.13|3744.43|3753.83|3745.13|3754.13|3745.43|3752.64|3743.94|38
1641407450000|2022-01-05 18:30:50|3753.82|3745.12|3754.22|3745.52|3754.22|3745.52|3753.39|3744.69|33
1641407460000|2022-01-05 18:31:00|3754.44|3745.74|3757.66|3748.96|3757.66|3748.96|3753.78|3745.08|28
1641407470000|2022-01-05 18:31:10|3757.84|3749.14|3772.34|3763.64|3772.34|3763.64|3757.84|3749.14|40
1641407480000|2022-01-05 18:31:20|3772.98|3764.28|3772.8|3764.1|3773.31|3764.61|3771.35|3762.65|40
1641407490000|2022-01-05 18:31:30|3772.46|3763.76|3764.19|3755.49|3772.46|3763.76|3763.74|3755.04|39
1641407500000|2022-01-05 18:31:40|3764.65|3755.95|3766.29|3757.59|3767.24|3758.54|3764.49|3755.79|38
1641407510000|2022-01-05 18:31:50|3766.36|3757.66|3765.37|3756.67|3766.36|3757.66|3764.91|3756.21|40
1641407520000|2022-01-05 18:32:00|3765.66|3756.96|3765.88|3757.18|3766.13|3757.43|3763.27|3754.57|39
1641407530000|2022-01-05 18:32:10|3765.86|3757.16|3764.64|3755.94|3765.86|3757.16|3764.59|3755.89|40
1641407540000|2022-01-05 18:32:20|3764.8|3756.1|3763.7|3755|3764.8|3756.1|3763.28|3754.58|37
1641407550000|2022-01-05 18:32:30|3763.71|3755.01|3764.23|3755.53|3764.23|3755.53|3763.62|3754.92|37
1641407560000|2022-01-05 18:32:40|3764.29|3755.59|3765.26|3756.56|3765.83|3757.13|3764.02|3755.32|31
1641407570000|2022-01-05 18:32:50|3765.25|3756.55|3764.66|3755.96|3765.89|3757.19|3764.18|3755.48|36
1641407580000|2022-01-05 18:33:00|3764.69|3755.99|3760.94|3752.24|3765.23|3756.53|3760.94|3752.24|36
1641407590000|2022-01-05 18:33:10|3761.01|3752.31|3760.25|3751.55|3761.01|3752.31|3759.95|3751.25|32
1641407600000|2022-01-05 18:33:20|3760.18|3751.48|3760.64|3751.94|3761.03|3752.33|3760.18|3751.48|35
1641407610000|2022-01-05 18:33:30|3760.62|3751.92|3759.59|3750.89|3760.67|3751.97|3759.48|3750.78|31
1641407620000|2022-01-05 18:33:40|3759.52|3750.82|3757.34|3748.64|3759.76|3751.06|3757.34|3748.64|36
1641407630000|2022-01-05 18:33:50|3756.88|3748.18|3757.5|3748.8|3757.8|3749.1|3756.45|3747.75|37
1641407640000|2022-01-05 18:34:00|3757.43|3748.73|3759.39|3750.69|3760.4|3751.7|3757.43|3748.73|35
1641407650000|2022-01-05 18:34:10|3759.49|3750.79|3759.73|3751.03|3759.89|3751.19|3759.49|3750.79|34
1641407660000|2022-01-05 18:34:20|3759.87|3751.17|3759.61|3750.91|3759.87|3751.17|3759.53|3750.83|33
1641407670000|2022-01-05 18:34:30|3759.66|3750.96|3757.24|3748.54|3759.69|3750.99|3757.22|3748.52|36
1641407680000|2022-01-05 18:34:40|3757.3|3748.6|3755.75|3747.05|3757.37|3748.67|3755.75|3747.05|32
1641407690000|2022-01-05 18:34:50|3755.7|3747|3755.01|3746.31|3755.92|3747.22|3755.01|3746.31|36
1641407700000|2022-01-05 18:35:00|3754.74|3746.04|3752.97|3744.27|3754.74|3746.04|3752.51|3743.81|38
1641407710000|2022-01-05 18:35:10|3753.16|3744.46|3756.24|3747.54|3756.24|3747.54|3752.91|3744.21|36
1641407720000|2022-01-05 18:35:20|3756.2|3747.5|3756.02|3747.32|3756.29|3747.59|3755.13|3746.43|35
1641407730000|2022-01-05 18:35:30|3756.31|3747.61|3758.33|3749.63|3758.5|3749.8|3755.88|3747.18|38
1641407740000|2022-01-05 18:35:40|3758.23|3749.53|3758.09|3749.39|3758.34|3749.64|3757.51|3748.81|36
1641407750000|2022-01-05 18:35:50|3758.23|3749.53|3758.89|3750.19|3758.91|3750.21|3757.95|3749.25|38
1641407760000|2022-01-05 18:36:00|3758.79|3750.09|3759.04|3750.34|3759.1|3750.4|3758.14|3749.44|32
1641407770000|2022-01-05 18:36:10|3758.96|3750.26|3758.6|3749.9|3758.96|3750.26|3758.15|3749.45|36
1641407780000|2022-01-05 18:36:20|3758.7|3750|3758.56|3749.86|3758.78|3750.08|3758.46|3749.76|33
1641407790000|2022-01-05 18:36:30|3758.55|3749.85|3758.34|3749.64|3758.62|3749.92|3758.18|3749.48|31
1641407800000|2022-01-05 18:36:40|3758.35|3749.65|3758.17|3749.47|3758.59|3749.89|3758.14|3749.44|34
1641407810000|2022-01-05 18:36:50|3758.14|3749.44|3757.02|3748.32|3758.17|3749.47|3756.97|3748.27|34
1641407820000|2022-01-05 18:37:00|3756.98|3748.28|3756.19|3747.49|3756.98|3748.28|3755.94|3747.24|31
1641407830000|2022-01-05 18:37:10|3756.15|3747.45|3758.05|3749.35|3758.32|3749.62|3756.15|3747.45|26
1641407840000|2022-01-05 18:37:20|3758.35|3749.65|3758.32|3749.62|3759.01|3750.31|3758.14|3749.44|38
1641407850000|2022-01-05 18:37:30|3758.35|3749.65|3758.18|3749.48|3758.52|3749.82|3758.12|3749.42|34
1641407860000|2022-01-05 18:37:40|3758.4|3749.7|3757.57|3748.87|3758.66|3749.96|3757.03|3748.33|37
1641407870000|2022-01-05 18:37:50|3757.54|3748.84|3757.42|3748.72|3757.7|3749|3757.37|3748.67|35
1641407880000|2022-01-05 18:38:00|3757.39|3748.69|3755.06|3746.36|3757.39|3748.69|3755.04|3746.34|38
1641407890000|2022-01-05 18:38:10|3755.13|3746.43|3751.27|3742.57|3755.32|3746.62|3750.72|3742.02|40
1641407900000|2022-01-05 18:38:20|3751.35|3742.65|3751.11|3742.41|3751.86|3743.16|3751.02|3742.32|36
1641407910000|2022-01-05 18:38:30|3751.12|3742.42|3750.47|3741.77|3751.23|3742.53|3750.1|3741.4|38
1641407920000|2022-01-05 18:38:40|3750.48|3741.78|3752.88|3744.18|3753.08|3744.38|3750.48|3741.78|38
1641407930000|2022-01-05 18:38:50|3752.87|3744.17|3752.44|3743.74|3752.87|3744.17|3752.08|3743.38|30
1641407940000|2022-01-05 18:39:00|3752.49|3743.79|3755.21|3746.51|3755.3|3746.6|3752.29|3743.59|39
1641407950000|2022-01-05 18:39:10|3755.19|3746.49|3754.78|3746.08|3755.89|3747.19|3754.19|3745.49|38
1641407960000|2022-01-05 18:39:20|3754.72|3746.02|3755.93|3747.23|3755.93|3747.23|3754.1|3745.4|36
1641407970000|2022-01-05 18:39:30|3755.84|3747.14|3757.55|3748.85|3757.59|3748.89|3755.3|3746.6|36
1641407980000|2022-01-05 18:39:40|3757.57|3748.87|3756.92|3748.22|3758.13|3749.43|3756.6|3747.9|35
1641407990000|2022-01-05 18:39:50|3756.97|3748.27|3756.74|3748.04|3756.97|3748.27|3756.56|3747.86|24
1641408000000|2022-01-05 18:40:00|3756.78|3748.08|3755.27|3746.57|3756.85|3748.15|3755.26|3746.56|31
1641408010000|2022-01-05 18:40:10|3755.26|3746.56|3755.49|3746.79|3756.63|3747.93|3755.26|3746.56|34
1641408020000|2022-01-05 18:40:20|3755.34|3746.64|3754.68|3745.98|3755.9|3747.2|3754.68|3745.98|35
1641408030000|2022-01-05 18:40:30|3754.4|3745.7|3755.59|3746.89|3755.61|3746.91|3754.13|3745.43|32
1641408040000|2022-01-05 18:40:40|3755.54|3746.84|3754.83|3746.13|3755.54|3746.84|3754.82|3746.12|32
1641408050000|2022-01-05 18:40:50|3754.92|3746.22|3755.48|3746.78|3755.72|3747.02|3754.92|3746.22|34
1641408060000|2022-01-05 18:41:00|3755.47|3746.77|3752.32|3743.62|3755.47|3746.77|3752.29|3743.59|39
1641408070000|2022-01-05 18:41:10|3752.29|3743.59|3752.63|3743.93|3752.73|3744.03|3752.23|3743.53|34
1641408080000|2022-01-05 18:41:20|3752.65|3743.95|3754.09|3745.39|3754.96|3746.26|3752.65|3743.95|36
1641408090000|2022-01-05 18:41:30|3754.04|3745.34|3752.41|3743.71|3754.06|3745.36|3752.14|3743.44|36
1641408100000|2022-01-05 18:41:40|3752.57|3743.87|3752.23|3743.53|3752.78|3744.08|3752.12|3743.42|35
1641408110000|2022-01-05 18:41:50|3752.14|3743.44|3750.98|3742.28|3752.14|3743.44|3750.95|3742.25|29
1641408120000|2022-01-05 18:42:00|3750.99|3742.29|3751.61|3742.91|3751.77|3743.07|3750.95|3742.25|34
1641408130000|2022-01-05 18:42:10|3751.63|3742.93|3752.06|3743.36|3752.31|3743.61|3751.61|3742.91|32
1641408140000|2022-01-05 18:42:20|3752.07|3743.37|3749.98|3741.28|3752.58|3743.88|3749.98|3741.28|37
1641408150000|2022-01-05 18:42:30|3750.06|3741.36|3751.49|3742.79|3751.49|3742.79|3749.76|3741.06|31
1641408160000|2022-01-05 18:42:40|3751.64|3742.94|3751.37|3742.67|3751.71|3743.01|3751.13|3742.43|36
1641408170000|2022-01-05 18:42:50|3751.39|3742.69|3749.86|3741.16|3751.45|3742.75|3749.09|3740.39|36
1641408180000|2022-01-05 18:43:00|3749.87|3741.17|3750.26|3741.56|3750.61|3741.91|3749.87|3741.17|38
1641408190000|2022-01-05 18:43:10|3750.24|3741.54|3749.96|3741.26|3750.24|3741.54|3749.19|3740.49|38
1641408200000|2022-01-05 18:43:20|3750|3741.3|3749.96|3741.26|3750.11|3741.41|3749.83|3741.13|31
1641408210000|2022-01-05 18:43:30|3749.95|3741.25|3751.23|3742.53|3751.5|3742.8|3749.9|3741.2|39
1641408220000|2022-01-05 18:43:40|3751.26|3742.56|3753.59|3744.89|3753.97|3745.27|3751.24|3742.54|33
1641408230000|2022-01-05 18:43:50|3753.67|3744.97|3753.47|3744.77|3754.03|3745.33|3753.32|3744.62|33
1641408240000|2022-01-05 18:44:00|3753.67|3744.97|3753.42|3744.72|3753.76|3745.06|3753.32|3744.62|29
1641408250000|2022-01-05 18:44:10|3753.41|3744.71|3752.26|3743.56|3753.45|3744.75|3751.89|3743.19|34
1641408260000|2022-01-05 18:44:20|3752.27|3743.57|3752.79|3744.09|3752.79|3744.09|3752.17|3743.47|32
1641408270000|2022-01-05 18:44:30|3752.82|3744.12|3754.11|3745.41|3754.11|3745.41|3752.82|3744.12|38
1641408280000|2022-01-05 18:44:40|3754.23|3745.53|3758.67|3749.97|3758.85|3750.15|3754.07|3745.37|38
1641408290000|2022-01-05 18:44:50|3758.68|3749.98|3758.36|3749.66|3758.78|3750.08|3757.87|3749.17|35
1641408300000|2022-01-05 18:45:00|3758.45|3749.75|3759.29|3750.59|3759.53|3750.83|3758.45|3749.75|36
1641408310000|2022-01-05 18:45:10|3759.38|3750.68|3760.72|3752.02|3761.38|3752.68|3759.38|3750.68|38
1641408320000|2022-01-05 18:45:20|3760.83|3752.13|3763.55|3754.85|3763.55|3754.85|3760.51|3751.81|39
1641408330000|2022-01-05 18:45:30|3763.8|3755.1|3762.89|3754.19|3764.27|3755.57|3762.89|3754.19|37
1641408340000|2022-01-05 18:45:40|3763.05|3754.35|3761.3|3752.6|3763.25|3754.55|3761.29|3752.59|38
1641408350000|2022-01-05 18:45:50|3761.36|3752.66|3760.96|3752.26|3761.46|3752.76|3760.72|3752.02|39
1641408360000|2022-01-05 18:46:00|3760.86|3752.16|3761|3752.3|3761.75|3753.05|3760.82|3752.12|35
1641408370000|2022-01-05 18:46:10|3761.07|3752.37|3760.71|3752.01|3761.18|3752.48|3760.23|3751.53|37
1641408380000|2022-01-05 18:46:20|3760.76|3752.06|3761.19|3752.49|3761.19|3752.49|3760.42|3751.72|34
1641408390000|2022-01-05 18:46:30|3760.89|3752.19|3759.09|3750.39|3760.89|3752.19|3758.99|3750.29|33
1641408400000|2022-01-05 18:46:40|3759.14|3750.44|3760.68|3751.98|3761.19|3752.49|3758.95|3750.25|37
1641408410000|2022-01-05 18:46:50|3760.79|3752.09|3762.06|3753.36|3762.06|3753.36|3760.42|3751.72|39
1641408420000|2022-01-05 18:47:00|3762.03|3753.33|3761.93|3753.23|3763.02|3754.32|3761.85|3753.15|38
1641408430000|2022-01-05 18:47:10|3761.9|3753.2|3762.26|3753.56|3762.36|3753.66|3761.86|3753.16|35
1641408440000|2022-01-05 18:47:20|3762.29|3753.59|3762.31|3753.61|3762.54|3753.84|3762.09|3753.39|33
1641408450000|2022-01-05 18:47:30|3762.37|3753.67|3762.17|3753.47|3762.41|3753.71|3761.94|3753.24|33
1641408460000|2022-01-05 18:47:40|3762.16|3753.46|3760.64|3751.94|3762.33|3753.63|3760.5|3751.8|30
1641408470000|2022-01-05 18:47:50|3760.62|3751.92|3760.49|3751.79|3760.84|3752.14|3760.23|3751.53|33
1641408480000|2022-01-05 18:48:00|3760.25|3751.55|3758.71|3750.01|3760.59|3751.89|3758.35|3749.65|34
1641408490000|2022-01-05 18:48:10|3757.94|3749.24|3756.69|3747.99|3758.02|3749.32|3756.38|3747.68|30
1641408500000|2022-01-05 18:48:20|3756.96|3748.26|3758.71|3750.01|3758.73|3750.03|3756.15|3747.45|38
1641408510000|2022-01-05 18:48:30|3758.88|3750.18|3759.53|3750.83|3760.39|3751.69|3758.52|3749.82|36
1641408520000|2022-01-05 18:48:40|3759.64|3750.94|3760.32|3751.62|3760.48|3751.78|3759.17|3750.47|29
1641408530000|2022-01-05 18:48:50|3760.33|3751.63|3760.01|3751.31|3760.33|3751.63|3759.73|3751.03|32
1641408540000|2022-01-05 18:49:00|3760.02|3751.32|3759.96|3751.26|3760.25|3751.55|3759.82|3751.12|19
1641408550000|2022-01-05 18:49:10|3760.02|3751.32|3760.1|3751.4|3760.22|3751.52|3759.95|3751.25|33
1641408560000|2022-01-05 18:49:20|3760.12|3751.42|3760.43|3751.73|3760.75|3752.05|3759.93|3751.23|34
1641408570000|2022-01-05 18:49:30|3760.42|3751.72|3760.78|3752.08|3760.84|3752.14|3760.42|3751.72|29
1641408580000|2022-01-05 18:49:40|3760.56|3751.86|3759.37|3750.67|3760.56|3751.86|3759.18|3750.48|30
1641408590000|2022-01-05 18:49:50|3759.41|3750.71|3759.01|3750.31|3759.58|3750.88|3758.9|3750.2|36
1641408600000|2022-01-05 18:50:00|3758.92|3750.22|3760.84|3752.14|3760.87|3752.17|3758.31|3749.61|35
1641408610000|2022-01-05 18:50:10|3760.56|3751.86|3758.93|3750.23|3760.67|3751.97|3758.76|3750.06|40
1641408620000|2022-01-05 18:50:20|3758.99|3750.29|3759.46|3750.76|3759.46|3750.76|3758.61|3749.91|36
1641408630000|2022-01-05 18:50:30|3759.55|3750.85|3759.67|3750.97|3760.31|3751.61|3759.55|3750.85|35
1641408640000|2022-01-05 18:50:40|3759.93|3751.23|3760.34|3751.64|3760.35|3751.65|3759.83|3751.13|34
1641408650000|2022-01-05 18:50:50|3760.33|3751.63|3759.88|3751.18|3760.46|3751.76|3759.84|3751.14|36
1641408660000|2022-01-05 18:51:00|3759.61|3750.91|3758.59|3749.89|3759.68|3750.98|3758.59|3749.89|34
1641408670000|2022-01-05 18:51:10|3758.68|3749.98|3757.17|3748.47|3758.69|3749.99|3757.17|3748.47|29
1641408680000|2022-01-05 18:51:20|3757.37|3748.67|3757.11|3748.41|3757.37|3748.67|3756.71|3748.01|28
1641408690000|2022-01-05 18:51:30|3757.27|3748.57|3757.43|3748.73|3757.63|3748.93|3757.27|3748.57|23
1641408700000|2022-01-05 18:51:40|3757.58|3748.88|3757.44|3748.74|3757.62|3748.92|3757.39|3748.69|30
1641408710000|2022-01-05 18:51:50|3757.4|3748.7|3756.19|3747.49|3757.48|3748.78|3756.19|3747.49|26
1641408720000|2022-01-05 18:52:00|3756.28|3747.58|3753.85|3745.15|3756.28|3747.58|3753.57|3744.87|38
1641408730000|2022-01-05 18:52:10|3754.01|3745.31|3754.61|3745.91|3754.63|3745.93|3753.78|3745.08|34
1641408740000|2022-01-05 18:52:20|3754.62|3745.92|3755.11|3746.41|3755.36|3746.66|3754.45|3745.75|36
1641408750000|2022-01-05 18:52:30|3755.1|3746.4|3754.76|3746.06|3755.18|3746.48|3754.66|3745.96|28
1641408760000|2022-01-05 18:52:40|3755|3746.3|3754.79|3746.09|3755.08|3746.38|3754.64|3745.94|22
1641408770000|2022-01-05 18:52:50|3754.8|3746.1|3755.56|3746.86|3755.69|3746.99|3754.75|3746.05|28
1641408780000|2022-01-05 18:53:00|3755.73|3747.03|3755.54|3746.84|3755.95|3747.25|3755.22|3746.52|37
1641408790000|2022-01-05 18:53:10|3755.09|3746.39|3754.97|3746.27|3755.35|3746.65|3754.45|3745.75|35
1641408800000|2022-01-05 18:53:20|3755.07|3746.37|3754.78|3746.08|3755.09|3746.39|3754.56|3745.86|26
1641408810000|2022-01-05 18:53:30|3754.85|3746.15|3754.85|3746.15|3755.04|3746.34|3754.62|3745.92|33
1641408820000|2022-01-05 18:53:40|3754.93|3746.23|3758.15|3749.45|3758.57|3749.87|3754.93|3746.23|35
1641408830000|2022-01-05 18:53:50|3757.9|3749.2|3757.33|3748.63|3758.32|3749.62|3756.43|3747.73|36
1641408840000|2022-01-05 18:54:00|3757.14|3748.44|3757.83|3749.13|3757.83|3749.13|3756.88|3748.18|38
1641408850000|2022-01-05 18:54:10|3757.78|3749.08|3757.94|3749.24|3758.14|3749.44|3757.56|3748.86|36
1641408860000|2022-01-05 18:54:20|3757.95|3749.25|3757.09|3748.39|3757.95|3749.25|3757.09|3748.39|37
1641408870000|2022-01-05 18:54:30|3757.02|3748.32|3756|3747.3|3757.05|3748.35|3756|3747.3|24
1641408880000|2022-01-05 18:54:40|3755.77|3747.07|3756.23|3747.53|3756.25|3747.55|3755.32|3746.62|31
1641408890000|2022-01-05 18:54:50|3756.1|3747.4|3755.24|3746.54|3756.18|3747.48|3755.16|3746.46|36
1641408900000|2022-01-05 18:55:00|3755.26|3746.56|3755.28|3746.58|3755.51|3746.81|3755.11|3746.41|27
1641408910000|2022-01-05 18:55:10|3755.3|3746.6|3755.57|3746.87|3756|3747.3|3755.3|3746.6|35
1641408920000|2022-01-05 18:55:20|3755.58|3746.88|3755.48|3746.78|3755.86|3747.16|3755.47|3746.77|33
1641408930000|2022-01-05 18:55:30|3755.47|3746.77|3755.59|3746.89|3755.75|3747.05|3755.36|3746.66|28
1641408940000|2022-01-05 18:55:40|3755.64|3746.94|3754.55|3745.85|3755.64|3746.94|3754.53|3745.83|33
1641408950000|2022-01-05 18:55:50|3754.56|3745.86|3753.93|3745.23|3754.61|3745.91|3753.78|3745.08|33
1641408960000|2022-01-05 18:56:00|3753.95|3745.25|3754.77|3746.07|3754.81|3746.11|3753.92|3745.22|33
1641408970000|2022-01-05 18:56:10|3754.73|3746.03|3754.56|3745.86|3754.89|3746.19|3754.51|3745.81|32
1641408980000|2022-01-05 18:56:20|3754.57|3745.87|3754.6|3745.9|3754.72|3746.02|3754.51|3745.81|26
1641408990000|2022-01-05 18:56:30|3754.53|3745.83|3754.9|3746.2|3755.16|3746.46|3754.51|3745.81|26
1641409000000|2022-01-05 18:56:40|3754.91|3746.21|3754.52|3745.82|3755.06|3746.36|3754.52|3745.82|31
1641409010000|2022-01-05 18:56:50|3754.54|3745.84|3754.56|3745.86|3754.62|3745.92|3754.43|3745.73|34
1641409020000|2022-01-05 18:57:00|3754.63|3745.93|3754.18|3745.48|3754.82|3746.12|3754.18|3745.48|34
1641409030000|2022-01-05 18:57:10|3754.07|3745.37|3754|3745.3|3754.25|3745.55|3753.37|3744.67|38
1641409040000|2022-01-05 18:57:20|3753.98|3745.28|3754.01|3745.31|3754.04|3745.34|3753.86|3745.16|33
1641409050000|2022-01-05 18:57:30|3753.88|3745.18|3754.3|3745.6|3754.3|3745.6|3753.5|3744.8|31
1641409060000|2022-01-05 18:57:40|3754.85|3746.15|3754.32|3745.62|3755.12|3746.42|3754.3|3745.6|34
1641409070000|2022-01-05 18:57:50|3754.3|3745.6|3754.49|3745.79|3754.85|3746.15|3754.25|3745.55|36
1641409080000|2022-01-05 18:58:00|3754.44|3745.74|3754.69|3745.99|3754.72|3746.02|3754.12|3745.42|30
1641409090000|2022-01-05 18:58:10|3754.64|3745.94|3754.29|3745.59|3754.9|3746.2|3754.24|3745.54|33
1641409100000|2022-01-05 18:58:20|3754.2|3745.5|3754.78|3746.08|3754.93|3746.23|3754.2|3745.5|28
1641409110000|2022-01-05 18:58:30|3754.79|3746.09|3756.7|3748|3757.19|3748.49|3754.78|3746.08|39
1641409120000|2022-01-05 18:58:40|3757.14|3748.44|3755.37|3746.67|3757.17|3748.47|3754.52|3745.82|39
1641409130000|2022-01-05 18:58:50|3755.2|3746.5|3755.16|3746.46|3755.79|3747.09|3755.16|3746.46|35
1641409140000|2022-01-05 18:59:00|3754.91|3746.21|3754.31|3745.61|3755.33|3746.63|3754.17|3745.47|37
1641409150000|2022-01-05 18:59:10|3754.32|3745.62|3753.95|3745.25|3754.42|3745.72|3753.95|3745.25|24
1641409160000|2022-01-05 18:59:20|3754.07|3745.37|3754.06|3745.36|3754.22|3745.52|3754.03|3745.33|15
1641409170000|2022-01-05 18:59:30|3754.05|3745.35|3752.17|3743.47|3754.05|3745.35|3752.17|3743.47|29
1641409180000|2022-01-05 18:59:40|3752.25|3743.55|3752.59|3743.89|3752.59|3743.89|3751.9|3743.2|28
1641409190000|2022-01-05 18:59:50|3752.44|3743.74|3751.92|3743.22|3752.44|3743.74|3751.81|3743.11|24
1641409200000|2022-01-05 19:00:00|3751.93|3743.23|3750.01|3741.31|3752.1|3743.4|3750|3741.3|37
1641409210000|2022-01-05 19:00:10|3750.17|3741.47|3750.67|3741.97|3751.04|3742.34|3750.02|3741.32|35
1641409220000|2022-01-05 19:00:20|3750.86|3742.16|3750.26|3741.56|3750.93|3742.23|3749.53|3740.83|34
1641409230000|2022-01-05 19:00:30|3750.21|3741.51|3750.19|3741.49|3750.39|3741.69|3750.05|3741.35|36
1641409240000|2022-01-05 19:00:40|3750.23|3741.53|3750.66|3741.96|3750.68|3741.98|3750.12|3741.42|39
1641409250000|2022-01-05 19:00:50|3750.62|3741.92|3750.7|3742|3750.7|3742|3750.41|3741.71|28
1641409260000|2022-01-05 19:01:00|3750.61|3741.91|3750.89|3742.19|3751.13|3742.43|3750.61|3741.91|29
1641409270000|2022-01-05 19:01:10|3750.99|3742.29|3750.76|3742.06|3751.08|3742.38|3750.69|3741.99|35
1641409280000|2022-01-05 19:01:20|3750.69|3741.99|3748.8|3740.1|3750.71|3742.01|3748.79|3740.09|26
1641409290000|2022-01-05 19:01:30|3748.91|3740.21|3748.71|3740.01|3748.93|3740.23|3748.63|3739.93|28
1641409300000|2022-01-05 19:01:40|3748.69|3739.99|3748.57|3739.87|3748.85|3740.15|3748.53|3739.83|30
1641409310000|2022-01-05 19:01:50|3748.24|3739.54|3748.02|3739.32|3748.38|3739.68|3747.87|3739.17|28
1641409320000|2022-01-05 19:02:00|3747.95|3739.25|3752.88|3744.18|3752.88|3744.18|3747.95|3739.25|36
1641409330000|2022-01-05 19:02:10|3753.05|3744.35|3758.72|3750.02|3758.72|3750.02|3753.03|3744.33|37
1641409340000|2022-01-05 19:02:20|3759.17|3750.47|3762.24|3753.54|3762.24|3753.54|3758.48|3749.78|39
1641409350000|2022-01-05 19:02:30|3762.82|3754.12|3759.89|3751.19|3763.21|3754.51|3759.19|3750.49|37
1641409360000|2022-01-05 19:02:40|3759.8|3751.1|3758.36|3749.66|3759.8|3751.1|3757.34|3748.64|37
1641409370000|2022-01-05 19:02:50|3758.49|3749.79|3756.23|3747.53|3758.8|3750.1|3756.11|3747.41|37
1641409380000|2022-01-05 19:03:00|3756.33|3747.63|3754.17|3745.47|3756.48|3747.78|3753.84|3745.14|37
1641409390000|2022-01-05 19:03:10|3754.18|3745.48|3757.44|3748.74|3758.32|3749.62|3754.13|3745.43|37
1641409400000|2022-01-05 19:03:20|3757.34|3748.64|3751.67|3742.97|3757.34|3748.64|3751.61|3742.91|36
1641409410000|2022-01-05 19:03:30|3751.65|3742.95|3751.52|3742.82|3751.65|3742.95|3747.49|3738.79|38
1641409420000|2022-01-05 19:03:40|3751.16|3742.46|3754.35|3745.65|3754.64|3745.94|3750.41|3741.71|40
1641409430000|2022-01-05 19:03:50|3754.36|3745.66|3748.95|3740.25|3754.6|3745.9|3748.95|3740.25|37
1641409440000|2022-01-05 19:04:00|3748.83|3740.13|3750.82|3742.12|3750.82|3742.12|3747.55|3738.85|39
1641409450000|2022-01-05 19:04:10|3750.89|3742.19|3750.14|3741.44|3751.07|3742.37|3749.72|3741.02|40
1641409460000|2022-01-05 19:04:20|3750.09|3741.39|3748.04|3739.34|3750.09|3741.39|3747.53|3738.83|38
1641409470000|2022-01-05 19:04:30|3748.08|3739.38|3749.23|3740.53|3751.03|3742.33|3747.37|3738.67|39
1641409480000|2022-01-05 19:04:40|3749.18|3740.48|3746.97|3738.27|3749.18|3740.48|3746.59|3737.89|39
1641409490000|2022-01-05 19:04:50|3746.8|3738.1|3745.13|3736.43|3746.8|3738.1|3744.97|3736.27|39
1641409500000|2022-01-05 19:05:00|3745.19|3736.49|3742.32|3733.62|3746.2|3737.5|3741.62|3732.92|40
1641409510000|2022-01-05 19:05:10|3742.54|3733.84|3739.37|3730.67|3743.66|3734.96|3739.28|3730.58|36
1641409520000|2022-01-05 19:05:20|3739.36|3730.66|3737.78|3729.08|3739.36|3730.66|3736.43|3727.73|37
1641409530000|2022-01-05 19:05:30|3737.87|3729.17|3738.34|3729.64|3740.98|3732.28|3737.87|3729.17|36
1641409540000|2022-01-05 19:05:40|3737.98|3729.28|3736.32|3727.62|3737.98|3729.28|3736.12|3727.42|39
1641409550000|2022-01-05 19:05:50|3736.65|3727.95|3738.51|3729.81|3739.05|3730.35|3736.28|3727.58|39
1641409560000|2022-01-05 19:06:00|3738.48|3729.78|3738.7|3730|3740.51|3731.81|3738.35|3729.65|38
1641409570000|2022-01-05 19:06:10|3738.64|3729.94|3738.76|3730.06|3738.89|3730.19|3737.23|3728.53|39
1641409580000|2022-01-05 19:06:20|3738.7|3730|3740.53|3731.83|3741.72|3733.02|3738.7|3730|39
1641409590000|2022-01-05 19:06:30|3740.54|3731.84|3740.67|3731.97|3741.07|3732.37|3739.07|3730.37|36
1641409600000|2022-01-05 19:06:40|3740.63|3731.93|3738.26|3729.56|3740.63|3731.93|3738.13|3729.43|35
1641409610000|2022-01-05 19:06:50|3738.73|3730.03|3737.74|3729.04|3739.39|3730.69|3737.52|3728.82|38
1641409620000|2022-01-05 19:07:00|3737.66|3728.96|3738.71|3730.01|3738.96|3730.26|3737.18|3728.48|38
1641409630000|2022-01-05 19:07:10|3738.66|3729.96|3737.94|3729.24|3738.66|3729.96|3736.57|3727.87|40
1641409640000|2022-01-05 19:07:20|3737.96|3729.26|3738.26|3729.56|3738.33|3729.63|3737.35|3728.65|36
1641409650000|2022-01-05 19:07:30|3738.23|3729.53|3739.17|3730.47|3739.32|3730.62|3737.43|3728.73|35
1641409660000|2022-01-05 19:07:40|3739.05|3730.35|3742.9|3734.2|3742.9|3734.2|3738.94|3730.24|38
1641409670000|2022-01-05 19:07:50|3742.86|3734.16|3738.7|3730|3742.93|3734.23|3738.7|3730|40
1641409680000|2022-01-05 19:08:00|3738.74|3730.04|3739.67|3730.97|3740.1|3731.4|3738.71|3730.01|38
1641409690000|2022-01-05 19:08:10|3739.71|3731.01|3741.26|3732.56|3741.42|3732.72|3739.71|3731.01|38
1641409700000|2022-01-05 19:08:20|3741.28|3732.58|3742.38|3733.68|3742.38|3733.68|3740.53|3731.83|34
1641409710000|2022-01-05 19:08:30|3741.62|3732.92|3743.34|3734.64|3743.34|3734.64|3741.48|3732.78|37
1641409720000|2022-01-05 19:08:40|3743.46|3734.76|3742.86|3734.16|3743.65|3734.95|3742.69|3733.99|38
1641409730000|2022-01-05 19:08:50|3743.1|3734.4|3742.64|3733.94|3743.1|3734.4|3741.87|3733.17|36
1641409740000|2022-01-05 19:09:00|3742.57|3733.87|3742.81|3734.11|3743.36|3734.66|3742.27|3733.57|31
1641409750000|2022-01-05 19:09:10|3742.8|3734.1|3737.3|3728.6|3742.91|3734.21|3737.3|3728.6|36
1641409760000|2022-01-05 19:09:20|3737.24|3728.54|3739.92|3731.22|3740.1|3731.4|3736.69|3727.99|34
1641409770000|2022-01-05 19:09:30|3739.88|3731.18|3743.06|3734.36|3743.71|3735.01|3739.71|3731.01|38
1641409780000|2022-01-05 19:09:40|3743.02|3734.32|3742.01|3733.31|3743.02|3734.32|3741.24|3732.54|37
1641409790000|2022-01-05 19:09:50|3742.02|3733.32|3740.98|3732.28|3742.47|3733.77|3739.92|3731.22|32
1641409800000|2022-01-05 19:10:00|3740.62|3731.92|3739.79|3731.09|3740.62|3731.92|3737.95|3729.25|39
1641409810000|2022-01-05 19:10:10|3739.77|3731.07|3738.36|3729.66|3740|3731.3|3738.28|3729.58|35
1641409820000|2022-01-05 19:10:20|3738.35|3729.65|3735.44|3726.74|3738.35|3729.65|3735.37|3726.67|34
1641409830000|2022-01-05 19:10:30|3735.41|3726.71|3734.7|3726|3735.66|3726.96|3734.7|3726|34
1641409840000|2022-01-05 19:10:40|3734.71|3726.01|3734.88|3726.18|3735.43|3726.73|3734.64|3725.94|26
1641409850000|2022-01-05 19:10:50|3734.83|3726.13|3734.37|3725.67|3735.25|3726.55|3734.22|3725.52|34
1641409860000|2022-01-05 19:11:00|3734.24|3725.54|3733|3724.3|3734.79|3726.09|3732.66|3723.96|33
1641409870000|2022-01-05 19:11:10|3732.99|3724.29|3732.04|3723.34|3733|3724.3|3731.85|3723.15|29
1641409880000|2022-01-05 19:11:20|3731.87|3723.17|3728.05|3719.35|3732.22|3723.52|3727.95|3719.25|36
1641409890000|2022-01-05 19:11:30|3728.6|3719.9|3728.99|3720.29|3729.04|3720.34|3728.11|3719.41|36
1641409900000|2022-01-05 19:11:40|3729.01|3720.31|3730.18|3721.48|3730.4|3721.7|3728.62|3719.92|34
1641409910000|2022-01-05 19:11:50|3729.89|3721.19|3728.87|3720.17|3730.15|3721.45|3728|3719.3|33
1641409920000|2022-01-05 19:12:00|3728.71|3720.01|3730.15|3721.45|3730.74|3722.04|3728.67|3719.97|40
1641409930000|2022-01-05 19:12:10|3730.1|3721.4|3728.69|3719.99|3730.51|3721.81|3728.69|3719.99|37
1641409940000|2022-01-05 19:12:20|3728.73|3720.03|3728.89|3720.19|3729.42|3720.72|3728.34|3719.64|34
1641409950000|2022-01-05 19:12:30|3728.83|3720.13|3727.18|3718.48|3728.83|3720.13|3726.87|3718.17|32
1641409960000|2022-01-05 19:12:40|3727.08|3718.38|3723.9|3715.2|3727.08|3718.38|3721.73|3713.03|39
1641409970000|2022-01-05 19:12:50|3723.87|3715.17|3722.85|3714.15|3724.13|3715.43|3720.83|3712.13|38
1641409980000|2022-01-05 19:13:00|3722.82|3714.12|3722.08|3713.38|3722.99|3714.29|3720.79|3712.09|39
1641409990000|2022-01-05 19:13:10|3721.92|3713.22|3721.47|3712.77|3722.75|3714.05|3721.12|3712.42|34
1641410000000|2022-01-05 19:13:20|3721.48|3712.78|3721.68|3712.98|3722|3713.3|3721.33|3712.63|31
1641410010000|2022-01-05 19:13:30|3721.61|3712.91|3721.89|3713.19|3722.24|3713.54|3721.52|3712.82|39
1641410020000|2022-01-05 19:13:40|3721.88|3713.18|3719.76|3711.06|3721.88|3713.18|3719.1|3710.4|29
1641410030000|2022-01-05 19:13:50|3719.85|3711.15|3718.92|3710.22|3720.27|3711.57|3718.47|3709.77|35
1641410040000|2022-01-05 19:14:00|3718.84|3710.14|3719.57|3710.87|3719.94|3711.24|3718.71|3710.01|37
1641410050000|2022-01-05 19:14:10|3719.52|3710.82|3718.75|3710.05|3720.31|3711.61|3718.75|3710.05|38
1641410060000|2022-01-05 19:14:20|3718.59|3709.89|3718.67|3709.97|3720.22|3711.52|3718.59|3709.89|39
1641410070000|2022-01-05 19:14:30|3718.36|3709.66|3717.67|3708.97|3718.36|3709.66|3717.4|3708.7|37
1641410080000|2022-01-05 19:14:40|3717.56|3708.86|3717.93|3709.23|3718.36|3709.66|3716.92|3708.22|33
1641410090000|2022-01-05 19:14:50|3717.96|3709.26|3717.85|3709.15|3718.1|3709.4|3717.19|3708.49|39
1641410100000|2022-01-05 19:15:00|3717.73|3709.03|3714.04|3705.34|3717.89|3709.19|3714.04|3705.34|33
1641410110000|2022-01-05 19:15:10|3713.84|3705.14|3708.5|3699.8|3713.84|3705.14|3706.37|3697.67|38
1641410120000|2022-01-05 19:15:20|3708.63|3699.93|3708.68|3699.98|3708.71|3700.01|3707.56|3698.86|39
1641410130000|2022-01-05 19:15:30|3708.7|3700|3709.53|3700.83|3711.48|3702.78|3708.67|3699.97|39
1641410140000|2022-01-05 19:15:40|3709.52|3700.82|3712.39|3703.69|3712.43|3703.73|3709.51|3700.81|39
1641410150000|2022-01-05 19:15:50|3712.43|3703.73|3712.07|3703.37|3712.97|3704.27|3711.6|3702.9|39
1641410160000|2022-01-05 19:16:00|3712.08|3703.38|3716.14|3707.44|3716.91|3708.21|3712.08|3703.38|40
1641410170000|2022-01-05 19:16:10|3716.43|3707.73|3715.36|3706.66|3716.43|3707.73|3714.49|3705.79|39
1641410180000|2022-01-05 19:16:20|3715.31|3706.61|3715.66|3706.96|3718.61|3709.91|3715.2|3706.5|38
1641410190000|2022-01-05 19:16:30|3715.63|3706.93|3715.01|3706.31|3716.44|3707.74|3714.91|3706.21|39
1641410200000|2022-01-05 19:16:40|3714.89|3706.19|3715.07|3706.37|3715.17|3706.47|3714.31|3705.61|37
1641410210000|2022-01-05 19:16:50|3715.12|3706.42|3714.92|3706.22|3715.13|3706.43|3714.35|3705.65|38
1641410220000|2022-01-05 19:17:00|3714.93|3706.23|3714.2|3705.5|3715.06|3706.36|3713.87|3705.17|34
1641410230000|2022-01-05 19:17:10|3714.16|3705.46|3716.6|3707.9|3716.6|3707.9|3714.16|3705.46|32
1641410240000|2022-01-05 19:17:20|3716.76|3708.06|3715.2|3706.5|3716.76|3708.06|3715.07|3706.37|38
1641410250000|2022-01-05 19:17:30|3714.89|3706.19|3716.28|3707.58|3716.37|3707.67|3714.89|3706.19|34
1641410260000|2022-01-05 19:17:40|3716.26|3707.56|3715.4|3706.7|3716.5|3707.8|3715.28|3706.58|31
1641410270000|2022-01-05 19:17:50|3715.61|3706.91|3717.18|3708.48|3717.18|3708.48|3715.38|3706.68|37
1641410280000|2022-01-05 19:18:00|3717.12|3708.42|3718.17|3709.47|3719.37|3710.67|3717.12|3708.42|35
1641410290000|2022-01-05 19:18:10|3719.19|3710.49|3721.66|3712.96|3722.63|3713.93|3719.19|3710.49|39
1641410300000|2022-01-05 19:18:20|3721.59|3712.89|3721.33|3712.63|3722.17|3713.47|3721.33|3712.63|38
1641410310000|2022-01-05 19:18:30|3721.18|3712.48|3717.09|3708.39|3721.18|3712.48|3716.59|3707.89|40
1641410320000|2022-01-05 19:18:40|3717.07|3708.37|3717.76|3709.06|3718.55|3709.85|3717.06|3708.36|37
1641410330000|2022-01-05 19:18:50|3717.56|3708.86|3715.19|3706.49|3717.58|3708.88|3715.09|3706.39|33
1641410340000|2022-01-05 19:19:00|3715.17|3706.47|3714.31|3705.61|3715.37|3706.67|3714.04|3705.34|36
1641410350000|2022-01-05 19:19:10|3713.26|3704.56|3712.47|3703.77|3713.5|3704.8|3712.47|3703.77|37
1641410360000|2022-01-05 19:19:20|3712.14|3703.44|3712.67|3703.97|3713.06|3704.36|3710.33|3701.63|39
1641410370000|2022-01-05 19:19:30|3712.56|3703.86|3712.07|3703.37|3712.93|3704.23|3711.94|3703.24|36
1641410380000|2022-01-05 19:19:40|3711.98|3703.28|3711.22|3702.52|3712.45|3703.75|3711.15|3702.45|35
1641410390000|2022-01-05 19:19:50|3711.23|3702.53|3710.3|3701.6|3712.12|3703.42|3710.23|3701.53|39
1641410400000|2022-01-05 19:20:00|3710.45|3701.75|3709.66|3700.96|3711.27|3702.57|3709.55|3700.85|40
1641410410000|2022-01-05 19:20:10|3709.63|3700.93|3709.4|3700.7|3709.98|3701.28|3709.16|3700.46|37
1641410420000|2022-01-05 19:20:20|3709.49|3700.79|3707.65|3698.95|3709.71|3701.01|3707.65|3698.95|34
1641410430000|2022-01-05 19:20:30|3707.58|3698.88|3709.44|3700.74|3710.1|3701.4|3707.49|3698.79|37
1641410440000|2022-01-05 19:20:40|3709.48|3700.78|3709.44|3700.74|3709.87|3701.17|3708.9|3700.2|35
1641410450000|2022-01-05 19:20:50|3709.43|3700.73|3710.38|3701.68|3710.6|3701.9|3708.99|3700.29|26
1641410460000|2022-01-05 19:21:00|3710.73|3702.03|3706.27|3697.57|3710.75|3702.05|3705.93|3697.23|40
1641410470000|2022-01-05 19:21:10|3706.46|3697.76|3705.15|3696.45|3706.85|3698.15|3704.89|3696.19|39
1641410480000|2022-01-05 19:21:20|3705.46|3696.76|3706.39|3697.69|3706.65|3697.95|3705.46|3696.76|38
1641410490000|2022-01-05 19:21:30|3706.35|3697.65|3706.94|3698.24|3707.66|3698.96|3706.35|3697.65|38
1641410500000|2022-01-05 19:21:40|3707.05|3698.35|3709.05|3700.35|3709.05|3700.35|3707|3698.3|33
1641410510000|2022-01-05 19:21:50|3708.73|3700.03|3708.92|3700.22|3709.76|3701.06|3708.39|3699.69|36
1641410520000|2022-01-05 19:22:00|3708.87|3700.17|3710.49|3701.79|3710.49|3701.79|3708.83|3700.13|38
1641410530000|2022-01-05 19:22:10|3710.43|3701.73|3712.03|3703.33|3713.56|3704.86|3710.32|3701.62|40
1641410540000|2022-01-05 19:22:20|3711.99|3703.29|3711.5|3702.8|3711.99|3703.29|3710.14|3701.44|37
1641410550000|2022-01-05 19:22:30|3711.49|3702.79|3710.79|3702.09|3712|3703.3|3710.59|3701.89|36
1641410560000|2022-01-05 19:22:40|3710.78|3702.08|3710.34|3701.64|3710.78|3702.08|3709.8|3701.1|32
1641410570000|2022-01-05 19:22:50|3710.2|3701.5|3711.41|3702.71|3711.5|3702.8|3709.9|3701.2|33
1641410580000|2022-01-05 19:23:00|3711.35|3702.65|3713.82|3705.12|3715.63|3706.93|3711.35|3702.65|37
1641410590000|2022-01-05 19:23:10|3713.93|3705.23|3713.29|3704.59|3714.18|3705.48|3712.39|3703.69|37
1641410600000|2022-01-05 19:23:20|3713.21|3704.51|3714.3|3705.6|3714.36|3705.66|3711.79|3703.09|38
1641410610000|2022-01-05 19:23:30|3714.39|3705.69|3717.26|3708.56|3717.31|3708.61|3714.39|3705.69|37
1641410620000|2022-01-05 19:23:40|3717.08|3708.38|3716.26|3707.56|3717.45|3708.75|3715.74|3707.04|38
1641410630000|2022-01-05 19:23:50|3716.18|3707.48|3717.75|3709.05|3718.26|3709.56|3716.08|3707.38|37
1641410640000|2022-01-05 19:24:00|3717.72|3709.02|3724.83|3716.13|3724.83|3716.13|3717.62|3708.92|39
1641410650000|2022-01-05 19:24:10|3725.04|3716.34|3725.36|3716.66|3726.39|3717.69|3723.6|3714.9|39
1641410660000|2022-01-05 19:24:20|3725.87|3717.17|3723.83|3715.13|3725.98|3717.28|3723.83|3715.13|40
1641410670000|2022-01-05 19:24:30|3723.82|3715.12|3721.5|3712.8|3723.99|3715.29|3720.94|3712.24|39
1641410680000|2022-01-05 19:24:40|3721.59|3712.89|3721.02|3712.32|3722.23|3713.53|3720.3|3711.6|40
1641410690000|2022-01-05 19:24:50|3721.41|3712.71|3722.06|3713.36|3722.17|3713.47|3721.12|3712.42|37
1641410700000|2022-01-05 19:25:00|3722.03|3713.33|3719.6|3710.9|3722.77|3714.07|3719.6|3710.9|39
1641410710000|2022-01-05 19:25:10|3719.54|3710.84|3720.49|3711.79|3720.49|3711.79|3718.17|3709.47|39
1641410720000|2022-01-05 19:25:20|3720.75|3712.05|3720.88|3712.18|3720.9|3712.2|3720.14|3711.44|39
1641410730000|2022-01-05 19:25:30|3720.61|3711.91|3721.05|3712.35|3722.13|3713.43|3720.57|3711.87|38
1641410740000|2022-01-05 19:25:40|3721|3712.3|3719.99|3711.29|3721.62|3712.92|3719.99|3711.29|40
1641410750000|2022-01-05 19:25:50|3720.04|3711.34|3720.69|3711.99|3720.83|3712.13|3720.04|3711.34|38
1641410760000|2022-01-05 19:26:00|3720.62|3711.92|3721.18|3712.48|3721.32|3712.62|3720.5|3711.8|33
1641410770000|2022-01-05 19:26:10|3721.26|3712.56|3720.46|3711.76|3722.06|3713.36|3720.46|3711.76|40
1641410780000|2022-01-05 19:26:20|3720.2|3711.5|3719.48|3710.78|3720.62|3711.92|3719.44|3710.74|34
1641410790000|2022-01-05 19:26:30|3718.95|3710.25|3719.53|3710.83|3720.14|3711.44|3718.68|3709.98|39
1641410800000|2022-01-05 19:26:40|3719.56|3710.86|3720.65|3711.95|3721.06|3712.36|3719.5|3710.8|36
1641410810000|2022-01-05 19:26:50|3720.6|3711.9|3722.27|3713.57|3722.49|3713.79|3720.6|3711.9|34
1641410820000|2022-01-05 19:27:00|3722.24|3713.54|3724.48|3715.78|3724.56|3715.86|3721.3|3712.6|39
1641410830000|2022-01-05 19:27:10|3724.67|3715.97|3722.59|3713.89|3724.87|3716.17|3722.59|3713.89|38
1641410840000|2022-01-05 19:27:20|3722.66|3713.96|3725.34|3716.64|3725.43|3716.73|3722.66|3713.96|40
1641410850000|2022-01-05 19:27:30|3724.96|3716.26|3730.77|3722.07|3730.77|3722.07|3724.65|3715.95|37
1641410860000|2022-01-05 19:27:40|3730.91|3722.21|3728.87|3720.17|3731.96|3723.26|3728.87|3720.17|39
1641410870000|2022-01-05 19:27:50|3728.78|3720.08|3730.85|3722.15|3731.77|3723.07|3728.65|3719.95|37
1641410880000|2022-01-05 19:28:00|3730.39|3721.69|3729.62|3720.92|3730.76|3722.06|3729.62|3720.92|38
1641410890000|2022-01-05 19:28:10|3729.54|3720.84|3732.57|3723.87|3733.2|3724.5|3729.33|3720.63|39
1641410900000|2022-01-05 19:28:20|3733.06|3724.36|3731.88|3723.18|3733.06|3724.36|3730.54|3721.84|37
1641410910000|2022-01-05 19:28:30|3731.84|3723.14|3731.81|3723.11|3732.91|3724.21|3731.25|3722.55|37
1641410920000|2022-01-05 19:28:40|3731.84|3723.14|3731.23|3722.53|3732.64|3723.94|3730.44|3721.74|37
1641410930000|2022-01-05 19:28:50|3731.19|3722.49|3727.85|3719.15|3731.19|3722.49|3727.58|3718.88|37
1641410940000|2022-01-05 19:29:00|3727.8|3719.1|3727.48|3718.78|3728.68|3719.98|3727.34|3718.64|36
1641410950000|2022-01-05 19:29:10|3727.43|3718.73|3727.92|3719.22|3728.22|3719.52|3727.31|3718.61|38
1641410960000|2022-01-05 19:29:20|3727.94|3719.24|3729.82|3721.12|3729.82|3721.12|3726.63|3717.93|38
1641410970000|2022-01-05 19:29:30|3729.97|3721.27|3727.09|3718.39|3730.42|3721.72|3727.05|3718.35|39
1641410980000|2022-01-05 19:29:40|3727.07|3718.37|3727.16|3718.46|3727.78|3719.08|3727.06|3718.36|37
1641410990000|2022-01-05 19:29:50|3727.2|3718.5|3727.07|3718.37|3727.2|3718.5|3726.95|3718.25|27
1641411000000|2022-01-05 19:30:00|3727.02|3718.32|3727.41|3718.71|3727.44|3718.74|3726.62|3717.92|33
1641411010000|2022-01-05 19:30:10|3727.43|3718.73|3727.82|3719.12|3727.82|3719.12|3726.72|3718.02|34
1641411020000|2022-01-05 19:30:20|3727.8|3719.1|3725.71|3717.01|3727.8|3719.1|3725.15|3716.45|31
1641411030000|2022-01-05 19:30:30|3725.62|3716.92|3727.76|3719.06|3727.8|3719.1|3724.99|3716.29|34
1641411040000|2022-01-05 19:30:40|3727.75|3719.05|3732|3723.3|3732|3723.3|3727.43|3718.73|36
1641411050000|2022-01-05 19:30:50|3732.01|3723.31|3729.95|3721.25|3732.01|3723.31|3729.92|3721.22|40
1641411060000|2022-01-05 19:31:00|3729.87|3721.17|3727.6|3718.9|3730.34|3721.64|3727.26|3718.56|37
1641411070000|2022-01-05 19:31:10|3727.42|3718.72|3730.02|3721.32|3730.02|3721.32|3726.94|3718.24|38
1641411080000|2022-01-05 19:31:20|3729.8|3721.1|3729.99|3721.29|3730.06|3721.36|3729.65|3720.95|37
1641411090000|2022-01-05 19:31:30|3729.98|3721.28|3730.14|3721.44|3730.69|3721.99|3729.68|3720.98|37
1641411100000|2022-01-05 19:31:40|3730.06|3721.36|3730.75|3722.05|3730.9|3722.2|3730.01|3721.31|33
1641411110000|2022-01-05 19:31:50|3730.3|3721.6|3730.4|3721.7|3730.69|3721.99|3729.83|3721.13|33
1641411120000|2022-01-05 19:32:00|3730.39|3721.69|3727.73|3719.03|3730.69|3721.99|3727.26|3718.56|37
1641411130000|2022-01-05 19:32:10|3727.62|3718.92|3728|3719.3|3728|3719.3|3727.62|3718.92|35
1641411140000|2022-01-05 19:32:20|3728.2|3719.5|3726.83|3718.13|3728.29|3719.59|3726.83|3718.13|22
1641411150000|2022-01-05 19:32:30|3726.8|3718.1|3723.06|3714.36|3726.81|3718.11|3723.01|3714.31|39
1641411160000|2022-01-05 19:32:40|3722.93|3714.23|3721.16|3712.46|3722.93|3714.23|3721.11|3712.41|33
1641411170000|2022-01-05 19:32:50|3721.93|3713.23|3719.25|3710.55|3721.95|3713.25|3719.25|3710.55|28
1641411180000|2022-01-05 19:33:00|3719.2|3710.5|3715.54|3706.84|3719.21|3710.51|3715.18|3706.48|36
1641411190000|2022-01-05 19:33:10|3715.38|3706.68|3711.12|3702.42|3715.87|3707.17|3711.12|3702.42|39
1641411200000|2022-01-05 19:33:20|3711.46|3702.76|3711.53|3702.83|3712.39|3703.69|3711.31|3702.61|39
1641411210000|2022-01-05 19:33:30|3711.52|3702.82|3712.1|3703.4|3712.1|3703.4|3710.5|3701.8|34
1641411220000|2022-01-05 19:33:40|3711.92|3703.22|3710|3701.3|3712.94|3704.24|3709.58|3700.88|37
1641411230000|2022-01-05 19:33:50|3710.18|3701.48|3710.41|3701.71|3710.98|3702.28|3709.9|3701.2|33
1641411240000|2022-01-05 19:34:00|3710.2|3701.5|3711.82|3703.12|3711.82|3703.12|3709.65|3700.95|34
1641411250000|2022-01-05 19:34:10|3711.68|3702.98|3711.91|3703.21|3712.51|3703.81|3711.54|3702.84|40
1641411260000|2022-01-05 19:34:20|3712.19|3703.49|3711.89|3703.19|3712.66|3703.96|3711.71|3703.01|34
1641411270000|2022-01-05 19:34:30|3711.91|3703.21|3712|3703.3|3712.67|3703.97|3711.73|3703.03|29
1641411280000|2022-01-05 19:34:40|3711.99|3703.29|3710.01|3701.31|3712.23|3703.53|3709.99|3701.29|35
1641411290000|2022-01-05 19:34:50|3710|3701.3|3708.2|3699.5|3710|3701.3|3707.45|3698.75|39
1641411300000|2022-01-05 19:35:00|3708.18|3699.48|3707.28|3698.58|3708.18|3699.48|3706.44|3697.74|37
1641411310000|2022-01-05 19:35:10|3707.44|3698.74|3710.6|3701.9|3710.81|3702.11|3707.14|3698.44|38
1641411320000|2022-01-05 19:35:20|3710.12|3701.42|3710.79|3702.09|3711.83|3703.13|3710.12|3701.42|39
1641411330000|2022-01-05 19:35:30|3710.9|3702.2|3710.89|3702.19|3711.31|3702.61|3710.62|3701.92|37
1641411340000|2022-01-05 19:35:40|3711.01|3702.31|3710.08|3701.38|3711.13|3702.43|3709.42|3700.72|38
1641411350000|2022-01-05 19:35:50|3710.09|3701.39|3708.42|3699.72|3710.49|3701.79|3708.25|3699.55|38
1641411360000|2022-01-05 19:36:00|3708.47|3699.77|3710.12|3701.42|3710.12|3701.42|3708.47|3699.77|36
1641411370000|2022-01-05 19:36:10|3710.2|3701.5|3709.48|3700.78|3710.25|3701.55|3709.11|3700.41|39
1641411380000|2022-01-05 19:36:20|3709.45|3700.75|3709.56|3700.86|3709.64|3700.94|3707.9|3699.2|38
1641411390000|2022-01-05 19:36:30|3709.55|3700.85|3710.47|3701.77|3711.29|3702.59|3709.49|3700.79|39
1641411400000|2022-01-05 19:36:40|3710.55|3701.85|3712.68|3703.98|3712.68|3703.98|3710.4|3701.7|38
1641411410000|2022-01-05 19:36:50|3712.9|3704.2|3714.39|3705.69|3714.86|3706.16|3712.85|3704.15|35
1641411420000|2022-01-05 19:37:00|3714.38|3705.68|3714.02|3705.32|3714.49|3705.79|3713.6|3704.9|38
1641411430000|2022-01-05 19:37:10|3714.15|3705.45|3714.14|3705.44|3714.89|3706.19|3714.05|3705.35|38
1641411440000|2022-01-05 19:37:20|3714.12|3705.42|3711.98|3703.28|3714.12|3705.42|3711.98|3703.28|34
1641411450000|2022-01-05 19:37:30|3712.12|3703.42|3711.58|3702.88|3712.16|3703.46|3711.44|3702.74|35
1641411460000|2022-01-05 19:37:40|3711.47|3702.77|3712.54|3703.84|3713.1|3704.4|3711.47|3702.77|37
1641411470000|2022-01-05 19:37:50|3712.57|3703.87|3711.83|3703.13|3712.57|3703.87|3711.15|3702.45|36
1641411480000|2022-01-05 19:38:00|3711.85|3703.15|3709.42|3700.72|3711.85|3703.15|3709.42|3700.72|30
1641411490000|2022-01-05 19:38:10|3709.38|3700.68|3708.53|3699.83|3709.65|3700.95|3708.16|3699.46|38
1641411500000|2022-01-05 19:38:20|3708.57|3699.87|3709.19|3700.49|3709.42|3700.72|3708.24|3699.54|33
1641411510000|2022-01-05 19:38:30|3709.18|3700.48|3709.23|3700.53|3709.23|3700.53|3709.11|3700.41|15
1641411520000|2022-01-05 19:38:40|3709.29|3700.59|3707.86|3699.16|3709.38|3700.68|3707.86|3699.16|30
1641411530000|2022-01-05 19:38:50|3707.85|3699.15|3707.01|3698.31|3708.28|3699.58|3707.01|3698.31|27
1641411540000|2022-01-05 19:39:00|3706.9|3698.2|3705.43|3696.73|3706.9|3698.2|3705.43|3696.73|27
1641411550000|2022-01-05 19:39:10|3705.51|3696.81|3703.55|3694.85|3705.51|3696.81|3703.16|3694.46|37
1641411560000|2022-01-05 19:39:20|3703.27|3694.57|3703.69|3694.99|3703.69|3694.99|3701.98|3693.28|39
1641411570000|2022-01-05 19:39:30|3704.18|3695.48|3706.44|3697.74|3707.54|3698.84|3704.18|3695.48|37
1641411580000|2022-01-05 19:39:40|3706.53|3697.83|3707.91|3699.21|3708.27|3699.57|3706.44|3697.74|38
1641411590000|2022-01-05 19:39:50|3707.73|3699.03|3707.86|3699.16|3708.09|3699.39|3707.24|3698.54|38
1641411600000|2022-01-05 19:40:00|3707.95|3699.25|3706.3|3697.6|3708.11|3699.41|3706.27|3697.57|36
1641411610000|2022-01-05 19:40:10|3706.29|3697.59|3705.85|3697.15|3706.46|3697.76|3705.58|3696.88|31
1641411620000|2022-01-05 19:40:20|3706.22|3697.52|3706.86|3698.16|3707.59|3698.89|3706.22|3697.52|36
1641411630000|2022-01-05 19:40:30|3706.97|3698.27|3708.82|3700.12|3709.56|3700.86|3706.59|3697.89|38
1641411640000|2022-01-05 19:40:40|3708.84|3700.14|3707.57|3698.87|3708.92|3700.22|3706.74|3698.04|36
1641411650000|2022-01-05 19:40:50|3707.93|3699.23|3709.4|3700.7|3709.4|3700.7|3707.5|3698.8|35
1641411660000|2022-01-05 19:41:00|3709.42|3700.72|3708.33|3699.63|3709.54|3700.84|3708.33|3699.63|38
1641411670000|2022-01-05 19:41:10|3708.6|3699.9|3708.64|3699.94|3709.22|3700.52|3708.29|3699.59|37
1641411680000|2022-01-05 19:41:20|3709.12|3700.42|3705.86|3697.16|3709.12|3700.42|3705.86|3697.16|40
1641411690000|2022-01-05 19:41:30|3705.87|3697.17|3705.58|3696.88|3706.45|3697.75|3705.21|3696.51|40
1641411700000|2022-01-05 19:41:40|3705.06|3696.36|3706.49|3697.79|3706.94|3698.24|3704.92|3696.22|38
1641411710000|2022-01-05 19:41:50|3706.34|3697.64|3707.64|3698.94|3707.64|3698.94|3705.88|3697.18|39
1641411720000|2022-01-05 19:42:00|3707.67|3698.97|3708.87|3700.17|3709.25|3700.55|3707.54|3698.84|39
1641411730000|2022-01-05 19:42:10|3708.88|3700.18|3709.28|3700.58|3710.18|3701.48|3708.88|3700.18|38
1641411740000|2022-01-05 19:42:20|3709.3|3700.6|3708.97|3700.27|3709.34|3700.64|3708.07|3699.37|28
1641411750000|2022-01-05 19:42:30|3708.96|3700.26|3709.92|3701.22|3710.13|3701.43|3708.96|3700.26|34
1641411760000|2022-01-05 19:42:40|3709.83|3701.13|3710.19|3701.49|3710.44|3701.74|3709.81|3701.11|34
1641411770000|2022-01-05 19:42:50|3710.2|3701.5|3707.98|3699.28|3710.34|3701.64|3707.4|3698.7|40
1641411780000|2022-01-05 19:43:00|3707.9|3699.2|3706.61|3697.91|3707.97|3699.27|3706.61|3697.91|35
1641411790000|2022-01-05 19:43:10|3706.25|3697.55|3703.45|3694.75|3706.25|3697.55|3703.41|3694.71|33
1641411800000|2022-01-05 19:43:20|3703.66|3694.96|3704.16|3695.46|3704.62|3695.92|3703.57|3694.87|38
1641411810000|2022-01-05 19:43:30|3704.23|3695.53|3705.32|3696.62|3705.52|3696.82|3704.14|3695.44|33
1641411820000|2022-01-05 19:43:40|3705.22|3696.52|3704.92|3696.22|3706.6|3697.9|3704.92|3696.22|34
1641411830000|2022-01-05 19:43:50|3705.03|3696.33|3705.28|3696.58|3706.53|3697.83|3704.75|3696.05|39
1641411840000|2022-01-05 19:44:00|3705.42|3696.72|3704.53|3695.83|3705.83|3697.13|3704.42|3695.72|36
1641411850000|2022-01-05 19:44:10|3704.52|3695.82|3703.78|3695.08|3704.76|3696.06|3703.45|3694.75|35
1641411860000|2022-01-05 19:44:20|3703.76|3695.06|3703.46|3694.76|3704.43|3695.73|3702.58|3693.88|34
1641411870000|2022-01-05 19:44:30|3702.58|3693.88|3701.97|3693.27|3703.64|3694.94|3701.55|3692.85|36
1641411880000|2022-01-05 19:44:40|3702.02|3693.32|3698.28|3689.58|3702.76|3694.06|3698.25|3689.55|35
1641411890000|2022-01-05 19:44:50|3698.29|3689.59|3696.89|3688.19|3698.64|3689.94|3696.78|3688.08|36
1641411900000|2022-01-05 19:45:00|3696.87|3688.17|3692.61|3683.91|3696.87|3688.17|3692.18|3683.48|40
1641411910000|2022-01-05 19:45:10|3692.63|3683.93|3684.4|3675.7|3692.63|3683.93|3684.4|3675.7|38
1641411920000|2022-01-05 19:45:20|3683.98|3675.28|3686.02|3677.32|3686.53|3677.83|3681.63|3672.93|40
1641411930000|2022-01-05 19:45:30|3685.59|3676.89|3681.57|3672.87|3685.59|3676.89|3679.88|3671.18|39
1641411940000|2022-01-05 19:45:40|3681.9|3673.2|3682.24|3673.54|3684.62|3675.92|3681.37|3672.67|39
1641411950000|2022-01-05 19:45:50|3682.43|3673.73|3678.66|3669.96|3682.76|3674.06|3677.55|3668.85|40
1641411960000|2022-01-05 19:46:00|3678.59|3669.89|3677.19|3668.49|3679.19|3670.49|3676.9|3668.2|38
1641411970000|2022-01-05 19:46:10|3676.9|3668.2|3658.26|3649.56|3676.9|3668.2|3655.72|3647.02|39
1641411980000|2022-01-05 19:46:20|3658.34|3649.64|3669.07|3660.37|3669.07|3660.37|3658.34|3649.64|39
1641411990000|2022-01-05 19:46:30|3667.65|3658.95|3666.28|3657.58|3669.92|3661.22|3662.74|3654.04|38
1641412000000|2022-01-05 19:46:40|3666.48|3657.78|3671.93|3663.23|3675.65|3666.95|3666.48|3657.78|40
1641412010000|2022-01-05 19:46:50|3672.26|3663.56|3681.12|3672.42|3681.12|3672.42|3671.21|3662.51|40
1641412020000|2022-01-05 19:47:00|3681.16|3672.46|3689.71|3681.01|3689.71|3681.01|3679.69|3670.99|40
1641412030000|2022-01-05 19:47:10|3689.69|3680.99|3692.45|3683.75|3692.93|3684.23|3687.27|3678.57|39
1641412040000|2022-01-05 19:47:20|3692.2|3683.5|3692.21|3683.51|3692.53|3683.83|3689.54|3680.84|39
1641412050000|2022-01-05 19:47:30|3692.32|3683.62|3684.46|3675.76|3692.32|3683.62|3684.4|3675.7|40
1641412060000|2022-01-05 19:47:40|3683.85|3675.15|3680.52|3671.82|3683.85|3675.15|3678.89|3670.19|39
1641412070000|2022-01-05 19:47:50|3681.03|3672.33|3684.94|3676.24|3686.19|3677.49|3681.03|3672.33|38
1641412080000|2022-01-05 19:48:00|3685.79|3677.09|3696.49|3687.79|3698.39|3689.69|3685.55|3676.85|40
1641412090000|2022-01-05 19:48:10|3696.51|3687.81|3695.62|3686.92|3697.61|3688.91|3694.73|3686.03|39
1641412100000|2022-01-05 19:48:20|3695.81|3687.11|3696.83|3688.13|3699.71|3691.01|3695.81|3687.11|39
1641412110000|2022-01-05 19:48:30|3697.02|3688.32|3690.58|3681.88|3698.15|3689.45|3690.58|3681.88|40
1641412120000|2022-01-05 19:48:40|3690.59|3681.89|3684.29|3675.59|3690.59|3681.89|3681.37|3672.67|40
1641412130000|2022-01-05 19:48:50|3684.4|3675.7|3676.62|3667.92|3684.53|3675.83|3676|3667.3|39
1641412140000|2022-01-05 19:49:00|3676.73|3668.03|3676.25|3667.55|3681.2|3672.5|3675.92|3667.22|40
1641412150000|2022-01-05 19:49:10|3676.19|3667.49|3677.9|3669.2|3679.78|3671.08|3675.87|3667.17|40
1641412160000|2022-01-05 19:49:20|3678.04|3669.34|3679.64|3670.94|3683.84|3675.14|3677.37|3668.67|40
1641412170000|2022-01-05 19:49:30|3679.5|3670.8|3681.23|3672.53|3683.52|3674.82|3676.94|3668.24|40
1641412180000|2022-01-05 19:49:40|3680.5|3671.8|3680.64|3671.94|3680.64|3671.94|3676.64|3667.94|40
1641412190000|2022-01-05 19:49:50|3681.16|3672.46|3684.51|3675.81|3685.99|3677.29|3681.16|3672.46|40
1641412200000|2022-01-05 19:50:00|3684.72|3676.02|3678.83|3670.13|3684.78|3676.08|3677.3|3668.6|40
1641412210000|2022-01-05 19:50:10|3679.73|3671.03|3673.63|3664.93|3679.73|3671.03|3672.46|3663.76|40
1641412220000|2022-01-05 19:50:20|3673.34|3664.64|3670.94|3662.24|3675.57|3666.87|3670.51|3661.81|40
1641412230000|2022-01-05 19:50:30|3670.81|3662.11|3673.27|3664.57|3673.27|3664.57|3670.31|3661.61|40
1641412240000|2022-01-05 19:50:40|3672.86|3664.16|3671.74|3663.04|3673.74|3665.04|3671.74|3663.04|40
1641412250000|2022-01-05 19:50:50|3671.7|3663|3670.2|3661.5|3671.81|3663.11|3669.92|3661.22|40
1641412260000|2022-01-05 19:51:00|3670.12|3661.42|3670.27|3661.57|3670.27|3661.57|3667.23|3658.53|40
1641412270000|2022-01-05 19:51:10|3669.99|3661.29|3672.28|3663.58|3673|3664.3|3669.99|3661.29|40
1641412280000|2022-01-05 19:51:20|3672.03|3663.33|3668.28|3659.58|3672.13|3663.43|3668.28|3659.58|39
1641412290000|2022-01-05 19:51:30|3668.2|3659.5|3664.66|3655.96|3668.2|3659.5|3664.55|3655.85|39
1641412300000|2022-01-05 19:51:40|3663.82|3655.12|3661.71|3653.01|3663.99|3655.29|3660.5|3651.8|38
1641412310000|2022-01-05 19:51:50|3661.7|3653|3660.38|3651.68|3662.92|3654.22|3659.99|3651.29|39
1641412320000|2022-01-05 19:52:00|3659.91|3651.21|3665.13|3656.43|3665.21|3656.51|3659.91|3651.21|38
1641412330000|2022-01-05 19:52:10|3665.19|3656.49|3666.63|3657.93|3667.58|3658.88|3664.2|3655.5|38
1641412340000|2022-01-05 19:52:20|3666.83|3658.13|3671.77|3663.07|3671.77|3663.07|3666.22|3657.52|40
1641412350000|2022-01-05 19:52:30|3671.72|3663.02|3673.51|3664.81|3675.2|3666.5|3671.72|3663.02|40
1641412360000|2022-01-05 19:52:40|3672.96|3664.26|3669.76|3661.06|3672.96|3664.26|3669.57|3660.87|40
1641412370000|2022-01-05 19:52:50|3669.65|3660.95|3663.72|3655.02|3669.65|3660.95|3662.54|3653.84|40
1641412380000|2022-01-05 19:53:00|3663.61|3654.91|3662.59|3653.89|3666.81|3658.11|3662.59|3653.89|40
1641412390000|2022-01-05 19:53:10|3662.76|3654.06|3665.76|3657.06|3666.22|3657.52|3659.96|3651.26|40
1641412400000|2022-01-05 19:53:20|3665.81|3657.11|3665.31|3656.61|3665.81|3657.11|3662.76|3654.06|40
1641412410000|2022-01-05 19:53:30|3665.44|3656.74|3665.8|3657.1|3668.15|3659.45|3665.39|3656.69|39
1641412420000|2022-01-05 19:53:40|3665.72|3657.02|3662.38|3653.68|3665.72|3657.02|3661.23|3652.53|39
1641412430000|2022-01-05 19:53:50|3661.81|3653.11|3659.53|3650.83|3662.3|3653.6|3658.13|3649.43|39
1641412440000|2022-01-05 19:54:00|3658.65|3649.95|3658.87|3650.17|3660.14|3651.44|3657.48|3648.78|39
1641412450000|2022-01-05 19:54:10|3659|3650.3|3655.85|3647.15|3659.71|3651.01|3655.74|3647.04|40
1641412460000|2022-01-05 19:54:20|3655.66|3646.96|3656.76|3648.06|3657.89|3649.19|3655.21|3646.51|39
1641412470000|2022-01-05 19:54:30|3657.09|3648.39|3657.15|3648.45|3660.77|3652.07|3657.09|3648.39|37
1641412480000|2022-01-05 19:54:40|3657.1|3648.4|3660.77|3652.07|3661.22|3652.52|3656.94|3648.24|40
1641412490000|2022-01-05 19:54:50|3661.1|3652.4|3663.54|3654.84|3663.79|3655.09|3661.08|3652.38|38
1641412500000|2022-01-05 19:55:00|3663.35|3654.65|3664.5|3655.8|3664.5|3655.8|3662.14|3653.44|37
1641412510000|2022-01-05 19:55:10|3664.55|3655.85|3659.7|3651|3665.38|3656.68|3659.7|3651|40
1641412520000|2022-01-05 19:55:20|3659.55|3650.85|3656.03|3647.33|3659.55|3650.85|3655.41|3646.71|40
1641412530000|2022-01-05 19:55:30|3656.11|3647.41|3653.6|3644.9|3656.25|3647.55|3653.6|3644.9|40
1641412540000|2022-01-05 19:55:40|3653.64|3644.94|3655.03|3646.33|3655.17|3646.47|3653.64|3644.94|40
1641412550000|2022-01-05 19:55:50|3654.7|3646|3655.44|3646.74|3656.22|3647.52|3654.7|3646|38
1641412560000|2022-01-05 19:56:00|3655.46|3646.76|3655.62|3646.92|3657.45|3648.75|3655.42|3646.72|39
1641412570000|2022-01-05 19:56:10|3655.44|3646.74|3658.96|3650.26|3659.58|3650.88|3654.24|3645.54|40
1641412580000|2022-01-05 19:56:20|3658.66|3649.96|3658.42|3649.72|3658.66|3649.96|3655.52|3646.82|40
1641412590000|2022-01-05 19:56:30|3658.5|3649.8|3651.56|3642.86|3658.5|3649.8|3650.3|3641.6|38
1641412600000|2022-01-05 19:56:40|3652.44|3643.74|3654.32|3645.62|3654.76|3646.06|3652.37|3643.67|40
1641412610000|2022-01-05 19:56:50|3653.57|3644.87|3659.47|3650.77|3659.61|3650.91|3653.57|3644.87|39
1641412620000|2022-01-05 19:57:00|3660.25|3651.55|3657.27|3648.57|3660.3|3651.6|3657.12|3648.42|40
1641412630000|2022-01-05 19:57:10|3657.18|3648.48|3656.78|3648.08|3657.18|3648.48|3654.87|3646.17|38
1641412640000|2022-01-05 19:57:20|3656.87|3648.17|3654.88|3646.18|3657.04|3648.34|3654.39|3645.69|37
1641412650000|2022-01-05 19:57:30|3654.75|3646.05|3654.74|3646.04|3655.94|3647.24|3653.51|3644.81|40
1641412660000|2022-01-05 19:57:40|3654.93|3646.23|3651.99|3643.29|3655.17|3646.47|3651.99|3643.29|39
1641412670000|2022-01-05 19:57:50|3651.31|3642.61|3653.33|3644.63|3653.48|3644.78|3650.21|3641.51|39
1641412680000|2022-01-05 19:58:00|3653.3|3644.6|3658.17|3649.47|3658.22|3649.52|3653.3|3644.6|37
1641412690000|2022-01-05 19:58:10|3657.1|3648.4|3653.25|3644.55|3657.55|3648.85|3652.94|3644.24|39
1641412700000|2022-01-05 19:58:20|3652.69|3643.99|3655.35|3646.65|3655.85|3647.15|3652.69|3643.99|40
1641412710000|2022-01-05 19:58:30|3655.2|3646.5|3657.3|3648.6|3657.79|3649.09|3655.2|3646.5|39
1641412720000|2022-01-05 19:58:40|3657.19|3648.49|3657.37|3648.67|3658.45|3649.75|3656.86|3648.16|39
1641412730000|2022-01-05 19:58:50|3657.85|3649.15|3658.72|3650.02|3659.89|3651.19|3657.85|3649.15|40
1641412740000|2022-01-05 19:59:00|3658.75|3650.05|3655.48|3646.78|3658.75|3650.05|3655.3|3646.6|40
1641412750000|2022-01-05 19:59:10|3655.24|3646.54|3652.62|3643.92|3655.48|3646.78|3652.62|3643.92|35
1641412760000|2022-01-05 19:59:20|3652.65|3643.95|3653.89|3645.19|3654.44|3645.74|3652.65|3643.95|37
1641412770000|2022-01-05 19:59:30|3654.19|3645.49|3658|3649.3|3658.75|3650.05|3654.18|3645.48|38
1641412780000|2022-01-05 19:59:40|3657.45|3648.75|3657.67|3648.97|3658.04|3649.34|3657.16|3648.46|37
1641412790000|2022-01-05 19:59:50|3656.65|3647.95|3658.42|3649.72|3658.54|3649.84|3656.65|3647.95|38
1641412800000|2022-01-05 20:00:00|3658.39|3649.69|3651.32|3642.62|3658.47|3649.77|3651.01|3642.31|38
1641412810000|2022-01-05 20:00:10|3651.13|3642.43|3656.53|3647.83|3656.53|3647.83|3651.13|3642.43|39
1641412820000|2022-01-05 20:00:20|3656.59|3647.89|3659.62|3650.92|3659.62|3650.92|3655.71|3647.01|40
1641412830000|2022-01-05 20:00:30|3659.56|3650.86|3662.29|3653.59|3662.76|3654.06|3659.45|3650.75|39
1641412840000|2022-01-05 20:00:40|3662.28|3653.58|3658.47|3649.77|3662.47|3653.77|3658.46|3649.76|40
1641412850000|2022-01-05 20:00:50|3658.61|3649.91|3656.81|3648.11|3659.06|3650.36|3655.94|3647.24|38
1641412860000|2022-01-05 20:01:00|3655.95|3647.25|3656.73|3648.03|3657.51|3648.81|3655.95|3647.25|38
1641412870000|2022-01-05 20:01:10|3656.63|3647.93|3659.38|3650.68|3659.38|3650.68|3656.32|3647.62|38
1641412880000|2022-01-05 20:01:20|3659.7|3651|3662.22|3653.52|3662.89|3654.19|3659.7|3651|39
1641412890000|2022-01-05 20:01:30|3662.52|3653.82|3662.95|3654.25|3663.64|3654.94|3661.64|3652.94|39
1641412900000|2022-01-05 20:01:40|3663.2|3654.5|3663.7|3655|3663.7|3655|3662.41|3653.71|37
1641412910000|2022-01-05 20:01:50|3663.78|3655.08|3666.46|3657.76|3667.67|3658.97|3663.78|3655.08|40
1641412920000|2022-01-05 20:02:00|3666.8|3658.1|3663.16|3654.46|3666.8|3658.1|3663.16|3654.46|39
1641412930000|2022-01-05 20:02:10|3663.24|3654.54|3661.92|3653.22|3664.05|3655.35|3661.92|3653.22|37
1641412940000|2022-01-05 20:02:20|3662.19|3653.49|3664.15|3655.45|3664.19|3655.49|3662.19|3653.49|38
1641412950000|2022-01-05 20:02:30|3664.17|3655.47|3664.44|3655.74|3666.13|3657.43|3663.09|3654.39|40
1641412960000|2022-01-05 20:02:40|3664.68|3655.98|3655.03|3646.33|3665|3656.3|3654.75|3646.05|39
1641412970000|2022-01-05 20:02:50|3655.24|3646.54|3651.33|3642.63|3655.24|3646.54|3650.71|3642.01|38
1641412980000|2022-01-05 20:03:00|3651.29|3642.59|3658.78|3650.08|3659.88|3651.18|3651.29|3642.59|40
1641412990000|2022-01-05 20:03:10|3659.01|3650.31|3653.94|3645.24|3659.14|3650.44|3652.36|3643.66|39
1641413000000|2022-01-05 20:03:20|3653.98|3645.28|3653.18|3644.48|3654.56|3645.86|3652.64|3643.94|39
1641413010000|2022-01-05 20:03:30|3652.99|3644.29|3650.65|3641.95|3653.05|3644.35|3648|3639.3|37
1641413020000|2022-01-05 20:03:40|3651.32|3642.62|3653.14|3644.44|3653.14|3644.44|3649.04|3640.34|40
1641413030000|2022-01-05 20:03:50|3653.75|3645.05|3651.76|3643.06|3653.76|3645.06|3650.81|3642.11|40
1641413040000|2022-01-05 20:04:00|3652.18|3643.48|3647.55|3638.85|3652.18|3643.48|3647.55|3638.85|39
1641413050000|2022-01-05 20:04:10|3647.49|3638.79|3643.07|3634.37|3647.49|3638.79|3643.07|3634.37|38
1641413060000|2022-01-05 20:04:20|3642.99|3634.29|3638.31|3629.61|3643.02|3634.32|3637.28|3628.58|37
1641413070000|2022-01-05 20:04:30|3637.91|3629.21|3639.64|3630.94|3639.64|3630.94|3635.14|3626.44|39
1641413080000|2022-01-05 20:04:40|3639.92|3631.22|3638.65|3629.95|3643.33|3634.63|3638.65|3629.95|40
1641413090000|2022-01-05 20:04:50|3638.7|3630|3638.77|3630.07|3639.69|3630.99|3638.52|3629.82|37
1641413100000|2022-01-05 20:05:00|3639.33|3630.63|3637.07|3628.37|3641.34|3632.64|3637.02|3628.32|37
1641413110000|2022-01-05 20:05:10|3637.42|3628.72|3632.22|3623.52|3637.42|3628.72|3632.22|3623.52|39
1641413120000|2022-01-05 20:05:20|3631.79|3623.09|3621.87|3613.17|3631.79|3623.09|3621.87|3613.17|40
1641413130000|2022-01-05 20:05:30|3620.68|3611.98|3618.32|3609.62|3621.02|3612.32|3616.23|3607.53|40
1641413140000|2022-01-05 20:05:40|3618.69|3609.99|3625.99|3617.29|3625.99|3617.29|3618.69|3609.99|40
1641413150000|2022-01-05 20:05:50|3626.2|3617.5|3620.72|3612.02|3626.8|3618.1|3618.36|3609.66|40
1641413160000|2022-01-05 20:06:00|3620.8|3612.1|3625.16|3616.46|3625.16|3616.46|3620.51|3611.81|40
1641413170000|2022-01-05 20:06:10|3625.18|3616.48|3625.42|3616.72|3626.44|3617.74|3622.93|3614.23|38
1641413180000|2022-01-05 20:06:20|3625.51|3616.81|3623.81|3615.11|3626.15|3617.45|3622.28|3613.58|39
1641413190000|2022-01-05 20:06:30|3624.48|3615.78|3630.25|3621.55|3630.43|3621.73|3624.37|3615.67|39
1641413200000|2022-01-05 20:06:40|3630.75|3622.05|3628.15|3619.45|3631|3622.3|3627.55|3618.85|39
1641413210000|2022-01-05 20:06:50|3628.11|3619.41|3630.25|3621.55|3630.37|3621.67|3625.61|3616.91|40
1641413220000|2022-01-05 20:07:00|3630.8|3622.1|3629.8|3621.1|3632.28|3623.58|3629.8|3621.1|39
1641413230000|2022-01-05 20:07:10|3629.46|3620.76|3627.23|3618.53|3629.46|3620.76|3625.98|3617.28|39
1641413240000|2022-01-05 20:07:20|3626.91|3618.21|3622.31|3613.61|3627.51|3618.81|3622.31|3613.61|38
1641413250000|2022-01-05 20:07:30|3622.34|3613.64|3615.49|3606.79|3622.34|3613.64|3615.35|3606.65|35
1641413260000|2022-01-05 20:07:40|3616.41|3607.71|3611.1|3602.4|3616.85|3608.15|3610.36|3601.66|40
1641413270000|2022-01-05 20:07:50|3610.9|3602.2|3609.71|3601.01|3610.9|3602.2|3608.91|3600.21|40
1641413280000|2022-01-05 20:08:00|3609.76|3601.06|3610.34|3601.64|3611.07|3602.37|3609.76|3601.06|39
1641413290000|2022-01-05 20:08:10|3609.51|3600.81|3607.37|3598.67|3609.51|3600.81|3604.53|3595.83|40
1641413300000|2022-01-05 20:08:20|3607.27|3598.57|3614.99|3606.29|3616.28|3607.58|3607.27|3598.57|40
1641413310000|2022-01-05 20:08:30|3613.81|3605.11|3610.52|3601.82|3613.97|3605.27|3608.66|3599.96|40
1641413320000|2022-01-05 20:08:40|3609.98|3601.28|3612.23|3603.53|3612.23|3603.53|3608.51|3599.81|40
1641413330000|2022-01-05 20:08:50|3613.14|3604.44|3612.13|3603.43|3614.64|3605.94|3611.33|3602.63|39
1641413340000|2022-01-05 20:09:00|3612.02|3603.32|3622.94|3614.24|3622.94|3614.24|3611.61|3602.91|40
1641413350000|2022-01-05 20:09:10|3623.7|3615|3631.55|3622.85|3632.56|3623.86|3623.1|3614.4|40
1641413360000|2022-01-05 20:09:20|3630.78|3622.08|3630.73|3622.03|3632.2|3623.5|3628.32|3619.62|40
1641413370000|2022-01-05 20:09:30|3631.12|3622.42|3624.46|3615.76|3631.24|3622.54|3624.46|3615.76|40
1641413380000|2022-01-05 20:09:40|3623.66|3614.96|3622.85|3614.15|3623.9|3615.2|3618.15|3609.45|40
1641413390000|2022-01-05 20:09:50|3623.53|3614.83|3620.36|3611.66|3626.17|3617.47|3620.36|3611.66|39
1641413400000|2022-01-05 20:10:00|3619.23|3610.53|3613.53|3604.83|3621.02|3612.32|3613.32|3604.62|39
1641413410000|2022-01-05 20:10:10|3612.45|3603.75|3620.17|3611.47|3620.68|3611.98|3611.49|3602.79|40
1641413420000|2022-01-05 20:10:20|3620.95|3612.25|3623.08|3614.38|3623.08|3614.38|3620.06|3611.36|40
1641413430000|2022-01-05 20:10:30|3622.99|3614.29|3623.39|3614.69|3623.64|3614.94|3620.25|3611.55|37
1641413440000|2022-01-05 20:10:40|3624.12|3615.42|3619.9|3611.2|3624.71|3616.01|3619.76|3611.06|39
1641413450000|2022-01-05 20:10:50|3620.51|3611.81|3620.02|3611.32|3620.51|3611.81|3616.43|3607.73|38
1641413460000|2022-01-05 20:11:00|3620.89|3612.19|3611.82|3603.12|3622.05|3613.35|3611.82|3603.12|40
1641413470000|2022-01-05 20:11:10|3610.9|3602.2|3615.16|3606.46|3615.16|3606.46|3609.51|3600.81|39
1641413480000|2022-01-05 20:11:20|3615.42|3606.72|3612.72|3604.02|3615.7|3607|3611.64|3602.94|38
1641413490000|2022-01-05 20:11:30|3613.29|3604.59|3624.04|3615.34|3624.04|3615.34|3613.29|3604.59|38
1641413500000|2022-01-05 20:11:40|3623.84|3615.14|3622.43|3613.73|3626.2|3617.5|3621.83|3613.13|40
1641413510000|2022-01-05 20:11:50|3621.88|3613.18|3624.15|3615.45|3624.2|3615.5|3620.34|3611.64|40
1641413520000|2022-01-05 20:12:00|3624.45|3615.75|3625.85|3617.15|3625.97|3617.27|3623.3|3614.6|37
1641413530000|2022-01-05 20:12:10|3625.79|3617.09|3626.11|3617.41|3629.98|3621.28|3625.79|3617.09|37
1641413540000|2022-01-05 20:12:20|3626.85|3618.15|3627.42|3618.72|3630.47|3621.77|3626.78|3618.08|37
1641413550000|2022-01-05 20:12:30|3627.85|3619.15|3628.52|3619.82|3629.26|3620.56|3625.18|3616.48|39
1641413560000|2022-01-05 20:12:40|3628.63|3619.93|3632.82|3624.12|3633.06|3624.36|3627.96|3619.26|38
1641413570000|2022-01-05 20:12:50|3633.15|3624.45|3630.95|3622.25|3633.67|3624.97|3630.57|3621.87|40
1641413580000|2022-01-05 20:13:00|3630.89|3622.19|3627.29|3618.59|3632.32|3623.62|3625.56|3616.86|39
1641413590000|2022-01-05 20:13:10|3628.33|3619.63|3630.7|3622|3632.42|3623.72|3627.71|3619.01|39
1641413600000|2022-01-05 20:13:20|3632.24|3623.54|3631.16|3622.46|3632.71|3624.01|3630.64|3621.94|39
1641413610000|2022-01-05 20:13:30|3631.34|3622.64|3637.04|3628.34|3637.04|3628.34|3630.55|3621.85|38
1641413620000|2022-01-05 20:13:40|3637.05|3628.35|3638.93|3630.23|3638.99|3630.29|3637.05|3628.35|40
1641413630000|2022-01-05 20:13:50|3639.02|3630.32|3642.47|3633.77|3644.51|3635.81|3638.98|3630.28|39
1641413640000|2022-01-05 20:14:00|3641.92|3633.22|3641.92|3633.22|3642.84|3634.14|3640.37|3631.67|38
1641413650000|2022-01-05 20:14:10|3642.29|3633.59|3643.14|3634.44|3644.81|3636.11|3642.29|3633.59|39
1641413660000|2022-01-05 20:14:20|3643.36|3634.66|3643.59|3634.89|3644.95|3636.25|3643.33|3634.63|38
1641413670000|2022-01-05 20:14:30|3643.71|3635.01|3642.02|3633.32|3643.71|3635.01|3639.69|3630.99|39
1641413680000|2022-01-05 20:14:40|3642.18|3633.48|3637.05|3628.35|3642.18|3633.48|3636.82|3628.12|39
1641413690000|2022-01-05 20:14:50|3636.58|3627.88|3635.31|3626.61|3636.89|3628.19|3635.1|3626.4|39
1641413700000|2022-01-05 20:15:00|3635.36|3626.66|3632.62|3623.92|3635.36|3626.66|3631.9|3623.2|38
1641413710000|2022-01-05 20:15:10|3632.48|3623.78|3640.71|3632.01|3640.71|3632.01|3632.06|3623.36|39
1641413720000|2022-01-05 20:15:20|3640.79|3632.09|3644.26|3635.56|3644.26|3635.56|3639.61|3630.91|38
1641413730000|2022-01-05 20:15:30|3644|3635.3|3644.54|3635.84|3646.64|3637.94|3643.93|3635.23|39
1641413740000|2022-01-05 20:15:40|3645.98|3637.28|3647.39|3638.69|3647.43|3638.73|3645.48|3636.78|40
1641413750000|2022-01-05 20:15:50|3647.66|3638.96|3647.5|3638.8|3649.27|3640.57|3647|3638.3|39
1641413760000|2022-01-05 20:16:00|3647.33|3638.63|3648.11|3639.41|3648.11|3639.41|3646.27|3637.57|39
1641413770000|2022-01-05 20:16:10|3647.81|3639.11|3646.65|3637.95|3648.39|3639.69|3646.33|3637.63|38
1641413780000|2022-01-05 20:16:20|3647.48|3638.78|3644.22|3635.52|3647.48|3638.78|3642.39|3633.69|40
1641413790000|2022-01-05 20:16:30|3644.19|3635.49|3646.3|3637.6|3647.76|3639.06|3644.04|3635.34|39
1641413800000|2022-01-05 20:16:40|3645.6|3636.9|3648.91|3640.21|3648.91|3640.21|3645.55|3636.85|35
1641413810000|2022-01-05 20:16:50|3648.68|3639.98|3642.15|3633.45|3648.8|3640.1|3642.15|3633.45|40
1641413820000|2022-01-05 20:17:00|3642.1|3633.4|3642.14|3633.44|3642.51|3633.81|3640.04|3631.34|37
1641413830000|2022-01-05 20:17:10|3641.68|3632.98|3643.51|3634.81|3644.32|3635.62|3641.48|3632.78|40
1641413840000|2022-01-05 20:17:20|3643.63|3634.93|3643.78|3635.08|3646.41|3637.71|3643.63|3634.93|38
1641413850000|2022-01-05 20:17:30|3643.15|3634.45|3640.58|3631.88|3643.15|3634.45|3639.43|3630.73|38
1641413860000|2022-01-05 20:17:40|3640.8|3632.1|3644.62|3635.92|3644.71|3636.01|3640.8|3632.1|40
1641413870000|2022-01-05 20:17:50|3644.71|3636.01|3641.77|3633.07|3644.77|3636.07|3641.48|3632.78|39
1641413880000|2022-01-05 20:18:00|3642.12|3633.42|3637.82|3629.12|3642.8|3634.1|3637.82|3629.12|39
1641413890000|2022-01-05 20:18:10|3637.75|3629.05|3639.09|3630.39|3639.15|3630.45|3635.16|3626.46|40
1641413900000|2022-01-05 20:18:20|3638.89|3630.19|3640.47|3631.77|3641.28|3632.58|3637.74|3629.04|39
1641413910000|2022-01-05 20:18:30|3640.24|3631.54|3637.65|3628.95|3640.24|3631.54|3637.51|3628.81|39
1641413920000|2022-01-05 20:18:40|3638.34|3629.64|3640.4|3631.7|3640.84|3632.14|3637.85|3629.15|39
1641413930000|2022-01-05 20:18:50|3640.52|3631.82|3639.38|3630.68|3640.54|3631.84|3638.25|3629.55|39
1641413940000|2022-01-05 20:19:00|3638.7|3630|3636.01|3627.31|3638.7|3630|3635.97|3627.27|38
1641413950000|2022-01-05 20:19:10|3636.04|3627.34|3633.91|3625.21|3636.04|3627.34|3633.21|3624.51|39
1641413960000|2022-01-05 20:19:20|3633.86|3625.16|3631.38|3622.68|3634.07|3625.37|3630.2|3621.5|38
1641413970000|2022-01-05 20:19:30|3631.39|3622.69|3630.83|3622.13|3631.83|3623.13|3629.97|3621.27|39
1641413980000|2022-01-05 20:19:40|3631.16|3622.46|3626.33|3617.63|3631.51|3622.81|3626.07|3617.37|37
1641413990000|2022-01-05 20:19:50|3626.8|3618.1|3629.06|3620.36|3629.55|3620.85|3626.79|3618.09|38
1641414000000|2022-01-05 20:20:00|3628.86|3620.16|3630.14|3621.44|3630.37|3621.67|3627.96|3619.26|38
1641414010000|2022-01-05 20:20:10|3630.33|3621.63|3637.41|3628.71|3638.77|3630.07|3630.33|3621.63|39
1641414020000|2022-01-05 20:20:20|3636.96|3628.26|3637.54|3628.84|3638.27|3629.57|3636.5|3627.8|39
1641414030000|2022-01-05 20:20:30|3637.47|3628.77|3633.43|3624.73|3637.74|3629.04|3632.48|3623.78|40
1641414040000|2022-01-05 20:20:40|3633.91|3625.21|3636.93|3628.23|3637.62|3628.92|3633.73|3625.03|40
1641414050000|2022-01-05 20:20:50|3637.01|3628.31|3634.74|3626.04|3639.34|3630.64|3634.74|3626.04|37
1641414060000|2022-01-05 20:21:00|3634.91|3626.21|3633.82|3625.12|3637.21|3628.51|3632.55|3623.85|39
1641414070000|2022-01-05 20:21:10|3633.21|3624.51|3636.05|3627.35|3637.35|3628.65|3632.74|3624.04|40
1641414080000|2022-01-05 20:21:20|3635.96|3627.26|3635.69|3626.99|3637.54|3628.84|3635.67|3626.97|38
1641414090000|2022-01-05 20:21:30|3636.48|3627.78|3633.98|3625.28|3637.25|3628.55|3633.96|3625.26|39
1641414100000|2022-01-05 20:21:40|3634.85|3626.15|3634.75|3626.05|3636.24|3627.54|3634.63|3625.93|40
1641414110000|2022-01-05 20:21:50|3634.53|3625.83|3631.88|3623.18|3634.71|3626.01|3630.09|3621.39|39
1641414120000|2022-01-05 20:22:00|3631.81|3623.11|3631.64|3622.94|3633.98|3625.28|3631.51|3622.81|40
1641414130000|2022-01-05 20:22:10|3631.66|3622.96|3632.86|3624.16|3633.59|3624.89|3631.66|3622.96|38
1641414140000|2022-01-05 20:22:20|3632.54|3623.84|3630.34|3621.64|3632.76|3624.06|3629.05|3620.35|38
1641414150000|2022-01-05 20:22:30|3630.44|3621.74|3632.93|3624.23|3633.73|3625.03|3630.3|3621.6|40
1641414160000|2022-01-05 20:22:40|3632.65|3623.95|3633.23|3624.53|3634.14|3625.44|3631.15|3622.45|37
1641414170000|2022-01-05 20:22:50|3632.79|3624.09|3630.83|3622.13|3632.79|3624.09|3630.45|3621.75|40
1641414180000|2022-01-05 20:23:00|3630.89|3622.19|3630.05|3621.35|3632.05|3623.35|3630.01|3621.31|38
1641414190000|2022-01-05 20:23:10|3629.96|3621.26|3633.18|3624.48|3634.34|3625.64|3629.67|3620.97|39
1641414200000|2022-01-05 20:23:20|3633.37|3624.67|3632.09|3623.39|3634.22|3625.52|3632.08|3623.38|37
1641414210000|2022-01-05 20:23:30|3632.1|3623.4|3637.35|3628.65|3638.43|3629.73|3631.9|3623.2|39
1641414220000|2022-01-05 20:23:40|3637.05|3628.35|3640.23|3631.53|3642.13|3633.43|3636.91|3628.21|39
1641414230000|2022-01-05 20:23:50|3640.36|3631.66|3643.77|3635.07|3643.77|3635.07|3640.13|3631.43|38
1641414240000|2022-01-05 20:24:00|3644.71|3636.01|3646.8|3638.1|3646.88|3638.18|3643.99|3635.29|39
1641414250000|2022-01-05 20:24:10|3647.36|3638.66|3651.34|3642.64|3651.49|3642.79|3646.23|3637.53|39
1641414260000|2022-01-05 20:24:20|3651.75|3643.05|3651.49|3642.79|3653.06|3644.36|3649.75|3641.05|38
1641414270000|2022-01-05 20:24:30|3652.12|3643.42|3653.64|3644.94|3654.75|3646.05|3651.99|3643.29|40
1641414280000|2022-01-05 20:24:40|3653.94|3645.24|3654.55|3645.85|3654.82|3646.12|3652.26|3643.56|40
1641414290000|2022-01-05 20:24:50|3654.99|3646.29|3653.33|3644.63|3656.01|3647.31|3653|3644.3|40
1641414300000|2022-01-05 20:25:00|3653.38|3644.68|3651.19|3642.49|3654.07|3645.37|3650.78|3642.08|39
1641414310000|2022-01-05 20:25:10|3651.41|3642.71|3647.93|3639.23|3651.51|3642.81|3647.93|3639.23|40
1641414320000|2022-01-05 20:25:20|3647.57|3638.87|3652.23|3643.53|3652.23|3643.53|3647.02|3638.32|40
1641414330000|2022-01-05 20:25:30|3652.19|3643.49|3649.42|3640.72|3652.81|3644.11|3649.41|3640.71|39
1641414340000|2022-01-05 20:25:40|3649.56|3640.86|3649.87|3641.17|3651.01|3642.31|3649.19|3640.49|39
1641414350000|2022-01-05 20:25:50|3650.2|3641.5|3649.14|3640.44|3650.33|3641.63|3648.14|3639.44|39
1641414360000|2022-01-05 20:26:00|3649.16|3640.46|3647.31|3638.61|3649.25|3640.55|3646.81|3638.11|38
1641414370000|2022-01-05 20:26:10|3648.05|3639.35|3651.4|3642.7|3651.49|3642.79|3647.74|3639.04|40
1641414380000|2022-01-05 20:26:20|3651.44|3642.74|3652.42|3643.72|3653.37|3644.67|3651.13|3642.43|40
1641414390000|2022-01-05 20:26:30|3652.38|3643.68|3652.14|3643.44|3652.38|3643.68|3650.63|3641.93|38
1641414400000|2022-01-05 20:26:40|3652.25|3643.55|3651.83|3643.13|3652.25|3643.55|3651.7|3643|35
1641414410000|2022-01-05 20:26:50|3651.87|3643.17|3652.72|3644.02|3653.22|3644.52|3651.83|3643.13|36
1641414420000|2022-01-05 20:27:00|3652.3|3643.6|3648.89|3640.19|3652.69|3643.99|3648.89|3640.19|39
1641414430000|2022-01-05 20:27:10|3648.79|3640.09|3647.65|3638.95|3648.79|3640.09|3646.84|3638.14|34
1641414440000|2022-01-05 20:27:20|3647.94|3639.24|3646.21|3637.51|3648.69|3639.99|3645.49|3636.79|40
1641414450000|2022-01-05 20:27:30|3646.23|3637.53|3642.89|3634.19|3646.65|3637.95|3642.86|3634.16|38
1641414460000|2022-01-05 20:27:40|3642.5|3633.8|3642.18|3633.48|3642.56|3633.86|3641.63|3632.93|38
1641414470000|2022-01-05 20:27:50|3642.33|3633.63|3643.75|3635.05|3643.94|3635.24|3642.33|3633.63|39
1641414480000|2022-01-05 20:28:00|3643.72|3635.02|3644.83|3636.13|3645.98|3637.28|3643.5|3634.8|38
1641414490000|2022-01-05 20:28:10|3644.88|3636.18|3645.83|3637.13|3645.83|3637.13|3644.56|3635.86|35
1641414500000|2022-01-05 20:28:20|3646.03|3637.33|3643.45|3634.75|3646.03|3637.33|3643.37|3634.67|38
1641414510000|2022-01-05 20:28:30|3643.36|3634.66|3642.95|3634.25|3643.43|3634.73|3642.95|3634.25|34
1641414520000|2022-01-05 20:28:40|3642.61|3633.91|3641.36|3632.66|3642.61|3633.91|3640.99|3632.29|33
1641414530000|2022-01-05 20:28:50|3641.31|3632.61|3641.55|3632.85|3643.71|3635.01|3641.31|3632.61|35
1641414540000|2022-01-05 20:29:00|3641.35|3632.65|3638.68|3629.98|3641.56|3632.86|3638.68|3629.98|38
1641414550000|2022-01-05 20:29:10|3638.29|3629.59|3636.18|3627.48|3638.29|3629.59|3636.18|3627.48|37
1641414560000|2022-01-05 20:29:20|3635.84|3627.14|3635.9|3627.2|3635.9|3627.2|3634.45|3625.75|36
1641414570000|2022-01-05 20:29:30|3636.2|3627.5|3638.04|3629.34|3638.92|3630.22|3636.2|3627.5|38
1641414580000|2022-01-05 20:29:40|3638.01|3629.31|3638.26|3629.56|3638.44|3629.74|3637.7|3629|35
1641414590000|2022-01-05 20:29:50|3638.39|3629.69|3636.41|3627.71|3639.1|3630.4|3635.66|3626.96|38
1641414600000|2022-01-05 20:30:00|3636|3627.3|3634.39|3625.69|3636|3627.3|3632.71|3624.01|37
1641414610000|2022-01-05 20:30:10|3634.53|3625.83|3635.58|3626.88|3635.91|3627.21|3634.23|3625.53|35
1641414620000|2022-01-05 20:30:20|3635.37|3626.67|3632.15|3623.45|3635.43|3626.73|3632.07|3623.37|39
1641414630000|2022-01-05 20:30:30|3631.46|3622.76|3633.4|3624.7|3633.53|3624.83|3631.28|3622.58|39
1641414640000|2022-01-05 20:30:40|3633.46|3624.76|3634.71|3626.01|3634.71|3626.01|3632.1|3623.4|40
1641414650000|2022-01-05 20:30:50|3636.23|3627.53|3636.93|3628.23|3637.35|3628.65|3636.23|3627.53|38
1641414660000|2022-01-05 20:31:00|3636.78|3628.08|3632.93|3624.23|3637.5|3628.8|3632.77|3624.07|38
1641414670000|2022-01-05 20:31:10|3632.94|3624.24|3632.77|3624.07|3632.94|3624.24|3631.95|3623.25|32
1641414680000|2022-01-05 20:31:20|3632.79|3624.09|3636.36|3627.66|3636.46|3627.76|3632.79|3624.09|39
1641414690000|2022-01-05 20:31:30|3636.38|3627.68|3633.94|3625.24|3636.71|3628.01|3633.8|3625.1|35
1641414700000|2022-01-05 20:31:40|3633.8|3625.1|3633.61|3624.91|3634.38|3625.68|3632.78|3624.08|38
1641414710000|2022-01-05 20:31:50|3633.78|3625.08|3633.18|3624.48|3633.78|3625.08|3632.86|3624.16|35
1641414720000|2022-01-05 20:32:00|3633.26|3624.56|3633.18|3624.48|3635.14|3626.44|3633.18|3624.48|36
1641414730000|2022-01-05 20:32:10|3632.83|3624.13|3631.48|3622.78|3632.97|3624.27|3631.48|3622.78|36
1641414740000|2022-01-05 20:32:20|3631.5|3622.8|3629.86|3621.16|3631.84|3623.14|3629.86|3621.16|35
1641414750000|2022-01-05 20:32:30|3629.24|3620.54|3627.75|3619.05|3629.24|3620.54|3627.75|3619.05|35
1641414760000|2022-01-05 20:32:40|3627.89|3619.19|3627.95|3619.25|3630.44|3621.74|3627.8|3619.1|34
1641414770000|2022-01-05 20:32:50|3628.12|3619.42|3627.97|3619.27|3628.26|3619.56|3627.36|3618.66|35
1641414780000|2022-01-05 20:33:00|3628.21|3619.51|3627.08|3618.38|3628.21|3619.51|3626.5|3617.8|36
1641414790000|2022-01-05 20:33:10|3627.4|3618.7|3627.44|3618.74|3627.44|3618.74|3626.97|3618.27|23
1641414800000|2022-01-05 20:33:20|3628.26|3619.56|3629.35|3620.65|3629.43|3620.73|3627.84|3619.14|30
1641414810000|2022-01-05 20:33:30|3629.27|3620.57|3633.6|3624.9|3633.95|3625.25|3629.25|3620.55|37
1641414820000|2022-01-05 20:33:40|3633.54|3624.84|3632.95|3624.25|3634.76|3626.06|3632.74|3624.04|39
1641414830000|2022-01-05 20:33:50|3632.83|3624.13|3633.33|3624.63|3633.84|3625.14|3631.72|3623.02|38
1641414840000|2022-01-05 20:34:00|3633.34|3624.64|3629.98|3621.28|3633.47|3624.77|3629.87|3621.17|40
1641414850000|2022-01-05 20:34:10|3631.41|3622.71|3632.99|3624.29|3633.6|3624.9|3630.95|3622.25|39
1641414860000|2022-01-05 20:34:20|3632.61|3623.91|3632.69|3623.99|3633.11|3624.41|3632.28|3623.58|35
1641414870000|2022-01-05 20:34:30|3632.78|3624.08|3632.41|3623.71|3635.05|3626.35|3632.41|3623.71|34
1641414880000|2022-01-05 20:34:40|3633.06|3624.36|3635.25|3626.55|3635.4|3626.7|3633.06|3624.36|38
1641414890000|2022-01-05 20:34:50|3635.13|3626.43|3637.13|3628.43|3637.71|3629.01|3635.13|3626.43|39
1641414900000|2022-01-05 20:35:00|3637.09|3628.39|3634.73|3626.03|3637.52|3628.82|3634.25|3625.55|35
1641414910000|2022-01-05 20:35:10|3634.68|3625.98|3634.82|3626.12|3635.14|3626.44|3634.04|3625.34|39
1641414920000|2022-01-05 20:35:20|3635.2|3626.5|3637.19|3628.49|3637.58|3628.88|3635.2|3626.5|36
1641414930000|2022-01-05 20:35:30|3637.25|3628.55|3634.07|3625.37|3637.48|3628.78|3633.87|3625.17|39
1641414940000|2022-01-05 20:35:40|3634|3625.3|3629.85|3621.15|3634|3625.3|3629.64|3620.94|39
1641414950000|2022-01-05 20:35:50|3629.86|3621.16|3630.57|3621.87|3630.99|3622.29|3629.44|3620.74|37
1641414960000|2022-01-05 20:36:00|3630.84|3622.14|3630.31|3621.61|3630.84|3622.14|3628.74|3620.04|37
1641414970000|2022-01-05 20:36:10|3630.3|3621.6|3629.6|3620.9|3631.24|3622.54|3629.41|3620.71|36
1641414980000|2022-01-05 20:36:20|3629.62|3620.92|3629.24|3620.54|3629.67|3620.97|3628.89|3620.19|35
1641414990000|2022-01-05 20:36:30|3629.21|3620.51|3630.39|3621.69|3631.27|3622.57|3629.21|3620.51|29
1641415000000|2022-01-05 20:36:40|3630.42|3621.72|3630.44|3621.74|3630.44|3621.74|3629.94|3621.24|27
1641415010000|2022-01-05 20:36:50|3630.42|3621.72|3630.32|3621.62|3630.43|3621.73|3629.94|3621.24|27
1641415020000|2022-01-05 20:37:00|3630.26|3621.56|3628.36|3619.66|3630.26|3621.56|3628.31|3619.61|24
1641415030000|2022-01-05 20:37:10|3627.86|3619.16|3628.12|3619.42|3628.12|3619.42|3627.04|3618.34|32
1641415040000|2022-01-05 20:37:20|3627.95|3619.25|3627.95|3619.25|3628.23|3619.53|3627.62|3618.92|25
1641415050000|2022-01-05 20:37:30|3627.97|3619.27|3629.34|3620.64|3629.34|3620.64|3627.71|3619.01|33
1641415060000|2022-01-05 20:37:40|3629.13|3620.43|3628.79|3620.09|3629.33|3620.63|3628.75|3620.05|38
1641415070000|2022-01-05 20:37:50|3628.59|3619.89|3629.1|3620.4|3629.45|3620.75|3627.63|3618.93|39
1641415080000|2022-01-05 20:38:00|3629.38|3620.68|3628.69|3619.99|3629.38|3620.68|3628.48|3619.78|35
1641415090000|2022-01-05 20:38:10|3628.82|3620.12|3632.34|3623.64|3632.96|3624.26|3628.82|3620.12|36
1641415100000|2022-01-05 20:38:20|3632.6|3623.9|3632.08|3623.38|3632.91|3624.21|3631.97|3623.27|27
1641415110000|2022-01-05 20:38:30|3632.09|3623.39|3635.77|3627.07|3635.82|3627.12|3632.09|3623.39|29
1641415120000|2022-01-05 20:38:40|3635.8|3627.1|3637.44|3628.74|3637.7|3629|3635.4|3626.7|39
1641415130000|2022-01-05 20:38:50|3637.52|3628.82|3641.07|3632.37|3641.36|3632.66|3637.52|3628.82|39
1641415140000|2022-01-05 20:39:00|3641.73|3633.03|3638.43|3629.73|3642.22|3633.52|3637.97|3629.27|39
1641415150000|2022-01-05 20:39:10|3638.37|3629.67|3638.37|3629.67|3638.69|3629.99|3636.47|3627.77|37
1641415160000|2022-01-05 20:39:20|3638.2|3629.5|3641.49|3632.79|3641.89|3633.19|3638.04|3629.34|36
1641415170000|2022-01-05 20:39:30|3641.46|3632.76|3641.45|3632.75|3642.71|3634.01|3641.06|3632.36|39
1641415180000|2022-01-05 20:39:40|3641.47|3632.77|3640.75|3632.05|3641.7|3633|3640.43|3631.73|38
1641415190000|2022-01-05 20:39:50|3640.89|3632.19|3640.93|3632.23|3641.65|3632.95|3640.06|3631.36|38
1641415200000|2022-01-05 20:40:00|3641.37|3632.67|3640.49|3631.79|3641.42|3632.72|3640.49|3631.79|38
1641415210000|2022-01-05 20:40:10|3640.02|3631.32|3639.19|3630.49|3640.02|3631.32|3637.77|3629.07|40
1641415220000|2022-01-05 20:40:20|3639.3|3630.6|3641.38|3632.68|3641.38|3632.68|3639.27|3630.57|38
1641415230000|2022-01-05 20:40:30|3641.28|3632.58|3641.19|3632.49|3641.39|3632.69|3640.49|3631.79|37
1641415240000|2022-01-05 20:40:40|3641.68|3632.98|3642.31|3633.61|3642.81|3634.11|3641.48|3632.78|37
1641415250000|2022-01-05 20:40:50|3642.29|3633.59|3643.55|3634.85|3643.81|3635.11|3642.29|3633.59|39
1641415260000|2022-01-05 20:41:00|3643.23|3634.53|3641.04|3632.34|3643.29|3634.59|3640.5|3631.8|36
1641415270000|2022-01-05 20:41:10|3640.96|3632.26|3640.46|3631.76|3640.97|3632.27|3640.35|3631.65|37
1641415280000|2022-01-05 20:41:20|3640.44|3631.74|3638.73|3630.03|3640.58|3631.88|3637.39|3628.69|38
1641415290000|2022-01-05 20:41:30|3638.6|3629.9|3641.75|3633.05|3642.09|3633.39|3638.37|3629.67|35
1641415300000|2022-01-05 20:41:40|3641.8|3633.1|3640.42|3631.72|3642.14|3633.44|3640.31|3631.61|37
1641415310000|2022-01-05 20:41:50|3640.34|3631.64|3641.4|3632.7|3642.06|3633.36|3640.34|3631.64|36
1641415320000|2022-01-05 20:42:00|3641.45|3632.75|3640.46|3631.76|3641.94|3633.24|3640.41|3631.71|25
1641415330000|2022-01-05 20:42:10|3640.33|3631.63|3641.03|3632.33|3641.21|3632.51|3640.33|3631.63|33
1641415340000|2022-01-05 20:42:20|3640.98|3632.28|3638.38|3629.68|3640.98|3632.28|3638.15|3629.45|34
1641415350000|2022-01-05 20:42:30|3638.34|3629.64|3634|3625.3|3639.58|3630.88|3634|3625.3|38
1641415360000|2022-01-05 20:42:40|3634.95|3626.25|3636.6|3627.9|3637.81|3629.11|3634.44|3625.74|39
1641415370000|2022-01-05 20:42:50|3636.17|3627.47|3633.54|3624.84|3636.97|3628.27|3633.54|3624.84|37
1641415380000|2022-01-05 20:43:00|3633.51|3624.81|3630.75|3622.05|3633.51|3624.81|3629.8|3621.1|38
1641415390000|2022-01-05 20:43:10|3630.84|3622.14|3631.95|3623.25|3635.6|3626.9|3630.3|3621.6|40
1641415400000|2022-01-05 20:43:20|3631.66|3622.96|3630.56|3621.86|3631.66|3622.96|3630.09|3621.39|30
1641415410000|2022-01-05 20:43:30|3630.37|3621.67|3630.52|3621.82|3630.64|3621.94|3629.91|3621.21|32
1641415420000|2022-01-05 20:43:40|3630.55|3621.85|3630.77|3622.07|3630.81|3622.11|3630.23|3621.53|30
1641415430000|2022-01-05 20:43:50|3630.58|3621.88|3630.3|3621.6|3630.79|3622.09|3629.76|3621.06|31
1641415440000|2022-01-05 20:44:00|3630.61|3621.91|3628.59|3619.89|3630.61|3621.91|3627.97|3619.27|34
1641415450000|2022-01-05 20:44:10|3628.49|3619.79|3624.88|3616.18|3628.49|3619.79|3624.62|3615.92|33
1641415460000|2022-01-05 20:44:20|3623.62|3614.92|3622.36|3613.66|3624.81|3616.11|3622.36|3613.66|37
1641415470000|2022-01-05 20:44:30|3622.59|3613.89|3617.54|3608.84|3622.59|3613.89|3616.97|3608.27|40
1641415480000|2022-01-05 20:44:40|3617.39|3608.69|3618.65|3609.95|3619.27|3610.57|3617.39|3608.69|36
1641415490000|2022-01-05 20:44:50|3619.21|3610.51|3618.73|3610.03|3619.79|3611.09|3618.48|3609.78|27
1641415500000|2022-01-05 20:45:00|3618.69|3609.99|3617.61|3608.91|3619.16|3610.46|3617.57|3608.87|35
1641415510000|2022-01-05 20:45:10|3617.46|3608.76|3616.09|3607.39|3617.46|3608.76|3614.16|3605.46|39
1641415520000|2022-01-05 20:45:20|3616.42|3607.72|3616.44|3607.74|3617.09|3608.39|3616.03|3607.33|38
1641415530000|2022-01-05 20:45:30|3616.25|3607.55|3620.21|3611.51|3620.74|3612.04|3615.09|3606.39|39
1641415540000|2022-01-05 20:45:40|3620.3|3611.6|3621.65|3612.95|3622.86|3614.16|3620.3|3611.6|36
1641415550000|2022-01-05 20:45:50|3621.64|3612.94|3620.7|3612|3621.7|3613|3620.37|3611.67|37
1641415560000|2022-01-05 20:46:00|3620.71|3612.01|3618.34|3609.64|3621.18|3612.48|3617.9|3609.2|40
1641415570000|2022-01-05 20:46:10|3618.53|3609.83|3621.11|3612.41|3621.11|3612.41|3618.53|3609.83|38
1641415580000|2022-01-05 20:46:20|3621.21|3612.51|3622.9|3614.2|3622.97|3614.27|3621.21|3612.51|38
1641415590000|2022-01-05 20:46:30|3623|3614.3|3624.51|3615.81|3625.5|3616.8|3622.79|3614.09|37
1641415600000|2022-01-05 20:46:40|3624.54|3615.84|3625.85|3617.15|3625.86|3617.16|3624.52|3615.82|36
1641415610000|2022-01-05 20:46:50|3625.94|3617.24|3625.07|3616.37|3626.37|3617.67|3624.9|3616.2|37
1641415620000|2022-01-05 20:47:00|3625.06|3616.36|3624.32|3615.62|3625.31|3616.61|3623.24|3614.54|38
1641415630000|2022-01-05 20:47:10|3623.33|3614.63|3619.29|3610.59|3623.33|3614.63|3619.13|3610.43|35
1641415640000|2022-01-05 20:47:20|3619.33|3610.63|3618.79|3610.09|3619.33|3610.63|3617.46|3608.76|38
1641415650000|2022-01-05 20:47:30|3618.53|3609.83|3614.82|3606.12|3618.77|3610.07|3614.29|3605.59|38
1641415660000|2022-01-05 20:47:40|3614.81|3606.11|3618.33|3609.63|3619.18|3610.48|3614.81|3606.11|38
1641415670000|2022-01-05 20:47:50|3618.05|3609.35|3616.07|3607.37|3618.72|3610.02|3615.87|3607.17|36
1641415680000|2022-01-05 20:48:00|3615.93|3607.23|3612.61|3603.91|3616.19|3607.49|3612.61|3603.91|38
1641415690000|2022-01-05 20:48:10|3612.82|3604.12|3611.1|3602.4|3613.01|3604.31|3610.37|3601.67|39
1641415700000|2022-01-05 20:48:20|3611.21|3602.51|3612.78|3604.08|3612.94|3604.24|3611.21|3602.51|39
1641415710000|2022-01-05 20:48:30|3612.86|3604.16|3610.45|3601.75|3612.86|3604.16|3610.44|3601.74|37
1641415720000|2022-01-05 20:48:40|3611.03|3602.33|3608.25|3599.55|3611.03|3602.33|3608.2|3599.5|36
1641415730000|2022-01-05 20:48:50|3608.04|3599.34|3611.93|3603.23|3612.14|3603.44|3607.61|3598.91|36
1641415740000|2022-01-05 20:49:00|3612.01|3603.31|3609.63|3600.93|3612.08|3603.38|3608.7|3600|36
1641415750000|2022-01-05 20:49:10|3609.54|3600.84|3612.7|3604|3612.7|3604|3609.03|3600.33|39
1641415760000|2022-01-05 20:49:20|3612.96|3604.26|3612.32|3603.62|3613.31|3604.61|3611.44|3602.74|32
1641415770000|2022-01-05 20:49:30|3612.33|3603.63|3611.96|3603.26|3613.75|3605.05|3611.91|3603.21|33
1641415780000|2022-01-05 20:49:40|3611.56|3602.86|3612.36|3603.66|3613.51|3604.81|3611.56|3602.86|35
1641415790000|2022-01-05 20:49:50|3612.04|3603.34|3610.98|3602.28|3612.48|3603.78|3610.14|3601.44|38
1641415800000|2022-01-05 20:50:00|3610.78|3602.08|3609.3|3600.6|3610.83|3602.13|3609.3|3600.6|35
1641415810000|2022-01-05 20:50:10|3609.32|3600.62|3611.73|3603.03|3611.95|3603.25|3608.91|3600.21|36
1641415820000|2022-01-05 20:50:20|3611.86|3603.16|3611.97|3603.27|3612.48|3603.78|3611.15|3602.45|33
1641415830000|2022-01-05 20:50:30|3612.24|3603.54|3616.03|3607.33|3616.38|3607.68|3611.27|3602.57|35
1641415840000|2022-01-05 20:50:40|3615.81|3607.11|3611.92|3603.22|3616.58|3607.88|3611.92|3603.22|39
1641415850000|2022-01-05 20:50:50|3611.72|3603.02|3612.33|3603.63|3612.33|3603.63|3611.42|3602.72|31
1641415860000|2022-01-05 20:51:00|3612.22|3603.52|3611.25|3602.55|3612.48|3603.78|3610.43|3601.73|36
1641415870000|2022-01-05 20:51:10|3611.37|3602.67|3609.6|3600.9|3611.67|3602.97|3608.82|3600.12|33
1641415880000|2022-01-05 20:51:20|3609.55|3600.85|3609.58|3600.88|3609.63|3600.93|3608.37|3599.67|37
1641415890000|2022-01-05 20:51:30|3609.56|3600.86|3608.73|3600.03|3609.56|3600.86|3608.7|3600|20
1641415900000|2022-01-05 20:51:40|3608.75|3600.05|3608.7|3600|3609.56|3600.86|3608.44|3599.74|29
1641415910000|2022-01-05 20:51:50|3608.77|3600.07|3608.67|3599.97|3609.28|3600.58|3608.56|3599.86|25
1641415920000|2022-01-05 20:52:00|3608.65|3599.95|3609.54|3600.84|3609.55|3600.85|3608.65|3599.95|32
1641415930000|2022-01-05 20:52:10|3609.58|3600.88|3608.22|3599.52|3609.68|3600.98|3606.42|3597.72|39
1641415940000|2022-01-05 20:52:20|3608.53|3599.83|3610.08|3601.38|3610.1|3601.4|3607.55|3598.85|37
1641415950000|2022-01-05 20:52:30|3610.07|3601.37|3608.93|3600.23|3610.2|3601.5|3607.25|3598.55|40
1641415960000|2022-01-05 20:52:40|3608.81|3600.11|3612.59|3603.89|3612.59|3603.89|3608.18|3599.48|38
1641415970000|2022-01-05 20:52:50|3613.06|3604.36|3614.65|3605.95|3616.2|3607.5|3613.06|3604.36|40
1641415980000|2022-01-05 20:53:00|3614.62|3605.92|3613.27|3604.57|3615.19|3606.49|3612.48|3603.78|35
1641415990000|2022-01-05 20:53:10|3613.2|3604.5|3611.47|3602.77|3613.81|3605.11|3610.7|3602|39
1641416000000|2022-01-05 20:53:20|3611.4|3602.7|3608.75|3600.05|3612.58|3603.88|3608.75|3600.05|36
1641416010000|2022-01-05 20:53:30|3608.81|3600.11|3608.37|3599.67|3609.77|3601.07|3608.03|3599.33|40
1641416020000|2022-01-05 20:53:40|3608.53|3599.83|3606.9|3598.2|3608.53|3599.83|3606.89|3598.19|35
1641416030000|2022-01-05 20:53:50|3606.91|3598.21|3604.65|3595.95|3607.36|3598.66|3604.35|3595.65|34
1641416040000|2022-01-05 20:54:00|3604.71|3596.01|3608.77|3600.07|3608.77|3600.07|3603.9|3595.2|39
1641416050000|2022-01-05 20:54:10|3608.28|3599.58|3605.29|3596.59|3608.28|3599.58|3604.49|3595.79|37
1641416060000|2022-01-05 20:54:20|3605.41|3596.71|3607.23|3598.53|3607.23|3598.53|3605.25|3596.55|35
1641416070000|2022-01-05 20:54:30|3607.67|3598.97|3605.83|3597.13|3608.4|3599.7|3605.83|3597.13|40
1641416080000|2022-01-05 20:54:40|3606.34|3597.64|3605.6|3596.9|3606.42|3597.72|3604.92|3596.22|38
1641416090000|2022-01-05 20:54:50|3605.68|3596.98|3604.47|3595.77|3606.33|3597.63|3604.04|3595.34|34
1641416100000|2022-01-05 20:55:00|3604.6|3595.9|3603.4|3594.7|3605.77|3597.07|3603.4|3594.7|39
1641416110000|2022-01-05 20:55:10|3603.26|3594.56|3602.6|3593.9|3603.28|3594.58|3599.03|3590.33|41
1641416120000|2022-01-05 20:55:20|3603.16|3594.46|3601.2|3592.5|3603.71|3595.01|3601.18|3592.48|37
1641416130000|2022-01-05 20:55:30|3601.22|3592.52|3598.39|3589.69|3601.32|3592.62|3597.7|3589|35
1641416140000|2022-01-05 20:55:40|3598.46|3589.76|3595.96|3587.26|3598.86|3590.16|3595.93|3587.23|39
1641416150000|2022-01-05 20:55:50|3595.89|3587.19|3599.69|3590.99|3601.49|3592.79|3595.08|3586.38|40
1641416160000|2022-01-05 20:56:00|3599.34|3590.64|3591.4|3582.7|3599.34|3590.64|3591.4|3582.7|40
1641416170000|2022-01-05 20:56:10|3591.63|3582.93|3591.63|3582.93|3593.12|3584.42|3590.97|3582.27|38
1641416180000|2022-01-05 20:56:20|3591.48|3582.78|3594.48|3585.78|3594.48|3585.78|3591.48|3582.78|38
1641416190000|2022-01-05 20:56:30|3594.85|3586.15|3592.4|3583.7|3595.27|3586.57|3592.12|3583.42|38
1641416200000|2022-01-05 20:56:40|3592.29|3583.59|3592.32|3583.62|3593.73|3585.03|3591.8|3583.1|38
1641416210000|2022-01-05 20:56:50|3592.54|3583.84|3591.51|3582.81|3592.54|3583.84|3590.36|3581.66|40
1641416220000|2022-01-05 20:57:00|3591.25|3582.55|3592.94|3584.24|3593.69|3584.99|3591.08|3582.38|40
1641416230000|2022-01-05 20:57:10|3592.95|3584.25|3590.91|3582.21|3592.95|3584.25|3590.53|3581.83|38
1641416240000|2022-01-05 20:57:20|3591.05|3582.35|3592.82|3584.12|3592.82|3584.12|3591.05|3582.35|36
1641416250000|2022-01-05 20:57:30|3592.84|3584.14|3591.26|3582.56|3593.35|3584.65|3590.16|3581.46|38
1641416260000|2022-01-05 20:57:40|3591.28|3582.58|3591.13|3582.43|3591.51|3582.81|3590.65|3581.95|35
1641416270000|2022-01-05 20:57:50|3591.03|3582.33|3591.28|3582.58|3591.33|3582.63|3590.91|3582.21|34
1641416280000|2022-01-05 20:58:00|3591.27|3582.57|3591.9|3583.2|3592.64|3583.94|3590.64|3581.94|37
1641416290000|2022-01-05 20:58:10|3591.83|3583.13|3590.77|3582.07|3593.2|3584.5|3590.69|3581.99|36
1641416300000|2022-01-05 20:58:20|3591.43|3582.73|3591.76|3583.06|3593.42|3584.72|3591.15|3582.45|40
1641416310000|2022-01-05 20:58:30|3592.06|3583.36|3590.85|3582.15|3592.1|3583.4|3590.71|3582.01|39
1641416320000|2022-01-05 20:58:40|3590.76|3582.06|3590.53|3581.83|3591.26|3582.56|3590.4|3581.7|36
1641416330000|2022-01-05 20:58:50|3590.45|3581.75|3588.64|3579.94|3590.58|3581.88|3588.31|3579.61|39
1641416340000|2022-01-05 20:59:00|3588.34|3579.64|3595.99|3587.29|3596.03|3587.33|3588.34|3579.64|37
1641416350000|2022-01-05 20:59:10|3596.21|3587.51|3600.71|3592.01|3601.8|3593.1|3596.21|3587.51|38
1641416360000|2022-01-05 20:59:20|3599.89|3591.19|3598.34|3589.64|3600.39|3591.69|3598.28|3589.58|35
1641416370000|2022-01-05 20:59:30|3598.89|3590.19|3597.75|3589.05|3600.8|3592.1|3597.75|3589.05|37
1641416380000|2022-01-05 20:59:40|3597.78|3589.08|3597.36|3588.66|3598.33|3589.63|3597.23|3588.53|40
1641416390000|2022-01-05 20:59:50|3597.56|3588.86|3596.91|3588.21|3597.72|3589.02|3595.59|3586.89|39
1641416400000|2022-01-05 21:00:00|3596.86|3588.16|3591.58|3582.88|3597.11|3588.41|3591.58|3582.88|38
1641416410000|2022-01-05 21:00:10|3591.43|3582.73|3592.89|3584.19|3593.09|3584.39|3590.5|3581.8|37
1641416420000|2022-01-05 21:00:20|3592.9|3584.2|3598.59|3589.89|3599.23|3590.53|3592.9|3584.2|39
1641416430000|2022-01-05 21:00:30|3598.69|3589.99|3603.42|3594.72|3603.42|3594.72|3598.58|3589.88|36
1641416440000|2022-01-05 21:00:40|3603.22|3594.52|3608.9|3600.2|3608.9|3600.2|3602.61|3593.91|38
1641416450000|2022-01-05 21:00:50|3608.98|3600.28|3613.66|3604.96|3613.7|3605|3608.98|3600.28|38
1641416460000|2022-01-05 21:01:00|3613.77|3605.07|3614.76|3606.06|3614.76|3606.06|3612.71|3604.01|38
1641416470000|2022-01-05 21:01:10|3614.69|3605.99|3615.79|3607.09|3617.03|3608.33|3613.96|3605.26|40
1641416480000|2022-01-05 21:01:20|3615.66|3606.96|3614.35|3605.65|3615.66|3606.96|3612.99|3604.29|38
1641416490000|2022-01-05 21:01:30|3614.27|3605.57|3611.93|3603.23|3614.27|3605.57|3611.9|3603.2|38
1641416500000|2022-01-05 21:01:40|3611.69|3602.99|3609.63|3600.93|3611.78|3603.08|3609.22|3600.52|38
1641416510000|2022-01-05 21:01:50|3609.65|3600.95|3611.29|3602.59|3612.95|3604.25|3609.65|3600.95|39
1641416520000|2022-01-05 21:02:00|3611|3602.3|3612.37|3603.67|3612.42|3603.72|3610.19|3601.49|38
1641416530000|2022-01-05 21:02:10|3612.73|3604.03|3610.13|3601.43|3613.5|3604.8|3608.94|3600.24|39
1641416540000|2022-01-05 21:02:20|3610.36|3601.66|3610.3|3601.6|3611.66|3602.96|3609.32|3600.62|39
1641416550000|2022-01-05 21:02:30|3610.24|3601.54|3613.66|3604.96|3614.04|3605.34|3610.19|3601.49|38
1641416560000|2022-01-05 21:02:40|3613.67|3604.97|3611.29|3602.59|3613.67|3604.97|3610.55|3601.85|38
1641416570000|2022-01-05 21:02:50|3611.39|3602.69|3612.82|3604.12|3612.86|3604.16|3611.22|3602.52|38
1641416580000|2022-01-05 21:03:00|3612.95|3604.25|3612.97|3604.27|3613.9|3605.2|3612.23|3603.53|37
1641416590000|2022-01-05 21:03:10|3613.15|3604.45|3614.67|3605.97|3614.67|3605.97|3611.74|3603.04|35
1641416600000|2022-01-05 21:03:20|3614.7|3606|3614.89|3606.19|3615.51|3606.81|3614.27|3605.57|37
1641416610000|2022-01-05 21:03:30|3615.08|3606.38|3613.87|3605.17|3615.46|3606.76|3612.83|3604.13|39
1641416620000|2022-01-05 21:03:40|3613.96|3605.26|3615.01|3606.31|3615.01|3606.31|3613.12|3604.42|35
1641416630000|2022-01-05 21:03:50|3614.99|3606.29|3615.75|3607.05|3616.13|3607.43|3614.91|3606.21|31
1641416640000|2022-01-05 21:04:00|3615.76|3607.06|3613.81|3605.11|3616.04|3607.34|3613.53|3604.83|36
1641416650000|2022-01-05 21:04:10|3613.78|3605.08|3616.13|3607.43|3616.78|3608.08|3613.7|3605|40
1641416660000|2022-01-05 21:04:20|3616.06|3607.36|3614.96|3606.26|3616.22|3607.52|3614.68|3605.98|36
1641416670000|2022-01-05 21:04:30|3614.95|3606.25|3614.2|3605.5|3615.36|3606.66|3613.52|3604.82|37
1641416680000|2022-01-05 21:04:40|3614.35|3605.65|3614.53|3605.83|3615.05|3606.35|3614.28|3605.58|34
1641416690000|2022-01-05 21:04:50|3614.59|3605.89|3615.73|3607.03|3616.81|3608.11|3614.31|3605.61|36
1641416700000|2022-01-05 21:05:00|3615.7|3607|3619.09|3610.39|3619.53|3610.83|3615.7|3607|40
1641416710000|2022-01-05 21:05:10|3619.14|3610.44|3623.49|3614.79|3623.49|3614.79|3619.14|3610.44|38
1641416720000|2022-01-05 21:05:20|3623.62|3614.92|3620.5|3611.8|3623.62|3614.92|3620.17|3611.47|37
1641416730000|2022-01-05 21:05:30|3620.45|3611.75|3621.7|3613|3622.06|3613.36|3620.45|3611.75|36
1641416740000|2022-01-05 21:05:40|3621.83|3613.13|3623.52|3614.82|3623.66|3614.96|3621.2|3612.5|39
1641416750000|2022-01-05 21:05:50|3623.53|3614.83|3623.81|3615.11|3623.86|3615.16|3622.88|3614.18|34
1641416760000|2022-01-05 21:06:00|3624|3615.3|3623.83|3615.13|3624.07|3615.37|3623.14|3614.44|34
1641416770000|2022-01-05 21:06:10|3623.93|3615.23|3623.79|3615.09|3624.11|3615.41|3623.4|3614.7|32
1641416780000|2022-01-05 21:06:20|3623.86|3615.16|3628.63|3619.93|3628.63|3619.93|3623.86|3615.16|38
1641416790000|2022-01-05 21:06:30|3628.85|3620.15|3630.88|3622.18|3633.4|3624.7|3628.85|3620.15|40
1641416800000|2022-01-05 21:06:40|3631.07|3622.37|3632.53|3623.83|3632.53|3623.83|3629.9|3621.2|39
1641416810000|2022-01-05 21:06:50|3632.4|3623.7|3633.56|3624.86|3633.56|3624.86|3632.13|3623.43|35
1641416820000|2022-01-05 21:07:00|3634.38|3625.68|3635.51|3626.81|3636.17|3627.47|3634.28|3625.58|37
1641416830000|2022-01-05 21:07:10|3635.41|3626.71|3636.3|3627.6|3636.74|3628.04|3634.93|3626.23|35
1641416840000|2022-01-05 21:07:20|3636.24|3627.54|3635.94|3627.24|3636.71|3628.01|3635.64|3626.94|35
1641416850000|2022-01-05 21:07:30|3636.18|3627.48|3634.67|3625.97|3636.9|3628.2|3634.67|3625.97|38
1641416860000|2022-01-05 21:07:40|3634.66|3625.96|3634.22|3625.52|3634.94|3626.24|3633.93|3625.23|28
1641416870000|2022-01-05 21:07:50|3633.94|3625.24|3636.72|3628.02|3636.77|3628.07|3633.94|3625.24|30
1641416880000|2022-01-05 21:08:00|3636.61|3627.91|3636.17|3627.47|3636.61|3627.91|3635.9|3627.2|32
1641416890000|2022-01-05 21:08:10|3636.14|3627.44|3635.7|3627|3636.23|3627.53|3635.26|3626.56|34
1641416900000|2022-01-05 21:08:20|3635.43|3626.73|3635.64|3626.94|3635.7|3627|3634.22|3625.52|30
1641416910000|2022-01-05 21:08:30|3635.35|3626.65|3632.61|3623.91|3635.35|3626.65|3632.56|3623.86|35
1641416920000|2022-01-05 21:08:40|3632.4|3623.7|3632.64|3623.94|3633.47|3624.77|3632.39|3623.69|38
1641416930000|2022-01-05 21:08:50|3632.59|3623.89|3632.27|3623.57|3632.76|3624.06|3632.05|3623.35|32
1641416940000|2022-01-05 21:09:00|3632.33|3623.63|3631.22|3622.52|3632.5|3623.8|3629.98|3621.28|30
1641416950000|2022-01-05 21:09:10|3630.86|3622.16|3630.97|3622.27|3632.26|3623.56|3630.8|3622.1|37
1641416960000|2022-01-05 21:09:20|3630.64|3621.94|3631.14|3622.44|3631.69|3622.99|3630.08|3621.38|32
1641416970000|2022-01-05 21:09:30|3631.25|3622.55|3632.23|3623.53|3632.46|3623.76|3631.25|3622.55|35
1641416980000|2022-01-05 21:09:40|3632.22|3623.52|3632.05|3623.35|3633.28|3624.58|3632.05|3623.35|34
1641416990000|2022-01-05 21:09:50|3632.09|3623.39|3629.39|3620.69|3632.1|3623.4|3629.06|3620.36|36
1641417000000|2022-01-05 21:10:00|3629.4|3620.7|3628.61|3619.91|3629.75|3621.05|3627.75|3619.05|34
1641417010000|2022-01-05 21:10:10|3628.12|3619.42|3627.09|3618.39|3628.8|3620.1|3626.6|3617.9|39
1641417020000|2022-01-05 21:10:20|3626.82|3618.12|3627.73|3619.03|3627.91|3619.21|3626.62|3617.92|34
1641417030000|2022-01-05 21:10:30|3627.63|3618.93|3629.29|3620.59|3629.29|3620.59|3627.63|3618.93|35
1641417040000|2022-01-05 21:10:40|3629.37|3620.67|3630.28|3621.58|3630.74|3622.04|3629.23|3620.53|35
1641417050000|2022-01-05 21:10:50|3630.25|3621.55|3627.67|3618.97|3630.29|3621.59|3627.55|3618.85|38
1641417060000|2022-01-05 21:11:00|3627.69|3618.99|3626.54|3617.84|3627.76|3619.06|3625.85|3617.15|37
1641417070000|2022-01-05 21:11:10|3626.55|3617.85|3623.61|3614.91|3626.67|3617.97|3623.23|3614.53|34
1641417080000|2022-01-05 21:11:20|3623.25|3614.55|3618.74|3610.04|3623.25|3614.55|3618.74|3610.04|34
1641417090000|2022-01-05 21:11:30|3619.52|3610.82|3621.18|3612.48|3621.43|3612.73|3619.36|3610.66|38
1641417100000|2022-01-05 21:11:40|3621.06|3612.36|3622.19|3613.49|3622.63|3613.93|3620.68|3611.98|36
1641417110000|2022-01-05 21:11:50|3622.08|3613.38|3622.34|3613.64|3622.62|3613.92|3621.4|3612.7|38
1641417120000|2022-01-05 21:12:00|3622.15|3613.45|3621.63|3612.93|3622.26|3613.56|3620.58|3611.88|28
1641417130000|2022-01-05 21:12:10|3621.57|3612.87|3618.47|3609.77|3621.61|3612.91|3618.46|3609.76|36
1641417140000|2022-01-05 21:12:20|3618.44|3609.74|3619.59|3610.89|3619.59|3610.89|3617.79|3609.09|38
1641417150000|2022-01-05 21:12:30|3619.84|3611.14|3621.23|3612.53|3622.01|3613.31|3619.84|3611.14|37
1641417160000|2022-01-05 21:12:40|3621.31|3612.61|3622.87|3614.17|3622.87|3614.17|3621.31|3612.61|34
1641417170000|2022-01-05 21:12:50|3623.24|3614.54|3623.63|3614.93|3624.64|3615.94|3623.24|3614.54|38
1641417180000|2022-01-05 21:13:00|3623.6|3614.9|3625.24|3616.54|3625.25|3616.55|3623.6|3614.9|37
1641417190000|2022-01-05 21:13:10|3625.85|3617.15|3627.19|3618.49|3627.82|3619.12|3625.85|3617.15|37
1641417200000|2022-01-05 21:13:20|3627.23|3618.53|3628.82|3620.12|3628.89|3620.19|3627.23|3618.53|32
1641417210000|2022-01-05 21:13:30|3628.87|3620.17|3629.05|3620.35|3629.15|3620.45|3628.72|3620.02|30
1641417220000|2022-01-05 21:13:40|3629.07|3620.37|3626.5|3617.8|3629.08|3620.38|3625.43|3616.73|35
1641417230000|2022-01-05 21:13:50|3626.64|3617.94|3626.86|3618.16|3627.06|3618.36|3626.51|3617.81|31
1641417240000|2022-01-05 21:14:00|3626.85|3618.15|3626.61|3617.91|3627.03|3618.33|3625.38|3616.68|35
1641417250000|2022-01-05 21:14:10|3626.2|3617.5|3627.9|3619.2|3627.9|3619.2|3625.12|3616.42|37
1641417260000|2022-01-05 21:14:20|3627.74|3619.04|3627.14|3618.44|3628.62|3619.92|3627.14|3618.44|28
1641417270000|2022-01-05 21:14:30|3627.2|3618.5|3627.64|3618.94|3628.23|3619.53|3626.59|3617.89|37
1641417280000|2022-01-05 21:14:40|3627.66|3618.96|3626.78|3618.08|3627.66|3618.96|3626.78|3618.08|34
1641417290000|2022-01-05 21:14:50|3626.68|3617.98|3626.66|3617.96|3627.44|3618.74|3625.98|3617.28|30
1641417300000|2022-01-05 21:15:00|3626.59|3617.89|3625.82|3617.12|3628.45|3619.75|3625.82|3617.12|38
1641417310000|2022-01-05 21:15:10|3626.35|3617.65|3623.92|3615.22|3626.56|3617.86|3623.27|3614.57|34
1641417320000|2022-01-05 21:15:20|3623.89|3615.19|3624.19|3615.49|3624.7|3616|3623.89|3615.19|27
1641417330000|2022-01-05 21:15:30|3624.41|3615.71|3624.06|3615.36|3624.75|3616.05|3623.67|3614.97|27
1641417340000|2022-01-05 21:15:40|3623.94|3615.24|3621.92|3613.22|3623.94|3615.24|3621.44|3612.74|32
1641417350000|2022-01-05 21:15:50|3621.83|3613.13|3621.46|3612.76|3621.98|3613.28|3621.44|3612.74|22
1641417360000|2022-01-05 21:16:00|3621.41|3612.71|3617.84|3609.14|3621.44|3612.74|3617.3|3608.6|32
1641417370000|2022-01-05 21:16:10|3617.8|3609.1|3615.6|3606.9|3617.85|3609.15|3615.6|3606.9|30
1641417380000|2022-01-05 21:16:20|3615.62|3606.92|3612.08|3603.38|3615.62|3606.92|3610.79|3602.09|38
1641417390000|2022-01-05 21:16:30|3612.06|3603.36|3610.96|3602.26|3612.09|3603.39|3609.82|3601.12|37
1641417400000|2022-01-05 21:16:40|3610.85|3602.15|3610.08|3601.38|3610.85|3602.15|3609.06|3600.36|36
1641417410000|2022-01-05 21:16:50|3610.27|3601.57|3611.18|3602.48|3611.18|3602.48|3609.75|3601.05|33
1641417420000|2022-01-05 21:17:00|3611.17|3602.47|3611.02|3602.32|3611.46|3602.76|3610|3601.3|34
1641417430000|2022-01-05 21:17:10|3610.66|3601.96|3611.25|3602.55|3611.31|3602.61|3609.34|3600.64|36
1641417440000|2022-01-05 21:17:20|3611.08|3602.38|3609.04|3600.34|3611.13|3602.43|3606.77|3598.07|39
1641417450000|2022-01-05 21:17:30|3609.24|3600.54|3610.2|3601.5|3611.05|3602.35|3609.07|3600.37|40
1641417460000|2022-01-05 21:17:40|3610.13|3601.43|3607.68|3598.98|3610.29|3601.59|3607.2|3598.5|37
1641417470000|2022-01-05 21:17:50|3607.38|3598.68|3608.23|3599.53|3609.32|3600.62|3607.36|3598.66|36
1641417480000|2022-01-05 21:18:00|3608.36|3599.66|3611.22|3602.52|3611.22|3602.52|3607.65|3598.95|38
1641417490000|2022-01-05 21:18:10|3611.27|3602.57|3612.03|3603.33|3614.14|3605.44|3611.27|3602.57|38
1641417500000|2022-01-05 21:18:20|3611.83|3603.13|3610.57|3601.87|3611.96|3603.26|3609.91|3601.21|33
1641417510000|2022-01-05 21:18:30|3610.8|3602.1|3611.28|3602.58|3611.28|3602.58|3610.27|3601.57|36
1641417520000|2022-01-05 21:18:40|3611.31|3602.61|3610.98|3602.28|3612.12|3603.42|3610.96|3602.26|35
1641417530000|2022-01-05 21:18:50|3611.11|3602.41|3611.58|3602.88|3611.58|3602.88|3610.93|3602.23|31
1641417540000|2022-01-05 21:19:00|3611.59|3602.89|3611.33|3602.63|3611.9|3603.2|3610.44|3601.74|34
1641417550000|2022-01-05 21:19:10|3611.34|3602.64|3609.06|3600.36|3611.55|3602.85|3609.06|3600.36|39
1641417560000|2022-01-05 21:19:20|3609.02|3600.32|3608.76|3600.06|3609.02|3600.32|3607.62|3598.92|37
1641417570000|2022-01-05 21:19:30|3608.89|3600.19|3609.65|3600.95|3609.83|3601.13|3608.77|3600.07|39
1641417580000|2022-01-05 21:19:40|3609.7|3601|3609.38|3600.68|3609.7|3601|3608.87|3600.17|34
1641417590000|2022-01-05 21:19:50|3609.37|3600.67|3609.99|3601.29|3610.21|3601.51|3609.29|3600.59|39
1641417600000|2022-01-05 21:20:00|3610|3601.3|3611.07|3602.37|3611.7|3603|3610|3601.3|36
1641417610000|2022-01-05 21:20:10|3611.04|3602.34|3610.68|3601.98|3611.04|3602.34|3610.51|3601.81|36
1641417620000|2022-01-05 21:20:20|3610.7|3602|3610.28|3601.58|3610.75|3602.05|3609.69|3600.99|35
1641417630000|2022-01-05 21:20:30|3610.24|3601.54|3610.06|3601.36|3610.64|3601.94|3609.71|3601.01|37
1641417640000|2022-01-05 21:20:40|3610.07|3601.37|3610.72|3602.02|3610.84|3602.14|3609.99|3601.29|31
1641417650000|2022-01-05 21:20:50|3610.85|3602.15|3612.4|3603.7|3612.43|3603.73|3610.35|3601.65|25
1641417660000|2022-01-05 21:21:00|3612.33|3603.63|3614.41|3605.71|3614.46|3605.76|3612.26|3603.56|39
1641417670000|2022-01-05 21:21:10|3614.43|3605.73|3616.56|3607.86|3616.74|3608.04|3614.39|3605.69|38
1641417680000|2022-01-05 21:21:20|3616.57|3607.87|3616.79|3608.09|3617.15|3608.45|3616.34|3607.64|36
1641417690000|2022-01-05 21:21:30|3616.82|3608.12|3616.65|3607.95|3617.15|3608.45|3616.53|3607.83|34
1641417700000|2022-01-05 21:21:40|3616.79|3608.09|3619.04|3610.34|3619.04|3610.34|3616.71|3608.01|38
1641417710000|2022-01-05 21:21:50|3619.17|3610.47|3620.83|3612.13|3621.61|3612.91|3618.4|3609.7|37
1641417720000|2022-01-05 21:22:00|3620.9|3612.2|3619.18|3610.48|3620.9|3612.2|3619.14|3610.44|35
1641417730000|2022-01-05 21:22:10|3619.62|3610.92|3618.62|3609.92|3619.62|3610.92|3616.64|3607.94|40
1641417740000|2022-01-05 21:22:20|3618.65|3609.95|3619.38|3610.68|3619.58|3610.88|3617.94|3609.24|37
1641417750000|2022-01-05 21:22:30|3619.33|3610.63|3617.64|3608.94|3619.67|3610.97|3617.64|3608.94|39
1641417760000|2022-01-05 21:22:40|3617.66|3608.96|3615.95|3607.25|3618.4|3609.7|3615.87|3607.17|33
1641417770000|2022-01-05 21:22:50|3615.98|3607.28|3616.47|3607.77|3616.47|3607.77|3615.31|3606.61|34
1641417780000|2022-01-05 21:23:00|3616.49|3607.79|3616.33|3607.63|3616.52|3607.82|3615.44|3606.74|36
1641417790000|2022-01-05 21:23:10|3616.17|3607.47|3615.68|3606.98|3616.36|3607.66|3615.68|3606.98|34
1641417800000|2022-01-05 21:23:20|3615.67|3606.97|3613.67|3604.97|3615.71|3607.01|3613.65|3604.95|37
1641417810000|2022-01-05 21:23:30|3613.74|3605.04|3611.96|3603.26|3613.74|3605.04|3611.55|3602.85|34
1641417820000|2022-01-05 21:23:40|3611.95|3603.25|3608.46|3599.76|3611.95|3603.25|3608.46|3599.76|32
1641417830000|2022-01-05 21:23:50|3608.34|3599.64|3609.33|3600.63|3609.76|3601.06|3608.01|3599.31|35
1641417840000|2022-01-05 21:24:00|3609.12|3600.42|3609.46|3600.76|3610.09|3601.39|3609.12|3600.42|25
1641417850000|2022-01-05 21:24:10|3608.64|3599.94|3607.46|3598.76|3608.71|3600.01|3607.41|3598.71|33
1641417860000|2022-01-05 21:24:20|3607.43|3598.73|3608.11|3599.41|3608.37|3599.67|3607.31|3598.61|35
1641417870000|2022-01-05 21:24:30|3608.2|3599.5|3607.4|3598.7|3608.2|3599.5|3605.91|3597.21|39
1641417880000|2022-01-05 21:24:40|3607.47|3598.77|3609.51|3600.81|3610.16|3601.46|3607.47|3598.77|40
1641417890000|2022-01-05 21:24:50|3609.39|3600.69|3608.31|3599.61|3609.89|3601.19|3607.97|3599.27|33
1641417900000|2022-01-05 21:25:00|3608.51|3599.81|3607.77|3599.07|3608.84|3600.14|3607.25|3598.55|37
1641417910000|2022-01-05 21:25:10|3607.76|3599.06|3607.92|3599.22|3607.97|3599.27|3606.88|3598.18|32
1641417920000|2022-01-05 21:25:20|3607.93|3599.23|3606.99|3598.29|3608.93|3600.23|3606.99|3598.29|33
1641417930000|2022-01-05 21:25:30|3607.06|3598.36|3606.18|3597.48|3607.06|3598.36|3606.12|3597.42|32
1641417940000|2022-01-05 21:25:40|3606.26|3597.56|3605.21|3596.51|3606.57|3597.87|3604.97|3596.27|29
1641417950000|2022-01-05 21:25:50|3605.07|3596.37|3604.89|3596.19|3605.27|3596.57|3604.89|3596.19|22
1641417960000|2022-01-05 21:26:00|3604.9|3596.2|3604.52|3595.82|3605.28|3596.58|3604.47|3595.77|25
1641417970000|2022-01-05 21:26:10|3604.57|3595.87|3605.42|3596.72|3606.01|3597.31|3604.57|3595.87|38
1641417980000|2022-01-05 21:26:20|3605.49|3596.79|3606.28|3597.58|3606.51|3597.81|3605.49|3596.79|36
1641417990000|2022-01-05 21:26:30|3606.35|3597.65|3605.49|3596.79|3608.62|3599.92|3605.37|3596.67|35
1641418000000|2022-01-05 21:26:40|3605.54|3596.84|3604.71|3596.01|3606.24|3597.54|3604.18|3595.48|35
1641418010000|2022-01-05 21:26:50|3604.04|3595.34|3603.38|3594.68|3604.91|3596.21|3602.7|3594|37
1641418020000|2022-01-05 21:27:00|3603.36|3594.66|3603.57|3594.87|3604.41|3595.71|3602.77|3594.07|35
1641418030000|2022-01-05 21:27:10|3603.53|3594.83|3602.78|3594.08|3604.03|3595.33|3602.44|3593.74|36
1641418040000|2022-01-05 21:27:20|3602.77|3594.07|3601.91|3593.21|3602.9|3594.2|3601.67|3592.97|34
1641418050000|2022-01-05 21:27:30|3601.92|3593.22|3601.45|3592.75|3601.92|3593.22|3601.29|3592.59|19
1641418060000|2022-01-05 21:27:40|3601.55|3592.85|3600.16|3591.46|3601.55|3592.85|3600.13|3591.43|30
1641418070000|2022-01-05 21:27:50|3600.18|3591.48|3599.63|3590.93|3600.2|3591.5|3599.58|3590.88|23
1641418080000|2022-01-05 21:28:00|3599.69|3590.99|3600.18|3591.48|3600.71|3592.01|3599.28|3590.58|36
1641418090000|2022-01-05 21:28:10|3600.16|3591.46|3602.04|3593.34|3602.04|3593.34|3599.29|3590.59|34
1641418100000|2022-01-05 21:28:20|3602.06|3593.36|3599.75|3591.05|3602.06|3593.36|3599.42|3590.72|39
1641418110000|2022-01-05 21:28:30|3599.64|3590.94|3598.97|3590.27|3599.64|3590.94|3598.73|3590.03|27
1641418120000|2022-01-05 21:28:40|3599.1|3590.4|3596.78|3588.08|3599.1|3590.4|3596.78|3588.08|27
1641418130000|2022-01-05 21:28:50|3596.65|3587.95|3594.03|3585.33|3597.08|3588.38|3593.62|3584.92|37
1641418140000|2022-01-05 21:29:00|3593.77|3585.07|3596.43|3587.73|3596.43|3587.73|3593.25|3584.55|40
1641418150000|2022-01-05 21:29:10|3596.4|3587.7|3598.31|3589.61|3598.31|3589.61|3596.07|3587.37|38
1641418160000|2022-01-05 21:29:20|3598.26|3589.56|3594.94|3586.24|3598.29|3589.59|3594.94|3586.24|38
1641418170000|2022-01-05 21:29:30|3595.51|3586.81|3594.95|3586.25|3595.91|3587.21|3594.53|3585.83|37
1641418180000|2022-01-05 21:29:40|3595.14|3586.44|3598.61|3589.91|3598.61|3589.91|3594.9|3586.2|39
1641418190000|2022-01-05 21:29:50|3598.78|3590.08|3601.28|3592.58|3601.28|3592.58|3597.8|3589.1|37
1641418200000|2022-01-05 21:30:00|3601.29|3592.59|3601.4|3592.7|3601.77|3593.07|3600.21|3591.51|34
1641418210000|2022-01-05 21:30:10|3601.46|3592.76|3600.8|3592.1|3602.2|3593.5|3600.31|3591.61|39
1641418220000|2022-01-05 21:30:20|3600.9|3592.2|3597.93|3589.23|3600.9|3592.2|3597.57|3588.87|34
1641418230000|2022-01-05 21:30:30|3598.23|3589.53|3596.34|3587.64|3598.23|3589.53|3596.17|3587.47|38
1641418240000|2022-01-05 21:30:40|3596.02|3587.32|3595.93|3587.23|3596.35|3587.65|3594.54|3585.84|38
1641418250000|2022-01-05 21:30:50|3595.91|3587.21|3596.67|3587.97|3597.09|3588.39|3595.91|3587.21|35
1641418260000|2022-01-05 21:31:00|3596.69|3587.99|3594.74|3586.04|3597.21|3588.51|3594.74|3586.04|35
1641418270000|2022-01-05 21:31:10|3595|3586.3|3592.18|3583.48|3595.08|3586.38|3592.09|3583.39|37
1641418280000|2022-01-05 21:31:20|3592.19|3583.49|3589.37|3580.67|3592.2|3583.5|3589.23|3580.53|38
1641418290000|2022-01-05 21:31:30|3589.1|3580.4|3576.37|3567.67|3589.1|3580.4|3576.37|3567.67|39
1641418300000|2022-01-05 21:31:40|3575.66|3566.96|3574.25|3565.55|3576.13|3567.43|3569.92|3561.22|38
1641418310000|2022-01-05 21:31:50|3574.55|3565.85|3571.9|3563.2|3578.25|3569.55|3571.9|3563.2|39
1641418320000|2022-01-05 21:32:00|3571.53|3562.83|3579.41|3570.71|3579.41|3570.71|3571.53|3562.83|40
1641418330000|2022-01-05 21:32:10|3579.57|3570.87|3586.12|3577.42|3587.69|3578.99|3579.51|3570.81|39
1641418340000|2022-01-05 21:32:20|3586.75|3578.05|3586.24|3577.54|3587.54|3578.84|3584.1|3575.4|39
1641418350000|2022-01-05 21:32:30|3586.06|3577.36|3587.73|3579.03|3589.75|3581.05|3583.28|3574.58|40
1641418360000|2022-01-05 21:32:40|3587.99|3579.29|3588.58|3579.88|3593.01|3584.31|3587.62|3578.92|40
1641418370000|2022-01-05 21:32:50|3588.65|3579.95|3583.51|3574.81|3590.13|3581.43|3583.37|3574.67|38
1641418380000|2022-01-05 21:33:00|3583.38|3574.68|3582.07|3573.37|3584.59|3575.89|3581.94|3573.24|38
1641418390000|2022-01-05 21:33:10|3581.96|3573.26|3583.75|3575.05|3583.94|3575.24|3581.96|3573.26|39
1641418400000|2022-01-05 21:33:20|3583.85|3575.15|3575.57|3566.87|3583.85|3575.15|3574.73|3566.03|39
1641418410000|2022-01-05 21:33:30|3575.46|3566.76|3574.57|3565.87|3576.84|3568.14|3571.77|3563.07|40
1641418420000|2022-01-05 21:33:40|3574.94|3566.24|3580.44|3571.74|3580.76|3572.06|3573.26|3564.56|39
1641418430000|2022-01-05 21:33:50|3580.5|3571.8|3580.35|3571.65|3582.33|3573.63|3580.3|3571.6|39
1641418440000|2022-01-05 21:34:00|3580.61|3571.91|3576.83|3568.13|3580.61|3571.91|3576.32|3567.62|40
1641418450000|2022-01-05 21:34:10|3576.72|3568.02|3572.16|3563.46|3576.81|3568.11|3571.14|3562.44|38
1641418460000|2022-01-05 21:34:20|3572.39|3563.69|3572.61|3563.91|3576.38|3567.68|3571.84|3563.14|40
1641418470000|2022-01-05 21:34:30|3572.78|3564.08|3573.03|3564.33|3573.53|3564.83|3571.68|3562.98|40
1641418480000|2022-01-05 21:34:40|3573.63|3564.93|3575.49|3566.79|3577.19|3568.49|3573.63|3564.93|40
1641418490000|2022-01-05 21:34:50|3575.23|3566.53|3569.48|3560.78|3575.23|3566.53|3569.1|3560.4|39
1641418500000|2022-01-05 21:35:00|3569.66|3560.96|3566.93|3558.23|3571|3562.3|3566.39|3557.69|38
1641418510000|2022-01-05 21:35:10|3565.53|3556.83|3566.91|3558.21|3566.91|3558.21|3562.76|3554.06|40
1641418520000|2022-01-05 21:35:20|3566.7|3558|3566.3|3557.6|3567.24|3558.54|3565.47|3556.77|37
1641418530000|2022-01-05 21:35:30|3566.98|3558.28|3573.25|3564.55|3573.59|3564.89|3566.87|3558.17|40
1641418540000|2022-01-05 21:35:40|3572.73|3564.03|3569.72|3561.02|3572.9|3564.2|3569.71|3561.01|40
1641418550000|2022-01-05 21:35:50|3569.63|3560.93|3569.59|3560.89|3571.96|3563.26|3568.91|3560.21|40
1641418560000|2022-01-05 21:36:00|3569.94|3561.24|3569.03|3560.33|3571.95|3563.25|3569.03|3560.33|40
1641418570000|2022-01-05 21:36:10|3569.12|3560.42|3566.52|3557.82|3570.74|3562.04|3565.92|3557.22|40
1641418580000|2022-01-05 21:36:20|3566.43|3557.73|3565.44|3556.74|3568.59|3559.89|3565.42|3556.72|39
1641418590000|2022-01-05 21:36:30|3565.32|3556.62|3565.3|3556.6|3565.32|3556.62|3563.32|3554.62|38
1641418600000|2022-01-05 21:36:40|3565.35|3556.65|3565.49|3556.79|3567.42|3558.72|3565.35|3556.65|39
1641418610000|2022-01-05 21:36:50|3565.56|3556.86|3567.9|3559.2|3568.03|3559.33|3565.39|3556.69|38
1641418620000|2022-01-05 21:37:00|3567.93|3559.23|3568.41|3559.71|3571.34|3562.64|3567.8|3559.1|35
1641418630000|2022-01-05 21:37:10|3568.02|3559.32|3569.93|3561.23|3570.02|3561.32|3566.45|3557.75|39
1641418640000|2022-01-05 21:37:20|3569.94|3561.24|3568.9|3560.2|3569.94|3561.24|3567.95|3559.25|28
1641418650000|2022-01-05 21:37:30|3566.46|3557.76|3562.81|3554.11|3566.46|3557.76|3562.81|3554.11|40
1641418660000|2022-01-05 21:37:40|3562.43|3553.73|3562.4|3553.7|3562.74|3554.04|3558.18|3549.48|39
1641418670000|2022-01-05 21:37:50|3561.82|3553.12|3561.21|3552.51|3561.82|3553.12|3560.06|3551.36|39
1641418680000|2022-01-05 21:38:00|3561.2|3552.5|3558.78|3550.08|3561.67|3552.97|3558.48|3549.78|40
1641418690000|2022-01-05 21:38:10|3558.44|3549.74|3559.16|3550.46|3560.95|3552.25|3558.02|3549.32|39
1641418700000|2022-01-05 21:38:20|3559.11|3550.41|3557.62|3548.92|3559.29|3550.59|3557.59|3548.89|39
1641418710000|2022-01-05 21:38:30|3557.6|3548.9|3557.86|3549.16|3558.34|3549.64|3557.11|3548.41|37
1641418720000|2022-01-05 21:38:40|3557.74|3549.04|3559.56|3550.86|3561.08|3552.38|3557.74|3549.04|40
1641418730000|2022-01-05 21:38:50|3560.04|3551.34|3564.33|3555.63|3564.35|3555.65|3560.04|3551.34|39
1641418740000|2022-01-05 21:39:00|3564.09|3555.39|3563.62|3554.92|3565.4|3556.7|3561.45|3552.75|38
1641418750000|2022-01-05 21:39:10|3563.97|3555.27|3563.15|3554.45|3564.39|3555.69|3561.29|3552.59|39
1641418760000|2022-01-05 21:39:20|3563.17|3554.47|3564.23|3555.53|3565.08|3556.38|3562.41|3553.71|38
1641418770000|2022-01-05 21:39:30|3564.18|3555.48|3561.81|3553.11|3564.93|3556.23|3561.81|3553.11|38
1641418780000|2022-01-05 21:39:40|3561.92|3553.22|3561.06|3552.36|3562.14|3553.44|3560.37|3551.67|37
1641418790000|2022-01-05 21:39:50|3561.01|3552.31|3561.65|3552.95|3562.18|3553.48|3560.51|3551.81|37
1641418800000|2022-01-05 21:40:00|3561.88|3553.18|3562.96|3554.26|3563.48|3554.78|3561.02|3552.32|38
1641418810000|2022-01-05 21:40:10|3563.17|3554.47|3566.38|3557.68|3566.38|3557.68|3562.61|3553.91|39
1641418820000|2022-01-05 21:40:20|3566.39|3557.69|3569.34|3560.64|3569.34|3560.64|3566.38|3557.68|35
1641418830000|2022-01-05 21:40:30|3569.7|3561|3572.38|3563.68|3572.43|3563.73|3569.7|3561|38
1641418840000|2022-01-05 21:40:40|3572.02|3563.32|3575.23|3566.53|3575.23|3566.53|3572.02|3563.32|39
1641418850000|2022-01-05 21:40:50|3575.41|3566.71|3575.58|3566.88|3576.61|3567.91|3574.7|3566|39
1641418860000|2022-01-05 21:41:00|3575.66|3566.96|3574.96|3566.26|3576.72|3568.02|3574.03|3565.33|37
1641418870000|2022-01-05 21:41:10|3574.88|3566.18|3575.83|3567.13|3577.12|3568.42|3574.88|3566.18|36
1641418880000|2022-01-05 21:41:20|3575.55|3566.85|3571.71|3563.01|3575.69|3566.99|3569.95|3561.25|37
1641418890000|2022-01-05 21:41:30|3571.49|3562.79|3573.67|3564.97|3573.67|3564.97|3571.05|3562.35|39
1641418900000|2022-01-05 21:41:40|3573.98|3565.28|3574.05|3565.35|3575.33|3566.63|3573.98|3565.28|37
1641418910000|2022-01-05 21:41:50|3574.03|3565.33|3573.67|3564.97|3574.95|3566.25|3573.67|3564.97|37
1641418920000|2022-01-05 21:42:00|3573.73|3565.03|3572.56|3563.86|3574.43|3565.73|3572.46|3563.76|37
1641418930000|2022-01-05 21:42:10|3572.36|3563.66|3570.82|3562.12|3572.36|3563.66|3570.32|3561.62|40
1641418940000|2022-01-05 21:42:20|3570.72|3562.02|3572.06|3563.36|3572.26|3563.56|3570.46|3561.76|40
1641418950000|2022-01-05 21:42:30|3572.14|3563.44|3572.59|3563.89|3573.5|3564.8|3571.96|3563.26|39
1641418960000|2022-01-05 21:42:40|3572.53|3563.83|3571.53|3562.83|3572.71|3564.01|3570.66|3561.96|35
1641418970000|2022-01-05 21:42:50|3571.67|3562.97|3570.5|3561.8|3572.06|3563.36|3569.53|3560.83|34
1641418980000|2022-01-05 21:43:00|3570.56|3561.86|3568.38|3559.68|3570.56|3561.86|3568.38|3559.68|38
1641418990000|2022-01-05 21:43:10|3568.43|3559.73|3563.76|3555.06|3568.43|3559.73|3562.92|3554.22|38
1641419000000|2022-01-05 21:43:20|3563.78|3555.08|3563.33|3554.63|3563.78|3555.08|3561.77|3553.07|37
1641419010000|2022-01-05 21:43:30|3563.17|3554.47|3563.74|3555.04|3563.75|3555.05|3562.66|3553.96|27
1641419020000|2022-01-05 21:43:40|3563.7|3555|3563.09|3554.39|3563.7|3555|3562.55|3553.85|30
1641419030000|2022-01-05 21:43:50|3563.11|3554.41|3562.93|3554.23|3563.82|3555.12|3562.81|3554.11|36
1641419040000|2022-01-05 21:44:00|3562.95|3554.25|3561.86|3553.16|3563.1|3554.4|3560.71|3552.01|37
1641419050000|2022-01-05 21:44:10|3562.25|3553.55|3560.59|3551.89|3562.71|3554.01|3560.51|3551.81|40
1641419060000|2022-01-05 21:44:20|3560.6|3551.9|3563.5|3554.8|3564.27|3555.57|3560.36|3551.66|38
1641419070000|2022-01-05 21:44:30|3563.2|3554.5|3564.33|3555.63|3564.73|3556.03|3562.23|3553.53|39
1641419080000|2022-01-05 21:44:40|3564.32|3555.62|3563.75|3555.05|3564.45|3555.75|3563.15|3554.45|35
1641419090000|2022-01-05 21:44:50|3563.78|3555.08|3562.36|3553.66|3564.21|3555.51|3562.07|3553.37|39
1641419100000|2022-01-05 21:45:00|3562.3|3553.6|3563.59|3554.89|3563.76|3555.06|3562.21|3553.51|37
1641419110000|2022-01-05 21:45:10|3563.51|3554.81|3565.78|3557.08|3566.07|3557.37|3563.51|3554.81|36
1641419120000|2022-01-05 21:45:20|3565.82|3557.12|3568.77|3560.07|3568.77|3560.07|3565.82|3557.12|38
1641419130000|2022-01-05 21:45:30|3569.44|3560.74|3571.86|3563.16|3573.69|3564.99|3569.27|3560.57|40
1641419140000|2022-01-05 21:45:40|3572.46|3563.76|3573.82|3565.12|3573.89|3565.19|3571.59|3562.89|40
1641419150000|2022-01-05 21:45:50|3573.87|3565.17|3573.69|3564.99|3574.19|3565.49|3573|3564.3|38
1641419160000|2022-01-05 21:46:00|3574.01|3565.31|3573.42|3564.72|3574.14|3565.44|3572.5|3563.8|39
1641419170000|2022-01-05 21:46:10|3573.31|3564.61|3574.96|3566.26|3575.09|3566.39|3573.08|3564.38|38
1641419180000|2022-01-05 21:46:20|3575.02|3566.32|3576.4|3567.7|3576.42|3567.72|3574.28|3565.58|36
1641419190000|2022-01-05 21:46:30|3576.8|3568.1|3579.64|3570.94|3579.64|3570.94|3576.8|3568.1|39
1641419200000|2022-01-05 21:46:40|3579.5|3570.8|3580.25|3571.55|3580.37|3571.67|3579.02|3570.32|32
1641419210000|2022-01-05 21:46:50|3579.97|3571.27|3577.83|3569.13|3579.97|3571.27|3577.21|3568.51|38
1641419220000|2022-01-05 21:47:00|3578|3569.3|3578.69|3569.99|3578.69|3569.99|3577.98|3569.28|36
1641419230000|2022-01-05 21:47:10|3578.81|3570.11|3574.73|3566.03|3578.81|3570.11|3574.73|3566.03|30
1641419240000|2022-01-05 21:47:20|3575.24|3566.54|3576.57|3567.87|3576.65|3567.95|3574.79|3566.09|37
1641419250000|2022-01-05 21:47:30|3576.58|3567.88|3577.39|3568.69|3579.09|3570.39|3576.49|3567.79|38
1641419260000|2022-01-05 21:47:40|3577.33|3568.63|3574.97|3566.27|3577.45|3568.75|3574.97|3566.27|37
1641419270000|2022-01-05 21:47:50|3574.92|3566.22|3576.28|3567.58|3577.2|3568.5|3574.6|3565.9|39
1641419280000|2022-01-05 21:48:00|3576.71|3568.01|3574.34|3565.64|3576.78|3568.08|3574.34|3565.64|38
1641419290000|2022-01-05 21:48:10|3574.57|3565.87|3575.2|3566.5|3576.66|3567.96|3574.06|3565.36|39
1641419300000|2022-01-05 21:48:20|3575.55|3566.85|3576.87|3568.17|3576.87|3568.17|3575.13|3566.43|35
1641419310000|2022-01-05 21:48:30|3576.98|3568.28|3575.5|3566.8|3577.02|3568.32|3574.92|3566.22|37
1641419320000|2022-01-05 21:48:40|3575.71|3567.01|3575.91|3567.21|3576.25|3567.55|3575.38|3566.68|33
1641419330000|2022-01-05 21:48:50|3576.03|3567.33|3575.97|3567.27|3576.05|3567.35|3575.79|3567.09|36
1641419340000|2022-01-05 21:49:00|3575.96|3567.26|3576.07|3567.37|3576.45|3567.75|3575.86|3567.16|35
1641419350000|2022-01-05 21:49:10|3576.08|3567.38|3576.89|3568.19|3577.06|3568.36|3576.04|3567.34|34
1641419360000|2022-01-05 21:49:20|3576.82|3568.12|3575.75|3567.05|3577.02|3568.32|3575.22|3566.52|32
1641419370000|2022-01-05 21:49:30|3576.05|3567.35|3576.5|3567.8|3576.73|3568.03|3576.05|3567.35|35
1641419380000|2022-01-05 21:49:40|3576.53|3567.83|3578.06|3569.36|3578.06|3569.36|3575.87|3567.17|40
1641419390000|2022-01-05 21:49:50|3578.12|3569.42|3579.21|3570.51|3579.21|3570.51|3577.95|3569.25|35
1641419400000|2022-01-05 21:50:00|3580.21|3571.51|3578.39|3569.69|3580.94|3572.24|3577|3568.3|39
1641419410000|2022-01-05 21:50:10|3578.36|3569.66|3579.89|3571.19|3580.21|3571.51|3578.09|3569.39|34
1641419420000|2022-01-05 21:50:20|3580.03|3571.33|3581.94|3573.24|3582.36|3573.66|3580.03|3571.33|39
1641419430000|2022-01-05 21:50:30|3582.54|3573.84|3585.95|3577.25|3585.96|3577.26|3582.54|3573.84|39
1641419440000|2022-01-05 21:50:40|3585.97|3577.27|3586.38|3577.68|3586.52|3577.82|3585.62|3576.92|38
1641419450000|2022-01-05 21:50:50|3586.49|3577.79|3587.08|3578.38|3587.35|3578.65|3585.86|3577.16|38
1641419460000|2022-01-05 21:51:00|3587.25|3578.55|3586.75|3578.05|3587.49|3578.79|3586.28|3577.58|37
1641419470000|2022-01-05 21:51:10|3586.54|3577.84|3586.42|3577.72|3587.26|3578.56|3586.42|3577.72|36
1641419480000|2022-01-05 21:51:20|3586.1|3577.4|3585.63|3576.93|3586.66|3577.96|3584.54|3575.84|40
1641419490000|2022-01-05 21:51:30|3585.68|3576.98|3587.91|3579.21|3588.18|3579.48|3584.63|3575.93|38
1641419500000|2022-01-05 21:51:40|3587.69|3578.99|3586.58|3577.88|3588.18|3579.48|3586.29|3577.59|36
1641419510000|2022-01-05 21:51:50|3586.6|3577.9|3585.5|3576.8|3586.6|3577.9|3584.6|3575.9|37
1641419520000|2022-01-05 21:52:00|3585.28|3576.58|3585|3576.3|3585.64|3576.94|3584.62|3575.92|34
1641419530000|2022-01-05 21:52:10|3584.94|3576.24|3583.91|3575.21|3585.52|3576.82|3583.72|3575.02|35
1641419540000|2022-01-05 21:52:20|3583.89|3575.19|3580.57|3571.87|3583.91|3575.21|3579.92|3571.22|39
1641419550000|2022-01-05 21:52:30|3580.5|3571.8|3582.1|3573.4|3582.1|3573.4|3580.35|3571.65|37
1641419560000|2022-01-05 21:52:40|3582.06|3573.36|3583.8|3575.1|3584.02|3575.32|3581.53|3572.83|35
1641419570000|2022-01-05 21:52:50|3583.81|3575.11|3585.78|3577.08|3586.12|3577.42|3583.62|3574.92|36
1641419580000|2022-01-05 21:53:00|3584.9|3576.2|3583.64|3574.94|3585.42|3576.72|3583.47|3574.77|40
1641419590000|2022-01-05 21:53:10|3584.04|3575.34|3581.95|3573.25|3584.45|3575.75|3581.86|3573.16|39
1641419600000|2022-01-05 21:53:20|3581.84|3573.14|3584.27|3575.57|3585.16|3576.46|3581.84|3573.14|37
1641419610000|2022-01-05 21:53:30|3583.97|3575.27|3583.61|3574.91|3584.68|3575.98|3583.61|3574.91|35
1641419620000|2022-01-05 21:53:40|3583.03|3574.33|3583.04|3574.34|3584.14|3575.44|3582.17|3573.47|39
1641419630000|2022-01-05 21:53:50|3583.36|3574.66|3582.09|3573.39|3583.36|3574.66|3581.68|3572.98|37
1641419640000|2022-01-05 21:54:00|3582.12|3573.42|3580.52|3571.82|3582.46|3573.76|3579.65|3570.95|36
1641419650000|2022-01-05 21:54:10|3580.45|3571.75|3578.78|3570.08|3580.52|3571.82|3578.78|3570.08|34
1641419660000|2022-01-05 21:54:20|3578.63|3569.93|3576.65|3567.95|3578.83|3570.13|3576.22|3567.52|36
1641419670000|2022-01-05 21:54:30|3576.4|3567.7|3578.14|3569.44|3578.14|3569.44|3576.39|3567.69|37
1641419680000|2022-01-05 21:54:40|3578.16|3569.46|3577.09|3568.39|3578.21|3569.51|3576.41|3567.71|36
1641419690000|2022-01-05 21:54:50|3576.64|3567.94|3577.28|3568.58|3577.28|3568.58|3576.53|3567.83|31
1641419700000|2022-01-05 21:55:00|3577.17|3568.47|3576.92|3568.22|3577.17|3568.47|3576.79|3568.09|31
1641419710000|2022-01-05 21:55:10|3576.94|3568.24|3576.1|3567.4|3577.15|3568.45|3575.81|3567.11|30
1641419720000|2022-01-05 21:55:20|3576.23|3567.53|3573.57|3564.87|3576.4|3567.7|3573.56|3564.86|35
1641419730000|2022-01-05 21:55:30|3573.56|3564.86|3571.92|3563.22|3573.59|3564.89|3571.68|3562.98|31
1641419740000|2022-01-05 21:55:40|3571.75|3563.05|3571.12|3562.42|3572.07|3563.37|3570.13|3561.43|40
1641419750000|2022-01-05 21:55:50|3571.13|3562.43|3571.95|3563.25|3572.16|3563.46|3569.87|3561.17|36
1641419760000|2022-01-05 21:56:00|3571.96|3563.26|3569.53|3560.83|3571.97|3563.27|3569.44|3560.74|37
1641419770000|2022-01-05 21:56:10|3569.54|3560.84|3569.7|3561|3570.21|3561.51|3569.18|3560.48|36
1641419780000|2022-01-05 21:56:20|3569.63|3560.93|3567.98|3559.28|3569.69|3560.99|3567.76|3559.06|37
1641419790000|2022-01-05 21:56:30|3567.73|3559.03|3564.46|3555.76|3567.73|3559.03|3564.46|3555.76|32
1641419800000|2022-01-05 21:56:40|3564.39|3555.69|3565.21|3556.51|3565.31|3556.61|3562.67|3553.97|38
1641419810000|2022-01-05 21:56:50|3565.23|3556.53|3564.54|3555.84|3565.67|3556.97|3563.99|3555.29|37
1641419820000|2022-01-05 21:57:00|3564.61|3555.91|3567.37|3558.67|3567.37|3558.67|3564.32|3555.62|39
1641419830000|2022-01-05 21:57:10|3567.4|3558.7|3567.56|3558.86|3567.56|3558.86|3566.66|3557.96|38
1641419840000|2022-01-05 21:57:20|3567.85|3559.15|3568.06|3559.36|3568.82|3560.12|3567.85|3559.15|36
1641419850000|2022-01-05 21:57:30|3568.18|3559.48|3567.29|3558.59|3568.25|3559.55|3566.53|3557.83|37
1641419860000|2022-01-05 21:57:40|3567.33|3558.63|3568.93|3560.23|3569.07|3560.37|3567.29|3558.59|32
1641419870000|2022-01-05 21:57:50|3569.26|3560.56|3569.1|3560.4|3569.79|3561.09|3568.38|3559.68|36
1641419880000|2022-01-05 21:58:00|3569.06|3560.36|3566.53|3557.83|3569.88|3561.18|3566.53|3557.83|38
1641419890000|2022-01-05 21:58:10|3565.95|3557.25|3566.07|3557.37|3566.8|3558.1|3564.95|3556.25|40
1641419900000|2022-01-05 21:58:20|3566.08|3557.38|3565.27|3556.57|3566.95|3558.25|3565.07|3556.37|35
1641419910000|2022-01-05 21:58:30|3565.07|3556.37|3564.93|3556.23|3565.07|3556.37|3563.59|3554.89|39
1641419920000|2022-01-05 21:58:40|3564.92|3556.22|3564.07|3555.37|3565.11|3556.41|3564.07|3555.37|38
1641419930000|2022-01-05 21:58:50|3564.5|3555.8|3565.28|3556.58|3565.62|3556.92|3563.22|3554.52|37
1641419940000|2022-01-05 21:59:00|3565.41|3556.71|3563.86|3555.16|3565.53|3556.83|3563.73|3555.03|37
1641419950000|2022-01-05 21:59:10|3564.08|3555.38|3561.53|3552.83|3564.08|3555.38|3561.46|3552.76|38
1641419960000|2022-01-05 21:59:20|3561.58|3552.88|3562.71|3554.01|3562.83|3554.13|3561.58|3552.88|34
1641419970000|2022-01-05 21:59:30|3562.69|3553.99|3561.16|3552.46|3562.7|3554|3561.03|3552.33|34
1641419980000|2022-01-05 21:59:40|3561.12|3552.42|3561.18|3552.48|3561.29|3552.59|3560.84|3552.14|32
1641419990000|2022-01-05 21:59:50|3561.21|3552.51|3558.49|3549.79|3561.22|3552.52|3558.49|3549.79|34
1641420000000|2022-01-05 22:00:00|3558.43|3549.73|3561.41|3552.71|3561.41|3552.71|3558.35|3549.65|38
1641420010000|2022-01-05 22:00:10|3561.37|3552.67|3564.85|3556.15|3565.47|3556.77|3561.23|3552.53|38
1641420020000|2022-01-05 22:00:20|3564.45|3555.75|3567.77|3559.07|3568.09|3559.39|3563.97|3555.27|40
1641420030000|2022-01-05 22:00:30|3567.87|3559.17|3570.29|3561.59|3570.29|3561.59|3567.87|3559.17|39
1641420040000|2022-01-05 22:00:40|3570.31|3561.61|3569.52|3560.82|3570.38|3561.68|3568.43|3559.73|37
1641420050000|2022-01-05 22:00:50|3569.38|3560.68|3569.27|3560.57|3570.85|3562.15|3568.75|3560.05|35
1641420060000|2022-01-05 22:01:00|3569.12|3560.42|3571.15|3562.45|3571.88|3563.18|3569.12|3560.42|38
1641420070000|2022-01-05 22:01:10|3571.06|3562.36|3568.34|3559.64|3571.22|3562.52|3568.19|3559.49|39
1641420080000|2022-01-05 22:01:20|3568.35|3559.65|3566|3557.3|3568.42|3559.72|3566|3557.3|36
1641420090000|2022-01-05 22:01:30|3565.5|3556.8|3567.56|3558.86|3567.56|3558.86|3564.14|3555.44|39
1641420100000|2022-01-05 22:01:40|3567.59|3558.89|3566.3|3557.6|3567.59|3558.89|3566.12|3557.42|38
1641420110000|2022-01-05 22:01:50|3566.28|3557.58|3565.41|3556.71|3566.28|3557.58|3564.68|3555.98|38
1641420120000|2022-01-05 22:02:00|3565.43|3556.73|3562.28|3553.58|3565.45|3556.75|3561.49|3552.79|40
1641420130000|2022-01-05 22:02:10|3562.27|3553.57|3562.12|3553.42|3562.32|3553.62|3561.59|3552.89|36
1641420140000|2022-01-05 22:02:20|3561.86|3553.16|3560.36|3551.66|3561.86|3553.16|3560.26|3551.56|38
1641420150000|2022-01-05 22:02:30|3560.35|3551.65|3560.46|3551.76|3560.8|3552.1|3560.35|3551.65|37
1641420160000|2022-01-05 22:02:40|3560.19|3551.49|3560.03|3551.33|3560.21|3551.51|3558.72|3550.02|37
1641420170000|2022-01-05 22:02:50|3559.92|3551.22|3559.22|3550.52|3560.04|3551.34|3559.02|3550.32|35
1641420180000|2022-01-05 22:03:00|3559.17|3550.47|3558.46|3549.76|3559.54|3550.84|3558.3|3549.6|31
1641420190000|2022-01-05 22:03:10|3558.73|3550.03|3554|3545.3|3558.73|3550.03|3554|3545.3|40
1641420200000|2022-01-05 22:03:20|3553.9|3545.2|3553.5|3544.8|3553.94|3545.24|3553.3|3544.6|34
1641420210000|2022-01-05 22:03:30|3553.47|3544.77|3558.68|3549.98|3558.68|3549.98|3553.39|3544.69|37
1641420220000|2022-01-05 22:03:40|3558.75|3550.05|3559.23|3550.53|3561.37|3552.67|3558.75|3550.05|38
1641420230000|2022-01-05 22:03:50|3558.76|3550.06|3558.14|3549.44|3559.6|3550.9|3558.14|3549.44|40
1641420240000|2022-01-05 22:04:00|3558.32|3549.62|3561.95|3553.25|3562.02|3553.32|3558.32|3549.62|38
1641420250000|2022-01-05 22:04:10|3562.09|3553.39|3563.54|3554.84|3564.87|3556.17|3561.94|3553.24|37
1641420260000|2022-01-05 22:04:20|3562.78|3554.08|3563.92|3555.22|3563.92|3555.22|3559.64|3550.94|39
1641420270000|2022-01-05 22:04:30|3564.02|3555.32|3563.98|3555.28|3564.95|3556.25|3563.98|3555.28|38
1641420280000|2022-01-05 22:04:40|3563.33|3554.63|3563.39|3554.69|3564.18|3555.48|3562.82|3554.12|39
1641420290000|2022-01-05 22:04:50|3563.16|3554.46|3564.25|3555.55|3564.25|3555.55|3560.61|3551.91|40
1641420300000|2022-01-05 22:05:00|3564.26|3555.56|3566.12|3557.42|3566.45|3557.75|3564.26|3555.56|37
1641420310000|2022-01-05 22:05:10|3566.22|3557.52|3566.42|3557.72|3567.22|3558.52|3566.22|3557.52|34
1641420320000|2022-01-05 22:05:20|3566.38|3557.68|3566.23|3557.53|3566.48|3557.78|3565.89|3557.19|33
1641420330000|2022-01-05 22:05:30|3566.21|3557.51|3563.81|3555.11|3566.35|3557.65|3563.81|3555.11|36
1641420340000|2022-01-05 22:05:40|3563.95|3555.25|3561.1|3552.4|3563.95|3555.25|3560.48|3551.78|35
1641420350000|2022-01-05 22:05:50|3561.11|3552.41|3564.51|3555.81|3564.53|3555.83|3561.11|3552.41|34
1641420360000|2022-01-05 22:06:00|3564.53|3555.83|3562.03|3553.33|3564.66|3555.96|3562.03|3553.33|37
1641420370000|2022-01-05 22:06:10|3560.75|3552.05|3560.44|3551.74|3562.32|3553.62|3560.15|3551.45|38
1641420380000|2022-01-05 22:06:20|3560.39|3551.69|3560.22|3551.52|3560.39|3551.69|3559.32|3550.62|36
1641420390000|2022-01-05 22:06:30|3560.32|3551.62|3559.6|3550.9|3560.32|3551.62|3559.54|3550.84|31
1641420400000|2022-01-05 22:06:40|3559.53|3550.83|3562.99|3554.29|3562.99|3554.29|3559.42|3550.72|34
1641420410000|2022-01-05 22:06:50|3563.02|3554.32|3564.05|3555.35|3564.47|3555.77|3562.91|3554.21|37
1641420420000|2022-01-05 22:07:00|3564.06|3555.36|3564.88|3556.18|3565.1|3556.4|3563.95|3555.25|34
1641420430000|2022-01-05 22:07:10|3564.85|3556.15|3565.31|3556.61|3565.36|3556.66|3563.99|3555.29|38
1641420440000|2022-01-05 22:07:20|3565.28|3556.58|3566.2|3557.5|3566.58|3557.88|3565.14|3556.44|38
1641420450000|2022-01-05 22:07:30|3566.32|3557.62|3566.11|3557.41|3567|3558.3|3566.08|3557.38|36
1641420460000|2022-01-05 22:07:40|3566|3557.3|3565.37|3556.67|3566.57|3557.87|3565.37|3556.67|36
1641420470000|2022-01-05 22:07:50|3565.39|3556.69|3566.25|3557.55|3566.66|3557.96|3565.38|3556.68|35
1641420480000|2022-01-05 22:08:00|3566.22|3557.52|3566.5|3557.8|3566.5|3557.8|3566.11|3557.41|33
1641420490000|2022-01-05 22:08:10|3566.53|3557.83|3569.24|3560.54|3569.24|3560.54|3566.53|3557.83|36
1641420500000|2022-01-05 22:08:20|3569.26|3560.56|3570.03|3561.33|3570.61|3561.91|3569.26|3560.56|33
1641420510000|2022-01-05 22:08:30|3570.06|3561.36|3571.19|3562.49|3571.19|3562.49|3570.06|3561.36|33
1641420520000|2022-01-05 22:08:40|3571.62|3562.92|3572.23|3563.53|3572.23|3563.53|3570.86|3562.16|37
1641420530000|2022-01-05 22:08:50|3572.25|3563.55|3572.62|3563.92|3572.62|3563.92|3571.49|3562.79|36
1641420540000|2022-01-05 22:09:00|3572.55|3563.85|3571.09|3562.39|3572.81|3564.11|3570.62|3561.92|33
1641420550000|2022-01-05 22:09:10|3571.1|3562.4|3570.16|3561.46|3571.18|3562.48|3570.16|3561.46|35
1641420560000|2022-01-05 22:09:20|3570.13|3561.43|3571.67|3562.97|3571.73|3563.03|3570.04|3561.34|35
1641420570000|2022-01-05 22:09:30|3571.62|3562.92|3569.71|3561.01|3571.74|3563.04|3569.71|3561.01|36
1641420580000|2022-01-05 22:09:40|3569.05|3560.35|3568.59|3559.89|3569.05|3560.35|3568.24|3559.54|37
1641420590000|2022-01-05 22:09:50|3568.51|3559.81|3567.97|3559.27|3568.55|3559.85|3566.71|3558.01|37
1641420600000|2022-01-05 22:10:00|3567.99|3559.29|3568.88|3560.18|3568.91|3560.21|3567.13|3558.43|39
1641420610000|2022-01-05 22:10:10|3568.95|3560.25|3568.09|3559.39|3569.71|3561.01|3568.01|3559.31|36
1641420620000|2022-01-05 22:10:20|3568.13|3559.43|3565.38|3556.68|3568.22|3559.52|3565.38|3556.68|34
1641420630000|2022-01-05 22:10:30|3565.36|3556.66|3565.78|3557.08|3566.14|3557.44|3565.33|3556.63|32
1641420640000|2022-01-05 22:10:40|3565.62|3556.92|3565.19|3556.49|3565.62|3556.92|3564.11|3555.41|35
1641420650000|2022-01-05 22:10:50|3565.11|3556.41|3563.32|3554.62|3565.11|3556.41|3562.94|3554.24|39
1641420660000|2022-01-05 22:11:00|3563.75|3555.05|3561.95|3553.25|3564|3555.3|3561.93|3553.23|40
1641420670000|2022-01-05 22:11:10|3562.66|3553.96|3560.45|3551.75|3562.66|3553.96|3559.47|3550.77|35
1641420680000|2022-01-05 22:11:20|3559.81|3551.11|3555.34|3546.64|3559.81|3551.11|3554.38|3545.68|39
1641420690000|2022-01-05 22:11:30|3555.44|3546.74|3554.66|3545.96|3556.18|3547.48|3554.66|3545.96|33
1641420700000|2022-01-05 22:11:40|3554.79|3546.09|3545.7|3537|3554.79|3546.09|3545.7|3537|40
1641420710000|2022-01-05 22:11:50|3546.25|3537.55|3538.26|3529.56|3546.64|3537.94|3538.26|3529.56|40
1641420720000|2022-01-05 22:12:00|3538.3|3529.6|3523.88|3515.18|3538.3|3529.6|3523.88|3515.18|39
1641420730000|2022-01-05 22:12:10|3524.26|3515.56|3526.17|3517.47|3527.14|3518.44|3522.9|3514.2|39
1641420740000|2022-01-05 22:12:20|3525.84|3517.14|3524.53|3515.83|3528.44|3519.74|3523.64|3514.94|36
1641420750000|2022-01-05 22:12:30|3524.43|3515.73|3531.97|3523.27|3531.97|3523.27|3523.71|3515.01|40
1641420760000|2022-01-05 22:12:40|3532.21|3523.51|3533.25|3524.55|3533.25|3524.55|3530.23|3521.53|35
1641420770000|2022-01-05 22:12:50|3534.24|3525.54|3529.72|3521.02|3534.3|3525.6|3529.72|3521.02|40
1641420780000|2022-01-05 22:13:00|3529.49|3520.79|3532.24|3523.54|3536.06|3527.36|3529.48|3520.78|40
1641420790000|2022-01-05 22:13:10|3532.13|3523.43|3534.74|3526.04|3534.79|3526.09|3532.13|3523.43|39
1641420800000|2022-01-05 22:13:20|3534.39|3525.69|3535.36|3526.66|3535.36|3526.66|3532.78|3524.08|37
1641420810000|2022-01-05 22:13:30|3535.59|3526.89|3533.33|3524.63|3536.76|3528.06|3533.33|3524.63|40
1641420820000|2022-01-05 22:13:40|3532.85|3524.15|3523.43|3514.73|3532.98|3524.28|3523.43|3514.73|39
1641420830000|2022-01-05 22:13:50|3522.96|3514.26|3527.81|3519.11|3527.81|3519.11|3522.34|3513.64|39
1641420840000|2022-01-05 22:14:00|3527.24|3518.54|3524.66|3515.96|3527.28|3518.58|3523.58|3514.88|39
1641420850000|2022-01-05 22:14:10|3524.81|3516.11|3526.09|3517.39|3526.5|3517.8|3524.8|3516.1|40
1641420860000|2022-01-05 22:14:20|3525.7|3517|3523.32|3514.62|3525.7|3517|3522.33|3513.63|40
1641420870000|2022-01-05 22:14:30|3523.69|3514.99|3523.74|3515.04|3524.27|3515.57|3523.18|3514.48|36
1641420880000|2022-01-05 22:14:40|3523.65|3514.95|3521.95|3513.25|3523.67|3514.97|3521.77|3513.07|38
1641420890000|2022-01-05 22:14:50|3521.79|3513.09|3523.34|3514.64|3523.45|3514.75|3521.67|3512.97|36
1641420900000|2022-01-05 22:15:00|3523.88|3515.18|3521.27|3512.57|3523.88|3515.18|3521.23|3512.53|38
1641420910000|2022-01-05 22:15:10|3521.33|3512.63|3521.11|3512.41|3522.25|3513.55|3521.02|3512.32|36
1641420920000|2022-01-05 22:15:20|3520.94|3512.24|3524.14|3515.44|3524.28|3515.58|3520.76|3512.06|38
1641420930000|2022-01-05 22:15:30|3524.11|3515.41|3531.81|3523.11|3531.81|3523.11|3524.11|3515.41|38
1641420940000|2022-01-05 22:15:40|3531.67|3522.97|3534.04|3525.34|3534.04|3525.34|3531.67|3522.97|39
1641420950000|2022-01-05 22:15:50|3533.64|3524.94|3536.48|3527.78|3536.48|3527.78|3533.64|3524.94|36
1641420960000|2022-01-05 22:16:00|3536.25|3527.55|3534.12|3525.42|3536.27|3527.57|3531.78|3523.08|40
1641420970000|2022-01-05 22:16:10|3533.7|3525|3536.09|3527.39|3536.19|3527.49|3532.44|3523.74|40
1641420980000|2022-01-05 22:16:20|3535.77|3527.07|3536.36|3527.66|3536.72|3528.02|3535.68|3526.98|37
1641420990000|2022-01-05 22:16:30|3536.33|3527.63|3534.06|3525.36|3536.35|3527.65|3534.06|3525.36|34
1641421000000|2022-01-05 22:16:40|3534.01|3525.31|3529.71|3521.01|3534.03|3525.33|3529.45|3520.75|34
1641421010000|2022-01-05 22:16:50|3528.52|3519.82|3527.76|3519.06|3528.7|3520|3527.24|3518.54|34
1641421020000|2022-01-05 22:17:00|3527.53|3518.83|3527.33|3518.63|3528.33|3519.63|3525.48|3516.78|36
1641421030000|2022-01-05 22:17:10|3527.85|3519.15|3527.55|3518.85|3528.37|3519.67|3527.1|3518.4|33
1641421040000|2022-01-05 22:17:20|3527.92|3519.22|3528.36|3519.66|3529.35|3520.65|3527.44|3518.74|36
1641421050000|2022-01-05 22:17:30|3528.37|3519.67|3528.52|3519.82|3528.67|3519.97|3527.75|3519.05|35
1641421060000|2022-01-05 22:17:40|3528.51|3519.81|3526.99|3518.29|3528.64|3519.94|3526.31|3517.61|29
1641421070000|2022-01-05 22:17:50|3526.85|3518.15|3525.2|3516.5|3527.21|3518.51|3525.2|3516.5|39
1641421080000|2022-01-05 22:18:00|3525.23|3516.53|3527.83|3519.13|3527.83|3519.13|3525|3516.3|37
1641421090000|2022-01-05 22:18:10|3528.22|3519.52|3527.35|3518.65|3528.26|3519.56|3525.72|3517.02|39
1641421100000|2022-01-05 22:18:20|3527.3|3518.6|3526.67|3517.97|3528.35|3519.65|3526.67|3517.97|37
1641421110000|2022-01-05 22:18:30|3526.97|3518.27|3521.43|3512.73|3526.97|3518.27|3521.43|3512.73|32
1641421120000|2022-01-05 22:18:40|3521.01|3512.31|3522.13|3513.43|3522.13|3513.43|3520.13|3511.43|34
1641421130000|2022-01-05 22:18:50|3521.42|3512.72|3523.31|3514.61|3523.31|3514.61|3521.31|3512.61|39
1641421140000|2022-01-05 22:19:00|3523.52|3514.82|3518.34|3509.64|3523.93|3515.23|3518.34|3509.64|39
1641421150000|2022-01-05 22:19:10|3518.05|3509.35|3517.27|3508.57|3518.42|3509.72|3517.14|3508.44|37
1641421160000|2022-01-05 22:19:20|3516.98|3508.28|3518.73|3510.03|3518.8|3510.1|3516.74|3508.04|35
1641421170000|2022-01-05 22:19:30|3519.28|3510.58|3517.42|3508.72|3519.37|3510.67|3517.03|3508.33|39
1641421180000|2022-01-05 22:19:40|3517.29|3508.59|3514.08|3505.38|3517.74|3509.04|3514.05|3505.35|34
1641421190000|2022-01-05 22:19:50|3514.03|3505.33|3513.06|3504.36|3514.08|3505.38|3512.47|3503.77|38
1641421200000|2022-01-05 22:20:00|3512.54|3503.84|3511.46|3502.76|3513.19|3504.49|3511.13|3502.43|38
1641421210000|2022-01-05 22:20:10|3511.29|3502.59|3513.67|3504.97|3513.8|3505.1|3511.29|3502.59|37
1641421220000|2022-01-05 22:20:20|3514.32|3505.62|3516.24|3507.54|3517.85|3509.15|3514.32|3505.62|39
1641421230000|2022-01-05 22:20:30|3515.66|3506.96|3514.39|3505.69|3515.66|3506.96|3513.62|3504.92|40
1641421240000|2022-01-05 22:20:40|3514.5|3505.8|3515.27|3506.57|3515.89|3507.19|3513.97|3505.27|39
1641421250000|2022-01-05 22:20:50|3515.33|3506.63|3517.02|3508.32|3518.54|3509.84|3515.25|3506.55|39
1641421260000|2022-01-05 22:21:00|3516.83|3508.13|3519.1|3510.4|3519.89|3511.19|3516.83|3508.13|39
1641421270000|2022-01-05 22:21:10|3519.48|3510.78|3518.76|3510.06|3521.14|3512.44|3518.7|3510|37
1641421280000|2022-01-05 22:21:20|3519.1|3510.4|3521.01|3512.31|3521.01|3512.31|3517.85|3509.15|40
1641421290000|2022-01-05 22:21:30|3521.31|3512.61|3524.45|3515.75|3524.9|3516.2|3520.92|3512.22|40
1641421300000|2022-01-05 22:21:40|3524.72|3516.02|3521.1|3512.4|3524.72|3516.02|3521.1|3512.4|38
1641421310000|2022-01-05 22:21:50|3520.96|3512.26|3523.41|3514.71|3523.41|3514.71|3520.5|3511.8|39
1641421320000|2022-01-05 22:22:00|3523.7|3515|3522.43|3513.73|3523.7|3515|3522.12|3513.42|39
1641421330000|2022-01-05 22:22:10|3522.38|3513.68|3520.46|3511.76|3522.38|3513.68|3520.46|3511.76|38
1641421340000|2022-01-05 22:22:20|3520.64|3511.94|3513.89|3505.19|3520.72|3512.02|3513.47|3504.77|39
1641421350000|2022-01-05 22:22:30|3513.84|3505.14|3511.83|3503.13|3514.39|3505.69|3511.17|3502.47|40
1641421360000|2022-01-05 22:22:40|3511.81|3503.11|3511.38|3502.68|3512.57|3503.87|3511.12|3502.42|40
1641421370000|2022-01-05 22:22:50|3510.93|3502.23|3511|3502.3|3511.55|3502.85|3509.93|3501.23|39
1641421380000|2022-01-05 22:23:00|3510.49|3501.79|3509.81|3501.11|3511.38|3502.68|3509.34|3500.64|36
1641421390000|2022-01-05 22:23:10|3509.87|3501.17|3509.27|3500.57|3510.16|3501.46|3509.25|3500.55|27
1641421400000|2022-01-05 22:23:20|3509.31|3500.61|3509.64|3500.94|3510.38|3501.68|3509.29|3500.59|35
1641421410000|2022-01-05 22:23:30|3509.55|3500.85|3510.24|3501.54|3511.15|3502.45|3508.71|3500.01|36
1641421420000|2022-01-05 22:23:40|3510.18|3501.48|3512.51|3503.81|3513.56|3504.86|3509.92|3501.22|40
1641421430000|2022-01-05 22:23:50|3513.11|3504.41|3512.32|3503.62|3513.51|3504.81|3511.71|3503.01|35
1641421440000|2022-01-05 22:24:00|3512.72|3504.02|3515.22|3506.52|3515.96|3507.26|3512.35|3503.65|40
1641421450000|2022-01-05 22:24:10|3515.56|3506.86|3513.26|3504.56|3515.94|3507.24|3513.26|3504.56|37
1641421460000|2022-01-05 22:24:20|3512.52|3503.82|3511.68|3502.98|3513.21|3504.51|3510.23|3501.53|39
1641421470000|2022-01-05 22:24:30|3511.42|3502.72|3510.64|3501.94|3511.78|3503.08|3509.66|3500.96|40
1641421480000|2022-01-05 22:24:40|3510.63|3501.93|3509.26|3500.56|3510.64|3501.94|3509.21|3500.51|39
1641421490000|2022-01-05 22:24:50|3509.3|3500.6|3509.18|3500.48|3510.11|3501.41|3508.85|3500.15|35
1641421500000|2022-01-05 22:25:00|3509.21|3500.51|3509.11|3500.41|3509.59|3500.89|3508.76|3500.06|35
1641421510000|2022-01-05 22:25:10|3509.15|3500.45|3508.91|3500.21|3509.2|3500.5|3508.03|3499.33|34
1641421520000|2022-01-05 22:25:20|3508.78|3500.08|3508.52|3499.82|3509.85|3501.15|3508.52|3499.82|36
1641421530000|2022-01-05 22:25:30|3508.32|3499.62|3506.53|3497.83|3508.55|3499.85|3506.34|3497.64|40
1641421540000|2022-01-05 22:25:40|3506.48|3497.78|3507|3498.3|3507.3|3498.6|3506.34|3497.64|30
1641421550000|2022-01-05 22:25:50|3506.11|3497.41|3507.02|3498.32|3507.03|3498.33|3506.11|3497.41|34
1641421560000|2022-01-05 22:26:00|3506.65|3497.95|3506.14|3497.44|3507.32|3498.62|3506.14|3497.44|34
1641421570000|2022-01-05 22:26:10|3506.4|3497.7|3505.91|3497.21|3506.53|3497.83|3505.86|3497.16|24
1641421580000|2022-01-05 22:26:20|3505.8|3497.1|3506.72|3498.02|3506.78|3498.08|3505.79|3497.09|36
1641421590000|2022-01-05 22:26:30|3506.46|3497.76|3504.91|3496.21|3506.74|3498.04|3504.71|3496.01|38
1641421600000|2022-01-05 22:26:40|3505.71|3497.01|3505.64|3496.94|3505.95|3497.25|3504.71|3496.01|30
1641421610000|2022-01-05 22:26:50|3505.69|3496.99|3505.84|3497.14|3506.15|3497.45|3504.86|3496.16|30
1641421620000|2022-01-05 22:27:00|3506.05|3497.35|3504.94|3496.24|3506.05|3497.35|3504.77|3496.07|33
1641421630000|2022-01-05 22:27:10|3505.99|3497.29|3505.5|3496.8|3506.25|3497.55|3504.88|3496.18|33
1641421640000|2022-01-05 22:27:20|3505.98|3497.28|3505.74|3497.04|3506.22|3497.52|3505.34|3496.64|30
1641421650000|2022-01-05 22:27:30|3505.91|3497.21|3505.05|3496.35|3505.91|3497.21|3505.05|3496.35|15
1641421660000|2022-01-05 22:27:40|3505.17|3496.47|3505.13|3496.43|3505.66|3496.96|3505.13|3496.43|26
1641421670000|2022-01-05 22:27:50|3505.51|3496.81|3504.84|3496.14|3505.54|3496.84|3504.8|3496.1|18
1641421680000|2022-01-05 22:28:00|3504.78|3496.08|3503|3494.3|3504.78|3496.08|3503|3494.3|37
1641421690000|2022-01-05 22:28:10|3502.54|3493.84|3502.67|3493.97|3503.84|3495.14|3502.1|3493.4|31
1641421700000|2022-01-05 22:28:20|3502.65|3493.95|3492.8|3484.1|3502.65|3493.95|3492.73|3484.03|35
1641421710000|2022-01-05 22:28:30|3492.16|3483.46|3470.87|3462.17|3492.16|3483.46|3470.87|3462.17|40
1641421720000|2022-01-05 22:28:40|3469.43|3460.73|3458.95|3450.25|3470.27|3461.57|3458.54|3449.84|39
1641421730000|2022-01-05 22:28:50|3458.77|3450.07|3464.24|3455.54|3464.24|3455.54|3457.65|3448.95|40
1641421740000|2022-01-05 22:29:00|3465.56|3456.86|3471.54|3462.84|3471.85|3463.15|3465.3|3456.6|39
1641421750000|2022-01-05 22:29:10|3471.7|3463|3473.07|3464.37|3473.07|3464.37|3471.42|3462.72|37
1641421760000|2022-01-05 22:29:20|3473.16|3464.46|3474.53|3465.83|3474.63|3465.93|3473.13|3464.43|38
1641421770000|2022-01-05 22:29:30|3474.39|3465.69|3474.83|3466.13|3475.7|3467|3474.39|3465.69|35
1641421780000|2022-01-05 22:29:40|3474.82|3466.12|3475.32|3466.62|3475.44|3466.74|3474.75|3466.05|40
1641421790000|2022-01-05 22:29:50|3475.2|3466.5|3475.13|3466.43|3475.33|3466.63|3474.78|3466.08|33
1641421800000|2022-01-05 22:30:00|3475.06|3466.36|3471.7|3463|3475.26|3466.56|3471.7|3463|38
1641421810000|2022-01-05 22:30:10|3472.01|3463.31|3469.81|3461.11|3472.01|3463.31|3468.61|3459.91|40
1641421820000|2022-01-05 22:30:20|3470.08|3461.38|3476.1|3467.4|3476.22|3467.52|3470.08|3461.38|39
1641421830000|2022-01-05 22:30:30|3476.25|3467.55|3482.65|3473.95|3483.05|3474.35|3476.11|3467.41|38
1641421840000|2022-01-05 22:30:40|3483.28|3474.58|3487.94|3479.24|3488.05|3479.35|3483.28|3474.58|39
1641421850000|2022-01-05 22:30:50|3488.57|3479.87|3487.85|3479.15|3488.57|3479.87|3487.7|3479|39
1641421860000|2022-01-05 22:31:00|3487.9|3479.2|3489.54|3480.84|3490.2|3481.5|3487.62|3478.92|39
1641421870000|2022-01-05 22:31:10|3489.6|3480.9|3489.08|3480.38|3490.07|3481.37|3488.9|3480.2|39
1641421880000|2022-01-05 22:31:20|3489.19|3480.49|3486.32|3477.62|3489.19|3480.49|3485.99|3477.29|40
1641421890000|2022-01-05 22:31:30|3486.36|3477.66|3487.08|3478.38|3487.35|3478.65|3485.83|3477.13|39
1641421900000|2022-01-05 22:31:40|3487.36|3478.66|3485.39|3476.69|3487.66|3478.96|3485.39|3476.69|39
1641421910000|2022-01-05 22:31:50|3485.32|3476.62|3481.45|3472.75|3485.32|3476.62|3481.45|3472.75|40
1641421920000|2022-01-05 22:32:00|3481.47|3472.77|3472.35|3463.65|3481.76|3473.06|3471.36|3462.66|40
1641421930000|2022-01-05 22:32:10|3472.08|3463.38|3465.93|3457.23|3472.15|3463.45|3465.82|3457.12|37
1641421940000|2022-01-05 22:32:20|3464.48|3455.78|3450.85|3442.15|3464.48|3455.78|3450.85|3442.15|39
1641421950000|2022-01-05 22:32:30|3450.79|3442.09|3444.3|3435.6|3450.79|3442.09|3443.99|3435.29|26
1641421960000|2022-01-05 22:32:40|3443.99|3435.29|3420.79|3412.09|3443.99|3435.29|3420.42|3411.72|22
1641421970000|2022-01-05 22:32:50|3421.74|3413.04|3418.99|3410.29|3421.74|3413.04|3418.5|3409.8|39
1641421980000|2022-01-05 22:33:00|3418.64|3409.94|3422.76|3414.06|3423.67|3414.97|3418.41|3409.71|40
1641421990000|2022-01-05 22:33:10|3423.03|3414.33|3433.6|3424.9|3433.6|3424.9|3421.66|3412.96|40
1641422000000|2022-01-05 22:33:20|3433.65|3424.95|3441.39|3432.69|3442.91|3434.21|3433.65|3424.95|38
1641422010000|2022-01-05 22:33:30|3441.94|3433.24|3449.61|3440.91|3449.61|3440.91|3441.94|3433.24|36
1641422020000|2022-01-05 22:33:40|3449.55|3440.85|3449.25|3440.55|3450.15|3441.45|3448.42|3439.72|34
1641422030000|2022-01-05 22:33:50|3450.08|3441.38|3442.07|3433.37|3450.98|3442.28|3442.07|3433.37|39
1641422040000|2022-01-05 22:34:00|3440.46|3431.76|3437.43|3428.73|3441.61|3432.91|3437.43|3428.73|40
1641422050000|2022-01-05 22:34:10|3437.42|3428.72|3437.06|3428.36|3438.08|3429.38|3436.24|3427.54|39
1641422060000|2022-01-05 22:34:20|3436.86|3428.16|3434.71|3426.01|3437.76|3429.06|3433.9|3425.2|40
1641422070000|2022-01-05 22:34:30|3433.8|3425.1|3434.34|3425.64|3436.53|3427.83|3433.8|3425.1|40
1641422080000|2022-01-05 22:34:40|3435.15|3426.45|3433.45|3424.75|3437.06|3428.36|3433.45|3424.75|40
1641422090000|2022-01-05 22:34:50|3433.4|3424.7|3434.19|3425.49|3434.39|3425.69|3432.71|3424.01|36
1641422100000|2022-01-05 22:35:00|3434.26|3425.56|3432.01|3423.31|3434.32|3425.62|3431|3422.3|39
1641422110000|2022-01-05 22:35:10|3431.98|3423.28|3434.22|3425.52|3434.31|3425.61|3431.85|3423.15|39
1641422120000|2022-01-05 22:35:20|3435.2|3426.5|3444.5|3435.8|3444.5|3435.8|3435.2|3426.5|38
1641422130000|2022-01-05 22:35:30|3444.01|3435.31|3448.54|3439.84|3448.59|3439.89|3443.98|3435.28|37
1641422140000|2022-01-05 22:35:40|3450.1|3441.4|3454.21|3445.51|3454.26|3445.56|3450.1|3441.4|33
1641422150000|2022-01-05 22:35:50|3454.35|3445.65|3458.05|3449.35|3458.05|3449.35|3454.35|3445.65|7
1641422160000|2022-01-05 22:36:00|3458.71|3450.01|3463.27|3454.57|3464.17|3455.47|3458.71|3450.01|17
1641422170000|2022-01-05 22:36:10|3463.33|3454.63|3464.46|3455.76|3464.46|3455.76|3463.33|3454.63|7
1641422180000|2022-01-05 22:36:20|3468.44|3459.74|3470.5|3461.8|3470.5|3461.8|3468.33|3459.63|34
1641422190000|2022-01-05 22:36:30|3470.71|3462.01|3473.97|3465.27|3474.24|3465.54|3470.14|3461.44|40
1641422200000|2022-01-05 22:36:40|3474.64|3465.94|3480.71|3472.01|3480.71|3472.01|3474.64|3465.94|40
1641422210000|2022-01-05 22:36:50|3480.68|3471.98|3501.19|3492.49|3501.19|3492.49|3480.67|3471.97|40
1641422220000|2022-01-05 22:37:00|3502.24|3493.54|3507.14|3498.44|3507.41|3498.71|3501.86|3493.16|40
1641422230000|2022-01-05 22:37:10|3507.2|3498.5|3505.69|3496.99|3507.62|3498.92|3504.38|3495.68|38
1641422240000|2022-01-05 22:37:20|3505.88|3497.18|3503.05|3494.35|3505.88|3497.18|3502.38|3493.68|39
1641422250000|2022-01-05 22:37:30|3502.84|3494.14|3499.73|3491.03|3502.87|3494.17|3499.73|3491.03|37
1641422260000|2022-01-05 22:37:40|3499.49|3490.79|3488.89|3480.19|3499.49|3490.79|3488.44|3479.74|39
1641422270000|2022-01-05 22:37:50|3488.86|3480.16|3488.98|3480.28|3489.45|3480.75|3488.55|3479.85|32
1641422280000|2022-01-05 22:38:00|3489.05|3480.35|3494.96|3486.26|3494.96|3486.26|3489.02|3480.32|35
1641422290000|2022-01-05 22:38:10|3495.43|3486.73|3503.28|3494.58|3503.29|3494.59|3495.43|3486.73|38
1641422300000|2022-01-05 22:38:20|3503.34|3494.64|3506.74|3498.04|3507.1|3498.4|3503.33|3494.63|38
1641422310000|2022-01-05 22:38:30|3506.85|3498.15|3510.26|3501.56|3510.77|3502.07|3506.85|3498.15|39
1641422320000|2022-01-05 22:38:40|3510.24|3501.54|3511.49|3502.79|3511.53|3502.83|3510.23|3501.53|38
1641422330000|2022-01-05 22:38:50|3511.41|3502.71|3512.78|3504.08|3512.82|3504.12|3510.86|3502.16|36
1641422340000|2022-01-05 22:39:00|3512.36|3503.66|3513.45|3504.75|3513.54|3504.84|3512.36|3503.66|40
1641422350000|2022-01-05 22:39:10|3512.97|3504.27|3515.86|3507.16|3516.32|3507.62|3512.94|3504.24|36
1641422360000|2022-01-05 22:39:20|3515.8|3507.1|3519.14|3510.44|3519.47|3510.77|3515.7|3507|38
1641422370000|2022-01-05 22:39:30|3518.87|3510.17|3521.06|3512.36|3521.51|3512.81|3518.76|3510.06|40
1641422380000|2022-01-05 22:39:40|3521.13|3512.43|3522.85|3514.15|3523.17|3514.47|3521.12|3512.42|36
1641422390000|2022-01-05 22:39:50|3523.05|3514.35|3526.43|3517.73|3526.43|3517.73|3522.84|3514.14|36
1641422400000|2022-01-05 22:40:00|3526.86|3518.16|3528.66|3519.96|3528.76|3520.06|3526.57|3517.87|40
1641422410000|2022-01-05 22:40:10|3528.58|3519.88|3529.2|3520.5|3529.32|3520.62|3528.45|3519.75|36
1641422420000|2022-01-05 22:40:20|3529.4|3520.7|3530.35|3521.65|3530.35|3521.65|3528.91|3520.21|38
1641422430000|2022-01-05 22:40:30|3530.48|3521.78|3529.58|3520.88|3531.28|3522.58|3529.15|3520.45|35
1641422440000|2022-01-05 22:40:40|3529.33|3520.63|3528.4|3519.7|3529.33|3520.63|3527.99|3519.29|39
1641422450000|2022-01-05 22:40:50|3528.46|3519.76|3528.92|3520.22|3530.59|3521.89|3528.37|3519.67|37
1641422460000|2022-01-05 22:41:00|3529.03|3520.33|3529.46|3520.76|3529.59|3520.89|3528.82|3520.12|36
1641422470000|2022-01-05 22:41:10|3528.88|3520.18|3525.8|3517.1|3529.17|3520.47|3525.8|3517.1|37
1641422480000|2022-01-05 22:41:20|3525.15|3516.45|3520.51|3511.81|3525.15|3516.45|3520.04|3511.34|39
1641422490000|2022-01-05 22:41:30|3520.54|3511.84|3520.37|3511.67|3520.82|3512.12|3519.64|3510.94|35
1641422500000|2022-01-05 22:41:40|3520.7|3512|3525.33|3516.63|3525.53|3516.83|3520.42|3511.72|39
1641422510000|2022-01-05 22:41:50|3525.5|3516.8|3526.73|3518.03|3526.73|3518.03|3525.23|3516.53|39
1641422520000|2022-01-05 22:42:00|3526.38|3517.68|3527.15|3518.45|3527.42|3518.72|3526.38|3517.68|37
1641422530000|2022-01-05 22:42:10|3527.14|3518.44|3527.29|3518.59|3527.77|3519.07|3527.09|3518.39|36
1641422540000|2022-01-05 22:42:20|3527.41|3518.71|3527.01|3518.31|3527.54|3518.84|3527.01|3518.31|33
1641422550000|2022-01-05 22:42:30|3527.14|3518.44|3525.22|3516.52|3527.16|3518.46|3524.96|3516.26|39
1641422560000|2022-01-05 22:42:40|3525.06|3516.36|3524.88|3516.18|3525.06|3516.36|3524.64|3515.94|38
1641422570000|2022-01-05 22:42:50|3525.19|3516.49|3525.46|3516.76|3525.61|3516.91|3524.87|3516.17|31
1641422580000|2022-01-05 22:43:00|3525.66|3516.96|3525.84|3517.14|3526.31|3517.61|3525.23|3516.53|37
1641422590000|2022-01-05 22:43:10|3525.76|3517.06|3526.1|3517.4|3526.16|3517.46|3525.33|3516.63|37
1641422600000|2022-01-05 22:43:20|3526.62|3517.92|3529.07|3520.37|3529.07|3520.37|3526.33|3517.63|37
1641422610000|2022-01-05 22:43:30|3529.53|3520.83|3530.6|3521.9|3530.6|3521.9|3528.67|3519.97|40
1641422620000|2022-01-05 22:43:40|3530.32|3521.62|3534.49|3525.79|3536.82|3528.12|3530.32|3521.62|39
1641422630000|2022-01-05 22:43:50|3534.38|3525.68|3531.22|3522.52|3534.38|3525.68|3531.22|3522.52|37
1641422640000|2022-01-05 22:44:00|3530.92|3522.22|3531.48|3522.78|3531.7|3523|3530.9|3522.2|39
1641422650000|2022-01-05 22:44:10|3531.57|3522.87|3537.18|3528.48|3537.18|3528.48|3530.79|3522.09|39
1641422660000|2022-01-05 22:44:20|3537.25|3528.55|3539.97|3531.27|3540.61|3531.91|3537.25|3528.55|35
1641422670000|2022-01-05 22:44:30|3539.8|3531.1|3539.2|3530.5|3539.8|3531.1|3538.86|3530.16|37
1641422680000|2022-01-05 22:44:40|3539.1|3530.4|3532.43|3523.73|3539.21|3530.51|3532.24|3523.54|39
1641422690000|2022-01-05 22:44:50|3532.2|3523.5|3539.47|3530.77|3539.47|3530.77|3531.93|3523.23|39
1641422700000|2022-01-05 22:45:00|3539.49|3530.79|3541.81|3533.11|3542.85|3534.15|3539.49|3530.79|38
1641422710000|2022-01-05 22:45:10|3542.12|3533.42|3543.09|3534.39|3543.09|3534.39|3541.77|3533.07|36
1641422720000|2022-01-05 22:45:20|3543.2|3534.5|3548.91|3540.21|3549.1|3540.4|3542.98|3534.28|33
1641422730000|2022-01-05 22:45:30|3549.3|3540.6|3548.62|3539.92|3551.98|3543.28|3548.34|3539.64|39
1641422740000|2022-01-05 22:45:40|3548.48|3539.78|3547.02|3538.32|3548.48|3539.78|3545.91|3537.21|38
1641422750000|2022-01-05 22:45:50|3547.24|3538.54|3545.9|3537.2|3547.24|3538.54|3545.77|3537.07|38
1641422760000|2022-01-05 22:46:00|3545.76|3537.06|3541.74|3533.04|3545.76|3537.06|3541.62|3532.92|39
1641422770000|2022-01-05 22:46:10|3541.8|3533.1|3539.68|3530.98|3541.8|3533.1|3539.59|3530.89|39
1641422780000|2022-01-05 22:46:20|3539.82|3531.12|3541.26|3532.56|3541.26|3532.56|3538.16|3529.46|38
1641422790000|2022-01-05 22:46:30|3541.23|3532.53|3544.28|3535.58|3545.08|3536.38|3541.22|3532.52|38
1641422800000|2022-01-05 22:46:40|3544.04|3535.34|3544.38|3535.68|3544.83|3536.13|3544.04|3535.34|37
1641422810000|2022-01-05 22:46:50|3544.42|3535.72|3545.75|3537.05|3546.18|3537.48|3544.42|3535.72|36
1641422820000|2022-01-05 22:47:00|3545.99|3537.29|3548.03|3539.33|3548.07|3539.37|3545.99|3537.29|38
1641422830000|2022-01-05 22:47:10|3548.15|3539.45|3543.87|3535.17|3548.15|3539.45|3543.87|3535.17|40
1641422840000|2022-01-05 22:47:20|3543.46|3534.76|3543.2|3534.5|3544.59|3535.89|3543.02|3534.32|38
1641422850000|2022-01-05 22:47:30|3543.16|3534.46|3544.71|3536.01|3544.71|3536.01|3542.98|3534.28|36
1641422860000|2022-01-05 22:47:40|3544.81|3536.11|3542.62|3533.92|3545.04|3536.34|3541.92|3533.22|38
1641422870000|2022-01-05 22:47:50|3541.84|3533.14|3542.3|3533.6|3542.47|3533.77|3541.65|3532.95|30
1641422880000|2022-01-05 22:48:00|3542.18|3533.48|3545.39|3536.69|3545.39|3536.69|3542.14|3533.44|36
1641422890000|2022-01-05 22:48:10|3546.09|3537.39|3543.7|3535|3547.03|3538.33|3543.7|3535|33
1641422900000|2022-01-05 22:48:20|3543.97|3535.27|3545.72|3537.02|3546.84|3538.14|3543.82|3535.12|39
1641422910000|2022-01-05 22:48:30|3545.71|3537.01|3544.93|3536.23|3545.98|3537.28|3544.78|3536.08|34
1641422920000|2022-01-05 22:48:40|3544.88|3536.18|3544.03|3535.33|3544.91|3536.21|3543.53|3534.83|32
1641422930000|2022-01-05 22:48:50|3544.14|3535.44|3543.78|3535.08|3544.14|3535.44|3543.75|3535.05|28
1641422940000|2022-01-05 22:49:00|3543.7|3535|3541.64|3532.94|3543.7|3535|3541.35|3532.65|29
1641422950000|2022-01-05 22:49:10|3541.66|3532.96|3541.62|3532.92|3541.67|3532.97|3541.31|3532.61|32
1641422960000|2022-01-05 22:49:20|3541.55|3532.85|3541.52|3532.82|3541.6|3532.9|3541.28|3532.58|35
1641422970000|2022-01-05 22:49:30|3541.49|3532.79|3539.34|3530.64|3541.55|3532.85|3539.34|3530.64|34
1641422980000|2022-01-05 22:49:40|3539.19|3530.49|3530.49|3521.79|3539.19|3530.49|3530.49|3521.79|38
1641422990000|2022-01-05 22:49:50|3530.14|3521.44|3537.26|3528.56|3537.26|3528.56|3529.16|3520.46|37
1641423000000|2022-01-05 22:50:00|3537.24|3528.54|3538.27|3529.57|3539.18|3530.48|3537.24|3528.54|39
1641423010000|2022-01-05 22:50:10|3538.24|3529.54|3529.46|3520.76|3538.24|3529.54|3529.46|3520.76|40
1641423020000|2022-01-05 22:50:20|3529.8|3521.1|3533.31|3524.61|3533.32|3524.62|3529.12|3520.42|39
1641423030000|2022-01-05 22:50:30|3533.07|3524.37|3531.93|3523.23|3533.3|3524.6|3531.59|3522.89|40
1641423040000|2022-01-05 22:50:40|3531.9|3523.2|3532.3|3523.6|3532.49|3523.79|3531.45|3522.75|38
1641423050000|2022-01-05 22:50:50|3532.26|3523.56|3529.1|3520.4|3532.5|3523.8|3529.1|3520.4|37
1641423060000|2022-01-05 22:51:00|3529.09|3520.39|3531.89|3523.19|3531.89|3523.19|3528.77|3520.07|39
1641423070000|2022-01-05 22:51:10|3532.16|3523.46|3534.45|3525.75|3537.94|3529.24|3532.16|3523.46|38
1641423080000|2022-01-05 22:51:20|3534.42|3525.72|3536|3527.3|3536.01|3527.31|3532.76|3524.06|37
1641423090000|2022-01-05 22:51:30|3535.97|3527.27|3536.78|3528.08|3537.03|3528.33|3535.8|3527.1|39
1641423100000|2022-01-05 22:51:40|3536.66|3527.96|3535.2|3526.5|3536.66|3527.96|3533.47|3524.77|38
1641423110000|2022-01-05 22:51:50|3535.19|3526.49|3538.91|3530.21|3539|3530.3|3535.19|3526.49|37
1641423120000|2022-01-05 22:52:00|3538.82|3530.12|3540.19|3531.49|3541.81|3533.11|3538.82|3530.12|39
1641423130000|2022-01-05 22:52:10|3540.05|3531.35|3539.62|3530.92|3540.05|3531.35|3538.38|3529.68|40
1641423140000|2022-01-05 22:52:20|3539.54|3530.84|3540.82|3532.12|3540.9|3532.2|3539.26|3530.56|37
1641423150000|2022-01-05 22:52:30|3540.31|3531.61|3540.57|3531.87|3541.16|3532.46|3540.21|3531.51|37
1641423160000|2022-01-05 22:52:40|3540.48|3531.78|3537.44|3528.74|3540.55|3531.85|3537.44|3528.74|39
1641423170000|2022-01-05 22:52:50|3537.5|3528.8|3539.91|3531.21|3539.93|3531.23|3536.69|3527.99|37
1641423180000|2022-01-05 22:53:00|3539.77|3531.07|3541.06|3532.36|3541.36|3532.66|3539.64|3530.94|38
1641423190000|2022-01-05 22:53:10|3541.05|3532.35|3539.35|3530.65|3541.51|3532.81|3539.29|3530.59|36
1641423200000|2022-01-05 22:53:20|3539.49|3530.79|3540.23|3531.53|3540.72|3532.02|3539.49|3530.79|39
1641423210000|2022-01-05 22:53:30|3540.2|3531.5|3540.73|3532.03|3540.99|3532.29|3540.08|3531.38|37
1641423220000|2022-01-05 22:53:40|3540.93|3532.23|3541.49|3532.79|3542.86|3534.16|3540.88|3532.18|39
1641423230000|2022-01-05 22:53:50|3541.32|3532.62|3537.61|3528.91|3541.65|3532.95|3537.61|3528.91|38
1641423240000|2022-01-05 22:54:00|3537.8|3529.1|3537.45|3528.75|3538.07|3529.37|3537.38|3528.68|39
1641423250000|2022-01-05 22:54:10|3537.59|3528.89|3537|3528.3|3537.88|3529.18|3536.44|3527.74|40
1641423260000|2022-01-05 22:54:20|3536.99|3528.29|3536.15|3527.45|3537.02|3528.32|3536.03|3527.33|35
1641423270000|2022-01-05 22:54:30|3535.99|3527.29|3536.07|3527.37|3536.27|3527.57|3535.68|3526.98|36
1641423280000|2022-01-05 22:54:40|3536.06|3527.36|3533.68|3524.98|3536.06|3527.36|3533.68|3524.98|36
1641423290000|2022-01-05 22:54:50|3533.69|3524.99|3530.06|3521.36|3533.69|3524.99|3530.06|3521.36|34
1641423300000|2022-01-05 22:55:00|3529.88|3521.18|3526.54|3517.84|3530.03|3521.33|3526.54|3517.84|37
1641423310000|2022-01-05 22:55:10|3526.25|3517.55|3521.75|3513.05|3526.25|3517.55|3521.64|3512.94|34
1641423320000|2022-01-05 22:55:20|3521.7|3513|3526.52|3517.82|3527.37|3518.67|3521.09|3512.39|37
1641423330000|2022-01-05 22:55:30|3526.56|3517.86|3528.35|3519.65|3528.35|3519.65|3526.45|3517.75|39
1641423340000|2022-01-05 22:55:40|3528.23|3519.53|3530.28|3521.58|3530.84|3522.14|3528.23|3519.53|38
1641423350000|2022-01-05 22:55:50|3529.76|3521.06|3528.49|3519.79|3530.12|3521.42|3527.92|3519.22|38
1641423360000|2022-01-05 22:56:00|3528.24|3519.54|3526.36|3517.66|3528.31|3519.61|3526.17|3517.47|35
1641423370000|2022-01-05 22:56:10|3526.27|3517.57|3524.71|3516.01|3526.27|3517.57|3524.7|3516|35
1641423380000|2022-01-05 22:56:20|3525.7|3517|3521.09|3512.39|3525.7|3517|3520.83|3512.13|35
1641423390000|2022-01-05 22:56:30|3520.93|3512.23|3515.63|3506.93|3520.93|3512.23|3515.17|3506.47|39
1641423400000|2022-01-05 22:56:40|3515.94|3507.24|3522.22|3513.52|3522.95|3514.25|3515.71|3507.01|39
1641423410000|2022-01-05 22:56:50|3522|3513.3|3519.63|3510.93|3522.31|3513.61|3519.45|3510.75|38
1641423420000|2022-01-05 22:57:00|3519.55|3510.85|3523.25|3514.55|3523.27|3514.57|3519.36|3510.66|39
1641423430000|2022-01-05 22:57:10|3523.28|3514.58|3523.94|3515.24|3525.02|3516.32|3523.25|3514.55|38
1641423440000|2022-01-05 22:57:20|3523.76|3515.06|3524.09|3515.39|3524.46|3515.76|3523.76|3515.06|36
1641423450000|2022-01-05 22:57:30|3524.06|3515.36|3524.68|3515.98|3524.85|3516.15|3524|3515.3|29
1641423460000|2022-01-05 22:57:40|3524.63|3515.93|3524.56|3515.86|3524.72|3516.02|3524.38|3515.68|34
1641423470000|2022-01-05 22:57:50|3524.58|3515.88|3525.05|3516.35|3525.37|3516.67|3524.37|3515.67|30
1641423480000|2022-01-05 22:58:00|3525.03|3516.33|3524.06|3515.36|3525.23|3516.53|3523.89|3515.19|35
1641423490000|2022-01-05 22:58:10|3524.48|3515.78|3523.72|3515.02|3524.51|3515.81|3523.49|3514.79|33
1641423500000|2022-01-05 22:58:20|3524.32|3515.62|3528.87|3520.17|3528.87|3520.17|3524.32|3515.62|39
1641423510000|2022-01-05 22:58:30|3528.5|3519.8|3534.16|3525.46|3534.48|3525.78|3528.5|3519.8|38
1641423520000|2022-01-05 22:58:40|3534.1|3525.4|3535.6|3526.9|3537.09|3528.39|3534.07|3525.37|39
1641423530000|2022-01-05 22:58:50|3535.48|3526.78|3535.2|3526.5|3535.48|3526.78|3532.43|3523.73|38
1641423540000|2022-01-05 22:59:00|3534.97|3526.27|3536.38|3527.68|3536.45|3527.75|3534.18|3525.48|40
1641423550000|2022-01-05 22:59:10|3536.23|3527.53|3535.26|3526.56|3536.85|3528.15|3534.91|3526.21|37
1641423560000|2022-01-05 22:59:20|3534.72|3526.02|3536.85|3528.15|3536.85|3528.15|3534.18|3525.48|39
1641423570000|2022-01-05 22:59:30|3536.88|3528.18|3538.07|3529.37|3538.66|3529.96|3536.88|3528.18|38
1641423580000|2022-01-05 22:59:40|3537.84|3529.14|3538.1|3529.4|3539.29|3530.59|3537.68|3528.98|38
1641423590000|2022-01-05 22:59:50|3537.95|3529.25|3537.82|3529.12|3538.77|3530.07|3537.47|3528.77|37
1641423600000|2022-01-05 23:00:00|3537.84|3529.14|3531.06|3522.36|3538.1|3529.4|3530.81|3522.11|39
1641423610000|2022-01-05 23:00:10|3531.08|3522.38|3537.48|3528.78|3537.48|3528.78|3531.08|3522.38|39
1641423620000|2022-01-05 23:00:20|3537.52|3528.82|3535.78|3527.08|3537.99|3529.29|3535.05|3526.35|40
1641423630000|2022-01-05 23:00:30|3536.45|3527.75|3537.91|3529.21|3538.2|3529.5|3535.85|3527.15|37
1641423640000|2022-01-05 23:00:40|3537.84|3529.14|3540.18|3531.48|3542.38|3533.68|3537.84|3529.14|38
1641423650000|2022-01-05 23:00:50|3540.05|3531.35|3539.7|3531|3540.62|3531.92|3538.87|3530.17|39
1641423660000|2022-01-05 23:01:00|3540.15|3531.45|3537.91|3529.21|3540.24|3531.54|3537.6|3528.9|40
1641423670000|2022-01-05 23:01:10|3537.79|3529.09|3538.05|3529.35|3538.37|3529.67|3537.69|3528.99|34
1641423680000|2022-01-05 23:01:20|3538.06|3529.36|3536.93|3528.23|3538.42|3529.72|3535.94|3527.24|36
1641423690000|2022-01-05 23:01:30|3537.27|3528.57|3537.98|3529.28|3538.21|3529.51|3537.05|3528.35|37
1641423700000|2022-01-05 23:01:40|3538.07|3529.37|3537.76|3529.06|3538.54|3529.84|3537.14|3528.44|36
1641423710000|2022-01-05 23:01:50|3537.77|3529.07|3538.35|3529.65|3538.98|3530.28|3537.77|3529.07|35
1641423720000|2022-01-05 23:02:00|3538.3|3529.6|3536.6|3527.9|3538.3|3529.6|3536.6|3527.9|31
1641423730000|2022-01-05 23:02:10|3536.51|3527.81|3531.75|3523.05|3536.51|3527.81|3531.3|3522.6|35
1641423740000|2022-01-05 23:02:20|3531.66|3522.96|3532.58|3523.88|3533.12|3524.42|3530.75|3522.05|38
1641423750000|2022-01-05 23:02:30|3533.05|3524.35|3535.63|3526.93|3535.96|3527.26|3533.05|3524.35|38
1641423760000|2022-01-05 23:02:40|3535.61|3526.91|3537.07|3528.37|3537.25|3528.55|3535.33|3526.63|35
1641423770000|2022-01-05 23:02:50|3537.05|3528.35|3536.32|3527.62|3537.06|3528.36|3536.23|3527.53|37
1641423780000|2022-01-05 23:03:00|3536.43|3527.73|3537.54|3528.84|3537.54|3528.84|3536.43|3527.73|39
1641423790000|2022-01-05 23:03:10|3537.82|3529.12|3538.92|3530.22|3540.13|3531.43|3537.82|3529.12|38
1641423800000|2022-01-05 23:03:20|3539.08|3530.38|3539.26|3530.56|3539.52|3530.82|3538.13|3529.43|38
1641423810000|2022-01-05 23:03:30|3539.28|3530.58|3537.67|3528.97|3539.87|3531.17|3537.31|3528.61|37
1641423820000|2022-01-05 23:03:40|3537.61|3528.91|3536.63|3527.93|3538.12|3529.42|3536.63|3527.93|35
1641423830000|2022-01-05 23:03:50|3536.53|3527.83|3527.03|3518.33|3536.53|3527.83|3526.47|3517.77|37
1641423840000|2022-01-05 23:04:00|3527.16|3518.46|3529.25|3520.55|3533.62|3524.92|3527.08|3518.38|39
1641423850000|2022-01-05 23:04:10|3529.11|3520.41|3529.43|3520.73|3529.43|3520.73|3527.77|3519.07|39
1641423860000|2022-01-05 23:04:20|3529.38|3520.68|3528.43|3519.73|3531.31|3522.61|3528.43|3519.73|39
1641423870000|2022-01-05 23:04:30|3528.09|3519.39|3525.82|3517.12|3528.17|3519.47|3524.95|3516.25|38
1641423880000|2022-01-05 23:04:40|3525.48|3516.78|3520.92|3512.22|3525.94|3517.24|3520.92|3512.22|37
1641423890000|2022-01-05 23:04:50|3520.7|3512|3524.11|3515.41|3524.11|3515.41|3519.12|3510.42|40
1641423900000|2022-01-05 23:05:00|3524.54|3515.84|3524.41|3515.71|3527.26|3518.56|3523.93|3515.23|40
1641423910000|2022-01-05 23:05:10|3524.28|3515.58|3523.49|3514.79|3524.28|3515.58|3522.06|3513.36|38
1641423920000|2022-01-05 23:05:20|3523.59|3514.89|3524.48|3515.78|3524.69|3515.99|3523.25|3514.55|39
1641423930000|2022-01-05 23:05:30|3524.36|3515.66|3523.04|3514.34|3524.76|3516.06|3522.99|3514.29|38
1641423940000|2022-01-05 23:05:40|3523.12|3514.42|3517.52|3508.82|3523.22|3514.52|3517.1|3508.4|39
1641423950000|2022-01-05 23:05:50|3517.2|3508.5|3519.94|3511.24|3519.94|3511.24|3517.2|3508.5|39
1641423960000|2022-01-05 23:06:00|3519.92|3511.22|3519.3|3510.6|3521.05|3512.35|3518.52|3509.82|39
1641423970000|2022-01-05 23:06:10|3519.5|3510.8|3520.31|3511.61|3520.58|3511.88|3518.9|3510.2|37
1641423980000|2022-01-05 23:06:20|3520.27|3511.57|3515.99|3507.29|3520.27|3511.57|3515.99|3507.29|40
1641423990000|2022-01-05 23:06:30|3515.5|3506.8|3515.79|3507.09|3516.45|3507.75|3515.21|3506.51|34
1641424000000|2022-01-05 23:06:40|3515.8|3507.1|3515.11|3506.41|3517.16|3508.46|3515.11|3506.41|33
1641424010000|2022-01-05 23:06:50|3515.1|3506.4|3514.08|3505.38|3515.52|3506.82|3514.08|3505.38|36
1641424020000|2022-01-05 23:07:00|3514.04|3505.34|3513.31|3504.61|3514.35|3505.65|3512.26|3503.56|39
1641424030000|2022-01-05 23:07:10|3513.37|3504.67|3517.66|3508.96|3517.66|3508.96|3513.37|3504.67|38
1641424040000|2022-01-05 23:07:20|3517.7|3509|3514.86|3506.16|3518.24|3509.54|3514.82|3506.12|38
1641424050000|2022-01-05 23:07:30|3514.94|3506.24|3516.61|3507.91|3516.66|3507.96|3514.76|3506.06|38
1641424060000|2022-01-05 23:07:40|3516.57|3507.87|3515.32|3506.62|3517.13|3508.43|3514.63|3505.93|40
1641424070000|2022-01-05 23:07:50|3515.33|3506.63|3515.8|3507.1|3516.54|3507.84|3515.33|3506.63|39
1641424080000|2022-01-05 23:08:00|3515.72|3507.02|3515.36|3506.66|3516.05|3507.35|3515.19|3506.49|38
1641424090000|2022-01-05 23:08:10|3515.42|3506.72|3516.72|3508.02|3516.75|3508.05|3515.06|3506.36|35
1641424100000|2022-01-05 23:08:20|3516.75|3508.05|3516.74|3508.04|3517.61|3508.91|3516.58|3507.88|36
1641424110000|2022-01-05 23:08:30|3517.03|3508.33|3519.03|3510.33|3519.15|3510.45|3517.03|3508.33|32
1641424120000|2022-01-05 23:08:40|3519.02|3510.32|3517.72|3509.02|3519.09|3510.39|3517.56|3508.86|38
1641424130000|2022-01-05 23:08:50|3517.42|3508.72|3517.41|3508.71|3519.03|3510.33|3517.34|3508.64|39
1641424140000|2022-01-05 23:09:00|3517.34|3508.64|3519.03|3510.33|3519.03|3510.33|3517.34|3508.64|39
1641424150000|2022-01-05 23:09:10|3518.99|3510.29|3518.33|3509.63|3518.99|3510.29|3517.43|3508.73|37
1641424160000|2022-01-05 23:09:20|3518.53|3509.83|3516.54|3507.84|3518.53|3509.83|3516.29|3507.59|40
1641424170000|2022-01-05 23:09:30|3516.44|3507.74|3509.09|3500.39|3516.44|3507.74|3507.66|3498.96|40
1641424180000|2022-01-05 23:09:40|3509.27|3500.57|3512.17|3503.47|3512.75|3504.05|3509.2|3500.5|39
1641424190000|2022-01-05 23:09:50|3512.2|3503.5|3511.8|3503.1|3512.78|3504.08|3511.53|3502.83|39
1641424200000|2022-01-05 23:10:00|3511.75|3503.05|3516.66|3507.96|3516.91|3508.21|3511.67|3502.97|39
1641424210000|2022-01-05 23:10:10|3516.67|3507.97|3517.84|3509.14|3517.91|3509.21|3515.45|3506.75|35
1641424220000|2022-01-05 23:10:20|3517.77|3509.07|3517.57|3508.87|3517.9|3509.2|3517.17|3508.47|36
1641424230000|2022-01-05 23:10:30|3517.5|3508.8|3522.88|3514.18|3522.88|3514.18|3517.16|3508.46|36
1641424240000|2022-01-05 23:10:40|3522.82|3514.12|3525.64|3516.94|3526.29|3517.59|3522.82|3514.12|35
1641424250000|2022-01-05 23:10:50|3525.53|3516.83|3522.52|3513.82|3525.53|3516.83|3521.8|3513.1|38
1641424260000|2022-01-05 23:11:00|3522.65|3513.95|3524.78|3516.08|3524.85|3516.15|3522.35|3513.65|39
1641424270000|2022-01-05 23:11:10|3524.61|3515.91|3526.46|3517.76|3526.55|3517.85|3524.41|3515.71|37
1641424280000|2022-01-05 23:11:20|3526.55|3517.85|3528.13|3519.43|3528.13|3519.43|3526.45|3517.75|39
1641424290000|2022-01-05 23:11:30|3527.78|3519.08|3524.75|3516.05|3527.83|3519.13|3524.75|3516.05|38
1641424300000|2022-01-05 23:11:40|3525.01|3516.31|3525.56|3516.86|3526.24|3517.54|3524.74|3516.04|35
1641424310000|2022-01-05 23:11:50|3525.54|3516.84|3528.75|3520.05|3528.75|3520.05|3525.54|3516.84|39
1641424320000|2022-01-05 23:12:00|3528.67|3519.97|3530.51|3521.81|3530.71|3522.01|3528.38|3519.68|38
1641424330000|2022-01-05 23:12:10|3530.16|3521.46|3532.77|3524.07|3532.96|3524.26|3529.35|3520.65|33
1641424340000|2022-01-05 23:12:20|3532.81|3524.11|3534.26|3525.56|3534.7|3526|3532.4|3523.7|35
1641424350000|2022-01-05 23:12:30|3533.91|3525.21|3534.31|3525.61|3534.76|3526.06|3533.41|3524.71|39
1641424360000|2022-01-05 23:12:40|3534.28|3525.58|3536.39|3527.69|3537.5|3528.8|3534.28|3525.58|40
1641424370000|2022-01-05 23:12:50|3536.06|3527.36|3536.4|3527.7|3536.59|3527.89|3534.51|3525.81|38
1641424380000|2022-01-05 23:13:00|3536.42|3527.72|3537.27|3528.57|3537.64|3528.94|3536.42|3527.72|38
1641424390000|2022-01-05 23:13:10|3537.15|3528.45|3537.93|3529.23|3538.47|3529.77|3537.15|3528.45|37
1641424400000|2022-01-05 23:13:20|3537.82|3529.12|3536.87|3528.17|3539.35|3530.65|3536.87|3528.17|40
1641424410000|2022-01-05 23:13:30|3536.82|3528.12|3536.49|3527.79|3536.82|3528.12|3535.75|3527.05|37
1641424420000|2022-01-05 23:13:40|3536.34|3527.64|3538.45|3529.75|3538.8|3530.1|3536.34|3527.64|40
1641424430000|2022-01-05 23:13:50|3538.89|3530.19|3540.67|3531.97|3541.14|3532.44|3538.89|3530.19|38
1641424440000|2022-01-05 23:14:00|3540.65|3531.95|3541.35|3532.65|3541.84|3533.14|3540.3|3531.6|37
1641424450000|2022-01-05 23:14:10|3541.54|3532.84|3541.3|3532.6|3541.93|3533.23|3540.38|3531.68|37
1641424460000|2022-01-05 23:14:20|3541.13|3532.43|3540.93|3532.23|3542.03|3533.33|3540.75|3532.05|35
1641424470000|2022-01-05 23:14:30|3540.55|3531.85|3542.71|3534.01|3543.1|3534.4|3540.2|3531.5|34
1641424480000|2022-01-05 23:14:40|3543.15|3534.45|3546.11|3537.41|3546.11|3537.41|3542.59|3533.89|36
1641424490000|2022-01-05 23:14:50|3545.94|3537.24|3545.32|3536.62|3546.81|3538.11|3545.04|3536.34|39
1641424500000|2022-01-05 23:15:00|3544.43|3535.73|3542.65|3533.95|3545.34|3536.64|3542.65|3533.95|38
1641424510000|2022-01-05 23:15:10|3542.5|3533.8|3536.83|3528.13|3542.5|3533.8|3535.99|3527.29|40
1641424520000|2022-01-05 23:15:20|3537.11|3528.41|3539.25|3530.55|3539.66|3530.96|3536.62|3527.92|39
1641424530000|2022-01-05 23:15:30|3539.73|3531.03|3538.77|3530.07|3540.25|3531.55|3538.14|3529.44|38
1641424540000|2022-01-05 23:15:40|3539.26|3530.56|3539.05|3530.35|3539.93|3531.23|3538.52|3529.82|36
1641424550000|2022-01-05 23:15:50|3539.2|3530.5|3540.02|3531.32|3540.02|3531.32|3538.52|3529.82|37
1641424560000|2022-01-05 23:16:00|3539.9|3531.2|3538.47|3529.77|3540.09|3531.39|3537.79|3529.09|36
1641424570000|2022-01-05 23:16:10|3538.34|3529.64|3537.16|3528.46|3538.47|3529.77|3536.94|3528.24|37
1641424580000|2022-01-05 23:16:20|3537.21|3528.51|3539.24|3530.54|3539.29|3530.59|3537.16|3528.46|36
1641424590000|2022-01-05 23:16:30|3539.29|3530.59|3541.64|3532.94|3542.29|3533.59|3539.25|3530.55|36
1641424600000|2022-01-05 23:16:40|3541.68|3532.98|3542.23|3533.53|3542.5|3533.8|3541.29|3532.59|37
1641424610000|2022-01-05 23:16:50|3542.26|3533.56|3543.07|3534.37|3543.07|3534.37|3541.88|3533.18|32
1641424620000|2022-01-05 23:17:00|3543.08|3534.38|3543.9|3535.2|3544|3535.3|3542.6|3533.9|39
1641424630000|2022-01-05 23:17:10|3543.86|3535.16|3543.18|3534.48|3544.13|3535.43|3542.99|3534.29|37
1641424640000|2022-01-05 23:17:20|3543.16|3534.46|3543.24|3534.54|3543.76|3535.06|3542.88|3534.18|39
1641424650000|2022-01-05 23:17:30|3543.27|3534.57|3543.16|3534.46|3543.39|3534.69|3542.96|3534.26|33
1641424660000|2022-01-05 23:17:40|3543.12|3534.42|3544.71|3536.01|3544.9|3536.2|3543.1|3534.4|35
1641424670000|2022-01-05 23:17:50|3544.85|3536.15|3545.64|3536.94|3545.77|3537.07|3544.59|3535.89|34
1641424680000|2022-01-05 23:18:00|3545.47|3536.77|3544.81|3536.11|3546.02|3537.32|3544.81|3536.11|37
1641424690000|2022-01-05 23:18:10|3545.2|3536.5|3547.43|3538.73|3547.43|3538.73|3545.11|3536.41|35
1641424700000|2022-01-05 23:18:20|3547.47|3538.77|3550.55|3541.85|3551.09|3542.39|3547.47|3538.77|39
1641424710000|2022-01-05 23:18:30|3551.07|3542.37|3549.77|3541.07|3551.16|3542.46|3549.72|3541.02|37
1641424720000|2022-01-05 23:18:40|3549.78|3541.08|3550.79|3542.09|3551.22|3542.52|3549.78|3541.08|37
1641424730000|2022-01-05 23:18:50|3550.66|3541.96|3550.51|3541.81|3551.15|3542.45|3550.33|3541.63|19
1641424740000|2022-01-05 23:19:00|3550.49|3541.79|3551.23|3542.53|3551.83|3543.13|3550.49|3541.79|32
1641424750000|2022-01-05 23:19:10|3550.9|3542.2|3552.55|3543.85|3553.16|3544.46|3550.9|3542.2|37
1641424760000|2022-01-05 23:19:20|3552.63|3543.93|3552.22|3543.52|3553.35|3544.65|3551.8|3543.1|38
1641424770000|2022-01-05 23:19:30|3552.27|3543.57|3551.69|3542.99|3552.36|3543.66|3551.29|3542.59|34
1641424780000|2022-01-05 23:19:40|3551.7|3543|3553.75|3545.05|3555.35|3546.65|3551.7|3543|37
1641424790000|2022-01-05 23:19:50|3553.83|3545.13|3551.13|3542.43|3554.07|3545.37|3550.88|3542.18|36
1641424800000|2022-01-05 23:20:00|3550.8|3542.1|3550.24|3541.54|3551.1|3542.4|3549.06|3540.36|36
1641424810000|2022-01-05 23:20:10|3550.25|3541.55|3551.39|3542.69|3551.39|3542.69|3548.45|3539.75|37
1641424820000|2022-01-05 23:20:20|3551.91|3543.21|3554.23|3545.53|3554.57|3545.87|3551.84|3543.14|40
1641424830000|2022-01-05 23:20:30|3554.13|3545.43|3554.96|3546.26|3555.25|3546.55|3554.08|3545.38|34
1641424840000|2022-01-05 23:20:40|3554.81|3546.11|3553.94|3545.24|3554.81|3546.11|3553.07|3544.37|40
1641424850000|2022-01-05 23:20:50|3553.97|3545.27|3562.27|3553.57|3562.8|3554.1|3553.97|3545.27|39
1641424860000|2022-01-05 23:21:00|3562.21|3553.51|3558.55|3549.85|3562.21|3553.51|3556.89|3548.19|40
1641424870000|2022-01-05 23:21:10|3558.58|3549.88|3558.65|3549.95|3559.9|3551.2|3557.53|3548.83|39
1641424880000|2022-01-05 23:21:20|3558.72|3550.02|3560.3|3551.6|3561.28|3552.58|3558.72|3550.02|39
1641424890000|2022-01-05 23:21:30|3560.15|3551.45|3560.86|3552.16|3563.38|3554.68|3559.43|3550.73|39
1641424900000|2022-01-05 23:21:40|3560.81|3552.11|3559.24|3550.54|3560.81|3552.11|3557.1|3548.4|39
1641424910000|2022-01-05 23:21:50|3559.32|3550.62|3556.36|3547.66|3559.32|3550.62|3556.04|3547.34|36
1641424920000|2022-01-05 23:22:00|3556.37|3547.67|3558.6|3549.9|3558.6|3549.9|3555.69|3546.99|39
1641424930000|2022-01-05 23:22:10|3558.36|3549.66|3560.04|3551.34|3560.09|3551.39|3557.6|3548.9|39
1641424940000|2022-01-05 23:22:20|3560.29|3551.59|3560.14|3551.44|3561.44|3552.74|3559.59|3550.89|40
1641424950000|2022-01-05 23:22:30|3560.13|3551.43|3556.5|3547.8|3560.13|3551.43|3556.5|3547.8|38
1641424960000|2022-01-05 23:22:40|3556.86|3548.16|3558.56|3549.86|3558.9|3550.2|3556.81|3548.11|40
1641424970000|2022-01-05 23:22:50|3558.43|3549.73|3558.73|3550.03|3559.88|3551.18|3557.67|3548.97|35
1641424980000|2022-01-05 23:23:00|3558.61|3549.91|3558.87|3550.17|3560.23|3551.53|3558.61|3549.91|38
1641424990000|2022-01-05 23:23:10|3558.86|3550.16|3556.13|3547.43|3558.86|3550.16|3555.49|3546.79|38
1641425000000|2022-01-05 23:23:20|3556.06|3547.36|3557.44|3548.74|3557.44|3548.74|3555.85|3547.15|36
1641425010000|2022-01-05 23:23:30|3557.74|3549.04|3558.67|3549.97|3558.9|3550.2|3557.74|3549.04|37
1641425020000|2022-01-05 23:23:40|3558.66|3549.96|3558.78|3550.08|3558.82|3550.12|3558.43|3549.73|36
1641425030000|2022-01-05 23:23:50|3558.76|3550.06|3558.31|3549.61|3558.85|3550.15|3557.37|3548.67|37
1641425040000|2022-01-05 23:24:00|3558.41|3549.71|3559.8|3551.1|3560.23|3551.53|3557.64|3548.94|35
1641425050000|2022-01-05 23:24:10|3559.81|3551.11|3557.69|3548.99|3559.85|3551.15|3557.38|3548.68|38
1641425060000|2022-01-05 23:24:20|3557.55|3548.85|3553.8|3545.1|3557.55|3548.85|3553.62|3544.92|39
1641425070000|2022-01-05 23:24:30|3553.9|3545.2|3555.85|3547.15|3556.19|3547.49|3552.99|3544.29|39
1641425080000|2022-01-05 23:24:40|3555.91|3547.21|3557.15|3548.45|3557.5|3548.8|3555.82|3547.12|38
1641425090000|2022-01-05 23:24:50|3556.9|3548.2|3557.9|3549.2|3558.31|3549.61|3556.67|3547.97|38
1641425100000|2022-01-05 23:25:00|3557.96|3549.26|3557.87|3549.17|3558.61|3549.91|3557.83|3549.13|29
1641425110000|2022-01-05 23:25:10|3557.82|3549.12|3557.66|3548.96|3558.54|3549.84|3557.66|3548.96|33
1641425120000|2022-01-05 23:25:20|3557.69|3548.99|3557.13|3548.43|3558.2|3549.5|3556.6|3547.9|34
1641425130000|2022-01-05 23:25:30|3557.26|3548.56|3558.99|3550.29|3559.16|3550.46|3557.26|3548.56|35
1641425140000|2022-01-05 23:25:40|3558.9|3550.2|3556.13|3547.43|3558.9|3550.2|3556.12|3547.42|37
1641425150000|2022-01-05 23:25:50|3556.24|3547.54|3555.72|3547.02|3556.27|3547.57|3555.54|3546.84|37
1641425160000|2022-01-05 23:26:00|3555.29|3546.59|3555|3546.3|3555.29|3546.59|3554.52|3545.82|38
1641425170000|2022-01-05 23:26:10|3555.01|3546.31|3555.5|3546.8|3555.7|3547|3554.83|3546.13|37
1641425180000|2022-01-05 23:26:20|3555.77|3547.07|3556.59|3547.89|3559.2|3550.5|3555.77|3547.07|37
1641425190000|2022-01-05 23:26:30|3556.5|3547.8|3561.66|3552.96|3561.66|3552.96|3556.22|3547.52|39
1641425200000|2022-01-05 23:26:40|3561.77|3553.07|3560.63|3551.93|3561.77|3553.07|3558.7|3550|39
1641425210000|2022-01-05 23:26:50|3560.85|3552.15|3562.59|3553.89|3562.76|3554.06|3560.85|3552.15|34
1641425220000|2022-01-05 23:27:00|3562.67|3553.97|3561.47|3552.77|3562.67|3553.97|3561.21|3552.51|39
1641425230000|2022-01-05 23:27:10|3561.5|3552.8|3562.21|3553.51|3562.73|3554.03|3561.5|3552.8|40
1641425240000|2022-01-05 23:27:20|3562.49|3553.79|3562.95|3554.25|3562.95|3554.25|3561.36|3552.66|33
1641425250000|2022-01-05 23:27:30|3562.85|3554.15|3563.19|3554.49|3563.39|3554.69|3562.85|3554.15|37
1641425260000|2022-01-05 23:27:40|3563.25|3554.55|3563.6|3554.9|3563.84|3555.14|3563.02|3554.32|38
1641425270000|2022-01-05 23:27:50|3563.66|3554.96|3565.34|3556.64|3565.5|3556.8|3563.64|3554.94|35
1641425280000|2022-01-05 23:28:00|3565.25|3556.55|3565.62|3556.92|3565.7|3557|3564.94|3556.24|34
1641425290000|2022-01-05 23:28:10|3565.67|3556.97|3567.02|3558.32|3567.02|3558.32|3565.43|3556.73|33
1641425300000|2022-01-05 23:28:20|3567.21|3558.51|3567.33|3558.63|3568.52|3559.82|3566.84|3558.14|40
1641425310000|2022-01-05 23:28:30|3567.5|3558.8|3566.09|3557.39|3567.78|3559.08|3566.09|3557.39|35
1641425320000|2022-01-05 23:28:40|3565.96|3557.26|3561.15|3552.45|3565.96|3557.26|3561.02|3552.32|39
1641425330000|2022-01-05 23:28:50|3561.06|3552.36|3563.66|3554.96|3563.66|3554.96|3560.89|3552.19|37
1641425340000|2022-01-05 23:29:00|3563.69|3554.99|3562.98|3554.28|3563.69|3554.99|3562.9|3554.2|36
1641425350000|2022-01-05 23:29:10|3562.89|3554.19|3555.98|3547.28|3562.89|3554.19|3555.57|3546.87|38
1641425360000|2022-01-05 23:29:20|3555.6|3546.9|3554.24|3545.54|3556.03|3547.33|3554.07|3545.37|37
1641425370000|2022-01-05 23:29:30|3554.5|3545.8|3555.56|3546.86|3555.56|3546.86|3553.1|3544.4|38
1641425380000|2022-01-05 23:29:40|3555.52|3546.82|3555.87|3547.17|3556.1|3547.4|3555.52|3546.82|38
1641425390000|2022-01-05 23:29:50|3555.74|3547.04|3554.99|3546.29|3555.91|3547.21|3554.67|3545.97|39
1641425400000|2022-01-05 23:30:00|3554.98|3546.28|3551.04|3542.34|3555.93|3547.23|3550.54|3541.84|40
1641425410000|2022-01-05 23:30:10|3550.61|3541.91|3549.02|3540.32|3551.34|3542.64|3548.02|3539.32|39
1641425420000|2022-01-05 23:30:20|3549.2|3540.5|3551.53|3542.83|3551.6|3542.9|3547.81|3539.11|38
1641425430000|2022-01-05 23:30:30|3551.45|3542.75|3550.45|3541.75|3551.59|3542.89|3550.22|3541.52|38
1641425440000|2022-01-05 23:30:40|3550.38|3541.68|3552.42|3543.72|3552.83|3544.13|3550.26|3541.56|38
1641425450000|2022-01-05 23:30:50|3552.33|3543.63|3552.11|3543.41|3553.03|3544.33|3551.94|3543.24|38
1641425460000|2022-01-05 23:31:00|3552.15|3543.45|3550.78|3542.08|3552.15|3543.45|3550.43|3541.73|37
1641425470000|2022-01-05 23:31:10|3549.46|3540.76|3548.99|3540.29|3549.52|3540.82|3548.85|3540.15|37
1641425480000|2022-01-05 23:31:20|3548.96|3540.26|3549.9|3541.2|3550.73|3542.03|3548.96|3540.26|36
1641425490000|2022-01-05 23:31:30|3549.92|3541.22|3550.15|3541.45|3552.04|3543.34|3549.9|3541.2|39
1641425500000|2022-01-05 23:31:40|3550.19|3541.49|3551.6|3542.9|3551.78|3543.08|3550.19|3541.49|36
1641425510000|2022-01-05 23:31:50|3551.58|3542.88|3554.22|3545.52|3554.27|3545.57|3551.25|3542.55|37
1641425520000|2022-01-05 23:32:00|3554.26|3545.56|3551.83|3543.13|3554.26|3545.56|3551.83|3543.13|37
1641425530000|2022-01-05 23:32:10|3552.02|3543.32|3549.98|3541.28|3553.26|3544.56|3549.98|3541.28|39
1641425540000|2022-01-05 23:32:20|3550.01|3541.31|3550.82|3542.12|3551.18|3542.48|3549.49|3540.79|39
1641425550000|2022-01-05 23:32:30|3550.83|3542.13|3550.63|3541.93|3552.2|3543.5|3550.57|3541.87|38
1641425560000|2022-01-05 23:32:40|3550.64|3541.94|3550.42|3541.72|3551.1|3542.4|3550.32|3541.62|37
1641425570000|2022-01-05 23:32:50|3550.41|3541.71|3547.66|3538.96|3550.41|3541.71|3547.6|3538.9|37
1641425580000|2022-01-05 23:33:00|3547.7|3539|3549.09|3540.39|3549.42|3540.72|3547.58|3538.88|35
1641425590000|2022-01-05 23:33:10|3549.02|3540.32|3548.56|3539.86|3549.82|3541.12|3547.96|3539.26|34
1641425600000|2022-01-05 23:33:20|3548.62|3539.92|3551.33|3542.63|3551.34|3542.64|3548.62|3539.92|32
1641425610000|2022-01-05 23:33:30|3551.53|3542.83|3551.52|3542.82|3552.86|3544.16|3550.94|3542.24|31
1641425620000|2022-01-05 23:33:40|3551.56|3542.86|3552.25|3543.55|3552.41|3543.71|3551.54|3542.84|25
1641425630000|2022-01-05 23:33:50|3552.27|3543.57|3552.16|3543.46|3552.37|3543.67|3551.97|3543.27|30
1641425640000|2022-01-05 23:34:00|3552.12|3543.42|3550.13|3541.43|3552.2|3543.5|3550.13|3541.43|37
1641425650000|2022-01-05 23:34:10|3549.96|3541.26|3548.91|3540.21|3550.24|3541.54|3548.68|3539.98|39
1641425660000|2022-01-05 23:34:20|3548.64|3539.94|3547.06|3538.36|3548.64|3539.94|3545.03|3536.33|40
1641425670000|2022-01-05 23:34:30|3547.16|3538.46|3547.1|3538.4|3547.63|3538.93|3546.9|3538.2|38
1641425680000|2022-01-05 23:34:40|3547.18|3538.48|3545.59|3536.89|3547.46|3538.76|3544.62|3535.92|38
1641425690000|2022-01-05 23:34:50|3545.7|3537|3546.33|3537.63|3546.41|3537.71|3544.04|3535.34|38
1641425700000|2022-01-05 23:35:00|3546.42|3537.72|3545.55|3536.85|3546.92|3538.22|3545.55|3536.85|40
1641425710000|2022-01-05 23:35:10|3545.82|3537.12|3544.33|3535.63|3546.02|3537.32|3544.22|3535.52|38
1641425720000|2022-01-05 23:35:20|3544.4|3535.7|3544.72|3536.02|3545.35|3536.65|3544.26|3535.56|37
1641425730000|2022-01-05 23:35:30|3544.62|3535.92|3544.3|3535.6|3544.75|3536.05|3543.95|3535.25|38
1641425740000|2022-01-05 23:35:40|3544.11|3535.41|3544.7|3536|3545.01|3536.31|3544|3535.3|37
1641425750000|2022-01-05 23:35:50|3544.9|3536.2|3546.26|3537.56|3546.77|3538.07|3544.86|3536.16|35
1641425760000|2022-01-05 23:36:00|3546.21|3537.51|3545.4|3536.7|3546.22|3537.52|3543.96|3535.26|40
1641425770000|2022-01-05 23:36:10|3545.33|3536.63|3543.9|3535.2|3545.33|3536.63|3543.78|3535.08|35
1641425780000|2022-01-05 23:36:20|3544.04|3535.34|3541.56|3532.86|3544.52|3535.82|3541.47|3532.77|39
1641425790000|2022-01-05 23:36:30|3541.58|3532.88|3541.54|3532.84|3542.15|3533.45|3541.4|3532.7|32
1641425800000|2022-01-05 23:36:40|3541.49|3532.79|3544.62|3535.92|3544.62|3535.92|3540.9|3532.2|38
1641425810000|2022-01-05 23:36:50|3544.54|3535.84|3544.53|3535.83|3544.79|3536.09|3543.52|3534.82|38
1641425820000|2022-01-05 23:37:00|3544.6|3535.9|3543.72|3535.02|3544.6|3535.9|3543.41|3534.71|36
1641425830000|2022-01-05 23:37:10|3543.7|3535|3543.35|3534.65|3543.86|3535.16|3543.14|3534.44|35
1641425840000|2022-01-05 23:37:20|3543.44|3534.74|3542.56|3533.86|3543.44|3534.74|3542.04|3533.34|33
1641425850000|2022-01-05 23:37:30|3542.57|3533.87|3543.03|3534.33|3543.4|3534.7|3541.45|3532.75|37
1641425860000|2022-01-05 23:37:40|3542.98|3534.28|3542.97|3534.27|3544.79|3536.09|3542.82|3534.12|38
1641425870000|2022-01-05 23:37:50|3543.18|3534.48|3544.4|3535.7|3544.54|3535.84|3543.18|3534.48|37
1641425880000|2022-01-05 23:38:00|3544.41|3535.71|3544.8|3536.1|3546.84|3538.14|3544.2|3535.5|37
1641425890000|2022-01-05 23:38:10|3544.82|3536.12|3543.38|3534.68|3545.22|3536.52|3543.1|3534.4|38
1641425900000|2022-01-05 23:38:20|3543.3|3534.6|3541.97|3533.27|3543.31|3534.61|3541.92|3533.22|30
1641425910000|2022-01-05 23:38:30|3541.96|3533.26|3542.28|3533.58|3542.71|3534.01|3541.73|3533.03|34
1641425920000|2022-01-05 23:38:40|3542.29|3533.59|3541.94|3533.24|3542.46|3533.76|3541.92|3533.22|36
1641425930000|2022-01-05 23:38:50|3541.87|3533.17|3542.77|3534.07|3543.96|3535.26|3541.87|3533.17|37
1641425940000|2022-01-05 23:39:00|3542.72|3534.02|3543.93|3535.23|3543.93|3535.23|3542.29|3533.59|37
1641425950000|2022-01-05 23:39:10|3544.11|3535.41|3547.94|3539.24|3548.09|3539.39|3544.11|3535.41|39
1641425960000|2022-01-05 23:39:20|3547.78|3539.08|3547.57|3538.87|3548.01|3539.31|3546.42|3537.72|40
1641425970000|2022-01-05 23:39:30|3547.43|3538.73|3547.76|3539.06|3548.12|3539.42|3547.14|3538.44|39
1641425980000|2022-01-05 23:39:40|3547.73|3539.03|3548.71|3540.01|3548.71|3540.01|3547.61|3538.91|34
1641425990000|2022-01-05 23:39:50|3548.77|3540.07|3548.5|3539.8|3548.77|3540.07|3547.57|3538.87|36
1641426000000|2022-01-05 23:40:00|3549.59|3540.89|3550.06|3541.36|3551.23|3542.53|3549.59|3540.89|33
1641426010000|2022-01-05 23:40:10|3550.05|3541.35|3549.44|3540.74|3550.21|3541.51|3548.99|3540.29|36
1641426020000|2022-01-05 23:40:20|3549.45|3540.75|3550.76|3542.06|3550.78|3542.08|3549.19|3540.49|31
1641426030000|2022-01-05 23:40:30|3550.68|3541.98|3550.92|3542.22|3550.92|3542.22|3550.63|3541.93|31
1641426040000|2022-01-05 23:40:40|3550.75|3542.05|3548.33|3539.63|3551.01|3542.31|3548.28|3539.58|32
1641426050000|2022-01-05 23:40:50|3548.34|3539.64|3551.67|3542.97|3552.06|3543.36|3548.34|3539.64|36
1641426060000|2022-01-05 23:41:00|3551.46|3542.76|3552.35|3543.65|3552.35|3543.65|3551.27|3542.57|40
1641426070000|2022-01-05 23:41:10|3552.26|3543.56|3553.74|3545.04|3553.92|3545.22|3552|3543.3|39
1641426080000|2022-01-05 23:41:20|3553.76|3545.06|3554.25|3545.55|3555.09|3546.39|3553.64|3544.94|38
1641426090000|2022-01-05 23:41:30|3554.24|3545.54|3553.54|3544.84|3554.44|3545.74|3552.86|3544.16|39
1641426100000|2022-01-05 23:41:40|3553.75|3545.05|3554.56|3545.86|3554.83|3546.13|3553.7|3545|38
1641426110000|2022-01-05 23:41:50|3554.48|3545.78|3553.59|3544.89|3554.58|3545.88|3553.22|3544.52|33
1641426120000|2022-01-05 23:42:00|3553.55|3544.85|3551.97|3543.27|3553.55|3544.85|3551.97|3543.27|36
1641426130000|2022-01-05 23:42:10|3551.81|3543.11|3552.22|3543.52|3552.26|3543.56|3550.51|3541.81|34
1641426140000|2022-01-05 23:42:20|3552.25|3543.55|3551.66|3542.96|3552.26|3543.56|3551.37|3542.67|37
1641426150000|2022-01-05 23:42:30|3551.78|3543.08|3550.95|3542.25|3552.35|3543.65|3550.38|3541.68|34
1641426160000|2022-01-05 23:42:40|3550.92|3542.22|3551.32|3542.62|3551.32|3542.62|3550.13|3541.43|34
1641426170000|2022-01-05 23:42:50|3551.37|3542.67|3550.43|3541.73|3551.4|3542.7|3550.43|3541.73|28
1641426180000|2022-01-05 23:43:00|3550.48|3541.78|3551.17|3542.47|3551.17|3542.47|3550.48|3541.78|33
1641426190000|2022-01-05 23:43:10|3551.18|3542.48|3554.53|3545.83|3555.2|3546.5|3551.17|3542.47|36
1641426200000|2022-01-05 23:43:20|3554.51|3545.81|3554.38|3545.68|3554.65|3545.95|3553.09|3544.39|36
1641426210000|2022-01-05 23:43:30|3554.32|3545.62|3555.28|3546.58|3555.28|3546.58|3553.75|3545.05|38
1641426220000|2022-01-05 23:43:40|3555.2|3546.5|3555.8|3547.1|3555.94|3547.24|3555.02|3546.32|37
1641426230000|2022-01-05 23:43:50|3555.95|3547.25|3556.52|3547.82|3556.52|3547.82|3555.55|3546.85|31
1641426240000|2022-01-05 23:44:00|3556.53|3547.83|3556.43|3547.73|3556.93|3548.23|3555.63|3546.93|38
1641426250000|2022-01-05 23:44:10|3556.44|3547.74|3555.22|3546.52|3556.77|3548.07|3554.65|3545.95|38
1641426260000|2022-01-05 23:44:20|3555.21|3546.51|3555.77|3547.07|3555.79|3547.09|3554.81|3546.11|36
1641426270000|2022-01-05 23:44:30|3555.61|3546.91|3555.51|3546.81|3555.85|3547.15|3554.09|3545.39|38
1641426280000|2022-01-05 23:44:40|3555.54|3546.84|3556.65|3547.95|3557.01|3548.31|3555.35|3546.65|36
1641426290000|2022-01-05 23:44:50|3556.63|3547.93|3558.2|3549.5|3558.2|3549.5|3556.59|3547.89|31
1641426300000|2022-01-05 23:45:00|3558.3|3549.6|3558.51|3549.81|3558.88|3550.18|3557.66|3548.96|32
1641426310000|2022-01-05 23:45:10|3558.24|3549.54|3557.24|3548.54|3558.58|3549.88|3556.51|3547.81|34
1641426320000|2022-01-05 23:45:20|3557.23|3548.53|3555.16|3546.46|3557.23|3548.53|3554.73|3546.03|35
1641426330000|2022-01-05 23:45:30|3555.18|3546.48|3556.28|3547.58|3557.13|3548.43|3555.18|3546.48|36
1641426340000|2022-01-05 23:45:40|3556.27|3547.57|3556.15|3547.45|3556.33|3547.63|3555.95|3547.25|26
1641426350000|2022-01-05 23:45:50|3556.13|3547.43|3555.95|3547.25|3556.13|3547.43|3554.81|3546.11|32
1641426360000|2022-01-05 23:46:00|3555.98|3547.28|3555.24|3546.54|3556|3547.3|3554.36|3545.66|29
1641426370000|2022-01-05 23:46:10|3555.18|3546.48|3555.36|3546.66|3555.6|3546.9|3553.76|3545.06|38
1641426380000|2022-01-05 23:46:20|3555.31|3546.61|3554.11|3545.41|3555.39|3546.69|3554.11|3545.41|31
1641426390000|2022-01-05 23:46:30|3554.47|3545.77|3557.52|3548.82|3557.85|3549.15|3554.47|3545.77|35
1641426400000|2022-01-05 23:46:40|3557.53|3548.83|3558.08|3549.38|3558.69|3549.99|3557.28|3548.58|37
1641426410000|2022-01-05 23:46:50|3558.03|3549.33|3558.59|3549.89|3559.23|3550.53|3558.01|3549.31|35
1641426420000|2022-01-05 23:47:00|3558.52|3549.82|3557.82|3549.12|3558.89|3550.19|3557.79|3549.09|37
1641426430000|2022-01-05 23:47:10|3557.75|3549.05|3558.77|3550.07|3558.78|3550.08|3557.75|3549.05|36
1641426440000|2022-01-05 23:47:20|3558.78|3550.08|3559.21|3550.51|3559.35|3550.65|3558.03|3549.33|34
1641426450000|2022-01-05 23:47:30|3559.2|3550.5|3559.64|3550.94|3560.02|3551.32|3559.2|3550.5|28
1641426460000|2022-01-05 23:47:40|3559.63|3550.93|3561.4|3552.7|3561.77|3553.07|3559.21|3550.51|28
1641426470000|2022-01-05 23:47:50|3561.46|3552.76|3561.45|3552.75|3561.47|3552.77|3559.58|3550.88|34
1641426480000|2022-01-05 23:48:00|3561.49|3552.79|3562.34|3553.64|3562.66|3553.96|3561.49|3552.79|32
1641426490000|2022-01-05 23:48:10|3561.5|3552.8|3562.14|3553.44|3562.51|3553.81|3561.31|3552.61|37
1641426500000|2022-01-05 23:48:20|3562.31|3553.61|3561.98|3553.28|3562.33|3553.63|3560.95|3552.25|37
1641426510000|2022-01-05 23:48:30|3562|3553.3|3561.78|3553.08|3562.12|3553.42|3561.13|3552.43|26
1641426520000|2022-01-05 23:48:40|3561.76|3553.06|3562.22|3553.52|3562.72|3554.02|3561.27|3552.57|31
1641426530000|2022-01-05 23:48:50|3561.78|3553.08|3561.4|3552.7|3562.35|3553.65|3560.88|3552.18|38
1641426540000|2022-01-05 23:49:00|3561.55|3552.85|3560.18|3551.48|3561.69|3552.99|3560.15|3551.45|38
1641426550000|2022-01-05 23:49:10|3560.22|3551.52|3560.35|3551.65|3560.37|3551.67|3559.76|3551.06|36
1641426560000|2022-01-05 23:49:20|3560.34|3551.64|3561.3|3552.6|3561.46|3552.76|3560.34|3551.64|27
1641426570000|2022-01-05 23:49:30|3561.26|3552.56|3560.98|3552.28|3561.63|3552.93|3560.75|3552.05|33
1641426580000|2022-01-05 23:49:40|3560.97|3552.27|3559.05|3550.35|3561|3552.3|3558.25|3549.55|34
1641426590000|2022-01-05 23:49:50|3559.03|3550.33|3559.4|3550.7|3559.43|3550.73|3559.02|3550.32|27
1641426600000|2022-01-05 23:50:00|3559.36|3550.66|3558.55|3549.85|3559.36|3550.66|3556.88|3548.18|35
1641426610000|2022-01-05 23:50:10|3557.45|3548.75|3557.71|3549.01|3558.37|3549.67|3557.45|3548.75|36
1641426620000|2022-01-05 23:50:20|3557.7|3549|3557.56|3548.86|3558.63|3549.93|3557.53|3548.83|35
1641426630000|2022-01-05 23:50:30|3557.63|3548.93|3557.04|3548.34|3557.76|3549.06|3556.62|3547.92|35
1641426640000|2022-01-05 23:50:40|3556.86|3548.16|3554.32|3545.62|3556.93|3548.23|3553.68|3544.98|39
1641426650000|2022-01-05 23:50:50|3554.31|3545.61|3554.63|3545.93|3555.28|3546.58|3554.2|3545.5|36
1641426660000|2022-01-05 23:51:00|3554.59|3545.89|3554.74|3546.04|3554.82|3546.12|3553.43|3544.73|37
1641426670000|2022-01-05 23:51:10|3554.16|3545.46|3552.44|3543.74|3554.16|3545.46|3552.33|3543.63|36
1641426680000|2022-01-05 23:51:20|3552.45|3543.75|3552.1|3543.4|3552.45|3543.75|3551.87|3543.17|27
1641426690000|2022-01-05 23:51:30|3552.11|3543.41|3553.03|3544.33|3553.1|3544.4|3552.02|3543.32|32
1641426700000|2022-01-05 23:51:40|3553.02|3544.32|3552.58|3543.88|3553.83|3545.13|3552.58|3543.88|35
1641426710000|2022-01-05 23:51:50|3552.56|3543.86|3551.81|3543.11|3552.56|3543.86|3551.79|3543.09|24
1641426720000|2022-01-05 23:52:00|3551.83|3543.13|3551.46|3542.76|3552.9|3544.2|3551.46|3542.76|30
1641426730000|2022-01-05 23:52:10|3551.45|3542.75|3554.05|3545.35|3554.46|3545.76|3551.44|3542.74|35
1641426740000|2022-01-05 23:52:20|3553.91|3545.21|3553.63|3544.93|3554.07|3545.37|3553.62|3544.92|36
1641426750000|2022-01-05 23:52:30|3553.72|3545.02|3554.23|3545.53|3554.23|3545.53|3553.28|3544.58|36
1641426760000|2022-01-05 23:52:40|3554.25|3545.55|3551.33|3542.63|3554.36|3545.66|3550.77|3542.07|36
1641426770000|2022-01-05 23:52:50|3551.26|3542.56|3551.87|3543.17|3552.06|3543.36|3550.91|3542.21|37
1641426780000|2022-01-05 23:53:00|3551.85|3543.15|3552.94|3544.24|3552.94|3544.24|3551.69|3542.99|33
1641426790000|2022-01-05 23:53:10|3553.12|3544.42|3553.37|3544.67|3553.44|3544.74|3552.98|3544.28|21
1641426800000|2022-01-05 23:53:20|3553.35|3544.65|3550.97|3542.27|3553.35|3544.65|3550.77|3542.07|34
1641426810000|2022-01-05 23:53:30|3550.92|3542.22|3549.57|3540.87|3550.92|3542.22|3548.77|3540.07|37
1641426820000|2022-01-05 23:53:40|3549.54|3540.84|3548.8|3540.1|3549.62|3540.92|3548.8|3540.1|33
1641426830000|2022-01-05 23:53:50|3549.04|3540.34|3550.55|3541.85|3551.05|3542.35|3548.85|3540.15|40
1641426840000|2022-01-05 23:54:00|3550.52|3541.82|3551.05|3542.35|3551.13|3542.43|3550.43|3541.73|39
1641426850000|2022-01-05 23:54:10|3551.06|3542.36|3554.31|3545.61|3554.35|3545.65|3550.9|3542.2|32
1641426860000|2022-01-05 23:54:20|3554.34|3545.64|3554.38|3545.68|3554.41|3545.71|3553.45|3544.75|35
1641426870000|2022-01-05 23:54:30|3554.41|3545.71|3555.43|3546.73|3555.54|3546.84|3554.38|3545.68|24
1641426880000|2022-01-05 23:54:40|3555.44|3546.74|3554.68|3545.98|3555.58|3546.88|3554.58|3545.88|37
1641426890000|2022-01-05 23:54:50|3554.64|3545.94|3555.57|3546.87|3556.27|3547.57|3554.64|3545.94|38
1641426900000|2022-01-05 23:55:00|3555.66|3546.96|3556.21|3547.51|3556.21|3547.51|3555.66|3546.96|35
1641426910000|2022-01-05 23:55:10|3556.25|3547.55|3555.65|3546.95|3556.25|3547.55|3555.36|3546.66|27
1641426920000|2022-01-05 23:55:20|3555.53|3546.83|3555.58|3546.88|3555.8|3547.1|3555.33|3546.63|31
1641426930000|2022-01-05 23:55:30|3555.47|3546.77|3553.57|3544.87|3555.63|3546.93|3553.4|3544.7|34
1641426940000|2022-01-05 23:55:40|3553.52|3544.82|3552.59|3543.89|3553.52|3544.82|3552.59|3543.89|34
1641426950000|2022-01-05 23:55:50|3552.6|3543.9|3551.82|3543.12|3552.77|3544.07|3551.54|3542.84|38
1641426960000|2022-01-05 23:56:00|3551.85|3543.15|3550.85|3542.15|3551.89|3543.19|3550.38|3541.68|37
1641426970000|2022-01-05 23:56:10|3550.92|3542.22|3552.01|3543.31|3552.32|3543.62|3550.87|3542.17|36
1641426980000|2022-01-05 23:56:20|3551.94|3543.24|3550.44|3541.74|3552.12|3543.42|3550.13|3541.43|39
1641426990000|2022-01-05 23:56:30|3550.38|3541.68|3551.79|3543.09|3551.79|3543.09|3550.35|3541.65|35
1641427000000|2022-01-05 23:56:40|3551.92|3543.22|3553.33|3544.63|3553.33|3544.63|3551.85|3543.15|27
1641427010000|2022-01-05 23:56:50|3553.23|3544.53|3553.61|3544.91|3553.85|3545.15|3552.79|3544.09|36
1641427020000|2022-01-05 23:57:00|3553.62|3544.92|3553.09|3544.39|3553.65|3544.95|3553.02|3544.32|32
1641427030000|2022-01-05 23:57:10|3553.11|3544.41|3552.11|3543.41|3553.18|3544.48|3551.82|3543.12|36
1641427040000|2022-01-05 23:57:20|3552.14|3543.44|3552.17|3543.47|3552.66|3543.96|3551.87|3543.17|34
1641427050000|2022-01-05 23:57:30|3552.07|3543.37|3551.24|3542.54|3552.3|3543.6|3550.46|3541.76|37
1641427060000|2022-01-05 23:57:40|3551.27|3542.57|3550.75|3542.05|3551.33|3542.63|3550.59|3541.89|30
1641427070000|2022-01-05 23:57:50|3550.71|3542.01|3549.31|3540.61|3550.82|3542.12|3549.31|3540.61|33
1641427080000|2022-01-05 23:58:00|3549.32|3540.62|3548.78|3540.08|3549.32|3540.62|3548.33|3539.63|36
1641427090000|2022-01-05 23:58:10|3548.73|3540.03|3542.84|3534.14|3549.12|3540.42|3542.7|3534|40
1641427100000|2022-01-05 23:58:20|3542.42|3533.72|3544.3|3535.6|3544.83|3536.13|3542.35|3533.65|37
1641427110000|2022-01-05 23:58:30|3544.62|3535.92|3544.63|3535.93|3545.57|3536.87|3544.37|3535.67|37
1641427120000|2022-01-05 23:58:40|3544.54|3535.84|3544.11|3535.41|3544.84|3536.14|3543.24|3534.54|36
1641427130000|2022-01-05 23:58:50|3543.98|3535.28|3543.39|3534.69|3544.16|3535.46|3543.31|3534.61|38
1641427140000|2022-01-05 23:59:00|3543.48|3534.78|3543.74|3535.04|3544.34|3535.64|3543.43|3534.73|37
1641427150000|2022-01-05 23:59:10|3543.75|3535.05|3542.99|3534.29|3543.75|3535.05|3542.3|3533.6|31
1641427160000|2022-01-05 23:59:20|3543|3534.3|3543.06|3534.36|3543.3|3534.6|3542.92|3534.22|32
1641427170000|2022-01-05 23:59:30|3542.99|3534.29|3540.1|3531.4|3542.99|3534.29|3540.1|3531.4|35
1641427180000|2022-01-05 23:59:40|3540.26|3531.56|3539.67|3530.97|3540.32|3531.62|3538.77|3530.07|36
1641427190000|2022-01-05 23:59:50|3539.73|3531.03|3543.02|3534.32|3543.02|3534.32|3539.67|3530.97|40
1641427200000|2022-01-06 00:00:00|3543.43|3534.73|3542.55|3533.85|3543.75|3535.05|3542.11|3533.41|36
1641427210000|2022-01-06 00:00:10|3542.66|3533.96|3538.74|3530.04|3542.66|3533.96|3538.42|3529.72|36
1641427220000|2022-01-06 00:00:20|3538.79|3530.09|3540.31|3531.61|3540.31|3531.61|3538.61|3529.91|38
1641427230000|2022-01-06 00:00:30|3540.93|3532.23|3542.79|3534.09|3542.85|3534.15|3540.92|3532.22|35
1641427240000|2022-01-06 00:00:40|3542.28|3533.58|3542.96|3534.26|3544|3535.3|3542.28|3533.58|35
1641427250000|2022-01-06 00:00:50|3542.46|3533.76|3539.98|3531.28|3542.48|3533.78|3539.83|3531.13|37
1641427260000|2022-01-06 00:01:00|3539.96|3531.26|3539.89|3531.19|3541.12|3532.42|3539.79|3531.09|40
1641427270000|2022-01-06 00:01:10|3539.77|3531.07|3536.14|3527.44|3539.77|3531.07|3536.14|3527.44|39
1641427280000|2022-01-06 00:01:20|3536.35|3527.65|3534.22|3525.52|3536.42|3527.72|3532.1|3523.4|39
1641427290000|2022-01-06 00:01:30|3534.43|3525.73|3533.47|3524.77|3534.47|3525.77|3533.02|3524.32|38
1641427300000|2022-01-06 00:01:40|3533.11|3524.41|3532.69|3523.99|3535.96|3527.26|3532.37|3523.67|40
1641427310000|2022-01-06 00:01:50|3533.24|3524.54|3532.72|3524.02|3533.73|3525.03|3530.37|3521.67|38
1641427320000|2022-01-06 00:02:00|3532.73|3524.03|3532.54|3523.84|3534.65|3525.95|3531.66|3522.96|39
1641427330000|2022-01-06 00:02:10|3532.59|3523.89|3530.9|3522.2|3532.64|3523.94|3530.51|3521.81|40
1641427340000|2022-01-06 00:02:20|3530.75|3522.05|3530.47|3521.77|3531.3|3522.6|3530.18|3521.48|36
1641427350000|2022-01-06 00:02:30|3530.4|3521.7|3528.91|3520.21|3530.58|3521.88|3528.9|3520.2|33
1641427360000|2022-01-06 00:02:40|3528.85|3520.15|3529.77|3521.07|3529.86|3521.16|3527.87|3519.17|39
1641427370000|2022-01-06 00:02:50|3529.84|3521.14|3532.03|3523.33|3532.09|3523.39|3529.51|3520.81|38
1641427380000|2022-01-06 00:03:00|3532.1|3523.4|3529.81|3521.11|3533.71|3525.01|3529.05|3520.35|34
1641427390000|2022-01-06 00:03:10|3529.96|3521.26|3530.44|3521.74|3531.43|3522.73|3529.56|3520.86|37
1641427400000|2022-01-06 00:03:20|3530.38|3521.68|3526.41|3517.71|3530.38|3521.68|3525.85|3517.15|39
1641427410000|2022-01-06 00:03:30|3526.15|3517.45|3525.27|3516.57|3526.45|3517.75|3524.55|3515.85|34
1641427420000|2022-01-06 00:03:40|3525.14|3516.44|3524.32|3515.62|3525.2|3516.5|3523.91|3515.21|31
1641427430000|2022-01-06 00:03:50|3524.21|3515.51|3529.28|3520.58|3529.28|3520.58|3523.88|3515.18|32
1641427440000|2022-01-06 00:04:00|3528.7|3520|3528.94|3520.24|3529.3|3520.6|3527.19|3518.49|38
1641427450000|2022-01-06 00:04:10|3528.95|3520.25|3532|3523.3|3532|3523.3|3528.95|3520.25|38
1641427460000|2022-01-06 00:04:20|3532.03|3523.33|3535.01|3526.31|3535.12|3526.42|3532.03|3523.33|37
1641427470000|2022-01-06 00:04:30|3534.78|3526.08|3531.94|3523.24|3534.9|3526.2|3531.41|3522.71|38
1641427480000|2022-01-06 00:04:40|3531.47|3522.77|3530.42|3521.72|3532.36|3523.66|3530.42|3521.72|37
1641427490000|2022-01-06 00:04:50|3530.7|3522|3530.52|3521.82|3530.99|3522.29|3526.97|3518.27|40
1641427500000|2022-01-06 00:05:00|3529.73|3521.03|3531.59|3522.89|3531.59|3522.89|3529.36|3520.66|40
1641427510000|2022-01-06 00:05:10|3531.65|3522.95|3528.69|3519.99|3532.11|3523.41|3528.39|3519.69|38
1641427520000|2022-01-06 00:05:20|3528.59|3519.89|3531.44|3522.74|3531.47|3522.77|3528.44|3519.74|37
1641427530000|2022-01-06 00:05:30|3531.49|3522.79|3534.66|3525.96|3534.75|3526.05|3531.49|3522.79|37
1641427540000|2022-01-06 00:05:40|3534.89|3526.19|3534.71|3526.01|3534.89|3526.19|3533.71|3525.01|32
1641427550000|2022-01-06 00:05:50|3534.65|3525.95|3534.69|3525.99|3534.84|3526.14|3533.99|3525.29|40
1641427560000|2022-01-06 00:06:00|3534.79|3526.09|3534.22|3525.52|3535.25|3526.55|3533.73|3525.03|37
1641427570000|2022-01-06 00:06:10|3534.33|3525.63|3533.73|3525.03|3534.45|3525.75|3533.53|3524.83|31
1641427580000|2022-01-06 00:06:20|3533.77|3525.07|3531.35|3522.65|3533.77|3525.07|3530.02|3521.32|39
1641427590000|2022-01-06 00:06:30|3530.65|3521.95|3529.71|3521.01|3531.32|3522.62|3529.41|3520.71|35
1641427600000|2022-01-06 00:06:40|3529.73|3521.03|3530.43|3521.73|3530.78|3522.08|3529.73|3521.03|35
1641427610000|2022-01-06 00:06:50|3530.44|3521.74|3529.52|3520.82|3530.6|3521.9|3528.94|3520.24|38
1641427620000|2022-01-06 00:07:00|3529.54|3520.84|3528.8|3520.1|3530.17|3521.47|3528.33|3519.63|38
1641427630000|2022-01-06 00:07:10|3529.04|3520.34|3530.78|3522.08|3530.87|3522.17|3528.94|3520.24|37
1641427640000|2022-01-06 00:07:20|3530.44|3521.74|3531.03|3522.33|3531.03|3522.33|3530.43|3521.73|37
1641427650000|2022-01-06 00:07:30|3531.09|3522.39|3532.75|3524.05|3532.75|3524.05|3530.54|3521.84|36
1641427660000|2022-01-06 00:07:40|3532.78|3524.08|3534.23|3525.53|3535.25|3526.55|3532.62|3523.92|39
1641427670000|2022-01-06 00:07:50|3534.22|3525.52|3535.41|3526.71|3535.41|3526.71|3533.81|3525.11|37
1641427680000|2022-01-06 00:08:00|3535.08|3526.38|3536.85|3528.15|3536.85|3528.15|3534.92|3526.22|38
1641427690000|2022-01-06 00:08:10|3536.45|3527.75|3536.57|3527.87|3536.57|3527.87|3535.66|3526.96|38
1641427700000|2022-01-06 00:08:20|3536.56|3527.86|3537.19|3528.49|3537.26|3528.56|3536.46|3527.76|34
1641427710000|2022-01-06 00:08:30|3537.21|3528.51|3537.17|3528.47|3537.37|3528.67|3536.96|3528.26|35
1641427720000|2022-01-06 00:08:40|3537.16|3528.46|3536.2|3527.5|3537.24|3528.54|3536.2|3527.5|36
1641427730000|2022-01-06 00:08:50|3536.23|3527.53|3535.66|3526.96|3536.23|3527.53|3535.24|3526.54|34
1641427740000|2022-01-06 00:09:00|3535.67|3526.97|3536.09|3527.39|3536.59|3527.89|3535.63|3526.93|28
1641427750000|2022-01-06 00:09:10|3536.12|3527.42|3536.16|3527.46|3536.35|3527.65|3535.79|3527.09|26
1641427760000|2022-01-06 00:09:20|3536.18|3527.48|3536.97|3528.27|3536.97|3528.27|3535.52|3526.82|20
1641427770000|2022-01-06 00:09:30|3536.86|3528.16|3536.29|3527.59|3536.97|3528.27|3535.42|3526.72|37
1641427780000|2022-01-06 00:09:40|3536.27|3527.57|3535.9|3527.2|3536.31|3527.61|3535.14|3526.44|36
1641427790000|2022-01-06 00:09:50|3535.27|3526.57|3537.67|3528.97|3538.01|3529.31|3535.27|3526.57|17
1641427800000|2022-01-06 00:10:00|3537.37|3528.67|3536|3527.3|3537.59|3528.89|3535.86|3527.16|36
1641427810000|2022-01-06 00:10:10|3536.04|3527.34|3532.23|3523.53|3536.39|3527.69|3532.13|3523.43|36
1641427820000|2022-01-06 00:10:20|3532.18|3523.48|3532.36|3523.66|3532.78|3524.08|3531.42|3522.72|37
1641427830000|2022-01-06 00:10:30|3532.17|3523.47|3532.39|3523.69|3532.66|3523.96|3532.17|3523.47|30
1641427840000|2022-01-06 00:10:40|3532.27|3523.57|3528.44|3519.74|3532.58|3523.88|3528.41|3519.71|38
1641427850000|2022-01-06 00:10:50|3528.49|3519.79|3527.24|3518.54|3528.49|3519.79|3525.63|3516.93|39
1641427860000|2022-01-06 00:11:00|3527.94|3519.24|3529.36|3520.66|3529.7|3521|3527.7|3519|39
1641427870000|2022-01-06 00:11:10|3529.14|3520.44|3526.14|3517.44|3529.14|3520.44|3525.39|3516.69|40
1641427880000|2022-01-06 00:11:20|3525.82|3517.12|3526.7|3518|3527.43|3518.73|3524.71|3516.01|38
1641427890000|2022-01-06 00:11:30|3526.51|3517.81|3530.04|3521.34|3530.29|3521.59|3525.75|3517.05|40
1641427900000|2022-01-06 00:11:40|3530.06|3521.36|3530.02|3521.32|3531.47|3522.77|3529.95|3521.25|39
1641427910000|2022-01-06 00:11:50|3529.85|3521.15|3533.86|3525.16|3533.86|3525.16|3529.39|3520.69|39
1641427920000|2022-01-06 00:12:00|3533.6|3524.9|3534.89|3526.19|3535.2|3526.5|3532.78|3524.08|40
1641427930000|2022-01-06 00:12:10|3534.74|3526.04|3536.09|3527.39|3536.29|3527.59|3534.74|3526.04|38
1641427940000|2022-01-06 00:12:20|3535.67|3526.97|3535.9|3527.2|3536.52|3527.82|3535.47|3526.77|39
1641427950000|2022-01-06 00:12:30|3535.51|3526.81|3537.07|3528.37|3537.1|3528.4|3535.07|3526.37|39
1641427960000|2022-01-06 00:12:40|3537.06|3528.36|3540.12|3531.42|3540.12|3531.42|3537.05|3528.35|38
1641427970000|2022-01-06 00:12:50|3539.62|3530.92|3541.32|3532.62|3541.32|3532.62|3539.62|3530.92|37
1641427980000|2022-01-06 00:13:00|3541.43|3532.73|3540.56|3531.86|3541.44|3532.74|3539.53|3530.83|39
1641427990000|2022-01-06 00:13:10|3540.51|3531.81|3541.63|3532.93|3541.69|3532.99|3540.51|3531.81|32
1641428000000|2022-01-06 00:13:20|3541.56|3532.86|3541.75|3533.05|3541.96|3533.26|3541.31|3532.61|33
1641428010000|2022-01-06 00:13:30|3541.72|3533.02|3542.75|3534.05|3542.98|3534.28|3541.13|3532.43|39
1641428020000|2022-01-06 00:13:40|3542.87|3534.17|3544.89|3536.19|3545.51|3536.81|3542.87|3534.17|37
1641428030000|2022-01-06 00:13:50|3544.66|3535.96|3543.75|3535.05|3544.95|3536.25|3543.02|3534.32|38
1641428040000|2022-01-06 00:14:00|3543.9|3535.2|3543.77|3535.07|3544.19|3535.49|3542.52|3533.82|39
1641428050000|2022-01-06 00:14:10|3543.91|3535.21|3543.51|3534.81|3544.6|3535.9|3543.19|3534.49|40
1641428060000|2022-01-06 00:14:20|3543.44|3534.74|3542.7|3534|3543.84|3535.14|3542.21|3533.51|38
1641428070000|2022-01-06 00:14:30|3542.41|3533.71|3542.05|3533.35|3543.43|3534.73|3540.78|3532.08|37
1641428080000|2022-01-06 00:14:40|3541.62|3532.92|3539.94|3531.24|3542.33|3533.63|3539.27|3530.57|39
1641428090000|2022-01-06 00:14:50|3539.92|3531.22|3540.22|3531.52|3540.46|3531.76|3539.5|3530.8|38
1641428100000|2022-01-06 00:15:00|3539.99|3531.29|3539.75|3531.05|3540.31|3531.61|3539.56|3530.86|35
1641428110000|2022-01-06 00:15:10|3539.86|3531.16|3540.07|3531.37|3541.18|3532.48|3539.86|3531.16|38
1641428120000|2022-01-06 00:15:20|3540.06|3531.36|3539.82|3531.12|3540.07|3531.37|3539.16|3530.46|38
1641428130000|2022-01-06 00:15:30|3539.85|3531.15|3540.41|3531.71|3540.74|3532.04|3539.85|3531.15|37
1641428140000|2022-01-06 00:15:40|3540.42|3531.72|3541.67|3532.97|3541.97|3533.27|3540.42|3531.72|38
1641428150000|2022-01-06 00:15:50|3541.51|3532.81|3541.62|3532.92|3541.99|3533.29|3541.51|3532.81|33
1641428160000|2022-01-06 00:16:00|3541.75|3533.05|3544.29|3535.59|3544.99|3536.29|3541.55|3532.85|31
1641428170000|2022-01-06 00:16:10|3544.19|3535.49|3544.1|3535.4|3544.19|3535.49|3543.07|3534.37|38
1641428180000|2022-01-06 00:16:20|3544.2|3535.5|3545.14|3536.44|3545.14|3536.44|3543.74|3535.04|29
1641428190000|2022-01-06 00:16:30|3545.18|3536.48|3544.65|3535.95|3545.18|3536.48|3544.03|3535.33|35
1641428200000|2022-01-06 00:16:40|3544.6|3535.9|3545.34|3536.64|3545.34|3536.64|3544|3535.3|31
1641428210000|2022-01-06 00:16:50|3545.52|3536.82|3545.23|3536.53|3545.65|3536.95|3544.07|3535.37|37
1641428220000|2022-01-06 00:17:00|3544.03|3535.33|3545.38|3536.68|3545.46|3536.76|3544.03|3535.33|35
1641428230000|2022-01-06 00:17:10|3545.91|3537.21|3545.9|3537.2|3546.03|3537.33|3545.21|3536.51|28
1641428240000|2022-01-06 00:17:20|3545.93|3537.23|3546.58|3537.88|3546.68|3537.98|3545.45|3536.75|25
1641428250000|2022-01-06 00:17:30|3546.92|3538.22|3546.47|3537.77|3547.24|3538.54|3545.89|3537.19|35
1641428260000|2022-01-06 00:17:40|3546.43|3537.73|3546.35|3537.65|3546.98|3538.28|3545.3|3536.6|40
1641428270000|2022-01-06 00:17:50|3546.18|3537.48|3545.18|3536.48|3546.98|3538.28|3545.18|3536.48|38
1641428280000|2022-01-06 00:18:00|3544.88|3536.18|3543.28|3534.58|3545.25|3536.55|3543.28|3534.58|39
1641428290000|2022-01-06 00:18:10|3543.48|3534.78|3543.51|3534.81|3543.61|3534.91|3542.9|3534.2|37
1641428300000|2022-01-06 00:18:20|3543.81|3535.11|3542.08|3533.38|3544.69|3535.99|3541.96|3533.26|39
1641428310000|2022-01-06 00:18:30|3542.01|3533.31|3540.68|3531.98|3542.1|3533.4|3540.3|3531.6|39
1641428320000|2022-01-06 00:18:40|3540.58|3531.88|3540.62|3531.92|3541.26|3532.56|3540.54|3531.84|37
1641428330000|2022-01-06 00:18:50|3540.68|3531.98|3539.05|3530.35|3540.68|3531.98|3539.05|3530.35|37
1641428340000|2022-01-06 00:19:00|3539.08|3530.38|3535.93|3527.23|3539.08|3530.38|3535.92|3527.22|35
1641428350000|2022-01-06 00:19:10|3535.38|3526.68|3534.71|3526.01|3535.38|3526.68|3533.96|3525.26|37
1641428360000|2022-01-06 00:19:20|3534.59|3525.89|3535.37|3526.67|3535.55|3526.85|3533.95|3525.25|37
1641428370000|2022-01-06 00:19:30|3534.76|3526.06|3534.48|3525.78|3534.8|3526.1|3534.06|3525.36|36
1641428380000|2022-01-06 00:19:40|3534.4|3525.7|3532.71|3524.01|3534.77|3526.07|3532.68|3523.98|40
1641428390000|2022-01-06 00:19:50|3532.83|3524.13|3532.8|3524.1|3533.2|3524.5|3531.84|3523.14|35
1641428400000|2022-01-06 00:20:00|3532.68|3523.98|3531.45|3522.75|3533.23|3524.53|3530.87|3522.17|39
1641428410000|2022-01-06 00:20:10|3531.35|3522.65|3525.39|3516.69|3531.44|3522.74|3525.38|3516.68|39
1641428420000|2022-01-06 00:20:20|3525.04|3516.34|3524.81|3516.11|3525.16|3516.46|3524.55|3515.85|40
1641428430000|2022-01-06 00:20:30|3524.64|3515.94|3525.72|3517.02|3527.25|3518.55|3524.64|3515.94|38
1641428440000|2022-01-06 00:20:40|3525.75|3517.05|3525.84|3517.14|3526.6|3517.9|3525.75|3517.05|38
1641428450000|2022-01-06 00:20:50|3525.54|3516.84|3522.34|3513.64|3525.73|3517.03|3521.5|3512.8|40
1641428460000|2022-01-06 00:21:00|3522.29|3513.59|3522.17|3513.47|3522.57|3513.87|3521.83|3513.13|36
1641428470000|2022-01-06 00:21:10|3522.26|3513.56|3523.86|3515.16|3523.97|3515.27|3522.01|3513.31|36
1641428480000|2022-01-06 00:21:20|3523.85|3515.15|3525.34|3516.64|3525.49|3516.79|3523.74|3515.04|31
1641428490000|2022-01-06 00:21:30|3524.83|3516.13|3524.7|3516|3525.36|3516.66|3524.2|3515.5|37
1641428500000|2022-01-06 00:21:40|3524.57|3515.87|3523.29|3514.59|3524.97|3516.27|3523.14|3514.44|32
1641428510000|2022-01-06 00:21:50|3523.28|3514.58|3523.24|3514.54|3524|3515.3|3523|3514.3|39
1641428520000|2022-01-06 00:22:00|3523.31|3514.61|3524.44|3515.74|3524.9|3516.2|3523.31|3514.61|39
1641428530000|2022-01-06 00:22:10|3524.41|3515.71|3524.65|3515.95|3525.61|3516.91|3524.41|3515.71|32
1641428540000|2022-01-06 00:22:20|3524.13|3515.43|3524.75|3516.05|3525.49|3516.79|3523.92|3515.22|34
1641428550000|2022-01-06 00:22:30|3524.69|3515.99|3524.82|3516.12|3525.44|3516.74|3524.55|3515.85|34
1641428560000|2022-01-06 00:22:40|3525.05|3516.35|3525.63|3516.93|3525.96|3517.26|3524.5|3515.8|33
1641428570000|2022-01-06 00:22:50|3525.43|3516.73|3525.33|3516.63|3525.46|3516.76|3524.23|3515.53|37
1641428580000|2022-01-06 00:23:00|3525.4|3516.7|3524.25|3515.55|3525.4|3516.7|3523.45|3514.75|40
1641428590000|2022-01-06 00:23:10|3523.93|3515.23|3522.45|3513.75|3524|3515.3|3521.24|3512.54|38
1641428600000|2022-01-06 00:23:20|3522.49|3513.79|3522.31|3513.61|3523.36|3514.66|3522.31|3513.61|40
1641428610000|2022-01-06 00:23:30|3522.25|3513.55|3522.42|3513.72|3522.8|3514.1|3521.97|3513.27|38
1641428620000|2022-01-06 00:23:40|3522.48|3513.78|3522.03|3513.33|3522.48|3513.78|3521.71|3513.01|37
1641428630000|2022-01-06 00:23:50|3522.11|3513.41|3521.43|3512.73|3522.3|3513.6|3520.28|3511.58|36
1641428640000|2022-01-06 00:24:00|3520.94|3512.24|3521.53|3512.83|3522.13|3513.43|3520.7|3512|36
1641428650000|2022-01-06 00:24:10|3521.72|3513.02|3524.44|3515.74|3524.58|3515.88|3521.24|3512.54|38
1641428660000|2022-01-06 00:24:20|3524.41|3515.71|3524.93|3516.23|3525.65|3516.95|3524.41|3515.71|36
1641428670000|2022-01-06 00:24:30|3524.96|3516.26|3524.81|3516.11|3524.97|3516.27|3523.38|3514.68|36
1641428680000|2022-01-06 00:24:40|3524.77|3516.07|3522.51|3513.81|3524.84|3516.14|3522.39|3513.69|39
1641428690000|2022-01-06 00:24:50|3522.62|3513.92|3522.6|3513.9|3522.77|3514.07|3521|3512.3|34
1641428700000|2022-01-06 00:25:00|3522.49|3513.79|3524.58|3515.88|3524.78|3516.08|3522.49|3513.79|37
1641428710000|2022-01-06 00:25:10|3524.46|3515.76|3524.88|3516.18|3526.08|3517.38|3524.45|3515.75|34
1641428720000|2022-01-06 00:25:20|3525.05|3516.35|3525.86|3517.16|3525.92|3517.22|3524.74|3516.04|34
1641428730000|2022-01-06 00:25:30|3525.62|3516.92|3526.93|3518.23|3527.74|3519.04|3525.62|3516.92|37
1641428740000|2022-01-06 00:25:40|3526.86|3518.16|3527.18|3518.48|3527.18|3518.48|3526.51|3517.81|33
1641428750000|2022-01-06 00:25:50|3527.31|3518.61|3527.25|3518.55|3527.59|3518.89|3526.8|3518.1|28
1641428760000|2022-01-06 00:26:00|3527.32|3518.62|3526.02|3517.32|3527.34|3518.64|3524.72|3516.02|37
1641428770000|2022-01-06 00:26:10|3526.03|3517.33|3527.43|3518.73|3527.43|3518.73|3525.63|3516.93|36
1641428780000|2022-01-06 00:26:20|3528.21|3519.51|3529.25|3520.55|3529.3|3520.6|3527.36|3518.66|38
1641428790000|2022-01-06 00:26:30|3529.4|3520.7|3529.95|3521.25|3530.2|3521.5|3529.4|3520.7|35
1641428800000|2022-01-06 00:26:40|3530.12|3521.42|3530.96|3522.26|3531.03|3522.33|3529.9|3521.2|33
1641428810000|2022-01-06 00:26:50|3531.04|3522.34|3529.55|3520.85|3531.05|3522.35|3529.22|3520.52|33
1641428820000|2022-01-06 00:27:00|3529.61|3520.91|3530.09|3521.39|3530.32|3521.62|3529.57|3520.87|38
1641428830000|2022-01-06 00:27:10|3530.11|3521.41|3530.75|3522.05|3531.42|3522.72|3530.1|3521.4|34
1641428840000|2022-01-06 00:27:20|3530.83|3522.13|3531.11|3522.41|3531.35|3522.65|3530.75|3522.05|37
1641428850000|2022-01-06 00:27:30|3531.33|3522.63|3531.64|3522.94|3531.64|3522.94|3530.88|3522.18|34
1641428860000|2022-01-06 00:27:40|3531.85|3523.15|3531.67|3522.97|3532.17|3523.47|3531.59|3522.89|34
1641428870000|2022-01-06 00:27:50|3531.58|3522.88|3532.5|3523.8|3532.58|3523.88|3531.58|3522.88|31
1641428880000|2022-01-06 00:28:00|3532.56|3523.86|3533.07|3524.37|3534.21|3525.51|3531.54|3522.84|38
1641428890000|2022-01-06 00:28:10|3533.27|3524.57|3534.12|3525.42|3534.12|3525.42|3532.96|3524.26|35
1641428900000|2022-01-06 00:28:20|3534.14|3525.44|3533.96|3525.26|3534.48|3525.78|3533.44|3524.74|38
1641428910000|2022-01-06 00:28:30|3533.89|3525.19|3533.95|3525.25|3534.18|3525.48|3533.85|3525.15|31
1641428920000|2022-01-06 00:28:40|3533.93|3525.23|3532.59|3523.89|3533.93|3525.23|3532.29|3523.59|34
1641428930000|2022-01-06 00:28:50|3532.8|3524.1|3533.1|3524.4|3533.8|3525.1|3532.63|3523.93|38
1641428940000|2022-01-06 00:29:00|3533.24|3524.54|3532.3|3523.6|3533.33|3524.63|3532.15|3523.45|34
1641428950000|2022-01-06 00:29:10|3533|3524.3|3532.79|3524.09|3533.08|3524.38|3532.16|3523.46|39
1641428960000|2022-01-06 00:29:20|3532.82|3524.12|3532.73|3524.03|3533.22|3524.52|3532.65|3523.95|39
1641428970000|2022-01-06 00:29:30|3532.33|3523.63|3532.28|3523.58|3533|3524.3|3532.17|3523.47|37
1641428980000|2022-01-06 00:29:40|3532.76|3524.06|3533.38|3524.68|3533.44|3524.74|3532.28|3523.58|35
1641428990000|2022-01-06 00:29:50|3533.37|3524.67|3533.04|3524.34|3533.47|3524.77|3533.03|3524.33|26
1641429000000|2022-01-06 00:30:00|3533.03|3524.33|3530.44|3521.74|3533.16|3524.46|3530.44|3521.74|32
1641429010000|2022-01-06 00:30:10|3530.45|3521.75|3530.08|3521.38|3530.54|3521.84|3529.21|3520.51|33
1641429020000|2022-01-06 00:30:20|3530.25|3521.55|3532.01|3523.31|3533.08|3524.38|3530.04|3521.34|38
1641429030000|2022-01-06 00:30:30|3532.62|3523.92|3534.15|3525.45|3534.15|3525.45|3532.48|3523.78|27
1641429040000|2022-01-06 00:30:40|3534.12|3525.42|3535.78|3527.08|3536.21|3527.51|3534.12|3525.42|34
1641429050000|2022-01-06 00:30:50|3535.62|3526.92|3535.59|3526.89|3536.34|3527.64|3534.76|3526.06|35
1641429060000|2022-01-06 00:31:00|3535.56|3526.86|3535.75|3527.05|3535.9|3527.2|3534.52|3525.82|38
1641429070000|2022-01-06 00:31:10|3535.67|3526.97|3536.08|3527.38|3537.34|3528.64|3535.55|3526.85|38
1641429080000|2022-01-06 00:31:20|3536.05|3527.35|3536.73|3528.03|3536.86|3528.16|3535.88|3527.18|35
1641429090000|2022-01-06 00:31:30|3536.67|3527.97|3536.6|3527.9|3537.28|3528.58|3535.64|3526.94|34
1641429100000|2022-01-06 00:31:40|3536.61|3527.91|3537.51|3528.81|3537.65|3528.95|3536.57|3527.87|34
1641429110000|2022-01-06 00:31:50|3537.39|3528.69|3538.56|3529.86|3538.57|3529.87|3537.39|3528.69|25
1641429120000|2022-01-06 00:32:00|3538.58|3529.88|3538.35|3529.65|3538.64|3529.94|3537.48|3528.78|37
1641429130000|2022-01-06 00:32:10|3538.32|3529.62|3538.97|3530.27|3539.14|3530.44|3538.32|3529.62|31
1641429140000|2022-01-06 00:32:20|3539.12|3530.42|3538.38|3529.68|3539.18|3530.48|3538.37|3529.67|34
1641429150000|2022-01-06 00:32:30|3538.5|3529.8|3538.5|3529.8|3538.97|3530.27|3538.45|3529.75|31
1641429160000|2022-01-06 00:32:40|3538.67|3529.97|3540.57|3531.87|3540.57|3531.87|3538.25|3529.55|39
1641429170000|2022-01-06 00:32:50|3540.58|3531.88|3541.79|3533.09|3542.33|3533.63|3540.04|3531.34|37
1641429180000|2022-01-06 00:33:00|3541.94|3533.24|3539.99|3531.29|3541.94|3533.24|3539.99|3531.29|35
1641429190000|2022-01-06 00:33:10|3539.93|3531.23|3537.44|3528.74|3540.39|3531.69|3537.14|3528.44|38
1641429200000|2022-01-06 00:33:20|3537.43|3528.73|3538.66|3529.96|3538.84|3530.14|3537.43|3528.73|37
1641429210000|2022-01-06 00:33:30|3538.7|3530|3539.9|3531.2|3540.48|3531.78|3538.7|3530|35
1641429220000|2022-01-06 00:33:40|3539.75|3531.05|3541.99|3533.29|3541.99|3533.29|3539.75|3531.05|39
1641429230000|2022-01-06 00:33:50|3542.03|3533.33|3542.58|3533.88|3542.71|3534.01|3541.92|3533.22|31
1641429240000|2022-01-06 00:34:00|3542.99|3534.29|3542.43|3533.73|3542.99|3534.29|3541.82|3533.12|35
1641429250000|2022-01-06 00:34:10|3542.35|3533.65|3543.04|3534.34|3543.08|3534.38|3542.31|3533.61|32
1641429260000|2022-01-06 00:34:20|3543.03|3534.33|3543.85|3535.15|3543.88|3535.18|3543.03|3534.33|33
1641429270000|2022-01-06 00:34:30|3543.93|3535.23|3543.93|3535.23|3544|3535.3|3543.18|3534.48|35
1641429280000|2022-01-06 00:34:40|3543.97|3535.27|3544.13|3535.43|3544.32|3535.62|3543.94|3535.24|29
1641429290000|2022-01-06 00:34:50|3544.31|3535.61|3544.19|3535.49|3544.36|3535.66|3543.94|3535.24|20
1641429300000|2022-01-06 00:35:00|3544.33|3535.63|3544|3535.3|3544.33|3535.63|3543.5|3534.8|32
1641429310000|2022-01-06 00:35:10|3544.01|3535.31|3546.56|3537.86|3547.86|3539.16|3544.01|3535.31|39
1641429320000|2022-01-06 00:35:20|3546.63|3537.93|3547.21|3538.51|3547.37|3538.67|3546.54|3537.84|33
1641429330000|2022-01-06 00:35:30|3547.34|3538.64|3545|3536.3|3547.34|3538.64|3544.87|3536.17|38
1641429340000|2022-01-06 00:35:40|3545.07|3536.37|3546.61|3537.91|3546.61|3537.91|3544.95|3536.25|34
1641429350000|2022-01-06 00:35:50|3546.65|3537.95|3547.29|3538.59|3547.5|3538.8|3546.21|3537.51|34
1641429360000|2022-01-06 00:36:00|3547.28|3538.58|3547.23|3538.53|3547.49|3538.79|3546.91|3538.21|37
1641429370000|2022-01-06 00:36:10|3547.29|3538.59|3548.13|3539.43|3548.34|3539.64|3547.18|3538.48|34
1641429380000|2022-01-06 00:36:20|3548.09|3539.39|3548.9|3540.2|3548.93|3540.23|3548.01|3539.31|31
1641429390000|2022-01-06 00:36:30|3548.94|3540.24|3549.59|3540.89|3549.59|3540.89|3547.95|3539.25|38
1641429400000|2022-01-06 00:36:40|3549.78|3541.08|3552.53|3543.83|3552.53|3543.83|3549.61|3540.91|36
1641429410000|2022-01-06 00:36:50|3552.54|3543.84|3553.29|3544.59|3553.57|3544.87|3551.88|3543.18|38
1641429420000|2022-01-06 00:37:00|3553.28|3544.58|3551.19|3542.49|3553.28|3544.58|3551.1|3542.4|39
1641429430000|2022-01-06 00:37:10|3551.08|3542.38|3552.67|3543.97|3552.94|3544.24|3551.01|3542.31|34
1641429440000|2022-01-06 00:37:20|3552.44|3543.74|3551.39|3542.69|3553.64|3544.94|3551.17|3542.47|39
1641429450000|2022-01-06 00:37:30|3551.5|3542.8|3550.6|3541.9|3552.06|3543.36|3550.07|3541.37|38
1641429460000|2022-01-06 00:37:40|3550.68|3541.98|3551.84|3543.14|3552.35|3543.65|3550.44|3541.74|36
1641429470000|2022-01-06 00:37:50|3551.82|3543.12|3551.41|3542.71|3551.9|3543.2|3550.85|3542.15|30
1641429480000|2022-01-06 00:38:00|3551.31|3542.61|3549.13|3540.43|3551.39|3542.69|3549.13|3540.43|39
1641429490000|2022-01-06 00:38:10|3549.24|3540.54|3548.31|3539.61|3549.27|3540.57|3548.06|3539.36|39
1641429500000|2022-01-06 00:38:20|3548.01|3539.31|3548.32|3539.62|3549.53|3540.83|3547.88|3539.18|40
1641429510000|2022-01-06 00:38:30|3548.25|3539.55|3549.82|3541.12|3549.82|3541.12|3548.21|3539.51|38
1641429520000|2022-01-06 00:38:40|3550.18|3541.48|3551.85|3543.15|3551.85|3543.15|3549.79|3541.09|32
1641429530000|2022-01-06 00:38:50|3552.24|3543.54|3551.25|3542.55|3552.33|3543.63|3551.11|3542.41|35
1641429540000|2022-01-06 00:39:00|3551.23|3542.53|3552.48|3543.78|3553.13|3544.43|3551.23|3542.53|37
1641429550000|2022-01-06 00:39:10|3552.23|3543.53|3551.12|3542.42|3552.23|3543.53|3550.29|3541.59|38
1641429560000|2022-01-06 00:39:20|3551.25|3542.55|3549.62|3540.92|3551.26|3542.56|3549.62|3540.92|35
1641429570000|2022-01-06 00:39:30|3549.63|3540.93|3548.44|3539.74|3550.14|3541.44|3548.18|3539.48|33
1641429580000|2022-01-06 00:39:40|3548.4|3539.7|3547.16|3538.46|3548.61|3539.91|3547.08|3538.38|36
1641429590000|2022-01-06 00:39:50|3546.95|3538.25|3546.78|3538.08|3547.11|3538.41|3546.56|3537.86|29
1641429600000|2022-01-06 00:40:00|3546.9|3538.2|3544.91|3536.21|3548.63|3539.93|3544.91|3536.21|36
1641429610000|2022-01-06 00:40:10|3544.69|3535.99|3544.16|3535.46|3545.7|3537|3544.16|3535.46|34
1641429620000|2022-01-06 00:40:20|3544.17|3535.47|3540.3|3531.6|3544.36|3535.66|3540.27|3531.57|38
1641429630000|2022-01-06 00:40:30|3540.25|3531.55|3541.2|3532.5|3542.84|3534.14|3540.25|3531.55|38
1641429640000|2022-01-06 00:40:40|3540.99|3532.29|3540.42|3531.72|3541.28|3532.58|3540.4|3531.7|35
1641429650000|2022-01-06 00:40:50|3540.47|3531.77|3540.42|3531.72|3541.13|3532.43|3540.05|3531.35|35
1641429660000|2022-01-06 00:41:00|3540.48|3531.78|3540.62|3531.92|3541.48|3532.78|3540.37|3531.67|35
1641429670000|2022-01-06 00:41:10|3540.48|3531.78|3540.26|3531.56|3540.54|3531.84|3540.13|3531.43|35
1641429680000|2022-01-06 00:41:20|3540.13|3531.43|3539.98|3531.28|3540.22|3531.52|3539.96|3531.26|31
1641429690000|2022-01-06 00:41:30|3540.04|3531.34|3538.24|3529.54|3540.12|3531.42|3538.01|3529.31|31
1641429700000|2022-01-06 00:41:40|3538.3|3529.6|3536.87|3528.17|3538.32|3529.62|3535.65|3526.95|39
1641429710000|2022-01-06 00:41:50|3536.93|3528.23|3537.6|3528.9|3537.83|3529.13|3536.93|3528.23|37
1641429720000|2022-01-06 00:42:00|3537.25|3528.55|3539.05|3530.35|3539.08|3530.38|3536.84|3528.14|37
1641429730000|2022-01-06 00:42:10|3539|3530.3|3539.34|3530.64|3539.34|3530.64|3538.77|3530.07|36
1641429740000|2022-01-06 00:42:20|3539.44|3530.74|3541.23|3532.53|3541.23|3532.53|3539.44|3530.74|36
1641429750000|2022-01-06 00:42:30|3541.24|3532.54|3542.58|3533.88|3542.96|3534.26|3541.16|3532.46|34
1641429760000|2022-01-06 00:42:40|3542.62|3533.92|3541.7|3533|3542.77|3534.07|3541.7|3533|35
1641429770000|2022-01-06 00:42:50|3541.75|3533.05|3542.06|3533.36|3542.17|3533.47|3541.73|3533.03|28
1641429780000|2022-01-06 00:43:00|3542.24|3533.54|3542.01|3533.31|3542.24|3533.54|3541.54|3532.84|33
1641429790000|2022-01-06 00:43:10|3541.97|3533.27|3541.05|3532.35|3541.97|3533.27|3540.98|3532.28|27
1641429800000|2022-01-06 00:43:20|3541.16|3532.46|3543.32|3534.62|3543.32|3534.62|3541.08|3532.38|29
1641429810000|2022-01-06 00:43:30|3543.38|3534.68|3544.69|3535.99|3545.11|3536.41|3543.25|3534.55|34
1641429820000|2022-01-06 00:43:40|3544.73|3536.03|3545.19|3536.49|3545.28|3536.58|3544.64|3535.94|27
1641429830000|2022-01-06 00:43:50|3545.11|3536.41|3544.92|3536.22|3545.11|3536.41|3544.7|3536|32
1641429840000|2022-01-06 00:44:00|3544.93|3536.23|3545.55|3536.85|3545.69|3536.99|3544.92|3536.22|36
1641429850000|2022-01-06 00:44:10|3545.5|3536.8|3547.9|3539.2|3547.9|3539.2|3545.05|3536.35|33
1641429860000|2022-01-06 00:44:20|3547.81|3539.11|3547.02|3538.32|3547.9|3539.2|3546.87|3538.17|31
1641429870000|2022-01-06 00:44:30|3547.07|3538.37|3545.9|3537.2|3547.07|3538.37|3545.9|3537.2|36
1641429880000|2022-01-06 00:44:40|3545.59|3536.89|3546.99|3538.29|3546.99|3538.29|3545.59|3536.89|32
1641429890000|2022-01-06 00:44:50|3547.02|3538.32|3546.64|3537.94|3547.21|3538.51|3546.64|3537.94|28
1641429900000|2022-01-06 00:45:00|3546.36|3537.66|3545.64|3536.94|3546.52|3537.82|3545.64|3536.94|34
1641429910000|2022-01-06 00:45:10|3545.29|3536.59|3540.12|3531.42|3545.29|3536.59|3540.12|3531.42|40
1641429920000|2022-01-06 00:45:20|3539.81|3531.11|3539.38|3530.68|3539.81|3531.11|3538.9|3530.2|37
1641429930000|2022-01-06 00:45:30|3539.33|3530.63|3540.73|3532.03|3540.78|3532.08|3539.33|3530.63|36
1641429940000|2022-01-06 00:45:40|3540.74|3532.04|3539.63|3530.93|3540.74|3532.04|3539.43|3530.73|39
1641429950000|2022-01-06 00:45:50|3539.64|3530.94|3538.85|3530.15|3539.64|3530.94|3538.85|3530.15|34
1641429960000|2022-01-06 00:46:00|3538.92|3530.22|3535.7|3527|3538.95|3530.25|3535.7|3527|34
1641429970000|2022-01-06 00:46:10|3535.75|3527.05|3535.27|3526.57|3535.75|3527.05|3535.19|3526.49|35
1641429980000|2022-01-06 00:46:20|3535.26|3526.56|3534.11|3525.41|3535.43|3526.73|3534.08|3525.38|27
1641429990000|2022-01-06 00:46:30|3534.16|3525.46|3535.27|3526.57|3535.29|3526.59|3534.15|3525.45|35
1641430000000|2022-01-06 00:46:40|3535.26|3526.56|3536.65|3527.95|3536.99|3528.29|3535.26|3526.56|32
1641430010000|2022-01-06 00:46:50|3536.43|3527.73|3536.46|3527.76|3536.46|3527.76|3535.7|3527|24
1641430020000|2022-01-06 00:47:00|3536.5|3527.8|3537.43|3528.73|3537.43|3528.73|3536.09|3527.39|31
1641430030000|2022-01-06 00:47:10|3537.55|3528.85|3540.09|3531.39|3540.1|3531.4|3537.39|3528.69|36
1641430040000|2022-01-06 00:47:20|3539.98|3531.28|3538.2|3529.5|3539.98|3531.28|3538.02|3529.32|30
1641430050000|2022-01-06 00:47:30|3538.22|3529.52|3537.48|3528.78|3538.28|3529.58|3537.13|3528.43|36
1641430060000|2022-01-06 00:47:40|3537.31|3528.61|3537.48|3528.78|3537.56|3528.86|3537.26|3528.56|27
1641430070000|2022-01-06 00:47:50|3537.58|3528.88|3537.38|3528.68|3537.58|3528.88|3537.26|3528.56|26
1641430080000|2022-01-06 00:48:00|3537.37|3528.67|3537.64|3528.94|3538.17|3529.47|3537.22|3528.52|26
1641430090000|2022-01-06 00:48:10|3537.57|3528.87|3538.03|3529.33|3538.15|3529.45|3537.24|3528.54|30
1641430100000|2022-01-06 00:48:20|3537.7|3529|3537.54|3528.84|3537.9|3529.2|3537.16|3528.46|31
1641430110000|2022-01-06 00:48:30|3537.56|3528.86|3538.43|3529.73|3538.44|3529.74|3537.44|3528.74|31
1641430120000|2022-01-06 00:48:40|3538.52|3529.82|3540.57|3531.87|3541.18|3532.48|3538.33|3529.63|35
1641430130000|2022-01-06 00:48:50|3540.54|3531.84|3540.35|3531.65|3540.55|3531.85|3540|3531.3|30
1641430140000|2022-01-06 00:49:00|3540.39|3531.69|3540.36|3531.66|3541.05|3532.35|3540.14|3531.44|34
1641430150000|2022-01-06 00:49:10|3540.31|3531.61|3540.7|3532|3540.7|3532|3540.2|3531.5|18
1641430160000|2022-01-06 00:49:20|3540.58|3531.88|3541.28|3532.58|3541.42|3532.72|3540.55|3531.85|35
1641430170000|2022-01-06 00:49:30|3541.17|3532.47|3541.06|3532.36|3541.31|3532.61|3541.01|3532.31|32
1641430180000|2022-01-06 00:49:40|3541.15|3532.45|3541.67|3532.97|3543.66|3534.96|3541.13|3532.43|39
1641430190000|2022-01-06 00:49:50|3541.66|3532.96|3542.47|3533.77|3543.23|3534.53|3541.62|3532.92|39
1641430200000|2022-01-06 00:50:00|3542.48|3533.78|3543.84|3535.14|3543.87|3535.17|3541.97|3533.27|37
1641430210000|2022-01-06 00:50:10|3543.51|3534.81|3543.63|3534.93|3544.07|3535.37|3543.15|3534.45|31
1641430220000|2022-01-06 00:50:20|3543.65|3534.95|3544.24|3535.54|3544.34|3535.64|3543.24|3534.54|25
1641430230000|2022-01-06 00:50:30|3544.26|3535.56|3543.43|3534.73|3544.29|3535.59|3542.91|3534.21|31
1641430240000|2022-01-06 00:50:40|3543.35|3534.65|3546.86|3538.16|3546.97|3538.27|3543.2|3534.5|40
1641430250000|2022-01-06 00:50:50|3546.97|3538.27|3547.15|3538.45|3547.31|3538.61|3546.08|3537.38|25
1641430260000|2022-01-06 00:51:00|3547.17|3538.47|3547.04|3538.34|3547.17|3538.47|3546.91|3538.21|35
1641430270000|2022-01-06 00:51:10|3547.05|3538.35|3547.37|3538.67|3548.13|3539.43|3547.04|3538.34|35
1641430280000|2022-01-06 00:51:20|3547.12|3538.42|3545.45|3536.75|3547.12|3538.42|3545.18|3536.48|37
1641430290000|2022-01-06 00:51:30|3545.36|3536.66|3545.68|3536.98|3546.14|3537.44|3545.33|3536.63|35
1641430300000|2022-01-06 00:51:40|3545.7|3537|3546.03|3537.33|3546.07|3537.37|3545.7|3537|24
1641430310000|2022-01-06 00:51:50|3546.04|3537.34|3546.38|3537.68|3546.82|3538.12|3545.64|3536.94|34
1641430320000|2022-01-06 00:52:00|3546.33|3537.63|3545.88|3537.18|3546.69|3537.99|3545.82|3537.12|32
1641430330000|2022-01-06 00:52:10|3546.1|3537.4|3546.25|3537.55|3546.41|3537.71|3545.75|3537.05|31
1641430340000|2022-01-06 00:52:20|3546.21|3537.51|3545.92|3537.22|3546.28|3537.58|3545.81|3537.11|22
1641430350000|2022-01-06 00:52:30|3546.02|3537.32|3545.83|3537.13|3546.14|3537.44|3545.71|3537.01|31
1641430360000|2022-01-06 00:52:40|3545.84|3537.14|3545.37|3536.67|3545.9|3537.2|3545.2|3536.5|30
1641430370000|2022-01-06 00:52:50|3545.31|3536.61|3543.91|3535.21|3545.41|3536.71|3543.91|3535.21|18
1641430380000|2022-01-06 00:53:00|3543.79|3535.09|3543.17|3534.47|3544.1|3535.4|3543.17|3534.47|22
1641430390000|2022-01-06 00:53:10|3543.08|3534.38|3542.59|3533.89|3543.36|3534.66|3542.35|3533.65|20
1641430400000|2022-01-06 00:53:20|3542.49|3533.79|3541.21|3532.51|3542.49|3533.79|3541.17|3532.47|25
1641430410000|2022-01-06 00:53:30|3541.22|3532.52|3541.84|3533.14|3542.35|3533.65|3541.1|3532.4|33
1641430420000|2022-01-06 00:53:40|3541.99|3533.29|3542.47|3533.77|3542.66|3533.96|3541.99|3533.29|29
1641430430000|2022-01-06 00:53:50|3542.49|3533.79|3543.15|3534.45|3543.42|3534.72|3542.46|3533.76|37
1641430440000|2022-01-06 00:54:00|3543.11|3534.41|3541.55|3532.85|3543.11|3534.41|3541.19|3532.49|33
1641430450000|2022-01-06 00:54:10|3541.59|3532.89|3541.55|3532.85|3541.66|3532.96|3541.37|3532.67|31
1641430460000|2022-01-06 00:54:20|3541.57|3532.87|3540.52|3531.82|3541.57|3532.87|3540.52|3531.82|26
1641430470000|2022-01-06 00:54:30|3540.5|3531.8|3539.69|3530.99|3540.6|3531.9|3539.21|3530.51|26
1641430480000|2022-01-06 00:54:40|3539.68|3530.98|3539.57|3530.87|3539.97|3531.27|3538.72|3530.02|32
1641430490000|2022-01-06 00:54:50|3539.67|3530.97|3541.32|3532.62|3541.63|3532.93|3538.93|3530.23|38
1641430500000|2022-01-06 00:55:00|3541.38|3532.68|3540.9|3532.2|3541.38|3532.68|3540.49|3531.79|35
1641430510000|2022-01-06 00:55:10|3540.88|3532.18|3541.02|3532.32|3541.02|3532.32|3540.39|3531.69|38
1641430520000|2022-01-06 00:55:20|3541.01|3532.31|3540.38|3531.68|3541.23|3532.53|3540.21|3531.51|39
1641430530000|2022-01-06 00:55:30|3540.4|3531.7|3540.69|3531.99|3541.52|3532.82|3540.4|3531.7|37
1641430540000|2022-01-06 00:55:40|3540.68|3531.98|3540.7|3532|3540.89|3532.19|3540.65|3531.95|35
1641430550000|2022-01-06 00:55:50|3540.69|3531.99|3539.96|3531.26|3540.76|3532.06|3539.72|3531.02|32
1641430560000|2022-01-06 00:56:00|3539.95|3531.25|3540.59|3531.89|3540.59|3531.89|3539.83|3531.13|34
1641430570000|2022-01-06 00:56:10|3540.84|3532.14|3543.47|3534.77|3543.63|3534.93|3540.73|3532.03|37
1641430580000|2022-01-06 00:56:20|3543.63|3534.93|3543.85|3535.15|3544.32|3535.62|3543.5|3534.8|28
1641430590000|2022-01-06 00:56:30|3543.86|3535.16|3544.48|3535.78|3544.49|3535.79|3543.75|3535.05|31
1641430600000|2022-01-06 00:56:40|3544.4|3535.7|3546.2|3537.5|3546.2|3537.5|3544.2|3535.5|37
1641430610000|2022-01-06 00:56:50|3546.29|3537.59|3545.11|3536.41|3546.44|3537.74|3545.11|3536.41|33
1641430620000|2022-01-06 00:57:00|3545.23|3536.53|3543.64|3534.94|3545.45|3536.75|3542.97|3534.27|37
1641430630000|2022-01-06 00:57:10|3543.61|3534.91|3543.12|3534.42|3543.84|3535.14|3543.12|3534.42|33
1641430640000|2022-01-06 00:57:20|3543.16|3534.46|3542.39|3533.69|3543.16|3534.46|3541.57|3532.87|39
1641430650000|2022-01-06 00:57:30|3542.35|3533.65|3543.33|3534.63|3543.33|3534.63|3542.28|3533.58|35
1641430660000|2022-01-06 00:57:40|3543.34|3534.64|3542.56|3533.86|3544.47|3535.77|3542.53|3533.83|38
1641430670000|2022-01-06 00:57:50|3542.53|3533.83|3542.11|3533.41|3542.53|3533.83|3541.58|3532.88|37
1641430680000|2022-01-06 00:58:00|3542.07|3533.37|3540.63|3531.93|3542.13|3533.43|3540.63|3531.93|34
1641430690000|2022-01-06 00:58:10|3540.67|3531.97|3540.43|3531.73|3540.85|3532.15|3540.27|3531.57|36
1641430700000|2022-01-06 00:58:20|3540.42|3531.72|3539.77|3531.07|3540.47|3531.77|3539.77|3531.07|33
1641430710000|2022-01-06 00:58:30|3539.64|3530.94|3539.87|3531.17|3540.38|3531.68|3539.51|3530.81|33
1641430720000|2022-01-06 00:58:40|3540.07|3531.37|3539.83|3531.13|3540.07|3531.37|3539.77|3531.07|28
1641430730000|2022-01-06 00:58:50|3539.85|3531.15|3540.37|3531.67|3540.65|3531.95|3539.42|3530.72|35
1641430740000|2022-01-06 00:59:00|3540.38|3531.68|3542.1|3533.4|3542.14|3533.44|3540.26|3531.56|36
1641430750000|2022-01-06 00:59:10|3542|3533.3|3539.73|3531.03|3542.79|3534.09|3539.73|3531.03|39
1641430760000|2022-01-06 00:59:20|3539.57|3530.87|3540.46|3531.76|3540.63|3531.93|3539.45|3530.75|30
1641430770000|2022-01-06 00:59:30|3540.44|3531.74|3540.06|3531.36|3541.3|3532.6|3539.71|3531.01|38
1641430780000|2022-01-06 00:59:40|3540.34|3531.64|3540.2|3531.5|3541.83|3533.13|3540.08|3531.38|34
1641430790000|2022-01-06 00:59:50|3540.3|3531.6|3542.17|3533.47|3542.18|3533.48|3540.3|3531.6|36
1641430800000|2022-01-06 01:00:00|3541.66|3532.96|3541.4|3532.7|3541.89|3533.19|3540.55|3531.85|36
1641430810000|2022-01-06 01:00:10|3541.33|3532.63|3542.48|3533.78|3542.56|3533.86|3541.33|3532.63|36
1641430820000|2022-01-06 01:00:20|3542.44|3533.74|3541.84|3533.14|3542.52|3533.82|3541.84|3533.14|36
1641430830000|2022-01-06 01:00:30|3541.9|3533.2|3542.29|3533.59|3542.53|3533.83|3541.9|3533.2|32
1641430840000|2022-01-06 01:00:40|3542.31|3533.61|3542.52|3533.82|3542.55|3533.85|3542.07|3533.37|37
1641430850000|2022-01-06 01:00:50|3542.51|3533.81|3542.42|3533.72|3542.51|3533.81|3542.01|3533.31|18
1641430860000|2022-01-06 01:01:00|3542.29|3533.59|3540.46|3531.76|3542.29|3533.59|3540.46|3531.76|38
1641430870000|2022-01-06 01:01:10|3540.47|3531.77|3538.88|3530.18|3540.47|3531.77|3538.88|3530.18|25
1641430880000|2022-01-06 01:01:20|3538.91|3530.21|3539.43|3530.73|3539.52|3530.82|3538.81|3530.11|29
1641430890000|2022-01-06 01:01:30|3539.52|3530.82|3537.77|3529.07|3539.52|3530.82|3537.77|3529.07|25
1641430900000|2022-01-06 01:01:40|3537.65|3528.95|3537.66|3528.96|3537.66|3528.96|3536.6|3527.9|22
1641430910000|2022-01-06 01:01:50|3537.19|3528.49|3536.87|3528.17|3537.67|3528.97|3536.74|3528.04|23
1641430920000|2022-01-06 01:02:00|3536.17|3527.47|3535.73|3527.03|3536.2|3527.5|3535.67|3526.97|28
1641430930000|2022-01-06 01:02:10|3535.69|3526.99|3535.5|3526.8|3535.69|3526.99|3534.84|3526.14|34
1641430940000|2022-01-06 01:02:20|3535.52|3526.82|3534.89|3526.19|3535.68|3526.98|3534.88|3526.18|35
1641430950000|2022-01-06 01:02:30|3534.95|3526.25|3535.11|3526.41|3535.43|3526.73|3534.78|3526.08|31
1641430960000|2022-01-06 01:02:40|3535.15|3526.45|3535.03|3526.33|3535.41|3526.71|3534.97|3526.27|26
1641430970000|2022-01-06 01:02:50|3535.01|3526.31|3535.05|3526.35|3535.15|3526.45|3534.89|3526.19|25
1641430980000|2022-01-06 01:03:00|3535.33|3526.63|3535.46|3526.76|3535.54|3526.84|3534.94|3526.24|37
1641430990000|2022-01-06 01:03:10|3535.42|3526.72|3533.95|3525.25|3535.66|3526.96|3533.95|3525.25|37
1641431000000|2022-01-06 01:03:20|3533.86|3525.16|3534.45|3525.75|3534.84|3526.14|3533.86|3525.16|33
1641431010000|2022-01-06 01:03:30|3534.44|3525.74|3534.54|3525.84|3534.59|3525.89|3534.28|3525.58|36
1641431020000|2022-01-06 01:03:40|3534.57|3525.87|3534.67|3525.97|3535.08|3526.38|3534.35|3525.65|27
1641431030000|2022-01-06 01:03:50|3534.62|3525.92|3535.39|3526.69|3535.83|3527.13|3534.46|3525.76|32
1641431040000|2022-01-06 01:04:00|3535.3|3526.6|3534.29|3525.59|3535.52|3526.82|3534.14|3525.44|28
1641431050000|2022-01-06 01:04:10|3534.28|3525.58|3533.37|3524.67|3534.28|3525.58|3532.87|3524.17|34
1641431060000|2022-01-06 01:04:20|3533.29|3524.59|3533.35|3524.65|3533.63|3524.93|3533.15|3524.45|32
1641431070000|2022-01-06 01:04:30|3533.37|3524.67|3534.44|3525.74|3534.44|3525.74|3533.11|3524.41|37
1641431080000|2022-01-06 01:04:40|3534.25|3525.55|3533.45|3524.75|3534.48|3525.78|3533.14|3524.44|33
1641431090000|2022-01-06 01:04:50|3533.37|3524.67|3533.2|3524.5|3533.62|3524.92|3533.15|3524.45|26
1641431100000|2022-01-06 01:05:00|3533.18|3524.48|3533.23|3524.53|3533.24|3524.54|3533.12|3524.42|24
1641431110000|2022-01-06 01:05:10|3533.22|3524.52|3531.56|3522.86|3533.38|3524.68|3531.24|3522.54|30
1641431120000|2022-01-06 01:05:20|3531.57|3522.87|3531.64|3522.94|3531.74|3523.04|3531.43|3522.73|24
1641431130000|2022-01-06 01:05:30|3531.67|3522.97|3532.17|3523.47|3532.28|3523.58|3531.58|3522.88|28
1641431140000|2022-01-06 01:05:40|3532.24|3523.54|3531.02|3522.32|3532.24|3523.54|3530.97|3522.27|36
1641431150000|2022-01-06 01:05:50|3530.99|3522.29|3531.31|3522.61|3531.33|3522.63|3530.89|3522.19|34
1641431160000|2022-01-06 01:06:00|3531.29|3522.59|3531.45|3522.75|3531.45|3522.75|3530.61|3521.91|33
1641431170000|2022-01-06 01:06:10|3531.46|3522.76|3531.36|3522.66|3531.5|3522.8|3531.24|3522.54|26
1641431180000|2022-01-06 01:06:20|3531.35|3522.65|3531.36|3522.66|3531.41|3522.71|3531.28|3522.58|25
1641431190000|2022-01-06 01:06:30|3531.39|3522.69|3532.05|3523.35|3532.18|3523.48|3531.35|3522.65|33
1641431200000|2022-01-06 01:06:40|3532.04|3523.34|3531.87|3523.17|3532.04|3523.34|3531.77|3523.07|26
1641431210000|2022-01-06 01:06:50|3531.91|3523.21|3532.15|3523.45|3532.56|3523.86|3531.76|3523.06|34
1641431220000|2022-01-06 01:07:00|3532.24|3523.54|3531.81|3523.11|3532.24|3523.54|3531.42|3522.72|36
1641431230000|2022-01-06 01:07:10|3531.6|3522.9|3531.6|3522.9|3531.84|3523.14|3531.5|3522.8|31
1641431240000|2022-01-06 01:07:20|3531.69|3522.99|3531|3522.3|3532.37|3523.67|3531|3522.3|28
1641431250000|2022-01-06 01:07:30|3531.32|3522.62|3531.02|3522.32|3531.32|3522.62|3530.85|3522.15|27
1641431260000|2022-01-06 01:07:40|3531.03|3522.33|3531.09|3522.39|3531.3|3522.6|3531|3522.3|31
1641431270000|2022-01-06 01:07:50|3530.72|3522.02|3526.29|3517.59|3530.72|3522.02|3526.13|3517.43|38
1641431280000|2022-01-06 01:08:00|3526.27|3517.57|3526.88|3518.18|3527.17|3518.47|3526.27|3517.57|40
1641431290000|2022-01-06 01:08:10|3526.92|3518.22|3527.36|3518.66|3527.56|3518.86|3526.92|3518.22|34
1641431300000|2022-01-06 01:08:20|3527.22|3518.52|3527.96|3519.26|3528.86|3520.16|3527.22|3518.52|36
1641431310000|2022-01-06 01:08:30|3527.97|3519.27|3527.88|3519.18|3528.04|3519.34|3527.22|3518.52|37
1641431320000|2022-01-06 01:08:40|3527.73|3519.03|3527.77|3519.07|3527.98|3519.28|3527.39|3518.69|34
1641431330000|2022-01-06 01:08:50|3527.86|3519.16|3527.68|3518.98|3527.98|3519.28|3527.13|3518.43|37
1641431340000|2022-01-06 01:09:00|3527.71|3519.01|3526.79|3518.09|3528|3519.3|3526.68|3517.98|33
1641431350000|2022-01-06 01:09:10|3526.72|3518.02|3527.03|3518.33|3527.1|3518.4|3526.64|3517.94|35
1641431360000|2022-01-06 01:09:20|3526.88|3518.18|3527.75|3519.05|3527.88|3519.18|3526.7|3518|25
1641431370000|2022-01-06 01:09:30|3527.7|3519|3530.52|3521.82|3530.65|3521.95|3527.69|3518.99|30
1641431380000|2022-01-06 01:09:40|3530.57|3521.87|3529.57|3520.87|3530.58|3521.88|3529.56|3520.86|33
1641431390000|2022-01-06 01:09:50|3529.56|3520.86|3528.86|3520.16|3529.57|3520.87|3528.86|3520.16|29
1641431400000|2022-01-06 01:10:00|3528.85|3520.15|3528.94|3520.24|3529.12|3520.42|3528.73|3520.03|35
1641431410000|2022-01-06 01:10:10|3529.03|3520.33|3528.79|3520.09|3529.7|3521|3528.61|3519.91|34
1641431420000|2022-01-06 01:10:20|3529.01|3520.31|3528.3|3519.6|3529.2|3520.5|3528.02|3519.32|34
1641431430000|2022-01-06 01:10:30|3528.38|3519.68|3527.48|3518.78|3528.56|3519.86|3527.46|3518.76|34
1641431440000|2022-01-06 01:10:40|3527.2|3518.5|3527.41|3518.71|3527.92|3519.22|3527.01|3518.31|37
1641431450000|2022-01-06 01:10:50|3527.27|3518.57|3526.95|3518.25|3528.01|3519.31|3526.83|3518.13|34
1641431460000|2022-01-06 01:11:00|3526.86|3518.16|3524.66|3515.96|3526.99|3518.29|3524.42|3515.72|36
1641431470000|2022-01-06 01:11:10|3524.76|3516.06|3524.77|3516.07|3524.97|3516.27|3524.66|3515.96|30
1641431480000|2022-01-06 01:11:20|3524.76|3516.06|3524.71|3516.01|3524.8|3516.1|3524.62|3515.92|31
1641431490000|2022-01-06 01:11:30|3524.73|3516.03|3524.65|3515.95|3524.73|3516.03|3524.49|3515.79|28
1641431500000|2022-01-06 01:11:40|3524.51|3515.81|3526.32|3517.62|3526.84|3518.14|3524.37|3515.67|38
1641431510000|2022-01-06 01:11:50|3526.66|3517.96|3527.47|3518.77|3528.1|3519.4|3526.26|3517.56|39
1641431520000|2022-01-06 01:12:00|3527.48|3518.78|3526.98|3518.28|3527.71|3519.01|3526.98|3518.28|34
1641431530000|2022-01-06 01:12:10|3527.18|3518.48|3527.71|3519.01|3527.79|3519.09|3526.88|3518.18|33
1641431540000|2022-01-06 01:12:20|3527.74|3519.04|3527.47|3518.77|3527.77|3519.07|3526.61|3517.91|32
1641431550000|2022-01-06 01:12:30|3527.26|3518.56|3526.03|3517.33|3527.37|3518.67|3525.93|3517.23|37
1641431560000|2022-01-06 01:12:40|3526.07|3517.37|3526.65|3517.95|3526.65|3517.95|3525.88|3517.18|31
1641431570000|2022-01-06 01:12:50|3526.64|3517.94|3526.94|3518.24|3526.94|3518.24|3526.52|3517.82|22
1641431580000|2022-01-06 01:13:00|3526.96|3518.26|3527.59|3518.89|3527.86|3519.16|3526.78|3518.08|37
1641431590000|2022-01-06 01:13:10|3527.6|3518.9|3529.02|3520.32|3529.14|3520.44|3527.58|3518.88|25
1641431600000|2022-01-06 01:13:20|3529.15|3520.45|3530.41|3521.71|3530.47|3521.77|3529.03|3520.33|35
1641431610000|2022-01-06 01:13:30|3530.39|3521.69|3531.47|3522.77|3531.78|3523.08|3530.32|3521.62|32
1641431620000|2022-01-06 01:13:40|3531.42|3522.72|3533.83|3525.13|3533.89|3525.19|3531.35|3522.65|29
1641431630000|2022-01-06 01:13:50|3533.82|3525.12|3533.82|3525.12|3534.01|3525.31|3533.53|3524.83|32
1641431640000|2022-01-06 01:14:00|3533.87|3525.17|3533.78|3525.08|3533.96|3525.26|3533.71|3525.01|26
1641431650000|2022-01-06 01:14:10|3533.82|3525.12|3534.13|3525.43|3534.16|3525.46|3533.78|3525.08|27
1641431660000|2022-01-06 01:14:20|3534.12|3525.42|3533.58|3524.88|3534.14|3525.44|3533.37|3524.67|32
1641431670000|2022-01-06 01:14:30|3533.48|3524.78|3533.37|3524.67|3533.64|3524.94|3533.33|3524.63|27
1641431680000|2022-01-06 01:14:40|3533.3|3524.6|3534.15|3525.45|3534.39|3525.69|3533.24|3524.54|36
1641431690000|2022-01-06 01:14:50|3534.17|3525.47|3532.87|3524.17|3534.32|3525.62|3532.87|3524.17|21
1641431700000|2022-01-06 01:15:00|3532.94|3524.24|3533.29|3524.59|3533.29|3524.59|3532.94|3524.24|20
1641431710000|2022-01-06 01:15:10|3533.43|3524.73|3534.67|3525.97|3535.2|3526.5|3533.41|3524.71|31
1641431720000|2022-01-06 01:15:20|3534.66|3525.96|3534.63|3525.93|3534.73|3526.03|3534.54|3525.84|23
1641431730000|2022-01-06 01:15:30|3534.62|3525.92|3535.35|3526.65|3535.51|3526.81|3534.62|3525.92|34
1641431740000|2022-01-06 01:15:40|3535.31|3526.61|3536.38|3527.68|3536.75|3528.05|3535.31|3526.61|33
1641431750000|2022-01-06 01:15:50|3536.63|3527.93|3537.27|3528.57|3537.47|3528.77|3536.59|3527.89|32
1641431760000|2022-01-06 01:16:00|3537.25|3528.55|3537.42|3528.72|3537.5|3528.8|3537.14|3528.44|35
1641431770000|2022-01-06 01:16:10|3537.4|3528.7|3536.73|3528.03|3537.42|3528.72|3536.36|3527.66|35
1641431780000|2022-01-06 01:16:20|3536.66|3527.96|3536.22|3527.52|3536.81|3528.11|3535.99|3527.29|31
1641431790000|2022-01-06 01:16:30|3536.24|3527.54|3537.36|3528.66|3537.36|3528.66|3536.11|3527.41|31
1641431800000|2022-01-06 01:16:40|3537.37|3528.67|3537.46|3528.76|3537.91|3529.21|3537.3|3528.6|30
1641431810000|2022-01-06 01:16:50|3537.38|3528.68|3537.46|3528.76|3537.69|3528.99|3537.18|3528.48|26
1641431820000|2022-01-06 01:17:00|3537.51|3528.81|3537.92|3529.22|3538.18|3529.48|3537.4|3528.7|31
1641431830000|2022-01-06 01:17:10|3537.86|3529.16|3537.65|3528.95|3538.15|3529.45|3537.62|3528.92|25
1641431840000|2022-01-06 01:17:20|3538.02|3529.32|3537.69|3528.99|3538.1|3529.4|3537.69|3528.99|20
1641431850000|2022-01-06 01:17:30|3537.67|3528.97|3537.76|3529.06|3537.83|3529.13|3537.64|3528.94|17
1641431860000|2022-01-06 01:17:40|3537.87|3529.17|3537.72|3529.02|3538.1|3529.4|3537.47|3528.77|33
1641431870000|2022-01-06 01:17:50|3537.98|3529.28|3539.52|3530.82|3539.62|3530.92|3537.63|3528.93|36
1641431880000|2022-01-06 01:18:00|3539.53|3530.83|3539|3530.3|3539.53|3530.83|3538.34|3529.64|36
1641431890000|2022-01-06 01:18:10|3539.17|3530.47|3539.26|3530.56|3539.65|3530.95|3538.67|3529.97|36
1641431900000|2022-01-06 01:18:20|3539.31|3530.61|3540.25|3531.55|3540.86|3532.16|3539.1|3530.4|36
1641431910000|2022-01-06 01:18:30|3541.01|3532.31|3540.59|3531.89|3541.67|3532.97|3540.03|3531.33|29
1641431920000|2022-01-06 01:18:40|3540.6|3531.9|3540.31|3531.61|3540.92|3532.22|3540.31|3531.61|35
1641431930000|2022-01-06 01:18:50|3540.44|3531.74|3541.7|3533|3542.72|3534.02|3540.35|3531.65|35
1641431940000|2022-01-06 01:19:00|3541.76|3533.06|3541.13|3532.43|3541.78|3533.08|3540.94|3532.24|37
1641431950000|2022-01-06 01:19:10|3541.16|3532.46|3540.55|3531.85|3541.46|3532.76|3540.27|3531.57|30
1641431960000|2022-01-06 01:19:20|3540.92|3532.22|3539.18|3530.48|3541.35|3532.65|3538.94|3530.24|38
1641431970000|2022-01-06 01:19:30|3539.02|3530.32|3539.82|3531.12|3539.82|3531.12|3538.76|3530.06|30
1641431980000|2022-01-06 01:19:40|3540.07|3531.37|3540.92|3532.22|3540.92|3532.22|3539.64|3530.94|38
1641431990000|2022-01-06 01:19:50|3540.95|3532.25|3541.09|3532.39|3541.59|3532.89|3540.77|3532.07|33
1641432000000|2022-01-06 01:20:00|3541.27|3532.57|3540.48|3531.78|3541.28|3532.58|3540.16|3531.46|24
1641432010000|2022-01-06 01:20:10|3540.29|3531.59|3539.06|3530.36|3540.48|3531.78|3539.06|3530.36|33
1641432020000|2022-01-06 01:20:20|3539.71|3531.01|3538.59|3529.89|3539.71|3531.01|3538.12|3529.42|32
1641432030000|2022-01-06 01:20:30|3538.68|3529.98|3538.37|3529.67|3538.8|3530.1|3538.22|3529.52|18
1641432040000|2022-01-06 01:20:40|3538.45|3529.75|3538.74|3530.04|3539.57|3530.87|3538.22|3529.52|36
1641432050000|2022-01-06 01:20:50|3538.57|3529.87|3538.83|3530.13|3538.96|3530.26|3538.45|3529.75|27
1641432060000|2022-01-06 01:21:00|3538.74|3530.04|3538.77|3530.07|3539|3530.3|3538.52|3529.82|33
1641432070000|2022-01-06 01:21:10|3538.48|3529.78|3539.03|3530.33|3539.03|3530.33|3538.44|3529.74|35
1641432080000|2022-01-06 01:21:20|3539.09|3530.39|3539.97|3531.27|3540.09|3531.39|3538.95|3530.25|30
1641432090000|2022-01-06 01:21:30|3539.12|3530.42|3539.11|3530.41|3539.43|3530.73|3538.84|3530.14|34
1641432100000|2022-01-06 01:21:40|3539.1|3530.4|3539.04|3530.34|3539.17|3530.47|3538.99|3530.29|36
1641432110000|2022-01-06 01:21:50|3538.8|3530.1|3537.93|3529.23|3539.09|3530.39|3537.22|3528.52|37
1641432120000|2022-01-06 01:22:00|3537.9|3529.2|3537.47|3528.77|3538.14|3529.44|3537.34|3528.64|34
1641432130000|2022-01-06 01:22:10|3537.51|3528.81|3536.82|3528.12|3537.51|3528.81|3536.67|3527.97|37
1641432140000|2022-01-06 01:22:20|3536.91|3528.21|3538.12|3529.42|3538.91|3530.21|3536.91|3528.21|36
1641432150000|2022-01-06 01:22:30|3538.14|3529.44|3538.66|3529.96|3538.83|3530.13|3538.13|3529.43|32
1641432160000|2022-01-06 01:22:40|3538.68|3529.98|3538.93|3530.23|3539.44|3530.74|3538.1|3529.4|36
1641432170000|2022-01-06 01:22:50|3538.9|3530.2|3539.83|3531.13|3540.14|3531.44|3538.9|3530.2|34
1641432180000|2022-01-06 01:23:00|3539.76|3531.06|3539.59|3530.89|3539.76|3531.06|3539.17|3530.47|33
1641432190000|2022-01-06 01:23:10|3539.58|3530.88|3538.72|3530.02|3539.66|3530.96|3538.54|3529.84|33
1641432200000|2022-01-06 01:23:20|3538.71|3530.01|3539.13|3530.43|3539.17|3530.47|3538.71|3530.01|32
1641432210000|2022-01-06 01:23:30|3539.11|3530.41|3539.3|3530.6|3539.47|3530.77|3538.84|3530.14|34
1641432220000|2022-01-06 01:23:40|3539.46|3530.76|3539.56|3530.86|3540.21|3531.51|3539.4|3530.7|32
1641432230000|2022-01-06 01:23:50|3539.61|3530.91|3538.02|3529.32|3539.61|3530.91|3537.77|3529.07|33
1641432240000|2022-01-06 01:24:00|3538.03|3529.33|3538.42|3529.72|3538.71|3530.01|3537.77|3529.07|35
1641432250000|2022-01-06 01:24:10|3538.41|3529.71|3539.64|3530.94|3539.84|3531.14|3538.41|3529.71|30
1641432260000|2022-01-06 01:24:20|3539.67|3530.97|3539.43|3530.73|3539.67|3530.97|3539.25|3530.55|35
1641432270000|2022-01-06 01:24:30|3539.4|3530.7|3539.12|3530.42|3539.64|3530.94|3539.03|3530.33|28
1641432280000|2022-01-06 01:24:40|3539.19|3530.49|3538.8|3530.1|3539.19|3530.49|3538.7|3530|31
1641432290000|2022-01-06 01:24:50|3538.84|3530.14|3537.64|3528.94|3538.84|3530.14|3536.78|3528.08|33
1641432300000|2022-01-06 01:25:00|3537.61|3528.91|3537.14|3528.44|3537.96|3529.26|3536.83|3528.13|37
1641432310000|2022-01-06 01:25:10|3537.25|3528.55|3537.09|3528.39|3537.63|3528.93|3536.88|3528.18|37
1641432320000|2022-01-06 01:25:20|3537.16|3528.46|3537.05|3528.35|3537.79|3529.09|3537.04|3528.34|38
1641432330000|2022-01-06 01:25:30|3537.03|3528.33|3537.45|3528.75|3537.65|3528.95|3537|3528.3|30
1641432340000|2022-01-06 01:25:40|3537.05|3528.35|3536.43|3527.73|3537.55|3528.85|3535.6|3526.9|34
1641432350000|2022-01-06 01:25:50|3535.73|3527.03|3533.87|3525.17|3535.9|3527.2|3533.77|3525.07|38
1641432360000|2022-01-06 01:26:00|3533.82|3525.12|3533.35|3524.65|3533.82|3525.12|3533|3524.3|34
1641432370000|2022-01-06 01:26:10|3533.4|3524.7|3533.46|3524.76|3533.65|3524.95|3533.3|3524.6|26
1641432380000|2022-01-06 01:26:20|3533.39|3524.69|3533.65|3524.95|3533.68|3524.98|3533.37|3524.67|25
1641432390000|2022-01-06 01:26:30|3533.45|3524.75|3533.43|3524.73|3533.7|3525|3533.4|3524.7|27
1641432400000|2022-01-06 01:26:40|3533.41|3524.71|3533.85|3525.15|3534.29|3525.59|3533.41|3524.71|32
1641432410000|2022-01-06 01:26:50|3533.84|3525.14|3533.17|3524.47|3533.92|3525.22|3533.01|3524.31|34
1641432420000|2022-01-06 01:27:00|3532.8|3524.1|3531.32|3522.62|3533.02|3524.32|3531.32|3522.62|35
1641432430000|2022-01-06 01:27:10|3531.37|3522.67|3531.82|3523.12|3531.98|3523.28|3531.29|3522.59|31
1641432440000|2022-01-06 01:27:20|3531.73|3523.03|3532.26|3523.56|3532.35|3523.65|3531.73|3523.03|33
1641432450000|2022-01-06 01:27:30|3532.23|3523.53|3531.89|3523.19|3532.29|3523.59|3531.73|3523.03|33
1641432460000|2022-01-06 01:27:40|3531.91|3523.21|3530.27|3521.57|3532.04|3523.34|3529.74|3521.04|37
1641432470000|2022-01-06 01:27:50|3530.1|3521.4|3529.64|3520.94|3530.1|3521.4|3529.05|3520.35|35
1641432480000|2022-01-06 01:28:00|3529.62|3520.92|3529.58|3520.88|3530.03|3521.33|3529.51|3520.81|32
1641432490000|2022-01-06 01:28:10|3529.59|3520.89|3528.51|3519.81|3529.73|3521.03|3528.51|3519.81|24
1641432500000|2022-01-06 01:28:20|3528.49|3519.79|3525.67|3516.97|3528.57|3519.87|3525.62|3516.92|31
1641432510000|2022-01-06 01:28:30|3525.75|3517.05|3527.51|3518.81|3527.51|3518.81|3525.75|3517.05|34
1641432520000|2022-01-06 01:28:40|3527.55|3518.85|3526.73|3518.03|3527.61|3518.91|3526.73|3518.03|36
1641432530000|2022-01-06 01:28:50|3526.43|3517.73|3526.01|3517.31|3526.85|3518.15|3525.85|3517.15|36
1641432540000|2022-01-06 01:29:00|3526.11|3517.41|3527.21|3518.51|3527.21|3518.51|3526.11|3517.41|39
1641432550000|2022-01-06 01:29:10|3527.28|3518.58|3529.86|3521.16|3529.86|3521.16|3527.09|3518.39|38
1641432560000|2022-01-06 01:29:20|3529.83|3521.13|3530.32|3521.62|3530.57|3521.87|3529.74|3521.04|27
1641432570000|2022-01-06 01:29:30|3530.2|3521.5|3529.79|3521.09|3530.2|3521.5|3529.18|3520.48|30
1641432580000|2022-01-06 01:29:40|3529.83|3521.13|3529.84|3521.14|3530.44|3521.74|3529.62|3520.92|35
1641432590000|2022-01-06 01:29:50|3529.87|3521.17|3527.61|3518.91|3529.87|3521.17|3527.61|3518.91|29
1641432600000|2022-01-06 01:30:00|3527.63|3518.93|3527.58|3518.88|3527.73|3519.03|3526.74|3518.04|34
1641432610000|2022-01-06 01:30:10|3527.67|3518.97|3527.71|3519.01|3528.44|3519.74|3527.48|3518.78|31
1641432620000|2022-01-06 01:30:20|3527.76|3519.06|3527.9|3519.2|3528.52|3519.82|3527.71|3519.01|33
1641432630000|2022-01-06 01:30:30|3527.91|3519.21|3527.27|3518.57|3527.97|3519.27|3527.1|3518.4|35
1641432640000|2022-01-06 01:30:40|3527.17|3518.47|3527.24|3518.54|3527.47|3518.77|3527.13|3518.43|30
1641432650000|2022-01-06 01:30:50|3527.13|3518.43|3527.14|3518.44|3527.34|3518.64|3527.12|3518.42|27
1641432660000|2022-01-06 01:31:00|3527.12|3518.42|3526.35|3517.65|3527.35|3518.65|3526.35|3517.65|25
1641432670000|2022-01-06 01:31:10|3526.32|3517.62|3525.66|3516.96|3526.38|3517.68|3525.49|3516.79|29
1641432680000|2022-01-06 01:31:20|3525.69|3516.99|3526.28|3517.58|3526.29|3517.59|3525.54|3516.84|24
1641432690000|2022-01-06 01:31:30|3526.29|3517.59|3525.66|3516.96|3526.3|3517.6|3525.59|3516.89|16
1641432700000|2022-01-06 01:31:40|3525.7|3517|3525.6|3516.9|3525.71|3517.01|3525.58|3516.88|17
1641432710000|2022-01-06 01:31:50|3525.59|3516.89|3523.45|3514.75|3525.67|3516.97|3523.45|3514.75|34
1641432720000|2022-01-06 01:32:00|3523.6|3514.9|3520.35|3511.65|3523.95|3515.25|3520.35|3511.65|36
1641432730000|2022-01-06 01:32:10|3520.37|3511.67|3517.94|3509.24|3520.42|3511.72|3517.94|3509.24|37
1641432740000|2022-01-06 01:32:20|3518.26|3509.56|3520.18|3511.48|3520.33|3511.63|3517.84|3509.14|36
1641432750000|2022-01-06 01:32:30|3520.16|3511.46|3520.62|3511.92|3520.82|3512.12|3520.08|3511.38|36
1641432760000|2022-01-06 01:32:40|3520.64|3511.94|3522.1|3513.4|3522.36|3513.66|3520.6|3511.9|35
1641432770000|2022-01-06 01:32:50|3522.04|3513.34|3523.71|3515.01|3523.71|3515.01|3522.03|3513.33|35
1641432780000|2022-01-06 01:33:00|3523.58|3514.88|3525.03|3516.33|3525.03|3516.33|3523.33|3514.63|32
1641432790000|2022-01-06 01:33:10|3525.02|3516.32|3525.91|3517.21|3527.42|3518.72|3524.98|3516.28|38
1641432800000|2022-01-06 01:33:20|3525.96|3517.26|3526.97|3518.27|3527.04|3518.34|3525.96|3517.26|38
1641432810000|2022-01-06 01:33:30|3527.08|3518.38|3526.66|3517.96|3527.41|3518.71|3526.64|3517.94|38
1641432820000|2022-01-06 01:33:40|3526.62|3517.92|3526.31|3517.61|3527.1|3518.4|3525.54|3516.84|34
1641432830000|2022-01-06 01:33:50|3526.64|3517.94|3527.3|3518.6|3527.56|3518.86|3526.45|3517.75|38
1641432840000|2022-01-06 01:34:00|3527.24|3518.54|3526.55|3517.85|3527.31|3518.61|3526.09|3517.39|40
1641432850000|2022-01-06 01:34:10|3526.41|3517.71|3527.42|3518.72|3527.5|3518.8|3526.16|3517.46|38
1641432860000|2022-01-06 01:34:20|3527.3|3518.6|3526.01|3517.31|3527.59|3518.89|3526.01|3517.31|30
1641432870000|2022-01-06 01:34:30|3525.99|3517.29|3527.92|3519.22|3528.14|3519.44|3525.66|3516.96|36
1641432880000|2022-01-06 01:34:40|3527.86|3519.16|3528.16|3519.46|3528.36|3519.66|3526.77|3518.07|39
1641432890000|2022-01-06 01:34:50|3528.14|3519.44|3528.75|3520.05|3528.75|3520.05|3528.04|3519.34|32
1641432900000|2022-01-06 01:35:00|3528.67|3519.97|3529.24|3520.54|3529.33|3520.63|3528.21|3519.51|35
1641432910000|2022-01-06 01:35:10|3529.06|3520.36|3528.12|3519.42|3529.31|3520.61|3527.73|3519.03|35
1641432920000|2022-01-06 01:35:20|3528.1|3519.4|3528.22|3519.52|3528.39|3519.69|3527.79|3519.09|35
1641432930000|2022-01-06 01:35:30|3528.55|3519.85|3527.78|3519.08|3529.55|3520.85|3527.78|3519.08|34
1641432940000|2022-01-06 01:35:40|3527.65|3518.95|3525.59|3516.89|3527.78|3519.08|3524.85|3516.15|35
1641432950000|2022-01-06 01:35:50|3525.47|3516.77|3526.95|3518.25|3526.95|3518.25|3525.26|3516.56|39
1641432960000|2022-01-06 01:36:00|3526.36|3517.66|3527.64|3518.94|3528|3519.3|3526.05|3517.35|39
1641432970000|2022-01-06 01:36:10|3527.69|3518.99|3529.04|3520.34|3529.12|3520.42|3527.69|3518.99|28
1641432980000|2022-01-06 01:36:20|3528.88|3520.18|3529.35|3520.65|3529.45|3520.75|3528.87|3520.17|33
1641432990000|2022-01-06 01:36:30|3529.38|3520.68|3528.44|3519.74|3529.42|3520.72|3528.42|3519.72|34
1641433000000|2022-01-06 01:36:40|3528.43|3519.73|3528.58|3519.88|3528.62|3519.92|3528.4|3519.7|31
1641433010000|2022-01-06 01:36:50|3528.54|3519.84|3528.45|3519.75|3528.59|3519.89|3528.4|3519.7|29
1641433020000|2022-01-06 01:37:00|3528.44|3519.74|3528.53|3519.83|3528.63|3519.93|3528.36|3519.66|32
1641433030000|2022-01-06 01:37:10|3528.61|3519.91|3529.43|3520.73|3529.43|3520.73|3526.86|3518.16|32
1641433040000|2022-01-06 01:37:20|3529.1|3520.4|3527.25|3518.55|3529.24|3520.54|3527.03|3518.33|35
1641433050000|2022-01-06 01:37:30|3527.14|3518.44|3527.34|3518.64|3527.72|3519.02|3527.07|3518.37|37
1641433060000|2022-01-06 01:37:40|3527.33|3518.63|3528.05|3519.35|3528.5|3519.8|3527.33|3518.63|36
1641433070000|2022-01-06 01:37:50|3528.08|3519.38|3528.68|3519.98|3529.12|3520.42|3528.01|3519.31|39
1641433080000|2022-01-06 01:38:00|3528.93|3520.23|3528.93|3520.23|3529.45|3520.75|3528.82|3520.12|36
1641433090000|2022-01-06 01:38:10|3528.82|3520.12|3529.63|3520.93|3529.84|3521.14|3528.82|3520.12|37
1641433100000|2022-01-06 01:38:20|3529.35|3520.65|3525.75|3517.05|3529.62|3520.92|3525.75|3517.05|35
1641433110000|2022-01-06 01:38:30|3525.74|3517.04|3526.24|3517.54|3526.25|3517.55|3525.23|3516.53|33
1641433120000|2022-01-06 01:38:40|3526.37|3517.67|3526.7|3518|3527.06|3518.36|3526.3|3517.6|34
1641433130000|2022-01-06 01:38:50|3526.69|3517.99|3527.2|3518.5|3527.2|3518.5|3526.54|3517.84|28
1641433140000|2022-01-06 01:39:00|3527.43|3518.73|3527.31|3518.61|3528.24|3519.54|3527.2|3518.5|35
1641433150000|2022-01-06 01:39:10|3527.22|3518.52|3527.21|3518.51|3527.39|3518.69|3526.6|3517.9|37
1641433160000|2022-01-06 01:39:20|3527.22|3518.52|3526.04|3517.34|3527.65|3518.95|3525.7|3517|37
1641433170000|2022-01-06 01:39:30|3526.05|3517.35|3526.75|3518.05|3527.18|3518.48|3526.01|3517.31|37
1641433180000|2022-01-06 01:39:40|3526.76|3518.06|3526.69|3517.99|3526.83|3518.13|3526.67|3517.97|34
1641433190000|2022-01-06 01:39:50|3526.65|3517.95|3526.92|3518.22|3527.12|3518.42|3526.62|3517.92|28
1641433200000|2022-01-06 01:40:00|3526.85|3518.15|3524.95|3516.25|3526.98|3518.28|3524.95|3516.25|36
1641433210000|2022-01-06 01:40:10|3525.03|3516.33|3525.05|3516.35|3525.4|3516.7|3524.91|3516.21|30
1641433220000|2022-01-06 01:40:20|3524.98|3516.28|3525.16|3516.46|3525.33|3516.63|3524.92|3516.22|20
1641433230000|2022-01-06 01:40:30|3525.14|3516.44|3526.16|3517.46|3527.02|3518.32|3525.14|3516.44|36
1641433240000|2022-01-06 01:40:40|3526.24|3517.54|3526.34|3517.64|3526.56|3517.86|3526.02|3517.32|35
1641433250000|2022-01-06 01:40:50|3526.09|3517.39|3526.78|3518.08|3527.46|3518.76|3526.06|3517.36|36
1641433260000|2022-01-06 01:41:00|3526.8|3518.1|3527.04|3518.34|3527.05|3518.35|3526.64|3517.94|30
1641433270000|2022-01-06 01:41:10|3526.97|3518.27|3526.8|3518.1|3527.04|3518.34|3526.8|3518.1|26
1641433280000|2022-01-06 01:41:20|3526.77|3518.07|3526.82|3518.12|3526.95|3518.25|3526.75|3518.05|29
1641433290000|2022-01-06 01:41:30|3526.8|3518.1|3526.82|3518.12|3526.96|3518.26|3526.79|3518.09|25
1641433300000|2022-01-06 01:41:40|3526.85|3518.15|3526.36|3517.66|3526.92|3518.22|3525.8|3517.1|25
1641433310000|2022-01-06 01:41:50|3526.27|3517.57|3527.47|3518.77|3527.47|3518.77|3525.75|3517.05|34
1641433320000|2022-01-06 01:42:00|3527.55|3518.85|3529.2|3520.5|3529.79|3521.09|3527.55|3518.85|26
1641433330000|2022-01-06 01:42:10|3529.21|3520.51|3529.7|3521|3529.86|3521.16|3529.14|3520.44|27
1641433340000|2022-01-06 01:42:20|3529.76|3521.06|3530.64|3521.94|3530.82|3522.12|3529.68|3520.98|28
1641433350000|2022-01-06 01:42:30|3530.66|3521.96|3530.72|3522.02|3530.85|3522.15|3530.48|3521.78|23
1641433360000|2022-01-06 01:42:40|3530.74|3522.04|3531.13|3522.43|3531.13|3522.43|3530.48|3521.78|20
1641433370000|2022-01-06 01:42:50|3531.14|3522.44|3531.76|3523.06|3531.76|3523.06|3531.14|3522.44|16
1641433380000|2022-01-06 01:43:00|3531.74|3523.04|3531.62|3522.92|3532.31|3523.61|3531.23|3522.53|27
1641433390000|2022-01-06 01:43:10|3531.67|3522.97|3531.49|3522.79|3531.67|3522.97|3531.48|3522.78|11
1641433400000|2022-01-06 01:43:20|3531.47|3522.77|3531.85|3523.15|3531.85|3523.15|3531.45|3522.75|34
1641433410000|2022-01-06 01:43:30|3532.28|3523.58|3532.1|3523.4|3532.72|3524.02|3532.08|3523.38|35
1641433420000|2022-01-06 01:43:40|3532.12|3523.42|3532.39|3523.69|3532.39|3523.69|3532.03|3523.33|29
1641433430000|2022-01-06 01:43:50|3532.43|3523.73|3532.47|3523.77|3532.9|3524.2|3532.37|3523.67|31
1641433440000|2022-01-06 01:44:00|3532.54|3523.84|3532.58|3523.88|3532.97|3524.27|3532.29|3523.59|32
1641433450000|2022-01-06 01:44:10|3532.59|3523.89|3532.97|3524.27|3532.97|3524.27|3532.59|3523.89|28
1641433460000|2022-01-06 01:44:20|3532.98|3524.28|3532.47|3523.77|3532.98|3524.28|3532.47|3523.77|28
1641433470000|2022-01-06 01:44:30|3532.48|3523.78|3532.55|3523.85|3532.6|3523.9|3532.46|3523.76|25
1641433480000|2022-01-06 01:44:40|3532.57|3523.87|3533.31|3524.61|3533.36|3524.66|3532.5|3523.8|34
1641433490000|2022-01-06 01:44:50|3533.06|3524.36|3533.39|3524.69|3533.81|3525.11|3533.06|3524.36|20
1641433500000|2022-01-06 01:45:00|3533.43|3524.73|3533.06|3524.36|3533.48|3524.78|3532.63|3523.93|35
1641433510000|2022-01-06 01:45:10|3533.04|3524.34|3532.08|3523.38|3533.22|3524.52|3531.93|3523.23|39
1641433520000|2022-01-06 01:45:20|3532.18|3523.48|3532.95|3524.25|3533.05|3524.35|3532.04|3523.34|38
1641433530000|2022-01-06 01:45:30|3533.1|3524.4|3532.5|3523.8|3533.1|3524.4|3532.35|3523.65|34
1641433540000|2022-01-06 01:45:40|3532.49|3523.79|3532.78|3524.08|3532.88|3524.18|3532.43|3523.73|30
1641433550000|2022-01-06 01:45:50|3532.79|3524.09|3532.9|3524.2|3533.16|3524.46|3532.76|3524.06|36
1641433560000|2022-01-06 01:46:00|3532.93|3524.23|3532.6|3523.9|3532.93|3524.23|3532.24|3523.54|32
1641433570000|2022-01-06 01:46:10|3532.66|3523.96|3532.64|3523.94|3532.85|3524.15|3532.34|3523.64|28
1641433580000|2022-01-06 01:46:20|3532.59|3523.89|3532.24|3523.54|3532.71|3524.01|3532.08|3523.38|32
1641433590000|2022-01-06 01:46:30|3532.18|3523.48|3532|3523.3|3532.37|3523.67|3531.91|3523.21|31
1641433600000|2022-01-06 01:46:40|3532.15|3523.45|3529.99|3521.29|3532.15|3523.45|3529.99|3521.29|36
1641433610000|2022-01-06 01:46:50|3530.21|3521.51|3529.13|3520.43|3530.62|3521.92|3529.04|3520.34|38
1641433620000|2022-01-06 01:47:00|3529.22|3520.52|3528.59|3519.89|3529.29|3520.59|3528.37|3519.67|34
1641433630000|2022-01-06 01:47:10|3528.35|3519.65|3525.36|3516.66|3528.35|3519.65|3525.36|3516.66|39
1641433640000|2022-01-06 01:47:20|3525.44|3516.74|3528.37|3519.67|3529.2|3520.5|3525.41|3516.71|38
1641433650000|2022-01-06 01:47:30|3528.4|3519.7|3527.51|3518.81|3528.41|3519.71|3527.37|3518.67|38
1641433660000|2022-01-06 01:47:40|3527.55|3518.85|3526.51|3517.81|3527.8|3519.1|3526.51|3517.81|37
1641433670000|2022-01-06 01:47:50|3526.52|3517.82|3525.91|3517.21|3526.52|3517.82|3525.75|3517.05|38
1641433680000|2022-01-06 01:48:00|3525.87|3517.17|3526.12|3517.42|3527.08|3518.38|3525.77|3517.07|37
1641433690000|2022-01-06 01:48:10|3526.05|3517.35|3523.54|3514.84|3526.11|3517.41|3523.54|3514.84|36
1641433700000|2022-01-06 01:48:20|3523.73|3515.03|3523.73|3515.03|3524.51|3515.81|3523.54|3514.84|38
1641433710000|2022-01-06 01:48:30|3523.68|3514.98|3524|3515.3|3524.04|3515.34|3523.39|3514.69|36
1641433720000|2022-01-06 01:48:40|3524.01|3515.31|3523.64|3514.94|3524.12|3515.42|3523.35|3514.65|37
1641433730000|2022-01-06 01:48:50|3523.93|3515.23|3523.53|3514.83|3524.17|3515.47|3523.53|3514.83|35
1641433740000|2022-01-06 01:49:00|3523.61|3514.91|3522.44|3513.74|3523.68|3514.98|3522.24|3513.54|31
1641433750000|2022-01-06 01:49:10|3522.45|3513.75|3521.93|3513.23|3522.61|3513.91|3521.93|3513.23|28
1641433760000|2022-01-06 01:49:20|3521.82|3513.12|3521.9|3513.2|3521.97|3513.27|3521.73|3513.03|28
1641433770000|2022-01-06 01:49:30|3521.95|3513.25|3522.53|3513.83|3522.58|3513.88|3521.92|3513.22|32
1641433780000|2022-01-06 01:49:40|3522.58|3513.88|3523.72|3515.02|3524.08|3515.38|3522.52|3513.82|30
1641433790000|2022-01-06 01:49:50|3523.54|3514.84|3523.05|3514.35|3523.54|3514.84|3522.92|3514.22|35
1641433800000|2022-01-06 01:50:00|3523.04|3514.34|3525.02|3516.32|3525.1|3516.4|3523.04|3514.34|37
1641433810000|2022-01-06 01:50:10|3525.08|3516.38|3524.12|3515.42|3525.31|3516.61|3523.96|3515.26|37
1641433820000|2022-01-06 01:50:20|3524.07|3515.37|3524.53|3515.83|3524.71|3516.01|3524.03|3515.33|30
1641433830000|2022-01-06 01:50:30|3524.39|3515.69|3524.95|3516.25|3525.35|3516.65|3524.31|3515.61|27
1641433840000|2022-01-06 01:50:40|3524.82|3516.12|3524.53|3515.83|3524.83|3516.13|3524.38|3515.68|25
1641433850000|2022-01-06 01:50:50|3524.45|3515.75|3522.95|3514.25|3524.45|3515.75|3522.84|3514.14|27
1641433860000|2022-01-06 01:51:00|3522.97|3514.27|3521.31|3512.61|3523.1|3514.4|3521.31|3512.61|32
1641433870000|2022-01-06 01:51:10|3520.82|3512.12|3520.91|3512.21|3521.33|3512.63|3520.08|3511.38|34
1641433880000|2022-01-06 01:51:20|3520.81|3512.11|3521.13|3512.43|3521.13|3512.43|3520.45|3511.75|37
1641433890000|2022-01-06 01:51:30|3521.3|3512.6|3520.18|3511.48|3521.3|3512.6|3520.13|3511.43|33
1641433900000|2022-01-06 01:51:40|3519.98|3511.28|3520.31|3511.61|3520.4|3511.7|3519.74|3511.04|33
1641433910000|2022-01-06 01:51:50|3520.24|3511.54|3519.75|3511.05|3520.82|3512.12|3519.75|3511.05|39
1641433920000|2022-01-06 01:52:00|3520.06|3511.36|3520.12|3511.42|3520.31|3511.61|3519.85|3511.15|37
1641433930000|2022-01-06 01:52:10|3520.11|3511.41|3519.79|3511.09|3520.16|3511.46|3519.77|3511.07|19
1641433940000|2022-01-06 01:52:20|3519.81|3511.11|3520.78|3512.08|3520.78|3512.08|3519.81|3511.11|26
1641433950000|2022-01-06 01:52:30|3520.44|3511.74|3520.41|3511.71|3520.59|3511.89|3519.84|3511.14|31
1641433960000|2022-01-06 01:52:40|3520.4|3511.7|3519.89|3511.19|3520.49|3511.79|3519.89|3511.19|30
1641433970000|2022-01-06 01:52:50|3520.04|3511.34|3508.6|3499.9|3520.04|3511.34|3508.6|3499.9|40
1641433980000|2022-01-06 01:53:00|3508.99|3500.29|3507.84|3499.14|3509.04|3500.34|3507.03|3498.33|37
1641433990000|2022-01-06 01:53:10|3507.79|3499.09|3511.04|3502.34|3512.47|3503.77|3507.73|3499.03|40
1641434000000|2022-01-06 01:53:20|3510.93|3502.23|3510.94|3502.24|3511.06|3502.36|3509.46|3500.76|38
1641434010000|2022-01-06 01:53:30|3511.58|3502.88|3514.11|3505.41|3514.11|3505.41|3511.58|3502.88|38
1641434020000|2022-01-06 01:53:40|3514.04|3505.34|3512.18|3503.48|3514.61|3505.91|3511.39|3502.69|38
1641434030000|2022-01-06 01:53:50|3512.67|3503.97|3513.08|3504.38|3513.86|3505.16|3511.49|3502.79|40
1641434040000|2022-01-06 01:54:00|3513.28|3504.58|3508.86|3500.16|3514.06|3505.36|3508.86|3500.16|36
1641434050000|2022-01-06 01:54:10|3508.62|3499.92|3511.99|3503.29|3513.06|3504.36|3508.41|3499.71|37
1641434060000|2022-01-06 01:54:20|3512.03|3503.33|3512.48|3503.78|3512.68|3503.98|3511.48|3502.78|40
1641434070000|2022-01-06 01:54:30|3513.16|3504.46|3515.32|3506.62|3515.63|3506.93|3512.8|3504.1|35
1641434080000|2022-01-06 01:54:40|3515.09|3506.39|3515.42|3506.72|3516.03|3507.33|3514.92|3506.22|36
1641434090000|2022-01-06 01:54:50|3515.46|3506.76|3517.14|3508.44|3517.24|3508.54|3515.25|3506.55|35
1641434100000|2022-01-06 01:55:00|3517.15|3508.45|3518.19|3509.49|3518.19|3509.49|3517.07|3508.37|39
1641434110000|2022-01-06 01:55:10|3518.42|3509.72|3518.1|3509.4|3518.81|3510.11|3517.6|3508.9|36
1641434120000|2022-01-06 01:55:20|3517.85|3509.15|3517.04|3508.34|3517.85|3509.15|3516.63|3507.93|37
1641434130000|2022-01-06 01:55:30|3517.44|3508.74|3517.21|3508.51|3518.46|3509.76|3516.53|3507.83|39
1641434140000|2022-01-06 01:55:40|3517.26|3508.56|3518.28|3509.58|3518.28|3509.58|3517.25|3508.55|39
1641434150000|2022-01-06 01:55:50|3518.14|3509.44|3520.28|3511.58|3520.28|3511.58|3518.14|3509.44|37
1641434160000|2022-01-06 01:56:00|3520.34|3511.64|3521.78|3513.08|3521.85|3513.15|3520.24|3511.54|36
1641434170000|2022-01-06 01:56:10|3521.84|3513.14|3521.83|3513.13|3522.36|3513.66|3521.53|3512.83|33
1641434180000|2022-01-06 01:56:20|3522.13|3513.43|3521.58|3512.88|3522.63|3513.93|3521.19|3512.49|37
1641434190000|2022-01-06 01:56:30|3521.59|3512.89|3522.04|3513.34|3522.28|3513.58|3521.59|3512.89|36
1641434200000|2022-01-06 01:56:40|3522.3|3513.6|3523.36|3514.66|3523.76|3515.06|3522.3|3513.6|28
1641434210000|2022-01-06 01:56:50|3523.38|3514.68|3524.44|3515.74|3525.1|3516.4|3523.28|3514.58|30
1641434220000|2022-01-06 01:57:00|3524.55|3515.85|3525.58|3516.88|3525.9|3517.2|3524.55|3515.85|24
1641434230000|2022-01-06 01:57:10|3525.74|3517.04|3527.96|3519.26|3528.27|3519.57|3525.74|3517.04|28
1641434240000|2022-01-06 01:57:20|3527.95|3519.25|3530.07|3521.37|3530.37|3521.67|3527.93|3519.23|33
1641434250000|2022-01-06 01:57:30|3529.9|3521.2|3529.12|3520.42|3530.25|3521.55|3528.88|3520.18|33
1641434260000|2022-01-06 01:57:40|3529.03|3520.33|3529.41|3520.71|3529.81|3521.11|3529.03|3520.33|25
1641434270000|2022-01-06 01:57:50|3529.64|3520.94|3530.43|3521.73|3530.43|3521.73|3529.26|3520.56|33
1641434280000|2022-01-06 01:58:00|3530.38|3521.68|3529.36|3520.66|3530.83|3522.13|3529.29|3520.59|38
1641434290000|2022-01-06 01:58:10|3529.19|3520.49|3529.85|3521.15|3529.85|3521.15|3529.14|3520.44|36
1641434300000|2022-01-06 01:58:20|3529.81|3521.11|3529.9|3521.2|3530.22|3521.52|3529.81|3521.11|26
1641434310000|2022-01-06 01:58:30|3529.91|3521.21|3529.99|3521.29|3530.09|3521.39|3529.91|3521.21|27
1641434320000|2022-01-06 01:58:40|3529.84|3521.14|3530|3521.3|3530.15|3521.45|3529.83|3521.13|28
1641434330000|2022-01-06 01:58:50|3530.01|3521.31|3531.78|3523.08|3532.04|3523.34|3530.01|3521.31|28
1641434340000|2022-01-06 01:59:00|3531.56|3522.86|3531.78|3523.08|3532.01|3523.31|3531.49|3522.79|32
1641434350000|2022-01-06 01:59:10|3531.82|3523.12|3531.17|3522.47|3532.24|3523.54|3530.79|3522.09|34
1641434360000|2022-01-06 01:59:20|3531.02|3522.32|3531.98|3523.28|3532.02|3523.32|3531.02|3522.32|32
1641434370000|2022-01-06 01:59:30|3531.77|3523.07|3531.3|3522.6|3532.03|3523.33|3531.14|3522.44|29
1641434380000|2022-01-06 01:59:40|3531.26|3522.56|3531.89|3523.19|3531.94|3523.24|3531.19|3522.49|36
1641434390000|2022-01-06 01:59:50|3531.92|3523.22|3529.96|3521.26|3531.92|3523.22|3529.96|3521.26|31
1641434400000|2022-01-06 02:00:00|3529.72|3521.02|3529.1|3520.4|3529.72|3521.02|3527.73|3519.03|35
1641434410000|2022-01-06 02:00:10|3528.92|3520.22|3524.31|3515.61|3529.1|3520.4|3524.28|3515.58|35
1641434420000|2022-01-06 02:00:20|3524.19|3515.49|3525.47|3516.77|3526.03|3517.33|3524.19|3515.49|39
1641434430000|2022-01-06 02:00:30|3525.48|3516.78|3525.61|3516.91|3526.66|3517.96|3525.12|3516.42|33
1641434440000|2022-01-06 02:00:40|3525.62|3516.92|3525.07|3516.37|3526.35|3517.65|3525.07|3516.37|35
1641434450000|2022-01-06 02:00:50|3525.12|3516.42|3523.86|3515.16|3525.21|3516.51|3523.46|3514.76|38
1641434460000|2022-01-06 02:01:00|3523.58|3514.88|3523.95|3515.25|3524.14|3515.44|3523.41|3514.71|38
1641434470000|2022-01-06 02:01:10|3523.91|3515.21|3523.46|3514.76|3524.11|3515.41|3523.03|3514.33|38
1641434480000|2022-01-06 02:01:20|3523.41|3514.71|3524.52|3515.82|3524.52|3515.82|3523.3|3514.6|36
1641434490000|2022-01-06 02:01:30|3524.51|3515.81|3524.46|3515.76|3525.48|3516.78|3524.15|3515.45|37
1641434500000|2022-01-06 02:01:40|3524.49|3515.79|3522.96|3514.26|3524.53|3515.83|3522.84|3514.14|34
1641434510000|2022-01-06 02:01:50|3522.99|3514.29|3523.31|3514.61|3523.36|3514.66|3522.82|3514.12|32
1641434520000|2022-01-06 02:02:00|3523.33|3514.63|3523.72|3515.02|3524.91|3516.21|3523.29|3514.59|39
1641434530000|2022-01-06 02:02:10|3523.8|3515.1|3523.12|3514.42|3523.84|3515.14|3522.92|3514.22|36
1641434540000|2022-01-06 02:02:20|3523.14|3514.44|3520.6|3511.9|3523.16|3514.46|3520.4|3511.7|38
1641434550000|2022-01-06 02:02:30|3520.61|3511.91|3520.22|3511.52|3520.71|3512.01|3519.82|3511.12|37
1641434560000|2022-01-06 02:02:40|3520.28|3511.58|3518.39|3509.69|3520.34|3511.64|3517.93|3509.23|37
1641434570000|2022-01-06 02:02:50|3518.37|3509.67|3519.4|3510.7|3519.5|3510.8|3518.37|3509.67|39
1641434580000|2022-01-06 02:03:00|3519.54|3510.84|3523.78|3515.08|3523.78|3515.08|3519.54|3510.84|36
1641434590000|2022-01-06 02:03:10|3523.67|3514.97|3523.66|3514.96|3523.81|3515.11|3523.21|3514.51|35
1641434600000|2022-01-06 02:03:20|3523.65|3514.95|3523.97|3515.27|3524.34|3515.64|3523.5|3514.8|34
1641434610000|2022-01-06 02:03:30|3523.64|3514.94|3523.7|3515|3523.83|3515.13|3523.27|3514.57|33
1641434620000|2022-01-06 02:03:40|3523.72|3515.02|3523.6|3514.9|3523.79|3515.09|3523.31|3514.61|29
1641434630000|2022-01-06 02:03:50|3523.55|3514.85|3524.27|3515.57|3524.34|3515.64|3523.08|3514.38|37
1641434640000|2022-01-06 02:04:00|3524.2|3515.5|3524.74|3516.04|3524.79|3516.09|3524.18|3515.48|32
1641434650000|2022-01-06 02:04:10|3524.77|3516.07|3525.55|3516.85|3525.63|3516.93|3524.56|3515.86|31
1641434660000|2022-01-06 02:04:20|3525.57|3516.87|3525.03|3516.33|3525.67|3516.97|3524.89|3516.19|25
1641434670000|2022-01-06 02:04:30|3525.1|3516.4|3526.45|3517.75|3526.45|3517.75|3525.1|3516.4|25
1641434680000|2022-01-06 02:04:40|3526.46|3517.76|3528.34|3519.64|3528.47|3519.77|3526.46|3517.76|31
1641434690000|2022-01-06 02:04:50|3528.44|3519.74|3528.68|3519.98|3528.74|3520.04|3527.76|3519.06|29
1641434700000|2022-01-06 02:05:00|3528.88|3520.18|3528.76|3520.06|3528.92|3520.22|3528.39|3519.69|26
1641434710000|2022-01-06 02:05:10|3528.75|3520.05|3529.62|3520.92|3529.78|3521.08|3527.88|3519.18|35
1641434720000|2022-01-06 02:05:20|3529.68|3520.98|3530.81|3522.11|3530.91|3522.21|3529.62|3520.92|22
1641434730000|2022-01-06 02:05:30|3530.89|3522.19|3530.91|3522.21|3530.93|3522.23|3530.69|3521.99|28
1641434740000|2022-01-06 02:05:40|3530.93|3522.23|3531.22|3522.52|3531.26|3522.56|3530.72|3522.02|31
1641434750000|2022-01-06 02:05:50|3531.4|3522.7|3532.29|3523.59|3532.29|3523.59|3531.4|3522.7|17
1641434760000|2022-01-06 02:06:00|3531.84|3523.14|3532.17|3523.47|3532.7|3524|3531.84|3523.14|29
1641434770000|2022-01-06 02:06:10|3532.63|3523.93|3531.8|3523.1|3532.63|3523.93|3531.26|3522.56|36
1641434780000|2022-01-06 02:06:20|3532.01|3523.31|3531.61|3522.91|3532.25|3523.55|3531.59|3522.89|34
1641434790000|2022-01-06 02:06:30|3531.89|3523.19|3531.67|3522.97|3532.17|3523.47|3531.56|3522.86|32
1641434800000|2022-01-06 02:06:40|3531.85|3523.15|3531.16|3522.46|3531.85|3523.15|3530.38|3521.68|35
1641434810000|2022-01-06 02:06:50|3530.83|3522.13|3531.28|3522.58|3531.6|3522.9|3530.73|3522.03|31
1641434820000|2022-01-06 02:07:00|3531.19|3522.49|3529.15|3520.45|3531.19|3522.49|3528.82|3520.12|39
1641434830000|2022-01-06 02:07:10|3529.16|3520.46|3528.7|3520|3529.39|3520.69|3528.69|3519.99|39
1641434840000|2022-01-06 02:07:20|3528.73|3520.03|3530.02|3521.32|3530.08|3521.38|3528.32|3519.62|35
1641434850000|2022-01-06 02:07:30|3529.97|3521.27|3529.49|3520.79|3530.02|3521.32|3528.83|3520.13|40
1641434860000|2022-01-06 02:07:40|3529.88|3521.18|3530.16|3521.46|3530.28|3521.58|3529.88|3521.18|33
1641434870000|2022-01-06 02:07:50|3530.07|3521.37|3530.09|3521.39|3530.17|3521.47|3529.98|3521.28|30
1641434880000|2022-01-06 02:08:00|3530.21|3521.51|3528.6|3519.9|3530.26|3521.56|3528.28|3519.58|35
1641434890000|2022-01-06 02:08:10|3528.49|3519.79|3528.32|3519.62|3528.65|3519.95|3528.24|3519.54|36
1641434900000|2022-01-06 02:08:20|3528.26|3519.56|3528.51|3519.81|3528.61|3519.91|3528.26|3519.56|29
1641434910000|2022-01-06 02:08:30|3528.47|3519.77|3526.92|3518.22|3528.59|3519.89|3526.92|3518.22|25
1641434920000|2022-01-06 02:08:40|3526.88|3518.18|3526.99|3518.29|3527.56|3518.86|3526.75|3518.05|34
1641434930000|2022-01-06 02:08:50|3526.91|3518.21|3526.96|3518.26|3527.07|3518.37|3526.84|3518.14|29
1641434940000|2022-01-06 02:09:00|3526.97|3518.27|3527.55|3518.85|3528.24|3519.54|3526.87|3518.17|32
1641434950000|2022-01-06 02:09:10|3527.45|3518.75|3525.84|3517.14|3527.45|3518.75|3525.7|3517|34
1641434960000|2022-01-06 02:09:20|3526.04|3517.34|3525.89|3517.19|3526.11|3517.41|3525.85|3517.15|34
1641434970000|2022-01-06 02:09:30|3525.86|3517.16|3526.03|3517.33|3526.17|3517.47|3525.86|3517.16|33
1641434980000|2022-01-06 02:09:40|3526.06|3517.36|3526.02|3517.32|3526.09|3517.39|3525.97|3517.27|21
1641434990000|2022-01-06 02:09:50|3526|3517.3|3525.95|3517.25|3526.03|3517.33|3525.93|3517.23|16
1641435000000|2022-01-06 02:10:00|3525.93|3517.23|3522.73|3514.03|3526.63|3517.93|3522.64|3513.94|33
1641435010000|2022-01-06 02:10:10|3522.74|3514.04|3522.99|3514.29|3523.05|3514.35|3521.32|3512.62|39
1641435020000|2022-01-06 02:10:20|3523.02|3514.32|3522.79|3514.09|3523.53|3514.83|3522.79|3514.09|33
1641435030000|2022-01-06 02:10:30|3522.72|3514.02|3523.17|3514.47|3523.17|3514.47|3522.53|3513.83|33
1641435040000|2022-01-06 02:10:40|3523.16|3514.46|3522.62|3513.92|3524.09|3515.39|3522.62|3513.92|35
1641435050000|2022-01-06 02:10:50|3522.41|3513.71|3521.57|3512.87|3522.49|3513.79|3521.57|3512.87|30
1641435060000|2022-01-06 02:11:00|3521.58|3512.88|3520.14|3511.44|3521.58|3512.88|3520.14|3511.44|33
1641435070000|2022-01-06 02:11:10|3520.07|3511.37|3518.4|3509.7|3520.16|3511.46|3518.4|3509.7|37
1641435080000|2022-01-06 02:11:20|3518.39|3509.69|3517.9|3509.2|3518.39|3509.69|3517.9|3509.2|33
1641435090000|2022-01-06 02:11:30|3517.88|3509.18|3517.35|3508.65|3519.14|3510.44|3517.35|3508.65|34
1641435100000|2022-01-06 02:11:40|3517.46|3508.76|3518.51|3509.81|3519.63|3510.93|3517.45|3508.75|36
1641435110000|2022-01-06 02:11:50|3518.55|3509.85|3517.75|3509.05|3518.55|3509.85|3517.65|3508.95|38
1641435120000|2022-01-06 02:12:00|3517.6|3508.9|3516.87|3508.17|3517.7|3509|3516.87|3508.17|32
1641435130000|2022-01-06 02:12:10|3516.72|3508.02|3516.43|3507.73|3516.81|3508.11|3516.25|3507.55|26
1641435140000|2022-01-06 02:12:20|3516.61|3507.91|3516.36|3507.66|3516.91|3508.21|3516.25|3507.55|34
1641435150000|2022-01-06 02:12:30|3516.31|3507.61|3515.38|3506.68|3516.97|3508.27|3515.38|3506.68|37
1641435160000|2022-01-06 02:12:40|3515.73|3507.03|3516.32|3507.62|3516.72|3508.02|3514.8|3506.1|33
1641435170000|2022-01-06 02:12:50|3516.33|3507.63|3516.25|3507.55|3516.35|3507.65|3516.03|3507.33|28
1641435180000|2022-01-06 02:13:00|3516.74|3508.04|3516.98|3508.28|3517.39|3508.69|3516.74|3508.04|37
1641435190000|2022-01-06 02:13:10|3517.87|3509.17|3516.73|3508.03|3518.56|3509.86|3516.73|3508.03|39
1641435200000|2022-01-06 02:13:20|3516.75|3508.05|3515.22|3506.52|3516.92|3508.22|3515.21|3506.51|28
1641435210000|2022-01-06 02:13:30|3515.23|3506.53|3517.72|3509.02|3517.94|3509.24|3515.22|3506.52|33
1641435220000|2022-01-06 02:13:40|3517.78|3509.08|3517.25|3508.55|3517.8|3509.1|3516.64|3507.94|29
1641435230000|2022-01-06 02:13:50|3517.26|3508.56|3517.2|3508.5|3517.4|3508.7|3516.95|3508.25|31
1641435240000|2022-01-06 02:14:00|3517.26|3508.56|3517.13|3508.43|3517.59|3508.89|3517.08|3508.38|33
1641435250000|2022-01-06 02:14:10|3517.11|3508.41|3516.34|3507.64|3517.13|3508.43|3516.28|3507.58|33
1641435260000|2022-01-06 02:14:20|3516.36|3507.66|3516.93|3508.23|3516.94|3508.24|3516.32|3507.62|29
1641435270000|2022-01-06 02:14:30|3516.88|3508.18|3515.3|3506.6|3516.88|3508.18|3515.26|3506.56|38
1641435280000|2022-01-06 02:14:40|3515.25|3506.55|3515.7|3507|3516.18|3507.48|3515.25|3506.55|33
1641435290000|2022-01-06 02:14:50|3515.51|3506.81|3513.74|3505.04|3515.64|3506.94|3513.35|3504.65|36
1641435300000|2022-01-06 02:15:00|3513.55|3504.85|3514.54|3505.84|3514.8|3506.1|3513.42|3504.72|37
1641435310000|2022-01-06 02:15:10|3514.52|3505.82|3514.47|3505.77|3514.59|3505.89|3514.46|3505.76|15
1641435320000|2022-01-06 02:15:20|3514.55|3505.85|3514.66|3505.96|3516.3|3507.6|3514.47|3505.77|37
1641435330000|2022-01-06 02:15:30|3514.68|3505.98|3514.81|3506.11|3514.97|3506.27|3514.33|3505.63|32
1641435340000|2022-01-06 02:15:40|3514.69|3505.99|3514.77|3506.07|3515.11|3506.41|3514.56|3505.86|38
1641435350000|2022-01-06 02:15:50|3514.84|3506.14|3513.97|3505.27|3514.84|3506.14|3513.86|3505.16|37
1641435360000|2022-01-06 02:16:00|3514.06|3505.36|3511.77|3503.07|3514.06|3505.36|3511.09|3502.39|35
1641435370000|2022-01-06 02:16:10|3511.73|3503.03|3511.29|3502.59|3511.73|3503.03|3511.12|3502.42|36
1641435380000|2022-01-06 02:16:20|3511.35|3502.65|3511.19|3502.49|3512.27|3503.57|3510.91|3502.21|38
1641435390000|2022-01-06 02:16:30|3511.18|3502.48|3511.95|3503.25|3511.95|3503.25|3511.18|3502.48|35
1641435400000|2022-01-06 02:16:40|3511.9|3503.2|3512.61|3503.91|3512.79|3504.09|3511.85|3503.15|31
1641435410000|2022-01-06 02:16:50|3512.63|3503.93|3512.9|3504.2|3514.48|3505.78|3512.57|3503.87|31
1641435420000|2022-01-06 02:17:00|3512.89|3504.19|3514.37|3505.67|3515.06|3506.36|3512.89|3504.19|32
1641435430000|2022-01-06 02:17:10|3514.26|3505.56|3513.67|3504.97|3514.45|3505.75|3513.31|3504.61|35
1641435440000|2022-01-06 02:17:20|3513.75|3505.05|3513.27|3504.57|3513.85|3505.15|3513.27|3504.57|31
1641435450000|2022-01-06 02:17:30|3513.09|3504.39|3514|3505.3|3514|3505.3|3512.47|3503.77|35
1641435460000|2022-01-06 02:17:40|3514.13|3505.43|3515.2|3506.5|3515.21|3506.51|3514.13|3505.43|30
1641435470000|2022-01-06 02:17:50|3515.16|3506.46|3515.17|3506.47|3515.19|3506.49|3514.85|3506.15|25
1641435480000|2022-01-06 02:18:00|3515.19|3506.49|3514.38|3505.68|3515.19|3506.49|3514.38|3505.68|29
1641435490000|2022-01-06 02:18:10|3514.39|3505.69|3515.11|3506.41|3515.15|3506.45|3514.03|3505.33|38
1641435500000|2022-01-06 02:18:20|3515.12|3506.42|3515.01|3506.31|3515.3|3506.6|3514.77|3506.07|33
1641435510000|2022-01-06 02:18:30|3514.96|3506.26|3515.28|3506.58|3515.46|3506.76|3514.96|3506.26|32
1641435520000|2022-01-06 02:18:40|3515.22|3506.52|3514.52|3505.82|3515.22|3506.52|3514|3505.3|37
1641435530000|2022-01-06 02:18:50|3514.53|3505.83|3514.16|3505.46|3514.69|3505.99|3514.12|3505.42|35
1641435540000|2022-01-06 02:19:00|3514.36|3505.66|3512.55|3503.85|3515.05|3506.35|3512.47|3503.77|38
1641435550000|2022-01-06 02:19:10|3512.54|3503.84|3512.48|3503.78|3512.8|3504.1|3512.42|3503.72|31
1641435560000|2022-01-06 02:19:20|3512.54|3503.84|3510.71|3502.01|3512.6|3503.9|3510.56|3501.86|28
1641435570000|2022-01-06 02:19:30|3510.76|3502.06|3509.86|3501.16|3510.98|3502.28|3508.38|3499.68|34
1641435580000|2022-01-06 02:19:40|3509.01|3500.31|3508.41|3499.71|3509.04|3500.34|3508.41|3499.71|28
1641435590000|2022-01-06 02:19:50|3508.33|3499.63|3508.69|3499.99|3509.26|3500.56|3508.33|3499.63|33
1641435600000|2022-01-06 02:20:00|3508.81|3500.11|3507.95|3499.25|3508.86|3500.16|3507.8|3499.1|36
1641435610000|2022-01-06 02:20:10|3507.96|3499.26|3510|3501.3|3510.48|3501.78|3507.92|3499.22|33
1641435620000|2022-01-06 02:20:20|3509.97|3501.27|3510.69|3501.99|3510.69|3501.99|3509.97|3501.27|33
1641435630000|2022-01-06 02:20:30|3510.35|3501.65|3513.02|3504.32|3513.42|3504.72|3510.35|3501.65|36
1641435640000|2022-01-06 02:20:40|3513.24|3504.54|3512.94|3504.24|3514.13|3505.43|3512.94|3504.24|33
1641435650000|2022-01-06 02:20:50|3513.23|3504.53|3513.58|3504.88|3513.72|3505.02|3513.22|3504.52|34
1641435660000|2022-01-06 02:21:00|3513.61|3504.91|3514.53|3505.83|3514.78|3506.08|3512.91|3504.21|32
1641435670000|2022-01-06 02:21:10|3514.57|3505.87|3512.53|3503.83|3514.75|3506.05|3512.53|3503.83|33
1641435680000|2022-01-06 02:21:20|3512.64|3503.94|3513.01|3504.31|3513.11|3504.41|3512.22|3503.52|36
1641435690000|2022-01-06 02:21:30|3513.07|3504.37|3513.54|3504.84|3513.58|3504.88|3512.92|3504.22|31
1641435700000|2022-01-06 02:21:40|3513.5|3504.8|3514.19|3505.49|3514.23|3505.53|3513.5|3504.8|11
1641435710000|2022-01-06 02:21:50|3514.12|3505.42|3513.45|3504.75|3514.12|3505.42|3513.14|3504.44|21
1641435720000|2022-01-06 02:22:00|3513.6|3504.9|3513.34|3504.64|3513.61|3504.91|3513.25|3504.55|13
1641435730000|2022-01-06 02:22:10|3513.33|3504.63|3512.91|3504.21|3513.34|3504.64|3512.73|3504.03|22
1641435740000|2022-01-06 02:22:20|3513.03|3504.33|3514.64|3505.94|3514.64|3505.94|3513.01|3504.31|29
1641435750000|2022-01-06 02:22:30|3514.68|3505.98|3514.41|3505.71|3514.89|3506.19|3514.23|3505.53|28
1641435760000|2022-01-06 02:22:40|3514.52|3505.82|3512.73|3504.03|3514.83|3506.13|3512.73|3504.03|33
1641435770000|2022-01-06 02:22:50|3512.57|3503.87|3513.55|3504.85|3513.65|3504.95|3512.43|3503.73|27
1641435780000|2022-01-06 02:23:00|3513.46|3504.76|3513.45|3504.75|3513.6|3504.9|3513.2|3504.5|35
1641435790000|2022-01-06 02:23:10|3513.47|3504.77|3514.68|3505.98|3515.38|3506.68|3513.44|3504.74|36
1641435800000|2022-01-06 02:23:20|3514.54|3505.84|3514.5|3505.8|3515.3|3506.6|3513.99|3505.29|35
1641435810000|2022-01-06 02:23:30|3515.11|3506.41|3514.95|3506.25|3515.35|3506.65|3514.33|3505.63|34
1641435820000|2022-01-06 02:23:40|3514.9|3506.2|3514.83|3506.13|3515.39|3506.69|3514.66|3505.96|28
1641435830000|2022-01-06 02:23:50|3515.4|3506.7|3516.91|3508.21|3516.91|3508.21|3515.4|3506.7|34
1641435840000|2022-01-06 02:24:00|3516.92|3508.22|3516.82|3508.12|3516.92|3508.22|3516.59|3507.89|24
1641435850000|2022-01-06 02:24:10|3516.86|3508.16|3516.52|3507.82|3516.86|3508.16|3515.84|3507.14|35
1641435860000|2022-01-06 02:24:20|3516.85|3508.15|3516.96|3508.26|3516.96|3508.26|3516.04|3507.34|34
1641435870000|2022-01-06 02:24:30|3516.88|3508.18|3517.68|3508.98|3517.74|3509.04|3516.29|3507.59|34
1641435880000|2022-01-06 02:24:40|3517.72|3509.02|3518.55|3509.85|3518.68|3509.98|3516.87|3508.17|31
1641435890000|2022-01-06 02:24:50|3518.66|3509.96|3518.16|3509.46|3518.67|3509.97|3517.9|3509.2|36
1641435900000|2022-01-06 02:25:00|3518.04|3509.34|3516.7|3508|3518.1|3509.4|3516.7|3508|34
1641435910000|2022-01-06 02:25:10|3516.86|3508.16|3517.03|3508.33|3517.1|3508.4|3516.86|3508.16|11
1641435920000|2022-01-06 02:25:20|3516.96|3508.26|3517.03|3508.33|3517.03|3508.33|3516.93|3508.23|6
1641435930000|2022-01-06 02:25:30|3516.99|3508.29|3516.28|3507.58|3516.99|3508.29|3516.28|3507.58|12
1641435940000|2022-01-06 02:25:40|3516.3|3507.6|3513.67|3504.97|3516.49|3507.79|3512.97|3504.27|36
1641435950000|2022-01-06 02:25:50|3513.42|3504.72|3513.42|3504.72|3513.65|3504.95|3513.34|3504.64|21
1641435960000|2022-01-06 02:26:00|3513.41|3504.71|3513.68|3504.98|3513.73|3505.03|3513.38|3504.68|23
1641435970000|2022-01-06 02:26:10|3513.9|3505.2|3513.66|3504.96|3514.2|3505.5|3513.1|3504.4|31
1641435980000|2022-01-06 02:26:20|3513.61|3504.91|3512.7|3504|3513.81|3505.11|3512.7|3504|29
1641435990000|2022-01-06 02:26:30|3512.28|3503.58|3512.75|3504.05|3512.84|3504.14|3512.26|3503.56|30
1641436000000|2022-01-06 02:26:40|3512.89|3504.19|3512.35|3503.65|3512.89|3504.19|3512.3|3503.6|29
1641436010000|2022-01-06 02:26:50|3512.18|3503.48|3511.24|3502.54|3512.49|3503.79|3510.82|3502.12|37
1641436020000|2022-01-06 02:27:00|3511.29|3502.59|3510.34|3501.64|3511.47|3502.77|3510.05|3501.35|37
1641436030000|2022-01-06 02:27:10|3510.42|3501.72|3510.9|3502.2|3511.03|3502.33|3509.97|3501.27|34
1641436040000|2022-01-06 02:27:20|3510.88|3502.18|3510.93|3502.23|3511.71|3503.01|3510.62|3501.92|32
1641436050000|2022-01-06 02:27:30|3510.64|3501.94|3510.87|3502.17|3511.15|3502.45|3510.07|3501.37|37
1641436060000|2022-01-06 02:27:40|3510.82|3502.12|3507.93|3499.23|3510.87|3502.17|3507.88|3499.18|38
1641436070000|2022-01-06 02:27:50|3508.45|3499.75|3506.85|3498.15|3508.45|3499.75|3505.97|3497.27|39
1641436080000|2022-01-06 02:28:00|3506.06|3497.36|3507.63|3498.93|3507.77|3499.07|3506.06|3497.36|37
1641436090000|2022-01-06 02:28:10|3507.65|3498.95|3508.39|3499.69|3508.83|3500.13|3507.59|3498.89|36
1641436100000|2022-01-06 02:28:20|3508.59|3499.89|3509.49|3500.79|3509.72|3501.02|3508.42|3499.72|36
1641436110000|2022-01-06 02:28:30|3509.57|3500.87|3509.32|3500.62|3509.64|3500.94|3509.24|3500.54|32
1641436120000|2022-01-06 02:28:40|3509.33|3500.63|3509.83|3501.13|3509.83|3501.13|3509.33|3500.63|28
1641436130000|2022-01-06 02:28:50|3509.87|3501.17|3509.34|3500.64|3510.29|3501.59|3509.32|3500.62|35
1641436140000|2022-01-06 02:29:00|3508.99|3500.29|3507.14|3498.44|3508.99|3500.29|3506.56|3497.86|33
1641436150000|2022-01-06 02:29:10|3507.15|3498.45|3506.85|3498.15|3507.3|3498.6|3506.71|3498.01|34
1641436160000|2022-01-06 02:29:20|3506.78|3498.08|3501.03|3492.33|3507.36|3498.66|3500.61|3491.91|27
1641436170000|2022-01-06 02:29:30|3500.81|3492.11|3505.31|3496.61|3505.31|3496.61|3500.72|3492.02|37
1641436180000|2022-01-06 02:29:40|3505.32|3496.62|3506.25|3497.55|3507.09|3498.39|3505.27|3496.57|36
1641436190000|2022-01-06 02:29:50|3506.27|3497.57|3508.16|3499.46|3508.41|3499.71|3506.21|3497.51|36
1641436200000|2022-01-06 02:30:00|3508.05|3499.35|3507.52|3498.82|3508.05|3499.35|3506|3497.3|39
1641436210000|2022-01-06 02:30:10|3507.55|3498.85|3509.7|3501|3509.72|3501.02|3507.55|3498.85|39
1641436220000|2022-01-06 02:30:20|3509.83|3501.13|3511.84|3503.14|3512.89|3504.19|3509.8|3501.1|39
1641436230000|2022-01-06 02:30:30|3511.91|3503.21|3512.02|3503.32|3512.48|3503.78|3511.16|3502.46|40
1641436240000|2022-01-06 02:30:40|3512|3503.3|3510.7|3502|3512.35|3503.65|3510.48|3501.78|37
1641436250000|2022-01-06 02:30:50|3510.71|3502.01|3511.22|3502.52|3512.1|3503.4|3510.71|3502.01|37
1641436260000|2022-01-06 02:31:00|3511.09|3502.39|3511.83|3503.13|3512.31|3503.61|3511.09|3502.39|33
1641436270000|2022-01-06 02:31:10|3512.43|3503.73|3512.13|3503.43|3513.18|3504.48|3511.83|3503.13|36
1641436280000|2022-01-06 02:31:20|3512.01|3503.31|3512.88|3504.18|3512.88|3504.18|3512.01|3503.31|37
1641436290000|2022-01-06 02:31:30|3512.89|3504.19|3513.98|3505.28|3513.98|3505.28|3511.55|3502.85|35
1641436300000|2022-01-06 02:31:40|3513.09|3504.39|3513.36|3504.66|3514.26|3505.56|3513.03|3504.33|37
1641436310000|2022-01-06 02:31:50|3513.15|3504.45|3514.84|3506.14|3514.89|3506.19|3512.94|3504.24|37
1641436320000|2022-01-06 02:32:00|3514.7|3506|3512.96|3504.26|3514.75|3506.05|3512.81|3504.11|37
1641436330000|2022-01-06 02:32:10|3512.99|3504.29|3513.82|3505.12|3515.45|3506.75|3512.99|3504.29|38
1641436340000|2022-01-06 02:32:20|3513.85|3505.15|3513.86|3505.16|3514.47|3505.77|3513.35|3504.65|34
1641436350000|2022-01-06 02:32:30|3513.59|3504.89|3513.41|3504.71|3514.44|3505.74|3512.57|3503.87|35
1641436360000|2022-01-06 02:32:40|3513.3|3504.6|3516.02|3507.32|3517.29|3508.59|3513.3|3504.6|35
1641436370000|2022-01-06 02:32:50|3516.05|3507.35|3518.22|3509.52|3518.22|3509.52|3515.95|3507.25|29
1641436380000|2022-01-06 02:33:00|3518.19|3509.49|3519.83|3511.13|3519.98|3511.28|3518.19|3509.49|35
1641436390000|2022-01-06 02:33:10|3519.84|3511.14|3519.46|3510.76|3521.08|3512.38|3519.34|3510.64|39
1641436400000|2022-01-06 02:33:20|3519.57|3510.87|3520.64|3511.94|3521.24|3512.54|3519.57|3510.87|37
1641436410000|2022-01-06 02:33:30|3520.66|3511.96|3520.28|3511.58|3520.95|3512.25|3519.93|3511.23|39
1641436420000|2022-01-06 02:33:40|3520.66|3511.96|3520.26|3511.56|3521.45|3512.75|3520.26|3511.56|39
1641436430000|2022-01-06 02:33:50|3520.23|3511.53|3519.98|3511.28|3521.21|3512.51|3519.98|3511.28|38
1641436440000|2022-01-06 02:34:00|3520.39|3511.69|3519.58|3510.88|3520.39|3511.69|3519.37|3510.67|29
1641436450000|2022-01-06 02:34:10|3519.48|3510.78|3518.7|3510|3519.48|3510.78|3517.9|3509.2|37
1641436460000|2022-01-06 02:34:20|3518.76|3510.06|3518.69|3509.99|3519.01|3510.31|3518.68|3509.98|32
1641436470000|2022-01-06 02:34:30|3518.73|3510.03|3520.92|3512.22|3521.09|3512.39|3518.58|3509.88|35
1641436480000|2022-01-06 02:34:40|3520.99|3512.29|3521.59|3512.89|3521.61|3512.91|3520.11|3511.41|33
1641436490000|2022-01-06 02:34:50|3521.68|3512.98|3520.23|3511.53|3521.7|3513|3519.98|3511.28|32
1641436500000|2022-01-06 02:35:00|3520.24|3511.54|3520.18|3511.48|3520.93|3512.23|3519.81|3511.11|36
1641436510000|2022-01-06 02:35:10|3519.84|3511.14|3519.5|3510.8|3519.91|3511.21|3519.13|3510.43|34
1641436520000|2022-01-06 02:35:20|3519.48|3510.78|3519.63|3510.93|3519.63|3510.93|3519.33|3510.63|36
1641436530000|2022-01-06 02:35:30|3519.54|3510.84|3519.42|3510.72|3519.54|3510.84|3519.22|3510.52|18
1641436540000|2022-01-06 02:35:40|3519.3|3510.6|3515.64|3506.94|3519.51|3510.81|3515.27|3506.57|38
1641436550000|2022-01-06 02:35:50|3515.54|3506.84|3515.19|3506.49|3515.87|3507.17|3515.03|3506.33|30
1641436560000|2022-01-06 02:36:00|3515.15|3506.45|3515.1|3506.4|3515.64|3506.94|3515.1|3506.4|27
1641436570000|2022-01-06 02:36:10|3515.08|3506.38|3515.23|3506.53|3515.69|3506.99|3515.08|3506.38|30
1641436580000|2022-01-06 02:36:20|3515.28|3506.58|3514.59|3505.89|3515.31|3506.61|3514.36|3505.66|25
1641436590000|2022-01-06 02:36:30|3514.54|3505.84|3515.23|3506.53|3515.32|3506.62|3514.46|3505.76|30
1641436600000|2022-01-06 02:36:40|3515.24|3506.54|3515.1|3506.4|3515.53|3506.83|3514.97|3506.27|23
1641436610000|2022-01-06 02:36:50|3515.08|3506.38|3516.78|3508.08|3517.27|3508.57|3515|3506.3|27
1641436620000|2022-01-06 02:37:00|3516.42|3507.72|3515.19|3506.49|3516.74|3508.04|3515.19|3506.49|36
1641436630000|2022-01-06 02:37:10|3515.18|3506.48|3515.03|3506.33|3515.3|3506.6|3514.92|3506.22|36
1641436640000|2022-01-06 02:37:20|3514.98|3506.28|3514.43|3505.73|3514.98|3506.28|3514.11|3505.41|28
1641436650000|2022-01-06 02:37:30|3514.74|3506.04|3514.7|3506|3515.17|3506.47|3514.37|3505.67|34
1641436660000|2022-01-06 02:37:40|3514.69|3505.99|3511.55|3502.85|3515.03|3506.33|3511.53|3502.83|37
1641436670000|2022-01-06 02:37:50|3512.44|3503.74|3513.11|3504.41|3513.78|3505.08|3512.44|3503.74|38
1641436680000|2022-01-06 02:38:00|3513.1|3504.4|3512.97|3504.27|3513.49|3504.79|3512.7|3504|35
1641436690000|2022-01-06 02:38:10|3512.95|3504.25|3514.09|3505.39|3514.32|3505.62|3512.91|3504.21|36
1641436700000|2022-01-06 02:38:20|3514.1|3505.4|3513.78|3505.08|3514.1|3505.4|3513.69|3504.99|32
1641436710000|2022-01-06 02:38:30|3513.75|3505.05|3514.68|3505.98|3514.69|3505.99|3513.66|3504.96|35
1641436720000|2022-01-06 02:38:40|3514.71|3506.01|3515.6|3506.9|3516.31|3507.61|3514.71|3506.01|31
1641436730000|2022-01-06 02:38:50|3515.52|3506.82|3517.66|3508.96|3517.89|3509.19|3515.47|3506.77|36
1641436740000|2022-01-06 02:39:00|3517.82|3509.12|3517.6|3508.9|3518.1|3509.4|3517.31|3508.61|40
1641436750000|2022-01-06 02:39:10|3517.53|3508.83|3518.09|3509.39|3518.98|3510.28|3517.53|3508.83|34
1641436760000|2022-01-06 02:39:20|3518.27|3509.57|3518|3509.3|3518.5|3509.8|3517.62|3508.92|31
1641436770000|2022-01-06 02:39:30|3518.02|3509.32|3518.6|3509.9|3518.64|3509.94|3518.02|3509.32|28
1641436780000|2022-01-06 02:39:40|3518.51|3509.81|3519.76|3511.06|3519.85|3511.15|3518.3|3509.6|24
1641436790000|2022-01-06 02:39:50|3519.82|3511.12|3519.25|3510.55|3520.23|3511.53|3518.63|3509.93|37
1641436800000|2022-01-06 02:40:00|3519.21|3510.51|3519.26|3510.56|3519.3|3510.6|3518.85|3510.15|37
1641436810000|2022-01-06 02:40:10|3519.23|3510.53|3519.88|3511.18|3519.88|3511.18|3519.1|3510.4|33
1641436820000|2022-01-06 02:40:20|3519.89|3511.19|3519.61|3510.91|3520.19|3511.49|3519.58|3510.88|33
1641436830000|2022-01-06 02:40:30|3519.62|3510.92|3519.28|3510.58|3519.62|3510.92|3518.34|3509.64|29
1641436840000|2022-01-06 02:40:40|3519.33|3510.63|3519.92|3511.22|3520.22|3511.52|3519.12|3510.42|29
1641436850000|2022-01-06 02:40:50|3519.93|3511.23|3521.28|3512.58|3521.94|3513.24|3519.64|3510.94|37
1641436860000|2022-01-06 02:41:00|3521.34|3512.64|3521.31|3512.61|3522.15|3513.45|3520.93|3512.23|34
1641436870000|2022-01-06 02:41:10|3521.32|3512.62|3521.43|3512.73|3521.53|3512.83|3521.32|3512.62|32
1641436880000|2022-01-06 02:41:20|3521.62|3512.92|3518.91|3510.21|3521.62|3512.92|3518.4|3509.7|32
1641436890000|2022-01-06 02:41:30|3518.89|3510.19|3519.2|3510.5|3519.85|3511.15|3518.86|3510.16|38
1641436900000|2022-01-06 02:41:40|3519.14|3510.44|3519.07|3510.37|3519.26|3510.56|3518.9|3510.2|34
1641436910000|2022-01-06 02:41:50|3519.1|3510.4|3518.9|3510.2|3519.14|3510.44|3518.9|3510.2|29
1641436920000|2022-01-06 02:42:00|3518.89|3510.19|3518.74|3510.04|3519.02|3510.32|3518.17|3509.47|35
1641436930000|2022-01-06 02:42:10|3518.55|3509.85|3518.53|3509.83|3518.75|3510.05|3518.49|3509.79|23
1641436940000|2022-01-06 02:42:20|3518.55|3509.85|3519.83|3511.13|3520.58|3511.88|3518.55|3509.85|25
1641436950000|2022-01-06 02:42:30|3519.95|3511.25|3520.53|3511.83|3520.83|3512.13|3519.95|3511.25|34
1641436960000|2022-01-06 02:42:40|3520.64|3511.94|3521.71|3513.01|3521.71|3513.01|3520.52|3511.82|23
1641436970000|2022-01-06 02:42:50|3521.77|3513.07|3521.75|3513.05|3521.98|3513.28|3521.6|3512.9|17
1641436980000|2022-01-06 02:43:00|3521.76|3513.06|3521.12|3512.42|3521.94|3513.24|3521.02|3512.32|29
1641436990000|2022-01-06 02:43:10|3521.15|3512.45|3521.61|3512.91|3522.01|3513.31|3520.69|3511.99|39
1641437000000|2022-01-06 02:43:20|3521.64|3512.94|3521.71|3513.01|3522.27|3513.57|3521.26|3512.56|36
1641437010000|2022-01-06 02:43:30|3521.33|3512.63|3522.16|3513.46|3523|3514.3|3521.33|3512.63|35
1641437020000|2022-01-06 02:43:40|3522.11|3513.41|3521.99|3513.29|3522.56|3513.86|3521.56|3512.86|37
1641437030000|2022-01-06 02:43:50|3522.07|3513.37|3522.2|3513.5|3522.2|3513.5|3521.97|3513.27|29
1641437040000|2022-01-06 02:44:00|3522.21|3513.51|3521.93|3513.23|3522.6|3513.9|3521.92|3513.22|31
1641437050000|2022-01-06 02:44:10|3521.96|3513.26|3522.15|3513.45|3522.35|3513.65|3521.84|3513.14|30
1641437060000|2022-01-06 02:44:20|3522.1|3513.4|3521.44|3512.74|3522.1|3513.4|3521.16|3512.46|29
1641437070000|2022-01-06 02:44:30|3521.48|3512.78|3521.92|3513.22|3521.94|3513.24|3521.04|3512.34|32
1641437080000|2022-01-06 02:44:40|3521.91|3513.21|3523.51|3514.81|3523.6|3514.9|3521.81|3513.11|36
1641437090000|2022-01-06 02:44:50|3523.23|3514.53|3524.25|3515.55|3524.25|3515.55|3523.23|3514.53|29
1641437100000|2022-01-06 02:45:00|3524.21|3515.51|3522.8|3514.1|3524.21|3515.51|3522.46|3513.76|37
1641437110000|2022-01-06 02:45:10|3522.79|3514.09|3523.48|3514.78|3523.48|3514.78|3522.79|3514.09|28
1641437120000|2022-01-06 02:45:20|3523.32|3514.62|3523.43|3514.73|3523.43|3514.73|3522.94|3514.24|27
1641437130000|2022-01-06 02:45:30|3523.45|3514.75|3523.86|3515.16|3523.86|3515.16|3523.28|3514.58|33
1641437140000|2022-01-06 02:45:40|3523.99|3515.29|3524.32|3515.62|3524.58|3515.88|3523.99|3515.29|31
1641437150000|2022-01-06 02:45:50|3524.33|3515.63|3524.59|3515.89|3525.03|3516.33|3524.29|3515.59|34
1641437160000|2022-01-06 02:46:00|3524.63|3515.93|3523.98|3515.28|3524.79|3516.09|3523.6|3514.9|35
1641437170000|2022-01-06 02:46:10|3524|3515.3|3523.61|3514.91|3524.22|3515.52|3523.47|3514.77|37
1641437180000|2022-01-06 02:46:20|3523.54|3514.84|3523.78|3515.08|3523.88|3515.18|3523.41|3514.71|35
1641437190000|2022-01-06 02:46:30|3523.81|3515.11|3521.6|3512.9|3523.84|3515.14|3521.6|3512.9|30
1641437200000|2022-01-06 02:46:40|3521.5|3512.8|3519.42|3510.72|3521.5|3512.8|3519.28|3510.58|27
1641437210000|2022-01-06 02:46:50|3519.62|3510.92|3519.61|3510.91|3520.18|3511.48|3519.57|3510.87|34
1641437220000|2022-01-06 02:47:00|3519.54|3510.84|3519.51|3510.81|3519.63|3510.93|3519.15|3510.45|24
1641437230000|2022-01-06 02:47:10|3519.5|3510.8|3520.03|3511.33|3520.03|3511.33|3518.85|3510.15|31
1641437240000|2022-01-06 02:47:20|3520.01|3511.31|3519.27|3510.57|3520.01|3511.31|3519.17|3510.47|25
1641437250000|2022-01-06 02:47:30|3519.24|3510.54|3519.08|3510.38|3519.53|3510.83|3518.97|3510.27|26
1641437260000|2022-01-06 02:47:40|3519.16|3510.46|3518.99|3510.29|3519.33|3510.63|3518.99|3510.29|29
1641437270000|2022-01-06 02:47:50|3519|3510.3|3519.16|3510.46|3519.24|3510.54|3519|3510.3|19
1641437280000|2022-01-06 02:48:00|3519.04|3510.34|3518.62|3509.92|3519.04|3510.34|3518.36|3509.66|28
1641437290000|2022-01-06 02:48:10|3518.7|3510|3518.86|3510.16|3519.23|3510.53|3518.36|3509.66|35
1641437300000|2022-01-06 02:48:20|3518.75|3510.05|3517.28|3508.58|3518.89|3510.19|3516.94|3508.24|30
1641437310000|2022-01-06 02:48:30|3517.29|3508.59|3516.81|3508.11|3517.35|3508.65|3516.81|3508.11|27
1641437320000|2022-01-06 02:48:40|3516.71|3508.01|3516.2|3507.5|3516.71|3508.01|3515.68|3506.98|27
1641437330000|2022-01-06 02:48:50|3516.27|3507.57|3516.22|3507.52|3517.11|3508.41|3516.18|3507.48|36
1641437340000|2022-01-06 02:49:00|3516.26|3507.56|3515.77|3507.07|3516.26|3507.56|3515.66|3506.96|22
1641437350000|2022-01-06 02:49:10|3515.76|3507.06|3516.98|3508.28|3517.05|3508.35|3515.52|3506.82|28
1641437360000|2022-01-06 02:49:20|3516.68|3507.98|3519.43|3510.73|3519.43|3510.73|3516.58|3507.88|37
1641437370000|2022-01-06 02:49:30|3519.42|3510.72|3520.84|3512.14|3520.89|3512.19|3518.99|3510.29|39
1641437380000|2022-01-06 02:49:40|3520.72|3512.02|3520.43|3511.73|3521.47|3512.77|3520.2|3511.5|26
1641437390000|2022-01-06 02:49:50|3520.58|3511.88|3521.69|3512.99|3521.69|3512.99|3520.42|3511.72|37
1641437400000|2022-01-06 02:50:00|3521.63|3512.93|3521.49|3512.79|3522.35|3513.65|3520.71|3512.01|40
1641437410000|2022-01-06 02:50:10|3521.45|3512.75|3523.92|3515.22|3524.87|3516.17|3521.44|3512.74|35
1641437420000|2022-01-06 02:50:20|3523.9|3515.2|3525.3|3516.6|3525.39|3516.69|3523.69|3514.99|35
1641437430000|2022-01-06 02:50:30|3525.31|3516.61|3525.47|3516.77|3525.52|3516.82|3525.09|3516.39|33
1641437440000|2022-01-06 02:50:40|3525.46|3516.76|3526.48|3517.78|3526.93|3518.23|3525.36|3516.66|32
1641437450000|2022-01-06 02:50:50|3526.43|3517.73|3526.38|3517.68|3526.53|3517.83|3526.21|3517.51|29
1641437460000|2022-01-06 02:51:00|3526.99|3518.29|3526.63|3517.93|3527.11|3518.41|3526.11|3517.41|34
1641437470000|2022-01-06 02:51:10|3526.62|3517.92|3526.49|3517.79|3526.75|3518.05|3526.06|3517.36|36
1641437480000|2022-01-06 02:51:20|3526.47|3517.77|3526.37|3517.67|3526.63|3517.93|3526.12|3517.42|32
1641437490000|2022-01-06 02:51:30|3526.25|3517.55|3526.41|3517.71|3526.53|3517.83|3526.25|3517.55|36
1641437500000|2022-01-06 02:51:40|3526.55|3517.85|3526.46|3517.76|3526.59|3517.89|3526.31|3517.61|35
1641437510000|2022-01-06 02:51:50|3526.45|3517.75|3526.49|3517.79|3526.7|3518|3526.42|3517.72|29
1641437520000|2022-01-06 02:52:00|3526.63|3517.93|3526.13|3517.43|3526.63|3517.93|3525.29|3516.59|35
1641437530000|2022-01-06 02:52:10|3526.12|3517.42|3526.28|3517.58|3526.35|3517.65|3525.91|3517.21|32
1641437540000|2022-01-06 02:52:20|3526.33|3517.63|3525.46|3516.76|3526.34|3517.64|3525.33|3516.63|32
1641437550000|2022-01-06 02:52:30|3525.37|3516.67|3526.62|3517.92|3526.85|3518.15|3525.31|3516.61|33
1641437560000|2022-01-06 02:52:40|3526.6|3517.9|3526.27|3517.57|3526.68|3517.98|3525.88|3517.18|33
1641437570000|2022-01-06 02:52:50|3526.33|3517.63|3525.92|3517.22|3526.55|3517.85|3525.92|3517.22|33
1641437580000|2022-01-06 02:53:00|3525.93|3517.23|3526.08|3517.38|3526.25|3517.55|3525.91|3517.21|29
1641437590000|2022-01-06 02:53:10|3526.02|3517.32|3525.96|3517.26|3526.37|3517.67|3525.94|3517.24|36
1641437600000|2022-01-06 02:53:20|3526.13|3517.43|3524.52|3515.82|3526.19|3517.49|3524.25|3515.55|35
1641437610000|2022-01-06 02:53:30|3524.59|3515.89|3527.44|3518.74|3527.63|3518.93|3524.56|3515.86|30
1641437620000|2022-01-06 02:53:40|3527.41|3518.71|3526.65|3517.95|3527.54|3518.84|3526.46|3517.76|39
1641437630000|2022-01-06 02:53:50|3526.61|3517.91|3526.89|3518.19|3527.15|3518.45|3526.5|3517.8|34
1641437640000|2022-01-06 02:54:00|3526.9|3518.2|3526.02|3517.32|3526.95|3518.25|3525.54|3516.84|35
1641437650000|2022-01-06 02:54:10|3525.93|3517.23|3524.78|3516.08|3526|3517.3|3524.74|3516.04|35
1641437660000|2022-01-06 02:54:20|3524.86|3516.16|3523.28|3514.58|3524.94|3516.24|3522.46|3513.76|39
1641437670000|2022-01-06 02:54:30|3523.36|3514.66|3522.98|3514.28|3523.83|3515.13|3522.98|3514.28|37
1641437680000|2022-01-06 02:54:40|3523.2|3514.5|3520.72|3512.02|3523.23|3514.53|3520.47|3511.77|33
1641437690000|2022-01-06 02:54:50|3520.44|3511.74|3521.14|3512.44|3521.24|3512.54|3519.92|3511.22|36
1641437700000|2022-01-06 02:55:00|3521.17|3512.47|3519.97|3511.27|3521.25|3512.55|3519.97|3511.27|36
1641437710000|2022-01-06 02:55:10|3519.96|3511.26|3519.92|3511.22|3520.4|3511.7|3519.89|3511.19|36
1641437720000|2022-01-06 02:55:20|3519.98|3511.28|3519.27|3510.57|3520.02|3511.32|3519.05|3510.35|34
1641437730000|2022-01-06 02:55:30|3519.37|3510.67|3519.68|3510.98|3519.79|3511.09|3519.08|3510.38|29
1641437740000|2022-01-06 02:55:40|3519.6|3510.9|3519.21|3510.51|3519.92|3511.22|3519.04|3510.34|32
1641437750000|2022-01-06 02:55:50|3519.23|3510.53|3519.52|3510.82|3519.68|3510.98|3519.12|3510.42|38
1641437760000|2022-01-06 02:56:00|3519.49|3510.79|3519.32|3510.62|3519.6|3510.9|3519.05|3510.35|37
1641437770000|2022-01-06 02:56:10|3519.55|3510.85|3517.62|3508.92|3519.55|3510.85|3517.52|3508.82|35
1641437780000|2022-01-06 02:56:20|3517.65|3508.95|3518.06|3509.36|3518.36|3509.66|3517.19|3508.49|33
1641437790000|2022-01-06 02:56:30|3518.08|3509.38|3517.94|3509.24|3518.11|3509.41|3517.75|3509.05|32
1641437800000|2022-01-06 02:56:40|3517.95|3509.25|3517.94|3509.24|3518.01|3509.31|3517.73|3509.03|32
1641437810000|2022-01-06 02:56:50|3518.22|3509.52|3517.94|3509.24|3518.4|3509.7|3517.26|3508.56|32
1641437820000|2022-01-06 02:57:00|3517.83|3509.13|3517.62|3508.92|3517.87|3509.17|3517.42|3508.72|33
1641437830000|2022-01-06 02:57:10|3517.77|3509.07|3517.27|3508.57|3517.77|3509.07|3517.11|3508.41|22
1641437840000|2022-01-06 02:57:20|3517.28|3508.58|3517.33|3508.63|3517.77|3509.07|3517.25|3508.55|25
1641437850000|2022-01-06 02:57:30|3517.37|3508.67|3516.12|3507.42|3517.65|3508.95|3516.12|3507.42|30
1641437860000|2022-01-06 02:57:40|3516.01|3507.31|3517.08|3508.38|3517.13|3508.43|3515.8|3507.1|28
1641437870000|2022-01-06 02:57:50|3517.1|3508.4|3517.03|3508.33|3517.63|3508.93|3517.02|3508.32|35
1641437880000|2022-01-06 02:58:00|3516.82|3508.12|3517.06|3508.36|3517.18|3508.48|3516.45|3507.75|30
1641437890000|2022-01-06 02:58:10|3516.97|3508.27|3517.21|3508.51|3517.54|3508.84|3516.97|3508.27|37
1641437900000|2022-01-06 02:58:20|3517.2|3508.5|3514.44|3505.74|3517.2|3508.5|3514.44|3505.74|36
1641437910000|2022-01-06 02:58:30|3514.34|3505.64|3512.62|3503.92|3514.34|3505.64|3512.62|3503.92|28
1641437920000|2022-01-06 02:58:40|3512.68|3503.98|3509.97|3501.27|3512.69|3503.99|3509.92|3501.22|27
1641437930000|2022-01-06 02:58:50|3510.09|3501.39|3509.68|3500.98|3511.7|3503|3509.45|3500.75|37
1641437940000|2022-01-06 02:59:00|3509.65|3500.95|3509.61|3500.91|3510.1|3501.4|3509.43|3500.73|31
1641437950000|2022-01-06 02:59:10|3509.05|3500.35|3510.26|3501.56|3510.26|3501.56|3507.92|3499.22|29
1641437960000|2022-01-06 02:59:20|3510.73|3502.03|3510.77|3502.07|3511.33|3502.63|3510.56|3501.86|31
1641437970000|2022-01-06 02:59:30|3510.58|3501.88|3510.09|3501.39|3510.78|3502.08|3509.81|3501.11|32
1641437980000|2022-01-06 02:59:40|3510|3501.3|3512.59|3503.89|3512.59|3503.89|3509.85|3501.15|37
1641437990000|2022-01-06 02:59:50|3512.36|3503.66|3512.18|3503.48|3512.39|3503.69|3511.97|3503.27|34
1641438000000|2022-01-06 03:00:00|3512.23|3503.53|3510.62|3501.92|3512.58|3503.88|3510.61|3501.91|34
1641438010000|2022-01-06 03:00:10|3510.47|3501.77|3511.31|3502.61|3511.63|3502.93|3508.94|3500.24|39
1641438020000|2022-01-06 03:00:20|3511.32|3502.62|3510.27|3501.57|3511.35|3502.65|3510.03|3501.33|30
1641438030000|2022-01-06 03:00:30|3510.4|3501.7|3512.77|3504.07|3513.07|3504.37|3510.4|3501.7|35
1641438040000|2022-01-06 03:00:40|3512.56|3503.86|3511.47|3502.77|3513.67|3504.97|3510.57|3501.87|35
1641438050000|2022-01-06 03:00:50|3511.51|3502.81|3509.88|3501.18|3511.64|3502.94|3508.43|3499.73|37
1641438060000|2022-01-06 03:01:00|3509.59|3500.89|3508.51|3499.81|3510.03|3501.33|3508.07|3499.37|38
1641438070000|2022-01-06 03:01:10|3508.44|3499.74|3508.21|3499.51|3508.54|3499.84|3507.97|3499.27|37
1641438080000|2022-01-06 03:01:20|3508.23|3499.53|3508.13|3499.43|3508.36|3499.66|3507.93|3499.23|32
1641438090000|2022-01-06 03:01:30|3508.11|3499.41|3509.57|3500.87|3509.57|3500.87|3507.94|3499.24|29
1641438100000|2022-01-06 03:01:40|3509.55|3500.85|3509.4|3500.7|3509.98|3501.28|3509.36|3500.66|32
1641438110000|2022-01-06 03:01:50|3509.34|3500.64|3508.5|3499.8|3509.34|3500.64|3508.3|3499.6|36
1641438120000|2022-01-06 03:02:00|3508.48|3499.78|3508.14|3499.44|3508.57|3499.87|3507.55|3498.85|33
1641438130000|2022-01-06 03:02:10|3508.19|3499.49|3507.14|3498.44|3508.19|3499.49|3507.14|3498.44|32
1641438140000|2022-01-06 03:02:20|3507.26|3498.56|3505.01|3496.31|3507.26|3498.56|3504.67|3495.97|36
1641438150000|2022-01-06 03:02:30|3505.13|3496.43|3505.87|3497.17|3505.87|3497.17|3504.89|3496.19|29
1641438160000|2022-01-06 03:02:40|3505.89|3497.19|3506.92|3498.22|3506.92|3498.22|3505.82|3497.12|27
1641438170000|2022-01-06 03:02:50|3507.18|3498.48|3508.55|3499.85|3509.09|3500.39|3506.78|3498.08|32
1641438180000|2022-01-06 03:03:00|3508.62|3499.92|3511.29|3502.59|3511.29|3502.59|3508.49|3499.79|33
1641438190000|2022-01-06 03:03:10|3511.35|3502.65|3512.33|3503.63|3512.33|3503.63|3511.16|3502.46|36
1641438200000|2022-01-06 03:03:20|3512.28|3503.58|3512.55|3503.85|3512.92|3504.22|3512.18|3503.48|24
1641438210000|2022-01-06 03:03:30|3512.57|3503.87|3514.1|3505.4|3514.1|3505.4|3512.57|3503.87|40
1641438220000|2022-01-06 03:03:40|3513.81|3505.11|3513.37|3504.67|3513.81|3505.11|3512.42|3503.72|36
1641438230000|2022-01-06 03:03:50|3513.45|3504.75|3514.54|3505.84|3514.54|3505.84|3513.12|3504.42|39
1641438240000|2022-01-06 03:04:00|3514.37|3505.67|3513.65|3504.95|3514.51|3505.81|3513.17|3504.47|37
1641438250000|2022-01-06 03:04:10|3512.86|3504.16|3513.5|3504.8|3513.56|3504.86|3512.83|3504.13|33
1641438260000|2022-01-06 03:04:20|3513.52|3504.82|3513.28|3504.58|3513.88|3505.18|3513.12|3504.42|35
1641438270000|2022-01-06 03:04:30|3513.38|3504.68|3513.82|3505.12|3514.53|3505.83|3512.95|3504.25|37
1641438280000|2022-01-06 03:04:40|3513.53|3504.83|3513.9|3505.2|3514.31|3505.61|3513.32|3504.62|36
1641438290000|2022-01-06 03:04:50|3513.89|3505.19|3514.02|3505.32|3514.48|3505.78|3513.7|3505|36
1641438300000|2022-01-06 03:05:00|3514|3505.3|3512.55|3503.85|3514.16|3505.46|3512.32|3503.62|37
1641438310000|2022-01-06 03:05:10|3512.53|3503.83|3512.86|3504.16|3512.86|3504.16|3511.89|3503.19|37
1641438320000|2022-01-06 03:05:20|3513|3504.3|3513.03|3504.33|3513.36|3504.66|3512.63|3503.93|37
1641438330000|2022-01-06 03:05:30|3513.07|3504.37|3511.89|3503.19|3513.13|3504.43|3511.83|3503.13|35
1641438340000|2022-01-06 03:05:40|3511.86|3503.16|3507.73|3499.03|3512.02|3503.32|3507.73|3499.03|37
1641438350000|2022-01-06 03:05:50|3507.48|3498.78|3506.06|3497.36|3507.7|3499|3506.06|3497.36|37
1641438360000|2022-01-06 03:06:00|3506.14|3497.44|3505.98|3497.28|3506.47|3497.77|3505.77|3497.07|32
1641438370000|2022-01-06 03:06:10|3506.05|3497.35|3507.82|3499.12|3508.15|3499.45|3506.05|3497.35|30
1641438380000|2022-01-06 03:06:20|3507.78|3499.08|3506.8|3498.1|3507.78|3499.08|3506.8|3498.1|24
1641438390000|2022-01-06 03:06:30|3506.79|3498.09|3505.94|3497.24|3507.15|3498.45|3505.94|3497.24|21
1641438400000|2022-01-06 03:06:40|3505.8|3497.1|3506.24|3497.54|3506.24|3497.54|3505.8|3497.1|32
1641438410000|2022-01-06 03:06:50|3506.21|3497.51|3505.26|3496.56|3506.21|3497.51|3505.21|3496.51|18
1641438420000|2022-01-06 03:07:00|3505.18|3496.48|3501.78|3493.08|3505.18|3496.48|3501.53|3492.83|29
1641438430000|2022-01-06 03:07:10|3501.41|3492.71|3502.98|3494.28|3503.34|3494.64|3501.37|3492.67|38
1641438440000|2022-01-06 03:07:20|3502.96|3494.26|3503.93|3495.23|3504.62|3495.92|3501.97|3493.27|40
1641438450000|2022-01-06 03:07:30|3504.5|3495.8|3503.47|3494.77|3504.73|3496.03|3503.47|3494.77|38
1641438460000|2022-01-06 03:07:40|3503.49|3494.79|3503.26|3494.56|3503.62|3494.92|3502.4|3493.7|36
1641438470000|2022-01-06 03:07:50|3503.22|3494.52|3503.95|3495.25|3503.95|3495.25|3503.01|3494.31|35
1641438480000|2022-01-06 03:08:00|3503.93|3495.23|3505.47|3496.77|3505.65|3496.95|3503.9|3495.2|34
1641438490000|2022-01-06 03:08:10|3505.35|3496.65|3505.05|3496.35|3505.66|3496.96|3505.04|3496.34|27
1641438500000|2022-01-06 03:08:20|3505.12|3496.42|3504.17|3495.47|3505.2|3496.5|3503.67|3494.97|35
1641438510000|2022-01-06 03:08:30|3504.08|3495.38|3503.92|3495.22|3504.2|3495.5|3503.47|3494.77|36
1641438520000|2022-01-06 03:08:40|3503.95|3495.25|3503.96|3495.26|3504.08|3495.38|3503.57|3494.87|34
1641438530000|2022-01-06 03:08:50|3503.89|3495.19|3503.8|3495.1|3504.34|3495.64|3503.32|3494.62|37
1641438540000|2022-01-06 03:09:00|3503.85|3495.15|3503.79|3495.09|3504.47|3495.77|3503.72|3495.02|33
1641438550000|2022-01-06 03:09:10|3503.81|3495.11|3504.03|3495.33|3504.08|3495.38|3503.56|3494.86|32
1641438560000|2022-01-06 03:09:20|3504.05|3495.35|3504.61|3495.91|3504.79|3496.09|3503.87|3495.17|29
1641438570000|2022-01-06 03:09:30|3504.62|3495.92|3504.51|3495.81|3504.73|3496.03|3504.42|3495.72|27
1641438580000|2022-01-06 03:09:40|3504.5|3495.8|3503.75|3495.05|3504.5|3495.8|3503.42|3494.72|29
1641438590000|2022-01-06 03:09:50|3503.76|3495.06|3503.55|3494.85|3504.27|3495.57|3503.42|3494.72|29
1641438600000|2022-01-06 03:10:00|3503.48|3494.78|3502.97|3494.27|3504.18|3495.48|3501.23|3492.53|36
1641438610000|2022-01-06 03:10:10|3503.11|3494.41|3496.26|3487.56|3503.13|3494.43|3494.55|3485.85|40
1641438620000|2022-01-06 03:10:20|3496.14|3487.44|3501.76|3493.06|3501.76|3493.06|3496.14|3487.44|39
1641438630000|2022-01-06 03:10:30|3501.74|3493.04|3501.61|3492.91|3503.69|3494.99|3500.81|3492.11|40
1641438640000|2022-01-06 03:10:40|3501.63|3492.93|3502.41|3493.71|3502.68|3493.98|3500.98|3492.28|39
1641438650000|2022-01-06 03:10:50|3502.27|3493.57|3501.83|3493.13|3502.77|3494.07|3501.83|3493.13|35
1641438660000|2022-01-06 03:11:00|3501.8|3493.1|3499.5|3490.8|3501.8|3493.1|3498.11|3489.41|36
1641438670000|2022-01-06 03:11:10|3499.45|3490.75|3497.01|3488.31|3499.45|3490.75|3496.77|3488.07|39
1641438680000|2022-01-06 03:11:20|3497.13|3488.43|3496.97|3488.27|3498.85|3490.15|3496.97|3488.27|40
1641438690000|2022-01-06 03:11:30|3496.93|3488.23|3497.65|3488.95|3497.89|3489.19|3496.81|3488.11|35
1641438700000|2022-01-06 03:11:40|3497.39|3488.69|3496.9|3488.2|3497.71|3489.01|3496.89|3488.19|37
1641438710000|2022-01-06 03:11:50|3496.8|3488.1|3497.73|3489.03|3497.75|3489.05|3496.8|3488.1|40
1641438720000|2022-01-06 03:12:00|3497.83|3489.13|3498.21|3489.51|3498.94|3490.24|3497.83|3489.13|39
1641438730000|2022-01-06 03:12:10|3498.51|3489.81|3499.32|3490.62|3499.32|3490.62|3498.19|3489.49|38
1641438740000|2022-01-06 03:12:20|3499.4|3490.7|3501.1|3492.4|3501.32|3492.62|3499.4|3490.7|37
1641438750000|2022-01-06 03:12:30|3501.01|3492.31|3499.99|3491.29|3502.02|3493.32|3499.99|3491.29|35
1641438760000|2022-01-06 03:12:40|3500.51|3491.81|3499.56|3490.86|3501.18|3492.48|3499.25|3490.55|40
1641438770000|2022-01-06 03:12:50|3499.62|3490.92|3499.88|3491.18|3499.9|3491.2|3499.03|3490.33|40
1641438780000|2022-01-06 03:13:00|3499.86|3491.16|3500.02|3491.32|3500.91|3492.21|3499.11|3490.41|40
1641438790000|2022-01-06 03:13:10|3500.09|3491.39|3501.85|3493.15|3501.85|3493.15|3499.96|3491.26|39
1641438800000|2022-01-06 03:13:20|3500.66|3491.96|3499.09|3490.39|3501.51|3492.81|3498.88|3490.18|37
1641438810000|2022-01-06 03:13:30|3498.98|3490.28|3500.11|3491.41|3500.41|3491.71|3498.98|3490.28|35
1641438820000|2022-01-06 03:13:40|3500.05|3491.35|3501.16|3492.46|3501.16|3492.46|3499|3490.3|36
1641438830000|2022-01-06 03:13:50|3501.03|3492.33|3501.78|3493.08|3502.18|3493.48|3501.03|3492.33|30
1641438840000|2022-01-06 03:14:00|3501.65|3492.95|3502.01|3493.31|3502.49|3493.79|3501.32|3492.62|33
1641438850000|2022-01-06 03:14:10|3502.02|3493.32|3501.83|3493.13|3502.13|3493.43|3501.79|3493.09|28
1641438860000|2022-01-06 03:14:20|3501.81|3493.11|3501.03|3492.33|3502.23|3493.53|3500.98|3492.28|25
1641438870000|2022-01-06 03:14:30|3501.02|3492.32|3501.87|3493.17|3501.87|3493.17|3500.61|3491.91|25
1641438880000|2022-01-06 03:14:40|3501.79|3493.09|3503.05|3494.35|3503.05|3494.35|3501.18|3492.48|32
1641438890000|2022-01-06 03:14:50|3503.02|3494.32|3502.84|3494.14|3503.3|3494.6|3502.84|3494.14|32
1641438900000|2022-01-06 03:15:00|3502.94|3494.24|3503.08|3494.38|3503.88|3495.18|3502.88|3494.18|37
1641438910000|2022-01-06 03:15:10|3503.05|3494.35|3502.39|3493.69|3503.17|3494.47|3502.22|3493.52|33
1641438920000|2022-01-06 03:15:20|3502.3|3493.6|3501.4|3492.7|3502.62|3493.92|3501.31|3492.61|34
1641438930000|2022-01-06 03:15:30|3501.22|3492.52|3500.38|3491.68|3501.41|3492.71|3499.22|3490.52|35
1641438940000|2022-01-06 03:15:40|3500.91|3492.21|3499.98|3491.28|3500.91|3492.21|3499.78|3491.08|36
1641438950000|2022-01-06 03:15:50|3500.23|3491.53|3499.5|3490.8|3500.39|3491.69|3499.03|3490.33|34
1641438960000|2022-01-06 03:16:00|3499.03|3490.33|3498.74|3490.04|3500.29|3491.59|3498.74|3490.04|34
1641438970000|2022-01-06 03:16:10|3498.78|3490.08|3494.46|3485.76|3498.78|3490.08|3493.97|3485.27|38
1641438980000|2022-01-06 03:16:20|3494.47|3485.77|3495.34|3486.64|3495.58|3486.88|3494.47|3485.77|37
1641438990000|2022-01-06 03:16:30|3495.46|3486.76|3496.28|3487.58|3498.07|3489.37|3495.46|3486.76|37
1641439000000|2022-01-06 03:16:40|3496.24|3487.54|3496.96|3488.26|3496.96|3488.26|3495.93|3487.23|38
1641439010000|2022-01-06 03:16:50|3496.85|3488.15|3496.67|3487.97|3496.94|3488.24|3496.65|3487.95|31
1641439020000|2022-01-06 03:17:00|3496.68|3487.98|3495.26|3486.56|3496.75|3488.05|3495.26|3486.56|32
1641439030000|2022-01-06 03:17:10|3495.29|3486.59|3495.37|3486.67|3495.58|3486.88|3495.24|3486.54|33
1641439040000|2022-01-06 03:17:20|3495.36|3486.66|3493.83|3485.13|3495.48|3486.78|3493.7|3485|33
1641439050000|2022-01-06 03:17:30|3493.64|3484.94|3492.53|3483.83|3494.1|3485.4|3492.53|3483.83|30
1641439060000|2022-01-06 03:17:40|3492.55|3483.85|3492.75|3484.05|3492.93|3484.23|3492.06|3483.36|33
1641439070000|2022-01-06 03:17:50|3492.74|3484.04|3493.81|3485.11|3493.81|3485.11|3492.39|3483.69|36
1641439080000|2022-01-06 03:18:00|3493.95|3485.25|3489.92|3481.22|3493.95|3485.25|3489.8|3481.1|35
1641439090000|2022-01-06 03:18:10|3489.93|3481.23|3488.72|3480.02|3490.22|3481.52|3487.35|3478.65|37
1641439100000|2022-01-06 03:18:20|3488.54|3479.84|3491.12|3482.42|3491.16|3482.46|3488.11|3479.41|37
1641439110000|2022-01-06 03:18:30|3491.07|3482.37|3493.11|3484.41|3493.54|3484.84|3490.15|3481.45|39
1641439120000|2022-01-06 03:18:40|3492.91|3484.21|3495.6|3486.9|3496.21|3487.51|3492.86|3484.16|38
1641439130000|2022-01-06 03:18:50|3495.55|3486.85|3494.78|3486.08|3496.04|3487.34|3494.63|3485.93|38
1641439140000|2022-01-06 03:19:00|3494.87|3486.17|3492.58|3483.88|3494.87|3486.17|3492.39|3483.69|32
1641439150000|2022-01-06 03:19:10|3492.65|3483.95|3493.08|3484.38|3493.49|3484.79|3492.45|3483.75|36
1641439160000|2022-01-06 03:19:20|3493.09|3484.39|3494.13|3485.43|3494.27|3485.57|3492.95|3484.25|34
1641439170000|2022-01-06 03:19:30|3493.96|3485.26|3493.78|3485.08|3494.4|3485.7|3493.2|3484.5|38
1641439180000|2022-01-06 03:19:40|3493.81|3485.11|3493.21|3484.51|3494.21|3485.51|3492.81|3484.11|32
1641439190000|2022-01-06 03:19:50|3492.93|3484.23|3490.29|3481.59|3492.93|3484.23|3490.12|3481.42|34
1641439200000|2022-01-06 03:20:00|3490.13|3481.43|3488.26|3479.56|3490.44|3481.74|3488.26|3479.56|36
1641439210000|2022-01-06 03:20:10|3488.43|3479.73|3490.49|3481.79|3491.03|3482.33|3488.28|3479.58|38
1641439220000|2022-01-06 03:20:20|3490.44|3481.74|3490.61|3481.91|3491.17|3482.47|3489.97|3481.27|34
1641439230000|2022-01-06 03:20:30|3490.71|3482.01|3491.61|3482.91|3491.84|3483.14|3490.47|3481.77|36
1641439240000|2022-01-06 03:20:40|3491.58|3482.88|3491.93|3483.23|3492.61|3483.91|3491.5|3482.8|37
1641439250000|2022-01-06 03:20:50|3491.92|3483.22|3491.92|3483.22|3492.38|3483.68|3491.58|3482.88|31
1641439260000|2022-01-06 03:21:00|3491.93|3483.23|3490.23|3481.53|3491.93|3483.23|3490.22|3481.52|33
1641439270000|2022-01-06 03:21:10|3490.32|3481.62|3490.93|3482.23|3491.13|3482.43|3490.32|3481.62|24
1641439280000|2022-01-06 03:21:20|3490.98|3482.28|3492.52|3483.82|3492.52|3483.82|3490.93|3482.23|37
1641439290000|2022-01-06 03:21:30|3491.93|3483.23|3492.68|3483.98|3492.74|3484.04|3491.87|3483.17|31
1641439300000|2022-01-06 03:21:40|3492.66|3483.96|3493|3484.3|3493.13|3484.43|3491.84|3483.14|32
1641439310000|2022-01-06 03:21:50|3492.97|3484.27|3493.72|3485.02|3494.04|3485.34|3492.93|3484.23|22
1641439320000|2022-01-06 03:22:00|3493.76|3485.06|3493.57|3484.87|3493.99|3485.29|3492.64|3483.94|34
1641439330000|2022-01-06 03:22:10|3493.7|3485|3493.63|3484.93|3494.5|3485.8|3493.01|3484.31|34
1641439340000|2022-01-06 03:22:20|3493.77|3485.07|3494.37|3485.67|3495.04|3486.34|3493.67|3484.97|35
1641439350000|2022-01-06 03:22:30|3494.3|3485.6|3494.24|3485.54|3494.39|3485.69|3494.12|3485.42|26
1641439360000|2022-01-06 03:22:40|3494.33|3485.63|3495.12|3486.42|3495.29|3486.59|3494.29|3485.59|26
1641439370000|2022-01-06 03:22:50|3495.43|3486.73|3495.73|3487.03|3496.35|3487.65|3495.08|3486.38|33
1641439380000|2022-01-06 03:23:00|3495.68|3486.98|3495.34|3486.64|3495.68|3486.98|3494.2|3485.5|35
1641439390000|2022-01-06 03:23:10|3495.35|3486.65|3497.66|3488.96|3497.67|3488.97|3495.35|3486.65|39
1641439400000|2022-01-06 03:23:20|3497.57|3488.87|3497.48|3488.78|3497.95|3489.25|3497.28|3488.58|33
1641439410000|2022-01-06 03:23:30|3497.6|3488.9|3498.16|3489.46|3498.17|3489.47|3497.54|3488.84|35
1641439420000|2022-01-06 03:23:40|3498.17|3489.47|3497.81|3489.11|3498.5|3489.8|3497.81|3489.11|24
1641439430000|2022-01-06 03:23:50|3497.74|3489.04|3497.42|3488.72|3497.74|3489.04|3496.64|3487.94|37
1641439440000|2022-01-06 03:24:00|3497.29|3488.59|3497.14|3488.44|3498.12|3489.42|3497.14|3488.44|37
1641439450000|2022-01-06 03:24:10|3497.24|3488.54|3496.62|3487.92|3498.18|3489.48|3496.47|3487.77|36
1641439460000|2022-01-06 03:24:20|3496.45|3487.75|3497.9|3489.2|3498.04|3489.34|3496.09|3487.39|37
1641439470000|2022-01-06 03:24:30|3497.89|3489.19|3498.13|3489.43|3498.32|3489.62|3497.89|3489.19|31
1641439480000|2022-01-06 03:24:40|3498.2|3489.5|3496.42|3487.72|3498.2|3489.5|3496.42|3487.72|26
1641439490000|2022-01-06 03:24:50|3496.4|3487.7|3497.45|3488.75|3497.55|3488.85|3496.07|3487.37|28
1641439500000|2022-01-06 03:25:00|3497.36|3488.66|3497.72|3489.02|3497.93|3489.23|3497.36|3488.66|23
1641439510000|2022-01-06 03:25:10|3497.73|3489.03|3497.86|3489.16|3497.98|3489.28|3497.56|3488.86|28
1641439520000|2022-01-06 03:25:20|3497.88|3489.18|3499.06|3490.36|3499.61|3490.91|3497.85|3489.15|36
1641439530000|2022-01-06 03:25:30|3499.09|3490.39|3499.14|3490.44|3499.35|3490.65|3498.49|3489.79|34
1641439540000|2022-01-06 03:25:40|3499.15|3490.45|3498.95|3490.25|3499.32|3490.62|3498.79|3490.09|27
1641439550000|2022-01-06 03:25:50|3499.04|3490.34|3499.31|3490.61|3499.31|3490.61|3498.87|3490.17|34
1641439560000|2022-01-06 03:26:00|3499.35|3490.65|3499.07|3490.37|3499.92|3491.22|3498.8|3490.1|34
1641439570000|2022-01-06 03:26:10|3499.19|3490.49|3498.61|3489.91|3499.44|3490.74|3498.4|3489.7|32
1641439580000|2022-01-06 03:26:20|3498.59|3489.89|3499.11|3490.41|3499.64|3490.94|3498.56|3489.86|39
1641439590000|2022-01-06 03:26:30|3499.27|3490.57|3499.16|3490.46|3499.57|3490.87|3498.86|3490.16|31
1641439600000|2022-01-06 03:26:40|3499.12|3490.42|3499.02|3490.32|3499.12|3490.42|3499.01|3490.31|21
1641439610000|2022-01-06 03:26:50|3499.04|3490.34|3499.17|3490.47|3499.26|3490.56|3499|3490.3|14
1641439620000|2022-01-06 03:27:00|3499.15|3490.45|3498.06|3489.36|3499.61|3490.91|3498.03|3489.33|34
1641439630000|2022-01-06 03:27:10|3498.11|3489.41|3498.42|3489.72|3498.52|3489.82|3497.88|3489.18|32
1641439640000|2022-01-06 03:27:20|3498.78|3490.08|3498.22|3489.52|3498.78|3490.08|3498.21|3489.51|32
1641439650000|2022-01-06 03:27:30|3498.18|3489.48|3498.91|3490.21|3499.32|3490.62|3498.18|3489.48|31
1641439660000|2022-01-06 03:27:40|3499.22|3490.52|3499.08|3490.38|3499.6|3490.9|3498.71|3490.01|33
1641439670000|2022-01-06 03:27:50|3499.01|3490.31|3498.97|3490.27|3499.4|3490.7|3498.64|3489.94|29
1641439680000|2022-01-06 03:28:00|3498.84|3490.14|3498.17|3489.47|3499.29|3490.59|3497.96|3489.26|33
1641439690000|2022-01-06 03:28:10|3498.18|3489.48|3497.62|3488.92|3498.38|3489.68|3497.42|3488.72|36
1641439700000|2022-01-06 03:28:20|3497.64|3488.94|3497.99|3489.29|3498.02|3489.32|3497.44|3488.74|19
1641439710000|2022-01-06 03:28:30|3498.07|3489.37|3497.85|3489.15|3498.44|3489.74|3497.81|3489.11|36
1641439720000|2022-01-06 03:28:40|3497.84|3489.14|3495.76|3487.06|3498|3489.3|3495.76|3487.06|35
1641439730000|2022-01-06 03:28:50|3495.53|3486.83|3495.15|3486.45|3495.53|3486.83|3494.24|3485.54|40
1641439740000|2022-01-06 03:29:00|3495.38|3486.68|3494.35|3485.65|3495.49|3486.79|3494.33|3485.63|35
1641439750000|2022-01-06 03:29:10|3494.87|3486.17|3494.88|3486.18|3495.1|3486.4|3494.32|3485.62|39
1641439760000|2022-01-06 03:29:20|3494.33|3485.63|3493.61|3484.91|3494.88|3486.18|3493.61|3484.91|31
1641439770000|2022-01-06 03:29:30|3493.6|3484.9|3493.33|3484.63|3493.77|3485.07|3493.26|3484.56|38
1641439780000|2022-01-06 03:29:40|3493.28|3484.58|3492.4|3483.7|3493.8|3485.1|3491.68|3482.98|36
1641439790000|2022-01-06 03:29:50|3492.01|3483.31|3491.53|3482.83|3492.01|3483.31|3490.81|3482.11|38
1641439800000|2022-01-06 03:30:00|3491.88|3483.18|3491.98|3483.28|3492.12|3483.42|3491.63|3482.93|35
1641439810000|2022-01-06 03:30:10|3492.03|3483.33|3492.17|3483.47|3492.48|3483.78|3491.89|3483.19|37
1641439820000|2022-01-06 03:30:20|3492.22|3483.52|3489.77|3481.07|3492.61|3483.91|3489.77|3481.07|38
1641439830000|2022-01-06 03:30:30|3489.98|3481.28|3489|3480.3|3490.62|3481.92|3489|3480.3|32
1641439840000|2022-01-06 03:30:40|3489.33|3480.63|3489.36|3480.66|3489.54|3480.84|3488.91|3480.21|40
1641439850000|2022-01-06 03:30:50|3489.21|3480.51|3489.83|3481.13|3490.76|3482.06|3488.82|3480.12|36
1641439860000|2022-01-06 03:31:00|3489.9|3481.2|3491.33|3482.63|3491.64|3482.94|3489.53|3480.83|37
1641439870000|2022-01-06 03:31:10|3491.34|3482.64|3491.01|3482.31|3491.44|3482.74|3490.95|3482.25|37
1641439880000|2022-01-06 03:31:20|3491.1|3482.4|3491.58|3482.88|3492.01|3483.31|3491.01|3482.31|34
1641439890000|2022-01-06 03:31:30|3491.71|3483.01|3491.81|3483.11|3493.28|3484.58|3491.71|3483.01|38
1641439900000|2022-01-06 03:31:40|3491.66|3482.96|3492.73|3484.03|3493.09|3484.39|3491.66|3482.96|36
1641439910000|2022-01-06 03:31:50|3492.84|3484.14|3493.13|3484.43|3493.35|3484.65|3492.43|3483.73|36
1641439920000|2022-01-06 03:32:00|3493.08|3484.38|3492.91|3484.21|3493.09|3484.39|3492.52|3483.82|37
1641439930000|2022-01-06 03:32:10|3492.88|3484.18|3491.15|3482.45|3492.88|3484.18|3490.84|3482.14|38
1641439940000|2022-01-06 03:32:20|3491.33|3482.63|3492.54|3483.84|3492.79|3484.09|3491.33|3482.63|29
1641439950000|2022-01-06 03:32:30|3492.56|3483.86|3492.77|3484.07|3492.79|3484.09|3492.47|3483.77|32
1641439960000|2022-01-06 03:32:40|3493.06|3484.36|3490.65|3481.95|3493.06|3484.36|3490.64|3481.94|35
1641439970000|2022-01-06 03:32:50|3490.75|3482.05|3487.93|3479.23|3490.75|3482.05|3487.8|3479.1|35
1641439980000|2022-01-06 03:33:00|3487.42|3478.72|3488.87|3480.17|3488.87|3480.17|3486.35|3477.65|40
1641439990000|2022-01-06 03:33:10|3489.17|3480.47|3491.43|3482.73|3491.71|3483.01|3489.09|3480.39|37
1641440000000|2022-01-06 03:33:20|3491.28|3482.58|3492.55|3483.85|3492.61|3483.91|3491.08|3482.38|37
1641440010000|2022-01-06 03:33:30|3492.65|3483.95|3491.44|3482.74|3492.82|3484.12|3491.4|3482.7|36
1641440020000|2022-01-06 03:33:40|3491.47|3482.77|3491.14|3482.44|3491.7|3483|3490.78|3482.08|38
1641440030000|2022-01-06 03:33:50|3491.23|3482.53|3491.65|3482.95|3491.68|3482.98|3491.04|3482.34|36
1641440040000|2022-01-06 03:34:00|3491.62|3482.92|3491.88|3483.18|3492.13|3483.43|3491.3|3482.6|38
1641440050000|2022-01-06 03:34:10|3492.01|3483.31|3492.62|3483.92|3492.77|3484.07|3491.85|3483.15|32
1641440060000|2022-01-06 03:34:20|3492.71|3484.01|3491.44|3482.74|3492.9|3484.2|3490.83|3482.13|35
1641440070000|2022-01-06 03:34:30|3491.42|3482.72|3491.96|3483.26|3491.96|3483.26|3490.96|3482.26|35
1641440080000|2022-01-06 03:34:40|3491.82|3483.12|3492.75|3484.05|3492.87|3484.17|3491.82|3483.12|21
1641440090000|2022-01-06 03:34:50|3492.77|3484.07|3493|3484.3|3493.04|3484.34|3492.65|3483.95|26
1641440100000|2022-01-06 03:35:00|3492.81|3484.11|3492.99|3484.29|3493.01|3484.31|3491.92|3483.22|31
1641440110000|2022-01-06 03:35:10|3493|3484.3|3492.61|3483.91|3493.01|3484.31|3492.51|3483.81|32
1641440120000|2022-01-06 03:35:20|3492.64|3483.94|3492.49|3483.79|3492.81|3484.11|3492.33|3483.63|33
1641440130000|2022-01-06 03:35:30|3492.48|3483.78|3493.02|3484.32|3493.02|3484.32|3492.48|3483.78|30
1641440140000|2022-01-06 03:35:40|3493.18|3484.48|3493.29|3484.59|3493.29|3484.59|3492.94|3484.24|23
1641440150000|2022-01-06 03:35:50|3493.28|3484.58|3493.27|3484.57|3493.31|3484.61|3493.27|3484.57|6
1641440160000|2022-01-06 03:36:00|3493.2|3484.5|3493.35|3484.65|3493.36|3484.66|3492.9|3484.2|26
1641440170000|2022-01-06 03:36:10|3493.53|3484.83|3493.55|3484.85|3493.56|3484.86|3492.98|3484.28|29
1641440180000|2022-01-06 03:36:20|3493.57|3484.87|3493.83|3485.13|3493.83|3485.13|3493.54|3484.84|23
1641440190000|2022-01-06 03:36:30|3493.91|3485.21|3493.54|3484.84|3493.98|3485.28|3493.09|3484.39|32
1641440200000|2022-01-06 03:36:40|3493.72|3485.02|3493.74|3485.04|3493.82|3485.12|3493.45|3484.75|18
1641440210000|2022-01-06 03:36:50|3493.88|3485.18|3495.81|3487.11|3496.14|3487.44|3493.48|3484.78|28
1641440220000|2022-01-06 03:37:00|3495.18|3486.48|3493.28|3484.58|3495.18|3486.48|3492.98|3484.28|38
1641440230000|2022-01-06 03:37:10|3493.32|3484.62|3491.43|3482.73|3493.35|3484.65|3491.27|3482.57|34
1641440240000|2022-01-06 03:37:20|3491.63|3482.93|3491.53|3482.83|3491.89|3483.19|3490.12|3481.42|33
1641440250000|2022-01-06 03:37:30|3492.06|3483.36|3492.28|3483.58|3493.08|3484.38|3491.08|3482.38|39
1641440260000|2022-01-06 03:37:40|3492.25|3483.55|3490.16|3481.46|3492.25|3483.55|3489.48|3480.78|37
1641440270000|2022-01-06 03:37:50|3490.29|3481.59|3492.35|3483.65|3492.56|3483.86|3490.29|3481.59|37
1641440280000|2022-01-06 03:38:00|3492.21|3483.51|3491.9|3483.2|3492.23|3483.53|3491.32|3482.62|34
1641440290000|2022-01-06 03:38:10|3491.91|3483.21|3491.8|3483.1|3491.97|3483.27|3491.48|3482.78|35
1641440300000|2022-01-06 03:38:20|3491.79|3483.09|3491.3|3482.6|3491.82|3483.12|3491.02|3482.32|39
1641440310000|2022-01-06 03:38:30|3491.32|3482.62|3491.51|3482.81|3491.69|3482.99|3491.25|3482.55|34
1641440320000|2022-01-06 03:38:40|3491.48|3482.78|3493.49|3484.79|3493.49|3484.79|3491.41|3482.71|24
1641440330000|2022-01-06 03:38:50|3493.32|3484.62|3493.99|3485.29|3494.11|3485.41|3493.21|3484.51|33
1641440340000|2022-01-06 03:39:00|3494.22|3485.52|3492.75|3484.05|3494.57|3485.87|3492.3|3483.6|40
1641440350000|2022-01-06 03:39:10|3492.74|3484.04|3492.56|3483.86|3492.85|3484.15|3492.5|3483.8|31
1641440360000|2022-01-06 03:39:20|3492.53|3483.83|3492.56|3483.86|3492.57|3483.87|3492.47|3483.77|12
1641440370000|2022-01-06 03:39:30|3492.55|3483.85|3493.6|3484.9|3493.78|3485.08|3492.55|3483.85|32
1641440380000|2022-01-06 03:39:40|3493.58|3484.88|3492.18|3483.48|3493.83|3485.13|3492.18|3483.48|30
1641440390000|2022-01-06 03:39:50|3492.19|3483.49|3492.39|3483.69|3492.39|3483.69|3491.9|3483.2|28
1641440400000|2022-01-06 03:40:00|3492.44|3483.74|3492.27|3483.57|3492.88|3484.18|3492.27|3483.57|32
1641440410000|2022-01-06 03:40:10|3492.05|3483.35|3490.92|3482.22|3492.05|3483.35|3490.62|3481.92|35
1641440420000|2022-01-06 03:40:20|3490.82|3482.12|3490.97|3482.27|3491.11|3482.41|3490.44|3481.74|36
1641440430000|2022-01-06 03:40:30|3490.98|3482.28|3490.16|3481.46|3490.98|3482.28|3489.98|3481.28|36
1641440440000|2022-01-06 03:40:40|3490.09|3481.39|3490.39|3481.69|3490.7|3482|3490.09|3481.39|26
1641440450000|2022-01-06 03:40:50|3490.35|3481.65|3490.44|3481.74|3490.5|3481.8|3490.34|3481.64|28
1641440460000|2022-01-06 03:41:00|3490.43|3481.73|3490.24|3481.54|3490.43|3481.73|3490.24|3481.54|23
1641440470000|2022-01-06 03:41:10|3490.26|3481.56|3489.73|3481.03|3490.27|3481.57|3489.73|3481.03|30
1641440480000|2022-01-06 03:41:20|3488.93|3480.23|3488.55|3479.85|3489.05|3480.35|3488.54|3479.84|32
1641440490000|2022-01-06 03:41:30|3488.54|3479.84|3488.38|3479.68|3488.61|3479.91|3488.05|3479.35|32
1641440500000|2022-01-06 03:41:40|3488.46|3479.76|3485.82|3477.12|3488.47|3479.77|3485.82|3477.12|33
1641440510000|2022-01-06 03:41:50|3485.84|3477.14|3487.99|3479.29|3487.99|3479.29|3485.8|3477.1|40
1641440520000|2022-01-06 03:42:00|3487.97|3479.27|3487.58|3478.88|3488.02|3479.32|3487.2|3478.5|38
1641440530000|2022-01-06 03:42:10|3487.59|3478.89|3486.44|3477.74|3487.61|3478.91|3486.35|3477.65|33
1641440540000|2022-01-06 03:42:20|3486.45|3477.75|3486.84|3478.14|3486.92|3478.22|3486.4|3477.7|30
1641440550000|2022-01-06 03:42:30|3486.86|3478.16|3486.34|3477.64|3487.12|3478.42|3486.27|3477.57|36
1641440560000|2022-01-06 03:42:40|3486.43|3477.73|3485.02|3476.32|3486.52|3477.82|3484.66|3475.96|34
1641440570000|2022-01-06 03:42:50|3485.64|3476.94|3485.29|3476.59|3486.15|3477.45|3485.29|3476.59|36
1641440580000|2022-01-06 03:43:00|3485.97|3477.27|3485.65|3476.95|3486.37|3477.67|3485.28|3476.58|33
1641440590000|2022-01-06 03:43:10|3485.23|3476.53|3485.51|3476.81|3485.79|3477.09|3485.22|3476.52|35
1641440600000|2022-01-06 03:43:20|3485.5|3476.8|3485.38|3476.68|3485.52|3476.82|3485.21|3476.51|32
1641440610000|2022-01-06 03:43:30|3485.42|3476.72|3484.66|3475.96|3485.42|3476.72|3484.66|3475.96|34
1641440620000|2022-01-06 03:43:40|3484.73|3476.03|3479.48|3470.78|3484.73|3476.03|3479.48|3470.78|38
1641440630000|2022-01-06 03:43:50|3480.14|3471.44|3480.3|3471.6|3481.72|3473.02|3479.92|3471.22|37
1641440640000|2022-01-06 03:44:00|3480.28|3471.58|3482.93|3474.23|3482.97|3474.27|3480.28|3471.58|35
1641440650000|2022-01-06 03:44:10|3483.06|3474.36|3482.78|3474.08|3484.53|3475.83|3482.71|3474.01|37
1641440660000|2022-01-06 03:44:20|3482.59|3473.89|3482.81|3474.11|3482.82|3474.12|3482.4|3473.7|38
1641440670000|2022-01-06 03:44:30|3482.77|3474.07|3483.51|3474.81|3483.87|3475.17|3482.73|3474.03|35
1641440680000|2022-01-06 03:44:40|3483.42|3474.72|3480.02|3471.32|3483.42|3474.72|3480.01|3471.31|39
1641440690000|2022-01-06 03:44:50|3480.03|3471.33|3481.12|3472.42|3481.12|3472.42|3480|3471.3|35
1641440700000|2022-01-06 03:45:00|3481.16|3472.46|3482.36|3473.66|3483.13|3474.43|3481.16|3472.46|40
1641440710000|2022-01-06 03:45:10|3482.52|3473.82|3484.45|3475.75|3484.45|3475.75|3482.52|3473.82|37
1641440720000|2022-01-06 03:45:20|3484.41|3475.71|3485.19|3476.49|3485.63|3476.93|3484.41|3475.71|30
1641440730000|2022-01-06 03:45:30|3485.16|3476.46|3484.16|3475.46|3485.29|3476.59|3483.78|3475.08|37
1641440740000|2022-01-06 03:45:40|3484.23|3475.53|3484.98|3476.28|3485.02|3476.32|3484.23|3475.53|36
1641440750000|2022-01-06 03:45:50|3485.06|3476.36|3484.77|3476.07|3485.3|3476.6|3484.77|3476.07|37
1641440760000|2022-01-06 03:46:00|3484.79|3476.09|3483.54|3474.84|3484.8|3476.1|3483.2|3474.5|37
1641440770000|2022-01-06 03:46:10|3483.55|3474.85|3481.02|3472.32|3483.55|3474.85|3480.99|3472.29|33
1641440780000|2022-01-06 03:46:20|3481.11|3472.41|3479.36|3470.66|3481.19|3472.49|3479.29|3470.59|34
1641440790000|2022-01-06 03:46:30|3479.26|3470.56|3477.19|3468.49|3479.44|3470.74|3477.13|3468.43|34
1641440800000|2022-01-06 03:46:40|3477.62|3468.92|3478.28|3469.58|3479.93|3471.23|3477.19|3468.49|38
1641440810000|2022-01-06 03:46:50|3478.14|3469.44|3478.8|3470.1|3478.95|3470.25|3477.48|3468.78|39
1641440820000|2022-01-06 03:47:00|3478.79|3470.09|3479.04|3470.34|3479.18|3470.48|3478.33|3469.63|33
1641440830000|2022-01-06 03:47:10|3478.97|3470.27|3479.37|3470.67|3479.55|3470.85|3478.1|3469.4|35
1641440840000|2022-01-06 03:47:20|3479.45|3470.75|3478.24|3469.54|3479.7|3471|3478.22|3469.52|32
1641440850000|2022-01-06 03:47:30|3478.21|3469.51|3476.55|3467.85|3478.23|3469.53|3476.55|3467.85|38
1641440860000|2022-01-06 03:47:40|3476.54|3467.84|3475.06|3466.36|3476.73|3468.03|3474.6|3465.9|38
1641440870000|2022-01-06 03:47:50|3474.99|3466.29|3474.67|3465.97|3475.61|3466.91|3474.59|3465.89|33
1641440880000|2022-01-06 03:48:00|3474.57|3465.87|3469.66|3460.96|3475.02|3466.32|3469.66|3460.96|37
1641440890000|2022-01-06 03:48:10|3469.72|3461.02|3469.69|3460.99|3469.81|3461.11|3466.45|3457.75|39
1641440900000|2022-01-06 03:48:20|3469.97|3461.27|3465.32|3456.62|3469.97|3461.27|3465.32|3456.62|39
1641440910000|2022-01-06 03:48:30|3465.39|3456.69|3468.62|3459.92|3469.43|3460.73|3465.29|3456.59|38
1641440920000|2022-01-06 03:48:40|3468.88|3460.18|3470.7|3462|3470.76|3462.06|3467.76|3459.06|37
1641440930000|2022-01-06 03:48:50|3470.67|3461.97|3469.85|3461.15|3470.85|3462.15|3469.85|3461.15|38
1641440940000|2022-01-06 03:49:00|3469.83|3461.13|3470.83|3462.13|3471.41|3462.71|3469.69|3460.99|37
1641440950000|2022-01-06 03:49:10|3470.97|3462.27|3470.07|3461.37|3474.33|3465.63|3470.07|3461.37|40
1641440960000|2022-01-06 03:49:20|3469.43|3460.73|3470.39|3461.69|3471.79|3463.09|3468.82|3460.12|40
1641440970000|2022-01-06 03:49:30|3470.45|3461.75|3470.98|3462.28|3472.77|3464.07|3470.43|3461.73|40
1641440980000|2022-01-06 03:49:40|3471.06|3462.36|3470.86|3462.16|3471.48|3462.78|3469.63|3460.93|40
1641440990000|2022-01-06 03:49:50|3470.95|3462.25|3470.46|3461.76|3471.65|3462.95|3470.24|3461.54|39
1641441000000|2022-01-06 03:50:00|3470.37|3461.67|3467.12|3458.42|3470.47|3461.77|3467.12|3458.42|35
1641441010000|2022-01-06 03:50:10|3467.03|3458.33|3467.5|3458.8|3467.5|3458.8|3466.79|3458.09|37
1641441020000|2022-01-06 03:50:20|3467.69|3458.99|3469.57|3460.87|3470|3461.3|3467.63|3458.93|36
1641441030000|2022-01-06 03:50:30|3469.6|3460.9|3470.5|3461.8|3471.18|3462.48|3469.6|3460.9|38
1641441040000|2022-01-06 03:50:40|3470.38|3461.68|3470.64|3461.94|3470.64|3461.94|3469.51|3460.81|36
1641441050000|2022-01-06 03:50:50|3470.61|3461.91|3471.14|3462.44|3471.14|3462.44|3470.21|3461.51|38
1641441060000|2022-01-06 03:51:00|3471.26|3462.56|3471.91|3463.21|3472.85|3464.15|3471.26|3462.56|36
1641441070000|2022-01-06 03:51:10|3471.49|3462.79|3473.34|3464.64|3473.51|3464.81|3471.2|3462.5|40
1641441080000|2022-01-06 03:51:20|3473.33|3464.63|3472.58|3463.88|3473.33|3464.63|3471.36|3462.66|39
1641441090000|2022-01-06 03:51:30|3472.64|3463.94|3472.88|3464.18|3473.05|3464.35|3472.59|3463.89|33
1641441100000|2022-01-06 03:51:40|3472.89|3464.19|3473.05|3464.35|3473.26|3464.56|3472.87|3464.17|33
1641441110000|2022-01-06 03:51:50|3473.12|3464.42|3474.33|3465.63|3474.91|3466.21|3473.05|3464.35|34
1641441120000|2022-01-06 03:52:00|3474.31|3465.61|3475.27|3466.57|3475.27|3466.57|3474.31|3465.61|35
1641441130000|2022-01-06 03:52:10|3475.24|3466.54|3474.37|3465.67|3475.31|3466.61|3474.32|3465.62|34
1641441140000|2022-01-06 03:52:20|3474.36|3465.66|3477.72|3469.02|3477.72|3469.02|3474.11|3465.41|37
1641441150000|2022-01-06 03:52:30|3477.8|3469.1|3477.25|3468.55|3478.04|3469.34|3476.64|3467.94|36
1641441160000|2022-01-06 03:52:40|3477.28|3468.58|3476.24|3467.54|3477.91|3469.21|3475.33|3466.63|38
1641441170000|2022-01-06 03:52:50|3476.23|3467.53|3474.67|3465.97|3476.53|3467.83|3474.56|3465.86|39
1641441180000|2022-01-06 03:53:00|3474.56|3465.86|3472.03|3463.33|3474.79|3466.09|3471.88|3463.18|39
1641441190000|2022-01-06 03:53:10|3472.06|3463.36|3471.77|3463.07|3472.06|3463.36|3470.33|3461.63|40
1641441200000|2022-01-06 03:53:20|3471.71|3463.01|3470.7|3462|3471.82|3463.12|3470.01|3461.31|38
1641441210000|2022-01-06 03:53:30|3470.8|3462.1|3471.29|3462.59|3471.29|3462.59|3470.26|3461.56|36
1641441220000|2022-01-06 03:53:40|3471.32|3462.62|3471.01|3462.31|3471.77|3463.07|3470.56|3461.86|39
1641441230000|2022-01-06 03:53:50|3471.03|3462.33|3470.63|3461.93|3471.28|3462.58|3470.63|3461.93|37
1641441240000|2022-01-06 03:54:00|3470.67|3461.97|3472.29|3463.59|3472.34|3463.64|3470.61|3461.91|35
1641441250000|2022-01-06 03:54:10|3472.5|3463.8|3472.84|3464.14|3473.42|3464.72|3472.49|3463.79|37
1641441260000|2022-01-06 03:54:20|3471.95|3463.25|3472.05|3463.35|3472.05|3463.35|3471.04|3462.34|36
1641441270000|2022-01-06 03:54:30|3472.23|3463.53|3473.11|3464.41|3473.21|3464.51|3472.23|3463.53|29
1641441280000|2022-01-06 03:54:40|3473.12|3464.42|3472.12|3463.42|3474.12|3465.42|3472.12|3463.42|39
1641441290000|2022-01-06 03:54:50|3472.13|3463.43|3472.25|3463.55|3472.61|3463.91|3471.85|3463.15|38
1641441300000|2022-01-06 03:55:00|3472.14|3463.44|3471.01|3462.31|3473.84|3465.14|3471.01|3462.31|36
1641441310000|2022-01-06 03:55:10|3470.94|3462.24|3467.09|3458.39|3470.94|3462.24|3466.26|3457.56|40
1641441320000|2022-01-06 03:55:20|3467.19|3458.49|3467.15|3458.45|3467.74|3459.04|3466.64|3457.94|38
1641441330000|2022-01-06 03:55:30|3467.17|3458.47|3466.17|3457.47|3467.55|3458.85|3466.17|3457.47|36
1641441340000|2022-01-06 03:55:40|3466.27|3457.57|3466.53|3457.83|3466.62|3457.92|3465.96|3457.26|37
1641441350000|2022-01-06 03:55:50|3466.49|3457.79|3465.4|3456.7|3466.49|3457.79|3465.4|3456.7|33
1641441360000|2022-01-06 03:56:00|3465.53|3456.83|3464.96|3456.26|3466.19|3457.49|3464.96|3456.26|32
1641441370000|2022-01-06 03:56:10|3464.95|3456.25|3465.7|3457|3466.81|3458.11|3464.95|3456.25|37
1641441380000|2022-01-06 03:56:20|3465.67|3456.97|3460.45|3451.75|3465.82|3457.12|3460.3|3451.6|37
1641441390000|2022-01-06 03:56:30|3460.55|3451.85|3460.12|3451.42|3460.55|3451.85|3458.39|3449.69|38
1641441400000|2022-01-06 03:56:40|3460.65|3451.95|3460.94|3452.24|3462.13|3453.43|3460.01|3451.31|39
1641441410000|2022-01-06 03:56:50|3461.51|3452.81|3463.35|3454.65|3463.68|3454.98|3461.51|3452.81|37
1641441420000|2022-01-06 03:57:00|3463.38|3454.68|3464.3|3455.6|3465.29|3456.59|3463.21|3454.51|40
1641441430000|2022-01-06 03:57:10|3464.32|3455.62|3463.52|3454.82|3465.61|3456.91|3463.35|3454.65|37
1641441440000|2022-01-06 03:57:20|3463.47|3454.77|3459.63|3450.93|3463.67|3454.97|3459.45|3450.75|36
1641441450000|2022-01-06 03:57:30|3459.53|3450.83|3458.82|3450.12|3459.53|3450.83|3457.97|3449.27|37
1641441460000|2022-01-06 03:57:40|3458.78|3450.08|3458.03|3449.33|3458.78|3450.08|3457.81|3449.11|39
1641441470000|2022-01-06 03:57:50|3457.94|3449.24|3454.68|3445.98|3458.2|3449.5|3453.81|3445.11|39
1641441480000|2022-01-06 03:58:00|3454.49|3445.79|3457.5|3448.8|3458.64|3449.94|3454.31|3445.61|39
1641441490000|2022-01-06 03:58:10|3457.46|3448.76|3456.33|3447.63|3457.46|3448.76|3455.52|3446.82|40
1641441500000|2022-01-06 03:58:20|3456.2|3447.5|3454.82|3446.12|3456.9|3448.2|3454.62|3445.92|39
1641441510000|2022-01-06 03:58:30|3454.88|3446.18|3455.41|3446.71|3455.63|3446.93|3454.57|3445.87|36
1641441520000|2022-01-06 03:58:40|3455.47|3446.77|3454.95|3446.25|3455.47|3446.77|3454.72|3446.02|30
1641441530000|2022-01-06 03:58:50|3454.91|3446.21|3455.16|3446.46|3455.71|3447.01|3454.91|3446.21|31
1641441540000|2022-01-06 03:59:00|3455.25|3446.55|3456.54|3447.84|3456.73|3448.03|3455.22|3446.52|35
1641441550000|2022-01-06 03:59:10|3456.35|3447.65|3455.05|3446.35|3457.09|3448.39|3455.03|3446.33|38
1641441560000|2022-01-06 03:59:20|3455.07|3446.37|3455.8|3447.1|3456.02|3447.32|3454.75|3446.05|33
1641441570000|2022-01-06 03:59:30|3455.68|3446.98|3455.93|3447.23|3456.27|3447.57|3455.33|3446.63|39
1641441580000|2022-01-06 03:59:40|3455.64|3446.94|3454.71|3446.01|3455.79|3447.09|3454.61|3445.91|38
1641441590000|2022-01-06 03:59:50|3454.81|3446.11|3451.82|3443.12|3454.81|3446.11|3450.63|3441.93|40
1641441600000|2022-01-06 04:00:00|3451.91|3443.21|3455.9|3447.2|3455.93|3447.23|3451.91|3443.21|38
1641441610000|2022-01-06 04:00:10|3455.83|3447.13|3457.37|3448.67|3457.97|3449.27|3455.81|3447.11|39
1641441620000|2022-01-06 04:00:20|3457.41|3448.71|3457.74|3449.04|3458.76|3450.06|3457.41|3448.71|39
1641441630000|2022-01-06 04:00:30|3457.86|3449.16|3457.97|3449.27|3458.06|3449.36|3457.37|3448.67|35
1641441640000|2022-01-06 04:00:40|3457.95|3449.25|3458.46|3449.76|3458.93|3450.23|3457.95|3449.25|34
1641441650000|2022-01-06 04:00:50|3458.53|3449.83|3459.39|3450.69|3459.39|3450.69|3458.16|3449.46|35
1641441660000|2022-01-06 04:01:00|3459.51|3450.81|3460.34|3451.64|3460.75|3452.05|3459.07|3450.37|34
1641441670000|2022-01-06 04:01:10|3460.35|3451.65|3464.13|3455.43|3464.13|3455.43|3460.35|3451.65|35
1641441680000|2022-01-06 04:01:20|3464.15|3455.45|3463.45|3454.75|3465.14|3456.44|3463.11|3454.41|34
1641441690000|2022-01-06 04:01:30|3463.48|3454.78|3461.06|3452.36|3463.59|3454.89|3460.28|3451.58|33
1641441700000|2022-01-06 04:01:40|3461.07|3452.37|3461.76|3453.06|3462.04|3453.34|3461.01|3452.31|39
1641441710000|2022-01-06 04:01:50|3461.77|3453.07|3461.88|3453.18|3462.1|3453.4|3461.48|3452.78|38
1641441720000|2022-01-06 04:02:00|3461.72|3453.02|3460.61|3451.91|3461.99|3453.29|3459.7|3451|38
1641441730000|2022-01-06 04:02:10|3460.58|3451.88|3458.35|3449.65|3460.58|3451.88|3456.83|3448.13|38
1641441740000|2022-01-06 04:02:20|3458.24|3449.54|3458.39|3449.69|3458.92|3450.22|3458.24|3449.54|40
1641441750000|2022-01-06 04:02:30|3458.54|3449.84|3459.91|3451.21|3460.74|3452.04|3458.53|3449.83|40
1641441760000|2022-01-06 04:02:40|3459.68|3450.98|3459.75|3451.05|3460.69|3451.99|3459.44|3450.74|37
1641441770000|2022-01-06 04:02:50|3459.95|3451.25|3457.22|3448.52|3460.15|3451.45|3457.21|3448.51|37
1641441780000|2022-01-06 04:03:00|3457.21|3448.51|3453.37|3444.67|3457.21|3448.51|3452.34|3443.64|37
1641441790000|2022-01-06 04:03:10|3453.53|3444.83|3450.93|3442.23|3453.53|3444.83|3450.93|3442.23|34
1641441800000|2022-01-06 04:03:20|3451.18|3442.48|3449.3|3440.6|3451.18|3442.48|3447.71|3439.01|33
1641441810000|2022-01-06 04:03:30|3449.49|3440.79|3449.42|3440.72|3449.64|3440.94|3448.52|3439.82|30
1641441820000|2022-01-06 04:03:40|3449.44|3440.74|3448.99|3440.29|3449.9|3441.2|3448.99|3440.29|36
1641441830000|2022-01-06 04:03:50|3448.85|3440.15|3447.22|3438.52|3448.85|3440.15|3447.22|3438.52|35
1641441840000|2022-01-06 04:04:00|3447.21|3438.51|3447.02|3438.32|3447.21|3438.51|3446.26|3437.56|38
1641441850000|2022-01-06 04:04:10|3446.98|3438.28|3444.26|3435.56|3446.98|3438.28|3444.26|3435.56|38
1641441860000|2022-01-06 04:04:20|3444.35|3435.65|3446.68|3437.98|3446.82|3438.12|3444.33|3435.63|37
1641441870000|2022-01-06 04:04:30|3446.64|3437.94|3445.15|3436.45|3446.8|3438.1|3445.01|3436.31|40
1641441880000|2022-01-06 04:04:40|3445.11|3436.41|3445.36|3436.66|3445.38|3436.68|3444.87|3436.17|38
1641441890000|2022-01-06 04:04:50|3445.4|3436.7|3445.74|3437.04|3445.88|3437.18|3444.97|3436.27|37
1641441900000|2022-01-06 04:05:00|3445.73|3437.03|3445.67|3436.97|3446.14|3437.44|3445.31|3436.61|34
1641441910000|2022-01-06 04:05:10|3445.61|3436.91|3445.86|3437.16|3445.86|3437.16|3445.28|3436.58|37
1641441920000|2022-01-06 04:05:20|3445.59|3436.89|3445.73|3437.03|3446.34|3437.64|3445.32|3436.62|33
1641441930000|2022-01-06 04:05:30|3445.83|3437.13|3448.32|3439.62|3448.41|3439.71|3445.44|3436.74|37
1641441940000|2022-01-06 04:05:40|3448.12|3439.42|3447.79|3439.09|3448.16|3439.46|3447.74|3439.04|35
1641441950000|2022-01-06 04:05:50|3447.78|3439.08|3445.26|3436.56|3447.83|3439.13|3445.2|3436.5|39
1641441960000|2022-01-06 04:06:00|3445.07|3436.37|3447.03|3438.33|3447.03|3438.33|3445.07|3436.37|38
1641441970000|2022-01-06 04:06:10|3446.96|3438.26|3445.28|3436.58|3446.96|3438.26|3445.23|3436.53|38
1641441980000|2022-01-06 04:06:20|3445.49|3436.79|3445.13|3436.43|3445.56|3436.86|3445|3436.3|33
1641441990000|2022-01-06 04:06:30|3445.19|3436.49|3445.27|3436.57|3445.65|3436.95|3444.56|3435.86|30
1641442000000|2022-01-06 04:06:40|3445.25|3436.55|3445.78|3437.08|3446.04|3437.34|3445.13|3436.43|33
1641442010000|2022-01-06 04:06:50|3445.79|3437.09|3444.88|3436.18|3446|3437.3|3444.65|3435.95|35
1641442020000|2022-01-06 04:07:00|3444.77|3436.07|3445.1|3436.4|3445.21|3436.51|3444.59|3435.89|34
1641442030000|2022-01-06 04:07:10|3445.24|3436.54|3445.72|3437.02|3446.38|3437.68|3445.24|3436.54|35
1641442040000|2022-01-06 04:07:20|3445.64|3436.94|3444.44|3435.74|3445.64|3436.94|3444.01|3435.31|36
1641442050000|2022-01-06 04:07:30|3444.43|3435.73|3444.19|3435.49|3444.58|3435.88|3443.35|3434.65|33
1641442060000|2022-01-06 04:07:40|3443.89|3435.19|3443.13|3434.43|3444.13|3435.43|3442.92|3434.22|34
1641442070000|2022-01-06 04:07:50|3443.14|3434.44|3441.42|3432.72|3443.33|3434.63|3440.74|3432.04|34
1641442080000|2022-01-06 04:08:00|3441.44|3432.74|3442.56|3433.86|3442.89|3434.19|3441.44|3432.74|39
1641442090000|2022-01-06 04:08:10|3442.52|3433.82|3442.41|3433.71|3443.56|3434.86|3442.28|3433.58|38
1641442100000|2022-01-06 04:08:20|3442.23|3433.53|3444.44|3435.74|3444.44|3435.74|3442.23|3433.53|39
1641442110000|2022-01-06 04:08:30|3444.12|3435.42|3444.31|3435.61|3444.41|3435.71|3443.35|3434.65|34
1641442120000|2022-01-06 04:08:40|3444.47|3435.77|3447.25|3438.55|3447.25|3438.55|3444.46|3435.76|37
1641442130000|2022-01-06 04:08:50|3447.22|3438.52|3449.88|3441.18|3449.89|3441.19|3446.47|3437.77|40
1641442140000|2022-01-06 04:09:00|3449.64|3440.94|3449.29|3440.59|3450.24|3441.54|3449.08|3440.38|39
1641442150000|2022-01-06 04:09:10|3449.3|3440.6|3449.61|3440.91|3450.15|3441.45|3449.17|3440.47|39
1641442160000|2022-01-06 04:09:20|3449.72|3441.02|3449.39|3440.69|3450.25|3441.55|3449.07|3440.37|36
1641442170000|2022-01-06 04:09:30|3449.24|3440.54|3448.38|3439.68|3449.24|3440.54|3447.91|3439.21|36
1641442180000|2022-01-06 04:09:40|3448.42|3439.72|3449.67|3440.97|3449.67|3440.97|3448.19|3439.49|34
1641442190000|2022-01-06 04:09:50|3449.72|3441.02|3450.07|3441.37|3450.1|3441.4|3449.28|3440.58|36
1641442200000|2022-01-06 04:10:00|3450.47|3441.77|3449.78|3441.08|3451.63|3442.93|3449.37|3440.67|40
1641442210000|2022-01-06 04:10:10|3449.73|3441.03|3448.35|3439.65|3450.15|3441.45|3447.94|3439.24|38
1641442220000|2022-01-06 04:10:20|3448.38|3439.68|3449.93|3441.23|3451.4|3442.7|3448.26|3439.56|39
1641442230000|2022-01-06 04:10:30|3449.33|3440.63|3450.22|3441.52|3450.45|3441.75|3448.52|3439.82|39
1641442240000|2022-01-06 04:10:40|3450.4|3441.7|3449.25|3440.55|3450.61|3441.91|3449.25|3440.55|39
1641442250000|2022-01-06 04:10:50|3448.59|3439.89|3449.72|3441.02|3450.27|3441.57|3448.5|3439.8|38
1641442260000|2022-01-06 04:11:00|3449.97|3441.27|3448.7|3440|3450.02|3441.32|3448.39|3439.69|36
1641442270000|2022-01-06 04:11:10|3448.78|3440.08|3449.38|3440.68|3449.95|3441.25|3448.7|3440|37
1641442280000|2022-01-06 04:11:20|3449.3|3440.6|3449.18|3440.48|3450.19|3441.49|3448.81|3440.11|33
1641442290000|2022-01-06 04:11:30|3449.05|3440.35|3448.25|3439.55|3449.39|3440.69|3448.25|3439.55|35
1641442300000|2022-01-06 04:11:40|3448.27|3439.57|3448.49|3439.79|3448.77|3440.07|3447.96|3439.26|34
1641442310000|2022-01-06 04:11:50|3448.54|3439.84|3448.94|3440.24|3449.14|3440.44|3448.51|3439.81|36
1641442320000|2022-01-06 04:12:00|3449.03|3440.33|3449.94|3441.24|3449.99|3441.29|3448.86|3440.16|36
1641442330000|2022-01-06 04:12:10|3449.97|3441.27|3449.81|3441.11|3450.52|3441.82|3449.65|3440.95|35
1641442340000|2022-01-06 04:12:20|3449.82|3441.12|3451.61|3442.91|3451.65|3442.95|3449.76|3441.06|37
1641442350000|2022-01-06 04:12:30|3451.83|3443.13|3455.91|3447.21|3456.09|3447.39|3451.83|3443.13|39
1641442360000|2022-01-06 04:12:40|3455.35|3446.65|3459.21|3450.51|3459.21|3450.51|3455.24|3446.54|34
1641442370000|2022-01-06 04:12:50|3459.2|3450.5|3459.46|3450.76|3460.5|3451.8|3459.2|3450.5|33
1641442380000|2022-01-06 04:13:00|3459.37|3450.67|3463.36|3454.66|3463.36|3454.66|3458.86|3450.16|37
1641442390000|2022-01-06 04:13:10|3463.38|3454.68|3463.86|3455.16|3464.14|3455.44|3463.38|3454.68|39
1641442400000|2022-01-06 04:13:20|3463.81|3455.11|3463.1|3454.4|3463.94|3455.24|3462.06|3453.36|37
1641442410000|2022-01-06 04:13:30|3463.32|3454.62|3462.22|3453.52|3463.32|3454.62|3461.72|3453.02|37
1641442420000|2022-01-06 04:13:40|3462.09|3453.39|3462.29|3453.59|3462.38|3453.68|3462.09|3453.39|32
1641442430000|2022-01-06 04:13:50|3462.26|3453.56|3462.42|3453.72|3462.85|3454.15|3462.13|3453.43|30
1641442440000|2022-01-06 04:14:00|3462.41|3453.71|3460.12|3451.42|3462.43|3453.73|3460.12|3451.42|35
1641442450000|2022-01-06 04:14:10|3460.08|3451.38|3461.22|3452.52|3461.45|3452.75|3460.04|3451.34|33
1641442460000|2022-01-06 04:14:20|3461.19|3452.49|3460.02|3451.32|3461.46|3452.76|3460.02|3451.32|35
1641442470000|2022-01-06 04:14:30|3460.07|3451.37|3460.85|3452.15|3461.1|3452.4|3458.6|3449.9|40
1641442480000|2022-01-06 04:14:40|3460.87|3452.17|3462.26|3453.56|3462.54|3453.84|3460.86|3452.16|37
1641442490000|2022-01-06 04:14:50|3462.27|3453.57|3463.72|3455.02|3464.06|3455.36|3462.21|3453.51|36
1641442500000|2022-01-06 04:15:00|3463.45|3454.75|3464.41|3455.71|3464.45|3455.75|3462.92|3454.22|36
1641442510000|2022-01-06 04:15:10|3464.09|3455.39|3465.81|3457.11|3466.92|3458.22|3463.82|3455.12|39
1641442520000|2022-01-06 04:15:20|3465.73|3457.03|3468.31|3459.61|3468.4|3459.7|3465.73|3457.03|38
1641442530000|2022-01-06 04:15:30|3468.44|3459.74|3467.67|3458.97|3469.28|3460.58|3467.57|3458.87|38
1641442540000|2022-01-06 04:15:40|3467.72|3459.02|3468.66|3459.96|3468.71|3460.01|3467.68|3458.98|34
1641442550000|2022-01-06 04:15:50|3468.76|3460.06|3467.82|3459.12|3468.82|3460.12|3467.78|3459.08|33
1641442560000|2022-01-06 04:16:00|3467.75|3459.05|3468.14|3459.44|3468.33|3459.63|3467.23|3458.53|38
1641442570000|2022-01-06 04:16:10|3468.12|3459.42|3469.19|3460.49|3469.24|3460.54|3467.92|3459.22|37
1641442580000|2022-01-06 04:16:20|3469.27|3460.57|3470.45|3461.75|3471.1|3462.4|3469.27|3460.57|38
1641442590000|2022-01-06 04:16:30|3470.53|3461.83|3471.63|3462.93|3472.35|3463.65|3470.53|3461.83|39
1641442600000|2022-01-06 04:16:40|3471.84|3463.14|3470.1|3461.4|3472.03|3463.33|3469.73|3461.03|37
1641442610000|2022-01-06 04:16:50|3470.11|3461.41|3470.42|3461.72|3470.79|3462.09|3469.49|3460.79|37
1641442620000|2022-01-06 04:17:00|3470.35|3461.65|3469.65|3460.95|3470.51|3461.81|3469.52|3460.82|39
1641442630000|2022-01-06 04:17:10|3469.54|3460.84|3470.09|3461.39|3470.09|3461.39|3468.72|3460.02|31
1641442640000|2022-01-06 04:17:20|3470.1|3461.4|3470|3461.3|3470.19|3461.49|3469.88|3461.18|30
1641442650000|2022-01-06 04:17:30|3469.97|3461.27|3471.05|3462.35|3471.68|3462.98|3469.97|3461.27|31
1641442660000|2022-01-06 04:17:40|3471.1|3462.4|3471.13|3462.43|3471.6|3462.9|3471.01|3462.31|36
1641442670000|2022-01-06 04:17:50|3471.15|3462.45|3471.08|3462.38|3471.18|3462.48|3470.75|3462.05|32
1641442680000|2022-01-06 04:18:00|3471.21|3462.51|3471.86|3463.16|3472.48|3463.78|3471.21|3462.51|38
1641442690000|2022-01-06 04:18:10|3471.73|3463.03|3472.38|3463.68|3472.52|3463.82|3471.56|3462.86|39
1641442700000|2022-01-06 04:18:20|3472.4|3463.7|3473.09|3464.39|3473.59|3464.89|3472.17|3463.47|38
1641442710000|2022-01-06 04:18:30|3473.11|3464.41|3473.01|3464.31|3473.47|3464.77|3472.08|3463.38|38
1641442720000|2022-01-06 04:18:40|3472.89|3464.19|3471.68|3462.98|3472.89|3464.19|3471.68|3462.98|39
1641442730000|2022-01-06 04:18:50|3471.58|3462.88|3469.29|3460.59|3471.59|3462.89|3469.16|3460.46|39
1641442740000|2022-01-06 04:19:00|3469.18|3460.48|3468.09|3459.39|3469.3|3460.6|3467.75|3459.05|37
1641442750000|2022-01-06 04:19:10|3467.99|3459.29|3466.73|3458.03|3468.01|3459.31|3466.57|3457.87|31
1641442760000|2022-01-06 04:19:20|3466.69|3457.99|3467.73|3459.03|3467.73|3459.03|3466.63|3457.93|33
1641442770000|2022-01-06 04:19:30|3468.03|3459.33|3467.97|3459.27|3468.22|3459.52|3467.5|3458.8|32
1641442780000|2022-01-06 04:19:40|3467.81|3459.11|3468.77|3460.07|3468.78|3460.08|3467.74|3459.04|21
1641442790000|2022-01-06 04:19:50|3468.76|3460.06|3467.58|3458.88|3468.79|3460.09|3467.36|3458.66|36
1641442800000|2022-01-06 04:20:00|3467.57|3458.87|3466.75|3458.05|3467.77|3459.07|3466.75|3458.05|34
1641442810000|2022-01-06 04:20:10|3466.73|3458.03|3465.43|3456.73|3466.75|3458.05|3464.79|3456.09|38
1641442820000|2022-01-06 04:20:20|3465.39|3456.69|3464.85|3456.15|3465.57|3456.87|3464.55|3455.85|35
1641442830000|2022-01-06 04:20:30|3464.88|3456.18|3461.9|3453.2|3465.02|3456.32|3461.9|3453.2|39
1641442840000|2022-01-06 04:20:40|3461.07|3452.37|3461.39|3452.69|3461.39|3452.69|3459.96|3451.26|39
1641442850000|2022-01-06 04:20:50|3461.42|3452.72|3462.88|3454.18|3463.26|3454.56|3461.42|3452.72|35
1641442860000|2022-01-06 04:21:00|3462.84|3454.14|3460.81|3452.11|3463.06|3454.36|3460.81|3452.11|39
1641442870000|2022-01-06 04:21:10|3460.71|3452.01|3461.51|3452.81|3462.15|3453.45|3460.59|3451.89|39
1641442880000|2022-01-06 04:21:20|3461.59|3452.89|3461.27|3452.57|3461.68|3452.98|3460.97|3452.27|37
1641442890000|2022-01-06 04:21:30|3461.07|3452.37|3460.81|3452.11|3461.44|3452.74|3460.24|3451.54|38
1641442900000|2022-01-06 04:21:40|3460.82|3452.12|3458.95|3450.25|3461.01|3452.31|3458.64|3449.94|37
1641442910000|2022-01-06 04:21:50|3459.49|3450.79|3460.9|3452.2|3460.95|3452.25|3459.49|3450.79|35
1641442920000|2022-01-06 04:22:00|3460.74|3452.04|3458.57|3449.87|3460.74|3452.04|3458.38|3449.68|40
1641442930000|2022-01-06 04:22:10|3458.54|3449.84|3456.71|3448.01|3458.77|3450.07|3456.22|3447.52|40
1641442940000|2022-01-06 04:22:20|3456.7|3448|3450.34|3441.64|3456.7|3448|3450.34|3441.64|37
1641442950000|2022-01-06 04:22:30|3450.37|3441.67|3451.01|3442.31|3451.48|3442.78|3450.37|3441.67|40
1641442960000|2022-01-06 04:22:40|3450.86|3442.16|3450.81|3442.11|3451.28|3442.58|3450.51|3441.81|38
1641442970000|2022-01-06 04:22:50|3450.82|3442.12|3450.88|3442.18|3451.44|3442.74|3450.8|3442.1|39
1641442980000|2022-01-06 04:23:00|3450.98|3442.28|3449.14|3440.44|3451.12|3442.42|3449.05|3440.35|36
1641442990000|2022-01-06 04:23:10|3449.11|3440.41|3448.31|3439.61|3449.15|3440.45|3447.84|3439.14|35
1641443000000|2022-01-06 04:23:20|3448.22|3439.52|3450.24|3441.54|3450.4|3441.7|3448.14|3439.44|36
1641443010000|2022-01-06 04:23:30|3450.22|3441.52|3452.55|3443.85|3452.55|3443.85|3450.1|3441.4|38
1641443020000|2022-01-06 04:23:40|3452.71|3444.01|3455.33|3446.63|3455.41|3446.71|3452.71|3444.01|37
1641443030000|2022-01-06 04:23:50|3455.27|3446.57|3452.64|3443.94|3455.27|3446.57|3452.5|3443.8|39
1641443040000|2022-01-06 04:24:00|3452.76|3444.06|3451.01|3442.31|3453.09|3444.39|3450.91|3442.21|39
1641443050000|2022-01-06 04:24:10|3451.02|3442.32|3449.84|3441.14|3451.19|3442.49|3448.64|3439.94|37
1641443060000|2022-01-06 04:24:20|3449.85|3441.15|3447.98|3439.28|3449.85|3441.15|3447.47|3438.77|39
1641443070000|2022-01-06 04:24:30|3447.93|3439.23|3449.74|3441.04|3449.92|3441.22|3447.85|3439.15|37
1641443080000|2022-01-06 04:24:40|3449.83|3441.13|3451.41|3442.71|3451.52|3442.82|3449.44|3440.74|36
1641443090000|2022-01-06 04:24:50|3451.28|3442.58|3448.51|3439.81|3451.41|3442.71|3448.17|3439.47|37
1641443100000|2022-01-06 04:25:00|3448.48|3439.78|3448.79|3440.09|3448.86|3440.16|3448.38|3439.68|37
1641443110000|2022-01-06 04:25:10|3448.84|3440.14|3452.04|3443.34|3452.04|3443.34|3448.66|3439.96|37
1641443120000|2022-01-06 04:25:20|3452.44|3443.74|3454.9|3446.2|3454.9|3446.2|3451.59|3442.89|32
1641443130000|2022-01-06 04:25:30|3454.81|3446.11|3454.7|3446|3454.94|3446.24|3454.49|3445.79|36
1641443140000|2022-01-06 04:25:40|3454.93|3446.23|3455.52|3446.82|3455.71|3447.01|3454.61|3445.91|34
1641443150000|2022-01-06 04:25:50|3455.55|3446.85|3455.77|3447.07|3456.6|3447.9|3455.47|3446.77|36
1641443160000|2022-01-06 04:26:00|3455.46|3446.76|3454.71|3446.01|3455.46|3446.76|3452.18|3443.48|40
1641443170000|2022-01-06 04:26:10|3454.99|3446.29|3456.61|3447.91|3457.79|3449.09|3454.99|3446.29|38
1641443180000|2022-01-06 04:26:20|3456.35|3447.65|3458.16|3449.46|3458.24|3449.54|3455.9|3447.2|38
1641443190000|2022-01-06 04:26:30|3458.27|3449.57|3456.81|3448.11|3458.7|3450|3456.81|3448.11|33
1641443200000|2022-01-06 04:26:40|3456.79|3448.09|3456.57|3447.87|3457.21|3448.51|3456.36|3447.66|38
1641443210000|2022-01-06 04:26:50|3456.59|3447.89|3456.27|3447.57|3456.59|3447.89|3455.19|3446.49|34
1641443220000|2022-01-06 04:27:00|3456.23|3447.53|3457.73|3449.03|3457.96|3449.26|3456.23|3447.53|24
1641443230000|2022-01-06 04:27:10|3457.71|3449.01|3453.24|3444.54|3457.71|3449.01|3453.24|3444.54|35
1641443240000|2022-01-06 04:27:20|3453.06|3444.36|3451.13|3442.43|3453.27|3444.57|3451.04|3442.34|36
1641443250000|2022-01-06 04:27:30|3451.12|3442.42|3452.08|3443.38|3452.08|3443.38|3450.77|3442.07|35
1641443260000|2022-01-06 04:27:40|3452.09|3443.39|3449.24|3440.54|3452.34|3443.64|3449.24|3440.54|39
1641443270000|2022-01-06 04:27:50|3449.29|3440.59|3447.91|3439.21|3449.29|3440.59|3447.84|3439.14|39
1641443280000|2022-01-06 04:28:00|3447.95|3439.25|3448.25|3439.55|3448.48|3439.78|3447.4|3438.7|35
1641443290000|2022-01-06 04:28:10|3448.27|3439.57|3447.72|3439.02|3448.51|3439.81|3446.94|3438.24|37
1641443300000|2022-01-06 04:28:20|3447.73|3439.03|3447.67|3438.97|3447.95|3439.25|3447.42|3438.72|31
1641443310000|2022-01-06 04:28:30|3447.57|3438.87|3447.31|3438.61|3448.68|3439.98|3447.31|3438.61|37
1641443320000|2022-01-06 04:28:40|3447.1|3438.4|3447.35|3438.65|3448.02|3439.32|3447.1|3438.4|37
1641443330000|2022-01-06 04:28:50|3447.29|3438.59|3447.47|3438.77|3447.49|3438.79|3447.13|3438.43|25
1641443340000|2022-01-06 04:29:00|3447.34|3438.64|3445.59|3436.89|3447.34|3438.64|3444.38|3435.68|34
1641443350000|2022-01-06 04:29:10|3445.7|3437|3444.15|3435.45|3445.93|3437.23|3444.15|3435.45|28
1641443360000|2022-01-06 04:29:20|3444.17|3435.47|3442.95|3434.25|3444.19|3435.49|3442.95|3434.25|26
1641443370000|2022-01-06 04:29:30|3442.91|3434.21|3442.31|3433.61|3442.91|3434.21|3442.06|3433.36|32
1641443380000|2022-01-06 04:29:40|3442.06|3433.36|3442.4|3433.7|3442.6|3433.9|3441.93|3433.23|30
1641443390000|2022-01-06 04:29:50|3440.83|3432.13|3436.85|3428.15|3441.04|3432.34|3436.85|3428.15|37
1641443400000|2022-01-06 04:30:00|3436.83|3428.13|3436.22|3427.52|3438.1|3429.4|3436.21|3427.51|40
1641443410000|2022-01-06 04:30:10|3436.26|3427.56|3440.48|3431.78|3440.48|3431.78|3436.26|3427.56|39
1641443420000|2022-01-06 04:30:20|3440.27|3431.57|3440|3431.3|3440.84|3432.14|3439.04|3430.34|39
1641443430000|2022-01-06 04:30:30|3440.24|3431.54|3437.31|3428.61|3441.62|3432.92|3437.31|3428.61|40
1641443440000|2022-01-06 04:30:40|3437.59|3428.89|3437.39|3428.69|3437.71|3429.01|3437.08|3428.38|36
1641443450000|2022-01-06 04:30:50|3437.42|3428.72|3437.57|3428.87|3437.9|3429.2|3437.05|3428.35|35
1641443460000|2022-01-06 04:31:00|3437.3|3428.6|3438|3429.3|3438.45|3429.75|3437.3|3428.6|34
1641443470000|2022-01-06 04:31:10|3438.15|3429.45|3437.62|3428.92|3438.53|3429.83|3437.46|3428.76|36
1641443480000|2022-01-06 04:31:20|3437.65|3428.95|3437.57|3428.87|3438.23|3429.53|3437.53|3428.83|35
1641443490000|2022-01-06 04:31:30|3437.59|3428.89|3438.89|3430.19|3439.07|3430.37|3437.51|3428.81|38
1641443500000|2022-01-06 04:31:40|3438.88|3430.18|3438.82|3430.12|3438.92|3430.22|3438.78|3430.08|19
1641443510000|2022-01-06 04:31:50|3438.92|3430.22|3441.67|3432.97|3441.85|3433.15|3438.27|3429.57|40
1641443520000|2022-01-06 04:32:00|3441.92|3433.22|3442.83|3434.13|3443.4|3434.7|3441.72|3433.02|32
1641443530000|2022-01-06 04:32:10|3443.22|3434.52|3444.03|3435.33|3444.14|3435.44|3441.46|3432.76|38
1641443540000|2022-01-06 04:32:20|3443.81|3435.11|3448.6|3439.9|3448.69|3439.99|3443.77|3435.07|38
1641443550000|2022-01-06 04:32:30|3448.64|3439.94|3448.44|3439.74|3448.94|3440.24|3448.22|3439.52|33
1641443560000|2022-01-06 04:32:40|3448.47|3439.77|3447.86|3439.16|3448.47|3439.77|3447.81|3439.11|38
1641443570000|2022-01-06 04:32:50|3448.16|3439.46|3448.96|3440.26|3449.28|3440.58|3447.75|3439.05|39
1641443580000|2022-01-06 04:33:00|3448.91|3440.21|3451.06|3442.36|3451.88|3443.18|3448.77|3440.07|38
1641443590000|2022-01-06 04:33:10|3451|3442.3|3446.36|3437.66|3451.18|3442.48|3446.36|3437.66|39
1641443600000|2022-01-06 04:33:20|3446.47|3437.77|3444.11|3435.41|3446.47|3437.77|3443.2|3434.5|33
1641443610000|2022-01-06 04:33:30|3444.12|3435.42|3441.49|3432.79|3444.26|3435.56|3441.49|3432.79|34
1641443620000|2022-01-06 04:33:40|3441.61|3432.91|3438.74|3430.04|3441.61|3432.91|3438.74|3430.04|33
1641443630000|2022-01-06 04:33:50|3438.73|3430.03|3437.7|3429|3438.73|3430.03|3437.7|3429|34
1641443640000|2022-01-06 04:34:00|3437.68|3428.98|3436.93|3428.23|3437.75|3429.05|3436.87|3428.17|28
1641443650000|2022-01-06 04:34:10|3436.94|3428.24|3435.5|3426.8|3437.35|3428.65|3435.5|3426.8|36
1641443660000|2022-01-06 04:34:20|3435.35|3426.65|3430.95|3422.25|3435.35|3426.65|3430.01|3421.31|39
1641443670000|2022-01-06 04:34:30|3431.26|3422.56|3430.36|3421.66|3433.28|3424.58|3430.36|3421.66|39
1641443680000|2022-01-06 04:34:40|3430.7|3422|3427.65|3418.95|3431.05|3422.35|3427.65|3418.95|36
1641443690000|2022-01-06 04:34:50|3427.59|3418.89|3431.79|3423.09|3431.79|3423.09|3427.45|3418.75|40
1641443700000|2022-01-06 04:35:00|3431.82|3423.12|3431.65|3422.95|3432.81|3424.11|3430.37|3421.67|39
1641443710000|2022-01-06 04:35:10|3431.73|3423.03|3430.92|3422.22|3431.91|3423.21|3430.14|3421.44|38
1641443720000|2022-01-06 04:35:20|3430.93|3422.23|3429.85|3421.15|3431.08|3422.38|3429.85|3421.15|33
1641443730000|2022-01-06 04:35:30|3429.89|3421.19|3428.5|3419.8|3429.95|3421.25|3427.83|3419.13|40
1641443740000|2022-01-06 04:35:40|3428.41|3419.71|3432.55|3423.85|3432.55|3423.85|3428.41|3419.71|40
1641443750000|2022-01-06 04:35:50|3432.77|3424.07|3435.04|3426.34|3435.22|3426.52|3432.77|3424.07|38
1641443760000|2022-01-06 04:36:00|3435.07|3426.37|3436.45|3427.75|3436.78|3428.08|3434.9|3426.2|39
1641443770000|2022-01-06 04:36:10|3436.41|3427.71|3432.6|3423.9|3436.6|3427.9|3432.01|3423.31|38
1641443780000|2022-01-06 04:36:20|3432.02|3423.32|3429.54|3420.84|3432.62|3423.92|3429.54|3420.84|33
1641443790000|2022-01-06 04:36:30|3429.41|3420.71|3429.6|3420.9|3430.25|3421.55|3429.06|3420.36|35
1641443800000|2022-01-06 04:36:40|3429.38|3420.68|3426.5|3417.8|3429.6|3420.9|3426.5|3417.8|37
1641443810000|2022-01-06 04:36:50|3426.83|3418.13|3422.7|3414|3427.22|3418.52|3422.24|3413.54|38
1641443820000|2022-01-06 04:37:00|3423.22|3414.52|3418.75|3410.05|3423.22|3414.52|3417.21|3408.51|40
1641443830000|2022-01-06 04:37:10|3418.86|3410.16|3420.48|3411.78|3420.97|3412.27|3418.02|3409.32|39
1641443840000|2022-01-06 04:37:20|3420.41|3411.71|3424.24|3415.54|3424.3|3415.6|3420.41|3411.71|39
1641443850000|2022-01-06 04:37:30|3424.03|3415.33|3426.33|3417.63|3426.33|3417.63|3422.89|3414.19|39
1641443860000|2022-01-06 04:37:40|3426.25|3417.55|3427.86|3419.16|3430.36|3421.66|3425.87|3417.17|39
1641443870000|2022-01-06 04:37:50|3427.88|3419.18|3426.04|3417.34|3427.88|3419.18|3425.53|3416.83|40
1641443880000|2022-01-06 04:38:00|3425.98|3417.28|3421.62|3412.92|3427.42|3418.72|3421.48|3412.78|40
1641443890000|2022-01-06 04:38:10|3421.48|3412.78|3422.43|3413.73|3424.08|3415.38|3421.48|3412.78|39
1641443900000|2022-01-06 04:38:20|3422.45|3413.75|3423.68|3414.98|3423.76|3415.06|3422.42|3413.72|38
1641443910000|2022-01-06 04:38:30|3424.06|3415.36|3422.07|3413.37|3424.26|3415.56|3422.07|3413.37|33
1641443920000|2022-01-06 04:38:40|3422.18|3413.48|3422.11|3413.41|3422.34|3413.64|3420.96|3412.26|36
1641443930000|2022-01-06 04:38:50|3422.07|3413.37|3422.32|3413.62|3422.41|3413.71|3420.88|3412.18|36
1641443940000|2022-01-06 04:39:00|3422.39|3413.69|3419.6|3410.9|3422.54|3413.84|3419.44|3410.74|38
1641443950000|2022-01-06 04:39:10|3419.54|3410.84|3417.55|3408.85|3419.54|3410.84|3416.38|3407.68|39
1641443960000|2022-01-06 04:39:20|3417.69|3408.99|3418.12|3409.42|3418.75|3410.05|3416.91|3408.21|39
1641443970000|2022-01-06 04:39:30|3418|3409.3|3418.77|3410.07|3419.3|3410.6|3417.52|3408.82|38
1641443980000|2022-01-06 04:39:40|3418.73|3410.03|3417.19|3408.49|3418.74|3410.04|3416.59|3407.89|38
1641443990000|2022-01-06 04:39:50|3417.08|3408.38|3417.45|3408.75|3417.62|3408.92|3416.54|3407.84|39
1641444000000|2022-01-06 04:40:00|3416.66|3407.96|3418.44|3409.74|3418.52|3409.82|3416.66|3407.96|39
1641444010000|2022-01-06 04:40:10|3418.43|3409.73|3420.15|3411.45|3421.76|3413.06|3418.42|3409.72|37
1641444020000|2022-01-06 04:40:20|3420.14|3411.44|3419.18|3410.48|3420.45|3411.75|3418.64|3409.94|35
1641444030000|2022-01-06 04:40:30|3419.23|3410.53|3419.1|3410.4|3419.68|3410.98|3418.65|3409.95|31
1641444040000|2022-01-06 04:40:40|3419.11|3410.41|3418.52|3409.82|3419.26|3410.56|3416.7|3408|27
1641444050000|2022-01-06 04:40:50|3418.53|3409.83|3420.97|3412.27|3420.97|3412.27|3418.47|3409.77|37
1641444060000|2022-01-06 04:41:00|3421.11|3412.41|3420.28|3411.58|3421.59|3412.89|3420.02|3411.32|35
1641444070000|2022-01-06 04:41:10|3420.29|3411.59|3417.68|3408.98|3421.08|3412.38|3417.68|3408.98|36
1641444080000|2022-01-06 04:41:20|3418.25|3409.55|3418.38|3409.68|3419.29|3410.59|3417.11|3408.41|34
1641444090000|2022-01-06 04:41:30|3417.76|3409.06|3417.96|3409.26|3419.51|3410.81|3417.15|3408.45|37
1641444100000|2022-01-06 04:41:40|3418.01|3409.31|3416.17|3407.47|3419.36|3410.66|3416.12|3407.42|35
1641444110000|2022-01-06 04:41:50|3417.6|3408.9|3416.78|3408.08|3418.13|3409.43|3415.36|3406.66|38
1641444120000|2022-01-06 04:42:00|3416.84|3408.14|3417.92|3409.22|3419.53|3410.83|3416.81|3408.11|35
1641444130000|2022-01-06 04:42:10|3417.82|3409.12|3417.5|3408.8|3419.23|3410.53|3417.5|3408.8|35
1641444140000|2022-01-06 04:42:20|3417.64|3408.94|3416.25|3407.55|3418.25|3409.55|3416.22|3407.52|33
1641444150000|2022-01-06 04:42:30|3415.82|3407.12|3414.77|3406.07|3416.56|3407.86|3413.89|3405.19|38
1641444160000|2022-01-06 04:42:40|3414.67|3405.97|3414.76|3406.06|3415.7|3407|3414.66|3405.96|35
1641444170000|2022-01-06 04:42:50|3414.52|3405.82|3412.76|3404.06|3414.59|3405.89|3412.76|3404.06|32
1641444180000|2022-01-06 04:43:00|3413.05|3404.35|3415.72|3407.02|3416.21|3407.51|3412.07|3403.37|38
1641444190000|2022-01-06 04:43:10|3415.94|3407.24|3413.37|3404.67|3416.05|3407.35|3413.33|3404.63|38
1641444200000|2022-01-06 04:43:20|3413.65|3404.95|3416.25|3407.55|3416.41|3407.71|3413.65|3404.95|38
1641444210000|2022-01-06 04:43:30|3416.09|3407.39|3420.2|3411.5|3420.2|3411.5|3416.05|3407.35|39
1641444220000|2022-01-06 04:43:40|3420.35|3411.65|3426.19|3417.49|3426.19|3417.49|3420.35|3411.65|39
1641444230000|2022-01-06 04:43:50|3426.57|3417.87|3425.52|3416.82|3428.32|3419.62|3425.52|3416.82|39
1641444240000|2022-01-06 04:44:00|3425.62|3416.92|3428.45|3419.75|3429.56|3420.86|3425.62|3416.92|37
1641444250000|2022-01-06 04:44:10|3427.8|3419.1|3424.73|3416.03|3428.41|3419.71|3424.49|3415.79|39
1641444260000|2022-01-06 04:44:20|3424.91|3416.21|3423.97|3415.27|3424.91|3416.21|3423.28|3414.58|38
1641444270000|2022-01-06 04:44:30|3424|3415.3|3426.15|3417.45|3428.34|3419.64|3424|3415.3|40
1641444280000|2022-01-06 04:44:40|3425.66|3416.96|3426.06|3417.36|3428.13|3419.43|3425.23|3416.53|40
1641444290000|2022-01-06 04:44:50|3426|3417.3|3427.18|3418.48|3427.46|3418.76|3425.73|3417.03|35
1641444300000|2022-01-06 04:45:00|3427.21|3418.51|3428.25|3419.55|3428.59|3419.89|3427.21|3418.51|37
1641444310000|2022-01-06 04:45:10|3428.1|3419.4|3431.09|3422.39|3431.09|3422.39|3428.1|3419.4|39
1641444320000|2022-01-06 04:45:20|3431.35|3422.65|3430.05|3421.35|3431.42|3422.72|3429.64|3420.94|38
1641444330000|2022-01-06 04:45:30|3430.15|3421.45|3428.89|3420.19|3430.38|3421.68|3428.89|3420.19|38
1641444340000|2022-01-06 04:45:40|3428.96|3420.26|3427.77|3419.07|3429.31|3420.61|3427.77|3419.07|36
1641444350000|2022-01-06 04:45:50|3427.6|3418.9|3426.96|3418.26|3427.71|3419.01|3426.5|3417.8|38
1641444360000|2022-01-06 04:46:00|3426.94|3418.24|3426.41|3417.71|3427.32|3418.62|3426.41|3417.71|37
1641444370000|2022-01-06 04:46:10|3426.62|3417.92|3421.42|3412.72|3426.71|3418.01|3419.85|3411.15|40
1641444380000|2022-01-06 04:46:20|3421.09|3412.39|3418.39|3409.69|3421.26|3412.56|3417.88|3409.18|39
1641444390000|2022-01-06 04:46:30|3418.32|3409.62|3417.54|3408.84|3419.47|3410.77|3417.54|3408.84|38
1641444400000|2022-01-06 04:46:40|3417.46|3408.76|3414.96|3406.26|3417.75|3409.05|3414.83|3406.13|40
1641444410000|2022-01-06 04:46:50|3414.44|3405.74|3414.37|3405.67|3415.26|3406.56|3413.12|3404.42|37
1641444420000|2022-01-06 04:47:00|3414.76|3406.06|3416.51|3407.81|3416.51|3407.81|3414.62|3405.92|39
1641444430000|2022-01-06 04:47:10|3416.32|3407.62|3415.62|3406.92|3416.58|3407.88|3415.25|3406.55|39
1641444440000|2022-01-06 04:47:20|3415.41|3406.71|3415.91|3407.21|3415.93|3407.23|3415.17|3406.47|33
1641444450000|2022-01-06 04:47:30|3415.81|3407.11|3422.05|3413.35|3422.05|3413.35|3415.8|3407.1|38
1641444460000|2022-01-06 04:47:40|3422.11|3413.41|3423.87|3415.17|3423.89|3415.19|3421.33|3412.63|40
1641444470000|2022-01-06 04:47:50|3423.67|3414.97|3424.92|3416.22|3426.51|3417.81|3423.67|3414.97|38
1641444480000|2022-01-06 04:48:00|3424.87|3416.17|3429.42|3420.72|3429.78|3421.08|3424.87|3416.17|40
1641444490000|2022-01-06 04:48:10|3429.27|3420.57|3425.76|3417.06|3429.72|3421.02|3425.52|3416.82|39
1641444500000|2022-01-06 04:48:20|3426.33|3417.63|3426.99|3418.29|3428.31|3419.61|3426.29|3417.59|38
1641444510000|2022-01-06 04:48:30|3426.81|3418.11|3427.97|3419.27|3428.05|3419.35|3426.06|3417.36|38
1641444520000|2022-01-06 04:48:40|3427.65|3418.95|3427.98|3419.28|3428.11|3419.41|3427.06|3418.36|38
1641444530000|2022-01-06 04:48:50|3428.01|3419.31|3427.75|3419.05|3428.4|3419.7|3427.11|3418.41|37
1641444540000|2022-01-06 04:49:00|3427.97|3419.27|3428.33|3419.63|3429.41|3420.71|3427.85|3419.15|36
1641444550000|2022-01-06 04:49:10|3428.34|3419.64|3429.89|3421.19|3429.89|3421.19|3427.91|3419.21|36
1641444560000|2022-01-06 04:49:20|3430|3421.3|3431.72|3423.02|3432.57|3423.87|3429.82|3421.12|38
1641444570000|2022-01-06 04:49:30|3431.47|3422.77|3430.42|3421.72|3431.54|3422.84|3430.42|3421.72|36
1641444580000|2022-01-06 04:49:40|3430.34|3421.64|3431.15|3422.45|3431.15|3422.45|3429.28|3420.58|39
1641444590000|2022-01-06 04:49:50|3431|3422.3|3433.56|3424.86|3433.56|3424.86|3431|3422.3|40
1641444600000|2022-01-06 04:50:00|3433.13|3424.43|3434.78|3426.08|3434.78|3426.08|3433.03|3424.33|38
1641444610000|2022-01-06 04:50:10|3434.58|3425.88|3438.59|3429.89|3438.63|3429.93|3434.52|3425.82|38
1641444620000|2022-01-06 04:50:20|3438.5|3429.8|3438.36|3429.66|3439.23|3430.53|3437.9|3429.2|38
1641444630000|2022-01-06 04:50:30|3438.37|3429.67|3436.6|3427.9|3438.73|3430.03|3436.52|3427.82|36
1641444640000|2022-01-06 04:50:40|3436.99|3428.29|3437.4|3428.7|3438.47|3429.77|3436.93|3428.23|40
1641444650000|2022-01-06 04:50:50|3437.43|3428.73|3437.83|3429.13|3438.05|3429.35|3437.36|3428.66|38
1641444660000|2022-01-06 04:51:00|3437.88|3429.18|3438.41|3429.71|3439.52|3430.82|3437.87|3429.17|37
1641444670000|2022-01-06 04:51:10|3438.39|3429.69|3438.23|3429.53|3438.77|3430.07|3437.43|3428.73|34
1641444680000|2022-01-06 04:51:20|3438.11|3429.41|3440.24|3431.54|3440.48|3431.78|3438.11|3429.41|39
1641444690000|2022-01-06 04:51:30|3440.28|3431.58|3439.02|3430.32|3440.34|3431.64|3438.37|3429.67|33
1641444700000|2022-01-06 04:51:40|3439.01|3430.31|3440.19|3431.49|3440.19|3431.49|3438.62|3429.92|37
1641444710000|2022-01-06 04:51:50|3439.93|3431.23|3441.89|3433.19|3442.21|3433.51|3439.93|3431.23|38
1641444720000|2022-01-06 04:52:00|3441.82|3433.12|3442.42|3433.72|3442.43|3433.73|3440.74|3432.04|39
1641444730000|2022-01-06 04:52:10|3442.55|3433.85|3443.83|3435.13|3444.92|3436.22|3442.55|3433.85|40
1641444740000|2022-01-06 04:52:20|3443.9|3435.2|3442.24|3433.54|3443.9|3435.2|3441.43|3432.73|39
1641444750000|2022-01-06 04:52:30|3442.22|3433.52|3445.85|3437.15|3445.85|3437.15|3442.22|3433.52|38
1641444760000|2022-01-06 04:52:40|3445.61|3436.91|3444.74|3436.04|3445.61|3436.91|3444.6|3435.9|39
1641444770000|2022-01-06 04:52:50|3444.79|3436.09|3446.85|3438.15|3447.07|3438.37|3444.79|3436.09|35
1641444780000|2022-01-06 04:53:00|3446.78|3438.08|3448.25|3439.55|3449.4|3440.7|3445.94|3437.24|39
1641444790000|2022-01-06 04:53:10|3448.32|3439.62|3448.06|3439.36|3449.13|3440.43|3447.67|3438.97|36
1641444800000|2022-01-06 04:53:20|3448.22|3439.52|3448|3439.3|3448.96|3440.26|3448|3439.3|38
1641444810000|2022-01-06 04:53:30|3448.06|3439.36|3450.23|3441.53|3450.23|3441.53|3447.71|3439.01|35
1641444820000|2022-01-06 04:53:40|3449.92|3441.22|3449.81|3441.11|3450.14|3441.44|3449.54|3440.84|35
1641444830000|2022-01-06 04:53:50|3449.67|3440.97|3450.16|3441.46|3450.16|3441.46|3449.28|3440.58|33
1641444840000|2022-01-06 04:54:00|3450.23|3441.53|3449.67|3440.97|3450.3|3441.6|3449.39|3440.69|36
1641444850000|2022-01-06 04:54:10|3449.63|3440.93|3448.08|3439.38|3449.63|3440.93|3446.32|3437.62|36
1641444860000|2022-01-06 04:54:20|3448.43|3439.73|3449.06|3440.36|3449.8|3441.1|3448.43|3439.73|37
1641444870000|2022-01-06 04:54:30|3448.75|3440.05|3448.39|3439.69|3449|3440.3|3447.07|3438.37|39
1641444880000|2022-01-06 04:54:40|3448.27|3439.57|3445.85|3437.15|3448.33|3439.63|3445.06|3436.36|38
1641444890000|2022-01-06 04:54:50|3445.69|3436.99|3446.14|3437.44|3446.14|3437.44|3444.49|3435.79|40
1641444900000|2022-01-06 04:55:00|3446.65|3437.95|3446.11|3437.41|3446.65|3437.95|3445.51|3436.81|40
1641444910000|2022-01-06 04:55:10|3445.79|3437.09|3448.53|3439.83|3448.53|3439.83|3445.6|3436.9|37
1641444920000|2022-01-06 04:55:20|3448.46|3439.76|3447.88|3439.18|3448.46|3439.76|3446.95|3438.25|36
1641444930000|2022-01-06 04:55:30|3447.89|3439.19|3446.57|3437.87|3448.03|3439.33|3446.03|3437.33|35
1641444940000|2022-01-06 04:55:40|3446.53|3437.83|3446.93|3438.23|3447.66|3438.96|3446.53|3437.83|34
1641444950000|2022-01-06 04:55:50|3447.09|3438.39|3446.95|3438.25|3447.11|3438.41|3446.78|3438.08|31
1641444960000|2022-01-06 04:56:00|3446.99|3438.29|3448.02|3439.32|3448.86|3440.16|3446.99|3438.29|36
1641444970000|2022-01-06 04:56:10|3447.98|3439.28|3447.46|3438.76|3447.98|3439.28|3447.02|3438.32|36
1641444980000|2022-01-06 04:56:20|3447.49|3438.79|3449.49|3440.79|3449.5|3440.8|3447.49|3438.79|35
1641444990000|2022-01-06 04:56:30|3449.51|3440.81|3452.66|3443.96|3452.79|3444.09|3449.51|3440.81|37
1641445000000|2022-01-06 04:56:40|3452.61|3443.91|3448.37|3439.67|3452.61|3443.91|3448.09|3439.39|38
1641445010000|2022-01-06 04:56:50|3448.67|3439.97|3450.17|3441.47|3450.4|3441.7|3448.67|3439.97|39
1641445020000|2022-01-06 04:57:00|3450.33|3441.63|3451.97|3443.27|3453.08|3444.38|3450.33|3441.63|37
1641445030000|2022-01-06 04:57:10|3452.09|3443.39|3457.22|3448.52|3457.22|3448.52|3451.99|3443.29|40
1641445040000|2022-01-06 04:57:20|3457.09|3448.39|3458.24|3449.54|3458.32|3449.62|3455.98|3447.28|35
1641445050000|2022-01-06 04:57:30|3457.77|3449.07|3459.18|3450.48|3459.78|3451.08|3457.35|3448.65|37
1641445060000|2022-01-06 04:57:40|3459.15|3450.45|3458.8|3450.1|3459.95|3451.25|3458.02|3449.32|38
1641445070000|2022-01-06 04:57:50|3458.81|3450.11|3457.77|3449.07|3459.39|3450.69|3457.53|3448.83|34
1641445080000|2022-01-06 04:58:00|3457.81|3449.11|3457.39|3448.69|3457.81|3449.11|3457.12|3448.42|37
1641445090000|2022-01-06 04:58:10|3457.38|3448.68|3459.59|3450.89|3460.8|3452.1|3457.26|3448.56|37
1641445100000|2022-01-06 04:58:20|3459.57|3450.87|3461.71|3453.01|3462.15|3453.45|3459.57|3450.87|38
1641445110000|2022-01-06 04:58:30|3461.48|3452.78|3463.5|3454.8|3464.44|3455.74|3461.48|3452.78|37
1641445120000|2022-01-06 04:58:40|3462.85|3454.15|3459.72|3451.02|3462.85|3454.15|3459.26|3450.56|39
1641445130000|2022-01-06 04:58:50|3459.74|3451.04|3458.13|3449.43|3460.53|3451.83|3458.13|3449.43|40
1641445140000|2022-01-06 04:59:00|3458.15|3449.45|3458.55|3449.85|3458.76|3450.06|3457.34|3448.64|40
1641445150000|2022-01-06 04:59:10|3458.48|3449.78|3459.32|3450.62|3459.91|3451.21|3458.43|3449.73|40
1641445160000|2022-01-06 04:59:20|3459.29|3450.59|3458.85|3450.15|3460.23|3451.53|3458.85|3450.15|37
1641445170000|2022-01-06 04:59:30|3458.81|3450.11|3457.22|3448.52|3458.81|3450.11|3457.05|3448.35|37
1641445180000|2022-01-06 04:59:40|3457.18|3448.48|3456.94|3448.24|3457.18|3448.48|3455.46|3446.76|37
1641445190000|2022-01-06 04:59:50|3456.89|3448.19|3455.07|3446.37|3456.95|3448.25|3455|3446.3|37
1641445200000|2022-01-06 05:00:00|3454.93|3446.23|3457.01|3448.31|3457.1|3448.4|3454.83|3446.13|37
1641445210000|2022-01-06 05:00:10|3457.08|3448.38|3453.48|3444.78|3457.18|3448.48|3453.48|3444.78|39
1641445220000|2022-01-06 05:00:20|3453.41|3444.71|3452.67|3443.97|3453.41|3444.71|3452.47|3443.77|36
1641445230000|2022-01-06 05:00:30|3452.73|3444.03|3451.95|3443.25|3453.89|3445.19|3451.95|3443.25|37
1641445240000|2022-01-06 05:00:40|3451.94|3443.24|3452.1|3443.4|3452.99|3444.29|3451.85|3443.15|36
1641445250000|2022-01-06 05:00:50|3452.43|3443.73|3451.1|3442.4|3452.83|3444.13|3451.08|3442.38|37
1641445260000|2022-01-06 05:01:00|3451.12|3442.42|3450.59|3441.89|3451.8|3443.1|3450.55|3441.85|36
1641445270000|2022-01-06 05:01:10|3450.24|3441.54|3449.23|3440.53|3450.9|3442.2|3449.23|3440.53|37
1641445280000|2022-01-06 05:01:20|3449.35|3440.65|3443.3|3434.6|3449.37|3440.67|3442.01|3433.31|36
1641445290000|2022-01-06 05:01:30|3443.46|3434.76|3445.55|3436.85|3446.98|3438.28|3443.46|3434.76|39
1641445300000|2022-01-06 05:01:40|3445.58|3436.88|3447.41|3438.71|3448.81|3440.11|3445.58|3436.88|39
1641445310000|2022-01-06 05:01:50|3447.45|3438.75|3449.64|3440.94|3449.64|3440.94|3446.46|3437.76|40
1641445320000|2022-01-06 05:02:00|3449.57|3440.87|3449.47|3440.77|3451.46|3442.76|3447.48|3438.78|38
1641445330000|2022-01-06 05:02:10|3449.31|3440.61|3449.73|3441.03|3450.89|3442.19|3448.14|3439.44|40
1641445340000|2022-01-06 05:02:20|3449.65|3440.95|3446.43|3437.73|3449.81|3441.11|3446.13|3437.43|37
1641445350000|2022-01-06 05:02:30|3446.53|3437.83|3445.54|3436.84|3447.48|3438.78|3445.05|3436.35|39
1641445360000|2022-01-06 05:02:40|3445.5|3436.8|3446.99|3438.29|3447.02|3438.32|3445.46|3436.76|38
1641445370000|2022-01-06 05:02:50|3447.31|3438.61|3447.71|3439.01|3447.99|3439.29|3447.04|3438.34|34
1641445380000|2022-01-06 05:03:00|3447.56|3438.86|3448.1|3439.4|3448.93|3440.23|3447.51|3438.81|35
1641445390000|2022-01-06 05:03:10|3448.42|3439.72|3450.17|3441.47|3450.68|3441.98|3448.42|3439.72|34
1641445400000|2022-01-06 05:03:20|3450.15|3441.45|3451.81|3443.11|3452.35|3443.65|3449.36|3440.66|37
1641445410000|2022-01-06 05:03:30|3451.89|3443.19|3454.3|3445.6|3455.53|3446.83|3451.3|3442.6|35
1641445420000|2022-01-06 05:03:40|3454.32|3445.62|3454.47|3445.77|3455.41|3446.71|3453.3|3444.6|40
1641445430000|2022-01-06 05:03:50|3454.34|3445.64|3453.11|3444.41|3455.05|3446.35|3452.99|3444.29|37
1641445440000|2022-01-06 05:04:00|3452.95|3444.25|3455.68|3446.98|3455.68|3446.98|3452.93|3444.23|34
1641445450000|2022-01-06 05:04:10|3455.83|3447.13|3457.3|3448.6|3457.83|3449.13|3455.83|3447.13|40
1641445460000|2022-01-06 05:04:20|3457.49|3448.79|3458.55|3449.85|3458.72|3450.02|3457.49|3448.79|39
1641445470000|2022-01-06 05:04:30|3458.47|3449.77|3459.38|3450.68|3459.38|3450.68|3457.33|3448.63|37
1641445480000|2022-01-06 05:04:40|3458.99|3450.29|3459.21|3450.51|3459.47|3450.77|3458.76|3450.06|39
1641445490000|2022-01-06 05:04:50|3459.05|3450.35|3457.78|3449.08|3459.62|3450.92|3457.78|3449.08|34
1641445500000|2022-01-06 05:05:00|3457.22|3448.52|3458.65|3449.95|3459.08|3450.38|3457.22|3448.52|36
1641445510000|2022-01-06 05:05:10|3458.89|3450.19|3455.74|3447.04|3458.89|3450.19|3454.94|3446.24|40
1641445520000|2022-01-06 05:05:20|3455.67|3446.97|3456.85|3448.15|3457.27|3448.57|3455.67|3446.97|38
1641445530000|2022-01-06 05:05:30|3456.95|3448.25|3456.5|3447.8|3456.95|3448.25|3454.09|3445.39|39
1641445540000|2022-01-06 05:05:40|3456.59|3447.89|3457.11|3448.41|3457.24|3448.54|3456.26|3447.56|37
1641445550000|2022-01-06 05:05:50|3456.98|3448.28|3458.95|3450.25|3459.13|3450.43|3456.87|3448.17|37
1641445560000|2022-01-06 05:06:00|3458.92|3450.22|3460.33|3451.63|3460.36|3451.66|3458.58|3449.88|36
1641445570000|2022-01-06 05:06:10|3460.25|3451.55|3462.18|3453.48|3462.85|3454.15|3460.25|3451.55|38
1641445580000|2022-01-06 05:06:20|3462.16|3453.46|3462.35|3453.65|3462.35|3453.65|3460.53|3451.83|37
1641445590000|2022-01-06 05:06:30|3462.41|3453.71|3465.5|3456.8|3465.5|3456.8|3462.25|3453.55|33
1641445600000|2022-01-06 05:06:40|3465.51|3456.81|3466.95|3458.25|3467.03|3458.33|3465|3456.3|37
1641445610000|2022-01-06 05:06:50|3466.93|3458.23|3467.02|3458.32|3468.59|3459.89|3466.89|3458.19|37
1641445620000|2022-01-06 05:07:00|3467.43|3458.73|3468.71|3460.01|3468.95|3460.25|3467.43|3458.73|38
1641445630000|2022-01-06 05:07:10|3468.42|3459.72|3468.1|3459.4|3468.69|3459.99|3466.25|3457.55|39
1641445640000|2022-01-06 05:07:20|3468.8|3460.1|3466.98|3458.28|3468.82|3460.12|3466.46|3457.76|35
1641445650000|2022-01-06 05:07:30|3466.93|3458.23|3466.94|3458.24|3467.44|3458.74|3466.3|3457.6|39
1641445660000|2022-01-06 05:07:40|3466.89|3458.19|3466.3|3457.6|3466.89|3458.19|3466.03|3457.33|35
1641445670000|2022-01-06 05:07:50|3466.31|3457.61|3467.41|3458.71|3467.44|3458.74|3466.31|3457.61|39
1641445680000|2022-01-06 05:08:00|3467.4|3458.7|3466.69|3457.99|3468.06|3459.36|3466.69|3457.99|37
1641445690000|2022-01-06 05:08:10|3466.71|3458.01|3464.87|3456.17|3466.77|3458.07|3464.14|3455.44|36
1641445700000|2022-01-06 05:08:20|3464.85|3456.15|3467.27|3458.57|3467.27|3458.57|3464.64|3455.94|38
1641445710000|2022-01-06 05:08:30|3467.24|3458.54|3467.36|3458.66|3467.76|3459.06|3466.76|3458.06|38
1641445720000|2022-01-06 05:08:40|3467.47|3458.77|3467.49|3458.79|3468.37|3459.67|3467.41|3458.71|39
1641445730000|2022-01-06 05:08:50|3467.08|3458.38|3468.06|3459.36|3468.16|3459.46|3466.87|3458.17|39
1641445740000|2022-01-06 05:09:00|3467.92|3459.22|3468.7|3460|3468.96|3460.26|3467.46|3458.76|38
1641445750000|2022-01-06 05:09:10|3468.76|3460.06|3469.41|3460.71|3470.16|3461.46|3468.64|3459.94|40
1641445760000|2022-01-06 05:09:20|3469.88|3461.18|3469|3460.3|3469.88|3461.18|3468.6|3459.9|38
1641445770000|2022-01-06 05:09:30|3468.75|3460.05|3468.12|3459.42|3468.94|3460.24|3467.96|3459.26|38
1641445780000|2022-01-06 05:09:40|3468.04|3459.34|3465.71|3457.01|3468.17|3459.47|3465.55|3456.85|37
1641445790000|2022-01-06 05:09:50|3465.52|3456.82|3463.43|3454.73|3465.54|3456.84|3463.43|3454.73|32
1641445800000|2022-01-06 05:10:00|3463.22|3454.52|3464.68|3455.98|3465.38|3456.68|3463.22|3454.52|37
1641445810000|2022-01-06 05:10:10|3464.44|3455.74|3464.34|3455.64|3464.93|3456.23|3463.71|3455.01|32
1641445820000|2022-01-06 05:10:20|3463.44|3454.74|3461.72|3453.02|3463.44|3454.74|3460.96|3452.26|30
1641445830000|2022-01-06 05:10:30|3461.67|3452.97|3463.21|3454.51|3463.72|3455.02|3461.65|3452.95|35
1641445840000|2022-01-06 05:10:40|3463|3454.3|3463.33|3454.63|3463.52|3454.82|3462.48|3453.78|31
1641445850000|2022-01-06 05:10:50|3463.52|3454.82|3465.33|3456.63|3465.37|3456.67|3462.96|3454.26|39
1641445860000|2022-01-06 05:11:00|3465.25|3456.55|3465.33|3456.63|3465.55|3456.85|3464.81|3456.11|34
1641445870000|2022-01-06 05:11:10|3465.38|3456.68|3467.03|3458.33|3467.03|3458.33|3465.35|3456.65|37
1641445880000|2022-01-06 05:11:20|3467.15|3458.45|3466.58|3457.88|3467.33|3458.63|3466.3|3457.6|33
1641445890000|2022-01-06 05:11:30|3466.64|3457.94|3467.09|3458.39|3467.09|3458.39|3466.34|3457.64|35
1641445900000|2022-01-06 05:11:40|3467.17|3458.47|3468.75|3460.05|3468.78|3460.08|3466.82|3458.12|36
1641445910000|2022-01-06 05:11:50|3468.76|3460.06|3468.08|3459.38|3469|3460.3|3467.82|3459.12|38
1641445920000|2022-01-06 05:12:00|3468.03|3459.33|3467.51|3458.81|3468.59|3459.89|3467.51|3458.81|39
1641445930000|2022-01-06 05:12:10|3467.78|3459.08|3464.63|3455.93|3467.78|3459.08|3464.63|3455.93|38
1641445940000|2022-01-06 05:12:20|3464.55|3455.85|3465.29|3456.59|3465.38|3456.68|3464.27|3455.57|37
1641445950000|2022-01-06 05:12:30|3465.52|3456.82|3465.9|3457.2|3466.86|3458.16|3465.52|3456.82|36
1641445960000|2022-01-06 05:12:40|3465.94|3457.24|3466.14|3457.44|3466.14|3457.44|3465.57|3456.87|31
1641445970000|2022-01-06 05:12:50|3466.13|3457.43|3470.34|3461.64|3470.93|3462.23|3466.13|3457.43|32
1641445980000|2022-01-06 05:13:00|3470.55|3461.85|3470.98|3462.28|3471.05|3462.35|3470.04|3461.34|37
1641445990000|2022-01-06 05:13:10|3471.22|3462.52|3470.76|3462.06|3471.22|3462.52|3470.59|3461.89|34
1641446000000|2022-01-06 05:13:20|3471.04|3462.34|3470.5|3461.8|3471.04|3462.34|3470.42|3461.72|35
1641446010000|2022-01-06 05:13:30|3470.49|3461.79|3470.25|3461.55|3470.7|3462|3469.87|3461.17|29
1641446020000|2022-01-06 05:13:40|3470.18|3461.48|3470.15|3461.45|3470.61|3461.91|3469.94|3461.24|35
1641446030000|2022-01-06 05:13:50|3470.13|3461.43|3470.54|3461.84|3470.87|3462.17|3469.81|3461.11|33
1641446040000|2022-01-06 05:14:00|3470.48|3461.78|3470.03|3461.33|3470.64|3461.94|3469.92|3461.22|36
1641446050000|2022-01-06 05:14:10|3470.18|3461.48|3470.34|3461.64|3470.48|3461.78|3469.44|3460.74|39
1641446060000|2022-01-06 05:14:20|3470.38|3461.68|3470.66|3461.96|3470.68|3461.98|3470.15|3461.45|35
1641446070000|2022-01-06 05:14:30|3470.37|3461.67|3471.52|3462.82|3471.52|3462.82|3470.23|3461.53|35
1641446080000|2022-01-06 05:14:40|3471.5|3462.8|3470.91|3462.21|3471.5|3462.8|3470.91|3462.21|37
1641446090000|2022-01-06 05:14:50|3470.94|3462.24|3470.17|3461.47|3471.06|3462.36|3469.97|3461.27|37
1641446100000|2022-01-06 05:15:00|3470.29|3461.59|3469.91|3461.21|3470.56|3461.86|3469.29|3460.59|39
1641446110000|2022-01-06 05:15:10|3469.84|3461.14|3469.89|3461.19|3470.17|3461.47|3469.18|3460.48|29
1641446120000|2022-01-06 05:15:20|3469.79|3461.09|3472.63|3463.93|3472.7|3464|3469.79|3461.09|35
1641446130000|2022-01-06 05:15:30|3472.58|3463.88|3473.82|3465.12|3473.82|3465.12|3472.41|3463.71|36
1641446140000|2022-01-06 05:15:40|3474.16|3465.46|3473.67|3464.97|3475.11|3466.41|3473.58|3464.88|37
1641446150000|2022-01-06 05:15:50|3473.63|3464.93|3473.99|3465.29|3474.66|3465.96|3473.62|3464.92|36
1641446160000|2022-01-06 05:16:00|3473.74|3465.04|3474.69|3465.99|3474.69|3465.99|3472.56|3463.86|38
1641446170000|2022-01-06 05:16:10|3474.64|3465.94|3474.52|3465.82|3474.82|3466.12|3474.14|3465.44|37
1641446180000|2022-01-06 05:16:20|3473.81|3465.11|3473.83|3465.13|3474.48|3465.78|3473.58|3464.88|34
1641446190000|2022-01-06 05:16:30|3473.08|3464.38|3473.88|3465.18|3473.91|3465.21|3472.37|3463.67|33
1641446200000|2022-01-06 05:16:40|3473.79|3465.09|3473.07|3464.37|3473.88|3465.18|3473.07|3464.37|34
1641446210000|2022-01-06 05:16:50|3473.12|3464.42|3472.27|3463.57|3473.14|3464.44|3472.24|3463.54|30
1641446220000|2022-01-06 05:17:00|3472.25|3463.55|3472.61|3463.91|3473.37|3464.67|3472.18|3463.48|34
1641446230000|2022-01-06 05:17:10|3472.57|3463.87|3472.96|3464.26|3473.22|3464.52|3472.53|3463.83|15
1641446240000|2022-01-06 05:17:20|3473.11|3464.41|3472.28|3463.58|3473.71|3465.01|3471.53|3462.83|34
1641446250000|2022-01-06 05:17:30|3473.23|3464.53|3475.48|3466.78|3475.76|3467.06|3473.23|3464.53|39
1641446260000|2022-01-06 05:17:40|3475.14|3466.44|3475.38|3466.68|3475.64|3466.94|3474.2|3465.5|38
1641446270000|2022-01-06 05:17:50|3474.95|3466.25|3477.33|3468.63|3477.33|3468.63|3474.95|3466.25|36
1641446280000|2022-01-06 05:18:00|3477.43|3468.73|3477.19|3468.49|3477.58|3468.88|3476.56|3467.86|38
1641446290000|2022-01-06 05:18:10|3477.31|3468.61|3477.26|3468.56|3478.06|3469.36|3477|3468.3|35
1641446300000|2022-01-06 05:18:20|3476.82|3468.12|3477.89|3469.19|3478.18|3469.48|3476.82|3468.12|35
1641446310000|2022-01-06 05:18:30|3477.82|3469.12|3476.7|3468|3478.59|3469.89|3476.7|3468|36
1641446320000|2022-01-06 05:18:40|3476.66|3467.96|3476.88|3468.18|3476.95|3468.25|3475.67|3466.97|39
1641446330000|2022-01-06 05:18:50|3476.81|3468.11|3475.51|3466.81|3476.86|3468.16|3475.46|3466.76|33
1641446340000|2022-01-06 05:19:00|3475.5|3466.8|3475.09|3466.39|3475.55|3466.85|3474.62|3465.92|36
1641446350000|2022-01-06 05:19:10|3475.06|3466.36|3477.36|3468.66|3477.6|3468.9|3475|3466.3|37
1641446360000|2022-01-06 05:19:20|3477.53|3468.83|3476.87|3468.17|3478.18|3469.48|3475.98|3467.28|39
1641446370000|2022-01-06 05:19:30|3477.38|3468.68|3478.22|3469.52|3478.35|3469.65|3476.57|3467.87|38
1641446380000|2022-01-06 05:19:40|3478.02|3469.32|3478.13|3469.43|3478.59|3469.89|3477.93|3469.23|37
1641446390000|2022-01-06 05:19:50|3478.12|3469.42|3479.08|3470.38|3479.08|3470.38|3477.7|3469|36
1641446400000|2022-01-06 05:20:00|3479.35|3470.65|3479.54|3470.84|3479.54|3470.84|3478.47|3469.77|37
1641446410000|2022-01-06 05:20:10|3479.76|3471.06|3479.55|3470.85|3479.98|3471.28|3479.28|3470.58|36
1641446420000|2022-01-06 05:20:20|3479.56|3470.86|3476.7|3468|3479.63|3470.93|3476.7|3468|40
1641446430000|2022-01-06 05:20:30|3476.29|3467.59|3475.94|3467.24|3476.39|3467.69|3475.11|3466.41|36
1641446440000|2022-01-06 05:20:40|3476.09|3467.39|3476.11|3467.41|3476.66|3467.96|3475.89|3467.19|35
1641446450000|2022-01-06 05:20:50|3476.07|3467.37|3477.09|3468.39|3477.29|3468.59|3475.84|3467.14|39
1641446460000|2022-01-06 05:21:00|3477.04|3468.34|3475.99|3467.29|3477.33|3468.63|3475.8|3467.1|37
1641446470000|2022-01-06 05:21:10|3475.96|3467.26|3474.57|3465.87|3476.05|3467.35|3474.57|3465.87|27
1641446480000|2022-01-06 05:21:20|3474.53|3465.83|3474.22|3465.52|3474.69|3465.99|3473.87|3465.17|35
1641446490000|2022-01-06 05:21:30|3474.2|3465.5|3472.94|3464.24|3474.29|3465.59|3472.08|3463.38|30
1641446500000|2022-01-06 05:21:40|3473.32|3464.62|3473.34|3464.64|3474.48|3465.78|3473.3|3464.6|37
1641446510000|2022-01-06 05:21:50|3473.09|3464.39|3472|3463.3|3473.09|3464.39|3471.87|3463.17|24
1641446520000|2022-01-06 05:22:00|3471.98|3463.28|3469.36|3460.66|3472.73|3464.03|3469.29|3460.59|38
1641446530000|2022-01-06 05:22:10|3469.59|3460.89|3469.92|3461.22|3470.26|3461.56|3469.59|3460.89|29
1641446540000|2022-01-06 05:22:20|3469.89|3461.19|3471.54|3462.84|3471.54|3462.84|3469.76|3461.06|29
1641446550000|2022-01-06 05:22:30|3471.53|3462.83|3472.53|3463.83|3472.75|3464.05|3471.53|3462.83|31
1641446560000|2022-01-06 05:22:40|3472.52|3463.82|3474.4|3465.7|3474.4|3465.7|3472.27|3463.57|35
1641446570000|2022-01-06 05:22:50|3474.36|3465.66|3474.56|3465.86|3474.65|3465.95|3473.56|3464.86|36
1641446580000|2022-01-06 05:23:00|3474.71|3466.01|3474.17|3465.47|3474.98|3466.28|3473.98|3465.28|34
1641446590000|2022-01-06 05:23:10|3474.16|3465.46|3474.47|3465.77|3474.82|3466.12|3473.98|3465.28|36
1641446600000|2022-01-06 05:23:20|3474.69|3465.99|3473.04|3464.34|3474.69|3465.99|3473.04|3464.34|32
1641446610000|2022-01-06 05:23:30|3472.99|3464.29|3473.19|3464.49|3473.72|3465.02|3472.99|3464.29|37
1641446620000|2022-01-06 05:23:40|3473.18|3464.48|3473.91|3465.21|3474.01|3465.31|3473.06|3464.36|30
1641446630000|2022-01-06 05:23:50|3473.92|3465.22|3472.6|3463.9|3474.55|3465.85|3472.6|3463.9|36
1641446640000|2022-01-06 05:24:00|3472.51|3463.81|3471.89|3463.19|3472.51|3463.81|3471.75|3463.05|33
1641446650000|2022-01-06 05:24:10|3471.85|3463.15|3471.92|3463.22|3471.99|3463.29|3471.8|3463.1|24
1641446660000|2022-01-06 05:24:20|3471.82|3463.12|3473.35|3464.65|3473.38|3464.68|3471.82|3463.12|16
1641446670000|2022-01-06 05:24:30|3473.88|3465.18|3474.65|3465.95|3474.65|3465.95|3473.88|3465.18|31
1641446680000|2022-01-06 05:24:40|3474.91|3466.21|3474.18|3465.48|3474.91|3466.21|3474.1|3465.4|39
1641446690000|2022-01-06 05:24:50|3474.3|3465.6|3477.46|3468.76|3477.52|3468.82|3474.27|3465.57|31
1641446700000|2022-01-06 05:25:00|3477.56|3468.86|3477.08|3468.38|3477.59|3468.89|3476.25|3467.55|37
1641446710000|2022-01-06 05:25:10|3477.15|3468.45|3475.31|3466.61|3477.46|3468.76|3475.05|3466.35|37
1641446720000|2022-01-06 05:25:20|3475.36|3466.66|3475.37|3466.67|3475.75|3467.05|3475.01|3466.31|32
1641446730000|2022-01-06 05:25:30|3475.21|3466.51|3474.78|3466.08|3475.43|3466.73|3474.72|3466.02|31
1641446740000|2022-01-06 05:25:40|3474.76|3466.06|3474.98|3466.28|3475.01|3466.31|3474.76|3466.06|26
1641446750000|2022-01-06 05:25:50|3474.86|3466.16|3475.86|3467.16|3475.86|3467.16|3474.86|3466.16|29
1641446760000|2022-01-06 05:26:00|3476.32|3467.62|3477.47|3468.77|3477.54|3468.84|3476.32|3467.62|38
1641446770000|2022-01-06 05:26:10|3477.37|3468.67|3478.06|3469.36|3478.83|3470.13|3477.15|3468.45|38
1641446780000|2022-01-06 05:26:20|3478.11|3469.41|3479.61|3470.91|3479.69|3470.99|3478.11|3469.41|36
1641446790000|2022-01-06 05:26:30|3479.39|3470.69|3477.23|3468.53|3479.52|3470.82|3476.33|3467.63|36
1641446800000|2022-01-06 05:26:40|3477.21|3468.51|3477.99|3469.29|3477.99|3469.29|3476.85|3468.15|21
1641446810000|2022-01-06 05:26:50|3478.35|3469.65|3478.34|3469.64|3478.64|3469.94|3478.22|3469.52|32
1641446820000|2022-01-06 05:27:00|3478.37|3469.67|3478.79|3470.09|3478.84|3470.14|3478.37|3469.67|19
1641446830000|2022-01-06 05:27:10|3478.78|3470.08|3478.78|3470.08|3478.8|3470.1|3478.53|3469.83|25
1641446840000|2022-01-06 05:27:20|3478.82|3470.12|3480.21|3471.51|3480.39|3471.69|3478.75|3470.05|32
1641446850000|2022-01-06 05:27:30|3480.15|3471.45|3482.22|3473.52|3482.22|3473.52|3480.15|3471.45|30
1641446860000|2022-01-06 05:27:40|3482.21|3473.51|3482.21|3473.51|3482.32|3473.62|3481.84|3473.14|33
1641446870000|2022-01-06 05:27:50|3482.19|3473.49|3482.94|3474.24|3483.78|3475.08|3482.15|3473.45|37
1641446880000|2022-01-06 05:28:00|3482.96|3474.26|3482.44|3473.74|3483.2|3474.5|3482.09|3473.39|37
1641446890000|2022-01-06 05:28:10|3482.25|3473.55|3479.9|3471.2|3482.25|3473.55|3479.08|3470.38|38
1641446900000|2022-01-06 05:28:20|3479.6|3470.9|3476.44|3467.74|3479.75|3471.05|3476.44|3467.74|36
1641446910000|2022-01-06 05:28:30|3476.57|3467.87|3477.12|3468.42|3477.61|3468.91|3476.47|3467.77|35
1641446920000|2022-01-06 05:28:40|3477.83|3469.13|3477.51|3468.81|3478.15|3469.45|3477.15|3468.45|37
1641446930000|2022-01-06 05:28:50|3477.42|3468.72|3476.01|3467.31|3477.55|3468.85|3475.99|3467.29|36
1641446940000|2022-01-06 05:29:00|3475.98|3467.28|3476.68|3467.98|3477.16|3468.46|3475.98|3467.28|36
1641446950000|2022-01-06 05:29:10|3476.73|3468.03|3476.51|3467.81|3476.97|3468.27|3476.02|3467.32|35
1641446960000|2022-01-06 05:29:20|3476.54|3467.84|3476.37|3467.67|3476.65|3467.95|3476.31|3467.61|30
1641446970000|2022-01-06 05:29:30|3476.38|3467.68|3475.73|3467.03|3476.39|3467.69|3475.7|3467|26
1641446980000|2022-01-06 05:29:40|3475.71|3467.01|3475.84|3467.14|3476.14|3467.44|3475.62|3466.92|30
1641446990000|2022-01-06 05:29:50|3475.75|3467.05|3475.83|3467.13|3475.88|3467.18|3475.73|3467.03|28
1641447000000|2022-01-06 05:30:00|3475.82|3467.12|3474.54|3465.84|3475.85|3467.15|3474.09|3465.39|31
1641447010000|2022-01-06 05:30:10|3474.47|3465.77|3472.83|3464.13|3474.81|3466.11|3472.08|3463.38|35
1641447020000|2022-01-06 05:30:20|3473.04|3464.34|3472.06|3463.36|3473.52|3464.82|3472.06|3463.36|29
1641447030000|2022-01-06 05:30:30|3471.99|3463.29|3471.27|3462.57|3471.99|3463.29|3471.25|3462.55|31
1641447040000|2022-01-06 05:30:40|3471.28|3462.58|3470.33|3461.63|3471.31|3462.61|3470.06|3461.36|32
1641447050000|2022-01-06 05:30:50|3470.23|3461.53|3471.79|3463.09|3471.79|3463.09|3470.23|3461.53|29
1641447060000|2022-01-06 05:31:00|3471.82|3463.12|3471.77|3463.07|3471.96|3463.26|3471.45|3462.75|34
1641447070000|2022-01-06 05:31:10|3471.82|3463.12|3471.94|3463.24|3471.94|3463.24|3471.69|3462.99|30
1641447080000|2022-01-06 05:31:20|3471.89|3463.19|3471.7|3463|3472.07|3463.37|3471.65|3462.95|32
1641447090000|2022-01-06 05:31:30|3471.72|3463.02|3470.94|3462.24|3471.86|3463.16|3470.91|3462.21|34
1641447100000|2022-01-06 05:31:40|3471.02|3462.32|3471.73|3463.03|3471.93|3463.23|3470.97|3462.27|32
1641447110000|2022-01-06 05:31:50|3471.75|3463.05|3469.54|3460.84|3471.75|3463.05|3469.28|3460.58|38
1641447120000|2022-01-06 05:32:00|3469.08|3460.38|3469.82|3461.12|3469.9|3461.2|3468.91|3460.21|37
1641447130000|2022-01-06 05:32:10|3469.79|3461.09|3470.86|3462.16|3471.17|3462.47|3469.53|3460.83|38
1641447140000|2022-01-06 05:32:20|3470.87|3462.17|3472.38|3463.68|3472.46|3463.76|3470.69|3461.99|28
1641447150000|2022-01-06 05:32:30|3472.48|3463.78|3474.95|3466.25|3475.02|3466.32|3472.48|3463.78|32
1641447160000|2022-01-06 05:32:40|3474.98|3466.28|3475.86|3467.16|3476.14|3467.44|3474.54|3465.84|25
1641447170000|2022-01-06 05:32:50|3475.93|3467.23|3476.17|3467.47|3476.26|3467.56|3475.82|3467.12|32
1641447180000|2022-01-06 05:33:00|3476.69|3467.99|3476.67|3467.97|3476.91|3468.21|3476.49|3467.79|31
1641447190000|2022-01-06 05:33:10|3476.63|3467.93|3476.69|3467.99|3476.84|3468.14|3476.57|3467.87|18
1641447200000|2022-01-06 05:33:20|3476.68|3467.98|3476.94|3468.24|3477.01|3468.31|3476.52|3467.82|30
1641447210000|2022-01-06 05:33:30|3477.05|3468.35|3475.92|3467.22|3477.05|3468.35|3475.57|3466.87|35
1641447220000|2022-01-06 05:33:40|3475.94|3467.24|3477.52|3468.82|3477.52|3468.82|3475.73|3467.03|36
1641447230000|2022-01-06 05:33:50|3477|3468.3|3477.11|3468.41|3477.34|3468.64|3476.86|3468.16|35
1641447240000|2022-01-06 05:34:00|3476.99|3468.29|3475.97|3467.27|3477.19|3468.49|3475.74|3467.04|37
1641447250000|2022-01-06 05:34:10|3476.16|3467.46|3477.68|3468.98|3477.68|3468.98|3475.96|3467.26|38
1641447260000|2022-01-06 05:34:20|3477.78|3469.08|3477.22|3468.52|3478.41|3469.71|3477.1|3468.4|39
1641447270000|2022-01-06 05:34:30|3477.17|3468.47|3476.97|3468.27|3477.44|3468.74|3476.71|3468.01|37
1641447280000|2022-01-06 05:34:40|3476.95|3468.25|3475.2|3466.5|3476.99|3468.29|3475.18|3466.48|35
1641447290000|2022-01-06 05:34:50|3475.4|3466.7|3473.68|3464.98|3475.76|3467.06|3473.65|3464.95|36
1641447300000|2022-01-06 05:35:00|3473.71|3465.01|3473.84|3465.14|3473.95|3465.25|3473.71|3465.01|22
1641447310000|2022-01-06 05:35:10|3473.86|3465.16|3473.89|3465.19|3475.01|3466.31|3473.72|3465.02|38
1641447320000|2022-01-06 05:35:20|3474.09|3465.39|3475.99|3467.29|3475.99|3467.29|3474.09|3465.39|37
1641447330000|2022-01-06 05:35:30|3476.11|3467.41|3478.26|3469.56|3478.58|3469.88|3476.11|3467.41|38
1641447340000|2022-01-06 05:35:40|3478.1|3469.4|3477.83|3469.13|3478.58|3469.88|3477.81|3469.11|35
1641447350000|2022-01-06 05:35:50|3477.74|3469.04|3477.41|3468.71|3477.74|3469.04|3477.26|3468.56|35
1641447360000|2022-01-06 05:36:00|3477.36|3468.66|3478.44|3469.74|3478.53|3469.83|3477.32|3468.62|26
1641447370000|2022-01-06 05:36:10|3478.67|3469.97|3478.9|3470.2|3479.72|3471.02|3478.67|3469.97|37
1641447380000|2022-01-06 05:36:20|3478.75|3470.05|3477.35|3468.65|3478.82|3470.12|3477.35|3468.65|34
1641447390000|2022-01-06 05:36:30|3476.69|3467.99|3475.02|3466.32|3476.69|3467.99|3474.87|3466.17|39
1641447400000|2022-01-06 05:36:40|3475.18|3466.48|3475.23|3466.53|3475.64|3466.94|3475.16|3466.46|38
1641447410000|2022-01-06 05:36:50|3475.31|3466.61|3477.24|3468.54|3477.37|3468.67|3475.26|3466.56|32
1641447420000|2022-01-06 05:37:00|3477.42|3468.72|3476.3|3467.6|3477.42|3468.72|3475.99|3467.29|37
1641447430000|2022-01-06 05:37:10|3476.18|3467.48|3475.59|3466.89|3476.23|3467.53|3475.42|3466.72|32
1641447440000|2022-01-06 05:37:20|3475.49|3466.79|3475.58|3466.88|3475.82|3467.12|3475.48|3466.78|30
1641447450000|2022-01-06 05:37:30|3475.49|3466.79|3475.19|3466.49|3475.67|3466.97|3473.35|3464.65|37
1641447460000|2022-01-06 05:37:40|3475.16|3466.46|3475.57|3466.87|3475.86|3467.16|3475.02|3466.32|29
1641447470000|2022-01-06 05:37:50|3475.56|3466.86|3475.55|3466.85|3475.94|3467.24|3474.99|3466.29|38
1641447480000|2022-01-06 05:38:00|3475.65|3466.95|3475.79|3467.09|3475.79|3467.09|3475.35|3466.65|31
1641447490000|2022-01-06 05:38:10|3475.8|3467.1|3475.9|3467.2|3476.65|3467.95|3475.79|3467.09|36
1641447500000|2022-01-06 05:38:20|3475.59|3466.89|3473.85|3465.15|3475.59|3466.89|3473.85|3465.15|38
1641447510000|2022-01-06 05:38:30|3473.91|3465.21|3473.4|3464.7|3473.91|3465.21|3473.37|3464.67|16
1641447520000|2022-01-06 05:38:40|3473.39|3464.69|3471.46|3462.76|3473.47|3464.77|3471.46|3462.76|34
1641447530000|2022-01-06 05:38:50|3471.16|3462.46|3469.84|3461.14|3471.43|3462.73|3469.62|3460.92|38
1641447540000|2022-01-06 05:39:00|3469.7|3461|3469|3460.3|3469.7|3461|3468.41|3459.71|40
1641447550000|2022-01-06 05:39:10|3469.05|3460.35|3468.55|3459.85|3469.2|3460.5|3468.38|3459.68|33
1641447560000|2022-01-06 05:39:20|3468.53|3459.83|3464.26|3455.56|3468.53|3459.83|3463.96|3455.26|38
1641447570000|2022-01-06 05:39:30|3464.49|3455.79|3465.86|3457.16|3466.05|3457.35|3464.49|3455.79|38
1641447580000|2022-01-06 05:39:40|3465.85|3457.15|3467.15|3458.45|3467.2|3458.5|3465.8|3457.1|31
1641447590000|2022-01-06 05:39:50|3467.14|3458.44|3467.56|3458.86|3468.09|3459.39|3466.97|3458.27|33
1641447600000|2022-01-06 05:40:00|3467.42|3458.72|3467.74|3459.04|3468.12|3459.42|3467.37|3458.67|31
1641447610000|2022-01-06 05:40:10|3467.63|3458.93|3467.85|3459.15|3468.36|3459.66|3467.63|3458.93|38
1641447620000|2022-01-06 05:40:20|3467.77|3459.07|3468.2|3459.5|3468.24|3459.54|3467.66|3458.96|30
1641447630000|2022-01-06 05:40:30|3468.21|3459.51|3467.43|3458.73|3468.47|3459.77|3467.15|3458.45|30
1641447640000|2022-01-06 05:40:40|3467.53|3458.83|3467.9|3459.2|3467.9|3459.2|3466.72|3458.02|34
1641447650000|2022-01-06 05:40:50|3467.87|3459.17|3468.14|3459.44|3468.45|3459.75|3467.71|3459.01|37
1641447660000|2022-01-06 05:41:00|3468.13|3459.43|3468.25|3459.55|3468.5|3459.8|3468|3459.3|33
1641447670000|2022-01-06 05:41:10|3468.29|3459.59|3468.26|3459.56|3468.75|3460.05|3468.19|3459.49|27
1641447680000|2022-01-06 05:41:20|3468.46|3459.76|3466.86|3458.16|3468.46|3459.76|3466.25|3457.55|39
1641447690000|2022-01-06 05:41:30|3466.87|3458.17|3453.36|3444.66|3467.07|3458.37|3453.36|3444.66|29
1641447700000|2022-01-06 05:41:40|3453.18|3444.48|3453.32|3444.62|3454.61|3445.91|3450.74|3442.04|40
1641447710000|2022-01-06 05:41:50|3453.45|3444.75|3453.2|3444.5|3457.33|3448.63|3453.2|3444.5|39
1641447720000|2022-01-06 05:42:00|3453.02|3444.32|3450.55|3441.85|3453.64|3444.94|3450.36|3441.66|39
1641447730000|2022-01-06 05:42:10|3450.56|3441.86|3451.76|3443.06|3454.27|3445.57|3450.09|3441.39|40
1641447740000|2022-01-06 05:42:20|3451.51|3442.81|3450.36|3441.66|3451.51|3442.81|3448.61|3439.91|39
1641447750000|2022-01-06 05:42:30|3450.48|3441.78|3450.2|3441.5|3450.94|3442.24|3448.8|3440.1|39
1641447760000|2022-01-06 05:42:40|3450.41|3441.71|3450.57|3441.87|3451.31|3442.61|3449.24|3440.54|38
1641447770000|2022-01-06 05:42:50|3450.26|3441.56|3450.89|3442.19|3450.89|3442.19|3450.11|3441.41|36
1641447780000|2022-01-06 05:43:00|3451.14|3442.44|3450.22|3441.52|3451.73|3443.03|3450.22|3441.52|34
1641447790000|2022-01-06 05:43:10|3450.13|3441.43|3454.22|3445.52|3454.3|3445.6|3449.74|3441.04|36
1641447800000|2022-01-06 05:43:20|3454.23|3445.53|3453.4|3444.7|3454.5|3445.8|3452.17|3443.47|39
1641447810000|2022-01-06 05:43:30|3453.38|3444.68|3453.74|3445.04|3453.74|3445.04|3452.6|3443.9|37
1641447820000|2022-01-06 05:43:40|3453.58|3444.88|3452.83|3444.13|3453.58|3444.88|3452.78|3444.08|28
1641447830000|2022-01-06 05:43:50|3452.88|3444.18|3451.99|3443.29|3452.88|3444.18|3451.58|3442.88|35
1641447840000|2022-01-06 05:44:00|3452.23|3443.53|3451.75|3443.05|3453.19|3444.49|3451.75|3443.05|32
1641447850000|2022-01-06 05:44:10|3451.7|3443|3450.39|3441.69|3451.7|3443|3449.49|3440.79|32
1641447860000|2022-01-06 05:44:20|3450.37|3441.67|3452.67|3443.97|3452.69|3443.99|3450.37|3441.67|31
1641447870000|2022-01-06 05:44:30|3452.66|3443.96|3454.7|3446|3455.69|3446.99|3452.63|3443.93|35
1641447880000|2022-01-06 05:44:40|3454.77|3446.07|3452.93|3444.23|3454.87|3446.17|3452.56|3443.86|38
1641447890000|2022-01-06 05:44:50|3452.92|3444.22|3452.7|3444|3452.92|3444.22|3451.63|3442.93|37
1641447900000|2022-01-06 05:45:00|3452.94|3444.24|3453.17|3444.47|3453.93|3445.23|3452.51|3443.81|38
1641447910000|2022-01-06 05:45:10|3453.24|3444.54|3456.64|3447.94|3456.65|3447.95|3453.24|3444.54|36
1641447920000|2022-01-06 05:45:20|3456.36|3447.66|3455.11|3446.41|3456.36|3447.66|3455.11|3446.41|34
1641447930000|2022-01-06 05:45:30|3455.03|3446.33|3455.06|3446.36|3455.22|3446.52|3454.91|3446.21|21
1641447940000|2022-01-06 05:45:40|3454.87|3446.17|3455.99|3447.29|3457.39|3448.69|3454.87|3446.17|32
1641447950000|2022-01-06 05:45:50|3455.95|3447.25|3456.63|3447.93|3456.86|3448.16|3455.57|3446.87|35
1641447960000|2022-01-06 05:46:00|3456.62|3447.92|3456.6|3447.9|3456.67|3447.97|3455.9|3447.2|26
1641447970000|2022-01-06 05:46:10|3456.38|3447.68|3455.11|3446.41|3456.84|3448.14|3455.11|3446.41|36
1641447980000|2022-01-06 05:46:20|3454.79|3446.09|3455.04|3446.34|3455.73|3447.03|3454.42|3445.72|37
1641447990000|2022-01-06 05:46:30|3454.94|3446.24|3454.73|3446.03|3455.27|3446.57|3454.73|3446.03|29
1641448000000|2022-01-06 05:46:40|3454.67|3445.97|3453.88|3445.18|3454.67|3445.97|3453.4|3444.7|36
1641448010000|2022-01-06 05:46:50|3453.62|3444.92|3452.71|3444.01|3453.64|3444.94|3452.71|3444.01|37
1641448020000|2022-01-06 05:47:00|3452.79|3444.09|3453.32|3444.62|3453.89|3445.19|3452.79|3444.09|28
1641448030000|2022-01-06 05:47:10|3453.37|3444.67|3453.47|3444.77|3453.64|3444.94|3453.37|3444.67|31
1641448040000|2022-01-06 05:47:20|3453.46|3444.76|3454.35|3445.65|3454.59|3445.89|3453.44|3444.74|25
1641448050000|2022-01-06 05:47:30|3454.59|3445.89|3454.87|3446.17|3454.92|3446.22|3454.57|3445.87|30
1641448060000|2022-01-06 05:47:40|3454.68|3445.98|3454.76|3446.06|3455.25|3446.55|3454.56|3445.86|27
1641448070000|2022-01-06 05:47:50|3454.77|3446.07|3454.86|3446.16|3455.21|3446.51|3454.7|3446|31
1641448080000|2022-01-06 05:48:00|3454.76|3446.06|3454.46|3445.76|3454.84|3446.14|3454.18|3445.48|35
1641448090000|2022-01-06 05:48:10|3454.39|3445.69|3455.07|3446.37|3455.41|3446.71|3454.39|3445.69|34
1641448100000|2022-01-06 05:48:20|3455.08|3446.38|3456.63|3447.93|3456.88|3448.18|3454.8|3446.1|34
1641448110000|2022-01-06 05:48:30|3456.35|3447.65|3456.3|3447.6|3456.35|3447.65|3455.38|3446.68|32
1641448120000|2022-01-06 05:48:40|3456.65|3447.95|3457.83|3449.13|3457.83|3449.13|3456.35|3447.65|31
1641448130000|2022-01-06 05:48:50|3457.61|3448.91|3458.69|3449.99|3458.99|3450.29|3457.57|3448.87|37
1641448140000|2022-01-06 05:49:00|3458.76|3450.06|3457.54|3448.84|3458.76|3450.06|3457.54|3448.84|36
1641448150000|2022-01-06 05:49:10|3457.66|3448.96|3456.61|3447.91|3457.72|3449.02|3456.51|3447.81|26
1641448160000|2022-01-06 05:49:20|3456.67|3447.97|3456.71|3448.01|3456.72|3448.02|3456.57|3447.87|21
1641448170000|2022-01-06 05:49:30|3456.69|3447.99|3456.32|3447.62|3456.72|3448.02|3456.24|3447.54|13
1641448180000|2022-01-06 05:49:40|3456.05|3447.35|3455.9|3447.2|3456.15|3447.45|3455.89|3447.19|20
1641448190000|2022-01-06 05:49:50|3455.47|3446.77|3455.41|3446.71|3455.8|3447.1|3455.22|3446.52|33
1641448200000|2022-01-06 05:50:00|3455.49|3446.79|3455.9|3447.2|3456.23|3447.53|3455.4|3446.7|36
1641448210000|2022-01-06 05:50:10|3456.06|3447.36|3456.16|3447.46|3457.15|3448.45|3455.98|3447.28|34
1641448220000|2022-01-06 05:50:20|3456.14|3447.44|3456.83|3448.13|3457.01|3448.31|3456.14|3447.44|38
1641448230000|2022-01-06 05:50:30|3456.57|3447.87|3459.78|3451.08|3460.07|3451.37|3456.4|3447.7|38
1641448240000|2022-01-06 05:50:40|3459.76|3451.06|3462.16|3453.46|3462.34|3453.64|3459.75|3451.05|35
1641448250000|2022-01-06 05:50:50|3462.14|3453.44|3461.96|3453.26|3462.37|3453.67|3461.28|3452.58|35
1641448260000|2022-01-06 05:51:00|3461.95|3453.25|3462.51|3453.81|3462.52|3453.82|3461.73|3453.03|32
1641448270000|2022-01-06 05:51:10|3462.49|3453.79|3464.44|3455.74|3465.58|3456.88|3462.49|3453.79|40
1641448280000|2022-01-06 05:51:20|3464.61|3455.91|3462.78|3454.08|3464.67|3455.97|3462.78|3454.08|36
1641448290000|2022-01-06 05:51:30|3462.76|3454.06|3463.08|3454.38|3463.36|3454.66|3462.46|3453.76|35
1641448300000|2022-01-06 05:51:40|3463.1|3454.4|3463.59|3454.89|3463.59|3454.89|3463.1|3454.4|27
1641448310000|2022-01-06 05:51:50|3463.61|3454.91|3464.12|3455.42|3464.17|3455.47|3463.46|3454.76|35
1641448320000|2022-01-06 05:52:00|3464.2|3455.5|3464.04|3455.34|3464.3|3455.6|3463.75|3455.05|30
1641448330000|2022-01-06 05:52:10|3464.07|3455.37|3464.14|3455.44|3464.37|3455.67|3463.86|3455.16|28
1641448340000|2022-01-06 05:52:20|3464.13|3455.43|3464.93|3456.23|3465.73|3457.03|3464.13|3455.43|35
1641448350000|2022-01-06 05:52:30|3464.95|3456.25|3464.19|3455.49|3465.16|3456.46|3463.84|3455.14|31
1641448360000|2022-01-06 05:52:40|3464.14|3455.44|3465.46|3456.76|3465.76|3457.06|3464.14|3455.44|34
1641448370000|2022-01-06 05:52:50|3465.36|3456.66|3464.48|3455.78|3465.67|3456.97|3464.35|3455.65|39
1641448380000|2022-01-06 05:53:00|3464.5|3455.8|3463.46|3454.76|3465.06|3456.36|3463.46|3454.76|33
1641448390000|2022-01-06 05:53:10|3463.44|3454.74|3462.62|3453.92|3463.67|3454.97|3462.56|3453.86|34
1641448400000|2022-01-06 05:53:20|3462.78|3454.08|3462.99|3454.29|3463.26|3454.56|3462.78|3454.08|36
1641448410000|2022-01-06 05:53:30|3463|3454.3|3463.56|3454.86|3463.86|3455.16|3462.61|3453.91|37
1641448420000|2022-01-06 05:53:40|3463.63|3454.93|3463.86|3455.16|3464.04|3455.34|3463.41|3454.71|34
1641448430000|2022-01-06 05:53:50|3463.85|3455.15|3462.87|3454.17|3464.25|3455.55|3462.87|3454.17|33
1641448440000|2022-01-06 05:54:00|3463.01|3454.31|3463.82|3455.12|3463.95|3455.25|3462.84|3454.14|33
1641448450000|2022-01-06 05:54:10|3463.78|3455.08|3464.1|3455.4|3464.1|3455.4|3463.66|3454.96|33
1641448460000|2022-01-06 05:54:20|3463.97|3455.27|3465.03|3456.33|3465.12|3456.42|3463.95|3455.25|33
1641448470000|2022-01-06 05:54:30|3464.97|3456.27|3463.93|3455.23|3464.97|3456.27|3463.86|3455.16|29
1641448480000|2022-01-06 05:54:40|3463.97|3455.27|3463.33|3454.63|3464.03|3455.33|3463.3|3454.6|22
1641448490000|2022-01-06 05:54:50|3463.4|3454.7|3463.34|3454.64|3463.43|3454.73|3463.33|3454.63|21
1641448500000|2022-01-06 05:55:00|3463.35|3454.65|3463.68|3454.98|3464.32|3455.62|3463.28|3454.58|33
1641448510000|2022-01-06 05:55:10|3463.86|3455.16|3466.39|3457.69|3466.39|3457.69|3463.86|3455.16|37
1641448520000|2022-01-06 05:55:20|3466.41|3457.71|3467.02|3458.32|3467.02|3458.32|3466.25|3457.55|32
1641448530000|2022-01-06 05:55:30|3467.03|3458.33|3464.98|3456.28|3467.03|3458.33|3464.68|3455.98|39
1641448540000|2022-01-06 05:55:40|3465|3456.3|3465.92|3457.22|3465.92|3457.22|3464.94|3456.24|34
1641448550000|2022-01-06 05:55:50|3466.01|3457.31|3466.31|3457.61|3467.04|3458.34|3465.91|3457.21|36
1641448560000|2022-01-06 05:56:00|3466.22|3457.52|3466.6|3457.9|3466.63|3457.93|3465.82|3457.12|30
1641448570000|2022-01-06 05:56:10|3466.58|3457.88|3467.04|3458.34|3467.06|3458.36|3466.56|3457.86|24
1641448580000|2022-01-06 05:56:20|3467.03|3458.33|3465.77|3457.07|3467.18|3458.48|3465.77|3457.07|29
1641448590000|2022-01-06 05:56:30|3465.67|3456.97|3465.67|3456.97|3465.83|3457.13|3465.36|3456.66|36
1641448600000|2022-01-06 05:56:40|3465.9|3457.2|3466.63|3457.93|3466.63|3457.93|3465.83|3457.13|25
1641448610000|2022-01-06 05:56:50|3466.62|3457.92|3466.62|3457.92|3466.86|3458.16|3466|3457.3|27
1641448620000|2022-01-06 05:57:00|3466.59|3457.89|3466.83|3458.13|3466.85|3458.15|3466.59|3457.89|16
1641448630000|2022-01-06 05:57:10|3466.85|3458.15|3468.24|3459.54|3468.47|3459.77|3466.85|3458.15|22
1641448640000|2022-01-06 05:57:20|3468.23|3459.53|3468.98|3460.28|3469.35|3460.65|3468.23|3459.53|28
1641448650000|2022-01-06 05:57:30|3468.94|3460.24|3467.77|3459.07|3468.95|3460.25|3467.15|3458.45|30
1641448660000|2022-01-06 05:57:40|3467.7|3459|3469.09|3460.39|3469.13|3460.43|3467.7|3459|37
1641448670000|2022-01-06 05:57:50|3469.1|3460.4|3469.75|3461.05|3469.93|3461.23|3468.6|3459.9|34
1641448680000|2022-01-06 05:58:00|3469.66|3460.96|3469.63|3460.93|3469.95|3461.25|3469.2|3460.5|35
1641448690000|2022-01-06 05:58:10|3469.89|3461.19|3469.51|3460.81|3470|3461.3|3468.69|3459.99|31
1641448700000|2022-01-06 05:58:20|3469.53|3460.83|3468|3459.3|3469.69|3460.99|3467.66|3458.96|34
1641448710000|2022-01-06 05:58:30|3468.02|3459.32|3468.38|3459.68|3468.58|3459.88|3467.83|3459.13|36
1641448720000|2022-01-06 05:58:40|3468.47|3459.77|3468.74|3460.04|3468.74|3460.04|3467.91|3459.21|33
1641448730000|2022-01-06 05:58:50|3468.8|3460.1|3469.31|3460.61|3469.45|3460.75|3468.57|3459.87|34
1641448740000|2022-01-06 05:59:00|3469.17|3460.47|3469.03|3460.33|3469.87|3461.17|3469|3460.3|35
1641448750000|2022-01-06 05:59:10|3469.08|3460.38|3468.33|3459.63|3469.29|3460.59|3468.07|3459.37|33
1641448760000|2022-01-06 05:59:20|3468.77|3460.07|3467.06|3458.36|3468.79|3460.09|3466.64|3457.94|34
1641448770000|2022-01-06 05:59:30|3467.38|3458.68|3465.97|3457.27|3467.48|3458.78|3465.97|3457.27|28
1641448780000|2022-01-06 05:59:40|3466.08|3457.38|3463.45|3454.75|3466.1|3457.4|3463.37|3454.67|28
1641448790000|2022-01-06 05:59:50|3463.62|3454.92|3463.49|3454.79|3463.66|3454.96|3463.3|3454.6|22
1641448800000|2022-01-06 06:00:00|3463.39|3454.69|3461.61|3452.91|3463.62|3454.92|3461.56|3452.86|34
1641448810000|2022-01-06 06:00:10|3461.52|3452.82|3459.88|3451.18|3461.94|3453.24|3459.88|3451.18|28
1641448820000|2022-01-06 06:00:20|3459.29|3450.59|3459.27|3450.57|3459.3|3450.6|3457.74|3449.04|31
1641448830000|2022-01-06 06:00:30|3459.29|3450.59|3458.67|3449.97|3459.4|3450.7|3458.55|3449.85|30
1641448840000|2022-01-06 06:00:40|3458.54|3449.84|3457.06|3448.36|3458.54|3449.84|3456.64|3447.94|28
1641448850000|2022-01-06 06:00:50|3457.2|3448.5|3457.08|3448.38|3457.21|3448.51|3456.83|3448.13|25
1641448860000|2022-01-06 06:01:00|3457.2|3448.5|3456.21|3447.51|3457.2|3448.5|3456.17|3447.47|26
1641448870000|2022-01-06 06:01:10|3456.3|3447.6|3456.21|3447.51|3457.45|3448.75|3456.17|3447.47|21
1641448880000|2022-01-06 06:01:20|3456.17|3447.47|3456.18|3447.48|3456.3|3447.6|3455.86|3447.16|24
1641448890000|2022-01-06 06:01:30|3456.12|3447.42|3456.52|3447.82|3456.52|3447.82|3455.56|3446.86|24
1641448900000|2022-01-06 06:01:40|3456.5|3447.8|3456.22|3447.52|3456.5|3447.8|3455.9|3447.2|28
1641448910000|2022-01-06 06:01:50|3455.73|3447.03|3453.48|3444.78|3456.22|3447.52|3453.24|3444.54|27
1641448920000|2022-01-06 06:02:00|3453.32|3444.62|3453.28|3444.58|3454|3445.3|3453.15|3444.45|38
1641448930000|2022-01-06 06:02:10|3453.35|3444.65|3452.42|3443.72|3453.35|3444.65|3452.33|3443.63|23
1641448940000|2022-01-06 06:02:20|3452.43|3443.73|3452.51|3443.81|3453.24|3444.54|3452.35|3443.65|23
1641448950000|2022-01-06 06:02:30|3452.49|3443.79|3452.73|3444.03|3452.75|3444.05|3452.34|3443.64|24
1641448960000|2022-01-06 06:02:40|3452.96|3444.26|3452.68|3443.98|3452.96|3444.26|3452.63|3443.93|23
1641448970000|2022-01-06 06:02:50|3452.7|3444|3452.73|3444.03|3452.79|3444.09|3452.66|3443.96|18
1641448980000|2022-01-06 06:03:00|3452.72|3444.02|3453.35|3444.65|3453.55|3444.85|3452.72|3444.02|26
1641448990000|2022-01-06 06:03:10|3453.37|3444.67|3455.97|3447.27|3455.98|3447.28|3453.37|3444.67|33
1641449000000|2022-01-06 06:03:20|3455.89|3447.19|3454.05|3445.35|3455.97|3447.27|3454.02|3445.32|39
1641449010000|2022-01-06 06:03:30|3453.86|3445.16|3452.77|3444.07|3453.86|3445.16|3452.34|3443.64|33
1641449020000|2022-01-06 06:03:40|3452.75|3444.05|3452.87|3444.17|3453.72|3445.02|3452.75|3444.05|31
1641449030000|2022-01-06 06:03:50|3452.88|3444.18|3452.95|3444.25|3453.05|3444.35|3452.75|3444.05|25
1641449040000|2022-01-06 06:04:00|3452.94|3444.24|3452.7|3444|3453.08|3444.38|3452.67|3443.97|27
1641449050000|2022-01-06 06:04:10|3452.72|3444.02|3453.59|3444.89|3453.59|3444.89|3452.64|3443.94|31
1641449060000|2022-01-06 06:04:20|3453.63|3444.93|3453.97|3445.27|3454.05|3445.35|3453.63|3444.93|30
1641449070000|2022-01-06 06:04:30|3454.01|3445.31|3455.53|3446.83|3455.63|3446.93|3453.99|3445.29|29
1641449080000|2022-01-06 06:04:40|3455.6|3446.9|3455.68|3446.98|3455.7|3447|3455.58|3446.88|19
1641449090000|2022-01-06 06:04:50|3455.66|3446.96|3455.65|3446.95|3457.02|3448.32|3455.57|3446.87|34
1641449100000|2022-01-06 06:05:00|3455.63|3446.93|3453.43|3444.73|3455.7|3447|3453.43|3444.73|37
1641449110000|2022-01-06 06:05:10|3453.5|3444.8|3451.45|3442.75|3453.52|3444.82|3451.45|3442.75|36
1641449120000|2022-01-06 06:05:20|3451.55|3442.85|3451.98|3443.28|3452.09|3443.39|3451.51|3442.81|33
1641449130000|2022-01-06 06:05:30|3451.92|3443.22|3451.83|3443.13|3452.05|3443.35|3451.83|3443.13|27
1641449140000|2022-01-06 06:05:40|3451.82|3443.12|3450.45|3441.75|3452.01|3443.31|3450.4|3441.7|27
1641449150000|2022-01-06 06:05:50|3450.47|3441.77|3450.48|3441.78|3450.48|3441.78|3450.36|3441.66|12
1641449160000|2022-01-06 06:06:00|3450.36|3441.66|3449.6|3440.9|3450.65|3441.95|3449.2|3440.5|19
1641449170000|2022-01-06 06:06:10|3449.25|3440.55|3449.03|3440.33|3449.38|3440.68|3448.86|3440.16|24
1641449180000|2022-01-06 06:06:20|3449.01|3440.31|3448.62|3439.92|3449.15|3440.45|3448.48|3439.78|33
1641449190000|2022-01-06 06:06:30|3448.64|3439.94|3449.63|3440.93|3449.91|3441.21|3448.57|3439.87|34
1641449200000|2022-01-06 06:06:40|3449.59|3440.89|3449.71|3441.01|3449.8|3441.1|3449.52|3440.82|28
1641449210000|2022-01-06 06:06:50|3449.69|3440.99|3449.7|3441|3449.79|3441.09|3449.37|3440.67|31
1641449220000|2022-01-06 06:07:00|3449.74|3441.04|3448.86|3440.16|3449.84|3441.14|3448.13|3439.43|37
1641449230000|2022-01-06 06:07:10|3449|3440.3|3448.74|3440.04|3449.47|3440.77|3448.63|3439.93|30
1641449240000|2022-01-06 06:07:20|3448.71|3440.01|3448.43|3439.73|3448.74|3440.04|3448.42|3439.72|25
1641449250000|2022-01-06 06:07:30|3448.45|3439.75|3448.68|3439.98|3448.68|3439.98|3448.06|3439.36|28
1641449260000|2022-01-06 06:07:40|3448.78|3440.08|3448.59|3439.89|3449.3|3440.6|3448.59|3439.89|25
1641449270000|2022-01-06 06:07:50|3448.71|3440.01|3446.66|3437.96|3448.71|3440.01|3445.5|3436.8|34
1641449280000|2022-01-06 06:08:00|3446.65|3437.95|3445.93|3437.23|3446.7|3438|3445.01|3436.31|33
1641449290000|2022-01-06 06:08:10|3446.15|3437.45|3445.63|3436.93|3446.26|3437.56|3445.61|3436.91|27
1641449300000|2022-01-06 06:08:20|3445.86|3437.16|3445.74|3437.04|3446.14|3437.44|3445.65|3436.95|14
1641449310000|2022-01-06 06:08:30|3445.73|3437.03|3446.12|3437.42|3447.11|3438.41|3445.67|3436.97|27
1641449320000|2022-01-06 06:08:40|3446.08|3437.38|3446.08|3437.38|3446.21|3437.51|3445.88|3437.18|31
1641449330000|2022-01-06 06:08:50|3446.09|3437.39|3445.52|3436.82|3446.33|3437.63|3445.52|3436.82|17
1641449340000|2022-01-06 06:09:00|3445.54|3436.84|3446.74|3438.04|3447|3438.3|3445.28|3436.58|32
1641449350000|2022-01-06 06:09:10|3446.69|3437.99|3448.75|3440.05|3449.45|3440.75|3446.56|3437.86|32
1641449360000|2022-01-06 06:09:20|3448.71|3440.01|3448.23|3439.53|3449.43|3440.73|3448.19|3439.49|35
1641449370000|2022-01-06 06:09:30|3448.22|3439.52|3448.76|3440.06|3448.83|3440.13|3448|3439.3|34
1641449380000|2022-01-06 06:09:40|3448.86|3440.16|3449.76|3441.06|3449.92|3441.22|3448.86|3440.16|36
1641449390000|2022-01-06 06:09:50|3449.71|3441.01|3449.8|3441.1|3449.86|3441.16|3449.59|3440.89|31
1641449400000|2022-01-06 06:10:00|3450.24|3441.54|3450.09|3441.39|3450.55|3441.85|3449.88|3441.18|35
1641449410000|2022-01-06 06:10:10|3450.1|3441.4|3450.34|3441.64|3450.4|3441.7|3450.05|3441.35|23
1641449420000|2022-01-06 06:10:20|3450.39|3441.69|3450.46|3441.76|3450.5|3441.8|3450.03|3441.33|22
1641449430000|2022-01-06 06:10:30|3450.4|3441.7|3450.54|3441.84|3450.61|3441.91|3450.34|3441.64|15
1641449440000|2022-01-06 06:10:40|3450.51|3441.81|3450.61|3441.91|3450.7|3442|3450.46|3441.76|15
1641449450000|2022-01-06 06:10:50|3450.68|3441.98|3450.88|3442.18|3450.88|3442.18|3450.52|3441.82|20
1641449460000|2022-01-06 06:11:00|3450.87|3442.17|3449.32|3440.62|3450.87|3442.17|3449.16|3440.46|29
1641449470000|2022-01-06 06:11:10|3449.31|3440.61|3449.66|3440.96|3450.16|3441.46|3447.75|3439.05|37
1641449480000|2022-01-06 06:11:20|3449.47|3440.77|3448.25|3439.55|3449.55|3440.85|3448.13|3439.43|35
1641449490000|2022-01-06 06:11:30|3448.37|3439.67|3449.43|3440.73|3449.45|3440.75|3447.91|3439.21|37
1641449500000|2022-01-06 06:11:40|3449.44|3440.74|3448.85|3440.15|3449.62|3440.92|3448.85|3440.15|28
1641449510000|2022-01-06 06:11:50|3448.88|3440.18|3449|3440.3|3449.1|3440.4|3448.62|3439.92|20
1641449520000|2022-01-06 06:12:00|3448.93|3440.23|3449.63|3440.93|3449.9|3441.2|3448.92|3440.22|30
1641449530000|2022-01-06 06:12:10|3449.71|3441.01|3449.74|3441.04|3449.9|3441.2|3449.58|3440.88|25
1641449540000|2022-01-06 06:12:20|3449.76|3441.06|3450.75|3442.05|3450.75|3442.05|3449.75|3441.05|20
1641449550000|2022-01-06 06:12:30|3450.97|3442.27|3450.89|3442.19|3451.62|3442.92|3450.31|3441.61|32
1641449560000|2022-01-06 06:12:40|3450.88|3442.18|3451.63|3442.93|3451.63|3442.93|3450.69|3441.99|26
1641449570000|2022-01-06 06:12:50|3451.79|3443.09|3452.68|3443.98|3452.68|3443.98|3451.68|3442.98|34
1641449580000|2022-01-06 06:13:00|3452.75|3444.05|3454.13|3445.43|3454.25|3445.55|3452.75|3444.05|32
1641449590000|2022-01-06 06:13:10|3454.12|3445.42|3454.62|3445.92|3455.3|3446.6|3454.11|3445.41|36
1641449600000|2022-01-06 06:13:20|3454.73|3446.03|3456.82|3448.12|3457.45|3448.75|3454.73|3446.03|36
1641449610000|2022-01-06 06:13:30|3456.87|3448.17|3456.22|3447.52|3457.01|3448.31|3456.07|3447.37|35
1641449620000|2022-01-06 06:13:40|3456.31|3447.61|3455.04|3446.34|3456.41|3447.71|3454.8|3446.1|36
1641449630000|2022-01-06 06:13:50|3455.09|3446.39|3457.11|3448.41|3457.23|3448.53|3454.79|3446.09|39
1641449640000|2022-01-06 06:14:00|3457.14|3448.44|3455.93|3447.23|3457.24|3448.54|3455.93|3447.23|35
1641449650000|2022-01-06 06:14:10|3455.95|3447.25|3456.26|3447.56|3456.29|3447.59|3455.89|3447.19|32
1641449660000|2022-01-06 06:14:20|3456.37|3447.67|3457.03|3448.33|3457.11|3448.41|3455.94|3447.24|37
1641449670000|2022-01-06 06:14:30|3457.08|3448.38|3457.04|3448.34|3457.1|3448.4|3456.43|3447.73|35
1641449680000|2022-01-06 06:14:40|3457.29|3448.59|3458.88|3450.18|3458.89|3450.19|3457.29|3448.59|33
1641449690000|2022-01-06 06:14:50|3458.92|3450.22|3459.34|3450.64|3459.75|3451.05|3458.82|3450.12|33
1641449700000|2022-01-06 06:15:00|3459.48|3450.78|3457.05|3448.35|3459.48|3450.78|3457.05|3448.35|35
1641449710000|2022-01-06 06:15:10|3456.86|3448.16|3455.49|3446.79|3456.86|3448.16|3455.23|3446.53|28
1641449720000|2022-01-06 06:15:20|3455.45|3446.75|3455.47|3446.77|3455.69|3446.99|3455.42|3446.72|22
1641449730000|2022-01-06 06:15:30|3455.6|3446.9|3457.74|3449.04|3457.74|3449.04|3455.48|3446.78|36
1641449740000|2022-01-06 06:15:40|3458.45|3449.75|3459.3|3450.6|3459.99|3451.29|3458.45|3449.75|37
1641449750000|2022-01-06 06:15:50|3459.36|3450.66|3459.22|3450.52|3459.41|3450.71|3458.82|3450.12|37
1641449760000|2022-01-06 06:16:00|3459.16|3450.46|3459.92|3451.22|3459.92|3451.22|3459.04|3450.34|35
1641449770000|2022-01-06 06:16:10|3459.9|3451.2|3459.68|3450.98|3460.63|3451.93|3459.68|3450.98|36
1641449780000|2022-01-06 06:16:20|3459.88|3451.18|3461.01|3452.31|3461.34|3452.64|3459.58|3450.88|37
1641449790000|2022-01-06 06:16:30|3460.96|3452.26|3461.61|3452.91|3462.13|3453.43|3460.93|3452.23|37
1641449800000|2022-01-06 06:16:40|3461.43|3452.73|3460.69|3451.99|3461.45|3452.75|3460.06|3451.36|36
1641449810000|2022-01-06 06:16:50|3460.7|3452|3460.68|3451.98|3460.82|3452.12|3460.06|3451.36|36
1641449820000|2022-01-06 06:17:00|3460.61|3451.91|3460.55|3451.85|3460.64|3451.94|3459.98|3451.28|27
1641449830000|2022-01-06 06:17:10|3460.56|3451.86|3460.87|3452.17|3461.29|3452.59|3460.56|3451.86|37
1641449840000|2022-01-06 06:17:20|3460.72|3452.02|3462.56|3453.86|3462.56|3453.86|3460.69|3451.99|38
1641449850000|2022-01-06 06:17:30|3462.4|3453.7|3462.43|3453.73|3462.62|3453.92|3462.39|3453.69|29
1641449860000|2022-01-06 06:17:40|3462.4|3453.7|3462.95|3454.25|3463.44|3454.74|3462.14|3453.44|32
1641449870000|2022-01-06 06:17:50|3462.76|3454.06|3463.92|3455.22|3464|3455.3|3462.59|3453.89|30
1641449880000|2022-01-06 06:18:00|3463.85|3455.15|3463.95|3455.25|3464.08|3455.38|3463.56|3454.86|34
1641449890000|2022-01-06 06:18:10|3463.96|3455.26|3463.83|3455.13|3464.38|3455.68|3463.32|3454.62|35
1641449900000|2022-01-06 06:18:20|3463.74|3455.04|3463.94|3455.24|3463.96|3455.26|3463.28|3454.58|37
1641449910000|2022-01-06 06:18:30|3463.85|3455.15|3464.57|3455.87|3464.57|3455.87|3463.85|3455.15|30
1641449920000|2022-01-06 06:18:40|3464.66|3455.96|3464.2|3455.5|3465.04|3456.34|3463.85|3455.15|39
1641449930000|2022-01-06 06:18:50|3464.24|3455.54|3465.85|3457.15|3465.85|3457.15|3464.23|3455.53|35
1641449940000|2022-01-06 06:19:00|3465.76|3457.06|3465.53|3456.83|3465.76|3457.06|3465.36|3456.66|35
1641449950000|2022-01-06 06:19:10|3465.56|3456.86|3465.5|3456.8|3466.13|3457.43|3465.5|3456.8|36
1641449960000|2022-01-06 06:19:20|3465.52|3456.82|3466.36|3457.66|3466.36|3457.66|3465.49|3456.79|37
1641449970000|2022-01-06 06:19:30|3465.81|3457.11|3468.3|3459.6|3468.76|3460.06|3465.8|3457.1|37
1641449980000|2022-01-06 06:19:40|3468.29|3459.59|3467.68|3458.98|3469.2|3460.5|3467.68|3458.98|33
1641449990000|2022-01-06 06:19:50|3468.01|3459.31|3467.81|3459.11|3468.6|3459.9|3467.17|3458.47|37
1641450000000|2022-01-06 06:20:00|3467.7|3459|3464.83|3456.13|3467.78|3459.08|3464.35|3455.65|38
1641450010000|2022-01-06 06:20:10|3464.78|3456.08|3464.72|3456.02|3465.06|3456.36|3463.85|3455.15|37
1641450020000|2022-01-06 06:20:20|3464.77|3456.07|3465.47|3456.77|3466.15|3457.45|3464.77|3456.07|37
1641450030000|2022-01-06 06:20:30|3465.57|3456.87|3465.98|3457.28|3466.58|3457.88|3465.24|3456.54|37
1641450040000|2022-01-06 06:20:40|3465.97|3457.27|3464.27|3455.57|3466.04|3457.34|3464.27|3455.57|36
1641450050000|2022-01-06 06:20:50|3464.02|3455.32|3463.75|3455.05|3464.2|3455.5|3463.75|3455.05|31
1641450060000|2022-01-06 06:21:00|3464.22|3455.52|3464.49|3455.79|3464.5|3455.8|3462.31|3453.61|38
1641450070000|2022-01-06 06:21:10|3464.54|3455.84|3465.05|3456.35|3465.18|3456.48|3463.83|3455.13|39
1641450080000|2022-01-06 06:21:20|3464.67|3455.97|3464.78|3456.08|3465.11|3456.41|3464.67|3455.97|19
1641450090000|2022-01-06 06:21:30|3464.75|3456.05|3464.95|3456.25|3465.71|3457.01|3464.75|3456.05|24
1641450100000|2022-01-06 06:21:40|3464.96|3456.26|3465.45|3456.75|3465.54|3456.84|3464.95|3456.25|28
1641450110000|2022-01-06 06:21:50|3465.57|3456.87|3464.29|3455.59|3465.57|3456.87|3464.18|3455.48|30
1641450120000|2022-01-06 06:22:00|3464.23|3455.53|3464.8|3456.1|3464.87|3456.17|3464.23|3455.53|21
1641450130000|2022-01-06 06:22:10|3464.84|3456.14|3464.67|3455.97|3464.84|3456.14|3464.67|3455.97|12
1641450140000|2022-01-06 06:22:20|3464.7|3456|3465.8|3457.1|3465.81|3457.11|3464.7|3456|22
1641450150000|2022-01-06 06:22:30|3465.86|3457.16|3466.37|3457.67|3466.6|3457.9|3465.8|3457.1|34
1641450160000|2022-01-06 06:22:40|3466.35|3457.65|3466.28|3457.58|3466.8|3458.1|3466.18|3457.48|28
1641450170000|2022-01-06 06:22:50|3466.27|3457.57|3466.26|3457.56|3466.41|3457.71|3465.15|3456.45|31
1641450180000|2022-01-06 06:23:00|3466.27|3457.57|3467.15|3458.45|3467.15|3458.45|3466.22|3457.52|27
1641450190000|2022-01-06 06:23:10|3467.29|3458.59|3466.67|3457.97|3467.41|3458.71|3466.24|3457.54|25
1641450200000|2022-01-06 06:23:20|3466.75|3458.05|3466.42|3457.72|3466.78|3458.08|3466.42|3457.72|11
1641450210000|2022-01-06 06:23:30|3466.4|3457.7|3467.99|3459.29|3467.99|3459.29|3466.4|3457.7|23
1641450220000|2022-01-06 06:23:40|3468.02|3459.32|3468.2|3459.5|3468.84|3460.14|3467.85|3459.15|34
1641450230000|2022-01-06 06:23:50|3468.22|3459.52|3470.2|3461.5|3470.43|3461.73|3468.22|3459.52|37
1641450240000|2022-01-06 06:24:00|3469.94|3461.24|3468.74|3460.04|3469.94|3461.24|3468.74|3460.04|35
1641450250000|2022-01-06 06:24:10|3468.77|3460.07|3468.18|3459.48|3469.2|3460.5|3468.18|3459.48|21
1641450260000|2022-01-06 06:24:20|3468.05|3459.35|3468.12|3459.42|3468.14|3459.44|3467.91|3459.21|12
1641450270000|2022-01-06 06:24:30|3468.15|3459.45|3468.48|3459.78|3468.49|3459.79|3467.94|3459.24|25
1641450280000|2022-01-06 06:24:40|3468.57|3459.87|3467.81|3459.11|3468.6|3459.9|3467.55|3458.85|31
1641450290000|2022-01-06 06:24:50|3467.89|3459.19|3468.85|3460.15|3469.14|3460.44|3467.83|3459.13|23
1641450300000|2022-01-06 06:25:00|3468.74|3460.04|3468.33|3459.63|3468.8|3460.1|3468.33|3459.63|23
1641450310000|2022-01-06 06:25:10|3468.39|3459.69|3467.85|3459.15|3468.86|3460.16|3467.6|3458.9|38
1641450320000|2022-01-06 06:25:20|3467.84|3459.14|3468.1|3459.4|3468.21|3459.51|3467.73|3459.03|25
1641450330000|2022-01-06 06:25:30|3468.14|3459.44|3467.28|3458.58|3468.21|3459.51|3466.69|3457.99|28
1641450340000|2022-01-06 06:25:40|3467.1|3458.4|3468.32|3459.62|3468.32|3459.62|3467.01|3458.31|29
1641450350000|2022-01-06 06:25:50|3468.33|3459.63|3468.23|3459.53|3468.34|3459.64|3468.19|3459.49|26
1641450360000|2022-01-06 06:26:00|3468.24|3459.54|3468.23|3459.53|3469.03|3460.33|3468.09|3459.39|34
1641450370000|2022-01-06 06:26:10|3468.25|3459.55|3467.18|3458.48|3468.25|3459.55|3467.18|3458.48|17
1641450380000|2022-01-06 06:26:20|3467.17|3458.47|3467.27|3458.57|3467.34|3458.64|3466.94|3458.24|24
1641450390000|2022-01-06 06:26:30|3467.31|3458.61|3466.76|3458.06|3467.33|3458.63|3466.1|3457.4|33
1641450400000|2022-01-06 06:26:40|3466.71|3458.01|3466.52|3457.82|3466.93|3458.23|3466.34|3457.64|34
1641450410000|2022-01-06 06:26:50|3466.43|3457.73|3466.6|3457.9|3466.92|3458.22|3466.43|3457.73|31
1641450420000|2022-01-06 06:27:00|3466.61|3457.91|3464.31|3455.61|3466.63|3457.93|3464.31|3455.61|32
1641450430000|2022-01-06 06:27:10|3464.32|3455.62|3463.75|3455.05|3464.43|3455.73|3463.45|3454.75|22
1641450440000|2022-01-06 06:27:20|3463.72|3455.02|3463.78|3455.08|3464.23|3455.53|3463.5|3454.8|27
1641450450000|2022-01-06 06:27:30|3463.67|3454.97|3463.69|3454.99|3463.88|3455.18|3462.89|3454.19|26
1641450460000|2022-01-06 06:27:40|3463.74|3455.04|3463.39|3454.69|3464.08|3455.38|3462.79|3454.09|16
1641450470000|2022-01-06 06:27:50|3463.93|3455.23|3462.44|3453.74|3463.93|3455.23|3462.23|3453.53|13
1641450480000|2022-01-06 06:28:00|3462.47|3453.77|3462.78|3454.08|3462.94|3454.24|3462.43|3453.73|24
1641450490000|2022-01-06 06:28:10|3462.8|3454.1|3463.59|3454.89|3463.59|3454.89|3462.32|3453.62|27
1641450500000|2022-01-06 06:28:20|3463.56|3454.86|3463.18|3454.48|3463.6|3454.9|3463.18|3454.48|33
1641450510000|2022-01-06 06:28:30|3463.19|3454.49|3463.85|3455.15|3463.9|3455.2|3463.19|3454.49|17
1641450520000|2022-01-06 06:28:40|3463.9|3455.2|3462.09|3453.39|3464.02|3455.32|3462.09|3453.39|26
1641450530000|2022-01-06 06:28:50|3461.88|3453.18|3459.67|3450.97|3461.88|3453.18|3459.67|3450.97|20
1641450540000|2022-01-06 06:29:00|3459.64|3450.94|3459.13|3450.43|3459.64|3450.94|3458.81|3450.11|30
1641450550000|2022-01-06 06:29:10|3459.1|3450.4|3458.81|3450.11|3459.4|3450.7|3458.51|3449.81|30
1641450560000|2022-01-06 06:29:20|3458.76|3450.06|3458.87|3450.17|3459.04|3450.34|3458.41|3449.71|33
1641450570000|2022-01-06 06:29:30|3458.92|3450.22|3459.29|3450.59|3459.36|3450.66|3458.76|3450.06|30
1641450580000|2022-01-06 06:29:40|3459.3|3450.6|3459.38|3450.68|3459.45|3450.75|3459.19|3450.49|36
1641450590000|2022-01-06 06:29:50|3459.37|3450.67|3460.01|3451.31|3460.58|3451.88|3459.21|3450.51|36
1641450600000|2022-01-06 06:30:00|3460.3|3451.6|3459.47|3450.77|3460.46|3451.76|3459.47|3450.77|28
1641450610000|2022-01-06 06:30:10|3459.48|3450.78|3458.42|3449.72|3459.63|3450.93|3458.42|3449.72|25
1641450620000|2022-01-06 06:30:20|3458.9|3450.2|3458.58|3449.88|3459.1|3450.4|3457.97|3449.27|23
1641450630000|2022-01-06 06:30:30|3458.65|3449.95|3460.69|3451.99|3460.69|3451.99|3458.44|3449.74|35
1641450640000|2022-01-06 06:30:40|3460.77|3452.07|3460.97|3452.27|3460.97|3452.27|3460.3|3451.6|27
1641450650000|2022-01-06 06:30:50|3461.14|3452.44|3461.25|3452.55|3461.5|3452.8|3461.09|3452.39|19
1641450660000|2022-01-06 06:31:00|3461.15|3452.45|3463.38|3454.68|3463.45|3454.75|3461.02|3452.32|37
1641450670000|2022-01-06 06:31:10|3463.39|3454.69|3463.14|3454.44|3463.58|3454.88|3462.59|3453.89|36
1641450680000|2022-01-06 06:31:20|3463.45|3454.75|3462.02|3453.32|3463.45|3454.75|3461.38|3452.68|38
1641450690000|2022-01-06 06:31:30|3462.03|3453.33|3461.47|3452.77|3462.27|3453.57|3461.43|3452.73|36
1641450700000|2022-01-06 06:31:40|3461.57|3452.87|3463.11|3454.41|3463.11|3454.41|3461.41|3452.71|37
1641450710000|2022-01-06 06:31:50|3463.17|3454.47|3463.52|3454.82|3463.74|3455.04|3463.17|3454.47|36
1641450720000|2022-01-06 06:32:00|3463.37|3454.67|3461.61|3452.91|3463.52|3454.82|3461.33|3452.63|33
1641450730000|2022-01-06 06:32:10|3461.57|3452.87|3461.8|3453.1|3461.83|3453.13|3461.57|3452.87|29
1641450740000|2022-01-06 06:32:20|3461.77|3453.07|3462.58|3453.88|3462.58|3453.88|3461.72|3453.02|23
1641450750000|2022-01-06 06:32:30|3462.6|3453.9|3462.06|3453.36|3462.61|3453.91|3462.06|3453.36|28
1641450760000|2022-01-06 06:32:40|3462.1|3453.4|3462.29|3453.59|3462.54|3453.84|3461.99|3453.29|30
1641450770000|2022-01-06 06:32:50|3462.21|3453.51|3460.51|3451.81|3462.29|3453.59|3460.51|3451.81|34
1641450780000|2022-01-06 06:33:00|3460.41|3451.71|3460.11|3451.41|3461.13|3452.43|3460.05|3451.35|38
1641450790000|2022-01-06 06:33:10|3460.14|3451.44|3460.2|3451.5|3460.24|3451.54|3460.04|3451.34|20
1641450800000|2022-01-06 06:33:20|3460.21|3451.51|3460.12|3451.42|3460.29|3451.59|3460.12|3451.42|22
1641450810000|2022-01-06 06:33:30|3460.23|3451.53|3459.98|3451.28|3460.23|3451.53|3459.36|3450.66|36
1641450820000|2022-01-06 06:33:40|3460.01|3451.31|3459.12|3450.42|3460.68|3451.98|3459.12|3450.42|35
1641450830000|2022-01-06 06:33:50|3459.06|3450.36|3458.57|3449.87|3459.09|3450.39|3457.66|3448.96|37
1641450840000|2022-01-06 06:34:00|3458.09|3449.39|3457.73|3449.03|3458.26|3449.56|3457.58|3448.88|26
1641450850000|2022-01-06 06:34:10|3457.71|3449.01|3456.67|3447.97|3457.71|3449.01|3456.48|3447.78|29
1641450860000|2022-01-06 06:34:20|3456.69|3447.99|3452.87|3444.17|3456.79|3448.09|3452.87|3444.17|37
1641450870000|2022-01-06 06:34:30|3452.81|3444.11|3451.18|3442.48|3452.81|3444.11|3449.5|3440.8|39
1641450880000|2022-01-06 06:34:40|3451.24|3442.54|3447.9|3439.2|3451.61|3442.91|3447.49|3438.79|36
1641450890000|2022-01-06 06:34:50|3447.55|3438.85|3447.5|3438.8|3447.9|3439.2|3447.18|3438.48|19
1641450900000|2022-01-06 06:35:00|3445.64|3436.94|3448.81|3440.11|3448.81|3440.11|3445.64|3436.94|36
1641450910000|2022-01-06 06:35:10|3448.7|3440|3448.5|3439.8|3449.08|3440.38|3447.17|3438.47|36
1641450920000|2022-01-06 06:35:20|3448.97|3440.27|3449.19|3440.49|3449.44|3440.74|3448.5|3439.8|35
1641450930000|2022-01-06 06:35:30|3449.03|3440.33|3448.97|3440.27|3449.21|3440.51|3448.81|3440.11|27
1641450940000|2022-01-06 06:35:40|3448.99|3440.29|3449.38|3440.68|3449.9|3441.2|3448.99|3440.29|38
1641450950000|2022-01-06 06:35:50|3449.61|3440.91|3448.42|3439.72|3449.72|3441.02|3448.34|3439.64|33
1641450960000|2022-01-06 06:36:00|3448.47|3439.77|3449.02|3440.32|3449.19|3440.49|3448.43|3439.73|32
1641450970000|2022-01-06 06:36:10|3449.05|3440.35|3450.76|3442.06|3450.81|3442.11|3449.01|3440.31|31
1641450980000|2022-01-06 06:36:20|3450.7|3442|3448.75|3440.05|3450.75|3442.05|3448.68|3439.98|31
1641450990000|2022-01-06 06:36:30|3448.78|3440.08|3448.34|3439.64|3448.78|3440.08|3448.21|3439.51|29
1641451000000|2022-01-06 06:36:40|3448.31|3439.61|3448.35|3439.65|3448.47|3439.77|3448.31|3439.61|23
1641451010000|2022-01-06 06:36:50|3448.34|3439.64|3448.99|3440.29|3449.11|3440.41|3448.34|3439.64|36
1641451020000|2022-01-06 06:37:00|3449.03|3440.33|3448.82|3440.12|3449.03|3440.33|3448.72|3440.02|31
1641451030000|2022-01-06 06:37:10|3448.91|3440.21|3447.49|3438.79|3448.91|3440.21|3447|3438.3|29
1641451040000|2022-01-06 06:37:20|3447.43|3438.73|3446.58|3437.88|3447.83|3439.13|3446.46|3437.76|36
1641451050000|2022-01-06 06:37:30|3446.59|3437.89|3445.26|3436.56|3446.59|3437.89|3445.05|3436.35|28
1641451060000|2022-01-06 06:37:40|3445.72|3437.02|3448.36|3439.66|3448.44|3439.74|3445.72|3437.02|36
1641451070000|2022-01-06 06:37:50|3447.97|3439.27|3447.81|3439.11|3448.54|3439.84|3447.68|3438.98|35
1641451080000|2022-01-06 06:38:00|3447.76|3439.06|3448.4|3439.7|3449.02|3440.32|3447.65|3438.95|37
1641451090000|2022-01-06 06:38:10|3445.53|3436.83|3444.6|3435.9|3446.07|3437.37|3444.6|3435.9|37
1641451100000|2022-01-06 06:38:20|3445.7|3437|3444.31|3435.61|3445.74|3437.04|3444.21|3435.51|21
1641451110000|2022-01-06 06:38:30|3444.34|3435.64|3444.59|3435.89|3445.69|3436.99|3444|3435.3|28
1641451120000|2022-01-06 06:38:40|3444.09|3435.39|3444.21|3435.51|3444.44|3435.74|3443.96|3435.26|32
1641451130000|2022-01-06 06:38:50|3444.22|3435.52|3443.78|3435.08|3444.22|3435.52|3443.38|3434.68|30
1641451140000|2022-01-06 06:39:00|3443.8|3435.1|3445.45|3436.75|3445.54|3436.84|3443.8|3435.1|32
1641451150000|2022-01-06 06:39:10|3445.46|3436.76|3444.65|3435.95|3445.46|3436.76|3444.25|3435.55|37
1641451160000|2022-01-06 06:39:20|3444.79|3436.09|3446.81|3438.11|3446.83|3438.13|3444.69|3435.99|38
1641451170000|2022-01-06 06:39:30|3446.62|3437.92|3443.03|3434.33|3446.74|3438.04|3442.94|3434.24|37
1641451180000|2022-01-06 06:39:40|3443.02|3434.32|3441.1|3432.4|3443.53|3434.83|3441|3432.3|35
1641451190000|2022-01-06 06:39:50|3440.94|3432.24|3438.13|3429.43|3441.06|3432.36|3437.96|3429.26|37
1641451200000|2022-01-06 06:40:00|3438.02|3429.32|3439.31|3430.61|3439.65|3430.95|3437.97|3429.27|36
1641451210000|2022-01-06 06:40:10|3439.27|3430.57|3439.21|3430.51|3440.23|3431.53|3439.02|3430.32|37
1641451220000|2022-01-06 06:40:20|3439.34|3430.64|3441.12|3432.42|3441.48|3432.78|3439.25|3430.55|35
1641451230000|2022-01-06 06:40:30|3441.27|3432.57|3439.88|3431.18|3441.3|3432.6|3439.88|3431.18|33
1641451240000|2022-01-06 06:40:40|3439.87|3431.17|3439.71|3431.01|3439.89|3431.19|3439.51|3430.81|32
1641451250000|2022-01-06 06:40:50|3439.66|3430.96|3440.05|3431.35|3440.41|3431.71|3439.51|3430.81|34
1641451260000|2022-01-06 06:41:00|3440.11|3431.41|3440.41|3431.71|3441.43|3432.73|3440.05|3431.35|38
1641451270000|2022-01-06 06:41:10|3440.01|3431.31|3440.55|3431.85|3440.55|3431.85|3439.4|3430.7|33
1641451280000|2022-01-06 06:41:20|3440.54|3431.84|3441.36|3432.66|3441.36|3432.66|3440.43|3431.73|36
1641451290000|2022-01-06 06:41:30|3441.27|3432.57|3441.19|3432.49|3441.46|3432.76|3440.78|3432.08|38
1641451300000|2022-01-06 06:41:40|3441.1|3432.4|3441.03|3432.33|3441.15|3432.45|3440.88|3432.18|33
1641451310000|2022-01-06 06:41:50|3440.93|3432.23|3442.48|3433.78|3443|3434.3|3440.93|3432.23|39
1641451320000|2022-01-06 06:42:00|3442.57|3433.87|3441.39|3432.69|3442.63|3433.93|3441.15|3432.45|33
1641451330000|2022-01-06 06:42:10|3441.47|3432.77|3441.47|3432.77|3441.47|3432.77|3441.31|3432.61|31
1641451340000|2022-01-06 06:42:20|3441.45|3432.75|3440.73|3432.03|3441.47|3432.77|3440.68|3431.98|35
1641451350000|2022-01-06 06:42:30|3440.74|3432.04|3440.65|3431.95|3440.76|3432.06|3440.3|3431.6|32
1641451360000|2022-01-06 06:42:40|3440.68|3431.98|3440.46|3431.76|3440.8|3432.1|3440.44|3431.74|32
1641451370000|2022-01-06 06:42:50|3440.51|3431.81|3439.15|3430.45|3440.56|3431.86|3438.54|3429.84|29
1641451380000|2022-01-06 06:43:00|3438.89|3430.19|3438.35|3429.65|3439.27|3430.57|3437.96|3429.26|37
1641451390000|2022-01-06 06:43:10|3438.44|3429.74|3437.54|3428.84|3438.44|3429.74|3437.24|3428.54|35
1641451400000|2022-01-06 06:43:20|3437.37|3428.67|3429.59|3420.89|3437.99|3429.29|3429.59|3420.89|39
1641451410000|2022-01-06 06:43:30|3429.45|3420.75|3429.13|3420.43|3430.12|3421.42|3427.65|3418.95|36
1641451420000|2022-01-06 06:43:40|3429.11|3420.41|3430.46|3421.76|3430.64|3421.94|3429.11|3420.41|33
1641451430000|2022-01-06 06:43:50|3430.55|3421.85|3430.69|3421.99|3431|3422.3|3430.46|3421.76|30
1641451440000|2022-01-06 06:44:00|3430.5|3421.8|3431.51|3422.81|3431.55|3422.85|3429.94|3421.24|35
1641451450000|2022-01-06 06:44:10|3431.37|3422.67|3431.89|3423.19|3432.67|3423.97|3430.45|3421.75|38
1641451460000|2022-01-06 06:44:20|3431.9|3423.2|3433.08|3424.38|3433.08|3424.38|3431.68|3422.98|35
1641451470000|2022-01-06 06:44:30|3433.06|3424.36|3432.25|3423.55|3433.1|3424.4|3431.9|3423.2|37
1641451480000|2022-01-06 06:44:40|3432.28|3423.58|3431.78|3423.08|3432.39|3423.69|3431.78|3423.08|31
1641451490000|2022-01-06 06:44:50|3431.6|3422.9|3430.73|3422.03|3431.65|3422.95|3430.58|3421.88|34
1641451500000|2022-01-06 06:45:00|3430.75|3422.05|3433.23|3424.53|3433.76|3425.06|3430.66|3421.96|39
1641451510000|2022-01-06 06:45:10|3433.04|3424.34|3433.82|3425.12|3433.82|3425.12|3432.57|3423.87|39
1641451520000|2022-01-06 06:45:20|3434.01|3425.31|3435.19|3426.49|3435.35|3426.65|3433.95|3425.25|30
1641451530000|2022-01-06 06:45:30|3435.18|3426.48|3436.4|3427.7|3436.4|3427.7|3435.14|3426.44|35
1641451540000|2022-01-06 06:45:40|3436.71|3428.01|3434.56|3425.86|3436.76|3428.06|3434.49|3425.79|39
1641451550000|2022-01-06 06:45:50|3434.77|3426.07|3436.01|3427.31|3436.13|3427.43|3434.64|3425.94|36
1641451560000|2022-01-06 06:46:00|3436.02|3427.32|3436.17|3427.47|3436.39|3427.69|3434.97|3426.27|34
1641451570000|2022-01-06 06:46:10|3436.25|3427.55|3437.82|3429.12|3438|3429.3|3435.99|3427.29|36
1641451580000|2022-01-06 06:46:20|3437.34|3428.64|3438.62|3429.92|3438.67|3429.97|3437.06|3428.36|36
1641451590000|2022-01-06 06:46:30|3438.64|3429.94|3437.68|3428.98|3438.78|3430.08|3437.48|3428.78|36
1641451600000|2022-01-06 06:46:40|3437.59|3428.89|3436.75|3428.05|3437.67|3428.97|3436.75|3428.05|31
1641451610000|2022-01-06 06:46:50|3436.15|3427.45|3438.13|3429.43|3438.13|3429.43|3435.89|3427.19|40
1641451620000|2022-01-06 06:47:00|3438.04|3429.34|3435.76|3427.06|3438.09|3429.39|3435.76|3427.06|31
1641451630000|2022-01-06 06:47:10|3435.82|3427.12|3434.86|3426.16|3435.82|3427.12|3434.62|3425.92|39
1641451640000|2022-01-06 06:47:20|3435.05|3426.35|3435.37|3426.67|3436.5|3427.8|3435.01|3426.31|37
1641451650000|2022-01-06 06:47:30|3435.35|3426.65|3433.99|3425.29|3435.35|3426.65|3433.84|3425.14|38
1641451660000|2022-01-06 06:47:40|3434.08|3425.38|3434.38|3425.68|3434.41|3425.71|3433.06|3424.36|36
1641451670000|2022-01-06 06:47:50|3434.14|3425.44|3435.95|3427.25|3436.09|3427.39|3434.12|3425.42|40
1641451680000|2022-01-06 06:48:00|3435.72|3427.02|3436.33|3427.63|3436.4|3427.7|3435.36|3426.66|38
1641451690000|2022-01-06 06:48:10|3436.22|3427.52|3436.69|3427.99|3436.8|3428.1|3436.22|3427.52|31
1641451700000|2022-01-06 06:48:20|3436.7|3428|3437.1|3428.4|3437.2|3428.5|3436.7|3428|32
1641451710000|2022-01-06 06:48:30|3437.07|3428.37|3436.79|3428.09|3437.8|3429.1|3436.62|3427.92|36
1641451720000|2022-01-06 06:48:40|3436.82|3428.12|3436.21|3427.51|3437.29|3428.59|3436.18|3427.48|39
1641451730000|2022-01-06 06:48:50|3436.27|3427.57|3436.79|3428.09|3436.96|3428.26|3436.27|3427.57|32
1641451740000|2022-01-06 06:49:00|3437.22|3428.52|3438.5|3429.8|3439.24|3430.54|3437.22|3428.52|35
1641451750000|2022-01-06 06:49:10|3438.04|3429.34|3437.83|3429.13|3438.41|3429.71|3436.91|3428.21|38
1641451760000|2022-01-06 06:49:20|3437.73|3429.03|3437.48|3428.78|3437.88|3429.18|3436.27|3427.57|35
1641451770000|2022-01-06 06:49:30|3437.35|3428.65|3437.85|3429.15|3438.15|3429.45|3437.35|3428.65|33
1641451780000|2022-01-06 06:49:40|3437.56|3428.86|3436.34|3427.64|3437.57|3428.87|3436.21|3427.51|34
1641451790000|2022-01-06 06:49:50|3436.43|3427.73|3436.29|3427.59|3436.43|3427.73|3436.26|3427.56|33
1641451800000|2022-01-06 06:50:00|3436.28|3427.58|3437.32|3428.62|3437.91|3429.21|3436.28|3427.58|39
1641451810000|2022-01-06 06:50:10|3437.61|3428.91|3436.5|3427.8|3437.61|3428.91|3436.37|3427.67|34
1641451820000|2022-01-06 06:50:20|3436.43|3427.73|3437.7|3429|3437.71|3429.01|3436.43|3427.73|35
1641451830000|2022-01-06 06:50:30|3437.57|3428.87|3437.57|3428.87|3437.88|3429.18|3437.22|3428.52|35
1641451840000|2022-01-06 06:50:40|3437.53|3428.83|3436.51|3427.81|3437.55|3428.85|3436.13|3427.43|36
1641451850000|2022-01-06 06:50:50|3436.44|3427.74|3436.36|3427.66|3436.61|3427.91|3436.34|3427.64|35
1641451860000|2022-01-06 06:51:00|3436.41|3427.71|3436.41|3427.71|3436.8|3428.1|3436.22|3427.52|29
1641451870000|2022-01-06 06:51:10|3435.81|3427.11|3434.34|3425.64|3435.81|3427.11|3434.32|3425.62|35
1641451880000|2022-01-06 06:51:20|3434.15|3425.45|3433.99|3425.29|3434.2|3425.5|3433.09|3424.39|30
1641451890000|2022-01-06 06:51:30|3434.14|3425.44|3431.92|3423.22|3434.14|3425.44|3431.89|3423.19|35
1641451900000|2022-01-06 06:51:40|3431.57|3422.87|3430.34|3421.64|3431.86|3423.16|3430.21|3421.51|31
1641451910000|2022-01-06 06:51:50|3430.05|3421.35|3430.42|3421.72|3430.72|3422.02|3430.03|3421.33|31
1641451920000|2022-01-06 06:52:00|3430.41|3421.71|3429.37|3420.67|3430.41|3421.71|3429.37|3420.67|18
1641451930000|2022-01-06 06:52:10|3429.54|3420.84|3426.37|3417.67|3429.54|3420.84|3426.34|3417.64|35
1641451940000|2022-01-06 06:52:20|3426.47|3417.77|3425.92|3417.22|3426.64|3417.94|3425.92|3417.22|36
1641451950000|2022-01-06 06:52:30|3426.01|3417.31|3426.48|3417.78|3426.74|3418.04|3425.93|3417.23|35
1641451960000|2022-01-06 06:52:40|3426.5|3417.8|3427.59|3418.89|3427.61|3418.91|3426.5|3417.8|34
1641451970000|2022-01-06 06:52:50|3427.52|3418.82|3427.35|3418.65|3427.68|3418.98|3427.06|3418.36|32
1641451980000|2022-01-06 06:53:00|3427.4|3418.7|3427.49|3418.79|3427.54|3418.84|3427.03|3418.33|29
1641451990000|2022-01-06 06:53:10|3427.45|3418.75|3429.37|3420.67|3429.73|3421.03|3427.43|3418.73|28
1641452000000|2022-01-06 06:53:20|3429.58|3420.88|3431.28|3422.58|3431.87|3423.17|3429.37|3420.67|31
1641452010000|2022-01-06 06:53:30|3431.68|3422.98|3430.76|3422.06|3431.77|3423.07|3430.61|3421.91|33
1641452020000|2022-01-06 06:53:40|3430.87|3422.17|3431.9|3423.2|3431.9|3423.2|3430.52|3421.82|36
1641452030000|2022-01-06 06:53:50|3431.7|3423|3432.47|3423.77|3432.47|3423.77|3431.7|3423|35
1641452040000|2022-01-06 06:54:00|3432.82|3424.12|3431.56|3422.86|3433.14|3424.44|3431.56|3422.86|31
1641452050000|2022-01-06 06:54:10|3431.54|3422.84|3432.07|3423.37|3432.07|3423.37|3431.34|3422.64|30
1641452060000|2022-01-06 06:54:20|3432.05|3423.35|3433.49|3424.79|3433.69|3424.99|3431.94|3423.24|37
1641452070000|2022-01-06 06:54:30|3433.2|3424.5|3434.67|3425.97|3434.67|3425.97|3433.19|3424.49|35
1641452080000|2022-01-06 06:54:40|3435.15|3426.45|3436.83|3428.13|3436.84|3428.14|3435.03|3426.33|36
1641452090000|2022-01-06 06:54:50|3436.7|3428|3438.32|3429.62|3438.46|3429.76|3436.32|3427.62|32
1641452100000|2022-01-06 06:55:00|3438.28|3429.58|3439.78|3431.08|3440.27|3431.57|3438.2|3429.5|39
1641452110000|2022-01-06 06:55:10|3439.77|3431.07|3440.61|3431.91|3441.23|3432.53|3439.69|3430.99|38
1641452120000|2022-01-06 06:55:20|3440.69|3431.99|3440.9|3432.2|3441.57|3432.87|3440.59|3431.89|31
1641452130000|2022-01-06 06:55:30|3441.56|3432.86|3441.4|3432.7|3441.76|3433.06|3440.37|3431.67|39
1641452140000|2022-01-06 06:55:40|3441.35|3432.65|3441.33|3432.63|3441.7|3433|3440.88|3432.18|36
1641452150000|2022-01-06 06:55:50|3441.74|3433.04|3441.6|3432.9|3441.93|3433.23|3441.59|3432.89|38
1641452160000|2022-01-06 06:56:00|3441.57|3432.87|3441.89|3433.19|3442.01|3433.31|3440.53|3431.83|38
1641452170000|2022-01-06 06:56:10|3441.86|3433.16|3442.22|3433.52|3442.41|3433.71|3441.86|3433.16|34
1641452180000|2022-01-06 06:56:20|3442.27|3433.57|3442.85|3434.15|3443.37|3434.67|3442.17|3433.47|35
1641452190000|2022-01-06 06:56:30|3442.99|3434.29|3442.94|3434.24|3442.99|3434.29|3442.71|3434.01|25
1641452200000|2022-01-06 06:56:40|3442.91|3434.21|3441.66|3432.96|3442.91|3434.21|3441.36|3432.66|36
1641452210000|2022-01-06 06:56:50|3441.41|3432.71|3441.53|3432.83|3441.58|3432.88|3441.41|3432.71|14
1641452220000|2022-01-06 06:57:00|3441.58|3432.88|3441.42|3432.72|3441.58|3432.88|3441.18|3432.48|26
1641452230000|2022-01-06 06:57:10|3441.48|3432.78|3442.45|3433.75|3442.45|3433.75|3441.41|3432.71|25
1641452240000|2022-01-06 06:57:20|3442.47|3433.77|3442.8|3434.1|3443.06|3434.36|3442.47|3433.77|24
1641452250000|2022-01-06 06:57:30|3442.84|3434.14|3442.29|3433.59|3442.93|3434.23|3442.29|3433.59|33
1641452260000|2022-01-06 06:57:40|3442.12|3433.42|3442.25|3433.55|3442.58|3433.88|3441.95|3433.25|36
1641452270000|2022-01-06 06:57:50|3442.29|3433.59|3442.88|3434.18|3443.05|3434.35|3442|3433.3|34
1641452280000|2022-01-06 06:58:00|3442.94|3434.24|3443.18|3434.48|3443.33|3434.63|3442.67|3433.97|37
1641452290000|2022-01-06 06:58:10|3443.26|3434.56|3442.96|3434.26|3443.42|3434.72|3442.96|3434.26|36
1641452300000|2022-01-06 06:58:20|3442.97|3434.27|3441.55|3432.85|3442.97|3434.27|3441.39|3432.69|36
1641452310000|2022-01-06 06:58:30|3441.74|3433.04|3442.09|3433.39|3442.75|3434.05|3441.74|3433.04|36
1641452320000|2022-01-06 06:58:40|3442.21|3433.51|3442.18|3433.48|3442.47|3433.77|3442.13|3433.43|23
1641452330000|2022-01-06 06:58:50|3442.21|3433.51|3443.1|3434.4|3443.23|3434.53|3442.1|3433.4|25
1641452340000|2022-01-06 06:59:00|3443.13|3434.43|3442.62|3433.92|3443.18|3434.48|3442.62|3433.92|34
1641452350000|2022-01-06 06:59:10|3442.63|3433.93|3442.5|3433.8|3443.05|3434.35|3442.5|3433.8|30
1641452360000|2022-01-06 06:59:20|3442.53|3433.83|3443.13|3434.43|3443.26|3434.56|3442.2|3433.5|32
1641452370000|2022-01-06 06:59:30|3443.14|3434.44|3443.38|3434.68|3443.68|3434.98|3442.87|3434.17|37
1641452380000|2022-01-06 06:59:40|3443.47|3434.77|3441.97|3433.27|3443.65|3434.95|3441.97|3433.27|32
1641452390000|2022-01-06 06:59:50|3441.79|3433.09|3441.95|3433.25|3441.95|3433.25|3440.97|3432.27|38
1641452400000|2022-01-06 07:00:00|3442.36|3433.66|3441.18|3432.48|3442.8|3434.1|3441.18|3432.48|37
1641452410000|2022-01-06 07:00:10|3440.85|3432.15|3437.01|3428.31|3440.85|3432.15|3436.95|3428.25|37
1641452420000|2022-01-06 07:00:20|3437|3428.3|3438.83|3430.13|3439.23|3430.53|3437|3428.3|36
1641452430000|2022-01-06 07:00:30|3438.84|3430.14|3438.79|3430.09|3439.62|3430.92|3438.62|3429.92|36
1641452440000|2022-01-06 07:00:40|3438.71|3430.01|3437.19|3428.49|3438.95|3430.25|3437.16|3428.46|38
1641452450000|2022-01-06 07:00:50|3437.28|3428.58|3436.15|3427.45|3437.4|3428.7|3435.62|3426.92|37
1641452460000|2022-01-06 07:01:00|3435.99|3427.29|3436.54|3427.84|3436.54|3427.84|3435.52|3426.82|37
1641452470000|2022-01-06 07:01:10|3437.28|3428.58|3436.56|3427.86|3437.36|3428.66|3436.41|3427.71|36
1641452480000|2022-01-06 07:01:20|3436.19|3427.49|3433.93|3425.23|3436.33|3427.63|3433.93|3425.23|35
1641452490000|2022-01-06 07:01:30|3433.94|3425.24|3431.81|3423.11|3433.95|3425.25|3431.72|3423.02|36
1641452500000|2022-01-06 07:01:40|3431.76|3423.06|3434.1|3425.4|3434.1|3425.4|3431.15|3422.45|38
1641452510000|2022-01-06 07:01:50|3434.47|3425.77|3434.76|3426.06|3435.26|3426.56|3433.71|3425.01|35
1641452520000|2022-01-06 07:02:00|3435.22|3426.52|3435.41|3426.71|3435.59|3426.89|3434.67|3425.97|39
1641452530000|2022-01-06 07:02:10|3435.42|3426.72|3435.55|3426.85|3435.71|3427.01|3435.39|3426.69|36
1641452540000|2022-01-06 07:02:20|3435.9|3427.2|3437.65|3428.95|3437.78|3429.08|3435.5|3426.8|33
1641452550000|2022-01-06 07:02:30|3437.7|3429|3439.84|3431.14|3440.02|3431.32|3437.64|3428.94|34
1641452560000|2022-01-06 07:02:40|3439.86|3431.16|3441.89|3433.19|3441.89|3433.19|3439.79|3431.09|31
1641452570000|2022-01-06 07:02:50|3441.98|3433.28|3442.04|3433.34|3442.16|3433.46|3441.7|3433|34
1641452580000|2022-01-06 07:03:00|3442.07|3433.37|3442.23|3433.53|3442.93|3434.23|3441.88|3433.18|34
1641452590000|2022-01-06 07:03:10|3442.22|3433.52|3445|3436.3|3445|3436.3|3441.73|3433.03|32
1641452600000|2022-01-06 07:03:20|3444.87|3436.17|3447.04|3438.34|3447.34|3438.64|3444.87|3436.17|32
1641452610000|2022-01-06 07:03:30|3446.73|3438.03|3447.99|3439.29|3449.15|3440.45|3446.73|3438.03|32
1641452620000|2022-01-06 07:03:40|3448.01|3439.31|3450.97|3442.27|3451.68|3442.98|3448.01|3439.31|39
1641452630000|2022-01-06 07:03:50|3450.98|3442.28|3450.28|3441.58|3450.98|3442.28|3450.05|3441.35|38
1641452640000|2022-01-06 07:04:00|3450.39|3441.69|3450.53|3441.83|3450.9|3442.2|3450.13|3441.43|34
1641452650000|2022-01-06 07:04:10|3450.54|3441.84|3449.9|3441.2|3451.15|3442.45|3449.76|3441.06|31
1641452660000|2022-01-06 07:04:20|3449.97|3441.27|3450.19|3441.49|3450.27|3441.57|3449.91|3441.21|25
1641452670000|2022-01-06 07:04:30|3450.47|3441.77|3449.58|3440.88|3450.47|3441.77|3449.33|3440.63|33
1641452680000|2022-01-06 07:04:40|3449.63|3440.93|3450.4|3441.7|3450.4|3441.7|3448.88|3440.18|37
1641452690000|2022-01-06 07:04:50|3450.65|3441.95|3451.83|3443.13|3452.18|3443.48|3450.65|3441.95|38
1641452700000|2022-01-06 07:05:00|3451.71|3443.01|3451.71|3443.01|3451.8|3443.1|3451.39|3442.69|36
1641452710000|2022-01-06 07:05:10|3451.62|3442.92|3451.1|3442.4|3451.77|3443.07|3449.99|3441.29|38
1641452720000|2022-01-06 07:05:20|3450.98|3442.28|3451.01|3442.31|3451.35|3442.65|3450.88|3442.18|29
1641452730000|2022-01-06 07:05:30|3450.99|3442.29|3451.7|3443|3452.01|3443.31|3450.98|3442.28|37
1641452740000|2022-01-06 07:05:40|3451.67|3442.97|3452.77|3444.07|3452.87|3444.17|3451.67|3442.97|33
1641452750000|2022-01-06 07:05:50|3452.97|3444.27|3462.64|3453.94|3462.64|3453.94|3452.96|3444.26|39
1641452760000|2022-01-06 07:06:00|3462.76|3454.06|3459.97|3451.27|3463.43|3454.73|3458.67|3449.97|36
1641452770000|2022-01-06 07:06:10|3459.83|3451.13|3458.57|3449.87|3460.35|3451.65|3458.35|3449.65|37
1641452780000|2022-01-06 07:06:20|3458.58|3449.88|3458.36|3449.66|3458.58|3449.88|3455.92|3447.22|37
1641452790000|2022-01-06 07:06:30|3458.46|3449.76|3459.85|3451.15|3459.99|3451.29|3457.86|3449.16|32
1641452800000|2022-01-06 07:06:40|3460|3451.3|3460.87|3452.17|3461.2|3452.5|3459.71|3451.01|38
1641452810000|2022-01-06 07:06:50|3460.67|3451.97|3458.95|3450.25|3460.94|3452.24|3458.95|3450.25|39
1641452820000|2022-01-06 07:07:00|3458.7|3450|3458.01|3449.31|3458.85|3450.15|3457.05|3448.35|39
1641452830000|2022-01-06 07:07:10|3457.99|3449.29|3460.78|3452.08|3461.06|3452.36|3457.88|3449.18|39
1641452840000|2022-01-06 07:07:20|3460.7|3452|3461.06|3452.36|3461.42|3452.72|3460.68|3451.98|25
1641452850000|2022-01-06 07:07:30|3461.13|3452.43|3460.27|3451.57|3461.93|3453.23|3460.27|3451.57|34
1641452860000|2022-01-06 07:07:40|3460.06|3451.36|3459|3450.3|3460.12|3451.42|3459|3450.3|37
1641452870000|2022-01-06 07:07:50|3459.15|3450.45|3458.86|3450.16|3459.9|3451.2|3458.74|3450.04|36
1641452880000|2022-01-06 07:08:00|3458.77|3450.07|3457.98|3449.28|3458.9|3450.2|3457.41|3448.71|36
1641452890000|2022-01-06 07:08:10|3457.92|3449.22|3457.94|3449.24|3458.3|3449.6|3457.63|3448.93|32
1641452900000|2022-01-06 07:08:20|3457.96|3449.26|3459|3450.3|3459.37|3450.67|3457.63|3448.93|37
1641452910000|2022-01-06 07:08:30|3458.8|3450.1|3458.96|3450.26|3459.08|3450.38|3458.71|3450.01|32
1641452920000|2022-01-06 07:08:40|3458.71|3450.01|3458.47|3449.77|3459.03|3450.33|3457.61|3448.91|35
1641452930000|2022-01-06 07:08:50|3458.44|3449.74|3456.97|3448.27|3458.63|3449.93|3456.97|3448.27|36
1641452940000|2022-01-06 07:09:00|3457.02|3448.32|3457.67|3448.97|3457.96|3449.26|3457|3448.3|29
1641452950000|2022-01-06 07:09:10|3457.76|3449.06|3457.46|3448.76|3457.76|3449.06|3457.13|3448.43|26
1641452960000|2022-01-06 07:09:20|3457.13|3448.43|3455.33|3446.63|3457.62|3448.92|3455.31|3446.61|32
1641452970000|2022-01-06 07:09:30|3455.39|3446.69|3456.98|3448.28|3456.98|3448.28|3455.31|3446.61|38
1641452980000|2022-01-06 07:09:40|3456.95|3448.25|3457.38|3448.68|3457.94|3449.24|3456.69|3447.99|35
1641452990000|2022-01-06 07:09:50|3457.28|3448.58|3457.44|3448.74|3457.79|3449.09|3457.28|3448.58|29
1641453000000|2022-01-06 07:10:00|3457.51|3448.81|3457.29|3448.59|3458.49|3449.79|3456.87|3448.17|36
1641453010000|2022-01-06 07:10:10|3457.31|3448.61|3455.57|3446.87|3457.39|3448.69|3455.57|3446.87|38
1641453020000|2022-01-06 07:10:20|3455.36|3446.66|3455.13|3446.43|3455.66|3446.96|3455.04|3446.34|29
1641453030000|2022-01-06 07:10:30|3454.94|3446.24|3455.12|3446.42|3455.37|3446.67|3454.66|3445.96|33
1641453040000|2022-01-06 07:10:40|3455.38|3446.68|3456.75|3448.05|3456.77|3448.07|3455.38|3446.68|39
1641453050000|2022-01-06 07:10:50|3456.67|3447.97|3457.48|3448.78|3457.67|3448.97|3456.45|3447.75|21
1641453060000|2022-01-06 07:11:00|3457.37|3448.67|3458.15|3449.45|3458.21|3449.51|3457.26|3448.56|32
1641453070000|2022-01-06 07:11:10|3458.23|3449.53|3458.27|3449.57|3458.41|3449.71|3458.13|3449.43|33
1641453080000|2022-01-06 07:11:20|3458.33|3449.63|3459.04|3450.34|3459.25|3450.55|3458.04|3449.34|34
1641453090000|2022-01-06 07:11:30|3459.16|3450.46|3458.53|3449.83|3459.16|3450.46|3458.3|3449.6|35
1641453100000|2022-01-06 07:11:40|3458.34|3449.64|3457.01|3448.31|3458.44|3449.74|3456.32|3447.62|34
1641453110000|2022-01-06 07:11:50|3457|3448.3|3456.87|3448.17|3457|3448.3|3456.37|3447.67|32
1641453120000|2022-01-06 07:12:00|3457.07|3448.37|3455.95|3447.25|3457.1|3448.4|3455.78|3447.08|29
1641453130000|2022-01-06 07:12:10|3455.91|3447.21|3456.94|3448.24|3457.04|3448.34|3455.91|3447.21|38
1641453140000|2022-01-06 07:12:20|3456.99|3448.29|3457.62|3448.92|3457.62|3448.92|3456.94|3448.24|33
1641453150000|2022-01-06 07:12:30|3457.55|3448.85|3457.55|3448.85|3458.3|3449.6|3457.38|3448.68|25
1641453160000|2022-01-06 07:12:40|3457.45|3448.75|3455.39|3446.69|3457.45|3448.75|3455.39|3446.69|34
1641453170000|2022-01-06 07:12:50|3455.02|3446.32|3454.96|3446.26|3455.02|3446.32|3454.34|3445.64|30
1641453180000|2022-01-06 07:13:00|3454.9|3446.2|3453.69|3444.99|3454.98|3446.28|3453.49|3444.79|26
1641453190000|2022-01-06 07:13:10|3453.47|3444.77|3454.03|3445.33|3454.15|3445.45|3453.47|3444.77|30
1641453200000|2022-01-06 07:13:20|3454.04|3445.34|3453.93|3445.23|3454.04|3445.34|3453.65|3444.95|22
1641453210000|2022-01-06 07:13:30|3452.58|3443.88|3449.53|3440.83|3452.85|3444.15|3449.5|3440.8|40
1641453220000|2022-01-06 07:13:40|3449.58|3440.88|3451.5|3442.8|3451.77|3443.07|3449.51|3440.81|37
1641453230000|2022-01-06 07:13:50|3451.53|3442.83|3452.13|3443.43|3452.23|3443.53|3451.3|3442.6|32
1641453240000|2022-01-06 07:14:00|3452.02|3443.32|3453.07|3444.37|3453.15|3444.45|3451.78|3443.08|37
1641453250000|2022-01-06 07:14:10|3452.94|3444.24|3452.79|3444.09|3453.15|3444.45|3451.68|3442.98|39
1641453260000|2022-01-06 07:14:20|3452.84|3444.14|3454.87|3446.17|3455.45|3446.75|3452.81|3444.11|39
1641453270000|2022-01-06 07:14:30|3454.88|3446.18|3455.02|3446.32|3455.02|3446.32|3454.31|3445.61|33
1641453280000|2022-01-06 07:14:40|3455.04|3446.34|3455.89|3447.19|3455.97|3447.27|3455.01|3446.31|30
1641453290000|2022-01-06 07:14:50|3455.9|3447.2|3456.13|3447.43|3456.31|3447.61|3455.82|3447.12|18
1641453300000|2022-01-06 07:15:00|3456.22|3447.52|3455.51|3446.81|3456.22|3447.52|3455.3|3446.6|33
1641453310000|2022-01-06 07:15:10|3455.5|3446.8|3455.65|3446.95|3455.65|3446.95|3455.36|3446.66|31
1641453320000|2022-01-06 07:15:20|3455.64|3446.94|3455.27|3446.57|3455.64|3446.94|3454.56|3445.86|27
1641453330000|2022-01-06 07:15:30|3455.25|3446.55|3456.49|3447.79|3456.62|3447.92|3455.24|3446.54|30
1641453340000|2022-01-06 07:15:40|3456.68|3447.98|3457.21|3448.51|3457.83|3449.13|3456.68|3447.98|31
1641453350000|2022-01-06 07:15:50|3457.22|3448.52|3458.29|3449.59|3458.47|3449.77|3456.8|3448.1|38
1641453360000|2022-01-06 07:16:00|3458.22|3449.52|3458.39|3449.69|3458.42|3449.72|3457.96|3449.26|35
1641453370000|2022-01-06 07:16:10|3458.37|3449.67|3458.84|3450.14|3458.89|3450.19|3458.31|3449.61|31
1641453380000|2022-01-06 07:16:20|3458.83|3450.13|3458.31|3449.61|3458.94|3450.24|3458.31|3449.61|35
1641453390000|2022-01-06 07:16:30|3458.58|3449.88|3458.63|3449.93|3458.73|3450.03|3458.47|3449.77|27
1641453400000|2022-01-06 07:16:40|3458.64|3449.94|3458.98|3450.28|3459.04|3450.34|3458.64|3449.94|23
1641453410000|2022-01-06 07:16:50|3459.24|3450.54|3459.31|3450.61|3460.21|3451.51|3459.24|3450.54|33
1641453420000|2022-01-06 07:17:00|3459.2|3450.5|3460.36|3451.66|3460.36|3451.66|3459.2|3450.5|27
1641453430000|2022-01-06 07:17:10|3460.45|3451.75|3459.69|3450.99|3460.52|3451.82|3459.68|3450.98|32
1641453440000|2022-01-06 07:17:20|3459.68|3450.98|3458.16|3449.46|3459.84|3451.14|3458.06|3449.36|30
1641453450000|2022-01-06 07:17:30|3458.55|3449.85|3457.84|3449.14|3458.84|3450.14|3457.77|3449.07|37
1641453460000|2022-01-06 07:17:40|3457.83|3449.13|3456.5|3447.8|3457.91|3449.21|3456.5|3447.8|32
1641453470000|2022-01-06 07:17:50|3456.58|3447.88|3455.72|3447.02|3456.74|3448.04|3455.54|3446.84|31
1641453480000|2022-01-06 07:18:00|3455.8|3447.1|3454.01|3445.31|3455.84|3447.14|3454.01|3445.31|27
1641453490000|2022-01-06 07:18:10|3453.99|3445.29|3454.21|3445.51|3454.38|3445.68|3453.59|3444.89|31
1641453500000|2022-01-06 07:18:20|3454.15|3445.45|3456.56|3447.86|3456.89|3448.19|3454.15|3445.45|36
1641453510000|2022-01-06 07:18:30|3456.54|3447.84|3456.87|3448.17|3456.87|3448.17|3456.14|3447.44|23
1641453520000|2022-01-06 07:18:40|3456.9|3448.2|3456.79|3448.09|3456.9|3448.2|3456.52|3447.82|23
1641453530000|2022-01-06 07:18:50|3456.58|3447.88|3456.17|3447.47|3457.01|3448.31|3456.01|3447.31|29
1641453540000|2022-01-06 07:19:00|3456.11|3447.41|3462.06|3453.36|3462.63|3453.93|3456.04|3447.34|37
1641453550000|2022-01-06 07:19:10|3462.11|3453.41|3462.33|3453.63|3462.66|3453.96|3462.08|3453.38|31
1641453560000|2022-01-06 07:19:20|3462.18|3453.48|3462.73|3454.03|3462.87|3454.17|3462.18|3453.48|30
1641453570000|2022-01-06 07:19:30|3462.68|3453.98|3462.98|3454.28|3463.62|3454.92|3462.64|3453.94|30
1641453580000|2022-01-06 07:19:40|3462.99|3454.29|3463.37|3454.67|3463.53|3454.83|3462.86|3454.16|28
1641453590000|2022-01-06 07:19:50|3463.22|3454.52|3464.62|3455.92|3464.62|3455.92|3462.84|3454.14|27
1641453600000|2022-01-06 07:20:00|3464.66|3455.96|3465.16|3456.46|3465.16|3456.46|3464.38|3455.68|31
1641453610000|2022-01-06 07:20:10|3464.97|3456.27|3464.79|3456.09|3465.22|3456.52|3464.69|3455.99|30
1641453620000|2022-01-06 07:20:20|3464.76|3456.06|3463.54|3454.84|3464.81|3456.11|3462.79|3454.09|36
1641453630000|2022-01-06 07:20:30|3463.55|3454.85|3463.56|3454.86|3463.64|3454.94|3462.95|3454.25|34
1641453640000|2022-01-06 07:20:40|3463.55|3454.85|3464.01|3455.31|3464.05|3455.35|3463.29|3454.59|34
1641453650000|2022-01-06 07:20:50|3464.02|3455.32|3463.98|3455.28|3464.13|3455.43|3463.81|3455.11|27
1641453660000|2022-01-06 07:21:00|3463.92|3455.22|3463.23|3454.53|3463.95|3455.25|3463.02|3454.32|29
1641453670000|2022-01-06 07:21:10|3463.25|3454.55|3462.06|3453.36|3463.28|3454.58|3462.06|3453.36|12
1641453680000|2022-01-06 07:21:20|3462.14|3453.44|3462.4|3453.7|3462.4|3453.7|3461.79|3453.09|25
1641453690000|2022-01-06 07:21:30|3462.09|3453.39|3462.18|3453.48|3462.22|3453.52|3462|3453.3|30
1641453700000|2022-01-06 07:21:40|3462.26|3453.56|3463.65|3454.95|3464.55|3455.85|3462.26|3453.56|33
1641453710000|2022-01-06 07:21:50|3463.66|3454.96|3463.37|3454.67|3463.66|3454.96|3463.05|3454.35|34
1641453720000|2022-01-06 07:22:00|3463.36|3454.66|3462.87|3454.17|3463.36|3454.66|3462.24|3453.54|34
1641453730000|2022-01-06 07:22:10|3462.89|3454.19|3462.72|3454.02|3462.94|3454.24|3462.57|3453.87|30
1641453740000|2022-01-06 07:22:20|3462.81|3454.11|3462.44|3453.74|3463.03|3454.33|3462.44|3453.74|37
1641453750000|2022-01-06 07:22:30|3462.42|3453.72|3462.69|3453.99|3463.3|3454.6|3462.03|3453.33|31
1641453760000|2022-01-06 07:22:40|3462.64|3453.94|3462.36|3453.66|3463.15|3454.45|3462.21|3453.51|35
1641453770000|2022-01-06 07:22:50|3462.46|3453.76|3463.1|3454.4|3463.1|3454.4|3462.42|3453.72|32
1641453780000|2022-01-06 07:23:00|3463.08|3454.38|3462.98|3454.28|3463.17|3454.47|3462.98|3454.28|15
1641453790000|2022-01-06 07:23:10|3462.97|3454.27|3462.93|3454.23|3463.03|3454.33|3462.85|3454.15|15
1641453800000|2022-01-06 07:23:20|3462.94|3454.24|3464.07|3455.37|3464.07|3455.37|3462.94|3454.24|16
1641453810000|2022-01-06 07:23:30|3464.17|3455.47|3466.4|3457.7|3466.49|3457.79|3463.88|3455.18|33
1641453820000|2022-01-06 07:23:40|3466.29|3457.59|3465.35|3456.65|3466.37|3457.67|3464.81|3456.11|36
1641453830000|2022-01-06 07:23:50|3465.37|3456.67|3465.69|3456.99|3466.04|3457.34|3465.31|3456.61|32
1641453840000|2022-01-06 07:24:00|3465.7|3457|3466|3457.3|3466.07|3457.37|3465.47|3456.77|34
1641453850000|2022-01-06 07:24:10|3465.98|3457.28|3466.11|3457.41|3466.16|3457.46|3465.51|3456.81|30
1641453860000|2022-01-06 07:24:20|3466.16|3457.46|3466.32|3457.62|3466.79|3458.09|3466.16|3457.46|34
1641453870000|2022-01-06 07:24:30|3466.26|3457.56|3465.89|3457.19|3466.26|3457.56|3465.54|3456.84|30
1641453880000|2022-01-06 07:24:40|3465.88|3457.18|3464.89|3456.19|3466.1|3457.4|3464.74|3456.04|36
1641453890000|2022-01-06 07:24:50|3464.83|3456.13|3465.56|3456.86|3465.56|3456.86|3464.8|3456.1|36
1641453900000|2022-01-06 07:25:00|3465.6|3456.9|3465.55|3456.85|3465.68|3456.98|3465.15|3456.45|32
1641453910000|2022-01-06 07:25:10|3465.48|3456.78|3465.91|3457.21|3465.91|3457.21|3465.04|3456.34|34
1641453920000|2022-01-06 07:25:20|3466|3457.3|3465.79|3457.09|3466|3457.3|3465.57|3456.87|29
1641453930000|2022-01-06 07:25:30|3465.8|3457.1|3465.7|3457|3465.8|3457.1|3465.65|3456.95|24
1641453940000|2022-01-06 07:25:40|3465.63|3456.93|3464.85|3456.15|3465.76|3457.06|3464.71|3456.01|33
1641453950000|2022-01-06 07:25:50|3464.83|3456.13|3464.87|3456.17|3464.87|3456.17|3464.8|3456.1|16
1641453960000|2022-01-06 07:26:00|3464.92|3456.22|3464.89|3456.19|3464.95|3456.25|3464.88|3456.18|20
1641453970000|2022-01-06 07:26:10|3464.9|3456.2|3464.81|3456.11|3464.93|3456.23|3464.81|3456.11|16
1641453980000|2022-01-06 07:26:20|3464.82|3456.12|3464.73|3456.03|3464.82|3456.12|3464.42|3455.72|19
1641453990000|2022-01-06 07:26:30|3464.62|3455.92|3464.81|3456.11|3464.89|3456.19|3464.59|3455.89|21
1641454000000|2022-01-06 07:26:40|3464.83|3456.13|3464.83|3456.13|3464.9|3456.2|3464.79|3456.09|14
1641454010000|2022-01-06 07:26:50|3464.81|3456.11|3463.79|3455.09|3464.81|3456.11|3463.31|3454.61|27
1641454020000|2022-01-06 07:27:00|3463.6|3454.9|3463.67|3454.97|3463.85|3455.15|3463.16|3454.46|32
1641454030000|2022-01-06 07:27:10|3463.9|3455.2|3463.48|3454.78|3463.9|3455.2|3463.15|3454.45|25
1641454040000|2022-01-06 07:27:20|3463.44|3454.74|3462.53|3453.83|3463.75|3455.05|3462.46|3453.76|29
1641454050000|2022-01-06 07:27:30|3462.45|3453.75|3462.6|3453.9|3462.6|3453.9|3462.45|3453.75|9
1641454060000|2022-01-06 07:27:40|3462.62|3453.92|3462.6|3453.9|3462.62|3453.92|3462.46|3453.76|10
1641454070000|2022-01-06 07:27:50|3462.59|3453.89|3463.38|3454.68|3463.44|3454.74|3462.57|3453.87|19
1641454080000|2022-01-06 07:28:00|3463.31|3454.61|3464.16|3455.46|3464.17|3455.47|3462.67|3453.97|29
1641454090000|2022-01-06 07:28:10|3464.23|3455.53|3465.66|3456.96|3465.74|3457.04|3464.23|3455.53|27
1641454100000|2022-01-06 07:28:20|3465.92|3457.22|3466.28|3457.58|3466.31|3457.61|3465.81|3457.11|30
1641454110000|2022-01-06 07:28:30|3465.81|3457.11|3464.43|3455.73|3465.96|3457.26|3464.43|3455.73|36
1641454120000|2022-01-06 07:28:40|3464.51|3455.81|3465.22|3456.52|3465.22|3456.52|3464.07|3455.37|38
1641454130000|2022-01-06 07:28:50|3465.21|3456.51|3465.18|3456.48|3465.34|3456.64|3464.88|3456.18|33
1641454140000|2022-01-06 07:29:00|3465.04|3456.34|3464.34|3455.64|3465.17|3456.47|3463.45|3454.75|38
1641454150000|2022-01-06 07:29:10|3464.14|3455.44|3464.95|3456.25|3465.02|3456.32|3464.13|3455.43|27
1641454160000|2022-01-06 07:29:20|3465.13|3456.43|3465.16|3456.46|3465.45|3456.75|3464.75|3456.05|37
1641454170000|2022-01-06 07:29:30|3465.18|3456.48|3465.02|3456.32|3465.41|3456.71|3464.92|3456.22|36
1641454180000|2022-01-06 07:29:40|3465.04|3456.34|3465.35|3456.65|3465.35|3456.65|3464.84|3456.14|34
1641454190000|2022-01-06 07:29:50|3465.23|3456.53|3466.63|3457.93|3466.63|3457.93|3465.17|3456.47|35
1641454200000|2022-01-06 07:30:00|3466.56|3457.86|3465.22|3456.52|3466.56|3457.86|3464.71|3456.01|37
1641454210000|2022-01-06 07:30:10|3465.28|3456.58|3464.14|3455.44|3465.47|3456.77|3463.87|3455.17|28
1641454220000|2022-01-06 07:30:20|3464.27|3455.57|3465.37|3456.67|3465.43|3456.73|3464.07|3455.37|31
1641454230000|2022-01-06 07:30:30|3465.4|3456.7|3465.87|3457.17|3466.02|3457.32|3465.4|3456.7|28
1641454240000|2022-01-06 07:30:40|3465.86|3457.16|3466.57|3457.87|3466.7|3458|3465.81|3457.11|24
1641454250000|2022-01-06 07:30:50|3466.53|3457.83|3466.19|3457.49|3466.89|3458.19|3466.16|3457.46|35
1641454260000|2022-01-06 07:31:00|3466.06|3457.36|3464.26|3455.56|3466.06|3457.36|3464.26|3455.56|37
1641454270000|2022-01-06 07:31:10|3464.21|3455.51|3464.34|3455.64|3464.49|3455.79|3464.2|3455.5|30
1641454280000|2022-01-06 07:31:20|3464.33|3455.63|3462.37|3453.67|3464.37|3455.67|3462.36|3453.66|31
1641454290000|2022-01-06 07:31:30|3462.36|3453.66|3462.23|3453.53|3462.76|3454.06|3461.36|3452.66|19
1641454300000|2022-01-06 07:31:40|3462.24|3453.54|3459.67|3450.97|3462.24|3453.54|3459.64|3450.94|29
1641454310000|2022-01-06 07:31:50|3459.49|3450.79|3459.24|3450.54|3459.49|3450.79|3459.03|3450.33|37
1641454320000|2022-01-06 07:32:00|3459.22|3450.52|3457.21|3448.51|3459.22|3450.52|3456.82|3448.12|32
1641454330000|2022-01-06 07:32:10|3457.22|3448.52|3456.36|3447.66|3457.27|3448.57|3456.32|3447.62|31
1641454340000|2022-01-06 07:32:20|3456.43|3447.73|3456.15|3447.45|3457.16|3448.46|3456.11|3447.41|36
1641454350000|2022-01-06 07:32:30|3456.16|3447.46|3456.4|3447.7|3456.82|3448.12|3456.09|3447.39|33
1641454360000|2022-01-06 07:32:40|3456.39|3447.69|3457.43|3448.73|3457.63|3448.93|3456.35|3447.65|33
1641454370000|2022-01-06 07:32:50|3457.51|3448.81|3456.72|3448.02|3457.67|3448.97|3456.72|3448.02|31
1641454380000|2022-01-06 07:33:00|3456.67|3447.97|3455.85|3447.15|3456.67|3447.97|3455.85|3447.15|36
1641454390000|2022-01-06 07:33:10|3455.91|3447.21|3456.36|3447.66|3456.38|3447.68|3455.75|3447.05|29
1641454400000|2022-01-06 07:33:20|3456.29|3447.59|3457.36|3448.66|3457.39|3448.69|3456.21|3447.51|35
1641454410000|2022-01-06 07:33:30|3457.09|3448.39|3457.33|3448.63|3457.33|3448.63|3456.96|3448.26|28
1641454420000|2022-01-06 07:33:40|3457.29|3448.59|3458.1|3449.4|3458.14|3449.44|3457.18|3448.48|37
1641454430000|2022-01-06 07:33:50|3458.07|3449.37|3458.57|3449.87|3459.07|3450.37|3458.04|3449.34|36
1641454440000|2022-01-06 07:34:00|3458.49|3449.79|3457.87|3449.17|3458.56|3449.86|3457.78|3449.08|32
1641454450000|2022-01-06 07:34:10|3457.9|3449.2|3456.71|3448.01|3457.9|3449.2|3456.17|3447.47|37
1641454460000|2022-01-06 07:34:20|3456.8|3448.1|3456.76|3448.06|3456.8|3448.1|3456.61|3447.91|25
1641454470000|2022-01-06 07:34:30|3456.77|3448.07|3456.79|3448.09|3456.85|3448.15|3456.77|3448.07|21
1641454480000|2022-01-06 07:34:40|3456.8|3448.1|3457.66|3448.96|3457.69|3448.99|3456.76|3448.06|26
1641454490000|2022-01-06 07:34:50|3457.6|3448.9|3457.18|3448.48|3458.16|3449.46|3457.09|3448.39|31
1641454500000|2022-01-06 07:35:00|3457.2|3448.5|3456.38|3447.68|3457.22|3448.52|3456.13|3447.43|29
1641454510000|2022-01-06 07:35:10|3456.37|3447.67|3453.49|3444.79|3456.46|3447.76|3453.49|3444.79|33
1641454520000|2022-01-06 07:35:20|3453.4|3444.7|3456.68|3447.98|3456.68|3447.98|3453.34|3444.64|37
1641454530000|2022-01-06 07:35:30|3456.6|3447.9|3456.03|3447.33|3456.65|3447.95|3456.02|3447.32|34
1641454540000|2022-01-06 07:35:40|3455.87|3447.17|3456.29|3447.59|3456.5|3447.8|3455.76|3447.06|30
1641454550000|2022-01-06 07:35:50|3456.21|3447.51|3455.96|3447.26|3456.3|3447.6|3455.96|3447.26|34
1641454560000|2022-01-06 07:36:00|3455.97|3447.27|3454.38|3445.68|3455.97|3447.27|3454.34|3445.64|36
1641454570000|2022-01-06 07:36:10|3454.37|3445.67|3454.36|3445.66|3454.56|3445.86|3454.21|3445.51|35
1641454580000|2022-01-06 07:36:20|3454.35|3445.65|3453.61|3444.91|3454.41|3445.71|3453.61|3444.91|33
1641454590000|2022-01-06 07:36:30|3453.62|3444.92|3453.33|3444.63|3453.64|3444.94|3453.15|3444.45|22
1641454600000|2022-01-06 07:36:40|3453.35|3444.65|3453.83|3445.13|3453.88|3445.18|3453.15|3444.45|26
1641454610000|2022-01-06 07:36:50|3453.82|3445.12|3454.04|3445.34|3454.08|3445.38|3453.82|3445.12|16
1641454620000|2022-01-06 07:37:00|3453.97|3445.27|3454.25|3445.55|3454.45|3445.75|3453.88|3445.18|25
1641454630000|2022-01-06 07:37:10|3454.21|3445.51|3454.16|3445.46|3454.26|3445.56|3453.99|3445.29|30
1641454640000|2022-01-06 07:37:20|3454.26|3445.56|3455.38|3446.68|3455.7|3447|3454.26|3445.56|33
1641454650000|2022-01-06 07:37:30|3455.41|3446.71|3455.55|3446.85|3455.58|3446.88|3455.36|3446.66|19
1641454660000|2022-01-06 07:37:40|3455.61|3446.91|3455.92|3447.22|3455.92|3447.22|3455.48|3446.78|18
1641454670000|2022-01-06 07:37:50|3455.98|3447.28|3456.63|3447.93|3456.73|3448.03|3455.98|3447.28|22
1641454680000|2022-01-06 07:38:00|3456.76|3448.06|3457.4|3448.7|3457.4|3448.7|3456.76|3448.06|19
1641454690000|2022-01-06 07:38:10|3457.16|3448.46|3458.29|3449.59|3458.47|3449.77|3457.16|3448.46|34
1641454700000|2022-01-06 07:38:20|3458.3|3449.6|3457.64|3448.94|3458.3|3449.6|3456.62|3447.92|36
1641454710000|2022-01-06 07:38:30|3457.65|3448.95|3457.9|3449.2|3458.69|3449.99|3457.62|3448.92|35
1641454720000|2022-01-06 07:38:40|3458.01|3449.31|3458.47|3449.77|3458.67|3449.97|3457.74|3449.04|31
1641454730000|2022-01-06 07:38:50|3458.72|3450.02|3458.14|3449.44|3458.84|3450.14|3457.73|3449.03|30
1641454740000|2022-01-06 07:39:00|3458|3449.3|3456.01|3447.31|3458|3449.3|3455.92|3447.22|36
1641454750000|2022-01-06 07:39:10|3456.02|3447.32|3454.3|3445.6|3456.13|3447.43|3454.09|3445.39|37
1641454760000|2022-01-06 07:39:20|3454.24|3445.54|3454.66|3445.96|3454.81|3446.11|3454.23|3445.53|33
1641454770000|2022-01-06 07:39:30|3454.67|3445.97|3455.95|3447.25|3456.2|3447.5|3454.48|3445.78|31
1641454780000|2022-01-06 07:39:40|3455.93|3447.23|3457.34|3448.64|3457.35|3448.65|3455.79|3447.09|36
1641454790000|2022-01-06 07:39:50|3457.24|3448.54|3454.34|3445.64|3457.26|3448.56|3454.34|3445.64|29
1641454800000|2022-01-06 07:40:00|3454.33|3445.63|3453.5|3444.8|3454.64|3445.94|3453.39|3444.69|24
1641454810000|2022-01-06 07:40:10|3453.49|3444.79|3453.43|3444.73|3453.56|3444.86|3453.27|3444.57|21
1641454820000|2022-01-06 07:40:20|3453.71|3445.01|3453.29|3444.59|3453.71|3445.01|3453.29|3444.59|13
1641454830000|2022-01-06 07:40:30|3453.26|3444.56|3455.17|3446.47|3455.17|3446.47|3453.26|3444.56|10
1641454840000|2022-01-06 07:40:40|3455.04|3446.34|3453.2|3444.5|3455.1|3446.4|3453.13|3444.43|32
1641454850000|2022-01-06 07:40:50|3453.19|3444.49|3454.25|3445.55|3454.25|3445.55|3453.13|3444.43|34
1641454860000|2022-01-06 07:41:00|3453.77|3445.07|3452.94|3444.24|3453.87|3445.17|3452.94|3444.24|37
1641454870000|2022-01-06 07:41:10|3452.98|3444.28|3452.26|3443.56|3452.98|3444.28|3452.09|3443.39|33
1641454880000|2022-01-06 07:41:20|3452.35|3443.65|3452.76|3444.06|3453.18|3444.48|3452.3|3443.6|37
1641454890000|2022-01-06 07:41:30|3452.9|3444.2|3454.07|3445.37|3454.38|3445.68|3452.85|3444.15|39
1641454900000|2022-01-06 07:41:40|3454.02|3445.32|3454.02|3445.32|3454.52|3445.82|3453.87|3445.17|23
1641454910000|2022-01-06 07:41:50|3454.06|3445.36|3454.63|3445.93|3454.73|3446.03|3454.06|3445.36|17
1641454920000|2022-01-06 07:42:00|3454.6|3445.9|3451.9|3443.2|3454.73|3446.03|3451.36|3442.66|32
1641454930000|2022-01-06 07:42:10|3451.87|3443.17|3450.34|3441.64|3451.87|3443.17|3449.74|3441.04|31
1641454940000|2022-01-06 07:42:20|3450.16|3441.46|3451.07|3442.37|3451.28|3442.58|3450.15|3441.45|33
1641454950000|2022-01-06 07:42:30|3451.06|3442.36|3451.15|3442.45|3451.19|3442.49|3450.99|3442.29|35
1641454960000|2022-01-06 07:42:40|3451.11|3442.41|3451.83|3443.13|3452.28|3443.58|3451.11|3442.41|30
1641454970000|2022-01-06 07:42:50|3451.72|3443.02|3451.46|3442.76|3451.79|3443.09|3451.18|3442.48|31
1641454980000|2022-01-06 07:43:00|3451.52|3442.82|3450.36|3441.66|3451.52|3442.82|3450.06|3441.36|31
1641454990000|2022-01-06 07:43:10|3450.37|3441.67|3448.63|3439.93|3450.37|3441.67|3448.3|3439.6|34
1641455000000|2022-01-06 07:43:20|3448.77|3440.07|3447.67|3438.97|3448.93|3440.23|3447.6|3438.9|37
1641455010000|2022-01-06 07:43:30|3447.69|3438.99|3447.11|3438.41|3448.2|3439.5|3446.84|3438.14|32
1641455020000|2022-01-06 07:43:40|3447.08|3438.38|3446.59|3437.89|3447.08|3438.38|3445.84|3437.14|34
1641455030000|2022-01-06 07:43:50|3446.67|3437.97|3445.71|3437.01|3446.88|3438.18|3445.64|3436.94|30
1641455040000|2022-01-06 07:44:00|3445.78|3437.08|3446|3437.3|3446|3437.3|3445.57|3436.87|30
1641455050000|2022-01-06 07:44:10|3445.85|3437.15|3445.76|3437.06|3445.9|3437.2|3445.65|3436.95|32
1641455060000|2022-01-06 07:44:20|3445.88|3437.18|3444.28|3435.58|3445.88|3437.18|3444.07|3435.37|28
1641455070000|2022-01-06 07:44:30|3444.24|3435.54|3445.52|3436.82|3445.52|3436.82|3444.12|3435.42|34
1641455080000|2022-01-06 07:44:40|3445.46|3436.76|3445.22|3436.52|3445.52|3436.82|3444.96|3436.26|34
1641455090000|2022-01-06 07:44:50|3445.4|3436.7|3446.07|3437.37|3446.17|3437.47|3445.15|3436.45|37
1641455100000|2022-01-06 07:45:00|3446.15|3437.45|3444.8|3436.1|3446.15|3437.45|3444.8|3436.1|32
1641455110000|2022-01-06 07:45:10|3444.91|3436.21|3444.74|3436.04|3445.24|3436.54|3444.72|3436.02|34
1641455120000|2022-01-06 07:45:20|3444.85|3436.15|3445.59|3436.89|3445.63|3436.93|3444.72|3436.02|37
1641455130000|2022-01-06 07:45:30|3445.53|3436.83|3444.8|3436.1|3446.11|3437.41|3444.66|3435.96|37
1641455140000|2022-01-06 07:45:40|3444.89|3436.19|3444.02|3435.32|3444.94|3436.24|3443.68|3434.98|34
1641455150000|2022-01-06 07:45:50|3443.98|3435.28|3444.05|3435.35|3444.42|3435.72|3443.58|3434.88|34
1641455160000|2022-01-06 07:46:00|3444.04|3435.34|3443.15|3434.45|3444.09|3435.39|3443.14|3434.44|34
1641455170000|2022-01-06 07:46:10|3443.19|3434.49|3443.92|3435.22|3443.92|3435.22|3442.98|3434.28|32
1641455180000|2022-01-06 07:46:20|3443.91|3435.21|3445.35|3436.65|3446.47|3437.77|3443.91|3435.21|33
1641455190000|2022-01-06 07:46:30|3446.47|3437.77|3445.49|3436.79|3446.47|3437.77|3445.03|3436.33|25
1641455200000|2022-01-06 07:46:40|3445.2|3436.5|3446.17|3437.47|3446.17|3437.47|3445.17|3436.47|36
1641455210000|2022-01-06 07:46:50|3446.14|3437.44|3446.29|3437.59|3446.29|3437.59|3446.09|3437.39|13
1641455220000|2022-01-06 07:47:00|3446.6|3437.9|3446.28|3437.58|3446.95|3438.25|3446.02|3437.32|35
1641455230000|2022-01-06 07:47:10|3446.13|3437.43|3446.06|3437.36|3446.27|3437.57|3445.48|3436.78|35
1641455240000|2022-01-06 07:47:20|3446.12|3437.42|3446.38|3437.68|3446.7|3438|3446.12|3437.42|16
1641455250000|2022-01-06 07:47:30|3446.35|3437.65|3446.65|3437.95|3446.77|3438.07|3446.31|3437.61|13
1641455260000|2022-01-06 07:47:40|3446.74|3438.04|3448.81|3440.11|3448.81|3440.11|3446.62|3437.92|34
1641455270000|2022-01-06 07:47:50|3448.7|3440|3449.04|3440.34|3449.63|3440.93|3448.51|3439.81|34
1641455280000|2022-01-06 07:48:00|3449.07|3440.37|3449.09|3440.39|3449.23|3440.53|3448.84|3440.14|36
1641455290000|2022-01-06 07:48:10|3449.04|3440.34|3448.97|3440.27|3449.47|3440.77|3448.97|3440.27|24
1641455300000|2022-01-06 07:48:20|3449.09|3440.39|3447.99|3439.29|3449.36|3440.66|3447.89|3439.19|33
1641455310000|2022-01-06 07:48:30|3448.12|3439.42|3448.03|3439.33|3448.6|3439.9|3447.72|3439.02|34
1641455320000|2022-01-06 07:48:40|3447.91|3439.21|3448.06|3439.36|3448.16|3439.46|3447.69|3438.99|31
1641455330000|2022-01-06 07:48:50|3447.81|3439.11|3446.25|3437.55|3447.83|3439.13|3445.99|3437.29|31
1641455340000|2022-01-06 07:49:00|3446.22|3437.52|3447.2|3438.5|3447.2|3438.5|3445.85|3437.15|34
1641455350000|2022-01-06 07:49:10|3447.01|3438.31|3447.52|3438.82|3447.73|3439.03|3446.73|3438.03|36
1641455360000|2022-01-06 07:49:20|3447.51|3438.81|3447.49|3438.79|3447.98|3439.28|3447.18|3438.48|17
1641455370000|2022-01-06 07:49:30|3447.47|3438.77|3448.5|3439.8|3448.6|3439.9|3447.47|3438.77|34
1641455380000|2022-01-06 07:49:40|3448.29|3439.59|3448.51|3439.81|3448.94|3440.24|3448.18|3439.48|31
1641455390000|2022-01-06 07:49:50|3448.11|3439.41|3449.05|3440.35|3449.35|3440.65|3447.38|3438.68|35
1641455400000|2022-01-06 07:50:00|3449.04|3440.34|3449.79|3441.09|3450.25|3441.55|3449.03|3440.33|30
1641455410000|2022-01-06 07:50:10|3449.78|3441.08|3447.14|3438.44|3449.78|3441.08|3447.14|3438.44|34
1641455420000|2022-01-06 07:50:20|3447.74|3439.04|3447.45|3438.75|3447.8|3439.1|3447.05|3438.35|37
1641455430000|2022-01-06 07:50:30|3447.46|3438.76|3448.07|3439.37|3448.08|3439.38|3447.31|3438.61|26
1641455440000|2022-01-06 07:50:40|3448.23|3439.53|3447.89|3439.19|3448.52|3439.82|3447.88|3439.18|25
1641455450000|2022-01-06 07:50:50|3447.88|3439.18|3448.2|3439.5|3448.43|3439.73|3447.14|3438.44|28
1641455460000|2022-01-06 07:51:00|3448.24|3439.54|3448.1|3439.4|3448.55|3439.85|3447.84|3439.14|30
1641455470000|2022-01-06 07:51:10|3448.07|3439.37|3448.01|3439.31|3448.28|3439.58|3447.88|3439.18|17
1641455480000|2022-01-06 07:51:20|3448.04|3439.34|3447.73|3439.03|3448.45|3439.75|3447.5|3438.8|29
1641455490000|2022-01-06 07:51:30|3447.59|3438.89|3448.47|3439.77|3448.64|3439.94|3447.59|3438.89|32
1641455500000|2022-01-06 07:51:40|3448.29|3439.59|3449.03|3440.33|3449.03|3440.33|3448.28|3439.58|18
1641455510000|2022-01-06 07:51:50|3449.02|3440.32|3450.16|3441.46|3450.16|3441.46|3449.02|3440.32|28
1641455520000|2022-01-06 07:52:00|3450.06|3441.36|3451.08|3442.38|3451.23|3442.53|3450.06|3441.36|28
1641455530000|2022-01-06 07:52:10|3450.95|3442.25|3450.77|3442.07|3451.12|3442.42|3450.58|3441.88|26
1641455540000|2022-01-06 07:52:20|3450.81|3442.11|3451.98|3443.28|3452.03|3443.33|3450.81|3442.11|25
1641455550000|2022-01-06 07:52:30|3451.99|3443.29|3451.99|3443.29|3452.33|3443.63|3451.51|3442.81|30
1641455560000|2022-01-06 07:52:40|3452|3443.3|3454.14|3445.44|3454.46|3445.76|3451.99|3443.29|37
1641455570000|2022-01-06 07:52:50|3453.97|3445.27|3454.17|3445.47|3454.2|3445.5|3453.7|3445|32
1641455580000|2022-01-06 07:53:00|3454.16|3445.46|3455.24|3446.54|3455.35|3446.65|3454.16|3445.46|35
1641455590000|2022-01-06 07:53:10|3455|3446.3|3454.26|3445.56|3455|3446.3|3454.16|3445.46|39
1641455600000|2022-01-06 07:53:20|3454.34|3445.64|3453.26|3444.56|3454.67|3445.97|3453.08|3444.38|35
1641455610000|2022-01-06 07:53:30|3453.4|3444.7|3453.44|3444.74|3453.44|3444.74|3452.58|3443.88|33
1641455620000|2022-01-06 07:53:40|3453.34|3444.64|3454.91|3446.21|3454.91|3446.21|3453.16|3444.46|35
1641455630000|2022-01-06 07:53:50|3455.04|3446.34|3456.54|3447.84|3456.73|3448.03|3455.04|3446.34|31
1641455640000|2022-01-06 07:54:00|3456.94|3448.24|3455.83|3447.13|3457.76|3449.06|3455.83|3447.13|36
1641455650000|2022-01-06 07:54:10|3455.95|3447.25|3455.6|3446.9|3456.21|3447.51|3455.42|3446.72|36
1641455660000|2022-01-06 07:54:20|3455.97|3447.27|3456.52|3447.82|3456.54|3447.84|3455.82|3447.12|32
1641455670000|2022-01-06 07:54:30|3456.49|3447.79|3456.51|3447.81|3457.31|3448.61|3456.47|3447.77|34
1641455680000|2022-01-06 07:54:40|3456.56|3447.86|3457.69|3448.99|3458.07|3449.37|3456.35|3447.65|36
1641455690000|2022-01-06 07:54:50|3457.66|3448.96|3458.01|3449.31|3458.07|3449.37|3457.66|3448.96|34
1641455700000|2022-01-06 07:55:00|3458|3449.3|3457.96|3449.26|3458.1|3449.4|3457.64|3448.94|36
1641455710000|2022-01-06 07:55:10|3457.97|3449.27|3458.99|3450.29|3458.99|3450.29|3457.66|3448.96|36
1641455720000|2022-01-06 07:55:20|3458.89|3450.19|3459.42|3450.72|3459.42|3450.72|3458.68|3449.98|32
1641455730000|2022-01-06 07:55:30|3459.44|3450.74|3458.17|3449.47|3459.44|3450.74|3457.62|3448.92|35
1641455740000|2022-01-06 07:55:40|3458.22|3449.52|3457.54|3448.84|3458.44|3449.74|3457.54|3448.84|31
1641455750000|2022-01-06 07:55:50|3456.96|3448.26|3455.42|3446.72|3457.08|3448.38|3454.03|3445.33|38
1641455760000|2022-01-06 07:56:00|3455.43|3446.73|3455.78|3447.08|3456.28|3447.58|3454.93|3446.23|32
1641455770000|2022-01-06 07:56:10|3455.83|3447.13|3456.66|3447.96|3456.75|3448.05|3455.65|3446.95|36
1641455780000|2022-01-06 07:56:20|3456.71|3448.01|3455.38|3446.68|3456.85|3448.15|3455.35|3446.65|38
1641455790000|2022-01-06 07:56:30|3455.3|3446.6|3455.07|3446.37|3455.53|3446.83|3454.94|3446.24|37
1641455800000|2022-01-06 07:56:40|3454.89|3446.19|3454.91|3446.21|3455.21|3446.51|3454.74|3446.04|36
1641455810000|2022-01-06 07:56:50|3454.73|3446.03|3455.08|3446.38|3455.28|3446.58|3454.48|3445.78|27
1641455820000|2022-01-06 07:57:00|3455.07|3446.37|3455.17|3446.47|3455.27|3446.57|3455.06|3446.36|18
1641455830000|2022-01-06 07:57:10|3455.03|3446.33|3457.68|3448.98|3457.68|3448.98|3454.98|3446.28|32
1641455840000|2022-01-06 07:57:20|3457.64|3448.94|3457.3|3448.6|3457.72|3449.02|3457.27|3448.57|31
1641455850000|2022-01-06 07:57:30|3457.58|3448.88|3457.52|3448.82|3457.74|3449.04|3457.44|3448.74|32
1641455860000|2022-01-06 07:57:40|3457.55|3448.85|3458.54|3449.84|3458.8|3450.1|3457.52|3448.82|32
1641455870000|2022-01-06 07:57:50|3458.64|3449.94|3457.27|3448.57|3458.72|3450.02|3457.22|3448.52|33
1641455880000|2022-01-06 07:58:00|3457.29|3448.59|3457.41|3448.71|3457.59|3448.89|3457.27|3448.57|29
1641455890000|2022-01-06 07:58:10|3457.35|3448.65|3457.68|3448.98|3457.71|3449.01|3456.97|3448.27|15
1641455900000|2022-01-06 07:58:20|3457.87|3449.17|3458.39|3449.69|3458.53|3449.83|3457.87|3449.17|37
1641455910000|2022-01-06 07:58:30|3458.35|3449.65|3458.4|3449.7|3458.68|3449.98|3458.19|3449.49|30
1641455920000|2022-01-06 07:58:40|3458.19|3449.49|3457.92|3449.22|3458.68|3449.98|3457.84|3449.14|34
1641455930000|2022-01-06 07:58:50|3457.93|3449.23|3457.01|3448.31|3457.96|3449.26|3457.01|3448.31|33
1641455940000|2022-01-06 07:59:00|3457.06|3448.36|3456.46|3447.76|3457.63|3448.93|3456.17|3447.47|34
1641455950000|2022-01-06 07:59:10|3456.79|3448.09|3455.14|3446.44|3456.79|3448.09|3455.11|3446.41|37
1641455960000|2022-01-06 07:59:20|3455.12|3446.42|3455.62|3446.92|3455.73|3447.03|3455|3446.3|33
1641455970000|2022-01-06 07:59:30|3455.59|3446.89|3457.09|3448.39|3457.19|3448.49|3455.35|3446.65|36
1641455980000|2022-01-06 07:59:40|3457.1|3448.4|3457.25|3448.55|3457.98|3449.28|3457.1|3448.4|30
1641455990000|2022-01-06 07:59:50|3457.23|3448.53|3456.79|3448.09|3457.38|3448.68|3456.03|3447.33|22
1641456000000|2022-01-06 08:00:00|3456.74|3448.04|3456.96|3448.26|3457.5|3448.8|3456.43|3447.73|38
1641456010000|2022-01-06 08:00:10|3456.95|3448.25|3456.81|3448.11|3457.57|3448.87|3456.59|3447.89|28
1641456020000|2022-01-06 08:00:20|3457.1|3448.4|3457.57|3448.87|3457.84|3449.14|3457.05|3448.35|33
1641456030000|2022-01-06 08:00:30|3457.6|3448.9|3458.65|3449.95|3458.98|3450.28|3457.6|3448.9|28
1641456040000|2022-01-06 08:00:40|3458.61|3449.91|3457.64|3448.94|3458.61|3449.91|3456.26|3447.56|36
1641456050000|2022-01-06 08:00:50|3457.65|3448.95|3457.46|3448.76|3458.03|3449.33|3457.35|3448.65|29
1641456060000|2022-01-06 08:01:00|3457.44|3448.74|3456.7|3448|3457.67|3448.97|3456.57|3447.87|25
1641456070000|2022-01-06 08:01:10|3456.68|3447.98|3456.9|3448.2|3456.98|3448.28|3456.27|3447.57|28
1641456080000|2022-01-06 08:01:20|3456.88|3448.18|3453.98|3445.28|3456.88|3448.18|3453.74|3445.04|35
1641456090000|2022-01-06 08:01:30|3453.76|3445.06|3452.31|3443.61|3454.05|3445.35|3451.62|3442.92|36
1641456100000|2022-01-06 08:01:40|3451.62|3442.92|3450.37|3441.67|3452.14|3443.44|3448.92|3440.22|39
1641456110000|2022-01-06 08:01:50|3450.43|3441.73|3452.11|3443.41|3452.2|3443.5|3450.4|3441.7|39
1641456120000|2022-01-06 08:02:00|3452.15|3443.45|3451.37|3442.67|3452.75|3444.05|3451.37|3442.67|36
1641456130000|2022-01-06 08:02:10|3451.48|3442.78|3451.67|3442.97|3452.38|3443.68|3451.48|3442.78|36
1641456140000|2022-01-06 08:02:20|3451.65|3442.95|3449.78|3441.08|3451.85|3443.15|3449.78|3441.08|35
1641456150000|2022-01-06 08:02:30|3449.74|3441.04|3449.45|3440.75|3450.52|3441.82|3449.45|3440.75|25
1641456160000|2022-01-06 08:02:40|3449.42|3440.72|3451.05|3442.35|3451.36|3442.66|3449.37|3440.67|31
1641456170000|2022-01-06 08:02:50|3451.08|3442.38|3451.23|3442.53|3451.43|3442.73|3451.08|3442.38|29
1641456180000|2022-01-06 08:03:00|3451.09|3442.39|3449.11|3440.41|3451.27|3442.57|3449.11|3440.41|31
1641456190000|2022-01-06 08:03:10|3449.1|3440.4|3447.08|3438.38|3449.11|3440.41|3446.7|3438|36
1641456200000|2022-01-06 08:03:20|3446.94|3438.24|3446.86|3438.16|3446.94|3438.24|3444.68|3435.98|38
1641456210000|2022-01-06 08:03:30|3446.83|3438.13|3447.56|3438.86|3447.76|3439.06|3446.43|3437.73|33
1641456220000|2022-01-06 08:03:40|3447.51|3438.81|3446.63|3437.93|3447.51|3438.81|3446.12|3437.42|31
1641456230000|2022-01-06 08:03:50|3446.65|3437.95|3446.01|3437.31|3446.79|3438.09|3445.78|3437.08|37
1641456240000|2022-01-06 08:04:00|3446.26|3437.56|3448.14|3439.44|3448.2|3439.5|3446.26|3437.56|26
1641456250000|2022-01-06 08:04:10|3447.92|3439.22|3447.92|3439.22|3448.08|3439.38|3447.6|3438.9|34
1641456260000|2022-01-06 08:04:20|3447.62|3438.92|3447.16|3438.46|3448.51|3439.81|3446.71|3438.01|31
1641456270000|2022-01-06 08:04:30|3447.15|3438.45|3447.26|3438.56|3447.74|3439.04|3446.66|3437.96|36
1641456280000|2022-01-06 08:04:40|3447.21|3438.51|3447.65|3438.95|3447.84|3439.14|3446.69|3437.99|35
1641456290000|2022-01-06 08:04:50|3446.66|3437.96|3447.3|3438.6|3447.54|3438.84|3446.66|3437.96|36
1641456300000|2022-01-06 08:05:00|3447.31|3438.61|3447.4|3438.7|3447.61|3438.91|3447.18|3438.48|33
1641456310000|2022-01-06 08:05:10|3447.39|3438.69|3447.77|3439.07|3448.51|3439.81|3447.16|3438.46|36
1641456320000|2022-01-06 08:05:20|3447.72|3439.02|3447.34|3438.64|3448.17|3439.47|3447.02|3438.32|29
1641456330000|2022-01-06 08:05:30|3447.32|3438.62|3447.58|3438.88|3447.75|3439.05|3447.32|3438.62|37
1641456340000|2022-01-06 08:05:40|3447.6|3438.9|3448.02|3439.32|3448.53|3439.83|3447.28|3438.58|38
1641456350000|2022-01-06 08:05:50|3448.26|3439.56|3449.23|3440.53|3449.52|3440.82|3447.68|3438.98|37
1641456360000|2022-01-06 08:06:00|3449.24|3440.54|3450.77|3442.07|3451.03|3442.33|3449.24|3440.54|36
1641456370000|2022-01-06 08:06:10|3450.96|3442.26|3450.85|3442.15|3451.3|3442.6|3450.65|3441.95|36
1641456380000|2022-01-06 08:06:20|3450.82|3442.12|3448.54|3439.84|3450.82|3442.12|3448.54|3439.84|32
1641456390000|2022-01-06 08:06:30|3449.47|3440.77|3448.66|3439.96|3449.47|3440.77|3447.7|3439|36
1641456400000|2022-01-06 08:06:40|3448.54|3439.84|3449.25|3440.55|3449.25|3440.55|3448.33|3439.63|30
1641456410000|2022-01-06 08:06:50|3449.28|3440.58|3450.92|3442.22|3451.19|3442.49|3449.26|3440.56|36
1641456420000|2022-01-06 08:07:00|3450.85|3442.15|3450.08|3441.38|3450.85|3442.15|3449.72|3441.02|34
1641456430000|2022-01-06 08:07:10|3450.09|3441.39|3450.91|3442.21|3450.91|3442.21|3449.98|3441.28|36
1641456440000|2022-01-06 08:07:20|3451.05|3442.35|3451.38|3442.68|3451.51|3442.81|3450.8|3442.1|32
1641456450000|2022-01-06 08:07:30|3451.3|3442.6|3450.98|3442.28|3451.36|3442.66|3450.86|3442.16|36
1641456460000|2022-01-06 08:07:40|3450.95|3442.25|3451.14|3442.44|3451.18|3442.48|3450.9|3442.2|32
1641456470000|2022-01-06 08:07:50|3451.12|3442.42|3451.07|3442.37|3451.25|3442.55|3450.81|3442.11|31
1641456480000|2022-01-06 08:08:00|3450.99|3442.29|3450.94|3442.24|3451.48|3442.78|3450.46|3441.76|28
1641456490000|2022-01-06 08:08:10|3451.02|3442.32|3450.57|3441.87|3451.02|3442.32|3450.21|3441.51|29
1641456500000|2022-01-06 08:08:20|3450.6|3441.9|3450.58|3441.88|3450.61|3441.91|3450.42|3441.72|30
1641456510000|2022-01-06 08:08:30|3450.49|3441.79|3449.05|3440.35|3450.73|3442.03|3448.88|3440.18|32
1641456520000|2022-01-06 08:08:40|3448.97|3440.27|3448.44|3439.74|3449.39|3440.69|3447.97|3439.27|37
1641456530000|2022-01-06 08:08:50|3448.67|3439.97|3447.18|3438.48|3448.76|3440.06|3446.19|3437.49|32
1641456540000|2022-01-06 08:09:00|3447.15|3438.45|3447.59|3438.89|3447.59|3438.89|3446.71|3438.01|33
1641456550000|2022-01-06 08:09:10|3448|3439.3|3447.64|3438.94|3448.68|3439.98|3447.63|3438.93|37
1641456560000|2022-01-06 08:09:20|3448.02|3439.32|3446.48|3437.78|3448.02|3439.32|3446.45|3437.75|34
1641456570000|2022-01-06 08:09:30|3446.47|3437.77|3446.88|3438.18|3447.65|3438.95|3446.43|3437.73|30
1641456580000|2022-01-06 08:09:40|3446.89|3438.19|3446.23|3437.53|3446.89|3438.19|3446.22|3437.52|29
1641456590000|2022-01-06 08:09:50|3446.25|3437.55|3446.35|3437.65|3446.56|3437.86|3446.17|3437.47|30
1641456600000|2022-01-06 08:10:00|3446.38|3437.68|3445.89|3437.19|3446.57|3437.87|3445.18|3436.48|37
1641456610000|2022-01-06 08:10:10|3445.91|3437.21|3445.42|3436.72|3446.89|3438.19|3445.37|3436.67|39
1641456620000|2022-01-06 08:10:20|3445.58|3436.88|3446.47|3437.77|3446.59|3437.89|3445.22|3436.52|37
1641456630000|2022-01-06 08:10:30|3446.32|3437.62|3445.8|3437.1|3446.44|3437.74|3445.38|3436.68|34
1641456640000|2022-01-06 08:10:40|3445.69|3436.99|3445.3|3436.6|3445.69|3436.99|3444.63|3435.93|34
1641456650000|2022-01-06 08:10:50|3445.22|3436.52|3446.18|3437.48|3446.31|3437.61|3445.19|3436.49|36
1641456660000|2022-01-06 08:11:00|3446.28|3437.58|3444.11|3435.41|3446.29|3437.59|3443.52|3434.82|37
1641456670000|2022-01-06 08:11:10|3444.19|3435.49|3444.35|3435.65|3444.46|3435.76|3444.06|3435.36|33
1641456680000|2022-01-06 08:11:20|3444.41|3435.71|3442.93|3434.23|3444.6|3435.9|3442.47|3433.77|37
1641456690000|2022-01-06 08:11:30|3442.9|3434.2|3442.9|3434.2|3443.67|3434.97|3442.81|3434.11|33
1641456700000|2022-01-06 08:11:40|3443.04|3434.34|3442.97|3434.27|3443.13|3434.43|3442.92|3434.22|32
1641456710000|2022-01-06 08:11:50|3442.99|3434.29|3442.97|3434.27|3443.02|3434.32|3442.95|3434.25|17
1641456720000|2022-01-06 08:12:00|3443|3434.3|3442.83|3434.13|3443.01|3434.31|3442.79|3434.09|27
1641456730000|2022-01-06 08:12:10|3443.01|3434.31|3442.82|3434.12|3443.01|3434.31|3442.42|3433.72|19
1641456740000|2022-01-06 08:12:20|3442.83|3434.13|3442.18|3433.48|3443.24|3434.54|3442.18|3433.48|33
1641456750000|2022-01-06 08:12:30|3442.14|3433.44|3441.7|3433|3442.46|3433.76|3441.01|3432.31|36
1641456760000|2022-01-06 08:12:40|3441.51|3432.81|3440.18|3431.48|3441.67|3432.97|3440.18|3431.48|31
1641456770000|2022-01-06 08:12:50|3440.54|3431.84|3438.52|3429.82|3440.54|3431.84|3438.37|3429.67|26
1641456780000|2022-01-06 08:13:00|3438.48|3429.78|3440.77|3432.07|3440.86|3432.16|3438.48|3429.78|32
1641456790000|2022-01-06 08:13:10|3440.82|3432.12|3441.53|3432.83|3442.34|3433.64|3440.81|3432.11|31
1641456800000|2022-01-06 08:13:20|3441.41|3432.71|3441.32|3432.62|3441.49|3432.79|3440.9|3432.2|29
1641456810000|2022-01-06 08:13:30|3441.33|3432.63|3441.41|3432.71|3441.42|3432.72|3441.17|3432.47|24
1641456820000|2022-01-06 08:13:40|3441.4|3432.7|3442.22|3433.52|3442.41|3433.71|3441.39|3432.69|35
1641456830000|2022-01-06 08:13:50|3442.18|3433.48|3442.42|3433.72|3442.42|3433.72|3442.13|3433.43|26
1641456840000|2022-01-06 08:14:00|3442.43|3433.73|3443.35|3434.65|3443.56|3434.86|3442.33|3433.63|34
1641456850000|2022-01-06 08:14:10|3443.28|3434.58|3442.45|3433.75|3443.29|3434.59|3442.23|3433.53|37
1641456860000|2022-01-06 08:14:20|3442.48|3433.78|3441.64|3432.94|3442.8|3434.1|3441.28|3432.58|35
1641456870000|2022-01-06 08:14:30|3441|3432.3|3441.73|3433.03|3441.87|3433.17|3440.98|3432.28|36
1641456880000|2022-01-06 08:14:40|3441.75|3433.05|3442.21|3433.51|3442.21|3433.51|3441.5|3432.8|32
1641456890000|2022-01-06 08:14:50|3442.58|3433.88|3442.07|3433.37|3442.93|3434.23|3441.93|3433.23|30
1641456900000|2022-01-06 08:15:00|3442.06|3433.36|3441.73|3433.03|3443.05|3434.35|3441.11|3432.41|36
1641456910000|2022-01-06 08:15:10|3441.74|3433.04|3440.41|3431.71|3441.92|3433.22|3440.32|3431.62|27
1641456920000|2022-01-06 08:15:20|3440.22|3431.52|3442.35|3433.65|3442.35|3433.65|3440.2|3431.5|34
1641456930000|2022-01-06 08:15:30|3442.38|3433.68|3441.59|3432.89|3442.38|3433.68|3441.54|3432.84|23
1641456940000|2022-01-06 08:15:40|3441.54|3432.84|3441.59|3432.89|3441.72|3433.02|3441.42|3432.72|23
1641456950000|2022-01-06 08:15:50|3441.68|3432.98|3442.01|3433.31|3442.01|3433.31|3441.65|3432.95|17
1641456960000|2022-01-06 08:16:00|3441.62|3432.92|3442.06|3433.36|3442.19|3433.49|3441.58|3432.88|30
1641456970000|2022-01-06 08:16:10|3441.98|3433.28|3441.9|3433.2|3442.08|3433.38|3441.46|3432.76|29
1641456980000|2022-01-06 08:16:20|3441.89|3433.19|3441.79|3433.09|3441.9|3433.2|3441.61|3432.91|21
1641456990000|2022-01-06 08:16:30|3441.62|3432.92|3442.55|3433.85|3442.55|3433.85|3441.44|3432.74|20
1641457000000|2022-01-06 08:16:40|3442.37|3433.67|3443.67|3434.97|3443.7|3435|3442.32|3433.62|38
1641457010000|2022-01-06 08:16:50|3443.89|3435.19|3444.75|3436.05|3444.8|3436.1|3443.51|3434.81|38
1641457020000|2022-01-06 08:17:00|3444.65|3435.95|3444.69|3435.99|3444.76|3436.06|3444.61|3435.91|31
1641457030000|2022-01-06 08:17:10|3444.68|3435.98|3445.78|3437.08|3445.78|3437.08|3444.58|3435.88|28
1641457040000|2022-01-06 08:17:20|3445.82|3437.12|3446.7|3438|3446.77|3438.07|3445.76|3437.06|22
1641457050000|2022-01-06 08:17:30|3446.76|3438.06|3446.97|3438.27|3447|3438.3|3446.69|3437.99|21
1641457060000|2022-01-06 08:17:40|3446.78|3438.08|3444.85|3436.15|3446.78|3438.08|3444.85|3436.15|32
1641457070000|2022-01-06 08:17:50|3444.86|3436.16|3446.17|3437.47|3446.23|3437.53|3444.86|3436.16|33
1641457080000|2022-01-06 08:18:00|3446.07|3437.37|3447.68|3438.98|3447.81|3439.11|3446.05|3437.35|29
1641457090000|2022-01-06 08:18:10|3447.46|3438.76|3448.23|3439.53|3448.77|3440.07|3447.46|3438.76|28
1641457100000|2022-01-06 08:18:20|3448.26|3439.56|3448.71|3440.01|3449.1|3440.4|3448.09|3439.39|39
1641457110000|2022-01-06 08:18:30|3448.9|3440.2|3448.93|3440.23|3449.15|3440.45|3448.3|3439.6|34
1641457120000|2022-01-06 08:18:40|3448.9|3440.2|3449.53|3440.83|3449.76|3441.06|3448.48|3439.78|39
1641457130000|2022-01-06 08:18:50|3449.44|3440.74|3450.84|3442.14|3450.92|3442.22|3449.44|3440.74|27
1641457140000|2022-01-06 08:19:00|3450.91|3442.21|3449.95|3441.25|3450.91|3442.21|3449.54|3440.84|34
1641457150000|2022-01-06 08:19:10|3449.91|3441.21|3449.57|3440.87|3450.1|3441.4|3449.57|3440.87|35
1641457160000|2022-01-06 08:19:20|3449.3|3440.6|3449.79|3441.09|3449.96|3441.26|3449.29|3440.59|30
1641457170000|2022-01-06 08:19:30|3449.61|3440.91|3449.59|3440.89|3449.72|3441.02|3449.44|3440.74|29
1641457180000|2022-01-06 08:19:40|3449.6|3440.9|3449.9|3441.2|3450.08|3441.38|3449.6|3440.9|33
1641457190000|2022-01-06 08:19:50|3449.95|3441.25|3449.89|3441.19|3449.95|3441.25|3449.72|3441.02|28
1641457200000|2022-01-06 08:20:00|3449.86|3441.16|3450.28|3441.58|3450.4|3441.7|3449.3|3440.6|38
1641457210000|2022-01-06 08:20:10|3450.21|3441.51|3450.25|3441.55|3450.43|3441.73|3449.8|3441.1|33
1641457220000|2022-01-06 08:20:20|3449.85|3441.15|3450.05|3441.35|3450.61|3441.91|3449.84|3441.14|32
1641457230000|2022-01-06 08:20:30|3450|3441.3|3449.64|3440.94|3450|3441.3|3449.24|3440.54|29
1641457240000|2022-01-06 08:20:40|3449.8|3441.1|3449.63|3440.93|3449.95|3441.25|3449.18|3440.48|33
1641457250000|2022-01-06 08:20:50|3449.77|3441.07|3450.87|3442.17|3450.87|3442.17|3449.65|3440.95|38
1641457260000|2022-01-06 08:21:00|3450.8|3442.1|3450.5|3441.8|3450.98|3442.28|3450.44|3441.74|27
1641457270000|2022-01-06 08:21:10|3450.55|3441.85|3449.99|3441.29|3450.55|3441.85|3449.72|3441.02|26
1641457280000|2022-01-06 08:21:20|3449.97|3441.27|3450.1|3441.4|3450.18|3441.48|3449.91|3441.21|14
1641457290000|2022-01-06 08:21:30|3450.04|3441.34|3451.76|3443.06|3451.87|3443.17|3449.96|3441.26|36
1641457300000|2022-01-06 08:21:40|3451.87|3443.17|3452.41|3443.71|3452.54|3443.84|3451.75|3443.05|29
1641457310000|2022-01-06 08:21:50|3452.24|3443.54|3452.36|3443.66|3452.5|3443.8|3451.86|3443.16|29
1641457320000|2022-01-06 08:22:00|3452.66|3443.96|3450.6|3441.9|3452.66|3443.96|3450.6|3441.9|33
1641457330000|2022-01-06 08:22:10|3451.06|3442.36|3450.57|3441.87|3451.17|3442.47|3450.42|3441.72|39
1641457340000|2022-01-06 08:22:20|3450.66|3441.96|3450.95|3442.25|3450.95|3442.25|3449.98|3441.28|33
1641457350000|2022-01-06 08:22:30|3450.91|3442.21|3450.58|3441.88|3451|3442.3|3450.26|3441.56|19
1641457360000|2022-01-06 08:22:40|3450.33|3441.63|3450.07|3441.37|3450.48|3441.78|3448.91|3440.21|37
1641457370000|2022-01-06 08:22:50|3450.04|3441.34|3450|3441.3|3450.27|3441.57|3449.92|3441.22|22
1641457380000|2022-01-06 08:23:00|3449.97|3441.27|3449.53|3440.83|3450.03|3441.33|3449.53|3440.83|21
1641457390000|2022-01-06 08:23:10|3449.45|3440.75|3448.38|3439.68|3449.45|3440.75|3448.02|3439.32|36
1641457400000|2022-01-06 08:23:20|3448.23|3439.53|3447.02|3438.32|3448.54|3439.84|3447.02|3438.32|37
1641457410000|2022-01-06 08:23:30|3447.41|3438.71|3447.08|3438.38|3447.41|3438.71|3445.58|3436.88|35
1641457420000|2022-01-06 08:23:40|3447.25|3438.55|3446.71|3438.01|3447.29|3438.59|3446.33|3437.63|29
1641457430000|2022-01-06 08:23:50|3446.55|3437.85|3444.95|3436.25|3446.82|3438.12|3444.49|3435.79|34
1641457440000|2022-01-06 08:24:00|3445.04|3436.34|3444.96|3436.26|3445.13|3436.43|3444.39|3435.69|33
1641457450000|2022-01-06 08:24:10|3444.89|3436.19|3445.68|3436.98|3445.87|3437.17|3444.77|3436.07|31
1641457460000|2022-01-06 08:24:20|3445.55|3436.85|3445.48|3436.78|3445.96|3437.26|3445.36|3436.66|35
1641457470000|2022-01-06 08:24:30|3445.66|3436.96|3433.05|3424.35|3445.66|3436.96|3432.92|3424.22|40
1641457480000|2022-01-06 08:24:40|3432.65|3423.95|3432.81|3424.11|3435.31|3426.61|3432.56|3423.86|39
1641457490000|2022-01-06 08:24:50|3432.46|3423.76|3427.55|3418.85|3432.46|3423.76|3427.55|3418.85|38
1641457500000|2022-01-06 08:25:00|3427.47|3418.77|3430.25|3421.55|3430.29|3421.59|3427.22|3418.52|38
1641457510000|2022-01-06 08:25:10|3430.14|3421.44|3431.24|3422.54|3431.61|3422.91|3429.73|3421.03|35
1641457520000|2022-01-06 08:25:20|3431.49|3422.79|3431.51|3422.81|3432.25|3423.55|3430.54|3421.84|38
1641457530000|2022-01-06 08:25:30|3431.45|3422.75|3425.28|3416.58|3431.45|3422.75|3425.28|3416.58|36
1641457540000|2022-01-06 08:25:40|3424.84|3416.14|3420.34|3411.64|3425.25|3416.55|3417.08|3408.38|40
1641457550000|2022-01-06 08:25:50|3421.01|3412.31|3423.47|3414.77|3423.47|3414.77|3420.52|3411.82|40
1641457560000|2022-01-06 08:26:00|3424.02|3415.32|3424.42|3415.72|3424.77|3416.07|3422.96|3414.26|39
1641457570000|2022-01-06 08:26:10|3424.93|3416.23|3423.35|3414.65|3425.61|3416.91|3422.13|3413.43|38
1641457580000|2022-01-06 08:26:20|3423.27|3414.57|3422.6|3413.9|3425.22|3416.52|3422.5|3413.8|40
1641457590000|2022-01-06 08:26:30|3422.61|3413.91|3422.93|3414.23|3423.12|3414.42|3420.32|3411.62|38
1641457600000|2022-01-06 08:26:40|3423.11|3414.41|3421.39|3412.69|3423.11|3414.41|3420.74|3412.04|38
1641457610000|2022-01-06 08:26:50|3421.36|3412.66|3421.9|3413.2|3422.38|3413.68|3421.06|3412.36|37
1641457620000|2022-01-06 08:27:00|3422.01|3413.31|3424.48|3415.78|3424.61|3415.91|3422.01|3413.31|39
1641457630000|2022-01-06 08:27:10|3424.69|3415.99|3424.76|3416.06|3425|3416.3|3423.66|3414.96|37
1641457640000|2022-01-06 08:27:20|3424.61|3415.91|3426.24|3417.54|3427.42|3418.72|3424.58|3415.88|35
1641457650000|2022-01-06 08:27:30|3426.2|3417.5|3427.99|3419.29|3428.29|3419.59|3426.14|3417.44|32
1641457660000|2022-01-06 08:27:40|3428.3|3419.6|3427.75|3419.05|3428.3|3419.6|3426.21|3417.51|36
1641457670000|2022-01-06 08:27:50|3427.87|3419.17|3428.2|3419.5|3429.64|3420.94|3427.65|3418.95|37
1641457680000|2022-01-06 08:28:00|3428.31|3419.61|3430.32|3421.62|3431.54|3422.84|3428.31|3419.61|39
1641457690000|2022-01-06 08:28:10|3430.02|3421.32|3428.13|3419.43|3430.73|3422.03|3428.13|3419.43|38
1641457700000|2022-01-06 08:28:20|3427.98|3419.28|3426.5|3417.8|3428.13|3419.43|3426.5|3417.8|38
1641457710000|2022-01-06 08:28:30|3426.25|3417.55|3425.62|3416.92|3426.25|3417.55|3425.38|3416.68|35
1641457720000|2022-01-06 08:28:40|3425.58|3416.88|3426.38|3417.68|3426.64|3417.94|3425.02|3416.32|36
1641457730000|2022-01-06 08:28:50|3426.35|3417.65|3428.78|3420.08|3429.05|3420.35|3426.17|3417.47|36
1641457740000|2022-01-06 08:29:00|3428.82|3420.12|3428.02|3419.32|3428.84|3420.14|3426.65|3417.95|35
1641457750000|2022-01-06 08:29:10|3428.32|3419.62|3427.21|3418.51|3428.32|3419.62|3427.17|3418.47|31
1641457760000|2022-01-06 08:29:20|3427.22|3418.52|3428.64|3419.94|3429.18|3420.48|3427.06|3418.36|35
1641457770000|2022-01-06 08:29:30|3428.66|3419.96|3428.79|3420.09|3429.18|3420.48|3427.93|3419.23|36
1641457780000|2022-01-06 08:29:40|3429|3420.3|3429.56|3420.86|3429.61|3420.91|3429|3420.3|31
1641457790000|2022-01-06 08:29:50|3429.61|3420.91|3430.06|3421.36|3430.07|3421.37|3429.54|3420.84|22
1641457800000|2022-01-06 08:30:00|3430.02|3421.32|3427.67|3418.97|3430.06|3421.36|3427.59|3418.89|36
1641457810000|2022-01-06 08:30:10|3427.26|3418.56|3426.53|3417.83|3427.62|3418.92|3426.53|3417.83|34
1641457820000|2022-01-06 08:30:20|3426.47|3417.77|3428.3|3419.6|3428.3|3419.6|3425.95|3417.25|40
1641457830000|2022-01-06 08:30:30|3428.62|3419.92|3429.51|3420.81|3430.4|3421.7|3428.62|3419.92|35
1641457840000|2022-01-06 08:30:40|3429.41|3420.71|3429.89|3421.19|3430.61|3421.91|3429.41|3420.71|37
1641457850000|2022-01-06 08:30:50|3429.74|3421.04|3429.92|3421.22|3430.47|3421.77|3429.74|3421.04|28
1641457860000|2022-01-06 08:31:00|3429.71|3421.01|3427.87|3419.17|3429.71|3421.01|3427.64|3418.94|36
1641457870000|2022-01-06 08:31:10|3428.14|3419.44|3427.98|3419.28|3428.71|3420.01|3427.98|3419.28|32
1641457880000|2022-01-06 08:31:20|3428|3419.3|3426.73|3418.03|3428.29|3419.59|3426.69|3417.99|31
1641457890000|2022-01-06 08:31:30|3426.6|3417.9|3426.85|3418.15|3426.85|3418.15|3425.93|3417.23|36
1641457900000|2022-01-06 08:31:40|3426.89|3418.19|3426.65|3417.95|3427.04|3418.34|3426.59|3417.89|29
1641457910000|2022-01-06 08:31:50|3426.62|3417.92|3426.88|3418.18|3427.02|3418.32|3426.58|3417.88|25
1641457920000|2022-01-06 08:32:00|3426.99|3418.29|3418.08|3409.38|3427.38|3418.68|3418.08|3409.38|38
1641457930000|2022-01-06 08:32:10|3417.74|3409.04|3409.84|3401.14|3417.96|3409.26|3407.53|3398.83|39
1641457940000|2022-01-06 08:32:20|3410.13|3401.43|3413.98|3405.28|3414.35|3405.65|3409.95|3401.25|37
1641457950000|2022-01-06 08:32:30|3413.53|3404.83|3416.02|3407.32|3416.02|3407.32|3412.15|3403.45|32
1641457960000|2022-01-06 08:32:40|3416.27|3407.57|3416.56|3407.86|3416.99|3408.29|3415.39|3406.69|39
1641457970000|2022-01-06 08:32:50|3416.79|3408.09|3416.82|3408.12|3418.11|3409.41|3415.74|3407.04|36
1641457980000|2022-01-06 08:33:00|3416.79|3408.09|3413.17|3404.47|3416.89|3408.19|3412.77|3404.07|40
1641457990000|2022-01-06 08:33:10|3413.45|3404.75|3415.89|3407.19|3415.89|3407.19|3413.2|3404.5|39
1641458000000|2022-01-06 08:33:20|3415.99|3407.29|3415.28|3406.58|3416.36|3407.66|3414.48|3405.78|37
1641458010000|2022-01-06 08:33:30|3415.51|3406.81|3416.17|3407.47|3416.6|3407.9|3415.32|3406.62|40
1641458020000|2022-01-06 08:33:40|3416.53|3407.83|3419.82|3411.12|3419.89|3411.19|3416.07|3407.37|33
1641458030000|2022-01-06 08:33:50|3420.02|3411.32|3421.39|3412.69|3422.16|3413.46|3419.88|3411.18|37
1641458040000|2022-01-06 08:34:00|3421.47|3412.77|3421.88|3413.18|3422.03|3413.33|3419.86|3411.16|37
1641458050000|2022-01-06 08:34:10|3421.91|3413.21|3422.34|3413.64|3422.34|3413.64|3421.53|3412.83|37
1641458060000|2022-01-06 08:34:20|3422.53|3413.83|3424.08|3415.38|3424.54|3415.84|3422.47|3413.77|40
1641458070000|2022-01-06 08:34:30|3423.54|3414.84|3420.26|3411.56|3423.54|3414.84|3420.26|3411.56|38
1641458080000|2022-01-06 08:34:40|3420.23|3411.53|3421.42|3412.72|3421.52|3412.82|3419.57|3410.87|37
1641458090000|2022-01-06 08:34:50|3421.55|3412.85|3414.26|3405.56|3421.58|3412.88|3414.26|3405.56|33
1641458100000|2022-01-06 08:35:00|3414.2|3405.5|3415.71|3407.01|3415.95|3407.25|3414.11|3405.41|34
1641458110000|2022-01-06 08:35:10|3415.62|3406.92|3417.96|3409.26|3418.15|3409.45|3415.57|3406.87|39
1641458120000|2022-01-06 08:35:20|3417.29|3408.59|3418.44|3409.74|3419.62|3410.92|3417.29|3408.59|35
1641458130000|2022-01-06 08:35:30|3418.73|3410.03|3418.33|3409.63|3419.19|3410.49|3418|3409.3|38
1641458140000|2022-01-06 08:35:40|3418.47|3409.77|3418.19|3409.49|3419.03|3410.33|3418.19|3409.49|38
1641458150000|2022-01-06 08:35:50|3418.22|3409.52|3418.03|3409.33|3418.48|3409.78|3418.03|3409.33|36
1641458160000|2022-01-06 08:36:00|3418.44|3409.74|3418.1|3409.4|3418.92|3410.22|3418.03|3409.33|37
1641458170000|2022-01-06 08:36:10|3417.9|3409.2|3413.71|3405.01|3418.02|3409.32|3413.6|3404.9|39
1641458180000|2022-01-06 08:36:20|3413.88|3405.18|3410.39|3401.69|3413.91|3405.21|3408.95|3400.25|36
1641458190000|2022-01-06 08:36:30|3410.25|3401.55|3410.77|3402.07|3412.54|3403.84|3409.75|3401.05|39
1641458200000|2022-01-06 08:36:40|3410.94|3402.24|3413.83|3405.13|3413.92|3405.22|3410.94|3402.24|39
1641458210000|2022-01-06 08:36:50|3413.92|3405.22|3412.8|3404.1|3414.77|3406.07|3412.8|3404.1|40
1641458220000|2022-01-06 08:37:00|3412.67|3403.97|3412.55|3403.85|3414.29|3405.59|3412.14|3403.44|39
1641458230000|2022-01-06 08:37:10|3412.32|3403.62|3410.71|3402.01|3412.75|3404.05|3410.53|3401.83|37
1641458240000|2022-01-06 08:37:20|3410.73|3402.03|3410.04|3401.34|3410.82|3402.12|3408.8|3400.1|39
1641458250000|2022-01-06 08:37:30|3409.99|3401.29|3408.25|3399.55|3409.99|3401.29|3407.96|3399.26|37
1641458260000|2022-01-06 08:37:40|3407.56|3398.86|3407.93|3399.23|3408.35|3399.65|3405.54|3396.84|39
1641458270000|2022-01-06 08:37:50|3407.92|3399.22|3408.09|3399.39|3409.21|3400.51|3407.37|3398.67|38
1641458280000|2022-01-06 08:38:00|3408.34|3399.64|3405.96|3397.26|3408.34|3399.64|3405.96|3397.26|38
1641458290000|2022-01-06 08:38:10|3405.9|3397.2|3397.29|3388.59|3405.98|3397.28|3397.29|3388.59|37
1641458300000|2022-01-06 08:38:20|3396.03|3387.33|3399.43|3390.73|3400.39|3391.69|3390.41|3381.71|40
1641458310000|2022-01-06 08:38:30|3398.82|3390.12|3400.48|3391.78|3400.48|3391.78|3396.76|3388.06|37
1641458320000|2022-01-06 08:38:40|3400.18|3391.48|3399.6|3390.9|3400.41|3391.71|3398.34|3389.64|38
1641458330000|2022-01-06 08:38:50|3399.52|3390.82|3398.8|3390.1|3399.52|3390.82|3396.82|3388.12|39
1641458340000|2022-01-06 08:39:00|3398.86|3390.16|3401.6|3392.9|3401.68|3392.98|3398.66|3389.96|39
1641458350000|2022-01-06 08:39:10|3401.93|3393.23|3403.94|3395.24|3405.29|3396.59|3401.69|3392.99|39
1641458360000|2022-01-06 08:39:20|3405.29|3396.59|3406.6|3397.9|3407.41|3398.71|3405.02|3396.32|39
1641458370000|2022-01-06 08:39:30|3406.85|3398.15|3403.65|3394.95|3407.22|3398.52|3403.64|3394.94|35
1641458380000|2022-01-06 08:39:40|3403.57|3394.87|3406.59|3397.89|3407.17|3398.47|3403.13|3394.43|39
1641458390000|2022-01-06 08:39:50|3406.45|3397.75|3406.65|3397.95|3406.74|3398.04|3405.26|3396.56|39
1641458400000|2022-01-06 08:40:00|3407.04|3398.34|3406.1|3397.4|3408.01|3399.31|3405.6|3396.9|37
1641458410000|2022-01-06 08:40:10|3406.12|3397.42|3411.91|3403.21|3411.91|3403.21|3405.63|3396.93|38
1641458420000|2022-01-06 08:40:20|3411.33|3402.63|3412.46|3403.76|3412.75|3404.05|3410.92|3402.22|36
1641458430000|2022-01-06 08:40:30|3412.37|3403.67|3410.81|3402.11|3412.67|3403.97|3410.81|3402.11|39
1641458440000|2022-01-06 08:40:40|3410.72|3402.02|3409.86|3401.16|3411.53|3402.83|3409.86|3401.16|37
1641458450000|2022-01-06 08:40:50|3409.33|3400.63|3410.97|3402.27|3411.2|3402.5|3409.22|3400.52|38
1641458460000|2022-01-06 08:41:00|3410.9|3402.2|3411.9|3403.2|3412.04|3403.34|3410.5|3401.8|39
1641458470000|2022-01-06 08:41:10|3412.02|3403.32|3410.55|3401.85|3412.02|3403.32|3410.26|3401.56|39
1641458480000|2022-01-06 08:41:20|3410.52|3401.82|3410.86|3402.16|3411.93|3403.23|3410.43|3401.73|40
1641458490000|2022-01-06 08:41:30|3411.12|3402.42|3411.48|3402.78|3412.61|3403.91|3411.12|3402.42|35
1641458500000|2022-01-06 08:41:40|3411.58|3402.88|3411.27|3402.57|3412.08|3403.38|3410.92|3402.22|37
1641458510000|2022-01-06 08:41:50|3411.28|3402.58|3412.26|3403.56|3412.42|3403.72|3411.1|3402.4|33
1641458520000|2022-01-06 08:42:00|3412.33|3403.63|3413.15|3404.45|3413.52|3404.82|3411.68|3402.98|38
1641458530000|2022-01-06 08:42:10|3413.13|3404.43|3412.45|3403.75|3413.45|3404.75|3412.33|3403.63|32
1641458540000|2022-01-06 08:42:20|3412.37|3403.67|3413.09|3404.39|3413.15|3404.45|3412.37|3403.67|33
1641458550000|2022-01-06 08:42:30|3413.02|3404.32|3413.69|3404.99|3414.21|3405.51|3413.02|3404.32|36
1641458560000|2022-01-06 08:42:40|3413.32|3404.62|3411.97|3403.27|3413.33|3404.63|3411.78|3403.08|38
1641458570000|2022-01-06 08:42:50|3411.94|3403.24|3412.36|3403.66|3412.38|3403.68|3411.75|3403.05|25
1641458580000|2022-01-06 08:43:00|3412.23|3403.53|3412.87|3404.17|3412.87|3404.17|3412.19|3403.49|23
1641458590000|2022-01-06 08:43:10|3412.86|3404.16|3407.94|3399.24|3413.03|3404.33|3407.94|3399.24|39
1641458600000|2022-01-06 08:43:20|3407.85|3399.15|3407.43|3398.73|3408.55|3399.85|3407.28|3398.58|36
1641458610000|2022-01-06 08:43:30|3407.35|3398.65|3403.43|3394.73|3407.35|3398.65|3402.75|3394.05|40
1641458620000|2022-01-06 08:43:40|3403.54|3394.84|3404.54|3395.84|3405.55|3396.85|3403.4|3394.7|38
1641458630000|2022-01-06 08:43:50|3404.59|3395.89|3406.55|3397.85|3406.96|3398.26|3404.59|3395.89|38
1641458640000|2022-01-06 08:44:00|3406.52|3397.82|3405.83|3397.13|3406.59|3397.89|3405.64|3396.94|38
1641458650000|2022-01-06 08:44:10|3405.1|3396.4|3404.94|3396.24|3405.1|3396.4|3404.42|3395.72|36
1641458660000|2022-01-06 08:44:20|3404.95|3396.25|3404.59|3395.89|3404.98|3396.28|3404.47|3395.77|37
1641458670000|2022-01-06 08:44:30|3404.67|3395.97|3404.25|3395.55|3405.28|3396.58|3404.25|3395.55|36
1641458680000|2022-01-06 08:44:40|3404.4|3395.7|3403.38|3394.68|3404.4|3395.7|3402.74|3394.04|34
1641458690000|2022-01-06 08:44:50|3403|3394.3|3402.71|3394.01|3403.09|3394.39|3401.87|3393.17|34
1641458700000|2022-01-06 08:45:00|3402.53|3393.83|3401.51|3392.81|3403.42|3394.72|3400.69|3391.99|39
1641458710000|2022-01-06 08:45:10|3401.64|3392.94|3395.21|3386.51|3401.66|3392.96|3394.91|3386.21|38
1641458720000|2022-01-06 08:45:20|3394.98|3386.28|3398.34|3389.64|3398.34|3389.64|3394.61|3385.91|38
1641458730000|2022-01-06 08:45:30|3398.25|3389.55|3400.68|3391.98|3400.89|3392.19|3397.78|3389.08|39
1641458740000|2022-01-06 08:45:40|3400.57|3391.87|3399.56|3390.86|3400.9|3392.2|3399.18|3390.48|36
1641458750000|2022-01-06 08:45:50|3400.12|3391.42|3403.37|3394.67|3403.98|3395.28|3400.12|3391.42|39
1641458760000|2022-01-06 08:46:00|3403.39|3394.69|3405.86|3397.16|3406.78|3398.08|3403.39|3394.69|38
1641458770000|2022-01-06 08:46:10|3405.33|3396.63|3402.38|3393.68|3405.39|3396.69|3402.38|3393.68|38
1641458780000|2022-01-06 08:46:20|3402.36|3393.66|3402.54|3393.84|3402.98|3394.28|3401.39|3392.69|35
1641458790000|2022-01-06 08:46:30|3402.56|3393.86|3401.2|3392.5|3402.61|3393.91|3400.95|3392.25|34
1641458800000|2022-01-06 08:46:40|3400.91|3392.21|3399.43|3390.73|3401|3392.3|3399.28|3390.58|36
1641458810000|2022-01-06 08:46:50|3399.41|3390.71|3399.87|3391.17|3400.42|3391.72|3399.41|3390.71|35
1641458820000|2022-01-06 08:47:00|3399.84|3391.14|3401.85|3393.15|3402.68|3393.98|3399.84|3391.14|38
1641458830000|2022-01-06 08:47:10|3401.76|3393.06|3400.75|3392.05|3401.76|3393.06|3399.81|3391.11|35
1641458840000|2022-01-06 08:47:20|3400.73|3392.03|3402.68|3393.98|3402.97|3394.27|3400.59|3391.89|37
1641458850000|2022-01-06 08:47:30|3402.77|3394.07|3404.2|3395.5|3404.2|3395.5|3402.23|3393.53|37
1641458860000|2022-01-06 08:47:40|3404.4|3395.7|3407.25|3398.55|3407.32|3398.62|3404.31|3395.61|40
1641458870000|2022-01-06 08:47:50|3407.99|3399.29|3407.61|3398.91|3408.26|3399.56|3406.51|3397.81|39
1641458880000|2022-01-06 08:48:00|3407.77|3399.07|3408.85|3400.15|3409.48|3400.78|3407.76|3399.06|36
1641458890000|2022-01-06 08:48:10|3408.71|3400.01|3407.21|3398.51|3408.71|3400.01|3407.18|3398.48|38
1641458900000|2022-01-06 08:48:20|3407.49|3398.79|3406.42|3397.72|3407.49|3398.79|3406.07|3397.37|39
1641458910000|2022-01-06 08:48:30|3405.8|3397.1|3407.15|3398.45|3407.27|3398.57|3404.84|3396.14|37
1641458920000|2022-01-06 08:48:40|3407.21|3398.51|3407.6|3398.9|3407.82|3399.12|3407.16|3398.46|33
1641458930000|2022-01-06 08:48:50|3407.63|3398.93|3409.08|3400.38|3409.21|3400.51|3407.63|3398.93|37
1641458940000|2022-01-06 08:49:00|3409.1|3400.4|3408.31|3399.61|3409.1|3400.4|3407.6|3398.9|36
1641458950000|2022-01-06 08:49:10|3408.34|3399.64|3408.26|3399.56|3408.5|3399.8|3407.39|3398.69|38
1641458960000|2022-01-06 08:49:20|3408.28|3399.58|3409.68|3400.98|3409.74|3401.04|3408.26|3399.56|29
1641458970000|2022-01-06 08:49:30|3409.67|3400.97|3412|3403.3|3412|3403.3|3409.67|3400.97|29
1641458980000|2022-01-06 08:49:40|3412.15|3403.45|3411.94|3403.24|3413.51|3404.81|3411.73|3403.03|38
1641458990000|2022-01-06 08:49:50|3412.15|3403.45|3412.88|3404.18|3413.08|3404.38|3411.76|3403.06|39
1641459000000|2022-01-06 08:50:00|3412.86|3404.16|3412.34|3403.64|3412.86|3404.16|3411.59|3402.89|37
1641459010000|2022-01-06 08:50:10|3412.55|3403.85|3413.91|3405.21|3414.06|3405.36|3412.19|3403.49|39
1641459020000|2022-01-06 08:50:20|3414.01|3405.31|3414.04|3405.34|3415.11|3406.41|3413.66|3404.96|37
1641459030000|2022-01-06 08:50:30|3414.02|3405.32|3415.25|3406.55|3415.25|3406.55|3414.02|3405.32|34
1641459040000|2022-01-06 08:50:40|3415.24|3406.54|3414.47|3405.77|3415.93|3407.23|3414.46|3405.76|31
1641459050000|2022-01-06 08:50:50|3414.3|3405.6|3411.26|3402.56|3414.3|3405.6|3411.26|3402.56|38
1641459060000|2022-01-06 08:51:00|3411.2|3402.5|3410.32|3401.62|3411.22|3402.52|3409.46|3400.76|37
1641459070000|2022-01-06 08:51:10|3410.17|3401.47|3410.23|3401.53|3410.36|3401.66|3409.64|3400.94|34
1641459080000|2022-01-06 08:51:20|3410.26|3401.56|3409.34|3400.64|3410.26|3401.56|3408.76|3400.06|28
1641459090000|2022-01-06 08:51:30|3409.49|3400.79|3407.94|3399.24|3409.49|3400.79|3407.61|3398.91|20
1641459100000|2022-01-06 08:51:40|3408|3399.3|3408.02|3399.32|3408.98|3400.28|3407.96|3399.26|34
1641459110000|2022-01-06 08:51:50|3408.21|3399.51|3408.47|3399.77|3408.94|3400.24|3408.13|3399.43|38
1641459120000|2022-01-06 08:52:00|3408.45|3399.75|3406.42|3397.72|3408.55|3399.85|3406.38|3397.68|37
1641459130000|2022-01-06 08:52:10|3405.96|3397.26|3404.63|3395.93|3406.22|3397.52|3404.63|3395.93|40
1641459140000|2022-01-06 08:52:20|3403.95|3395.25|3402.34|3393.64|3404.39|3395.69|3401.07|3392.37|39
1641459150000|2022-01-06 08:52:30|3402.33|3393.63|3403.45|3394.75|3403.46|3394.76|3401.93|3393.23|39
1641459160000|2022-01-06 08:52:40|3403.58|3394.88|3403.82|3395.12|3404.57|3395.87|3403.53|3394.83|36
1641459170000|2022-01-06 08:52:50|3403.8|3395.1|3401.06|3392.36|3403.81|3395.11|3400.74|3392.04|38
1641459180000|2022-01-06 08:53:00|3401.31|3392.61|3400.61|3391.91|3402.59|3393.89|3400.61|3391.91|40
1641459190000|2022-01-06 08:53:10|3400.72|3392.02|3399|3390.3|3400.72|3392.02|3397.4|3388.7|38
1641459200000|2022-01-06 08:53:20|3398.99|3390.29|3401.29|3392.59|3401.36|3392.66|3398.86|3390.16|38
1641459210000|2022-01-06 08:53:30|3401.23|3392.53|3402.25|3393.55|3402.69|3393.99|3401.01|3392.31|36
1641459220000|2022-01-06 08:53:40|3402.33|3393.63|3401.24|3392.54|3402.41|3393.71|3401.17|3392.47|29
1641459230000|2022-01-06 08:53:50|3401.05|3392.35|3400.81|3392.11|3401.23|3392.53|3400.15|3391.45|34
1641459240000|2022-01-06 08:54:00|3400.83|3392.13|3400.51|3391.81|3400.9|3392.2|3400.26|3391.56|30
1641459250000|2022-01-06 08:54:10|3400.56|3391.86|3402.42|3393.72|3402.42|3393.72|3400.56|3391.86|35
1641459260000|2022-01-06 08:54:20|3402.43|3393.73|3404.39|3395.69|3404.39|3395.69|3402.42|3393.72|31
1641459270000|2022-01-06 08:54:30|3404.38|3395.68|3403.29|3394.59|3404.47|3395.77|3402.71|3394.01|36
1641459280000|2022-01-06 08:54:40|3403.24|3394.54|3404.2|3395.5|3404.2|3395.5|3403.24|3394.54|35
1641459290000|2022-01-06 08:54:50|3404.5|3395.8|3405.66|3396.96|3405.66|3396.96|3404.5|3395.8|32
1641459300000|2022-01-06 08:55:00|3405.61|3396.91|3403.71|3395.01|3405.88|3397.18|3403.53|3394.83|36
1641459310000|2022-01-06 08:55:10|3403.88|3395.18|3405.56|3396.86|3405.56|3396.86|3403.64|3394.94|36
1641459320000|2022-01-06 08:55:20|3405.85|3397.15|3404.35|3395.65|3406.26|3397.56|3404|3395.3|38
1641459330000|2022-01-06 08:55:30|3404.36|3395.66|3404.04|3395.34|3404.71|3396.01|3403.89|3395.19|35
1641459340000|2022-01-06 08:55:40|3404.16|3395.46|3402.31|3393.61|3404.52|3395.82|3402.21|3393.51|33
1641459350000|2022-01-06 08:55:50|3402.51|3393.81|3404.6|3395.9|3404.6|3395.9|3402.13|3393.43|38
1641459360000|2022-01-06 08:56:00|3404.56|3395.86|3403.37|3394.67|3404.56|3395.86|3403.37|3394.67|36
1641459370000|2022-01-06 08:56:10|3403.39|3394.69|3405.81|3397.11|3405.9|3397.2|3403.22|3394.52|38
1641459380000|2022-01-06 08:56:20|3405.83|3397.13|3406.57|3397.87|3407.33|3398.63|3405.83|3397.13|35
1641459390000|2022-01-06 08:56:30|3406.56|3397.86|3407.41|3398.71|3408.3|3399.6|3406.34|3397.64|36
1641459400000|2022-01-06 08:56:40|3407.42|3398.72|3407.81|3399.11|3407.91|3399.21|3407.42|3398.72|34
1641459410000|2022-01-06 08:56:50|3407.8|3399.1|3406.7|3398|3407.8|3399.1|3406.63|3397.93|25
1641459420000|2022-01-06 08:57:00|3406.86|3398.16|3407.84|3399.14|3408.38|3399.68|3406.86|3398.16|27
1641459430000|2022-01-06 08:57:10|3407.37|3398.67|3407.84|3399.14|3407.95|3399.25|3406.38|3397.68|36
1641459440000|2022-01-06 08:57:20|3407.85|3399.15|3408.94|3400.24|3409.34|3400.64|3407.61|3398.91|34
1641459450000|2022-01-06 08:57:30|3408.92|3400.22|3408.86|3400.16|3409.1|3400.4|3408.04|3399.34|33
1641459460000|2022-01-06 08:57:40|3408.81|3400.11|3409.73|3401.03|3411|3402.3|3408.8|3400.1|34
1641459470000|2022-01-06 08:57:50|3409.84|3401.14|3410.65|3401.95|3410.99|3402.29|3409.71|3401.01|37
1641459480000|2022-01-06 08:58:00|3410.64|3401.94|3409.69|3400.99|3410.85|3402.15|3409.41|3400.71|34
1641459490000|2022-01-06 08:58:10|3409.05|3400.35|3410.29|3401.59|3410.29|3401.59|3408.36|3399.66|38
1641459500000|2022-01-06 08:58:20|3410.2|3401.5|3410.47|3401.77|3410.47|3401.77|3409.98|3401.28|32
1641459510000|2022-01-06 08:58:30|3410.59|3401.89|3410.92|3402.22|3411.2|3402.5|3410.59|3401.89|24
1641459520000|2022-01-06 08:58:40|3410.79|3402.09|3410.23|3401.53|3411.58|3402.88|3409.98|3401.28|35
1641459530000|2022-01-06 08:58:50|3410.24|3401.54|3410.48|3401.78|3410.85|3402.15|3409.91|3401.21|34
1641459540000|2022-01-06 08:59:00|3410.3|3401.6|3410.2|3401.5|3410.57|3401.87|3409.8|3401.1|37
1641459550000|2022-01-06 08:59:10|3410.21|3401.51|3408.81|3400.11|3410.22|3401.52|3408.77|3400.07|28
1641459560000|2022-01-06 08:59:20|3408.7|3400|3408.63|3399.93|3409.33|3400.63|3408.56|3399.86|31
1641459570000|2022-01-06 08:59:30|3408.62|3399.92|3408.84|3400.14|3408.92|3400.22|3408.51|3399.81|30
1641459580000|2022-01-06 08:59:40|3408.79|3400.09|3408.56|3399.86|3408.82|3400.12|3408.41|3399.71|37
1641459590000|2022-01-06 08:59:50|3408.61|3399.91|3409.34|3400.64|3409.4|3400.7|3408.53|3399.83|29
1641459600000|2022-01-06 09:00:00|3409.3|3400.6|3410.69|3401.99|3410.87|3402.17|3409.3|3400.6|33
1641459610000|2022-01-06 09:00:10|3411.11|3402.41|3411.26|3402.56|3411.46|3402.76|3410.93|3402.23|31
1641459620000|2022-01-06 09:00:20|3411.42|3402.72|3410.53|3401.83|3411.52|3402.82|3410.53|3401.83|32
1641459630000|2022-01-06 09:00:30|3410.39|3401.69|3407.5|3398.8|3410.39|3401.69|3407.38|3398.68|40
1641459640000|2022-01-06 09:00:40|3407.48|3398.78|3406.49|3397.79|3407.51|3398.81|3406.13|3397.43|35
1641459650000|2022-01-06 09:00:50|3406.27|3397.57|3406.14|3397.44|3406.88|3398.18|3406.11|3397.41|35
1641459660000|2022-01-06 09:01:00|3406.06|3397.36|3406.47|3397.77|3406.65|3397.95|3405.98|3397.28|36
1641459670000|2022-01-06 09:01:10|3406.45|3397.75|3406.35|3397.65|3406.61|3397.91|3406.28|3397.58|30
1641459680000|2022-01-06 09:01:20|3406.13|3397.43|3402.53|3393.83|3406.13|3397.43|3402.53|3393.83|36
1641459690000|2022-01-06 09:01:30|3402.95|3394.25|3400.58|3391.88|3402.95|3394.25|3400.38|3391.68|39
1641459700000|2022-01-06 09:01:40|3400.83|3392.13|3401.15|3392.45|3401.34|3392.64|3400.52|3391.82|37
1641459710000|2022-01-06 09:01:50|3401.09|3392.39|3402.08|3393.38|3402.25|3393.55|3400.85|3392.15|35
1641459720000|2022-01-06 09:02:00|3401.87|3393.17|3401.48|3392.78|3401.92|3393.22|3401.23|3392.53|35
1641459730000|2022-01-06 09:02:10|3401.53|3392.83|3401.59|3392.89|3401.78|3393.08|3401.16|3392.46|27
1641459740000|2022-01-06 09:02:20|3401.55|3392.85|3401.57|3392.87|3401.79|3393.09|3401.46|3392.76|28
1641459750000|2022-01-06 09:02:30|3401.58|3392.88|3400.54|3391.84|3401.73|3393.03|3400.25|3391.55|37
1641459760000|2022-01-06 09:02:40|3400.55|3391.85|3401.18|3392.48|3401.61|3392.91|3400.4|3391.7|37
1641459770000|2022-01-06 09:02:50|3401.21|3392.51|3401.68|3392.98|3403.22|3394.52|3401.2|3392.5|34
1641459780000|2022-01-06 09:03:00|3401.67|3392.97|3401.22|3392.52|3402|3393.3|3401.22|3392.52|37
1641459790000|2022-01-06 09:03:10|3401.19|3392.49|3399.88|3391.18|3401.69|3392.99|3399.86|3391.16|35
1641459800000|2022-01-06 09:03:20|3399.89|3391.19|3401.22|3392.52|3401.84|3393.14|3399.87|3391.17|34
1641459810000|2022-01-06 09:03:30|3401.23|3392.53|3401.19|3392.49|3401.65|3392.95|3400.98|3392.28|35
1641459820000|2022-01-06 09:03:40|3401.23|3392.53|3399.42|3390.72|3401.7|3393|3399.42|3390.72|37
1641459830000|2022-01-06 09:03:50|3399.31|3390.61|3400.7|3392|3400.95|3392.25|3399.31|3390.61|39
1641459840000|2022-01-06 09:04:00|3400.72|3392.02|3399.55|3390.85|3401.12|3392.42|3399.53|3390.83|36
1641459850000|2022-01-06 09:04:10|3400.3|3391.6|3399.39|3390.69|3400.79|3392.09|3399.34|3390.64|36
1641459860000|2022-01-06 09:04:20|3399.46|3390.76|3396.85|3388.15|3399.46|3390.76|3395.92|3387.22|32
1641459870000|2022-01-06 09:04:30|3396.7|3388|3396.4|3387.7|3396.81|3388.11|3395.39|3386.69|37
1641459880000|2022-01-06 09:04:40|3396.51|3387.81|3397|3388.3|3397.33|3388.63|3396.47|3387.77|35
1641459890000|2022-01-06 09:04:50|3397.07|3388.37|3396.59|3387.89|3397.62|3388.92|3396.2|3387.5|39
1641459900000|2022-01-06 09:05:00|3396.35|3387.65|3397.09|3388.39|3397.25|3388.55|3396.06|3387.36|37
1641459910000|2022-01-06 09:05:10|3397.1|3388.4|3398.18|3389.48|3398.83|3390.13|3397.02|3388.32|38
1641459920000|2022-01-06 09:05:20|3397.8|3389.1|3396.23|3387.53|3397.8|3389.1|3396.07|3387.37|28
1641459930000|2022-01-06 09:05:30|3396.29|3387.59|3395.03|3386.33|3396.43|3387.73|3394.95|3386.25|34
1641459940000|2022-01-06 09:05:40|3395.06|3386.36|3392.94|3384.24|3395.18|3386.48|3392.94|3384.24|32
1641459950000|2022-01-06 09:05:50|3392.91|3384.21|3389.5|3380.8|3393.02|3384.32|3389.5|3380.8|30
1641459960000|2022-01-06 09:06:00|3389.13|3380.43|3384.86|3376.16|3389.17|3380.47|3383.87|3375.17|39
1641459970000|2022-01-06 09:06:10|3384.81|3376.11|3388.34|3379.64|3388.34|3379.64|3384.76|3376.06|34
1641459980000|2022-01-06 09:06:20|3388.93|3380.23|3389.03|3380.33|3391.55|3382.85|3388.93|3380.23|39
1641459990000|2022-01-06 09:06:30|3389.09|3380.39|3390.74|3382.04|3390.74|3382.04|3388.88|3380.18|37
1641460000000|2022-01-06 09:06:40|3390.72|3382.02|3390.56|3381.86|3391.42|3382.72|3390.42|3381.72|38
1641460010000|2022-01-06 09:06:50|3390.58|3381.88|3388.64|3379.94|3390.58|3381.88|3388.6|3379.9|38
1641460020000|2022-01-06 09:07:00|3388.73|3380.03|3389.9|3381.2|3391.03|3382.33|3388.66|3379.96|39
1641460030000|2022-01-06 09:07:10|3389.6|3380.9|3388.93|3380.23|3390.59|3381.89|3388.79|3380.09|38
1641460040000|2022-01-06 09:07:20|3389.05|3380.35|3387.57|3378.87|3389.63|3380.93|3387.5|3378.8|39
1641460050000|2022-01-06 09:07:30|3387.38|3378.68|3389.79|3381.09|3389.93|3381.23|3386.88|3378.18|40
1641460060000|2022-01-06 09:07:40|3389.72|3381.02|3390.18|3381.48|3390.43|3381.73|3389.72|3381.02|38
1641460070000|2022-01-06 09:07:50|3390.16|3381.46|3388.38|3379.68|3390.29|3381.59|3388.01|3379.31|38
1641460080000|2022-01-06 09:08:00|3388.28|3379.58|3387.77|3379.07|3389.33|3380.63|3387.76|3379.06|37
1641460090000|2022-01-06 09:08:10|3387.8|3379.1|3390.07|3381.37|3390.07|3381.37|3387.75|3379.05|38
1641460100000|2022-01-06 09:08:20|3390.06|3381.36|3390.14|3381.44|3390.29|3381.59|3388.97|3380.27|32
1641460110000|2022-01-06 09:08:30|3390.04|3381.34|3389.18|3380.48|3390.04|3381.34|3389.18|3380.48|31
1641460120000|2022-01-06 09:08:40|3389.3|3380.6|3390.1|3381.4|3390.19|3381.49|3389.3|3380.6|32
1641460130000|2022-01-06 09:08:50|3389.86|3381.16|3389.17|3380.47|3389.86|3381.16|3388.91|3380.21|35
1641460140000|2022-01-06 09:09:00|3389.38|3380.68|3389.46|3380.76|3389.64|3380.94|3387.6|3378.9|37
1641460150000|2022-01-06 09:09:10|3389.53|3380.83|3393.27|3384.57|3393.58|3384.88|3389.46|3380.76|32
1641460160000|2022-01-06 09:09:20|3393.31|3384.61|3391.93|3383.23|3394.77|3386.07|3391.08|3382.38|39
1641460170000|2022-01-06 09:09:30|3392|3383.3|3392.39|3383.69|3392.8|3384.1|3392|3383.3|37
1641460180000|2022-01-06 09:09:40|3392.4|3383.7|3394.08|3385.38|3394.2|3385.5|3392.39|3383.69|36
1641460190000|2022-01-06 09:09:50|3394.1|3385.4|3397.5|3388.8|3397.5|3388.8|3394.1|3385.4|38
1641460200000|2022-01-06 09:10:00|3397.49|3388.79|3396.19|3387.49|3397.67|3388.97|3395.9|3387.2|37
1641460210000|2022-01-06 09:10:10|3396.18|3387.48|3396.75|3388.05|3398.27|3389.57|3395.69|3386.99|36
1641460220000|2022-01-06 09:10:20|3396.97|3388.27|3397.65|3388.95|3397.65|3388.95|3396.82|3388.12|37
1641460230000|2022-01-06 09:10:30|3397.6|3388.9|3398.53|3389.83|3398.53|3389.83|3397.53|3388.83|39
1641460240000|2022-01-06 09:10:40|3398.54|3389.84|3397.55|3388.85|3398.64|3389.94|3397.41|3388.71|36
1641460250000|2022-01-06 09:10:50|3397.35|3388.65|3395.8|3387.1|3397.35|3388.65|3395.77|3387.07|31
1641460260000|2022-01-06 09:11:00|3395.85|3387.15|3396|3387.3|3396.41|3387.71|3395.85|3387.15|34
1641460270000|2022-01-06 09:11:10|3396.02|3387.32|3393.39|3384.69|3396.34|3387.64|3393.31|3384.61|30
1641460280000|2022-01-06 09:11:20|3393.33|3384.63|3392.82|3384.12|3393.81|3385.11|3392.82|3384.12|33
1641460290000|2022-01-06 09:11:30|3392.83|3384.13|3393.01|3384.31|3394.36|3385.66|3392.71|3384.01|37
1641460300000|2022-01-06 09:11:40|3393.67|3384.97|3392.41|3383.71|3393.67|3384.97|3392.23|3383.53|36
1641460310000|2022-01-06 09:11:50|3392.53|3383.83|3392.44|3383.74|3392.65|3383.95|3392.3|3383.6|30
1641460320000|2022-01-06 09:12:00|3392.42|3383.72|3393.98|3385.28|3393.98|3385.28|3391.45|3382.75|34
1641460330000|2022-01-06 09:12:10|3394.08|3385.38|3396.12|3387.42|3396.42|3387.72|3394.08|3385.38|37
1641460340000|2022-01-06 09:12:20|3396.13|3387.43|3397.96|3389.26|3397.97|3389.27|3395.99|3387.29|35
1641460350000|2022-01-06 09:12:30|3397.81|3389.11|3396.59|3387.89|3397.83|3389.13|3396.4|3387.7|38
1641460360000|2022-01-06 09:12:40|3396.57|3387.87|3396.71|3388.01|3396.83|3388.13|3396.43|3387.73|34
1641460370000|2022-01-06 09:12:50|3396.72|3388.02|3396.62|3387.92|3396.96|3388.26|3396.5|3387.8|31
1641460380000|2022-01-06 09:13:00|3396.61|3387.91|3396.06|3387.36|3396.62|3387.92|3395.6|3386.9|32
1641460390000|2022-01-06 09:13:10|3396|3387.3|3396.95|3388.25|3397.32|3388.62|3395.97|3387.27|32
1641460400000|2022-01-06 09:13:20|3396.96|3388.26|3395|3386.3|3397.06|3388.36|3394.6|3385.9|33
1641460410000|2022-01-06 09:13:30|3395.02|3386.32|3396.51|3387.81|3397.03|3388.33|3395.02|3386.32|37
1641460420000|2022-01-06 09:13:40|3396.53|3387.83|3396.18|3387.48|3397.27|3388.57|3396.14|3387.44|37
1641460430000|2022-01-06 09:13:50|3396.3|3387.6|3399.17|3390.47|3399.38|3390.68|3396.3|3387.6|35
1641460440000|2022-01-06 09:14:00|3399.01|3390.31|3398.68|3389.98|3399.11|3390.41|3398.61|3389.91|33
1641460450000|2022-01-06 09:14:10|3398.71|3390.01|3399.18|3390.48|3399.45|3390.75|3398.71|3390.01|32
1641460460000|2022-01-06 09:14:20|3399.28|3390.58|3398.85|3390.15|3399.58|3390.88|3398.85|3390.15|24
1641460470000|2022-01-06 09:14:30|3399.01|3390.31|3398.44|3389.74|3399.44|3390.74|3398.16|3389.46|32
1641460480000|2022-01-06 09:14:40|3398.35|3389.65|3398.51|3389.81|3398.89|3390.19|3398.03|3389.33|36
1641460490000|2022-01-06 09:14:50|3397.93|3389.23|3397.11|3388.41|3398.07|3389.37|3397.11|3388.41|36
1641460500000|2022-01-06 09:15:00|3397.13|3388.43|3398.55|3389.85|3399.01|3390.31|3397.13|3388.43|37
1641460510000|2022-01-06 09:15:10|3398.45|3389.75|3398.38|3389.68|3398.87|3390.17|3398.32|3389.62|23
1641460520000|2022-01-06 09:15:20|3398.4|3389.7|3398.74|3390.04|3398.79|3390.09|3398.37|3389.67|24
1641460530000|2022-01-06 09:15:30|3398.75|3390.05|3396.95|3388.25|3399.18|3390.48|3396.85|3388.15|32
1641460540000|2022-01-06 09:15:40|3396.99|3388.29|3397.3|3388.6|3397.77|3389.07|3396.99|3388.29|36
1641460550000|2022-01-06 09:15:50|3397.26|3388.56|3397.09|3388.39|3397.33|3388.63|3396.65|3387.95|28
1641460560000|2022-01-06 09:16:00|3396.96|3388.26|3400.19|3391.49|3400.8|3392.1|3396.92|3388.22|34
1641460570000|2022-01-06 09:16:10|3400.11|3391.41|3401.28|3392.58|3401.28|3392.58|3399.81|3391.11|26
1641460580000|2022-01-06 09:16:20|3401.21|3392.51|3401.9|3393.2|3401.9|3393.2|3401.09|3392.39|34
1641460590000|2022-01-06 09:16:30|3401.91|3393.21|3402.22|3393.52|3402.69|3393.99|3401.74|3393.04|36
1641460600000|2022-01-06 09:16:40|3402.37|3393.67|3402.48|3393.78|3402.54|3393.84|3401.52|3392.82|33
1641460610000|2022-01-06 09:16:50|3402.44|3393.74|3402.36|3393.66|3402.49|3393.79|3401.63|3392.93|33
1641460620000|2022-01-06 09:17:00|3402.57|3393.87|3402.58|3393.88|3402.89|3394.19|3401.98|3393.28|20
1641460630000|2022-01-06 09:17:10|3402.57|3393.87|3401.26|3392.56|3402.57|3393.87|3400.62|3391.92|32
1641460640000|2022-01-06 09:17:20|3401.27|3392.57|3402.37|3393.67|3402.46|3393.76|3400.65|3391.95|35
1641460650000|2022-01-06 09:17:30|3402.33|3393.63|3402.78|3394.08|3403.22|3394.52|3402.25|3393.55|30
1641460660000|2022-01-06 09:17:40|3402.79|3394.09|3402.35|3393.65|3402.93|3394.23|3402.1|3393.4|33
1641460670000|2022-01-06 09:17:50|3402.39|3393.69|3402.51|3393.81|3402.61|3393.91|3402.15|3393.45|32
1641460680000|2022-01-06 09:18:00|3403.02|3394.32|3403.69|3394.99|3403.73|3395.03|3402.77|3394.07|29
1641460690000|2022-01-06 09:18:10|3403.72|3395.02|3401.92|3393.22|3404|3395.3|3401.32|3392.62|35
1641460700000|2022-01-06 09:18:20|3402|3393.3|3402.52|3393.82|3403.05|3394.35|3401.99|3393.29|35
1641460710000|2022-01-06 09:18:30|3402.45|3393.75|3402.58|3393.88|3402.82|3394.12|3402.33|3393.63|30
1641460720000|2022-01-06 09:18:40|3402.54|3393.84|3402.08|3393.38|3403.58|3394.88|3401.98|3393.28|37
1641460730000|2022-01-06 09:18:50|3401.99|3393.29|3398.93|3390.23|3402.62|3393.92|3398.76|3390.06|36
1641460740000|2022-01-06 09:19:00|3398.73|3390.03|3397.04|3388.34|3398.99|3390.29|3397.01|3388.31|39
1641460750000|2022-01-06 09:19:10|3397.18|3388.48|3396.32|3387.62|3397.78|3389.08|3395.97|3387.27|37
1641460760000|2022-01-06 09:19:20|3395.29|3386.59|3395.4|3386.7|3395.76|3387.06|3394.45|3385.75|40
1641460770000|2022-01-06 09:19:30|3395.45|3386.75|3394.66|3385.96|3395.58|3386.88|3394.43|3385.73|39
1641460780000|2022-01-06 09:19:40|3394.79|3386.09|3395.04|3386.34|3395.28|3386.58|3393.38|3384.68|37
1641460790000|2022-01-06 09:19:50|3395.01|3386.31|3395.43|3386.73|3395.6|3386.9|3394.9|3386.2|33
1641460800000|2022-01-06 09:20:00|3395.35|3386.65|3394.62|3385.92|3395.43|3386.73|3394.13|3385.43|27
1641460810000|2022-01-06 09:20:10|3394.65|3385.95|3394.54|3385.84|3394.65|3385.95|3394.15|3385.45|33
1641460820000|2022-01-06 09:20:20|3394.55|3385.85|3394.36|3385.66|3394.61|3385.91|3394.31|3385.61|19
1641460830000|2022-01-06 09:20:30|3394.38|3385.68|3392.15|3383.45|3394.58|3385.88|3391.96|3383.26|32
1641460840000|2022-01-06 09:20:40|3391.84|3383.14|3392.6|3383.9|3392.74|3384.04|3391.58|3382.88|24
1641460850000|2022-01-06 09:20:50|3392.61|3383.91|3390.65|3381.95|3392.62|3383.92|3390.65|3381.95|34
1641460860000|2022-01-06 09:21:00|3391.14|3382.44|3387.61|3378.91|3391.38|3382.68|3387.56|3378.86|36
1641460870000|2022-01-06 09:21:10|3387.6|3378.9|3387.88|3379.18|3388.41|3379.71|3385.79|3377.09|40
1641460880000|2022-01-06 09:21:20|3387.94|3379.24|3388.81|3380.11|3388.89|3380.19|3387.88|3379.18|32
1641460890000|2022-01-06 09:21:30|3388.82|3380.12|3387.76|3379.06|3389.46|3380.76|3387.7|3379|35
1641460900000|2022-01-06 09:21:40|3387.88|3379.18|3386.69|3377.99|3387.96|3379.26|3386.69|3377.99|30
1641460910000|2022-01-06 09:21:50|3386.84|3378.14|3387.09|3378.39|3387.21|3378.51|3386.65|3377.95|25
1641460920000|2022-01-06 09:22:00|3387.08|3378.38|3388.31|3379.61|3388.31|3379.61|3386.78|3378.08|36
1641460930000|2022-01-06 09:22:10|3388.51|3379.81|3387.84|3379.14|3388.57|3379.87|3387.76|3379.06|38
1641460940000|2022-01-06 09:22:20|3387.86|3379.16|3389.22|3380.52|3389.32|3380.62|3387.86|3379.16|37
1641460950000|2022-01-06 09:22:30|3389.17|3380.47|3391.7|3383|3391.95|3383.25|3389.17|3380.47|37
1641460960000|2022-01-06 09:22:40|3391.52|3382.82|3390.15|3381.45|3391.52|3382.82|3389.48|3380.78|36
1641460970000|2022-01-06 09:22:50|3390.21|3381.51|3387.51|3378.81|3391.01|3382.31|3387.51|3378.81|39
1641460980000|2022-01-06 09:23:00|3387.38|3378.68|3386.8|3378.1|3388.42|3379.72|3386.8|3378.1|39
1641460990000|2022-01-06 09:23:10|3386.84|3378.14|3387.83|3379.13|3387.84|3379.14|3386.83|3378.13|37
1641461000000|2022-01-06 09:23:20|3387.7|3379|3389.92|3381.22|3391.23|3382.53|3387.45|3378.75|34
1641461010000|2022-01-06 09:23:30|3389.44|3380.74|3390.49|3381.79|3390.62|3381.92|3389.27|3380.57|36
1641461020000|2022-01-06 09:23:40|3390.25|3381.55|3391.32|3382.62|3391.43|3382.73|3389.76|3381.06|35
1641461030000|2022-01-06 09:23:50|3391.33|3382.63|3388.66|3379.96|3391.41|3382.71|3388.47|3379.77|35
1641461040000|2022-01-06 09:24:00|3388.53|3379.83|3387.09|3378.39|3388.54|3379.84|3386.76|3378.06|37
1641461050000|2022-01-06 09:24:10|3387.1|3378.4|3390.18|3381.48|3390.24|3381.54|3387.1|3378.4|40
1641461060000|2022-01-06 09:24:20|3390.21|3381.51|3390.31|3381.61|3391.28|3382.58|3390.21|3381.51|33
1641461070000|2022-01-06 09:24:30|3390.87|3382.17|3390.46|3381.76|3391.07|3382.37|3390.22|3381.52|31
1641461080000|2022-01-06 09:24:40|3390.29|3381.59|3390.11|3381.41|3391.41|3382.71|3389.93|3381.23|40
1641461090000|2022-01-06 09:24:50|3390.16|3381.46|3389.44|3380.74|3390.4|3381.7|3389.2|3380.5|37
1641461100000|2022-01-06 09:25:00|3389.59|3380.89|3391.25|3382.55|3391.33|3382.63|3389.47|3380.77|35
1641461110000|2022-01-06 09:25:10|3391.2|3382.5|3390.75|3382.05|3391.29|3382.59|3389.56|3380.86|38
1641461120000|2022-01-06 09:25:20|3390.95|3382.25|3390.73|3382.03|3391.31|3382.61|3390.53|3381.83|33
1641461130000|2022-01-06 09:25:30|3390.11|3381.41|3390.53|3381.83|3390.69|3381.99|3389.68|3380.98|37
1641461140000|2022-01-06 09:25:40|3390.44|3381.74|3388.3|3379.6|3390.62|3381.92|3388.26|3379.56|34
1641461150000|2022-01-06 09:25:50|3388.27|3379.57|3388.82|3380.12|3388.86|3380.16|3388.26|3379.56|35
1641461160000|2022-01-06 09:26:00|3388.86|3380.16|3388.11|3379.41|3389.13|3380.43|3386.9|3378.2|36
1641461170000|2022-01-06 09:26:10|3387.75|3379.05|3385.89|3377.19|3388.3|3379.6|3385.42|3376.72|35
1641461180000|2022-01-06 09:26:20|3385.05|3376.35|3383.11|3374.41|3385.78|3377.08|3382.9|3374.2|33
1641461190000|2022-01-06 09:26:30|3383.09|3374.39|3382.23|3373.53|3383.98|3375.28|3382.17|3373.47|39
1641461200000|2022-01-06 09:26:40|3382.14|3373.44|3382.23|3373.53|3382.42|3373.72|3381.51|3372.81|39
1641461210000|2022-01-06 09:26:50|3382.33|3373.63|3382.67|3373.97|3383.7|3375|3382.04|3373.34|37
1641461220000|2022-01-06 09:27:00|3382.72|3374.02|3381.7|3373|3382.78|3374.08|3381.7|3373|36
1641461230000|2022-01-06 09:27:10|3381.83|3373.13|3381.97|3373.27|3382.16|3373.46|3381.36|3372.66|35
1641461240000|2022-01-06 09:27:20|3381.99|3373.29|3371.8|3363.1|3381.99|3373.29|3371.8|3363.1|29
1641461250000|2022-01-06 09:27:30|3371.22|3362.52|3369.32|3360.62|3371.22|3362.52|3366.98|3358.28|39
1641461260000|2022-01-06 09:27:40|3369.2|3360.5|3369.76|3361.06|3371.44|3362.74|3367.3|3358.6|40
1641461270000|2022-01-06 09:27:50|3369.46|3360.76|3371.14|3362.44|3371.3|3362.6|3369.22|3360.52|27
1641461280000|2022-01-06 09:28:00|3371.25|3362.55|3372.22|3363.52|3372.22|3363.52|3370.23|3361.53|27
1641461290000|2022-01-06 09:28:10|3372.37|3363.67|3369.26|3360.56|3372.48|3363.78|3369.21|3360.51|39
1641461300000|2022-01-06 09:28:20|3368.92|3360.22|3364.17|3355.47|3368.92|3360.22|3363.8|3355.1|40
1641461310000|2022-01-06 09:28:30|3364.14|3355.44|3361.51|3352.81|3364.14|3355.44|3358.06|3349.36|40
1641461320000|2022-01-06 09:28:40|3361.68|3352.98|3360.88|3352.18|3361.68|3352.98|3359.42|3350.72|39
1641461330000|2022-01-06 09:28:50|3361.04|3352.34|3362.83|3354.13|3362.83|3354.13|3359.17|3350.47|40
1641461340000|2022-01-06 09:29:00|3362.98|3354.28|3362.88|3354.18|3362.98|3354.28|3360.39|3351.69|36
1641461350000|2022-01-06 09:29:10|3362.86|3354.16|3363|3354.3|3365.17|3356.47|3362.64|3353.94|38
1641461360000|2022-01-06 09:29:20|3363.02|3354.32|3366.51|3357.81|3366.95|3358.25|3362.34|3353.64|36
1641461370000|2022-01-06 09:29:30|3366.55|3357.85|3367.76|3359.06|3368.2|3359.5|3366.55|3357.85|37
1641461380000|2022-01-06 09:29:40|3367.53|3358.83|3361.82|3353.12|3367.53|3358.83|3361.63|3352.93|39
1641461390000|2022-01-06 09:29:50|3361.56|3352.86|3362.05|3353.35|3362.91|3354.21|3361.56|3352.86|37
1641461400000|2022-01-06 09:30:00|3362.07|3353.37|3358.2|3349.5|3362.07|3353.37|3358.18|3349.48|39
1641461410000|2022-01-06 09:30:10|3358.18|3349.48|3360.88|3352.18|3360.88|3352.18|3357.05|3348.35|39
1641461420000|2022-01-06 09:30:20|3361.19|3352.49|3363.65|3354.95|3363.65|3354.95|3360.89|3352.19|38
1641461430000|2022-01-06 09:30:30|3363.76|3355.06|3366.53|3357.83|3366.68|3357.98|3362.6|3353.9|39
1641461440000|2022-01-06 09:30:40|3366.59|3357.89|3366.76|3358.06|3369.54|3360.84|3366.57|3357.87|39
1641461450000|2022-01-06 09:30:50|3366.82|3358.12|3366.77|3358.07|3368|3359.3|3366.19|3357.49|40
1641461460000|2022-01-06 09:31:00|3367.04|3358.34|3366.22|3357.52|3368.44|3359.74|3365.45|3356.75|38
1641461470000|2022-01-06 09:31:10|3366|3357.3|3364.85|3356.15|3366|3357.3|3362.85|3354.15|39
1641461480000|2022-01-06 09:31:20|3365.02|3356.32|3366.96|3358.26|3367.17|3358.47|3364.85|3356.15|37
1641461490000|2022-01-06 09:31:30|3366.84|3358.14|3366.84|3358.14|3366.84|3358.14|3364.79|3356.09|39
1641461500000|2022-01-06 09:31:40|3366.86|3358.16|3367.71|3359.01|3367.71|3359.01|3366.15|3357.45|39
1641461510000|2022-01-06 09:31:50|3367.81|3359.11|3369.33|3360.63|3369.4|3360.7|3367.6|3358.9|38
1641461520000|2022-01-06 09:32:00|3369.22|3360.52|3368.92|3360.22|3369.22|3360.52|3367.89|3359.19|38
1641461530000|2022-01-06 09:32:10|3368.7|3360|3368.16|3359.46|3368.97|3360.27|3368.12|3359.42|36
1641461540000|2022-01-06 09:32:20|3368.36|3359.66|3369|3360.3|3369.83|3361.13|3368.36|3359.66|34
1641461550000|2022-01-06 09:32:30|3368.82|3360.12|3367.52|3358.82|3368.82|3360.12|3366.38|3357.68|39
1641461560000|2022-01-06 09:32:40|3367.61|3358.91|3368.45|3359.75|3368.88|3360.18|3367.61|3358.91|34
1641461570000|2022-01-06 09:32:50|3368.44|3359.74|3369.55|3360.85|3369.55|3360.85|3368.34|3359.64|34
1641461580000|2022-01-06 09:33:00|3369.43|3360.73|3369.26|3360.56|3369.43|3360.73|3368.18|3359.48|32
1641461590000|2022-01-06 09:33:10|3369.2|3360.5|3364.65|3355.95|3369.2|3360.5|3364.05|3355.35|39
1641461600000|2022-01-06 09:33:20|3364.95|3356.25|3364.8|3356.1|3365.77|3357.07|3364.66|3355.96|36
1641461610000|2022-01-06 09:33:30|3364.87|3356.17|3357.87|3349.17|3364.87|3356.17|3356.88|3348.18|40
1641461620000|2022-01-06 09:33:40|3358.53|3349.83|3359.49|3350.79|3360.41|3351.71|3357.16|3348.46|38
1641461630000|2022-01-06 09:33:50|3359.64|3350.94|3359.16|3350.46|3360.79|3352.09|3359.16|3350.46|38
1641461640000|2022-01-06 09:34:00|3359.2|3350.5|3357.29|3348.59|3359.2|3350.5|3356.94|3348.24|39
1641461650000|2022-01-06 09:34:10|3357.1|3348.4|3351.25|3342.55|3357.53|3348.83|3351.25|3342.55|39
1641461660000|2022-01-06 09:34:20|3350.52|3341.82|3343.59|3334.89|3350.52|3341.82|3339.98|3331.28|40
1641461670000|2022-01-06 09:34:30|3343.64|3334.94|3343.4|3334.7|3345.35|3336.65|3342.18|3333.48|38
1641461680000|2022-01-06 09:34:40|3343.23|3334.53|3338.23|3329.53|3343.23|3334.53|3338.23|3329.53|38
1641461690000|2022-01-06 09:34:50|3338.32|3329.62|3338.48|3329.78|3339.03|3330.33|3334.94|3326.24|40
1641461700000|2022-01-06 09:35:00|3338.4|3329.7|3341.33|3332.63|3343.76|3335.06|3337.66|3328.96|40
1641461710000|2022-01-06 09:35:10|3341.46|3332.76|3346.92|3338.22|3347.98|3339.28|3341.13|3332.43|37
1641461720000|2022-01-06 09:35:20|3346.54|3337.84|3350.59|3341.89|3351.2|3342.5|3345.97|3337.27|39
1641461730000|2022-01-06 09:35:30|3350.28|3341.58|3349.2|3340.5|3353.25|3344.55|3348.84|3340.14|37
1641461740000|2022-01-06 09:35:40|3348.95|3340.25|3346.59|3337.89|3348.98|3340.28|3344.08|3335.38|39
1641461750000|2022-01-06 09:35:50|3346.89|3338.19|3344.82|3336.12|3346.98|3338.28|3344.82|3336.12|39
1641461760000|2022-01-06 09:36:00|3344.94|3336.24|3345.51|3336.81|3346.96|3338.26|3344.59|3335.89|37
1641461770000|2022-01-06 09:36:10|3345.52|3336.82|3346.61|3337.91|3347.25|3338.55|3345.33|3336.63|35
1641461780000|2022-01-06 09:36:20|3346.62|3337.92|3347.99|3339.29|3350.91|3342.21|3345.69|3336.99|36
1641461790000|2022-01-06 09:36:30|3347.97|3339.27|3347.69|3338.99|3348.17|3339.47|3345.81|3337.11|37
1641461800000|2022-01-06 09:36:40|3347.82|3339.12|3346.42|3337.72|3347.96|3339.26|3346.42|3337.72|34
1641461810000|2022-01-06 09:36:50|3346.41|3337.71|3345.92|3337.22|3346.41|3337.71|3344.91|3336.21|37
1641461820000|2022-01-06 09:37:00|3346.01|3337.31|3345.4|3336.7|3346.68|3337.98|3344.51|3335.81|38
1641461830000|2022-01-06 09:37:10|3345.32|3336.62|3339.14|3330.44|3345.48|3336.78|3338.45|3329.75|39
1641461840000|2022-01-06 09:37:20|3339.06|3330.36|3342.2|3333.5|3342.48|3333.78|3339.06|3330.36|39
1641461850000|2022-01-06 09:37:30|3342.63|3333.93|3345.57|3336.87|3345.78|3337.08|3342.63|3333.93|39
1641461860000|2022-01-06 09:37:40|3345.47|3336.77|3346.55|3337.85|3348.81|3340.11|3345.47|3336.77|39
1641461870000|2022-01-06 09:37:50|3346.35|3337.65|3343.82|3335.12|3347.53|3338.83|3343.82|3335.12|40
1641461880000|2022-01-06 09:38:00|3343.72|3335.02|3343.81|3335.11|3344.19|3335.49|3342.11|3333.41|40
1641461890000|2022-01-06 09:38:10|3343.83|3335.13|3343.47|3334.77|3345.41|3336.71|3343.2|3334.5|40
1641461900000|2022-01-06 09:38:20|3343.63|3334.93|3343.8|3335.1|3344.11|3335.41|3341.57|3332.87|40
1641461910000|2022-01-06 09:38:30|3343.79|3335.09|3344.09|3335.39|3344.58|3335.88|3343.13|3334.43|39
1641461920000|2022-01-06 09:38:40|3343.18|3334.48|3340.31|3331.61|3343.99|3335.29|3340.25|3331.55|40
1641461930000|2022-01-06 09:38:50|3340.28|3331.58|3340.64|3331.94|3340.64|3331.94|3338.58|3329.88|39
1641461940000|2022-01-06 09:39:00|3340.43|3331.73|3337.46|3328.76|3340.43|3331.73|3336.91|3328.21|38
1641461950000|2022-01-06 09:39:10|3337.55|3328.85|3329.63|3320.93|3337.55|3328.85|3328.65|3319.95|40
1641461960000|2022-01-06 09:39:20|3329.6|3320.9|3332.18|3323.48|3334.43|3325.73|3329.46|3320.76|40
1641461970000|2022-01-06 09:39:30|3332.35|3323.65|3339.24|3330.54|3340.23|3331.53|3332.35|3323.65|40
1641461980000|2022-01-06 09:39:40|3339.38|3330.68|3347.41|3338.71|3347.41|3338.71|3339.38|3330.68|38
1641461990000|2022-01-06 09:39:50|3347.34|3338.64|3350.89|3342.19|3351.22|3342.52|3347.21|3338.51|40
1641462000000|2022-01-06 09:40:00|3350.69|3341.99|3351.24|3342.54|3352.45|3343.75|3349.43|3340.73|40
1641462010000|2022-01-06 09:40:10|3351.05|3342.35|3353.92|3345.22|3355.79|3347.09|3350.98|3342.28|39
1641462020000|2022-01-06 09:40:20|3354.49|3345.79|3351.77|3343.07|3355.66|3346.96|3351.38|3342.68|39
1641462030000|2022-01-06 09:40:30|3351.79|3343.09|3355.05|3346.35|3355.05|3346.35|3350.54|3341.84|39
1641462040000|2022-01-06 09:40:40|3355.43|3346.73|3358.4|3349.7|3358.54|3349.84|3355.43|3346.73|38
1641462050000|2022-01-06 09:40:50|3358.54|3349.84|3355.16|3346.46|3359.04|3350.34|3353.86|3345.16|40
1641462060000|2022-01-06 09:41:00|3355.18|3346.48|3353.52|3344.82|3355.23|3346.53|3353.05|3344.35|38
1641462070000|2022-01-06 09:41:10|3353.01|3344.31|3352.03|3343.33|3353.68|3344.98|3351.51|3342.81|39
1641462080000|2022-01-06 09:41:20|3351.89|3343.19|3352.67|3343.97|3353.51|3344.81|3351.06|3342.36|37
1641462090000|2022-01-06 09:41:30|3352.44|3343.74|3354.19|3345.49|3354.96|3346.26|3352.43|3343.73|38
1641462100000|2022-01-06 09:41:40|3354.22|3345.52|3354.59|3345.89|3355.44|3346.74|3354.06|3345.36|39
1641462110000|2022-01-06 09:41:50|3354.3|3345.6|3353.83|3345.13|3354.86|3346.16|3353.53|3344.83|39
1641462120000|2022-01-06 09:42:00|3354.06|3345.36|3354.77|3346.07|3355.23|3346.53|3354.06|3345.36|38
1641462130000|2022-01-06 09:42:10|3354.63|3345.93|3355.6|3346.9|3355.77|3347.07|3354.63|3345.93|40
1641462140000|2022-01-06 09:42:20|3355.74|3347.04|3356.02|3347.32|3356.22|3347.52|3354.84|3346.14|37
1641462150000|2022-01-06 09:42:30|3356.05|3347.35|3354.29|3345.59|3356.88|3348.18|3354.16|3345.46|38
1641462160000|2022-01-06 09:42:40|3354.75|3346.05|3356.8|3348.1|3356.8|3348.1|3354.75|3346.05|35
1641462170000|2022-01-06 09:42:50|3356.6|3347.9|3359.21|3350.51|3359.21|3350.51|3356.13|3347.43|36
1641462180000|2022-01-06 09:43:00|3359.12|3350.42|3358.83|3350.13|3361.11|3352.41|3358.66|3349.96|40
1641462190000|2022-01-06 09:43:10|3359.7|3351|3358.04|3349.34|3360.05|3351.35|3357.4|3348.7|38
1641462200000|2022-01-06 09:43:20|3358.55|3349.85|3357.1|3348.4|3359.27|3350.57|3357.1|3348.4|35
1641462210000|2022-01-06 09:43:30|3357.04|3348.34|3355.29|3346.59|3357.67|3348.97|3355.29|3346.59|31
1641462220000|2022-01-06 09:43:40|3354.77|3346.07|3354.33|3345.63|3355.4|3346.7|3354.11|3345.41|34
1641462230000|2022-01-06 09:43:50|3354.32|3345.62|3353.69|3344.99|3355.6|3346.9|3353.69|3344.99|37
1641462240000|2022-01-06 09:44:00|3353.49|3344.79|3353.98|3345.28|3356.42|3347.72|3353.42|3344.72|39
1641462250000|2022-01-06 09:44:10|3354.18|3345.48|3353.06|3344.36|3354.44|3345.74|3351.4|3342.7|40
1641462260000|2022-01-06 09:44:20|3353.48|3344.78|3354.99|3346.29|3355.21|3346.51|3353.04|3344.34|39
1641462270000|2022-01-06 09:44:30|3355.3|3346.6|3354.08|3345.38|3356.12|3347.42|3353.9|3345.2|39
1641462280000|2022-01-06 09:44:40|3354.34|3345.64|3352.3|3343.6|3354.81|3346.11|3351.98|3343.28|37
1641462290000|2022-01-06 09:44:50|3351.58|3342.88|3350.28|3341.58|3352.26|3343.56|3350.28|3341.58|38
1641462300000|2022-01-06 09:45:00|3350.3|3341.6|3350.96|3342.26|3351.34|3342.64|3349.78|3341.08|36
1641462310000|2022-01-06 09:45:10|3351|3342.3|3353.95|3345.25|3354.15|3345.45|3350.9|3342.2|38
1641462320000|2022-01-06 09:45:20|3354|3345.3|3353.39|3344.69|3354.49|3345.79|3353.39|3344.69|38
1641462330000|2022-01-06 09:45:30|3353.56|3344.86|3356.02|3347.32|3356.02|3347.32|3353.56|3344.86|36
1641462340000|2022-01-06 09:45:40|3356.11|3347.41|3353.74|3345.04|3356.93|3348.23|3353.74|3345.04|39
1641462350000|2022-01-06 09:45:50|3353.65|3344.95|3352.11|3343.41|3354.22|3345.52|3351.68|3342.98|35
1641462360000|2022-01-06 09:46:00|3352.02|3343.32|3350.63|3341.93|3353|3344.3|3350.63|3341.93|39
1641462370000|2022-01-06 09:46:10|3350.33|3341.63|3344.3|3335.6|3350.33|3341.63|3343.93|3335.23|39
1641462380000|2022-01-06 09:46:20|3343.65|3334.95|3346.24|3337.54|3346.24|3337.54|3341.14|3332.44|39
1641462390000|2022-01-06 09:46:30|3346.31|3337.61|3344.82|3336.12|3346.86|3338.16|3344.6|3335.9|38
1641462400000|2022-01-06 09:46:40|3344.57|3335.87|3345.72|3337.02|3346.85|3338.15|3344.57|3335.87|38
1641462410000|2022-01-06 09:46:50|3345.92|3337.22|3344.71|3336.01|3346.07|3337.37|3344.3|3335.6|39
1641462420000|2022-01-06 09:47:00|3344.39|3335.69|3345.73|3337.03|3345.96|3337.26|3343.76|3335.06|38
1641462430000|2022-01-06 09:47:10|3345.72|3337.02|3343|3334.3|3345.72|3337.02|3342.5|3333.8|37
1641462440000|2022-01-06 09:47:20|3341.71|3333.01|3345.81|3337.11|3345.81|3337.11|3341.71|3333.01|38
1641462450000|2022-01-06 09:47:30|3345.94|3337.24|3343.72|3335.02|3346.04|3337.34|3343.72|3335.02|38
1641462460000|2022-01-06 09:47:40|3343.8|3335.1|3346.71|3338.01|3346.71|3338.01|3343.8|3335.1|37
1641462470000|2022-01-06 09:47:50|3346.5|3337.8|3343.8|3335.1|3346.5|3337.8|3343.8|3335.1|35
1641462480000|2022-01-06 09:48:00|3343.83|3335.13|3344.4|3335.7|3344.78|3336.08|3343.19|3334.49|39
1641462490000|2022-01-06 09:48:10|3344.43|3335.73|3344.21|3335.51|3344.55|3335.85|3343.74|3335.04|37
1641462500000|2022-01-06 09:48:20|3344.29|3335.59|3342.48|3333.78|3344.57|3335.87|3342.3|3333.6|35
1641462510000|2022-01-06 09:48:30|3342.67|3333.97|3339.18|3330.48|3342.67|3333.97|3338.64|3329.94|37
1641462520000|2022-01-06 09:48:40|3339.23|3330.53|3341.18|3332.48|3342.05|3333.35|3339.23|3330.53|37
1641462530000|2022-01-06 09:48:50|3341.19|3332.49|3340.64|3331.94|3341.21|3332.51|3339.96|3331.26|38
1641462540000|2022-01-06 09:49:00|3340.52|3331.82|3341.74|3333.04|3343.01|3334.31|3340.52|3331.82|35
1641462550000|2022-01-06 09:49:10|3342.2|3333.5|3339.18|3330.48|3342.29|3333.59|3339|3330.3|37
1641462560000|2022-01-06 09:49:20|3339.13|3330.43|3337.55|3328.85|3339.5|3330.8|3335.9|3327.2|36
1641462570000|2022-01-06 09:49:30|3337.51|3328.81|3339.19|3330.49|3339.4|3330.7|3337.47|3328.77|37
1641462580000|2022-01-06 09:49:40|3339.12|3330.42|3339.58|3330.88|3339.84|3331.14|3339.04|3330.34|38
1641462590000|2022-01-06 09:49:50|3339.41|3330.71|3341.17|3332.47|3341.38|3332.68|3338.89|3330.19|40
1641462600000|2022-01-06 09:50:00|3341.08|3332.38|3343.46|3334.76|3343.46|3334.76|3341.08|3332.38|38
1641462610000|2022-01-06 09:50:10|3343.4|3334.7|3342.12|3333.42|3344.01|3335.31|3341.61|3332.91|39
1641462620000|2022-01-06 09:50:20|3341.6|3332.9|3343.35|3334.65|3343.51|3334.81|3341.6|3332.9|39
1641462630000|2022-01-06 09:50:30|3343.38|3334.68|3342.72|3334.02|3343.38|3334.68|3341.35|3332.65|35
1641462640000|2022-01-06 09:50:40|3342.71|3334.01|3340.67|3331.97|3342.9|3334.2|3340.51|3331.81|38
1641462650000|2022-01-06 09:50:50|3340.79|3332.09|3340.79|3332.09|3341.46|3332.76|3340.04|3331.34|39
1641462660000|2022-01-06 09:51:00|3340.74|3332.04|3338.68|3329.98|3340.88|3332.18|3336.78|3328.08|40
1641462670000|2022-01-06 09:51:10|3339.03|3330.33|3341.48|3332.78|3341.48|3332.78|3339.03|3330.33|39
1641462680000|2022-01-06 09:51:20|3341.35|3332.65|3340.06|3331.36|3341.35|3332.65|3338.27|3329.57|40
1641462690000|2022-01-06 09:51:30|3340|3331.3|3340.12|3331.42|3340.14|3331.44|3339.27|3330.57|39
1641462700000|2022-01-06 09:51:40|3340.07|3331.37|3337.78|3329.08|3340.1|3331.4|3337.7|3329|39
1641462710000|2022-01-06 09:51:50|3337.99|3329.29|3338.37|3329.67|3338.71|3330.01|3337.89|3329.19|36
1641462720000|2022-01-06 09:52:00|3338.49|3329.79|3338.63|3329.93|3339.22|3330.52|3338.35|3329.65|38
1641462730000|2022-01-06 09:52:10|3338.65|3329.95|3338.09|3329.39|3338.65|3329.95|3337.27|3328.57|33
1641462740000|2022-01-06 09:52:20|3338.01|3329.31|3338.16|3329.46|3338.56|3329.86|3337.78|3329.08|36
1641462750000|2022-01-06 09:52:30|3338.19|3329.49|3338.02|3329.32|3338.19|3329.49|3337.29|3328.59|34
1641462760000|2022-01-06 09:52:40|3338.03|3329.33|3338.48|3329.78|3338.86|3330.16|3337.98|3329.28|31
1641462770000|2022-01-06 09:52:50|3338.44|3329.74|3338.34|3329.64|3338.48|3329.78|3338.04|3329.34|33
1641462780000|2022-01-06 09:53:00|3337.8|3329.1|3332.68|3323.98|3337.8|3329.1|3332.68|3323.98|34
1641462790000|2022-01-06 09:53:10|3332.8|3324.1|3333.54|3324.84|3333.76|3325.06|3332.14|3323.44|37
1641462800000|2022-01-06 09:53:20|3333.49|3324.79|3323.78|3315.08|3333.49|3324.79|3323.78|3315.08|39
1641462810000|2022-01-06 09:53:30|3323.18|3314.48|3322.97|3314.27|3327.65|3318.95|3322.97|3314.27|39
1641462820000|2022-01-06 09:53:40|3322.95|3314.25|3325.07|3316.37|3325.07|3316.37|3322.95|3314.25|38
1641462830000|2022-01-06 09:53:50|3324.78|3316.08|3316.55|3307.85|3324.88|3316.18|3316.22|3307.52|38
1641462840000|2022-01-06 09:54:00|3316.42|3307.72|3318.28|3309.58|3323.15|3314.45|3316.42|3307.72|40
1641462850000|2022-01-06 09:54:10|3318.01|3309.31|3318.55|3309.85|3319.33|3310.63|3317.46|3308.76|38
1641462860000|2022-01-06 09:54:20|3318.67|3309.97|3316.98|3308.28|3319.37|3310.67|3316.61|3307.91|36
1641462870000|2022-01-06 09:54:30|3317|3308.3|3317.2|3308.5|3317.92|3309.22|3316.78|3308.08|36
1641462880000|2022-01-06 09:54:40|3317.17|3308.47|3317.55|3308.85|3318.85|3310.15|3316.87|3308.17|37
1641462890000|2022-01-06 09:54:50|3317.72|3309.02|3317.26|3308.56|3318.83|3310.13|3317.26|3308.56|40
1641462900000|2022-01-06 09:55:00|3317|3308.3|3319.79|3311.09|3319.79|3311.09|3316.46|3307.76|37
1641462910000|2022-01-06 09:55:10|3319.64|3310.94|3316.62|3307.92|3319.71|3311.01|3316.56|3307.86|36
1641462920000|2022-01-06 09:55:20|3316.57|3307.87|3311.98|3303.28|3316.77|3308.07|3311.98|3303.28|39
1641462930000|2022-01-06 09:55:30|3311.01|3302.31|3307.03|3298.33|3311.01|3302.31|3306.59|3297.89|33
1641462940000|2022-01-06 09:55:40|3307.02|3298.32|3310.34|3301.64|3310.34|3301.64|3305.4|3296.7|36
1641462950000|2022-01-06 09:55:50|3310.53|3301.83|3315.08|3306.38|3315.08|3306.38|3309.76|3301.06|40
1641462960000|2022-01-06 09:56:00|3315.55|3306.85|3318.1|3309.4|3318.56|3309.86|3313.85|3305.15|38
1641462970000|2022-01-06 09:56:10|3318.19|3309.49|3316.59|3307.89|3320.39|3311.69|3316.59|3307.89|39
1641462980000|2022-01-06 09:56:20|3316.19|3307.49|3310.52|3301.82|3316.19|3307.49|3310.52|3301.82|40
1641462990000|2022-01-06 09:56:30|3310.18|3301.48|3313.55|3304.85|3314.38|3305.68|3310.11|3301.41|38
1641463000000|2022-01-06 09:56:40|3313.54|3304.84|3311.28|3302.58|3314.82|3306.12|3311.18|3302.48|39
1641463010000|2022-01-06 09:56:50|3311.95|3303.25|3314.75|3306.05|3314.75|3306.05|3311.95|3303.25|39
1641463020000|2022-01-06 09:57:00|3314.96|3306.26|3319.83|3311.13|3319.83|3311.13|3314.96|3306.26|40
1641463030000|2022-01-06 09:57:10|3320.29|3311.59|3323.56|3314.86|3326.27|3317.57|3320.29|3311.59|39
1641463040000|2022-01-06 09:57:20|3323.67|3314.97|3322.01|3313.31|3324.6|3315.9|3321.23|3312.53|40
1641463050000|2022-01-06 09:57:30|3322.1|3313.4|3322.95|3314.25|3325.01|3316.31|3321.92|3313.22|39
1641463060000|2022-01-06 09:57:40|3323.13|3314.43|3322.17|3313.47|3323.34|3314.64|3321.74|3313.04|37
1641463070000|2022-01-06 09:57:50|3322.16|3313.46|3319.13|3310.43|3322.22|3313.52|3318.44|3309.74|39
1641463080000|2022-01-06 09:58:00|3318.98|3310.28|3312.96|3304.26|3319.12|3310.42|3312.96|3304.26|40
1641463090000|2022-01-06 09:58:10|3313.02|3304.32|3310.74|3302.04|3314.6|3305.9|3310.74|3302.04|38
1641463100000|2022-01-06 09:58:20|3310.71|3302.01|3308.94|3300.24|3310.71|3302.01|3307.36|3298.66|39
1641463110000|2022-01-06 09:58:30|3309.11|3300.41|3311.67|3302.97|3312.82|3304.12|3309.11|3300.41|39
1641463120000|2022-01-06 09:58:40|3312.24|3303.54|3314.13|3305.43|3314.31|3305.61|3311.7|3303|40
1641463130000|2022-01-06 09:58:50|3314.16|3305.46|3310.92|3302.22|3314.26|3305.56|3310.33|3301.63|40
1641463140000|2022-01-06 09:59:00|3310.27|3301.57|3311.02|3302.32|3311.44|3302.74|3310.27|3301.57|37
1641463150000|2022-01-06 09:59:10|3311.06|3302.36|3311.58|3302.88|3311.58|3302.88|3310.92|3302.22|38
1641463160000|2022-01-06 09:59:20|3311.56|3302.86|3310.88|3302.18|3311.72|3303.02|3310.23|3301.53|37
1641463170000|2022-01-06 09:59:30|3310.9|3302.2|3312.07|3303.37|3312.07|3303.37|3310.83|3302.13|37
1641463180000|2022-01-06 09:59:40|3312.36|3303.66|3311.44|3302.74|3313.61|3304.91|3311.33|3302.63|38
1641463190000|2022-01-06 09:59:50|3311.45|3302.75|3311.46|3302.76|3312.88|3304.18|3311.45|3302.75|39
1641463200000|2022-01-06 10:00:00|3311.36|3302.66|3318.41|3309.71|3318.6|3309.9|3311.36|3302.66|38
1641463210000|2022-01-06 10:00:10|3318.61|3309.91|3320.15|3311.45|3320.43|3311.73|3317.38|3308.68|41
1641463220000|2022-01-06 10:00:20|3320.11|3311.41|3321.47|3312.77|3321.68|3312.98|3319.67|3310.97|38
1641463230000|2022-01-06 10:00:30|3321.37|3312.67|3321.04|3312.34|3321.57|3312.87|3320.3|3311.6|38
1641463240000|2022-01-06 10:00:40|3321.01|3312.31|3325.32|3316.62|3325.87|3317.17|3321.01|3312.31|37
1641463250000|2022-01-06 10:00:50|3325.18|3316.48|3325.62|3316.92|3325.62|3316.92|3323.29|3314.59|40
1641463260000|2022-01-06 10:01:00|3325.49|3316.79|3325.34|3316.64|3325.77|3317.07|3324.04|3315.34|40
1641463270000|2022-01-06 10:01:10|3325.32|3316.62|3323.5|3314.8|3325.32|3316.62|3323.18|3314.48|39
1641463280000|2022-01-06 10:01:20|3323.35|3314.65|3324.48|3315.78|3325.79|3317.09|3323.35|3314.65|35
1641463290000|2022-01-06 10:01:30|3324.28|3315.58|3326.58|3317.88|3326.62|3317.92|3322.58|3313.88|37
1641463300000|2022-01-06 10:01:40|3326.64|3317.94|3326.89|3318.19|3327.33|3318.63|3325.31|3316.61|40
1641463310000|2022-01-06 10:01:50|3326.95|3318.25|3324.87|3316.17|3327.42|3318.72|3324.87|3316.17|37
1641463320000|2022-01-06 10:02:00|3325.16|3316.46|3325.01|3316.31|3326.72|3318.02|3324.68|3315.98|37
1641463330000|2022-01-06 10:02:10|3324.43|3315.73|3320.81|3312.11|3325.06|3316.36|3318.79|3310.09|39
1641463340000|2022-01-06 10:02:20|3320.71|3312.01|3321.87|3313.17|3322.97|3314.27|3320.71|3312.01|38
1641463350000|2022-01-06 10:02:30|3322.1|3313.4|3322.3|3313.6|3322.3|3313.6|3320.59|3311.89|39
1641463360000|2022-01-06 10:02:40|3322.7|3314|3324.25|3315.55|3324.87|3316.17|3322.6|3313.9|36
1641463370000|2022-01-06 10:02:50|3324.4|3315.7|3324.89|3316.19|3325.33|3316.63|3324.26|3315.56|38
1641463380000|2022-01-06 10:03:00|3324.87|3316.17|3327.86|3319.16|3327.86|3319.16|3324.74|3316.04|36
1641463390000|2022-01-06 10:03:10|3327.92|3319.22|3329.51|3320.81|3329.67|3320.97|3327.62|3318.92|37
1641463400000|2022-01-06 10:03:20|3329.63|3320.93|3333.77|3325.07|3333.79|3325.09|3328.82|3320.12|36
1641463410000|2022-01-06 10:03:30|3333.79|3325.09|3334.42|3325.72|3334.56|3325.86|3333.55|3324.85|32
1641463420000|2022-01-06 10:03:40|3334.44|3325.74|3335.65|3326.95|3337.22|3328.52|3334.44|3325.74|40
1641463430000|2022-01-06 10:03:50|3335.48|3326.78|3334.38|3325.68|3335.97|3327.27|3333.73|3325.03|36
1641463440000|2022-01-06 10:04:00|3334.31|3325.61|3332.24|3323.54|3334.34|3325.64|3330.73|3322.03|39
1641463450000|2022-01-06 10:04:10|3331.1|3322.4|3332.98|3324.28|3333.67|3324.97|3329.63|3320.93|39
1641463460000|2022-01-06 10:04:20|3332.77|3324.07|3333.5|3324.8|3334.51|3325.81|3332.5|3323.8|38
1641463470000|2022-01-06 10:04:30|3333.47|3324.77|3332.53|3323.83|3333.76|3325.06|3331.53|3322.83|35
1641463480000|2022-01-06 10:04:40|3332.67|3323.97|3336.01|3327.31|3337.04|3328.34|3332.46|3323.76|39
1641463490000|2022-01-06 10:04:50|3335.93|3327.23|3333.33|3324.63|3335.93|3327.23|3332.57|3323.87|40
1641463500000|2022-01-06 10:05:00|3333.25|3324.55|3331.35|3322.65|3333.85|3325.15|3330.16|3321.46|39
1641463510000|2022-01-06 10:05:10|3331.08|3322.38|3333.51|3324.81|3333.65|3324.95|3330.99|3322.29|38
1641463520000|2022-01-06 10:05:20|3333.53|3324.83|3333.21|3324.51|3333.85|3325.15|3332.55|3323.85|37
1641463530000|2022-01-06 10:05:30|3333.22|3324.52|3334.38|3325.68|3334.38|3325.68|3332.26|3323.56|35
1641463540000|2022-01-06 10:05:40|3334.3|3325.6|3330.69|3321.99|3334.41|3325.71|3330.61|3321.91|39
1641463550000|2022-01-06 10:05:50|3330.71|3322.01|3327.93|3319.23|3331.47|3322.77|3327.79|3319.09|39
1641463560000|2022-01-06 10:06:00|3328.08|3319.38|3324.8|3316.1|3328.2|3319.5|3324.8|3316.1|39
1641463570000|2022-01-06 10:06:10|3324.57|3315.87|3326.08|3317.38|3326.11|3317.41|3323.04|3314.34|40
1641463580000|2022-01-06 10:06:20|3326.06|3317.36|3326.66|3317.96|3326.79|3318.09|3325.65|3316.95|38
1641463590000|2022-01-06 10:06:30|3326.65|3317.95|3328.1|3319.4|3328.1|3319.4|3326.5|3317.8|35
1641463600000|2022-01-06 10:06:40|3328.46|3319.76|3328.6|3319.9|3329.83|3321.13|3328.46|3319.76|39
1641463610000|2022-01-06 10:06:50|3328.56|3319.86|3327.05|3318.35|3329.05|3320.35|3327.05|3318.35|40
1641463620000|2022-01-06 10:07:00|3326.99|3318.29|3330.37|3321.67|3330.4|3321.7|3326.4|3317.7|39
1641463630000|2022-01-06 10:07:10|3330.31|3321.61|3331.03|3322.33|3331.07|3322.37|3329.94|3321.24|39
1641463640000|2022-01-06 10:07:20|3331.02|3322.32|3333.5|3324.8|3334.06|3325.36|3330.97|3322.27|40
1641463650000|2022-01-06 10:07:30|3333.26|3324.56|3334.55|3325.85|3335.01|3326.31|3333.01|3324.31|39
1641463660000|2022-01-06 10:07:40|3334.6|3325.9|3334.21|3325.51|3334.78|3326.08|3333.72|3325.02|38
1641463670000|2022-01-06 10:07:50|3334.36|3325.66|3333.87|3325.17|3334.69|3325.99|3333.32|3324.62|37
1641463680000|2022-01-06 10:08:00|3333.94|3325.24|3334.36|3325.66|3334.82|3326.12|3333.89|3325.19|33
1641463690000|2022-01-06 10:08:10|3334.34|3325.64|3334.51|3325.81|3334.78|3326.08|3334.21|3325.51|28
1641463700000|2022-01-06 10:08:20|3334.4|3325.7|3336.06|3327.36|3336.06|3327.36|3334.28|3325.58|31
1641463710000|2022-01-06 10:08:30|3336.25|3327.55|3336.88|3328.18|3336.9|3328.2|3335.74|3327.04|39
1641463720000|2022-01-06 10:08:40|3336.84|3328.14|3336.62|3327.92|3337.15|3328.45|3336.09|3327.39|33
1641463730000|2022-01-06 10:08:50|3336.41|3327.71|3335.7|3327|3336.92|3328.22|3335.15|3326.45|39
1641463740000|2022-01-06 10:09:00|3335.51|3326.81|3334.87|3326.17|3335.64|3326.94|3333.95|3325.25|39
1641463750000|2022-01-06 10:09:10|3334.91|3326.21|3336.23|3327.53|3336.23|3327.53|3333.88|3325.18|37
1641463760000|2022-01-06 10:09:20|3336.51|3327.81|3337.13|3328.43|3337.13|3328.43|3336.09|3327.39|37
1641463770000|2022-01-06 10:09:30|3337.01|3328.31|3338.87|3330.17|3339.08|3330.38|3337.01|3328.31|36
1641463780000|2022-01-06 10:09:40|3338.8|3330.1|3340.34|3331.64|3340.55|3331.85|3338.52|3329.82|39
1641463790000|2022-01-06 10:09:50|3340.23|3331.53|3339.34|3330.64|3340.38|3331.68|3338.44|3329.74|34
1641463800000|2022-01-06 10:10:00|3339.47|3330.77|3339.91|3331.21|3339.94|3331.24|3339.23|3330.53|34
1641463810000|2022-01-06 10:10:10|3339.87|3331.17|3339.85|3331.15|3340.45|3331.75|3339.73|3331.03|36
1641463820000|2022-01-06 10:10:20|3339.93|3331.23|3340.9|3332.2|3340.98|3332.28|3339.86|3331.16|35
1641463830000|2022-01-06 10:10:30|3340.94|3332.24|3340.55|3331.85|3340.94|3332.24|3339.67|3330.97|33
1641463840000|2022-01-06 10:10:40|3340.58|3331.88|3340.91|3332.21|3341.14|3332.44|3340.5|3331.8|36
1641463850000|2022-01-06 10:10:50|3340.78|3332.08|3339.84|3331.14|3341.02|3332.32|3339.67|3330.97|37
1641463860000|2022-01-06 10:11:00|3339.78|3331.08|3339.64|3330.94|3339.86|3331.16|3337.93|3329.23|39
1641463870000|2022-01-06 10:11:10|3339.49|3330.79|3340.12|3331.42|3340.12|3331.42|3339.18|3330.48|38
1641463880000|2022-01-06 10:11:20|3340.15|3331.45|3338.41|3329.71|3340.33|3331.63|3338.41|3329.71|39
1641463890000|2022-01-06 10:11:30|3338.62|3329.92|3336.56|3327.86|3338.62|3329.92|3336.56|3327.86|39
1641463900000|2022-01-06 10:11:40|3336.29|3327.59|3336.94|3328.24|3337.8|3329.1|3336.05|3327.35|38
1641463910000|2022-01-06 10:11:50|3337.08|3328.38|3336.56|3327.86|3337.13|3328.43|3335.79|3327.09|38
1641463920000|2022-01-06 10:12:00|3336.21|3327.51|3335.73|3327.03|3336.41|3327.71|3335.66|3326.96|38
1641463930000|2022-01-06 10:12:10|3335.99|3327.29|3330.61|3321.91|3335.99|3327.29|3330.55|3321.85|37
1641463940000|2022-01-06 10:12:20|3330.87|3322.17|3332.11|3323.41|3332.51|3323.81|3330.87|3322.17|37
1641463950000|2022-01-06 10:12:30|3332.34|3323.64|3334.12|3325.42|3334.19|3325.49|3332.17|3323.47|39
1641463960000|2022-01-06 10:12:40|3334.16|3325.46|3334.03|3325.33|3334.16|3325.46|3333.25|3324.55|19
1641463970000|2022-01-06 10:12:50|3334.06|3325.36|3334.95|3326.25|3335.06|3326.36|3334.06|3325.36|35
1641463980000|2022-01-06 10:13:00|3334.89|3326.19|3336.49|3327.79|3336.54|3327.84|3334.85|3326.15|30
1641463990000|2022-01-06 10:13:10|3336.57|3327.87|3335.97|3327.27|3336.61|3327.91|3334.73|3326.03|37
1641464000000|2022-01-06 10:13:20|3335.9|3327.2|3335.62|3326.92|3336.29|3327.59|3335.6|3326.9|36
1641464010000|2022-01-06 10:13:30|3335.48|3326.78|3334.56|3325.86|3336.09|3327.39|3334.56|3325.86|37
1641464020000|2022-01-06 10:13:40|3334.73|3326.03|3333.09|3324.39|3334.8|3326.1|3333.09|3324.39|38
1641464030000|2022-01-06 10:13:50|3333.8|3325.1|3331.18|3322.48|3333.8|3325.1|3329.91|3321.21|38
1641464040000|2022-01-06 10:14:00|3331.06|3322.36|3330.25|3321.55|3331.61|3322.91|3330.25|3321.55|39
1641464050000|2022-01-06 10:14:10|3330.33|3321.63|3325.91|3317.21|3330.5|3321.8|3325.91|3317.21|37
1641464060000|2022-01-06 10:14:20|3326.04|3317.34|3327.2|3318.5|3327.97|3319.27|3325.95|3317.25|38
1641464070000|2022-01-06 10:14:30|3327.24|3318.54|3328.26|3319.56|3328.33|3319.63|3326.93|3318.23|38
1641464080000|2022-01-06 10:14:40|3328.24|3319.54|3328.41|3319.71|3328.93|3320.23|3328.18|3319.48|33
1641464090000|2022-01-06 10:14:50|3328.69|3319.99|3329.26|3320.56|3329.29|3320.59|3328.3|3319.6|35
1641464100000|2022-01-06 10:15:00|3329.27|3320.57|3328.56|3319.86|3329.34|3320.64|3328.35|3319.65|37
1641464110000|2022-01-06 10:15:10|3328.53|3319.83|3329.11|3320.41|3330.52|3321.82|3328.5|3319.8|37
1641464120000|2022-01-06 10:15:20|3329.17|3320.47|3331.04|3322.34|3331.07|3322.37|3329.17|3320.47|36
1641464130000|2022-01-06 10:15:30|3331.15|3322.45|3332.68|3323.98|3333.05|3324.35|3331.04|3322.34|36
1641464140000|2022-01-06 10:15:40|3332.57|3323.87|3334.1|3325.4|3334.28|3325.58|3332.51|3323.81|37
1641464150000|2022-01-06 10:15:50|3334.14|3325.44|3335.79|3327.09|3336.06|3327.36|3334.01|3325.31|39
1641464160000|2022-01-06 10:16:00|3335.76|3327.06|3337.48|3328.78|3337.48|3328.78|3335.76|3327.06|38
1641464170000|2022-01-06 10:16:10|3337.65|3328.95|3338.01|3329.31|3338.27|3329.57|3337.43|3328.73|37
1641464180000|2022-01-06 10:16:20|3338.28|3329.58|3339.52|3330.82|3339.71|3331.01|3338.25|3329.55|39
1641464190000|2022-01-06 10:16:30|3338.67|3329.97|3339.15|3330.45|3339.71|3331.01|3338.51|3329.81|39
1641464200000|2022-01-06 10:16:40|3339.51|3330.81|3339.66|3330.96|3339.94|3331.24|3338.86|3330.16|35
1641464210000|2022-01-06 10:16:50|3339.65|3330.95|3340.69|3331.99|3341.46|3332.76|3339.24|3330.54|36
1641464220000|2022-01-06 10:17:00|3340.99|3332.29|3340.52|3331.82|3341.27|3332.57|3339.96|3331.26|37
1641464230000|2022-01-06 10:17:10|3340.44|3331.74|3341.12|3332.42|3341.12|3332.42|3340.41|3331.71|38
1641464240000|2022-01-06 10:17:20|3340.87|3332.17|3341.78|3333.08|3341.78|3333.08|3340.45|3331.75|37
1641464250000|2022-01-06 10:17:30|3341.79|3333.09|3341.02|3332.32|3342.09|3333.39|3341.02|3332.32|32
1641464260000|2022-01-06 10:17:40|3341.11|3332.41|3339.17|3330.47|3341.11|3332.41|3338.51|3329.81|38
1641464270000|2022-01-06 10:17:50|3339.02|3330.32|3340.03|3331.33|3340.19|3331.49|3339.02|3330.32|35
1641464280000|2022-01-06 10:18:00|3340.06|3331.36|3339.31|3330.61|3340.06|3331.36|3339.31|3330.61|38
1641464290000|2022-01-06 10:18:10|3338.74|3330.04|3335.75|3327.05|3338.75|3330.05|3335.75|3327.05|38
1641464300000|2022-01-06 10:18:20|3335.91|3327.21|3331.74|3323.04|3335.91|3327.21|3331.74|3323.04|40
1641464310000|2022-01-06 10:18:30|3331.75|3323.05|3333.06|3324.36|3333.73|3325.03|3331.75|3323.05|35
1641464320000|2022-01-06 10:18:40|3333.07|3324.37|3331.29|3322.59|3333.07|3324.37|3331.29|3322.59|28
1641464330000|2022-01-06 10:18:50|3331.3|3322.6|3332.67|3323.97|3332.67|3323.97|3331.3|3322.6|36
1641464340000|2022-01-06 10:19:00|3332.59|3323.89|3332.11|3323.41|3332.59|3323.89|3331.63|3322.93|30
1641464350000|2022-01-06 10:19:10|3332.09|3323.39|3332.72|3324.02|3333.37|3324.67|3331.82|3323.12|32
1641464360000|2022-01-06 10:19:20|3332.41|3323.71|3330.82|3322.12|3332.41|3323.71|3330.22|3321.52|36
1641464370000|2022-01-06 10:19:30|3330.79|3322.09|3331.76|3323.06|3331.9|3323.2|3330.73|3322.03|34
1641464380000|2022-01-06 10:19:40|3331.75|3323.05|3329.8|3321.1|3332.38|3323.68|3329.36|3320.66|40
1641464390000|2022-01-06 10:19:50|3329.86|3321.16|3329.71|3321.01|3330.16|3321.46|3329.59|3320.89|34
1641464400000|2022-01-06 10:20:00|3328.99|3320.29|3326.55|3317.85|3328.99|3320.29|3326.55|3317.85|36
1641464410000|2022-01-06 10:20:10|3326.45|3317.75|3325.35|3316.65|3326.45|3317.75|3322.06|3313.36|39
1641464420000|2022-01-06 10:20:20|3325.86|3317.16|3324.14|3315.44|3327.1|3318.4|3324.11|3315.41|36
1641464430000|2022-01-06 10:20:30|3324.22|3315.52|3325.32|3316.62|3325.51|3316.81|3323.99|3315.29|34
1641464440000|2022-01-06 10:20:40|3325.07|3316.37|3321.98|3313.28|3325.34|3316.64|3321.92|3313.22|33
1641464450000|2022-01-06 10:20:50|3321.88|3313.18|3319.95|3311.25|3321.91|3313.21|3318.7|3310|34
1641464460000|2022-01-06 10:21:00|3319.86|3311.16|3323.63|3314.93|3323.63|3314.93|3319.86|3311.16|37
1641464470000|2022-01-06 10:21:10|3323.61|3314.91|3322.35|3313.65|3323.79|3315.09|3321.04|3312.34|39
1641464480000|2022-01-06 10:21:20|3322.01|3313.31|3323.47|3314.77|3323.47|3314.77|3320.85|3312.15|36
1641464490000|2022-01-06 10:21:30|3323.84|3315.14|3323.43|3314.73|3325.99|3317.29|3322.54|3313.84|39
1641464500000|2022-01-06 10:21:40|3323.51|3314.81|3321.65|3312.95|3323.51|3314.81|3321.65|3312.95|39
1641464510000|2022-01-06 10:21:50|3321.71|3313.01|3322.62|3313.92|3322.64|3313.94|3321.17|3312.47|35
1641464520000|2022-01-06 10:22:00|3322.81|3314.11|3322.55|3313.85|3324.2|3315.5|3322.42|3313.72|38
1641464530000|2022-01-06 10:22:10|3322.53|3313.83|3324.36|3315.66|3324.8|3316.1|3322.53|3313.83|36
1641464540000|2022-01-06 10:22:20|3324.49|3315.79|3325.93|3317.23|3325.93|3317.23|3323.36|3314.66|38
1641464550000|2022-01-06 10:22:30|3326.02|3317.32|3327.99|3319.29|3327.99|3319.29|3326.02|3317.32|37
1641464560000|2022-01-06 10:22:40|3328.09|3319.39|3332.71|3324.01|3333.16|3324.46|3328.09|3319.39|39
1641464570000|2022-01-06 10:22:50|3332.68|3323.98|3333.33|3324.63|3333.49|3324.79|3332.36|3323.66|40
1641464580000|2022-01-06 10:23:00|3333.24|3324.54|3333.82|3325.12|3334.05|3325.35|3331.82|3323.12|39
1641464590000|2022-01-06 10:23:10|3333.89|3325.19|3335.14|3326.44|3335.37|3326.67|3333.89|3325.19|37
1641464600000|2022-01-06 10:23:20|3335.25|3326.55|3334.58|3325.88|3335.27|3326.57|3333.96|3325.26|37
1641464610000|2022-01-06 10:23:30|3335.08|3326.38|3336.21|3327.51|3336.32|3327.62|3334.49|3325.79|37
1641464620000|2022-01-06 10:23:40|3336.07|3327.37|3338.64|3329.94|3338.64|3329.94|3336.07|3327.37|37
1641464630000|2022-01-06 10:23:50|3338.69|3329.99|3338.86|3330.16|3338.92|3330.22|3338.49|3329.79|37
1641464640000|2022-01-06 10:24:00|3339.1|3330.4|3338.28|3329.58|3339.2|3330.5|3338.27|3329.57|37
1641464650000|2022-01-06 10:24:10|3338.25|3329.55|3338.85|3330.15|3339.02|3330.32|3338.11|3329.41|36
1641464660000|2022-01-06 10:24:20|3338.74|3330.04|3339.67|3330.97|3339.85|3331.15|3338.62|3329.92|36
1641464670000|2022-01-06 10:24:30|3339.87|3331.17|3341.98|3333.28|3342.01|3333.31|3339.72|3331.02|39
1641464680000|2022-01-06 10:24:40|3342.22|3333.52|3341.81|3333.11|3342.22|3333.52|3340.77|3332.07|37
1641464690000|2022-01-06 10:24:50|3341.58|3332.88|3341.8|3333.1|3342.11|3333.41|3341.22|3332.52|38
1641464700000|2022-01-06 10:25:00|3341.85|3333.15|3341.55|3332.85|3342.53|3333.83|3341.24|3332.54|39
1641464710000|2022-01-06 10:25:10|3341.52|3332.82|3343.78|3335.08|3343.78|3335.08|3341.52|3332.82|38
1641464720000|2022-01-06 10:25:20|3343.83|3335.13|3344.56|3335.86|3344.64|3335.94|3343.43|3334.73|36
1641464730000|2022-01-06 10:25:30|3344.3|3335.6|3344.94|3336.24|3345.17|3336.47|3343.46|3334.76|39
1641464740000|2022-01-06 10:25:40|3345.01|3336.31|3344.83|3336.13|3345.01|3336.31|3344.38|3335.68|36
1641464750000|2022-01-06 10:25:50|3344.84|3336.14|3345.71|3337.01|3346.14|3337.44|3344.67|3335.97|35
1641464760000|2022-01-06 10:26:00|3345.72|3337.02|3345.1|3336.4|3345.75|3337.05|3344.32|3335.62|34
1641464770000|2022-01-06 10:26:10|3345.09|3336.39|3344.93|3336.23|3345.47|3336.77|3343.22|3334.52|37
1641464780000|2022-01-06 10:26:20|3344.97|3336.27|3345.3|3336.6|3345.76|3337.06|3344.56|3335.86|36
1641464790000|2022-01-06 10:26:30|3344.93|3336.23|3344.62|3335.92|3345.25|3336.55|3343.64|3334.94|31
1641464800000|2022-01-06 10:26:40|3343.77|3335.07|3345.37|3336.67|3345.51|3336.81|3343.68|3334.98|33
1641464810000|2022-01-06 10:26:50|3345.42|3336.72|3346.15|3337.45|3347.35|3338.65|3344.86|3336.16|37
1641464820000|2022-01-06 10:27:00|3346.17|3337.47|3345.11|3336.41|3346.46|3337.76|3344.94|3336.24|38
1641464830000|2022-01-06 10:27:10|3345.08|3336.38|3347.18|3338.48|3347.18|3338.48|3345.08|3336.38|39
1641464840000|2022-01-06 10:27:20|3346.65|3337.95|3346.69|3337.99|3346.76|3338.06|3345.95|3337.25|36
1641464850000|2022-01-06 10:27:30|3346.73|3338.03|3347.48|3338.78|3347.99|3339.29|3346.73|3338.03|38
1641464860000|2022-01-06 10:27:40|3346.91|3338.21|3347.94|3339.24|3348.11|3339.41|3346.91|3338.21|37
1641464870000|2022-01-06 10:27:50|3348.49|3339.79|3347.53|3338.83|3348.49|3339.79|3347.5|3338.8|34
1641464880000|2022-01-06 10:28:00|3347.79|3339.09|3346.51|3337.81|3348.43|3339.73|3345.93|3337.23|37
1641464890000|2022-01-06 10:28:10|3346.54|3337.84|3347.88|3339.18|3348|3339.3|3346.05|3337.35|35
1641464900000|2022-01-06 10:28:20|3347.89|3339.19|3348.69|3339.99|3348.92|3340.22|3347.81|3339.11|35
1641464910000|2022-01-06 10:28:30|3348.46|3339.76|3346.91|3338.21|3348.74|3340.04|3345.88|3337.18|40
1641464920000|2022-01-06 10:28:40|3346.92|3338.22|3345.71|3337.01|3346.93|3338.23|3345.05|3336.35|38
1641464930000|2022-01-06 10:28:50|3345.87|3337.17|3346.19|3337.49|3346.3|3337.6|3345.45|3336.75|37
1641464940000|2022-01-06 10:29:00|3346.1|3337.4|3346.39|3337.69|3347.63|3338.93|3345.35|3336.65|37
1641464950000|2022-01-06 10:29:10|3345.99|3337.29|3346.86|3338.16|3346.87|3338.17|3344.41|3335.71|38
1641464960000|2022-01-06 10:29:20|3346.77|3338.07|3346.98|3338.28|3347.69|3338.99|3346.64|3337.94|35
1641464970000|2022-01-06 10:29:30|3347.38|3338.68|3346.49|3337.79|3347.38|3338.68|3345.42|3336.72|33
1641464980000|2022-01-06 10:29:40|3346.45|3337.75|3346.43|3337.73|3346.72|3338.02|3346.15|3337.45|36
1641464990000|2022-01-06 10:29:50|3346.52|3337.82|3346.62|3337.92|3346.74|3338.04|3346.38|3337.68|34
1641465000000|2022-01-06 10:30:00|3346.79|3338.09|3346.79|3338.09|3347.53|3338.83|3345.23|3336.53|39
1641465010000|2022-01-06 10:30:10|3346.43|3337.73|3347.73|3339.03|3347.83|3339.13|3346.38|3337.68|32
1641465020000|2022-01-06 10:30:20|3347.54|3338.84|3349.41|3340.71|3349.87|3341.17|3347.54|3338.84|33
1641465030000|2022-01-06 10:30:30|3349.42|3340.72|3349.56|3340.86|3349.65|3340.95|3348.3|3339.6|35
1641465040000|2022-01-06 10:30:40|3349.47|3340.77|3350.52|3341.82|3350.69|3341.99|3349.43|3340.73|34
1641465050000|2022-01-06 10:30:50|3350.23|3341.53|3350.29|3341.59|3350.42|3341.72|3349.45|3340.75|39
1641465060000|2022-01-06 10:31:00|3350.31|3341.61|3349.24|3340.54|3350.52|3341.82|3349.07|3340.37|38
1641465070000|2022-01-06 10:31:10|3349.36|3340.66|3351.05|3342.35|3351.62|3342.92|3349.34|3340.64|34
1641465080000|2022-01-06 10:31:20|3351.15|3342.45|3353.61|3344.91|3353.8|3345.1|3351.14|3342.44|39
1641465090000|2022-01-06 10:31:30|3353.56|3344.86|3356.1|3347.4|3356.13|3347.43|3353.56|3344.86|31
1641465100000|2022-01-06 10:31:40|3356.88|3348.18|3355.7|3347|3358.5|3349.8|3355.25|3346.55|38
1641465110000|2022-01-06 10:31:50|3355.79|3347.09|3355.86|3347.16|3356.01|3347.31|3355.29|3346.59|32
1641465120000|2022-01-06 10:32:00|3355.92|3347.22|3356.83|3348.13|3356.83|3348.13|3355.75|3347.05|28
1641465130000|2022-01-06 10:32:10|3356.88|3348.18|3356.74|3348.04|3356.94|3348.24|3356.26|3347.56|35
1641465140000|2022-01-06 10:32:20|3356.67|3347.97|3358.51|3349.81|3358.52|3349.82|3356.67|3347.97|38
1641465150000|2022-01-06 10:32:30|3358.61|3349.91|3359.76|3351.06|3359.97|3351.27|3358.61|3349.91|38
1641465160000|2022-01-06 10:32:40|3359.65|3350.95|3360.95|3352.25|3360.98|3352.28|3359.55|3350.85|38
1641465170000|2022-01-06 10:32:50|3360.96|3352.26|3360.35|3351.65|3362.4|3353.7|3360.25|3351.55|36
1641465180000|2022-01-06 10:33:00|3360.62|3351.92|3361.85|3353.15|3361.85|3353.15|3360.22|3351.52|36
1641465190000|2022-01-06 10:33:10|3361.8|3353.1|3361.99|3353.29|3362.18|3353.48|3361.71|3353.01|36
1641465200000|2022-01-06 10:33:20|3362.08|3353.38|3363.38|3354.68|3363.49|3354.79|3361.99|3353.29|36
1641465210000|2022-01-06 10:33:30|3363.45|3354.75|3362.96|3354.26|3363.86|3355.16|3362.96|3354.26|35
1641465220000|2022-01-06 10:33:40|3363.07|3354.37|3360.25|3351.55|3363.07|3354.37|3359.63|3350.93|38
1641465230000|2022-01-06 10:33:50|3360.11|3351.41|3360.25|3351.55|3360.67|3351.97|3359.73|3351.03|32
1641465240000|2022-01-06 10:34:00|3360.24|3351.54|3356.28|3347.58|3360.37|3351.67|3356.28|3347.58|38
1641465250000|2022-01-06 10:34:10|3356.2|3347.5|3358.77|3350.07|3358.93|3350.23|3355.92|3347.22|39
1641465260000|2022-01-06 10:34:20|3358.58|3349.88|3359.39|3350.69|3359.56|3350.86|3358.41|3349.71|39
1641465270000|2022-01-06 10:34:30|3359.71|3351.01|3357.79|3349.09|3359.78|3351.08|3357.46|3348.76|39
1641465280000|2022-01-06 10:34:40|3357.7|3349|3358.17|3349.47|3358.55|3349.85|3357.55|3348.85|38
1641465290000|2022-01-06 10:34:50|3358.25|3349.55|3356.23|3347.53|3358.25|3349.55|3356.18|3347.48|37
1641465300000|2022-01-06 10:35:00|3356.25|3347.55|3357.3|3348.6|3357.3|3348.6|3356.11|3347.41|34
1641465310000|2022-01-06 10:35:10|3357.27|3348.57|3357.77|3349.07|3358.36|3349.66|3356.99|3348.29|40
1641465320000|2022-01-06 10:35:20|3357.87|3349.17|3356.41|3347.71|3357.97|3349.27|3356.24|3347.54|34
1641465330000|2022-01-06 10:35:30|3356.3|3347.6|3352.78|3344.08|3356.3|3347.6|3351.77|3343.07|39
1641465340000|2022-01-06 10:35:40|3352.71|3344.01|3352.4|3343.7|3353.5|3344.8|3352.4|3343.7|37
1641465350000|2022-01-06 10:35:50|3352.47|3343.77|3352.32|3343.62|3352.81|3344.11|3351.98|3343.28|38
1641465360000|2022-01-06 10:36:00|3352.2|3343.5|3350.37|3341.67|3352.64|3343.94|3350.37|3341.67|39
1641465370000|2022-01-06 10:36:10|3350.4|3341.7|3351.22|3342.52|3351.74|3343.04|3350.4|3341.7|39
1641465380000|2022-01-06 10:36:20|3351.23|3342.53|3352.61|3343.91|3353.08|3344.38|3351.1|3342.4|36
1641465390000|2022-01-06 10:36:30|3352.57|3343.87|3352.09|3343.39|3352.57|3343.87|3351.97|3343.27|39
1641465400000|2022-01-06 10:36:40|3351.98|3343.28|3351.29|3342.59|3352.42|3343.72|3351.13|3342.43|38
1641465410000|2022-01-06 10:36:50|3351.32|3342.62|3351.2|3342.5|3351.59|3342.89|3350.71|3342.01|34
1641465420000|2022-01-06 10:37:00|3351.5|3342.8|3351.66|3342.96|3352.02|3343.32|3351.45|3342.75|31
1641465430000|2022-01-06 10:37:10|3351.68|3342.98|3351.46|3342.76|3351.68|3342.98|3351.14|3342.44|38
1641465440000|2022-01-06 10:37:20|3351.43|3342.73|3351.54|3342.84|3351.85|3343.15|3351.43|3342.73|32
1641465450000|2022-01-06 10:37:30|3351.57|3342.87|3351.04|3342.34|3351.59|3342.89|3350.8|3342.1|27
1641465460000|2022-01-06 10:37:40|3351.05|3342.35|3349.99|3341.29|3351.12|3342.42|3349.99|3341.29|24
1641465470000|2022-01-06 10:37:50|3349.54|3340.84|3350.4|3341.7|3350.4|3341.7|3349.24|3340.54|40
1641465480000|2022-01-06 10:38:00|3350.43|3341.73|3351.14|3342.44|3351.74|3343.04|3350.24|3341.54|38
1641465490000|2022-01-06 10:38:10|3351.09|3342.39|3351.99|3343.29|3352.08|3343.38|3350.9|3342.2|35
1641465500000|2022-01-06 10:38:20|3351.92|3343.22|3352.82|3344.12|3353.04|3344.34|3351.92|3343.22|34
1641465510000|2022-01-06 10:38:30|3352.75|3344.05|3352.84|3344.14|3352.87|3344.17|3352.31|3343.61|34
1641465520000|2022-01-06 10:38:40|3352.82|3344.12|3353.23|3344.53|3353.29|3344.59|3352.62|3343.92|29
1641465530000|2022-01-06 10:38:50|3353.24|3344.54|3354.89|3346.19|3354.89|3346.19|3353.24|3344.54|26
1641465540000|2022-01-06 10:39:00|3354.95|3346.25|3353.7|3345|3355.18|3346.48|3353.68|3344.98|29
1641465550000|2022-01-06 10:39:10|3353.72|3345.02|3354.82|3346.12|3355.08|3346.38|3353.62|3344.92|32
1641465560000|2022-01-06 10:39:20|3354.78|3346.08|3356.24|3347.54|3356.24|3347.54|3354.74|3346.04|30
1641465570000|2022-01-06 10:39:30|3356.28|3347.58|3356.43|3347.73|3356.43|3347.73|3355.88|3347.18|34
1641465580000|2022-01-06 10:39:40|3356.73|3348.03|3356.85|3348.15|3357.29|3348.59|3356.46|3347.76|37
1641465590000|2022-01-06 10:39:50|3356.37|3347.67|3357.07|3348.37|3357.07|3348.37|3356.3|3347.6|32
1641465600000|2022-01-06 10:40:00|3357.09|3348.39|3358.45|3349.75|3358.45|3349.75|3356.57|3347.87|38
1641465610000|2022-01-06 10:40:10|3358.4|3349.7|3357.94|3349.24|3358.79|3350.09|3357.34|3348.64|37
1641465620000|2022-01-06 10:40:20|3357.97|3349.27|3357.75|3349.05|3358.07|3349.37|3357.7|3349|33
1641465630000|2022-01-06 10:40:30|3357.78|3349.08|3358.26|3349.56|3358.5|3349.8|3357.7|3349|38
1641465640000|2022-01-06 10:40:40|3358.39|3349.69|3358.34|3349.64|3358.89|3350.19|3357.87|3349.17|38
1641465650000|2022-01-06 10:40:50|3358.29|3349.59|3358.14|3349.44|3358.32|3349.62|3356.73|3348.03|36
1641465660000|2022-01-06 10:41:00|3358.08|3349.38|3357.73|3349.03|3358.27|3349.57|3357.41|3348.71|32
1641465670000|2022-01-06 10:41:10|3357.69|3348.99|3356.92|3348.22|3357.69|3348.99|3356.92|3348.22|34
1641465680000|2022-01-06 10:41:20|3356.95|3348.25|3355.9|3347.2|3357.03|3348.33|3355.35|3346.65|32
1641465690000|2022-01-06 10:41:30|3355.86|3347.16|3355.66|3346.96|3356.08|3347.38|3355.41|3346.71|35
1641465700000|2022-01-06 10:41:40|3355.64|3346.94|3354.31|3345.61|3355.64|3346.94|3354.31|3345.61|22
1641465710000|2022-01-06 10:41:50|3354.35|3345.65|3354.42|3345.72|3354.76|3346.06|3354.31|3345.61|23
1641465720000|2022-01-06 10:42:00|3354.47|3345.77|3352.36|3343.66|3354.49|3345.79|3352.32|3343.62|32
1641465730000|2022-01-06 10:42:10|3352.12|3343.42|3350.94|3342.24|3352.12|3343.42|3350.63|3341.93|38
1641465740000|2022-01-06 10:42:20|3350.93|3342.23|3351.27|3342.57|3351.27|3342.57|3350.93|3342.23|35
1641465750000|2022-01-06 10:42:30|3351.15|3342.45|3350.19|3341.49|3351.7|3343|3350.19|3341.49|36
1641465760000|2022-01-06 10:42:40|3350.41|3341.71|3347.99|3339.29|3350.41|3341.71|3347.77|3339.07|38
1641465770000|2022-01-06 10:42:50|3348.03|3339.33|3348.36|3339.66|3349.09|3340.39|3348.03|3339.33|32
1641465780000|2022-01-06 10:43:00|3348.37|3339.67|3345.69|3336.99|3348.37|3339.67|3345.69|3336.99|33
1641465790000|2022-01-06 10:43:10|3345.51|3336.81|3344.86|3336.16|3345.81|3337.11|3344.83|3336.13|37
1641465800000|2022-01-06 10:43:20|3344.79|3336.09|3345.77|3337.07|3346.16|3337.46|3344.79|3336.09|33
1641465810000|2022-01-06 10:43:30|3345.78|3337.08|3345.97|3337.27|3345.99|3337.29|3345.14|3336.44|33
1641465820000|2022-01-06 10:43:40|3346.16|3337.46|3345|3336.3|3347.03|3338.33|3344.97|3336.27|33
1641465830000|2022-01-06 10:43:50|3345.05|3336.35|3345.3|3336.6|3345.51|3336.81|3344.76|3336.06|33
1641465840000|2022-01-06 10:44:00|3345.31|3336.61|3345.13|3336.43|3345.31|3336.61|3345.02|3336.32|26
1641465850000|2022-01-06 10:44:10|3345.28|3336.58|3346.14|3337.44|3346.19|3337.49|3345.18|3336.48|33
1641465860000|2022-01-06 10:44:20|3346.63|3337.93|3346.06|3337.36|3346.63|3337.93|3345.14|3336.44|37
1641465870000|2022-01-06 10:44:30|3345.82|3337.12|3345.98|3337.28|3346.26|3337.56|3345.7|3337|37
1641465880000|2022-01-06 10:44:40|3346|3337.3|3346.75|3338.05|3347.13|3338.43|3346|3337.3|36
1641465890000|2022-01-06 10:44:50|3345.52|3336.82|3344.42|3335.72|3345.79|3337.09|3344.4|3335.7|37
1641465900000|2022-01-06 10:45:00|3344.3|3335.6|3345.89|3337.19|3345.9|3337.2|3343.98|3335.28|39
1641465910000|2022-01-06 10:45:10|3346.06|3337.36|3347.93|3339.23|3348.23|3339.53|3345.77|3337.07|38
1641465920000|2022-01-06 10:45:20|3347.92|3339.22|3346.59|3337.89|3348.2|3339.5|3346.47|3337.77|32
1641465930000|2022-01-06 10:45:30|3346.14|3337.44|3344.78|3336.08|3346.46|3337.76|3344.58|3335.88|36
1641465940000|2022-01-06 10:45:40|3344.76|3336.06|3343.69|3334.99|3345.1|3336.4|3343.69|3334.99|35
1641465950000|2022-01-06 10:45:50|3343.51|3334.81|3342.13|3333.43|3344.14|3335.44|3342.13|3333.43|38
1641465960000|2022-01-06 10:46:00|3342.4|3333.7|3343.18|3334.48|3343.18|3334.48|3342.19|3333.49|36
1641465970000|2022-01-06 10:46:10|3343.28|3334.58|3345.23|3336.53|3345.67|3336.97|3343.03|3334.33|35
1641465980000|2022-01-06 10:46:20|3345.2|3336.5|3347.43|3338.73|3347.45|3338.75|3345.11|3336.41|39
1641465990000|2022-01-06 10:46:30|3347.42|3338.72|3348.13|3339.43|3348.67|3339.97|3347.42|3338.72|38
1641466000000|2022-01-06 10:46:40|3348.09|3339.39|3351.78|3343.08|3351.9|3343.2|3348.09|3339.39|34
1641466010000|2022-01-06 10:46:50|3352.1|3343.4|3357.13|3348.43|3357.13|3348.43|3351.97|3343.27|39
1641466020000|2022-01-06 10:47:00|3356.95|3348.25|3355.42|3346.72|3356.95|3348.25|3354.34|3345.64|40
1641466030000|2022-01-06 10:47:10|3355.54|3346.84|3357.4|3348.7|3358.34|3349.64|3355.5|3346.8|37
1641466040000|2022-01-06 10:47:20|3357.76|3349.06|3360|3351.3|3360.32|3351.62|3357.23|3348.53|38
1641466050000|2022-01-06 10:47:30|3359.85|3351.15|3359.39|3350.69|3360.2|3351.5|3359.33|3350.63|33
1641466060000|2022-01-06 10:47:40|3359.44|3350.74|3361.2|3352.5|3361.37|3352.67|3359.44|3350.74|37
1641466070000|2022-01-06 10:47:50|3361.25|3352.55|3361.4|3352.7|3362.13|3353.43|3361.05|3352.35|37
1641466080000|2022-01-06 10:48:00|3361.29|3352.59|3361.31|3352.61|3361.75|3353.05|3360.49|3351.79|39
1641466090000|2022-01-06 10:48:10|3361.27|3352.57|3364.37|3355.67|3364.79|3356.09|3361.27|3352.57|39
1641466100000|2022-01-06 10:48:20|3364.28|3355.58|3366.24|3357.54|3366.58|3357.88|3364.28|3355.58|38
1641466110000|2022-01-06 10:48:30|3366.29|3357.59|3365.26|3356.56|3366.36|3357.66|3364.97|3356.27|37
1641466120000|2022-01-06 10:48:40|3365.42|3356.72|3366.4|3357.7|3366.45|3357.75|3365.26|3356.56|31
1641466130000|2022-01-06 10:48:50|3366.42|3357.72|3366.98|3358.28|3367.18|3358.48|3366.22|3357.52|37
1641466140000|2022-01-06 10:49:00|3366.93|3358.23|3364.97|3356.27|3366.99|3358.29|3364.87|3356.17|37
1641466150000|2022-01-06 10:49:10|3365|3356.3|3361.58|3352.88|3365|3356.3|3361.58|3352.88|37
1641466160000|2022-01-06 10:49:20|3361.46|3352.76|3362.04|3353.34|3362.75|3354.05|3360.9|3352.2|40
1641466170000|2022-01-06 10:49:30|3362.19|3353.49|3362.03|3353.33|3363.39|3354.69|3361.84|3353.14|39
1641466180000|2022-01-06 10:49:40|3361.98|3353.28|3361.8|3353.1|3361.98|3353.28|3361.4|3352.7|39
1641466190000|2022-01-06 10:49:50|3361.78|3353.08|3361.11|3352.41|3361.87|3353.17|3360.82|3352.12|36
1641466200000|2022-01-06 10:50:00|3361.13|3352.43|3361.17|3352.47|3361.56|3352.86|3360.93|3352.23|37
1641466210000|2022-01-06 10:50:10|3361.37|3352.67|3364.03|3355.33|3364.03|3355.33|3361.37|3352.67|36
1641466220000|2022-01-06 10:50:20|3363.98|3355.28|3362.34|3353.64|3363.98|3355.28|3361.82|3353.12|36
1641466230000|2022-01-06 10:50:30|3362.39|3353.69|3363.51|3354.81|3363.52|3354.82|3362.34|3353.64|37
1641466240000|2022-01-06 10:50:40|3363.46|3354.76|3365.01|3356.31|3365.08|3356.38|3363.38|3354.68|37
1641466250000|2022-01-06 10:50:50|3365.05|3356.35|3364.17|3355.47|3365.74|3357.04|3364.1|3355.4|38
1641466260000|2022-01-06 10:51:00|3364.09|3355.39|3365.25|3356.55|3366.01|3357.31|3364.06|3355.36|36
1641466270000|2022-01-06 10:51:10|3365.28|3356.58|3365.39|3356.69|3365.43|3356.73|3365.16|3356.46|35
1641466280000|2022-01-06 10:51:20|3365.3|3356.6|3366.4|3357.7|3366.49|3357.79|3365.3|3356.6|32
1641466290000|2022-01-06 10:51:30|3366.42|3357.72|3366.6|3357.9|3366.77|3358.07|3366.15|3357.45|37
1641466300000|2022-01-06 10:51:40|3366.46|3357.76|3365.99|3357.29|3366.84|3358.14|3365.78|3357.08|38
1641466310000|2022-01-06 10:51:50|3366.04|3357.34|3366.18|3357.48|3366.24|3357.54|3366.04|3357.34|29
1641466320000|2022-01-06 10:52:00|3366.19|3357.49|3367.7|3359|3368.46|3359.76|3366.17|3357.47|36
1641466330000|2022-01-06 10:52:10|3367.2|3358.5|3366.98|3358.28|3367.46|3358.76|3366.77|3358.07|34
1641466340000|2022-01-06 10:52:20|3366.96|3358.26|3365.44|3356.74|3366.97|3358.27|3365.28|3356.58|32
1641466350000|2022-01-06 10:52:30|3365.42|3356.72|3365.79|3357.09|3366|3357.3|3365.39|3356.69|29
1641466360000|2022-01-06 10:52:40|3365.78|3357.08|3363.66|3354.96|3365.89|3357.19|3363.59|3354.89|34
1641466370000|2022-01-06 10:52:50|3363.67|3354.97|3363.65|3354.95|3363.87|3355.17|3363.32|3354.62|28
1641466380000|2022-01-06 10:53:00|3363.6|3354.9|3364.85|3356.15|3365.53|3356.83|3363.6|3354.9|35
1641466390000|2022-01-06 10:53:10|3364.77|3356.07|3364.75|3356.05|3364.87|3356.17|3364.07|3355.37|33
1641466400000|2022-01-06 10:53:20|3364.66|3355.96|3365.15|3356.45|3365.15|3356.45|3364.24|3355.54|37
1641466410000|2022-01-06 10:53:30|3365.14|3356.44|3363.19|3354.49|3366.09|3357.39|3363.19|3354.49|30
1641466420000|2022-01-06 10:53:40|3363.23|3354.53|3364.39|3355.69|3364.74|3356.04|3363.11|3354.41|36
1641466430000|2022-01-06 10:53:50|3364.23|3355.53|3364.51|3355.81|3364.83|3356.13|3364.23|3355.53|27
1641466440000|2022-01-06 10:54:00|3364.52|3355.82|3364.12|3355.42|3364.52|3355.82|3363.82|3355.12|32
1641466450000|2022-01-06 10:54:10|3364.22|3355.52|3362.81|3354.11|3364.22|3355.52|3362.69|3353.99|30
1641466460000|2022-01-06 10:54:20|3362.79|3354.09|3360.57|3351.87|3362.79|3354.09|3360.17|3351.47|32
1641466470000|2022-01-06 10:54:30|3360.54|3351.84|3362.66|3353.96|3363.12|3354.42|3360.19|3351.49|35
1641466480000|2022-01-06 10:54:40|3362.62|3353.92|3362.38|3353.68|3362.68|3353.98|3361.8|3353.1|34
1641466490000|2022-01-06 10:54:50|3362.39|3353.69|3362.12|3353.42|3362.74|3354.04|3361.95|3353.25|30
1641466500000|2022-01-06 10:55:00|3361.96|3353.26|3362.16|3353.46|3362.47|3353.77|3361.5|3352.8|36
1641466510000|2022-01-06 10:55:10|3362.13|3353.43|3364.48|3355.78|3364.55|3355.85|3362.06|3353.36|36
1641466520000|2022-01-06 10:55:20|3364.54|3355.84|3364.54|3355.84|3364.54|3355.84|3364.19|3355.49|22
1641466530000|2022-01-06 10:55:30|3364.7|3356|3363.54|3354.84|3364.71|3356.01|3363.11|3354.41|36
1641466540000|2022-01-06 10:55:40|3363.5|3354.8|3363.67|3354.97|3363.67|3354.97|3363.32|3354.62|31
1641466550000|2022-01-06 10:55:50|3363.66|3354.96|3363.13|3354.43|3363.75|3355.05|3363.12|3354.42|30
1641466560000|2022-01-06 10:56:00|3363.34|3354.64|3361.15|3352.45|3363.34|3354.64|3361.13|3352.43|37
1641466570000|2022-01-06 10:56:10|3361.55|3352.85|3363.26|3354.56|3363.34|3354.64|3361.15|3352.45|35
1641466580000|2022-01-06 10:56:20|3363.2|3354.5|3364.2|3355.5|3364.29|3355.59|3363.17|3354.47|33
1641466590000|2022-01-06 10:56:30|3364.09|3355.39|3364.01|3355.31|3364.22|3355.52|3363.73|3355.03|32
1641466600000|2022-01-06 10:56:40|3364.07|3355.37|3363.76|3355.06|3364.18|3355.48|3363.76|3355.06|34
1641466610000|2022-01-06 10:56:50|3364.04|3355.34|3363.44|3354.74|3364.04|3355.34|3362.9|3354.2|30
1641466620000|2022-01-06 10:57:00|3363.41|3354.71|3363.09|3354.39|3363.41|3354.71|3363.03|3354.33|27
1641466630000|2022-01-06 10:57:10|3363.11|3354.41|3363.5|3354.8|3363.55|3354.85|3363.02|3354.32|32
1641466640000|2022-01-06 10:57:20|3363.45|3354.75|3363.12|3354.42|3363.45|3354.75|3363.04|3354.34|25
1641466650000|2022-01-06 10:57:30|3363.14|3354.44|3360.87|3352.17|3363.14|3354.44|3360.4|3351.7|35
1641466660000|2022-01-06 10:57:40|3360.64|3351.94|3360.03|3351.33|3360.72|3352.02|3360.03|3351.33|30
1641466670000|2022-01-06 10:57:50|3360.01|3351.31|3356.7|3348|3360.08|3351.38|3356.28|3347.58|35
1641466680000|2022-01-06 10:58:00|3356.67|3347.97|3356.88|3348.18|3358.24|3349.54|3356.67|3347.97|39
1641466690000|2022-01-06 10:58:10|3356.84|3348.14|3358.34|3349.64|3358.5|3349.8|3356.84|3348.14|38
1641466700000|2022-01-06 10:58:20|3358.37|3349.67|3360.56|3351.86|3360.56|3351.86|3358.15|3349.45|35
1641466710000|2022-01-06 10:58:30|3360.62|3351.92|3359.25|3350.55|3362.4|3353.7|3359.25|3350.55|40
1641466720000|2022-01-06 10:58:40|3359.24|3350.54|3359.54|3350.84|3359.96|3351.26|3359.24|3350.54|38
1641466730000|2022-01-06 10:58:50|3359.49|3350.79|3359.76|3351.06|3360.78|3352.08|3359.49|3350.79|38
1641466740000|2022-01-06 10:59:00|3359.77|3351.07|3359.78|3351.08|3360.06|3351.36|3359.57|3350.87|33
1641466750000|2022-01-06 10:59:10|3359.8|3351.1|3359.35|3350.65|3359.96|3351.26|3359.21|3350.51|36
1641466760000|2022-01-06 10:59:20|3359.36|3350.66|3357.44|3348.74|3359.45|3350.75|3357.26|3348.56|36
1641466770000|2022-01-06 10:59:30|3357.52|3348.82|3357.38|3348.68|3357.74|3349.04|3357.08|3348.38|36
1641466780000|2022-01-06 10:59:40|3357.27|3348.57|3357.66|3348.96|3359.15|3350.45|3356.88|3348.18|40
1641466790000|2022-01-06 10:59:50|3357.38|3348.68|3359.5|3350.8|3359.5|3350.8|3356.89|3348.19|38
1641466800000|2022-01-06 11:00:00|3359.58|3350.88|3362.03|3353.33|3362.48|3353.78|3359.58|3350.88|40
1641466810000|2022-01-06 11:00:10|3362.01|3353.31|3363.95|3355.25|3364.02|3355.32|3361.91|3353.21|34
1641466820000|2022-01-06 11:00:20|3363.9|3355.2|3363.19|3354.49|3364.55|3355.85|3363.13|3354.43|36
1641466830000|2022-01-06 11:00:30|3363.08|3354.38|3362.38|3353.68|3363.3|3354.6|3362.37|3353.67|35
1641466840000|2022-01-06 11:00:40|3362.63|3353.93|3361.91|3353.21|3362.72|3354.02|3361.87|3353.17|33
1641466850000|2022-01-06 11:00:50|3361.87|3353.17|3361.31|3352.61|3361.87|3353.17|3360.81|3352.11|33
1641466860000|2022-01-06 11:01:00|3361.26|3352.56|3361.74|3353.04|3361.91|3353.21|3360.46|3351.76|36
1641466870000|2022-01-06 11:01:10|3361.72|3353.02|3361.27|3352.57|3362.12|3353.42|3360.78|3352.08|31
1641466880000|2022-01-06 11:01:20|3361.18|3352.48|3359.38|3350.68|3361.18|3352.48|3359.38|3350.68|22
1641466890000|2022-01-06 11:01:30|3359.37|3350.67|3358.27|3349.57|3359.59|3350.89|3357.97|3349.27|26
1641466900000|2022-01-06 11:01:40|3358.29|3349.59|3357.12|3348.42|3358.93|3350.23|3357.12|3348.42|36
1641466910000|2022-01-06 11:01:50|3357.03|3348.33|3353.62|3344.92|3357.3|3348.6|3353.56|3344.86|37
1641466920000|2022-01-06 11:02:00|3353.41|3344.71|3352.87|3344.17|3353.41|3344.71|3352.1|3343.4|36
1641466930000|2022-01-06 11:02:10|3352.84|3344.14|3351.72|3343.02|3352.84|3344.14|3351.61|3342.91|34
1641466940000|2022-01-06 11:02:20|3351.69|3342.99|3352.26|3343.56|3352.62|3343.92|3351.51|3342.81|37
1641466950000|2022-01-06 11:02:30|3352.17|3343.47|3352.01|3343.31|3352.73|3344.03|3351.92|3343.22|33
1641466960000|2022-01-06 11:02:40|3352.06|3343.36|3353.75|3345.05|3354.11|3345.41|3352.06|3343.36|37
1641466970000|2022-01-06 11:02:50|3353.73|3345.03|3353.85|3345.15|3354.12|3345.42|3353.72|3345.02|35
1641466980000|2022-01-06 11:03:00|3353.86|3345.16|3354.43|3345.73|3355.38|3346.68|3353.81|3345.11|37
1641466990000|2022-01-06 11:03:10|3354.36|3345.66|3353.21|3344.51|3354.36|3345.66|3352.66|3343.96|38
1641467000000|2022-01-06 11:03:20|3353.24|3344.54|3351.32|3342.62|3353.4|3344.7|3351.32|3342.62|36
1641467010000|2022-01-06 11:03:30|3351.1|3342.4|3351.46|3342.76|3351.82|3343.12|3351.1|3342.4|29
1641467020000|2022-01-06 11:03:40|3351.51|3342.81|3352.31|3343.61|3352.53|3343.83|3351.11|3342.41|38
1641467030000|2022-01-06 11:03:50|3352.23|3343.53|3354.8|3346.1|3354.86|3346.16|3352.23|3343.53|39
1641467040000|2022-01-06 11:04:00|3354.85|3346.15|3356.42|3347.72|3356.42|3347.72|3354.63|3345.93|34
1641467050000|2022-01-06 11:04:10|3356.93|3348.23|3360.42|3351.72|3360.8|3352.1|3356.93|3348.23|35
1641467060000|2022-01-06 11:04:20|3360.45|3351.75|3361.23|3352.53|3362.14|3353.44|3360.45|3351.75|35
1641467070000|2022-01-06 11:04:30|3361.52|3352.82|3360.86|3352.16|3361.82|3353.12|3360.3|3351.6|40
1641467080000|2022-01-06 11:04:40|3360.83|3352.13|3360.23|3351.53|3360.91|3352.21|3359.85|3351.15|37
1641467090000|2022-01-06 11:04:50|3359.89|3351.19|3358.41|3349.71|3359.94|3351.24|3358.41|3349.71|37
1641467100000|2022-01-06 11:05:00|3358.44|3349.74|3358.82|3350.12|3360.31|3351.61|3358.44|3349.74|37
1641467110000|2022-01-06 11:05:10|3358.86|3350.16|3359.22|3350.52|3359.22|3350.52|3358.37|3349.67|34
1641467120000|2022-01-06 11:05:20|3359.2|3350.5|3360.87|3352.17|3360.95|3352.25|3359.2|3350.5|37
1641467130000|2022-01-06 11:05:30|3360.93|3352.23|3360.48|3351.78|3360.98|3352.28|3360.27|3351.57|38
1641467140000|2022-01-06 11:05:40|3360.38|3351.68|3359.62|3350.92|3360.55|3351.85|3359.18|3350.48|33
1641467150000|2022-01-06 11:05:50|3359.6|3350.9|3360.41|3351.71|3360.48|3351.78|3359.49|3350.79|35
1641467160000|2022-01-06 11:06:00|3360.37|3351.67|3359.41|3350.71|3360.56|3351.86|3359.15|3350.45|34
1641467170000|2022-01-06 11:06:10|3359.43|3350.73|3360.39|3351.69|3360.61|3351.91|3359.32|3350.62|35
1641467180000|2022-01-06 11:06:20|3360.31|3351.61|3357.6|3348.9|3360.31|3351.61|3357.51|3348.81|35
1641467190000|2022-01-06 11:06:30|3357.59|3348.89|3356.32|3347.62|3357.75|3349.05|3356.32|3347.62|32
1641467200000|2022-01-06 11:06:40|3356.31|3347.61|3356.99|3348.29|3357.03|3348.33|3356.21|3347.51|37
1641467210000|2022-01-06 11:06:50|3356.94|3348.24|3356.99|3348.29|3357.07|3348.37|3356.81|3348.11|32
1641467220000|2022-01-06 11:07:00|3357.08|3348.38|3357.37|3348.67|3357.85|3349.15|3356.95|3348.25|32
1641467230000|2022-01-06 11:07:10|3357.27|3348.57|3357.17|3348.47|3357.66|3348.96|3356.85|3348.15|35
1641467240000|2022-01-06 11:07:20|3357.18|3348.48|3356.03|3347.33|3357.18|3348.48|3355.81|3347.11|34
1641467250000|2022-01-06 11:07:30|3355.87|3347.17|3354.73|3346.03|3355.87|3347.17|3354.36|3345.66|35
1641467260000|2022-01-06 11:07:40|3354.89|3346.19|3354.88|3346.18|3355.84|3347.14|3354.39|3345.69|38
1641467270000|2022-01-06 11:07:50|3354.93|3346.23|3354.83|3346.13|3355.02|3346.32|3354.62|3345.92|32
1641467280000|2022-01-06 11:08:00|3354.65|3345.95|3353.03|3344.33|3354.91|3346.21|3352.95|3344.25|30
1641467290000|2022-01-06 11:08:10|3352.92|3344.22|3354.03|3345.33|3354.07|3345.37|3352.92|3344.22|28
1641467300000|2022-01-06 11:08:20|3353.92|3345.22|3354.38|3345.68|3354.6|3345.9|3353.92|3345.22|24
1641467310000|2022-01-06 11:08:30|3354.31|3345.61|3356.43|3347.73|3357.34|3348.64|3354.31|3345.61|39
1641467320000|2022-01-06 11:08:40|3356.51|3347.81|3356.46|3347.76|3356.93|3348.23|3356.31|3347.61|35
1641467330000|2022-01-06 11:08:50|3356.24|3347.54|3357.18|3348.48|3357.2|3348.5|3356.21|3347.51|32
1641467340000|2022-01-06 11:09:00|3357.21|3348.51|3357.56|3348.86|3358.9|3350.2|3357.21|3348.51|35
1641467350000|2022-01-06 11:09:10|3357.59|3348.89|3357.2|3348.5|3357.68|3348.98|3357.09|3348.39|26
1641467360000|2022-01-06 11:09:20|3357.15|3348.45|3356.11|3347.41|3357.25|3348.55|3355.9|3347.2|33
1641467370000|2022-01-06 11:09:30|3356.09|3347.39|3356.04|3347.34|3356.29|3347.59|3355.92|3347.22|29
1641467380000|2022-01-06 11:09:40|3356.08|3347.38|3356.18|3347.48|3356.68|3347.98|3355.87|3347.17|23
1641467390000|2022-01-06 11:09:50|3355.72|3347.02|3356.6|3347.9|3356.6|3347.9|3355.63|3346.93|36
1641467400000|2022-01-06 11:10:00|3356.61|3347.91|3356.86|3348.16|3357|3348.3|3356.23|3347.53|35
1641467410000|2022-01-06 11:10:10|3356.88|3348.18|3356.96|3348.26|3357.1|3348.4|3356.87|3348.17|39
1641467420000|2022-01-06 11:10:20|3356.94|3348.24|3356.75|3348.05|3357.04|3348.34|3356.42|3347.72|30
1641467430000|2022-01-06 11:10:30|3356.7|3348|3356.7|3348|3356.84|3348.14|3356.51|3347.81|28
1641467440000|2022-01-06 11:10:40|3357.05|3348.35|3358.89|3350.19|3358.96|3350.26|3357.05|3348.35|33
1641467450000|2022-01-06 11:10:50|3358.91|3350.21|3358.94|3350.24|3359.13|3350.43|3358.39|3349.69|33
1641467460000|2022-01-06 11:11:00|3358.92|3350.22|3358.8|3350.1|3359.78|3351.08|3358.68|3349.98|35
1641467470000|2022-01-06 11:11:10|3358.99|3350.29|3359.57|3350.87|3359.7|3351|3358.84|3350.14|28
1641467480000|2022-01-06 11:11:20|3359.7|3351|3359.83|3351.13|3359.86|3351.16|3359.69|3350.99|28
1641467490000|2022-01-06 11:11:30|3359.81|3351.11|3360.17|3351.47|3361|3352.3|3359.81|3351.11|35
1641467500000|2022-01-06 11:11:40|3360.23|3351.53|3360.14|3351.44|3361.24|3352.54|3360.14|3351.44|35
1641467510000|2022-01-06 11:11:50|3360.11|3351.41|3360.15|3351.45|3360.22|3351.52|3359.5|3350.8|29
1641467520000|2022-01-06 11:12:00|3360.17|3351.47|3359.79|3351.09|3360.46|3351.76|3359.62|3350.92|25
1641467530000|2022-01-06 11:12:10|3359.77|3351.07|3360.59|3351.89|3360.6|3351.9|3359.73|3351.03|32
1641467540000|2022-01-06 11:12:20|3360.54|3351.84|3361.55|3352.85|3361.96|3353.26|3360.47|3351.77|29
1641467550000|2022-01-06 11:12:30|3361.61|3352.91|3362.38|3353.68|3363.1|3354.4|3361.61|3352.91|28
1641467560000|2022-01-06 11:12:40|3362.4|3353.7|3362.56|3353.86|3362.68|3353.98|3362.29|3353.59|32
1641467570000|2022-01-06 11:12:50|3362.55|3353.85|3363.43|3354.73|3363.72|3355.02|3362.51|3353.81|37
1641467580000|2022-01-06 11:13:00|3363.38|3354.68|3362.24|3353.54|3363.72|3355.02|3361.42|3352.72|35
1641467590000|2022-01-06 11:13:10|3362.44|3353.74|3361.39|3352.69|3362.59|3353.89|3361.38|3352.68|28
1641467600000|2022-01-06 11:13:20|3361.89|3353.19|3361.99|3353.29|3362.7|3354|3361.83|3353.13|35
1641467610000|2022-01-06 11:13:30|3361.98|3353.28|3362.47|3353.77|3362.52|3353.82|3361.98|3353.28|28
1641467620000|2022-01-06 11:13:40|3362.44|3353.74|3362.41|3353.71|3362.51|3353.81|3362.25|3353.55|26
1641467630000|2022-01-06 11:13:50|3362.43|3353.73|3363.47|3354.77|3363.48|3354.78|3362.42|3353.72|21
1641467640000|2022-01-06 11:14:00|3363.46|3354.76|3363.55|3354.85|3363.63|3354.93|3363.24|3354.54|33
1641467650000|2022-01-06 11:14:10|3363.57|3354.87|3363.61|3354.91|3363.84|3355.14|3363.33|3354.63|31
1641467660000|2022-01-06 11:14:20|3363.59|3354.89|3362.44|3353.74|3363.59|3354.89|3361.86|3353.16|38
1641467670000|2022-01-06 11:14:30|3362.53|3353.83|3363.09|3354.39|3363.56|3354.86|3362.53|3353.83|37
1641467680000|2022-01-06 11:14:40|3363.11|3354.41|3365.44|3356.74|3365.5|3356.8|3363.03|3354.33|37
1641467690000|2022-01-06 11:14:50|3365.53|3356.83|3366.58|3357.88|3366.68|3357.98|3365.36|3356.66|37
1641467700000|2022-01-06 11:15:00|3366.54|3357.84|3365.58|3356.88|3366.54|3357.84|3365.55|3356.85|35
1641467710000|2022-01-06 11:15:10|3365.59|3356.89|3364.66|3355.96|3365.86|3357.16|3364.4|3355.7|33
1641467720000|2022-01-06 11:15:20|3364.68|3355.98|3365.08|3356.38|3365.24|3356.54|3363.73|3355.03|33
1641467730000|2022-01-06 11:15:30|3365.16|3356.46|3365.08|3356.38|3365.16|3356.46|3364.65|3355.95|35
1641467740000|2022-01-06 11:15:40|3364.89|3356.19|3364.19|3355.49|3364.97|3356.27|3364.19|3355.49|35
1641467750000|2022-01-06 11:15:50|3364.21|3355.51|3363.82|3355.12|3364.86|3356.16|3363.27|3354.57|36
1641467760000|2022-01-06 11:16:00|3363.9|3355.2|3364.99|3356.29|3365.14|3356.44|3363.9|3355.2|39
1641467770000|2022-01-06 11:16:10|3364.97|3356.27|3364.79|3356.09|3364.97|3356.27|3363.87|3355.17|36
1641467780000|2022-01-06 11:16:20|3364.72|3356.02|3364.63|3355.93|3364.92|3356.22|3364.17|3355.47|35
1641467790000|2022-01-06 11:16:30|3364.53|3355.83|3364.51|3355.81|3364.65|3355.95|3364.15|3355.45|32
1641467800000|2022-01-06 11:16:40|3364.49|3355.79|3362.86|3354.16|3364.49|3355.79|3362.51|3353.81|37
1641467810000|2022-01-06 11:16:50|3362.9|3354.2|3362.34|3353.64|3362.97|3354.27|3361.43|3352.73|34
1641467820000|2022-01-06 11:17:00|3361.92|3353.22|3363.72|3355.02|3363.89|3355.19|3361.92|3353.22|38
1641467830000|2022-01-06 11:17:10|3363.73|3355.03|3364.2|3355.5|3364.28|3355.58|3363.67|3354.97|35
1641467840000|2022-01-06 11:17:20|3364.23|3355.53|3364.94|3356.24|3365.29|3356.59|3364.23|3355.53|36
1641467850000|2022-01-06 11:17:30|3364.93|3356.23|3365.46|3356.76|3365.55|3356.85|3364.87|3356.17|32
1641467860000|2022-01-06 11:17:40|3365.45|3356.75|3365.19|3356.49|3365.57|3356.87|3365.05|3356.35|24
1641467870000|2022-01-06 11:17:50|3365.08|3356.38|3364.94|3356.24|3366.05|3357.35|3364.94|3356.24|31
1641467880000|2022-01-06 11:18:00|3365.59|3356.89|3369.45|3360.75|3369.45|3360.75|3364.51|3355.81|34
1641467890000|2022-01-06 11:18:10|3369.22|3360.52|3369.89|3361.19|3371|3362.3|3369.22|3360.52|35
1641467900000|2022-01-06 11:18:20|3370.04|3361.34|3370.01|3361.31|3370.48|3361.78|3369.94|3361.24|37
1641467910000|2022-01-06 11:18:30|3369.79|3361.09|3369.45|3360.75|3370.01|3361.31|3368.9|3360.2|40
1641467920000|2022-01-06 11:18:40|3369.42|3360.72|3370.15|3361.45|3370.28|3361.58|3369.42|3360.72|36
1641467930000|2022-01-06 11:18:50|3370.13|3361.43|3370.47|3361.77|3370.99|3362.29|3369.65|3360.95|38
1641467940000|2022-01-06 11:19:00|3370.53|3361.83|3368.7|3360|3370.66|3361.96|3368.53|3359.83|38
1641467950000|2022-01-06 11:19:10|3368.67|3359.97|3368.87|3360.17|3368.92|3360.22|3368.49|3359.79|35
1641467960000|2022-01-06 11:19:20|3368.88|3360.18|3369.16|3360.46|3369.32|3360.62|3368.74|3360.04|35
1641467970000|2022-01-06 11:19:30|3369.14|3360.44|3369.52|3360.82|3370.05|3361.35|3369.04|3360.34|34
1641467980000|2022-01-06 11:19:40|3369.51|3360.81|3368.1|3359.4|3369.59|3360.89|3368|3359.3|36
1641467990000|2022-01-06 11:19:50|3368.14|3359.44|3368.36|3359.66|3368.62|3359.92|3368.14|3359.44|30
1641468000000|2022-01-06 11:20:00|3368.38|3359.68|3368.91|3360.21|3368.91|3360.21|3368.37|3359.67|29
1641468010000|2022-01-06 11:20:10|3368.92|3360.22|3368.19|3359.49|3368.93|3360.23|3367.98|3359.28|31
1641468020000|2022-01-06 11:20:20|3368.18|3359.48|3368.61|3359.91|3368.61|3359.91|3367.78|3359.08|31
1641468030000|2022-01-06 11:20:30|3368.6|3359.9|3368.93|3360.23|3368.99|3360.29|3368.6|3359.9|37
1641468040000|2022-01-06 11:20:40|3368.88|3360.18|3368.17|3359.47|3368.92|3360.22|3368.17|3359.47|37
1641468050000|2022-01-06 11:20:50|3367.83|3359.13|3365.91|3357.21|3368.1|3359.4|3365.91|3357.21|39
1641468060000|2022-01-06 11:21:00|3365.85|3357.15|3362.91|3354.21|3365.97|3357.27|3362.91|3354.21|37
1641468070000|2022-01-06 11:21:10|3363.02|3354.32|3362.01|3353.31|3363.02|3354.32|3361.95|3353.25|38
1641468080000|2022-01-06 11:21:20|3361.9|3353.2|3361.82|3353.12|3362.36|3353.66|3361.82|3353.12|34
1641468090000|2022-01-06 11:21:30|3361.85|3353.15|3360.59|3351.89|3361.85|3353.15|3359.57|3350.87|35
1641468100000|2022-01-06 11:21:40|3360.75|3352.05|3361.91|3353.21|3362.08|3353.38|3360.41|3351.71|37
1641468110000|2022-01-06 11:21:50|3361.9|3353.2|3361.61|3352.91|3361.94|3353.24|3361.24|3352.54|38
1641468120000|2022-01-06 11:22:00|3361.43|3352.73|3361.79|3353.09|3361.79|3353.09|3361.43|3352.73|36
1641468130000|2022-01-06 11:22:10|3361.77|3353.07|3359.77|3351.07|3361.81|3353.11|3359.62|3350.92|40
1641468140000|2022-01-06 11:22:20|3360.06|3351.36|3359.47|3350.77|3360.11|3351.41|3359.33|3350.63|37
1641468150000|2022-01-06 11:22:30|3359.64|3350.94|3360.66|3351.96|3360.66|3351.96|3358.92|3350.22|36
1641468160000|2022-01-06 11:22:40|3360.9|3352.2|3360.78|3352.08|3361.61|3352.91|3360.74|3352.04|33
1641468170000|2022-01-06 11:22:50|3360.75|3352.05|3360.51|3351.81|3360.79|3352.09|3360.02|3351.32|37
1641468180000|2022-01-06 11:23:00|3360.35|3351.65|3360.48|3351.78|3360.96|3352.26|3360.25|3351.55|34
1641468190000|2022-01-06 11:23:10|3360.38|3351.68|3361.8|3353.1|3361.94|3353.24|3360.36|3351.66|37
1641468200000|2022-01-06 11:23:20|3361.76|3353.06|3360.54|3351.84|3361.99|3353.29|3360.28|3351.58|35
1641468210000|2022-01-06 11:23:30|3360.64|3351.94|3360.93|3352.23|3360.99|3352.29|3360.24|3351.54|34
1641468220000|2022-01-06 11:23:40|3360.87|3352.17|3360.54|3351.84|3360.87|3352.17|3360.24|3351.54|33
1641468230000|2022-01-06 11:23:50|3360.29|3351.59|3360.41|3351.71|3360.63|3351.93|3360.24|3351.54|32
1641468240000|2022-01-06 11:24:00|3360.26|3351.56|3359.76|3351.06|3360.34|3351.64|3358.92|3350.22|28
1641468250000|2022-01-06 11:24:10|3359.84|3351.14|3362.86|3354.16|3362.86|3354.16|3359.83|3351.13|35
1641468260000|2022-01-06 11:24:20|3363.21|3354.51|3361.64|3352.94|3363.21|3354.51|3361.64|3352.94|34
1641468270000|2022-01-06 11:24:30|3361.58|3352.88|3361.92|3353.22|3362.01|3353.31|3361.58|3352.88|29
1641468280000|2022-01-06 11:24:40|3361.88|3353.18|3362.4|3353.7|3362.53|3353.83|3361.65|3352.95|33
1641468290000|2022-01-06 11:24:50|3362.43|3353.73|3361.03|3352.33|3362.43|3353.73|3360.96|3352.26|26
1641468300000|2022-01-06 11:25:00|3361|3352.3|3361.51|3352.81|3361.71|3353.01|3361|3352.3|31
1641468310000|2022-01-06 11:25:10|3361.53|3352.83|3360.1|3351.4|3361.54|3352.84|3359.81|3351.11|31
1641468320000|2022-01-06 11:25:20|3359.97|3351.27|3359.05|3350.35|3361.09|3352.39|3359.05|3350.35|37
1641468330000|2022-01-06 11:25:30|3358.8|3350.1|3359.26|3350.56|3359.58|3350.88|3358.61|3349.91|36
1641468340000|2022-01-06 11:25:40|3359.3|3350.6|3359.29|3350.59|3359.56|3350.86|3359.03|3350.33|36
1641468350000|2022-01-06 11:25:50|3359.25|3350.55|3358.12|3349.42|3359.47|3350.77|3358.12|3349.42|30
1641468360000|2022-01-06 11:26:00|3358.09|3349.39|3357.45|3348.75|3358.09|3349.39|3357.01|3348.31|36
1641468370000|2022-01-06 11:26:10|3357.32|3348.62|3357.85|3349.15|3358.1|3349.4|3357.32|3348.62|36
1641468380000|2022-01-06 11:26:20|3357.82|3349.12|3357.5|3348.8|3357.92|3349.22|3357.04|3348.34|38
1641468390000|2022-01-06 11:26:30|3357.51|3348.81|3357.51|3348.81|3358.18|3349.48|3357.39|3348.69|36
1641468400000|2022-01-06 11:26:40|3357.5|3348.8|3357.98|3349.28|3359.15|3350.45|3357.35|3348.65|37
1641468410000|2022-01-06 11:26:50|3357.95|3349.25|3358.13|3349.43|3358.29|3349.59|3357.29|3348.59|35
1641468420000|2022-01-06 11:27:00|3358.11|3349.41|3357.41|3348.71|3358.85|3350.15|3357.41|3348.71|36
1641468430000|2022-01-06 11:27:10|3357.84|3349.14|3355.57|3346.87|3357.84|3349.14|3355.57|3346.87|34
1641468440000|2022-01-06 11:27:20|3355.96|3347.26|3354.74|3346.04|3355.96|3347.26|3354.68|3345.98|37
1641468450000|2022-01-06 11:27:30|3354.76|3346.06|3354.72|3346.02|3355.14|3346.44|3354.61|3345.91|36
1641468460000|2022-01-06 11:27:40|3354.7|3346|3354.52|3345.82|3355.14|3346.44|3354.52|3345.82|31
1641468470000|2022-01-06 11:27:50|3354.58|3345.88|3353.75|3345.05|3355.45|3346.75|3353.63|3344.93|32
1641468480000|2022-01-06 11:28:00|3353.65|3344.95|3355.15|3346.45|3355.19|3346.49|3353.62|3344.92|30
1641468490000|2022-01-06 11:28:10|3355.24|3346.54|3355.73|3347.03|3355.76|3347.06|3354.96|3346.26|34
1641468500000|2022-01-06 11:28:20|3355.72|3347.02|3356.07|3347.37|3356.8|3348.1|3355.62|3346.92|30
1641468510000|2022-01-06 11:28:30|3355.98|3347.28|3356.98|3348.28|3357.22|3348.52|3355.9|3347.2|37
1641468520000|2022-01-06 11:28:40|3357|3348.3|3356.87|3348.17|3357.25|3348.55|3356.82|3348.12|33
1641468530000|2022-01-06 11:28:50|3356.86|3348.16|3355.64|3346.94|3356.9|3348.2|3355.63|3346.93|32
1641468540000|2022-01-06 11:29:00|3355.6|3346.9|3355.35|3346.65|3355.76|3347.06|3355.35|3346.65|34
1641468550000|2022-01-06 11:29:10|3355.5|3346.8|3355.79|3347.09|3355.79|3347.09|3354.53|3345.83|38
1641468560000|2022-01-06 11:29:20|3355.85|3347.15|3355.69|3346.99|3356.86|3348.16|3355.69|3346.99|36
1641468570000|2022-01-06 11:29:30|3355.64|3346.94|3355.91|3347.21|3356.55|3347.85|3355.64|3346.94|34
1641468580000|2022-01-06 11:29:40|3355.88|3347.18|3355.73|3347.03|3355.95|3347.25|3355.53|3346.83|33
1641468590000|2022-01-06 11:29:50|3355.69|3346.99|3355.28|3346.58|3355.95|3347.25|3355.02|3346.32|34
1641468600000|2022-01-06 11:30:00|3355.26|3346.56|3356.57|3347.87|3356.66|3347.96|3355.08|3346.38|28
1641468610000|2022-01-06 11:30:10|3356.55|3347.85|3353.14|3344.44|3356.56|3347.86|3353.14|3344.44|33
1641468620000|2022-01-06 11:30:20|3353.17|3344.47|3352.1|3343.4|3353.17|3344.47|3352.05|3343.35|30
1641468630000|2022-01-06 11:30:30|3352.22|3343.52|3352.66|3343.96|3353.6|3344.9|3351.96|3343.26|39
1641468640000|2022-01-06 11:30:40|3352.48|3343.78|3352.13|3343.43|3352.56|3343.86|3350.88|3342.18|37
1641468650000|2022-01-06 11:30:50|3352.14|3343.44|3350.09|3341.39|3352.14|3343.44|3350.09|3341.39|33
1641468660000|2022-01-06 11:31:00|3350.15|3341.45|3351.04|3342.34|3351.14|3342.44|3350.15|3341.45|35
1641468670000|2022-01-06 11:31:10|3351.06|3342.36|3350.73|3342.03|3351.11|3342.41|3350.61|3341.91|30
1641468680000|2022-01-06 11:31:20|3350.74|3342.04|3350.37|3341.67|3350.8|3342.1|3350.2|3341.5|31
1641468690000|2022-01-06 11:31:30|3350.39|3341.69|3349.56|3340.86|3350.39|3341.69|3349.36|3340.66|29
1641468700000|2022-01-06 11:31:40|3349.72|3341.02|3351.23|3342.53|3351.78|3343.08|3349.56|3340.86|37
1641468710000|2022-01-06 11:31:50|3351.22|3342.52|3351.59|3342.89|3351.72|3343.02|3351.22|3342.52|28
1641468720000|2022-01-06 11:32:00|3351.58|3342.88|3354.05|3345.35|3354.05|3345.35|3351.46|3342.76|32
1641468730000|2022-01-06 11:32:10|3354.14|3345.44|3355.52|3346.82|3355.67|3346.97|3354.13|3345.43|36
1641468740000|2022-01-06 11:32:20|3355.54|3346.84|3355.71|3347.01|3356.25|3347.55|3355.51|3346.81|35
1641468750000|2022-01-06 11:32:30|3355.61|3346.91|3354.25|3345.55|3355.77|3347.07|3353.89|3345.19|33
1641468760000|2022-01-06 11:32:40|3354.23|3345.53|3355.99|3347.29|3355.99|3347.29|3354|3345.3|37
1641468770000|2022-01-06 11:32:50|3356.01|3347.31|3356.71|3348.01|3356.88|3348.18|3356|3347.3|28
1641468780000|2022-01-06 11:33:00|3356.7|3348|3357.99|3349.29|3358.06|3349.36|3356.56|3347.86|33
1641468790000|2022-01-06 11:33:10|3358.13|3349.43|3357.39|3348.69|3358.46|3349.76|3357.39|3348.69|35
1641468800000|2022-01-06 11:33:20|3356.8|3348.1|3358.66|3349.96|3358.66|3349.96|3356.51|3347.81|39
1641468810000|2022-01-06 11:33:30|3358.73|3350.03|3358.18|3349.48|3360.07|3351.37|3358.18|3349.48|28
1641468820000|2022-01-06 11:33:40|3358.16|3349.46|3357.68|3348.98|3358.29|3349.59|3357.46|3348.76|34
1641468830000|2022-01-06 11:33:50|3357.73|3349.03|3355.13|3346.43|3357.86|3349.16|3355.13|3346.43|36
1641468840000|2022-01-06 11:34:00|3355.05|3346.35|3354.26|3345.56|3355.05|3346.35|3354.26|3345.56|36
1641468850000|2022-01-06 11:34:10|3354.28|3345.58|3353.95|3345.25|3354.28|3345.58|3352.27|3343.57|33
1641468860000|2022-01-06 11:34:20|3353.84|3345.14|3352.8|3344.1|3353.86|3345.16|3352.36|3343.66|30
1641468870000|2022-01-06 11:34:30|3352.36|3343.66|3353.78|3345.08|3354.04|3345.34|3352.36|3343.66|26
1641468880000|2022-01-06 11:34:40|3353.77|3345.07|3353.76|3345.06|3353.77|3345.07|3353.58|3344.88|21
1641468890000|2022-01-06 11:34:50|3353.75|3345.05|3352.36|3343.66|3353.75|3345.05|3352.36|3343.66|25
1641468900000|2022-01-06 11:35:00|3352.51|3343.81|3352.77|3344.07|3353.66|3344.96|3352.01|3343.31|34
1641468910000|2022-01-06 11:35:10|3352.71|3344.01|3349.35|3340.65|3352.71|3344.01|3349.35|3340.65|30
1641468920000|2022-01-06 11:35:20|3349.36|3340.66|3347.78|3339.08|3349.51|3340.81|3347.73|3339.03|21
1641468930000|2022-01-06 11:35:30|3347.81|3339.11|3345.74|3337.04|3347.81|3339.11|3345.62|3336.92|36
1641468940000|2022-01-06 11:35:40|3345.76|3337.06|3347.23|3338.53|3347.53|3338.83|3345.61|3336.91|37
1641468950000|2022-01-06 11:35:50|3347.19|3338.49|3346.91|3338.21|3347.19|3338.49|3346.1|3337.4|36
1641468960000|2022-01-06 11:36:00|3346.93|3338.23|3346.15|3337.45|3347.23|3338.53|3345.98|3337.28|35
1641468970000|2022-01-06 11:36:10|3346.54|3337.84|3346.44|3337.74|3346.91|3338.21|3346.23|3337.53|36
1641468980000|2022-01-06 11:36:20|3346.04|3337.34|3344.31|3335.61|3346.61|3337.91|3343.66|3334.96|32
1641468990000|2022-01-06 11:36:30|3344.34|3335.64|3343.68|3334.98|3344.63|3335.93|3343.13|3334.43|39
1641469000000|2022-01-06 11:36:40|3343.57|3334.87|3345.76|3337.06|3345.85|3337.15|3343.56|3334.86|35
1641469010000|2022-01-06 11:36:50|3345.83|3337.13|3347.04|3338.34|3347.75|3339.05|3345.83|3337.13|38
1641469020000|2022-01-06 11:37:00|3346.9|3338.2|3345.59|3336.89|3347.17|3338.47|3345.59|3336.89|39
1641469030000|2022-01-06 11:37:10|3346.08|3337.38|3344.7|3336|3346.3|3337.6|3344.59|3335.89|38
1641469040000|2022-01-06 11:37:20|3344.72|3336.02|3345.43|3336.73|3345.81|3337.11|3344.72|3336.02|38
1641469050000|2022-01-06 11:37:30|3345.29|3336.59|3345.7|3337|3345.7|3337|3345.02|3336.32|28
1641469060000|2022-01-06 11:37:40|3345.64|3336.94|3344.16|3335.46|3345.67|3336.97|3343.52|3334.82|39
1641469070000|2022-01-06 11:37:50|3344.11|3335.41|3344.13|3335.43|3344.32|3335.62|3343.81|3335.11|32
1641469080000|2022-01-06 11:38:00|3343.95|3335.25|3341.93|3333.23|3343.95|3335.25|3341.93|3333.23|33
1641469090000|2022-01-06 11:38:10|3341.91|3333.21|3341.21|3332.51|3341.95|3333.25|3340.53|3331.83|28
1641469100000|2022-01-06 11:38:20|3341.18|3332.48|3341.74|3333.04|3342.67|3333.97|3341.11|3332.41|35
1641469110000|2022-01-06 11:38:30|3341.73|3333.03|3341.61|3332.91|3341.86|3333.16|3341.07|3332.37|34
1641469120000|2022-01-06 11:38:40|3341.38|3332.68|3342.04|3333.34|3342.91|3334.21|3341.31|3332.61|39
1641469130000|2022-01-06 11:38:50|3341.87|3333.17|3341.41|3332.71|3341.91|3333.21|3341.02|3332.32|35
1641469140000|2022-01-06 11:39:00|3341.43|3332.73|3344.26|3335.56|3345.24|3336.54|3341.43|3332.73|40
1641469150000|2022-01-06 11:39:10|3344.34|3335.64|3343.49|3334.79|3344.34|3335.64|3342.77|3334.07|33
1641469160000|2022-01-06 11:39:20|3343.25|3334.55|3340.52|3331.82|3343.28|3334.58|3340.32|3331.62|39
1641469170000|2022-01-06 11:39:30|3340.46|3331.76|3340.42|3331.72|3340.76|3332.06|3339.87|3331.17|38
1641469180000|2022-01-06 11:39:40|3340.47|3331.77|3341.34|3332.64|3341.71|3333.01|3340.46|3331.76|33
1641469190000|2022-01-06 11:39:50|3341.3|3332.6|3340.42|3331.72|3341.59|3332.89|3340.04|3331.34|34
1641469200000|2022-01-06 11:40:00|3340.67|3331.97|3340.12|3331.42|3341.06|3332.36|3339.98|3331.28|35
1641469210000|2022-01-06 11:40:10|3340.09|3331.39|3340.03|3331.33|3340.39|3331.69|3340.03|3331.33|32
1641469220000|2022-01-06 11:40:20|3340|3331.3|3340.47|3331.77|3340.47|3331.77|3339.21|3330.51|39
1641469230000|2022-01-06 11:40:30|3340.29|3331.59|3342.02|3333.32|3342.02|3333.32|3340.29|3331.59|35
1641469240000|2022-01-06 11:40:40|3342.13|3333.43|3343.79|3335.09|3343.84|3335.14|3342.13|3333.43|32
1641469250000|2022-01-06 11:40:50|3343.52|3334.82|3342.8|3334.1|3343.58|3334.88|3342.58|3333.88|32
1641469260000|2022-01-06 11:41:00|3342.9|3334.2|3345.05|3336.35|3345.05|3336.35|3342.78|3334.08|34
1641469270000|2022-01-06 11:41:10|3344.89|3336.19|3343.63|3334.93|3345.21|3336.51|3343.39|3334.69|35
1641469280000|2022-01-06 11:41:20|3343.58|3334.88|3342.79|3334.09|3343.58|3334.88|3342.65|3333.95|35
1641469290000|2022-01-06 11:41:30|3342.71|3334.01|3342.2|3333.5|3343.06|3334.36|3341.53|3332.83|33
1641469300000|2022-01-06 11:41:40|3342.27|3333.57|3344.38|3335.68|3344.97|3336.27|3342.27|3333.57|38
1641469310000|2022-01-06 11:41:50|3343.93|3335.23|3345.71|3337.01|3345.71|3337.01|3343.88|3335.18|38
1641469320000|2022-01-06 11:42:00|3345.72|3337.02|3346.12|3337.42|3346.49|3337.79|3345.72|3337.02|38
1641469330000|2022-01-06 11:42:10|3346.11|3337.41|3345.34|3336.64|3346.68|3337.98|3345.31|3336.61|38
1641469340000|2022-01-06 11:42:20|3345.43|3336.73|3345.23|3336.53|3345.47|3336.77|3344.57|3335.87|37
1641469350000|2022-01-06 11:42:30|3345.14|3336.44|3343.62|3334.92|3345.14|3336.44|3342.84|3334.14|39
1641469360000|2022-01-06 11:42:40|3343.57|3334.87|3344.2|3335.5|3344.34|3335.64|3343.08|3334.38|38
1641469370000|2022-01-06 11:42:50|3344.19|3335.49|3343.73|3335.03|3344.3|3335.6|3343.73|3335.03|36
1641469380000|2022-01-06 11:43:00|3343.34|3334.64|3343.61|3334.91|3343.94|3335.24|3342.75|3334.05|36
1641469390000|2022-01-06 11:43:10|3343.66|3334.96|3343.08|3334.38|3344.67|3335.97|3343.08|3334.38|36
1641469400000|2022-01-06 11:43:20|3342.92|3334.22|3341.79|3333.09|3342.92|3334.22|3341.18|3332.48|31
1641469410000|2022-01-06 11:43:30|3341.83|3333.13|3341.85|3333.15|3341.97|3333.27|3341.41|3332.71|30
1641469420000|2022-01-06 11:43:40|3341.84|3333.14|3341.22|3332.52|3341.85|3333.15|3340.97|3332.27|33
1641469430000|2022-01-06 11:43:50|3341.37|3332.67|3341.37|3332.67|3341.51|3332.81|3340.95|3332.25|33
1641469440000|2022-01-06 11:44:00|3341.34|3332.64|3339.69|3330.99|3341.51|3332.81|3339.69|3330.99|34
1641469450000|2022-01-06 11:44:10|3339.78|3331.08|3339.45|3330.75|3339.78|3331.08|3339.21|3330.51|38
1641469460000|2022-01-06 11:44:20|3339.37|3330.67|3340.07|3331.37|3340.1|3331.4|3339.29|3330.59|31
1641469470000|2022-01-06 11:44:30|3340.08|3331.38|3338.07|3329.37|3340.08|3331.38|3337.94|3329.24|34
1641469480000|2022-01-06 11:44:40|3337.75|3329.05|3337.18|3328.48|3338.14|3329.44|3336.69|3327.99|35
1641469490000|2022-01-06 11:44:50|3337.21|3328.51|3335.23|3326.53|3337.44|3328.74|3334.78|3326.08|34
1641469500000|2022-01-06 11:45:00|3335.13|3326.43|3337.87|3329.17|3337.87|3329.17|3335.13|3326.43|39
1641469510000|2022-01-06 11:45:10|3337.94|3329.24|3341.08|3332.38|3341.87|3333.17|3337.94|3329.24|37
1641469520000|2022-01-06 11:45:20|3341.27|3332.57|3343.81|3335.11|3343.81|3335.11|3341.21|3332.51|31
1641469530000|2022-01-06 11:45:30|3343.68|3334.98|3343.57|3334.87|3344.15|3335.45|3343.3|3334.6|35
1641469540000|2022-01-06 11:45:40|3343.63|3334.93|3343.77|3335.07|3344.12|3335.42|3342.86|3334.16|31
1641469550000|2022-01-06 11:45:50|3343.73|3335.03|3344.3|3335.6|3344.95|3336.25|3343.63|3334.93|38
1641469560000|2022-01-06 11:46:00|3344.24|3335.54|3343.38|3334.68|3344.24|3335.54|3342.55|3333.85|34
1641469570000|2022-01-06 11:46:10|3343.29|3334.59|3344.58|3335.88|3344.92|3336.22|3343.27|3334.57|35
1641469580000|2022-01-06 11:46:20|3344.84|3336.14|3345.18|3336.48|3345.67|3336.97|3344.84|3336.14|36
1641469590000|2022-01-06 11:46:30|3345.11|3336.41|3345.42|3336.72|3345.68|3336.98|3345.11|3336.41|33
1641469600000|2022-01-06 11:46:40|3345.41|3336.71|3344.23|3335.53|3345.46|3336.76|3343.56|3334.86|38
1641469610000|2022-01-06 11:46:50|3344.47|3335.77|3345.76|3337.06|3345.92|3337.22|3344.47|3335.77|30
1641469620000|2022-01-06 11:47:00|3345.75|3337.05|3344.54|3335.84|3345.89|3337.19|3344.39|3335.69|37
1641469630000|2022-01-06 11:47:10|3345.12|3336.42|3344.9|3336.2|3345.9|3337.2|3344.71|3336.01|35
1641469640000|2022-01-06 11:47:20|3345.12|3336.42|3346.46|3337.76|3346.46|3337.76|3344.79|3336.09|38
1641469650000|2022-01-06 11:47:30|3346.2|3337.5|3346.11|3337.41|3346.41|3337.71|3345.56|3336.86|32
1641469660000|2022-01-06 11:47:40|3345.88|3337.18|3345.17|3336.47|3346.49|3337.79|3343.83|3335.13|34
1641469670000|2022-01-06 11:47:50|3345.24|3336.54|3345.54|3336.84|3346.07|3337.37|3344.57|3335.87|37
1641469680000|2022-01-06 11:48:00|3344.88|3336.18|3347.65|3338.95|3347.75|3339.05|3344.39|3335.69|35
1641469690000|2022-01-06 11:48:10|3347.62|3338.92|3347.49|3338.79|3347.65|3338.95|3346.68|3337.98|36
1641469700000|2022-01-06 11:48:20|3348.32|3339.62|3350.17|3341.47|3350.17|3341.47|3348.32|3339.62|39
1641469710000|2022-01-06 11:48:30|3350.26|3341.56|3351.44|3342.74|3351.58|3342.88|3350.26|3341.56|36
1641469720000|2022-01-06 11:48:40|3351.52|3342.82|3350.47|3341.77|3351.52|3342.82|3349.82|3341.12|33
1641469730000|2022-01-06 11:48:50|3350.63|3341.93|3350.37|3341.67|3352.1|3343.4|3349.89|3341.19|38
1641469740000|2022-01-06 11:49:00|3349.92|3341.22|3349.24|3340.54|3350.51|3341.81|3349.22|3340.52|38
1641469750000|2022-01-06 11:49:10|3349.17|3340.47|3348.24|3339.54|3349.21|3340.51|3347.31|3338.61|37
1641469760000|2022-01-06 11:49:20|3348.25|3339.55|3348.86|3340.16|3348.88|3340.18|3348.13|3339.43|35
1641469770000|2022-01-06 11:49:30|3348.83|3340.13|3347.43|3338.73|3348.83|3340.13|3347.36|3338.66|29
1641469780000|2022-01-06 11:49:40|3346.59|3337.89|3346.12|3337.42|3347.84|3339.14|3346.06|3337.36|37
1641469790000|2022-01-06 11:49:50|3346.11|3337.41|3346.05|3337.35|3346.7|3338|3345.48|3336.78|39
1641469800000|2022-01-06 11:50:00|3346.06|3337.36|3342.58|3333.88|3346.36|3337.66|3342.58|3333.88|36
1641469810000|2022-01-06 11:50:10|3342.36|3333.66|3343.29|3334.59|3343.55|3334.85|3341.38|3332.68|33
1641469820000|2022-01-06 11:50:20|3342.8|3334.1|3342.35|3333.65|3343.08|3334.38|3341.71|3333.01|37
1641469830000|2022-01-06 11:50:30|3342.11|3333.41|3343.52|3334.82|3343.76|3335.06|3342.11|3333.41|37
1641469840000|2022-01-06 11:50:40|3343.55|3334.85|3342.99|3334.29|3343.71|3335.01|3342.25|3333.55|39
1641469850000|2022-01-06 11:50:50|3343.11|3334.41|3343.32|3334.62|3343.34|3334.64|3342.86|3334.16|33
1641469860000|2022-01-06 11:51:00|3343.36|3334.66|3344.34|3335.64|3344.69|3335.99|3343.36|3334.66|39
1641469870000|2022-01-06 11:51:10|3344.47|3335.77|3345.86|3337.16|3346.63|3337.93|3344.47|3335.77|40
1641469880000|2022-01-06 11:51:20|3345.85|3337.15|3344.35|3335.65|3345.85|3337.15|3343.98|3335.28|32
1641469890000|2022-01-06 11:51:30|3344.41|3335.71|3344.48|3335.78|3344.63|3335.93|3343.04|3334.34|37
1641469900000|2022-01-06 11:51:40|3344.66|3335.96|3345.9|3337.2|3345.9|3337.2|3344.66|3335.96|33
1641469910000|2022-01-06 11:51:50|3345.83|3337.13|3346.15|3337.45|3346.15|3337.45|3345.58|3336.88|34
1641469920000|2022-01-06 11:52:00|3346.04|3337.34|3347.75|3339.05|3347.93|3339.23|3346.01|3337.31|35
1641469930000|2022-01-06 11:52:10|3347.01|3338.31|3348.26|3339.56|3348.26|3339.56|3346.63|3337.93|35
1641469940000|2022-01-06 11:52:20|3348.15|3339.45|3347.27|3338.57|3348.24|3339.54|3346.89|3338.19|27
1641469950000|2022-01-06 11:52:30|3347.31|3338.61|3348.05|3339.35|3348.05|3339.35|3347.28|3338.58|27
1641469960000|2022-01-06 11:52:40|3348.07|3339.37|3348.74|3340.04|3349.05|3340.35|3348.07|3339.37|23
1641469970000|2022-01-06 11:52:50|3348.73|3340.03|3349.95|3341.25|3349.95|3341.25|3347.81|3339.11|35
1641469980000|2022-01-06 11:53:00|3349.91|3341.21|3351.26|3342.56|3351.44|3342.74|3349.9|3341.2|37
1641469990000|2022-01-06 11:53:10|3351.29|3342.59|3350.04|3341.34|3351.49|3342.79|3349.57|3340.87|34
1641470000000|2022-01-06 11:53:20|3349.81|3341.11|3348.9|3340.2|3350.2|3341.5|3348.14|3339.44|34
1641470010000|2022-01-06 11:53:30|3348.92|3340.22|3349.51|3340.81|3349.59|3340.89|3348.92|3340.22|36
1641470020000|2022-01-06 11:53:40|3349.5|3340.8|3348.6|3339.9|3349.63|3340.93|3348.56|3339.86|34
1641470030000|2022-01-06 11:53:50|3348.62|3339.92|3349.84|3341.14|3349.84|3341.14|3348.62|3339.92|32
1641470040000|2022-01-06 11:54:00|3349.81|3341.11|3351.41|3342.71|3351.41|3342.71|3349.81|3341.11|30
1641470050000|2022-01-06 11:54:10|3351.39|3342.69|3352.13|3343.43|3352.16|3343.46|3350.93|3342.23|33
1641470060000|2022-01-06 11:54:20|3352.01|3343.31|3352.68|3343.98|3352.7|3344|3351.83|3343.13|35
1641470070000|2022-01-06 11:54:30|3352.6|3343.9|3352.1|3343.4|3352.85|3344.15|3351.78|3343.08|33
1641470080000|2022-01-06 11:54:40|3352.07|3343.37|3352.5|3343.8|3353.06|3344.36|3351.71|3343.01|35
1641470090000|2022-01-06 11:54:50|3352.56|3343.86|3355.4|3346.7|3355.48|3346.78|3352.56|3343.86|37
1641470100000|2022-01-06 11:55:00|3355.39|3346.69|3354.87|3346.17|3355.39|3346.69|3354.25|3345.55|35
1641470110000|2022-01-06 11:55:10|3354.77|3346.07|3354.05|3345.35|3354.77|3346.07|3353.48|3344.78|35
1641470120000|2022-01-06 11:55:20|3354.06|3345.36|3354.53|3345.83|3355.66|3346.96|3354.05|3345.35|34
1641470130000|2022-01-06 11:55:30|3355.6|3346.9|3356.96|3348.26|3356.96|3348.26|3355.11|3346.41|36
1641470140000|2022-01-06 11:55:40|3356.94|3348.24|3356.24|3347.54|3356.96|3348.26|3355.56|3346.86|38
1641470150000|2022-01-06 11:55:50|3356.08|3347.38|3357.45|3348.75|3357.93|3349.23|3355.46|3346.76|35
1641470160000|2022-01-06 11:56:00|3357.25|3348.55|3354.25|3345.55|3357.25|3348.55|3354.25|3345.55|38
1641470170000|2022-01-06 11:56:10|3355|3346.3|3354.51|3345.81|3355.63|3346.93|3353.8|3345.1|38
1641470180000|2022-01-06 11:56:20|3354.55|3345.85|3355.11|3346.41|3355.37|3346.67|3354.55|3345.85|28
1641470190000|2022-01-06 11:56:30|3355.16|3346.46|3353.37|3344.67|3355.16|3346.46|3352.8|3344.1|33
1641470200000|2022-01-06 11:56:40|3352.37|3343.67|3352.61|3343.91|3353.81|3345.11|3352.29|3343.59|37
1641470210000|2022-01-06 11:56:50|3353.59|3344.89|3352.65|3343.95|3353.84|3345.14|3351.39|3342.69|37
1641470220000|2022-01-06 11:57:00|3352.7|3344|3352.69|3343.99|3353.05|3344.35|3352.04|3343.34|36
1641470230000|2022-01-06 11:57:10|3352.37|3343.67|3354.46|3345.76|3354.63|3345.93|3352.37|3343.67|36
1641470240000|2022-01-06 11:57:20|3354.49|3345.79|3353.95|3345.25|3354.95|3346.25|3353.35|3344.65|36
1641470250000|2022-01-06 11:57:30|3353.69|3344.99|3354.33|3345.63|3354.54|3345.84|3353.33|3344.63|38
1641470260000|2022-01-06 11:57:40|3354.34|3345.64|3353.79|3345.09|3354.69|3345.99|3352.85|3344.15|39
1641470270000|2022-01-06 11:57:50|3353.92|3345.22|3353.96|3345.26|3354.87|3346.17|3353.81|3345.11|35
1641470280000|2022-01-06 11:58:00|3354.51|3345.81|3354.41|3345.71|3354.94|3346.24|3353.98|3345.28|37
1641470290000|2022-01-06 11:58:10|3353.75|3345.05|3354.2|3345.5|3354.54|3345.84|3353.51|3344.81|33
1641470300000|2022-01-06 11:58:20|3354.3|3345.6|3355.67|3346.97|3355.82|3347.12|3354.02|3345.32|36
1641470310000|2022-01-06 11:58:30|3355.63|3346.93|3356.5|3347.8|3356.51|3347.81|3355.59|3346.89|28
1641470320000|2022-01-06 11:58:40|3356.67|3347.97|3357.57|3348.87|3357.82|3349.12|3356.53|3347.83|28
1641470330000|2022-01-06 11:58:50|3357.8|3349.1|3357.22|3348.52|3357.8|3349.1|3356.98|3348.28|35
1641470340000|2022-01-06 11:59:00|3357.28|3348.58|3354.72|3346.02|3357.39|3348.69|3354.52|3345.82|37
1641470350000|2022-01-06 11:59:10|3354.6|3345.9|3351.96|3343.26|3354.63|3345.93|3351.76|3343.06|39
1641470360000|2022-01-06 11:59:20|3352.04|3343.34|3352.77|3344.07|3353.35|3344.65|3351.86|3343.16|32
1641470370000|2022-01-06 11:59:30|3352.63|3343.93|3352.21|3343.51|3352.78|3344.08|3351.68|3342.98|36
1641470380000|2022-01-06 11:59:40|3352.19|3343.49|3351.4|3342.7|3352.59|3343.89|3351.16|3342.46|33
1641470390000|2022-01-06 11:59:50|3351.36|3342.66|3352.46|3343.76|3352.59|3343.89|3351.34|3342.64|32
1641470400000|2022-01-06 12:00:00|3352.42|3343.72|3355.05|3346.35|3355.07|3346.37|3351.68|3342.98|38
1641470410000|2022-01-06 12:00:10|3355.1|3346.4|3354.76|3346.06|3356.18|3347.48|3354.53|3345.83|36
1641470420000|2022-01-06 12:00:20|3355.32|3346.62|3356.47|3347.77|3356.54|3347.84|3354.85|3346.15|37
1641470430000|2022-01-06 12:00:30|3357.97|3349.27|3358.13|3349.43|3358.41|3349.71|3356.81|3348.11|39
1641470440000|2022-01-06 12:00:40|3358.2|3349.5|3360.32|3351.62|3360.32|3351.62|3357.25|3348.55|35
1641470450000|2022-01-06 12:00:50|3360.93|3352.23|3360.23|3351.53|3361.12|3352.42|3359.68|3350.98|36
1641470460000|2022-01-06 12:01:00|3360.94|3352.24|3361.13|3352.43|3361.69|3352.99|3359.72|3351.02|39
1641470470000|2022-01-06 12:01:10|3360.8|3352.1|3360.86|3352.16|3361.26|3352.56|3360.23|3351.53|38
1641470480000|2022-01-06 12:01:20|3360.9|3352.2|3359.85|3351.15|3361.43|3352.73|3359.36|3350.66|35
1641470490000|2022-01-06 12:01:30|3359.8|3351.1|3360.34|3351.64|3361.56|3352.86|3359.57|3350.87|37
1641470500000|2022-01-06 12:01:40|3360.5|3351.8|3360.81|3352.11|3361.36|3352.66|3360.5|3351.8|34
1641470510000|2022-01-06 12:01:50|3361.19|3352.49|3360.14|3351.44|3361.67|3352.97|3359.3|3350.6|34
1641470520000|2022-01-06 12:02:00|3360.38|3351.68|3358.3|3349.6|3360.63|3351.93|3357.88|3349.18|35
1641470530000|2022-01-06 12:02:10|3358.18|3349.48|3355.31|3346.61|3358.18|3349.48|3355.31|3346.61|33
1641470540000|2022-01-06 12:02:20|3355.27|3346.57|3356.41|3347.71|3356.44|3347.74|3355.27|3346.57|35
1641470550000|2022-01-06 12:02:30|3356.28|3347.58|3354.21|3345.51|3356.41|3347.71|3353.84|3345.14|33
1641470560000|2022-01-06 12:02:40|3354.28|3345.58|3354.6|3345.9|3354.74|3346.04|3353.99|3345.29|31
1641470570000|2022-01-06 12:02:50|3354.65|3345.95|3353.86|3345.16|3354.69|3345.99|3353.65|3344.95|35
1641470580000|2022-01-06 12:03:00|3353.84|3345.14|3351.84|3343.14|3353.85|3345.15|3351.67|3342.97|30
1641470590000|2022-01-06 12:03:10|3351.8|3343.1|3353.37|3344.67|3353.42|3344.72|3351.8|3343.1|28
1641470600000|2022-01-06 12:03:20|3353.23|3344.53|3349.27|3340.57|3353.4|3344.7|3349.25|3340.55|35
1641470610000|2022-01-06 12:03:30|3349.76|3341.06|3348.83|3340.13|3349.76|3341.06|3348.34|3339.64|40
1641470620000|2022-01-06 12:03:40|3349.05|3340.35|3348.48|3339.78|3349.27|3340.57|3347.76|3339.06|26
1641470630000|2022-01-06 12:03:50|3347.43|3338.73|3348.04|3339.34|3348.08|3339.38|3347.4|3338.7|35
1641470640000|2022-01-06 12:04:00|3348.06|3339.36|3348.56|3339.86|3348.66|3339.96|3347.86|3339.16|36
1641470650000|2022-01-06 12:04:10|3348.59|3339.89|3348.27|3339.57|3348.78|3340.08|3347.56|3338.86|34
1641470660000|2022-01-06 12:04:20|3348.24|3339.54|3348.23|3339.53|3348.86|3340.16|3347.49|3338.79|34
1641470670000|2022-01-06 12:04:30|3348.21|3339.51|3349.91|3341.21|3350.44|3341.74|3347.93|3339.23|28
1641470680000|2022-01-06 12:04:40|3349.46|3340.76|3348.42|3339.72|3349.81|3341.11|3347.67|3338.97|30
1641470690000|2022-01-06 12:04:50|3348.43|3339.73|3348.2|3339.5|3348.7|3340|3348.07|3339.37|28
1641470700000|2022-01-06 12:05:00|3348.23|3339.53|3348.65|3339.95|3348.95|3340.25|3348.08|3339.38|33
1641470710000|2022-01-06 12:05:10|3348.7|3340|3346.16|3337.46|3349.37|3340.67|3345.79|3337.09|33
1641470720000|2022-01-06 12:05:20|3346.14|3337.44|3345.7|3337|3346.37|3337.67|3345.67|3336.97|33
1641470730000|2022-01-06 12:05:30|3344.91|3336.21|3344.98|3336.28|3345.38|3336.68|3344.88|3336.18|37
1641470740000|2022-01-06 12:05:40|3344.96|3336.26|3344.63|3335.93|3344.99|3336.29|3343.52|3334.82|38
1641470750000|2022-01-06 12:05:50|3344.66|3335.96|3346.37|3337.67|3346.42|3337.72|3344.65|3335.95|31
1641470760000|2022-01-06 12:06:00|3346.27|3337.57|3343.82|3335.12|3346.27|3337.57|3343.8|3335.1|34
1641470770000|2022-01-06 12:06:10|3343.8|3335.1|3344.41|3335.71|3344.53|3335.83|3343.8|3335.1|32
1641470780000|2022-01-06 12:06:20|3344.4|3335.7|3344.76|3336.06|3344.94|3336.24|3343.83|3335.13|33
1641470790000|2022-01-06 12:06:30|3344.73|3336.03|3344.76|3336.06|3344.94|3336.24|3344.7|3336|31
1641470800000|2022-01-06 12:06:40|3344.74|3336.04|3344.67|3335.97|3344.97|3336.27|3344.61|3335.91|32
1641470810000|2022-01-06 12:06:50|3344.62|3335.92|3343.54|3334.84|3344.62|3335.92|3342.9|3334.2|32
1641470820000|2022-01-06 12:07:00|3343.62|3334.92|3343.62|3334.92|3343.83|3335.13|3343.09|3334.39|38
1641470830000|2022-01-06 12:07:10|3344.06|3335.36|3343.78|3335.08|3345.47|3336.77|3343.78|3335.08|36
1641470840000|2022-01-06 12:07:20|3343.81|3335.11|3343.95|3335.25|3344.15|3335.45|3343.75|3335.05|34
1641470850000|2022-01-06 12:07:30|3344.11|3335.41|3345.97|3337.27|3346.12|3337.42|3344.03|3335.33|37
1641470860000|2022-01-06 12:07:40|3345.95|3337.25|3345|3336.3|3346.04|3337.34|3344.96|3336.26|31
1641470870000|2022-01-06 12:07:50|3344.89|3336.19|3344.99|3336.29|3344.99|3336.29|3343.87|3335.17|32
1641470880000|2022-01-06 12:08:00|3345.02|3336.32|3344.82|3336.12|3345.74|3337.04|3344.53|3335.83|33
1641470890000|2022-01-06 12:08:10|3344.77|3336.07|3344.75|3336.05|3344.85|3336.15|3344.08|3335.38|36
1641470900000|2022-01-06 12:08:20|3344.83|3336.13|3346.18|3337.48|3346.2|3337.5|3344.67|3335.97|34
1641470910000|2022-01-06 12:08:30|3346.19|3337.49|3345.3|3336.6|3346.34|3337.64|3345.3|3336.6|30
1641470920000|2022-01-06 12:08:40|3345.27|3336.57|3345.25|3336.55|3345.38|3336.68|3345.07|3336.37|19
1641470930000|2022-01-06 12:08:50|3345.23|3336.53|3344.77|3336.07|3345.23|3336.53|3344.11|3335.41|34
1641470940000|2022-01-06 12:09:00|3344.65|3335.95|3344.7|3336|3344.92|3336.22|3344.64|3335.94|37
1641470950000|2022-01-06 12:09:10|3344.22|3335.52|3343.92|3335.22|3344.22|3335.52|3343.56|3334.86|33
1641470960000|2022-01-06 12:09:20|3343.89|3335.19|3342.17|3333.47|3343.91|3335.21|3342.16|3333.46|30
1641470970000|2022-01-06 12:09:30|3342.29|3333.59|3342.64|3333.94|3342.8|3334.1|3342.29|3333.59|26
1641470980000|2022-01-06 12:09:40|3342.52|3333.82|3342.49|3333.79|3342.84|3334.14|3342.49|3333.79|26
1641470990000|2022-01-06 12:09:50|3342.59|3333.89|3342.08|3333.38|3342.73|3334.03|3341.97|3333.27|24
1641471000000|2022-01-06 12:10:00|3342.05|3333.35|3342.17|3333.47|3342.55|3333.85|3342.02|3333.32|27
1641471010000|2022-01-06 12:10:10|3342.29|3333.59|3340.91|3332.21|3343.08|3334.38|3340.81|3332.11|33
1641471020000|2022-01-06 12:10:20|3341.33|3332.63|3340.76|3332.06|3341.33|3332.63|3340.45|3331.75|31
1641471030000|2022-01-06 12:10:30|3340.78|3332.08|3341.05|3332.35|3341.36|3332.66|3340.31|3331.61|35
1641471040000|2022-01-06 12:10:40|3340.66|3331.96|3341.15|3332.45|3341.23|3332.53|3340.64|3331.94|34
1641471050000|2022-01-06 12:10:50|3341.09|3332.39|3341.63|3332.93|3341.65|3332.95|3340.99|3332.29|26
1641471060000|2022-01-06 12:11:00|3341.6|3332.9|3342.94|3334.24|3343.1|3334.4|3341.57|3332.87|28
1641471070000|2022-01-06 12:11:10|3342.97|3334.27|3344.28|3335.58|3344.44|3335.74|3342.97|3334.27|35
1641471080000|2022-01-06 12:11:20|3344.2|3335.5|3347.21|3338.51|3347.34|3338.64|3344.15|3335.45|36
1641471090000|2022-01-06 12:11:30|3347.06|3338.36|3345.97|3337.27|3347.3|3338.6|3345.97|3337.27|36
1641471100000|2022-01-06 12:11:40|3346.06|3337.36|3348.09|3339.39|3348.09|3339.39|3346.03|3337.33|37
1641471110000|2022-01-06 12:11:50|3348.3|3339.6|3348.48|3339.78|3349.94|3341.24|3348.3|3339.6|38
1641471120000|2022-01-06 12:12:00|3347.92|3339.22|3349.99|3341.29|3349.99|3341.29|3347.92|3339.22|38
1641471130000|2022-01-06 12:12:10|3350.09|3341.39|3349.5|3340.8|3350.09|3341.39|3349.33|3340.63|35
1641471140000|2022-01-06 12:12:20|3349.4|3340.7|3346.91|3338.21|3349.44|3340.74|3346.82|3338.12|33
1641471150000|2022-01-06 12:12:30|3346.89|3338.19|3346.92|3338.22|3347.28|3338.58|3346.82|3338.12|30
1641471160000|2022-01-06 12:12:40|3346.5|3337.8|3347.05|3338.35|3347.16|3338.46|3346.22|3337.52|39
1641471170000|2022-01-06 12:12:50|3347.08|3338.38|3346.8|3338.1|3347.3|3338.6|3346.46|3337.76|30
1641471180000|2022-01-06 12:13:00|3346.7|3338|3345.44|3336.74|3346.7|3338|3345.35|3336.65|35
1641471190000|2022-01-06 12:13:10|3345.76|3337.06|3344.77|3336.07|3345.78|3337.08|3344.7|3336|28
1641471200000|2022-01-06 12:13:20|3344.64|3335.94|3344.79|3336.09|3344.93|3336.23|3344.64|3335.94|30
1641471210000|2022-01-06 12:13:30|3344.65|3335.95|3342.99|3334.29|3344.85|3336.15|3342.72|3334.02|34
1641471220000|2022-01-06 12:13:40|3343.01|3334.31|3343.09|3334.39|3343.53|3334.83|3342.48|3333.78|28
1641471230000|2022-01-06 12:13:50|3343.07|3334.37|3343.11|3334.41|3343.24|3334.54|3342.85|3334.15|32
1641471240000|2022-01-06 12:14:00|3343.13|3334.43|3343.06|3334.36|3343.26|3334.56|3341.99|3333.29|33
1641471250000|2022-01-06 12:14:10|3343.07|3334.37|3342.13|3333.43|3343.07|3334.37|3341.74|3333.04|34
1641471260000|2022-01-06 12:14:20|3342.23|3333.53|3342.21|3333.51|3342.44|3333.74|3341.91|3333.21|31
1641471270000|2022-01-06 12:14:30|3342.12|3333.42|3341.6|3332.9|3342.26|3333.56|3341.6|3332.9|17
1641471280000|2022-01-06 12:14:40|3341.68|3332.98|3341.06|3332.36|3341.68|3332.98|3340.94|3332.24|33
1641471290000|2022-01-06 12:14:50|3341.04|3332.34|3340.24|3331.54|3341.04|3332.34|3340.24|3331.54|25
1641471300000|2022-01-06 12:15:00|3340.22|3331.52|3340.76|3332.06|3340.82|3332.12|3340.21|3331.51|25
1641471310000|2022-01-06 12:15:10|3340.62|3331.92|3342.14|3333.44|3342.14|3333.44|3340.13|3331.43|30
1641471320000|2022-01-06 12:15:20|3342.15|3333.45|3342.3|3333.6|3342.3|3333.6|3342.14|3333.44|23
1641471330000|2022-01-06 12:15:30|3342.24|3333.54|3340.77|3332.07|3342.24|3333.54|3340.77|3332.07|29
1641471340000|2022-01-06 12:15:40|3340.95|3332.25|3341.07|3332.37|3341.41|3332.71|3340.6|3331.9|34
1641471350000|2022-01-06 12:15:50|3340.99|3332.29|3341.31|3332.61|3341.54|3332.84|3340.96|3332.26|33
1641471360000|2022-01-06 12:16:00|3341.15|3332.45|3343.39|3334.69|3343.63|3334.93|3341.15|3332.45|36
1641471370000|2022-01-06 12:16:10|3343.38|3334.68|3345.44|3336.74|3345.47|3336.77|3343.38|3334.68|25
1641471380000|2022-01-06 12:16:20|3345.45|3336.75|3345.23|3336.53|3346.12|3337.42|3344.93|3336.23|37
1641471390000|2022-01-06 12:16:30|3345.5|3336.8|3346.22|3337.52|3346.22|3337.52|3345.46|3336.76|34
1641471400000|2022-01-06 12:16:40|3346.34|3337.64|3346.8|3338.1|3347.84|3339.14|3346.31|3337.61|31
1641471410000|2022-01-06 12:16:50|3346.95|3338.25|3346.68|3337.98|3347.25|3338.55|3346.45|3337.75|32
1641471420000|2022-01-06 12:17:00|3346.69|3337.99|3345.97|3337.27|3346.69|3337.99|3345.44|3336.74|27
1641471430000|2022-01-06 12:17:10|3346|3337.3|3346.48|3337.78|3346.66|3337.96|3345.8|3337.1|33
1641471440000|2022-01-06 12:17:20|3346.47|3337.77|3346.39|3337.69|3346.73|3338.03|3346.33|3337.63|33
1641471450000|2022-01-06 12:17:30|3346.33|3337.63|3346.42|3337.72|3346.51|3337.81|3346.23|3337.53|31
1641471460000|2022-01-06 12:17:40|3346.47|3337.77|3346.83|3338.13|3347|3338.3|3346.32|3337.62|34
1641471470000|2022-01-06 12:17:50|3346.46|3337.76|3346.35|3337.65|3346.78|3338.08|3346.19|3337.49|34
1641471480000|2022-01-06 12:18:00|3345.77|3337.07|3346.43|3337.73|3346.99|3338.29|3345.74|3337.04|38
1641471490000|2022-01-06 12:18:10|3346.55|3337.85|3348.03|3339.33|3348.03|3339.33|3346.55|3337.85|32
1641471500000|2022-01-06 12:18:20|3348.31|3339.61|3349.07|3340.37|3349.07|3340.37|3348.31|3339.61|23
1641471510000|2022-01-06 12:18:30|3348.98|3340.28|3348.45|3339.75|3350.33|3341.63|3348.44|3339.74|31
1641471520000|2022-01-06 12:18:40|3348.66|3339.96|3350.23|3341.53|3350.83|3342.13|3348.62|3339.92|22
1641471530000|2022-01-06 12:18:50|3350.19|3341.49|3349.2|3340.5|3350.19|3341.49|3348.75|3340.05|35
1641471540000|2022-01-06 12:19:00|3349.25|3340.55|3347.86|3339.16|3349.3|3340.6|3347.61|3338.91|37
1641471550000|2022-01-06 12:19:10|3348.05|3339.35|3347.01|3338.31|3348.28|3339.58|3345.66|3336.96|37
1641471560000|2022-01-06 12:19:20|3347.32|3338.62|3345.6|3336.9|3347.4|3338.7|3344.79|3336.09|35
1641471570000|2022-01-06 12:19:30|3345.58|3336.88|3345.56|3336.86|3345.74|3337.04|3345.02|3336.32|38
1641471580000|2022-01-06 12:19:40|3345.57|3336.87|3343.71|3335.01|3345.78|3337.08|3343.34|3334.64|37
1641471590000|2022-01-06 12:19:50|3343.67|3334.97|3344.27|3335.57|3344.61|3335.91|3343.56|3334.86|34
1641471600000|2022-01-06 12:20:00|3344.26|3335.56|3344.31|3335.61|3344.48|3335.78|3343.97|3335.27|32
1641471610000|2022-01-06 12:20:10|3344.3|3335.6|3342.26|3333.56|3344.3|3335.6|3341.98|3333.28|38
1641471620000|2022-01-06 12:20:20|3342.28|3333.58|3341.28|3332.58|3342.29|3333.59|3341.11|3332.41|32
1641471630000|2022-01-06 12:20:30|3341.09|3332.39|3343.54|3334.84|3345.03|3336.33|3341.09|3332.39|31
1641471640000|2022-01-06 12:20:40|3343.57|3334.87|3342.39|3333.69|3343.57|3334.87|3341.97|3333.27|38
1641471650000|2022-01-06 12:20:50|3342.25|3333.55|3341.15|3332.45|3343.4|3334.7|3341.08|3332.38|38
1641471660000|2022-01-06 12:21:00|3341.11|3332.41|3341.21|3332.51|3341.42|3332.72|3341.09|3332.39|34
1641471670000|2022-01-06 12:21:10|3340.99|3332.29|3338.83|3330.13|3340.99|3332.29|3338.57|3329.87|35
1641471680000|2022-01-06 12:21:20|3338.68|3329.98|3337.4|3328.7|3339.3|3330.6|3336.74|3328.04|35
1641471690000|2022-01-06 12:21:30|3337.29|3328.59|3335.7|3327|3337.29|3328.59|3335.24|3326.54|38
1641471700000|2022-01-06 12:21:40|3335.82|3327.12|3334.21|3325.51|3336.93|3328.23|3334.01|3325.31|36
1641471710000|2022-01-06 12:21:50|3334.33|3325.63|3334.33|3325.63|3335.13|3326.43|3334.13|3325.43|30
1641471720000|2022-01-06 12:22:00|3334.27|3325.57|3330.26|3321.56|3334.81|3326.11|3330.26|3321.56|35
1641471730000|2022-01-06 12:22:10|3330.31|3321.61|3332.83|3324.13|3332.83|3324.13|3330.08|3321.38|40
1641471740000|2022-01-06 12:22:20|3333.44|3324.74|3333.8|3325.1|3333.8|3325.1|3333.16|3324.46|35
1641471750000|2022-01-06 12:22:30|3333.84|3325.14|3333.69|3324.99|3334.09|3325.39|3332.98|3324.28|37
1641471760000|2022-01-06 12:22:40|3333.59|3324.89|3333.58|3324.88|3334|3325.3|3333.28|3324.58|33
1641471770000|2022-01-06 12:22:50|3333.6|3324.9|3332.74|3324.04|3334.47|3325.77|3332.51|3323.81|38
1641471780000|2022-01-06 12:23:00|3332.59|3323.89|3333.7|3325|3334.27|3325.57|3332.42|3323.72|36
1641471790000|2022-01-06 12:23:10|3333.4|3324.7|3332.19|3323.49|3333.61|3324.91|3332.1|3323.4|38
1641471800000|2022-01-06 12:23:20|3332.35|3323.65|3333.78|3325.08|3334.49|3325.79|3332.29|3323.59|37
1641471810000|2022-01-06 12:23:30|3334.43|3325.73|3332.93|3324.23|3334.6|3325.9|3331.98|3323.28|34
1641471820000|2022-01-06 12:23:40|3332.98|3324.28|3333.8|3325.1|3333.8|3325.1|3332.88|3324.18|35
1641471830000|2022-01-06 12:23:50|3333.3|3324.6|3332.46|3323.76|3333.93|3325.23|3332.03|3323.33|37
1641471840000|2022-01-06 12:24:00|3332.6|3323.9|3333.99|3325.29|3334.52|3325.82|3332.27|3323.57|37
1641471850000|2022-01-06 12:24:10|3334.64|3325.94|3334.1|3325.4|3335.58|3326.88|3334.08|3325.38|36
1641471860000|2022-01-06 12:24:20|3334.4|3325.7|3334.7|3326|3334.9|3326.2|3333.6|3324.9|36
1641471870000|2022-01-06 12:24:30|3334.86|3326.16|3336.47|3327.77|3336.47|3327.77|3334.5|3325.8|31
1641471880000|2022-01-06 12:24:40|3336.39|3327.69|3336.01|3327.31|3336.65|3327.95|3335.79|3327.09|27
1641471890000|2022-01-06 12:24:50|3335.95|3327.25|3336.3|3327.6|3336.3|3327.6|3335.62|3326.92|24
1641471900000|2022-01-06 12:25:00|3336.41|3327.71|3335.83|3327.13|3336.55|3327.85|3335.02|3326.32|25
1641471910000|2022-01-06 12:25:10|3335.54|3326.84|3336.01|3327.31|3336.46|3327.76|3335.48|3326.78|31
1641471920000|2022-01-06 12:25:20|3336.12|3327.42|3334.56|3325.86|3336.13|3327.43|3334.19|3325.49|36
1641471930000|2022-01-06 12:25:30|3334.59|3325.89|3335.15|3326.45|3335.24|3326.54|3334.28|3325.58|35
1641471940000|2022-01-06 12:25:40|3335.13|3326.43|3335.25|3326.55|3335.65|3326.95|3334.2|3325.5|35
1641471950000|2022-01-06 12:25:50|3335.1|3326.4|3335.11|3326.41|3335.46|3326.76|3335.1|3326.4|28
1641471960000|2022-01-06 12:26:00|3335.13|3326.43|3334.11|3325.41|3335.64|3326.94|3334.11|3325.41|36
1641471970000|2022-01-06 12:26:10|3333.89|3325.19|3333.74|3325.04|3333.95|3325.25|3333.5|3324.8|35
1641471980000|2022-01-06 12:26:20|3333.76|3325.06|3333.16|3324.46|3333.95|3325.25|3333.16|3324.46|35
1641471990000|2022-01-06 12:26:30|3333.22|3324.52|3331.29|3322.59|3333.22|3324.52|3330.99|3322.29|36
1641472000000|2022-01-06 12:26:40|3331.3|3322.6|3331.39|3322.69|3332.09|3323.39|3331.24|3322.54|38
1641472010000|2022-01-06 12:26:50|3331.43|3322.73|3330.25|3321.55|3331.59|3322.89|3330.19|3321.49|35
1641472020000|2022-01-06 12:27:00|3330.39|3321.69|3329.11|3320.41|3330.44|3321.74|3329.11|3320.41|37
1641472030000|2022-01-06 12:27:10|3329.28|3320.58|3329.92|3321.22|3330.08|3321.38|3328.62|3319.92|37
1641472040000|2022-01-06 12:27:20|3329.94|3321.24|3329.61|3320.91|3330.03|3321.33|3329.1|3320.4|36
1641472050000|2022-01-06 12:27:30|3329.64|3320.94|3329.75|3321.05|3329.76|3321.06|3329.55|3320.85|30
1641472060000|2022-01-06 12:27:40|3329.71|3321.01|3328.81|3320.11|3329.76|3321.06|3328.81|3320.11|38
1641472070000|2022-01-06 12:27:50|3328.85|3320.15|3326.51|3317.81|3328.93|3320.23|3326.49|3317.79|34
1641472080000|2022-01-06 12:28:00|3326.52|3317.82|3327.93|3319.23|3327.93|3319.23|3326.52|3317.82|35
1641472090000|2022-01-06 12:28:10|3328.1|3319.4|3329.44|3320.74|3329.62|3320.92|3328.1|3319.4|38
1641472100000|2022-01-06 12:28:20|3329.42|3320.72|3329.42|3320.72|3330.94|3322.24|3329.24|3320.54|40
1641472110000|2022-01-06 12:28:30|3329.41|3320.71|3327.95|3319.25|3329.41|3320.71|3327.83|3319.13|37
1641472120000|2022-01-06 12:28:40|3327.93|3319.23|3328.2|3319.5|3328.93|3320.23|3327.91|3319.21|37
1641472130000|2022-01-06 12:28:50|3328.01|3319.31|3326.38|3317.68|3328.04|3319.34|3326.38|3317.68|31
1641472140000|2022-01-06 12:29:00|3326.48|3317.78|3326.98|3318.28|3327.34|3318.64|3325.99|3317.29|36
1641472150000|2022-01-06 12:29:10|3326.95|3318.25|3326.87|3318.17|3327.45|3318.75|3326.87|3318.17|33
1641472160000|2022-01-06 12:29:20|3326.84|3318.14|3325.94|3317.24|3326.96|3318.26|3325.87|3317.17|33
1641472170000|2022-01-06 12:29:30|3325.69|3316.99|3325.71|3317.01|3326.4|3317.7|3325.64|3316.94|37
1641472180000|2022-01-06 12:29:40|3325.63|3316.93|3325.74|3317.04|3325.81|3317.11|3325.47|3316.77|27
1641472190000|2022-01-06 12:29:50|3325.66|3316.96|3322.85|3314.15|3325.66|3316.96|3322.66|3313.96|35
1641472200000|2022-01-06 12:30:00|3322.67|3313.97|3324.59|3315.89|3324.86|3316.16|3322.67|3313.97|35
1641472210000|2022-01-06 12:30:10|3324.91|3316.21|3326.63|3317.93|3328.12|3319.42|3324.91|3316.21|36
1641472220000|2022-01-06 12:30:20|3326.66|3317.96|3326.56|3317.86|3327.7|3319|3326.48|3317.78|39
1641472230000|2022-01-06 12:30:30|3325.91|3317.21|3327.19|3318.49|3327.28|3318.58|3325.9|3317.2|33
1641472240000|2022-01-06 12:30:40|3327.13|3318.43|3327.33|3318.63|3327.85|3319.15|3326.98|3318.28|35
1641472250000|2022-01-06 12:30:50|3327.31|3318.61|3328.37|3319.67|3328.66|3319.96|3327.13|3318.43|38
1641472260000|2022-01-06 12:31:00|3328.1|3319.4|3327.06|3318.36|3328.34|3319.64|3326.97|3318.27|39
1641472270000|2022-01-06 12:31:10|3327.05|3318.35|3326.1|3317.4|3327.3|3318.6|3325.69|3316.99|36
1641472280000|2022-01-06 12:31:20|3326.15|3317.45|3326.79|3318.09|3326.84|3318.14|3326.13|3317.43|32
1641472290000|2022-01-06 12:31:30|3326.78|3318.08|3328.49|3319.79|3328.49|3319.79|3326.68|3317.98|32
1641472300000|2022-01-06 12:31:40|3328.54|3319.84|3329.93|3321.23|3330.07|3321.37|3328.52|3319.82|38
1641472310000|2022-01-06 12:31:50|3329.82|3321.12|3330.48|3321.78|3330.6|3321.9|3329.06|3320.36|28
1641472320000|2022-01-06 12:32:00|3330.37|3321.67|3329.65|3320.95|3330.37|3321.67|3328.6|3319.9|38
1641472330000|2022-01-06 12:32:10|3329.59|3320.89|3331.72|3323.02|3331.72|3323.02|3329.59|3320.89|30
1641472340000|2022-01-06 12:32:20|3331.63|3322.93|3332.35|3323.65|3333.53|3324.83|3330.96|3322.26|34
1641472350000|2022-01-06 12:32:30|3332.13|3323.43|3331.74|3323.04|3332.27|3323.57|3331.74|3323.04|35
1641472360000|2022-01-06 12:32:40|3331.75|3323.05|3331.87|3323.17|3331.87|3323.17|3331.51|3322.81|35
1641472370000|2022-01-06 12:32:50|3332.01|3323.31|3333.16|3324.46|3333.37|3324.67|3332.01|3323.31|36
1641472380000|2022-01-06 12:33:00|3333.21|3324.51|3331.78|3323.08|3333.21|3324.51|3331.59|3322.89|38
1641472390000|2022-01-06 12:33:10|3331.76|3323.06|3330.17|3321.47|3332.2|3323.5|3330.06|3321.36|36
1641472400000|2022-01-06 12:33:20|3330.15|3321.45|3331.77|3323.07|3332.19|3323.49|3330.15|3321.45|35
1641472410000|2022-01-06 12:33:30|3331.9|3323.2|3330.15|3321.45|3331.9|3323.2|3330.03|3321.33|37
1641472420000|2022-01-06 12:33:40|3330.19|3321.49|3330.57|3321.87|3330.72|3322.02|3330.15|3321.45|37
1641472430000|2022-01-06 12:33:50|3330.59|3321.89|3325.01|3316.31|3330.62|3321.92|3324.91|3316.21|39
1641472440000|2022-01-06 12:34:00|3325.05|3316.35|3321.09|3312.39|3325.05|3316.35|3321.09|3312.39|39
1641472450000|2022-01-06 12:34:10|3321.15|3312.45|3322.17|3313.47|3323.5|3314.8|3321.07|3312.37|33
1641472460000|2022-01-06 12:34:20|3322.27|3313.57|3323.37|3314.67|3323.37|3314.67|3322.23|3313.53|33
1641472470000|2022-01-06 12:34:30|3323.39|3314.69|3324.64|3315.94|3325.26|3316.56|3323.26|3314.56|33
1641472480000|2022-01-06 12:34:40|3324.65|3315.95|3326.15|3317.45|3326.95|3318.25|3324.65|3315.95|37
1641472490000|2022-01-06 12:34:50|3326.16|3317.46|3326.74|3318.04|3326.74|3318.04|3325.53|3316.83|33
1641472500000|2022-01-06 12:35:00|3326.73|3318.03|3327.78|3319.08|3327.81|3319.11|3326.2|3317.5|34
1641472510000|2022-01-06 12:35:10|3327.9|3319.2|3329.14|3320.44|3329.23|3320.53|3327.9|3319.2|33
1641472520000|2022-01-06 12:35:20|3329.15|3320.45|3330.96|3322.26|3330.96|3322.26|3328.33|3319.63|34
1641472530000|2022-01-06 12:35:30|3331.22|3322.52|3332.49|3323.79|3333.45|3324.75|3331.22|3322.52|38
1641472540000|2022-01-06 12:35:40|3332.55|3323.85|3332.95|3324.25|3333.12|3324.42|3332.43|3323.73|32
1641472550000|2022-01-06 12:35:50|3332.94|3324.24|3333.77|3325.07|3333.77|3325.07|3331.38|3322.68|40
1641472560000|2022-01-06 12:36:00|3333.78|3325.08|3332.69|3323.99|3333.97|3325.27|3332.57|3323.87|40
1641472570000|2022-01-06 12:36:10|3332.73|3324.03|3331.5|3322.8|3332.88|3324.18|3331.5|3322.8|32
1641472580000|2022-01-06 12:36:20|3331.47|3322.77|3331.8|3323.1|3332.12|3323.42|3331.32|3322.62|38
1641472590000|2022-01-06 12:36:30|3331.75|3323.05|3330.99|3322.29|3331.75|3323.05|3330.96|3322.26|34
1641472600000|2022-01-06 12:36:40|3331.02|3322.32|3330.38|3321.68|3331.75|3323.05|3330.02|3321.32|38
1641472610000|2022-01-06 12:36:50|3330.23|3321.53|3332.09|3323.39|3332.09|3323.39|3330.23|3321.53|36
1641472620000|2022-01-06 12:37:00|3332.24|3323.54|3331.91|3323.21|3332.5|3323.8|3331.58|3322.88|34
1641472630000|2022-01-06 12:37:10|3331.65|3322.95|3332.55|3323.85|3332.65|3323.95|3331.14|3322.44|38
1641472640000|2022-01-06 12:37:20|3332.52|3323.82|3332.26|3323.56|3332.67|3323.97|3332.1|3323.4|36
1641472650000|2022-01-06 12:37:30|3332.27|3323.57|3333.17|3324.47|3333.17|3324.47|3332.15|3323.45|36
1641472660000|2022-01-06 12:37:40|3333.32|3324.62|3334.18|3325.48|3334.43|3325.73|3333.32|3324.62|25
1641472670000|2022-01-06 12:37:50|3334.03|3325.33|3335.73|3327.03|3335.74|3327.04|3333.83|3325.13|30
1641472680000|2022-01-06 12:38:00|3335.71|3327.01|3337.53|3328.83|3337.53|3328.83|3334.63|3325.93|39
1641472690000|2022-01-06 12:38:10|3337.59|3328.89|3338.58|3329.88|3338.85|3330.15|3337.53|3328.83|40
1641472700000|2022-01-06 12:38:20|3338.57|3329.87|3339.02|3330.32|3339.07|3330.37|3338.43|3329.73|33
1641472710000|2022-01-06 12:38:30|3338.78|3330.08|3340.01|3331.31|3340.06|3331.36|3338.66|3329.96|32
1641472720000|2022-01-06 12:38:40|3340.02|3331.32|3340.59|3331.89|3340.98|3332.28|3340.02|3331.32|30
1641472730000|2022-01-06 12:38:50|3340.41|3331.71|3341.36|3332.66|3341.39|3332.69|3339.99|3331.29|36
1641472740000|2022-01-06 12:39:00|3341.19|3332.49|3341.04|3332.34|3341.32|3332.62|3340.74|3332.04|36
1641472750000|2022-01-06 12:39:10|3341.03|3332.33|3340.9|3332.2|3341.13|3332.43|3340.76|3332.06|28
1641472760000|2022-01-06 12:39:20|3340.97|3332.27|3341.46|3332.76|3341.61|3332.91|3340.97|3332.27|30
1641472770000|2022-01-06 12:39:30|3341.47|3332.77|3342.33|3333.63|3342.67|3333.97|3341.38|3332.68|34
1641472780000|2022-01-06 12:39:40|3342.26|3333.56|3342.08|3333.38|3342.35|3333.65|3341.77|3333.07|29
1641472790000|2022-01-06 12:39:50|3342.09|3333.39|3343.85|3335.15|3343.87|3335.17|3341.78|3333.08|34
1641472800000|2022-01-06 12:40:00|3343.8|3335.1|3342.49|3333.79|3343.83|3335.13|3342.38|3333.68|39
1641472810000|2022-01-06 12:40:10|3342.53|3333.83|3343.32|3334.62|3343.47|3334.77|3342.44|3333.74|34
1641472820000|2022-01-06 12:40:20|3343.3|3334.6|3342.72|3334.02|3343.35|3334.65|3342.72|3334.02|28
1641472830000|2022-01-06 12:40:30|3342.73|3334.03|3342.35|3333.65|3342.73|3334.03|3342.22|3333.52|31
1641472840000|2022-01-06 12:40:40|3342.37|3333.67|3340.93|3332.23|3342.54|3333.84|3340.93|3332.23|34
1641472850000|2022-01-06 12:40:50|3340.92|3332.22|3342.33|3333.63|3342.5|3333.8|3340.92|3332.22|39
1641472860000|2022-01-06 12:41:00|3342.3|3333.6|3341.85|3333.15|3342.3|3333.6|3341.59|3332.89|36
1641472870000|2022-01-06 12:41:10|3341.87|3333.17|3342.49|3333.79|3342.6|3333.9|3341.75|3333.05|34
1641472880000|2022-01-06 12:41:20|3342.57|3333.87|3341.99|3333.29|3342.57|3333.87|3341.78|3333.08|32
1641472890000|2022-01-06 12:41:30|3342.01|3333.31|3342.34|3333.64|3342.36|3333.66|3341.76|3333.06|35
1641472900000|2022-01-06 12:41:40|3342.33|3333.63|3343.79|3335.09|3343.79|3335.09|3342.33|3333.63|32
1641472910000|2022-01-06 12:41:50|3343.71|3335.01|3344.37|3335.67|3344.7|3336|3343.66|3334.96|40
1641472920000|2022-01-06 12:42:00|3344.38|3335.68|3343.91|3335.21|3344.68|3335.98|3343.86|3335.16|35
1641472930000|2022-01-06 12:42:10|3343.95|3335.25|3344.5|3335.8|3344.77|3336.07|3343.91|3335.21|34
1641472940000|2022-01-06 12:42:20|3344.52|3335.82|3343.46|3334.76|3345.3|3336.6|3343.42|3334.72|34
1641472950000|2022-01-06 12:42:30|3343.56|3334.86|3344.18|3335.48|3344.74|3336.04|3343.56|3334.86|35
1641472960000|2022-01-06 12:42:40|3344.21|3335.51|3343.45|3334.75|3344.22|3335.52|3343.45|3334.75|36
1641472970000|2022-01-06 12:42:50|3343.44|3334.74|3342.94|3334.24|3343.44|3334.74|3341.72|3333.02|36
1641472980000|2022-01-06 12:43:00|3342.96|3334.26|3343.97|3335.27|3343.97|3335.27|3342.96|3334.26|33
1641472990000|2022-01-06 12:43:10|3344.01|3335.31|3344.91|3336.21|3345.45|3336.75|3344.01|3335.31|29
1641473000000|2022-01-06 12:43:20|3344.9|3336.2|3345.45|3336.75|3345.8|3337.1|3344.7|3336|37
1641473010000|2022-01-06 12:43:30|3345.55|3336.85|3343.46|3334.76|3345.55|3336.85|3343.2|3334.5|32
1641473020000|2022-01-06 12:43:40|3343.45|3334.75|3343.26|3334.56|3343.45|3334.75|3343.26|3334.56|24
1641473030000|2022-01-06 12:43:50|3343.01|3334.31|3340.94|3332.24|3343.01|3334.31|3340.94|3332.24|33
1641473040000|2022-01-06 12:44:00|3340.95|3332.25|3340.94|3332.24|3341.95|3333.25|3340.59|3331.89|35
1641473050000|2022-01-06 12:44:10|3340.99|3332.29|3338.74|3330.04|3341.41|3332.71|3338.56|3329.86|38
1641473060000|2022-01-06 12:44:20|3338.7|3330|3338.68|3329.98|3338.82|3330.12|3337.81|3329.11|36
1641473070000|2022-01-06 12:44:30|3338.66|3329.96|3338.47|3329.77|3338.69|3329.99|3338.24|3329.54|36
1641473080000|2022-01-06 12:44:40|3338.45|3329.75|3338.82|3330.12|3338.89|3330.19|3338.11|3329.41|35
1641473090000|2022-01-06 12:44:50|3338.72|3330.02|3339.09|3330.39|3339.39|3330.69|3338.72|3330.02|36
1641473100000|2022-01-06 12:45:00|3339.21|3330.51|3336.97|3328.27|3339.21|3330.51|3336.91|3328.21|36
1641473110000|2022-01-06 12:45:10|3337.17|3328.47|3337.08|3328.38|3337.43|3328.73|3336.56|3327.86|30
1641473120000|2022-01-06 12:45:20|3337.1|3328.4|3337.39|3328.69|3337.45|3328.75|3336.95|3328.25|28
1641473130000|2022-01-06 12:45:30|3337.45|3328.75|3340.31|3331.61|3340.36|3331.66|3337.41|3328.71|33
1641473140000|2022-01-06 12:45:40|3340.41|3331.71|3342.82|3334.12|3342.82|3334.12|3340.21|3331.51|34
1641473150000|2022-01-06 12:45:50|3342.79|3334.09|3342.91|3334.21|3343.32|3334.62|3342.52|3333.82|30
1641473160000|2022-01-06 12:46:00|3342.97|3334.27|3343.48|3334.78|3343.61|3334.91|3342.68|3333.98|33
1641473170000|2022-01-06 12:46:10|3343.5|3334.8|3345.96|3337.26|3346.8|3338.1|3343.24|3334.54|33
1641473180000|2022-01-06 12:46:20|3345.88|3337.18|3347.53|3338.83|3348.31|3339.61|3345.7|3337|40
1641473190000|2022-01-06 12:46:30|3347.54|3338.84|3347.63|3338.93|3347.99|3339.29|3347.39|3338.69|36
1641473200000|2022-01-06 12:46:40|3347.68|3338.98|3348.97|3340.27|3349.23|3340.53|3347.68|3338.98|27
1641473210000|2022-01-06 12:46:50|3348.95|3340.25|3350.48|3341.78|3350.48|3341.78|3348.17|3339.47|37
1641473220000|2022-01-06 12:47:00|3350.49|3341.79|3350.08|3341.38|3350.88|3342.18|3350.08|3341.38|37
1641473230000|2022-01-06 12:47:10|3349.82|3341.12|3351.03|3342.33|3351.73|3343.03|3349.79|3341.09|39
1641473240000|2022-01-06 12:47:20|3351.01|3342.31|3350.55|3341.85|3351.02|3342.32|3349.71|3341.01|36
1641473250000|2022-01-06 12:47:30|3350.59|3341.89|3351.44|3342.74|3351.8|3343.1|3350.48|3341.78|36
1641473260000|2022-01-06 12:47:40|3351.45|3342.75|3350.89|3342.19|3351.47|3342.77|3350.54|3341.84|37
1641473270000|2022-01-06 12:47:50|3350.77|3342.07|3350.49|3341.79|3350.77|3342.07|3350.26|3341.56|36
1641473280000|2022-01-06 12:48:00|3350.36|3341.66|3350.51|3341.81|3350.76|3342.06|3350.3|3341.6|37
1641473290000|2022-01-06 12:48:10|3350.57|3341.87|3351.63|3342.93|3351.67|3342.97|3350.01|3341.31|38
1641473300000|2022-01-06 12:48:20|3351.21|3342.51|3350.87|3342.17|3351.38|3342.68|3350.85|3342.15|36
1641473310000|2022-01-06 12:48:30|3350.78|3342.08|3350.83|3342.13|3351.04|3342.34|3350.47|3341.77|35
1641473320000|2022-01-06 12:48:40|3350.9|3342.2|3351.17|3342.47|3351.18|3342.48|3350.78|3342.08|36
1641473330000|2022-01-06 12:48:50|3351.1|3342.4|3351|3342.3|3351.13|3342.43|3350.81|3342.11|35
1641473340000|2022-01-06 12:49:00|3351.05|3342.35|3351.88|3343.18|3351.88|3343.18|3351.05|3342.35|32
1641473350000|2022-01-06 12:49:10|3351.77|3343.07|3353.43|3344.73|3353.47|3344.77|3351.77|3343.07|37
1641473360000|2022-01-06 12:49:20|3353.39|3344.69|3353.48|3344.78|3353.62|3344.92|3353.18|3344.48|32
1641473370000|2022-01-06 12:49:30|3353.55|3344.85|3353.92|3345.22|3353.98|3345.28|3353.5|3344.8|27
1641473380000|2022-01-06 12:49:40|3353.98|3345.28|3354.27|3345.57|3354.53|3345.83|3353.88|3345.18|35
1641473390000|2022-01-06 12:49:50|3354.23|3345.53|3354.53|3345.83|3354.53|3345.83|3354.02|3345.32|35
1641473400000|2022-01-06 12:50:00|3354.48|3345.78|3353.31|3344.61|3354.48|3345.78|3352.89|3344.19|36
1641473410000|2022-01-06 12:50:10|3353.32|3344.62|3354.55|3345.85|3354.55|3345.85|3353.32|3344.62|28
1641473420000|2022-01-06 12:50:20|3354.52|3345.82|3353.35|3344.65|3354.83|3346.13|3353.35|3344.65|35
1641473430000|2022-01-06 12:50:30|3353.44|3344.74|3353.97|3345.27|3354.01|3345.31|3353.36|3344.66|37
1641473440000|2022-01-06 12:50:40|3354.04|3345.34|3353.96|3345.26|3354.21|3345.51|3353.88|3345.18|34
1641473450000|2022-01-06 12:50:50|3354|3345.3|3354.07|3345.37|3354.07|3345.37|3353.16|3344.46|19
1641473460000|2022-01-06 12:51:00|3353.98|3345.28|3354.07|3345.37|3354.34|3345.64|3353.88|3345.18|22
1641473470000|2022-01-06 12:51:10|3354.08|3345.38|3351.76|3343.06|3354.08|3345.38|3351.76|3343.06|33
1641473480000|2022-01-06 12:51:20|3351.43|3342.73|3352.06|3343.36|3352.56|3343.86|3351.35|3342.65|34
1641473490000|2022-01-06 12:51:30|3352.22|3343.52|3352.59|3343.89|3353.73|3345.03|3352.22|3343.52|37
1641473500000|2022-01-06 12:51:40|3352.8|3344.1|3353.93|3345.23|3354.04|3345.34|3352.8|3344.1|34
1641473510000|2022-01-06 12:51:50|3353.88|3345.18|3353.74|3345.04|3354.2|3345.5|3353.54|3344.84|32
1641473520000|2022-01-06 12:52:00|3353.71|3345.01|3353.59|3344.89|3353.76|3345.06|3353.33|3344.63|35
1641473530000|2022-01-06 12:52:10|3353.62|3344.92|3353.58|3344.88|3353.88|3345.18|3353.55|3344.85|29
1641473540000|2022-01-06 12:52:20|3353.56|3344.86|3353.65|3344.95|3353.75|3345.05|3353.49|3344.79|25
1641473550000|2022-01-06 12:52:30|3353.58|3344.88|3354.27|3345.57|3354.4|3345.7|3353.26|3344.56|37
1641473560000|2022-01-06 12:52:40|3354.28|3345.58|3354.35|3345.65|3354.35|3345.65|3353.81|3345.11|35
1641473570000|2022-01-06 12:52:50|3354.37|3345.67|3354.77|3346.07|3355|3346.3|3354.37|3345.67|32
1641473580000|2022-01-06 12:53:00|3354.73|3346.03|3354.22|3345.52|3354.87|3346.17|3354.22|3345.52|21
1641473590000|2022-01-06 12:53:10|3354.29|3345.59|3353.71|3345.01|3354.29|3345.59|3353.03|3344.33|31
1641473600000|2022-01-06 12:53:20|3353.66|3344.96|3354.37|3345.67|3354.46|3345.76|3353.66|3344.96|26
1641473610000|2022-01-06 12:53:30|3354.44|3345.74|3355.05|3346.35|3355.07|3346.37|3354.31|3345.61|30
1641473620000|2022-01-06 12:53:40|3355.02|3346.32|3356.43|3347.73|3356.74|3348.04|3354.94|3346.24|36
1641473630000|2022-01-06 12:53:50|3356.39|3347.69|3356.22|3347.52|3356.39|3347.69|3354.97|3346.27|36
1641473640000|2022-01-06 12:54:00|3356.57|3347.87|3355.92|3347.22|3356.72|3348.02|3355.79|3347.09|37
1641473650000|2022-01-06 12:54:10|3356.01|3347.31|3354.84|3346.14|3356.38|3347.68|3354.84|3346.14|33
1641473660000|2022-01-06 12:54:20|3354.48|3345.78|3353.24|3344.54|3354.8|3346.1|3352.93|3344.23|39
1641473670000|2022-01-06 12:54:30|3353.22|3344.52|3353.33|3344.63|3354.27|3345.57|3352.84|3344.14|37
1641473680000|2022-01-06 12:54:40|3353.12|3344.42|3355.22|3346.52|3355.22|3346.52|3353.12|3344.42|35
1641473690000|2022-01-06 12:54:50|3355.19|3346.49|3354.99|3346.29|3355.49|3346.79|3354.99|3346.29|32
1641473700000|2022-01-06 12:55:00|3354.8|3346.1|3354.98|3346.28|3355.29|3346.59|3354.59|3345.89|32
1641473710000|2022-01-06 12:55:10|3355.1|3346.4|3355.07|3346.37|3355.16|3346.46|3354.98|3346.28|31
1641473720000|2022-01-06 12:55:20|3355.09|3346.39|3354.66|3345.96|3355.13|3346.43|3354.66|3345.96|32
1641473730000|2022-01-06 12:55:30|3354.68|3345.98|3355.25|3346.55|3355.3|3346.6|3354.68|3345.98|30
1641473740000|2022-01-06 12:55:40|3355.34|3346.64|3355.47|3346.77|3355.56|3346.86|3354.81|3346.11|28
1641473750000|2022-01-06 12:55:50|3355.5|3346.8|3355.19|3346.49|3356.56|3347.86|3354.95|3346.25|37
1641473760000|2022-01-06 12:56:00|3355.15|3346.45|3355.61|3346.91|3355.66|3346.96|3355.15|3346.45|31
1641473770000|2022-01-06 12:56:10|3355.59|3346.89|3355.02|3346.32|3355.73|3347.03|3354.48|3345.78|36
1641473780000|2022-01-06 12:56:20|3354.89|3346.19|3355.39|3346.69|3355.39|3346.69|3354.57|3345.87|36
1641473790000|2022-01-06 12:56:30|3355.49|3346.79|3356.85|3348.15|3356.95|3348.25|3354.85|3346.15|32
1641473800000|2022-01-06 12:56:40|3356.55|3347.85|3358.75|3350.05|3358.95|3350.25|3356.55|3347.85|37
1641473810000|2022-01-06 12:56:50|3358.91|3350.21|3358.57|3349.87|3359.64|3350.94|3358.16|3349.46|36
1641473820000|2022-01-06 12:57:00|3358.47|3349.77|3358.51|3349.81|3359.53|3350.83|3358.07|3349.37|37
1641473830000|2022-01-06 12:57:10|3358.57|3349.87|3360.72|3352.02|3360.84|3352.14|3358.3|3349.6|38
1641473840000|2022-01-06 12:57:20|3361.17|3352.47|3361.75|3353.05|3361.75|3353.05|3361.12|3352.42|34
1641473850000|2022-01-06 12:57:30|3361.8|3353.1|3361.22|3352.52|3362.05|3353.35|3360.21|3351.51|40
1641473860000|2022-01-06 12:57:40|3361.27|3352.57|3362.69|3353.99|3362.88|3354.18|3361.27|3352.57|38
1641473870000|2022-01-06 12:57:50|3362.71|3354.01|3362.83|3354.13|3363.29|3354.59|3362.61|3353.91|34
1641473880000|2022-01-06 12:58:00|3362.81|3354.11|3363.76|3355.06|3363.76|3355.06|3362.53|3353.83|38
1641473890000|2022-01-06 12:58:10|3363.95|3355.25|3363.85|3355.15|3364.08|3355.38|3362.97|3354.27|34
1641473900000|2022-01-06 12:58:20|3363.75|3355.05|3363.51|3354.81|3364.16|3355.46|3363.51|3354.81|38
1641473910000|2022-01-06 12:58:30|3363.54|3354.84|3363.13|3354.43|3363.73|3355.03|3362.21|3353.51|39
1641473920000|2022-01-06 12:58:40|3363.08|3354.38|3361.05|3352.35|3363.08|3354.38|3361.05|3352.35|30
1641473930000|2022-01-06 12:58:50|3360.95|3352.25|3360.06|3351.36|3360.95|3352.25|3359.05|3350.35|39
1641473940000|2022-01-06 12:59:00|3359.99|3351.29|3361.41|3352.71|3362.01|3353.31|3359.76|3351.06|37
1641473950000|2022-01-06 12:59:10|3361.43|3352.73|3361.63|3352.93|3361.7|3353|3360.2|3351.5|38
1641473960000|2022-01-06 12:59:20|3361.64|3352.94|3363.59|3354.89|3363.61|3354.91|3361.64|3352.94|38
1641473970000|2022-01-06 12:59:30|3363.68|3354.98|3363.38|3354.68|3364.14|3355.44|3363.14|3354.44|37
1641473980000|2022-01-06 12:59:40|3363.37|3354.67|3363.85|3355.15|3363.99|3355.29|3363.35|3354.65|33
1641473990000|2022-01-06 12:59:50|3363.9|3355.2|3364.18|3355.48|3364.3|3355.6|3363.81|3355.11|35
1641474000000|2022-01-06 13:00:00|3364.21|3355.51|3367.98|3359.28|3367.98|3359.28|3364.07|3355.37|38
1641474010000|2022-01-06 13:00:10|3368.1|3359.4|3373.28|3364.58|3373.28|3364.58|3368.03|3359.33|38
1641474020000|2022-01-06 13:00:20|3373.54|3364.84|3376.09|3367.39|3377.48|3368.78|3373.54|3364.84|39
1641474030000|2022-01-06 13:00:30|3376.11|3367.41|3377.79|3369.09|3377.98|3369.28|3376.05|3367.35|36
1641474040000|2022-01-06 13:00:40|3377.98|3369.28|3375.93|3367.23|3377.98|3369.28|3375.66|3366.96|32
1641474050000|2022-01-06 13:00:50|3375.66|3366.96|3378.18|3369.48|3378.26|3369.56|3375.66|3366.96|32
1641474060000|2022-01-06 13:01:00|3378.02|3369.32|3378.47|3369.77|3378.68|3369.98|3377.68|3368.98|24
1641474070000|2022-01-06 13:01:10|3378.49|3369.79|3379.16|3370.46|3379.18|3370.48|3378.05|3369.35|34
1641474080000|2022-01-06 13:01:20|3379.03|3370.33|3376.31|3367.61|3379.19|3370.49|3376.09|3367.39|35
1641474090000|2022-01-06 13:01:30|3376.26|3367.56|3377.84|3369.14|3378.13|3369.43|3376|3367.3|36
1641474100000|2022-01-06 13:01:40|3377.79|3369.09|3378.37|3369.67|3378.94|3370.24|3377.73|3369.03|32
1641474110000|2022-01-06 13:01:50|3378.33|3369.63|3378.18|3369.48|3378.39|3369.69|3378.18|3369.48|34
1641474120000|2022-01-06 13:02:00|3378.16|3369.46|3375.17|3366.47|3378.16|3369.46|3375.17|3366.47|35
1641474130000|2022-01-06 13:02:10|3375.42|3366.72|3375.71|3367.01|3376.65|3367.95|3375.18|3366.48|37
1641474140000|2022-01-06 13:02:20|3376.52|3367.82|3376.06|3367.36|3377.73|3369.03|3375.73|3367.03|37
1641474150000|2022-01-06 13:02:30|3376.46|3367.76|3377.89|3369.19|3378|3369.3|3376.46|3367.76|37
1641474160000|2022-01-06 13:02:40|3378.32|3369.62|3381.72|3373.02|3381.98|3373.28|3378.32|3369.62|37
1641474170000|2022-01-06 13:02:50|3381.76|3373.06|3381.5|3372.8|3382.11|3373.41|3381.2|3372.5|29
1641474180000|2022-01-06 13:03:00|3381.49|3372.79|3379.26|3370.56|3381.53|3372.83|3379.26|3370.56|39
1641474190000|2022-01-06 13:03:10|3379.15|3370.45|3376.85|3368.15|3379.15|3370.45|3375.8|3367.1|39
1641474200000|2022-01-06 13:03:20|3376.83|3368.13|3380.85|3372.15|3380.92|3372.22|3376.83|3368.13|37
1641474210000|2022-01-06 13:03:30|3380.9|3372.2|3384.39|3375.69|3384.55|3375.85|3380.6|3371.9|40
1641474220000|2022-01-06 13:03:40|3383.89|3375.19|3387.6|3378.9|3388.05|3379.35|3383.81|3375.11|38
1641474230000|2022-01-06 13:03:50|3387.45|3378.75|3386.48|3377.78|3388.18|3379.48|3386.47|3377.77|39
1641474240000|2022-01-06 13:04:00|3386.52|3377.82|3387.19|3378.49|3387.55|3378.85|3386.52|3377.82|34
1641474250000|2022-01-06 13:04:10|3387.08|3378.38|3387.24|3378.54|3387.82|3379.12|3386.38|3377.68|39
1641474260000|2022-01-06 13:04:20|3387.31|3378.61|3387.87|3379.17|3387.98|3379.28|3387.24|3378.54|37
1641474270000|2022-01-06 13:04:30|3387.78|3379.08|3387.75|3379.05|3387.94|3379.24|3386.5|3377.8|37
1641474280000|2022-01-06 13:04:40|3388.06|3379.36|3391.35|3382.65|3391.35|3382.65|3387.98|3379.28|36
1641474290000|2022-01-06 13:04:50|3391.41|3382.71|3389.14|3380.44|3391.41|3382.71|3389.14|3380.44|39
1641474300000|2022-01-06 13:05:00|3389.18|3380.48|3389.82|3381.12|3389.92|3381.22|3388.59|3379.89|37
1641474310000|2022-01-06 13:05:10|3389.7|3381|3387.24|3378.54|3390.03|3381.33|3386.37|3377.67|40
1641474320000|2022-01-06 13:05:20|3387.31|3378.61|3388.17|3379.47|3388.63|3379.93|3387.31|3378.61|33
1641474330000|2022-01-06 13:05:30|3388.13|3379.43|3389.23|3380.53|3389.57|3380.87|3388.13|3379.43|36
1641474340000|2022-01-06 13:05:40|3389.08|3380.38|3388.75|3380.05|3389.08|3380.38|3388.24|3379.54|39
1641474350000|2022-01-06 13:05:50|3388.7|3380|3387.84|3379.14|3389.08|3380.38|3387.84|3379.14|37
1641474360000|2022-01-06 13:06:00|3387.74|3379.04|3388.66|3379.96|3388.85|3380.15|3386.82|3378.12|38
1641474370000|2022-01-06 13:06:10|3388.83|3380.13|3388.71|3380.01|3389.59|3380.89|3388.71|3380.01|32
1641474380000|2022-01-06 13:06:20|3388.67|3379.97|3388.9|3380.2|3389.02|3380.32|3388.3|3379.6|37
1641474390000|2022-01-06 13:06:30|3388.96|3380.26|3387.27|3378.57|3389.13|3380.43|3387.2|3378.5|38
1641474400000|2022-01-06 13:06:40|3387.17|3378.47|3388.99|3380.29|3389.8|3381.1|3386.76|3378.06|38
1641474410000|2022-01-06 13:06:50|3389.39|3380.69|3390.32|3381.62|3390.86|3382.16|3389.11|3380.41|38
1641474420000|2022-01-06 13:07:00|3390.35|3381.65|3392.5|3383.8|3392.64|3383.94|3390.35|3381.65|38
1641474430000|2022-01-06 13:07:10|3392.56|3383.86|3392.49|3383.79|3392.9|3384.2|3392.4|3383.7|33
1641474440000|2022-01-06 13:07:20|3392.73|3384.03|3393.45|3384.75|3393.45|3384.75|3392.41|3383.71|34
1641474450000|2022-01-06 13:07:30|3393.55|3384.85|3394.01|3385.31|3394.83|3386.13|3393.25|3384.55|36
1641474460000|2022-01-06 13:07:40|3393.98|3385.28|3393.6|3384.9|3393.98|3385.28|3393.12|3384.42|36
1641474470000|2022-01-06 13:07:50|3393.64|3384.94|3394.75|3386.05|3394.75|3386.05|3393.64|3384.94|38
1641474480000|2022-01-06 13:08:00|3394.67|3385.97|3394.35|3385.65|3395.1|3386.4|3393.67|3384.97|35
1641474490000|2022-01-06 13:08:10|3394.36|3385.66|3394.49|3385.79|3394.94|3386.24|3394.26|3385.56|36
1641474500000|2022-01-06 13:08:20|3394.5|3385.8|3390.63|3381.93|3394.52|3385.82|3390.63|3381.93|37
1641474510000|2022-01-06 13:08:30|3390.32|3381.62|3390.15|3381.45|3391.21|3382.51|3390.13|3381.43|37
1641474520000|2022-01-06 13:08:40|3389.65|3380.95|3391.74|3383.04|3391.74|3383.04|3388.79|3380.09|36
1641474530000|2022-01-06 13:08:50|3391.84|3383.14|3392.57|3383.87|3392.83|3384.13|3391.63|3382.93|39
1641474540000|2022-01-06 13:09:00|3393.01|3384.31|3392.16|3383.46|3393.01|3384.31|3391.11|3382.41|35
1641474550000|2022-01-06 13:09:10|3392.22|3383.52|3393.18|3384.48|3393.99|3385.29|3392|3383.3|37
1641474560000|2022-01-06 13:09:20|3393.77|3385.07|3393.95|3385.25|3393.95|3385.25|3392.87|3384.17|36
1641474570000|2022-01-06 13:09:30|3394|3385.3|3393.69|3384.99|3395.26|3386.56|3393.19|3384.49|39
1641474580000|2022-01-06 13:09:40|3393.7|3385|3392.34|3383.64|3393.7|3385|3391.92|3383.22|37
1641474590000|2022-01-06 13:09:50|3392.37|3383.67|3391.55|3382.85|3392.44|3383.74|3390.49|3381.79|39
1641474600000|2022-01-06 13:10:00|3390.71|3382.01|3388.3|3379.6|3390.71|3382.01|3388.27|3379.57|36
1641474610000|2022-01-06 13:10:10|3388.35|3379.65|3387.85|3379.15|3388.35|3379.65|3385.6|3376.9|37
1641474620000|2022-01-06 13:10:20|3387.8|3379.1|3387.21|3378.51|3387.8|3379.1|3386.93|3378.23|39
1641474630000|2022-01-06 13:10:30|3387.31|3378.61|3386.02|3377.32|3387.85|3379.15|3385.97|3377.27|35
1641474640000|2022-01-06 13:10:40|3386.03|3377.33|3384.14|3375.44|3386.03|3377.33|3383.86|3375.16|32
1641474650000|2022-01-06 13:10:50|3384.28|3375.58|3383.91|3375.21|3384.52|3375.82|3383.9|3375.2|37
1641474660000|2022-01-06 13:11:00|3384.02|3375.32|3383.84|3375.14|3384.9|3376.2|3383.77|3375.07|39
1641474670000|2022-01-06 13:11:10|3383.96|3375.26|3384.08|3375.38|3384.6|3375.9|3383.86|3375.16|38
1641474680000|2022-01-06 13:11:20|3384.06|3375.36|3385.47|3376.77|3385.72|3377.02|3383.86|3375.16|34
1641474690000|2022-01-06 13:11:30|3385.56|3376.86|3387.46|3378.76|3387.69|3378.99|3385.29|3376.59|37
1641474700000|2022-01-06 13:11:40|3387.58|3378.88|3386.12|3377.42|3388.31|3379.61|3386.12|3377.42|38
1641474710000|2022-01-06 13:11:50|3386.07|3377.37|3384.07|3375.37|3386.08|3377.38|3382.95|3374.25|38
1641474720000|2022-01-06 13:12:00|3384.15|3375.45|3384.41|3375.71|3384.91|3376.21|3384.15|3375.45|37
1641474730000|2022-01-06 13:12:10|3384.39|3375.69|3384.94|3376.24|3385.1|3376.4|3383.84|3375.14|37
1641474740000|2022-01-06 13:12:20|3384.91|3376.21|3384.92|3376.22|3385.12|3376.42|3384.69|3375.99|31
1641474750000|2022-01-06 13:12:30|3384.9|3376.2|3384.88|3376.18|3385.49|3376.79|3384.75|3376.05|37
1641474760000|2022-01-06 13:12:40|3384.9|3376.2|3386.63|3377.93|3386.63|3377.93|3384.87|3376.17|35
1641474770000|2022-01-06 13:12:50|3386.68|3377.98|3386.4|3377.7|3386.77|3378.07|3386.21|3377.51|38
1641474780000|2022-01-06 13:13:00|3386.27|3377.57|3386.58|3377.88|3386.84|3378.14|3386.11|3377.41|34
1641474790000|2022-01-06 13:13:10|3386.56|3377.86|3387.39|3378.69|3387.59|3378.89|3386.53|3377.83|36
1641474800000|2022-01-06 13:13:20|3387.49|3378.79|3385.44|3376.74|3387.87|3379.17|3385.44|3376.74|34
1641474810000|2022-01-06 13:13:30|3385.42|3376.72|3387.27|3378.57|3387.99|3379.29|3385.42|3376.72|40
1641474820000|2022-01-06 13:13:40|3387.28|3378.58|3386.44|3377.74|3387.31|3378.61|3385.69|3376.99|39
1641474830000|2022-01-06 13:13:50|3386.47|3377.77|3389.7|3381|3390.02|3381.32|3386.47|3377.77|36
1641474840000|2022-01-06 13:14:00|3389.97|3381.27|3388.25|3379.55|3389.97|3381.27|3388.17|3379.47|35
1641474850000|2022-01-06 13:14:10|3388.35|3379.65|3388.47|3379.77|3388.6|3379.9|3388.16|3379.46|32
1641474860000|2022-01-06 13:14:20|3388.46|3379.76|3387.63|3378.93|3388.48|3379.78|3387.63|3378.93|25
1641474870000|2022-01-06 13:14:30|3387.54|3378.84|3388.39|3379.69|3388.4|3379.7|3386.5|3377.8|39
1641474880000|2022-01-06 13:14:40|3388.36|3379.66|3388.25|3379.55|3388.36|3379.66|3387.39|3378.69|33
1641474890000|2022-01-06 13:14:50|3388.29|3379.59|3386.01|3377.31|3388.3|3379.6|3386.01|3377.31|33
1641474900000|2022-01-06 13:15:00|3385.97|3377.27|3385.47|3376.77|3386|3377.3|3385.23|3376.53|35
1641474910000|2022-01-06 13:15:10|3385.57|3376.87|3386.27|3377.57|3386.44|3377.74|3385.49|3376.79|34
1641474920000|2022-01-06 13:15:20|3386.25|3377.55|3388.2|3379.5|3388.2|3379.5|3386.21|3377.51|37
1641474930000|2022-01-06 13:15:30|3388.26|3379.56|3390.16|3381.46|3390.16|3381.46|3388.07|3379.37|34
1641474940000|2022-01-06 13:15:40|3389.96|3381.26|3389.65|3380.95|3389.96|3381.26|3389.11|3380.41|35
1641474950000|2022-01-06 13:15:50|3389.71|3381.01|3387.65|3378.95|3389.83|3381.13|3387.65|3378.95|32
1641474960000|2022-01-06 13:16:00|3387.68|3378.98|3388.98|3380.28|3389.23|3380.53|3387.43|3378.73|36
1641474970000|2022-01-06 13:16:10|3388.93|3380.23|3387.48|3378.78|3388.93|3380.23|3387.48|3378.78|37
1641474980000|2022-01-06 13:16:20|3387.88|3379.18|3387|3378.3|3387.88|3379.18|3386.07|3377.37|37
1641474990000|2022-01-06 13:16:30|3386.93|3378.23|3384.78|3376.08|3387|3378.3|3384.78|3376.08|38
1641475000000|2022-01-06 13:16:40|3384.77|3376.07|3383.07|3374.37|3384.91|3376.21|3383.07|3374.37|32
1641475010000|2022-01-06 13:16:50|3382.9|3374.2|3382.83|3374.13|3383.3|3374.6|3382.16|3373.46|39
1641475020000|2022-01-06 13:17:00|3382.8|3374.1|3381.44|3372.74|3382.8|3374.1|3381.18|3372.48|38
1641475030000|2022-01-06 13:17:10|3381.42|3372.72|3382.11|3373.41|3382.39|3373.69|3381.42|3372.72|36
1641475040000|2022-01-06 13:17:20|3382.09|3373.39|3380.47|3371.77|3382.09|3373.39|3380.06|3371.36|37
1641475050000|2022-01-06 13:17:30|3380.54|3371.84|3379.61|3370.91|3380.54|3371.84|3379.51|3370.81|32
1641475060000|2022-01-06 13:17:40|3379.68|3370.98|3379.05|3370.35|3379.85|3371.15|3379.04|3370.34|34
1641475070000|2022-01-06 13:17:50|3379.12|3370.42|3377.67|3368.97|3379.12|3370.42|3377.67|3368.97|32
1641475080000|2022-01-06 13:18:00|3377.18|3368.48|3375.92|3367.22|3377.18|3368.48|3375.42|3366.72|34
1641475090000|2022-01-06 13:18:10|3375.91|3367.21|3376.9|3368.2|3376.9|3368.2|3375.68|3366.98|34
1641475100000|2022-01-06 13:18:20|3377.25|3368.55|3377.43|3368.73|3377.74|3369.04|3376.79|3368.09|40
1641475110000|2022-01-06 13:18:30|3377.5|3368.8|3379.89|3371.19|3379.95|3371.25|3377.5|3368.8|39
1641475120000|2022-01-06 13:18:40|3380.04|3371.34|3379.03|3370.33|3380.68|3371.98|3379.03|3370.33|35
1641475130000|2022-01-06 13:18:50|3379.21|3370.51|3378.58|3369.88|3379.27|3370.57|3378.49|3369.79|39
1641475140000|2022-01-06 13:19:00|3378.63|3369.93|3378.99|3370.29|3379.15|3370.45|3378.6|3369.9|38
1641475150000|2022-01-06 13:19:10|3378.93|3370.23|3382.34|3373.64|3382.94|3374.24|3378.71|3370.01|37
1641475160000|2022-01-06 13:19:20|3382.36|3373.66|3380.83|3372.13|3382.99|3374.29|3380.31|3371.61|36
1641475170000|2022-01-06 13:19:30|3380.73|3372.03|3380.91|3372.21|3382.2|3373.5|3380.56|3371.86|36
1641475180000|2022-01-06 13:19:40|3381.23|3372.53|3379.11|3370.41|3381.4|3372.7|3379.11|3370.41|40
1641475190000|2022-01-06 13:19:50|3379.3|3370.6|3378.05|3369.35|3379.55|3370.85|3377.71|3369.01|39
1641475200000|2022-01-06 13:20:00|3378.12|3369.42|3380.61|3371.91|3380.61|3371.91|3377.93|3369.23|34
1641475210000|2022-01-06 13:20:10|3381.06|3372.36|3379.52|3370.82|3381.81|3373.11|3379.38|3370.68|39
1641475220000|2022-01-06 13:20:20|3379.39|3370.69|3379.23|3370.53|3379.39|3370.69|3377.95|3369.25|36
1641475230000|2022-01-06 13:20:30|3379.13|3370.43|3377.7|3369|3379.14|3370.44|3377.6|3368.9|38
1641475240000|2022-01-06 13:20:40|3377.75|3369.05|3381.27|3372.57|3382.08|3373.38|3377.75|3369.05|40
1641475250000|2022-01-06 13:20:50|3381.25|3372.55|3380.86|3372.16|3381.45|3372.75|3380.86|3372.16|31
1641475260000|2022-01-06 13:21:00|3380.93|3372.23|3379.93|3371.23|3380.93|3372.23|3379.68|3370.98|33
1641475270000|2022-01-06 13:21:10|3380.03|3371.33|3380.06|3371.36|3380.25|3371.55|3379.97|3371.27|35
1641475280000|2022-01-06 13:21:20|3380.07|3371.37|3378.53|3369.83|3380.08|3371.38|3378.45|3369.75|35
1641475290000|2022-01-06 13:21:30|3378.57|3369.87|3378.26|3369.56|3378.73|3370.03|3377.94|3369.24|34
1641475300000|2022-01-06 13:21:40|3378.28|3369.58|3376.64|3367.94|3378.28|3369.58|3375.72|3367.02|39
1641475310000|2022-01-06 13:21:50|3376.63|3367.93|3377.89|3369.19|3377.89|3369.19|3376.47|3367.77|33
1641475320000|2022-01-06 13:22:00|3377.87|3369.17|3378.25|3369.55|3378.63|3369.93|3377.85|3369.15|36
1641475330000|2022-01-06 13:22:10|3378.21|3369.51|3378.01|3369.31|3378.77|3370.07|3378.01|3369.31|35
1641475340000|2022-01-06 13:22:20|3377.98|3369.28|3377.36|3368.66|3377.98|3369.28|3377.31|3368.61|33
1641475350000|2022-01-06 13:22:30|3377.38|3368.68|3377.72|3369.02|3377.84|3369.14|3377.24|3368.54|30
1641475360000|2022-01-06 13:22:40|3377.78|3369.08|3376.96|3368.26|3377.87|3369.17|3376.96|3368.26|30
1641475370000|2022-01-06 13:22:50|3377.43|3368.73|3377.04|3368.34|3377.46|3368.76|3376.96|3368.26|19
1641475380000|2022-01-06 13:23:00|3377.09|3368.39|3375.31|3366.61|3377.48|3368.78|3375.01|3366.31|39
1641475390000|2022-01-06 13:23:10|3375.14|3366.44|3372.68|3363.98|3375.58|3366.88|3372.39|3363.69|34
1641475400000|2022-01-06 13:23:20|3372.72|3364.02|3373.49|3364.79|3373.54|3364.84|3372.72|3364.02|38
1641475410000|2022-01-06 13:23:30|3373.48|3364.78|3375.03|3366.33|3375.09|3366.39|3373.19|3364.49|36
1641475420000|2022-01-06 13:23:40|3374.97|3366.27|3375.13|3366.43|3375.4|3366.7|3374.84|3366.14|34
1641475430000|2022-01-06 13:23:50|3375.15|3366.45|3376.54|3367.84|3376.54|3367.84|3375.08|3366.38|29
1641475440000|2022-01-06 13:24:00|3376.19|3367.49|3374.63|3365.93|3376.24|3367.54|3374.63|3365.93|36
1641475450000|2022-01-06 13:24:10|3374.58|3365.88|3375.15|3366.45|3375.33|3366.63|3374.25|3365.55|35
1641475460000|2022-01-06 13:24:20|3375.47|3366.77|3374.29|3365.59|3375.47|3366.77|3373.79|3365.09|36
1641475470000|2022-01-06 13:24:30|3374.36|3365.66|3373.57|3364.87|3374.46|3365.76|3373.56|3364.86|36
1641475480000|2022-01-06 13:24:40|3373.38|3364.68|3375.78|3367.08|3375.78|3367.08|3373.26|3364.56|35
1641475490000|2022-01-06 13:24:50|3375.79|3367.09|3374.46|3365.76|3376.37|3367.67|3374.46|3365.76|38
1641475500000|2022-01-06 13:25:00|3374.57|3365.87|3376.2|3367.5|3376.2|3367.5|3374.57|3365.87|37
1641475510000|2022-01-06 13:25:10|3375.96|3367.26|3373.61|3364.91|3376.94|3368.24|3373.55|3364.85|36
1641475520000|2022-01-06 13:25:20|3373.66|3364.96|3373.43|3364.73|3373.72|3365.02|3373.31|3364.61|34
1641475530000|2022-01-06 13:25:30|3373.41|3364.71|3374.68|3365.98|3374.88|3366.18|3373.22|3364.52|32
1641475540000|2022-01-06 13:25:40|3374.54|3365.84|3375.05|3366.35|3375.05|3366.35|3373.9|3365.2|36
1641475550000|2022-01-06 13:25:50|3374.9|3366.2|3376.34|3367.64|3376.73|3368.03|3374.84|3366.14|34
1641475560000|2022-01-06 13:26:00|3376.84|3368.14|3377.63|3368.93|3377.96|3369.26|3376.84|3368.14|32
1641475570000|2022-01-06 13:26:10|3377.61|3368.91|3376|3367.3|3377.77|3369.07|3376|3367.3|31
1641475580000|2022-01-06 13:26:20|3376.05|3367.35|3375|3366.3|3376.64|3367.94|3374.65|3365.95|39
1641475590000|2022-01-06 13:26:30|3375.03|3366.33|3374.6|3365.9|3375.96|3367.26|3374.6|3365.9|38
1641475600000|2022-01-06 13:26:40|3374.63|3365.93|3374.79|3366.09|3375.11|3366.41|3374.63|3365.93|34
1641475610000|2022-01-06 13:26:50|3374.83|3366.13|3374.87|3366.17|3375.62|3366.92|3374.82|3366.12|35
1641475620000|2022-01-06 13:27:00|3374.94|3366.24|3376.85|3368.15|3376.87|3368.17|3374.94|3366.24|33
1641475630000|2022-01-06 13:27:10|3376.88|3368.18|3376.1|3367.4|3376.88|3368.18|3375.65|3366.95|36
1641475640000|2022-01-06 13:27:20|3376.43|3367.73|3376.59|3367.89|3376.88|3368.18|3376.05|3367.35|37
1641475650000|2022-01-06 13:27:30|3376.61|3367.91|3376.56|3367.86|3376.93|3368.23|3376.31|3367.61|37
1641475660000|2022-01-06 13:27:40|3376.24|3367.54|3376.57|3367.87|3376.71|3368.01|3376.13|3367.43|37
1641475670000|2022-01-06 13:27:50|3376.56|3367.86|3376.8|3368.1|3376.8|3368.1|3376.51|3367.81|28
1641475680000|2022-01-06 13:28:00|3376.81|3368.11|3377.84|3369.14|3378.61|3369.91|3376.64|3367.94|40
1641475690000|2022-01-06 13:28:10|3378.01|3369.31|3378.96|3370.26|3379.01|3370.31|3377.95|3369.25|34
1641475700000|2022-01-06 13:28:20|3379.56|3370.86|3381.51|3372.81|3381.77|3373.07|3379.42|3370.72|38
1641475710000|2022-01-06 13:28:30|3381.44|3372.74|3382.77|3374.07|3382.86|3374.16|3381.44|3372.74|35
1641475720000|2022-01-06 13:28:40|3382.71|3374.01|3382.32|3373.62|3382.73|3374.03|3381.97|3373.27|38
1641475730000|2022-01-06 13:28:50|3382.27|3373.57|3381.5|3372.8|3382.43|3373.73|3381.5|3372.8|35
1641475740000|2022-01-06 13:29:00|3381.53|3372.83|3381.38|3372.68|3381.61|3372.91|3380.44|3371.74|36
1641475750000|2022-01-06 13:29:10|3381.42|3372.72|3381.6|3372.9|3381.6|3372.9|3381.17|3372.47|33
1641475760000|2022-01-06 13:29:20|3381.49|3372.79|3381.25|3372.55|3381.49|3372.79|3380.49|3371.79|37
1641475770000|2022-01-06 13:29:30|3381.24|3372.54|3381.57|3372.87|3382.53|3373.83|3381.19|3372.49|38
1641475780000|2022-01-06 13:29:40|3381.76|3373.06|3382.46|3373.76|3382.46|3373.76|3381.69|3372.99|32
1641475790000|2022-01-06 13:29:50|3382.62|3373.92|3383.65|3374.95|3383.65|3374.95|3382.58|3373.88|36
1641475800000|2022-01-06 13:30:00|3383.86|3375.16|3386.82|3378.12|3386.93|3378.23|3383.5|3374.8|38
1641475810000|2022-01-06 13:30:10|3386.81|3378.11|3384.86|3376.16|3386.87|3378.17|3384.38|3375.68|37
1641475820000|2022-01-06 13:30:20|3385.03|3376.33|3383.75|3375.05|3385.19|3376.49|3383.75|3375.05|36
1641475830000|2022-01-06 13:30:30|3383.61|3374.91|3383.47|3374.77|3384.05|3375.35|3383.4|3374.7|38
1641475840000|2022-01-06 13:30:40|3383.46|3374.76|3383.7|3375|3383.91|3375.21|3383.46|3374.76|32
1641475850000|2022-01-06 13:30:50|3383.65|3374.95|3381.82|3373.12|3383.76|3375.06|3381.69|3372.99|35
1641475860000|2022-01-06 13:31:00|3381.78|3373.08|3380.92|3372.22|3382.09|3373.39|3380.75|3372.05|36
1641475870000|2022-01-06 13:31:10|3380.84|3372.14|3379.04|3370.34|3380.84|3372.14|3379.04|3370.34|36
1641475880000|2022-01-06 13:31:20|3379.18|3370.48|3380.57|3371.87|3380.87|3372.17|3378.76|3370.06|39
1641475890000|2022-01-06 13:31:30|3380.62|3371.92|3378.07|3369.37|3380.78|3372.08|3377.81|3369.11|36
1641475900000|2022-01-06 13:31:40|3378.08|3369.38|3378.29|3369.59|3378.37|3369.67|3377.26|3368.56|38
1641475910000|2022-01-06 13:31:50|3378.16|3369.46|3377.85|3369.15|3378.79|3370.09|3377.59|3368.89|38
1641475920000|2022-01-06 13:32:00|3377.68|3368.98|3378.12|3369.42|3378.12|3369.42|3377.46|3368.76|35
1641475930000|2022-01-06 13:32:10|3378.11|3369.41|3376.6|3367.9|3378.11|3369.41|3376.06|3367.36|36
1641475940000|2022-01-06 13:32:20|3376.62|3367.92|3376.47|3367.77|3376.62|3367.92|3376.29|3367.59|31
1641475950000|2022-01-06 13:32:30|3376.59|3367.89|3376.26|3367.56|3376.59|3367.89|3376.19|3367.49|35
1641475960000|2022-01-06 13:32:40|3376.27|3367.57|3376.14|3367.44|3376.38|3367.68|3376.14|3367.44|32
1641475970000|2022-01-06 13:32:50|3376.22|3367.52|3378.14|3369.44|3378.65|3369.95|3376.06|3367.36|39
1641475980000|2022-01-06 13:33:00|3378.15|3369.45|3379.52|3370.82|3379.66|3370.96|3378.15|3369.45|37
1641475990000|2022-01-06 13:33:10|3379.53|3370.83|3379.44|3370.74|3379.55|3370.85|3379.15|3370.45|30
1641476000000|2022-01-06 13:33:20|3379.43|3370.73|3379.52|3370.82|3379.62|3370.92|3379.38|3370.68|29
1641476010000|2022-01-06 13:33:30|3379.58|3370.88|3377.59|3368.89|3379.58|3370.88|3377.59|3368.89|28
1641476020000|2022-01-06 13:33:40|3377.66|3368.96|3377.45|3368.75|3377.66|3368.96|3377.2|3368.5|32
1641476030000|2022-01-06 13:33:50|3377.49|3368.79|3377.35|3368.65|3377.56|3368.86|3377.24|3368.54|28
1641476040000|2022-01-06 13:34:00|3377.33|3368.63|3376.7|3368|3377.41|3368.71|3376.53|3367.83|34
1641476050000|2022-01-06 13:34:10|3376.73|3368.03|3373.88|3365.18|3376.82|3368.12|3373.69|3364.99|38
1641476060000|2022-01-06 13:34:20|3373.92|3365.22|3373.76|3365.06|3373.93|3365.23|3373.21|3364.51|34
1641476070000|2022-01-06 13:34:30|3373.78|3365.08|3374.49|3365.79|3374.77|3366.07|3373.69|3364.99|37
1641476080000|2022-01-06 13:34:40|3374.5|3365.8|3374.22|3365.52|3374.6|3365.9|3373.82|3365.12|35
1641476090000|2022-01-06 13:34:50|3374.08|3365.38|3374.27|3365.57|3374.5|3365.8|3374.08|3365.38|36
1641476100000|2022-01-06 13:35:00|3374.23|3365.53|3374.52|3365.82|3375.33|3366.63|3374.11|3365.41|39
1641476110000|2022-01-06 13:35:10|3374.51|3365.81|3375.61|3366.91|3375.62|3366.92|3374.48|3365.78|37
1641476120000|2022-01-06 13:35:20|3375.51|3366.81|3375.73|3367.03|3375.78|3367.08|3375.26|3366.56|27
1641476130000|2022-01-06 13:35:30|3375.81|3367.11|3375.32|3366.62|3376.4|3367.7|3375.32|3366.62|39
1641476140000|2022-01-06 13:35:40|3375.57|3366.87|3375.24|3366.54|3375.85|3367.15|3375.18|3366.48|36
1641476150000|2022-01-06 13:35:50|3375.33|3366.63|3375.87|3367.17|3375.91|3367.21|3375.28|3366.58|27
1641476160000|2022-01-06 13:36:00|3375.83|3367.13|3376.81|3368.11|3376.94|3368.24|3375.81|3367.11|20
1641476170000|2022-01-06 13:36:10|3376.94|3368.24|3377.25|3368.55|3378.46|3369.76|3376.94|3368.24|35
1641476180000|2022-01-06 13:36:20|3377.27|3368.57|3377.43|3368.73|3377.57|3368.87|3377.16|3368.46|35
1641476190000|2022-01-06 13:36:30|3377.47|3368.77|3377.69|3368.99|3377.88|3369.18|3377.44|3368.74|29
1641476200000|2022-01-06 13:36:40|3377.74|3369.04|3377.12|3368.42|3377.87|3369.17|3377.12|3368.42|34
1641476210000|2022-01-06 13:36:50|3377.11|3368.41|3376.79|3368.09|3377.11|3368.41|3376.13|3367.43|34
1641476220000|2022-01-06 13:37:00|3376.69|3367.99|3377.04|3368.34|3377.04|3368.34|3376.63|3367.93|38
1641476230000|2022-01-06 13:37:10|3377.01|3368.31|3376.55|3367.85|3377.01|3368.31|3376.47|3367.77|37
1641476240000|2022-01-06 13:37:20|3376.51|3367.81|3374.7|3366|3376.82|3368.12|3374.7|3366|34
1641476250000|2022-01-06 13:37:30|3374.72|3366.02|3374.87|3366.17|3374.98|3366.28|3374.72|3366.02|21
1641476260000|2022-01-06 13:37:40|3374.9|3366.2|3375.92|3367.22|3376.04|3367.34|3374.88|3366.18|31
1641476270000|2022-01-06 13:37:50|3375.82|3367.12|3376.32|3367.62|3376.32|3367.62|3375.66|3366.96|33
1641476280000|2022-01-06 13:38:00|3376.22|3367.52|3375.56|3366.86|3376.42|3367.72|3375.37|3366.67|34
1641476290000|2022-01-06 13:38:10|3375.49|3366.79|3375.04|3366.34|3375.56|3366.86|3374.8|3366.1|34
1641476300000|2022-01-06 13:38:20|3374.97|3366.27|3376.09|3367.39|3376.09|3367.39|3374.97|3366.27|31
1641476310000|2022-01-06 13:38:30|3375.98|3367.28|3375.8|3367.1|3375.98|3367.28|3375.57|3366.87|26
1641476320000|2022-01-06 13:38:40|3375.73|3367.03|3378.55|3369.85|3378.55|3369.85|3375.69|3366.99|36
1641476330000|2022-01-06 13:38:50|3378.14|3369.44|3380.01|3371.31|3380.13|3371.43|3378.14|3369.44|37
1641476340000|2022-01-06 13:39:00|3379.99|3371.29|3379.89|3371.19|3380.23|3371.53|3379.77|3371.07|30
1641476350000|2022-01-06 13:39:10|3379.91|3371.21|3380.68|3371.98|3380.68|3371.98|3379.91|3371.21|22
1641476360000|2022-01-06 13:39:20|3380.7|3372|3383|3374.3|3383|3374.3|3380.49|3371.79|40
1641476370000|2022-01-06 13:39:30|3383.12|3374.42|3382.42|3373.72|3383.47|3374.77|3382.42|3373.72|35
1641476380000|2022-01-06 13:39:40|3382.45|3373.75|3381.78|3373.08|3382.53|3373.83|3380.79|3372.09|38
1641476390000|2022-01-06 13:39:50|3381.52|3372.82|3382.59|3373.89|3382.6|3373.9|3381.31|3372.61|34
1641476400000|2022-01-06 13:40:00|3382.47|3373.77|3381.98|3373.28|3382.47|3373.77|3381.84|3373.14|39
1641476410000|2022-01-06 13:40:10|3382.01|3373.31|3381.43|3372.73|3382.25|3373.55|3381.43|3372.73|33
1641476420000|2022-01-06 13:40:20|3381.52|3372.82|3382.28|3373.58|3382.77|3374.07|3381.17|3372.47|35
1641476430000|2022-01-06 13:40:30|3382.35|3373.65|3382.32|3373.62|3382.48|3373.78|3382.08|3373.38|31
1641476440000|2022-01-06 13:40:40|3382.23|3373.53|3382.19|3373.49|3382.4|3373.7|3381.7|3373|35
1641476450000|2022-01-06 13:40:50|3382.16|3373.46|3382.89|3374.19|3382.9|3374.2|3382.16|3373.46|33
1641476460000|2022-01-06 13:41:00|3382.91|3374.21|3383.89|3375.19|3383.89|3375.19|3382.68|3373.98|34
1641476470000|2022-01-06 13:41:10|3384.07|3375.37|3384.37|3375.67|3384.39|3375.69|3384.07|3375.37|29
1641476480000|2022-01-06 13:41:20|3384.35|3375.65|3382.77|3374.07|3384.37|3375.67|3382.64|3373.94|37
1641476490000|2022-01-06 13:41:30|3382.8|3374.1|3382.88|3374.18|3382.96|3374.26|3382.64|3373.94|27
1641476500000|2022-01-06 13:41:40|3383.04|3374.34|3383.27|3374.57|3383.73|3375.03|3382.91|3374.21|33
1641476510000|2022-01-06 13:41:50|3383.31|3374.61|3383.43|3374.73|3383.57|3374.87|3383.17|3374.47|38
1641476520000|2022-01-06 13:42:00|3383.42|3374.72|3383.96|3375.26|3384.09|3375.39|3383.42|3374.72|39
1641476530000|2022-01-06 13:42:10|3383.91|3375.21|3384.6|3375.9|3384.95|3376.25|3383.9|3375.2|35
1641476540000|2022-01-06 13:42:20|3384.58|3375.88|3385.21|3376.51|3385.85|3377.15|3384.57|3375.87|35
1641476550000|2022-01-06 13:42:30|3385.19|3376.49|3384.33|3375.63|3385.19|3376.49|3384.13|3375.43|29
1641476560000|2022-01-06 13:42:40|3384.34|3375.64|3383.52|3374.82|3384.43|3375.73|3383.52|3374.82|33
1641476570000|2022-01-06 13:42:50|3383.54|3374.84|3383.54|3374.84|3383.68|3374.98|3383.49|3374.79|34
1641476580000|2022-01-06 13:43:00|3383.59|3374.89|3384.01|3375.31|3384.18|3375.48|3383.58|3374.88|31
1641476590000|2022-01-06 13:43:10|3384.04|3375.34|3383.78|3375.08|3384.13|3375.43|3383.78|3375.08|19
1641476600000|2022-01-06 13:43:20|3383.73|3375.03|3383.8|3375.1|3383.83|3375.13|3383.73|3375.03|22
1641476610000|2022-01-06 13:43:30|3383.78|3375.08|3383.11|3374.41|3383.78|3375.08|3383.05|3374.35|29
1641476620000|2022-01-06 13:43:40|3383.29|3374.59|3380.99|3372.29|3383.29|3374.59|3380.82|3372.12|37
1641476630000|2022-01-06 13:43:50|3380.84|3372.14|3380.89|3372.19|3381.13|3372.43|3380.3|3371.6|35
1641476640000|2022-01-06 13:44:00|3381.32|3372.62|3383.66|3374.96|3383.79|3375.09|3381.32|3372.62|39
1641476650000|2022-01-06 13:44:10|3383.67|3374.97|3384.02|3375.32|3384.02|3375.32|3383.58|3374.88|37
1641476660000|2022-01-06 13:44:20|3384.26|3375.56|3384.86|3376.16|3385.35|3376.65|3384.26|3375.56|35
1641476670000|2022-01-06 13:44:30|3384.92|3376.22|3384.96|3376.26|3385.23|3376.53|3384.69|3375.99|24
1641476680000|2022-01-06 13:44:40|3385.02|3376.32|3385.24|3376.54|3385.32|3376.62|3384.46|3375.76|38
1641476690000|2022-01-06 13:44:50|3385.15|3376.45|3385.65|3376.95|3386.36|3377.66|3385.15|3376.45|38
1641476700000|2022-01-06 13:45:00|3385.67|3376.97|3387.04|3378.34|3387.13|3378.43|3385.56|3376.86|34
1641476710000|2022-01-06 13:45:10|3387.29|3378.59|3384.99|3376.29|3387.29|3378.59|3384.9|3376.2|37
1641476720000|2022-01-06 13:45:20|3385|3376.3|3384.57|3375.87|3385.02|3376.32|3384.23|3375.53|36
1641476730000|2022-01-06 13:45:30|3384.56|3375.86|3382.87|3374.17|3384.56|3375.86|3382.31|3373.61|36
1641476740000|2022-01-06 13:45:40|3382.9|3374.2|3383.67|3374.97|3384.02|3375.32|3382.87|3374.17|40
1641476750000|2022-01-06 13:45:50|3383.64|3374.94|3385.12|3376.42|3385.33|3376.63|3383.64|3374.94|38
1641476760000|2022-01-06 13:46:00|3385.22|3376.52|3385.19|3376.49|3385.3|3376.6|3385.07|3376.37|29
1641476770000|2022-01-06 13:46:10|3385.14|3376.44|3385.11|3376.41|3385.8|3377.1|3385.04|3376.34|37
1641476780000|2022-01-06 13:46:20|3385.1|3376.4|3386.43|3377.73|3386.43|3377.73|3385|3376.3|36
1641476790000|2022-01-06 13:46:30|3386.59|3377.89|3387.42|3378.72|3387.62|3378.92|3386.5|3377.8|36
1641476800000|2022-01-06 13:46:40|3387.38|3378.68|3388.74|3380.04|3388.95|3380.25|3387.38|3378.68|36
1641476810000|2022-01-06 13:46:50|3388.65|3379.95|3388.91|3380.21|3389.04|3380.34|3388.5|3379.8|37
1641476820000|2022-01-06 13:47:00|3388.6|3379.9|3389.92|3381.22|3389.92|3381.22|3388.53|3379.83|37
1641476830000|2022-01-06 13:47:10|3390.2|3381.5|3390.63|3381.93|3391.23|3382.53|3390.2|3381.5|37
1641476840000|2022-01-06 13:47:20|3390.66|3381.96|3390.68|3381.98|3390.9|3382.2|3390.55|3381.85|35
1641476850000|2022-01-06 13:47:30|3390.7|3382|3391.08|3382.38|3391.33|3382.63|3390.69|3381.99|35
1641476860000|2022-01-06 13:47:40|3391.04|3382.34|3391.16|3382.46|3391.21|3382.51|3390.74|3382.04|35
1641476870000|2022-01-06 13:47:50|3391.18|3382.48|3392.06|3383.36|3392.24|3383.54|3391|3382.3|35
1641476880000|2022-01-06 13:48:00|3392.07|3383.37|3392.15|3383.45|3392.82|3384.12|3392.03|3383.33|32
1641476890000|2022-01-06 13:48:10|3392.21|3383.51|3393.88|3385.18|3393.88|3385.18|3392.19|3383.49|38
1641476900000|2022-01-06 13:48:20|3393.72|3385.02|3394.22|3385.52|3394.22|3385.52|3393.72|3385.02|31
1641476910000|2022-01-06 13:48:30|3394.24|3385.54|3394.01|3385.31|3394.33|3385.63|3393.76|3385.06|34
1641476920000|2022-01-06 13:48:40|3393.97|3385.27|3393.98|3385.28|3393.98|3385.28|3393.19|3384.49|32
1641476930000|2022-01-06 13:48:50|3393.87|3385.17|3396.61|3387.91|3396.61|3387.91|3393.87|3385.17|35
1641476940000|2022-01-06 13:49:00|3396.58|3387.88|3398.96|3390.26|3399.01|3390.31|3396.33|3387.63|27
1641476950000|2022-01-06 13:49:10|3398.86|3390.16|3401.07|3392.37|3401.07|3392.37|3398.86|3390.16|35
1641476960000|2022-01-06 13:49:20|3400.99|3392.29|3401.95|3393.25|3402.98|3394.28|3400.65|3391.95|35
1641476970000|2022-01-06 13:49:30|3402.18|3393.48|3400.49|3391.79|3402.78|3394.08|3400.49|3391.79|35
1641476980000|2022-01-06 13:49:40|3400.17|3391.47|3399.49|3390.79|3400.17|3391.47|3399.19|3390.49|39
1641476990000|2022-01-06 13:49:50|3399.3|3390.6|3401.95|3393.25|3401.95|3393.25|3399.3|3390.6|37
1641477000000|2022-01-06 13:50:00|3401.53|3392.83|3400.51|3391.81|3401.96|3393.26|3400.51|3391.81|38
1641477010000|2022-01-06 13:50:10|3400.44|3391.74|3397.91|3389.21|3400.44|3391.74|3397.73|3389.03|37
1641477020000|2022-01-06 13:50:20|3397.86|3389.16|3399.58|3390.88|3399.58|3390.88|3397.74|3389.04|39
1641477030000|2022-01-06 13:50:30|3399.71|3391.01|3402.65|3393.95|3402.65|3393.95|3399.71|3391.01|38
1641477040000|2022-01-06 13:50:40|3402.69|3393.99|3402.99|3394.29|3403.06|3394.36|3402.55|3393.85|31
1641477050000|2022-01-06 13:50:50|3403|3394.3|3402.23|3393.53|3403.13|3394.43|3402.2|3393.5|32
1641477060000|2022-01-06 13:51:00|3402.31|3393.61|3401.21|3392.51|3402.52|3393.82|3401.17|3392.47|29
1641477070000|2022-01-06 13:51:10|3401.13|3392.43|3400.53|3391.83|3401.34|3392.64|3400.53|3391.83|36
1641477080000|2022-01-06 13:51:20|3400.88|3392.18|3401.39|3392.69|3401.39|3392.69|3400.66|3391.96|35
1641477090000|2022-01-06 13:51:30|3401.81|3393.11|3401.89|3393.19|3401.97|3393.27|3401.53|3392.83|35
1641477100000|2022-01-06 13:51:40|3402.02|3393.32|3400.96|3392.26|3402.06|3393.36|3400.92|3392.22|32
1641477110000|2022-01-06 13:51:50|3400.94|3392.24|3399.94|3391.24|3400.94|3392.24|3399.59|3390.89|37
1641477120000|2022-01-06 13:52:00|3400.06|3391.36|3399.77|3391.07|3400.38|3391.68|3399.77|3391.07|32
1641477130000|2022-01-06 13:52:10|3399.69|3390.99|3400.61|3391.91|3400.61|3391.91|3399.59|3390.89|33
1641477140000|2022-01-06 13:52:20|3400.82|3392.12|3402.08|3393.38|3402.21|3393.51|3400.82|3392.12|34
1641477150000|2022-01-06 13:52:30|3402.11|3393.41|3402.11|3393.41|3402.16|3393.46|3401.31|3392.61|36
1641477160000|2022-01-06 13:52:40|3402.22|3393.52|3402.26|3393.56|3402.27|3393.57|3402.03|3393.33|34
1641477170000|2022-01-06 13:52:50|3402.28|3393.58|3402.36|3393.66|3402.49|3393.79|3402.08|3393.38|34
1641477180000|2022-01-06 13:53:00|3402.33|3393.63|3402.73|3394.03|3402.94|3394.24|3402.31|3393.61|36
1641477190000|2022-01-06 13:53:10|3402.75|3394.05|3403.11|3394.41|3403.19|3394.49|3402.71|3394.01|30
1641477200000|2022-01-06 13:53:20|3403.13|3394.43|3402.68|3393.98|3403.19|3394.49|3402.67|3393.97|29
1641477210000|2022-01-06 13:53:30|3403.02|3394.32|3403.12|3394.42|3403.12|3394.42|3402.7|3394|17
1641477220000|2022-01-06 13:53:40|3403.13|3394.43|3403.42|3394.72|3403.68|3394.98|3403.1|3394.4|24
1641477230000|2022-01-06 13:53:50|3403.24|3394.54|3405.38|3396.68|3405.38|3396.68|3403.03|3394.33|39
1641477240000|2022-01-06 13:54:00|3404.96|3396.26|3405.73|3397.03|3406.37|3397.67|3404.88|3396.18|35
1641477250000|2022-01-06 13:54:10|3405.86|3397.16|3409.47|3400.77|3409.6|3400.9|3405.86|3397.16|40
1641477260000|2022-01-06 13:54:20|3409.38|3400.68|3410.96|3402.26|3410.96|3402.26|3409.34|3400.64|39
1641477270000|2022-01-06 13:54:30|3411.25|3402.55|3409.22|3400.52|3411.42|3402.72|3409.17|3400.47|40
1641477280000|2022-01-06 13:54:40|3409.15|3400.45|3411.22|3402.52|3411.3|3402.6|3409.13|3400.43|38
1641477290000|2022-01-06 13:54:50|3411.5|3402.8|3412.35|3403.65|3412.47|3403.77|3411.37|3402.67|38
1641477300000|2022-01-06 13:55:00|3412.32|3403.62|3410.44|3401.74|3412.33|3403.63|3410.44|3401.74|36
1641477310000|2022-01-06 13:55:10|3410.47|3401.77|3411.05|3402.35|3411.28|3402.58|3410.01|3401.31|38
1641477320000|2022-01-06 13:55:20|3411.12|3402.42|3410.89|3402.19|3411.12|3402.42|3410.32|3401.62|34
1641477330000|2022-01-06 13:55:30|3410.71|3402.01|3411.17|3402.47|3412.65|3403.95|3410.71|3402.01|39
1641477340000|2022-01-06 13:55:40|3411.18|3402.48|3410.95|3402.25|3411.34|3402.64|3410.51|3401.81|35
1641477350000|2022-01-06 13:55:50|3410.92|3402.22|3411.07|3402.37|3411.2|3402.5|3410.92|3402.22|32
1641477360000|2022-01-06 13:56:00|3411.04|3402.34|3409.13|3400.43|3411.04|3402.34|3409.13|3400.43|35
1641477370000|2022-01-06 13:56:10|3409.11|3400.41|3407.73|3399.03|3409.21|3400.51|3407.73|3399.03|37
1641477380000|2022-01-06 13:56:20|3407.3|3398.6|3407.45|3398.75|3407.45|3398.75|3406.55|3397.85|36
1641477390000|2022-01-06 13:56:30|3407.47|3398.77|3407.21|3398.51|3407.56|3398.86|3407.13|3398.43|40
1641477400000|2022-01-06 13:56:40|3407.26|3398.56|3407.56|3398.86|3407.59|3398.89|3407.26|3398.56|34
1641477410000|2022-01-06 13:56:50|3407.52|3398.82|3408.89|3400.19|3409.12|3400.42|3407.39|3398.69|35
1641477420000|2022-01-06 13:57:00|3408.8|3400.1|3408.77|3400.07|3408.94|3400.24|3408.45|3399.75|39
1641477430000|2022-01-06 13:57:10|3408.74|3400.04|3405.53|3396.83|3408.93|3400.23|3404.79|3396.09|36
1641477440000|2022-01-06 13:57:20|3405.44|3396.74|3406.42|3397.72|3407.21|3398.51|3405.44|3396.74|36
1641477450000|2022-01-06 13:57:30|3406.36|3397.66|3405.31|3396.61|3406.68|3397.98|3405.18|3396.48|37
1641477460000|2022-01-06 13:57:40|3405.2|3396.5|3405.62|3396.92|3405.71|3397.01|3405.17|3396.47|28
1641477470000|2022-01-06 13:57:50|3405.61|3396.91|3405.71|3397.01|3405.73|3397.03|3405.39|3396.69|32
1641477480000|2022-01-06 13:58:00|3405.68|3396.98|3407.54|3398.84|3408.28|3399.58|3405.49|3396.79|39
1641477490000|2022-01-06 13:58:10|3407.69|3398.99|3406.53|3397.83|3407.99|3399.29|3406.14|3397.44|40
1641477500000|2022-01-06 13:58:20|3406.59|3397.89|3405.16|3396.46|3406.62|3397.92|3405.07|3396.37|36
1641477510000|2022-01-06 13:58:30|3405.18|3396.48|3404.9|3396.2|3405.25|3396.55|3403.77|3395.07|36
1641477520000|2022-01-06 13:58:40|3405.2|3396.5|3405.97|3397.27|3406.52|3397.82|3405.2|3396.5|40
1641477530000|2022-01-06 13:58:50|3405.86|3397.16|3406.91|3398.21|3407.42|3398.72|3405.47|3396.77|38
1641477540000|2022-01-06 13:59:00|3406.96|3398.26|3406.44|3397.74|3406.97|3398.27|3405.63|3396.93|39
1641477550000|2022-01-06 13:59:10|3406.24|3397.54|3408.14|3399.44|3408.59|3399.89|3406.19|3397.49|38
1641477560000|2022-01-06 13:59:20|3408.02|3399.32|3408.31|3399.61|3408.31|3399.61|3407.61|3398.91|37
1641477570000|2022-01-06 13:59:30|3408.34|3399.64|3409.18|3400.48|3409.25|3400.55|3408.34|3399.64|37
1641477580000|2022-01-06 13:59:40|3409.05|3400.35|3409.38|3400.68|3409.91|3401.21|3409.03|3400.33|36
1641477590000|2022-01-06 13:59:50|3409.39|3400.69|3408.53|3399.83|3409.39|3400.69|3407.81|3399.11|38
1641477600000|2022-01-06 14:00:00|3408.75|3400.05|3410.09|3401.39|3410.09|3401.39|3408.48|3399.78|38
1641477610000|2022-01-06 14:00:10|3409.9|3401.2|3407.89|3399.19|3410.44|3401.74|3407.89|3399.19|40
1641477620000|2022-01-06 14:00:20|3407.62|3398.92|3407.28|3398.58|3407.98|3399.28|3407.09|3398.39|40
1641477630000|2022-01-06 14:00:30|3407.27|3398.57|3408.89|3400.19|3408.89|3400.19|3407.26|3398.56|35
1641477640000|2022-01-06 14:00:40|3408.87|3400.17|3410.8|3402.1|3410.8|3402.1|3408.87|3400.17|38
1641477650000|2022-01-06 14:00:50|3410.9|3402.2|3412.29|3403.59|3412.29|3403.59|3410.55|3401.85|38
1641477660000|2022-01-06 14:01:00|3412.64|3403.94|3411.47|3402.77|3413.57|3404.87|3411.47|3402.77|38
1641477670000|2022-01-06 14:01:10|3411.52|3402.82|3409.38|3400.68|3411.97|3403.27|3409.38|3400.68|37
1641477680000|2022-01-06 14:01:20|3409.35|3400.65|3408.61|3399.91|3409.36|3400.66|3408.05|3399.35|39
1641477690000|2022-01-06 14:01:30|3408.37|3399.67|3407.31|3398.61|3408.45|3399.75|3407.28|3398.58|34
1641477700000|2022-01-06 14:01:40|3407.33|3398.63|3407.49|3398.79|3407.49|3398.79|3406.99|3398.29|33
1641477710000|2022-01-06 14:01:50|3407.59|3398.89|3407.1|3398.4|3408.15|3399.45|3407.09|3398.39|28
1641477720000|2022-01-06 14:02:00|3407.04|3398.34|3405.59|3396.89|3407.16|3398.46|3405.53|3396.83|29
1641477730000|2022-01-06 14:02:10|3405.61|3396.91|3405.51|3396.81|3406.26|3397.56|3405.51|3396.81|32
1641477740000|2022-01-06 14:02:20|3405.37|3396.67|3405.08|3396.38|3405.6|3396.9|3404.79|3396.09|36
1641477750000|2022-01-06 14:02:30|3404.94|3396.24|3402.83|3394.13|3405.13|3396.43|3402.64|3393.94|29
1641477760000|2022-01-06 14:02:40|3402.67|3393.97|3403.1|3394.4|3403.5|3394.8|3401.86|3393.16|35
1641477770000|2022-01-06 14:02:50|3403.49|3394.79|3402.98|3394.28|3403.49|3394.79|3402.47|3393.77|37
1641477780000|2022-01-06 14:03:00|3402.84|3394.14|3404.61|3395.91|3404.61|3395.91|3402.84|3394.14|36
1641477790000|2022-01-06 14:03:10|3404.8|3396.1|3405.22|3396.52|3405.63|3396.93|3404.8|3396.1|39
1641477800000|2022-01-06 14:03:20|3405.12|3396.42|3405.89|3397.19|3405.92|3397.22|3404.18|3395.48|38
1641477810000|2022-01-06 14:03:30|3405.94|3397.24|3404.92|3396.22|3405.96|3397.26|3404.92|3396.22|37
1641477820000|2022-01-06 14:03:40|3404.96|3396.26|3404.71|3396.01|3405.06|3396.36|3404.17|3395.47|33
1641477830000|2022-01-06 14:03:50|3404.59|3395.89|3404.45|3395.75|3405.67|3396.97|3404.43|3395.73|36
1641477840000|2022-01-06 14:04:00|3404.49|3395.79|3403.29|3394.59|3404.49|3395.79|3403.29|3394.59|26
1641477850000|2022-01-06 14:04:10|3402.96|3394.26|3404.2|3395.5|3404.2|3395.5|3402.87|3394.17|34
1641477860000|2022-01-06 14:04:20|3404.62|3395.92|3404.55|3395.85|3405.04|3396.34|3404.55|3395.85|29
1641477870000|2022-01-06 14:04:30|3404.56|3395.86|3405.47|3396.77|3405.78|3397.08|3404.56|3395.86|33
1641477880000|2022-01-06 14:04:40|3405.43|3396.73|3405.8|3397.1|3405.8|3397.1|3405.29|3396.59|34
1641477890000|2022-01-06 14:04:50|3405.61|3396.91|3405.04|3396.34|3405.74|3397.04|3405.02|3396.32|28
1641477900000|2022-01-06 14:05:00|3405.05|3396.35|3407.67|3398.97|3407.7|3399|3405.05|3396.35|36
1641477910000|2022-01-06 14:05:10|3408.38|3399.68|3408.7|3400|3408.93|3400.23|3407.5|3398.8|34
1641477920000|2022-01-06 14:05:20|3408.46|3399.76|3409.02|3400.32|3409.02|3400.32|3408.46|3399.76|31
1641477930000|2022-01-06 14:05:30|3408.86|3400.16|3409.69|3400.99|3410.01|3401.31|3408.86|3400.16|31
1641477940000|2022-01-06 14:05:40|3409.74|3401.04|3409.68|3400.98|3410.12|3401.42|3409.58|3400.88|37
1641477950000|2022-01-06 14:05:50|3409.58|3400.88|3409.53|3400.83|3409.79|3401.09|3408.78|3400.08|38
1641477960000|2022-01-06 14:06:00|3409.6|3400.9|3407.22|3398.52|3409.66|3400.96|3407.22|3398.52|39
1641477970000|2022-01-06 14:06:10|3407.26|3398.56|3407.44|3398.74|3408.1|3399.4|3407.01|3398.31|35
1641477980000|2022-01-06 14:06:20|3407.51|3398.81|3406.44|3397.74|3407.53|3398.83|3405.89|3397.19|39
1641477990000|2022-01-06 14:06:30|3406.58|3397.88|3407.21|3398.51|3407.78|3399.08|3406.55|3397.85|35
1641478000000|2022-01-06 14:06:40|3407.03|3398.33|3408.35|3399.65|3408.84|3400.14|3407.03|3398.33|37
1641478010000|2022-01-06 14:06:50|3408.56|3399.86|3408.18|3399.48|3408.62|3399.92|3408|3399.3|35
1641478020000|2022-01-06 14:07:00|3408.38|3399.68|3408.49|3399.79|3408.69|3399.99|3407.71|3399.01|34
1641478030000|2022-01-06 14:07:10|3408.83|3400.13|3409.4|3400.7|3409.66|3400.96|3408.21|3399.51|35
1641478040000|2022-01-06 14:07:20|3409.76|3401.06|3409.5|3400.8|3409.99|3401.29|3409.5|3400.8|37
1641478050000|2022-01-06 14:07:30|3409.51|3400.81|3406.81|3398.11|3409.51|3400.81|3406.08|3397.38|37
1641478060000|2022-01-06 14:07:40|3406.73|3398.03|3406.49|3397.79|3407.05|3398.35|3406.01|3397.31|36
1641478070000|2022-01-06 14:07:50|3406.38|3397.68|3406.34|3397.64|3406.38|3397.68|3406.16|3397.46|32
1641478080000|2022-01-06 14:08:00|3406.35|3397.65|3404.91|3396.21|3406.36|3397.66|3404.89|3396.19|32
1641478090000|2022-01-06 14:08:10|3404.9|3396.2|3404.57|3395.87|3404.9|3396.2|3404.56|3395.86|23
1641478100000|2022-01-06 14:08:20|3404.55|3395.85|3405.21|3396.51|3405.41|3396.71|3404.42|3395.72|38
1641478110000|2022-01-06 14:08:30|3405.19|3396.49|3405.26|3396.56|3405.59|3396.89|3404.57|3395.87|34
1641478120000|2022-01-06 14:08:40|3405.18|3396.48|3405.2|3396.5|3405.3|3396.6|3404.79|3396.09|36
1641478130000|2022-01-06 14:08:50|3405.21|3396.51|3405.23|3396.53|3405.23|3396.53|3404.61|3395.91|35
1641478140000|2022-01-06 14:09:00|3405.83|3397.13|3405.01|3396.31|3405.88|3397.18|3404.89|3396.19|34
1641478150000|2022-01-06 14:09:10|3404.74|3396.04|3403.23|3394.53|3404.88|3396.18|3402.92|3394.22|39
1641478160000|2022-01-06 14:09:20|3403.37|3394.67|3402.98|3394.28|3403.46|3394.76|3402.82|3394.12|37
1641478170000|2022-01-06 14:09:30|3402.95|3394.25|3402.41|3393.71|3403.11|3394.41|3402.28|3393.58|35
1641478180000|2022-01-06 14:09:40|3402.26|3393.56|3402.53|3393.83|3403.09|3394.39|3402.2|3393.5|39
1641478190000|2022-01-06 14:09:50|3402.49|3393.79|3402.22|3393.52|3402.52|3393.82|3402.21|3393.51|36
1641478200000|2022-01-06 14:10:00|3401.99|3393.29|3401.94|3393.24|3402.19|3393.49|3401.52|3392.82|34
1641478210000|2022-01-06 14:10:10|3401.93|3393.23|3403.04|3394.34|3403.06|3394.36|3401.6|3392.9|37
1641478220000|2022-01-06 14:10:20|3403.2|3394.5|3403.73|3395.03|3404.63|3395.93|3402.86|3394.16|36
1641478230000|2022-01-06 14:10:30|3403.72|3395.02|3402.37|3393.67|3403.72|3395.02|3401.99|3393.29|39
1641478240000|2022-01-06 14:10:40|3402.35|3393.65|3402.76|3394.06|3402.76|3394.06|3401.95|3393.25|35
1641478250000|2022-01-06 14:10:50|3402.73|3394.03|3400.95|3392.25|3402.76|3394.06|3400.75|3392.05|39
1641478260000|2022-01-06 14:11:00|3401.32|3392.62|3401.21|3392.51|3401.53|3392.83|3401.05|3392.35|32
1641478270000|2022-01-06 14:11:10|3401.2|3392.5|3400.03|3391.33|3401.2|3392.5|3400.03|3391.33|20
1641478280000|2022-01-06 14:11:20|3400.15|3391.45|3399.54|3390.84|3400.87|3392.17|3399.54|3390.84|25
1641478290000|2022-01-06 14:11:30|3399.56|3390.86|3399.74|3391.04|3399.8|3391.1|3399.54|3390.84|27
1641478300000|2022-01-06 14:11:40|3399.76|3391.06|3399.22|3390.52|3401.21|3392.51|3398.91|3390.21|13
1641478310000|2022-01-06 14:11:50|3399.36|3390.66|3398.53|3389.83|3399.36|3390.66|3398.04|3389.34|34
1641478320000|2022-01-06 14:12:00|3398.29|3389.59|3396.36|3387.66|3398.61|3389.91|3396.36|3387.66|31
1641478330000|2022-01-06 14:12:10|3396.39|3387.69|3398.18|3389.48|3398.18|3389.48|3396.13|3387.43|38
1641478340000|2022-01-06 14:12:20|3398.24|3389.54|3397.87|3389.17|3398.26|3389.56|3397.44|3388.74|38
1641478350000|2022-01-06 14:12:30|3397.86|3389.16|3399|3390.3|3399|3390.3|3397.67|3388.97|38
1641478360000|2022-01-06 14:12:40|3399.07|3390.37|3400.71|3392.01|3400.85|3392.15|3398.84|3390.14|39
1641478370000|2022-01-06 14:12:50|3400.76|3392.06|3401.36|3392.66|3401.84|3393.14|3400.72|3392.02|36
1641478380000|2022-01-06 14:13:00|3401.37|3392.67|3402.07|3393.37|3402.46|3393.76|3401.26|3392.56|39
1641478390000|2022-01-06 14:13:10|3402.08|3393.38|3399.77|3391.07|3402.1|3393.4|3399.74|3391.04|38
1641478400000|2022-01-06 14:13:20|3399.72|3391.02|3398.37|3389.67|3399.92|3391.22|3397.74|3389.04|39
1641478410000|2022-01-06 14:13:30|3398.23|3389.53|3398.25|3389.55|3398.9|3390.2|3397.82|3389.12|35
1641478420000|2022-01-06 14:13:40|3398.24|3389.54|3398.71|3390.01|3398.88|3390.18|3398.07|3389.37|35
1641478430000|2022-01-06 14:13:50|3398.58|3389.88|3398.72|3390.02|3399.04|3390.34|3398.33|3389.63|36
1641478440000|2022-01-06 14:14:00|3398.69|3389.99|3400.16|3391.46|3400.4|3391.7|3398.68|3389.98|37
1641478450000|2022-01-06 14:14:10|3400.18|3391.48|3399.05|3390.35|3400.22|3391.52|3399.05|3390.35|30
1641478460000|2022-01-06 14:14:20|3399.1|3390.4|3399.11|3390.41|3399.19|3390.49|3398.31|3389.61|37
1641478470000|2022-01-06 14:14:30|3399.31|3390.61|3399.15|3390.45|3399.4|3390.7|3399.03|3390.33|36
1641478480000|2022-01-06 14:14:40|3399.07|3390.37|3398.98|3390.28|3399.21|3390.51|3398.94|3390.24|31
1641478490000|2022-01-06 14:14:50|3398.93|3390.23|3399.18|3390.48|3399.37|3390.67|3398.86|3390.16|35
1641478500000|2022-01-06 14:15:00|3399.13|3390.43|3400.35|3391.65|3400.78|3392.08|3398.98|3390.28|34
1641478510000|2022-01-06 14:15:10|3400.14|3391.44|3400.34|3391.64|3400.37|3391.67|3400.01|3391.31|34
1641478520000|2022-01-06 14:15:20|3399.81|3391.11|3399.55|3390.85|3400.35|3391.65|3399.55|3390.85|31
1641478530000|2022-01-06 14:15:30|3399.46|3390.76|3399.72|3391.02|3399.83|3391.13|3399.09|3390.39|37
1641478540000|2022-01-06 14:15:40|3399.75|3391.05|3399.94|3391.24|3399.94|3391.24|3399.34|3390.64|33
1641478550000|2022-01-06 14:15:50|3399.9|3391.2|3401.33|3392.63|3401.6|3392.9|3399.9|3391.2|33
1641478560000|2022-01-06 14:16:00|3401.57|3392.87|3401.44|3392.74|3401.57|3392.87|3401.12|3392.42|33
1641478570000|2022-01-06 14:16:10|3401.43|3392.73|3402.2|3393.5|3402.45|3393.75|3401.43|3392.73|26
1641478580000|2022-01-06 14:16:20|3402.28|3393.58|3400.5|3391.8|3402.28|3393.58|3400.13|3391.43|38
1641478590000|2022-01-06 14:16:30|3400.63|3391.93|3399.8|3391.1|3400.63|3391.93|3399.44|3390.74|32
1641478600000|2022-01-06 14:16:40|3399.81|3391.11|3399.45|3390.75|3400.11|3391.41|3399.38|3390.68|29
1641478610000|2022-01-06 14:16:50|3399.44|3390.74|3399.54|3390.84|3399.62|3390.92|3399.35|3390.65|23
1641478620000|2022-01-06 14:17:00|3399.51|3390.81|3400.18|3391.48|3400.23|3391.53|3399.48|3390.78|26
1641478630000|2022-01-06 14:17:10|3400.16|3391.46|3398.82|3390.12|3401.4|3392.7|3398.78|3390.08|36
1641478640000|2022-01-06 14:17:20|3398.83|3390.13|3398.33|3389.63|3398.91|3390.21|3398.21|3389.51|33
1641478650000|2022-01-06 14:17:30|3398.57|3389.87|3398.91|3390.21|3399.17|3390.47|3398.57|3389.87|34
1641478660000|2022-01-06 14:17:40|3398.85|3390.15|3397.05|3388.35|3398.98|3390.28|3397.05|3388.35|35
1641478670000|2022-01-06 14:17:50|3397.19|3388.49|3397.24|3388.54|3397.36|3388.66|3396.83|3388.13|38
1641478680000|2022-01-06 14:18:00|3397.48|3388.78|3397.12|3388.42|3398.17|3389.47|3397.12|3388.42|36
1641478690000|2022-01-06 14:18:10|3397.18|3388.48|3395.96|3387.26|3397.22|3388.52|3395.71|3387.01|35
1641478700000|2022-01-06 14:18:20|3395.98|3387.28|3396.09|3387.39|3397.07|3388.37|3395.58|3386.88|36
1641478710000|2022-01-06 14:18:30|3396.38|3387.68|3396.63|3387.93|3396.66|3387.96|3396.09|3387.39|36
1641478720000|2022-01-06 14:18:40|3396.45|3387.75|3396.78|3388.08|3397.06|3388.36|3396.44|3387.74|34
1641478730000|2022-01-06 14:18:50|3396.87|3388.17|3398.06|3389.36|3398.24|3389.54|3396.87|3388.17|37
1641478740000|2022-01-06 14:19:00|3397.99|3389.29|3398.19|3389.49|3398.48|3389.78|3397.85|3389.15|36
1641478750000|2022-01-06 14:19:10|3398.21|3389.51|3397.17|3388.47|3398.31|3389.61|3396.99|3388.29|36
1641478760000|2022-01-06 14:19:20|3397.15|3388.45|3395.37|3386.67|3397.19|3388.49|3395.35|3386.65|35
1641478770000|2022-01-06 14:19:30|3395.26|3386.56|3395.6|3386.9|3395.86|3387.16|3395.26|3386.56|37
1641478780000|2022-01-06 14:19:40|3395.61|3386.91|3396.75|3388.05|3396.87|3388.17|3395.45|3386.75|37
1641478790000|2022-01-06 14:19:50|3396.7|3388|3396.71|3388.01|3397.27|3388.57|3396.38|3387.68|37
1641478800000|2022-01-06 14:20:00|3396.73|3388.03|3397.98|3389.28|3398.01|3389.31|3396.56|3387.86|38
1641478810000|2022-01-06 14:20:10|3398.3|3389.6|3398.26|3389.56|3398.43|3389.73|3397.88|3389.18|37
1641478820000|2022-01-06 14:20:20|3398.3|3389.6|3397.89|3389.19|3398.51|3389.81|3397.47|3388.77|37
1641478830000|2022-01-06 14:20:30|3398.02|3389.32|3397.68|3388.98|3398.28|3389.58|3397.42|3388.72|33
1641478840000|2022-01-06 14:20:40|3397.89|3389.19|3398.13|3389.43|3398.15|3389.45|3397.57|3388.87|35
1641478850000|2022-01-06 14:20:50|3398.14|3389.44|3399.54|3390.84|3399.54|3390.84|3398.05|3389.35|36
1641478860000|2022-01-06 14:21:00|3399.57|3390.87|3400.53|3391.83|3400.55|3391.85|3399.57|3390.87|33
1641478870000|2022-01-06 14:21:10|3400.51|3391.81|3401.11|3392.41|3401.22|3392.52|3400.46|3391.76|36
1641478880000|2022-01-06 14:21:20|3401.06|3392.36|3402.02|3393.32|3402.02|3393.32|3401.06|3392.36|37
1641478890000|2022-01-06 14:21:30|3401.67|3392.97|3401.95|3393.25|3402.04|3393.34|3401.67|3392.97|31
1641478900000|2022-01-06 14:21:40|3401.96|3393.26|3402.88|3394.18|3402.97|3394.27|3401.65|3392.95|32
1641478910000|2022-01-06 14:21:50|3402.89|3394.19|3403.68|3394.98|3404|3395.3|3402.88|3394.18|37
1641478920000|2022-01-06 14:22:00|3403.59|3394.89|3403.3|3394.6|3403.64|3394.94|3402.13|3393.43|36
1641478930000|2022-01-06 14:22:10|3403.36|3394.66|3404.84|3396.14|3404.87|3396.17|3403.25|3394.55|36
1641478940000|2022-01-06 14:22:20|3404.48|3395.78|3404.28|3395.58|3404.61|3395.91|3404.06|3395.36|37
1641478950000|2022-01-06 14:22:30|3404.2|3395.5|3403.38|3394.68|3404.2|3395.5|3402.93|3394.23|40
1641478960000|2022-01-06 14:22:40|3403.33|3394.63|3403.37|3394.67|3403.54|3394.84|3403.12|3394.42|35
1641478970000|2022-01-06 14:22:50|3403.34|3394.64|3403.37|3394.67|3403.46|3394.76|3403.19|3394.49|35
1641478980000|2022-01-06 14:23:00|3403.25|3394.55|3404.47|3395.77|3404.62|3395.92|3403.25|3394.55|33
1641478990000|2022-01-06 14:23:10|3404.46|3395.76|3403.61|3394.91|3404.58|3395.88|3403.45|3394.75|35
1641479000000|2022-01-06 14:23:20|3403.73|3395.03|3403.73|3395.03|3403.92|3395.22|3403.72|3395.02|22
1641479010000|2022-01-06 14:23:30|3403.77|3395.07|3402.62|3393.92|3403.77|3395.07|3402.43|3393.73|30
1641479020000|2022-01-06 14:23:40|3402.53|3393.83|3402.52|3393.82|3402.84|3394.14|3402.52|3393.82|32
1641479030000|2022-01-06 14:23:50|3402.56|3393.86|3397.97|3389.27|3402.63|3393.93|3397.96|3389.26|34
1641479040000|2022-01-06 14:24:00|3397.94|3389.24|3396.81|3388.11|3398.15|3389.45|3396.54|3387.84|35
1641479050000|2022-01-06 14:24:10|3396.8|3388.1|3399.26|3390.56|3399.26|3390.56|3396.7|3388|33
1641479060000|2022-01-06 14:24:20|3399.22|3390.52|3398.27|3389.57|3399.35|3390.65|3398.27|3389.57|32
1641479070000|2022-01-06 14:24:30|3398.21|3389.51|3398.59|3389.89|3398.61|3389.91|3398.16|3389.46|30
1641479080000|2022-01-06 14:24:40|3398.56|3389.86|3398.62|3389.92|3398.69|3389.99|3398.41|3389.71|30
1641479090000|2022-01-06 14:24:50|3398.73|3390.03|3398.43|3389.73|3398.89|3390.19|3398.17|3389.47|36
1641479100000|2022-01-06 14:25:00|3398.62|3389.92|3399.66|3390.96|3399.66|3390.96|3398.37|3389.67|33
1641479110000|2022-01-06 14:25:10|3399.79|3391.09|3401|3392.3|3402|3393.3|3399.79|3391.09|39
1641479120000|2022-01-06 14:25:20|3400.32|3391.62|3399.58|3390.88|3400.53|3391.83|3398.39|3389.69|38
1641479130000|2022-01-06 14:25:30|3399.48|3390.78|3396.66|3387.96|3399.48|3390.78|3396.65|3387.95|37
1641479140000|2022-01-06 14:25:40|3396.47|3387.77|3397.07|3388.37|3397.12|3388.42|3396.23|3387.53|34
1641479150000|2022-01-06 14:25:50|3397.05|3388.35|3395.67|3386.97|3397.17|3388.47|3395.67|3386.97|33
1641479160000|2022-01-06 14:26:00|3395.2|3386.5|3394.83|3386.13|3395.2|3386.5|3394.43|3385.73|31
1641479170000|2022-01-06 14:26:10|3394.95|3386.25|3393.44|3384.74|3395.03|3386.33|3393.44|3384.74|30
1641479180000|2022-01-06 14:26:20|3393.35|3384.65|3392.04|3383.34|3393.35|3384.65|3390.05|3381.35|37
1641479190000|2022-01-06 14:26:30|3391.84|3383.14|3391.11|3382.41|3392.35|3383.65|3391.01|3382.31|33
1641479200000|2022-01-06 14:26:40|3391.22|3382.52|3391.46|3382.76|3391.78|3383.08|3390.9|3382.2|36
1641479210000|2022-01-06 14:26:50|3391.41|3382.71|3391.01|3382.31|3391.41|3382.71|3390.71|3382.01|35
1641479220000|2022-01-06 14:27:00|3391.22|3382.52|3393.92|3385.22|3394.02|3385.32|3391.04|3382.34|35
1641479230000|2022-01-06 14:27:10|3393.87|3385.17|3392.5|3383.8|3394.15|3385.45|3392.31|3383.61|38
1641479240000|2022-01-06 14:27:20|3392.6|3383.9|3392.87|3384.17|3392.91|3384.21|3391.97|3383.27|34
1641479250000|2022-01-06 14:27:30|3392.95|3384.25|3393.09|3384.39|3393.3|3384.6|3392.86|3384.16|36
1641479260000|2022-01-06 14:27:40|3393.11|3384.41|3392.67|3383.97|3393.31|3384.61|3392.64|3383.94|27
1641479270000|2022-01-06 14:27:50|3392.63|3383.93|3391.3|3382.6|3392.63|3383.93|3391.3|3382.6|28
1641479280000|2022-01-06 14:28:00|3391.32|3382.62|3392.15|3383.45|3392.15|3383.45|3390.57|3381.87|39
1641479290000|2022-01-06 14:28:10|3392.25|3383.55|3392.69|3383.99|3392.72|3384.02|3392.19|3383.49|36
1641479300000|2022-01-06 14:28:20|3392.73|3384.03|3391.75|3383.05|3392.8|3384.1|3391.72|3383.02|32
1641479310000|2022-01-06 14:28:30|3391.73|3383.03|3391.79|3383.09|3391.92|3383.22|3391.64|3382.94|30
1641479320000|2022-01-06 14:28:40|3391.55|3382.85|3391.33|3382.63|3392.19|3383.49|3391.26|3382.56|36
1641479330000|2022-01-06 14:28:50|3391.3|3382.6|3389.51|3380.81|3391.37|3382.67|3389.47|3380.77|35
1641479340000|2022-01-06 14:29:00|3389.52|3380.82|3389.78|3381.08|3390.46|3381.76|3389.52|3380.82|35
1641479350000|2022-01-06 14:29:10|3389.82|3381.12|3390.89|3382.19|3391.34|3382.64|3389.82|3381.12|39
1641479360000|2022-01-06 14:29:20|3390.91|3382.21|3388.09|3379.39|3391.38|3382.68|3387.65|3378.95|38
1641479370000|2022-01-06 14:29:30|3388.07|3379.37|3389.46|3380.76|3389.75|3381.05|3388.07|3379.37|38
1641479380000|2022-01-06 14:29:40|3389.58|3380.88|3389.82|3381.12|3390.45|3381.75|3389.34|3380.64|36
1641479390000|2022-01-06 14:29:50|3389.85|3381.15|3390.42|3381.72|3390.42|3381.72|3389.6|3380.9|33
1641479400000|2022-01-06 14:30:00|3390.44|3381.74|3392.12|3383.42|3392.49|3383.79|3390.1|3381.4|37
1641479410000|2022-01-06 14:30:10|3392.07|3383.37|3394.62|3385.92|3394.62|3385.92|3392.05|3383.35|25
1641479420000|2022-01-06 14:30:20|3394.83|3386.13|3395.5|3386.8|3397.34|3388.64|3394.83|3386.13|40
1641479430000|2022-01-06 14:30:30|3395.58|3386.88|3395.95|3387.25|3396.11|3387.41|3394.29|3385.59|37
1641479440000|2022-01-06 14:30:40|3395.77|3387.07|3393.97|3385.27|3395.81|3387.11|3393.22|3384.52|38
1641479450000|2022-01-06 14:30:50|3394.1|3385.4|3393.96|3385.26|3394.25|3385.55|3393.54|3384.84|38
1641479460000|2022-01-06 14:31:00|3393.97|3385.27|3397.2|3388.5|3397.94|3389.24|3393.97|3385.27|39
1641479470000|2022-01-06 14:31:10|3397.23|3388.53|3399.22|3390.52|3399.66|3390.96|3397.05|3388.35|36
1641479480000|2022-01-06 14:31:20|3399.94|3391.24|3399.57|3390.87|3400.26|3391.56|3399.46|3390.76|35
1641479490000|2022-01-06 14:31:30|3399.2|3390.5|3399.48|3390.78|3399.68|3390.98|3399.03|3390.33|38
1641479500000|2022-01-06 14:31:40|3399.46|3390.76|3397.63|3388.93|3399.77|3391.07|3397.61|3388.91|39
1641479510000|2022-01-06 14:31:50|3397.58|3388.88|3397.31|3388.61|3397.73|3389.03|3396.53|3387.83|37
1641479520000|2022-01-06 14:32:00|3397.39|3388.69|3397.07|3388.37|3398.25|3389.55|3397.07|3388.37|33
1641479530000|2022-01-06 14:32:10|3396.92|3388.22|3395.78|3387.08|3396.92|3388.22|3394.46|3385.76|38
1641479540000|2022-01-06 14:32:20|3395.88|3387.18|3397.59|3388.89|3398.09|3389.39|3395.87|3387.17|39
1641479550000|2022-01-06 14:32:30|3397.55|3388.85|3397.59|3388.89|3397.88|3389.18|3396.58|3387.88|39
1641479560000|2022-01-06 14:32:40|3397.56|3388.86|3398.79|3390.09|3399.74|3391.04|3397.41|3388.71|40
1641479570000|2022-01-06 14:32:50|3399|3390.3|3397.98|3389.28|3399.38|3390.68|3397.64|3388.94|37
1641479580000|2022-01-06 14:33:00|3398.02|3389.32|3400.14|3391.44|3400.16|3391.46|3398.02|3389.32|38
1641479590000|2022-01-06 14:33:10|3400.18|3391.48|3399.7|3391|3400.44|3391.74|3399.5|3390.8|39
1641479600000|2022-01-06 14:33:20|3399.69|3390.99|3399.38|3390.68|3399.99|3391.29|3399.24|3390.54|32
1641479610000|2022-01-06 14:33:30|3399.43|3390.73|3399.95|3391.25|3400.04|3391.34|3399.43|3390.73|33
1641479620000|2022-01-06 14:33:40|3399.98|3391.28|3400.7|3392|3400.7|3392|3399.96|3391.26|33
1641479630000|2022-01-06 14:33:50|3401.31|3392.61|3404.04|3395.34|3404.04|3395.34|3401.31|3392.61|38
1641479640000|2022-01-06 14:34:00|3404.05|3395.35|3407.16|3398.46|3407.16|3398.46|3404.05|3395.35|38
1641479650000|2022-01-06 14:34:10|3407.14|3398.44|3410.18|3401.48|3411.04|3402.34|3406.95|3398.25|39
1641479660000|2022-01-06 14:34:20|3410.38|3401.68|3412.86|3404.16|3413.38|3404.68|3410.38|3401.68|38
1641479670000|2022-01-06 14:34:30|3412.84|3404.14|3414.6|3405.9|3414.97|3406.27|3412.84|3404.14|39
1641479680000|2022-01-06 14:34:40|3414.66|3405.96|3414.37|3405.67|3414.77|3406.07|3413.85|3405.15|39
1641479690000|2022-01-06 14:34:50|3414.29|3405.59|3411.2|3402.5|3414.63|3405.93|3410.77|3402.07|38
1641479700000|2022-01-06 14:35:00|3411.25|3402.55|3414.23|3405.53|3414.91|3406.21|3411.25|3402.55|37
1641479710000|2022-01-06 14:35:10|3414.57|3405.87|3414.3|3405.6|3414.86|3406.16|3413.92|3405.22|36
1641479720000|2022-01-06 14:35:20|3414.31|3405.61|3412.74|3404.04|3414.67|3405.97|3412.7|3404|35
1641479730000|2022-01-06 14:35:30|3412.72|3404.02|3413.65|3404.95|3413.65|3404.95|3411.33|3402.63|38
1641479740000|2022-01-06 14:35:40|3413.7|3405|3413.99|3405.29|3414.66|3405.96|3413.31|3404.61|37
1641479750000|2022-01-06 14:35:50|3413.98|3405.28|3413.46|3404.76|3413.98|3405.28|3412.67|3403.97|38
1641479760000|2022-01-06 14:36:00|3413.57|3404.87|3416.45|3407.75|3417.2|3408.5|3413.57|3404.87|37
1641479770000|2022-01-06 14:36:10|3416.37|3407.67|3417.84|3409.14|3418.2|3409.5|3416.37|3407.67|38
1641479780000|2022-01-06 14:36:20|3417.88|3409.18|3418.01|3409.31|3418.02|3409.32|3417.52|3408.82|35
1641479790000|2022-01-06 14:36:30|3418|3409.3|3422.32|3413.62|3422.35|3413.65|3417.83|3409.13|36
1641479800000|2022-01-06 14:36:40|3422.35|3413.65|3423.7|3415|3423.84|3415.14|3422.24|3413.54|40
1641479810000|2022-01-06 14:36:50|3423.72|3415.02|3422.95|3414.25|3423.78|3415.08|3421.11|3412.41|38
1641479820000|2022-01-06 14:37:00|3422.98|3414.28|3422.03|3413.33|3423.26|3414.56|3419.83|3411.13|38
1641479830000|2022-01-06 14:37:10|3422.2|3413.5|3421.97|3413.27|3423.17|3414.47|3421.79|3413.09|38
1641479840000|2022-01-06 14:37:20|3421.78|3413.08|3420.16|3411.46|3421.78|3413.08|3419.6|3410.9|39
1641479850000|2022-01-06 14:37:30|3420.27|3411.57|3420.16|3411.46|3420.79|3412.09|3419.71|3411.01|38
1641479860000|2022-01-06 14:37:40|3420.27|3411.57|3422.22|3413.52|3423.09|3414.39|3420.24|3411.54|39
1641479870000|2022-01-06 14:37:50|3422.25|3413.55|3420.23|3411.53|3422.25|3413.55|3419.97|3411.27|38
1641479880000|2022-01-06 14:38:00|3420.27|3411.57|3419.46|3410.76|3420.38|3411.68|3419.23|3410.53|33
1641479890000|2022-01-06 14:38:10|3419.27|3410.57|3420.5|3411.8|3420.53|3411.83|3419|3410.3|38
1641479900000|2022-01-06 14:38:20|3420.58|3411.88|3420.43|3411.73|3421.16|3412.46|3419.85|3411.15|32
1641479910000|2022-01-06 14:38:30|3420.38|3411.68|3419.26|3410.56|3420.4|3411.7|3419.26|3410.56|36
1641479920000|2022-01-06 14:38:40|3419.34|3410.64|3419.6|3410.9|3419.81|3411.11|3419.29|3410.59|31
1641479930000|2022-01-06 14:38:50|3419.65|3410.95|3419.33|3410.63|3419.65|3410.95|3418.98|3410.28|33
1641479940000|2022-01-06 14:39:00|3419.37|3410.67|3420.2|3411.5|3420.31|3411.61|3418.95|3410.25|35
1641479950000|2022-01-06 14:39:10|3420.23|3411.53|3427.21|3418.51|3427.29|3418.59|3420.18|3411.48|40
1641479960000|2022-01-06 14:39:20|3427.02|3418.32|3428.69|3419.99|3429.44|3420.74|3426.2|3417.5|38
1641479970000|2022-01-06 14:39:30|3428.61|3419.91|3428.58|3419.88|3428.69|3419.99|3428.2|3419.5|37
1641479980000|2022-01-06 14:39:40|3428.44|3419.74|3427.34|3418.64|3428.44|3419.74|3426.66|3417.96|39
1641479990000|2022-01-06 14:39:50|3427.31|3418.61|3427.09|3418.39|3427.41|3418.71|3426.28|3417.58|38
1641480000000|2022-01-06 14:40:00|3427.08|3418.38|3425.2|3416.5|3428.35|3419.65|3425.17|3416.47|36
1641480010000|2022-01-06 14:40:10|3425.19|3416.49|3423.12|3414.42|3425.3|3416.6|3422.5|3413.8|37
1641480020000|2022-01-06 14:40:20|3423.16|3414.46|3425.24|3416.54|3425.82|3417.12|3423.16|3414.46|40
1641480030000|2022-01-06 14:40:30|3425.14|3416.44|3425.31|3416.61|3425.91|3417.21|3425.06|3416.36|36
1641480040000|2022-01-06 14:40:40|3425.29|3416.59|3423.3|3414.6|3425.33|3416.63|3423.11|3414.41|39
1641480050000|2022-01-06 14:40:50|3423.22|3414.52|3421.08|3412.38|3423.31|3414.61|3420.96|3412.26|37
1641480060000|2022-01-06 14:41:00|3420.98|3412.28|3422.87|3414.17|3422.87|3414.17|3420.53|3411.83|37
1641480070000|2022-01-06 14:41:10|3422.93|3414.23|3420.96|3412.26|3422.94|3414.24|3420.88|3412.18|40
1641480080000|2022-01-06 14:41:20|3421.16|3412.46|3418.6|3409.9|3421.18|3412.48|3418.28|3409.58|37
1641480090000|2022-01-06 14:41:30|3417.83|3409.13|3418.16|3409.46|3418.6|3409.9|3416.59|3407.89|34
1641480100000|2022-01-06 14:41:40|3418.17|3409.47|3418.16|3409.46|3418.29|3409.59|3417.48|3408.78|38
1641480110000|2022-01-06 14:41:50|3418.17|3409.47|3418.89|3410.19|3419.42|3410.72|3418.12|3409.42|40
1641480120000|2022-01-06 14:42:00|3419.07|3410.37|3418.91|3410.21|3419.07|3410.37|3417.14|3408.44|38
1641480130000|2022-01-06 14:42:10|3418.95|3410.25|3419.25|3410.55|3419.25|3410.55|3418.22|3409.52|37
1641480140000|2022-01-06 14:42:20|3419.3|3410.6|3421.09|3412.39|3421.09|3412.39|3419.3|3410.6|35
1641480150000|2022-01-06 14:42:30|3421.1|3412.4|3422.05|3413.35|3422.77|3414.07|3420.93|3412.23|39
1641480160000|2022-01-06 14:42:40|3422.06|3413.36|3421.02|3412.32|3422.1|3413.4|3420.17|3411.47|39
1641480170000|2022-01-06 14:42:50|3421.05|3412.35|3423.25|3414.55|3423.29|3414.59|3421.03|3412.33|35
1641480180000|2022-01-06 14:43:00|3423.34|3414.64|3425.5|3416.8|3425.5|3416.8|3423.27|3414.57|37
1641480190000|2022-01-06 14:43:10|3425.44|3416.74|3424.22|3415.52|3425.48|3416.78|3423.68|3414.98|35
1641480200000|2022-01-06 14:43:20|3424.21|3415.51|3421.47|3412.77|3424.41|3415.71|3421.37|3412.67|38
1641480210000|2022-01-06 14:43:30|3421.45|3412.75|3419.86|3411.16|3421.45|3412.75|3419.85|3411.15|39
1641480220000|2022-01-06 14:43:40|3419.92|3411.22|3421.93|3413.23|3421.93|3413.23|3419.76|3411.06|38
1641480230000|2022-01-06 14:43:50|3422.27|3413.57|3421.38|3412.68|3422.27|3413.57|3420.38|3411.68|39
1641480240000|2022-01-06 14:44:00|3421.51|3412.81|3422.84|3414.14|3423.4|3414.7|3421.46|3412.76|38
1641480250000|2022-01-06 14:44:10|3423.17|3414.47|3421.71|3413.01|3423.26|3414.56|3420.65|3411.95|38
1641480260000|2022-01-06 14:44:20|3421.8|3413.1|3419.97|3411.27|3422.53|3413.83|3419.94|3411.24|36
1641480270000|2022-01-06 14:44:30|3419.96|3411.26|3421.39|3412.69|3421.93|3413.23|3419.63|3410.93|40
1641480280000|2022-01-06 14:44:40|3421.31|3412.61|3419.94|3411.24|3421.38|3412.68|3419.84|3411.14|36
1641480290000|2022-01-06 14:44:50|3419.92|3411.22|3420|3411.3|3420.44|3411.74|3419.71|3411.01|35
1641480300000|2022-01-06 14:45:00|3420.02|3411.32|3420.42|3411.72|3420.89|3412.19|3420.01|3411.31|30
1641480310000|2022-01-06 14:45:10|3420.5|3411.8|3419.88|3411.18|3420.56|3411.86|3419.81|3411.11|24
1641480320000|2022-01-06 14:45:20|3419.89|3411.19|3420.55|3411.85|3420.55|3411.85|3418.2|3409.5|32
1641480330000|2022-01-06 14:45:30|3420.52|3411.82|3420.02|3411.32|3420.75|3412.05|3419.37|3410.67|32
1641480340000|2022-01-06 14:45:40|3419.84|3411.14|3418.24|3409.54|3419.91|3411.21|3418.19|3409.49|31
1641480350000|2022-01-06 14:45:50|3418.32|3409.62|3419.92|3411.22|3420.05|3411.35|3418.18|3409.48|38
1641480360000|2022-01-06 14:46:00|3419.89|3411.19|3420.42|3411.72|3421.48|3412.78|3419.7|3411|38
1641480370000|2022-01-06 14:46:10|3420.5|3411.8|3419.47|3410.77|3420.65|3411.95|3419.11|3410.41|37
1641480380000|2022-01-06 14:46:20|3419.32|3410.62|3419.34|3410.64|3419.43|3410.73|3419.19|3410.49|32
1641480390000|2022-01-06 14:46:30|3419.33|3410.63|3418.38|3409.68|3419.46|3410.76|3418.08|3409.38|34
1641480400000|2022-01-06 14:46:40|3418.33|3409.63|3416.57|3407.87|3418.33|3409.63|3416.31|3407.61|35
1641480410000|2022-01-06 14:46:50|3416.51|3407.81|3414.2|3405.5|3416.51|3407.81|3413.05|3404.35|37
1641480420000|2022-01-06 14:47:00|3414.42|3405.72|3415.7|3407|3415.74|3407.04|3414.41|3405.71|39
1641480430000|2022-01-06 14:47:10|3415.73|3407.03|3415.65|3406.95|3415.98|3407.28|3414.09|3405.39|37
1641480440000|2022-01-06 14:47:20|3415.61|3406.91|3415.88|3407.18|3416.77|3408.07|3415.34|3406.64|36
1641480450000|2022-01-06 14:47:30|3415.35|3406.65|3415.48|3406.78|3415.97|3407.27|3414.45|3405.75|38
1641480460000|2022-01-06 14:47:40|3415.51|3406.81|3410.17|3401.47|3415.66|3406.96|3410.17|3401.47|39
1641480470000|2022-01-06 14:47:50|3410.02|3401.32|3408.58|3399.88|3410.24|3401.54|3407.69|3398.99|40
1641480480000|2022-01-06 14:48:00|3408.75|3400.05|3406.47|3397.77|3408.79|3400.09|3406.47|3397.77|38
1641480490000|2022-01-06 14:48:10|3406.49|3397.79|3406.89|3398.19|3407.02|3398.32|3403.72|3395.02|39
1641480500000|2022-01-06 14:48:20|3406.29|3397.59|3405.86|3397.16|3407.27|3398.57|3405.59|3396.89|39
1641480510000|2022-01-06 14:48:30|3405.5|3396.8|3406.85|3398.15|3406.92|3398.22|3405.05|3396.35|39
1641480520000|2022-01-06 14:48:40|3406.87|3398.17|3408.31|3399.61|3408.52|3399.82|3406.87|3398.17|38
1641480530000|2022-01-06 14:48:50|3408.42|3399.72|3409.52|3400.82|3409.99|3401.29|3408.35|3399.65|33
1641480540000|2022-01-06 14:49:00|3409.63|3400.93|3409.75|3401.05|3410.26|3401.56|3409.38|3400.68|36
1641480550000|2022-01-06 14:49:10|3409.79|3401.09|3408.14|3399.44|3409.8|3401.1|3406.4|3397.7|39
1641480560000|2022-01-06 14:49:20|3408.16|3399.46|3406.53|3397.83|3408.22|3399.52|3406.21|3397.51|35
1641480570000|2022-01-06 14:49:30|3406.54|3397.84|3406.36|3397.66|3406.96|3398.26|3406.19|3397.49|35
1641480580000|2022-01-06 14:49:40|3406.45|3397.75|3406.04|3397.34|3406.82|3398.12|3406|3397.3|27
1641480590000|2022-01-06 14:49:50|3406.09|3397.39|3406.23|3397.53|3406.27|3397.57|3405.05|3396.35|36
1641480600000|2022-01-06 14:50:00|3406.42|3397.72|3408.88|3400.18|3409.09|3400.39|3406.42|3397.72|33
1641480610000|2022-01-06 14:50:10|3408.9|3400.2|3409.21|3400.51|3410.09|3401.39|3408.9|3400.2|37
1641480620000|2022-01-06 14:50:20|3409.24|3400.54|3406.32|3397.62|3409.51|3400.81|3405.68|3396.98|38
1641480630000|2022-01-06 14:50:30|3406.51|3397.81|3405.52|3396.82|3407.33|3398.63|3405.4|3396.7|40
1641480640000|2022-01-06 14:50:40|3405.5|3396.8|3404.79|3396.09|3405.63|3396.93|3403.68|3394.98|39
1641480650000|2022-01-06 14:50:50|3404.65|3395.95|3403.52|3394.82|3404.67|3395.97|3403.5|3394.8|39
1641480660000|2022-01-06 14:51:00|3403.66|3394.96|3403.55|3394.85|3403.66|3394.96|3401.33|3392.63|38
1641480670000|2022-01-06 14:51:10|3404.01|3395.31|3408.57|3399.87|3409.73|3401.03|3403.94|3395.24|38
1641480680000|2022-01-06 14:51:20|3408.53|3399.83|3409.83|3401.13|3410.3|3401.6|3408.42|3399.72|38
1641480690000|2022-01-06 14:51:30|3409.72|3401.02|3409.81|3401.11|3410.25|3401.55|3409.6|3400.9|34
1641480700000|2022-01-06 14:51:40|3409.85|3401.15|3409.87|3401.17|3410.59|3401.89|3409.42|3400.72|36
1641480710000|2022-01-06 14:51:50|3409.93|3401.23|3410.56|3401.86|3410.56|3401.86|3409.17|3400.47|37
1641480720000|2022-01-06 14:52:00|3410.53|3401.83|3411.61|3402.91|3411.61|3402.91|3409.83|3401.13|36
1641480730000|2022-01-06 14:52:10|3411.58|3402.88|3412.68|3403.98|3412.88|3404.18|3411.35|3402.65|35
1641480740000|2022-01-06 14:52:20|3412.62|3403.92|3413.25|3404.55|3415.08|3406.38|3412.62|3403.92|36
1641480750000|2022-01-06 14:52:30|3413.28|3404.58|3411.38|3402.68|3413.3|3404.6|3411.32|3402.62|34
1641480760000|2022-01-06 14:52:40|3411.45|3402.75|3414.46|3405.76|3414.8|3406.1|3411.45|3402.75|38
1641480770000|2022-01-06 14:52:50|3414.48|3405.78|3413.73|3405.03|3414.86|3406.16|3412.63|3403.93|38
1641480780000|2022-01-06 14:53:00|3413.75|3405.05|3413.83|3405.13|3414.86|3406.16|3413.75|3405.05|37
1641480790000|2022-01-06 14:53:10|3413.91|3405.21|3411.22|3402.52|3413.96|3405.26|3411.17|3402.47|39
1641480800000|2022-01-06 14:53:20|3411.19|3402.49|3411.55|3402.85|3411.8|3403.1|3411.11|3402.41|34
1641480810000|2022-01-06 14:53:30|3411.56|3402.86|3410.62|3401.92|3411.56|3402.86|3410.15|3401.45|38
1641480820000|2022-01-06 14:53:40|3410.74|3402.04|3410.65|3401.95|3411.2|3402.5|3410.18|3401.48|36
1641480830000|2022-01-06 14:53:50|3410.63|3401.93|3413.04|3404.34|3413.06|3404.36|3410.62|3401.92|38
1641480840000|2022-01-06 14:54:00|3413.02|3404.32|3411.88|3403.18|3413.03|3404.33|3411.88|3403.18|32
1641480850000|2022-01-06 14:54:10|3411.57|3402.87|3409.66|3400.96|3411.57|3402.87|3409.66|3400.96|39
1641480860000|2022-01-06 14:54:20|3409.57|3400.87|3405.63|3396.93|3409.57|3400.87|3405.63|3396.93|38
1641480870000|2022-01-06 14:54:30|3405.59|3396.89|3403.65|3394.95|3405.59|3396.89|3402.95|3394.25|38
1641480880000|2022-01-06 14:54:40|3403.76|3395.06|3403.85|3395.15|3404.22|3395.52|3403.43|3394.73|36
1641480890000|2022-01-06 14:54:50|3403.84|3395.14|3404.14|3395.44|3404.35|3395.65|3402.62|3393.92|37
1641480900000|2022-01-06 14:55:00|3404.1|3395.4|3404.99|3396.29|3405.31|3396.61|3403.58|3394.88|39
1641480910000|2022-01-06 14:55:10|3405.02|3396.32|3406.6|3397.9|3407.16|3398.46|3404.73|3396.03|38
1641480920000|2022-01-06 14:55:20|3406.5|3397.8|3405.88|3397.18|3406.59|3397.89|3405.51|3396.81|39
1641480930000|2022-01-06 14:55:30|3406.84|3398.14|3406.61|3397.91|3407.4|3398.7|3406.29|3397.59|34
1641480940000|2022-01-06 14:55:40|3406.92|3398.22|3406.74|3398.04|3407.3|3398.6|3406.23|3397.53|33
1641480950000|2022-01-06 14:55:50|3406.86|3398.16|3408|3399.3|3408.02|3399.32|3406.72|3398.02|31
1641480960000|2022-01-06 14:56:00|3408.01|3399.31|3407.52|3398.82|3409.6|3400.9|3407.15|3398.45|38
1641480970000|2022-01-06 14:56:10|3407.59|3398.89|3405.63|3396.93|3407.68|3398.98|3405.62|3396.92|35
1641480980000|2022-01-06 14:56:20|3405.59|3396.89|3403.97|3395.27|3405.74|3397.04|3403.65|3394.95|35
1641480990000|2022-01-06 14:56:30|3403.88|3395.18|3403.49|3394.79|3404.12|3395.42|3403.03|3394.33|34
1641481000000|2022-01-06 14:56:40|3403.56|3394.86|3401.39|3392.69|3403.75|3395.05|3401.02|3392.32|36
1641481010000|2022-01-06 14:56:50|3401.52|3392.82|3401.89|3393.19|3401.98|3393.28|3401.49|3392.79|36
1641481020000|2022-01-06 14:57:00|3401.88|3393.18|3402.08|3393.38|3403.31|3394.61|3401.64|3392.94|38
1641481030000|2022-01-06 14:57:10|3401.94|3393.24|3402.49|3393.79|3402.49|3393.79|3401.35|3392.65|37
1641481040000|2022-01-06 14:57:20|3402.58|3393.88|3402.94|3394.24|3403.17|3394.47|3402.58|3393.88|34
1641481050000|2022-01-06 14:57:30|3402.81|3394.11|3402.68|3393.98|3402.97|3394.27|3402.03|3393.33|37
1641481060000|2022-01-06 14:57:40|3402.7|3394|3403.15|3394.45|3403.34|3394.64|3402.66|3393.96|31
1641481070000|2022-01-06 14:57:50|3403.11|3394.41|3402.97|3394.27|3403.11|3394.41|3402.59|3393.89|27
1641481080000|2022-01-06 14:58:00|3402.94|3394.24|3403.05|3394.35|3404.37|3395.67|3402.85|3394.15|37
1641481090000|2022-01-06 14:58:10|3402.67|3393.97|3401.79|3393.09|3403.08|3394.38|3401.16|3392.46|36
1641481100000|2022-01-06 14:58:20|3401.8|3393.1|3401.2|3392.5|3401.99|3393.29|3401.15|3392.45|37
1641481110000|2022-01-06 14:58:30|3401.24|3392.54|3400.58|3391.88|3401.55|3392.85|3400.58|3391.88|35
1641481120000|2022-01-06 14:58:40|3400.26|3391.56|3400.88|3392.18|3401.05|3392.35|3399.41|3390.71|37
1641481130000|2022-01-06 14:58:50|3400.71|3392.01|3399.4|3390.7|3400.94|3392.24|3399.4|3390.7|36
1641481140000|2022-01-06 14:59:00|3399.46|3390.76|3398.63|3389.93|3400.27|3391.57|3398.63|3389.93|35
1641481150000|2022-01-06 14:59:10|3398.27|3389.57|3397.24|3388.54|3398.27|3389.57|3396.49|3387.79|39
1641481160000|2022-01-06 14:59:20|3397.11|3388.41|3396.7|3388|3397.11|3388.41|3396.56|3387.86|36
1641481170000|2022-01-06 14:59:30|3396.71|3388.01|3397.19|3388.49|3397.3|3388.6|3396.68|3387.98|36
1641481180000|2022-01-06 14:59:40|3397.25|3388.55|3396.94|3388.24|3397.3|3388.6|3396.91|3388.21|38
1641481190000|2022-01-06 14:59:50|3397.03|3388.33|3397.51|3388.81|3397.58|3388.88|3396.92|3388.22|38
1641481200000|2022-01-06 15:00:00|3397.64|3388.94|3400.53|3391.83|3400.53|3391.83|3397.59|3388.89|38
1641481210000|2022-01-06 15:00:10|3400.52|3391.82|3400.34|3391.64|3403.03|3394.33|3399.88|3391.18|38
1641481220000|2022-01-06 15:00:20|3400.36|3391.66|3398.65|3389.95|3400.47|3391.77|3398.33|3389.63|39
1641481230000|2022-01-06 15:00:30|3398.98|3390.28|3398.43|3389.73|3399.1|3390.4|3397.91|3389.21|36
1641481240000|2022-01-06 15:00:40|3398.44|3389.74|3397.65|3388.95|3399.36|3390.66|3397.62|3388.92|39
1641481250000|2022-01-06 15:00:50|3397.46|3388.76|3392.32|3383.62|3397.49|3388.79|3392.32|3383.62|40
1641481260000|2022-01-06 15:01:00|3392.43|3383.73|3393.25|3384.55|3394.25|3385.55|3392.43|3383.73|40
1641481270000|2022-01-06 15:01:10|3393.28|3384.58|3391.83|3383.13|3393.49|3384.79|3391.29|3382.59|36
1641481280000|2022-01-06 15:01:20|3391.66|3382.96|3392.96|3384.26|3393.02|3384.32|3391.66|3382.96|38
1641481290000|2022-01-06 15:01:30|3393.18|3384.48|3394.17|3385.47|3394.2|3385.5|3393.03|3384.33|38
1641481300000|2022-01-06 15:01:40|3394.15|3385.45|3395.48|3386.78|3396.16|3387.46|3394.05|3385.35|37
1641481310000|2022-01-06 15:01:50|3395.47|3386.77|3393.77|3385.07|3396.21|3387.51|3393.77|3385.07|36
1641481320000|2022-01-06 15:02:00|3393.84|3385.14|3394.37|3385.67|3395.83|3387.13|3393.58|3384.88|37
1641481330000|2022-01-06 15:02:10|3394.28|3385.58|3392.47|3383.77|3394.28|3385.58|3392.09|3383.39|39
1641481340000|2022-01-06 15:02:20|3392.36|3383.66|3393.31|3384.61|3393.49|3384.79|3392.36|3383.66|35
1641481350000|2022-01-06 15:02:30|3393.32|3384.62|3394.12|3385.42|3395.39|3386.69|3392.91|3384.21|37
1641481360000|2022-01-06 15:02:40|3393.96|3385.26|3394.17|3385.47|3394.32|3385.62|3392.85|3384.15|35
1641481370000|2022-01-06 15:02:50|3394.03|3385.33|3393.24|3384.54|3394.27|3385.57|3392.69|3383.99|37
1641481380000|2022-01-06 15:03:00|3393.25|3384.55|3392.43|3383.73|3394.68|3385.98|3392.43|3383.73|30
1641481390000|2022-01-06 15:03:10|3392.46|3383.76|3389.57|3380.87|3392.51|3383.81|3389.51|3380.81|38
1641481400000|2022-01-06 15:03:20|3389.45|3380.75|3386.99|3378.29|3389.45|3380.75|3386.23|3377.53|36
1641481410000|2022-01-06 15:03:30|3386.91|3378.21|3386.55|3377.85|3387.08|3378.38|3386.36|3377.66|33
1641481420000|2022-01-06 15:03:40|3386.48|3377.78|3386.71|3378.01|3387.19|3378.49|3386.26|3377.56|37
1641481430000|2022-01-06 15:03:50|3386.72|3378.02|3384.1|3375.4|3387.14|3378.44|3384.08|3375.38|38
1641481440000|2022-01-06 15:04:00|3384.23|3375.53|3383.58|3374.88|3384.61|3375.91|3383.18|3374.48|38
1641481450000|2022-01-06 15:04:10|3383.56|3374.86|3381.91|3373.21|3383.66|3374.96|3381.26|3372.56|38
1641481460000|2022-01-06 15:04:20|3382|3373.3|3378.71|3370.01|3382|3373.3|3378.66|3369.96|35
1641481470000|2022-01-06 15:04:30|3378.68|3369.98|3378.63|3369.93|3378.68|3369.98|3377.91|3369.21|37
1641481480000|2022-01-06 15:04:40|3378.61|3369.91|3380.6|3371.9|3380.95|3372.25|3378.61|3369.91|35
1641481490000|2022-01-06 15:04:50|3380.67|3371.97|3381.92|3373.22|3382.75|3374.05|3380.4|3371.7|34
1641481500000|2022-01-06 15:05:00|3381.91|3373.21|3381.01|3372.31|3382.16|3373.46|3378.99|3370.29|39
1641481510000|2022-01-06 15:05:10|3381.04|3372.34|3378.04|3369.34|3381.32|3372.62|3377.35|3368.65|40
1641481520000|2022-01-06 15:05:20|3378.03|3369.33|3376.96|3368.26|3378.03|3369.33|3376.01|3367.31|38
1641481530000|2022-01-06 15:05:30|3376.92|3368.22|3376.97|3368.27|3377.6|3368.9|3376.25|3367.55|39
1641481540000|2022-01-06 15:05:40|3376.98|3368.28|3376.18|3367.48|3376.98|3368.28|3374.98|3366.28|36
1641481550000|2022-01-06 15:05:50|3376.24|3367.54|3376.45|3367.75|3377.11|3368.41|3376.08|3367.38|37
1641481560000|2022-01-06 15:06:00|3376.44|3367.74|3373.46|3364.76|3376.62|3367.92|3373.46|3364.76|40
1641481570000|2022-01-06 15:06:10|3373.4|3364.7|3378.78|3370.08|3378.78|3370.08|3372.89|3364.19|39
1641481580000|2022-01-06 15:06:20|3379|3370.3|3378.02|3369.32|3381.08|3372.38|3376.87|3368.17|39
1641481590000|2022-01-06 15:06:30|3378.17|3369.47|3378.78|3370.08|3378.82|3370.12|3376.51|3367.81|33
1641481600000|2022-01-06 15:06:40|3378.63|3369.93|3377.88|3369.18|3378.69|3369.99|3376.77|3368.07|36
1641481610000|2022-01-06 15:06:50|3377.47|3368.77|3378.55|3369.85|3378.55|3369.85|3377.06|3368.36|38
1641481620000|2022-01-06 15:07:00|3378.46|3369.76|3378.83|3370.13|3378.91|3370.21|3378.08|3369.38|39
1641481630000|2022-01-06 15:07:10|3378.78|3370.08|3376.18|3367.48|3378.78|3370.08|3376.18|3367.48|37
1641481640000|2022-01-06 15:07:20|3376.2|3367.5|3374.37|3365.67|3377.03|3368.33|3374.13|3365.43|38
1641481650000|2022-01-06 15:07:30|3374.71|3366.01|3377.57|3368.87|3377.7|3369|3374.71|3366.01|39
1641481660000|2022-01-06 15:07:40|3377.6|3368.9|3375.5|3366.8|3377.89|3369.19|3375.5|3366.8|38
1641481670000|2022-01-06 15:07:50|3375.31|3366.61|3374.51|3365.81|3376.28|3367.58|3374.13|3365.43|39
1641481680000|2022-01-06 15:08:00|3375.08|3366.38|3375.89|3367.19|3375.89|3367.19|3374.18|3365.48|39
1641481690000|2022-01-06 15:08:10|3375.97|3367.27|3379.94|3371.24|3380.04|3371.34|3375.97|3367.27|40
1641481700000|2022-01-06 15:08:20|3379.86|3371.16|3382.8|3374.1|3382.8|3374.1|3379.55|3370.85|39
1641481710000|2022-01-06 15:08:30|3383.04|3374.34|3382.37|3373.67|3383.46|3374.76|3381.68|3372.98|39
1641481720000|2022-01-06 15:08:40|3382.73|3374.03|3384|3375.3|3384.47|3375.77|3382.57|3373.87|33
1641481730000|2022-01-06 15:08:50|3384.01|3375.31|3385.55|3376.85|3386.8|3378.1|3383.75|3375.05|37
1641481740000|2022-01-06 15:09:00|3385.46|3376.76|3384.34|3375.64|3385.7|3377|3383.63|3374.93|36
1641481750000|2022-01-06 15:09:10|3384.23|3375.53|3384.19|3375.49|3384.32|3375.62|3382.74|3374.04|39
1641481760000|2022-01-06 15:09:20|3384.24|3375.54|3381.54|3372.84|3384.25|3375.55|3379.75|3371.05|39
1641481770000|2022-01-06 15:09:30|3381.92|3373.22|3382.02|3373.32|3382.88|3374.18|3380.89|3372.19|40
1641481780000|2022-01-06 15:09:40|3381.95|3373.25|3380.12|3371.42|3381.95|3373.25|3379.73|3371.03|40
1641481790000|2022-01-06 15:09:50|3380.07|3371.37|3381.59|3372.89|3381.68|3372.98|3380.07|3371.37|39
1641481800000|2022-01-06 15:10:00|3381.63|3372.93|3384.03|3375.33|3384.03|3375.33|3380.59|3371.89|39
1641481810000|2022-01-06 15:10:10|3384.05|3375.35|3385.21|3376.51|3385.65|3376.95|3383.39|3374.69|38
1641481820000|2022-01-06 15:10:20|3385.22|3376.52|3386.04|3377.34|3386.25|3377.55|3384.57|3375.87|38
1641481830000|2022-01-06 15:10:30|3386.07|3377.37|3384.36|3375.66|3386.07|3377.37|3383.93|3375.23|38
1641481840000|2022-01-06 15:10:40|3384.51|3375.81|3383.3|3374.6|3384.74|3376.04|3383.18|3374.48|34
1641481850000|2022-01-06 15:10:50|3383.29|3374.59|3383.31|3374.61|3383.59|3374.89|3383.07|3374.37|37
1641481860000|2022-01-06 15:11:00|3383.2|3374.5|3379.27|3370.57|3383.22|3374.52|3379.13|3370.43|35
1641481870000|2022-01-06 15:11:10|3379.41|3370.71|3373.93|3365.23|3379.45|3370.75|3373.73|3365.03|40
1641481880000|2022-01-06 15:11:20|3373.33|3364.63|3369.2|3360.5|3373.33|3364.63|3368.02|3359.32|39
1641481890000|2022-01-06 15:11:30|3369.23|3360.53|3367.39|3358.69|3370.18|3361.48|3367.39|3358.69|37
1641481900000|2022-01-06 15:11:40|3367.56|3358.86|3369.93|3361.23|3370.51|3361.81|3367.56|3358.86|39
1641481910000|2022-01-06 15:11:50|3369.62|3360.92|3368.18|3359.48|3370|3361.3|3367.87|3359.17|40
1641481920000|2022-01-06 15:12:00|3368.11|3359.41|3364.58|3355.88|3368.11|3359.41|3363.83|3355.13|37
1641481930000|2022-01-06 15:12:10|3364.61|3355.91|3367.45|3358.75|3368.01|3359.31|3364.61|3355.91|38
1641481940000|2022-01-06 15:12:20|3367.26|3358.56|3366.23|3357.53|3367.26|3358.56|3365.6|3356.9|37
1641481950000|2022-01-06 15:12:30|3365.92|3357.22|3365.95|3357.25|3366.04|3357.34|3365.83|3357.13|31
1641481960000|2022-01-06 15:12:40|3366|3357.3|3365.32|3356.62|3366.52|3357.82|3364.58|3355.88|39
1641481970000|2022-01-06 15:12:50|3365.03|3356.33|3367.74|3359.04|3368.05|3359.35|3364.73|3356.03|37
1641481980000|2022-01-06 15:13:00|3367.82|3359.12|3366.65|3357.95|3368.62|3359.92|3366.55|3357.85|39
1641481990000|2022-01-06 15:13:10|3366.52|3357.82|3368.55|3359.85|3368.55|3359.85|3365.84|3357.14|40
1641482000000|2022-01-06 15:13:20|3368.23|3359.53|3367.92|3359.22|3368.52|3359.82|3366.94|3358.24|38
1641482010000|2022-01-06 15:13:30|3367.95|3359.25|3368.01|3359.31|3368.59|3359.89|3367.61|3358.91|35
1641482020000|2022-01-06 15:13:40|3368.04|3359.34|3368.7|3360|3368.7|3360|3367.51|3358.81|39
1641482030000|2022-01-06 15:13:50|3368.68|3359.98|3368.44|3359.74|3368.78|3360.08|3367.47|3358.77|37
1641482040000|2022-01-06 15:14:00|3368.4|3359.7|3367.41|3358.71|3368.4|3359.7|3367.25|3358.55|34
1641482050000|2022-01-06 15:14:10|3367.25|3358.55|3366.8|3358.1|3368.47|3359.77|3366.09|3357.39|38
1641482060000|2022-01-06 15:14:20|3366.72|3358.02|3366.25|3357.55|3366.79|3358.09|3364.67|3355.97|37
1641482070000|2022-01-06 15:14:30|3365.98|3357.28|3367.61|3358.91|3367.61|3358.91|3365.98|3357.28|37
1641482080000|2022-01-06 15:14:40|3367.69|3358.99|3366.14|3357.44|3368.12|3359.42|3366.14|3357.44|38
1641482090000|2022-01-06 15:14:50|3366.12|3357.42|3366.72|3358.02|3367.45|3358.75|3365.65|3356.95|36
1641482100000|2022-01-06 15:15:00|3366.99|3358.29|3369.06|3360.36|3369.06|3360.36|3366.8|3358.1|35
1641482110000|2022-01-06 15:15:10|3368.73|3360.03|3371.08|3362.38|3371.81|3363.11|3368.73|3360.03|38
1641482120000|2022-01-06 15:15:20|3371.09|3362.39|3372.94|3364.24|3372.98|3364.28|3370.81|3362.11|37
1641482130000|2022-01-06 15:15:30|3372.96|3364.26|3377.01|3368.31|3377.74|3369.04|3372.95|3364.25|38
1641482140000|2022-01-06 15:15:40|3376.75|3368.05|3376.24|3367.54|3376.75|3368.05|3374.82|3366.12|40
1641482150000|2022-01-06 15:15:50|3376.2|3367.5|3377.48|3368.78|3377.48|3368.78|3375.85|3367.15|37
1641482160000|2022-01-06 15:16:00|3377.55|3368.85|3376.88|3368.18|3377.76|3369.06|3376.79|3368.09|39
1641482170000|2022-01-06 15:16:10|3376.87|3368.17|3378.86|3370.16|3379.07|3370.37|3376.69|3367.99|37
1641482180000|2022-01-06 15:16:20|3378.94|3370.24|3380.13|3371.43|3380.35|3371.65|3377.43|3368.73|38
1641482190000|2022-01-06 15:16:30|3380.14|3371.44|3380.83|3372.13|3381.01|3372.31|3379.95|3371.25|39
1641482200000|2022-01-06 15:16:40|3380.78|3372.08|3381.81|3373.11|3382.09|3373.39|3380.72|3372.02|37
1641482210000|2022-01-06 15:16:50|3381.82|3373.12|3382.23|3373.53|3382.8|3374.1|3381.78|3373.08|40
1641482220000|2022-01-06 15:17:00|3382.41|3373.71|3383.05|3374.35|3383.05|3374.35|3382.07|3373.37|30
1641482230000|2022-01-06 15:17:10|3383.11|3374.41|3384.18|3375.48|3384.22|3375.52|3383.11|3374.41|36
1641482240000|2022-01-06 15:17:20|3384.28|3375.58|3383.57|3374.87|3384.28|3375.58|3383.47|3374.77|38
1641482250000|2022-01-06 15:17:30|3383.69|3374.99|3383.39|3374.69|3383.86|3375.16|3383.36|3374.66|28
1641482260000|2022-01-06 15:17:40|3383.4|3374.7|3381.87|3373.17|3383.4|3374.7|3381.87|3373.17|34
1641482270000|2022-01-06 15:17:50|3382.06|3373.36|3380.76|3372.06|3382.06|3373.36|3380.18|3371.48|34
1641482280000|2022-01-06 15:18:00|3380.78|3372.08|3381.63|3372.93|3382.32|3373.62|3380.75|3372.05|35
1641482290000|2022-01-06 15:18:10|3381.78|3373.08|3381.37|3372.67|3382.32|3373.62|3380.71|3372.01|35
1641482300000|2022-01-06 15:18:20|3381.46|3372.76|3381.63|3372.93|3382.5|3373.8|3381.46|3372.76|33
1641482310000|2022-01-06 15:18:30|3381.82|3373.12|3380.08|3371.38|3382.08|3373.38|3379.45|3370.75|29
1641482320000|2022-01-06 15:18:40|3380.16|3371.46|3377.29|3368.59|3380.18|3371.48|3377.29|3368.59|38
1641482330000|2022-01-06 15:18:50|3377.17|3368.47|3376.73|3368.03|3377.67|3368.97|3376.7|3368|36
1641482340000|2022-01-06 15:19:00|3376.77|3368.07|3377.97|3369.27|3378.28|3369.58|3376.25|3367.55|37
1641482350000|2022-01-06 15:19:10|3377.56|3368.86|3376.3|3367.6|3379.67|3370.97|3376.3|3367.6|36
1641482360000|2022-01-06 15:19:20|3376.35|3367.65|3376.18|3367.48|3376.35|3367.65|3375.9|3367.2|34
1641482370000|2022-01-06 15:19:30|3376.17|3367.47|3370.64|3361.94|3376.17|3367.47|3370.53|3361.83|36
1641482380000|2022-01-06 15:19:40|3370.55|3361.85|3369.88|3361.18|3371|3362.3|3369.37|3360.67|39
1641482390000|2022-01-06 15:19:50|3369.87|3361.17|3368.66|3359.96|3370.11|3361.41|3368.14|3359.44|40
1641482400000|2022-01-06 15:20:00|3368.69|3359.99|3370.37|3361.67|3370.37|3361.67|3367.79|3359.09|39
1641482410000|2022-01-06 15:20:10|3370.52|3361.82|3371.78|3363.08|3371.93|3363.23|3369.45|3360.75|40
1641482420000|2022-01-06 15:20:20|3371.79|3363.09|3372.88|3364.18|3372.88|3364.18|3370.49|3361.79|39
1641482430000|2022-01-06 15:20:30|3372.76|3364.06|3374.62|3365.92|3375.44|3366.74|3372.76|3364.06|40
1641482440000|2022-01-06 15:20:40|3374.6|3365.9|3372.24|3363.54|3374.64|3365.94|3371.97|3363.27|38
1641482450000|2022-01-06 15:20:50|3372.31|3363.61|3372.26|3363.56|3372.61|3363.91|3370.24|3361.54|40
1641482460000|2022-01-06 15:21:00|3372.42|3363.72|3375.11|3366.41|3375.11|3366.41|3372.1|3363.4|38
1641482470000|2022-01-06 15:21:10|3375.49|3366.79|3376.99|3368.29|3377|3368.3|3375.42|3366.72|38
1641482480000|2022-01-06 15:21:20|3377.1|3368.4|3376.37|3367.67|3377.23|3368.53|3376|3367.3|39
1641482490000|2022-01-06 15:21:30|3376.12|3367.42|3373.87|3365.17|3376.12|3367.42|3373.75|3365.05|36
1641482500000|2022-01-06 15:21:40|3373.82|3365.12|3373.15|3364.45|3373.84|3365.14|3372.94|3364.24|35
1641482510000|2022-01-06 15:21:50|3372.85|3364.15|3371.48|3362.78|3373.66|3364.96|3371.48|3362.78|39
1641482520000|2022-01-06 15:22:00|3371.75|3363.05|3369.47|3360.77|3371.75|3363.05|3368.69|3359.99|36
1641482530000|2022-01-06 15:22:10|3369.43|3360.73|3368.9|3360.2|3369.43|3360.73|3367.94|3359.24|28
1641482540000|2022-01-06 15:22:20|3368.76|3360.06|3371.16|3362.46|3371.16|3362.46|3367.93|3359.23|38
1641482550000|2022-01-06 15:22:30|3371.19|3362.49|3374.24|3365.54|3374.24|3365.54|3370.44|3361.74|37
1641482560000|2022-01-06 15:22:40|3374.34|3365.64|3373.68|3364.98|3374.98|3366.28|3373.41|3364.71|39
1641482570000|2022-01-06 15:22:50|3373.9|3365.2|3373.44|3364.74|3374.59|3365.89|3373.44|3364.74|37
1641482580000|2022-01-06 15:23:00|3373.3|3364.6|3377.05|3368.35|3377.05|3368.35|3373.3|3364.6|37
1641482590000|2022-01-06 15:23:10|3377.18|3368.48|3378.38|3369.68|3378.38|3369.68|3376.58|3367.88|37
1641482600000|2022-01-06 15:23:20|3378.79|3370.09|3378.06|3369.36|3378.84|3370.14|3377.77|3369.07|39
1641482610000|2022-01-06 15:23:30|3378|3369.3|3376.12|3367.42|3378.08|3369.38|3376.12|3367.42|39
1641482620000|2022-01-06 15:23:40|3376.1|3367.4|3377.26|3368.56|3377.38|3368.68|3375.26|3366.56|36
1641482630000|2022-01-06 15:23:50|3376.98|3368.28|3376.09|3367.39|3377.07|3368.37|3375.51|3366.81|34
1641482640000|2022-01-06 15:24:00|3376.11|3367.41|3375.38|3366.68|3376.24|3367.54|3375.26|3366.56|38
1641482650000|2022-01-06 15:24:10|3375.35|3366.65|3374.86|3366.16|3375.35|3366.65|3373.57|3364.87|35
1641482660000|2022-01-06 15:24:20|3375.36|3366.66|3379.29|3370.59|3379.4|3370.7|3375.36|3366.66|38
1641482670000|2022-01-06 15:24:30|3379.35|3370.65|3379.34|3370.64|3379.51|3370.81|3378.77|3370.07|37
1641482680000|2022-01-06 15:24:40|3379.4|3370.7|3381.35|3372.65|3381.35|3372.65|3379.06|3370.36|38
1641482690000|2022-01-06 15:24:50|3381.28|3372.58|3382.05|3373.35|3382.47|3373.77|3381.28|3372.58|35
1641482700000|2022-01-06 15:25:00|3382.07|3373.37|3383.79|3375.09|3383.79|3375.09|3381.71|3373.01|37
1641482710000|2022-01-06 15:25:10|3383.92|3375.22|3383.82|3375.12|3384.19|3375.49|3383.23|3374.53|38
1641482720000|2022-01-06 15:25:20|3383.8|3375.1|3382.36|3373.66|3384.58|3375.88|3382.29|3373.59|39
1641482730000|2022-01-06 15:25:30|3382.16|3373.46|3382.95|3374.25|3383.4|3374.7|3381.46|3372.76|37
1641482740000|2022-01-06 15:25:40|3382.93|3374.23|3383.71|3375.01|3383.91|3375.21|3382.45|3373.75|37
1641482750000|2022-01-06 15:25:50|3383.73|3375.03|3383.93|3375.23|3385.1|3376.4|3383.73|3375.03|38
1641482760000|2022-01-06 15:26:00|3383.92|3375.22|3384.12|3375.42|3384.38|3375.68|3383.73|3375.03|36
1641482770000|2022-01-06 15:26:10|3384.23|3375.53|3384.98|3376.28|3386.53|3377.83|3384.15|3375.45|37
1641482780000|2022-01-06 15:26:20|3385.08|3376.38|3385.44|3376.74|3386.51|3377.81|3384.98|3376.28|34
1641482790000|2022-01-06 15:26:30|3385.45|3376.75|3385.43|3376.73|3386.98|3378.28|3385.43|3376.73|39
1641482800000|2022-01-06 15:26:40|3385.58|3376.88|3386.03|3377.33|3386.18|3377.48|3385.15|3376.45|36
1641482810000|2022-01-06 15:26:50|3386.01|3377.31|3385.84|3377.14|3386.21|3377.51|3385.76|3377.06|35
1641482820000|2022-01-06 15:27:00|3385.89|3377.19|3384.71|3376.01|3386.35|3377.65|3384.71|3376.01|37
1641482830000|2022-01-06 15:27:10|3384.62|3375.92|3384.66|3375.96|3384.88|3376.18|3384.28|3375.58|36
1641482840000|2022-01-06 15:27:20|3384.59|3375.89|3383.21|3374.51|3384.59|3375.89|3382.94|3374.24|35
1641482850000|2022-01-06 15:27:30|3383.39|3374.69|3383.23|3374.53|3384.08|3375.38|3383.23|3374.53|35
1641482860000|2022-01-06 15:27:40|3383.49|3374.79|3383.49|3374.79|3383.53|3374.83|3381.97|3373.27|38
1641482870000|2022-01-06 15:27:50|3383.48|3374.78|3385.12|3376.42|3385.46|3376.76|3383.4|3374.7|31
1641482880000|2022-01-06 15:28:00|3385.09|3376.39|3384.39|3375.69|3385.09|3376.39|3384.28|3375.58|33
1641482890000|2022-01-06 15:28:10|3384.32|3375.62|3382.36|3373.66|3384.35|3375.65|3382.36|3373.66|40
1641482900000|2022-01-06 15:28:20|3382.34|3373.64|3381.02|3372.32|3382.36|3373.66|3380.65|3371.95|39
1641482910000|2022-01-06 15:28:30|3380.94|3372.24|3379.93|3371.23|3380.95|3372.25|3379.89|3371.19|30
1641482920000|2022-01-06 15:28:40|3379.95|3371.25|3379.89|3371.19|3380.18|3371.48|3379.05|3370.35|39
1641482930000|2022-01-06 15:28:50|3379.9|3371.2|3380.69|3371.99|3381.19|3372.49|3379.9|3371.2|31
1641482940000|2022-01-06 15:29:00|3380.68|3371.98|3384.49|3375.79|3384.86|3376.16|3380.59|3371.89|39
1641482950000|2022-01-06 15:29:10|3384.52|3375.82|3384.8|3376.1|3384.8|3376.1|3384.04|3375.34|35
1641482960000|2022-01-06 15:29:20|3384.67|3375.97|3384.16|3375.46|3384.67|3375.97|3383.89|3375.19|37
1641482970000|2022-01-06 15:29:30|3384.18|3375.48|3385.4|3376.7|3386.06|3377.36|3384.18|3375.48|35
1641482980000|2022-01-06 15:29:40|3385.24|3376.54|3386.56|3377.86|3386.56|3377.86|3383.85|3375.15|39
1641482990000|2022-01-06 15:29:50|3386.44|3377.74|3383.73|3375.03|3386.44|3377.74|3383.65|3374.95|35
1641483000000|2022-01-06 15:30:00|3383.78|3375.08|3388.09|3379.39|3389.33|3380.63|3383.76|3375.06|38
1641483010000|2022-01-06 15:30:10|3388.07|3379.37|3387.87|3379.17|3388.32|3379.62|3387.6|3378.9|38
1641483020000|2022-01-06 15:30:20|3387.98|3379.28|3386.34|3377.64|3388.29|3379.59|3386.31|3377.61|35
1641483030000|2022-01-06 15:30:30|3386.23|3377.53|3386.76|3378.06|3386.85|3378.15|3386.23|3377.53|33
1641483040000|2022-01-06 15:30:40|3386.7|3378|3387.6|3378.9|3387.64|3378.94|3385.35|3376.65|36
1641483050000|2022-01-06 15:30:50|3387.59|3378.89|3387.85|3379.15|3387.98|3379.28|3387.41|3378.71|34
1641483060000|2022-01-06 15:31:00|3387.88|3379.18|3388.91|3380.21|3389.1|3380.4|3387.51|3378.81|35
1641483070000|2022-01-06 15:31:10|3388.92|3380.22|3390.24|3381.54|3390.33|3381.63|3388.72|3380.02|27
1641483080000|2022-01-06 15:31:20|3390.12|3381.42|3391.97|3383.27|3392.09|3383.39|3390.12|3381.42|29
1641483090000|2022-01-06 15:31:30|3392.03|3383.33|3391.45|3382.75|3392.39|3383.69|3390.57|3381.87|34
1641483100000|2022-01-06 15:31:40|3391.44|3382.74|3389.23|3380.53|3391.69|3382.99|3389.23|3380.53|37
1641483110000|2022-01-06 15:31:50|3389.08|3380.38|3391.64|3382.94|3391.71|3383.01|3388.91|3380.21|39
1641483120000|2022-01-06 15:32:00|3391.68|3382.98|3390.7|3382|3391.68|3382.98|3390.67|3381.97|35
1641483130000|2022-01-06 15:32:10|3390.72|3382.02|3391.7|3383|3391.75|3383.05|3390.71|3382.01|38
1641483140000|2022-01-06 15:32:20|3391.63|3382.93|3392.73|3384.03|3392.73|3384.03|3391.56|3382.86|33
1641483150000|2022-01-06 15:32:30|3392.71|3384.01|3392.23|3383.53|3392.71|3384.01|3392.02|3383.32|37
1641483160000|2022-01-06 15:32:40|3392.26|3383.56|3392.5|3383.8|3392.5|3383.8|3392.16|3383.46|31
1641483170000|2022-01-06 15:32:50|3392.53|3383.83|3391.61|3382.91|3392.53|3383.83|3391.61|3382.91|34
1641483180000|2022-01-06 15:33:00|3391.64|3382.94|3392.11|3383.41|3392.11|3383.41|3391.11|3382.41|39
1641483190000|2022-01-06 15:33:10|3391.94|3383.24|3392.01|3383.31|3392.35|3383.65|3391.62|3382.92|35
1641483200000|2022-01-06 15:33:20|3392|3383.3|3394.01|3385.31|3394.01|3385.31|3391.99|3383.29|39
1641483210000|2022-01-06 15:33:30|3393.38|3384.68|3393.28|3384.58|3394.27|3385.57|3393|3384.3|37
1641483220000|2022-01-06 15:33:40|3393.11|3384.41|3393.62|3384.92|3393.71|3385.01|3393.11|3384.41|36
1641483230000|2022-01-06 15:33:50|3393.48|3384.78|3394.42|3385.72|3394.82|3386.12|3393.48|3384.78|32
1641483240000|2022-01-06 15:34:00|3394.55|3385.85|3395.42|3386.72|3395.52|3386.82|3393.97|3385.27|35
1641483250000|2022-01-06 15:34:10|3395.45|3386.75|3394.97|3386.27|3395.97|3387.27|3394.73|3386.03|37
1641483260000|2022-01-06 15:34:20|3394.87|3386.17|3394.91|3386.21|3394.96|3386.26|3394.49|3385.79|31
1641483270000|2022-01-06 15:34:30|3394.75|3386.05|3393.69|3384.99|3394.75|3386.05|3393.45|3384.75|35
1641483280000|2022-01-06 15:34:40|3393.68|3384.98|3394.44|3385.74|3394.78|3386.08|3393.66|3384.96|23
1641483290000|2022-01-06 15:34:50|3394.45|3385.75|3393.95|3385.25|3394.93|3386.23|3393.48|3384.78|34
1641483300000|2022-01-06 15:35:00|3394.37|3385.67|3393.86|3385.16|3394.63|3385.93|3393.49|3384.79|38
1641483310000|2022-01-06 15:35:10|3393.8|3385.1|3395.63|3386.93|3395.63|3386.93|3393.8|3385.1|37
1641483320000|2022-01-06 15:35:20|3395.53|3386.83|3395.1|3386.4|3395.64|3386.94|3394.84|3386.14|35
1641483330000|2022-01-06 15:35:30|3394.99|3386.29|3394.39|3385.69|3395.53|3386.83|3394.39|3385.69|30
1641483340000|2022-01-06 15:35:40|3394.49|3385.79|3393.59|3384.89|3394.49|3385.79|3393.01|3384.31|38
1641483350000|2022-01-06 15:35:50|3393.53|3384.83|3393.67|3384.97|3394.73|3386.03|3393.52|3384.82|37
1641483360000|2022-01-06 15:36:00|3393.4|3384.7|3392.94|3384.24|3393.4|3384.7|3391.92|3383.22|39
1641483370000|2022-01-06 15:36:10|3392.95|3384.25|3392.61|3383.91|3393.07|3384.37|3392.41|3383.71|34
1641483380000|2022-01-06 15:36:20|3392.63|3383.93|3393.04|3384.34|3393.36|3384.66|3392.53|3383.83|36
1641483390000|2022-01-06 15:36:30|3393.07|3384.37|3393.17|3384.47|3393.25|3384.55|3392.91|3384.21|23
1641483400000|2022-01-06 15:36:40|3393.1|3384.4|3395.41|3386.71|3395.44|3386.74|3393.1|3384.4|30
1641483410000|2022-01-06 15:36:50|3395.34|3386.64|3395.42|3386.72|3395.65|3386.95|3395.3|3386.6|23
1641483420000|2022-01-06 15:37:00|3395.91|3387.21|3395.8|3387.1|3396.06|3387.36|3395.01|3386.31|31
1641483430000|2022-01-06 15:37:10|3395.79|3387.09|3395.88|3387.18|3396.04|3387.34|3395.16|3386.46|35
1641483440000|2022-01-06 15:37:20|3395.9|3387.2|3395.71|3387.01|3395.91|3387.21|3395.6|3386.9|16
1641483450000|2022-01-06 15:37:30|3395.68|3386.98|3396.01|3387.31|3396.12|3387.42|3395.6|3386.9|26
1641483460000|2022-01-06 15:37:40|3396.31|3387.61|3396.01|3387.31|3396.48|3387.78|3396.01|3387.31|18
1641483470000|2022-01-06 15:37:50|3396.12|3387.42|3395.46|3386.76|3396.12|3387.42|3394.41|3385.71|29
1641483480000|2022-01-06 15:38:00|3395.58|3386.88|3396.12|3387.42|3396.32|3387.62|3395.35|3386.65|29
1641483490000|2022-01-06 15:38:10|3396.13|3387.43|3394.67|3385.97|3396.3|3387.6|3394.67|3385.97|26
1641483500000|2022-01-06 15:38:20|3394.71|3386.01|3394.84|3386.14|3394.87|3386.17|3394.71|3386.01|16
1641483510000|2022-01-06 15:38:30|3394.89|3386.19|3395.27|3386.57|3395.43|3386.73|3394.89|3386.19|18
1641483520000|2022-01-06 15:38:40|3395.38|3386.68|3395.57|3386.87|3395.57|3386.87|3395.33|3386.63|19
1641483530000|2022-01-06 15:38:50|3395.58|3386.88|3395.66|3386.96|3395.79|3387.09|3395.44|3386.74|23
1641483540000|2022-01-06 15:39:00|3395.5|3386.8|3395.75|3387.05|3395.75|3387.05|3395.5|3386.8|7
1641483550000|2022-01-06 15:39:10|3395.83|3387.13|3395.87|3387.17|3395.87|3387.17|3395.1|3386.4|35
1641483560000|2022-01-06 15:39:20|3395.92|3387.22|3400.23|3391.53|3400.31|3391.61|3395.75|3387.05|32
1641483570000|2022-01-06 15:39:30|3400.24|3391.54|3400.49|3391.79|3401.18|3392.48|3400.09|3391.39|27
1641483580000|2022-01-06 15:39:40|3400.78|3392.08|3400.3|3391.6|3400.88|3392.18|3399.65|3390.95|35
1641483590000|2022-01-06 15:39:50|3400.27|3391.57|3397.92|3389.22|3400.57|3391.87|3397.61|3388.91|35
1641483600000|2022-01-06 15:40:00|3398.08|3389.38|3398.87|3390.17|3399.1|3390.4|3398.03|3389.33|36
1641483610000|2022-01-06 15:40:10|3398.88|3390.18|3397.18|3388.48|3399.39|3390.69|3396.95|3388.25|38
1641483620000|2022-01-06 15:40:20|3397.11|3388.41|3396.08|3387.38|3397.11|3388.41|3395.07|3386.37|34
1641483630000|2022-01-06 15:40:30|3396.1|3387.4|3396|3387.3|3396.1|3387.4|3395.72|3387.02|34
1641483640000|2022-01-06 15:40:40|3395.87|3387.17|3394.05|3385.35|3395.89|3387.19|3394.05|3385.35|29
1641483650000|2022-01-06 15:40:50|3393.7|3385|3394.05|3385.35|3394.13|3385.43|3393.09|3384.39|34
1641483660000|2022-01-06 15:41:00|3394.27|3385.57|3394.52|3385.82|3394.69|3385.99|3393.81|3385.11|35
1641483670000|2022-01-06 15:41:10|3394.51|3385.81|3393.52|3384.82|3394.58|3385.88|3393.51|3384.81|31
1641483680000|2022-01-06 15:41:20|3393.51|3384.81|3391.08|3382.38|3393.51|3384.81|3391.08|3382.38|37
1641483690000|2022-01-06 15:41:30|3391.22|3382.52|3391.95|3383.25|3392.05|3383.35|3391.01|3382.31|26
1641483700000|2022-01-06 15:41:40|3392.24|3383.54|3392.25|3383.55|3392.75|3384.05|3391.85|3383.15|34
1641483710000|2022-01-06 15:41:50|3392.14|3383.44|3391.35|3382.65|3392.26|3383.56|3391.19|3382.49|35
1641483720000|2022-01-06 15:42:00|3391.16|3382.46|3392.32|3383.62|3392.48|3383.78|3391.12|3382.42|35
1641483730000|2022-01-06 15:42:10|3392.24|3383.54|3392.54|3383.84|3393.89|3385.19|3392.2|3383.5|33
1641483740000|2022-01-06 15:42:20|3392.47|3383.77|3392.75|3384.05|3392.77|3384.07|3392.21|3383.51|37
1641483750000|2022-01-06 15:42:30|3392.76|3384.06|3393.28|3384.58|3393.55|3384.85|3392.76|3384.06|33
1641483760000|2022-01-06 15:42:40|3393.26|3384.56|3393.68|3384.98|3394.44|3385.74|3393.26|3384.56|27
1641483770000|2022-01-06 15:42:50|3393.26|3384.56|3392.63|3383.93|3393.28|3384.58|3392.21|3383.51|33
1641483780000|2022-01-06 15:43:00|3392.58|3383.88|3394.08|3385.38|3394.62|3385.92|3392.48|3383.78|31
1641483790000|2022-01-06 15:43:10|3393.96|3385.26|3394.38|3385.68|3394.68|3385.98|3393.41|3384.71|35
1641483800000|2022-01-06 15:43:20|3394.29|3385.59|3394.74|3386.04|3395.18|3386.48|3393.88|3385.18|37
1641483810000|2022-01-06 15:43:30|3395.01|3386.31|3393.16|3384.46|3395.35|3386.65|3393.1|3384.4|36
1641483820000|2022-01-06 15:43:40|3393.05|3384.35|3391.45|3382.75|3393.36|3384.66|3391.45|3382.75|37
1641483830000|2022-01-06 15:43:50|3391.52|3382.82|3391.16|3382.46|3391.7|3383|3391.01|3382.31|39
1641483840000|2022-01-06 15:44:00|3391.18|3382.48|3393.24|3384.54|3393.39|3384.69|3391.08|3382.38|36
1641483850000|2022-01-06 15:44:10|3393.15|3384.45|3394.53|3385.83|3394.58|3385.88|3393.15|3384.45|39
1641483860000|2022-01-06 15:44:20|3394.52|3385.82|3392.35|3383.65|3395.02|3386.32|3392.35|3383.65|38
1641483870000|2022-01-06 15:44:30|3392.36|3383.66|3389.52|3380.82|3392.36|3383.66|3389.52|3380.82|37
1641483880000|2022-01-06 15:44:40|3389.96|3381.26|3391.43|3382.73|3392.12|3383.42|3389.96|3381.26|40
1641483890000|2022-01-06 15:44:50|3391.86|3383.16|3394.04|3385.34|3394.04|3385.34|3391.5|3382.8|36
1641483900000|2022-01-06 15:45:00|3393.7|3385|3393.79|3385.09|3393.8|3385.1|3392.79|3384.09|39
1641483910000|2022-01-06 15:45:10|3393.82|3385.12|3396.13|3387.43|3396.43|3387.73|3393.63|3384.93|38
1641483920000|2022-01-06 15:45:20|3396.12|3387.42|3395.15|3386.45|3397.54|3388.84|3395.15|3386.45|32
1641483930000|2022-01-06 15:45:30|3395.47|3386.77|3394.16|3385.46|3396.24|3387.54|3393.64|3384.94|34
1641483940000|2022-01-06 15:45:40|3394.22|3385.52|3393.69|3384.99|3394.97|3386.27|3393.61|3384.91|37
1641483950000|2022-01-06 15:45:50|3393.62|3384.92|3392.82|3384.12|3393.89|3385.19|3392.82|3384.12|37
1641483960000|2022-01-06 15:46:00|3392.87|3384.17|3392.99|3384.29|3393.06|3384.36|3392.79|3384.09|29
1641483970000|2022-01-06 15:46:10|3392.98|3384.28|3394.68|3385.98|3395.18|3386.48|3392.98|3384.28|38
1641483980000|2022-01-06 15:46:20|3394.85|3386.15|3394.94|3386.24|3394.94|3386.24|3394.34|3385.64|34
1641483990000|2022-01-06 15:46:30|3394.97|3386.27|3395.08|3386.38|3395.08|3386.38|3394.64|3385.94|27
1641484000000|2022-01-06 15:46:40|3395.09|3386.39|3395.35|3386.65|3395.53|3386.83|3394.68|3385.98|26
1641484010000|2022-01-06 15:46:50|3395.3|3386.6|3395.48|3386.78|3395.52|3386.82|3394.99|3386.29|31
1641484020000|2022-01-06 15:47:00|3395.49|3386.79|3396.6|3387.9|3396.6|3387.9|3395.3|3386.6|37
1641484030000|2022-01-06 15:47:10|3396.5|3387.8|3398.89|3390.19|3398.89|3390.19|3396.37|3387.67|31
1641484040000|2022-01-06 15:47:20|3398.92|3390.22|3401.29|3392.59|3401.29|3392.59|3398.92|3390.22|29
1641484050000|2022-01-06 15:47:30|3401.25|3392.55|3400.2|3391.5|3401.27|3392.57|3400.2|3391.5|30
1641484060000|2022-01-06 15:47:40|3400.85|3392.15|3400.27|3391.57|3401.11|3392.41|3400.25|3391.55|32
1641484070000|2022-01-06 15:47:50|3400.3|3391.6|3402.58|3393.88|3403.01|3394.31|3400.27|3391.57|24
1641484080000|2022-01-06 15:48:00|3402.35|3393.65|3403.67|3394.97|3403.68|3394.98|3401.51|3392.81|34
1641484090000|2022-01-06 15:48:10|3403.72|3395.02|3402.93|3394.23|3404.71|3396.01|3402.93|3394.23|34
1641484100000|2022-01-06 15:48:20|3403.01|3394.31|3403.9|3395.2|3403.9|3395.2|3403.01|3394.31|36
1641484110000|2022-01-06 15:48:30|3403.89|3395.19|3403.15|3394.45|3404.01|3395.31|3403.1|3394.4|22
1641484120000|2022-01-06 15:48:40|3403.2|3394.5|3403.4|3394.7|3404.1|3395.4|3402.89|3394.19|29
1641484130000|2022-01-06 15:48:50|3403.52|3394.82|3403.44|3394.74|3403.52|3394.82|3403.35|3394.65|25
1641484140000|2022-01-06 15:49:00|3403.19|3394.49|3401.67|3392.97|3403.19|3394.49|3401.04|3392.34|37
1641484150000|2022-01-06 15:49:10|3401.72|3393.02|3402.56|3393.86|3402.9|3394.2|3401.35|3392.65|34
1641484160000|2022-01-06 15:49:20|3402.58|3393.88|3404.02|3395.32|3404.02|3395.32|3402.58|3393.88|31
1641484170000|2022-01-06 15:49:30|3403.62|3394.92|3407.29|3398.59|3407.29|3398.59|3403.62|3394.92|38
1641484180000|2022-01-06 15:49:40|3406.47|3397.77|3408.5|3399.8|3408.51|3399.81|3406.34|3397.64|30
1641484190000|2022-01-06 15:49:50|3408.66|3399.96|3408.65|3399.95|3408.83|3400.13|3408.15|3399.45|34
1641484200000|2022-01-06 15:50:00|3408.79|3400.09|3405.51|3396.81|3408.79|3400.09|3405.51|3396.81|37
1641484210000|2022-01-06 15:50:10|3405.46|3396.76|3405.64|3396.94|3405.86|3397.16|3404.81|3396.11|35
1641484220000|2022-01-06 15:50:20|3405.57|3396.87|3404.3|3395.6|3405.69|3396.99|3404.28|3395.58|27
1641484230000|2022-01-06 15:50:30|3404.31|3395.61|3404.45|3395.75|3405.67|3396.97|3404.31|3395.61|36
1641484240000|2022-01-06 15:50:40|3404.35|3395.65|3402.92|3394.22|3404.77|3396.07|3402.92|3394.22|37
1641484250000|2022-01-06 15:50:50|3402.93|3394.23|3402.96|3394.26|3403.52|3394.82|3402.78|3394.08|38
1641484260000|2022-01-06 15:51:00|3402.55|3393.85|3400.74|3392.04|3403.14|3394.44|3400.74|3392.04|37
1641484270000|2022-01-06 15:51:10|3400.35|3391.65|3399.4|3390.7|3400.35|3391.65|3397.65|3388.95|39
1641484280000|2022-01-06 15:51:20|3399.26|3390.56|3399.22|3390.52|3399.26|3390.56|3398.62|3389.92|37
1641484290000|2022-01-06 15:51:30|3399.62|3390.92|3397.95|3389.25|3399.63|3390.93|3397.61|3388.91|36
1641484300000|2022-01-06 15:51:40|3397.92|3389.22|3397.76|3389.06|3398.31|3389.61|3397.46|3388.76|35
1641484310000|2022-01-06 15:51:50|3397.72|3389.02|3397.65|3388.95|3398.35|3389.65|3397.63|3388.93|36
1641484320000|2022-01-06 15:52:00|3397.67|3388.97|3399.11|3390.41|3399.45|3390.75|3397.67|3388.97|30
1641484330000|2022-01-06 15:52:10|3399.09|3390.39|3398.37|3389.67|3399.13|3390.43|3398.37|3389.67|37
1641484340000|2022-01-06 15:52:20|3398.34|3389.64|3397.91|3389.21|3398.37|3389.67|3397.42|3388.72|36
1641484350000|2022-01-06 15:52:30|3397.85|3389.15|3401.35|3392.65|3401.66|3392.96|3397.76|3389.06|34
1641484360000|2022-01-06 15:52:40|3401.47|3392.77|3401.74|3393.04|3402.23|3393.53|3401.14|3392.44|38
1641484370000|2022-01-06 15:52:50|3401.64|3392.94|3400.63|3391.93|3401.86|3393.16|3399.92|3391.22|38
1641484380000|2022-01-06 15:53:00|3400.49|3391.79|3398.36|3389.66|3400.63|3391.93|3398.34|3389.64|36
1641484390000|2022-01-06 15:53:10|3398.39|3389.69|3397.81|3389.11|3398.39|3389.69|3397.24|3388.54|36
1641484400000|2022-01-06 15:53:20|3397.85|3389.15|3398.15|3389.45|3398.69|3389.99|3397.77|3389.07|36
1641484410000|2022-01-06 15:53:30|3398.16|3389.46|3397.99|3389.29|3398.21|3389.51|3397.99|3389.29|30
1641484420000|2022-01-06 15:53:40|3398.12|3389.42|3398.31|3389.61|3398.73|3390.03|3398.12|3389.42|19
1641484430000|2022-01-06 15:53:50|3398.22|3389.52|3398.44|3389.74|3398.44|3389.74|3398.05|3389.35|29
1641484440000|2022-01-06 15:54:00|3398.83|3390.13|3398.68|3389.98|3398.85|3390.15|3398.6|3389.9|21
1641484450000|2022-01-06 15:54:10|3398.46|3389.76|3397.92|3389.22|3398.46|3389.76|3397.43|3388.73|37
1641484460000|2022-01-06 15:54:20|3397.94|3389.24|3401.17|3392.47|3401.33|3392.63|3397.91|3389.21|37
1641484470000|2022-01-06 15:54:30|3401.29|3392.59|3402.04|3393.34|3402.07|3393.37|3400.45|3391.75|34
1641484480000|2022-01-06 15:54:40|3401.94|3393.24|3402.78|3394.08|3403.26|3394.56|3401.77|3393.07|37
1641484490000|2022-01-06 15:54:50|3403.14|3394.44|3403|3394.3|3403.14|3394.44|3402.63|3393.93|28
1641484500000|2022-01-06 15:55:00|3402.88|3394.18|3401.66|3392.96|3403.19|3394.49|3401.57|3392.87|31
1641484510000|2022-01-06 15:55:10|3401.67|3392.97|3403.05|3394.35|3403.08|3394.38|3401.67|3392.97|30
1641484520000|2022-01-06 15:55:20|3402.97|3394.27|3402.82|3394.12|3403.23|3394.53|3402.4|3393.7|34
1641484530000|2022-01-06 15:55:30|3402.81|3394.11|3401.21|3392.51|3402.89|3394.19|3401.21|3392.51|31
1641484540000|2022-01-06 15:55:40|3401.09|3392.39|3400.95|3392.25|3401.15|3392.45|3400.82|3392.12|29
1641484550000|2022-01-06 15:55:50|3400.82|3392.12|3401.83|3393.13|3402.15|3393.45|3400.77|3392.07|40
1641484560000|2022-01-06 15:56:00|3401.72|3393.02|3401.31|3392.61|3401.94|3393.24|3400.91|3392.21|37
1641484570000|2022-01-06 15:56:10|3401.38|3392.68|3401.99|3393.29|3402.74|3394.04|3401.36|3392.66|31
1641484580000|2022-01-06 15:56:20|3401.79|3393.09|3401.92|3393.22|3402.21|3393.51|3401.58|3392.88|28
1641484590000|2022-01-06 15:56:30|3401.87|3393.17|3402.31|3393.61|3402.68|3393.98|3401.72|3393.02|30
1641484600000|2022-01-06 15:56:40|3402.32|3393.62|3401.88|3393.18|3402.41|3393.71|3401.51|3392.81|35
1641484610000|2022-01-06 15:56:50|3401.52|3392.82|3401.47|3392.77|3402.4|3393.7|3401.47|3392.77|34
1641484620000|2022-01-06 15:57:00|3402.08|3393.38|3402.27|3393.57|3402.47|3393.77|3401.47|3392.77|24
1641484630000|2022-01-06 15:57:10|3402.31|3393.61|3403.87|3395.17|3404.08|3395.38|3401.76|3393.06|33
1641484640000|2022-01-06 15:57:20|3404|3395.3|3406.29|3397.59|3406.31|3397.61|3403.53|3394.83|37
1641484650000|2022-01-06 15:57:30|3406.33|3397.63|3406.57|3397.87|3406.8|3398.1|3406.1|3397.4|32
1641484660000|2022-01-06 15:57:40|3406.54|3397.84|3405.61|3396.91|3406.61|3397.91|3404.45|3395.75|36
1641484670000|2022-01-06 15:57:50|3405.63|3396.93|3404.81|3396.11|3406.58|3397.88|3404.6|3395.9|36
1641484680000|2022-01-06 15:58:00|3404.77|3396.07|3406.83|3398.13|3406.87|3398.17|3404.57|3395.87|33
1641484690000|2022-01-06 15:58:10|3406.8|3398.1|3407.23|3398.53|3407.38|3398.68|3406.8|3398.1|37
1641484700000|2022-01-06 15:58:20|3407.22|3398.52|3407.2|3398.5|3407.42|3398.72|3407.09|3398.39|34
1641484710000|2022-01-06 15:58:30|3407.18|3398.48|3406.86|3398.16|3407.52|3398.82|3406.81|3398.11|34
1641484720000|2022-01-06 15:58:40|3406.84|3398.14|3406.85|3398.15|3407.12|3398.42|3406.47|3397.77|38
1641484730000|2022-01-06 15:58:50|3407.21|3398.51|3406.85|3398.15|3407.21|3398.51|3406.48|3397.78|37
1641484740000|2022-01-06 15:59:00|3406.94|3398.24|3405.58|3396.88|3406.94|3398.24|3405.35|3396.65|39
1641484750000|2022-01-06 15:59:10|3405.37|3396.67|3404.52|3395.82|3405.8|3397.1|3404.07|3395.37|38
1641484760000|2022-01-06 15:59:20|3404.54|3395.84|3403.79|3395.09|3404.98|3396.28|3403.79|3395.09|37
1641484770000|2022-01-06 15:59:30|3403.8|3395.1|3402.25|3393.55|3403.92|3395.22|3402.25|3393.55|39
1641484780000|2022-01-06 15:59:40|3402.01|3393.31|3402.22|3393.52|3402.36|3393.66|3401.94|3393.24|31
1641484790000|2022-01-06 15:59:50|3402.24|3393.54|3400.97|3392.27|3402.29|3393.59|3400.94|3392.24|32
1641484800000|2022-01-06 16:00:00|3400.89|3392.19|3401.98|3393.28|3402.1|3393.4|3400.87|3392.17|39
1641484810000|2022-01-06 16:00:10|3402.05|3393.35|3402.32|3393.62|3402.88|3394.18|3402.05|3393.35|36
1641484820000|2022-01-06 16:00:20|3402.23|3393.53|3402.36|3393.66|3402.39|3393.69|3402.01|3393.31|31
1641484830000|2022-01-06 16:00:30|3402.44|3393.74|3403.34|3394.64|3404.36|3395.66|3402.13|3393.43|39
1641484840000|2022-01-06 16:00:40|3403.3|3394.6|3404.28|3395.58|3404.3|3395.6|3403.16|3394.46|38
1641484850000|2022-01-06 16:00:50|3403.6|3394.9|3403.93|3395.23|3404.65|3395.95|3403.25|3394.55|36
1641484860000|2022-01-06 16:01:00|3403.96|3395.26|3401.93|3393.23|3403.96|3395.26|3401.93|3393.23|34
1641484870000|2022-01-06 16:01:10|3402.1|3393.4|3401.6|3392.9|3402.26|3393.56|3401.59|3392.89|37
1641484880000|2022-01-06 16:01:20|3401.61|3392.91|3398.53|3389.83|3401.66|3392.96|3398.52|3389.82|38
1641484890000|2022-01-06 16:01:30|3398.49|3389.79|3395.73|3387.03|3398.96|3390.26|3395.73|3387.03|38
1641484900000|2022-01-06 16:01:40|3396.07|3387.37|3395.52|3386.82|3396.07|3387.37|3393.77|3385.07|38
1641484910000|2022-01-06 16:01:50|3395.76|3387.06|3393.67|3384.97|3395.84|3387.14|3393.53|3384.83|39
1641484920000|2022-01-06 16:02:00|3393.59|3384.89|3393.87|3385.17|3395.36|3386.66|3393.48|3384.78|37
1641484930000|2022-01-06 16:02:10|3393.69|3384.99|3391.3|3382.6|3393.69|3384.99|3391.22|3382.52|39
1641484940000|2022-01-06 16:02:20|3391.19|3382.49|3390.27|3381.57|3391.19|3382.49|3390.2|3381.5|37
1641484950000|2022-01-06 16:02:30|3390.42|3381.72|3392.91|3384.21|3392.96|3384.26|3390.22|3381.52|37
1641484960000|2022-01-06 16:02:40|3392.95|3384.25|3394.59|3385.89|3394.59|3385.89|3391.69|3382.99|37
1641484970000|2022-01-06 16:02:50|3394.68|3385.98|3394.59|3385.89|3395.07|3386.37|3394.48|3385.78|34
1641484980000|2022-01-06 16:03:00|3394.74|3386.04|3393.41|3384.71|3394.74|3386.04|3393.41|3384.71|38
1641484990000|2022-01-06 16:03:10|3393|3384.3|3392.24|3383.54|3393|3384.3|3391.2|3382.5|40
1641485000000|2022-01-06 16:03:20|3392.36|3383.66|3391.16|3382.46|3392.36|3383.66|3391.15|3382.45|39
1641485010000|2022-01-06 16:03:30|3391.38|3382.68|3393.44|3384.74|3393.52|3384.82|3391.1|3382.4|39
1641485020000|2022-01-06 16:03:40|3393.45|3384.75|3392.9|3384.2|3393.45|3384.75|3392.69|3383.99|36
1641485030000|2022-01-06 16:03:50|3392.92|3384.22|3395.69|3386.99|3395.9|3387.2|3392.85|3384.15|31
1641485040000|2022-01-06 16:04:00|3395.88|3387.18|3396.58|3387.88|3397.35|3388.65|3395.55|3386.85|37
1641485050000|2022-01-06 16:04:10|3396.57|3387.87|3396.79|3388.09|3396.93|3388.23|3396.38|3387.68|36
1641485060000|2022-01-06 16:04:20|3396.93|3388.23|3397.6|3388.9|3397.86|3389.16|3396.7|3388|32
1641485070000|2022-01-06 16:04:30|3397.65|3388.95|3396.75|3388.05|3397.98|3389.28|3396.73|3388.03|28
1641485080000|2022-01-06 16:04:40|3396.76|3388.06|3396.11|3387.41|3397.04|3388.34|3396.1|3387.4|33
1641485090000|2022-01-06 16:04:50|3396.12|3387.42|3397.35|3388.65|3397.44|3388.74|3396.12|3387.42|23
1641485100000|2022-01-06 16:05:00|3398.14|3389.44|3398.09|3389.39|3398.33|3389.63|3397.9|3389.2|22
1641485110000|2022-01-06 16:05:10|3397.95|3389.25|3396.66|3387.96|3398.19|3389.49|3396.66|3387.96|32
1641485120000|2022-01-06 16:05:20|3396.62|3387.92|3396.14|3387.44|3398.34|3389.64|3396.14|3387.44|33
1641485130000|2022-01-06 16:05:30|3396.12|3387.42|3396.01|3387.31|3396.31|3387.61|3395.86|3387.16|36
1641485140000|2022-01-06 16:05:40|3396.1|3387.4|3396.28|3387.58|3396.75|3388.05|3395.83|3387.13|35
1641485150000|2022-01-06 16:05:50|3396.33|3387.63|3397.95|3389.25|3398.13|3389.43|3396.05|3387.35|32
1641485160000|2022-01-06 16:06:00|3397.92|3389.22|3401.31|3392.61|3401.31|3392.61|3396.94|3388.24|39
1641485170000|2022-01-06 16:06:10|3400.68|3391.98|3401.5|3392.8|3401.69|3392.99|3400.68|3391.98|38
1641485180000|2022-01-06 16:06:20|3401.55|3392.85|3400.21|3391.51|3401.55|3392.85|3399.96|3391.26|39
1641485190000|2022-01-06 16:06:30|3400.33|3391.63|3400.3|3391.6|3400.89|3392.19|3400.24|3391.54|33
1641485200000|2022-01-06 16:06:40|3400.17|3391.47|3400.8|3392.1|3401.13|3392.43|3400.08|3391.38|37
1641485210000|2022-01-06 16:06:50|3400.84|3392.14|3401.6|3392.9|3401.61|3392.91|3400.78|3392.08|36
1641485220000|2022-01-06 16:07:00|3401.69|3392.99|3400.37|3391.67|3401.69|3392.99|3400.37|3391.67|38
1641485230000|2022-01-06 16:07:10|3400.26|3391.56|3398.1|3389.4|3400.26|3391.56|3397.78|3389.08|38
1641485240000|2022-01-06 16:07:20|3398.28|3389.58|3398.05|3389.35|3398.45|3389.75|3398.02|3389.32|33
1641485250000|2022-01-06 16:07:30|3398.19|3389.49|3397.98|3389.28|3398.23|3389.53|3397.91|3389.21|34
1641485260000|2022-01-06 16:07:40|3397.65|3388.95|3398.27|3389.57|3398.4|3389.7|3397.65|3388.95|30
1641485270000|2022-01-06 16:07:50|3398.36|3389.66|3398.45|3389.75|3398.79|3390.09|3398.02|3389.32|33
1641485280000|2022-01-06 16:08:00|3398.43|3389.73|3398.41|3389.71|3398.54|3389.84|3398.18|3389.48|35
1641485290000|2022-01-06 16:08:10|3398.46|3389.76|3398.85|3390.15|3399.05|3390.35|3398.46|3389.76|38
1641485300000|2022-01-06 16:08:20|3398.95|3390.25|3398.31|3389.61|3399.01|3390.31|3398.31|3389.61|30
1641485310000|2022-01-06 16:08:30|3398.26|3389.56|3395.92|3387.22|3398.58|3389.88|3395.31|3386.61|38
1641485320000|2022-01-06 16:08:40|3395.89|3387.19|3396.77|3388.07|3396.87|3388.17|3395.85|3387.15|35
1641485330000|2022-01-06 16:08:50|3396.71|3388.01|3396.7|3388|3397.07|3388.37|3396.59|3387.89|32
1641485340000|2022-01-06 16:09:00|3396.77|3388.07|3397.95|3389.25|3398.4|3389.7|3396.5|3387.8|38
1641485350000|2022-01-06 16:09:10|3397.97|3389.27|3398.03|3389.33|3398.03|3389.33|3397.88|3389.18|24
1641485360000|2022-01-06 16:09:20|3397.99|3389.29|3399.31|3390.61|3399.31|3390.61|3397.74|3389.04|28
1641485370000|2022-01-06 16:09:30|3399.45|3390.75|3399.14|3390.44|3400.38|3391.68|3399.09|3390.39|36
1641485380000|2022-01-06 16:09:40|3399.1|3390.4|3399.63|3390.93|3399.63|3390.93|3398.94|3390.24|32
1641485390000|2022-01-06 16:09:50|3399.65|3390.95|3399.64|3390.94|3399.77|3391.07|3399.38|3390.68|33
1641485400000|2022-01-06 16:10:00|3399.67|3390.97|3400.01|3391.31|3400.69|3391.99|3399.67|3390.97|35
1641485410000|2022-01-06 16:10:10|3400.05|3391.35|3400.63|3391.93|3400.77|3392.07|3400.05|3391.35|29
1641485420000|2022-01-06 16:10:20|3400.65|3391.95|3400.9|3392.2|3400.96|3392.26|3400.65|3391.95|19
1641485430000|2022-01-06 16:10:30|3400.95|3392.25|3401.72|3393.02|3401.85|3393.15|3400.9|3392.2|18
1641485440000|2022-01-06 16:10:40|3401.88|3393.18|3405.39|3396.69|3405.39|3396.69|3401.88|3393.18|30
1641485450000|2022-01-06 16:10:50|3405.72|3397.02|3406.31|3397.61|3406.88|3398.18|3405.48|3396.78|40
1641485460000|2022-01-06 16:11:00|3405.95|3397.25|3409.13|3400.43|3409.13|3400.43|3405.93|3397.23|39
1641485470000|2022-01-06 16:11:10|3409.24|3400.54|3409.28|3400.58|3410.26|3401.56|3409.09|3400.39|34
1641485480000|2022-01-06 16:11:20|3409.16|3400.46|3408.08|3399.38|3409.28|3400.58|3408.08|3399.38|38
1641485490000|2022-01-06 16:11:30|3408.06|3399.36|3408.53|3399.83|3408.54|3399.84|3406.89|3398.19|39
1641485500000|2022-01-06 16:11:40|3408.57|3399.87|3409.45|3400.75|3409.68|3400.98|3408.16|3399.46|34
1641485510000|2022-01-06 16:11:50|3409.05|3400.35|3408.68|3399.98|3409.22|3400.52|3408.22|3399.52|37
1641485520000|2022-01-06 16:12:00|3408.71|3400.01|3408.58|3399.88|3408.81|3400.11|3408.43|3399.73|36
1641485530000|2022-01-06 16:12:10|3408.54|3399.84|3410.23|3401.53|3411.02|3402.32|3408.54|3399.84|37
1641485540000|2022-01-06 16:12:20|3410.31|3401.61|3412.05|3403.35|3412.15|3403.45|3410.18|3401.48|36
1641485550000|2022-01-06 16:12:30|3412.13|3403.43|3411.59|3402.89|3412.13|3403.43|3411.01|3402.31|32
1641485560000|2022-01-06 16:12:40|3411.6|3402.9|3411.53|3402.83|3411.62|3402.92|3411.02|3402.32|33
1641485570000|2022-01-06 16:12:50|3411.77|3403.07|3411.33|3402.63|3411.98|3403.28|3411.11|3402.41|38
1641485580000|2022-01-06 16:13:00|3411.27|3402.57|3411.78|3403.08|3411.78|3403.08|3411.2|3402.5|32
1641485590000|2022-01-06 16:13:10|3411.63|3402.93|3410.28|3401.58|3411.72|3403.02|3410.27|3401.57|35
1641485600000|2022-01-06 16:13:20|3410.29|3401.59|3408.85|3400.15|3410.47|3401.77|3408.54|3399.84|38
1641485610000|2022-01-06 16:13:30|3408.95|3400.25|3409.12|3400.42|3409.44|3400.74|3408.51|3399.81|38
1641485620000|2022-01-06 16:13:40|3409.11|3400.41|3408.26|3399.56|3409.3|3400.6|3408.21|3399.51|32
1641485630000|2022-01-06 16:13:50|3408.27|3399.57|3407.64|3398.94|3408.51|3399.81|3407.5|3398.8|34
1641485640000|2022-01-06 16:14:00|3407.62|3398.92|3408.08|3399.38|3408.17|3399.47|3407.62|3398.92|36
1641485650000|2022-01-06 16:14:10|3408.14|3399.44|3408.6|3399.9|3408.6|3399.9|3407.78|3399.08|33
1641485660000|2022-01-06 16:14:20|3408.67|3399.97|3409.07|3400.37|3409.14|3400.44|3408.67|3399.97|33
1641485670000|2022-01-06 16:14:30|3409.08|3400.38|3410.36|3401.66|3410.57|3401.87|3409.08|3400.38|30
1641485680000|2022-01-06 16:14:40|3410.37|3401.67|3409.11|3400.41|3410.56|3401.86|3409.04|3400.34|36
1641485690000|2022-01-06 16:14:50|3409|3400.3|3408.88|3400.18|3409.05|3400.35|3408.71|3400.01|30
1641485700000|2022-01-06 16:15:00|3408.93|3400.23|3409.46|3400.76|3409.46|3400.76|3408.27|3399.57|37
1641485710000|2022-01-06 16:15:10|3409.66|3400.96|3416.54|3407.84|3416.62|3407.92|3409.66|3400.96|37
1641485720000|2022-01-06 16:15:20|3417.19|3408.49|3415.66|3406.96|3418.66|3409.96|3415.64|3406.94|39
1641485730000|2022-01-06 16:15:30|3415.47|3406.77|3417.54|3408.84|3418.14|3409.44|3415.07|3406.37|39
1641485740000|2022-01-06 16:15:40|3417.8|3409.1|3419.25|3410.55|3419.61|3410.91|3417.42|3408.72|38
1641485750000|2022-01-06 16:15:50|3419.21|3410.51|3420.07|3411.37|3422.55|3413.85|3419.21|3410.51|39
1641485760000|2022-01-06 16:16:00|3420.82|3412.12|3420.86|3412.16|3421.72|3413.02|3420.18|3411.48|39
1641485770000|2022-01-06 16:16:10|3420.66|3411.96|3418.82|3410.12|3421.02|3412.32|3418.06|3409.36|39
1641485780000|2022-01-06 16:16:20|3418.92|3410.22|3417.43|3408.73|3418.94|3410.24|3415.61|3406.91|38
1641485790000|2022-01-06 16:16:30|3417.45|3408.75|3416.11|3407.41|3417.45|3408.75|3415.74|3407.04|39
1641485800000|2022-01-06 16:16:40|3416.09|3407.39|3416.08|3407.38|3416.95|3408.25|3416.08|3407.38|39
1641485810000|2022-01-06 16:16:50|3415.74|3407.04|3415.54|3406.84|3415.94|3407.24|3415.22|3406.52|38
1641485820000|2022-01-06 16:17:00|3415.59|3406.89|3415.85|3407.15|3415.85|3407.15|3414.69|3405.99|39
1641485830000|2022-01-06 16:17:10|3415.98|3407.28|3414.76|3406.06|3416.03|3407.33|3414.46|3405.76|39
1641485840000|2022-01-06 16:17:20|3414.79|3406.09|3415.44|3406.74|3415.95|3407.25|3414.76|3406.06|36
1641485850000|2022-01-06 16:17:30|3415.27|3406.57|3416.21|3407.51|3416.28|3407.58|3415.27|3406.57|33
1641485860000|2022-01-06 16:17:40|3416.57|3407.87|3417.5|3408.8|3417.58|3408.88|3415.66|3406.96|36
1641485870000|2022-01-06 16:17:50|3417.52|3408.82|3418.48|3409.78|3418.48|3409.78|3417.48|3408.78|33
1641485880000|2022-01-06 16:18:00|3418.4|3409.7|3418.84|3410.14|3419.01|3410.31|3417.73|3409.03|38
1641485890000|2022-01-06 16:18:10|3418.37|3409.67|3417.28|3408.58|3418.5|3409.8|3417.16|3408.46|29
1641485900000|2022-01-06 16:18:20|3417.34|3408.64|3416.74|3408.04|3417.34|3408.64|3416.07|3407.37|29
1641485910000|2022-01-06 16:18:30|3416.71|3408.01|3417.8|3409.1|3418.1|3409.4|3416.65|3407.95|38
1641485920000|2022-01-06 16:18:40|3417.84|3409.14|3415.86|3407.16|3417.89|3409.19|3415.62|3406.92|34
1641485930000|2022-01-06 16:18:50|3415.57|3406.87|3415.53|3406.83|3415.86|3407.16|3415.4|3406.7|39
1641485940000|2022-01-06 16:19:00|3415.49|3406.79|3417.44|3408.74|3417.44|3408.74|3414.26|3405.56|36
1641485950000|2022-01-06 16:19:10|3417.21|3408.51|3419.04|3410.34|3419.04|3410.34|3416.77|3408.07|38
1641485960000|2022-01-06 16:19:20|3419.1|3410.4|3418.32|3409.62|3419.81|3411.11|3418.19|3409.49|37
1641485970000|2022-01-06 16:19:30|3418.33|3409.63|3415.66|3406.96|3418.83|3410.13|3415.63|3406.93|37
1641485980000|2022-01-06 16:19:40|3415.7|3407|3415.2|3406.5|3415.82|3407.12|3415.17|3406.47|31
1641485990000|2022-01-06 16:19:50|3415.24|3406.54|3413.54|3404.84|3415.32|3406.62|3413.54|3404.84|24
1641486000000|2022-01-06 16:20:00|3413.31|3404.61|3409.97|3401.27|3413.31|3404.61|3409.94|3401.24|35
1641486010000|2022-01-06 16:20:10|3409.91|3401.21|3410.49|3401.79|3410.67|3401.97|3409.33|3400.63|25
1641486020000|2022-01-06 16:20:20|3410.47|3401.77|3404.87|3396.17|3410.47|3401.77|3404.82|3396.12|33
1641486030000|2022-01-06 16:20:30|3404.93|3396.23|3407|3398.3|3407|3398.3|3404.74|3396.04|33
1641486040000|2022-01-06 16:20:40|3406.98|3398.28|3405.27|3396.57|3406.98|3398.28|3405.11|3396.41|29
1641486050000|2022-01-06 16:20:50|3405.28|3396.58|3405.74|3397.04|3406.97|3398.27|3405.28|3396.58|36
1641486060000|2022-01-06 16:21:00|3405.71|3397.01|3405.14|3396.44|3405.85|3397.15|3404.38|3395.68|33
1641486070000|2022-01-06 16:21:10|3405.12|3396.42|3404.7|3396|3405.4|3396.7|3404.66|3395.96|34
1641486080000|2022-01-06 16:21:20|3404.71|3396.01|3405.57|3396.87|3405.85|3397.15|3404.64|3395.94|35
1641486090000|2022-01-06 16:21:30|3405.59|3396.89|3406.15|3397.45|3406.19|3397.49|3405.28|3396.58|36
1641486100000|2022-01-06 16:21:40|3406.18|3397.48|3405.55|3396.85|3406.18|3397.48|3405.42|3396.72|29
1641486110000|2022-01-06 16:21:50|3405.54|3396.84|3404.86|3396.16|3406.02|3397.32|3404.86|3396.16|35
1641486120000|2022-01-06 16:22:00|3404.67|3395.97|3403.33|3394.63|3404.69|3395.99|3402.7|3394|35
1641486130000|2022-01-06 16:22:10|3403.24|3394.54|3405.31|3396.61|3405.32|3396.62|3403.17|3394.47|38
1641486140000|2022-01-06 16:22:20|3405.22|3396.52|3404.37|3395.67|3405.31|3396.61|3404.33|3395.63|35
1641486150000|2022-01-06 16:22:30|3404.38|3395.68|3405.44|3396.74|3405.44|3396.74|3404.13|3395.43|37
1641486160000|2022-01-06 16:22:40|3405.46|3396.76|3405.69|3396.99|3406.22|3397.52|3405.46|3396.76|33
1641486170000|2022-01-06 16:22:50|3405.62|3396.92|3405.51|3396.81|3405.99|3397.29|3405.06|3396.36|34
1641486180000|2022-01-06 16:23:00|3405.61|3396.91|3405.31|3396.61|3405.71|3397.01|3405.29|3396.59|35
1641486190000|2022-01-06 16:23:10|3405.28|3396.58|3403.87|3395.17|3405.28|3396.58|3403.86|3395.16|31
1641486200000|2022-01-06 16:23:20|3403.93|3395.23|3403.21|3394.51|3404.06|3395.36|3403.21|3394.51|36
1641486210000|2022-01-06 16:23:30|3403.06|3394.36|3403.02|3394.32|3403.48|3394.78|3402.61|3393.91|27
1641486220000|2022-01-06 16:23:40|3403.12|3394.42|3405.23|3396.53|3405.23|3396.53|3403.12|3394.42|38
1641486230000|2022-01-06 16:23:50|3405.12|3396.42|3406.06|3397.36|3406.54|3397.84|3405.12|3396.42|40
1641486240000|2022-01-06 16:24:00|3406.59|3397.89|3406.37|3397.67|3407.71|3399.01|3406.05|3397.35|38
1641486250000|2022-01-06 16:24:10|3406.02|3397.32|3405.76|3397.06|3406.02|3397.32|3405.35|3396.65|36
1641486260000|2022-01-06 16:24:20|3405.78|3397.08|3405.14|3396.44|3405.78|3397.08|3405.07|3396.37|36
1641486270000|2022-01-06 16:24:30|3405.09|3396.39|3404.59|3395.89|3405.4|3396.7|3404.5|3395.8|36
1641486280000|2022-01-06 16:24:40|3404.58|3395.88|3404.26|3395.56|3404.74|3396.04|3403.68|3394.98|32
1641486290000|2022-01-06 16:24:50|3404.28|3395.58|3404.71|3396.01|3404.77|3396.07|3404.21|3395.51|36
1641486300000|2022-01-06 16:25:00|3404.72|3396.02|3404.63|3395.93|3404.73|3396.03|3404.1|3395.4|28
1641486310000|2022-01-06 16:25:10|3404.15|3395.45|3402.85|3394.15|3404.15|3395.45|3402.85|3394.15|27
1641486320000|2022-01-06 16:25:20|3402.84|3394.14|3401.8|3393.1|3403.07|3394.37|3401.47|3392.77|34
1641486330000|2022-01-06 16:25:30|3401.74|3393.04|3401.93|3393.23|3402.38|3393.68|3401.72|3393.02|34
1641486340000|2022-01-06 16:25:40|3402.05|3393.35|3403.21|3394.51|3403.8|3395.1|3402.05|3393.35|37
1641486350000|2022-01-06 16:25:50|3403.17|3394.47|3399.05|3390.35|3403.17|3394.47|3398.62|3389.92|40
1641486360000|2022-01-06 16:26:00|3399.06|3390.36|3401.29|3392.59|3401.59|3392.89|3399.06|3390.36|40
1641486370000|2022-01-06 16:26:10|3401.22|3392.52|3401.37|3392.67|3402.8|3394.1|3401.22|3392.52|39
1641486380000|2022-01-06 16:26:20|3401.42|3392.72|3401.66|3392.96|3402.43|3393.73|3401.35|3392.65|37
1641486390000|2022-01-06 16:26:30|3401.64|3392.94|3401.67|3392.97|3402.48|3393.78|3401.51|3392.81|37
1641486400000|2022-01-06 16:26:40|3401.86|3393.16|3401.24|3392.54|3402.23|3393.53|3401.11|3392.41|38
1641486410000|2022-01-06 16:26:50|3401.26|3392.56|3400.74|3392.04|3401.26|3392.56|3400.34|3391.64|37
1641486420000|2022-01-06 16:27:00|3400.75|3392.05|3398.69|3389.99|3400.84|3392.14|3398.69|3389.99|32
1641486430000|2022-01-06 16:27:10|3398.7|3390|3398.9|3390.2|3398.99|3390.29|3398.38|3389.68|36
1641486440000|2022-01-06 16:27:20|3399.1|3390.4|3398.99|3390.29|3399.1|3390.4|3398.44|3389.74|37
1641486450000|2022-01-06 16:27:30|3399.09|3390.39|3398.36|3389.66|3399.09|3390.39|3398.3|3389.6|33
1641486460000|2022-01-06 16:27:40|3398.18|3389.48|3398.95|3390.25|3399.06|3390.36|3398.18|3389.48|36
1641486470000|2022-01-06 16:27:50|3399.04|3390.34|3399.45|3390.75|3399.52|3390.82|3398.84|3390.14|34
1641486480000|2022-01-06 16:28:00|3399.41|3390.71|3399.23|3390.53|3399.81|3391.11|3399.12|3390.42|33
1641486490000|2022-01-06 16:28:10|3399.28|3390.58|3399.05|3390.35|3399.28|3390.58|3398.75|3390.05|35
1641486500000|2022-01-06 16:28:20|3399.08|3390.38|3401.36|3392.66|3401.42|3392.72|3399.02|3390.32|38
1641486510000|2022-01-06 16:28:30|3401.3|3392.6|3401.46|3392.76|3401.46|3392.76|3400.88|3392.18|34
1641486520000|2022-01-06 16:28:40|3401.42|3392.72|3400.54|3391.84|3402.99|3394.29|3400.34|3391.64|30
1641486530000|2022-01-06 16:28:50|3400.56|3391.86|3400.86|3392.16|3401.56|3392.86|3400.51|3391.81|38
1641486540000|2022-01-06 16:29:00|3400.77|3392.07|3400.66|3391.96|3401.26|3392.56|3400.66|3391.96|35
1641486550000|2022-01-06 16:29:10|3400.56|3391.86|3399.97|3391.27|3400.66|3391.96|3399.89|3391.19|36
1641486560000|2022-01-06 16:29:20|3400.11|3391.41|3400.29|3391.59|3400.4|3391.7|3399.95|3391.25|31
1641486570000|2022-01-06 16:29:30|3400.31|3391.61|3399.21|3390.51|3400.74|3392.04|3399.18|3390.48|33
1641486580000|2022-01-06 16:29:40|3399.15|3390.45|3399.06|3390.36|3399.36|3390.66|3398.82|3390.12|34
1641486590000|2022-01-06 16:29:50|3398.97|3390.27|3399.17|3390.47|3399.29|3390.59|3398.86|3390.16|34
1641486600000|2022-01-06 16:30:00|3398.95|3390.25|3400.82|3392.12|3401.11|3392.41|3398.9|3390.2|37
1641486610000|2022-01-06 16:30:10|3400.76|3392.06|3401.16|3392.46|3402.57|3393.87|3400.76|3392.06|35
1641486620000|2022-01-06 16:30:20|3401.08|3392.38|3398.85|3390.15|3401.08|3392.38|3398.68|3389.98|38
1641486630000|2022-01-06 16:30:30|3398.84|3390.14|3397.03|3388.33|3399.61|3390.91|3396.97|3388.27|39
1641486640000|2022-01-06 16:30:40|3397.02|3388.32|3396.49|3387.79|3397.08|3388.38|3395.84|3387.14|38
1641486650000|2022-01-06 16:30:50|3396.41|3387.71|3395.34|3386.64|3396.41|3387.71|3395.13|3386.43|37
1641486660000|2022-01-06 16:31:00|3395.29|3386.59|3394.6|3385.9|3395.52|3386.82|3393.94|3385.24|36
1641486670000|2022-01-06 16:31:10|3394.5|3385.8|3394.63|3385.93|3394.77|3386.07|3394.1|3385.4|32
1641486680000|2022-01-06 16:31:20|3394.42|3385.72|3392.2|3383.5|3394.8|3386.1|3391.8|3383.1|35
1641486690000|2022-01-06 16:31:30|3392.31|3383.61|3391.77|3383.07|3392.95|3384.25|3391.46|3382.76|35
1641486700000|2022-01-06 16:31:40|3391.82|3383.12|3391.99|3383.29|3392.26|3383.56|3391.5|3382.8|37
1641486710000|2022-01-06 16:31:50|3391.73|3383.03|3391.79|3383.09|3392.22|3383.52|3391.73|3383.03|36
1641486720000|2022-01-06 16:32:00|3391.82|3383.12|3391.83|3383.13|3392.45|3383.75|3391.75|3383.05|33
1641486730000|2022-01-06 16:32:10|3391.84|3383.14|3389.6|3380.9|3391.87|3383.17|3388.93|3380.23|36
1641486740000|2022-01-06 16:32:20|3389.54|3380.84|3390.44|3381.74|3390.67|3381.97|3389.52|3380.82|37
1641486750000|2022-01-06 16:32:30|3390.62|3381.92|3392.72|3384.02|3392.72|3384.02|3390.62|3381.92|35
1641486760000|2022-01-06 16:32:40|3392.68|3383.98|3390.95|3382.25|3392.81|3384.11|3390.77|3382.07|38
1641486770000|2022-01-06 16:32:50|3391|3382.3|3391.02|3382.32|3391.02|3382.32|3390.13|3381.43|38
1641486780000|2022-01-06 16:33:00|3390.9|3382.2|3389.64|3380.94|3391.31|3382.61|3389.3|3380.6|34
1641486790000|2022-01-06 16:33:10|3389.62|3380.92|3389.16|3380.46|3389.66|3380.96|3389.08|3380.38|29
1641486800000|2022-01-06 16:33:20|3389.23|3380.53|3388.71|3380.01|3389.65|3380.95|3388.48|3379.78|36
1641486810000|2022-01-06 16:33:30|3388.65|3379.95|3389.71|3381.01|3390.07|3381.37|3388.65|3379.95|36
1641486820000|2022-01-06 16:33:40|3389.72|3381.02|3390.04|3381.34|3390.09|3381.39|3389.08|3380.38|31
1641486830000|2022-01-06 16:33:50|3390.05|3381.35|3389.34|3380.64|3390.13|3381.43|3389.23|3380.53|33
1641486840000|2022-01-06 16:34:00|3389.09|3380.39|3387.53|3378.83|3389.09|3380.39|3387.02|3378.32|37
1641486850000|2022-01-06 16:34:10|3387.56|3378.86|3389.43|3380.73|3389.43|3380.73|3387.56|3378.86|37
1641486860000|2022-01-06 16:34:20|3389.45|3380.75|3387.22|3378.52|3389.47|3380.77|3386.75|3378.05|37
1641486870000|2022-01-06 16:34:30|3387.21|3378.51|3388.17|3379.47|3388.29|3379.59|3386.68|3377.98|36
1641486880000|2022-01-06 16:34:40|3389|3380.3|3390.55|3381.85|3390.55|3381.85|3388.8|3380.1|32
1641486890000|2022-01-06 16:34:50|3390.61|3381.91|3390.23|3381.53|3391.48|3382.78|3390.23|3381.53|34
1641486900000|2022-01-06 16:35:00|3389.91|3381.21|3391.21|3382.51|3392.12|3383.42|3389.55|3380.85|37
1641486910000|2022-01-06 16:35:10|3391.31|3382.61|3392.17|3383.47|3392.28|3383.58|3391.17|3382.47|34
1641486920000|2022-01-06 16:35:20|3392.19|3383.49|3390.67|3381.97|3392.2|3383.5|3390.67|3381.97|37
1641486930000|2022-01-06 16:35:30|3390.51|3381.81|3389.75|3381.05|3390.51|3381.81|3389.57|3380.87|32
1641486940000|2022-01-06 16:35:40|3389.66|3380.96|3388.6|3379.9|3389.67|3380.97|3388.56|3379.86|36
1641486950000|2022-01-06 16:35:50|3388.61|3379.91|3389.18|3380.48|3389.18|3380.48|3388.22|3379.52|34
1641486960000|2022-01-06 16:36:00|3389.07|3380.37|3392.78|3384.08|3392.93|3384.23|3389.06|3380.36|36
1641486970000|2022-01-06 16:36:10|3392.83|3384.13|3394.72|3386.02|3395.64|3386.94|3392.83|3384.13|34
1641486980000|2022-01-06 16:36:20|3394.77|3386.07|3395.16|3386.46|3395.91|3387.21|3394.77|3386.07|33
1641486990000|2022-01-06 16:36:30|3395.25|3386.55|3395.93|3387.23|3396.55|3387.85|3395.25|3386.55|28
1641487000000|2022-01-06 16:36:40|3395.95|3387.25|3394.69|3385.99|3395.95|3387.25|3394.58|3385.88|35
1641487010000|2022-01-06 16:36:50|3394.73|3386.03|3393.78|3385.08|3394.84|3386.14|3393.2|3384.5|34
1641487020000|2022-01-06 16:37:00|3393.79|3385.09|3395.3|3386.6|3395.35|3386.65|3393.79|3385.09|34
1641487030000|2022-01-06 16:37:10|3395.31|3386.61|3394.39|3385.69|3395.31|3386.61|3393.73|3385.03|33
1641487040000|2022-01-06 16:37:20|3394.36|3385.66|3394.16|3385.46|3394.4|3385.7|3393.99|3385.29|30
1641487050000|2022-01-06 16:37:30|3394.17|3385.47|3394.41|3385.71|3394.41|3385.71|3393.34|3384.64|39
1641487060000|2022-01-06 16:37:40|3394.47|3385.77|3394.31|3385.61|3394.82|3386.12|3394.31|3385.61|34
1641487070000|2022-01-06 16:37:50|3394.36|3385.66|3394.19|3385.49|3394.53|3385.83|3394.01|3385.31|30
1641487080000|2022-01-06 16:38:00|3394.21|3385.51|3390.85|3382.15|3394.26|3385.56|3390.85|3382.15|38
1641487090000|2022-01-06 16:38:10|3390.81|3382.11|3391.94|3383.24|3391.95|3383.25|3390.53|3381.83|33
1641487100000|2022-01-06 16:38:20|3391.93|3383.23|3393.69|3384.99|3394.06|3385.36|3391.93|3383.23|37
1641487110000|2022-01-06 16:38:30|3393.64|3384.94|3393.79|3385.09|3394.27|3385.57|3393.64|3384.94|35
1641487120000|2022-01-06 16:38:40|3393.84|3385.14|3394.37|3385.67|3394.54|3385.84|3393.81|3385.11|36
1641487130000|2022-01-06 16:38:50|3394.24|3385.54|3393.7|3385|3394.83|3386.13|3393.7|3385|34
1641487140000|2022-01-06 16:39:00|3393.71|3385.01|3392.7|3384|3393.75|3385.05|3392.7|3384|37
1641487150000|2022-01-06 16:39:10|3392.69|3383.99|3392.57|3383.87|3392.72|3384.02|3391.36|3382.66|36
1641487160000|2022-01-06 16:39:20|3392.54|3383.84|3392.94|3384.24|3393.31|3384.61|3392.54|3383.84|38
1641487170000|2022-01-06 16:39:30|3392.95|3384.25|3394.23|3385.53|3394.26|3385.56|3392.88|3384.18|28
1641487180000|2022-01-06 16:39:40|3394.21|3385.51|3390.98|3382.28|3394.25|3385.55|3390.98|3382.28|35
1641487190000|2022-01-06 16:39:50|3390.97|3382.27|3392.09|3383.39|3392.13|3383.43|3390.26|3381.56|37
1641487200000|2022-01-06 16:40:00|3392.13|3383.43|3392.25|3383.55|3392.79|3384.09|3391.99|3383.29|35
1641487210000|2022-01-06 16:40:10|3392.34|3383.64|3393.77|3385.07|3393.77|3385.07|3391.31|3382.61|38
1641487220000|2022-01-06 16:40:20|3393.99|3385.29|3391.44|3382.74|3394.23|3385.53|3391.29|3382.59|36
1641487230000|2022-01-06 16:40:30|3391.42|3382.72|3392.33|3383.63|3392.33|3383.63|3391.2|3382.5|35
1641487240000|2022-01-06 16:40:40|3392.39|3383.69|3392.83|3384.13|3393.5|3384.8|3392.39|3383.69|37
1641487250000|2022-01-06 16:40:50|3392.72|3384.02|3392.91|3384.21|3393.15|3384.45|3392.1|3383.4|38
1641487260000|2022-01-06 16:41:00|3393.06|3384.36|3394.15|3385.45|3394.17|3385.47|3393.01|3384.31|35
1641487270000|2022-01-06 16:41:10|3394.13|3385.43|3394.12|3385.42|3394.29|3385.59|3393.97|3385.27|34
1641487280000|2022-01-06 16:41:20|3394.15|3385.45|3394.41|3385.71|3394.58|3385.88|3394.02|3385.32|33
1641487290000|2022-01-06 16:41:30|3394.39|3385.69|3395.06|3386.36|3395.6|3386.9|3394.34|3385.64|32
1641487300000|2022-01-06 16:41:40|3395.01|3386.31|3395.27|3386.57|3395.49|3386.79|3395.01|3386.31|35
1641487310000|2022-01-06 16:41:50|3395.29|3386.59|3397.37|3388.67|3397.37|3388.67|3395.29|3386.59|37
1641487320000|2022-01-06 16:42:00|3397.42|3388.72|3399.22|3390.52|3399.48|3390.78|3397.25|3388.55|36
1641487330000|2022-01-06 16:42:10|3399.48|3390.78|3398.8|3390.1|3399.48|3390.78|3398.74|3390.04|32
1641487340000|2022-01-06 16:42:20|3398.82|3390.12|3399.01|3390.31|3399.18|3390.48|3398.45|3389.75|36
1641487350000|2022-01-06 16:42:30|3399|3390.3|3399.26|3390.56|3399.95|3391.25|3399|3390.3|26
1641487360000|2022-01-06 16:42:40|3399.29|3390.59|3399.45|3390.75|3399.45|3390.75|3399.21|3390.51|30
1641487370000|2022-01-06 16:42:50|3399.47|3390.77|3399.7|3391|3399.7|3391|3399.3|3390.6|11
1641487380000|2022-01-06 16:43:00|3399.72|3391.02|3399.47|3390.77|3399.81|3391.11|3398.6|3389.9|26
1641487390000|2022-01-06 16:43:10|3399.44|3390.74|3401.02|3392.32|3401.34|3392.64|3399.29|3390.59|35
1641487400000|2022-01-06 16:43:20|3401.03|3392.33|3401.37|3392.67|3401.39|3392.69|3400.79|3392.09|24
1641487410000|2022-01-06 16:43:30|3401.38|3392.68|3401.07|3392.37|3401.48|3392.78|3400.96|3392.26|33
1641487420000|2022-01-06 16:43:40|3401.09|3392.39|3400.55|3391.85|3401.3|3392.6|3400.55|3391.85|30
1641487430000|2022-01-06 16:43:50|3400.52|3391.82|3401.16|3392.46|3401.16|3392.46|3400.22|3391.52|35
1641487440000|2022-01-06 16:44:00|3401.02|3392.32|3399.86|3391.16|3401.09|3392.39|3399.31|3390.61|35
1641487450000|2022-01-06 16:44:10|3399.85|3391.15|3399.85|3391.15|3400.06|3391.36|3399.48|3390.78|30
1641487460000|2022-01-06 16:44:20|3399.93|3391.23|3399.87|3391.17|3399.98|3391.28|3399.87|3391.17|22
1641487470000|2022-01-06 16:44:30|3399.86|3391.16|3399.7|3391|3399.91|3391.21|3399.4|3390.7|33
1641487480000|2022-01-06 16:44:40|3399.66|3390.96|3398.25|3389.55|3399.74|3391.04|3398.25|3389.55|31
1641487490000|2022-01-06 16:44:50|3398.78|3390.08|3397.44|3388.74|3398.78|3390.08|3397.29|3388.59|35
1641487500000|2022-01-06 16:45:00|3397.3|3388.6|3398.05|3389.35|3398.43|3389.73|3397.3|3388.6|31
1641487510000|2022-01-06 16:45:10|3398.08|3389.38|3398.18|3389.48|3398.25|3389.55|3397.18|3388.48|34
1641487520000|2022-01-06 16:45:20|3398.12|3389.42|3395.52|3386.82|3398.29|3389.59|3395.48|3386.78|36
1641487530000|2022-01-06 16:45:30|3395.47|3386.77|3393.93|3385.23|3395.47|3386.77|3393.21|3384.51|37
1641487540000|2022-01-06 16:45:40|3393.95|3385.25|3395.11|3386.41|3395.73|3387.03|3393.82|3385.12|40
1641487550000|2022-01-06 16:45:50|3395.22|3386.52|3395.35|3386.65|3395.35|3386.65|3394.16|3385.46|31
1641487560000|2022-01-06 16:46:00|3395.44|3386.74|3393.02|3384.32|3395.44|3386.74|3393.02|3384.32|37
1641487570000|2022-01-06 16:46:10|3393|3384.3|3392.73|3384.03|3393.86|3385.16|3392.6|3383.9|38
1641487580000|2022-01-06 16:46:20|3392.75|3384.05|3392.27|3383.57|3393.57|3384.87|3392.14|3383.44|38
1641487590000|2022-01-06 16:46:30|3392.26|3383.56|3392.15|3383.45|3392.34|3383.64|3391.66|3382.96|40
1641487600000|2022-01-06 16:46:40|3392.21|3383.51|3392.52|3383.82|3393.64|3384.94|3392.21|3383.51|33
1641487610000|2022-01-06 16:46:50|3392.27|3383.57|3391.69|3382.99|3392.64|3383.94|3391.28|3382.58|27
1641487620000|2022-01-06 16:47:00|3391.63|3382.93|3392.24|3383.54|3392.78|3384.08|3391.63|3382.93|38
1641487630000|2022-01-06 16:47:10|3392|3383.3|3392.33|3383.63|3392.5|3383.8|3391.97|3383.27|27
1641487640000|2022-01-06 16:47:20|3392.43|3383.73|3395.46|3386.76|3395.46|3386.76|3392.43|3383.73|36
1641487650000|2022-01-06 16:47:30|3395.4|3386.7|3395.85|3387.15|3396.12|3387.42|3395.4|3386.7|34
1641487660000|2022-01-06 16:47:40|3395.82|3387.12|3395.37|3386.67|3395.98|3387.28|3395.19|3386.49|33
1641487670000|2022-01-06 16:47:50|3395.31|3386.61|3394.24|3385.54|3395.31|3386.61|3394.19|3385.49|33
1641487680000|2022-01-06 16:48:00|3394.25|3385.55|3394.79|3386.09|3394.86|3386.16|3394.25|3385.55|25
1641487690000|2022-01-06 16:48:10|3394.8|3386.1|3395.73|3387.03|3395.94|3387.24|3394.43|3385.73|34
1641487700000|2022-01-06 16:48:20|3395.8|3387.1|3396.37|3387.67|3396.45|3387.75|3395.36|3386.66|36
1641487710000|2022-01-06 16:48:30|3396.39|3387.69|3398.12|3389.42|3398.14|3389.44|3396.39|3387.69|36
1641487720000|2022-01-06 16:48:40|3398.09|3389.39|3398.08|3389.38|3398.12|3389.42|3397.58|3388.88|34
1641487730000|2022-01-06 16:48:50|3398.16|3389.46|3397.94|3389.24|3398.16|3389.46|3397.93|3389.23|25
1641487740000|2022-01-06 16:49:00|3398.07|3389.37|3397.16|3388.46|3398.07|3389.37|3397.05|3388.35|27
1641487750000|2022-01-06 16:49:10|3397.18|3388.48|3396.65|3387.95|3397.18|3388.48|3396.19|3387.49|22
1641487760000|2022-01-06 16:49:20|3396.78|3388.08|3398.02|3389.32|3398.02|3389.32|3396.78|3388.08|23
1641487770000|2022-01-06 16:49:30|3398.05|3389.35|3399.08|3390.38|3399.28|3390.58|3397.75|3389.05|27
1641487780000|2022-01-06 16:49:40|3399.15|3390.45|3399.34|3390.64|3399.55|3390.85|3399.14|3390.44|34
1641487790000|2022-01-06 16:49:50|3399.21|3390.51|3399.23|3390.53|3399.44|3390.74|3399.19|3390.49|36
1641487800000|2022-01-06 16:50:00|3399.24|3390.54|3400.35|3391.65|3400.88|3392.18|3398.97|3390.27|35
1641487810000|2022-01-06 16:50:10|3400.45|3391.75|3401.09|3392.39|3401.16|3392.46|3400.45|3391.75|40
1641487820000|2022-01-06 16:50:20|3400.98|3392.28|3402.81|3394.11|3402.85|3394.15|3400.98|3392.28|36
1641487830000|2022-01-06 16:50:30|3402.88|3394.18|3403.31|3394.61|3403.59|3394.89|3402.74|3394.04|36
1641487840000|2022-01-06 16:50:40|3403.3|3394.6|3402.48|3393.78|3403.58|3394.88|3402.36|3393.66|32
1641487850000|2022-01-06 16:50:50|3402.46|3393.76|3402.7|3394|3403.08|3394.38|3402.41|3393.71|35
1641487860000|2022-01-06 16:51:00|3402.53|3393.83|3401.43|3392.73|3402.53|3393.83|3401.35|3392.65|33
1641487870000|2022-01-06 16:51:10|3401.34|3392.64|3399.31|3390.61|3401.34|3392.64|3398.79|3390.09|39
1641487880000|2022-01-06 16:51:20|3399.33|3390.63|3399.14|3390.44|3399.33|3390.63|3398.88|3390.18|38
1641487890000|2022-01-06 16:51:30|3399.08|3390.38|3398.71|3390.01|3399.26|3390.56|3398.61|3389.91|36
1641487900000|2022-01-06 16:51:40|3398.75|3390.05|3399.84|3391.14|3400.22|3391.52|3398.75|3390.05|33
1641487910000|2022-01-06 16:51:50|3399.79|3391.09|3400.46|3391.76|3400.46|3391.76|3399.53|3390.83|36
1641487920000|2022-01-06 16:52:00|3399.85|3391.15|3399.14|3390.44|3401.3|3392.6|3398.71|3390.01|37
1641487930000|2022-01-06 16:52:10|3399.15|3390.45|3398.41|3389.71|3399.17|3390.47|3397.59|3388.89|37
1641487940000|2022-01-06 16:52:20|3398.3|3389.6|3400.87|3392.17|3400.87|3392.17|3398.1|3389.4|35
1641487950000|2022-01-06 16:52:30|3400.88|3392.18|3400.77|3392.07|3400.94|3392.24|3400.6|3391.9|28
1641487960000|2022-01-06 16:52:40|3400.78|3392.08|3400.8|3392.1|3400.8|3392.1|3400.08|3391.38|36
1641487970000|2022-01-06 16:52:50|3400.5|3391.8|3400.74|3392.04|3401.65|3392.95|3400.38|3391.68|34
1641487980000|2022-01-06 16:53:00|3400.91|3392.21|3399.47|3390.77|3400.91|3392.21|3399.47|3390.77|35
1641487990000|2022-01-06 16:53:10|3399.48|3390.78|3399.93|3391.23|3400.1|3391.4|3399.48|3390.78|33
1641488000000|2022-01-06 16:53:20|3400.09|3391.39|3401.82|3393.12|3401.88|3393.18|3400|3391.3|31
1641488010000|2022-01-06 16:53:30|3401.81|3393.11|3402.47|3393.77|3402.47|3393.77|3401.78|3393.08|33
1641488020000|2022-01-06 16:53:40|3402.49|3393.79|3401.79|3393.09|3402.55|3393.85|3401.66|3392.96|34
1641488030000|2022-01-06 16:53:50|3401.78|3393.08|3401.31|3392.61|3401.94|3393.24|3401.31|3392.61|18
1641488040000|2022-01-06 16:54:00|3401.27|3392.57|3401.73|3393.03|3402.01|3393.31|3401.17|3392.47|28
1641488050000|2022-01-06 16:54:10|3401.72|3393.02|3401.72|3393.02|3401.87|3393.17|3401.72|3393.02|18
1641488060000|2022-01-06 16:54:20|3401.73|3393.03|3402.18|3393.48|3402.21|3393.51|3401.73|3393.03|31
1641488070000|2022-01-06 16:54:30|3402.01|3393.31|3402.63|3393.93|3402.78|3394.08|3402.01|3393.31|23
1641488080000|2022-01-06 16:54:40|3402.68|3393.98|3400.59|3391.89|3402.71|3394.01|3400.29|3391.59|34
1641488090000|2022-01-06 16:54:50|3400.34|3391.64|3401.44|3392.74|3401.58|3392.88|3400.34|3391.64|35
1641488100000|2022-01-06 16:55:00|3401.49|3392.79|3401.94|3393.24|3402.11|3393.41|3401.38|3392.68|28
1641488110000|2022-01-06 16:55:10|3401.95|3393.25|3402.97|3394.27|3403.57|3394.87|3401.94|3393.24|29
1641488120000|2022-01-06 16:55:20|3402.95|3394.25|3402.59|3393.89|3403.13|3394.43|3402.59|3393.89|28
1641488130000|2022-01-06 16:55:30|3402.34|3393.64|3402.21|3393.51|3402.34|3393.64|3401.87|3393.17|29
1641488140000|2022-01-06 16:55:40|3402.2|3393.5|3402.08|3393.38|3402.2|3393.5|3401.98|3393.28|29
1641488150000|2022-01-06 16:55:50|3402.07|3393.37|3402.48|3393.78|3402.56|3393.86|3401.95|3393.25|29
1641488160000|2022-01-06 16:56:00|3402.49|3393.79|3403.52|3394.82|3403.52|3394.82|3402.36|3393.66|33
1641488170000|2022-01-06 16:56:10|3403.5|3394.8|3404.4|3395.7|3404.84|3396.14|3403.5|3394.8|32
1641488180000|2022-01-06 16:56:20|3404.52|3395.82|3405.92|3397.22|3405.97|3397.27|3403.63|3394.93|33
1641488190000|2022-01-06 16:56:30|3405.94|3397.24|3405.82|3397.12|3405.98|3397.28|3405.6|3396.9|37
1641488200000|2022-01-06 16:56:40|3405.83|3397.13|3404.74|3396.04|3406.14|3397.44|3404.29|3395.59|37
1641488210000|2022-01-06 16:56:50|3404.75|3396.05|3405.21|3396.51|3405.58|3396.88|3404.7|3396|33
1641488220000|2022-01-06 16:57:00|3405.24|3396.54|3405.63|3396.93|3406.03|3397.33|3405.09|3396.39|36
1641488230000|2022-01-06 16:57:10|3405.65|3396.95|3405.76|3397.06|3406.08|3397.38|3405.43|3396.73|37
1641488240000|2022-01-06 16:57:20|3405.78|3397.08|3406.44|3397.74|3406.64|3397.94|3405.7|3397|32
1641488250000|2022-01-06 16:57:30|3406.42|3397.72|3406.05|3397.35|3406.52|3397.82|3405.7|3397|34
1641488260000|2022-01-06 16:57:40|3406.06|3397.36|3405.64|3396.94|3406.14|3397.44|3405.55|3396.85|32
1641488270000|2022-01-06 16:57:50|3405.73|3397.03|3405.96|3397.26|3406.12|3397.42|3405.52|3396.82|34
1641488280000|2022-01-06 16:58:00|3405.88|3397.18|3405.89|3397.19|3406.13|3397.43|3405.7|3397|31
1641488290000|2022-01-06 16:58:10|3405.71|3397.01|3404.65|3395.95|3405.71|3397.01|3404.52|3395.82|35
1641488300000|2022-01-06 16:58:20|3404.61|3395.91|3404.91|3396.21|3405.07|3396.37|3404.46|3395.76|36
1641488310000|2022-01-06 16:58:30|3404.86|3396.16|3405.42|3396.72|3405.5|3396.8|3404.81|3396.11|33
1641488320000|2022-01-06 16:58:40|3405.26|3396.56|3406.77|3398.07|3406.77|3398.07|3404.98|3396.28|36
1641488330000|2022-01-06 16:58:50|3406.76|3398.06|3406.65|3397.95|3407.14|3398.44|3406.48|3397.78|33
1641488340000|2022-01-06 16:59:00|3406.54|3397.84|3406.85|3398.15|3407.49|3398.79|3406.29|3397.59|29
1641488350000|2022-01-06 16:59:10|3406.63|3397.93|3404.97|3396.27|3406.64|3397.94|3404.9|3396.2|37
1641488360000|2022-01-06 16:59:20|3404.98|3396.28|3405.76|3397.06|3405.96|3397.26|3404.83|3396.13|34
1641488370000|2022-01-06 16:59:30|3405.75|3397.05|3405.65|3396.95|3405.94|3397.24|3405.54|3396.84|31
1641488380000|2022-01-06 16:59:40|3405.72|3397.02|3405.17|3396.47|3405.72|3397.02|3405.02|3396.32|35
1641488390000|2022-01-06 16:59:50|3405.23|3396.53|3405.44|3396.74|3405.44|3396.74|3405.09|3396.39|25
1641488400000|2022-01-06 17:00:00|3405.28|3396.58|3405.58|3396.88|3405.74|3397.04|3405.06|3396.36|36
1641488410000|2022-01-06 17:00:10|3405.73|3397.03|3407.42|3398.72|3407.58|3398.88|3405.73|3397.03|25
1641488420000|2022-01-06 17:00:20|3407.36|3398.66|3407.45|3398.75|3407.7|3399|3407.14|3398.44|29
1641488430000|2022-01-06 17:00:30|3407.39|3398.69|3407.39|3398.69|3407.53|3398.83|3407.2|3398.5|30
1641488440000|2022-01-06 17:00:40|3407.3|3398.6|3406.61|3397.91|3407.58|3398.88|3406.61|3397.91|28
1641488450000|2022-01-06 17:00:50|3406.23|3397.53|3404.92|3396.22|3406.23|3397.53|3404.75|3396.05|30
1641488460000|2022-01-06 17:01:00|3404.93|3396.23|3404.27|3395.57|3404.93|3396.23|3404.27|3395.57|31
1641488470000|2022-01-06 17:01:10|3404.26|3395.56|3404.35|3395.65|3404.41|3395.71|3404.22|3395.52|25
1641488480000|2022-01-06 17:01:20|3404.34|3395.64|3405.37|3396.67|3405.37|3396.67|3404.12|3395.42|36
1641488490000|2022-01-06 17:01:30|3405.41|3396.71|3405.36|3396.66|3405.41|3396.71|3404.81|3396.11|37
1641488500000|2022-01-06 17:01:40|3405.3|3396.6|3404.65|3395.95|3405.32|3396.62|3404.53|3395.83|30
1641488510000|2022-01-06 17:01:50|3404.6|3395.9|3404.91|3396.21|3404.95|3396.25|3404.5|3395.8|19
1641488520000|2022-01-06 17:02:00|3404.92|3396.22|3404.91|3396.21|3404.97|3396.27|3404.87|3396.17|18
1641488530000|2022-01-06 17:02:10|3404.86|3396.16|3404.86|3396.16|3404.91|3396.21|3404.85|3396.15|9
1641488540000|2022-01-06 17:02:20|3404.87|3396.17|3404.27|3395.57|3404.93|3396.23|3404.24|3395.54|25
1641488550000|2022-01-06 17:02:30|3404.31|3395.61|3403.47|3394.77|3404.38|3395.68|3403.44|3394.74|15
1641488560000|2022-01-06 17:02:40|3403.46|3394.76|3413.98|3405.28|3413.98|3405.28|3403.43|3394.73|30
1641488570000|2022-01-06 17:02:50|3413.85|3405.15|3413.39|3404.69|3413.93|3405.23|3412.75|3404.05|20
1641488580000|2022-01-06 17:03:00|3413.44|3404.74|3413.66|3404.96|3413.66|3404.96|3413.03|3404.33|23
1641488590000|2022-01-06 17:03:10|3413.27|3404.57|3412.85|3404.15|3413.44|3404.74|3412.55|3403.85|19
1641488600000|2022-01-06 17:03:20|3412.93|3404.23|3413.77|3405.07|3414.55|3405.85|3412.93|3404.23|26
1641488610000|2022-01-06 17:03:30|3413.66|3404.96|3413.42|3404.72|3414.13|3405.43|3413|3404.3|27
1641488620000|2022-01-06 17:03:40|3413.6|3404.9|3413.08|3404.38|3413.6|3404.9|3412.63|3403.93|25
1641488630000|2022-01-06 17:03:50|3412.79|3404.09|3412.87|3404.17|3413.02|3404.32|3411.43|3402.73|33
1641488640000|2022-01-06 17:04:00|3412.88|3404.18|3412.48|3403.78|3413.13|3404.43|3412.34|3403.64|35
1641488650000|2022-01-06 17:04:10|3412.46|3403.76|3414.3|3405.6|3414.6|3405.9|3412.29|3403.59|35
1641488660000|2022-01-06 17:04:20|3414.43|3405.73|3413.37|3404.67|3414.43|3405.73|3413.25|3404.55|36
1641488670000|2022-01-06 17:04:30|3413.38|3404.68|3413.47|3404.77|3413.52|3404.82|3413.3|3404.6|34
1641488680000|2022-01-06 17:04:40|3413.43|3404.73|3414.14|3405.44|3414.3|3405.6|3413.31|3404.61|40
1641488690000|2022-01-06 17:04:50|3414.16|3405.46|3414.1|3405.4|3414.16|3405.46|3413.66|3404.96|22
1641488700000|2022-01-06 17:05:00|3414.11|3405.41|3413.11|3404.41|3414.12|3405.42|3413.11|3404.41|33
1641488710000|2022-01-06 17:05:10|3413.17|3404.47|3411.79|3403.09|3413.19|3404.49|3411.66|3402.96|31
1641488720000|2022-01-06 17:05:20|3411.89|3403.19|3411.59|3402.89|3411.89|3403.19|3411.2|3402.5|29
1641488730000|2022-01-06 17:05:30|3411.62|3402.92|3411.82|3403.12|3411.88|3403.18|3411.53|3402.83|30
1641488740000|2022-01-06 17:05:40|3412.11|3403.41|3413.48|3404.78|3413.48|3404.78|3412.06|3403.36|34
1641488750000|2022-01-06 17:05:50|3413.29|3404.59|3412.9|3404.2|3413.41|3404.71|3412.63|3403.93|35
1641488760000|2022-01-06 17:06:00|3412.83|3404.13|3412.97|3404.27|3413.22|3404.52|3412.82|3404.12|30
1641488770000|2022-01-06 17:06:10|3412.93|3404.23|3413.2|3404.5|3413.22|3404.52|3412.86|3404.16|26
1641488780000|2022-01-06 17:06:20|3413.18|3404.48|3413.23|3404.53|3413.5|3404.8|3413.08|3404.38|29
1641488790000|2022-01-06 17:06:30|3413.22|3404.52|3414.78|3406.08|3414.84|3406.14|3413.22|3404.52|36
1641488800000|2022-01-06 17:06:40|3414.85|3406.15|3414.76|3406.06|3414.9|3406.2|3414.69|3405.99|23
1641488810000|2022-01-06 17:06:50|3414.81|3406.11|3416.73|3408.03|3417.02|3408.32|3414.76|3406.06|33
1641488820000|2022-01-06 17:07:00|3416.64|3407.94|3415.47|3406.77|3416.8|3408.1|3415.45|3406.75|32
1641488830000|2022-01-06 17:07:10|3415.48|3406.78|3415.32|3406.62|3415.64|3406.94|3414.76|3406.06|37
1641488840000|2022-01-06 17:07:20|3415.33|3406.63|3414.96|3406.26|3415.47|3406.77|3413.85|3405.15|35
1641488850000|2022-01-06 17:07:30|3414.95|3406.25|3414.92|3406.22|3415.22|3406.52|3414.64|3405.94|38
1641488860000|2022-01-06 17:07:40|3414.99|3406.29|3415.18|3406.48|3415.54|3406.84|3414.84|3406.14|31
1641488870000|2022-01-06 17:07:50|3415.2|3406.5|3415.72|3407.02|3415.72|3407.02|3415.12|3406.42|15
1641488880000|2022-01-06 17:08:00|3415.66|3406.96|3415.87|3407.17|3416.55|3407.85|3415.66|3406.96|31
1641488890000|2022-01-06 17:08:10|3416.06|3407.36|3415.82|3407.12|3416.06|3407.36|3415.53|3406.83|25
1641488900000|2022-01-06 17:08:20|3415.74|3407.04|3415.71|3407.01|3416.13|3407.43|3415.66|3406.96|24
1641488910000|2022-01-06 17:08:30|3415.96|3407.26|3417.14|3408.44|3417.16|3408.46|3415.95|3407.25|29
1641488920000|2022-01-06 17:08:40|3417.11|3408.41|3417.42|3408.72|3417.45|3408.75|3416.75|3408.05|30
1641488930000|2022-01-06 17:08:50|3417.45|3408.75|3417.76|3409.06|3417.96|3409.26|3417.37|3408.67|32
1641488940000|2022-01-06 17:09:00|3417.65|3408.95|3420.89|3412.19|3421.06|3412.36|3417.65|3408.95|40
1641488950000|2022-01-06 17:09:10|3420.87|3412.17|3420.38|3411.68|3421.24|3412.54|3420.04|3411.34|36
1641488960000|2022-01-06 17:09:20|3420.5|3411.8|3420.96|3412.26|3421.3|3412.6|3420.5|3411.8|37
1641488970000|2022-01-06 17:09:30|3420.99|3412.29|3422|3413.3|3422.48|3413.78|3420.98|3412.28|37
1641488980000|2022-01-06 17:09:40|3421.91|3413.21|3422.22|3413.52|3422.48|3413.78|3421.7|3413|38
1641488990000|2022-01-06 17:09:50|3422.25|3413.55|3422.17|3413.47|3422.3|3413.6|3421.79|3413.09|37
1641489000000|2022-01-06 17:10:00|3422.08|3413.38|3421.51|3412.81|3422.08|3413.38|3420.85|3412.15|32
1641489010000|2022-01-06 17:10:10|3421.44|3412.74|3419.95|3411.25|3422.01|3413.31|3419.53|3410.83|38
1641489020000|2022-01-06 17:10:20|3420.17|3411.47|3418.74|3410.04|3420.3|3411.6|3418.74|3410.04|36
1641489030000|2022-01-06 17:10:30|3418.43|3409.73|3419.27|3410.57|3419.27|3410.57|3418.43|3409.73|37
1641489040000|2022-01-06 17:10:40|3419.06|3410.36|3418.87|3410.17|3419.08|3410.38|3418.67|3409.97|26
1641489050000|2022-01-06 17:10:50|3418.72|3410.02|3418.94|3410.24|3419.5|3410.8|3418.3|3409.6|34
1641489060000|2022-01-06 17:11:00|3418.91|3410.21|3415.61|3406.91|3418.95|3410.25|3415.01|3406.31|36
1641489070000|2022-01-06 17:11:10|3415.31|3406.61|3415.77|3407.07|3415.77|3407.07|3415.31|3406.61|26
1641489080000|2022-01-06 17:11:20|3415.76|3407.06|3416.03|3407.33|3416.54|3407.84|3415.68|3406.98|34
1641489090000|2022-01-06 17:11:30|3416|3407.3|3415.5|3406.8|3416.35|3407.65|3415.22|3406.52|30
1641489100000|2022-01-06 17:11:40|3414.97|3406.27|3415.47|3406.77|3415.47|3406.77|3414.4|3405.7|35
1641489110000|2022-01-06 17:11:50|3415.46|3406.76|3415.05|3406.35|3415.75|3407.05|3415.05|3406.35|26
1641489120000|2022-01-06 17:12:00|3415.13|3406.43|3414.58|3405.88|3415.4|3406.7|3414.58|3405.88|31
1641489130000|2022-01-06 17:12:10|3414.57|3405.87|3413.79|3405.09|3414.59|3405.89|3413.79|3405.09|20
1641489140000|2022-01-06 17:12:20|3413.8|3405.1|3413.94|3405.24|3414.26|3405.56|3413.8|3405.1|28
1641489150000|2022-01-06 17:12:30|3413.91|3405.21|3414|3405.3|3414.09|3405.39|3413.66|3404.96|31
1641489160000|2022-01-06 17:12:40|3414.04|3405.34|3413.34|3404.64|3414.04|3405.34|3413.34|3404.64|17
1641489170000|2022-01-06 17:12:50|3413.47|3404.77|3412.59|3403.89|3413.49|3404.79|3412.51|3403.81|23
1641489180000|2022-01-06 17:13:00|3412.58|3403.88|3412.55|3403.85|3412.67|3403.97|3412.42|3403.72|32
1641489190000|2022-01-06 17:13:10|3412.59|3403.89|3410.58|3401.88|3412.59|3403.89|3410.58|3401.88|32
1641489200000|2022-01-06 17:13:20|3410.63|3401.93|3408.72|3400.02|3410.78|3402.08|3408.67|3399.97|30
1641489210000|2022-01-06 17:13:30|3408.84|3400.14|3408.87|3400.17|3408.92|3400.22|3407.97|3399.27|30
1641489220000|2022-01-06 17:13:40|3408.96|3400.26|3408.31|3399.61|3408.99|3400.29|3408.31|3399.61|33
1641489230000|2022-01-06 17:13:50|3408.4|3399.7|3408.39|3399.69|3408.65|3399.95|3408.05|3399.35|33
1641489240000|2022-01-06 17:14:00|3408.36|3399.66|3408.97|3400.27|3409.11|3400.41|3408.3|3399.6|34
1641489250000|2022-01-06 17:14:10|3408.96|3400.26|3409.83|3401.13|3410.01|3401.31|3408.71|3400.01|33
1641489260000|2022-01-06 17:14:20|3409.85|3401.15|3408.49|3399.79|3410.02|3401.32|3408.43|3399.73|39
1641489270000|2022-01-06 17:14:30|3408.57|3399.87|3407.18|3398.48|3408.59|3399.89|3407.18|3398.48|35
1641489280000|2022-01-06 17:14:40|3407.15|3398.45|3406.44|3397.74|3407.15|3398.45|3406.34|3397.64|26
1641489290000|2022-01-06 17:14:50|3406.45|3397.75|3406.44|3397.74|3406.47|3397.77|3406.38|3397.68|17
1641489300000|2022-01-06 17:15:00|3406.45|3397.75|3405.1|3396.4|3406.47|3397.77|3405.03|3396.33|28
1641489310000|2022-01-06 17:15:10|3405.03|3396.33|3403.55|3394.85|3405.06|3396.36|3403.52|3394.82|25
1641489320000|2022-01-06 17:15:20|3403.31|3394.61|3400.45|3391.75|3403.6|3394.9|3400.45|3391.75|35
1641489330000|2022-01-06 17:15:30|3400.43|3391.73|3401.35|3392.65|3401.68|3392.98|3400.35|3391.65|38
1641489340000|2022-01-06 17:15:40|3401.27|3392.57|3401.67|3392.97|3402.01|3393.31|3401.27|3392.57|34
1641489350000|2022-01-06 17:15:50|3401.94|3393.24|3403.99|3395.29|3404.05|3395.35|3401.82|3393.12|37
1641489360000|2022-01-06 17:16:00|3404.27|3395.57|3405.32|3396.62|3405.35|3396.65|3403.75|3395.05|38
1641489370000|2022-01-06 17:16:10|3405.55|3396.85|3405.07|3396.37|3405.59|3396.89|3404.59|3395.89|37
1641489380000|2022-01-06 17:16:20|3404.66|3395.96|3404.46|3395.76|3404.7|3396|3403.74|3395.04|39
1641489390000|2022-01-06 17:16:30|3404.37|3395.67|3404.41|3395.71|3404.58|3395.88|3404.3|3395.6|29
1641489400000|2022-01-06 17:16:40|3404.59|3395.89|3405.44|3396.74|3405.44|3396.74|3404.41|3395.71|30
1641489410000|2022-01-06 17:16:50|3405.5|3396.8|3407.13|3398.43|3407.13|3398.43|3405.5|3396.8|36
1641489420000|2022-01-06 17:17:00|3406.79|3398.09|3408.44|3399.74|3408.44|3399.74|3406.73|3398.03|35
1641489430000|2022-01-06 17:17:10|3407.93|3399.23|3409|3400.3|3409.04|3400.34|3407.93|3399.23|35
1641489440000|2022-01-06 17:17:20|3409.03|3400.33|3409.02|3400.32|3409.46|3400.76|3408.55|3399.85|39
1641489450000|2022-01-06 17:17:30|3409.05|3400.35|3409.77|3401.07|3409.77|3401.07|3408.87|3400.17|31
1641489460000|2022-01-06 17:17:40|3409.81|3401.11|3409.21|3400.51|3409.85|3401.15|3409.21|3400.51|24
1641489470000|2022-01-06 17:17:50|3409.19|3400.49|3409.22|3400.52|3409.27|3400.57|3409.03|3400.33|11
1641489480000|2022-01-06 17:18:00|3409.18|3400.48|3409.75|3401.05|3409.81|3401.11|3408.59|3399.89|33
1641489490000|2022-01-06 17:18:10|3409.79|3401.09|3410.57|3401.87|3410.95|3402.25|3409.7|3401|32
1641489500000|2022-01-06 17:18:20|3410.62|3401.92|3408.86|3400.16|3410.85|3402.15|3408.66|3399.96|35
1641489510000|2022-01-06 17:18:30|3408.76|3400.06|3408.34|3399.64|3408.76|3400.06|3408.17|3399.47|35
1641489520000|2022-01-06 17:18:40|3408.59|3399.89|3408.68|3399.98|3408.75|3400.05|3408.49|3399.79|27
1641489530000|2022-01-06 17:18:50|3408.67|3399.97|3408.55|3399.85|3408.81|3400.11|3408.45|3399.75|32
1641489540000|2022-01-06 17:19:00|3408.63|3399.93|3409|3400.3|3409.18|3400.48|3408.19|3399.49|35
1641489550000|2022-01-06 17:19:10|3408.98|3400.28|3409.1|3400.4|3409.47|3400.77|3408.96|3400.26|25
1641489560000|2022-01-06 17:19:20|3409.06|3400.36|3409.22|3400.52|3409.75|3401.05|3409.06|3400.36|30
1641489570000|2022-01-06 17:19:30|3409.6|3400.9|3409.46|3400.76|3409.6|3400.9|3409.17|3400.47|25
1641489580000|2022-01-06 17:19:40|3409.45|3400.75|3410.29|3401.59|3410.55|3401.85|3409.43|3400.73|30
1641489590000|2022-01-06 17:19:50|3410.3|3401.6|3410.27|3401.57|3410.67|3401.97|3410.18|3401.48|23
1641489600000|2022-01-06 17:20:00|3410.63|3401.93|3409.86|3401.16|3410.63|3401.93|3408.56|3399.86|29
1641489610000|2022-01-06 17:20:10|3409.89|3401.19|3411.6|3402.9|3412.05|3403.35|3409.89|3401.19|32
1641489620000|2022-01-06 17:20:20|3411.06|3402.36|3412.81|3404.11|3413.07|3404.37|3411.06|3402.36|36
1641489630000|2022-01-06 17:20:30|3412.94|3404.24|3415.95|3407.25|3415.95|3407.25|3412.78|3404.08|33
1641489640000|2022-01-06 17:20:40|3415.32|3406.62|3414.94|3406.24|3415.7|3407|3414.94|3406.24|33
1641489650000|2022-01-06 17:20:50|3414.31|3405.61|3415.1|3406.4|3415.43|3406.73|3414.07|3405.37|36
1641489660000|2022-01-06 17:21:00|3415.09|3406.39|3414.51|3405.81|3415.38|3406.68|3414.51|3405.81|35
1641489670000|2022-01-06 17:21:10|3414.52|3405.82|3413.22|3404.52|3414.52|3405.82|3412.77|3404.07|37
1641489680000|2022-01-06 17:21:20|3413.65|3404.95|3413.44|3404.74|3413.81|3405.11|3412.79|3404.09|37
1641489690000|2022-01-06 17:21:30|3412.74|3404.04|3411.46|3402.76|3413.02|3404.32|3411.36|3402.66|28
1641489700000|2022-01-06 17:21:40|3411.49|3402.79|3411.5|3402.8|3411.7|3403|3411.42|3402.72|35
1641489710000|2022-01-06 17:21:50|3411.53|3402.83|3411.71|3403.01|3411.81|3403.11|3410.9|3402.2|37
1641489720000|2022-01-06 17:22:00|3411.7|3403|3411.63|3402.93|3411.73|3403.03|3411.52|3402.82|20
1641489730000|2022-01-06 17:22:10|3411.64|3402.94|3415.44|3406.74|3415.44|3406.74|3411.64|3402.94|31
1641489740000|2022-01-06 17:22:20|3415.46|3406.76|3414.14|3405.44|3415.58|3406.88|3414.08|3405.38|33
1641489750000|2022-01-06 17:22:30|3414.16|3405.46|3413.64|3404.94|3414.71|3406.01|3413.64|3404.94|32
1641489760000|2022-01-06 17:22:40|3413.52|3404.82|3414.14|3405.44|3414.43|3405.73|3412.95|3404.25|34
1641489770000|2022-01-06 17:22:50|3414.12|3405.42|3414.58|3405.88|3414.94|3406.24|3414.06|3405.36|35
1641489780000|2022-01-06 17:23:00|3414.6|3405.9|3414.47|3405.77|3414.61|3405.91|3414.24|3405.54|35
1641489790000|2022-01-06 17:23:10|3414.49|3405.79|3414.82|3406.12|3414.94|3406.24|3414.32|3405.62|29
1641489800000|2022-01-06 17:23:20|3414.85|3406.15|3414.79|3406.09|3414.92|3406.22|3414.61|3405.91|30
1641489810000|2022-01-06 17:23:30|3414.82|3406.12|3418.63|3409.93|3418.63|3409.93|3414.8|3406.1|34
1641489820000|2022-01-06 17:23:40|3418.74|3410.04|3420.33|3411.63|3420.35|3411.65|3417.95|3409.25|33
1641489830000|2022-01-06 17:23:50|3420.3|3411.6|3421.19|3412.49|3421.19|3412.49|3420.25|3411.55|29
1641489840000|2022-01-06 17:24:00|3421.09|3412.39|3419.68|3410.98|3421.3|3412.6|3419.31|3410.61|37
1641489850000|2022-01-06 17:24:10|3419.54|3410.84|3418.3|3409.6|3419.72|3411.02|3418.08|3409.38|36
1641489860000|2022-01-06 17:24:20|3418.33|3409.63|3419.39|3410.69|3419.81|3411.11|3418.24|3409.54|36
1641489870000|2022-01-06 17:24:30|3419.43|3410.73|3418.37|3409.67|3419.43|3410.73|3418.37|3409.67|30
1641489880000|2022-01-06 17:24:40|3418.11|3409.41|3418.07|3409.37|3418.42|3409.72|3417.72|3409.02|40
1641489890000|2022-01-06 17:24:50|3418.06|3409.36|3417.75|3409.05|3418.37|3409.67|3417.03|3408.33|37
1641489900000|2022-01-06 17:25:00|3417.82|3409.12|3418.03|3409.33|3418.36|3409.66|3417.82|3409.12|29
1641489910000|2022-01-06 17:25:10|3418.01|3409.31|3420.28|3411.58|3420.28|3411.58|3417.98|3409.28|29
1641489920000|2022-01-06 17:25:20|3420.24|3411.54|3418.2|3409.5|3420.32|3411.62|3417.56|3408.86|36
1641489930000|2022-01-06 17:25:30|3418.08|3409.38|3418.6|3409.9|3418.92|3410.22|3418.08|3409.38|23
1641489940000|2022-01-06 17:25:40|3418.63|3409.93|3418.49|3409.79|3419.52|3410.82|3418.27|3409.57|24
1641489950000|2022-01-06 17:25:50|3418.51|3409.81|3419.59|3410.89|3419.68|3410.98|3418.45|3409.75|36
1641489960000|2022-01-06 17:26:00|3419.61|3410.91|3421.22|3412.52|3421.44|3412.74|3419.54|3410.84|34
1641489970000|2022-01-06 17:26:10|3421.2|3412.5|3420.72|3412.02|3421.35|3412.65|3420.25|3411.55|36
1641489980000|2022-01-06 17:26:20|3420.98|3412.28|3422.19|3413.49|3422.74|3414.04|3420.47|3411.77|25
1641489990000|2022-01-06 17:26:30|3422.34|3413.64|3422.89|3414.19|3422.89|3414.19|3422.34|3413.64|12
1641490000000|2022-01-06 17:26:40|3422.94|3414.24|3424.82|3416.12|3424.82|3416.12|3422.94|3414.24|23
1641490010000|2022-01-06 17:26:50|3424.99|3416.29|3424.29|3415.59|3425.19|3416.49|3423.78|3415.08|37
1641490020000|2022-01-06 17:27:00|3424.35|3415.65|3422.48|3413.78|3424.35|3415.65|3422.38|3413.68|34
1641490030000|2022-01-06 17:27:10|3422.49|3413.79|3424.91|3416.21|3424.91|3416.21|3422.42|3413.72|38
1641490040000|2022-01-06 17:27:20|3425.15|3416.45|3425.59|3416.89|3426.2|3417.5|3425.15|3416.45|37
1641490050000|2022-01-06 17:27:30|3425.74|3417.04|3425.96|3417.26|3426.33|3417.63|3425.74|3417.04|36
1641490060000|2022-01-06 17:27:40|3425.84|3417.14|3426.38|3417.68|3426.46|3417.76|3425.84|3417.14|36
1641490070000|2022-01-06 17:27:50|3426.39|3417.69|3425.1|3416.4|3426.45|3417.75|3425.1|3416.4|30
1641490080000|2022-01-06 17:28:00|3425.03|3416.33|3425.2|3416.5|3425.32|3416.62|3424.48|3415.78|35
1641490090000|2022-01-06 17:28:10|3425.19|3416.49|3425.18|3416.48|3425.9|3417.2|3425.15|3416.45|35
1641490100000|2022-01-06 17:28:20|3425.1|3416.4|3425.17|3416.47|3425.33|3416.63|3424.94|3416.24|32
1641490110000|2022-01-06 17:28:30|3425.07|3416.37|3426.33|3417.63|3426.37|3417.67|3424.89|3416.19|36
1641490120000|2022-01-06 17:28:40|3426.31|3417.61|3425.71|3417.01|3426.33|3417.63|3425.26|3416.56|38
1641490130000|2022-01-06 17:28:50|3425.94|3417.24|3424.75|3416.05|3425.94|3417.24|3424.27|3415.57|35
1641490140000|2022-01-06 17:29:00|3423.39|3414.69|3424.46|3415.76|3424.46|3415.76|3423.39|3414.69|37
1641490150000|2022-01-06 17:29:10|3424.67|3415.97|3424.32|3415.62|3424.67|3415.97|3424.2|3415.5|33
1641490160000|2022-01-06 17:29:20|3424.38|3415.68|3425|3416.3|3425|3416.3|3424.27|3415.57|34
1641490170000|2022-01-06 17:29:30|3424.99|3416.29|3424.64|3415.94|3425.03|3416.33|3424.48|3415.78|38
1641490180000|2022-01-06 17:29:40|3424.61|3415.91|3425.78|3417.08|3425.78|3417.08|3424.61|3415.91|33
1641490190000|2022-01-06 17:29:50|3425.71|3417.01|3425.77|3417.07|3425.8|3417.1|3425.51|3416.81|31
1641490200000|2022-01-06 17:30:00|3425.78|3417.08|3425.92|3417.22|3425.92|3417.22|3424.41|3415.71|34
1641490210000|2022-01-06 17:30:10|3425.78|3417.08|3425.94|3417.24|3426.09|3417.39|3425.58|3416.88|34
1641490220000|2022-01-06 17:30:20|3425.95|3417.25|3423.73|3415.03|3425.96|3417.26|3423.73|3415.03|33
1641490230000|2022-01-06 17:30:30|3423.74|3415.04|3422.32|3413.62|3423.74|3415.04|3422.22|3413.52|35
1641490240000|2022-01-06 17:30:40|3422.26|3413.56|3421.92|3413.22|3422.35|3413.65|3421.66|3412.96|37
1641490250000|2022-01-06 17:30:50|3421.96|3413.26|3423.28|3414.58|3423.36|3414.66|3421.96|3413.26|35
1641490260000|2022-01-06 17:31:00|3423.42|3414.72|3422.31|3413.61|3423.54|3414.84|3422.31|3413.61|34
1641490270000|2022-01-06 17:31:10|3422.32|3413.62|3422.4|3413.7|3422.47|3413.77|3422.06|3413.36|37
1641490280000|2022-01-06 17:31:20|3422.35|3413.65|3421.03|3412.33|3422.47|3413.77|3420.57|3411.87|37
1641490290000|2022-01-06 17:31:30|3421.01|3412.31|3421.46|3412.76|3421.55|3412.85|3421.01|3412.31|34
1641490300000|2022-01-06 17:31:40|3421.56|3412.86|3422.25|3413.55|3422.48|3413.78|3421.41|3412.71|36
1641490310000|2022-01-06 17:31:50|3422.23|3413.53|3424.19|3415.49|3424.51|3415.81|3422.23|3413.53|38
1641490320000|2022-01-06 17:32:00|3424.22|3415.52|3424.19|3415.49|3424.56|3415.86|3424.07|3415.37|32
1641490330000|2022-01-06 17:32:10|3424.14|3415.44|3423.66|3414.96|3424.48|3415.78|3423.66|3414.96|26
1641490340000|2022-01-06 17:32:20|3423.18|3414.48|3421.79|3413.09|3423.59|3414.89|3421.39|3412.69|39
1641490350000|2022-01-06 17:32:30|3421.85|3413.15|3421.85|3413.15|3421.89|3413.19|3421.64|3412.94|36
1641490360000|2022-01-06 17:32:40|3421.96|3413.26|3421.88|3413.18|3422.52|3413.82|3421.88|3413.18|37
1641490370000|2022-01-06 17:32:50|3421.86|3413.16|3422.44|3413.74|3422.56|3413.86|3421.73|3413.03|36
1641490380000|2022-01-06 17:33:00|3422.47|3413.77|3422.51|3413.81|3423.16|3414.46|3422.4|3413.7|30
1641490390000|2022-01-06 17:33:10|3422.49|3413.79|3422.39|3413.69|3422.69|3413.99|3422.34|3413.64|29
1641490400000|2022-01-06 17:33:20|3422.38|3413.68|3422.92|3414.22|3422.95|3414.25|3422.35|3413.65|26
1641490410000|2022-01-06 17:33:30|3422.91|3414.21|3423.6|3414.9|3423.78|3415.08|3422.91|3414.21|26
1641490420000|2022-01-06 17:33:40|3423.97|3415.27|3423.58|3414.88|3424.18|3415.48|3423.58|3414.88|19
1641490430000|2022-01-06 17:33:50|3423.56|3414.86|3424.2|3415.5|3424.24|3415.54|3423.56|3414.86|20
1641490440000|2022-01-06 17:34:00|3424.21|3415.51|3424.61|3415.91|3425.05|3416.35|3424|3415.3|31
1641490450000|2022-01-06 17:34:10|3424.7|3416|3425.96|3417.26|3426.04|3417.34|3424.58|3415.88|32
1641490460000|2022-01-06 17:34:20|3425.85|3417.15|3426.01|3417.31|3426.01|3417.31|3425.75|3417.05|23
1641490470000|2022-01-06 17:34:30|3426.03|3417.33|3424.31|3415.61|3426.03|3417.33|3424.31|3415.61|29
1641490480000|2022-01-06 17:34:40|3424.39|3415.69|3424.56|3415.86|3424.78|3416.08|3424.36|3415.66|29
1641490490000|2022-01-06 17:34:50|3424.46|3415.76|3423.49|3414.79|3424.59|3415.89|3423.11|3414.41|34
1641490500000|2022-01-06 17:35:00|3423.47|3414.77|3421.93|3413.23|3423.55|3414.85|3421.93|3413.23|35
1641490510000|2022-01-06 17:35:10|3421.94|3413.24|3422.16|3413.46|3422.25|3413.55|3421.89|3413.19|32
1641490520000|2022-01-06 17:35:20|3422.2|3413.5|3422.29|3413.59|3422.34|3413.64|3422.14|3413.44|33
1641490530000|2022-01-06 17:35:30|3422.26|3413.56|3422.34|3413.64|3422.35|3413.65|3421.8|3413.1|24
1641490540000|2022-01-06 17:35:40|3422.33|3413.63|3422.47|3413.77|3422.66|3413.96|3422.27|3413.57|29
1641490550000|2022-01-06 17:35:50|3422.46|3413.76|3422.71|3414.01|3422.82|3414.12|3422.46|3413.76|25
1641490560000|2022-01-06 17:36:00|3422.73|3414.03|3421.56|3412.86|3422.74|3414.04|3421.33|3412.63|28
1641490570000|2022-01-06 17:36:10|3421.54|3412.84|3421.65|3412.95|3421.75|3413.05|3421.49|3412.79|22
1641490580000|2022-01-06 17:36:20|3421.59|3412.89|3421.77|3413.07|3421.82|3413.12|3421.51|3412.81|28
1641490590000|2022-01-06 17:36:30|3421.85|3413.15|3423.33|3414.63|3423.43|3414.73|3421.77|3413.07|37
1641490600000|2022-01-06 17:36:40|3423.3|3414.6|3422.71|3414.01|3423.3|3414.6|3422.46|3413.76|38
1641490610000|2022-01-06 17:36:50|3422.86|3414.16|3422.96|3414.26|3423.12|3414.42|3422.85|3414.15|37
1641490620000|2022-01-06 17:37:00|3422.91|3414.21|3425.21|3416.51|3425.21|3416.51|3422.64|3413.94|39
1641490630000|2022-01-06 17:37:10|3425.37|3416.67|3426.59|3417.89|3426.88|3418.18|3425.37|3416.67|34
1641490640000|2022-01-06 17:37:20|3426.68|3417.98|3424.07|3415.37|3426.68|3417.98|3423.94|3415.24|32
1641490650000|2022-01-06 17:37:30|3423.92|3415.22|3423.12|3414.42|3424.04|3415.34|3423.04|3414.34|28
1641490660000|2022-01-06 17:37:40|3423.07|3414.37|3425.23|3416.53|3425.86|3417.16|3423.07|3414.37|37
1641490670000|2022-01-06 17:37:50|3425.32|3416.62|3425.43|3416.73|3426.02|3417.32|3425.32|3416.62|35
1641490680000|2022-01-06 17:38:00|3425.44|3416.74|3426.84|3418.14|3426.9|3418.2|3425.42|3416.72|35
1641490690000|2022-01-06 17:38:10|3426.86|3418.16|3427.11|3418.41|3427.35|3418.65|3426.77|3418.07|32
1641490700000|2022-01-06 17:38:20|3427.09|3418.39|3426.68|3417.98|3427.3|3418.6|3426.49|3417.79|33
1641490710000|2022-01-06 17:38:30|3426.72|3418.02|3426.9|3418.2|3427.06|3418.36|3426.66|3417.96|37
1641490720000|2022-01-06 17:38:40|3426.89|3418.19|3426.83|3418.13|3427.26|3418.56|3426.75|3418.05|30
1641490730000|2022-01-06 17:38:50|3426.8|3418.1|3427.08|3418.38|3427.08|3418.38|3426.8|3418.1|23
1641490740000|2022-01-06 17:39:00|3427.09|3418.39|3427.28|3418.58|3427.28|3418.58|3427.04|3418.34|27
1641490750000|2022-01-06 17:39:10|3427.34|3418.64|3428.36|3419.66|3428.36|3419.66|3427.26|3418.56|28
1641490760000|2022-01-06 17:39:20|3428.37|3419.67|3430.82|3422.12|3430.82|3422.12|3428.37|3419.67|32
1641490770000|2022-01-06 17:39:30|3431|3422.3|3430.6|3421.9|3432.02|3423.32|3430.44|3421.74|37
1641490780000|2022-01-06 17:39:40|3430.64|3421.94|3430.75|3422.05|3430.77|3422.07|3430.5|3421.8|32
1641490790000|2022-01-06 17:39:50|3430.8|3422.1|3429.63|3420.93|3430.84|3422.14|3429.19|3420.49|36
1641490800000|2022-01-06 17:40:00|3429.81|3421.11|3429.92|3421.22|3430.38|3421.68|3429.6|3420.9|31
1641490810000|2022-01-06 17:40:10|3429.75|3421.05|3430.42|3421.72|3430.51|3421.81|3429.75|3421.05|32
1641490820000|2022-01-06 17:40:20|3430.41|3421.71|3431.43|3422.73|3431.91|3423.21|3430.27|3421.57|36
1641490830000|2022-01-06 17:40:30|3431.41|3422.71|3430.41|3421.71|3431.66|3422.96|3430.31|3421.61|34
1641490840000|2022-01-06 17:40:40|3430.35|3421.65|3432.11|3423.41|3432.11|3423.41|3430.35|3421.65|36
1641490850000|2022-01-06 17:40:50|3432.26|3423.56|3434.04|3425.34|3434.04|3425.34|3432.21|3423.51|32
1641490860000|2022-01-06 17:41:00|3434.06|3425.36|3432.94|3424.24|3434.06|3425.36|3432.92|3424.22|30
1641490870000|2022-01-06 17:41:10|3432.93|3424.23|3430.59|3421.89|3432.93|3424.23|3430.43|3421.73|34
1641490880000|2022-01-06 17:41:20|3430.5|3421.8|3430.39|3421.69|3430.67|3421.97|3430.2|3421.5|34
1641490890000|2022-01-06 17:41:30|3430.45|3421.75|3431.51|3422.81|3431.51|3422.81|3430.38|3421.68|31
1641490900000|2022-01-06 17:41:40|3431.53|3422.83|3431.9|3423.2|3432.04|3423.34|3431.53|3422.83|29
1641490910000|2022-01-06 17:41:50|3431.89|3423.19|3433.06|3424.36|3433.18|3424.48|3431.8|3423.1|37
1641490920000|2022-01-06 17:42:00|3433.05|3424.35|3432.49|3423.79|3433.07|3424.37|3432.42|3423.72|34
1641490930000|2022-01-06 17:42:10|3432.5|3423.8|3432.56|3423.86|3432.59|3423.89|3432.35|3423.65|24
1641490940000|2022-01-06 17:42:20|3432.57|3423.87|3432.38|3423.68|3433.05|3424.35|3432.32|3423.62|28
1641490950000|2022-01-06 17:42:30|3432.35|3423.65|3432.78|3424.08|3432.78|3424.08|3432.35|3423.65|32
1641490960000|2022-01-06 17:42:40|3432.84|3424.14|3432.86|3424.16|3433.01|3424.31|3432.69|3423.99|26
1641490970000|2022-01-06 17:42:50|3432.8|3424.1|3432.99|3424.29|3433.03|3424.33|3432.59|3423.89|27
1641490980000|2022-01-06 17:43:00|3433.14|3424.44|3437.54|3428.84|3437.72|3429.02|3432.4|3423.7|36
1641490990000|2022-01-06 17:43:10|3437.55|3428.85|3434.86|3426.16|3437.63|3428.93|3434.86|3426.16|38
1641491000000|2022-01-06 17:43:20|3434.82|3426.12|3435.29|3426.59|3435.57|3426.87|3434.82|3426.12|35
1641491010000|2022-01-06 17:43:30|3435.23|3426.53|3435.82|3427.12|3435.92|3427.22|3435.06|3426.36|37
1641491020000|2022-01-06 17:43:40|3435.76|3427.06|3434.64|3425.94|3435.87|3427.17|3434.61|3425.91|36
1641491030000|2022-01-06 17:43:50|3434.6|3425.9|3435.01|3426.31|3435.01|3426.31|3434.37|3425.67|33
1641491040000|2022-01-06 17:44:00|3434.96|3426.26|3434.98|3426.28|3435.23|3426.53|3434.86|3426.16|35
1641491050000|2022-01-06 17:44:10|3435.05|3426.35|3436.24|3427.54|3436.27|3427.57|3435.05|3426.35|39
1641491060000|2022-01-06 17:44:20|3436.25|3427.55|3437.72|3429.02|3437.73|3429.03|3435.7|3427|34
1641491070000|2022-01-06 17:44:30|3437.65|3428.95|3438.06|3429.36|3438.14|3429.44|3437.15|3428.45|36
1641491080000|2022-01-06 17:44:40|3438.08|3429.38|3437.21|3428.51|3438.09|3429.39|3436.65|3427.95|37
1641491090000|2022-01-06 17:44:50|3437.17|3428.47|3436.83|3428.13|3437.26|3428.56|3436.75|3428.05|36
1641491100000|2022-01-06 17:45:00|3437.18|3428.48|3438.33|3429.63|3438.56|3429.86|3437.18|3428.48|38
1641491110000|2022-01-06 17:45:10|3438.29|3429.59|3435.15|3426.45|3438.29|3429.59|3435.15|3426.45|36
1641491120000|2022-01-06 17:45:20|3434.98|3426.28|3434.9|3426.2|3435.27|3426.57|3434.25|3425.55|36
1641491130000|2022-01-06 17:45:30|3434.88|3426.18|3434.54|3425.84|3434.88|3426.18|3434.14|3425.44|26
1641491140000|2022-01-06 17:45:40|3434.69|3425.99|3436.12|3427.42|3436.32|3427.62|3434.58|3425.88|37
1641491150000|2022-01-06 17:45:50|3436.02|3427.32|3435.59|3426.89|3436.05|3427.35|3434.9|3426.2|36
1641491160000|2022-01-06 17:46:00|3435.63|3426.93|3436.12|3427.42|3436.28|3427.58|3435.37|3426.67|37
1641491170000|2022-01-06 17:46:10|3436.11|3427.41|3435.02|3426.32|3436.28|3427.58|3434.75|3426.05|33
1641491180000|2022-01-06 17:46:20|3434.92|3426.22|3434.42|3425.72|3434.96|3426.26|3434.34|3425.64|28
1641491190000|2022-01-06 17:46:30|3433.42|3424.72|3433.1|3424.4|3434|3425.3|3433.07|3424.37|31
1641491200000|2022-01-06 17:46:40|3433.08|3424.38|3431.46|3422.76|3433.36|3424.66|3431.46|3422.76|36
1641491210000|2022-01-06 17:46:50|3431.29|3422.59|3430.46|3421.76|3431.29|3422.59|3429.89|3421.19|27
1641491220000|2022-01-06 17:47:00|3430.6|3421.9|3431.91|3423.21|3432.01|3423.31|3430.53|3421.83|34
1641491230000|2022-01-06 17:47:10|3431.9|3423.2|3432.3|3423.6|3432.44|3423.74|3431.57|3422.87|35
1641491240000|2022-01-06 17:47:20|3432.17|3423.47|3433.14|3424.44|3433.27|3424.57|3431.78|3423.08|35
1641491250000|2022-01-06 17:47:30|3433.15|3424.45|3432.93|3424.23|3433.33|3424.63|3432.84|3424.14|35
1641491260000|2022-01-06 17:47:40|3432.91|3424.21|3434.04|3425.34|3434.04|3425.34|3432.7|3424|32
1641491270000|2022-01-06 17:47:50|3434.08|3425.38|3433.82|3425.12|3434.31|3425.61|3433.66|3424.96|30
1641491280000|2022-01-06 17:48:00|3433.83|3425.13|3433.79|3425.09|3434.21|3425.51|3433.63|3424.93|23
1641491290000|2022-01-06 17:48:10|3433.71|3425.01|3432.74|3424.04|3434.13|3425.43|3432.66|3423.96|23
1641491300000|2022-01-06 17:48:20|3432.7|3424|3430.98|3422.28|3432.7|3424|3430.98|3422.28|23
1641491310000|2022-01-06 17:48:30|3431.01|3422.31|3430.25|3421.55|3431.01|3422.31|3429.17|3420.47|36
1641491320000|2022-01-06 17:48:40|3430.2|3421.5|3431.5|3422.8|3431.63|3422.93|3430|3421.3|35
1641491330000|2022-01-06 17:48:50|3431.46|3422.76|3432.26|3423.56|3432.27|3423.57|3431.32|3422.62|38
1641491340000|2022-01-06 17:49:00|3432.21|3423.51|3432.96|3424.26|3434.13|3425.43|3432.21|3423.51|35
1641491350000|2022-01-06 17:49:10|3432.88|3424.18|3432.8|3424.1|3433.23|3424.53|3432.77|3424.07|29
1641491360000|2022-01-06 17:49:20|3432.81|3424.11|3433|3424.3|3433.12|3424.42|3432.54|3423.84|34
1641491370000|2022-01-06 17:49:30|3432.98|3424.28|3432.83|3424.13|3433|3424.3|3432.79|3424.09|26
1641491380000|2022-01-06 17:49:40|3432.8|3424.1|3432.5|3423.8|3432.83|3424.13|3432.12|3423.42|36
1641491390000|2022-01-06 17:49:50|3432.62|3423.92|3433.01|3424.31|3433.15|3424.45|3432.56|3423.86|27
1641491400000|2022-01-06 17:50:00|3433.05|3424.35|3433.15|3424.45|3433.16|3424.46|3432.9|3424.2|30
1641491410000|2022-01-06 17:50:10|3433.13|3424.43|3432.72|3424.02|3433.2|3424.5|3432.56|3423.86|29
1641491420000|2022-01-06 17:50:20|3432.79|3424.09|3432.86|3424.16|3432.91|3424.21|3432.71|3424.01|34
1641491430000|2022-01-06 17:50:30|3432.88|3424.18|3433.01|3424.31|3433.14|3424.44|3432.71|3424.01|30
1641491440000|2022-01-06 17:50:40|3433|3424.3|3432.64|3423.94|3433.05|3424.35|3432.62|3423.92|31
1641491450000|2022-01-06 17:50:50|3432.68|3423.98|3432.57|3423.87|3432.87|3424.17|3432.57|3423.87|31
1641491460000|2022-01-06 17:51:00|3432.32|3423.62|3429.72|3421.02|3432.32|3423.62|3429.63|3420.93|30
1641491470000|2022-01-06 17:51:10|3429.82|3421.12|3429.98|3421.28|3430.18|3421.48|3429.25|3420.55|28
1641491480000|2022-01-06 17:51:20|3429.99|3421.29|3430.05|3421.35|3430.13|3421.43|3429.95|3421.25|30
1641491490000|2022-01-06 17:51:30|3430.04|3421.34|3428.74|3420.04|3430.04|3421.34|3428.74|3420.04|35
1641491500000|2022-01-06 17:51:40|3428.63|3419.93|3426.85|3418.15|3428.63|3419.93|3426.3|3417.6|40
1641491510000|2022-01-06 17:51:50|3426.82|3418.12|3427.7|3419|3427.78|3419.08|3426.71|3418.01|38
1641491520000|2022-01-06 17:52:00|3427.71|3419.01|3427.77|3419.07|3427.88|3419.18|3427.61|3418.91|29
1641491530000|2022-01-06 17:52:10|3427.76|3419.06|3427.82|3419.12|3427.83|3419.13|3427.63|3418.93|29
1641491540000|2022-01-06 17:52:20|3428.13|3419.43|3428.42|3419.72|3429.61|3420.91|3428.13|3419.43|38
1641491550000|2022-01-06 17:52:30|3428.47|3419.77|3427.71|3419.01|3428.61|3419.91|3427.67|3418.97|31
1641491560000|2022-01-06 17:52:40|3427.69|3418.99|3428.53|3419.83|3428.59|3419.89|3427.69|3418.99|34
1641491570000|2022-01-06 17:52:50|3428.52|3419.82|3427.68|3418.98|3428.53|3419.83|3427.33|3418.63|35
1641491580000|2022-01-06 17:53:00|3427.71|3419.01|3427.21|3418.51|3427.91|3419.21|3426.83|3418.13|38
1641491590000|2022-01-06 17:53:10|3427.16|3418.46|3428.08|3419.38|3428.1|3419.4|3426.84|3418.14|38
1641491600000|2022-01-06 17:53:20|3427.97|3419.27|3427.82|3419.12|3428.06|3419.36|3427.77|3419.07|35
1641491610000|2022-01-06 17:53:30|3427.88|3419.18|3428.03|3419.33|3428.03|3419.33|3427.86|3419.16|32
1641491620000|2022-01-06 17:53:40|3428.04|3419.34|3428.39|3419.69|3428.58|3419.88|3427.96|3419.26|29
1641491630000|2022-01-06 17:53:50|3428.4|3419.7|3428.49|3419.79|3428.52|3419.82|3428.39|3419.69|27
1641491640000|2022-01-06 17:54:00|3428.46|3419.76|3427.73|3419.03|3428.55|3419.85|3427.73|3419.03|28
1641491650000|2022-01-06 17:54:10|3427.66|3418.96|3427.06|3418.36|3427.99|3419.29|3426.52|3417.82|32
1641491660000|2022-01-06 17:54:20|3427.11|3418.41|3427.7|3419|3427.78|3419.08|3426.8|3418.1|36
1641491670000|2022-01-06 17:54:30|3427.54|3418.84|3427.73|3419.03|3428.21|3419.51|3427.06|3418.36|34
1641491680000|2022-01-06 17:54:40|3427.67|3418.97|3427.29|3418.59|3427.73|3419.03|3426.49|3417.79|37
1641491690000|2022-01-06 17:54:50|3427.22|3418.52|3427.23|3418.53|3427.39|3418.69|3427.17|3418.47|30
1641491700000|2022-01-06 17:55:00|3427.18|3418.48|3427.09|3418.39|3427.4|3418.7|3426.93|3418.23|30
1641491710000|2022-01-06 17:55:10|3427.07|3418.37|3428.08|3419.38|3428.63|3419.93|3427.05|3418.35|34
1641491720000|2022-01-06 17:55:20|3428.12|3419.42|3428.16|3419.46|3428.17|3419.47|3427.53|3418.83|31
1641491730000|2022-01-06 17:55:30|3428.19|3419.49|3428.37|3419.67|3428.45|3419.75|3427.98|3419.28|28
1641491740000|2022-01-06 17:55:40|3428.44|3419.74|3429.06|3420.36|3429.18|3420.48|3428.44|3419.74|37
1641491750000|2022-01-06 17:55:50|3429.09|3420.39|3428.96|3420.26|3429.32|3420.62|3428.93|3420.23|32
1641491760000|2022-01-06 17:56:00|3428.95|3420.25|3428.41|3419.71|3429.04|3420.34|3428.16|3419.46|35
1641491770000|2022-01-06 17:56:10|3428.44|3419.74|3426.69|3417.99|3428.53|3419.83|3426.58|3417.88|35
1641491780000|2022-01-06 17:56:20|3426.77|3418.07|3426.69|3417.99|3427.06|3418.36|3426.68|3417.98|29
1641491790000|2022-01-06 17:56:30|3426.42|3417.72|3426.15|3417.45|3426.52|3417.82|3424.86|3416.16|29
1641491800000|2022-01-06 17:56:40|3426.13|3417.43|3427.56|3418.86|3427.68|3418.98|3425.89|3417.19|29
1641491810000|2022-01-06 17:56:50|3427.57|3418.87|3427.66|3418.96|3427.91|3419.21|3427.49|3418.79|32
1641491820000|2022-01-06 17:57:00|3427.88|3419.18|3429.14|3420.44|3429.14|3420.44|3427.67|3418.97|19
1641491830000|2022-01-06 17:57:10|3429.16|3420.46|3430.51|3421.81|3430.51|3421.81|3429.16|3420.46|21
1641491840000|2022-01-06 17:57:20|3430.4|3421.7|3430.41|3421.71|3431.09|3422.39|3430.28|3421.58|26
1641491850000|2022-01-06 17:57:30|3431.03|3422.33|3430.57|3421.87|3431.17|3422.47|3430.28|3421.58|27
1641491860000|2022-01-06 17:57:40|3430.51|3421.81|3430.3|3421.6|3431.07|3422.37|3430.3|3421.6|27
1641491870000|2022-01-06 17:57:50|3430.17|3421.47|3429.8|3421.1|3430.74|3422.04|3429.12|3420.42|35
1641491880000|2022-01-06 17:58:00|3429.89|3421.19|3428.64|3419.94|3430.28|3421.58|3428.05|3419.35|32
1641491890000|2022-01-06 17:58:10|3428.63|3419.93|3428.78|3420.08|3428.78|3420.08|3428.38|3419.68|33
1641491900000|2022-01-06 17:58:20|3428.81|3420.11|3427.68|3418.98|3428.86|3420.16|3427.68|3418.98|37
1641491910000|2022-01-06 17:58:30|3427.53|3418.83|3428.14|3419.44|3428.33|3419.63|3427.27|3418.57|36
1641491920000|2022-01-06 17:58:40|3428.63|3419.93|3429.12|3420.42|3429.38|3420.68|3428.63|3419.93|31
1641491930000|2022-01-06 17:58:50|3429.33|3420.63|3429.5|3420.8|3429.72|3421.02|3429.26|3420.56|33
1641491940000|2022-01-06 17:59:00|3429.65|3420.95|3429.43|3420.73|3429.65|3420.95|3429.27|3420.57|30
1641491950000|2022-01-06 17:59:10|3429.4|3420.7|3429.52|3420.82|3431.21|3422.51|3429.22|3420.52|32
1641491960000|2022-01-06 17:59:20|3429.44|3420.74|3429.13|3420.43|3430.14|3421.44|3428.99|3420.29|35
1641491970000|2022-01-06 17:59:30|3429.35|3420.65|3429.5|3420.8|3429.76|3421.06|3429.18|3420.48|23
1641491980000|2022-01-06 17:59:40|3429.46|3420.76|3426.96|3418.26|3429.54|3420.84|3425.73|3417.03|40
1641491990000|2022-01-06 17:59:50|3427.08|3418.38|3427.04|3418.34|3427.31|3418.61|3426.82|3418.12|30
1641492000000|2022-01-06 18:00:00|3426.99|3418.29|3427.51|3418.81|3428.07|3419.37|3426.76|3418.06|37
1641492010000|2022-01-06 18:00:10|3427.56|3418.86|3427.72|3419.02|3427.91|3419.21|3427.55|3418.85|33
1641492020000|2022-01-06 18:00:20|3427.67|3418.97|3427.18|3418.48|3428.46|3419.76|3426.99|3418.29|35
1641492030000|2022-01-06 18:00:30|3427.19|3418.49|3426.48|3417.78|3427.19|3418.49|3426.09|3417.39|35
1641492040000|2022-01-06 18:00:40|3426.58|3417.88|3426.35|3417.65|3426.63|3417.93|3426.33|3417.63|28
1641492050000|2022-01-06 18:00:50|3426.34|3417.64|3426.63|3417.93|3426.64|3417.94|3426.33|3417.63|30
1641492060000|2022-01-06 18:01:00|3426.6|3417.9|3424.76|3416.06|3426.68|3417.98|3424.76|3416.06|35
1641492070000|2022-01-06 18:01:10|3424.75|3416.05|3426|3417.3|3426.11|3417.41|3424.57|3415.87|35
1641492080000|2022-01-06 18:01:20|3426.01|3417.31|3427.13|3418.43|3427.35|3418.65|3426.01|3417.31|33
1641492090000|2022-01-06 18:01:30|3427.17|3418.47|3426.69|3417.99|3427.28|3418.58|3426.57|3417.87|33
1641492100000|2022-01-06 18:01:40|3426.63|3417.93|3427.07|3418.37|3427.44|3418.74|3426.61|3417.91|35
1641492110000|2022-01-06 18:01:50|3427.09|3418.39|3427.13|3418.43|3427.46|3418.76|3427.02|3418.32|31
1641492120000|2022-01-06 18:02:00|3427.14|3418.44|3426.98|3418.28|3427.27|3418.57|3426.88|3418.18|34
1641492130000|2022-01-06 18:02:10|3426.99|3418.29|3428.59|3419.89|3428.59|3419.89|3426.54|3417.84|35
1641492140000|2022-01-06 18:02:20|3428.52|3419.82|3429.09|3420.39|3429.39|3420.69|3428.24|3419.54|31
1641492150000|2022-01-06 18:02:30|3429.11|3420.41|3429.21|3420.51|3429.21|3420.51|3428.93|3420.23|25
1641492160000|2022-01-06 18:02:40|3429.29|3420.59|3428.72|3420.02|3429.77|3421.07|3428.5|3419.8|24
1641492170000|2022-01-06 18:02:50|3428.73|3420.03|3431.1|3422.4|3431.1|3422.4|3428.73|3420.03|31
1641492180000|2022-01-06 18:03:00|3431.4|3422.7|3432.88|3424.18|3433.35|3424.65|3431.4|3422.7|28
1641492190000|2022-01-06 18:03:10|3433.03|3424.33|3433.43|3424.73|3433.45|3424.75|3433|3424.3|27
1641492200000|2022-01-06 18:03:20|3433.44|3424.74|3434.96|3426.26|3435.23|3426.53|3433.27|3424.57|35
1641492210000|2022-01-06 18:03:30|3434.95|3426.25|3434.62|3425.92|3435.02|3426.32|3434.52|3425.82|31
1641492220000|2022-01-06 18:03:40|3434.59|3425.89|3435.37|3426.67|3435.63|3426.93|3434.54|3425.84|35
1641492230000|2022-01-06 18:03:50|3435.31|3426.61|3434.82|3426.12|3435.31|3426.61|3434.81|3426.11|32
1641492240000|2022-01-06 18:04:00|3434.84|3426.14|3434.8|3426.1|3435|3426.3|3434.15|3425.45|39
1641492250000|2022-01-06 18:04:10|3434.83|3426.13|3434.78|3426.08|3434.94|3426.24|3434.64|3425.94|30
1641492260000|2022-01-06 18:04:20|3434.77|3426.07|3434.74|3426.04|3434.9|3426.2|3434.54|3425.84|33
1641492270000|2022-01-06 18:04:30|3434.77|3426.07|3434.37|3425.67|3434.77|3426.07|3434.31|3425.61|31
1641492280000|2022-01-06 18:04:40|3434.38|3425.68|3435.14|3426.44|3435.23|3426.53|3434.37|3425.67|34
1641492290000|2022-01-06 18:04:50|3435.19|3426.49|3436.36|3427.66|3436.45|3427.75|3434.95|3426.25|35
1641492300000|2022-01-06 18:05:00|3436.4|3427.7|3437.25|3428.55|3437.49|3428.79|3436.24|3427.54|33
1641492310000|2022-01-06 18:05:10|3437.1|3428.4|3436.54|3427.84|3437.61|3428.91|3436.54|3427.84|36
1641492320000|2022-01-06 18:05:20|3436.55|3427.85|3436.95|3428.25|3436.98|3428.28|3436.55|3427.85|29
1641492330000|2022-01-06 18:05:30|3436.94|3428.24|3436.46|3427.76|3437.07|3428.37|3436.27|3427.57|28
1641492340000|2022-01-06 18:05:40|3436.45|3427.75|3435.37|3426.67|3436.61|3427.91|3434.68|3425.98|39
1641492350000|2022-01-06 18:05:50|3435.3|3426.6|3434.24|3425.54|3435.3|3426.6|3433.99|3425.29|36
1641492360000|2022-01-06 18:06:00|3434.14|3425.44|3433.9|3425.2|3434.26|3425.56|3433.84|3425.14|25
1641492370000|2022-01-06 18:06:10|3433.88|3425.18|3432.33|3423.63|3434.1|3425.4|3432.33|3423.63|33
1641492380000|2022-01-06 18:06:20|3432.34|3423.64|3431.06|3422.36|3432.36|3423.66|3430.82|3422.12|36
1641492390000|2022-01-06 18:06:30|3431.05|3422.35|3431.05|3422.35|3431.08|3422.38|3430.83|3422.13|31
1641492400000|2022-01-06 18:06:40|3430.84|3422.14|3430.43|3421.73|3430.9|3422.2|3430.39|3421.69|24
1641492410000|2022-01-06 18:06:50|3430.37|3421.67|3431.27|3422.57|3431.36|3422.66|3429.95|3421.25|32
1641492420000|2022-01-06 18:07:00|3431.28|3422.58|3431.91|3423.21|3431.91|3423.21|3431.28|3422.58|33
1641492430000|2022-01-06 18:07:10|3432.08|3423.38|3432.5|3423.8|3432.7|3424|3432.08|3423.38|30
1641492440000|2022-01-06 18:07:20|3432.44|3423.74|3432.63|3423.93|3432.67|3423.97|3432.44|3423.74|29
1641492450000|2022-01-06 18:07:30|3432.59|3423.89|3432.03|3423.33|3432.68|3423.98|3432.03|3423.33|33
1641492460000|2022-01-06 18:07:40|3432.13|3423.43|3431.09|3422.39|3432.3|3423.6|3430.44|3421.74|35
1641492470000|2022-01-06 18:07:50|3430.95|3422.25|3430.51|3421.81|3430.95|3422.25|3430.45|3421.75|33
1641492480000|2022-01-06 18:08:00|3430.52|3421.82|3430.46|3421.76|3430.58|3421.88|3430.42|3421.72|26
1641492490000|2022-01-06 18:08:10|3430.44|3421.74|3430.54|3421.84|3430.6|3421.9|3430.41|3421.71|24
1641492500000|2022-01-06 18:08:20|3430.53|3421.83|3430.22|3421.52|3430.63|3421.93|3430.07|3421.37|32
1641492510000|2022-01-06 18:08:30|3430.23|3421.53|3431.49|3422.79|3431.84|3423.14|3430.23|3421.53|35
1641492520000|2022-01-06 18:08:40|3431.63|3422.93|3431.49|3422.79|3431.72|3423.02|3431.1|3422.4|27
1641492530000|2022-01-06 18:08:50|3431.44|3422.74|3432.03|3423.33|3432.03|3423.33|3430.85|3422.15|37
1641492540000|2022-01-06 18:09:00|3432.08|3423.38|3434.29|3425.59|3434.38|3425.68|3432.08|3423.38|36
1641492550000|2022-01-06 18:09:10|3434.17|3425.47|3434.38|3425.68|3435.29|3426.59|3434.15|3425.45|40
1641492560000|2022-01-06 18:09:20|3434.37|3425.67|3435.56|3426.86|3435.56|3426.86|3434.34|3425.64|33
1641492570000|2022-01-06 18:09:30|3435.67|3426.97|3436.25|3427.55|3436.54|3427.84|3435.47|3426.77|36
1641492580000|2022-01-06 18:09:40|3436.21|3427.51|3436.67|3427.97|3436.67|3427.97|3435.81|3427.11|34
1641492590000|2022-01-06 18:09:50|3436.45|3427.75|3435.62|3426.92|3436.47|3427.77|3435.24|3426.54|39
1641492600000|2022-01-06 18:10:00|3435.64|3426.94|3436.11|3427.41|3436.66|3427.96|3435.48|3426.78|39
1641492610000|2022-01-06 18:10:10|3436.01|3427.31|3436.43|3427.73|3436.52|3427.82|3436|3427.3|29
1641492620000|2022-01-06 18:10:20|3436.6|3427.9|3439.3|3430.6|3439.3|3430.6|3436.46|3427.76|36
1641492630000|2022-01-06 18:10:30|3439.05|3430.35|3441|3432.3|3441.17|3432.47|3439.05|3430.35|36
1641492640000|2022-01-06 18:10:40|3440.96|3432.26|3439.98|3431.28|3441.71|3433.01|3439.7|3431|37
1641492650000|2022-01-06 18:10:50|3440.04|3431.34|3440.02|3431.32|3440.21|3431.51|3439.89|3431.19|34
1641492660000|2022-01-06 18:11:00|3440.15|3431.45|3439.32|3430.62|3440.26|3431.56|3438.88|3430.18|36
1641492670000|2022-01-06 18:11:10|3439.31|3430.61|3439.12|3430.42|3440.35|3431.65|3439.12|3430.42|38
1641492680000|2022-01-06 18:11:20|3439.37|3430.67|3439.01|3430.31|3439.37|3430.67|3438.5|3429.8|29
1641492690000|2022-01-06 18:11:30|3439.06|3430.36|3439.66|3430.96|3440.3|3431.6|3439.01|3430.31|31
1641492700000|2022-01-06 18:11:40|3439.68|3430.98|3440.31|3431.61|3440.45|3431.75|3439.5|3430.8|37
1641492710000|2022-01-06 18:11:50|3440.22|3431.52|3440.44|3431.74|3440.75|3432.05|3440.04|3431.34|32
1641492720000|2022-01-06 18:12:00|3440.33|3431.63|3439.4|3430.7|3440.49|3431.79|3438.61|3429.91|39
1641492730000|2022-01-06 18:12:10|3439.97|3431.27|3441.38|3432.68|3441.59|3432.89|3439.5|3430.8|40
1641492740000|2022-01-06 18:12:20|3441.39|3432.69|3442.43|3433.73|3442.6|3433.9|3441.35|3432.65|33
1641492750000|2022-01-06 18:12:30|3442.48|3433.78|3441.42|3432.72|3442.67|3433.97|3440.94|3432.24|37
1641492760000|2022-01-06 18:12:40|3441.01|3432.31|3439.96|3431.26|3441.25|3432.55|3439.84|3431.14|35
1641492770000|2022-01-06 18:12:50|3439.99|3431.29|3440.32|3431.62|3440.32|3431.62|3439.71|3431.01|33
1641492780000|2022-01-06 18:13:00|3440.3|3431.6|3441.13|3432.43|3441.18|3432.48|3440.02|3431.32|36
1641492790000|2022-01-06 18:13:10|3441.15|3432.45|3442.03|3433.33|3442.48|3433.78|3440.93|3432.23|36
1641492800000|2022-01-06 18:13:20|3441.95|3433.25|3441.02|3432.32|3442.27|3433.57|3440.97|3432.27|35
1641492810000|2022-01-06 18:13:30|3441.07|3432.37|3441.05|3432.35|3441.2|3432.5|3440.95|3432.25|29
1641492820000|2022-01-06 18:13:40|3441.04|3432.34|3440.33|3431.63|3441.04|3432.34|3439.74|3431.04|36
1641492830000|2022-01-06 18:13:50|3440.41|3431.71|3439.37|3430.67|3440.75|3432.05|3439.07|3430.37|38
1641492840000|2022-01-06 18:14:00|3439.28|3430.58|3440.23|3431.53|3440.45|3431.75|3439.27|3430.57|37
1641492850000|2022-01-06 18:14:10|3440.28|3431.58|3439.93|3431.23|3440.34|3431.64|3439.81|3431.11|30
1641492860000|2022-01-06 18:14:20|3439.86|3431.16|3441.48|3432.78|3441.48|3432.78|3439.86|3431.16|28
1641492870000|2022-01-06 18:14:30|3441.52|3432.82|3440.65|3431.95|3441.53|3432.83|3440.57|3431.87|35
1641492880000|2022-01-06 18:14:40|3440.6|3431.9|3440.97|3432.27|3441.16|3432.46|3440.6|3431.9|34
1641492890000|2022-01-06 18:14:50|3440.88|3432.18|3438.95|3430.25|3440.97|3432.27|3438.8|3430.1|38
1641492900000|2022-01-06 18:15:00|3438.94|3430.24|3438.38|3429.68|3439.26|3430.56|3437.91|3429.21|35
1641492910000|2022-01-06 18:15:10|3437.89|3429.19|3435.91|3427.21|3438.32|3429.62|3435.91|3427.21|34
1641492920000|2022-01-06 18:15:20|3435.63|3426.93|3434.27|3425.57|3435.89|3427.19|3434.14|3425.44|34
1641492930000|2022-01-06 18:15:30|3434.3|3425.6|3435.62|3426.92|3435.95|3427.25|3434.24|3425.54|36
1641492940000|2022-01-06 18:15:40|3435.59|3426.89|3436.14|3427.44|3437.82|3429.12|3434.94|3426.24|38
1641492950000|2022-01-06 18:15:50|3436.08|3427.38|3435.77|3427.07|3436.08|3427.38|3434.57|3425.87|33
1641492960000|2022-01-06 18:16:00|3435.72|3427.02|3435.1|3426.4|3435.88|3427.18|3435.1|3426.4|36
1641492970000|2022-01-06 18:16:10|3435.12|3426.42|3434.84|3426.14|3435.62|3426.92|3434.69|3425.99|32
1641492980000|2022-01-06 18:16:20|3434.85|3426.15|3434.14|3425.44|3435.67|3426.97|3434.04|3425.34|35
1641492990000|2022-01-06 18:16:30|3434.13|3425.43|3434.56|3425.86|3434.56|3425.86|3434.09|3425.39|31
1641493000000|2022-01-06 18:16:40|3434.64|3425.94|3435.1|3426.4|3435.13|3426.43|3434.53|3425.83|34
1641493010000|2022-01-06 18:16:50|3435.05|3426.35|3432.52|3423.82|3435.05|3426.35|3432.47|3423.77|34
1641493020000|2022-01-06 18:17:00|3432.18|3423.48|3432.44|3423.74|3432.67|3423.97|3431.77|3423.07|35
1641493030000|2022-01-06 18:17:10|3432.42|3423.72|3433.91|3425.21|3433.95|3425.25|3432.38|3423.68|38
1641493040000|2022-01-06 18:17:20|3433.89|3425.19|3434.9|3426.2|3434.97|3426.27|3433.53|3424.83|36
1641493050000|2022-01-06 18:17:30|3434.77|3426.07|3434.68|3425.98|3434.83|3426.13|3434.53|3425.83|36
1641493060000|2022-01-06 18:17:40|3434.87|3426.17|3435.33|3426.63|3435.81|3427.11|3434.23|3425.53|31
1641493070000|2022-01-06 18:17:50|3435.32|3426.62|3434.81|3426.11|3435.32|3426.62|3434.42|3425.72|34
1641493080000|2022-01-06 18:18:00|3434.8|3426.1|3435.59|3426.89|3436|3427.3|3434.4|3425.7|37
1641493090000|2022-01-06 18:18:10|3435.6|3426.9|3434.28|3425.58|3435.88|3427.18|3434.26|3425.56|34
1641493100000|2022-01-06 18:18:20|3434.29|3425.59|3433.77|3425.07|3434.44|3425.74|3433.77|3425.07|22
1641493110000|2022-01-06 18:18:30|3433.88|3425.18|3434.51|3425.81|3434.9|3426.2|3433.88|3425.18|35
1641493120000|2022-01-06 18:18:40|3434.57|3425.87|3435.28|3426.58|3435.3|3426.6|3434.5|3425.8|28
1641493130000|2022-01-06 18:18:50|3435.26|3426.56|3434.87|3426.17|3435.34|3426.64|3434.52|3425.82|20
1641493140000|2022-01-06 18:19:00|3434.88|3426.18|3434.59|3425.89|3434.88|3426.18|3434.5|3425.8|30
1641493150000|2022-01-06 18:19:10|3434.6|3425.9|3434.9|3426.2|3435.15|3426.45|3434.56|3425.86|30
1641493160000|2022-01-06 18:19:20|3434.88|3426.18|3434.74|3426.04|3435.02|3426.32|3434.67|3425.97|28
1641493170000|2022-01-06 18:19:30|3434.89|3426.19|3435.04|3426.34|3435.58|3426.88|3434.71|3426.01|28
1641493180000|2022-01-06 18:19:40|3435.15|3426.45|3434.87|3426.17|3435.58|3426.88|3434.5|3425.8|29
1641493190000|2022-01-06 18:19:50|3434.76|3426.06|3436.12|3427.42|3436.9|3428.2|3434.5|3425.8|35
1641493200000|2022-01-06 18:20:00|3436.07|3427.37|3437.59|3428.89|3437.62|3428.92|3435.96|3427.26|35
1641493210000|2022-01-06 18:20:10|3437.44|3428.74|3436.5|3427.8|3437.65|3428.95|3436.44|3427.74|34
1641493220000|2022-01-06 18:20:20|3436.54|3427.84|3436.68|3427.98|3436.81|3428.11|3436.34|3427.64|35
1641493230000|2022-01-06 18:20:30|3436.81|3428.11|3436.9|3428.2|3437.01|3428.31|3436.44|3427.74|31
1641493240000|2022-01-06 18:20:40|3436.88|3428.18|3435.36|3426.66|3436.93|3428.23|3435.35|3426.65|34
1641493250000|2022-01-06 18:20:50|3435.44|3426.74|3435.72|3427.02|3435.75|3427.05|3435.31|3426.61|31
1641493260000|2022-01-06 18:21:00|3435.71|3427.01|3436.47|3427.77|3436.47|3427.77|3435.62|3426.92|36
1641493270000|2022-01-06 18:21:10|3436.25|3427.55|3436.28|3427.58|3436.42|3427.72|3435.88|3427.18|33
1641493280000|2022-01-06 18:21:20|3436.26|3427.56|3436.26|3427.56|3436.45|3427.75|3436.05|3427.35|35
1641493290000|2022-01-06 18:21:30|3436.24|3427.54|3436.42|3427.72|3436.47|3427.77|3436.02|3427.32|35
1641493300000|2022-01-06 18:21:40|3436.43|3427.73|3436.25|3427.55|3436.49|3427.79|3436.2|3427.5|19
1641493310000|2022-01-06 18:21:50|3436.29|3427.59|3435.53|3426.83|3436.47|3427.77|3435.29|3426.59|29
1641493320000|2022-01-06 18:22:00|3435.51|3426.81|3434.65|3425.95|3435.55|3426.85|3434.65|3425.95|28
1641493330000|2022-01-06 18:22:10|3434.64|3425.94|3434.21|3425.51|3435.34|3426.64|3434.07|3425.37|26
1641493340000|2022-01-06 18:22:20|3434.2|3425.5|3434.2|3425.5|3434.36|3425.66|3434.2|3425.5|20
1641493350000|2022-01-06 18:22:30|3434.17|3425.47|3433.79|3425.09|3434.28|3425.58|3433.79|3425.09|13
1641493360000|2022-01-06 18:22:40|3433.75|3425.05|3434.24|3425.54|3434.73|3426.03|3433.75|3425.05|34
1641493370000|2022-01-06 18:22:50|3434.25|3425.55|3434.18|3425.48|3434.46|3425.76|3434.15|3425.45|25
1641493380000|2022-01-06 18:23:00|3434.19|3425.49|3434.46|3425.76|3434.73|3426.03|3434.15|3425.45|19
1641493390000|2022-01-06 18:23:10|3434.14|3425.44|3434.02|3425.32|3434.22|3425.52|3433.97|3425.27|23
1641493400000|2022-01-06 18:23:20|3434.03|3425.33|3433.48|3424.78|3434.32|3425.62|3433.41|3424.71|26
1641493410000|2022-01-06 18:23:30|3433.5|3424.8|3433.25|3424.55|3433.5|3424.8|3432.82|3424.12|21
1641493420000|2022-01-06 18:23:40|3433.18|3424.48|3433.55|3424.85|3434.04|3425.34|3433.18|3424.48|31
1641493430000|2022-01-06 18:23:50|3433.56|3424.86|3432.4|3423.7|3433.58|3424.88|3432.21|3423.51|30
1641493440000|2022-01-06 18:24:00|3432.47|3423.77|3432.52|3423.82|3432.61|3423.91|3431.97|3423.27|36
1641493450000|2022-01-06 18:24:10|3432.39|3423.69|3432.33|3423.63|3432.48|3423.78|3432.16|3423.46|32
1641493460000|2022-01-06 18:24:20|3432.32|3423.62|3432.83|3424.13|3433.06|3424.36|3432.07|3423.37|32
1641493470000|2022-01-06 18:24:30|3432.82|3424.12|3432.38|3423.68|3432.95|3424.25|3432.37|3423.67|27
1641493480000|2022-01-06 18:24:40|3432.4|3423.7|3431.68|3422.98|3432.4|3423.7|3431.58|3422.88|20
1641493490000|2022-01-06 18:24:50|3431.7|3423|3432.14|3423.44|3432.14|3423.44|3431.58|3422.88|19
1641493500000|2022-01-06 18:25:00|3432.11|3423.41|3429.39|3420.69|3432.22|3423.52|3429.2|3420.5|37
1641493510000|2022-01-06 18:25:10|3429.42|3420.72|3428.06|3419.36|3429.42|3420.72|3428.02|3419.32|36
1641493520000|2022-01-06 18:25:20|3428.09|3419.39|3426.2|3417.5|3428.1|3419.4|3426.2|3417.5|35
1641493530000|2022-01-06 18:25:30|3426.13|3417.43|3423.56|3414.86|3426.15|3417.45|3423.29|3414.59|39
1641493540000|2022-01-06 18:25:40|3423.55|3414.85|3423.75|3415.05|3424.11|3415.41|3422.11|3413.41|37
1641493550000|2022-01-06 18:25:50|3423.64|3414.94|3423.41|3414.71|3423.76|3415.06|3423.04|3414.34|36
1641493560000|2022-01-06 18:26:00|3423.53|3414.83|3424.05|3415.35|3424.89|3416.19|3423.53|3414.83|35
1641493570000|2022-01-06 18:26:10|3423.9|3415.2|3423.98|3415.28|3425.59|3416.89|3423.9|3415.2|40
1641493580000|2022-01-06 18:26:20|3424.03|3415.33|3424.35|3415.65|3425.07|3416.37|3424.03|3415.33|39
1641493590000|2022-01-06 18:26:30|3424.28|3415.58|3424.26|3415.56|3425.16|3416.46|3424.26|3415.56|36
1641493600000|2022-01-06 18:26:40|3424.89|3416.19|3424.91|3416.21|3426.16|3417.46|3424.73|3416.03|37
1641493610000|2022-01-06 18:26:50|3424.83|3416.13|3425.1|3416.4|3425.63|3416.93|3424.83|3416.13|37
1641493620000|2022-01-06 18:27:00|3425.09|3416.39|3426.43|3417.73|3427.83|3419.13|3425.09|3416.39|39
1641493630000|2022-01-06 18:27:10|3426.53|3417.83|3426|3417.3|3426.55|3417.85|3425.66|3416.96|39
1641493640000|2022-01-06 18:27:20|3425.66|3416.96|3426.2|3417.5|3426.88|3418.18|3425.66|3416.96|34
1641493650000|2022-01-06 18:27:30|3426.13|3417.43|3426.78|3418.08|3426.89|3418.19|3426.06|3417.36|35
1641493660000|2022-01-06 18:27:40|3426.8|3418.1|3427.52|3418.82|3428.02|3419.32|3426.54|3417.84|30
1641493670000|2022-01-06 18:27:50|3427.6|3418.9|3427.74|3419.04|3427.74|3419.04|3427.44|3418.74|24
1641493680000|2022-01-06 18:28:00|3428.18|3419.48|3428.42|3419.72|3429|3420.3|3427.69|3418.99|35
1641493690000|2022-01-06 18:28:10|3428.39|3419.69|3428.5|3419.8|3428.55|3419.85|3428.17|3419.47|36
1641493700000|2022-01-06 18:28:20|3428.47|3419.77|3428.51|3419.81|3428.97|3420.27|3428.22|3419.52|32
1641493710000|2022-01-06 18:28:30|3428.52|3419.82|3427.55|3418.85|3428.71|3420.01|3427.55|3418.85|34
1641493720000|2022-01-06 18:28:40|3427.16|3418.46|3427.49|3418.79|3427.65|3418.95|3427.16|3418.46|32
1641493730000|2022-01-06 18:28:50|3427.47|3418.77|3427.22|3418.52|3427.57|3418.87|3427.22|3418.52|17
1641493740000|2022-01-06 18:29:00|3427.27|3418.57|3427.97|3419.27|3427.97|3419.27|3427.2|3418.5|30
1641493750000|2022-01-06 18:29:10|3427.98|3419.28|3428.13|3419.43|3428.15|3419.45|3427.81|3419.11|28
1641493760000|2022-01-06 18:29:20|3428.16|3419.46|3427.83|3419.13|3428.34|3419.64|3427.83|3419.13|37
1641493770000|2022-01-06 18:29:30|3427.82|3419.12|3428.27|3419.57|3428.49|3419.79|3427.82|3419.12|33
1641493780000|2022-01-06 18:29:40|3428.39|3419.69|3428.47|3419.77|3428.85|3420.15|3428.39|3419.69|30
1641493790000|2022-01-06 18:29:50|3428.51|3419.81|3427.48|3418.78|3428.51|3419.81|3427.03|3418.33|32
1641493800000|2022-01-06 18:30:00|3427.46|3418.76|3428.72|3420.02|3428.88|3420.18|3427.46|3418.76|39
1641493810000|2022-01-06 18:30:10|3429.21|3420.51|3430|3421.3|3430.28|3421.58|3428.43|3419.73|34
1641493820000|2022-01-06 18:30:20|3430.01|3421.31|3429.04|3420.34|3430.3|3421.6|3429.04|3420.34|32
1641493830000|2022-01-06 18:30:30|3429.21|3420.51|3428.42|3419.72|3429.21|3420.51|3428.36|3419.66|31
1641493840000|2022-01-06 18:30:40|3428.46|3419.76|3428.5|3419.8|3429.07|3420.37|3427.95|3419.25|33
1641493850000|2022-01-06 18:30:50|3428.42|3419.72|3428.6|3419.9|3429.06|3420.36|3428.31|3419.61|36
1641493860000|2022-01-06 18:31:00|3428.62|3419.92|3428.18|3419.48|3428.62|3419.92|3428.05|3419.35|29
1641493870000|2022-01-06 18:31:10|3428.19|3419.49|3428.51|3419.81|3428.56|3419.86|3428.06|3419.36|21
1641493880000|2022-01-06 18:31:20|3428.48|3419.78|3428.45|3419.75|3428.54|3419.84|3428.25|3419.55|26
1641493890000|2022-01-06 18:31:30|3428.37|3419.67|3426.88|3418.18|3428.43|3419.73|3426.88|3418.18|27
1641493900000|2022-01-06 18:31:40|3426.94|3418.24|3427.53|3418.83|3427.53|3418.83|3426.86|3418.16|32
1641493910000|2022-01-06 18:31:50|3427.21|3418.51|3426.82|3418.12|3427.37|3418.67|3426.71|3418.01|26
1641493920000|2022-01-06 18:32:00|3426.77|3418.07|3425.37|3416.67|3426.77|3418.07|3425.04|3416.34|35
1641493930000|2022-01-06 18:32:10|3425.47|3416.77|3425.14|3416.44|3425.6|3416.9|3425.14|3416.44|28
1641493940000|2022-01-06 18:32:20|3424.78|3416.08|3424.23|3415.53|3424.78|3416.08|3424.09|3415.39|38
1641493950000|2022-01-06 18:32:30|3424.24|3415.54|3423.08|3414.38|3424.33|3415.63|3422.61|3413.91|38
1641493960000|2022-01-06 18:32:40|3422.3|3413.6|3422.28|3413.58|3422.75|3414.05|3420.98|3412.28|38
1641493970000|2022-01-06 18:32:50|3422.62|3413.92|3423.84|3415.14|3424.28|3415.58|3422.62|3413.92|39
1641493980000|2022-01-06 18:33:00|3423.97|3415.27|3425.05|3416.35|3425.73|3417.03|3423.95|3415.25|39
1641493990000|2022-01-06 18:33:10|3424.66|3415.96|3425.32|3416.62|3425.41|3416.71|3424.66|3415.96|36
1641494000000|2022-01-06 18:33:20|3425.25|3416.55|3423.78|3415.08|3425.36|3416.66|3423.46|3414.76|38
1641494010000|2022-01-06 18:33:30|3423.77|3415.07|3423.58|3414.88|3423.87|3415.17|3423.11|3414.41|38
1641494020000|2022-01-06 18:33:40|3423.41|3414.71|3423.36|3414.66|3423.84|3415.14|3423.25|3414.55|39
1641494030000|2022-01-06 18:33:50|3423.4|3414.7|3424.27|3415.57|3424.48|3415.78|3422.95|3414.25|40
1641494040000|2022-01-06 18:34:00|3424.28|3415.58|3422.89|3414.19|3424.42|3415.72|3422.18|3413.48|34
1641494050000|2022-01-06 18:34:10|3422.72|3414.02|3422.4|3413.7|3423.05|3414.35|3421.5|3412.8|33
1641494060000|2022-01-06 18:34:20|3421.74|3413.04|3423.57|3414.87|3423.57|3414.87|3421.05|3412.35|32
1641494070000|2022-01-06 18:34:30|3423.59|3414.89|3423.66|3414.96|3423.9|3415.2|3423.51|3414.81|33
1641494080000|2022-01-06 18:34:40|3423.67|3414.97|3424.85|3416.15|3424.92|3416.22|3423.67|3414.97|30
1641494090000|2022-01-06 18:34:50|3424.72|3416.02|3424.46|3415.76|3425.05|3416.35|3424.42|3415.72|32
1641494100000|2022-01-06 18:35:00|3424.44|3415.74|3425.6|3416.9|3426.06|3417.36|3424.24|3415.54|34
1641494110000|2022-01-06 18:35:10|3425.69|3416.99|3426.23|3417.53|3426.26|3417.56|3425.41|3416.71|36
1641494120000|2022-01-06 18:35:20|3426.26|3417.56|3426.48|3417.78|3426.87|3418.17|3426.12|3417.42|36
1641494130000|2022-01-06 18:35:30|3426.55|3417.85|3426.69|3417.99|3427.42|3418.72|3426.3|3417.6|37
1641494140000|2022-01-06 18:35:40|3426.75|3418.05|3428.1|3419.4|3428.41|3419.71|3426.64|3417.94|33
1641494150000|2022-01-06 18:35:50|3428.11|3419.41|3428.15|3419.45|3428.15|3419.45|3427.64|3418.94|36
1641494160000|2022-01-06 18:36:00|3428.25|3419.55|3429.03|3420.33|3429.11|3420.41|3427.95|3419.25|35
1641494170000|2022-01-06 18:36:10|3428.8|3420.1|3428.67|3419.97|3429.88|3421.18|3428.67|3419.97|30
1641494180000|2022-01-06 18:36:20|3428.76|3420.06|3429.1|3420.4|3429.43|3420.73|3428.67|3419.97|21
1641494190000|2022-01-06 18:36:30|3428.97|3420.27|3428.67|3419.97|3429.17|3420.47|3428.67|3419.97|19
1641494200000|2022-01-06 18:36:40|3428.82|3420.12|3429.64|3420.94|3430.96|3422.26|3428.67|3419.97|25
1641494210000|2022-01-06 18:36:50|3429.63|3420.93|3429.62|3420.92|3430.25|3421.55|3429.6|3420.9|31
1641494220000|2022-01-06 18:37:00|3429.88|3421.18|3430.39|3421.69|3430.98|3422.28|3429.61|3420.91|25
1641494230000|2022-01-06 18:37:10|3430.35|3421.65|3431.56|3422.86|3431.75|3423.05|3430.35|3421.65|26
1641494240000|2022-01-06 18:37:20|3431.75|3423.05|3432.53|3423.83|3432.57|3423.87|3431.48|3422.78|33
1641494250000|2022-01-06 18:37:30|3432.54|3423.84|3431.77|3423.07|3432.6|3423.9|3431.54|3422.84|31
1641494260000|2022-01-06 18:37:40|3431.76|3423.06|3431.76|3423.06|3432.04|3423.34|3431.53|3422.83|35
1641494270000|2022-01-06 18:37:50|3431.77|3423.07|3431.77|3423.07|3431.99|3423.29|3431.77|3423.07|23
1641494280000|2022-01-06 18:38:00|3431.64|3422.94|3430.33|3421.63|3431.74|3423.04|3429.94|3421.24|35
1641494290000|2022-01-06 18:38:10|3430.34|3421.64|3430.31|3421.61|3430.6|3421.9|3430.27|3421.57|29
1641494300000|2022-01-06 18:38:20|3430.3|3421.6|3429.83|3421.13|3430.79|3422.09|3429.43|3420.73|23
1641494310000|2022-01-06 18:38:30|3429.7|3421|3430.38|3421.68|3430.38|3421.68|3429|3420.3|37
1641494320000|2022-01-06 18:38:40|3429.95|3421.25|3431.27|3422.57|3431.53|3422.83|3429.95|3421.25|33
1641494330000|2022-01-06 18:38:50|3431.29|3422.59|3431.45|3422.75|3432.12|3423.42|3431.29|3422.59|33
1641494340000|2022-01-06 18:39:00|3431.73|3423.03|3430.61|3421.91|3432.07|3423.37|3430.36|3421.66|39
1641494350000|2022-01-06 18:39:10|3430.67|3421.97|3431.12|3422.42|3431.17|3422.47|3430.49|3421.79|33
1641494360000|2022-01-06 18:39:20|3431.15|3422.45|3430.94|3422.24|3431.15|3422.45|3430.7|3422|27
1641494370000|2022-01-06 18:39:30|3430.93|3422.23|3431.98|3423.28|3431.98|3423.28|3430.71|3422.01|22
1641494380000|2022-01-06 18:39:40|3432.05|3423.35|3430.96|3422.26|3432.09|3423.39|3430.9|3422.2|28
1641494390000|2022-01-06 18:39:50|3430.97|3422.27|3431.34|3422.64|3431.74|3423.04|3430.97|3422.27|34
1641494400000|2022-01-06 18:40:00|3431.37|3422.67|3432.52|3423.82|3432.74|3424.04|3431.25|3422.55|32
1641494410000|2022-01-06 18:40:10|3432.41|3423.71|3432.38|3423.68|3432.66|3423.96|3432.31|3423.61|30
1641494420000|2022-01-06 18:40:20|3432.06|3423.36|3431.11|3422.41|3432.06|3423.36|3431.11|3422.41|30
1641494430000|2022-01-06 18:40:30|3431.18|3422.48|3429.57|3420.87|3431.18|3422.48|3429.29|3420.59|37
1641494440000|2022-01-06 18:40:40|3429.61|3420.91|3429.17|3420.47|3429.91|3421.21|3429.12|3420.42|37
1641494450000|2022-01-06 18:40:50|3429.01|3420.31|3430.3|3421.6|3430.4|3421.7|3429.01|3420.31|36
1641494460000|2022-01-06 18:41:00|3430.33|3421.63|3431.04|3422.34|3431.07|3422.37|3430.08|3421.38|31
1641494470000|2022-01-06 18:41:10|3430.98|3422.28|3431.05|3422.35|3431.21|3422.51|3430.96|3422.26|23
1641494480000|2022-01-06 18:41:20|3431.03|3422.33|3431.3|3422.6|3431.3|3422.6|3430.91|3422.21|33
1641494490000|2022-01-06 18:41:30|3431.37|3422.67|3432.11|3423.41|3432.44|3423.74|3431.37|3422.67|36
1641494500000|2022-01-06 18:41:40|3432.13|3423.43|3432.94|3424.24|3432.94|3424.24|3431.99|3423.29|34
1641494510000|2022-01-06 18:41:50|3432.79|3424.09|3431.89|3423.19|3433.01|3424.31|3431.89|3423.19|35
1641494520000|2022-01-06 18:42:00|3431.84|3423.14|3432.54|3423.84|3433.28|3424.58|3431.84|3423.14|38
1641494530000|2022-01-06 18:42:10|3432.45|3423.75|3433.92|3425.22|3434.22|3425.52|3432.45|3423.75|34
1641494540000|2022-01-06 18:42:20|3434.14|3425.44|3434.54|3425.84|3434.79|3426.09|3433.6|3424.9|32
1641494550000|2022-01-06 18:42:30|3434.4|3425.7|3434.69|3425.99|3435.78|3427.08|3434.37|3425.67|35
1641494560000|2022-01-06 18:42:40|3434.61|3425.91|3434.9|3426.2|3434.92|3426.22|3434.61|3425.91|34
1641494570000|2022-01-06 18:42:50|3434.84|3426.14|3434.84|3426.14|3434.91|3426.21|3434.59|3425.89|31
1641494580000|2022-01-06 18:43:00|3434.8|3426.1|3435.89|3427.19|3435.89|3427.19|3434.63|3425.93|34
1641494590000|2022-01-06 18:43:10|3435.55|3426.85|3436.64|3427.94|3436.76|3428.06|3435.49|3426.79|34
1641494600000|2022-01-06 18:43:20|3436.65|3427.95|3437.52|3428.82|3437.74|3429.04|3436.52|3427.82|36
1641494610000|2022-01-06 18:43:30|3437.13|3428.43|3437.33|3428.63|3437.45|3428.75|3436.58|3427.88|37
1641494620000|2022-01-06 18:43:40|3437.23|3428.53|3437.05|3428.35|3437.35|3428.65|3436.73|3428.03|34
1641494630000|2022-01-06 18:43:50|3437.22|3428.52|3437.31|3428.61|3437.55|3428.85|3437.06|3428.36|30
1641494640000|2022-01-06 18:44:00|3437.5|3428.8|3438.03|3429.33|3438.03|3429.33|3437.38|3428.68|30
1641494650000|2022-01-06 18:44:10|3437.93|3429.23|3438.29|3429.59|3438.72|3430.02|3437.66|3428.96|35
1641494660000|2022-01-06 18:44:20|3438.21|3429.51|3437.54|3428.84|3438.39|3429.69|3437.42|3428.72|36
1641494670000|2022-01-06 18:44:30|3437.56|3428.86|3438|3429.3|3438.15|3429.45|3437.56|3428.86|27
1641494680000|2022-01-06 18:44:40|3437.95|3429.25|3438.61|3429.91|3438.69|3429.99|3437.63|3428.93|32
1641494690000|2022-01-06 18:44:50|3438.89|3430.19|3439.97|3431.27|3439.97|3431.27|3438.67|3429.97|39
1641494700000|2022-01-06 18:45:00|3439.81|3431.11|3440.35|3431.65|3440.45|3431.75|3439.61|3430.91|35
1641494710000|2022-01-06 18:45:10|3440.36|3431.66|3441.35|3432.65|3441.51|3432.81|3440.12|3431.42|35
1641494720000|2022-01-06 18:45:20|3441.07|3432.37|3442.21|3433.51|3442.21|3433.51|3440.76|3432.06|36
1641494730000|2022-01-06 18:45:30|3441.78|3433.08|3442.4|3433.7|3442.87|3434.17|3441.48|3432.78|37
1641494740000|2022-01-06 18:45:40|3442.29|3433.59|3441.86|3433.16|3442.59|3433.89|3441.58|3432.88|36
1641494750000|2022-01-06 18:45:50|3441.81|3433.11|3442.61|3433.91|3443|3434.3|3441.61|3432.91|35
1641494760000|2022-01-06 18:46:00|3442.58|3433.88|3442.72|3434.02|3442.85|3434.15|3441.84|3433.14|39
1641494770000|2022-01-06 18:46:10|3442.64|3433.94|3441.17|3432.47|3442.65|3433.95|3440.99|3432.29|39
1641494780000|2022-01-06 18:46:20|3441.13|3432.43|3440.86|3432.16|3441.13|3432.43|3439.92|3431.22|36
1641494790000|2022-01-06 18:46:30|3440.62|3431.92|3441.89|3433.19|3441.89|3433.19|3440.46|3431.76|37
1641494800000|2022-01-06 18:46:40|3441.94|3433.24|3443.32|3434.62|3443.4|3434.7|3441.94|3433.24|39
1641494810000|2022-01-06 18:46:50|3443.65|3434.95|3449.54|3440.84|3450.59|3441.89|3443.65|3434.95|39
1641494820000|2022-01-06 18:47:00|3449.83|3441.13|3449.81|3441.11|3450.17|3441.47|3448.39|3439.69|40
1641494830000|2022-01-06 18:47:10|3449.88|3441.18|3452.81|3444.11|3452.95|3444.25|3448.41|3439.71|39
1641494840000|2022-01-06 18:47:20|3452.94|3444.24|3456.4|3447.7|3457.89|3449.19|3452.89|3444.19|39
1641494850000|2022-01-06 18:47:30|3456.23|3447.53|3453.34|3444.64|3456.23|3447.53|3453.34|3444.64|39
1641494860000|2022-01-06 18:47:40|3453.29|3444.59|3453.8|3445.1|3453.8|3445.1|3451.89|3443.19|39
1641494870000|2022-01-06 18:47:50|3453.77|3445.07|3454.27|3445.57|3456.38|3447.68|3453.77|3445.07|36
1641494880000|2022-01-06 18:48:00|3454.28|3445.58|3456.11|3447.41|3457.16|3448.46|3454.13|3445.43|36
1641494890000|2022-01-06 18:48:10|3456.44|3447.74|3453.82|3445.12|3456.78|3448.08|3453.47|3444.77|40
1641494900000|2022-01-06 18:48:20|3454.19|3445.49|3455.18|3446.48|3455.44|3446.74|3454.19|3445.49|37
1641494910000|2022-01-06 18:48:30|3455.17|3446.47|3456.18|3447.48|3457.42|3448.72|3455.16|3446.46|38
1641494920000|2022-01-06 18:48:40|3456.17|3447.47|3455.35|3446.65|3456.64|3447.94|3455.35|3446.65|34
1641494930000|2022-01-06 18:48:50|3455.37|3446.67|3453.16|3444.46|3455.37|3446.67|3453.15|3444.45|35
1641494940000|2022-01-06 18:49:00|3453.39|3444.69|3453.42|3444.72|3455.27|3446.57|3452.75|3444.05|38
1641494950000|2022-01-06 18:49:10|3453.47|3444.77|3457.14|3448.44|3457.56|3448.86|3453.38|3444.68|39
1641494960000|2022-01-06 18:49:20|3457.27|3448.57|3455.99|3447.29|3457.58|3448.88|3455.84|3447.14|38
1641494970000|2022-01-06 18:49:30|3455.8|3447.1|3455.32|3446.62|3455.92|3447.22|3455.28|3446.58|39
1641494980000|2022-01-06 18:49:40|3455.4|3446.7|3456.42|3447.72|3456.42|3447.72|3455.38|3446.68|33
1641494990000|2022-01-06 18:49:50|3456.39|3447.69|3455.98|3447.28|3456.39|3447.69|3455.88|3447.18|32
1641495000000|2022-01-06 18:50:00|3455.99|3447.29|3455.3|3446.6|3456.19|3447.49|3454.84|3446.14|38
1641495010000|2022-01-06 18:50:10|3455.31|3446.61|3452.95|3444.25|3455.32|3446.62|3452.94|3444.24|33
1641495020000|2022-01-06 18:50:20|3452.96|3444.26|3451.18|3442.48|3453.06|3444.36|3451.18|3442.48|35
1641495030000|2022-01-06 18:50:30|3451.14|3442.44|3451.75|3443.05|3451.77|3443.07|3449.85|3441.15|40
1641495040000|2022-01-06 18:50:40|3452.03|3443.33|3453.57|3444.87|3453.94|3445.24|3451.72|3443.02|38
1641495050000|2022-01-06 18:50:50|3453.46|3444.76|3453.63|3444.93|3453.94|3445.24|3453.42|3444.72|39
1641495060000|2022-01-06 18:51:00|3453.57|3444.87|3452.67|3443.97|3453.57|3444.87|3452.13|3443.43|38
1641495070000|2022-01-06 18:51:10|3453.07|3444.37|3452.89|3444.19|3453.67|3444.97|3452.75|3444.05|38
1641495080000|2022-01-06 18:51:20|3453.16|3444.46|3451.64|3442.94|3453.3|3444.6|3451.64|3442.94|32
1641495090000|2022-01-06 18:51:30|3451.53|3442.83|3450.88|3442.18|3451.87|3443.17|3450.84|3442.14|34
1641495100000|2022-01-06 18:51:40|3450.79|3442.09|3452.71|3444.01|3452.98|3444.28|3450.79|3442.09|36
1641495110000|2022-01-06 18:51:50|3452.69|3443.99|3451.63|3442.93|3452.69|3443.99|3451.58|3442.88|39
1641495120000|2022-01-06 18:52:00|3451.3|3442.6|3450.86|3442.16|3451.79|3443.09|3450.86|3442.16|39
1641495130000|2022-01-06 18:52:10|3451|3442.3|3452|3443.3|3452.2|3443.5|3450.79|3442.09|36
1641495140000|2022-01-06 18:52:20|3452.01|3443.31|3451.87|3443.17|3452.04|3443.34|3451.73|3443.03|27
1641495150000|2022-01-06 18:52:30|3451.85|3443.15|3453.68|3444.98|3453.99|3445.29|3451.85|3443.15|35
1641495160000|2022-01-06 18:52:40|3453.69|3444.99|3453.32|3444.62|3453.73|3445.03|3453.18|3444.48|35
1641495170000|2022-01-06 18:52:50|3453.37|3444.67|3453.36|3444.66|3453.83|3445.13|3453.34|3444.64|35
1641495180000|2022-01-06 18:53:00|3453.35|3444.65|3453.96|3445.26|3454.15|3445.45|3452.47|3443.77|37
1641495190000|2022-01-06 18:53:10|3453.88|3445.18|3457.38|3448.68|3457.47|3448.77|3453.88|3445.18|31
1641495200000|2022-01-06 18:53:20|3457.35|3448.65|3455.15|3446.45|3457.88|3449.18|3454.46|3445.76|39
1641495210000|2022-01-06 18:53:30|3454.57|3445.87|3453.57|3444.87|3454.57|3445.87|3452.54|3443.84|39
1641495220000|2022-01-06 18:53:40|3453.14|3444.44|3453.65|3444.95|3454.1|3445.4|3453.14|3444.44|37
1641495230000|2022-01-06 18:53:50|3453.67|3444.97|3453.62|3444.92|3454.06|3445.36|3453.09|3444.39|38
1641495240000|2022-01-06 18:54:00|3453.83|3445.13|3455.95|3447.25|3455.95|3447.25|3453.83|3445.13|37
1641495250000|2022-01-06 18:54:10|3456|3447.3|3455.62|3446.92|3456.37|3447.67|3455.34|3446.64|38
1641495260000|2022-01-06 18:54:20|3455.51|3446.81|3455.99|3447.29|3456.14|3447.44|3455.51|3446.81|32
1641495270000|2022-01-06 18:54:30|3455.78|3447.08|3455.03|3446.33|3455.87|3447.17|3454.18|3445.48|35
1641495280000|2022-01-06 18:54:40|3455.04|3446.34|3456.28|3447.58|3456.34|3447.64|3455.04|3446.34|35
1641495290000|2022-01-06 18:54:50|3456.21|3447.51|3456.67|3447.97|3456.7|3448|3456.21|3447.51|34
1641495300000|2022-01-06 18:55:00|3456.7|3448|3455.5|3446.8|3456.8|3448.1|3455.04|3446.34|35
1641495310000|2022-01-06 18:55:10|3455.44|3446.74|3458.59|3449.89|3458.6|3449.9|3455.44|3446.74|34
1641495320000|2022-01-06 18:55:20|3458.61|3449.91|3457.42|3448.72|3458.61|3449.91|3457.34|3448.64|37
1641495330000|2022-01-06 18:55:30|3457.39|3448.69|3457.45|3448.75|3457.51|3448.81|3457.15|3448.45|26
1641495340000|2022-01-06 18:55:40|3457.5|3448.8|3456.62|3447.92|3457.68|3448.98|3456.62|3447.92|32
1641495350000|2022-01-06 18:55:50|3456.57|3447.87|3456.57|3447.87|3457.69|3448.99|3456.33|3447.63|37
1641495360000|2022-01-06 18:56:00|3456.51|3447.81|3455.2|3446.5|3456.64|3447.94|3455.2|3446.5|38
1641495370000|2022-01-06 18:56:10|3455.15|3446.45|3455.31|3446.61|3455.77|3447.07|3454.98|3446.28|39
1641495380000|2022-01-06 18:56:20|3455.28|3446.58|3456.88|3448.18|3457.25|3448.55|3455.24|3446.54|38
1641495390000|2022-01-06 18:56:30|3456.87|3448.17|3456.09|3447.39|3457.75|3449.05|3456.05|3447.35|39
1641495400000|2022-01-06 18:56:40|3456|3447.3|3454.97|3446.27|3456|3447.3|3454.55|3445.85|37
1641495410000|2022-01-06 18:56:50|3455.29|3446.59|3457.2|3448.5|3457.29|3448.59|3455.29|3446.59|38
1641495420000|2022-01-06 18:57:00|3457.17|3448.47|3456.78|3448.08|3457.24|3448.54|3456.77|3448.07|32
1641495430000|2022-01-06 18:57:10|3456.75|3448.05|3457.87|3449.17|3458.05|3449.35|3456.7|3448|35
1641495440000|2022-01-06 18:57:20|3457.97|3449.27|3455.98|3447.28|3457.97|3449.27|3455.93|3447.23|34
1641495450000|2022-01-06 18:57:30|3455.92|3447.22|3455.59|3446.89|3455.98|3447.28|3455.54|3446.84|37
1641495460000|2022-01-06 18:57:40|3455.73|3447.03|3454.9|3446.2|3456.35|3447.65|3454.32|3445.62|38
1641495470000|2022-01-06 18:57:50|3454.54|3445.84|3454.5|3445.8|3455|3446.3|3454.42|3445.72|28
1641495480000|2022-01-06 18:58:00|3454.52|3445.82|3456.16|3447.46|3456.24|3447.54|3453.88|3445.18|34
1641495490000|2022-01-06 18:58:10|3456.06|3447.36|3455.18|3446.48|3456.06|3447.36|3455.05|3446.35|27
1641495500000|2022-01-06 18:58:20|3454.79|3446.09|3456.57|3447.87|3456.67|3447.97|3454.79|3446.09|37
1641495510000|2022-01-06 18:58:30|3456.64|3447.94|3456.72|3448.02|3457.21|3448.51|3456.35|3447.65|29
1641495520000|2022-01-06 18:58:40|3456.71|3448.01|3457.26|3448.56|3457.99|3449.29|3456.27|3447.57|29
1641495530000|2022-01-06 18:58:50|3457.33|3448.63|3458.05|3449.35|3458.13|3449.43|3457.3|3448.6|27
1641495540000|2022-01-06 18:59:00|3458.04|3449.34|3459.05|3450.35|3459.14|3450.44|3457.81|3449.11|34
1641495550000|2022-01-06 18:59:10|3459.07|3450.37|3458.79|3450.09|3459.07|3450.37|3458.66|3449.96|31
1641495560000|2022-01-06 18:59:20|3458.91|3450.21|3460.8|3452.1|3461.09|3452.39|3458.75|3450.05|32
1641495570000|2022-01-06 18:59:30|3460.84|3452.14|3461.69|3452.99|3462.43|3453.73|3460.84|3452.14|35
1641495580000|2022-01-06 18:59:40|3461.74|3453.04|3460.37|3451.67|3461.74|3453.04|3460.25|3451.55|32
1641495590000|2022-01-06 18:59:50|3460.31|3451.61|3459.85|3451.15|3460.52|3451.82|3459.57|3450.87|37
1641495600000|2022-01-06 19:00:00|3460.69|3451.99|3460.28|3451.58|3461.3|3452.6|3459.22|3450.52|40
1641495610000|2022-01-06 19:00:10|3460.35|3451.65|3459.93|3451.23|3461.47|3452.77|3459.89|3451.19|36
1641495620000|2022-01-06 19:00:20|3459.9|3451.2|3459.87|3451.17|3460.1|3451.4|3459.64|3450.94|37
1641495630000|2022-01-06 19:00:30|3459.84|3451.14|3458.18|3449.48|3459.95|3451.25|3458.17|3449.47|34
1641495640000|2022-01-06 19:00:40|3458.19|3449.49|3457.61|3448.91|3458.25|3449.55|3456.05|3447.35|38
1641495650000|2022-01-06 19:00:50|3457.89|3449.19|3457.17|3448.47|3458.08|3449.38|3456.85|3448.15|32
1641495660000|2022-01-06 19:01:00|3457.08|3448.38|3457.06|3448.36|3457.28|3448.58|3456.12|3447.42|38
1641495670000|2022-01-06 19:01:10|3456.99|3448.29|3456.65|3447.95|3457.23|3448.53|3456.65|3447.95|30
1641495680000|2022-01-06 19:01:20|3456.62|3447.92|3455.66|3446.96|3456.75|3448.05|3455.29|3446.59|37
1641495690000|2022-01-06 19:01:30|3455.64|3446.94|3454.39|3445.69|3455.84|3447.14|3454.35|3445.65|35
1641495700000|2022-01-06 19:01:40|3454.34|3445.64|3453.77|3445.07|3454.62|3445.92|3453.66|3444.96|30
1641495710000|2022-01-06 19:01:50|3453.79|3445.09|3455.52|3446.82|3455.73|3447.03|3453.79|3445.09|36
1641495720000|2022-01-06 19:02:00|3455.53|3446.83|3453.3|3444.6|3455.54|3446.84|3453.3|3444.6|40
1641495730000|2022-01-06 19:02:10|3453.26|3444.56|3451.84|3443.14|3453.49|3444.79|3451.71|3443.01|38
1641495740000|2022-01-06 19:02:20|3451.88|3443.18|3451.44|3442.74|3451.88|3443.18|3451.29|3442.59|35
1641495750000|2022-01-06 19:02:30|3451.43|3442.73|3452.37|3443.67|3452.69|3443.99|3451.4|3442.7|30
1641495760000|2022-01-06 19:02:40|3452.19|3443.49|3452.3|3443.6|3452.79|3444.09|3451.6|3442.9|28
1641495770000|2022-01-06 19:02:50|3452.11|3443.41|3451.67|3442.97|3452.29|3443.59|3451.67|3442.97|36
1641495780000|2022-01-06 19:03:00|3451.6|3442.9|3451.63|3442.93|3451.8|3443.1|3450.69|3441.99|37
1641495790000|2022-01-06 19:03:10|3451.62|3442.92|3450.38|3441.68|3451.62|3442.92|3450.32|3441.62|34
1641495800000|2022-01-06 19:03:20|3450.34|3441.64|3451.31|3442.61|3451.31|3442.61|3450.22|3441.52|34
1641495810000|2022-01-06 19:03:30|3451.41|3442.71|3452.53|3443.83|3452.58|3443.88|3451.41|3442.71|35
1641495820000|2022-01-06 19:03:40|3452.32|3443.62|3451.4|3442.7|3452.5|3443.8|3451.16|3442.46|33
1641495830000|2022-01-06 19:03:50|3451.34|3442.64|3452.39|3443.69|3452.46|3443.76|3451.27|3442.57|27
1641495840000|2022-01-06 19:04:00|3452.38|3443.68|3453.16|3444.46|3453.16|3444.46|3452.32|3443.62|31
1641495850000|2022-01-06 19:04:10|3453.06|3444.36|3452.25|3443.55|3453.17|3444.47|3452.25|3443.55|32
1641495860000|2022-01-06 19:04:20|3451.99|3443.29|3451.83|3443.13|3452.71|3444.01|3451.83|3443.13|36
1641495870000|2022-01-06 19:04:30|3451.33|3442.63|3451.58|3442.88|3451.58|3442.88|3451.04|3442.34|33
1641495880000|2022-01-06 19:04:40|3451.59|3442.89|3450.09|3441.39|3451.59|3442.89|3449.91|3441.21|33
1641495890000|2022-01-06 19:04:50|3450.15|3441.45|3451.42|3442.72|3451.57|3442.87|3450.15|3441.45|33
1641495900000|2022-01-06 19:05:00|3451.37|3442.67|3451.59|3442.89|3451.96|3443.26|3450.74|3442.04|37
1641495910000|2022-01-06 19:05:10|3451.66|3442.96|3450.12|3441.42|3451.89|3443.19|3449.84|3441.14|38
1641495920000|2022-01-06 19:05:20|3450.26|3441.56|3450.68|3441.98|3450.82|3442.12|3450.17|3441.47|36
1641495930000|2022-01-06 19:05:30|3450.7|3442|3451.45|3442.75|3451.7|3443|3450.65|3441.95|31
1641495940000|2022-01-06 19:05:40|3451.32|3442.62|3451.42|3442.72|3451.91|3443.21|3451.31|3442.61|36
1641495950000|2022-01-06 19:05:50|3451.4|3442.7|3451.21|3442.51|3451.42|3442.72|3450.74|3442.04|38
1641495960000|2022-01-06 19:06:00|3451.19|3442.49|3451.37|3442.67|3451.51|3442.81|3451.01|3442.31|34
1641495970000|2022-01-06 19:06:10|3451.21|3442.51|3451.3|3442.6|3451.46|3442.76|3450.93|3442.23|36
1641495980000|2022-01-06 19:06:20|3451.1|3442.4|3451.9|3443.2|3451.9|3443.2|3451.1|3442.4|33
1641495990000|2022-01-06 19:06:30|3451.86|3443.16|3451.44|3442.74|3452.12|3443.42|3451.44|3442.74|35
1641496000000|2022-01-06 19:06:40|3451.43|3442.73|3449.41|3440.71|3451.71|3443.01|3449.31|3440.61|37
1641496010000|2022-01-06 19:06:50|3449.4|3440.7|3448.86|3440.16|3449.69|3440.99|3447.67|3438.97|36
1641496020000|2022-01-06 19:07:00|3448.67|3439.97|3450.5|3441.8|3451.05|3442.35|3448.52|3439.82|36
1641496030000|2022-01-06 19:07:10|3450.31|3441.61|3450.12|3441.42|3450.6|3441.9|3449.94|3441.24|36
1641496040000|2022-01-06 19:07:20|3450.09|3441.39|3449.9|3441.2|3450.09|3441.39|3449.65|3440.95|36
1641496050000|2022-01-06 19:07:30|3449.93|3441.23|3449.84|3441.14|3449.98|3441.28|3449.11|3440.41|36
1641496060000|2022-01-06 19:07:40|3449.87|3441.17|3449.61|3440.91|3449.99|3441.29|3449.6|3440.9|33
1641496070000|2022-01-06 19:07:50|3449.6|3440.9|3450.21|3441.51|3450.28|3441.58|3449.58|3440.88|34
1641496080000|2022-01-06 19:08:00|3450.25|3441.55|3450.12|3441.42|3450.4|3441.7|3449.65|3440.95|32
1641496090000|2022-01-06 19:08:10|3450.1|3441.4|3450.08|3441.38|3450.36|3441.66|3450.02|3441.32|36
1641496100000|2022-01-06 19:08:20|3450.16|3441.46|3449.98|3441.28|3450.23|3441.53|3449.8|3441.1|25
1641496110000|2022-01-06 19:08:30|3449.12|3440.42|3450.45|3441.75|3450.45|3441.75|3448.74|3440.04|35
1641496120000|2022-01-06 19:08:40|3450.51|3441.81|3451.06|3442.36|3451.56|3442.86|3450.33|3441.63|30
1641496130000|2022-01-06 19:08:50|3451.33|3442.63|3451.05|3442.35|3451.77|3443.07|3450.63|3441.93|29
1641496140000|2022-01-06 19:09:00|3450.6|3441.9|3452.19|3443.49|3452.29|3443.59|3450.6|3441.9|34
1641496150000|2022-01-06 19:09:10|3452.3|3443.6|3453.95|3445.25|3454.1|3445.4|3451.45|3442.75|35
1641496160000|2022-01-06 19:09:20|3454.12|3445.42|3454.36|3445.66|3454.87|3446.17|3453.85|3445.15|39
1641496170000|2022-01-06 19:09:30|3454.3|3445.6|3454.61|3445.91|3454.69|3445.99|3454.29|3445.59|35
1641496180000|2022-01-06 19:09:40|3454.65|3445.95|3454.83|3446.13|3455.12|3446.42|3454.65|3445.95|33
1641496190000|2022-01-06 19:09:50|3454.84|3446.14|3454.52|3445.82|3454.94|3446.24|3454.49|3445.79|31
1641496200000|2022-01-06 19:10:00|3454.38|3445.68|3456.29|3447.59|3456.34|3447.64|3454.23|3445.53|29
1641496210000|2022-01-06 19:10:10|3457.15|3448.45|3461.51|3452.81|3461.52|3452.82|3456.97|3448.27|32
1641496220000|2022-01-06 19:10:20|3461.45|3452.75|3463.33|3454.63|3463.35|3454.65|3461.45|3452.75|27
1641496230000|2022-01-06 19:10:30|3463.44|3454.74|3464.91|3456.21|3465.11|3456.41|3462.47|3453.77|35
1641496240000|2022-01-06 19:10:40|3465.11|3456.41|3462.37|3453.67|3465.17|3456.47|3461.89|3453.19|40
1641496250000|2022-01-06 19:10:50|3462.34|3453.64|3460.2|3451.5|3462.66|3453.96|3460.18|3451.48|34
1641496260000|2022-01-06 19:11:00|3460.02|3451.32|3459.04|3450.34|3460.27|3451.57|3458.77|3450.07|34
1641496270000|2022-01-06 19:11:10|3459.03|3450.33|3460.3|3451.6|3461.41|3452.71|3458.93|3450.23|40
1641496280000|2022-01-06 19:11:20|3460.29|3451.59|3459.9|3451.2|3460.33|3451.63|3459.76|3451.06|36
1641496290000|2022-01-06 19:11:30|3459.76|3451.06|3459.67|3450.97|3460.1|3451.4|3458.64|3449.94|36
1641496300000|2022-01-06 19:11:40|3459.58|3450.88|3460.09|3451.39|3461.35|3452.65|3459.58|3450.88|38
1641496310000|2022-01-06 19:11:50|3459.35|3450.65|3458.67|3449.97|3459.37|3450.67|3458.5|3449.8|38
1641496320000|2022-01-06 19:12:00|3458.75|3450.05|3458.95|3450.25|3459.4|3450.7|3458.6|3449.9|38
1641496330000|2022-01-06 19:12:10|3458.9|3450.2|3459.1|3450.4|3459.33|3450.63|3458.8|3450.1|35
1641496340000|2022-01-06 19:12:20|3459.09|3450.39|3457.11|3448.41|3459.09|3450.39|3457.11|3448.41|28
1641496350000|2022-01-06 19:12:30|3456.88|3448.18|3456.81|3448.11|3456.96|3448.26|3456.39|3447.69|37
1641496360000|2022-01-06 19:12:40|3456.77|3448.07|3457.19|3448.49|3457.19|3448.49|3456.68|3447.98|27
1641496370000|2022-01-06 19:12:50|3457.18|3448.48|3456.51|3447.81|3457.19|3448.49|3456.4|3447.7|32
1641496380000|2022-01-06 19:13:00|3456.55|3447.85|3456.81|3448.11|3457.19|3448.49|3456.48|3447.78|29
1641496390000|2022-01-06 19:13:10|3457.31|3448.61|3456.68|3447.98|3457.45|3448.75|3456.68|3447.98|20
1641496400000|2022-01-06 19:13:20|3456.57|3447.87|3457.58|3448.88|3457.74|3449.04|3456.53|3447.83|35
1641496410000|2022-01-06 19:13:30|3457.2|3448.5|3456.57|3447.87|3457.88|3449.18|3456.57|3447.87|33
1641496420000|2022-01-06 19:13:40|3456.63|3447.93|3456.79|3448.09|3456.93|3448.23|3456.57|3447.87|31
1641496430000|2022-01-06 19:13:50|3456.74|3448.04|3456.63|3447.93|3456.96|3448.26|3456.63|3447.93|26
1641496440000|2022-01-06 19:14:00|3456.64|3447.94|3457|3448.3|3457.76|3449.06|3456.55|3447.85|31
1641496450000|2022-01-06 19:14:10|3457.88|3449.18|3455.71|3447.01|3457.88|3449.18|3455.59|3446.89|34
1641496460000|2022-01-06 19:14:20|3455.95|3447.25|3454.85|3446.15|3456.13|3447.43|3454.51|3445.81|39
1641496470000|2022-01-06 19:14:30|3454.87|3446.17|3454.09|3445.39|3455.05|3446.35|3453.89|3445.19|38
1641496480000|2022-01-06 19:14:40|3454.08|3445.38|3454.58|3445.88|3454.72|3446.02|3453.39|3444.69|34
1641496490000|2022-01-06 19:14:50|3455.34|3446.64|3450.31|3441.61|3455.69|3446.99|3450.3|3441.6|38
1641496500000|2022-01-06 19:15:00|3450.3|3441.6|3449.52|3440.82|3451.01|3442.31|3448.92|3440.22|39
1641496510000|2022-01-06 19:15:10|3449.75|3441.05|3450.23|3441.53|3450.35|3441.65|3449.06|3440.36|39
1641496520000|2022-01-06 19:15:20|3450.18|3441.48|3448.08|3439.38|3450.18|3441.48|3447.03|3438.33|38
1641496530000|2022-01-06 19:15:30|3448.21|3439.51|3447.27|3438.57|3448.21|3439.51|3446.8|3438.1|39
1641496540000|2022-01-06 19:15:40|3447.25|3438.55|3445.52|3436.82|3447.25|3438.55|3445.32|3436.62|39
1641496550000|2022-01-06 19:15:50|3445.48|3436.78|3445.02|3436.32|3445.48|3436.78|3444.68|3435.98|30
1641496560000|2022-01-06 19:16:00|3445.01|3436.31|3445.84|3437.14|3445.84|3437.14|3444.42|3435.72|37
1641496570000|2022-01-06 19:16:10|3445.79|3437.09|3446.51|3437.81|3446.51|3437.81|3445.61|3436.91|33
1641496580000|2022-01-06 19:16:20|3446.46|3437.76|3445.33|3436.63|3446.53|3437.83|3445.21|3436.51|33
1641496590000|2022-01-06 19:16:30|3445.39|3436.69|3445.39|3436.69|3445.67|3436.97|3445.14|3436.44|34
1641496600000|2022-01-06 19:16:40|3445.55|3436.85|3445.42|3436.72|3445.59|3436.89|3444.9|3436.2|26
1641496610000|2022-01-06 19:16:50|3445.58|3436.88|3445.2|3436.5|3445.99|3437.29|3445.12|3436.42|32
1641496620000|2022-01-06 19:17:00|3445.14|3436.44|3445.92|3437.22|3446.2|3437.5|3445.12|3436.42|30
1641496630000|2022-01-06 19:17:10|3445.88|3437.18|3446.28|3437.58|3446.28|3437.58|3445.37|3436.67|38
1641496640000|2022-01-06 19:17:20|3446.3|3437.6|3445.79|3437.09|3447.32|3438.62|3445.78|3437.08|36
1641496650000|2022-01-06 19:17:30|3445.73|3437.03|3446.87|3438.17|3446.91|3438.21|3445.73|3437.03|32
1641496660000|2022-01-06 19:17:40|3446.6|3437.9|3446.95|3438.25|3446.98|3438.28|3446.6|3437.9|26
1641496670000|2022-01-06 19:17:50|3446.91|3438.21|3446.56|3437.86|3446.95|3438.25|3446.49|3437.79|33
1641496680000|2022-01-06 19:18:00|3446.64|3437.94|3446.7|3438|3446.87|3438.17|3446.57|3437.87|27
1641496690000|2022-01-06 19:18:10|3446.65|3437.95|3446.91|3438.21|3447.45|3438.75|3446.65|3437.95|25
1641496700000|2022-01-06 19:18:20|3446.95|3438.25|3445.68|3436.98|3446.97|3438.27|3445.47|3436.77|28
1641496710000|2022-01-06 19:18:30|3445.78|3437.08|3445.26|3436.56|3445.9|3437.2|3445.25|3436.55|28
1641496720000|2022-01-06 19:18:40|3445.27|3436.57|3444.95|3436.25|3445.61|3436.91|3444.87|3436.17|30
1641496730000|2022-01-06 19:18:50|3444.97|3436.27|3445.05|3436.35|3445.2|3436.5|3444.93|3436.23|24
1641496740000|2022-01-06 19:19:00|3445|3436.3|3445.08|3436.38|3445.23|3436.53|3444.88|3436.18|22
1641496750000|2022-01-06 19:19:10|3445.04|3436.34|3443.77|3435.07|3445.04|3436.34|3443.14|3434.44|38
1641496760000|2022-01-06 19:19:20|3443.82|3435.12|3443.57|3434.87|3444.35|3435.65|3442.73|3434.03|36
1641496770000|2022-01-06 19:19:30|3443.82|3435.12|3444.43|3435.73|3444.43|3435.73|3443.45|3434.75|31
1641496780000|2022-01-06 19:19:40|3444.42|3435.72|3444.99|3436.29|3445.5|3436.8|3444.33|3435.63|34
1641496790000|2022-01-06 19:19:50|3444.79|3436.09|3445.2|3436.5|3445.49|3436.79|3444.74|3436.04|27
1641496800000|2022-01-06 19:20:00|3445.21|3436.51|3446.5|3437.8|3446.52|3437.82|3445.14|3436.44|35
1641496810000|2022-01-06 19:20:10|3446.45|3437.75|3446.59|3437.89|3446.7|3438|3446.34|3437.64|26
1641496820000|2022-01-06 19:20:20|3446.69|3437.99|3445.45|3436.75|3446.72|3438.02|3445.45|3436.75|30
1641496830000|2022-01-06 19:20:30|3445.51|3436.81|3444.27|3435.57|3445.96|3437.26|3443.9|3435.2|36
1641496840000|2022-01-06 19:20:40|3444.34|3435.64|3444.28|3435.58|3444.95|3436.25|3444.15|3435.45|36
1641496850000|2022-01-06 19:20:50|3444.08|3435.38|3442.62|3433.92|3444.08|3435.38|3442.6|3433.9|34
1641496860000|2022-01-06 19:21:00|3442.73|3434.03|3442.83|3434.13|3442.89|3434.19|3442.63|3433.93|26
1641496870000|2022-01-06 19:21:10|3442.79|3434.09|3442.84|3434.14|3443|3434.3|3442.32|3433.62|31
1641496880000|2022-01-06 19:21:20|3442.99|3434.29|3442.92|3434.22|3443.58|3434.88|3442.84|3434.14|23
1641496890000|2022-01-06 19:21:30|3442.91|3434.21|3442.8|3434.1|3443.05|3434.35|3442.69|3433.99|34
1641496900000|2022-01-06 19:21:40|3442.72|3434.02|3443.25|3434.55|3443.3|3434.6|3442.72|3434.02|31
1641496910000|2022-01-06 19:21:50|3443.24|3434.54|3444.12|3435.42|3444.38|3435.68|3443.08|3434.38|33
1641496920000|2022-01-06 19:22:00|3444.27|3435.57|3444.84|3436.14|3444.87|3436.17|3443.61|3434.91|36
1641496930000|2022-01-06 19:22:10|3444.82|3436.12|3445.2|3436.5|3446.04|3437.34|3444.55|3435.85|33
1641496940000|2022-01-06 19:22:20|3445|3436.3|3445.54|3436.84|3445.78|3437.08|3444.98|3436.28|33
1641496950000|2022-01-06 19:22:30|3445.53|3436.83|3445.93|3437.23|3445.98|3437.28|3445.53|3436.83|20
1641496960000|2022-01-06 19:22:40|3445.61|3436.91|3446.19|3437.49|3447.06|3438.36|3445.32|3436.62|27
1641496970000|2022-01-06 19:22:50|3446.03|3437.33|3446.12|3437.42|3446.32|3437.62|3446.03|3437.33|28
1641496980000|2022-01-06 19:23:00|3446.2|3437.5|3445.16|3436.46|3446.29|3437.59|3445.07|3436.37|33
1641496990000|2022-01-06 19:23:10|3445.03|3436.33|3445.13|3436.43|3445.44|3436.74|3444.92|3436.22|31
1641497000000|2022-01-06 19:23:20|3445.04|3436.34|3445.86|3437.16|3445.86|3437.16|3445.04|3436.34|34
1641497010000|2022-01-06 19:23:30|3445.78|3437.08|3443.11|3434.41|3445.78|3437.08|3442.61|3433.91|39
1641497020000|2022-01-06 19:23:40|3442.97|3434.27|3443.96|3435.26|3443.96|3435.26|3442.92|3434.22|30
1641497030000|2022-01-06 19:23:50|3443.97|3435.27|3443.84|3435.14|3444.06|3435.36|3443.78|3435.08|29
1641497040000|2022-01-06 19:24:00|3443.85|3435.15|3445.54|3436.84|3445.54|3436.84|3443.75|3435.05|35
1641497050000|2022-01-06 19:24:10|3445.39|3436.69|3445.27|3436.57|3445.9|3437.2|3445|3436.3|28
1641497060000|2022-01-06 19:24:20|3445.15|3436.45|3446.72|3438.02|3446.78|3438.08|3445.11|3436.41|30
1641497070000|2022-01-06 19:24:30|3446.74|3438.04|3446.8|3438.1|3446.89|3438.19|3446.68|3437.98|29
1641497080000|2022-01-06 19:24:40|3446.93|3438.23|3445.85|3437.15|3446.93|3438.23|3445.74|3437.04|30
1641497090000|2022-01-06 19:24:50|3445.8|3437.1|3445.84|3437.14|3445.91|3437.21|3445.27|3436.57|33
1641497100000|2022-01-06 19:25:00|3445.63|3436.93|3448.01|3439.31|3448.68|3439.98|3445.54|3436.84|36
1641497110000|2022-01-06 19:25:10|3448.33|3439.63|3449.44|3440.74|3450.19|3441.49|3447.9|3439.2|38
1641497120000|2022-01-06 19:25:20|3449.45|3440.75|3450.38|3441.68|3450.38|3441.68|3449.2|3440.5|35
1641497130000|2022-01-06 19:25:30|3450.45|3441.75|3449.86|3441.16|3451|3442.3|3449.53|3440.83|39
1641497140000|2022-01-06 19:25:40|3449.94|3441.24|3449.91|3441.21|3450.99|3442.29|3449.41|3440.71|35
1641497150000|2022-01-06 19:25:50|3449.84|3441.14|3449.99|3441.29|3450.04|3441.34|3449.49|3440.79|29
1641497160000|2022-01-06 19:26:00|3449.9|3441.2|3449.81|3441.11|3450|3441.3|3449.81|3441.11|26
1641497170000|2022-01-06 19:26:10|3449.26|3440.56|3449.33|3440.63|3449.86|3441.16|3448.68|3439.98|36
1641497180000|2022-01-06 19:26:20|3449.39|3440.69|3450.2|3441.5|3450.69|3441.99|3449.39|3440.69|31
1641497190000|2022-01-06 19:26:30|3450.33|3441.63|3450.32|3441.62|3451.95|3443.25|3449.58|3440.88|32
1641497200000|2022-01-06 19:26:40|3450.8|3442.1|3452.92|3444.22|3453.07|3444.37|3450.75|3442.05|38
1641497210000|2022-01-06 19:26:50|3452.95|3444.25|3451.24|3442.54|3453.08|3444.38|3450.98|3442.28|37
1641497220000|2022-01-06 19:27:00|3451.23|3442.53|3450.91|3442.21|3451.37|3442.67|3450.31|3441.61|37
1641497230000|2022-01-06 19:27:10|3451.39|3442.69|3450.59|3441.89|3451.66|3442.96|3450.2|3441.5|40
1641497240000|2022-01-06 19:27:20|3450.55|3441.85|3450.58|3441.88|3450.79|3442.09|3450.38|3441.68|32
1641497250000|2022-01-06 19:27:30|3450.61|3441.91|3450.65|3441.95|3450.86|3442.16|3450.58|3441.88|30
1641497260000|2022-01-06 19:27:40|3450.68|3441.98|3449.86|3441.16|3450.68|3441.98|3449.61|3440.91|27
1641497270000|2022-01-06 19:27:50|3449.85|3441.15|3450.24|3441.54|3450.24|3441.54|3449.74|3441.04|25
1641497280000|2022-01-06 19:28:00|3450.21|3441.51|3449.66|3440.96|3450.36|3441.66|3449.66|3440.96|32
1641497290000|2022-01-06 19:28:10|3449.65|3440.95|3450.67|3441.97|3450.68|3441.98|3449.49|3440.79|25
1641497300000|2022-01-06 19:28:20|3450.64|3441.94|3450.57|3441.87|3450.68|3441.98|3450.57|3441.87|8
1641497310000|2022-01-06 19:28:30|3450.56|3441.86|3449.9|3441.2|3450.56|3441.86|3449.86|3441.16|28
1641497320000|2022-01-06 19:28:40|3449.89|3441.19|3449.68|3440.98|3449.93|3441.23|3449.45|3440.75|28
1641497330000|2022-01-06 19:28:50|3449.84|3441.14|3449.58|3440.88|3449.94|3441.24|3449.52|3440.82|33
1641497340000|2022-01-06 19:29:00|3449.61|3440.91|3449.17|3440.47|3449.85|3441.15|3449.17|3440.47|34
1641497350000|2022-01-06 19:29:10|3449.24|3440.54|3448.84|3440.14|3449.44|3440.74|3448.71|3440.01|27
1641497360000|2022-01-06 19:29:20|3448.85|3440.15|3447.39|3438.69|3448.9|3440.2|3446.88|3438.18|30
1641497370000|2022-01-06 19:29:30|3447.43|3438.73|3447.66|3438.96|3448.29|3439.59|3447.36|3438.66|35
1641497380000|2022-01-06 19:29:40|3447.59|3438.89|3447.76|3439.06|3447.78|3439.08|3447.43|3438.73|36
1641497390000|2022-01-06 19:29:50|3447.77|3439.07|3448.02|3439.32|3448.02|3439.32|3446.74|3438.04|33
1641497400000|2022-01-06 19:30:00|3447.89|3439.19|3447.88|3439.18|3448.01|3439.31|3447.51|3438.81|36
1641497410000|2022-01-06 19:30:10|3447.9|3439.2|3449.22|3440.52|3449.43|3440.73|3447.88|3439.18|35
1641497420000|2022-01-06 19:30:20|3449.18|3440.48|3450.64|3441.94|3451.33|3442.63|3449.14|3440.44|37
1641497430000|2022-01-06 19:30:30|3450.6|3441.9|3450.91|3442.21|3451.35|3442.65|3450.41|3441.71|35
1641497440000|2022-01-06 19:30:40|3450.9|3442.2|3450.59|3441.89|3451.46|3442.76|3450.3|3441.6|35
1641497450000|2022-01-06 19:30:50|3450.54|3441.84|3452.13|3443.43|3452.73|3444.03|3450.4|3441.7|34
1641497460000|2022-01-06 19:31:00|3452.06|3443.36|3452.34|3443.64|3452.59|3443.89|3451.9|3443.2|34
1641497470000|2022-01-06 19:31:10|3452.35|3443.65|3450.67|3441.97|3452.37|3443.67|3449.72|3441.02|36
1641497480000|2022-01-06 19:31:20|3450.57|3441.87|3448.33|3439.63|3450.94|3442.24|3448.33|3439.63|34
1641497490000|2022-01-06 19:31:30|3448.39|3439.69|3449.75|3441.05|3449.75|3441.05|3448.02|3439.32|35
1641497500000|2022-01-06 19:31:40|3449.63|3440.93|3446.99|3438.29|3449.91|3441.21|3446.99|3438.29|36
1641497510000|2022-01-06 19:31:50|3446.91|3438.21|3446.26|3437.56|3447.24|3438.54|3446.26|3437.56|39
1641497520000|2022-01-06 19:32:00|3446.58|3437.88|3446.49|3437.79|3446.63|3437.93|3446.06|3437.36|30
1641497530000|2022-01-06 19:32:10|3446.5|3437.8|3447.29|3438.59|3447.29|3438.59|3446.24|3437.54|34
1641497540000|2022-01-06 19:32:20|3447.32|3438.62|3447.16|3438.46|3447.32|3438.62|3446.8|3438.1|32
1641497550000|2022-01-06 19:32:30|3447.09|3438.39|3446.2|3437.5|3447.33|3438.63|3446.2|3437.5|39
1641497560000|2022-01-06 19:32:40|3445.87|3437.17|3445.97|3437.27|3446.31|3437.61|3445.87|3437.17|28
1641497570000|2022-01-06 19:32:50|3445.96|3437.26|3445.41|3436.71|3446.04|3437.34|3445.4|3436.7|32
1641497580000|2022-01-06 19:33:00|3445.42|3436.72|3445.17|3436.47|3445.68|3436.98|3445.16|3436.46|25
1641497590000|2022-01-06 19:33:10|3444.85|3436.15|3444.69|3435.99|3444.95|3436.25|3444.6|3435.9|18
1641497600000|2022-01-06 19:33:20|3444.71|3436.01|3442.13|3433.43|3444.71|3436.01|3442.13|3433.43|25
1641497610000|2022-01-06 19:33:30|3442.06|3433.36|3440.22|3431.52|3442.06|3433.36|3440.08|3431.38|35
1641497620000|2022-01-06 19:33:40|3440.14|3431.44|3441.44|3432.74|3441.44|3432.74|3440.14|3431.44|32
1641497630000|2022-01-06 19:33:50|3441.42|3432.72|3441.66|3432.96|3441.76|3433.06|3441.42|3432.72|27
1641497640000|2022-01-06 19:34:00|3441.67|3432.97|3440.64|3431.94|3441.74|3433.04|3440.37|3431.67|37
1641497650000|2022-01-06 19:34:10|3440.68|3431.98|3440.27|3431.57|3440.95|3432.25|3439.93|3431.23|32
1641497660000|2022-01-06 19:34:20|3440.41|3431.71|3441.19|3432.49|3441.25|3432.55|3440.25|3431.55|34
1641497670000|2022-01-06 19:34:30|3441.28|3432.58|3440.53|3431.83|3441.39|3432.69|3440.53|3431.83|33
1641497680000|2022-01-06 19:34:40|3440.51|3431.81|3440.92|3432.22|3441.25|3432.55|3440.39|3431.69|36
1641497690000|2022-01-06 19:34:50|3440.96|3432.26|3440.27|3431.57|3441.24|3432.54|3440.27|3431.57|36
1641497700000|2022-01-06 19:35:00|3440.13|3431.43|3440.48|3431.78|3440.66|3431.96|3439.84|3431.14|35
1641497710000|2022-01-06 19:35:10|3440.43|3431.73|3442.65|3433.95|3443.23|3434.53|3440.43|3431.73|33
1641497720000|2022-01-06 19:35:20|3442.62|3433.92|3442.93|3434.23|3443.29|3434.59|3442.46|3433.76|31
1641497730000|2022-01-06 19:35:30|3442.9|3434.2|3442.42|3433.72|3442.9|3434.2|3442.24|3433.54|25
1641497740000|2022-01-06 19:35:40|3442.39|3433.69|3442.65|3433.95|3442.79|3434.09|3442.02|3433.32|30
1641497750000|2022-01-06 19:35:50|3442.79|3434.09|3443.99|3435.29|3444.13|3435.43|3442.4|3433.7|32
1641497760000|2022-01-06 19:36:00|3443.77|3435.07|3445.41|3436.71|3445.41|3436.71|3443.74|3435.04|28
1641497770000|2022-01-06 19:36:10|3445.42|3436.72|3445.25|3436.55|3445.66|3436.96|3444.86|3436.16|35
1641497780000|2022-01-06 19:36:20|3445.31|3436.61|3445.83|3437.13|3445.99|3437.29|3445.31|3436.61|32
1641497790000|2022-01-06 19:36:30|3445.8|3437.1|3445.9|3437.2|3445.98|3437.28|3445.52|3436.82|29
1641497800000|2022-01-06 19:36:40|3445.87|3437.17|3445.56|3436.86|3445.93|3437.23|3445.28|3436.58|32
1641497810000|2022-01-06 19:36:50|3445.54|3436.84|3445.63|3436.93|3445.68|3436.98|3445.54|3436.84|24
1641497820000|2022-01-06 19:37:00|3445.72|3437.02|3445.78|3437.08|3445.79|3437.09|3445.2|3436.5|22
1641497830000|2022-01-06 19:37:10|3445.75|3437.05|3445.03|3436.33|3445.75|3437.05|3444.71|3436.01|35
1641497840000|2022-01-06 19:37:20|3445.04|3436.34|3444.25|3435.55|3445.05|3436.35|3441.54|3432.84|38
1641497850000|2022-01-06 19:37:30|3444.08|3435.38|3446.12|3437.42|3446.46|3437.76|3444.08|3435.38|36
1641497860000|2022-01-06 19:37:40|3446.05|3437.35|3446.13|3437.43|3446.32|3437.62|3445.62|3436.92|37
1641497870000|2022-01-06 19:37:50|3446.14|3437.44|3446.07|3437.37|3446.49|3437.79|3445.75|3437.05|36
1641497880000|2022-01-06 19:38:00|3446.08|3437.38|3446|3437.3|3446.37|3437.67|3445.96|3437.26|36
1641497890000|2022-01-06 19:38:10|3446.01|3437.31|3446.29|3437.59|3446.29|3437.59|3446.01|3437.31|31
1641497900000|2022-01-06 19:38:20|3446.14|3437.44|3445.77|3437.07|3446.14|3437.44|3444.93|3436.23|32
1641497910000|2022-01-06 19:38:30|3445.75|3437.05|3445.62|3436.92|3445.75|3437.05|3445.56|3436.86|19
1641497920000|2022-01-06 19:38:40|3445.58|3436.88|3445.86|3437.16|3445.86|3437.16|3445.5|3436.8|27
1641497930000|2022-01-06 19:38:50|3445.7|3437|3445.94|3437.24|3446.05|3437.35|3445.7|3437|25
1641497940000|2022-01-06 19:39:00|3445.9|3437.2|3446.35|3437.65|3446.48|3437.78|3445.61|3436.91|21
1641497950000|2022-01-06 19:39:10|3446.34|3437.64|3446.01|3437.31|3446.64|3437.94|3446.01|3437.31|36
1641497960000|2022-01-06 19:39:20|3446.17|3437.47|3445.42|3436.72|3446.42|3437.72|3445.27|3436.57|37
1641497970000|2022-01-06 19:39:30|3445.34|3436.64|3445.75|3437.05|3445.97|3437.27|3445.34|3436.64|27
1641497980000|2022-01-06 19:39:40|3445.81|3437.11|3445.99|3437.29|3446.01|3437.31|3445.71|3437.01|6
1641497990000|2022-01-06 19:39:50|3445.69|3436.99|3446.91|3438.21|3446.91|3438.21|3445.69|3436.99|16
1641498000000|2022-01-06 19:40:00|3446.25|3437.55|3450.18|3441.48|3450.98|3442.28|3446.25|3437.55|34
1641498010000|2022-01-06 19:40:10|3449.92|3441.22|3449.33|3440.63|3450.03|3441.33|3448.69|3439.99|39
1641498020000|2022-01-06 19:40:20|3449.55|3440.85|3450.81|3442.11|3451.24|3442.54|3449.5|3440.8|36
1641498030000|2022-01-06 19:40:30|3450.63|3441.93|3450.21|3441.51|3451.05|3442.35|3450.08|3441.38|31
1641498040000|2022-01-06 19:40:40|3450.26|3441.56|3450.02|3441.32|3450.37|3441.67|3449.95|3441.25|30
1641498050000|2022-01-06 19:40:50|3450.1|3441.4|3450.5|3441.8|3450.54|3441.84|3450.01|3441.31|32
1641498060000|2022-01-06 19:41:00|3450.35|3441.65|3450.01|3441.31|3450.36|3441.66|3449.88|3441.18|31
1641498070000|2022-01-06 19:41:10|3450|3441.3|3449.82|3441.12|3450.1|3441.4|3449.71|3441.01|28
1641498080000|2022-01-06 19:41:20|3449.8|3441.1|3449.76|3441.06|3450.34|3441.64|3449.76|3441.06|19
1641498090000|2022-01-06 19:41:30|3449.57|3440.87|3449.39|3440.69|3449.77|3441.07|3448.62|3439.92|37
1641498100000|2022-01-06 19:41:40|3449.41|3440.71|3449.44|3440.74|3449.59|3440.89|3448.09|3439.39|39
1641498110000|2022-01-06 19:41:50|3449.69|3440.99|3449.36|3440.66|3449.96|3441.26|3448.47|3439.77|39
1641498120000|2022-01-06 19:42:00|3449.3|3440.6|3450.18|3441.48|3450.22|3441.52|3449.12|3440.42|33
1641498130000|2022-01-06 19:42:10|3450.11|3441.41|3449.57|3440.87|3450.18|3441.48|3449.16|3440.46|28
1641498140000|2022-01-06 19:42:20|3449.58|3440.88|3449.19|3440.49|3449.69|3440.99|3449.07|3440.37|19
1641498150000|2022-01-06 19:42:30|3449.14|3440.44|3450.17|3441.47|3450.17|3441.47|3449.1|3440.4|37
1641498160000|2022-01-06 19:42:40|3450.19|3441.49|3450.12|3441.42|3450.33|3441.63|3449.76|3441.06|27
1641498170000|2022-01-06 19:42:50|3450.13|3441.43|3450.27|3441.57|3450.27|3441.57|3449.96|3441.26|33
1641498180000|2022-01-06 19:43:00|3450.23|3441.53|3449.35|3440.65|3450.23|3441.53|3448.7|3440|39
1641498190000|2022-01-06 19:43:10|3449.26|3440.56|3449.24|3440.54|3449.58|3440.88|3448.16|3439.46|36
1641498200000|2022-01-06 19:43:20|3449.29|3440.59|3451.03|3442.33|3451.11|3442.41|3449.05|3440.35|33
1641498210000|2022-01-06 19:43:30|3451.01|3442.31|3450.62|3441.92|3451.01|3442.31|3450.28|3441.58|31
1641498220000|2022-01-06 19:43:40|3450.55|3441.85|3450.54|3441.84|3450.75|3442.05|3450.53|3441.83|31
1641498230000|2022-01-06 19:43:50|3451.04|3442.34|3451.11|3442.41|3451.72|3443.02|3451.03|3442.33|31
1641498240000|2022-01-06 19:44:00|3450.95|3442.25|3451.02|3442.32|3451.82|3443.12|3450.94|3442.24|30
1641498250000|2022-01-06 19:44:10|3451.06|3442.36|3451.24|3442.54|3452.25|3443.55|3450.59|3441.89|29
1641498260000|2022-01-06 19:44:20|3451.1|3442.4|3453.39|3444.69|3454.35|3445.65|3451.1|3442.4|38
1641498270000|2022-01-06 19:44:30|3453.28|3444.58|3453.55|3444.85|3454.02|3445.32|3453.24|3444.54|32
1641498280000|2022-01-06 19:44:40|3453.41|3444.71|3453.95|3445.25|3453.95|3445.25|3453.41|3444.71|19
1641498290000|2022-01-06 19:44:50|3453.94|3445.24|3452.86|3444.16|3453.94|3445.24|3452.61|3443.91|23
1641498300000|2022-01-06 19:45:00|3452.87|3444.17|3454.88|3446.18|3454.88|3446.18|3452.87|3444.17|34
1641498310000|2022-01-06 19:45:10|3454.86|3446.16|3454.22|3445.52|3455.58|3446.88|3454.1|3445.4|37
1641498320000|2022-01-06 19:45:20|3454.24|3445.54|3454.36|3445.66|3454.49|3445.79|3454.05|3445.35|34
1641498330000|2022-01-06 19:45:30|3454.34|3445.64|3454.57|3445.87|3455.07|3446.37|3453.76|3445.06|33
1641498340000|2022-01-06 19:45:40|3454.84|3446.14|3454.78|3446.08|3454.84|3446.14|3454.45|3445.75|32
1641498350000|2022-01-06 19:45:50|3454.71|3446.01|3454.53|3445.83|3454.8|3446.1|3454.4|3445.7|34
1641498360000|2022-01-06 19:46:00|3454.37|3445.67|3454.75|3446.05|3454.79|3446.09|3454.37|3445.67|25
1641498370000|2022-01-06 19:46:10|3454.77|3446.07|3454.48|3445.78|3454.8|3446.1|3454.48|3445.78|31
1641498380000|2022-01-06 19:46:20|3454.49|3445.79|3455.09|3446.39|3455.48|3446.78|3454.48|3445.78|18
1641498390000|2022-01-06 19:46:30|3455.08|3446.38|3454.88|3446.18|3455.08|3446.38|3454.61|3445.91|26
1641498400000|2022-01-06 19:46:40|3454.87|3446.17|3456.15|3447.45|3456.15|3447.45|3454.48|3445.78|26
1641498410000|2022-01-06 19:46:50|3456.22|3447.52|3457.07|3448.37|3457.41|3448.71|3455.67|3446.97|38
1641498420000|2022-01-06 19:47:00|3457.17|3448.47|3457.72|3449.02|3458.21|3449.51|3455.51|3446.81|38
1641498430000|2022-01-06 19:47:10|3457.71|3449.01|3457.99|3449.29|3458.45|3449.75|3457.65|3448.95|34
1641498440000|2022-01-06 19:47:20|3458|3449.3|3456.43|3447.73|3458.22|3449.52|3456.43|3447.73|35
1641498450000|2022-01-06 19:47:30|3456.3|3447.6|3457.78|3449.08|3458.18|3449.48|3455.42|3446.72|37
1641498460000|2022-01-06 19:47:40|3457.96|3449.26|3457.33|3448.63|3458.15|3449.45|3457.33|3448.63|37
1641498470000|2022-01-06 19:47:50|3457.32|3448.62|3456.84|3448.14|3457.54|3448.84|3456.67|3447.97|37
1641498480000|2022-01-06 19:48:00|3456.98|3448.28|3455.28|3446.58|3456.98|3448.28|3455.12|3446.42|37
1641498490000|2022-01-06 19:48:10|3455.27|3446.57|3455.13|3446.43|3455.39|3446.69|3454.82|3446.12|36
1641498500000|2022-01-06 19:48:20|3455.3|3446.6|3455|3446.3|3455.3|3446.6|3454.85|3446.15|34
1641498510000|2022-01-06 19:48:30|3454.82|3446.12|3455.25|3446.55|3455.25|3446.55|3454.81|3446.11|27
1641498520000|2022-01-06 19:48:40|3455.36|3446.66|3456.29|3447.59|3456.68|3447.98|3455.36|3446.66|33
1641498530000|2022-01-06 19:48:50|3456.25|3447.55|3455.78|3447.08|3456.27|3447.57|3455.76|3447.06|34
1641498540000|2022-01-06 19:49:00|3455.79|3447.09|3454.92|3446.22|3455.95|3447.25|3454.92|3446.22|30
1641498550000|2022-01-06 19:49:10|3455.22|3446.52|3455.1|3446.4|3455.27|3446.57|3455.08|3446.38|33
1641498560000|2022-01-06 19:49:20|3455.15|3446.45|3455.47|3446.77|3455.56|3446.86|3454.92|3446.22|25
1641498570000|2022-01-06 19:49:30|3455.44|3446.74|3454.89|3446.19|3455.54|3446.84|3454.89|3446.19|21
1641498580000|2022-01-06 19:49:40|3454.92|3446.22|3453.49|3444.79|3454.92|3446.22|3453.47|3444.77|27
1641498590000|2022-01-06 19:49:50|3453.48|3444.78|3453.29|3444.59|3453.65|3444.95|3453.2|3444.5|20
1641498600000|2022-01-06 19:50:00|3453.21|3444.51|3453.34|3444.64|3453.51|3444.81|3453.21|3444.51|21
1641498610000|2022-01-06 19:50:10|3453.35|3444.65|3453.3|3444.6|3453.35|3444.65|3453.06|3444.36|24
1641498620000|2022-01-06 19:50:20|3453.31|3444.61|3452.66|3443.96|3453.35|3444.65|3452.58|3443.88|37
1641498630000|2022-01-06 19:50:30|3452.64|3443.94|3452.97|3444.27|3453.29|3444.59|3452.58|3443.88|35
1641498640000|2022-01-06 19:50:40|3453.35|3444.65|3454.31|3445.61|3455.23|3446.53|3453.35|3444.65|40
1641498650000|2022-01-06 19:50:50|3454.28|3445.58|3454.51|3445.81|3454.58|3445.88|3454.11|3445.41|36
1641498660000|2022-01-06 19:51:00|3454.55|3445.85|3455.4|3446.7|3455.4|3446.7|3454.42|3445.72|34
1641498670000|2022-01-06 19:51:10|3455.38|3446.68|3455.2|3446.5|3455.42|3446.72|3454.92|3446.22|33
1641498680000|2022-01-06 19:51:20|3455.24|3446.54|3454.99|3446.29|3455.3|3446.6|3454.96|3446.26|26
1641498690000|2022-01-06 19:51:30|3455.02|3446.32|3454.87|3446.17|3455.16|3446.46|3454.87|3446.17|24
1641498700000|2022-01-06 19:51:40|3454.93|3446.23|3455.43|3446.73|3455.54|3446.84|3454.93|3446.23|26
1641498710000|2022-01-06 19:51:50|3455.35|3446.65|3454.67|3445.97|3456.07|3447.37|3454.4|3445.7|30
1641498720000|2022-01-06 19:52:00|3454.69|3445.99|3455.2|3446.5|3455.25|3446.55|3454.69|3445.99|30
1641498730000|2022-01-06 19:52:10|3455.12|3446.42|3454.29|3445.59|3455.12|3446.42|3454.04|3445.34|34
1641498740000|2022-01-06 19:52:20|3454.25|3445.55|3454.27|3445.57|3454.43|3445.73|3454.02|3445.32|31
1641498750000|2022-01-06 19:52:30|3454.24|3445.54|3454.4|3445.7|3454.41|3445.71|3454.22|3445.52|19
1641498760000|2022-01-06 19:52:40|3454.41|3445.71|3454.5|3445.8|3454.51|3445.81|3454.4|3445.7|20
1641498770000|2022-01-06 19:52:50|3454.44|3445.74|3455.02|3446.32|3455.3|3446.6|3454.34|3445.64|33
1641498780000|2022-01-06 19:53:00|3455.03|3446.33|3455.62|3446.92|3455.83|3447.13|3454.96|3446.26|25
1641498790000|2022-01-06 19:53:10|3455.35|3446.65|3455.12|3446.42|3455.62|3446.92|3454.95|3446.25|17
1641498800000|2022-01-06 19:53:20|3455.14|3446.44|3454.28|3445.58|3455.17|3446.47|3453.79|3445.09|26
1641498810000|2022-01-06 19:53:30|3454.31|3445.61|3455.12|3446.42|3455.15|3446.45|3454.31|3445.61|28
1641498820000|2022-01-06 19:53:40|3455.04|3446.34|3455.75|3447.05|3455.75|3447.05|3455.02|3446.32|30
1641498830000|2022-01-06 19:53:50|3455.76|3447.06|3454.51|3445.81|3455.76|3447.06|3454.44|3445.74|19
1641498840000|2022-01-06 19:54:00|3454.44|3445.74|3454.76|3446.06|3454.76|3446.06|3453.67|3444.97|29
1641498850000|2022-01-06 19:54:10|3454.78|3446.08|3455.38|3446.68|3455.52|3446.82|3454.78|3446.08|28
1641498860000|2022-01-06 19:54:20|3455.4|3446.7|3456.31|3447.61|3456.4|3447.7|3455.32|3446.62|32
1641498870000|2022-01-06 19:54:30|3456.34|3447.64|3456.29|3447.59|3456.41|3447.71|3456.03|3447.33|34
1641498880000|2022-01-06 19:54:40|3456.22|3447.52|3456.74|3448.04|3456.82|3448.12|3456.22|3447.52|28
1641498890000|2022-01-06 19:54:50|3456.75|3448.05|3456.71|3448.01|3456.92|3448.22|3456.69|3447.99|27
1641498900000|2022-01-06 19:55:00|3456.72|3448.02|3457.39|3448.69|3457.45|3448.75|3456.72|3448.02|21
1641498910000|2022-01-06 19:55:10|3457.34|3448.64|3457.21|3448.51|3457.34|3448.64|3457.05|3448.35|31
1641498920000|2022-01-06 19:55:20|3457.15|3448.45|3457.34|3448.64|3457.34|3448.64|3457.08|3448.38|15
1641498930000|2022-01-06 19:55:30|3457.41|3448.71|3457.3|3448.6|3457.41|3448.71|3457.16|3448.46|16
1641498940000|2022-01-06 19:55:40|3457.31|3448.61|3458|3449.3|3458|3449.3|3457.29|3448.59|16
1641498950000|2022-01-06 19:55:50|3457.99|3449.29|3456.28|3447.58|3457.99|3449.29|3456.24|3447.54|33
1641498960000|2022-01-06 19:56:00|3456.29|3447.59|3456.87|3448.17|3457.11|3448.41|3456.29|3447.59|31
1641498970000|2022-01-06 19:56:10|3456.92|3448.22|3456.71|3448.01|3457.02|3448.32|3456.63|3447.93|28
1641498980000|2022-01-06 19:56:20|3456.64|3447.94|3456.28|3447.58|3457|3448.3|3456.16|3447.46|36
1641498990000|2022-01-06 19:56:30|3456.34|3447.64|3456.33|3447.63|3456.71|3448.01|3456.25|3447.55|36
1641499000000|2022-01-06 19:56:40|3456.32|3447.62|3456.72|3448.02|3456.79|3448.09|3456.31|3447.61|34
1641499010000|2022-01-06 19:56:50|3456.39|3447.69|3456.62|3447.92|3456.86|3448.16|3456.39|3447.69|29
1641499020000|2022-01-06 19:57:00|3456.58|3447.88|3457.57|3448.87|3457.57|3448.87|3456.58|3447.88|29
1641499030000|2022-01-06 19:57:10|3457.65|3448.95|3456.59|3447.89|3457.65|3448.95|3456.59|3447.89|36
1641499040000|2022-01-06 19:57:20|3456.57|3447.87|3455.53|3446.83|3456.83|3448.13|3455.53|3446.83|32
1641499050000|2022-01-06 19:57:30|3455.54|3446.84|3455.78|3447.08|3455.99|3447.29|3455.53|3446.83|33
1641499060000|2022-01-06 19:57:40|3455.8|3447.1|3455.62|3446.92|3455.89|3447.19|3455.55|3446.85|32
1641499070000|2022-01-06 19:57:50|3455.56|3446.86|3456.22|3447.52|3456.74|3448.04|3455.52|3446.82|33
1641499080000|2022-01-06 19:58:00|3456.21|3447.51|3456.05|3447.35|3456.41|3447.71|3455.79|3447.09|29
1641499090000|2022-01-06 19:58:10|3456.04|3447.34|3455.94|3447.24|3456.17|3447.47|3455.79|3447.09|30
1641499100000|2022-01-06 19:58:20|3455.9|3447.2|3455.97|3447.27|3456.01|3447.31|3455.79|3447.09|28
1641499110000|2022-01-06 19:58:30|3455.93|3447.23|3454.7|3446|3455.93|3447.23|3454.27|3445.57|35
1641499120000|2022-01-06 19:58:40|3454.55|3445.85|3454.52|3445.82|3454.68|3445.98|3454.3|3445.6|30
1641499130000|2022-01-06 19:58:50|3454.5|3445.8|3455.07|3446.37|3455.1|3446.4|3454.34|3445.64|34
1641499140000|2022-01-06 19:59:00|3455.09|3446.39|3457.02|3448.32|3457.09|3448.39|3455.09|3446.39|27
1641499150000|2022-01-06 19:59:10|3457.09|3448.39|3455.84|3447.14|3457.15|3448.45|3455.73|3447.03|32
1641499160000|2022-01-06 19:59:20|3455.86|3447.16|3455.36|3446.66|3455.89|3447.19|3455.23|3446.53|27
1641499170000|2022-01-06 19:59:30|3455.37|3446.67|3453.88|3445.18|3455.37|3446.67|3453.87|3445.17|34
1641499180000|2022-01-06 19:59:40|3453.9|3445.2|3452.67|3443.97|3453.9|3445.2|3452.67|3443.97|34
1641499190000|2022-01-06 19:59:50|3453.05|3444.35|3451.91|3443.21|3453.05|3444.35|3451.45|3442.75|36
1641499200000|2022-01-06 20:00:00|3451.94|3443.24|3452.39|3443.69|3452.62|3443.92|3451.94|3443.24|36
1641499210000|2022-01-06 20:00:10|3452.38|3443.68|3451.74|3443.04|3452.39|3443.69|3451.51|3442.81|27
1641499220000|2022-01-06 20:00:20|3451.78|3443.08|3451.72|3443.02|3451.86|3443.16|3451.23|3442.53|31
1641499230000|2022-01-06 20:00:30|3451.74|3443.04|3453.16|3444.46|3453.18|3444.48|3451.14|3442.44|35
1641499240000|2022-01-06 20:00:40|3453.02|3444.32|3453.26|3444.56|3453.26|3444.56|3452.87|3444.17|37
1641499250000|2022-01-06 20:00:50|3453.27|3444.57|3454.28|3445.58|3454.85|3446.15|3453.27|3444.57|37
1641499260000|2022-01-06 20:01:00|3454.26|3445.56|3453.51|3444.81|3454.35|3445.65|3453.44|3444.74|34
1641499270000|2022-01-06 20:01:10|3453.48|3444.78|3453.26|3444.56|3453.48|3444.78|3453.12|3444.42|33
1641499280000|2022-01-06 20:01:20|3453.28|3444.58|3452.23|3443.53|3453.37|3444.67|3452.23|3443.53|34
1641499290000|2022-01-06 20:01:30|3452.22|3443.52|3451.35|3442.65|3452.31|3443.61|3451.35|3442.65|32
1641499300000|2022-01-06 20:01:40|3451.36|3442.66|3451.19|3442.49|3451.36|3442.66|3450.61|3441.91|33
1641499310000|2022-01-06 20:01:50|3451.36|3442.66|3451.34|3442.64|3451.57|3442.87|3450.9|3442.2|31
1641499320000|2022-01-06 20:02:00|3451.38|3442.68|3451.27|3442.57|3451.53|3442.83|3451.27|3442.57|33
1641499330000|2022-01-06 20:02:10|3451.45|3442.75|3451.42|3442.72|3451.68|3442.98|3451.39|3442.69|34
1641499340000|2022-01-06 20:02:20|3451.41|3442.71|3451.97|3443.27|3452.29|3443.59|3451.27|3442.57|33
1641499350000|2022-01-06 20:02:30|3451.98|3443.28|3451.9|3443.2|3452.1|3443.4|3451.87|3443.17|30
1641499360000|2022-01-06 20:02:40|3451.97|3443.27|3451.41|3442.71|3452.8|3444.1|3451.22|3442.52|32
1641499370000|2022-01-06 20:02:50|3451.28|3442.58|3451.9|3443.2|3451.93|3443.23|3451.28|3442.58|36
1641499380000|2022-01-06 20:03:00|3451.89|3443.19|3452.32|3443.62|3452.67|3443.97|3451.89|3443.19|38
1641499390000|2022-01-06 20:03:10|3452.27|3443.57|3451.77|3443.07|3452.5|3443.8|3451.33|3442.63|37
1641499400000|2022-01-06 20:03:20|3451.66|3442.96|3451.65|3442.95|3451.85|3443.15|3451.5|3442.8|33
1641499410000|2022-01-06 20:03:30|3451.67|3442.97|3451.54|3442.84|3451.96|3443.26|3451.54|3442.84|33
1641499420000|2022-01-06 20:03:40|3451.65|3442.95|3451.81|3443.11|3451.81|3443.11|3451.54|3442.84|22
1641499430000|2022-01-06 20:03:50|3451.8|3443.1|3452.62|3443.92|3452.87|3444.17|3451.74|3443.04|36
1641499440000|2022-01-06 20:04:00|3452.73|3444.03|3452.25|3443.55|3452.81|3444.11|3452.05|3443.35|27
1641499450000|2022-01-06 20:04:10|3452.28|3443.58|3453.12|3444.42|3453.4|3444.7|3452.28|3443.58|29
1641499460000|2022-01-06 20:04:20|3453.52|3444.82|3454.24|3445.54|3454.28|3445.58|3453.52|3444.82|20
1641499470000|2022-01-06 20:04:30|3454.35|3445.65|3453.97|3445.27|3454.42|3445.72|3453.97|3445.27|27
1641499480000|2022-01-06 20:04:40|3453.85|3445.15|3453.98|3445.28|3453.98|3445.28|3453.45|3444.75|16
1641499490000|2022-01-06 20:04:50|3454.04|3445.34|3454.77|3446.07|3455.14|3446.44|3454|3445.3|28
1641499500000|2022-01-06 20:05:00|3454.81|3446.11|3454.77|3446.07|3454.98|3446.28|3454.45|3445.75|27
1641499510000|2022-01-06 20:05:10|3454.93|3446.23|3455.94|3447.24|3455.94|3447.24|3454.76|3446.06|35
1641499520000|2022-01-06 20:05:20|3455.79|3447.09|3455.8|3447.1|3455.85|3447.15|3455.64|3446.94|20
1641499530000|2022-01-06 20:05:30|3456.67|3447.97|3457.07|3448.37|3457.66|3448.96|3456.67|3447.97|36
1641499540000|2022-01-06 20:05:40|3457.14|3448.44|3457.07|3448.37|3457.23|3448.53|3456.91|3448.21|31
1641499550000|2022-01-06 20:05:50|3457.25|3448.55|3456.94|3448.24|3457.25|3448.55|3456.9|3448.2|29
1641499560000|2022-01-06 20:06:00|3456.86|3448.16|3457.64|3448.94|3457.64|3448.94|3456.74|3448.04|19
1641499570000|2022-01-06 20:06:10|3457.69|3448.99|3458.89|3450.19|3458.89|3450.19|3457.5|3448.8|19
1641499580000|2022-01-06 20:06:20|3458.9|3450.2|3458.87|3450.17|3459.05|3450.35|3458.38|3449.68|27
1641499590000|2022-01-06 20:06:30|3458.72|3450.02|3459|3450.3|3459.3|3450.6|3458.72|3450.02|29
1641499600000|2022-01-06 20:06:40|3458.94|3450.24|3459.33|3450.63|3459.34|3450.64|3458.9|3450.2|22
1641499610000|2022-01-06 20:06:50|3459.3|3450.6|3459.29|3450.59|3459.35|3450.65|3459.26|3450.56|19
1641499620000|2022-01-06 20:07:00|3459.31|3450.61|3459.3|3450.6|3460.15|3451.45|3459.26|3450.56|31
1641499630000|2022-01-06 20:07:10|3459.31|3450.61|3459.29|3450.59|3459.73|3451.03|3459.11|3450.41|30
1641499640000|2022-01-06 20:07:20|3459.3|3450.6|3459.34|3450.64|3459.38|3450.68|3459.3|3450.6|28
1641499650000|2022-01-06 20:07:30|3459.35|3450.65|3459.02|3450.32|3459.46|3450.76|3458.92|3450.22|35
1641499660000|2022-01-06 20:07:40|3459.12|3450.42|3459.47|3450.77|3459.48|3450.78|3459.12|3450.42|30
1641499670000|2022-01-06 20:07:50|3459.28|3450.58|3460.01|3451.31|3460.52|3451.82|3459.28|3450.58|33
1641499680000|2022-01-06 20:08:00|3460|3451.3|3460.63|3451.93|3460.63|3451.93|3459.98|3451.28|27
1641499690000|2022-01-06 20:08:10|3460.54|3451.84|3461.87|3453.17|3461.87|3453.17|3460.47|3451.77|36
1641499700000|2022-01-06 20:08:20|3461.78|3453.08|3460.51|3451.81|3462.4|3453.7|3460.43|3451.73|35
1641499710000|2022-01-06 20:08:30|3460.53|3451.83|3460.71|3452.01|3460.8|3452.1|3460.37|3451.67|35
1641499720000|2022-01-06 20:08:40|3460.7|3452|3460.49|3451.79|3460.88|3452.18|3460.35|3451.65|24
1641499730000|2022-01-06 20:08:50|3460.53|3451.83|3460.39|3451.69|3460.54|3451.84|3460.01|3451.31|36
1641499740000|2022-01-06 20:09:00|3460.43|3451.73|3460.19|3451.49|3460.71|3452.01|3460|3451.3|28
1641499750000|2022-01-06 20:09:10|3460.09|3451.39|3458.73|3450.03|3460.44|3451.74|3458.63|3449.93|37
1641499760000|2022-01-06 20:09:20|3458.69|3449.99|3458.81|3450.11|3458.82|3450.12|3458.69|3449.99|30
1641499770000|2022-01-06 20:09:30|3458.69|3449.99|3458.84|3450.14|3458.91|3450.21|3458.66|3449.96|28
1641499780000|2022-01-06 20:09:40|3458.74|3450.04|3459.11|3450.41|3459.13|3450.43|3458.58|3449.88|34
1641499790000|2022-01-06 20:09:50|3459.21|3450.51|3459.2|3450.5|3459.22|3450.52|3458.95|3450.25|27
1641499800000|2022-01-06 20:10:00|3459.19|3450.49|3459.22|3450.52|3459.24|3450.54|3458.97|3450.27|20
1641499810000|2022-01-06 20:10:10|3459.12|3450.42|3458.87|3450.17|3459.28|3450.58|3458.85|3450.15|33
1641499820000|2022-01-06 20:10:20|3458.89|3450.19|3457.44|3448.74|3459|3450.3|3457.36|3448.66|35
1641499830000|2022-01-06 20:10:30|3457.24|3448.54|3456.75|3448.05|3457.24|3448.54|3456.57|3447.87|34
1641499840000|2022-01-06 20:10:40|3456.66|3447.96|3457.24|3448.54|3457.61|3448.91|3456.48|3447.78|31
1641499850000|2022-01-06 20:10:50|3457.32|3448.62|3457.09|3448.39|3457.38|3448.68|3456.97|3448.27|32
1641499860000|2022-01-06 20:11:00|3457.25|3448.55|3457.23|3448.53|3457.32|3448.62|3456.99|3448.29|34
1641499870000|2022-01-06 20:11:10|3457.11|3448.41|3457.26|3448.56|3457.4|3448.7|3457.07|3448.37|36
1641499880000|2022-01-06 20:11:20|3457.29|3448.59|3456.91|3448.21|3457.29|3448.59|3456.83|3448.13|36
1641499890000|2022-01-06 20:11:30|3456.92|3448.22|3456.5|3447.8|3457.09|3448.39|3456.5|3447.8|35
1641499900000|2022-01-06 20:11:40|3456.41|3447.71|3456.29|3447.59|3456.46|3447.76|3455.72|3447.02|33
1641499910000|2022-01-06 20:11:50|3456.25|3447.55|3455.63|3446.93|3456.25|3447.55|3455.51|3446.81|37
1641499920000|2022-01-06 20:12:00|3455.54|3446.84|3455.02|3446.32|3456.05|3447.35|3455.02|3446.32|35
1641499930000|2022-01-06 20:12:10|3455.15|3446.45|3455.93|3447.23|3455.93|3447.23|3454.33|3445.63|37
1641499940000|2022-01-06 20:12:20|3455.56|3446.86|3455.73|3447.03|3455.88|3447.18|3455.56|3446.86|34
1641499950000|2022-01-06 20:12:30|3455.82|3447.12|3455.95|3447.25|3455.95|3447.25|3455.74|3447.04|28
1641499960000|2022-01-06 20:12:40|3455.96|3447.26|3455.76|3447.06|3455.96|3447.26|3455.76|3447.06|21
1641499970000|2022-01-06 20:12:50|3455.8|3447.1|3455.8|3447.1|3455.89|3447.19|3455.36|3446.66|33
1641499980000|2022-01-06 20:13:00|3455.83|3447.13|3456.63|3447.93|3457.12|3448.42|3455.83|3447.13|33
1641499990000|2022-01-06 20:13:10|3456.58|3447.88|3456.25|3447.55|3456.65|3447.95|3455.88|3447.18|34
1641500000000|2022-01-06 20:13:20|3456.41|3447.71|3456.45|3447.75|3456.53|3447.83|3456.28|3447.58|32
1641500010000|2022-01-06 20:13:30|3456.37|3447.67|3456.43|3447.73|3456.57|3447.87|3456.29|3447.59|29
1641500020000|2022-01-06 20:13:40|3456.35|3447.65|3454.83|3446.13|3456.35|3447.65|3454.77|3446.07|32
1641500030000|2022-01-06 20:13:50|3454.9|3446.2|3454.52|3445.82|3454.9|3446.2|3454.13|3445.43|35
1641500040000|2022-01-06 20:14:00|3454.41|3445.71|3454.28|3445.58|3454.69|3445.99|3454.14|3445.44|30
1641500050000|2022-01-06 20:14:10|3454.25|3445.55|3450.5|3441.8|3454.25|3445.55|3450.5|3441.8|39
1641500060000|2022-01-06 20:14:20|3450.72|3442.02|3449.1|3440.4|3450.83|3442.13|3448.76|3440.06|36
1641500070000|2022-01-06 20:14:30|3449.07|3440.37|3448.77|3440.07|3449.38|3440.68|3448.46|3439.76|32
1641500080000|2022-01-06 20:14:40|3448.71|3440.01|3450.04|3441.34|3450.23|3441.53|3448.41|3439.71|32
1641500090000|2022-01-06 20:14:50|3450.06|3441.36|3448.44|3439.74|3450.08|3441.38|3448.44|3439.74|35
1641500100000|2022-01-06 20:15:00|3448.45|3439.75|3448.42|3439.72|3448.84|3440.14|3448.12|3439.42|32
1641500110000|2022-01-06 20:15:10|3448.45|3439.75|3446.93|3438.23|3448.57|3439.87|3446.93|3438.23|33
1641500120000|2022-01-06 20:15:20|3446.94|3438.24|3445.54|3436.84|3446.97|3438.27|3445.44|3436.74|38
1641500130000|2022-01-06 20:15:30|3445.52|3436.82|3445.08|3436.38|3445.72|3437.02|3445.08|3436.38|37
1641500140000|2022-01-06 20:15:40|3445.12|3436.42|3443.79|3435.09|3445.21|3436.51|3443.79|3435.09|40
1641500150000|2022-01-06 20:15:50|3443.8|3435.1|3442.77|3434.07|3443.89|3435.19|3442.77|3434.07|37
1641500160000|2022-01-06 20:16:00|3442.51|3433.81|3441.55|3432.85|3442.51|3433.81|3440.96|3432.26|37
1641500170000|2022-01-06 20:16:10|3441.53|3432.83|3441.54|3432.84|3441.69|3432.99|3441.34|3432.64|37
1641500180000|2022-01-06 20:16:20|3441.51|3432.81|3439.91|3431.21|3441.51|3432.81|3439.77|3431.07|39
1641500190000|2022-01-06 20:16:30|3440.08|3431.38|3439.89|3431.19|3440.08|3431.38|3439.74|3431.04|33
1641500200000|2022-01-06 20:16:40|3439.88|3431.18|3440.86|3432.16|3442.08|3433.38|3439.81|3431.11|36
1641500210000|2022-01-06 20:16:50|3441.37|3432.67|3440.15|3431.45|3441.39|3432.69|3440|3431.3|35
1641500220000|2022-01-06 20:17:00|3440.39|3431.69|3440.33|3431.63|3440.55|3431.85|3440.08|3431.38|32
1641500230000|2022-01-06 20:17:10|3440.31|3431.61|3439.08|3430.38|3440.32|3431.62|3438.97|3430.27|31
1641500240000|2022-01-06 20:17:20|3439.13|3430.43|3440.15|3431.45|3440.21|3431.51|3438.88|3430.18|30
1641500250000|2022-01-06 20:17:30|3440.1|3431.4|3440.52|3431.82|3440.71|3432.01|3439.96|3431.26|31
1641500260000|2022-01-06 20:17:40|3440.5|3431.8|3440.52|3431.82|3440.76|3432.06|3440.29|3431.59|29
1641500270000|2022-01-06 20:17:50|3440.53|3431.83|3441.54|3432.84|3441.79|3433.09|3440.53|3431.83|34
1641500280000|2022-01-06 20:18:00|3441.47|3432.77|3441.58|3432.88|3441.95|3433.25|3441.27|3432.57|36
1641500290000|2022-01-06 20:18:10|3441.6|3432.9|3441.44|3432.74|3441.65|3432.95|3441.29|3432.59|30
1641500300000|2022-01-06 20:18:20|3441.39|3432.69|3441.62|3432.92|3441.7|3433|3441.31|3432.61|32
1641500310000|2022-01-06 20:18:30|3441.76|3433.06|3439.81|3431.11|3441.76|3433.06|3439.75|3431.05|37
1641500320000|2022-01-06 20:18:40|3439.59|3430.89|3438.73|3430.03|3440.05|3431.35|3438.73|3430.03|34
1641500330000|2022-01-06 20:18:50|3438.66|3429.96|3434.72|3426.02|3438.66|3429.96|3434.72|3426.02|36
1641500340000|2022-01-06 20:19:00|3434.77|3426.07|3435.41|3426.71|3436.12|3427.42|3434.2|3425.5|37
1641500350000|2022-01-06 20:19:10|3435.43|3426.73|3435.76|3427.06|3436.02|3427.32|3434.95|3426.25|36
1641500360000|2022-01-06 20:19:20|3435.79|3427.09|3437.02|3428.32|3438.13|3429.43|3435.79|3427.09|39
1641500370000|2022-01-06 20:19:30|3436.91|3428.21|3437.12|3428.42|3437.17|3428.47|3436.16|3427.46|37
1641500380000|2022-01-06 20:19:40|3437.19|3428.49|3435.21|3426.51|3437.4|3428.7|3435.19|3426.49|39
1641500390000|2022-01-06 20:19:50|3435.24|3426.54|3436.24|3427.54|3436.35|3427.65|3435.11|3426.41|38
1641500400000|2022-01-06 20:20:00|3436.28|3427.58|3438.25|3429.55|3438.28|3429.58|3436.14|3427.44|36
1641500410000|2022-01-06 20:20:10|3438.26|3429.56|3439.59|3430.89|3440.28|3431.58|3438.25|3429.55|36
1641500420000|2022-01-06 20:20:20|3439.52|3430.82|3439.59|3430.89|3439.6|3430.9|3439.12|3430.42|39
1641500430000|2022-01-06 20:20:30|3439.58|3430.88|3440.66|3431.96|3440.66|3431.96|3439.51|3430.81|37
1641500440000|2022-01-06 20:20:40|3440.64|3431.94|3439.56|3430.86|3440.69|3431.99|3439.42|3430.72|32
1641500450000|2022-01-06 20:20:50|3439.63|3430.93|3440.64|3431.94|3440.64|3431.94|3439.5|3430.8|30
1641500460000|2022-01-06 20:21:00|3440.49|3431.79|3439.83|3431.13|3440.51|3431.81|3439.6|3430.9|30
1641500470000|2022-01-06 20:21:10|3439.85|3431.15|3440.07|3431.37|3440.09|3431.39|3439.7|3431|24
1641500480000|2022-01-06 20:21:20|3440.04|3431.34|3439.93|3431.23|3440.04|3431.34|3439.77|3431.07|20
1641500490000|2022-01-06 20:21:30|3439.95|3431.25|3441.08|3432.38|3441.08|3432.38|3439.95|3431.25|17
1641500500000|2022-01-06 20:21:40|3441.13|3432.43|3441.32|3432.62|3442.22|3433.52|3441.13|3432.43|37
1641500510000|2022-01-06 20:21:50|3441.48|3432.78|3440.81|3432.11|3441.86|3433.16|3440.77|3432.07|30
1641500520000|2022-01-06 20:22:00|3440.82|3432.12|3442.41|3433.71|3442.41|3433.71|3440.69|3431.99|39
1641500530000|2022-01-06 20:22:10|3442.31|3433.61|3442.42|3433.72|3442.43|3433.73|3441.8|3433.1|31
1641500540000|2022-01-06 20:22:20|3442.19|3433.49|3442.56|3433.86|3442.95|3434.25|3442.19|3433.49|33
1641500550000|2022-01-06 20:22:30|3442.55|3433.85|3443.53|3434.83|3443.66|3434.96|3442.49|3433.79|34
1641500560000|2022-01-06 20:22:40|3444.13|3435.43|3442.71|3434.01|3444.23|3435.53|3442.71|3434.01|36
1641500570000|2022-01-06 20:22:50|3442.63|3433.93|3441.16|3432.46|3442.63|3433.93|3441.16|3432.46|35
1641500580000|2022-01-06 20:23:00|3441.11|3432.41|3442.37|3433.67|3442.37|3433.67|3441.05|3432.35|34
1641500590000|2022-01-06 20:23:10|3442.2|3433.5|3441.67|3432.97|3442.59|3433.89|3441.67|3432.97|21
1641500600000|2022-01-06 20:23:20|3441.55|3432.85|3441.48|3432.78|3441.8|3433.1|3441.48|3432.78|32
1641500610000|2022-01-06 20:23:30|3441.49|3432.79|3441.4|3432.7|3441.6|3432.9|3440.97|3432.27|35
1641500620000|2022-01-06 20:23:40|3441.37|3432.67|3441.32|3432.62|3441.64|3432.94|3441.21|3432.51|19
1641500630000|2022-01-06 20:23:50|3441.29|3432.59|3440.88|3432.18|3441.29|3432.59|3440.87|3432.17|28
1641500640000|2022-01-06 20:24:00|3440.89|3432.19|3439.54|3430.84|3440.95|3432.25|3439.46|3430.76|33
1641500650000|2022-01-06 20:24:10|3439.51|3430.81|3440.19|3431.49|3440.36|3431.66|3439.51|3430.81|31
1641500660000|2022-01-06 20:24:20|3440.51|3431.81|3441.2|3432.5|3441.45|3432.75|3440.51|3431.81|35
1641500670000|2022-01-06 20:24:30|3441.22|3432.52|3440.72|3432.02|3441.49|3432.79|3440.46|3431.76|30
1641500680000|2022-01-06 20:24:40|3440.73|3432.03|3441.3|3432.6|3441.3|3432.6|3440.67|3431.97|28
1641500690000|2022-01-06 20:24:50|3441.12|3432.42|3441.08|3432.38|3441.34|3432.64|3440.88|3432.18|34
1641500700000|2022-01-06 20:25:00|3441.19|3432.49|3440.51|3431.81|3441.47|3432.77|3440.39|3431.69|38
1641500710000|2022-01-06 20:25:10|3440.64|3431.94|3440.2|3431.5|3440.75|3432.05|3440.12|3431.42|35
1641500720000|2022-01-06 20:25:20|3440.16|3431.46|3440.56|3431.86|3440.56|3431.86|3439.98|3431.28|33
1641500730000|2022-01-06 20:25:30|3440.54|3431.84|3442.22|3433.52|3442.34|3433.64|3440.44|3431.74|30
1641500740000|2022-01-06 20:25:40|3442.25|3433.55|3441.08|3432.38|3442.25|3433.55|3441.08|3432.38|18
1641500750000|2022-01-06 20:25:50|3441.06|3432.36|3440.86|3432.16|3441.06|3432.36|3440.59|3431.89|37
1641500760000|2022-01-06 20:26:00|3440.87|3432.17|3441.2|3432.5|3441.27|3432.57|3440.87|3432.17|28
1641500770000|2022-01-06 20:26:10|3441.18|3432.48|3441.26|3432.56|3441.31|3432.61|3441.07|3432.37|23
1641500780000|2022-01-06 20:26:20|3441.22|3432.52|3441.31|3432.61|3441.69|3432.99|3441.22|3432.52|30
1641500790000|2022-01-06 20:26:30|3441.34|3432.64|3442.13|3433.43|3442.13|3433.43|3441.1|3432.4|22
1641500800000|2022-01-06 20:26:40|3442.26|3433.56|3443.79|3435.09|3444.15|3435.45|3442.26|3433.56|35
1641500810000|2022-01-06 20:26:50|3443.77|3435.07|3443.83|3435.13|3444.26|3435.56|3443.52|3434.82|35
1641500820000|2022-01-06 20:27:00|3443.91|3435.21|3443.67|3434.97|3444.24|3435.54|3443.65|3434.95|34
1641500830000|2022-01-06 20:27:10|3443.63|3434.93|3443.82|3435.12|3443.82|3435.12|3443.29|3434.59|29
1641500840000|2022-01-06 20:27:20|3443.85|3435.15|3444.46|3435.76|3444.49|3435.79|3443.68|3434.98|26
1641500850000|2022-01-06 20:27:30|3444.49|3435.79|3444.65|3435.95|3445.21|3436.51|3444.31|3435.61|27
1641500860000|2022-01-06 20:27:40|3444.67|3435.97|3443.22|3434.52|3444.76|3436.06|3443.22|3434.52|30
1641500870000|2022-01-06 20:27:50|3443.17|3434.47|3442.93|3434.23|3443.19|3434.49|3442.75|3434.05|32
1641500880000|2022-01-06 20:28:00|3442.96|3434.26|3443.02|3434.32|3443.2|3434.5|3442.69|3433.99|34
1641500890000|2022-01-06 20:28:10|3443.13|3434.43|3444.37|3435.67|3444.8|3436.1|3442.91|3434.21|34
1641500900000|2022-01-06 20:28:20|3444.38|3435.68|3444.61|3435.91|3444.98|3436.28|3444.04|3435.34|34
1641500910000|2022-01-06 20:28:30|3444.48|3435.78|3445.56|3436.86|3445.71|3437.01|3444.33|3435.63|38
1641500920000|2022-01-06 20:28:40|3445.68|3436.98|3445.72|3437.02|3445.8|3437.1|3445.17|3436.47|33
1641500930000|2022-01-06 20:28:50|3445.63|3436.93|3445.7|3437|3445.74|3437.04|3445.55|3436.85|22
1641500940000|2022-01-06 20:29:00|3445.69|3436.99|3445.58|3436.88|3446.11|3437.41|3444.73|3436.03|30
1641500950000|2022-01-06 20:29:10|3445.72|3437.02|3445.81|3437.11|3446.08|3437.38|3445.43|3436.73|30
1641500960000|2022-01-06 20:29:20|3445.98|3437.28|3446.94|3438.24|3447.62|3438.92|3445.73|3437.03|38
1641500970000|2022-01-06 20:29:30|3446.9|3438.2|3445.6|3436.9|3446.9|3438.2|3445.59|3436.89|37
1641500980000|2022-01-06 20:29:40|3445.68|3436.98|3446.67|3437.97|3446.67|3437.97|3445.38|3436.68|32
1641500990000|2022-01-06 20:29:50|3445.82|3437.12|3446.67|3437.97|3447.05|3438.35|3445.82|3437.12|34
1641501000000|2022-01-06 20:30:00|3446.61|3437.91|3447.52|3438.82|3447.52|3438.82|3446.61|3437.91|32
1641501010000|2022-01-06 20:30:10|3447.66|3438.96|3448.37|3439.67|3448.41|3439.71|3447.39|3438.69|30
1641501020000|2022-01-06 20:30:20|3448.54|3439.84|3447.85|3439.15|3448.58|3439.88|3447.84|3439.14|34
1641501030000|2022-01-06 20:30:30|3447.9|3439.2|3448.8|3440.1|3448.84|3440.14|3447.86|3439.16|33
1641501040000|2022-01-06 20:30:40|3448.82|3440.12|3448.84|3440.14|3448.85|3440.15|3448.81|3440.11|15
1641501050000|2022-01-06 20:30:50|3448.85|3440.15|3449.37|3440.67|3449.46|3440.76|3448.83|3440.13|20
1641501060000|2022-01-06 20:31:00|3449.41|3440.71|3447.55|3438.85|3449.41|3440.71|3447.55|3438.85|33
1641501070000|2022-01-06 20:31:10|3447.52|3438.82|3444.76|3436.06|3447.52|3438.82|3444.72|3436.02|40
1641501080000|2022-01-06 20:31:20|3444.89|3436.19|3445.29|3436.59|3445.3|3436.6|3444.65|3435.95|37
1641501090000|2022-01-06 20:31:30|3445.27|3436.57|3444.98|3436.28|3445.34|3436.64|3444.44|3435.74|34
1641501100000|2022-01-06 20:31:40|3445.06|3436.36|3445.46|3436.76|3445.57|3436.87|3445.06|3436.36|35
1641501110000|2022-01-06 20:31:50|3445.52|3436.82|3445.48|3436.78|3445.61|3436.91|3445.37|3436.67|31
1641501120000|2022-01-06 20:32:00|3445.47|3436.77|3444.54|3435.84|3445.56|3436.86|3444.41|3435.71|29
1641501130000|2022-01-06 20:32:10|3444.49|3435.79|3443.55|3434.85|3444.57|3435.87|3443.16|3434.46|39
1641501140000|2022-01-06 20:32:20|3443.49|3434.79|3440.76|3432.06|3443.65|3434.95|3440.76|3432.06|35
1641501150000|2022-01-06 20:32:30|3440.6|3431.9|3439.88|3431.18|3440.69|3431.99|3439.35|3430.65|35
1641501160000|2022-01-06 20:32:40|3439.49|3430.79|3439.57|3430.87|3440|3431.3|3439.05|3430.35|38
1641501170000|2022-01-06 20:32:50|3439.61|3430.91|3439.92|3431.22|3440.12|3431.42|3439.52|3430.82|39
1641501180000|2022-01-06 20:33:00|3440|3431.3|3439.47|3430.77|3440|3431.3|3438.99|3430.29|36
1641501190000|2022-01-06 20:33:10|3439.3|3430.6|3438.89|3430.19|3439.83|3431.13|3438.83|3430.13|39
1641501200000|2022-01-06 20:33:20|3439.02|3430.32|3440.84|3432.14|3441.31|3432.61|3438.92|3430.22|32
1641501210000|2022-01-06 20:33:30|3440.72|3432.02|3440.78|3432.08|3441.25|3432.55|3440.68|3431.98|34
1641501220000|2022-01-06 20:33:40|3440.79|3432.09|3442.68|3433.98|3443.35|3434.65|3440.69|3431.99|35
1641501230000|2022-01-06 20:33:50|3442.69|3433.99|3442.34|3433.64|3442.72|3434.02|3442.16|3433.46|34
1641501240000|2022-01-06 20:34:00|3442.37|3433.67|3441.46|3432.76|3442.37|3433.67|3441.46|3432.76|32
1641501250000|2022-01-06 20:34:10|3441.38|3432.68|3443.74|3435.04|3443.86|3435.16|3441.38|3432.68|33
1641501260000|2022-01-06 20:34:20|3443.76|3435.06|3442.55|3433.85|3443.76|3435.06|3442.38|3433.68|26
1641501270000|2022-01-06 20:34:30|3442.54|3433.84|3443.08|3434.38|3443.19|3434.49|3442.35|3433.65|29
1641501280000|2022-01-06 20:34:40|3443.09|3434.39|3442.03|3433.33|3443.23|3434.53|3441.92|3433.22|36
1641501290000|2022-01-06 20:34:50|3442.31|3433.61|3441.79|3433.09|3442.38|3433.68|3441.46|3432.76|24
1641501300000|2022-01-06 20:35:00|3441.76|3433.06|3440.99|3432.29|3442.27|3433.57|3440.94|3432.24|34
1641501310000|2022-01-06 20:35:10|3441.49|3432.79|3440.55|3431.85|3441.54|3432.84|3440.55|3431.85|36
1641501320000|2022-01-06 20:35:20|3440.72|3432.02|3440.1|3431.4|3440.72|3432.02|3439.43|3430.73|36
1641501330000|2022-01-06 20:35:30|3440.05|3431.35|3441.74|3433.04|3441.84|3433.14|3439.41|3430.71|38
1641501340000|2022-01-06 20:35:40|3441.84|3433.14|3441.6|3432.9|3442|3433.3|3441.38|3432.68|26
1641501350000|2022-01-06 20:35:50|3441.61|3432.91|3440.85|3432.15|3441.84|3433.14|3440.85|3432.15|37
1641501360000|2022-01-06 20:36:00|3440.9|3432.2|3440.98|3432.28|3441.04|3432.34|3440.67|3431.97|34
1641501370000|2022-01-06 20:36:10|3441.09|3432.39|3442|3433.3|3442.26|3433.56|3440.88|3432.18|29
1641501380000|2022-01-06 20:36:20|3442.03|3433.33|3442.6|3433.9|3443.4|3434.7|3441.42|3432.72|32
1641501390000|2022-01-06 20:36:30|3442.61|3433.91|3442.75|3434.05|3443.9|3435.2|3442.5|3433.8|35
1641501400000|2022-01-06 20:36:40|3442.74|3434.04|3442.33|3433.63|3442.74|3434.04|3441.19|3432.49|37
1641501410000|2022-01-06 20:36:50|3442.75|3434.05|3441.97|3433.27|3442.75|3434.05|3441.87|3433.17|33
1641501420000|2022-01-06 20:37:00|3441.73|3433.03|3442.39|3433.69|3442.66|3433.96|3441.73|3433.03|34
1641501430000|2022-01-06 20:37:10|3442.4|3433.7|3441.8|3433.1|3442.86|3434.16|3441.8|3433.1|36
1641501440000|2022-01-06 20:37:20|3441.97|3433.27|3441.9|3433.2|3442.01|3433.31|3441.72|3433.02|34
1641501450000|2022-01-06 20:37:30|3441.91|3433.21|3440.72|3432.02|3442.08|3433.38|3440.67|3431.97|35
1641501460000|2022-01-06 20:37:40|3440.73|3432.03|3440.09|3431.39|3440.88|3432.18|3439.98|3431.28|32
1641501470000|2022-01-06 20:37:50|3440.49|3431.79|3441.52|3432.82|3441.58|3432.88|3440.1|3431.4|33
1641501480000|2022-01-06 20:38:00|3441.74|3433.04|3441.38|3432.68|3441.74|3433.04|3441.11|3432.41|32
1641501490000|2022-01-06 20:38:10|3441.41|3432.71|3440.71|3432.01|3441.41|3432.71|3440.71|3432.01|33
1641501500000|2022-01-06 20:38:20|3440.83|3432.13|3441.07|3432.37|3441.1|3432.4|3440.68|3431.98|28
1641501510000|2022-01-06 20:38:30|3441.06|3432.36|3440.37|3431.67|3441.2|3432.5|3440.37|3431.67|32
1641501520000|2022-01-06 20:38:40|3440.44|3431.74|3440.02|3431.32|3440.74|3432.04|3439.98|3431.28|36
1641501530000|2022-01-06 20:38:50|3439.84|3431.14|3439.7|3431|3439.84|3431.14|3439.43|3430.73|36
1641501540000|2022-01-06 20:39:00|3439.66|3430.96|3439.29|3430.59|3439.79|3431.09|3439.25|3430.55|32
1641501550000|2022-01-06 20:39:10|3439.28|3430.58|3438.93|3430.23|3439.4|3430.7|3438.93|3430.23|17
1641501560000|2022-01-06 20:39:20|3438.48|3429.78|3436.94|3428.24|3438.65|3429.95|3436.86|3428.16|30
1641501570000|2022-01-06 20:39:30|3437.19|3428.49|3438.26|3429.56|3438.7|3430|3437.19|3428.49|37
1641501580000|2022-01-06 20:39:40|3438.35|3429.65|3436.74|3428.04|3438.35|3429.65|3436.74|3428.04|39
1641501590000|2022-01-06 20:39:50|3436.91|3428.21|3436.88|3428.18|3437.06|3428.36|3436.43|3427.73|35
1641501600000|2022-01-06 20:40:00|3437.11|3428.41|3437.16|3428.46|3437.5|3428.8|3436.42|3427.72|34
1641501610000|2022-01-06 20:40:10|3437.14|3428.44|3436.09|3427.39|3437.14|3428.44|3434.7|3426|35
1641501620000|2022-01-06 20:40:20|3435.83|3427.13|3436.06|3427.36|3436.15|3427.45|3435.26|3426.56|32
1641501630000|2022-01-06 20:40:30|3436.1|3427.4|3434.15|3425.45|3436.1|3427.4|3434.1|3425.4|35
1641501640000|2022-01-06 20:40:40|3434.2|3425.5|3433.08|3424.38|3434.24|3425.54|3433.03|3424.33|35
1641501650000|2022-01-06 20:40:50|3432.82|3424.12|3431.27|3422.57|3432.82|3424.12|3430.06|3421.36|39
1641501660000|2022-01-06 20:41:00|3431.3|3422.6|3432.61|3423.91|3432.96|3424.26|3431.21|3422.51|34
1641501670000|2022-01-06 20:41:10|3432.28|3423.58|3432.13|3423.43|3432.28|3423.58|3431.85|3423.15|31
1641501680000|2022-01-06 20:41:20|3432.11|3423.41|3432.15|3423.45|3432.51|3423.81|3432|3423.3|32
1641501690000|2022-01-06 20:41:30|3432.13|3423.43|3435.05|3426.35|3435.25|3426.55|3432.13|3423.43|38
1641501700000|2022-01-06 20:41:40|3435.03|3426.33|3435.04|3426.34|3435.13|3426.43|3434.8|3426.1|31
1641501710000|2022-01-06 20:41:50|3435.03|3426.33|3432.37|3423.67|3435.08|3426.38|3431.64|3422.94|28
1641501720000|2022-01-06 20:42:00|3432.33|3423.63|3433.26|3424.56|3433.27|3424.57|3431.99|3423.29|37
1641501730000|2022-01-06 20:42:10|3432.98|3424.28|3433.21|3424.51|3433.25|3424.55|3432.74|3424.04|31
1641501740000|2022-01-06 20:42:20|3433.12|3424.42|3432.55|3423.85|3433.3|3424.6|3432.55|3423.85|26
1641501750000|2022-01-06 20:42:30|3432.62|3423.92|3433.14|3424.44|3433.14|3424.44|3432.18|3423.48|35
1641501760000|2022-01-06 20:42:40|3433.07|3424.37|3433.08|3424.38|3433.28|3424.58|3433|3424.3|21
1641501770000|2022-01-06 20:42:50|3433.09|3424.39|3432.56|3423.86|3433.1|3424.4|3432.56|3423.86|24
1641501780000|2022-01-06 20:43:00|3432.57|3423.87|3432.59|3423.89|3432.63|3423.93|3432.49|3423.79|28
1641501790000|2022-01-06 20:43:10|3432.6|3423.9|3433.1|3424.4|3433.35|3424.65|3432.58|3423.88|32
1641501800000|2022-01-06 20:43:20|3433.08|3424.38|3434.34|3425.64|3434.34|3425.64|3432.95|3424.25|31
1641501810000|2022-01-06 20:43:30|3434.35|3425.65|3434.19|3425.49|3434.71|3426.01|3433.9|3425.2|31
1641501820000|2022-01-06 20:43:40|3434.2|3425.5|3435.85|3427.15|3435.85|3427.15|3434.07|3425.37|31
1641501830000|2022-01-06 20:43:50|3435.81|3427.11|3435.37|3426.67|3435.87|3427.17|3435.37|3426.67|20
1641501840000|2022-01-06 20:44:00|3435.35|3426.65|3436.38|3427.68|3436.69|3427.99|3435.24|3426.54|25
1641501850000|2022-01-06 20:44:10|3436.46|3427.76|3435.72|3427.02|3436.46|3427.76|3435.72|3427.02|28
1641501860000|2022-01-06 20:44:20|3435.77|3427.07|3436.27|3427.57|3436.43|3427.73|3435.72|3427.02|28
1641501870000|2022-01-06 20:44:30|3436.43|3427.73|3435.41|3426.71|3436.43|3427.73|3435.27|3426.57|14
1641501880000|2022-01-06 20:44:40|3435.4|3426.7|3433.62|3424.92|3435.41|3426.71|3433.53|3424.83|25
1641501890000|2022-01-06 20:44:50|3433.75|3425.05|3434.96|3426.26|3434.96|3426.26|3433.66|3424.96|33
1641501900000|2022-01-06 20:45:00|3434.91|3426.21|3434.51|3425.81|3434.99|3426.29|3434.51|3425.81|17
1641501910000|2022-01-06 20:45:10|3434.61|3425.91|3436.24|3427.54|3436.25|3427.55|3434.61|3425.91|36
1641501920000|2022-01-06 20:45:20|3436.27|3427.57|3436.32|3427.62|3436.34|3427.64|3435.96|3427.26|29
1641501930000|2022-01-06 20:45:30|3436.24|3427.54|3435.14|3426.44|3436.8|3428.1|3435.14|3426.44|38
1641501940000|2022-01-06 20:45:40|3435.09|3426.39|3434.39|3425.69|3435.31|3426.61|3434.24|3425.54|38
1641501950000|2022-01-06 20:45:50|3434.49|3425.79|3433.33|3424.63|3434.49|3425.79|3433.11|3424.41|35
1641501960000|2022-01-06 20:46:00|3433.35|3424.65|3433.49|3424.79|3433.98|3425.28|3433.29|3424.59|25
1641501970000|2022-01-06 20:46:10|3433.46|3424.76|3434.31|3425.61|3434.96|3426.26|3433.44|3424.74|31
1641501980000|2022-01-06 20:46:20|3434.05|3425.35|3434.34|3425.64|3434.34|3425.64|3433.92|3425.22|26
1641501990000|2022-01-06 20:46:30|3434.33|3425.63|3433.23|3424.53|3434.41|3425.71|3433.14|3424.44|28
1641502000000|2022-01-06 20:46:40|3433.29|3424.59|3432.78|3424.08|3433.56|3424.86|3432.75|3424.05|34
1641502010000|2022-01-06 20:46:50|3432.79|3424.09|3434.09|3425.39|3434.38|3425.68|3432.79|3424.09|32
1641502020000|2022-01-06 20:47:00|3434.11|3425.41|3435|3426.3|3435.98|3427.28|3434.03|3425.33|33
1641502030000|2022-01-06 20:47:10|3434.95|3426.25|3434.69|3425.99|3435.09|3426.39|3434.66|3425.96|34
1641502040000|2022-01-06 20:47:20|3434.77|3426.07|3435.63|3426.93|3436.01|3427.31|3434.63|3425.93|25
1641502050000|2022-01-06 20:47:30|3435.64|3426.94|3435.6|3426.9|3436.82|3428.12|3435.5|3426.8|28
1641502060000|2022-01-06 20:47:40|3435.61|3426.91|3435.64|3426.94|3435.79|3427.09|3435.57|3426.87|22
1641502070000|2022-01-06 20:47:50|3435.67|3426.97|3435.92|3427.22|3435.94|3427.24|3435.37|3426.67|17
1641502080000|2022-01-06 20:48:00|3435.88|3427.18|3434.97|3426.27|3435.92|3427.22|3434.93|3426.23|31
1641502090000|2022-01-06 20:48:10|3435.06|3426.36|3435.96|3427.26|3436.4|3427.7|3434.95|3426.25|27
1641502100000|2022-01-06 20:48:20|3435.97|3427.27|3437.17|3428.47|3437.18|3428.48|3435.97|3427.27|21
1641502110000|2022-01-06 20:48:30|3437.66|3428.96|3438.33|3429.63|3438.46|3429.76|3437.61|3428.91|33
1641502120000|2022-01-06 20:48:40|3438.36|3429.66|3437.73|3429.03|3438.46|3429.76|3437.67|3428.97|32
1641502130000|2022-01-06 20:48:50|3437.74|3429.04|3437.76|3429.06|3437.89|3429.19|3437.63|3428.93|27
1641502140000|2022-01-06 20:49:00|3437.92|3429.22|3437.96|3429.26|3438.82|3430.12|3437.57|3428.87|34
1641502150000|2022-01-06 20:49:10|3438.09|3429.39|3438.12|3429.42|3438.12|3429.42|3437.99|3429.29|17
1641502160000|2022-01-06 20:49:20|3438.08|3429.38|3438.06|3429.36|3438.09|3429.39|3437.68|3428.98|17
1641502170000|2022-01-06 20:49:30|3438|3429.3|3437.34|3428.64|3438.01|3429.31|3436.59|3427.89|37
1641502180000|2022-01-06 20:49:40|3437.37|3428.67|3437.3|3428.6|3437.37|3428.67|3437.27|3428.57|15
1641502190000|2022-01-06 20:49:50|3437.31|3428.61|3436.81|3428.11|3437.31|3428.61|3436.74|3428.04|29
1641502200000|2022-01-06 20:50:00|3436.74|3428.04|3437.64|3428.94|3437.64|3428.94|3436.57|3427.87|31
1641502210000|2022-01-06 20:50:10|3438.03|3429.33|3437.49|3428.79|3438.13|3429.43|3437.49|3428.79|33
1641502220000|2022-01-06 20:50:20|3437.48|3428.78|3435.03|3426.33|3437.7|3429|3435.01|3426.31|34
1641502230000|2022-01-06 20:50:30|3435.05|3426.35|3433.95|3425.25|3435.1|3426.4|3433.95|3425.25|32
1641502240000|2022-01-06 20:50:40|3434.18|3425.48|3434.36|3425.66|3434.59|3425.89|3433.87|3425.17|33
1641502250000|2022-01-06 20:50:50|3434.37|3425.67|3434.26|3425.56|3434.37|3425.67|3434.11|3425.41|26
1641502260000|2022-01-06 20:51:00|3434.25|3425.55|3434.22|3425.52|3434.47|3425.77|3434.17|3425.47|30
1641502270000|2022-01-06 20:51:10|3434.32|3425.62|3433.36|3424.66|3434.38|3425.68|3433.27|3424.57|34
1641502280000|2022-01-06 20:51:20|3433.45|3424.75|3433.62|3424.92|3433.77|3425.07|3433.4|3424.7|34
1641502290000|2022-01-06 20:51:30|3433.67|3424.97|3433.7|3425|3434.3|3425.6|3433.67|3424.97|33
1641502300000|2022-01-06 20:51:40|3433.69|3424.99|3433.22|3424.52|3433.97|3425.27|3433.11|3424.41|36
1641502310000|2022-01-06 20:51:50|3433.16|3424.46|3432.51|3423.81|3433.4|3424.7|3432.51|3423.81|29
1641502320000|2022-01-06 20:52:00|3432.52|3423.82|3432.63|3423.93|3432.74|3424.04|3432.5|3423.8|34
1641502330000|2022-01-06 20:52:10|3432.62|3423.92|3432.64|3423.94|3432.8|3424.1|3432.38|3423.68|34
1641502340000|2022-01-06 20:52:20|3432.63|3423.93|3431.03|3422.33|3432.67|3423.97|3430.97|3422.27|36
1641502350000|2022-01-06 20:52:30|3431.05|3422.35|3431.3|3422.6|3431.58|3422.88|3431|3422.3|29
1641502360000|2022-01-06 20:52:40|3431.35|3422.65|3431.83|3423.13|3431.97|3423.27|3431.2|3422.5|29
1641502370000|2022-01-06 20:52:50|3431.85|3423.15|3431.7|3423|3431.89|3423.19|3431.55|3422.85|30
1641502380000|2022-01-06 20:53:00|3431.68|3422.98|3430.13|3421.43|3431.72|3423.02|3430.13|3421.43|30
1641502390000|2022-01-06 20:53:10|3430.09|3421.39|3430.1|3421.4|3430.38|3421.68|3430.02|3421.32|34
1641502400000|2022-01-06 20:53:20|3430.08|3421.38|3431.19|3422.49|3431.19|3422.49|3430.06|3421.36|29
1641502410000|2022-01-06 20:53:30|3431.1|3422.4|3431.3|3422.6|3431.37|3422.67|3430.8|3422.1|31
1641502420000|2022-01-06 20:53:40|3431.31|3422.61|3432.62|3423.92|3432.98|3424.28|3431.21|3422.51|28
1641502430000|2022-01-06 20:53:50|3432.61|3423.91|3432.1|3423.4|3432.7|3424|3431.85|3423.15|29
1641502440000|2022-01-06 20:54:00|3432.13|3423.43|3431.43|3422.73|3432.3|3423.6|3430.86|3422.16|31
1641502450000|2022-01-06 20:54:10|3431.44|3422.74|3431.11|3422.41|3431.8|3423.1|3431.05|3422.35|30
1641502460000|2022-01-06 20:54:20|3431.01|3422.31|3430.74|3422.04|3431.27|3422.57|3430.74|3422.04|30
1641502470000|2022-01-06 20:54:30|3430.52|3421.82|3430.4|3421.7|3430.56|3421.86|3430.39|3421.69|14
1641502480000|2022-01-06 20:54:40|3430.36|3421.66|3430.26|3421.56|3430.42|3421.72|3430.23|3421.53|33
1641502490000|2022-01-06 20:54:50|3430.25|3421.55|3430.52|3421.82|3430.61|3421.91|3430.25|3421.55|31
1641502500000|2022-01-06 20:55:00|3430.54|3421.84|3428.7|3420|3430.65|3421.95|3428.7|3420|34
1641502510000|2022-01-06 20:55:10|3428.71|3420.01|3427.35|3418.65|3428.71|3420.01|3426.48|3417.78|33
1641502520000|2022-01-06 20:55:20|3427.47|3418.77|3428.65|3419.95|3429.13|3420.43|3427.47|3418.77|35
1641502530000|2022-01-06 20:55:30|3428.73|3420.03|3427.23|3418.53|3429.37|3420.67|3427.23|3418.53|37
1641502540000|2022-01-06 20:55:40|3427.15|3418.45|3424.77|3416.07|3427.32|3418.62|3424.55|3415.85|34
1641502550000|2022-01-06 20:55:50|3424.83|3416.13|3424.71|3416.01|3425.18|3416.48|3424.67|3415.97|33
1641502560000|2022-01-06 20:56:00|3424.63|3415.93|3424.71|3416.01|3424.84|3416.14|3424.54|3415.84|29
1641502570000|2022-01-06 20:56:10|3424.69|3415.99|3425.48|3416.78|3425.68|3416.98|3424.69|3415.99|31
1641502580000|2022-01-06 20:56:20|3425.16|3416.46|3424.6|3415.9|3425.64|3416.94|3424.56|3415.86|37
1641502590000|2022-01-06 20:56:30|3424.65|3415.95|3425.63|3416.93|3425.86|3417.16|3424.56|3415.86|34
1641502600000|2022-01-06 20:56:40|3425.58|3416.88|3425.19|3416.49|3425.58|3416.88|3424.94|3416.24|36
1641502610000|2022-01-06 20:56:50|3425.25|3416.55|3424.23|3415.53|3425.38|3416.68|3423.9|3415.2|37
1641502620000|2022-01-06 20:57:00|3424.14|3415.44|3425.11|3416.41|3425.11|3416.41|3423.67|3414.97|32
1641502630000|2022-01-06 20:57:10|3425.13|3416.43|3428.36|3419.66|3428.36|3419.66|3425.13|3416.43|37
1641502640000|2022-01-06 20:57:20|3428.6|3419.9|3428.56|3419.86|3428.87|3420.17|3428.31|3419.61|32
1641502650000|2022-01-06 20:57:30|3428.55|3419.85|3427.95|3419.25|3428.66|3419.96|3427.95|3419.25|33
1641502660000|2022-01-06 20:57:40|3428.06|3419.36|3428.98|3420.28|3429.01|3420.31|3427.72|3419.02|32
1641502670000|2022-01-06 20:57:50|3429|3420.3|3430.21|3421.51|3430.38|3421.68|3429|3420.3|36
1641502680000|2022-01-06 20:58:00|3430.17|3421.47|3430.76|3422.06|3430.76|3422.06|3429.5|3420.8|32
1641502690000|2022-01-06 20:58:10|3430.73|3422.03|3430.52|3421.82|3430.99|3422.29|3430.33|3421.63|33
1641502700000|2022-01-06 20:58:20|3430.67|3421.97|3430.33|3421.63|3430.8|3422.1|3429.81|3421.11|34
1641502710000|2022-01-06 20:58:30|3430.39|3421.69|3430.61|3421.91|3430.89|3422.19|3430.31|3421.61|28
1641502720000|2022-01-06 20:58:40|3430.56|3421.86|3429.33|3420.63|3430.56|3421.86|3429.06|3420.36|35
1641502730000|2022-01-06 20:58:50|3429.3|3420.6|3429.68|3420.98|3429.75|3421.05|3429.12|3420.42|34
1641502740000|2022-01-06 20:59:00|3429.67|3420.97|3428.16|3419.46|3429.69|3420.99|3427.76|3419.06|35
1641502750000|2022-01-06 20:59:10|3428.31|3419.61|3428.18|3419.48|3428.59|3419.89|3428.02|3419.32|35
1641502760000|2022-01-06 20:59:20|3428.2|3419.5|3426.81|3418.11|3428.34|3419.64|3426.81|3418.11|35
1641502770000|2022-01-06 20:59:30|3426.92|3418.22|3428.2|3419.5|3428.2|3419.5|3426.92|3418.22|37
1641502780000|2022-01-06 20:59:40|3428.21|3419.51|3429.62|3420.92|3430.22|3421.52|3428.02|3419.32|37
1641502790000|2022-01-06 20:59:50|3429.73|3421.03|3428.57|3419.87|3429.78|3421.08|3428.49|3419.79|33
1641502800000|2022-01-06 21:00:00|3428.75|3420.05|3429.08|3420.38|3429.08|3420.38|3428.56|3419.86|34
1641502810000|2022-01-06 21:00:10|3429.06|3420.36|3430.37|3421.67|3430.49|3421.79|3429.03|3420.33|38
1641502820000|2022-01-06 21:00:20|3430.39|3421.69|3429.95|3421.25|3430.46|3421.76|3429.95|3421.25|32
1641502830000|2022-01-06 21:00:30|3429.88|3421.18|3429.95|3421.25|3430.03|3421.33|3429.49|3420.79|38
1641502840000|2022-01-06 21:00:40|3429.93|3421.23|3428.06|3419.36|3430.01|3421.31|3428.06|3419.36|34
1641502850000|2022-01-06 21:00:50|3428.03|3419.33|3428.7|3420|3429.05|3420.35|3427.9|3419.2|39
1641502860000|2022-01-06 21:01:00|3428.58|3419.88|3427.94|3419.24|3428.88|3420.18|3427.21|3418.51|34
1641502870000|2022-01-06 21:01:10|3427.98|3419.28|3428.19|3419.49|3428.5|3419.8|3427.95|3419.25|38
1641502880000|2022-01-06 21:01:20|3428.17|3419.47|3427.85|3419.15|3428.23|3419.53|3427.79|3419.09|28
1641502890000|2022-01-06 21:01:30|3427.9|3419.2|3427.93|3419.23|3428.24|3419.54|3427.53|3418.83|33
1641502900000|2022-01-06 21:01:40|3427.94|3419.24|3427.88|3419.18|3428.11|3419.41|3427.72|3419.02|28
1641502910000|2022-01-06 21:01:50|3427.87|3419.17|3429.63|3420.93|3430.12|3421.42|3427.62|3418.92|31
1641502920000|2022-01-06 21:02:00|3429.84|3421.14|3429.77|3421.07|3429.9|3421.2|3429.39|3420.69|29
1641502930000|2022-01-06 21:02:10|3429.81|3421.11|3431.03|3422.33|3431.12|3422.42|3429.81|3421.11|35
1641502940000|2022-01-06 21:02:20|3430.82|3422.12|3430.94|3422.24|3431.18|3422.48|3430.63|3421.93|36
1641502950000|2022-01-06 21:02:30|3430.89|3422.19|3431.03|3422.33|3431.04|3422.34|3430.59|3421.89|28
1641502960000|2022-01-06 21:02:40|3431.04|3422.34|3430.33|3421.63|3431.07|3422.37|3430.33|3421.63|33
1641502970000|2022-01-06 21:02:50|3430.35|3421.65|3430.74|3422.04|3430.98|3422.28|3430.35|3421.65|27
1641502980000|2022-01-06 21:03:00|3430.73|3422.03|3430.72|3422.02|3430.88|3422.18|3430.62|3421.92|26
1641502990000|2022-01-06 21:03:10|3430.37|3421.67|3430.76|3422.06|3430.78|3422.08|3430.37|3421.67|9
1641503000000|2022-01-06 21:03:20|3430.7|3422|3430.89|3422.19|3431.46|3422.76|3430.7|3422|34
1641503010000|2022-01-06 21:03:30|3430.86|3422.16|3431.53|3422.83|3431.55|3422.85|3430.75|3422.05|32
1641503020000|2022-01-06 21:03:40|3431.38|3422.68|3431.48|3422.78|3431.88|3423.18|3431.31|3422.61|34
1641503030000|2022-01-06 21:03:50|3431.32|3422.62|3431.91|3423.21|3432.47|3423.77|3431.32|3422.62|28
1641503040000|2022-01-06 21:04:00|3432|3423.3|3432.6|3423.9|3432.82|3424.12|3431.96|3423.26|30
1641503050000|2022-01-06 21:04:10|3432.54|3423.84|3431.27|3422.57|3432.8|3424.1|3431.19|3422.49|35
1641503060000|2022-01-06 21:04:20|3431.26|3422.56|3431.71|3423.01|3431.74|3423.04|3431.15|3422.45|34
1641503070000|2022-01-06 21:04:30|3431.66|3422.96|3431.18|3422.48|3431.71|3423.01|3431.13|3422.43|34
1641503080000|2022-01-06 21:04:40|3431.15|3422.45|3430.12|3421.42|3431.31|3422.61|3430.1|3421.4|34
1641503090000|2022-01-06 21:04:50|3430.14|3421.44|3430.14|3421.44|3430.18|3421.48|3429.71|3421.01|32
1641503100000|2022-01-06 21:05:00|3430.11|3421.41|3430.43|3421.73|3430.5|3421.8|3430.07|3421.37|34
1641503110000|2022-01-06 21:05:10|3430.42|3421.72|3430.21|3421.51|3430.53|3421.83|3429.77|3421.07|31
1641503120000|2022-01-06 21:05:20|3430.19|3421.49|3430.37|3421.67|3430.51|3421.81|3429.89|3421.19|21
1641503130000|2022-01-06 21:05:30|3430.43|3421.73|3432.42|3423.72|3433|3424.3|3430.43|3421.73|35
1641503140000|2022-01-06 21:05:40|3432.41|3423.71|3432.42|3423.72|3432.71|3424.01|3432.31|3423.61|28
1641503150000|2022-01-06 21:05:50|3432.52|3423.82|3432.4|3423.7|3432.67|3423.97|3432.31|3423.61|15
1641503160000|2022-01-06 21:06:00|3432.31|3423.61|3431.36|3422.66|3432.88|3424.18|3431.02|3422.32|26
1641503170000|2022-01-06 21:06:10|3430.93|3422.23|3430.99|3422.29|3431|3422.3|3430.77|3422.07|29
1641503180000|2022-01-06 21:06:20|3431.01|3422.31|3429.35|3420.65|3431.05|3422.35|3429.26|3420.56|28
1641503190000|2022-01-06 21:06:30|3429.36|3420.66|3429.45|3420.75|3429.51|3420.81|3429.31|3420.61|34
1641503200000|2022-01-06 21:06:40|3429.31|3420.61|3428.91|3420.21|3429.42|3420.72|3428.44|3419.74|34
1641503210000|2022-01-06 21:06:50|3428.9|3420.2|3428.85|3420.15|3429.06|3420.36|3428.74|3420.04|19
1641503220000|2022-01-06 21:07:00|3428.88|3420.18|3428.32|3419.62|3429.41|3420.71|3428.3|3419.6|32
1641503230000|2022-01-06 21:07:10|3428.74|3420.04|3427.03|3418.33|3429.15|3420.45|3426.77|3418.07|31
1641503240000|2022-01-06 21:07:20|3426.77|3418.07|3426.72|3418.02|3427.48|3418.78|3426.7|3418|29
1641503250000|2022-01-06 21:07:30|3426.61|3417.91|3426.15|3417.45|3426.88|3418.18|3426.04|3417.34|33
1641503260000|2022-01-06 21:07:40|3426.16|3417.46|3426.19|3417.49|3426.56|3417.86|3426.07|3417.37|34
1641503270000|2022-01-06 21:07:50|3426.06|3417.36|3424.36|3415.66|3426.23|3417.53|3424.36|3415.66|21
1641503280000|2022-01-06 21:08:00|3424.12|3415.42|3423.51|3414.81|3424.12|3415.42|3423.48|3414.78|8
1641503290000|2022-01-06 21:08:10|3423.52|3414.82|3422.8|3414.1|3423.52|3414.82|3422.56|3413.86|25
1641503300000|2022-01-06 21:08:20|3422.73|3414.03|3424.62|3415.92|3424.71|3416.01|3422.6|3413.9|30
1641503310000|2022-01-06 21:08:30|3424.58|3415.88|3423.62|3414.92|3424.64|3415.94|3423.62|3414.92|24
1641503320000|2022-01-06 21:08:40|3423.63|3414.93|3423.51|3414.81|3423.63|3414.93|3423.48|3414.78|13
1641503330000|2022-01-06 21:08:50|3423.61|3414.91|3422.18|3413.48|3423.74|3415.04|3422.18|3413.48|16
1641503340000|2022-01-06 21:09:00|3421.98|3413.28|3421.32|3412.62|3422.51|3413.81|3420.89|3412.19|29
1641503350000|2022-01-06 21:09:10|3421.38|3412.68|3420.98|3412.28|3421.68|3412.98|3420.98|3412.28|19
1641503360000|2022-01-06 21:09:20|3420.94|3412.24|3417.93|3409.23|3420.97|3412.27|3417.81|3409.11|33
1641503370000|2022-01-06 21:09:30|3418.58|3409.88|3418.24|3409.54|3418.62|3409.92|3417.81|3409.11|31
1641503380000|2022-01-06 21:09:40|3418.17|3409.47|3419.4|3410.7|3419.51|3410.81|3417.91|3409.21|26
1641503390000|2022-01-06 21:09:50|3419.19|3410.49|3419.42|3410.72|3419.77|3411.07|3418.86|3410.16|30
1641503400000|2022-01-06 21:10:00|3419.39|3410.69|3419.72|3411.02|3419.88|3411.18|3419.3|3410.6|25
1641503410000|2022-01-06 21:10:10|3419.71|3411.01|3420.78|3412.08|3420.82|3412.12|3419.63|3410.93|25
1641503420000|2022-01-06 21:10:20|3420.79|3412.09|3420.24|3411.54|3420.79|3412.09|3420.08|3411.38|38
1641503430000|2022-01-06 21:10:30|3420.19|3411.49|3421.58|3412.88|3421.59|3412.89|3420.19|3411.49|32
1641503440000|2022-01-06 21:10:40|3421.59|3412.89|3422.04|3413.34|3422.54|3413.84|3421.47|3412.77|32
1641503450000|2022-01-06 21:10:50|3421.81|3413.11|3421.83|3413.13|3422.03|3413.33|3421.16|3412.46|32
1641503460000|2022-01-06 21:11:00|3421.9|3413.2|3422.12|3413.42|3422.18|3413.48|3421.87|3413.17|28
1641503470000|2022-01-06 21:11:10|3422.11|3413.41|3423.91|3415.21|3424.04|3415.34|3422.06|3413.36|31
1641503480000|2022-01-06 21:11:20|3424.03|3415.33|3423.75|3415.05|3424.03|3415.33|3423.34|3414.64|36
1641503490000|2022-01-06 21:11:30|3423.83|3415.13|3423.87|3415.17|3424.06|3415.36|3423.72|3415.02|30
1641503500000|2022-01-06 21:11:40|3423.99|3415.29|3424.15|3415.45|3424.32|3415.62|3423.77|3415.07|31
1641503510000|2022-01-06 21:11:50|3424.14|3415.44|3424.34|3415.64|3424.73|3416.03|3423.95|3415.25|29
1641503520000|2022-01-06 21:12:00|3424.43|3415.73|3425.01|3416.31|3425.25|3416.55|3423.9|3415.2|35
1641503530000|2022-01-06 21:12:10|3425.21|3416.51|3427.45|3418.75|3427.71|3419.01|3425.2|3416.5|39
1641503540000|2022-01-06 21:12:20|3427.44|3418.74|3426.97|3418.27|3427.63|3418.93|3426.91|3418.21|36
1641503550000|2022-01-06 21:12:30|3426.86|3418.16|3426.49|3417.79|3427.06|3418.36|3426.38|3417.68|36
1641503560000|2022-01-06 21:12:40|3426.5|3417.8|3426.91|3418.21|3426.96|3418.26|3426.42|3417.72|34
1641503570000|2022-01-06 21:12:50|3426.92|3418.22|3427.17|3418.47|3427.2|3418.5|3426.8|3418.1|36
1641503580000|2022-01-06 21:13:00|3427.11|3418.41|3425.14|3416.44|3427.15|3418.45|3424.97|3416.27|37
1641503590000|2022-01-06 21:13:10|3425|3416.3|3425.84|3417.14|3425.84|3417.14|3424.84|3416.14|36
1641503600000|2022-01-06 21:13:20|3425.56|3416.86|3426.1|3417.4|3426.1|3417.4|3425.2|3416.5|31
1641503610000|2022-01-06 21:13:30|3426.06|3417.36|3425.88|3417.18|3426.16|3417.46|3425.71|3417.01|36
1641503620000|2022-01-06 21:13:40|3425.85|3417.15|3425.3|3416.6|3425.86|3417.16|3425.17|3416.47|33
1641503630000|2022-01-06 21:13:50|3425.18|3416.48|3425.55|3416.85|3425.66|3416.96|3424.93|3416.23|37
1641503640000|2022-01-06 21:14:00|3425.57|3416.87|3425.56|3416.86|3425.57|3416.87|3425.24|3416.54|23
1641503650000|2022-01-06 21:14:10|3425.58|3416.88|3425.23|3416.53|3425.6|3416.9|3425.23|3416.53|26
1641503660000|2022-01-06 21:14:20|3425.24|3416.54|3423.88|3415.18|3425.24|3416.54|3423.82|3415.12|36
1641503670000|2022-01-06 21:14:30|3423.78|3415.08|3423.85|3415.15|3423.91|3415.21|3423.72|3415.02|27
1641503680000|2022-01-06 21:14:40|3423.83|3415.13|3423.54|3414.84|3423.86|3415.16|3423.33|3414.63|27
1641503690000|2022-01-06 21:14:50|3423.51|3414.81|3423.3|3414.6|3423.52|3414.82|3423.23|3414.53|28
1641503700000|2022-01-06 21:15:00|3423.26|3414.56|3423.4|3414.7|3423.49|3414.79|3423.07|3414.37|21
1641503710000|2022-01-06 21:15:10|3423.37|3414.67|3423.45|3414.75|3423.52|3414.82|3423.29|3414.59|34
1641503720000|2022-01-06 21:15:20|3423.44|3414.74|3422.37|3413.67|3423.47|3414.77|3422.25|3413.55|38
1641503730000|2022-01-06 21:15:30|3422.34|3413.64|3422.65|3413.95|3422.67|3413.97|3422.25|3413.55|31
1641503740000|2022-01-06 21:15:40|3422.64|3413.94|3422.44|3413.74|3422.74|3414.04|3422.3|3413.6|30
1641503750000|2022-01-06 21:15:50|3422.4|3413.7|3422.17|3413.47|3422.49|3413.79|3422.1|3413.4|32
1641503760000|2022-01-06 21:16:00|3422.19|3413.49|3420.9|3412.2|3422.32|3413.62|3420.53|3411.83|28
1641503770000|2022-01-06 21:16:10|3420.76|3412.06|3421.15|3412.45|3421.71|3413.01|3420.76|3412.06|35
1641503780000|2022-01-06 21:16:20|3421.2|3412.5|3422.03|3413.33|3422.1|3413.4|3421.11|3412.41|34
1641503790000|2022-01-06 21:16:30|3422.04|3413.34|3422.13|3413.43|3422.28|3413.58|3422.01|3413.31|32
1641503800000|2022-01-06 21:16:40|3422.07|3413.37|3422.07|3413.37|3422.11|3413.41|3421.79|3413.09|25
1641503810000|2022-01-06 21:16:50|3422.08|3413.38|3423.71|3415.01|3423.75|3415.05|3422.06|3413.36|35
1641503820000|2022-01-06 21:17:00|3423.73|3415.03|3424.33|3415.63|3424.42|3415.72|3423.69|3414.99|25
1641503830000|2022-01-06 21:17:10|3424.28|3415.58|3425.04|3416.34|3425.36|3416.66|3424.21|3415.51|26
1641503840000|2022-01-06 21:17:20|3425.06|3416.36|3424.85|3416.15|3425.31|3416.61|3424.76|3416.06|26
1641503850000|2022-01-06 21:17:30|3425.09|3416.39|3425.79|3417.09|3425.84|3417.14|3424.35|3415.65|34
1641503860000|2022-01-06 21:17:40|3425.78|3417.08|3426.66|3417.96|3426.81|3418.11|3425.67|3416.97|30
1641503870000|2022-01-06 21:17:50|3426.67|3417.97|3426.7|3418|3426.74|3418.04|3426.52|3417.82|17
1641503880000|2022-01-06 21:18:00|3426.56|3417.86|3426.67|3417.97|3426.76|3418.06|3426.54|3417.84|21
1641503890000|2022-01-06 21:18:10|3426.64|3417.94|3426.56|3417.86|3427|3418.3|3426.46|3417.76|22
1641503900000|2022-01-06 21:18:20|3426.67|3417.97|3427.36|3418.66|3427.36|3418.66|3426.67|3417.97|29
1641503910000|2022-01-06 21:18:30|3427.37|3418.67|3427.23|3418.53|3427.42|3418.72|3426.93|3418.23|31
1641503920000|2022-01-06 21:18:40|3427.32|3418.62|3427.3|3418.6|3427.42|3418.72|3427.18|3418.48|25
1641503930000|2022-01-06 21:18:50|3427.45|3418.75|3427.45|3418.75|3427.8|3419.1|3427.28|3418.58|24
1641503940000|2022-01-06 21:19:00|3427.32|3418.62|3428.05|3419.35|3428.08|3419.38|3427.12|3418.42|30
1641503950000|2022-01-06 21:19:10|3428.06|3419.36|3427.97|3419.27|3428.16|3419.46|3427.9|3419.2|22
1641503960000|2022-01-06 21:19:20|3428.03|3419.33|3428.97|3420.27|3429.01|3420.31|3427.96|3419.26|23
1641503970000|2022-01-06 21:19:30|3428.96|3420.26|3428.95|3420.25|3428.96|3420.26|3428.95|3420.25|2
1641503980000|2022-01-06 21:19:40|3428.98|3420.28|3428.94|3420.24|3429|3420.3|3428.88|3420.18|7
1641503990000|2022-01-06 21:19:50|3428.92|3420.22|3428.67|3419.97|3428.92|3420.22|3427.65|3418.95|37
1641504000000|2022-01-06 21:20:00|3428.64|3419.94|3429.59|3420.89|3429.61|3420.91|3428.64|3419.94|27
1641504010000|2022-01-06 21:20:10|3429.61|3420.91|3430.36|3421.66|3430.38|3421.68|3429.49|3420.79|15
1641504020000|2022-01-06 21:20:20|3430.37|3421.67|3430.92|3422.22|3431.07|3422.37|3430.34|3421.64|20
1641504030000|2022-01-06 21:20:30|3430.81|3422.11|3430.64|3421.94|3431.01|3422.31|3430.48|3421.78|30
1641504040000|2022-01-06 21:20:40|3430.59|3421.89|3430.83|3422.13|3430.94|3422.24|3430.51|3421.81|32
1641504050000|2022-01-06 21:20:50|3430.9|3422.2|3430.95|3422.25|3431.02|3422.32|3430.86|3422.16|23
1641504060000|2022-01-06 21:21:00|3430.96|3422.26|3431.15|3422.45|3431.29|3422.59|3430.96|3422.26|29
1641504070000|2022-01-06 21:21:10|3431.19|3422.49|3430.15|3421.45|3431.19|3422.49|3430.03|3421.33|34
1641504080000|2022-01-06 21:21:20|3430.16|3421.46|3430.93|3422.23|3430.98|3422.28|3430.12|3421.42|34
1641504090000|2022-01-06 21:21:30|3430.94|3422.24|3429.88|3421.18|3431|3422.3|3429.88|3421.18|35
1641504100000|2022-01-06 21:21:40|3429.85|3421.15|3430.04|3421.34|3430.62|3421.92|3429.85|3421.15|28
1641504110000|2022-01-06 21:21:50|3430.23|3421.53|3430.67|3421.97|3430.68|3421.98|3429.98|3421.28|23
1641504120000|2022-01-06 21:22:00|3430.72|3422.02|3430.67|3421.97|3430.77|3422.07|3430.61|3421.91|28
1641504130000|2022-01-06 21:22:10|3430.6|3421.9|3430.04|3421.34|3430.6|3421.9|3429.65|3420.95|26
1641504140000|2022-01-06 21:22:20|3430|3421.3|3430.41|3421.71|3430.48|3421.78|3429.95|3421.25|18
1641504150000|2022-01-06 21:22:30|3430.4|3421.7|3430.47|3421.77|3430.47|3421.77|3430.29|3421.59|26
1641504160000|2022-01-06 21:22:40|3430.48|3421.78|3430.26|3421.56|3430.49|3421.79|3429.98|3421.28|23
1641504170000|2022-01-06 21:22:50|3430.19|3421.49|3430.16|3421.46|3430.3|3421.6|3429.95|3421.25|29
1641504180000|2022-01-06 21:23:00|3429.95|3421.25|3430.11|3421.41|3430.24|3421.54|3429.95|3421.25|18
1641504190000|2022-01-06 21:23:10|3430.16|3421.46|3431.47|3422.77|3431.5|3422.8|3429.95|3421.25|24
1641504200000|2022-01-06 21:23:20|3431.49|3422.79|3431.64|3422.94|3431.81|3423.11|3431.39|3422.69|19
1641504210000|2022-01-06 21:23:30|3431.69|3422.99|3431.88|3423.18|3431.91|3423.21|3431.64|3422.94|22
1641504220000|2022-01-06 21:23:40|3431.82|3423.12|3429.56|3420.86|3431.94|3423.24|3429.56|3420.86|34
1641504230000|2022-01-06 21:23:50|3429.62|3420.92|3430.81|3422.11|3430.87|3422.17|3429.62|3420.92|28
1641504240000|2022-01-06 21:24:00|3430.72|3422.02|3430.86|3422.16|3430.9|3422.2|3430.71|3422.01|25
1641504250000|2022-01-06 21:24:10|3430.76|3422.06|3430.41|3421.71|3430.85|3422.15|3430.41|3421.71|29
1641504260000|2022-01-06 21:24:20|3430.42|3421.72|3430.68|3421.98|3430.68|3421.98|3429.9|3421.2|33
1641504270000|2022-01-06 21:24:30|3430.69|3421.99|3430.5|3421.8|3430.78|3422.08|3430.41|3421.71|23
1641504280000|2022-01-06 21:24:40|3430.23|3421.53|3429.85|3421.15|3430.47|3421.77|3429.71|3421.01|34
1641504290000|2022-01-06 21:24:50|3429.67|3420.97|3430.87|3422.17|3430.92|3422.22|3429.67|3420.97|31
1641504300000|2022-01-06 21:25:00|3430.89|3422.19|3431.45|3422.75|3431.78|3423.08|3430.8|3422.1|29
1641504310000|2022-01-06 21:25:10|3431.36|3422.66|3428.3|3419.6|3431.36|3422.66|3427.26|3418.56|37
1641504320000|2022-01-06 21:25:20|3428.27|3419.57|3428.84|3420.14|3428.92|3420.22|3428.19|3419.49|35
1641504330000|2022-01-06 21:25:30|3428.46|3419.76|3427.39|3418.69|3428.46|3419.76|3427.17|3418.47|35
1641504340000|2022-01-06 21:25:40|3427.43|3418.73|3427.11|3418.41|3427.55|3418.85|3427.04|3418.34|32
1641504350000|2022-01-06 21:25:50|3427|3418.3|3426.65|3417.95|3427.07|3418.37|3426.62|3417.92|23
1641504360000|2022-01-06 21:26:00|3426.64|3417.94|3426.42|3417.72|3426.89|3418.19|3426.03|3417.33|36
1641504370000|2022-01-06 21:26:10|3426.45|3417.75|3426.25|3417.55|3426.47|3417.77|3426.09|3417.39|37
1641504380000|2022-01-06 21:26:20|3426.23|3417.53|3426.91|3418.21|3427.53|3418.83|3426.23|3417.53|29
1641504390000|2022-01-06 21:26:30|3426.57|3417.87|3425.44|3416.74|3426.6|3417.9|3425.26|3416.56|35
1641504400000|2022-01-06 21:26:40|3425.57|3416.87|3426.07|3417.37|3426.14|3417.44|3425.34|3416.64|26
1641504410000|2022-01-06 21:26:50|3426.08|3417.38|3425.11|3416.41|3426.14|3417.44|3425.08|3416.38|33
1641504420000|2022-01-06 21:27:00|3425.08|3416.38|3424.85|3416.15|3425.25|3416.55|3424.84|3416.14|29
1641504430000|2022-01-06 21:27:10|3424.84|3416.14|3423.83|3415.13|3424.93|3416.23|3423.65|3414.95|29
1641504440000|2022-01-06 21:27:20|3423.82|3415.12|3423.63|3414.93|3423.82|3415.12|3422.61|3413.91|39
1641504450000|2022-01-06 21:27:30|3423.61|3414.91|3424.63|3415.93|3424.89|3416.19|3423.22|3414.52|38
1641504460000|2022-01-06 21:27:40|3424.83|3416.13|3425.59|3416.89|3426.1|3417.4|3424.73|3416.03|31
1641504470000|2022-01-06 21:27:50|3425.53|3416.83|3425.4|3416.7|3425.64|3416.94|3425.03|3416.33|29
1641504480000|2022-01-06 21:28:00|3425.41|3416.71|3427.72|3419.02|3427.86|3419.16|3425.38|3416.68|33
1641504490000|2022-01-06 21:28:10|3427.74|3419.04|3426.35|3417.65|3428.17|3419.47|3426.23|3417.53|36
1641504500000|2022-01-06 21:28:20|3426.32|3417.62|3426.5|3417.8|3426.56|3417.86|3425.4|3416.7|35
1641504510000|2022-01-06 21:28:30|3426.45|3417.75|3426.89|3418.19|3427.12|3418.42|3426.35|3417.65|38
1641504520000|2022-01-06 21:28:40|3426.92|3418.22|3427.37|3418.67|3427.42|3418.72|3426.92|3418.22|27
1641504530000|2022-01-06 21:28:50|3427.14|3418.44|3427.69|3418.99|3427.71|3419.01|3427.06|3418.36|29
1641504540000|2022-01-06 21:29:00|3427.39|3418.69|3428|3419.3|3428.24|3419.54|3427.39|3418.69|32
1641504550000|2022-01-06 21:29:10|3428.05|3419.35|3428.21|3419.51|3428.91|3420.21|3427.89|3419.19|34
1641504560000|2022-01-06 21:29:20|3428.25|3419.55|3427.94|3419.24|3429.32|3420.62|3427.87|3419.17|38
1641504570000|2022-01-06 21:29:30|3427.84|3419.14|3429.01|3420.31|3429.01|3420.31|3427.77|3419.07|38
1641504580000|2022-01-06 21:29:40|3429.08|3420.38|3429.63|3420.93|3429.76|3421.06|3428.88|3420.18|29
1641504590000|2022-01-06 21:29:50|3429.64|3420.94|3429.63|3420.93|3429.79|3421.09|3429.49|3420.79|26
1641504600000|2022-01-06 21:30:00|3429.64|3420.94|3430.54|3421.84|3430.54|3421.84|3429.5|3420.8|29
1641504610000|2022-01-06 21:30:10|3430.67|3421.97|3431.48|3422.78|3431.48|3422.78|3430.63|3421.93|32
1641504620000|2022-01-06 21:30:20|3431.92|3423.22|3432.89|3424.19|3433.23|3424.53|3431.86|3423.16|33
1641504630000|2022-01-06 21:30:30|3432.88|3424.18|3433.06|3424.36|3433.11|3424.41|3432.72|3424.02|40
1641504640000|2022-01-06 21:30:40|3433|3424.3|3433.12|3424.42|3433.21|3424.51|3432.8|3424.1|34
1641504650000|2022-01-06 21:30:50|3432.95|3424.25|3433.46|3424.76|3433.59|3424.89|3432.95|3424.25|20
1641504660000|2022-01-06 21:31:00|3433.24|3424.54|3434.15|3425.45|3434.15|3425.45|3433.11|3424.41|33
1641504670000|2022-01-06 21:31:10|3434.19|3425.49|3435.73|3427.03|3435.83|3427.13|3434.19|3425.49|34
1641504680000|2022-01-06 21:31:20|3435.78|3427.08|3435.51|3426.81|3436|3427.3|3435.4|3426.7|25
1641504690000|2022-01-06 21:31:30|3435.5|3426.8|3435.78|3427.08|3435.98|3427.28|3435.39|3426.69|33
1641504700000|2022-01-06 21:31:40|3435.82|3427.12|3434.92|3426.22|3436.1|3427.4|3434.92|3426.22|31
1641504710000|2022-01-06 21:31:50|3434.91|3426.21|3433.36|3424.66|3435.05|3426.35|3433.32|3424.62|34
1641504720000|2022-01-06 21:32:00|3433.41|3424.71|3434.36|3425.66|3434.57|3425.87|3433.41|3424.71|31
1641504730000|2022-01-06 21:32:10|3434.33|3425.63|3434.34|3425.64|3434.42|3425.72|3434.21|3425.51|10
1641504740000|2022-01-06 21:32:20|3434.35|3425.65|3434.66|3425.96|3434.7|3426|3434.29|3425.59|23
1641504750000|2022-01-06 21:32:30|3434.64|3425.94|3434.16|3425.46|3434.8|3426.1|3434.1|3425.4|24
1641504760000|2022-01-06 21:32:40|3434.11|3425.41|3434.37|3425.67|3434.75|3426.05|3434.09|3425.39|32
1641504770000|2022-01-06 21:32:50|3434.38|3425.68|3435.23|3426.53|3435.29|3426.59|3434.38|3425.68|30
1641504780000|2022-01-06 21:33:00|3435.21|3426.51|3435.01|3426.31|3435.21|3426.51|3434.68|3425.98|29
1641504790000|2022-01-06 21:33:10|3435.06|3426.36|3435.42|3426.72|3435.43|3426.73|3434.99|3426.29|37
1641504800000|2022-01-06 21:33:20|3435.41|3426.71|3435.44|3426.74|3435.47|3426.77|3435.19|3426.49|28
1641504810000|2022-01-06 21:33:30|3435.46|3426.76|3434.57|3425.87|3435.61|3426.91|3434.57|3425.87|36
1641504820000|2022-01-06 21:33:40|3434.58|3425.88|3434.54|3425.84|3434.73|3426.03|3434.42|3425.72|35
1641504830000|2022-01-06 21:33:50|3434.51|3425.81|3434.57|3425.87|3434.67|3425.97|3434.32|3425.62|32
1641504840000|2022-01-06 21:34:00|3434.4|3425.7|3434.36|3425.66|3434.58|3425.88|3433.98|3425.28|35
1641504850000|2022-01-06 21:34:10|3434.38|3425.68|3433.91|3425.21|3434.67|3425.97|3433.85|3425.15|38
1641504860000|2022-01-06 21:34:20|3433.83|3425.13|3433.64|3424.94|3433.83|3425.13|3433.36|3424.66|39
1641504870000|2022-01-06 21:34:30|3433.61|3424.91|3431.29|3422.59|3433.68|3424.98|3431.27|3422.57|31
1641504880000|2022-01-06 21:34:40|3431.21|3422.51|3432|3423.3|3432|3423.3|3431.09|3422.39|38
1641504890000|2022-01-06 21:34:50|3431.61|3422.91|3431.81|3423.11|3431.96|3423.26|3431.61|3422.91|33
1641504900000|2022-01-06 21:35:00|3431.71|3423.01|3432.4|3423.7|3432.4|3423.7|3431.6|3422.9|34
1641504910000|2022-01-06 21:35:10|3432.36|3423.66|3433.39|3424.69|3433.75|3425.05|3432.13|3423.43|35
1641504920000|2022-01-06 21:35:20|3433.4|3424.7|3434.49|3425.79|3434.58|3425.88|3433.4|3424.7|34
1641504930000|2022-01-06 21:35:30|3434.47|3425.77|3434.05|3425.35|3434.47|3425.77|3434.04|3425.34|34
1641504940000|2022-01-06 21:35:40|3434.11|3425.41|3434.45|3425.75|3434.46|3425.76|3434.11|3425.41|26
1641504950000|2022-01-06 21:35:50|3434.46|3425.76|3433.69|3424.99|3434.46|3425.76|3433.67|3424.97|33
1641504960000|2022-01-06 21:36:00|3433.67|3424.97|3433.73|3425.03|3433.86|3425.16|3433.66|3424.96|24
1641504970000|2022-01-06 21:36:10|3433.74|3425.04|3434.21|3425.51|3434.21|3425.51|3433.61|3424.91|33
1641504980000|2022-01-06 21:36:20|3434.08|3425.38|3434.29|3425.59|3434.97|3426.27|3433.96|3425.26|36
1641504990000|2022-01-06 21:36:30|3434.21|3425.51|3434.45|3425.75|3434.45|3425.75|3434.02|3425.32|28
1641505000000|2022-01-06 21:36:40|3434.44|3425.74|3434.62|3425.92|3434.62|3425.92|3434.15|3425.45|30
1641505010000|2022-01-06 21:36:50|3434.6|3425.9|3432.66|3423.96|3434.71|3426.01|3432.53|3423.83|34
1641505020000|2022-01-06 21:37:00|3432.7|3424|3433.26|3424.56|3433.98|3425.28|3432.7|3424|36
1641505030000|2022-01-06 21:37:10|3433.16|3424.46|3433.36|3424.66|3433.4|3424.7|3433.12|3424.42|33
1641505040000|2022-01-06 21:37:20|3433.31|3424.61|3433.38|3424.68|3433.74|3425.04|3433.24|3424.54|31
1641505050000|2022-01-06 21:37:30|3433.37|3424.67|3432.84|3424.14|3433.61|3424.91|3432.53|3423.83|26
1641505060000|2022-01-06 21:37:40|3432.7|3424|3433.08|3424.38|3433.21|3424.51|3432.36|3423.66|36
1641505070000|2022-01-06 21:37:50|3433.03|3424.33|3433.13|3424.43|3433.2|3424.5|3432.82|3424.12|35
1641505080000|2022-01-06 21:38:00|3433.15|3424.45|3433.18|3424.48|3433.29|3424.59|3432.98|3424.28|33
1641505090000|2022-01-06 21:38:10|3433.17|3424.47|3432.92|3424.22|3433.18|3424.48|3432.8|3424.1|31
1641505100000|2022-01-06 21:38:20|3432.91|3424.21|3433.16|3424.46|3433.19|3424.49|3432.83|3424.13|32
1641505110000|2022-01-06 21:38:30|3433.13|3424.43|3435.35|3426.65|3435.35|3426.65|3433.13|3424.43|37
1641505120000|2022-01-06 21:38:40|3435.02|3426.32|3435.01|3426.31|3435.54|3426.84|3435.01|3426.31|36
1641505130000|2022-01-06 21:38:50|3435.14|3426.44|3435.26|3426.56|3435.37|3426.67|3434.95|3426.25|25
1641505140000|2022-01-06 21:39:00|3435.22|3426.52|3435.35|3426.65|3435.36|3426.66|3435.17|3426.47|27
1641505150000|2022-01-06 21:39:10|3435.36|3426.66|3434.79|3426.09|3435.4|3426.7|3434.49|3425.79|31
1641505160000|2022-01-06 21:39:20|3434.92|3426.22|3435.97|3427.27|3435.97|3427.27|3434.8|3426.1|29
1641505170000|2022-01-06 21:39:30|3436.02|3427.32|3436.17|3427.47|3436.3|3427.6|3435.49|3426.79|34
1641505180000|2022-01-06 21:39:40|3436.1|3427.4|3435.51|3426.81|3436.1|3427.4|3435.47|3426.77|30
1641505190000|2022-01-06 21:39:50|3435.53|3426.83|3436.12|3427.42|3436.12|3427.42|3435.51|3426.81|32
1641505200000|2022-01-06 21:40:00|3436|3427.3|3435.83|3427.13|3436.04|3427.34|3435.72|3427.02|35
1641505210000|2022-01-06 21:40:10|3435.85|3427.15|3435.75|3427.05|3435.86|3427.16|3434.66|3425.96|37
1641505220000|2022-01-06 21:40:20|3435.66|3426.96|3433.46|3424.76|3435.72|3427.02|3433.45|3424.75|36
1641505230000|2022-01-06 21:40:30|3433.51|3424.81|3432.84|3424.14|3433.51|3424.81|3432.67|3423.97|31
1641505240000|2022-01-06 21:40:40|3432.86|3424.16|3432.57|3423.87|3433|3424.3|3432.57|3423.87|31
1641505250000|2022-01-06 21:40:50|3432.58|3423.88|3432.49|3423.79|3432.58|3423.88|3432.41|3423.71|27
1641505260000|2022-01-06 21:41:00|3432.53|3423.83|3432.52|3423.82|3432.57|3423.87|3432.42|3423.72|29
1641505270000|2022-01-06 21:41:10|3432.53|3423.83|3432.87|3424.17|3432.89|3424.19|3432.48|3423.78|27
1641505280000|2022-01-06 21:41:20|3432.88|3424.18|3432.67|3423.97|3432.9|3424.2|3432.59|3423.89|29
1641505290000|2022-01-06 21:41:30|3432.61|3423.91|3432.74|3424.04|3432.86|3424.16|3432.59|3423.89|31
1641505300000|2022-01-06 21:41:40|3432.67|3423.97|3432.84|3424.14|3433.22|3424.52|3432.58|3423.88|33
1641505310000|2022-01-06 21:41:50|3432.85|3424.15|3432.92|3424.22|3433.25|3424.55|3432.7|3424|36
1641505320000|2022-01-06 21:42:00|3432.93|3424.23|3433.01|3424.31|3433.11|3424.41|3432.93|3424.23|9
1641505330000|2022-01-06 21:42:10|3432.95|3424.25|3434.84|3426.14|3434.84|3426.14|3432.81|3424.11|34
1641505340000|2022-01-06 21:42:20|3434.85|3426.15|3433.23|3424.53|3434.88|3426.18|3433.21|3424.51|28
1641505350000|2022-01-06 21:42:30|3433.28|3424.58|3433.53|3424.83|3433.53|3424.83|3433.18|3424.48|34
1641505360000|2022-01-06 21:42:40|3433.54|3424.84|3433.65|3424.95|3433.87|3425.17|3433.29|3424.59|24
1641505370000|2022-01-06 21:42:50|3433.63|3424.93|3433.77|3425.07|3433.97|3425.27|3433.44|3424.74|34
1641505380000|2022-01-06 21:43:00|3433.91|3425.21|3433.6|3424.9|3433.94|3425.24|3433.53|3424.83|35
1641505390000|2022-01-06 21:43:10|3433.58|3424.88|3433.53|3424.83|3433.66|3424.96|3433.04|3424.34|32
1641505400000|2022-01-06 21:43:20|3433.46|3424.76|3432.99|3424.29|3433.59|3424.89|3432.7|3424|35
1641505410000|2022-01-06 21:43:30|3433.02|3424.32|3433.35|3424.65|3433.59|3424.89|3433.02|3424.32|35
1641505420000|2022-01-06 21:43:40|3433.39|3424.69|3434.1|3425.4|3434.22|3425.52|3433.27|3424.57|36
1641505430000|2022-01-06 21:43:50|3434.09|3425.39|3431.86|3423.16|3434.1|3425.4|3431.86|3423.16|38
1641505440000|2022-01-06 21:44:00|3432.05|3423.35|3431.04|3422.34|3432.05|3423.35|3431.04|3422.34|38
1641505450000|2022-01-06 21:44:10|3431.1|3422.4|3430.01|3421.31|3431.15|3422.45|3429.66|3420.96|37
1641505460000|2022-01-06 21:44:20|3429.97|3421.27|3430.25|3421.55|3430.31|3421.61|3429.81|3421.11|37
1641505470000|2022-01-06 21:44:30|3430.19|3421.49|3430.08|3421.38|3430.23|3421.53|3429.88|3421.18|35
1641505480000|2022-01-06 21:44:40|3430.02|3421.32|3430.49|3421.79|3430.6|3421.9|3429.75|3421.05|37
1641505490000|2022-01-06 21:44:50|3430.45|3421.75|3429.11|3420.41|3430.5|3421.8|3429.08|3420.38|32
1641505500000|2022-01-06 21:45:00|3429.14|3420.44|3428.77|3420.07|3429.36|3420.66|3428.58|3419.88|31
1641505510000|2022-01-06 21:45:10|3428.69|3419.99|3429.19|3420.49|3429.19|3420.49|3428.35|3419.65|27
1641505520000|2022-01-06 21:45:20|3428.96|3420.26|3429.05|3420.35|3429.32|3420.62|3428.87|3420.17|39
1641505530000|2022-01-06 21:45:30|3429.04|3420.34|3427.82|3419.12|3429.31|3420.61|3427.82|3419.12|29
1641505540000|2022-01-06 21:45:40|3428.3|3419.6|3427.32|3418.62|3428.3|3419.6|3427.12|3418.42|32
1641505550000|2022-01-06 21:45:50|3427.21|3418.51|3427.02|3418.32|3427.21|3418.51|3426.77|3418.07|32
1641505560000|2022-01-06 21:46:00|3427.05|3418.35|3425.27|3416.57|3427.17|3418.47|3425.27|3416.57|37
1641505570000|2022-01-06 21:46:10|3425.4|3416.7|3426.14|3417.44|3426.2|3417.5|3424.98|3416.28|35
1641505580000|2022-01-06 21:46:20|3425.96|3417.26|3426.35|3417.65|3426.72|3418.02|3425.95|3417.25|34
1641505590000|2022-01-06 21:46:30|3426.33|3417.63|3426.15|3417.45|3426.37|3417.67|3426.14|3417.44|23
1641505600000|2022-01-06 21:46:40|3426.24|3417.54|3426.34|3417.64|3426.34|3417.64|3426.16|3417.46|29
1641505610000|2022-01-06 21:46:50|3426.35|3417.65|3427.47|3418.77|3427.47|3418.77|3426.22|3417.52|34
1641505620000|2022-01-06 21:47:00|3427.48|3418.78|3426.47|3417.77|3427.64|3418.94|3426.47|3417.77|30
1641505630000|2022-01-06 21:47:10|3426.51|3417.81|3427.06|3418.36|3427.42|3418.72|3426.46|3417.76|35
1641505640000|2022-01-06 21:47:20|3426.85|3418.15|3426.93|3418.23|3427.7|3419|3426.85|3418.15|32
1641505650000|2022-01-06 21:47:30|3427.27|3418.57|3428.57|3419.87|3428.85|3420.15|3427.17|3418.47|39
1641505660000|2022-01-06 21:47:40|3428.63|3419.93|3428.48|3419.78|3429.19|3420.49|3428.1|3419.4|30
1641505670000|2022-01-06 21:47:50|3428.52|3419.82|3428.82|3420.12|3429.26|3420.56|3428.29|3419.59|32
1641505680000|2022-01-06 21:48:00|3428.5|3419.8|3428.34|3419.64|3428.84|3420.14|3428.12|3419.42|34
1641505690000|2022-01-06 21:48:10|3428.45|3419.75|3429.54|3420.84|3429.54|3420.84|3428.19|3419.49|28
1641505700000|2022-01-06 21:48:20|3429.3|3420.6|3431.1|3422.4|3431.52|3422.82|3429.3|3420.6|36
1641505710000|2022-01-06 21:48:30|3431.06|3422.36|3432.15|3423.45|3432.25|3423.55|3430.96|3422.26|30
1641505720000|2022-01-06 21:48:40|3432.16|3423.46|3431.9|3423.2|3432.35|3423.65|3431.9|3423.2|14
1641505730000|2022-01-06 21:48:50|3431.98|3423.28|3432.71|3424.01|3432.73|3424.03|3431.98|3423.28|20
1641505740000|2022-01-06 21:49:00|3432.77|3424.07|3432.08|3423.38|3432.83|3424.13|3432|3423.3|20
1641505750000|2022-01-06 21:49:10|3432.06|3423.36|3431.19|3422.49|3432.21|3423.51|3431.13|3422.43|28
1641505760000|2022-01-06 21:49:20|3431.15|3422.45|3430.67|3421.97|3431.15|3422.45|3430.65|3421.95|30
1641505770000|2022-01-06 21:49:30|3430.89|3422.19|3432.45|3423.75|3432.55|3423.85|3430.84|3422.14|37
1641505780000|2022-01-06 21:49:40|3432.4|3423.7|3432.06|3423.36|3433.02|3424.32|3431.74|3423.04|36
1641505790000|2022-01-06 21:49:50|3431.91|3423.21|3432.18|3423.48|3432.29|3423.59|3431.68|3422.98|35
1641505800000|2022-01-06 21:50:00|3432.01|3423.31|3432.35|3423.65|3432.35|3423.65|3431.52|3422.82|35
1641505810000|2022-01-06 21:50:10|3432.36|3423.66|3432.45|3423.75|3432.55|3423.85|3432.36|3423.66|33
1641505820000|2022-01-06 21:50:20|3432.47|3423.77|3431.88|3423.18|3432.53|3423.83|3431.88|3423.18|20
1641505830000|2022-01-06 21:50:30|3431.83|3423.13|3431.84|3423.14|3431.88|3423.18|3431.72|3423.02|22
1641505840000|2022-01-06 21:50:40|3431.86|3423.16|3431.93|3423.23|3431.98|3423.28|3431.71|3423.01|21
1641505850000|2022-01-06 21:50:50|3431.98|3423.28|3431.93|3423.23|3431.98|3423.28|3431.77|3423.07|17
1641505860000|2022-01-06 21:51:00|3431.92|3423.22|3432.3|3423.6|3432.32|3423.62|3431.86|3423.16|29
1641505870000|2022-01-06 21:51:10|3432.5|3423.8|3432.86|3424.16|3433.02|3424.32|3432.5|3423.8|30
1641505880000|2022-01-06 21:51:20|3433|3424.3|3431.95|3423.25|3433|3424.3|3431.83|3423.13|31
1641505890000|2022-01-06 21:51:30|3431.7|3423|3432.46|3423.76|3432.7|3424|3430.74|3422.04|38
1641505900000|2022-01-06 21:51:40|3432.51|3423.81|3432.46|3423.76|3432.71|3424.01|3432.09|3423.39|33
1641505910000|2022-01-06 21:51:50|3432.47|3423.77|3432.29|3423.59|3432.59|3423.89|3432.18|3423.48|31
1641505920000|2022-01-06 21:52:00|3432.26|3423.56|3431.72|3423.02|3432.39|3423.69|3431.31|3422.61|36
1641505930000|2022-01-06 21:52:10|3431.74|3423.04|3432.3|3423.6|3432.47|3423.77|3431.74|3423.04|37
1641505940000|2022-01-06 21:52:20|3432.31|3423.61|3432.27|3423.57|3432.43|3423.73|3432.17|3423.47|34
1641505950000|2022-01-06 21:52:30|3432.26|3423.56|3433.56|3424.86|3433.58|3424.88|3432.14|3423.44|33
1641505960000|2022-01-06 21:52:40|3433.43|3424.73|3434.75|3426.05|3435.23|3426.53|3433.43|3424.73|22
1641505970000|2022-01-06 21:52:50|3434.79|3426.09|3434.87|3426.17|3435.5|3426.8|3434.79|3426.09|35
1641505980000|2022-01-06 21:53:00|3435.08|3426.38|3434.98|3426.28|3435.63|3426.93|3434.79|3426.09|37
1641505990000|2022-01-06 21:53:10|3434.97|3426.27|3435.23|3426.53|3435.62|3426.92|3434.83|3426.13|38
1641506000000|2022-01-06 21:53:20|3435.16|3426.46|3434.39|3425.69|3435.54|3426.84|3434.19|3425.49|27
1641506010000|2022-01-06 21:53:30|3434.72|3426.02|3434.56|3425.86|3434.72|3426.02|3434.01|3425.31|29
1641506020000|2022-01-06 21:53:40|3434.57|3425.87|3434.28|3425.58|3435|3426.3|3434.15|3425.45|33
1641506030000|2022-01-06 21:53:50|3434.53|3425.83|3434.5|3425.8|3434.87|3426.17|3434.42|3425.72|35
1641506040000|2022-01-06 21:54:00|3434.45|3425.75|3434.45|3425.75|3434.58|3425.88|3434.32|3425.62|34
1641506050000|2022-01-06 21:54:10|3434.52|3425.82|3433.58|3424.88|3434.57|3425.87|3433.05|3424.35|38
1641506060000|2022-01-06 21:54:20|3433.57|3424.87|3433.21|3424.51|3433.57|3424.87|3433.04|3424.34|25
1641506070000|2022-01-06 21:54:30|3433.32|3424.62|3433.95|3425.25|3433.95|3425.25|3433.2|3424.5|35
1641506080000|2022-01-06 21:54:40|3434.27|3425.57|3433.81|3425.11|3434.36|3425.66|3433.39|3424.69|33
1641506090000|2022-01-06 21:54:50|3433.89|3425.19|3433.91|3425.21|3434.02|3425.32|3433.76|3425.06|34
1641506100000|2022-01-06 21:55:00|3433.94|3425.24|3433.99|3425.29|3434.06|3425.36|3433.91|3425.21|24
1641506110000|2022-01-06 21:55:10|3434.02|3425.32|3433.95|3425.25|3434.02|3425.32|3433.85|3425.15|32
1641506120000|2022-01-06 21:55:20|3433.94|3425.24|3433.86|3425.16|3434.01|3425.31|3433.55|3424.85|36
1641506130000|2022-01-06 21:55:30|3433.79|3425.09|3432.58|3423.88|3433.83|3425.13|3432.4|3423.7|37
1641506140000|2022-01-06 21:55:40|3432.59|3423.89|3433.95|3425.25|3434.04|3425.34|3432.54|3423.84|33
1641506150000|2022-01-06 21:55:50|3433.98|3425.28|3433.78|3425.08|3433.99|3425.29|3433.55|3424.85|32
1641506160000|2022-01-06 21:56:00|3433.79|3425.09|3433.81|3425.11|3433.82|3425.12|3433.59|3424.89|35
1641506170000|2022-01-06 21:56:10|3433.79|3425.09|3434.01|3425.31|3434.06|3425.36|3433.64|3424.94|39
1641506180000|2022-01-06 21:56:20|3433.91|3425.21|3433.91|3425.21|3434.09|3425.39|3433.83|3425.13|28
1641506190000|2022-01-06 21:56:30|3433.88|3425.18|3433.34|3424.64|3433.88|3425.18|3433.29|3424.59|30
1641506200000|2022-01-06 21:56:40|3433.39|3424.69|3433.74|3425.04|3433.8|3425.1|3433.28|3424.58|30
1641506210000|2022-01-06 21:56:50|3433.71|3425.01|3433.85|3425.15|3433.96|3425.26|3433.67|3424.97|32
1641506220000|2022-01-06 21:57:00|3433.88|3425.18|3433.79|3425.09|3434|3425.3|3433.74|3425.04|23
1641506230000|2022-01-06 21:57:10|3433.29|3424.59|3432.91|3424.21|3433.32|3424.62|3432.75|3424.05|30
1641506240000|2022-01-06 21:57:20|3433.08|3424.38|3432.81|3424.11|3433.08|3424.38|3432.6|3423.9|32
1641506250000|2022-01-06 21:57:30|3432.87|3424.17|3432.79|3424.09|3432.91|3424.21|3432.62|3423.92|33
1641506260000|2022-01-06 21:57:40|3432.93|3424.23|3431.49|3422.79|3433.08|3424.38|3431.49|3422.79|36
1641506270000|2022-01-06 21:57:50|3431.41|3422.71|3430.96|3422.26|3431.81|3423.11|3430.79|3422.09|34
1641506280000|2022-01-06 21:58:00|3431.01|3422.31|3431.08|3422.38|3431.17|3422.47|3430.85|3422.15|32
1641506290000|2022-01-06 21:58:10|3430.88|3422.18|3431.77|3423.07|3431.88|3423.18|3430.49|3421.79|36
1641506300000|2022-01-06 21:58:20|3431.59|3422.89|3431.37|3422.67|3431.6|3422.9|3431.31|3422.61|34
1641506310000|2022-01-06 21:58:30|3431.33|3422.63|3431.38|3422.68|3431.53|3422.83|3431.26|3422.56|33
1641506320000|2022-01-06 21:58:40|3431.37|3422.67|3431.2|3422.5|3431.46|3422.76|3431.12|3422.42|28
1641506330000|2022-01-06 21:58:50|3431.19|3422.49|3431.16|3422.46|3431.22|3422.52|3431.13|3422.43|23
1641506340000|2022-01-06 21:59:00|3431.15|3422.45|3431.61|3422.91|3431.61|3422.91|3431.09|3422.39|32
1641506350000|2022-01-06 21:59:10|3431.51|3422.81|3431.47|3422.77|3431.85|3423.15|3431.34|3422.64|32
1641506360000|2022-01-06 21:59:20|3431.64|3422.94|3432.28|3423.58|3432.84|3424.14|3431.41|3422.71|37
1641506370000|2022-01-06 21:59:30|3432.31|3423.61|3432.43|3423.73|3432.43|3423.73|3432.31|3423.61|17
1641506380000|2022-01-06 21:59:40|3432.42|3423.72|3431.65|3422.95|3432.44|3423.74|3431.58|3422.88|26
1641506390000|2022-01-06 21:59:50|3431.6|3422.9|3432.17|3423.47|3432.25|3423.55|3431.55|3422.85|31
1641506400000|2022-01-06 22:00:00|3432.02|3423.32|3432.4|3423.7|3432.42|3423.72|3431.94|3423.24|26
1641506410000|2022-01-06 22:00:10|3432.39|3423.69|3433.47|3424.77|3433.47|3424.77|3432.28|3423.58|35
1641506420000|2022-01-06 22:00:20|3433.66|3424.96|3433.81|3425.11|3434.04|3425.34|3433.57|3424.87|27
1641506430000|2022-01-06 22:00:30|3433.79|3425.09|3434.08|3425.38|3434.13|3425.43|3433.78|3425.08|28
1641506440000|2022-01-06 22:00:40|3434.09|3425.39|3434.25|3425.55|3434.29|3425.59|3434.08|3425.38|19
1641506450000|2022-01-06 22:00:50|3434.22|3425.52|3434.11|3425.41|3434.27|3425.57|3434.09|3425.39|23
1641506460000|2022-01-06 22:01:00|3434.17|3425.47|3434.34|3425.64|3434.34|3425.64|3434.17|3425.47|13
1641506470000|2022-01-06 22:01:10|3434.29|3425.59|3434.48|3425.78|3434.51|3425.81|3434.25|3425.55|13
1641506480000|2022-01-06 22:01:20|3434.53|3425.83|3433.64|3424.94|3434.53|3425.83|3433.64|3424.94|29
1641506490000|2022-01-06 22:01:30|3433.3|3424.6|3432.99|3424.29|3433.32|3424.62|3432.98|3424.28|29
1641506500000|2022-01-06 22:01:40|3433.01|3424.31|3431.88|3423.18|3433.09|3424.39|3431.88|3423.18|27
1641506510000|2022-01-06 22:01:50|3431.87|3423.17|3431.87|3423.17|3431.89|3423.19|3431.86|3423.16|14
1641506520000|2022-01-06 22:02:00|3431.88|3423.18|3431.78|3423.08|3431.88|3423.18|3431.75|3423.05|10
1641506530000|2022-01-06 22:02:10|3431.85|3423.15|3431.75|3423.05|3431.91|3423.21|3431.75|3423.05|18
1641506540000|2022-01-06 22:02:20|3431.78|3423.08|3429.82|3421.12|3431.78|3423.08|3429.76|3421.06|26
1641506550000|2022-01-06 22:02:30|3429.5|3420.8|3430.74|3422.04|3430.75|3422.05|3429.5|3420.8|9
1641506560000|2022-01-06 22:02:40|3430.71|3422.01|3430.77|3422.07|3430.88|3422.18|3430.63|3421.93|32
1641506570000|2022-01-06 22:02:50|3430.84|3422.14|3431.09|3422.39|3431.09|3422.39|3430.84|3422.14|16
1641506580000|2022-01-06 22:03:00|3430.99|3422.29|3430.84|3422.14|3431.08|3422.38|3430.69|3421.99|28
1641506590000|2022-01-06 22:03:10|3430.87|3422.17|3430.85|3422.15|3430.88|3422.18|3430.75|3422.05|18
1641506600000|2022-01-06 22:03:20|3430.84|3422.14|3430.76|3422.06|3430.84|3422.14|3430.72|3422.02|22
1641506610000|2022-01-06 22:03:30|3430.78|3422.08|3430.84|3422.14|3430.84|3422.14|3430.74|3422.04|24
1641506620000|2022-01-06 22:03:40|3430.86|3422.16|3432.81|3424.11|3432.86|3424.16|3430.86|3422.16|29
1641506630000|2022-01-06 22:03:50|3432.73|3424.03|3432.73|3424.03|3432.8|3424.1|3432.67|3423.97|20
1641506640000|2022-01-06 22:04:00|3432.74|3424.04|3432.49|3423.79|3432.74|3424.04|3432.37|3423.67|24
1641506650000|2022-01-06 22:04:10|3432.47|3423.77|3432.51|3423.81|3432.54|3423.84|3432.46|3423.76|19
1641506660000|2022-01-06 22:04:20|3432.44|3423.74|3432.53|3423.83|3432.6|3423.9|3432.43|3423.73|17
1641506670000|2022-01-06 22:04:30|3432.55|3423.85|3433.03|3424.33|3433.03|3424.33|3432.41|3423.71|6
1641506680000|2022-01-06 22:04:40|3433.06|3424.36|3433.04|3424.34|3433.09|3424.39|3433.02|3424.32|8
1641506690000|2022-01-06 22:04:50|3433.1|3424.4|3433.11|3424.41|3433.15|3424.45|3432.99|3424.29|20
1641506700000|2022-01-06 22:05:00|3433.21|3424.51|3433.23|3424.53|3433.29|3424.59|3433.1|3424.4|27
1641506710000|2022-01-06 22:05:10|3433.21|3424.51|3433.36|3424.66|3433.36|3424.66|3433.14|3424.44|30
1641506720000|2022-01-06 22:05:20|3433.49|3424.79|3434.29|3425.59|3434.29|3425.59|3433.49|3424.79|35
1641506730000|2022-01-06 22:05:30|3434.3|3425.6|3434.36|3425.66|3434.4|3425.7|3434.24|3425.54|20
1641506740000|2022-01-06 22:05:40|3434.37|3425.67|3434.32|3425.62|3434.37|3425.67|3434.32|3425.62|3
1641506750000|2022-01-06 22:05:50|3434.31|3425.61|3434.4|3425.7|3434.42|3425.72|3434.24|3425.54|12
1641506760000|2022-01-06 22:06:00|3434.35|3425.65|3434.3|3425.6|3434.35|3425.65|3434.3|3425.6|14
1641506770000|2022-01-06 22:06:10|3434.32|3425.62|3434.33|3425.63|3434.33|3425.63|3434.32|3425.62|4
1641506780000|2022-01-06 22:06:20|3434.32|3425.62|3434.34|3425.64|3434.43|3425.73|3434.32|3425.62|8
1641506790000|2022-01-06 22:06:30|3434.35|3425.65|3435.13|3426.43|3435.18|3426.48|3434.35|3425.65|20
1641506800000|2022-01-06 22:06:40|3435.11|3426.41|3435.7|3427|3435.79|3427.09|3435.11|3426.41|22
1641506810000|2022-01-06 22:06:50|3435.71|3427.01|3435.98|3427.28|3436.02|3427.32|3435.71|3427.01|19
1641506820000|2022-01-06 22:07:00|3435.92|3427.22|3435.93|3427.23|3435.98|3427.28|3435.89|3427.19|14
1641506830000|2022-01-06 22:07:10|3435.95|3427.25|3436.01|3427.31|3436.04|3427.34|3435.92|3427.22|15
1641506840000|2022-01-06 22:07:20|3436|3427.3|3436.05|3427.35|3436.05|3427.35|3435.82|3427.12|14
1641506850000|2022-01-06 22:07:30|3436.03|3427.33|3436.03|3427.33|3436.03|3427.33|3435.9|3427.2|11
1641506860000|2022-01-06 22:07:40|3436.05|3427.35|3436.31|3427.61|3436.35|3427.65|3436.03|3427.33|14
1641506870000|2022-01-06 22:07:50|3436.28|3427.58|3436.33|3427.63|3436.38|3427.68|3436.28|3427.58|18
1641506880000|2022-01-06 22:08:00|3436.32|3427.62|3436.31|3427.61|3436.32|3427.62|3436.07|3427.37|18
1641506890000|2022-01-06 22:08:10|3436.33|3427.63|3435.41|3426.71|3436.34|3427.64|3435.41|3426.71|18
1641506900000|2022-01-06 22:08:20|3434.97|3426.27|3434.36|3425.66|3434.97|3426.27|3434.02|3425.32|33
1641506910000|2022-01-06 22:08:30|3434.35|3425.65|3434.47|3425.77|3434.61|3425.91|3434.35|3425.65|23
1641506920000|2022-01-06 22:08:40|3434.46|3425.76|3434.33|3425.63|3434.48|3425.78|3434.29|3425.59|21
1641506930000|2022-01-06 22:08:50|3434.32|3425.62|3434.38|3425.68|3434.4|3425.7|3434.32|3425.62|19
1641506940000|2022-01-06 22:09:00|3434.4|3425.7|3434.97|3426.27|3434.98|3426.28|3434.38|3425.68|17
1641506950000|2022-01-06 22:09:10|3434.96|3426.26|3434.99|3426.29|3435.04|3426.34|3434.94|3426.24|27
1641506960000|2022-01-06 22:09:20|3434.98|3426.28|3435.36|3426.66|3435.41|3426.71|3434.98|3426.28|25
1641506970000|2022-01-06 22:09:30|3435.33|3426.63|3435.4|3426.7|3435.45|3426.75|3435.33|3426.63|19
1641506980000|2022-01-06 22:09:40|3435.38|3426.68|3435.39|3426.69|3435.4|3426.7|3435.37|3426.67|5
1641506990000|2022-01-06 22:09:50|3435.38|3426.68|3434.96|3426.26|3435.39|3426.69|3434.73|3426.03|20
1641507000000|2022-01-06 22:10:00|3434.81|3426.11|3434.81|3426.11|3434.96|3426.26|3434.79|3426.09|17
1641507010000|2022-01-06 22:10:10|3434.79|3426.09|3434.75|3426.05|3434.79|3426.09|3434.72|3426.02|11
1641507020000|2022-01-06 22:10:20|3434.79|3426.09|3434.79|3426.09|3434.81|3426.11|3434.78|3426.08|5
1641507030000|2022-01-06 22:10:30|3434.78|3426.08|3436.14|3427.44|3436.5|3427.8|3434.78|3426.08|32
1641507040000|2022-01-06 22:10:40|3436.37|3427.67|3435.1|3426.4|3436.39|3427.69|3435.1|3426.4|28
1641507050000|2022-01-06 22:10:50|3435.09|3426.39|3435.75|3427.05|3435.84|3427.14|3435.09|3426.39|25
1641507060000|2022-01-06 22:11:00|3435.72|3427.02|3435.81|3427.11|3435.82|3427.12|3435.69|3426.99|15
1641507070000|2022-01-06 22:11:10|3435.84|3427.14|3435.76|3427.06|3435.84|3427.14|3435.72|3427.02|18
1641507080000|2022-01-06 22:11:20|3435.72|3427.02|3434.65|3425.95|3435.74|3427.04|3434.63|3425.93|29
1641507090000|2022-01-06 22:11:30|3434.64|3425.94|3434.85|3426.15|3434.85|3426.15|3434.64|3425.94|20
1641507100000|2022-01-06 22:11:40|3434.86|3426.16|3434.92|3426.22|3434.94|3426.24|3434.85|3426.15|15
1641507110000|2022-01-06 22:11:50|3434.93|3426.23|3434.72|3426.02|3434.93|3426.23|3434.46|3425.76|24
1641507120000|2022-01-06 22:12:00|3434.78|3426.08|3434.78|3426.08|3435.02|3426.32|3434.73|3426.03|23
1641507130000|2022-01-06 22:12:10|3435.31|3426.61|3434.91|3426.21|3435.31|3426.61|3434.73|3426.03|23
1641507140000|2022-01-06 22:12:20|3434.7|3426|3433.69|3424.99|3434.82|3426.12|3433.48|3424.78|36
1641507150000|2022-01-06 22:12:30|3433.64|3424.94|3433|3424.3|3433.72|3425.02|3432.87|3424.17|33
1641507160000|2022-01-06 22:12:40|3432.96|3424.26|3432.79|3424.09|3433|3424.3|3432.78|3424.08|24
1641507170000|2022-01-06 22:12:50|3432.82|3424.12|3433.79|3425.09|3433.83|3425.13|3432.65|3423.95|37
1641507180000|2022-01-06 22:13:00|3433.8|3425.1|3433.6|3424.9|3433.8|3425.1|3433.4|3424.7|35
1641507190000|2022-01-06 22:13:10|3433.58|3424.88|3432.4|3423.7|3433.65|3424.95|3432.4|3423.7|30
1641507200000|2022-01-06 22:13:20|3432.32|3423.62|3431.3|3422.6|3432.32|3423.62|3431.25|3422.55|28
1641507210000|2022-01-06 22:13:30|3431.28|3422.58|3430.27|3421.57|3431.71|3423.01|3430.27|3421.57|32
1641507220000|2022-01-06 22:13:40|3430.31|3421.61|3429.59|3420.89|3430.31|3421.61|3429.46|3420.76|34
1641507230000|2022-01-06 22:13:50|3429.58|3420.88|3429.47|3420.77|3429.61|3420.91|3429.47|3420.77|21
1641507240000|2022-01-06 22:14:00|3429.51|3420.81|3429.08|3420.38|3429.51|3420.81|3428.94|3420.24|26
1641507250000|2022-01-06 22:14:10|3429.06|3420.36|3427.78|3419.08|3429.07|3420.37|3427.56|3418.86|35
1641507260000|2022-01-06 22:14:20|3427.76|3419.06|3427.83|3419.13|3428.26|3419.56|3427.46|3418.76|26
1641507270000|2022-01-06 22:14:30|3427.77|3419.07|3427.59|3418.89|3427.86|3419.16|3427.46|3418.76|27
1641507280000|2022-01-06 22:14:40|3427.61|3418.91|3426.84|3418.14|3427.68|3418.98|3426.83|3418.13|30
1641507290000|2022-01-06 22:14:50|3426.83|3418.13|3426.44|3417.74|3426.89|3418.19|3426.44|3417.74|26
1641507300000|2022-01-06 22:15:00|3426.36|3417.66|3426.79|3418.09|3427.03|3418.33|3426.35|3417.65|32
1641507310000|2022-01-06 22:15:10|3426.83|3418.13|3429.52|3420.82|3429.52|3420.82|3426.78|3418.08|35
1641507320000|2022-01-06 22:15:20|3429.72|3421.02|3430.05|3421.35|3430.16|3421.46|3429.51|3420.81|31
1641507330000|2022-01-06 22:15:30|3430.16|3421.46|3429.42|3420.72|3430.25|3421.55|3429.42|3420.72|29
1641507340000|2022-01-06 22:15:40|3429.46|3420.76|3429.8|3421.1|3429.92|3421.22|3429.46|3420.76|28
1641507350000|2022-01-06 22:15:50|3429.78|3421.08|3429.59|3420.89|3429.99|3421.29|3429.55|3420.85|34
1641507360000|2022-01-06 22:16:00|3429.64|3420.94|3428.56|3419.86|3429.65|3420.95|3428.53|3419.83|34
1641507370000|2022-01-06 22:16:10|3428.43|3419.73|3427.93|3419.23|3428.6|3419.9|3427.93|3419.23|30
1641507380000|2022-01-06 22:16:20|3427.89|3419.19|3427.66|3418.96|3428.01|3419.31|3427.65|3418.95|34
1641507390000|2022-01-06 22:16:30|3427.65|3418.95|3426.52|3417.82|3427.65|3418.95|3426.51|3417.81|31
1641507400000|2022-01-06 22:16:40|3426.53|3417.83|3425.58|3416.88|3426.53|3417.83|3425.55|3416.85|24
1641507410000|2022-01-06 22:16:50|3425.59|3416.89|3425.49|3416.79|3425.66|3416.96|3425.49|3416.79|12
1641507420000|2022-01-06 22:17:00|3425.48|3416.78|3423.74|3415.04|3425.48|3416.78|3423.74|3415.04|25
1641507430000|2022-01-06 22:17:10|3423.72|3415.02|3423.06|3414.36|3423.83|3415.13|3422.99|3414.29|26
1641507440000|2022-01-06 22:17:20|3423.04|3414.34|3422.2|3413.5|3423.56|3414.86|3422.2|3413.5|27
1641507450000|2022-01-06 22:17:30|3422.53|3413.83|3421.25|3412.55|3422.71|3414.01|3421.24|3412.54|35
1641507460000|2022-01-06 22:17:40|3421.12|3412.42|3420.82|3412.12|3421.45|3412.75|3420.13|3411.43|33
1641507470000|2022-01-06 22:17:50|3420.55|3411.85|3420.63|3411.93|3420.78|3412.08|3420.1|3411.4|33
1641507480000|2022-01-06 22:18:00|3420.7|3412|3421.2|3412.5|3421.41|3412.71|3420.19|3411.49|37
1641507490000|2022-01-06 22:18:10|3421.25|3412.55|3420.79|3412.09|3421.59|3412.89|3420.41|3411.71|37
1641507500000|2022-01-06 22:18:20|3420.78|3412.08|3422.31|3413.61|3422.31|3413.61|3420.61|3411.91|34
1641507510000|2022-01-06 22:18:30|3422.36|3413.66|3423.64|3414.94|3423.8|3415.1|3422.25|3413.55|32
1641507520000|2022-01-06 22:18:40|3423.61|3414.91|3424.66|3415.96|3424.66|3415.96|3423.42|3414.72|38
1641507530000|2022-01-06 22:18:50|3424.67|3415.97|3425.18|3416.48|3425.25|3416.55|3424.24|3415.54|25
1641507540000|2022-01-06 22:19:00|3424.5|3415.8|3425.4|3416.7|3425.59|3416.89|3424.5|3415.8|28
1641507550000|2022-01-06 22:19:10|3425.46|3416.76|3425.35|3416.65|3425.55|3416.85|3425.34|3416.64|30
1641507560000|2022-01-06 22:19:20|3425.44|3416.74|3425.42|3416.72|3426.14|3417.44|3425.34|3416.64|31
1641507570000|2022-01-06 22:19:30|3425.44|3416.74|3425.66|3416.96|3425.76|3417.06|3425.36|3416.66|30
1641507580000|2022-01-06 22:19:40|3425.62|3416.92|3425.6|3416.9|3425.73|3417.03|3425.46|3416.76|24
1641507590000|2022-01-06 22:19:50|3425.52|3416.82|3423.89|3415.19|3425.68|3416.98|3423.89|3415.19|29
1641507600000|2022-01-06 22:20:00|3423.72|3415.02|3423.54|3414.84|3423.85|3415.15|3422.8|3414.1|36
1641507610000|2022-01-06 22:20:10|3423.47|3414.77|3426.66|3417.96|3426.66|3417.96|3423.47|3414.77|38
1641507620000|2022-01-06 22:20:20|3426.55|3417.85|3426.77|3418.07|3427.21|3418.51|3426.55|3417.85|36
1641507630000|2022-01-06 22:20:30|3426.84|3418.14|3426.88|3418.18|3427.24|3418.54|3426.77|3418.07|38
1641507640000|2022-01-06 22:20:40|3426.84|3418.14|3428.64|3419.94|3428.65|3419.95|3426.79|3418.09|38
1641507650000|2022-01-06 22:20:50|3428.6|3419.9|3429.39|3420.69|3429.49|3420.79|3428.59|3419.89|34
1641507660000|2022-01-06 22:21:00|3429.34|3420.64|3429.27|3420.57|3429.51|3420.81|3429.04|3420.34|29
1641507670000|2022-01-06 22:21:10|3429.46|3420.76|3429.55|3420.85|3429.73|3421.03|3429.38|3420.68|34
1641507680000|2022-01-06 22:21:20|3429.52|3420.82|3428.1|3419.4|3429.52|3420.82|3428.09|3419.39|26
1641507690000|2022-01-06 22:21:30|3428.09|3419.39|3427.28|3418.58|3428.13|3419.43|3427.23|3418.53|24
1641507700000|2022-01-06 22:21:40|3427.22|3418.52|3429.15|3420.45|3429.15|3420.45|3427.22|3418.52|36
1641507710000|2022-01-06 22:21:50|3429.22|3420.52|3430.68|3421.98|3430.71|3422.01|3429.22|3420.52|23
1641507720000|2022-01-06 22:22:00|3430.69|3421.99|3430.68|3421.98|3430.95|3422.25|3430.61|3421.91|26
1641507730000|2022-01-06 22:22:10|3430.73|3422.03|3430.86|3422.16|3430.98|3422.28|3430.61|3421.91|32
1641507740000|2022-01-06 22:22:20|3430.88|3422.18|3430.83|3422.13|3430.95|3422.25|3430.71|3422.01|30
1641507750000|2022-01-06 22:22:30|3430.9|3422.2|3430.81|3422.11|3430.93|3422.23|3430.81|3422.11|26
1641507760000|2022-01-06 22:22:40|3430.86|3422.16|3430.9|3422.2|3430.96|3422.26|3430.63|3421.93|24
1641507770000|2022-01-06 22:22:50|3430.91|3422.21|3429.2|3420.5|3431|3422.3|3429.12|3420.42|29
1641507780000|2022-01-06 22:23:00|3429.16|3420.46|3430.77|3422.07|3430.8|3422.1|3429.16|3420.46|30
1641507790000|2022-01-06 22:23:10|3430.75|3422.05|3430.78|3422.08|3430.88|3422.18|3430.75|3422.05|16
1641507800000|2022-01-06 22:23:20|3430.77|3422.07|3430.34|3421.64|3430.78|3422.08|3430.28|3421.58|26
1641507810000|2022-01-06 22:23:30|3430.33|3421.63|3429.69|3420.99|3430.38|3421.68|3429.65|3420.95|21
1641507820000|2022-01-06 22:23:40|3429.66|3420.96|3430|3421.3|3430.08|3421.38|3429.58|3420.88|28
1641507830000|2022-01-06 22:23:50|3430.01|3421.31|3430.5|3421.8|3430.82|3422.12|3430.01|3421.31|33
1641507840000|2022-01-06 22:24:00|3430.41|3421.71|3431.8|3423.1|3431.88|3423.18|3430.28|3421.58|38
1641507850000|2022-01-06 22:24:10|3431.79|3423.09|3434.15|3425.45|3434.73|3426.03|3431.56|3422.86|32
1641507860000|2022-01-06 22:24:20|3434.12|3425.42|3433.95|3425.25|3434.17|3425.47|3433.9|3425.2|34
1641507870000|2022-01-06 22:24:30|3433.96|3425.26|3433.51|3424.81|3434.03|3425.33|3433.2|3424.5|38
1641507880000|2022-01-06 22:24:40|3433.52|3424.82|3433.58|3424.88|3433.69|3424.99|3433.13|3424.43|35
1641507890000|2022-01-06 22:24:50|3433.62|3424.92|3433.87|3425.17|3433.93|3425.23|3433.62|3424.92|29
1641507900000|2022-01-06 22:25:00|3433.89|3425.19|3433.23|3424.53|3433.99|3425.29|3433.16|3424.46|25
1641507910000|2022-01-06 22:25:10|3433.27|3424.57|3433.28|3424.58|3433.29|3424.59|3433.15|3424.45|28
1641507920000|2022-01-06 22:25:20|3433.33|3424.63|3433.52|3424.82|3433.52|3424.82|3433.3|3424.6|22
1641507930000|2022-01-06 22:25:30|3433.51|3424.81|3433.5|3424.8|3433.6|3424.9|3433.4|3424.7|30
1641507940000|2022-01-06 22:25:40|3433.51|3424.81|3433.65|3424.95|3433.65|3424.95|3433.47|3424.77|32
1641507950000|2022-01-06 22:25:50|3433.67|3424.97|3433.77|3425.07|3433.84|3425.14|3433.61|3424.91|34
1641507960000|2022-01-06 22:26:00|3433.78|3425.08|3433.91|3425.21|3433.95|3425.25|3433.72|3425.02|25
1641507970000|2022-01-06 22:26:10|3433.88|3425.18|3433.91|3425.21|3434.06|3425.36|3433.7|3425|31
1641507980000|2022-01-06 22:26:20|3433.9|3425.2|3431.42|3422.72|3434|3425.3|3431.05|3422.35|39
1641507990000|2022-01-06 22:26:30|3431.52|3422.82|3432.96|3424.26|3433.24|3424.54|3431.3|3422.6|38
1641508000000|2022-01-06 22:26:40|3432.99|3424.29|3433.6|3424.9|3433.71|3425.01|3432.8|3424.1|23
1641508010000|2022-01-06 22:26:50|3433.69|3424.99|3433.88|3425.18|3434.42|3425.72|3433.6|3424.9|19
1641508020000|2022-01-06 22:27:00|3433.86|3425.16|3433.92|3425.22|3434.04|3425.34|3433.77|3425.07|26
1641508030000|2022-01-06 22:27:10|3433.98|3425.28|3433.86|3425.16|3433.99|3425.29|3433.81|3425.11|27
1641508040000|2022-01-06 22:27:20|3433.88|3425.18|3433.86|3425.16|3433.97|3425.27|3433.81|3425.11|20
1641508050000|2022-01-06 22:27:30|3433.88|3425.18|3432.95|3424.25|3433.96|3425.26|3432.95|3424.25|29
1641508060000|2022-01-06 22:27:40|3432.83|3424.13|3432.55|3423.85|3432.94|3424.24|3432.35|3423.65|34
1641508070000|2022-01-06 22:27:50|3432.51|3423.81|3432.46|3423.76|3432.6|3423.9|3432.06|3423.36|35
1641508080000|2022-01-06 22:28:00|3432.49|3423.79|3432.46|3423.76|3432.67|3423.97|3432.3|3423.6|35
1641508090000|2022-01-06 22:28:10|3432.4|3423.7|3432.66|3423.96|3432.66|3423.96|3432.3|3423.6|36
1641508100000|2022-01-06 22:28:20|3432.59|3423.89|3432.15|3423.45|3432.61|3423.91|3432.08|3423.38|27
1641508110000|2022-01-06 22:28:30|3432.16|3423.46|3432.2|3423.5|3432.3|3423.6|3432.16|3423.46|30
1641508120000|2022-01-06 22:28:40|3432.21|3423.51|3432.45|3423.75|3432.49|3423.79|3432.11|3423.41|34
1641508130000|2022-01-06 22:28:50|3432.46|3423.76|3432.25|3423.55|3432.49|3423.79|3432.07|3423.37|37
1641508140000|2022-01-06 22:29:00|3432.21|3423.51|3432.39|3423.69|3432.4|3423.7|3432.21|3423.51|28
1641508150000|2022-01-06 22:29:10|3432.4|3423.7|3432.38|3423.68|3432.45|3423.75|3432.36|3423.66|13
1641508160000|2022-01-06 22:29:20|3432.39|3423.69|3432.41|3423.71|3432.48|3423.78|3432.36|3423.66|20
1641508170000|2022-01-06 22:29:30|3432.44|3423.74|3432.43|3423.73|3432.5|3423.8|3432.41|3423.71|23
1641508180000|2022-01-06 22:29:40|3432.42|3423.72|3432.43|3423.73|3432.46|3423.76|3432.41|3423.71|19
1641508190000|2022-01-06 22:29:50|3432.42|3423.72|3432.66|3423.96|3432.77|3424.07|3432.42|3423.72|19
1641508200000|2022-01-06 22:30:00|3432.67|3423.97|3432.78|3424.08|3433.02|3424.32|3432.67|3423.97|22
1641508210000|2022-01-06 22:30:10|3432.81|3424.11|3433.55|3424.85|3433.55|3424.85|3432.7|3424|23
1641508220000|2022-01-06 22:30:20|3433.73|3425.03|3434.01|3425.31|3434.43|3425.73|3433.64|3424.94|25
1641508230000|2022-01-06 22:30:30|3434|3425.3|3433.67|3424.97|3434.18|3425.48|3433.67|3424.97|16
1641508240000|2022-01-06 22:30:40|3433.7|3425|3433.94|3425.24|3434.07|3425.37|3433.63|3424.93|25
1641508250000|2022-01-06 22:30:50|3434.16|3425.46|3434.24|3425.54|3434.24|3425.54|3434.04|3425.34|34
1641508260000|2022-01-06 22:31:00|3434.21|3425.51|3434.04|3425.34|3434.26|3425.56|3434|3425.3|28
1641508270000|2022-01-06 22:31:10|3434.01|3425.31|3433.98|3425.28|3434.05|3425.35|3433.91|3425.21|26
1641508280000|2022-01-06 22:31:20|3434.09|3425.39|3434.21|3425.51|3434.22|3425.52|3434.08|3425.38|16
1641508290000|2022-01-06 22:31:30|3434.22|3425.52|3434.08|3425.38|3434.22|3425.52|3433.95|3425.25|32
1641508300000|2022-01-06 22:31:40|3434.04|3425.34|3434.13|3425.43|3434.17|3425.47|3433.99|3425.29|28
1641508310000|2022-01-06 22:31:50|3434.16|3425.46|3434.42|3425.72|3434.44|3425.74|3434.16|3425.46|23
1641508320000|2022-01-06 22:32:00|3434.43|3425.73|3434.53|3425.83|3434.53|3425.83|3434.42|3425.72|13
1641508330000|2022-01-06 22:32:10|3434.54|3425.84|3434.64|3425.94|3434.7|3426|3434.48|3425.78|18
1641508340000|2022-01-06 22:32:20|3434.63|3425.93|3434.7|3426|3434.71|3426.01|3434.51|3425.81|18
1641508350000|2022-01-06 22:32:30|3434.69|3425.99|3434.7|3426|3434.7|3426|3434.64|3425.94|8
1641508360000|2022-01-06 22:32:40|3434.69|3425.99|3434.76|3426.06|3434.76|3426.06|3434.65|3425.95|9
1641508370000|2022-01-06 22:32:50|3434.74|3426.04|3434.76|3426.06|3434.81|3426.11|3434.73|3426.03|15
1641508380000|2022-01-06 22:33:00|3434.75|3426.05|3434.92|3426.22|3434.92|3426.22|3434.75|3426.05|18
1641508390000|2022-01-06 22:33:10|3434.84|3426.14|3434.91|3426.21|3435.17|3426.47|3434.77|3426.07|22
1641508400000|2022-01-06 22:33:20|3434.81|3426.11|3435.01|3426.31|3435.23|3426.53|3434.78|3426.08|32
1641508410000|2022-01-06 22:33:30|3435.02|3426.32|3435.09|3426.39|3435.59|3426.89|3434.92|3426.22|25
1641508420000|2022-01-06 22:33:40|3434.97|3426.27|3435.1|3426.4|3435.11|3426.41|3434.9|3426.2|24
1641508430000|2022-01-06 22:33:50|3435.07|3426.37|3435.11|3426.41|3435.61|3426.91|3434.93|3426.23|25
1641508440000|2022-01-06 22:34:00|3435.02|3426.32|3435.42|3426.72|3435.63|3426.93|3434.75|3426.05|23
1641508450000|2022-01-06 22:34:10|3435.45|3426.75|3435.46|3426.76|3435.62|3426.92|3435.41|3426.71|28
1641508460000|2022-01-06 22:34:20|3435.49|3426.79|3436.07|3427.37|3436.07|3427.37|3435.41|3426.71|19
1641508470000|2022-01-06 22:34:30|3436.26|3427.56|3436.38|3427.68|3436.47|3427.77|3436.22|3427.52|25
1641508480000|2022-01-06 22:34:40|3436.39|3427.69|3436.45|3427.75|3436.45|3427.75|3436.38|3427.68|11
1641508490000|2022-01-06 22:34:50|3436.44|3427.74|3436.5|3427.8|3436.53|3427.83|3436.39|3427.69|11
1641508500000|2022-01-06 22:35:00|3436.51|3427.81|3436.39|3427.69|3436.51|3427.81|3436.35|3427.65|8
1641508510000|2022-01-06 22:35:10|3436.43|3427.73|3436.74|3428.04|3436.75|3428.05|3436.35|3427.65|13
1641508520000|2022-01-06 22:35:20|3436.59|3427.89|3436.66|3427.96|3436.76|3428.06|3436.35|3427.65|33
1641508530000|2022-01-06 22:35:30|3436.28|3427.58|3436.56|3427.86|3436.69|3427.99|3436.28|3427.58|28
1641508540000|2022-01-06 22:35:40|3436.58|3427.88|3436.39|3427.69|3436.73|3428.03|3436.35|3427.65|27
1641508550000|2022-01-06 22:35:50|3436.36|3427.66|3436.56|3427.86|3436.61|3427.91|3436.36|3427.66|19
1641508560000|2022-01-06 22:36:00|3436.54|3427.84|3436.9|3428.2|3437.06|3428.36|3436.36|3427.66|22
1641508570000|2022-01-06 22:36:10|3437.04|3428.34|3436.83|3428.13|3437.59|3428.89|3436.4|3427.7|19
1641508580000|2022-01-06 22:36:20|3436.78|3428.08|3436.92|3428.22|3437.08|3428.38|3436.61|3427.91|13
1641508590000|2022-01-06 22:36:30|3436.65|3427.95|3436.92|3428.22|3437.16|3428.46|3436.65|3427.95|13
1641508600000|2022-01-06 22:36:40|3437.07|3428.37|3438.57|3429.87|3438.57|3429.87|3436.81|3428.11|30
1641508610000|2022-01-06 22:36:50|3438.58|3429.88|3439.26|3430.56|3439.42|3430.72|3438.58|3429.88|36
1641508620000|2022-01-06 22:37:00|3439.14|3430.44|3439.07|3430.37|3439.68|3430.98|3438.92|3430.22|36
1641508630000|2022-01-06 22:37:10|3439.32|3430.62|3439.43|3430.73|3439.56|3430.86|3438.96|3430.26|34
1641508640000|2022-01-06 22:37:20|3439.27|3430.57|3438.98|3430.28|3439.58|3430.88|3438.98|3430.28|31
1641508650000|2022-01-06 22:37:30|3439.16|3430.46|3439.37|3430.67|3439.4|3430.7|3439.16|3430.46|17
1641508660000|2022-01-06 22:37:40|3439.31|3430.61|3439.18|3430.48|3439.67|3430.97|3439.16|3430.46|17
1641508670000|2022-01-06 22:37:50|3439.46|3430.76|3439.42|3430.72|3440.07|3431.37|3439.17|3430.47|21
1641508680000|2022-01-06 22:38:00|3439.17|3430.47|3439.42|3430.72|3439.71|3431.01|3439.17|3430.47|16
1641508690000|2022-01-06 22:38:10|3439.65|3430.95|3439.03|3430.33|3439.65|3430.95|3439.01|3430.31|24
1641508700000|2022-01-06 22:38:20|3439.05|3430.35|3439.35|3430.65|3439.4|3430.7|3439.05|3430.35|24
1641508710000|2022-01-06 22:38:30|3439.54|3430.84|3439.33|3430.63|3439.6|3430.9|3439.33|3430.63|10
1641508720000|2022-01-06 22:38:40|3439.34|3430.64|3439.34|3430.64|3439.53|3430.83|3439.34|3430.64|8
1641508730000|2022-01-06 22:38:50|3439.35|3430.65|3439.31|3430.61|3439.35|3430.65|3439.29|3430.59|7
1641508740000|2022-01-06 22:39:00|3439.3|3430.6|3439.35|3430.65|3439.35|3430.65|3439.25|3430.55|14
1641508750000|2022-01-06 22:39:10|3439.38|3430.68|3439.4|3430.7|3439.4|3430.7|3439.28|3430.58|13
1641508760000|2022-01-06 22:39:20|3439.38|3430.68|3439.39|3430.69|3439.39|3430.69|3439.38|3430.68|6
1641508770000|2022-01-06 22:39:30|3439.37|3430.67|3439.34|3430.64|3439.37|3430.67|3439.34|3430.64|2
1641508780000|2022-01-06 22:39:40|3439.28|3430.58|3439.45|3430.75|3439.49|3430.79|3439.26|3430.56|10
1641508790000|2022-01-06 22:39:50|3439.51|3430.81|3439.41|3430.71|3439.53|3430.83|3439.28|3430.58|20
1641508800000|2022-01-06 22:40:00|3439.42|3430.72|3436.4|3427.7|3439.42|3430.72|3436.37|3427.67|34
1641508810000|2022-01-06 22:40:10|3436.37|3427.67|3435.83|3427.13|3436.47|3427.77|3435.75|3427.05|34
1641508820000|2022-01-06 22:40:20|3435.85|3427.15|3436.02|3427.32|3436.07|3427.37|3435.78|3427.08|28
1641508830000|2022-01-06 22:40:30|3436.08|3427.38|3436.06|3427.36|3436.08|3427.38|3435.86|3427.16|21
1641508840000|2022-01-06 22:40:40|3436.05|3427.35|3435.92|3427.22|3436.1|3427.4|3435.82|3427.12|28
1641508850000|2022-01-06 22:40:50|3435.96|3427.26|3435.85|3427.15|3436.01|3427.31|3435.75|3427.05|25
1641508860000|2022-01-06 22:41:00|3435.87|3427.17|3435.54|3426.84|3435.87|3427.17|3435.42|3426.72|26
1641508870000|2022-01-06 22:41:10|3435.52|3426.82|3435.48|3426.78|3435.69|3426.99|3435.44|3426.74|33
1641508880000|2022-01-06 22:41:20|3435.52|3426.82|3435.87|3427.17|3435.9|3427.2|3435.46|3426.76|39
1641508890000|2022-01-06 22:41:30|3435.66|3426.96|3435.85|3427.15|3436.13|3427.43|3435.62|3426.92|31
1641508900000|2022-01-06 22:41:40|3435.92|3427.22|3435.86|3427.16|3436.15|3427.45|3435.8|3427.1|27
1641508910000|2022-01-06 22:41:50|3435.75|3427.05|3436.55|3427.85|3436.63|3427.93|3435.75|3427.05|27
1641508920000|2022-01-06 22:42:00|3436.6|3427.9|3436.63|3427.93|3436.65|3427.95|3436.56|3427.86|21
1641508930000|2022-01-06 22:42:10|3436.62|3427.92|3436.61|3427.91|3436.67|3427.97|3436.52|3427.82|29
1641508940000|2022-01-06 22:42:20|3436.6|3427.9|3436.62|3427.92|3436.71|3428.01|3436.55|3427.85|13
1641508950000|2022-01-06 22:42:30|3436.6|3427.9|3436.79|3428.09|3436.79|3428.09|3436.6|3427.9|22
1641508960000|2022-01-06 22:42:40|3436.62|3427.92|3436.8|3428.1|3436.84|3428.14|3436.58|3427.88|25
1641508970000|2022-01-06 22:42:50|3436.82|3428.12|3436.51|3427.81|3436.83|3428.13|3436.4|3427.7|28
1641508980000|2022-01-06 22:43:00|3436.43|3427.73|3436.77|3428.07|3436.82|3428.12|3436.42|3427.72|33
1641508990000|2022-01-06 22:43:10|3436.78|3428.08|3436.58|3427.88|3436.84|3428.14|3436.58|3427.88|33
1641509000000|2022-01-06 22:43:20|3436.6|3427.9|3436.58|3427.88|3436.77|3428.07|3436.3|3427.6|34
1641509010000|2022-01-06 22:43:30|3436.61|3427.91|3434.72|3426.02|3436.61|3427.91|3434.64|3425.94|28
1641509020000|2022-01-06 22:43:40|3434.86|3426.16|3433.06|3424.36|3435.01|3426.31|3433.03|3424.33|31
1641509030000|2022-01-06 22:43:50|3433.04|3424.34|3428.96|3420.26|3433.04|3424.34|3428.96|3420.26|37
1641509040000|2022-01-06 22:44:00|3428.94|3420.24|3428.93|3420.23|3429|3420.3|3428.81|3420.11|23
1641509050000|2022-01-06 22:44:10|3428.79|3420.09|3429.01|3420.31|3429.04|3420.34|3428.52|3419.82|24
1641509060000|2022-01-06 22:44:20|3429.06|3420.36|3429.13|3420.43|3429.32|3420.62|3428.85|3420.15|29
1641509070000|2022-01-06 22:44:30|3429.16|3420.46|3428.64|3419.94|3429.16|3420.46|3428.61|3419.91|27
1641509080000|2022-01-06 22:44:40|3428.66|3419.96|3427.69|3418.99|3428.93|3420.23|3427.69|3418.99|28
1641509090000|2022-01-06 22:44:50|3427.62|3418.92|3427.65|3418.95|3427.65|3418.95|3427.19|3418.49|22
1641509100000|2022-01-06 22:45:00|3427.45|3418.75|3427.57|3418.87|3428.03|3419.33|3427.45|3418.75|28
1641509110000|2022-01-06 22:45:10|3427.54|3418.84|3427.64|3418.94|3427.72|3419.02|3427.54|3418.84|16
1641509120000|2022-01-06 22:45:20|3427.63|3418.93|3427.6|3418.9|3427.64|3418.94|3427.55|3418.85|19
1641509130000|2022-01-06 22:45:30|3427.61|3418.91|3429.47|3420.77|3429.47|3420.77|3427.54|3418.84|30
1641509140000|2022-01-06 22:45:40|3429.41|3420.71|3430.45|3421.75|3430.45|3421.75|3429.41|3420.71|30
1641509150000|2022-01-06 22:45:50|3430.47|3421.77|3431.73|3423.03|3432.03|3423.33|3430.47|3421.77|34
1641509160000|2022-01-06 22:46:00|3431.72|3423.02|3430.89|3422.19|3432.06|3423.36|3430.85|3422.15|33
1641509170000|2022-01-06 22:46:10|3430.94|3422.24|3429.1|3420.4|3431.09|3422.39|3429.07|3420.37|39
1641509180000|2022-01-06 22:46:20|3429.17|3420.47|3429.29|3420.59|3429.78|3421.08|3429|3420.3|32
1641509190000|2022-01-06 22:46:30|3429.59|3420.89|3430.04|3421.34|3430.04|3421.34|3429.54|3420.84|38
1641509200000|2022-01-06 22:46:40|3430.01|3421.31|3429.69|3420.99|3430.05|3421.35|3429.65|3420.95|24
1641509210000|2022-01-06 22:46:50|3429.68|3420.98|3429.68|3420.98|3429.72|3421.02|3429.66|3420.96|20
1641509220000|2022-01-06 22:47:00|3429.7|3421|3429.61|3420.91|3429.81|3421.11|3429.58|3420.88|26
1641509230000|2022-01-06 22:47:10|3429.6|3420.9|3429.85|3421.15|3429.93|3421.23|3429.57|3420.87|29
1641509240000|2022-01-06 22:47:20|3429.87|3421.17|3429.55|3420.85|3430.02|3421.32|3429.47|3420.77|33
1641509250000|2022-01-06 22:47:30|3429.56|3420.86|3429.79|3421.09|3429.82|3421.12|3429.56|3420.86|27
1641509260000|2022-01-06 22:47:40|3429.7|3421|3429.82|3421.12|3429.84|3421.14|3429.56|3420.86|30
1641509270000|2022-01-06 22:47:50|3429.83|3421.13|3428.6|3419.9|3429.89|3421.19|3428.56|3419.86|32
1641509280000|2022-01-06 22:48:00|3428.73|3420.03|3428.39|3419.69|3428.89|3420.19|3428.39|3419.69|26
1641509290000|2022-01-06 22:48:10|3428.22|3419.52|3427.99|3419.29|3428.22|3419.52|3427.73|3419.03|34
1641509300000|2022-01-06 22:48:20|3427.95|3419.25|3427.86|3419.16|3428.01|3419.31|3427.85|3419.15|19
1641509310000|2022-01-06 22:48:30|3427.89|3419.19|3427.95|3419.25|3428.12|3419.42|3427.81|3419.11|28
1641509320000|2022-01-06 22:48:40|3427.87|3419.17|3427.75|3419.05|3427.92|3419.22|3427.46|3418.76|26
1641509330000|2022-01-06 22:48:50|3427.73|3419.03|3427.64|3418.94|3427.81|3419.11|3427.47|3418.77|31
1641509340000|2022-01-06 22:49:00|3427.66|3418.96|3427.6|3418.9|3427.71|3419.01|3427.42|3418.72|15
1641509350000|2022-01-06 22:49:10|3427.62|3418.92|3427.5|3418.8|3427.66|3418.96|3427.45|3418.75|18
1641509360000|2022-01-06 22:49:20|3427.46|3418.76|3427.57|3418.87|3427.71|3419.01|3427.43|3418.73|19
1641509370000|2022-01-06 22:49:30|3427.58|3418.88|3427.9|3419.2|3427.9|3419.2|3427.44|3418.74|27
1641509380000|2022-01-06 22:49:40|3427.85|3419.15|3427.66|3418.96|3427.93|3419.23|3427.58|3418.88|27
1641509390000|2022-01-06 22:49:50|3427.62|3418.92|3427.66|3418.96|3427.73|3419.03|3427.55|3418.85|10
1641509400000|2022-01-06 22:50:00|3427.61|3418.91|3427.7|3419|3427.72|3419.02|3427.61|3418.91|18
1641509410000|2022-01-06 22:50:10|3427.71|3419.01|3427.78|3419.08|3427.78|3419.08|3427.48|3418.78|16
1641509420000|2022-01-06 22:50:20|3428.01|3419.31|3428.35|3419.65|3428.57|3419.87|3428.01|3419.31|27
1641509430000|2022-01-06 22:50:30|3428.34|3419.64|3428.34|3419.64|3428.46|3419.76|3428.23|3419.53|18
1641509440000|2022-01-06 22:50:40|3428.43|3419.73|3429.2|3420.5|3429.2|3420.5|3428.35|3419.65|20
1641509450000|2022-01-06 22:50:50|3429.36|3420.66|3429.47|3420.77|3429.66|3420.96|3429.16|3420.46|24
1641509460000|2022-01-06 22:51:00|3429.54|3420.84|3429.64|3420.94|3429.68|3420.98|3429.47|3420.77|11
1641509470000|2022-01-06 22:51:10|3429.65|3420.95|3429.88|3421.18|3429.97|3421.27|3429.52|3420.82|16
1641509480000|2022-01-06 22:51:20|3429.87|3421.17|3430.62|3421.92|3430.68|3421.98|3429.87|3421.17|14
1641509490000|2022-01-06 22:51:30|3430.63|3421.93|3430.57|3421.87|3430.63|3421.93|3430.51|3421.81|26
1641509500000|2022-01-06 22:51:40|3430.55|3421.85|3429.25|3420.55|3430.59|3421.89|3429.25|3420.55|27
1641509510000|2022-01-06 22:51:50|3429.2|3420.5|3429.32|3420.62|3429.48|3420.78|3429|3420.3|22
1641509520000|2022-01-06 22:52:00|3429.33|3420.63|3429.66|3420.96|3429.66|3420.96|3429.26|3420.56|23
1641509530000|2022-01-06 22:52:10|3429.68|3420.98|3429.77|3421.07|3429.77|3421.07|3429.45|3420.75|22
1641509540000|2022-01-06 22:52:20|3429.76|3421.06|3429.84|3421.14|3429.85|3421.15|3429.4|3420.7|20
1641509550000|2022-01-06 22:52:30|3429.82|3421.12|3429.77|3421.07|3429.83|3421.13|3429.58|3420.88|12
1641509560000|2022-01-06 22:52:40|3429.66|3420.96|3429.58|3420.88|3429.66|3420.96|3429.41|3420.71|12
1641509570000|2022-01-06 22:52:50|3429.59|3420.89|3429.61|3420.91|3429.62|3420.92|3429.58|3420.88|18
1641509580000|2022-01-06 22:53:00|3429.6|3420.9|3429.6|3420.9|3429.66|3420.96|3429.43|3420.73|17
1641509590000|2022-01-06 22:53:10|3429.54|3420.84|3429.7|3421|3429.71|3421.01|3429.54|3420.84|18
1641509600000|2022-01-06 22:53:20|3429.71|3421.01|3429.62|3420.92|3429.95|3421.25|3429.6|3420.9|19
1641509610000|2022-01-06 22:53:30|3429.59|3420.89|3429.66|3420.96|3429.83|3421.13|3429.4|3420.7|25
1641509620000|2022-01-06 22:53:40|3429.67|3420.97|3429.55|3420.85|3429.88|3421.18|3429.5|3420.8|26
1641509630000|2022-01-06 22:53:50|3429.54|3420.84|3429.38|3420.68|3429.67|3420.97|3429.19|3420.49|25
1641509640000|2022-01-06 22:54:00|3429.4|3420.7|3429.45|3420.75|3429.54|3420.84|3429.35|3420.65|33
1641509650000|2022-01-06 22:54:10|3429.47|3420.77|3430.09|3421.39|3430.12|3421.42|3429.43|3420.73|18
1641509660000|2022-01-06 22:54:20|3430.21|3421.51|3430.47|3421.77|3430.69|3421.99|3430.21|3421.51|12
1641509670000|2022-01-06 22:54:30|3430.38|3421.68|3431.18|3422.48|3431.18|3422.48|3430.38|3421.68|15
1641509680000|2022-01-06 22:54:40|3431.08|3422.38|3431.27|3422.57|3431.27|3422.57|3431.08|3422.38|19
1641509690000|2022-01-06 22:54:50|3431.16|3422.46|3431.27|3422.57|3431.36|3422.66|3431.16|3422.46|25
1641509700000|2022-01-06 22:55:00|3431.26|3422.56|3431.8|3423.1|3431.89|3423.19|3431.26|3422.56|21
1641509710000|2022-01-06 22:55:10|3431.72|3423.02|3431.92|3423.22|3431.98|3423.28|3431.46|3422.76|31
1641509720000|2022-01-06 22:55:20|3432.01|3423.31|3431.9|3423.2|3432.04|3423.34|3431.58|3422.88|37
1641509730000|2022-01-06 22:55:30|3431.71|3423.01|3431.46|3422.76|3432.02|3423.32|3431.34|3422.64|28
1641509740000|2022-01-06 22:55:40|3431.39|3422.69|3431.7|3423|3431.78|3423.08|3431.39|3422.69|27
1641509750000|2022-01-06 22:55:50|3431.54|3422.84|3432.05|3423.35|3432.06|3423.36|3431.53|3422.83|25
1641509760000|2022-01-06 22:56:00|3431.99|3423.29|3431.79|3423.09|3431.99|3423.29|3431.71|3423.01|22
1641509770000|2022-01-06 22:56:10|3431.86|3423.16|3432.1|3423.4|3432.19|3423.49|3431.86|3423.16|15
1641509780000|2022-01-06 22:56:20|3432.05|3423.35|3431.97|3423.27|3432.05|3423.35|3431.97|3423.27|7
1641509790000|2022-01-06 22:56:30|3431.98|3423.28|3431.99|3423.29|3432.23|3423.53|3431.93|3423.23|25
1641509800000|2022-01-06 22:56:40|3432.05|3423.35|3432.16|3423.46|3432.24|3423.54|3431.9|3423.2|22
1641509810000|2022-01-06 22:56:50|3432.13|3423.43|3432.2|3423.5|3432.36|3423.66|3432.06|3423.36|21
1641509820000|2022-01-06 22:57:00|3432.23|3423.53|3432.98|3424.28|3433|3424.3|3432|3423.3|28
1641509830000|2022-01-06 22:57:10|3432.99|3424.29|3432.93|3424.23|3433.06|3424.36|3432.75|3424.05|25
1641509840000|2022-01-06 22:57:20|3432.92|3424.22|3433.02|3424.32|3433.12|3424.42|3432.79|3424.09|28
1641509850000|2022-01-06 22:57:30|3433.09|3424.39|3433.08|3424.38|3433.09|3424.39|3432.86|3424.16|32
1641509860000|2022-01-06 22:57:40|3433.09|3424.39|3433.05|3424.35|3433.19|3424.49|3432.82|3424.12|30
1641509870000|2022-01-06 22:57:50|3433.01|3424.31|3433.07|3424.37|3433.17|3424.47|3432.75|3424.05|34
1641509880000|2022-01-06 22:58:00|3432.85|3424.15|3433.14|3424.44|3433.16|3424.46|3432.85|3424.15|32
1641509890000|2022-01-06 22:58:10|3433.15|3424.45|3433.09|3424.39|3433.18|3424.48|3432.88|3424.18|31
1641509900000|2022-01-06 22:58:20|3433.13|3424.43|3433.11|3424.41|3433.17|3424.47|3432.87|3424.17|26
1641509910000|2022-01-06 22:58:30|3432.91|3424.21|3433.19|3424.49|3433.2|3424.5|3432.9|3424.2|24
1641509920000|2022-01-06 22:58:40|3433.23|3424.53|3433.11|3424.41|3433.34|3424.64|3432.95|3424.25|31
1641509930000|2022-01-06 22:58:50|3433.12|3424.42|3433.31|3424.61|3433.31|3424.61|3433|3424.3|13
1641509940000|2022-01-06 22:59:00|3432.99|3424.29|3433.7|3425|3433.85|3425.15|3432.99|3424.29|14
1641509950000|2022-01-06 22:59:10|3433.71|3425.01|3433.7|3425|3433.76|3425.06|3433.56|3424.86|8
1641509960000|2022-01-06 22:59:20|3433.69|3424.99|3433.18|3424.48|3433.69|3424.99|3433.18|3424.48|10
1641509970000|2022-01-06 22:59:30|3433.16|3424.46|3433.3|3424.6|3433.31|3424.61|3433.16|3424.46|11
1641509980000|2022-01-06 22:59:40|3433.31|3424.61|3433.28|3424.58|3433.4|3424.7|3433.2|3424.5|8
1641509990000|2022-01-06 22:59:50|3433.25|3424.55|3433.26|3424.56|3433.28|3424.58|3433.17|3424.47|11
1641510000000|2022-01-06 23:00:00|3433.25|3424.55|3433.48|3424.78|3433.54|3424.84|3433.12|3424.42|27
1641510010000|2022-01-06 23:00:10|3433.37|3424.67|3432.15|3423.45|3433.48|3424.78|3432.15|3423.45|30
1641510020000|2022-01-06 23:00:20|3432.33|3423.63|3431.74|3423.04|3432.33|3423.63|3431|3422.3|40
1641510030000|2022-01-06 23:00:30|3431.81|3423.11|3432.56|3423.86|3433.62|3424.92|3431.74|3423.04|36
1641510040000|2022-01-06 23:00:40|3432.57|3423.87|3432.79|3424.09|3432.89|3424.19|3432.39|3423.69|21
1641510050000|2022-01-06 23:00:50|3432.81|3424.11|3432.56|3423.86|3432.94|3424.24|3432.56|3423.86|13
1641510060000|2022-01-06 23:01:00|3432.55|3423.85|3432.77|3424.07|3432.86|3424.16|3432.49|3423.79|27
1641510070000|2022-01-06 23:01:10|3432.78|3424.08|3432.44|3423.74|3432.88|3424.18|3432.35|3423.65|26
1641510080000|2022-01-06 23:01:20|3432.43|3423.73|3432.76|3424.06|3432.88|3424.18|3432.43|3423.73|22
1641510090000|2022-01-06 23:01:30|3432.78|3424.08|3432.76|3424.06|3432.84|3424.14|3432.53|3423.83|26
1641510100000|2022-01-06 23:01:40|3432.49|3423.79|3431.73|3423.03|3432.55|3423.85|3431.73|3423.03|34
1641510110000|2022-01-06 23:01:50|3431.99|3423.29|3432.19|3423.49|3432.33|3423.63|3430.38|3421.68|36
1641510120000|2022-01-06 23:02:00|3432.2|3423.5|3432.02|3423.32|3432.73|3424.03|3431.99|3423.29|29
1641510130000|2022-01-06 23:02:10|3432.01|3423.31|3432.23|3423.53|3432.33|3423.63|3432.01|3423.31|25
1641510140000|2022-01-06 23:02:20|3432.22|3423.52|3432.28|3423.58|3432.28|3423.58|3432.16|3423.46|19
1641510150000|2022-01-06 23:02:30|3432.25|3423.55|3432.14|3423.44|3432.28|3423.58|3432.14|3423.44|11
1641510160000|2022-01-06 23:02:40|3431.86|3423.16|3430|3421.3|3431.86|3423.16|3429.99|3421.29|36
1641510170000|2022-01-06 23:02:50|3429.96|3421.26|3429.79|3421.09|3429.96|3421.26|3429.67|3420.97|26
1641510180000|2022-01-06 23:03:00|3429.74|3421.04|3429.22|3420.52|3429.74|3421.04|3428.86|3420.16|30
1641510190000|2022-01-06 23:03:10|3429.28|3420.58|3429.33|3420.63|3429.39|3420.69|3429.16|3420.46|22
1641510200000|2022-01-06 23:03:20|3429.29|3420.59|3429.57|3420.87|3429.6|3420.9|3429.25|3420.55|27
1641510210000|2022-01-06 23:03:30|3429.55|3420.85|3429.61|3420.91|3429.61|3420.91|3429.49|3420.79|14
1641510220000|2022-01-06 23:03:40|3429.62|3420.92|3429.58|3420.88|3429.67|3420.97|3429.53|3420.83|15
1641510230000|2022-01-06 23:03:50|3429.59|3420.89|3429.53|3420.83|3429.71|3421.01|3429.51|3420.81|24
1641510240000|2022-01-06 23:04:00|3429.6|3420.9|3429.5|3420.8|3429.66|3420.96|3429.5|3420.8|26
1641510250000|2022-01-06 23:04:10|3429.43|3420.73|3428.96|3420.26|3429.43|3420.73|3428.85|3420.15|17
1641510260000|2022-01-06 23:04:20|3428.97|3420.27|3428.9|3420.2|3428.97|3420.27|3428.88|3420.18|15
1641510270000|2022-01-06 23:04:30|3428.92|3420.22|3428.91|3420.21|3428.99|3420.29|3428.91|3420.21|8
1641510280000|2022-01-06 23:04:40|3428.75|3420.05|3428.88|3420.18|3428.88|3420.18|3428.7|3420|24
1641510290000|2022-01-06 23:04:50|3428.85|3420.15|3428.78|3420.08|3428.86|3420.16|3428.74|3420.04|25
1641510300000|2022-01-06 23:05:00|3428.77|3420.07|3428.79|3420.09|3428.87|3420.17|3428.75|3420.05|21
1641510310000|2022-01-06 23:05:10|3428.77|3420.07|3431.48|3422.78|3431.74|3423.04|3428.74|3420.04|26
1641510320000|2022-01-06 23:05:20|3431.76|3423.06|3431.18|3422.48|3431.76|3423.06|3429.8|3421.1|37
1641510330000|2022-01-06 23:05:30|3431.27|3422.57|3431.81|3423.11|3431.83|3423.13|3431.27|3422.57|19
1641510340000|2022-01-06 23:05:40|3431.83|3423.13|3431.81|3423.11|3431.83|3423.13|3431.66|3422.96|15
1641510350000|2022-01-06 23:05:50|3431.79|3423.09|3430.38|3421.68|3431.79|3423.09|3430.36|3421.66|29
1641510360000|2022-01-06 23:06:00|3430.16|3421.46|3432.79|3424.09|3432.82|3424.12|3429.82|3421.12|25
1641510370000|2022-01-06 23:06:10|3432.77|3424.07|3433.91|3425.21|3434.46|3425.76|3432.77|3424.07|28
1641510380000|2022-01-06 23:06:20|3433.8|3425.1|3433.25|3424.55|3433.91|3425.21|3432.94|3424.24|32
1641510390000|2022-01-06 23:06:30|3433.22|3424.52|3433.29|3424.59|3433.53|3424.83|3433.05|3424.35|35
1641510400000|2022-01-06 23:06:40|3433.27|3424.57|3433.44|3424.74|3433.46|3424.76|3433.15|3424.45|25
1641510410000|2022-01-06 23:06:50|3433.51|3424.81|3430.12|3421.42|3433.51|3424.81|3429.94|3421.24|34
1641510420000|2022-01-06 23:07:00|3430.16|3421.46|3430.7|3422|3430.97|3422.27|3429.92|3421.22|33
1641510430000|2022-01-06 23:07:10|3430.66|3421.96|3428.97|3420.27|3430.75|3422.05|3428.97|3420.27|30
1641510440000|2022-01-06 23:07:20|3428.77|3420.07|3427.73|3419.03|3429.04|3420.34|3427.73|3419.03|36
1641510450000|2022-01-06 23:07:30|3427.88|3419.18|3428.13|3419.43|3428.28|3419.58|3427.28|3418.58|31
1641510460000|2022-01-06 23:07:40|3428.15|3419.45|3427.89|3419.19|3428.19|3419.49|3427.65|3418.95|32
1641510470000|2022-01-06 23:07:50|3427.86|3419.16|3428.02|3419.32|3428.23|3419.53|3427.86|3419.16|29
1641510480000|2022-01-06 23:08:00|3427.99|3419.29|3427.84|3419.14|3428.1|3419.4|3427.84|3419.14|24
1641510490000|2022-01-06 23:08:10|3427.75|3419.05|3427.3|3418.6|3427.92|3419.22|3427.28|3418.58|18
1641510500000|2022-01-06 23:08:20|3427.38|3418.68|3427.2|3418.5|3427.38|3418.68|3426.9|3418.2|31
1641510510000|2022-01-06 23:08:30|3427.19|3418.49|3426.93|3418.23|3427.2|3418.5|3426.82|3418.12|24
1641510520000|2022-01-06 23:08:40|3426.91|3418.21|3426.78|3418.08|3426.96|3418.26|3426.65|3417.95|25
1641510530000|2022-01-06 23:08:50|3426.77|3418.07|3426.77|3418.07|3426.88|3418.18|3426.48|3417.78|26
1641510540000|2022-01-06 23:09:00|3426.81|3418.11|3426.75|3418.05|3426.81|3418.11|3426.64|3417.94|30
1641510550000|2022-01-06 23:09:10|3426.72|3418.02|3426.81|3418.11|3426.85|3418.15|3426.72|3418.02|15
1641510560000|2022-01-06 23:09:20|3426.6|3417.9|3426.54|3417.84|3426.6|3417.9|3425.94|3417.24|18
1641510570000|2022-01-06 23:09:30|3426.56|3417.86|3426.39|3417.69|3426.56|3417.86|3426.33|3417.63|27
1641510580000|2022-01-06 23:09:40|3426.38|3417.68|3426.29|3417.59|3426.38|3417.68|3426.26|3417.56|14
1641510590000|2022-01-06 23:09:50|3426.33|3417.63|3426.06|3417.36|3426.33|3417.63|3426.03|3417.33|18
1641510600000|2022-01-06 23:10:00|3426.08|3417.38|3426.15|3417.45|3426.19|3417.49|3426.01|3417.31|26
1641510610000|2022-01-06 23:10:10|3426.14|3417.44|3426.1|3417.4|3426.14|3417.44|3426.04|3417.34|15
1641510620000|2022-01-06 23:10:20|3426.08|3417.38|3425.11|3416.41|3426.08|3417.38|3424.75|3416.05|38
1641510630000|2022-01-06 23:10:30|3425.13|3416.43|3423.99|3415.29|3425.23|3416.53|3423.97|3415.27|31
1641510640000|2022-01-06 23:10:40|3423.79|3415.09|3421.79|3413.09|3423.79|3415.09|3421.6|3412.9|36
1641510650000|2022-01-06 23:10:50|3421.58|3412.88|3421.91|3413.21|3421.91|3413.21|3421.58|3412.88|34
1641510660000|2022-01-06 23:11:00|3421.9|3413.2|3421.83|3413.13|3421.92|3413.22|3421.4|3412.7|31
1641510670000|2022-01-06 23:11:10|3421.74|3413.04|3423.64|3414.94|3423.64|3414.94|3421.74|3413.04|25
1641510680000|2022-01-06 23:11:20|3423.73|3415.03|3424.33|3415.63|3424.56|3415.86|3423.73|3415.03|36
1641510690000|2022-01-06 23:11:30|3424.35|3415.65|3422.62|3413.92|3424.45|3415.75|3422.62|3413.92|34
1641510700000|2022-01-06 23:11:40|3422.63|3413.93|3422.01|3413.31|3422.68|3413.98|3421.96|3413.26|26
1641510710000|2022-01-06 23:11:50|3421.55|3412.85|3422.59|3413.89|3422.77|3414.07|3421.55|3412.85|30
1641510720000|2022-01-06 23:12:00|3422.22|3413.52|3421.93|3413.23|3422.48|3413.78|3421.62|3412.92|33
1641510730000|2022-01-06 23:12:10|3422.01|3413.31|3422.16|3413.46|3422.18|3413.48|3421.66|3412.96|35
1641510740000|2022-01-06 23:12:20|3422.22|3413.52|3422.48|3413.78|3422.53|3413.83|3422.05|3413.35|33
1641510750000|2022-01-06 23:12:30|3422.61|3413.91|3422.28|3413.58|3422.61|3413.91|3422.15|3413.45|29
1641510760000|2022-01-06 23:12:40|3422.31|3413.61|3422.48|3413.78|3423.08|3414.38|3422.29|3413.59|23
1641510770000|2022-01-06 23:12:50|3422.57|3413.87|3423.63|3414.93|3424.3|3415.6|3422.47|3413.77|36
1641510780000|2022-01-06 23:13:00|3423.46|3414.76|3423.96|3415.26|3424.5|3415.8|3423.46|3414.76|33
1641510790000|2022-01-06 23:13:10|3424.09|3415.39|3424.47|3415.77|3424.6|3415.9|3424.08|3415.38|31
1641510800000|2022-01-06 23:13:20|3424.4|3415.7|3424.47|3415.77|3424.58|3415.88|3424.27|3415.57|34
1641510810000|2022-01-06 23:13:30|3424.45|3415.75|3425.73|3417.03|3425.73|3417.03|3424.41|3415.71|32
1641510820000|2022-01-06 23:13:40|3425.75|3417.05|3426.93|3418.23|3426.99|3418.29|3425.75|3417.05|32
1641510830000|2022-01-06 23:13:50|3426.77|3418.07|3426.12|3417.42|3427.14|3418.44|3426|3417.3|28
1641510840000|2022-01-06 23:14:00|3426.22|3417.52|3426.4|3417.7|3426.58|3417.88|3426.11|3417.41|33
1641510850000|2022-01-06 23:14:10|3426.35|3417.65|3425.28|3416.58|3426.39|3417.69|3424.88|3416.18|35
1641510860000|2022-01-06 23:14:20|3425.6|3416.9|3426.78|3418.08|3427|3418.3|3425.42|3416.72|35
1641510870000|2022-01-06 23:14:30|3426.89|3418.19|3426.64|3417.94|3426.91|3418.21|3426.53|3417.83|27
1641510880000|2022-01-06 23:14:40|3426.81|3418.11|3426.63|3417.93|3426.93|3418.23|3426.42|3417.72|30
1641510890000|2022-01-06 23:14:50|3426.61|3417.91|3427.52|3418.82|3427.52|3418.82|3426.39|3417.69|32
1641510900000|2022-01-06 23:15:00|3427.87|3419.17|3427.5|3418.8|3428.22|3419.52|3427.46|3418.76|38
1641510910000|2022-01-06 23:15:10|3427.55|3418.85|3426.55|3417.85|3427.68|3418.98|3426.48|3417.78|32
1641510920000|2022-01-06 23:15:20|3426.49|3417.79|3425.14|3416.44|3426.57|3417.87|3425.09|3416.39|34
1641510930000|2022-01-06 23:15:30|3425.17|3416.47|3425.1|3416.4|3425.53|3416.83|3424.85|3416.15|33
1641510940000|2022-01-06 23:15:40|3425.12|3416.42|3424.02|3415.32|3425.12|3416.42|3423.91|3415.21|25
1641510950000|2022-01-06 23:15:50|3424.03|3415.33|3424.05|3415.35|3424.14|3415.44|3423.98|3415.28|32
1641510960000|2022-01-06 23:16:00|3424.04|3415.34|3423.29|3414.59|3424.17|3415.47|3423.29|3414.59|30
1641510970000|2022-01-06 23:16:10|3422.7|3414|3422.93|3414.23|3423.06|3414.36|3421.94|3413.24|30
1641510980000|2022-01-06 23:16:20|3422.91|3414.21|3422.41|3413.71|3422.94|3414.24|3422.41|3413.71|32
1641510990000|2022-01-06 23:16:30|3422.75|3414.05|3422.26|3413.56|3422.75|3414.05|3422.02|3413.32|23
1641511000000|2022-01-06 23:16:40|3422.25|3413.55|3422.01|3413.31|3422.27|3413.57|3421.88|3413.18|22
1641511010000|2022-01-06 23:16:50|3422.48|3413.78|3422.47|3413.77|3422.61|3413.91|3422.45|3413.75|28
1641511020000|2022-01-06 23:17:00|3422.42|3413.72|3422.16|3413.46|3422.47|3413.77|3421.94|3413.24|30
1641511030000|2022-01-06 23:17:10|3422.14|3413.44|3421.98|3413.28|3422.2|3413.5|3421.79|3413.09|21
1641511040000|2022-01-06 23:17:20|3421.86|3413.16|3422.11|3413.41|3422.11|3413.41|3421.84|3413.14|13
1641511050000|2022-01-06 23:17:30|3422.07|3413.37|3421.86|3413.16|3422.1|3413.4|3421.8|3413.1|23
1641511060000|2022-01-06 23:17:40|3421.87|3413.17|3421.87|3413.17|3422.04|3413.34|3421.87|3413.17|14
1641511070000|2022-01-06 23:17:50|3421.97|3413.27|3420.69|3411.99|3422.01|3413.31|3420.69|3411.99|22
1641511080000|2022-01-06 23:18:00|3420.98|3412.28|3421.05|3412.35|3421.29|3412.59|3420.81|3412.11|33
1641511090000|2022-01-06 23:18:10|3421.11|3412.41|3420.84|3412.14|3421.13|3412.43|3420.84|3412.14|20
1641511100000|2022-01-06 23:18:20|3421.05|3412.35|3421.37|3412.67|3421.52|3412.82|3420.84|3412.14|32
1641511110000|2022-01-06 23:18:30|3421.43|3412.73|3421.33|3412.63|3421.43|3412.73|3420.67|3411.97|34
1641511120000|2022-01-06 23:18:40|3420.91|3412.21|3419.39|3410.69|3421.29|3412.59|3419.39|3410.69|31
1641511130000|2022-01-06 23:18:50|3419.74|3411.04|3421.06|3412.36|3421.54|3412.84|3419.56|3410.86|35
1641511140000|2022-01-06 23:19:00|3420.92|3412.22|3420.75|3412.05|3420.93|3412.23|3420.63|3411.93|31
1641511150000|2022-01-06 23:19:10|3420.76|3412.06|3420.31|3411.61|3420.76|3412.06|3420.2|3411.5|33
1641511160000|2022-01-06 23:19:20|3420.34|3411.64|3420.08|3411.38|3420.49|3411.79|3420.01|3411.31|29
1641511170000|2022-01-06 23:19:30|3420.09|3411.39|3419.55|3410.85|3420.21|3411.51|3419.54|3410.84|22
1641511180000|2022-01-06 23:19:40|3419.54|3410.84|3419.46|3410.76|3419.66|3410.96|3419.41|3410.71|22
1641511190000|2022-01-06 23:19:50|3419.49|3410.79|3418.92|3410.22|3419.49|3410.79|3418.83|3410.13|16
1641511200000|2022-01-06 23:20:00|3418.94|3410.24|3418.69|3409.99|3419|3410.3|3418.69|3409.99|21
1641511210000|2022-01-06 23:20:10|3418.78|3410.08|3422.37|3413.67|3422.53|3413.83|3418.69|3409.99|37
1641511220000|2022-01-06 23:20:20|3422.46|3413.76|3421.59|3412.89|3422.57|3413.87|3420.98|3412.28|31
1641511230000|2022-01-06 23:20:30|3421.6|3412.9|3421.56|3412.86|3421.76|3413.06|3421.15|3412.45|31
1641511240000|2022-01-06 23:20:40|3421.45|3412.75|3420.25|3411.55|3421.46|3412.76|3420.25|3411.55|26
1641511250000|2022-01-06 23:20:50|3420.23|3411.53|3419.92|3411.22|3420.61|3411.91|3419.92|3411.22|36
1641511260000|2022-01-06 23:21:00|3419.99|3411.29|3418.64|3409.94|3420.62|3411.92|3418.64|3409.94|33
1641511270000|2022-01-06 23:21:10|3418.66|3409.96|3418.1|3409.4|3419.11|3410.41|3418.06|3409.36|32
1641511280000|2022-01-06 23:21:20|3418.01|3409.31|3417.1|3408.4|3418.12|3409.42|3417.1|3408.4|29
1641511290000|2022-01-06 23:21:30|3416.84|3408.14|3415.93|3407.23|3416.99|3408.29|3415.32|3406.62|39
1641511300000|2022-01-06 23:21:40|3415.84|3407.14|3416.86|3408.16|3416.89|3408.19|3415.55|3406.85|38
1641511310000|2022-01-06 23:21:50|3416.81|3408.11|3415.49|3406.79|3416.81|3408.11|3415.37|3406.67|37
1641511320000|2022-01-06 23:22:00|3415.54|3406.84|3413.75|3405.05|3415.66|3406.96|3413.75|3405.05|35
1641511330000|2022-01-06 23:22:10|3414.13|3405.43|3413.19|3404.49|3414.19|3405.49|3412.54|3403.84|38
1641511340000|2022-01-06 23:22:20|3413.33|3404.63|3412.96|3404.26|3413.46|3404.76|3412.96|3404.26|35
1641511350000|2022-01-06 23:22:30|3412.97|3404.27|3413.52|3404.82|3414.56|3405.86|3412.97|3404.27|38
1641511360000|2022-01-06 23:22:40|3413.51|3404.81|3413|3404.3|3413.51|3404.81|3412.58|3403.88|32
1641511370000|2022-01-06 23:22:50|3413.08|3404.38|3413.35|3404.65|3413.35|3404.65|3412.97|3404.27|30
1641511380000|2022-01-06 23:23:00|3413.5|3404.8|3413.03|3404.33|3414.31|3405.61|3412.92|3404.22|34
1641511390000|2022-01-06 23:23:10|3413.01|3404.31|3412.83|3404.13|3413.01|3404.31|3412.82|3404.12|19
1641511400000|2022-01-06 23:23:20|3412.85|3404.15|3412.9|3404.2|3412.97|3404.27|3412.79|3404.09|16
1641511410000|2022-01-06 23:23:30|3412.85|3404.15|3411.66|3402.96|3412.86|3404.16|3411.6|3402.9|18
1641511420000|2022-01-06 23:23:40|3411.43|3402.73|3411.32|3402.62|3411.5|3402.8|3410.6|3401.9|36
1641511430000|2022-01-06 23:23:50|3411.33|3402.63|3411.41|3402.71|3411.45|3402.75|3411.19|3402.49|25
1641511440000|2022-01-06 23:24:00|3411.54|3402.84|3411.04|3402.34|3411.54|3402.84|3410.86|3402.16|36
1641511450000|2022-01-06 23:24:10|3411.07|3402.37|3411.03|3402.33|3411.14|3402.44|3410.99|3402.29|26
1641511460000|2022-01-06 23:24:20|3411.01|3402.31|3411.61|3402.91|3411.66|3402.96|3410.92|3402.22|28
1641511470000|2022-01-06 23:24:30|3411.59|3402.89|3411.55|3402.85|3411.63|3402.93|3411.51|3402.81|19
1641511480000|2022-01-06 23:24:40|3411.6|3402.9|3411.79|3403.09|3411.95|3403.25|3411.58|3402.88|31
1641511490000|2022-01-06 23:24:50|3411.78|3403.08|3411.62|3402.92|3411.87|3403.17|3411.62|3402.92|21
1641511500000|2022-01-06 23:25:00|3411.58|3402.88|3411.85|3403.15|3411.85|3403.15|3411.47|3402.77|28
1641511510000|2022-01-06 23:25:10|3412.36|3403.66|3415.57|3406.87|3415.57|3406.87|3412.36|3403.66|37
1641511520000|2022-01-06 23:25:20|3415.66|3406.96|3415.13|3406.43|3416.43|3407.73|3414.93|3406.23|30
1641511530000|2022-01-06 23:25:30|3414.8|3406.1|3414.72|3406.02|3414.8|3406.1|3414.11|3405.41|35
1641511540000|2022-01-06 23:25:40|3414.78|3406.08|3414.52|3405.82|3414.78|3406.08|3414.37|3405.67|34
1641511550000|2022-01-06 23:25:50|3414.51|3405.81|3413.09|3404.39|3414.51|3405.81|3412.8|3404.1|34
1641511560000|2022-01-06 23:26:00|3413.08|3404.38|3413.89|3405.19|3414.08|3405.38|3413.08|3404.38|31
1641511570000|2022-01-06 23:26:10|3414.01|3405.31|3414.25|3405.55|3414.25|3405.55|3413.94|3405.24|30
1641511580000|2022-01-06 23:26:20|3414.22|3405.52|3414.51|3405.81|3414.6|3405.9|3414.17|3405.47|29
1641511590000|2022-01-06 23:26:30|3414.52|3405.82|3415.58|3406.88|3415.58|3406.88|3414.48|3405.78|26
1641511600000|2022-01-06 23:26:40|3415.55|3406.85|3415.67|3406.97|3415.84|3407.14|3415.51|3406.81|26
1641511610000|2022-01-06 23:26:50|3415.68|3406.98|3415.62|3406.92|3415.74|3407.04|3415.6|3406.9|27
1641511620000|2022-01-06 23:27:00|3415.63|3406.93|3415.07|3406.37|3415.63|3406.93|3414.62|3405.92|33
1641511630000|2022-01-06 23:27:10|3415.08|3406.38|3415.07|3406.37|3415.47|3406.77|3415.05|3406.35|26
1641511640000|2022-01-06 23:27:20|3415.08|3406.38|3415.86|3407.16|3416.29|3407.59|3415.03|3406.33|33
1641511650000|2022-01-06 23:27:30|3415.83|3407.13|3415.97|3407.27|3416.63|3407.93|3415.56|3406.86|23
1641511660000|2022-01-06 23:27:40|3415.96|3407.26|3416.24|3407.54|3416.31|3407.61|3415.77|3407.07|32
1641511670000|2022-01-06 23:27:50|3416.25|3407.55|3416.45|3407.75|3416.66|3407.96|3415.95|3407.25|26
1641511680000|2022-01-06 23:28:00|3416.44|3407.74|3416.33|3407.63|3416.72|3408.02|3416.03|3407.33|23
1641511690000|2022-01-06 23:28:10|3416.32|3407.62|3416.17|3407.47|3416.33|3407.63|3416.09|3407.39|19
1641511700000|2022-01-06 23:28:20|3416.23|3407.53|3416.01|3407.31|3416.27|3407.57|3416.01|3407.31|25
1641511710000|2022-01-06 23:28:30|3416.02|3407.32|3414.97|3406.27|3416.07|3407.37|3414.36|3405.66|31
1641511720000|2022-01-06 23:28:40|3415.17|3406.47|3414.87|3406.17|3415.17|3406.47|3414.78|3406.08|30
1641511730000|2022-01-06 23:28:50|3414.79|3406.09|3414.69|3405.99|3414.88|3406.18|3414.56|3405.86|27
1641511740000|2022-01-06 23:29:00|3414.84|3406.14|3414.86|3406.16|3414.86|3406.16|3414.29|3405.59|30
1641511750000|2022-01-06 23:29:10|3414.8|3406.1|3414.74|3406.04|3414.8|3406.1|3414.74|3406.04|11
1641511760000|2022-01-06 23:29:20|3414.78|3406.08|3415.56|3406.86|3415.64|3406.94|3414.56|3405.86|27
1641511770000|2022-01-06 23:29:30|3415.52|3406.82|3415.46|3406.76|3415.56|3406.86|3415.41|3406.71|25
1641511780000|2022-01-06 23:29:40|3415.45|3406.75|3415.46|3406.76|3415.47|3406.77|3415.39|3406.69|14
1641511790000|2022-01-06 23:29:50|3415.61|3406.91|3416.52|3407.82|3416.66|3407.96|3415.61|3406.91|32
1641511800000|2022-01-06 23:30:00|3416.68|3407.98|3416.33|3407.63|3416.71|3408.01|3416.33|3407.63|22
1641511810000|2022-01-06 23:30:10|3416.36|3407.66|3416.79|3408.09|3417.03|3408.33|3416.34|3407.64|25
1641511820000|2022-01-06 23:30:20|3416.78|3408.08|3416.36|3407.66|3416.78|3408.08|3416.22|3407.52|14
1641511830000|2022-01-06 23:30:30|3416.35|3407.65|3416.45|3407.75|3416.45|3407.75|3416.35|3407.65|9
1641511840000|2022-01-06 23:30:40|3416.46|3407.76|3415.57|3406.87|3416.5|3407.8|3415.53|3406.83|23
1641511850000|2022-01-06 23:30:50|3415.56|3406.86|3415.36|3406.66|3415.62|3406.92|3415.02|3406.32|35
1641511860000|2022-01-06 23:31:00|3415.48|3406.78|3415.46|3406.76|3415.66|3406.96|3415.38|3406.68|23
1641511870000|2022-01-06 23:31:10|3415.45|3406.75|3415.51|3406.81|3415.63|3406.93|3415.45|3406.75|13
1641511880000|2022-01-06 23:31:20|3415.53|3406.83|3415.59|3406.89|3415.72|3407.02|3415.43|3406.73|21
1641511890000|2022-01-06 23:31:30|3415.45|3406.75|3414.18|3405.48|3415.57|3406.87|3414.15|3405.45|37
1641511900000|2022-01-06 23:31:40|3414.25|3405.55|3414.17|3405.47|3414.26|3405.56|3414.14|3405.44|18
1641511910000|2022-01-06 23:31:50|3414.2|3405.5|3415.03|3406.33|3415.03|3406.33|3414.13|3405.43|31
1641511920000|2022-01-06 23:32:00|3415.08|3406.38|3414.95|3406.25|3415.12|3406.42|3414.77|3406.07|27
1641511930000|2022-01-06 23:32:10|3414.97|3406.27|3414.08|3405.38|3414.97|3406.27|3413.99|3405.29|29
1641511940000|2022-01-06 23:32:20|3414.17|3405.47|3412.9|3404.2|3414.19|3405.49|3412.88|3404.18|33
1641511950000|2022-01-06 23:32:30|3412.84|3404.14|3412.01|3403.31|3412.88|3404.18|3412.01|3403.31|26
1641511960000|2022-01-06 23:32:40|3411.97|3403.27|3411.68|3402.98|3412.37|3403.67|3411.65|3402.95|27
1641511970000|2022-01-06 23:32:50|3411.94|3403.24|3411.69|3402.99|3412.03|3403.33|3411.68|3402.98|35
1641511980000|2022-01-06 23:33:00|3411.71|3403.01|3411.66|3402.96|3412|3403.3|3411.65|3402.95|32
1641511990000|2022-01-06 23:33:10|3411.82|3403.12|3412.33|3403.63|3412.35|3403.65|3411.59|3402.89|29
1641512000000|2022-01-06 23:33:20|3412.34|3403.64|3413.55|3404.85|3413.9|3405.2|3412.24|3403.54|36
1641512010000|2022-01-06 23:33:30|3413.79|3405.09|3413.51|3404.81|3413.79|3405.09|3413.44|3404.74|32
1641512020000|2022-01-06 23:33:40|3413.56|3404.86|3413.27|3404.57|3413.56|3404.86|3413.2|3404.5|27
1641512030000|2022-01-06 23:33:50|3413.36|3404.66|3414.18|3405.48|3414.39|3405.69|3413.25|3404.55|35
1641512040000|2022-01-06 23:34:00|3414.3|3405.6|3415.33|3406.63|3415.87|3407.17|3414.3|3405.6|37
1641512050000|2022-01-06 23:34:10|3415.26|3406.56|3415.38|3406.68|3415.38|3406.68|3415.21|3406.51|26
1641512060000|2022-01-06 23:34:20|3415.44|3406.74|3415.4|3406.7|3415.66|3406.96|3415.4|3406.7|24
1641512070000|2022-01-06 23:34:30|3415.33|3406.63|3415.29|3406.59|3415.62|3406.92|3415.25|3406.55|12
1641512080000|2022-01-06 23:34:40|3415.5|3406.8|3416.64|3407.94|3417.67|3408.97|3415.32|3406.62|30
1641512090000|2022-01-06 23:34:50|3416.63|3407.93|3416.75|3408.05|3416.79|3408.09|3416.63|3407.93|30
1641512100000|2022-01-06 23:35:00|3416.74|3408.04|3417.05|3408.35|3417.05|3408.35|3416.63|3407.93|27
1641512110000|2022-01-06 23:35:10|3417.15|3408.45|3418.01|3409.31|3418.49|3409.79|3417.15|3408.45|31
1641512120000|2022-01-06 23:35:20|3417.64|3408.94|3417.97|3409.27|3418.68|3409.98|3417.64|3408.94|25
1641512130000|2022-01-06 23:35:30|3418.06|3409.36|3418.56|3409.86|3418.58|3409.88|3417.63|3408.93|23
1641512140000|2022-01-06 23:35:40|3418.57|3409.87|3418.87|3410.17|3418.93|3410.23|3418.19|3409.49|24
1641512150000|2022-01-06 23:35:50|3419.08|3410.38|3419.43|3410.73|3419.44|3410.74|3419.08|3410.38|11
1641512160000|2022-01-06 23:36:00|3419.44|3410.74|3419.44|3410.74|3419.44|3410.74|3419.44|3410.74|1
1641512170000|2022-01-06 23:36:10|3418.84|3410.14|3418.65|3409.95|3418.84|3410.14|3418.5|3409.8|6
1641512180000|2022-01-06 23:36:20|3418.67|3409.97|3419.01|3410.31|3419.02|3410.32|3418.66|3409.96|27
1641512190000|2022-01-06 23:36:30|3419|3410.3|3419.44|3410.74|3419.44|3410.74|3418.98|3410.28|19
1641512200000|2022-01-06 23:36:40|3419.45|3410.75|3419.82|3411.12|3419.82|3411.12|3419.27|3410.57|23
1641512210000|2022-01-06 23:36:50|3419.83|3411.13|3419.9|3411.2|3420.11|3411.41|3419.76|3411.06|26
1641512220000|2022-01-06 23:37:00|3419.89|3411.19|3419.93|3411.23|3419.99|3411.29|3419.82|3411.12|19
1641512230000|2022-01-06 23:37:10|3420.05|3411.35|3419.85|3411.15|3420.26|3411.56|3419.6|3410.9|13
1641512240000|2022-01-06 23:37:20|3419.9|3411.2|3420.28|3411.58|3420.32|3411.62|3419.9|3411.2|15
1641512250000|2022-01-06 23:37:30|3420.34|3411.64|3420.28|3411.58|3420.34|3411.64|3419.96|3411.26|16
1641512260000|2022-01-06 23:37:40|3420.35|3411.65|3420.49|3411.79|3420.83|3412.13|3420.35|3411.65|20
1641512270000|2022-01-06 23:37:50|3420.47|3411.77|3421.32|3412.62|3421.32|3412.62|3420.29|3411.59|30
1641512280000|2022-01-06 23:38:00|3421.43|3412.73|3422.17|3413.47|3422.17|3413.47|3421.27|3412.57|24
1641512290000|2022-01-06 23:38:10|3422.25|3413.55|3423.13|3414.43|3423.25|3414.55|3422.19|3413.49|30
1641512300000|2022-01-06 23:38:20|3423.23|3414.53|3423.84|3415.14|3423.85|3415.15|3423.2|3414.5|30
1641512310000|2022-01-06 23:38:30|3423.74|3415.04|3423.17|3414.47|3423.85|3415.15|3423.09|3414.39|33
1641512320000|2022-01-06 23:38:40|3423.16|3414.46|3423.72|3415.02|3423.78|3415.08|3423.16|3414.46|20
1641512330000|2022-01-06 23:38:50|3423.59|3414.89|3423.73|3415.03|3423.79|3415.09|3423.56|3414.86|30
1641512340000|2022-01-06 23:39:00|3423.75|3415.05|3423.62|3414.92|3423.75|3415.05|3423.44|3414.74|27
1641512350000|2022-01-06 23:39:10|3423.7|3415|3423.89|3415.19|3423.92|3415.22|3423.64|3414.94|16
1641512360000|2022-01-06 23:39:20|3423.83|3415.13|3422.99|3414.29|3423.99|3415.29|3422.89|3414.19|35
1641512370000|2022-01-06 23:39:30|3423|3414.3|3423.45|3414.75|3423.66|3414.96|3422.96|3414.26|34
1641512380000|2022-01-06 23:39:40|3423.46|3414.76|3423.5|3414.8|3423.6|3414.9|3423.24|3414.54|34
1641512390000|2022-01-06 23:39:50|3423.51|3414.81|3423.57|3414.87|3423.6|3414.9|3423.46|3414.76|29
1641512400000|2022-01-06 23:40:00|3423.45|3414.75|3425.01|3416.31|3425.06|3416.36|3423.25|3414.55|34
1641512410000|2022-01-06 23:40:10|3425.03|3416.33|3425.57|3416.87|3425.96|3417.26|3424.97|3416.27|35
1641512420000|2022-01-06 23:40:20|3425.56|3416.86|3424.96|3416.26|3425.62|3416.92|3424.71|3416.01|32
1641512430000|2022-01-06 23:40:30|3424.8|3416.1|3424.68|3415.98|3425.09|3416.39|3424.17|3415.47|33
1641512440000|2022-01-06 23:40:40|3424.69|3415.99|3425.03|3416.33|3425.04|3416.34|3424.51|3415.81|38
1641512450000|2022-01-06 23:40:50|3425.02|3416.32|3424.7|3416|3425.05|3416.35|3424.6|3415.9|33
1641512460000|2022-01-06 23:41:00|3424.73|3416.03|3425.22|3416.52|3425.3|3416.6|3424.54|3415.84|26
1641512470000|2022-01-06 23:41:10|3425.27|3416.57|3424.79|3416.09|3425.28|3416.58|3424.72|3416.02|29
1641512480000|2022-01-06 23:41:20|3424.83|3416.13|3425.14|3416.44|3425.31|3416.61|3424.74|3416.04|35
1641512490000|2022-01-06 23:41:30|3425.26|3416.56|3425.39|3416.69|3425.52|3416.82|3425.22|3416.52|32
1641512500000|2022-01-06 23:41:40|3425.5|3416.8|3425.51|3416.81|3426.08|3417.38|3425.37|3416.67|36
1641512510000|2022-01-06 23:41:50|3425.5|3416.8|3426.04|3417.34|3426.63|3417.93|3425.44|3416.74|39
1641512520000|2022-01-06 23:42:00|3426.08|3417.38|3426.03|3417.33|3426.51|3417.81|3425.84|3417.14|35
1641512530000|2022-01-06 23:42:10|3425.82|3417.12|3426.11|3417.41|3426.26|3417.56|3425.53|3416.83|36
1641512540000|2022-01-06 23:42:20|3426.12|3417.42|3426.07|3417.37|3426.39|3417.69|3426.02|3417.32|35
1641512550000|2022-01-06 23:42:30|3426.2|3417.5|3426.52|3417.82|3426.55|3417.85|3426.05|3417.35|32
1641512560000|2022-01-06 23:42:40|3426.44|3417.74|3426.73|3418.03|3426.82|3418.12|3426.38|3417.68|29
1641512570000|2022-01-06 23:42:50|3426.74|3418.04|3427.59|3418.89|3427.73|3419.03|3426.74|3418.04|27
1641512580000|2022-01-06 23:43:00|3427.58|3418.88|3426.87|3418.17|3427.58|3418.88|3426.7|3418|29
1641512590000|2022-01-06 23:43:10|3426.78|3418.08|3426.8|3418.1|3426.8|3418.1|3426.61|3417.91|26
1641512600000|2022-01-06 23:43:20|3426.82|3418.12|3427.03|3418.33|3427.11|3418.41|3426.66|3417.96|23
1641512610000|2022-01-06 23:43:30|3426.92|3418.22|3427.08|3418.38|3427.08|3418.38|3426.88|3418.18|22
1641512620000|2022-01-06 23:43:40|3427.1|3418.4|3427.09|3418.39|3427.14|3418.44|3426.93|3418.23|15
1641512630000|2022-01-06 23:43:50|3427.11|3418.41|3427|3418.3|3427.13|3418.43|3427|3418.3|10
1641512640000|2022-01-06 23:44:00|3426.98|3418.28|3425.48|3416.78|3426.98|3418.28|3425.41|3416.71|26
1641512650000|2022-01-06 23:44:10|3425.43|3416.73|3426.66|3417.96|3426.68|3417.98|3425.42|3416.72|30
1641512660000|2022-01-06 23:44:20|3426.7|3418|3426.11|3417.41|3426.7|3418|3426.08|3417.38|30
1641512670000|2022-01-06 23:44:30|3426.16|3417.46|3426.21|3417.51|3426.24|3417.54|3426.16|3417.46|16
1641512680000|2022-01-06 23:44:40|3426.18|3417.48|3426.13|3417.43|3426.24|3417.54|3425.93|3417.23|20
1641512690000|2022-01-06 23:44:50|3426.07|3417.37|3426.08|3417.38|3426.09|3417.39|3425.77|3417.07|33
1641512700000|2022-01-06 23:45:00|3426.1|3417.4|3426.18|3417.48|3426.46|3417.76|3426.1|3417.4|35
1641512710000|2022-01-06 23:45:10|3426.28|3417.58|3426.34|3417.64|3426.53|3417.83|3426.16|3417.46|30
1641512720000|2022-01-06 23:45:20|3426.18|3417.48|3426.91|3418.21|3426.91|3418.21|3426.18|3417.48|28
1641512730000|2022-01-06 23:45:30|3426.92|3418.22|3427.59|3418.89|3427.81|3419.11|3426.92|3418.22|32
1641512740000|2022-01-06 23:45:40|3427.47|3418.77|3427.71|3419.01|3427.71|3419.01|3427.31|3418.61|30
1641512750000|2022-01-06 23:45:50|3427.63|3418.93|3427.61|3418.91|3427.7|3419|3427.51|3418.81|31
1641512760000|2022-01-06 23:46:00|3427.6|3418.9|3426.68|3417.98|3427.8|3419.1|3426.35|3417.65|33
1641512770000|2022-01-06 23:46:10|3426.67|3417.97|3427.64|3418.94|3427.83|3419.13|3426.67|3417.97|32
1641512780000|2022-01-06 23:46:20|3427.6|3418.9|3425.64|3416.94|3427.76|3419.06|3425.28|3416.58|31
1641512790000|2022-01-06 23:46:30|3425.58|3416.88|3425.55|3416.85|3425.69|3416.99|3425.37|3416.67|36
1641512800000|2022-01-06 23:46:40|3425.59|3416.89|3425.77|3417.07|3425.8|3417.1|3425.49|3416.79|38
1641512810000|2022-01-06 23:46:50|3425.82|3417.12|3425.66|3416.96|3425.88|3417.18|3425.59|3416.89|27
1641512820000|2022-01-06 23:47:00|3425.69|3416.99|3425.55|3416.85|3425.7|3417|3425.5|3416.8|24
1641512830000|2022-01-06 23:47:10|3425.54|3416.84|3424.71|3416.01|3425.54|3416.84|3424.68|3415.98|21
1641512840000|2022-01-06 23:47:20|3424.68|3415.98|3421.88|3413.18|3424.68|3415.98|3421.84|3413.14|25
1641512850000|2022-01-06 23:47:30|3421.84|3413.14|3422.11|3413.41|3422.4|3413.7|3421.82|3413.12|28
1641512860000|2022-01-06 23:47:40|3422.06|3413.36|3422.03|3413.33|3422.43|3413.73|3422.01|3413.31|32
1641512870000|2022-01-06 23:47:50|3422.04|3413.34|3421.03|3412.33|3422.04|3413.34|3421.03|3412.33|25
1641512880000|2022-01-06 23:48:00|3421.05|3412.35|3420.86|3412.16|3421.06|3412.36|3420.86|3412.16|28
1641512890000|2022-01-06 23:48:10|3420.91|3412.21|3420.84|3412.14|3421.01|3412.31|3420.77|3412.07|31
1641512900000|2022-01-06 23:48:20|3420.88|3412.18|3421.66|3412.96|3421.85|3413.15|3420.81|3412.11|34
1641512910000|2022-01-06 23:48:30|3421.49|3412.79|3419.23|3410.53|3421.53|3412.83|3419.14|3410.44|39
1641512920000|2022-01-06 23:48:40|3419.19|3410.49|3419.47|3410.77|3419.52|3410.82|3419.14|3410.44|32
1641512930000|2022-01-06 23:48:50|3419.5|3410.8|3419.36|3410.66|3419.55|3410.85|3419.02|3410.32|35
1641512940000|2022-01-06 23:49:00|3419.3|3410.6|3415.68|3406.98|3419.3|3410.6|3415.59|3406.89|36
1641512950000|2022-01-06 23:49:10|3415.47|3406.77|3415.65|3406.95|3416.06|3407.36|3415.29|3406.59|32
1641512960000|2022-01-06 23:49:20|3415.77|3407.07|3415.56|3406.86|3415.78|3407.08|3415.32|3406.62|26
1641512970000|2022-01-06 23:49:30|3415.57|3406.87|3415.66|3406.96|3415.66|3406.96|3415.57|3406.87|11
1641512980000|2022-01-06 23:49:40|3415.63|3406.93|3415.3|3406.6|3415.63|3406.93|3415.3|3406.6|26
1641512990000|2022-01-06 23:49:50|3415.17|3406.47|3414.89|3406.19|3415.41|3406.71|3414.69|3405.99|23
1641513000000|2022-01-06 23:50:00|3414.93|3406.23|3414.21|3405.51|3414.95|3406.25|3414.21|3405.51|29
1641513010000|2022-01-06 23:50:10|3414.2|3405.5|3413.89|3405.19|3414.24|3405.54|3413.7|3405|34
1641513020000|2022-01-06 23:50:20|3413.99|3405.29|3414.4|3405.7|3414.76|3406.06|3413.69|3404.99|36
1641513030000|2022-01-06 23:50:30|3414.55|3405.85|3414.61|3405.91|3414.77|3406.07|3414.39|3405.69|21
1641513040000|2022-01-06 23:50:40|3414.62|3405.92|3413.69|3404.99|3414.62|3405.92|3413.49|3404.79|33
1641513050000|2022-01-06 23:50:50|3413.68|3404.98|3413.82|3405.12|3413.82|3405.12|3413.65|3404.95|33
1641513060000|2022-01-06 23:51:00|3413.77|3405.07|3414.22|3405.52|3414.51|3405.81|3413.77|3405.07|36
1641513070000|2022-01-06 23:51:10|3414.23|3405.53|3414.08|3405.38|3414.38|3405.68|3414.04|3405.34|31
1641513080000|2022-01-06 23:51:20|3414.15|3405.45|3414.23|3405.53|3414.27|3405.57|3413.98|3405.28|28
1641513090000|2022-01-06 23:51:30|3414.13|3405.43|3414.18|3405.48|3414.24|3405.54|3414.02|3405.32|18
1641513100000|2022-01-06 23:51:40|3414.17|3405.47|3413.97|3405.27|3414.2|3405.5|3413.95|3405.25|22
1641513110000|2022-01-06 23:51:50|3414|3405.3|3414.03|3405.33|3414.13|3405.43|3413.99|3405.29|12
1641513120000|2022-01-06 23:52:00|3414.04|3405.34|3413.86|3405.16|3414.17|3405.47|3413.84|3405.14|24
1641513130000|2022-01-06 23:52:10|3413.85|3405.15|3412.7|3404|3413.85|3405.15|3412.28|3403.58|32
1641513140000|2022-01-06 23:52:20|3412.51|3403.81|3412.64|3403.94|3412.72|3404.02|3412.3|3403.6|33
1641513150000|2022-01-06 23:52:30|3412.61|3403.91|3412.73|3404.03|3412.84|3404.14|3412.52|3403.82|29
1641513160000|2022-01-06 23:52:40|3412.72|3404.02|3412.65|3403.95|3412.72|3404.02|3412.11|3403.41|36
1641513170000|2022-01-06 23:52:50|3412.62|3403.92|3413.19|3404.49|3413.47|3404.77|3412.62|3403.92|35
1641513180000|2022-01-06 23:53:00|3413.17|3404.47|3412.4|3403.7|3413.38|3404.68|3412.28|3403.58|35
1641513190000|2022-01-06 23:53:10|3412.41|3403.71|3412.53|3403.83|3412.58|3403.88|3412.2|3403.5|36
1641513200000|2022-01-06 23:53:20|3412.55|3403.85|3411.8|3403.1|3412.61|3403.91|3411.41|3402.71|31
1641513210000|2022-01-06 23:53:30|3411.91|3403.21|3412.03|3403.33|3412.03|3403.33|3411.06|3402.36|35
1641513220000|2022-01-06 23:53:40|3411.97|3403.27|3412.22|3403.52|3412.29|3403.59|3411.74|3403.04|36
1641513230000|2022-01-06 23:53:50|3412.32|3403.62|3412.84|3404.14|3413.11|3404.41|3412.32|3403.62|28
1641513240000|2022-01-06 23:54:00|3412.79|3404.09|3412.83|3404.13|3412.95|3404.25|3412.68|3403.98|32
1641513250000|2022-01-06 23:54:10|3412.85|3404.15|3412.81|3404.11|3412.88|3404.18|3412.64|3403.94|36
1641513260000|2022-01-06 23:54:20|3412.71|3404.01|3412.78|3404.08|3412.93|3404.23|3412.71|3404.01|35
1641513270000|2022-01-06 23:54:30|3412.73|3404.03|3410.78|3402.08|3412.73|3404.03|3410.76|3402.06|33
1641513280000|2022-01-06 23:54:40|3410.86|3402.16|3411|3402.3|3411.01|3402.31|3410.03|3401.33|36
1641513290000|2022-01-06 23:54:50|3410.98|3402.28|3412.71|3404.01|3413.14|3404.44|3410.98|3402.28|33
1641513300000|2022-01-06 23:55:00|3412.6|3403.9|3412.75|3404.05|3412.82|3404.12|3412.33|3403.63|28
1641513310000|2022-01-06 23:55:10|3412.76|3404.06|3412.75|3404.05|3412.81|3404.11|3412.68|3403.98|31
1641513320000|2022-01-06 23:55:20|3412.76|3404.06|3412.38|3403.68|3412.76|3404.06|3412.26|3403.56|19
1641513330000|2022-01-06 23:55:30|3412.37|3403.67|3412.84|3404.14|3412.9|3404.2|3412.32|3403.62|20
1641513340000|2022-01-06 23:55:40|3412.83|3404.13|3412.76|3404.06|3412.86|3404.16|3412.68|3403.98|11
1641513350000|2022-01-06 23:55:50|3412.82|3404.12|3412.9|3404.2|3413.01|3404.31|3412.8|3404.1|26
1641513360000|2022-01-06 23:56:00|3412.84|3404.14|3413.63|3404.93|3413.66|3404.96|3412.84|3404.14|33
1641513370000|2022-01-06 23:56:10|3413.65|3404.95|3413.7|3405|3413.85|3405.15|3413.59|3404.89|12
1641513380000|2022-01-06 23:56:20|3413.52|3404.82|3413.11|3404.41|3413.52|3404.82|3412.83|3404.13|30
1641513390000|2022-01-06 23:56:30|3413.2|3404.5|3413.2|3404.5|3413.34|3404.64|3413.01|3404.31|27
1641513400000|2022-01-06 23:56:40|3413.21|3404.51|3413.08|3404.38|3413.24|3404.54|3413.06|3404.36|22
1641513410000|2022-01-06 23:56:50|3413.09|3404.39|3413.19|3404.49|3413.33|3404.63|3412.98|3404.28|34
1641513420000|2022-01-06 23:57:00|3413.16|3404.46|3413.09|3404.39|3413.59|3404.89|3412.9|3404.2|27
1641513430000|2022-01-06 23:57:10|3413.1|3404.4|3414.32|3405.62|3414.92|3406.22|3413.05|3404.35|27
1641513440000|2022-01-06 23:57:20|3414.44|3405.74|3414.38|3405.68|3414.94|3406.24|3414.31|3405.61|29
1641513450000|2022-01-06 23:57:30|3414.94|3406.24|3414.72|3406.02|3415.22|3406.52|3414.36|3405.66|31
1641513460000|2022-01-06 23:57:40|3414.71|3406.01|3415.08|3406.38|3415.08|3406.38|3414.61|3405.91|19
1641513470000|2022-01-06 23:57:50|3415.14|3406.44|3416.41|3407.71|3416.54|3407.84|3415.14|3406.44|32
1641513480000|2022-01-06 23:58:00|3416.4|3407.7|3416|3407.3|3416.5|3407.8|3415.65|3406.95|37
1641513490000|2022-01-06 23:58:10|3416.02|3407.32|3416.22|3407.52|3416.38|3407.68|3416.02|3407.32|30
1641513500000|2022-01-06 23:58:20|3416.17|3407.47|3415.2|3406.5|3416.33|3407.63|3415.2|3406.5|27
1641513510000|2022-01-06 23:58:30|3414.97|3406.27|3414.96|3406.26|3414.99|3406.29|3414.58|3405.88|31
1641513520000|2022-01-06 23:58:40|3414.92|3406.22|3415.04|3406.34|3415.04|3406.34|3414.7|3406|29
1641513530000|2022-01-06 23:58:50|3415.06|3406.36|3414.84|3406.14|3415.21|3406.51|3414.59|3405.89|32
1641513540000|2022-01-06 23:59:00|3414.83|3406.13|3415.3|3406.6|3415.3|3406.6|3414.83|3406.13|29
1641513550000|2022-01-06 23:59:10|3415.29|3406.59|3413|3404.3|3415.29|3406.59|3413|3404.3|32
1641513560000|2022-01-06 23:59:20|3412.82|3404.12|3413.34|3404.64|3413.34|3404.64|3412.33|3403.63|27
1641513570000|2022-01-06 23:59:30|3413.58|3404.88|3413.9|3405.2|3413.96|3405.26|3413.33|3404.63|37
1641513580000|2022-01-06 23:59:40|3413.94|3405.24|3413.26|3404.56|3414.06|3405.36|3413.18|3404.48|35
1641513590000|2022-01-06 23:59:50|3413.23|3404.53|3410.63|3401.93|3413.23|3404.53|3410.58|3401.88|38
1641513600000|2022-01-07 00:00:00|3410.7|3402|3410.15|3401.45|3411.03|3402.33|3409.75|3401.05|36
1641513610000|2022-01-07 00:00:10|3410.21|3401.51|3411.8|3403.1|3411.91|3403.21|3410.21|3401.51|37
1641513620000|2022-01-07 00:00:20|3411.95|3403.25|3414.82|3406.12|3414.84|3406.14|3411.95|3403.25|37
1641513630000|2022-01-07 00:00:30|3414.86|3406.16|3415.77|3407.07|3415.9|3407.2|3414.86|3406.16|34
1641513640000|2022-01-07 00:00:40|3415.76|3407.06|3416.72|3408.02|3417.68|3408.98|3415.71|3407.01|34
1641513650000|2022-01-07 00:00:50|3416.63|3407.93|3418.14|3409.44|3418.94|3410.24|3416.63|3407.93|29
1641513660000|2022-01-07 00:01:00|3418.07|3409.37|3414.53|3405.83|3418.68|3409.98|3414.53|3405.83|37
1641513670000|2022-01-07 00:01:10|3414.57|3405.87|3413.97|3405.27|3415.83|3407.13|3413.97|3405.27|38
1641513680000|2022-01-07 00:01:20|3414.14|3405.44|3412.4|3403.7|3414.14|3405.44|3411.89|3403.19|39
1641513690000|2022-01-07 00:01:30|3412.42|3403.72|3411.9|3403.2|3412.49|3403.79|3411.85|3403.15|39
1641513700000|2022-01-07 00:01:40|3411.87|3403.17|3411.94|3403.24|3412.59|3403.89|3411.6|3402.9|37
1641513710000|2022-01-07 00:01:50|3411.77|3403.07|3411.99|3403.29|3412.18|3403.48|3411.65|3402.95|33
1641513720000|2022-01-07 00:02:00|3412.02|3403.32|3412.77|3404.07|3412.77|3404.07|3411.87|3403.17|28
1641513730000|2022-01-07 00:02:10|3412.69|3403.99|3415.09|3406.39|3415.09|3406.39|3412.69|3403.99|28
1641513740000|2022-01-07 00:02:20|3414.95|3406.25|3416.42|3407.72|3419.02|3410.32|3414.95|3406.25|38
1641513750000|2022-01-07 00:02:30|3416.48|3407.78|3416.12|3407.42|3416.48|3407.78|3415.86|3407.16|34
1641513760000|2022-01-07 00:02:40|3416.11|3407.41|3416.18|3407.48|3416.41|3407.71|3416.03|3407.33|32
1641513770000|2022-01-07 00:02:50|3416.19|3407.49|3416.22|3407.52|3416.42|3407.72|3415.63|3406.93|34
1641513780000|2022-01-07 00:03:00|3416.2|3407.5|3416.16|3407.46|3417.06|3408.36|3414.89|3406.19|38
1641513790000|2022-01-07 00:03:10|3416.13|3407.43|3415.13|3406.43|3416.43|3407.73|3415.02|3406.32|36
1641513800000|2022-01-07 00:03:20|3415.27|3406.57|3415.12|3406.42|3415.46|3406.76|3414.83|3406.13|36
1641513810000|2022-01-07 00:03:30|3415.15|3406.45|3412.87|3404.17|3415.15|3406.45|3412.63|3403.93|35
1641513820000|2022-01-07 00:03:40|3412.81|3404.11|3412.76|3404.06|3412.81|3404.11|3411.88|3403.18|36
1641513830000|2022-01-07 00:03:50|3412.7|3404|3413.51|3404.81|3413.79|3405.09|3412.69|3403.99|34
1641513840000|2022-01-07 00:04:00|3413.54|3404.84|3413.16|3404.46|3413.68|3404.98|3413.12|3404.42|32
1641513850000|2022-01-07 00:04:10|3413.19|3404.49|3412.36|3403.66|3413.22|3404.52|3412.36|3403.66|27
1641513860000|2022-01-07 00:04:20|3412.34|3403.64|3410.88|3402.18|3412.42|3403.72|3410.25|3401.55|37
1641513870000|2022-01-07 00:04:30|3410.89|3402.19|3410.75|3402.05|3410.9|3402.2|3410.66|3401.96|25
1641513880000|2022-01-07 00:04:40|3410.72|3402.02|3410.68|3401.98|3410.75|3402.05|3410.59|3401.89|24
1641513890000|2022-01-07 00:04:50|3410.69|3401.99|3410.55|3401.85|3410.7|3402|3410.46|3401.76|29
1641513900000|2022-01-07 00:05:00|3410.56|3401.86|3410.63|3401.93|3410.63|3401.93|3409.99|3401.29|32
1641513910000|2022-01-07 00:05:10|3410.56|3401.86|3410.57|3401.87|3410.88|3402.18|3410.56|3401.86|30
1641513920000|2022-01-07 00:05:20|3410.53|3401.83|3410.54|3401.84|3410.78|3402.08|3410.49|3401.79|24
1641513930000|2022-01-07 00:05:30|3410.51|3401.81|3410.53|3401.83|3410.85|3402.15|3410.36|3401.66|28
1641513940000|2022-01-07 00:05:40|3410.47|3401.77|3410.5|3401.8|3410.54|3401.84|3410.35|3401.65|24
1641513950000|2022-01-07 00:05:50|3410.52|3401.82|3410.39|3401.69|3410.59|3401.89|3410.32|3401.62|30
1641513960000|2022-01-07 00:06:00|3410.48|3401.78|3411.12|3402.42|3411.27|3402.57|3410.43|3401.73|27
1641513970000|2022-01-07 00:06:10|3411.1|3402.4|3410.99|3402.29|3411.12|3402.42|3410.89|3402.19|28
1641513980000|2022-01-07 00:06:20|3411.07|3402.37|3411.07|3402.37|3411.45|3402.75|3410.9|3402.2|29
1641513990000|2022-01-07 00:06:30|3411.15|3402.45|3410.98|3402.28|3411.3|3402.6|3410.98|3402.28|28
1641514000000|2022-01-07 00:06:40|3410.99|3402.29|3411.32|3402.62|3411.42|3402.72|3410.98|3402.28|32
1641514010000|2022-01-07 00:06:50|3411.37|3402.67|3412.84|3404.14|3412.84|3404.14|3411.32|3402.62|17
1641514020000|2022-01-07 00:07:00|3412.83|3404.13|3411.54|3402.84|3412.83|3404.13|3411.43|3402.73|37
1641514030000|2022-01-07 00:07:10|3411.48|3402.78|3411.33|3402.63|3411.68|3402.98|3411.33|3402.63|25
1641514040000|2022-01-07 00:07:20|3411.08|3402.38|3410.65|3401.95|3411.08|3402.38|3410.38|3401.68|35
1641514050000|2022-01-07 00:07:30|3410.66|3401.96|3410.43|3401.73|3410.74|3402.04|3410.4|3401.7|25
1641514060000|2022-01-07 00:07:40|3410.44|3401.74|3410.68|3401.98|3410.87|3402.17|3410.44|3401.74|24
1641514070000|2022-01-07 00:07:50|3410.69|3401.99|3408.05|3399.35|3410.69|3401.99|3408.05|3399.35|32
1641514080000|2022-01-07 00:08:00|3407.99|3399.29|3406.43|3397.73|3407.99|3399.29|3406.32|3397.62|37
1641514090000|2022-01-07 00:08:10|3406.37|3397.67|3404.5|3395.8|3406.37|3397.67|3404.5|3395.8|36
1641514100000|2022-01-07 00:08:20|3404.8|3396.1|3406.06|3397.36|3406.06|3397.36|3404.5|3395.8|37
1641514110000|2022-01-07 00:08:30|3405.96|3397.26|3406.47|3397.77|3406.73|3398.03|3405.96|3397.26|33
1641514120000|2022-01-07 00:08:40|3406.45|3397.75|3407.4|3398.7|3407.56|3398.86|3406.06|3397.36|35
1641514130000|2022-01-07 00:08:50|3407.37|3398.67|3406.12|3397.42|3407.46|3398.76|3406.11|3397.41|34
1641514140000|2022-01-07 00:09:00|3406.14|3397.44|3405.41|3396.71|3406.18|3397.48|3405.31|3396.61|32
1641514150000|2022-01-07 00:09:10|3405.45|3396.75|3404.82|3396.12|3405.69|3396.99|3404.82|3396.12|37
1641514160000|2022-01-07 00:09:20|3404.8|3396.1|3404.44|3395.74|3404.87|3396.17|3404.39|3395.69|29
1641514170000|2022-01-07 00:09:30|3404.54|3395.84|3404.53|3395.83|3405.07|3396.37|3404.44|3395.74|27
1641514180000|2022-01-07 00:09:40|3404.62|3395.92|3403.22|3394.52|3404.79|3396.09|3402.75|3394.05|34
1641514190000|2022-01-07 00:09:50|3403.18|3394.48|3399.87|3391.17|3403.18|3394.48|3399.87|3391.17|35
1641514200000|2022-01-07 00:10:00|3400|3391.3|3401.95|3393.25|3401.96|3393.26|3399.83|3391.13|33
1641514210000|2022-01-07 00:10:10|3401.97|3393.27|3403.12|3394.42|3403.12|3394.42|3401.77|3393.07|34
1641514220000|2022-01-07 00:10:20|3403.13|3394.43|3402.26|3393.56|3403.21|3394.51|3402.1|3393.4|28
1641514230000|2022-01-07 00:10:30|3402.23|3393.53|3401.5|3392.8|3402.23|3393.53|3401.28|3392.58|34
1641514240000|2022-01-07 00:10:40|3401.48|3392.78|3399.61|3390.91|3401.48|3392.78|3399.37|3390.67|38
1641514250000|2022-01-07 00:10:50|3399.33|3390.63|3399.1|3390.4|3399.33|3390.63|3398.04|3389.34|34
1641514260000|2022-01-07 00:11:00|3399.16|3390.46|3398.73|3390.03|3399.46|3390.76|3398.73|3390.03|31
1641514270000|2022-01-07 00:11:10|3398.75|3390.05|3399.22|3390.52|3399.22|3390.52|3398.73|3390.03|24
1641514280000|2022-01-07 00:11:20|3399.23|3390.53|3399.37|3390.67|3399.69|3390.99|3399.18|3390.48|26
1641514290000|2022-01-07 00:11:30|3399.38|3390.68|3399.62|3390.92|3399.62|3390.92|3399.03|3390.33|23
1641514300000|2022-01-07 00:11:40|3399.63|3390.93|3400.48|3391.78|3400.99|3392.29|3399.63|3390.93|33
1641514310000|2022-01-07 00:11:50|3400.52|3391.82|3400.88|3392.18|3401.1|3392.4|3400.52|3391.82|37
1641514320000|2022-01-07 00:12:00|3400.89|3392.19|3400.41|3391.71|3400.96|3392.26|3399.82|3391.12|34
1641514330000|2022-01-07 00:12:10|3400.38|3391.68|3399.08|3390.38|3400.44|3391.74|3399.06|3390.36|31
1641514340000|2022-01-07 00:12:20|3398.99|3390.29|3397.97|3389.27|3399.3|3390.6|3397.8|3389.1|36
1641514350000|2022-01-07 00:12:30|3397.91|3389.21|3395.64|3386.94|3397.94|3389.24|3395.62|3386.92|36
1641514360000|2022-01-07 00:12:40|3395.63|3386.93|3395.88|3387.18|3395.93|3387.23|3395.26|3386.56|39
1641514370000|2022-01-07 00:12:50|3395.86|3387.16|3395.71|3387.01|3396.05|3387.35|3395.6|3386.9|32
1641514380000|2022-01-07 00:13:00|3395.73|3387.03|3395|3386.3|3396.64|3387.94|3394.26|3385.56|34
1641514390000|2022-01-07 00:13:10|3395.04|3386.34|3395.72|3387.02|3395.8|3387.1|3394.86|3386.16|34
1641514400000|2022-01-07 00:13:20|3395.86|3387.16|3397.14|3388.44|3397.47|3388.77|3395.85|3387.15|36
1641514410000|2022-01-07 00:13:30|3397.5|3388.8|3397.2|3388.5|3397.72|3389.02|3397.07|3388.37|37
1641514420000|2022-01-07 00:13:40|3397.23|3388.53|3396.81|3388.11|3397.32|3388.62|3396.72|3388.02|26
1641514430000|2022-01-07 00:13:50|3396.82|3388.12|3395.5|3386.8|3397.01|3388.31|3395.4|3386.7|33
1641514440000|2022-01-07 00:14:00|3395.52|3386.82|3394.89|3386.19|3395.88|3387.18|3394.83|3386.13|31
1641514450000|2022-01-07 00:14:10|3394.86|3386.16|3394.99|3386.29|3395.14|3386.44|3394.72|3386.02|28
1641514460000|2022-01-07 00:14:20|3394.98|3386.28|3395.05|3386.35|3395.3|3386.6|3394.41|3385.71|37
1641514470000|2022-01-07 00:14:30|3395.08|3386.38|3395.19|3386.49|3395.66|3386.96|3395.02|3386.32|32
1641514480000|2022-01-07 00:14:40|3394.86|3386.16|3395.15|3386.45|3395.27|3386.57|3394.78|3386.08|35
1641514490000|2022-01-07 00:14:50|3395.1|3386.4|3394.69|3385.99|3395.42|3386.72|3394.33|3385.63|35
1641514500000|2022-01-07 00:15:00|3394.51|3385.81|3395.02|3386.32|3395.28|3386.58|3394.45|3385.75|30
1641514510000|2022-01-07 00:15:10|3394.98|3386.28|3397.46|3388.76|3397.54|3388.84|3394.95|3386.25|35
1641514520000|2022-01-07 00:15:20|3397.49|3388.79|3399.03|3390.33|3399.09|3390.39|3397.49|3388.79|31
1641514530000|2022-01-07 00:15:30|3399.09|3390.39|3398.83|3390.13|3399.18|3390.48|3398.58|3389.88|28
1641514540000|2022-01-07 00:15:40|3398.81|3390.11|3398.14|3389.44|3398.81|3390.11|3397.94|3389.24|30
1641514550000|2022-01-07 00:15:50|3398.03|3389.33|3398.72|3390.02|3398.91|3390.21|3397.97|3389.27|33
1641514560000|2022-01-07 00:16:00|3398.71|3390.01|3398.63|3389.93|3398.89|3390.19|3398.55|3389.85|29
1641514570000|2022-01-07 00:16:10|3398.58|3389.88|3399.22|3390.52|3399.27|3390.57|3398.43|3389.73|29
1641514580000|2022-01-07 00:16:20|3399.23|3390.53|3399.17|3390.47|3399.7|3391|3399.03|3390.33|28
1641514590000|2022-01-07 00:16:30|3399.37|3390.67|3400.38|3391.68|3400.38|3391.68|3399.37|3390.67|16
1641514600000|2022-01-07 00:16:40|3400.4|3391.7|3403.28|3394.58|3403.3|3394.6|3400.4|3391.7|18
1641514610000|2022-01-07 00:16:50|3403.27|3394.57|3403.73|3395.03|3403.93|3395.23|3403.12|3394.42|33
1641514620000|2022-01-07 00:17:00|3403.74|3395.04|3403.59|3394.89|3403.74|3395.04|3402.23|3393.53|18
1641514630000|2022-01-07 00:17:10|3403.61|3394.91|3401.65|3392.95|3403.86|3395.16|3401.23|3392.53|32
1641514640000|2022-01-07 00:17:20|3402.79|3394.09|3402.41|3393.71|3402.8|3394.1|3401.32|3392.62|34
1641514650000|2022-01-07 00:17:30|3402.23|3393.53|3402.66|3393.96|3402.94|3394.24|3401.98|3393.28|36
1641514660000|2022-01-07 00:17:40|3402.63|3393.93|3402.18|3393.48|3402.81|3394.11|3402.18|3393.48|33
1641514670000|2022-01-07 00:17:50|3402.33|3393.63|3401.04|3392.34|3402.61|3393.91|3401.04|3392.34|34
1641514680000|2022-01-07 00:18:00|3401.63|3392.93|3399.78|3391.08|3401.63|3392.93|3399.16|3390.46|39
1641514690000|2022-01-07 00:18:10|3399.74|3391.04|3398.67|3389.97|3399.78|3391.08|3398.66|3389.96|34
1641514700000|2022-01-07 00:18:20|3398.6|3389.9|3397.56|3388.86|3398.6|3389.9|3397.25|3388.55|34
1641514710000|2022-01-07 00:18:30|3397.49|3388.79|3396.26|3387.56|3397.72|3389.02|3396.18|3387.48|32
1641514720000|2022-01-07 00:18:40|3396.25|3387.55|3396.33|3387.63|3396.48|3387.78|3396.18|3387.48|31
1641514730000|2022-01-07 00:18:50|3396.34|3387.64|3396.49|3387.79|3396.61|3387.91|3395.76|3387.06|34
1641514740000|2022-01-07 00:19:00|3396.48|3387.78|3396.53|3387.83|3397.1|3388.4|3396.37|3387.67|35
1641514750000|2022-01-07 00:19:10|3396.54|3387.84|3396.23|3387.53|3397.09|3388.39|3396.22|3387.52|33
1641514760000|2022-01-07 00:19:20|3396.25|3387.55|3395.48|3386.78|3396.37|3387.67|3395.48|3386.78|22
1641514770000|2022-01-07 00:19:30|3395.44|3386.74|3393.48|3384.78|3395.44|3386.74|3393.47|3384.77|32
1641514780000|2022-01-07 00:19:40|3393.42|3384.72|3391.01|3382.31|3393.42|3384.72|3390.64|3381.94|38
1641514790000|2022-01-07 00:19:50|3390.91|3382.21|3390.65|3381.95|3391.16|3382.46|3390.58|3381.88|35
1641514800000|2022-01-07 00:20:00|3390.67|3381.97|3391.43|3382.73|3391.97|3383.27|3390.67|3381.97|36
1641514810000|2022-01-07 00:20:10|3391.48|3382.78|3391.63|3382.93|3392.04|3383.34|3391.48|3382.78|23
1641514820000|2022-01-07 00:20:20|3391.67|3382.97|3390.22|3381.52|3391.67|3382.97|3390.22|3381.52|31
1641514830000|2022-01-07 00:20:30|3390.27|3381.57|3390.66|3381.96|3390.78|3382.08|3390.27|3381.57|31
1641514840000|2022-01-07 00:20:40|3390.7|3382|3392.7|3384|3392.94|3384.24|3390.7|3382|35
1641514850000|2022-01-07 00:20:50|3392.71|3384.01|3392.09|3383.39|3392.79|3384.09|3391.54|3382.84|23
1641514860000|2022-01-07 00:21:00|3392.07|3383.37|3394.9|3386.2|3394.9|3386.2|3391.99|3383.29|31
1641514870000|2022-01-07 00:21:10|3394.84|3386.14|3397.54|3388.84|3397.54|3388.84|3394.82|3386.12|36
1641514880000|2022-01-07 00:21:20|3397.03|3388.33|3397.91|3389.21|3397.97|3389.27|3397.03|3388.33|35
1641514890000|2022-01-07 00:21:30|3397.97|3389.27|3398.77|3390.07|3398.91|3390.21|3397.97|3389.27|28
1641514900000|2022-01-07 00:21:40|3398.7|3390|3399.72|3391.02|3399.72|3391.02|3398.46|3389.76|35
1641514910000|2022-01-07 00:21:50|3399.65|3390.95|3400.11|3391.41|3400.11|3391.41|3399.65|3390.95|26
1641514920000|2022-01-07 00:22:00|3400.01|3391.31|3400.02|3391.32|3400.3|3391.6|3399.9|3391.2|28
1641514930000|2022-01-07 00:22:10|3400.04|3391.34|3399.45|3390.75|3400.08|3391.38|3399.15|3390.45|31
1641514940000|2022-01-07 00:22:20|3399.33|3390.63|3398.19|3389.49|3399.33|3390.63|3398.09|3389.39|32
1641514950000|2022-01-07 00:22:30|3398.2|3389.5|3400.11|3391.41|3400.17|3391.47|3398.2|3389.5|24
1641514960000|2022-01-07 00:22:40|3400.32|3391.62|3400.98|3392.28|3401.23|3392.53|3400.32|3391.62|24
1641514970000|2022-01-07 00:22:50|3401.15|3392.45|3401.12|3392.42|3401.2|3392.5|3401.11|3392.41|22
1641514980000|2022-01-07 00:23:00|3401.22|3392.52|3401.19|3392.49|3401.34|3392.64|3401.12|3392.42|18
1641514990000|2022-01-07 00:23:10|3401.09|3392.39|3401.31|3392.61|3401.34|3392.64|3400.78|3392.08|26
1641515000000|2022-01-07 00:23:20|3401.29|3392.59|3401.29|3392.59|3401.39|3392.69|3401.21|3392.51|18
1641515010000|2022-01-07 00:23:30|3401.3|3392.6|3401.35|3392.65|3401.53|3392.83|3401.27|3392.57|19
1641515020000|2022-01-07 00:23:40|3401.39|3392.69|3400.72|3392.02|3401.58|3392.88|3400.72|3392.02|32
1641515030000|2022-01-07 00:23:50|3400.81|3392.11|3399.04|3390.34|3401.05|3392.35|3398.68|3389.98|30
1641515040000|2022-01-07 00:24:00|3399.1|3390.4|3401.39|3392.69|3401.52|3392.82|3398.83|3390.13|35
1641515050000|2022-01-07 00:24:10|3401.21|3392.51|3398.12|3389.42|3401.55|3392.85|3397.95|3389.25|36
1641515060000|2022-01-07 00:24:20|3398.51|3389.81|3395.41|3386.71|3398.51|3389.81|3394.83|3386.13|40
1641515070000|2022-01-07 00:24:30|3395.51|3386.81|3395.78|3387.08|3395.81|3387.11|3395.51|3386.81|33
1641515080000|2022-01-07 00:24:40|3395.8|3387.1|3394.91|3386.21|3395.8|3387.1|3394.56|3385.86|31
1641515090000|2022-01-07 00:24:50|3394.89|3386.19|3394.3|3385.6|3394.91|3386.21|3394.3|3385.6|38
1641515100000|2022-01-07 00:25:00|3394.31|3385.61|3391.75|3383.05|3394.36|3385.66|3391.75|3383.05|33
1641515110000|2022-01-07 00:25:10|3391.54|3382.84|3392.98|3384.28|3394.01|3385.31|3391.54|3382.84|36
1641515120000|2022-01-07 00:25:20|3393.05|3384.35|3393.1|3384.4|3393.13|3384.43|3392.81|3384.11|18
1641515130000|2022-01-07 00:25:30|3392.96|3384.26|3393.23|3384.53|3393.45|3384.75|3392.87|3384.17|29
1641515140000|2022-01-07 00:25:40|3393.13|3384.43|3392.67|3383.97|3393.14|3384.44|3392.01|3383.31|27
1641515150000|2022-01-07 00:25:50|3392.72|3384.02|3392.75|3384.05|3392.99|3384.29|3392.62|3383.92|24
1641515160000|2022-01-07 00:26:00|3392.7|3384|3392.83|3384.13|3392.9|3384.2|3392.18|3383.48|31
1641515170000|2022-01-07 00:26:10|3392.77|3384.07|3392.82|3384.12|3392.86|3384.16|3392.69|3383.99|22
1641515180000|2022-01-07 00:26:20|3392.74|3384.04|3392.82|3384.12|3392.85|3384.15|3392.64|3383.94|28
1641515190000|2022-01-07 00:26:30|3392.89|3384.19|3392.48|3383.78|3393.76|3385.06|3392.48|3383.78|37
1641515200000|2022-01-07 00:26:40|3392.49|3383.79|3390.71|3382.01|3392.83|3384.13|3390.71|3382.01|33
1641515210000|2022-01-07 00:26:50|3390.65|3381.95|3390.66|3381.96|3390.9|3382.2|3390.52|3381.82|32
1641515220000|2022-01-07 00:27:00|3390.72|3382.02|3390.02|3381.32|3390.99|3382.29|3390.02|3381.32|38
1641515230000|2022-01-07 00:27:10|3390|3381.3|3390.73|3382.03|3390.78|3382.08|3389.82|3381.12|32
1641515240000|2022-01-07 00:27:20|3390.77|3382.07|3391.65|3382.95|3391.65|3382.95|3390.67|3381.97|35
1641515250000|2022-01-07 00:27:30|3391.55|3382.85|3392.48|3383.78|3392.65|3383.95|3391.5|3382.8|19
1641515260000|2022-01-07 00:27:40|3392.49|3383.79|3392.28|3383.58|3392.49|3383.79|3391.68|3382.98|32
1641515270000|2022-01-07 00:27:50|3392.27|3383.57|3394.02|3385.32|3394.02|3385.32|3392.27|3383.57|29
1641515280000|2022-01-07 00:28:00|3394.01|3385.31|3395.77|3387.07|3395.79|3387.09|3394.01|3385.31|16
1641515290000|2022-01-07 00:28:10|3395.76|3387.06|3395.45|3386.75|3396.21|3387.51|3395.11|3386.41|34
1641515300000|2022-01-07 00:28:20|3395.44|3386.74|3394.73|3386.03|3395.58|3386.88|3393|3384.3|34
1641515310000|2022-01-07 00:28:30|3394.87|3386.17|3394.8|3386.1|3395.33|3386.63|3394.64|3385.94|36
1641515320000|2022-01-07 00:28:40|3394.81|3386.11|3394.15|3385.45|3394.87|3386.17|3394.15|3385.45|25
1641515330000|2022-01-07 00:28:50|3394.13|3385.43|3394.21|3385.51|3394.21|3385.51|3394.11|3385.41|11
1641515340000|2022-01-07 00:29:00|3394.18|3385.48|3393.87|3385.17|3394.34|3385.64|3393.87|3385.17|29
1641515350000|2022-01-07 00:29:10|3393.9|3385.2|3393.56|3384.86|3394.11|3385.41|3393.5|3384.8|35
1641515360000|2022-01-07 00:29:20|3393.53|3384.83|3394.04|3385.34|3394.09|3385.39|3393.51|3384.81|22
1641515370000|2022-01-07 00:29:30|3394.06|3385.36|3394.04|3385.34|3394.06|3385.36|3394.04|3385.34|4
1641515380000|2022-01-07 00:29:40|3394.03|3385.33|3392.03|3383.33|3394.12|3385.42|3391.94|3383.24|32
1641515390000|2022-01-07 00:29:50|3392.08|3383.38|3392.06|3383.36|3392.17|3383.47|3391.99|3383.29|21
1641515400000|2022-01-07 00:30:00|3392.07|3383.37|3391.86|3383.16|3392.19|3383.49|3391.09|3382.39|36
1641515410000|2022-01-07 00:30:10|3391.96|3383.26|3394.22|3385.52|3394.25|3385.55|3391.89|3383.19|31
1641515420000|2022-01-07 00:30:20|3394.23|3385.53|3394.1|3385.4|3395.25|3386.55|3394.08|3385.38|35
1641515430000|2022-01-07 00:30:30|3394.11|3385.41|3394.07|3385.37|3394.47|3385.77|3394.01|3385.31|28
1641515440000|2022-01-07 00:30:40|3394.32|3385.62|3394.99|3386.29|3394.99|3386.29|3394.04|3385.34|24
1641515450000|2022-01-07 00:30:50|3395.36|3386.66|3394.51|3385.81|3395.78|3387.08|3394.09|3385.39|36
1641515460000|2022-01-07 00:31:00|3394.55|3385.85|3394.27|3385.57|3395.12|3386.42|3393.76|3385.06|35
1641515470000|2022-01-07 00:31:10|3394.04|3385.34|3394.19|3385.49|3394.32|3385.62|3393.78|3385.08|34
1641515480000|2022-01-07 00:31:20|3394.21|3385.51|3391.18|3382.48|3394.21|3385.51|3391|3382.3|37
1641515490000|2022-01-07 00:31:30|3390.87|3382.17|3391.22|3382.52|3391.41|3382.71|3390.86|3382.16|27
1641515500000|2022-01-07 00:31:40|3391.23|3382.53|3391.09|3382.39|3391.4|3382.7|3391.01|3382.31|25
1641515510000|2022-01-07 00:31:50|3391.13|3382.43|3391|3382.3|3391.4|3382.7|3390.64|3381.94|15
1641515520000|2022-01-07 00:32:00|3390.64|3381.94|3390.77|3382.07|3391.15|3382.45|3390.64|3381.94|24
1641515530000|2022-01-07 00:32:10|3390.56|3381.86|3387.43|3378.73|3390.56|3381.86|3387.41|3378.71|29
1641515540000|2022-01-07 00:32:20|3387.63|3378.93|3387.83|3379.13|3388.36|3379.66|3387.13|3378.43|29
1641515550000|2022-01-07 00:32:30|3387.87|3379.17|3386.53|3377.83|3388.03|3379.33|3386.25|3377.55|37
1641515560000|2022-01-07 00:32:40|3386.55|3377.85|3386.05|3377.35|3387.02|3378.32|3386|3377.3|37
1641515570000|2022-01-07 00:32:50|3386.23|3377.53|3385.19|3376.49|3386.58|3377.88|3385.19|3376.49|37
1641515580000|2022-01-07 00:33:00|3385.24|3376.54|3384.84|3376.14|3385.82|3377.12|3384.64|3375.94|39
1641515590000|2022-01-07 00:33:10|3384.86|3376.16|3387.61|3378.91|3388.06|3379.36|3384.86|3376.16|37
1641515600000|2022-01-07 00:33:20|3387.57|3378.87|3387.28|3378.58|3387.68|3378.98|3387.13|3378.43|32
1641515610000|2022-01-07 00:33:30|3387.27|3378.57|3386.59|3377.89|3387.31|3378.61|3386.59|3377.89|25
1641515620000|2022-01-07 00:33:40|3386.69|3377.99|3385.97|3377.27|3386.78|3378.08|3385.77|3377.07|31
1641515630000|2022-01-07 00:33:50|3386.23|3377.53|3385.2|3376.5|3386.25|3377.55|3385.08|3376.38|29
1641515640000|2022-01-07 00:34:00|3385.11|3376.41|3382.66|3373.96|3385.11|3376.41|3381.48|3372.78|35
1641515650000|2022-01-07 00:34:10|3382.78|3374.08|3382.72|3374.02|3383.34|3374.64|3382.33|3373.63|31
1641515660000|2022-01-07 00:34:20|3382.69|3373.99|3383.55|3374.85|3383.55|3374.85|3381.64|3372.94|36
1641515670000|2022-01-07 00:34:30|3383.53|3374.83|3384.62|3375.92|3384.76|3376.06|3383.37|3374.67|34
1641515680000|2022-01-07 00:34:40|3384.73|3376.03|3381.12|3372.42|3385.55|3376.85|3380.87|3372.17|40
1641515690000|2022-01-07 00:34:50|3380.91|3372.21|3379.03|3370.33|3381.34|3372.64|3379.03|3370.33|37
1641515700000|2022-01-07 00:35:00|3379.27|3370.57|3379.06|3370.36|3379.27|3370.57|3377.82|3369.12|36
1641515710000|2022-01-07 00:35:10|3379.14|3370.44|3380.59|3371.89|3380.88|3372.18|3379.1|3370.4|37
1641515720000|2022-01-07 00:35:20|3380.61|3371.91|3383.51|3374.81|3383.55|3374.85|3380.54|3371.84|40
1641515730000|2022-01-07 00:35:30|3383.56|3374.86|3383.64|3374.94|3383.65|3374.95|3383.56|3374.86|12
1641515740000|2022-01-07 00:35:40|3383.61|3374.91|3382.64|3373.94|3383.61|3374.91|3382.14|3373.44|27
1641515750000|2022-01-07 00:35:50|3382.65|3373.95|3382.8|3374.1|3382.85|3374.15|3382.39|3373.69|32
1641515760000|2022-01-07 00:36:00|3382.87|3374.17|3381.95|3373.25|3383.34|3374.64|3381.95|3373.25|36
1641515770000|2022-01-07 00:36:10|3381.9|3373.2|3382.51|3373.81|3382.51|3373.81|3380.82|3372.12|37
1641515780000|2022-01-07 00:36:20|3382.55|3373.85|3382.66|3373.96|3382.93|3374.23|3381.74|3373.04|33
1641515790000|2022-01-07 00:36:30|3382.69|3373.99|3383.22|3374.52|3383.23|3374.53|3382.19|3373.49|30
1641515800000|2022-01-07 00:36:40|3383.23|3374.53|3383.23|3374.53|3383.23|3374.53|3383.23|3374.53|1
1641515810000|2022-01-07 00:36:50|3383.3|3374.6|3384.73|3376.03|3384.73|3376.03|3383.3|3374.6|22
1641515820000|2022-01-07 00:37:00|3384.69|3375.99|3385.59|3376.89|3385.6|3376.9|3384.69|3375.99|32
1641515830000|2022-01-07 00:37:10|3385.52|3376.82|3384.79|3376.09|3385.98|3377.28|3384.35|3375.65|31
1641515840000|2022-01-07 00:37:20|3384.84|3376.14|3383.47|3374.77|3384.86|3376.16|3383.39|3374.69|38
1641515850000|2022-01-07 00:37:30|3383.46|3374.76|3384.23|3375.53|3384.64|3375.94|3383.42|3374.72|34
1641515860000|2022-01-07 00:37:40|3384.4|3375.7|3383.62|3374.92|3384.4|3375.7|3383.43|3374.73|33
1641515870000|2022-01-07 00:37:50|3383.76|3375.06|3384.87|3376.17|3385.03|3376.33|3383.71|3375.01|31
1641515880000|2022-01-07 00:38:00|3385.08|3376.38|3386.71|3378.01|3386.72|3378.02|3384.96|3376.26|39
1641515890000|2022-01-07 00:38:10|3386.69|3377.99|3388.05|3379.35|3388.37|3379.67|3386.69|3377.99|31
1641515900000|2022-01-07 00:38:20|3388.07|3379.37|3387.22|3378.52|3388.09|3379.39|3386.65|3377.95|34
1641515910000|2022-01-07 00:38:30|3387.21|3378.51|3386.9|3378.2|3387.41|3378.71|3386.65|3377.95|35
1641515920000|2022-01-07 00:38:40|3386.76|3378.06|3386.8|3378.1|3386.98|3378.28|3386.7|3378|26
1641515930000|2022-01-07 00:38:50|3386.85|3378.15|3385.65|3376.95|3386.85|3378.15|3385.54|3376.84|25
1641515940000|2022-01-07 00:39:00|3385.55|3376.85|3386.35|3377.65|3386.93|3378.23|3385.55|3376.85|35
1641515950000|2022-01-07 00:39:10|3386.22|3377.52|3384.91|3376.21|3386.22|3377.52|3383.95|3375.25|37
1641515960000|2022-01-07 00:39:20|3384.79|3376.09|3383.44|3374.74|3385.11|3376.41|3383.11|3374.41|35
1641515970000|2022-01-07 00:39:30|3383.4|3374.7|3379.95|3371.25|3383.63|3374.93|3379.49|3370.79|38
1641515980000|2022-01-07 00:39:40|3379.67|3370.97|3378.78|3370.08|3379.79|3371.09|3378.33|3369.63|33
1641515990000|2022-01-07 00:39:50|3378.81|3370.11|3379.89|3371.19|3379.91|3371.21|3378.54|3369.84|37
1641516000000|2022-01-07 00:40:00|3379.88|3371.18|3379.82|3371.12|3380.3|3371.6|3379.63|3370.93|34
1641516010000|2022-01-07 00:40:10|3379.76|3371.06|3379.73|3371.03|3379.8|3371.1|3379.49|3370.79|33
1641516020000|2022-01-07 00:40:20|3379.72|3371.02|3380.89|3372.19|3380.94|3372.24|3379.72|3371.02|29
1641516030000|2022-01-07 00:40:30|3380.94|3372.24|3381.22|3372.52|3381.39|3372.69|3380.94|3372.24|27
1641516040000|2022-01-07 00:40:40|3381.55|3372.85|3381.07|3372.37|3381.64|3372.94|3380.7|3372|34
1641516050000|2022-01-07 00:40:50|3381.11|3372.41|3383.37|3374.67|3383.4|3374.7|3381.08|3372.38|30
1641516060000|2022-01-07 00:41:00|3383.44|3374.74|3384.01|3375.31|3384.05|3375.35|3383.33|3374.63|19
1641516070000|2022-01-07 00:41:10|3384|3375.3|3383.26|3374.56|3384.01|3375.31|3383.06|3374.36|29
1641516080000|2022-01-07 00:41:20|3383.25|3374.55|3383.28|3374.58|3383.33|3374.63|3383.24|3374.54|25
1641516090000|2022-01-07 00:41:30|3383.19|3374.49|3379.27|3370.57|3383.28|3374.58|3378.97|3370.27|34
1641516100000|2022-01-07 00:41:40|3379.92|3371.22|3377.53|3368.83|3380.05|3371.35|3376.93|3368.23|38
1641516110000|2022-01-07 00:41:50|3377.59|3368.89|3375.44|3366.74|3377.76|3369.06|3375.44|3366.74|39
1641516120000|2022-01-07 00:42:00|3375.68|3366.98|3375.63|3366.93|3376.37|3367.67|3375|3366.3|33
1641516130000|2022-01-07 00:42:10|3375.67|3366.97|3375.32|3366.62|3375.67|3366.97|3375.28|3366.58|26
1641516140000|2022-01-07 00:42:20|3375.35|3366.65|3375.28|3366.58|3375.57|3366.87|3375.06|3366.36|20
1641516150000|2022-01-07 00:42:30|3375.39|3366.69|3372.9|3364.2|3375.41|3366.71|3372.88|3364.18|36
1641516160000|2022-01-07 00:42:40|3372.69|3363.99|3374.64|3365.94|3374.89|3366.19|3372.69|3363.99|38
1641516170000|2022-01-07 00:42:50|3374.54|3365.84|3374.12|3365.42|3375.06|3366.36|3373.72|3365.02|32
1641516180000|2022-01-07 00:43:00|3374.04|3365.34|3374.19|3365.49|3374.49|3365.79|3373.65|3364.95|24
1641516190000|2022-01-07 00:43:10|3374.28|3365.58|3373.37|3364.67|3374.92|3366.22|3373.37|3364.67|34
1641516200000|2022-01-07 00:43:20|3373.05|3364.35|3372.98|3364.28|3374.54|3365.84|3372.2|3363.5|38
1641516210000|2022-01-07 00:43:30|3372.93|3364.23|3373.22|3364.52|3374.69|3365.99|3372.88|3364.18|38
1641516220000|2022-01-07 00:43:40|3373.21|3364.51|3373.8|3365.1|3373.8|3365.1|3373.14|3364.44|35
1641516230000|2022-01-07 00:43:50|3373.52|3364.82|3373.07|3364.37|3373.79|3365.09|3372.85|3364.15|37
1641516240000|2022-01-07 00:44:00|3373.06|3364.36|3370.97|3362.27|3373.59|3364.89|3370.97|3362.27|30
1641516250000|2022-01-07 00:44:10|3370.94|3362.24|3370.23|3361.53|3370.96|3362.26|3369.95|3361.25|33
1641516260000|2022-01-07 00:44:20|3370.27|3361.57|3372.08|3363.38|3372.08|3363.38|3370.14|3361.44|34
1641516270000|2022-01-07 00:44:30|3372.09|3363.39|3373.45|3364.75|3373.46|3364.76|3372.09|3363.39|35
1641516280000|2022-01-07 00:44:40|3373.53|3364.83|3373.22|3364.52|3373.84|3365.14|3373.16|3364.46|26
1641516290000|2022-01-07 00:44:50|3373.21|3364.51|3373.51|3364.81|3373.89|3365.19|3373.21|3364.51|33
1641516300000|2022-01-07 00:45:00|3373.57|3364.87|3373.91|3365.21|3373.91|3365.21|3372.57|3363.87|36
1641516310000|2022-01-07 00:45:10|3374.13|3365.43|3375.81|3367.11|3376.02|3367.32|3373.83|3365.13|35
1641516320000|2022-01-07 00:45:20|3375.8|3367.1|3375.73|3367.03|3376|3367.3|3374.57|3365.87|32
1641516330000|2022-01-07 00:45:30|3375.63|3366.93|3375.77|3367.07|3376.3|3367.6|3375.18|3366.48|36
1641516340000|2022-01-07 00:45:40|3375.62|3366.92|3375.86|3367.16|3376.1|3367.4|3374.43|3365.73|38
1641516350000|2022-01-07 00:45:50|3375.87|3367.17|3375.82|3367.12|3376.17|3367.47|3375.73|3367.03|32
1641516360000|2022-01-07 00:46:00|3375.83|3367.13|3377.31|3368.61|3377.31|3368.61|3375.83|3367.13|28
1641516370000|2022-01-07 00:46:10|3377.33|3368.63|3374.8|3366.1|3377.42|3368.72|3374.63|3365.93|33
1641516380000|2022-01-07 00:46:20|3374.7|3366|3376.29|3367.59|3376.46|3367.76|3374.68|3365.98|35
1641516390000|2022-01-07 00:46:30|3376.41|3367.71|3377.39|3368.69|3377.57|3368.87|3376.41|3367.71|28
1641516400000|2022-01-07 00:46:40|3377.38|3368.68|3377.53|3368.83|3377.9|3369.2|3377.36|3368.66|23
1641516410000|2022-01-07 00:46:50|3377.51|3368.81|3376.86|3368.16|3377.65|3368.95|3376.86|3368.16|20
1641516420000|2022-01-07 00:47:00|3377.01|3368.31|3377.43|3368.73|3379.33|3370.63|3377.01|3368.31|39
1641516430000|2022-01-07 00:47:10|3377.29|3368.59|3377.78|3369.08|3378|3369.3|3377.27|3368.57|30
1641516440000|2022-01-07 00:47:20|3377.79|3369.09|3379.26|3370.56|3379.29|3370.59|3377.79|3369.09|17
1641516450000|2022-01-07 00:47:30|3379.25|3370.55|3379.03|3370.33|3379.25|3370.55|3378.1|3369.4|29
1641516460000|2022-01-07 00:47:40|3379.02|3370.32|3379.34|3370.64|3379.34|3370.64|3378.83|3370.13|20
1641516470000|2022-01-07 00:47:50|3379.53|3370.83|3380.5|3371.8|3380.5|3371.8|3379.43|3370.73|28
1641516480000|2022-01-07 00:48:00|3380.51|3371.81|3379.2|3370.5|3380.51|3371.81|3378.9|3370.2|35
1641516490000|2022-01-07 00:48:10|3379.23|3370.53|3379.15|3370.45|3379.28|3370.58|3379.13|3370.43|21
1641516500000|2022-01-07 00:48:20|3379.25|3370.55|3378.36|3369.66|3379.59|3370.89|3377.4|3368.7|33
1641516510000|2022-01-07 00:48:30|3378.48|3369.78|3377.32|3368.62|3378.48|3369.78|3377.01|3368.31|37
1641516520000|2022-01-07 00:48:40|3377.31|3368.61|3377.23|3368.53|3377.34|3368.64|3376.73|3368.03|29
1641516530000|2022-01-07 00:48:50|3377.15|3368.45|3377.45|3368.75|3377.45|3368.75|3376.7|3368|27
1641516540000|2022-01-07 00:49:00|3377.32|3368.62|3378.16|3369.46|3378.51|3369.81|3377.32|3368.62|27
1641516550000|2022-01-07 00:49:10|3378.18|3369.48|3377.93|3369.23|3378.37|3369.67|3377.57|3368.87|26
1641516560000|2022-01-07 00:49:20|3377.56|3368.86|3376.85|3368.15|3378.37|3369.67|3376.51|3367.81|32
1641516570000|2022-01-07 00:49:30|3376.77|3368.07|3376.91|3368.21|3376.93|3368.23|3376.45|3367.75|22
1641516580000|2022-01-07 00:49:40|3376.94|3368.24|3377.01|3368.31|3377.01|3368.31|3376.82|3368.12|13
1641516590000|2022-01-07 00:49:50|3377.03|3368.33|3374.23|3365.53|3377.06|3368.36|3374.23|3365.53|29
1641516600000|2022-01-07 00:50:00|3373.9|3365.2|3372.63|3363.93|3374.18|3365.48|3372.63|3363.93|36
1641516610000|2022-01-07 00:50:10|3372.57|3363.87|3372.77|3364.07|3373.57|3364.87|3372.24|3363.54|36
1641516620000|2022-01-07 00:50:20|3372.41|3363.71|3374.71|3366.01|3374.71|3366.01|3372.41|3363.71|28
1641516630000|2022-01-07 00:50:30|3374.83|3366.13|3377.29|3368.59|3377.53|3368.83|3374.83|3366.13|36
1641516640000|2022-01-07 00:50:40|3377.22|3368.52|3376.86|3368.16|3377.34|3368.64|3376.43|3367.73|28
1641516650000|2022-01-07 00:50:50|3376.99|3368.29|3377.2|3368.5|3377.23|3368.53|3376.65|3367.95|26
1641516660000|2022-01-07 00:51:00|3377.21|3368.51|3378.14|3369.44|3378.27|3369.57|3377.14|3368.44|36
1641516670000|2022-01-07 00:51:10|3377.87|3369.17|3377.99|3369.29|3378.26|3369.56|3377.81|3369.11|32
1641516680000|2022-01-07 00:51:20|3378.03|3369.33|3378.21|3369.51|3378.6|3369.9|3377.99|3369.29|22
1641516690000|2022-01-07 00:51:30|3378.25|3369.55|3378.04|3369.34|3378.55|3369.85|3377.9|3369.2|20
1641516700000|2022-01-07 00:51:40|3377.86|3369.16|3378.31|3369.61|3378.34|3369.64|3377.69|3368.99|30
1641516710000|2022-01-07 00:51:50|3378.29|3369.59|3378.31|3369.61|3378.33|3369.63|3378.25|3369.55|21
1641516720000|2022-01-07 00:52:00|3378.51|3369.81|3380.18|3371.48|3380.18|3371.48|3378.51|3369.81|30
1641516730000|2022-01-07 00:52:10|3380.3|3371.6|3381.07|3372.37|3381.23|3372.53|3380.27|3371.57|31
1641516740000|2022-01-07 00:52:20|3381.09|3372.39|3379.17|3370.47|3381.11|3372.41|3379.16|3370.46|34
1641516750000|2022-01-07 00:52:30|3379.2|3370.5|3379.45|3370.75|3379.98|3371.28|3379.05|3370.35|32
1641516760000|2022-01-07 00:52:40|3379.51|3370.81|3376.72|3368.02|3379.51|3370.81|3376.72|3368.02|34
1641516770000|2022-01-07 00:52:50|3376.74|3368.04|3377.92|3369.22|3377.98|3369.28|3376.64|3367.94|31
1641516780000|2022-01-07 00:53:00|3377.96|3369.26|3376.8|3368.1|3378.68|3369.98|3376.75|3368.05|29
1641516790000|2022-01-07 00:53:10|3376.85|3368.15|3376.89|3368.19|3376.92|3368.22|3376.41|3367.71|21
1641516800000|2022-01-07 00:53:20|3376.66|3367.96|3375.23|3366.53|3377.55|3368.85|3375.1|3366.4|34
1641516810000|2022-01-07 00:53:30|3375.24|3366.54|3375.56|3366.86|3375.77|3367.07|3374.77|3366.07|29
1641516820000|2022-01-07 00:53:40|3375.57|3366.87|3375.03|3366.33|3376.06|3367.36|3374.86|3366.16|35
1641516830000|2022-01-07 00:53:50|3374.65|3365.95|3374.64|3365.94|3374.92|3366.22|3374.54|3365.84|25
1641516840000|2022-01-07 00:54:00|3374.75|3366.05|3375.29|3366.59|3375.72|3367.02|3374.75|3366.05|34
1641516850000|2022-01-07 00:54:10|3374.87|3366.17|3373.75|3365.05|3375.49|3366.79|3372.49|3363.79|35
1641516860000|2022-01-07 00:54:20|3373.82|3365.12|3373.7|3365|3373.93|3365.23|3373.11|3364.41|35
1641516870000|2022-01-07 00:54:30|3373.72|3365.02|3374.15|3365.45|3374.37|3365.67|3372.57|3363.87|33
1641516880000|2022-01-07 00:54:40|3374.11|3365.41|3375.57|3366.87|3375.57|3366.87|3374|3365.3|29
1641516890000|2022-01-07 00:54:50|3375.56|3366.86|3375.51|3366.81|3375.58|3366.88|3374.87|3366.17|31
1641516900000|2022-01-07 00:55:00|3375.23|3366.53|3375.11|3366.41|3375.58|3366.88|3375.11|3366.41|14
1641516910000|2022-01-07 00:55:10|3375.12|3366.42|3375.57|3366.87|3375.85|3367.15|3375.12|3366.42|21
1641516920000|2022-01-07 00:55:20|3375.56|3366.86|3372.62|3363.92|3375.66|3366.96|3372.62|3363.92|34
1641516930000|2022-01-07 00:55:30|3372.29|3363.59|3371.8|3363.1|3372.35|3363.65|3371.01|3362.31|34
1641516940000|2022-01-07 00:55:40|3371.84|3363.14|3373.1|3364.4|3373.52|3364.82|3371.84|3363.14|38
1641516950000|2022-01-07 00:55:50|3373.19|3364.49|3372.75|3364.05|3373.19|3364.49|3372.38|3363.68|38
1641516960000|2022-01-07 00:56:00|3372.5|3363.8|3371.25|3362.55|3372.73|3364.03|3370.49|3361.79|35
1641516970000|2022-01-07 00:56:10|3371.07|3362.37|3371.48|3362.78|3371.61|3362.91|3371.03|3362.33|28
1641516980000|2022-01-07 00:56:20|3371.22|3362.52|3372.52|3363.82|3372.61|3363.91|3371.22|3362.52|26
1641516990000|2022-01-07 00:56:30|3372.58|3363.88|3372.92|3364.22|3373.61|3364.91|3372.4|3363.7|33
1641517000000|2022-01-07 00:56:40|3372.83|3364.13|3372.48|3363.78|3372.98|3364.28|3372.46|3363.76|36
1641517010000|2022-01-07 00:56:50|3372.47|3363.77|3372.99|3364.29|3373.07|3364.37|3372.44|3363.74|36
1641517020000|2022-01-07 00:57:00|3372.92|3364.22|3372.39|3363.69|3373.05|3364.35|3371.87|3363.17|26
1641517030000|2022-01-07 00:57:10|3372.32|3363.62|3371.98|3363.28|3372.45|3363.75|3371.96|3363.26|24
1641517040000|2022-01-07 00:57:20|3371.97|3363.27|3372.93|3364.23|3372.95|3364.25|3371.97|3363.27|28
1641517050000|2022-01-07 00:57:30|3372.92|3364.22|3373.57|3364.87|3374.15|3365.45|3372.82|3364.12|34
1641517060000|2022-01-07 00:57:40|3373.28|3364.58|3373.39|3364.69|3373.63|3364.93|3373.17|3364.47|33
1641517070000|2022-01-07 00:57:50|3373.42|3364.72|3374.21|3365.51|3374.21|3365.51|3373.4|3364.7|29
1641517080000|2022-01-07 00:58:00|3374.95|3366.25|3373.08|3364.38|3375.27|3366.57|3373.08|3364.38|33
1641517090000|2022-01-07 00:58:10|3373.37|3364.67|3372.83|3364.13|3373.37|3364.67|3372.76|3364.06|34
1641517100000|2022-01-07 00:58:20|3372.72|3364.02|3370.87|3362.17|3372.76|3364.06|3370.78|3362.08|30
1641517110000|2022-01-07 00:58:30|3370.84|3362.14|3370.7|3362|3370.87|3362.17|3369.63|3360.93|29
1641517120000|2022-01-07 00:58:40|3370.16|3361.46|3369.56|3360.86|3370.16|3361.46|3369.05|3360.35|29
1641517130000|2022-01-07 00:58:50|3369.32|3360.62|3369.66|3360.96|3369.8|3361.1|3369.11|3360.41|25
1641517140000|2022-01-07 00:59:00|3370.53|3361.83|3370.35|3361.65|3370.7|3362|3369.9|3361.2|36
1641517150000|2022-01-07 00:59:10|3370.36|3361.66|3370.76|3362.06|3370.97|3362.27|3370.35|3361.65|34
1641517160000|2022-01-07 00:59:20|3370.82|3362.12|3370.86|3362.16|3370.93|3362.23|3370.54|3361.84|37
1641517170000|2022-01-07 00:59:30|3370.74|3362.04|3371.41|3362.71|3371.79|3363.09|3370.68|3361.98|26
1641517180000|2022-01-07 00:59:40|3371.12|3362.42|3370.55|3361.85|3371.52|3362.82|3370.19|3361.49|33
1641517190000|2022-01-07 00:59:50|3370.27|3361.57|3369.82|3361.12|3370.71|3362.01|3369.56|3360.86|26
1641517200000|2022-01-07 01:00:00|3369.77|3361.07|3371.18|3362.48|3371.67|3362.97|3369.65|3360.95|37
1641517210000|2022-01-07 01:00:10|3371.19|3362.49|3373.15|3364.45|3373.15|3364.45|3371.12|3362.42|38
1641517220000|2022-01-07 01:00:20|3373.71|3365.01|3373.54|3364.84|3374.05|3365.35|3373.52|3364.82|32
1641517230000|2022-01-07 01:00:30|3373.53|3364.83|3373.99|3365.29|3373.99|3365.29|3373.33|3364.63|35
1641517240000|2022-01-07 01:00:40|3374.13|3365.43|3373.98|3365.28|3374.13|3365.43|3373.77|3365.07|29
1641517250000|2022-01-07 01:00:50|3373.99|3365.29|3374.06|3365.36|3374.81|3366.11|3373.98|3365.28|27
1641517260000|2022-01-07 01:01:00|3374.09|3365.39|3373.66|3364.96|3374.11|3365.41|3373.52|3364.82|30
1641517270000|2022-01-07 01:01:10|3373.62|3364.92|3374.58|3365.88|3375.04|3366.34|3373.62|3364.92|34
1641517280000|2022-01-07 01:01:20|3374.6|3365.9|3376.37|3367.67|3376.37|3367.67|3374.6|3365.9|22
1641517290000|2022-01-07 01:01:30|3376.38|3367.68|3377.22|3368.52|3377.36|3368.66|3376.07|3367.37|27
1641517300000|2022-01-07 01:01:40|3377.14|3368.44|3378.7|3370|3379.22|3370.52|3377.12|3368.42|37
1641517310000|2022-01-07 01:01:50|3378.86|3370.16|3379.9|3371.2|3380|3371.3|3378.47|3369.77|35
1641517320000|2022-01-07 01:02:00|3379.84|3371.14|3379.66|3370.96|3379.87|3371.17|3378.37|3369.67|36
1641517330000|2022-01-07 01:02:10|3379.69|3370.99|3380.48|3371.78|3380.59|3371.89|3379.34|3370.64|34
1641517340000|2022-01-07 01:02:20|3380.49|3371.79|3381.59|3372.89|3381.64|3372.94|3380.49|3371.79|29
1641517350000|2022-01-07 01:02:30|3381.43|3372.73|3380.75|3372.05|3381.43|3372.73|3380.07|3371.37|24
1641517360000|2022-01-07 01:02:40|3380.76|3372.06|3380.82|3372.12|3380.98|3372.28|3380.66|3371.96|29
1641517370000|2022-01-07 01:02:50|3380.84|3372.14|3381.07|3372.37|3381.18|3372.48|3380.79|3372.09|24
1641517380000|2022-01-07 01:03:00|3381.08|3372.38|3381.31|3372.61|3381.48|3372.78|3381.05|3372.35|34
1641517390000|2022-01-07 01:03:10|3381.7|3373|3381.95|3373.25|3382.06|3373.36|3381.7|3373|30
1641517400000|2022-01-07 01:03:20|3381.96|3373.26|3381.3|3372.6|3382.02|3373.32|3381.3|3372.6|28
1641517410000|2022-01-07 01:03:30|3381.21|3372.51|3380.44|3371.74|3381.21|3372.51|3379.96|3371.26|35
1641517420000|2022-01-07 01:03:40|3380.4|3371.7|3377.91|3369.21|3380.48|3371.78|3377.88|3369.18|35
1641517430000|2022-01-07 01:03:50|3378.16|3369.46|3378.08|3369.38|3378.66|3369.96|3377.92|3369.22|37
1641517440000|2022-01-07 01:04:00|3378.47|3369.77|3379.18|3370.48|3379.36|3370.66|3378.09|3369.39|35
1641517450000|2022-01-07 01:04:10|3379.13|3370.43|3381.06|3372.36|3381.36|3372.66|3379.13|3370.43|35
1641517460000|2022-01-07 01:04:20|3381.03|3372.33|3381.19|3372.49|3381.49|3372.79|3380.67|3371.97|35
1641517470000|2022-01-07 01:04:30|3380.97|3372.27|3379.86|3371.16|3380.97|3372.27|3379.64|3370.94|34
1641517480000|2022-01-07 01:04:40|3379.75|3371.05|3379.61|3370.91|3379.89|3371.19|3379.49|3370.79|27
1641517490000|2022-01-07 01:04:50|3379.62|3370.92|3379.21|3370.51|3379.89|3371.19|3379.16|3370.46|32
1641517500000|2022-01-07 01:05:00|3379.22|3370.52|3379.43|3370.73|3379.61|3370.91|3379.2|3370.5|34
1641517510000|2022-01-07 01:05:10|3379.64|3370.94|3380.06|3371.36|3380.06|3371.36|3379.38|3370.68|15
1641517520000|2022-01-07 01:05:20|3380.49|3371.79|3379.59|3370.89|3380.64|3371.94|3379.59|3370.89|32
1641517530000|2022-01-07 01:05:30|3379.61|3370.91|3379.57|3370.87|3379.81|3371.11|3378.65|3369.95|38
1641517540000|2022-01-07 01:05:40|3379.65|3370.95|3379.54|3370.84|3379.71|3371.01|3379.32|3370.62|29
1641517550000|2022-01-07 01:05:50|3379.56|3370.86|3379.86|3371.16|3380.2|3371.5|3379.53|3370.83|30
1641517560000|2022-01-07 01:06:00|3379.75|3371.05|3380.35|3371.65|3380.57|3371.87|3379.75|3371.05|29
1641517570000|2022-01-07 01:06:10|3380.36|3371.66|3381.71|3373.01|3381.71|3373.01|3380.27|3371.57|37
1641517580000|2022-01-07 01:06:20|3381.61|3372.91|3383.36|3374.66|3383.38|3374.68|3381.61|3372.91|37
1641517590000|2022-01-07 01:06:30|3383.34|3374.64|3384.46|3375.76|3384.64|3375.94|3383.34|3374.64|37
1641517600000|2022-01-07 01:06:40|3384.17|3375.47|3381.54|3372.84|3384.61|3375.91|3381.54|3372.84|37
1641517610000|2022-01-07 01:06:50|3381.31|3372.61|3383.24|3374.54|3383.35|3374.65|3381.27|3372.57|35
1641517620000|2022-01-07 01:07:00|3383.17|3374.47|3383.46|3374.76|3383.55|3374.85|3383.04|3374.34|27
1641517630000|2022-01-07 01:07:10|3383.47|3374.77|3382.76|3374.06|3383.47|3374.77|3382.76|3374.06|26
1641517640000|2022-01-07 01:07:20|3382.73|3374.03|3383.92|3375.22|3383.92|3375.22|3382.71|3374.01|34
1641517650000|2022-01-07 01:07:30|3383.98|3375.28|3384.15|3375.45|3384.2|3375.5|3383.87|3375.17|26
1641517660000|2022-01-07 01:07:40|3384.11|3375.41|3384.19|3375.49|3384.19|3375.49|3384.07|3375.37|23
1641517670000|2022-01-07 01:07:50|3384.05|3375.35|3384.86|3376.16|3384.93|3376.23|3384.01|3375.31|32
1641517680000|2022-01-07 01:08:00|3384.91|3376.21|3384.46|3375.76|3384.91|3376.21|3384.26|3375.56|27
1641517690000|2022-01-07 01:08:10|3385.04|3376.34|3386.2|3377.5|3386.28|3377.58|3385.03|3376.33|28
1641517700000|2022-01-07 01:08:20|3386.16|3377.46|3385.82|3377.12|3386.17|3377.47|3384.87|3376.17|34
1641517710000|2022-01-07 01:08:30|3385.86|3377.16|3385.96|3377.26|3385.97|3377.27|3385.76|3377.06|33
1641517720000|2022-01-07 01:08:40|3385.91|3377.21|3386.06|3377.36|3386.19|3377.49|3385.89|3377.19|26
1641517730000|2022-01-07 01:08:50|3385.95|3377.25|3385.11|3376.41|3385.95|3377.25|3384.57|3375.87|30
1641517740000|2022-01-07 01:09:00|3385.2|3376.5|3386.2|3377.5|3386.21|3377.51|3384.69|3375.99|36
1641517750000|2022-01-07 01:09:10|3386.18|3377.48|3386.2|3377.5|3386.33|3377.63|3385.95|3377.25|35
1641517760000|2022-01-07 01:09:20|3386.27|3377.57|3385.68|3376.98|3386.3|3377.6|3385.68|3376.98|19
1641517770000|2022-01-07 01:09:30|3386.17|3377.47|3385.95|3377.25|3386.31|3377.61|3385.95|3377.25|31
1641517780000|2022-01-07 01:09:40|3385.84|3377.14|3382.97|3374.27|3385.84|3377.14|3382.94|3374.24|35
1641517790000|2022-01-07 01:09:50|3382.88|3374.18|3384.36|3375.66|3384.5|3375.8|3382.81|3374.11|35
1641517800000|2022-01-07 01:10:00|3384.34|3375.64|3385.1|3376.4|3385.3|3376.6|3384.23|3375.53|36
1641517810000|2022-01-07 01:10:10|3385.11|3376.41|3386.48|3377.78|3386.48|3377.78|3384.93|3376.23|33
1641517820000|2022-01-07 01:10:20|3386.51|3377.81|3386.19|3377.49|3387.5|3378.8|3386.19|3377.49|37
1641517830000|2022-01-07 01:10:30|3386.36|3377.66|3386.15|3377.45|3386.5|3377.8|3386.15|3377.45|26
1641517840000|2022-01-07 01:10:40|3386.29|3377.59|3386.27|3377.57|3386.34|3377.64|3386.11|3377.41|18
1641517850000|2022-01-07 01:10:50|3386.13|3377.43|3385.98|3377.28|3386.27|3377.57|3385.87|3377.17|24
1641517860000|2022-01-07 01:11:00|3386.06|3377.36|3385.82|3377.12|3386.23|3377.53|3385.8|3377.1|28
1641517870000|2022-01-07 01:11:10|3385.81|3377.11|3385.84|3377.14|3385.86|3377.16|3385.74|3377.04|25
1641517880000|2022-01-07 01:11:20|3386.01|3377.31|3383.75|3375.05|3386.06|3377.36|3383.65|3374.95|31
1641517890000|2022-01-07 01:11:30|3383.71|3375.01|3382.33|3373.63|3384.02|3375.32|3382.2|3373.5|35
1641517900000|2022-01-07 01:11:40|3382.36|3373.66|3382.28|3373.58|3382.59|3373.89|3381.94|3373.24|34
1641517910000|2022-01-07 01:11:50|3382.26|3373.56|3383.52|3374.82|3383.62|3374.92|3382.26|3373.56|27
1641517920000|2022-01-07 01:12:00|3383.37|3374.67|3382.41|3373.71|3383.37|3374.67|3382.41|3373.71|34
1641517930000|2022-01-07 01:12:10|3382.43|3373.73|3380.94|3372.24|3382.65|3373.95|3380.94|3372.24|33
1641517940000|2022-01-07 01:12:20|3381.16|3372.46|3381.42|3372.72|3381.46|3372.76|3380.97|3372.27|27
1641517950000|2022-01-07 01:12:30|3381.3|3372.6|3381.23|3372.53|3381.52|3372.82|3381.07|3372.37|33
1641517960000|2022-01-07 01:12:40|3381.15|3372.45|3380.67|3371.97|3381.29|3372.59|3380.5|3371.8|36
1641517970000|2022-01-07 01:12:50|3380.83|3372.13|3379|3370.3|3380.83|3372.13|3378.21|3369.51|34
1641517980000|2022-01-07 01:13:00|3378.97|3370.27|3377.42|3368.72|3378.99|3370.29|3377.42|3368.72|30
1641517990000|2022-01-07 01:13:10|3377.41|3368.71|3376.91|3368.21|3377.41|3368.71|3376.46|3367.76|24
1641518000000|2022-01-07 01:13:20|3377.14|3368.44|3378.32|3369.62|3378.41|3369.71|3377.14|3368.44|37
1641518010000|2022-01-07 01:13:30|3378.31|3369.61|3379.65|3370.95|3380.07|3371.37|3378.31|3369.61|35
1641518020000|2022-01-07 01:13:40|3379.81|3371.11|3379.71|3371.01|3379.99|3371.29|3379.68|3370.98|28
1641518030000|2022-01-07 01:13:50|3379.85|3371.15|3379.9|3371.2|3380.05|3371.35|3379.66|3370.96|21
1641518040000|2022-01-07 01:14:00|3379.94|3371.24|3381.88|3373.18|3382.09|3373.39|3379.74|3371.04|35
1641518050000|2022-01-07 01:14:10|3381.53|3372.83|3381.46|3372.76|3381.53|3372.83|3381.01|3372.31|36
1641518060000|2022-01-07 01:14:20|3381.47|3372.77|3381.5|3372.8|3381.57|3372.87|3381.43|3372.73|12
1641518070000|2022-01-07 01:14:30|3381.51|3372.81|3381.54|3372.84|3381.75|3373.05|3381.45|3372.75|22
1641518080000|2022-01-07 01:14:40|3381.46|3372.76|3382.55|3373.85|3382.99|3374.29|3381.46|3372.76|35
1641518090000|2022-01-07 01:14:50|3382.59|3373.89|3382.99|3374.29|3383.04|3374.34|3382.56|3373.86|25
1641518100000|2022-01-07 01:15:00|3382.93|3374.23|3382.94|3374.24|3383.06|3374.36|3382.9|3374.2|30
1641518110000|2022-01-07 01:15:10|3382.95|3374.25|3382.19|3373.49|3382.98|3374.28|3382.15|3373.45|30
1641518120000|2022-01-07 01:15:20|3382.18|3373.48|3380.48|3371.78|3382.25|3373.55|3380.48|3371.78|30
1641518130000|2022-01-07 01:15:30|3380.38|3371.68|3381.09|3372.39|3381.18|3372.48|3380.38|3371.68|29
1641518140000|2022-01-07 01:15:40|3381.1|3372.4|3381.76|3373.06|3382.08|3373.38|3381.1|3372.4|31
1641518150000|2022-01-07 01:15:50|3381.75|3373.05|3381.72|3373.02|3381.76|3373.06|3381.47|3372.77|34
1641518160000|2022-01-07 01:16:00|3381.76|3373.06|3380.57|3371.87|3381.76|3373.06|3380.02|3371.32|36
1641518170000|2022-01-07 01:16:10|3380.12|3371.42|3380.28|3371.58|3380.71|3372.01|3380.11|3371.41|33
1641518180000|2022-01-07 01:16:20|3380.29|3371.59|3377.8|3369.1|3380.7|3372|3377.77|3369.07|36
1641518190000|2022-01-07 01:16:30|3377.82|3369.12|3378.33|3369.63|3378.54|3369.84|3377.81|3369.11|24
1641518200000|2022-01-07 01:16:40|3378.23|3369.53|3376.43|3367.73|3378.31|3369.61|3376.05|3367.35|36
1641518210000|2022-01-07 01:16:50|3376.63|3367.93|3376.19|3367.49|3376.63|3367.93|3375.73|3367.03|36
1641518220000|2022-01-07 01:17:00|3376.44|3367.74|3375.85|3367.15|3376.85|3368.15|3375.85|3367.15|33
1641518230000|2022-01-07 01:17:10|3376|3367.3|3373.47|3364.77|3376|3367.3|3373.47|3364.77|36
1641518240000|2022-01-07 01:17:20|3373.49|3364.79|3374.68|3365.98|3374.7|3366|3373.41|3364.71|32
1641518250000|2022-01-07 01:17:30|3374.52|3365.82|3376.38|3367.68|3376.44|3367.74|3374.52|3365.82|37
1641518260000|2022-01-07 01:17:40|3376.39|3367.69|3376.68|3367.98|3377.01|3368.31|3376.29|3367.59|33
1641518270000|2022-01-07 01:17:50|3376.62|3367.92|3377.97|3369.27|3378.49|3369.79|3376.35|3367.65|40
1641518280000|2022-01-07 01:18:00|3377.98|3369.28|3377.64|3368.94|3377.98|3369.28|3377.33|3368.63|33
1641518290000|2022-01-07 01:18:10|3377.71|3369.01|3379.24|3370.54|3379.24|3370.54|3377.4|3368.7|37
1641518300000|2022-01-07 01:18:20|3379.28|3370.58|3379.33|3370.63|3379.66|3370.96|3379.28|3370.58|34
1641518310000|2022-01-07 01:18:30|3379.25|3370.55|3378.71|3370.01|3379.46|3370.76|3378.2|3369.5|34
1641518320000|2022-01-07 01:18:40|3378.78|3370.08|3379.92|3371.22|3380.07|3371.37|3378.41|3369.71|37
1641518330000|2022-01-07 01:18:50|3379.9|3371.2|3378.95|3370.25|3379.99|3371.29|3378.92|3370.22|32
1641518340000|2022-01-07 01:19:00|3378.97|3370.27|3380.55|3371.85|3380.7|3372|3378.97|3370.27|35
1641518350000|2022-01-07 01:19:10|3380.54|3371.84|3379.99|3371.29|3380.57|3371.87|3379.98|3371.28|27
1641518360000|2022-01-07 01:19:20|3380|3371.3|3379.44|3370.74|3380.17|3371.47|3379.11|3370.41|38
1641518370000|2022-01-07 01:19:30|3379.46|3370.76|3377.94|3369.24|3379.49|3370.79|3377.94|3369.24|36
1641518380000|2022-01-07 01:19:40|3377.53|3368.83|3377.98|3369.28|3377.98|3369.28|3377.27|3368.57|32
1641518390000|2022-01-07 01:19:50|3377.91|3369.21|3378.15|3369.45|3378.96|3370.26|3377.91|3369.21|36
1641518400000|2022-01-07 01:20:00|3377.76|3369.06|3378.71|3370.01|3378.76|3370.06|3377.21|3368.51|39
1641518410000|2022-01-07 01:20:10|3378.69|3369.99|3378.5|3369.8|3378.69|3369.99|3378.08|3369.38|24
1641518420000|2022-01-07 01:20:20|3378.48|3369.78|3378|3369.3|3378.51|3369.81|3377.89|3369.19|29
1641518430000|2022-01-07 01:20:30|3378.16|3369.46|3378.08|3369.38|3378.25|3369.55|3376.82|3368.12|36
1641518440000|2022-01-07 01:20:40|3378.1|3369.4|3378.58|3369.88|3378.99|3370.29|3377.86|3369.16|36
1641518450000|2022-01-07 01:20:50|3378.56|3369.86|3378.01|3369.31|3378.78|3370.08|3378.01|3369.31|33
1641518460000|2022-01-07 01:21:00|3378.11|3369.41|3377.83|3369.13|3378.11|3369.41|3377.75|3369.05|33
1641518470000|2022-01-07 01:21:10|3377.94|3369.24|3376.71|3368.01|3377.94|3369.24|3376.41|3367.71|36
1641518480000|2022-01-07 01:21:20|3376.85|3368.15|3376.22|3367.52|3376.85|3368.15|3375.92|3367.22|34
1641518490000|2022-01-07 01:21:30|3376.06|3367.36|3376.89|3368.19|3376.89|3368.19|3375.78|3367.08|38
1641518500000|2022-01-07 01:21:40|3376.86|3368.16|3376.52|3367.82|3376.92|3368.22|3375.96|3367.26|31
1641518510000|2022-01-07 01:21:50|3376.51|3367.81|3376.61|3367.91|3376.81|3368.11|3376.29|3367.59|38
1641518520000|2022-01-07 01:22:00|3376.53|3367.83|3376.51|3367.81|3376.69|3367.99|3376.28|3367.58|33
1641518530000|2022-01-07 01:22:10|3376.73|3368.03|3376.85|3368.15|3376.85|3368.15|3376.53|3367.83|32
1641518540000|2022-01-07 01:22:20|3376.72|3368.02|3375.01|3366.31|3376.84|3368.14|3374.71|3366.01|36
1641518550000|2022-01-07 01:22:30|3375|3366.3|3374.38|3365.68|3375.02|3366.32|3374.38|3365.68|29
1641518560000|2022-01-07 01:22:40|3374.34|3365.64|3373.48|3364.78|3374.34|3365.64|3373.24|3364.54|28
1641518570000|2022-01-07 01:22:50|3373.49|3364.79|3374.33|3365.63|3374.34|3365.64|3373.47|3364.77|36
1641518580000|2022-01-07 01:23:00|3374.35|3365.65|3373.92|3365.22|3374.45|3365.75|3373.92|3365.22|32
1641518590000|2022-01-07 01:23:10|3373.91|3365.21|3373.76|3365.06|3374.37|3365.67|3373.71|3365.01|32
1641518600000|2022-01-07 01:23:20|3373.75|3365.05|3371.68|3362.98|3374.1|3365.4|3371.43|3362.73|37
1641518610000|2022-01-07 01:23:30|3371.83|3363.13|3372.18|3363.48|3372.64|3363.94|3371.58|3362.88|32
1641518620000|2022-01-07 01:23:40|3372.2|3363.5|3371.42|3362.72|3372.23|3363.53|3370.77|3362.07|35
1641518630000|2022-01-07 01:23:50|3371.37|3362.67|3373.32|3364.62|3373.32|3364.62|3371.07|3362.37|36
1641518640000|2022-01-07 01:24:00|3373.08|3364.38|3372.55|3363.85|3373.08|3364.38|3372.48|3363.78|31
1641518650000|2022-01-07 01:24:10|3372.54|3363.84|3372.73|3364.03|3372.88|3364.18|3372.37|3363.67|31
1641518660000|2022-01-07 01:24:20|3372.72|3364.02|3373.45|3364.75|3373.83|3365.13|3372.43|3363.73|24
1641518670000|2022-01-07 01:24:30|3373.55|3364.85|3374.97|3366.27|3375.16|3366.46|3373.49|3364.79|34
1641518680000|2022-01-07 01:24:40|3374.95|3366.25|3373.72|3365.02|3375.03|3366.33|3373.65|3364.95|34
1641518690000|2022-01-07 01:24:50|3373.74|3365.04|3373.69|3364.99|3374.03|3365.33|3373.61|3364.91|30
1641518700000|2022-01-07 01:25:00|3373.7|3365|3374.63|3365.93|3375|3366.3|3373.64|3364.94|38
1641518710000|2022-01-07 01:25:10|3375.05|3366.35|3375.79|3367.09|3376.19|3367.49|3374.95|3366.25|34
1641518720000|2022-01-07 01:25:20|3375.82|3367.12|3375.28|3366.58|3375.82|3367.12|3374.86|3366.16|35
1641518730000|2022-01-07 01:25:30|3375.27|3366.57|3375.97|3367.27|3375.97|3367.27|3375.18|3366.48|29
1641518740000|2022-01-07 01:25:40|3375.72|3367.02|3376.36|3367.66|3376.39|3367.69|3375.72|3367.02|26
1641518750000|2022-01-07 01:25:50|3376.35|3367.65|3376.1|3367.4|3376.7|3368|3376.1|3367.4|19
1641518760000|2022-01-07 01:26:00|3376.04|3367.34|3375.61|3366.91|3376.45|3367.75|3375.61|3366.91|33
1641518770000|2022-01-07 01:26:10|3375.57|3366.87|3375.34|3366.64|3375.71|3367.01|3375.33|3366.63|11
1641518780000|2022-01-07 01:26:20|3375.33|3366.63|3375.49|3366.79|3375.58|3366.88|3375.32|3366.62|13
1641518790000|2022-01-07 01:26:30|3375.45|3366.75|3375.53|3366.83|3375.7|3367|3375.44|3366.74|28
1641518800000|2022-01-07 01:26:40|3375.54|3366.84|3377.74|3369.04|3377.97|3369.27|3375.5|3366.8|28
1641518810000|2022-01-07 01:26:50|3377.72|3369.02|3377.99|3369.29|3377.99|3369.29|3377.69|3368.99|27
1641518820000|2022-01-07 01:27:00|3377.85|3369.15|3377.43|3368.73|3377.93|3369.23|3376.88|3368.18|36
1641518830000|2022-01-07 01:27:10|3377.2|3368.5|3380.01|3371.31|3380.01|3371.31|3377.2|3368.5|37
1641518840000|2022-01-07 01:27:20|3380.02|3371.32|3380.24|3371.54|3380.27|3371.57|3379.93|3371.23|26
1641518850000|2022-01-07 01:27:30|3380.22|3371.52|3381.7|3373|3381.73|3373.03|3379.93|3371.23|33
1641518860000|2022-01-07 01:27:40|3381.74|3373.04|3382.61|3373.91|3383.4|3374.7|3381.74|3373.04|34
1641518870000|2022-01-07 01:27:50|3384.04|3375.34|3384.14|3375.44|3384.55|3375.85|3383.98|3375.28|34
1641518880000|2022-01-07 01:28:00|3384.13|3375.43|3385.08|3376.38|3385.08|3376.38|3383.98|3375.28|34
1641518890000|2022-01-07 01:28:10|3385.27|3376.57|3384.95|3376.25|3385.67|3376.97|3384.95|3376.25|34
1641518900000|2022-01-07 01:28:20|3384.96|3376.26|3384.96|3376.26|3385.06|3376.36|3384.84|3376.14|32
1641518910000|2022-01-07 01:28:30|3384.88|3376.18|3387.3|3378.6|3387.39|3378.69|3384.82|3376.12|38
1641518920000|2022-01-07 01:28:40|3387.23|3378.53|3386.85|3378.15|3387.5|3378.8|3386.73|3378.03|34
1641518930000|2022-01-07 01:28:50|3386.8|3378.1|3387.05|3378.35|3387.22|3378.52|3386.33|3377.63|37
1641518940000|2022-01-07 01:29:00|3387.19|3378.49|3386.75|3378.05|3387.29|3378.59|3386.54|3377.84|37
1641518950000|2022-01-07 01:29:10|3386.66|3377.96|3385.87|3377.17|3386.66|3377.96|3385.76|3377.06|36
1641518960000|2022-01-07 01:29:20|3385.84|3377.14|3386.15|3377.45|3386.15|3377.45|3385.38|3376.68|34
1641518970000|2022-01-07 01:29:30|3386.29|3377.59|3386.19|3377.49|3386.29|3377.59|3385.7|3377|37
1641518980000|2022-01-07 01:29:40|3386.27|3377.57|3385.97|3377.27|3386.38|3377.68|3385.71|3377.01|28
1641518990000|2022-01-07 01:29:50|3386.08|3377.38|3385.89|3377.19|3386.08|3377.38|3385.77|3377.07|24
1641519000000|2022-01-07 01:30:00|3385.85|3377.15|3385.57|3376.87|3385.88|3377.18|3384.51|3375.81|38
1641519010000|2022-01-07 01:30:10|3385.58|3376.88|3387.08|3378.38|3387.08|3378.38|3385.58|3376.88|30
1641519020000|2022-01-07 01:30:20|3387.11|3378.41|3386.69|3377.99|3387.11|3378.41|3386.69|3377.99|33
1641519030000|2022-01-07 01:30:30|3386.71|3378.01|3386.37|3377.67|3386.96|3378.26|3386.34|3377.64|34
1641519040000|2022-01-07 01:30:40|3386.38|3377.68|3386.46|3377.76|3386.56|3377.86|3386.38|3377.68|23
1641519050000|2022-01-07 01:30:50|3386.53|3377.83|3386.4|3377.7|3386.58|3377.88|3386.4|3377.7|33
1641519060000|2022-01-07 01:31:00|3386.54|3377.84|3386.75|3378.05|3386.89|3378.19|3386.4|3377.7|34
1641519070000|2022-01-07 01:31:10|3386.67|3377.97|3386.87|3378.17|3387|3378.3|3386.44|3377.74|34
1641519080000|2022-01-07 01:31:20|3386.81|3378.11|3386.46|3377.76|3386.92|3378.22|3386.46|3377.76|28
1641519090000|2022-01-07 01:31:30|3386.81|3378.11|3386.85|3378.15|3386.91|3378.21|3386.52|3377.82|25
1641519100000|2022-01-07 01:31:40|3386.98|3378.28|3386.12|3377.42|3387.12|3378.42|3386.11|3377.41|31
1641519110000|2022-01-07 01:31:50|3386.15|3377.45|3386.17|3377.47|3386.59|3377.89|3385.99|3377.29|35
1641519120000|2022-01-07 01:32:00|3386.41|3377.71|3386.71|3378.01|3386.71|3378.01|3386.13|3377.43|34
1641519130000|2022-01-07 01:32:10|3386.59|3377.89|3389.88|3381.18|3390.33|3381.63|3386.59|3377.89|38
1641519140000|2022-01-07 01:32:20|3389.98|3381.28|3392.1|3383.4|3392.19|3383.49|3389.98|3381.28|38
1641519150000|2022-01-07 01:32:30|3392.09|3383.39|3390.58|3381.88|3392.1|3383.4|3390.58|3381.88|38
1641519160000|2022-01-07 01:32:40|3390.62|3381.92|3389.65|3380.95|3390.95|3382.25|3389.55|3380.85|38
1641519170000|2022-01-07 01:32:50|3389.61|3380.91|3388.84|3380.14|3389.73|3381.03|3388.8|3380.1|33
1641519180000|2022-01-07 01:33:00|3388.89|3380.19|3390.23|3381.53|3390.23|3381.53|3388.51|3379.81|36
1641519190000|2022-01-07 01:33:10|3390.2|3381.5|3390.44|3381.74|3391.98|3383.28|3390.18|3381.48|39
1641519200000|2022-01-07 01:33:20|3390.45|3381.75|3390.34|3381.64|3390.57|3381.87|3390.26|3381.56|30
1641519210000|2022-01-07 01:33:30|3390.29|3381.59|3389.79|3381.09|3390.45|3381.75|3389.79|3381.09|37
1641519220000|2022-01-07 01:33:40|3389.8|3381.1|3389.76|3381.06|3389.96|3381.26|3389.76|3381.06|23
1641519230000|2022-01-07 01:33:50|3389.75|3381.05|3389.12|3380.42|3389.79|3381.09|3389.11|3380.41|20
1641519240000|2022-01-07 01:34:00|3389.1|3380.4|3387.5|3378.8|3389.13|3380.43|3387.25|3378.55|25
1641519250000|2022-01-07 01:34:10|3387.58|3378.88|3387.72|3379.02|3388.2|3379.5|3387.02|3378.32|23
1641519260000|2022-01-07 01:34:20|3387.71|3379.01|3386.4|3377.7|3387.71|3379.01|3386.27|3377.57|34
1641519270000|2022-01-07 01:34:30|3386.37|3377.67|3381.99|3373.29|3386.37|3377.67|3381.98|3373.28|32
1641519280000|2022-01-07 01:34:40|3382.12|3373.42|3384.23|3375.53|3384.28|3375.58|3382.09|3373.39|37
1641519290000|2022-01-07 01:34:50|3384.24|3375.54|3386.93|3378.23|3387.04|3378.34|3384.22|3375.52|38
1641519300000|2022-01-07 01:35:00|3386.69|3377.99|3386.22|3377.52|3387.26|3378.56|3385.93|3377.23|38
1641519310000|2022-01-07 01:35:10|3386.32|3377.62|3386.36|3377.66|3386.49|3377.79|3386.11|3377.41|28
1641519320000|2022-01-07 01:35:20|3386.31|3377.61|3386.76|3378.06|3386.91|3378.21|3386.13|3377.43|36
1641519330000|2022-01-07 01:35:30|3386.74|3378.04|3384.99|3376.29|3386.87|3378.17|3384.94|3376.24|29
1641519340000|2022-01-07 01:35:40|3385.29|3376.59|3385.87|3377.17|3386.05|3377.35|3385.29|3376.59|31
1641519350000|2022-01-07 01:35:50|3385.91|3377.21|3386.33|3377.63|3386.65|3377.95|3385.91|3377.21|33
1641519360000|2022-01-07 01:36:00|3386.27|3377.57|3384.82|3376.12|3386.33|3377.63|3384.75|3376.05|36
1641519370000|2022-01-07 01:36:10|3384.7|3376|3384.58|3375.88|3384.9|3376.2|3384.57|3375.87|29
1641519380000|2022-01-07 01:36:20|3384.61|3375.91|3384.62|3375.92|3384.67|3375.97|3384.53|3375.83|30
1641519390000|2022-01-07 01:36:30|3384.63|3375.93|3383.36|3374.66|3384.68|3375.98|3382.77|3374.07|30
1641519400000|2022-01-07 01:36:40|3383.49|3374.79|3384.4|3375.7|3384.4|3375.7|3383.02|3374.32|38
1641519410000|2022-01-07 01:36:50|3384.28|3375.58|3384.25|3375.55|3384.37|3375.67|3383.6|3374.9|35
1641519420000|2022-01-07 01:37:00|3384.2|3375.5|3383.86|3375.16|3384.35|3375.65|3383.38|3374.68|35
1641519430000|2022-01-07 01:37:10|3384.03|3375.33|3384.43|3375.73|3384.62|3375.92|3384|3375.3|29
1641519440000|2022-01-07 01:37:20|3384.27|3375.57|3382.98|3374.28|3384.49|3375.79|3382.49|3373.79|33
1641519450000|2022-01-07 01:37:30|3382.99|3374.29|3382.94|3374.24|3383.3|3374.6|3382.86|3374.16|35
1641519460000|2022-01-07 01:37:40|3382.95|3374.25|3382.76|3374.06|3383.16|3374.46|3382.5|3373.8|32
1641519470000|2022-01-07 01:37:50|3382.71|3374.01|3381.76|3373.06|3383|3374.3|3381.6|3372.9|32
1641519480000|2022-01-07 01:38:00|3381.78|3373.08|3381.76|3373.06|3382.39|3373.69|3381.49|3372.79|33
1641519490000|2022-01-07 01:38:10|3381.96|3373.26|3381.74|3373.04|3382.19|3373.49|3381.6|3372.9|33
1641519500000|2022-01-07 01:38:20|3381.73|3373.03|3381.39|3372.69|3382.19|3373.49|3381.1|3372.4|34
1641519510000|2022-01-07 01:38:30|3381.35|3372.65|3382.4|3373.7|3382.84|3374.14|3381.3|3372.6|34
1641519520000|2022-01-07 01:38:40|3382.34|3373.64|3382.39|3373.69|3382.46|3373.76|3382.19|3373.49|23
1641519530000|2022-01-07 01:38:50|3382.38|3373.68|3382.59|3373.89|3383.2|3374.5|3382.3|3373.6|33
1641519540000|2022-01-07 01:39:00|3382.57|3373.87|3381.54|3372.84|3382.62|3373.92|3381.35|3372.65|33
1641519550000|2022-01-07 01:39:10|3381.44|3372.74|3380.91|3372.21|3381.66|3372.96|3380.87|3372.17|32
1641519560000|2022-01-07 01:39:20|3381.01|3372.31|3380.82|3372.12|3381.06|3372.36|3380.82|3372.12|16
1641519570000|2022-01-07 01:39:30|3381|3372.3|3380.59|3371.89|3381.04|3372.34|3380.49|3371.79|24
1641519580000|2022-01-07 01:39:40|3380.6|3371.9|3381.09|3372.39|3381.09|3372.39|3380.47|3371.77|25
1641519590000|2022-01-07 01:39:50|3381.11|3372.41|3380.59|3371.89|3381.11|3372.41|3380.35|3371.65|23
1641519600000|2022-01-07 01:40:00|3380.88|3372.18|3380.86|3372.16|3381.88|3373.18|3380.86|3372.16|31
1641519610000|2022-01-07 01:40:10|3380.85|3372.15|3381.57|3372.87|3381.57|3372.87|3380.67|3371.97|33
1641519620000|2022-01-07 01:40:20|3381.59|3372.89|3380.53|3371.83|3381.74|3373.04|3380.53|3371.83|28
1641519630000|2022-01-07 01:40:30|3380.27|3371.57|3381.1|3372.4|3381.11|3372.41|3379.42|3370.72|36
1641519640000|2022-01-07 01:40:40|3381.11|3372.41|3381.94|3373.24|3381.94|3373.24|3380.85|3372.15|26
1641519650000|2022-01-07 01:40:50|3381.97|3373.27|3382.65|3373.95|3382.79|3374.09|3381.97|3373.27|33
1641519660000|2022-01-07 01:41:00|3382.6|3373.9|3383.93|3375.23|3383.95|3375.25|3382.01|3373.31|36
1641519670000|2022-01-07 01:41:10|3383.92|3375.22|3383.64|3374.94|3383.92|3375.22|3383.29|3374.59|26
1641519680000|2022-01-07 01:41:20|3383.61|3374.91|3383.41|3374.71|3384.32|3375.62|3383.41|3374.71|27
1641519690000|2022-01-07 01:41:30|3383.43|3374.73|3383.71|3375.01|3383.71|3375.01|3383.21|3374.51|24
1641519700000|2022-01-07 01:41:40|3383.66|3374.96|3384.5|3375.8|3384.5|3375.8|3383.6|3374.9|20
1641519710000|2022-01-07 01:41:50|3384.59|3375.89|3385.38|3376.68|3385.75|3377.05|3384.59|3375.89|17
1641519720000|2022-01-07 01:42:00|3385.36|3376.66|3383.86|3375.16|3385.36|3376.66|3383.8|3375.1|33
1641519730000|2022-01-07 01:42:10|3383.74|3375.04|3384.48|3375.78|3384.62|3375.92|3383.74|3375.04|24
1641519740000|2022-01-07 01:42:20|3384.46|3375.76|3386.85|3378.15|3387.1|3378.4|3384|3375.3|37
1641519750000|2022-01-07 01:42:30|3386.82|3378.12|3388.06|3379.36|3388.64|3379.94|3386.82|3378.12|36
1641519760000|2022-01-07 01:42:40|3388.03|3379.33|3386.85|3378.15|3388.48|3379.78|3386.72|3378.02|35
1641519770000|2022-01-07 01:42:50|3386.79|3378.09|3386.94|3378.24|3387.5|3378.8|3386.79|3378.09|35
1641519780000|2022-01-07 01:43:00|3386.99|3378.29|3386.36|3377.66|3387.47|3378.77|3386.05|3377.35|30
1641519790000|2022-01-07 01:43:10|3386.35|3377.65|3387.17|3378.47|3387.39|3378.69|3386.34|3377.64|30
1641519800000|2022-01-07 01:43:20|3387.05|3378.35|3387.3|3378.6|3387.34|3378.64|3386.7|3378|20
1641519810000|2022-01-07 01:43:30|3387.29|3378.59|3385.89|3377.19|3387.29|3378.59|3385.89|3377.19|32
1641519820000|2022-01-07 01:43:40|3385.97|3377.27|3385.64|3376.94|3385.97|3377.27|3385.37|3376.67|26
1641519830000|2022-01-07 01:43:50|3385.62|3376.92|3386.96|3378.26|3386.96|3378.26|3385.47|3376.77|32
1641519840000|2022-01-07 01:44:00|3386.89|3378.19|3386.47|3377.77|3387.06|3378.36|3385.86|3377.16|32
1641519850000|2022-01-07 01:44:10|3386.48|3377.78|3385.21|3376.51|3386.79|3378.09|3385.15|3376.45|32
1641519860000|2022-01-07 01:44:20|3385.23|3376.53|3383.74|3375.04|3386.69|3377.99|3383.35|3374.65|32
1641519870000|2022-01-07 01:44:30|3383.87|3375.17|3384.59|3375.89|3384.6|3375.9|3383.32|3374.62|35
1641519880000|2022-01-07 01:44:40|3384.61|3375.91|3384.81|3376.11|3385.32|3376.62|3384.61|3375.91|32
1641519890000|2022-01-07 01:44:50|3384.8|3376.1|3385.32|3376.62|3385.32|3376.62|3384.76|3376.06|26
1641519900000|2022-01-07 01:45:00|3385.35|3376.65|3385.88|3377.18|3386.32|3377.62|3385|3376.3|38
1641519910000|2022-01-07 01:45:10|3385.86|3377.16|3388.25|3379.55|3388.25|3379.55|3385.51|3376.81|33
1641519920000|2022-01-07 01:45:20|3388.68|3379.98|3388.02|3379.32|3388.82|3380.12|3387.78|3379.08|38
1641519930000|2022-01-07 01:45:30|3388.08|3379.38|3388.49|3379.79|3388.54|3379.84|3387.71|3379.01|35
1641519940000|2022-01-07 01:45:40|3388.64|3379.94|3388.31|3379.61|3388.64|3379.94|3388.26|3379.56|32
1641519950000|2022-01-07 01:45:50|3388.3|3379.6|3388.26|3379.56|3388.6|3379.9|3387.95|3379.25|33
1641519960000|2022-01-07 01:46:00|3388.31|3379.61|3388.18|3379.48|3388.55|3379.85|3387.96|3379.26|37
1641519970000|2022-01-07 01:46:10|3388.12|3379.42|3388.39|3379.69|3388.46|3379.76|3386.86|3378.16|38
1641519980000|2022-01-07 01:46:20|3388.4|3379.7|3388.26|3379.56|3388.45|3379.75|3387.91|3379.21|38
1641519990000|2022-01-07 01:46:30|3388.29|3379.59|3388.66|3379.96|3388.66|3379.96|3387.76|3379.06|33
1641520000000|2022-01-07 01:46:40|3388.62|3379.92|3388.96|3380.26|3389.12|3380.42|3388.28|3379.58|34
1641520010000|2022-01-07 01:46:50|3388.99|3380.29|3388.47|3379.77|3389.07|3380.37|3388.4|3379.7|25
1641520020000|2022-01-07 01:47:00|3388.6|3379.9|3388.9|3380.2|3388.99|3380.29|3388.6|3379.9|33
1641520030000|2022-01-07 01:47:10|3388.88|3380.18|3387.94|3379.24|3389.12|3380.42|3387.94|3379.24|27
1641520040000|2022-01-07 01:47:20|3388.01|3379.31|3391.43|3382.73|3391.49|3382.79|3388.01|3379.31|35
1641520050000|2022-01-07 01:47:30|3391.17|3382.47|3393.32|3384.62|3393.35|3384.65|3391.11|3382.41|37
1641520060000|2022-01-07 01:47:40|3393.22|3384.52|3392.62|3383.92|3393.68|3384.98|3392.21|3383.51|34
1641520070000|2022-01-07 01:47:50|3392.75|3384.05|3391.79|3383.09|3393.27|3384.57|3391.71|3383.01|36
1641520080000|2022-01-07 01:48:00|3391.87|3383.17|3391.85|3383.15|3392.04|3383.34|3391.65|3382.95|40
1641520090000|2022-01-07 01:48:10|3391.79|3383.09|3391.97|3383.27|3392.57|3383.87|3391.67|3382.97|36
1641520100000|2022-01-07 01:48:20|3391.98|3383.28|3391.97|3383.27|3392.33|3383.63|3391.37|3382.67|26
1641520110000|2022-01-07 01:48:30|3391.96|3383.26|3391.65|3382.95|3391.97|3383.27|3391.29|3382.59|33
1641520120000|2022-01-07 01:48:40|3391.57|3382.87|3392.54|3383.84|3392.79|3384.09|3391.48|3382.78|31
1641520130000|2022-01-07 01:48:50|3392.89|3384.19|3392.68|3383.98|3392.97|3384.27|3392.18|3383.48|35
1641520140000|2022-01-07 01:49:00|3392.67|3383.97|3393.1|3384.4|3393.16|3384.46|3392.51|3383.81|39
1641520150000|2022-01-07 01:49:10|3393.06|3384.36|3393.91|3385.21|3394.15|3385.45|3392.47|3383.77|27
1641520160000|2022-01-07 01:49:20|3393.95|3385.25|3394.18|3385.48|3394.45|3385.75|3393.76|3385.06|37
1641520170000|2022-01-07 01:49:30|3394.19|3385.49|3393.45|3384.75|3394.36|3385.66|3393.23|3384.53|38
1641520180000|2022-01-07 01:49:40|3393.53|3384.83|3393.98|3385.28|3394.1|3385.4|3393.36|3384.66|37
1641520190000|2022-01-07 01:49:50|3393.9|3385.2|3390.99|3382.29|3393.92|3385.22|3390.99|3382.29|32
1641520200000|2022-01-07 01:50:00|3391.13|3382.43|3392.75|3384.05|3392.75|3384.05|3390.68|3381.98|39
1641520210000|2022-01-07 01:50:10|3392.79|3384.09|3394.36|3385.66|3394.45|3385.75|3392.52|3383.82|33
1641520220000|2022-01-07 01:50:20|3394.41|3385.71|3395.23|3386.53|3395.78|3387.08|3394.41|3385.71|33
1641520230000|2022-01-07 01:50:30|3395.24|3386.54|3395.33|3386.63|3396.37|3387.67|3395.04|3386.34|34
1641520240000|2022-01-07 01:50:40|3395.26|3386.56|3395.33|3386.63|3395.66|3386.96|3394.89|3386.19|34
1641520250000|2022-01-07 01:50:50|3395.25|3386.55|3395.15|3386.45|3395.72|3387.02|3395.02|3386.32|28
1641520260000|2022-01-07 01:51:00|3395.14|3386.44|3394.05|3385.35|3395.14|3386.44|3393.45|3384.75|33
1641520270000|2022-01-07 01:51:10|3394.48|3385.78|3394.97|3386.27|3395.4|3386.7|3394.48|3385.78|36
1641520280000|2022-01-07 01:51:20|3394.81|3386.11|3395.89|3387.19|3396|3387.3|3393.78|3385.08|35
1641520290000|2022-01-07 01:51:30|3395.9|3387.2|3396.97|3388.27|3397.16|3388.46|3395.71|3387.01|31
1641520300000|2022-01-07 01:51:40|3396.96|3388.26|3397.22|3388.52|3397.55|3388.85|3396.7|3388|34
1641520310000|2022-01-07 01:51:50|3397.19|3388.49|3396.68|3387.98|3397.46|3388.76|3396.31|3387.61|28
1641520320000|2022-01-07 01:52:00|3396.54|3387.84|3395.63|3386.93|3396.73|3388.03|3395.63|3386.93|37
1641520330000|2022-01-07 01:52:10|3395.64|3386.94|3395.95|3387.25|3396.55|3387.85|3395.64|3386.94|32
1641520340000|2022-01-07 01:52:20|3395.96|3387.26|3395.53|3386.83|3396.02|3387.32|3395.25|3386.55|27
1641520350000|2022-01-07 01:52:30|3395.54|3386.84|3393.92|3385.22|3395.96|3387.26|3393.79|3385.09|32
1641520360000|2022-01-07 01:52:40|3393.93|3385.23|3393.89|3385.19|3394.41|3385.71|3393.83|3385.13|34
1641520370000|2022-01-07 01:52:50|3393.9|3385.2|3394.78|3386.08|3395.02|3386.32|3393.82|3385.12|31
1641520380000|2022-01-07 01:53:00|3394.79|3386.09|3394.63|3385.93|3394.81|3386.11|3394.51|3385.81|32
1641520390000|2022-01-07 01:53:10|3394.59|3385.89|3392.6|3383.9|3394.59|3385.89|3392.6|3383.9|26
1641520400000|2022-01-07 01:53:20|3392.71|3384.01|3393.4|3384.7|3393.54|3384.84|3392.11|3383.41|31
1641520410000|2022-01-07 01:53:30|3393.32|3384.62|3393.45|3384.75|3393.52|3384.82|3393.31|3384.61|25
1641520420000|2022-01-07 01:53:40|3393.51|3384.81|3394.82|3386.12|3395.14|3386.44|3393.49|3384.79|31
1641520430000|2022-01-07 01:53:50|3394.06|3385.36|3393.62|3384.92|3394.06|3385.36|3392.84|3384.14|33
1641520440000|2022-01-07 01:54:00|3393.55|3384.85|3393.27|3384.57|3394|3385.3|3393.27|3384.57|35
1641520450000|2022-01-07 01:54:10|3393.29|3384.59|3392.97|3384.27|3394.37|3385.67|3392.97|3384.27|38
1641520460000|2022-01-07 01:54:20|3392.96|3384.26|3393.78|3385.08|3394.05|3385.35|3392.9|3384.2|34
1641520470000|2022-01-07 01:54:30|3393.79|3385.09|3394|3385.3|3394.56|3385.86|3393.59|3384.89|30
1641520480000|2022-01-07 01:54:40|3394.22|3385.52|3394.24|3385.54|3394.67|3385.97|3393.86|3385.16|28
1641520490000|2022-01-07 01:54:50|3394.64|3385.94|3394.01|3385.31|3394.64|3385.94|3393.84|3385.14|30
1641520500000|2022-01-07 01:55:00|3394.34|3385.64|3394.02|3385.32|3394.35|3385.65|3393.93|3385.23|23
1641520510000|2022-01-07 01:55:10|3394.35|3385.65|3395.02|3386.32|3395.4|3386.7|3394.27|3385.57|37
1641520520000|2022-01-07 01:55:20|3394.93|3386.23|3394.68|3385.98|3395.45|3386.75|3394.37|3385.67|29
1641520530000|2022-01-07 01:55:30|3394.71|3386.01|3395.43|3386.73|3395.86|3387.16|3394.42|3385.72|35
1641520540000|2022-01-07 01:55:40|3395.42|3386.72|3395.67|3386.97|3396.03|3387.33|3395.25|3386.55|25
1641520550000|2022-01-07 01:55:50|3395.61|3386.91|3394.6|3385.9|3395.61|3386.91|3394.55|3385.85|35
1641520560000|2022-01-07 01:56:00|3394.56|3385.86|3395.1|3386.4|3395.82|3387.12|3394.56|3385.86|24
1641520570000|2022-01-07 01:56:10|3395.07|3386.37|3395.27|3386.57|3395.27|3386.57|3395.05|3386.35|19
1641520580000|2022-01-07 01:56:20|3395.28|3386.58|3395.32|3386.62|3395.4|3386.7|3395.27|3386.57|13
1641520590000|2022-01-07 01:56:30|3395.3|3386.6|3394.98|3386.28|3395.31|3386.61|3394.76|3386.06|26
1641520600000|2022-01-07 01:56:40|3394.85|3386.15|3394.66|3385.96|3395.41|3386.71|3394.55|3385.85|30
1641520610000|2022-01-07 01:56:50|3394.65|3385.95|3394.66|3385.96|3395.09|3386.39|3394.65|3385.95|14
1641520620000|2022-01-07 01:57:00|3394.6|3385.9|3394.6|3385.9|3394.84|3386.14|3394.45|3385.75|26
1641520630000|2022-01-07 01:57:10|3394.51|3385.81|3395.59|3386.89|3395.97|3387.27|3394.5|3385.8|28
1641520640000|2022-01-07 01:57:20|3395.68|3386.98|3395.81|3387.11|3396.42|3387.72|3395.23|3386.53|36
1641520650000|2022-01-07 01:57:30|3395.73|3387.03|3395.83|3387.13|3395.88|3387.18|3395.58|3386.88|20
1641520660000|2022-01-07 01:57:40|3395.84|3387.14|3396.09|3387.39|3396.49|3387.79|3395.7|3387|30
1641520670000|2022-01-07 01:57:50|3396.2|3387.5|3397.17|3388.47|3397.25|3388.55|3396.1|3387.4|32
1641520680000|2022-01-07 01:58:00|3397.09|3388.39|3395.78|3387.08|3397.09|3388.39|3395.47|3386.77|35
1641520690000|2022-01-07 01:58:10|3395.57|3386.87|3395.6|3386.9|3395.69|3386.99|3395.44|3386.74|24
1641520700000|2022-01-07 01:58:20|3395.59|3386.89|3395.49|3386.79|3395.62|3386.92|3395.36|3386.66|26
1641520710000|2022-01-07 01:58:30|3396.05|3387.35|3396.64|3387.94|3397.29|3388.59|3395.97|3387.27|30
1641520720000|2022-01-07 01:58:40|3396.65|3387.95|3396.67|3387.97|3396.78|3388.08|3396.23|3387.53|26
1641520730000|2022-01-07 01:58:50|3396.82|3388.12|3395.75|3387.05|3396.82|3388.12|3395.5|3386.8|28
1641520740000|2022-01-07 01:59:00|3395.52|3386.82|3395.51|3386.81|3395.95|3387.25|3395.34|3386.64|29
1641520750000|2022-01-07 01:59:10|3395.5|3386.8|3394.92|3386.22|3395.84|3387.14|3394.84|3386.14|22
1641520760000|2022-01-07 01:59:20|3394.86|3386.16|3395.23|3386.53|3395.61|3386.91|3394.82|3386.12|28
1641520770000|2022-01-07 01:59:30|3395.3|3386.6|3395.62|3386.92|3395.7|3387|3395.04|3386.34|21
1641520780000|2022-01-07 01:59:40|3395.31|3386.61|3394.9|3386.2|3395.42|3386.72|3394.7|3386|26
1641520790000|2022-01-07 01:59:50|3394.89|3386.19|3394.96|3386.26|3395.11|3386.41|3394.71|3386.01|22
1641520800000|2022-01-07 02:00:00|3394.95|3386.25|3393.72|3385.02|3395.56|3386.86|3393.68|3384.98|32
1641520810000|2022-01-07 02:00:10|3393.73|3385.03|3391.74|3383.04|3393.73|3385.03|3390.71|3382.01|36
1641520820000|2022-01-07 02:00:20|3391.48|3382.78|3391.16|3382.46|3391.71|3383.01|3391.03|3382.33|34
1641520830000|2022-01-07 02:00:30|3391.15|3382.45|3391.02|3382.32|3391.2|3382.5|3390.83|3382.13|18
1641520840000|2022-01-07 02:00:40|3391.2|3382.5|3390.23|3381.53|3391.2|3382.5|3390.1|3381.4|36
1641520850000|2022-01-07 02:00:50|3390.24|3381.54|3390.4|3381.7|3390.88|3382.18|3389.74|3381.04|31
1641520860000|2022-01-07 02:01:00|3390.43|3381.73|3389.7|3381|3390.58|3381.88|3389.52|3380.82|28
1641520870000|2022-01-07 02:01:10|3389.52|3380.82|3388.82|3380.12|3389.73|3381.03|3388.67|3379.97|33
1641520880000|2022-01-07 02:01:20|3388.86|3380.16|3388.98|3380.28|3389.1|3380.4|3388.56|3379.86|29
1641520890000|2022-01-07 02:01:30|3388.84|3380.14|3388.71|3380.01|3388.85|3380.15|3388.37|3379.67|30
1641520900000|2022-01-07 02:01:40|3388.72|3380.02|3389.02|3380.32|3389.08|3380.38|3388.7|3380|23
1641520910000|2022-01-07 02:01:50|3389.03|3380.33|3390.16|3381.46|3390.57|3381.87|3388.91|3380.21|32
1641520920000|2022-01-07 02:02:00|3389.96|3381.26|3391.11|3382.41|3391.22|3382.52|3389.96|3381.26|34
1641520930000|2022-01-07 02:02:10|3391.06|3382.36|3390.7|3382|3391.18|3382.48|3390.32|3381.62|38
1641520940000|2022-01-07 02:02:20|3390.56|3381.86|3390.69|3381.99|3390.69|3381.99|3390.11|3381.41|37
1641520950000|2022-01-07 02:02:30|3390.74|3382.04|3389.5|3380.8|3390.89|3382.19|3389.14|3380.44|35
1641520960000|2022-01-07 02:02:40|3389.1|3380.4|3390.29|3381.59|3390.56|3381.86|3389.1|3380.4|38
1641520970000|2022-01-07 02:02:50|3390.3|3381.6|3390.28|3381.58|3390.37|3381.67|3390.09|3381.39|35
1641520980000|2022-01-07 02:03:00|3390.27|3381.57|3391.08|3382.38|3391.67|3382.97|3389.9|3381.2|34
1641520990000|2022-01-07 02:03:10|3391.2|3382.5|3391.11|3382.41|3391.23|3382.53|3391.04|3382.34|21
1641521000000|2022-01-07 02:03:20|3391|3382.3|3389.47|3380.77|3391.02|3382.32|3389.05|3380.35|36
1641521010000|2022-01-07 02:03:30|3389.46|3380.76|3389.39|3380.69|3389.53|3380.83|3389.31|3380.61|17
1641521020000|2022-01-07 02:03:40|3389.53|3380.83|3393.53|3384.83|3393.53|3384.83|3389.53|3380.83|35
1641521030000|2022-01-07 02:03:50|3393.66|3384.96|3393.27|3384.57|3394.01|3385.31|3393.27|3384.57|34
1641521040000|2022-01-07 02:04:00|3393.31|3384.61|3393.6|3384.9|3393.78|3385.08|3393.23|3384.53|37
1641521050000|2022-01-07 02:04:10|3393.53|3384.83|3393.66|3384.96|3393.83|3385.13|3393.15|3384.45|31
1641521060000|2022-01-07 02:04:20|3393.54|3384.84|3394.36|3385.66|3394.36|3385.66|3393.21|3384.51|37
1641521070000|2022-01-07 02:04:30|3394.43|3385.73|3393.96|3385.26|3394.65|3385.95|3393.89|3385.19|35
1641521080000|2022-01-07 02:04:40|3394.03|3385.33|3394.7|3386|3395.12|3386.42|3393.99|3385.29|33
1641521090000|2022-01-07 02:04:50|3394.71|3386.01|3394.85|3386.15|3395.08|3386.38|3394.14|3385.44|37
1641521100000|2022-01-07 02:05:00|3394.84|3386.14|3392.8|3384.1|3394.99|3386.29|3392.68|3383.98|36
1641521110000|2022-01-07 02:05:10|3392.66|3383.96|3392.43|3383.73|3393.12|3384.42|3392.14|3383.44|25
1641521120000|2022-01-07 02:05:20|3392.39|3383.69|3392.07|3383.37|3392.39|3383.69|3392.07|3383.37|14
1641521130000|2022-01-07 02:05:30|3392.17|3383.47|3390.2|3381.5|3392.17|3383.47|3390.06|3381.36|27
1641521140000|2022-01-07 02:05:40|3390.21|3381.51|3390.36|3381.66|3390.55|3381.85|3390.21|3381.51|20
1641521150000|2022-01-07 02:05:50|3390.34|3381.64|3390.32|3381.62|3390.5|3381.8|3390.24|3381.54|25
1641521160000|2022-01-07 02:06:00|3390.33|3381.63|3390.49|3381.79|3390.59|3381.89|3390.26|3381.56|31
1641521170000|2022-01-07 02:06:10|3390.15|3381.45|3390.77|3382.07|3391.41|3382.71|3390.07|3381.37|33
1641521180000|2022-01-07 02:06:20|3390.79|3382.09|3391.99|3383.29|3391.99|3383.29|3390.61|3381.91|29
1641521190000|2022-01-07 02:06:30|3392.03|3383.33|3390.69|3381.99|3392.32|3383.62|3390.69|3381.99|37
1641521200000|2022-01-07 02:06:40|3390.66|3381.96|3390.49|3381.79|3391.25|3382.55|3390.41|3381.71|36
1641521210000|2022-01-07 02:06:50|3390.34|3381.64|3389.74|3381.04|3390.52|3381.82|3389.47|3380.77|37
1641521220000|2022-01-07 02:07:00|3389.73|3381.03|3389.74|3381.04|3390.1|3381.4|3389.24|3380.54|27
1641521230000|2022-01-07 02:07:10|3389.75|3381.05|3389.04|3380.34|3389.89|3381.19|3388.98|3380.28|23
1641521240000|2022-01-07 02:07:20|3389.1|3380.4|3389.54|3380.84|3389.66|3380.96|3389.06|3380.36|20
1641521250000|2022-01-07 02:07:30|3389.51|3380.81|3388.88|3380.18|3389.7|3381|3388.88|3380.18|19
1641521260000|2022-01-07 02:07:40|3388.71|3380.01|3387.8|3379.1|3388.71|3380.01|3387.8|3379.1|26
1641521270000|2022-01-07 02:07:50|3387.88|3379.18|3388.49|3379.79|3388.54|3379.84|3387.82|3379.12|16
1641521280000|2022-01-07 02:08:00|3388.74|3380.04|3387.61|3378.91|3388.77|3380.07|3387.52|3378.82|35
1641521290000|2022-01-07 02:08:10|3387.67|3378.97|3384.93|3376.23|3387.67|3378.97|3384.7|3376|37
1641521300000|2022-01-07 02:08:20|3384.88|3376.18|3381.17|3372.47|3384.88|3376.18|3381.02|3372.32|37
1641521310000|2022-01-07 02:08:30|3381.14|3372.44|3382.15|3373.45|3382.15|3373.45|3380.37|3371.67|39
1641521320000|2022-01-07 02:08:40|3382.24|3373.54|3382.97|3374.27|3382.97|3374.27|3381.89|3373.19|36
1641521330000|2022-01-07 02:08:50|3383.05|3374.35|3381.67|3372.97|3383.25|3374.55|3381.67|3372.97|38
1641521340000|2022-01-07 02:09:00|3381.68|3372.98|3381.72|3373.02|3382.2|3373.5|3381.51|3372.81|35
1641521350000|2022-01-07 02:09:10|3381.65|3372.95|3381.59|3372.89|3381.72|3373.02|3381.26|3372.56|36
1641521360000|2022-01-07 02:09:20|3381.58|3372.88|3382.27|3373.57|3382.27|3373.57|3381.51|3372.81|21
1641521370000|2022-01-07 02:09:30|3382.05|3373.35|3382.22|3373.52|3382.43|3373.73|3381.87|3373.17|27
1641521380000|2022-01-07 02:09:40|3382.61|3373.91|3382.02|3373.32|3382.67|3373.97|3381.98|3373.28|33
1641521390000|2022-01-07 02:09:50|3381.61|3372.91|3381.14|3372.44|3381.85|3373.15|3381.09|3372.39|30
1641521400000|2022-01-07 02:10:00|3381.2|3372.5|3381.47|3372.77|3381.58|3372.88|3381.13|3372.43|28
1641521410000|2022-01-07 02:10:10|3381.46|3372.76|3382.33|3373.63|3382.72|3374.02|3381.45|3372.75|39
1641521420000|2022-01-07 02:10:20|3382.24|3373.54|3382.71|3374.01|3382.82|3374.12|3382.08|3373.38|38
1641521430000|2022-01-07 02:10:30|3382.72|3374.02|3382.5|3373.8|3382.83|3374.13|3382.46|3373.76|27
1641521440000|2022-01-07 02:10:40|3382.51|3373.81|3382.67|3373.97|3383.18|3374.48|3382.49|3373.79|31
1641521450000|2022-01-07 02:10:50|3382.7|3374|3382.34|3373.64|3383.02|3374.32|3381.97|3373.27|34
1641521460000|2022-01-07 02:11:00|3382.3|3373.6|3381.6|3372.9|3382.57|3373.87|3381.38|3372.68|37
1641521470000|2022-01-07 02:11:10|3381.76|3373.06|3381.62|3372.92|3381.79|3373.09|3381.28|3372.58|33
1641521480000|2022-01-07 02:11:20|3381.65|3372.95|3381.81|3373.11|3381.85|3373.15|3381.52|3372.82|20
1641521490000|2022-01-07 02:11:30|3381.82|3373.12|3381.18|3372.48|3381.85|3373.15|3381.06|3372.36|28
1641521500000|2022-01-07 02:11:40|3381.14|3372.44|3380.95|3372.25|3381.28|3372.58|3380.95|3372.25|25
1641521510000|2022-01-07 02:11:50|3380.96|3372.26|3380.38|3371.68|3381.21|3372.51|3380.36|3371.66|22
1641521520000|2022-01-07 02:12:00|3380.39|3371.69|3380.45|3371.75|3380.53|3371.83|3380.37|3371.67|17
1641521530000|2022-01-07 02:12:10|3380.64|3371.94|3380.88|3372.18|3380.9|3372.2|3380.59|3371.89|19
1641521540000|2022-01-07 02:12:20|3380.64|3371.94|3380.54|3371.84|3380.79|3372.09|3380.32|3371.62|27
1641521550000|2022-01-07 02:12:30|3380.55|3371.85|3380.4|3371.7|3380.55|3371.85|3380.09|3371.39|37
1641521560000|2022-01-07 02:12:40|3380.38|3371.68|3380.37|3371.67|3380.57|3371.87|3380.2|3371.5|32
1641521570000|2022-01-07 02:12:50|3380.51|3371.81|3380.2|3371.5|3380.55|3371.85|3380.2|3371.5|16
1641521580000|2022-01-07 02:13:00|3380.22|3371.52|3380.17|3371.47|3380.37|3371.67|3380.17|3371.47|25
1641521590000|2022-01-07 02:13:10|3380.19|3371.49|3380.11|3371.41|3380.19|3371.49|3379.95|3371.25|15
1641521600000|2022-01-07 02:13:20|3380.07|3371.37|3380.14|3371.44|3380.23|3371.53|3379.93|3371.23|21
1641521610000|2022-01-07 02:13:30|3380.13|3371.43|3378.76|3370.06|3380.19|3371.49|3378.65|3369.95|26
1641521620000|2022-01-07 02:13:40|3378.77|3370.07|3379.23|3370.53|3379.6|3370.9|3378.68|3369.98|33
1641521630000|2022-01-07 02:13:50|3379.28|3370.58|3378.66|3369.96|3379.37|3370.67|3378.54|3369.84|30
1641521640000|2022-01-07 02:14:00|3378.73|3370.03|3377.69|3368.99|3378.86|3370.16|3377.2|3368.5|33
1641521650000|2022-01-07 02:14:10|3377.75|3369.05|3377.97|3369.27|3378.47|3369.77|3377.52|3368.82|34
1641521660000|2022-01-07 02:14:20|3377.96|3369.26|3378.03|3369.33|3378.17|3369.47|3377.37|3368.67|31
1641521670000|2022-01-07 02:14:30|3378.14|3369.44|3379.3|3370.6|3379.35|3370.65|3377.4|3368.7|28
1641521680000|2022-01-07 02:14:40|3379.39|3370.69|3379.56|3370.86|3379.85|3371.15|3379.39|3370.69|24
1641521690000|2022-01-07 02:14:50|3379.55|3370.85|3378.25|3369.55|3379.55|3370.85|3377.67|3368.97|35
1641521700000|2022-01-07 02:15:00|3378.45|3369.75|3378.45|3369.75|3378.75|3370.05|3378.04|3369.34|30
1641521710000|2022-01-07 02:15:10|3378.47|3369.77|3379.92|3371.22|3380|3371.3|3378.45|3369.75|34
1641521720000|2022-01-07 02:15:20|3379.96|3371.26|3379.59|3370.89|3379.96|3371.26|3379.47|3370.77|24
1641521730000|2022-01-07 02:15:30|3379.55|3370.85|3381.65|3372.95|3381.7|3373|3379.36|3370.66|34
1641521740000|2022-01-07 02:15:40|3381.9|3373.2|3381.99|3373.29|3382.57|3373.87|3381.79|3373.09|32
1641521750000|2022-01-07 02:15:50|3382.01|3373.31|3382.19|3373.49|3382.35|3373.65|3381.5|3372.8|28
1641521760000|2022-01-07 02:16:00|3382.01|3373.31|3381.39|3372.69|3382.57|3373.87|3381.39|3372.69|32
1641521770000|2022-01-07 02:16:10|3381.74|3373.04|3380.25|3371.55|3381.74|3373.04|3379.78|3371.08|38
1641521780000|2022-01-07 02:16:20|3380.28|3371.58|3379.14|3370.44|3380.3|3371.6|3379.05|3370.35|34
1641521790000|2022-01-07 02:16:30|3379.2|3370.5|3379.69|3370.99|3379.7|3371|3378.83|3370.13|29
1641521800000|2022-01-07 02:16:40|3379.56|3370.86|3381.83|3373.13|3382.1|3373.4|3379.41|3370.71|36
1641521810000|2022-01-07 02:16:50|3381.44|3372.74|3382.01|3373.31|3382.34|3373.64|3381.44|3372.74|27
1641521820000|2022-01-07 02:17:00|3381.97|3373.27|3381.11|3372.41|3381.97|3373.27|3380.79|3372.09|31
1641521830000|2022-01-07 02:17:10|3380.81|3372.11|3381.42|3372.72|3381.5|3372.8|3380.65|3371.95|34
1641521840000|2022-01-07 02:17:20|3381.76|3373.06|3384.03|3375.33|3384.03|3375.33|3381.4|3372.7|35
1641521850000|2022-01-07 02:17:30|3384.08|3375.38|3383.68|3374.98|3384.17|3375.47|3383.42|3374.72|35
1641521860000|2022-01-07 02:17:40|3383.67|3374.97|3383.77|3375.07|3383.86|3375.16|3383.66|3374.96|29
1641521870000|2022-01-07 02:17:50|3383.8|3375.1|3383.83|3375.13|3384|3375.3|3383.8|3375.1|23
1641521880000|2022-01-07 02:18:00|3383.85|3375.15|3383.75|3375.05|3384.01|3375.31|3383.48|3374.78|32
1641521890000|2022-01-07 02:18:10|3383.72|3375.02|3383.96|3375.26|3384.02|3375.32|3383.21|3374.51|36
1641521900000|2022-01-07 02:18:20|3383.87|3375.17|3385.34|3376.64|3385.52|3376.82|3383.87|3375.17|37
1641521910000|2022-01-07 02:18:30|3385.52|3376.82|3385.75|3377.05|3386.44|3377.74|3385.28|3376.58|30
1641521920000|2022-01-07 02:18:40|3386.45|3377.75|3386.51|3377.81|3386.84|3378.14|3385.52|3376.82|33
1641521930000|2022-01-07 02:18:50|3386.84|3378.14|3387.02|3378.32|3387.84|3379.14|3386.18|3377.48|34
1641521940000|2022-01-07 02:19:00|3387|3378.3|3386.97|3378.27|3387.16|3378.46|3386.56|3377.86|35
1641521950000|2022-01-07 02:19:10|3386.84|3378.14|3386.47|3377.77|3387.13|3378.43|3386.38|3377.68|31
1641521960000|2022-01-07 02:19:20|3386.31|3377.61|3386.59|3377.89|3386.59|3377.89|3385.93|3377.23|32
1641521970000|2022-01-07 02:19:30|3386.61|3377.91|3386.82|3378.12|3387.24|3378.54|3386.56|3377.86|34
1641521980000|2022-01-07 02:19:40|3386.95|3378.25|3386.75|3378.05|3387.45|3378.75|3386.75|3378.05|24
1641521990000|2022-01-07 02:19:50|3386.64|3377.94|3385.01|3376.31|3386.64|3377.94|3384.95|3376.25|38
1641522000000|2022-01-07 02:20:00|3384.8|3376.1|3383.24|3374.54|3384.82|3376.12|3382.31|3373.61|36
1641522010000|2022-01-07 02:20:10|3383.19|3374.49|3384.01|3375.31|3384.41|3375.71|3382.78|3374.08|33
1641522020000|2022-01-07 02:20:20|3384|3375.3|3383.89|3375.19|3384.12|3375.42|3383.76|3375.06|32
1641522030000|2022-01-07 02:20:30|3383.91|3375.21|3385.24|3376.54|3385.32|3376.62|3383.6|3374.9|29
1641522040000|2022-01-07 02:20:40|3385.25|3376.55|3385.68|3376.98|3385.8|3377.1|3385.13|3376.43|29
1641522050000|2022-01-07 02:20:50|3385.67|3376.97|3384.82|3376.12|3386.05|3377.35|3384.77|3376.07|31
1641522060000|2022-01-07 02:21:00|3384.78|3376.08|3385.25|3376.55|3385.57|3376.87|3384.78|3376.08|32
1641522070000|2022-01-07 02:21:10|3385.52|3376.82|3385.46|3376.76|3386.05|3377.35|3385.32|3376.62|38
1641522080000|2022-01-07 02:21:20|3385.52|3376.82|3386.64|3377.94|3387.48|3378.78|3385.26|3376.56|37
1641522090000|2022-01-07 02:21:30|3386.88|3378.18|3386.98|3378.28|3387.59|3378.89|3386.59|3377.89|26
1641522100000|2022-01-07 02:21:40|3387.59|3378.89|3387.25|3378.55|3389.54|3380.84|3386.5|3377.8|35
1641522110000|2022-01-07 02:21:50|3387.46|3378.76|3387.92|3379.22|3388.04|3379.34|3387.46|3378.76|38
1641522120000|2022-01-07 02:22:00|3387.88|3379.18|3389.04|3380.34|3389.14|3380.44|3387.7|3379|30
1641522130000|2022-01-07 02:22:10|3389.03|3380.33|3388.28|3379.58|3389.1|3380.4|3388.11|3379.41|25
1641522140000|2022-01-07 02:22:20|3388.19|3379.49|3388.06|3379.36|3388.81|3380.11|3388.06|3379.36|37
1641522150000|2022-01-07 02:22:30|3388.28|3379.58|3388.28|3379.58|3388.29|3379.59|3388.14|3379.44|13
1641522160000|2022-01-07 02:22:40|3388.63|3379.93|3388.35|3379.65|3388.9|3380.2|3388.34|3379.64|20
1641522170000|2022-01-07 02:22:50|3388.36|3379.66|3388.19|3379.49|3388.44|3379.74|3388.19|3379.49|20
1641522180000|2022-01-07 02:23:00|3388.22|3379.52|3386.68|3377.98|3388.45|3379.75|3386.04|3377.34|36
1641522190000|2022-01-07 02:23:10|3386.72|3378.02|3388.58|3379.88|3388.59|3379.89|3386.69|3377.99|36
1641522200000|2022-01-07 02:23:20|3388.48|3379.78|3388.83|3380.13|3389.39|3380.69|3388.48|3379.78|36
1641522210000|2022-01-07 02:23:30|3388.75|3380.05|3388.57|3379.87|3389.44|3380.74|3388.27|3379.57|36
1641522220000|2022-01-07 02:23:40|3388.65|3379.95|3388.85|3380.15|3389.01|3380.31|3388.47|3379.77|28
1641522230000|2022-01-07 02:23:50|3388.81|3380.11|3387.21|3378.51|3389|3380.3|3387.21|3378.51|35
1641522240000|2022-01-07 02:24:00|3387.45|3378.75|3386.52|3377.82|3387.89|3379.19|3386.52|3377.82|34
1641522250000|2022-01-07 02:24:10|3386.47|3377.77|3385.67|3376.97|3386.49|3377.79|3385.67|3376.97|32
1641522260000|2022-01-07 02:24:20|3385.66|3376.96|3384.66|3375.96|3385.67|3376.97|3384.61|3375.91|19
1641522270000|2022-01-07 02:24:30|3384.65|3375.95|3385.03|3376.33|3385.38|3376.68|3384.65|3375.95|36
1641522280000|2022-01-07 02:24:40|3385.02|3376.32|3384.51|3375.81|3385.23|3376.53|3384.5|3375.8|15
1641522290000|2022-01-07 02:24:50|3384.46|3375.76|3384.42|3375.72|3384.54|3375.84|3384.35|3375.65|14
1641522300000|2022-01-07 02:25:00|3384.38|3375.68|3383.98|3375.28|3384.85|3376.15|3383.86|3375.16|29
1641522310000|2022-01-07 02:25:10|3384.22|3375.52|3383.66|3374.96|3384.22|3375.52|3383.58|3374.88|27
1641522320000|2022-01-07 02:25:20|3383.71|3375.01|3383.42|3374.72|3384.4|3375.7|3383.42|3374.72|39
1641522330000|2022-01-07 02:25:30|3383.54|3374.84|3383.7|3375|3383.9|3375.2|3383.41|3374.71|35
1641522340000|2022-01-07 02:25:40|3383.86|3375.16|3384.3|3375.6|3384.56|3375.86|3383.86|3375.16|32
1641522350000|2022-01-07 02:25:50|3384.29|3375.59|3382.73|3374.03|3384.32|3375.62|3382.55|3373.85|34
1641522360000|2022-01-07 02:26:00|3382.6|3373.9|3382.68|3373.98|3382.9|3374.2|3382.6|3373.9|24
1641522370000|2022-01-07 02:26:10|3382.62|3373.92|3386|3377.3|3386.12|3377.42|3382.61|3373.91|37
1641522380000|2022-01-07 02:26:20|3386.22|3377.52|3386.03|3377.33|3386.42|3377.72|3386|3377.3|37
1641522390000|2022-01-07 02:26:30|3386.02|3377.32|3386.18|3377.48|3386.26|3377.56|3385.83|3377.13|26
1641522400000|2022-01-07 02:26:40|3386.2|3377.5|3386|3377.3|3386.23|3377.53|3385.48|3376.78|34
1641522410000|2022-01-07 02:26:50|3386.01|3377.31|3388.48|3379.78|3388.69|3379.99|3386|3377.3|35
1641522420000|2022-01-07 02:27:00|3388.54|3379.84|3387.32|3378.62|3388.54|3379.84|3387.18|3378.48|37
1641522430000|2022-01-07 02:27:10|3387.3|3378.6|3387.41|3378.71|3387.55|3378.85|3387.19|3378.49|37
1641522440000|2022-01-07 02:27:20|3387.35|3378.65|3387.45|3378.75|3387.6|3378.9|3387.35|3378.65|24
1641522450000|2022-01-07 02:27:30|3387.47|3378.77|3387.13|3378.43|3387.47|3378.77|3387.13|3378.43|30
1641522460000|2022-01-07 02:27:40|3387.12|3378.42|3388.13|3379.43|3389.01|3380.31|3387.1|3378.4|36
1641522470000|2022-01-07 02:27:50|3388.2|3379.5|3387.85|3379.15|3388.2|3379.5|3387.43|3378.73|32
1641522480000|2022-01-07 02:28:00|3387.86|3379.16|3385.7|3377|3387.9|3379.2|3385.62|3376.92|35
1641522490000|2022-01-07 02:28:10|3385.59|3376.89|3384.82|3376.12|3385.71|3377.01|3384.73|3376.03|24
1641522500000|2022-01-07 02:28:20|3385.25|3376.55|3385.15|3376.45|3386.25|3377.55|3384.97|3376.27|34
1641522510000|2022-01-07 02:28:30|3385.24|3376.54|3385.46|3376.76|3385.7|3377|3384.93|3376.23|31
1641522520000|2022-01-07 02:28:40|3385.5|3376.8|3385.35|3376.65|3385.82|3377.12|3385.09|3376.39|30
1641522530000|2022-01-07 02:28:50|3385.31|3376.61|3385.02|3376.32|3385.32|3376.62|3384.68|3375.98|31
1641522540000|2022-01-07 02:29:00|3385.1|3376.4|3386.63|3377.93|3387.34|3378.64|3384.85|3376.15|34
1641522550000|2022-01-07 02:29:10|3386.59|3377.89|3386.54|3377.84|3386.91|3378.21|3386.41|3377.71|24
1641522560000|2022-01-07 02:29:20|3386.5|3377.8|3386.71|3378.01|3386.71|3378.01|3386.46|3377.76|24
1641522570000|2022-01-07 02:29:30|3386.68|3377.98|3386.74|3378.04|3386.76|3378.06|3386.38|3377.68|27
1641522580000|2022-01-07 02:29:40|3386.7|3378|3386.91|3378.21|3386.94|3378.24|3386.69|3377.99|31
1641522590000|2022-01-07 02:29:50|3386.75|3378.05|3387.16|3378.46|3387.16|3378.46|3386.75|3378.05|12
1641522600000|2022-01-07 02:30:00|3386.9|3378.2|3388.94|3380.24|3389.07|3380.37|3386.9|3378.2|35
1641522610000|2022-01-07 02:30:10|3388.85|3380.15|3388.22|3379.52|3388.92|3380.22|3388.18|3379.48|32
1641522620000|2022-01-07 02:30:20|3388.29|3379.59|3388.69|3379.99|3388.78|3380.08|3388.29|3379.59|30
1641522630000|2022-01-07 02:30:30|3388.65|3379.95|3388.53|3379.83|3388.7|3380|3387.73|3379.03|34
1641522640000|2022-01-07 02:30:40|3388.48|3379.78|3388.66|3379.96|3388.66|3379.96|3388.44|3379.74|30
1641522650000|2022-01-07 02:30:50|3388.59|3379.89|3388.31|3379.61|3388.81|3380.11|3388.15|3379.45|34
1641522660000|2022-01-07 02:31:00|3388.26|3379.56|3388.08|3379.38|3388.3|3379.6|3387.78|3379.08|29
1641522670000|2022-01-07 02:31:10|3388.45|3379.75|3388.48|3379.78|3388.67|3379.97|3388.38|3379.68|30
1641522680000|2022-01-07 02:31:20|3388.38|3379.68|3386.46|3377.76|3388.5|3379.8|3386.44|3377.74|37
1641522690000|2022-01-07 02:31:30|3386.54|3377.84|3386.78|3378.08|3386.81|3378.11|3386.4|3377.7|23
1641522700000|2022-01-07 02:31:40|3386.64|3377.94|3385.08|3376.38|3386.64|3377.94|3384.9|3376.2|32
1641522710000|2022-01-07 02:31:50|3385.09|3376.39|3385.39|3376.69|3385.45|3376.75|3385.01|3376.31|29
1641522720000|2022-01-07 02:32:00|3385.25|3376.55|3384.55|3375.85|3385.25|3376.55|3384.17|3375.47|33
1641522730000|2022-01-07 02:32:10|3384.58|3375.88|3384.37|3375.67|3384.58|3375.88|3384.36|3375.66|29
1641522740000|2022-01-07 02:32:20|3384.35|3375.65|3383.67|3374.97|3384.35|3375.65|3383.67|3374.97|26
1641522750000|2022-01-07 02:32:30|3383.63|3374.93|3383.3|3374.6|3383.69|3374.99|3382.84|3374.14|38
1641522760000|2022-01-07 02:32:40|3383.2|3374.5|3382.94|3374.24|3383.38|3374.68|3382.94|3374.24|35
1641522770000|2022-01-07 02:32:50|3382.91|3374.21|3382.85|3374.15|3383.32|3374.62|3382.66|3373.96|33
1641522780000|2022-01-07 02:33:00|3382.87|3374.17|3382.13|3373.43|3382.99|3374.29|3382.13|3373.43|25
1641522790000|2022-01-07 02:33:10|3382.12|3373.42|3379.6|3370.9|3382.39|3373.69|3379.6|3370.9|36
1641522800000|2022-01-07 02:33:20|3379.58|3370.88|3379.92|3371.22|3380.15|3371.45|3379.58|3370.88|36
1641522810000|2022-01-07 02:33:30|3379.91|3371.21|3379.29|3370.59|3379.98|3371.28|3379.27|3370.57|32
1641522820000|2022-01-07 02:33:40|3379.32|3370.62|3379.66|3370.96|3379.92|3371.22|3379.22|3370.52|29
1641522830000|2022-01-07 02:33:50|3379.69|3370.99|3379.31|3370.61|3379.69|3370.99|3379.15|3370.45|35
1641522840000|2022-01-07 02:34:00|3379.32|3370.62|3377.48|3368.78|3379.34|3370.64|3377.44|3368.74|34
1641522850000|2022-01-07 02:34:10|3377.9|3369.2|3377.54|3368.84|3378.02|3369.32|3377.23|3368.53|34
1641522860000|2022-01-07 02:34:20|3377.9|3369.2|3377.94|3369.24|3378.12|3369.42|3377.4|3368.7|34
1641522870000|2022-01-07 02:34:30|3377.95|3369.25|3377.85|3369.15|3378.12|3369.42|3377.38|3368.68|35
1641522880000|2022-01-07 02:34:40|3377.92|3369.22|3377.85|3369.15|3378.13|3369.43|3377.63|3368.93|33
1641522890000|2022-01-07 02:34:50|3377.83|3369.13|3376.61|3367.91|3377.83|3369.13|3376.56|3367.86|31
1641522900000|2022-01-07 02:35:00|3376.56|3367.86|3376.87|3368.17|3377.02|3368.32|3376.51|3367.81|33
1641522910000|2022-01-07 02:35:10|3376.89|3368.19|3376.95|3368.25|3377.01|3368.31|3376.85|3368.15|25
1641522920000|2022-01-07 02:35:20|3376.96|3368.26|3376.91|3368.21|3377.02|3368.32|3376.81|3368.11|18
1641522930000|2022-01-07 02:35:30|3376.83|3368.13|3376.7|3368|3376.92|3368.22|3375.99|3367.29|33
1641522940000|2022-01-07 02:35:40|3376.65|3367.95|3375.54|3366.84|3376.68|3367.98|3375.48|3366.78|29
1641522950000|2022-01-07 02:35:50|3375.55|3366.85|3375.37|3366.67|3375.61|3366.91|3375.35|3366.65|29
1641522960000|2022-01-07 02:36:00|3375.46|3366.76|3375.72|3367.02|3375.73|3367.03|3375.46|3366.76|32
1641522970000|2022-01-07 02:36:10|3375.67|3366.97|3375.49|3366.79|3375.76|3367.06|3375.49|3366.79|23
1641522980000|2022-01-07 02:36:20|3375.41|3366.71|3374.63|3365.93|3375.44|3366.74|3374.59|3365.89|37
1641522990000|2022-01-07 02:36:30|3374.5|3365.8|3375.05|3366.35|3375.05|3366.35|3374.36|3365.66|31
1641523000000|2022-01-07 02:36:40|3375.06|3366.36|3374.94|3366.24|3375.06|3366.36|3374.83|3366.13|27
1641523010000|2022-01-07 02:36:50|3374.95|3366.25|3374.92|3366.22|3375.01|3366.31|3374.8|3366.1|30
1641523020000|2022-01-07 02:37:00|3374.93|3366.23|3374.99|3366.29|3375.1|3366.4|3374.84|3366.14|25
1641523030000|2022-01-07 02:37:10|3375.01|3366.31|3374.82|3366.12|3375.09|3366.39|3374.74|3366.04|23
1641523040000|2022-01-07 02:37:20|3374.75|3366.05|3374.81|3366.11|3374.93|3366.23|3374.44|3365.74|26
1641523050000|2022-01-07 02:37:30|3374.84|3366.14|3374.55|3365.85|3374.84|3366.14|3374.3|3365.6|25
1641523060000|2022-01-07 02:37:40|3374.54|3365.84|3374.97|3366.27|3375.33|3366.63|3374.52|3365.82|19
1641523070000|2022-01-07 02:37:50|3375|3366.3|3376.56|3367.86|3376.97|3368.27|3375|3366.3|29
1641523080000|2022-01-07 02:38:00|3376.43|3367.73|3376.88|3368.18|3377.03|3368.33|3376.43|3367.73|31
1641523090000|2022-01-07 02:38:10|3376.74|3368.04|3375.58|3366.88|3377|3368.3|3375.5|3366.8|36
1641523100000|2022-01-07 02:38:20|3375.48|3366.78|3376.11|3367.41|3376.24|3367.54|3375.48|3366.78|35
1641523110000|2022-01-07 02:38:30|3376.2|3367.5|3375.67|3366.97|3376.2|3367.5|3375.23|3366.53|36
1641523120000|2022-01-07 02:38:40|3375.68|3366.98|3373.75|3365.05|3375.68|3366.98|3373.41|3364.71|36
1641523130000|2022-01-07 02:38:50|3373.69|3364.99|3373.74|3365.04|3373.85|3365.15|3373.59|3364.89|33
1641523140000|2022-01-07 02:39:00|3373.73|3365.03|3373.54|3364.84|3373.73|3365.03|3373.22|3364.52|35
1641523150000|2022-01-07 02:39:10|3373.56|3364.86|3373.33|3364.63|3373.56|3364.86|3373.33|3364.63|26
1641523160000|2022-01-07 02:39:20|3373.32|3364.62|3373.45|3364.75|3373.46|3364.76|3373.32|3364.62|26
1641523170000|2022-01-07 02:39:30|3373.38|3364.68|3373.25|3364.55|3373.71|3365.01|3373.21|3364.51|31
1641523180000|2022-01-07 02:39:40|3373.07|3364.37|3373.21|3364.51|3373.33|3364.63|3373.07|3364.37|30
1641523190000|2022-01-07 02:39:50|3373.25|3364.55|3373.24|3364.54|3373.28|3364.58|3372.99|3364.29|30
1641523200000|2022-01-07 02:40:00|3373.22|3364.52|3374.24|3365.54|3374.77|3366.07|3372.94|3364.24|31
1641523210000|2022-01-07 02:40:10|3374.72|3366.02|3374.91|3366.21|3375|3366.3|3373.8|3365.1|35
1641523220000|2022-01-07 02:40:20|3375.59|3366.89|3375.56|3366.86|3376.1|3367.4|3375.48|3366.78|37
1641523230000|2022-01-07 02:40:30|3375.58|3366.88|3375.33|3366.63|3376.13|3367.43|3375.23|3366.53|26
1641523240000|2022-01-07 02:40:40|3375.41|3366.71|3374.1|3365.4|3375.53|3366.83|3373.73|3365.03|37
1641523250000|2022-01-07 02:40:50|3374.06|3365.36|3375.17|3366.47|3375.5|3366.8|3374.06|3365.36|35
1641523260000|2022-01-07 02:41:00|3375|3366.3|3376.28|3367.58|3376.28|3367.58|3375|3366.3|32
1641523270000|2022-01-07 02:41:10|3376.36|3367.66|3376.47|3367.77|3376.75|3368.05|3376.02|3367.32|32
1641523280000|2022-01-07 02:41:20|3376.49|3367.79|3377.22|3368.52|3377.22|3368.52|3376.1|3367.4|37
1641523290000|2022-01-07 02:41:30|3377.26|3368.56|3377.14|3368.44|3377.36|3368.66|3376.97|3368.27|26
1641523300000|2022-01-07 02:41:40|3377.13|3368.43|3375.33|3366.63|3377.48|3368.78|3375.33|3366.63|30
1641523310000|2022-01-07 02:41:50|3375.42|3366.72|3375.05|3366.35|3375.56|3366.86|3374.56|3365.86|33
1641523320000|2022-01-07 02:42:00|3374.82|3366.12|3374.98|3366.28|3376.17|3367.47|3374.82|3366.12|37
1641523330000|2022-01-07 02:42:10|3374.64|3365.94|3372.42|3363.72|3374.64|3365.94|3371.36|3362.66|36
1641523340000|2022-01-07 02:42:20|3372.46|3363.76|3373.05|3364.35|3373.61|3364.91|3372.46|3363.76|36
1641523350000|2022-01-07 02:42:30|3373.09|3364.39|3373.31|3364.61|3373.4|3364.7|3372.76|3364.06|34
1641523360000|2022-01-07 02:42:40|3373.22|3364.52|3371.19|3362.49|3373.29|3364.59|3371.06|3362.36|37
1641523370000|2022-01-07 02:42:50|3371.2|3362.5|3370.96|3362.26|3371.55|3362.85|3370.75|3362.05|32
1641523380000|2022-01-07 02:43:00|3370.95|3362.25|3371.34|3362.64|3371.61|3362.91|3370.86|3362.16|34
1641523390000|2022-01-07 02:43:10|3371.31|3362.61|3371.1|3362.4|3371.43|3362.73|3370.96|3362.26|33
1641523400000|2022-01-07 02:43:20|3371.12|3362.42|3371.09|3362.39|3371.38|3362.68|3371.02|3362.32|27
1641523410000|2022-01-07 02:43:30|3371.61|3362.91|3371.88|3363.18|3372.64|3363.94|3371.27|3362.57|35
1641523420000|2022-01-07 02:43:40|3371.93|3363.23|3371.94|3363.24|3372.18|3363.48|3371.82|3363.12|36
1641523430000|2022-01-07 02:43:50|3371.82|3363.12|3372.17|3363.47|3372.38|3363.68|3371.72|3363.02|35
1641523440000|2022-01-07 02:44:00|3372.18|3363.48|3373.45|3364.75|3373.61|3364.91|3371.94|3363.24|32
1641523450000|2022-01-07 02:44:10|3373.43|3364.73|3372.08|3363.38|3373.43|3364.73|3372.08|3363.38|33
1641523460000|2022-01-07 02:44:20|3372.05|3363.35|3372.32|3363.62|3372.37|3363.67|3371.97|3363.27|29
1641523470000|2022-01-07 02:44:30|3372.47|3363.77|3373.77|3365.07|3374.68|3365.98|3372.44|3363.74|34
1641523480000|2022-01-07 02:44:40|3373.78|3365.08|3373.94|3365.24|3375.09|3366.39|3373.46|3364.76|27
1641523490000|2022-01-07 02:44:50|3374.63|3365.93|3373.99|3365.29|3374.63|3365.93|3373.88|3365.18|26
1641523500000|2022-01-07 02:45:00|3374.08|3365.38|3373.45|3364.75|3374.46|3365.76|3373.26|3364.56|35
1641523510000|2022-01-07 02:45:10|3373.47|3364.77|3375.12|3366.42|3375.23|3366.53|3373.45|3364.75|33
1641523520000|2022-01-07 02:45:20|3375.14|3366.44|3376.06|3367.36|3376.08|3367.38|3375.1|3366.4|32
1641523530000|2022-01-07 02:45:30|3376.04|3367.34|3376.17|3367.47|3376.18|3367.48|3376.04|3367.34|15
1641523540000|2022-01-07 02:45:40|3376.18|3367.48|3376.08|3367.38|3376.23|3367.53|3376.06|3367.36|25
1641523550000|2022-01-07 02:45:50|3376.09|3367.39|3376.11|3367.41|3376.13|3367.43|3376.07|3367.37|8
1641523560000|2022-01-07 02:46:00|3376.12|3367.42|3376.96|3368.26|3377|3368.3|3376.12|3367.42|13
1641523570000|2022-01-07 02:46:10|3377.23|3368.53|3376.72|3368.02|3377.23|3368.53|3376.49|3367.79|24
1641523580000|2022-01-07 02:46:20|3376.71|3368.01|3375.77|3367.07|3376.73|3368.03|3375.43|3366.73|36
1641523590000|2022-01-07 02:46:30|3375.97|3367.27|3374.05|3365.35|3375.98|3367.28|3373.85|3365.15|38
1641523600000|2022-01-07 02:46:40|3374.08|3365.38|3374.83|3366.13|3374.83|3366.13|3373.58|3364.88|27
1641523610000|2022-01-07 02:46:50|3374.25|3365.55|3373.08|3364.38|3374.47|3365.77|3372.84|3364.14|34
1641523620000|2022-01-07 02:47:00|3373.12|3364.42|3373.96|3365.26|3374.37|3365.67|3372.85|3364.15|39
1641523630000|2022-01-07 02:47:10|3373.94|3365.24|3373.94|3365.24|3374.25|3365.55|3373.86|3365.16|19
1641523640000|2022-01-07 02:47:20|3373.9|3365.2|3373.7|3365|3374.27|3365.57|3373.61|3364.91|27
1641523650000|2022-01-07 02:47:30|3373.74|3365.04|3373.6|3364.9|3373.75|3365.05|3373.38|3364.68|34
1641523660000|2022-01-07 02:47:40|3373.65|3364.95|3373.63|3364.93|3373.8|3365.1|3373.44|3364.74|20
1641523670000|2022-01-07 02:47:50|3373.64|3364.94|3373.59|3364.89|3373.82|3365.12|3373.58|3364.88|30
1641523680000|2022-01-07 02:48:00|3373.61|3364.91|3372.69|3363.99|3373.67|3364.97|3372.59|3363.89|29
1641523690000|2022-01-07 02:48:10|3373.03|3364.33|3372.69|3363.99|3373.23|3364.53|3372.28|3363.58|20
1641523700000|2022-01-07 02:48:20|3372.66|3363.96|3372.84|3364.14|3373.1|3364.4|3372.64|3363.94|23
1641523710000|2022-01-07 02:48:30|3372.25|3363.55|3371.36|3362.66|3372.31|3363.61|3371.36|3362.66|31
1641523720000|2022-01-07 02:48:40|3371.38|3362.68|3373.29|3364.59|3373.37|3364.67|3371.37|3362.67|35
1641523730000|2022-01-07 02:48:50|3373.31|3364.61|3372.9|3364.2|3373.55|3364.85|3372.42|3363.72|21
1641523740000|2022-01-07 02:49:00|3372.88|3364.18|3372.85|3364.15|3373.49|3364.79|3372.4|3363.7|29
1641523750000|2022-01-07 02:49:10|3372.93|3364.23|3374.32|3365.62|3375.04|3366.34|3372.77|3364.07|30
1641523760000|2022-01-07 02:49:20|3373.8|3365.1|3374.54|3365.84|3375.34|3366.64|3373.8|3365.1|28
1641523770000|2022-01-07 02:49:30|3374.51|3365.81|3374.4|3365.7|3375.18|3366.48|3374.34|3365.64|23
1641523780000|2022-01-07 02:49:40|3374.44|3365.74|3376.16|3367.46|3376.43|3367.73|3374.29|3365.59|29
1641523790000|2022-01-07 02:49:50|3375.87|3367.17|3375.91|3367.21|3376.83|3368.13|3375.87|3367.17|22
1641523800000|2022-01-07 02:50:00|3375.92|3367.22|3376.39|3367.69|3376.39|3367.69|3375.84|3367.14|37
1641523810000|2022-01-07 02:50:10|3376.23|3367.53|3377.33|3368.63|3377.4|3368.7|3376.23|3367.53|31
1641523820000|2022-01-07 02:50:20|3377.32|3368.62|3378.23|3369.53|3378.45|3369.75|3377.07|3368.37|36
1641523830000|2022-01-07 02:50:30|3378.1|3369.4|3377.6|3368.9|3378.77|3370.07|3377.6|3368.9|24
1641523840000|2022-01-07 02:50:40|3377.61|3368.91|3377.67|3368.97|3377.68|3368.98|3377.42|3368.72|33
1641523850000|2022-01-07 02:50:50|3377.63|3368.93|3377.66|3368.96|3377.7|3369|3377.51|3368.81|20
1641523860000|2022-01-07 02:51:00|3377.42|3368.72|3376.76|3368.06|3377.42|3368.72|3376.59|3367.89|35
1641523870000|2022-01-07 02:51:10|3376.75|3368.05|3377.69|3368.99|3377.71|3369.01|3376.65|3367.95|28
1641523880000|2022-01-07 02:51:20|3377.65|3368.95|3378.32|3369.62|3378.42|3369.72|3377.35|3368.65|9
1641523890000|2022-01-07 02:51:30|3378.25|3369.55|3378.27|3369.57|3378.83|3370.13|3377.9|3369.2|17
1641523900000|2022-01-07 02:51:40|3378.28|3369.58|3377.99|3369.29|3378.28|3369.58|3377.92|3369.22|28
1641523910000|2022-01-07 02:51:50|3378.01|3369.31|3378.1|3369.4|3378.13|3369.43|3377.97|3369.27|15
1641523920000|2022-01-07 02:52:00|3378.31|3369.61|3378.75|3370.05|3378.75|3370.05|3377.7|3369|12
1641523930000|2022-01-07 02:52:10|3378.16|3369.46|3377.57|3368.87|3378.57|3369.87|3377.36|3368.66|28
1641523940000|2022-01-07 02:52:20|3377.69|3368.99|3379.15|3370.45|3380.02|3371.32|3377.69|3368.99|36
1641523950000|2022-01-07 02:52:30|3379.03|3370.33|3378.06|3369.36|3379.33|3370.63|3378.04|3369.34|29
1641523960000|2022-01-07 02:52:40|3377.6|3368.9|3377.32|3368.62|3377.88|3369.18|3377.29|3368.59|35
1641523970000|2022-01-07 02:52:50|3377.34|3368.64|3377.59|3368.89|3377.7|3369|3377.33|3368.63|26
1641523980000|2022-01-07 02:53:00|3377.58|3368.88|3378.25|3369.55|3378.31|3369.61|3377.36|3368.66|34
1641523990000|2022-01-07 02:53:10|3378.2|3369.5|3377.93|3369.23|3378.2|3369.5|3377.71|3369.01|36
1641524000000|2022-01-07 02:53:20|3378.02|3369.32|3378|3369.3|3378.14|3369.44|3377.86|3369.16|29
1641524010000|2022-01-07 02:53:30|3378.01|3369.31|3378.65|3369.95|3378.87|3370.17|3377.99|3369.29|30
1641524020000|2022-01-07 02:53:40|3378.67|3369.97|3378.86|3370.16|3378.86|3370.16|3378.47|3369.77|17
1641524030000|2022-01-07 02:53:50|3378.91|3370.21|3378.34|3369.64|3378.92|3370.22|3378.34|3369.64|26
1641524040000|2022-01-07 02:54:00|3378.41|3369.71|3377.89|3369.19|3378.44|3369.74|3377.89|3369.19|31
1641524050000|2022-01-07 02:54:10|3377.83|3369.13|3376.88|3368.18|3377.94|3369.24|3376.59|3367.89|31
1641524060000|2022-01-07 02:54:20|3376.73|3368.03|3376.93|3368.23|3377.15|3368.45|3376.68|3367.98|34
1641524070000|2022-01-07 02:54:30|3377.01|3368.31|3377.9|3369.2|3377.9|3369.2|3377.01|3368.31|35
1641524080000|2022-01-07 02:54:40|3377.91|3369.21|3377.73|3369.03|3378.03|3369.33|3377.73|3369.03|34
1641524090000|2022-01-07 02:54:50|3377.86|3369.16|3377.6|3368.9|3377.95|3369.25|3377.6|3368.9|20
1641524100000|2022-01-07 02:55:00|3377.58|3368.88|3376.25|3367.55|3377.73|3369.03|3376.15|3367.45|36
1641524110000|2022-01-07 02:55:10|3376.22|3367.52|3374.55|3365.85|3376.58|3367.88|3374.44|3365.74|33
1641524120000|2022-01-07 02:55:20|3374.44|3365.74|3373.78|3365.08|3374.84|3366.14|3373.62|3364.92|29
1641524130000|2022-01-07 02:55:30|3373.54|3364.84|3372.27|3363.57|3373.54|3364.84|3371.42|3362.72|38
1641524140000|2022-01-07 02:55:40|3372.36|3363.66|3371.27|3362.57|3373.16|3364.46|3371.27|3362.57|34
1641524150000|2022-01-07 02:55:50|3371.32|3362.62|3372.1|3363.4|3372.62|3363.92|3371.22|3362.52|34
1641524160000|2022-01-07 02:56:00|3372.21|3363.51|3371.6|3362.9|3372.85|3364.15|3371.6|3362.9|36
1641524170000|2022-01-07 02:56:10|3371.63|3362.93|3371.21|3362.51|3371.98|3363.28|3371.21|3362.51|36
1641524180000|2022-01-07 02:56:20|3371.15|3362.45|3366.37|3357.67|3371.44|3362.74|3366.34|3357.64|33
1641524190000|2022-01-07 02:56:30|3366.29|3357.59|3366.28|3357.58|3366.55|3357.85|3365.98|3357.28|32
1641524200000|2022-01-07 02:56:40|3366.38|3357.68|3366.63|3357.93|3366.73|3358.03|3365.67|3356.97|33
1641524210000|2022-01-07 02:56:50|3366.7|3358|3367.18|3358.48|3367.18|3358.48|3366.24|3357.54|33
1641524220000|2022-01-07 02:57:00|3367.03|3358.33|3367.24|3358.54|3367.24|3358.54|3366.85|3358.15|28
1641524230000|2022-01-07 02:57:10|3367.23|3358.53|3366.86|3358.16|3367.47|3358.77|3366.79|3358.09|31
1641524240000|2022-01-07 02:57:20|3366.82|3358.12|3365.92|3357.22|3366.98|3358.28|3365.67|3356.97|35
1641524250000|2022-01-07 02:57:30|3365.66|3356.96|3363.93|3355.23|3365.95|3357.25|3363.73|3355.03|38
1641524260000|2022-01-07 02:57:40|3363.72|3355.02|3364.57|3355.87|3364.57|3355.87|3363.44|3354.74|28
1641524270000|2022-01-07 02:57:50|3364.56|3355.86|3364.16|3355.46|3364.91|3356.21|3363.89|3355.19|37
1641524280000|2022-01-07 02:58:00|3364.03|3355.33|3363.7|3355|3364.61|3355.91|3363.7|3355|34
1641524290000|2022-01-07 02:58:10|3363.77|3355.07|3363.41|3354.71|3364.37|3355.67|3363.41|3354.71|27
1641524300000|2022-01-07 02:58:20|3363.56|3354.86|3362.5|3353.8|3363.61|3354.91|3362.38|3353.68|28
1641524310000|2022-01-07 02:58:30|3362.57|3353.87|3362.81|3354.11|3362.92|3354.22|3362.51|3353.81|21
1641524320000|2022-01-07 02:58:40|3362.9|3354.2|3363.3|3354.6|3363.72|3355.02|3362.84|3354.14|32
1641524330000|2022-01-07 02:58:50|3363.32|3354.62|3362.85|3354.15|3363.45|3354.75|3362.85|3354.15|19
1641524340000|2022-01-07 02:59:00|3362.87|3354.17|3362.83|3354.13|3363.03|3354.33|3362.83|3354.13|33
1641524350000|2022-01-07 02:59:10|3362.76|3354.06|3363.1|3354.4|3363.23|3354.53|3362.11|3353.41|32
1641524360000|2022-01-07 02:59:20|3363.13|3354.43|3362.86|3354.16|3363.32|3354.62|3362.74|3354.04|27
1641524370000|2022-01-07 02:59:30|3362.9|3354.2|3363.39|3354.69|3363.6|3354.9|3362.76|3354.06|34
1641524380000|2022-01-07 02:59:40|3363.52|3354.82|3363.94|3355.24|3364.38|3355.68|3363.17|3354.47|33
1641524390000|2022-01-07 02:59:50|3363.93|3355.23|3363.95|3355.25|3363.97|3355.27|3363.26|3354.56|26
1641524400000|2022-01-07 03:00:00|3364|3355.3|3366.04|3357.34|3366.04|3357.34|3363.53|3354.83|35
1641524410000|2022-01-07 03:00:10|3366.06|3357.36|3366.2|3357.5|3366.74|3358.04|3365.86|3357.16|34
1641524420000|2022-01-07 03:00:20|3366.31|3357.61|3363.74|3355.04|3366.7|3358|3363.74|3355.04|33
1641524430000|2022-01-07 03:00:30|3363.56|3354.86|3362.29|3353.59|3363.8|3355.1|3362.17|3353.47|38
1641524440000|2022-01-07 03:00:40|3362.3|3353.6|3362.81|3354.11|3362.81|3354.11|3361.89|3353.19|34
1641524450000|2022-01-07 03:00:50|3362.79|3354.09|3362.43|3353.73|3362.9|3354.2|3362.4|3353.7|26
1641524460000|2022-01-07 03:01:00|3362.33|3353.63|3358.76|3350.06|3362.5|3353.8|3357.51|3348.81|36
1641524470000|2022-01-07 03:01:10|3358.81|3350.11|3359.01|3350.31|3359.13|3350.43|3358.41|3349.71|39
1641524480000|2022-01-07 03:01:20|3358.99|3350.29|3358.15|3349.45|3359.28|3350.58|3357.87|3349.17|32
1641524490000|2022-01-07 03:01:30|3358.06|3349.36|3359.25|3350.55|3359.25|3350.55|3357.86|3349.16|31
1641524500000|2022-01-07 03:01:40|3359.26|3350.56|3359.48|3350.78|3359.6|3350.9|3359.05|3350.35|34
1641524510000|2022-01-07 03:01:50|3359.49|3350.79|3359.21|3350.51|3359.5|3350.8|3358.36|3349.66|35
1641524520000|2022-01-07 03:02:00|3359.19|3350.49|3360.09|3351.39|3360.09|3351.39|3358.51|3349.81|39
1641524530000|2022-01-07 03:02:10|3359.77|3351.07|3360.16|3351.46|3361.22|3352.52|3359.77|3351.07|36
1641524540000|2022-01-07 03:02:20|3359.84|3351.14|3360.27|3351.57|3360.33|3351.63|3359.37|3350.67|36
1641524550000|2022-01-07 03:02:30|3360.02|3351.32|3360.95|3352.25|3361.55|3352.85|3360.02|3351.32|35
1641524560000|2022-01-07 03:02:40|3360.93|3352.23|3361.8|3353.1|3362.37|3353.67|3360.79|3352.09|36
1641524570000|2022-01-07 03:02:50|3361.77|3353.07|3361.99|3353.29|3362.02|3353.32|3361.73|3353.03|29
1641524580000|2022-01-07 03:03:00|3362.01|3353.31|3360.76|3352.06|3362.01|3353.31|3360.75|3352.05|36
1641524590000|2022-01-07 03:03:10|3360.7|3352|3360.51|3351.81|3360.7|3352|3359.83|3351.13|33
1641524600000|2022-01-07 03:03:20|3360.61|3351.91|3361.37|3352.67|3361.37|3352.67|3360.61|3351.91|34
1641524610000|2022-01-07 03:03:30|3361.41|3352.71|3362.2|3353.5|3362.62|3353.92|3361.41|3352.71|32
1641524620000|2022-01-07 03:03:40|3362.26|3353.56|3362.05|3353.35|3362.26|3353.56|3361.06|3352.36|37
1641524630000|2022-01-07 03:03:50|3361.96|3353.26|3361.93|3353.23|3362.01|3353.31|3361.17|3352.47|38
1641524640000|2022-01-07 03:04:00|3361.9|3353.2|3360.15|3351.45|3361.9|3353.2|3360.15|3351.45|33
1641524650000|2022-01-07 03:04:10|3359.91|3351.21|3358.21|3349.51|3359.91|3351.21|3358.21|3349.51|37
1641524660000|2022-01-07 03:04:20|3358.14|3349.44|3358.61|3349.91|3358.61|3349.91|3357.4|3348.7|36
1641524670000|2022-01-07 03:04:30|3358.46|3349.76|3358.21|3349.51|3358.5|3349.8|3358.2|3349.5|32
1641524680000|2022-01-07 03:04:40|3358.32|3349.62|3357.09|3348.39|3358.32|3349.62|3357.09|3348.39|37
1641524690000|2022-01-07 03:04:50|3357.01|3348.31|3357.05|3348.35|3357.42|3348.72|3356.87|3348.17|35
1641524700000|2022-01-07 03:05:00|3357.06|3348.36|3356.52|3347.82|3357.06|3348.36|3356.52|3347.82|30
1641524710000|2022-01-07 03:05:10|3356.88|3348.18|3356.96|3348.26|3357.42|3348.72|3355.91|3347.21|37
1641524720000|2022-01-07 03:05:20|3356.91|3348.21|3356.34|3347.64|3356.91|3348.21|3356.22|3347.52|30
1641524730000|2022-01-07 03:05:30|3356.25|3347.55|3355.52|3346.82|3356.32|3347.62|3355.31|3346.61|31
1641524740000|2022-01-07 03:05:40|3355.71|3347.01|3355.74|3347.04|3356.29|3347.59|3355.41|3346.71|37
1641524750000|2022-01-07 03:05:50|3355.7|3347|3355.22|3346.52|3355.75|3347.05|3355.22|3346.52|31
1641524760000|2022-01-07 03:06:00|3355.2|3346.5|3354.8|3346.1|3355.74|3347.04|3354.59|3345.89|36
1641524770000|2022-01-07 03:06:10|3354.77|3346.07|3354.96|3346.26|3355.38|3346.68|3354.73|3346.03|30
1641524780000|2022-01-07 03:06:20|3355.03|3346.33|3354.57|3345.87|3355.23|3346.53|3354.57|3345.87|35
1641524790000|2022-01-07 03:06:30|3354.48|3345.78|3352.93|3344.23|3354.71|3346.01|3352.64|3343.94|33
1641524800000|2022-01-07 03:06:40|3352.87|3344.17|3351.46|3342.76|3353.41|3344.71|3351.46|3342.76|33
1641524810000|2022-01-07 03:06:50|3351.29|3342.59|3349.84|3341.14|3351.31|3342.61|3349.46|3340.76|38
1641524820000|2022-01-07 03:07:00|3349.68|3340.98|3348.53|3339.83|3350.35|3341.65|3347.35|3338.65|34
1641524830000|2022-01-07 03:07:10|3348.22|3339.52|3351.14|3342.44|3351.14|3342.44|3347.92|3339.22|35
1641524840000|2022-01-07 03:07:20|3351.21|3342.51|3351.67|3342.97|3351.79|3343.09|3349.86|3341.16|40
1641524850000|2022-01-07 03:07:30|3351.74|3343.04|3351.2|3342.5|3352.21|3343.51|3350.76|3342.06|39
1641524860000|2022-01-07 03:07:40|3350.65|3341.95|3350.58|3341.88|3351.06|3342.36|3350.28|3341.58|37
1641524870000|2022-01-07 03:07:50|3350.93|3342.23|3349.72|3341.02|3351.25|3342.55|3349.47|3340.77|40
1641524880000|2022-01-07 03:08:00|3349.71|3341.01|3350.65|3341.95|3350.72|3342.02|3349.68|3340.98|35
1641524890000|2022-01-07 03:08:10|3350.64|3341.94|3351.04|3342.34|3352.06|3343.36|3350.64|3341.94|30
1641524900000|2022-01-07 03:08:20|3352.06|3343.36|3352.87|3344.17|3353.02|3344.32|3351.33|3342.63|36
1641524910000|2022-01-07 03:08:30|3352.72|3344.02|3353.62|3344.92|3353.62|3344.92|3352.39|3343.69|39
1641524920000|2022-01-07 03:08:40|3353.49|3344.79|3353.71|3345.01|3354.4|3345.7|3353.49|3344.79|35
1641524930000|2022-01-07 03:08:50|3353.98|3345.28|3354.03|3345.33|3354.38|3345.68|3352.73|3344.03|39
1641524940000|2022-01-07 03:09:00|3354.07|3345.37|3353.8|3345.1|3354.09|3345.39|3353.63|3344.93|32
1641524950000|2022-01-07 03:09:10|3353.9|3345.2|3352.38|3343.68|3354.1|3345.4|3352.38|3343.68|35
1641524960000|2022-01-07 03:09:20|3352.16|3343.46|3351.99|3343.29|3352.27|3343.57|3351.43|3342.73|39
1641524970000|2022-01-07 03:09:30|3351.92|3343.22|3350.58|3341.88|3351.92|3343.22|3350.58|3341.88|38
1641524980000|2022-01-07 03:09:40|3350.59|3341.89|3352.14|3343.44|3352.26|3343.56|3350.45|3341.75|38
1641524990000|2022-01-07 03:09:50|3352.24|3343.54|3353.14|3344.44|3353.14|3344.44|3351.95|3343.25|32
1641525000000|2022-01-07 03:10:00|3353.2|3344.5|3352.81|3344.11|3353.81|3345.11|3352.64|3343.94|30
1641525010000|2022-01-07 03:10:10|3352.86|3344.16|3355.79|3347.09|3355.79|3347.09|3352.76|3344.06|32
1641525020000|2022-01-07 03:10:20|3355.71|3347.01|3355.05|3346.35|3356.04|3347.34|3355.05|3346.35|35
1641525030000|2022-01-07 03:10:30|3355.07|3346.37|3355.85|3347.15|3355.88|3347.18|3355.07|3346.37|35
1641525040000|2022-01-07 03:10:40|3355.78|3347.08|3356.73|3348.03|3357.2|3348.5|3355.67|3346.97|37
1641525050000|2022-01-07 03:10:50|3356.74|3348.04|3359.66|3350.96|3359.72|3351.02|3356.58|3347.88|37
1641525060000|2022-01-07 03:11:00|3359.53|3350.83|3359.56|3350.86|3359.79|3351.09|3358.88|3350.18|37
1641525070000|2022-01-07 03:11:10|3359.73|3351.03|3360.16|3351.46|3360.34|3351.64|3359.51|3350.81|34
1641525080000|2022-01-07 03:11:20|3359.99|3351.29|3359.95|3351.25|3360.05|3351.35|3359.28|3350.58|37
1641525090000|2022-01-07 03:11:30|3359.97|3351.27|3359.48|3350.78|3360.06|3351.36|3359.32|3350.62|27
1641525100000|2022-01-07 03:11:40|3359.55|3350.85|3358.36|3349.66|3359.69|3350.99|3358.36|3349.66|25
1641525110000|2022-01-07 03:11:50|3358.43|3349.73|3358.86|3350.16|3358.86|3350.16|3358.17|3349.47|27
1641525120000|2022-01-07 03:12:00|3358.69|3349.99|3357.04|3348.34|3358.69|3349.99|3357.01|3348.31|33
1641525130000|2022-01-07 03:12:10|3357.05|3348.35|3358.39|3349.69|3358.39|3349.69|3357.01|3348.31|24
1641525140000|2022-01-07 03:12:20|3358.53|3349.83|3359.88|3351.18|3360.38|3351.68|3358.49|3349.79|28
1641525150000|2022-01-07 03:12:30|3359.98|3351.28|3359.65|3350.95|3360.17|3351.47|3359.46|3350.76|37
1641525160000|2022-01-07 03:12:40|3359.75|3351.05|3357.27|3348.57|3359.79|3351.09|3357.07|3348.37|37
1641525170000|2022-01-07 03:12:50|3357.46|3348.76|3358.31|3349.61|3358.7|3350|3357.42|3348.72|34
1641525180000|2022-01-07 03:13:00|3358.35|3349.65|3360.28|3351.58|3360.37|3351.67|3358.32|3349.62|34
1641525190000|2022-01-07 03:13:10|3360.27|3351.57|3359.2|3350.5|3360.32|3351.62|3358.34|3349.64|34
1641525200000|2022-01-07 03:13:20|3359.21|3350.51|3357.64|3348.94|3359.59|3350.89|3357.52|3348.82|33
1641525210000|2022-01-07 03:13:30|3357.49|3348.79|3357.09|3348.39|3357.71|3349.01|3356.83|3348.13|34
1641525220000|2022-01-07 03:13:40|3357.07|3348.37|3358.58|3349.88|3358.59|3349.89|3356.88|3348.18|36
1641525230000|2022-01-07 03:13:50|3358.63|3349.93|3358.86|3350.16|3359.1|3350.4|3358.63|3349.93|32
1641525240000|2022-01-07 03:14:00|3358.77|3350.07|3357.33|3348.63|3358.88|3350.18|3356.81|3348.11|38
1641525250000|2022-01-07 03:14:10|3357.25|3348.55|3355.6|3346.9|3357.39|3348.69|3355.6|3346.9|33
1641525260000|2022-01-07 03:14:20|3355.83|3347.13|3356.19|3347.49|3356.19|3347.49|3355.8|3347.1|21
1641525270000|2022-01-07 03:14:30|3356.21|3347.51|3356.45|3347.75|3356.88|3348.18|3356.21|3347.51|25
1641525280000|2022-01-07 03:14:40|3356.5|3347.8|3355.92|3347.22|3356.5|3347.8|3355.89|3347.19|23
1641525290000|2022-01-07 03:14:50|3355.75|3347.05|3354.85|3346.15|3355.75|3347.05|3354.74|3346.04|29
1641525300000|2022-01-07 03:15:00|3354.81|3346.11|3355.56|3346.86|3355.66|3346.96|3354.59|3345.89|32
1641525310000|2022-01-07 03:15:10|3355.49|3346.79|3356.59|3347.89|3356.59|3347.89|3355.37|3346.67|27
1641525320000|2022-01-07 03:15:20|3355.82|3347.12|3355.15|3346.45|3356.4|3347.7|3354.94|3346.24|31
1641525330000|2022-01-07 03:15:30|3355.14|3346.44|3355.6|3346.9|3355.64|3346.94|3355.1|3346.4|23
1641525340000|2022-01-07 03:15:40|3355.59|3346.89|3354.57|3345.87|3355.98|3347.28|3354.57|3345.87|29
1641525350000|2022-01-07 03:15:50|3354.74|3346.04|3353.86|3345.16|3354.74|3346.04|3353.68|3344.98|35
1641525360000|2022-01-07 03:16:00|3353.93|3345.23|3352.57|3343.87|3353.93|3345.23|3352.57|3343.87|38
1641525370000|2022-01-07 03:16:10|3352.18|3343.48|3351.22|3342.52|3352.18|3343.48|3351.22|3342.52|37
1641525380000|2022-01-07 03:16:20|3351.16|3342.46|3351.57|3342.87|3351.62|3342.92|3350.85|3342.15|37
1641525390000|2022-01-07 03:16:30|3351.58|3342.88|3351.24|3342.54|3351.88|3343.18|3351.24|3342.54|31
1641525400000|2022-01-07 03:16:40|3351.21|3342.51|3351.16|3342.46|3351.32|3342.62|3350.98|3342.28|28
1641525410000|2022-01-07 03:16:50|3351.18|3342.48|3350.85|3342.15|3351.34|3342.64|3350.85|3342.15|27
1641525420000|2022-01-07 03:17:00|3350.86|3342.16|3351.14|3342.44|3351.41|3342.71|3350.84|3342.14|33
1641525430000|2022-01-07 03:17:10|3351.13|3342.43|3351.11|3342.41|3351.35|3342.65|3350.61|3341.91|27
1641525440000|2022-01-07 03:17:20|3351.14|3342.44|3351.26|3342.56|3351.48|3342.78|3351.05|3342.35|29
1641525450000|2022-01-07 03:17:30|3351.24|3342.54|3350.96|3342.26|3351.39|3342.69|3350.96|3342.26|29
1641525460000|2022-01-07 03:17:40|3351.2|3342.5|3351.45|3342.75|3351.6|3342.9|3351.15|3342.45|24
1641525470000|2022-01-07 03:17:50|3351.62|3342.92|3351.66|3342.96|3351.95|3343.25|3351.03|3342.33|37
1641525480000|2022-01-07 03:18:00|3351.41|3342.71|3351.75|3343.05|3351.75|3343.05|3349.44|3340.74|38
1641525490000|2022-01-07 03:18:10|3351.85|3343.15|3352.02|3343.32|3352.21|3343.51|3351.63|3342.93|31
1641525500000|2022-01-07 03:18:20|3352|3343.3|3353.57|3344.87|3353.57|3344.87|3351.96|3343.26|34
1641525510000|2022-01-07 03:18:30|3353.59|3344.89|3355.01|3346.31|3355.53|3346.83|3353.59|3344.89|38
1641525520000|2022-01-07 03:18:40|3355.03|3346.33|3356.42|3347.72|3356.5|3347.8|3355.03|3346.33|31
1641525530000|2022-01-07 03:18:50|3356.41|3347.71|3356.39|3347.69|3356.74|3348.04|3356.02|3347.32|31
1641525540000|2022-01-07 03:19:00|3356.44|3347.74|3356.77|3348.07|3357.26|3348.56|3356.42|3347.72|33
1641525550000|2022-01-07 03:19:10|3356.79|3348.09|3357|3348.3|3357.28|3348.58|3356.73|3348.03|30
1641525560000|2022-01-07 03:19:20|3357.01|3348.31|3355.87|3347.17|3357.09|3348.39|3355.76|3347.06|34
1641525570000|2022-01-07 03:19:30|3355.77|3347.07|3355.75|3347.05|3356.06|3347.36|3355.74|3347.04|31
1641525580000|2022-01-07 03:19:40|3355.49|3346.79|3353.67|3344.97|3355.66|3346.96|3353.3|3344.6|35
1641525590000|2022-01-07 03:19:50|3354.28|3345.58|3357.52|3348.82|3357.53|3348.83|3354.27|3345.57|38
1641525600000|2022-01-07 03:20:00|3357.46|3348.76|3357.9|3349.2|3357.94|3349.24|3356.77|3348.07|34
1641525610000|2022-01-07 03:20:10|3357.68|3348.98|3359.16|3350.46|3359.48|3350.78|3357.55|3348.85|35
1641525620000|2022-01-07 03:20:20|3359.36|3350.66|3358.3|3349.6|3359.67|3350.97|3358.06|3349.36|34
1641525630000|2022-01-07 03:20:30|3358|3349.3|3355.32|3346.62|3358.4|3349.7|3355.32|3346.62|34
1641525640000|2022-01-07 03:20:40|3355.24|3346.54|3353.15|3344.45|3355.26|3346.56|3353.15|3344.45|37
1641525650000|2022-01-07 03:20:50|3352.84|3344.14|3351.12|3342.42|3352.84|3344.14|3348.93|3340.23|37
1641525660000|2022-01-07 03:21:00|3351.16|3342.46|3347.67|3338.97|3351.48|3342.78|3347.67|3338.97|37
1641525670000|2022-01-07 03:21:10|3347.54|3338.84|3348.31|3339.61|3348.44|3339.74|3347.41|3338.71|34
1641525680000|2022-01-07 03:21:20|3348.47|3339.77|3350.8|3342.1|3350.8|3342.1|3347.98|3339.28|38
1641525690000|2022-01-07 03:21:30|3350.67|3341.97|3350.85|3342.15|3351.43|3342.73|3350.22|3341.52|33
1641525700000|2022-01-07 03:21:40|3350.72|3342.02|3350.63|3341.93|3351.29|3342.59|3350.09|3341.39|36
1641525710000|2022-01-07 03:21:50|3350.67|3341.97|3349.74|3341.04|3350.75|3342.05|3349.11|3340.41|35
1641525720000|2022-01-07 03:22:00|3349.76|3341.06|3346.72|3338.02|3349.95|3341.25|3346.49|3337.79|39
1641525730000|2022-01-07 03:22:10|3346.69|3337.99|3346.52|3337.82|3347.61|3338.91|3346.27|3337.57|36
1641525740000|2022-01-07 03:22:20|3346.72|3338.02|3344.78|3336.08|3347.02|3338.32|3344.78|3336.08|38
1641525750000|2022-01-07 03:22:30|3344.86|3336.16|3343.82|3335.12|3345.76|3337.06|3343.65|3334.95|38
1641525760000|2022-01-07 03:22:40|3343.97|3335.27|3343.1|3334.4|3344.02|3335.32|3343.1|3334.4|36
1641525770000|2022-01-07 03:22:50|3342.97|3334.27|3342.07|3333.37|3343.54|3334.84|3341.99|3333.29|33
1641525780000|2022-01-07 03:23:00|3342.08|3333.38|3343.19|3334.49|3343.28|3334.58|3342.08|3333.38|32
1641525790000|2022-01-07 03:23:10|3343.18|3334.48|3334.15|3325.45|3343.36|3334.66|3334.13|3325.43|38
1641525800000|2022-01-07 03:23:20|3334.18|3325.48|3318.92|3310.22|3335.72|3327.02|3318.26|3309.56|37
1641525810000|2022-01-07 03:23:30|3320.7|3312|3323.1|3314.4|3323.1|3314.4|3318.33|3309.63|34
1641525820000|2022-01-07 03:23:40|3322.25|3313.55|3327.18|3318.48|3328.47|3319.77|3321.2|3312.5|40
1641525830000|2022-01-07 03:23:50|3326.62|3317.92|3321.41|3312.71|3326.62|3317.92|3321.23|3312.53|40
1641525840000|2022-01-07 03:24:00|3321.32|3312.62|3317.17|3308.47|3324.36|3315.66|3317.17|3308.47|40
1641525850000|2022-01-07 03:24:10|3317.25|3308.55|3320.62|3311.92|3323.3|3314.6|3317.23|3308.53|40
1641525860000|2022-01-07 03:24:20|3320.94|3312.24|3317.31|3308.61|3322.21|3313.51|3317.17|3308.47|40
1641525870000|2022-01-07 03:24:30|3317.2|3308.5|3312.16|3303.46|3317.2|3308.5|3312.16|3303.46|39
1641525880000|2022-01-07 03:24:40|3311.75|3303.05|3316.54|3307.84|3316.74|3308.04|3310.86|3302.16|40
1641525890000|2022-01-07 03:24:50|3316.52|3307.82|3313.72|3305.02|3316.52|3307.82|3312.92|3304.22|39
1641525900000|2022-01-07 03:25:00|3313.34|3304.64|3315.96|3307.26|3316.21|3307.51|3313.11|3304.41|40
1641525910000|2022-01-07 03:25:10|3316.03|3307.33|3314.7|3306|3318.41|3309.71|3314.55|3305.85|39
1641525920000|2022-01-07 03:25:20|3314.32|3305.62|3316.37|3307.67|3316.37|3307.67|3313.49|3304.79|39
1641525930000|2022-01-07 03:25:30|3317.02|3308.32|3316.91|3308.21|3318.09|3309.39|3316.47|3307.77|37
1641525940000|2022-01-07 03:25:40|3316.96|3308.26|3316.68|3307.98|3318.27|3309.57|3316.68|3307.98|39
1641525950000|2022-01-07 03:25:50|3316.09|3307.39|3312.52|3303.82|3316.09|3307.39|3312.52|3303.82|40
1641525960000|2022-01-07 03:26:00|3312.43|3303.73|3314.66|3305.96|3314.71|3306.01|3312.18|3303.48|37
1641525970000|2022-01-07 03:26:10|3314.01|3305.31|3313.68|3304.98|3314.58|3305.88|3312.61|3303.91|40
1641525980000|2022-01-07 03:26:20|3313.56|3304.86|3316.06|3307.36|3316.25|3307.55|3313.31|3304.61|37
1641525990000|2022-01-07 03:26:30|3316.48|3307.78|3316.71|3308.01|3318.06|3309.36|3315.33|3306.63|36
1641526000000|2022-01-07 03:26:40|3316.93|3308.23|3314.06|3305.36|3317.36|3308.66|3313.7|3305|38
1641526010000|2022-01-07 03:26:50|3314.19|3305.49|3310.45|3301.75|3314.19|3305.49|3310.31|3301.61|37
1641526020000|2022-01-07 03:27:00|3310.36|3301.66|3309.76|3301.06|3311.97|3303.27|3309.76|3301.06|39
1641526030000|2022-01-07 03:27:10|3309.7|3301|3307.4|3298.7|3309.71|3301.01|3307.4|3298.7|33
1641526040000|2022-01-07 03:27:20|3307.01|3298.31|3307.97|3299.27|3308.33|3299.63|3306.16|3297.46|36
1641526050000|2022-01-07 03:27:30|3308.01|3299.31|3309.36|3300.66|3309.94|3301.24|3305.71|3297.01|34
1641526060000|2022-01-07 03:27:40|3308.99|3300.29|3311.76|3303.06|3312.55|3303.85|3308.34|3299.64|40
1641526070000|2022-01-07 03:27:50|3311.44|3302.74|3311.85|3303.15|3312.36|3303.66|3309.71|3301.01|40
1641526080000|2022-01-07 03:28:00|3312.15|3303.45|3309.67|3300.97|3313.55|3304.85|3309.67|3300.97|39
1641526090000|2022-01-07 03:28:10|3309.57|3300.87|3308.24|3299.54|3309.57|3300.87|3307.31|3298.61|38
1641526100000|2022-01-07 03:28:20|3308.18|3299.48|3307.11|3298.41|3310.63|3301.93|3307.11|3298.41|39
1641526110000|2022-01-07 03:28:30|3307.16|3298.46|3310.11|3301.41|3310.44|3301.74|3307.04|3298.34|37
1641526120000|2022-01-07 03:28:40|3309.58|3300.88|3308.28|3299.58|3309.97|3301.27|3308.13|3299.43|38
1641526130000|2022-01-07 03:28:50|3308.33|3299.63|3306.85|3298.15|3308.7|3300|3306.79|3298.09|38
1641526140000|2022-01-07 03:29:00|3306.66|3297.96|3307.28|3298.58|3307.53|3298.83|3306.51|3297.81|38
1641526150000|2022-01-07 03:29:10|3307.31|3298.61|3305.95|3297.25|3307.32|3298.62|3305.74|3297.04|39
1641526160000|2022-01-07 03:29:20|3305.81|3297.11|3302.53|3293.83|3305.81|3297.11|3301.85|3293.15|37
1641526170000|2022-01-07 03:29:30|3302.88|3294.18|3305.65|3296.95|3305.65|3296.95|3302.65|3293.95|39
1641526180000|2022-01-07 03:29:40|3305.59|3296.89|3309.53|3300.83|3310.24|3301.54|3305.59|3296.89|40
1641526190000|2022-01-07 03:29:50|3309.37|3300.67|3312.11|3303.41|3312.11|3303.41|3309.29|3300.59|40
1641526200000|2022-01-07 03:30:00|3311.69|3302.99|3310.54|3301.84|3314.11|3305.41|3309.98|3301.28|39
1641526210000|2022-01-07 03:30:10|3310.29|3301.59|3306.92|3298.22|3310.39|3301.69|3306.5|3297.8|40
1641526220000|2022-01-07 03:30:20|3306.9|3298.2|3304.08|3295.38|3307.45|3298.75|3303.55|3294.85|37
1641526230000|2022-01-07 03:30:30|3303.99|3295.29|3304.02|3295.32|3304.1|3295.4|3301.78|3293.08|40
1641526240000|2022-01-07 03:30:40|3303.96|3295.26|3305.04|3296.34|3305.28|3296.58|3303.71|3295.01|39
1641526250000|2022-01-07 03:30:50|3305.13|3296.43|3304.93|3296.23|3306.05|3297.35|3304.63|3295.93|40
1641526260000|2022-01-07 03:31:00|3304.91|3296.21|3296.11|3287.41|3305.01|3296.31|3296.11|3287.41|37
1641526270000|2022-01-07 03:31:10|3296.92|3288.22|3282.91|3274.21|3296.92|3288.22|3282.91|3274.21|40
1641526280000|2022-01-07 03:31:20|3282.8|3274.1|3264.86|3256.16|3282.9|3274.2|3264.86|3256.16|40
1641526290000|2022-01-07 03:31:30|3265.09|3256.39|3270.43|3261.73|3273.07|3264.37|3259.64|3250.94|40
1641526300000|2022-01-07 03:31:40|3274.2|3265.5|3274.33|3265.63|3277.69|3268.99|3272.33|3263.63|38
1641526310000|2022-01-07 03:31:50|3275.22|3266.52|3279.8|3271.1|3279.8|3271.1|3274.77|3266.07|40
1641526320000|2022-01-07 03:32:00|3280.49|3271.79|3275.2|3266.5|3283.56|3274.86|3275.14|3266.44|40
1641526330000|2022-01-07 03:32:10|3274.92|3266.22|3274.96|3266.26|3276.81|3268.11|3272.64|3263.94|39
1641526340000|2022-01-07 03:32:20|3273.98|3265.28|3275.51|3266.81|3275.51|3266.81|3271.69|3262.99|39
1641526350000|2022-01-07 03:32:30|3276.33|3267.63|3277.27|3268.57|3279.12|3270.42|3276.12|3267.42|39
1641526360000|2022-01-07 03:32:40|3278.12|3269.42|3285.77|3277.07|3285.77|3277.07|3278.12|3269.42|37
1641526370000|2022-01-07 03:32:50|3286.12|3277.42|3281.17|3272.47|3287.59|3278.89|3281.17|3272.47|38
1641526380000|2022-01-07 03:33:00|3281.13|3272.43|3283.84|3275.14|3286.88|3278.18|3280.98|3272.28|39
1641526390000|2022-01-07 03:33:10|3283.66|3274.96|3275.69|3266.99|3283.66|3274.96|3273.52|3264.82|38
1641526400000|2022-01-07 03:33:20|3276.04|3267.34|3275.16|3266.46|3279.01|3270.31|3275.14|3266.44|40
1641526410000|2022-01-07 03:33:30|3275.76|3267.06|3276.39|3267.69|3277.21|3268.51|3273.27|3264.57|40
1641526420000|2022-01-07 03:33:40|3276.75|3268.05|3277.25|3268.55|3278.21|3269.51|3275.53|3266.83|40
1641526430000|2022-01-07 03:33:50|3277.49|3268.79|3274.37|3265.67|3277.49|3268.79|3272.93|3264.23|38
1641526440000|2022-01-07 03:34:00|3274.65|3265.95|3275.27|3266.57|3278.39|3269.69|3272.9|3264.2|39
1641526450000|2022-01-07 03:34:10|3275.57|3266.87|3272.12|3263.42|3276.56|3267.86|3271.99|3263.29|37
1641526460000|2022-01-07 03:34:20|3273.77|3265.07|3283.45|3274.75|3283.55|3274.85|3273.35|3264.65|40
1641526470000|2022-01-07 03:34:30|3284.17|3275.47|3281.94|3273.24|3286.63|3277.93|3280.74|3272.04|40
1641526480000|2022-01-07 03:34:40|3281.75|3273.05|3279.56|3270.86|3282.57|3273.87|3279.35|3270.65|38
1641526490000|2022-01-07 03:34:50|3279.69|3270.99|3280.97|3272.27|3281.18|3272.48|3278.85|3270.15|39
1641526500000|2022-01-07 03:35:00|3280.09|3271.39|3281.99|3273.29|3282.96|3274.26|3279.82|3271.12|39
1641526510000|2022-01-07 03:35:10|3281.79|3273.09|3281.49|3272.79|3283.63|3274.93|3280.7|3272|39
1641526520000|2022-01-07 03:35:20|3281.46|3272.76|3279.59|3270.89|3282.81|3274.11|3279.37|3270.67|39
1641526530000|2022-01-07 03:35:30|3278.25|3269.55|3276.8|3268.1|3278.25|3269.55|3275.13|3266.43|36
1641526540000|2022-01-07 03:35:40|3276.62|3267.92|3277.56|3268.86|3278.42|3269.72|3275.74|3267.04|40
1641526550000|2022-01-07 03:35:50|3277.12|3268.42|3280.1|3271.4|3280.73|3272.03|3276.43|3267.73|39
1641526560000|2022-01-07 03:36:00|3280.01|3271.31|3281.26|3272.56|3281.26|3272.56|3277.44|3268.74|40
1641526570000|2022-01-07 03:36:10|3281.83|3273.13|3276.83|3268.13|3282.4|3273.7|3276.7|3268|40
1641526580000|2022-01-07 03:36:20|3277.06|3268.36|3275.95|3267.25|3277.06|3268.36|3275.24|3266.54|39
1641526590000|2022-01-07 03:36:30|3275.97|3267.27|3277.41|3268.71|3280.43|3271.73|3275.97|3267.27|40
1641526600000|2022-01-07 03:36:40|3278.17|3269.47|3276.32|3267.62|3278.17|3269.47|3275.48|3266.78|38
1641526610000|2022-01-07 03:36:50|3275.16|3266.46|3273.63|3264.93|3276.23|3267.53|3273.63|3264.93|40
1641526620000|2022-01-07 03:37:00|3272.23|3263.53|3276.04|3267.34|3276.6|3267.9|3271.23|3262.53|40
1641526630000|2022-01-07 03:37:10|3275.08|3266.38|3274.98|3266.28|3276.77|3268.07|3273.89|3265.19|37
1641526640000|2022-01-07 03:37:20|3274.45|3265.75|3280.07|3271.37|3281.19|3272.49|3274.27|3265.57|40
1641526650000|2022-01-07 03:37:30|3279.4|3270.7|3277.07|3268.37|3279.43|3270.73|3276.02|3267.32|39
1641526660000|2022-01-07 03:37:40|3276.84|3268.14|3275.8|3267.1|3276.84|3268.14|3274.01|3265.31|39
1641526670000|2022-01-07 03:37:50|3275.34|3266.64|3274.57|3265.87|3276.01|3267.31|3273.35|3264.65|38
1641526680000|2022-01-07 03:38:00|3275.03|3266.33|3273.57|3264.87|3275.18|3266.48|3273.15|3264.45|36
1641526690000|2022-01-07 03:38:10|3273.55|3264.85|3276.77|3268.07|3277|3268.3|3271.02|3262.32|40
1641526700000|2022-01-07 03:38:20|3276.92|3268.22|3273.81|3265.11|3278.2|3269.5|3273.43|3264.73|37
1641526710000|2022-01-07 03:38:30|3274.42|3265.72|3275.33|3266.63|3276.68|3267.98|3272.76|3264.06|38
1641526720000|2022-01-07 03:38:40|3273.83|3265.13|3274.9|3266.2|3275.88|3267.18|3273.66|3264.96|40
1641526730000|2022-01-07 03:38:50|3273.79|3265.09|3276.49|3267.79|3276.81|3268.11|3273.52|3264.82|40
1641526740000|2022-01-07 03:39:00|3276.26|3267.56|3279.06|3270.36|3280.71|3272.01|3275.1|3266.4|40
1641526750000|2022-01-07 03:39:10|3278.92|3270.22|3277.93|3269.23|3278.92|3270.22|3275.24|3266.54|39
1641526760000|2022-01-07 03:39:20|3277.9|3269.2|3279.97|3271.27|3279.97|3271.27|3277.58|3268.88|38
1641526770000|2022-01-07 03:39:30|3280.77|3272.07|3278.89|3270.19|3281.26|3272.56|3278.89|3270.19|40
1641526780000|2022-01-07 03:39:40|3278.79|3270.09|3278.11|3269.41|3280.24|3271.54|3276.69|3267.99|39
1641526790000|2022-01-07 03:39:50|3277.3|3268.6|3279.33|3270.63|3279.71|3271.01|3277.03|3268.33|37
1641526800000|2022-01-07 03:40:00|3278.32|3269.62|3274.83|3266.13|3278.32|3269.62|3274.52|3265.82|38
1641526810000|2022-01-07 03:40:10|3274.6|3265.9|3273.95|3265.25|3274.86|3266.16|3273.69|3264.99|36
1641526820000|2022-01-07 03:40:20|3273.96|3265.26|3266.76|3258.06|3274.59|3265.89|3266.76|3258.06|37
1641526830000|2022-01-07 03:40:30|3266.74|3258.04|3266.23|3257.53|3267.43|3258.73|3262.78|3254.08|36
1641526840000|2022-01-07 03:40:40|3266.5|3257.8|3263.31|3254.61|3266.57|3257.87|3263.31|3254.61|40
1641526850000|2022-01-07 03:40:50|3262.7|3254|3266.43|3257.73|3267.43|3258.73|3261.33|3252.63|39
1641526860000|2022-01-07 03:41:00|3266.45|3257.75|3267.17|3258.47|3267.17|3258.47|3265.5|3256.8|39
1641526870000|2022-01-07 03:41:10|3268.43|3259.73|3263.66|3254.96|3268.43|3259.73|3263.66|3254.96|39
1641526880000|2022-01-07 03:41:20|3264.4|3255.7|3260.44|3251.74|3264.4|3255.7|3260.44|3251.74|39
1641526890000|2022-01-07 03:41:30|3260.4|3251.7|3258.74|3250.04|3260.78|3252.08|3258.63|3249.93|38
1641526900000|2022-01-07 03:41:40|3258.88|3250.18|3261.97|3253.27|3262.54|3253.84|3258.75|3250.05|39
1641526910000|2022-01-07 03:41:50|3261.92|3253.22|3263.38|3254.68|3265.03|3256.33|3261.42|3252.72|39
1641526920000|2022-01-07 03:42:00|3263.48|3254.78|3259.02|3250.32|3263.61|3254.91|3258.98|3250.28|38
1641526930000|2022-01-07 03:42:10|3259.13|3250.43|3258.31|3249.61|3261.12|3252.42|3258.17|3249.47|38
1641526940000|2022-01-07 03:42:20|3258.43|3249.73|3256.22|3247.52|3260.01|3251.31|3255.84|3247.14|37
1641526950000|2022-01-07 03:42:30|3255.21|3246.51|3255.05|3246.35|3256.28|3247.58|3255|3246.3|39
1641526960000|2022-01-07 03:42:40|3255.07|3246.37|3246.83|3238.13|3255.29|3246.59|3246.83|3238.13|37
1641526970000|2022-01-07 03:42:50|3248.12|3239.42|3236.13|3227.43|3248.17|3239.47|3236.13|3227.43|39
1641526980000|2022-01-07 03:43:00|3236|3227.3|3241.16|3232.46|3241.16|3232.46|3234.42|3225.72|39
1641526990000|2022-01-07 03:43:10|3241.56|3232.86|3238.87|3230.17|3243.23|3234.53|3235.81|3227.11|39
1641527000000|2022-01-07 03:43:20|3238.78|3230.08|3241.55|3232.85|3241.61|3232.91|3238.15|3229.45|38
1641527010000|2022-01-07 03:43:30|3242.33|3233.63|3237.34|3228.64|3243.47|3234.77|3236.97|3228.27|40
1641527020000|2022-01-07 03:43:40|3237.01|3228.31|3242.76|3234.06|3243.07|3234.37|3236.23|3227.53|40
1641527030000|2022-01-07 03:43:50|3243.75|3235.05|3247.75|3239.05|3248.33|3239.63|3243.41|3234.71|40
1641527040000|2022-01-07 03:44:00|3247.95|3239.25|3248.71|3240.01|3252.44|3243.74|3247.6|3238.9|40
1641527050000|2022-01-07 03:44:10|3249.21|3240.51|3245.94|3237.24|3249.21|3240.51|3244.77|3236.07|40
1641527060000|2022-01-07 03:44:20|3246.41|3237.71|3251.91|3243.21|3251.91|3243.21|3245.69|3236.99|38
1641527070000|2022-01-07 03:44:30|3252.47|3243.77|3250.97|3242.27|3255.25|3246.55|3250.97|3242.27|40
1641527080000|2022-01-07 03:44:40|3250.92|3242.22|3254.82|3246.12|3255.01|3246.31|3250.4|3241.7|40
1641527090000|2022-01-07 03:44:50|3255.05|3246.35|3253.27|3244.57|3255.87|3247.17|3253.13|3244.43|39
1641527100000|2022-01-07 03:45:00|3253.43|3244.73|3253.9|3245.2|3254.88|3246.18|3250.01|3241.31|39
1641527110000|2022-01-07 03:45:10|3255.08|3246.38|3260.36|3251.66|3260.75|3252.05|3254.69|3245.99|40
1641527120000|2022-01-07 03:45:20|3262.03|3253.33|3261.98|3253.28|3264.32|3255.62|3261.18|3252.48|40
1641527130000|2022-01-07 03:45:30|3262.2|3253.5|3262.66|3253.96|3264.99|3256.29|3261.5|3252.8|40
1641527140000|2022-01-07 03:45:40|3262.57|3253.87|3259.11|3250.41|3262.57|3253.87|3258.86|3250.16|40
1641527150000|2022-01-07 03:45:50|3257.71|3249.01|3259.56|3250.86|3259.72|3251.02|3256.78|3248.08|39
1641527160000|2022-01-07 03:46:00|3259.45|3250.75|3254.3|3245.6|3259.48|3250.78|3254.14|3245.44|38
1641527170000|2022-01-07 03:46:10|3254.18|3245.48|3255.79|3247.09|3257.67|3248.97|3253.69|3244.99|38
1641527180000|2022-01-07 03:46:20|3255.57|3246.87|3257.94|3249.24|3258.37|3249.67|3255.18|3246.48|38
1641527190000|2022-01-07 03:46:30|3257.7|3249|3256.71|3248.01|3258.77|3250.07|3255.75|3247.05|39
1641527200000|2022-01-07 03:46:40|3257.51|3248.81|3260.91|3252.21|3261.69|3252.99|3257.44|3248.74|39
1641527210000|2022-01-07 03:46:50|3260.9|3252.2|3261.33|3252.63|3261.33|3252.63|3259.91|3251.21|37
1641527220000|2022-01-07 03:47:00|3261.54|3252.84|3262.46|3253.76|3264.21|3255.51|3261.32|3252.62|38
1641527230000|2022-01-07 03:47:10|3263.2|3254.5|3267.11|3258.41|3267.2|3258.5|3263.2|3254.5|38
1641527240000|2022-01-07 03:47:20|3267.1|3258.4|3265.19|3256.49|3267.1|3258.4|3265|3256.3|37
1641527250000|2022-01-07 03:47:30|3265.25|3256.55|3262.5|3253.8|3265.25|3256.55|3262.5|3253.8|38
1641527260000|2022-01-07 03:47:40|3261.55|3252.85|3260.36|3251.66|3261.71|3253.01|3259.47|3250.77|38
1641527270000|2022-01-07 03:47:50|3260.72|3252.02|3259.09|3250.39|3261.72|3253.02|3259.04|3250.34|40
1641527280000|2022-01-07 03:48:00|3259.05|3250.35|3258.37|3249.67|3259.84|3251.14|3256.7|3248|39
1641527290000|2022-01-07 03:48:10|3258.84|3250.14|3263.19|3254.49|3263.19|3254.49|3258.84|3250.14|39
1641527300000|2022-01-07 03:48:20|3262.85|3254.15|3263.55|3254.85|3264.76|3256.06|3262.43|3253.73|39
1641527310000|2022-01-07 03:48:30|3263.24|3254.54|3263.72|3255.02|3265.36|3256.66|3263.24|3254.54|40
1641527320000|2022-01-07 03:48:40|3264.26|3255.56|3263.89|3255.19|3264.49|3255.79|3263.54|3254.84|38
1641527330000|2022-01-07 03:48:50|3263.99|3255.29|3262.46|3253.76|3264.82|3256.12|3262.46|3253.76|33
1641527340000|2022-01-07 03:49:00|3260.62|3251.92|3262.04|3253.34|3263|3254.3|3260.61|3251.91|39
1641527350000|2022-01-07 03:49:10|3262.23|3253.53|3261.65|3252.95|3262.23|3253.53|3260|3251.3|36
1641527360000|2022-01-07 03:49:20|3261.78|3253.08|3263.46|3254.76|3264.27|3255.57|3260.55|3251.85|38
1641527370000|2022-01-07 03:49:30|3263.75|3255.05|3261.39|3252.69|3264.46|3255.76|3261.34|3252.64|40
1641527380000|2022-01-07 03:49:40|3261.35|3252.65|3258.91|3250.21|3262.47|3253.77|3258.87|3250.17|35
1641527390000|2022-01-07 03:49:50|3258.9|3250.2|3260.74|3252.04|3261.91|3253.21|3258.86|3250.16|38
1641527400000|2022-01-07 03:50:00|3261.23|3252.53|3259.65|3250.95|3261.25|3252.55|3259.65|3250.95|37
1641527410000|2022-01-07 03:50:10|3260.01|3251.31|3259.41|3250.71|3260.01|3251.31|3256.5|3247.8|39
1641527420000|2022-01-07 03:50:20|3259.81|3251.11|3259.69|3250.99|3260.35|3251.65|3259.33|3250.63|36
1641527430000|2022-01-07 03:50:30|3258.96|3250.26|3257.2|3248.5|3260.41|3251.71|3257.2|3248.5|34
1641527440000|2022-01-07 03:50:40|3256.68|3247.98|3254.51|3245.81|3257.25|3248.55|3254.51|3245.81|34
1641527450000|2022-01-07 03:50:50|3253.71|3245.01|3254.17|3245.47|3255.39|3246.69|3253.39|3244.69|33
1641527460000|2022-01-07 03:51:00|3254.44|3245.74|3258.91|3250.21|3259.43|3250.73|3254.27|3245.57|37
1641527470000|2022-01-07 03:51:10|3259.21|3250.51|3261.33|3252.63|3261.65|3252.95|3259.09|3250.39|38
1641527480000|2022-01-07 03:51:20|3261.01|3252.31|3260.22|3251.52|3261.18|3252.48|3259.75|3251.05|38
1641527490000|2022-01-07 03:51:30|3260.09|3251.39|3261.02|3252.32|3262.56|3253.86|3260.01|3251.31|40
1641527500000|2022-01-07 03:51:40|3261.23|3252.53|3260.61|3251.91|3262.22|3253.52|3260.52|3251.82|30
1641527510000|2022-01-07 03:51:50|3260.52|3251.82|3262.99|3254.29|3263.13|3254.43|3260.09|3251.39|40
1641527520000|2022-01-07 03:52:00|3262.95|3254.25|3263.4|3254.7|3263.56|3254.86|3262.07|3253.37|37
1641527530000|2022-01-07 03:52:10|3263.34|3254.64|3265.18|3256.48|3266.59|3257.89|3262.39|3253.69|38
1641527540000|2022-01-07 03:52:20|3265.04|3256.34|3264.47|3255.77|3265.7|3257|3264.23|3255.53|38
1641527550000|2022-01-07 03:52:30|3265.18|3256.48|3262.23|3253.53|3265.44|3256.74|3262.12|3253.42|37
1641527560000|2022-01-07 03:52:40|3261.19|3252.49|3260.28|3251.58|3261.75|3253.05|3260.11|3251.41|37
1641527570000|2022-01-07 03:52:50|3260.02|3251.32|3260.64|3251.94|3260.71|3252.01|3259.08|3250.38|38
1641527580000|2022-01-07 03:53:00|3260.31|3251.61|3259.97|3251.27|3261.12|3252.42|3259.27|3250.57|38
1641527590000|2022-01-07 03:53:10|3259.64|3250.94|3257.37|3248.67|3259.64|3250.94|3256.74|3248.04|33
1641527600000|2022-01-07 03:53:20|3257.39|3248.69|3258.94|3250.24|3259.63|3250.93|3257.39|3248.69|38
1641527610000|2022-01-07 03:53:30|3259.13|3250.43|3261.92|3253.22|3262.03|3253.33|3259.13|3250.43|40
1641527620000|2022-01-07 03:53:40|3262.09|3253.39|3259.72|3251.02|3262.53|3253.83|3259.53|3250.83|38
1641527630000|2022-01-07 03:53:50|3258.95|3250.25|3256.86|3248.16|3259.01|3250.31|3256.46|3247.76|40
1641527640000|2022-01-07 03:54:00|3257.48|3248.78|3255.29|3246.59|3257.48|3248.78|3255.14|3246.44|37
1641527650000|2022-01-07 03:54:10|3254.9|3246.2|3253.97|3245.27|3256.16|3247.46|3253.93|3245.23|37
1641527660000|2022-01-07 03:54:20|3254.06|3245.36|3254.89|3246.19|3256.14|3247.44|3254.06|3245.36|37
1641527670000|2022-01-07 03:54:30|3255.19|3246.49|3258.4|3249.7|3258.4|3249.7|3255.19|3246.49|38
1641527680000|2022-01-07 03:54:40|3258.99|3250.29|3258.16|3249.46|3259|3250.3|3257.85|3249.15|33
1641527690000|2022-01-07 03:54:50|3258.21|3249.51|3258.78|3250.08|3259.02|3250.32|3258.2|3249.5|34
1641527700000|2022-01-07 03:55:00|3258.72|3250.02|3258.59|3249.89|3259.79|3251.09|3258.59|3249.89|36
1641527710000|2022-01-07 03:55:10|3258.58|3249.88|3252.94|3244.24|3258.58|3249.88|3252.94|3244.24|37
1641527720000|2022-01-07 03:55:20|3251.95|3243.25|3251.28|3242.58|3253.41|3244.71|3251.14|3242.44|39
1641527730000|2022-01-07 03:55:30|3251.4|3242.7|3249.37|3240.67|3251.4|3242.7|3248.16|3239.46|39
1641527740000|2022-01-07 03:55:40|3249.52|3240.82|3250.61|3241.91|3251.26|3242.56|3248.75|3240.05|38
1641527750000|2022-01-07 03:55:50|3250.83|3242.13|3250.19|3241.49|3251.35|3242.65|3249.7|3241|40
1641527760000|2022-01-07 03:56:00|3251.24|3242.54|3247.25|3238.55|3251.36|3242.66|3247.15|3238.45|39
1641527770000|2022-01-07 03:56:10|3247.29|3238.59|3241.48|3232.78|3247.29|3238.59|3241.48|3232.78|39
1641527780000|2022-01-07 03:56:20|3242.5|3233.8|3246.38|3237.68|3247.67|3238.97|3241.81|3233.11|40
1641527790000|2022-01-07 03:56:30|3247.11|3238.41|3247.66|3238.96|3247.67|3238.97|3245.63|3236.93|39
1641527800000|2022-01-07 03:56:40|3247.73|3239.03|3245.03|3236.33|3247.86|3239.16|3244.99|3236.29|34
1641527810000|2022-01-07 03:56:50|3245.02|3236.32|3244.06|3235.36|3245.62|3236.92|3244.06|3235.36|35
1641527820000|2022-01-07 03:57:00|3243.21|3234.51|3244.04|3235.34|3244.13|3235.43|3241.41|3232.71|36
1641527830000|2022-01-07 03:57:10|3244.09|3235.39|3245.11|3236.41|3245.62|3236.92|3244.09|3235.39|39
1641527840000|2022-01-07 03:57:20|3244.65|3235.95|3241.86|3233.16|3245.18|3236.48|3241.32|3232.62|37
1641527850000|2022-01-07 03:57:30|3241.88|3233.18|3240.39|3231.69|3242.42|3233.72|3240.16|3231.46|38
1641527860000|2022-01-07 03:57:40|3240.33|3231.63|3242.36|3233.66|3242.36|3233.66|3240.1|3231.4|37
1641527870000|2022-01-07 03:57:50|3242.64|3233.94|3240.45|3231.75|3242.75|3234.05|3240.26|3231.56|39
1641527880000|2022-01-07 03:58:00|3240.4|3231.7|3238.61|3229.91|3241.31|3232.61|3238.16|3229.46|38
1641527890000|2022-01-07 03:58:10|3238.35|3229.65|3237.98|3229.28|3238.86|3230.16|3237.87|3229.17|38
1641527900000|2022-01-07 03:58:20|3237.99|3229.29|3239.88|3231.18|3239.88|3231.18|3237.98|3229.28|39
1641527910000|2022-01-07 03:58:30|3239.87|3231.17|3241.65|3232.95|3242.05|3233.35|3239.23|3230.53|37
1641527920000|2022-01-07 03:58:40|3241.67|3232.97|3241.75|3233.05|3242.22|3233.52|3240.43|3231.73|37
1641527930000|2022-01-07 03:58:50|3241.98|3233.28|3243.25|3234.55|3244.23|3235.53|3241.13|3232.43|38
1641527940000|2022-01-07 03:59:00|3243.16|3234.46|3241.35|3232.65|3243.16|3234.46|3241.35|3232.65|37
1641527950000|2022-01-07 03:59:10|3241.67|3232.97|3242.79|3234.09|3243.95|3235.25|3241.67|3232.97|39
1641527960000|2022-01-07 03:59:20|3242.82|3234.12|3243.89|3235.19|3244.37|3235.67|3242.44|3233.74|39
1641527970000|2022-01-07 03:59:30|3244.22|3235.52|3243.27|3234.57|3244.27|3235.57|3242.75|3234.05|38
1641527980000|2022-01-07 03:59:40|3243.25|3234.55|3244.09|3235.39|3244.89|3236.19|3243.25|3234.55|39
1641527990000|2022-01-07 03:59:50|3243.67|3234.97|3241.85|3233.15|3243.67|3234.97|3240.58|3231.88|39
1641528000000|2022-01-07 04:00:00|3241.93|3233.23|3239.93|3231.23|3242.41|3233.71|3239.9|3231.2|38
1641528010000|2022-01-07 04:00:10|3239.96|3231.26|3237.27|3228.57|3239.96|3231.26|3236.9|3228.2|34
1641528020000|2022-01-07 04:00:20|3237.19|3228.49|3238.12|3229.42|3238.37|3229.67|3235.51|3226.81|40
1641528030000|2022-01-07 04:00:30|3238.53|3229.83|3240.61|3231.91|3241.14|3232.44|3238.53|3229.83|39
1641528040000|2022-01-07 04:00:40|3240.95|3232.25|3240.83|3232.13|3241.05|3232.35|3239.43|3230.73|39
1641528050000|2022-01-07 04:00:50|3240.84|3232.14|3246.44|3237.74|3246.54|3237.84|3240.64|3231.94|37
1641528060000|2022-01-07 04:01:00|3246.2|3237.5|3246.69|3237.99|3247.58|3238.88|3245.06|3236.36|38
1641528070000|2022-01-07 04:01:10|3246.82|3238.12|3249.54|3240.84|3250.5|3241.8|3246.56|3237.86|39
1641528080000|2022-01-07 04:01:20|3249.46|3240.76|3250.63|3241.93|3251.14|3242.44|3249.18|3240.48|39
1641528090000|2022-01-07 04:01:30|3250.67|3241.97|3251.09|3242.39|3253.54|3244.84|3250.67|3241.97|40
1641528100000|2022-01-07 04:01:40|3251.16|3242.46|3250.14|3241.44|3251.67|3242.97|3249.06|3240.36|40
1641528110000|2022-01-07 04:01:50|3250.09|3241.39|3249.63|3240.93|3250.36|3241.66|3248.26|3239.56|40
1641528120000|2022-01-07 04:02:00|3249.74|3241.04|3248.78|3240.08|3249.81|3241.11|3248.12|3239.42|38
1641528130000|2022-01-07 04:02:10|3248.7|3240|3251.71|3243.01|3251.71|3243.01|3248.68|3239.98|37
1641528140000|2022-01-07 04:02:20|3251.56|3242.86|3249.44|3240.74|3251.76|3243.06|3249.04|3240.34|38
1641528150000|2022-01-07 04:02:30|3250.39|3241.69|3246.51|3237.81|3250.48|3241.78|3246.05|3237.35|34
1641528160000|2022-01-07 04:02:40|3246.97|3238.27|3248.65|3239.95|3248.65|3239.95|3246.23|3237.53|40
1641528170000|2022-01-07 04:02:50|3248.49|3239.79|3249.82|3241.12|3250.32|3241.62|3248.43|3239.73|36
1641528180000|2022-01-07 04:03:00|3249.88|3241.18|3251.98|3243.28|3252.41|3243.71|3249.75|3241.05|38
1641528190000|2022-01-07 04:03:10|3252.36|3243.66|3250.29|3241.59|3252.36|3243.66|3250.06|3241.36|34
1641528200000|2022-01-07 04:03:20|3250.42|3241.72|3249.86|3241.16|3250.53|3241.83|3249.39|3240.69|29
1641528210000|2022-01-07 04:03:30|3249.85|3241.15|3247.39|3238.69|3250.47|3241.77|3247.39|3238.69|39
1641528220000|2022-01-07 04:03:40|3247.08|3238.38|3244.68|3235.98|3247.08|3238.38|3244.63|3235.93|38
1641528230000|2022-01-07 04:03:50|3244.66|3235.96|3240.53|3231.83|3244.66|3235.96|3239.19|3230.49|40
1641528240000|2022-01-07 04:04:00|3240.11|3231.41|3233.12|3224.42|3240.11|3231.41|3233.12|3224.42|40
1641528250000|2022-01-07 04:04:10|3233.51|3224.81|3238.83|3230.13|3239.28|3230.58|3233.38|3224.68|39
1641528260000|2022-01-07 04:04:20|3239.13|3230.43|3239.73|3231.03|3240.39|3231.69|3238.61|3229.91|39
1641528270000|2022-01-07 04:04:30|3239.86|3231.16|3237.13|3228.43|3239.89|3231.19|3235.8|3227.1|39
1641528280000|2022-01-07 04:04:40|3236.93|3228.23|3237|3228.3|3239.59|3230.89|3236.93|3228.23|39
1641528290000|2022-01-07 04:04:50|3236.96|3228.26|3235.96|3227.26|3237.79|3229.09|3235.74|3227.04|38
1641528300000|2022-01-07 04:05:00|3235.95|3227.25|3237.11|3228.41|3237.11|3228.41|3235.22|3226.52|39
1641528310000|2022-01-07 04:05:10|3237.02|3228.32|3235.64|3226.94|3237.02|3228.32|3234.12|3225.42|35
1641528320000|2022-01-07 04:05:20|3235.75|3227.05|3235.59|3226.89|3236.53|3227.83|3235.17|3226.47|39
1641528330000|2022-01-07 04:05:30|3235.6|3226.9|3236.56|3227.86|3239.28|3230.58|3235.6|3226.9|40
1641528340000|2022-01-07 04:05:40|3236.54|3227.84|3234.37|3225.67|3237.21|3228.51|3234.18|3225.48|40
1641528350000|2022-01-07 04:05:50|3234.21|3225.51|3234.49|3225.79|3235.39|3226.69|3232.82|3224.12|40
1641528360000|2022-01-07 04:06:00|3234.43|3225.73|3230.12|3221.42|3234.43|3225.73|3229.45|3220.75|37
1641528370000|2022-01-07 04:06:10|3230.29|3221.59|3230.68|3221.98|3231.66|3222.96|3229.43|3220.73|34
1641528380000|2022-01-07 04:06:20|3230.56|3221.86|3225|3216.3|3230.95|3222.25|3225|3216.3|34
1641528390000|2022-01-07 04:06:30|3224.47|3215.77|3223.53|3214.83|3224.63|3215.93|3220.95|3212.25|38
1641528400000|2022-01-07 04:06:40|3223.88|3215.18|3223.68|3214.98|3226.13|3217.43|3223.02|3214.32|39
1641528410000|2022-01-07 04:06:50|3223.77|3215.07|3223.58|3214.88|3224.5|3215.8|3223.14|3214.44|38
1641528420000|2022-01-07 04:07:00|3224.3|3215.6|3224.12|3215.42|3225.1|3216.4|3223.11|3214.41|37
1641528430000|2022-01-07 04:07:10|3223.78|3215.08|3227.85|3219.15|3227.85|3219.15|3223.42|3214.72|40
1641528440000|2022-01-07 04:07:20|3227.97|3219.27|3226.78|3218.08|3229.75|3221.05|3225.79|3217.09|40
1641528450000|2022-01-07 04:07:30|3227.09|3218.39|3229.55|3220.85|3229.68|3220.98|3226.1|3217.4|39
1641528460000|2022-01-07 04:07:40|3229.6|3220.9|3234.44|3225.74|3234.44|3225.74|3229.15|3220.45|40
1641528470000|2022-01-07 04:07:50|3234.41|3225.71|3235.09|3226.39|3238.07|3229.37|3234.41|3225.71|38
1641528480000|2022-01-07 04:08:00|3235.13|3226.43|3236.9|3228.2|3238.64|3229.94|3234.95|3226.25|39
1641528490000|2022-01-07 04:08:10|3236.92|3228.22|3236.73|3228.03|3238.57|3229.87|3236.73|3228.03|38
1641528500000|2022-01-07 04:08:20|3236.67|3227.97|3236.83|3228.13|3236.86|3228.16|3235.32|3226.62|40
1641528510000|2022-01-07 04:08:30|3236.71|3228.01|3237.7|3229|3238.45|3229.75|3235.19|3226.49|33
1641528520000|2022-01-07 04:08:40|3238.12|3229.42|3237.32|3228.62|3238.37|3229.67|3235.6|3226.9|38
1641528530000|2022-01-07 04:08:50|3237.41|3228.71|3237.79|3229.09|3238.03|3229.33|3236.58|3227.88|40
1641528540000|2022-01-07 04:09:00|3237.8|3229.1|3235.84|3227.14|3237.8|3229.1|3235.84|3227.14|39
1641528550000|2022-01-07 04:09:10|3235.65|3226.95|3237.49|3228.79|3237.82|3229.12|3235.45|3226.75|37
1641528560000|2022-01-07 04:09:20|3237.5|3228.8|3236.66|3227.96|3238.48|3229.78|3236.66|3227.96|36
1641528570000|2022-01-07 04:09:30|3236.94|3228.24|3236.33|3227.63|3236.94|3228.24|3234.03|3225.33|37
1641528580000|2022-01-07 04:09:40|3236.28|3227.58|3236.02|3227.32|3236.6|3227.9|3234.84|3226.14|38
1641528590000|2022-01-07 04:09:50|3235.99|3227.29|3233.26|3224.56|3235.99|3227.29|3232.19|3223.49|39
1641528600000|2022-01-07 04:10:00|3233.3|3224.6|3226.8|3218.1|3233.4|3224.7|3226.61|3217.91|40
1641528610000|2022-01-07 04:10:10|3226.64|3217.94|3229.73|3221.03|3230.64|3221.94|3226.57|3217.87|40
1641528620000|2022-01-07 04:10:20|3229.8|3221.1|3227.21|3218.51|3231.24|3222.54|3227.21|3218.51|36
1641528630000|2022-01-07 04:10:30|3227.08|3218.38|3230.94|3222.24|3230.94|3222.24|3227.08|3218.38|40
1641528640000|2022-01-07 04:10:40|3230.89|3222.19|3232.57|3223.87|3233.36|3224.66|3230.58|3221.88|36
1641528650000|2022-01-07 04:10:50|3232.68|3223.98|3236.15|3227.45|3236.15|3227.45|3232.68|3223.98|38
1641528660000|2022-01-07 04:11:00|3236.08|3227.38|3233.71|3225.01|3236.26|3227.56|3233.21|3224.51|39
1641528670000|2022-01-07 04:11:10|3233.33|3224.63|3234.74|3226.04|3235.3|3226.6|3233.33|3224.63|35
1641528680000|2022-01-07 04:11:20|3234.86|3226.16|3231.33|3222.63|3235.09|3226.39|3229.84|3221.14|37
1641528690000|2022-01-07 04:11:30|3231.77|3223.07|3233.55|3224.85|3234.1|3225.4|3231.77|3223.07|38
1641528700000|2022-01-07 04:11:40|3233.74|3225.04|3234.26|3225.56|3235.42|3226.72|3233.1|3224.4|33
1641528710000|2022-01-07 04:11:50|3234.31|3225.61|3233.13|3224.43|3234.44|3225.74|3232.86|3224.16|32
1641528720000|2022-01-07 04:12:00|3233.11|3224.41|3231.76|3223.06|3233.54|3224.84|3231.58|3222.88|37
1641528730000|2022-01-07 04:12:10|3231.77|3223.07|3231.92|3223.22|3232.59|3223.89|3230.61|3221.91|38
1641528740000|2022-01-07 04:12:20|3231.85|3223.15|3230.41|3221.71|3232.76|3224.06|3230.41|3221.71|37
1641528750000|2022-01-07 04:12:30|3230.4|3221.7|3227.32|3218.62|3230.93|3222.23|3227.32|3218.62|36
1641528760000|2022-01-07 04:12:40|3227.38|3218.68|3229.65|3220.95|3230.64|3221.94|3226.72|3218.02|39
1641528770000|2022-01-07 04:12:50|3230.41|3221.71|3230.92|3222.22|3231.22|3222.52|3228.83|3220.13|34
1641528780000|2022-01-07 04:13:00|3231.26|3222.56|3232.99|3224.29|3233.79|3225.09|3230.93|3222.23|37
1641528790000|2022-01-07 04:13:10|3232.69|3223.99|3231.17|3222.47|3233.11|3224.41|3230.95|3222.25|37
1641528800000|2022-01-07 04:13:20|3231.29|3222.59|3231.24|3222.54|3231.29|3222.59|3229.39|3220.69|32
1641528810000|2022-01-07 04:13:30|3230.92|3222.22|3228.5|3219.8|3230.92|3222.22|3227.86|3219.16|38
1641528820000|2022-01-07 04:13:40|3228.51|3219.81|3227.62|3218.92|3228.51|3219.81|3226.16|3217.46|36
1641528830000|2022-01-07 04:13:50|3227.57|3218.87|3221.66|3212.96|3228.11|3219.41|3221.66|3212.96|36
1641528840000|2022-01-07 04:14:00|3221.51|3212.81|3225.99|3217.29|3226.35|3217.65|3220.39|3211.69|40
1641528850000|2022-01-07 04:14:10|3226.18|3217.48|3225.33|3216.63|3227.26|3218.56|3225.13|3216.43|40
1641528860000|2022-01-07 04:14:20|3225.32|3216.62|3222.82|3214.12|3226.5|3217.8|3222.31|3213.61|39
1641528870000|2022-01-07 04:14:30|3222.81|3214.11|3223.82|3215.12|3224.22|3215.52|3222.45|3213.75|36
1641528880000|2022-01-07 04:14:40|3223.81|3215.11|3224.2|3215.5|3225.43|3216.73|3223.74|3215.04|38
1641528890000|2022-01-07 04:14:50|3224.18|3215.48|3221.3|3212.6|3224.74|3216.04|3221.29|3212.59|38
1641528900000|2022-01-07 04:15:00|3221.25|3212.55|3222.42|3213.72|3222.85|3214.15|3219.92|3211.22|40
1641528910000|2022-01-07 04:15:10|3222.32|3213.62|3221.35|3212.65|3222.87|3214.17|3221.11|3212.41|38
1641528920000|2022-01-07 04:15:20|3221.43|3212.73|3219.78|3211.08|3221.53|3212.83|3219.05|3210.35|40
1641528930000|2022-01-07 04:15:30|3219.89|3211.19|3221.19|3212.49|3221.19|3212.49|3218.78|3210.08|39
1641528940000|2022-01-07 04:15:40|3220.37|3211.67|3220.17|3211.47|3220.53|3211.83|3219.32|3210.62|38
1641528950000|2022-01-07 04:15:50|3219.98|3211.28|3221.56|3212.86|3222.49|3213.79|3219.98|3211.28|39
1641528960000|2022-01-07 04:16:00|3221.13|3212.43|3220.24|3211.54|3221.57|3212.87|3219.9|3211.2|36
1641528970000|2022-01-07 04:16:10|3220.22|3211.52|3213.21|3204.51|3220.23|3211.53|3213.21|3204.51|36
1641528980000|2022-01-07 04:16:20|3213.07|3204.37|3214.27|3205.57|3214.27|3205.57|3209.84|3201.14|40
1641528990000|2022-01-07 04:16:30|3214.28|3205.58|3210.76|3202.06|3215.95|3207.25|3210.76|3202.06|40
1641529000000|2022-01-07 04:16:40|3210.55|3201.85|3213.94|3205.24|3213.94|3205.24|3210.55|3201.85|39
1641529010000|2022-01-07 04:16:50|3213.99|3205.29|3216.9|3208.2|3217.26|3208.56|3213.99|3205.29|39
1641529020000|2022-01-07 04:17:00|3217.12|3208.42|3213.15|3204.45|3217.3|3208.6|3213.15|3204.45|39
1641529030000|2022-01-07 04:17:10|3213.2|3204.5|3211.99|3203.29|3214.29|3205.59|3210.53|3201.83|38
1641529040000|2022-01-07 04:17:20|3212.07|3203.37|3210.74|3202.04|3212.12|3203.42|3210.16|3201.46|40
1641529050000|2022-01-07 04:17:30|3210.66|3201.96|3209.62|3200.92|3211.7|3203|3209.5|3200.8|35
1641529060000|2022-01-07 04:17:40|3209.51|3200.81|3206.86|3198.16|3209.59|3200.89|3206.28|3197.58|35
1641529070000|2022-01-07 04:17:50|3206.9|3198.2|3199.51|3190.81|3207.79|3199.09|3199.51|3190.81|37
1641529080000|2022-01-07 04:18:00|3199.5|3190.8|3200.33|3191.63|3203.92|3195.22|3198.53|3189.83|40
1641529090000|2022-01-07 04:18:10|3199.71|3191.01|3196.81|3188.11|3200.75|3192.05|3195.76|3187.06|39
1641529100000|2022-01-07 04:18:20|3196.93|3188.23|3192.58|3183.88|3196.97|3188.27|3192.5|3183.8|39
1641529110000|2022-01-07 04:18:30|3192.47|3183.77|3195.61|3186.91|3195.72|3187.02|3191.51|3182.81|40
1641529120000|2022-01-07 04:18:40|3195.32|3186.62|3193.28|3184.58|3195.32|3186.62|3192.87|3184.17|40
1641529130000|2022-01-07 04:18:50|3193.74|3185.04|3193.06|3184.36|3194.65|3185.95|3189.98|3181.28|39
1641529140000|2022-01-07 04:19:00|3192.96|3184.26|3191.65|3182.95|3193.53|3184.83|3191.26|3182.56|39
1641529150000|2022-01-07 04:19:10|3191.37|3182.67|3189.95|3181.25|3191.37|3182.67|3188.17|3179.47|40
1641529160000|2022-01-07 04:19:20|3189.87|3181.17|3180.2|3171.5|3189.87|3181.17|3179.54|3170.84|37
1641529170000|2022-01-07 04:19:30|3180.23|3171.53|3179.22|3170.52|3180.9|3172.2|3178.63|3169.93|40
1641529180000|2022-01-07 04:19:40|3179.24|3170.54|3170.29|3161.59|3179.34|3170.64|3170.29|3161.59|40
1641529190000|2022-01-07 04:19:50|3169.79|3161.09|3176.31|3167.61|3176.31|3167.61|3169.53|3160.83|40
1641529200000|2022-01-07 04:20:00|3176.16|3167.46|3183.47|3174.77|3183.88|3175.18|3176.16|3167.46|39
1641529210000|2022-01-07 04:20:10|3182.5|3173.8|3180.94|3172.24|3183.71|3175.01|3179.89|3171.19|39
1641529220000|2022-01-07 04:20:20|3180.51|3171.81|3175.78|3167.08|3181.79|3173.09|3174.57|3165.87|40
1641529230000|2022-01-07 04:20:30|3176.94|3168.24|3176.15|3167.45|3179.42|3170.72|3175.92|3167.22|40
1641529240000|2022-01-07 04:20:40|3176.22|3167.52|3177.51|3168.81|3178.58|3169.88|3176.22|3167.52|40
1641529250000|2022-01-07 04:20:50|3177.61|3168.91|3175.86|3167.16|3178.52|3169.82|3175.86|3167.16|39
1641529260000|2022-01-07 04:21:00|3175.89|3167.19|3168.07|3159.37|3175.89|3167.19|3168.07|3159.37|40
1641529270000|2022-01-07 04:21:10|3168.06|3159.36|3174.48|3165.78|3174.48|3165.78|3166.65|3157.95|38
1641529280000|2022-01-07 04:21:20|3174.75|3166.05|3182.91|3174.21|3182.91|3174.21|3174.75|3166.05|40
1641529290000|2022-01-07 04:21:30|3183.22|3174.52|3188|3179.3|3188|3179.3|3183.22|3174.52|40
1641529300000|2022-01-07 04:21:40|3189.21|3180.51|3190.74|3182.04|3192.64|3183.94|3188.86|3180.16|38
1641529310000|2022-01-07 04:21:50|3190.57|3181.87|3186.27|3177.57|3190.57|3181.87|3184.5|3175.8|40
1641529320000|2022-01-07 04:22:00|3186.54|3177.84|3189.13|3180.43|3190.09|3181.39|3186.54|3177.84|40
1641529330000|2022-01-07 04:22:10|3190.14|3181.44|3194.21|3185.51|3195.1|3186.4|3189.88|3181.18|40
1641529340000|2022-01-07 04:22:20|3194.24|3185.54|3194.73|3186.03|3195.15|3186.45|3192.66|3183.96|39
1641529350000|2022-01-07 04:22:30|3194.06|3185.36|3197.64|3188.94|3197.64|3188.94|3193.05|3184.35|37
1641529360000|2022-01-07 04:22:40|3197.1|3188.4|3198.51|3189.81|3198.87|3190.17|3194.89|3186.19|40
1641529370000|2022-01-07 04:22:50|3198.68|3189.98|3195.58|3186.88|3198.93|3190.23|3193.78|3185.08|40
1641529380000|2022-01-07 04:23:00|3195.57|3186.87|3191.06|3182.36|3197.66|3188.96|3191.06|3182.36|40
1641529390000|2022-01-07 04:23:10|3190.95|3182.25|3186.23|3177.53|3190.95|3182.25|3185.85|3177.15|39
1641529400000|2022-01-07 04:23:20|3185.71|3177.01|3186.4|3177.7|3187.24|3178.54|3184.42|3175.72|40
1641529410000|2022-01-07 04:23:30|3186.63|3177.93|3185.14|3176.44|3186.63|3177.93|3184.63|3175.93|39
1641529420000|2022-01-07 04:23:40|3185.19|3176.49|3186.58|3177.88|3187.48|3178.78|3185.16|3176.46|38
1641529430000|2022-01-07 04:23:50|3186.93|3178.23|3186.27|3177.57|3190.35|3181.65|3186.27|3177.57|38
1641529440000|2022-01-07 04:24:00|3185.99|3177.29|3180.91|3172.21|3187.56|3178.86|3180.69|3171.99|39
1641529450000|2022-01-07 04:24:10|3181.05|3172.35|3178.33|3169.63|3181.05|3172.35|3176.35|3167.65|39
1641529460000|2022-01-07 04:24:20|3178.6|3169.9|3178.51|3169.81|3181.75|3173.05|3178.01|3169.31|40
1641529470000|2022-01-07 04:24:30|3178.9|3170.2|3178.67|3169.97|3180.27|3171.57|3177.97|3169.27|39
1641529480000|2022-01-07 04:24:40|3178.95|3170.25|3183.29|3174.59|3183.54|3174.84|3178.95|3170.25|38
1641529490000|2022-01-07 04:24:50|3183.36|3174.66|3183.17|3174.47|3184.12|3175.42|3181.89|3173.19|39
1641529500000|2022-01-07 04:25:00|3183.19|3174.49|3184.22|3175.52|3187.54|3178.84|3183.02|3174.32|39
1641529510000|2022-01-07 04:25:10|3184.35|3175.65|3184.23|3175.53|3186.87|3178.17|3184.1|3175.4|37
1641529520000|2022-01-07 04:25:20|3184.21|3175.51|3191.51|3182.81|3191.51|3182.81|3184.21|3175.51|39
1641529530000|2022-01-07 04:25:30|3191.53|3182.83|3187.86|3179.16|3191.87|3183.17|3187.86|3179.16|40
1641529540000|2022-01-07 04:25:40|3187.82|3179.12|3187.12|3178.42|3189.12|3180.42|3186.37|3177.67|37
1641529550000|2022-01-07 04:25:50|3187.02|3178.32|3186.84|3178.14|3189.53|3180.83|3186.84|3178.14|36
1641529560000|2022-01-07 04:26:00|3186.79|3178.09|3185.3|3176.6|3187.91|3179.21|3184.91|3176.21|35
1641529570000|2022-01-07 04:26:10|3185.28|3176.58|3184.56|3175.86|3190.77|3182.07|3184.56|3175.86|37
1641529580000|2022-01-07 04:26:20|3184.54|3175.84|3193.52|3184.82|3195.4|3186.7|3184.54|3175.84|39
1641529590000|2022-01-07 04:26:30|3193.19|3184.49|3193.31|3184.61|3195.39|3186.69|3191.6|3182.9|40
1641529600000|2022-01-07 04:26:40|3193.44|3184.74|3196.79|3188.09|3196.99|3188.29|3192.44|3183.74|38
1641529610000|2022-01-07 04:26:50|3196.95|3188.25|3196.04|3187.34|3196.95|3188.25|3195.28|3186.58|38
1641529620000|2022-01-07 04:27:00|3195.2|3186.5|3194.34|3185.64|3195.94|3187.24|3193.9|3185.2|34
1641529630000|2022-01-07 04:27:10|3193.84|3185.14|3192.3|3183.6|3194.24|3185.54|3191.18|3182.48|38
1641529640000|2022-01-07 04:27:20|3191.9|3183.2|3190.84|3182.14|3191.9|3183.2|3189.99|3181.29|36
1641529650000|2022-01-07 04:27:30|3190.94|3182.24|3188.54|3179.84|3190.94|3182.24|3186.89|3178.19|36
1641529660000|2022-01-07 04:27:40|3188.93|3180.23|3188.02|3179.32|3190.46|3181.76|3187.78|3179.08|39
1641529670000|2022-01-07 04:27:50|3188|3179.3|3190.45|3181.75|3190.6|3181.9|3188|3179.3|39
1641529680000|2022-01-07 04:28:00|3190.43|3181.73|3188.46|3179.76|3191.61|3182.91|3188.45|3179.75|39
1641529690000|2022-01-07 04:28:10|3188.64|3179.94|3191.59|3182.89|3192.28|3183.58|3188.63|3179.93|38
1641529700000|2022-01-07 04:28:20|3191.64|3182.94|3191.44|3182.74|3193.01|3184.31|3191.21|3182.51|39
1641529710000|2022-01-07 04:28:30|3191.4|3182.7|3189.73|3181.03|3192.01|3183.31|3188.69|3179.99|35
1641529720000|2022-01-07 04:28:40|3189.68|3180.98|3187.21|3178.51|3189.93|3181.23|3186.89|3178.19|37
1641529730000|2022-01-07 04:28:50|3187.17|3178.47|3191.13|3182.43|3191.2|3182.5|3186.49|3177.79|40
1641529740000|2022-01-07 04:29:00|3191.49|3182.79|3187.35|3178.65|3192.38|3183.68|3186.64|3177.94|39
1641529750000|2022-01-07 04:29:10|3187.29|3178.59|3187.08|3178.38|3189.25|3180.55|3186.28|3177.58|37
1641529760000|2022-01-07 04:29:20|3187.02|3178.32|3190.28|3181.58|3190.38|3181.68|3185.66|3176.96|40
1641529770000|2022-01-07 04:29:30|3190.3|3181.6|3193.41|3184.71|3193.41|3184.71|3189.39|3180.69|37
1641529780000|2022-01-07 04:29:40|3193.29|3184.59|3195.02|3186.32|3195.99|3187.29|3193.06|3184.36|39
1641529790000|2022-01-07 04:29:50|3194.92|3186.22|3195.17|3186.47|3196.36|3187.66|3194.46|3185.76|39
1641529800000|2022-01-07 04:30:00|3195.16|3186.46|3190.8|3182.1|3195.16|3186.46|3189.52|3180.82|40
1641529810000|2022-01-07 04:30:10|3190.59|3181.89|3187.51|3178.81|3190.63|3181.93|3186.15|3177.45|39
1641529820000|2022-01-07 04:30:20|3187.21|3178.51|3189.38|3180.68|3189.56|3180.86|3183.55|3174.85|39
1641529830000|2022-01-07 04:30:30|3189.42|3180.72|3195.11|3186.41|3195.11|3186.41|3189.31|3180.61|39
1641529840000|2022-01-07 04:30:40|3195.16|3186.46|3193.57|3184.87|3196.71|3188.01|3192.71|3184.01|40
1641529850000|2022-01-07 04:30:50|3193.54|3184.84|3193.18|3184.48|3193.54|3184.84|3191.14|3182.44|38
1641529860000|2022-01-07 04:31:00|3193.01|3184.31|3193.73|3185.03|3195.34|3186.64|3192.08|3183.38|40
1641529870000|2022-01-07 04:31:10|3193.87|3185.17|3190.62|3181.92|3194.02|3185.32|3190.27|3181.57|39
1641529880000|2022-01-07 04:31:20|3190.58|3181.88|3190.45|3181.75|3191.12|3182.42|3189.08|3180.38|37
1641529890000|2022-01-07 04:31:30|3190.27|3181.57|3189.46|3180.76|3190.98|3182.28|3189.44|3180.74|40
1641529900000|2022-01-07 04:31:40|3189.51|3180.81|3185.69|3176.99|3190.04|3181.34|3183.91|3175.21|40
1641529910000|2022-01-07 04:31:50|3185.66|3176.96|3188.09|3179.39|3188.55|3179.85|3185.66|3176.96|39
1641529920000|2022-01-07 04:32:00|3188.05|3179.35|3186.5|3177.8|3189.61|3180.91|3186.34|3177.64|40
1641529930000|2022-01-07 04:32:10|3186.54|3177.84|3180.52|3171.82|3186.54|3177.84|3180.52|3171.82|38
1641529940000|2022-01-07 04:32:20|3180.51|3171.81|3180.61|3171.91|3180.81|3172.11|3177.69|3168.99|39
1641529950000|2022-01-07 04:32:30|3180.45|3171.75|3184.17|3175.47|3185.6|3176.9|3179.86|3171.16|40
1641529960000|2022-01-07 04:32:40|3184.55|3175.85|3182.56|3173.86|3186.44|3177.74|3182.02|3173.32|40
1641529970000|2022-01-07 04:32:50|3182.39|3173.69|3180.1|3171.4|3182.39|3173.69|3178.95|3170.25|40
1641529980000|2022-01-07 04:33:00|3180.02|3171.32|3177.09|3168.39|3180.42|3171.72|3176.07|3167.37|38
1641529990000|2022-01-07 04:33:10|3176.81|3168.11|3171.33|3162.63|3176.81|3168.11|3171.33|3162.63|38
1641530000000|2022-01-07 04:33:20|3171.3|3162.6|3173.39|3164.69|3173.53|3164.83|3169.96|3161.26|40
1641530010000|2022-01-07 04:33:30|3173.08|3164.38|3176.75|3168.05|3177.63|3168.93|3172.98|3164.28|39
1641530020000|2022-01-07 04:33:40|3176.66|3167.96|3173.86|3165.16|3176.84|3168.14|3172.61|3163.91|39
1641530030000|2022-01-07 04:33:50|3173.31|3164.61|3171.72|3163.02|3173.74|3165.04|3170.58|3161.88|39
1641530040000|2022-01-07 04:34:00|3172.01|3163.31|3168.29|3159.59|3172.85|3164.15|3168.29|3159.59|39
1641530050000|2022-01-07 04:34:10|3168.38|3159.68|3164.65|3155.95|3168.38|3159.68|3163.91|3155.21|40
1641530060000|2022-01-07 04:34:20|3165.49|3156.79|3167.91|3159.21|3170.85|3162.15|3165.28|3156.58|39
1641530070000|2022-01-07 04:34:30|3167.27|3158.57|3173.27|3164.57|3173.27|3164.57|3166.32|3157.62|40
1641530080000|2022-01-07 04:34:40|3173.21|3164.51|3169.81|3161.11|3174.88|3166.18|3169.63|3160.93|39
1641530090000|2022-01-07 04:34:50|3169.86|3161.16|3166.35|3157.65|3172.08|3163.38|3165.36|3156.66|39
1641530100000|2022-01-07 04:35:00|3166.36|3157.66|3161.6|3152.9|3166.36|3157.66|3159.69|3150.99|40
1641530110000|2022-01-07 04:35:10|3161.95|3153.25|3162.8|3154.1|3164.83|3156.13|3160.19|3151.49|39
1641530120000|2022-01-07 04:35:20|3162.96|3154.26|3158.23|3149.53|3163.13|3154.43|3157.97|3149.27|38
1641530130000|2022-01-07 04:35:30|3158.42|3149.72|3151.17|3142.47|3158.42|3149.72|3147.8|3139.1|40
1641530140000|2022-01-07 04:35:40|3147.69|3138.99|3156.68|3147.98|3157.1|3148.4|3147.18|3138.48|40
1641530150000|2022-01-07 04:35:50|3156.75|3148.05|3151.05|3142.35|3159.67|3150.97|3151.05|3142.35|40
1641530160000|2022-01-07 04:36:00|3152.82|3144.12|3160.65|3151.95|3160.65|3151.95|3152.59|3143.89|40
1641530170000|2022-01-07 04:36:10|3161.34|3152.64|3162.86|3154.16|3165.43|3156.73|3161.11|3152.41|39
1641530180000|2022-01-07 04:36:20|3162.93|3154.23|3167.89|3159.19|3168.15|3159.45|3162.93|3154.23|38
1641530190000|2022-01-07 04:36:30|3168.1|3159.4|3172.9|3164.2|3173.06|3164.36|3167.74|3159.04|38
1641530200000|2022-01-07 04:36:40|3173.34|3164.64|3174.35|3165.65|3176.11|3167.41|3173.34|3164.64|40
1641530210000|2022-01-07 04:36:50|3174.53|3165.83|3173.58|3164.88|3174.53|3165.83|3171.37|3162.67|38
1641530220000|2022-01-07 04:37:00|3171.75|3163.05|3169.6|3160.9|3171.85|3163.15|3166.14|3157.44|39
1641530230000|2022-01-07 04:37:10|3169.66|3160.96|3167.1|3158.4|3170.99|3162.29|3165.63|3156.93|39
1641530240000|2022-01-07 04:37:20|3167.01|3158.31|3163.72|3155.02|3167.83|3159.13|3162.28|3153.58|39
1641530250000|2022-01-07 04:37:30|3163.04|3154.34|3164.38|3155.68|3164.45|3155.75|3160.76|3152.06|39
1641530260000|2022-01-07 04:37:40|3164.73|3156.03|3166|3157.3|3167.04|3158.34|3164.48|3155.78|40
1641530270000|2022-01-07 04:37:50|3166.39|3157.69|3162.54|3153.84|3167.59|3158.89|3161.22|3152.52|38
1641530280000|2022-01-07 04:38:00|3162.03|3153.33|3165.53|3156.83|3166.21|3157.51|3161.66|3152.96|40
1641530290000|2022-01-07 04:38:10|3165.57|3156.87|3162.33|3153.63|3166|3157.3|3159.51|3150.81|40
1641530300000|2022-01-07 04:38:20|3162.36|3153.66|3161.32|3152.62|3162.52|3153.82|3159.7|3151|40
1641530310000|2022-01-07 04:38:30|3161.37|3152.67|3166.57|3157.87|3167.25|3158.55|3160.64|3151.94|40
1641530320000|2022-01-07 04:38:40|3166.52|3157.82|3165.98|3157.28|3167.17|3158.47|3164.06|3155.36|38
1641530330000|2022-01-07 04:38:50|3165.94|3157.24|3171.04|3162.34|3171.04|3162.34|3165.84|3157.14|40
1641530340000|2022-01-07 04:39:00|3171.65|3162.95|3174.52|3165.82|3175.03|3166.33|3169.85|3161.15|39
1641530350000|2022-01-07 04:39:10|3175.23|3166.53|3176.66|3167.96|3176.66|3167.96|3173.49|3164.79|39
1641530360000|2022-01-07 04:39:20|3176.72|3168.02|3178.81|3170.11|3179.1|3170.4|3176.72|3168.02|39
1641530370000|2022-01-07 04:39:30|3179.08|3170.38|3178.23|3169.53|3181.54|3172.84|3177.85|3169.15|38
1641530380000|2022-01-07 04:39:40|3178.41|3169.71|3180.53|3171.83|3180.67|3171.97|3177.57|3168.87|38
1641530390000|2022-01-07 04:39:50|3180.56|3171.86|3180.13|3171.43|3180.96|3172.26|3179.48|3170.78|39
1641530400000|2022-01-07 04:40:00|3180.77|3172.07|3180.76|3172.06|3181.89|3173.19|3180.36|3171.66|38
1641530410000|2022-01-07 04:40:10|3180.65|3171.95|3176.16|3167.46|3180.96|3172.26|3176.16|3167.46|40
1641530420000|2022-01-07 04:40:20|3176.03|3167.33|3177.2|3168.5|3177.81|3169.11|3174.33|3165.63|37
1641530430000|2022-01-07 04:40:30|3177.21|3168.51|3179.8|3171.1|3181.8|3173.1|3177.21|3168.51|40
1641530440000|2022-01-07 04:40:40|3179.69|3170.99|3181.57|3172.87|3181.91|3173.21|3179.68|3170.98|40
1641530450000|2022-01-07 04:40:50|3181.58|3172.88|3181.97|3173.27|3182.73|3174.03|3180.07|3171.37|40
1641530460000|2022-01-07 04:41:00|3182|3173.3|3182.91|3174.21|3183.35|3174.65|3181.06|3172.36|39
1641530470000|2022-01-07 04:41:10|3182.86|3174.16|3184.05|3175.35|3185.12|3176.42|3182.8|3174.1|38
1641530480000|2022-01-07 04:41:20|3184.17|3175.47|3186.2|3177.5|3186.71|3178.01|3184.07|3175.37|39
1641530490000|2022-01-07 04:41:30|3185.9|3177.2|3184.27|3175.57|3186.72|3178.02|3184.27|3175.57|39
1641530500000|2022-01-07 04:41:40|3184.41|3175.71|3181.17|3172.47|3185.72|3177.02|3180.82|3172.12|40
1641530510000|2022-01-07 04:41:50|3181.06|3172.36|3185.17|3176.47|3185.17|3176.47|3180.88|3172.18|37
1641530520000|2022-01-07 04:42:00|3185.24|3176.54|3185.89|3177.19|3186.69|3177.99|3184.77|3176.07|40
1641530530000|2022-01-07 04:42:10|3185.86|3177.16|3184.72|3176.02|3186.66|3177.96|3184.15|3175.45|38
1641530540000|2022-01-07 04:42:20|3184.56|3175.86|3182.9|3174.2|3185.07|3176.37|3182.63|3173.93|38
1641530550000|2022-01-07 04:42:30|3182.06|3173.36|3178.86|3170.16|3182.14|3173.44|3178.14|3169.44|36
1641530560000|2022-01-07 04:42:40|3178.75|3170.05|3182.24|3173.54|3182.28|3173.58|3178.61|3169.91|39
1641530570000|2022-01-07 04:42:50|3181.58|3172.88|3184.17|3175.47|3184.93|3176.23|3181.58|3172.88|40
1641530580000|2022-01-07 04:43:00|3184|3175.3|3185.77|3177.07|3185.77|3177.07|3183.33|3174.63|39
1641530590000|2022-01-07 04:43:10|3186.16|3177.46|3185.77|3177.07|3186.37|3177.67|3184.03|3175.33|37
1641530600000|2022-01-07 04:43:20|3185.5|3176.8|3184.38|3175.68|3186.32|3177.62|3184.38|3175.68|37
1641530610000|2022-01-07 04:43:30|3184.47|3175.77|3185.61|3176.91|3186.28|3177.58|3184.11|3175.41|39
1641530620000|2022-01-07 04:43:40|3185.59|3176.89|3185.39|3176.69|3187.18|3178.48|3185.14|3176.44|38
1641530630000|2022-01-07 04:43:50|3185.23|3176.53|3184.03|3175.33|3185.56|3176.86|3181.73|3173.03|40
1641530640000|2022-01-07 04:44:00|3184.22|3175.52|3187.33|3178.63|3188.44|3179.74|3184.22|3175.52|40
1641530650000|2022-01-07 04:44:10|3188.69|3179.99|3189.63|3180.93|3191.7|3183|3188.69|3179.99|39
1641530660000|2022-01-07 04:44:20|3189.76|3181.06|3189.76|3181.06|3190.49|3181.79|3187.54|3178.84|39
1641530670000|2022-01-07 04:44:30|3189.82|3181.12|3187.81|3179.11|3189.97|3181.27|3185.72|3177.02|39
1641530680000|2022-01-07 04:44:40|3187.8|3179.1|3186.66|3177.96|3188.05|3179.35|3185.68|3176.98|40
1641530690000|2022-01-07 04:44:50|3186.59|3177.89|3187.5|3178.8|3187.79|3179.09|3185.36|3176.66|40
1641530700000|2022-01-07 04:45:00|3187.61|3178.91|3188.92|3180.22|3189.99|3181.29|3187.44|3178.74|39
1641530710000|2022-01-07 04:45:10|3189.02|3180.32|3189.69|3180.99|3190.01|3181.31|3187.6|3178.9|39
1641530720000|2022-01-07 04:45:20|3189.73|3181.03|3190.5|3181.8|3190.75|3182.05|3189.21|3180.51|35
1641530730000|2022-01-07 04:45:30|3190.84|3182.14|3192.68|3183.98|3194.31|3185.61|3190.84|3182.14|39
1641530740000|2022-01-07 04:45:40|3192.55|3183.85|3196.42|3187.72|3196.85|3188.15|3192.55|3183.85|37
1641530750000|2022-01-07 04:45:50|3196.29|3187.59|3199.2|3190.5|3199.2|3190.5|3196.14|3187.44|40
1641530760000|2022-01-07 04:46:00|3198.89|3190.19|3198.7|3190|3199.93|3191.23|3197.65|3188.95|39
1641530770000|2022-01-07 04:46:10|3198.77|3190.07|3198.52|3189.82|3199.11|3190.41|3196.4|3187.7|40
1641530780000|2022-01-07 04:46:20|3198.46|3189.76|3200.21|3191.51|3201.96|3193.26|3198.46|3189.76|39
1641530790000|2022-01-07 04:46:30|3200.18|3191.48|3210.67|3201.97|3210.86|3202.16|3200.18|3191.48|40
1641530800000|2022-01-07 04:46:40|3210.8|3202.1|3207.03|3198.33|3210.8|3202.1|3207.03|3198.33|40
1641530810000|2022-01-07 04:46:50|3206.95|3198.25|3205.54|3196.84|3207.47|3198.77|3205.4|3196.7|39
1641530820000|2022-01-07 04:47:00|3205.66|3196.96|3208.01|3199.31|3208.01|3199.31|3205.5|3196.8|39
1641530830000|2022-01-07 04:47:10|3207.99|3199.29|3209.68|3200.98|3209.85|3201.15|3207.99|3199.29|40
1641530840000|2022-01-07 04:47:20|3209.67|3200.97|3210.09|3201.39|3210.33|3201.63|3209.67|3200.97|39
1641530850000|2022-01-07 04:47:30|3210.18|3201.48|3207.22|3198.52|3210.18|3201.48|3207.1|3198.4|39
1641530860000|2022-01-07 04:47:40|3206.5|3197.8|3201.95|3193.25|3207.35|3198.65|3200.46|3191.76|39
1641530870000|2022-01-07 04:47:50|3201.91|3193.21|3205.67|3196.97|3206.58|3197.88|3201.91|3193.21|40
1641530880000|2022-01-07 04:48:00|3205.25|3196.55|3207.93|3199.23|3208.17|3199.47|3204.86|3196.16|40
1641530890000|2022-01-07 04:48:10|3208.15|3199.45|3209.87|3201.17|3210.72|3202.02|3208.05|3199.35|39
1641530900000|2022-01-07 04:48:20|3209.88|3201.18|3210.31|3201.61|3211.03|3202.33|3209.17|3200.47|39
1641530910000|2022-01-07 04:48:30|3210.43|3201.73|3210.77|3202.07|3210.77|3202.07|3209.27|3200.57|38
1641530920000|2022-01-07 04:48:40|3210.92|3202.22|3210.53|3201.83|3211.73|3203.03|3210.5|3201.8|38
1641530930000|2022-01-07 04:48:50|3210.94|3202.24|3210.74|3202.04|3210.94|3202.24|3209.25|3200.55|38
1641530940000|2022-01-07 04:49:00|3211.09|3202.39|3211.93|3203.23|3212.9|3204.2|3210.22|3201.52|37
1641530950000|2022-01-07 04:49:10|3212.25|3203.55|3209.61|3200.91|3212.62|3203.92|3208.99|3200.29|39
1641530960000|2022-01-07 04:49:20|3209.26|3200.56|3210.98|3202.28|3211.43|3202.73|3209.08|3200.38|40
1641530970000|2022-01-07 04:49:30|3210.88|3202.18|3208.85|3200.15|3210.93|3202.23|3208.49|3199.79|37
1641530980000|2022-01-07 04:49:40|3209.08|3200.38|3211.42|3202.72|3211.51|3202.81|3209.08|3200.38|40
1641530990000|2022-01-07 04:49:50|3211.62|3202.92|3214.33|3205.63|3214.73|3206.03|3211.62|3202.92|38
1641531000000|2022-01-07 04:50:00|3214.36|3205.66|3213.74|3205.04|3214.48|3205.78|3212.82|3204.12|38
1641531010000|2022-01-07 04:50:10|3213.58|3204.88|3216.53|3207.83|3216.88|3208.18|3212.42|3203.72|38
1641531020000|2022-01-07 04:50:20|3215.95|3207.25|3218.38|3209.68|3218.44|3209.74|3215.95|3207.25|40
1641531030000|2022-01-07 04:50:30|3218.41|3209.71|3220.73|3212.03|3222.01|3213.31|3218.41|3209.71|36
1641531040000|2022-01-07 04:50:40|3220.69|3211.99|3219.48|3210.78|3220.69|3211.99|3217.86|3209.16|39
1641531050000|2022-01-07 04:50:50|3220.1|3211.4|3220.7|3212|3221.4|3212.7|3218.9|3210.2|39
1641531060000|2022-01-07 04:51:00|3220.64|3211.94|3218.05|3209.35|3220.64|3211.94|3218.05|3209.35|38
1641531070000|2022-01-07 04:51:10|3218.1|3209.4|3218.23|3209.53|3220.03|3211.33|3217.23|3208.53|40
1641531080000|2022-01-07 04:51:20|3218.22|3209.52|3216.24|3207.54|3218.23|3209.53|3215.62|3206.92|36
1641531090000|2022-01-07 04:51:30|3216.53|3207.83|3221.25|3212.55|3222.16|3213.46|3216.53|3207.83|40
1641531100000|2022-01-07 04:51:40|3220.77|3212.07|3218.9|3210.2|3220.96|3212.26|3218.88|3210.18|38
1641531110000|2022-01-07 04:51:50|3218.68|3209.98|3217.73|3209.03|3218.68|3209.98|3216.04|3207.34|38
1641531120000|2022-01-07 04:52:00|3217.64|3208.94|3215.12|3206.42|3217.66|3208.96|3214.61|3205.91|39
1641531130000|2022-01-07 04:52:10|3215.14|3206.44|3215.65|3206.95|3216.16|3207.46|3214.51|3205.81|40
1641531140000|2022-01-07 04:52:20|3215.82|3207.12|3216.82|3208.12|3217.09|3208.39|3214.61|3205.91|38
1641531150000|2022-01-07 04:52:30|3216.7|3208|3219.94|3211.24|3220.12|3211.42|3216.35|3207.65|39
1641531160000|2022-01-07 04:52:40|3219.91|3211.21|3220.97|3212.27|3220.97|3212.27|3219.06|3210.36|40
1641531170000|2022-01-07 04:52:50|3221.37|3212.67|3221.87|3213.17|3223.01|3214.31|3221.22|3212.52|36
1641531180000|2022-01-07 04:53:00|3221.9|3213.2|3222.13|3213.43|3222.92|3214.22|3221.54|3212.84|36
1641531190000|2022-01-07 04:53:10|3222.23|3213.53|3216.93|3208.23|3222.58|3213.88|3216.92|3208.22|39
1641531200000|2022-01-07 04:53:20|3217.34|3208.64|3216.35|3207.65|3217.57|3208.87|3214.97|3206.27|40
1641531210000|2022-01-07 04:53:30|3216.34|3207.64|3217.11|3208.41|3218.35|3209.65|3216.34|3207.64|38
1641531220000|2022-01-07 04:53:40|3217|3208.3|3219.12|3210.42|3219.69|3210.99|3216.46|3207.76|38
1641531230000|2022-01-07 04:53:50|3219.17|3210.47|3220.04|3211.34|3220.14|3211.44|3218.81|3210.11|39
1641531240000|2022-01-07 04:54:00|3220.01|3211.31|3216.35|3207.65|3220.12|3211.42|3216.35|3207.65|37
1641531250000|2022-01-07 04:54:10|3216.36|3207.66|3214.16|3205.46|3217.01|3208.31|3214.16|3205.46|37
1641531260000|2022-01-07 04:54:20|3214.43|3205.73|3214.23|3205.53|3215.27|3206.57|3213.04|3204.34|37
1641531270000|2022-01-07 04:54:30|3213.97|3205.27|3214.12|3205.42|3214.12|3205.42|3212.98|3204.28|37
1641531280000|2022-01-07 04:54:40|3214.16|3205.46|3215.67|3206.97|3215.67|3206.97|3213.67|3204.97|39
1641531290000|2022-01-07 04:54:50|3215.63|3206.93|3214.58|3205.88|3216.29|3207.59|3214.34|3205.64|40
1641531300000|2022-01-07 04:55:00|3214.61|3205.91|3213.48|3204.78|3214.76|3206.06|3212.96|3204.26|38
1641531310000|2022-01-07 04:55:10|3213.89|3205.19|3215.45|3206.75|3216|3207.3|3213.89|3205.19|36
1641531320000|2022-01-07 04:55:20|3215.44|3206.74|3215.97|3207.27|3215.97|3207.27|3213.51|3204.81|38
1641531330000|2022-01-07 04:55:30|3216.68|3207.98|3217.7|3209|3218.35|3209.65|3216.68|3207.98|39
1641531340000|2022-01-07 04:55:40|3217.35|3208.65|3218.17|3209.47|3218.8|3210.1|3217.35|3208.65|39
1641531350000|2022-01-07 04:55:50|3218.39|3209.69|3220.03|3211.33|3220.24|3211.54|3217.91|3209.21|39
1641531360000|2022-01-07 04:56:00|3219.75|3211.05|3219.16|3210.46|3221.48|3212.78|3219.06|3210.36|38
1641531370000|2022-01-07 04:56:10|3219.25|3210.55|3218.38|3209.68|3220.68|3211.98|3218.31|3209.61|38
1641531380000|2022-01-07 04:56:20|3218.37|3209.67|3215.04|3206.34|3218.69|3209.99|3214.77|3206.07|39
1641531390000|2022-01-07 04:56:30|3214.84|3206.14|3213.21|3204.51|3215.65|3206.95|3213.21|3204.51|34
1641531400000|2022-01-07 04:56:40|3213.44|3204.74|3210.32|3201.62|3213.52|3204.82|3210.26|3201.56|37
1641531410000|2022-01-07 04:56:50|3210.53|3201.83|3211.15|3202.45|3211.91|3203.21|3210.27|3201.57|38
1641531420000|2022-01-07 04:57:00|3211.11|3202.41|3209.52|3200.82|3211.7|3203|3209.52|3200.82|39
1641531430000|2022-01-07 04:57:10|3209.64|3200.94|3209.09|3200.39|3209.69|3200.99|3208.33|3199.63|39
1641531440000|2022-01-07 04:57:20|3209|3200.3|3210.65|3201.95|3210.65|3201.95|3208.61|3199.91|38
1641531450000|2022-01-07 04:57:30|3210.66|3201.96|3212.23|3203.53|3213.23|3204.53|3210.58|3201.88|39
1641531460000|2022-01-07 04:57:40|3212.62|3203.92|3211.85|3203.15|3212.62|3203.92|3210.93|3202.23|38
1641531470000|2022-01-07 04:57:50|3211.94|3203.24|3210.39|3201.69|3212.27|3203.57|3210.39|3201.69|38
1641531480000|2022-01-07 04:58:00|3210.19|3201.49|3211.48|3202.78|3213.98|3205.28|3210.06|3201.36|39
1641531490000|2022-01-07 04:58:10|3212.15|3203.45|3209.01|3200.31|3212.58|3203.88|3208.12|3199.42|40
1641531500000|2022-01-07 04:58:20|3208.99|3200.29|3209.47|3200.77|3209.61|3200.91|3208.5|3199.8|37
1641531510000|2022-01-07 04:58:30|3209.48|3200.78|3212.31|3203.61|3212.64|3203.94|3209.43|3200.73|38
1641531520000|2022-01-07 04:58:40|3212.41|3203.71|3216.21|3207.51|3217.06|3208.36|3211.74|3203.04|38
1641531530000|2022-01-07 04:58:50|3216.17|3207.47|3215.85|3207.15|3216.2|3207.5|3214.38|3205.68|36
1641531540000|2022-01-07 04:59:00|3215.94|3207.24|3216.52|3207.82|3216.76|3208.06|3215.56|3206.86|38
1641531550000|2022-01-07 04:59:10|3216.54|3207.84|3215.42|3206.72|3216.54|3207.84|3214.85|3206.15|39
1641531560000|2022-01-07 04:59:20|3215.44|3206.74|3220.42|3211.72|3220.82|3212.12|3215.43|3206.73|37
1641531570000|2022-01-07 04:59:30|3220.94|3212.24|3221.46|3212.76|3222.27|3213.57|3219.65|3210.95|39
1641531580000|2022-01-07 04:59:40|3221.48|3212.78|3220.13|3211.43|3222.41|3213.71|3218.51|3209.81|40
1641531590000|2022-01-07 04:59:50|3219.42|3210.72|3221.02|3212.32|3221.29|3212.59|3219.35|3210.65|40
1641531600000|2022-01-07 05:00:00|3220.99|3212.29|3224.71|3216.01|3226.04|3217.34|3220.98|3212.28|40
1641531610000|2022-01-07 05:00:10|3224.93|3216.23|3225.6|3216.9|3226.53|3217.83|3224.55|3215.85|38
1641531620000|2022-01-07 05:00:20|3225.5|3216.8|3223.16|3214.46|3225.66|3216.96|3223.15|3214.45|38
1641531630000|2022-01-07 05:00:30|3223.18|3214.48|3224.47|3215.77|3224.67|3215.97|3222.41|3213.71|37
1641531640000|2022-01-07 05:00:40|3224.31|3215.61|3226.1|3217.4|3226.59|3217.89|3224.29|3215.59|39
1641531650000|2022-01-07 05:00:50|3226.24|3217.54|3225.92|3217.22|3226.62|3217.92|3225.92|3217.22|34
1641531660000|2022-01-07 05:01:00|3226.12|3217.42|3224.66|3215.96|3226.61|3217.91|3224.6|3215.9|40
1641531670000|2022-01-07 05:01:10|3224.56|3215.86|3220.56|3211.86|3224.56|3215.86|3220.56|3211.86|40
1641531680000|2022-01-07 05:01:20|3220.73|3212.03|3219.56|3210.86|3221.57|3212.87|3219.55|3210.85|39
1641531690000|2022-01-07 05:01:30|3219.45|3210.75|3221.04|3212.34|3222.26|3213.56|3219.03|3210.33|37
1641531700000|2022-01-07 05:01:40|3220.43|3211.73|3220.66|3211.96|3220.71|3212.01|3218.12|3209.42|39
1641531710000|2022-01-07 05:01:50|3220.78|3212.08|3221.41|3212.71|3221.7|3213|3219.31|3210.61|39
1641531720000|2022-01-07 05:02:00|3221.32|3212.62|3220.88|3212.18|3221.32|3212.62|3220.34|3211.64|39
1641531730000|2022-01-07 05:02:10|3220.73|3212.03|3219.14|3210.44|3220.73|3212.03|3219.14|3210.44|39
1641531740000|2022-01-07 05:02:20|3218.93|3210.23|3219.54|3210.84|3220.57|3211.87|3218.93|3210.23|37
1641531750000|2022-01-07 05:02:30|3219.91|3211.21|3222.26|3213.56|3222.34|3213.64|3219.56|3210.86|38
1641531760000|2022-01-07 05:02:40|3222.35|3213.65|3221.84|3213.14|3222.35|3213.65|3221.09|3212.39|36
1641531770000|2022-01-07 05:02:50|3221.92|3213.22|3224.27|3215.57|3225.57|3216.87|3221.61|3212.91|37
1641531780000|2022-01-07 05:03:00|3224.53|3215.83|3225.09|3216.39|3226.25|3217.55|3223.94|3215.24|37
1641531790000|2022-01-07 05:03:10|3225.51|3216.81|3224.2|3215.5|3225.52|3216.82|3223.71|3215.01|40
1641531800000|2022-01-07 05:03:20|3224.3|3215.6|3222.71|3214.01|3224.3|3215.6|3222.51|3213.81|36
1641531810000|2022-01-07 05:03:30|3223.09|3214.39|3221.49|3212.79|3223.09|3214.39|3221.33|3212.63|37
1641531820000|2022-01-07 05:03:40|3221.68|3212.98|3221.14|3212.44|3222.39|3213.69|3220.9|3212.2|35
1641531830000|2022-01-07 05:03:50|3221.46|3212.76|3221.29|3212.59|3222.08|3213.38|3220.51|3211.81|38
1641531840000|2022-01-07 05:04:00|3221.34|3212.64|3222.44|3213.74|3223.12|3214.42|3221.34|3212.64|38
1641531850000|2022-01-07 05:04:10|3222.64|3213.94|3223.32|3214.62|3223.79|3215.09|3222.44|3213.74|38
1641531860000|2022-01-07 05:04:20|3223.39|3214.69|3226.55|3217.85|3226.61|3217.91|3223.35|3214.65|36
1641531870000|2022-01-07 05:04:30|3226.45|3217.75|3226.9|3218.2|3227.55|3218.85|3226.41|3217.71|37
1641531880000|2022-01-07 05:04:40|3227.1|3218.4|3226.57|3217.87|3227.1|3218.4|3225.63|3216.93|39
1641531890000|2022-01-07 05:04:50|3226.52|3217.82|3226.61|3217.91|3227.76|3219.06|3226.33|3217.63|38
1641531900000|2022-01-07 05:05:00|3226.62|3217.92|3229.28|3220.58|3229.28|3220.58|3226.62|3217.92|36
1641531910000|2022-01-07 05:05:10|3229.31|3220.61|3229.01|3220.31|3229.41|3220.71|3227.52|3218.82|39
1641531920000|2022-01-07 05:05:20|3229.04|3220.34|3229.24|3220.54|3229.28|3220.58|3228.37|3219.67|33
1641531930000|2022-01-07 05:05:30|3229.12|3220.42|3229.58|3220.88|3229.81|3221.11|3228.72|3220.02|29
1641531940000|2022-01-07 05:05:40|3229.46|3220.76|3228.52|3219.82|3231.2|3222.5|3228.13|3219.43|39
1641531950000|2022-01-07 05:05:50|3228.54|3219.84|3228.34|3219.64|3228.89|3220.19|3227.97|3219.27|40
1641531960000|2022-01-07 05:06:00|3228.38|3219.68|3226.21|3217.51|3228.71|3220.01|3226.21|3217.51|37
1641531970000|2022-01-07 05:06:10|3226.22|3217.52|3225.24|3216.54|3226.25|3217.55|3224.68|3215.98|35
1641531980000|2022-01-07 05:06:20|3225.25|3216.55|3224.64|3215.94|3225.43|3216.73|3224.63|3215.93|38
1641531990000|2022-01-07 05:06:30|3224.63|3215.93|3223.27|3214.57|3224.64|3215.94|3222.97|3214.27|34
1641532000000|2022-01-07 05:06:40|3223.29|3214.59|3225.02|3216.32|3225.29|3216.59|3223.29|3214.59|34
1641532010000|2022-01-07 05:06:50|3225.11|3216.41|3226.02|3217.32|3226.55|3217.85|3225.11|3216.41|40
1641532020000|2022-01-07 05:07:00|3226.05|3217.35|3226.98|3218.28|3226.98|3218.28|3225.22|3216.52|34
1641532030000|2022-01-07 05:07:10|3226.99|3218.29|3227.54|3218.84|3229.57|3220.87|3226.53|3217.83|31
1641532040000|2022-01-07 05:07:20|3227.38|3218.68|3228.27|3219.57|3228.62|3219.92|3227.38|3218.68|40
1641532050000|2022-01-07 05:07:30|3228.07|3219.37|3234.03|3225.33|3234.21|3225.51|3227.94|3219.24|36
1641532060000|2022-01-07 05:07:40|3234.24|3225.54|3234.53|3225.83|3236.4|3227.7|3233.25|3224.55|40
1641532070000|2022-01-07 05:07:50|3234.66|3225.96|3235.62|3226.92|3235.93|3227.23|3234.55|3225.85|38
1641532080000|2022-01-07 05:08:00|3235.7|3227|3235.28|3226.58|3236.13|3227.43|3234.7|3226|39
1641532090000|2022-01-07 05:08:10|3235.29|3226.59|3234.12|3225.42|3235.47|3226.77|3234.08|3225.38|37
1641532100000|2022-01-07 05:08:20|3234.1|3225.4|3232.59|3223.89|3234.72|3226.02|3232.59|3223.89|39
1641532110000|2022-01-07 05:08:30|3232.33|3223.63|3233.37|3224.67|3233.64|3224.94|3232.07|3223.37|38
1641532120000|2022-01-07 05:08:40|3233.31|3224.61|3232.69|3223.99|3233.43|3224.73|3232.53|3223.83|36
1641532130000|2022-01-07 05:08:50|3232.73|3224.03|3231.65|3222.95|3232.83|3224.13|3231.38|3222.68|39
1641532140000|2022-01-07 05:09:00|3231.55|3222.85|3230.46|3221.76|3231.67|3222.97|3230.25|3221.55|38
1641532150000|2022-01-07 05:09:10|3230.48|3221.78|3231.46|3222.76|3231.69|3222.99|3230.08|3221.38|39
1641532160000|2022-01-07 05:09:20|3231.55|3222.85|3232.51|3223.81|3232.96|3224.26|3231.51|3222.81|38
1641532170000|2022-01-07 05:09:30|3232.61|3223.91|3230.62|3221.92|3232.82|3224.12|3230.59|3221.89|37
1641532180000|2022-01-07 05:09:40|3230.64|3221.94|3231.07|3222.37|3231.1|3222.4|3230.64|3221.94|34
1641532190000|2022-01-07 05:09:50|3230.91|3222.21|3229.2|3220.5|3230.94|3222.24|3229.04|3220.34|36
1641532200000|2022-01-07 05:10:00|3228.99|3220.29|3227.63|3218.93|3229.83|3221.13|3227.58|3218.88|39
1641532210000|2022-01-07 05:10:10|3227.6|3218.9|3226.89|3218.19|3228.05|3219.35|3226.89|3218.19|38
1641532220000|2022-01-07 05:10:20|3226.7|3218|3225.05|3216.35|3226.7|3218|3224.74|3216.04|33
1641532230000|2022-01-07 05:10:30|3225.08|3216.38|3225.19|3216.49|3225.37|3216.67|3224.22|3215.52|36
1641532240000|2022-01-07 05:10:40|3225.17|3216.47|3225.87|3217.17|3227|3218.3|3225.17|3216.47|39
1641532250000|2022-01-07 05:10:50|3225.84|3217.14|3226.27|3217.57|3226.38|3217.68|3225.79|3217.09|36
1641532260000|2022-01-07 05:11:00|3226.18|3217.48|3223.34|3214.64|3226.18|3217.48|3223.34|3214.64|38
1641532270000|2022-01-07 05:11:10|3223.31|3214.61|3222.76|3214.06|3223.4|3214.7|3222.63|3213.93|32
1641532280000|2022-01-07 05:11:20|3222.8|3214.1|3220.91|3212.21|3222.91|3214.21|3220.91|3212.21|36
1641532290000|2022-01-07 05:11:30|3220.66|3211.96|3218.54|3209.84|3220.66|3211.96|3218.54|3209.84|36
1641532300000|2022-01-07 05:11:40|3218.55|3209.85|3221.22|3212.52|3221.94|3213.24|3218.17|3209.47|39
1641532310000|2022-01-07 05:11:50|3221.05|3212.35|3218.2|3209.5|3221.07|3212.37|3218.06|3209.36|39
1641532320000|2022-01-07 05:12:00|3217.91|3209.21|3218.32|3209.62|3218.4|3209.7|3217.08|3208.38|38
1641532330000|2022-01-07 05:12:10|3218.34|3209.64|3218.06|3209.36|3218.93|3210.23|3217.69|3208.99|38
1641532340000|2022-01-07 05:12:20|3217.98|3209.28|3217.38|3208.68|3218.46|3209.76|3217.38|3208.68|36
1641532350000|2022-01-07 05:12:30|3217.26|3208.56|3216.62|3207.92|3217.4|3208.7|3216.01|3207.31|36
1641532360000|2022-01-07 05:12:40|3216.61|3207.91|3217.44|3208.74|3217.44|3208.74|3216.27|3207.57|35
1641532370000|2022-01-07 05:12:50|3217.45|3208.75|3221.63|3212.93|3222.28|3213.58|3217.45|3208.75|40
1641532380000|2022-01-07 05:13:00|3221.58|3212.88|3220.97|3212.27|3221.95|3213.25|3220.69|3211.99|40
1641532390000|2022-01-07 05:13:10|3220.78|3212.08|3219.53|3210.83|3220.9|3212.2|3219.53|3210.83|29
1641532400000|2022-01-07 05:13:20|3219.36|3210.66|3220.21|3211.51|3220.21|3211.51|3217.89|3209.19|37
1641532410000|2022-01-07 05:13:30|3220.04|3211.34|3222.26|3213.56|3222.43|3213.73|3220.04|3211.34|29
1641532420000|2022-01-07 05:13:40|3222.23|3213.53|3224.33|3215.63|3224.45|3215.75|3222.23|3213.53|36
1641532430000|2022-01-07 05:13:50|3224.36|3215.66|3226.23|3217.53|3226.32|3217.62|3223.8|3215.1|38
1641532440000|2022-01-07 05:14:00|3226.66|3217.96|3228.16|3219.46|3228.25|3219.55|3226.66|3217.96|33
1641532450000|2022-01-07 05:14:10|3228.59|3219.89|3231.1|3222.4|3231.1|3222.4|3228.59|3219.89|39
1641532460000|2022-01-07 05:14:20|3230.83|3222.13|3231.7|3223|3232.09|3223.39|3229.97|3221.27|39
1641532470000|2022-01-07 05:14:30|3231.58|3222.88|3228.55|3219.85|3231.58|3222.88|3227.91|3219.21|38
1641532480000|2022-01-07 05:14:40|3228.47|3219.77|3229.85|3221.15|3230.4|3221.7|3228.47|3219.77|38
1641532490000|2022-01-07 05:14:50|3229.76|3221.06|3233.39|3224.69|3233.55|3224.85|3229.74|3221.04|39
1641532500000|2022-01-07 05:15:00|3233.24|3224.54|3233.76|3225.06|3233.81|3225.11|3232.75|3224.05|39
1641532510000|2022-01-07 05:15:10|3233.83|3225.13|3233.44|3224.74|3233.86|3225.16|3232.78|3224.08|33
1641532520000|2022-01-07 05:15:20|3233.47|3224.77|3233.51|3224.81|3234.4|3225.7|3233.47|3224.77|36
1641532530000|2022-01-07 05:15:30|3233.4|3224.7|3233.37|3224.67|3234.04|3225.34|3233.09|3224.39|37
1641532540000|2022-01-07 05:15:40|3233.77|3225.07|3235.15|3226.45|3235.27|3226.57|3233.46|3224.76|40
1641532550000|2022-01-07 05:15:50|3235.23|3226.53|3235.47|3226.77|3236.14|3227.44|3233.91|3225.21|36
1641532560000|2022-01-07 05:16:00|3235.41|3226.71|3234.92|3226.22|3236.93|3228.23|3234.75|3226.05|39
1641532570000|2022-01-07 05:16:10|3234.9|3226.2|3235.3|3226.6|3235.35|3226.65|3232.99|3224.29|38
1641532580000|2022-01-07 05:16:20|3235.21|3226.51|3235.01|3226.31|3235.21|3226.51|3234.22|3225.52|35
1641532590000|2022-01-07 05:16:30|3234.85|3226.15|3235.06|3226.36|3236.03|3227.33|3234.7|3226|39
1641532600000|2022-01-07 05:16:40|3235.03|3226.33|3234.79|3226.09|3235.55|3226.85|3234.38|3225.68|37
1641532610000|2022-01-07 05:16:50|3234.84|3226.14|3232.56|3223.86|3234.84|3226.14|3232.38|3223.68|38
1641532620000|2022-01-07 05:17:00|3232.52|3223.82|3233.75|3225.05|3234.4|3225.7|3232.51|3223.81|38
1641532630000|2022-01-07 05:17:10|3233.89|3225.19|3235.36|3226.66|3235.36|3226.66|3233.87|3225.17|37
1641532640000|2022-01-07 05:17:20|3235.4|3226.7|3233.89|3225.19|3235.63|3226.93|3233.49|3224.79|38
1641532650000|2022-01-07 05:17:30|3233.82|3225.12|3234.74|3226.04|3234.74|3226.04|3233.71|3225.01|36
1641532660000|2022-01-07 05:17:40|3234.76|3226.06|3235.03|3226.33|3235.22|3226.52|3234.76|3226.06|35
1641532670000|2022-01-07 05:17:50|3235.34|3226.64|3236.85|3228.15|3236.85|3228.15|3235.34|3226.64|33
1641532680000|2022-01-07 05:18:00|3236.81|3228.11|3237.53|3228.83|3237.91|3229.21|3236.24|3227.54|37
1641532690000|2022-01-07 05:18:10|3237.54|3228.84|3237.44|3228.74|3237.86|3229.16|3236.91|3228.21|36
1641532700000|2022-01-07 05:18:20|3237.34|3228.64|3242.6|3233.9|3242.8|3234.1|3237.3|3228.6|34
1641532710000|2022-01-07 05:18:30|3242.77|3234.07|3245.1|3236.4|3245.23|3236.53|3242.7|3234|39
1641532720000|2022-01-07 05:18:40|3245.03|3236.33|3243.18|3234.48|3245.94|3237.24|3243.08|3234.38|38
1641532730000|2022-01-07 05:18:50|3243.23|3234.53|3243.72|3235.02|3243.72|3235.02|3242.75|3234.05|38
1641532740000|2022-01-07 05:19:00|3243.98|3235.28|3243.97|3235.27|3244.37|3235.67|3243.8|3235.1|38
1641532750000|2022-01-07 05:19:10|3243.91|3235.21|3241.27|3232.57|3243.99|3235.29|3241.03|3232.33|36
1641532760000|2022-01-07 05:19:20|3241.21|3232.51|3241.54|3232.84|3241.64|3232.94|3239.81|3231.11|37
1641532770000|2022-01-07 05:19:30|3241.56|3232.86|3242.79|3234.09|3243.1|3234.4|3241.56|3232.86|36
1641532780000|2022-01-07 05:19:40|3242.71|3234.01|3244.57|3235.87|3245.41|3236.71|3242.63|3233.93|38
1641532790000|2022-01-07 05:19:50|3244.56|3235.86|3245.16|3236.46|3245.51|3236.81|3244.46|3235.76|34
1641532800000|2022-01-07 05:20:00|3245.18|3236.48|3244.54|3235.84|3245.18|3236.48|3243.75|3235.05|39
1641532810000|2022-01-07 05:20:10|3244.57|3235.87|3244.93|3236.23|3245|3236.3|3244.13|3235.43|36
1641532820000|2022-01-07 05:20:20|3244.87|3236.17|3247.69|3238.99|3247.69|3238.99|3244.81|3236.11|39
1641532830000|2022-01-07 05:20:30|3247.48|3238.78|3248.73|3240.03|3249.15|3240.45|3247.09|3238.39|37
1641532840000|2022-01-07 05:20:40|3248.47|3239.77|3246.44|3237.74|3249.23|3240.53|3246.31|3237.61|39
1641532850000|2022-01-07 05:20:50|3246.46|3237.76|3247.25|3238.55|3247.37|3238.67|3246.02|3237.32|37
1641532860000|2022-01-07 05:21:00|3247.46|3238.76|3247.98|3239.28|3247.98|3239.28|3246.45|3237.75|38
1641532870000|2022-01-07 05:21:10|3247.99|3239.29|3248.82|3240.12|3248.82|3240.12|3247.28|3238.58|36
1641532880000|2022-01-07 05:21:20|3248.86|3240.16|3247.72|3239.02|3248.89|3240.19|3247.72|3239.02|33
1641532890000|2022-01-07 05:21:30|3247.82|3239.12|3247.47|3238.77|3247.82|3239.12|3246.44|3237.74|37
1641532900000|2022-01-07 05:21:40|3247.43|3238.73|3247.71|3239.01|3247.79|3239.09|3247.22|3238.52|35
1641532910000|2022-01-07 05:21:50|3247.78|3239.08|3247.45|3238.75|3247.86|3239.16|3247.27|3238.57|33
1641532920000|2022-01-07 05:22:00|3247.51|3238.81|3246.62|3237.92|3247.55|3238.85|3246.51|3237.81|36
1641532930000|2022-01-07 05:22:10|3246.61|3237.91|3247.9|3239.2|3247.9|3239.2|3245.27|3236.57|38
1641532940000|2022-01-07 05:22:20|3248.22|3239.52|3247.98|3239.28|3248.59|3239.89|3247.97|3239.27|28
1641532950000|2022-01-07 05:22:30|3247.99|3239.29|3246.82|3238.12|3248.08|3239.38|3246.63|3237.93|35
1641532960000|2022-01-07 05:22:40|3246.92|3238.22|3247.01|3238.31|3247.57|3238.87|3246.87|3238.17|30
1641532970000|2022-01-07 05:22:50|3246.98|3238.28|3245.13|3236.43|3246.98|3238.28|3245.13|3236.43|38
1641532980000|2022-01-07 05:23:00|3245.09|3236.39|3241.67|3232.97|3245.3|3236.6|3241.67|3232.97|36
1641532990000|2022-01-07 05:23:10|3241.35|3232.65|3241.52|3232.82|3242.92|3234.22|3240.91|3232.21|35
1641533000000|2022-01-07 05:23:20|3241.4|3232.7|3241.8|3233.1|3243.07|3234.37|3241.27|3232.57|38
1641533010000|2022-01-07 05:23:30|3241.89|3233.19|3241.22|3232.52|3242.05|3233.35|3241.04|3232.34|36
1641533020000|2022-01-07 05:23:40|3241.19|3232.49|3243.46|3234.76|3243.46|3234.76|3241.01|3232.31|35
1641533030000|2022-01-07 05:23:50|3243.86|3235.16|3244.3|3235.6|3244.41|3235.71|3243.34|3234.64|34
1641533040000|2022-01-07 05:24:00|3244.57|3235.87|3242.86|3234.16|3244.59|3235.89|3242.7|3234|34
1641533050000|2022-01-07 05:24:10|3242.95|3234.25|3242.17|3233.47|3243.12|3234.42|3241.2|3232.5|39
1641533060000|2022-01-07 05:24:20|3242.16|3233.46|3242.44|3233.74|3242.97|3234.27|3242.16|3233.46|29
1641533070000|2022-01-07 05:24:30|3242.45|3233.75|3240.74|3232.04|3242.5|3233.8|3240.74|3232.04|30
1641533080000|2022-01-07 05:24:40|3240.66|3231.96|3241.81|3233.11|3241.81|3233.11|3240.58|3231.88|30
1641533090000|2022-01-07 05:24:50|3242.12|3233.42|3242.67|3233.97|3243.75|3235.05|3242.1|3233.4|39
1641533100000|2022-01-07 05:25:00|3242.69|3233.99|3239.96|3231.26|3242.69|3233.99|3239.96|3231.26|37
1641533110000|2022-01-07 05:25:10|3239.97|3231.27|3238.9|3230.2|3239.97|3231.27|3238.1|3229.4|39
1641533120000|2022-01-07 05:25:20|3238.99|3230.29|3239.14|3230.44|3239.14|3230.44|3238.64|3229.94|32
1641533130000|2022-01-07 05:25:30|3239.24|3230.54|3237.5|3228.8|3239.24|3230.54|3237.44|3228.74|35
1641533140000|2022-01-07 05:25:40|3237.47|3228.77|3239.02|3230.32|3239.02|3230.32|3237.36|3228.66|40
1641533150000|2022-01-07 05:25:50|3239.01|3230.31|3240.88|3232.18|3240.88|3232.18|3239|3230.3|39
1641533160000|2022-01-07 05:26:00|3240.94|3232.24|3240.57|3231.87|3240.94|3232.24|3239.87|3231.17|34
1641533170000|2022-01-07 05:26:10|3240.54|3231.84|3238.43|3229.73|3240.55|3231.85|3238.43|3229.73|36
1641533180000|2022-01-07 05:26:20|3238.42|3229.72|3240.02|3231.32|3240.02|3231.32|3238.2|3229.5|33
1641533190000|2022-01-07 05:26:30|3240.03|3231.33|3240.14|3231.44|3240.14|3231.44|3239.67|3230.97|31
1641533200000|2022-01-07 05:26:40|3240.17|3231.47|3238.91|3230.21|3240.22|3231.52|3238.35|3229.65|34
1641533210000|2022-01-07 05:26:50|3238.9|3230.2|3238.64|3229.94|3238.93|3230.23|3238.64|3229.94|30
1641533220000|2022-01-07 05:27:00|3238.76|3230.06|3237.69|3228.99|3238.85|3230.15|3237.69|3228.99|38
1641533230000|2022-01-07 05:27:10|3237.55|3228.85|3237.03|3228.33|3237.77|3229.07|3236.95|3228.25|35
1641533240000|2022-01-07 05:27:20|3236.92|3228.22|3235.11|3226.41|3237.22|3228.52|3235.02|3226.32|37
1641533250000|2022-01-07 05:27:30|3235.04|3226.34|3237.46|3228.76|3238.48|3229.78|3235.04|3226.34|39
1641533260000|2022-01-07 05:27:40|3237.37|3228.67|3239.39|3230.69|3239.51|3230.81|3237.37|3228.67|35
1641533270000|2022-01-07 05:27:50|3239.47|3230.77|3237.69|3228.99|3239.47|3230.77|3237.4|3228.7|38
1641533280000|2022-01-07 05:28:00|3237.66|3228.96|3237.8|3229.1|3238.1|3229.4|3236.97|3228.27|38
1641533290000|2022-01-07 05:28:10|3237.82|3229.12|3240.67|3231.97|3240.68|3231.98|3237.77|3229.07|35
1641533300000|2022-01-07 05:28:20|3240.73|3232.03|3241.27|3232.57|3241.48|3232.78|3240.73|3232.03|28
1641533310000|2022-01-07 05:28:30|3241.26|3232.56|3240.58|3231.88|3241.38|3232.68|3240.58|3231.88|28
1641533320000|2022-01-07 05:28:40|3240.59|3231.89|3240.63|3231.93|3240.7|3232|3239.87|3231.17|32
1641533330000|2022-01-07 05:28:50|3240.67|3231.97|3240.32|3231.62|3240.73|3232.03|3240.27|3231.57|31
1641533340000|2022-01-07 05:29:00|3240.49|3231.79|3238.45|3229.75|3240.58|3231.88|3238.45|3229.75|35
1641533350000|2022-01-07 05:29:10|3238.21|3229.51|3237.44|3228.74|3238.58|3229.88|3237.21|3228.51|34
1641533360000|2022-01-07 05:29:20|3236.57|3227.87|3235.99|3227.29|3236.97|3228.27|3235.87|3227.17|35
1641533370000|2022-01-07 05:29:30|3236|3227.3|3237.07|3228.37|3237.31|3228.61|3235.48|3226.78|37
1641533380000|2022-01-07 05:29:40|3236.94|3228.24|3236.74|3228.04|3237.2|3228.5|3236.27|3227.57|37
1641533390000|2022-01-07 05:29:50|3236.66|3227.96|3237.76|3229.06|3238.22|3229.52|3236.51|3227.81|39
1641533400000|2022-01-07 05:30:00|3238.15|3229.45|3239.46|3230.76|3239.51|3230.81|3237.89|3229.19|32
1641533410000|2022-01-07 05:30:10|3239.48|3230.78|3240.13|3231.43|3240.63|3231.93|3239.44|3230.74|32
1641533420000|2022-01-07 05:30:20|3240.28|3231.58|3241.65|3232.95|3241.65|3232.95|3240.28|3231.58|34
1641533430000|2022-01-07 05:30:30|3241.62|3232.92|3242.18|3233.48|3242.4|3233.7|3241.62|3232.92|33
1641533440000|2022-01-07 05:30:40|3242.22|3233.52|3245.21|3236.51|3245.51|3236.81|3242.07|3233.37|38
1641533450000|2022-01-07 05:30:50|3245.2|3236.5|3245|3236.3|3245.28|3236.58|3244.06|3235.36|36
1641533460000|2022-01-07 05:31:00|3244.98|3236.28|3244.76|3236.06|3245.16|3236.46|3243.82|3235.12|36
1641533470000|2022-01-07 05:31:10|3244.78|3236.08|3244.37|3235.67|3244.81|3236.11|3243.8|3235.1|38
1641533480000|2022-01-07 05:31:20|3244.34|3235.64|3242.04|3233.34|3244.42|3235.72|3242|3233.3|35
1641533490000|2022-01-07 05:31:30|3242.12|3233.42|3240.64|3231.94|3242.16|3233.46|3240.43|3231.73|36
1641533500000|2022-01-07 05:31:40|3240.59|3231.89|3240.58|3231.88|3240.62|3231.92|3240.31|3231.61|36
1641533510000|2022-01-07 05:31:50|3240.59|3231.89|3242.36|3233.66|3242.39|3233.69|3240.51|3231.81|37
1641533520000|2022-01-07 05:32:00|3242.42|3233.72|3243.93|3235.23|3244.05|3235.35|3242.25|3233.55|37
1641533530000|2022-01-07 05:32:10|3243.97|3235.27|3242.92|3234.22|3243.97|3235.27|3242.55|3233.85|36
1641533540000|2022-01-07 05:32:20|3242.95|3234.25|3242.91|3234.21|3243.01|3234.31|3242.73|3234.03|29
1641533550000|2022-01-07 05:32:30|3242.83|3234.13|3243.25|3234.55|3243.25|3234.55|3241.96|3233.26|31
1641533560000|2022-01-07 05:32:40|3243.62|3234.92|3246.15|3237.45|3246.36|3237.66|3243.62|3234.92|38
1641533570000|2022-01-07 05:32:50|3246.24|3237.54|3246.77|3238.07|3247.37|3238.67|3246.16|3237.46|32
1641533580000|2022-01-07 05:33:00|3246.6|3237.9|3247.6|3238.9|3247.6|3238.9|3246.6|3237.9|29
1641533590000|2022-01-07 05:33:10|3247.53|3238.83|3249.44|3240.74|3249.44|3240.74|3247.39|3238.69|38
1641533600000|2022-01-07 05:33:20|3249.33|3240.63|3249.9|3241.2|3250.14|3241.44|3249.33|3240.63|37
1641533610000|2022-01-07 05:33:30|3250.02|3241.32|3250.3|3241.6|3251.04|3242.34|3250|3241.3|38
1641533620000|2022-01-07 05:33:40|3250.27|3241.57|3250.5|3241.8|3250.5|3241.8|3250.27|3241.57|30
1641533630000|2022-01-07 05:33:50|3250.51|3241.81|3248.98|3240.28|3250.51|3241.81|3248.98|3240.28|38
1641533640000|2022-01-07 05:34:00|3248.78|3240.08|3247.92|3239.22|3248.78|3240.08|3247.51|3238.81|38
1641533650000|2022-01-07 05:34:10|3247.94|3239.24|3246.3|3237.6|3247.95|3239.25|3245.24|3236.54|39
1641533660000|2022-01-07 05:34:20|3246.05|3237.35|3247.27|3238.57|3247.68|3238.98|3246.05|3237.35|37
1641533670000|2022-01-07 05:34:30|3247.29|3238.59|3249.89|3241.19|3249.94|3241.24|3247.29|3238.59|37
1641533680000|2022-01-07 05:34:40|3249.79|3241.09|3251.37|3242.67|3251.37|3242.67|3249|3240.3|33
1641533690000|2022-01-07 05:34:50|3250.84|3242.14|3252.17|3243.47|3252.17|3243.47|3250.28|3241.58|36
1641533700000|2022-01-07 05:35:00|3251.7|3243|3251.19|3242.49|3252.04|3243.34|3250.53|3241.83|39
1641533710000|2022-01-07 05:35:10|3251.72|3243.02|3251.78|3243.08|3252.58|3243.88|3251.72|3243.02|32
1641533720000|2022-01-07 05:35:20|3251.71|3243.01|3251.12|3242.42|3251.82|3243.12|3251.1|3242.4|35
1641533730000|2022-01-07 05:35:30|3250.78|3242.08|3249.49|3240.79|3250.78|3242.08|3248.91|3240.21|35
1641533740000|2022-01-07 05:35:40|3249.64|3240.94|3248.9|3240.2|3249.64|3240.94|3248.59|3239.89|29
1641533750000|2022-01-07 05:35:50|3248.66|3239.96|3249.09|3240.39|3249.43|3240.73|3247.45|3238.75|36
1641533760000|2022-01-07 05:36:00|3249.31|3240.61|3247.95|3239.25|3249.67|3240.97|3247.64|3238.94|34
1641533770000|2022-01-07 05:36:10|3248.21|3239.51|3247.14|3238.44|3248.29|3239.59|3247.07|3238.37|27
1641533780000|2022-01-07 05:36:20|3247.18|3238.48|3248.21|3239.51|3248.22|3239.52|3246.85|3238.15|28
1641533790000|2022-01-07 05:36:30|3248.09|3239.39|3247.39|3238.69|3248.15|3239.45|3247.01|3238.31|37
1641533800000|2022-01-07 05:36:40|3247.19|3238.49|3244.02|3235.32|3247.42|3238.72|3243.91|3235.21|35
1641533810000|2022-01-07 05:36:50|3244.06|3235.36|3243.66|3234.96|3244.36|3235.66|3243.43|3234.73|39
1641533820000|2022-01-07 05:37:00|3243.56|3234.86|3244.18|3235.48|3244.18|3235.48|3243.4|3234.7|39
1641533830000|2022-01-07 05:37:10|3244.45|3235.75|3245.02|3236.32|3247.25|3238.55|3244.45|3235.75|39
1641533840000|2022-01-07 05:37:20|3245.03|3236.33|3244.51|3235.81|3245.28|3236.58|3244.51|3235.81|37
1641533850000|2022-01-07 05:37:30|3244.46|3235.76|3245.09|3236.39|3246.22|3237.52|3243.81|3235.11|37
1641533860000|2022-01-07 05:37:40|3245.02|3236.32|3243.17|3234.47|3245.02|3236.32|3243.17|3234.47|35
1641533870000|2022-01-07 05:37:50|3243.21|3234.51|3245.74|3237.04|3245.8|3237.1|3243.13|3234.43|38
1641533880000|2022-01-07 05:38:00|3245.79|3237.09|3245.27|3236.57|3245.79|3237.09|3244.78|3236.08|30
1641533890000|2022-01-07 05:38:10|3245.29|3236.59|3244.15|3235.45|3245.29|3236.59|3243.83|3235.13|31
1641533900000|2022-01-07 05:38:20|3244.38|3235.68|3247.32|3238.62|3248.38|3239.68|3244.32|3235.62|38
1641533910000|2022-01-07 05:38:30|3247.16|3238.46|3244.62|3235.92|3247.16|3238.46|3244.36|3235.66|35
1641533920000|2022-01-07 05:38:40|3245.18|3236.48|3245.09|3236.39|3245.28|3236.58|3244.85|3236.15|36
1641533930000|2022-01-07 05:38:50|3245.15|3236.45|3241.91|3233.21|3245.18|3236.48|3241.27|3232.57|37
1641533940000|2022-01-07 05:39:00|3241.93|3233.23|3241.92|3233.22|3242.43|3233.73|3241.79|3233.09|33
1641533950000|2022-01-07 05:39:10|3241.93|3233.23|3241.45|3232.75|3242.68|3233.98|3241.45|3232.75|33
1641533960000|2022-01-07 05:39:20|3241.54|3232.84|3240.61|3231.91|3241.54|3232.84|3240.03|3231.33|32
1641533970000|2022-01-07 05:39:30|3240.86|3232.16|3240.26|3231.56|3241.09|3232.39|3239.83|3231.13|34
1641533980000|2022-01-07 05:39:40|3240.33|3231.63|3240.82|3232.12|3241.43|3232.73|3240.29|3231.59|35
1641533990000|2022-01-07 05:39:50|3240.83|3232.13|3240.33|3231.63|3240.83|3232.13|3239.88|3231.18|36
1641534000000|2022-01-07 05:40:00|3240.28|3231.58|3239.04|3230.34|3240.33|3231.63|3239.04|3230.34|36
1641534010000|2022-01-07 05:40:10|3239.05|3230.35|3240.08|3231.38|3240.19|3231.49|3238.86|3230.16|35
1641534020000|2022-01-07 05:40:20|3240.07|3231.37|3238.03|3229.33|3240.3|3231.6|3237.9|3229.2|35
1641534030000|2022-01-07 05:40:30|3238.04|3229.34|3236.27|3227.57|3238.91|3230.21|3236.27|3227.57|37
1641534040000|2022-01-07 05:40:40|3236.24|3227.54|3236.04|3227.34|3236.25|3227.55|3235.53|3226.83|38
1641534050000|2022-01-07 05:40:50|3236.07|3227.37|3236.8|3228.1|3236.91|3228.21|3236.02|3227.32|36
1641534060000|2022-01-07 05:41:00|3236.76|3228.06|3238.15|3229.45|3238.43|3229.73|3236.76|3228.06|36
1641534070000|2022-01-07 05:41:10|3237.78|3229.08|3237.64|3228.94|3237.81|3229.11|3237.34|3228.64|23
1641534080000|2022-01-07 05:41:20|3237.66|3228.96|3236.58|3227.88|3237.66|3228.96|3236.58|3227.88|33
1641534090000|2022-01-07 05:41:30|3236.57|3227.87|3236.61|3227.91|3237.03|3228.33|3236.14|3227.44|35
1641534100000|2022-01-07 05:41:40|3236.82|3228.12|3237.06|3228.36|3237.2|3228.5|3236.68|3227.98|35
1641534110000|2022-01-07 05:41:50|3237.11|3228.41|3236.83|3228.13|3237.11|3228.41|3236.72|3228.02|31
1641534120000|2022-01-07 05:42:00|3236.84|3228.14|3236.02|3227.32|3236.84|3228.14|3235.91|3227.21|24
1641534130000|2022-01-07 05:42:10|3236.05|3227.35|3238.68|3229.98|3238.76|3230.06|3236.05|3227.35|32
1641534140000|2022-01-07 05:42:20|3238.7|3230|3239.22|3230.52|3239.91|3231.21|3238.52|3229.82|37
1641534150000|2022-01-07 05:42:30|3239.49|3230.79|3238.93|3230.23|3239.53|3230.83|3238.93|3230.23|36
1641534160000|2022-01-07 05:42:40|3238.84|3230.14|3236.69|3227.99|3238.84|3230.14|3236.69|3227.99|30
1641534170000|2022-01-07 05:42:50|3236.5|3227.8|3237.47|3228.77|3237.91|3229.21|3236.5|3227.8|35
1641534180000|2022-01-07 05:43:00|3237.26|3228.56|3237.43|3228.73|3238.9|3230.2|3237.09|3228.39|39
1641534190000|2022-01-07 05:43:10|3237.41|3228.71|3236.39|3227.69|3237.89|3229.19|3236.35|3227.65|37
1641534200000|2022-01-07 05:43:20|3236.44|3227.74|3236.57|3227.87|3236.64|3227.94|3235.79|3227.09|39
1641534210000|2022-01-07 05:43:30|3236.68|3227.98|3236.82|3228.12|3237.19|3228.49|3236.47|3227.77|38
1641534220000|2022-01-07 05:43:40|3236.91|3228.21|3237.08|3228.38|3237.25|3228.55|3236.62|3227.92|36
1641534230000|2022-01-07 05:43:50|3236.86|3228.16|3235.64|3226.94|3236.9|3228.2|3235.64|3226.94|32
1641534240000|2022-01-07 05:44:00|3235.7|3227|3233.06|3224.36|3235.8|3227.1|3233.06|3224.36|34
1641534250000|2022-01-07 05:44:10|3232.54|3223.84|3231.27|3222.57|3232.54|3223.84|3231.27|3222.57|35
1641534260000|2022-01-07 05:44:20|3231.45|3222.75|3231.32|3222.62|3232.05|3223.35|3231.3|3222.6|33
1641534270000|2022-01-07 05:44:30|3231.33|3222.63|3230.62|3221.92|3231.33|3222.63|3230.62|3221.92|34
1641534280000|2022-01-07 05:44:40|3230.67|3221.97|3230.75|3222.05|3230.96|3222.26|3229.8|3221.1|35
1641534290000|2022-01-07 05:44:50|3231.46|3222.76|3232.87|3224.17|3232.87|3224.17|3230.44|3221.74|38
1641534300000|2022-01-07 05:45:00|3232.63|3223.93|3233.48|3224.78|3234.26|3225.56|3232.63|3223.93|32
1641534310000|2022-01-07 05:45:10|3233.35|3224.65|3230.85|3222.15|3233.35|3224.65|3230.76|3222.06|36
1641534320000|2022-01-07 05:45:20|3230.94|3222.24|3231.22|3222.52|3231.72|3223.02|3230.94|3222.24|39
1641534330000|2022-01-07 05:45:30|3231.12|3222.42|3231.04|3222.34|3231.12|3222.42|3230.84|3222.14|37
1641534340000|2022-01-07 05:45:40|3230.99|3222.29|3232.59|3223.89|3232.73|3224.03|3230.97|3222.27|36
1641534350000|2022-01-07 05:45:50|3232.25|3223.55|3232.38|3223.68|3232.7|3224|3232.19|3223.49|35
1641534360000|2022-01-07 05:46:00|3232.52|3223.82|3232.47|3223.77|3232.58|3223.88|3232.4|3223.7|35
1641534370000|2022-01-07 05:46:10|3232.51|3223.81|3232.24|3223.54|3232.76|3224.06|3232.09|3223.39|38
1641534380000|2022-01-07 05:46:20|3232.66|3223.96|3231.71|3223.01|3232.66|3223.96|3231.4|3222.7|34
1641534390000|2022-01-07 05:46:30|3231.74|3223.04|3232.27|3223.57|3232.38|3223.68|3231.74|3223.04|31
1641534400000|2022-01-07 05:46:40|3232.57|3223.87|3235.04|3226.34|3235.21|3226.51|3232.57|3223.87|31
1641534410000|2022-01-07 05:46:50|3234.9|3226.2|3233.9|3225.2|3235.07|3226.37|3233.57|3224.87|37
1641534420000|2022-01-07 05:47:00|3234.01|3225.31|3233.69|3224.99|3234.34|3225.64|3233.69|3224.99|38
1641534430000|2022-01-07 05:47:10|3233.68|3224.98|3231.12|3222.42|3233.81|3225.11|3231.11|3222.41|31
1641534440000|2022-01-07 05:47:20|3231.15|3222.45|3231.67|3222.97|3232.19|3223.49|3230.48|3221.78|39
1641534450000|2022-01-07 05:47:30|3231.7|3223|3234.36|3225.66|3234.47|3225.77|3231.46|3222.76|38
1641534460000|2022-01-07 05:47:40|3234.41|3225.71|3234.47|3225.77|3234.79|3226.09|3233.72|3225.02|37
1641534470000|2022-01-07 05:47:50|3234.46|3225.76|3233.45|3224.75|3234.64|3225.94|3233.34|3224.64|35
1641534480000|2022-01-07 05:48:00|3233.7|3225|3232.79|3224.09|3233.88|3225.18|3232.66|3223.96|38
1641534490000|2022-01-07 05:48:10|3232.94|3224.24|3231.63|3222.93|3232.96|3224.26|3231.57|3222.87|36
1641534500000|2022-01-07 05:48:20|3231.76|3223.06|3230.68|3221.98|3231.87|3223.17|3230.13|3221.43|38
1641534510000|2022-01-07 05:48:30|3230.75|3222.05|3229.49|3220.79|3230.83|3222.13|3228.93|3220.23|38
1641534520000|2022-01-07 05:48:40|3229.55|3220.85|3230.69|3221.99|3231.04|3222.34|3229.1|3220.4|40
1641534530000|2022-01-07 05:48:50|3230.66|3221.96|3228.89|3220.19|3230.66|3221.96|3228.54|3219.84|35
1641534540000|2022-01-07 05:49:00|3228.78|3220.08|3227.99|3219.29|3228.78|3220.08|3227.77|3219.07|35
1641534550000|2022-01-07 05:49:10|3228|3219.3|3228.03|3219.33|3229.12|3220.42|3228|3219.3|33
1641534560000|2022-01-07 05:49:20|3227.74|3219.04|3228.85|3220.15|3228.97|3220.27|3227.74|3219.04|35
1641534570000|2022-01-07 05:49:30|3229.12|3220.42|3228.68|3219.98|3229.96|3221.26|3228.49|3219.79|37
1641534580000|2022-01-07 05:49:40|3228.72|3220.02|3228.87|3220.17|3228.87|3220.17|3228.02|3219.32|35
1641534590000|2022-01-07 05:49:50|3228.98|3220.28|3229.73|3221.03|3229.92|3221.22|3228.96|3220.26|36
1641534600000|2022-01-07 05:50:00|3229.77|3221.07|3229.9|3221.2|3229.91|3221.21|3228.54|3219.84|39
1641534610000|2022-01-07 05:50:10|3230.06|3221.36|3229.66|3220.96|3230.46|3221.76|3229.66|3220.96|37
1641534620000|2022-01-07 05:50:20|3229.6|3220.9|3229.63|3220.93|3229.97|3221.27|3229.53|3220.83|37
1641534630000|2022-01-07 05:50:30|3229.61|3220.91|3229.73|3221.03|3229.86|3221.16|3229.43|3220.73|36
1641534640000|2022-01-07 05:50:40|3229.79|3221.09|3230.01|3221.31|3230.18|3221.48|3229.57|3220.87|32
1641534650000|2022-01-07 05:50:50|3229.98|3221.28|3231.27|3222.57|3231.27|3222.57|3229.66|3220.96|31
1641534660000|2022-01-07 05:51:00|3232.32|3223.62|3232.21|3223.51|3233.03|3224.33|3231.66|3222.96|38
1641534670000|2022-01-07 05:51:10|3232.28|3223.58|3231.96|3223.26|3233.38|3224.68|3231.96|3223.26|39
1641534680000|2022-01-07 05:51:20|3231.99|3223.29|3231.96|3223.26|3232.25|3223.55|3231.67|3222.97|37
1641534690000|2022-01-07 05:51:30|3231.74|3223.04|3231.34|3222.64|3232.06|3223.36|3231.13|3222.43|34
1641534700000|2022-01-07 05:51:40|3231.29|3222.59|3231.2|3222.5|3231.31|3222.61|3230.93|3222.23|33
1641534710000|2022-01-07 05:51:50|3231.13|3222.43|3232.76|3224.06|3232.81|3224.11|3231.13|3222.43|35
1641534720000|2022-01-07 05:52:00|3232.75|3224.05|3232.34|3223.64|3232.77|3224.07|3232.23|3223.53|31
1641534730000|2022-01-07 05:52:10|3232.31|3223.61|3231.72|3223.02|3232.31|3223.61|3231.63|3222.93|32
1641534740000|2022-01-07 05:52:20|3231.71|3223.01|3228.74|3220.04|3231.71|3223.01|3228.66|3219.96|37
1641534750000|2022-01-07 05:52:30|3228.43|3219.73|3229.3|3220.6|3229.48|3220.78|3228.24|3219.54|34
1641534760000|2022-01-07 05:52:40|3229.44|3220.74|3230.21|3221.51|3230.21|3221.51|3229.22|3220.52|23
1641534770000|2022-01-07 05:52:50|3230.05|3221.35|3230.49|3221.79|3231.23|3222.53|3230.05|3221.35|35
1641534780000|2022-01-07 05:53:00|3230.5|3221.8|3229.86|3221.16|3230.84|3222.14|3229.41|3220.71|34
1641534790000|2022-01-07 05:53:10|3229.95|3221.25|3227.22|3218.52|3229.95|3221.25|3227.17|3218.47|36
1641534800000|2022-01-07 05:53:20|3226.65|3217.95|3226.12|3217.42|3226.83|3218.13|3225.99|3217.29|37
1641534810000|2022-01-07 05:53:30|3226.25|3217.55|3225.84|3217.14|3226.42|3217.72|3225.8|3217.1|39
1641534820000|2022-01-07 05:53:40|3225.88|3217.18|3226.5|3217.8|3226.87|3218.17|3225.88|3217.18|36
1641534830000|2022-01-07 05:53:50|3226.37|3217.67|3224.9|3216.2|3226.52|3217.82|3224.9|3216.2|34
1641534840000|2022-01-07 05:54:00|3224.86|3216.16|3223.14|3214.44|3225.18|3216.48|3222.43|3213.73|40
1641534850000|2022-01-07 05:54:10|3223.26|3214.56|3224.19|3215.49|3224.41|3215.71|3223.14|3214.44|40
1641534860000|2022-01-07 05:54:20|3224.25|3215.55|3224.91|3216.21|3225.79|3217.09|3224.08|3215.38|36
1641534870000|2022-01-07 05:54:30|3224.94|3216.24|3226.78|3218.08|3226.92|3218.22|3224.94|3216.24|33
1641534880000|2022-01-07 05:54:40|3226.95|3218.25|3228.44|3219.74|3229.11|3220.41|3226.95|3218.25|33
1641534890000|2022-01-07 05:54:50|3228.37|3219.67|3226.17|3217.47|3228.81|3220.11|3226.17|3217.47|35
1641534900000|2022-01-07 05:55:00|3226.03|3217.33|3225.36|3216.66|3226.03|3217.33|3225|3216.3|40
1641534910000|2022-01-07 05:55:10|3225.43|3216.73|3224.52|3215.82|3225.45|3216.75|3223.37|3214.67|38
1641534920000|2022-01-07 05:55:20|3224.59|3215.89|3225.98|3217.28|3226.05|3217.35|3224.57|3215.87|35
1641534930000|2022-01-07 05:55:30|3225.95|3217.25|3227.03|3218.33|3227.12|3218.42|3225.78|3217.08|34
1641534940000|2022-01-07 05:55:40|3226.94|3218.24|3228.39|3219.69|3228.75|3220.05|3226.94|3218.24|38
1641534950000|2022-01-07 05:55:50|3228.32|3219.62|3229.17|3220.47|3229.17|3220.47|3228.3|3219.6|31
1641534960000|2022-01-07 05:56:00|3229.22|3220.52|3229.76|3221.06|3230.37|3221.67|3229.22|3220.52|35
1641534970000|2022-01-07 05:56:10|3229.75|3221.05|3230.7|3222|3230.81|3222.11|3229.69|3220.99|30
1641534980000|2022-01-07 05:56:20|3230.45|3221.75|3231.23|3222.53|3231.23|3222.53|3230.03|3221.33|27
1641534990000|2022-01-07 05:56:30|3231.14|3222.44|3230.72|3222.02|3231.24|3222.54|3230.48|3221.78|31
1641535000000|2022-01-07 05:56:40|3230.69|3221.99|3231.51|3222.81|3231.77|3223.07|3230.67|3221.97|36
1641535010000|2022-01-07 05:56:50|3231.61|3222.91|3231.49|3222.79|3231.81|3223.11|3231.17|3222.47|28
1641535020000|2022-01-07 05:57:00|3231.53|3222.83|3230.61|3221.91|3231.53|3222.83|3230.07|3221.37|36
1641535030000|2022-01-07 05:57:10|3230.63|3221.93|3230.14|3221.44|3230.99|3222.29|3230.07|3221.37|27
1641535040000|2022-01-07 05:57:20|3230.15|3221.45|3228.01|3219.31|3230.23|3221.53|3226.95|3218.25|38
1641535050000|2022-01-07 05:57:30|3227.97|3219.27|3229.21|3220.51|3229.45|3220.75|3227.86|3219.16|37
1641535060000|2022-01-07 05:57:40|3229.18|3220.48|3229.36|3220.66|3229.64|3220.94|3229.18|3220.48|32
1641535070000|2022-01-07 05:57:50|3229.35|3220.65|3229.12|3220.42|3229.61|3220.91|3229.07|3220.37|26
1641535080000|2022-01-07 05:58:00|3229.15|3220.45|3228.04|3219.34|3229.24|3220.54|3227.72|3219.02|36
1641535090000|2022-01-07 05:58:10|3228.07|3219.37|3228.3|3219.6|3228.35|3219.65|3227.79|3219.09|31
1641535100000|2022-01-07 05:58:20|3228.78|3220.08|3231.53|3222.83|3231.57|3222.87|3228.78|3220.08|36
1641535110000|2022-01-07 05:58:30|3231.5|3222.8|3231.64|3222.94|3231.79|3223.09|3231|3222.3|32
1641535120000|2022-01-07 05:58:40|3231.68|3222.98|3232.36|3223.66|3232.47|3223.77|3231.61|3222.91|27
1641535130000|2022-01-07 05:58:50|3232.7|3224|3233|3224.3|3233.65|3224.95|3232.47|3223.77|23
1641535140000|2022-01-07 05:59:00|3233.75|3225.05|3237.1|3228.4|3237.1|3228.4|3233.11|3224.41|30
1641535150000|2022-01-07 05:59:10|3237.37|3228.67|3240.69|3231.99|3242.69|3233.99|3237.31|3228.61|37
1641535160000|2022-01-07 05:59:20|3240.65|3231.95|3241.33|3232.63|3241.86|3233.16|3238.93|3230.23|39
1641535170000|2022-01-07 05:59:30|3240.74|3232.04|3239.9|3231.2|3240.74|3232.04|3238.2|3229.5|38
1641535180000|2022-01-07 05:59:40|3240.15|3231.45|3238.14|3229.44|3240.54|3231.84|3238.06|3229.36|38
1641535190000|2022-01-07 05:59:50|3238.42|3229.72|3239.18|3230.48|3239.35|3230.65|3238.16|3229.46|34
1641535200000|2022-01-07 06:00:00|3239.23|3230.53|3237.16|3228.46|3239.34|3230.64|3237.16|3228.46|40
1641535210000|2022-01-07 06:00:10|3236.86|3228.16|3238.27|3229.57|3238.67|3229.97|3236.69|3227.99|39
1641535220000|2022-01-07 06:00:20|3238.32|3229.62|3236.89|3228.19|3238.48|3229.78|3236.87|3228.17|33
1641535230000|2022-01-07 06:00:30|3236.51|3227.81|3237.91|3229.21|3237.92|3229.22|3236.51|3227.81|29
1641535240000|2022-01-07 06:00:40|3237.85|3229.15|3237.85|3229.15|3238.67|3229.97|3237.73|3229.03|38
1641535250000|2022-01-07 06:00:50|3237.93|3229.23|3237.48|3228.78|3237.98|3229.28|3236.79|3228.09|33
1641535260000|2022-01-07 06:01:00|3237.62|3228.92|3238.14|3229.44|3238.26|3229.56|3237.57|3228.87|29
1641535270000|2022-01-07 06:01:10|3238.12|3229.42|3235.67|3226.97|3238.15|3229.45|3235.66|3226.96|33
1641535280000|2022-01-07 06:01:20|3235.63|3226.93|3235.92|3227.22|3236.03|3227.33|3235.63|3226.93|35
1641535290000|2022-01-07 06:01:30|3235.9|3227.2|3234.16|3225.46|3236.07|3227.37|3234.03|3225.33|36
1641535300000|2022-01-07 06:01:40|3234.19|3225.49|3233.23|3224.53|3234.19|3225.49|3232.92|3224.22|37
1641535310000|2022-01-07 06:01:50|3233.29|3224.59|3232.42|3223.72|3233.29|3224.59|3231.9|3223.2|38
1641535320000|2022-01-07 06:02:00|3232.37|3223.67|3231.37|3222.67|3232.48|3223.78|3231.25|3222.55|35
1641535330000|2022-01-07 06:02:10|3231.36|3222.66|3230.2|3221.5|3231.62|3222.92|3229.66|3220.96|37
1641535340000|2022-01-07 06:02:20|3230.13|3221.43|3231.76|3223.06|3231.76|3223.06|3230.08|3221.38|38
1641535350000|2022-01-07 06:02:30|3231.75|3223.05|3233.24|3224.54|3233.32|3224.62|3231.75|3223.05|34
1641535360000|2022-01-07 06:02:40|3233.2|3224.5|3233.93|3225.23|3233.93|3225.23|3232.73|3224.03|36
1641535370000|2022-01-07 06:02:50|3233.96|3225.26|3234.41|3225.71|3234.83|3226.13|3233.96|3225.26|35
1641535380000|2022-01-07 06:03:00|3234.46|3225.76|3236.66|3227.96|3236.73|3228.03|3234.46|3225.76|37
1641535390000|2022-01-07 06:03:10|3236.63|3227.93|3236.66|3227.96|3236.88|3228.18|3236.48|3227.78|33
1641535400000|2022-01-07 06:03:20|3236.69|3227.99|3236.76|3228.06|3236.81|3228.11|3236.58|3227.88|31
1641535410000|2022-01-07 06:03:30|3236.74|3228.04|3236.89|3228.19|3236.91|3228.21|3236.62|3227.92|31
1641535420000|2022-01-07 06:03:40|3236.88|3228.18|3237.22|3228.52|3237.22|3228.52|3236.66|3227.96|28
1641535430000|2022-01-07 06:03:50|3237.26|3228.56|3236.87|3228.17|3237.28|3228.58|3236.72|3228.02|30
1641535440000|2022-01-07 06:04:00|3236.57|3227.87|3233.83|3225.13|3236.57|3227.87|3233.83|3225.13|36
1641535450000|2022-01-07 06:04:10|3233.81|3225.11|3233.65|3224.95|3233.84|3225.14|3232.85|3224.15|39
1641535460000|2022-01-07 06:04:20|3233.62|3224.92|3232.96|3224.26|3233.69|3224.99|3232.96|3224.26|24
1641535470000|2022-01-07 06:04:30|3232.74|3224.04|3230.21|3221.51|3232.74|3224.04|3229.68|3220.98|40
1641535480000|2022-01-07 06:04:40|3229.89|3221.19|3227.72|3219.02|3229.89|3221.19|3227.43|3218.73|37
1641535490000|2022-01-07 06:04:50|3227.35|3218.65|3228.1|3219.4|3228.18|3219.48|3227.35|3218.65|33
1641535500000|2022-01-07 06:05:00|3228.07|3219.37|3229.89|3221.19|3230.44|3221.74|3227.98|3219.28|40
1641535510000|2022-01-07 06:05:10|3229.68|3220.98|3226.87|3218.17|3229.68|3220.98|3226.87|3218.17|38
1641535520000|2022-01-07 06:05:20|3227.14|3218.44|3227.41|3218.71|3227.76|3219.06|3226.87|3218.17|37
1641535530000|2022-01-07 06:05:30|3227.42|3218.72|3226.26|3217.56|3227.43|3218.73|3226.26|3217.56|30
1641535540000|2022-01-07 06:05:40|3226.19|3217.49|3226.44|3217.74|3226.58|3217.88|3226.14|3217.44|37
1641535550000|2022-01-07 06:05:50|3226.42|3217.72|3226.73|3218.03|3227.09|3218.39|3226.42|3217.72|32
1641535560000|2022-01-07 06:06:00|3226.7|3218|3227.38|3218.68|3227.39|3218.69|3226.7|3218|27
1641535570000|2022-01-07 06:06:10|3227.4|3218.7|3226.36|3217.66|3227.41|3218.71|3226.27|3217.57|37
1641535580000|2022-01-07 06:06:20|3226.38|3217.68|3226.4|3217.7|3226.51|3217.81|3226.09|3217.39|23
1641535590000|2022-01-07 06:06:30|3226.44|3217.74|3226.39|3217.69|3226.55|3217.85|3225.98|3217.28|25
1641535600000|2022-01-07 06:06:40|3226.41|3217.71|3225.16|3216.46|3227.39|3218.69|3225.16|3216.46|32
1641535610000|2022-01-07 06:06:50|3225.2|3216.5|3223.21|3214.51|3225.35|3216.65|3223.2|3214.5|38
1641535620000|2022-01-07 06:07:00|3223.03|3214.33|3222.51|3213.81|3223.21|3214.51|3222.49|3213.79|32
1641535630000|2022-01-07 06:07:10|3222.48|3213.78|3221.67|3212.97|3222.48|3213.78|3220.78|3212.08|37
1641535640000|2022-01-07 06:07:20|3221.64|3212.94|3221.52|3212.82|3222.11|3213.41|3221.36|3212.66|37
1641535650000|2022-01-07 06:07:30|3221.38|3212.68|3220.92|3212.22|3221.38|3212.68|3220.67|3211.97|36
1641535660000|2022-01-07 06:07:40|3220.96|3212.26|3221.25|3212.55|3221.42|3212.72|3220.83|3212.13|35
1641535670000|2022-01-07 06:07:50|3221.28|3212.58|3219.86|3211.16|3221.3|3212.6|3219.86|3211.16|35
1641535680000|2022-01-07 06:08:00|3219.81|3211.11|3220.4|3211.7|3220.42|3211.72|3219.73|3211.03|33
1641535690000|2022-01-07 06:08:10|3220.43|3211.73|3219.41|3210.71|3220.65|3211.95|3219.27|3210.57|36
1641535700000|2022-01-07 06:08:20|3219.54|3210.84|3219.46|3210.76|3219.7|3211|3219.44|3210.74|33
1641535710000|2022-01-07 06:08:30|3219.34|3210.64|3220.08|3211.38|3220.08|3211.38|3219.2|3210.5|34
1641535720000|2022-01-07 06:08:40|3220.13|3211.43|3222.21|3213.51|3222.72|3214.02|3220.13|3211.43|37
1641535730000|2022-01-07 06:08:50|3222.25|3213.55|3222.29|3213.59|3224.73|3216.03|3222.25|3213.55|32
1641535740000|2022-01-07 06:09:00|3222.3|3213.6|3221.1|3212.4|3222.3|3213.6|3220.94|3212.24|37
1641535750000|2022-01-07 06:09:10|3221.11|3212.41|3219.88|3211.18|3221.11|3212.41|3219.67|3210.97|34
1641535760000|2022-01-07 06:09:20|3219.91|3211.21|3220.02|3211.32|3220.13|3211.43|3219.75|3211.05|32
1641535770000|2022-01-07 06:09:30|3219.87|3211.17|3219.89|3211.19|3220.5|3211.8|3219.82|3211.12|34
1641535780000|2022-01-07 06:09:40|3219.7|3211|3219.34|3210.64|3219.85|3211.15|3218|3209.3|37
1641535790000|2022-01-07 06:09:50|3219.37|3210.67|3220.02|3211.32|3220.21|3211.51|3219.31|3210.61|32
1641535800000|2022-01-07 06:10:00|3219.9|3211.2|3217.34|3208.64|3219.93|3211.23|3216.71|3208.01|35
1641535810000|2022-01-07 06:10:10|3217.18|3208.48|3215.25|3206.55|3217.18|3208.48|3214.63|3205.93|39
1641535820000|2022-01-07 06:10:20|3215.22|3206.52|3213.5|3204.8|3215.37|3206.67|3213.16|3204.46|32
1641535830000|2022-01-07 06:10:30|3213.05|3204.35|3213.38|3204.68|3213.55|3204.85|3211.92|3203.22|36
1641535840000|2022-01-07 06:10:40|3213.51|3204.81|3213.94|3205.24|3214.12|3205.42|3213.42|3204.72|37
1641535850000|2022-01-07 06:10:50|3213.98|3205.28|3214.27|3205.57|3214.31|3205.61|3213.7|3205|32
1641535860000|2022-01-07 06:11:00|3214.25|3205.55|3213.46|3204.76|3214.25|3205.55|3213.33|3204.63|32
1641535870000|2022-01-07 06:11:10|3213.52|3204.82|3214.1|3205.4|3214.62|3205.92|3213.52|3204.82|29
1641535880000|2022-01-07 06:11:20|3214.14|3205.44|3215.58|3206.88|3215.63|3206.93|3214.14|3205.44|34
1641535890000|2022-01-07 06:11:30|3215.5|3206.8|3215.66|3206.96|3215.91|3207.21|3215.2|3206.5|32
1641535900000|2022-01-07 06:11:40|3215.67|3206.97|3215.66|3206.96|3216.14|3207.44|3215.64|3206.94|32
1641535910000|2022-01-07 06:11:50|3215.68|3206.98|3214.17|3205.47|3215.81|3207.11|3214.12|3205.42|37
1641535920000|2022-01-07 06:12:00|3214.2|3205.5|3212.6|3203.9|3214.36|3205.66|3212.49|3203.79|36
1641535930000|2022-01-07 06:12:10|3212.71|3204.01|3212.93|3204.23|3214.07|3205.37|3212.71|3204.01|36
1641535940000|2022-01-07 06:12:20|3212.96|3204.26|3212.78|3204.08|3213.09|3204.39|3212.15|3203.45|36
1641535950000|2022-01-07 06:12:30|3212.77|3204.07|3212.95|3204.25|3213.32|3204.62|3212.44|3203.74|30
1641535960000|2022-01-07 06:12:40|3212.93|3204.23|3214.15|3205.45|3214.3|3205.6|3212.93|3204.23|32
1641535970000|2022-01-07 06:12:50|3214.18|3205.48|3214.21|3205.51|3214.32|3205.62|3213.88|3205.18|29
1641535980000|2022-01-07 06:13:00|3214.24|3205.54|3212.1|3203.4|3214.26|3205.56|3212.08|3203.38|37
1641535990000|2022-01-07 06:13:10|3212.03|3203.33|3213.04|3204.34|3213.74|3205.04|3212.03|3203.33|38
1641536000000|2022-01-07 06:13:20|3213.19|3204.49|3212.08|3203.38|3213.36|3204.66|3212.07|3203.37|33
1641536010000|2022-01-07 06:13:30|3211.81|3203.11|3209.27|3200.57|3211.9|3203.2|3209.07|3200.37|39
1641536020000|2022-01-07 06:13:40|3209.14|3200.44|3207.8|3199.1|3209.73|3201.03|3207.4|3198.7|39
1641536030000|2022-01-07 06:13:50|3207.86|3199.16|3207.4|3198.7|3207.98|3199.28|3207.15|3198.45|33
1641536040000|2022-01-07 06:14:00|3207.44|3198.74|3211.12|3202.42|3211.96|3203.26|3207.44|3198.74|38
1641536050000|2022-01-07 06:14:10|3211.09|3202.39|3211.27|3202.57|3211.49|3202.79|3210.08|3201.38|38
1641536060000|2022-01-07 06:14:20|3211.24|3202.54|3210.64|3201.94|3211.25|3202.55|3210.53|3201.83|34
1641536070000|2022-01-07 06:14:30|3210.53|3201.83|3210.85|3202.15|3211.44|3202.74|3210.53|3201.83|31
1641536080000|2022-01-07 06:14:40|3210.9|3202.2|3211.51|3202.81|3211.55|3202.85|3210.9|3202.2|35
1641536090000|2022-01-07 06:14:50|3211.56|3202.86|3210.97|3202.27|3211.56|3202.86|3210.83|3202.13|34
1641536100000|2022-01-07 06:15:00|3210.98|3202.28|3209.18|3200.48|3212.33|3203.63|3208.92|3200.22|36
1641536110000|2022-01-07 06:15:10|3209.07|3200.37|3208.49|3199.79|3211.13|3202.43|3208.03|3199.33|40
1641536120000|2022-01-07 06:15:20|3208.46|3199.76|3205.63|3196.93|3208.46|3199.76|3204.92|3196.22|40
1641536130000|2022-01-07 06:15:30|3205.74|3197.04|3206.65|3197.95|3207.9|3199.2|3205.37|3196.67|36
1641536140000|2022-01-07 06:15:40|3206.59|3197.89|3206.72|3198.02|3207.14|3198.44|3205.51|3196.81|38
1641536150000|2022-01-07 06:15:50|3206.58|3197.88|3205.35|3196.65|3206.93|3198.23|3204.86|3196.16|37
1641536160000|2022-01-07 06:16:00|3205.14|3196.44|3204.83|3196.13|3205.75|3197.05|3204.47|3195.77|39
1641536170000|2022-01-07 06:16:10|3204.9|3196.2|3201.74|3193.04|3204.91|3196.21|3201.71|3193.01|38
1641536180000|2022-01-07 06:16:20|3201.82|3193.12|3199.74|3191.04|3203.16|3194.46|3199.74|3191.04|40
1641536190000|2022-01-07 06:16:30|3199.7|3191|3198.16|3189.46|3199.7|3191|3196.73|3188.03|39
1641536200000|2022-01-07 06:16:40|3198.2|3189.5|3199.56|3190.86|3199.74|3191.04|3197.03|3188.33|41
1641536210000|2022-01-07 06:16:50|3199.6|3190.9|3198.65|3189.95|3200.24|3191.54|3198.3|3189.6|38
1641536220000|2022-01-07 06:17:00|3198.72|3190.02|3195.88|3187.18|3199.65|3190.95|3195.88|3187.18|37
1641536230000|2022-01-07 06:17:10|3195.85|3187.15|3191.57|3182.87|3195.94|3187.24|3190.87|3182.17|40
1641536240000|2022-01-07 06:17:20|3191.71|3183.01|3192.93|3184.23|3192.94|3184.24|3191.71|3183.01|38
1641536250000|2022-01-07 06:17:30|3192.81|3184.11|3193.68|3184.98|3194.95|3186.25|3192.81|3184.11|38
1641536260000|2022-01-07 06:17:40|3193.59|3184.89|3191.8|3183.1|3193.89|3185.19|3191.8|3183.1|38
1641536270000|2022-01-07 06:17:50|3191.76|3183.06|3193.23|3184.53|3193.23|3184.53|3191.64|3182.94|38
1641536280000|2022-01-07 06:18:00|3193.22|3184.52|3194.19|3185.49|3194.28|3185.58|3193.22|3184.52|39
1641536290000|2022-01-07 06:18:10|3194.23|3185.53|3196.81|3188.11|3197|3188.3|3194.23|3185.53|39
1641536300000|2022-01-07 06:18:20|3196.88|3188.18|3199.93|3191.23|3199.93|3191.23|3196.43|3187.73|38
1641536310000|2022-01-07 06:18:30|3200|3191.3|3198.16|3189.46|3200|3191.3|3197.54|3188.84|38
1641536320000|2022-01-07 06:18:40|3198.07|3189.37|3199.24|3190.54|3199.24|3190.54|3198|3189.3|39
1641536330000|2022-01-07 06:18:50|3199.15|3190.45|3200.24|3191.54|3200.47|3191.77|3198.9|3190.2|36
1641536340000|2022-01-07 06:19:00|3199.94|3191.24|3202.4|3193.7|3202.79|3194.09|3199.94|3191.24|38
1641536350000|2022-01-07 06:19:10|3202.73|3194.03|3200.94|3192.24|3203.95|3195.25|3200.88|3192.18|35
1641536360000|2022-01-07 06:19:20|3201.18|3192.48|3199.6|3190.9|3201.55|3192.85|3199.36|3190.66|38
1641536370000|2022-01-07 06:19:30|3199.65|3190.95|3200.68|3191.98|3201.28|3192.58|3199.65|3190.95|39
1641536380000|2022-01-07 06:19:40|3200.72|3192.02|3200.56|3191.86|3200.8|3192.1|3199.34|3190.64|39
1641536390000|2022-01-07 06:19:50|3200.55|3191.85|3201.47|3192.77|3201.63|3192.93|3200.39|3191.69|36
1641536400000|2022-01-07 06:20:00|3201.44|3192.74|3198.45|3189.75|3201.44|3192.74|3197.82|3189.12|38
1641536410000|2022-01-07 06:20:10|3198.57|3189.87|3197.06|3188.36|3198.57|3189.87|3195.91|3187.21|39
1641536420000|2022-01-07 06:20:20|3196.91|3188.21|3197.3|3188.6|3197.3|3188.6|3196.25|3187.55|34
1641536430000|2022-01-07 06:20:30|3197.13|3188.43|3196.23|3187.53|3197.13|3188.43|3195.85|3187.15|36
1641536440000|2022-01-07 06:20:40|3196.16|3187.46|3196.17|3187.47|3196.54|3187.84|3195.9|3187.2|32
1641536450000|2022-01-07 06:20:50|3196.16|3187.46|3196.14|3187.44|3196.79|3188.09|3196.14|3187.44|25
1641536460000|2022-01-07 06:21:00|3195.92|3187.22|3194.52|3185.82|3196.63|3187.93|3194.19|3185.49|34
1641536470000|2022-01-07 06:21:10|3194.25|3185.55|3193.43|3184.73|3194.25|3185.55|3192.48|3183.78|38
1641536480000|2022-01-07 06:21:20|3193.36|3184.66|3193.01|3184.31|3193.36|3184.66|3192.94|3184.24|37
1641536490000|2022-01-07 06:21:30|3193.09|3184.39|3196.33|3187.63|3196.33|3187.63|3193.09|3184.39|35
1641536500000|2022-01-07 06:21:40|3196.22|3187.52|3195.78|3187.08|3196.65|3187.95|3194.57|3185.87|39
1641536510000|2022-01-07 06:21:50|3195.97|3187.27|3196.9|3188.2|3197.17|3188.47|3195.97|3187.27|37
1641536520000|2022-01-07 06:22:00|3196.85|3188.15|3199.11|3190.41|3199.76|3191.06|3196.79|3188.09|35
1641536530000|2022-01-07 06:22:10|3199.2|3190.5|3200.08|3191.38|3200.14|3191.44|3198.14|3189.44|38
1641536540000|2022-01-07 06:22:20|3200.02|3191.32|3200.53|3191.83|3202.21|3193.51|3199.81|3191.11|39
1641536550000|2022-01-07 06:22:30|3200.24|3191.54|3200.34|3191.64|3201.63|3192.93|3200.16|3191.46|37
1641536560000|2022-01-07 06:22:40|3201.27|3192.57|3203.47|3194.77|3203.54|3194.84|3200.78|3192.08|35
1641536570000|2022-01-07 06:22:50|3203.65|3194.95|3203.35|3194.65|3203.78|3195.08|3203.34|3194.64|27
1641536580000|2022-01-07 06:23:00|3203.75|3195.05|3201.76|3193.06|3203.96|3195.26|3201.76|3193.06|36
1641536590000|2022-01-07 06:23:10|3201.34|3192.64|3201.82|3193.12|3202.04|3193.34|3200.47|3191.77|34
1641536600000|2022-01-07 06:23:20|3201.98|3193.28|3203.96|3195.26|3204.1|3195.4|3201.83|3193.13|38
1641536610000|2022-01-07 06:23:30|3204|3195.3|3205.46|3196.76|3205.64|3196.94|3203.87|3195.17|35
1641536620000|2022-01-07 06:23:40|3205.47|3196.77|3206.16|3197.46|3206.29|3197.59|3205.31|3196.61|37
1641536630000|2022-01-07 06:23:50|3206|3197.3|3208.57|3199.87|3208.57|3199.87|3206|3197.3|36
1641536640000|2022-01-07 06:24:00|3208.53|3199.83|3207.81|3199.11|3208.53|3199.83|3207.28|3198.58|37
1641536650000|2022-01-07 06:24:10|3207.82|3199.12|3205.22|3196.52|3207.82|3199.12|3204.58|3195.88|40
1641536660000|2022-01-07 06:24:20|3205.17|3196.47|3205.04|3196.34|3205.28|3196.58|3204.68|3195.98|35
1641536670000|2022-01-07 06:24:30|3204.97|3196.27|3205.9|3197.2|3206.19|3197.49|3204.81|3196.11|34
1641536680000|2022-01-07 06:24:40|3206.08|3197.38|3205.03|3196.33|3206.23|3197.53|3205.03|3196.33|37
1641536690000|2022-01-07 06:24:50|3205.08|3196.38|3203.58|3194.88|3205.08|3196.38|3203.11|3194.41|33
1641536700000|2022-01-07 06:25:00|3203.11|3194.41|3206.09|3197.39|3206.88|3198.18|3203.11|3194.41|38
1641536710000|2022-01-07 06:25:10|3206.03|3197.33|3207.13|3198.43|3207.88|3199.18|3205.49|3196.79|40
1641536720000|2022-01-07 06:25:20|3207.39|3198.69|3207.17|3198.47|3207.42|3198.72|3204.65|3195.95|37
1641536730000|2022-01-07 06:25:30|3207.18|3198.48|3206.62|3197.92|3207.25|3198.55|3206.47|3197.77|33
1641536740000|2022-01-07 06:25:40|3206.95|3198.25|3204.26|3195.56|3206.95|3198.25|3203.98|3195.28|38
1641536750000|2022-01-07 06:25:50|3204.19|3195.49|3203.19|3194.49|3205.07|3196.37|3203.09|3194.39|37
1641536760000|2022-01-07 06:26:00|3203.02|3194.32|3200.57|3191.87|3203.02|3194.32|3200.04|3191.34|40
1641536770000|2022-01-07 06:26:10|3200.54|3191.84|3200.15|3191.45|3201.56|3192.86|3200.14|3191.44|37
1641536780000|2022-01-07 06:26:20|3200.12|3191.42|3197.01|3188.31|3200.12|3191.42|3197.01|3188.31|37
1641536790000|2022-01-07 06:26:30|3196.98|3188.28|3195.62|3186.92|3197.19|3188.49|3194.62|3185.92|39
1641536800000|2022-01-07 06:26:40|3195.83|3187.13|3196.08|3187.38|3196.5|3187.8|3195.34|3186.64|33
1641536810000|2022-01-07 06:26:50|3196.11|3187.41|3198.89|3190.19|3198.95|3190.25|3195.68|3186.98|37
1641536820000|2022-01-07 06:27:00|3198.95|3190.25|3196.94|3188.24|3199.17|3190.47|3196.94|3188.24|39
1641536830000|2022-01-07 06:27:10|3196.98|3188.28|3195.51|3186.81|3197.38|3188.68|3194.81|3186.11|40
1641536840000|2022-01-07 06:27:20|3195.7|3187|3197.23|3188.53|3197.23|3188.53|3195.7|3187|38
1641536850000|2022-01-07 06:27:30|3197.25|3188.55|3196.86|3188.16|3197.3|3188.6|3196.82|3188.12|34
1641536860000|2022-01-07 06:27:40|3196.88|3188.18|3197.54|3188.84|3197.7|3189|3196.88|3188.18|28
1641536870000|2022-01-07 06:27:50|3197.68|3188.98|3197.11|3188.41|3197.68|3188.98|3196.82|3188.12|29
1641536880000|2022-01-07 06:28:00|3196.89|3188.19|3195.98|3187.28|3197.2|3188.5|3195.98|3187.28|37
1641536890000|2022-01-07 06:28:10|3196|3187.3|3196.77|3188.07|3196.9|3188.2|3195.47|3186.77|31
1641536900000|2022-01-07 06:28:20|3196.71|3188.01|3195.17|3186.47|3196.71|3188.01|3195.1|3186.4|40
1641536910000|2022-01-07 06:28:30|3195.2|3186.5|3195.41|3186.71|3195.61|3186.91|3194.9|3186.2|34
1641536920000|2022-01-07 06:28:40|3195.38|3186.68|3194.83|3186.13|3195.55|3186.85|3194.83|3186.13|34
1641536930000|2022-01-07 06:28:50|3194.92|3186.22|3194.86|3186.16|3195.15|3186.45|3194.74|3186.04|34
1641536940000|2022-01-07 06:29:00|3194.92|3186.22|3193.12|3184.42|3194.92|3186.22|3192.2|3183.5|37
1641536950000|2022-01-07 06:29:10|3193.39|3184.69|3193.46|3184.76|3193.92|3185.22|3193.22|3184.52|35
1641536960000|2022-01-07 06:29:20|3193.49|3184.79|3195.34|3186.64|3195.42|3186.72|3193.36|3184.66|35
1641536970000|2022-01-07 06:29:30|3195.33|3186.63|3196.55|3187.85|3197.02|3188.32|3195.33|3186.63|36
1641536980000|2022-01-07 06:29:40|3196.53|3187.83|3196.28|3187.58|3196.69|3187.99|3196.22|3187.52|34
1641536990000|2022-01-07 06:29:50|3196.25|3187.55|3195.27|3186.57|3196.3|3187.6|3195.22|3186.52|34
1641537000000|2022-01-07 06:30:00|3195.25|3186.55|3192.48|3183.78|3195.31|3186.61|3192.19|3183.49|37
1641537010000|2022-01-07 06:30:10|3192.34|3183.64|3188.45|3179.75|3192.44|3183.74|3188.45|3179.75|38
1641537020000|2022-01-07 06:30:20|3188.52|3179.82|3188.83|3180.13|3189.69|3180.99|3187.08|3178.38|40
1641537030000|2022-01-07 06:30:30|3189.18|3180.48|3190.38|3181.68|3190.81|3182.11|3189.07|3180.37|38
1641537040000|2022-01-07 06:30:40|3190.34|3181.64|3193.12|3184.42|3193.12|3184.42|3190.1|3181.4|37
1641537050000|2022-01-07 06:30:50|3193.1|3184.4|3194.65|3185.95|3195.1|3186.4|3192.58|3183.88|38
1641537060000|2022-01-07 06:31:00|3194.35|3185.65|3192.87|3184.17|3195.51|3186.81|3192.87|3184.17|38
1641537070000|2022-01-07 06:31:10|3192.85|3184.15|3194.68|3185.98|3194.84|3186.14|3192.81|3184.11|38
1641537080000|2022-01-07 06:31:20|3194.69|3185.99|3195.18|3186.48|3195.18|3186.48|3194.67|3185.97|27
1641537090000|2022-01-07 06:31:30|3195.19|3186.49|3197.83|3189.13|3198.01|3189.31|3194.97|3186.27|34
1641537100000|2022-01-07 06:31:40|3197.78|3189.08|3200.08|3191.38|3200.24|3191.54|3197.34|3188.64|35
1641537110000|2022-01-07 06:31:50|3200.04|3191.34|3198.82|3190.12|3200.23|3191.53|3198.21|3189.51|37
1641537120000|2022-01-07 06:32:00|3198.85|3190.15|3197.36|3188.66|3198.85|3190.15|3195.75|3187.05|40
1641537130000|2022-01-07 06:32:10|3197.31|3188.61|3194.03|3185.33|3197.43|3188.73|3193.7|3185|39
1641537140000|2022-01-07 06:32:20|3194.16|3185.46|3197.26|3188.56|3197.26|3188.56|3194.16|3185.46|38
1641537150000|2022-01-07 06:32:30|3197.09|3188.39|3198.04|3189.34|3198.05|3189.35|3197|3188.3|38
1641537160000|2022-01-07 06:32:40|3198.09|3189.39|3198.72|3190.02|3199.68|3190.98|3197.79|3189.09|37
1641537170000|2022-01-07 06:32:50|3198.69|3189.99|3200.07|3191.37|3200.62|3191.92|3198.59|3189.89|33
1641537180000|2022-01-07 06:33:00|3199.99|3191.29|3200.92|3192.22|3201.06|3192.36|3198.81|3190.11|38
1641537190000|2022-01-07 06:33:10|3200.83|3192.13|3203.57|3194.87|3203.61|3194.91|3200.8|3192.1|39
1641537200000|2022-01-07 06:33:20|3203.63|3194.93|3203.41|3194.71|3203.63|3194.93|3202.7|3194|36
1641537210000|2022-01-07 06:33:30|3203.73|3195.03|3204.71|3196.01|3204.71|3196.01|3202.44|3193.74|38
1641537220000|2022-01-07 06:33:40|3204.58|3195.88|3203.1|3194.4|3204.69|3195.99|3203.07|3194.37|38
1641537230000|2022-01-07 06:33:50|3203.24|3194.54|3201.41|3192.71|3203.24|3194.54|3201.15|3192.45|35
1641537240000|2022-01-07 06:34:00|3201.37|3192.67|3200.26|3191.56|3201.49|3192.79|3200.17|3191.47|38
1641537250000|2022-01-07 06:34:10|3200.09|3191.39|3200.24|3191.54|3200.72|3192.02|3200.09|3191.39|31
1641537260000|2022-01-07 06:34:20|3200.16|3191.46|3200.28|3191.58|3200.61|3191.91|3200.05|3191.35|37
1641537270000|2022-01-07 06:34:30|3200.25|3191.55|3201.74|3193.04|3201.85|3193.15|3200.14|3191.44|35
1641537280000|2022-01-07 06:34:40|3201.76|3193.06|3200.4|3191.7|3202.33|3193.63|3200.13|3191.43|37
1641537290000|2022-01-07 06:34:50|3200.57|3191.87|3199.23|3190.53|3201.43|3192.73|3199.23|3190.53|39
1641537300000|2022-01-07 06:35:00|3199.15|3190.45|3196.88|3188.18|3200.46|3191.76|3196.85|3188.15|39
1641537310000|2022-01-07 06:35:10|3196.49|3187.79|3194.66|3185.96|3196.95|3188.25|3193.59|3184.89|40
1641537320000|2022-01-07 06:35:20|3194.44|3185.74|3195.14|3186.44|3195.77|3187.07|3194.34|3185.64|39
1641537330000|2022-01-07 06:35:30|3195.12|3186.42|3195.23|3186.53|3196.05|3187.35|3194.94|3186.24|35
1641537340000|2022-01-07 06:35:40|3195.55|3186.85|3195.99|3187.29|3197.17|3188.47|3195.25|3186.55|38
1641537350000|2022-01-07 06:35:50|3195.98|3187.28|3194.91|3186.21|3195.98|3187.28|3194.35|3185.65|32
1641537360000|2022-01-07 06:36:00|3194.86|3186.16|3192.75|3184.05|3194.94|3186.24|3192.75|3184.05|37
1641537370000|2022-01-07 06:36:10|3192.21|3183.51|3190.52|3181.82|3192.29|3183.59|3190.46|3181.76|38
1641537380000|2022-01-07 06:36:20|3190.43|3181.73|3191.11|3182.41|3191.28|3182.58|3190.09|3181.39|31
1641537390000|2022-01-07 06:36:30|3191.39|3182.69|3189.84|3181.14|3191.39|3182.69|3189.84|3181.14|35
1641537400000|2022-01-07 06:36:40|3189.95|3181.25|3189.18|3180.48|3190.31|3181.61|3189.13|3180.43|36
1641537410000|2022-01-07 06:36:50|3189.14|3180.44|3190.24|3181.54|3190.83|3182.13|3189.14|3180.44|38
1641537420000|2022-01-07 06:37:00|3190.28|3181.58|3187.68|3178.98|3190.49|3181.79|3187.64|3178.94|38
1641537430000|2022-01-07 06:37:10|3187.44|3178.74|3188.15|3179.45|3188.32|3179.62|3187.29|3178.59|38
1641537440000|2022-01-07 06:37:20|3188.49|3179.79|3187.86|3179.16|3188.69|3179.99|3187.75|3179.05|32
1641537450000|2022-01-07 06:37:30|3187.84|3179.14|3187.26|3178.56|3188.1|3179.4|3186.75|3178.05|36
1641537460000|2022-01-07 06:37:40|3188.23|3179.53|3187.11|3178.41|3188.23|3179.53|3186.35|3177.65|37
1641537470000|2022-01-07 06:37:50|3187.17|3178.47|3187.85|3179.15|3187.85|3179.15|3187|3178.3|34
1641537480000|2022-01-07 06:38:00|3187.88|3179.18|3187.55|3178.85|3187.97|3179.27|3187.21|3178.51|33
1641537490000|2022-01-07 06:38:10|3187.53|3178.83|3183.41|3174.71|3187.56|3178.86|3183.41|3174.71|39
1641537500000|2022-01-07 06:38:20|3183.3|3174.6|3181.02|3172.32|3183.53|3174.83|3178.82|3170.12|39
1641537510000|2022-01-07 06:38:30|3181.11|3172.41|3184.83|3176.13|3184.83|3176.13|3181.07|3172.37|38
1641537520000|2022-01-07 06:38:40|3184.81|3176.11|3185.79|3177.09|3185.95|3177.25|3184.46|3175.76|35
1641537530000|2022-01-07 06:38:50|3185.77|3177.07|3183.41|3174.71|3185.77|3177.07|3183.41|3174.71|35
1641537540000|2022-01-07 06:39:00|3183.56|3174.86|3181.99|3173.29|3183.61|3174.91|3181.42|3172.72|39
1641537550000|2022-01-07 06:39:10|3182.09|3173.39|3177.98|3169.28|3182.09|3173.39|3177.66|3168.96|39
1641537560000|2022-01-07 06:39:20|3178.1|3169.4|3180.2|3171.5|3180.39|3171.69|3178.1|3169.4|39
1641537570000|2022-01-07 06:39:30|3180.18|3171.48|3179.98|3171.28|3180.6|3171.9|3179.75|3171.05|36
1641537580000|2022-01-07 06:39:40|3179.97|3171.27|3175.12|3166.42|3181.04|3172.34|3170.68|3161.98|39
1641537590000|2022-01-07 06:39:50|3174.94|3166.24|3174|3165.3|3175.45|3166.75|3173.1|3164.4|39
1641537600000|2022-01-07 06:40:00|3173.98|3165.28|3172.48|3163.78|3173.98|3165.28|3172.24|3163.54|40
1641537610000|2022-01-07 06:40:10|3172.47|3163.77|3170.65|3161.95|3172.47|3163.77|3170.36|3161.66|40
1641537620000|2022-01-07 06:40:20|3170.46|3161.76|3171.92|3163.22|3171.92|3163.22|3169.53|3160.83|38
1641537630000|2022-01-07 06:40:30|3171.87|3163.17|3167.09|3158.39|3172.08|3163.38|3165.82|3157.12|39
1641537640000|2022-01-07 06:40:40|3167.22|3158.52|3167.56|3158.86|3167.56|3158.86|3165.24|3156.54|37
1641537650000|2022-01-07 06:40:50|3166.89|3158.19|3166.99|3158.29|3167.48|3158.78|3166.62|3157.92|38
1641537660000|2022-01-07 06:41:00|3166.9|3158.2|3165.85|3157.15|3167.09|3158.39|3165.73|3157.03|33
1641537670000|2022-01-07 06:41:10|3166.32|3157.62|3171.22|3162.52|3171.98|3163.28|3165.79|3157.09|40
1641537680000|2022-01-07 06:41:20|3171.45|3162.75|3169.97|3161.27|3175.16|3166.46|3169.7|3161|39
1641537690000|2022-01-07 06:41:30|3170.04|3161.34|3174.25|3165.55|3174.33|3165.63|3170.04|3161.34|40
1641537700000|2022-01-07 06:41:40|3174.3|3165.6|3174.66|3165.96|3174.9|3166.2|3172.57|3163.87|38
1641537710000|2022-01-07 06:41:50|3174.89|3166.19|3173.54|3164.84|3174.89|3166.19|3172.75|3164.05|35
1641537720000|2022-01-07 06:42:00|3173.61|3164.91|3166.68|3157.98|3173.61|3164.91|3166.48|3157.78|37
1641537730000|2022-01-07 06:42:10|3166.35|3157.65|3166.9|3158.2|3167.81|3159.11|3165.78|3157.08|38
1641537740000|2022-01-07 06:42:20|3166.76|3158.06|3162.3|3153.6|3166.76|3158.06|3162.3|3153.6|36
1641537750000|2022-01-07 06:42:30|3162.83|3154.13|3162.75|3154.05|3163.45|3154.75|3161.42|3152.72|39
1641537760000|2022-01-07 06:42:40|3162.73|3154.03|3161.35|3152.65|3163.69|3154.99|3161.35|3152.65|36
1641537770000|2022-01-07 06:42:50|3161.53|3152.83|3161.92|3153.22|3162.74|3154.04|3161.18|3152.48|40
1641537780000|2022-01-07 06:43:00|3161.91|3153.21|3160.19|3151.49|3162.35|3153.65|3160.07|3151.37|38
1641537790000|2022-01-07 06:43:10|3160.21|3151.51|3165.06|3156.36|3165.06|3156.36|3160.21|3151.51|35
1641537800000|2022-01-07 06:43:20|3165.07|3156.37|3166.1|3157.4|3167.89|3159.19|3165.07|3156.37|39
1641537810000|2022-01-07 06:43:30|3165.86|3157.16|3168.82|3160.12|3168.82|3160.12|3165.58|3156.88|40
1641537820000|2022-01-07 06:43:40|3168.67|3159.97|3168.4|3159.7|3169.62|3160.92|3167.86|3159.16|39
1641537830000|2022-01-07 06:43:50|3168.52|3159.82|3168.67|3159.97|3169.74|3161.04|3168.46|3159.76|35
1641537840000|2022-01-07 06:44:00|3168.89|3160.19|3170.07|3161.37|3172.57|3163.87|3168.31|3159.61|38
1641537850000|2022-01-07 06:44:10|3170.13|3161.43|3170.31|3161.61|3170.36|3161.66|3168.65|3159.95|34
1641537860000|2022-01-07 06:44:20|3170.42|3161.72|3168.26|3159.56|3170.42|3161.72|3167.79|3159.09|36
1641537870000|2022-01-07 06:44:30|3168.12|3159.42|3168.95|3160.25|3172.07|3163.37|3168.12|3159.42|36
1641537880000|2022-01-07 06:44:40|3168.98|3160.28|3169.74|3161.04|3170.43|3161.73|3168.74|3160.04|38
1641537890000|2022-01-07 06:44:50|3169.54|3160.84|3167.78|3159.08|3170.54|3161.84|3167.57|3158.87|36
1641537900000|2022-01-07 06:45:00|3167.84|3159.14|3166.84|3158.14|3171.2|3162.5|3166.84|3158.14|36
1641537910000|2022-01-07 06:45:10|3167.5|3158.8|3164.94|3156.24|3167.97|3159.27|3164.15|3155.45|39
1641537920000|2022-01-07 06:45:20|3164.95|3156.25|3165.36|3156.66|3167.05|3158.35|3164.95|3156.25|40
1641537930000|2022-01-07 06:45:30|3165.47|3156.77|3166.32|3157.62|3166.32|3157.62|3164.03|3155.33|38
1641537940000|2022-01-07 06:45:40|3166.31|3157.61|3167.43|3158.73|3169.09|3160.39|3166.31|3157.61|38
1641537950000|2022-01-07 06:45:50|3167.86|3159.16|3169.31|3160.61|3171.29|3162.59|3167.86|3159.16|38
1641537960000|2022-01-07 06:46:00|3169.44|3160.74|3169.87|3161.17|3169.98|3161.28|3167.98|3159.28|39
1641537970000|2022-01-07 06:46:10|3169.99|3161.29|3170.23|3161.53|3170.64|3161.94|3169.27|3160.57|32
1641537980000|2022-01-07 06:46:20|3170.37|3161.67|3171.79|3163.09|3172.1|3163.4|3168.94|3160.24|34
1641537990000|2022-01-07 06:46:30|3171.9|3163.2|3170.66|3161.96|3172.32|3163.62|3169.96|3161.26|38
1641538000000|2022-01-07 06:46:40|3170.59|3161.89|3168.86|3160.16|3170.6|3161.9|3168.2|3159.5|37
1641538010000|2022-01-07 06:46:50|3168.88|3160.18|3167.67|3158.97|3169.89|3161.19|3167.42|3158.72|37
1641538020000|2022-01-07 06:47:00|3167.78|3159.08|3165.87|3157.17|3167.87|3159.17|3164.65|3155.95|36
1641538030000|2022-01-07 06:47:10|3165.85|3157.15|3163.74|3155.04|3166.05|3157.35|3163.5|3154.8|39
1641538040000|2022-01-07 06:47:20|3163.82|3155.12|3165.04|3156.34|3165.64|3156.94|3163.79|3155.09|38
1641538050000|2022-01-07 06:47:30|3164.99|3156.29|3165.71|3157.01|3165.71|3157.01|3164.13|3155.43|38
1641538060000|2022-01-07 06:47:40|3165.81|3157.11|3164.71|3156.01|3166.45|3157.75|3164.71|3156.01|35
1641538070000|2022-01-07 06:47:50|3164.55|3155.85|3165.35|3156.65|3166.22|3157.52|3163.95|3155.25|33
1641538080000|2022-01-07 06:48:00|3165.38|3156.68|3164.06|3155.36|3166.02|3157.32|3164.06|3155.36|37
1641538090000|2022-01-07 06:48:10|3164|3155.3|3163.25|3154.55|3165.19|3156.49|3163.02|3154.32|31
1641538100000|2022-01-07 06:48:20|3163.24|3154.54|3164.41|3155.71|3164.68|3155.98|3163.09|3154.39|36
1641538110000|2022-01-07 06:48:30|3164.28|3155.58|3165.85|3157.15|3165.85|3157.15|3163.42|3154.72|30
1641538120000|2022-01-07 06:48:40|3164.93|3156.23|3161.24|3152.54|3165.83|3157.13|3161.16|3152.46|38
1641538130000|2022-01-07 06:48:50|3161.22|3152.52|3159.18|3150.48|3161.22|3152.52|3159.18|3150.48|33
1641538140000|2022-01-07 06:49:00|3159.2|3150.5|3160.88|3152.18|3160.88|3152.18|3157.46|3148.76|34
1641538150000|2022-01-07 06:49:10|3160.48|3151.78|3160.09|3151.39|3160.48|3151.78|3158.87|3150.17|39
1641538160000|2022-01-07 06:49:20|3159.76|3151.06|3158.62|3149.92|3160.04|3151.34|3158.44|3149.74|27
1641538170000|2022-01-07 06:49:30|3158.08|3149.38|3159|3150.3|3159.25|3150.55|3157.1|3148.4|35
1641538180000|2022-01-07 06:49:40|3158.74|3150.04|3158.39|3149.69|3159.87|3151.17|3157.3|3148.6|37
1641538190000|2022-01-07 06:49:50|3158.43|3149.73|3160.68|3151.98|3160.8|3152.1|3158.34|3149.64|38
1641538200000|2022-01-07 06:50:00|3160.53|3151.83|3160.65|3151.95|3162.15|3153.45|3159.51|3150.81|40
1641538210000|2022-01-07 06:50:10|3160.43|3151.73|3163.62|3154.92|3165.7|3157|3160.15|3151.45|39
1641538220000|2022-01-07 06:50:20|3163.84|3155.14|3165.98|3157.28|3166.14|3157.44|3163.17|3154.47|38
1641538230000|2022-01-07 06:50:30|3165.95|3157.25|3161.7|3153|3166.08|3157.38|3161.17|3152.47|39
1641538240000|2022-01-07 06:50:40|3161.72|3153.02|3163.13|3154.43|3163.77|3155.07|3161.6|3152.9|38
1641538250000|2022-01-07 06:50:50|3162.74|3154.04|3163.28|3154.58|3163.51|3154.81|3161.91|3153.21|37
1641538260000|2022-01-07 06:51:00|3163.14|3154.44|3164.46|3155.76|3164.46|3155.76|3160.71|3152.01|39
1641538270000|2022-01-07 06:51:10|3164.69|3155.99|3163.6|3154.9|3165.17|3156.47|3162.61|3153.91|35
1641538280000|2022-01-07 06:51:20|3163.61|3154.91|3163.31|3154.61|3164.15|3155.45|3162.85|3154.15|34
1641538290000|2022-01-07 06:51:30|3163.37|3154.67|3163.83|3155.13|3164.4|3155.7|3162.77|3154.07|36
1641538300000|2022-01-07 06:51:40|3163.81|3155.11|3165.74|3157.04|3165.74|3157.04|3163.81|3155.11|39
1641538310000|2022-01-07 06:51:50|3165.73|3157.03|3165.76|3157.06|3165.76|3157.06|3164.18|3155.48|36
1641538320000|2022-01-07 06:52:00|3165.88|3157.18|3164.41|3155.71|3166.38|3157.68|3164.38|3155.68|30
1641538330000|2022-01-07 06:52:10|3164.24|3155.54|3164.08|3155.38|3164.68|3155.98|3163.01|3154.31|31
1641538340000|2022-01-07 06:52:20|3164.09|3155.39|3166.05|3157.35|3166.05|3157.35|3163.91|3155.21|35
1641538350000|2022-01-07 06:52:30|3165.17|3156.47|3165.14|3156.44|3165.57|3156.87|3163.64|3154.94|38
1641538360000|2022-01-07 06:52:40|3165.15|3156.45|3165.61|3156.91|3166.45|3157.75|3164.22|3155.52|38
1641538370000|2022-01-07 06:52:50|3165.59|3156.89|3165.09|3156.39|3165.84|3157.14|3163.94|3155.24|33
1641538380000|2022-01-07 06:53:00|3165.06|3156.36|3164.79|3156.09|3165.76|3157.06|3164.46|3155.76|24
1641538390000|2022-01-07 06:53:10|3164.8|3156.1|3167.47|3158.77|3167.57|3158.87|3164.8|3156.1|34
1641538400000|2022-01-07 06:53:20|3167.12|3158.42|3166.31|3157.61|3168.09|3159.39|3166.12|3157.42|34
1641538410000|2022-01-07 06:53:30|3166.26|3157.56|3166.56|3157.86|3167.8|3159.1|3166.26|3157.56|24
1641538420000|2022-01-07 06:53:40|3166.62|3157.92|3165.45|3156.75|3167.21|3158.51|3164.36|3155.66|31
1641538430000|2022-01-07 06:53:50|3165.42|3156.72|3167.49|3158.79|3167.78|3159.08|3165.23|3156.53|26
1641538440000|2022-01-07 06:54:00|3167.47|3158.77|3169|3160.3|3169.42|3160.72|3167.47|3158.77|33
1641538450000|2022-01-07 06:54:10|3168.9|3160.2|3166.63|3157.93|3169.11|3160.41|3165.3|3156.6|30
1641538460000|2022-01-07 06:54:20|3166.58|3157.88|3165.55|3156.85|3166.58|3157.88|3164.45|3155.75|32
1641538470000|2022-01-07 06:54:30|3165.3|3156.6|3165.23|3156.53|3166.61|3157.91|3164.86|3156.16|27
1641538480000|2022-01-07 06:54:40|3165.25|3156.55|3165.48|3156.78|3166.05|3157.35|3164.51|3155.81|35
1641538490000|2022-01-07 06:54:50|3165.39|3156.69|3163.15|3154.45|3165.39|3156.69|3163.06|3154.36|34
1641538500000|2022-01-07 06:55:00|3163.29|3154.59|3163.79|3155.09|3164.43|3155.73|3162.38|3153.68|37
1641538510000|2022-01-07 06:55:10|3163.71|3155.01|3167.9|3159.2|3167.9|3159.2|3163.71|3155.01|39
1641538520000|2022-01-07 06:55:20|3168.02|3159.32|3167.16|3158.46|3168.02|3159.32|3166.41|3157.71|33
1641538530000|2022-01-07 06:55:30|3166.3|3157.6|3168.45|3159.75|3169.05|3160.35|3166.3|3157.6|38
1641538540000|2022-01-07 06:55:40|3168.94|3160.24|3168.23|3159.53|3168.98|3160.28|3168.2|3159.5|31
1641538550000|2022-01-07 06:55:50|3168.21|3159.51|3168.47|3159.77|3168.91|3160.21|3167.75|3159.05|36
1641538560000|2022-01-07 06:56:00|3168.55|3159.85|3169.49|3160.79|3169.49|3160.79|3168.33|3159.63|29
1641538570000|2022-01-07 06:56:10|3169.47|3160.77|3172.66|3163.96|3172.66|3163.96|3169.47|3160.77|37
1641538580000|2022-01-07 06:56:20|3172.65|3163.95|3173.46|3164.76|3174.08|3165.38|3172.47|3163.77|35
1641538590000|2022-01-07 06:56:30|3174.05|3165.35|3175.57|3166.87|3176.25|3167.55|3173.93|3165.23|38
1641538600000|2022-01-07 06:56:40|3175.54|3166.84|3175.81|3167.11|3176.7|3168|3175.44|3166.74|37
1641538610000|2022-01-07 06:56:50|3175.86|3167.16|3176.98|3168.28|3176.98|3168.28|3175.74|3167.04|37
1641538620000|2022-01-07 06:57:00|3176.72|3168.02|3176.38|3167.68|3176.73|3168.03|3174.7|3166|38
1641538630000|2022-01-07 06:57:10|3176.26|3167.56|3173.04|3164.34|3176.47|3167.77|3173.04|3164.34|40
1641538640000|2022-01-07 06:57:20|3173.07|3164.37|3175.55|3166.85|3175.74|3167.04|3173.07|3164.37|33
1641538650000|2022-01-07 06:57:30|3175.58|3166.88|3177.84|3169.14|3177.84|3169.14|3175.45|3166.75|35
1641538660000|2022-01-07 06:57:40|3177.75|3169.05|3176.23|3167.53|3177.75|3169.05|3175.78|3167.08|38
1641538670000|2022-01-07 06:57:50|3176.1|3167.4|3174.73|3166.03|3176.18|3167.48|3174.08|3165.38|38
1641538680000|2022-01-07 06:58:00|3174.63|3165.93|3175.32|3166.62|3175.32|3166.62|3174.24|3165.54|30
1641538690000|2022-01-07 06:58:10|3175.37|3166.67|3175.41|3166.71|3175.48|3166.78|3175.05|3166.35|33
1641538700000|2022-01-07 06:58:20|3175.38|3166.68|3173.61|3164.91|3175.38|3166.68|3171.72|3163.02|37
1641538710000|2022-01-07 06:58:30|3173.62|3164.92|3176.78|3168.08|3176.78|3168.08|3173.59|3164.89|37
1641538720000|2022-01-07 06:58:40|3176.62|3167.92|3177.84|3169.14|3178.18|3169.48|3176.62|3167.92|35
1641538730000|2022-01-07 06:58:50|3178.02|3169.32|3169.03|3160.33|3178.23|3169.53|3168.91|3160.21|39
1641538740000|2022-01-07 06:59:00|3170.4|3161.7|3169.9|3161.2|3171.29|3162.59|3168.53|3159.83|38
1641538750000|2022-01-07 06:59:10|3169.67|3160.97|3169.75|3161.05|3170.78|3162.08|3169.67|3160.97|32
1641538760000|2022-01-07 06:59:20|3169.97|3161.27|3170.33|3161.63|3170.51|3161.81|3169.57|3160.87|37
1641538770000|2022-01-07 06:59:30|3170.15|3161.45|3172.67|3163.97|3172.67|3163.97|3170.15|3161.45|35
1641538780000|2022-01-07 06:59:40|3172.54|3163.84|3174.52|3165.82|3174.71|3166.01|3172.54|3163.84|39
1641538790000|2022-01-07 06:59:50|3174.48|3165.78|3173.6|3164.9|3174.48|3165.78|3173.54|3164.84|34
1641538800000|2022-01-07 07:00:00|3173.53|3164.83|3171.16|3162.46|3175.87|3167.17|3171.16|3162.46|40
1641538810000|2022-01-07 07:00:10|3171.22|3162.52|3168.72|3160.02|3172.5|3163.8|3168.46|3159.76|37
1641538820000|2022-01-07 07:00:20|3168.68|3159.98|3170.22|3161.52|3171.28|3162.58|3168.59|3159.89|35
1641538830000|2022-01-07 07:00:30|3170.33|3161.63|3170.65|3161.95|3170.65|3161.95|3168.78|3160.08|39
1641538840000|2022-01-07 07:00:40|3170.66|3161.96|3169.61|3160.91|3170.84|3162.14|3169.61|3160.91|19
1641538850000|2022-01-07 07:00:50|3169.68|3160.98|3171.02|3162.32|3171.25|3162.55|3169.4|3160.7|38
1641538860000|2022-01-07 07:01:00|3170.95|3162.25|3168.68|3159.98|3171.27|3162.57|3168.53|3159.83|35
1641538870000|2022-01-07 07:01:10|3168.29|3159.59|3168.18|3159.48|3169.89|3161.19|3167.76|3159.06|34
1641538880000|2022-01-07 07:01:20|3168.04|3159.34|3166|3157.3|3168.98|3160.28|3165.15|3156.45|38
1641538890000|2022-01-07 07:01:30|3166.63|3157.93|3167.1|3158.4|3167.35|3158.65|3165.94|3157.24|38
1641538900000|2022-01-07 07:01:40|3167.26|3158.56|3169.95|3161.25|3169.95|3161.25|3167|3158.3|38
1641538910000|2022-01-07 07:01:50|3169.97|3161.27|3171.05|3162.35|3171.05|3162.35|3168.02|3159.32|39
1641538920000|2022-01-07 07:02:00|3171.29|3162.59|3169.86|3161.16|3171.38|3162.68|3168.43|3159.73|37
1641538930000|2022-01-07 07:02:10|3169.85|3161.15|3168.26|3159.56|3169.95|3161.25|3167.42|3158.72|38
1641538940000|2022-01-07 07:02:20|3168.33|3159.63|3166.1|3157.4|3168.8|3160.1|3165.67|3156.97|34
1641538950000|2022-01-07 07:02:30|3166.5|3157.8|3166.02|3157.32|3168.23|3159.53|3166.02|3157.32|40
1641538960000|2022-01-07 07:02:40|3166.5|3157.8|3167.71|3159.01|3167.76|3159.06|3166.32|3157.62|32
1641538970000|2022-01-07 07:02:50|3167.76|3159.06|3165.05|3156.35|3167.76|3159.06|3165.05|3156.35|34
1641538980000|2022-01-07 07:03:00|3165.11|3156.41|3163.24|3154.54|3165.45|3156.75|3163.24|3154.54|38
1641538990000|2022-01-07 07:03:10|3163.96|3155.26|3159.52|3150.82|3164.08|3155.38|3159.52|3150.82|37
1641539000000|2022-01-07 07:03:20|3160.42|3151.72|3161.4|3152.7|3161.4|3152.7|3159.61|3150.91|36
1641539010000|2022-01-07 07:03:30|3161.43|3152.73|3161.21|3152.51|3161.43|3152.73|3160.33|3151.63|36
1641539020000|2022-01-07 07:03:40|3160.99|3152.29|3159.51|3150.81|3162.65|3153.95|3159.51|3150.81|38
1641539030000|2022-01-07 07:03:50|3159.35|3150.65|3158.98|3150.28|3159.74|3151.04|3157.73|3149.03|37
1641539040000|2022-01-07 07:04:00|3157.74|3149.04|3158|3149.3|3158.89|3150.19|3157.22|3148.52|39
1641539050000|2022-01-07 07:04:10|3157.98|3149.28|3157.99|3149.29|3159.21|3150.51|3157.38|3148.68|40
1641539060000|2022-01-07 07:04:20|3157.97|3149.27|3156.45|3147.75|3158.68|3149.98|3156.4|3147.7|27
1641539070000|2022-01-07 07:04:30|3156.39|3147.69|3150.92|3142.22|3156.39|3147.69|3146.95|3138.25|39
1641539080000|2022-01-07 07:04:40|3151.1|3142.4|3147.89|3139.19|3151.23|3142.53|3147.89|3139.19|39
1641539090000|2022-01-07 07:04:50|3147.92|3139.22|3141.68|3132.98|3148.21|3139.51|3141.51|3132.81|37
1641539100000|2022-01-07 07:05:00|3141.36|3132.66|3141.6|3132.9|3141.85|3133.15|3135.86|3127.16|40
1641539110000|2022-01-07 07:05:10|3141.44|3132.74|3143.4|3134.7|3146.93|3138.23|3141.2|3132.5|40
1641539120000|2022-01-07 07:05:20|3143.92|3135.22|3140.07|3131.37|3144.1|3135.4|3140.07|3131.37|39
1641539130000|2022-01-07 07:05:30|3139.54|3130.84|3140.48|3131.78|3141.81|3133.11|3139.35|3130.65|40
1641539140000|2022-01-07 07:05:40|3140.53|3131.83|3141.23|3132.53|3143.23|3134.53|3140.12|3131.42|39
1641539150000|2022-01-07 07:05:50|3140.95|3132.25|3140.68|3131.98|3142.61|3133.91|3139.47|3130.77|39
1641539160000|2022-01-07 07:06:00|3140.73|3132.03|3146.11|3137.41|3146.11|3137.41|3140.73|3132.03|40
1641539170000|2022-01-07 07:06:10|3146.13|3137.43|3146.09|3137.39|3147.06|3138.36|3144.57|3135.87|39
1641539180000|2022-01-07 07:06:20|3146.76|3138.06|3142.68|3133.98|3146.98|3138.28|3142.42|3133.72|38
1641539190000|2022-01-07 07:06:30|3142.67|3133.97|3140.02|3131.32|3142.67|3133.97|3139.53|3130.83|39
1641539200000|2022-01-07 07:06:40|3140.29|3131.59|3138.11|3129.41|3140.97|3132.27|3138.1|3129.4|37
1641539210000|2022-01-07 07:06:50|3138.05|3129.35|3139|3130.3|3140.26|3131.56|3137.31|3128.61|39
1641539220000|2022-01-07 07:07:00|3139.01|3130.31|3139.39|3130.69|3139.39|3130.69|3138.5|3129.8|36
1641539230000|2022-01-07 07:07:10|3139.34|3130.64|3133.51|3124.81|3139.35|3130.65|3133.43|3124.73|36
1641539240000|2022-01-07 07:07:20|3133.75|3125.05|3123.86|3115.16|3133.75|3125.05|3123.53|3114.83|40
1641539250000|2022-01-07 07:07:30|3123.82|3115.12|3124.37|3115.67|3129.33|3120.63|3122.44|3113.74|40
1641539260000|2022-01-07 07:07:40|3124.22|3115.52|3130.33|3121.63|3131.34|3122.64|3124.22|3115.52|40
1641539270000|2022-01-07 07:07:50|3130.38|3121.68|3129.9|3121.2|3131.74|3123.04|3129.19|3120.49|39
1641539280000|2022-01-07 07:08:00|3130.55|3121.85|3132.45|3123.75|3133.99|3125.29|3130.55|3121.85|40
1641539290000|2022-01-07 07:08:10|3132.42|3123.72|3132.47|3123.77|3132.74|3124.04|3132.06|3123.36|36
1641539300000|2022-01-07 07:08:20|3132.31|3123.61|3135.75|3127.05|3136.29|3127.59|3131.69|3122.99|39
1641539310000|2022-01-07 07:08:30|3135.65|3126.95|3132.79|3124.09|3136.62|3127.92|3132.45|3123.75|40
1641539320000|2022-01-07 07:08:40|3132.83|3124.13|3135.04|3126.34|3135.16|3126.46|3132.75|3124.05|38
1641539330000|2022-01-07 07:08:50|3135.05|3126.35|3136.3|3127.6|3136.51|3127.81|3133.88|3125.18|35
1641539340000|2022-01-07 07:09:00|3136.32|3127.62|3137.93|3129.23|3137.93|3129.23|3136.16|3127.46|27
1641539350000|2022-01-07 07:09:10|3138.01|3129.31|3138.97|3130.27|3139.76|3131.06|3138.01|3129.31|38
1641539360000|2022-01-07 07:09:20|3139|3130.3|3138.02|3129.32|3139.94|3131.24|3137.4|3128.7|37
1641539370000|2022-01-07 07:09:30|3137.91|3129.21|3135.4|3126.7|3138.12|3129.42|3134.91|3126.21|39
1641539380000|2022-01-07 07:09:40|3135.27|3126.57|3134.54|3125.84|3136.43|3127.73|3134.43|3125.73|39
1641539390000|2022-01-07 07:09:50|3134.38|3125.68|3133.25|3124.55|3134.43|3125.73|3132.66|3123.96|35
1641539400000|2022-01-07 07:10:00|3133.37|3124.67|3128.3|3119.6|3133.37|3124.67|3128.18|3119.48|39
1641539410000|2022-01-07 07:10:10|3127.86|3119.16|3126.36|3117.66|3128.85|3120.15|3126.08|3117.38|39
1641539420000|2022-01-07 07:10:20|3126.03|3117.33|3122.21|3113.51|3126.51|3117.81|3122.21|3113.51|39
1641539430000|2022-01-07 07:10:30|3121.95|3113.25|3125.24|3116.54|3127.86|3119.16|3119.94|3111.24|40
1641539440000|2022-01-07 07:10:40|3125.17|3116.47|3127.63|3118.93|3127.87|3119.17|3125.04|3116.34|39
1641539450000|2022-01-07 07:10:50|3127.72|3119.02|3131.42|3122.72|3131.42|3122.72|3126.37|3117.67|38
1641539460000|2022-01-07 07:11:00|3131.43|3122.73|3133.45|3124.75|3133.64|3124.94|3129.55|3120.85|37
1641539470000|2022-01-07 07:11:10|3133.49|3124.79|3133.08|3124.38|3134.94|3126.24|3132.34|3123.64|35
1641539480000|2022-01-07 07:11:20|3132.96|3124.26|3127.4|3118.7|3133.08|3124.38|3126.52|3117.82|37
1641539490000|2022-01-07 07:11:30|3127.35|3118.65|3128.1|3119.4|3129.6|3120.9|3127.12|3118.42|38
1641539500000|2022-01-07 07:11:40|3128.01|3119.31|3128.07|3119.37|3129.04|3120.34|3127.11|3118.41|40
1641539510000|2022-01-07 07:11:50|3128.35|3119.65|3125.52|3116.82|3128.93|3120.23|3125.15|3116.45|39
1641539520000|2022-01-07 07:12:00|3125.83|3117.13|3126.83|3118.13|3127.37|3118.67|3125.76|3117.06|35
1641539530000|2022-01-07 07:12:10|3126.73|3118.03|3123.16|3114.46|3127.55|3118.85|3123.16|3114.46|37
1641539540000|2022-01-07 07:12:20|3123.05|3114.35|3122.75|3114.05|3123.09|3114.39|3119.54|3110.84|40
1641539550000|2022-01-07 07:12:30|3122.33|3113.63|3124.5|3115.8|3124.5|3115.8|3122.02|3113.32|38
1641539560000|2022-01-07 07:12:40|3124.48|3115.78|3124.93|3116.23|3126.45|3117.75|3124.48|3115.78|40
1641539570000|2022-01-07 07:12:50|3124.8|3116.1|3127.98|3119.28|3127.98|3119.28|3123.76|3115.06|40
1641539580000|2022-01-07 07:13:00|3128.15|3119.45|3127.44|3118.74|3128.82|3120.12|3126.56|3117.86|38
1641539590000|2022-01-07 07:13:10|3127.49|3118.79|3127.46|3118.76|3128.71|3120.01|3126.42|3117.72|38
1641539600000|2022-01-07 07:13:20|3127.53|3118.83|3126.07|3117.37|3127.56|3118.86|3125.81|3117.11|33
1641539610000|2022-01-07 07:13:30|3126.03|3117.33|3125.83|3117.13|3126.03|3117.33|3125.05|3116.35|34
1641539620000|2022-01-07 07:13:40|3125.74|3117.04|3126.05|3117.35|3126.61|3117.91|3125.61|3116.91|39
1641539630000|2022-01-07 07:13:50|3126.07|3117.37|3125.21|3116.51|3126.58|3117.88|3125.21|3116.51|36
1641539640000|2022-01-07 07:14:00|3125.26|3116.56|3119.22|3110.52|3125.26|3116.56|3119.22|3110.52|39
1641539650000|2022-01-07 07:14:10|3119.18|3110.48|3123.8|3115.1|3124.62|3115.92|3118.42|3109.72|40
1641539660000|2022-01-07 07:14:20|3122.99|3114.29|3124.02|3115.32|3125.17|3116.47|3121.97|3113.27|39
1641539670000|2022-01-07 07:14:30|3123.82|3115.12|3124.42|3115.72|3125.46|3116.76|3123.08|3114.38|38
1641539680000|2022-01-07 07:14:40|3124.4|3115.7|3124.82|3116.12|3126.92|3118.22|3124.4|3115.7|36
1641539690000|2022-01-07 07:14:50|3124.81|3116.11|3120.36|3111.66|3125.16|3116.46|3120.36|3111.66|35
1641539700000|2022-01-07 07:15:00|3120.21|3111.51|3120.64|3111.94|3123.14|3114.44|3120.13|3111.43|37
1641539710000|2022-01-07 07:15:10|3120.72|3112.02|3128.94|3120.24|3129.21|3120.51|3120.63|3111.93|39
1641539720000|2022-01-07 07:15:20|3128.67|3119.97|3131.98|3123.28|3132.27|3123.57|3127.95|3119.25|40
1641539730000|2022-01-07 07:15:30|3132.4|3123.7|3136.08|3127.38|3136.37|3127.67|3132.35|3123.65|38
1641539740000|2022-01-07 07:15:40|3136.46|3127.76|3139.02|3130.32|3139.26|3130.56|3135.1|3126.4|39
1641539750000|2022-01-07 07:15:50|3139.13|3130.43|3138.23|3129.53|3140.36|3131.66|3138.03|3129.33|39
1641539760000|2022-01-07 07:16:00|3138.18|3129.48|3143.88|3135.18|3143.88|3135.18|3137.85|3129.15|40
1641539770000|2022-01-07 07:16:10|3144|3135.3|3141.79|3133.09|3144.05|3135.35|3141.56|3132.86|38
1641539780000|2022-01-07 07:16:20|3142.1|3133.4|3142.07|3133.37|3143.18|3134.48|3139.72|3131.02|39
1641539790000|2022-01-07 07:16:30|3142.6|3133.9|3140.84|3132.14|3143.31|3134.61|3140.83|3132.13|38
1641539800000|2022-01-07 07:16:40|3140.85|3132.15|3141.54|3132.84|3141.71|3133.01|3139.72|3131.02|37
1641539810000|2022-01-07 07:16:50|3141.46|3132.76|3141.81|3133.11|3141.92|3133.22|3141.07|3132.37|37
1641539820000|2022-01-07 07:17:00|3142.02|3133.32|3140.86|3132.16|3143.52|3134.82|3139.17|3130.47|36
1641539830000|2022-01-07 07:17:10|3140.87|3132.17|3144.05|3135.35|3144.05|3135.35|3140.41|3131.71|38
1641539840000|2022-01-07 07:17:20|3143.66|3134.96|3143.15|3134.45|3143.79|3135.09|3143.15|3134.45|28
1641539850000|2022-01-07 07:17:30|3143.35|3134.65|3142.08|3133.38|3144.01|3135.31|3142.07|3133.37|34
1641539860000|2022-01-07 07:17:40|3141.73|3133.03|3142.9|3134.2|3143.74|3135.04|3141.71|3133.01|33
1641539870000|2022-01-07 07:17:50|3143.39|3134.69|3144.02|3135.32|3144.61|3135.91|3143.18|3134.48|35
1641539880000|2022-01-07 07:18:00|3144.6|3135.9|3143.09|3134.39|3145.12|3136.42|3142.86|3134.16|35
1641539890000|2022-01-07 07:18:10|3142.79|3134.09|3142.09|3133.39|3142.79|3134.09|3140.36|3131.66|33
1641539900000|2022-01-07 07:18:20|3142.15|3133.45|3141.27|3132.57|3142.17|3133.47|3141.18|3132.48|37
1641539910000|2022-01-07 07:18:30|3141.39|3132.69|3141.8|3133.1|3142.64|3133.94|3141.39|3132.69|33
1641539920000|2022-01-07 07:18:40|3141.73|3133.03|3141.71|3133.01|3142.17|3133.47|3141.46|3132.76|35
1641539930000|2022-01-07 07:18:50|3141.32|3132.62|3140.57|3131.87|3141.92|3133.22|3140.05|3131.35|28
1641539940000|2022-01-07 07:19:00|3140.49|3131.79|3139.47|3130.77|3140.49|3131.79|3138.32|3129.62|37
1641539950000|2022-01-07 07:19:10|3139.65|3130.95|3143.21|3134.51|3143.62|3134.92|3139.61|3130.91|39
1641539960000|2022-01-07 07:19:20|3143.36|3134.66|3139.07|3130.37|3143.37|3134.67|3139.07|3130.37|37
1641539970000|2022-01-07 07:19:30|3138.01|3129.31|3137.38|3128.68|3139.24|3130.54|3136.86|3128.16|35
1641539980000|2022-01-07 07:19:40|3137.41|3128.71|3135.56|3126.86|3137.71|3129.01|3135.56|3126.86|35
1641539990000|2022-01-07 07:19:50|3135.09|3126.39|3136.1|3127.4|3137.03|3128.33|3134.95|3126.25|40
1641540000000|2022-01-07 07:20:00|3136.14|3127.44|3140.94|3132.24|3140.94|3132.24|3135.94|3127.24|38
1641540010000|2022-01-07 07:20:10|3140.31|3131.61|3141.79|3133.09|3142.03|3133.33|3140.04|3131.34|38
1641540020000|2022-01-07 07:20:20|3141.81|3133.11|3143.83|3135.13|3144.06|3135.36|3141.47|3132.77|37
1641540030000|2022-01-07 07:20:30|3143.77|3135.07|3143.79|3135.09|3144.82|3136.12|3142.82|3134.12|37
1641540040000|2022-01-07 07:20:40|3143.9|3135.2|3148.68|3139.98|3148.68|3139.98|3143.9|3135.2|39
1641540050000|2022-01-07 07:20:50|3148.78|3140.08|3151.96|3143.26|3151.96|3143.26|3148.58|3139.88|40
1641540060000|2022-01-07 07:21:00|3151.9|3143.2|3154.79|3146.09|3154.79|3146.09|3151.47|3142.77|39
1641540070000|2022-01-07 07:21:10|3154.82|3146.12|3161.51|3152.81|3161.93|3153.23|3154.82|3146.12|37
1641540080000|2022-01-07 07:21:20|3161.17|3152.47|3163.63|3154.93|3163.7|3155|3161.09|3152.39|40
1641540090000|2022-01-07 07:21:30|3163.6|3154.9|3159.38|3150.68|3163.86|3155.16|3158.94|3150.24|39
1641540100000|2022-01-07 07:21:40|3158.1|3149.4|3157.49|3148.79|3158.99|3150.29|3157.19|3148.49|39
1641540110000|2022-01-07 07:21:50|3157.21|3148.51|3156.72|3148.02|3157.89|3149.19|3155.57|3146.87|38
1641540120000|2022-01-07 07:22:00|3156.94|3148.24|3159.62|3150.92|3160.14|3151.44|3156.59|3147.89|37
1641540130000|2022-01-07 07:22:10|3159.26|3150.56|3159.77|3151.07|3160.32|3151.62|3159.08|3150.38|38
1641540140000|2022-01-07 07:22:20|3160.17|3151.47|3163.99|3155.29|3163.99|3155.29|3159.65|3150.95|38
1641540150000|2022-01-07 07:22:30|3164.24|3155.54|3164.93|3156.23|3165.16|3156.46|3163.52|3154.82|37
1641540160000|2022-01-07 07:22:40|3165.29|3156.59|3164.36|3155.66|3166.78|3158.08|3163.55|3154.85|40
1641540170000|2022-01-07 07:22:50|3163.79|3155.09|3167.47|3158.77|3168.14|3159.44|3163.62|3154.92|37
1641540180000|2022-01-07 07:23:00|3167.48|3158.78|3164.19|3155.49|3167.48|3158.78|3164.11|3155.41|39
1641540190000|2022-01-07 07:23:10|3164.01|3155.31|3165.22|3156.52|3165.33|3156.63|3162.44|3153.74|38
1641540200000|2022-01-07 07:23:20|3164.39|3155.69|3165.56|3156.86|3166.53|3157.83|3164.16|3155.46|37
1641540210000|2022-01-07 07:23:30|3165.24|3156.54|3163.13|3154.43|3166.21|3157.51|3163.13|3154.43|37
1641540220000|2022-01-07 07:23:40|3163.67|3154.97|3165.21|3156.51|3165.42|3156.72|3162.32|3153.62|39
1641540230000|2022-01-07 07:23:50|3165.27|3156.57|3166.61|3157.91|3166.61|3157.91|3164.99|3156.29|35
1641540240000|2022-01-07 07:24:00|3166.62|3157.92|3166.48|3157.78|3166.62|3157.92|3164.93|3156.23|36
1641540250000|2022-01-07 07:24:10|3166.24|3157.54|3164.97|3156.27|3167.46|3158.76|3164.81|3156.11|33
1641540260000|2022-01-07 07:24:20|3164.91|3156.21|3167|3158.3|3167|3158.3|3164.05|3155.35|37
1641540270000|2022-01-07 07:24:30|3167.79|3159.09|3167.92|3159.22|3169.08|3160.38|3167.79|3159.09|36
1641540280000|2022-01-07 07:24:40|3167.77|3159.07|3168.23|3159.53|3168.76|3160.06|3167.77|3159.07|39
1641540290000|2022-01-07 07:24:50|3167.78|3159.08|3168.67|3159.97|3168.87|3160.17|3167.01|3158.31|33
1641540300000|2022-01-07 07:25:00|3168.24|3159.54|3170.44|3161.74|3170.5|3161.8|3167.96|3159.26|40
1641540310000|2022-01-07 07:25:10|3170.67|3161.97|3168.03|3159.33|3171.65|3162.95|3167.93|3159.23|39
1641540320000|2022-01-07 07:25:20|3167.66|3158.96|3167.58|3158.88|3168.31|3159.61|3167.26|3158.56|31
1641540330000|2022-01-07 07:25:30|3167.27|3158.57|3165.71|3157.01|3167.27|3158.57|3165.47|3156.77|34
1641540340000|2022-01-07 07:25:40|3165.28|3156.58|3165.84|3157.14|3166.97|3158.27|3165.08|3156.38|38
1641540350000|2022-01-07 07:25:50|3165.67|3156.97|3166.79|3158.09|3166.79|3158.09|3165.27|3156.57|31
1641540360000|2022-01-07 07:26:00|3166.66|3157.96|3163.66|3154.96|3166.93|3158.23|3163.66|3154.96|38
1641540370000|2022-01-07 07:26:10|3162.98|3154.28|3166.98|3158.28|3167.03|3158.33|3162.56|3153.86|38
1641540380000|2022-01-07 07:26:20|3166.68|3157.98|3167.35|3158.65|3167.57|3158.87|3166.24|3157.54|36
1641540390000|2022-01-07 07:26:30|3167.42|3158.72|3166.91|3158.21|3167.53|3158.83|3164.77|3156.07|39
1641540400000|2022-01-07 07:26:40|3167.09|3158.39|3165.35|3156.65|3167.86|3159.16|3164.89|3156.19|35
1641540410000|2022-01-07 07:26:50|3165.05|3156.35|3167.2|3158.5|3167.59|3158.89|3164.96|3156.26|39
1641540420000|2022-01-07 07:27:00|3167.5|3158.8|3165.48|3156.78|3167.76|3159.06|3165.34|3156.64|39
1641540430000|2022-01-07 07:27:10|3165.71|3157.01|3166.23|3157.53|3167.2|3158.5|3165.71|3157.01|34
1641540440000|2022-01-07 07:27:20|3166.21|3157.51|3166.94|3158.24|3166.98|3158.28|3165.22|3156.52|35
1641540450000|2022-01-07 07:27:30|3166.95|3158.25|3167.91|3159.21|3168.42|3159.72|3166.92|3158.22|37
1641540460000|2022-01-07 07:27:40|3167.82|3159.12|3168.02|3159.32|3168.12|3159.42|3167.5|3158.8|32
1641540470000|2022-01-07 07:27:50|3168.11|3159.41|3169.32|3160.62|3169.32|3160.62|3168.11|3159.41|25
1641540480000|2022-01-07 07:28:00|3169.33|3160.63|3169.17|3160.47|3170.21|3161.51|3168.88|3160.18|27
1641540490000|2022-01-07 07:28:10|3169.49|3160.79|3168.43|3159.73|3169.49|3160.79|3167.93|3159.23|29
1641540500000|2022-01-07 07:28:20|3168.3|3159.6|3171.7|3163|3171.71|3163.01|3168.26|3159.56|38
1641540510000|2022-01-07 07:28:30|3171.58|3162.88|3173.69|3164.99|3173.91|3165.21|3171.29|3162.59|38
1641540520000|2022-01-07 07:28:40|3173.81|3165.11|3176.81|3168.11|3177.26|3168.56|3173.81|3165.11|38
1641540530000|2022-01-07 07:28:50|3176.83|3168.13|3178.42|3169.72|3178.59|3169.89|3176.18|3167.48|37
1641540540000|2022-01-07 07:29:00|3178.43|3169.73|3178.39|3169.69|3179.01|3170.31|3176.83|3168.13|38
1641540550000|2022-01-07 07:29:10|3178.46|3169.76|3178.37|3169.67|3179.24|3170.54|3177.62|3168.92|35
1641540560000|2022-01-07 07:29:20|3178.55|3169.85|3177.45|3168.75|3178.74|3170.04|3176.23|3167.53|39
1641540570000|2022-01-07 07:29:30|3177.8|3169.1|3179.5|3170.8|3179.97|3171.27|3176.2|3167.5|39
1641540580000|2022-01-07 07:29:40|3180.07|3171.37|3178.99|3170.29|3180.31|3171.61|3178.73|3170.03|40
1641540590000|2022-01-07 07:29:50|3179.32|3170.62|3181.55|3172.85|3181.72|3173.02|3178.65|3169.95|38
1641540600000|2022-01-07 07:30:00|3181.82|3173.12|3184.76|3176.06|3184.82|3176.12|3181.57|3172.87|38
1641540610000|2022-01-07 07:30:10|3184.78|3176.08|3186.51|3177.81|3187.3|3178.6|3183.85|3175.15|39
1641540620000|2022-01-07 07:30:20|3186.21|3177.51|3189|3180.3|3189|3180.3|3186.14|3177.44|38
1641540630000|2022-01-07 07:30:30|3189.46|3180.76|3189.46|3180.76|3189.64|3180.94|3188.21|3179.51|38
1641540640000|2022-01-07 07:30:40|3189.33|3180.63|3187.44|3178.74|3190.85|3182.15|3187.25|3178.55|36
1641540650000|2022-01-07 07:30:50|3186.59|3177.89|3186.71|3178.01|3187.15|3178.45|3185.64|3176.94|40
1641540660000|2022-01-07 07:31:00|3186.97|3178.27|3184.67|3175.97|3187.11|3178.41|3184.19|3175.49|38
1641540670000|2022-01-07 07:31:10|3184.08|3175.38|3183.34|3174.64|3184.08|3175.38|3182.61|3173.91|36
1641540680000|2022-01-07 07:31:20|3183.76|3175.06|3181.64|3172.94|3183.76|3175.06|3181.25|3172.55|39
1641540690000|2022-01-07 07:31:30|3180.66|3171.96|3182.3|3173.6|3182.3|3173.6|3180.66|3171.96|35
1641540700000|2022-01-07 07:31:40|3182.31|3173.61|3181.36|3172.66|3182.32|3173.62|3181.21|3172.51|32
1641540710000|2022-01-07 07:31:50|3181.32|3172.62|3180.92|3172.22|3181.4|3172.7|3179.4|3170.7|39
1641540720000|2022-01-07 07:32:00|3180.65|3171.95|3181.94|3173.24|3182.37|3173.67|3180.38|3171.68|39
1641540730000|2022-01-07 07:32:10|3181.65|3172.95|3179.96|3171.26|3181.96|3173.26|3179.9|3171.2|36
1641540740000|2022-01-07 07:32:20|3179.98|3171.28|3178.33|3169.63|3179.98|3171.28|3178.25|3169.55|37
1641540750000|2022-01-07 07:32:30|3178.54|3169.84|3176.6|3167.9|3178.54|3169.84|3176.2|3167.5|38
1641540760000|2022-01-07 07:32:40|3176.46|3167.76|3178.83|3170.13|3178.83|3170.13|3175.29|3166.59|40
1641540770000|2022-01-07 07:32:50|3178.86|3170.16|3180.17|3171.47|3180.17|3171.47|3178.86|3170.16|34
1641540780000|2022-01-07 07:33:00|3180.16|3171.46|3181.88|3173.18|3182.2|3173.5|3180.03|3171.33|39
1641540790000|2022-01-07 07:33:10|3181.8|3173.1|3182.22|3173.52|3182.55|3173.85|3181.77|3173.07|27
1641540800000|2022-01-07 07:33:20|3182.16|3173.46|3180.77|3172.07|3182.55|3173.85|3180.71|3172.01|25
1641540810000|2022-01-07 07:33:30|3180.76|3172.06|3179.94|3171.24|3180.78|3172.08|3179.37|3170.67|35
1641540820000|2022-01-07 07:33:40|3179.95|3171.25|3180.66|3171.96|3180.83|3172.13|3179.95|3171.25|37
1641540830000|2022-01-07 07:33:50|3180.6|3171.9|3183.13|3174.43|3183.13|3174.43|3180.43|3171.73|37
1641540840000|2022-01-07 07:34:00|3183.15|3174.45|3181.69|3172.99|3183.2|3174.5|3181.12|3172.42|36
1641540850000|2022-01-07 07:34:10|3181.61|3172.91|3183.56|3174.86|3183.56|3174.86|3181.61|3172.91|37
1641540860000|2022-01-07 07:34:20|3183.48|3174.78|3185.34|3176.64|3185.88|3177.18|3183.23|3174.53|39
1641540870000|2022-01-07 07:34:30|3185.41|3176.71|3184.07|3175.37|3185.41|3176.71|3184.07|3175.37|36
1641540880000|2022-01-07 07:34:40|3184.08|3175.38|3182.77|3174.07|3184.08|3175.38|3182.6|3173.9|35
1641540890000|2022-01-07 07:34:50|3182.81|3174.11|3183.97|3175.27|3184.77|3176.07|3182.81|3174.11|36
1641540900000|2022-01-07 07:35:00|3183.94|3175.24|3184.1|3175.4|3185.04|3176.34|3183.94|3175.24|37
1641540910000|2022-01-07 07:35:10|3183.97|3175.27|3185.64|3176.94|3185.64|3176.94|3183.77|3175.07|36
1641540920000|2022-01-07 07:35:20|3185.2|3176.5|3185.45|3176.75|3186.35|3177.65|3185.18|3176.48|36
1641540930000|2022-01-07 07:35:30|3185.46|3176.76|3186.25|3177.55|3186.94|3178.24|3185.46|3176.76|36
1641540940000|2022-01-07 07:35:40|3186.33|3177.63|3183.78|3175.08|3186.4|3177.7|3183.78|3175.08|38
1641540950000|2022-01-07 07:35:50|3183.99|3175.29|3182.25|3173.55|3184.36|3175.66|3182.25|3173.55|38
1641540960000|2022-01-07 07:36:00|3182.63|3173.93|3180.67|3171.97|3182.8|3174.1|3179.92|3171.22|38
1641540970000|2022-01-07 07:36:10|3180.23|3171.53|3180.61|3171.91|3181.2|3172.5|3179.49|3170.79|38
1641540980000|2022-01-07 07:36:20|3179.59|3170.89|3177.29|3168.59|3180.32|3171.62|3176.69|3167.99|40
1641540990000|2022-01-07 07:36:30|3177.33|3168.63|3177.78|3169.08|3178.12|3169.42|3177.11|3168.41|38
1641541000000|2022-01-07 07:36:40|3178|3169.3|3178.88|3170.18|3179|3170.3|3177.62|3168.92|37
1641541010000|2022-01-07 07:36:50|3178.48|3169.78|3178.59|3169.89|3179.14|3170.44|3177.84|3169.14|37
1641541020000|2022-01-07 07:37:00|3178.64|3169.94|3177.52|3168.82|3178.86|3170.16|3177.37|3168.67|32
1641541030000|2022-01-07 07:37:10|3177.86|3169.16|3178.04|3169.34|3178.43|3169.73|3177.72|3169.02|35
1641541040000|2022-01-07 07:37:20|3177.54|3168.84|3176.07|3167.37|3177.6|3168.9|3175.85|3167.15|35
1641541050000|2022-01-07 07:37:30|3175.98|3167.28|3177.3|3168.6|3177.77|3169.07|3175.98|3167.28|39
1641541060000|2022-01-07 07:37:40|3176.86|3168.16|3175.42|3166.72|3177.05|3168.35|3175.07|3166.37|37
1641541070000|2022-01-07 07:37:50|3175.45|3166.75|3175.19|3166.49|3175.98|3167.28|3174.99|3166.29|39
1641541080000|2022-01-07 07:38:00|3175.21|3166.51|3174.09|3165.39|3175.23|3166.53|3173.89|3165.19|36
1641541090000|2022-01-07 07:38:10|3174.34|3165.64|3172.02|3163.32|3174.34|3165.64|3171.98|3163.28|37
1641541100000|2022-01-07 07:38:20|3172.21|3163.51|3174.08|3165.38|3174.13|3165.43|3171.95|3163.25|36
1641541110000|2022-01-07 07:38:30|3174.55|3165.85|3174.71|3166.01|3175.07|3166.37|3174.46|3165.76|39
1641541120000|2022-01-07 07:38:40|3174.8|3166.1|3176.12|3167.42|3176.12|3167.42|3173.42|3164.72|38
1641541130000|2022-01-07 07:38:50|3176.35|3167.65|3176.86|3168.16|3176.97|3168.27|3175.31|3166.61|38
1641541140000|2022-01-07 07:39:00|3176.81|3168.11|3176.15|3167.45|3176.84|3168.14|3174.63|3165.93|39
1641541150000|2022-01-07 07:39:10|3176.28|3167.58|3178.18|3169.48|3178.27|3169.57|3176.28|3167.58|38
1641541160000|2022-01-07 07:39:20|3178.71|3170.01|3181.39|3172.69|3181.39|3172.69|3178.71|3170.01|38
1641541170000|2022-01-07 07:39:30|3181.51|3172.81|3179.37|3170.67|3182.04|3173.34|3179.04|3170.34|39
1641541180000|2022-01-07 07:39:40|3179.31|3170.61|3180.57|3171.87|3180.62|3171.92|3179.26|3170.56|36
1641541190000|2022-01-07 07:39:50|3181.35|3172.65|3181.63|3172.93|3182.09|3173.39|3181.22|3172.52|33
1641541200000|2022-01-07 07:40:00|3181.82|3173.12|3182.25|3173.55|3182.38|3173.68|3181.72|3173.02|32
1641541210000|2022-01-07 07:40:10|3182.24|3173.54|3181.37|3172.67|3183.1|3174.4|3181.37|3172.67|36
1641541220000|2022-01-07 07:40:20|3181.26|3172.56|3181.93|3173.23|3181.94|3173.24|3180.37|3171.67|36
1641541230000|2022-01-07 07:40:30|3181.92|3173.22|3180.8|3172.1|3181.96|3173.26|3180.58|3171.88|37
1641541240000|2022-01-07 07:40:40|3180.64|3171.94|3179.06|3170.36|3180.64|3171.94|3178.73|3170.03|36
1641541250000|2022-01-07 07:40:50|3178.99|3170.29|3179.4|3170.7|3179.61|3170.91|3177.98|3169.28|32
1641541260000|2022-01-07 07:41:00|3179.35|3170.65|3175.46|3166.76|3179.35|3170.65|3175.43|3166.73|40
1641541270000|2022-01-07 07:41:10|3175.47|3166.77|3174.65|3165.95|3176.03|3167.33|3174.65|3165.95|38
1641541280000|2022-01-07 07:41:20|3174.89|3166.19|3174.38|3165.68|3174.98|3166.28|3173.43|3164.73|35
1641541290000|2022-01-07 07:41:30|3174.22|3165.52|3171.35|3162.65|3174.22|3165.52|3171.25|3162.55|37
1641541300000|2022-01-07 07:41:40|3171.58|3162.88|3171.44|3162.74|3172.95|3164.25|3170.93|3162.23|40
1641541310000|2022-01-07 07:41:50|3171.23|3162.53|3171.2|3162.5|3171.33|3162.63|3170.49|3161.79|36
1641541320000|2022-01-07 07:42:00|3171.74|3163.04|3169.81|3161.11|3171.76|3163.06|3169.79|3161.09|35
1641541330000|2022-01-07 07:42:10|3169.8|3161.1|3168.02|3159.32|3170.43|3161.73|3167.61|3158.91|36
1641541340000|2022-01-07 07:42:20|3168.08|3159.38|3166.07|3157.37|3169.07|3160.37|3165.72|3157.02|35
1641541350000|2022-01-07 07:42:30|3166.01|3157.31|3166.39|3157.69|3166.59|3157.89|3165.72|3157.02|38
1641541360000|2022-01-07 07:42:40|3166.46|3157.76|3168.33|3159.63|3168.41|3159.71|3166.03|3157.33|38
1641541370000|2022-01-07 07:42:50|3168.59|3159.89|3169.2|3160.5|3169.42|3160.72|3167.58|3158.88|34
1641541380000|2022-01-07 07:43:00|3169.27|3160.57|3168.23|3159.53|3169.54|3160.84|3168.23|3159.53|33
1641541390000|2022-01-07 07:43:10|3168.39|3159.69|3169.34|3160.64|3169.34|3160.64|3168.04|3159.34|29
1641541400000|2022-01-07 07:43:20|3169.26|3160.56|3168.18|3159.48|3169.57|3160.87|3167.83|3159.13|36
1641541410000|2022-01-07 07:43:30|3168.17|3159.47|3165.12|3156.42|3168.23|3159.53|3164.83|3156.13|38
1641541420000|2022-01-07 07:43:40|3165.16|3156.46|3164.71|3156.01|3165.21|3156.51|3163.8|3155.1|37
1641541430000|2022-01-07 07:43:50|3164.64|3155.94|3165.33|3156.63|3165.67|3156.97|3164.37|3155.67|36
1641541440000|2022-01-07 07:44:00|3165.34|3156.64|3165.64|3156.94|3165.81|3157.11|3164.69|3155.99|37
1641541450000|2022-01-07 07:44:10|3165.59|3156.89|3167.75|3159.05|3167.75|3159.05|3165.32|3156.62|39
1641541460000|2022-01-07 07:44:20|3167.81|3159.11|3167.61|3158.91|3168|3159.3|3167.49|3158.79|33
1641541470000|2022-01-07 07:44:30|3167.73|3159.03|3167.76|3159.06|3168.1|3159.4|3167.31|3158.61|36
1641541480000|2022-01-07 07:44:40|3167.73|3159.03|3167.1|3158.4|3168.83|3160.13|3167.1|3158.4|35
1641541490000|2022-01-07 07:44:50|3167.66|3158.96|3168.36|3159.66|3168.55|3159.85|3167.22|3158.52|36
1641541500000|2022-01-07 07:45:00|3168.37|3159.67|3170.04|3161.34|3171.21|3162.51|3168.37|3159.67|33
1641541510000|2022-01-07 07:45:10|3170.95|3162.25|3168.59|3159.89|3171.17|3162.47|3168.45|3159.75|28
1641541520000|2022-01-07 07:45:20|3168.48|3159.78|3168.59|3159.89|3168.91|3160.21|3168.37|3159.67|35
1641541530000|2022-01-07 07:45:30|3168.75|3160.05|3167.52|3158.82|3169.15|3160.45|3167.18|3158.48|37
1641541540000|2022-01-07 07:45:40|3167.53|3158.83|3168.77|3160.07|3168.77|3160.07|3167.51|3158.81|33
1641541550000|2022-01-07 07:45:50|3168.72|3160.02|3170.12|3161.42|3170.93|3162.23|3168.72|3160.02|38
1641541560000|2022-01-07 07:46:00|3171.18|3162.48|3174.35|3165.65|3174.35|3165.65|3169.33|3160.63|36
1641541570000|2022-01-07 07:46:10|3174.52|3165.82|3175.39|3166.69|3176.36|3167.66|3174.49|3165.79|37
1641541580000|2022-01-07 07:46:20|3175.4|3166.7|3176.06|3167.36|3176.22|3167.52|3175.4|3166.7|37
1641541590000|2022-01-07 07:46:30|3176.13|3167.43|3177.36|3168.66|3177.61|3168.91|3176.04|3167.34|35
1641541600000|2022-01-07 07:46:40|3177.47|3168.77|3178.34|3169.64|3178.34|3169.64|3177.41|3168.71|25
1641541610000|2022-01-07 07:46:50|3178.11|3169.41|3176.83|3168.13|3178.5|3169.8|3176.83|3168.13|35
1641541620000|2022-01-07 07:47:00|3176.88|3168.18|3177.13|3168.43|3177.34|3168.64|3176.76|3168.06|38
1641541630000|2022-01-07 07:47:10|3177.1|3168.4|3176.15|3167.45|3177.18|3168.48|3175.9|3167.2|34
1641541640000|2022-01-07 07:47:20|3175.79|3167.09|3178.2|3169.5|3178.26|3169.56|3175.79|3167.09|35
1641541650000|2022-01-07 07:47:30|3178.24|3169.54|3179.11|3170.41|3179.11|3170.41|3178.2|3169.5|27
1641541660000|2022-01-07 07:47:40|3179.3|3170.6|3180.17|3171.47|3180.93|3172.23|3179.3|3170.6|34
1641541670000|2022-01-07 07:47:50|3180.5|3171.8|3181.99|3173.29|3182.01|3173.31|3180.44|3171.74|32
1641541680000|2022-01-07 07:48:00|3182|3173.3|3182.75|3174.05|3182.77|3174.07|3181.99|3173.29|36
1641541690000|2022-01-07 07:48:10|3182.76|3174.06|3184.13|3175.43|3184.58|3175.88|3182.76|3174.06|31
1641541700000|2022-01-07 07:48:20|3184.1|3175.4|3183.95|3175.25|3184.17|3175.47|3183.05|3174.35|37
1641541710000|2022-01-07 07:48:30|3183.84|3175.14|3182.03|3173.33|3183.96|3175.26|3181.92|3173.22|37
1641541720000|2022-01-07 07:48:40|3182.23|3173.53|3183.34|3174.64|3183.41|3174.71|3182.23|3173.53|35
1641541730000|2022-01-07 07:48:50|3183.36|3174.66|3185.37|3176.67|3185.99|3177.29|3183.36|3174.66|39
1641541740000|2022-01-07 07:49:00|3185.11|3176.41|3184.14|3175.44|3186.53|3177.83|3184.14|3175.44|38
1641541750000|2022-01-07 07:49:10|3184.12|3175.42|3183.65|3174.95|3184.15|3175.45|3182.82|3174.12|34
1641541760000|2022-01-07 07:49:20|3183.62|3174.92|3185.84|3177.14|3186.08|3177.38|3183.62|3174.92|39
1641541770000|2022-01-07 07:49:30|3185.95|3177.25|3186.35|3177.65|3186.57|3177.87|3185.85|3177.15|35
1641541780000|2022-01-07 07:49:40|3186.41|3177.71|3186.77|3178.07|3187.44|3178.74|3186.41|3177.71|37
1641541790000|2022-01-07 07:49:50|3186.74|3178.04|3187.06|3178.36|3187.14|3178.44|3186.57|3177.87|35
1641541800000|2022-01-07 07:50:00|3187.05|3178.35|3189.42|3180.72|3189.42|3180.72|3187.05|3178.35|38
1641541810000|2022-01-07 07:50:10|3189.76|3181.06|3191.68|3182.98|3192.02|3183.32|3189.76|3181.06|38
1641541820000|2022-01-07 07:50:20|3192.35|3183.65|3193.04|3184.34|3193.82|3185.12|3191.91|3183.21|38
1641541830000|2022-01-07 07:50:30|3193.03|3184.33|3191.45|3182.75|3193.03|3184.33|3191.43|3182.73|37
1641541840000|2022-01-07 07:50:40|3191.75|3183.05|3191.33|3182.63|3191.92|3183.22|3190.8|3182.1|38
1641541850000|2022-01-07 07:50:50|3191.36|3182.66|3191.19|3182.49|3192.15|3183.45|3191.17|3182.47|37
1641541860000|2022-01-07 07:51:00|3190.93|3182.23|3193.58|3184.88|3193.75|3185.05|3190.21|3181.51|36
1641541870000|2022-01-07 07:51:10|3193.7|3185|3191.67|3182.97|3194.77|3186.07|3191.67|3182.97|35
1641541880000|2022-01-07 07:51:20|3191.82|3183.12|3194.38|3185.68|3194.38|3185.68|3191.75|3183.05|35
1641541890000|2022-01-07 07:51:30|3194.87|3186.17|3197.5|3188.8|3197.5|3188.8|3194.87|3186.17|33
1641541900000|2022-01-07 07:51:40|3197.45|3188.75|3198.49|3189.79|3198.73|3190.03|3196.12|3187.42|36
1641541910000|2022-01-07 07:51:50|3198.73|3190.03|3198.88|3190.18|3199.94|3191.24|3198.63|3189.93|31
1641541920000|2022-01-07 07:52:00|3198.67|3189.97|3200.67|3191.97|3200.67|3191.97|3198.67|3189.97|36
1641541930000|2022-01-07 07:52:10|3200.7|3192|3200.83|3192.13|3201.35|3192.65|3200.42|3191.72|39
1641541940000|2022-01-07 07:52:20|3201.75|3193.05|3203.74|3195.04|3203.74|3195.04|3201.75|3193.05|39
1641541950000|2022-01-07 07:52:30|3203.01|3194.31|3200.15|3191.45|3203.01|3194.31|3200.09|3191.39|33
1641541960000|2022-01-07 07:52:40|3200.08|3191.38|3201.96|3193.26|3201.96|3193.26|3200.08|3191.38|38
1641541970000|2022-01-07 07:52:50|3201.75|3193.05|3201.08|3192.38|3202.14|3193.44|3200.79|3192.09|37
1641541980000|2022-01-07 07:53:00|3201.02|3192.32|3198.24|3189.54|3201.05|3192.35|3198.17|3189.47|37
1641541990000|2022-01-07 07:53:10|3197.59|3188.89|3196.07|3187.37|3197.84|3189.14|3195.84|3187.14|38
1641542000000|2022-01-07 07:53:20|3196.01|3187.31|3195.67|3186.97|3196.62|3187.92|3195.41|3186.71|36
1641542010000|2022-01-07 07:53:30|3195.66|3186.96|3195.39|3186.69|3196.48|3187.78|3195.39|3186.69|38
1641542020000|2022-01-07 07:53:40|3195.49|3186.79|3192.95|3184.25|3195.49|3186.79|3192.95|3184.25|37
1641542030000|2022-01-07 07:53:50|3192.89|3184.19|3194.1|3185.4|3194.16|3185.46|3192.07|3183.37|33
1641542040000|2022-01-07 07:54:00|3193.25|3184.55|3192.86|3184.16|3194.04|3185.34|3192.86|3184.16|32
1641542050000|2022-01-07 07:54:10|3192.96|3184.26|3190.32|3181.62|3193.39|3184.69|3190.32|3181.62|34
1641542060000|2022-01-07 07:54:20|3190.38|3181.68|3194.74|3186.04|3194.89|3186.19|3190.38|3181.68|36
1641542070000|2022-01-07 07:54:30|3194.71|3186.01|3195.32|3186.62|3195.45|3186.75|3193.95|3185.25|32
1641542080000|2022-01-07 07:54:40|3195.23|3186.53|3196.8|3188.1|3197.39|3188.69|3194.94|3186.24|35
1641542090000|2022-01-07 07:54:50|3196.71|3188.01|3196.14|3187.44|3197.25|3188.55|3195.2|3186.5|36
1641542100000|2022-01-07 07:55:00|3196.1|3187.4|3196.44|3187.74|3196.49|3187.79|3194.64|3185.94|39
1641542110000|2022-01-07 07:55:10|3196.47|3187.77|3197.17|3188.47|3197.17|3188.47|3195.87|3187.17|37
1641542120000|2022-01-07 07:55:20|3196.98|3188.28|3198.31|3189.61|3198.44|3189.74|3196.98|3188.28|33
1641542130000|2022-01-07 07:55:30|3198.4|3189.7|3200.27|3191.57|3200.27|3191.57|3198.06|3189.36|33
1641542140000|2022-01-07 07:55:40|3200.29|3191.59|3198.8|3190.1|3200.29|3191.59|3198.79|3190.09|37
1641542150000|2022-01-07 07:55:50|3198.79|3190.09|3198.63|3189.93|3200.16|3191.46|3198.61|3189.91|34
1641542160000|2022-01-07 07:56:00|3198.69|3189.99|3198.47|3189.77|3199.09|3190.39|3198.08|3189.38|37
1641542170000|2022-01-07 07:56:10|3198.51|3189.81|3195.16|3186.46|3198.54|3189.84|3194.69|3185.99|38
1641542180000|2022-01-07 07:56:20|3195.14|3186.44|3198.71|3190.01|3198.71|3190.01|3194.56|3185.86|38
1641542190000|2022-01-07 07:56:30|3199.74|3191.04|3195.98|3187.28|3199.98|3191.28|3195.91|3187.21|37
1641542200000|2022-01-07 07:56:40|3196.23|3187.53|3196.39|3187.69|3198.07|3189.37|3195.98|3187.28|38
1641542210000|2022-01-07 07:56:50|3196.61|3187.91|3195.26|3186.56|3196.61|3187.91|3195.26|3186.56|35
1641542220000|2022-01-07 07:57:00|3195.12|3186.42|3198.37|3189.67|3198.5|3189.8|3195.12|3186.42|38
1641542230000|2022-01-07 07:57:10|3198.36|3189.66|3196.56|3187.86|3198.4|3189.7|3196.32|3187.62|35
1641542240000|2022-01-07 07:57:20|3196.6|3187.9|3195.5|3186.8|3197.09|3188.39|3195.27|3186.57|34
1641542250000|2022-01-07 07:57:30|3195.51|3186.81|3194.56|3185.86|3195.51|3186.81|3193.18|3184.48|37
1641542260000|2022-01-07 07:57:40|3194.89|3186.19|3196.23|3187.53|3197.17|3188.47|3194.89|3186.19|39
1641542270000|2022-01-07 07:57:50|3196.26|3187.56|3194.97|3186.27|3196.35|3187.65|3194.08|3185.38|37
1641542280000|2022-01-07 07:58:00|3194.39|3185.69|3197.25|3188.55|3198.83|3190.13|3194.39|3185.69|40
1641542290000|2022-01-07 07:58:10|3197.37|3188.67|3194.71|3186.01|3197.76|3189.06|3194.71|3186.01|37
1641542300000|2022-01-07 07:58:20|3194.66|3185.96|3195.31|3186.61|3195.72|3187.02|3193.01|3184.31|33
1641542310000|2022-01-07 07:58:30|3195.18|3186.48|3196.1|3187.4|3196.81|3188.11|3195.04|3186.34|38
1641542320000|2022-01-07 07:58:40|3196.22|3187.52|3196.42|3187.72|3198.5|3189.8|3196.22|3187.52|38
1641542330000|2022-01-07 07:58:50|3196.56|3187.86|3196.97|3188.27|3198.22|3189.52|3196.23|3187.53|39
1641542340000|2022-01-07 07:59:00|3196.91|3188.21|3200.53|3191.83|3200.66|3191.96|3196.85|3188.15|38
1641542350000|2022-01-07 07:59:10|3200.65|3191.95|3202.3|3193.6|3202.4|3193.7|3200.04|3191.34|32
1641542360000|2022-01-07 07:59:20|3202.59|3193.89|3203.62|3194.92|3203.62|3194.92|3202.1|3193.4|35
1641542370000|2022-01-07 07:59:30|3204.69|3195.99|3203.87|3195.17|3204.77|3196.07|3203.11|3194.41|40
1641542380000|2022-01-07 07:59:40|3203.97|3195.27|3206.04|3197.34|3206.57|3197.87|3203.97|3195.27|39
1641542390000|2022-01-07 07:59:50|3206.01|3197.31|3205.11|3196.41|3207.44|3198.74|3205.06|3196.36|36
1641542400000|2022-01-07 08:00:00|3205.14|3196.44|3202.18|3193.48|3205.23|3196.53|3200.93|3192.23|40
1641542410000|2022-01-07 08:00:10|3202.22|3193.52|3195.75|3187.05|3202.24|3193.54|3195.75|3187.05|39
1641542420000|2022-01-07 08:00:20|3196.07|3187.37|3197.07|3188.37|3197.61|3188.91|3193.75|3185.05|39
1641542430000|2022-01-07 08:00:30|3197.01|3188.31|3198.85|3190.15|3198.86|3190.16|3195.45|3186.75|38
1641542440000|2022-01-07 08:00:40|3198.52|3189.82|3198.17|3189.47|3199.91|3191.21|3197.74|3189.04|39
1641542450000|2022-01-07 08:00:50|3198.27|3189.57|3199.92|3191.22|3199.92|3191.22|3198.27|3189.57|38
1641542460000|2022-01-07 08:01:00|3199.71|3191.01|3197.85|3189.15|3199.73|3191.03|3197.55|3188.85|37
1641542470000|2022-01-07 08:01:10|3197.83|3189.13|3196.82|3188.12|3199.2|3190.5|3196.73|3188.03|36
1641542480000|2022-01-07 08:01:20|3196.2|3187.5|3194.81|3186.11|3196.75|3188.05|3194.77|3186.07|35
1641542490000|2022-01-07 08:01:30|3194.37|3185.67|3194.09|3185.39|3194.37|3185.67|3192.27|3183.57|36
1641542500000|2022-01-07 08:01:40|3194.08|3185.38|3196.28|3187.58|3196.62|3187.92|3193.94|3185.24|37
1641542510000|2022-01-07 08:01:50|3196.34|3187.64|3195.52|3186.82|3196.53|3187.83|3194.36|3185.66|37
1641542520000|2022-01-07 08:02:00|3195.31|3186.61|3194.59|3185.89|3195.51|3186.81|3193.39|3184.69|39
1641542530000|2022-01-07 08:02:10|3194.51|3185.81|3196.93|3188.23|3198.59|3189.89|3194.51|3185.81|39
1641542540000|2022-01-07 08:02:20|3197.01|3188.31|3193.17|3184.47|3197.05|3188.35|3192.92|3184.22|38
1641542550000|2022-01-07 08:02:30|3193.16|3184.46|3199.22|3190.52|3199.22|3190.52|3192.96|3184.26|39
1641542560000|2022-01-07 08:02:40|3199.48|3190.78|3204.25|3195.55|3204.5|3195.8|3199.33|3190.63|39
1641542570000|2022-01-07 08:02:50|3204.16|3195.46|3205.35|3196.65|3205.52|3196.82|3203.08|3194.38|38
1641542580000|2022-01-07 08:03:00|3205.37|3196.67|3206.06|3197.36|3206.49|3197.79|3204.6|3195.9|38
1641542590000|2022-01-07 08:03:10|3206.11|3197.41|3209.56|3200.86|3209.89|3201.19|3206.11|3197.41|40
1641542600000|2022-01-07 08:03:20|3209.47|3200.77|3208.68|3199.98|3209.47|3200.77|3207|3198.3|39
1641542610000|2022-01-07 08:03:30|3208.74|3200.04|3210.11|3201.41|3210.11|3201.41|3208.49|3199.79|38
1641542620000|2022-01-07 08:03:40|3210.22|3201.52|3213.26|3204.56|3213.32|3204.62|3210.22|3201.52|39
1641542630000|2022-01-07 08:03:50|3213.99|3205.29|3212.64|3203.94|3215.25|3206.55|3211.77|3203.07|40
1641542640000|2022-01-07 08:04:00|3212.48|3203.78|3212.43|3203.73|3212.62|3203.92|3210.63|3201.93|40
1641542650000|2022-01-07 08:04:10|3212.23|3203.53|3212.69|3203.99|3212.88|3204.18|3212.17|3203.47|36
1641542660000|2022-01-07 08:04:20|3212.67|3203.97|3213.9|3205.2|3216.33|3207.63|3212.67|3203.97|40
1641542670000|2022-01-07 08:04:30|3213.81|3205.11|3218.44|3209.74|3218.44|3209.74|3213.81|3205.11|33
1641542680000|2022-01-07 08:04:40|3218.37|3209.67|3216.83|3208.13|3218.37|3209.67|3214.65|3205.95|39
1641542690000|2022-01-07 08:04:50|3217.12|3208.42|3217.29|3208.59|3217.85|3209.15|3215.39|3206.69|36
1641542700000|2022-01-07 08:05:00|3217.3|3208.6|3215.79|3207.09|3218.08|3209.38|3215.07|3206.37|39
1641542710000|2022-01-07 08:05:10|3216.03|3207.33|3213.84|3205.14|3216.67|3207.97|3212.49|3203.79|38
1641542720000|2022-01-07 08:05:20|3213.94|3205.24|3217.57|3208.87|3217.87|3209.17|3213.94|3205.24|39
1641542730000|2022-01-07 08:05:30|3217.65|3208.95|3217.72|3209.02|3218.29|3209.59|3216.23|3207.53|38
1641542740000|2022-01-07 08:05:40|3217.66|3208.96|3217.73|3209.03|3218.29|3209.59|3217.11|3208.41|35
1641542750000|2022-01-07 08:05:50|3217.67|3208.97|3217|3208.3|3218.15|3209.45|3216.8|3208.1|36
1641542760000|2022-01-07 08:06:00|3216.96|3208.26|3214.56|3205.86|3216.96|3208.26|3214.56|3205.86|36
1641542770000|2022-01-07 08:06:10|3214.62|3205.92|3215.16|3206.46|3215.3|3206.6|3214.46|3205.76|40
1641542780000|2022-01-07 08:06:20|3214.85|3206.15|3213.32|3204.62|3214.85|3206.15|3213.32|3204.62|34
1641542790000|2022-01-07 08:06:30|3213.42|3204.72|3214.56|3205.86|3214.64|3205.94|3213.42|3204.72|25
1641542800000|2022-01-07 08:06:40|3215.1|3206.4|3214.82|3206.12|3216.37|3207.67|3214.44|3205.74|34
1641542810000|2022-01-07 08:06:50|3214.75|3206.05|3215.49|3206.79|3216.01|3207.31|3214.75|3206.05|36
1641542820000|2022-01-07 08:07:00|3215.36|3206.66|3215.56|3206.86|3215.86|3207.16|3215.04|3206.34|37
1641542830000|2022-01-07 08:07:10|3215.36|3206.66|3213.28|3204.58|3215.64|3206.94|3213.21|3204.51|32
1641542840000|2022-01-07 08:07:20|3213.4|3204.7|3213.95|3205.25|3214.24|3205.54|3213.4|3204.7|35
1641542850000|2022-01-07 08:07:30|3213.88|3205.18|3210.56|3201.86|3213.88|3205.18|3208.14|3199.44|38
1641542860000|2022-01-07 08:07:40|3210.37|3201.67|3210.48|3201.78|3211.18|3202.48|3209.36|3200.66|38
1641542870000|2022-01-07 08:07:50|3210.58|3201.88|3212.67|3203.97|3212.67|3203.97|3210|3201.3|35
1641542880000|2022-01-07 08:08:00|3212.76|3204.06|3211.07|3202.37|3213.12|3204.42|3210.75|3202.05|37
1641542890000|2022-01-07 08:08:10|3211.1|3202.4|3209.2|3200.5|3211.49|3202.79|3208.91|3200.21|36
1641542900000|2022-01-07 08:08:20|3209.4|3200.7|3208.69|3199.99|3210.19|3201.49|3208.66|3199.96|37
1641542910000|2022-01-07 08:08:30|3208.57|3199.87|3208.54|3199.84|3208.65|3199.95|3207.8|3199.1|30
1641542920000|2022-01-07 08:08:40|3208.72|3200.02|3210.37|3201.67|3210.58|3201.88|3208.4|3199.7|38
1641542930000|2022-01-07 08:08:50|3210.6|3201.9|3211.83|3203.13|3213.26|3204.56|3210.5|3201.8|38
1641542940000|2022-01-07 08:09:00|3211.78|3203.08|3208.33|3199.63|3212.42|3203.72|3207.63|3198.93|36
1641542950000|2022-01-07 08:09:10|3208.31|3199.61|3207.7|3199|3210.01|3201.31|3207.27|3198.57|37
1641542960000|2022-01-07 08:09:20|3207.76|3199.06|3207.65|3198.95|3210.55|3201.85|3206.88|3198.18|38
1641542970000|2022-01-07 08:09:30|3207.5|3198.8|3208.93|3200.23|3210.04|3201.34|3207.48|3198.78|39
1641542980000|2022-01-07 08:09:40|3208.89|3200.19|3207.25|3198.55|3209.08|3200.38|3207.18|3198.48|39
1641542990000|2022-01-07 08:09:50|3207.17|3198.47|3206.97|3198.27|3207.75|3199.05|3206.52|3197.82|35
1641543000000|2022-01-07 08:10:00|3207.21|3198.51|3205.16|3196.46|3207.31|3198.61|3204.97|3196.27|34
1641543010000|2022-01-07 08:10:10|3205.04|3196.34|3202.36|3193.66|3205.99|3197.29|3202.35|3193.65|38
1641543020000|2022-01-07 08:10:20|3202.19|3193.49|3203.28|3194.58|3204.12|3195.42|3202.01|3193.31|38
1641543030000|2022-01-07 08:10:30|3203.39|3194.69|3203.45|3194.75|3204.38|3195.68|3203.03|3194.33|37
1641543040000|2022-01-07 08:10:40|3203.48|3194.78|3201.04|3192.34|3203.66|3194.96|3200.79|3192.09|37
1641543050000|2022-01-07 08:10:50|3201.03|3192.33|3198.35|3189.65|3201.17|3192.47|3197.58|3188.88|37
1641543060000|2022-01-07 08:11:00|3198.92|3190.22|3199.94|3191.24|3200.62|3191.92|3198.92|3190.22|34
1641543070000|2022-01-07 08:11:10|3199.89|3191.19|3200.88|3192.18|3202.23|3193.53|3199.89|3191.19|35
1641543080000|2022-01-07 08:11:20|3200.87|3192.17|3199.36|3190.66|3201.98|3193.28|3199.33|3190.63|39
1641543090000|2022-01-07 08:11:30|3199.44|3190.74|3200.98|3192.28|3201.49|3192.79|3199.44|3190.74|38
1641543100000|2022-01-07 08:11:40|3200.77|3192.07|3199.32|3190.62|3200.86|3192.16|3197.97|3189.27|38
1641543110000|2022-01-07 08:11:50|3199.01|3190.31|3198.7|3190|3200.1|3191.4|3198.64|3189.94|39
1641543120000|2022-01-07 08:12:00|3198.84|3190.14|3197.72|3189.02|3199.51|3190.81|3196.91|3188.21|37
1641543130000|2022-01-07 08:12:10|3197.61|3188.91|3199.51|3190.81|3199.6|3190.9|3197.34|3188.64|36
1641543140000|2022-01-07 08:12:20|3199.17|3190.47|3201.84|3193.14|3202.22|3193.52|3198.93|3190.23|36
1641543150000|2022-01-07 08:12:30|3201.8|3193.1|3199.94|3191.24|3201.89|3193.19|3199.94|3191.24|35
1641543160000|2022-01-07 08:12:40|3199.96|3191.26|3199.41|3190.71|3200.54|3191.84|3199.15|3190.45|36
1641543170000|2022-01-07 08:12:50|3199.4|3190.7|3201.91|3193.21|3201.99|3193.29|3199.4|3190.7|36
1641543180000|2022-01-07 08:13:00|3201.93|3193.23|3202.63|3193.93|3202.75|3194.05|3200.27|3191.57|39
1641543190000|2022-01-07 08:13:10|3202.59|3193.89|3201.09|3192.39|3202.75|3194.05|3200.54|3191.84|36
1641543200000|2022-01-07 08:13:20|3201.06|3192.36|3202.75|3194.05|3202.75|3194.05|3200.92|3192.22|38
1641543210000|2022-01-07 08:13:30|3202.63|3193.93|3202.44|3193.74|3202.83|3194.13|3201.75|3193.05|34
1641543220000|2022-01-07 08:13:40|3202.43|3193.73|3204.23|3195.53|3205.95|3197.25|3202.43|3193.73|39
1641543230000|2022-01-07 08:13:50|3204.2|3195.5|3204.19|3195.49|3205.21|3196.51|3203.65|3194.95|39
1641543240000|2022-01-07 08:14:00|3204.33|3195.63|3205.68|3196.98|3205.79|3197.09|3204.24|3195.54|40
1641543250000|2022-01-07 08:14:10|3205.65|3196.95|3206.42|3197.72|3206.65|3197.95|3205.5|3196.8|38
1641543260000|2022-01-07 08:14:20|3206.03|3197.33|3208.21|3199.51|3208.23|3199.53|3206.03|3197.33|36
1641543270000|2022-01-07 08:14:30|3208.17|3199.47|3207.5|3198.8|3208.27|3199.57|3207.4|3198.7|39
1641543280000|2022-01-07 08:14:40|3207.56|3198.86|3205.9|3197.2|3207.72|3199.02|3205.7|3197|37
1641543290000|2022-01-07 08:14:50|3205.95|3197.25|3205.35|3196.65|3206.56|3197.86|3205.24|3196.54|33
1641543300000|2022-01-07 08:15:00|3205.74|3197.04|3201.49|3192.79|3205.76|3197.06|3201.42|3192.72|36
1641543310000|2022-01-07 08:15:10|3201.55|3192.85|3200.32|3191.62|3201.55|3192.85|3199.72|3191.02|34
1641543320000|2022-01-07 08:15:20|3200.25|3191.55|3199.79|3191.09|3200.25|3191.55|3195.55|3186.85|39
1641543330000|2022-01-07 08:15:30|3199.6|3190.9|3199.34|3190.64|3199.77|3191.07|3198.23|3189.53|40
1641543340000|2022-01-07 08:15:40|3199.12|3190.42|3199.12|3190.42|3200.57|3191.87|3199.05|3190.35|37
1641543350000|2022-01-07 08:15:50|3199.17|3190.47|3200.19|3191.49|3200.28|3191.58|3197.85|3189.15|37
1641543360000|2022-01-07 08:16:00|3200.13|3191.43|3195.8|3187.1|3200.18|3191.48|3195.8|3187.1|40
1641543370000|2022-01-07 08:16:10|3196.05|3187.35|3196.29|3187.59|3196.62|3187.92|3194.99|3186.29|36
1641543380000|2022-01-07 08:16:20|3195.97|3187.27|3194.48|3185.78|3196.15|3187.45|3194.31|3185.61|37
1641543390000|2022-01-07 08:16:30|3194.54|3185.84|3195.11|3186.41|3195.31|3186.61|3194.27|3185.57|31
1641543400000|2022-01-07 08:16:40|3195|3186.3|3195.44|3186.74|3195.61|3186.91|3194.53|3185.83|35
1641543410000|2022-01-07 08:16:50|3195.47|3186.77|3195.08|3186.38|3195.65|3186.95|3195.08|3186.38|30
1641543420000|2022-01-07 08:17:00|3195.11|3186.41|3195.59|3186.89|3197.49|3188.79|3195.11|3186.41|34
1641543430000|2022-01-07 08:17:10|3195.6|3186.9|3193.58|3184.88|3196.2|3187.5|3193.22|3184.52|38
1641543440000|2022-01-07 08:17:20|3193.65|3184.95|3193.54|3184.84|3194.7|3186|3193.16|3184.46|38
1641543450000|2022-01-07 08:17:30|3193.44|3184.74|3194.04|3185.34|3194.99|3186.29|3193.39|3184.69|37
1641543460000|2022-01-07 08:17:40|3193.98|3185.28|3195.63|3186.93|3196.31|3187.61|3193.8|3185.1|39
1641543470000|2022-01-07 08:17:50|3195.31|3186.61|3197.62|3188.92|3198.16|3189.46|3194.93|3186.23|39
1641543480000|2022-01-07 08:18:00|3197.67|3188.97|3196.35|3187.65|3197.67|3188.97|3196.35|3187.65|38
1641543490000|2022-01-07 08:18:10|3196.27|3187.57|3195.08|3186.38|3196.94|3188.24|3193.54|3184.84|37
1641543500000|2022-01-07 08:18:20|3195.11|3186.41|3194.8|3186.1|3195.34|3186.64|3193.91|3185.21|39
1641543510000|2022-01-07 08:18:30|3194.5|3185.8|3195.6|3186.9|3195.7|3187|3194.5|3185.8|33
1641543520000|2022-01-07 08:18:40|3195.64|3186.94|3193.82|3185.12|3195.68|3186.98|3192.74|3184.04|35
1641543530000|2022-01-07 08:18:50|3193.55|3184.85|3193.09|3184.39|3194.7|3186|3193.03|3184.33|36
1641543540000|2022-01-07 08:19:00|3193.17|3184.47|3194.02|3185.32|3194.88|3186.18|3193.17|3184.47|37
1641543550000|2022-01-07 08:19:10|3193.95|3185.25|3193.89|3185.19|3195.49|3186.79|3193.89|3185.19|40
1641543560000|2022-01-07 08:19:20|3194.18|3185.48|3194|3185.3|3194.6|3185.9|3193.26|3184.56|36
1641543570000|2022-01-07 08:19:30|3193.99|3185.29|3194.89|3186.19|3194.89|3186.19|3193.6|3184.9|37
1641543580000|2022-01-07 08:19:40|3194.91|3186.21|3196.18|3187.48|3196.46|3187.76|3194.65|3185.95|38
1641543590000|2022-01-07 08:19:50|3196.21|3187.51|3198.31|3189.61|3198.65|3189.95|3196.14|3187.44|36
1641543600000|2022-01-07 08:20:00|3198.24|3189.54|3196.69|3187.99|3198.56|3189.86|3196.31|3187.61|33
1641543610000|2022-01-07 08:20:10|3196.52|3187.82|3199.46|3190.76|3199.62|3190.92|3196.52|3187.82|32
1641543620000|2022-01-07 08:20:20|3199.36|3190.66|3203.8|3195.1|3204.66|3195.96|3198.67|3189.97|40
1641543630000|2022-01-07 08:20:30|3203.84|3195.14|3202.94|3194.24|3203.84|3195.14|3201.74|3193.04|38
1641543640000|2022-01-07 08:20:40|3202.22|3193.52|3200.41|3191.71|3202.87|3194.17|3199.73|3191.03|37
1641543650000|2022-01-07 08:20:50|3200.53|3191.83|3201.5|3192.8|3201.87|3193.17|3200.53|3191.83|37
1641543660000|2022-01-07 08:21:00|3201.52|3192.82|3200.61|3191.91|3202.01|3193.31|3200.61|3191.91|36
1641543670000|2022-01-07 08:21:10|3200.4|3191.7|3201.64|3192.94|3201.82|3193.12|3199.23|3190.53|38
1641543680000|2022-01-07 08:21:20|3201.73|3193.03|3202.05|3193.35|3202.6|3193.9|3200.56|3191.86|36
1641543690000|2022-01-07 08:21:30|3201.89|3193.19|3202.69|3193.99|3203.28|3194.58|3201.78|3193.08|38
1641543700000|2022-01-07 08:21:40|3202.82|3194.12|3200.58|3191.88|3203.29|3194.59|3200.58|3191.88|40
1641543710000|2022-01-07 08:21:50|3200.55|3191.85|3201.16|3192.46|3201.64|3192.94|3200.28|3191.58|34
1641543720000|2022-01-07 08:22:00|3201.3|3192.6|3201.2|3192.5|3201.63|3192.93|3200.56|3191.86|31
1641543730000|2022-01-07 08:22:10|3200.73|3192.03|3200.77|3192.07|3200.96|3192.26|3200.35|3191.65|29
1641543740000|2022-01-07 08:22:20|3200.76|3192.06|3203.26|3194.56|3203.42|3194.72|3200.37|3191.67|35
1641543750000|2022-01-07 08:22:30|3203.25|3194.55|3203.09|3194.39|3203.54|3194.84|3202.67|3193.97|38
1641543760000|2022-01-07 08:22:40|3203.21|3194.51|3203.72|3195.02|3203.89|3195.19|3203.16|3194.46|34
1641543770000|2022-01-07 08:22:50|3203.65|3194.95|3202.01|3193.31|3203.84|3195.14|3201.77|3193.07|34
1641543780000|2022-01-07 08:23:00|3202.12|3193.42|3203.98|3195.28|3204.24|3195.54|3201.94|3193.24|37
1641543790000|2022-01-07 08:23:10|3203.96|3195.26|3204.31|3195.61|3204.58|3195.88|3202.06|3193.36|38
1641543800000|2022-01-07 08:23:20|3204.44|3195.74|3204.52|3195.82|3204.79|3196.09|3203.57|3194.87|36
1641543810000|2022-01-07 08:23:30|3204.46|3195.76|3204.66|3195.96|3207.51|3198.81|3203.73|3195.03|38
1641543820000|2022-01-07 08:23:40|3204.65|3195.95|3202.45|3193.75|3205.43|3196.73|3202.16|3193.46|38
1641543830000|2022-01-07 08:23:50|3202.44|3193.74|3204.7|3196|3205.08|3196.38|3202.37|3193.67|33
1641543840000|2022-01-07 08:24:00|3204.68|3195.98|3204.17|3195.47|3204.77|3196.07|3203.5|3194.8|37
1641543850000|2022-01-07 08:24:10|3204.13|3195.43|3199.59|3190.89|3204.2|3195.5|3199.59|3190.89|38
1641543860000|2022-01-07 08:24:20|3199.41|3190.71|3203.1|3194.4|3203.31|3194.61|3199.41|3190.71|39
1641543870000|2022-01-07 08:24:30|3203.09|3194.39|3202.51|3193.81|3204.14|3195.44|3202.42|3193.72|37
1641543880000|2022-01-07 08:24:40|3202.75|3194.05|3202.29|3193.59|3204.3|3195.6|3202.26|3193.56|34
1641543890000|2022-01-07 08:24:50|3202.3|3193.6|3203.24|3194.54|3203.44|3194.74|3202.3|3193.6|33
1641543900000|2022-01-07 08:25:00|3203.3|3194.6|3204.85|3196.15|3205|3196.3|3203.26|3194.56|35
1641543910000|2022-01-07 08:25:10|3204.72|3196.02|3200.68|3191.98|3204.72|3196.02|3200.67|3191.97|35
1641543920000|2022-01-07 08:25:20|3200.8|3192.1|3201.29|3192.59|3201.65|3192.95|3200.69|3191.99|38
1641543930000|2022-01-07 08:25:30|3201.3|3192.6|3202.25|3193.55|3202.97|3194.27|3201.3|3192.6|35
1641543940000|2022-01-07 08:25:40|3202.24|3193.54|3201.7|3193|3202.85|3194.15|3200.89|3192.19|35
1641543950000|2022-01-07 08:25:50|3202.05|3193.35|3206|3197.3|3206.15|3197.45|3202.05|3193.35|40
1641543960000|2022-01-07 08:26:00|3205.74|3197.04|3206.92|3198.22|3207.3|3198.6|3205|3196.3|38
1641543970000|2022-01-07 08:26:10|3206.9|3198.2|3209.82|3201.12|3209.99|3201.29|3206.75|3198.05|38
1641543980000|2022-01-07 08:26:20|3209.97|3201.27|3221.97|3213.27|3223.01|3214.31|3209.97|3201.27|40
1641543990000|2022-01-07 08:26:30|3221.21|3212.51|3254.68|3245.98|3254.68|3245.98|3221.21|3212.51|40
1641544000000|2022-01-07 08:26:40|3254.15|3245.45|3268.35|3259.65|3268.35|3259.65|3245.06|3236.36|40
1641544010000|2022-01-07 08:26:50|3268.64|3259.94|3275.1|3266.4|3286.01|3277.31|3266.83|3258.13|40
1641544020000|2022-01-07 08:27:00|3275.02|3266.32|3264.72|3256.02|3275.74|3267.04|3264.72|3256.02|40
1641544030000|2022-01-07 08:27:10|3264.1|3255.4|3256.83|3248.13|3264.91|3256.21|3254.16|3245.46|40
1641544040000|2022-01-07 08:27:20|3257.95|3249.25|3258.54|3249.84|3258.54|3249.84|3254.02|3245.32|40
1641544050000|2022-01-07 08:27:30|3259.46|3250.76|3258.61|3249.91|3262.69|3253.99|3258.61|3249.91|40
1641544060000|2022-01-07 08:27:40|3258.59|3249.89|3257.7|3249|3259.42|3250.72|3254.86|3246.16|38
1641544070000|2022-01-07 08:27:50|3258.12|3249.42|3262.93|3254.23|3264.88|3256.18|3257.84|3249.14|39
1641544080000|2022-01-07 08:28:00|3262.45|3253.75|3251.31|3242.61|3262.71|3254.01|3251.31|3242.61|39
1641544090000|2022-01-07 08:28:10|3250.92|3242.22|3244.33|3235.63|3250.92|3242.22|3244.33|3235.63|38
1641544100000|2022-01-07 08:28:20|3245.04|3236.34|3253.51|3244.81|3254.72|3246.02|3245.04|3236.34|39
1641544110000|2022-01-07 08:28:30|3254.3|3245.6|3251.86|3243.16|3257.05|3248.35|3251.73|3243.03|39
1641544120000|2022-01-07 08:28:40|3252.05|3243.35|3251.44|3242.74|3252.05|3243.35|3244.16|3235.46|39
1641544130000|2022-01-07 08:28:50|3251.36|3242.66|3254.76|3246.06|3254.76|3246.06|3249.95|3241.25|39
1641544140000|2022-01-07 08:29:00|3254.23|3245.53|3254.03|3245.33|3257.01|3248.31|3252.67|3243.97|40
1641544150000|2022-01-07 08:29:10|3253.69|3244.99|3250.19|3241.49|3253.94|3245.24|3249.5|3240.8|40
1641544160000|2022-01-07 08:29:20|3250.91|3242.21|3246.56|3237.86|3251.33|3242.63|3246.11|3237.41|40
1641544170000|2022-01-07 08:29:30|3246.59|3237.89|3243.68|3234.98|3246.59|3237.89|3243.58|3234.88|35
1641544180000|2022-01-07 08:29:40|3243.73|3235.03|3244.68|3235.98|3248.6|3239.9|3243.73|3235.03|40
1641544190000|2022-01-07 08:29:50|3244.42|3235.72|3243.47|3234.77|3245.46|3236.76|3242.19|3233.49|36
1641544200000|2022-01-07 08:30:00|3243.64|3234.94|3247.73|3239.03|3248.23|3239.53|3243.43|3234.73|40
1641544210000|2022-01-07 08:30:10|3247.81|3239.11|3250.81|3242.11|3253.15|3244.45|3247.81|3239.11|39
1641544220000|2022-01-07 08:30:20|3250.77|3242.07|3258.08|3249.38|3259.34|3250.64|3250.66|3241.96|40
1641544230000|2022-01-07 08:30:30|3258.13|3249.43|3258.92|3250.22|3263.41|3254.71|3258.06|3249.36|39
1641544240000|2022-01-07 08:30:40|3259.37|3250.67|3251.88|3243.18|3259.37|3250.67|3251.47|3242.77|40
1641544250000|2022-01-07 08:30:50|3252.04|3243.34|3246.9|3238.2|3252.04|3243.34|3246.37|3237.67|40
1641544260000|2022-01-07 08:31:00|3247.18|3238.48|3246.45|3237.75|3248.23|3239.53|3244.3|3235.6|40
1641544270000|2022-01-07 08:31:10|3246.2|3237.5|3242.11|3233.41|3246.93|3238.23|3241.63|3232.93|39
1641544280000|2022-01-07 08:31:20|3241.73|3233.03|3245.4|3236.7|3245.83|3237.13|3241.34|3232.64|40
1641544290000|2022-01-07 08:31:30|3244.99|3236.29|3242.09|3233.39|3245.73|3237.03|3242.09|3233.39|39
1641544300000|2022-01-07 08:31:40|3242.07|3233.37|3240.6|3231.9|3242.41|3233.71|3240.25|3231.55|38
1641544310000|2022-01-07 08:31:50|3240.5|3231.8|3243|3234.3|3243.26|3234.56|3239.53|3230.83|39
1641544320000|2022-01-07 08:32:00|3242.95|3234.25|3245.71|3237.01|3246.24|3237.54|3242.95|3234.25|35
1641544330000|2022-01-07 08:32:10|3245.59|3236.89|3243.58|3234.88|3247.19|3238.49|3243.39|3234.69|35
1641544340000|2022-01-07 08:32:20|3243.51|3234.81|3243.93|3235.23|3246.27|3237.57|3241.93|3233.23|39
1641544350000|2022-01-07 08:32:30|3244.04|3235.34|3244.26|3235.56|3246.31|3237.61|3243.82|3235.12|40
1641544360000|2022-01-07 08:32:40|3244.41|3235.71|3241.25|3232.55|3244.41|3235.71|3240.71|3232.01|37
1641544370000|2022-01-07 08:32:50|3240.89|3232.19|3239.74|3231.04|3241.29|3232.59|3239.45|3230.75|38
1641544380000|2022-01-07 08:33:00|3239.62|3230.92|3242.83|3234.13|3244.03|3235.33|3239.22|3230.52|39
1641544390000|2022-01-07 08:33:10|3241.8|3233.1|3240.71|3232.01|3242.37|3233.67|3240.71|3232.01|38
1641544400000|2022-01-07 08:33:20|3240.2|3231.5|3239.36|3230.66|3240.76|3232.06|3238.36|3229.66|39
1641544410000|2022-01-07 08:33:30|3239.33|3230.63|3237.23|3228.53|3239.37|3230.67|3235.91|3227.21|33
1641544420000|2022-01-07 08:33:40|3237.09|3228.39|3239.76|3231.06|3240.57|3231.87|3236.84|3228.14|39
1641544430000|2022-01-07 08:33:50|3239.64|3230.94|3240.43|3231.73|3240.79|3232.09|3238.57|3229.87|39
1641544440000|2022-01-07 08:34:00|3240.42|3231.72|3237.19|3228.49|3240.58|3231.88|3236.29|3227.59|38
1641544450000|2022-01-07 08:34:10|3237.08|3228.38|3234.03|3225.33|3237.3|3228.6|3232.77|3224.07|40
1641544460000|2022-01-07 08:34:20|3233.76|3225.06|3234.51|3225.81|3236.1|3227.4|3233.76|3225.06|40
1641544470000|2022-01-07 08:34:30|3234.66|3225.96|3238.42|3229.72|3238.91|3230.21|3234.66|3225.96|39
1641544480000|2022-01-07 08:34:40|3238.39|3229.69|3238.32|3229.62|3240.01|3231.31|3237.87|3229.17|39
1641544490000|2022-01-07 08:34:50|3238.28|3229.58|3241.63|3232.93|3241.63|3232.93|3238.26|3229.56|37
1641544500000|2022-01-07 08:35:00|3241.7|3233|3242.68|3233.98|3243.37|3234.67|3240.31|3231.61|39
1641544510000|2022-01-07 08:35:10|3242.9|3234.2|3240.57|3231.87|3243.83|3235.13|3240.36|3231.66|39
1641544520000|2022-01-07 08:35:20|3241.65|3232.95|3239.91|3231.21|3242.18|3233.48|3239.04|3230.34|40
1641544530000|2022-01-07 08:35:30|3239.97|3231.27|3241.76|3233.06|3242.63|3233.93|3239.97|3231.27|39
1641544540000|2022-01-07 08:35:40|3241.73|3233.03|3241.08|3232.38|3242.23|3233.53|3239.93|3231.23|38
1641544550000|2022-01-07 08:35:50|3241.39|3232.69|3242.01|3233.31|3242.17|3233.47|3241.24|3232.54|30
1641544560000|2022-01-07 08:36:00|3241.89|3233.19|3240.51|3231.81|3241.89|3233.19|3239.54|3230.84|36
1641544570000|2022-01-07 08:36:10|3240.44|3231.74|3235.86|3227.16|3240.71|3232.01|3235.86|3227.16|34
1641544580000|2022-01-07 08:36:20|3235.52|3226.82|3234.03|3225.33|3236.57|3227.87|3233.89|3225.19|40
1641544590000|2022-01-07 08:36:30|3234.2|3225.5|3233.72|3225.02|3235.11|3226.41|3233.4|3224.7|35
1641544600000|2022-01-07 08:36:40|3234.27|3225.57|3235.54|3226.84|3235.8|3227.1|3234.04|3225.34|37
1641544610000|2022-01-07 08:36:50|3235.12|3226.42|3235.93|3227.23|3236.59|3227.89|3234.39|3225.69|37
1641544620000|2022-01-07 08:37:00|3235.76|3227.06|3232.68|3223.98|3236.29|3227.59|3232.07|3223.37|38
1641544630000|2022-01-07 08:37:10|3232.66|3223.96|3231.29|3222.59|3233.08|3224.38|3230.67|3221.97|38
1641544640000|2022-01-07 08:37:20|3231.49|3222.79|3234.83|3226.13|3234.84|3226.14|3230.75|3222.05|36
1641544650000|2022-01-07 08:37:30|3234.8|3226.1|3234.79|3226.09|3236.54|3227.84|3233.94|3225.24|39
1641544660000|2022-01-07 08:37:40|3234.93|3226.23|3237.72|3229.02|3237.72|3229.02|3234.47|3225.77|39
1641544670000|2022-01-07 08:37:50|3238.19|3229.49|3239.56|3230.86|3240.8|3232.1|3238.19|3229.49|39
1641544680000|2022-01-07 08:38:00|3239.8|3231.1|3239.81|3231.11|3241.45|3232.75|3237.77|3229.07|38
1641544690000|2022-01-07 08:38:10|3239.87|3231.17|3240.54|3231.84|3241.45|3232.75|3238.94|3230.24|40
1641544700000|2022-01-07 08:38:20|3240.62|3231.92|3241.57|3232.87|3243.16|3234.46|3240.36|3231.66|39
1641544710000|2022-01-07 08:38:30|3241.56|3232.86|3243.43|3234.73|3243.49|3234.79|3241.48|3232.78|39
1641544720000|2022-01-07 08:38:40|3243.25|3234.55|3245.65|3236.95|3245.9|3237.2|3242.8|3234.1|40
1641544730000|2022-01-07 08:38:50|3244.94|3236.24|3244.18|3235.48|3245.48|3236.78|3243.65|3234.95|36
1641544740000|2022-01-07 08:39:00|3244.48|3235.78|3244.52|3235.82|3245.09|3236.39|3241.87|3233.17|40
1641544750000|2022-01-07 08:39:10|3244.69|3235.99|3243.2|3234.5|3246.35|3237.65|3241.91|3233.21|38
1641544760000|2022-01-07 08:39:20|3242.71|3234.01|3245.12|3236.42|3245.33|3236.63|3242.43|3233.73|40
1641544770000|2022-01-07 08:39:30|3245.27|3236.57|3245|3236.3|3245.31|3236.61|3243.52|3234.82|40
1641544780000|2022-01-07 08:39:40|3245.07|3236.37|3244.53|3235.83|3245.23|3236.53|3242.85|3234.15|39
1641544790000|2022-01-07 08:39:50|3244.88|3236.18|3244.67|3235.97|3246.14|3237.44|3244.65|3235.95|37
1641544800000|2022-01-07 08:40:00|3245.15|3236.45|3242.73|3234.03|3245.52|3236.82|3242.73|3234.03|31
1641544810000|2022-01-07 08:40:10|3242.84|3234.14|3242.89|3234.19|3244.93|3236.23|3242.52|3233.82|39
1641544820000|2022-01-07 08:40:20|3242.87|3234.17|3243.07|3234.37|3243.92|3235.22|3242.31|3233.61|35
1641544830000|2022-01-07 08:40:30|3243.5|3234.8|3239.64|3230.94|3243.5|3234.8|3239.64|3230.94|32
1641544840000|2022-01-07 08:40:40|3239.56|3230.86|3238.06|3229.36|3239.56|3230.86|3237.14|3228.44|38
1641544850000|2022-01-07 08:40:50|3237.93|3229.23|3238.88|3230.18|3238.88|3230.18|3236.52|3227.82|39
1641544860000|2022-01-07 08:41:00|3239.04|3230.34|3234.4|3225.7|3239.32|3230.62|3234.4|3225.7|38
1641544870000|2022-01-07 08:41:10|3234.34|3225.64|3235.11|3226.41|3235.58|3226.88|3233.89|3225.19|39
1641544880000|2022-01-07 08:41:20|3235.14|3226.44|3238.13|3229.43|3238.13|3229.43|3235.14|3226.44|38
1641544890000|2022-01-07 08:41:30|3238.16|3229.46|3237.99|3229.29|3239.1|3230.4|3237.32|3228.62|38
1641544900000|2022-01-07 08:41:40|3237.54|3228.84|3236.76|3228.06|3238.37|3229.67|3236.13|3227.43|40
1641544910000|2022-01-07 08:41:50|3237.7|3229|3234.61|3225.91|3237.85|3229.15|3234.15|3225.45|39
1641544920000|2022-01-07 08:42:00|3234.52|3225.82|3233.42|3224.72|3234.58|3225.88|3231.41|3222.71|38
1641544930000|2022-01-07 08:42:10|3233.57|3224.87|3232.26|3223.56|3233.57|3224.87|3231.8|3223.1|36
1641544940000|2022-01-07 08:42:20|3232.4|3223.7|3230.31|3221.61|3232.4|3223.7|3229.49|3220.79|33
1641544950000|2022-01-07 08:42:30|3230.02|3221.32|3232.19|3223.49|3232.19|3223.49|3229.73|3221.03|38
1641544960000|2022-01-07 08:42:40|3231.45|3222.75|3232.37|3223.67|3233.27|3224.57|3231.39|3222.69|39
1641544970000|2022-01-07 08:42:50|3232.44|3223.74|3232.68|3223.98|3233.15|3224.45|3232.23|3223.53|34
1641544980000|2022-01-07 08:43:00|3232.69|3223.99|3230.9|3222.2|3232.69|3223.99|3230.74|3222.04|32
1641544990000|2022-01-07 08:43:10|3230.89|3222.19|3231.21|3222.51|3232.03|3223.33|3230.27|3221.57|38
1641545000000|2022-01-07 08:43:20|3230.86|3222.16|3228.83|3220.13|3231.06|3222.36|3228.42|3219.72|35
1641545010000|2022-01-07 08:43:30|3228.88|3220.18|3228.82|3220.12|3229.52|3220.82|3228.26|3219.56|34
1641545020000|2022-01-07 08:43:40|3229.44|3220.74|3230.2|3221.5|3230.2|3221.5|3228.38|3219.68|36
1641545030000|2022-01-07 08:43:50|3230.12|3221.42|3233.51|3224.81|3233.59|3224.89|3230.06|3221.36|37
1641545040000|2022-01-07 08:44:00|3233.29|3224.59|3234.13|3225.43|3234.21|3225.51|3231.66|3222.96|37
1641545050000|2022-01-07 08:44:10|3233.77|3225.07|3236.09|3227.39|3236.09|3227.39|3233.77|3225.07|39
1641545060000|2022-01-07 08:44:20|3236|3227.3|3235.38|3226.68|3236.56|3227.86|3234.81|3226.11|38
1641545070000|2022-01-07 08:44:30|3235.39|3226.69|3236.99|3228.29|3238.35|3229.65|3235.39|3226.69|36
1641545080000|2022-01-07 08:44:40|3237.58|3228.88|3237.08|3228.38|3237.65|3228.95|3236.91|3228.21|35
1641545090000|2022-01-07 08:44:50|3237.1|3228.4|3237.64|3228.94|3238.17|3229.47|3237.1|3228.4|23
1641545100000|2022-01-07 08:45:00|3237.51|3228.81|3239.2|3230.5|3239.2|3230.5|3237.15|3228.45|32
1641545110000|2022-01-07 08:45:10|3239.07|3230.37|3235.38|3226.68|3239.07|3230.37|3235.28|3226.58|39
1641545120000|2022-01-07 08:45:20|3235.39|3226.69|3233.16|3224.46|3235.81|3227.11|3232.38|3223.68|40
1641545130000|2022-01-07 08:45:30|3233.21|3224.51|3234.27|3225.57|3234.67|3225.97|3232.9|3224.2|38
1641545140000|2022-01-07 08:45:40|3234.43|3225.73|3236.39|3227.69|3237.59|3228.89|3234.37|3225.67|36
1641545150000|2022-01-07 08:45:50|3236.45|3227.75|3239.47|3230.77|3239.47|3230.77|3236.45|3227.75|39
1641545160000|2022-01-07 08:46:00|3239.64|3230.94|3237.69|3228.99|3240.11|3231.41|3237.58|3228.88|38
1641545170000|2022-01-07 08:46:10|3238.17|3229.47|3238.97|3230.27|3239.66|3230.96|3237.95|3229.25|38
1641545180000|2022-01-07 08:46:20|3238.53|3229.83|3236.06|3227.36|3238.94|3230.24|3235.98|3227.28|40
1641545190000|2022-01-07 08:46:30|3236.15|3227.45|3235.88|3227.18|3236.27|3227.57|3235.47|3226.77|33
1641545200000|2022-01-07 08:46:40|3235.67|3226.97|3236.41|3227.71|3236.58|3227.88|3235.35|3226.65|34
1641545210000|2022-01-07 08:46:50|3236.51|3227.81|3235.86|3227.16|3236.51|3227.81|3235.38|3226.68|34
1641545220000|2022-01-07 08:47:00|3235.96|3227.26|3231.77|3223.07|3236.01|3227.31|3231.77|3223.07|38
1641545230000|2022-01-07 08:47:10|3231.75|3223.05|3235.27|3226.57|3235.27|3226.57|3231.62|3222.92|39
1641545240000|2022-01-07 08:47:20|3235.15|3226.45|3236.4|3227.7|3237.11|3228.41|3234.31|3225.61|36
1641545250000|2022-01-07 08:47:30|3236.27|3227.57|3237.87|3229.17|3237.87|3229.17|3235.3|3226.6|37
1641545260000|2022-01-07 08:47:40|3238.09|3229.39|3237.42|3228.72|3238.85|3230.15|3236.37|3227.67|39
1641545270000|2022-01-07 08:47:50|3237.47|3228.77|3237.64|3228.94|3237.78|3229.08|3236.67|3227.97|38
1641545280000|2022-01-07 08:48:00|3237.44|3228.74|3236.32|3227.62|3238.18|3229.48|3235.3|3226.6|39
1641545290000|2022-01-07 08:48:10|3236.35|3227.65|3234.09|3225.39|3236.8|3228.1|3234.09|3225.39|37
1641545300000|2022-01-07 08:48:20|3234.78|3226.08|3238.12|3229.42|3238.12|3229.42|3234.78|3226.08|37
1641545310000|2022-01-07 08:48:30|3238.17|3229.47|3237.81|3229.11|3238.28|3229.58|3236.92|3228.22|34
1641545320000|2022-01-07 08:48:40|3237.96|3229.26|3239.18|3230.48|3239.95|3231.25|3237.59|3228.89|38
1641545330000|2022-01-07 08:48:50|3239.22|3230.52|3239.06|3230.36|3240.33|3231.63|3239.06|3230.36|33
1641545340000|2022-01-07 08:49:00|3239.05|3230.35|3239.27|3230.57|3239.27|3230.57|3238.45|3229.75|34
1641545350000|2022-01-07 08:49:10|3239.3|3230.6|3238.67|3229.97|3239.56|3230.86|3238.54|3229.84|35
1641545360000|2022-01-07 08:49:20|3238.69|3229.99|3238.06|3229.36|3239.16|3230.46|3236.84|3228.14|36
1641545370000|2022-01-07 08:49:30|3237.92|3229.22|3237.51|3228.81|3238.43|3229.73|3237.48|3228.78|38
1641545380000|2022-01-07 08:49:40|3237.24|3228.54|3238.63|3229.93|3238.63|3229.93|3236.75|3228.05|32
1641545390000|2022-01-07 08:49:50|3238.97|3230.27|3240.21|3231.51|3240.71|3232.01|3238.96|3230.26|36
1641545400000|2022-01-07 08:50:00|3240.22|3231.52|3239.95|3231.25|3240.22|3231.52|3239.37|3230.67|39
1641545410000|2022-01-07 08:50:10|3240.12|3231.42|3240.64|3231.94|3241.11|3232.41|3240.12|3231.42|39
1641545420000|2022-01-07 08:50:20|3240.67|3231.97|3241.43|3232.73|3241.93|3233.23|3240.52|3231.82|32
1641545430000|2022-01-07 08:50:30|3241.85|3233.15|3243.59|3234.89|3244.17|3235.47|3241.3|3232.6|36
1641545440000|2022-01-07 08:50:40|3243.38|3234.68|3243.69|3234.99|3243.71|3235.01|3242.77|3234.07|39
1641545450000|2022-01-07 08:50:50|3243.76|3235.06|3244.51|3235.81|3244.54|3235.84|3243.73|3235.03|36
1641545460000|2022-01-07 08:51:00|3244.72|3236.02|3244.15|3235.45|3245.15|3236.45|3243.54|3234.84|36
1641545470000|2022-01-07 08:51:10|3243.84|3235.14|3242.23|3233.53|3243.84|3235.14|3242|3233.3|36
1641545480000|2022-01-07 08:51:20|3242.18|3233.48|3242.95|3234.25|3243.02|3234.32|3242.09|3233.39|31
1641545490000|2022-01-07 08:51:30|3243.02|3234.32|3239.08|3230.38|3243.1|3234.4|3239.08|3230.38|37
1641545500000|2022-01-07 08:51:40|3238.88|3230.18|3238|3229.3|3239.26|3230.56|3237.73|3229.03|34
1641545510000|2022-01-07 08:51:50|3238.36|3229.66|3238.43|3229.73|3238.43|3229.73|3236.83|3228.13|38
1641545520000|2022-01-07 08:52:00|3238.63|3229.93|3240.11|3231.41|3240.12|3231.42|3238.59|3229.89|39
1641545530000|2022-01-07 08:52:10|3240.32|3231.62|3241.34|3232.64|3242.25|3233.55|3240.3|3231.6|36
1641545540000|2022-01-07 08:52:20|3241.61|3232.91|3240.5|3231.8|3242.27|3233.57|3239.76|3231.06|35
1641545550000|2022-01-07 08:52:30|3240.37|3231.67|3240.83|3232.13|3241.1|3232.4|3240.11|3231.41|29
1641545560000|2022-01-07 08:52:40|3240.87|3232.17|3241|3232.3|3242.3|3233.6|3239.91|3231.21|38
1641545570000|2022-01-07 08:52:50|3241.06|3232.36|3241.63|3232.93|3242.12|3233.42|3240.9|3232.2|38
1641545580000|2022-01-07 08:53:00|3241.85|3233.15|3242.74|3234.04|3243.34|3234.64|3241.4|3232.7|37
1641545590000|2022-01-07 08:53:10|3242.71|3234.01|3239.85|3231.15|3243.64|3234.94|3239.85|3231.15|34
1641545600000|2022-01-07 08:53:20|3239.86|3231.16|3239.98|3231.28|3240.11|3231.41|3238.28|3229.58|36
1641545610000|2022-01-07 08:53:30|3240.07|3231.37|3240.1|3231.4|3240.12|3231.42|3238.96|3230.26|32
1641545620000|2022-01-07 08:53:40|3240.3|3231.6|3238.8|3230.1|3240.76|3232.06|3238.41|3229.71|34
1641545630000|2022-01-07 08:53:50|3238.66|3229.96|3239.11|3230.41|3239.48|3230.78|3238.66|3229.96|30
1641545640000|2022-01-07 08:54:00|3239.41|3230.71|3236.38|3227.68|3239.42|3230.72|3236.38|3227.68|22
1641545650000|2022-01-07 08:54:10|3236.46|3227.76|3236.38|3227.68|3236.46|3227.76|3234.66|3225.96|38
1641545660000|2022-01-07 08:54:20|3236.12|3227.42|3237.83|3229.13|3237.83|3229.13|3235.76|3227.06|38
1641545670000|2022-01-07 08:54:30|3238.01|3229.31|3236.99|3228.29|3238.06|3229.36|3236.21|3227.51|40
1641545680000|2022-01-07 08:54:40|3236.83|3228.13|3237.51|3228.81|3237.61|3228.91|3236.76|3228.06|34
1641545690000|2022-01-07 08:54:50|3237.24|3228.54|3235.87|3227.17|3237.48|3228.78|3235.85|3227.15|37
1641545700000|2022-01-07 08:55:00|3235.96|3227.26|3233.14|3224.44|3236.04|3227.34|3232.9|3224.2|37
1641545710000|2022-01-07 08:55:10|3232.99|3224.29|3234.39|3225.69|3234.68|3225.98|3232.99|3224.29|38
1641545720000|2022-01-07 08:55:20|3234.34|3225.64|3236.57|3227.87|3236.58|3227.88|3234.3|3225.6|32
1641545730000|2022-01-07 08:55:30|3236.58|3227.88|3238.03|3229.33|3238.09|3229.39|3236.58|3227.88|34
1641545740000|2022-01-07 08:55:40|3238.06|3229.36|3236.15|3227.45|3239|3230.3|3236.15|3227.45|33
1641545750000|2022-01-07 08:55:50|3236.2|3227.5|3234.89|3226.19|3236.48|3227.78|3234.89|3226.19|35
1641545760000|2022-01-07 08:56:00|3234.74|3226.04|3233.92|3225.22|3235.43|3226.73|3233.88|3225.18|31
1641545770000|2022-01-07 08:56:10|3234.03|3225.33|3235.09|3226.39|3236.36|3227.66|3234.03|3225.33|31
1641545780000|2022-01-07 08:56:20|3235.16|3226.46|3235.36|3226.66|3235.73|3227.03|3234.57|3225.87|37
1641545790000|2022-01-07 08:56:30|3234.92|3226.22|3235.97|3227.27|3236.58|3227.88|3234.92|3226.22|36
1641545800000|2022-01-07 08:56:40|3235.98|3227.28|3235.99|3227.29|3236.58|3227.88|3235.92|3227.22|29
1641545810000|2022-01-07 08:56:50|3236.2|3227.5|3238.13|3229.43|3238.29|3229.59|3236.2|3227.5|35
1641545820000|2022-01-07 08:57:00|3237.57|3228.87|3236.5|3227.8|3237.84|3229.14|3236.45|3227.75|36
1641545830000|2022-01-07 08:57:10|3236.33|3227.63|3236.44|3227.74|3236.75|3228.05|3236.33|3227.63|33
1641545840000|2022-01-07 08:57:20|3236.46|3227.76|3237.27|3228.57|3237.28|3228.58|3236.46|3227.76|32
1641545850000|2022-01-07 08:57:30|3237.2|3228.5|3235.95|3227.25|3237.77|3229.07|3235.53|3226.83|37
1641545860000|2022-01-07 08:57:40|3236|3227.3|3239.39|3230.69|3239.39|3230.69|3235.91|3227.21|40
1641545870000|2022-01-07 08:57:50|3239.02|3230.32|3238.49|3229.79|3239.15|3230.45|3238.18|3229.48|38
1641545880000|2022-01-07 08:58:00|3238.51|3229.81|3237.11|3228.41|3238.54|3229.84|3236.87|3228.17|37
1641545890000|2022-01-07 08:58:10|3237.27|3228.57|3238.42|3229.72|3238.5|3229.8|3237.27|3228.57|36
1641545900000|2022-01-07 08:58:20|3238.38|3229.68|3236.04|3227.34|3238.38|3229.68|3236.04|3227.34|37
1641545910000|2022-01-07 08:58:30|3235.9|3227.2|3235.98|3227.28|3236|3227.3|3235.62|3226.92|38
1641545920000|2022-01-07 08:58:40|3236.02|3227.32|3235.68|3226.98|3236.22|3227.52|3235.42|3226.72|28
1641545930000|2022-01-07 08:58:50|3235.66|3226.96|3234.46|3225.76|3235.76|3227.06|3234.34|3225.64|34
1641545940000|2022-01-07 08:59:00|3234.51|3225.81|3233.13|3224.43|3234.51|3225.81|3232.41|3223.71|35
1641545950000|2022-01-07 08:59:10|3233.18|3224.48|3232.53|3223.83|3233.22|3224.52|3232.01|3223.31|36
1641545960000|2022-01-07 08:59:20|3232.66|3223.96|3232.16|3223.46|3233.2|3224.5|3232.11|3223.41|36
1641545970000|2022-01-07 08:59:30|3232.23|3223.53|3232.24|3223.54|3232.24|3223.54|3231|3222.3|32
1641545980000|2022-01-07 08:59:40|3231.9|3223.2|3234.59|3225.89|3234.71|3226.01|3231.9|3223.2|34
1641545990000|2022-01-07 08:59:50|3234.57|3225.87|3234.95|3226.25|3235.43|3226.73|3234.53|3225.83|35
1641546000000|2022-01-07 09:00:00|3234.94|3226.24|3232.34|3223.64|3235.01|3226.31|3232.34|3223.64|35
1641546010000|2022-01-07 09:00:10|3232.2|3223.5|3237.47|3228.77|3237.47|3228.77|3232.2|3223.5|40
1641546020000|2022-01-07 09:00:20|3237.21|3228.51|3238.67|3229.97|3238.67|3229.97|3236.72|3228.02|37
1641546030000|2022-01-07 09:00:30|3239.03|3230.33|3237.6|3228.9|3239.39|3230.69|3237.33|3228.63|39
1641546040000|2022-01-07 09:00:40|3237.38|3228.68|3235.44|3226.74|3238.2|3229.5|3235.41|3226.71|40
1641546050000|2022-01-07 09:00:50|3235.28|3226.58|3236.3|3227.6|3236.93|3228.23|3235.21|3226.51|36
1641546060000|2022-01-07 09:01:00|3236.17|3227.47|3234.28|3225.58|3236.17|3227.47|3234.02|3225.32|37
1641546070000|2022-01-07 09:01:10|3234.02|3225.32|3235.24|3226.54|3235.46|3226.76|3234.02|3225.32|32
1641546080000|2022-01-07 09:01:20|3235.23|3226.53|3235.51|3226.81|3235.96|3227.26|3235.23|3226.53|34
1641546090000|2022-01-07 09:01:30|3235.42|3226.72|3236.13|3227.43|3236.13|3227.43|3235.42|3226.72|28
1641546100000|2022-01-07 09:01:40|3235.92|3227.22|3237.14|3228.44|3237.14|3228.44|3235.39|3226.69|39
1641546110000|2022-01-07 09:01:50|3237.19|3228.49|3236.77|3228.07|3238.08|3229.38|3236.77|3228.07|35
1641546120000|2022-01-07 09:02:00|3236.86|3228.16|3237.17|3228.47|3237.34|3228.64|3236.8|3228.1|36
1641546130000|2022-01-07 09:02:10|3237.2|3228.5|3236.31|3227.61|3237.2|3228.5|3236.16|3227.46|27
1641546140000|2022-01-07 09:02:20|3236.27|3227.57|3238.14|3229.44|3238.27|3229.57|3236.27|3227.57|34
1641546150000|2022-01-07 09:02:30|3238.16|3229.46|3239.43|3230.73|3239.95|3231.25|3238.15|3229.45|37
1641546160000|2022-01-07 09:02:40|3239.33|3230.63|3241.39|3232.69|3241.92|3233.22|3239.33|3230.63|36
1641546170000|2022-01-07 09:02:50|3241.42|3232.72|3242.02|3233.32|3242.62|3233.92|3241.4|3232.7|35
1641546180000|2022-01-07 09:03:00|3241.99|3233.29|3243.29|3234.59|3244.32|3235.62|3241.34|3232.64|37
1641546190000|2022-01-07 09:03:10|3243.34|3234.64|3241.72|3233.02|3243.34|3234.64|3241.72|3233.02|36
1641546200000|2022-01-07 09:03:20|3241.8|3233.1|3242.3|3233.6|3242.39|3233.69|3241.77|3233.07|38
1641546210000|2022-01-07 09:03:30|3242.25|3233.55|3242.62|3233.92|3242.73|3234.03|3242.03|3233.33|37
1641546220000|2022-01-07 09:03:40|3242.68|3233.98|3241.3|3232.6|3242.84|3234.14|3241.04|3232.34|37
1641546230000|2022-01-07 09:03:50|3241.57|3232.87|3241.67|3232.97|3241.87|3233.17|3240.89|3232.19|36
1641546240000|2022-01-07 09:04:00|3241.71|3233.01|3241.39|3232.69|3241.72|3233.02|3240.92|3232.22|30
1641546250000|2022-01-07 09:04:10|3241.36|3232.66|3241.29|3232.59|3241.61|3232.91|3241.21|3232.51|30
1641546260000|2022-01-07 09:04:20|3241.16|3232.46|3241.15|3232.45|3241.33|3232.63|3241.07|3232.37|28
1641546270000|2022-01-07 09:04:30|3241.28|3232.58|3241.47|3232.77|3241.75|3233.05|3241.14|3232.44|27
1641546280000|2022-01-07 09:04:40|3241.44|3232.74|3242.24|3233.54|3243.03|3234.33|3241.44|3232.74|35
1641546290000|2022-01-07 09:04:50|3242.17|3233.47|3242.84|3234.14|3243.22|3234.52|3242.17|3233.47|38
1641546300000|2022-01-07 09:05:00|3243.02|3234.32|3243.63|3234.93|3243.63|3234.93|3241.88|3233.18|38
1641546310000|2022-01-07 09:05:10|3243.35|3234.65|3244.24|3235.54|3244.59|3235.89|3243.2|3234.5|36
1641546320000|2022-01-07 09:05:20|3244.41|3235.71|3242.84|3234.14|3244.55|3235.85|3241.89|3233.19|38
1641546330000|2022-01-07 09:05:30|3242.78|3234.08|3242.95|3234.25|3243|3234.3|3242.46|3233.76|35
1641546340000|2022-01-07 09:05:40|3242.86|3234.16|3244.42|3235.72|3244.55|3235.85|3242.86|3234.16|36
1641546350000|2022-01-07 09:05:50|3244.4|3235.7|3245.2|3236.5|3245.26|3236.56|3244.13|3235.43|35
1641546360000|2022-01-07 09:06:00|3245.21|3236.51|3245.31|3236.61|3245.48|3236.78|3245.18|3236.48|34
1641546370000|2022-01-07 09:06:10|3245.15|3236.45|3245.29|3236.59|3245.85|3237.15|3245.12|3236.42|36
1641546380000|2022-01-07 09:06:20|3245.54|3236.84|3245.86|3237.16|3246|3237.3|3245.2|3236.5|33
1641546390000|2022-01-07 09:06:30|3245.88|3237.18|3246.34|3237.64|3246.34|3237.64|3245.65|3236.95|36
1641546400000|2022-01-07 09:06:40|3246.25|3237.55|3246.84|3238.14|3247.12|3238.42|3246.25|3237.55|34
1641546410000|2022-01-07 09:06:50|3246.56|3237.86|3246.96|3238.26|3246.96|3238.26|3246.07|3237.37|35
1641546420000|2022-01-07 09:07:00|3246.85|3238.15|3243.71|3235.01|3246.9|3238.2|3243.43|3234.73|38
1641546430000|2022-01-07 09:07:10|3243.76|3235.06|3243.22|3234.52|3244.05|3235.35|3242.85|3234.15|38
1641546440000|2022-01-07 09:07:20|3243.19|3234.49|3243.79|3235.09|3243.79|3235.09|3243.07|3234.37|35
1641546450000|2022-01-07 09:07:30|3243.54|3234.84|3245.64|3236.94|3245.87|3237.17|3243.54|3234.84|36
1641546460000|2022-01-07 09:07:40|3245.76|3237.06|3246.56|3237.86|3246.61|3237.91|3245.72|3237.02|36
1641546470000|2022-01-07 09:07:50|3246.54|3237.84|3246.39|3237.69|3246.74|3238.04|3246|3237.3|34
1641546480000|2022-01-07 09:08:00|3246.4|3237.7|3249.07|3240.37|3249.4|3240.7|3246.4|3237.7|35
1641546490000|2022-01-07 09:08:10|3249.35|3240.65|3249.4|3240.7|3250.17|3241.47|3248.81|3240.11|40
1641546500000|2022-01-07 09:08:20|3249.44|3240.74|3249.39|3240.69|3250.04|3241.34|3248.6|3239.9|38
1641546510000|2022-01-07 09:08:30|3249.42|3240.72|3247.94|3239.24|3249.49|3240.79|3247.03|3238.33|38
1641546520000|2022-01-07 09:08:40|3247.95|3239.25|3244.81|3236.11|3247.95|3239.25|3244.36|3235.66|27
1641546530000|2022-01-07 09:08:50|3244.78|3236.08|3246.02|3237.32|3246.02|3237.32|3244.4|3235.7|27
1641546540000|2022-01-07 09:09:00|3246.16|3237.46|3245.51|3236.81|3246.78|3238.08|3245.09|3236.39|31
1641546550000|2022-01-07 09:09:10|3245.49|3236.79|3246.72|3238.02|3247.67|3238.97|3245.49|3236.79|33
1641546560000|2022-01-07 09:09:20|3246.63|3237.93|3246.73|3238.03|3247.23|3238.53|3246.5|3237.8|31
1641546570000|2022-01-07 09:09:30|3246.53|3237.83|3246.42|3237.72|3246.87|3238.17|3246.23|3237.53|34
1641546580000|2022-01-07 09:09:40|3246.54|3237.84|3246.57|3237.87|3246.59|3237.89|3246.25|3237.55|37
1641546590000|2022-01-07 09:09:50|3246.77|3238.07|3247.11|3238.41|3247.5|3238.8|3246.47|3237.77|38
1641546600000|2022-01-07 09:10:00|3247.03|3238.33|3245.97|3237.27|3247.11|3238.41|3245.91|3237.21|36
1641546610000|2022-01-07 09:10:10|3246.07|3237.37|3246.39|3237.69|3247.03|3238.33|3244.86|3236.16|37
1641546620000|2022-01-07 09:10:20|3246.34|3237.64|3246.34|3237.64|3246.72|3238.02|3245.91|3237.21|36
1641546630000|2022-01-07 09:10:30|3246.92|3238.22|3248.79|3240.09|3248.79|3240.09|3246.38|3237.68|37
1641546640000|2022-01-07 09:10:40|3248.91|3240.21|3248.66|3239.96|3248.95|3240.25|3248.46|3239.76|37
1641546650000|2022-01-07 09:10:50|3248.67|3239.97|3248.44|3239.74|3248.67|3239.97|3247.86|3239.16|38
1641546660000|2022-01-07 09:11:00|3247.99|3239.29|3248.25|3239.55|3248.38|3239.68|3247.23|3238.53|37
1641546670000|2022-01-07 09:11:10|3247.71|3239.01|3248.66|3239.96|3249.23|3240.53|3247.71|3239.01|37
1641546680000|2022-01-07 09:11:20|3248.73|3240.03|3248.58|3239.88|3249|3240.3|3247.99|3239.29|35
1641546690000|2022-01-07 09:11:30|3249|3240.3|3249.89|3241.19|3250.04|3241.34|3248.54|3239.84|36
1641546700000|2022-01-07 09:11:40|3249.48|3240.78|3249.7|3241|3249.95|3241.25|3249.45|3240.75|35
1641546710000|2022-01-07 09:11:50|3249.8|3241.1|3249.09|3240.39|3249.91|3241.21|3248.99|3240.29|35
1641546720000|2022-01-07 09:12:00|3249.01|3240.31|3248.44|3239.74|3249.56|3240.86|3248.44|3239.74|35
1641546730000|2022-01-07 09:12:10|3248.37|3239.67|3248.31|3239.61|3248.83|3240.13|3248.27|3239.57|38
1641546740000|2022-01-07 09:12:20|3248.39|3239.69|3249.15|3240.45|3249.7|3241|3248.33|3239.63|36
1641546750000|2022-01-07 09:12:30|3249.27|3240.57|3248.24|3239.54|3249.42|3240.72|3247.52|3238.82|38
1641546760000|2022-01-07 09:12:40|3248.17|3239.47|3249.15|3240.45|3249.33|3240.63|3248.17|3239.47|32
1641546770000|2022-01-07 09:12:50|3248.98|3240.28|3249.14|3240.44|3249.72|3241.02|3248.97|3240.27|32
1641546780000|2022-01-07 09:13:00|3249.3|3240.6|3249.5|3240.8|3249.79|3241.09|3248.95|3240.25|36
1641546790000|2022-01-07 09:13:10|3249.38|3240.68|3249.59|3240.89|3249.65|3240.95|3248.86|3240.16|31
1641546800000|2022-01-07 09:13:20|3249.63|3240.93|3250.29|3241.59|3250.47|3241.77|3249.6|3240.9|38
1641546810000|2022-01-07 09:13:30|3250.2|3241.5|3251.16|3242.46|3251.16|3242.46|3250.2|3241.5|28
1641546820000|2022-01-07 09:13:40|3250.89|3242.19|3253.96|3245.26|3253.96|3245.26|3250.65|3241.95|37
1641546830000|2022-01-07 09:13:50|3254.26|3245.56|3255.45|3246.75|3255.97|3247.27|3254.22|3245.52|38
1641546840000|2022-01-07 09:14:00|3255.26|3246.56|3255.98|3247.28|3256.2|3247.5|3255.25|3246.55|39
1641546850000|2022-01-07 09:14:10|3256.01|3247.31|3254.97|3246.27|3256.44|3247.74|3254.84|3246.14|39
1641546860000|2022-01-07 09:14:20|3255.12|3246.42|3255.36|3246.66|3255.38|3246.68|3254.22|3245.52|40
1641546870000|2022-01-07 09:14:30|3255.38|3246.68|3257.29|3248.59|3257.4|3248.7|3255.27|3246.57|33
1641546880000|2022-01-07 09:14:40|3257.31|3248.61|3256.07|3247.37|3257.38|3248.68|3255.87|3247.17|35
1641546890000|2022-01-07 09:14:50|3256.15|3247.45|3256.18|3247.48|3257.18|3248.48|3255.26|3246.56|37
1641546900000|2022-01-07 09:15:00|3256.06|3247.36|3252.78|3244.08|3256.24|3247.54|3252.78|3244.08|38
1641546910000|2022-01-07 09:15:10|3252.98|3244.28|3254.76|3246.06|3255.35|3246.65|3252.57|3243.87|39
1641546920000|2022-01-07 09:15:20|3254.58|3245.88|3250.36|3241.66|3254.65|3245.95|3250.31|3241.61|36
1641546930000|2022-01-07 09:15:30|3250.48|3241.78|3249.34|3240.64|3250.48|3241.78|3248.88|3240.18|39
1641546940000|2022-01-07 09:15:40|3249.81|3241.11|3250.78|3242.08|3250.94|3242.24|3249.81|3241.11|38
1641546950000|2022-01-07 09:15:50|3250.63|3241.93|3249.72|3241.02|3250.63|3241.93|3249.48|3240.78|36
1641546960000|2022-01-07 09:16:00|3249.84|3241.14|3248|3239.3|3250.31|3241.61|3248|3239.3|39
1641546970000|2022-01-07 09:16:10|3248.1|3239.4|3247.87|3239.17|3248.73|3240.03|3247.46|3238.76|36
1641546980000|2022-01-07 09:16:20|3248.16|3239.46|3247.66|3238.96|3248.16|3239.46|3246.75|3238.05|37
1641546990000|2022-01-07 09:16:30|3247.21|3238.51|3247.79|3239.09|3249.05|3240.35|3247.21|3238.51|35
1641547000000|2022-01-07 09:16:40|3247.85|3239.15|3248.84|3240.14|3249.24|3240.54|3247.69|3238.99|35
1641547010000|2022-01-07 09:16:50|3249.09|3240.39|3247.15|3238.45|3249.09|3240.39|3247.07|3238.37|38
1641547020000|2022-01-07 09:17:00|3247.14|3238.44|3247.07|3238.37|3247.38|3238.68|3246.49|3237.79|39
1641547030000|2022-01-07 09:17:10|3246.94|3238.24|3248.31|3239.61|3248.61|3239.91|3246.62|3237.92|36
1641547040000|2022-01-07 09:17:20|3248.27|3239.57|3248.68|3239.98|3248.98|3240.28|3247.89|3239.19|38
1641547050000|2022-01-07 09:17:30|3248.7|3240|3248.65|3239.95|3249.03|3240.33|3248.16|3239.46|38
1641547060000|2022-01-07 09:17:40|3248.68|3239.98|3249.43|3240.73|3249.49|3240.79|3248.33|3239.63|32
1641547070000|2022-01-07 09:17:50|3249.49|3240.79|3249.69|3240.99|3249.87|3241.17|3249.37|3240.67|25
1641547080000|2022-01-07 09:18:00|3249.68|3240.98|3250.67|3241.97|3250.67|3241.97|3249.66|3240.96|29
1641547090000|2022-01-07 09:18:10|3250.65|3241.95|3252.4|3243.7|3252.83|3244.13|3250.36|3241.66|37
1641547100000|2022-01-07 09:18:20|3252.56|3243.86|3252.5|3243.8|3252.56|3243.86|3252.37|3243.67|31
1641547110000|2022-01-07 09:18:30|3252.52|3243.82|3251.57|3242.87|3252.6|3243.9|3251.57|3242.87|32
1641547120000|2022-01-07 09:18:40|3251.68|3242.98|3251.95|3243.25|3252.3|3243.6|3251.57|3242.87|38
1641547130000|2022-01-07 09:18:50|3251.88|3243.18|3252.2|3243.5|3252.34|3243.64|3251.73|3243.03|32
1641547140000|2022-01-07 09:19:00|3252.02|3243.32|3252.39|3243.69|3252.39|3243.69|3251.91|3243.21|29
1641547150000|2022-01-07 09:19:10|3252.1|3243.4|3251.59|3242.89|3252.1|3243.4|3250.57|3241.87|36
1641547160000|2022-01-07 09:19:20|3251.56|3242.86|3253.96|3245.26|3253.96|3245.26|3251.54|3242.84|38
1641547170000|2022-01-07 09:19:30|3253.87|3245.17|3256.69|3247.99|3256.69|3247.99|3253.55|3244.85|34
1641547180000|2022-01-07 09:19:40|3256.77|3248.07|3263.14|3254.44|3263.49|3254.79|3256.77|3248.07|40
1641547190000|2022-01-07 09:19:50|3262.82|3254.12|3263.41|3254.71|3263.41|3254.71|3260.46|3251.76|39
1641547200000|2022-01-07 09:20:00|3263.59|3254.89|3263.75|3255.05|3264.08|3255.38|3262.25|3253.55|37
1641547210000|2022-01-07 09:20:10|3263.68|3254.98|3264.04|3255.34|3264.51|3255.81|3262.04|3253.34|35
1641547220000|2022-01-07 09:20:20|3263.98|3255.28|3263.03|3254.33|3264|3255.3|3262.82|3254.12|36
1641547230000|2022-01-07 09:20:30|3263.23|3254.53|3263.13|3254.43|3263.68|3254.98|3262.34|3253.64|24
1641547240000|2022-01-07 09:20:40|3263.27|3254.57|3263.42|3254.72|3264.26|3255.56|3263.01|3254.31|34
1641547250000|2022-01-07 09:20:50|3263.47|3254.77|3263.83|3255.13|3263.89|3255.19|3263.1|3254.4|37
1641547260000|2022-01-07 09:21:00|3263.74|3255.04|3265.51|3256.81|3266.12|3257.42|3263.74|3255.04|38
1641547270000|2022-01-07 09:21:10|3265.88|3257.18|3264.77|3256.07|3266.11|3257.41|3264.71|3256.01|39
1641547280000|2022-01-07 09:21:20|3264.74|3256.04|3264.23|3255.53|3265.79|3257.09|3263.84|3255.14|33
1641547290000|2022-01-07 09:21:30|3264.1|3255.4|3263.67|3254.97|3264.11|3255.41|3262.62|3253.92|40
1641547300000|2022-01-07 09:21:40|3263.8|3255.1|3264.82|3256.12|3265.24|3256.54|3263.71|3255.01|36
1641547310000|2022-01-07 09:21:50|3264.93|3256.23|3266.61|3257.91|3266.64|3257.94|3264.8|3256.1|37
1641547320000|2022-01-07 09:22:00|3266.84|3258.14|3266.55|3257.85|3267.07|3258.37|3266.27|3257.57|36
1641547330000|2022-01-07 09:22:10|3266.72|3258.02|3265.46|3256.76|3266.72|3258.02|3264.58|3255.88|38
1641547340000|2022-01-07 09:22:20|3265.07|3256.37|3262.72|3254.02|3265.07|3256.37|3262.61|3253.91|37
1641547350000|2022-01-07 09:22:30|3262.75|3254.05|3262.97|3254.27|3264.39|3255.69|3262.67|3253.97|38
1641547360000|2022-01-07 09:22:40|3262.87|3254.17|3262.91|3254.21|3263.1|3254.4|3262.55|3253.85|38
1641547370000|2022-01-07 09:22:50|3262.74|3254.04|3262.69|3253.99|3263.27|3254.57|3261.91|3253.21|32
1641547380000|2022-01-07 09:23:00|3262.57|3253.87|3262.53|3253.83|3262.63|3253.93|3261.95|3253.25|34
1641547390000|2022-01-07 09:23:10|3262.66|3253.96|3262.23|3253.53|3262.67|3253.97|3261.79|3253.09|32
1641547400000|2022-01-07 09:23:20|3262.27|3253.57|3263.86|3255.16|3263.86|3255.16|3262.15|3253.45|34
1641547410000|2022-01-07 09:23:30|3263.99|3255.29|3261.66|3252.96|3263.99|3255.29|3261.25|3252.55|35
1641547420000|2022-01-07 09:23:40|3261.82|3253.12|3261.89|3253.19|3262.12|3253.42|3261.62|3252.92|37
1641547430000|2022-01-07 09:23:50|3261.87|3253.17|3261.66|3252.96|3261.93|3253.23|3261.65|3252.95|33
1641547440000|2022-01-07 09:24:00|3261.69|3252.99|3261.71|3253.01|3261.81|3253.11|3261.42|3252.72|36
1641547450000|2022-01-07 09:24:10|3261.6|3252.9|3259.43|3250.73|3261.74|3253.04|3258.64|3249.94|36
1641547460000|2022-01-07 09:24:20|3259.37|3250.67|3259.2|3250.5|3259.67|3250.97|3258.69|3249.99|36
1641547470000|2022-01-07 09:24:30|3259.03|3250.33|3259.29|3250.59|3259.45|3250.75|3258.88|3250.18|35
1641547480000|2022-01-07 09:24:40|3259.21|3250.51|3261.2|3252.5|3261.26|3252.56|3258.94|3250.24|33
1641547490000|2022-01-07 09:24:50|3261.22|3252.52|3261.24|3252.54|3261.26|3252.56|3261.14|3252.44|28
1641547500000|2022-01-07 09:25:00|3261.22|3252.52|3261.64|3252.94|3261.67|3252.97|3260.77|3252.07|32
1641547510000|2022-01-07 09:25:10|3262.07|3253.37|3264.08|3255.38|3264.64|3255.94|3262.07|3253.37|36
1641547520000|2022-01-07 09:25:20|3264|3255.3|3264.71|3256.01|3265.05|3256.35|3263.95|3255.25|38
1641547530000|2022-01-07 09:25:30|3264.84|3256.14|3265.92|3257.22|3266.45|3257.75|3264.61|3255.91|32
1641547540000|2022-01-07 09:25:40|3265.88|3257.18|3266.94|3258.24|3267.23|3258.53|3265.48|3256.78|31
1641547550000|2022-01-07 09:25:50|3266.92|3258.22|3266.51|3257.81|3266.92|3258.22|3266.21|3257.51|39
1641547560000|2022-01-07 09:26:00|3266.49|3257.79|3267.17|3258.47|3267.17|3258.47|3266.36|3257.66|37
1641547570000|2022-01-07 09:26:10|3267.21|3258.51|3269.67|3260.97|3269.67|3260.97|3267.15|3258.45|36
1641547580000|2022-01-07 09:26:20|3269.87|3261.17|3272.27|3263.57|3272.27|3263.57|3269.8|3261.1|38
1641547590000|2022-01-07 09:26:30|3272.6|3263.9|3270.97|3262.27|3272.6|3263.9|3270.33|3261.63|39
1641547600000|2022-01-07 09:26:40|3270.84|3262.14|3270.07|3261.37|3271.11|3262.41|3269.92|3261.22|38
1641547610000|2022-01-07 09:26:50|3270.04|3261.34|3269.19|3260.49|3270.04|3261.34|3268.18|3259.48|38
1641547620000|2022-01-07 09:27:00|3269.29|3260.59|3269.08|3260.38|3269.64|3260.94|3268.64|3259.94|38
1641547630000|2022-01-07 09:27:10|3269.36|3260.66|3268.22|3259.52|3269.5|3260.8|3268.09|3259.39|34
1641547640000|2022-01-07 09:27:20|3268.55|3259.85|3271.17|3262.47|3271.17|3262.47|3268.35|3259.65|34
1641547650000|2022-01-07 09:27:30|3272.14|3263.44|3271.71|3263.01|3272.51|3263.81|3271.64|3262.94|39
1641547660000|2022-01-07 09:27:40|3272.03|3263.33|3272.25|3263.55|3272.88|3264.18|3271.58|3262.88|38
1641547670000|2022-01-07 09:27:50|3272.29|3263.59|3271.3|3262.6|3272.32|3263.62|3271.24|3262.54|30
1641547680000|2022-01-07 09:28:00|3271.48|3262.78|3270.98|3262.28|3271.84|3263.14|3270.66|3261.96|38
1641547690000|2022-01-07 09:28:10|3270.97|3262.27|3270.97|3262.27|3271.09|3262.39|3270.75|3262.05|32
1641547700000|2022-01-07 09:28:20|3271.13|3262.43|3270.87|3262.17|3271.25|3262.55|3270.87|3262.17|35
1641547710000|2022-01-07 09:28:30|3270.92|3262.22|3269.19|3260.49|3270.92|3262.22|3268.64|3259.94|33
1641547720000|2022-01-07 09:28:40|3269.82|3261.12|3270.14|3261.44|3270.34|3261.64|3269.49|3260.79|32
1641547730000|2022-01-07 09:28:50|3270.17|3261.47|3270.21|3261.51|3270.23|3261.53|3270.02|3261.32|38
1641547740000|2022-01-07 09:29:00|3270.31|3261.61|3270.16|3261.46|3270.57|3261.87|3270.16|3261.46|31
1641547750000|2022-01-07 09:29:10|3270.11|3261.41|3268.89|3260.19|3270.11|3261.41|3268.51|3259.81|35
1641547760000|2022-01-07 09:29:20|3268.92|3260.22|3268.74|3260.04|3268.92|3260.22|3268.7|3260|19
1641547770000|2022-01-07 09:29:30|3268.75|3260.05|3267.01|3258.31|3268.75|3260.05|3267.01|3258.31|39
1641547780000|2022-01-07 09:29:40|3266.99|3258.29|3267.77|3259.07|3268.01|3259.31|3266.86|3258.16|33
1641547790000|2022-01-07 09:29:50|3267.74|3259.04|3268|3259.3|3268.06|3259.36|3267.73|3259.03|27
1641547800000|2022-01-07 09:30:00|3267.48|3258.78|3267.05|3258.35|3267.51|3258.81|3266.89|3258.19|38
1641547810000|2022-01-07 09:30:10|3267.03|3258.33|3269.82|3261.12|3269.82|3261.12|3266.67|3257.97|36
1641547820000|2022-01-07 09:30:20|3270.3|3261.6|3270.54|3261.84|3271.24|3262.54|3269.88|3261.18|40
1641547830000|2022-01-07 09:30:30|3270.53|3261.83|3270.32|3261.62|3270.66|3261.96|3270.06|3261.36|32
1641547840000|2022-01-07 09:30:40|3270.22|3261.52|3270.5|3261.8|3270.62|3261.92|3270.22|3261.52|32
1641547850000|2022-01-07 09:30:50|3270.48|3261.78|3272.29|3263.59|3272.29|3263.59|3270.42|3261.72|28
1641547860000|2022-01-07 09:31:00|3272.25|3263.55|3273.53|3264.83|3273.59|3264.89|3271.87|3263.17|30
1641547870000|2022-01-07 09:31:10|3273.6|3264.9|3275.69|3266.99|3275.73|3267.03|3272.08|3263.38|32
1641547880000|2022-01-07 09:31:20|3275.58|3266.88|3274.95|3266.25|3275.64|3266.94|3274.74|3266.04|35
1641547890000|2022-01-07 09:31:30|3276.19|3267.49|3275.82|3267.12|3276.66|3267.96|3275.57|3266.87|36
1641547900000|2022-01-07 09:31:40|3278.34|3269.64|3277.74|3269.04|3278.65|3269.95|3277.71|3269.01|36
1641547910000|2022-01-07 09:31:50|3277.75|3269.05|3275.58|3266.88|3278.42|3269.72|3275.58|3266.88|38
1641547920000|2022-01-07 09:32:00|3275.61|3266.91|3276.44|3267.74|3276.58|3267.88|3274.81|3266.11|37
1641547930000|2022-01-07 09:32:10|3276.65|3267.95|3277.4|3268.7|3277.4|3268.7|3276.23|3267.53|32
1641547940000|2022-01-07 09:32:20|3277.76|3269.06|3277.22|3268.52|3278.83|3270.13|3277.09|3268.39|37
1641547950000|2022-01-07 09:32:30|3276.89|3268.19|3274.79|3266.09|3276.99|3268.29|3274.79|3266.09|34
1641547960000|2022-01-07 09:32:40|3274.25|3265.55|3272.45|3263.75|3275.21|3266.51|3272.45|3263.75|36
1641547970000|2022-01-07 09:32:50|3272.32|3263.62|3272.41|3263.71|3272.42|3263.72|3271.29|3262.59|31
1641547980000|2022-01-07 09:33:00|3272.81|3264.11|3271.05|3262.35|3272.92|3264.22|3270.99|3262.29|33
1641547990000|2022-01-07 09:33:10|3271.02|3262.32|3270.45|3261.75|3271.02|3262.32|3269.86|3261.16|26
1641548000000|2022-01-07 09:33:20|3270.31|3261.61|3266.68|3257.98|3270.31|3261.61|3266.55|3257.85|33
1641548010000|2022-01-07 09:33:30|3266.92|3258.22|3267.35|3258.65|3267.57|3258.87|3266.05|3257.35|38
1641548020000|2022-01-07 09:33:40|3267.32|3258.62|3267.57|3258.87|3268.42|3259.72|3267.32|3258.62|31
1641548030000|2022-01-07 09:33:50|3267.59|3258.89|3267.44|3258.74|3267.88|3259.18|3267.44|3258.74|35
1641548040000|2022-01-07 09:34:00|3267.46|3258.76|3266.02|3257.32|3267.8|3259.1|3266.02|3257.32|32
1641548050000|2022-01-07 09:34:10|3265.44|3256.74|3265.54|3256.84|3265.68|3256.98|3265.03|3256.33|35
1641548060000|2022-01-07 09:34:20|3265.5|3256.8|3265.08|3256.38|3265.76|3257.06|3264.8|3256.1|30
1641548070000|2022-01-07 09:34:30|3265.04|3256.34|3267.22|3258.52|3267.36|3258.66|3265.04|3256.34|33
1641548080000|2022-01-07 09:34:40|3267.21|3258.51|3267.25|3258.55|3267.3|3258.6|3266.24|3257.54|32
1641548090000|2022-01-07 09:34:50|3267.28|3258.58|3268.51|3259.81|3268.71|3260.01|3267.28|3258.58|37
1641548100000|2022-01-07 09:35:00|3268.49|3259.79|3269.36|3260.66|3269.5|3260.8|3267.68|3258.98|35
1641548110000|2022-01-07 09:35:10|3269.4|3260.7|3266.49|3257.79|3269.43|3260.73|3266.49|3257.79|39
1641548120000|2022-01-07 09:35:20|3265.93|3257.23|3266.56|3257.86|3266.79|3258.09|3265.41|3256.71|37
1641548130000|2022-01-07 09:35:30|3266.57|3257.87|3265.65|3256.95|3266.66|3257.96|3265.61|3256.91|36
1641548140000|2022-01-07 09:35:40|3265.64|3256.94|3265.43|3256.73|3265.65|3256.95|3265.27|3256.57|33
1641548150000|2022-01-07 09:35:50|3265.45|3256.75|3267.03|3258.33|3267.03|3258.33|3265.43|3256.73|32
1641548160000|2022-01-07 09:36:00|3267.06|3258.36|3266.83|3258.13|3267.23|3258.53|3265.7|3257|37
1641548170000|2022-01-07 09:36:10|3267.19|3258.49|3268.48|3259.78|3269.07|3260.37|3267.17|3258.47|37
1641548180000|2022-01-07 09:36:20|3268.49|3259.79|3269.2|3260.5|3269.22|3260.52|3268.35|3259.65|33
1641548190000|2022-01-07 09:36:30|3269.21|3260.51|3271.58|3262.88|3271.58|3262.88|3269.21|3260.51|37
1641548200000|2022-01-07 09:36:40|3272.14|3263.44|3274.54|3265.84|3275.89|3267.19|3271.76|3263.06|40
1641548210000|2022-01-07 09:36:50|3274.63|3265.93|3271.86|3263.16|3274.63|3265.93|3271.86|3263.16|20
1641548220000|2022-01-07 09:37:00|3273.32|3264.62|3270.38|3261.68|3273.6|3264.9|3270.06|3261.36|37
1641548230000|2022-01-07 09:37:10|3270.33|3261.63|3270.07|3261.37|3271.62|3262.92|3269.73|3261.03|39
1641548240000|2022-01-07 09:37:20|3270.13|3261.43|3268.22|3259.52|3270.35|3261.65|3268.01|3259.31|33
1641548250000|2022-01-07 09:37:30|3268.13|3259.43|3266.47|3257.77|3268.25|3259.55|3266.24|3257.54|36
1641548260000|2022-01-07 09:37:40|3266.72|3258.02|3265.56|3256.86|3267.12|3258.42|3265.54|3256.84|31
1641548270000|2022-01-07 09:37:50|3265.61|3256.91|3265.53|3256.83|3265.7|3257|3264.97|3256.27|35
1641548280000|2022-01-07 09:38:00|3265.68|3256.98|3265.88|3257.18|3266.78|3258.08|3265.68|3256.98|36
1641548290000|2022-01-07 09:38:10|3265.78|3257.08|3263.68|3254.98|3266.01|3257.31|3262.31|3253.61|39
1641548300000|2022-01-07 09:38:20|3263.62|3254.92|3260.75|3252.05|3263.62|3254.92|3260.75|3252.05|39
1641548310000|2022-01-07 09:38:30|3260.95|3252.25|3261.79|3253.09|3262.5|3253.8|3260.06|3251.36|38
1641548320000|2022-01-07 09:38:40|3261.91|3253.21|3263.6|3254.9|3263.66|3254.96|3261.91|3253.21|39
1641548330000|2022-01-07 09:38:50|3264.03|3255.33|3263.15|3254.45|3264.49|3255.79|3262.7|3254|39
1641548340000|2022-01-07 09:39:00|3262.9|3254.2|3262.61|3253.91|3262.9|3254.2|3261.74|3253.04|34
1641548350000|2022-01-07 09:39:10|3262.71|3254.01|3263.09|3254.39|3263.31|3254.61|3261.45|3252.75|37
1641548360000|2022-01-07 09:39:20|3263.06|3254.36|3262.77|3254.07|3263.61|3254.91|3262.61|3253.91|37
1641548370000|2022-01-07 09:39:30|3262.7|3254|3262.94|3254.24|3263.01|3254.31|3262.39|3253.69|30
1641548380000|2022-01-07 09:39:40|3262.95|3254.25|3264.9|3256.2|3264.9|3256.2|3262.71|3254.01|35
1641548390000|2022-01-07 09:39:50|3264.91|3256.21|3263.88|3255.18|3265.51|3256.81|3263.88|3255.18|36
1641548400000|2022-01-07 09:40:00|3264.28|3255.58|3263.86|3255.16|3265.14|3256.44|3263.54|3254.84|38
1641548410000|2022-01-07 09:40:10|3263.64|3254.94|3263.01|3254.31|3263.92|3255.22|3263.01|3254.31|38
1641548420000|2022-01-07 09:40:20|3262.67|3253.97|3262.14|3253.44|3262.77|3254.07|3261.4|3252.7|36
1641548430000|2022-01-07 09:40:30|3262.6|3253.9|3263.01|3254.31|3263.86|3255.16|3262.59|3253.89|37
1641548440000|2022-01-07 09:40:40|3263.42|3254.72|3263.49|3254.79|3263.75|3255.05|3262.55|3253.85|39
1641548450000|2022-01-07 09:40:50|3263.58|3254.88|3264.36|3255.66|3264.77|3256.07|3263.32|3254.62|35
1641548460000|2022-01-07 09:41:00|3264.27|3255.57|3262|3253.3|3264.36|3255.66|3262|3253.3|40
1641548470000|2022-01-07 09:41:10|3262.12|3253.42|3264.43|3255.73|3264.48|3255.78|3261.82|3253.12|34
1641548480000|2022-01-07 09:41:20|3264.2|3255.5|3263.84|3255.14|3264.2|3255.5|3263.36|3254.66|32
1641548490000|2022-01-07 09:41:30|3264.5|3255.8|3264.03|3255.33|3264.5|3255.8|3263.79|3255.09|36
1641548500000|2022-01-07 09:41:40|3263.81|3255.11|3262.57|3253.87|3263.89|3255.19|3262.16|3253.46|35
1641548510000|2022-01-07 09:41:50|3262.62|3253.92|3262.45|3253.75|3263|3254.3|3262.32|3253.62|38
1641548520000|2022-01-07 09:42:00|3262.43|3253.73|3263.81|3255.11|3263.81|3255.11|3261.47|3252.77|38
1641548530000|2022-01-07 09:42:10|3263.93|3255.23|3261.33|3252.63|3264.13|3255.43|3261.33|3252.63|34
1641548540000|2022-01-07 09:42:20|3261.3|3252.6|3261.03|3252.33|3261.72|3253.02|3260.68|3251.98|38
1641548550000|2022-01-07 09:42:30|3261|3252.3|3261.4|3252.7|3261.88|3253.18|3260.63|3251.93|39
1641548560000|2022-01-07 09:42:40|3261.87|3253.17|3261.42|3252.72|3261.87|3253.17|3260.86|3252.16|34
1641548570000|2022-01-07 09:42:50|3261.33|3252.63|3261.26|3252.56|3261.46|3252.76|3261.13|3252.43|26
1641548580000|2022-01-07 09:43:00|3261.19|3252.49|3260.39|3251.69|3261.53|3252.83|3260.39|3251.69|29
1641548590000|2022-01-07 09:43:10|3260.45|3251.75|3259.43|3250.73|3260.45|3251.75|3259.39|3250.69|29
1641548600000|2022-01-07 09:43:20|3259.41|3250.71|3259.06|3250.36|3259.56|3250.86|3258.99|3250.29|33
1641548610000|2022-01-07 09:43:30|3259.08|3250.38|3259.55|3250.85|3259.8|3251.1|3259.08|3250.38|36
1641548620000|2022-01-07 09:43:40|3259.77|3251.07|3259.31|3250.61|3260.37|3251.67|3259.2|3250.5|35
1641548630000|2022-01-07 09:43:50|3259.35|3250.65|3260.18|3251.48|3260.18|3251.48|3258.82|3250.12|39
1641548640000|2022-01-07 09:44:00|3260.9|3252.2|3259.62|3250.92|3262.03|3253.33|3259.62|3250.92|38
1641548650000|2022-01-07 09:44:10|3259.65|3250.95|3259.78|3251.08|3260.13|3251.43|3259.57|3250.87|31
1641548660000|2022-01-07 09:44:20|3259.38|3250.68|3259.66|3250.96|3259.91|3251.21|3258.63|3249.93|33
1641548670000|2022-01-07 09:44:30|3259.64|3250.94|3257.86|3249.16|3259.64|3250.94|3257.86|3249.16|38
1641548680000|2022-01-07 09:44:40|3257.52|3248.82|3257.38|3248.68|3257.75|3249.05|3256.74|3248.04|37
1641548690000|2022-01-07 09:44:50|3257.39|3248.69|3256.64|3247.94|3257.67|3248.97|3256.6|3247.9|38
1641548700000|2022-01-07 09:45:00|3256.57|3247.87|3256.43|3247.73|3256.92|3248.22|3255.85|3247.15|40
1641548710000|2022-01-07 09:45:10|3256.44|3247.74|3256.6|3247.9|3256.66|3247.96|3256.38|3247.68|29
1641548720000|2022-01-07 09:45:20|3256.61|3247.91|3258.22|3249.52|3258.22|3249.52|3256.61|3247.91|34
1641548730000|2022-01-07 09:45:30|3258.49|3249.79|3259.88|3251.18|3259.96|3251.26|3258.05|3249.35|28
1641548740000|2022-01-07 09:45:40|3259.59|3250.89|3259.54|3250.84|3260.04|3251.34|3258.4|3249.7|34
1641548750000|2022-01-07 09:45:50|3259.55|3250.85|3259.25|3250.55|3260.01|3251.31|3258.9|3250.2|37
1641548760000|2022-01-07 09:46:00|3259.24|3250.54|3260.23|3251.53|3260.71|3252.01|3259.24|3250.54|40
1641548770000|2022-01-07 09:46:10|3260.16|3251.46|3260.45|3251.75|3260.83|3252.13|3260.16|3251.46|31
1641548780000|2022-01-07 09:46:20|3260.47|3251.77|3260.78|3252.08|3261.03|3252.33|3260.42|3251.72|35
1641548790000|2022-01-07 09:46:30|3260.61|3251.91|3261.49|3252.79|3261.49|3252.79|3260.33|3251.63|35
1641548800000|2022-01-07 09:46:40|3261.37|3252.67|3263.28|3254.58|3263.28|3254.58|3261.37|3252.67|38
1641548810000|2022-01-07 09:46:50|3263.1|3254.4|3260.73|3252.03|3263.1|3254.4|3260.73|3252.03|35
1641548820000|2022-01-07 09:47:00|3261.06|3252.36|3259.65|3250.95|3261.28|3252.58|3259.5|3250.8|36
1641548830000|2022-01-07 09:47:10|3259.64|3250.94|3258.68|3249.98|3259.77|3251.07|3258.25|3249.55|32
1641548840000|2022-01-07 09:47:20|3258.63|3249.93|3258.5|3249.8|3259.01|3250.31|3258.4|3249.7|34
1641548850000|2022-01-07 09:47:30|3258.37|3249.67|3258.27|3249.57|3258.38|3249.68|3257.92|3249.22|32
1641548860000|2022-01-07 09:47:40|3258.24|3249.54|3258.21|3249.51|3258.38|3249.68|3258.12|3249.42|28
1641548870000|2022-01-07 09:47:50|3258.22|3249.52|3258.28|3249.58|3258.52|3249.82|3258.08|3249.38|31
1641548880000|2022-01-07 09:48:00|3258.37|3249.67|3258.06|3249.36|3258.56|3249.86|3258.06|3249.36|21
1641548890000|2022-01-07 09:48:10|3258.22|3249.52|3257.42|3248.72|3258.28|3249.58|3257.12|3248.42|24
1641548900000|2022-01-07 09:48:20|3257.52|3248.82|3259.09|3250.39|3259.36|3250.66|3257.52|3248.82|35
1641548910000|2022-01-07 09:48:30|3259.1|3250.4|3259.2|3250.5|3259.24|3250.54|3258.99|3250.29|17
1641548920000|2022-01-07 09:48:40|3259.62|3250.92|3259.95|3251.25|3260.3|3251.6|3259.62|3250.92|23
1641548930000|2022-01-07 09:48:50|3259.97|3251.27|3259.25|3250.55|3260.99|3252.29|3259.25|3250.55|36
1641548940000|2022-01-07 09:49:00|3259.62|3250.92|3258.67|3249.97|3259.62|3250.92|3258.23|3249.53|32
1641548950000|2022-01-07 09:49:10|3258.51|3249.81|3256.48|3247.78|3258.51|3249.81|3255.93|3247.23|33
1641548960000|2022-01-07 09:49:20|3256.44|3247.74|3257.32|3248.62|3257.32|3248.62|3256.31|3247.61|33
1641548970000|2022-01-07 09:49:30|3257.33|3248.63|3258.19|3249.49|3258.19|3249.49|3257.3|3248.6|22
1641548980000|2022-01-07 09:49:40|3258.15|3249.45|3259.15|3250.45|3259.15|3250.45|3257.93|3249.23|24
1641548990000|2022-01-07 09:49:50|3259.27|3250.57|3259|3250.3|3259.75|3251.05|3258.91|3250.21|26
1641549000000|2022-01-07 09:50:00|3258.87|3250.17|3260.63|3251.93|3260.75|3252.05|3258.87|3250.17|31
1641549010000|2022-01-07 09:50:10|3260.48|3251.78|3260.34|3251.64|3260.94|3252.24|3260.18|3251.48|35
1641549020000|2022-01-07 09:50:20|3260.38|3251.68|3260.42|3251.72|3260.87|3252.17|3260.28|3251.58|19
1641549030000|2022-01-07 09:50:30|3260.44|3251.74|3260.91|3252.21|3261.57|3252.87|3260.19|3251.49|22
1641549040000|2022-01-07 09:50:40|3260.75|3252.05|3259.63|3250.93|3260.91|3252.21|3259.55|3250.85|31
1641549050000|2022-01-07 09:50:50|3259.64|3250.94|3258.99|3250.29|3259.64|3250.94|3258.07|3249.37|37
1641549060000|2022-01-07 09:51:00|3259.03|3250.33|3259.07|3250.37|3259.38|3250.68|3258.84|3250.14|32
1641549070000|2022-01-07 09:51:10|3259.09|3250.39|3259.43|3250.73|3259.45|3250.75|3258.89|3250.19|32
1641549080000|2022-01-07 09:51:20|3259.46|3250.76|3259.43|3250.73|3259.54|3250.84|3259.04|3250.34|24
1641549090000|2022-01-07 09:51:30|3259.49|3250.79|3260.31|3251.61|3260.31|3251.61|3259.19|3250.49|31
1641549100000|2022-01-07 09:51:40|3260.55|3251.85|3261.99|3253.29|3262|3253.3|3260.55|3251.85|30
1641549110000|2022-01-07 09:51:50|3262.01|3253.31|3262.23|3253.53|3263.54|3254.84|3262.01|3253.31|37
1641549120000|2022-01-07 09:52:00|3262.16|3253.46|3260.34|3251.64|3262.18|3253.48|3260.15|3251.45|36
1641549130000|2022-01-07 09:52:10|3260.42|3251.72|3259.91|3251.21|3260.6|3251.9|3259.08|3250.38|37
1641549140000|2022-01-07 09:52:20|3260.07|3251.37|3260.82|3252.12|3260.82|3252.12|3260.07|3251.37|29
1641549150000|2022-01-07 09:52:30|3261.27|3252.57|3259.95|3251.25|3261.27|3252.57|3259.85|3251.15|33
1641549160000|2022-01-07 09:52:40|3260.09|3251.39|3260.65|3251.95|3261.22|3252.52|3260.09|3251.39|35
1641549170000|2022-01-07 09:52:50|3260.61|3251.91|3260.06|3251.36|3260.96|3252.26|3260.06|3251.36|35
1641549180000|2022-01-07 09:53:00|3259.93|3251.23|3257.57|3248.87|3260.12|3251.42|3257.47|3248.77|36
1641549190000|2022-01-07 09:53:10|3257.5|3248.8|3257.18|3248.48|3258.08|3249.38|3257.18|3248.48|36
1641549200000|2022-01-07 09:53:20|3257.19|3248.49|3257.9|3249.2|3257.9|3249.2|3257.04|3248.34|38
1641549210000|2022-01-07 09:53:30|3257.95|3249.25|3259.18|3250.48|3259.18|3250.48|3257.51|3248.81|29
1641549220000|2022-01-07 09:53:40|3259.31|3250.61|3260|3251.3|3260.65|3251.95|3259.16|3250.46|29
1641549230000|2022-01-07 09:53:50|3260.05|3251.35|3260.12|3251.42|3260.42|3251.72|3260.02|3251.32|33
1641549240000|2022-01-07 09:54:00|3260.03|3251.33|3259.27|3250.57|3260.3|3251.6|3259.27|3250.57|33
1641549250000|2022-01-07 09:54:10|3259.46|3250.76|3259.96|3251.26|3260.16|3251.46|3259.38|3250.68|36
1641549260000|2022-01-07 09:54:20|3259.98|3251.28|3259.92|3251.22|3260.02|3251.32|3259.77|3251.07|28
1641549270000|2022-01-07 09:54:30|3260|3251.3|3260.87|3252.17|3260.94|3252.24|3260|3251.3|36
1641549280000|2022-01-07 09:54:40|3260.84|3252.14|3261.33|3252.63|3262.01|3253.31|3260.84|3252.14|31
1641549290000|2022-01-07 09:54:50|3261.26|3252.56|3260.94|3252.24|3261.26|3252.56|3260.51|3251.81|34
1641549300000|2022-01-07 09:55:00|3260.95|3252.25|3258.79|3250.09|3261.07|3252.37|3258.57|3249.87|38
1641549310000|2022-01-07 09:55:10|3258.76|3250.06|3259.72|3251.02|3259.87|3251.17|3258.76|3250.06|35
1641549320000|2022-01-07 09:55:20|3259.47|3250.77|3259.51|3250.81|3259.54|3250.84|3259.02|3250.32|35
1641549330000|2022-01-07 09:55:30|3259.57|3250.87|3260.65|3251.95|3260.65|3251.95|3259.33|3250.63|33
1641549340000|2022-01-07 09:55:40|3261.08|3252.38|3261.09|3252.39|3262.07|3253.37|3260.71|3252.01|32
1641549350000|2022-01-07 09:55:50|3261.04|3252.34|3261.4|3252.7|3261.41|3252.71|3260.7|3252|30
1641549360000|2022-01-07 09:56:00|3261.41|3252.71|3261.55|3252.85|3261.55|3252.85|3260.81|3252.11|29
1641549370000|2022-01-07 09:56:10|3261.48|3252.78|3261.4|3252.7|3262.16|3253.46|3261.32|3252.62|30
1641549380000|2022-01-07 09:56:20|3261.27|3252.57|3262.42|3253.72|3262.45|3253.75|3261.27|3252.57|25
1641549390000|2022-01-07 09:56:30|3262.48|3253.78|3262.42|3253.72|3262.51|3253.81|3262|3253.3|31
1641549400000|2022-01-07 09:56:40|3262.43|3253.73|3261.78|3253.08|3262.62|3253.92|3261.35|3252.65|29
1641549410000|2022-01-07 09:56:50|3261.83|3253.13|3262.31|3253.61|3262.7|3254|3261.75|3253.05|35
1641549420000|2022-01-07 09:57:00|3262.32|3253.62|3259.68|3250.98|3262.32|3253.62|3259.68|3250.98|36
1641549430000|2022-01-07 09:57:10|3259.66|3250.96|3258.44|3249.74|3260|3251.3|3258.43|3249.73|36
1641549440000|2022-01-07 09:57:20|3258.39|3249.69|3257.93|3249.23|3258.82|3250.12|3257.25|3248.55|37
1641549450000|2022-01-07 09:57:30|3257.95|3249.25|3258.78|3250.08|3259.16|3250.46|3257.39|3248.69|35
1641549460000|2022-01-07 09:57:40|3258.76|3250.06|3257.28|3248.58|3258.83|3250.13|3257.15|3248.45|32
1641549470000|2022-01-07 09:57:50|3257.41|3248.71|3257.2|3248.5|3257.72|3249.02|3256.97|3248.27|33
1641549480000|2022-01-07 09:58:00|3257.15|3248.45|3257.31|3248.61|3257.37|3248.67|3257.02|3248.32|33
1641549490000|2022-01-07 09:58:10|3257.39|3248.69|3255.89|3247.19|3257.69|3248.99|3255.89|3247.19|33
1641549500000|2022-01-07 09:58:20|3255.99|3247.29|3255.93|3247.23|3256.04|3247.34|3255.58|3246.88|33
1641549510000|2022-01-07 09:58:30|3255.95|3247.25|3254.77|3246.07|3256.11|3247.41|3254.77|3246.07|34
1641549520000|2022-01-07 09:58:40|3254.88|3246.18|3251.32|3242.62|3254.97|3246.27|3251.32|3242.62|36
1641549530000|2022-01-07 09:58:50|3251.31|3242.61|3253.14|3244.44|3253.27|3244.57|3251.31|3242.61|36
1641549540000|2022-01-07 09:59:00|3253.31|3244.61|3251.78|3243.08|3254.07|3245.37|3251.3|3242.6|39
1641549550000|2022-01-07 09:59:10|3251.77|3243.07|3252|3243.3|3252.74|3244.04|3251.74|3243.04|35
1641549560000|2022-01-07 09:59:20|3252.06|3243.36|3251.1|3242.4|3252.11|3243.41|3250.8|3242.1|33
1641549570000|2022-01-07 09:59:30|3251.14|3242.44|3252.4|3243.7|3253.13|3244.43|3251.14|3242.44|35
1641549580000|2022-01-07 09:59:40|3252.39|3243.69|3253.08|3244.38|3253.16|3244.46|3252.32|3243.62|35
1641549590000|2022-01-07 09:59:50|3253.1|3244.4|3253.96|3245.26|3254.52|3245.82|3253.1|3244.4|36
1641549600000|2022-01-07 10:00:00|3253.99|3245.29|3253.03|3244.33|3254.33|3245.63|3252.91|3244.21|31
1641549610000|2022-01-07 10:00:10|3252.98|3244.28|3253.54|3244.84|3253.72|3245.02|3252.8|3244.1|38
1641549620000|2022-01-07 10:00:20|3253.62|3244.92|3254.15|3245.45|3254.15|3245.45|3252.77|3244.07|38
1641549630000|2022-01-07 10:00:30|3254.78|3246.08|3254.95|3246.25|3255.21|3246.51|3254.62|3245.92|36
1641549640000|2022-01-07 10:00:40|3254.73|3246.03|3254.71|3246.01|3254.83|3246.13|3254.58|3245.88|26
1641549650000|2022-01-07 10:00:50|3254.7|3246|3253.74|3245.04|3254.89|3246.19|3253.52|3244.82|36
1641549660000|2022-01-07 10:01:00|3253.75|3245.05|3252.47|3243.77|3253.75|3245.05|3252.33|3243.63|33
1641549670000|2022-01-07 10:01:10|3252.42|3243.72|3251.64|3242.94|3252.42|3243.72|3251.59|3242.89|24
1641549680000|2022-01-07 10:01:20|3251.53|3242.83|3253.12|3244.42|3253.96|3245.26|3251.53|3242.83|31
1641549690000|2022-01-07 10:01:30|3253.14|3244.44|3252.69|3243.99|3253.15|3244.45|3251.98|3243.28|36
1641549700000|2022-01-07 10:01:40|3252.67|3243.97|3253.85|3245.15|3254.74|3246.04|3252.67|3243.97|35
1641549710000|2022-01-07 10:01:50|3253.84|3245.14|3253.27|3244.57|3254.03|3245.33|3253.01|3244.31|39
1641549720000|2022-01-07 10:02:00|3253.26|3244.56|3253.89|3245.19|3254.15|3245.45|3253.06|3244.36|28
1641549730000|2022-01-07 10:02:10|3253.9|3245.2|3251.96|3243.26|3253.94|3245.24|3251.62|3242.92|35
1641549740000|2022-01-07 10:02:20|3252.03|3243.33|3251.65|3242.95|3252.22|3243.52|3251.37|3242.67|28
1641549750000|2022-01-07 10:02:30|3251.6|3242.9|3251.43|3242.73|3251.6|3242.9|3250.82|3242.12|34
1641549760000|2022-01-07 10:02:40|3251.51|3242.81|3253.86|3245.16|3254.27|3245.57|3251.34|3242.64|37
1641549770000|2022-01-07 10:02:50|3253.93|3245.23|3254.26|3245.56|3254.3|3245.6|3252.84|3244.14|34
1641549780000|2022-01-07 10:03:00|3254.17|3245.47|3254.41|3245.71|3254.59|3245.89|3253.43|3244.73|35
1641549790000|2022-01-07 10:03:10|3254.59|3245.89|3254.6|3245.9|3255|3246.3|3254.13|3245.43|30
1641549800000|2022-01-07 10:03:20|3254.49|3245.79|3253.99|3245.29|3254.59|3245.89|3253.73|3245.03|37
1641549810000|2022-01-07 10:03:30|3254|3245.3|3253.84|3245.14|3254|3245.3|3253.44|3244.74|26
1641549820000|2022-01-07 10:03:40|3253.85|3245.15|3253.9|3245.2|3253.96|3245.26|3253.65|3244.95|30
1641549830000|2022-01-07 10:03:50|3253.92|3245.22|3254.97|3246.27|3255.21|3246.51|3253.79|3245.09|36
1641549840000|2022-01-07 10:04:00|3254.98|3246.28|3254.15|3245.45|3255.12|3246.42|3253.67|3244.97|38
1641549850000|2022-01-07 10:04:10|3254.09|3245.39|3255.19|3246.49|3255.2|3246.5|3254.09|3245.39|30
1641549860000|2022-01-07 10:04:20|3255.21|3246.51|3255.72|3247.02|3256.47|3247.77|3255.2|3246.5|39
1641549870000|2022-01-07 10:04:30|3255.63|3246.93|3257.57|3248.87|3257.62|3248.92|3255.63|3246.93|34
1641549880000|2022-01-07 10:04:40|3257.66|3248.96|3258.1|3249.4|3258.53|3249.83|3257.66|3248.96|32
1641549890000|2022-01-07 10:04:50|3258.11|3249.41|3257.24|3248.54|3258.39|3249.69|3257.24|3248.54|25
1641549900000|2022-01-07 10:05:00|3257.1|3248.4|3257.82|3249.12|3257.86|3249.16|3256.89|3248.19|35
1641549910000|2022-01-07 10:05:10|3257.78|3249.08|3254.55|3245.85|3257.78|3249.08|3254.55|3245.85|22
1641549920000|2022-01-07 10:05:20|3254.82|3246.12|3254.99|3246.29|3255.79|3247.09|3254.82|3246.12|34
1641549930000|2022-01-07 10:05:30|3254.96|3246.26|3253.71|3245.01|3255.18|3246.48|3253.71|3245.01|35
1641549940000|2022-01-07 10:05:40|3253.89|3245.19|3253.97|3245.27|3254.02|3245.32|3253.64|3244.94|30
1641549950000|2022-01-07 10:05:50|3254.08|3245.38|3256.1|3247.4|3256.7|3248|3254.08|3245.38|38
1641549960000|2022-01-07 10:06:00|3256.14|3247.44|3254.24|3245.54|3256.5|3247.8|3254.08|3245.38|38
1641549970000|2022-01-07 10:06:10|3254.23|3245.53|3255|3246.3|3255|3246.3|3254.22|3245.52|35
1641549980000|2022-01-07 10:06:20|3254.81|3246.11|3253.92|3245.22|3254.81|3246.11|3253.78|3245.08|33
1641549990000|2022-01-07 10:06:30|3254|3245.3|3256.1|3247.4|3257.01|3248.31|3253.9|3245.2|36
1641550000000|2022-01-07 10:06:40|3256.4|3247.7|3257.29|3248.59|3257.29|3248.59|3255.88|3247.18|24
1641550010000|2022-01-07 10:06:50|3257.34|3248.64|3256.73|3248.03|3257.46|3248.76|3256.65|3247.95|30
1641550020000|2022-01-07 10:07:00|3256.68|3247.98|3257.89|3249.19|3257.89|3249.19|3256.63|3247.93|37
1641550030000|2022-01-07 10:07:10|3258.06|3249.36|3257.51|3248.81|3258.28|3249.58|3257.48|3248.78|38
1641550040000|2022-01-07 10:07:20|3257.53|3248.83|3259.65|3250.95|3259.82|3251.12|3257.53|3248.83|31
1641550050000|2022-01-07 10:07:30|3259.73|3251.03|3259.62|3250.92|3259.87|3251.17|3259.04|3250.34|35
1641550060000|2022-01-07 10:07:40|3259.57|3250.87|3259.07|3250.37|3260.05|3251.35|3258.8|3250.1|37
1641550070000|2022-01-07 10:07:50|3259.05|3250.35|3259.33|3250.63|3259.96|3251.26|3259.05|3250.35|38
1641550080000|2022-01-07 10:08:00|3259.35|3250.65|3257.99|3249.29|3259.68|3250.98|3256.9|3248.2|40
1641550090000|2022-01-07 10:08:10|3257.88|3249.18|3258.38|3249.68|3258.51|3249.81|3257.87|3249.17|38
1641550100000|2022-01-07 10:08:20|3258.4|3249.7|3258.69|3249.99|3258.88|3250.18|3258.28|3249.58|35
1641550110000|2022-01-07 10:08:30|3258.51|3249.81|3258.8|3250.1|3258.8|3250.1|3258.51|3249.81|30
1641550120000|2022-01-07 10:08:40|3258.85|3250.15|3259.77|3251.07|3260.31|3251.61|3258.85|3250.15|35
1641550130000|2022-01-07 10:08:50|3259.75|3251.05|3261.92|3253.22|3262.05|3253.35|3259.69|3250.99|35
1641550140000|2022-01-07 10:09:00|3261.85|3253.15|3261.25|3252.55|3262.05|3253.35|3260.94|3252.24|34
1641550150000|2022-01-07 10:09:10|3261.26|3252.56|3261.97|3253.27|3261.97|3253.27|3261.26|3252.56|26
1641550160000|2022-01-07 10:09:20|3261.69|3252.99|3260.91|3252.21|3262.04|3253.34|3260.91|3252.21|18
1641550170000|2022-01-07 10:09:30|3260.52|3251.82|3261.14|3252.44|3261.32|3252.62|3260.08|3251.38|27
1641550180000|2022-01-07 10:09:40|3261.16|3252.46|3261.74|3253.04|3261.97|3253.27|3261.07|3252.37|19
1641550190000|2022-01-07 10:09:50|3262.24|3253.54|3261.67|3252.97|3262.33|3253.63|3261.59|3252.89|29
1641550200000|2022-01-07 10:10:00|3261.54|3252.84|3260.54|3251.84|3261.54|3252.84|3260.32|3251.62|35
1641550210000|2022-01-07 10:10:10|3260.69|3251.99|3259.86|3251.16|3261.35|3252.65|3259.86|3251.16|33
1641550220000|2022-01-07 10:10:20|3259.6|3250.9|3259.27|3250.57|3259.6|3250.9|3259.2|3250.5|39
1641550230000|2022-01-07 10:10:30|3259.25|3250.55|3260.74|3252.04|3260.74|3252.04|3259.25|3250.55|35
1641550240000|2022-01-07 10:10:40|3260.77|3252.07|3260.94|3252.24|3261.08|3252.38|3260.77|3252.07|30
1641550250000|2022-01-07 10:10:50|3260.88|3252.18|3260.96|3252.26|3261.46|3252.76|3260.83|3252.13|31
1641550260000|2022-01-07 10:11:00|3260.97|3252.27|3261.94|3253.24|3262.1|3253.4|3260.97|3252.27|36
1641550270000|2022-01-07 10:11:10|3261.95|3253.25|3266.65|3257.95|3266.65|3257.95|3261.78|3253.08|39
1641550280000|2022-01-07 10:11:20|3266.72|3258.02|3268.18|3259.48|3268.29|3259.59|3266.71|3258.01|35
1641550290000|2022-01-07 10:11:30|3268.1|3259.4|3268.44|3259.74|3269.23|3260.53|3268.08|3259.38|35
1641550300000|2022-01-07 10:11:40|3268.45|3259.75|3268.39|3259.69|3268.81|3260.11|3267.93|3259.23|34
1641550310000|2022-01-07 10:11:50|3268.3|3259.6|3268.25|3259.55|3268.5|3259.8|3268.15|3259.45|27
1641550320000|2022-01-07 10:12:00|3268.4|3259.7|3268.44|3259.74|3269.33|3260.63|3268.25|3259.55|34
1641550330000|2022-01-07 10:12:10|3268.62|3259.92|3268.15|3259.45|3268.95|3260.25|3267.85|3259.15|31
1641550340000|2022-01-07 10:12:20|3268.07|3259.37|3266.76|3258.06|3268.15|3259.45|3266.76|3258.06|33
1641550350000|2022-01-07 10:12:30|3266.69|3257.99|3266.34|3257.64|3266.69|3257.99|3265.88|3257.18|37
1641550360000|2022-01-07 10:12:40|3266.4|3257.7|3266.01|3257.31|3266.53|3257.83|3265.46|3256.76|26
1641550370000|2022-01-07 10:12:50|3265.94|3257.24|3265.24|3256.54|3266.16|3257.46|3264.99|3256.29|19
1641550380000|2022-01-07 10:13:00|3265.29|3256.59|3265.34|3256.64|3265.66|3256.96|3265.2|3256.5|30
1641550390000|2022-01-07 10:13:10|3265.37|3256.67|3265.44|3256.74|3266.05|3257.35|3265.11|3256.41|37
1641550400000|2022-01-07 10:13:20|3265.36|3256.66|3265.47|3256.77|3265.74|3257.04|3264.91|3256.21|35
1641550410000|2022-01-07 10:13:30|3265.4|3256.7|3265.41|3256.71|3265.59|3256.89|3265.25|3256.55|26
1641550420000|2022-01-07 10:13:40|3265.49|3256.79|3265.41|3256.71|3265.5|3256.8|3265.38|3256.68|18
1641550430000|2022-01-07 10:13:50|3265.4|3256.7|3265.21|3256.51|3265.5|3256.8|3265.01|3256.31|15
1641550440000|2022-01-07 10:14:00|3265.01|3256.31|3264.89|3256.19|3265.21|3256.51|3264.76|3256.06|20
1641550450000|2022-01-07 10:14:10|3264.83|3256.13|3265.43|3256.73|3265.76|3257.06|3264.83|3256.13|31
1641550460000|2022-01-07 10:14:20|3265.38|3256.68|3264.3|3255.6|3265.39|3256.69|3264.18|3255.48|29
1641550470000|2022-01-07 10:14:30|3264.22|3255.52|3263.15|3254.45|3264.22|3255.52|3262.99|3254.29|30
1641550480000|2022-01-07 10:14:40|3263.13|3254.43|3262.22|3253.52|3263.18|3254.48|3262.19|3253.49|30
1641550490000|2022-01-07 10:14:50|3262.25|3253.55|3262.05|3253.35|3263.29|3254.59|3261.7|3253|37
1641550500000|2022-01-07 10:15:00|3261.8|3253.1|3262.2|3253.5|3262.43|3253.73|3261.71|3253.01|36
1641550510000|2022-01-07 10:15:10|3262.18|3253.48|3262.68|3253.98|3262.7|3254|3261.39|3252.69|30
1641550520000|2022-01-07 10:15:20|3262.7|3254|3261.33|3252.63|3262.75|3254.05|3261.33|3252.63|35
1641550530000|2022-01-07 10:15:30|3261.37|3252.67|3261.3|3252.6|3262.66|3253.96|3261.3|3252.6|37
1641550540000|2022-01-07 10:15:40|3261.26|3252.56|3261.28|3252.58|3261.36|3252.66|3260.84|3252.14|28
1641550550000|2022-01-07 10:15:50|3261.23|3252.53|3260.3|3251.6|3261.25|3252.55|3260.3|3251.6|31
1641550560000|2022-01-07 10:16:00|3260.42|3251.72|3259.87|3251.17|3260.42|3251.72|3259.39|3250.69|30
1641550570000|2022-01-07 10:16:10|3259.76|3251.06|3260.25|3251.55|3260.63|3251.93|3259.76|3251.06|24
1641550580000|2022-01-07 10:16:20|3260.27|3251.57|3261.41|3252.71|3261.42|3252.72|3260.1|3251.4|23
1641550590000|2022-01-07 10:16:30|3261.4|3252.7|3260.36|3251.66|3261.42|3252.72|3260.36|3251.66|36
1641550600000|2022-01-07 10:16:40|3260.31|3251.61|3259.63|3250.93|3260.31|3251.61|3259.63|3250.93|37
1641550610000|2022-01-07 10:16:50|3259.44|3250.74|3259.27|3250.57|3259.56|3250.86|3259.19|3250.49|34
1641550620000|2022-01-07 10:17:00|3259.28|3250.58|3259.43|3250.73|3259.61|3250.91|3259.28|3250.58|29
1641550630000|2022-01-07 10:17:10|3259.39|3250.69|3258.29|3249.59|3259.56|3250.86|3258.15|3249.45|33
1641550640000|2022-01-07 10:17:20|3258.24|3249.54|3257.85|3249.15|3258.24|3249.54|3257.21|3248.51|40
1641550650000|2022-01-07 10:17:30|3257.84|3249.14|3258.07|3249.37|3258.25|3249.55|3257.84|3249.14|27
1641550660000|2022-01-07 10:17:40|3258.01|3249.31|3255.95|3247.25|3258.05|3249.35|3255.6|3246.9|35
1641550670000|2022-01-07 10:17:50|3255.37|3246.67|3255.08|3246.38|3255.6|3246.9|3254.36|3245.66|37
1641550680000|2022-01-07 10:18:00|3254.98|3246.28|3252.71|3244.01|3255.04|3246.34|3252.71|3244.01|35
1641550690000|2022-01-07 10:18:10|3252.63|3243.93|3254.53|3245.83|3254.53|3245.83|3252.38|3243.68|38
1641550700000|2022-01-07 10:18:20|3254.51|3245.81|3255.79|3247.09|3255.91|3247.21|3254.45|3245.75|34
1641550710000|2022-01-07 10:18:30|3255.8|3247.1|3256.09|3247.39|3256.18|3247.48|3255.8|3247.1|37
1641550720000|2022-01-07 10:18:40|3255.95|3247.25|3255.78|3247.08|3256.04|3247.34|3255.15|3246.45|30
1641550730000|2022-01-07 10:18:50|3255.79|3247.09|3256.38|3247.68|3257.69|3248.99|3255.73|3247.03|37
1641550740000|2022-01-07 10:19:00|3256.43|3247.73|3256.82|3248.12|3257.19|3248.49|3256.4|3247.7|38
1641550750000|2022-01-07 10:19:10|3256.8|3248.1|3255.22|3246.52|3256.85|3248.15|3255.21|3246.51|38
1641550760000|2022-01-07 10:19:20|3255.28|3246.58|3255.03|3246.33|3255.55|3246.85|3254.52|3245.82|34
1641550770000|2022-01-07 10:19:30|3255.01|3246.31|3255.61|3246.91|3255.9|3247.2|3254.94|3246.24|33
1641550780000|2022-01-07 10:19:40|3255.53|3246.83|3256.98|3248.28|3257.05|3248.35|3255.34|3246.64|37
1641550790000|2022-01-07 10:19:50|3257.42|3248.72|3260.17|3251.47|3260.37|3251.67|3257.1|3248.4|34
1641550800000|2022-01-07 10:20:00|3260.16|3251.46|3257.68|3248.98|3260.16|3251.46|3257.53|3248.83|37
1641550810000|2022-01-07 10:20:10|3257.55|3248.85|3255.89|3247.19|3257.61|3248.91|3255.73|3247.03|36
1641550820000|2022-01-07 10:20:20|3255.85|3247.15|3255.36|3246.66|3256.2|3247.5|3255.28|3246.58|37
1641550830000|2022-01-07 10:20:30|3255.46|3246.76|3254.95|3246.25|3255.48|3246.78|3254.95|3246.25|35
1641550840000|2022-01-07 10:20:40|3254.94|3246.24|3254.85|3246.15|3255.07|3246.37|3254.53|3245.83|35
1641550850000|2022-01-07 10:20:50|3254.88|3246.18|3254.55|3245.85|3254.91|3246.21|3254.16|3245.46|34
1641550860000|2022-01-07 10:21:00|3254.36|3245.66|3252.27|3243.57|3254.6|3245.9|3252.27|3243.57|38
1641550870000|2022-01-07 10:21:10|3252.3|3243.6|3251.69|3242.99|3253.42|3244.72|3251.69|3242.99|33
1641550880000|2022-01-07 10:21:20|3251.54|3242.84|3251.46|3242.76|3251.75|3243.05|3251.19|3242.49|34
1641550890000|2022-01-07 10:21:30|3251.37|3242.67|3251.91|3243.21|3251.91|3243.21|3251.01|3242.31|38
1641550900000|2022-01-07 10:21:40|3252.24|3243.54|3253.43|3244.73|3253.5|3244.8|3251.59|3242.89|39
1641550910000|2022-01-07 10:21:50|3253.42|3244.72|3252.65|3243.95|3253.58|3244.88|3252.16|3243.46|34
1641550920000|2022-01-07 10:22:00|3252.66|3243.96|3252.58|3243.88|3253.01|3244.31|3252.32|3243.62|30
1641550930000|2022-01-07 10:22:10|3252.62|3243.92|3252.95|3244.25|3254.4|3245.7|3252.62|3243.92|27
1641550940000|2022-01-07 10:22:20|3252.94|3244.24|3251.78|3243.08|3253.21|3244.51|3251.78|3243.08|35
1641550950000|2022-01-07 10:22:30|3251.77|3243.07|3251.65|3242.95|3251.77|3243.07|3251.54|3242.84|19
1641550960000|2022-01-07 10:22:40|3251.66|3242.96|3250.59|3241.89|3251.74|3243.04|3250.59|3241.89|32
1641550970000|2022-01-07 10:22:50|3250.57|3241.87|3247.84|3239.14|3250.63|3241.93|3247.84|3239.14|33
1641550980000|2022-01-07 10:23:00|3247.75|3239.05|3249.94|3241.24|3249.98|3241.28|3247.75|3239.05|37
1641550990000|2022-01-07 10:23:10|3249.92|3241.22|3249.34|3240.64|3249.92|3241.22|3249.07|3240.37|37
1641551000000|2022-01-07 10:23:20|3249.25|3240.55|3249.5|3240.8|3249.57|3240.87|3249.25|3240.55|32
1641551010000|2022-01-07 10:23:30|3249.33|3240.63|3250.5|3241.8|3250.67|3241.97|3249.18|3240.48|36
1641551020000|2022-01-07 10:23:40|3250.58|3241.88|3249.56|3240.86|3250.58|3241.88|3249.56|3240.86|26
1641551030000|2022-01-07 10:23:50|3249.6|3240.9|3249.43|3240.73|3249.93|3241.23|3248.69|3239.99|31
1641551040000|2022-01-07 10:24:00|3249.47|3240.77|3248.31|3239.61|3249.53|3240.83|3248.31|3239.61|34
1641551050000|2022-01-07 10:24:10|3248.35|3239.65|3247.59|3238.89|3248.35|3239.65|3247.38|3238.68|26
1641551060000|2022-01-07 10:24:20|3247.85|3239.15|3247.99|3239.29|3249.37|3240.67|3247.85|3239.15|38
1641551070000|2022-01-07 10:24:30|3248.43|3239.73|3248.73|3240.03|3248.9|3240.2|3247.99|3239.29|32
1641551080000|2022-01-07 10:24:40|3248.71|3240.01|3249.68|3240.98|3249.77|3241.07|3248.63|3239.93|24
1641551090000|2022-01-07 10:24:50|3249.69|3240.99|3249.67|3240.97|3250.01|3241.31|3249.37|3240.67|27
1641551100000|2022-01-07 10:25:00|3249.68|3240.98|3253|3244.3|3254.73|3246.03|3249.68|3240.98|40
1641551110000|2022-01-07 10:25:10|3252.86|3244.16|3256.46|3247.76|3257.99|3249.29|3252.86|3244.16|38
1641551120000|2022-01-07 10:25:20|3255.56|3246.86|3255.31|3246.61|3255.73|3247.03|3253.66|3244.96|37
1641551130000|2022-01-07 10:25:30|3255.35|3246.65|3254.53|3245.83|3255.42|3246.72|3253.4|3244.7|38
1641551140000|2022-01-07 10:25:40|3254.38|3245.68|3253.6|3244.9|3254.81|3246.11|3253.46|3244.76|38
1641551150000|2022-01-07 10:25:50|3253.56|3244.86|3253.64|3244.94|3253.76|3245.06|3253.24|3244.54|36
1641551160000|2022-01-07 10:26:00|3253.63|3244.93|3255.53|3246.83|3255.58|3246.88|3253.63|3244.93|33
1641551170000|2022-01-07 10:26:10|3255.54|3246.84|3254.72|3246.02|3255.63|3246.93|3254.56|3245.86|33
1641551180000|2022-01-07 10:26:20|3254.81|3246.11|3255.66|3246.96|3255.76|3247.06|3254.81|3246.11|33
1641551190000|2022-01-07 10:26:30|3255.65|3246.95|3255.81|3247.11|3256.05|3247.35|3255.6|3246.9|32
1641551200000|2022-01-07 10:26:40|3255.84|3247.14|3255.09|3246.39|3255.95|3247.25|3255.06|3246.36|36
1641551210000|2022-01-07 10:26:50|3255.11|3246.41|3255.92|3247.22|3256.13|3247.43|3255.1|3246.4|40
1641551220000|2022-01-07 10:27:00|3256.21|3247.51|3257.4|3248.7|3257.64|3248.94|3256.21|3247.51|33
1641551230000|2022-01-07 10:27:10|3257.28|3248.58|3257.44|3248.74|3257.53|3248.83|3257.2|3248.5|33
1641551240000|2022-01-07 10:27:20|3257.53|3248.83|3257.77|3249.07|3257.83|3249.13|3257.36|3248.66|29
1641551250000|2022-01-07 10:27:30|3257.6|3248.9|3255.53|3246.83|3257.89|3249.19|3255.45|3246.75|31
1641551260000|2022-01-07 10:27:40|3255.55|3246.85|3253.94|3245.24|3255.72|3247.02|3253.92|3245.22|30
1641551270000|2022-01-07 10:27:50|3253.92|3245.22|3254.15|3245.45|3254.62|3245.92|3253.88|3245.18|28
1641551280000|2022-01-07 10:28:00|3254.19|3245.49|3255.17|3246.47|3255.17|3246.47|3254.19|3245.49|22
1641551290000|2022-01-07 10:28:10|3255.18|3246.48|3255.57|3246.87|3255.61|3246.91|3254.89|3246.19|29
1641551300000|2022-01-07 10:28:20|3255.51|3246.81|3255.26|3246.56|3256.65|3247.95|3254.96|3246.26|39
1641551310000|2022-01-07 10:28:30|3255.25|3246.55|3257.23|3248.53|3257.23|3248.53|3255.25|3246.55|34
1641551320000|2022-01-07 10:28:40|3256.95|3248.25|3257.32|3248.62|3257.42|3248.72|3255.94|3247.24|31
1641551330000|2022-01-07 10:28:50|3257.35|3248.65|3257.83|3249.13|3258.03|3249.33|3257.35|3248.65|31
1641551340000|2022-01-07 10:29:00|3257.94|3249.24|3257.16|3248.46|3257.94|3249.24|3256.59|3247.89|28
1641551350000|2022-01-07 10:29:10|3257.09|3248.39|3254.77|3246.07|3257.16|3248.46|3254.6|3245.9|36
1641551360000|2022-01-07 10:29:20|3254.93|3246.23|3254.05|3245.35|3254.93|3246.23|3253.59|3244.89|31
1641551370000|2022-01-07 10:29:30|3253.77|3245.07|3254.92|3246.22|3254.97|3246.27|3253.77|3245.07|35
1641551380000|2022-01-07 10:29:40|3254.96|3246.26|3252.93|3244.23|3254.96|3246.26|3252.48|3243.78|32
1641551390000|2022-01-07 10:29:50|3252.86|3244.16|3251.61|3242.91|3252.98|3244.28|3251.6|3242.9|31
1641551400000|2022-01-07 10:30:00|3251.63|3242.93|3250.54|3241.84|3251.63|3242.93|3249.8|3241.1|34
1641551410000|2022-01-07 10:30:10|3250.58|3241.88|3249.56|3240.86|3250.58|3241.88|3249.56|3240.86|28
1641551420000|2022-01-07 10:30:20|3249.54|3240.84|3248.85|3240.15|3249.54|3240.84|3248.85|3240.15|27
1641551430000|2022-01-07 10:30:30|3248.87|3240.17|3248.71|3240.01|3248.96|3240.26|3248.26|3239.56|31
1641551440000|2022-01-07 10:30:40|3248.76|3240.06|3250.09|3241.39|3250.55|3241.85|3248.65|3239.95|34
1641551450000|2022-01-07 10:30:50|3250.14|3241.44|3249.58|3240.88|3250.21|3241.51|3249.4|3240.7|21
1641551460000|2022-01-07 10:31:00|3249.62|3240.92|3249.58|3240.88|3249.85|3241.15|3249.36|3240.66|31
1641551470000|2022-01-07 10:31:10|3249.6|3240.9|3249.74|3241.04|3249.87|3241.17|3249.6|3240.9|11
1641551480000|2022-01-07 10:31:20|3249.78|3241.08|3249.77|3241.07|3249.78|3241.08|3249.33|3240.63|28
1641551490000|2022-01-07 10:31:30|3249.55|3240.85|3251.36|3242.66|3251.48|3242.78|3249.55|3240.85|23
1641551500000|2022-01-07 10:31:40|3251.09|3242.39|3250.86|3242.16|3251.09|3242.39|3250.42|3241.72|31
1641551510000|2022-01-07 10:31:50|3250.9|3242.2|3245.27|3236.57|3251.11|3242.41|3245.27|3236.57|34
1641551520000|2022-01-07 10:32:00|3245.09|3236.39|3244.54|3235.84|3245.09|3236.39|3242.31|3233.61|39
1641551530000|2022-01-07 10:32:10|3245.11|3236.41|3248.12|3239.42|3248.12|3239.42|3244.87|3236.17|37
1641551540000|2022-01-07 10:32:20|3248.41|3239.71|3247.46|3238.76|3249.56|3240.86|3247.46|3238.76|38
1641551550000|2022-01-07 10:32:30|3247.79|3239.09|3249.52|3240.82|3249.83|3241.13|3247.68|3238.98|40
1641551560000|2022-01-07 10:32:40|3248.8|3240.1|3248.19|3239.49|3249.54|3240.84|3247.78|3239.08|38
1641551570000|2022-01-07 10:32:50|3248.65|3239.95|3249.1|3240.4|3249.63|3240.93|3248.6|3239.9|35
1641551580000|2022-01-07 10:33:00|3249.13|3240.43|3247.81|3239.11|3249.51|3240.81|3247.27|3238.57|36
1641551590000|2022-01-07 10:33:10|3248.21|3239.51|3249.39|3240.69|3250.26|3241.56|3247.93|3239.23|36
1641551600000|2022-01-07 10:33:20|3249.16|3240.46|3247.59|3238.89|3249.16|3240.46|3246.39|3237.69|40
1641551610000|2022-01-07 10:33:30|3247.31|3238.61|3246.97|3238.27|3247.4|3238.7|3246.55|3237.85|36
1641551620000|2022-01-07 10:33:40|3247.22|3238.52|3247.26|3238.56|3247.68|3238.98|3247.02|3238.32|34
1641551630000|2022-01-07 10:33:50|3247.41|3238.71|3247.55|3238.85|3247.92|3239.22|3247.12|3238.42|23
1641551640000|2022-01-07 10:34:00|3247.49|3238.79|3244.3|3235.6|3247.64|3238.94|3244.3|3235.6|37
1641551650000|2022-01-07 10:34:10|3244.64|3235.94|3245.25|3236.55|3245.36|3236.66|3244.61|3235.91|26
1641551660000|2022-01-07 10:34:20|3245.37|3236.67|3245.32|3236.62|3245.45|3236.75|3245.08|3236.38|28
1641551670000|2022-01-07 10:34:30|3245.31|3236.61|3244.24|3235.54|3245.33|3236.63|3244.02|3235.32|35
1641551680000|2022-01-07 10:34:40|3244.25|3235.55|3244.34|3235.64|3244.43|3235.73|3244.17|3235.47|29
1641551690000|2022-01-07 10:34:50|3244.35|3235.65|3244.32|3235.62|3244.48|3235.78|3244.26|3235.56|33
1641551700000|2022-01-07 10:35:00|3244.31|3235.61|3243.4|3234.7|3244.51|3235.81|3243.38|3234.68|29
1641551710000|2022-01-07 10:35:10|3243.39|3234.69|3245.54|3236.84|3246.63|3237.93|3243.39|3234.69|36
1641551720000|2022-01-07 10:35:20|3245.37|3236.67|3245.64|3236.94|3245.69|3236.99|3245.27|3236.57|35
1641551730000|2022-01-07 10:35:30|3245.62|3236.92|3245.92|3237.22|3246.12|3237.42|3245.47|3236.77|29
1641551740000|2022-01-07 10:35:40|3246.06|3237.36|3245.04|3236.34|3246.06|3237.36|3245.04|3236.34|30
1641551750000|2022-01-07 10:35:50|3244.86|3236.16|3245.01|3236.31|3245.04|3236.34|3244.5|3235.8|34
1641551760000|2022-01-07 10:36:00|3245.02|3236.32|3245.23|3236.53|3245.23|3236.53|3244.74|3236.04|26
1641551770000|2022-01-07 10:36:10|3245.09|3236.39|3244.06|3235.36|3245.15|3236.45|3244.04|3235.34|31
1641551780000|2022-01-07 10:36:20|3244.05|3235.35|3243.84|3235.14|3244.23|3235.53|3243.7|3235|32
1641551790000|2022-01-07 10:36:30|3243.77|3235.07|3242.2|3233.5|3244.14|3235.44|3241.99|3233.29|32
1641551800000|2022-01-07 10:36:40|3242.01|3233.31|3241.81|3233.11|3242.26|3233.56|3241.65|3232.95|31
1641551810000|2022-01-07 10:36:50|3241.78|3233.08|3241.82|3233.12|3241.82|3233.12|3241.25|3232.55|34
1641551820000|2022-01-07 10:37:00|3241.68|3232.98|3242.25|3233.55|3242.84|3234.14|3241.36|3232.66|33
1641551830000|2022-01-07 10:37:10|3242.15|3233.45|3242.4|3233.7|3242.56|3233.86|3241.46|3232.76|33
1641551840000|2022-01-07 10:37:20|3242.5|3233.8|3242.5|3233.8|3242.73|3234.03|3242.43|3233.73|31
1641551850000|2022-01-07 10:37:30|3242.6|3233.9|3241.97|3233.27|3242.67|3233.97|3241.55|3232.85|34
1641551860000|2022-01-07 10:37:40|3241.98|3233.28|3241.91|3233.21|3242.12|3233.42|3241.73|3233.03|28
1641551870000|2022-01-07 10:37:50|3241.99|3233.29|3240.5|3231.8|3241.99|3233.29|3240.42|3231.72|31
1641551880000|2022-01-07 10:38:00|3240.52|3231.82|3240.24|3231.54|3240.52|3231.82|3240.07|3231.37|25
1641551890000|2022-01-07 10:38:10|3240.17|3231.47|3240.77|3232.07|3240.9|3232.2|3240.1|3231.4|25
1641551900000|2022-01-07 10:38:20|3240.85|3232.15|3240.78|3232.08|3240.94|3232.24|3240.46|3231.76|27
1641551910000|2022-01-07 10:38:30|3240.83|3232.13|3239.82|3231.12|3240.87|3232.17|3239.82|3231.12|31
1641551920000|2022-01-07 10:38:40|3239.77|3231.07|3238.64|3229.94|3239.77|3231.07|3238.64|3229.94|34
1641551930000|2022-01-07 10:38:50|3238.58|3229.88|3239.02|3230.32|3239.17|3230.47|3237.45|3228.75|37
1641551940000|2022-01-07 10:39:00|3239.03|3230.33|3239.25|3230.55|3240.04|3231.34|3238.81|3230.11|40
1641551950000|2022-01-07 10:39:10|3239.36|3230.66|3238.43|3229.73|3239.65|3230.95|3238|3229.3|35
1641551960000|2022-01-07 10:39:20|3238.39|3229.69|3238.22|3229.52|3238.53|3229.83|3237.79|3229.09|34
1641551970000|2022-01-07 10:39:30|3238.05|3229.35|3240.88|3232.18|3241.17|3232.47|3238.05|3229.35|36
1641551980000|2022-01-07 10:39:40|3240.86|3232.16|3241.1|3232.4|3241.14|3232.44|3240.73|3232.03|17
1641551990000|2022-01-07 10:39:50|3241.13|3232.43|3241.07|3232.37|3241.15|3232.45|3240.82|3232.12|28
1641552000000|2022-01-07 10:40:00|3241.12|3232.42|3238.17|3229.47|3241.12|3232.42|3237.97|3229.27|33
1641552010000|2022-01-07 10:40:10|3238.07|3229.37|3238.36|3229.66|3238.65|3229.95|3237.83|3229.13|36
1641552020000|2022-01-07 10:40:20|3238.48|3229.78|3238.86|3230.16|3238.93|3230.23|3237.52|3228.82|33
1641552030000|2022-01-07 10:40:30|3238.84|3230.14|3240.2|3231.5|3240.27|3231.57|3238.84|3230.14|27
1641552040000|2022-01-07 10:40:40|3240.21|3231.51|3240.27|3231.57|3240.31|3231.61|3240.02|3231.32|23
1641552050000|2022-01-07 10:40:50|3240.31|3231.61|3241.08|3232.38|3241.12|3232.42|3239.81|3231.11|31
1641552060000|2022-01-07 10:41:00|3241.15|3232.45|3242.46|3233.76|3242.46|3233.76|3240.6|3231.9|36
1641552070000|2022-01-07 10:41:10|3242.47|3233.77|3243.07|3234.37|3243.07|3234.37|3242.32|3233.62|30
1641552080000|2022-01-07 10:41:20|3243.1|3234.4|3245.9|3237.2|3246.14|3237.44|3242.98|3234.28|34
1641552090000|2022-01-07 10:41:30|3245.95|3237.25|3245.78|3237.08|3246.76|3238.06|3245.78|3237.08|31
1641552100000|2022-01-07 10:41:40|3245.85|3237.15|3246.56|3237.86|3247.01|3238.31|3245.79|3237.09|30
1641552110000|2022-01-07 10:41:50|3246.72|3238.02|3246.68|3237.98|3247.07|3238.37|3246.56|3237.86|31
1641552120000|2022-01-07 10:42:00|3246.69|3237.99|3247.65|3238.95|3247.84|3239.14|3246.58|3237.88|32
1641552130000|2022-01-07 10:42:10|3247.66|3238.96|3246.03|3237.33|3247.66|3238.96|3245.81|3237.11|29
1641552140000|2022-01-07 10:42:20|3246.09|3237.39|3245.15|3236.45|3246.74|3238.04|3244.46|3235.76|35
1641552150000|2022-01-07 10:42:30|3245.16|3236.46|3245.45|3236.75|3245.99|3237.29|3244.48|3235.78|36
1641552160000|2022-01-07 10:42:40|3245.56|3236.86|3244.93|3236.23|3245.64|3236.94|3244.7|3236|30
1641552170000|2022-01-07 10:42:50|3244.97|3236.27|3244.1|3235.4|3245.3|3236.6|3243.73|3235.03|37
1641552180000|2022-01-07 10:43:00|3244.46|3235.76|3245.25|3236.55|3245.72|3237.02|3243.81|3235.11|34
1641552190000|2022-01-07 10:43:10|3245.37|3236.67|3245.6|3236.9|3245.86|3237.16|3245.32|3236.62|29
1641552200000|2022-01-07 10:43:20|3245.59|3236.89|3245.84|3237.14|3245.92|3237.22|3245.58|3236.88|26
1641552210000|2022-01-07 10:43:30|3245.85|3237.15|3246.72|3238.02|3246.74|3238.04|3245.72|3237.02|24
1641552220000|2022-01-07 10:43:40|3246.73|3238.03|3246.9|3238.2|3247.33|3238.63|3246.71|3238.01|27
1641552230000|2022-01-07 10:43:50|3246.89|3238.19|3246.67|3237.97|3247.04|3238.34|3246.39|3237.69|34
1641552240000|2022-01-07 10:44:00|3247.32|3238.62|3247.3|3238.6|3247.43|3238.73|3246.99|3238.29|25
1641552250000|2022-01-07 10:44:10|3247.31|3238.61|3246.04|3237.34|3247.32|3238.62|3245.5|3236.8|36
1641552260000|2022-01-07 10:44:20|3245.34|3236.64|3245.54|3236.84|3245.64|3236.94|3243.88|3235.18|36
1641552270000|2022-01-07 10:44:30|3245.58|3236.88|3245.6|3236.9|3245.82|3237.12|3245.39|3236.69|36
1641552280000|2022-01-07 10:44:40|3245.58|3236.88|3243.38|3234.68|3245.68|3236.98|3242.77|3234.07|37
1641552290000|2022-01-07 10:44:50|3243.36|3234.66|3244.69|3235.99|3245.07|3236.37|3243.36|3234.66|37
1641552300000|2022-01-07 10:45:00|3244.57|3235.87|3244.07|3235.37|3244.76|3236.06|3243.78|3235.08|21
1641552310000|2022-01-07 10:45:10|3244.17|3235.47|3242.39|3233.69|3244.17|3235.47|3242.39|3233.69|25
1641552320000|2022-01-07 10:45:20|3242.36|3233.66|3241.9|3233.2|3242.53|3233.83|3241.32|3232.62|35
1641552330000|2022-01-07 10:45:30|3242.14|3233.44|3243.31|3234.61|3243.31|3234.61|3242.14|3233.44|32
1641552340000|2022-01-07 10:45:40|3243.33|3234.63|3241.94|3233.24|3243.35|3234.65|3241.78|3233.08|32
1641552350000|2022-01-07 10:45:50|3241.99|3233.29|3242.33|3233.63|3242.34|3233.64|3241.92|3233.22|34
1641552360000|2022-01-07 10:46:00|3242.32|3233.62|3242.83|3234.13|3242.94|3234.24|3242.18|3233.48|28
1641552370000|2022-01-07 10:46:10|3242.89|3234.19|3241.71|3233.01|3242.93|3234.23|3241.49|3232.79|32
1641552380000|2022-01-07 10:46:20|3241.54|3232.84|3241.48|3232.78|3241.63|3232.93|3241.33|3232.63|25
1641552390000|2022-01-07 10:46:30|3241.86|3233.16|3242.35|3233.65|3242.95|3234.25|3241.86|3233.16|37
1641552400000|2022-01-07 10:46:40|3242.23|3233.53|3242.45|3233.75|3242.57|3233.87|3242.23|3233.53|30
1641552410000|2022-01-07 10:46:50|3242.43|3233.73|3242.39|3233.69|3242.68|3233.98|3242.36|3233.66|30
1641552420000|2022-01-07 10:47:00|3242.4|3233.7|3244.39|3235.69|3244.39|3235.69|3242.4|3233.7|34
1641552430000|2022-01-07 10:47:10|3244.28|3235.58|3246.21|3237.51|3246.26|3237.56|3244.26|3235.56|36
1641552440000|2022-01-07 10:47:20|3246.22|3237.52|3246.08|3237.38|3246.26|3237.56|3245.96|3237.26|35
1641552450000|2022-01-07 10:47:30|3246.38|3237.68|3246.59|3237.89|3247.48|3238.78|3246.38|3237.68|34
1641552460000|2022-01-07 10:47:40|3246.57|3237.87|3245.51|3236.81|3246.82|3238.12|3245.23|3236.53|31
1641552470000|2022-01-07 10:47:50|3245.47|3236.77|3246.49|3237.79|3246.58|3237.88|3245.45|3236.75|31
1641552480000|2022-01-07 10:48:00|3246.42|3237.72|3246.37|3237.67|3246.56|3237.86|3246.18|3237.48|30
1641552490000|2022-01-07 10:48:10|3246.34|3237.64|3246.05|3237.35|3246.81|3238.11|3245.59|3236.89|38
1641552500000|2022-01-07 10:48:20|3246.06|3237.36|3246.61|3237.91|3246.79|3238.09|3245.95|3237.25|30
1641552510000|2022-01-07 10:48:30|3246.44|3237.74|3246.71|3238.01|3246.8|3238.1|3246.42|3237.72|29
1641552520000|2022-01-07 10:48:40|3246.58|3237.88|3246.75|3238.05|3246.96|3238.26|3246.46|3237.76|34
1641552530000|2022-01-07 10:48:50|3247.49|3238.79|3248.92|3240.22|3249.02|3240.32|3247.49|3238.79|32
1641552540000|2022-01-07 10:49:00|3248.99|3240.29|3250.49|3241.79|3250.76|3242.06|3248.94|3240.24|33
1641552550000|2022-01-07 10:49:10|3250.63|3241.93|3250.07|3241.37|3250.75|3242.05|3250.07|3241.37|36
1641552560000|2022-01-07 10:49:20|3249.81|3241.11|3249.51|3240.81|3249.81|3241.11|3249.33|3240.63|34
1641552570000|2022-01-07 10:49:30|3249.64|3240.94|3249.46|3240.76|3249.7|3241|3249.21|3240.51|34
1641552580000|2022-01-07 10:49:40|3249.47|3240.77|3248.93|3240.23|3249.55|3240.85|3248.9|3240.2|25
1641552590000|2022-01-07 10:49:50|3248.97|3240.27|3248.3|3239.6|3249.05|3240.35|3248.3|3239.6|23
1641552600000|2022-01-07 10:50:00|3248.34|3239.64|3248.97|3240.27|3248.99|3240.29|3248.34|3239.64|21
1641552610000|2022-01-07 10:50:10|3249|3240.3|3248.48|3239.78|3249|3240.3|3248.48|3239.78|27
1641552620000|2022-01-07 10:50:20|3248.44|3239.74|3247.31|3238.61|3248.44|3239.74|3247.17|3238.47|31
1641552630000|2022-01-07 10:50:30|3247.29|3238.59|3247.05|3238.35|3247.37|3238.67|3247.05|3238.35|23
1641552640000|2022-01-07 10:50:40|3247.06|3238.36|3245.29|3236.59|3247.06|3238.36|3245.14|3236.44|34
1641552650000|2022-01-07 10:50:50|3245.14|3236.44|3244.78|3236.08|3245.64|3236.94|3244.28|3235.58|29
1641552660000|2022-01-07 10:51:00|3244.36|3235.66|3242.88|3234.18|3244.71|3236.01|3242.56|3233.86|31
1641552670000|2022-01-07 10:51:10|3242.59|3233.89|3242.4|3233.7|3242.92|3234.22|3241.66|3232.96|38
1641552680000|2022-01-07 10:51:20|3242.36|3233.66|3240.05|3231.35|3242.67|3233.97|3240.05|3231.35|39
1641552690000|2022-01-07 10:51:30|3239.81|3231.11|3240.39|3231.69|3240.53|3231.83|3239.44|3230.74|33
1641552700000|2022-01-07 10:51:40|3240.17|3231.47|3240.68|3231.98|3240.77|3232.07|3240.17|3231.47|26
1641552710000|2022-01-07 10:51:50|3240.62|3231.92|3240.12|3231.42|3240.69|3231.99|3239.95|3231.25|20
1641552720000|2022-01-07 10:52:00|3240.19|3231.49|3241.3|3232.6|3241.49|3232.79|3240.19|3231.49|21
1641552730000|2022-01-07 10:52:10|3241.27|3232.57|3240.03|3231.33|3241.32|3232.62|3239.86|3231.16|30
1641552740000|2022-01-07 10:52:20|3239.92|3231.22|3240|3231.3|3240.36|3231.66|3239.86|3231.16|22
1641552750000|2022-01-07 10:52:30|3240.02|3231.32|3238.91|3230.21|3240.28|3231.58|3238.84|3230.14|36
1641552760000|2022-01-07 10:52:40|3238.9|3230.2|3239.24|3230.54|3239.55|3230.85|3238.9|3230.2|31
1641552770000|2022-01-07 10:52:50|3239.2|3230.5|3239.24|3230.54|3239.34|3230.64|3239.17|3230.47|32
1641552780000|2022-01-07 10:53:00|3239.32|3230.62|3239.45|3230.75|3239.59|3230.89|3239.29|3230.59|30
1641552790000|2022-01-07 10:53:10|3239.46|3230.76|3240.82|3232.12|3240.89|3232.19|3239.35|3230.65|37
1641552800000|2022-01-07 10:53:20|3240.83|3232.13|3241.01|3232.31|3241.54|3232.84|3240.78|3232.08|38
1641552810000|2022-01-07 10:53:30|3240.89|3232.19|3241.02|3232.32|3241.15|3232.45|3240.64|3231.94|27
1641552820000|2022-01-07 10:53:40|3241.06|3232.36|3239.71|3231.01|3241.09|3232.39|3239.49|3230.79|27
1641552830000|2022-01-07 10:53:50|3239.72|3231.02|3237.62|3228.92|3239.76|3231.06|3237.28|3228.58|27
1641552840000|2022-01-07 10:54:00|3237.71|3229.01|3236.31|3227.61|3237.71|3229.01|3236.31|3227.61|32
1641552850000|2022-01-07 10:54:10|3236.34|3227.64|3236.59|3227.89|3236.6|3227.9|3236.3|3227.6|21
1641552860000|2022-01-07 10:54:20|3236.6|3227.9|3232.83|3224.13|3236.66|3227.96|3232.83|3224.13|29
1641552870000|2022-01-07 10:54:30|3232.54|3223.84|3234.44|3225.74|3234.44|3225.74|3232.42|3223.72|37
1641552880000|2022-01-07 10:54:40|3234.76|3226.06|3233.95|3225.25|3234.79|3226.09|3233.95|3225.25|36
1641552890000|2022-01-07 10:54:50|3233.92|3225.22|3232.83|3224.13|3234.41|3225.71|3232.41|3223.71|34
1641552900000|2022-01-07 10:55:00|3232.85|3224.15|3233.09|3224.39|3233.25|3224.55|3232.81|3224.11|36
1641552910000|2022-01-07 10:55:10|3233.13|3224.43|3233.88|3225.18|3234.01|3225.31|3233.09|3224.39|36
1641552920000|2022-01-07 10:55:20|3233.91|3225.21|3236.93|3228.23|3236.93|3228.23|3233.88|3225.18|39
1641552930000|2022-01-07 10:55:30|3236.78|3228.08|3235.13|3226.43|3237.2|3228.5|3235.13|3226.43|38
1641552940000|2022-01-07 10:55:40|3234.91|3226.21|3235.7|3227|3235.84|3227.14|3234.69|3225.99|35
1641552950000|2022-01-07 10:55:50|3235.71|3227.01|3234.81|3226.11|3235.79|3227.09|3234.36|3225.66|37
1641552960000|2022-01-07 10:56:00|3234.84|3226.14|3234.83|3226.13|3235|3226.3|3234.75|3226.05|31
1641552970000|2022-01-07 10:56:10|3234.87|3226.17|3235.93|3227.23|3236.09|3227.39|3234.64|3225.94|31
1641552980000|2022-01-07 10:56:20|3236.08|3227.38|3235.82|3227.12|3236.12|3227.42|3235.73|3227.03|28
1641552990000|2022-01-07 10:56:30|3235.81|3227.11|3236.34|3227.64|3236.65|3227.95|3235.78|3227.08|33
1641553000000|2022-01-07 10:56:40|3236.33|3227.63|3233.88|3225.18|3236.33|3227.63|3233.72|3225.02|34
1641553010000|2022-01-07 10:56:50|3234.12|3225.42|3234.02|3225.32|3234.71|3226.01|3233.87|3225.17|36
1641553020000|2022-01-07 10:57:00|3233.92|3225.22|3233.25|3224.55|3234.02|3225.32|3232.87|3224.17|29
1641553030000|2022-01-07 10:57:10|3233.24|3224.54|3232.71|3224.01|3233.26|3224.56|3232.57|3223.87|29
1641553040000|2022-01-07 10:57:20|3232.8|3224.1|3232.72|3224.02|3232.91|3224.21|3232.46|3223.76|38
1641553050000|2022-01-07 10:57:30|3232.71|3224.01|3232.86|3224.16|3232.99|3224.29|3232.69|3223.99|27
1641553060000|2022-01-07 10:57:40|3232.84|3224.14|3231.13|3222.43|3232.84|3224.14|3231.13|3222.43|33
1641553070000|2022-01-07 10:57:50|3231.17|3222.47|3229.96|3221.26|3231.24|3222.54|3229.77|3221.07|35
1641553080000|2022-01-07 10:58:00|3230.3|3221.6|3230.52|3221.82|3230.72|3222.02|3230.3|3221.6|33
1641553090000|2022-01-07 10:58:10|3230.58|3221.88|3230.46|3221.76|3231.05|3222.35|3230.43|3221.73|22
1641553100000|2022-01-07 10:58:20|3230.51|3221.81|3229.7|3221|3230.63|3221.93|3229.52|3220.82|27
1641553110000|2022-01-07 10:58:30|3229.78|3221.08|3230.66|3221.96|3230.98|3222.28|3229.41|3220.71|34
1641553120000|2022-01-07 10:58:40|3230.56|3221.86|3233.05|3224.35|3233.26|3224.56|3230.56|3221.86|36
1641553130000|2022-01-07 10:58:50|3233|3224.3|3233.57|3224.87|3233.74|3225.04|3233|3224.3|31
1641553140000|2022-01-07 10:59:00|3233.53|3224.83|3233.57|3224.87|3233.81|3225.11|3233.19|3224.49|29
1641553150000|2022-01-07 10:59:10|3233.59|3224.89|3231.25|3222.55|3233.59|3224.89|3231.11|3222.41|37
1641553160000|2022-01-07 10:59:20|3231.29|3222.59|3231.17|3222.47|3231.9|3223.2|3230.57|3221.87|37
1641553170000|2022-01-07 10:59:30|3231.03|3222.33|3228.7|3220|3231.12|3222.42|3228.54|3219.84|38
1641553180000|2022-01-07 10:59:40|3228.33|3219.63|3225.1|3216.4|3228.33|3219.63|3225.1|3216.4|39
1641553190000|2022-01-07 10:59:50|3225.19|3216.49|3220.98|3212.28|3225.19|3216.49|3220.72|3212.02|40
1641553200000|2022-01-07 11:00:00|3220.75|3212.05|3222.86|3214.16|3223.57|3214.87|3220.74|3212.04|40
1641553210000|2022-01-07 11:00:10|3223|3214.3|3223.5|3214.8|3224.14|3215.44|3222.87|3214.17|36
1641553220000|2022-01-07 11:00:20|3223.44|3214.74|3225.28|3216.58|3225.28|3216.58|3223.17|3214.47|38
1641553230000|2022-01-07 11:00:30|3225.31|3216.61|3226.99|3218.29|3227.75|3219.05|3225.31|3216.61|38
1641553240000|2022-01-07 11:00:40|3227.24|3218.54|3226.44|3217.74|3227.27|3218.57|3225.65|3216.95|38
1641553250000|2022-01-07 11:00:50|3226.52|3217.82|3225.81|3217.11|3226.68|3217.98|3225.32|3216.62|37
1641553260000|2022-01-07 11:01:00|3225.8|3217.1|3226.15|3217.45|3226.86|3218.16|3225.41|3216.71|38
1641553270000|2022-01-07 11:01:10|3226.11|3217.41|3222.68|3213.98|3226.13|3217.43|3222.66|3213.96|34
1641553280000|2022-01-07 11:01:20|3222.65|3213.95|3222.19|3213.49|3222.65|3213.95|3221.78|3213.08|33
1641553290000|2022-01-07 11:01:30|3222.2|3213.5|3223.28|3214.58|3223.28|3214.58|3221.92|3213.22|31
1641553300000|2022-01-07 11:01:40|3223.32|3214.62|3223.28|3214.58|3224.71|3216.01|3222.97|3214.27|38
1641553310000|2022-01-07 11:01:50|3223.24|3214.54|3222.04|3213.34|3223.38|3214.68|3222.02|3213.32|34
1641553320000|2022-01-07 11:02:00|3221.86|3213.16|3221.49|3212.79|3222.1|3213.4|3221.19|3212.49|35
1641553330000|2022-01-07 11:02:10|3221.65|3212.95|3221.87|3213.17|3221.92|3213.22|3221.28|3212.58|36
1641553340000|2022-01-07 11:02:20|3221.86|3213.16|3222.04|3213.34|3222.41|3213.71|3221.72|3213.02|30
1641553350000|2022-01-07 11:02:30|3222.05|3213.35|3223.64|3214.94|3223.64|3214.94|3222.05|3213.35|32
1641553360000|2022-01-07 11:02:40|3223.53|3214.83|3225.48|3216.78|3225.5|3216.8|3223.49|3214.79|36
1641553370000|2022-01-07 11:02:50|3225.49|3216.79|3226.35|3217.65|3227.22|3218.52|3225.48|3216.78|38
1641553380000|2022-01-07 11:03:00|3226.27|3217.57|3226.17|3217.47|3226.27|3217.57|3225.71|3217.01|35
1641553390000|2022-01-07 11:03:10|3226.06|3217.36|3226.04|3217.34|3226.61|3217.91|3225.67|3216.97|37
1641553400000|2022-01-07 11:03:20|3226.36|3217.66|3224.48|3215.78|3226.36|3217.66|3224.18|3215.48|35
1641553410000|2022-01-07 11:03:30|3224.67|3215.97|3223.63|3214.93|3225.48|3216.78|3223.63|3214.93|39
1641553420000|2022-01-07 11:03:40|3223.33|3214.63|3223.98|3215.28|3223.98|3215.28|3222.31|3213.61|37
1641553430000|2022-01-07 11:03:50|3224.07|3215.37|3226.01|3217.31|3226.09|3217.39|3224.07|3215.37|37
1641553440000|2022-01-07 11:04:00|3225.99|3217.29|3222.75|3214.05|3225.99|3217.29|3222.74|3214.04|38
1641553450000|2022-01-07 11:04:10|3222.78|3214.08|3223.21|3214.51|3223.4|3214.7|3222.51|3213.81|28
1641553460000|2022-01-07 11:04:20|3223.25|3214.55|3222.13|3213.43|3223.96|3215.26|3221.9|3213.2|35
1641553470000|2022-01-07 11:04:30|3222.16|3213.46|3221.75|3213.05|3222.26|3213.56|3221.37|3212.67|38
1641553480000|2022-01-07 11:04:40|3221.6|3212.9|3221.25|3212.55|3223.3|3214.6|3221.25|3212.55|38
1641553490000|2022-01-07 11:04:50|3220.31|3211.61|3219.95|3211.25|3221.16|3212.46|3219.87|3211.17|36
1641553500000|2022-01-07 11:05:00|3219.85|3211.15|3220.37|3211.67|3220.69|3211.99|3219.8|3211.1|35
1641553510000|2022-01-07 11:05:10|3220.36|3211.66|3220.53|3211.83|3221.09|3212.39|3220.2|3211.5|35
1641553520000|2022-01-07 11:05:20|3220.56|3211.86|3220.8|3212.1|3220.8|3212.1|3220.52|3211.82|26
1641553530000|2022-01-07 11:05:30|3221.04|3212.34|3221.45|3212.75|3222.17|3213.47|3221|3212.3|30
1641553540000|2022-01-07 11:05:40|3221.46|3212.76|3223.23|3214.53|3223.46|3214.76|3221.46|3212.76|25
1641553550000|2022-01-07 11:05:50|3223.27|3214.57|3222.36|3213.66|3223.27|3214.57|3222.2|3213.5|33
1641553560000|2022-01-07 11:06:00|3222.43|3213.73|3222.73|3214.03|3222.75|3214.05|3221.95|3213.25|30
1641553570000|2022-01-07 11:06:10|3222.55|3213.85|3222.39|3213.69|3222.6|3213.9|3222.32|3213.62|22
1641553580000|2022-01-07 11:06:20|3222.23|3213.53|3221.2|3212.5|3222.32|3213.62|3221.14|3212.44|31
1641553590000|2022-01-07 11:06:30|3221.21|3212.51|3221.18|3212.48|3221.34|3212.64|3220.94|3212.24|27
1641553600000|2022-01-07 11:06:40|3221.1|3212.4|3220.27|3211.57|3221.29|3212.59|3219.8|3211.1|30
1641553610000|2022-01-07 11:06:50|3220.32|3211.62|3221.91|3213.21|3221.91|3213.21|3220.05|3211.35|33
1641553620000|2022-01-07 11:07:00|3222.49|3213.79|3224.45|3215.75|3224.56|3215.86|3222.49|3213.79|38
1641553630000|2022-01-07 11:07:10|3224.43|3215.73|3225.53|3216.83|3225.99|3217.29|3224.43|3215.73|32
1641553640000|2022-01-07 11:07:20|3225.65|3216.95|3227.07|3218.37|3227.52|3218.82|3225.64|3216.94|33
1641553650000|2022-01-07 11:07:30|3227.12|3218.42|3228.35|3219.65|3228.35|3219.65|3227.12|3218.42|34
1641553660000|2022-01-07 11:07:40|3228.38|3219.68|3227.8|3219.1|3228.65|3219.95|3227.48|3218.78|38
1641553670000|2022-01-07 11:07:50|3227.96|3219.26|3229.13|3220.43|3229.31|3220.61|3227.96|3219.26|40
1641553680000|2022-01-07 11:08:00|3229.19|3220.49|3229.67|3220.97|3229.68|3220.98|3228.35|3219.65|37
1641553690000|2022-01-07 11:08:10|3229.78|3221.08|3229.18|3220.48|3229.82|3221.12|3228.51|3219.81|39
1641553700000|2022-01-07 11:08:20|3229.33|3220.63|3230.43|3221.73|3230.74|3222.04|3229.15|3220.45|34
1641553710000|2022-01-07 11:08:30|3230.44|3221.74|3231.19|3222.49|3231.23|3222.53|3230.15|3221.45|37
1641553720000|2022-01-07 11:08:40|3231.16|3222.46|3231.38|3222.68|3231.61|3222.91|3231.12|3222.42|35
1641553730000|2022-01-07 11:08:50|3231.44|3222.74|3230.01|3221.31|3231.63|3222.93|3229.47|3220.77|31
1641553740000|2022-01-07 11:09:00|3229.86|3221.16|3231.03|3222.33|3231.09|3222.39|3229.86|3221.16|25
1641553750000|2022-01-07 11:09:10|3231.09|3222.39|3230.31|3221.61|3231.72|3223.02|3229.76|3221.06|33
1641553760000|2022-01-07 11:09:20|3230.22|3221.52|3228.98|3220.28|3231.12|3222.42|3228.96|3220.26|27
1641553770000|2022-01-07 11:09:30|3228.99|3220.29|3230.72|3222.02|3230.72|3222.02|3228.97|3220.27|32
1641553780000|2022-01-07 11:09:40|3230.61|3221.91|3229.78|3221.08|3230.61|3221.91|3229.4|3220.7|29
1641553790000|2022-01-07 11:09:50|3229.84|3221.14|3230.39|3221.69|3230.39|3221.69|3229.4|3220.7|35
1641553800000|2022-01-07 11:10:00|3230.59|3221.89|3231.52|3222.82|3231.52|3222.82|3230.22|3221.52|36
1641553810000|2022-01-07 11:10:10|3231.76|3223.06|3229.81|3221.11|3231.76|3223.06|3229.42|3220.72|38
1641553820000|2022-01-07 11:10:20|3229.14|3220.44|3228.91|3220.21|3229.74|3221.04|3228.78|3220.08|33
1641553830000|2022-01-07 11:10:30|3228.33|3219.63|3229.65|3220.95|3229.71|3221.01|3228.26|3219.56|35
1641553840000|2022-01-07 11:10:40|3229.82|3221.12|3230.03|3221.33|3230.09|3221.39|3229.6|3220.9|35
1641553850000|2022-01-07 11:10:50|3229.88|3221.18|3232.73|3224.03|3232.73|3224.03|3229.88|3221.18|37
1641553860000|2022-01-07 11:11:00|3233.03|3224.33|3234.63|3225.93|3235.27|3226.57|3233.03|3224.33|36
1641553870000|2022-01-07 11:11:10|3234.46|3225.76|3234.24|3225.54|3234.47|3225.77|3233.83|3225.13|28
1641553880000|2022-01-07 11:11:20|3234.22|3225.52|3234.93|3226.23|3234.98|3226.28|3234.2|3225.5|30
1641553890000|2022-01-07 11:11:30|3235.06|3226.36|3235.41|3226.71|3236.3|3227.6|3234.61|3225.91|35
1641553900000|2022-01-07 11:11:40|3235.3|3226.6|3232.95|3224.25|3235.3|3226.6|3232.83|3224.13|34
1641553910000|2022-01-07 11:11:50|3232.94|3224.24|3233.52|3224.82|3233.52|3224.82|3232.94|3224.24|26
1641553920000|2022-01-07 11:12:00|3233.53|3224.83|3232.24|3223.54|3233.62|3224.92|3232.19|3223.49|36
1641553930000|2022-01-07 11:12:10|3232.11|3223.41|3233.51|3224.81|3233.94|3225.24|3231.84|3223.14|38
1641553940000|2022-01-07 11:12:20|3233.42|3224.72|3233.78|3225.08|3233.91|3225.21|3233.32|3224.62|37
1641553950000|2022-01-07 11:12:30|3234.1|3225.4|3235.12|3226.42|3235.41|3226.71|3233.38|3224.68|35
1641553960000|2022-01-07 11:12:40|3234.96|3226.26|3234.02|3225.32|3234.96|3226.26|3233.79|3225.09|33
1641553970000|2022-01-07 11:12:50|3233.98|3225.28|3233.19|3224.49|3233.98|3225.28|3232.91|3224.21|32
1641553980000|2022-01-07 11:13:00|3232.95|3224.25|3233.69|3224.99|3234.43|3225.73|3232.95|3224.25|37
1641553990000|2022-01-07 11:13:10|3233.74|3225.04|3231.84|3223.14|3233.74|3225.04|3231.84|3223.14|37
1641554000000|2022-01-07 11:13:20|3231.55|3222.85|3230.85|3222.15|3231.55|3222.85|3230.63|3221.93|33
1641554010000|2022-01-07 11:13:30|3231.28|3222.58|3230.81|3222.11|3231.32|3222.62|3230.69|3221.99|36
1641554020000|2022-01-07 11:13:40|3230.8|3222.1|3230.4|3221.7|3231.26|3222.56|3230.36|3221.66|32
1641554030000|2022-01-07 11:13:50|3230.29|3221.59|3229.91|3221.21|3230.69|3221.99|3229.75|3221.05|29
1641554040000|2022-01-07 11:14:00|3229.81|3221.11|3229.46|3220.76|3230.13|3221.43|3229.24|3220.54|30
1641554050000|2022-01-07 11:14:10|3229.34|3220.64|3228.73|3220.03|3229.37|3220.67|3228.64|3219.94|28
1641554060000|2022-01-07 11:14:20|3228.02|3219.32|3225.64|3216.94|3228.99|3220.29|3225.21|3216.51|39
1641554070000|2022-01-07 11:14:30|3225.61|3216.91|3226.51|3217.81|3226.51|3217.81|3225.53|3216.83|33
1641554080000|2022-01-07 11:14:40|3226.49|3217.79|3228.06|3219.36|3228.06|3219.36|3226.49|3217.79|24
1641554090000|2022-01-07 11:14:50|3228.18|3219.48|3228|3219.3|3228.64|3219.94|3228|3219.3|35
1641554100000|2022-01-07 11:15:00|3228.07|3219.37|3226.81|3218.11|3228.08|3219.38|3226.73|3218.03|31
1641554110000|2022-01-07 11:15:10|3226.88|3218.18|3226.95|3218.25|3227.08|3218.38|3226.4|3217.7|39
1641554120000|2022-01-07 11:15:20|3226.93|3218.23|3226.19|3217.49|3226.93|3218.23|3225.66|3216.96|33
1641554130000|2022-01-07 11:15:30|3226.22|3217.52|3227.96|3219.26|3228.02|3219.32|3226.17|3217.47|35
1641554140000|2022-01-07 11:15:40|3227.85|3219.15|3228.61|3219.91|3229.2|3220.5|3227.57|3218.87|37
1641554150000|2022-01-07 11:15:50|3228.18|3219.48|3228.34|3219.64|3228.61|3219.91|3227.87|3219.17|38
1641554160000|2022-01-07 11:16:00|3228.43|3219.73|3226.9|3218.2|3228.61|3219.91|3226.67|3217.97|37
1641554170000|2022-01-07 11:16:10|3226.79|3218.09|3225.96|3217.26|3227.11|3218.41|3225.96|3217.26|37
1641554180000|2022-01-07 11:16:20|3226.13|3217.43|3226.94|3218.24|3227.15|3218.45|3225.56|3216.86|34
1641554190000|2022-01-07 11:16:30|3226.75|3218.05|3226.96|3218.26|3227.11|3218.41|3226.48|3217.78|35
1641554200000|2022-01-07 11:16:40|3226.93|3218.23|3228.94|3220.24|3228.94|3220.24|3226.84|3218.14|37
1641554210000|2022-01-07 11:16:50|3228.93|3220.23|3229.28|3220.58|3229.41|3220.71|3228.68|3219.98|26
1641554220000|2022-01-07 11:17:00|3229.29|3220.59|3231.74|3223.04|3231.92|3223.22|3229.29|3220.59|36
1641554230000|2022-01-07 11:17:10|3231.96|3223.26|3233.59|3224.89|3233.78|3225.08|3231.74|3223.04|39
1641554240000|2022-01-07 11:17:20|3233.77|3225.07|3236.24|3227.54|3236.24|3227.54|3233.74|3225.04|37
1641554250000|2022-01-07 11:17:30|3236.14|3227.44|3234.6|3225.9|3236.35|3227.65|3234.26|3225.56|37
1641554260000|2022-01-07 11:17:40|3234.52|3225.82|3236.04|3227.34|3236.3|3227.6|3234.35|3225.65|35
1641554270000|2022-01-07 11:17:50|3235.86|3227.16|3234.82|3226.12|3236.07|3227.37|3234.82|3226.12|37
1641554280000|2022-01-07 11:18:00|3234.91|3226.21|3234.54|3225.84|3234.98|3226.28|3234.31|3225.61|37
1641554290000|2022-01-07 11:18:10|3234.79|3226.09|3235.59|3226.89|3235.59|3226.89|3234.69|3225.99|29
1641554300000|2022-01-07 11:18:20|3235.78|3227.08|3237.38|3228.68|3237.43|3228.73|3235.74|3227.04|33
1641554310000|2022-01-07 11:18:30|3237.39|3228.69|3238.5|3229.8|3239.27|3230.57|3237.3|3228.6|36
1641554320000|2022-01-07 11:18:40|3238.28|3229.58|3237.69|3228.99|3238.83|3230.13|3237.32|3228.62|37
1641554330000|2022-01-07 11:18:50|3237.6|3228.9|3237.46|3228.76|3237.84|3229.14|3237.41|3228.71|33
1641554340000|2022-01-07 11:19:00|3237.39|3228.69|3237.01|3228.31|3237.56|3228.86|3236.64|3227.94|32
1641554350000|2022-01-07 11:19:10|3237.03|3228.33|3235.29|3226.59|3237.03|3228.33|3235.28|3226.58|35
1641554360000|2022-01-07 11:19:20|3235.22|3226.52|3236.05|3227.35|3236.05|3227.35|3234.96|3226.26|33
1641554370000|2022-01-07 11:19:30|3236.08|3227.38|3236.08|3227.38|3236.26|3227.56|3236.02|3227.32|29
1641554380000|2022-01-07 11:19:40|3236.07|3227.37|3235.98|3227.28|3236.15|3227.45|3235.5|3226.8|34
1641554390000|2022-01-07 11:19:50|3236.01|3227.31|3234.22|3225.52|3236.04|3227.34|3234.08|3225.38|34
1641554400000|2022-01-07 11:20:00|3234.21|3225.51|3233.41|3224.71|3234.22|3225.52|3233.22|3224.52|21
1641554410000|2022-01-07 11:20:10|3233.36|3224.66|3234.43|3225.73|3234.58|3225.88|3233.36|3224.66|26
1641554420000|2022-01-07 11:20:20|3234.58|3225.88|3235.48|3226.78|3236.41|3227.71|3234.1|3225.4|37
1641554430000|2022-01-07 11:20:30|3235.28|3226.58|3236.26|3227.56|3236.26|3227.56|3235.2|3226.5|35
1641554440000|2022-01-07 11:20:40|3236.38|3227.68|3235.07|3226.37|3236.4|3227.7|3234.97|3226.27|34
1641554450000|2022-01-07 11:20:50|3234.86|3226.16|3234.21|3225.51|3235.08|3226.38|3233.87|3225.17|32
1641554460000|2022-01-07 11:21:00|3234.23|3225.53|3235.3|3226.6|3235.32|3226.62|3234.18|3225.48|34
1641554470000|2022-01-07 11:21:10|3235.23|3226.53|3235.39|3226.69|3235.39|3226.69|3234.56|3225.86|35
1641554480000|2022-01-07 11:21:20|3235.36|3226.66|3234.01|3225.31|3235.42|3226.72|3233.97|3225.27|33
1641554490000|2022-01-07 11:21:30|3233.98|3225.28|3234.03|3225.33|3234.17|3225.47|3233.98|3225.28|18
1641554500000|2022-01-07 11:21:40|3234.05|3225.35|3233.88|3225.18|3234.13|3225.43|3233.88|3225.18|8
1641554510000|2022-01-07 11:21:50|3233.7|3225|3234.28|3225.58|3234.28|3225.58|3232.75|3224.05|37
1641554520000|2022-01-07 11:22:00|3234.29|3225.59|3234.99|3226.29|3235.22|3226.52|3234.14|3225.44|34
1641554530000|2022-01-07 11:22:10|3234.88|3226.18|3235.49|3226.79|3235.49|3226.79|3234.29|3225.59|35
1641554540000|2022-01-07 11:22:20|3235.51|3226.81|3235.64|3226.94|3236.17|3227.47|3235.44|3226.74|33
1641554550000|2022-01-07 11:22:30|3235.77|3227.07|3236.65|3227.95|3236.65|3227.95|3235.16|3226.46|35
1641554560000|2022-01-07 11:22:40|3236.68|3227.98|3235.88|3227.18|3236.99|3228.29|3235.88|3227.18|37
1641554570000|2022-01-07 11:22:50|3236.11|3227.41|3235.28|3226.58|3236.11|3227.41|3235.19|3226.49|36
1641554580000|2022-01-07 11:23:00|3235.3|3226.6|3236.58|3227.88|3236.59|3227.89|3235.19|3226.49|38
1641554590000|2022-01-07 11:23:10|3236.57|3227.87|3237.81|3229.11|3237.81|3229.11|3236.53|3227.83|33
1641554600000|2022-01-07 11:23:20|3237.77|3229.07|3238.1|3229.4|3238.3|3229.6|3237.66|3228.96|30
1641554610000|2022-01-07 11:23:30|3238.11|3229.41|3239.47|3230.77|3240|3231.3|3238.1|3229.4|33
1641554620000|2022-01-07 11:23:40|3239.27|3230.57|3237.55|3228.85|3239.27|3230.57|3237.13|3228.43|33
1641554630000|2022-01-07 11:23:50|3237.54|3228.84|3236.6|3227.9|3237.84|3229.14|3236.48|3227.78|33
1641554640000|2022-01-07 11:24:00|3236.76|3228.06|3237.59|3228.89|3237.72|3229.02|3236.76|3228.06|20
1641554650000|2022-01-07 11:24:10|3237.69|3228.99|3236.55|3227.85|3238.25|3229.55|3236.52|3227.82|33
1641554660000|2022-01-07 11:24:20|3236.54|3227.84|3233.71|3225.01|3236.55|3227.85|3233.71|3225.01|26
1641554670000|2022-01-07 11:24:30|3233.9|3225.2|3233.57|3224.87|3233.9|3225.2|3233.4|3224.7|17
1641554680000|2022-01-07 11:24:40|3233.5|3224.8|3233.33|3224.63|3233.76|3225.06|3232.69|3223.99|31
1641554690000|2022-01-07 11:24:50|3233.42|3224.72|3233.75|3225.05|3233.75|3225.05|3233.1|3224.4|28
1641554700000|2022-01-07 11:25:00|3234.14|3225.44|3233.29|3224.59|3234.95|3226.25|3233.29|3224.59|40
1641554710000|2022-01-07 11:25:10|3232.42|3223.72|3231.32|3222.62|3233.14|3224.44|3231.03|3222.33|37
1641554720000|2022-01-07 11:25:20|3231.37|3222.67|3230.79|3222.09|3231.4|3222.7|3230.79|3222.09|34
1641554730000|2022-01-07 11:25:30|3230.78|3222.08|3230.26|3221.56|3230.92|3222.22|3230.06|3221.36|33
1641554740000|2022-01-07 11:25:40|3230.27|3221.57|3232.09|3223.39|3232.3|3223.6|3230.27|3221.57|30
1641554750000|2022-01-07 11:25:50|3231.92|3223.22|3231.01|3222.31|3231.96|3223.26|3230.98|3222.28|36
1641554760000|2022-01-07 11:26:00|3231.07|3222.37|3230.27|3221.57|3231.12|3222.42|3230.07|3221.37|33
1641554770000|2022-01-07 11:26:10|3230.25|3221.55|3230.04|3221.34|3230.47|3221.77|3230.01|3221.31|34
1641554780000|2022-01-07 11:26:20|3230.25|3221.55|3230.17|3221.47|3230.71|3222.01|3230.06|3221.36|32
1641554790000|2022-01-07 11:26:30|3230.21|3221.51|3229.94|3221.24|3230.35|3221.65|3229.45|3220.75|35
1641554800000|2022-01-07 11:26:40|3229.88|3221.18|3230.23|3221.53|3230.28|3221.58|3229.41|3220.71|33
1641554810000|2022-01-07 11:26:50|3230.28|3221.58|3232.06|3223.36|3232.27|3223.57|3229.94|3221.24|36
1641554820000|2022-01-07 11:27:00|3232.07|3223.37|3231.5|3222.8|3232.71|3224.01|3231.2|3222.5|37
1641554830000|2022-01-07 11:27:10|3231.41|3222.71|3230.31|3221.61|3231.63|3222.93|3230.08|3221.38|38
1641554840000|2022-01-07 11:27:20|3230.49|3221.79|3230.28|3221.58|3230.54|3221.84|3230.21|3221.51|30
1641554850000|2022-01-07 11:27:30|3230.24|3221.54|3231.41|3222.71|3231.52|3222.82|3230.24|3221.54|35
1641554860000|2022-01-07 11:27:40|3231.47|3222.77|3231.07|3222.37|3231.47|3222.77|3230.99|3222.29|32
1641554870000|2022-01-07 11:27:50|3231.09|3222.39|3230.33|3221.63|3231.41|3222.71|3230.26|3221.56|27
1641554880000|2022-01-07 11:28:00|3230.34|3221.64|3230.24|3221.54|3230.4|3221.7|3229.76|3221.06|36
1641554890000|2022-01-07 11:28:10|3230.29|3221.59|3231.41|3222.71|3231.55|3222.85|3230.29|3221.59|27
1641554900000|2022-01-07 11:28:20|3231.42|3222.72|3232.36|3223.66|3232.4|3223.7|3231.23|3222.53|37
1641554910000|2022-01-07 11:28:30|3232.26|3223.56|3231.07|3222.37|3232.26|3223.56|3231.06|3222.36|27
1641554920000|2022-01-07 11:28:40|3230.75|3222.05|3230.75|3222.05|3231.37|3222.67|3230.75|3222.05|23
1641554930000|2022-01-07 11:28:50|3230.83|3222.13|3230.54|3221.84|3230.83|3222.13|3230.26|3221.56|25
1641554940000|2022-01-07 11:29:00|3230.56|3221.86|3229.29|3220.59|3230.56|3221.86|3229.15|3220.45|33
1641554950000|2022-01-07 11:29:10|3229.01|3220.31|3229.18|3220.48|3229.25|3220.55|3228.11|3219.41|33
1641554960000|2022-01-07 11:29:20|3229.45|3220.75|3229.9|3221.2|3230.28|3221.58|3229.35|3220.65|25
1641554970000|2022-01-07 11:29:30|3229.84|3221.14|3230.25|3221.55|3230.58|3221.88|3229.68|3220.98|32
1641554980000|2022-01-07 11:29:40|3229.87|3221.17|3229.41|3220.71|3230.34|3221.64|3229.41|3220.71|31
1641554990000|2022-01-07 11:29:50|3229.42|3220.72|3229.79|3221.09|3229.95|3221.25|3229.36|3220.66|35
1641555000000|2022-01-07 11:30:00|3229.72|3221.02|3228.23|3219.53|3229.72|3221.02|3227.97|3219.27|37
1641555010000|2022-01-07 11:30:10|3228.28|3219.58|3227.91|3219.21|3228.4|3219.7|3227.86|3219.16|33
1641555020000|2022-01-07 11:30:20|3227.69|3218.99|3226.53|3217.83|3227.69|3218.99|3226.3|3217.6|35
1641555030000|2022-01-07 11:30:30|3226.58|3217.88|3226.75|3218.05|3226.75|3218.05|3226.25|3217.55|26
1641555040000|2022-01-07 11:30:40|3226.62|3217.92|3226.28|3217.58|3227.17|3218.47|3225.54|3216.84|30
1641555050000|2022-01-07 11:30:50|3226.29|3217.59|3224.75|3216.05|3226.3|3217.6|3224.75|3216.05|27
1641555060000|2022-01-07 11:31:00|3224.66|3215.96|3224.94|3216.24|3225.07|3216.37|3224.18|3215.48|32
1641555070000|2022-01-07 11:31:10|3224.81|3216.11|3223.92|3215.22|3225.15|3216.45|3223.92|3215.22|35
1641555080000|2022-01-07 11:31:20|3224.04|3215.34|3223.49|3214.79|3224.36|3215.66|3223.39|3214.69|27
1641555090000|2022-01-07 11:31:30|3223.47|3214.77|3223.35|3214.65|3223.63|3214.93|3223.34|3214.64|32
1641555100000|2022-01-07 11:31:40|3223.33|3214.63|3220.62|3211.92|3223.47|3214.77|3220.47|3211.77|39
1641555110000|2022-01-07 11:31:50|3220.39|3211.69|3220.18|3211.48|3220.44|3211.74|3219.93|3211.23|34
1641555120000|2022-01-07 11:32:00|3220.16|3211.46|3220.23|3211.53|3220.66|3211.96|3219.99|3211.29|33
1641555130000|2022-01-07 11:32:10|3220.1|3211.4|3220.49|3211.79|3220.59|3211.89|3219.93|3211.23|28
1641555140000|2022-01-07 11:32:20|3220.52|3211.82|3220.25|3211.55|3220.59|3211.89|3220.25|3211.55|29
1641555150000|2022-01-07 11:32:30|3220.2|3211.5|3219.95|3211.25|3220.22|3211.52|3219.83|3211.13|19
1641555160000|2022-01-07 11:32:40|3219.92|3211.22|3220.46|3211.76|3221.09|3212.39|3219.92|3211.22|36
1641555170000|2022-01-07 11:32:50|3220.52|3211.82|3223.15|3214.45|3223.41|3214.71|3220.49|3211.79|38
1641555180000|2022-01-07 11:33:00|3222.95|3214.25|3222.07|3213.37|3223.16|3214.46|3222.06|3213.36|37
1641555190000|2022-01-07 11:33:10|3222.13|3213.43|3224.12|3215.42|3224.28|3215.58|3222.13|3213.43|38
1641555200000|2022-01-07 11:33:20|3224.24|3215.54|3225.11|3216.41|3225.11|3216.41|3224.24|3215.54|36
1641555210000|2022-01-07 11:33:30|3225.12|3216.42|3226.65|3217.95|3226.72|3218.02|3225.12|3216.42|29
1641555220000|2022-01-07 11:33:40|3226.62|3217.92|3226.96|3218.26|3227.82|3219.12|3226.59|3217.89|38
1641555230000|2022-01-07 11:33:50|3227.03|3218.33|3227.15|3218.45|3227.31|3218.61|3226.67|3217.97|35
1641555240000|2022-01-07 11:34:00|3227.12|3218.42|3227.39|3218.69|3227.39|3218.69|3227.02|3218.32|27
1641555250000|2022-01-07 11:34:10|3227.32|3218.62|3227.96|3219.26|3228.21|3219.51|3227.03|3218.33|28
1641555260000|2022-01-07 11:34:20|3227.99|3219.29|3227.45|3218.75|3227.99|3219.29|3227.24|3218.54|33
1641555270000|2022-01-07 11:34:30|3227.21|3218.51|3226.88|3218.18|3227.21|3218.51|3226.22|3217.52|37
1641555280000|2022-01-07 11:34:40|3226.94|3218.24|3227.28|3218.58|3227.28|3218.58|3226.85|3218.15|29
1641555290000|2022-01-07 11:34:50|3227.3|3218.6|3226.6|3217.9|3227.41|3218.71|3226.6|3217.9|35
1641555300000|2022-01-07 11:35:00|3226.54|3217.84|3226.79|3218.09|3226.98|3218.28|3226.27|3217.57|36
1641555310000|2022-01-07 11:35:10|3226.8|3218.1|3226.95|3218.25|3226.96|3218.26|3226.72|3218.02|32
1641555320000|2022-01-07 11:35:20|3226.79|3218.09|3225.79|3217.09|3226.79|3218.09|3225.78|3217.08|26
1641555330000|2022-01-07 11:35:30|3225.81|3217.11|3225.42|3216.72|3225.81|3217.11|3224.52|3215.82|29
1641555340000|2022-01-07 11:35:40|3225.62|3216.92|3226.19|3217.49|3226.68|3217.98|3225.58|3216.88|34
1641555350000|2022-01-07 11:35:50|3226.27|3217.57|3225.88|3217.18|3226.64|3217.94|3225.88|3217.18|34
1641555360000|2022-01-07 11:36:00|3225.68|3216.98|3224.71|3216.01|3225.71|3217.01|3224.52|3215.82|31
1641555370000|2022-01-07 11:36:10|3224.64|3215.94|3224.69|3215.99|3224.85|3216.15|3224.46|3215.76|31
1641555380000|2022-01-07 11:36:20|3224.7|3216|3224.23|3215.53|3225.76|3217.06|3224.23|3215.53|37
1641555390000|2022-01-07 11:36:30|3224.21|3215.51|3221.07|3212.37|3224.36|3215.66|3221.07|3212.37|37
1641555400000|2022-01-07 11:36:40|3221.11|3212.41|3220.69|3211.99|3221.39|3212.69|3220.58|3211.88|35
1641555410000|2022-01-07 11:36:50|3220.76|3212.06|3220.96|3212.26|3220.98|3212.28|3220.25|3211.55|36
1641555420000|2022-01-07 11:37:00|3221.02|3212.32|3221.66|3212.96|3222.05|3213.35|3220.96|3212.26|39
1641555430000|2022-01-07 11:37:10|3221.65|3212.95|3221.27|3212.57|3221.72|3213.02|3220.87|3212.17|39
1641555440000|2022-01-07 11:37:20|3221.26|3212.56|3223.14|3214.44|3223.49|3214.79|3221.26|3212.56|39
1641555450000|2022-01-07 11:37:30|3223.16|3214.46|3225.54|3216.84|3225.61|3216.91|3223.05|3214.35|33
1641555460000|2022-01-07 11:37:40|3225.57|3216.87|3226.12|3217.42|3226.71|3218.01|3225.35|3216.65|37
1641555470000|2022-01-07 11:37:50|3225.96|3217.26|3225.67|3216.97|3226.39|3217.69|3225.67|3216.97|38
1641555480000|2022-01-07 11:38:00|3225.63|3216.93|3225.07|3216.37|3225.63|3216.93|3224.55|3215.85|39
1641555490000|2022-01-07 11:38:10|3225.11|3216.41|3225.68|3216.98|3226.18|3217.48|3225.09|3216.39|33
1641555500000|2022-01-07 11:38:20|3225.71|3217.01|3225.79|3217.09|3225.86|3217.16|3225.54|3216.84|28
1641555510000|2022-01-07 11:38:30|3226.01|3217.31|3225.14|3216.44|3226.01|3217.31|3224.45|3215.75|36
1641555520000|2022-01-07 11:38:40|3225.26|3216.56|3226.5|3217.8|3226.5|3217.8|3224.96|3216.26|37
1641555530000|2022-01-07 11:38:50|3226.39|3217.69|3227.79|3219.09|3228.42|3219.72|3226.36|3217.66|33
1641555540000|2022-01-07 11:39:00|3227.72|3219.02|3227.88|3219.18|3228.32|3219.62|3227.54|3218.84|37
1641555550000|2022-01-07 11:39:10|3227.93|3219.23|3229.39|3220.69|3229.39|3220.69|3227.92|3219.22|35
1641555560000|2022-01-07 11:39:20|3229.44|3220.74|3229.19|3220.49|3229.45|3220.75|3229.1|3220.4|37
1641555570000|2022-01-07 11:39:30|3228.66|3219.96|3225.96|3217.26|3228.66|3219.96|3225.96|3217.26|36
1641555580000|2022-01-07 11:39:40|3225.89|3217.19|3227|3218.3|3227.09|3218.39|3225.86|3217.16|33
1641555590000|2022-01-07 11:39:50|3226.99|3218.29|3226.25|3217.55|3227.14|3218.44|3226.25|3217.55|34
1641555600000|2022-01-07 11:40:00|3225.92|3217.22|3225.62|3216.92|3225.92|3217.22|3225.36|3216.66|37
1641555610000|2022-01-07 11:40:10|3225.72|3217.02|3226.24|3217.54|3226.24|3217.54|3225.19|3216.49|32
1641555620000|2022-01-07 11:40:20|3226.25|3217.55|3225.13|3216.43|3226.44|3217.74|3225.09|3216.39|28
1641555630000|2022-01-07 11:40:30|3225.24|3216.54|3224.65|3215.95|3225.54|3216.84|3224.52|3215.82|39
1641555640000|2022-01-07 11:40:40|3224.42|3215.72|3224.5|3215.8|3224.62|3215.92|3224.22|3215.52|35
1641555650000|2022-01-07 11:40:50|3224.6|3215.9|3224.63|3215.93|3224.65|3215.95|3224.05|3215.35|32
1641555660000|2022-01-07 11:41:00|3224.71|3216.01|3225.01|3216.31|3225.19|3216.49|3224.62|3215.92|34
1641555670000|2022-01-07 11:41:10|3224.97|3216.27|3223.42|3214.72|3224.97|3216.27|3223.4|3214.7|25
1641555680000|2022-01-07 11:41:20|3223.28|3214.58|3221.78|3213.08|3223.28|3214.58|3221.66|3212.96|26
1641555690000|2022-01-07 11:41:30|3221.85|3213.15|3222.01|3213.31|3222.08|3213.38|3221.01|3212.31|28
1641555700000|2022-01-07 11:41:40|3222.21|3213.51|3223.21|3214.51|3223.32|3214.62|3221.97|3213.27|29
1641555710000|2022-01-07 11:41:50|3223.28|3214.58|3223.87|3215.17|3223.92|3215.22|3223.28|3214.58|36
1641555720000|2022-01-07 11:42:00|3223.88|3215.18|3222.84|3214.14|3223.88|3215.18|3222.84|3214.14|34
1641555730000|2022-01-07 11:42:10|3222.83|3214.13|3222.8|3214.1|3222.84|3214.14|3222.44|3213.74|36
1641555740000|2022-01-07 11:42:20|3222.78|3214.08|3224.26|3215.56|3224.64|3215.94|3222.76|3214.06|32
1641555750000|2022-01-07 11:42:30|3224.24|3215.54|3224.65|3215.95|3224.68|3215.98|3224.15|3215.45|33
1641555760000|2022-01-07 11:42:40|3224.82|3216.12|3226.98|3218.28|3227|3218.3|3224.82|3216.12|37
1641555770000|2022-01-07 11:42:50|3227|3218.3|3226.57|3217.87|3227|3218.3|3226.45|3217.75|30
1641555780000|2022-01-07 11:43:00|3226.6|3217.9|3226.67|3217.97|3226.68|3217.98|3226.49|3217.79|26
1641555790000|2022-01-07 11:43:10|3226.68|3217.98|3228.29|3219.59|3228.3|3219.6|3226.47|3217.77|27
1641555800000|2022-01-07 11:43:20|3228.31|3219.61|3228.25|3219.55|3228.46|3219.76|3228.1|3219.4|34
1641555810000|2022-01-07 11:43:30|3228.24|3219.54|3229.01|3220.31|3229.93|3221.23|3228.15|3219.45|36
1641555820000|2022-01-07 11:43:40|3228.99|3220.29|3228.89|3220.19|3228.99|3220.29|3228.45|3219.75|35
1641555830000|2022-01-07 11:43:50|3228.83|3220.13|3229|3220.3|3229|3220.3|3228.74|3220.04|25
1641555840000|2022-01-07 11:44:00|3228.95|3220.25|3229.65|3220.95|3229.65|3220.95|3228.92|3220.22|34
1641555850000|2022-01-07 11:44:10|3229.71|3221.01|3230.07|3221.37|3230.26|3221.56|3229.42|3220.72|31
1641555860000|2022-01-07 11:44:20|3230.11|3221.41|3229.95|3221.25|3231.05|3222.35|3229.85|3221.15|33
1641555870000|2022-01-07 11:44:30|3230|3221.3|3229.18|3220.48|3230.13|3221.43|3229.18|3220.48|34
1641555880000|2022-01-07 11:44:40|3229.19|3220.49|3229.48|3220.78|3229.8|3221.1|3229.19|3220.49|28
1641555890000|2022-01-07 11:44:50|3229.51|3220.81|3229.43|3220.73|3229.7|3221|3229.28|3220.58|21
1641555900000|2022-01-07 11:45:00|3229.57|3220.87|3230.84|3222.14|3230.87|3222.17|3229.45|3220.75|31
1641555910000|2022-01-07 11:45:10|3230.83|3222.13|3232.42|3223.72|3233.01|3224.31|3230.78|3222.08|36
1641555920000|2022-01-07 11:45:20|3232.41|3223.71|3232.92|3224.22|3233.9|3225.2|3232.41|3223.71|37
1641555930000|2022-01-07 11:45:30|3232.88|3224.18|3232.1|3223.4|3233.1|3224.4|3232.01|3223.31|34
1641555940000|2022-01-07 11:45:40|3232.12|3223.42|3233.36|3224.66|3233.36|3224.66|3231.85|3223.15|36
1641555950000|2022-01-07 11:45:50|3233.41|3224.71|3233.53|3224.83|3234.07|3225.37|3233.38|3224.68|31
1641555960000|2022-01-07 11:46:00|3233.54|3224.84|3231.86|3223.16|3233.59|3224.89|3231.6|3222.9|31
1641555970000|2022-01-07 11:46:10|3231.85|3223.15|3231.08|3222.38|3231.95|3223.25|3231.01|3222.31|37
1641555980000|2022-01-07 11:46:20|3231.73|3223.03|3233.38|3224.68|3233.38|3224.68|3231.7|3223|35
1641555990000|2022-01-07 11:46:30|3233.46|3224.76|3233.56|3224.86|3233.97|3225.27|3233.44|3224.74|35
1641556000000|2022-01-07 11:46:40|3233.54|3224.84|3234.26|3225.56|3234.53|3225.83|3233.54|3224.84|33
1641556010000|2022-01-07 11:46:50|3233.96|3225.26|3234.29|3225.59|3234.86|3226.16|3233.84|3225.14|32
1641556020000|2022-01-07 11:47:00|3234.28|3225.58|3235.25|3226.55|3235.25|3226.55|3234.19|3225.49|31
1641556030000|2022-01-07 11:47:10|3234.96|3226.26|3235.1|3226.4|3235.28|3226.58|3234.84|3226.14|31
1641556040000|2022-01-07 11:47:20|3235.07|3226.37|3236.32|3227.62|3237.57|3228.87|3234.98|3226.28|39
1641556050000|2022-01-07 11:47:30|3236.33|3227.63|3235.97|3227.27|3236.78|3228.08|3235.42|3226.72|28
1641556060000|2022-01-07 11:47:40|3235.88|3227.18|3236.01|3227.31|3236.04|3227.34|3235.41|3226.71|34
1641556070000|2022-01-07 11:47:50|3236.07|3227.37|3236.94|3228.24|3237.29|3228.59|3235.95|3227.25|36
1641556080000|2022-01-07 11:48:00|3236.96|3228.26|3237.5|3228.8|3237.52|3228.82|3236.54|3227.84|29
1641556090000|2022-01-07 11:48:10|3237.29|3228.59|3237.86|3229.16|3237.87|3229.17|3237.29|3228.59|27
1641556100000|2022-01-07 11:48:20|3237.71|3229.01|3237.42|3228.72|3237.89|3229.19|3237.41|3228.71|31
1641556110000|2022-01-07 11:48:30|3237.65|3228.95|3234.68|3225.98|3237.78|3229.08|3234.35|3225.65|39
1641556120000|2022-01-07 11:48:40|3234.9|3226.2|3235.3|3226.6|3235.74|3227.04|3234.9|3226.2|38
1641556130000|2022-01-07 11:48:50|3235.28|3226.58|3236.07|3227.37|3236.18|3227.48|3234.41|3225.71|38
1641556140000|2022-01-07 11:49:00|3236.01|3227.31|3236.03|3227.33|3236.54|3227.84|3235.87|3227.17|39
1641556150000|2022-01-07 11:49:10|3235.96|3227.26|3234.7|3226|3236.07|3227.37|3234.7|3226|35
1641556160000|2022-01-07 11:49:20|3234.67|3225.97|3234.82|3226.12|3235.03|3226.33|3234.59|3225.89|25
1641556170000|2022-01-07 11:49:30|3234.71|3226.01|3235.35|3226.65|3235.42|3226.72|3234.32|3225.62|27
1641556180000|2022-01-07 11:49:40|3235.38|3226.68|3235.72|3227.02|3235.94|3227.24|3235.16|3226.46|36
1641556190000|2022-01-07 11:49:50|3235.73|3227.03|3234.97|3226.27|3235.73|3227.03|3234.8|3226.1|30
1641556200000|2022-01-07 11:50:00|3235.06|3226.36|3234.73|3226.03|3235.06|3226.36|3234.07|3225.37|36
1641556210000|2022-01-07 11:50:10|3234.75|3226.05|3233.24|3224.54|3234.75|3226.05|3233.24|3224.54|34
1641556220000|2022-01-07 11:50:20|3233.64|3224.94|3234.01|3225.31|3234.29|3225.59|3233.45|3224.75|34
1641556230000|2022-01-07 11:50:30|3233.97|3225.27|3233.92|3225.22|3234.28|3225.58|3233.5|3224.8|34
1641556240000|2022-01-07 11:50:40|3234.04|3225.34|3233.4|3224.7|3234.04|3225.34|3233.4|3224.7|16
1641556250000|2022-01-07 11:50:50|3233.44|3224.74|3233.02|3224.32|3233.48|3224.78|3232.98|3224.28|26
1641556260000|2022-01-07 11:51:00|3232.95|3224.25|3232.05|3223.35|3233.04|3224.34|3232.04|3223.34|32
1641556270000|2022-01-07 11:51:10|3232.06|3223.36|3231.07|3222.37|3232.06|3223.36|3231.07|3222.37|29
1641556280000|2022-01-07 11:51:20|3231.08|3222.38|3231.24|3222.54|3231.39|3222.69|3231.03|3222.33|32
1641556290000|2022-01-07 11:51:30|3231.23|3222.53|3229.9|3221.2|3231.23|3222.53|3229.77|3221.07|30
1641556300000|2022-01-07 11:51:40|3229.85|3221.15|3229.63|3220.93|3229.99|3221.29|3229.56|3220.86|32
1641556310000|2022-01-07 11:51:50|3229.7|3221|3230.24|3221.54|3230.29|3221.59|3229.7|3221|29
1641556320000|2022-01-07 11:52:00|3230.2|3221.5|3229.58|3220.88|3230.2|3221.5|3229.56|3220.86|23
1641556330000|2022-01-07 11:52:10|3229.59|3220.89|3229.59|3220.89|3229.76|3221.06|3229.56|3220.86|28
1641556340000|2022-01-07 11:52:20|3229.6|3220.9|3229|3220.3|3229.65|3220.95|3228.53|3219.83|29
1641556350000|2022-01-07 11:52:30|3229.17|3220.47|3229.15|3220.45|3229.35|3220.65|3228.97|3220.27|32
1641556360000|2022-01-07 11:52:40|3229.14|3220.44|3229.1|3220.4|3229.2|3220.5|3228.87|3220.17|28
1641556370000|2022-01-07 11:52:50|3229|3220.3|3227.48|3218.78|3229.3|3220.6|3227.43|3218.73|37
1641556380000|2022-01-07 11:53:00|3227.51|3218.81|3228.15|3219.45|3228.15|3219.45|3226.97|3218.27|35
1641556390000|2022-01-07 11:53:10|3228.12|3219.42|3227.93|3219.23|3228.35|3219.65|3227.72|3219.02|34
1641556400000|2022-01-07 11:53:20|3227.97|3219.27|3228.17|3219.47|3228.19|3219.49|3226.84|3218.14|36
1641556410000|2022-01-07 11:53:30|3228.23|3219.53|3228.47|3219.77|3228.47|3219.77|3228.19|3219.49|33
1641556420000|2022-01-07 11:53:40|3228.44|3219.74|3229.12|3220.42|3229.15|3220.45|3228.4|3219.7|33
1641556430000|2022-01-07 11:53:50|3229.11|3220.41|3231.36|3222.66|3231.36|3222.66|3229.01|3220.31|32
1641556440000|2022-01-07 11:54:00|3231.27|3222.57|3230.36|3221.66|3231.27|3222.57|3230.2|3221.5|32
1641556450000|2022-01-07 11:54:10|3230.37|3221.67|3229.8|3221.1|3230.39|3221.69|3229.57|3220.87|37
1641556460000|2022-01-07 11:54:20|3229.79|3221.09|3229.99|3221.29|3230.29|3221.59|3229.7|3221|34
1641556470000|2022-01-07 11:54:30|3230.01|3221.31|3228.96|3220.26|3230.27|3221.57|3228.96|3220.26|34
1641556480000|2022-01-07 11:54:40|3228.77|3220.07|3228.25|3219.55|3228.9|3220.2|3228.25|3219.55|25
1641556490000|2022-01-07 11:54:50|3228.24|3219.54|3228.78|3220.08|3228.96|3220.26|3228.23|3219.53|26
1641556500000|2022-01-07 11:55:00|3228.77|3220.07|3228.02|3219.32|3228.79|3220.09|3227.34|3218.64|32
1641556510000|2022-01-07 11:55:10|3227.85|3219.15|3228.08|3219.38|3228.15|3219.45|3227.67|3218.97|25
1641556520000|2022-01-07 11:55:20|3227.89|3219.19|3226.35|3217.65|3227.89|3219.19|3226.08|3217.38|29
1641556530000|2022-01-07 11:55:30|3226.28|3217.58|3227|3218.3|3227.22|3218.52|3226.22|3217.52|32
1641556540000|2022-01-07 11:55:40|3227.04|3218.34|3226.44|3217.74|3227.08|3218.38|3226.34|3217.64|30
1641556550000|2022-01-07 11:55:50|3226.49|3217.79|3226.03|3217.33|3226.87|3218.17|3225.87|3217.17|36
1641556560000|2022-01-07 11:56:00|3226.12|3217.42|3225.97|3217.27|3226.4|3217.7|3225.97|3217.27|31
1641556570000|2022-01-07 11:56:10|3225.94|3217.24|3224.91|3216.21|3225.94|3217.24|3224.24|3215.54|38
1641556580000|2022-01-07 11:56:20|3224.93|3216.23|3225.81|3217.11|3225.81|3217.11|3224.65|3215.95|35
1641556590000|2022-01-07 11:56:30|3225.79|3217.09|3225.84|3217.14|3225.99|3217.29|3225.72|3217.02|33
1641556600000|2022-01-07 11:56:40|3225.87|3217.17|3227.44|3218.74|3228.22|3219.52|3225.86|3217.16|35
1641556610000|2022-01-07 11:56:50|3227.22|3218.52|3226.75|3218.05|3227.22|3218.52|3226.44|3217.74|29
1641556620000|2022-01-07 11:57:00|3226.77|3218.07|3227.74|3219.04|3228.03|3219.33|3226.77|3218.07|36
1641556630000|2022-01-07 11:57:10|3227.73|3219.03|3227.82|3219.12|3227.96|3219.26|3227.14|3218.44|38
1641556640000|2022-01-07 11:57:20|3227.83|3219.13|3229.32|3220.62|3229.32|3220.62|3227.8|3219.1|32
1641556650000|2022-01-07 11:57:30|3229.36|3220.66|3228.24|3219.54|3229.36|3220.66|3228.24|3219.54|30
1641556660000|2022-01-07 11:57:40|3227.67|3218.97|3228.15|3219.45|3228.15|3219.45|3227.6|3218.9|38
1641556670000|2022-01-07 11:57:50|3228.22|3219.52|3228.15|3219.45|3228.22|3219.52|3227.93|3219.23|35
1641556680000|2022-01-07 11:58:00|3228.21|3219.51|3226.59|3217.89|3228.21|3219.51|3226.57|3217.87|36
1641556690000|2022-01-07 11:58:10|3226.61|3217.91|3224.67|3215.97|3226.65|3217.95|3224.56|3215.86|36
1641556700000|2022-01-07 11:58:20|3224.7|3216|3224.09|3215.39|3225.02|3216.32|3223.82|3215.12|37
1641556710000|2022-01-07 11:58:30|3224.08|3215.38|3224.41|3215.71|3224.58|3215.88|3223.93|3215.23|37
1641556720000|2022-01-07 11:58:40|3224.49|3215.79|3225.25|3216.55|3226.65|3217.95|3224.49|3215.79|33
1641556730000|2022-01-07 11:58:50|3225.35|3216.65|3226.15|3217.45|3226.64|3217.94|3225.29|3216.59|35
1641556740000|2022-01-07 11:59:00|3226.12|3217.42|3224.19|3215.49|3226.12|3217.42|3223.93|3215.23|38
1641556750000|2022-01-07 11:59:10|3224.23|3215.53|3225.69|3216.99|3225.74|3217.04|3224.17|3215.47|38
1641556760000|2022-01-07 11:59:20|3225.72|3217.02|3225.3|3216.6|3226.17|3217.47|3225.25|3216.55|36
1641556770000|2022-01-07 11:59:30|3225.25|3216.55|3228.53|3219.83|3228.57|3219.87|3225.21|3216.51|37
1641556780000|2022-01-07 11:59:40|3228.26|3219.56|3229.9|3221.2|3229.92|3221.22|3228.13|3219.43|36
1641556790000|2022-01-07 11:59:50|3229.79|3221.09|3229.07|3220.37|3229.89|3221.19|3228.84|3220.14|35
1641556800000|2022-01-07 12:00:00|3229.03|3220.33|3234.04|3225.34|3234.04|3225.34|3229.03|3220.33|37
1641556810000|2022-01-07 12:00:10|3234.05|3225.35|3237.04|3228.34|3238.02|3229.32|3234.05|3225.35|40
1641556820000|2022-01-07 12:00:20|3237.07|3228.37|3237|3228.3|3237.37|3228.67|3236.36|3227.66|40
1641556830000|2022-01-07 12:00:30|3237.29|3228.59|3243.49|3234.79|3243.49|3234.79|3237.29|3228.59|36
1641556840000|2022-01-07 12:00:40|3243.56|3234.86|3244.04|3235.34|3244.8|3236.1|3241.78|3233.08|39
1641556850000|2022-01-07 12:00:50|3243.68|3234.98|3242.7|3234|3244.09|3235.39|3242.7|3234|39
1641556860000|2022-01-07 12:01:00|3242.59|3233.89|3244.27|3235.57|3244.27|3235.57|3242.53|3233.83|36
1641556870000|2022-01-07 12:01:10|3244.28|3235.58|3244.53|3235.83|3244.75|3236.05|3244.28|3235.58|31
1641556880000|2022-01-07 12:01:20|3244.43|3235.73|3246.12|3237.42|3246.19|3237.49|3244.12|3235.42|33
1641556890000|2022-01-07 12:01:30|3246.35|3237.65|3246.69|3237.99|3248|3239.3|3245.96|3237.26|37
1641556900000|2022-01-07 12:01:40|3246.72|3238.02|3244.96|3236.26|3246.94|3238.24|3244.16|3235.46|34
1641556910000|2022-01-07 12:01:50|3245.01|3236.31|3241.72|3233.02|3245.07|3236.37|3241.34|3232.64|34
1641556920000|2022-01-07 12:02:00|3241.4|3232.7|3240.07|3231.37|3242.39|3233.69|3240.02|3231.32|36
1641556930000|2022-01-07 12:02:10|3239.97|3231.27|3241.19|3232.49|3241.29|3232.59|3239.04|3230.34|38
1641556940000|2022-01-07 12:02:20|3241.15|3232.45|3238.97|3230.27|3241.15|3232.45|3238.97|3230.27|36
1641556950000|2022-01-07 12:02:30|3238.72|3230.02|3238.88|3230.18|3239.25|3230.55|3238.28|3229.58|36
1641556960000|2022-01-07 12:02:40|3238.89|3230.19|3238.7|3230|3239.83|3231.13|3238.68|3229.98|37
1641556970000|2022-01-07 12:02:50|3238.88|3230.18|3239.13|3230.43|3239.28|3230.58|3238.23|3229.53|36
1641556980000|2022-01-07 12:03:00|3239.15|3230.45|3242.04|3233.34|3242.21|3233.51|3239.15|3230.45|32
1641556990000|2022-01-07 12:03:10|3242|3233.3|3246.24|3237.54|3246.94|3238.24|3241.6|3232.9|39
1641557000000|2022-01-07 12:03:20|3245.89|3237.19|3246.63|3237.93|3246.63|3237.93|3245.62|3236.92|39
1641557010000|2022-01-07 12:03:30|3245.94|3237.24|3244.88|3236.18|3246.43|3237.73|3244.85|3236.15|34
1641557020000|2022-01-07 12:03:40|3244.86|3236.16|3243.98|3235.28|3245.06|3236.36|3243.82|3235.12|38
1641557030000|2022-01-07 12:03:50|3244.04|3235.34|3246.36|3237.66|3246.45|3237.75|3243.28|3234.58|36
1641557040000|2022-01-07 12:04:00|3246.01|3237.31|3245.44|3236.74|3246.01|3237.31|3245.23|3236.53|37
1641557050000|2022-01-07 12:04:10|3245.43|3236.73|3246|3237.3|3246.1|3237.4|3244.65|3235.95|36
1641557060000|2022-01-07 12:04:20|3245.9|3237.2|3247.26|3238.56|3247.26|3238.56|3245.71|3237.01|33
1641557070000|2022-01-07 12:04:30|3247.29|3238.59|3247.67|3238.97|3247.69|3238.99|3247.2|3238.5|40
1641557080000|2022-01-07 12:04:40|3247.17|3238.47|3247.91|3239.21|3248.05|3239.35|3246.51|3237.81|32
1641557090000|2022-01-07 12:04:50|3248.05|3239.35|3249.68|3240.98|3249.82|3241.12|3247.74|3239.04|33
1641557100000|2022-01-07 12:05:00|3249.65|3240.95|3248.91|3240.21|3249.76|3241.06|3248.58|3239.88|35
1641557110000|2022-01-07 12:05:10|3248.92|3240.22|3246.39|3237.69|3249.32|3240.62|3246.3|3237.6|34
1641557120000|2022-01-07 12:05:20|3246.44|3237.74|3247.57|3238.87|3248.32|3239.62|3246.33|3237.63|37
1641557130000|2022-01-07 12:05:30|3247.54|3238.84|3248.42|3239.72|3248.66|3239.96|3247.04|3238.34|36
1641557140000|2022-01-07 12:05:40|3248.4|3239.7|3248.95|3240.25|3249.18|3240.48|3248.18|3239.48|32
1641557150000|2022-01-07 12:05:50|3248.98|3240.28|3249.59|3240.89|3249.69|3240.99|3248.56|3239.86|27
1641557160000|2022-01-07 12:06:00|3249.68|3240.98|3249.35|3240.65|3249.68|3240.98|3249.17|3240.47|33
1641557170000|2022-01-07 12:06:10|3249.34|3240.64|3248.24|3239.54|3249.38|3240.68|3248.24|3239.54|32
1641557180000|2022-01-07 12:06:20|3248.23|3239.53|3248.58|3239.88|3249.32|3240.62|3248.23|3239.53|32
1641557190000|2022-01-07 12:06:30|3248.52|3239.82|3249.3|3240.6|3249.81|3241.11|3248.52|3239.82|38
1641557200000|2022-01-07 12:06:40|3249.41|3240.71|3248.47|3239.77|3249.49|3240.79|3248.4|3239.7|29
1641557210000|2022-01-07 12:06:50|3248.51|3239.81|3247.71|3239.01|3248.51|3239.81|3247.35|3238.65|34
1641557220000|2022-01-07 12:07:00|3247.4|3238.7|3248.15|3239.45|3248.38|3239.68|3247.29|3238.59|33
1641557230000|2022-01-07 12:07:10|3248.4|3239.7|3247.61|3238.91|3248.87|3240.17|3247.42|3238.72|32
1641557240000|2022-01-07 12:07:20|3247.55|3238.85|3247.32|3238.62|3247.55|3238.85|3247.12|3238.42|34
1641557250000|2022-01-07 12:07:30|3247.19|3238.49|3245.99|3237.29|3247.19|3238.49|3245.75|3237.05|38
1641557260000|2022-01-07 12:07:40|3245.96|3237.26|3246.03|3237.33|3246.24|3237.54|3245.88|3237.18|27
1641557270000|2022-01-07 12:07:50|3246.07|3237.37|3246.73|3238.03|3246.9|3238.2|3246|3237.3|34
1641557280000|2022-01-07 12:08:00|3246.72|3238.02|3249.01|3240.31|3249.04|3240.34|3246.72|3238.02|38
1641557290000|2022-01-07 12:08:10|3248.99|3240.29|3246.47|3237.77|3249|3240.3|3246.41|3237.71|37
1641557300000|2022-01-07 12:08:20|3246.46|3237.76|3247.09|3238.39|3247.27|3238.57|3246.44|3237.74|37
1641557310000|2022-01-07 12:08:30|3247.14|3238.44|3246.29|3237.59|3247.65|3238.95|3245.94|3237.24|36
1641557320000|2022-01-07 12:08:40|3246.27|3237.57|3246.49|3237.79|3246.51|3237.81|3246.27|3237.57|23
1641557330000|2022-01-07 12:08:50|3246.37|3237.67|3246.34|3237.64|3246.47|3237.77|3246.09|3237.39|21
1641557340000|2022-01-07 12:09:00|3246.33|3237.63|3247.06|3238.36|3247.06|3238.36|3246.2|3237.5|27
1641557350000|2022-01-07 12:09:10|3247.02|3238.32|3246.42|3237.72|3247.1|3238.4|3246.32|3237.62|31
1641557360000|2022-01-07 12:09:20|3246.43|3237.73|3246.2|3237.5|3246.63|3237.93|3246.17|3237.47|23
1641557370000|2022-01-07 12:09:30|3246.21|3237.51|3246.27|3237.57|3246.53|3237.83|3246.03|3237.33|15
1641557380000|2022-01-07 12:09:40|3246.06|3237.36|3245.07|3236.37|3246.06|3237.36|3244.51|3235.81|33
1641557390000|2022-01-07 12:09:50|3245.08|3236.38|3244.73|3236.03|3245.32|3236.62|3244.61|3235.91|31
1641557400000|2022-01-07 12:10:00|3244.56|3235.86|3244.05|3235.35|3244.79|3236.09|3243.7|3235|30
1641557410000|2022-01-07 12:10:10|3244.16|3235.46|3243.19|3234.49|3244.16|3235.46|3242.94|3234.24|33
1641557420000|2022-01-07 12:10:20|3242.94|3234.24|3245.29|3236.59|3245.7|3237|3242.82|3234.12|37
1641557430000|2022-01-07 12:10:30|3245.3|3236.6|3245.11|3236.41|3245.5|3236.8|3245.11|3236.41|37
1641557440000|2022-01-07 12:10:40|3245.15|3236.45|3245.01|3236.31|3245.15|3236.45|3244.42|3235.72|37
1641557450000|2022-01-07 12:10:50|3244.86|3236.16|3241.89|3233.19|3244.86|3236.16|3241.8|3233.1|39
1641557460000|2022-01-07 12:11:00|3241.95|3233.25|3243.19|3234.49|3243.19|3234.49|3241.95|3233.25|35
1641557470000|2022-01-07 12:11:10|3243.15|3234.45|3243.48|3234.78|3243.74|3235.04|3243.14|3234.44|38
1641557480000|2022-01-07 12:11:20|3243.49|3234.79|3241.91|3233.21|3243.59|3234.89|3241.91|3233.21|32
1641557490000|2022-01-07 12:11:30|3241.92|3233.22|3240.57|3231.87|3241.92|3233.22|3240.57|3231.87|31
1641557500000|2022-01-07 12:11:40|3240.56|3231.86|3241.06|3232.36|3241.19|3232.49|3240.26|3231.56|29
1641557510000|2022-01-07 12:11:50|3241.16|3232.46|3241.74|3233.04|3241.97|3233.27|3241.16|3232.46|35
1641557520000|2022-01-07 12:12:00|3241.77|3233.07|3241.41|3232.71|3241.82|3233.12|3241.37|3232.67|30
1641557530000|2022-01-07 12:12:10|3241.39|3232.69|3242.53|3233.83|3243.18|3234.48|3241.39|3232.69|38
1641557540000|2022-01-07 12:12:20|3242.63|3233.93|3245.72|3237.02|3245.72|3237.02|3242.62|3233.92|37
1641557550000|2022-01-07 12:12:30|3245.77|3237.07|3246.84|3238.14|3247.13|3238.43|3245.21|3236.51|40
1641557560000|2022-01-07 12:12:40|3247.06|3238.36|3247.4|3238.7|3247.72|3239.02|3246.58|3237.88|32
1641557570000|2022-01-07 12:12:50|3247.31|3238.61|3247.28|3238.58|3247.46|3238.76|3247.09|3238.39|29
1641557580000|2022-01-07 12:13:00|3247.35|3238.65|3248.23|3239.53|3248.44|3239.74|3247.11|3238.41|35
1641557590000|2022-01-07 12:13:10|3248.17|3239.47|3248.21|3239.51|3248.23|3239.53|3247.24|3238.54|29
1641557600000|2022-01-07 12:13:20|3248.28|3239.58|3250.96|3242.26|3252.52|3243.82|3248.04|3239.34|36
1641557610000|2022-01-07 12:13:30|3250.94|3242.24|3251.22|3242.52|3251.27|3242.57|3250.67|3241.97|39
1641557620000|2022-01-07 12:13:40|3251.23|3242.53|3251.46|3242.76|3251.46|3242.76|3250.39|3241.69|36
1641557630000|2022-01-07 12:13:50|3251.66|3242.96|3251.29|3242.59|3251.83|3243.13|3251.08|3242.38|39
1641557640000|2022-01-07 12:14:00|3251.42|3242.72|3251.63|3242.93|3252.53|3243.83|3251.4|3242.7|34
1641557650000|2022-01-07 12:14:10|3251.54|3242.84|3250.07|3241.37|3251.54|3242.84|3249.36|3240.66|37
1641557660000|2022-01-07 12:14:20|3250.03|3241.33|3252.02|3243.32|3252.02|3243.32|3250.03|3241.33|37
1641557670000|2022-01-07 12:14:30|3252.01|3243.31|3252.82|3244.12|3253.67|3244.97|3251.56|3242.86|34
1641557680000|2022-01-07 12:14:40|3252.83|3244.13|3252.94|3244.24|3253.17|3244.47|3252.81|3244.11|29
1641557690000|2022-01-07 12:14:50|3252.96|3244.26|3252.79|3244.09|3252.99|3244.29|3252.07|3243.37|37
1641557700000|2022-01-07 12:15:00|3252.84|3244.14|3251.92|3243.22|3254.4|3245.7|3251.77|3243.07|36
1641557710000|2022-01-07 12:15:10|3251.85|3243.15|3252.04|3243.34|3252.6|3243.9|3251.78|3243.08|35
1641557720000|2022-01-07 12:15:20|3251.9|3243.2|3250.92|3242.22|3252.08|3243.38|3249.64|3240.94|37
1641557730000|2022-01-07 12:15:30|3251.01|3242.31|3252.62|3243.92|3252.7|3244|3250.96|3242.26|37
1641557740000|2022-01-07 12:15:40|3252.67|3243.97|3254.23|3245.53|3254.23|3245.53|3252.5|3243.8|33
1641557750000|2022-01-07 12:15:50|3254.26|3245.56|3254|3245.3|3254.37|3245.67|3253.46|3244.76|36
1641557760000|2022-01-07 12:16:00|3253.98|3245.28|3252.94|3244.24|3254.02|3245.32|3252.92|3244.22|35
1641557770000|2022-01-07 12:16:10|3252.84|3244.14|3251.64|3242.94|3252.89|3244.19|3251.64|3242.94|28
1641557780000|2022-01-07 12:16:20|3251.67|3242.97|3252.18|3243.48|3252.69|3243.99|3251.67|3242.97|33
1641557790000|2022-01-07 12:16:30|3252.19|3243.49|3251.69|3242.99|3252.41|3243.71|3251.69|3242.99|23
1641557800000|2022-01-07 12:16:40|3251.14|3242.44|3251.29|3242.59|3251.76|3243.06|3251.14|3242.44|26
1641557810000|2022-01-07 12:16:50|3251.3|3242.6|3251.43|3242.73|3251.44|3242.74|3251.18|3242.48|34
1641557820000|2022-01-07 12:17:00|3251.47|3242.77|3250.49|3241.79|3251.48|3242.78|3250.03|3241.33|36
1641557830000|2022-01-07 12:17:10|3250.47|3241.77|3249.45|3240.75|3250.5|3241.8|3249.45|3240.75|30
1641557840000|2022-01-07 12:17:20|3249.28|3240.58|3250.82|3242.12|3250.91|3242.21|3249.09|3240.39|32
1641557850000|2022-01-07 12:17:30|3250.93|3242.23|3250.92|3242.22|3251.4|3242.7|3250.83|3242.13|30
1641557860000|2022-01-07 12:17:40|3250.95|3242.25|3251.13|3242.43|3252|3243.3|3250.95|3242.25|29
1641557870000|2022-01-07 12:17:50|3251.24|3242.54|3251.32|3242.62|3251.45|3242.75|3251.2|3242.5|20
1641557880000|2022-01-07 12:18:00|3251.3|3242.6|3253.24|3244.54|3253.24|3244.54|3251.3|3242.6|33
1641557890000|2022-01-07 12:18:10|3253.35|3244.65|3254.23|3245.53|3254.27|3245.57|3253.34|3244.64|35
1641557900000|2022-01-07 12:18:20|3254.19|3245.49|3254.15|3245.45|3254.34|3245.64|3253.93|3245.23|31
1641557910000|2022-01-07 12:18:30|3254|3245.3|3254.18|3245.48|3254.24|3245.54|3253.43|3244.73|34
1641557920000|2022-01-07 12:18:40|3254.25|3245.55|3254.21|3245.51|3254.4|3245.7|3253.82|3245.12|31
1641557930000|2022-01-07 12:18:50|3254.17|3245.47|3253.97|3245.27|3254.17|3245.47|3253.86|3245.16|30
1641557940000|2022-01-07 12:19:00|3254.05|3245.35|3255.04|3246.34|3255.07|3246.37|3253.82|3245.12|28
1641557950000|2022-01-07 12:19:10|3255.01|3246.31|3255.93|3247.23|3256.31|3247.61|3255.01|3246.31|23
1641557960000|2022-01-07 12:19:20|3255.95|3247.25|3255.77|3247.07|3255.99|3247.29|3255.05|3246.35|37
1641557970000|2022-01-07 12:19:30|3255.79|3247.09|3257.35|3248.65|3257.38|3248.68|3255.73|3247.03|28
1641557980000|2022-01-07 12:19:40|3257.2|3248.5|3259.52|3250.82|3259.52|3250.82|3257.2|3248.5|34
1641557990000|2022-01-07 12:19:50|3259.47|3250.77|3258.3|3249.6|3259.47|3250.77|3258.3|3249.6|39
1641558000000|2022-01-07 12:20:00|3258.13|3249.43|3256.12|3247.42|3258.13|3249.43|3255.82|3247.12|37
1641558010000|2022-01-07 12:20:10|3256.15|3247.45|3256.06|3247.36|3256.73|3248.03|3255.21|3246.51|35
1641558020000|2022-01-07 12:20:20|3256.15|3247.45|3259.29|3250.59|3259.31|3250.61|3256.03|3247.33|37
1641558030000|2022-01-07 12:20:30|3259.31|3250.61|3258.86|3250.16|3259.49|3250.79|3258.24|3249.54|37
1641558040000|2022-01-07 12:20:40|3258.73|3250.03|3257.16|3248.46|3258.94|3250.24|3257|3248.3|29
1641558050000|2022-01-07 12:20:50|3257.17|3248.47|3257.04|3248.34|3257.64|3248.94|3256.15|3247.45|38
1641558060000|2022-01-07 12:21:00|3257.1|3248.4|3255|3246.3|3257.18|3248.48|3254.41|3245.71|39
1641558070000|2022-01-07 12:21:10|3255.07|3246.37|3255.92|3247.22|3255.92|3247.22|3254.85|3246.15|34
1641558080000|2022-01-07 12:21:20|3255.98|3247.28|3255.47|3246.77|3256.16|3247.46|3255.47|3246.77|37
1641558090000|2022-01-07 12:21:30|3255.44|3246.74|3254.38|3245.68|3255.44|3246.74|3253.13|3244.43|31
1641558100000|2022-01-07 12:21:40|3254.35|3245.65|3256.12|3247.42|3256.29|3247.59|3254.13|3245.43|38
1641558110000|2022-01-07 12:21:50|3256.1|3247.4|3254.69|3245.99|3256.1|3247.4|3254.69|3245.99|35
1641558120000|2022-01-07 12:22:00|3254.66|3245.96|3253.71|3245.01|3254.66|3245.96|3253.66|3244.96|34
1641558130000|2022-01-07 12:22:10|3253.47|3244.77|3251.1|3242.4|3253.56|3244.86|3250.85|3242.15|36
1641558140000|2022-01-07 12:22:20|3251.55|3242.85|3250.78|3242.08|3251.55|3242.85|3250.58|3241.88|33
1641558150000|2022-01-07 12:22:30|3250.75|3242.05|3251.05|3242.35|3251.31|3242.61|3250.75|3242.05|32
1641558160000|2022-01-07 12:22:40|3251.03|3242.33|3250.92|3242.22|3251.46|3242.76|3250.92|3242.22|36
1641558170000|2022-01-07 12:22:50|3250.85|3242.15|3250.56|3241.86|3250.92|3242.22|3250|3241.3|37
1641558180000|2022-01-07 12:23:00|3250.52|3241.82|3250.97|3242.27|3252.09|3243.39|3250.42|3241.72|33
1641558190000|2022-01-07 12:23:10|3250.84|3242.14|3250.57|3241.87|3250.99|3242.29|3250.24|3241.54|35
1641558200000|2022-01-07 12:23:20|3250.42|3241.72|3249.52|3240.82|3250.48|3241.78|3249.39|3240.69|37
1641558210000|2022-01-07 12:23:30|3249.55|3240.85|3250.39|3241.69|3250.39|3241.69|3249.4|3240.7|34
1641558220000|2022-01-07 12:23:40|3250.32|3241.62|3251.72|3243.02|3251.72|3243.02|3250.18|3241.48|34
1641558230000|2022-01-07 12:23:50|3251.71|3243.01|3252.35|3243.65|3252.41|3243.71|3251.43|3242.73|35
1641558240000|2022-01-07 12:24:00|3252.34|3243.64|3251.73|3243.03|3252.35|3243.65|3251.19|3242.49|38
1641558250000|2022-01-07 12:24:10|3251.76|3243.06|3252.57|3243.87|3252.76|3244.06|3251.73|3243.03|33
1641558260000|2022-01-07 12:24:20|3252.56|3243.86|3252.36|3243.66|3252.59|3243.89|3251.78|3243.08|33
1641558270000|2022-01-07 12:24:30|3252.32|3243.62|3251.78|3243.08|3252.32|3243.62|3251.78|3243.08|38
1641558280000|2022-01-07 12:24:40|3251.74|3243.04|3252.1|3243.4|3252.24|3243.54|3251.36|3242.66|37
1641558290000|2022-01-07 12:24:50|3251.69|3242.99|3252.04|3243.34|3252.36|3243.66|3251.69|3242.99|36
1641558300000|2022-01-07 12:25:00|3251.94|3243.24|3249.92|3241.22|3251.98|3243.28|3249.55|3240.85|37
1641558310000|2022-01-07 12:25:10|3249.88|3241.18|3250.32|3241.62|3250.68|3241.98|3249.73|3241.03|34
1641558320000|2022-01-07 12:25:20|3250.34|3241.64|3252.68|3243.98|3252.68|3243.98|3249.64|3240.94|35
1641558330000|2022-01-07 12:25:30|3252.64|3243.94|3253.21|3244.51|3253.32|3244.62|3252.64|3243.94|39
1641558340000|2022-01-07 12:25:40|3253.15|3244.45|3254.22|3245.52|3254.22|3245.52|3252.75|3244.05|34
1641558350000|2022-01-07 12:25:50|3254.39|3245.69|3254.72|3246.02|3255.38|3246.68|3254.39|3245.69|39
1641558360000|2022-01-07 12:26:00|3254.59|3245.89|3255.81|3247.11|3255.81|3247.11|3254.59|3245.89|38
1641558370000|2022-01-07 12:26:10|3255.74|3247.04|3255.72|3247.02|3256.99|3248.29|3255.58|3246.88|38
1641558380000|2022-01-07 12:26:20|3255.64|3246.94|3255.03|3246.33|3255.83|3247.13|3255.03|3246.33|35
1641558390000|2022-01-07 12:26:30|3255.24|3246.54|3257.46|3248.76|3257.46|3248.76|3255.02|3246.32|39
1641558400000|2022-01-07 12:26:40|3257.38|3248.68|3260.49|3251.79|3260.49|3251.79|3257.38|3248.68|36
1641558410000|2022-01-07 12:26:50|3261.03|3252.33|3261.15|3252.45|3261.74|3253.04|3260.87|3252.17|39
1641558420000|2022-01-07 12:27:00|3260.96|3252.26|3260.71|3252.01|3261.16|3252.46|3260.09|3251.39|33
1641558430000|2022-01-07 12:27:10|3260.63|3251.93|3261.28|3252.58|3261.28|3252.58|3260.42|3251.72|39
1641558440000|2022-01-07 12:27:20|3261.01|3252.31|3258.82|3250.12|3261.02|3252.32|3258.82|3250.12|38
1641558450000|2022-01-07 12:27:30|3258.71|3250.01|3259.15|3250.45|3259.87|3251.17|3258.57|3249.87|38
1641558460000|2022-01-07 12:27:40|3259.23|3250.53|3259.73|3251.03|3259.73|3251.03|3258.96|3250.26|36
1641558470000|2022-01-07 12:27:50|3259.75|3251.05|3260.99|3252.29|3261.91|3253.21|3259.75|3251.05|38
1641558480000|2022-01-07 12:28:00|3261.01|3252.31|3261.3|3252.6|3261.57|3252.87|3260.77|3252.07|37
1641558490000|2022-01-07 12:28:10|3261.35|3252.65|3261.66|3252.96|3262.36|3253.66|3261.31|3252.61|33
1641558500000|2022-01-07 12:28:20|3261.74|3253.04|3261.76|3253.06|3262.64|3253.94|3261.38|3252.68|34
1641558510000|2022-01-07 12:28:30|3261.7|3253|3261.83|3253.13|3262.51|3253.81|3261.08|3252.38|36
1641558520000|2022-01-07 12:28:40|3261.69|3252.99|3261.17|3252.47|3261.78|3253.08|3261.04|3252.34|37
1641558530000|2022-01-07 12:28:50|3261.22|3252.52|3261.36|3252.66|3261.91|3253.21|3261.16|3252.46|34
1641558540000|2022-01-07 12:29:00|3261.38|3252.68|3259.89|3251.19|3261.46|3252.76|3259.89|3251.19|39
1641558550000|2022-01-07 12:29:10|3259.81|3251.11|3260.46|3251.76|3260.8|3252.1|3259.56|3250.86|34
1641558560000|2022-01-07 12:29:20|3260.52|3251.82|3260.24|3251.54|3260.57|3251.87|3259.98|3251.28|32
1641558570000|2022-01-07 12:29:30|3260.18|3251.48|3260.3|3251.6|3260.52|3251.82|3260.11|3251.41|30
1641558580000|2022-01-07 12:29:40|3260.21|3251.51|3260.29|3251.59|3260.32|3251.62|3260.2|3251.5|22
1641558590000|2022-01-07 12:29:50|3260.21|3251.51|3260.97|3252.27|3260.98|3252.28|3260.21|3251.51|20
1641558600000|2022-01-07 12:30:00|3260.96|3252.26|3260.72|3252.02|3260.96|3252.26|3260.45|3251.75|36
1641558610000|2022-01-07 12:30:10|3260.6|3251.9|3263.48|3254.78|3264.29|3255.59|3260.6|3251.9|38
1641558620000|2022-01-07 12:30:20|3263.49|3254.79|3264.68|3255.98|3264.9|3256.2|3262.98|3254.28|36
1641558630000|2022-01-07 12:30:30|3264.69|3255.99|3264.92|3256.22|3266.25|3257.55|3264.23|3255.53|23
1641558640000|2022-01-07 12:30:40|3264.88|3256.18|3265.06|3256.36|3265.18|3256.48|3264.35|3255.65|38
1641558650000|2022-01-07 12:30:50|3265.05|3256.35|3262.5|3253.8|3265.05|3256.35|3262.45|3253.75|39
1641558660000|2022-01-07 12:31:00|3262.37|3253.67|3264.52|3255.82|3264.52|3255.82|3262.37|3253.67|35
1641558670000|2022-01-07 12:31:10|3264.72|3256.02|3264.29|3255.59|3264.72|3256.02|3263.77|3255.07|39
1641558680000|2022-01-07 12:31:20|3264.03|3255.33|3263.77|3255.07|3264.03|3255.33|3262.74|3254.04|37
1641558690000|2022-01-07 12:31:30|3264.03|3255.33|3264.19|3255.49|3264.25|3255.55|3263.8|3255.1|36
1641558700000|2022-01-07 12:31:40|3264.04|3255.34|3265.01|3256.31|3265.01|3256.31|3263.98|3255.28|32
1641558710000|2022-01-07 12:31:50|3265.35|3256.65|3265.23|3256.53|3266.44|3257.74|3265.23|3256.53|32
1641558720000|2022-01-07 12:32:00|3265.36|3256.66|3265.65|3256.95|3265.65|3256.95|3264.9|3256.2|38
1641558730000|2022-01-07 12:32:10|3265.41|3256.71|3268.2|3259.5|3268.2|3259.5|3265.41|3256.71|35
1641558740000|2022-01-07 12:32:20|3268.35|3259.65|3267.52|3258.82|3268.38|3259.68|3267.42|3258.72|36
1641558750000|2022-01-07 12:32:30|3267.67|3258.97|3266.56|3257.86|3267.91|3259.21|3266.31|3257.61|38
1641558760000|2022-01-07 12:32:40|3266.5|3257.8|3268.09|3259.39|3268.21|3259.51|3266.49|3257.79|36
1641558770000|2022-01-07 12:32:50|3267.98|3259.28|3268.24|3259.54|3268.29|3259.59|3267.98|3259.28|29
1641558780000|2022-01-07 12:33:00|3268.16|3259.46|3267.83|3259.13|3268.23|3259.53|3267.83|3259.13|30
1641558790000|2022-01-07 12:33:10|3267.81|3259.11|3266.66|3257.96|3267.81|3259.11|3266.53|3257.83|32
1641558800000|2022-01-07 12:33:20|3266.65|3257.95|3266.17|3257.47|3266.8|3258.1|3266.17|3257.47|28
1641558810000|2022-01-07 12:33:30|3266.15|3257.45|3265.77|3257.07|3266.15|3257.45|3265.72|3257.02|30
1641558820000|2022-01-07 12:33:40|3265.74|3257.04|3263.82|3255.12|3265.74|3257.04|3263.68|3254.98|34
1641558830000|2022-01-07 12:33:50|3263.73|3255.03|3263.28|3254.58|3263.81|3255.11|3263.12|3254.42|30
1641558840000|2022-01-07 12:34:00|3263.27|3254.57|3261.78|3253.08|3263.27|3254.57|3261.78|3253.08|35
1641558850000|2022-01-07 12:34:10|3261.66|3252.96|3261.64|3252.94|3261.78|3253.08|3260.53|3251.83|35
1641558860000|2022-01-07 12:34:20|3261.58|3252.88|3262.24|3253.54|3262.39|3253.69|3261.5|3252.8|29
1641558870000|2022-01-07 12:34:30|3262.3|3253.6|3261.83|3253.13|3262.4|3253.7|3261.79|3253.09|37
1641558880000|2022-01-07 12:34:40|3261.84|3253.14|3261.11|3252.41|3261.91|3253.21|3261.09|3252.39|33
1641558890000|2022-01-07 12:34:50|3261.1|3252.4|3260.94|3252.24|3261.84|3253.14|3260.7|3252|37
1641558900000|2022-01-07 12:35:00|3260.92|3252.22|3258.48|3249.78|3260.92|3252.22|3258.12|3249.42|37
1641558910000|2022-01-07 12:35:10|3258.56|3249.86|3258.02|3249.32|3258.94|3250.24|3258.02|3249.32|37
1641558920000|2022-01-07 12:35:20|3258|3249.3|3258.52|3249.82|3258.8|3250.1|3257.06|3248.36|36
1641558930000|2022-01-07 12:35:30|3258.74|3250.04|3258.82|3250.12|3259.47|3250.77|3258.7|3250|34
1641558940000|2022-01-07 12:35:40|3258.85|3250.15|3257.48|3248.78|3259.01|3250.31|3257.48|3248.78|30
1641558950000|2022-01-07 12:35:50|3257.45|3248.75|3256.94|3248.24|3257.53|3248.83|3256.94|3248.24|28
1641558960000|2022-01-07 12:36:00|3256.82|3248.12|3256.23|3247.53|3256.82|3248.12|3256.21|3247.51|28
1641558970000|2022-01-07 12:36:10|3256.58|3247.88|3258.38|3249.68|3258.6|3249.9|3256.58|3247.88|34
1641558980000|2022-01-07 12:36:20|3258.43|3249.73|3258.23|3249.53|3258.46|3249.76|3258.13|3249.43|32
1641558990000|2022-01-07 12:36:30|3258.25|3249.55|3256.94|3248.24|3258.31|3249.61|3256.93|3248.23|32
1641559000000|2022-01-07 12:36:40|3256.7|3248|3256.3|3247.6|3256.88|3248.18|3256.3|3247.6|32
1641559010000|2022-01-07 12:36:50|3256.26|3247.56|3255.76|3247.06|3256.3|3247.6|3255.53|3246.83|35
1641559020000|2022-01-07 12:37:00|3255.8|3247.1|3256.33|3247.63|3256.9|3248.2|3255.8|3247.1|36
1641559030000|2022-01-07 12:37:10|3256.6|3247.9|3256.54|3247.84|3256.71|3248.01|3256.25|3247.55|34
1641559040000|2022-01-07 12:37:20|3256.57|3247.87|3256.35|3247.65|3256.59|3247.89|3256.35|3247.65|24
1641559050000|2022-01-07 12:37:30|3256.36|3247.66|3256.39|3247.69|3256.47|3247.77|3256.34|3247.64|24
1641559060000|2022-01-07 12:37:40|3256.44|3247.74|3257.9|3249.2|3257.9|3249.2|3256.37|3247.67|26
1641559070000|2022-01-07 12:37:50|3257.86|3249.16|3257.31|3248.61|3257.86|3249.16|3257.2|3248.5|33
1641559080000|2022-01-07 12:38:00|3257.24|3248.54|3256.42|3247.72|3257.24|3248.54|3256.14|3247.44|35
1641559090000|2022-01-07 12:38:10|3256.35|3247.65|3258.55|3249.85|3258.55|3249.85|3256.35|3247.65|37
1641559100000|2022-01-07 12:38:20|3258.5|3249.8|3260.44|3251.74|3260.63|3251.93|3258.29|3249.59|37
1641559110000|2022-01-07 12:38:30|3260.24|3251.54|3260.33|3251.63|3260.41|3251.71|3259.79|3251.09|31
1641559120000|2022-01-07 12:38:40|3260.08|3251.38|3259.12|3250.42|3260.25|3251.55|3259.05|3250.35|35
1641559130000|2022-01-07 12:38:50|3259.11|3250.41|3257.6|3248.9|3259.11|3250.41|3257.48|3248.78|38
1641559140000|2022-01-07 12:39:00|3257.9|3249.2|3257.36|3248.66|3257.9|3249.2|3256.98|3248.28|35
1641559150000|2022-01-07 12:39:10|3257.39|3248.69|3257.26|3248.56|3257.92|3249.22|3257.14|3248.44|28
1641559160000|2022-01-07 12:39:20|3257.3|3248.6|3257.64|3248.94|3257.65|3248.95|3257.21|3248.51|37
1641559170000|2022-01-07 12:39:30|3257.66|3248.96|3257.73|3249.03|3258.44|3249.74|3257.57|3248.87|36
1641559180000|2022-01-07 12:39:40|3257.76|3249.06|3258.43|3249.73|3258.43|3249.73|3257.76|3249.06|12
1641559190000|2022-01-07 12:39:50|3258.54|3249.84|3257.88|3249.18|3259.24|3250.54|3257.67|3248.97|36
1641559200000|2022-01-07 12:40:00|3257.93|3249.23|3256.89|3248.19|3258.34|3249.64|3256.71|3248.01|38
1641559210000|2022-01-07 12:40:10|3256.85|3248.15|3253.59|3244.89|3256.85|3248.15|3252.81|3244.11|31
1641559220000|2022-01-07 12:40:20|3253.52|3244.82|3253.11|3244.41|3253.52|3244.82|3253|3244.3|35
1641559230000|2022-01-07 12:40:30|3253.09|3244.39|3253.04|3244.34|3253.4|3244.7|3252.97|3244.27|34
1641559240000|2022-01-07 12:40:40|3253.12|3244.42|3251.48|3242.78|3253.36|3244.66|3251.48|3242.78|35
1641559250000|2022-01-07 12:40:50|3251.49|3242.79|3251.52|3242.82|3251.74|3243.04|3251.18|3242.48|33
1641559260000|2022-01-07 12:41:00|3252|3243.3|3250.91|3242.21|3252.02|3243.32|3250.91|3242.21|26
1641559270000|2022-01-07 12:41:10|3250.99|3242.29|3251.06|3242.36|3251.35|3242.65|3250.82|3242.12|30
1641559280000|2022-01-07 12:41:20|3251.08|3242.38|3252.5|3243.8|3252.78|3244.08|3251.01|3242.31|35
1641559290000|2022-01-07 12:41:30|3252.08|3243.38|3250.63|3241.93|3252.08|3243.38|3250.63|3241.93|36
1641559300000|2022-01-07 12:41:40|3250.81|3242.11|3251.37|3242.67|3251.42|3242.72|3250.8|3242.1|35
1641559310000|2022-01-07 12:41:50|3251.23|3242.53|3251.01|3242.31|3251.29|3242.59|3250.72|3242.02|36
1641559320000|2022-01-07 12:42:00|3250.81|3242.11|3251.06|3242.36|3251.37|3242.67|3250.81|3242.11|29
1641559330000|2022-01-07 12:42:10|3251.05|3242.35|3253.07|3244.37|3253.62|3244.92|3251.05|3242.35|36
1641559340000|2022-01-07 12:42:20|3253.22|3244.52|3253.36|3244.66|3253.48|3244.78|3252.53|3243.83|32
1641559350000|2022-01-07 12:42:30|3252.94|3244.24|3252.9|3244.2|3253.36|3244.66|3252.76|3244.06|38
1641559360000|2022-01-07 12:42:40|3253.18|3244.48|3253.67|3244.97|3253.76|3245.06|3252.99|3244.29|38
1641559370000|2022-01-07 12:42:50|3253.46|3244.76|3253.33|3244.63|3253.68|3244.98|3253.07|3244.37|33
1641559380000|2022-01-07 12:43:00|3253.32|3244.62|3252.73|3244.03|3253.32|3244.62|3252.52|3243.82|22
1641559390000|2022-01-07 12:43:10|3252.74|3244.04|3252.97|3244.27|3253.4|3244.7|3252.74|3244.04|31
1641559400000|2022-01-07 12:43:20|3253.08|3244.38|3253.33|3244.63|3253.54|3244.84|3252.98|3244.28|24
1641559410000|2022-01-07 12:43:30|3253.32|3244.62|3253.64|3244.94|3253.8|3245.1|3252.57|3243.87|30
1641559420000|2022-01-07 12:43:40|3253.63|3244.93|3254.26|3245.56|3254.49|3245.79|3253.3|3244.6|37
1641559430000|2022-01-07 12:43:50|3254.29|3245.59|3254.1|3245.4|3254.51|3245.81|3254.07|3245.37|23
1641559440000|2022-01-07 12:44:00|3253.86|3245.16|3258.63|3249.93|3258.63|3249.93|3253.79|3245.09|38
1641559450000|2022-01-07 12:44:10|3259|3250.3|3258.53|3249.83|3259.11|3250.41|3257.68|3248.98|34
1641559460000|2022-01-07 12:44:20|3258.33|3249.63|3256.18|3247.48|3258.35|3249.65|3256.01|3247.31|37
1641559470000|2022-01-07 12:44:30|3256.02|3247.32|3255.2|3246.5|3256.38|3247.68|3254.49|3245.79|37
1641559480000|2022-01-07 12:44:40|3255.25|3246.55|3254.95|3246.25|3256.28|3247.58|3254.85|3246.15|37
1641559490000|2022-01-07 12:44:50|3254.78|3246.08|3256.53|3247.83|3256.59|3247.89|3254.78|3246.08|37
1641559500000|2022-01-07 12:45:00|3256.38|3247.68|3254.45|3245.75|3256.42|3247.72|3254.4|3245.7|32
1641559510000|2022-01-07 12:45:10|3254.29|3245.59|3252.43|3243.73|3254.45|3245.75|3252.43|3243.73|34
1641559520000|2022-01-07 12:45:20|3252.37|3243.67|3252.1|3243.4|3252.45|3243.75|3251.42|3242.72|30
1641559530000|2022-01-07 12:45:30|3252.08|3243.38|3252.36|3243.66|3252.7|3244|3251.87|3243.17|30
1641559540000|2022-01-07 12:45:40|3252.32|3243.62|3254.39|3245.69|3254.74|3246.04|3252.19|3243.49|39
1641559550000|2022-01-07 12:45:50|3254.4|3245.7|3254.42|3245.72|3254.86|3246.16|3253.84|3245.14|34
1641559560000|2022-01-07 12:46:00|3254.33|3245.63|3254.86|3246.16|3255.03|3246.33|3254.03|3245.33|37
1641559570000|2022-01-07 12:46:10|3255.22|3246.52|3255.21|3246.51|3255.74|3247.04|3254.77|3246.07|37
1641559580000|2022-01-07 12:46:20|3254.97|3246.27|3257.03|3248.33|3257.59|3248.89|3254.97|3246.27|37
1641559590000|2022-01-07 12:46:30|3257.07|3248.37|3257.07|3248.37|3257.42|3248.72|3255.93|3247.23|39
1641559600000|2022-01-07 12:46:40|3256.96|3248.26|3257.6|3248.9|3257.81|3249.11|3256.7|3248|34
1641559610000|2022-01-07 12:46:50|3256.8|3248.1|3256.82|3248.12|3256.96|3248.26|3256.5|3247.8|31
1641559620000|2022-01-07 12:47:00|3256.84|3248.14|3256.48|3247.78|3256.84|3248.14|3255.7|3247|33
1641559630000|2022-01-07 12:47:10|3255.97|3247.27|3255.89|3247.19|3256.18|3247.48|3255.81|3247.11|29
1641559640000|2022-01-07 12:47:20|3255.86|3247.16|3257.14|3248.44|3257.36|3248.66|3255.82|3247.12|37
1641559650000|2022-01-07 12:47:30|3257.12|3248.42|3256.93|3248.23|3257.73|3249.03|3256.59|3247.89|37
1641559660000|2022-01-07 12:47:40|3256.94|3248.24|3257.44|3248.74|3257.51|3248.81|3256.78|3248.08|34
1641559670000|2022-01-07 12:47:50|3257.47|3248.77|3257.09|3248.39|3257.54|3248.84|3257.03|3248.33|28
1641559680000|2022-01-07 12:48:00|3257.08|3248.38|3255.25|3246.55|3257.08|3248.38|3255.25|3246.55|30
1641559690000|2022-01-07 12:48:10|3255.32|3246.62|3255.41|3246.71|3255.41|3246.71|3255.17|3246.47|9
1641559700000|2022-01-07 12:48:20|3255.44|3246.74|3256.01|3247.31|3256.31|3247.61|3255.29|3246.59|27
1641559710000|2022-01-07 12:48:30|3256.02|3247.32|3254.93|3246.23|3256.02|3247.32|3254.93|3246.23|33
1641559720000|2022-01-07 12:48:40|3254.94|3246.24|3255.07|3246.37|3255.55|3246.85|3254.94|3246.24|21
1641559730000|2022-01-07 12:48:50|3255.04|3246.34|3252.88|3244.18|3255.18|3246.48|3252.33|3243.63|27
1641559740000|2022-01-07 12:49:00|3252.73|3244.03|3254.39|3245.69|3254.39|3245.69|3252.24|3243.54|36
1641559750000|2022-01-07 12:49:10|3253.84|3245.14|3253.05|3244.35|3253.96|3245.26|3252.91|3244.21|33
1641559760000|2022-01-07 12:49:20|3253.1|3244.4|3253.54|3244.84|3253.95|3245.25|3253.1|3244.4|36
1641559770000|2022-01-07 12:49:30|3253.66|3244.96|3255.39|3246.69|3255.62|3246.92|3253.25|3244.55|37
1641559780000|2022-01-07 12:49:40|3255.51|3246.81|3254.63|3245.93|3255.51|3246.81|3254.4|3245.7|34
1641559790000|2022-01-07 12:49:50|3254.36|3245.66|3252.41|3243.71|3254.36|3245.66|3251.87|3243.17|38
1641559800000|2022-01-07 12:50:00|3252.31|3243.61|3252.16|3243.46|3252.47|3243.77|3252.05|3243.35|40
1641559810000|2022-01-07 12:50:10|3252.23|3243.53|3250.62|3241.92|3252.23|3243.53|3250.59|3241.89|38
1641559820000|2022-01-07 12:50:20|3250.59|3241.89|3249.71|3241.01|3250.59|3241.89|3249.66|3240.96|37
1641559830000|2022-01-07 12:50:30|3249.83|3241.13|3251.18|3242.48|3251.18|3242.48|3249.75|3241.05|36
1641559840000|2022-01-07 12:50:40|3250.83|3242.13|3251.78|3243.08|3251.81|3243.11|3250.55|3241.85|34
1641559850000|2022-01-07 12:50:50|3251.89|3243.19|3251.37|3242.67|3251.89|3243.19|3251.32|3242.62|37
1641559860000|2022-01-07 12:51:00|3251.38|3242.68|3250.39|3241.69|3251.38|3242.68|3250.15|3241.45|31
1641559870000|2022-01-07 12:51:10|3250.28|3241.58|3253.18|3244.48|3253.52|3244.82|3250.28|3241.58|39
1641559880000|2022-01-07 12:51:20|3253.17|3244.47|3252.7|3244|3253.23|3244.53|3252.7|3244|36
1641559890000|2022-01-07 12:51:30|3252.3|3243.6|3251.16|3242.46|3252.48|3243.78|3251.16|3242.46|33
1641559900000|2022-01-07 12:51:40|3251.27|3242.57|3251.41|3242.71|3251.77|3243.07|3251.13|3242.43|36
1641559910000|2022-01-07 12:51:50|3251.61|3242.91|3251.5|3242.8|3251.61|3242.91|3251.27|3242.57|33
1641559920000|2022-01-07 12:52:00|3251.48|3242.78|3250.26|3241.56|3251.55|3242.85|3250.26|3241.56|24
1641559930000|2022-01-07 12:52:10|3250.21|3241.51|3250.1|3241.4|3250.21|3241.51|3249.5|3240.8|34
1641559940000|2022-01-07 12:52:20|3250.19|3241.49|3249.9|3241.2|3250.19|3241.49|3249.82|3241.12|31
1641559950000|2022-01-07 12:52:30|3249.87|3241.17|3248.92|3240.22|3249.93|3241.23|3248.81|3240.11|37
1641559960000|2022-01-07 12:52:40|3249.02|3240.32|3248.78|3240.08|3249.32|3240.62|3248.71|3240.01|34
1641559970000|2022-01-07 12:52:50|3248.86|3240.16|3248.63|3239.93|3249.14|3240.44|3248.59|3239.89|38
1641559980000|2022-01-07 12:53:00|3248.64|3239.94|3246.51|3237.81|3248.74|3240.04|3246.44|3237.74|36
1641559990000|2022-01-07 12:53:10|3246.57|3237.87|3246.08|3237.38|3246.87|3238.17|3246.08|3237.38|36
1641560000000|2022-01-07 12:53:20|3246.2|3237.5|3245.52|3236.82|3246.32|3237.62|3245.44|3236.74|37
1641560010000|2022-01-07 12:53:30|3245.33|3236.63|3243.63|3234.93|3245.44|3236.74|3243.63|3234.93|40
1641560020000|2022-01-07 12:53:40|3243.72|3235.02|3243.82|3235.12|3244.43|3235.73|3243.65|3234.95|36
1641560030000|2022-01-07 12:53:50|3243.86|3235.16|3243.63|3234.93|3243.92|3235.22|3242.62|3233.92|39
1641560040000|2022-01-07 12:54:00|3243.34|3234.64|3243.2|3234.5|3243.68|3234.98|3243.2|3234.5|34
1641560050000|2022-01-07 12:54:10|3243.28|3234.58|3243.15|3234.45|3243.44|3234.74|3243.09|3234.39|34
1641560060000|2022-01-07 12:54:20|3243.09|3234.39|3242.93|3234.23|3243.19|3234.49|3242.92|3234.22|29
1641560070000|2022-01-07 12:54:30|3242.96|3234.26|3241.58|3232.88|3242.96|3234.26|3240.82|3232.12|35
1641560080000|2022-01-07 12:54:40|3241.9|3233.2|3241.85|3233.15|3242.47|3233.77|3241.78|3233.08|32
1641560090000|2022-01-07 12:54:50|3241.86|3233.16|3241.86|3233.16|3242.32|3233.62|3241.78|3233.08|32
1641560100000|2022-01-07 12:55:00|3241.84|3233.14|3241.64|3232.94|3242.12|3233.42|3241.64|3232.94|33
1641560110000|2022-01-07 12:55:10|3241.63|3232.93|3243.6|3234.9|3243.72|3235.02|3241.63|3232.93|34
1641560120000|2022-01-07 12:55:20|3243.58|3234.88|3244.16|3235.46|3244.16|3235.46|3242.98|3234.28|36
1641560130000|2022-01-07 12:55:30|3244.27|3235.57|3245.03|3236.33|3245.3|3236.6|3243.98|3235.28|36
1641560140000|2022-01-07 12:55:40|3244.94|3236.24|3245.17|3236.47|3245.39|3236.69|3244.85|3236.15|35
1641560150000|2022-01-07 12:55:50|3245.13|3236.43|3246.32|3237.62|3246.41|3237.71|3244.88|3236.18|39
1641560160000|2022-01-07 12:56:00|3246.34|3237.64|3245.94|3237.24|3246.34|3237.64|3245.31|3236.61|35
1641560170000|2022-01-07 12:56:10|3245.95|3237.25|3245.84|3237.14|3245.99|3237.29|3245.56|3236.86|34
1641560180000|2022-01-07 12:56:20|3245.83|3237.13|3245.84|3237.14|3245.95|3237.25|3245.81|3237.11|28
1641560190000|2022-01-07 12:56:30|3245.86|3237.16|3245.44|3236.74|3245.91|3237.21|3245.4|3236.7|34
1641560200000|2022-01-07 12:56:40|3245.39|3236.69|3246.04|3237.34|3246.04|3237.34|3245.37|3236.67|33
1641560210000|2022-01-07 12:56:50|3246.05|3237.35|3244.86|3236.16|3246.05|3237.35|3244.85|3236.15|19
1641560220000|2022-01-07 12:57:00|3244.78|3236.08|3243.78|3235.08|3245.08|3236.38|3243.59|3234.89|38
1641560230000|2022-01-07 12:57:10|3243.76|3235.06|3245.17|3236.47|3245.26|3236.56|3243.63|3234.93|37
1641560240000|2022-01-07 12:57:20|3245.16|3236.46|3245.16|3236.46|3245.24|3236.54|3244.99|3236.29|35
1641560250000|2022-01-07 12:57:30|3245.17|3236.47|3246.27|3237.57|3246.32|3237.62|3245.12|3236.42|37
1641560260000|2022-01-07 12:57:40|3246.17|3237.47|3246.17|3237.47|3246.39|3237.69|3245.9|3237.2|35
1641560270000|2022-01-07 12:57:50|3246.16|3237.46|3245.97|3237.27|3246.3|3237.6|3245.79|3237.09|30
1641560280000|2022-01-07 12:58:00|3245.98|3237.28|3245.91|3237.21|3246.24|3237.54|3245.73|3237.03|31
1641560290000|2022-01-07 12:58:10|3245.9|3237.2|3246.24|3237.54|3246.29|3237.59|3245.9|3237.2|30
1641560300000|2022-01-07 12:58:20|3246.04|3237.34|3246.02|3237.32|3246.34|3237.64|3246|3237.3|29
1641560310000|2022-01-07 12:58:30|3246.01|3237.31|3246.24|3237.54|3246.44|3237.74|3245.87|3237.17|24
1641560320000|2022-01-07 12:58:40|3246.11|3237.41|3246.94|3238.24|3247.06|3238.36|3246.11|3237.41|36
1641560330000|2022-01-07 12:58:50|3246.95|3238.25|3246.88|3238.18|3247.81|3239.11|3246.86|3238.16|38
1641560340000|2022-01-07 12:59:00|3246.8|3238.1|3245.35|3236.65|3247.19|3238.49|3245.14|3236.44|36
1641560350000|2022-01-07 12:59:10|3245.01|3236.31|3243.31|3234.61|3245.14|3236.44|3243.31|3234.61|32
1641560360000|2022-01-07 12:59:20|3243.64|3234.94|3242.17|3233.47|3244.07|3235.37|3241.93|3233.23|31
1641560370000|2022-01-07 12:59:30|3242.31|3233.61|3241.86|3233.16|3243.1|3234.4|3241.71|3233.01|38
1641560380000|2022-01-07 12:59:40|3241.88|3233.18|3243.99|3235.29|3244.03|3235.33|3241.73|3233.03|39
1641560390000|2022-01-07 12:59:50|3244.18|3235.48|3245.09|3236.39|3245.49|3236.79|3244.18|3235.48|35
1641560400000|2022-01-07 13:00:00|3245.03|3236.33|3247.27|3238.57|3247.27|3238.57|3245.03|3236.33|40
1641560410000|2022-01-07 13:00:10|3247.56|3238.86|3247.98|3239.28|3248.89|3240.19|3246.71|3238.01|37
1641560420000|2022-01-07 13:00:20|3247.95|3239.25|3247.76|3239.06|3248.23|3239.53|3247.71|3239.01|31
1641560430000|2022-01-07 13:00:30|3247.77|3239.07|3247.5|3238.8|3247.94|3239.24|3246.7|3238|34
1641560440000|2022-01-07 13:00:40|3247.45|3238.75|3246.72|3238.02|3247.45|3238.75|3245.4|3236.7|37
1641560450000|2022-01-07 13:00:50|3247.04|3238.34|3246.42|3237.72|3247.14|3238.44|3246.33|3237.63|33
1641560460000|2022-01-07 13:01:00|3246.46|3237.76|3247.61|3238.91|3247.61|3238.91|3246.38|3237.68|31
1641560470000|2022-01-07 13:01:10|3247.89|3239.19|3250.15|3241.45|3250.5|3241.8|3247.89|3239.19|36
1641560480000|2022-01-07 13:01:20|3250.16|3241.46|3250.64|3241.94|3250.76|3242.06|3249.89|3241.19|38
1641560490000|2022-01-07 13:01:30|3250.6|3241.9|3249.69|3240.99|3250.6|3241.9|3249.64|3240.94|35
1641560500000|2022-01-07 13:01:40|3249.7|3241|3249.58|3240.88|3250.08|3241.38|3249.18|3240.48|37
1641560510000|2022-01-07 13:01:50|3249.37|3240.67|3248.56|3239.86|3249.54|3240.84|3248.46|3239.76|28
1641560520000|2022-01-07 13:02:00|3248.54|3239.84|3247.94|3239.24|3248.54|3239.84|3247.8|3239.1|28
1641560530000|2022-01-07 13:02:10|3247.2|3238.5|3246.63|3237.93|3247.2|3238.5|3246.49|3237.79|35
1641560540000|2022-01-07 13:02:20|3246.64|3237.94|3246.5|3237.8|3246.64|3237.94|3246.13|3237.43|27
1641560550000|2022-01-07 13:02:30|3246.51|3237.81|3245.21|3236.51|3246.51|3237.81|3245.01|3236.31|31
1641560560000|2022-01-07 13:02:40|3245.3|3236.6|3245.26|3236.56|3245.48|3236.78|3244.95|3236.25|30
1641560570000|2022-01-07 13:02:50|3245.28|3236.58|3244.72|3236.02|3245.31|3236.61|3244.65|3235.95|38
1641560580000|2022-01-07 13:03:00|3244.74|3236.04|3242.75|3234.05|3244.74|3236.04|3242.73|3234.03|37
1641560590000|2022-01-07 13:03:10|3242.8|3234.1|3242.8|3234.1|3243|3234.3|3242.64|3233.94|34
1641560600000|2022-01-07 13:03:20|3242.88|3234.18|3241.53|3232.83|3242.88|3234.18|3241.53|3232.83|29
1641560610000|2022-01-07 13:03:30|3241.55|3232.85|3241.46|3232.76|3241.66|3232.96|3241.15|3232.45|29
1641560620000|2022-01-07 13:03:40|3241.38|3232.68|3242.02|3233.32|3242.77|3234.07|3241.33|3232.63|37
1641560630000|2022-01-07 13:03:50|3241.85|3233.15|3241.34|3232.64|3242.08|3233.38|3240.85|3232.15|34
1641560640000|2022-01-07 13:04:00|3241.32|3232.62|3241.49|3232.79|3241.54|3232.84|3240.59|3231.89|33
1641560650000|2022-01-07 13:04:10|3241.46|3232.76|3240.56|3231.86|3242.66|3233.96|3240.56|3231.86|40
1641560660000|2022-01-07 13:04:20|3241.03|3232.33|3241.18|3232.48|3241.61|3232.91|3240.99|3232.29|36
1641560670000|2022-01-07 13:04:30|3241.11|3232.41|3241.22|3232.52|3241.46|3232.76|3241.08|3232.38|35
1641560680000|2022-01-07 13:04:40|3241.25|3232.55|3241.18|3232.48|3241.32|3232.62|3240.92|3232.22|30
1641560690000|2022-01-07 13:04:50|3241.17|3232.47|3240.79|3232.09|3241.85|3233.15|3240.71|3232.01|35
1641560700000|2022-01-07 13:05:00|3241.03|3232.33|3241.42|3232.72|3241.83|3233.13|3240.93|3232.23|39
1641560710000|2022-01-07 13:05:10|3241.46|3232.76|3243.26|3234.56|3243.27|3234.57|3241.41|3232.71|40
1641560720000|2022-01-07 13:05:20|3243.52|3234.82|3244.5|3235.8|3244.5|3235.8|3242.94|3234.24|39
1641560730000|2022-01-07 13:05:30|3244.41|3235.71|3243.19|3234.49|3244.6|3235.9|3243.02|3234.32|38
1641560740000|2022-01-07 13:05:40|3243.12|3234.42|3244.14|3235.44|3244.31|3235.61|3243.11|3234.41|35
1641560750000|2022-01-07 13:05:50|3244.16|3235.46|3243.77|3235.07|3244.97|3236.27|3243.55|3234.85|35
1641560760000|2022-01-07 13:06:00|3243.92|3235.22|3241.64|3232.94|3243.92|3235.22|3241.64|3232.94|39
1641560770000|2022-01-07 13:06:10|3241.59|3232.89|3241.53|3232.83|3241.59|3232.89|3241.1|3232.4|37
1641560780000|2022-01-07 13:06:20|3241.1|3232.4|3239.28|3230.58|3241.21|3232.51|3239.28|3230.58|32
1641560790000|2022-01-07 13:06:30|3238.56|3229.86|3237.57|3228.87|3238.98|3230.28|3237.26|3228.56|37
1641560800000|2022-01-07 13:06:40|3237.58|3228.88|3236.96|3228.26|3237.59|3228.89|3236.87|3228.17|32
1641560810000|2022-01-07 13:06:50|3237.37|3228.67|3235.95|3227.25|3237.92|3229.22|3235.95|3227.25|39
1641560820000|2022-01-07 13:07:00|3235.74|3227.04|3234.4|3225.7|3235.74|3227.04|3233.49|3224.79|35
1641560830000|2022-01-07 13:07:10|3234.44|3225.74|3233.08|3224.38|3234.58|3225.88|3232.91|3224.21|36
1641560840000|2022-01-07 13:07:20|3232.89|3224.19|3229.3|3220.6|3232.89|3224.19|3229.12|3220.42|37
1641560850000|2022-01-07 13:07:30|3229.18|3220.48|3231.09|3222.39|3232.24|3223.54|3229.16|3220.46|37
1641560860000|2022-01-07 13:07:40|3231.17|3222.47|3231.22|3222.52|3232.03|3223.33|3231.14|3222.44|38
1641560870000|2022-01-07 13:07:50|3231.21|3222.51|3230.27|3221.57|3231.34|3222.64|3229.83|3221.13|35
1641560880000|2022-01-07 13:08:00|3230.28|3221.58|3231.23|3222.53|3231.31|3222.61|3230.28|3221.58|35
1641560890000|2022-01-07 13:08:10|3231.34|3222.64|3229.15|3220.45|3231.54|3222.84|3228.94|3220.24|37
1641560900000|2022-01-07 13:08:20|3229.14|3220.44|3227.89|3219.19|3229.25|3220.55|3227.89|3219.19|38
1641560910000|2022-01-07 13:08:30|3227.88|3219.18|3231.21|3222.51|3231.38|3222.68|3226.96|3218.26|37
1641560920000|2022-01-07 13:08:40|3231.38|3222.68|3230.11|3221.41|3231.95|3223.25|3230.11|3221.41|39
1641560930000|2022-01-07 13:08:50|3230.22|3221.52|3230.47|3221.77|3230.7|3222|3230.07|3221.37|36
1641560940000|2022-01-07 13:09:00|3230.49|3221.79|3230.77|3222.07|3231.33|3222.63|3230.25|3221.55|36
1641560950000|2022-01-07 13:09:10|3230.81|3222.11|3232.02|3223.32|3232.05|3223.35|3230.79|3222.09|30
1641560960000|2022-01-07 13:09:20|3232.05|3223.35|3231.31|3222.61|3232.79|3224.09|3231.31|3222.61|33
1641560970000|2022-01-07 13:09:30|3231.39|3222.69|3231.47|3222.77|3232.51|3223.81|3231.15|3222.45|36
1641560980000|2022-01-07 13:09:40|3231.56|3222.86|3232.44|3223.74|3232.44|3223.74|3231.46|3222.76|33
1641560990000|2022-01-07 13:09:50|3232.46|3223.76|3231.07|3222.37|3232.46|3223.76|3231.01|3222.31|31
1641561000000|2022-01-07 13:10:00|3231.06|3222.36|3231.26|3222.56|3231.34|3222.64|3230.93|3222.23|36
1641561010000|2022-01-07 13:10:10|3231.12|3222.42|3231.71|3223.01|3231.71|3223.01|3230.56|3221.86|36
1641561020000|2022-01-07 13:10:20|3231.81|3223.11|3230.23|3221.53|3231.85|3223.15|3230.06|3221.36|36
1641561030000|2022-01-07 13:10:30|3230.38|3221.68|3224.24|3215.54|3230.38|3221.68|3224.24|3215.54|36
1641561040000|2022-01-07 13:10:40|3223.86|3215.16|3226.29|3217.59|3226.29|3217.59|3222.73|3214.03|37
1641561050000|2022-01-07 13:10:50|3226.33|3217.63|3227.69|3218.99|3228.45|3219.75|3226.33|3217.63|37
1641561060000|2022-01-07 13:11:00|3227.71|3219.01|3227.72|3219.02|3228.05|3219.35|3227.57|3218.87|38
1641561070000|2022-01-07 13:11:10|3227.71|3219.01|3227.49|3218.79|3229.77|3221.07|3227.49|3218.79|38
1641561080000|2022-01-07 13:11:20|3227.5|3218.8|3226.85|3218.15|3227.57|3218.87|3226.68|3217.98|39
1641561090000|2022-01-07 13:11:30|3226.92|3218.22|3229.38|3220.68|3229.38|3220.68|3226.92|3218.22|35
1641561100000|2022-01-07 13:11:40|3229.53|3220.83|3227.79|3219.09|3230.97|3222.27|3227.79|3219.09|38
1641561110000|2022-01-07 13:11:50|3227.69|3218.99|3227.63|3218.93|3228.06|3219.36|3227.34|3218.64|37
1641561120000|2022-01-07 13:12:00|3227.42|3218.72|3227.37|3218.67|3227.94|3219.24|3227.07|3218.37|36
1641561130000|2022-01-07 13:12:10|3227.38|3218.68|3225.63|3216.93|3227.83|3219.13|3225.51|3216.81|40
1641561140000|2022-01-07 13:12:20|3225.68|3216.98|3226.88|3218.18|3226.88|3218.18|3225.68|3216.98|40
1641561150000|2022-01-07 13:12:30|3226.92|3218.22|3227.21|3218.51|3227.55|3218.85|3226.75|3218.05|39
1641561160000|2022-01-07 13:12:40|3227.19|3218.49|3227.66|3218.96|3227.68|3218.98|3227.19|3218.49|36
1641561170000|2022-01-07 13:12:50|3227.69|3218.99|3226.56|3217.86|3227.73|3219.03|3226.03|3217.33|39
1641561180000|2022-01-07 13:13:00|3226.54|3217.84|3224.95|3216.25|3226.57|3217.87|3224.7|3216|33
1641561190000|2022-01-07 13:13:10|3224.92|3216.22|3221.84|3213.14|3224.92|3216.22|3221.84|3213.14|33
1641561200000|2022-01-07 13:13:20|3221.66|3212.96|3218.38|3209.68|3221.66|3212.96|3217.91|3209.21|38
1641561210000|2022-01-07 13:13:30|3218.35|3209.65|3221.94|3213.24|3222.08|3213.38|3218.35|3209.65|37
1641561220000|2022-01-07 13:13:40|3221.89|3213.19|3221.6|3212.9|3221.89|3213.19|3220.75|3212.05|35
1641561230000|2022-01-07 13:13:50|3221.64|3212.94|3222.73|3214.03|3223.44|3214.74|3221.64|3212.94|36
1641561240000|2022-01-07 13:14:00|3222.93|3214.23|3220.5|3211.8|3223.05|3214.35|3220.5|3211.8|39
1641561250000|2022-01-07 13:14:10|3220.45|3211.75|3221.73|3213.03|3222.6|3213.9|3220.41|3211.71|40
1641561260000|2022-01-07 13:14:20|3221.87|3213.17|3220.36|3211.66|3221.96|3213.26|3220.34|3211.64|37
1641561270000|2022-01-07 13:14:30|3220.48|3211.78|3219.71|3211.01|3221.26|3212.56|3219.71|3211.01|30
1641561280000|2022-01-07 13:14:40|3219.69|3210.99|3220.25|3211.55|3220.38|3211.68|3219.11|3210.41|37
1641561290000|2022-01-07 13:14:50|3220.23|3211.53|3222.7|3214|3222.7|3214|3220.13|3211.43|35
1641561300000|2022-01-07 13:15:00|3222.56|3213.86|3218.5|3209.8|3222.66|3213.96|3218.46|3209.76|37
1641561310000|2022-01-07 13:15:10|3218.41|3209.71|3217.65|3208.95|3218.41|3209.71|3217.17|3208.47|40
1641561320000|2022-01-07 13:15:20|3217.85|3209.15|3219.19|3210.49|3219.19|3210.49|3216.94|3208.24|38
1641561330000|2022-01-07 13:15:30|3219.33|3210.63|3218.81|3210.11|3219.58|3210.88|3217.65|3208.95|38
1641561340000|2022-01-07 13:15:40|3219.08|3210.38|3220.33|3211.63|3221.68|3212.98|3219.03|3210.33|38
1641561350000|2022-01-07 13:15:50|3220.29|3211.59|3220.18|3211.48|3220.41|3211.71|3218.67|3209.97|38
1641561360000|2022-01-07 13:16:00|3220.25|3211.55|3219.07|3210.37|3221.57|3212.87|3219.07|3210.37|38
1641561370000|2022-01-07 13:16:10|3218.85|3210.15|3220.74|3212.04|3220.9|3212.2|3218.01|3209.31|36
1641561380000|2022-01-07 13:16:20|3220.6|3211.9|3221.45|3212.75|3221.45|3212.75|3220.23|3211.53|39
1641561390000|2022-01-07 13:16:30|3221.6|3212.9|3222.91|3214.21|3222.91|3214.21|3221.54|3212.84|34
1641561400000|2022-01-07 13:16:40|3222.82|3214.12|3221.97|3213.27|3223.04|3214.34|3221.97|3213.27|23
1641561410000|2022-01-07 13:16:50|3221.91|3213.21|3222.31|3213.61|3222.31|3213.61|3221.83|3213.13|34
1641561420000|2022-01-07 13:17:00|3222.44|3213.74|3224.61|3215.91|3224.85|3216.15|3222.22|3213.52|34
1641561430000|2022-01-07 13:17:10|3225.02|3216.32|3226.11|3217.41|3226.14|3217.44|3225.02|3216.32|33
1641561440000|2022-01-07 13:17:20|3226.05|3217.35|3227.24|3218.54|3227.96|3219.26|3226.05|3217.35|37
1641561450000|2022-01-07 13:17:30|3227.17|3218.47|3224.39|3215.69|3227.17|3218.47|3224.39|3215.69|39
1641561460000|2022-01-07 13:17:40|3224.59|3215.89|3225.93|3217.23|3225.98|3217.28|3224.44|3215.74|37
1641561470000|2022-01-07 13:17:50|3225.72|3217.02|3221.19|3212.49|3225.72|3217.02|3220.45|3211.75|40
1641561480000|2022-01-07 13:18:00|3221.11|3212.41|3223.62|3214.92|3223.98|3215.28|3220.71|3212.01|38
1641561490000|2022-01-07 13:18:10|3223.61|3214.91|3221.66|3212.96|3223.73|3215.03|3221.39|3212.69|37
1641561500000|2022-01-07 13:18:20|3221.89|3213.19|3222.06|3213.36|3222.55|3213.85|3221.7|3213|33
1641561510000|2022-01-07 13:18:30|3221.96|3213.26|3221.8|3213.1|3222.05|3213.35|3221.03|3212.33|35
1641561520000|2022-01-07 13:18:40|3221.81|3213.11|3221.43|3212.73|3222.09|3213.39|3221.31|3212.61|37
1641561530000|2022-01-07 13:18:50|3221.59|3212.89|3222.29|3213.59|3222.42|3213.72|3221.47|3212.77|37
1641561540000|2022-01-07 13:19:00|3222.28|3213.58|3222.05|3213.35|3223.14|3214.44|3221.84|3213.14|40
1641561550000|2022-01-07 13:19:10|3222.01|3213.31|3223.91|3215.21|3224.07|3215.37|3221.86|3213.16|34
1641561560000|2022-01-07 13:19:20|3223.81|3215.11|3224.86|3216.16|3225.53|3216.83|3223.74|3215.04|37
1641561570000|2022-01-07 13:19:30|3224.82|3216.12|3223.72|3215.02|3224.97|3216.27|3223.16|3214.46|38
1641561580000|2022-01-07 13:19:40|3223.71|3215.01|3222.79|3214.09|3224.23|3215.53|3222.17|3213.47|36
1641561590000|2022-01-07 13:19:50|3222.76|3214.06|3222.28|3213.58|3222.83|3214.13|3222.2|3213.5|34
1641561600000|2022-01-07 13:20:00|3222.25|3213.55|3221.73|3213.03|3222.94|3214.24|3221.54|3212.84|38
1641561610000|2022-01-07 13:20:10|3221.71|3213.01|3222.5|3213.8|3222.5|3213.8|3221.71|3213.01|37
1641561620000|2022-01-07 13:20:20|3222.62|3213.92|3222.18|3213.48|3222.8|3214.1|3222.18|3213.48|40
1641561630000|2022-01-07 13:20:30|3222.19|3213.49|3222.07|3213.37|3222.5|3213.8|3221.77|3213.07|35
1641561640000|2022-01-07 13:20:40|3222.05|3213.35|3222.54|3213.84|3222.54|3213.84|3221.88|3213.18|37
1641561650000|2022-01-07 13:20:50|3222.57|3213.87|3222.42|3213.72|3222.88|3214.18|3222.25|3213.55|29
1641561660000|2022-01-07 13:21:00|3222.35|3213.65|3223.95|3215.25|3224.96|3216.26|3222.35|3213.65|37
1641561670000|2022-01-07 13:21:10|3223.9|3215.2|3223.05|3214.35|3224.16|3215.46|3222.54|3213.84|38
1641561680000|2022-01-07 13:21:20|3222.95|3214.25|3226.24|3217.54|3226.24|3217.54|3222.95|3214.25|37
1641561690000|2022-01-07 13:21:30|3226.22|3217.52|3226.47|3217.77|3226.7|3218|3224.77|3216.07|39
1641561700000|2022-01-07 13:21:40|3226.48|3217.78|3225.03|3216.33|3226.48|3217.78|3224.69|3215.99|37
1641561710000|2022-01-07 13:21:50|3225.13|3216.43|3223.53|3214.83|3225.2|3216.5|3223.42|3214.72|36
1641561720000|2022-01-07 13:22:00|3223.5|3214.8|3223.75|3215.05|3224.76|3216.06|3223.39|3214.69|39
1641561730000|2022-01-07 13:22:10|3223.73|3215.03|3223.24|3214.54|3223.77|3215.07|3223.02|3214.32|36
1641561740000|2022-01-07 13:22:20|3223.23|3214.53|3223.17|3214.47|3223.56|3214.86|3222.89|3214.19|40
1641561750000|2022-01-07 13:22:30|3223.21|3214.51|3221.79|3213.09|3223.32|3214.62|3221.79|3213.09|38
1641561760000|2022-01-07 13:22:40|3221.68|3212.98|3222.76|3214.06|3223.03|3214.33|3221.52|3212.82|35
1641561770000|2022-01-07 13:22:50|3222.84|3214.14|3222.27|3213.57|3223.08|3214.38|3221.86|3213.16|38
1641561780000|2022-01-07 13:23:00|3222.37|3213.67|3222.28|3213.58|3222.37|3213.67|3221.81|3213.11|36
1641561790000|2022-01-07 13:23:10|3222.39|3213.69|3223.62|3214.92|3223.94|3215.24|3222.26|3213.56|35
1641561800000|2022-01-07 13:23:20|3223.65|3214.95|3224.1|3215.4|3225.05|3216.35|3223.65|3214.95|37
1641561810000|2022-01-07 13:23:30|3224.14|3215.44|3224.78|3216.08|3224.78|3216.08|3223.59|3214.89|36
1641561820000|2022-01-07 13:23:40|3224.96|3216.26|3226.29|3217.59|3226.29|3217.59|3224.62|3215.92|34
1641561830000|2022-01-07 13:23:50|3226.31|3217.61|3227.64|3218.94|3228.29|3219.59|3226.19|3217.49|38
1641561840000|2022-01-07 13:24:00|3227.63|3218.93|3225.61|3216.91|3227.98|3219.28|3225.61|3216.91|38
1641561850000|2022-01-07 13:24:10|3225.66|3216.96|3225.74|3217.04|3226.06|3217.36|3224.93|3216.23|38
1641561860000|2022-01-07 13:24:20|3225.83|3217.13|3228.54|3219.84|3228.67|3219.97|3225.83|3217.13|38
1641561870000|2022-01-07 13:24:30|3228.57|3219.87|3227.82|3219.12|3228.58|3219.88|3227.71|3219.01|36
1641561880000|2022-01-07 13:24:40|3227.83|3219.13|3226.9|3218.2|3228.18|3219.48|3226.38|3217.68|37
1641561890000|2022-01-07 13:24:50|3226.91|3218.21|3227.81|3219.11|3228.06|3219.36|3226.63|3217.93|32
1641561900000|2022-01-07 13:25:00|3227.88|3219.18|3226.77|3218.07|3227.97|3219.27|3226.29|3217.59|36
1641561910000|2022-01-07 13:25:10|3226.95|3218.25|3227.63|3218.93|3227.73|3219.03|3226.95|3218.25|33
1641561920000|2022-01-07 13:25:20|3227.38|3218.68|3227.32|3218.62|3227.5|3218.8|3226.83|3218.13|38
1641561930000|2022-01-07 13:25:30|3227.35|3218.65|3227.22|3218.52|3227.55|3218.85|3226.83|3218.13|32
1641561940000|2022-01-07 13:25:40|3227.21|3218.51|3225.41|3216.71|3227.5|3218.8|3225.12|3216.42|36
1641561950000|2022-01-07 13:25:50|3225.47|3216.77|3223.87|3215.17|3225.47|3216.77|3223.75|3215.05|36
1641561960000|2022-01-07 13:26:00|3223.89|3215.19|3225.36|3216.66|3225.66|3216.96|3223.82|3215.12|38
1641561970000|2022-01-07 13:26:10|3225.3|3216.6|3223.49|3214.79|3225.43|3216.73|3223.24|3214.54|38
1641561980000|2022-01-07 13:26:20|3223.8|3215.1|3222.03|3213.33|3223.85|3215.15|3221.76|3213.06|36
1641561990000|2022-01-07 13:26:30|3222.23|3213.53|3223.46|3214.76|3223.49|3214.79|3222.23|3213.53|39
1641562000000|2022-01-07 13:26:40|3223.47|3214.77|3226.52|3217.82|3226.52|3217.82|3223.46|3214.76|39
1641562010000|2022-01-07 13:26:50|3226.22|3217.52|3226.52|3217.82|3226.93|3218.23|3225.5|3216.8|34
1641562020000|2022-01-07 13:27:00|3226.48|3217.78|3225.88|3217.18|3226.48|3217.78|3225.88|3217.18|39
1641562030000|2022-01-07 13:27:10|3225.89|3217.19|3225.97|3217.27|3226.3|3217.6|3225.34|3216.64|37
1641562040000|2022-01-07 13:27:20|3225.98|3217.28|3226.33|3217.63|3226.64|3217.94|3225.9|3217.2|35
1641562050000|2022-01-07 13:27:30|3226.2|3217.5|3226.14|3217.44|3226.41|3217.71|3225.66|3216.96|35
1641562060000|2022-01-07 13:27:40|3226.04|3217.34|3227.06|3218.36|3227.3|3218.6|3226.04|3217.34|35
1641562070000|2022-01-07 13:27:50|3227.1|3218.4|3227.78|3219.08|3228.42|3219.72|3227.01|3218.31|33
1641562080000|2022-01-07 13:28:00|3227.86|3219.16|3226.98|3218.28|3228.02|3219.32|3226.78|3218.08|34
1641562090000|2022-01-07 13:28:10|3226.89|3218.19|3225.11|3216.41|3226.98|3218.28|3224.68|3215.98|38
1641562100000|2022-01-07 13:28:20|3225.08|3216.38|3226.09|3217.39|3226.35|3217.65|3225.08|3216.38|39
1641562110000|2022-01-07 13:28:30|3226.21|3217.51|3228.86|3220.16|3228.86|3220.16|3226.21|3217.51|33
1641562120000|2022-01-07 13:28:40|3228.97|3220.27|3229.92|3221.22|3229.92|3221.22|3228.58|3219.88|33
1641562130000|2022-01-07 13:28:50|3229.82|3221.12|3231.15|3222.45|3231.64|3222.94|3229.82|3221.12|37
1641562140000|2022-01-07 13:29:00|3231.3|3222.6|3229.51|3220.81|3231.32|3222.62|3229.23|3220.53|36
1641562150000|2022-01-07 13:29:10|3229.27|3220.57|3229.2|3220.5|3230.19|3221.49|3228.71|3220.01|38
1641562160000|2022-01-07 13:29:20|3229.21|3220.51|3229.92|3221.22|3230.24|3221.54|3229.21|3220.51|37
1641562170000|2022-01-07 13:29:30|3229.95|3221.25|3229.46|3220.76|3230.06|3221.36|3229.14|3220.44|38
1641562180000|2022-01-07 13:29:40|3229.38|3220.68|3230.5|3221.8|3230.6|3221.9|3228.72|3220.02|40
1641562190000|2022-01-07 13:29:50|3230.41|3221.71|3229.5|3220.8|3230.55|3221.85|3229.5|3220.8|38
1641562200000|2022-01-07 13:30:00|3229.64|3220.94|3239.43|3230.73|3239.43|3230.73|3229.64|3220.94|37
1641562210000|2022-01-07 13:30:10|3239.28|3230.58|3247.67|3238.97|3247.67|3238.97|3239.28|3230.58|40
1641562220000|2022-01-07 13:30:20|3247.78|3239.08|3248.96|3240.26|3250.27|3241.57|3245.99|3237.29|38
1641562230000|2022-01-07 13:30:30|3248.74|3240.04|3257.21|3248.51|3257.38|3248.68|3248.41|3239.71|40
1641562240000|2022-01-07 13:30:40|3257.65|3248.95|3262.23|3253.53|3263.13|3254.43|3257.65|3248.95|40
1641562250000|2022-01-07 13:30:50|3262.21|3253.51|3260.44|3251.74|3262.7|3254|3257.57|3248.87|39
1641562260000|2022-01-07 13:31:00|3260.37|3251.67|3267.84|3259.14|3268.28|3259.58|3260.37|3251.67|39
1641562270000|2022-01-07 13:31:10|3267.85|3259.15|3263.68|3254.98|3268.6|3259.9|3263.61|3254.91|39
1641562280000|2022-01-07 13:31:20|3263.52|3254.82|3260.3|3251.6|3265.29|3256.59|3260.3|3251.6|39
1641562290000|2022-01-07 13:31:30|3260.04|3251.34|3256.57|3247.87|3260.04|3251.34|3256.35|3247.65|40
1641562300000|2022-01-07 13:31:40|3256.4|3247.7|3252.88|3244.18|3256.65|3247.95|3250.13|3241.43|39
1641562310000|2022-01-07 13:31:50|3252.92|3244.22|3255.84|3247.14|3256.53|3247.83|3252.15|3243.45|40
1641562320000|2022-01-07 13:32:00|3255.71|3247.01|3248.36|3239.66|3255.92|3247.22|3248.3|3239.6|40
1641562330000|2022-01-07 13:32:10|3248.28|3239.58|3253.64|3244.94|3253.8|3245.1|3247.38|3238.68|38
1641562340000|2022-01-07 13:32:20|3253.99|3245.29|3247.75|3239.05|3254.65|3245.95|3246.44|3237.74|37
1641562350000|2022-01-07 13:32:30|3247.84|3239.14|3252.48|3243.78|3252.48|3243.78|3247.49|3238.79|39
1641562360000|2022-01-07 13:32:40|3252.79|3244.09|3253.21|3244.51|3253.43|3244.73|3250.68|3241.98|39
1641562370000|2022-01-07 13:32:50|3253.18|3244.48|3256.12|3247.42|3257.4|3248.7|3253.18|3244.48|38
1641562380000|2022-01-07 13:33:00|3256.61|3247.91|3259.31|3250.61|3259.91|3251.21|3255.66|3246.96|38
1641562390000|2022-01-07 13:33:10|3259.17|3250.47|3255.73|3247.03|3259.17|3250.47|3254.87|3246.17|38
1641562400000|2022-01-07 13:33:20|3256.24|3247.54|3256.08|3247.38|3258.72|3250.02|3255.77|3247.07|40
1641562410000|2022-01-07 13:33:30|3255.91|3247.21|3257.97|3249.27|3257.97|3249.27|3254.91|3246.21|40
1641562420000|2022-01-07 13:33:40|3257.61|3248.91|3257.84|3249.14|3259.22|3250.52|3257.27|3248.57|39
1641562430000|2022-01-07 13:33:50|3257.8|3249.1|3258.29|3249.59|3258.49|3249.79|3257.07|3248.37|39
1641562440000|2022-01-07 13:34:00|3258.09|3249.39|3255.48|3246.78|3258.27|3249.57|3254.19|3245.49|40
1641562450000|2022-01-07 13:34:10|3255.47|3246.77|3255.53|3246.83|3255.66|3246.96|3253.53|3244.83|39
1641562460000|2022-01-07 13:34:20|3255.52|3246.82|3256.85|3248.15|3256.85|3248.15|3253.68|3244.98|38
1641562470000|2022-01-07 13:34:30|3256.99|3248.29|3260.58|3251.88|3260.61|3251.91|3256.5|3247.8|40
1641562480000|2022-01-07 13:34:40|3260.65|3251.95|3262.37|3253.67|3262.37|3253.67|3260.47|3251.77|39
1641562490000|2022-01-07 13:34:50|3262.32|3253.62|3258.48|3249.78|3262.32|3253.62|3258.48|3249.78|39
1641562500000|2022-01-07 13:35:00|3258.19|3249.49|3260.4|3251.7|3261.4|3252.7|3258.19|3249.49|40
1641562510000|2022-01-07 13:35:10|3260.51|3251.81|3259.23|3250.53|3261.08|3252.38|3259.23|3250.53|36
1641562520000|2022-01-07 13:35:20|3259.16|3250.46|3259.09|3250.39|3260.64|3251.94|3258.78|3250.08|40
1641562530000|2022-01-07 13:35:30|3259.23|3250.53|3259.8|3251.1|3260.48|3251.78|3258.2|3249.5|34
1641562540000|2022-01-07 13:35:40|3259.72|3251.02|3261.81|3253.11|3261.81|3253.11|3259.72|3251.02|35
1641562550000|2022-01-07 13:35:50|3261.73|3253.03|3257.1|3248.4|3261.73|3253.03|3256.89|3248.19|39
1641562560000|2022-01-07 13:36:00|3257.3|3248.6|3255.94|3247.24|3257.53|3248.83|3254.76|3246.06|38
1641562570000|2022-01-07 13:36:10|3255.78|3247.08|3249.16|3240.46|3255.84|3247.14|3249.16|3240.46|39
1641562580000|2022-01-07 13:36:20|3249.09|3240.39|3244.03|3235.33|3249.09|3240.39|3243.29|3234.59|39
1641562590000|2022-01-07 13:36:30|3244.16|3235.46|3237.41|3228.71|3244.22|3235.52|3237.28|3228.58|39
1641562600000|2022-01-07 13:36:40|3237.45|3228.75|3236.46|3227.76|3238.82|3230.12|3235.4|3226.7|40
1641562610000|2022-01-07 13:36:50|3236.28|3227.58|3235.66|3226.96|3238.93|3230.23|3235.66|3226.96|39
1641562620000|2022-01-07 13:37:00|3235.55|3226.85|3239.03|3230.33|3239.05|3230.35|3235.55|3226.85|40
1641562630000|2022-01-07 13:37:10|3238.34|3229.64|3238.13|3229.43|3243.51|3234.81|3237.87|3229.17|39
1641562640000|2022-01-07 13:37:20|3238.49|3229.79|3237.35|3228.65|3239.34|3230.64|3235.81|3227.11|40
1641562650000|2022-01-07 13:37:30|3237.45|3228.75|3237.89|3229.19|3239.16|3230.46|3236.57|3227.87|41
1641562660000|2022-01-07 13:37:40|3237.75|3229.05|3237.01|3228.31|3238.07|3229.37|3236.36|3227.66|37
1641562670000|2022-01-07 13:37:50|3236.67|3227.97|3234.36|3225.66|3238.26|3229.56|3234.36|3225.66|36
1641562680000|2022-01-07 13:38:00|3233.88|3225.18|3233.26|3224.56|3235.6|3226.9|3233.26|3224.56|39
1641562690000|2022-01-07 13:38:10|3233.27|3224.57|3227.48|3218.78|3233.27|3224.57|3226.98|3218.28|40
1641562700000|2022-01-07 13:38:20|3227.47|3218.77|3225.92|3217.22|3227.47|3218.77|3221.92|3213.22|39
1641562710000|2022-01-07 13:38:30|3226|3217.3|3223.24|3214.54|3226.17|3217.47|3223.24|3214.54|39
1641562720000|2022-01-07 13:38:40|3223.25|3214.55|3206.31|3197.61|3223.39|3214.69|3206.13|3197.43|39
1641562730000|2022-01-07 13:38:50|3202.88|3194.18|3182.31|3173.61|3204.01|3195.31|3171.96|3163.26|39
1641562740000|2022-01-07 13:39:00|3182.3|3173.6|3169.75|3161.05|3187.7|3179|3160.29|3151.59|39
1641562750000|2022-01-07 13:39:10|3170.4|3161.7|3176.7|3168|3176.7|3168|3170.33|3161.63|39
1641562760000|2022-01-07 13:39:20|3179.52|3170.82|3175.07|3166.37|3180.53|3171.83|3174.6|3165.9|34
1641562770000|2022-01-07 13:39:30|3174.13|3165.43|3177.53|3168.83|3180.31|3171.61|3173.77|3165.07|40
1641562780000|2022-01-07 13:39:40|3177.56|3168.86|3178.72|3170.02|3181.04|3172.34|3177.09|3168.39|35
1641562790000|2022-01-07 13:39:50|3178.02|3169.32|3173.27|3164.57|3178.73|3170.03|3169.71|3161.01|40
1641562800000|2022-01-07 13:40:00|3173.67|3164.97|3175.23|3166.53|3178.62|3169.92|3173.64|3164.94|40
1641562810000|2022-01-07 13:40:10|3175.02|3166.32|3167.48|3158.78|3175.02|3166.32|3164.36|3155.66|40
1641562820000|2022-01-07 13:40:20|3168.22|3159.52|3171.18|3162.48|3172.53|3163.83|3166.67|3157.97|39
1641562830000|2022-01-07 13:40:30|3170.03|3161.33|3158.09|3149.39|3170.27|3161.57|3158.09|3149.39|39
1641562840000|2022-01-07 13:40:40|3157.25|3148.55|3149.68|3140.98|3157.98|3149.28|3148.8|3140.1|39
1641562850000|2022-01-07 13:40:50|3149.78|3141.08|3136.81|3128.11|3150.88|3142.18|3136.81|3128.11|39
1641562860000|2022-01-07 13:41:00|3136.91|3128.21|3123.58|3114.88|3136.91|3128.21|3122.83|3114.13|38
1641562870000|2022-01-07 13:41:10|3123.74|3115.04|3139.06|3130.36|3139.06|3130.36|3123.59|3114.89|40
1641562880000|2022-01-07 13:41:20|3138.99|3130.29|3133.7|3125|3140.21|3131.51|3130.29|3121.59|38
1641562890000|2022-01-07 13:41:30|3134.16|3125.46|3144.69|3135.99|3144.69|3135.99|3133.33|3124.63|38
1641562900000|2022-01-07 13:41:40|3145.45|3136.75|3150.01|3141.31|3153.26|3144.56|3145.45|3136.75|39
1641562910000|2022-01-07 13:41:50|3149.06|3140.36|3156.76|3148.06|3157.12|3148.42|3147.96|3139.26|39
1641562920000|2022-01-07 13:42:00|3156.78|3148.08|3149.24|3140.54|3160.67|3151.97|3149.24|3140.54|40
1641562930000|2022-01-07 13:42:10|3148.05|3139.35|3148.39|3139.69|3152.21|3143.51|3145.59|3136.89|40
1641562940000|2022-01-07 13:42:20|3148.29|3139.59|3148.35|3139.65|3152.76|3144.06|3148.29|3139.59|40
1641562950000|2022-01-07 13:42:30|3148.41|3139.71|3156.13|3147.43|3157.27|3148.57|3148.21|3139.51|38
1641562960000|2022-01-07 13:42:40|3156.32|3147.62|3152.87|3144.17|3157.18|3148.48|3151.41|3142.71|40
1641562970000|2022-01-07 13:42:50|3152.8|3144.1|3160.73|3152.03|3161.08|3152.38|3152.21|3143.51|38
1641562980000|2022-01-07 13:43:00|3160.88|3152.18|3155.91|3147.21|3162.28|3153.58|3155.86|3147.16|39
1641562990000|2022-01-07 13:43:10|3156.02|3147.32|3161.46|3152.76|3161.46|3152.76|3151.97|3143.27|40
1641563000000|2022-01-07 13:43:20|3161.6|3152.9|3166.08|3157.38|3167.66|3158.96|3161.53|3152.83|39
1641563010000|2022-01-07 13:43:30|3165.46|3156.76|3162.13|3153.43|3165.46|3156.76|3161.85|3153.15|38
1641563020000|2022-01-07 13:43:40|3162.43|3153.73|3157.54|3148.84|3162.43|3153.73|3155.37|3146.67|40
1641563030000|2022-01-07 13:43:50|3157.71|3149.01|3158.19|3149.49|3160.9|3152.2|3156.22|3147.52|40
1641563040000|2022-01-07 13:44:00|3158.52|3149.82|3154.85|3146.15|3161.96|3153.26|3154.21|3145.51|40
1641563050000|2022-01-07 13:44:10|3154.96|3146.26|3154.48|3145.78|3157.44|3148.74|3154.21|3145.51|39
1641563060000|2022-01-07 13:44:20|3154.54|3145.84|3157.63|3148.93|3157.63|3148.93|3154.54|3145.84|38
1641563070000|2022-01-07 13:44:30|3158.14|3149.44|3157.37|3148.67|3158.7|3150|3157.11|3148.41|38
1641563080000|2022-01-07 13:44:40|3157.44|3148.74|3159.36|3150.66|3159.36|3150.66|3155.44|3146.74|40
1641563090000|2022-01-07 13:44:50|3159.54|3150.84|3163.72|3155.02|3163.81|3155.11|3159.45|3150.75|39
1641563100000|2022-01-07 13:45:00|3163.22|3154.52|3172.84|3164.14|3172.84|3164.14|3162.98|3154.28|40
1641563110000|2022-01-07 13:45:10|3172.99|3164.29|3167.78|3159.08|3177.35|3168.65|3167.78|3159.08|40
1641563120000|2022-01-07 13:45:20|3168.26|3159.56|3163.06|3154.36|3169.04|3160.34|3163.06|3154.36|40
1641563130000|2022-01-07 13:45:30|3163.18|3154.48|3161.4|3152.7|3163.18|3154.48|3157.75|3149.05|40
1641563140000|2022-01-07 13:45:40|3161.55|3152.85|3164.61|3155.91|3165.01|3156.31|3161.55|3152.85|39
1641563150000|2022-01-07 13:45:50|3164.43|3155.73|3162.5|3153.8|3164.43|3155.73|3161.79|3153.09|40
1641563160000|2022-01-07 13:46:00|3163.02|3154.32|3158.79|3150.09|3163.02|3154.32|3154.76|3146.06|40
1641563170000|2022-01-07 13:46:10|3158.81|3150.11|3158.78|3150.08|3159.67|3150.97|3155.58|3146.88|40
1641563180000|2022-01-07 13:46:20|3158.81|3150.11|3156.5|3147.8|3159.36|3150.66|3155.52|3146.82|40
1641563190000|2022-01-07 13:46:30|3156.52|3147.82|3158.77|3150.07|3161.94|3153.24|3156.52|3147.82|39
1641563200000|2022-01-07 13:46:40|3158.85|3150.15|3162.39|3153.69|3162.39|3153.69|3158.85|3150.15|38
1641563210000|2022-01-07 13:46:50|3162.23|3153.53|3165.65|3156.95|3165.87|3157.17|3161.75|3153.05|40
1641563220000|2022-01-07 13:47:00|3165.82|3157.12|3168.43|3159.73|3169.8|3161.1|3165.74|3157.04|40
1641563230000|2022-01-07 13:47:10|3168.29|3159.59|3167.4|3158.7|3168.55|3159.85|3164.47|3155.77|40
1641563240000|2022-01-07 13:47:20|3167.5|3158.8|3168.11|3159.41|3168.95|3160.25|3165.88|3157.18|40
1641563250000|2022-01-07 13:47:30|3168.12|3159.42|3174.48|3165.78|3174.48|3165.78|3167.92|3159.22|40
1641563260000|2022-01-07 13:47:40|3174.42|3165.72|3181.61|3172.91|3182.19|3173.49|3174.42|3165.72|39
1641563270000|2022-01-07 13:47:50|3181.79|3173.09|3182.08|3173.38|3187.5|3178.8|3181.79|3173.09|40
1641563280000|2022-01-07 13:48:00|3182|3173.3|3180.1|3171.4|3185.04|3176.34|3180.1|3171.4|39
1641563290000|2022-01-07 13:48:10|3180.53|3171.83|3182.94|3174.24|3185.15|3176.45|3180.53|3171.83|40
1641563300000|2022-01-07 13:48:20|3182.88|3174.18|3175.74|3167.04|3183.13|3174.43|3175.74|3167.04|37
1641563310000|2022-01-07 13:48:30|3175.62|3166.92|3178.52|3169.82|3179.15|3170.45|3175.62|3166.92|39
1641563320000|2022-01-07 13:48:40|3178.63|3169.93|3184.97|3176.27|3186.96|3178.26|3178.63|3169.93|40
1641563330000|2022-01-07 13:48:50|3185.1|3176.4|3186.71|3178.01|3186.96|3178.26|3182.62|3173.92|40
1641563340000|2022-01-07 13:49:00|3186.76|3178.06|3190.27|3181.57|3190.34|3181.64|3186.09|3177.39|38
1641563350000|2022-01-07 13:49:10|3190.59|3181.89|3183.27|3174.57|3190.7|3182|3183.03|3174.33|40
1641563360000|2022-01-07 13:49:20|3183.25|3174.55|3188.2|3179.5|3188.2|3179.5|3183.14|3174.44|39
1641563370000|2022-01-07 13:49:30|3188.13|3179.43|3185.77|3177.07|3188.13|3179.43|3185.42|3176.72|40
1641563380000|2022-01-07 13:49:40|3185.79|3177.09|3181.42|3172.72|3187.03|3178.33|3181.42|3172.72|40
1641563390000|2022-01-07 13:49:50|3181.46|3172.76|3183.18|3174.48|3184.08|3175.38|3180.82|3172.12|36
1641563400000|2022-01-07 13:50:00|3183.27|3174.57|3179.11|3170.41|3183.35|3174.65|3179.03|3170.33|39
1641563410000|2022-01-07 13:50:10|3178.77|3170.07|3183.15|3174.45|3183.15|3174.45|3178.66|3169.96|39
1641563420000|2022-01-07 13:50:20|3182.96|3174.26|3181.13|3172.43|3184.81|3176.11|3181.13|3172.43|39
1641563430000|2022-01-07 13:50:30|3181.11|3172.41|3185.19|3176.49|3186.17|3177.47|3181.11|3172.41|36
1641563440000|2022-01-07 13:50:40|3185.07|3176.37|3188.69|3179.99|3189.36|3180.66|3185.07|3176.37|39
1641563450000|2022-01-07 13:50:50|3188.79|3180.09|3184.68|3175.98|3189.4|3180.7|3184.48|3175.78|39
1641563460000|2022-01-07 13:51:00|3184.84|3176.14|3181.65|3172.95|3186.21|3177.51|3181.62|3172.92|40
1641563470000|2022-01-07 13:51:10|3181.36|3172.66|3182.47|3173.77|3184.84|3176.14|3180.95|3172.25|40
1641563480000|2022-01-07 13:51:20|3182.39|3173.69|3181.15|3172.45|3184.42|3175.72|3180.54|3171.84|38
1641563490000|2022-01-07 13:51:30|3181.09|3172.39|3177.5|3168.8|3181.09|3172.39|3177.47|3168.77|38
1641563500000|2022-01-07 13:51:40|3177.63|3168.93|3178.37|3169.67|3178.92|3170.22|3176.08|3167.38|39
1641563510000|2022-01-07 13:51:50|3178.5|3169.8|3179.63|3170.93|3180.12|3171.42|3178.5|3169.8|38
1641563520000|2022-01-07 13:52:00|3179.64|3170.94|3181.19|3172.49|3181.19|3172.49|3178.06|3169.36|38
1641563530000|2022-01-07 13:52:10|3180.92|3172.22|3175.86|3167.16|3181.81|3173.11|3175.55|3166.85|39
1641563540000|2022-01-07 13:52:20|3175.82|3167.12|3174.85|3166.15|3175.88|3167.18|3172.81|3164.11|40
1641563550000|2022-01-07 13:52:30|3174.49|3165.79|3179.69|3170.99|3180.24|3171.54|3174.49|3165.79|39
1641563560000|2022-01-07 13:52:40|3179.57|3170.87|3179.83|3171.13|3181.23|3172.53|3179.57|3170.87|38
1641563570000|2022-01-07 13:52:50|3179.86|3171.16|3175.93|3167.23|3179.86|3171.16|3175.93|3167.23|38
1641563580000|2022-01-07 13:53:00|3176.04|3167.34|3178.53|3169.83|3178.82|3170.12|3176.04|3167.34|39
1641563590000|2022-01-07 13:53:10|3179.16|3170.46|3178.62|3169.92|3180.14|3171.44|3178.02|3169.32|36
1641563600000|2022-01-07 13:53:20|3178.76|3170.06|3171.7|3163|3178.87|3170.17|3171.7|3163|39
1641563610000|2022-01-07 13:53:30|3171.74|3163.04|3175.46|3166.76|3176.11|3167.41|3171.59|3162.89|40
1641563620000|2022-01-07 13:53:40|3175.4|3166.7|3176.8|3168.1|3176.8|3168.1|3174.56|3165.86|39
1641563630000|2022-01-07 13:53:50|3176.78|3168.08|3176.07|3167.37|3178.21|3169.51|3175.94|3167.24|38
1641563640000|2022-01-07 13:54:00|3176.06|3167.36|3178.02|3169.32|3178.99|3170.29|3176.06|3167.36|39
1641563650000|2022-01-07 13:54:10|3178.14|3169.44|3176.58|3167.88|3180.83|3172.13|3176.58|3167.88|39
1641563660000|2022-01-07 13:54:20|3176.28|3167.58|3173.23|3164.53|3177.61|3168.91|3173.1|3164.4|40
1641563670000|2022-01-07 13:54:30|3173.26|3164.56|3169|3160.3|3174.23|3165.53|3168.9|3160.2|39
1641563680000|2022-01-07 13:54:40|3168.89|3160.19|3168.81|3160.11|3168.89|3160.19|3166.48|3157.78|37
1641563690000|2022-01-07 13:54:50|3168.51|3159.81|3165.54|3156.84|3170.58|3161.88|3165.54|3156.84|39
1641563700000|2022-01-07 13:55:00|3165.4|3156.7|3169.31|3160.61|3169.66|3160.96|3165.32|3156.62|38
1641563710000|2022-01-07 13:55:10|3169.17|3160.47|3169.48|3160.78|3169.52|3160.82|3168.51|3159.81|38
1641563720000|2022-01-07 13:55:20|3169.5|3160.8|3170.29|3161.59|3172.18|3163.48|3169.27|3160.57|39
1641563730000|2022-01-07 13:55:30|3170.2|3161.5|3168.31|3159.61|3170.2|3161.5|3167.27|3158.57|35
1641563740000|2022-01-07 13:55:40|3168.16|3159.46|3166.04|3157.34|3169.24|3160.54|3165.81|3157.11|40
1641563750000|2022-01-07 13:55:50|3165.96|3157.26|3160.19|3151.49|3166.49|3157.79|3158.08|3149.38|40
1641563760000|2022-01-07 13:56:00|3161.44|3152.74|3163.64|3154.94|3164.52|3155.82|3159.5|3150.8|40
1641563770000|2022-01-07 13:56:10|3163.77|3155.07|3166.97|3158.27|3166.97|3158.27|3162.18|3153.48|40
1641563780000|2022-01-07 13:56:20|3166.98|3158.28|3169.84|3161.14|3169.84|3161.14|3166.98|3158.28|39
1641563790000|2022-01-07 13:56:30|3169.8|3161.1|3171.33|3162.63|3172|3163.3|3169.8|3161.1|39
1641563800000|2022-01-07 13:56:40|3170.91|3162.21|3169.37|3160.67|3170.91|3162.21|3168.43|3159.73|39
1641563810000|2022-01-07 13:56:50|3169.21|3160.51|3172.57|3163.87|3173.61|3164.91|3169.06|3160.36|40
1641563820000|2022-01-07 13:57:00|3172.67|3163.97|3176.25|3167.55|3176.36|3167.66|3172.1|3163.4|35
1641563830000|2022-01-07 13:57:10|3176.3|3167.6|3174.8|3166.1|3176.57|3167.87|3174.41|3165.71|36
1641563840000|2022-01-07 13:57:20|3174.7|3166|3169.15|3160.45|3175.6|3166.9|3169|3160.3|39
1641563850000|2022-01-07 13:57:30|3168.79|3160.09|3169.58|3160.88|3169.8|3161.1|3167.64|3158.94|38
1641563860000|2022-01-07 13:57:40|3169.87|3161.17|3172|3163.3|3172.44|3163.74|3169.87|3161.17|39
1641563870000|2022-01-07 13:57:50|3172.03|3163.33|3174.32|3165.62|3174.32|3165.62|3171.2|3162.5|37
1641563880000|2022-01-07 13:58:00|3174.3|3165.6|3172.39|3163.69|3174.3|3165.6|3172.04|3163.34|39
1641563890000|2022-01-07 13:58:10|3172.23|3163.53|3174.29|3165.59|3174.29|3165.59|3170.64|3161.94|38
1641563900000|2022-01-07 13:58:20|3174.33|3165.63|3173.14|3164.44|3174.39|3165.69|3172.52|3163.82|37
1641563910000|2022-01-07 13:58:30|3173.09|3164.39|3171.45|3162.75|3173.54|3164.84|3170.73|3162.03|39
1641563920000|2022-01-07 13:58:40|3170.95|3162.25|3169.06|3160.36|3171.65|3162.95|3169.06|3160.36|37
1641563930000|2022-01-07 13:58:50|3169.03|3160.33|3165.5|3156.8|3169.03|3160.33|3165.5|3156.8|40
1641563940000|2022-01-07 13:59:00|3165.53|3156.83|3169.24|3160.54|3169.54|3160.84|3165.25|3156.55|39
1641563950000|2022-01-07 13:59:10|3169.13|3160.43|3169.56|3160.86|3169.57|3160.87|3167.65|3158.95|38
1641563960000|2022-01-07 13:59:20|3169.32|3160.62|3172.3|3163.6|3172.3|3163.6|3169.23|3160.53|38
1641563970000|2022-01-07 13:59:30|3172.15|3163.45|3171.92|3163.22|3173.29|3164.59|3171.81|3163.11|38
1641563980000|2022-01-07 13:59:40|3172.08|3163.38|3171.68|3162.98|3173.34|3164.64|3171.53|3162.83|39
1641563990000|2022-01-07 13:59:50|3171.66|3162.96|3169.65|3160.95|3171.66|3162.96|3168.1|3159.4|40
1641564000000|2022-01-07 14:00:00|3169.63|3160.93|3176.59|3167.89|3176.86|3168.16|3169.63|3160.93|40
1641564010000|2022-01-07 14:00:10|3176.35|3167.65|3168.75|3160.05|3176.36|3167.66|3167.55|3158.85|40
1641564020000|2022-01-07 14:00:20|3168.76|3160.06|3166.01|3157.31|3168.85|3160.15|3166.01|3157.31|40
1641564030000|2022-01-07 14:00:30|3166.17|3157.47|3165.78|3157.08|3166.2|3157.5|3164.97|3156.27|40
1641564040000|2022-01-07 14:00:40|3165.73|3157.03|3167.54|3158.84|3168.03|3159.33|3165.55|3156.85|39
1641564050000|2022-01-07 14:00:50|3167.66|3158.96|3169.22|3160.52|3169.65|3160.95|3167.06|3158.36|37
1641564060000|2022-01-07 14:01:00|3168.75|3160.05|3168.59|3159.89|3168.97|3160.27|3166.95|3158.25|39
1641564070000|2022-01-07 14:01:10|3168.28|3159.58|3168.49|3159.79|3168.49|3159.79|3165.84|3157.14|40
1641564080000|2022-01-07 14:01:20|3168.61|3159.91|3168.08|3159.38|3169.58|3160.88|3167.85|3159.15|40
1641564090000|2022-01-07 14:01:30|3168.23|3159.53|3168.52|3159.82|3169.79|3161.09|3168.01|3159.31|40
1641564100000|2022-01-07 14:01:40|3168.46|3159.76|3168.42|3159.72|3169.13|3160.43|3168.26|3159.56|37
1641564110000|2022-01-07 14:01:50|3168.62|3159.92|3165.89|3157.19|3169.06|3160.36|3164.98|3156.28|39
1641564120000|2022-01-07 14:02:00|3165.94|3157.24|3166.23|3157.53|3167.29|3158.59|3165.64|3156.94|38
1641564130000|2022-01-07 14:02:10|3166.29|3157.59|3167.44|3158.74|3167.49|3158.79|3166.24|3157.54|39
1641564140000|2022-01-07 14:02:20|3167.43|3158.73|3161.27|3152.57|3167.48|3158.78|3161.19|3152.49|36
1641564150000|2022-01-07 14:02:30|3161.24|3152.54|3164.94|3156.24|3165.23|3156.53|3161.24|3152.54|39
1641564160000|2022-01-07 14:02:40|3164.73|3156.03|3164.18|3155.48|3165.7|3157|3163.48|3154.78|39
1641564170000|2022-01-07 14:02:50|3163.85|3155.15|3166.59|3157.89|3166.59|3157.89|3163.45|3154.75|38
1641564180000|2022-01-07 14:03:00|3166.46|3157.76|3167.44|3158.74|3168.3|3159.6|3166.38|3157.68|38
1641564190000|2022-01-07 14:03:10|3167.4|3158.7|3166.19|3157.49|3167.41|3158.71|3164.88|3156.18|37
1641564200000|2022-01-07 14:03:20|3166.3|3157.6|3168.33|3159.63|3169.41|3160.71|3166.02|3157.32|39
1641564210000|2022-01-07 14:03:30|3167.75|3159.05|3169.65|3160.95|3169.65|3160.95|3167.75|3159.05|36
1641564220000|2022-01-07 14:03:40|3169.47|3160.77|3170.71|3162.01|3170.8|3162.1|3168.54|3159.84|36
1641564230000|2022-01-07 14:03:50|3170.73|3162.03|3170.39|3161.69|3171.11|3162.41|3170.07|3161.37|30
1641564240000|2022-01-07 14:04:00|3170.55|3161.85|3170.91|3162.21|3171.69|3162.99|3170.48|3161.78|27
1641564250000|2022-01-07 14:04:10|3170.84|3162.14|3171.94|3163.24|3172.6|3163.9|3170.48|3161.78|36
1641564260000|2022-01-07 14:04:20|3171.9|3163.2|3170.12|3161.42|3172.05|3163.35|3169.2|3160.5|36
1641564270000|2022-01-07 14:04:30|3169.93|3161.23|3170.59|3161.89|3171.16|3162.46|3169.88|3161.18|36
1641564280000|2022-01-07 14:04:40|3170.56|3161.86|3171.42|3162.72|3171.42|3162.72|3170.38|3161.68|34
1641564290000|2022-01-07 14:04:50|3171.32|3162.62|3171.75|3163.05|3171.76|3163.06|3170.82|3162.12|37
1641564300000|2022-01-07 14:05:00|3171.76|3163.06|3172.81|3164.11|3172.88|3164.18|3171.74|3163.04|33
1641564310000|2022-01-07 14:05:10|3172.52|3163.82|3174.04|3165.34|3174.15|3165.45|3171.79|3163.09|36
1641564320000|2022-01-07 14:05:20|3174.05|3165.35|3173.33|3164.63|3174.91|3166.21|3171.34|3162.64|39
1641564330000|2022-01-07 14:05:30|3172.98|3164.28|3176.33|3167.63|3176.33|3167.63|3172.75|3164.05|36
1641564340000|2022-01-07 14:05:40|3176.22|3167.52|3176.17|3167.47|3177.66|3168.96|3175.39|3166.69|35
1641564350000|2022-01-07 14:05:50|3176.19|3167.49|3178.02|3169.32|3178.22|3169.52|3175.99|3167.29|38
1641564360000|2022-01-07 14:06:00|3177.94|3169.24|3179.02|3170.32|3179.09|3170.39|3176.99|3168.29|37
1641564370000|2022-01-07 14:06:10|3179.01|3170.31|3178.31|3169.61|3179.21|3170.51|3177.14|3168.44|35
1641564380000|2022-01-07 14:06:20|3178.35|3169.65|3179.54|3170.84|3179.54|3170.84|3178.35|3169.65|34
1641564390000|2022-01-07 14:06:30|3180.26|3171.56|3182.62|3173.92|3182.71|3174.01|3180.2|3171.5|38
1641564400000|2022-01-07 14:06:40|3182.54|3173.84|3182.52|3173.82|3182.68|3173.98|3181.07|3172.37|37
1641564410000|2022-01-07 14:06:50|3182.49|3173.79|3181.47|3172.77|3182.51|3173.81|3181.29|3172.59|31
1641564420000|2022-01-07 14:07:00|3181.52|3172.82|3179.45|3170.75|3182.33|3173.63|3179.45|3170.75|37
1641564430000|2022-01-07 14:07:10|3179.17|3170.47|3180.53|3171.83|3180.53|3171.83|3177.16|3168.46|40
1641564440000|2022-01-07 14:07:20|3180.5|3171.8|3181.42|3172.72|3182.26|3173.56|3180.35|3171.65|35
1641564450000|2022-01-07 14:07:30|3180.46|3171.76|3182.33|3173.63|3183.27|3174.57|3179.74|3171.04|39
1641564460000|2022-01-07 14:07:40|3181.95|3173.25|3181.13|3172.43|3182.35|3173.65|3181.13|3172.43|37
1641564470000|2022-01-07 14:07:50|3181.17|3172.47|3182.23|3173.53|3182.91|3174.21|3180.93|3172.23|37
1641564480000|2022-01-07 14:08:00|3182.24|3173.54|3182.36|3173.66|3183.21|3174.51|3182.2|3173.5|38
1641564490000|2022-01-07 14:08:10|3182.52|3173.82|3183.55|3174.85|3183.55|3174.85|3182.48|3173.78|39
1641564500000|2022-01-07 14:08:20|3183.32|3174.62|3186.23|3177.53|3187.31|3178.61|3183.3|3174.6|39
1641564510000|2022-01-07 14:08:30|3186.35|3177.65|3184.07|3175.37|3186.53|3177.83|3183.94|3175.24|35
1641564520000|2022-01-07 14:08:40|3184.17|3175.47|3186.56|3177.86|3186.74|3178.04|3184.07|3175.37|35
1641564530000|2022-01-07 14:08:50|3186.51|3177.81|3188.91|3180.21|3189.23|3180.53|3185.7|3177|39
1641564540000|2022-01-07 14:09:00|3189.27|3180.57|3188.82|3180.12|3190.54|3181.84|3188.72|3180.02|38
1641564550000|2022-01-07 14:09:10|3189.21|3180.51|3190.99|3182.29|3190.99|3182.29|3188.96|3180.26|38
1641564560000|2022-01-07 14:09:20|3190.97|3182.27|3192.64|3183.94|3192.64|3183.94|3190.83|3182.13|34
1641564570000|2022-01-07 14:09:30|3192.89|3184.19|3194.93|3186.23|3195.36|3186.66|3191.97|3183.27|40
1641564580000|2022-01-07 14:09:40|3195.3|3186.6|3197.1|3188.4|3197.7|3189|3194.46|3185.76|39
1641564590000|2022-01-07 14:09:50|3197.26|3188.56|3198.49|3189.79|3199.94|3191.24|3197.23|3188.53|39
1641564600000|2022-01-07 14:10:00|3198.52|3189.82|3200.89|3192.19|3201.37|3192.67|3198.44|3189.74|38
1641564610000|2022-01-07 14:10:10|3201.06|3192.36|3196.75|3188.05|3201.3|3192.6|3196.75|3188.05|38
1641564620000|2022-01-07 14:10:20|3196.96|3188.26|3195.17|3186.47|3197.22|3188.52|3195.17|3186.47|38
1641564630000|2022-01-07 14:10:30|3194.93|3186.23|3196.86|3188.16|3197.13|3188.43|3194.47|3185.77|40
1641564640000|2022-01-07 14:10:40|3196.83|3188.13|3196.07|3187.37|3197.77|3189.07|3195.65|3186.95|37
1641564650000|2022-01-07 14:10:50|3195.85|3187.15|3199.17|3190.47|3199.17|3190.47|3195.76|3187.06|38
1641564660000|2022-01-07 14:11:00|3199.33|3190.63|3200.46|3191.76|3200.92|3192.22|3199.17|3190.47|36
1641564670000|2022-01-07 14:11:10|3200.3|3191.6|3198.89|3190.19|3200.3|3191.6|3198.89|3190.19|40
1641564680000|2022-01-07 14:11:20|3199.88|3191.18|3202.96|3194.26|3203.15|3194.45|3199.88|3191.18|36
1641564690000|2022-01-07 14:11:30|3202.66|3193.96|3200.3|3191.6|3202.93|3194.23|3199.3|3190.6|38
1641564700000|2022-01-07 14:11:40|3200.34|3191.64|3202.54|3193.84|3202.54|3193.84|3200.09|3191.39|35
1641564710000|2022-01-07 14:11:50|3201.98|3193.28|3199.67|3190.97|3202.41|3193.71|3199.46|3190.76|40
1641564720000|2022-01-07 14:12:00|3199.69|3190.99|3198.66|3189.96|3200.03|3191.33|3198.66|3189.96|37
1641564730000|2022-01-07 14:12:10|3198.68|3189.98|3197.33|3188.63|3198.69|3189.99|3196.15|3187.45|37
1641564740000|2022-01-07 14:12:20|3197.36|3188.66|3199.1|3190.4|3199.74|3191.04|3197.36|3188.66|37
1641564750000|2022-01-07 14:12:30|3199.18|3190.48|3198.19|3189.49|3200|3191.3|3198.19|3189.49|35
1641564760000|2022-01-07 14:12:40|3198.21|3189.51|3196.78|3188.08|3198.36|3189.66|3196.78|3188.08|38
1641564770000|2022-01-07 14:12:50|3196.91|3188.21|3196.34|3187.64|3197.33|3188.63|3196.29|3187.59|32
1641564780000|2022-01-07 14:13:00|3196.5|3187.8|3198.29|3189.59|3198.29|3189.59|3196.09|3187.39|38
1641564790000|2022-01-07 14:13:10|3198.3|3189.6|3198.53|3189.83|3198.53|3189.83|3197.01|3188.31|38
1641564800000|2022-01-07 14:13:20|3198.35|3189.65|3198.29|3189.59|3199.25|3190.55|3197.87|3189.17|37
1641564810000|2022-01-07 14:13:30|3198.31|3189.61|3198.45|3189.75|3199.02|3190.32|3197.07|3188.37|38
1641564820000|2022-01-07 14:13:40|3198.51|3189.81|3198.56|3189.86|3199.07|3190.37|3197.57|3188.87|35
1641564830000|2022-01-07 14:13:50|3198.78|3190.08|3200.14|3191.44|3200.14|3191.44|3197.96|3189.26|38
1641564840000|2022-01-07 14:14:00|3200.13|3191.43|3200.19|3191.49|3200.6|3191.9|3199.71|3191.01|37
1641564850000|2022-01-07 14:14:10|3200.17|3191.47|3203.37|3194.67|3203.74|3195.04|3200.17|3191.47|40
1641564860000|2022-01-07 14:14:20|3203.25|3194.55|3200.47|3191.77|3203.5|3194.8|3200.21|3191.51|39
1641564870000|2022-01-07 14:14:30|3200.5|3191.8|3203.05|3194.35|3203.05|3194.35|3200.5|3191.8|38
1641564880000|2022-01-07 14:14:40|3202.6|3193.9|3202.43|3193.73|3203.17|3194.47|3201.6|3192.9|39
1641564890000|2022-01-07 14:14:50|3202.3|3193.6|3203.63|3194.93|3203.63|3194.93|3202.17|3193.47|37
1641564900000|2022-01-07 14:15:00|3203.64|3194.94|3204.8|3196.1|3204.8|3196.1|3203.36|3194.66|35
1641564910000|2022-01-07 14:15:10|3204.82|3196.12|3201.84|3193.14|3204.97|3196.27|3201.35|3192.65|36
1641564920000|2022-01-07 14:15:20|3202.13|3193.43|3198.91|3190.21|3202.13|3193.43|3198.91|3190.21|36
1641564930000|2022-01-07 14:15:30|3198.88|3190.18|3200.96|3192.26|3201.15|3192.45|3198.66|3189.96|38
1641564940000|2022-01-07 14:15:40|3201.02|3192.32|3203.12|3194.42|3203.81|3195.11|3200.94|3192.24|37
1641564950000|2022-01-07 14:15:50|3203.3|3194.6|3204.53|3195.83|3204.84|3196.14|3203.17|3194.47|39
1641564960000|2022-01-07 14:16:00|3204.39|3195.69|3205.15|3196.45|3205.21|3196.51|3204.38|3195.68|38
1641564970000|2022-01-07 14:16:10|3205.11|3196.41|3205.83|3197.13|3205.83|3197.13|3205.11|3196.41|37
1641564980000|2022-01-07 14:16:20|3206|3197.3|3210.16|3201.46|3210.38|3201.68|3206|3197.3|40
1641564990000|2022-01-07 14:16:30|3209.86|3201.16|3209.59|3200.89|3210.3|3201.6|3209.14|3200.44|37
1641565000000|2022-01-07 14:16:40|3209.28|3200.58|3206.81|3198.11|3209.28|3200.58|3206.81|3198.11|38
1641565010000|2022-01-07 14:16:50|3207.46|3198.76|3205.71|3197.01|3207.6|3198.9|3204.84|3196.14|39
1641565020000|2022-01-07 14:17:00|3205.63|3196.93|3206.15|3197.45|3207.76|3199.06|3205.38|3196.68|37
1641565030000|2022-01-07 14:17:10|3206.26|3197.56|3202.46|3193.76|3206.74|3198.04|3202.46|3193.76|38
1641565040000|2022-01-07 14:17:20|3202.53|3193.83|3203.62|3194.92|3203.62|3194.92|3202.35|3193.65|38
1641565050000|2022-01-07 14:17:30|3203.68|3194.98|3205.37|3196.67|3205.53|3196.83|3203.45|3194.75|40
1641565060000|2022-01-07 14:17:40|3205.33|3196.63|3204.86|3196.16|3205.68|3196.98|3204.8|3196.1|37
1641565070000|2022-01-07 14:17:50|3204.98|3196.28|3207.82|3199.12|3207.82|3199.12|3204.87|3196.17|39
1641565080000|2022-01-07 14:18:00|3207.9|3199.2|3204.88|3196.18|3207.95|3199.25|3204.88|3196.18|39
1641565090000|2022-01-07 14:18:10|3204.96|3196.26|3207.9|3199.2|3207.9|3199.2|3204.96|3196.26|35
1641565100000|2022-01-07 14:18:20|3207.8|3199.1|3206.39|3197.69|3209.11|3200.41|3206.14|3197.44|37
1641565110000|2022-01-07 14:18:30|3206.45|3197.75|3207.56|3198.86|3208.12|3199.42|3206.45|3197.75|38
1641565120000|2022-01-07 14:18:40|3207.59|3198.89|3207.82|3199.12|3208.92|3200.22|3207.31|3198.61|35
1641565130000|2022-01-07 14:18:50|3207.91|3199.21|3209.2|3200.5|3209.65|3200.95|3207.64|3198.94|38
1641565140000|2022-01-07 14:19:00|3209.16|3200.46|3209.63|3200.93|3209.94|3201.24|3208.91|3200.21|37
1641565150000|2022-01-07 14:19:10|3209.35|3200.65|3210.89|3202.19|3210.89|3202.19|3209.19|3200.49|40
1641565160000|2022-01-07 14:19:20|3210.82|3202.12|3210.93|3202.23|3211.03|3202.33|3210.32|3201.62|36
1641565170000|2022-01-07 14:19:30|3210.27|3201.57|3212.47|3203.77|3212.87|3204.17|3209.59|3200.89|37
1641565180000|2022-01-07 14:19:40|3213.11|3204.41|3214.6|3205.9|3215.73|3207.03|3213.11|3204.41|40
1641565190000|2022-01-07 14:19:50|3214.53|3205.83|3214.37|3205.67|3215.1|3206.4|3214.02|3205.32|38
1641565200000|2022-01-07 14:20:00|3214.23|3205.53|3214.32|3205.62|3215.37|3206.67|3213.62|3204.92|39
1641565210000|2022-01-07 14:20:10|3214.3|3205.6|3214.56|3205.86|3215.22|3206.52|3213.67|3204.97|36
1641565220000|2022-01-07 14:20:20|3214.51|3205.81|3214.28|3205.58|3215.31|3206.61|3214.28|3205.58|38
1641565230000|2022-01-07 14:20:30|3214.22|3205.52|3211.46|3202.76|3214.22|3205.52|3211.46|3202.76|39
1641565240000|2022-01-07 14:20:40|3211.17|3202.47|3210.03|3201.33|3211.17|3202.47|3207.95|3199.25|39
1641565250000|2022-01-07 14:20:50|3210.02|3201.32|3212.62|3203.92|3212.7|3204|3210.02|3201.32|37
1641565260000|2022-01-07 14:21:00|3213.14|3204.44|3210.26|3201.56|3213.14|3204.44|3209.78|3201.08|39
1641565270000|2022-01-07 14:21:10|3210.41|3201.71|3208.53|3199.83|3211.19|3202.49|3208.49|3199.79|36
1641565280000|2022-01-07 14:21:20|3208.79|3200.09|3208.41|3199.71|3209.41|3200.71|3208.41|3199.71|37
1641565290000|2022-01-07 14:21:30|3208.22|3199.52|3208.16|3199.46|3208.24|3199.54|3205.5|3196.8|39
1641565300000|2022-01-07 14:21:40|3207.82|3199.12|3208.23|3199.53|3210.05|3201.35|3207.82|3199.12|39
1641565310000|2022-01-07 14:21:50|3207.8|3199.1|3207.48|3198.78|3208.56|3199.86|3207.24|3198.54|37
1641565320000|2022-01-07 14:22:00|3207.51|3198.81|3208.01|3199.31|3208.26|3199.56|3207.34|3198.64|37
1641565330000|2022-01-07 14:22:10|3208.06|3199.36|3209.86|3201.16|3210.67|3201.97|3208.06|3199.36|33
1641565340000|2022-01-07 14:22:20|3209.8|3201.1|3210.53|3201.83|3211.37|3202.67|3209.8|3201.1|34
1641565350000|2022-01-07 14:22:30|3210.66|3201.96|3211.31|3202.61|3211.48|3202.78|3210.38|3201.68|34
1641565360000|2022-01-07 14:22:40|3211.2|3202.5|3210.44|3201.74|3211.32|3202.62|3210.36|3201.66|32
1641565370000|2022-01-07 14:22:50|3210.43|3201.73|3207.21|3198.51|3210.53|3201.83|3207.15|3198.45|37
1641565380000|2022-01-07 14:23:00|3207.24|3198.54|3207.36|3198.66|3208.3|3199.6|3207.2|3198.5|40
1641565390000|2022-01-07 14:23:10|3207.34|3198.64|3210.17|3201.47|3210.17|3201.47|3207.21|3198.51|38
1641565400000|2022-01-07 14:23:20|3210.02|3201.32|3208.66|3199.96|3210.02|3201.32|3208.65|3199.95|35
1641565410000|2022-01-07 14:23:30|3208.68|3199.98|3209.77|3201.07|3209.77|3201.07|3208.43|3199.73|31
1641565420000|2022-01-07 14:23:40|3209.85|3201.15|3211.01|3202.31|3211.3|3202.6|3209.52|3200.82|38
1641565430000|2022-01-07 14:23:50|3210.84|3202.14|3211.41|3202.71|3212.07|3203.37|3210.84|3202.14|35
1641565440000|2022-01-07 14:24:00|3211.58|3202.88|3210.58|3201.88|3212.03|3203.33|3210.58|3201.88|32
1641565450000|2022-01-07 14:24:10|3210.45|3201.75|3208.87|3200.17|3210.45|3201.75|3208.64|3199.94|37
1641565460000|2022-01-07 14:24:20|3209.38|3200.68|3208.68|3199.98|3210.44|3201.74|3208.63|3199.93|39
1641565470000|2022-01-07 14:24:30|3209.15|3200.45|3208.9|3200.2|3210.21|3201.51|3208.86|3200.16|36
1641565480000|2022-01-07 14:24:40|3209.31|3200.61|3209.98|3201.28|3209.98|3201.28|3208.89|3200.19|39
1641565490000|2022-01-07 14:24:50|3210.04|3201.34|3207.68|3198.98|3210.1|3201.4|3207.68|3198.98|34
1641565500000|2022-01-07 14:25:00|3207.74|3199.04|3208.36|3199.66|3208.55|3199.85|3207.41|3198.71|33
1641565510000|2022-01-07 14:25:10|3208.58|3199.88|3210.46|3201.76|3210.62|3201.92|3208.58|3199.88|38
1641565520000|2022-01-07 14:25:20|3210.48|3201.78|3211.44|3202.74|3211.57|3202.87|3210.24|3201.54|27
1641565530000|2022-01-07 14:25:30|3211.39|3202.69|3212.64|3203.94|3212.64|3203.94|3210.7|3202|35
1641565540000|2022-01-07 14:25:40|3212.95|3204.25|3213.82|3205.12|3214|3205.3|3212.95|3204.25|34
1641565550000|2022-01-07 14:25:50|3213.85|3205.15|3214.95|3206.25|3215.72|3207.02|3213.74|3205.04|34
1641565560000|2022-01-07 14:26:00|3214.54|3205.84|3216.39|3207.69|3216.39|3207.69|3214.54|3205.84|38
1641565570000|2022-01-07 14:26:10|3216.19|3207.49|3216.19|3207.49|3216.47|3207.77|3215.63|3206.93|37
1641565580000|2022-01-07 14:26:20|3216.17|3207.47|3216.63|3207.93|3217.11|3208.41|3216.12|3207.42|35
1641565590000|2022-01-07 14:26:30|3217.08|3208.38|3215.81|3207.11|3217.08|3208.38|3215.71|3207.01|37
1641565600000|2022-01-07 14:26:40|3215.76|3207.06|3216.1|3207.4|3216.62|3207.92|3215.76|3207.06|36
1641565610000|2022-01-07 14:26:50|3216.13|3207.43|3212.37|3203.67|3216.22|3207.52|3212.33|3203.63|40
1641565620000|2022-01-07 14:27:00|3212.34|3203.64|3214.08|3205.38|3214.17|3205.47|3212.12|3203.42|37
1641565630000|2022-01-07 14:27:10|3214|3205.3|3214.53|3205.83|3214.76|3206.06|3212.54|3203.84|39
1641565640000|2022-01-07 14:27:20|3214.44|3205.74|3213.73|3205.03|3214.7|3206|3213.73|3205.03|37
1641565650000|2022-01-07 14:27:30|3213.68|3204.98|3213.74|3205.04|3214.02|3205.32|3213.68|3204.98|35
1641565660000|2022-01-07 14:27:40|3213.78|3205.08|3213.4|3204.7|3213.9|3205.2|3212.68|3203.98|39
1641565670000|2022-01-07 14:27:50|3213.41|3204.71|3213.24|3204.54|3213.45|3204.75|3212.84|3204.14|37
1641565680000|2022-01-07 14:28:00|3213.19|3204.49|3215.59|3206.89|3215.59|3206.89|3213.19|3204.49|36
1641565690000|2022-01-07 14:28:10|3215.58|3206.88|3216.08|3207.38|3217.07|3208.37|3215.22|3206.52|38
1641565700000|2022-01-07 14:28:20|3217.03|3208.33|3214.93|3206.23|3217.03|3208.33|3214.93|3206.23|41
1641565710000|2022-01-07 14:28:30|3215.08|3206.38|3215.96|3207.26|3216.43|3207.73|3214.97|3206.27|39
1641565720000|2022-01-07 14:28:40|3215.95|3207.25|3217.39|3208.69|3217.7|3209|3215.9|3207.2|36
1641565730000|2022-01-07 14:28:50|3218.53|3209.83|3218.21|3209.51|3219.18|3210.48|3218.1|3209.4|36
1641565740000|2022-01-07 14:29:00|3218.26|3209.56|3217.22|3208.52|3218.26|3209.56|3216.7|3208|38
1641565750000|2022-01-07 14:29:10|3217.24|3208.54|3217.18|3208.48|3217.24|3208.54|3216.19|3207.49|39
1641565760000|2022-01-07 14:29:20|3217.06|3208.36|3216.57|3207.87|3217.17|3208.47|3216.23|3207.53|38
1641565770000|2022-01-07 14:29:30|3216.53|3207.83|3215.15|3206.45|3216.53|3207.83|3214.67|3205.97|37
1641565780000|2022-01-07 14:29:40|3215.03|3206.33|3215.83|3207.13|3216.4|3207.7|3215.03|3206.33|30
1641565790000|2022-01-07 14:29:50|3215.86|3207.16|3216.49|3207.79|3216.68|3207.98|3215.86|3207.16|31
1641565800000|2022-01-07 14:30:00|3216.51|3207.81|3218.51|3209.81|3218.51|3209.81|3216.48|3207.78|37
1641565810000|2022-01-07 14:30:10|3218.62|3209.92|3218.47|3209.77|3220.28|3211.58|3218.47|3209.77|38
1641565820000|2022-01-07 14:30:20|3218.14|3209.44|3215.8|3207.1|3218.14|3209.44|3215.13|3206.43|40
1641565830000|2022-01-07 14:30:30|3215.63|3206.93|3212.29|3203.59|3215.67|3206.97|3211.93|3203.23|32
1641565840000|2022-01-07 14:30:40|3211.85|3203.15|3210.35|3201.65|3211.85|3203.15|3207.36|3198.66|39
1641565850000|2022-01-07 14:30:50|3210.11|3201.41|3214.23|3205.53|3216.13|3207.43|3210.11|3201.41|40
1641565860000|2022-01-07 14:31:00|3214.48|3205.78|3213.29|3204.59|3215.05|3206.35|3212.65|3203.95|40
1641565870000|2022-01-07 14:31:10|3214.14|3205.44|3209.97|3201.27|3214.39|3205.69|3209.84|3201.14|38
1641565880000|2022-01-07 14:31:20|3209.77|3201.07|3211.54|3202.84|3212.14|3203.44|3209.77|3201.07|37
1641565890000|2022-01-07 14:31:30|3211.67|3202.97|3210.62|3201.92|3211.67|3202.97|3209.16|3200.46|40
1641565900000|2022-01-07 14:31:40|3210.97|3202.27|3212.03|3203.33|3213.25|3204.55|3210.96|3202.26|39
1641565910000|2022-01-07 14:31:50|3211.87|3203.17|3212.62|3203.92|3212.7|3204|3211.01|3202.31|35
1641565920000|2022-01-07 14:32:00|3212.6|3203.9|3212.53|3203.83|3213.68|3204.98|3212.53|3203.83|39
1641565930000|2022-01-07 14:32:10|3212.56|3203.86|3211.83|3203.13|3212.94|3204.24|3211.02|3202.32|38
1641565940000|2022-01-07 14:32:20|3211.95|3203.25|3210.07|3201.37|3212.05|3203.35|3210.07|3201.37|37
1641565950000|2022-01-07 14:32:30|3209.57|3200.87|3209.71|3201.01|3209.71|3201.01|3209.05|3200.35|38
1641565960000|2022-01-07 14:32:40|3208.9|3200.2|3207.17|3198.47|3208.95|3200.25|3205.98|3197.28|39
1641565970000|2022-01-07 14:32:50|3207.01|3198.31|3207.73|3199.03|3208.1|3199.4|3206.62|3197.92|37
1641565980000|2022-01-07 14:33:00|3207.68|3198.98|3208.74|3200.04|3209.94|3201.24|3207.16|3198.46|39
1641565990000|2022-01-07 14:33:10|3208.81|3200.11|3207.73|3199.03|3209.14|3200.44|3207.73|3199.03|38
1641566000000|2022-01-07 14:33:20|3207.5|3198.8|3207.16|3198.46|3208.75|3200.05|3207.09|3198.39|40
1641566010000|2022-01-07 14:33:30|3206.78|3198.08|3204.71|3196.01|3206.78|3198.08|3204.71|3196.01|39
1641566020000|2022-01-07 14:33:40|3205.01|3196.31|3198.44|3189.74|3205.01|3196.31|3198.44|3189.74|36
1641566030000|2022-01-07 14:33:50|3198.74|3190.04|3200.72|3192.02|3200.94|3192.24|3198.08|3189.38|39
1641566040000|2022-01-07 14:34:00|3200.37|3191.67|3200.52|3191.82|3200.62|3191.92|3199.69|3190.99|40
1641566050000|2022-01-07 14:34:10|3200.42|3191.72|3203.65|3194.95|3204.55|3195.85|3200.42|3191.72|38
1641566060000|2022-01-07 14:34:20|3203.68|3194.98|3204.03|3195.33|3204.03|3195.33|3201.96|3193.26|40
1641566070000|2022-01-07 14:34:30|3204.08|3195.38|3204.66|3195.96|3205.05|3196.35|3203.54|3194.84|39
1641566080000|2022-01-07 14:34:40|3204.07|3195.37|3202.17|3193.47|3204.51|3195.81|3202.17|3193.47|38
1641566090000|2022-01-07 14:34:50|3202.24|3193.54|3197.12|3188.42|3202.24|3193.54|3197.12|3188.42|40
1641566100000|2022-01-07 14:35:00|3197.32|3188.62|3196.65|3187.95|3197.42|3188.72|3196.44|3187.74|39
1641566110000|2022-01-07 14:35:10|3196.55|3187.85|3194.04|3185.34|3196.55|3187.85|3193.43|3184.73|39
1641566120000|2022-01-07 14:35:20|3194.17|3185.47|3197.36|3188.66|3197.74|3189.04|3192.87|3184.17|38
1641566130000|2022-01-07 14:35:30|3197.34|3188.64|3201.35|3192.65|3201.38|3192.68|3197.34|3188.64|39
1641566140000|2022-01-07 14:35:40|3200.83|3192.13|3197.3|3188.6|3201.37|3192.67|3197.3|3188.6|39
1641566150000|2022-01-07 14:35:50|3197.25|3188.55|3195.06|3186.36|3197.81|3189.11|3193.91|3185.21|39
1641566160000|2022-01-07 14:36:00|3195.09|3186.39|3198.98|3190.28|3199.17|3190.47|3194.99|3186.29|40
1641566170000|2022-01-07 14:36:10|3199.18|3190.48|3195.31|3186.61|3199.18|3190.48|3194.82|3186.12|39
1641566180000|2022-01-07 14:36:20|3195.4|3186.7|3197.55|3188.85|3197.55|3188.85|3195.04|3186.34|39
1641566190000|2022-01-07 14:36:30|3197.8|3189.1|3197.51|3188.81|3199.57|3190.87|3196.62|3187.92|38
1641566200000|2022-01-07 14:36:40|3197.58|3188.88|3196.54|3187.84|3198.38|3189.68|3195.67|3186.97|37
1641566210000|2022-01-07 14:36:50|3196.66|3187.96|3193.93|3185.23|3197.48|3188.78|3193.86|3185.16|37
1641566220000|2022-01-07 14:37:00|3194.51|3185.81|3193.73|3185.03|3196.54|3187.84|3193.73|3185.03|34
1641566230000|2022-01-07 14:37:10|3193.99|3185.29|3194.04|3185.34|3194.19|3185.49|3192.54|3183.84|32
1641566240000|2022-01-07 14:37:20|3193.67|3184.97|3191.1|3182.4|3193.67|3184.97|3190.87|3182.17|31
1641566250000|2022-01-07 14:37:30|3190.96|3182.26|3187.55|3178.85|3191.08|3182.38|3187.43|3178.73|37
1641566260000|2022-01-07 14:37:40|3187.7|3179|3189.31|3180.61|3189.42|3180.72|3187.16|3178.46|39
1641566270000|2022-01-07 14:37:50|3190.08|3181.38|3188.74|3180.04|3190.08|3181.38|3187.58|3178.88|38
1641566280000|2022-01-07 14:38:00|3188.38|3179.68|3190.81|3182.11|3190.81|3182.11|3186.12|3177.42|40
1641566290000|2022-01-07 14:38:10|3190.75|3182.05|3191.24|3182.54|3191.6|3182.9|3189.93|3181.23|38
1641566300000|2022-01-07 14:38:20|3191.09|3182.39|3190.93|3182.23|3191.37|3182.67|3189.23|3180.53|38
1641566310000|2022-01-07 14:38:30|3191.21|3182.51|3192.87|3184.17|3193.19|3184.49|3191.18|3182.48|37
1641566320000|2022-01-07 14:38:40|3192.8|3184.1|3194.75|3186.05|3195.8|3187.1|3192.13|3183.43|37
1641566330000|2022-01-07 14:38:50|3194.72|3186.02|3194.15|3185.45|3195.04|3186.34|3194.01|3185.31|35
1641566340000|2022-01-07 14:39:00|3194.1|3185.4|3196.13|3187.43|3196.13|3187.43|3192.87|3184.17|40
1641566350000|2022-01-07 14:39:10|3196.41|3187.71|3198.71|3190.01|3199.18|3190.48|3196.4|3187.7|39
1641566360000|2022-01-07 14:39:20|3199.01|3190.31|3199.26|3190.56|3199.26|3190.56|3197.54|3188.84|38
1641566370000|2022-01-07 14:39:30|3199.36|3190.66|3200.89|3192.19|3202.41|3193.71|3199.05|3190.35|39
1641566380000|2022-01-07 14:39:40|3200.58|3191.88|3201.74|3193.04|3202.85|3194.15|3200.25|3191.55|39
1641566390000|2022-01-07 14:39:50|3201.59|3192.89|3201.93|3193.23|3202.6|3193.9|3200.3|3191.6|39
1641566400000|2022-01-07 14:40:00|3201.85|3193.15|3200.68|3191.98|3202.86|3194.16|3199.53|3190.83|40
1641566410000|2022-01-07 14:40:10|3199.29|3190.59|3202.18|3193.48|3202.21|3193.51|3196.98|3188.28|38
1641566420000|2022-01-07 14:40:20|3202.19|3193.49|3201.5|3192.8|3203.18|3194.48|3201.5|3192.8|38
1641566430000|2022-01-07 14:40:30|3201.78|3193.08|3202.57|3193.87|3203.15|3194.45|3200.02|3191.32|38
1641566440000|2022-01-07 14:40:40|3202.63|3193.93|3201.76|3193.06|3202.99|3194.29|3201.71|3193.01|38
1641566450000|2022-01-07 14:40:50|3201.77|3193.07|3201.78|3193.08|3202.06|3193.36|3200.81|3192.11|38
1641566460000|2022-01-07 14:41:00|3201.76|3193.06|3200.91|3192.21|3201.8|3193.1|3197.9|3189.2|37
1641566470000|2022-01-07 14:41:10|3200.77|3192.07|3201.25|3192.55|3201.67|3192.97|3199.9|3191.2|38
1641566480000|2022-01-07 14:41:20|3201.24|3192.54|3201.56|3192.86|3202.68|3193.98|3200.89|3192.19|38
1641566490000|2022-01-07 14:41:30|3201.64|3192.94|3201.31|3192.61|3201.81|3193.11|3200.02|3191.32|38
1641566500000|2022-01-07 14:41:40|3201.29|3192.59|3204.31|3195.61|3204.33|3195.63|3201.28|3192.58|37
1641566510000|2022-01-07 14:41:50|3204.8|3196.1|3205.8|3197.1|3206.2|3197.5|3204.8|3196.1|40
1641566520000|2022-01-07 14:42:00|3205.89|3197.19|3205.84|3197.14|3207.23|3198.53|3205.7|3197|40
1641566530000|2022-01-07 14:42:10|3205.99|3197.29|3204.47|3195.77|3206.08|3197.38|3204.47|3195.77|40
1641566540000|2022-01-07 14:42:20|3204.25|3195.55|3202.91|3194.21|3204.25|3195.55|3202.31|3193.61|37
1641566550000|2022-01-07 14:42:30|3203.57|3194.87|3204.76|3196.06|3205.3|3196.6|3203.53|3194.83|37
1641566560000|2022-01-07 14:42:40|3204.93|3196.23|3207.75|3199.05|3208.4|3199.7|3204.93|3196.23|39
1641566570000|2022-01-07 14:42:50|3207.74|3199.04|3207.33|3198.63|3208.04|3199.34|3206.64|3197.94|35
1641566580000|2022-01-07 14:43:00|3207.32|3198.62|3207.99|3199.29|3208.96|3200.26|3207.27|3198.57|38
1641566590000|2022-01-07 14:43:10|3208|3199.3|3209.9|3201.2|3210.14|3201.44|3207.29|3198.59|35
1641566600000|2022-01-07 14:43:20|3210.11|3201.41|3212.83|3204.13|3213.08|3204.38|3209.81|3201.11|40
1641566610000|2022-01-07 14:43:30|3213.64|3204.94|3214.92|3206.22|3214.92|3206.22|3212.58|3203.88|36
1641566620000|2022-01-07 14:43:40|3215.86|3207.16|3214.44|3205.74|3216.65|3207.95|3214.23|3205.53|39
1641566630000|2022-01-07 14:43:50|3214.12|3205.42|3213.92|3205.22|3214.55|3205.85|3213.32|3204.62|39
1641566640000|2022-01-07 14:44:00|3214.29|3205.59|3217.38|3208.68|3217.39|3208.69|3214.14|3205.44|40
1641566650000|2022-01-07 14:44:10|3218|3209.3|3220.19|3211.49|3220.47|3211.77|3217.42|3208.72|39
1641566660000|2022-01-07 14:44:20|3220.6|3211.9|3221.69|3212.99|3223.52|3214.82|3220.54|3211.84|40
1641566670000|2022-01-07 14:44:30|3221.63|3212.93|3223|3214.3|3223|3214.3|3221.56|3212.86|39
1641566680000|2022-01-07 14:44:40|3223.12|3214.42|3224.95|3216.25|3226.09|3217.39|3222.4|3213.7|39
1641566690000|2022-01-07 14:44:50|3224.88|3216.18|3225.66|3216.96|3226.21|3217.51|3224.5|3215.8|40
1641566700000|2022-01-07 14:45:00|3225.64|3216.94|3227.09|3218.39|3227.14|3218.44|3224.29|3215.59|40
1641566710000|2022-01-07 14:45:10|3227.23|3218.53|3227.01|3218.31|3228.23|3219.53|3226.9|3218.2|37
1641566720000|2022-01-07 14:45:20|3226.96|3218.26|3228.95|3220.25|3229.52|3220.82|3226.96|3218.26|40
1641566730000|2022-01-07 14:45:30|3229.02|3220.32|3226.15|3217.45|3229.02|3220.32|3225.06|3216.36|37
1641566740000|2022-01-07 14:45:40|3226.14|3217.44|3221.63|3212.93|3226.14|3217.44|3221.55|3212.85|37
1641566750000|2022-01-07 14:45:50|3221.26|3212.56|3226.57|3217.87|3226.57|3217.87|3221.26|3212.56|38
1641566760000|2022-01-07 14:46:00|3226.85|3218.15|3223.39|3214.69|3227.43|3218.73|3223.39|3214.69|40
1641566770000|2022-01-07 14:46:10|3222.74|3214.04|3224.92|3216.22|3225.24|3216.54|3222.68|3213.98|38
1641566780000|2022-01-07 14:46:20|3224.87|3216.17|3227.04|3218.34|3227.37|3218.67|3224.46|3215.76|39
1641566790000|2022-01-07 14:46:30|3226.95|3218.25|3224.4|3215.7|3226.95|3218.25|3224.4|3215.7|38
1641566800000|2022-01-07 14:46:40|3224.48|3215.78|3224.67|3215.97|3224.96|3216.26|3224.01|3215.31|36
1641566810000|2022-01-07 14:46:50|3224.39|3215.69|3226.21|3217.51|3226.23|3217.53|3223.59|3214.89|38
1641566820000|2022-01-07 14:47:00|3226.1|3217.4|3225.36|3216.66|3226.1|3217.4|3224.46|3215.76|37
1641566830000|2022-01-07 14:47:10|3224.98|3216.28|3223.13|3214.43|3225.09|3216.39|3223.12|3214.42|36
1641566840000|2022-01-07 14:47:20|3223.15|3214.45|3221.48|3212.78|3223.16|3214.46|3220.77|3212.07|37
1641566850000|2022-01-07 14:47:30|3221.61|3212.91|3218.49|3209.79|3221.61|3212.91|3218.38|3209.68|39
1641566860000|2022-01-07 14:47:40|3218.61|3209.91|3219.26|3210.56|3219.41|3210.71|3217.83|3209.13|39
1641566870000|2022-01-07 14:47:50|3219.22|3210.52|3220.18|3211.48|3220.37|3211.67|3219.22|3210.52|37
1641566880000|2022-01-07 14:48:00|3220.38|3211.68|3219.61|3210.91|3221.14|3212.44|3218.96|3210.26|39
1641566890000|2022-01-07 14:48:10|3219.59|3210.89|3218.16|3209.46|3219.59|3210.89|3218.12|3209.42|36
1641566900000|2022-01-07 14:48:20|3218.2|3209.5|3221.27|3212.57|3221.44|3212.74|3218.16|3209.46|38
1641566910000|2022-01-07 14:48:30|3221.38|3212.68|3223|3214.3|3225.03|3216.33|3221.38|3212.68|38
1641566920000|2022-01-07 14:48:40|3222.99|3214.29|3222.55|3213.85|3223.72|3215.02|3222.55|3213.85|37
1641566930000|2022-01-07 14:48:50|3221.95|3213.25|3224.94|3216.24|3224.94|3216.24|3221.95|3213.25|39
1641566940000|2022-01-07 14:49:00|3224.77|3216.07|3223.27|3214.57|3224.77|3216.07|3221.92|3213.22|38
1641566950000|2022-01-07 14:49:10|3223.01|3214.31|3221.41|3212.71|3223.35|3214.65|3220.71|3212.01|37
1641566960000|2022-01-07 14:49:20|3221.37|3212.67|3223.4|3214.7|3223.4|3214.7|3221.37|3212.67|38
1641566970000|2022-01-07 14:49:30|3223.38|3214.68|3224.45|3215.75|3225.15|3216.45|3223.38|3214.68|33
1641566980000|2022-01-07 14:49:40|3224.5|3215.8|3225.14|3216.44|3225.87|3217.17|3224.35|3215.65|37
1641566990000|2022-01-07 14:49:50|3225.2|3216.5|3223.36|3214.66|3225.66|3216.96|3223.36|3214.66|38
1641567000000|2022-01-07 14:50:00|3223.26|3214.56|3224.13|3215.43|3224.13|3215.43|3222.67|3213.97|39
1641567010000|2022-01-07 14:50:10|3224.16|3215.46|3221.75|3213.05|3224.95|3216.25|3221.74|3213.04|39
1641567020000|2022-01-07 14:50:20|3221.35|3212.65|3216.05|3207.35|3221.35|3212.65|3215.85|3207.15|39
1641567030000|2022-01-07 14:50:30|3216.28|3207.58|3217.44|3208.74|3217.79|3209.09|3216.28|3207.58|37
1641567040000|2022-01-07 14:50:40|3218.43|3209.73|3219.91|3211.21|3220.42|3211.72|3218.27|3209.57|39
1641567050000|2022-01-07 14:50:50|3219.89|3211.19|3219.38|3210.68|3220.18|3211.48|3218.94|3210.24|38
1641567060000|2022-01-07 14:51:00|3220.23|3211.53|3219.46|3210.76|3220.24|3211.54|3217.84|3209.14|38
1641567070000|2022-01-07 14:51:10|3219.81|3211.11|3219.15|3210.45|3220.06|3211.36|3219.1|3210.4|37
1641567080000|2022-01-07 14:51:20|3219.12|3210.42|3217.48|3208.78|3219.14|3210.44|3216.65|3207.95|32
1641567090000|2022-01-07 14:51:30|3217.79|3209.09|3215.67|3206.97|3217.79|3209.09|3215.67|3206.97|36
1641567100000|2022-01-07 14:51:40|3215.6|3206.9|3215.82|3207.12|3216.55|3207.85|3215.6|3206.9|37
1641567110000|2022-01-07 14:51:50|3215.78|3207.08|3216.84|3208.14|3216.94|3208.24|3215.58|3206.88|35
1641567120000|2022-01-07 14:52:00|3216.37|3207.67|3216.42|3207.72|3216.66|3207.96|3215.8|3207.1|38
1641567130000|2022-01-07 14:52:10|3216.52|3207.82|3215.12|3206.42|3217.41|3208.71|3215.12|3206.42|38
1641567140000|2022-01-07 14:52:20|3215.23|3206.53|3215.96|3207.26|3216.15|3207.45|3214.47|3205.77|36
1641567150000|2022-01-07 14:52:30|3215.55|3206.85|3215.03|3206.33|3215.91|3207.21|3214.82|3206.12|39
1641567160000|2022-01-07 14:52:40|3214.94|3206.24|3213.06|3204.36|3215.24|3206.54|3213.01|3204.31|37
1641567170000|2022-01-07 14:52:50|3213.25|3204.55|3214.44|3205.74|3214.46|3205.76|3213.02|3204.32|39
1641567180000|2022-01-07 14:53:00|3214.34|3205.64|3214.82|3206.12|3215.7|3207|3214.32|3205.62|38
1641567190000|2022-01-07 14:53:10|3214.84|3206.14|3218.75|3210.05|3218.75|3210.05|3214.84|3206.14|39
1641567200000|2022-01-07 14:53:20|3219.02|3210.32|3218.33|3209.63|3219.44|3210.74|3218.33|3209.63|36
1641567210000|2022-01-07 14:53:30|3218.14|3209.44|3217.73|3209.03|3218.14|3209.44|3216.11|3207.41|38
1641567220000|2022-01-07 14:53:40|3217.94|3209.24|3216.54|3207.84|3217.94|3209.24|3216.49|3207.79|36
1641567230000|2022-01-07 14:53:50|3216.6|3207.9|3217.23|3208.53|3217.25|3208.55|3216.38|3207.68|32
1641567240000|2022-01-07 14:54:00|3217.26|3208.56|3218.97|3210.27|3218.97|3210.27|3217.25|3208.55|40
1641567250000|2022-01-07 14:54:10|3219.27|3210.57|3221.79|3213.09|3221.79|3213.09|3219.01|3210.31|39
1641567260000|2022-01-07 14:54:20|3221.82|3213.12|3220.88|3212.18|3221.82|3213.12|3220.16|3211.46|33
1641567270000|2022-01-07 14:54:30|3220.9|3212.2|3220.5|3211.8|3221.8|3213.1|3220.5|3211.8|32
1641567280000|2022-01-07 14:54:40|3220.54|3211.84|3220.11|3211.41|3220.73|3212.03|3220.11|3211.41|32
1641567290000|2022-01-07 14:54:50|3220.13|3211.43|3217.92|3209.22|3220.18|3211.48|3217.41|3208.71|34
1641567300000|2022-01-07 14:55:00|3218|3209.3|3217.12|3208.42|3218.02|3209.32|3216.77|3208.07|34
1641567310000|2022-01-07 14:55:10|3217.11|3208.41|3216.98|3208.28|3217.68|3208.98|3215.58|3206.88|40
1641567320000|2022-01-07 14:55:20|3216.93|3208.23|3219.74|3211.04|3219.74|3211.04|3216.93|3208.23|39
1641567330000|2022-01-07 14:55:30|3219.31|3210.61|3218.46|3209.76|3219.59|3210.89|3218.07|3209.37|37
1641567340000|2022-01-07 14:55:40|3218.38|3209.68|3219.2|3210.5|3219.69|3210.99|3218.32|3209.62|39
1641567350000|2022-01-07 14:55:50|3219.18|3210.48|3222.46|3213.76|3223.07|3214.37|3219.05|3210.35|38
1641567360000|2022-01-07 14:56:00|3222.9|3214.2|3223.44|3214.74|3223.56|3214.86|3222.4|3213.7|37
1641567370000|2022-01-07 14:56:10|3223.43|3214.73|3224.76|3216.06|3225.29|3216.59|3222.83|3214.13|40
1641567380000|2022-01-07 14:56:20|3225.11|3216.41|3225.22|3216.52|3225.77|3217.07|3224.61|3215.91|37
1641567390000|2022-01-07 14:56:30|3225.13|3216.43|3223.42|3214.72|3225.52|3216.82|3223.28|3214.58|38
1641567400000|2022-01-07 14:56:40|3223.43|3214.73|3221.45|3212.75|3223.59|3214.89|3221.45|3212.75|36
1641567410000|2022-01-07 14:56:50|3221.38|3212.68|3221.51|3212.81|3221.51|3212.81|3221.28|3212.58|21
1641567420000|2022-01-07 14:57:00|3221.49|3212.79|3218.93|3210.23|3221.7|3213|3218.93|3210.23|38
1641567430000|2022-01-07 14:57:10|3218.37|3209.67|3217.32|3208.62|3218.66|3209.96|3217.32|3208.62|36
1641567440000|2022-01-07 14:57:20|3217.87|3209.17|3219.36|3210.66|3219.45|3210.75|3217.87|3209.17|30
1641567450000|2022-01-07 14:57:30|3219.38|3210.68|3219.17|3210.47|3219.53|3210.83|3219.13|3210.43|25
1641567460000|2022-01-07 14:57:40|3219.21|3210.51|3217.22|3208.52|3219.21|3210.51|3216.92|3208.22|32
1641567470000|2022-01-07 14:57:50|3217.19|3208.49|3216.29|3207.59|3217.23|3208.53|3215.68|3206.98|36
1641567480000|2022-01-07 14:58:00|3216.43|3207.73|3216.57|3207.87|3218.16|3209.46|3216.43|3207.73|36
1641567490000|2022-01-07 14:58:10|3216.59|3207.89|3214.18|3205.48|3216.64|3207.94|3213.7|3205|37
1641567500000|2022-01-07 14:58:20|3214.17|3205.47|3211.94|3203.24|3214.26|3205.56|3211.41|3202.71|37
1641567510000|2022-01-07 14:58:30|3211.98|3203.28|3212.84|3204.14|3213.04|3204.34|3211.45|3202.75|38
1641567520000|2022-01-07 14:58:40|3212.88|3204.18|3213.98|3205.28|3214.17|3205.47|3212.88|3204.18|31
1641567530000|2022-01-07 14:58:50|3214|3205.3|3213.1|3204.4|3214.18|3205.48|3212.08|3203.38|35
1641567540000|2022-01-07 14:59:00|3213.06|3204.36|3211.84|3203.14|3213.06|3204.36|3211.71|3203.01|39
1641567550000|2022-01-07 14:59:10|3211.78|3203.08|3210.02|3201.32|3211.88|3203.18|3209.94|3201.24|37
1641567560000|2022-01-07 14:59:20|3209.99|3201.29|3210.27|3201.57|3210.87|3202.17|3209.56|3200.86|37
1641567570000|2022-01-07 14:59:30|3210.19|3201.49|3209.59|3200.89|3210.5|3201.8|3209.56|3200.86|34
1641567580000|2022-01-07 14:59:40|3209.62|3200.92|3210.05|3201.35|3210.16|3201.46|3209.62|3200.92|34
1641567590000|2022-01-07 14:59:50|3210.02|3201.32|3211.27|3202.57|3211.39|3202.69|3210.02|3201.32|38
1641567600000|2022-01-07 15:00:00|3211.38|3202.68|3210.88|3202.18|3212.83|3204.13|3210.57|3201.87|38
1641567610000|2022-01-07 15:00:10|3210.96|3202.26|3206.56|3197.86|3210.96|3202.26|3206.56|3197.86|39
1641567620000|2022-01-07 15:00:20|3206.65|3197.95|3207.56|3198.86|3207.56|3198.86|3206.58|3197.88|38
1641567630000|2022-01-07 15:00:30|3207.62|3198.92|3206.54|3197.84|3207.97|3199.27|3206.54|3197.84|34
1641567640000|2022-01-07 15:00:40|3206.56|3197.86|3207.22|3198.52|3207.22|3198.52|3206.56|3197.86|37
1641567650000|2022-01-07 15:00:50|3207.29|3198.59|3205.55|3196.85|3207.87|3199.17|3205.55|3196.85|36
1641567660000|2022-01-07 15:01:00|3205.53|3196.83|3203.84|3195.14|3205.8|3197.1|3203.84|3195.14|37
1641567670000|2022-01-07 15:01:10|3204.23|3195.53|3200.75|3192.05|3204.23|3195.53|3200.41|3191.71|33
1641567680000|2022-01-07 15:01:20|3200.74|3192.04|3197.22|3188.52|3200.74|3192.04|3196.4|3187.7|32
1641567690000|2022-01-07 15:01:30|3197.06|3188.36|3200.04|3191.34|3200.04|3191.34|3196.19|3187.49|40
1641567700000|2022-01-07 15:01:40|3200.02|3191.32|3202.69|3193.99|3202.69|3193.99|3199.97|3191.27|37
1641567710000|2022-01-07 15:01:50|3202.65|3193.95|3202.44|3193.74|3203.04|3194.34|3200.8|3192.1|40
1641567720000|2022-01-07 15:02:00|3202.43|3193.73|3203.43|3194.73|3204.47|3195.77|3202.43|3193.73|38
1641567730000|2022-01-07 15:02:10|3203.77|3195.07|3200.83|3192.13|3203.85|3195.15|3200.54|3191.84|36
1641567740000|2022-01-07 15:02:20|3201.03|3192.33|3201.44|3192.74|3201.99|3193.29|3201.03|3192.33|39
1641567750000|2022-01-07 15:02:30|3201.74|3193.04|3204.51|3195.81|3204.75|3196.05|3201.74|3193.04|36
1641567760000|2022-01-07 15:02:40|3204.44|3195.74|3200.23|3191.53|3205.02|3196.32|3199.96|3191.26|39
1641567770000|2022-01-07 15:02:50|3200.08|3191.38|3200.42|3191.72|3200.78|3192.08|3199.45|3190.75|37
1641567780000|2022-01-07 15:03:00|3200.39|3191.69|3200.37|3191.67|3201.86|3193.16|3200.23|3191.53|37
1641567790000|2022-01-07 15:03:10|3200.4|3191.7|3198.58|3189.88|3200.61|3191.91|3198.48|3189.78|37
1641567800000|2022-01-07 15:03:20|3198.55|3189.85|3196.52|3187.82|3198.55|3189.85|3196.4|3187.7|39
1641567810000|2022-01-07 15:03:30|3196.69|3187.99|3196.58|3187.88|3197.03|3188.33|3196.36|3187.66|29
1641567820000|2022-01-07 15:03:40|3196.44|3187.74|3198.98|3190.28|3198.98|3190.28|3196.44|3187.74|38
1641567830000|2022-01-07 15:03:50|3198.89|3190.19|3198.14|3189.44|3200.41|3191.71|3198.14|3189.44|40
1641567840000|2022-01-07 15:04:00|3197.85|3189.15|3198.17|3189.47|3198.36|3189.66|3197.03|3188.33|37
1641567850000|2022-01-07 15:04:10|3198.37|3189.67|3195.77|3187.07|3198.37|3189.67|3195.55|3186.85|37
1641567860000|2022-01-07 15:04:20|3195.91|3187.21|3192.68|3183.98|3196.23|3187.53|3192.68|3183.98|36
1641567870000|2022-01-07 15:04:30|3192.56|3183.86|3190.19|3181.49|3192.76|3184.06|3189.41|3180.71|40
1641567880000|2022-01-07 15:04:40|3190.09|3181.39|3191.38|3182.68|3192.41|3183.71|3190.09|3181.39|39
1641567890000|2022-01-07 15:04:50|3191.32|3182.62|3191.84|3183.14|3192.59|3183.89|3191.32|3182.62|40
1641567900000|2022-01-07 15:05:00|3191.9|3183.2|3187.59|3178.89|3191.95|3183.25|3187.3|3178.6|38
1641567910000|2022-01-07 15:05:10|3187.86|3179.16|3188.54|3179.84|3189.71|3181.01|3187.86|3179.16|40
1641567920000|2022-01-07 15:05:20|3188.49|3179.79|3181.9|3173.2|3188.55|3179.85|3181.62|3172.92|39
1641567930000|2022-01-07 15:05:30|3181.86|3173.16|3185.9|3177.2|3185.91|3177.21|3181.01|3172.31|40
1641567940000|2022-01-07 15:05:40|3186.41|3177.71|3184.86|3176.16|3186.53|3177.83|3183.98|3175.28|40
1641567950000|2022-01-07 15:05:50|3184.89|3176.19|3182.97|3174.27|3184.98|3176.28|3182.26|3173.56|39
1641567960000|2022-01-07 15:06:00|3183.07|3174.37|3183.24|3174.54|3183.66|3174.96|3182.9|3174.2|37
1641567970000|2022-01-07 15:06:10|3183.19|3174.49|3185.31|3176.61|3185.51|3176.81|3183.17|3174.47|39
1641567980000|2022-01-07 15:06:20|3185.42|3176.72|3187.93|3179.23|3187.93|3179.23|3184.84|3176.14|37
1641567990000|2022-01-07 15:06:30|3187.75|3179.05|3187.76|3179.06|3189.52|3180.82|3187.52|3178.82|40
1641568000000|2022-01-07 15:06:40|3187.7|3179|3188.29|3179.59|3188.3|3179.6|3187.44|3178.74|38
1641568010000|2022-01-07 15:06:50|3188.31|3179.61|3189.09|3180.39|3189.95|3181.25|3188.11|3179.41|38
1641568020000|2022-01-07 15:07:00|3188.91|3180.21|3186.91|3178.21|3189.56|3180.86|3186.74|3178.04|39
1641568030000|2022-01-07 15:07:10|3186.82|3178.12|3186.62|3177.92|3186.82|3178.12|3186.08|3177.38|36
1641568040000|2022-01-07 15:07:20|3187.26|3178.56|3188.13|3179.43|3188.16|3179.46|3187.26|3178.56|36
1641568050000|2022-01-07 15:07:30|3188.11|3179.41|3183.01|3174.31|3188.18|3179.48|3182.68|3173.98|34
1641568060000|2022-01-07 15:07:40|3183.05|3174.35|3184.66|3175.96|3185|3176.3|3183.05|3174.35|38
1641568070000|2022-01-07 15:07:50|3184.85|3176.15|3185.41|3176.71|3186.03|3177.33|3184.13|3175.43|35
1641568080000|2022-01-07 15:08:00|3185.52|3176.82|3181.95|3173.25|3185.67|3176.97|3181.95|3173.25|36
1641568090000|2022-01-07 15:08:10|3181.93|3173.23|3177.3|3168.6|3182.55|3173.85|3177.25|3168.55|39
1641568100000|2022-01-07 15:08:20|3177.25|3168.55|3179.11|3170.41|3179.27|3170.57|3177.25|3168.55|37
1641568110000|2022-01-07 15:08:30|3179.22|3170.52|3181.26|3172.56|3181.78|3173.08|3179.22|3170.52|37
1641568120000|2022-01-07 15:08:40|3181.55|3172.85|3184.48|3175.78|3185|3176.3|3181.55|3172.85|38
1641568130000|2022-01-07 15:08:50|3184.36|3175.66|3185.24|3176.54|3186.1|3177.4|3183.84|3175.14|38
1641568140000|2022-01-07 15:09:00|3185.31|3176.61|3184.34|3175.64|3185.44|3176.74|3183.82|3175.12|39
1641568150000|2022-01-07 15:09:10|3184.14|3175.44|3183.03|3174.33|3184.18|3175.48|3182.9|3174.2|40
1641568160000|2022-01-07 15:09:20|3182.94|3174.24|3180.99|3172.29|3182.94|3174.24|3180.81|3172.11|37
1641568170000|2022-01-07 15:09:30|3181|3172.3|3177.43|3168.73|3181|3172.3|3175.65|3166.95|38
1641568180000|2022-01-07 15:09:40|3177.41|3168.71|3176.91|3168.21|3178.07|3169.37|3176.91|3168.21|37
1641568190000|2022-01-07 15:09:50|3176.88|3168.18|3173.77|3165.07|3177.53|3168.83|3172.95|3164.25|39
1641568200000|2022-01-07 15:10:00|3174.19|3165.49|3174.77|3166.07|3175.59|3166.89|3173.2|3164.5|39
1641568210000|2022-01-07 15:10:10|3174.88|3166.18|3176.48|3167.78|3177.14|3168.44|3174.21|3165.51|38
1641568220000|2022-01-07 15:10:20|3176.43|3167.73|3181.12|3172.42|3181.21|3172.51|3176.43|3167.73|37
1641568230000|2022-01-07 15:10:30|3181.3|3172.6|3179.48|3170.78|3181.89|3173.19|3179.48|3170.78|37
1641568240000|2022-01-07 15:10:40|3179.52|3170.82|3179.43|3170.73|3180.12|3171.42|3179.2|3170.5|37
1641568250000|2022-01-07 15:10:50|3179.44|3170.74|3179.7|3171|3179.94|3171.24|3179.28|3170.58|33
1641568260000|2022-01-07 15:11:00|3179.71|3171.01|3180.45|3171.75|3180.45|3171.75|3178.98|3170.28|33
1641568270000|2022-01-07 15:11:10|3180.58|3171.88|3180.41|3171.71|3182.47|3173.77|3180.08|3171.38|39
1641568280000|2022-01-07 15:11:20|3180.43|3171.73|3185.27|3176.57|3185.89|3177.19|3180.36|3171.66|39
1641568290000|2022-01-07 15:11:30|3185.05|3176.35|3182.66|3173.96|3186.59|3177.89|3182.33|3173.63|39
1641568300000|2022-01-07 15:11:40|3182.88|3174.18|3184.2|3175.5|3185.45|3176.75|3182.71|3174.01|38
1641568310000|2022-01-07 15:11:50|3184.07|3175.37|3183.77|3175.07|3184.34|3175.64|3182.9|3174.2|38
1641568320000|2022-01-07 15:12:00|3184.56|3175.86|3187.7|3179|3187.72|3179.02|3183.22|3174.52|39
1641568330000|2022-01-07 15:12:10|3187.83|3179.13|3186.11|3177.41|3187.83|3179.13|3185.65|3176.95|39
1641568340000|2022-01-07 15:12:20|3186.14|3177.44|3185.95|3177.25|3186.87|3178.17|3185.34|3176.64|35
1641568350000|2022-01-07 15:12:30|3185.93|3177.23|3187.64|3178.94|3187.83|3179.13|3185.93|3177.23|36
1641568360000|2022-01-07 15:12:40|3187.68|3178.98|3187.5|3178.8|3187.71|3179.01|3187.06|3178.36|33
1641568370000|2022-01-07 15:12:50|3187.38|3178.68|3185.46|3176.76|3187.47|3178.77|3185.32|3176.62|37
1641568380000|2022-01-07 15:13:00|3185.11|3176.41|3184.93|3176.23|3185.49|3176.79|3183.93|3175.23|40
1641568390000|2022-01-07 15:13:10|3184.92|3176.22|3185.23|3176.53|3185.34|3176.64|3184.22|3175.52|36
1641568400000|2022-01-07 15:13:20|3185.19|3176.49|3187.67|3178.97|3187.67|3178.97|3185.04|3176.34|38
1641568410000|2022-01-07 15:13:30|3187.68|3178.98|3187.18|3178.48|3188.57|3179.87|3187.1|3178.4|37
1641568420000|2022-01-07 15:13:40|3187.15|3178.45|3185.47|3176.77|3187.53|3178.83|3185.35|3176.65|39
1641568430000|2022-01-07 15:13:50|3185.48|3176.78|3184.92|3176.22|3185.86|3177.16|3184.49|3175.79|38
1641568440000|2022-01-07 15:14:00|3184.95|3176.25|3181.74|3173.04|3184.96|3176.26|3181.73|3173.03|36
1641568450000|2022-01-07 15:14:10|3181.62|3172.92|3179.29|3170.59|3181.62|3172.92|3179.29|3170.59|35
1641568460000|2022-01-07 15:14:20|3179.19|3170.49|3179.35|3170.65|3179.35|3170.65|3177.43|3168.73|39
1641568470000|2022-01-07 15:14:30|3179.37|3170.67|3180.48|3171.78|3180.8|3172.1|3178.78|3170.08|39
1641568480000|2022-01-07 15:14:40|3180.04|3171.34|3179.02|3170.32|3181.16|3172.46|3178.5|3169.8|39
1641568490000|2022-01-07 15:14:50|3179.07|3170.37|3179.4|3170.7|3179.79|3171.09|3178.77|3170.07|35
1641568500000|2022-01-07 15:15:00|3179.45|3170.75|3177.09|3168.39|3180.39|3171.69|3176.98|3168.28|36
1641568510000|2022-01-07 15:15:10|3177.12|3168.42|3177.67|3168.97|3177.67|3168.97|3176.28|3167.58|36
1641568520000|2022-01-07 15:15:20|3177.75|3169.05|3177.95|3169.25|3178.17|3169.47|3177.59|3168.89|37
1641568530000|2022-01-07 15:15:30|3177.72|3169.02|3177.02|3168.32|3178.04|3169.34|3175.82|3167.12|38
1641568540000|2022-01-07 15:15:40|3177.03|3168.33|3175.59|3166.89|3177.31|3168.61|3175.42|3166.72|35
1641568550000|2022-01-07 15:15:50|3175.56|3166.86|3170.04|3161.34|3175.56|3166.86|3169.1|3160.4|38
1641568560000|2022-01-07 15:16:00|3170.08|3161.38|3171.9|3163.2|3172.5|3163.8|3169.68|3160.98|40
1641568570000|2022-01-07 15:16:10|3171.93|3163.23|3170.65|3161.95|3173.16|3164.46|3170.65|3161.95|39
1641568580000|2022-01-07 15:16:20|3170.58|3161.88|3173.87|3165.17|3173.87|3165.17|3170.13|3161.43|40
1641568590000|2022-01-07 15:16:30|3173.79|3165.09|3174.78|3166.08|3175.72|3167.02|3173.79|3165.09|40
1641568600000|2022-01-07 15:16:40|3174.93|3166.23|3177.18|3168.48|3177.5|3168.8|3174.93|3166.23|38
1641568610000|2022-01-07 15:16:50|3177.1|3168.4|3176.62|3167.92|3177.34|3168.64|3176.26|3167.56|37
1641568620000|2022-01-07 15:17:00|3176.59|3167.89|3177.19|3168.49|3177.19|3168.49|3175.47|3166.77|40
1641568630000|2022-01-07 15:17:10|3177.16|3168.46|3175.82|3167.12|3177.88|3169.18|3175.74|3167.04|35
1641568640000|2022-01-07 15:17:20|3175.94|3167.24|3175.63|3166.93|3175.94|3167.24|3174.59|3165.89|33
1641568650000|2022-01-07 15:17:30|3175.64|3166.94|3175.97|3167.27|3176.35|3167.65|3175.61|3166.91|37
1641568660000|2022-01-07 15:17:40|3175.96|3167.26|3176.31|3167.61|3176.57|3167.87|3175.71|3167.01|36
1641568670000|2022-01-07 15:17:50|3176.36|3167.66|3176|3167.3|3176.68|3167.98|3175.64|3166.94|36
1641568680000|2022-01-07 15:18:00|3175.98|3167.28|3173.89|3165.19|3176.54|3167.84|3173.65|3164.95|39
1641568690000|2022-01-07 15:18:10|3173.87|3165.17|3176.45|3167.75|3176.63|3167.93|3173.87|3165.17|38
1641568700000|2022-01-07 15:18:20|3176.83|3168.13|3177.38|3168.68|3177.52|3168.82|3176.63|3167.93|37
1641568710000|2022-01-07 15:18:30|3177.41|3168.71|3176.1|3167.4|3177.78|3169.08|3175.88|3167.18|39
1641568720000|2022-01-07 15:18:40|3175.95|3167.25|3176.52|3167.82|3177.09|3168.39|3175.94|3167.24|37
1641568730000|2022-01-07 15:18:50|3176.5|3167.8|3176.76|3168.06|3176.76|3168.06|3175.47|3166.77|39
1641568740000|2022-01-07 15:19:00|3176.77|3168.07|3175.67|3166.97|3177.37|3168.67|3175.35|3166.65|38
1641568750000|2022-01-07 15:19:10|3175.62|3166.92|3176.34|3167.64|3176.42|3167.72|3174.6|3165.9|38
1641568760000|2022-01-07 15:19:20|3176.23|3167.53|3174.08|3165.38|3177.41|3168.71|3174.08|3165.38|40
1641568770000|2022-01-07 15:19:30|3174.1|3165.4|3175.45|3166.75|3175.52|3166.82|3173.23|3164.53|38
1641568780000|2022-01-07 15:19:40|3175.46|3166.76|3175.87|3167.17|3176.3|3167.6|3175.46|3166.76|36
1641568790000|2022-01-07 15:19:50|3175.97|3167.27|3174.76|3166.06|3175.99|3167.29|3174.68|3165.98|37
1641568800000|2022-01-07 15:20:00|3174.9|3166.2|3171.56|3162.86|3175.05|3166.35|3171.35|3162.65|39
1641568810000|2022-01-07 15:20:10|3170.72|3162.02|3170.09|3161.39|3170.72|3162.02|3169.27|3160.57|38
1641568820000|2022-01-07 15:20:20|3170.11|3161.41|3170.47|3161.77|3171.21|3162.51|3169.25|3160.55|38
1641568830000|2022-01-07 15:20:30|3170.57|3161.87|3173.37|3164.67|3173.72|3165.02|3170.22|3161.52|39
1641568840000|2022-01-07 15:20:40|3173.11|3164.41|3172.54|3163.84|3173.11|3164.41|3172.45|3163.75|37
1641568850000|2022-01-07 15:20:50|3172.6|3163.9|3172.57|3163.87|3173.04|3164.34|3171.93|3163.23|34
1641568860000|2022-01-07 15:21:00|3172.55|3163.85|3170.53|3161.83|3172.9|3164.2|3170.18|3161.48|38
1641568870000|2022-01-07 15:21:10|3170.6|3161.9|3170.48|3161.78|3170.6|3161.9|3169.75|3161.05|38
1641568880000|2022-01-07 15:21:20|3170.4|3161.7|3168.3|3159.6|3170.4|3161.7|3168.3|3159.6|35
1641568890000|2022-01-07 15:21:30|3167.89|3159.19|3168.93|3160.23|3169.65|3160.95|3167.89|3159.19|36
1641568900000|2022-01-07 15:21:40|3169.06|3160.36|3171.02|3162.32|3171.6|3162.9|3169.06|3160.36|38
1641568910000|2022-01-07 15:21:50|3171.05|3162.35|3173.87|3165.17|3174.05|3165.35|3171.05|3162.35|34
1641568920000|2022-01-07 15:22:00|3173.9|3165.2|3175.94|3167.24|3175.94|3167.24|3173.35|3164.65|35
1641568930000|2022-01-07 15:22:10|3175.77|3167.07|3178.77|3170.07|3179.02|3170.32|3175.77|3167.07|36
1641568940000|2022-01-07 15:22:20|3179|3170.3|3180|3171.3|3180|3171.3|3178.71|3170.01|36
1641568950000|2022-01-07 15:22:30|3179.99|3171.29|3185.81|3177.11|3185.81|3177.11|3179.99|3171.29|37
1641568960000|2022-01-07 15:22:40|3185.97|3177.27|3183.1|3174.4|3186.05|3177.35|3183.1|3174.4|40
1641568970000|2022-01-07 15:22:50|3182.87|3174.17|3180.82|3172.12|3182.94|3174.24|3180.17|3171.47|36
1641568980000|2022-01-07 15:23:00|3180.94|3172.24|3181.81|3173.11|3182.32|3173.62|3180.91|3172.21|37
1641568990000|2022-01-07 15:23:10|3181.77|3173.07|3183.07|3174.37|3183.13|3174.43|3181.77|3173.07|38
1641569000000|2022-01-07 15:23:20|3182.74|3174.04|3183.47|3174.77|3183.59|3174.89|3182.74|3174.04|37
1641569010000|2022-01-07 15:23:30|3183.5|3174.8|3181.76|3173.06|3183.5|3174.8|3181.47|3172.77|37
1641569020000|2022-01-07 15:23:40|3181.77|3173.07|3179.34|3170.64|3183.51|3174.81|3179.34|3170.64|39
1641569030000|2022-01-07 15:23:50|3179.43|3170.73|3177.29|3168.59|3179.72|3171.02|3177.13|3168.43|36
1641569040000|2022-01-07 15:24:00|3177.34|3168.64|3173.66|3164.96|3177.34|3168.64|3173.46|3164.76|39
1641569050000|2022-01-07 15:24:10|3173.87|3165.17|3173.17|3164.47|3173.87|3165.17|3172.4|3163.7|38
1641569060000|2022-01-07 15:24:20|3173.23|3164.53|3177.71|3169.01|3178.06|3169.36|3173.21|3164.51|38
1641569070000|2022-01-07 15:24:30|3177.78|3169.08|3177.13|3168.43|3177.95|3169.25|3177.11|3168.41|39
1641569080000|2022-01-07 15:24:40|3177.23|3168.53|3173.7|3165|3177.27|3168.57|3173.41|3164.71|39
1641569090000|2022-01-07 15:24:50|3173.74|3165.04|3172.91|3164.21|3174.22|3165.52|3172.79|3164.09|38
1641569100000|2022-01-07 15:25:00|3172.82|3164.12|3175.77|3167.07|3175.77|3167.07|3172.52|3163.82|38
1641569110000|2022-01-07 15:25:10|3175.86|3167.16|3179.1|3170.4|3179.35|3170.65|3175.72|3167.02|40
1641569120000|2022-01-07 15:25:20|3179.08|3170.38|3178.45|3169.75|3179.16|3170.46|3176.65|3167.95|40
1641569130000|2022-01-07 15:25:30|3178.49|3169.79|3174.86|3166.16|3178.91|3170.21|3174.86|3166.16|38
1641569140000|2022-01-07 15:25:40|3175.31|3166.61|3173.28|3164.58|3175.47|3166.77|3172.85|3164.15|39
1641569150000|2022-01-07 15:25:50|3173.32|3164.62|3174.83|3166.13|3175.54|3166.84|3173.17|3164.47|39
1641569160000|2022-01-07 15:26:00|3174.8|3166.1|3177.6|3168.9|3177.6|3168.9|3173.66|3164.96|38
1641569170000|2022-01-07 15:26:10|3177.63|3168.93|3180.05|3171.35|3180.05|3171.35|3177.12|3168.42|39
1641569180000|2022-01-07 15:26:20|3180.25|3171.55|3180.68|3171.98|3181.54|3172.84|3179.98|3171.28|35
1641569190000|2022-01-07 15:26:30|3180.8|3172.1|3179.06|3170.36|3180.8|3172.1|3179.06|3170.36|37
1641569200000|2022-01-07 15:26:40|3179.3|3170.6|3180.74|3172.04|3180.74|3172.04|3179.3|3170.6|38
1641569210000|2022-01-07 15:26:50|3180.69|3171.99|3179.91|3171.21|3180.88|3172.18|3178.18|3169.48|34
1641569220000|2022-01-07 15:27:00|3179.95|3171.25|3180.74|3172.04|3181.4|3172.7|3179.65|3170.95|37
1641569230000|2022-01-07 15:27:10|3180.72|3172.02|3181.96|3173.26|3182.16|3173.46|3180.63|3171.93|34
1641569240000|2022-01-07 15:27:20|3182.23|3173.53|3182.49|3173.79|3182.68|3173.98|3181.3|3172.6|38
1641569250000|2022-01-07 15:27:30|3182.46|3173.76|3182.19|3173.49|3182.62|3173.92|3182.12|3173.42|32
1641569260000|2022-01-07 15:27:40|3182.26|3173.56|3183.63|3174.93|3184.16|3175.46|3182.25|3173.55|37
1641569270000|2022-01-07 15:27:50|3183.61|3174.91|3182.13|3173.43|3183.68|3174.98|3182.09|3173.39|34
1641569280000|2022-01-07 15:28:00|3182.16|3173.46|3180.8|3172.1|3182.47|3173.77|3180.72|3172.02|34
1641569290000|2022-01-07 15:28:10|3180.94|3172.24|3182.16|3173.46|3182.18|3173.48|3180.01|3171.31|38
1641569300000|2022-01-07 15:28:20|3182.08|3173.38|3183.44|3174.74|3184.28|3175.58|3181.94|3173.24|37
1641569310000|2022-01-07 15:28:30|3183.69|3174.99|3183.25|3174.55|3183.69|3174.99|3181.74|3173.04|39
1641569320000|2022-01-07 15:28:40|3183.24|3174.54|3182.05|3173.35|3183.37|3174.67|3182.04|3173.34|36
1641569330000|2022-01-07 15:28:50|3182.09|3173.39|3181.72|3173.02|3182.2|3173.5|3180.83|3172.13|38
1641569340000|2022-01-07 15:29:00|3181.59|3172.89|3179.67|3170.97|3181.7|3173|3179.3|3170.6|37
1641569350000|2022-01-07 15:29:10|3179.63|3170.93|3179.09|3170.39|3179.76|3171.06|3178.85|3170.15|37
1641569360000|2022-01-07 15:29:20|3178.95|3170.25|3176.13|3167.43|3178.95|3170.25|3174.76|3166.06|38
1641569370000|2022-01-07 15:29:30|3176.18|3167.48|3177.93|3169.23|3178.07|3169.37|3176.15|3167.45|40
1641569380000|2022-01-07 15:29:40|3178.03|3169.33|3178.92|3170.22|3179.01|3170.31|3177.64|3168.94|36
1641569390000|2022-01-07 15:29:50|3178.88|3170.18|3179.35|3170.65|3181.21|3172.51|3178.88|3170.18|38
1641569400000|2022-01-07 15:30:00|3179.34|3170.64|3176.91|3168.21|3179.34|3170.64|3176.6|3167.9|38
1641569410000|2022-01-07 15:30:10|3176.95|3168.25|3178.61|3169.91|3178.61|3169.91|3175.55|3166.85|38
1641569420000|2022-01-07 15:30:20|3178.41|3169.71|3179.29|3170.59|3179.29|3170.59|3177.57|3168.87|34
1641569430000|2022-01-07 15:30:30|3179.26|3170.56|3181.35|3172.65|3182.13|3173.43|3178.68|3169.98|39
1641569440000|2022-01-07 15:30:40|3181.16|3172.46|3183.81|3175.11|3184.25|3175.55|3180.59|3171.89|37
1641569450000|2022-01-07 15:30:50|3183.89|3175.19|3184.61|3175.91|3185.13|3176.43|3183.89|3175.19|30
1641569460000|2022-01-07 15:31:00|3184.59|3175.89|3187.52|3178.82|3187.52|3178.82|3184.59|3175.89|38
1641569470000|2022-01-07 15:31:10|3187.37|3178.67|3187.14|3178.44|3188.05|3179.35|3187.14|3178.44|36
1641569480000|2022-01-07 15:31:20|3187.35|3178.65|3186.96|3178.26|3188.12|3179.42|3186.36|3177.66|36
1641569490000|2022-01-07 15:31:30|3186.65|3177.95|3185.64|3176.94|3187.29|3178.59|3185.41|3176.71|37
1641569500000|2022-01-07 15:31:40|3185.51|3176.81|3183.66|3174.96|3185.51|3176.81|3183.3|3174.6|38
1641569510000|2022-01-07 15:31:50|3183.73|3175.03|3183.94|3175.24|3183.94|3175.24|3183.05|3174.35|37
1641569520000|2022-01-07 15:32:00|3183.92|3175.22|3184.7|3176|3184.97|3176.27|3183.84|3175.14|34
1641569530000|2022-01-07 15:32:10|3184.86|3176.16|3183.54|3174.84|3184.86|3176.16|3182.94|3174.24|39
1641569540000|2022-01-07 15:32:20|3183.73|3175.03|3185.83|3177.13|3185.97|3177.27|3183.44|3174.74|37
1641569550000|2022-01-07 15:32:30|3185.82|3177.12|3184.66|3175.96|3185.86|3177.16|3184.4|3175.7|38
1641569560000|2022-01-07 15:32:40|3184.55|3175.85|3185.51|3176.81|3186.75|3178.05|3184.55|3175.85|36
1641569570000|2022-01-07 15:32:50|3185.07|3176.37|3184.06|3175.36|3185.08|3176.38|3184.02|3175.32|35
1641569580000|2022-01-07 15:33:00|3184.07|3175.37|3182.92|3174.22|3185.04|3176.34|3182.76|3174.06|35
1641569590000|2022-01-07 15:33:10|3182.85|3174.15|3180.13|3171.43|3182.85|3174.15|3179.98|3171.28|37
1641569600000|2022-01-07 15:33:20|3180.04|3171.34|3181.14|3172.44|3181.22|3172.52|3179.54|3170.84|38
1641569610000|2022-01-07 15:33:30|3181.17|3172.47|3183.73|3175.03|3184.25|3175.55|3181.17|3172.47|37
1641569620000|2022-01-07 15:33:40|3183.54|3174.84|3181.55|3172.85|3183.8|3175.1|3181.55|3172.85|39
1641569630000|2022-01-07 15:33:50|3181.51|3172.81|3182.37|3173.67|3182.65|3173.95|3181.51|3172.81|34
1641569640000|2022-01-07 15:34:00|3182.4|3173.7|3184.46|3175.76|3184.54|3175.84|3182.4|3173.7|36
1641569650000|2022-01-07 15:34:10|3184.36|3175.66|3180.37|3171.67|3184.48|3175.78|3180.37|3171.67|37
1641569660000|2022-01-07 15:34:20|3180.38|3171.68|3181.4|3172.7|3181.62|3172.92|3180.17|3171.47|37
1641569670000|2022-01-07 15:34:30|3181.43|3172.73|3181.02|3172.32|3181.5|3172.8|3181|3172.3|33
1641569680000|2022-01-07 15:34:40|3180.7|3172|3180.92|3172.22|3181.2|3172.5|3180.34|3171.64|33
1641569690000|2022-01-07 15:34:50|3181.14|3172.44|3181.72|3173.02|3181.97|3173.27|3180.99|3172.29|34
1641569700000|2022-01-07 15:35:00|3181.67|3172.97|3182.16|3173.46|3182.67|3173.97|3180.98|3172.28|31
1641569710000|2022-01-07 15:35:10|3182.27|3173.57|3181.84|3173.14|3182.44|3173.74|3181.4|3172.7|38
1641569720000|2022-01-07 15:35:20|3181.85|3173.15|3181.96|3173.26|3183.87|3175.17|3181.85|3173.15|36
1641569730000|2022-01-07 15:35:30|3181.58|3172.88|3180.95|3172.25|3182.03|3173.33|3180.91|3172.21|40
1641569740000|2022-01-07 15:35:40|3180.96|3172.26|3181.03|3172.33|3181.17|3172.47|3180.23|3171.53|36
1641569750000|2022-01-07 15:35:50|3180.95|3172.25|3181.29|3172.59|3181.68|3172.98|3180.85|3172.15|38
1641569760000|2022-01-07 15:36:00|3181.23|3172.53|3180.12|3171.42|3181.63|3172.93|3180.12|3171.42|39
1641569770000|2022-01-07 15:36:10|3180.07|3171.37|3178.26|3169.56|3180.35|3171.65|3178.26|3169.56|33
1641569780000|2022-01-07 15:36:20|3178.2|3169.5|3175.71|3167.01|3178.2|3169.5|3175.37|3166.67|33
1641569790000|2022-01-07 15:36:30|3175.59|3166.89|3172.14|3163.44|3175.59|3166.89|3171.69|3162.99|40
1641569800000|2022-01-07 15:36:40|3172.17|3163.47|3174.25|3165.55|3174.25|3165.55|3171.86|3163.16|37
1641569810000|2022-01-07 15:36:50|3174.12|3165.42|3174.93|3166.23|3176.69|3167.99|3174.12|3165.42|39
1641569820000|2022-01-07 15:37:00|3174.35|3165.65|3169.6|3160.9|3174.35|3165.65|3169.6|3160.9|40
1641569830000|2022-01-07 15:37:10|3169.47|3160.77|3166.48|3157.78|3169.47|3160.77|3166.48|3157.78|40
1641569840000|2022-01-07 15:37:20|3166.4|3157.7|3164.5|3155.8|3166.4|3157.7|3163.31|3154.61|37
1641569850000|2022-01-07 15:37:30|3164.47|3155.77|3166.87|3158.17|3167.3|3158.6|3164.2|3155.5|38
1641569860000|2022-01-07 15:37:40|3167|3158.3|3169.7|3161|3169.7|3161|3166.88|3158.18|39
1641569870000|2022-01-07 15:37:50|3169.8|3161.1|3167.83|3159.13|3170.59|3161.89|3167.83|3159.13|39
1641569880000|2022-01-07 15:38:00|3167.53|3158.83|3165.91|3157.21|3168.38|3159.68|3165.84|3157.14|39
1641569890000|2022-01-07 15:38:10|3165.94|3157.24|3163.82|3155.12|3165.94|3157.24|3163.39|3154.69|38
1641569900000|2022-01-07 15:38:20|3163.91|3155.21|3162.09|3153.39|3165.85|3157.15|3162.09|3153.39|40
1641569910000|2022-01-07 15:38:30|3162.07|3153.37|3159.35|3150.65|3162.07|3153.37|3159.35|3150.65|39
1641569920000|2022-01-07 15:38:40|3159.1|3150.4|3157.91|3149.21|3159.1|3150.4|3154.96|3146.26|39
1641569930000|2022-01-07 15:38:50|3157.92|3149.22|3155.69|3146.99|3158.34|3149.64|3155.28|3146.58|38
1641569940000|2022-01-07 15:39:00|3155.67|3146.97|3157.26|3148.56|3157.7|3149|3155.08|3146.38|37
1641569950000|2022-01-07 15:39:10|3157.22|3148.52|3156|3147.3|3157.22|3148.52|3155.52|3146.82|37
1641569960000|2022-01-07 15:39:20|3156.01|3147.31|3155.31|3146.61|3158.7|3150|3155.31|3146.61|36
1641569970000|2022-01-07 15:39:30|3155.14|3146.44|3157.01|3148.31|3157.28|3148.58|3155.14|3146.44|40
1641569980000|2022-01-07 15:39:40|3156.72|3148.02|3154.56|3145.86|3157.04|3148.34|3154.46|3145.76|40
1641569990000|2022-01-07 15:39:50|3154.47|3145.77|3150.25|3141.55|3154.47|3145.77|3148.3|3139.6|39
1641570000000|2022-01-07 15:40:00|3150.52|3141.82|3152.65|3143.95|3153.64|3144.94|3149.64|3140.94|37
1641570010000|2022-01-07 15:40:10|3152.56|3143.86|3157.79|3149.09|3157.79|3149.09|3151.23|3142.53|40
1641570020000|2022-01-07 15:40:20|3157.71|3149.01|3162.64|3153.94|3163.42|3154.72|3156.24|3147.54|40
1641570030000|2022-01-07 15:40:30|3162.06|3153.36|3160.87|3152.17|3162.47|3153.77|3159.61|3150.91|40
1641570040000|2022-01-07 15:40:40|3160.94|3152.24|3162.46|3153.76|3166.48|3157.78|3160.66|3151.96|40
1641570050000|2022-01-07 15:40:50|3163.01|3154.31|3164.22|3155.52|3165.89|3157.19|3162.56|3153.86|40
1641570060000|2022-01-07 15:41:00|3164.18|3155.48|3163.25|3154.55|3166.32|3157.62|3163.25|3154.55|39
1641570070000|2022-01-07 15:41:10|3163.34|3154.64|3161.41|3152.71|3163.51|3154.81|3161.27|3152.57|39
1641570080000|2022-01-07 15:41:20|3161.35|3152.65|3159.02|3150.32|3162.56|3153.86|3159.02|3150.32|38
1641570090000|2022-01-07 15:41:30|3158.67|3149.97|3162.1|3153.4|3162.1|3153.4|3158.67|3149.97|39
1641570100000|2022-01-07 15:41:40|3161.92|3153.22|3162.02|3153.32|3162.79|3154.09|3160.5|3151.8|39
1641570110000|2022-01-07 15:41:50|3161.98|3153.28|3158.45|3149.75|3161.98|3153.28|3158.45|3149.75|37
1641570120000|2022-01-07 15:42:00|3158.52|3149.82|3152.65|3143.95|3158.65|3149.95|3152.48|3143.78|39
1641570130000|2022-01-07 15:42:10|3152.58|3143.88|3154.27|3145.57|3154.61|3145.91|3150.2|3141.5|39
1641570140000|2022-01-07 15:42:20|3153.84|3145.14|3151.3|3142.6|3153.9|3145.2|3149.52|3140.82|36
1641570150000|2022-01-07 15:42:30|3151.22|3142.52|3150.64|3141.94|3151.81|3143.11|3150.64|3141.94|35
1641570160000|2022-01-07 15:42:40|3150.52|3141.82|3151.39|3142.69|3152.46|3143.76|3149.96|3141.26|38
1641570170000|2022-01-07 15:42:50|3151.44|3142.74|3150.35|3141.65|3153.03|3144.33|3150.18|3141.48|40
1641570180000|2022-01-07 15:43:00|3150.29|3141.59|3141.58|3132.88|3150.29|3141.59|3140.56|3131.86|40
1641570190000|2022-01-07 15:43:10|3141.28|3132.58|3143.19|3134.49|3144.72|3136.02|3141.07|3132.37|39
1641570200000|2022-01-07 15:43:20|3143.24|3134.54|3145.34|3136.64|3145.62|3136.92|3143.24|3134.54|40
1641570210000|2022-01-07 15:43:30|3145.36|3136.66|3144.95|3136.25|3147.51|3138.81|3144.95|3136.25|40
1641570220000|2022-01-07 15:43:40|3144.97|3136.27|3143.72|3135.02|3145.71|3137.01|3142.79|3134.09|36
1641570230000|2022-01-07 15:43:50|3143.69|3134.99|3142.06|3133.36|3144.02|3135.32|3142.03|3133.33|39
1641570240000|2022-01-07 15:44:00|3142.1|3133.4|3146.59|3137.89|3146.59|3137.89|3140.91|3132.21|39
1641570250000|2022-01-07 15:44:10|3146.52|3137.82|3144.61|3135.91|3147.08|3138.38|3142.94|3134.24|40
1641570260000|2022-01-07 15:44:20|3144.58|3135.88|3149.03|3140.33|3149.03|3140.33|3144.44|3135.74|40
1641570270000|2022-01-07 15:44:30|3148.93|3140.23|3146.42|3137.72|3149.59|3140.89|3146.42|3137.72|40
1641570280000|2022-01-07 15:44:40|3146.36|3137.66|3146.2|3137.5|3147.96|3139.26|3145.43|3136.73|39
1641570290000|2022-01-07 15:44:50|3146.15|3137.45|3144.53|3135.83|3146.84|3138.14|3144.49|3135.79|39
1641570300000|2022-01-07 15:45:00|3144.04|3135.34|3145.85|3137.15|3146.01|3137.31|3143.49|3134.79|36
1641570310000|2022-01-07 15:45:10|3145.81|3137.11|3147.54|3138.84|3148.84|3140.14|3145.7|3137|40
1641570320000|2022-01-07 15:45:20|3147.21|3138.51|3144.43|3135.73|3147.52|3138.82|3144.43|3135.73|39
1641570330000|2022-01-07 15:45:30|3144.42|3135.72|3141.6|3132.9|3144.58|3135.88|3141.6|3132.9|37
1641570340000|2022-01-07 15:45:40|3141.41|3132.71|3143.33|3134.63|3143.34|3134.64|3140.32|3131.62|39
1641570350000|2022-01-07 15:45:50|3143.34|3134.64|3143.96|3135.26|3145.2|3136.5|3143.34|3134.64|40
1641570360000|2022-01-07 15:46:00|3143.94|3135.24|3141.65|3132.95|3143.94|3135.24|3141.18|3132.48|40
1641570370000|2022-01-07 15:46:10|3141.71|3133.01|3142.33|3133.63|3142.77|3134.07|3141.38|3132.68|39
1641570380000|2022-01-07 15:46:20|3142.36|3133.66|3146.4|3137.7|3146.64|3137.94|3141.07|3132.37|39
1641570390000|2022-01-07 15:46:30|3146.33|3137.63|3146.78|3138.08|3149.34|3140.64|3146.33|3137.63|39
1641570400000|2022-01-07 15:46:40|3146.58|3137.88|3143.42|3134.72|3146.63|3137.93|3141.26|3132.56|40
1641570410000|2022-01-07 15:46:50|3143.49|3134.79|3143.12|3134.42|3146.52|3137.82|3143.09|3134.39|40
1641570420000|2022-01-07 15:47:00|3144.07|3135.37|3140.74|3132.04|3145.27|3136.57|3140.74|3132.04|40
1641570430000|2022-01-07 15:47:10|3140.66|3131.96|3141.44|3132.74|3141.65|3132.95|3140.38|3131.68|40
1641570440000|2022-01-07 15:47:20|3141.37|3132.67|3142.31|3133.61|3144.33|3135.63|3141.37|3132.67|39
1641570450000|2022-01-07 15:47:30|3142.38|3133.68|3142.39|3133.69|3142.53|3133.83|3140.91|3132.21|39
1641570460000|2022-01-07 15:47:40|3142.24|3133.54|3141.12|3132.42|3142.69|3133.99|3141.09|3132.39|39
1641570470000|2022-01-07 15:47:50|3141.13|3132.43|3136.13|3127.43|3141.13|3132.43|3136.13|3127.43|39
1641570480000|2022-01-07 15:48:00|3135.87|3127.17|3132.96|3124.26|3135.87|3127.17|3132.96|3124.26|39
1641570490000|2022-01-07 15:48:10|3133.06|3124.36|3132.32|3123.62|3134.39|3125.69|3131.06|3122.36|33
1641570500000|2022-01-07 15:48:20|3132.4|3123.7|3131.84|3123.14|3133.65|3124.95|3131.84|3123.14|34
1641570510000|2022-01-07 15:48:30|3132.14|3123.44|3136.85|3128.15|3138.2|3129.5|3132.14|3123.44|40
1641570520000|2022-01-07 15:48:40|3136.97|3128.27|3137.78|3129.08|3138.46|3129.76|3135.98|3127.28|39
1641570530000|2022-01-07 15:48:50|3137.86|3129.16|3136.97|3128.27|3138.04|3129.34|3135.85|3127.15|38
1641570540000|2022-01-07 15:49:00|3137.19|3128.49|3133.8|3125.1|3139.44|3130.74|3133.8|3125.1|38
1641570550000|2022-01-07 15:49:10|3132.29|3123.59|3129.76|3121.06|3132.29|3123.59|3127.96|3119.26|39
1641570560000|2022-01-07 15:49:20|3129.98|3121.28|3129.64|3120.94|3130.72|3122.02|3128.73|3120.03|38
1641570570000|2022-01-07 15:49:30|3129.58|3120.88|3131.88|3123.18|3133.19|3124.49|3129.47|3120.77|39
1641570580000|2022-01-07 15:49:40|3131.71|3123.01|3134.08|3125.38|3134.14|3125.44|3130.66|3121.96|40
1641570590000|2022-01-07 15:49:50|3134.1|3125.4|3131.34|3122.64|3135.98|3127.28|3131.34|3122.64|39
1641570600000|2022-01-07 15:50:00|3131.31|3122.61|3132.28|3123.58|3132.28|3123.58|3128.86|3120.16|38
1641570610000|2022-01-07 15:50:10|3132.24|3123.54|3130.89|3122.19|3133.48|3124.78|3130.66|3121.96|39
1641570620000|2022-01-07 15:50:20|3131.02|3122.32|3125.81|3117.11|3131.95|3123.25|3125.81|3117.11|40
1641570630000|2022-01-07 15:50:30|3125.68|3116.98|3125.05|3116.35|3128.73|3120.03|3124.96|3116.26|40
1641570640000|2022-01-07 15:50:40|3125|3116.3|3123.38|3114.68|3125.49|3116.79|3121.6|3112.9|40
1641570650000|2022-01-07 15:50:50|3123.46|3114.76|3124.16|3115.46|3124.33|3115.63|3121.91|3113.21|39
1641570660000|2022-01-07 15:51:00|3124.21|3115.51|3122.94|3114.24|3124.24|3115.54|3122.18|3113.48|40
1641570670000|2022-01-07 15:51:10|3122.95|3114.25|3118.19|3109.49|3123.03|3114.33|3117.24|3108.54|38
1641570680000|2022-01-07 15:51:20|3118.34|3109.64|3119.69|3110.99|3122.1|3113.4|3118.34|3109.64|40
1641570690000|2022-01-07 15:51:30|3119.81|3111.11|3116.23|3107.53|3119.87|3111.17|3115.79|3107.09|40
1641570700000|2022-01-07 15:51:40|3115.67|3106.97|3105.93|3097.23|3115.82|3107.12|3105.93|3097.23|40
1641570710000|2022-01-07 15:51:50|3106.28|3097.58|3114.01|3105.31|3115|3106.3|3106.28|3097.58|40
1641570720000|2022-01-07 15:52:00|3114.23|3105.53|3111.04|3102.34|3115.64|3106.94|3109.83|3101.13|40
1641570730000|2022-01-07 15:52:10|3110.63|3101.93|3109.8|3101.1|3110.73|3102.03|3107.24|3098.54|40
1641570740000|2022-01-07 15:52:20|3109.91|3101.21|3114.45|3105.75|3115.5|3106.8|3108.5|3099.8|40
1641570750000|2022-01-07 15:52:30|3114.49|3105.79|3108.08|3099.38|3114.49|3105.79|3107.84|3099.14|39
1641570760000|2022-01-07 15:52:40|3108.07|3099.37|3097.68|3088.98|3108.07|3099.37|3096.76|3088.06|38
1641570770000|2022-01-07 15:52:50|3095.41|3086.71|3083.22|3074.52|3095.41|3086.71|3080.71|3072.01|38
1641570780000|2022-01-07 15:53:00|3080.54|3071.84|3089.75|3081.05|3094.11|3085.41|3080.54|3071.84|39
1641570790000|2022-01-07 15:53:10|3088.95|3080.25|3093.59|3084.89|3094.48|3085.78|3087.72|3079.02|39
1641570800000|2022-01-07 15:53:20|3094.5|3085.8|3107.3|3098.6|3107.3|3098.6|3094.5|3085.8|40
1641570810000|2022-01-07 15:53:30|3107.99|3099.29|3112.8|3104.1|3114.15|3105.45|3106.01|3097.31|40
1641570820000|2022-01-07 15:53:40|3112.46|3103.76|3110.27|3101.57|3112.46|3103.76|3108.07|3099.37|40
1641570830000|2022-01-07 15:53:50|3110.31|3101.61|3105.37|3096.67|3110.31|3101.61|3102.54|3093.84|39
1641570840000|2022-01-07 15:54:00|3105.14|3096.44|3106.22|3097.52|3110.03|3101.33|3105.14|3096.44|38
1641570850000|2022-01-07 15:54:10|3105.52|3096.82|3106.97|3098.27|3106.97|3098.27|3101.51|3092.81|37
1641570860000|2022-01-07 15:54:20|3107.27|3098.57|3117.54|3108.84|3117.54|3108.84|3107.27|3098.57|40
1641570870000|2022-01-07 15:54:30|3117.68|3108.98|3134.42|3125.72|3134.42|3125.72|3117.21|3108.51|40
1641570880000|2022-01-07 15:54:40|3134.52|3125.82|3143.25|3134.55|3143.65|3134.95|3134.52|3125.82|40
1641570890000|2022-01-07 15:54:50|3142.91|3134.21|3136.85|3128.15|3142.91|3134.21|3136.11|3127.41|40
1641570900000|2022-01-07 15:55:00|3137.11|3128.41|3143.11|3134.41|3144.71|3136.01|3137.11|3128.41|40
1641570910000|2022-01-07 15:55:10|3144.29|3135.59|3131.93|3123.23|3144.29|3135.59|3131.93|3123.23|40
1641570920000|2022-01-07 15:55:20|3131.06|3122.36|3126.03|3117.33|3131.3|3122.6|3125.6|3116.9|40
1641570930000|2022-01-07 15:55:30|3126.18|3117.48|3136.19|3127.49|3136.19|3127.49|3126.07|3117.37|40
1641570940000|2022-01-07 15:55:40|3136.22|3127.52|3135.6|3126.9|3141.52|3132.82|3135.6|3126.9|40
1641570950000|2022-01-07 15:55:50|3135.37|3126.67|3129.52|3120.82|3135.37|3126.67|3128.45|3119.75|40
1641570960000|2022-01-07 15:56:00|3129.32|3120.62|3133.63|3124.93|3134.31|3125.61|3129.23|3120.53|40
1641570970000|2022-01-07 15:56:10|3133.78|3125.08|3122.4|3113.7|3133.78|3125.08|3122.38|3113.68|40
1641570980000|2022-01-07 15:56:20|3122.38|3113.68|3129.37|3120.67|3129.54|3120.84|3121.6|3112.9|39
1641570990000|2022-01-07 15:56:30|3129.34|3120.64|3133.64|3124.94|3135.25|3126.55|3129.34|3120.64|40
1641571000000|2022-01-07 15:56:40|3133.76|3125.06|3130.88|3122.18|3133.97|3125.27|3129.83|3121.13|40
1641571010000|2022-01-07 15:56:50|3131.22|3122.52|3132.85|3124.15|3133.79|3125.09|3131.15|3122.45|38
1641571020000|2022-01-07 15:57:00|3132.92|3124.22|3127.09|3118.39|3133.1|3124.4|3124.51|3115.81|40
1641571030000|2022-01-07 15:57:10|3127.26|3118.56|3138.47|3129.77|3138.47|3129.77|3127.26|3118.56|39
1641571040000|2022-01-07 15:57:20|3138.41|3129.71|3143.25|3134.55|3144.83|3136.13|3137.94|3129.24|39
1641571050000|2022-01-07 15:57:30|3142.81|3134.11|3137.25|3128.55|3142.92|3134.22|3137.25|3128.55|40
1641571060000|2022-01-07 15:57:40|3137.16|3128.46|3148.33|3139.63|3148.33|3139.63|3137.16|3128.46|39
1641571070000|2022-01-07 15:57:50|3147.75|3139.05|3144.72|3136.02|3149.07|3140.37|3144.72|3136.02|39
1641571080000|2022-01-07 15:58:00|3143.8|3135.1|3141.7|3133|3144.92|3136.22|3138.38|3129.68|40
1641571090000|2022-01-07 15:58:10|3141.85|3133.15|3142.34|3133.64|3145.21|3136.51|3140.98|3132.28|39
1641571100000|2022-01-07 15:58:20|3142.42|3133.72|3146.35|3137.65|3148.38|3139.68|3142.39|3133.69|40
1641571110000|2022-01-07 15:58:30|3146.28|3137.58|3146.27|3137.57|3146.78|3138.08|3143.13|3134.43|39
1641571120000|2022-01-07 15:58:40|3146.11|3137.41|3141.33|3132.63|3146.17|3137.47|3139.64|3130.94|40
1641571130000|2022-01-07 15:58:50|3141.83|3133.13|3142.07|3133.37|3143.49|3134.79|3141.04|3132.34|39
1641571140000|2022-01-07 15:59:00|3142.21|3133.51|3139.82|3131.12|3143.21|3134.51|3139.08|3130.38|40
1641571150000|2022-01-07 15:59:10|3139.23|3130.53|3138.82|3130.12|3139.38|3130.68|3133.71|3125.01|38
1641571160000|2022-01-07 15:59:20|3138.86|3130.16|3139.87|3131.17|3139.87|3131.17|3135.13|3126.43|39
1641571170000|2022-01-07 15:59:30|3139.64|3130.94|3136.18|3127.48|3140.91|3132.21|3135.24|3126.54|39
1641571180000|2022-01-07 15:59:40|3136.61|3127.91|3136.08|3127.38|3139.43|3130.73|3136.08|3127.38|35
1641571190000|2022-01-07 15:59:50|3136.11|3127.41|3137.72|3129.02|3138.09|3129.39|3135.47|3126.77|37
1641571200000|2022-01-07 16:00:00|3136.7|3128|3135.99|3127.29|3136.75|3128.05|3135.51|3126.81|40
1641571210000|2022-01-07 16:00:10|3136.38|3127.68|3140.62|3131.92|3140.62|3131.92|3135.99|3127.29|40
1641571220000|2022-01-07 16:00:20|3140.33|3131.63|3147.74|3139.04|3147.74|3139.04|3140.33|3131.63|36
1641571230000|2022-01-07 16:00:30|3147.84|3139.14|3148|3139.3|3150.27|3141.57|3147.84|3139.14|40
1641571240000|2022-01-07 16:00:40|3147.92|3139.22|3143.83|3135.13|3147.97|3139.27|3141.93|3133.23|37
1641571250000|2022-01-07 16:00:50|3144.19|3135.49|3150.82|3142.12|3151.7|3143|3144.19|3135.49|39
1641571260000|2022-01-07 16:01:00|3150.79|3142.09|3149.53|3140.83|3151.07|3142.37|3148.42|3139.72|40
1641571270000|2022-01-07 16:01:10|3149.39|3140.69|3151.74|3143.04|3152.52|3143.82|3147.93|3139.23|39
1641571280000|2022-01-07 16:01:20|3151.72|3143.02|3154.04|3145.34|3154.22|3145.52|3150.17|3141.47|39
1641571290000|2022-01-07 16:01:30|3153.92|3145.22|3157.42|3148.72|3157.62|3148.92|3153.74|3145.04|39
1641571300000|2022-01-07 16:01:40|3157.5|3148.8|3157.16|3148.46|3158.4|3149.7|3155.89|3147.19|39
1641571310000|2022-01-07 16:01:50|3157.21|3148.51|3155.41|3146.71|3158.36|3149.66|3155.41|3146.71|40
1641571320000|2022-01-07 16:02:00|3155.26|3146.56|3160.09|3151.39|3160.29|3151.59|3153.61|3144.91|38
1641571330000|2022-01-07 16:02:10|3160.01|3151.31|3158.6|3149.9|3161.81|3153.11|3156.5|3147.8|40
1641571340000|2022-01-07 16:02:20|3158.16|3149.46|3151.67|3142.97|3158.78|3150.08|3151.67|3142.97|40
1641571350000|2022-01-07 16:02:30|3151.18|3142.48|3154.23|3145.53|3154.23|3145.53|3148.93|3140.23|39
1641571360000|2022-01-07 16:02:40|3154.33|3145.63|3153.62|3144.92|3155.73|3147.03|3152.02|3143.32|40
1641571370000|2022-01-07 16:02:50|3153.82|3145.12|3150.48|3141.78|3154.33|3145.63|3150.14|3141.44|39
1641571380000|2022-01-07 16:03:00|3150.16|3141.46|3147.61|3138.91|3150.23|3141.53|3144.21|3135.51|39
1641571390000|2022-01-07 16:03:10|3147.58|3138.88|3143.24|3134.54|3150.3|3141.6|3142.89|3134.19|40
1641571400000|2022-01-07 16:03:20|3143.62|3134.92|3145.34|3136.64|3149.21|3140.51|3143.28|3134.58|38
1641571410000|2022-01-07 16:03:30|3145.02|3136.32|3144|3135.3|3147.4|3138.7|3143.84|3135.14|38
1641571420000|2022-01-07 16:03:40|3143.77|3135.07|3142.19|3133.49|3143.77|3135.07|3141.66|3132.96|39
1641571430000|2022-01-07 16:03:50|3142.11|3133.41|3143.41|3134.71|3144.73|3136.03|3141.92|3133.22|40
1641571440000|2022-01-07 16:04:00|3144|3135.3|3150.97|3142.27|3150.97|3142.27|3142.98|3134.28|39
1641571450000|2022-01-07 16:04:10|3151.45|3142.75|3147.41|3138.71|3151.57|3142.87|3147.39|3138.69|40
1641571460000|2022-01-07 16:04:20|3147.36|3138.66|3149.21|3140.51|3149.61|3140.91|3145.81|3137.11|38
1641571470000|2022-01-07 16:04:30|3149.47|3140.77|3154.5|3145.8|3155.35|3146.65|3148.62|3139.92|39
1641571480000|2022-01-07 16:04:40|3154.85|3146.15|3151.26|3142.56|3155.61|3146.91|3150.69|3141.99|39
1641571490000|2022-01-07 16:04:50|3151.21|3142.51|3154.82|3146.12|3154.97|3146.27|3151.14|3142.44|40
1641571500000|2022-01-07 16:05:00|3154.11|3145.41|3149.16|3140.46|3154.97|3146.27|3148.34|3139.64|40
1641571510000|2022-01-07 16:05:10|3149.14|3140.44|3148.76|3140.06|3150.65|3141.95|3148.19|3139.49|40
1641571520000|2022-01-07 16:05:20|3149.44|3140.74|3153.45|3144.75|3153.45|3144.75|3148.51|3139.81|40
1641571530000|2022-01-07 16:05:30|3153.8|3145.1|3148.2|3139.5|3153.91|3145.21|3148.06|3139.36|39
1641571540000|2022-01-07 16:05:40|3148.22|3139.52|3148.9|3140.2|3149.63|3140.93|3148.1|3139.4|38
1641571550000|2022-01-07 16:05:50|3148.79|3140.09|3154.6|3145.9|3155.4|3146.7|3148.79|3140.09|38
1641571560000|2022-01-07 16:06:00|3153.64|3144.94|3155.19|3146.49|3155.61|3146.91|3152.23|3143.53|39
1641571570000|2022-01-07 16:06:10|3155.42|3146.72|3152.35|3143.65|3155.68|3146.98|3151.64|3142.94|39
1641571580000|2022-01-07 16:06:20|3152.14|3143.44|3150.36|3141.66|3152.35|3143.65|3150.06|3141.36|39
1641571590000|2022-01-07 16:06:30|3150.27|3141.57|3150.41|3141.71|3153.37|3144.67|3150.25|3141.55|40
1641571600000|2022-01-07 16:06:40|3150.43|3141.73|3146.4|3137.7|3150.45|3141.75|3146.4|3137.7|40
1641571610000|2022-01-07 16:06:50|3145.74|3137.04|3145.13|3136.43|3145.74|3137.04|3142.65|3133.95|39
1641571620000|2022-01-07 16:07:00|3145.05|3136.35|3146.26|3137.56|3146.26|3137.56|3143.97|3135.27|37
1641571630000|2022-01-07 16:07:10|3146.13|3137.43|3153.56|3144.86|3153.66|3144.96|3146.13|3137.43|40
1641571640000|2022-01-07 16:07:20|3153.96|3145.26|3153.2|3144.5|3154.62|3145.92|3151.66|3142.96|37
1641571650000|2022-01-07 16:07:30|3153.18|3144.48|3153.46|3144.76|3154.53|3145.83|3153.18|3144.48|37
1641571660000|2022-01-07 16:07:40|3153.54|3144.84|3154.58|3145.88|3155.03|3146.33|3151.55|3142.85|40
1641571670000|2022-01-07 16:07:50|3154.51|3145.81|3157.12|3148.42|3157.75|3149.05|3154.44|3145.74|39
1641571680000|2022-01-07 16:08:00|3156.93|3148.23|3155.98|3147.28|3157.06|3148.36|3154.97|3146.27|39
1641571690000|2022-01-07 16:08:10|3155.43|3146.73|3155.29|3146.59|3156.83|3148.13|3154.99|3146.29|37
1641571700000|2022-01-07 16:08:20|3155.16|3146.46|3159.05|3150.35|3159.46|3150.76|3155.16|3146.46|38
1641571710000|2022-01-07 16:08:30|3159.17|3150.47|3157.1|3148.4|3159.17|3150.47|3156.06|3147.36|38
1641571720000|2022-01-07 16:08:40|3157.31|3148.61|3153.91|3145.21|3157.31|3148.61|3153.01|3144.31|39
1641571730000|2022-01-07 16:08:50|3153.92|3145.22|3151.97|3143.27|3154.33|3145.63|3150.08|3141.38|40
1641571740000|2022-01-07 16:09:00|3151.5|3142.8|3148.66|3139.96|3152.03|3143.33|3148.66|3139.96|40
1641571750000|2022-01-07 16:09:10|3148.16|3139.46|3150.35|3141.65|3150.6|3141.9|3147.19|3138.49|39
1641571760000|2022-01-07 16:09:20|3150.26|3141.56|3150.18|3141.48|3153.25|3144.55|3150.18|3141.48|40
1641571770000|2022-01-07 16:09:30|3149.7|3141|3147.04|3138.34|3149.7|3141|3146.72|3138.02|38
1641571780000|2022-01-07 16:09:40|3147.06|3138.36|3144.99|3136.29|3147.06|3138.36|3144.16|3135.46|39
1641571790000|2022-01-07 16:09:50|3144.96|3136.26|3144.08|3135.38|3145.17|3136.47|3143.69|3134.99|39
1641571800000|2022-01-07 16:10:00|3144.02|3135.32|3144.92|3136.22|3145.21|3136.51|3143.44|3134.74|40
1641571810000|2022-01-07 16:10:10|3145.13|3136.43|3143.59|3134.89|3146.17|3137.47|3142.42|3133.72|40
1641571820000|2022-01-07 16:10:20|3143.66|3134.96|3142.71|3134.01|3143.66|3134.96|3141.32|3132.62|36
1641571830000|2022-01-07 16:10:30|3142.67|3133.97|3140.01|3131.31|3143.22|3134.52|3140.01|3131.31|37
1641571840000|2022-01-07 16:10:40|3139.76|3131.06|3135.17|3126.47|3139.76|3131.06|3134.41|3125.71|40
1641571850000|2022-01-07 16:10:50|3135|3126.3|3137.4|3128.7|3138.76|3130.06|3134.45|3125.75|38
1641571860000|2022-01-07 16:11:00|3137.84|3129.14|3133.92|3125.22|3138.15|3129.45|3133.91|3125.21|39
1641571870000|2022-01-07 16:11:10|3133.71|3125.01|3131.82|3123.12|3135.47|3126.77|3131.82|3123.12|40
1641571880000|2022-01-07 16:11:20|3131.11|3122.41|3125.57|3116.87|3131.11|3122.41|3122|3113.3|40
1641571890000|2022-01-07 16:11:30|3125.67|3116.97|3124.57|3115.87|3127.26|3118.56|3123.75|3115.05|40
1641571900000|2022-01-07 16:11:40|3124.76|3116.06|3120.48|3111.78|3126.94|3118.24|3120.48|3111.78|39
1641571910000|2022-01-07 16:11:50|3120.5|3111.8|3123.28|3114.58|3123.73|3115.03|3118.33|3109.63|39
1641571920000|2022-01-07 16:12:00|3122.04|3113.34|3123.66|3114.96|3123.69|3114.99|3119.5|3110.8|40
1641571930000|2022-01-07 16:12:10|3123.74|3115.04|3124.34|3115.64|3126.17|3117.47|3123.44|3114.74|37
1641571940000|2022-01-07 16:12:20|3124.01|3115.31|3117.73|3109.03|3124.02|3115.32|3116.32|3107.62|39
1641571950000|2022-01-07 16:12:30|3118.19|3109.49|3123.04|3114.34|3124.37|3115.67|3118.19|3109.49|38
1641571960000|2022-01-07 16:12:40|3123.1|3114.4|3124.62|3115.92|3124.62|3115.92|3120.97|3112.27|40
1641571970000|2022-01-07 16:12:50|3124.53|3115.83|3124.92|3116.22|3125.25|3116.55|3123.77|3115.07|39
1641571980000|2022-01-07 16:13:00|3124.88|3116.18|3125.83|3117.13|3126.19|3117.49|3124.83|3116.13|39
1641571990000|2022-01-07 16:13:10|3125.62|3116.92|3126.9|3118.2|3126.9|3118.2|3125.26|3116.56|39
1641572000000|2022-01-07 16:13:20|3126.95|3118.25|3128.64|3119.94|3128.94|3120.24|3123.98|3115.28|40
1641572010000|2022-01-07 16:13:30|3128.36|3119.66|3124.46|3115.76|3128.42|3119.72|3124.37|3115.67|38
1641572020000|2022-01-07 16:13:40|3124.35|3115.65|3123.24|3114.54|3124.89|3116.19|3123.01|3114.31|33
1641572030000|2022-01-07 16:13:50|3123.35|3114.65|3125.58|3116.88|3126.53|3117.83|3121.21|3112.51|40
1641572040000|2022-01-07 16:14:00|3125.49|3116.79|3126.06|3117.36|3126.29|3117.59|3123.52|3114.82|39
1641572050000|2022-01-07 16:14:10|3125.94|3117.24|3124.1|3115.4|3125.94|3117.24|3123.23|3114.53|39
1641572060000|2022-01-07 16:14:20|3124.18|3115.48|3125.73|3117.03|3125.89|3117.19|3123.82|3115.12|38
1641572070000|2022-01-07 16:14:30|3125.78|3117.08|3128.7|3120|3129.23|3120.53|3125.57|3116.87|39
1641572080000|2022-01-07 16:14:40|3128.69|3119.99|3127.4|3118.7|3128.71|3120.01|3126.35|3117.65|39
1641572090000|2022-01-07 16:14:50|3127.27|3118.57|3127.55|3118.85|3128.39|3119.69|3127.06|3118.36|32
1641572100000|2022-01-07 16:15:00|3127.46|3118.76|3129.56|3120.86|3130.22|3121.52|3127.46|3118.76|40
1641572110000|2022-01-07 16:15:10|3129.6|3120.9|3127.92|3119.22|3129.64|3120.94|3127.36|3118.66|39
1641572120000|2022-01-07 16:15:20|3127.87|3119.17|3127.73|3119.03|3127.87|3119.17|3126.13|3117.43|34
1641572130000|2022-01-07 16:15:30|3127.77|3119.07|3126.68|3117.98|3128.99|3120.29|3126.03|3117.33|40
1641572140000|2022-01-07 16:15:40|3126.75|3118.05|3128.87|3120.17|3129.03|3120.33|3126.67|3117.97|36
1641572150000|2022-01-07 16:15:50|3128.83|3120.13|3129.75|3121.05|3129.75|3121.05|3127.54|3118.84|37
1641572160000|2022-01-07 16:16:00|3129.79|3121.09|3134.36|3125.66|3135.83|3127.13|3129.73|3121.03|38
1641572170000|2022-01-07 16:16:10|3134.15|3125.45|3131.24|3122.54|3134.15|3125.45|3128.69|3119.99|39
1641572180000|2022-01-07 16:16:20|3132.19|3123.49|3131.78|3123.08|3132.19|3123.49|3130.53|3121.83|40
1641572190000|2022-01-07 16:16:30|3131.86|3123.16|3129.88|3121.18|3132.7|3124|3129.22|3120.52|40
1641572200000|2022-01-07 16:16:40|3129.89|3121.19|3127.99|3119.29|3129.89|3121.19|3126.65|3117.95|38
1641572210000|2022-01-07 16:16:50|3128.13|3119.43|3125.52|3116.82|3128.13|3119.43|3124.84|3116.14|38
1641572220000|2022-01-07 16:17:00|3125.47|3116.77|3121.83|3113.13|3125.47|3116.77|3121.83|3113.13|35
1641572230000|2022-01-07 16:17:10|3121.77|3113.07|3112.72|3104.02|3121.77|3113.07|3112.72|3104.02|37
1641572240000|2022-01-07 16:17:20|3112.61|3103.91|3109.97|3101.27|3112.61|3103.91|3109.38|3100.68|32
1641572250000|2022-01-07 16:17:30|3110.08|3101.38|3113.9|3105.2|3114.06|3105.36|3109.72|3101.02|27
1641572260000|2022-01-07 16:17:40|3113.57|3104.87|3113.59|3104.89|3115.43|3106.73|3113.46|3104.76|39
1641572270000|2022-01-07 16:17:50|3113.4|3104.7|3112.06|3103.36|3114.42|3105.72|3111.95|3103.25|39
1641572280000|2022-01-07 16:18:00|3113.05|3104.35|3113.26|3104.56|3113.5|3104.8|3111.86|3103.16|39
1641572290000|2022-01-07 16:18:10|3113|3104.3|3112.41|3103.71|3113.56|3104.86|3112.41|3103.71|39
1641572300000|2022-01-07 16:18:20|3112.52|3103.82|3108.97|3100.27|3112.56|3103.86|3108.97|3100.27|39
1641572310000|2022-01-07 16:18:30|3108.96|3100.26|3100.91|3092.21|3108.96|3100.26|3100.91|3092.21|40
1641572320000|2022-01-07 16:18:40|3100.87|3092.17|3096.86|3088.16|3100.87|3092.17|3096.72|3088.02|37
1641572330000|2022-01-07 16:18:50|3097.09|3088.39|3098.86|3090.16|3101.56|3092.86|3096.25|3087.55|39
1641572340000|2022-01-07 16:19:00|3099.02|3090.32|3104.51|3095.81|3105.88|3097.18|3098.91|3090.21|39
1641572350000|2022-01-07 16:19:10|3104.4|3095.7|3103.66|3094.96|3105.97|3097.27|3103.23|3094.53|39
1641572360000|2022-01-07 16:19:20|3103.87|3095.17|3102.38|3093.68|3104.51|3095.81|3102.29|3093.59|38
1641572370000|2022-01-07 16:19:30|3102.64|3093.94|3099.63|3090.93|3103.7|3095|3099.41|3090.71|40
1641572380000|2022-01-07 16:19:40|3099.51|3090.81|3098.85|3090.15|3099.66|3090.96|3097.09|3088.39|39
1641572390000|2022-01-07 16:19:50|3098.92|3090.22|3099.56|3090.86|3099.79|3091.09|3097.96|3089.26|40
1641572400000|2022-01-07 16:20:00|3099.92|3091.22|3101.6|3092.9|3101.76|3093.06|3097.95|3089.25|39
1641572410000|2022-01-07 16:20:10|3101.96|3093.26|3105.49|3096.79|3105.74|3097.04|3101.88|3093.18|39
1641572420000|2022-01-07 16:20:20|3106.04|3097.34|3103.76|3095.06|3106.82|3098.12|3103.3|3094.6|39
1641572430000|2022-01-07 16:20:30|3103.81|3095.11|3103.74|3095.04|3104.49|3095.79|3102.28|3093.58|40
1641572440000|2022-01-07 16:20:40|3103.8|3095.1|3100.89|3092.19|3104.85|3096.15|3100.89|3092.19|37
1641572450000|2022-01-07 16:20:50|3101.03|3092.33|3098.95|3090.25|3102|3093.3|3098.95|3090.25|40
1641572460000|2022-01-07 16:21:00|3098.65|3089.95|3101.78|3093.08|3102.3|3093.6|3097.77|3089.07|37
1641572470000|2022-01-07 16:21:10|3101.56|3092.86|3103.94|3095.24|3103.94|3095.24|3101.42|3092.72|40
1641572480000|2022-01-07 16:21:20|3103.79|3095.09|3103.91|3095.21|3105|3096.3|3103.23|3094.53|38
1641572490000|2022-01-07 16:21:30|3104.08|3095.38|3101|3092.3|3104.12|3095.42|3100.71|3092.01|38
1641572500000|2022-01-07 16:21:40|3101.09|3092.39|3102.85|3094.15|3103.61|3094.91|3101.09|3092.39|39
1641572510000|2022-01-07 16:21:50|3102.92|3094.22|3099.79|3091.09|3103.68|3094.98|3099.79|3091.09|37
1641572520000|2022-01-07 16:22:00|3099.38|3090.68|3103.28|3094.58|3103.4|3094.7|3098.14|3089.44|39
1641572530000|2022-01-07 16:22:10|3103.42|3094.72|3105.02|3096.32|3105.27|3096.57|3102.71|3094.01|38
1641572540000|2022-01-07 16:22:20|3105.07|3096.37|3107.33|3098.63|3107.7|3099|3105.07|3096.37|39
1641572550000|2022-01-07 16:22:30|3107.35|3098.65|3109.02|3100.32|3109.25|3100.55|3106.82|3098.12|38
1641572560000|2022-01-07 16:22:40|3108.88|3100.18|3109.02|3100.32|3109.83|3101.13|3108.05|3099.35|41
1641572570000|2022-01-07 16:22:50|3109.5|3100.8|3110.18|3101.48|3111.1|3102.4|3109.48|3100.78|39
1641572580000|2022-01-07 16:23:00|3110.54|3101.84|3113.23|3104.53|3113.23|3104.53|3110.43|3101.73|38
1641572590000|2022-01-07 16:23:10|3113.7|3105|3115.55|3106.85|3116.69|3107.99|3113.7|3105|40
1641572600000|2022-01-07 16:23:20|3115.4|3106.7|3116.78|3108.08|3116.78|3108.08|3113.87|3105.17|37
1641572610000|2022-01-07 16:23:30|3117.03|3108.33|3116.92|3108.22|3118|3109.3|3115.29|3106.59|38
1641572620000|2022-01-07 16:23:40|3116.87|3108.17|3118.55|3109.85|3118.55|3109.85|3116.36|3107.66|40
1641572630000|2022-01-07 16:23:50|3118.45|3109.75|3116.48|3107.78|3119.5|3110.8|3116.48|3107.78|38
1641572640000|2022-01-07 16:24:00|3116.65|3107.95|3120.56|3111.86|3120.56|3111.86|3115.86|3107.16|38
1641572650000|2022-01-07 16:24:10|3120.65|3111.95|3122.94|3114.24|3123.43|3114.73|3120.22|3111.52|39
1641572660000|2022-01-07 16:24:20|3123.4|3114.7|3126.73|3118.03|3127.41|3118.71|3123.08|3114.38|39
1641572670000|2022-01-07 16:24:30|3126.24|3117.54|3123.61|3114.91|3127.09|3118.39|3122.01|3113.31|40
1641572680000|2022-01-07 16:24:40|3124.03|3115.33|3125.02|3116.32|3125.1|3116.4|3123.28|3114.58|40
1641572690000|2022-01-07 16:24:50|3124.85|3116.15|3124.21|3115.51|3126.47|3117.77|3123.85|3115.15|38
1641572700000|2022-01-07 16:25:00|3124.16|3115.46|3122.39|3113.69|3124.19|3115.49|3120.09|3111.39|39
1641572710000|2022-01-07 16:25:10|3122.21|3113.51|3125.41|3116.71|3125.61|3116.91|3122.16|3113.46|35
1641572720000|2022-01-07 16:25:20|3125.37|3116.67|3154.81|3146.11|3155.13|3146.43|3125.37|3116.67|39
1641572730000|2022-01-07 16:25:30|3156.6|3147.9|3159.87|3151.17|3159.87|3151.17|3152.15|3143.45|40
1641572740000|2022-01-07 16:25:40|3159.6|3150.9|3162.17|3153.47|3164.35|3155.65|3157.7|3149|38
1641572750000|2022-01-07 16:25:50|3161.92|3153.22|3162.76|3154.06|3162.76|3154.06|3158.19|3149.49|40
1641572760000|2022-01-07 16:26:00|3162.69|3153.99|3172.32|3163.62|3172.32|3163.62|3162.69|3153.99|40
1641572770000|2022-01-07 16:26:10|3172.86|3164.16|3178.53|3169.83|3181.47|3172.77|3172.86|3164.16|39
1641572780000|2022-01-07 16:26:20|3178.42|3169.72|3175.87|3167.17|3178.54|3169.84|3175.57|3166.87|40
1641572790000|2022-01-07 16:26:30|3175.83|3167.13|3175.97|3167.27|3176.74|3168.04|3172.35|3163.65|40
1641572800000|2022-01-07 16:26:40|3175.85|3167.15|3169.17|3160.47|3176.67|3167.97|3168.96|3160.26|39
1641572810000|2022-01-07 16:26:50|3168.23|3159.53|3172.49|3163.79|3173.34|3164.64|3166.97|3158.27|39
1641572820000|2022-01-07 16:27:00|3171.24|3162.54|3173.26|3164.56|3177.98|3169.28|3170.03|3161.33|40
1641572830000|2022-01-07 16:27:10|3173.6|3164.9|3176.69|3167.99|3176.95|3168.25|3172.77|3164.07|39
1641572840000|2022-01-07 16:27:20|3175.6|3166.9|3172.08|3163.38|3175.7|3167|3171.35|3162.65|40
1641572850000|2022-01-07 16:27:30|3171.74|3163.04|3172.09|3163.39|3172.78|3164.08|3171.04|3162.34|40
1641572860000|2022-01-07 16:27:40|3171.79|3163.09|3169.4|3160.7|3172.03|3163.33|3167.34|3158.64|38
1641572870000|2022-01-07 16:27:50|3169.31|3160.61|3171.81|3163.11|3171.91|3163.21|3168.71|3160.01|38
1641572880000|2022-01-07 16:28:00|3171.83|3163.13|3173.68|3164.98|3175.44|3166.74|3171.83|3163.13|39
1641572890000|2022-01-07 16:28:10|3173.31|3164.61|3165.13|3156.43|3173.31|3164.61|3165.13|3156.43|39
1641572900000|2022-01-07 16:28:20|3165.38|3156.68|3164.08|3155.38|3166.44|3157.74|3163.41|3154.71|38
1641572910000|2022-01-07 16:28:30|3164.03|3155.33|3170.11|3161.41|3170.16|3161.46|3163.82|3155.12|40
1641572920000|2022-01-07 16:28:40|3169.92|3161.22|3169.5|3160.8|3169.92|3161.22|3167.14|3158.44|39
1641572930000|2022-01-07 16:28:50|3169.37|3160.67|3172.07|3163.37|3172.07|3163.37|3168.09|3159.39|39
1641572940000|2022-01-07 16:29:00|3172.36|3163.66|3176.47|3167.77|3177.47|3168.77|3172.36|3163.66|40
1641572950000|2022-01-07 16:29:10|3176.45|3167.75|3174.66|3165.96|3176.45|3167.75|3172.31|3163.61|39
1641572960000|2022-01-07 16:29:20|3174.71|3166.01|3179.75|3171.05|3179.75|3171.05|3174.19|3165.49|39
1641572970000|2022-01-07 16:29:30|3179.55|3170.85|3178.41|3169.71|3179.84|3171.14|3176.45|3167.75|39
1641572980000|2022-01-07 16:29:40|3178.72|3170.02|3175.47|3166.77|3178.77|3170.07|3174.65|3165.95|38
1641572990000|2022-01-07 16:29:50|3175.51|3166.81|3177.18|3168.48|3177.18|3168.48|3174.29|3165.59|40
1641573000000|2022-01-07 16:30:00|3177.51|3168.81|3179|3170.3|3179.63|3170.93|3176.01|3167.31|39
1641573010000|2022-01-07 16:30:10|3178.44|3169.74|3171.12|3162.42|3178.44|3169.74|3171.12|3162.42|39
1641573020000|2022-01-07 16:30:20|3171.08|3162.38|3172.84|3164.14|3173.19|3164.49|3168|3159.3|39
1641573030000|2022-01-07 16:30:30|3172.98|3164.28|3171.99|3163.29|3172.98|3164.28|3170.62|3161.92|39
1641573040000|2022-01-07 16:30:40|3172.37|3163.67|3175.22|3166.52|3175.9|3167.2|3172.37|3163.67|38
1641573050000|2022-01-07 16:30:50|3175.31|3166.61|3175.46|3166.76|3175.76|3167.06|3174.32|3165.62|38
1641573060000|2022-01-07 16:31:00|3175.37|3166.67|3179.14|3170.44|3179.14|3170.44|3175.2|3166.5|41
1641573070000|2022-01-07 16:31:10|3178.7|3170|3187.6|3178.9|3189.07|3180.37|3178.7|3170|38
1641573080000|2022-01-07 16:31:20|3187.27|3178.57|3186.75|3178.05|3187.53|3178.83|3182.44|3173.74|40
1641573090000|2022-01-07 16:31:30|3187.01|3178.31|3184.18|3175.48|3188.88|3180.18|3184.15|3175.45|39
1641573100000|2022-01-07 16:31:40|3184.2|3175.5|3185.13|3176.43|3186.49|3177.79|3183.72|3175.02|39
1641573110000|2022-01-07 16:31:50|3185.46|3176.76|3184.92|3176.22|3185.63|3176.93|3183.85|3175.15|40
1641573120000|2022-01-07 16:32:00|3184.7|3176|3181.51|3172.81|3185.54|3176.84|3180.91|3172.21|40
1641573130000|2022-01-07 16:32:10|3181.25|3172.55|3178.23|3169.53|3181.25|3172.55|3176.02|3167.32|38
1641573140000|2022-01-07 16:32:20|3178.93|3170.23|3179.92|3171.22|3183.48|3174.78|3178.93|3170.23|40
1641573150000|2022-01-07 16:32:30|3179.98|3171.28|3181.28|3172.58|3181.28|3172.58|3178.02|3169.32|35
1641573160000|2022-01-07 16:32:40|3181.32|3172.62|3180.1|3171.4|3181.47|3172.77|3179.31|3170.61|39
1641573170000|2022-01-07 16:32:50|3180|3171.3|3181.15|3172.45|3182.1|3173.4|3178.95|3170.25|38
1641573180000|2022-01-07 16:33:00|3181.05|3172.35|3179.37|3170.67|3181.64|3172.94|3179|3170.3|39
1641573190000|2022-01-07 16:33:10|3179.23|3170.53|3178.67|3169.97|3179.23|3170.53|3176.62|3167.92|38
1641573200000|2022-01-07 16:33:20|3178.65|3169.95|3179.95|3171.25|3179.95|3171.25|3178.38|3169.68|34
1641573210000|2022-01-07 16:33:30|3180.12|3171.42|3181.95|3173.25|3181.95|3173.25|3179.13|3170.43|37
1641573220000|2022-01-07 16:33:40|3181.63|3172.93|3184.65|3175.95|3184.7|3176|3180.53|3171.83|38
1641573230000|2022-01-07 16:33:50|3184.6|3175.9|3184.45|3175.75|3184.6|3175.9|3182.97|3174.27|37
1641573240000|2022-01-07 16:34:00|3184.59|3175.89|3181.5|3172.8|3185.61|3176.91|3181.5|3172.8|40
1641573250000|2022-01-07 16:34:10|3181.45|3172.75|3183.22|3174.52|3183.72|3175.02|3179.92|3171.22|40
1641573260000|2022-01-07 16:34:20|3182.61|3173.91|3180.18|3171.48|3182.77|3174.07|3178.79|3170.09|40
1641573270000|2022-01-07 16:34:30|3180.25|3171.55|3178.14|3169.44|3180.95|3172.25|3178.13|3169.43|36
1641573280000|2022-01-07 16:34:40|3178.29|3169.59|3181.88|3173.18|3182.33|3173.63|3178.18|3169.48|38
1641573290000|2022-01-07 16:34:50|3181.7|3173|3183.32|3174.62|3183.57|3174.87|3181.19|3172.49|40
1641573300000|2022-01-07 16:35:00|3183.33|3174.63|3181.53|3172.83|3183.33|3174.63|3180.45|3171.75|40
1641573310000|2022-01-07 16:35:10|3181.55|3172.85|3182.78|3174.08|3184.24|3175.54|3181.07|3172.37|38
1641573320000|2022-01-07 16:35:20|3182.55|3173.85|3181.84|3173.14|3182.8|3174.1|3180.17|3171.47|39
1641573330000|2022-01-07 16:35:30|3181.97|3173.27|3184.35|3175.65|3184.54|3175.84|3181.97|3173.27|38
1641573340000|2022-01-07 16:35:40|3184.97|3176.27|3187.9|3179.2|3188.06|3179.36|3184.41|3175.71|39
1641573350000|2022-01-07 16:35:50|3188.24|3179.54|3187.31|3178.61|3188.24|3179.54|3185.09|3176.39|38
1641573360000|2022-01-07 16:36:00|3187.08|3178.38|3188.16|3179.46|3188.22|3179.52|3186.27|3177.57|39
1641573370000|2022-01-07 16:36:10|3188.19|3179.49|3189.21|3180.51|3189.26|3180.56|3186.08|3177.38|39
1641573380000|2022-01-07 16:36:20|3189.02|3180.32|3187.99|3179.29|3189.15|3180.45|3187.27|3178.57|38
1641573390000|2022-01-07 16:36:30|3187.89|3179.19|3184.29|3175.59|3187.89|3179.19|3182.82|3174.12|39
1641573400000|2022-01-07 16:36:40|3183.82|3175.12|3182.37|3173.67|3184.07|3175.37|3181.2|3172.5|39
1641573410000|2022-01-07 16:36:50|3182.84|3174.14|3181.97|3173.27|3182.85|3174.15|3181.27|3172.57|40
1641573420000|2022-01-07 16:37:00|3181.64|3172.94|3183.31|3174.61|3185.15|3176.45|3181.64|3172.94|38
1641573430000|2022-01-07 16:37:10|3182.78|3174.08|3183.65|3174.95|3184.52|3175.82|3182.77|3174.07|38
1641573440000|2022-01-07 16:37:20|3182.8|3174.1|3180.04|3171.34|3183.13|3174.43|3179.34|3170.64|40
1641573450000|2022-01-07 16:37:30|3180.14|3171.44|3178.07|3169.37|3180.14|3171.44|3175.85|3167.15|39
1641573460000|2022-01-07 16:37:40|3178.55|3169.85|3181.24|3172.54|3181.88|3173.18|3178.41|3169.71|38
1641573470000|2022-01-07 16:37:50|3181.18|3172.48|3183.79|3175.09|3183.79|3175.09|3181|3172.3|36
1641573480000|2022-01-07 16:38:00|3183.95|3175.25|3185.84|3177.14|3186.26|3177.56|3181.75|3173.05|40
1641573490000|2022-01-07 16:38:10|3185.63|3176.93|3185.79|3177.09|3186.48|3177.78|3184.84|3176.14|40
1641573500000|2022-01-07 16:38:20|3185.73|3177.03|3183.13|3174.43|3185.73|3177.03|3182.21|3173.51|40
1641573510000|2022-01-07 16:38:30|3183.16|3174.46|3183.08|3174.38|3184.19|3175.49|3182.63|3173.93|37
1641573520000|2022-01-07 16:38:40|3183.2|3174.5|3183.42|3174.72|3183.51|3174.81|3182.62|3173.92|38
1641573530000|2022-01-07 16:38:50|3183.52|3174.82|3186.47|3177.77|3186.47|3177.77|3183.52|3174.82|37
1641573540000|2022-01-07 16:39:00|3186.5|3177.8|3185.58|3176.88|3186.5|3177.8|3185.03|3176.33|36
1641573550000|2022-01-07 16:39:10|3185.5|3176.8|3184.27|3175.57|3185.5|3176.8|3182.64|3173.94|38
1641573560000|2022-01-07 16:39:20|3184.95|3176.25|3186.06|3177.36|3187.5|3178.8|3184.95|3176.25|39
1641573570000|2022-01-07 16:39:30|3185.75|3177.05|3186.24|3177.54|3186.24|3177.54|3184.98|3176.28|37
1641573580000|2022-01-07 16:39:40|3186.46|3177.76|3188.03|3179.33|3188.4|3179.7|3186.46|3177.76|38
1641573590000|2022-01-07 16:39:50|3188.12|3179.42|3188.06|3179.36|3188.44|3179.74|3185.89|3177.19|38
1641573600000|2022-01-07 16:40:00|3188.12|3179.42|3191.15|3182.45|3191.15|3182.45|3187.83|3179.13|33
1641573610000|2022-01-07 16:40:10|3190.43|3181.73|3191.81|3183.11|3192.09|3183.39|3190.15|3181.45|37
1641573620000|2022-01-07 16:40:20|3191.57|3182.87|3192.35|3183.65|3193.28|3184.58|3191.57|3182.87|39
1641573630000|2022-01-07 16:40:30|3192.02|3183.32|3192.84|3184.14|3193.44|3184.74|3191.37|3182.67|39
1641573640000|2022-01-07 16:40:40|3192.91|3184.21|3192.9|3184.2|3192.91|3184.21|3192.23|3183.53|36
1641573650000|2022-01-07 16:40:50|3192.98|3184.28|3194.22|3185.52|3194.92|3186.22|3192.92|3184.22|39
1641573660000|2022-01-07 16:41:00|3193.88|3185.18|3194.18|3185.48|3194.37|3185.67|3192.57|3183.87|40
1641573670000|2022-01-07 16:41:10|3194.11|3185.41|3189.93|3181.23|3194.4|3185.7|3188.89|3180.19|39
1641573680000|2022-01-07 16:41:20|3190.23|3181.53|3191.6|3182.9|3192.64|3183.94|3190.23|3181.53|37
1641573690000|2022-01-07 16:41:30|3191.45|3182.75|3193.78|3185.08|3193.78|3185.08|3191.41|3182.71|39
1641573700000|2022-01-07 16:41:40|3193.98|3185.28|3192.98|3184.28|3195.8|3187.1|3192.91|3184.21|37
1641573710000|2022-01-07 16:41:50|3192.78|3184.08|3194.06|3185.36|3195.23|3186.53|3192.78|3184.08|40
1641573720000|2022-01-07 16:42:00|3194.03|3185.33|3195.04|3186.34|3195.84|3187.14|3194.03|3185.33|39
1641573730000|2022-01-07 16:42:10|3195.01|3186.31|3196.37|3187.67|3196.65|3187.95|3193.84|3185.14|38
1641573740000|2022-01-07 16:42:20|3196.45|3187.75|3195.82|3187.12|3197.34|3188.64|3195.82|3187.12|39
1641573750000|2022-01-07 16:42:30|3195.22|3186.52|3195.58|3186.88|3196.22|3187.52|3195.22|3186.52|35
1641573760000|2022-01-07 16:42:40|3195.37|3186.67|3194.14|3185.44|3196|3187.3|3194.14|3185.44|34
1641573770000|2022-01-07 16:42:50|3194.03|3185.33|3192.6|3183.9|3194.41|3185.71|3192.49|3183.79|40
1641573780000|2022-01-07 16:43:00|3192.42|3183.72|3193.35|3184.65|3193.36|3184.66|3192.37|3183.67|36
1641573790000|2022-01-07 16:43:10|3193.41|3184.71|3196.66|3187.96|3196.66|3187.96|3192.54|3183.84|38
1641573800000|2022-01-07 16:43:20|3196.44|3187.74|3196.15|3187.45|3197.61|3188.91|3195.65|3186.95|38
1641573810000|2022-01-07 16:43:30|3196.28|3187.58|3194.11|3185.41|3196.79|3188.09|3193.21|3184.51|39
1641573820000|2022-01-07 16:43:40|3194.41|3185.71|3195.34|3186.64|3196.66|3187.96|3194.41|3185.71|38
1641573830000|2022-01-07 16:43:50|3195.64|3186.94|3194.33|3185.63|3195.77|3187.07|3194.02|3185.32|36
1641573840000|2022-01-07 16:44:00|3194.16|3185.46|3194.99|3186.29|3195.27|3186.57|3194.05|3185.35|35
1641573850000|2022-01-07 16:44:10|3195.07|3186.37|3194.87|3186.17|3195.07|3186.37|3194.49|3185.79|34
1641573860000|2022-01-07 16:44:20|3194.88|3186.18|3195.85|3187.15|3195.92|3187.22|3194.77|3186.07|37
1641573870000|2022-01-07 16:44:30|3195.84|3187.14|3197.37|3188.67|3197.39|3188.69|3195.78|3187.08|38
1641573880000|2022-01-07 16:44:40|3197.42|3188.72|3197.01|3188.31|3200.84|3192.14|3197.01|3188.31|40
1641573890000|2022-01-07 16:44:50|3196.97|3188.27|3196.71|3188.01|3198.39|3189.69|3196.71|3188.01|40
1641573900000|2022-01-07 16:45:00|3196.79|3188.09|3193.36|3184.66|3196.79|3188.09|3193.02|3184.32|38
1641573910000|2022-01-07 16:45:10|3193.44|3184.74|3193.69|3184.99|3194.28|3185.58|3192.73|3184.03|38
1641573920000|2022-01-07 16:45:20|3193.75|3185.05|3194.84|3186.14|3195.64|3186.94|3193.75|3185.05|37
1641573930000|2022-01-07 16:45:30|3194.87|3186.17|3193.83|3185.13|3195.06|3186.36|3193.57|3184.87|36
1641573940000|2022-01-07 16:45:40|3193.91|3185.21|3192.02|3183.32|3193.91|3185.21|3192.02|3183.32|39
1641573950000|2022-01-07 16:45:50|3191.72|3183.02|3192.23|3183.53|3192.27|3183.57|3191.42|3182.72|35
1641573960000|2022-01-07 16:46:00|3192.47|3183.77|3193.63|3184.93|3195.57|3186.87|3192.47|3183.77|35
1641573970000|2022-01-07 16:46:10|3193.69|3184.99|3195.48|3186.78|3195.56|3186.86|3192.91|3184.21|38
1641573980000|2022-01-07 16:46:20|3195.4|3186.7|3195.27|3186.57|3195.89|3187.19|3194.17|3185.47|39
1641573990000|2022-01-07 16:46:30|3195.29|3186.59|3195.82|3187.12|3196.5|3187.8|3195.29|3186.59|39
1641574000000|2022-01-07 16:46:40|3195.97|3187.27|3194.45|3185.75|3196.2|3187.5|3194.45|3185.75|34
1641574010000|2022-01-07 16:46:50|3194.54|3185.84|3191.28|3182.58|3194.54|3185.84|3191.18|3182.48|36
1641574020000|2022-01-07 16:47:00|3191.47|3182.77|3188.15|3179.45|3191.82|3183.12|3187.64|3178.94|32
1641574030000|2022-01-07 16:47:10|3188.66|3179.96|3189.07|3180.37|3189.11|3180.41|3187.99|3179.29|38
1641574040000|2022-01-07 16:47:20|3189.14|3180.44|3190.27|3181.57|3190.44|3181.74|3189.08|3180.38|40
1641574050000|2022-01-07 16:47:30|3190.42|3181.72|3193.94|3185.24|3193.94|3185.24|3190.42|3181.72|38
1641574060000|2022-01-07 16:47:40|3194.1|3185.4|3190.59|3181.89|3194.26|3185.56|3190.59|3181.89|38
1641574070000|2022-01-07 16:47:50|3190.62|3181.92|3193.99|3185.29|3194.16|3185.46|3190.43|3181.73|39
1641574080000|2022-01-07 16:48:00|3194.14|3185.44|3194.08|3185.38|3194.3|3185.6|3193.12|3184.42|38
1641574090000|2022-01-07 16:48:10|3194.09|3185.39|3194.93|3186.23|3194.93|3186.23|3194.09|3185.39|37
1641574100000|2022-01-07 16:48:20|3194.83|3186.13|3196.54|3187.84|3196.96|3188.26|3194.83|3186.13|36
1641574110000|2022-01-07 16:48:30|3196.69|3187.99|3196.77|3188.07|3197.18|3188.48|3196.49|3187.79|40
1641574120000|2022-01-07 16:48:40|3196.95|3188.25|3196.62|3187.92|3198.18|3189.48|3195.56|3186.86|38
1641574130000|2022-01-07 16:48:50|3196.98|3188.28|3199.18|3190.48|3199.19|3190.49|3196.38|3187.68|35
1641574140000|2022-01-07 16:49:00|3199.17|3190.47|3200.7|3192|3202.38|3193.68|3199.17|3190.47|38
1641574150000|2022-01-07 16:49:10|3200.75|3192.05|3202.64|3193.94|3203.06|3194.36|3199.44|3190.74|36
1641574160000|2022-01-07 16:49:20|3202.66|3193.96|3202.66|3193.96|3203.68|3194.98|3202.38|3193.68|39
1641574170000|2022-01-07 16:49:30|3202.89|3194.19|3203.53|3194.83|3203.57|3194.87|3202.75|3194.05|38
1641574180000|2022-01-07 16:49:40|3203.37|3194.67|3203.66|3194.96|3205.46|3196.76|3203.28|3194.58|35
1641574190000|2022-01-07 16:49:50|3203.72|3195.02|3205.03|3196.33|3206.87|3198.17|3203.72|3195.02|38
1641574200000|2022-01-07 16:50:00|3204.98|3196.28|3207.17|3198.47|3207.97|3199.27|3204.93|3196.23|39
1641574210000|2022-01-07 16:50:10|3206.65|3197.95|3205.72|3197.02|3207.25|3198.55|3205.36|3196.66|40
1641574220000|2022-01-07 16:50:20|3205.94|3197.24|3202.93|3194.23|3205.94|3197.24|3201.96|3193.26|39
1641574230000|2022-01-07 16:50:30|3203.24|3194.54|3197.78|3189.08|3203.24|3194.54|3197.78|3189.08|36
1641574240000|2022-01-07 16:50:40|3197.57|3188.87|3201.51|3192.81|3201.51|3192.81|3197.57|3188.87|39
1641574250000|2022-01-07 16:50:50|3201.67|3192.97|3203.66|3194.96|3203.66|3194.96|3201.32|3192.62|40
1641574260000|2022-01-07 16:51:00|3203.76|3195.06|3202.03|3193.33|3204.32|3195.62|3201.81|3193.11|37
1641574270000|2022-01-07 16:51:10|3202.38|3193.68|3200.39|3191.69|3202.38|3193.68|3200.39|3191.69|34
1641574280000|2022-01-07 16:51:20|3200.27|3191.57|3198.98|3190.28|3200.27|3191.57|3197.73|3189.03|38
1641574290000|2022-01-07 16:51:30|3199.12|3190.42|3201.31|3192.61|3201.46|3192.76|3199.04|3190.34|37
1641574300000|2022-01-07 16:51:40|3200.89|3192.19|3203.83|3195.13|3203.9|3195.2|3200.72|3192.02|36
1641574310000|2022-01-07 16:51:50|3203.74|3195.04|3202.96|3194.26|3204.11|3195.41|3202.61|3193.91|37
1641574320000|2022-01-07 16:52:00|3202.91|3194.21|3202.66|3193.96|3203.96|3195.26|3202.48|3193.78|38
1641574330000|2022-01-07 16:52:10|3202.68|3193.98|3201.81|3193.11|3202.95|3194.25|3200.78|3192.08|37
1641574340000|2022-01-07 16:52:20|3202.03|3193.33|3202.62|3193.92|3202.77|3194.07|3201.67|3192.97|38
1641574350000|2022-01-07 16:52:30|3202.33|3193.63|3201.59|3192.89|3202.77|3194.07|3201.05|3192.35|40
1641574360000|2022-01-07 16:52:40|3201.62|3192.92|3201.67|3192.97|3202.91|3194.21|3201.24|3192.54|35
1641574370000|2022-01-07 16:52:50|3202.1|3193.4|3203.07|3194.37|3203.49|3194.79|3202.1|3193.4|38
1641574380000|2022-01-07 16:53:00|3203.06|3194.36|3203.83|3195.13|3204.19|3195.49|3202.2|3193.5|36
1641574390000|2022-01-07 16:53:10|3203.53|3194.83|3204.25|3195.55|3204.25|3195.55|3202.34|3193.64|37
1641574400000|2022-01-07 16:53:20|3204.23|3195.53|3203.72|3195.02|3205.71|3197.01|3203.57|3194.87|37
1641574410000|2022-01-07 16:53:30|3203.75|3195.05|3203.51|3194.81|3204.09|3195.39|3203.15|3194.45|39
1641574420000|2022-01-07 16:53:40|3203.92|3195.22|3204.43|3195.73|3205.36|3196.66|3203.92|3195.22|39
1641574430000|2022-01-07 16:53:50|3204.82|3196.12|3203.71|3195.01|3204.82|3196.12|3203.23|3194.53|38
1641574440000|2022-01-07 16:54:00|3203.76|3195.06|3202.84|3194.14|3203.82|3195.12|3202.38|3193.68|37
1641574450000|2022-01-07 16:54:10|3202.71|3194.01|3203.98|3195.28|3204.77|3196.07|3202.71|3194.01|39
1641574460000|2022-01-07 16:54:20|3204.19|3195.49|3204.84|3196.14|3206.27|3197.57|3203.95|3195.25|37
1641574470000|2022-01-07 16:54:30|3205.61|3196.91|3205.91|3197.21|3206.4|3197.7|3205.1|3196.4|37
1641574480000|2022-01-07 16:54:40|3206.31|3197.61|3207.69|3198.99|3207.69|3198.99|3206.1|3197.4|40
1641574490000|2022-01-07 16:54:50|3208.7|3200|3209.19|3200.49|3209.22|3200.52|3207.65|3198.95|35
1641574500000|2022-01-07 16:55:00|3209.18|3200.48|3207.71|3199.01|3209.45|3200.75|3207.23|3198.53|32
1641574510000|2022-01-07 16:55:10|3207.51|3198.81|3206.1|3197.4|3207.61|3198.91|3205.98|3197.28|34
1641574520000|2022-01-07 16:55:20|3206.07|3197.37|3207.02|3198.32|3207.03|3198.33|3205.71|3197.01|30
1641574530000|2022-01-07 16:55:30|3207.27|3198.57|3208.67|3199.97|3208.72|3200.02|3207.27|3198.57|36
1641574540000|2022-01-07 16:55:40|3208.75|3200.05|3211.87|3203.17|3211.87|3203.17|3208.25|3199.55|37
1641574550000|2022-01-07 16:55:50|3211.92|3203.22|3212.34|3203.64|3215.48|3206.78|3211.92|3203.22|40
1641574560000|2022-01-07 16:56:00|3211.72|3203.02|3211.5|3202.8|3212.98|3204.28|3210.33|3201.63|40
1641574570000|2022-01-07 16:56:10|3211.55|3202.85|3209.57|3200.87|3211.55|3202.85|3208.27|3199.57|39
1641574580000|2022-01-07 16:56:20|3209.98|3201.28|3212.4|3203.7|3212.4|3203.7|3208.52|3199.82|38
1641574590000|2022-01-07 16:56:30|3212.57|3203.87|3213.24|3204.54|3214.64|3205.94|3212.57|3203.87|39
1641574600000|2022-01-07 16:56:40|3213.29|3204.59|3214.76|3206.06|3214.77|3206.07|3213.08|3204.38|38
1641574610000|2022-01-07 16:56:50|3214.88|3206.18|3214.67|3205.97|3216.45|3207.75|3214.67|3205.97|37
1641574620000|2022-01-07 16:57:00|3214.61|3205.91|3215|3206.3|3215.37|3206.67|3214.59|3205.89|34
1641574630000|2022-01-07 16:57:10|3215.06|3206.36|3214.07|3205.37|3215.06|3206.36|3213.51|3204.81|39
1641574640000|2022-01-07 16:57:20|3214.13|3205.43|3214.65|3205.95|3214.92|3206.22|3213.67|3204.97|37
1641574650000|2022-01-07 16:57:30|3214.78|3206.08|3214.39|3205.69|3215.11|3206.41|3214.12|3205.42|39
1641574660000|2022-01-07 16:57:40|3214.2|3205.5|3212.06|3203.36|3214.8|3206.1|3211.67|3202.97|35
1641574670000|2022-01-07 16:57:50|3212.09|3203.39|3214.42|3205.72|3214.63|3205.93|3212.09|3203.39|38
1641574680000|2022-01-07 16:58:00|3214.37|3205.67|3219.84|3211.14|3220.64|3211.94|3214.37|3205.67|38
1641574690000|2022-01-07 16:58:10|3219.61|3210.91|3219.01|3210.31|3220.07|3211.37|3218.03|3209.33|39
1641574700000|2022-01-07 16:58:20|3218.64|3209.94|3217.95|3209.25|3218.94|3210.24|3216.55|3207.85|38
1641574710000|2022-01-07 16:58:30|3218|3209.3|3216.97|3208.27|3219.32|3210.62|3216.97|3208.27|39
1641574720000|2022-01-07 16:58:40|3216.7|3208|3217.27|3208.57|3218.99|3210.29|3216.54|3207.84|38
1641574730000|2022-01-07 16:58:50|3217.45|3208.75|3218.24|3209.54|3219.78|3211.08|3217.16|3208.46|37
1641574740000|2022-01-07 16:59:00|3218.13|3209.43|3217.42|3208.72|3218.83|3210.13|3216.86|3208.16|39
1641574750000|2022-01-07 16:59:10|3217.34|3208.64|3216.76|3208.06|3217.34|3208.64|3216.21|3207.51|40
1641574760000|2022-01-07 16:59:20|3216.55|3207.85|3219.69|3210.99|3221.53|3212.83|3216.36|3207.66|39
1641574770000|2022-01-07 16:59:30|3220.09|3211.39|3224.57|3215.87|3224.93|3216.23|3217.86|3209.16|38
1641574780000|2022-01-07 16:59:40|3224.05|3215.35|3221.57|3212.87|3224.75|3216.05|3221.57|3212.87|37
1641574790000|2022-01-07 16:59:50|3221.02|3212.32|3218.48|3209.78|3221.02|3212.32|3218.48|3209.78|40
1641574800000|2022-01-07 17:00:00|3218.32|3209.62|3219.2|3210.5|3219.69|3210.99|3218.23|3209.53|38
1641574810000|2022-01-07 17:00:10|3219.17|3210.47|3215.63|3206.93|3219.26|3210.56|3213.71|3205.01|41
1641574820000|2022-01-07 17:00:20|3215.76|3207.06|3216.65|3207.95|3218.24|3209.54|3215.76|3207.06|37
1641574830000|2022-01-07 17:00:30|3216.61|3207.91|3214.96|3206.26|3216.83|3208.13|3213.99|3205.29|39
1641574840000|2022-01-07 17:00:40|3214.71|3206.01|3215.97|3207.27|3216.36|3207.66|3214.71|3206.01|38
1641574850000|2022-01-07 17:00:50|3215.91|3207.21|3214.89|3206.19|3216.05|3207.35|3214.13|3205.43|38
1641574860000|2022-01-07 17:01:00|3215.35|3206.65|3214.21|3205.51|3216.21|3207.51|3213.65|3204.95|38
1641574870000|2022-01-07 17:01:10|3214.39|3205.69|3214.86|3206.16|3215.03|3206.33|3213.6|3204.9|36
1641574880000|2022-01-07 17:01:20|3214.71|3206.01|3213.32|3204.62|3214.99|3206.29|3213.15|3204.45|35
1641574890000|2022-01-07 17:01:30|3213.29|3204.59|3212.74|3204.04|3213.29|3204.59|3211.96|3203.26|37
1641574900000|2022-01-07 17:01:40|3213.19|3204.49|3212.3|3203.6|3214.01|3205.31|3211.42|3202.72|38
1641574910000|2022-01-07 17:01:50|3212.04|3203.34|3210.87|3202.17|3212.41|3203.71|3210.78|3202.08|37
1641574920000|2022-01-07 17:02:00|3210.77|3202.07|3210.48|3201.78|3212.29|3203.59|3210.25|3201.55|39
1641574930000|2022-01-07 17:02:10|3210.36|3201.66|3208.09|3199.39|3210.82|3202.12|3207.06|3198.36|37
1641574940000|2022-01-07 17:02:20|3208.21|3199.51|3210.18|3201.48|3210.97|3202.27|3208.21|3199.51|36
1641574950000|2022-01-07 17:02:30|3210.33|3201.63|3209.29|3200.59|3210.62|3201.92|3209.29|3200.59|36
1641574960000|2022-01-07 17:02:40|3209.35|3200.65|3212.01|3203.31|3212.41|3203.71|3209.26|3200.56|37
1641574970000|2022-01-07 17:02:50|3211.86|3203.16|3208.79|3200.09|3211.89|3203.19|3208.76|3200.06|38
1641574980000|2022-01-07 17:03:00|3208.95|3200.25|3209.56|3200.86|3210.68|3201.98|3208.95|3200.25|39
1641574990000|2022-01-07 17:03:10|3209.37|3200.67|3206.69|3197.99|3209.39|3200.69|3206.69|3197.99|37
1641575000000|2022-01-07 17:03:20|3206.25|3197.55|3206.8|3198.1|3207.1|3198.4|3205.75|3197.05|36
1641575010000|2022-01-07 17:03:30|3207.02|3198.32|3207.5|3198.8|3208.01|3199.31|3206.62|3197.92|39
1641575020000|2022-01-07 17:03:40|3207.4|3198.7|3206.58|3197.88|3207.42|3198.72|3206.58|3197.88|37
1641575030000|2022-01-07 17:03:50|3206.52|3197.82|3205.73|3197.03|3206.69|3197.99|3205.72|3197.02|36
1641575040000|2022-01-07 17:04:00|3205.91|3197.21|3206.17|3197.47|3206.81|3198.11|3205.83|3197.13|36
1641575050000|2022-01-07 17:04:10|3206.18|3197.48|3210.85|3202.15|3210.85|3202.15|3206.18|3197.48|37
1641575060000|2022-01-07 17:04:20|3210.84|3202.14|3207.21|3198.51|3210.92|3202.22|3206.92|3198.22|39
1641575070000|2022-01-07 17:04:30|3207.19|3198.49|3207.72|3199.02|3209.19|3200.49|3207.19|3198.49|40
1641575080000|2022-01-07 17:04:40|3208.26|3199.56|3207.21|3198.51|3209.01|3200.31|3206.9|3198.2|37
1641575090000|2022-01-07 17:04:50|3207.33|3198.63|3207.14|3198.44|3207.67|3198.97|3206.61|3197.91|40
1641575100000|2022-01-07 17:05:00|3207.25|3198.55|3206.19|3197.49|3207.48|3198.78|3206.14|3197.44|37
1641575110000|2022-01-07 17:05:10|3206.22|3197.52|3205.12|3196.42|3206.22|3197.52|3204.99|3196.29|38
1641575120000|2022-01-07 17:05:20|3204.86|3196.16|3205.28|3196.58|3205.71|3197.01|3204.35|3195.65|36
1641575130000|2022-01-07 17:05:30|3205.21|3196.51|3205.22|3196.52|3205.32|3196.62|3204.7|3196|37
1641575140000|2022-01-07 17:05:40|3205.3|3196.6|3204.82|3196.12|3205.36|3196.66|3204.7|3196|23
1641575150000|2022-01-07 17:05:50|3204.8|3196.1|3204.45|3195.75|3205.02|3196.32|3204.45|3195.75|29
1641575160000|2022-01-07 17:06:00|3204.63|3195.93|3207.16|3198.46|3207.16|3198.46|3204.63|3195.93|36
1641575170000|2022-01-07 17:06:10|3207.44|3198.74|3205.77|3197.07|3208.51|3199.81|3205.58|3196.88|39
1641575180000|2022-01-07 17:06:20|3205.76|3197.06|3206.98|3198.28|3206.98|3198.28|3205.43|3196.73|39
1641575190000|2022-01-07 17:06:30|3206.99|3198.29|3205.78|3197.08|3207.29|3198.59|3205.54|3196.84|38
1641575200000|2022-01-07 17:06:40|3205.72|3197.02|3205.42|3196.72|3206.37|3197.67|3205.21|3196.51|35
1641575210000|2022-01-07 17:06:50|3205.47|3196.77|3203.32|3194.62|3205.53|3196.83|3203.32|3194.62|33
1641575220000|2022-01-07 17:07:00|3203.74|3195.04|3205.46|3196.76|3205.67|3196.97|3203.74|3195.04|40
1641575230000|2022-01-07 17:07:10|3205.45|3196.75|3206.97|3198.27|3207.01|3198.31|3204.97|3196.27|40
1641575240000|2022-01-07 17:07:20|3207.27|3198.57|3207.99|3199.29|3208.37|3199.67|3206.51|3197.81|39
1641575250000|2022-01-07 17:07:30|3207.89|3199.19|3204.61|3195.91|3207.89|3199.19|3204.6|3195.9|37
1641575260000|2022-01-07 17:07:40|3204.4|3195.7|3204.81|3196.11|3206.37|3197.67|3204.4|3195.7|39
1641575270000|2022-01-07 17:07:50|3204.61|3195.91|3204.27|3195.57|3205.1|3196.4|3204.07|3195.37|37
1641575280000|2022-01-07 17:08:00|3204.29|3195.59|3203.13|3194.43|3204.71|3196.01|3202.8|3194.1|37
1641575290000|2022-01-07 17:08:10|3202.97|3194.27|3203.76|3195.06|3203.91|3195.21|3202.43|3193.73|36
1641575300000|2022-01-07 17:08:20|3204.03|3195.33|3204.59|3195.89|3204.81|3196.11|3203.7|3195|40
1641575310000|2022-01-07 17:08:30|3204.46|3195.76|3205.96|3197.26|3207.12|3198.42|3204.46|3195.76|40
1641575320000|2022-01-07 17:08:40|3206.09|3197.39|3205.02|3196.32|3206.39|3197.69|3205.02|3196.32|39
1641575330000|2022-01-07 17:08:50|3205.05|3196.35|3205|3196.3|3205.83|3197.13|3204.9|3196.2|37
1641575340000|2022-01-07 17:09:00|3205.03|3196.33|3203.83|3195.13|3205.2|3196.5|3203.5|3194.8|31
1641575350000|2022-01-07 17:09:10|3203.74|3195.04|3200.09|3191.39|3204|3195.3|3200.09|3191.39|36
1641575360000|2022-01-07 17:09:20|3200.14|3191.44|3200.91|3192.21|3200.91|3192.21|3199.93|3191.23|36
1641575370000|2022-01-07 17:09:30|3200.89|3192.19|3200.91|3192.21|3202.18|3193.48|3200.52|3191.82|35
1641575380000|2022-01-07 17:09:40|3200.97|3192.27|3202.42|3193.72|3202.42|3193.72|3200.97|3192.27|35
1641575390000|2022-01-07 17:09:50|3202.51|3193.81|3202.48|3193.78|3203.76|3195.06|3202.06|3193.36|36
1641575400000|2022-01-07 17:10:00|3202.37|3193.67|3204.84|3196.14|3204.86|3196.16|3202.37|3193.67|39
1641575410000|2022-01-07 17:10:10|3204.95|3196.25|3206.51|3197.81|3206.74|3198.04|3204.87|3196.17|37
1641575420000|2022-01-07 17:10:20|3206.53|3197.83|3209.8|3201.1|3211.49|3202.79|3206.05|3197.35|36
1641575430000|2022-01-07 17:10:30|3209.83|3201.13|3207.14|3198.44|3210.11|3201.41|3206.96|3198.26|37
1641575440000|2022-01-07 17:10:40|3207.03|3198.33|3204.67|3195.97|3207.07|3198.37|3204.61|3195.91|36
1641575450000|2022-01-07 17:10:50|3205.25|3196.55|3206.71|3198.01|3206.73|3198.03|3205.04|3196.34|36
1641575460000|2022-01-07 17:11:00|3207.02|3198.32|3205.79|3197.09|3207.02|3198.32|3205.58|3196.88|33
1641575470000|2022-01-07 17:11:10|3205.74|3197.04|3204.26|3195.56|3205.74|3197.04|3203.46|3194.76|32
1641575480000|2022-01-07 17:11:20|3204.27|3195.57|3203.75|3195.05|3204.76|3196.06|3203.75|3195.05|34
1641575490000|2022-01-07 17:11:30|3203.73|3195.03|3203.17|3194.47|3203.8|3195.1|3203.17|3194.47|33
1641575500000|2022-01-07 17:11:40|3203.13|3194.43|3203.9|3195.2|3204.47|3195.77|3202.76|3194.06|35
1641575510000|2022-01-07 17:11:50|3203.87|3195.17|3201.99|3193.29|3204.15|3195.45|3201.67|3192.97|36
1641575520000|2022-01-07 17:12:00|3202.09|3193.39|3203.71|3195.01|3203.78|3195.08|3201.93|3193.23|38
1641575530000|2022-01-07 17:12:10|3203.68|3194.98|3201.72|3193.02|3204.86|3196.16|3201.58|3192.88|39
1641575540000|2022-01-07 17:12:20|3201.79|3193.09|3203.16|3194.46|3203.18|3194.48|3201.71|3193.01|37
1641575550000|2022-01-07 17:12:30|3203.14|3194.44|3203.55|3194.85|3204.07|3195.37|3202.36|3193.66|37
1641575560000|2022-01-07 17:12:40|3203.56|3194.86|3203.38|3194.68|3203.56|3194.86|3202.53|3193.83|36
1641575570000|2022-01-07 17:12:50|3203.39|3194.69|3203.1|3194.4|3203.78|3195.08|3202.6|3193.9|38
1641575580000|2022-01-07 17:13:00|3203.08|3194.38|3201.24|3192.54|3203.32|3194.62|3200.74|3192.04|37
1641575590000|2022-01-07 17:13:10|3201.68|3192.98|3202.58|3193.88|3203.05|3194.35|3201.61|3192.91|39
1641575600000|2022-01-07 17:13:20|3202.22|3193.52|3201.49|3192.79|3202.74|3194.04|3201.49|3192.79|36
1641575610000|2022-01-07 17:13:30|3201.34|3192.64|3202.64|3193.94|3202.76|3194.06|3201.19|3192.49|37
1641575620000|2022-01-07 17:13:40|3202.58|3193.88|3201.71|3193.01|3202.67|3193.97|3201.2|3192.5|36
1641575630000|2022-01-07 17:13:50|3201.62|3192.92|3202.11|3193.41|3202.17|3193.47|3201.62|3192.92|32
1641575640000|2022-01-07 17:14:00|3202.13|3193.43|3203.49|3194.79|3203.6|3194.9|3202.12|3193.42|34
1641575650000|2022-01-07 17:14:10|3203.58|3194.88|3203.72|3195.02|3204.32|3195.62|3202.99|3194.29|38
1641575660000|2022-01-07 17:14:20|3203.62|3194.92|3202.71|3194.01|3203.76|3195.06|3202.23|3193.53|35
1641575670000|2022-01-07 17:14:30|3202.28|3193.58|3202.66|3193.96|3202.81|3194.11|3202.09|3193.39|36
1641575680000|2022-01-07 17:14:40|3202.6|3193.9|3203.82|3195.12|3204.05|3195.35|3202.57|3193.87|36
1641575690000|2022-01-07 17:14:50|3204.04|3195.34|3204.99|3196.29|3205.11|3196.41|3203.79|3195.09|38
1641575700000|2022-01-07 17:15:00|3205.08|3196.38|3205.13|3196.43|3205.91|3197.21|3204.63|3195.93|37
1641575710000|2022-01-07 17:15:10|3205.97|3197.27|3206.7|3198|3206.84|3198.14|3205.53|3196.83|38
1641575720000|2022-01-07 17:15:20|3207.17|3198.47|3208.66|3199.96|3209.33|3200.63|3207.17|3198.47|37
1641575730000|2022-01-07 17:15:30|3208.72|3200.02|3208.98|3200.28|3209.17|3200.47|3208.27|3199.57|36
1641575740000|2022-01-07 17:15:40|3208.99|3200.29|3209.85|3201.15|3209.85|3201.15|3208.67|3199.97|33
1641575750000|2022-01-07 17:15:50|3209.9|3201.2|3209.17|3200.47|3209.9|3201.2|3209.09|3200.39|33
1641575760000|2022-01-07 17:16:00|3209.12|3200.42|3209.84|3201.14|3210.43|3201.73|3209.12|3200.42|34
1641575770000|2022-01-07 17:16:10|3209.81|3201.11|3203.8|3195.1|3209.81|3201.11|3203.78|3195.08|37
1641575780000|2022-01-07 17:16:20|3203.95|3195.25|3204.71|3196.01|3204.71|3196.01|3203.17|3194.47|31
1641575790000|2022-01-07 17:16:30|3204.51|3195.81|3206.83|3198.13|3206.83|3198.13|3204.51|3195.81|40
1641575800000|2022-01-07 17:16:40|3206.81|3198.11|3204.9|3196.2|3208.03|3199.33|3204.16|3195.46|37
1641575810000|2022-01-07 17:16:50|3204.92|3196.22|3206.27|3197.57|3207.4|3198.7|3204.92|3196.22|40
1641575820000|2022-01-07 17:17:00|3206.33|3197.63|3206.25|3197.55|3207.1|3198.4|3206.15|3197.45|38
1641575830000|2022-01-07 17:17:10|3206.09|3197.39|3206.5|3197.8|3206.84|3198.14|3203.39|3194.69|36
1641575840000|2022-01-07 17:17:20|3206.38|3197.68|3207.18|3198.48|3207.75|3199.05|3206.01|3197.31|37
1641575850000|2022-01-07 17:17:30|3207.13|3198.43|3205.72|3197.02|3207.39|3198.69|3205.46|3196.76|38
1641575860000|2022-01-07 17:17:40|3205.47|3196.77|3206.03|3197.33|3206.68|3197.98|3205.47|3196.77|40
1641575870000|2022-01-07 17:17:50|3206.1|3197.4|3204.41|3195.71|3206.1|3197.4|3204.37|3195.67|37
1641575880000|2022-01-07 17:18:00|3204.44|3195.74|3204.79|3196.09|3204.79|3196.09|3204.32|3195.62|37
1641575890000|2022-01-07 17:18:10|3204.75|3196.05|3203.29|3194.59|3204.75|3196.05|3203.22|3194.52|37
1641575900000|2022-01-07 17:18:20|3203.27|3194.57|3202.27|3193.57|3203.27|3194.57|3201.89|3193.19|35
1641575910000|2022-01-07 17:18:30|3202.33|3193.63|3200.89|3192.19|3202.93|3194.23|3200.89|3192.19|33
1641575920000|2022-01-07 17:18:40|3200.91|3192.21|3200.45|3191.75|3200.91|3192.21|3199.89|3191.19|36
1641575930000|2022-01-07 17:18:50|3200.51|3191.81|3200.04|3191.34|3200.51|3191.81|3199.79|3191.09|37
1641575940000|2022-01-07 17:19:00|3200.11|3191.41|3200.31|3191.61|3202.15|3193.45|3199.67|3190.97|34
1641575950000|2022-01-07 17:19:10|3200.32|3191.62|3199.57|3190.87|3200.33|3191.63|3199.3|3190.6|33
1641575960000|2022-01-07 17:19:20|3199.09|3190.39|3198.31|3189.61|3199.09|3190.39|3197.8|3189.1|34
1641575970000|2022-01-07 17:19:30|3198.06|3189.36|3197.43|3188.73|3198.33|3189.63|3196.81|3188.11|34
1641575980000|2022-01-07 17:19:40|3197.36|3188.66|3197.36|3188.66|3197.66|3188.96|3197.22|3188.52|39
1641575990000|2022-01-07 17:19:50|3197.35|3188.65|3196.11|3187.41|3197.43|3188.73|3196.11|3187.41|34
1641576000000|2022-01-07 17:20:00|3196.03|3187.33|3192.47|3183.77|3196.03|3187.33|3192.47|3183.77|39
1641576010000|2022-01-07 17:20:10|3192.65|3183.95|3192.7|3184|3192.7|3184|3190.58|3181.88|39
1641576020000|2022-01-07 17:20:20|3192.51|3183.81|3191.18|3182.48|3193.52|3184.82|3191.18|3182.48|40
1641576030000|2022-01-07 17:20:30|3191.09|3182.39|3190.81|3182.11|3191.64|3182.94|3190.59|3181.89|40
1641576040000|2022-01-07 17:20:40|3190.83|3182.13|3190.89|3182.19|3191.58|3182.88|3190.76|3182.06|35
1641576050000|2022-01-07 17:20:50|3190.93|3182.23|3190.49|3181.79|3190.93|3182.23|3190.06|3181.36|36
1641576060000|2022-01-07 17:21:00|3190.44|3181.74|3192.21|3183.51|3192.21|3183.51|3190.44|3181.74|38
1641576070000|2022-01-07 17:21:10|3192.54|3183.84|3190.58|3181.88|3192.54|3183.84|3190.3|3181.6|37
1641576080000|2022-01-07 17:21:20|3190.45|3181.75|3192.64|3183.94|3192.64|3183.94|3190.45|3181.75|38
1641576090000|2022-01-07 17:21:30|3192.78|3184.08|3194.13|3185.43|3194.69|3185.99|3192.78|3184.08|37
1641576100000|2022-01-07 17:21:40|3194.4|3185.7|3193.25|3184.55|3194.4|3185.7|3192.81|3184.11|37
1641576110000|2022-01-07 17:21:50|3193.3|3184.6|3193.28|3184.58|3193.52|3184.82|3192.01|3183.31|36
1641576120000|2022-01-07 17:22:00|3193.22|3184.52|3193.46|3184.76|3194.26|3185.56|3192.62|3183.92|40
1641576130000|2022-01-07 17:22:10|3193.45|3184.75|3193.71|3185.01|3193.9|3185.2|3192.97|3184.27|38
1641576140000|2022-01-07 17:22:20|3193.69|3184.99|3193.72|3185.02|3194.41|3185.71|3193.44|3184.74|37
1641576150000|2022-01-07 17:22:30|3193.49|3184.79|3193.32|3184.62|3193.49|3184.79|3191.78|3183.08|38
1641576160000|2022-01-07 17:22:40|3193.37|3184.67|3192.41|3183.71|3193.37|3184.67|3191.94|3183.24|35
1641576170000|2022-01-07 17:22:50|3192.45|3183.75|3193.22|3184.52|3193.22|3184.52|3192.11|3183.41|35
1641576180000|2022-01-07 17:23:00|3193.12|3184.42|3192.61|3183.91|3193.17|3184.47|3191.95|3183.25|38
1641576190000|2022-01-07 17:23:10|3192.64|3183.94|3191.2|3182.5|3192.88|3184.18|3191.2|3182.5|35
1641576200000|2022-01-07 17:23:20|3191.19|3182.49|3190.74|3182.04|3191.19|3182.49|3190.7|3182|29
1641576210000|2022-01-07 17:23:30|3190.65|3181.95|3189.42|3180.72|3190.66|3181.96|3189.4|3180.7|29
1641576220000|2022-01-07 17:23:40|3189.92|3181.22|3190.57|3181.87|3190.62|3181.92|3189.38|3180.68|32
1641576230000|2022-01-07 17:23:50|3190.55|3181.85|3190.5|3181.8|3190.58|3181.88|3190.14|3181.44|27
1641576240000|2022-01-07 17:24:00|3190.54|3181.84|3191.87|3183.17|3191.96|3183.26|3190.54|3181.84|35
1641576250000|2022-01-07 17:24:10|3191.72|3183.02|3192.34|3183.64|3192.57|3183.87|3191.72|3183.02|37
1641576260000|2022-01-07 17:24:20|3192.51|3183.81|3192.97|3184.27|3193.13|3184.43|3192.28|3183.58|35
1641576270000|2022-01-07 17:24:30|3193.05|3184.35|3193.69|3184.99|3194.01|3185.31|3192.87|3184.17|36
1641576280000|2022-01-07 17:24:40|3193.66|3184.96|3191.28|3182.58|3193.66|3184.96|3190.63|3181.93|38
1641576290000|2022-01-07 17:24:50|3191.32|3182.62|3190.57|3181.87|3191.39|3182.69|3190.13|3181.43|39
1641576300000|2022-01-07 17:25:00|3190.67|3181.97|3189.96|3181.26|3190.84|3182.14|3189.91|3181.21|37
1641576310000|2022-01-07 17:25:10|3189.94|3181.24|3186.76|3178.06|3189.94|3181.24|3186.47|3177.77|37
1641576320000|2022-01-07 17:25:20|3186.81|3178.11|3189.88|3181.18|3191.29|3182.59|3186.81|3178.11|37
1641576330000|2022-01-07 17:25:30|3189.91|3181.21|3189.61|3180.91|3190.29|3181.59|3188.72|3180.02|37
1641576340000|2022-01-07 17:25:40|3189.76|3181.06|3190.19|3181.49|3190.46|3181.76|3189.5|3180.8|37
1641576350000|2022-01-07 17:25:50|3190.32|3181.62|3190.77|3182.07|3190.95|3182.25|3190.24|3181.54|36
1641576360000|2022-01-07 17:26:00|3190.83|3182.13|3188.98|3180.28|3191.85|3183.15|3188.71|3180.01|39
1641576370000|2022-01-07 17:26:10|3189.19|3180.49|3188.84|3180.14|3190.38|3181.68|3188.71|3180.01|34
1641576380000|2022-01-07 17:26:20|3188.86|3180.16|3189.5|3180.8|3189.59|3180.89|3188.18|3179.48|34
1641576390000|2022-01-07 17:26:30|3189.46|3180.76|3188.44|3179.74|3189.84|3181.14|3188.22|3179.52|37
1641576400000|2022-01-07 17:26:40|3188.38|3179.68|3188.22|3179.52|3188.76|3180.06|3187.94|3179.24|36
1641576410000|2022-01-07 17:26:50|3188.16|3179.46|3188.19|3179.49|3188.8|3180.1|3187.8|3179.1|37
1641576420000|2022-01-07 17:27:00|3188.2|3179.5|3188.39|3179.69|3189.42|3180.72|3188.13|3179.43|39
1641576430000|2022-01-07 17:27:10|3188.35|3179.65|3188.82|3180.12|3189.07|3180.37|3187.75|3179.05|37
1641576440000|2022-01-07 17:27:20|3189|3180.3|3188.58|3179.88|3189.66|3180.96|3188.56|3179.86|38
1641576450000|2022-01-07 17:27:30|3188.8|3180.1|3190.06|3181.36|3190.15|3181.45|3188.62|3179.92|38
1641576460000|2022-01-07 17:27:40|3190.08|3181.38|3190.34|3181.64|3190.45|3181.75|3190.08|3181.38|36
1641576470000|2022-01-07 17:27:50|3190.3|3181.6|3188.72|3180.02|3190.31|3181.61|3188.72|3180.02|37
1641576480000|2022-01-07 17:28:00|3188.71|3180.01|3189.77|3181.07|3190.04|3181.34|3188.59|3179.89|34
1641576490000|2022-01-07 17:28:10|3189.91|3181.21|3190.2|3181.5|3190.2|3181.5|3189.88|3181.18|34
1641576500000|2022-01-07 17:28:20|3190.1|3181.4|3192.61|3183.91|3192.68|3183.98|3190.1|3181.4|34
1641576510000|2022-01-07 17:28:30|3193.16|3184.46|3190.99|3182.29|3193.16|3184.46|3190.96|3182.26|38
1641576520000|2022-01-07 17:28:40|3191|3182.3|3191.4|3182.7|3191.62|3182.92|3189.74|3181.04|33
1641576530000|2022-01-07 17:28:50|3191.43|3182.73|3191.45|3182.75|3192.13|3183.43|3191.11|3182.41|38
1641576540000|2022-01-07 17:29:00|3191.44|3182.74|3189.59|3180.89|3191.84|3183.14|3189.59|3180.89|38
1641576550000|2022-01-07 17:29:10|3189.54|3180.84|3188.65|3179.95|3189.61|3180.91|3188.1|3179.4|38
1641576560000|2022-01-07 17:29:20|3188.6|3179.9|3188.91|3180.21|3188.91|3180.21|3188.4|3179.7|37
1641576570000|2022-01-07 17:29:30|3188.87|3180.17|3190|3181.3|3190.02|3181.32|3188.71|3180.01|40
1641576580000|2022-01-07 17:29:40|3189.99|3181.29|3196.84|3188.14|3196.84|3188.14|3189.88|3181.18|39
1641576590000|2022-01-07 17:29:50|3196.78|3188.08|3195.68|3186.98|3196.78|3188.08|3195.06|3186.36|39
1641576600000|2022-01-07 17:30:00|3195.45|3186.75|3194.1|3185.4|3195.45|3186.75|3193.28|3184.58|37
1641576610000|2022-01-07 17:30:10|3194.13|3185.43|3191.86|3183.16|3194.13|3185.43|3190.16|3181.46|36
1641576620000|2022-01-07 17:30:20|3191.83|3183.13|3191.92|3183.22|3192.37|3183.67|3190.45|3181.75|38
1641576630000|2022-01-07 17:30:30|3191.95|3183.25|3193.14|3184.44|3193.79|3185.09|3191.92|3183.22|37
1641576640000|2022-01-07 17:30:40|3193.18|3184.48|3192.63|3183.93|3193.29|3184.59|3191.89|3183.19|36
1641576650000|2022-01-07 17:30:50|3192.6|3183.9|3193.16|3184.46|3193.59|3184.89|3192.53|3183.83|35
1641576660000|2022-01-07 17:31:00|3193.11|3184.41|3193.6|3184.9|3193.76|3185.06|3192.71|3184.01|35
1641576670000|2022-01-07 17:31:10|3193.62|3184.92|3194.41|3185.71|3194.68|3185.98|3193.43|3184.73|38
1641576680000|2022-01-07 17:31:20|3194.22|3185.52|3193.47|3184.77|3194.22|3185.52|3192.63|3183.93|38
1641576690000|2022-01-07 17:31:30|3193.55|3184.85|3193.62|3184.92|3193.71|3185.01|3193.45|3184.75|38
1641576700000|2022-01-07 17:31:40|3193.64|3184.94|3193.45|3184.75|3193.69|3184.99|3193.06|3184.36|35
1641576710000|2022-01-07 17:31:50|3193.49|3184.79|3192.76|3184.06|3193.58|3184.88|3192.29|3183.59|36
1641576720000|2022-01-07 17:32:00|3192.74|3184.04|3191.33|3182.63|3192.83|3184.13|3191.33|3182.63|38
1641576730000|2022-01-07 17:32:10|3191.31|3182.61|3191.31|3182.61|3192.3|3183.6|3190.97|3182.27|40
1641576740000|2022-01-07 17:32:20|3191.28|3182.58|3192.81|3184.11|3192.81|3184.11|3190.51|3181.81|33
1641576750000|2022-01-07 17:32:30|3192.82|3184.12|3193.12|3184.42|3193.5|3184.8|3192.82|3184.12|31
1641576760000|2022-01-07 17:32:40|3193.43|3184.73|3193.28|3184.58|3193.71|3185.01|3193.23|3184.53|36
1641576770000|2022-01-07 17:32:50|3193.29|3184.59|3193.16|3184.46|3193.43|3184.73|3192.8|3184.1|36
1641576780000|2022-01-07 17:33:00|3193.23|3184.53|3191.68|3182.98|3193.24|3184.54|3191.18|3182.48|38
1641576790000|2022-01-07 17:33:10|3191.7|3183|3190.19|3181.49|3191.7|3183|3189.97|3181.27|38
1641576800000|2022-01-07 17:33:20|3190.2|3181.5|3188.4|3179.7|3190.2|3181.5|3187.89|3179.19|39
1641576810000|2022-01-07 17:33:30|3188.57|3179.87|3188.34|3179.64|3188.57|3179.87|3188.1|3179.4|34
1641576820000|2022-01-07 17:33:40|3188.36|3179.66|3188.22|3179.52|3189.31|3180.61|3188.08|3179.38|33
1641576830000|2022-01-07 17:33:50|3188.39|3179.69|3188.43|3179.73|3188.63|3179.93|3188.09|3179.39|35
1641576840000|2022-01-07 17:34:00|3188.35|3179.65|3187.85|3179.15|3188.56|3179.86|3187.8|3179.1|34
1641576850000|2022-01-07 17:34:10|3187.91|3179.21|3186.65|3177.95|3187.95|3179.25|3186.51|3177.81|35
1641576860000|2022-01-07 17:34:20|3186.71|3178.01|3185.66|3176.96|3186.75|3178.05|3184.59|3175.89|33
1641576870000|2022-01-07 17:34:30|3185.67|3176.97|3185.58|3176.88|3186.13|3177.43|3185.26|3176.56|35
1641576880000|2022-01-07 17:34:40|3185.87|3177.17|3185.47|3176.77|3185.87|3177.17|3185.31|3176.61|34
1641576890000|2022-01-07 17:34:50|3185.36|3176.66|3185.69|3176.99|3185.76|3177.06|3185.31|3176.61|36
1641576900000|2022-01-07 17:35:00|3185.46|3176.76|3186.97|3178.27|3187.26|3178.56|3185.46|3176.76|39
1641576910000|2022-01-07 17:35:10|3187.09|3178.39|3188.01|3179.31|3188.06|3179.36|3186.8|3178.1|36
1641576920000|2022-01-07 17:35:20|3188.31|3179.61|3187.06|3178.36|3188.67|3179.97|3186.94|3178.24|38
1641576930000|2022-01-07 17:35:30|3186.98|3178.28|3185.53|3176.83|3187|3178.3|3185.43|3176.73|40
1641576940000|2022-01-07 17:35:40|3185.49|3176.79|3184.29|3175.59|3185.83|3177.13|3184.29|3175.59|36
1641576950000|2022-01-07 17:35:50|3184.27|3175.57|3183.03|3174.33|3184.31|3175.61|3182.05|3173.35|39
1641576960000|2022-01-07 17:36:00|3183.25|3174.55|3184.03|3175.33|3184.21|3175.51|3183|3174.3|34
1641576970000|2022-01-07 17:36:10|3183.93|3175.23|3183.84|3175.14|3184.54|3175.84|3183.58|3174.88|33
1641576980000|2022-01-07 17:36:20|3183.58|3174.88|3183.48|3174.78|3183.79|3175.09|3183.26|3174.56|30
1641576990000|2022-01-07 17:36:30|3183.46|3174.76|3183.17|3174.47|3183.52|3174.82|3183.17|3174.47|30
1641577000000|2022-01-07 17:36:40|3183.16|3174.46|3182.17|3173.47|3183.16|3174.46|3181.93|3173.23|34
1641577010000|2022-01-07 17:36:50|3182.14|3173.44|3180.65|3171.95|3182.36|3173.66|3180.61|3171.91|23
1641577020000|2022-01-07 17:37:00|3180.97|3172.27|3180.66|3171.96|3181.08|3172.38|3180.01|3171.31|30
1641577030000|2022-01-07 17:37:10|3180.71|3172.01|3180.44|3171.74|3180.81|3172.11|3180.26|3171.56|38
1641577040000|2022-01-07 17:37:20|3180.13|3171.43|3179.43|3170.73|3180.13|3171.43|3177.96|3169.26|38
1641577050000|2022-01-07 17:37:30|3179.28|3170.58|3178.37|3169.67|3179.53|3170.83|3178.35|3169.65|37
1641577060000|2022-01-07 17:37:40|3178.41|3169.71|3178.16|3169.46|3178.8|3170.1|3178.15|3169.45|40
1641577070000|2022-01-07 17:37:50|3178.19|3169.49|3180.14|3171.44|3180.58|3171.88|3178.19|3169.49|35
1641577080000|2022-01-07 17:38:00|3180.11|3171.41|3179.12|3170.42|3180.35|3171.65|3178.89|3170.19|39
1641577090000|2022-01-07 17:38:10|3179.24|3170.54|3182.34|3173.64|3182.34|3173.64|3179.08|3170.38|36
1641577100000|2022-01-07 17:38:20|3182.29|3173.59|3182.48|3173.78|3182.57|3173.87|3181.61|3172.91|40
1641577110000|2022-01-07 17:38:30|3182.46|3173.76|3183|3174.3|3183|3174.3|3181.77|3173.07|37
1641577120000|2022-01-07 17:38:40|3183.16|3174.46|3182.53|3173.83|3183.82|3175.12|3182.4|3173.7|35
1641577130000|2022-01-07 17:38:50|3182.68|3173.98|3181.58|3172.88|3182.68|3173.98|3181.58|3172.88|35
1641577140000|2022-01-07 17:39:00|3181.18|3172.48|3180.82|3172.12|3181.18|3172.48|3180.56|3171.86|34
1641577150000|2022-01-07 17:39:10|3180.81|3172.11|3181.75|3173.05|3181.95|3173.25|3180.78|3172.08|36
1641577160000|2022-01-07 17:39:20|3181.82|3173.12|3182.56|3173.86|3182.74|3174.04|3180.45|3171.75|35
1641577170000|2022-01-07 17:39:30|3182.78|3174.08|3183.2|3174.5|3183.21|3174.51|3182.74|3174.04|34
1641577180000|2022-01-07 17:39:40|3183.18|3174.48|3182.89|3174.19|3183.2|3174.5|3182.87|3174.17|32
1641577190000|2022-01-07 17:39:50|3182.98|3174.28|3184.13|3175.43|3184.23|3175.53|3182.98|3174.28|36
1641577200000|2022-01-07 17:40:00|3184.21|3175.51|3185.77|3177.07|3185.97|3177.27|3184.21|3175.51|37
1641577210000|2022-01-07 17:40:10|3185.9|3177.2|3188.29|3179.59|3188.64|3179.94|3185.87|3177.17|38
1641577220000|2022-01-07 17:40:20|3188.3|3179.6|3187.12|3178.42|3188.3|3179.6|3187.12|3178.42|38
1641577230000|2022-01-07 17:40:30|3187.11|3178.41|3185.34|3176.64|3187.11|3178.41|3185.34|3176.64|36
1641577240000|2022-01-07 17:40:40|3185.52|3176.82|3186.29|3177.59|3187.09|3178.39|3185.52|3176.82|37
1641577250000|2022-01-07 17:40:50|3186.32|3177.62|3187.45|3178.75|3187.45|3178.75|3186.17|3177.47|40
1641577260000|2022-01-07 17:41:00|3187.41|3178.71|3187|3178.3|3187.93|3179.23|3186.98|3178.28|35
1641577270000|2022-01-07 17:41:10|3186.94|3178.24|3184.75|3176.05|3187.02|3178.32|3183.72|3175.02|35
1641577280000|2022-01-07 17:41:20|3184.95|3176.25|3186.59|3177.89|3187.6|3178.9|3184.95|3176.25|38
1641577290000|2022-01-07 17:41:30|3186.79|3178.09|3183.88|3175.18|3186.79|3178.09|3183.88|3175.18|32
1641577300000|2022-01-07 17:41:40|3183.87|3175.17|3185.74|3177.04|3185.75|3177.05|3183.67|3174.97|29
1641577310000|2022-01-07 17:41:50|3185.82|3177.12|3185.76|3177.06|3186.65|3177.95|3185.64|3176.94|33
1641577320000|2022-01-07 17:42:00|3185.84|3177.14|3186.01|3177.31|3186.04|3177.34|3185.37|3176.67|27
1641577330000|2022-01-07 17:42:10|3186.03|3177.33|3187.09|3178.39|3187.31|3178.61|3186.03|3177.33|30
1641577340000|2022-01-07 17:42:20|3186.97|3178.27|3186.25|3177.55|3187.12|3178.42|3185.84|3177.14|38
1641577350000|2022-01-07 17:42:30|3186.31|3177.61|3186.09|3177.39|3186.65|3177.95|3185.8|3177.1|32
1641577360000|2022-01-07 17:42:40|3186.06|3177.36|3186.67|3177.97|3186.82|3178.12|3185.98|3177.28|31
1641577370000|2022-01-07 17:42:50|3186.64|3177.94|3186.5|3177.8|3186.88|3178.18|3186.23|3177.53|35
1641577380000|2022-01-07 17:43:00|3186.49|3177.79|3185.78|3177.08|3186.65|3177.95|3185.77|3177.07|34
1641577390000|2022-01-07 17:43:10|3185.76|3177.06|3183.84|3175.14|3186.18|3177.48|3183.84|3175.14|26
1641577400000|2022-01-07 17:43:20|3183.92|3175.22|3182.84|3174.14|3183.92|3175.22|3182.84|3174.14|15
1641577410000|2022-01-07 17:43:30|3183.12|3174.42|3183.29|3174.59|3183.58|3174.88|3183.06|3174.36|21
1641577420000|2022-01-07 17:43:40|3183.24|3174.54|3184.99|3176.29|3185.03|3176.33|3183.07|3174.37|35
1641577430000|2022-01-07 17:43:50|3184.98|3176.28|3185.88|3177.18|3186|3177.3|3184.88|3176.18|36
1641577440000|2022-01-07 17:44:00|3185.89|3177.19|3189.82|3181.12|3190.2|3181.5|3185.87|3177.17|38
1641577450000|2022-01-07 17:44:10|3189.88|3181.18|3192.68|3183.98|3192.68|3183.98|3189.88|3181.18|37
1641577460000|2022-01-07 17:44:20|3192.53|3183.83|3191.41|3182.71|3192.83|3184.13|3190.77|3182.07|40
1641577470000|2022-01-07 17:44:30|3191.61|3182.91|3191.37|3182.67|3191.61|3182.91|3190.91|3182.21|34
1641577480000|2022-01-07 17:44:40|3191.38|3182.68|3190.69|3181.99|3191.79|3183.09|3190.48|3181.78|38
1641577490000|2022-01-07 17:44:50|3190.72|3182.02|3191.41|3182.71|3191.43|3182.73|3190.49|3181.79|30
1641577500000|2022-01-07 17:45:00|3191.32|3182.62|3189.77|3181.07|3191.34|3182.64|3188.28|3179.58|34
1641577510000|2022-01-07 17:45:10|3189.63|3180.93|3189.37|3180.67|3190.24|3181.54|3189.18|3180.48|35
1641577520000|2022-01-07 17:45:20|3189.53|3180.83|3191.23|3182.53|3191.23|3182.53|3189.53|3180.83|36
1641577530000|2022-01-07 17:45:30|3191.28|3182.58|3191.44|3182.74|3191.46|3182.76|3190.52|3181.82|36
1641577540000|2022-01-07 17:45:40|3191.47|3182.77|3191.18|3182.48|3191.47|3182.77|3190.24|3181.54|32
1641577550000|2022-01-07 17:45:50|3191.36|3182.66|3192.64|3183.94|3192.71|3184.01|3190.73|3182.03|33
1641577560000|2022-01-07 17:46:00|3192.63|3183.93|3192.96|3184.26|3193.46|3184.76|3192.13|3183.43|34
1641577570000|2022-01-07 17:46:10|3193.11|3184.41|3194.56|3185.86|3194.63|3185.93|3192.97|3184.27|38
1641577580000|2022-01-07 17:46:20|3194.41|3185.71|3198.73|3190.03|3198.73|3190.03|3194.38|3185.68|38
1641577590000|2022-01-07 17:46:30|3198.71|3190.01|3199|3190.3|3200.47|3191.77|3198.71|3190.01|36
1641577600000|2022-01-07 17:46:40|3199.11|3190.41|3200.38|3191.68|3200.95|3192.25|3199.06|3190.36|36
1641577610000|2022-01-07 17:46:50|3200.34|3191.64|3201.22|3192.52|3202.06|3193.36|3200.26|3191.56|39
1641577620000|2022-01-07 17:47:00|3201.12|3192.42|3201.13|3192.43|3201.33|3192.63|3200.35|3191.65|31
1641577630000|2022-01-07 17:47:10|3201.11|3192.41|3199.85|3191.15|3201.2|3192.5|3199.39|3190.69|36
1641577640000|2022-01-07 17:47:20|3199.78|3191.08|3199|3190.3|3200.07|3191.37|3198.08|3189.38|36
1641577650000|2022-01-07 17:47:30|3198.69|3189.99|3197.61|3188.91|3198.92|3190.22|3196.87|3188.17|38
1641577660000|2022-01-07 17:47:40|3197.58|3188.88|3197.55|3188.85|3197.76|3189.06|3196.92|3188.22|36
1641577670000|2022-01-07 17:47:50|3197.37|3188.67|3197.55|3188.85|3198.09|3189.39|3197.13|3188.43|34
1641577680000|2022-01-07 17:48:00|3197.44|3188.74|3196.3|3187.6|3197.44|3188.74|3196.26|3187.56|30
1641577690000|2022-01-07 17:48:10|3196.14|3187.44|3195.78|3187.08|3196.43|3187.73|3195.74|3187.04|20
1641577700000|2022-01-07 17:48:20|3195.86|3187.16|3197.12|3188.42|3197.12|3188.42|3195.86|3187.16|29
1641577710000|2022-01-07 17:48:30|3197.13|3188.43|3197.2|3188.5|3197.68|3188.98|3197.1|3188.4|27
1641577720000|2022-01-07 17:48:40|3197.83|3189.13|3198.83|3190.13|3198.83|3190.13|3197.46|3188.76|36
1641577730000|2022-01-07 17:48:50|3198.63|3189.93|3199.58|3190.88|3199.79|3191.09|3198.63|3189.93|37
1641577740000|2022-01-07 17:49:00|3199.6|3190.9|3200.19|3191.49|3200.24|3191.54|3199.6|3190.9|37
1641577750000|2022-01-07 17:49:10|3200.27|3191.57|3199.87|3191.17|3200.27|3191.57|3199.83|3191.13|34
1641577760000|2022-01-07 17:49:20|3199.89|3191.19|3196.3|3187.6|3199.93|3191.23|3196.3|3187.6|37
1641577770000|2022-01-07 17:49:30|3197.48|3188.78|3196.2|3187.5|3197.66|3188.96|3195.9|3187.2|34
1641577780000|2022-01-07 17:49:40|3197.1|3188.4|3195.44|3186.74|3197.34|3188.64|3194.66|3185.96|38
1641577790000|2022-01-07 17:49:50|3195.52|3186.82|3194.8|3186.1|3195.71|3187.01|3194.8|3186.1|39
1641577800000|2022-01-07 17:50:00|3194.84|3186.14|3193.6|3184.9|3195.11|3186.41|3193.6|3184.9|37
1641577810000|2022-01-07 17:50:10|3193.63|3184.93|3194.6|3185.9|3194.8|3186.1|3193.06|3184.36|38
1641577820000|2022-01-07 17:50:20|3194.55|3185.85|3195.95|3187.25|3196.03|3187.33|3194.55|3185.85|36
1641577830000|2022-01-07 17:50:30|3195.92|3187.22|3196.13|3187.43|3197.39|3188.69|3195.7|3187|39
1641577840000|2022-01-07 17:50:40|3196.14|3187.44|3196.66|3187.96|3196.95|3188.25|3195.54|3186.84|37
1641577850000|2022-01-07 17:50:50|3196.64|3187.94|3198.38|3189.68|3198.42|3189.72|3196.45|3187.75|37
1641577860000|2022-01-07 17:51:00|3198.35|3189.65|3198.84|3190.14|3198.89|3190.19|3198.27|3189.57|33
1641577870000|2022-01-07 17:51:10|3198.85|3190.15|3198.06|3189.36|3198.85|3190.15|3197.78|3189.08|35
1641577880000|2022-01-07 17:51:20|3198.05|3189.35|3199.21|3190.51|3199.25|3190.55|3198.05|3189.35|33
1641577890000|2022-01-07 17:51:30|3199.2|3190.5|3199.59|3190.89|3199.8|3191.1|3199.03|3190.33|36
1641577900000|2022-01-07 17:51:40|3199.57|3190.87|3199.21|3190.51|3199.68|3190.98|3199.06|3190.36|38
1641577910000|2022-01-07 17:51:50|3199.17|3190.47|3199.21|3190.51|3199.32|3190.62|3198.24|3189.54|37
1641577920000|2022-01-07 17:52:00|3199.3|3190.6|3200.9|3192.2|3201.09|3192.39|3199.3|3190.6|37
1641577930000|2022-01-07 17:52:10|3200.91|3192.21|3201.9|3193.2|3201.9|3193.2|3200.82|3192.12|29
1641577940000|2022-01-07 17:52:20|3201.85|3193.15|3200.5|3191.8|3201.97|3193.27|3200.5|3191.8|31
1641577950000|2022-01-07 17:52:30|3200.55|3191.85|3199.43|3190.73|3200.55|3191.85|3198.78|3190.08|38
1641577960000|2022-01-07 17:52:40|3199.4|3190.7|3198.91|3190.21|3199.57|3190.87|3198.86|3190.16|36
1641577970000|2022-01-07 17:52:50|3199.1|3190.4|3199.26|3190.56|3199.35|3190.65|3198.86|3190.16|31
1641577980000|2022-01-07 17:53:00|3199.29|3190.59|3198.19|3189.49|3199.5|3190.8|3198.14|3189.44|32
1641577990000|2022-01-07 17:53:10|3198.18|3189.48|3198.95|3190.25|3199.1|3190.4|3198.17|3189.47|35
1641578000000|2022-01-07 17:53:20|3198.91|3190.21|3199.75|3191.05|3199.86|3191.16|3198.69|3189.99|36
1641578010000|2022-01-07 17:53:30|3199.71|3191.01|3199.79|3191.09|3200.03|3191.33|3199.33|3190.63|35
1641578020000|2022-01-07 17:53:40|3199.72|3191.02|3200.98|3192.28|3201.01|3192.31|3199.59|3190.89|36
1641578030000|2022-01-07 17:53:50|3200.96|3192.26|3200.89|3192.19|3201.15|3192.45|3200.73|3192.03|35
1641578040000|2022-01-07 17:54:00|3200.94|3192.24|3201.1|3192.4|3201.1|3192.4|3200.72|3192.02|37
1641578050000|2022-01-07 17:54:10|3201.11|3192.41|3201.31|3192.61|3201.45|3192.75|3200.92|3192.22|34
1641578060000|2022-01-07 17:54:20|3201.28|3192.58|3201.25|3192.55|3201.51|3192.81|3201.13|3192.43|36
1641578070000|2022-01-07 17:54:30|3201.29|3192.59|3201.16|3192.46|3201.42|3192.72|3201.11|3192.41|35
1641578080000|2022-01-07 17:54:40|3201.15|3192.45|3200.56|3191.86|3201.16|3192.46|3200.4|3191.7|38
1641578090000|2022-01-07 17:54:50|3200.63|3191.93|3202.9|3194.2|3202.99|3194.29|3200.63|3191.93|37
1641578100000|2022-01-07 17:55:00|3202.93|3194.23|3203.65|3194.95|3204.1|3195.4|3202.77|3194.07|40
1641578110000|2022-01-07 17:55:10|3203.64|3194.94|3203.62|3194.92|3203.74|3195.04|3203.28|3194.58|33
1641578120000|2022-01-07 17:55:20|3203.63|3194.93|3202.72|3194.02|3203.69|3194.99|3202.64|3193.94|33
1641578130000|2022-01-07 17:55:30|3202.71|3194.01|3202.9|3194.2|3202.96|3194.26|3202.69|3193.99|32
1641578140000|2022-01-07 17:55:40|3202.88|3194.18|3202.58|3193.88|3202.88|3194.18|3200.77|3192.07|34
1641578150000|2022-01-07 17:55:50|3201.39|3192.69|3199.92|3191.22|3202.21|3193.51|3199.91|3191.21|25
1641578160000|2022-01-07 17:56:00|3199.87|3191.17|3200.1|3191.4|3200.26|3191.56|3199.76|3191.06|33
1641578170000|2022-01-07 17:56:10|3200.12|3191.42|3200.1|3191.4|3200.24|3191.54|3199.74|3191.04|28
1641578180000|2022-01-07 17:56:20|3200.24|3191.54|3200.47|3191.77|3200.47|3191.77|3199.68|3190.98|31
1641578190000|2022-01-07 17:56:30|3200.73|3192.03|3200.3|3191.6|3200.73|3192.03|3199.83|3191.13|36
1641578200000|2022-01-07 17:56:40|3200.28|3191.58|3199.87|3191.17|3200.32|3191.62|3199.3|3190.6|36
1641578210000|2022-01-07 17:56:50|3199.83|3191.13|3201.77|3193.07|3201.91|3193.21|3199.83|3191.13|35
1641578220000|2022-01-07 17:57:00|3201.83|3193.13|3201.85|3193.15|3201.96|3193.26|3201.75|3193.05|36
1641578230000|2022-01-07 17:57:10|3201.79|3193.09|3201.98|3193.28|3201.98|3193.28|3201.7|3193|32
1641578240000|2022-01-07 17:57:20|3202.09|3193.39|3202.31|3193.61|3202.45|3193.75|3202.09|3193.39|27
1641578250000|2022-01-07 17:57:30|3202.28|3193.58|3202|3193.3|3202.37|3193.67|3202|3193.3|33
1641578260000|2022-01-07 17:57:40|3202.01|3193.31|3201.83|3193.13|3202.29|3193.59|3201.78|3193.08|36
1641578270000|2022-01-07 17:57:50|3201.77|3193.07|3202.28|3193.58|3202.39|3193.69|3201.41|3192.71|34
1641578280000|2022-01-07 17:58:00|3202.48|3193.78|3202.97|3194.27|3203.02|3194.32|3202.48|3193.78|35
1641578290000|2022-01-07 17:58:10|3202.91|3194.21|3201.82|3193.12|3202.96|3194.26|3201.63|3192.93|33
1641578300000|2022-01-07 17:58:20|3201.9|3193.2|3201.79|3193.09|3201.9|3193.2|3201.59|3192.89|29
1641578310000|2022-01-07 17:58:30|3201.86|3193.16|3201.82|3193.12|3202.6|3193.9|3201.7|3193|35
1641578320000|2022-01-07 17:58:40|3201.79|3193.09|3201.83|3193.13|3202.01|3193.31|3201.72|3193.02|24
1641578330000|2022-01-07 17:58:50|3201.87|3193.17|3202.01|3193.31|3202.08|3193.38|3201.87|3193.17|22
1641578340000|2022-01-07 17:59:00|3201.99|3193.29|3203.17|3194.47|3203.2|3194.5|3201.99|3193.29|21
1641578350000|2022-01-07 17:59:10|3203.28|3194.58|3204.55|3195.85|3204.94|3196.24|3203.19|3194.49|33
1641578360000|2022-01-07 17:59:20|3204.43|3195.73|3206.19|3197.49|3206.19|3197.49|3204.43|3195.73|32
1641578370000|2022-01-07 17:59:30|3206.08|3197.38|3206.8|3198.1|3208.07|3199.37|3205.88|3197.18|36
1641578380000|2022-01-07 17:59:40|3206.6|3197.9|3207.96|3199.26|3207.97|3199.27|3206.43|3197.73|38
1641578390000|2022-01-07 17:59:50|3208.2|3199.5|3207.56|3198.86|3208.24|3199.54|3207|3198.3|38
1641578400000|2022-01-07 18:00:00|3207.44|3198.74|3206.73|3198.03|3207.52|3198.82|3206.09|3197.39|37
1641578410000|2022-01-07 18:00:10|3206.67|3197.97|3205.8|3197.1|3206.67|3197.97|3205.24|3196.54|37
1641578420000|2022-01-07 18:00:20|3205.82|3197.12|3207.77|3199.07|3208.05|3199.35|3205.7|3197|36
1641578430000|2022-01-07 18:00:30|3207.99|3199.29|3207.09|3198.39|3208.45|3199.75|3207.09|3198.39|34
1641578440000|2022-01-07 18:00:40|3207.1|3198.4|3204.79|3196.09|3207.27|3198.57|3204.55|3195.85|37
1641578450000|2022-01-07 18:00:50|3204.95|3196.25|3203.97|3195.27|3206.12|3197.42|3203.95|3195.25|38
1641578460000|2022-01-07 18:01:00|3203.9|3195.2|3201.29|3192.59|3204.79|3196.09|3201.29|3192.59|38
1641578470000|2022-01-07 18:01:10|3201.34|3192.64|3199.55|3190.85|3201.41|3192.71|3199.39|3190.69|38
1641578480000|2022-01-07 18:01:20|3199.63|3190.93|3199.92|3191.22|3200.95|3192.25|3199.25|3190.55|38
1641578490000|2022-01-07 18:01:30|3200|3191.3|3200.04|3191.34|3200.18|3191.48|3199.25|3190.55|37
1641578500000|2022-01-07 18:01:40|3200.08|3191.38|3202.17|3193.47|3202.17|3193.47|3200.08|3191.38|35
1641578510000|2022-01-07 18:01:50|3201.83|3193.13|3202.67|3193.97|3202.67|3193.97|3201.48|3192.78|36
1641578520000|2022-01-07 18:02:00|3203|3194.3|3204.48|3195.78|3204.78|3196.08|3203|3194.3|35
1641578530000|2022-01-07 18:02:10|3204.38|3195.68|3207.55|3198.85|3207.67|3198.97|3204.35|3195.65|36
1641578540000|2022-01-07 18:02:20|3207.58|3198.88|3209.34|3200.64|3209.34|3200.64|3207.58|3198.88|35
1641578550000|2022-01-07 18:02:30|3209.03|3200.33|3210.54|3201.84|3210.64|3201.94|3208.92|3200.22|38
1641578560000|2022-01-07 18:02:40|3210.37|3201.67|3210.07|3201.37|3210.63|3201.93|3209.66|3200.96|37
1641578570000|2022-01-07 18:02:50|3209.89|3201.19|3209.02|3200.32|3209.89|3201.19|3209|3200.3|40
1641578580000|2022-01-07 18:03:00|3209.36|3200.66|3210.53|3201.83|3210.74|3202.04|3209.36|3200.66|39
1641578590000|2022-01-07 18:03:10|3210.31|3201.61|3207.71|3199.01|3211.02|3202.32|3207.71|3199.01|38
1641578600000|2022-01-07 18:03:20|3207.91|3199.21|3206.42|3197.72|3207.95|3199.25|3205.7|3197|38
1641578610000|2022-01-07 18:03:30|3206.44|3197.74|3205.98|3197.28|3206.48|3197.78|3205.81|3197.11|37
1641578620000|2022-01-07 18:03:40|3205.95|3197.25|3204.06|3195.36|3206.04|3197.34|3203.91|3195.21|38
1641578630000|2022-01-07 18:03:50|3204.12|3195.42|3205.91|3197.21|3205.91|3197.21|3204.07|3195.37|39
1641578640000|2022-01-07 18:04:00|3206.03|3197.33|3208.2|3199.5|3208.2|3199.5|3206.03|3197.33|39
1641578650000|2022-01-07 18:04:10|3208.34|3199.64|3209.37|3200.67|3209.37|3200.67|3208.34|3199.64|37
1641578660000|2022-01-07 18:04:20|3209.23|3200.53|3209.95|3201.25|3209.96|3201.26|3209.23|3200.53|33
1641578670000|2022-01-07 18:04:30|3209.79|3201.09|3211.24|3202.54|3211.43|3202.73|3209.73|3201.03|39
1641578680000|2022-01-07 18:04:40|3211.35|3202.65|3211.1|3202.4|3212.71|3204.01|3210.97|3202.27|40
1641578690000|2022-01-07 18:04:50|3211.26|3202.56|3212.35|3203.65|3212.75|3204.05|3211.19|3202.49|37
1641578700000|2022-01-07 18:05:00|3212.23|3203.53|3211.07|3202.37|3212.27|3203.57|3211.01|3202.31|37
1641578710000|2022-01-07 18:05:10|3211.06|3202.36|3212.15|3203.45|3212.17|3203.47|3211.05|3202.35|36
1641578720000|2022-01-07 18:05:20|3212.24|3203.54|3211.45|3202.75|3212.25|3203.55|3211.45|3202.75|34
1641578730000|2022-01-07 18:05:30|3211.41|3202.71|3212.23|3203.53|3212.32|3203.62|3211.27|3202.57|35
1641578740000|2022-01-07 18:05:40|3212.25|3203.55|3211.86|3203.16|3212.25|3203.55|3211.7|3203|30
1641578750000|2022-01-07 18:05:50|3211.84|3203.14|3211.6|3202.9|3211.84|3203.14|3211.37|3202.67|29
1641578760000|2022-01-07 18:06:00|3211.61|3202.91|3211.52|3202.82|3211.79|3203.09|3210.98|3202.28|30
1641578770000|2022-01-07 18:06:10|3211.53|3202.83|3211.51|3202.81|3211.88|3203.18|3211.21|3202.51|32
1641578780000|2022-01-07 18:06:20|3211.23|3202.53|3211.55|3202.85|3211.67|3202.97|3211.2|3202.5|30
1641578790000|2022-01-07 18:06:30|3211.5|3202.8|3211.34|3202.64|3211.6|3202.9|3211.15|3202.45|33
1641578800000|2022-01-07 18:06:40|3211.3|3202.6|3211.61|3202.91|3211.61|3202.91|3211.08|3202.38|32
1641578810000|2022-01-07 18:06:50|3211.41|3202.71|3209.79|3201.09|3211.49|3202.79|3209.77|3201.07|35
1641578820000|2022-01-07 18:07:00|3209.81|3201.11|3211.87|3203.17|3211.87|3203.17|3209.81|3201.11|29
1641578830000|2022-01-07 18:07:10|3211.77|3203.07|3210.82|3202.12|3211.94|3203.24|3210.66|3201.96|31
1641578840000|2022-01-07 18:07:20|3210.85|3202.15|3210.25|3201.55|3211.05|3202.35|3210.16|3201.46|29
1641578850000|2022-01-07 18:07:30|3210.23|3201.53|3206.48|3197.78|3210.24|3201.54|3206.34|3197.64|36
1641578860000|2022-01-07 18:07:40|3206.31|3197.61|3206.11|3197.41|3206.48|3197.78|3205.54|3196.84|20
1641578870000|2022-01-07 18:07:50|3205.54|3196.84|3204.33|3195.63|3206.48|3197.78|3204.27|3195.57|33
1641578880000|2022-01-07 18:08:00|3204.26|3195.56|3204.18|3195.48|3204.97|3196.27|3203.86|3195.16|39
1641578890000|2022-01-07 18:08:10|3204.55|3195.85|3204.06|3195.36|3204.66|3195.96|3203.75|3195.05|36
1641578900000|2022-01-07 18:08:20|3204.11|3195.41|3204.09|3195.39|3204.55|3195.85|3204.01|3195.31|36
1641578910000|2022-01-07 18:08:30|3204.08|3195.38|3204.1|3195.4|3204.48|3195.78|3203.94|3195.24|37
1641578920000|2022-01-07 18:08:40|3204.25|3195.55|3206.62|3197.92|3207.24|3198.54|3204.19|3195.49|34
1641578930000|2022-01-07 18:08:50|3206.58|3197.88|3204.35|3195.65|3206.77|3198.07|3204.35|3195.65|39
1641578940000|2022-01-07 18:09:00|3204.29|3195.59|3204.13|3195.43|3204.33|3195.63|3203.79|3195.09|35
1641578950000|2022-01-07 18:09:10|3204.19|3195.49|3203.72|3195.02|3205.04|3196.34|3203.72|3195.02|33
1641578960000|2022-01-07 18:09:20|3203.63|3194.93|3204.73|3196.03|3204.81|3196.11|3203.63|3194.93|37
1641578970000|2022-01-07 18:09:30|3204.76|3196.06|3204.73|3196.03|3204.84|3196.14|3204.34|3195.64|31
1641578980000|2022-01-07 18:09:40|3204.74|3196.04|3201.45|3192.75|3204.75|3196.05|3201.45|3192.75|34
1641578990000|2022-01-07 18:09:50|3201.63|3192.93|3200.95|3192.25|3202.72|3194.02|3200.95|3192.25|30
1641579000000|2022-01-07 18:10:00|3201.07|3192.37|3201.9|3193.2|3202.22|3193.52|3199.94|3191.24|38
1641579010000|2022-01-07 18:10:10|3201.57|3192.87|3202.63|3193.93|3203.81|3195.11|3201.57|3192.87|40
1641579020000|2022-01-07 18:10:20|3202.82|3194.12|3203.92|3195.22|3204.04|3195.34|3202.82|3194.12|34
1641579030000|2022-01-07 18:10:30|3203.94|3195.24|3204.84|3196.14|3204.91|3196.21|3203.83|3195.13|33
1641579040000|2022-01-07 18:10:40|3204.79|3196.09|3205.54|3196.84|3205.8|3197.1|3204.75|3196.05|38
1641579050000|2022-01-07 18:10:50|3205.55|3196.85|3206.12|3197.42|3206.12|3197.42|3205.13|3196.43|34
1641579060000|2022-01-07 18:11:00|3206.15|3197.45|3206.37|3197.67|3206.4|3197.7|3205.04|3196.34|37
1641579070000|2022-01-07 18:11:10|3206.39|3197.69|3207.84|3199.14|3207.84|3199.14|3206.35|3197.65|35
1641579080000|2022-01-07 18:11:20|3207.81|3199.11|3206.22|3197.52|3207.81|3199.11|3206.22|3197.52|35
1641579090000|2022-01-07 18:11:30|3206.27|3197.57|3205.98|3197.28|3206.44|3197.74|3205.33|3196.63|36
1641579100000|2022-01-07 18:11:40|3205.97|3197.27|3205.88|3197.18|3205.97|3197.27|3205.48|3196.78|35
1641579110000|2022-01-07 18:11:50|3205.91|3197.21|3203.58|3194.88|3205.91|3197.21|3203.58|3194.88|34
1641579120000|2022-01-07 18:12:00|3203.54|3194.84|3201.86|3193.16|3204.39|3195.69|3201.43|3192.73|37
1641579130000|2022-01-07 18:12:10|3201.83|3193.13|3203.11|3194.41|3203.11|3194.41|3201.81|3193.11|34
1641579140000|2022-01-07 18:12:20|3203.21|3194.51|3204.74|3196.04|3205.06|3196.36|3203.21|3194.51|34
1641579150000|2022-01-07 18:12:30|3204.86|3196.16|3205.66|3196.96|3205.85|3197.15|3204.75|3196.05|36
1641579160000|2022-01-07 18:12:40|3205.44|3196.74|3203.42|3194.72|3205.44|3196.74|3203.42|3194.72|36
1641579170000|2022-01-07 18:12:50|3203.41|3194.71|3203.08|3194.38|3203.54|3194.84|3203.08|3194.38|33
1641579180000|2022-01-07 18:13:00|3203.05|3194.35|3203.52|3194.82|3203.74|3195.04|3203.03|3194.33|30
1641579190000|2022-01-07 18:13:10|3203.53|3194.83|3202.73|3194.03|3203.85|3195.15|3202.36|3193.66|31
1641579200000|2022-01-07 18:13:20|3202.6|3193.9|3201.72|3193.02|3203.12|3194.42|3201.67|3192.97|23
1641579210000|2022-01-07 18:13:30|3202.03|3193.33|3202.56|3193.86|3202.68|3193.98|3201.63|3192.93|35
1641579220000|2022-01-07 18:13:40|3202.59|3193.89|3204.5|3195.8|3204.5|3195.8|3202.59|3193.89|38
1641579230000|2022-01-07 18:13:50|3204.44|3195.74|3204.35|3195.65|3204.72|3196.02|3203.94|3195.24|31
1641579240000|2022-01-07 18:14:00|3204.32|3195.62|3205.2|3196.5|3205.23|3196.53|3203.87|3195.17|37
1641579250000|2022-01-07 18:14:10|3205.29|3196.59|3205.44|3196.74|3205.56|3196.86|3204.65|3195.95|36
1641579260000|2022-01-07 18:14:20|3205.43|3196.73|3203.7|3195|3205.43|3196.73|3203.4|3194.7|38
1641579270000|2022-01-07 18:14:30|3203.64|3194.94|3204.55|3195.85|3204.59|3195.89|3203.35|3194.65|38
1641579280000|2022-01-07 18:14:40|3204.3|3195.6|3204.22|3195.52|3204.55|3195.85|3204.22|3195.52|39
1641579290000|2022-01-07 18:14:50|3204.34|3195.64|3204.57|3195.87|3204.6|3195.9|3204.26|3195.56|37
1641579300000|2022-01-07 18:15:00|3204.5|3195.8|3202.32|3193.62|3204.5|3195.8|3202.32|3193.62|34
1641579310000|2022-01-07 18:15:10|3202.42|3193.72|3204.21|3195.51|3204.3|3195.6|3201.81|3193.11|37
1641579320000|2022-01-07 18:15:20|3204.17|3195.47|3206.13|3197.43|3206.58|3197.88|3203.88|3195.18|37
1641579330000|2022-01-07 18:15:30|3205.91|3197.21|3206.78|3198.08|3207.29|3198.59|3205.3|3196.6|33
1641579340000|2022-01-07 18:15:40|3207.02|3198.32|3210.22|3201.52|3210.48|3201.78|3207.02|3198.32|36
1641579350000|2022-01-07 18:15:50|3210.42|3201.72|3210.75|3202.05|3211.7|3203|3210.24|3201.54|37
1641579360000|2022-01-07 18:16:00|3210.68|3201.98|3209.66|3200.96|3211.69|3202.99|3209.66|3200.96|39
1641579370000|2022-01-07 18:16:10|3209.61|3200.91|3208.49|3199.79|3209.89|3201.19|3208.14|3199.44|36
1641579380000|2022-01-07 18:16:20|3208.57|3199.87|3208.82|3200.12|3208.87|3200.17|3207.61|3198.91|36
1641579390000|2022-01-07 18:16:30|3208.86|3200.16|3208.04|3199.34|3208.92|3200.22|3207.68|3198.98|29
1641579400000|2022-01-07 18:16:40|3207.98|3199.28|3207.22|3198.52|3207.98|3199.28|3207.17|3198.47|18
1641579410000|2022-01-07 18:16:50|3207.28|3198.58|3206.95|3198.25|3207.28|3198.58|3206.08|3197.38|27
1641579420000|2022-01-07 18:17:00|3207|3198.3|3204.35|3195.65|3207.35|3198.65|3203.73|3195.03|25
1641579430000|2022-01-07 18:17:10|3204.37|3195.67|3202.26|3193.56|3204.45|3195.75|3202.26|3193.56|37
1641579440000|2022-01-07 18:17:20|3202.03|3193.33|3202.77|3194.07|3203.57|3194.87|3201.22|3192.52|39
1641579450000|2022-01-07 18:17:30|3202.72|3194.02|3201.89|3193.19|3202.72|3194.02|3201.59|3192.89|27
1641579460000|2022-01-07 18:17:40|3202.03|3193.33|3202.43|3193.73|3202.49|3193.79|3201.7|3193|26
1641579470000|2022-01-07 18:17:50|3202.42|3193.72|3203.2|3194.5|3203.29|3194.59|3202.33|3193.63|31
1641579480000|2022-01-07 18:18:00|3203.23|3194.53|3202.2|3193.5|3203.24|3194.54|3202.2|3193.5|29
1641579490000|2022-01-07 18:18:10|3202.26|3193.56|3201.96|3193.26|3202.26|3193.56|3201.84|3193.14|39
1641579500000|2022-01-07 18:18:20|3202|3193.3|3202.15|3193.45|3202.19|3193.49|3201.87|3193.17|34
1641579510000|2022-01-07 18:18:30|3202.27|3193.57|3201.93|3193.23|3202.34|3193.64|3201.8|3193.1|39
1641579520000|2022-01-07 18:18:40|3201.94|3193.24|3201.59|3192.89|3202.22|3193.52|3201.2|3192.5|34
1641579530000|2022-01-07 18:18:50|3201.61|3192.91|3200.04|3191.34|3201.68|3192.98|3199.9|3191.2|36
1641579540000|2022-01-07 18:19:00|3199.91|3191.21|3198.63|3189.93|3200.35|3191.65|3198.3|3189.6|34
1641579550000|2022-01-07 18:19:10|3198.91|3190.21|3200.91|3192.21|3200.91|3192.21|3198.77|3190.07|39
1641579560000|2022-01-07 18:19:20|3200.21|3191.51|3198.65|3189.95|3200.52|3191.82|3198.2|3189.5|34
1641579570000|2022-01-07 18:19:30|3198.7|3190|3198.76|3190.06|3198.98|3190.28|3198.12|3189.42|31
1641579580000|2022-01-07 18:19:40|3198.64|3189.94|3197.95|3189.25|3198.95|3190.25|3196.95|3188.25|38
1641579590000|2022-01-07 18:19:50|3198.11|3189.41|3196.26|3187.56|3198.11|3189.41|3196.24|3187.54|36
1641579600000|2022-01-07 18:20:00|3196.38|3187.68|3197.48|3188.78|3198.03|3189.33|3196.23|3187.53|38
1641579610000|2022-01-07 18:20:10|3197.3|3188.6|3197.16|3188.46|3197.83|3189.13|3197.16|3188.46|36
1641579620000|2022-01-07 18:20:20|3197.15|3188.45|3197.01|3188.31|3197.33|3188.63|3196.63|3187.93|38
1641579630000|2022-01-07 18:20:30|3197.03|3188.33|3196.77|3188.07|3197.54|3188.84|3196.52|3187.82|38
1641579640000|2022-01-07 18:20:40|3196.82|3188.12|3195.45|3186.75|3196.82|3188.12|3195.45|3186.75|35
1641579650000|2022-01-07 18:20:50|3195.31|3186.61|3195.27|3186.57|3195.63|3186.93|3194.98|3186.28|36
1641579660000|2022-01-07 18:21:00|3195.22|3186.52|3194.14|3185.44|3196.34|3187.64|3194.06|3185.36|38
1641579670000|2022-01-07 18:21:10|3193.97|3185.27|3194.43|3185.73|3195.03|3186.33|3193.9|3185.2|37
1641579680000|2022-01-07 18:21:20|3194.42|3185.72|3193.66|3184.96|3194.52|3185.82|3193.48|3184.78|35
1641579690000|2022-01-07 18:21:30|3193.63|3184.93|3193.78|3185.08|3194.17|3185.47|3193.27|3184.57|38
1641579700000|2022-01-07 18:21:40|3193.85|3185.15|3192.77|3184.07|3193.85|3185.15|3192.68|3183.98|33
1641579710000|2022-01-07 18:21:50|3192.74|3184.04|3192.43|3183.73|3192.91|3184.21|3192.36|3183.66|29
1641579720000|2022-01-07 18:22:00|3192.67|3183.97|3192.48|3183.78|3192.7|3184|3192.19|3183.49|30
1641579730000|2022-01-07 18:22:10|3192.47|3183.77|3193.38|3184.68|3193.67|3184.97|3192.29|3183.59|39
1641579740000|2022-01-07 18:22:20|3192.96|3184.26|3195.99|3187.29|3195.99|3187.29|3192.91|3184.21|33
1641579750000|2022-01-07 18:22:30|3196.13|3187.43|3195.09|3186.39|3196.47|3187.77|3195.09|3186.39|39
1641579760000|2022-01-07 18:22:40|3195.06|3186.36|3194.06|3185.36|3195.56|3186.86|3194.04|3185.34|36
1641579770000|2022-01-07 18:22:50|3194.04|3185.34|3193.69|3184.99|3194.19|3185.49|3193.69|3184.99|33
1641579780000|2022-01-07 18:23:00|3193.19|3184.49|3191.93|3183.23|3193.35|3184.65|3191.83|3183.13|30
1641579790000|2022-01-07 18:23:10|3191.98|3183.28|3189.76|3181.06|3192.2|3183.5|3189.76|3181.06|31
1641579800000|2022-01-07 18:23:20|3189.54|3180.84|3188.49|3179.79|3189.54|3180.84|3187.57|3178.87|37
1641579810000|2022-01-07 18:23:30|3188.51|3179.81|3187.99|3179.29|3189.2|3180.5|3187.97|3179.27|29
1641579820000|2022-01-07 18:23:40|3188.06|3179.36|3189.52|3180.82|3189.68|3180.98|3187.98|3179.28|36
1641579830000|2022-01-07 18:23:50|3189.7|3181|3189.86|3181.16|3190.23|3181.53|3189.38|3180.68|27
1641579840000|2022-01-07 18:24:00|3189.88|3181.18|3190.35|3181.65|3190.75|3182.05|3189.85|3181.15|25
1641579850000|2022-01-07 18:24:10|3190.32|3181.62|3190.56|3181.86|3190.63|3181.93|3190.26|3181.56|16
1641579860000|2022-01-07 18:24:20|3190.49|3181.79|3188.9|3180.2|3190.54|3181.84|3187.64|3178.94|31
1641579870000|2022-01-07 18:24:30|3187.64|3178.94|3187.56|3178.86|3187.87|3179.17|3186.72|3178.02|33
1641579880000|2022-01-07 18:24:40|3187.49|3178.79|3188.24|3179.54|3188.61|3179.91|3187.41|3178.71|32
1641579890000|2022-01-07 18:24:50|3188.39|3179.69|3188.25|3179.55|3188.59|3179.89|3188.03|3179.33|35
1641579900000|2022-01-07 18:25:00|3188.22|3179.52|3188.67|3179.97|3189.08|3180.38|3188.17|3179.47|39
1641579910000|2022-01-07 18:25:10|3188.56|3179.86|3189.41|3180.71|3189.41|3180.71|3188.45|3179.75|37
1641579920000|2022-01-07 18:25:20|3189.01|3180.31|3189.11|3180.41|3189.48|3180.78|3188.99|3180.29|33
1641579930000|2022-01-07 18:25:30|3189.08|3180.38|3187.73|3179.03|3189.3|3180.6|3187.73|3179.03|37
1641579940000|2022-01-07 18:25:40|3187.71|3179.01|3188.67|3179.97|3189.14|3180.44|3187.14|3178.44|33
1641579950000|2022-01-07 18:25:50|3188.87|3180.17|3188.68|3179.98|3188.87|3180.17|3188.27|3179.57|34
1641579960000|2022-01-07 18:26:00|3188.5|3179.8|3188.96|3180.26|3189.08|3180.38|3188.03|3179.33|37
1641579970000|2022-01-07 18:26:10|3188.97|3180.27|3187.67|3178.97|3188.97|3180.27|3187.5|3178.8|33
1641579980000|2022-01-07 18:26:20|3187.66|3178.96|3186.87|3178.17|3187.69|3178.99|3186.83|3178.13|31
1641579990000|2022-01-07 18:26:30|3186.92|3178.22|3187.23|3178.53|3187.31|3178.61|3186.85|3178.15|33
1641580000000|2022-01-07 18:26:40|3187.24|3178.54|3188.61|3179.91|3188.61|3179.91|3187.11|3178.41|35
1641580010000|2022-01-07 18:26:50|3188.63|3179.93|3187.96|3179.26|3189.28|3180.58|3187.94|3179.24|32
1641580020000|2022-01-07 18:27:00|3187.97|3179.27|3189.25|3180.55|3189.25|3180.55|3187.96|3179.26|35
1641580030000|2022-01-07 18:27:10|3188.98|3180.28|3189.25|3180.55|3189.65|3180.95|3188.98|3180.28|34
1641580040000|2022-01-07 18:27:20|3189.41|3180.71|3189.23|3180.53|3189.52|3180.82|3188.97|3180.27|35
1641580050000|2022-01-07 18:27:30|3189.22|3180.52|3188.4|3179.7|3189.27|3180.57|3188.21|3179.51|31
1641580060000|2022-01-07 18:27:40|3188.37|3179.67|3187.36|3178.66|3188.47|3179.77|3187.35|3178.65|32
1641580070000|2022-01-07 18:27:50|3187.1|3178.4|3186.73|3178.03|3187.38|3178.68|3185.34|3176.64|36
1641580080000|2022-01-07 18:28:00|3186.9|3178.2|3186.08|3177.38|3187.3|3178.6|3185.11|3176.41|39
1641580090000|2022-01-07 18:28:10|3186.19|3177.49|3185.98|3177.28|3186.19|3177.49|3185.85|3177.15|38
1641580100000|2022-01-07 18:28:20|3185.96|3177.26|3183.44|3174.74|3186.15|3177.45|3183.44|3174.74|34
1641580110000|2022-01-07 18:28:30|3182.8|3174.1|3182.81|3174.11|3183.05|3174.35|3181.83|3173.13|37
1641580120000|2022-01-07 18:28:40|3183.07|3174.37|3183.89|3175.19|3183.93|3175.23|3182.98|3174.28|39
1641580130000|2022-01-07 18:28:50|3183.79|3175.09|3184.02|3175.32|3184.04|3175.34|3183.77|3175.07|37
1641580140000|2022-01-07 18:29:00|3183.96|3175.26|3184.3|3175.6|3184.89|3176.19|3183.96|3175.26|36
1641580150000|2022-01-07 18:29:10|3184.31|3175.61|3181.83|3173.13|3184.38|3175.68|3181.78|3173.08|36
1641580160000|2022-01-07 18:29:20|3181.8|3173.1|3181.89|3173.19|3181.89|3173.19|3181.05|3172.35|35
1641580170000|2022-01-07 18:29:30|3182.1|3173.4|3181.69|3172.99|3182.2|3173.5|3180.92|3172.22|36
1641580180000|2022-01-07 18:29:40|3181.72|3173.02|3180.33|3171.63|3181.88|3173.18|3180.33|3171.63|30
1641580190000|2022-01-07 18:29:50|3180.54|3171.84|3180.21|3171.51|3181.01|3172.31|3179.81|3171.11|22
1641580200000|2022-01-07 18:30:00|3180.32|3171.62|3181.53|3172.83|3181.53|3172.83|3180.01|3171.31|35
1641580210000|2022-01-07 18:30:10|3181.58|3172.88|3181.5|3172.8|3181.7|3173|3180.92|3172.22|37
1641580220000|2022-01-07 18:30:20|3181.25|3172.55|3181.21|3172.51|3181.38|3172.68|3180.56|3171.86|37
1641580230000|2022-01-07 18:30:30|3181.27|3172.57|3183.25|3174.55|3183.4|3174.7|3181.27|3172.57|38
1641580240000|2022-01-07 18:30:40|3183.37|3174.67|3184.77|3176.07|3184.96|3176.26|3183.19|3174.49|36
1641580250000|2022-01-07 18:30:50|3184.64|3175.94|3183.3|3174.6|3184.64|3175.94|3181.93|3173.23|36
1641580260000|2022-01-07 18:31:00|3183.19|3174.49|3184.54|3175.84|3185.12|3176.42|3183.15|3174.45|37
1641580270000|2022-01-07 18:31:10|3184.44|3175.74|3185.2|3176.5|3185.36|3176.66|3183.88|3175.18|36
1641580280000|2022-01-07 18:31:20|3185.16|3176.46|3185.05|3176.35|3185.23|3176.53|3184.71|3176.01|23
1641580290000|2022-01-07 18:31:30|3185.15|3176.45|3188.03|3179.33|3188.79|3180.09|3184.96|3176.26|36
1641580300000|2022-01-07 18:31:40|3187.78|3179.08|3187.34|3178.64|3188.23|3179.53|3187.1|3178.4|37
1641580310000|2022-01-07 18:31:50|3187.48|3178.78|3186.71|3178.01|3187.48|3178.78|3185.89|3177.19|34
1641580320000|2022-01-07 18:32:00|3186.51|3177.81|3188.04|3179.34|3188.53|3179.83|3186.27|3177.57|38
1641580330000|2022-01-07 18:32:10|3187.7|3179|3188.52|3179.82|3188.63|3179.93|3187.61|3178.91|37
1641580340000|2022-01-07 18:32:20|3188.57|3179.87|3186.49|3177.79|3188.72|3180.02|3186.46|3177.76|37
1641580350000|2022-01-07 18:32:30|3186.84|3178.14|3187.57|3178.87|3188.3|3179.6|3186.84|3178.14|38
1641580360000|2022-01-07 18:32:40|3187.54|3178.84|3186.47|3177.77|3187.56|3178.86|3185.97|3177.27|36
1641580370000|2022-01-07 18:32:50|3186.6|3177.9|3187.47|3178.77|3187.67|3178.97|3186.45|3177.75|39
1641580380000|2022-01-07 18:33:00|3187.45|3178.75|3190.48|3181.78|3190.48|3181.78|3187.35|3178.65|32
1641580390000|2022-01-07 18:33:10|3190.65|3181.95|3190.61|3181.91|3190.77|3182.07|3190.12|3181.42|35
1641580400000|2022-01-07 18:33:20|3190.69|3181.99|3191.18|3182.48|3191.19|3182.49|3190.18|3181.48|35
1641580410000|2022-01-07 18:33:30|3191.16|3182.46|3190.74|3182.04|3191.18|3182.48|3190.56|3181.86|33
1641580420000|2022-01-07 18:33:40|3190.82|3182.12|3190.12|3181.42|3190.87|3182.17|3189.61|3180.91|37
1641580430000|2022-01-07 18:33:50|3190.15|3181.45|3193.12|3184.42|3193.12|3184.42|3190.11|3181.41|37
1641580440000|2022-01-07 18:34:00|3193.16|3184.46|3192.4|3183.7|3194.05|3185.35|3192.14|3183.44|39
1641580450000|2022-01-07 18:34:10|3192.44|3183.74|3191.12|3182.42|3192.44|3183.74|3191.12|3182.42|35
1641580460000|2022-01-07 18:34:20|3191.23|3182.53|3191.55|3182.85|3192.22|3183.52|3191.2|3182.5|37
1641580470000|2022-01-07 18:34:30|3191.52|3182.82|3190.12|3181.42|3191.69|3182.99|3189.43|3180.73|38
1641580480000|2022-01-07 18:34:40|3190.34|3181.64|3189.96|3181.26|3191.16|3182.46|3189.88|3181.18|38
1641580490000|2022-01-07 18:34:50|3189.94|3181.24|3190.4|3181.7|3190.54|3181.84|3189.94|3181.24|37
1641580500000|2022-01-07 18:35:00|3190.41|3181.71|3192.6|3183.9|3192.68|3183.98|3190.35|3181.65|36
1641580510000|2022-01-07 18:35:10|3192.61|3183.91|3192.52|3183.82|3193.14|3184.44|3192.23|3183.53|37
1641580520000|2022-01-07 18:35:20|3192.58|3183.88|3192.77|3184.07|3192.89|3184.19|3192.26|3183.56|32
1641580530000|2022-01-07 18:35:30|3192.88|3184.18|3192.55|3183.85|3192.88|3184.18|3192.51|3183.81|20
1641580540000|2022-01-07 18:35:40|3192.75|3184.05|3192.29|3183.59|3193.12|3184.42|3192.28|3183.58|35
1641580550000|2022-01-07 18:35:50|3192.32|3183.62|3191.89|3183.19|3192.34|3183.64|3191.09|3182.39|30
1641580560000|2022-01-07 18:36:00|3191.91|3183.21|3192.44|3183.74|3193.08|3184.38|3191.9|3183.2|33
1641580570000|2022-01-07 18:36:10|3192.63|3183.93|3189.91|3181.21|3192.63|3183.93|3189.9|3181.2|34
1641580580000|2022-01-07 18:36:20|3190.75|3182.05|3190.71|3182.01|3190.82|3182.12|3190.63|3181.93|35
1641580590000|2022-01-07 18:36:30|3190.73|3182.03|3190.87|3182.17|3190.89|3182.19|3190.59|3181.89|33
1641580600000|2022-01-07 18:36:40|3190.56|3181.86|3192.98|3184.28|3192.98|3184.28|3190.56|3181.86|27
1641580610000|2022-01-07 18:36:50|3192.97|3184.27|3192.8|3184.1|3192.97|3184.27|3192.3|3183.6|34
1641580620000|2022-01-07 18:37:00|3192.71|3184.01|3193.01|3184.31|3193.42|3184.72|3192.45|3183.75|36
1641580630000|2022-01-07 18:37:10|3193.13|3184.43|3192|3183.3|3193.6|3184.9|3191.78|3183.08|37
1641580640000|2022-01-07 18:37:20|3191.99|3183.29|3191.28|3182.58|3192.21|3183.51|3191.19|3182.49|36
1641580650000|2022-01-07 18:37:30|3190.8|3182.1|3189.59|3180.89|3190.96|3182.26|3189.47|3180.77|35
1641580660000|2022-01-07 18:37:40|3189.46|3180.76|3189.36|3180.66|3189.54|3180.84|3189.27|3180.57|32
1641580670000|2022-01-07 18:37:50|3189.28|3180.58|3189.85|3181.15|3190.47|3181.77|3189.28|3180.58|33
1641580680000|2022-01-07 18:38:00|3190.01|3181.31|3189.46|3180.76|3190.01|3181.31|3189.06|3180.36|34
1641580690000|2022-01-07 18:38:10|3189.43|3180.73|3190.59|3181.89|3190.59|3181.89|3189.4|3180.7|35
1641580700000|2022-01-07 18:38:20|3190.46|3181.76|3191.03|3182.33|3191.82|3183.12|3190.41|3181.71|34
1641580710000|2022-01-07 18:38:30|3191.61|3182.91|3191.46|3182.76|3191.61|3182.91|3191.05|3182.35|26
1641580720000|2022-01-07 18:38:40|3191.32|3182.62|3191.37|3182.67|3191.53|3182.83|3190.82|3182.12|26
1641580730000|2022-01-07 18:38:50|3191.4|3182.7|3191.81|3183.11|3191.94|3183.24|3191.37|3182.67|28
1641580740000|2022-01-07 18:39:00|3191.89|3183.19|3191.45|3182.75|3191.89|3183.19|3191.32|3182.62|32
1641580750000|2022-01-07 18:39:10|3191.48|3182.78|3189.01|3180.31|3191.64|3182.94|3188.98|3180.28|37
1641580760000|2022-01-07 18:39:20|3188.9|3180.2|3187.21|3178.51|3188.9|3180.2|3187.21|3178.51|35
1641580770000|2022-01-07 18:39:30|3187.14|3178.44|3185.57|3176.87|3187.14|3178.44|3184.72|3176.02|38
1641580780000|2022-01-07 18:39:40|3185.83|3177.13|3186.26|3177.56|3186.87|3178.17|3185.83|3177.13|35
1641580790000|2022-01-07 18:39:50|3186.27|3177.57|3186.6|3177.9|3186.8|3178.1|3186.14|3177.44|36
1641580800000|2022-01-07 18:40:00|3186.7|3178|3186.57|3177.87|3187.14|3178.44|3186.1|3177.4|30
1641580810000|2022-01-07 18:40:10|3186.59|3177.89|3184.47|3175.77|3186.82|3178.12|3184.47|3175.77|38
1641580820000|2022-01-07 18:40:20|3184.12|3175.42|3185.31|3176.61|3185.31|3176.61|3183.96|3175.26|34
1641580830000|2022-01-07 18:40:30|3185.22|3176.52|3185.41|3176.71|3185.43|3176.73|3184.87|3176.17|34
1641580840000|2022-01-07 18:40:40|3185.34|3176.64|3183.3|3174.6|3185.34|3176.64|3183.28|3174.58|36
1641580850000|2022-01-07 18:40:50|3183.32|3174.62|3182.49|3173.79|3183.32|3174.62|3181.27|3172.57|35
1641580860000|2022-01-07 18:41:00|3182.28|3173.58|3184.42|3175.72|3184.56|3175.86|3182.28|3173.58|38
1641580870000|2022-01-07 18:41:10|3184.45|3175.75|3184.07|3175.37|3184.72|3176.02|3183.84|3175.14|36
1641580880000|2022-01-07 18:41:20|3184.06|3175.36|3185.02|3176.32|3185.31|3176.61|3183.58|3174.88|38
1641580890000|2022-01-07 18:41:30|3185.04|3176.34|3186.99|3178.29|3187.04|3178.34|3184.96|3176.26|35
1641580900000|2022-01-07 18:41:40|3187.02|3178.32|3187.28|3178.58|3188.07|3179.37|3186.96|3178.26|30
1641580910000|2022-01-07 18:41:50|3187.59|3178.89|3186.71|3178.01|3187.59|3178.89|3186.44|3177.74|40
1641580920000|2022-01-07 18:42:00|3186.81|3178.11|3187.23|3178.53|3187.47|3178.77|3186.37|3177.67|38
1641580930000|2022-01-07 18:42:10|3187.21|3178.51|3189.19|3180.49|3189.19|3180.49|3187.18|3178.48|37
1641580940000|2022-01-07 18:42:20|3189.28|3180.58|3189.84|3181.14|3190.13|3181.43|3189.18|3180.48|34
1641580950000|2022-01-07 18:42:30|3189.87|3181.17|3187.8|3179.1|3189.87|3181.17|3187.27|3178.57|36
1641580960000|2022-01-07 18:42:40|3187.78|3179.08|3185.63|3176.93|3187.84|3179.14|3185.63|3176.93|29
1641580970000|2022-01-07 18:42:50|3185.6|3176.9|3183.51|3174.81|3185.65|3176.95|3183.51|3174.81|24
1641580980000|2022-01-07 18:43:00|3183.45|3174.75|3184.23|3175.53|3184.45|3175.75|3182.92|3174.22|27
1641580990000|2022-01-07 18:43:10|3184.25|3175.55|3184.4|3175.7|3184.41|3175.71|3183.23|3174.53|22
1641581000000|2022-01-07 18:43:20|3184.29|3175.59|3182.66|3173.96|3184.49|3175.79|3182.62|3173.92|24
1641581010000|2022-01-07 18:43:30|3182.62|3173.92|3181.91|3173.21|3182.63|3173.93|3181.57|3172.87|31
1641581020000|2022-01-07 18:43:40|3181.77|3173.07|3181.53|3172.83|3182.01|3173.31|3181.46|3172.76|34
1641581030000|2022-01-07 18:43:50|3181.61|3172.91|3181.65|3172.95|3181.99|3173.29|3181.54|3172.84|35
1641581040000|2022-01-07 18:44:00|3181.69|3172.99|3179.37|3170.67|3182.24|3173.54|3179.32|3170.62|32
1641581050000|2022-01-07 18:44:10|3179.31|3170.61|3178.1|3169.4|3179.32|3170.62|3177.73|3169.03|36
1641581060000|2022-01-07 18:44:20|3178.19|3169.49|3179.93|3171.23|3180.02|3171.32|3178.19|3169.49|35
1641581070000|2022-01-07 18:44:30|3179.95|3171.25|3180.06|3171.36|3180.08|3171.38|3179.82|3171.12|32
1641581080000|2022-01-07 18:44:40|3180.19|3171.49|3181.62|3172.92|3181.83|3173.13|3180.07|3171.37|37
1641581090000|2022-01-07 18:44:50|3181.59|3172.89|3178.39|3169.69|3181.65|3172.95|3178.39|3169.69|38
1641581100000|2022-01-07 18:45:00|3178.37|3169.67|3176.49|3167.79|3178.37|3169.67|3176.02|3167.32|26
1641581110000|2022-01-07 18:45:10|3176.58|3167.88|3178.16|3169.46|3178.22|3169.52|3176.58|3167.88|34
1641581120000|2022-01-07 18:45:20|3178.06|3169.36|3176.84|3168.14|3178.06|3169.36|3176.66|3167.96|38
1641581130000|2022-01-07 18:45:30|3176.91|3168.21|3177.29|3168.59|3177.31|3168.61|3176.91|3168.21|37
1641581140000|2022-01-07 18:45:40|3177.38|3168.68|3177.45|3168.75|3177.57|3168.87|3177.27|3168.57|34
1641581150000|2022-01-07 18:45:50|3177.57|3168.87|3177.42|3168.72|3178.36|3169.66|3177.42|3168.72|39
1641581160000|2022-01-07 18:46:00|3176.96|3168.26|3176.68|3167.98|3177.7|3169|3176.31|3167.61|38
1641581170000|2022-01-07 18:46:10|3176.75|3168.05|3177.95|3169.25|3178.01|3169.31|3176.67|3167.97|37
1641581180000|2022-01-07 18:46:20|3177.97|3169.27|3177.3|3168.6|3178.58|3169.88|3177.17|3168.47|37
1641581190000|2022-01-07 18:46:30|3177.61|3168.91|3177.33|3168.63|3177.61|3168.91|3176.34|3167.64|37
1641581200000|2022-01-07 18:46:40|3177.28|3168.58|3178.11|3169.41|3178.43|3169.73|3177.28|3168.58|34
1641581210000|2022-01-07 18:46:50|3178.21|3169.51|3177.14|3168.44|3178.24|3169.54|3177.07|3168.37|34
1641581220000|2022-01-07 18:47:00|3177.12|3168.42|3175.72|3167.02|3177.43|3168.73|3175.72|3167.02|33
1641581230000|2022-01-07 18:47:10|3175.75|3167.05|3176.11|3167.41|3177.48|3168.78|3175.75|3167.05|40
1641581240000|2022-01-07 18:47:20|3176.27|3167.57|3175.44|3166.74|3176.27|3167.57|3175.22|3166.52|33
1641581250000|2022-01-07 18:47:30|3175.45|3166.75|3171.24|3162.54|3175.45|3166.75|3171.04|3162.34|37
1641581260000|2022-01-07 18:47:40|3171.28|3162.58|3172.86|3164.16|3172.86|3164.16|3171.28|3162.58|37
1641581270000|2022-01-07 18:47:50|3172.89|3164.19|3173.05|3164.35|3173.19|3164.49|3172.35|3163.65|36
1641581280000|2022-01-07 18:48:00|3172.89|3164.19|3172.8|3164.1|3172.91|3164.21|3172.44|3163.74|40
1641581290000|2022-01-07 18:48:10|3172.77|3164.07|3170.6|3161.9|3172.9|3164.2|3170.59|3161.89|36
1641581300000|2022-01-07 18:48:20|3170.63|3161.93|3166.95|3158.25|3170.63|3161.93|3166.76|3158.06|39
1641581310000|2022-01-07 18:48:30|3166.91|3158.21|3171.24|3162.54|3171.56|3162.86|3166.91|3158.21|40
1641581320000|2022-01-07 18:48:40|3171.5|3162.8|3170.18|3161.48|3171.62|3162.92|3170.18|3161.48|39
1641581330000|2022-01-07 18:48:50|3170.26|3161.56|3169.56|3160.86|3170.32|3161.62|3169.28|3160.58|38
1641581340000|2022-01-07 18:49:00|3169.71|3161.01|3170.85|3162.15|3171.54|3162.84|3169.71|3161.01|36
1641581350000|2022-01-07 18:49:10|3170.87|3162.17|3172.23|3163.53|3172.65|3163.95|3170.81|3162.11|33
1641581360000|2022-01-07 18:49:20|3172.38|3163.68|3170.8|3162.1|3172.38|3163.68|3170.4|3161.7|37
1641581370000|2022-01-07 18:49:30|3170.77|3162.07|3169.68|3160.98|3171.23|3162.53|3169.49|3160.79|39
1641581380000|2022-01-07 18:49:40|3169.72|3161.02|3167.8|3159.1|3169.73|3161.03|3167.71|3159.01|38
1641581390000|2022-01-07 18:49:50|3167.84|3159.14|3166.59|3157.89|3168.32|3159.62|3166.59|3157.89|34
1641581400000|2022-01-07 18:50:00|3166.76|3158.06|3166.95|3158.25|3167.74|3159.04|3166.08|3157.38|39
1641581410000|2022-01-07 18:50:10|3167.18|3158.48|3165.96|3157.26|3167.8|3159.1|3165.74|3157.04|37
1641581420000|2022-01-07 18:50:20|3165.98|3157.28|3165.11|3156.41|3166.45|3157.75|3164.99|3156.29|40
1641581430000|2022-01-07 18:50:30|3165.1|3156.4|3162.58|3153.88|3165.19|3156.49|3161.99|3153.29|39
1641581440000|2022-01-07 18:50:40|3163.38|3154.68|3166.26|3157.56|3166.38|3157.68|3163.38|3154.68|40
1641581450000|2022-01-07 18:50:50|3166.55|3157.85|3166.1|3157.4|3166.71|3158.01|3165.17|3156.47|39
1641581460000|2022-01-07 18:51:00|3166.3|3157.6|3170.93|3162.23|3170.99|3162.29|3166.3|3157.6|39
1641581470000|2022-01-07 18:51:10|3171.26|3162.56|3170.24|3161.54|3171.32|3162.62|3169.76|3161.06|37
1641581480000|2022-01-07 18:51:20|3170.13|3161.43|3170.12|3161.42|3170.91|3162.21|3170.08|3161.38|35
1641581490000|2022-01-07 18:51:30|3170.14|3161.44|3172.33|3163.63|3173.09|3164.39|3170.14|3161.44|38
1641581500000|2022-01-07 18:51:40|3172|3163.3|3168.52|3159.82|3172|3163.3|3167.96|3159.26|37
1641581510000|2022-01-07 18:51:50|3168.55|3159.85|3171.09|3162.39|3171.14|3162.44|3167.98|3159.28|38
1641581520000|2022-01-07 18:52:00|3171.17|3162.47|3172.47|3163.77|3172.5|3163.8|3171.16|3162.46|34
1641581530000|2022-01-07 18:52:10|3172.56|3163.86|3174.22|3165.52|3174.52|3165.82|3172.36|3163.66|37
1641581540000|2022-01-07 18:52:20|3174.28|3165.58|3172.35|3163.65|3174.54|3165.84|3172.35|3163.65|37
1641581550000|2022-01-07 18:52:30|3172.45|3163.75|3171.73|3163.03|3172.94|3164.24|3170.78|3162.08|38
1641581560000|2022-01-07 18:52:40|3171.78|3163.08|3172.3|3163.6|3172.94|3164.24|3171.7|3163|34
1641581570000|2022-01-07 18:52:50|3172.28|3163.58|3172.31|3163.61|3172.67|3163.97|3171.54|3162.84|35
1641581580000|2022-01-07 18:53:00|3172.46|3163.76|3173.82|3165.12|3173.85|3165.15|3172.46|3163.76|37
1641581590000|2022-01-07 18:53:10|3173.83|3165.13|3174.25|3165.55|3174.28|3165.58|3173.73|3165.03|26
1641581600000|2022-01-07 18:53:20|3173.88|3165.18|3174.14|3165.44|3174.14|3165.44|3173.35|3164.65|23
1641581610000|2022-01-07 18:53:30|3174.43|3165.73|3173.9|3165.2|3174.47|3165.77|3173.6|3164.9|39
1641581620000|2022-01-07 18:53:40|3173.85|3165.15|3173.17|3164.47|3174.27|3165.57|3173.07|3164.37|36
1641581630000|2022-01-07 18:53:50|3173.09|3164.39|3170.59|3161.89|3173.09|3164.39|3170.5|3161.8|38
1641581640000|2022-01-07 18:54:00|3170.5|3161.8|3171.76|3163.06|3171.82|3163.12|3170|3161.3|35
1641581650000|2022-01-07 18:54:10|3171.77|3163.07|3171.55|3162.85|3172.12|3163.42|3171.55|3162.85|31
1641581660000|2022-01-07 18:54:20|3171.53|3162.83|3172.82|3164.12|3172.86|3164.16|3171.53|3162.83|34
1641581670000|2022-01-07 18:54:30|3172.85|3164.15|3172.26|3163.56|3173.63|3164.93|3172.26|3163.56|38
1641581680000|2022-01-07 18:54:40|3172.24|3163.54|3172.62|3163.92|3172.69|3163.99|3171.4|3162.7|38
1641581690000|2022-01-07 18:54:50|3172.67|3163.97|3173.2|3164.5|3173.53|3164.83|3172.67|3163.97|32
1641581700000|2022-01-07 18:55:00|3173.26|3164.56|3173.38|3164.68|3173.5|3164.8|3173.13|3164.43|39
1641581710000|2022-01-07 18:55:10|3173.48|3164.78|3174.24|3165.54|3174.74|3166.04|3173.43|3164.73|34
1641581720000|2022-01-07 18:55:20|3174.49|3165.79|3174.02|3165.32|3174.5|3165.8|3173.88|3165.18|35
1641581730000|2022-01-07 18:55:30|3174.01|3165.31|3174.81|3166.11|3174.88|3166.18|3173.97|3165.27|32
1641581740000|2022-01-07 18:55:40|3174.8|3166.1|3174.07|3165.37|3174.8|3166.1|3173.95|3165.25|32
1641581750000|2022-01-07 18:55:50|3174.08|3165.38|3174.36|3165.66|3174.9|3166.2|3174.08|3165.38|32
1641581760000|2022-01-07 18:56:00|3174.3|3165.6|3174.3|3165.6|3174.63|3165.93|3174.12|3165.42|34
1641581770000|2022-01-07 18:56:10|3174.33|3165.63|3174.43|3165.73|3174.55|3165.85|3174.25|3165.55|26
1641581780000|2022-01-07 18:56:20|3174.46|3165.76|3173.24|3164.54|3174.64|3165.94|3173.19|3164.49|32
1641581790000|2022-01-07 18:56:30|3173.19|3164.49|3172.75|3164.05|3173.27|3164.57|3172.37|3163.67|30
1641581800000|2022-01-07 18:56:40|3172.72|3164.02|3173.29|3164.59|3174.61|3165.91|3172.72|3164.02|29
1641581810000|2022-01-07 18:56:50|3173.28|3164.58|3173.77|3165.07|3173.79|3165.09|3173.25|3164.55|16
1641581820000|2022-01-07 18:57:00|3173.79|3165.09|3174.42|3165.72|3174.76|3166.06|3173.79|3165.09|32
1641581830000|2022-01-07 18:57:10|3174.5|3165.8|3174.53|3165.83|3175.28|3166.58|3174.32|3165.62|28
1641581840000|2022-01-07 18:57:20|3174.5|3165.8|3173.03|3164.33|3174.5|3165.8|3172.45|3163.75|35
1641581850000|2022-01-07 18:57:30|3173.1|3164.4|3172.99|3164.29|3173.15|3164.45|3172.84|3164.14|27
1641581860000|2022-01-07 18:57:40|3173.02|3164.32|3172.92|3164.22|3173.02|3164.32|3172.54|3163.84|27
1641581870000|2022-01-07 18:57:50|3172.93|3164.23|3173.28|3164.58|3173.28|3164.58|3171.59|3162.89|31
1641581880000|2022-01-07 18:58:00|3173.26|3164.56|3175.08|3166.38|3175.08|3166.38|3173.26|3164.56|29
1641581890000|2022-01-07 18:58:10|3175.03|3166.33|3175.43|3166.73|3176.03|3167.33|3175.03|3166.33|37
1641581900000|2022-01-07 18:58:20|3175.42|3166.72|3176.39|3167.69|3176.73|3168.03|3175.42|3166.72|38
1641581910000|2022-01-07 18:58:30|3176.54|3167.84|3177.51|3168.81|3177.53|3168.83|3176.13|3167.43|36
1641581920000|2022-01-07 18:58:40|3177.5|3168.8|3177.52|3168.82|3178.01|3169.31|3177.23|3168.53|37
1641581930000|2022-01-07 18:58:50|3177.57|3168.87|3174.97|3166.27|3177.71|3169.01|3174.91|3166.21|35
1641581940000|2022-01-07 18:59:00|3174.94|3166.24|3173.57|3164.87|3174.94|3166.24|3173.46|3164.76|39
1641581950000|2022-01-07 18:59:10|3173.58|3164.88|3173.05|3164.35|3174.16|3165.46|3172.95|3164.25|36
1641581960000|2022-01-07 18:59:20|3173.04|3164.34|3174.27|3165.57|3174.36|3165.66|3173.04|3164.34|36
1641581970000|2022-01-07 18:59:30|3174.21|3165.51|3176.81|3168.11|3177.5|3168.8|3173.99|3165.29|36
1641581980000|2022-01-07 18:59:40|3176.85|3168.15|3175.31|3166.61|3177.31|3168.61|3175.31|3166.61|37
1641581990000|2022-01-07 18:59:50|3175.41|3166.71|3175.96|3167.26|3176.77|3168.07|3175.41|3166.71|38
1641582000000|2022-01-07 19:00:00|3176.18|3167.48|3179.69|3170.99|3179.69|3170.99|3176.18|3167.48|39
1641582010000|2022-01-07 19:00:10|3179.79|3171.09|3179.23|3170.53|3180.56|3171.86|3178.51|3169.81|40
1641582020000|2022-01-07 19:00:20|3179.5|3170.8|3178.65|3169.95|3179.5|3170.8|3178.06|3169.36|39
1641582030000|2022-01-07 19:00:30|3178.74|3170.04|3179.71|3171.01|3180.01|3171.31|3178.52|3169.82|38
1641582040000|2022-01-07 19:00:40|3179.83|3171.13|3178.48|3169.78|3180.16|3171.46|3177.96|3169.26|36
1641582050000|2022-01-07 19:00:50|3178.47|3169.77|3179.44|3170.74|3179.55|3170.85|3177.95|3169.25|36
1641582060000|2022-01-07 19:01:00|3179.17|3170.47|3176.38|3167.68|3179.17|3170.47|3176.37|3167.67|35
1641582070000|2022-01-07 19:01:10|3176.37|3167.67|3177.94|3169.24|3177.94|3169.24|3176.04|3167.34|36
1641582080000|2022-01-07 19:01:20|3177.95|3169.25|3178.42|3169.72|3178.54|3169.84|3177.73|3169.03|39
1641582090000|2022-01-07 19:01:30|3178.46|3169.76|3177.57|3168.87|3178.62|3169.92|3177.57|3168.87|31
1641582100000|2022-01-07 19:01:40|3177.49|3168.79|3179.22|3170.52|3179.25|3170.55|3177.49|3168.79|30
1641582110000|2022-01-07 19:01:50|3178.94|3170.24|3180.04|3171.34|3180.04|3171.34|3178.82|3170.12|30
1641582120000|2022-01-07 19:02:00|3180.01|3171.31|3179.71|3171.01|3180.15|3171.45|3179.62|3170.92|30
1641582130000|2022-01-07 19:02:10|3179.7|3171|3179.85|3171.15|3180.32|3171.62|3179.65|3170.95|32
1641582140000|2022-01-07 19:02:20|3180.05|3171.35|3179.83|3171.13|3180.1|3171.4|3179.02|3170.32|33
1641582150000|2022-01-07 19:02:30|3180.03|3171.33|3180.01|3171.31|3181.37|3172.67|3179.83|3171.13|33
1641582160000|2022-01-07 19:02:40|3180.04|3171.34|3179.63|3170.93|3180.15|3171.45|3179.47|3170.77|29
1641582170000|2022-01-07 19:02:50|3179.65|3170.95|3179.03|3170.33|3180.01|3171.31|3179.03|3170.33|34
1641582180000|2022-01-07 19:03:00|3179.59|3170.89|3179.92|3171.22|3179.93|3171.23|3179.56|3170.86|31
1641582190000|2022-01-07 19:03:10|3179.91|3171.21|3179.98|3171.28|3180.46|3171.76|3179.75|3171.05|28
1641582200000|2022-01-07 19:03:20|3180.11|3171.41|3177.66|3168.96|3180.12|3171.42|3177.61|3168.91|27
1641582210000|2022-01-07 19:03:30|3177.5|3168.8|3177.83|3169.13|3177.91|3169.21|3176.61|3167.91|32
1641582220000|2022-01-07 19:03:40|3177.78|3169.08|3177.56|3168.86|3178.3|3169.6|3177.36|3168.66|37
1641582230000|2022-01-07 19:03:50|3177.57|3168.87|3177.6|3168.9|3177.84|3169.14|3176.99|3168.29|36
1641582240000|2022-01-07 19:04:00|3177.71|3169.01|3174.9|3166.2|3177.75|3169.05|3174.74|3166.04|37
1641582250000|2022-01-07 19:04:10|3174.89|3166.19|3173.09|3164.39|3175.07|3166.37|3173.05|3164.35|25
1641582260000|2022-01-07 19:04:20|3172.98|3164.28|3173.48|3164.78|3173.62|3164.92|3172.09|3163.39|39
1641582270000|2022-01-07 19:04:30|3173.34|3164.64|3173.78|3165.08|3174.42|3165.72|3173.25|3164.55|35
1641582280000|2022-01-07 19:04:40|3173.84|3165.14|3173.06|3164.36|3175.04|3166.34|3172.9|3164.2|39
1641582290000|2022-01-07 19:04:50|3172.99|3164.29|3171.9|3163.2|3173.22|3164.52|3171.9|3163.2|37
1641582300000|2022-01-07 19:05:00|3172.2|3163.5|3171.18|3162.48|3172.57|3163.87|3170.71|3162.01|34
1641582310000|2022-01-07 19:05:10|3171.53|3162.83|3169.03|3160.33|3171.72|3163.02|3169.01|3160.31|38
1641582320000|2022-01-07 19:05:20|3169.04|3160.34|3169.61|3160.91|3169.66|3160.96|3168.63|3159.93|33
1641582330000|2022-01-07 19:05:30|3169.67|3160.97|3167.56|3158.86|3169.67|3160.97|3167.56|3158.86|37
1641582340000|2022-01-07 19:05:40|3167.57|3158.87|3163.71|3155.01|3167.57|3158.87|3163.71|3155.01|37
1641582350000|2022-01-07 19:05:50|3163.86|3155.16|3164.15|3155.45|3164.24|3155.54|3163.86|3155.16|33
1641582360000|2022-01-07 19:06:00|3164.18|3155.48|3165.27|3156.57|3166.92|3158.22|3164.18|3155.48|39
1641582370000|2022-01-07 19:06:10|3165.18|3156.48|3165.64|3156.94|3166.39|3157.69|3165.14|3156.44|38
1641582380000|2022-01-07 19:06:20|3165.75|3157.05|3165.8|3157.1|3166.08|3157.38|3165.75|3157.05|37
1641582390000|2022-01-07 19:06:30|3165.81|3157.11|3164.34|3155.64|3165.92|3157.22|3164.23|3155.53|37
1641582400000|2022-01-07 19:06:40|3164.35|3155.65|3163.64|3154.94|3164.35|3155.65|3163.6|3154.9|33
1641582410000|2022-01-07 19:06:50|3163.73|3155.03|3164.33|3155.63|3164.61|3155.91|3163.6|3154.9|29
1641582420000|2022-01-07 19:07:00|3164.53|3155.83|3164.4|3155.7|3165.01|3156.31|3163.82|3155.12|38
1641582430000|2022-01-07 19:07:10|3164.2|3155.5|3163.22|3154.52|3164.33|3155.63|3162.25|3153.55|32
1641582440000|2022-01-07 19:07:20|3163.33|3154.63|3163.31|3154.61|3164.18|3155.48|3163.19|3154.49|36
1641582450000|2022-01-07 19:07:30|3163.33|3154.63|3159.08|3150.38|3163.53|3154.83|3159.08|3150.38|29
1641582460000|2022-01-07 19:07:40|3158.98|3150.28|3160.97|3152.27|3161.34|3152.64|3158.45|3149.75|34
1641582470000|2022-01-07 19:07:50|3161.03|3152.33|3162.24|3153.54|3162.46|3153.76|3159.2|3150.5|39
1641582480000|2022-01-07 19:08:00|3162.12|3153.42|3163.41|3154.71|3164.17|3155.47|3161.61|3152.91|36
1641582490000|2022-01-07 19:08:10|3163.53|3154.83|3161.94|3153.24|3164.2|3155.5|3161.91|3153.21|37
1641582500000|2022-01-07 19:08:20|3161.92|3153.22|3160.5|3151.8|3161.92|3153.22|3160.5|3151.8|38
1641582510000|2022-01-07 19:08:30|3160.24|3151.54|3161.02|3152.32|3161.21|3152.51|3160.13|3151.43|34
1641582520000|2022-01-07 19:08:40|3161.04|3152.34|3158.73|3150.03|3161.09|3152.39|3158.5|3149.8|36
1641582530000|2022-01-07 19:08:50|3158.72|3150.02|3155.92|3147.22|3158.78|3150.08|3155.57|3146.87|39
1641582540000|2022-01-07 19:09:00|3156.67|3147.97|3156.39|3147.69|3157.99|3149.29|3155.51|3146.81|40
1641582550000|2022-01-07 19:09:10|3156.31|3147.61|3151.68|3142.98|3158.11|3149.41|3151.29|3142.59|37
1641582560000|2022-01-07 19:09:20|3151.83|3143.13|3151.71|3143.01|3153.05|3144.35|3151.57|3142.87|40
1641582570000|2022-01-07 19:09:30|3151.67|3142.97|3154.46|3145.76|3154.47|3145.77|3151.67|3142.97|33
1641582580000|2022-01-07 19:09:40|3154.48|3145.78|3154.11|3145.41|3155.34|3146.64|3153.95|3145.25|31
1641582590000|2022-01-07 19:09:50|3154.06|3145.36|3151.62|3142.92|3154.16|3145.46|3151.62|3142.92|37
1641582600000|2022-01-07 19:10:00|3151.67|3142.97|3149.65|3140.95|3151.73|3143.03|3148.83|3140.13|37
1641582610000|2022-01-07 19:10:10|3149.47|3140.77|3153.87|3145.17|3154.02|3145.32|3149.36|3140.66|40
1641582620000|2022-01-07 19:10:20|3153.85|3145.15|3151.98|3143.28|3153.88|3145.18|3151.98|3143.28|39
1641582630000|2022-01-07 19:10:30|3152.09|3143.39|3150.33|3141.63|3152.09|3143.39|3150.24|3141.54|38
1641582640000|2022-01-07 19:10:40|3150.23|3141.53|3152.52|3143.82|3153.02|3144.32|3150.23|3141.53|36
1641582650000|2022-01-07 19:10:50|3152.38|3143.68|3152.89|3144.19|3153.54|3144.84|3152.15|3143.45|37
1641582660000|2022-01-07 19:11:00|3153.01|3144.31|3155.53|3146.83|3155.53|3146.83|3152.61|3143.91|37
1641582670000|2022-01-07 19:11:10|3155.54|3146.84|3156.03|3147.33|3156.55|3147.85|3155.54|3146.84|38
1641582680000|2022-01-07 19:11:20|3156.07|3147.37|3155.91|3147.21|3156.07|3147.37|3155.18|3146.48|35
1641582690000|2022-01-07 19:11:30|3155.86|3147.16|3155.8|3147.1|3156.37|3147.67|3155.72|3147.02|38
1641582700000|2022-01-07 19:11:40|3155.85|3147.15|3153.56|3144.86|3155.85|3147.15|3153.5|3144.8|34
1641582710000|2022-01-07 19:11:50|3153.51|3144.81|3153.17|3144.47|3154.09|3145.39|3152.2|3143.5|35
1641582720000|2022-01-07 19:12:00|3152.97|3144.27|3153.11|3144.41|3153.12|3144.42|3152.41|3143.71|36
1641582730000|2022-01-07 19:12:10|3152.88|3144.18|3153.54|3144.84|3153.67|3144.97|3152.81|3144.11|38
1641582740000|2022-01-07 19:12:20|3153.51|3144.81|3154.33|3145.63|3154.58|3145.88|3153.42|3144.72|35
1641582750000|2022-01-07 19:12:30|3154.25|3145.55|3155.06|3146.36|3155.93|3147.23|3154.25|3145.55|35
1641582760000|2022-01-07 19:12:40|3154.89|3146.19|3153.07|3144.37|3154.89|3146.19|3153.07|3144.37|36
1641582770000|2022-01-07 19:12:50|3153.24|3144.54|3153.35|3144.65|3153.68|3144.98|3152.4|3143.7|38
1641582780000|2022-01-07 19:13:00|3153.5|3144.8|3153.64|3144.94|3153.75|3145.05|3153.25|3144.55|35
1641582790000|2022-01-07 19:13:10|3153.68|3144.98|3153.5|3144.8|3153.82|3145.12|3153.11|3144.41|33
1641582800000|2022-01-07 19:13:20|3153.51|3144.81|3153.25|3144.55|3153.56|3144.86|3153.11|3144.41|30
1641582810000|2022-01-07 19:13:30|3153.26|3144.56|3153.44|3144.74|3153.59|3144.89|3153.19|3144.49|30
1641582820000|2022-01-07 19:13:40|3153.41|3144.71|3152.64|3143.94|3153.48|3144.78|3151.89|3143.19|36
1641582830000|2022-01-07 19:13:50|3152.65|3143.95|3153.46|3144.76|3153.52|3144.82|3152.65|3143.95|28
1641582840000|2022-01-07 19:14:00|3153.48|3144.78|3154.44|3145.74|3154.65|3145.95|3153.31|3144.61|38
1641582850000|2022-01-07 19:14:10|3153.76|3145.06|3151.56|3142.86|3153.76|3145.06|3150.79|3142.09|36
1641582860000|2022-01-07 19:14:20|3151.63|3142.93|3151.44|3142.74|3152|3143.3|3151.26|3142.56|34
1641582870000|2022-01-07 19:14:30|3151.51|3142.81|3150.32|3141.62|3151.51|3142.81|3150.07|3141.37|35
1641582880000|2022-01-07 19:14:40|3150.41|3141.71|3150.56|3141.86|3150.66|3141.96|3150.05|3141.35|35
1641582890000|2022-01-07 19:14:50|3150.57|3141.87|3151.07|3142.37|3151.08|3142.38|3150.26|3141.56|31
1641582900000|2022-01-07 19:15:00|3151.09|3142.39|3152.7|3144|3152.84|3144.14|3151.09|3142.39|34
1641582910000|2022-01-07 19:15:10|3152.71|3144.01|3155.22|3146.52|3155.22|3146.52|3152.7|3144|34
1641582920000|2022-01-07 19:15:20|3155.19|3146.49|3155.47|3146.77|3155.78|3147.08|3154.51|3145.81|36
1641582930000|2022-01-07 19:15:30|3155.43|3146.73|3155.56|3146.86|3155.8|3147.1|3155.3|3146.6|34
1641582940000|2022-01-07 19:15:40|3155.58|3146.88|3154.76|3146.06|3156.22|3147.52|3154.76|3146.06|36
1641582950000|2022-01-07 19:15:50|3154.77|3146.07|3153.6|3144.9|3155.04|3146.34|3153.59|3144.89|34
1641582960000|2022-01-07 19:16:00|3153.56|3144.86|3155.32|3146.62|3155.32|3146.62|3153.56|3144.86|34
1641582970000|2022-01-07 19:16:10|3155.36|3146.66|3157.28|3148.58|3157.46|3148.76|3155.36|3146.66|37
1641582980000|2022-01-07 19:16:20|3157.51|3148.81|3158.13|3149.43|3158.13|3149.43|3156.9|3148.2|36
1641582990000|2022-01-07 19:16:30|3158.09|3149.39|3158.71|3150.01|3158.72|3150.02|3157.84|3149.14|36
1641583000000|2022-01-07 19:16:40|3158.7|3150|3158.68|3149.98|3159.1|3150.4|3158.21|3149.51|30
1641583010000|2022-01-07 19:16:50|3158.66|3149.96|3159.39|3150.69|3159.39|3150.69|3158.66|3149.96|31
1641583020000|2022-01-07 19:17:00|3159.33|3150.63|3158.17|3149.47|3159.33|3150.63|3156.57|3147.87|36
1641583030000|2022-01-07 19:17:10|3158.26|3149.56|3161.08|3152.38|3161.17|3152.47|3158.22|3149.52|37
1641583040000|2022-01-07 19:17:20|3161.27|3152.57|3161.88|3153.18|3162.36|3153.66|3161.1|3152.4|38
1641583050000|2022-01-07 19:17:30|3161.91|3153.21|3161.11|3152.41|3162.1|3153.4|3159.95|3151.25|40
1641583060000|2022-01-07 19:17:40|3161.13|3152.43|3159.72|3151.02|3161.18|3152.48|3159.58|3150.88|36
1641583070000|2022-01-07 19:17:50|3159.53|3150.83|3159.81|3151.11|3160.07|3151.37|3159.51|3150.81|33
1641583080000|2022-01-07 19:18:00|3159.86|3151.16|3161.06|3152.36|3161.17|3152.47|3159.69|3150.99|36
1641583090000|2022-01-07 19:18:10|3161.03|3152.33|3161.13|3152.43|3161.2|3152.5|3160.49|3151.79|32
1641583100000|2022-01-07 19:18:20|3161.11|3152.41|3162.05|3153.35|3162.17|3153.47|3161.11|3152.41|37
1641583110000|2022-01-07 19:18:30|3162.02|3153.32|3161.52|3152.82|3162.02|3153.32|3161.49|3152.79|30
1641583120000|2022-01-07 19:18:40|3161.51|3152.81|3159.18|3150.48|3161.52|3152.82|3159.09|3150.39|31
1641583130000|2022-01-07 19:18:50|3159.19|3150.49|3160.74|3152.04|3160.74|3152.04|3159.18|3150.48|36
1641583140000|2022-01-07 19:19:00|3160.71|3152.01|3159.78|3151.08|3160.91|3152.21|3159.78|3151.08|36
1641583150000|2022-01-07 19:19:10|3159.82|3151.12|3157.45|3148.75|3159.82|3151.12|3157.45|3148.75|34
1641583160000|2022-01-07 19:19:20|3157.46|3148.76|3157.55|3148.85|3157.93|3149.23|3157.37|3148.67|35
1641583170000|2022-01-07 19:19:30|3157.56|3148.86|3158.27|3149.57|3158.59|3149.89|3157.56|3148.86|34
1641583180000|2022-01-07 19:19:40|3158.52|3149.82|3158.53|3149.83|3158.54|3149.84|3157.9|3149.2|34
1641583190000|2022-01-07 19:19:50|3158.4|3149.7|3158.57|3149.87|3158.62|3149.92|3158.2|3149.5|14
1641583200000|2022-01-07 19:20:00|3158.54|3149.84|3156.43|3147.73|3158.77|3150.07|3156|3147.3|39
1641583210000|2022-01-07 19:20:10|3156.45|3147.75|3157.67|3148.97|3157.69|3148.99|3156.22|3147.52|31
1641583220000|2022-01-07 19:20:20|3157.7|3149|3157.76|3149.06|3158.44|3149.74|3157.65|3148.95|38
1641583230000|2022-01-07 19:20:30|3157.42|3148.72|3158.16|3149.46|3158.26|3149.56|3157.33|3148.63|32
1641583240000|2022-01-07 19:20:40|3158.2|3149.5|3158.33|3149.63|3158.47|3149.77|3158.07|3149.37|31
1641583250000|2022-01-07 19:20:50|3158.32|3149.62|3157.67|3148.97|3158.36|3149.66|3157.48|3148.78|33
1641583260000|2022-01-07 19:21:00|3157.74|3149.04|3155.76|3147.06|3158.01|3149.31|3155.57|3146.87|38
1641583270000|2022-01-07 19:21:10|3155.78|3147.08|3155.97|3147.27|3156.29|3147.59|3155.62|3146.92|34
1641583280000|2022-01-07 19:21:20|3155.92|3147.22|3155.48|3146.78|3156|3147.3|3155.48|3146.78|32
1641583290000|2022-01-07 19:21:30|3155.42|3146.72|3153.81|3145.11|3155.42|3146.72|3153.81|3145.11|33
1641583300000|2022-01-07 19:21:40|3153.75|3145.05|3153.75|3145.05|3153.92|3145.22|3153.25|3144.55|33
1641583310000|2022-01-07 19:21:50|3153.76|3145.06|3153.25|3144.55|3154.24|3145.54|3153.18|3144.48|32
1641583320000|2022-01-07 19:22:00|3153.28|3144.58|3154.93|3146.23|3155.54|3146.84|3153.17|3144.47|37
1641583330000|2022-01-07 19:22:10|3154.97|3146.27|3157.74|3149.04|3157.74|3149.04|3154.97|3146.27|37
1641583340000|2022-01-07 19:22:20|3157.77|3149.07|3156.64|3147.94|3158.21|3149.51|3156.4|3147.7|35
1641583350000|2022-01-07 19:22:30|3156.63|3147.93|3154.79|3146.09|3156.67|3147.97|3154.19|3145.49|38
1641583360000|2022-01-07 19:22:40|3154.81|3146.11|3154.81|3146.11|3154.93|3146.23|3153.7|3145|38
1641583370000|2022-01-07 19:22:50|3154.96|3146.26|3154.11|3145.41|3155.1|3146.4|3154.11|3145.41|40
1641583380000|2022-01-07 19:23:00|3153.9|3145.2|3154.34|3145.64|3154.65|3145.95|3153.74|3145.04|39
1641583390000|2022-01-07 19:23:10|3154.38|3145.68|3154.57|3145.87|3154.73|3146.03|3154.37|3145.67|35
1641583400000|2022-01-07 19:23:20|3154.56|3145.86|3153.88|3145.18|3154.56|3145.86|3153.09|3144.39|35
1641583410000|2022-01-07 19:23:30|3153.91|3145.21|3153.59|3144.89|3154.11|3145.41|3153.52|3144.82|26
1641583420000|2022-01-07 19:23:40|3153.67|3144.97|3154.52|3145.82|3154.61|3145.91|3153.65|3144.95|32
1641583430000|2022-01-07 19:23:50|3154.51|3145.81|3154.42|3145.72|3154.68|3145.98|3154.21|3145.51|32
1641583440000|2022-01-07 19:24:00|3154.37|3145.67|3155.41|3146.71|3155.46|3146.76|3154.23|3145.53|35
1641583450000|2022-01-07 19:24:10|3155.4|3146.7|3157.91|3149.21|3157.91|3149.21|3155.37|3146.67|35
1641583460000|2022-01-07 19:24:20|3157.59|3148.89|3156.18|3147.48|3158.13|3149.43|3156.18|3147.48|39
1641583470000|2022-01-07 19:24:30|3155.89|3147.19|3157.63|3148.93|3157.72|3149.02|3155.88|3147.18|34
1641583480000|2022-01-07 19:24:40|3157.64|3148.94|3159.73|3151.03|3159.88|3151.18|3157.54|3148.84|35
1641583490000|2022-01-07 19:24:50|3159.71|3151.01|3158.91|3150.21|3159.84|3151.14|3158.91|3150.21|29
1641583500000|2022-01-07 19:25:00|3158.66|3149.96|3158.61|3149.91|3158.94|3150.24|3157.63|3148.93|38
1641583510000|2022-01-07 19:25:10|3158.88|3150.18|3159.7|3151|3160.27|3151.57|3158.59|3149.89|23
1641583520000|2022-01-07 19:25:20|3159.69|3150.99|3159.99|3151.29|3160.7|3152|3159.69|3150.99|34
1641583530000|2022-01-07 19:25:30|3159.61|3150.91|3159.6|3150.9|3159.64|3150.94|3158.18|3149.48|38
1641583540000|2022-01-07 19:25:40|3159.67|3150.97|3158.35|3149.65|3159.88|3151.18|3158.29|3149.59|36
1641583550000|2022-01-07 19:25:50|3158.3|3149.6|3160.8|3152.1|3161.41|3152.71|3158.3|3149.6|33
1641583560000|2022-01-07 19:26:00|3160.9|3152.2|3164.54|3155.84|3164.78|3156.08|3160.78|3152.08|29
1641583570000|2022-01-07 19:26:10|3165.7|3157|3166.26|3157.56|3166.26|3157.56|3165.5|3156.8|32
1641583580000|2022-01-07 19:26:20|3166.27|3157.57|3169.35|3160.65|3169.94|3161.24|3166.27|3157.57|32
1641583590000|2022-01-07 19:26:30|3169.41|3160.71|3168.79|3160.09|3169.41|3160.71|3167.88|3159.18|30
1641583600000|2022-01-07 19:26:40|3169.35|3160.65|3169.35|3160.65|3169.85|3161.15|3169.35|3160.65|23
1641583610000|2022-01-07 19:26:50|3169.81|3161.11|3173.39|3164.69|3173.63|3164.93|3169.81|3161.11|35
1641583620000|2022-01-07 19:27:00|3173.37|3164.67|3172.13|3163.43|3174.28|3165.58|3172.12|3163.42|37
1641583630000|2022-01-07 19:27:10|3172.01|3163.31|3174.3|3165.6|3174.3|3165.6|3171.21|3162.51|39
1641583640000|2022-01-07 19:27:20|3174.34|3165.64|3173.95|3165.25|3174.42|3165.72|3173.63|3164.93|36
1641583650000|2022-01-07 19:27:30|3173.77|3165.07|3173.84|3165.14|3173.96|3165.26|3173.55|3164.85|33
1641583660000|2022-01-07 19:27:40|3173.82|3165.12|3173.47|3164.77|3173.88|3165.18|3173.45|3164.75|32
1641583670000|2022-01-07 19:27:50|3173.44|3164.74|3172.13|3163.43|3173.77|3165.07|3171.94|3163.24|30
1641583680000|2022-01-07 19:28:00|3172.38|3163.68|3173.55|3164.85|3173.75|3165.05|3172.1|3163.4|32
1641583690000|2022-01-07 19:28:10|3173.57|3164.87|3173.42|3164.72|3174.88|3166.18|3173.22|3164.52|35
1641583700000|2022-01-07 19:28:20|3173.43|3164.73|3174.72|3166.02|3174.73|3166.03|3173.43|3164.73|21
1641583710000|2022-01-07 19:28:30|3174.69|3165.99|3174.47|3165.77|3174.72|3166.02|3174.47|3165.77|17
1641583720000|2022-01-07 19:28:40|3174.21|3165.51|3173.58|3164.88|3174.24|3165.54|3173.16|3164.46|32
1641583730000|2022-01-07 19:28:50|3173.44|3164.74|3175.5|3166.8|3175.53|3166.83|3173.39|3164.69|34
1641583740000|2022-01-07 19:29:00|3175.38|3166.68|3175.85|3167.15|3176.97|3168.27|3175.38|3166.68|37
1641583750000|2022-01-07 19:29:10|3175.98|3167.28|3176.12|3167.42|3176.46|3167.76|3175.85|3167.15|36
1641583760000|2022-01-07 19:29:20|3175.96|3167.26|3175.8|3167.1|3176.36|3167.66|3175.35|3166.65|37
1641583770000|2022-01-07 19:29:30|3175.82|3167.12|3176.09|3167.39|3176.13|3167.43|3174.93|3166.23|36
1641583780000|2022-01-07 19:29:40|3176.13|3167.43|3176.95|3168.25|3177.4|3168.7|3176.03|3167.33|34
1641583790000|2022-01-07 19:29:50|3176.69|3167.99|3178.21|3169.51|3178.44|3169.74|3176.66|3167.96|32
1641583800000|2022-01-07 19:30:00|3178.18|3169.48|3176.69|3167.99|3178.33|3169.63|3176.66|3167.96|39
1641583810000|2022-01-07 19:30:10|3176.64|3167.94|3175.58|3166.88|3176.85|3168.15|3175.19|3166.49|36
1641583820000|2022-01-07 19:30:20|3175.56|3166.86|3175.12|3166.42|3176.08|3167.38|3175.12|3166.42|35
1641583830000|2022-01-07 19:30:30|3175.13|3166.43|3176.59|3167.89|3177.63|3168.93|3175.13|3166.43|40
1641583840000|2022-01-07 19:30:40|3176.69|3167.99|3178.87|3170.17|3178.87|3170.17|3176.34|3167.64|39
1641583850000|2022-01-07 19:30:50|3178.76|3170.06|3178.6|3169.9|3178.98|3170.28|3178.32|3169.62|39
1641583860000|2022-01-07 19:31:00|3178.59|3169.89|3178.54|3169.84|3178.76|3170.06|3177.54|3168.84|33
1641583870000|2022-01-07 19:31:10|3178.57|3169.87|3178.96|3170.26|3179.31|3170.61|3178.04|3169.34|38
1641583880000|2022-01-07 19:31:20|3178.97|3170.27|3180.48|3171.78|3181.35|3172.65|3178.97|3170.27|38
1641583890000|2022-01-07 19:31:30|3180.78|3172.08|3180.95|3172.25|3180.96|3172.26|3180.35|3171.65|38
1641583900000|2022-01-07 19:31:40|3180.94|3172.24|3179.93|3171.23|3180.94|3172.24|3179.5|3170.8|38
1641583910000|2022-01-07 19:31:50|3179.87|3171.17|3179.82|3171.12|3180.67|3171.97|3179.82|3171.12|37
1641583920000|2022-01-07 19:32:00|3179.79|3171.09|3181.7|3173|3181.95|3173.25|3179.79|3171.09|37
1641583930000|2022-01-07 19:32:10|3181.44|3172.74|3180.7|3172|3181.44|3172.74|3180.23|3171.53|28
1641583940000|2022-01-07 19:32:20|3180.69|3171.99|3181.54|3172.84|3181.71|3173.01|3180.69|3171.99|25
1641583950000|2022-01-07 19:32:30|3181.56|3172.86|3180.09|3171.39|3181.62|3172.92|3180.09|3171.39|33
1641583960000|2022-01-07 19:32:40|3180.06|3171.36|3179.12|3170.42|3180.21|3171.51|3179.07|3170.37|36
1641583970000|2022-01-07 19:32:50|3179.18|3170.48|3178.74|3170.04|3179.18|3170.48|3178.13|3169.43|37
1641583980000|2022-01-07 19:33:00|3179.08|3170.38|3176.71|3168.01|3179.31|3170.61|3176.63|3167.93|38
1641583990000|2022-01-07 19:33:10|3176.8|3168.1|3176.46|3167.76|3177.4|3168.7|3176.46|3167.76|36
1641584000000|2022-01-07 19:33:20|3176.43|3167.73|3174.78|3166.08|3176.48|3167.78|3174.47|3165.77|38
1641584010000|2022-01-07 19:33:30|3174.76|3166.06|3175.36|3166.66|3175.98|3167.28|3174.76|3166.06|35
1641584020000|2022-01-07 19:33:40|3175.73|3167.03|3175.37|3166.67|3176.52|3167.82|3175.24|3166.54|40
1641584030000|2022-01-07 19:33:50|3175.39|3166.69|3175.89|3167.19|3175.95|3167.25|3174.97|3166.27|34
1641584040000|2022-01-07 19:34:00|3175.95|3167.25|3179.64|3170.94|3179.82|3171.12|3175.95|3167.25|38
1641584050000|2022-01-07 19:34:10|3179.52|3170.82|3179.14|3170.44|3179.78|3171.08|3178.81|3170.11|38
1641584060000|2022-01-07 19:34:20|3179.17|3170.47|3179.67|3170.97|3179.77|3171.07|3179.17|3170.47|34
1641584070000|2022-01-07 19:34:30|3179.68|3170.98|3179.68|3170.98|3179.83|3171.13|3179.49|3170.79|34
1641584080000|2022-01-07 19:34:40|3179.74|3171.04|3178.96|3170.26|3179.74|3171.04|3178.82|3170.12|38
1641584090000|2022-01-07 19:34:50|3179.04|3170.34|3180.39|3171.69|3180.46|3171.76|3178.98|3170.28|36
1641584100000|2022-01-07 19:35:00|3180.5|3171.8|3180.65|3171.95|3181.05|3172.35|3180.35|3171.65|31
1641584110000|2022-01-07 19:35:10|3180.53|3171.83|3180.49|3171.79|3180.74|3172.04|3179.76|3171.06|34
1641584120000|2022-01-07 19:35:20|3180.51|3171.81|3179.45|3170.75|3180.51|3171.81|3179.33|3170.63|36
1641584130000|2022-01-07 19:35:30|3179.23|3170.53|3180.05|3171.35|3180.11|3171.41|3178.81|3170.11|33
1641584140000|2022-01-07 19:35:40|3180.09|3171.39|3180.63|3171.93|3180.63|3171.93|3179.85|3171.15|32
1641584150000|2022-01-07 19:35:50|3180.62|3171.92|3181.16|3172.46|3181.16|3172.46|3180.51|3171.81|36
1641584160000|2022-01-07 19:36:00|3181.2|3172.5|3182.98|3174.28|3183.26|3174.56|3181.18|3172.48|35
1641584170000|2022-01-07 19:36:10|3182.95|3174.25|3181.35|3172.65|3183.04|3174.34|3181.21|3172.51|37
1641584180000|2022-01-07 19:36:20|3181.34|3172.64|3181.77|3173.07|3182.38|3173.68|3181.31|3172.61|36
1641584190000|2022-01-07 19:36:30|3181.75|3173.05|3182.09|3173.39|3182.18|3173.48|3181.27|3172.57|34
1641584200000|2022-01-07 19:36:40|3182.02|3173.32|3183.4|3174.7|3183.94|3175.24|3181.76|3173.06|39
1641584210000|2022-01-07 19:36:50|3183.98|3175.28|3184.77|3176.07|3185.5|3176.8|3183.37|3174.67|37
1641584220000|2022-01-07 19:37:00|3185.66|3176.96|3185.67|3176.97|3186.22|3177.52|3185.27|3176.57|39
1641584230000|2022-01-07 19:37:10|3185.8|3177.1|3183.96|3175.26|3185.8|3177.1|3183.96|3175.26|39
1641584240000|2022-01-07 19:37:20|3183.95|3175.25|3183.51|3174.81|3184.35|3175.65|3183.4|3174.7|39
1641584250000|2022-01-07 19:37:30|3183.53|3174.83|3183.87|3175.17|3183.9|3175.2|3183.24|3174.54|36
1641584260000|2022-01-07 19:37:40|3183.93|3175.23|3183.89|3175.19|3184.12|3175.42|3183.78|3175.08|33
1641584270000|2022-01-07 19:37:50|3183.9|3175.2|3183.67|3174.97|3183.9|3175.2|3183.66|3174.96|28
1641584280000|2022-01-07 19:38:00|3183.66|3174.96|3183.28|3174.58|3183.84|3175.14|3183.24|3174.54|28
1641584290000|2022-01-07 19:38:10|3183.27|3174.57|3185.41|3176.71|3185.48|3176.78|3183.27|3174.57|35
1641584300000|2022-01-07 19:38:20|3185.43|3176.73|3185.19|3176.49|3185.47|3176.77|3184.81|3176.11|36
1641584310000|2022-01-07 19:38:30|3185.16|3176.46|3186.09|3177.39|3186.16|3177.46|3185.15|3176.45|32
1641584320000|2022-01-07 19:38:40|3186.08|3177.38|3185.93|3177.23|3186.25|3177.55|3185.44|3176.74|35
1641584330000|2022-01-07 19:38:50|3185.92|3177.22|3185.83|3177.13|3186.1|3177.4|3185.72|3177.02|34
1641584340000|2022-01-07 19:39:00|3185.87|3177.17|3187.42|3178.72|3187.42|3178.72|3185.78|3177.08|34
1641584350000|2022-01-07 19:39:10|3187.31|3178.61|3187.08|3178.38|3187.44|3178.74|3186.64|3177.94|35
1641584360000|2022-01-07 19:39:20|3187.07|3178.37|3186.8|3178.1|3187.23|3178.53|3186.26|3177.56|34
1641584370000|2022-01-07 19:39:30|3186.83|3178.13|3185.62|3176.92|3186.83|3178.13|3185.05|3176.35|38
1641584380000|2022-01-07 19:39:40|3185.59|3176.89|3188.39|3179.69|3188.56|3179.86|3185.52|3176.82|33
1641584390000|2022-01-07 19:39:50|3188.22|3179.52|3190.38|3181.68|3190.38|3181.68|3188.22|3179.52|35
1641584400000|2022-01-07 19:40:00|3189.99|3181.29|3189.44|3180.74|3190.42|3181.72|3189.19|3180.49|36
1641584410000|2022-01-07 19:40:10|3189.43|3180.73|3188.55|3179.85|3189.47|3180.77|3188.55|3179.85|33
1641584420000|2022-01-07 19:40:20|3188.54|3179.84|3189.07|3180.37|3189.2|3180.5|3188.54|3179.84|38
1641584430000|2022-01-07 19:40:30|3189.06|3180.36|3189.08|3180.38|3189.14|3180.44|3188.47|3179.77|31
1641584440000|2022-01-07 19:40:40|3189.04|3180.34|3189.09|3180.39|3189.28|3180.58|3188.96|3180.26|29
1641584450000|2022-01-07 19:40:50|3189.13|3180.43|3189.12|3180.42|3189.28|3180.58|3188.87|3180.17|32
1641584460000|2022-01-07 19:41:00|3189.01|3180.31|3189.06|3180.36|3189.19|3180.49|3188.88|3180.18|35
1641584470000|2022-01-07 19:41:10|3189.07|3180.37|3189.67|3180.97|3190.03|3181.33|3189.07|3180.37|27
1641584480000|2022-01-07 19:41:20|3189.71|3181.01|3191.01|3182.31|3191.01|3182.31|3189.68|3180.98|23
1641584490000|2022-01-07 19:41:30|3191.02|3182.32|3190.11|3181.41|3191.02|3182.32|3190.06|3181.36|32
1641584500000|2022-01-07 19:41:40|3190.12|3181.42|3187.04|3178.34|3190.28|3181.58|3186.87|3178.17|40
1641584510000|2022-01-07 19:41:50|3187.06|3178.36|3188.67|3179.97|3188.79|3180.09|3187.06|3178.36|37
1641584520000|2022-01-07 19:42:00|3188.64|3179.94|3187.75|3179.05|3188.7|3180|3187.75|3179.05|32
1641584530000|2022-01-07 19:42:10|3187.85|3179.15|3189.25|3180.55|3189.25|3180.55|3187.72|3179.02|26
1641584540000|2022-01-07 19:42:20|3189.29|3180.59|3190.59|3181.89|3191.08|3182.38|3189.2|3180.5|38
1641584550000|2022-01-07 19:42:30|3190.52|3181.82|3191.34|3182.64|3191.42|3182.72|3190.52|3181.82|34
1641584560000|2022-01-07 19:42:40|3191.33|3182.63|3191.89|3183.19|3192.65|3183.95|3191.15|3182.45|33
1641584570000|2022-01-07 19:42:50|3191.9|3183.2|3190.61|3181.91|3192.09|3183.39|3190.26|3181.56|38
1641584580000|2022-01-07 19:43:00|3190.58|3181.88|3189.33|3180.63|3190.58|3181.88|3189.11|3180.41|35
1641584590000|2022-01-07 19:43:10|3189.32|3180.62|3187.99|3179.29|3189.5|3180.8|3187.58|3178.88|36
1641584600000|2022-01-07 19:43:20|3187.96|3179.26|3188.59|3179.89|3188.72|3180.02|3187.9|3179.2|36
1641584610000|2022-01-07 19:43:30|3188.58|3179.88|3187.02|3178.32|3188.71|3180.01|3186.72|3178.02|39
1641584620000|2022-01-07 19:43:40|3187.06|3178.36|3188.33|3179.63|3188.41|3179.71|3186.9|3178.2|35
1641584630000|2022-01-07 19:43:50|3188.35|3179.65|3186.55|3177.85|3189.33|3180.63|3186.24|3177.54|39
1641584640000|2022-01-07 19:44:00|3186.6|3177.9|3187.81|3179.11|3188.16|3179.46|3186.6|3177.9|34
1641584650000|2022-01-07 19:44:10|3187.76|3179.06|3188.39|3179.69|3188.63|3179.93|3187.76|3179.06|36
1641584660000|2022-01-07 19:44:20|3187.94|3179.24|3188.24|3179.54|3188.42|3179.72|3187.94|3179.24|17
1641584670000|2022-01-07 19:44:30|3188.28|3179.58|3188.49|3179.79|3188.67|3179.97|3187.97|3179.27|26
1641584680000|2022-01-07 19:44:40|3188.7|3180|3188.27|3179.57|3189.63|3180.93|3187.91|3179.21|34
1641584690000|2022-01-07 19:44:50|3188.05|3179.35|3189.16|3180.46|3189.16|3180.46|3188.05|3179.35|36
1641584700000|2022-01-07 19:45:00|3189.21|3180.51|3190.4|3181.7|3190.48|3181.78|3188.51|3179.81|35
1641584710000|2022-01-07 19:45:10|3190.48|3181.78|3190.08|3181.38|3190.48|3181.78|3188.78|3180.08|38
1641584720000|2022-01-07 19:45:20|3190.1|3181.4|3189.53|3180.83|3190.18|3181.48|3189.45|3180.75|35
1641584730000|2022-01-07 19:45:30|3189.48|3180.78|3189.71|3181.01|3189.95|3181.25|3189.38|3180.68|29
1641584740000|2022-01-07 19:45:40|3189.68|3180.98|3188.54|3179.84|3189.68|3180.98|3188.48|3179.78|29
1641584750000|2022-01-07 19:45:50|3188.57|3179.87|3187.24|3178.54|3188.67|3179.97|3187.24|3178.54|32
1641584760000|2022-01-07 19:46:00|3187.17|3178.47|3187.03|3178.33|3187.29|3178.59|3187.03|3178.33|27
1641584770000|2022-01-07 19:46:10|3186.94|3178.24|3186.53|3177.83|3186.97|3178.27|3186.24|3177.54|36
1641584780000|2022-01-07 19:46:20|3186.54|3177.84|3187.22|3178.52|3187.47|3178.77|3186.47|3177.77|36
1641584790000|2022-01-07 19:46:30|3187.74|3179.04|3187.97|3179.27|3189.18|3180.48|3187.74|3179.04|40
1641584800000|2022-01-07 19:46:40|3187.98|3179.28|3188.15|3179.45|3188.26|3179.56|3187.96|3179.26|27
1641584810000|2022-01-07 19:46:50|3188.16|3179.46|3186.41|3177.71|3188.16|3179.46|3186.41|3177.71|34
1641584820000|2022-01-07 19:47:00|3186.47|3177.77|3188.28|3179.58|3188.28|3179.58|3186.47|3177.77|35
1641584830000|2022-01-07 19:47:10|3188.46|3179.76|3188.86|3180.16|3189.07|3180.37|3188.4|3179.7|34
1641584840000|2022-01-07 19:47:20|3189.2|3180.5|3187.3|3178.6|3189.2|3180.5|3186.63|3177.93|37
1641584850000|2022-01-07 19:47:30|3187.91|3179.21|3189.15|3180.45|3189.15|3180.45|3187.79|3179.09|36
1641584860000|2022-01-07 19:47:40|3189.13|3180.43|3190.29|3181.59|3190.29|3181.59|3189.13|3180.43|34
1641584870000|2022-01-07 19:47:50|3190.47|3181.77|3190.58|3181.88|3190.66|3181.96|3189.89|3181.19|30
1641584880000|2022-01-07 19:48:00|3190.66|3181.96|3191.65|3182.95|3191.96|3183.26|3190.66|3181.96|27
1641584890000|2022-01-07 19:48:10|3191.71|3183.01|3193.86|3185.16|3193.86|3185.16|3191.71|3183.01|36
1641584900000|2022-01-07 19:48:20|3193.85|3185.15|3195.21|3186.51|3195.99|3187.29|3193.85|3185.15|36
1641584910000|2022-01-07 19:48:30|3195.31|3186.61|3201.53|3192.83|3202.79|3194.09|3195.22|3186.52|38
1641584920000|2022-01-07 19:48:40|3201.65|3192.95|3205.29|3196.59|3205.29|3196.59|3201.65|3192.95|40
1641584930000|2022-01-07 19:48:50|3204.94|3196.24|3204.86|3196.16|3206.9|3198.2|3203.88|3195.18|39
1641584940000|2022-01-07 19:49:00|3204.91|3196.21|3199.81|3191.11|3204.91|3196.21|3199.52|3190.82|40
1641584950000|2022-01-07 19:49:10|3199.11|3190.41|3199.03|3190.33|3200.16|3191.46|3198.89|3190.19|38
1641584960000|2022-01-07 19:49:20|3199.23|3190.53|3198.83|3190.13|3199.5|3190.8|3198.83|3190.13|37
1641584970000|2022-01-07 19:49:30|3199.24|3190.54|3200.58|3191.88|3201.25|3192.55|3199.23|3190.53|39
1641584980000|2022-01-07 19:49:40|3200.37|3191.67|3199.38|3190.68|3201.42|3192.72|3199.38|3190.68|40
1641584990000|2022-01-07 19:49:50|3199.44|3190.74|3199.3|3190.6|3199.51|3190.81|3198.45|3189.75|36
1641585000000|2022-01-07 19:50:00|3199.42|3190.72|3199.51|3190.81|3199.88|3191.18|3199.38|3190.68|33
1641585010000|2022-01-07 19:50:10|3199.78|3191.08|3199.57|3190.87|3199.78|3191.08|3198.33|3189.63|31
1641585020000|2022-01-07 19:50:20|3199.51|3190.81|3198.96|3190.26|3199.78|3191.08|3197.83|3189.13|34
1641585030000|2022-01-07 19:50:30|3198.94|3190.24|3198.31|3189.61|3199.48|3190.78|3198.11|3189.41|35
1641585040000|2022-01-07 19:50:40|3198.32|3189.62|3198.41|3189.71|3198.74|3190.04|3198.28|3189.58|35
1641585050000|2022-01-07 19:50:50|3198.31|3189.61|3197.85|3189.15|3198.31|3189.61|3196.8|3188.1|36
1641585060000|2022-01-07 19:51:00|3197.89|3189.19|3198.94|3190.24|3198.94|3190.24|3197.82|3189.12|35
1641585070000|2022-01-07 19:51:10|3199.06|3190.36|3197.79|3189.09|3199.25|3190.55|3197.7|3189|31
1641585080000|2022-01-07 19:51:20|3197.8|3189.1|3196.97|3188.27|3197.8|3189.1|3196.85|3188.15|33
1641585090000|2022-01-07 19:51:30|3196.72|3188.02|3195.79|3187.09|3197.17|3188.47|3195.74|3187.04|31
1641585100000|2022-01-07 19:51:40|3196.05|3187.35|3196.42|3187.72|3197.01|3188.31|3196.05|3187.35|35
1641585110000|2022-01-07 19:51:50|3196.28|3187.58|3195.81|3187.11|3196.72|3188.02|3195.75|3187.05|34
1641585120000|2022-01-07 19:52:00|3195.84|3187.14|3193.38|3184.68|3196.01|3187.31|3193.38|3184.68|39
1641585130000|2022-01-07 19:52:10|3193.47|3184.77|3194.62|3185.92|3194.62|3185.92|3193.35|3184.65|37
1641585140000|2022-01-07 19:52:20|3194.72|3186.02|3195.28|3186.58|3195.38|3186.68|3194.23|3185.53|38
1641585150000|2022-01-07 19:52:30|3195.24|3186.54|3195.16|3186.46|3195.37|3186.67|3195.04|3186.34|32
1641585160000|2022-01-07 19:52:40|3195.17|3186.47|3194.57|3185.87|3195.37|3186.67|3194.32|3185.62|38
1641585170000|2022-01-07 19:52:50|3194.54|3185.84|3197.01|3188.31|3197.25|3188.55|3194.54|3185.84|35
1641585180000|2022-01-07 19:53:00|3196.92|3188.22|3197.35|3188.65|3197.35|3188.65|3196.23|3187.53|35
1641585190000|2022-01-07 19:53:10|3197.27|3188.57|3198.96|3190.26|3199.57|3190.87|3197.04|3188.34|36
1641585200000|2022-01-07 19:53:20|3198.85|3190.15|3199.14|3190.44|3199.33|3190.63|3198.75|3190.05|39
1641585210000|2022-01-07 19:53:30|3199|3190.3|3198.31|3189.61|3199.04|3190.34|3198.19|3189.49|31
1641585220000|2022-01-07 19:53:40|3198.25|3189.55|3196.01|3187.31|3198.68|3189.98|3196.01|3187.31|35
1641585230000|2022-01-07 19:53:50|3195.96|3187.26|3196.66|3187.96|3196.84|3188.14|3195.76|3187.06|37
1641585240000|2022-01-07 19:54:00|3196.6|3187.9|3196.74|3188.04|3196.99|3188.29|3196.38|3187.68|34
1641585250000|2022-01-07 19:54:10|3196.64|3187.94|3196.62|3187.92|3196.74|3188.04|3196.49|3187.79|29
1641585260000|2022-01-07 19:54:20|3196.53|3187.83|3198.29|3189.59|3198.34|3189.64|3196.36|3187.66|35
1641585270000|2022-01-07 19:54:30|3198.34|3189.64|3198.39|3189.69|3199.5|3190.8|3198.33|3189.63|25
1641585280000|2022-01-07 19:54:40|3198.45|3189.75|3205.35|3196.65|3206.98|3198.28|3198.45|3189.75|40
1641585290000|2022-01-07 19:54:50|3205.63|3196.93|3203.64|3194.94|3205.63|3196.93|3203.48|3194.78|38
1641585300000|2022-01-07 19:55:00|3203.73|3195.03|3203.61|3194.91|3204.11|3195.41|3203.19|3194.49|34
1641585310000|2022-01-07 19:55:10|3203.59|3194.89|3205.49|3196.79|3206.12|3197.42|3203.57|3194.87|34
1641585320000|2022-01-07 19:55:20|3205.41|3196.71|3204.91|3196.21|3205.91|3197.21|3204.84|3196.14|35
1641585330000|2022-01-07 19:55:30|3205|3196.3|3204.52|3195.82|3205.05|3196.35|3204.12|3195.42|33
1641585340000|2022-01-07 19:55:40|3204.54|3195.84|3204.36|3195.66|3204.62|3195.92|3204.12|3195.42|36
1641585350000|2022-01-07 19:55:50|3204|3195.3|3204.34|3195.64|3204.76|3196.06|3203.54|3194.84|33
1641585360000|2022-01-07 19:56:00|3204.52|3195.82|3203.85|3195.15|3205.2|3196.5|3203.8|3195.1|31
1641585370000|2022-01-07 19:56:10|3203.87|3195.17|3204.09|3195.39|3204.46|3195.76|3203.84|3195.14|30
1641585380000|2022-01-07 19:56:20|3203.86|3195.16|3204.03|3195.33|3204.1|3195.4|3203.4|3194.7|30
1641585390000|2022-01-07 19:56:30|3204.09|3195.39|3204.16|3195.46|3204.21|3195.51|3204.09|3195.39|30
1641585400000|2022-01-07 19:56:40|3204.22|3195.52|3203|3194.3|3204.22|3195.52|3203|3194.3|31
1641585410000|2022-01-07 19:56:50|3203.01|3194.31|3199.11|3190.41|3203.15|3194.45|3199.11|3190.41|35
1641585420000|2022-01-07 19:57:00|3199.41|3190.71|3201.84|3193.14|3201.84|3193.14|3199.41|3190.71|38
1641585430000|2022-01-07 19:57:10|3201.73|3193.03|3200.48|3191.78|3201.73|3193.03|3200.46|3191.76|36
1641585440000|2022-01-07 19:57:20|3200.63|3191.93|3200.5|3191.8|3200.77|3192.07|3199.46|3190.76|36
1641585450000|2022-01-07 19:57:30|3200.48|3191.78|3201.49|3192.79|3201.6|3192.9|3200.45|3191.75|35
1641585460000|2022-01-07 19:57:40|3201.46|3192.76|3201.29|3192.59|3201.56|3192.86|3201.19|3192.49|28
1641585470000|2022-01-07 19:57:50|3201.21|3192.51|3201.37|3192.67|3201.37|3192.67|3200.07|3191.37|34
1641585480000|2022-01-07 19:58:00|3201.32|3192.62|3201.88|3193.18|3201.95|3193.25|3201.26|3192.56|33
1641585490000|2022-01-07 19:58:10|3201.87|3193.17|3201.13|3192.43|3201.87|3193.17|3200.64|3191.94|36
1641585500000|2022-01-07 19:58:20|3201.32|3192.62|3201.73|3193.03|3201.74|3193.04|3201.14|3192.44|29
1641585510000|2022-01-07 19:58:30|3201.86|3193.16|3202.62|3193.92|3202.64|3193.94|3201.86|3193.16|28
1641585520000|2022-01-07 19:58:40|3202.67|3193.97|3202.57|3193.87|3202.67|3193.97|3202.37|3193.67|25
1641585530000|2022-01-07 19:58:50|3202.53|3193.83|3202.17|3193.47|3202.83|3194.13|3201.98|3193.28|30
1641585540000|2022-01-07 19:59:00|3202.16|3193.46|3201.62|3192.92|3202.53|3193.83|3201.49|3192.79|28
1641585550000|2022-01-07 19:59:10|3201.63|3192.93|3201.86|3193.16|3202|3193.3|3201.45|3192.75|34
1641585560000|2022-01-07 19:59:20|3201.73|3193.03|3201.29|3192.59|3201.8|3193.1|3201.2|3192.5|28
1641585570000|2022-01-07 19:59:30|3201.28|3192.58|3202.32|3193.62|3203.59|3194.89|3201.25|3192.55|38
1641585580000|2022-01-07 19:59:40|3202.09|3193.39|3201.01|3192.31|3202.09|3193.39|3200.9|3192.2|31
1641585590000|2022-01-07 19:59:50|3200.92|3192.22|3201.14|3192.44|3201.53|3192.83|3199.12|3190.42|35
1641585600000|2022-01-07 20:00:00|3201.5|3192.8|3204.78|3196.08|3204.82|3196.12|3201.5|3192.8|37
1641585610000|2022-01-07 20:00:10|3204.61|3195.91|3204.49|3195.79|3205.2|3196.5|3204.04|3195.34|35
1641585620000|2022-01-07 20:00:20|3204.46|3195.76|3204.43|3195.73|3204.83|3196.13|3203.86|3195.16|35
1641585630000|2022-01-07 20:00:30|3204.49|3195.79|3204.2|3195.5|3205.23|3196.53|3204.04|3195.34|29
1641585640000|2022-01-07 20:00:40|3204.27|3195.57|3205.23|3196.53|3205.27|3196.57|3204.27|3195.57|39
1641585650000|2022-01-07 20:00:50|3205.24|3196.54|3205.37|3196.67|3205.41|3196.71|3205.16|3196.46|36
1641585660000|2022-01-07 20:01:00|3205.43|3196.73|3205.67|3196.97|3205.89|3197.19|3205.34|3196.64|32
1641585670000|2022-01-07 20:01:10|3205.68|3196.98|3207.84|3199.14|3207.95|3199.25|3205.34|3196.64|35
1641585680000|2022-01-07 20:01:20|3207.9|3199.2|3208.94|3200.24|3209.11|3200.41|3207.68|3198.98|31
1641585690000|2022-01-07 20:01:30|3209.01|3200.31|3211.03|3202.33|3211.03|3202.33|3208.89|3200.19|36
1641585700000|2022-01-07 20:01:40|3211.18|3202.48|3212.06|3203.36|3212.47|3203.77|3211.18|3202.48|36
1641585710000|2022-01-07 20:01:50|3212.08|3203.38|3210.89|3202.19|3212.41|3203.71|3210.4|3201.7|39
1641585720000|2022-01-07 20:02:00|3210.83|3202.13|3210.42|3201.72|3210.83|3202.13|3209.33|3200.63|37
1641585730000|2022-01-07 20:02:10|3210.48|3201.78|3210.4|3201.7|3211.1|3202.4|3210.04|3201.34|35
1641585740000|2022-01-07 20:02:20|3210.53|3201.83|3211.54|3202.84|3211.54|3202.84|3210.49|3201.79|33
1641585750000|2022-01-07 20:02:30|3211.69|3202.99|3212.2|3203.5|3212.24|3203.54|3211.66|3202.96|34
1641585760000|2022-01-07 20:02:40|3212.09|3203.39|3212.98|3204.28|3213.03|3204.33|3211.8|3203.1|35
1641585770000|2022-01-07 20:02:50|3213.01|3204.31|3212.67|3203.97|3213.01|3204.31|3212.31|3203.61|36
1641585780000|2022-01-07 20:03:00|3212.61|3203.91|3212.86|3204.16|3212.86|3204.16|3212|3203.3|37
1641585790000|2022-01-07 20:03:10|3212.72|3204.02|3211.54|3202.84|3213.18|3204.48|3211.54|3202.84|36
1641585800000|2022-01-07 20:03:20|3211.49|3202.79|3213.7|3205|3213.93|3205.23|3211.49|3202.79|36
1641585810000|2022-01-07 20:03:30|3213.71|3205.01|3214.03|3205.33|3214.58|3205.88|3213.68|3204.98|36
1641585820000|2022-01-07 20:03:40|3213.97|3205.27|3214.21|3205.51|3214.46|3205.76|3213.97|3205.27|37
1641585830000|2022-01-07 20:03:50|3214.24|3205.54|3214.24|3205.54|3214.24|3205.54|3213.91|3205.21|33
1641585840000|2022-01-07 20:04:00|3214.23|3205.53|3214.43|3205.73|3214.43|3205.73|3212.84|3204.14|34
1641585850000|2022-01-07 20:04:10|3214.64|3205.94|3214.48|3205.78|3214.64|3205.94|3213.99|3205.29|34
1641585860000|2022-01-07 20:04:20|3214.49|3205.79|3214.42|3205.72|3214.49|3205.79|3214.16|3205.46|28
1641585870000|2022-01-07 20:04:30|3214.43|3205.73|3214.49|3205.79|3215.11|3206.41|3214.3|3205.6|28
1641585880000|2022-01-07 20:04:40|3214.38|3205.68|3212.84|3204.14|3214.38|3205.68|3212.38|3203.68|31
1641585890000|2022-01-07 20:04:50|3212.91|3204.21|3214.14|3205.44|3214.26|3205.56|3212.91|3204.21|37
1641585900000|2022-01-07 20:05:00|3214.16|3205.46|3213.4|3204.7|3214.23|3205.53|3213.15|3204.45|37
1641585910000|2022-01-07 20:05:10|3213.73|3205.03|3214.64|3205.94|3215|3206.3|3213.73|3205.03|36
1641585920000|2022-01-07 20:05:20|3214.66|3205.96|3213.82|3205.12|3214.66|3205.96|3213.38|3204.68|32
1641585930000|2022-01-07 20:05:30|3213.95|3205.25|3214.38|3205.68|3214.43|3205.73|3213.81|3205.11|36
1641585940000|2022-01-07 20:05:40|3214.44|3205.74|3214.11|3205.41|3214.44|3205.74|3214.07|3205.37|30
1641585950000|2022-01-07 20:05:50|3214.09|3205.39|3211.66|3202.96|3214.16|3205.46|3211.37|3202.67|35
1641585960000|2022-01-07 20:06:00|3211.57|3202.87|3212.87|3204.17|3212.87|3204.17|3211.21|3202.51|38
1641585970000|2022-01-07 20:06:10|3213.27|3204.57|3213.6|3204.9|3213.93|3205.23|3213.17|3204.47|33
1641585980000|2022-01-07 20:06:20|3213.63|3204.93|3215.67|3206.97|3215.97|3207.27|3213.63|3204.93|40
1641585990000|2022-01-07 20:06:30|3215.7|3207|3214.62|3205.92|3215.7|3207|3214.27|3205.57|40
1641586000000|2022-01-07 20:06:40|3214.52|3205.82|3215.92|3207.22|3216.15|3207.45|3214.52|3205.82|26
1641586010000|2022-01-07 20:06:50|3216.02|3207.32|3216.36|3207.66|3216.36|3207.66|3215.69|3206.99|24
1641586020000|2022-01-07 20:07:00|3216.39|3207.69|3216.03|3207.33|3217.12|3208.42|3216.03|3207.33|31
1641586030000|2022-01-07 20:07:10|3215.69|3206.99|3215.73|3207.03|3215.8|3207.1|3215.02|3206.32|36
1641586040000|2022-01-07 20:07:20|3215.75|3207.05|3216.51|3207.81|3216.77|3208.07|3215.59|3206.89|34
1641586050000|2022-01-07 20:07:30|3216.59|3207.89|3217.16|3208.46|3217.22|3208.52|3216.26|3207.56|27
1641586060000|2022-01-07 20:07:40|3217.2|3208.5|3216.67|3207.97|3217.21|3208.51|3216.24|3207.54|20
1641586070000|2022-01-07 20:07:50|3216.52|3207.82|3217.7|3209|3217.7|3209|3216.36|3207.66|37
1641586080000|2022-01-07 20:08:00|3217.44|3208.74|3215.33|3206.63|3217.57|3208.87|3215.33|3206.63|34
1641586090000|2022-01-07 20:08:10|3215.1|3206.4|3215.4|3206.7|3215.9|3207.2|3214.97|3206.27|36
1641586100000|2022-01-07 20:08:20|3214.7|3206|3213.87|3205.17|3214.71|3206.01|3213.67|3204.97|36
1641586110000|2022-01-07 20:08:30|3213.74|3205.04|3212.64|3203.94|3213.82|3205.12|3212.53|3203.83|34
1641586120000|2022-01-07 20:08:40|3212.56|3203.86|3212.15|3203.45|3212.93|3204.23|3211.63|3202.93|39
1641586130000|2022-01-07 20:08:50|3212.04|3203.34|3212.75|3204.05|3213|3204.3|3212.04|3203.34|39
1641586140000|2022-01-07 20:09:00|3212.5|3203.8|3210.96|3202.26|3212.94|3204.24|3210.96|3202.26|36
1641586150000|2022-01-07 20:09:10|3210.7|3202|3211.6|3202.9|3211.62|3202.92|3210.7|3202|29
1641586160000|2022-01-07 20:09:20|3211.58|3202.88|3212.44|3203.74|3212.68|3203.98|3211.21|3202.51|29
1641586170000|2022-01-07 20:09:30|3212.46|3203.76|3211.26|3202.56|3212.49|3203.79|3211.26|3202.56|34
1641586180000|2022-01-07 20:09:40|3211.21|3202.51|3211.22|3202.52|3211.71|3203.01|3211.13|3202.43|28
1641586190000|2022-01-07 20:09:50|3211.14|3202.44|3211.88|3203.18|3211.88|3203.18|3210.94|3202.24|35
1641586200000|2022-01-07 20:10:00|3211.56|3202.86|3211.24|3202.54|3212.9|3204.2|3210.96|3202.26|37
1641586210000|2022-01-07 20:10:10|3211.31|3202.61|3209.09|3200.39|3211.74|3203.04|3209.09|3200.39|39
1641586220000|2022-01-07 20:10:20|3209|3200.3|3209.46|3200.76|3209.64|3200.94|3208.87|3200.17|39
1641586230000|2022-01-07 20:10:30|3209.15|3200.45|3209.94|3201.24|3210.26|3201.56|3208.57|3199.87|32
1641586240000|2022-01-07 20:10:40|3209.91|3201.21|3209.96|3201.26|3210.06|3201.36|3209.5|3200.8|29
1641586250000|2022-01-07 20:10:50|3209.87|3201.17|3209.03|3200.33|3209.93|3201.23|3208.66|3199.96|34
1641586260000|2022-01-07 20:11:00|3209.08|3200.38|3209.11|3200.41|3209.33|3200.63|3208.55|3199.85|34
1641586270000|2022-01-07 20:11:10|3209.18|3200.48|3208.41|3199.71|3209.18|3200.48|3207.26|3198.56|38
1641586280000|2022-01-07 20:11:20|3208.34|3199.64|3208.06|3199.36|3208.42|3199.72|3208.03|3199.33|33
1641586290000|2022-01-07 20:11:30|3207.97|3199.27|3207.52|3198.82|3207.97|3199.27|3207.04|3198.34|35
1641586300000|2022-01-07 20:11:40|3207.29|3198.59|3206.84|3198.14|3207.95|3199.25|3206.67|3197.97|36
1641586310000|2022-01-07 20:11:50|3206.7|3198|3205.54|3196.84|3206.7|3198|3205.47|3196.77|34
1641586320000|2022-01-07 20:12:00|3205.52|3196.82|3207.51|3198.81|3207.56|3198.86|3205.52|3196.82|33
1641586330000|2022-01-07 20:12:10|3207.59|3198.89|3205.87|3197.17|3207.59|3198.89|3205.87|3197.17|31
1641586340000|2022-01-07 20:12:20|3205.76|3197.06|3203.44|3194.74|3205.82|3197.12|3203.44|3194.74|36
1641586350000|2022-01-07 20:12:30|3203.34|3194.64|3203.32|3194.62|3203.58|3194.88|3203.15|3194.45|34
1641586360000|2022-01-07 20:12:40|3203.33|3194.63|3203.37|3194.67|3204.26|3195.56|3203.31|3194.61|36
1641586370000|2022-01-07 20:12:50|3203.44|3194.74|3203.43|3194.73|3203.75|3195.05|3202.7|3194|31
1641586380000|2022-01-07 20:13:00|3203.45|3194.75|3204.13|3195.43|3204.18|3195.48|3203.23|3194.53|36
1641586390000|2022-01-07 20:13:10|3204.12|3195.42|3204.74|3196.04|3204.88|3196.18|3204.11|3195.41|35
1641586400000|2022-01-07 20:13:20|3204.72|3196.02|3202.95|3194.25|3204.72|3196.02|3202.95|3194.25|37
1641586410000|2022-01-07 20:13:30|3202.93|3194.23|3202.17|3193.47|3203.11|3194.41|3201.77|3193.07|34
1641586420000|2022-01-07 20:13:40|3202.16|3193.46|3202.54|3193.84|3202.69|3193.99|3201.96|3193.26|33
1641586430000|2022-01-07 20:13:50|3202.48|3193.78|3201.7|3193|3202.52|3193.82|3201.49|3192.79|35
1641586440000|2022-01-07 20:14:00|3201.77|3193.07|3202.22|3193.52|3202.47|3193.77|3201.68|3192.98|26
1641586450000|2022-01-07 20:14:10|3202.09|3193.39|3201.1|3192.4|3202.17|3193.47|3201.1|3192.4|33
1641586460000|2022-01-07 20:14:20|3201.23|3192.53|3201.97|3193.27|3202.06|3193.36|3201.23|3192.53|32
1641586470000|2022-01-07 20:14:30|3201.99|3193.29|3198.06|3189.36|3202.06|3193.36|3198.04|3189.34|35
1641586480000|2022-01-07 20:14:40|3198.21|3189.51|3196.99|3188.29|3198.21|3189.51|3196.39|3187.69|39
1641586490000|2022-01-07 20:14:50|3197.14|3188.44|3199.01|3190.31|3199.82|3191.12|3197.14|3188.44|37
1641586500000|2022-01-07 20:15:00|3198.86|3190.16|3197.97|3189.27|3198.86|3190.16|3197.42|3188.72|38
1641586510000|2022-01-07 20:15:10|3198.06|3189.36|3200.87|3192.17|3200.87|3192.17|3198.06|3189.36|37
1641586520000|2022-01-07 20:15:20|3200.74|3192.04|3203.7|3195|3203.7|3195|3200.74|3192.04|39
1641586530000|2022-01-07 20:15:30|3203.32|3194.62|3201.23|3192.53|3203.56|3194.86|3201.23|3192.53|38
1641586540000|2022-01-07 20:15:40|3201.19|3192.49|3197.66|3188.96|3201.53|3192.83|3197.64|3188.94|38
1641586550000|2022-01-07 20:15:50|3197.64|3188.94|3196.24|3187.54|3197.73|3189.03|3196.07|3187.37|37
1641586560000|2022-01-07 20:16:00|3196.17|3187.47|3195.92|3187.22|3197.16|3188.46|3195.92|3187.22|37
1641586570000|2022-01-07 20:16:10|3196.12|3187.42|3195.86|3187.16|3197.77|3189.07|3195.86|3187.16|35
1641586580000|2022-01-07 20:16:20|3195.83|3187.13|3194.54|3185.84|3196.54|3187.84|3194.54|3185.84|35
1641586590000|2022-01-07 20:16:30|3194.5|3185.8|3195.94|3187.24|3196.02|3187.32|3193.88|3185.18|38
1641586600000|2022-01-07 20:16:40|3195.92|3187.22|3197.48|3188.78|3197.48|3188.78|3195.89|3187.19|34
1641586610000|2022-01-07 20:16:50|3197.64|3188.94|3196.65|3187.95|3198.58|3189.88|3196.65|3187.95|38
1641586620000|2022-01-07 20:17:00|3196.72|3188.02|3196.74|3188.04|3197.58|3188.88|3196.66|3187.96|34
1641586630000|2022-01-07 20:17:10|3196.95|3188.25|3197.45|3188.75|3197.99|3189.29|3196.79|3188.09|37
1641586640000|2022-01-07 20:17:20|3197.46|3188.76|3198.26|3189.56|3198.26|3189.56|3197.25|3188.55|32
1641586650000|2022-01-07 20:17:30|3198.14|3189.44|3197.24|3188.54|3198.21|3189.51|3197.16|3188.46|28
1641586660000|2022-01-07 20:17:40|3197.16|3188.46|3197.01|3188.31|3197.16|3188.46|3195.6|3186.9|38
1641586670000|2022-01-07 20:17:50|3197.02|3188.32|3198.16|3189.46|3198.19|3189.49|3197.02|3188.32|25
1641586680000|2022-01-07 20:18:00|3198.17|3189.47|3199.05|3190.35|3199.13|3190.43|3198.17|3189.47|34
1641586690000|2022-01-07 20:18:10|3199.06|3190.36|3197.82|3189.12|3199.31|3190.61|3197.59|3188.89|30
1641586700000|2022-01-07 20:18:20|3197.78|3189.08|3197.82|3189.12|3198.45|3189.75|3197.71|3189.01|34
1641586710000|2022-01-07 20:18:30|3197.93|3189.23|3199.25|3190.55|3199.25|3190.55|3197.89|3189.19|33
1641586720000|2022-01-07 20:18:40|3199.34|3190.64|3199.27|3190.57|3199.93|3191.23|3199.27|3190.57|30
1641586730000|2022-01-07 20:18:50|3199.33|3190.63|3198.01|3189.31|3199.38|3190.68|3198.01|3189.31|31
1641586740000|2022-01-07 20:19:00|3197.97|3189.27|3198.24|3189.54|3198.52|3189.82|3197.94|3189.24|31
1641586750000|2022-01-07 20:19:10|3198.42|3189.72|3200.27|3191.57|3200.35|3191.65|3198.42|3189.72|33
1641586760000|2022-01-07 20:19:20|3200.09|3191.39|3200.3|3191.6|3200.4|3191.7|3200.09|3191.39|37
1641586770000|2022-01-07 20:19:30|3200.27|3191.57|3201.05|3192.35|3201.41|3192.71|3200.27|3191.57|37
1641586780000|2022-01-07 20:19:40|3200.9|3192.2|3198.92|3190.22|3200.92|3192.22|3198.92|3190.22|34
1641586790000|2022-01-07 20:19:50|3198.94|3190.24|3198.42|3189.72|3199.06|3190.36|3198.26|3189.56|37
1641586800000|2022-01-07 20:20:00|3198.51|3189.81|3199.58|3190.88|3199.73|3191.03|3197.54|3188.84|39
1641586810000|2022-01-07 20:20:10|3199.55|3190.85|3200.74|3192.04|3200.89|3192.19|3199.46|3190.76|35
1641586820000|2022-01-07 20:20:20|3200.44|3191.74|3201.04|3192.34|3201.04|3192.34|3199.89|3191.19|39
1641586830000|2022-01-07 20:20:30|3201.11|3192.41|3204.11|3195.41|3205.26|3196.56|3200.7|3192|37
1641586840000|2022-01-07 20:20:40|3204.07|3195.37|3202.17|3193.47|3204.53|3195.83|3201.81|3193.11|37
1641586850000|2022-01-07 20:20:50|3202.18|3193.48|3203.13|3194.43|3203.33|3194.63|3202.18|3193.48|31
1641586860000|2022-01-07 20:21:00|3203.16|3194.46|3204.04|3195.34|3204.04|3195.34|3202.91|3194.21|36
1641586870000|2022-01-07 20:21:10|3203.99|3195.29|3202.14|3193.44|3204.13|3195.43|3201.93|3193.23|38
1641586880000|2022-01-07 20:21:20|3201.93|3193.23|3202.62|3193.92|3202.79|3194.09|3201.64|3192.94|38
1641586890000|2022-01-07 20:21:30|3202.57|3193.87|3202.21|3193.51|3202.57|3193.87|3202.13|3193.43|36
1641586900000|2022-01-07 20:21:40|3202.27|3193.57|3201.17|3192.47|3202.27|3193.57|3200.91|3192.21|36
1641586910000|2022-01-07 20:21:50|3201.22|3192.52|3199.04|3190.34|3201.33|3192.63|3198.98|3190.28|36
1641586920000|2022-01-07 20:22:00|3198.84|3190.14|3200.47|3191.77|3200.47|3191.77|3198.84|3190.14|37
1641586930000|2022-01-07 20:22:10|3200.48|3191.78|3199.55|3190.85|3201.47|3192.77|3199.55|3190.85|37
1641586940000|2022-01-07 20:22:20|3199.42|3190.72|3198.4|3189.7|3199.42|3190.72|3198.4|3189.7|28
1641586950000|2022-01-07 20:22:30|3198.41|3189.71|3198.93|3190.23|3199.09|3190.39|3198.34|3189.64|30
1641586960000|2022-01-07 20:22:40|3198.92|3190.22|3197.79|3189.09|3198.92|3190.22|3197.46|3188.76|35
1641586970000|2022-01-07 20:22:50|3197.86|3189.16|3196.08|3187.38|3198.04|3189.34|3196.05|3187.35|36
1641586980000|2022-01-07 20:23:00|3195.93|3187.23|3194.79|3186.09|3195.97|3187.27|3194.79|3186.09|30
1641586990000|2022-01-07 20:23:10|3194.78|3186.08|3195.38|3186.68|3196.07|3187.37|3194.78|3186.08|37
1641587000000|2022-01-07 20:23:20|3195.5|3186.8|3194.97|3186.27|3195.72|3187.02|3194.88|3186.18|32
1641587010000|2022-01-07 20:23:30|3194.98|3186.28|3192.69|3183.99|3195.05|3186.35|3192.68|3183.98|36
1641587020000|2022-01-07 20:23:40|3192.7|3184|3191.91|3183.21|3192.7|3184|3191.84|3183.14|36
1641587030000|2022-01-07 20:23:50|3191.94|3183.24|3192.68|3183.98|3192.86|3184.16|3191.81|3183.11|33
1641587040000|2022-01-07 20:24:00|3192.78|3184.08|3192.54|3183.84|3192.89|3184.19|3192.54|3183.84|31
1641587050000|2022-01-07 20:24:10|3192.59|3183.89|3193.45|3184.75|3193.8|3185.1|3192.47|3183.77|31
1641587060000|2022-01-07 20:24:20|3193.38|3184.68|3193.52|3184.82|3193.73|3185.03|3193.19|3184.49|32
1641587070000|2022-01-07 20:24:30|3193.5|3184.8|3193.69|3184.99|3193.74|3185.04|3193.5|3184.8|34
1641587080000|2022-01-07 20:24:40|3193.2|3184.5|3193.31|3184.61|3193.48|3184.78|3192.59|3183.89|38
1641587090000|2022-01-07 20:24:50|3193.23|3184.53|3190.97|3182.27|3193.28|3184.58|3190.71|3182.01|37
1641587100000|2022-01-07 20:25:00|3190.99|3182.29|3191.11|3182.41|3191.18|3182.48|3190.87|3182.17|36
1641587110000|2022-01-07 20:25:10|3191.34|3182.64|3191.89|3183.19|3192.27|3183.57|3191.34|3182.64|39
1641587120000|2022-01-07 20:25:20|3192|3183.3|3189.04|3180.34|3192|3183.3|3189|3180.3|38
1641587130000|2022-01-07 20:25:30|3188.94|3180.24|3190.08|3181.38|3190.48|3181.78|3188.9|3180.2|35
1641587140000|2022-01-07 20:25:40|3190.12|3181.42|3189.54|3180.84|3190.14|3181.44|3189.37|3180.67|34
1641587150000|2022-01-07 20:25:50|3189.57|3180.87|3189.44|3180.74|3189.57|3180.87|3188.74|3180.04|34
1641587160000|2022-01-07 20:26:00|3189.59|3180.89|3189.14|3180.44|3189.77|3181.07|3188.98|3180.28|35
1641587170000|2022-01-07 20:26:10|3189.15|3180.45|3189.72|3181.02|3189.72|3181.02|3188.73|3180.03|34
1641587180000|2022-01-07 20:26:20|3189.79|3181.09|3190.39|3181.69|3190.51|3181.81|3189.79|3181.09|32
1641587190000|2022-01-07 20:26:30|3190.46|3181.76|3188.78|3180.08|3190.46|3181.76|3188.78|3180.08|35
1641587200000|2022-01-07 20:26:40|3188.72|3180.02|3188.21|3179.51|3188.8|3180.1|3187.79|3179.09|31
1641587210000|2022-01-07 20:26:50|3188.24|3179.54|3190.9|3182.2|3190.93|3182.23|3188.04|3179.34|37
1641587220000|2022-01-07 20:27:00|3190.91|3182.21|3190.11|3181.41|3191.07|3182.37|3189.95|3181.25|37
1641587230000|2022-01-07 20:27:10|3190.34|3181.64|3191.71|3183.01|3192.15|3183.45|3190.19|3181.49|35
1641587240000|2022-01-07 20:27:20|3191.92|3183.22|3193.18|3184.48|3193.75|3185.05|3191.92|3183.22|34
1641587250000|2022-01-07 20:27:30|3192.94|3184.24|3196.96|3188.26|3197.57|3188.87|3191.5|3182.8|39
1641587260000|2022-01-07 20:27:40|3196.88|3188.18|3196.52|3187.82|3197.04|3188.34|3196.14|3187.44|37
1641587270000|2022-01-07 20:27:50|3196.44|3187.74|3195.31|3186.61|3196.78|3188.08|3195.07|3186.37|39
1641587280000|2022-01-07 20:28:00|3195.36|3186.66|3194.31|3185.61|3195.75|3187.05|3193.61|3184.91|36
1641587290000|2022-01-07 20:28:10|3194.3|3185.6|3191.57|3182.87|3194.32|3185.62|3191.53|3182.83|33
1641587300000|2022-01-07 20:28:20|3191.63|3182.93|3190.54|3181.84|3191.76|3183.06|3189.68|3180.98|35
1641587310000|2022-01-07 20:28:30|3190.52|3181.82|3190.54|3181.84|3190.57|3181.87|3190.1|3181.4|27
1641587320000|2022-01-07 20:28:40|3190.41|3181.71|3190.94|3182.24|3191.46|3182.76|3190.37|3181.67|31
1641587330000|2022-01-07 20:28:50|3190.96|3182.26|3189.88|3181.18|3191.09|3182.39|3189.6|3180.9|34
1641587340000|2022-01-07 20:29:00|3189.97|3181.27|3190.99|3182.29|3190.99|3182.29|3189.97|3181.27|38
1641587350000|2022-01-07 20:29:10|3190.93|3182.23|3190.94|3182.24|3191.04|3182.34|3190.9|3182.2|30
1641587360000|2022-01-07 20:29:20|3190.97|3182.27|3192|3183.3|3192|3183.3|3190.97|3182.27|31
1641587370000|2022-01-07 20:29:30|3192.03|3183.33|3193.82|3185.12|3194.16|3185.46|3191.93|3183.23|37
1641587380000|2022-01-07 20:29:40|3194.23|3185.53|3195.13|3186.43|3195.5|3186.8|3193.51|3184.81|34
1641587390000|2022-01-07 20:29:50|3195.09|3186.39|3195.66|3186.96|3195.87|3187.17|3195.09|3186.39|33
1641587400000|2022-01-07 20:30:00|3195.74|3187.04|3194.3|3185.6|3196.59|3187.89|3194.25|3185.55|39
1641587410000|2022-01-07 20:30:10|3193.95|3185.25|3194.41|3185.71|3194.81|3186.11|3193.08|3184.38|36
1641587420000|2022-01-07 20:30:20|3194.29|3185.59|3198.82|3190.12|3199.2|3190.5|3194.25|3185.55|36
1641587430000|2022-01-07 20:30:30|3198.91|3190.21|3199.64|3190.94|3199.73|3191.03|3198.19|3189.49|37
1641587440000|2022-01-07 20:30:40|3199.52|3190.82|3200.36|3191.66|3201.07|3192.37|3199.52|3190.82|36
1641587450000|2022-01-07 20:30:50|3200.39|3191.69|3202.31|3193.61|3202.31|3193.61|3200.08|3191.38|36
1641587460000|2022-01-07 20:31:00|3202.17|3193.47|3202.27|3193.57|3202.27|3193.57|3201.31|3192.61|38
1641587470000|2022-01-07 20:31:10|3202.25|3193.55|3203.25|3194.55|3203.54|3194.84|3202.05|3193.35|34
1641587480000|2022-01-07 20:31:20|3203.41|3194.71|3205.94|3197.24|3205.94|3197.24|3203.3|3194.6|40
1641587490000|2022-01-07 20:31:30|3206.16|3197.46|3206.84|3198.14|3206.84|3198.14|3204.95|3196.25|35
1641587500000|2022-01-07 20:31:40|3206.77|3198.07|3206.03|3197.33|3206.77|3198.07|3205.39|3196.69|39
1641587510000|2022-01-07 20:31:50|3206|3197.3|3205.96|3197.26|3206|3197.3|3205.15|3196.45|39
1641587520000|2022-01-07 20:32:00|3205.83|3197.13|3207.68|3198.98|3207.68|3198.98|3205.83|3197.13|35
1641587530000|2022-01-07 20:32:10|3207.73|3199.03|3208.59|3199.89|3208.59|3199.89|3207.57|3198.87|31
1641587540000|2022-01-07 20:32:20|3208.55|3199.85|3208.44|3199.74|3208.88|3200.18|3208.06|3199.36|34
1641587550000|2022-01-07 20:32:30|3208.45|3199.75|3207.81|3199.11|3208.45|3199.75|3206.78|3198.08|38
1641587560000|2022-01-07 20:32:40|3207.79|3199.09|3206.43|3197.73|3207.79|3199.09|3205.47|3196.77|39
1641587570000|2022-01-07 20:32:50|3206.55|3197.85|3206.34|3197.64|3206.65|3197.95|3205.88|3197.18|30
1641587580000|2022-01-07 20:33:00|3206.35|3197.65|3205.11|3196.41|3206.4|3197.7|3205.11|3196.41|38
1641587590000|2022-01-07 20:33:10|3204.93|3196.23|3202.46|3193.76|3204.93|3196.23|3201.94|3193.24|37
1641587600000|2022-01-07 20:33:20|3202.44|3193.74|3201|3192.3|3202.52|3193.82|3200.9|3192.2|39
1641587610000|2022-01-07 20:33:30|3200.7|3192|3200.93|3192.23|3202.08|3193.38|3200.7|3192|34
1641587620000|2022-01-07 20:33:40|3200.97|3192.27|3200.67|3191.97|3201.27|3192.57|3200.25|3191.55|37
1641587630000|2022-01-07 20:33:50|3200.59|3191.89|3200.9|3192.2|3200.9|3192.2|3200.27|3191.57|32
1641587640000|2022-01-07 20:34:00|3200.87|3192.17|3204.25|3195.55|3204.95|3196.25|3200.87|3192.17|39
1641587650000|2022-01-07 20:34:10|3204.3|3195.6|3203.61|3194.91|3204.46|3195.76|3202.12|3193.42|38
1641587660000|2022-01-07 20:34:20|3203.59|3194.89|3204.92|3196.22|3204.92|3196.22|3203.59|3194.89|37
1641587670000|2022-01-07 20:34:30|3204.86|3196.16|3205.18|3196.48|3206.35|3197.65|3204.57|3195.87|38
1641587680000|2022-01-07 20:34:40|3205.44|3196.74|3205.91|3197.21|3206.12|3197.42|3205.17|3196.47|33
1641587690000|2022-01-07 20:34:50|3205.85|3197.15|3205.76|3197.06|3206.12|3197.42|3205.66|3196.96|36
1641587700000|2022-01-07 20:35:00|3206.03|3197.33|3205.52|3196.82|3206.12|3197.42|3205.18|3196.48|37
1641587710000|2022-01-07 20:35:10|3205.12|3196.42|3205.08|3196.38|3205.13|3196.43|3203.28|3194.58|37
1641587720000|2022-01-07 20:35:20|3205.12|3196.42|3206.01|3197.31|3206.74|3198.04|3205.08|3196.38|34
1641587730000|2022-01-07 20:35:30|3205.92|3197.22|3208.18|3199.48|3208.18|3199.48|3205.29|3196.59|37
1641587740000|2022-01-07 20:35:40|3208.2|3199.5|3208.17|3199.47|3208.59|3199.89|3207.6|3198.9|36
1641587750000|2022-01-07 20:35:50|3208.18|3199.48|3208.25|3199.55|3208.87|3200.17|3208.18|3199.48|31
1641587760000|2022-01-07 20:36:00|3207.7|3199|3208.31|3199.61|3208.51|3199.81|3207.7|3199|27
1641587770000|2022-01-07 20:36:10|3207.74|3199.04|3212.88|3204.18|3213.49|3204.79|3207.74|3199.04|33
1641587780000|2022-01-07 20:36:20|3212.86|3204.16|3212.8|3204.1|3213.14|3204.44|3212.67|3203.97|26
1641587790000|2022-01-07 20:36:30|3212.82|3204.12|3213.64|3204.94|3213.85|3205.15|3212.28|3203.58|36
1641587800000|2022-01-07 20:36:40|3213.65|3204.95|3214.45|3205.75|3214.45|3205.75|3213.6|3204.9|36
1641587810000|2022-01-07 20:36:50|3214.44|3205.74|3214.18|3205.48|3215.25|3206.55|3214.18|3205.48|36
1641587820000|2022-01-07 20:37:00|3214.25|3205.55|3215.21|3206.51|3215.21|3206.51|3213.73|3205.03|34
1641587830000|2022-01-07 20:37:10|3215.16|3206.46|3217.67|3208.97|3217.67|3208.97|3215.12|3206.42|34
1641587840000|2022-01-07 20:37:20|3217.56|3208.86|3218.6|3209.9|3219.28|3210.58|3217.56|3208.86|36
1641587850000|2022-01-07 20:37:30|3218.71|3210.01|3218.28|3209.58|3219.2|3210.5|3217.52|3208.82|35
1641587860000|2022-01-07 20:37:40|3218.34|3209.64|3217.02|3208.32|3218.52|3209.82|3217.02|3208.32|33
1641587870000|2022-01-07 20:37:50|3216.75|3208.05|3217.35|3208.65|3217.37|3208.67|3216|3207.3|39
1641587880000|2022-01-07 20:38:00|3217.36|3208.66|3216.78|3208.08|3218.04|3209.34|3216.75|3208.05|36
1641587890000|2022-01-07 20:38:10|3216.7|3208|3216.45|3207.75|3216.95|3208.25|3216.38|3207.68|33
1641587900000|2022-01-07 20:38:20|3216.38|3207.68|3215.09|3206.39|3216.84|3208.14|3215.01|3206.31|37
1641587910000|2022-01-07 20:38:30|3215.07|3206.37|3215.84|3207.14|3215.84|3207.14|3215|3206.3|36
1641587920000|2022-01-07 20:38:40|3215.92|3207.22|3213.7|3205|3216.27|3207.57|3213.57|3204.87|38
1641587930000|2022-01-07 20:38:50|3213.78|3205.08|3213.65|3204.95|3214.22|3205.52|3213.21|3204.51|36
1641587940000|2022-01-07 20:39:00|3213.5|3204.8|3215.03|3206.33|3215.03|3206.33|3213.41|3204.71|35
1641587950000|2022-01-07 20:39:10|3215.02|3206.32|3214.9|3206.2|3215.33|3206.63|3214.81|3206.11|33
1641587960000|2022-01-07 20:39:20|3214.82|3206.12|3214.82|3206.12|3215.83|3207.13|3214.69|3205.99|34
1641587970000|2022-01-07 20:39:30|3214.79|3206.09|3212.54|3203.84|3214.79|3206.09|3212.47|3203.77|37
1641587980000|2022-01-07 20:39:40|3212.38|3203.68|3213.28|3204.58|3213.43|3204.73|3212.15|3203.45|39
1641587990000|2022-01-07 20:39:50|3213.26|3204.56|3213.53|3204.83|3213.78|3205.08|3213.13|3204.43|33
1641588000000|2022-01-07 20:40:00|3213.48|3204.78|3215.51|3206.81|3215.52|3206.82|3213.48|3204.78|35
1641588010000|2022-01-07 20:40:10|3215.42|3206.72|3216.15|3207.45|3216.65|3207.95|3215.3|3206.6|37
1641588020000|2022-01-07 20:40:20|3216.46|3207.76|3214.51|3205.81|3216.49|3207.79|3214.5|3205.8|35
1641588030000|2022-01-07 20:40:30|3214.27|3205.57|3213.71|3205.01|3214.58|3205.88|3213.59|3204.89|37
1641588040000|2022-01-07 20:40:40|3213.63|3204.93|3213.54|3204.84|3213.63|3204.93|3213.08|3204.38|36
1641588050000|2022-01-07 20:40:50|3213.53|3204.83|3213.21|3204.51|3213.7|3205|3213.17|3204.47|30
1641588060000|2022-01-07 20:41:00|3213.14|3204.44|3210.5|3201.8|3213.14|3204.44|3210.5|3201.8|37
1641588070000|2022-01-07 20:41:10|3210.56|3201.86|3212.71|3204.01|3212.88|3204.18|3210.56|3201.86|36
1641588080000|2022-01-07 20:41:20|3212.73|3204.03|3213.63|3204.93|3214.15|3205.45|3212.37|3203.67|35
1641588090000|2022-01-07 20:41:30|3214.1|3205.4|3213.63|3204.93|3214.98|3206.28|3213.62|3204.92|25
1641588100000|2022-01-07 20:41:40|3213.64|3204.94|3210.95|3202.25|3213.77|3205.07|3210.39|3201.69|37
1641588110000|2022-01-07 20:41:50|3211.24|3202.54|3211.74|3203.04|3212.45|3203.75|3211.24|3202.54|36
1641588120000|2022-01-07 20:42:00|3211.91|3203.21|3211.24|3202.54|3212.15|3203.45|3210.74|3202.04|36
1641588130000|2022-01-07 20:42:10|3211.07|3202.37|3210.13|3201.43|3211.07|3202.37|3209.66|3200.96|39
1641588140000|2022-01-07 20:42:20|3210|3201.3|3207.55|3198.85|3210.15|3201.45|3207.55|3198.85|36
1641588150000|2022-01-07 20:42:30|3207.77|3199.07|3208.22|3199.52|3208.42|3199.72|3207.6|3198.9|37
1641588160000|2022-01-07 20:42:40|3208.32|3199.62|3207.7|3199|3208.32|3199.62|3207.54|3198.84|30
1641588170000|2022-01-07 20:42:50|3207.72|3199.02|3209.16|3200.46|3209.17|3200.47|3207.57|3198.87|32
1641588180000|2022-01-07 20:43:00|3209.15|3200.45|3206.69|3197.99|3209.15|3200.45|3206.66|3197.96|31
1641588190000|2022-01-07 20:43:10|3206.76|3198.06|3205.96|3197.26|3207.01|3198.31|3205.57|3196.87|37
1641588200000|2022-01-07 20:43:20|3205.76|3197.06|3205.79|3197.09|3205.79|3197.09|3205.19|3196.49|32
1641588210000|2022-01-07 20:43:30|3205.8|3197.1|3206.04|3197.34|3206.77|3198.07|3205.72|3197.02|37
1641588220000|2022-01-07 20:43:40|3205.82|3197.12|3207.46|3198.76|3207.48|3198.78|3205.58|3196.88|36
1641588230000|2022-01-07 20:43:50|3207.49|3198.79|3207.77|3199.07|3208.61|3199.91|3207.43|3198.73|37
1641588240000|2022-01-07 20:44:00|3207.85|3199.15|3207.02|3198.32|3207.85|3199.15|3206.86|3198.16|34
1641588250000|2022-01-07 20:44:10|3207.13|3198.43|3208.8|3200.1|3208.96|3200.26|3206.39|3197.69|36
1641588260000|2022-01-07 20:44:20|3208.81|3200.11|3207.76|3199.06|3208.81|3200.11|3207.76|3199.06|29
1641588270000|2022-01-07 20:44:30|3207.9|3199.2|3208.51|3199.81|3208.61|3199.91|3207.9|3199.2|30
1641588280000|2022-01-07 20:44:40|3208.44|3199.74|3209.8|3201.1|3209.82|3201.12|3208.38|3199.68|28
1641588290000|2022-01-07 20:44:50|3209.81|3201.11|3210.25|3201.55|3210.25|3201.55|3209.81|3201.11|28
1641588300000|2022-01-07 20:45:00|3210.21|3201.51|3212.25|3203.55|3212.29|3203.59|3210.21|3201.51|36
1641588310000|2022-01-07 20:45:10|3212.28|3203.58|3213.79|3205.09|3213.79|3205.09|3212.28|3203.58|32
1641588320000|2022-01-07 20:45:20|3213.83|3205.13|3212.81|3204.11|3213.99|3205.29|3212.62|3203.92|29
1641588330000|2022-01-07 20:45:30|3212.82|3204.12|3209.5|3200.8|3212.88|3204.18|3209.5|3200.8|40
1641588340000|2022-01-07 20:45:40|3209.51|3200.81|3209.6|3200.9|3209.87|3201.17|3208.15|3199.45|35
1641588350000|2022-01-07 20:45:50|3209.59|3200.89|3210.27|3201.57|3210.27|3201.57|3209.4|3200.7|35
1641588360000|2022-01-07 20:46:00|3210.29|3201.59|3210.29|3201.59|3211.44|3202.74|3210.29|3201.59|28
1641588370000|2022-01-07 20:46:10|3210.31|3201.61|3207.38|3198.68|3210.34|3201.64|3207.38|3198.68|35
1641588380000|2022-01-07 20:46:20|3207.39|3198.69|3207.64|3198.94|3207.93|3199.23|3206.67|3197.97|33
1641588390000|2022-01-07 20:46:30|3207.44|3198.74|3207.53|3198.83|3208.01|3199.31|3207.35|3198.65|32
1641588400000|2022-01-07 20:46:40|3207.52|3198.82|3211.3|3202.6|3211.7|3203|3207.4|3198.7|39
1641588410000|2022-01-07 20:46:50|3211.29|3202.59|3210.37|3201.67|3211.71|3203.01|3210.33|3201.63|33
1641588420000|2022-01-07 20:47:00|3210.42|3201.72|3212.92|3204.22|3213.39|3204.69|3210.31|3201.61|36
1641588430000|2022-01-07 20:47:10|3213.41|3204.71|3213.54|3204.84|3213.92|3205.22|3211.99|3203.29|38
1641588440000|2022-01-07 20:47:20|3213.68|3204.98|3216.25|3207.55|3216.56|3207.86|3213.68|3204.98|32
1641588450000|2022-01-07 20:47:30|3216.11|3207.41|3216.77|3208.07|3216.92|3208.22|3215.51|3206.81|36
1641588460000|2022-01-07 20:47:40|3216.72|3208.02|3217.18|3208.48|3217.68|3208.98|3216.72|3208.02|36
1641588470000|2022-01-07 20:47:50|3217.15|3208.45|3217.03|3208.33|3218.08|3209.38|3215.91|3207.21|39
1641588480000|2022-01-07 20:48:00|3217.26|3208.56|3219.34|3210.64|3219.99|3211.29|3217.26|3208.56|36
1641588490000|2022-01-07 20:48:10|3219.41|3210.71|3220.07|3211.37|3220.09|3211.39|3219.29|3210.59|37
1641588500000|2022-01-07 20:48:20|3219.82|3211.12|3222.6|3213.9|3222.6|3213.9|3219.78|3211.08|35
1641588510000|2022-01-07 20:48:30|3222.61|3213.91|3220.37|3211.67|3223.93|3215.23|3220.37|3211.67|37
1641588520000|2022-01-07 20:48:40|3220.42|3211.72|3220.39|3211.69|3220.99|3212.29|3219.81|3211.11|38
1641588530000|2022-01-07 20:48:50|3220.03|3211.33|3218.22|3209.52|3220.22|3211.52|3217.73|3209.03|39
1641588540000|2022-01-07 20:49:00|3218.31|3209.61|3217.52|3208.82|3218.44|3209.74|3217.52|3208.82|31
1641588550000|2022-01-07 20:49:10|3217.31|3208.61|3218.41|3209.71|3218.41|3209.71|3216.14|3207.44|37
1641588560000|2022-01-07 20:49:20|3218.4|3209.7|3219.3|3210.6|3220.08|3211.38|3218.22|3209.52|26
1641588570000|2022-01-07 20:49:30|3219.16|3210.46|3220.69|3211.99|3221.11|3212.41|3219.16|3210.46|27
1641588580000|2022-01-07 20:49:40|3220.71|3212.01|3220.58|3211.88|3221.14|3212.44|3219.99|3211.29|38
1641588590000|2022-01-07 20:49:50|3219.81|3211.11|3220.46|3211.76|3220.59|3211.89|3219.15|3210.45|35
1641588600000|2022-01-07 20:50:00|3220.48|3211.78|3219.68|3210.98|3221.86|3213.16|3219.62|3210.92|40
1641588610000|2022-01-07 20:50:10|3219.81|3211.11|3217.21|3208.51|3219.81|3211.11|3216.93|3208.23|39
1641588620000|2022-01-07 20:50:20|3217.22|3208.52|3216.66|3207.96|3217.89|3209.19|3216.59|3207.89|37
1641588630000|2022-01-07 20:50:30|3216.67|3207.97|3217.69|3208.99|3217.78|3209.08|3215.8|3207.1|38
1641588640000|2022-01-07 20:50:40|3217.66|3208.96|3218.08|3209.38|3218.9|3210.2|3217.24|3208.54|36
1641588650000|2022-01-07 20:50:50|3218.18|3209.48|3218.62|3209.92|3219.25|3210.55|3217.98|3209.28|37
1641588660000|2022-01-07 20:51:00|3218.72|3210.02|3221.96|3213.26|3222.53|3213.83|3218.72|3210.02|38
1641588670000|2022-01-07 20:51:10|3222.37|3213.67|3220.93|3212.23|3222.37|3213.67|3220.85|3212.15|37
1641588680000|2022-01-07 20:51:20|3220.92|3212.22|3221.57|3212.87|3221.57|3212.87|3220.87|3212.17|33
1641588690000|2022-01-07 20:51:30|3221.47|3212.77|3221.35|3212.65|3222.29|3213.59|3220.96|3212.26|35
1641588700000|2022-01-07 20:51:40|3221.31|3212.61|3221.95|3213.25|3222.1|3213.4|3221.03|3212.33|34
1641588710000|2022-01-07 20:51:50|3221.44|3212.74|3220.72|3212.02|3221.44|3212.74|3219.47|3210.77|39
1641588720000|2022-01-07 20:52:00|3220.81|3212.11|3222.48|3213.78|3223.11|3214.41|3220.81|3212.11|38
1641588730000|2022-01-07 20:52:10|3222.61|3213.91|3222.46|3213.76|3223.74|3215.04|3222.05|3213.35|35
1641588740000|2022-01-07 20:52:20|3222.65|3213.95|3222.45|3213.75|3222.73|3214.03|3221.43|3212.73|40
1641588750000|2022-01-07 20:52:30|3222.55|3213.85|3222.99|3214.29|3223.49|3214.79|3221.71|3213.01|38
1641588760000|2022-01-07 20:52:40|3223.03|3214.33|3224.17|3215.47|3224.25|3215.55|3222.96|3214.26|34
1641588770000|2022-01-07 20:52:50|3224.16|3215.46|3226.02|3217.32|3226.15|3217.45|3223.64|3214.94|38
1641588780000|2022-01-07 20:53:00|3225.97|3217.27|3223.39|3214.69|3225.97|3217.27|3223.39|3214.69|39
1641588790000|2022-01-07 20:53:10|3223.73|3215.03|3222.03|3213.33|3223.92|3215.22|3222.03|3213.33|39
1641588800000|2022-01-07 20:53:20|3221.97|3213.27|3222.68|3213.98|3222.68|3213.98|3221.66|3212.96|37
1641588810000|2022-01-07 20:53:30|3222.75|3214.05|3223.05|3214.35|3224.35|3215.65|3222.75|3214.05|31
1641588820000|2022-01-07 20:53:40|3223.06|3214.36|3223.66|3214.96|3224.73|3216.03|3223.04|3214.34|37
1641588830000|2022-01-07 20:53:50|3223.76|3215.06|3225|3216.3|3225.07|3216.37|3223.76|3215.06|32
1641588840000|2022-01-07 20:54:00|3225.02|3216.32|3225.42|3216.72|3225.7|3217|3225.01|3216.31|32
1641588850000|2022-01-07 20:54:10|3225.46|3216.76|3226.78|3218.08|3226.78|3218.08|3225.32|3216.62|35
1641588860000|2022-01-07 20:54:20|3226.76|3218.06|3226.15|3217.45|3227.78|3219.08|3226.04|3217.34|39
1641588870000|2022-01-07 20:54:30|3226.08|3217.38|3225.25|3216.55|3226.08|3217.38|3224.86|3216.16|39
1641588880000|2022-01-07 20:54:40|3225.24|3216.54|3222|3213.3|3225.25|3216.55|3221.96|3213.26|35
1641588890000|2022-01-07 20:54:50|3221.99|3213.29|3223.22|3214.52|3223.71|3215.01|3221.7|3213|39
1641588900000|2022-01-07 20:55:00|3223.34|3214.64|3223.45|3214.75|3224.54|3215.84|3223.13|3214.43|37
1641588910000|2022-01-07 20:55:10|3223.48|3214.78|3223.03|3214.33|3223.57|3214.87|3222.34|3213.64|38
1641588920000|2022-01-07 20:55:20|3223.01|3214.31|3223.22|3214.52|3223.44|3214.74|3223|3214.3|35
1641588930000|2022-01-07 20:55:30|3223.17|3214.47|3222.4|3213.7|3223.17|3214.47|3222.29|3213.59|33
1641588940000|2022-01-07 20:55:40|3222.39|3213.69|3222.19|3213.49|3222.57|3213.87|3222.16|3213.46|32
1641588950000|2022-01-07 20:55:50|3222.2|3213.5|3223.61|3214.91|3223.66|3214.96|3222.2|3213.5|29
1641588960000|2022-01-07 20:56:00|3223.62|3214.92|3223.96|3215.26|3223.99|3215.29|3223.61|3214.91|12
1641588970000|2022-01-07 20:56:10|3223.98|3215.28|3226.78|3218.08|3226.78|3218.08|3223.96|3215.26|33
1641588980000|2022-01-07 20:56:20|3226.81|3218.11|3227.32|3218.62|3227.54|3218.84|3226.66|3217.96|27
1641588990000|2022-01-07 20:56:30|3227.4|3218.7|3226.61|3217.91|3227.4|3218.7|3225.73|3217.03|38
1641589000000|2022-01-07 20:56:40|3226.33|3217.63|3228.02|3219.32|3228.13|3219.43|3226.33|3217.63|35
1641589010000|2022-01-07 20:56:50|3228.32|3219.62|3227.73|3219.03|3228.32|3219.62|3227.49|3218.79|37
1641589020000|2022-01-07 20:57:00|3227.39|3218.69|3227.89|3219.19|3228.26|3219.56|3227.1|3218.4|36
1641589030000|2022-01-07 20:57:10|3227.83|3219.13|3227.75|3219.05|3227.86|3219.16|3227.29|3218.59|33
1641589040000|2022-01-07 20:57:20|3227.76|3219.06|3227.18|3218.48|3227.84|3219.14|3227.18|3218.48|34
1641589050000|2022-01-07 20:57:30|3227.2|3218.5|3227.01|3218.31|3227.33|3218.63|3226.62|3217.92|35
1641589060000|2022-01-07 20:57:40|3227.04|3218.34|3226.36|3217.66|3227.04|3218.34|3226.36|3217.66|31
1641589070000|2022-01-07 20:57:50|3226.5|3217.8|3226.76|3218.06|3226.76|3218.06|3226.33|3217.63|28
1641589080000|2022-01-07 20:58:00|3226.62|3217.92|3226.95|3218.25|3226.99|3218.29|3226.6|3217.9|21
1641589090000|2022-01-07 20:58:10|3226.99|3218.29|3226.73|3218.03|3227.05|3218.35|3226.73|3218.03|31
1641589100000|2022-01-07 20:58:20|3226.51|3217.81|3225.44|3216.74|3226.51|3217.81|3225.44|3216.74|32
1641589110000|2022-01-07 20:58:30|3225.41|3216.71|3225.59|3216.89|3225.59|3216.89|3224.82|3216.12|32
1641589120000|2022-01-07 20:58:40|3225.5|3216.8|3224.22|3215.52|3226.08|3217.38|3224.22|3215.52|36
1641589130000|2022-01-07 20:58:50|3224.5|3215.8|3223.6|3214.9|3224.5|3215.8|3223.5|3214.8|39
1641589140000|2022-01-07 20:59:00|3223.71|3215.01|3222.09|3213.39|3223.72|3215.02|3222.03|3213.33|36
1641589150000|2022-01-07 20:59:10|3222.16|3213.46|3220.7|3212|3222.2|3213.5|3220.64|3211.94|35
1641589160000|2022-01-07 20:59:20|3220.75|3212.05|3221.06|3212.36|3221.46|3212.76|3220.32|3211.62|34
1641589170000|2022-01-07 20:59:30|3221.07|3212.37|3219.23|3210.53|3221.07|3212.37|3218.86|3210.16|39
1641589180000|2022-01-07 20:59:40|3219.24|3210.54|3219.48|3210.78|3220.02|3211.32|3219.13|3210.43|36
1641589190000|2022-01-07 20:59:50|3219.38|3210.68|3219.46|3210.76|3219.46|3210.76|3218.47|3209.77|36
1641589200000|2022-01-07 21:00:00|3219.53|3210.83|3219.31|3210.61|3220.03|3211.33|3218.94|3210.24|38
1641589210000|2022-01-07 21:00:10|3219.35|3210.65|3220.72|3212.02|3221.36|3212.66|3219.35|3210.65|37
1641589220000|2022-01-07 21:00:20|3220.69|3211.99|3220.64|3211.94|3221.52|3212.82|3220.62|3211.92|37
1641589230000|2022-01-07 21:00:30|3220.87|3212.17|3220.81|3212.11|3220.88|3212.18|3220.51|3211.81|35
1641589240000|2022-01-07 21:00:40|3220.78|3212.08|3220.51|3211.81|3220.78|3212.08|3220.25|3211.55|31
1641589250000|2022-01-07 21:00:50|3220.53|3211.83|3220.36|3211.66|3220.55|3211.85|3219.92|3211.22|30
1641589260000|2022-01-07 21:01:00|3220.32|3211.62|3220.68|3211.98|3220.79|3212.09|3220.05|3211.35|35
1641589270000|2022-01-07 21:01:10|3220.7|3212|3222.84|3214.14|3222.87|3214.17|3220.7|3212|29
1641589280000|2022-01-07 21:01:20|3222.81|3214.11|3222.37|3213.67|3222.81|3214.11|3222.23|3213.53|28
1641589290000|2022-01-07 21:01:30|3222.56|3213.86|3221.96|3213.26|3222.56|3213.86|3221.45|3212.75|33
1641589300000|2022-01-07 21:01:40|3222.01|3213.31|3220.65|3211.95|3222.12|3213.42|3220.55|3211.85|37
1641589310000|2022-01-07 21:01:50|3220.73|3212.03|3220.92|3212.22|3220.92|3212.22|3220.61|3211.91|24
1641589320000|2022-01-07 21:02:00|3220.82|3212.12|3223.01|3214.31|3223.01|3214.31|3220.81|3212.11|39
1641589330000|2022-01-07 21:02:10|3223.12|3214.42|3225.55|3216.85|3225.88|3217.18|3223.04|3214.34|38
1641589340000|2022-01-07 21:02:20|3225.59|3216.89|3225.81|3217.11|3226.75|3218.05|3225.59|3216.89|35
1641589350000|2022-01-07 21:02:30|3226.45|3217.75|3226.59|3217.89|3227.1|3218.4|3225.83|3217.13|37
1641589360000|2022-01-07 21:02:40|3226.61|3217.91|3226.51|3217.81|3227.07|3218.37|3226.31|3217.61|37
1641589370000|2022-01-07 21:02:50|3226.55|3217.85|3226.51|3217.81|3226.94|3218.24|3226.29|3217.59|37
1641589380000|2022-01-07 21:03:00|3226.73|3218.03|3227.85|3219.15|3227.95|3219.25|3226.73|3218.03|34
1641589390000|2022-01-07 21:03:10|3227.83|3219.13|3227.81|3219.11|3227.89|3219.19|3227.43|3218.73|37
1641589400000|2022-01-07 21:03:20|3227.86|3219.16|3226.93|3218.23|3227.92|3219.22|3226.93|3218.23|31
1641589410000|2022-01-07 21:03:30|3226.94|3218.24|3225.19|3216.49|3226.94|3218.24|3225.19|3216.49|38
1641589420000|2022-01-07 21:03:40|3225.34|3216.64|3223.32|3214.62|3225.35|3216.65|3221.85|3213.15|37
1641589430000|2022-01-07 21:03:50|3223.48|3214.78|3223.06|3214.36|3223.67|3214.97|3222.17|3213.47|35
1641589440000|2022-01-07 21:04:00|3223.02|3214.32|3223.79|3215.09|3223.79|3215.09|3222.65|3213.95|27
1641589450000|2022-01-07 21:04:10|3223.78|3215.08|3224.02|3215.32|3224.38|3215.68|3223.73|3215.03|36
1641589460000|2022-01-07 21:04:20|3224.03|3215.33|3224.87|3216.17|3225.12|3216.42|3223.98|3215.28|32
1641589470000|2022-01-07 21:04:30|3224.84|3216.14|3224.79|3216.09|3224.95|3216.25|3224.67|3215.97|19
1641589480000|2022-01-07 21:04:40|3224.86|3216.16|3223.41|3214.71|3224.93|3216.23|3223.38|3214.68|26
1641589490000|2022-01-07 21:04:50|3223.39|3214.69|3222.18|3213.48|3223.39|3214.69|3221.72|3213.02|38
1641589500000|2022-01-07 21:05:00|3222.2|3213.5|3222.34|3213.64|3222.38|3213.68|3221.73|3213.03|37
1641589510000|2022-01-07 21:05:10|3222.28|3213.58|3223.83|3215.13|3223.84|3215.14|3222.24|3213.54|33
1641589520000|2022-01-07 21:05:20|3223.91|3215.21|3224.11|3215.41|3224.48|3215.78|3223.89|3215.19|38
1641589530000|2022-01-07 21:05:30|3224.05|3215.35|3224.73|3216.03|3225.47|3216.77|3224.04|3215.34|35
1641589540000|2022-01-07 21:05:40|3224.8|3216.1|3224.88|3216.18|3224.98|3216.28|3224.3|3215.6|35
1641589550000|2022-01-07 21:05:50|3225.07|3216.37|3224.05|3215.35|3225.48|3216.78|3223.79|3215.09|36
1641589560000|2022-01-07 21:06:00|3224.2|3215.5|3225.08|3216.38|3225.2|3216.5|3224.13|3215.43|34
1641589570000|2022-01-07 21:06:10|3225.07|3216.37|3225.59|3216.89|3225.66|3216.96|3224.96|3216.26|27
1641589580000|2022-01-07 21:06:20|3225.6|3216.9|3224.82|3216.12|3226.39|3217.69|3224.82|3216.12|37
1641589590000|2022-01-07 21:06:30|3224.76|3216.06|3224.15|3215.45|3224.82|3216.12|3223.5|3214.8|35
1641589600000|2022-01-07 21:06:40|3224.16|3215.46|3223.22|3214.52|3224.17|3215.47|3223.22|3214.52|33
1641589610000|2022-01-07 21:06:50|3223.25|3214.55|3225.15|3216.45|3225.15|3216.45|3222.53|3213.83|37
1641589620000|2022-01-07 21:07:00|3225.11|3216.41|3224.7|3216|3225.31|3216.61|3224.4|3215.7|31
1641589630000|2022-01-07 21:07:10|3224.72|3216.02|3224.13|3215.43|3224.97|3216.27|3224.1|3215.4|35
1641589640000|2022-01-07 21:07:20|3224.1|3215.4|3224.16|3215.46|3224.57|3215.87|3224.06|3215.36|37
1641589650000|2022-01-07 21:07:30|3224.09|3215.39|3224.86|3216.16|3225|3216.3|3224.09|3215.39|38
1641589660000|2022-01-07 21:07:40|3224.89|3216.19|3224.47|3215.77|3225.21|3216.51|3224.47|3215.77|28
1641589670000|2022-01-07 21:07:50|3224.5|3215.8|3223.55|3214.85|3224.55|3215.85|3223.41|3214.71|39
1641589680000|2022-01-07 21:08:00|3223.43|3214.73|3222.12|3213.42|3223.43|3214.73|3221.75|3213.05|38
1641589690000|2022-01-07 21:08:10|3222.15|3213.45|3221.97|3213.27|3222.15|3213.45|3221.56|3212.86|35
1641589700000|2022-01-07 21:08:20|3222|3213.3|3222.22|3213.52|3222.22|3213.52|3221.33|3212.63|33
1641589710000|2022-01-07 21:08:30|3222.19|3213.49|3224.14|3215.44|3224.24|3215.54|3222.19|3213.49|39
1641589720000|2022-01-07 21:08:40|3224.3|3215.6|3223.89|3215.19|3224.54|3215.84|3223.89|3215.19|35
1641589730000|2022-01-07 21:08:50|3223.78|3215.08|3223.63|3214.93|3223.85|3215.15|3223.52|3214.82|36
1641589740000|2022-01-07 21:09:00|3223.67|3214.97|3221.82|3213.12|3223.67|3214.97|3221.8|3213.1|32
1641589750000|2022-01-07 21:09:10|3221.78|3213.08|3221.05|3212.35|3221.78|3213.08|3220.87|3212.17|33
1641589760000|2022-01-07 21:09:20|3221.09|3212.39|3221.33|3212.63|3222.36|3213.66|3221.09|3212.39|35
1641589770000|2022-01-07 21:09:30|3221.3|3212.6|3221|3212.3|3221.33|3212.63|3220.99|3212.29|33
1641589780000|2022-01-07 21:09:40|3221.04|3212.34|3220.18|3211.48|3221.07|3212.37|3220.08|3211.38|30
1641589790000|2022-01-07 21:09:50|3220.04|3211.34|3217.7|3209|3220.05|3211.35|3217.7|3209|38
1641589800000|2022-01-07 21:10:00|3217.58|3208.88|3218.17|3209.47|3218.5|3209.8|3217.49|3208.79|34
1641589810000|2022-01-07 21:10:10|3218.14|3209.44|3218.02|3209.32|3218.16|3209.46|3217.69|3208.99|36
1641589820000|2022-01-07 21:10:20|3218.05|3209.35|3218.09|3209.39|3218.19|3209.49|3217.99|3209.29|25
1641589830000|2022-01-07 21:10:30|3218.07|3209.37|3218.2|3209.5|3218.34|3209.64|3218.04|3209.34|28
1641589840000|2022-01-07 21:10:40|3218.3|3209.6|3218.55|3209.85|3218.76|3210.06|3218.28|3209.58|30
1641589850000|2022-01-07 21:10:50|3218.6|3209.9|3218.72|3210.02|3219.31|3210.61|3218.55|3209.85|26
1641589860000|2022-01-07 21:11:00|3218.77|3210.07|3219.03|3210.33|3219.04|3210.34|3218.75|3210.05|34
1641589870000|2022-01-07 21:11:10|3219.04|3210.34|3220.88|3212.18|3221.08|3212.38|3218.99|3210.29|31
1641589880000|2022-01-07 21:11:20|3221.2|3212.5|3219.59|3210.89|3221.32|3212.62|3219.59|3210.89|34
1641589890000|2022-01-07 21:11:30|3219.67|3210.97|3218.31|3209.61|3219.72|3211.02|3218.09|3209.39|40
1641589900000|2022-01-07 21:11:40|3218.32|3209.62|3217.44|3208.74|3218.32|3209.62|3216.7|3208|33
1641589910000|2022-01-07 21:11:50|3217.5|3208.8|3217.67|3208.97|3217.86|3209.16|3217.37|3208.67|34
1641589920000|2022-01-07 21:12:00|3217.8|3209.1|3216.85|3208.15|3217.81|3209.11|3216.57|3207.87|31
1641589930000|2022-01-07 21:12:10|3216.86|3208.16|3218.23|3209.53|3218.23|3209.53|3216.18|3207.48|40
1641589940000|2022-01-07 21:12:20|3218.69|3209.99|3218.94|3210.24|3219.18|3210.48|3218.14|3209.44|33
1641589950000|2022-01-07 21:12:30|3218.93|3210.23|3219.95|3211.25|3220.25|3211.55|3218.64|3209.94|34
1641589960000|2022-01-07 21:12:40|3220.3|3211.6|3220.77|3212.07|3220.89|3212.19|3219.96|3211.26|35
1641589970000|2022-01-07 21:12:50|3220.99|3212.29|3220.92|3212.22|3221.05|3212.35|3220.72|3212.02|30
1641589980000|2022-01-07 21:13:00|3220.87|3212.17|3219.69|3210.99|3220.9|3212.2|3219.43|3210.73|36
1641589990000|2022-01-07 21:13:10|3219.72|3211.02|3220.47|3211.77|3220.69|3211.99|3219.69|3210.99|36
1641590000000|2022-01-07 21:13:20|3220.46|3211.76|3220.64|3211.94|3220.72|3212.02|3220.28|3211.58|37
1641590010000|2022-01-07 21:13:30|3220.62|3211.92|3221.01|3212.31|3221.03|3212.33|3220.42|3211.72|33
1641590020000|2022-01-07 21:13:40|3221.06|3212.36|3220.46|3211.76|3221.07|3212.37|3219.96|3211.26|36
1641590030000|2022-01-07 21:13:50|3220.45|3211.75|3221.43|3212.73|3221.72|3213.02|3220.45|3211.75|29
1641590040000|2022-01-07 21:14:00|3221.4|3212.7|3221.37|3212.67|3221.47|3212.77|3221.14|3212.44|31
1641590050000|2022-01-07 21:14:10|3221.41|3212.71|3219.18|3210.48|3221.49|3212.79|3219.18|3210.48|28
1641590060000|2022-01-07 21:14:20|3218.81|3210.11|3216.84|3208.14|3218.81|3210.11|3216.84|3208.14|40
1641590070000|2022-01-07 21:14:30|3216.96|3208.26|3217.28|3208.58|3217.56|3208.86|3216.88|3208.18|39
1641590080000|2022-01-07 21:14:40|3217.2|3208.5|3217.4|3208.7|3217.49|3208.79|3217.15|3208.45|29
1641590090000|2022-01-07 21:14:50|3217.38|3208.68|3217.22|3208.52|3217.47|3208.77|3217.03|3208.33|24
1641590100000|2022-01-07 21:15:00|3217.21|3208.51|3217.12|3208.42|3217.33|3208.63|3217.11|3208.41|22
1641590110000|2022-01-07 21:15:10|3217.15|3208.45|3217.54|3208.84|3217.69|3208.99|3217.1|3208.4|29
1641590120000|2022-01-07 21:15:20|3217.48|3208.78|3216.69|3207.99|3217.52|3208.82|3216.62|3207.92|28
1641590130000|2022-01-07 21:15:30|3216.7|3208|3216.21|3207.51|3216.89|3208.19|3216.21|3207.51|23
1641590140000|2022-01-07 21:15:40|3216.26|3207.56|3217.4|3208.7|3217.4|3208.7|3216.07|3207.37|37
1641590150000|2022-01-07 21:15:50|3217.41|3208.71|3217.97|3209.27|3218.05|3209.35|3217.35|3208.65|31
1641590160000|2022-01-07 21:16:00|3218.04|3209.34|3218.18|3209.48|3218.76|3210.06|3218.02|3209.32|37
1641590170000|2022-01-07 21:16:10|3218.33|3209.63|3219.65|3210.95|3219.65|3210.95|3218.33|3209.63|37
1641590180000|2022-01-07 21:16:20|3219.44|3210.74|3219.58|3210.88|3219.74|3211.04|3219.44|3210.74|20
1641590190000|2022-01-07 21:16:30|3219.59|3210.89|3219.79|3211.09|3219.87|3211.17|3219.51|3210.81|17
1641590200000|2022-01-07 21:16:40|3219.61|3210.91|3220.34|3211.64|3220.34|3211.64|3219.52|3210.82|24
1641590210000|2022-01-07 21:16:50|3220.47|3211.77|3218.42|3209.72|3220.69|3211.99|3218.3|3209.6|37
1641590220000|2022-01-07 21:17:00|3218.38|3209.68|3218.9|3210.2|3219.29|3210.59|3218.34|3209.64|33
1641590230000|2022-01-07 21:17:10|3218.88|3210.18|3217.52|3208.82|3219.09|3210.39|3217.52|3208.82|32
1641590240000|2022-01-07 21:17:20|3217.5|3208.8|3216.45|3207.75|3217.65|3208.95|3216.45|3207.75|34
1641590250000|2022-01-07 21:17:30|3216.29|3207.59|3216.21|3207.51|3216.5|3207.8|3216.17|3207.47|33
1641590260000|2022-01-07 21:17:40|3216.59|3207.89|3216.07|3207.37|3216.59|3207.89|3215.79|3207.09|33
1641590270000|2022-01-07 21:17:50|3215.99|3207.29|3216.04|3207.34|3216.19|3207.49|3215.99|3207.29|21
1641590280000|2022-01-07 21:18:00|3216.01|3207.31|3215.18|3206.48|3216.04|3207.34|3215.12|3206.42|31
1641590290000|2022-01-07 21:18:10|3215.22|3206.52|3215.69|3206.99|3215.9|3207.2|3215.2|3206.5|24
1641590300000|2022-01-07 21:18:20|3215.76|3207.06|3213.45|3204.75|3215.76|3207.06|3213.45|3204.75|30
1641590310000|2022-01-07 21:18:30|3213.46|3204.76|3212.34|3203.64|3213.87|3205.17|3212.34|3203.64|33
1641590320000|2022-01-07 21:18:40|3212.33|3203.63|3210.4|3201.7|3212.44|3203.74|3210.17|3201.47|36
1641590330000|2022-01-07 21:18:50|3210.43|3201.73|3210.13|3201.43|3210.45|3201.75|3210|3201.3|37
1641590340000|2022-01-07 21:19:00|3210.15|3201.45|3211.86|3203.16|3211.95|3203.25|3210.01|3201.31|36
1641590350000|2022-01-07 21:19:10|3211.71|3203.01|3212.42|3203.72|3213.57|3204.87|3211.67|3202.97|38
1641590360000|2022-01-07 21:19:20|3212.4|3203.7|3213.4|3204.7|3213.45|3204.75|3212.4|3203.7|36
1641590370000|2022-01-07 21:19:30|3213.74|3205.04|3214.15|3205.45|3214.41|3205.71|3213.74|3205.04|34
1641590380000|2022-01-07 21:19:40|3214.11|3205.41|3212.54|3203.84|3214.11|3205.41|3212.27|3203.57|35
1641590390000|2022-01-07 21:19:50|3212.61|3203.91|3212.11|3203.41|3212.67|3203.97|3212.07|3203.37|32
1641590400000|2022-01-07 21:20:00|3212.1|3203.4|3213.1|3204.4|3213.44|3204.74|3212.01|3203.31|34
1641590410000|2022-01-07 21:20:10|3213.08|3204.38|3213.2|3204.5|3213.38|3204.68|3212.93|3204.23|35
1641590420000|2022-01-07 21:20:20|3213.21|3204.51|3213.35|3204.65|3213.44|3204.74|3213.14|3204.44|15
1641590430000|2022-01-07 21:20:30|3213.4|3204.7|3213.09|3204.39|3213.43|3204.73|3213.09|3204.39|32
1641590440000|2022-01-07 21:20:40|3213.07|3204.37|3213.26|3204.56|3213.29|3204.59|3213.06|3204.36|32
1641590450000|2022-01-07 21:20:50|3213.25|3204.55|3213.83|3205.13|3213.86|3205.16|3213.21|3204.51|30
1641590460000|2022-01-07 21:21:00|3213.82|3205.12|3213.22|3204.52|3213.83|3205.13|3213.22|3204.52|27
1641590470000|2022-01-07 21:21:10|3213.23|3204.53|3213.63|3204.93|3213.71|3205.01|3213.23|3204.53|29
1641590480000|2022-01-07 21:21:20|3213.6|3204.9|3213.66|3204.96|3213.83|3205.13|3213.6|3204.9|30
1641590490000|2022-01-07 21:21:30|3213.58|3204.88|3213.57|3204.87|3213.58|3204.88|3213.09|3204.39|37
1641590500000|2022-01-07 21:21:40|3213.58|3204.88|3214.71|3206.01|3214.71|3206.01|3213.56|3204.86|24
1641590510000|2022-01-07 21:21:50|3214.66|3205.96|3214.46|3205.76|3214.66|3205.96|3214.2|3205.5|31
1641590520000|2022-01-07 21:22:00|3214.48|3205.78|3218.53|3209.83|3218.59|3209.89|3214.43|3205.73|37
1641590530000|2022-01-07 21:22:10|3218.47|3209.77|3218.65|3209.95|3218.79|3210.09|3217.95|3209.25|36
1641590540000|2022-01-07 21:22:20|3218.67|3209.97|3218.88|3210.18|3219.1|3210.4|3218.56|3209.86|34
1641590550000|2022-01-07 21:22:30|3218.77|3210.07|3218.86|3210.16|3218.86|3210.16|3218.21|3209.51|33
1641590560000|2022-01-07 21:22:40|3218.87|3210.17|3218.44|3209.74|3218.98|3210.28|3217.91|3209.21|32
1641590570000|2022-01-07 21:22:50|3218.45|3209.75|3218.68|3209.98|3218.79|3210.09|3218.45|3209.75|33
1641590580000|2022-01-07 21:23:00|3218.69|3209.99|3218.73|3210.03|3218.77|3210.07|3218.62|3209.92|21
1641590590000|2022-01-07 21:23:10|3218.74|3210.04|3218.55|3209.85|3218.77|3210.07|3218.47|3209.77|30
1641590600000|2022-01-07 21:23:20|3218.56|3209.86|3218.64|3209.94|3218.64|3209.94|3218.37|3209.67|24
1641590610000|2022-01-07 21:23:30|3218.52|3209.82|3218.28|3209.58|3218.52|3209.82|3217.55|3208.85|36
1641590620000|2022-01-07 21:23:40|3218.29|3209.59|3218.22|3209.52|3218.36|3209.66|3218.21|3209.51|29
1641590630000|2022-01-07 21:23:50|3218.21|3209.51|3217.16|3208.46|3218.37|3209.67|3217.13|3208.43|30
1641590640000|2022-01-07 21:24:00|3217.2|3208.5|3219.24|3210.54|3219.39|3210.69|3217.2|3208.5|38
1641590650000|2022-01-07 21:24:10|3219.37|3210.67|3220.46|3211.76|3220.71|3212.01|3219.35|3210.65|30
1641590660000|2022-01-07 21:24:20|3220.47|3211.77|3220.21|3211.51|3220.47|3211.77|3220.14|3211.44|29
1641590670000|2022-01-07 21:24:30|3220.02|3211.32|3220.3|3211.6|3220.32|3211.62|3219.86|3211.16|36
1641590680000|2022-01-07 21:24:40|3220.32|3211.62|3221.17|3212.47|3221.22|3212.52|3220.08|3211.38|36
1641590690000|2022-01-07 21:24:50|3221.53|3212.83|3221.57|3212.87|3221.8|3213.1|3221.51|3212.81|30
1641590700000|2022-01-07 21:25:00|3221.16|3212.46|3219.87|3211.17|3221.16|3212.46|3219.75|3211.05|33
1641590710000|2022-01-07 21:25:10|3219.86|3211.16|3219.88|3211.18|3220.53|3211.83|3219.53|3210.83|36
1641590720000|2022-01-07 21:25:20|3219.87|3211.17|3219.95|3211.25|3220.17|3211.47|3219.83|3211.13|35
1641590730000|2022-01-07 21:25:30|3219.74|3211.04|3218.68|3209.98|3219.79|3211.09|3218.43|3209.73|33
1641590740000|2022-01-07 21:25:40|3218.69|3209.99|3218.93|3210.23|3218.93|3210.23|3218.17|3209.47|28
1641590750000|2022-01-07 21:25:50|3218.94|3210.24|3218.77|3210.07|3218.94|3210.24|3218.68|3209.98|28
1641590760000|2022-01-07 21:26:00|3218.78|3210.08|3219.55|3210.85|3219.78|3211.08|3218.7|3210|32
1641590770000|2022-01-07 21:26:10|3219.56|3210.86|3220.53|3211.83|3220.55|3211.85|3219.22|3210.52|32
1641590780000|2022-01-07 21:26:20|3220.37|3211.67|3221.15|3212.45|3221.82|3213.12|3220.37|3211.67|37
1641590790000|2022-01-07 21:26:30|3221.16|3212.46|3221.64|3212.94|3222.01|3213.31|3221.02|3212.32|33
1641590800000|2022-01-07 21:26:40|3221.67|3212.97|3221.8|3213.1|3221.86|3213.16|3220.99|3212.29|32
1641590810000|2022-01-07 21:26:50|3221.72|3213.02|3221.98|3213.28|3222.1|3213.4|3221.72|3213.02|24
1641590820000|2022-01-07 21:27:00|3222.01|3213.31|3220.83|3212.13|3222.34|3213.64|3220.18|3211.48|31
1641590830000|2022-01-07 21:27:10|3220.9|3212.2|3221.23|3212.53|3221.24|3212.54|3220.64|3211.94|27
1641590840000|2022-01-07 21:27:20|3221.24|3212.54|3221.05|3212.35|3221.3|3212.6|3220.6|3211.9|33
1641590850000|2022-01-07 21:27:30|3221|3212.3|3218.02|3209.32|3221.05|3212.35|3217.93|3209.23|38
1641590860000|2022-01-07 21:27:40|3218.13|3209.43|3217.46|3208.76|3218.13|3209.43|3216.93|3208.23|34
1641590870000|2022-01-07 21:27:50|3217.68|3208.98|3215.94|3207.24|3217.68|3208.98|3215.92|3207.22|34
1641590880000|2022-01-07 21:28:00|3215.66|3206.96|3216.7|3208|3217.43|3208.73|3215.66|3206.96|39
1641590890000|2022-01-07 21:28:10|3216.88|3208.18|3217.09|3208.39|3217.31|3208.61|3216.69|3207.99|31
1641590900000|2022-01-07 21:28:20|3217.1|3208.4|3216.76|3208.06|3217.1|3208.4|3216.57|3207.87|33
1641590910000|2022-01-07 21:28:30|3216.69|3207.99|3217.23|3208.53|3217.29|3208.59|3216.69|3207.99|30
1641590920000|2022-01-07 21:28:40|3217.22|3208.52|3216.75|3208.05|3217.4|3208.7|3216.7|3208|22
1641590930000|2022-01-07 21:28:50|3216.85|3208.15|3217.39|3208.69|3217.39|3208.69|3216.71|3208.01|30
1641590940000|2022-01-07 21:29:00|3217.4|3208.7|3217.41|3208.71|3217.7|3209|3217.4|3208.7|19
1641590950000|2022-01-07 21:29:10|3217.7|3209|3217.7|3209|3217.71|3209.01|3217.66|3208.96|14
1641590960000|2022-01-07 21:29:20|3217.71|3209.01|3217.44|3208.74|3217.74|3209.04|3217.44|3208.74|10
1641590970000|2022-01-07 21:29:30|3217.42|3208.72|3217.84|3209.14|3218.13|3209.43|3216.88|3208.18|31
1641590980000|2022-01-07 21:29:40|3217.77|3209.07|3216.76|3208.06|3217.94|3209.24|3215.87|3207.17|36
1641590990000|2022-01-07 21:29:50|3216.85|3208.15|3217.04|3208.34|3217.31|3208.61|3216.85|3208.15|36
1641591000000|2022-01-07 21:30:00|3217.13|3208.43|3220.83|3212.13|3220.83|3212.13|3217.04|3208.34|37
1641591010000|2022-01-07 21:30:10|3221.02|3212.32|3221.73|3213.03|3221.73|3213.03|3221.02|3212.32|31
1641591020000|2022-01-07 21:30:20|3221.72|3213.02|3221.33|3212.63|3221.87|3213.17|3220.63|3211.93|34
1641591030000|2022-01-07 21:30:30|3221.35|3212.65|3221.63|3212.93|3221.81|3213.11|3220.86|3212.16|34
1641591040000|2022-01-07 21:30:40|3221.62|3212.92|3222.11|3213.41|3222.11|3213.41|3221.54|3212.84|33
1641591050000|2022-01-07 21:30:50|3222.26|3213.56|3223.84|3215.14|3223.98|3215.28|3222.25|3213.55|25
1641591060000|2022-01-07 21:31:00|3223.87|3215.17|3223.9|3215.2|3224|3215.3|3222.76|3214.06|31
1641591070000|2022-01-07 21:31:10|3223.93|3215.23|3224.12|3215.42|3224.59|3215.89|3223.83|3215.13|32
1641591080000|2022-01-07 21:31:20|3224.3|3215.6|3224.08|3215.38|3224.43|3215.73|3223.76|3215.06|29
1641591090000|2022-01-07 21:31:30|3224.09|3215.39|3224.37|3215.67|3224.37|3215.67|3223.96|3215.26|31
1641591100000|2022-01-07 21:31:40|3224.86|3216.16|3225.04|3216.34|3225.11|3216.41|3224.79|3216.09|28
1641591110000|2022-01-07 21:31:50|3225.12|3216.42|3225.45|3216.75|3225.49|3216.79|3225.05|3216.35|29
1641591120000|2022-01-07 21:32:00|3225.47|3216.77|3225.3|3216.6|3225.56|3216.86|3225.27|3216.57|24
1641591130000|2022-01-07 21:32:10|3225.28|3216.58|3225.71|3217.01|3225.71|3217.01|3225.24|3216.54|27
1641591140000|2022-01-07 21:32:20|3225.67|3216.97|3226|3217.3|3226.04|3217.34|3225.67|3216.97|34
1641591150000|2022-01-07 21:32:30|3225.99|3217.29|3225|3216.3|3226.09|3217.39|3224.94|3216.24|33
1641591160000|2022-01-07 21:32:40|3225.12|3216.42|3225.77|3217.07|3225.77|3217.07|3225.08|3216.38|38
1641591170000|2022-01-07 21:32:50|3225.66|3216.96|3225.68|3216.98|3225.72|3217.02|3225.5|3216.8|29
1641591180000|2022-01-07 21:33:00|3225.71|3217.01|3225|3216.3|3225.71|3217.01|3225|3216.3|33
1641591190000|2022-01-07 21:33:10|3224.8|3216.1|3223.76|3215.06|3224.8|3216.1|3223.64|3214.94|27
1641591200000|2022-01-07 21:33:20|3223.81|3215.11|3223.87|3215.17|3224.18|3215.48|3223.81|3215.11|31
1641591210000|2022-01-07 21:33:30|3223.92|3215.22|3223.79|3215.09|3223.93|3215.23|3223.75|3215.05|20
1641591220000|2022-01-07 21:33:40|3223.8|3215.1|3222.03|3213.33|3223.8|3215.1|3221.89|3213.19|30
1641591230000|2022-01-07 21:33:50|3221.8|3213.1|3221.63|3212.93|3221.8|3213.1|3220.97|3212.27|33
1641591240000|2022-01-07 21:34:00|3221.62|3212.92|3221.34|3212.64|3221.72|3213.02|3221.29|3212.59|36
1641591250000|2022-01-07 21:34:10|3221.52|3212.82|3220.03|3211.33|3221.52|3212.82|3219.88|3211.18|36
1641591260000|2022-01-07 21:34:20|3219.89|3211.19|3219.82|3211.12|3220.03|3211.33|3219.59|3210.89|34
1641591270000|2022-01-07 21:34:30|3220|3211.3|3219.63|3210.93|3220.06|3211.36|3219.53|3210.83|35
1641591280000|2022-01-07 21:34:40|3219.62|3210.92|3220.97|3212.27|3221.21|3212.51|3219.6|3210.9|37
1641591290000|2022-01-07 21:34:50|3220.86|3212.16|3219.66|3210.96|3220.95|3212.25|3219.25|3210.55|37
1641591300000|2022-01-07 21:35:00|3219.64|3210.94|3218.35|3209.65|3219.71|3211.01|3218.32|3209.62|35
1641591310000|2022-01-07 21:35:10|3218.44|3209.74|3217.01|3208.31|3218.44|3209.74|3216.85|3208.15|39
1641591320000|2022-01-07 21:35:20|3217.02|3208.32|3218.07|3209.37|3218.12|3209.42|3216.76|3208.06|38
1641591330000|2022-01-07 21:35:30|3218.19|3209.49|3218.55|3209.85|3218.74|3210.04|3218.05|3209.35|31
1641591340000|2022-01-07 21:35:40|3218.51|3209.81|3218.61|3209.91|3218.64|3209.94|3218.49|3209.79|29
1641591350000|2022-01-07 21:35:50|3218.56|3209.86|3218.71|3210.01|3218.73|3210.03|3218.56|3209.86|28
1641591360000|2022-01-07 21:36:00|3218.67|3209.97|3220.79|3212.09|3220.95|3212.25|3218.65|3209.95|31
1641591370000|2022-01-07 21:36:10|3221.24|3212.54|3222.87|3214.17|3223.03|3214.33|3220.78|3212.08|33
1641591380000|2022-01-07 21:36:20|3222.86|3214.16|3221.89|3213.19|3222.86|3214.16|3221.74|3213.04|31
1641591390000|2022-01-07 21:36:30|3221.92|3213.22|3222.37|3213.67|3222.42|3213.72|3221.87|3213.17|31
1641591400000|2022-01-07 21:36:40|3222.41|3213.71|3221.74|3213.04|3222.41|3213.71|3221.73|3213.03|30
1641591410000|2022-01-07 21:36:50|3221.75|3213.05|3220.99|3212.29|3221.75|3213.05|3220.65|3211.95|33
1641591420000|2022-01-07 21:37:00|3220.89|3212.19|3221.72|3213.02|3221.72|3213.02|3220.84|3212.14|31
1641591430000|2022-01-07 21:37:10|3221.76|3213.06|3222.3|3213.6|3222.98|3214.28|3221.76|3213.06|35
1641591440000|2022-01-07 21:37:20|3222.17|3213.47|3223.07|3214.37|3223.08|3214.38|3222.17|3213.47|35
1641591450000|2022-01-07 21:37:30|3223.08|3214.38|3225.14|3216.44|3225.17|3216.47|3223.06|3214.36|30
1641591460000|2022-01-07 21:37:40|3225.08|3216.38|3225.57|3216.87|3225.62|3216.92|3225.08|3216.38|29
1641591470000|2022-01-07 21:37:50|3225.56|3216.86|3225.49|3216.79|3226.13|3217.43|3225.35|3216.65|34
1641591480000|2022-01-07 21:38:00|3225.58|3216.88|3225.29|3216.59|3225.85|3217.15|3225.2|3216.5|35
1641591490000|2022-01-07 21:38:10|3225.06|3216.36|3225.48|3216.78|3225.48|3216.78|3225.02|3216.32|33
1641591500000|2022-01-07 21:38:20|3225.43|3216.73|3225.3|3216.6|3225.45|3216.75|3225.11|3216.41|30
1641591510000|2022-01-07 21:38:30|3225.34|3216.64|3225.12|3216.42|3225.34|3216.64|3224.87|3216.17|29
1641591520000|2022-01-07 21:38:40|3225.09|3216.39|3225.31|3216.61|3225.36|3216.66|3224.93|3216.23|36
1641591530000|2022-01-07 21:38:50|3225.29|3216.59|3225.24|3216.54|3225.3|3216.6|3225.19|3216.49|28
1641591540000|2022-01-07 21:39:00|3225.27|3216.57|3225.22|3216.52|3225.37|3216.67|3225.13|3216.43|29
1641591550000|2022-01-07 21:39:10|3225.26|3216.56|3226.23|3217.53|3226.69|3217.99|3225.25|3216.55|38
1641591560000|2022-01-07 21:39:20|3226.38|3217.68|3226.84|3218.14|3226.84|3218.14|3226.27|3217.57|32
1641591570000|2022-01-07 21:39:30|3226.71|3218.01|3226.15|3217.45|3226.94|3218.24|3226.15|3217.45|32
1641591580000|2022-01-07 21:39:40|3225.99|3217.29|3226.95|3218.25|3226.98|3218.28|3225.85|3217.15|36
1641591590000|2022-01-07 21:39:50|3226.93|3218.23|3227.05|3218.35|3227.09|3218.39|3226.92|3218.22|23
1641591600000|2022-01-07 21:40:00|3227.06|3218.36|3225.52|3216.82|3227.09|3218.39|3225.52|3216.82|19
1641591610000|2022-01-07 21:40:10|3225.48|3216.78|3226.41|3217.71|3226.5|3217.8|3225.44|3216.74|33
1641591620000|2022-01-07 21:40:20|3226.59|3217.89|3225.57|3216.87|3226.59|3217.89|3225.26|3216.56|35
1641591630000|2022-01-07 21:40:30|3225.67|3216.97|3224.24|3215.54|3225.79|3217.09|3224.23|3215.53|35
1641591640000|2022-01-07 21:40:40|3224.21|3215.51|3223.9|3215.2|3224.21|3215.51|3223.5|3214.8|37
1641591650000|2022-01-07 21:40:50|3223.82|3215.12|3224.07|3215.37|3224.23|3215.53|3223.82|3215.12|29
1641591660000|2022-01-07 21:41:00|3224.06|3215.36|3224.39|3215.69|3224.56|3215.86|3224.03|3215.33|30
1641591670000|2022-01-07 21:41:10|3224.41|3215.71|3224.55|3215.85|3224.75|3216.05|3224.41|3215.71|30
1641591680000|2022-01-07 21:41:20|3224.53|3215.83|3221.43|3212.73|3224.54|3215.84|3221.43|3212.73|40
1641591690000|2022-01-07 21:41:30|3221.4|3212.7|3222.01|3213.31|3222.73|3214.03|3221.4|3212.7|31
1641591700000|2022-01-07 21:41:40|3221.96|3213.26|3220.29|3211.59|3221.96|3213.26|3220.29|3211.59|34
1641591710000|2022-01-07 21:41:50|3220.28|3211.58|3220.26|3211.56|3220.42|3211.72|3220.23|3211.53|33
1641591720000|2022-01-07 21:42:00|3220.32|3211.62|3220.29|3211.59|3220.51|3211.81|3220.22|3211.52|36
1641591730000|2022-01-07 21:42:10|3220.27|3211.57|3219.41|3210.71|3220.31|3211.61|3219.36|3210.66|31
1641591740000|2022-01-07 21:42:20|3219.4|3210.7|3220.48|3211.78|3220.7|3212|3219.4|3210.7|34
1641591750000|2022-01-07 21:42:30|3220.45|3211.75|3221.31|3212.61|3221.31|3212.61|3220.36|3211.66|32
1641591760000|2022-01-07 21:42:40|3221.34|3212.64|3221.4|3212.7|3221.65|3212.95|3221.31|3212.61|32
1641591770000|2022-01-07 21:42:50|3221.41|3212.71|3221.85|3213.15|3221.85|3213.15|3221.41|3212.71|32
1641591780000|2022-01-07 21:43:00|3221.83|3213.13|3220.69|3211.99|3221.92|3213.22|3220.66|3211.96|38
1641591790000|2022-01-07 21:43:10|3220.7|3212|3220.5|3211.8|3220.7|3212|3220.49|3211.79|21
1641591800000|2022-01-07 21:43:20|3220.49|3211.79|3221.22|3212.52|3221.22|3212.52|3219.88|3211.18|37
1641591810000|2022-01-07 21:43:30|3221.44|3212.74|3222.82|3214.12|3222.94|3214.24|3221.44|3212.74|34
1641591820000|2022-01-07 21:43:40|3222.78|3214.08|3221.67|3212.97|3223.14|3214.44|3221.41|3212.71|34
1641591830000|2022-01-07 21:43:50|3221.7|3213|3222.12|3213.42|3222.12|3213.42|3221.63|3212.93|30
1641591840000|2022-01-07 21:44:00|3222.16|3213.46|3223.69|3214.99|3223.91|3215.21|3222.16|3213.46|35
1641591850000|2022-01-07 21:44:10|3223.71|3215.01|3225.57|3216.87|3225.57|3216.87|3223.71|3215.01|34
1641591860000|2022-01-07 21:44:20|3225.5|3216.8|3225.12|3216.42|3225.95|3217.25|3224.85|3216.15|38
1641591870000|2022-01-07 21:44:30|3225.13|3216.43|3225.82|3217.12|3225.92|3217.22|3225.03|3216.33|35
1641591880000|2022-01-07 21:44:40|3225.81|3217.11|3225.96|3217.26|3225.98|3217.28|3225.55|3216.85|36
1641591890000|2022-01-07 21:44:50|3226|3217.3|3224.33|3215.63|3226|3217.3|3224.33|3215.63|28
1641591900000|2022-01-07 21:45:00|3224.31|3215.61|3223.34|3214.64|3224.92|3216.22|3223.3|3214.6|37
1641591910000|2022-01-07 21:45:10|3223.37|3214.67|3220.99|3212.29|3223.37|3214.67|3220.99|3212.29|31
1641591920000|2022-01-07 21:45:20|3221|3212.3|3222.41|3213.71|3222.54|3213.84|3221|3212.3|36
1641591930000|2022-01-07 21:45:30|3222.39|3213.69|3223.43|3214.73|3223.43|3214.73|3222.23|3213.53|33
1641591940000|2022-01-07 21:45:40|3223.52|3214.82|3221.97|3213.27|3223.89|3215.19|3221.97|3213.27|37
1641591950000|2022-01-07 21:45:50|3222.01|3213.31|3220.7|3212|3222.02|3213.32|3220.64|3211.94|34
1641591960000|2022-01-07 21:46:00|3220.79|3212.09|3221.1|3212.4|3221.1|3212.4|3220.75|3212.05|31
1641591970000|2022-01-07 21:46:10|3221.11|3212.41|3221.09|3212.39|3221.16|3212.46|3220.99|3212.29|33
1641591980000|2022-01-07 21:46:20|3221.08|3212.38|3221.73|3213.03|3221.73|3213.03|3221.08|3212.38|26
1641591990000|2022-01-07 21:46:30|3221.75|3213.05|3221.71|3213.01|3221.79|3213.09|3221.5|3212.8|28
1641592000000|2022-01-07 21:46:40|3221.7|3213|3220.9|3212.2|3221.71|3213.01|3220.88|3212.18|30
1641592010000|2022-01-07 21:46:50|3220.87|3212.17|3220.8|3212.1|3221.04|3212.34|3220.8|3212.1|26
1641592020000|2022-01-07 21:47:00|3220.75|3212.05|3221.05|3212.35|3221.05|3212.35|3220.75|3212.05|25
1641592030000|2022-01-07 21:47:10|3221.08|3212.38|3221.91|3213.21|3221.91|3213.21|3221.01|3212.31|26
1641592040000|2022-01-07 21:47:20|3221.9|3213.2|3221.81|3213.11|3221.9|3213.2|3221.78|3213.08|13
1641592050000|2022-01-07 21:47:30|3221.8|3213.1|3220.88|3212.18|3221.89|3213.19|3220.88|3212.18|19
1641592060000|2022-01-07 21:47:40|3220.95|3212.25|3220.71|3212.01|3220.97|3212.27|3220.67|3211.97|26
1641592070000|2022-01-07 21:47:50|3220.74|3212.04|3221.68|3212.98|3221.79|3213.09|3220.71|3212.01|33
1641592080000|2022-01-07 21:48:00|3221.65|3212.95|3221.76|3213.06|3221.81|3213.11|3221.64|3212.94|15
1641592090000|2022-01-07 21:48:10|3221.72|3213.02|3223.57|3214.87|3223.69|3214.99|3221.72|3213.02|35
1641592100000|2022-01-07 21:48:20|3223.58|3214.88|3222.47|3213.77|3223.58|3214.88|3222.3|3213.6|27
1641592110000|2022-01-07 21:48:30|3222.43|3213.73|3224.07|3215.37|3224.2|3215.5|3222.43|3213.73|34
1641592120000|2022-01-07 21:48:40|3224.06|3215.36|3225.74|3217.04|3225.85|3217.15|3224.03|3215.33|35
1641592130000|2022-01-07 21:48:50|3225.71|3217.01|3225.1|3216.4|3225.71|3217.01|3225.05|3216.35|36
1641592140000|2022-01-07 21:49:00|3225.2|3216.5|3224.59|3215.89|3225.39|3216.69|3224.57|3215.87|32
1641592150000|2022-01-07 21:49:10|3224.58|3215.88|3223.15|3214.45|3224.78|3216.08|3223.06|3214.36|30
1641592160000|2022-01-07 21:49:20|3223.3|3214.6|3223.41|3214.71|3223.49|3214.79|3223.27|3214.57|18
1641592170000|2022-01-07 21:49:30|3223.52|3214.82|3223.43|3214.73|3223.52|3214.82|3223.27|3214.57|30
1641592180000|2022-01-07 21:49:40|3223.45|3214.75|3222.05|3213.35|3223.5|3214.8|3222.05|3213.35|34
1641592190000|2022-01-07 21:49:50|3222.04|3213.34|3222.3|3213.6|3222.38|3213.68|3221.82|3213.12|31
1641592200000|2022-01-07 21:50:00|3222.32|3213.62|3223.9|3215.2|3223.96|3215.26|3222.19|3213.49|35
1641592210000|2022-01-07 21:50:10|3223.93|3215.23|3225.29|3216.59|3225.34|3216.64|3223.93|3215.23|37
1641592220000|2022-01-07 21:50:20|3225.26|3216.56|3225.34|3216.64|3225.55|3216.85|3225.22|3216.52|29
1641592230000|2022-01-07 21:50:30|3225.27|3216.57|3225.14|3216.44|3225.27|3216.57|3224.93|3216.23|26
1641592240000|2022-01-07 21:50:40|3225.15|3216.45|3225.6|3216.9|3225.73|3217.03|3225.15|3216.45|30
1641592250000|2022-01-07 21:50:50|3225.36|3216.66|3225.72|3217.02|3225.78|3217.08|3225.32|3216.62|26
1641592260000|2022-01-07 21:51:00|3225.71|3217.01|3224.16|3215.46|3225.72|3217.02|3224.16|3215.46|30
1641592270000|2022-01-07 21:51:10|3224.11|3215.41|3224.04|3215.34|3224.11|3215.41|3224.03|3215.33|18
1641592280000|2022-01-07 21:51:20|3224.05|3215.35|3224.43|3215.73|3224.43|3215.73|3224.04|3215.34|19
1641592290000|2022-01-07 21:51:30|3224.29|3215.59|3223.68|3214.98|3224.3|3215.6|3223.46|3214.76|26
1641592300000|2022-01-07 21:51:40|3223.64|3214.94|3223.72|3215.02|3223.87|3215.17|3223.55|3214.85|23
1641592310000|2022-01-07 21:51:50|3223.73|3215.03|3223.55|3214.85|3223.75|3215.05|3222.66|3213.96|33
1641592320000|2022-01-07 21:52:00|3223.54|3214.84|3223.7|3215|3223.73|3215.03|3223.41|3214.71|28
1641592330000|2022-01-07 21:52:10|3223.71|3215.01|3222.92|3214.22|3223.77|3215.07|3222.68|3213.98|36
1641592340000|2022-01-07 21:52:20|3222.91|3214.21|3222.66|3213.96|3222.94|3214.24|3222.66|3213.96|31
1641592350000|2022-01-07 21:52:30|3222.63|3213.93|3222.69|3213.99|3222.7|3214|3222.54|3213.84|24
1641592360000|2022-01-07 21:52:40|3222.7|3214|3222.61|3213.91|3222.74|3214.04|3222.61|3213.91|17
1641592370000|2022-01-07 21:52:50|3222.6|3213.9|3222.35|3213.65|3222.61|3213.91|3221.96|3213.26|20
1641592380000|2022-01-07 21:53:00|3222.39|3213.69|3222.17|3213.47|3222.42|3213.72|3222.17|3213.47|26
1641592390000|2022-01-07 21:53:10|3222.15|3213.45|3222.57|3213.87|3222.58|3213.88|3222.05|3213.35|25
1641592400000|2022-01-07 21:53:20|3222.58|3213.88|3222.63|3213.93|3222.68|3213.98|3222.58|3213.88|21
1641592410000|2022-01-07 21:53:30|3222.6|3213.9|3220.95|3212.25|3222.6|3213.9|3220.95|3212.25|31
1641592420000|2022-01-07 21:53:40|3220.92|3212.22|3220.59|3211.89|3220.92|3212.22|3220.26|3211.56|23
1641592430000|2022-01-07 21:53:50|3220.63|3211.93|3220.81|3212.11|3221.12|3212.42|3220.63|3211.93|32
1641592440000|2022-01-07 21:54:00|3220.72|3212.02|3219.8|3211.1|3220.73|3212.03|3219.8|3211.1|32
1641592450000|2022-01-07 21:54:10|3219.73|3211.03|3219.41|3210.71|3219.73|3211.03|3219.41|3210.71|30
1641592460000|2022-01-07 21:54:20|3219.46|3210.76|3219.61|3210.91|3219.64|3210.94|3219.32|3210.62|32
1641592470000|2022-01-07 21:54:30|3219.58|3210.88|3219.59|3210.89|3219.59|3210.89|3219.45|3210.75|18
1641592480000|2022-01-07 21:54:40|3219.57|3210.87|3219.51|3210.81|3219.59|3210.89|3219.49|3210.79|26
1641592490000|2022-01-07 21:54:50|3219.49|3210.79|3219.19|3210.49|3219.54|3210.84|3219.14|3210.44|28
1641592500000|2022-01-07 21:55:00|3219.2|3210.5|3219.45|3210.75|3219.45|3210.75|3218.95|3210.25|32
1641592510000|2022-01-07 21:55:10|3219.46|3210.76|3219.41|3210.71|3219.46|3210.76|3219.25|3210.55|28
1641592520000|2022-01-07 21:55:20|3219.42|3210.72|3219.32|3210.62|3219.42|3210.72|3219.2|3210.5|28
1641592530000|2022-01-07 21:55:30|3219.33|3210.63|3219.35|3210.65|3219.37|3210.67|3219.31|3210.61|19
1641592540000|2022-01-07 21:55:40|3219.38|3210.68|3219.32|3210.62|3219.38|3210.68|3219.3|3210.6|16
1641592550000|2022-01-07 21:55:50|3219.31|3210.61|3219.4|3210.7|3219.4|3210.7|3219.25|3210.55|22
1641592560000|2022-01-07 21:56:00|3219.41|3210.71|3220.6|3211.9|3220.6|3211.9|3219.38|3210.68|30
1641592570000|2022-01-07 21:56:10|3220.61|3211.91|3223.47|3214.77|3223.47|3214.77|3220.61|3211.91|37
1641592580000|2022-01-07 21:56:20|3223.48|3214.78|3222.48|3213.78|3223.48|3214.78|3222.48|3213.78|28
1641592590000|2022-01-07 21:56:30|3222.45|3213.75|3223.26|3214.56|3223.27|3214.57|3222.31|3213.61|21
1641592600000|2022-01-07 21:56:40|3223.25|3214.55|3223.39|3214.69|3223.39|3214.69|3223.05|3214.35|21
1641592610000|2022-01-07 21:56:50|3223.37|3214.67|3223.08|3214.38|3223.51|3214.81|3223.08|3214.38|20
1641592620000|2022-01-07 21:57:00|3222.91|3214.21|3223.81|3215.11|3223.89|3215.19|3222.91|3214.21|30
1641592630000|2022-01-07 21:57:10|3223.82|3215.12|3223.8|3215.1|3223.88|3215.18|3223.77|3215.07|29
1641592640000|2022-01-07 21:57:20|3223.89|3215.19|3223.7|3215|3223.95|3215.25|3223.63|3214.93|19
1641592650000|2022-01-07 21:57:30|3223.71|3215.01|3223.88|3215.18|3223.88|3215.18|3223.7|3215|20
1641592660000|2022-01-07 21:57:40|3223.86|3215.16|3224.54|3215.84|3224.6|3215.9|3223.83|3215.13|28
1641592670000|2022-01-07 21:57:50|3224.55|3215.85|3224.26|3215.56|3224.59|3215.89|3224.26|3215.56|25
1641592680000|2022-01-07 21:58:00|3224.25|3215.55|3223.21|3214.51|3224.26|3215.56|3223.07|3214.37|32
1641592690000|2022-01-07 21:58:10|3223.22|3214.52|3221.25|3212.55|3223.22|3214.52|3221.17|3212.47|35
1641592700000|2022-01-07 21:58:20|3221.27|3212.57|3221.9|3213.2|3222.01|3213.31|3221.27|3212.57|34
1641592710000|2022-01-07 21:58:30|3221.93|3213.23|3224.08|3215.38|3224.11|3215.41|3221.92|3213.22|30
1641592720000|2022-01-07 21:58:40|3224.07|3215.37|3223.62|3214.92|3224.07|3215.37|3223.62|3214.92|27
1641592730000|2022-01-07 21:58:50|3223.64|3214.94|3223.45|3214.75|3223.73|3215.03|3223.38|3214.68|24
1641628800000|2022-01-08 08:00:00|3220.73|3212.03|3220.63|3211.93|3220.75|3212.05|3220.62|3211.92|26
1641628810000|2022-01-08 08:00:10|3220.64|3211.94|3222.13|3213.43|3222.13|3213.43|3220.59|3211.89|26
1641628820000|2022-01-08 08:00:20|3222.24|3213.54|3223.95|3215.25|3224.58|3215.88|3222.22|3213.52|37
1641628830000|2022-01-08 08:00:30|3223.97|3215.27|3222.79|3214.09|3223.98|3215.28|3222.62|3213.92|35
1641628840000|2022-01-08 08:00:40|3222.81|3214.11|3222.34|3213.64|3223.33|3214.63|3222.2|3213.5|37
1641628850000|2022-01-08 08:00:50|3222.4|3213.7|3222|3213.3|3222.51|3213.81|3221.31|3212.61|35
1641628860000|2022-01-08 08:01:00|3221.96|3213.26|3220.61|3211.91|3222.03|3213.33|3220.61|3211.91|33
1641628870000|2022-01-08 08:01:10|3220.65|3211.95|3220.61|3211.91|3221.66|3212.96|3220.59|3211.89|36
1641628880000|2022-01-08 08:01:20|3220.73|3212.03|3220.67|3211.97|3221|3212.3|3220.52|3211.82|36
1641628890000|2022-01-08 08:01:30|3220.78|3212.08|3220.66|3211.96|3220.82|3212.12|3220.54|3211.84|32
1641628900000|2022-01-08 08:01:40|3220.65|3211.95|3222.56|3213.86|3222.56|3213.86|3220.62|3211.92|35
1641628910000|2022-01-08 08:01:50|3222.5|3213.8|3223.88|3215.18|3223.95|3215.25|3222.45|3213.75|36
1641628920000|2022-01-08 08:02:00|3223.76|3215.06|3225.25|3216.55|3225.26|3216.56|3223.71|3215.01|31
1641628930000|2022-01-08 08:02:10|3225.26|3216.56|3224.82|3216.12|3225.76|3217.06|3224.67|3215.97|37
1641628940000|2022-01-08 08:02:20|3224.86|3216.16|3223.22|3214.52|3224.87|3216.17|3223.22|3214.52|32
1641628950000|2022-01-08 08:02:30|3223.2|3214.5|3223.74|3215.04|3224.43|3215.73|3222.79|3214.09|38
1641628960000|2022-01-08 08:02:40|3223.71|3215.01|3222.8|3214.1|3224.01|3215.31|3222.42|3213.72|32
1641628970000|2022-01-08 08:02:50|3222.79|3214.09|3222.9|3214.2|3222.95|3214.25|3222.71|3214.01|27
1641628980000|2022-01-08 08:03:00|3222.87|3214.17|3223.55|3214.85|3223.55|3214.85|3222.05|3213.35|33
1641628990000|2022-01-08 08:03:10|3223.58|3214.88|3224.09|3215.39|3224.26|3215.56|3223.03|3214.33|35
1641629000000|2022-01-08 08:03:20|3224.04|3215.34|3224.56|3215.86|3224.79|3216.09|3224.04|3215.34|30
1641629010000|2022-01-08 08:03:30|3224.58|3215.88|3224.59|3215.89|3224.66|3215.96|3224.32|3215.62|26
1641629020000|2022-01-08 08:03:40|3224.6|3215.9|3224.56|3215.86|3224.68|3215.98|3224.56|3215.86|21
1641629030000|2022-01-08 08:03:50|3224.57|3215.87|3224.95|3216.25|3225.28|3216.58|3224.57|3215.87|28
1641629040000|2022-01-08 08:04:00|3225.01|3216.31|3225.25|3216.55|3225.28|3216.58|3224.97|3216.27|18
1641629050000|2022-01-08 08:04:10|3225.31|3216.61|3225.36|3216.66|3225.38|3216.68|3225.28|3216.58|22
1641629060000|2022-01-08 08:04:20|3225.35|3216.65|3225.87|3217.17|3225.9|3217.2|3225.32|3216.62|23
1641629070000|2022-01-08 08:04:30|3225.84|3217.14|3224.55|3215.85|3225.87|3217.17|3224.52|3215.82|30
1641629080000|2022-01-08 08:04:40|3223.93|3215.23|3223.66|3214.96|3223.93|3215.23|3223.43|3214.73|33
1641629090000|2022-01-08 08:04:50|3223.88|3215.18|3224.54|3215.84|3224.8|3216.1|3223.88|3215.18|32
1641629100000|2022-01-08 08:05:00|3224.56|3215.86|3227.06|3218.36|3227.06|3218.36|3224.53|3215.83|35
1641629110000|2022-01-08 08:05:10|3227.05|3218.35|3225.67|3216.97|3227.06|3218.36|3225.66|3216.96|36
1641629120000|2022-01-08 08:05:20|3225.69|3216.99|3226.25|3217.55|3226.27|3217.57|3225.69|3216.99|31
1641629130000|2022-01-08 08:05:30|3226.26|3217.56|3226.53|3217.83|3226.6|3217.9|3226.25|3217.55|24
1641629140000|2022-01-08 08:05:40|3226.48|3217.78|3226.64|3217.94|3226.68|3217.98|3226.47|3217.77|31
1641629150000|2022-01-08 08:05:50|3226.63|3217.93|3226.71|3218.01|3226.71|3218.01|3226.5|3217.8|28
1641629160000|2022-01-08 08:06:00|3226.69|3217.99|3227.25|3218.55|3227.29|3218.59|3226.69|3217.99|29
1641629170000|2022-01-08 08:06:10|3227.29|3218.59|3226.78|3218.08|3227.29|3218.59|3226.53|3217.83|26
1641629180000|2022-01-08 08:06:20|3226.77|3218.07|3227.21|3218.51|3227.24|3218.54|3226.77|3218.07|29
1641629190000|2022-01-08 08:06:30|3227.22|3218.52|3230.72|3222.02|3230.72|3222.02|3227.22|3218.52|35
1641629200000|2022-01-08 08:06:40|3230.97|3222.27|3230.54|3221.84|3231.18|3222.48|3229.73|3221.03|38
1641629210000|2022-01-08 08:06:50|3230.63|3221.93|3229.01|3220.31|3230.63|3221.93|3228.71|3220.01|33
1641629220000|2022-01-08 08:07:00|3229.02|3220.32|3229.65|3220.95|3229.65|3220.95|3228.95|3220.25|31
1641629230000|2022-01-08 08:07:10|3229.82|3221.12|3230.07|3221.37|3230.34|3221.64|3229.59|3220.89|37
1641629240000|2022-01-08 08:07:20|3230.08|3221.38|3229.99|3221.29|3230.14|3221.44|3229.93|3221.23|31
1641629250000|2022-01-08 08:07:30|3229.98|3221.28|3232.1|3223.4|3232.1|3223.4|3229.98|3221.28|32
1641629260000|2022-01-08 08:07:40|3232.02|3223.32|3231.28|3222.58|3232.16|3223.46|3231.27|3222.57|35
1641629270000|2022-01-08 08:07:50|3231.27|3222.57|3232.02|3223.32|3232.35|3223.65|3231.27|3222.57|36
1641629280000|2022-01-08 08:08:00|3232.03|3223.33|3231.74|3223.04|3232.19|3223.49|3231.74|3223.04|25
1641629290000|2022-01-08 08:08:10|3231.67|3222.97|3231.84|3223.14|3231.84|3223.14|3231.41|3222.71|37
1641629300000|2022-01-08 08:08:20|3231.75|3223.05|3228.77|3220.07|3231.81|3223.11|3228.75|3220.05|37
1641629310000|2022-01-08 08:08:30|3228.9|3220.2|3230.29|3221.59|3231.1|3222.4|3228.89|3220.19|37
1641629320000|2022-01-08 08:08:40|3230.17|3221.47|3229.29|3220.59|3230.18|3221.48|3229.29|3220.59|23
1641629330000|2022-01-08 08:08:50|3229.34|3220.64|3229.52|3220.82|3229.55|3220.85|3229.3|3220.6|19
1641629340000|2022-01-08 08:09:00|3229.55|3220.85|3229.57|3220.87|3230.38|3221.68|3229.54|3220.84|34
1641629350000|2022-01-08 08:09:10|3229.44|3220.74|3229.21|3220.51|3229.82|3221.12|3229.15|3220.45|37
1641629360000|2022-01-08 08:09:20|3229.27|3220.57|3227.43|3218.73|3229.29|3220.59|3227.39|3218.69|30
1641629370000|2022-01-08 08:09:30|3227.62|3218.92|3226.74|3218.04|3227.63|3218.93|3226.32|3217.62|25
1641629380000|2022-01-08 08:09:40|3226.76|3218.06|3226.65|3217.95|3227.11|3218.41|3226.6|3217.9|30
1641629390000|2022-01-08 08:09:50|3226.62|3217.92|3228.12|3219.42|3228.2|3219.5|3226.62|3217.92|36
1641629400000|2022-01-08 08:10:00|3228.07|3219.37|3227.95|3219.25|3228.17|3219.47|3227.39|3218.69|38
1641629410000|2022-01-08 08:10:10|3227.92|3219.22|3227.07|3218.37|3227.94|3219.24|3226.81|3218.11|32
1641629420000|2022-01-08 08:10:20|3227.35|3218.65|3227.16|3218.46|3227.38|3218.68|3227.1|3218.4|26
1641629430000|2022-01-08 08:10:30|3227.21|3218.51|3226.89|3218.19|3227.23|3218.53|3226.88|3218.18|25
1641629440000|2022-01-08 08:10:40|3226.98|3218.28|3227.04|3218.34|3227.11|3218.41|3226.95|3218.25|25
1641629450000|2022-01-08 08:10:50|3227.03|3218.33|3226.97|3218.27|3227.03|3218.33|3226.88|3218.18|12
1641629460000|2022-01-08 08:11:00|3226.91|3218.21|3228.77|3220.07|3228.78|3220.08|3226.89|3218.19|28
1641629470000|2022-01-08 08:11:10|3228.78|3220.08|3228.79|3220.09|3228.84|3220.14|3228.65|3219.95|26
1641629480000|2022-01-08 08:11:20|3228.77|3220.07|3229.21|3220.51|3229.21|3220.51|3228.67|3219.97|31
1641629490000|2022-01-08 08:11:30|3229.2|3220.5|3228.2|3219.5|3229.24|3220.54|3228.2|3219.5|29
1641629500000|2022-01-08 08:11:40|3228.22|3219.52|3229.01|3220.31|3229.04|3220.34|3228.18|3219.48|28
1641629510000|2022-01-08 08:11:50|3229|3220.3|3228.55|3219.85|3229.04|3220.34|3228.45|3219.75|30
1641629520000|2022-01-08 08:12:00|3228.54|3219.84|3228.81|3220.11|3228.82|3220.12|3228.5|3219.8|21
1641629530000|2022-01-08 08:12:10|3228.83|3220.13|3229.77|3221.07|3229.79|3221.09|3228.83|3220.13|29
1641629540000|2022-01-08 08:12:20|3230.27|3221.57|3230.44|3221.74|3230.55|3221.85|3229.89|3221.19|35
1641629550000|2022-01-08 08:12:30|3230.45|3221.75|3230.11|3221.41|3230.48|3221.78|3230.11|3221.41|30
1641629560000|2022-01-08 08:12:40|3230.08|3221.38|3229.57|3220.87|3230.09|3221.39|3229.49|3220.79|28
1641629570000|2022-01-08 08:12:50|3229.81|3221.11|3230.76|3222.06|3230.77|3222.07|3229.79|3221.09|33
1641629580000|2022-01-08 08:13:00|3230.79|3222.09|3233.4|3224.7|3233.4|3224.7|3230.79|3222.09|34
1641629590000|2022-01-08 08:13:10|3234.52|3225.82|3238.03|3229.33|3241.11|3232.41|3234.52|3225.82|39
1641629600000|2022-01-08 08:13:20|3238.08|3229.38|3237.87|3229.17|3239.03|3230.33|3236.97|3228.27|37
1641629610000|2022-01-08 08:13:30|3237.83|3229.13|3237.07|3228.37|3238.16|3229.46|3237.07|3228.37|38
1641629620000|2022-01-08 08:13:40|3236.91|3228.21|3237.39|3228.69|3237.52|3228.82|3236.28|3227.58|37
1641629630000|2022-01-08 08:13:50|3237.33|3228.63|3238.51|3229.81|3238.55|3229.85|3237.29|3228.59|36
1641629640000|2022-01-08 08:14:00|3238.67|3229.97|3236.34|3227.64|3238.67|3229.97|3236.19|3227.49|36
1641629650000|2022-01-08 08:14:10|3236.51|3227.81|3239.45|3230.75|3239.45|3230.75|3236.43|3227.73|39
1641629660000|2022-01-08 08:14:20|3239.56|3230.86|3239.8|3231.1|3240.04|3231.34|3239.56|3230.86|37
1641629670000|2022-01-08 08:14:30|3239.78|3231.08|3237.77|3229.07|3239.78|3231.08|3237.41|3228.71|37
1641629680000|2022-01-08 08:14:40|3237.75|3229.05|3237.27|3228.57|3238.17|3229.47|3237.27|3228.57|32
1641629690000|2022-01-08 08:14:50|3237.16|3228.46|3236.6|3227.9|3237.16|3228.46|3236.04|3227.34|27
1641629700000|2022-01-08 08:15:00|3236.62|3227.92|3234.66|3225.96|3236.62|3227.92|3234.62|3225.92|36
1641629710000|2022-01-08 08:15:10|3234.56|3225.86|3233.94|3225.24|3234.65|3225.95|3233.14|3224.44|37
1641629720000|2022-01-08 08:15:20|3234.04|3225.34|3234.56|3225.86|3235.36|3226.66|3234.04|3225.34|35
1641629730000|2022-01-08 08:15:30|3234.47|3225.77|3235|3226.3|3235.12|3226.42|3234.47|3225.77|37
1641629740000|2022-01-08 08:15:40|3234.99|3226.29|3234.88|3226.18|3235.09|3226.39|3234.67|3225.97|29
1641629750000|2022-01-08 08:15:50|3234.98|3226.28|3234.85|3226.15|3234.99|3226.29|3234.67|3225.97|31
1641629760000|2022-01-08 08:16:00|3234.88|3226.18|3234.02|3225.32|3234.95|3226.25|3233.97|3225.27|28
1641629770000|2022-01-08 08:16:10|3233.99|3225.29|3233.45|3224.75|3233.99|3225.29|3233.41|3224.71|32
1641629780000|2022-01-08 08:16:20|3233.44|3224.74|3234.22|3225.52|3234.22|3225.52|3233.44|3224.74|33
1641629790000|2022-01-08 08:16:30|3234.08|3225.38|3233.66|3224.96|3234.09|3225.39|3232.87|3224.17|38
1641629800000|2022-01-08 08:16:40|3233.46|3224.76|3233.53|3224.83|3233.6|3224.9|3232.92|3224.22|35
1641629810000|2022-01-08 08:16:50|3233.54|3224.84|3233.26|3224.56|3233.61|3224.91|3232.94|3224.24|34
1641629820000|2022-01-08 08:17:00|3233.13|3224.43|3232.5|3223.8|3233.53|3224.83|3232.22|3223.52|36
1641629830000|2022-01-08 08:17:10|3232.48|3223.78|3232.87|3224.17|3233.35|3224.65|3232.48|3223.78|35
1641629840000|2022-01-08 08:17:20|3232.9|3224.2|3234.64|3225.94|3234.7|3226|3232.8|3224.1|35
1641629850000|2022-01-08 08:17:30|3234.63|3225.93|3233.21|3224.51|3234.83|3226.13|3233.03|3224.33|36
1641629860000|2022-01-08 08:17:40|3233.24|3224.54|3233.22|3224.52|3233.56|3224.86|3232.98|3224.28|31
1641629870000|2022-01-08 08:17:50|3233.21|3224.51|3233.23|3224.53|3233.5|3224.8|3233.06|3224.36|36
1641629880000|2022-01-08 08:18:00|3233.27|3224.57|3233.33|3224.63|3233.35|3224.65|3233.02|3224.32|32
1641629890000|2022-01-08 08:18:10|3233.28|3224.58|3232.94|3224.24|3233.47|3224.77|3232.94|3224.24|35
1641629900000|2022-01-08 08:18:20|3232.91|3224.21|3233.16|3224.46|3233.55|3224.85|3232.9|3224.2|33
1641629910000|2022-01-08 08:18:30|3233.14|3224.44|3233.58|3224.88|3233.58|3224.88|3233.14|3224.44|31
1641629920000|2022-01-08 08:18:40|3233.47|3224.77|3232.99|3224.29|3233.47|3224.77|3232.99|3224.29|33
1641629930000|2022-01-08 08:18:50|3232.98|3224.28|3233.17|3224.47|3233.43|3224.73|3232.97|3224.27|25
1641629940000|2022-01-08 08:19:00|3233.16|3224.46|3232.56|3223.86|3233.45|3224.75|3232.56|3223.86|28
1641629950000|2022-01-08 08:19:10|3232.37|3223.67|3232.42|3223.72|3232.43|3223.73|3232.01|3223.31|30
1641629960000|2022-01-08 08:19:20|3232.45|3223.75|3232.49|3223.79|3232.55|3223.85|3231.64|3222.94|32
1641629970000|2022-01-08 08:19:30|3232.47|3223.77|3233.12|3224.42|3233.26|3224.56|3232.38|3223.68|33
1641629980000|2022-01-08 08:19:40|3233.13|3224.43|3233.03|3224.33|3233.13|3224.43|3233.01|3224.31|24
1641629990000|2022-01-08 08:19:50|3233.05|3224.35|3233.13|3224.43|3233.13|3224.43|3233.01|3224.31|32
1641630000000|2022-01-08 08:20:00|3233.17|3224.47|3235.42|3226.72|3236.38|3227.68|3233.17|3224.47|37
1641630010000|2022-01-08 08:20:10|3235.4|3226.7|3233.81|3225.11|3235.49|3226.79|3233.34|3224.64|34
1641630020000|2022-01-08 08:20:20|3233.98|3225.28|3234.45|3225.75|3234.54|3225.84|3233.81|3225.11|34
1641630030000|2022-01-08 08:20:30|3234.46|3225.76|3234.4|3225.7|3234.89|3226.19|3233.9|3225.2|39
1641630040000|2022-01-08 08:20:40|3234.57|3225.87|3234.19|3225.49|3234.57|3225.87|3234|3225.3|28
1641630050000|2022-01-08 08:20:50|3234.2|3225.5|3233.47|3224.77|3234.36|3225.66|3233.47|3224.77|28
1641630060000|2022-01-08 08:21:00|3233.43|3224.73|3231.81|3223.11|3233.49|3224.79|3231.62|3222.92|35
1641630070000|2022-01-08 08:21:10|3231.83|3223.13|3232.15|3223.45|3232.41|3223.71|3231.74|3223.04|27
1641630080000|2022-01-08 08:21:20|3232.01|3223.31|3232.21|3223.51|3232.21|3223.51|3231.39|3222.69|35
1641630090000|2022-01-08 08:21:30|3232.28|3223.58|3231.76|3223.06|3232.28|3223.58|3231.7|3223|29
1641630100000|2022-01-08 08:21:40|3231.77|3223.07|3231.51|3222.81|3231.77|3223.07|3230.95|3222.25|35
1641630110000|2022-01-08 08:21:50|3231.82|3223.12|3231.24|3222.54|3231.95|3223.25|3231.16|3222.46|34
1641630120000|2022-01-08 08:22:00|3231.35|3222.65|3230.66|3221.96|3231.46|3222.76|3230.66|3221.96|32
1641630130000|2022-01-08 08:22:10|3230.54|3221.84|3228.38|3219.68|3230.54|3221.84|3228.38|3219.68|39
1641630140000|2022-01-08 08:22:20|3228.01|3219.31|3228.51|3219.81|3228.68|3219.98|3227.62|3218.92|38
1641630150000|2022-01-08 08:22:30|3228.5|3219.8|3230.53|3221.83|3230.53|3221.83|3228.36|3219.66|30
1641630160000|2022-01-08 08:22:40|3230.61|3221.91|3229.23|3220.53|3230.7|3222|3229.23|3220.53|33
1641630170000|2022-01-08 08:22:50|3229.13|3220.43|3230.17|3221.47|3230.29|3221.59|3229.12|3220.42|36
1641630180000|2022-01-08 08:23:00|3230.2|3221.5|3230.22|3221.52|3230.24|3221.54|3230.07|3221.37|35
1641630190000|2022-01-08 08:23:10|3230.24|3221.54|3229.63|3220.93|3230.33|3221.63|3229.54|3220.84|30
1641630200000|2022-01-08 08:23:20|3229.56|3220.86|3229.01|3220.31|3229.57|3220.87|3228.96|3220.26|34
1641630210000|2022-01-08 08:23:30|3229|3220.3|3228.78|3220.08|3229.35|3220.65|3228.73|3220.03|34
1641630220000|2022-01-08 08:23:40|3228.75|3220.05|3228.69|3219.99|3228.85|3220.15|3228.69|3219.99|24
1641630230000|2022-01-08 08:23:50|3228.74|3220.04|3230.38|3221.68|3230.42|3221.72|3228.57|3219.87|35
1641630240000|2022-01-08 08:24:00|3230.44|3221.74|3229.85|3221.15|3230.44|3221.74|3229.85|3221.15|33
1641630250000|2022-01-08 08:24:10|3229.86|3221.16|3230.96|3222.26|3231.03|3222.33|3229.86|3221.16|24
1641630260000|2022-01-08 08:24:20|3230.97|3222.27|3231.17|3222.47|3232.48|3223.78|3230.9|3222.2|37
1641630270000|2022-01-08 08:24:30|3231.2|3222.5|3231.83|3223.13|3231.87|3223.17|3231.2|3222.5|24
1641630280000|2022-01-08 08:24:40|3231.93|3223.23|3231.9|3223.2|3231.98|3223.28|3231.88|3223.18|11
1641630290000|2022-01-08 08:24:50|3231.91|3223.21|3231.66|3222.96|3231.91|3223.21|3231.49|3222.79|33
1641630300000|2022-01-08 08:25:00|3231.68|3222.98|3232.4|3223.7|3232.59|3223.89|3231.58|3222.88|33
1641630310000|2022-01-08 08:25:10|3232.39|3223.69|3231.94|3223.24|3232.39|3223.69|3231.8|3223.1|29
1641630320000|2022-01-08 08:25:20|3231.91|3223.21|3231.92|3223.22|3231.96|3223.26|3231.9|3223.2|24
1641630330000|2022-01-08 08:25:30|3231.93|3223.23|3231.94|3223.24|3231.95|3223.25|3231.8|3223.1|26
1641630340000|2022-01-08 08:25:40|3231.75|3223.05|3232.18|3223.48|3232.59|3223.89|3231.74|3223.04|25
1641630350000|2022-01-08 08:25:50|3232|3223.3|3231.5|3222.8|3232.03|3223.33|3231.35|3222.65|27
1641630360000|2022-01-08 08:26:00|3231.51|3222.81|3231.8|3223.1|3232.03|3223.33|3231.5|3222.8|34
1641630370000|2022-01-08 08:26:10|3231.88|3223.18|3231.78|3223.08|3231.94|3223.24|3231.7|3223|28
1641630380000|2022-01-08 08:26:20|3231.8|3223.1|3231.09|3222.39|3231.85|3223.15|3231.09|3222.39|21
1641630390000|2022-01-08 08:26:30|3231.08|3222.38|3231.53|3222.83|3231.62|3222.92|3231.08|3222.38|34
1641630400000|2022-01-08 08:26:40|3231.51|3222.81|3230.05|3221.35|3231.51|3222.81|3230.05|3221.35|28
1641630410000|2022-01-08 08:26:50|3229.81|3221.11|3228.6|3219.9|3229.81|3221.11|3228.58|3219.88|29
1641630420000|2022-01-08 08:27:00|3228.59|3219.89|3228.72|3220.02|3228.75|3220.05|3228.46|3219.76|33
1641630430000|2022-01-08 08:27:10|3228.75|3220.05|3229.45|3220.75|3229.79|3221.09|3228.75|3220.05|31
1641630440000|2022-01-08 08:27:20|3229.46|3220.76|3229.89|3221.19|3230.41|3221.71|3229.46|3220.76|35
1641630450000|2022-01-08 08:27:30|3229.96|3221.26|3230.36|3221.66|3230.91|3222.21|3229.9|3221.2|35
1641630460000|2022-01-08 08:27:40|3230.39|3221.69|3229.86|3221.16|3230.44|3221.74|3229.81|3221.11|34
1641630470000|2022-01-08 08:27:50|3229.88|3221.18|3230.12|3221.42|3230.12|3221.42|3229.72|3221.02|30
1641630480000|2022-01-08 08:28:00|3230.13|3221.43|3230.52|3221.82|3230.72|3222.02|3230.11|3221.41|27
1641630490000|2022-01-08 08:28:10|3230.66|3221.96|3230.36|3221.66|3230.78|3222.08|3230.36|3221.66|17
1641630500000|2022-01-08 08:28:20|3230.32|3221.62|3229.4|3220.7|3230.37|3221.67|3229.39|3220.69|26
1641630510000|2022-01-08 08:28:30|3229.41|3220.71|3228.82|3220.12|3229.49|3220.79|3228.76|3220.06|31
1641630520000|2022-01-08 08:28:40|3228.93|3220.23|3228.72|3220.02|3229.03|3220.33|3228.72|3220.02|20
1641630530000|2022-01-08 08:28:50|3228.77|3220.07|3229|3220.3|3229|3220.3|3228.77|3220.07|26
1641630540000|2022-01-08 08:29:00|3229.23|3220.53|3230.65|3221.95|3231.27|3222.57|3229.23|3220.53|33
1641630550000|2022-01-08 08:29:10|3230.55|3221.85|3230.85|3222.15|3230.95|3222.25|3230.54|3221.84|28
1641630560000|2022-01-08 08:29:20|3230.84|3222.14|3228.4|3219.7|3230.89|3222.19|3228.4|3219.7|31
1641630570000|2022-01-08 08:29:30|3227.65|3218.95|3224.34|3215.64|3227.65|3218.95|3223.45|3214.75|39
1641630580000|2022-01-08 08:29:40|3224.51|3215.81|3225.56|3216.86|3225.62|3216.92|3224.51|3215.81|26
1641630590000|2022-01-08 08:29:50|3225.51|3216.81|3224.85|3216.15|3225.64|3216.94|3224.74|3216.04|35
1641630600000|2022-01-08 08:30:00|3224.86|3216.16|3225.48|3216.78|3225.58|3216.88|3224.39|3215.69|36
1641630610000|2022-01-08 08:30:10|3225.41|3216.71|3222.57|3213.87|3225.42|3216.72|3222.56|3213.86|37
1641630620000|2022-01-08 08:30:20|3222.7|3214|3223.74|3215.04|3223.79|3215.09|3222.7|3214|35
1641630630000|2022-01-08 08:30:30|3224.09|3215.39|3225.16|3216.46|3225.25|3216.55|3224.09|3215.39|35
1641630640000|2022-01-08 08:30:40|3225.26|3216.56|3225.64|3216.94|3225.72|3217.02|3225.24|3216.54|30
1641630650000|2022-01-08 08:30:50|3225.65|3216.95|3226.44|3217.74|3226.8|3218.1|3225.65|3216.95|32
1641630660000|2022-01-08 08:31:00|3226.39|3217.69|3226.22|3217.52|3226.63|3217.93|3226.22|3217.52|34
1641630670000|2022-01-08 08:31:10|3226.37|3217.67|3228.23|3219.53|3228.28|3219.58|3226.36|3217.66|18
1641630680000|2022-01-08 08:31:20|3228.21|3219.51|3227.18|3218.48|3228.24|3219.54|3227.05|3218.35|31
1641630690000|2022-01-08 08:31:30|3227.15|3218.45|3226.85|3218.15|3227.18|3218.48|3226.85|3218.15|34
1641630700000|2022-01-08 08:31:40|3226.53|3217.83|3225.01|3216.31|3226.53|3217.83|3224.96|3216.26|34
1641630710000|2022-01-08 08:31:50|3224.97|3216.27|3224.95|3216.25|3225.05|3216.35|3224.83|3216.13|30
1641630720000|2022-01-08 08:32:00|3224.93|3216.23|3224.42|3215.72|3225.16|3216.46|3224.42|3215.72|39
1641630730000|2022-01-08 08:32:10|3224.39|3215.69|3222.33|3213.63|3224.39|3215.69|3221.94|3213.24|37
1641630740000|2022-01-08 08:32:20|3222.31|3213.61|3220.57|3211.87|3222.35|3213.65|3217.87|3209.17|37
1641630750000|2022-01-08 08:32:30|3220.58|3211.88|3220.25|3211.55|3220.63|3211.93|3219.81|3211.11|39
1641630760000|2022-01-08 08:32:40|3220.23|3211.53|3222.44|3213.74|3223.48|3214.78|3219.86|3211.16|37
1641630770000|2022-01-08 08:32:50|3222.05|3213.35|3221.36|3212.66|3222.3|3213.6|3221.21|3212.51|37
1641630780000|2022-01-08 08:33:00|3221.43|3212.73|3221|3212.3|3221.48|3212.78|3220.31|3211.61|36
1641630790000|2022-01-08 08:33:10|3220.95|3212.25|3220.97|3212.27|3221.06|3212.36|3220.34|3211.64|37
1641630800000|2022-01-08 08:33:20|3220.96|3212.26|3221.9|3213.2|3222.14|3213.44|3220.96|3212.26|34
1641630810000|2022-01-08 08:33:30|3221.91|3213.21|3222.28|3213.58|3222.3|3213.6|3221.63|3212.93|23
1641630820000|2022-01-08 08:33:40|3222.47|3213.77|3221.06|3212.36|3222.53|3213.83|3220.93|3212.23|32
1641630830000|2022-01-08 08:33:50|3220.77|3212.07|3221.46|3212.76|3221.6|3212.9|3220.47|3211.77|30
1641630840000|2022-01-08 08:34:00|3221.31|3212.61|3222.59|3213.89|3222.61|3213.91|3221.31|3212.61|28
1641630850000|2022-01-08 08:34:10|3222.58|3213.88|3222.55|3213.85|3222.65|3213.95|3222.29|3213.59|32
1641630860000|2022-01-08 08:34:20|3222.54|3213.84|3221.26|3212.56|3222.62|3213.92|3221.23|3212.53|38
1641630870000|2022-01-08 08:34:30|3221.2|3212.5|3221.48|3212.78|3221.48|3212.78|3220.54|3211.84|34
1641630880000|2022-01-08 08:34:40|3221.45|3212.75|3221.93|3213.23|3222.28|3213.58|3221.07|3212.37|37
1641630890000|2022-01-08 08:34:50|3221.83|3213.13|3222.1|3213.4|3222.1|3213.4|3221.81|3213.11|27
1641630900000|2022-01-08 08:35:00|3222.08|3213.38|3221.95|3213.25|3222.09|3213.39|3221.68|3212.98|32
1641630910000|2022-01-08 08:35:10|3222.08|3213.38|3220.95|3212.25|3222.31|3213.61|3220.7|3212|39
1641630920000|2022-01-08 08:35:20|3220.94|3212.24|3219.02|3210.32|3220.97|3212.27|3219.02|3210.32|37
1641630930000|2022-01-08 08:35:30|3218.79|3210.09|3218.93|3210.23|3219.4|3210.7|3218.47|3209.77|39
1641630940000|2022-01-08 08:35:40|3218.95|3210.25|3218.88|3210.18|3219|3210.3|3218.33|3209.63|33
1641630950000|2022-01-08 08:35:50|3218.89|3210.19|3218.75|3210.05|3218.91|3210.21|3218.71|3210.01|31
1641630960000|2022-01-08 08:36:00|3218.72|3210.02|3218.69|3209.99|3218.77|3210.07|3218.5|3209.8|33
1641630970000|2022-01-08 08:36:10|3218.66|3209.96|3214.82|3206.12|3218.68|3209.98|3214.74|3206.04|33
1641630980000|2022-01-08 08:36:20|3215.39|3206.69|3218.17|3209.47|3218.3|3209.6|3215.32|3206.62|39
1641630990000|2022-01-08 08:36:30|3217.94|3209.24|3217.26|3208.56|3217.94|3209.24|3217.26|3208.56|35
1641631000000|2022-01-08 08:36:40|3217.22|3208.52|3216.49|3207.79|3217.32|3208.62|3216.49|3207.79|33
1641631010000|2022-01-08 08:36:50|3216.55|3207.85|3215.89|3207.19|3216.61|3207.91|3215.88|3207.18|38
1641631020000|2022-01-08 08:37:00|3215.92|3207.22|3217.2|3208.5|3217.32|3208.62|3215.88|3207.18|38
1641631030000|2022-01-08 08:37:10|3217.22|3208.52|3218.41|3209.71|3218.97|3210.27|3217.15|3208.45|33
1641631040000|2022-01-08 08:37:20|3218.4|3209.7|3218.16|3209.46|3218.57|3209.87|3217.99|3209.29|34
1641631050000|2022-01-08 08:37:30|3218.06|3209.36|3217.48|3208.78|3218.08|3209.38|3216.48|3207.78|35
1641631060000|2022-01-08 08:37:40|3217.22|3208.52|3217.55|3208.85|3217.69|3208.99|3217.11|3208.41|34
1641631070000|2022-01-08 08:37:50|3217.28|3208.58|3217.57|3208.87|3217.59|3208.89|3217.28|3208.58|27
1641631080000|2022-01-08 08:38:00|3217.55|3208.85|3217.76|3209.06|3218.16|3209.46|3217.55|3208.85|33
1641631090000|2022-01-08 08:38:10|3217.72|3209.02|3215.99|3207.29|3217.74|3209.04|3215.44|3206.74|39
1641631100000|2022-01-08 08:38:20|3215.94|3207.24|3217.11|3208.41|3217.42|3208.72|3215.93|3207.23|37
1641631110000|2022-01-08 08:38:30|3217.12|3208.42|3218.5|3209.8|3218.54|3209.84|3216.96|3208.26|31
1641631120000|2022-01-08 08:38:40|3218.37|3209.67|3218.02|3209.32|3218.37|3209.67|3218.02|3209.32|27
1641631130000|2022-01-08 08:38:50|3218.11|3209.41|3218.29|3209.59|3218.3|3209.6|3217.89|3209.19|21
1641631140000|2022-01-08 08:39:00|3218.3|3209.6|3219.08|3210.38|3219.34|3210.64|3218.3|3209.6|37
1641631150000|2022-01-08 08:39:10|3219.15|3210.45|3220.51|3211.81|3220.96|3212.26|3219.15|3210.45|35
1641631160000|2022-01-08 08:39:20|3220.47|3211.77|3220.27|3211.57|3220.67|3211.97|3220.27|3211.57|32
1641631170000|2022-01-08 08:39:30|3220.08|3211.38|3220.24|3211.54|3220.25|3211.55|3219.6|3210.9|32
1641631180000|2022-01-08 08:39:40|3220.28|3211.58|3219.77|3211.07|3220.33|3211.63|3219.77|3211.07|32
1641631190000|2022-01-08 08:39:50|3219.76|3211.06|3218.86|3210.16|3219.76|3211.06|3218.57|3209.87|30
1641631200000|2022-01-08 08:40:00|3218.84|3210.14|3218.73|3210.03|3218.84|3210.14|3218|3209.3|30
1641631210000|2022-01-08 08:40:10|3218.79|3210.09|3217.83|3209.13|3218.79|3210.09|3217.62|3208.92|37
1641631220000|2022-01-08 08:40:20|3217.73|3209.03|3219.15|3210.45|3219.15|3210.45|3217.65|3208.95|32
1641631230000|2022-01-08 08:40:30|3219.17|3210.47|3219.01|3210.31|3219.17|3210.47|3218.97|3210.27|22
1641631240000|2022-01-08 08:40:40|3219.02|3210.32|3218.3|3209.6|3219.03|3210.33|3218.21|3209.51|26
1641631250000|2022-01-08 08:40:50|3218.29|3209.59|3217.28|3208.58|3218.29|3209.59|3217.14|3208.44|35
1641631260000|2022-01-08 08:41:00|3217.3|3208.6|3218.92|3210.22|3219.39|3210.69|3217.3|3208.6|33
1641631270000|2022-01-08 08:41:10|3219.21|3210.51|3219.15|3210.45|3219.37|3210.67|3219.14|3210.44|25
1641631280000|2022-01-08 08:41:20|3219.17|3210.47|3219.87|3211.17|3220.32|3211.62|3219.17|3210.47|37
1641631290000|2022-01-08 08:41:30|3219.82|3211.12|3219.43|3210.73|3219.85|3211.15|3219.43|3210.73|37
1641631300000|2022-01-08 08:41:40|3219.42|3210.72|3219.44|3210.74|3219.58|3210.88|3219.39|3210.69|27
1641631310000|2022-01-08 08:41:50|3219.42|3210.72|3218.09|3209.39|3219.43|3210.73|3218.09|3209.39|31
1641631320000|2022-01-08 08:42:00|3218.08|3209.38|3219.31|3210.61|3219.32|3210.62|3217.89|3209.19|35
1641631330000|2022-01-08 08:42:10|3219.32|3210.62|3218.86|3210.16|3219.32|3210.62|3218.57|3209.87|28
1641631340000|2022-01-08 08:42:20|3218.75|3210.05|3219.27|3210.57|3219.41|3210.71|3218.73|3210.03|32
1641631350000|2022-01-08 08:42:30|3219.28|3210.58|3218.58|3209.88|3219.39|3210.69|3218.51|3209.81|34
1641631360000|2022-01-08 08:42:40|3218.57|3209.87|3219.11|3210.41|3219.16|3210.46|3218.54|3209.84|26
1641631370000|2022-01-08 08:42:50|3219.12|3210.42|3218.91|3210.21|3219.18|3210.48|3218.91|3210.21|34
1641631380000|2022-01-08 08:43:00|3218.9|3210.2|3219.01|3210.31|3219.09|3210.39|3218.71|3210.01|32
1641631390000|2022-01-08 08:43:10|3218.87|3210.17|3218.82|3210.12|3219.04|3210.34|3218.8|3210.1|34
1641631400000|2022-01-08 08:43:20|3218.69|3209.99|3218.77|3210.07|3218.89|3210.19|3218.43|3209.73|34
1641631410000|2022-01-08 08:43:30|3218.75|3210.05|3218.59|3209.89|3218.75|3210.05|3218.55|3209.85|32
1641631420000|2022-01-08 08:43:40|3218.57|3209.87|3218.61|3209.91|3218.8|3210.1|3218.55|3209.85|32
1641631430000|2022-01-08 08:43:50|3218.57|3209.87|3218.4|3209.7|3218.57|3209.87|3218.3|3209.6|22
1641631440000|2022-01-08 08:44:00|3218.39|3209.69|3218.83|3210.13|3218.91|3210.21|3218.39|3209.69|28
1641631450000|2022-01-08 08:44:10|3218.86|3210.16|3219.32|3210.62|3219.32|3210.62|3218.77|3210.07|31
1641631460000|2022-01-08 08:44:20|3219.31|3210.61|3219.27|3210.57|3219.5|3210.8|3219.24|3210.54|27
1641631470000|2022-01-08 08:44:30|3219.26|3210.56|3218.48|3209.78|3219.56|3210.86|3218.46|3209.76|31
1641631480000|2022-01-08 08:44:40|3218.47|3209.77|3218.5|3209.8|3218.52|3209.82|3218.44|3209.74|23
1641631490000|2022-01-08 08:44:50|3218.49|3209.79|3217.9|3209.2|3218.51|3209.81|3217.62|3208.92|33
1641631500000|2022-01-08 08:45:00|3217.92|3209.22|3217.14|3208.44|3217.95|3209.25|3216.82|3208.12|36
1641631510000|2022-01-08 08:45:10|3217.34|3208.64|3218.43|3209.73|3218.44|3209.74|3217.34|3208.64|33
1641631520000|2022-01-08 08:45:20|3218.6|3209.9|3218.71|3210.01|3219.04|3210.34|3218.6|3209.9|35
1641631530000|2022-01-08 08:45:30|3218.74|3210.04|3218.85|3210.15|3218.87|3210.17|3218.69|3209.99|28
1641631540000|2022-01-08 08:45:40|3219.09|3210.39|3220.13|3211.43|3220.13|3211.43|3219.09|3210.39|33
1641631550000|2022-01-08 08:45:50|3220.19|3211.49|3220.9|3212.2|3220.9|3212.2|3220.19|3211.49|37
1641631560000|2022-01-08 08:46:00|3220.86|3212.16|3221.5|3212.8|3221.52|3212.82|3220.75|3212.05|31
1641631570000|2022-01-08 08:46:10|3221.52|3212.82|3221.59|3212.89|3221.6|3212.9|3221.49|3212.79|28
1641631580000|2022-01-08 08:46:20|3221.58|3212.88|3221.29|3212.59|3221.58|3212.88|3221.29|3212.59|23
1641631590000|2022-01-08 08:46:30|3221.33|3212.63|3221.1|3212.4|3221.37|3212.67|3220.71|3212.01|31
1641631600000|2022-01-08 08:46:40|3221.09|3212.39|3221.23|3212.53|3221.29|3212.59|3220.93|3212.23|34
1641631610000|2022-01-08 08:46:50|3221.24|3212.54|3220.82|3212.12|3221.24|3212.54|3220.77|3212.07|22
1641631620000|2022-01-08 08:47:00|3220.83|3212.13|3223.47|3214.77|3223.48|3214.78|3220.83|3212.13|37
1641631630000|2022-01-08 08:47:10|3223.82|3215.12|3221.81|3213.11|3223.82|3215.12|3221.81|3213.11|35
1641631640000|2022-01-08 08:47:20|3221.83|3213.13|3222.09|3213.39|3222.19|3213.49|3221.83|3213.13|29
1641631650000|2022-01-08 08:47:30|3222.06|3213.36|3223.33|3214.63|3223.33|3214.63|3221.28|3212.58|37
1641631660000|2022-01-08 08:47:40|3223.44|3214.74|3222.89|3214.19|3223.5|3214.8|3222.64|3213.94|36
1641631670000|2022-01-08 08:47:50|3222.88|3214.18|3221.81|3213.11|3222.89|3214.19|3221.77|3213.07|29
1641631680000|2022-01-08 08:48:00|3221.82|3213.12|3222.93|3214.23|3222.93|3214.23|3221.82|3213.12|37
1641631690000|2022-01-08 08:48:10|3222.92|3214.22|3222.75|3214.05|3222.92|3214.22|3222.6|3213.9|28
1641631700000|2022-01-08 08:48:20|3222.73|3214.03|3223.32|3214.62|3223.36|3214.66|3222.65|3213.95|34
1641631710000|2022-01-08 08:48:30|3223.2|3214.5|3220.43|3211.73|3223.2|3214.5|3220.43|3211.73|35
1641631720000|2022-01-08 08:48:40|3220.41|3211.71|3222.29|3213.59|3222.29|3213.59|3219.9|3211.2|31
1641631730000|2022-01-08 08:48:50|3222.53|3213.83|3225.35|3216.65|3225.35|3216.65|3222.53|3213.83|35
1641631740000|2022-01-08 08:49:00|3225.36|3216.66|3224.73|3216.03|3225.46|3216.76|3224.41|3215.71|32
1641631750000|2022-01-08 08:49:10|3224.82|3216.12|3224.47|3215.77|3224.84|3216.14|3224.36|3215.66|26
1641631760000|2022-01-08 08:49:20|3224.13|3215.43|3223.55|3214.85|3224.13|3215.43|3223.42|3214.72|31
1641631770000|2022-01-08 08:49:30|3223.53|3214.83|3222.25|3213.55|3223.53|3214.83|3222.23|3213.53|31
1641631780000|2022-01-08 08:49:40|3222.19|3213.49|3223.13|3214.43|3223.16|3214.46|3221.98|3213.28|30
1641631790000|2022-01-08 08:49:50|3223.08|3214.38|3223.9|3215.2|3224.1|3215.4|3222.79|3214.09|37
1641631800000|2022-01-08 08:50:00|3223.86|3215.16|3224.16|3215.46|3224.17|3215.47|3223.3|3214.6|35
1641631810000|2022-01-08 08:50:10|3224.17|3215.47|3223.5|3214.8|3224.22|3215.52|3223.24|3214.54|32
1641631820000|2022-01-08 08:50:20|3223.56|3214.86|3224|3215.3|3224.18|3215.48|3223.56|3214.86|33
1641631830000|2022-01-08 08:50:30|3223.98|3215.28|3223.74|3215.04|3224.35|3215.65|3223.7|3215|31
1641631840000|2022-01-08 08:50:40|3223.71|3215.01|3223.76|3215.06|3223.81|3215.11|3223.67|3214.97|23
1641631850000|2022-01-08 08:50:50|3223.83|3215.13|3223.87|3215.17|3223.94|3215.24|3223.79|3215.09|27
1641631860000|2022-01-08 08:51:00|3223.85|3215.15|3223.51|3214.81|3223.85|3215.15|3223.23|3214.53|33
1641631870000|2022-01-08 08:51:10|3223.5|3214.8|3221.57|3212.87|3223.59|3214.89|3221.57|3212.87|35
1641631880000|2022-01-08 08:51:20|3221.54|3212.84|3223|3214.3|3223.02|3214.32|3221.01|3212.31|38
1641631890000|2022-01-08 08:51:30|3222.91|3214.21|3223.19|3214.49|3223.37|3214.67|3222.75|3214.05|37
1641631900000|2022-01-08 08:51:40|3223.18|3214.48|3223.77|3215.07|3223.77|3215.07|3223.16|3214.46|29
1641631910000|2022-01-08 08:51:50|3224|3215.3|3224.03|3215.33|3224.74|3216.04|3223.88|3215.18|32
1641631920000|2022-01-08 08:52:00|3224.06|3215.36|3224.24|3215.54|3224.36|3215.66|3224.05|3215.35|29
1641631930000|2022-01-08 08:52:10|3224.28|3215.58|3224.26|3215.56|3224.36|3215.66|3224.15|3215.45|28
1641631940000|2022-01-08 08:52:20|3224.29|3215.59|3225.13|3216.43|3225.31|3216.61|3224.29|3215.59|34
1641631950000|2022-01-08 08:52:30|3225.14|3216.44|3226.04|3217.34|3226.43|3217.73|3225.1|3216.4|34
1641631960000|2022-01-08 08:52:40|3226.03|3217.33|3226.16|3217.46|3226.41|3217.71|3225.85|3217.15|33
1641631970000|2022-01-08 08:52:50|3226.12|3217.42|3226.02|3217.32|3226.17|3217.47|3225.83|3217.13|32
1641631980000|2022-01-08 08:53:00|3226.01|3217.31|3225.73|3217.03|3226.14|3217.44|3225.3|3216.6|36
1641631990000|2022-01-08 08:53:10|3225.78|3217.08|3225.38|3216.68|3225.85|3217.15|3225.3|3216.6|28
1641632000000|2022-01-08 08:53:20|3225.41|3216.71|3226.22|3217.52|3226.32|3217.62|3225.39|3216.69|29
1641632010000|2022-01-08 08:53:30|3226.11|3217.41|3225.2|3216.5|3226.2|3217.5|3225.07|3216.37|35
1641632020000|2022-01-08 08:53:40|3225.23|3216.53|3225.43|3216.73|3225.43|3216.73|3225.23|3216.53|34
1641632030000|2022-01-08 08:53:50|3225.42|3216.72|3225.48|3216.78|3225.55|3216.85|3225.38|3216.68|28
1641632040000|2022-01-08 08:54:00|3225.54|3216.84|3225.39|3216.69|3225.58|3216.88|3225.37|3216.67|33
1641632050000|2022-01-08 08:54:10|3225.4|3216.7|3225.34|3216.64|3225.43|3216.73|3225.01|3216.31|32
1641632060000|2022-01-08 08:54:20|3225.28|3216.58|3224.96|3216.26|3225.28|3216.58|3224.87|3216.17|32
1641632070000|2022-01-08 08:54:30|3224.97|3216.27|3224.86|3216.16|3225.03|3216.33|3224.84|3216.14|31
1641632080000|2022-01-08 08:54:40|3224.85|3216.15|3225.05|3216.35|3225.17|3216.47|3224.75|3216.05|28
1641632090000|2022-01-08 08:54:50|3225.04|3216.34|3224.83|3216.13|3225.04|3216.34|3224.83|3216.13|30
1641632100000|2022-01-08 08:55:00|3224.84|3216.14|3223.36|3214.66|3224.84|3216.14|3223.33|3214.63|31
1641632110000|2022-01-08 08:55:10|3223.34|3214.64|3221.08|3212.38|3223.4|3214.7|3221.02|3212.32|33
1641632120000|2022-01-08 08:55:20|3221.09|3212.39|3220.97|3212.27|3221.31|3212.61|3220.97|3212.27|34
1641632130000|2022-01-08 08:55:30|3220.99|3212.29|3220.98|3212.28|3220.99|3212.29|3219.97|3211.27|31
1641632140000|2022-01-08 08:55:40|3221.07|3212.37|3221.13|3212.43|3221.3|3212.6|3221.07|3212.37|31
1641632150000|2022-01-08 08:55:50|3221.14|3212.44|3221.1|3212.4|3221.21|3212.51|3220.88|3212.18|29
1641632160000|2022-01-08 08:56:00|3221.09|3212.39|3221.02|3212.32|3221.15|3212.45|3220.75|3212.05|27
1641632170000|2022-01-08 08:56:10|3221.05|3212.35|3220.47|3211.77|3221.21|3212.51|3220.45|3211.75|30
1641632180000|2022-01-08 08:56:20|3220.5|3211.8|3221.62|3212.92|3221.65|3212.95|3220.13|3211.43|30
1641632190000|2022-01-08 08:56:30|3221.58|3212.88|3220.6|3211.9|3221.71|3213.01|3220.6|3211.9|31
1641632200000|2022-01-08 08:56:40|3220.59|3211.89|3220.51|3211.81|3220.63|3211.93|3219.76|3211.06|35
1641632210000|2022-01-08 08:56:50|3220.49|3211.79|3220.06|3211.36|3220.49|3211.79|3219.99|3211.29|26
1641632220000|2022-01-08 08:57:00|3220.05|3211.35|3219.05|3210.35|3220.06|3211.36|3218.95|3210.25|33
1641632230000|2022-01-08 08:57:10|3219.06|3210.36|3219.54|3210.84|3219.7|3211|3219.06|3210.36|27
1641632240000|2022-01-08 08:57:20|3219.56|3210.86|3219.36|3210.66|3219.63|3210.93|3219.06|3210.36|30
1641632250000|2022-01-08 08:57:30|3219.4|3210.7|3220.15|3211.45|3220.29|3211.59|3219.4|3210.7|31
1641632260000|2022-01-08 08:57:40|3220.1|3211.4|3220.22|3211.52|3220.25|3211.55|3220.1|3211.4|33
1641632270000|2022-01-08 08:57:50|3220.18|3211.48|3220.15|3211.45|3220.19|3211.49|3220.1|3211.4|24
1641632280000|2022-01-08 08:58:00|3220.16|3211.46|3220.13|3211.43|3220.16|3211.46|3219.98|3211.28|29
1641632290000|2022-01-08 08:58:10|3220.12|3211.42|3219.42|3210.72|3220.25|3211.55|3219.42|3210.72|32
1641632300000|2022-01-08 08:58:20|3219.4|3210.7|3219.28|3210.58|3219.61|3210.91|3219.28|3210.58|26
1641632310000|2022-01-08 08:58:30|3219.21|3210.51|3219.41|3210.71|3219.41|3210.71|3218.93|3210.23|28
1641632320000|2022-01-08 08:58:40|3219.52|3210.82|3219.77|3211.07|3219.79|3211.09|3219.46|3210.76|28
1641632330000|2022-01-08 08:58:50|3219.74|3211.04|3220.7|3212|3220.85|3212.15|3219.74|3211.04|33
1641632340000|2022-01-08 08:59:00|3220.69|3211.99|3220.42|3211.72|3220.76|3212.06|3220.37|3211.67|29
1641632350000|2022-01-08 08:59:10|3220.26|3211.56|3219.82|3211.12|3220.26|3211.56|3219.43|3210.73|34
1641632360000|2022-01-08 08:59:20|3219.83|3211.13|3219.79|3211.09|3219.86|3211.16|3219.35|3210.65|35
1641632370000|2022-01-08 08:59:30|3219.72|3211.02|3219.92|3211.22|3219.92|3211.22|3219.65|3210.95|29
1641632380000|2022-01-08 08:59:40|3219.95|3211.25|3219.85|3211.15|3220.05|3211.35|3219.85|3211.15|33
1641632390000|2022-01-08 08:59:50|3219.77|3211.07|3219.72|3211.02|3219.8|3211.1|3219.3|3210.6|35
1641632400000|2022-01-08 09:00:00|3219.71|3211.01|3221.17|3212.47|3221.17|3212.47|3219.71|3211.01|31
1641632410000|2022-01-08 09:00:10|3221.16|3212.46|3222.91|3214.21|3223.22|3214.52|3221.16|3212.46|34
1641632420000|2022-01-08 09:00:20|3222.96|3214.26|3221.23|3212.53|3223.03|3214.33|3221.2|3212.5|34
1641632430000|2022-01-08 09:00:30|3221.25|3212.55|3222.24|3213.54|3222.34|3213.64|3221.25|3212.55|34
1641632440000|2022-01-08 09:00:40|3222.26|3213.56|3222.43|3213.73|3222.73|3214.03|3222.25|3213.55|34
1641632450000|2022-01-08 09:00:50|3222.48|3213.78|3222.49|3213.79|3222.65|3213.95|3222.45|3213.75|26
1641632460000|2022-01-08 09:01:00|3222.48|3213.78|3222|3213.3|3222.49|3213.79|3221.97|3213.27|30
1641632470000|2022-01-08 09:01:10|3222.05|3213.35|3222.33|3213.63|3222.37|3213.67|3222.05|3213.35|22
1641632480000|2022-01-08 09:01:20|3222.31|3213.61|3222.29|3213.59|3222.32|3213.62|3222.13|3213.43|27
1641632490000|2022-01-08 09:01:30|3222.28|3213.58|3222.22|3213.52|3222.36|3213.66|3222.19|3213.49|26
1641632500000|2022-01-08 09:01:40|3222.21|3213.51|3222.67|3213.97|3222.67|3213.97|3222.1|3213.4|24
1641632510000|2022-01-08 09:01:50|3222.65|3213.95|3222.68|3213.98|3223.09|3214.39|3222.54|3213.84|27
1641632520000|2022-01-08 09:02:00|3222.73|3214.03|3222.35|3213.65|3222.73|3214.03|3222.25|3213.55|34
1641632530000|2022-01-08 09:02:10|3222.36|3213.66|3222.93|3214.23|3223.04|3214.34|3222.32|3213.62|31
1641632540000|2022-01-08 09:02:20|3222.92|3214.22|3223|3214.3|3223.04|3214.34|3222.91|3214.21|25
1641632550000|2022-01-08 09:02:30|3223.01|3214.31|3223.37|3214.67|3223.5|3214.8|3222.95|3214.25|26
1641632560000|2022-01-08 09:02:40|3223.33|3214.63|3221.23|3212.53|3223.35|3214.65|3221.18|3212.48|32
1641632570000|2022-01-08 09:02:50|3221.25|3212.55|3221.32|3212.62|3221.67|3212.97|3221.19|3212.49|31
1641632580000|2022-01-08 09:03:00|3221.34|3212.64|3221.11|3212.41|3221.56|3212.86|3221.11|3212.41|31
1641632590000|2022-01-08 09:03:10|3221.12|3212.42|3222.26|3213.56|3222.27|3213.57|3220.94|3212.24|33
1641632600000|2022-01-08 09:03:20|3222.34|3213.64|3222.87|3214.17|3223.24|3214.54|3222.34|3213.64|29
1641632610000|2022-01-08 09:03:30|3222.9|3214.2|3223.68|3214.98|3223.72|3215.02|3222.86|3214.16|30
1641632620000|2022-01-08 09:03:40|3223.72|3215.02|3224.9|3216.2|3225.33|3216.63|3223.71|3215.01|34
1641632630000|2022-01-08 09:03:50|3224.89|3216.19|3224.87|3216.17|3224.93|3216.23|3224.76|3216.06|30
1641632640000|2022-01-08 09:04:00|3224.88|3216.18|3224.99|3216.29|3224.99|3216.29|3224.81|3216.11|26
1641632650000|2022-01-08 09:04:10|3225.25|3216.55|3225.36|3216.66|3225.8|3217.1|3225.12|3216.42|35
1641632660000|2022-01-08 09:04:20|3225.35|3216.65|3225.97|3217.27|3226.3|3217.6|3225.35|3216.65|29
1641632670000|2022-01-08 09:04:30|3225.98|3217.28|3226.01|3217.31|3226.48|3217.78|3225.89|3217.19|30
1641632680000|2022-01-08 09:04:40|3226.07|3217.37|3224.53|3215.83|3226.07|3217.37|3224.33|3215.63|37
1641632690000|2022-01-08 09:04:50|3224.49|3215.79|3224.58|3215.88|3224.82|3216.12|3224.49|3215.79|25
1641632700000|2022-01-08 09:05:00|3224.49|3215.79|3225.36|3216.66|3225.43|3216.73|3223.69|3214.99|36
1641632710000|2022-01-08 09:05:10|3225.33|3216.63|3225.58|3216.88|3225.65|3216.95|3225.07|3216.37|28
1641632720000|2022-01-08 09:05:20|3225.55|3216.85|3225.56|3216.86|3225.62|3216.92|3225.23|3216.53|24
1641632730000|2022-01-08 09:05:30|3225.57|3216.87|3224.98|3216.28|3225.57|3216.87|3224.8|3216.1|17
1641632740000|2022-01-08 09:05:40|3225.21|3216.51|3225.73|3217.03|3225.73|3217.03|3225.21|3216.51|33
1641632750000|2022-01-08 09:05:50|3225.7|3217|3226.04|3217.34|3226.04|3217.34|3225.51|3216.81|29
1641632760000|2022-01-08 09:06:00|3226.01|3217.31|3226.06|3217.36|3226.22|3217.52|3225.88|3217.18|32
1641632770000|2022-01-08 09:06:10|3226.08|3217.38|3226|3217.3|3226.11|3217.41|3225.99|3217.29|18
1641632780000|2022-01-08 09:06:20|3225.98|3217.28|3226.24|3217.54|3226.33|3217.63|3225.98|3217.28|26
1641632790000|2022-01-08 09:06:30|3226.25|3217.55|3226.4|3217.7|3226.42|3217.72|3226.25|3217.55|11
1641632800000|2022-01-08 09:06:40|3226.41|3217.71|3226.45|3217.75|3226.45|3217.75|3226.41|3217.71|5
1641632810000|2022-01-08 09:06:50|3226.48|3217.78|3226.47|3217.77|3226.59|3217.89|3226.47|3217.77|11
1641632820000|2022-01-08 09:07:00|3226.48|3217.78|3226.53|3217.83|3226.6|3217.9|3226.46|3217.76|22
1641632830000|2022-01-08 09:07:10|3226.54|3217.84|3227.32|3218.62|3227.34|3218.64|3226.54|3217.84|29
1641632840000|2022-01-08 09:07:20|3227.33|3218.63|3227.61|3218.91|3227.75|3219.05|3227.33|3218.63|31
1641632850000|2022-01-08 09:07:30|3227.57|3218.87|3227.7|3219|3227.71|3219.01|3227.46|3218.76|26
1641632860000|2022-01-08 09:07:40|3227.58|3218.88|3227.66|3218.96|3227.72|3219.02|3227.58|3218.88|26
1641632870000|2022-01-08 09:07:50|3227.69|3218.99|3227.64|3218.94|3227.75|3219.05|3226.81|3218.11|31
1641632880000|2022-01-08 09:08:00|3227.69|3218.99|3227.69|3218.99|3227.84|3219.14|3227.6|3218.9|22
1641632890000|2022-01-08 09:08:10|3227.72|3219.02|3227.79|3219.09|3227.82|3219.12|3227.38|3218.68|31
1641632900000|2022-01-08 09:08:20|3227.8|3219.1|3228.37|3219.67|3228.56|3219.86|3227.68|3218.98|26
1641632910000|2022-01-08 09:08:30|3228.43|3219.73|3228.7|3220|3228.7|3220|3228.21|3219.51|26
1641632920000|2022-01-08 09:08:40|3228.76|3220.06|3230.64|3221.94|3230.65|3221.95|3228.73|3220.03|27
1641632930000|2022-01-08 09:08:50|3230.65|3221.95|3230.5|3221.8|3230.66|3221.96|3230.43|3221.73|23
1641632940000|2022-01-08 09:09:00|3230.51|3221.81|3230.92|3222.22|3230.97|3222.27|3230.48|3221.78|34
1641632950000|2022-01-08 09:09:10|3230.94|3222.24|3230.55|3221.85|3230.95|3222.25|3230.21|3221.51|31
1641632960000|2022-01-08 09:09:20|3230.57|3221.87|3230.1|3221.4|3230.63|3221.93|3230.07|3221.37|25
1641632970000|2022-01-08 09:09:30|3230.09|3221.39|3231.64|3222.94|3231.76|3223.06|3230.09|3221.39|32
1641632980000|2022-01-08 09:09:40|3231.67|3222.97|3231.28|3222.58|3231.79|3223.09|3231.13|3222.43|34
1641632990000|2022-01-08 09:09:50|3231.41|3222.71|3230.66|3221.96|3231.44|3222.74|3230.29|3221.59|33
1641633000000|2022-01-08 09:10:00|3230.62|3221.92|3230.57|3221.87|3230.74|3222.04|3230.38|3221.68|33
1641633010000|2022-01-08 09:10:10|3230.58|3221.88|3230.6|3221.9|3230.65|3221.95|3230.51|3221.81|28
1641633020000|2022-01-08 09:10:20|3230.61|3221.91|3229.51|3220.81|3230.61|3221.91|3229.24|3220.54|33
1641633030000|2022-01-08 09:10:30|3229.46|3220.76|3229.35|3220.65|3229.65|3220.95|3229.26|3220.56|27
1641633040000|2022-01-08 09:10:40|3229.06|3220.36|3229.03|3220.33|3229.06|3220.36|3227.96|3219.26|37
1641633050000|2022-01-08 09:10:50|3229.02|3220.32|3228.86|3220.16|3229.02|3220.32|3228.86|3220.16|17
1641633060000|2022-01-08 09:11:00|3228.88|3220.18|3228.21|3219.51|3228.88|3220.18|3228.21|3219.51|32
1641633070000|2022-01-08 09:11:10|3228|3219.3|3227.55|3218.85|3228|3219.3|3227.34|3218.64|32
1641633080000|2022-01-08 09:11:20|3227.51|3218.81|3227.42|3218.72|3227.59|3218.89|3227.37|3218.67|27
1641633090000|2022-01-08 09:11:30|3227.43|3218.73|3227.37|3218.67|3227.43|3218.73|3226.88|3218.18|36
1641633100000|2022-01-08 09:11:40|3227.33|3218.63|3227.33|3218.63|3227.58|3218.88|3227.12|3218.42|30
1641633110000|2022-01-08 09:11:50|3227.28|3218.58|3227.17|3218.47|3227.28|3218.58|3227.12|3218.42|27
1641633120000|2022-01-08 09:12:00|3227.18|3218.48|3227.29|3218.59|3227.35|3218.65|3227.18|3218.48|26
1641633130000|2022-01-08 09:12:10|3227.28|3218.58|3226.45|3217.75|3227.43|3218.73|3226.44|3217.74|31
1641633140000|2022-01-08 09:12:20|3226.42|3217.72|3227.13|3218.43|3227.21|3218.51|3226.33|3217.63|32
1641633150000|2022-01-08 09:12:30|3227.09|3218.39|3229.02|3220.32|3229.02|3220.32|3227.08|3218.38|30
1641633160000|2022-01-08 09:12:40|3229.03|3220.33|3227.72|3219.02|3229.1|3220.4|3227.58|3218.88|26
1641633170000|2022-01-08 09:12:50|3227.71|3219.01|3227.56|3218.86|3227.71|3219.01|3227.56|3218.86|15
1641633180000|2022-01-08 09:13:00|3227.59|3218.89|3227.92|3219.22|3227.94|3219.24|3227.59|3218.89|27
1641633190000|2022-01-08 09:13:10|3227.93|3219.23|3228.73|3220.03|3228.82|3220.12|3227.93|3219.23|26
1641633200000|2022-01-08 09:13:20|3228.76|3220.06|3228.85|3220.15|3228.96|3220.26|3228.69|3219.99|28
1641633210000|2022-01-08 09:13:30|3228.93|3220.23|3228.51|3219.81|3228.97|3220.27|3228.51|3219.81|28
1641633220000|2022-01-08 09:13:40|3228.52|3219.82|3228.89|3220.19|3228.9|3220.2|3228.51|3219.81|32
1641633230000|2022-01-08 09:13:50|3228.96|3220.26|3229.11|3220.41|3229.16|3220.46|3228.83|3220.13|24
1641633240000|2022-01-08 09:14:00|3229.14|3220.44|3229.28|3220.58|3229.34|3220.64|3229.07|3220.37|24
1641633250000|2022-01-08 09:14:10|3229.3|3220.6|3230.53|3221.83|3230.53|3221.83|3229.26|3220.56|31
1641633260000|2022-01-08 09:14:20|3230.55|3221.85|3231.03|3222.33|3231.05|3222.35|3230.54|3221.84|22
1641633270000|2022-01-08 09:14:30|3231.04|3222.34|3230.52|3221.82|3231.23|3222.53|3230.52|3221.82|21
1641633280000|2022-01-08 09:14:40|3230.43|3221.73|3230.53|3221.83|3230.81|3222.11|3230.3|3221.6|33
1641633290000|2022-01-08 09:14:50|3230.51|3221.81|3231.68|3222.98|3231.68|3222.98|3230.43|3221.73|26
1641633300000|2022-01-08 09:15:00|3231.95|3223.25|3232.02|3223.32|3232.43|3223.73|3231.95|3223.25|34
1641633310000|2022-01-08 09:15:10|3231.92|3223.22|3231.49|3222.79|3232.05|3223.35|3231.49|3222.79|28
1641633320000|2022-01-08 09:15:20|3231.5|3222.8|3230.78|3222.08|3231.62|3222.92|3230.72|3222.02|32
1641633330000|2022-01-08 09:15:30|3230.79|3222.09|3230.71|3222.01|3230.79|3222.09|3230.6|3221.9|28
1641633340000|2022-01-08 09:15:40|3230.73|3222.03|3230.49|3221.79|3230.73|3222.03|3230.02|3221.32|29
1641633350000|2022-01-08 09:15:50|3230.5|3221.8|3230.28|3221.58|3230.54|3221.84|3230.28|3221.58|23
1641633360000|2022-01-08 09:16:00|3230.29|3221.59|3230.95|3222.25|3231.09|3222.39|3230.29|3221.59|23
1641633370000|2022-01-08 09:16:10|3230.94|3222.24|3230.98|3222.28|3231.05|3222.35|3230.92|3222.22|28
1641633380000|2022-01-08 09:16:20|3231.03|3222.33|3231.11|3222.41|3231.15|3222.45|3230.96|3222.26|29
1641633390000|2022-01-08 09:16:30|3231.08|3222.38|3230.35|3221.65|3231.12|3222.42|3230.35|3221.65|28
1641633400000|2022-01-08 09:16:40|3230.33|3221.63|3230.19|3221.49|3230.61|3221.91|3230.16|3221.46|39
1641633410000|2022-01-08 09:16:50|3230.22|3221.52|3229.39|3220.69|3230.4|3221.7|3229.39|3220.69|27
1641633420000|2022-01-08 09:17:00|3229.36|3220.66|3230.36|3221.66|3230.39|3221.69|3229.2|3220.5|33
1641633430000|2022-01-08 09:17:10|3230.38|3221.68|3229.62|3220.92|3230.41|3221.71|3229.58|3220.88|32
1641633440000|2022-01-08 09:17:20|3229.67|3220.97|3229.78|3221.08|3229.87|3221.17|3229.45|3220.75|33
1641633450000|2022-01-08 09:17:30|3229.77|3221.07|3230.5|3221.8|3230.51|3221.81|3229.52|3220.82|30
1641633460000|2022-01-08 09:17:40|3230.49|3221.79|3230.27|3221.57|3230.68|3221.98|3230.14|3221.44|30
1641633470000|2022-01-08 09:17:50|3230.3|3221.6|3229.16|3220.46|3230.31|3221.61|3229.16|3220.46|33
1641633480000|2022-01-08 09:18:00|3229.17|3220.47|3229.43|3220.73|3229.43|3220.73|3228.46|3219.76|36
1641633490000|2022-01-08 09:18:10|3229.29|3220.59|3228.77|3220.07|3229.41|3220.71|3228.7|3220|33
1641633500000|2022-01-08 09:18:20|3228.78|3220.08|3228.95|3220.25|3228.95|3220.25|3228.75|3220.05|26
1641633510000|2022-01-08 09:18:30|3228.91|3220.21|3228.88|3220.18|3228.98|3220.28|3228.85|3220.15|24
1641633520000|2022-01-08 09:18:40|3228.89|3220.19|3228.9|3220.2|3229.01|3220.31|3228.72|3220.02|23
1641633530000|2022-01-08 09:18:50|3228.94|3220.24|3228.39|3219.69|3228.94|3220.24|3228.39|3219.69|29
1641633540000|2022-01-08 09:19:00|3228.22|3219.52|3227.77|3219.07|3228.22|3219.52|3227.7|3219|29
1641633550000|2022-01-08 09:19:10|3227.78|3219.08|3227.73|3219.03|3227.8|3219.1|3227.73|3219.03|15
1641633560000|2022-01-08 09:19:20|3227.77|3219.07|3226.43|3217.73|3227.78|3219.08|3226.43|3217.73|32
1641633570000|2022-01-08 09:19:30|3226.42|3217.72|3227.57|3218.87|3227.57|3218.87|3226.03|3217.33|35
1641633580000|2022-01-08 09:19:40|3227.56|3218.86|3227.44|3218.74|3227.59|3218.89|3227.41|3218.71|27
1641633590000|2022-01-08 09:19:50|3227.42|3218.72|3227.16|3218.46|3227.46|3218.76|3226.89|3218.19|33
1641633600000|2022-01-08 09:20:00|3227.14|3218.44|3226.45|3217.75|3227.14|3218.44|3226.42|3217.72|32
1641633610000|2022-01-08 09:20:10|3226.44|3217.74|3226|3217.3|3226.45|3217.75|3225.68|3216.98|30
1641633620000|2022-01-08 09:20:20|3225.92|3217.22|3225.94|3217.24|3226.02|3217.32|3225.85|3217.15|27
1641633630000|2022-01-08 09:20:30|3225.92|3217.22|3225.06|3216.36|3225.97|3217.27|3225.02|3216.32|30
1641633640000|2022-01-08 09:20:40|3225.07|3216.37|3225.16|3216.46|3225.16|3216.46|3224.97|3216.27|25
1641633650000|2022-01-08 09:20:50|3225.15|3216.45|3223.48|3214.78|3225.26|3216.56|3223.41|3214.71|32
1641633660000|2022-01-08 09:21:00|3223.52|3214.82|3223.81|3215.11|3224.74|3216.04|3223.52|3214.82|31
1641633670000|2022-01-08 09:21:10|3223.82|3215.12|3223.48|3214.78|3223.82|3215.12|3223.43|3214.73|34
1641633680000|2022-01-08 09:21:20|3223.52|3214.82|3223.73|3215.03|3223.73|3215.03|3223.3|3214.6|33
1641633690000|2022-01-08 09:21:30|3223.77|3215.07|3223.91|3215.21|3224.17|3215.47|3223.71|3215.01|30
1641633700000|2022-01-08 09:21:40|3223.92|3215.22|3224.62|3215.92|3225|3216.3|3223.92|3215.22|36
1641633710000|2022-01-08 09:21:50|3224.66|3215.96|3224.57|3215.87|3224.7|3216|3224.57|3215.87|35
1641633720000|2022-01-08 09:22:00|3224.42|3215.72|3224.34|3215.64|3224.5|3215.8|3223.83|3215.13|38
1641633730000|2022-01-08 09:22:10|3224.37|3215.67|3224.24|3215.54|3224.37|3215.67|3224.23|3215.53|26
1641633740000|2022-01-08 09:22:20|3224.25|3215.55|3223.86|3215.16|3224.35|3215.65|3223.86|3215.16|32
1641633750000|2022-01-08 09:22:30|3223.87|3215.17|3222.66|3213.96|3223.87|3215.17|3222.61|3213.91|32
1641633760000|2022-01-08 09:22:40|3222.67|3213.97|3223.23|3214.53|3223.24|3214.54|3222.64|3213.94|30
1641633770000|2022-01-08 09:22:50|3223.26|3214.56|3224.07|3215.37|3224.07|3215.37|3223.26|3214.56|32
1641633780000|2022-01-08 09:23:00|3223.93|3215.23|3223.39|3214.69|3223.93|3215.23|3223.35|3214.65|34
1641633790000|2022-01-08 09:23:10|3223.37|3214.67|3223.03|3214.33|3223.37|3214.67|3222.51|3213.81|36
1641633800000|2022-01-08 09:23:20|3223.04|3214.34|3222.92|3214.22|3223.26|3214.56|3222.92|3214.22|33
1641633810000|2022-01-08 09:23:30|3222.96|3214.26|3222.8|3214.1|3222.96|3214.26|3222.77|3214.07|36
1641633820000|2022-01-08 09:23:40|3222.79|3214.09|3223.12|3214.42|3223.18|3214.48|3222.77|3214.07|27
1641633830000|2022-01-08 09:23:50|3223.11|3214.41|3222.96|3214.26|3223.13|3214.43|3222.92|3214.22|22
1641633840000|2022-01-08 09:24:00|3222.92|3214.22|3224.34|3215.64|3224.34|3215.64|3222.9|3214.2|37
1641633850000|2022-01-08 09:24:10|3224.41|3215.71|3224.38|3215.68|3225.25|3216.55|3224.38|3215.68|27
1641633860000|2022-01-08 09:24:20|3224.41|3215.71|3223.88|3215.18|3224.46|3215.76|3223.86|3215.16|28
1641633870000|2022-01-08 09:24:30|3223.85|3215.15|3223.25|3214.55|3223.85|3215.15|3223.25|3214.55|36
1641633880000|2022-01-08 09:24:40|3223.23|3214.53|3222.97|3214.27|3223.32|3214.62|3222.91|3214.21|22
1641633890000|2022-01-08 09:24:50|3222.94|3214.24|3223.55|3214.85|3223.58|3214.88|3222.94|3214.24|37
1641633900000|2022-01-08 09:25:00|3223.53|3214.83|3223.87|3215.17|3224.08|3215.38|3223.53|3214.83|31
1641633910000|2022-01-08 09:25:10|3223.88|3215.18|3224.18|3215.48|3224.18|3215.48|3223.87|3215.17|19
1641633920000|2022-01-08 09:25:20|3224.2|3215.5|3224.2|3215.5|3224.32|3215.62|3224.15|3215.45|21
1641633930000|2022-01-08 09:25:30|3224.19|3215.49|3224.33|3215.63|3224.33|3215.63|3224.13|3215.43|27
1641633940000|2022-01-08 09:25:40|3224.32|3215.62|3224.57|3215.87|3224.57|3215.87|3224.23|3215.53|27
1641633950000|2022-01-08 09:25:50|3224.91|3216.21|3225.67|3216.97|3225.67|3216.97|3224.91|3216.21|35
1641633960000|2022-01-08 09:26:00|3225.68|3216.98|3225.7|3217|3225.76|3217.06|3225.65|3216.95|20
1641633970000|2022-01-08 09:26:10|3225.72|3217.02|3226.11|3217.41|3226.14|3217.44|3225.69|3216.99|26
1641633980000|2022-01-08 09:26:20|3226.1|3217.4|3225.86|3217.16|3226.18|3217.48|3225.84|3217.14|27
1641633990000|2022-01-08 09:26:30|3225.9|3217.2|3224.07|3215.37|3225.92|3217.22|3224.07|3215.37|31
1641634000000|2022-01-08 09:26:40|3224.06|3215.36|3224.9|3216.2|3224.9|3216.2|3224.06|3215.36|30
1641634010000|2022-01-08 09:26:50|3224.93|3216.23|3224.99|3216.29|3225.01|3216.31|3224.93|3216.23|26
1641634020000|2022-01-08 09:27:00|3224.98|3216.28|3225.43|3216.73|3225.47|3216.77|3224.95|3216.25|29
1641634030000|2022-01-08 09:27:10|3225.39|3216.69|3225.38|3216.68|3225.4|3216.7|3225.28|3216.58|29
1641634040000|2022-01-08 09:27:20|3225.4|3216.7|3227.59|3218.89|3227.73|3219.03|3225.3|3216.6|27
1641634050000|2022-01-08 09:27:30|3227.48|3218.78|3227|3218.3|3227.48|3218.78|3226.87|3218.17|27
1641634060000|2022-01-08 09:27:40|3226.98|3218.28|3227.17|3218.47|3227.33|3218.63|3226.98|3218.28|30
1641634070000|2022-01-08 09:27:50|3227.16|3218.46|3227.13|3218.43|3227.32|3218.62|3227.13|3218.43|15
1641634080000|2022-01-08 09:28:00|3227.15|3218.45|3227.05|3218.35|3227.18|3218.48|3226.9|3218.2|25
1641634090000|2022-01-08 09:28:10|3227.03|3218.33|3226.98|3218.28|3227.18|3218.48|3226.74|3218.04|25
1641634100000|2022-01-08 09:28:20|3226.99|3218.29|3225.42|3216.72|3227|3218.3|3225.35|3216.65|29
1641634110000|2022-01-08 09:28:30|3225.41|3216.71|3225.25|3216.55|3225.48|3216.78|3225.1|3216.4|31
1641634120000|2022-01-08 09:28:40|3225.21|3216.51|3226.38|3217.68|3226.48|3217.78|3225.21|3216.51|36
1641634130000|2022-01-08 09:28:50|3226.14|3217.44|3224.54|3215.84|3226.14|3217.44|3224.42|3215.72|32
1641634140000|2022-01-08 09:29:00|3224.51|3215.81|3226.25|3217.55|3226.25|3217.55|3224.21|3215.51|29
1641634150000|2022-01-08 09:29:10|3226.22|3217.52|3225.99|3217.29|3226.3|3217.6|3225.92|3217.22|28
1641634160000|2022-01-08 09:29:20|3225.96|3217.26|3225.96|3217.26|3226.03|3217.33|3225.96|3217.26|17
1641634170000|2022-01-08 09:29:30|3225.99|3217.29|3226.73|3218.03|3226.85|3218.15|3225.98|3217.28|17
1641634180000|2022-01-08 09:29:40|3226.72|3218.02|3226.39|3217.69|3226.72|3218.02|3226.39|3217.69|28
1641634190000|2022-01-08 09:29:50|3226.42|3217.72|3226.39|3217.69|3226.49|3217.79|3226.36|3217.66|31
1641634200000|2022-01-08 09:30:00|3226.38|3217.68|3226.22|3217.52|3226.38|3217.68|3225.63|3216.93|30
1641634210000|2022-01-08 09:30:10|3226.26|3217.56|3225.51|3216.81|3226.3|3217.6|3225.51|3216.81|36
1641634220000|2022-01-08 09:30:20|3225.5|3216.8|3225.28|3216.58|3225.51|3216.81|3225.24|3216.54|28
1641634230000|2022-01-08 09:30:30|3225.29|3216.59|3225.22|3216.52|3225.31|3216.61|3225.18|3216.48|16
1641634240000|2022-01-08 09:30:40|3225.24|3216.54|3224.92|3216.22|3225.24|3216.54|3224.9|3216.2|33
1641634250000|2022-01-08 09:30:50|3224.93|3216.23|3224.6|3215.9|3224.98|3216.28|3224.27|3215.57|27
1641634260000|2022-01-08 09:31:00|3224.59|3215.89|3224.61|3215.91|3224.68|3215.98|3224.53|3215.83|27
1641634270000|2022-01-08 09:31:10|3224.62|3215.92|3224.63|3215.93|3224.64|3215.94|3224.62|3215.92|3
1641634280000|2022-01-08 09:31:20|3224.64|3215.94|3224.6|3215.9|3224.64|3215.94|3224.53|3215.83|19
1641634290000|2022-01-08 09:31:30|3224.55|3215.85|3223.59|3214.89|3224.56|3215.86|3223.35|3214.65|34
1641634300000|2022-01-08 09:31:40|3223.58|3214.88|3223.41|3214.71|3223.71|3215.01|3223.41|3214.71|24
1641634310000|2022-01-08 09:31:50|3223.19|3214.49|3223.77|3215.07|3223.92|3215.22|3223.05|3214.35|33
1641634320000|2022-01-08 09:32:00|3223.76|3215.06|3223.39|3214.69|3223.78|3215.08|3223.05|3214.35|32
1641634330000|2022-01-08 09:32:10|3223.38|3214.68|3223.25|3214.55|3223.38|3214.68|3223.25|3214.55|18
1641634340000|2022-01-08 09:32:20|3223.24|3214.54|3224.41|3215.71|3224.41|3215.71|3223.24|3214.54|30
1641634350000|2022-01-08 09:32:30|3224.51|3215.81|3225.12|3216.42|3225.74|3217.04|3224.51|3215.81|29
1641634360000|2022-01-08 09:32:40|3225.15|3216.45|3225.06|3216.36|3225.24|3216.54|3224.85|3216.15|34
1641634370000|2022-01-08 09:32:50|3225.07|3216.37|3225.24|3216.54|3225.55|3216.85|3225.05|3216.35|29
1641634380000|2022-01-08 09:33:00|3225.26|3216.56|3225.48|3216.78|3225.49|3216.79|3225.25|3216.55|27
1641634390000|2022-01-08 09:33:10|3225.46|3216.76|3224.83|3216.13|3225.47|3216.77|3224.81|3216.11|33
1641634400000|2022-01-08 09:33:20|3224.81|3216.11|3225.33|3216.63|3225.34|3216.64|3224.81|3216.11|28
1641634410000|2022-01-08 09:33:30|3225.34|3216.64|3225.63|3216.93|3225.75|3217.05|3225.34|3216.64|27
1641634420000|2022-01-08 09:33:40|3225.7|3217|3226.73|3218.03|3226.74|3218.04|3225.7|3217|33
1641634430000|2022-01-08 09:33:50|3226.74|3218.04|3226.8|3218.1|3226.89|3218.19|3226.74|3218.04|21
1641634440000|2022-01-08 09:34:00|3226.85|3218.15|3226.87|3218.17|3226.87|3218.17|3226.8|3218.1|25
1641634450000|2022-01-08 09:34:10|3226.86|3218.16|3227.08|3218.38|3227.12|3218.42|3226.86|3218.16|14
1641634460000|2022-01-08 09:34:20|3227.1|3218.4|3227.26|3218.56|3227.84|3219.14|3227.09|3218.39|30
1641634470000|2022-01-08 09:34:30|3227.24|3218.54|3226.8|3218.1|3227.28|3218.58|3226.8|3218.1|32
1641634480000|2022-01-08 09:34:40|3226.83|3218.13|3227.21|3218.51|3227.3|3218.6|3226.81|3218.11|35
1641634490000|2022-01-08 09:34:50|3227.23|3218.53|3227.65|3218.95|3227.65|3218.95|3227.07|3218.37|33
1641634500000|2022-01-08 09:35:00|3227.73|3219.03|3227.98|3219.28|3227.98|3219.28|3227.58|3218.88|32
1641634510000|2022-01-08 09:35:10|3227.97|3219.27|3228.26|3219.56|3228.34|3219.64|3227.87|3219.17|26
1641634520000|2022-01-08 09:35:20|3228.29|3219.59|3228.31|3219.61|3228.34|3219.64|3228.27|3219.57|16
1641634530000|2022-01-08 09:35:30|3228.3|3219.6|3228.36|3219.66|3228.53|3219.83|3228.3|3219.6|18
1641634540000|2022-01-08 09:35:40|3228.37|3219.67|3228.18|3219.48|3228.4|3219.7|3227.6|3218.9|31
1641634550000|2022-01-08 09:35:50|3228.04|3219.34|3228.09|3219.39|3228.22|3219.52|3228.04|3219.34|27
1641634560000|2022-01-08 09:36:00|3228.1|3219.4|3228.17|3219.47|3228.23|3219.53|3228.09|3219.39|26
1641634570000|2022-01-08 09:36:10|3228.22|3219.52|3228.68|3219.98|3228.68|3219.98|3228.17|3219.47|29
1641634580000|2022-01-08 09:36:20|3228.69|3219.99|3228.92|3220.22|3228.98|3220.28|3228.61|3219.91|26
1641634590000|2022-01-08 09:36:30|3228.91|3220.21|3228.71|3220.01|3228.96|3220.26|3228.52|3219.82|28
1641634600000|2022-01-08 09:36:40|3228.66|3219.96|3228.97|3220.27|3228.99|3220.29|3228.56|3219.86|20
1641634610000|2022-01-08 09:36:50|3229.05|3220.35|3228.96|3220.26|3229.05|3220.35|3228.94|3220.24|16
1641634620000|2022-01-08 09:37:00|3228.99|3220.29|3228.47|3219.77|3229.08|3220.38|3228.24|3219.54|31
1641634630000|2022-01-08 09:37:10|3228.46|3219.76|3228.59|3219.89|3228.82|3220.12|3228.46|3219.76|32
1641634640000|2022-01-08 09:37:20|3228.5|3219.8|3228.88|3220.18|3228.92|3220.22|3228.49|3219.79|33
1641634650000|2022-01-08 09:37:30|3228.9|3220.2|3228.2|3219.5|3228.9|3220.2|3228.2|3219.5|22
1641634660000|2022-01-08 09:37:40|3228.22|3219.52|3228.18|3219.48|3228.34|3219.64|3228|3219.3|30
1641634670000|2022-01-08 09:37:50|3228.08|3219.38|3228.36|3219.66|3228.54|3219.84|3228.06|3219.36|31
1641634680000|2022-01-08 09:38:00|3228.27|3219.57|3229.33|3220.63|3229.36|3220.66|3228.16|3219.46|31
1641634690000|2022-01-08 09:38:10|3229.42|3220.72|3229.74|3221.04|3229.74|3221.04|3229.28|3220.58|32
1641634700000|2022-01-08 09:38:20|3229.73|3221.03|3231.43|3222.73|3231.43|3222.73|3229.72|3221.02|29
1641634710000|2022-01-08 09:38:30|3231.37|3222.67|3230.97|3222.27|3231.47|3222.77|3230.96|3222.26|35
1641634720000|2022-01-08 09:38:40|3230.98|3222.28|3231.19|3222.49|3231.19|3222.49|3230.5|3221.8|38
1641634730000|2022-01-08 09:38:50|3231.21|3222.51|3230.98|3222.28|3231.29|3222.59|3230.96|3222.26|32
1641634740000|2022-01-08 09:39:00|3230.96|3222.26|3231.12|3222.42|3231.12|3222.42|3230.96|3222.26|29
1641634750000|2022-01-08 09:39:10|3231.09|3222.39|3231.14|3222.44|3231.2|3222.5|3231.07|3222.37|27
1641634760000|2022-01-08 09:39:20|3231.16|3222.46|3230.3|3221.6|3231.16|3222.46|3230.21|3221.51|26
1641634770000|2022-01-08 09:39:30|3230.31|3221.61|3230.27|3221.57|3230.37|3221.67|3229.97|3221.27|33
1641634780000|2022-01-08 09:39:40|3230.29|3221.59|3230.23|3221.53|3230.38|3221.68|3230|3221.3|27
1641634790000|2022-01-08 09:39:50|3230.3|3221.6|3230.06|3221.36|3230.3|3221.6|3230|3221.3|30
1641634800000|2022-01-08 09:40:00|3230.12|3221.42|3229.9|3221.2|3230.16|3221.46|3229.89|3221.19|27
1641634810000|2022-01-08 09:40:10|3229.91|3221.21|3231.45|3222.75|3231.45|3222.75|3229.9|3221.2|31
1641634820000|2022-01-08 09:40:20|3231.44|3222.74|3231.76|3223.06|3232.88|3224.18|3230.23|3221.53|38
1641634830000|2022-01-08 09:40:30|3231.73|3223.03|3231.6|3222.9|3231.76|3223.06|3231.55|3222.85|34
1641634840000|2022-01-08 09:40:40|3231.59|3222.89|3230.19|3221.49|3231.63|3222.93|3230.19|3221.49|26
1641634850000|2022-01-08 09:40:50|3230.17|3221.47|3229.06|3220.36|3230.22|3221.52|3229.02|3220.32|30
1641634860000|2022-01-08 09:41:00|3229.02|3220.32|3229.38|3220.68|3229.75|3221.05|3228.78|3220.08|31
1641634870000|2022-01-08 09:41:10|3229.4|3220.7|3230.63|3221.93|3230.7|3222|3229.4|3220.7|34
1641634880000|2022-01-08 09:41:20|3230.62|3221.92|3232.32|3223.62|3232.35|3223.65|3230.62|3221.92|32
1641634890000|2022-01-08 09:41:30|3232.33|3223.63|3237.16|3228.46|3237.16|3228.46|3231.82|3223.12|34
1641634900000|2022-01-08 09:41:40|3237.67|3228.97|3239.02|3230.32|3240.58|3231.88|3237.4|3228.7|40
1641634910000|2022-01-08 09:41:50|3239.06|3230.36|3236.83|3228.13|3239.07|3230.37|3236.76|3228.06|37
1641634920000|2022-01-08 09:42:00|3236.79|3228.09|3239.12|3230.42|3239.12|3230.42|3236.02|3227.32|39
1641634930000|2022-01-08 09:42:10|3239.18|3230.48|3240.78|3232.08|3240.78|3232.08|3239.12|3230.42|38
1641634940000|2022-01-08 09:42:20|3241.12|3232.42|3240.76|3232.06|3242.23|3233.53|3240.76|3232.06|37
1641634950000|2022-01-08 09:42:30|3240.62|3231.92|3240.7|3232|3241.28|3232.58|3240.48|3231.78|35
1641634960000|2022-01-08 09:42:40|3240.74|3232.04|3240.86|3232.16|3241.06|3232.36|3240.74|3232.04|34
1641634970000|2022-01-08 09:42:50|3240.83|3232.13|3240.98|3232.28|3241.05|3232.35|3240.79|3232.09|29
1641634980000|2022-01-08 09:43:00|3241.27|3232.57|3241.38|3232.68|3241.39|3232.69|3241.15|3232.45|26
1641634990000|2022-01-08 09:43:10|3241.53|3232.83|3241.11|3232.41|3241.62|3232.92|3240.87|3232.17|37
1641635000000|2022-01-08 09:43:20|3241.06|3232.36|3241.3|3232.6|3241.36|3232.66|3240.71|3232.01|36
1641635010000|2022-01-08 09:43:30|3241.4|3232.7|3241.29|3232.59|3241.4|3232.7|3240.97|3232.27|34
1641635020000|2022-01-08 09:43:40|3241.28|3232.58|3241.47|3232.77|3241.51|3232.81|3241.04|3232.34|33
1641635030000|2022-01-08 09:43:50|3241.48|3232.78|3243.21|3234.51|3243.22|3234.52|3241.4|3232.7|32
1641635040000|2022-01-08 09:44:00|3243.03|3234.33|3242.94|3234.24|3243.07|3234.37|3242.07|3233.37|36
1641635050000|2022-01-08 09:44:10|3242.88|3234.18|3243.69|3234.99|3243.7|3235|3242.88|3234.18|33
1641635060000|2022-01-08 09:44:20|3243.67|3234.97|3243.5|3234.8|3243.68|3234.98|3243.01|3234.31|31
1641635070000|2022-01-08 09:44:30|3243.53|3234.83|3243.1|3234.4|3243.79|3235.09|3243|3234.3|37
1641635080000|2022-01-08 09:44:40|3243.08|3234.38|3242.25|3233.55|3243.24|3234.54|3242.24|3233.54|36
1641635090000|2022-01-08 09:44:50|3242.22|3233.52|3241.12|3232.42|3242.22|3233.52|3241.08|3232.38|38
1641635100000|2022-01-08 09:45:00|3241.08|3232.38|3242.82|3234.12|3242.83|3234.13|3241.08|3232.38|36
1641635110000|2022-01-08 09:45:10|3242.7|3234|3241.84|3233.14|3242.77|3234.07|3241.79|3233.09|33
1641635120000|2022-01-08 09:45:20|3241.78|3233.08|3242.16|3233.46|3242.21|3233.51|3241.71|3233.01|33
1641635130000|2022-01-08 09:45:30|3242.14|3233.44|3241.46|3232.76|3242.23|3233.53|3241.46|3232.76|32
1641635140000|2022-01-08 09:45:40|3241.44|3232.74|3241.43|3232.73|3241.56|3232.86|3241.43|3232.73|29
1641635150000|2022-01-08 09:45:50|3241.41|3232.71|3241.14|3232.44|3241.41|3232.71|3240.77|3232.07|37
1641635160000|2022-01-08 09:46:00|3241.07|3232.37|3242.41|3233.71|3242.77|3234.07|3241.07|3232.37|35
1641635170000|2022-01-08 09:46:10|3242.53|3233.83|3242.45|3233.75|3242.67|3233.97|3242.34|3233.64|36
1641635180000|2022-01-08 09:46:20|3242.22|3233.52|3242.29|3233.59|3242.64|3233.94|3241.87|3233.17|35
1641635190000|2022-01-08 09:46:30|3242.32|3233.62|3241.89|3233.19|3242.32|3233.62|3241.59|3232.89|29
1641635200000|2022-01-08 09:46:40|3241.87|3233.17|3242.08|3233.38|3242.16|3233.46|3241.87|3233.17|29
1641635210000|2022-01-08 09:46:50|3242.14|3233.44|3241.64|3232.94|3242.17|3233.47|3241.6|3232.9|30
1641635220000|2022-01-08 09:47:00|3241.65|3232.95|3241.75|3233.05|3241.82|3233.12|3241.64|3232.94|30
1641635230000|2022-01-08 09:47:10|3241.78|3233.08|3241.71|3233.01|3241.81|3233.11|3241.64|3232.94|35
1641635240000|2022-01-08 09:47:20|3241.74|3233.04|3241.48|3232.78|3241.79|3233.09|3241.48|3232.78|33
1641635250000|2022-01-08 09:47:30|3241.37|3232.67|3241.32|3232.62|3241.4|3232.7|3241.26|3232.56|31
1641635260000|2022-01-08 09:47:40|3241.35|3232.65|3241.24|3232.54|3241.36|3232.66|3241.23|3232.53|27
1641635270000|2022-01-08 09:47:50|3241.21|3232.51|3240.11|3231.41|3241.21|3232.51|3239.7|3231|39
1641635280000|2022-01-08 09:48:00|3240.28|3231.58|3240.12|3231.42|3240.41|3231.71|3240|3231.3|33
1641635290000|2022-01-08 09:48:10|3240.11|3231.41|3240.01|3231.31|3240.11|3231.41|3239.76|3231.06|33
1641635300000|2022-01-08 09:48:20|3239.99|3231.29|3239.97|3231.27|3240|3231.3|3239.82|3231.12|25
1641635310000|2022-01-08 09:48:30|3239.93|3231.23|3238.22|3229.52|3239.97|3231.27|3238.18|3229.48|35
1641635320000|2022-01-08 09:48:40|3238.23|3229.53|3238.46|3229.76|3239.09|3230.39|3238.23|3229.53|37
1641635330000|2022-01-08 09:48:50|3238.37|3229.67|3238.26|3229.56|3238.54|3229.84|3238.26|3229.56|35
1641635340000|2022-01-08 09:49:00|3238.27|3229.57|3238.24|3229.54|3238.35|3229.65|3238.2|3229.5|33
1641635350000|2022-01-08 09:49:10|3238.28|3229.58|3238.25|3229.55|3238.29|3229.59|3238.1|3229.4|35
1641635360000|2022-01-08 09:49:20|3238.12|3229.42|3237.45|3228.75|3238.39|3229.69|3237.45|3228.75|32
1641635370000|2022-01-08 09:49:30|3237.46|3228.76|3237.23|3228.53|3237.49|3228.79|3237.18|3228.48|34
1641635380000|2022-01-08 09:49:40|3237.26|3228.56|3237.47|3228.77|3237.67|3228.97|3237.21|3228.51|22
1641635390000|2022-01-08 09:49:50|3237.53|3228.83|3237.87|3229.17|3237.91|3229.21|3237.53|3228.83|23
1641635400000|2022-01-08 09:50:00|3237.86|3229.16|3238.94|3230.24|3239.26|3230.56|3237.86|3229.16|37
1641635410000|2022-01-08 09:50:10|3239.04|3230.34|3238.79|3230.09|3239.15|3230.45|3238.71|3230.01|37
1641635420000|2022-01-08 09:50:20|3238.75|3230.05|3238.66|3229.96|3238.75|3230.05|3238.53|3229.83|31
1641635430000|2022-01-08 09:50:30|3238.65|3229.95|3238.59|3229.89|3238.75|3230.05|3238.59|3229.89|29
1641635440000|2022-01-08 09:50:40|3238.58|3229.88|3237.99|3229.29|3238.63|3229.93|3237.9|3229.2|33
1641635450000|2022-01-08 09:50:50|3237.97|3229.27|3238.2|3229.5|3238.25|3229.55|3237.95|3229.25|24
1641635460000|2022-01-08 09:51:00|3238.22|3229.52|3238.88|3230.18|3238.88|3230.18|3238.19|3229.49|28
1641635470000|2022-01-08 09:51:10|3239.13|3230.43|3240.01|3231.31|3240.09|3231.39|3239.13|3230.43|36
1641635480000|2022-01-08 09:51:20|3240|3231.3|3240|3231.3|3240.03|3231.33|3239.91|3231.21|37
1641635490000|2022-01-08 09:51:30|3240.01|3231.31|3239.95|3231.25|3240.01|3231.31|3239.76|3231.06|31
1641635500000|2022-01-08 09:51:40|3239.94|3231.24|3240.38|3231.68|3240.38|3231.68|3239.91|3231.21|26
1641635510000|2022-01-08 09:51:50|3240.54|3231.84|3240.17|3231.47|3240.54|3231.84|3239.98|3231.28|27
1641635520000|2022-01-08 09:52:00|3240.16|3231.46|3240.19|3231.49|3240.26|3231.56|3240.15|3231.45|28
1641635530000|2022-01-08 09:52:10|3240.27|3231.57|3240.29|3231.59|3240.34|3231.64|3240.23|3231.53|24
1641635540000|2022-01-08 09:52:20|3240.32|3231.62|3240.37|3231.67|3240.38|3231.68|3240.15|3231.45|28
1641635550000|2022-01-08 09:52:30|3240.38|3231.68|3239.94|3231.24|3240.38|3231.68|3239.94|3231.24|30
1641635560000|2022-01-08 09:52:40|3239.9|3231.2|3238.9|3230.2|3239.9|3231.2|3238.74|3230.04|37
1641635570000|2022-01-08 09:52:50|3238.92|3230.22|3238.77|3230.07|3238.94|3230.24|3238.77|3230.07|16
1641635580000|2022-01-08 09:53:00|3238.82|3230.12|3239.62|3230.92|3239.62|3230.92|3238.82|3230.12|18
1641635590000|2022-01-08 09:53:10|3239.68|3230.98|3239.89|3231.19|3239.9|3231.2|3239.6|3230.9|36
1641635600000|2022-01-08 09:53:20|3239.83|3231.13|3240.98|3232.28|3241|3232.3|3239.75|3231.05|34
1641635610000|2022-01-08 09:53:30|3241.14|3232.44|3241.24|3232.54|3241.27|3232.57|3240.97|3232.27|27
1641635620000|2022-01-08 09:53:40|3241.21|3232.51|3241.22|3232.52|3241.32|3232.62|3241.2|3232.5|30
1641635630000|2022-01-08 09:53:50|3241.25|3232.55|3241.28|3232.58|3241.34|3232.64|3241.2|3232.5|32
1641635640000|2022-01-08 09:54:00|3241.25|3232.55|3241.25|3232.55|3241.27|3232.57|3241.2|3232.5|23
1641635650000|2022-01-08 09:54:10|3241.26|3232.56|3241.31|3232.61|3241.34|3232.64|3241.25|3232.55|28
1641635660000|2022-01-08 09:54:20|3241.32|3232.62|3241.9|3233.2|3241.9|3233.2|3241.29|3232.59|31
1641635670000|2022-01-08 09:54:30|3241.93|3233.23|3241.88|3233.18|3241.94|3233.24|3241.83|3233.13|21
1641635680000|2022-01-08 09:54:40|3241.92|3233.22|3241.53|3232.83|3241.92|3233.22|3241.47|3232.77|31
1641635690000|2022-01-08 09:54:50|3241.56|3232.86|3241.63|3232.93|3241.65|3232.95|3241.53|3232.83|21
1641635700000|2022-01-08 09:55:00|3241.62|3232.92|3240.33|3231.63|3241.62|3232.92|3240.33|3231.63|31
1641635710000|2022-01-08 09:55:10|3240.3|3231.6|3240.16|3231.46|3240.32|3231.62|3239.99|3231.29|32
1641635720000|2022-01-08 09:55:20|3240.17|3231.47|3240.11|3231.41|3240.2|3231.5|3240.06|3231.36|27
1641635730000|2022-01-08 09:55:30|3240.12|3231.42|3240.12|3231.42|3240.15|3231.45|3240.03|3231.33|20
1641635740000|2022-01-08 09:55:40|3240.06|3231.36|3240.1|3231.4|3240.14|3231.44|3240.06|3231.36|30
1641635750000|2022-01-08 09:55:50|3240.09|3231.39|3239.42|3230.72|3240.14|3231.44|3239.42|3230.72|26
1641635760000|2022-01-08 09:56:00|3239.43|3230.73|3238.16|3229.46|3239.43|3230.73|3238.09|3229.39|36
1641635770000|2022-01-08 09:56:10|3238.77|3230.07|3239.37|3230.67|3239.6|3230.9|3238.77|3230.07|33
1641635780000|2022-01-08 09:56:20|3239.39|3230.69|3241.01|3232.31|3241.01|3232.31|3239.39|3230.69|25
1641635790000|2022-01-08 09:56:30|3241.04|3232.34|3241.81|3233.11|3242.15|3233.45|3241.01|3232.31|25
1641635800000|2022-01-08 09:56:40|3241.82|3233.12|3242.32|3233.62|3242.39|3233.69|3241.77|3233.07|34
1641635810000|2022-01-08 09:56:50|3242.25|3233.55|3243.06|3234.36|3243.06|3234.36|3242.24|3233.54|26
1641635820000|2022-01-08 09:57:00|3242.95|3234.25|3242.81|3234.11|3243|3234.3|3242.5|3233.8|30
1641635830000|2022-01-08 09:57:10|3242.79|3234.09|3244.14|3235.44|3244.31|3235.61|3242.79|3234.09|32
1641635840000|2022-01-08 09:57:20|3244.15|3235.45|3243.85|3235.15|3244.24|3235.54|3243.67|3234.97|31
1641635850000|2022-01-08 09:57:30|3243.63|3234.93|3243.55|3234.85|3243.7|3235|3243.3|3234.6|40
1641635860000|2022-01-08 09:57:40|3243.53|3234.83|3243.7|3235|3243.81|3235.11|3243.51|3234.81|25
1641635870000|2022-01-08 09:57:50|3243.71|3235.01|3244.07|3235.37|3244.07|3235.37|3243.71|3235.01|20
1641635880000|2022-01-08 09:58:00|3244.17|3235.47|3244.98|3236.28|3244.98|3236.28|3244.17|3235.47|27
1641635890000|2022-01-08 09:58:10|3244.99|3236.29|3244.76|3236.06|3245.04|3236.34|3244.72|3236.02|26
1641635900000|2022-01-08 09:58:20|3244.78|3236.08|3244.33|3235.63|3244.8|3236.1|3244.33|3235.63|31
1641635910000|2022-01-08 09:58:30|3244.35|3235.65|3244.56|3235.86|3244.61|3235.91|3244.31|3235.61|23
1641635920000|2022-01-08 09:58:40|3244.58|3235.88|3244.52|3235.82|3245.09|3236.39|3244.52|3235.82|20
1641635930000|2022-01-08 09:58:50|3244.19|3235.49|3243.41|3234.71|3244.19|3235.49|3243.01|3234.31|33
1641635940000|2022-01-08 09:59:00|3243.37|3234.67|3242.66|3233.96|3243.69|3234.99|3242.66|3233.96|35
1641635950000|2022-01-08 09:59:10|3242.62|3233.92|3242.89|3234.19|3242.92|3234.22|3241.94|3233.24|30
1641635960000|2022-01-08 09:59:20|3242.87|3234.17|3244.68|3235.98|3244.86|3236.16|3242.8|3234.1|36
1641635970000|2022-01-08 09:59:30|3244.74|3236.04|3245.03|3236.33|3245.04|3236.34|3244.71|3236.01|30
1641635980000|2022-01-08 09:59:40|3245.02|3236.32|3245.3|3236.6|3245.3|3236.6|3244.97|3236.27|24
1641635990000|2022-01-08 09:59:50|3245.29|3236.59|3245.21|3236.51|3245.29|3236.59|3245.11|3236.41|29
1641636000000|2022-01-08 10:00:00|3245.18|3236.48|3245.32|3236.62|3245.39|3236.69|3245.14|3236.44|29
1641636010000|2022-01-08 10:00:10|3245.35|3236.65|3244.87|3236.17|3245.37|3236.67|3244.77|3236.07|36
1641636020000|2022-01-08 10:00:20|3244.89|3236.19|3244.8|3236.1|3245.01|3236.31|3244.68|3235.98|27
1641636030000|2022-01-08 10:00:30|3244.81|3236.11|3245.37|3236.67|3245.37|3236.67|3244.81|3236.11|34
1641636040000|2022-01-08 10:00:40|3245.35|3236.65|3245.27|3236.57|3245.35|3236.65|3244.97|3236.27|30
1641636050000|2022-01-08 10:00:50|3245.29|3236.59|3246.15|3237.45|3246.2|3237.5|3245.29|3236.59|29
1641636060000|2022-01-08 10:01:00|3246.16|3237.46|3246.7|3238|3246.8|3238.1|3246.16|3237.46|36
1641636070000|2022-01-08 10:01:10|3246.76|3238.06|3245.47|3236.77|3246.77|3238.07|3245.47|3236.77|30
1641636080000|2022-01-08 10:01:20|3245.43|3236.73|3244.34|3235.64|3245.43|3236.73|3244.34|3235.64|33
1641636090000|2022-01-08 10:01:30|3244.37|3235.67|3242.51|3233.81|3244.37|3235.67|3242.3|3233.6|39
1641636100000|2022-01-08 10:01:40|3242.52|3233.82|3242.1|3233.4|3242.84|3234.14|3242.1|3233.4|33
1641636110000|2022-01-08 10:01:50|3241.93|3233.23|3240.93|3232.23|3241.94|3233.24|3240.93|3232.23|31
1641636120000|2022-01-08 10:02:00|3240.78|3232.08|3239.73|3231.03|3240.78|3232.08|3239.73|3231.03|32
1641636130000|2022-01-08 10:02:10|3239.66|3230.96|3238.43|3229.73|3239.66|3230.96|3237.99|3229.29|39
1641636140000|2022-01-08 10:02:20|3238.49|3229.79|3238.81|3230.11|3239.06|3230.36|3238.49|3229.79|33
1641636150000|2022-01-08 10:02:30|3238.85|3230.15|3238.99|3230.29|3239.87|3231.17|3238.81|3230.11|31
1641636160000|2022-01-08 10:02:40|3239|3230.3|3238.19|3229.49|3239|3230.3|3238.14|3229.44|30
1641636170000|2022-01-08 10:02:50|3238.14|3229.44|3237.88|3229.18|3238.14|3229.44|3237.47|3228.77|29
1641636180000|2022-01-08 10:03:00|3237.85|3229.15|3237.89|3229.19|3238.23|3229.53|3237.72|3229.02|26
1641636190000|2022-01-08 10:03:10|3237.86|3229.16|3237.95|3229.25|3238.09|3229.39|3237.85|3229.15|24
1641636200000|2022-01-08 10:03:20|3237.91|3229.21|3239.25|3230.55|3239.35|3230.65|3237.87|3229.17|28
1641636210000|2022-01-08 10:03:30|3239.3|3230.6|3238.85|3230.15|3239.51|3230.81|3238.85|3230.15|29
1641636220000|2022-01-08 10:03:40|3238.49|3229.79|3237.61|3228.91|3238.49|3229.79|3237.5|3228.8|32
1641636230000|2022-01-08 10:03:50|3237.58|3228.88|3237.28|3228.58|3237.86|3229.16|3237.28|3228.58|32
1641636240000|2022-01-08 10:04:00|3237.16|3228.46|3236.75|3228.05|3237.16|3228.46|3236.75|3228.05|39
1641636250000|2022-01-08 10:04:10|3236.74|3228.04|3236.34|3227.64|3236.79|3228.09|3236.27|3227.57|34
1641636260000|2022-01-08 10:04:20|3236.32|3227.62|3236.24|3227.54|3236.38|3227.68|3236.22|3227.52|28
1641636270000|2022-01-08 10:04:30|3236.25|3227.55|3236.45|3227.75|3236.67|3227.97|3236.21|3227.51|28
1641636280000|2022-01-08 10:04:40|3236.46|3227.76|3236.51|3227.81|3236.57|3227.87|3236.46|3227.76|22
1641636290000|2022-01-08 10:04:50|3236.44|3227.74|3236.55|3227.85|3236.77|3228.07|3236.44|3227.74|29
1641636300000|2022-01-08 10:05:00|3236.48|3227.78|3236.63|3227.93|3236.85|3228.15|3236.47|3227.77|20
1641636310000|2022-01-08 10:05:10|3236.66|3227.96|3236.5|3227.8|3236.72|3228.02|3236.5|3227.8|28
1641636320000|2022-01-08 10:05:20|3236.51|3227.81|3236.62|3227.92|3236.62|3227.92|3236.45|3227.75|29
1641636330000|2022-01-08 10:05:30|3236.67|3227.97|3237.65|3228.95|3237.69|3228.99|3236.67|3227.97|32
1641636340000|2022-01-08 10:05:40|3237.62|3228.92|3237.68|3228.98|3237.77|3229.07|3237.62|3228.92|24
1641636350000|2022-01-08 10:05:50|3237.67|3228.97|3238.61|3229.91|3238.61|3229.91|3237.67|3228.97|26
1641636360000|2022-01-08 10:06:00|3238.59|3229.89|3238.33|3229.63|3238.61|3229.91|3238.3|3229.6|15
1641636370000|2022-01-08 10:06:10|3238.29|3229.59|3238.59|3229.89|3238.64|3229.94|3238.28|3229.58|33
1641636380000|2022-01-08 10:06:20|3238.62|3229.92|3238.65|3229.95|3238.76|3230.06|3238.62|3229.92|22
1641636390000|2022-01-08 10:06:30|3238.67|3229.97|3238.87|3230.17|3238.94|3230.24|3238.67|3229.97|26
1641636400000|2022-01-08 10:06:40|3238.74|3230.04|3238.68|3229.98|3238.84|3230.14|3238.67|3229.97|31
1641636410000|2022-01-08 10:06:50|3238.71|3230.01|3238.74|3230.04|3238.78|3230.08|3238.66|3229.96|28
1641636420000|2022-01-08 10:07:00|3238.72|3230.02|3238.08|3229.38|3238.76|3230.06|3238.08|3229.38|27
1641636430000|2022-01-08 10:07:10|3238.06|3229.36|3238.84|3230.14|3238.84|3230.14|3237.96|3229.26|23
1641636440000|2022-01-08 10:07:20|3238.85|3230.15|3238.89|3230.19|3238.9|3230.2|3238.8|3230.1|21
1641636450000|2022-01-08 10:07:30|3238.9|3230.2|3239.4|3230.7|3239.61|3230.91|3238.9|3230.2|24
1641636460000|2022-01-08 10:07:40|3239.38|3230.68|3239.15|3230.45|3239.38|3230.68|3239.01|3230.31|31
1641636470000|2022-01-08 10:07:50|3239.13|3230.43|3240.08|3231.38|3240.11|3231.41|3239.13|3230.43|30
1641636480000|2022-01-08 10:08:00|3240.09|3231.39|3240.33|3231.63|3240.33|3231.63|3240.04|3231.34|26
1641636490000|2022-01-08 10:08:10|3240.34|3231.64|3240.44|3231.74|3240.44|3231.74|3240.24|3231.54|28
1641636500000|2022-01-08 10:08:20|3240.43|3231.73|3239.06|3230.36|3240.43|3231.73|3239.06|3230.36|26
1641636510000|2022-01-08 10:08:30|3239.17|3230.47|3239.34|3230.64|3239.36|3230.66|3239.09|3230.39|28
1641636520000|2022-01-08 10:08:40|3239.35|3230.65|3239.16|3230.46|3239.36|3230.66|3239.05|3230.35|26
1641636530000|2022-01-08 10:08:50|3239.14|3230.44|3239.83|3231.13|3239.91|3231.21|3239.12|3230.42|30
1641636540000|2022-01-08 10:09:00|3239.8|3231.1|3239.86|3231.16|3239.86|3231.16|3239.54|3230.84|28
1641636550000|2022-01-08 10:09:10|3239.97|3231.27|3239.95|3231.25|3240.2|3231.5|3239.87|3231.17|34
1641636560000|2022-01-08 10:09:20|3239.98|3231.28|3239.86|3231.16|3239.98|3231.28|3239.81|3231.11|28
1641636570000|2022-01-08 10:09:30|3239.84|3231.14|3239.95|3231.25|3239.97|3231.27|3239.82|3231.12|26
1641636580000|2022-01-08 10:09:40|3239.91|3231.21|3239.41|3230.71|3240.04|3231.34|3239.41|3230.71|26
1641636590000|2022-01-08 10:09:50|3239.4|3230.7|3237.69|3228.99|3239.4|3230.7|3237.62|3228.92|33
1641636600000|2022-01-08 10:10:00|3237.7|3229|3238.18|3229.48|3238.33|3229.63|3237.52|3228.82|32
1641636610000|2022-01-08 10:10:10|3238.19|3229.49|3238.32|3229.62|3238.52|3229.82|3238.19|3229.49|23
1641636620000|2022-01-08 10:10:20|3238.2|3229.5|3237.64|3228.94|3238.2|3229.5|3237.64|3228.94|25
1641636630000|2022-01-08 10:10:30|3237.62|3228.92|3237.73|3229.03|3238|3229.3|3237.62|3228.92|25
1641636640000|2022-01-08 10:10:40|3237.7|3229|3237.75|3229.05|3237.76|3229.06|3237.65|3228.95|30
1641636650000|2022-01-08 10:10:50|3237.74|3229.04|3237.74|3229.04|3237.84|3229.14|3237.72|3229.02|24
1641636660000|2022-01-08 10:11:00|3237.75|3229.05|3239.02|3230.32|3239.04|3230.34|3237.74|3229.04|22
1641636670000|2022-01-08 10:11:10|3239.04|3230.34|3239.01|3230.31|3239.09|3230.39|3238.98|3230.28|15
1641636680000|2022-01-08 10:11:20|3238.99|3230.29|3238.86|3230.16|3239.02|3230.32|3238.86|3230.16|18
1641636690000|2022-01-08 10:11:30|3238.8|3230.1|3238.26|3229.56|3238.8|3230.1|3238.26|3229.56|32
1641636700000|2022-01-08 10:11:40|3238.25|3229.55|3238.46|3229.76|3238.5|3229.8|3238.18|3229.48|23
1641636710000|2022-01-08 10:11:50|3238.45|3229.75|3238.55|3229.85|3238.56|3229.86|3238.34|3229.64|29
1641636720000|2022-01-08 10:12:00|3238.53|3229.83|3238.56|3229.86|3238.62|3229.92|3238.31|3229.61|26
1641636730000|2022-01-08 10:12:10|3238.6|3229.9|3238.95|3230.25|3238.97|3230.27|3238.6|3229.9|26
1641636740000|2022-01-08 10:12:20|3238.93|3230.23|3238.88|3230.18|3238.99|3230.29|3238.85|3230.15|21
1641636750000|2022-01-08 10:12:30|3238.89|3230.19|3238.92|3230.22|3238.92|3230.22|3238.74|3230.04|27
1641636760000|2022-01-08 10:12:40|3238.94|3230.24|3239.46|3230.76|3239.51|3230.81|3238.92|3230.22|28
1641636770000|2022-01-08 10:12:50|3239.45|3230.75|3240.09|3231.39|3240.19|3231.49|3239.45|3230.75|32
1641636780000|2022-01-08 10:13:00|3240.07|3231.37|3239.14|3230.44|3240.12|3231.42|3239.14|3230.44|30
1641636790000|2022-01-08 10:13:10|3239.13|3230.43|3239.61|3230.91|3239.61|3230.91|3239.06|3230.36|27
1641636800000|2022-01-08 10:13:20|3239.58|3230.88|3239.51|3230.81|3239.66|3230.96|3239.49|3230.79|24
1641636810000|2022-01-08 10:13:30|3239.2|3230.5|3238.79|3230.09|3239.2|3230.5|3238.74|3230.04|27
1641636820000|2022-01-08 10:13:40|3238.78|3230.08|3238.85|3230.15|3238.86|3230.16|3238.75|3230.05|16
1641636830000|2022-01-08 10:13:50|3238.88|3230.18|3239.56|3230.86|3239.56|3230.86|3238.75|3230.05|25
1641636840000|2022-01-08 10:14:00|3239.55|3230.85|3239.62|3230.92|3239.63|3230.93|3239.42|3230.72|29
1641636850000|2022-01-08 10:14:10|3239.61|3230.91|3239.96|3231.26|3239.98|3231.28|3239.61|3230.91|24
1641636860000|2022-01-08 10:14:20|3239.98|3231.28|3239.98|3231.28|3240|3231.3|3239.96|3231.26|14
1641636870000|2022-01-08 10:14:30|3239.96|3231.26|3239.86|3231.16|3239.98|3231.28|3239.86|3231.16|9
1641636880000|2022-01-08 10:14:40|3239.87|3231.17|3239.87|3231.17|3239.87|3231.17|3239.84|3231.14|5
1641636890000|2022-01-08 10:14:50|3239.93|3231.23|3240.13|3231.43|3240.41|3231.71|3239.9|3231.2|22
1641636900000|2022-01-08 10:15:00|3240.11|3231.41|3238.81|3230.11|3240.23|3231.53|3238.81|3230.11|32
1641636910000|2022-01-08 10:15:10|3238.72|3230.02|3237.94|3229.24|3238.72|3230.02|3237.93|3229.23|26
1641636920000|2022-01-08 10:15:20|3237.92|3229.22|3237.73|3229.03|3237.92|3229.22|3237.7|3229|23
1641636930000|2022-01-08 10:15:30|3237.83|3229.13|3237.62|3228.92|3237.83|3229.13|3237.57|3228.87|27
1641636940000|2022-01-08 10:15:40|3237.67|3228.97|3237.68|3228.98|3237.83|3229.13|3237.66|3228.96|22
1641636950000|2022-01-08 10:15:50|3237.69|3228.99|3237.69|3228.99|3237.72|3229.02|3237.66|3228.96|21
1641636960000|2022-01-08 10:16:00|3237.65|3228.95|3237.69|3228.99|3237.72|3229.02|3237.64|3228.94|19
1641636970000|2022-01-08 10:16:10|3237.7|3229|3237.2|3228.5|3237.82|3229.12|3237.19|3228.49|27
1641636980000|2022-01-08 10:16:20|3237.19|3228.49|3237.29|3228.59|3237.44|3228.74|3237.19|3228.49|31
1641636990000|2022-01-08 10:16:30|3237.33|3228.63|3237.54|3228.84|3237.81|3229.11|3237.33|3228.63|25
1641637000000|2022-01-08 10:16:40|3237.53|3228.83|3237.51|3228.81|3237.54|3228.84|3237.47|3228.77|18
1641637010000|2022-01-08 10:16:50|3237.5|3228.8|3237.5|3228.8|3237.59|3228.89|3237.48|3228.78|9
1641637020000|2022-01-08 10:17:00|3237.49|3228.79|3237.52|3228.82|3237.53|3228.83|3237.47|3228.77|18
1641637030000|2022-01-08 10:17:10|3237.53|3228.83|3237.56|3228.86|3237.56|3228.86|3237.44|3228.74|17
1641637040000|2022-01-08 10:17:20|3237.66|3228.96|3237.47|3228.77|3237.66|3228.96|3237.47|3228.77|7
1641637050000|2022-01-08 10:17:30|3237.51|3228.81|3237.49|3228.79|3237.51|3228.81|3237.49|3228.79|3
1641637060000|2022-01-08 10:17:40|3237.47|3228.77|3237.47|3228.77|3237.52|3228.82|3237.45|3228.75|14
1641637070000|2022-01-08 10:17:50|3237.5|3228.8|3237.5|3228.8|3237.52|3228.82|3237.5|3228.8|4
1641637080000|2022-01-08 10:18:00|3237.49|3228.79|3237.44|3228.74|3237.49|3228.79|3237.43|3228.73|10
1641637090000|2022-01-08 10:18:10|3237.43|3228.73|3237.23|3228.53|3237.43|3228.73|3237.2|3228.5|15
1641637100000|2022-01-08 10:18:20|3237.27|3228.57|3237.19|3228.49|3237.27|3228.57|3237.14|3228.44|10
1641637110000|2022-01-08 10:18:30|3237.16|3228.46|3237.07|3228.37|3237.16|3228.46|3237.04|3228.34|25
1641637120000|2022-01-08 10:18:40|3237.08|3228.38|3236.43|3227.73|3237.15|3228.45|3236.43|3227.73|19
1641637130000|2022-01-08 10:18:50|3236.42|3227.72|3236.5|3227.8|3236.54|3227.84|3236.35|3227.65|25
1641637140000|2022-01-08 10:19:00|3236.48|3227.78|3234.61|3225.91|3236.48|3227.78|3234.61|3225.91|28
1641637150000|2022-01-08 10:19:10|3234.45|3225.75|3233.48|3224.78|3234.46|3225.76|3233.4|3224.7|28
1641637160000|2022-01-08 10:19:20|3233.43|3224.73|3234.17|3225.47|3234.5|3225.8|3233.42|3224.72|29
1641637170000|2022-01-08 10:19:30|3234.09|3225.39|3233.25|3224.55|3234.09|3225.39|3233.19|3224.49|29
1641637180000|2022-01-08 10:19:40|3233.23|3224.53|3233.54|3224.84|3233.57|3224.87|3233.23|3224.53|29
1641637190000|2022-01-08 10:19:50|3233.55|3224.85|3233.35|3224.65|3233.55|3224.85|3233.3|3224.6|22
1641637200000|2022-01-08 10:20:00|3233.36|3224.66|3233.37|3224.67|3233.47|3224.77|3233.35|3224.65|25
1641637210000|2022-01-08 10:20:10|3233.45|3224.75|3233.06|3224.36|3233.45|3224.75|3233.01|3224.31|25
1641637220000|2022-01-08 10:20:20|3233.02|3224.32|3232.38|3223.68|3233.02|3224.32|3232.38|3223.68|14
1641637230000|2022-01-08 10:20:30|3232.28|3223.58|3233.58|3224.88|3233.61|3224.91|3232.28|3223.58|30
1641637240000|2022-01-08 10:20:40|3233.59|3224.89|3233.54|3224.84|3233.6|3224.9|3233.48|3224.78|30
1641637250000|2022-01-08 10:20:50|3233.57|3224.87|3233.58|3224.88|3233.58|3224.88|3233.51|3224.81|17
1641637260000|2022-01-08 10:21:00|3233.56|3224.86|3232.6|3223.9|3233.56|3224.86|3232.59|3223.89|24
1641637270000|2022-01-08 10:21:10|3232.63|3223.93|3231.71|3223.01|3232.81|3224.11|3231.52|3222.82|37
1641637280000|2022-01-08 10:21:20|3231.66|3222.96|3234|3225.3|3234.21|3225.51|3231.64|3222.94|39
1641637290000|2022-01-08 10:21:30|3234.02|3225.32|3234.02|3225.32|3234.04|3225.34|3233.91|3225.21|21
1641637300000|2022-01-08 10:21:40|3234.03|3225.33|3234.16|3225.46|3234.16|3225.46|3234.03|3225.33|21
1641637310000|2022-01-08 10:21:50|3234.15|3225.45|3234.52|3225.82|3234.52|3225.82|3234.05|3225.35|29
1641637320000|2022-01-08 10:22:00|3234.55|3225.85|3234.47|3225.77|3234.98|3226.28|3234.35|3225.65|34
1641637330000|2022-01-08 10:22:10|3234.48|3225.78|3234.67|3225.97|3234.79|3226.09|3234.4|3225.7|31
1641637340000|2022-01-08 10:22:20|3234.68|3225.98|3234.85|3226.15|3234.85|3226.15|3234.6|3225.9|19
1641637350000|2022-01-08 10:22:30|3234.83|3226.13|3234.57|3225.87|3234.85|3226.15|3234.54|3225.84|22
1641637360000|2022-01-08 10:22:40|3234.59|3225.89|3234.55|3225.85|3234.66|3225.96|3234.55|3225.85|23
1641637370000|2022-01-08 10:22:50|3234.56|3225.86|3234.23|3225.53|3234.58|3225.88|3234.22|3225.52|15
1641637380000|2022-01-08 10:23:00|3234.28|3225.58|3234.5|3225.8|3234.54|3225.84|3234.22|3225.52|23
1641637390000|2022-01-08 10:23:10|3234.51|3225.81|3234.49|3225.79|3234.54|3225.84|3234.47|3225.77|21
1641637400000|2022-01-08 10:23:20|3234.5|3225.8|3234.69|3225.99|3234.69|3225.99|3234.45|3225.75|24
1641637410000|2022-01-08 10:23:30|3234.72|3226.02|3235.62|3226.92|3235.68|3226.98|3234.72|3226.02|29
1641637420000|2022-01-08 10:23:40|3235.71|3227.01|3236.08|3227.38|3236.18|3227.48|3235.7|3227|23
1641637430000|2022-01-08 10:23:50|3236.07|3227.37|3235.11|3226.41|3236.21|3227.51|3235.1|3226.4|27
1641637440000|2022-01-08 10:24:00|3235.1|3226.4|3235.23|3226.53|3235.25|3226.55|3235.03|3226.33|24
1641637450000|2022-01-08 10:24:10|3235.24|3226.54|3235.52|3226.82|3235.67|3226.97|3235.15|3226.45|21
1641637460000|2022-01-08 10:24:20|3235.51|3226.81|3235.49|3226.79|3235.92|3227.22|3235.46|3226.76|34
1641637470000|2022-01-08 10:24:30|3235.48|3226.78|3235.67|3226.97|3235.87|3227.17|3235.48|3226.78|28
1641637480000|2022-01-08 10:24:40|3235.66|3226.96|3235.08|3226.38|3235.67|3226.97|3235.08|3226.38|16
1641637490000|2022-01-08 10:24:50|3235.1|3226.4|3235.1|3226.4|3235.12|3226.42|3235.08|3226.38|12
1641637500000|2022-01-08 10:25:00|3235.12|3226.42|3235.26|3226.56|3235.26|3226.56|3235.11|3226.41|11
1641637510000|2022-01-08 10:25:10|3235.27|3226.57|3235.65|3226.95|3235.65|3226.95|3235.27|3226.57|25
1641637520000|2022-01-08 10:25:20|3235.54|3226.84|3235.57|3226.87|3235.58|3226.88|3235.4|3226.7|18
1641637530000|2022-01-08 10:25:30|3235.33|3226.63|3235.01|3226.31|3235.33|3226.63|3234.83|3226.13|21
1641637540000|2022-01-08 10:25:40|3235|3226.3|3235.04|3226.34|3235.1|3226.4|3235|3226.3|18
1641637550000|2022-01-08 10:25:50|3235.06|3226.36|3235.18|3226.48|3235.27|3226.57|3235.01|3226.31|26
1641637560000|2022-01-08 10:26:00|3235.17|3226.47|3235.06|3226.36|3235.19|3226.49|3235|3226.3|14
1641637570000|2022-01-08 10:26:10|3235.03|3226.33|3235.06|3226.36|3235.15|3226.45|3235.03|3226.33|13
1641637580000|2022-01-08 10:26:20|3235.05|3226.35|3235.01|3226.31|3235.08|3226.38|3235.01|3226.31|16
1641637590000|2022-01-08 10:26:30|3234.98|3226.28|3234.98|3226.28|3235.06|3226.36|3234.96|3226.26|18
1641637600000|2022-01-08 10:26:40|3234.99|3226.29|3234.95|3226.25|3235.06|3226.36|3234.95|3226.25|13
1641637610000|2022-01-08 10:26:50|3234.94|3226.24|3234.91|3226.21|3235.04|3226.34|3234.84|3226.14|29
1641637620000|2022-01-08 10:27:00|3234.95|3226.25|3235.02|3226.32|3235.02|3226.32|3234.9|3226.2|14
1641637630000|2022-01-08 10:27:10|3235.01|3226.31|3235.15|3226.45|3235.2|3226.5|3234.99|3226.29|19
1641637640000|2022-01-08 10:27:20|3235.14|3226.44|3235.11|3226.41|3235.17|3226.47|3235.08|3226.38|20
1641637650000|2022-01-08 10:27:30|3235.09|3226.39|3235.17|3226.47|3235.25|3226.55|3235.06|3226.36|27
1641637660000|2022-01-08 10:27:40|3235.18|3226.48|3235.26|3226.56|3235.27|3226.57|3235.16|3226.46|20
1641637670000|2022-01-08 10:27:50|3235.27|3226.57|3236.24|3227.54|3236.24|3227.54|3235.2|3226.5|29
1641637680000|2022-01-08 10:28:00|3236.21|3227.51|3236.16|3227.46|3236.21|3227.51|3236.11|3227.41|23
1641637690000|2022-01-08 10:28:10|3236.14|3227.44|3236.25|3227.55|3236.25|3227.55|3236.11|3227.41|23
1641637700000|2022-01-08 10:28:20|3236.26|3227.56|3236.17|3227.47|3236.26|3227.56|3236.1|3227.4|24
1641637710000|2022-01-08 10:28:30|3236.18|3227.48|3236.18|3227.48|3236.29|3227.59|3236.14|3227.44|23
1641637720000|2022-01-08 10:28:40|3236.21|3227.51|3236.45|3227.75|3236.6|3227.9|3236.19|3227.49|33
1641637730000|2022-01-08 10:28:50|3236.44|3227.74|3235.99|3227.29|3236.48|3227.78|3235.5|3226.8|24
1641637740000|2022-01-08 10:29:00|3236|3227.3|3235.99|3227.29|3236.07|3227.37|3235.99|3227.29|16
1641637750000|2022-01-08 10:29:10|3236|3227.3|3236.19|3227.49|3236.19|3227.49|3235.86|3227.16|26
1641637760000|2022-01-08 10:29:20|3236.17|3227.47|3236.58|3227.88|3236.58|3227.88|3236.11|3227.41|18
1641637770000|2022-01-08 10:29:30|3236.59|3227.89|3237.61|3228.91|3237.63|3228.93|3236.59|3227.89|34
1641637780000|2022-01-08 10:29:40|3237.59|3228.89|3237.49|3228.79|3237.59|3228.89|3237.45|3228.75|24
1641637790000|2022-01-08 10:29:50|3237.55|3228.85|3237.72|3229.02|3237.74|3229.04|3237.51|3228.81|22
1641637800000|2022-01-08 10:30:00|3237.69|3228.99|3237.71|3229.01|3237.73|3229.03|3237.23|3228.53|30
1641637810000|2022-01-08 10:30:10|3237.7|3229|3237.78|3229.08|3237.78|3229.08|3237.67|3228.97|19
1641637820000|2022-01-08 10:30:20|3237.76|3229.06|3237.82|3229.12|3237.82|3229.12|3237.76|3229.06|18
1641637830000|2022-01-08 10:30:30|3237.81|3229.11|3237.73|3229.03|3237.81|3229.11|3237.73|3229.03|20
1641637840000|2022-01-08 10:30:40|3237.72|3229.02|3237.75|3229.05|3237.77|3229.07|3237.72|3229.02|18
1641637850000|2022-01-08 10:30:50|3237.74|3229.04|3237.77|3229.07|3237.79|3229.09|3237.73|3229.03|15
1641637860000|2022-01-08 10:31:00|3237.78|3229.08|3238.13|3229.43|3238.13|3229.43|3237.76|3229.06|23
1641637870000|2022-01-08 10:31:10|3238.1|3229.4|3238.06|3229.36|3238.1|3229.4|3237.95|3229.25|15
1641637880000|2022-01-08 10:31:20|3238.05|3229.35|3238.2|3229.5|3238.2|3229.5|3238.05|3229.35|18
1641637890000|2022-01-08 10:31:30|3238.17|3229.47|3239.44|3230.74|3239.44|3230.74|3238.15|3229.45|35
1641637900000|2022-01-08 10:31:40|3239.47|3230.77|3239.92|3231.22|3239.92|3231.22|3239.28|3230.58|24
1641637910000|2022-01-08 10:31:50|3239.94|3231.24|3239.44|3230.74|3240.05|3231.35|3239.41|3230.71|29
1641637920000|2022-01-08 10:32:00|3239.4|3230.7|3239.42|3230.72|3239.45|3230.75|3239.36|3230.66|28
1641637930000|2022-01-08 10:32:10|3239.36|3230.66|3239.51|3230.81|3239.51|3230.81|3239.3|3230.6|21
1641637940000|2022-01-08 10:32:20|3239.53|3230.83|3239.63|3230.93|3239.64|3230.94|3239.48|3230.78|15
1641637950000|2022-01-08 10:32:30|3239.65|3230.95|3239.71|3231.01|3239.73|3231.03|3239.63|3230.93|22
1641637960000|2022-01-08 10:32:40|3239.87|3231.17|3239.72|3231.02|3239.87|3231.17|3239.64|3230.94|17
1641637970000|2022-01-08 10:32:50|3239.73|3231.03|3239.79|3231.09|3239.86|3231.16|3239.71|3231.01|25
1641637980000|2022-01-08 10:33:00|3239.77|3231.07|3239.96|3231.26|3240|3231.3|3239.66|3230.96|24
1641637990000|2022-01-08 10:33:10|3239.95|3231.25|3239.2|3230.5|3239.96|3231.26|3239.16|3230.46|18
1641638000000|2022-01-08 10:33:20|3239.17|3230.47|3239.21|3230.51|3239.28|3230.58|3239.1|3230.4|29
1641638010000|2022-01-08 10:33:30|3239.2|3230.5|3239.15|3230.45|3239.22|3230.52|3239.06|3230.36|27
1641638020000|2022-01-08 10:33:40|3239.17|3230.47|3239.17|3230.47|3239.18|3230.48|3239.13|3230.43|23
1641638030000|2022-01-08 10:33:50|3239.15|3230.45|3239.15|3230.45|3239.18|3230.48|3239.15|3230.45|9
1641638040000|2022-01-08 10:34:00|3238.96|3230.26|3238.96|3230.26|3238.96|3230.26|3238.96|3230.26|1
1641638050000|2022-01-08 10:34:10|3238.95|3230.25|3238.97|3230.27|3238.97|3230.27|3238.95|3230.25|3
1641638060000|2022-01-08 10:34:20|3238.95|3230.25|3238.05|3229.35|3238.96|3230.26|3238.03|3229.33|19
1641638070000|2022-01-08 10:34:30|3238.03|3229.33|3237.66|3228.96|3238.03|3229.33|3237.66|3228.96|21
1641638080000|2022-01-08 10:34:40|3237.65|3228.95|3237.56|3228.86|3237.65|3228.95|3237.43|3228.73|13
1641638090000|2022-01-08 10:34:50|3237.55|3228.85|3237.71|3229.01|3237.95|3229.25|3237.52|3228.82|18
1641638100000|2022-01-08 10:35:00|3237.74|3229.04|3237.28|3228.58|3237.86|3229.16|3237.28|3228.58|30
1641638110000|2022-01-08 10:35:10|3237.29|3228.59|3237.26|3228.56|3237.36|3228.66|3237.2|3228.5|22
1641638120000|2022-01-08 10:35:20|3237.23|3228.53|3237.24|3228.54|3237.35|3228.65|3237.23|3228.53|16
1641638130000|2022-01-08 10:35:30|3237.27|3228.57|3237.25|3228.55|3237.3|3228.6|3237.25|3228.55|9
1641638140000|2022-01-08 10:35:40|3237.26|3228.56|3237.25|3228.55|3237.27|3228.57|3237.25|3228.55|6
1641638150000|2022-01-08 10:35:50|3237.26|3228.56|3237.49|3228.79|3237.55|3228.85|3237.26|3228.56|15
1641638160000|2022-01-08 10:36:00|3237.5|3228.8|3238.11|3229.41|3238.17|3229.47|3237.13|3228.43|19
1641638170000|2022-01-08 10:36:10|3238.09|3229.39|3238.98|3230.28|3238.98|3230.28|3238.09|3229.39|6
1641638180000|2022-01-08 10:36:20|3239|3230.3|3239.13|3230.43|3239.69|3230.99|3239|3230.3|31
1641638190000|2022-01-08 10:36:30|3239.11|3230.41|3239.3|3230.6|3239.3|3230.6|3239.11|3230.41|26
1641638200000|2022-01-08 10:36:40|3239.29|3230.59|3239.32|3230.62|3239.35|3230.65|3239.24|3230.54|17
1641638210000|2022-01-08 10:36:50|3239.33|3230.63|3239.55|3230.85|3239.77|3231.07|3239.09|3230.39|28
1641638220000|2022-01-08 10:37:00|3239.53|3230.83|3243.8|3235.1|3243.8|3235.1|3239.33|3230.63|27
1641638230000|2022-01-08 10:37:10|3243.72|3235.02|3247.19|3238.49|3247.25|3238.55|3243.6|3234.9|37
1641638240000|2022-01-08 10:37:20|3247.12|3238.42|3249.72|3241.02|3249.8|3241.1|3247.12|3238.42|37
1641638250000|2022-01-08 10:37:30|3249.71|3241.01|3251.55|3242.85|3251.55|3242.85|3249.65|3240.95|39
1641638260000|2022-01-08 10:37:40|3251.66|3242.96|3249.18|3240.48|3251.66|3242.96|3249.18|3240.48|38
1641638270000|2022-01-08 10:37:50|3249.23|3240.53|3249.3|3240.6|3250.05|3241.35|3249.23|3240.53|38
1641638280000|2022-01-08 10:38:00|3249.31|3240.61|3249.27|3240.57|3249.43|3240.73|3249.13|3240.43|35
1641638290000|2022-01-08 10:38:10|3249.35|3240.65|3249.87|3241.17|3250.46|3241.76|3249.28|3240.58|34
1641638300000|2022-01-08 10:38:20|3249.89|3241.19|3250.2|3241.5|3250.2|3241.5|3249.68|3240.98|32
1641638310000|2022-01-08 10:38:30|3250.19|3241.49|3250.17|3241.47|3250.25|3241.55|3250.06|3241.36|31
1641638320000|2022-01-08 10:38:40|3250.21|3241.51|3249.92|3241.22|3250.21|3241.51|3249.85|3241.15|27
1641638330000|2022-01-08 10:38:50|3249.87|3241.17|3248.84|3240.14|3249.91|3241.21|3248.84|3240.14|36
1641638340000|2022-01-08 10:39:00|3248.94|3240.24|3248.76|3240.06|3248.94|3240.24|3248.49|3239.79|28
1641638350000|2022-01-08 10:39:10|3248.71|3240.01|3248.79|3240.09|3248.81|3240.11|3248.65|3239.95|26
1641638360000|2022-01-08 10:39:20|3248.78|3240.08|3248.3|3239.6|3248.78|3240.08|3248.07|3239.37|26
1641638370000|2022-01-08 10:39:30|3248.28|3239.58|3247.88|3239.18|3248.32|3239.62|3247.88|3239.18|29
1641638380000|2022-01-08 10:39:40|3247.85|3239.15|3246.91|3238.21|3247.85|3239.15|3246.86|3238.16|36
1641638390000|2022-01-08 10:39:50|3246.9|3238.2|3246.93|3238.23|3247.01|3238.31|3246.82|3238.12|20
1641638400000|2022-01-08 10:40:00|3246.91|3238.21|3246.66|3237.96|3246.93|3238.23|3246.49|3237.79|27
1641638410000|2022-01-08 10:40:10|3246.69|3237.99|3245.91|3237.21|3246.88|3238.18|3245.84|3237.14|36
1641638420000|2022-01-08 10:40:20|3245.92|3237.22|3245.16|3236.46|3245.93|3237.23|3245.16|3236.46|30
1641638430000|2022-01-08 10:40:30|3245.14|3236.44|3245.3|3236.6|3245.35|3236.65|3245.14|3236.44|21
1641638440000|2022-01-08 10:40:40|3245.31|3236.61|3245.32|3236.62|3245.4|3236.7|3245.31|3236.61|19
1641638450000|2022-01-08 10:40:50|3245.31|3236.61|3245.39|3236.69|3245.39|3236.69|3245.19|3236.49|18
1641638460000|2022-01-08 10:41:00|3245.38|3236.68|3245.12|3236.42|3245.39|3236.69|3245.11|3236.41|25
1641638470000|2022-01-08 10:41:10|3245.14|3236.44|3244.42|3235.72|3245.14|3236.44|3244.38|3235.68|32
1641638480000|2022-01-08 10:41:20|3244.53|3235.83|3245.34|3236.64|3245.34|3236.64|3244.53|3235.83|34
1641638490000|2022-01-08 10:41:30|3245.29|3236.59|3245.24|3236.54|3245.37|3236.67|3245.16|3236.46|31
1641638500000|2022-01-08 10:41:40|3245.25|3236.55|3244.98|3236.28|3245.25|3236.55|3244.79|3236.09|28
1641638510000|2022-01-08 10:41:50|3244.96|3236.26|3241.08|3232.38|3244.97|3236.27|3241.08|3232.38|37
1641638520000|2022-01-08 10:42:00|3241.07|3232.37|3239.11|3230.41|3241.07|3232.37|3239.11|3230.41|35
1641638530000|2022-01-08 10:42:10|3239.19|3230.49|3237.43|3228.73|3239.19|3230.49|3237.23|3228.53|37
1641638540000|2022-01-08 10:42:20|3237.4|3228.7|3238.01|3229.31|3238.18|3229.48|3237.37|3228.67|30
1641638550000|2022-01-08 10:42:30|3238.02|3229.32|3237.1|3228.4|3238.02|3229.32|3236.89|3228.19|32
1641638560000|2022-01-08 10:42:40|3237.12|3228.42|3236.28|3227.58|3237.24|3228.54|3236.28|3227.58|28
1641638570000|2022-01-08 10:42:50|3236.22|3227.52|3233.75|3225.05|3236.27|3227.57|3233.75|3225.05|36
1641638580000|2022-01-08 10:43:00|3233.72|3225.02|3235.35|3226.65|3235.41|3226.71|3233.37|3224.67|35
1641638590000|2022-01-08 10:43:10|3235.46|3226.76|3235.67|3226.97|3236.06|3227.36|3235.46|3226.76|36
1641638600000|2022-01-08 10:43:20|3235.87|3227.17|3237.44|3228.74|3237.66|3228.96|3235.87|3227.17|34
1641638610000|2022-01-08 10:43:30|3237.32|3228.62|3235.85|3227.15|3237.32|3228.62|3235.83|3227.13|34
1641638620000|2022-01-08 10:43:40|3235.81|3227.11|3235.76|3227.06|3235.97|3227.27|3235.76|3227.06|29
1641638630000|2022-01-08 10:43:50|3235.73|3227.03|3236.72|3228.02|3236.74|3228.04|3235.73|3227.03|37
1641638640000|2022-01-08 10:44:00|3236.73|3228.03|3235.57|3226.87|3236.78|3228.08|3235.57|3226.87|32
1641638650000|2022-01-08 10:44:10|3235.63|3226.93|3237.91|3229.21|3239.43|3230.73|3235.46|3226.76|35
1641638660000|2022-01-08 10:44:20|3237.92|3229.22|3236.81|3228.11|3237.96|3229.26|3236.59|3227.89|37
1641638670000|2022-01-08 10:44:30|3236.83|3228.13|3236.64|3227.94|3236.9|3228.2|3236.64|3227.94|29
1641638680000|2022-01-08 10:44:40|3236.6|3227.9|3235.82|3227.12|3236.6|3227.9|3235.6|3226.9|33
1641638690000|2022-01-08 10:44:50|3235.91|3227.21|3235.89|3227.19|3236.08|3227.38|3235.72|3227.02|30
1641638700000|2022-01-08 10:45:00|3235.92|3227.22|3235.29|3226.59|3236.05|3227.35|3235.29|3226.59|37
1641638710000|2022-01-08 10:45:10|3235.28|3226.58|3235.35|3226.65|3235.39|3226.69|3235.09|3226.39|34
1641638720000|2022-01-08 10:45:20|3235.32|3226.62|3229.96|3221.26|3235.32|3226.62|3229.96|3221.26|35
1641638730000|2022-01-08 10:45:30|3229.91|3221.21|3229.75|3221.05|3230.03|3221.33|3229|3220.3|35
1641638740000|2022-01-08 10:45:40|3229.86|3221.16|3228.92|3220.22|3230.05|3221.35|3228.92|3220.22|33
1641638750000|2022-01-08 10:45:50|3228.96|3220.26|3229.79|3221.09|3229.79|3221.09|3228.86|3220.16|26
1641638760000|2022-01-08 10:46:00|3229.67|3220.97|3229.46|3220.76|3229.72|3221.02|3229.46|3220.76|34
1641638770000|2022-01-08 10:46:10|3229.47|3220.77|3229.25|3220.55|3229.63|3220.93|3229.25|3220.55|29
1641638780000|2022-01-08 10:46:20|3229.26|3220.56|3229.1|3220.4|3229.26|3220.56|3229.03|3220.33|29
1641638790000|2022-01-08 10:46:30|3229.11|3220.41|3229.07|3220.37|3229.12|3220.42|3229.01|3220.31|16
1641638800000|2022-01-08 10:46:40|3229.17|3220.47|3230.04|3221.34|3230.04|3221.34|3229.17|3220.47|28
1641638810000|2022-01-08 10:46:50|3229.96|3221.26|3229.2|3220.5|3230|3221.3|3229.19|3220.49|30
1641638820000|2022-01-08 10:47:00|3229.23|3220.53|3228.53|3219.83|3229.23|3220.53|3228.53|3219.83|21
1641638830000|2022-01-08 10:47:10|3228.54|3219.84|3225.86|3217.16|3228.55|3219.85|3225.85|3217.15|36
1641638840000|2022-01-08 10:47:20|3225.9|3217.2|3225.93|3217.23|3226.18|3217.48|3225.82|3217.12|30
1641638850000|2022-01-08 10:47:30|3225.92|3217.22|3220.12|3211.42|3225.93|3217.23|3220.12|3211.42|32
1641638860000|2022-01-08 10:47:40|3220.02|3211.32|3221.41|3212.71|3221.41|3212.71|3219.85|3211.15|36
1641638870000|2022-01-08 10:47:50|3221.92|3213.22|3223.55|3214.85|3223.55|3214.85|3221.92|3213.22|40
1641638880000|2022-01-08 10:48:00|3223.58|3214.88|3220.99|3212.29|3223.58|3214.88|3220.99|3212.29|37
1641638890000|2022-01-08 10:48:10|3220.97|3212.27|3217.05|3208.35|3221.16|3212.46|3216.92|3208.22|34
1641638900000|2022-01-08 10:48:20|3216.98|3208.28|3216.43|3207.73|3217.16|3208.46|3214.37|3205.67|38
1641638910000|2022-01-08 10:48:30|3216.49|3207.79|3219.18|3210.48|3219.18|3210.48|3216.49|3207.79|40
1641638920000|2022-01-08 10:48:40|3219.61|3210.91|3220.32|3211.62|3220.51|3211.81|3219.51|3210.81|37
1641638930000|2022-01-08 10:48:50|3220.31|3211.61|3219.19|3210.49|3221.99|3213.29|3218.75|3210.05|39
1641638940000|2022-01-08 10:49:00|3219.22|3210.52|3218.67|3209.97|3219.22|3210.52|3218.24|3209.54|33
1641638950000|2022-01-08 10:49:10|3218.78|3210.08|3221.05|3212.35|3221.05|3212.35|3218.78|3210.08|36
1641638960000|2022-01-08 10:49:20|3221.04|3212.34|3220.01|3211.31|3221.04|3212.34|3220.01|3211.31|33
1641638970000|2022-01-08 10:49:30|3220|3211.3|3218.78|3210.08|3220.27|3211.57|3218.52|3209.82|35
1641638980000|2022-01-08 10:49:40|3218.91|3210.21|3221.9|3213.2|3222.01|3213.31|3218.91|3210.21|40
1641638990000|2022-01-08 10:49:50|3221.85|3213.15|3222.01|3213.31|3222.12|3213.42|3221.69|3212.99|32
1641639000000|2022-01-08 10:50:00|3221.93|3213.23|3221.15|3212.45|3221.96|3213.26|3221.15|3212.45|31
1641639010000|2022-01-08 10:50:10|3221.2|3212.5|3219.95|3211.25|3221.22|3212.52|3219.71|3211.01|36
1641639020000|2022-01-08 10:50:20|3219.62|3210.92|3219.8|3211.1|3219.8|3211.1|3218.77|3210.07|28
1641639030000|2022-01-08 10:50:30|3219.75|3211.05|3221.95|3213.25|3222.02|3213.32|3219.72|3211.02|38
1641639040000|2022-01-08 10:50:40|3221.97|3213.27|3222.97|3214.27|3222.97|3214.27|3221.97|3213.27|35
1641639050000|2022-01-08 10:50:50|3223.05|3214.35|3222.71|3214.01|3223.15|3214.45|3222.61|3213.91|30
1641639060000|2022-01-08 10:51:00|3222.76|3214.06|3221.07|3212.37|3222.76|3214.06|3220.98|3212.28|33
1641639070000|2022-01-08 10:51:10|3221.08|3212.38|3222.51|3213.81|3222.51|3213.81|3221.04|3212.34|34
1641639080000|2022-01-08 10:51:20|3222.5|3213.8|3223.64|3214.94|3223.65|3214.95|3222.43|3213.73|35
1641639090000|2022-01-08 10:51:30|3223.65|3214.95|3223.31|3214.61|3223.68|3214.98|3223.2|3214.5|27
1641639100000|2022-01-08 10:51:40|3223.32|3214.62|3223.6|3214.9|3223.6|3214.9|3223.3|3214.6|27
1641639110000|2022-01-08 10:51:50|3223.57|3214.87|3223.93|3215.23|3224.43|3215.73|3223.57|3214.87|30
1641639120000|2022-01-08 10:52:00|3223.94|3215.24|3223.84|3215.14|3224.07|3215.37|3223.84|3215.14|24
1641639130000|2022-01-08 10:52:10|3223.87|3215.17|3223.46|3214.76|3223.9|3215.2|3223.46|3214.76|27
1641639140000|2022-01-08 10:52:20|3223.44|3214.74|3223.81|3215.11|3223.81|3215.11|3221.86|3213.16|38
1641639150000|2022-01-08 10:52:30|3223.82|3215.12|3223.85|3215.15|3224.05|3215.35|3223.68|3214.98|29
1641639160000|2022-01-08 10:52:40|3223.84|3215.14|3223.88|3215.18|3223.88|3215.18|3223.73|3215.03|20
1641639170000|2022-01-08 10:52:50|3223.77|3215.07|3224.56|3215.86|3224.78|3216.08|3223.77|3215.07|34
1641639180000|2022-01-08 10:53:00|3224.57|3215.87|3224.79|3216.09|3224.83|3216.13|3224.56|3215.86|37
1641639190000|2022-01-08 10:53:10|3224.78|3216.08|3224.7|3216|3224.78|3216.08|3224.34|3215.64|26
1641639200000|2022-01-08 10:53:20|3224.74|3216.04|3224.76|3216.06|3224.94|3216.24|3224.63|3215.93|28
1641639210000|2022-01-08 10:53:30|3224.95|3216.25|3225.85|3217.15|3226.25|3217.55|3224.85|3216.15|32
1641639220000|2022-01-08 10:53:40|3225.86|3217.16|3225.45|3216.75|3225.86|3217.16|3225.45|3216.75|30
1641639230000|2022-01-08 10:53:50|3225.44|3216.74|3225.76|3217.06|3225.84|3217.14|3225.42|3216.72|22
1641639240000|2022-01-08 10:54:00|3225.75|3217.05|3225.39|3216.69|3225.96|3217.26|3225.34|3216.64|34
1641639250000|2022-01-08 10:54:10|3225.38|3216.68|3225.3|3216.6|3225.57|3216.87|3225.02|3216.32|31
1641639260000|2022-01-08 10:54:20|3225.06|3216.36|3223.46|3214.76|3225.06|3216.36|3223.13|3214.43|31
1641639270000|2022-01-08 10:54:30|3223.44|3214.74|3223.29|3214.59|3223.54|3214.84|3223.28|3214.58|29
1641639280000|2022-01-08 10:54:40|3223.28|3214.58|3223.84|3215.14|3223.89|3215.19|3223.24|3214.54|28
1641639290000|2022-01-08 10:54:50|3223.82|3215.12|3223.07|3214.37|3223.83|3215.13|3223.07|3214.37|28
1641639300000|2022-01-08 10:55:00|3223.02|3214.32|3223.86|3215.16|3223.98|3215.28|3223.02|3214.32|30
1641639310000|2022-01-08 10:55:10|3223.85|3215.15|3223.7|3215|3223.97|3215.27|3223.67|3214.97|23
1641639320000|2022-01-08 10:55:20|3223.71|3215.01|3224.71|3216.01|3224.71|3216.01|3223.7|3215|24
1641639330000|2022-01-08 10:55:30|3224.7|3216|3224.08|3215.38|3224.84|3216.14|3224.08|3215.38|30
1641639340000|2022-01-08 10:55:40|3224.06|3215.36|3223.99|3215.29|3224.15|3215.45|3223.93|3215.23|26
1641639350000|2022-01-08 10:55:50|3223.98|3215.28|3223.36|3214.66|3223.98|3215.28|3223.03|3214.33|32
1641639360000|2022-01-08 10:56:00|3223.33|3214.63|3221.42|3212.72|3223.33|3214.63|3221.42|3212.72|31
1641639370000|2022-01-08 10:56:10|3221.11|3212.41|3221.15|3212.45|3221.21|3212.51|3221.09|3212.39|25
1641639380000|2022-01-08 10:56:20|3221.14|3212.44|3221.51|3212.81|3221.73|3213.03|3221.14|3212.44|26
1641639390000|2022-01-08 10:56:30|3221.5|3212.8|3221.55|3212.85|3221.59|3212.89|3221.14|3212.44|34
1641639400000|2022-01-08 10:56:40|3221.54|3212.84|3221.52|3212.82|3221.76|3213.06|3221.43|3212.73|24
1641639410000|2022-01-08 10:56:50|3221.51|3212.81|3220.92|3212.22|3221.56|3212.86|3220.92|3212.22|34
1641639420000|2022-01-08 10:57:00|3220.9|3212.2|3220.72|3212.02|3220.9|3212.2|3220.6|3211.9|19
1641639430000|2022-01-08 10:57:10|3220.73|3212.03|3221.01|3212.31|3221.2|3212.5|3220.73|3212.03|27
1641639440000|2022-01-08 10:57:20|3221.05|3212.35|3222.54|3213.84|3222.54|3213.84|3221.02|3212.32|32
1641639450000|2022-01-08 10:57:30|3222.61|3213.91|3223.06|3214.36|3223.1|3214.4|3222.6|3213.9|29
1641639460000|2022-01-08 10:57:40|3222.93|3214.23|3223.01|3214.31|3223.09|3214.39|3222.81|3214.11|31
1641639470000|2022-01-08 10:57:50|3223.05|3214.35|3223.5|3214.8|3223.5|3214.8|3222.84|3214.14|26
1641639480000|2022-01-08 10:58:00|3223.49|3214.79|3225|3216.3|3225|3216.3|3223.47|3214.77|26
1641639490000|2022-01-08 10:58:10|3224.98|3216.28|3225.79|3217.09|3225.79|3217.09|3224.91|3216.21|27
1641639500000|2022-01-08 10:58:20|3225.76|3217.06|3225.43|3216.73|3225.88|3217.18|3225.33|3216.63|28
1641639510000|2022-01-08 10:58:30|3225.45|3216.75|3225.72|3217.02|3225.82|3217.12|3225.31|3216.61|30
1641639520000|2022-01-08 10:58:40|3225.78|3217.08|3225.98|3217.28|3226.05|3217.35|3225.63|3216.93|28
1641639530000|2022-01-08 10:58:50|3225.97|3217.27|3226.28|3217.58|3226.28|3217.58|3225.95|3217.25|21
1641639540000|2022-01-08 10:59:00|3226.3|3217.6|3225.26|3216.56|3226.43|3217.73|3225.2|3216.5|24
1641639550000|2022-01-08 10:59:10|3225.25|3216.55|3225.52|3216.82|3225.52|3216.82|3224.84|3216.14|32
1641639560000|2022-01-08 10:59:20|3225.68|3216.98|3225.88|3217.18|3225.92|3217.22|3225.67|3216.97|33
1641639570000|2022-01-08 10:59:30|3225.9|3217.2|3226.08|3217.38|3226.32|3217.62|3225.78|3217.08|30
1641639580000|2022-01-08 10:59:40|3225.9|3217.2|3225.01|3216.31|3225.9|3217.2|3224.87|3216.17|34
1641639590000|2022-01-08 10:59:50|3224.99|3216.29|3225.47|3216.77|3225.57|3216.87|3224.99|3216.29|33
1641639600000|2022-01-08 11:00:00|3225.48|3216.78|3225.54|3216.84|3226.5|3217.8|3225.45|3216.75|36
1641639610000|2022-01-08 11:00:10|3225.57|3216.87|3225.97|3217.27|3226.21|3217.51|3225.57|3216.87|35
1641639620000|2022-01-08 11:00:20|3226.01|3217.31|3224.15|3215.45|3226.02|3217.32|3224.12|3215.42|33
1641639630000|2022-01-08 11:00:30|3223.74|3215.04|3223.05|3214.35|3223.74|3215.04|3222.93|3214.23|28
1641639640000|2022-01-08 11:00:40|3223.04|3214.34|3225.08|3216.38|3225.1|3216.4|3223.04|3214.34|32
1641639650000|2022-01-08 11:00:50|3225.09|3216.39|3224.7|3216|3225.09|3216.39|3224.62|3215.92|37
1641639660000|2022-01-08 11:01:00|3224.73|3216.03|3222.96|3214.26|3224.73|3216.03|3222.96|3214.26|28
1641639670000|2022-01-08 11:01:10|3222.95|3214.25|3222.91|3214.21|3222.99|3214.29|3222.9|3214.2|17
1641639680000|2022-01-08 11:01:20|3222.8|3214.1|3222.23|3213.53|3222.8|3214.1|3222.18|3213.48|11
1641639690000|2022-01-08 11:01:30|3222.04|3213.34|3221.5|3212.8|3222.15|3213.45|3221.5|3212.8|27
1641639700000|2022-01-08 11:01:40|3221.48|3212.78|3220.38|3211.68|3221.48|3212.78|3220.25|3211.55|33
1641639710000|2022-01-08 11:01:50|3220.37|3211.67|3218.89|3210.19|3220.37|3211.67|3218.62|3209.92|29
1641639720000|2022-01-08 11:02:00|3218.87|3210.17|3218.07|3209.37|3218.87|3210.17|3218.02|3209.32|28
1641639730000|2022-01-08 11:02:10|3218.1|3209.4|3217.98|3209.28|3218.22|3209.52|3217.96|3209.26|33
1641639740000|2022-01-08 11:02:20|3217.99|3209.29|3218.36|3209.66|3218.92|3210.22|3217.92|3209.22|32
1641639750000|2022-01-08 11:02:30|3218.29|3209.59|3219.04|3210.34|3219.04|3210.34|3218.18|3209.48|32
1641639760000|2022-01-08 11:02:40|3218.96|3210.26|3219.25|3210.55|3219.25|3210.55|3218.76|3210.06|32
1641639770000|2022-01-08 11:02:50|3219.29|3210.59|3219.5|3210.8|3220.38|3211.68|3219.29|3210.59|37
1641639780000|2022-01-08 11:03:00|3219.52|3210.82|3220.04|3211.34|3220.04|3211.34|3219.52|3210.82|32
1641639790000|2022-01-08 11:03:10|3220.05|3211.35|3220.31|3211.61|3220.8|3212.1|3220.05|3211.35|34
1641639800000|2022-01-08 11:03:20|3220.39|3211.69|3221.02|3212.32|3221.12|3212.42|3220.34|3211.64|27
1641639810000|2022-01-08 11:03:30|3221.04|3212.34|3219.76|3211.06|3221.06|3212.36|3219.49|3210.79|35
1641639820000|2022-01-08 11:03:40|3219.7|3211|3219.05|3210.35|3219.78|3211.08|3218.92|3210.22|34
1641639830000|2022-01-08 11:03:50|3218.89|3210.19|3219.11|3210.41|3219.16|3210.46|3218.89|3210.19|32
1641639840000|2022-01-08 11:04:00|3219.08|3210.38|3219.14|3210.44|3219.14|3210.44|3218.88|3210.18|35
1641639850000|2022-01-08 11:04:10|3219.32|3210.62|3219.15|3210.45|3219.47|3210.77|3219.01|3210.31|36
1641639860000|2022-01-08 11:04:20|3219.14|3210.44|3220.1|3211.4|3220.1|3211.4|3219.14|3210.44|32
1641639870000|2022-01-08 11:04:30|3219.63|3210.93|3219.12|3210.42|3219.63|3210.93|3219.12|3210.42|30
1641639880000|2022-01-08 11:04:40|3219.13|3210.43|3218.51|3209.81|3219.13|3210.43|3218.5|3209.8|31
1641639890000|2022-01-08 11:04:50|3218.52|3209.82|3218.1|3209.4|3218.56|3209.86|3218.05|3209.35|29
1641639900000|2022-01-08 11:05:00|3218.11|3209.41|3218.27|3209.57|3218.27|3209.57|3217.63|3208.93|28
1641639910000|2022-01-08 11:05:10|3218.59|3209.89|3219.33|3210.63|3219.97|3211.27|3218.55|3209.85|35
1641639920000|2022-01-08 11:05:20|3219.34|3210.64|3219.98|3211.28|3220.05|3211.35|3219.34|3210.64|37
1641639930000|2022-01-08 11:05:30|3219.99|3211.29|3219.97|3211.27|3220.02|3211.32|3219.52|3210.82|28
1641639940000|2022-01-08 11:05:40|3219.96|3211.26|3217.1|3208.4|3219.96|3211.26|3216.77|3208.07|38
1641639950000|2022-01-08 11:05:50|3217.06|3208.36|3217.05|3208.35|3217.11|3208.41|3216.95|3208.25|30
1641639960000|2022-01-08 11:06:00|3216.97|3208.27|3216.57|3207.87|3217.02|3208.32|3216.57|3207.87|32
1641639970000|2022-01-08 11:06:10|3216.72|3208.02|3217.39|3208.69|3217.39|3208.69|3216.67|3207.97|36
1641639980000|2022-01-08 11:06:20|3217.37|3208.67|3217.66|3208.96|3217.66|3208.96|3217.01|3208.31|37
1641639990000|2022-01-08 11:06:30|3217.7|3209|3217.84|3209.14|3218.26|3209.56|3217.67|3208.97|33
1641640000000|2022-01-08 11:06:40|3217.81|3209.11|3215.35|3206.65|3217.85|3209.15|3215.35|3206.65|30
1641640010000|2022-01-08 11:06:50|3214.41|3205.71|3216.04|3207.34|3216.04|3207.34|3214.06|3205.36|38
1641640020000|2022-01-08 11:07:00|3215.99|3207.29|3217.13|3208.43|3218.17|3209.47|3215.85|3207.15|37
1641640030000|2022-01-08 11:07:10|3217.3|3208.6|3217.73|3209.03|3218.37|3209.67|3217.3|3208.6|35
1641640040000|2022-01-08 11:07:20|3217.72|3209.02|3217.7|3209|3218.01|3209.31|3217.65|3208.95|31
1641640050000|2022-01-08 11:07:30|3217.67|3208.97|3217.77|3209.07|3217.85|3209.15|3217.33|3208.63|26
1641640060000|2022-01-08 11:07:40|3217.83|3209.13|3218.97|3210.27|3218.98|3210.28|3217.83|3209.13|16
1641640070000|2022-01-08 11:07:50|3218.93|3210.23|3218.77|3210.07|3218.93|3210.23|3218.45|3209.75|29
1641640080000|2022-01-08 11:08:00|3218.78|3210.08|3218.43|3209.73|3218.78|3210.08|3218.38|3209.68|28
1641640090000|2022-01-08 11:08:10|3218.44|3209.74|3217.1|3208.4|3218.68|3209.98|3217|3208.3|20
1641640100000|2022-01-08 11:08:20|3217.03|3208.33|3217.57|3208.87|3218.73|3210.03|3217.03|3208.33|37
1641640110000|2022-01-08 11:08:30|3217.53|3208.83|3218.15|3209.45|3218.15|3209.45|3217.39|3208.69|34
1641640120000|2022-01-08 11:08:40|3218.13|3209.43|3218.63|3209.93|3218.86|3210.16|3218.09|3209.39|26
1641640130000|2022-01-08 11:08:50|3218.64|3209.94|3218.64|3209.94|3218.79|3210.09|3218.55|3209.85|34
1641640140000|2022-01-08 11:09:00|3218.63|3209.93|3220.29|3211.59|3220.29|3211.59|3218.63|3209.93|29
1641640150000|2022-01-08 11:09:10|3220.3|3211.6|3220.85|3212.15|3220.9|3212.2|3219.93|3211.23|35
1641640160000|2022-01-08 11:09:20|3220.92|3212.22|3221.33|3212.63|3221.45|3212.75|3220.92|3212.22|25
1641640170000|2022-01-08 11:09:30|3221.35|3212.65|3219.92|3211.22|3221.42|3212.72|3219.61|3210.91|38
1641640180000|2022-01-08 11:09:40|3219.99|3211.29|3219.85|3211.15|3219.99|3211.29|3218.99|3210.29|37
1641640190000|2022-01-08 11:09:50|3219.83|3211.13|3219.7|3211|3219.83|3211.13|3219.56|3210.86|30
1641640200000|2022-01-08 11:10:00|3219.64|3210.94|3219.65|3210.95|3220.08|3211.38|3219.51|3210.81|33
1641640210000|2022-01-08 11:10:10|3219.66|3210.96|3219.65|3210.95|3219.98|3211.28|3219.65|3210.95|33
1641640220000|2022-01-08 11:10:20|3219.68|3210.98|3220.37|3211.67|3220.39|3211.69|3219.27|3210.57|36
1641640230000|2022-01-08 11:10:30|3220.39|3211.69|3221.43|3212.73|3221.43|3212.73|3220.33|3211.63|28
1641640240000|2022-01-08 11:10:40|3221.45|3212.75|3221.74|3213.04|3221.82|3213.12|3221.45|3212.75|35
1641640250000|2022-01-08 11:10:50|3221.72|3213.02|3220.86|3212.16|3221.72|3213.02|3220.85|3212.15|32
1641640260000|2022-01-08 11:11:00|3220.76|3212.06|3221.17|3212.47|3221.17|3212.47|3220.58|3211.88|33
1641640270000|2022-01-08 11:11:10|3221.42|3212.72|3222.12|3213.42|3222.14|3213.44|3221.42|3212.72|32
1641640280000|2022-01-08 11:11:20|3222.11|3213.41|3222.46|3213.76|3222.46|3213.76|3222.09|3213.39|27
1641640290000|2022-01-08 11:11:30|3222.45|3213.75|3223.38|3214.68|3223.42|3214.72|3222.33|3213.63|14
1641640300000|2022-01-08 11:11:40|3223.39|3214.69|3222.81|3214.11|3223.55|3214.85|3222.77|3214.07|23
1641640310000|2022-01-08 11:11:50|3222.8|3214.1|3222.79|3214.09|3222.86|3214.16|3222.73|3214.03|23
1641640320000|2022-01-08 11:12:00|3222.74|3214.04|3222.85|3214.15|3222.9|3214.2|3222.7|3214|26
1641640330000|2022-01-08 11:12:10|3222.97|3214.27|3223.26|3214.56|3223.38|3214.68|3222.96|3214.26|25
1641640340000|2022-01-08 11:12:20|3223.25|3214.55|3220.59|3211.89|3223.49|3214.79|3220.59|3211.89|32
1641640350000|2022-01-08 11:12:30|3220.61|3211.91|3220.76|3212.06|3220.85|3212.15|3220.57|3211.87|34
1641640360000|2022-01-08 11:12:40|3220.66|3211.96|3220.61|3211.91|3220.89|3212.19|3220.59|3211.89|27
1641640370000|2022-01-08 11:12:50|3220.59|3211.89|3220.59|3211.89|3220.6|3211.9|3220.49|3211.79|23
1641640380000|2022-01-08 11:13:00|3220.6|3211.9|3220.66|3211.96|3220.66|3211.96|3220.58|3211.88|25
1641640390000|2022-01-08 11:13:10|3220.79|3212.09|3221.51|3212.81|3222.12|3213.42|3220.79|3212.09|35
1641640400000|2022-01-08 11:13:20|3221.36|3212.66|3220.24|3211.54|3221.36|3212.66|3220.15|3211.45|34
1641640410000|2022-01-08 11:13:30|3220.23|3211.53|3220.25|3211.55|3220.3|3211.6|3220.17|3211.47|27
1641640420000|2022-01-08 11:13:40|3220.28|3211.58|3219.73|3211.03|3220.28|3211.58|3219.73|3211.03|19
1641640430000|2022-01-08 11:13:50|3219.72|3211.02|3219.35|3210.65|3220.48|3211.78|3219.35|3210.65|35
1641640440000|2022-01-08 11:14:00|3219.06|3210.36|3217.83|3209.13|3219.06|3210.36|3217.79|3209.09|28
1641640450000|2022-01-08 11:14:10|3217.88|3209.18|3219.74|3211.04|3219.81|3211.11|3217.88|3209.18|34
1641640460000|2022-01-08 11:14:20|3219.71|3211.01|3218.17|3209.47|3219.71|3211.01|3218.17|3209.47|33
1641640470000|2022-01-08 11:14:30|3218.18|3209.48|3218.78|3210.08|3218.85|3210.15|3218.15|3209.45|32
1641640480000|2022-01-08 11:14:40|3218.75|3210.05|3218.96|3210.26|3218.98|3210.28|3218.63|3209.93|30
1641640490000|2022-01-08 11:14:50|3218.98|3210.28|3220.04|3211.34|3220.04|3211.34|3218.97|3210.27|32
1641640500000|2022-01-08 11:15:00|3220.03|3211.33|3220.55|3211.85|3221.08|3212.38|3219.78|3211.08|31
1641640510000|2022-01-08 11:15:10|3220.56|3211.86|3220.21|3211.51|3220.56|3211.86|3219.99|3211.29|27
1641640520000|2022-01-08 11:15:20|3220.22|3211.52|3220.38|3211.68|3220.84|3212.14|3220.19|3211.49|35
1641640530000|2022-01-08 11:15:30|3220.37|3211.67|3220.19|3211.49|3220.4|3211.7|3220.12|3211.42|31
1641640540000|2022-01-08 11:15:40|3220.2|3211.5|3219.96|3211.26|3220.23|3211.53|3219.69|3210.99|34
1641640550000|2022-01-08 11:15:50|3219.97|3211.27|3218.69|3209.99|3219.97|3211.27|3218.62|3209.92|29
1641640560000|2022-01-08 11:16:00|3218.7|3210|3216.83|3208.13|3218.79|3210.09|3216.83|3208.13|32
1641640570000|2022-01-08 11:16:10|3216.87|3208.17|3217.45|3208.75|3217.45|3208.75|3216.62|3207.92|36
1641640580000|2022-01-08 11:16:20|3217.42|3208.72|3217.86|3209.16|3218.22|3209.52|3217.26|3208.56|37
1641640590000|2022-01-08 11:16:30|3217.94|3209.24|3219.54|3210.84|3219.6|3210.9|3217.94|3209.24|35
1641640600000|2022-01-08 11:16:40|3219.55|3210.85|3222.28|3213.58|3222.64|3213.94|3219.46|3210.76|37
1641640610000|2022-01-08 11:16:50|3222.3|3213.6|3222.3|3213.6|3222.36|3213.66|3222.06|3213.36|30
1641640620000|2022-01-08 11:17:00|3222.29|3213.59|3221.64|3212.94|3222.56|3213.86|3221.58|3212.88|37
1641640630000|2022-01-08 11:17:10|3221.72|3213.02|3221.71|3213.01|3221.86|3213.16|3221.63|3212.93|37
1641640640000|2022-01-08 11:17:20|3221.7|3213|3222.47|3213.77|3222.48|3213.78|3221.7|3213|32
1641640650000|2022-01-08 11:17:30|3222.48|3213.78|3222.61|3213.91|3222.62|3213.92|3222.48|3213.78|15
1641640660000|2022-01-08 11:17:40|3222.63|3213.93|3222.41|3213.71|3222.63|3213.93|3221.84|3213.14|25
1641640670000|2022-01-08 11:17:50|3222.44|3213.74|3222.16|3213.46|3222.44|3213.74|3222.14|3213.44|28
1641640680000|2022-01-08 11:18:00|3222.13|3213.43|3222.48|3213.78|3222.48|3213.78|3222.1|3213.4|29
1641640690000|2022-01-08 11:18:10|3222.5|3213.8|3223.54|3214.84|3223.66|3214.96|3222.5|3213.8|27
1641640700000|2022-01-08 11:18:20|3223.41|3214.71|3223.26|3214.56|3223.54|3214.84|3223.11|3214.41|26
1641640710000|2022-01-08 11:18:30|3223.25|3214.55|3223.67|3214.97|3223.67|3214.97|3223.25|3214.55|25
1641640720000|2022-01-08 11:18:40|3223.63|3214.93|3223.79|3215.09|3223.88|3215.18|3223.63|3214.93|27
1641640730000|2022-01-08 11:18:50|3223.76|3215.06|3223.69|3214.99|3223.78|3215.08|3223.69|3214.99|18
1641640740000|2022-01-08 11:19:00|3223.7|3215|3223.79|3215.09|3223.84|3215.14|3223.7|3215|16
1641640750000|2022-01-08 11:19:10|3223.8|3215.1|3223.68|3214.98|3223.8|3215.1|3223.68|3214.98|13
1641640760000|2022-01-08 11:19:20|3223.69|3214.99|3223.69|3214.99|3223.7|3215|3223.68|3214.98|13
1641640770000|2022-01-08 11:19:30|3223.7|3215|3226.92|3218.22|3227.05|3218.35|3223.67|3214.97|34
1641640780000|2022-01-08 11:19:40|3226.18|3217.48|3226.2|3217.5|3226.31|3217.61|3225.82|3217.12|26
1641640790000|2022-01-08 11:19:50|3226.17|3217.47|3226.19|3217.49|3226.26|3217.56|3226.16|3217.46|21
1641640800000|2022-01-08 11:20:00|3226.23|3217.53|3226.21|3217.51|3226.28|3217.58|3226.21|3217.51|19
1641640810000|2022-01-08 11:20:10|3226.22|3217.52|3226.3|3217.6|3226.4|3217.7|3226.2|3217.5|33
1641640820000|2022-01-08 11:20:20|3226.29|3217.59|3226.47|3217.77|3226.48|3217.78|3226.22|3217.52|25
1641640830000|2022-01-08 11:20:30|3226.5|3217.8|3227.49|3218.79|3227.57|3218.87|3226.46|3217.76|20
1641640840000|2022-01-08 11:20:40|3227.44|3218.74|3227.6|3218.9|3227.6|3218.9|3227.36|3218.66|23
1641640850000|2022-01-08 11:20:50|3227.58|3218.88|3228.18|3219.48|3228.18|3219.48|3227.48|3218.78|31
1641640860000|2022-01-08 11:21:00|3228.15|3219.45|3226.86|3218.16|3228.19|3219.49|3226.72|3218.02|33
1641640870000|2022-01-08 11:21:10|3226.61|3217.91|3226.93|3218.23|3226.97|3218.27|3226.53|3217.83|29
1641640880000|2022-01-08 11:21:20|3226.92|3218.22|3227.45|3218.75|3227.56|3218.86|3226.91|3218.21|33
1641640890000|2022-01-08 11:21:30|3227.28|3218.58|3227.17|3218.47|3227.29|3218.59|3227.08|3218.38|15
1641640900000|2022-01-08 11:21:40|3227.18|3218.48|3227.72|3219.02|3227.75|3219.05|3227.15|3218.45|23
1641640910000|2022-01-08 11:21:50|3227.73|3219.03|3227.58|3218.88|3227.75|3219.05|3227.58|3218.88|15
1641640920000|2022-01-08 11:22:00|3227.45|3218.75|3226.12|3217.42|3227.46|3218.76|3225.97|3217.27|26
1641640930000|2022-01-08 11:22:10|3226.14|3217.44|3227.21|3218.51|3227.27|3218.57|3226.14|3217.44|29
1641640940000|2022-01-08 11:22:20|3227.2|3218.5|3227.21|3218.51|3227.23|3218.53|3227.05|3218.35|27
1641640950000|2022-01-08 11:22:30|3227.24|3218.54|3227.03|3218.33|3227.24|3218.54|3226.99|3218.29|28
1641640960000|2022-01-08 11:22:40|3226.99|3218.29|3227.3|3218.6|3227.31|3218.61|3226.95|3218.25|27
1641640970000|2022-01-08 11:22:50|3227.27|3218.57|3227.25|3218.55|3227.38|3218.68|3227.25|3218.55|28
1641640980000|2022-01-08 11:23:00|3227.26|3218.56|3227.21|3218.51|3227.26|3218.56|3227.07|3218.37|28
1641640990000|2022-01-08 11:23:10|3227.26|3218.56|3227.19|3218.49|3227.34|3218.64|3227.18|3218.48|27
1641641000000|2022-01-08 11:23:20|3227.16|3218.46|3225.69|3216.99|3227.16|3218.46|3225.66|3216.96|34
1641641010000|2022-01-08 11:23:30|3225.68|3216.98|3225.81|3217.11|3225.88|3217.18|3225.66|3216.96|25
1641641020000|2022-01-08 11:23:40|3225.79|3217.09|3226.03|3217.33|3226.1|3217.4|3225.79|3217.09|24
1641641030000|2022-01-08 11:23:50|3226.08|3217.38|3226.68|3217.98|3226.77|3218.07|3226.06|3217.36|28
1641641040000|2022-01-08 11:24:00|3226.69|3217.99|3226.48|3217.78|3226.77|3218.07|3226.48|3217.78|23
1641641050000|2022-01-08 11:24:10|3226.47|3217.77|3226.49|3217.79|3226.59|3217.89|3226.47|3217.77|19
1641641060000|2022-01-08 11:24:20|3226.47|3217.77|3226.54|3217.84|3226.57|3217.87|3226.47|3217.77|16
1641641070000|2022-01-08 11:24:30|3226.56|3217.86|3226|3217.3|3226.56|3217.86|3225.98|3217.28|18
1641641080000|2022-01-08 11:24:40|3226.03|3217.33|3226.08|3217.38|3226.1|3217.4|3225.97|3217.27|23
1641641090000|2022-01-08 11:24:50|3226.09|3217.39|3225.99|3217.29|3226.09|3217.39|3225.99|3217.29|23
1641641100000|2022-01-08 11:25:00|3226|3217.3|3226.01|3217.31|3226.03|3217.33|3225.98|3217.28|23
1641641110000|2022-01-08 11:25:10|3225.99|3217.29|3226.03|3217.33|3226.13|3217.43|3225.98|3217.28|23
1641641120000|2022-01-08 11:25:20|3226.05|3217.35|3226.12|3217.42|3226.12|3217.42|3226.05|3217.35|13
1641641130000|2022-01-08 11:25:30|3226.16|3217.46|3226|3217.3|3226.16|3217.46|3226|3217.3|10
1641641140000|2022-01-08 11:25:40|3226.01|3217.31|3225.24|3216.54|3226.01|3217.31|3225.2|3216.5|30
1641641150000|2022-01-08 11:25:50|3225.27|3216.57|3223.75|3215.05|3225.32|3216.62|3223.75|3215.05|36
1641641160000|2022-01-08 11:26:00|3223.76|3215.06|3223.1|3214.4|3223.76|3215.06|3223.1|3214.4|26
1641641170000|2022-01-08 11:26:10|3222.6|3213.9|3222.03|3213.33|3222.6|3213.9|3221.89|3213.19|29
1641641180000|2022-01-08 11:26:20|3222.04|3213.34|3222.57|3213.87|3222.65|3213.95|3222.02|3213.32|28
1641641190000|2022-01-08 11:26:30|3222.55|3213.85|3222.48|3213.78|3222.69|3213.99|3222.45|3213.75|27
1641641200000|2022-01-08 11:26:40|3222.52|3213.82|3222.68|3213.98|3222.68|3213.98|3222.48|3213.78|17
1641641210000|2022-01-08 11:26:50|3222.69|3213.99|3222.08|3213.38|3222.83|3214.13|3222.08|3213.38|24
1641641220000|2022-01-08 11:27:00|3222.05|3213.35|3221.92|3213.22|3222.26|3213.56|3221.76|3213.06|33
1641641230000|2022-01-08 11:27:10|3221.91|3213.21|3222.32|3213.62|3222.39|3213.69|3221.82|3213.12|28
1641641240000|2022-01-08 11:27:20|3222.28|3213.58|3222.28|3213.58|3222.3|3213.6|3222.21|3213.51|23
1641641250000|2022-01-08 11:27:30|3222.3|3213.6|3222.12|3213.42|3222.31|3213.61|3222.07|3213.37|21
1641641260000|2022-01-08 11:27:40|3222.13|3213.43|3222.92|3214.22|3223.04|3214.34|3222|3213.3|34
1641641270000|2022-01-08 11:27:50|3222.95|3214.25|3222.89|3214.19|3223|3214.3|3222.75|3214.05|27
1641641280000|2022-01-08 11:28:00|3222.9|3214.2|3222.88|3214.18|3222.9|3214.2|3222.85|3214.15|10
1641641290000|2022-01-08 11:28:10|3222.87|3214.17|3222.94|3214.24|3222.94|3214.24|3222.77|3214.07|24
1641641300000|2022-01-08 11:28:20|3222.93|3214.23|3222.72|3214.02|3222.94|3214.24|3222.72|3214.02|13
1641641310000|2022-01-08 11:28:30|3222.73|3214.03|3222.8|3214.1|3222.84|3214.14|3222.7|3214|25
1641641320000|2022-01-08 11:28:40|3222.81|3214.11|3222.81|3214.11|3223|3214.3|3222.81|3214.11|22
1641641330000|2022-01-08 11:28:50|3222.86|3214.16|3222.61|3213.91|3222.86|3214.16|3222.52|3213.82|24
1641641340000|2022-01-08 11:29:00|3222.62|3213.92|3222.61|3213.91|3222.7|3214|3222.61|3213.91|19
1641641350000|2022-01-08 11:29:10|3222.71|3214.01|3222.93|3214.23|3222.93|3214.23|3222.69|3213.99|13
1641641360000|2022-01-08 11:29:20|3222.92|3214.22|3222.53|3213.83|3222.93|3214.23|3222.47|3213.77|23
1641641370000|2022-01-08 11:29:30|3222.54|3213.84|3222.4|3213.7|3222.54|3213.84|3222.37|3213.67|24
1641641380000|2022-01-08 11:29:40|3222.39|3213.69|3221.78|3213.08|3222.39|3213.69|3221.38|3212.68|30
1641641390000|2022-01-08 11:29:50|3221.75|3213.05|3221.92|3213.22|3222.43|3213.73|3221.7|3213|36
1641641400000|2022-01-08 11:30:00|3221.93|3213.23|3222.58|3213.88|3222.61|3213.91|3221.68|3212.98|28
1641641410000|2022-01-08 11:30:10|3222.63|3213.93|3223.7|3215|3223.78|3215.08|3222.62|3213.92|31
1641641420000|2022-01-08 11:30:20|3223.85|3215.15|3224.11|3215.41|3224.11|3215.41|3223.81|3215.11|29
1641641430000|2022-01-08 11:30:30|3224.09|3215.39|3224.25|3215.55|3224.28|3215.58|3223.88|3215.18|28
1641641440000|2022-01-08 11:30:40|3224.23|3215.53|3224.27|3215.57|3224.31|3215.61|3224.21|3215.51|21
1641641450000|2022-01-08 11:30:50|3224.26|3215.56|3224.84|3216.14|3224.84|3216.14|3224.25|3215.55|23
1641641460000|2022-01-08 11:31:00|3224.81|3216.11|3224.67|3215.97|3224.81|3216.11|3224.62|3215.92|30
1641641470000|2022-01-08 11:31:10|3224.68|3215.98|3224.65|3215.95|3224.78|3216.08|3224.64|3215.94|27
1641641480000|2022-01-08 11:31:20|3224.7|3216|3224.71|3216.01|3224.75|3216.05|3224.7|3216|11
1641641500000|2022-01-08 11:31:40|3224.73|3216.03|3224.73|3216.03|3224.73|3216.03|3224.71|3216.01|3
1641641510000|2022-01-08 11:31:50|3224.76|3216.06|3224.27|3215.57|3224.97|3216.27|3224.27|3215.57|11
1641641520000|2022-01-08 11:32:00|3224.28|3215.58|3224.13|3215.43|3224.34|3215.64|3224.13|3215.43|8
1641641530000|2022-01-08 11:32:10|3224.11|3215.41|3222.91|3214.21|3224.11|3215.41|3222.91|3214.21|20
1641641540000|2022-01-08 11:32:20|3222.89|3214.19|3222.35|3213.65|3222.91|3214.21|3222.3|3213.6|26
1641641550000|2022-01-08 11:32:30|3222.15|3213.45|3220.91|3212.21|3222.15|3213.45|3220.91|3212.21|36
1641641560000|2022-01-08 11:32:40|3220.96|3212.26|3220.86|3212.16|3220.98|3212.28|3220.73|3212.03|32
1641641570000|2022-01-08 11:32:50|3220.75|3212.05|3220.86|3212.16|3220.88|3212.18|3220.72|3212.02|28
1641641580000|2022-01-08 11:33:00|3220.8|3212.1|3220.53|3211.83|3220.88|3212.18|3220.38|3211.68|23
1641641590000|2022-01-08 11:33:10|3220.54|3211.84|3220.19|3211.49|3220.54|3211.84|3220.11|3211.41|23
1641641600000|2022-01-08 11:33:20|3220.18|3211.48|3218.37|3209.67|3220.18|3211.48|3218.37|3209.67|34
1641641610000|2022-01-08 11:33:30|3218.35|3209.65|3217.84|3209.14|3218.37|3209.67|3217.81|3209.11|28
1641641620000|2022-01-08 11:33:40|3217.91|3209.21|3216.38|3207.68|3217.91|3209.21|3216.26|3207.56|35
1641641630000|2022-01-08 11:33:50|3216.37|3207.67|3216.51|3207.81|3216.74|3208.04|3216.3|3207.6|35
1641641640000|2022-01-08 11:34:00|3216.48|3207.78|3216.5|3207.8|3216.58|3207.88|3216.34|3207.64|31
1641641650000|2022-01-08 11:34:10|3216.51|3207.81|3216.48|3207.78|3216.65|3207.95|3216.3|3207.6|31
1641641660000|2022-01-08 11:34:20|3216.46|3207.76|3216.31|3207.61|3216.56|3207.86|3216.2|3207.5|20
1641641670000|2022-01-08 11:34:30|3216.3|3207.6|3216.07|3207.37|3216.43|3207.73|3215.99|3207.29|24
1641641680000|2022-01-08 11:34:40|3216.09|3207.39|3216.67|3207.97|3216.98|3208.28|3216.08|3207.38|36
1641641690000|2022-01-08 11:34:50|3216.68|3207.98|3217.2|3208.5|3217.57|3208.87|3216.64|3207.94|32
1641641700000|2022-01-08 11:35:00|3217.27|3208.57|3217.2|3208.5|3217.31|3208.61|3217.1|3208.4|36
1641641710000|2022-01-08 11:35:10|3217.21|3208.51|3216.8|3208.1|3217.77|3209.07|3216.8|3208.1|34
1641641720000|2022-01-08 11:35:20|3216.79|3208.09|3215.21|3206.51|3216.79|3208.09|3215.14|3206.44|34
1641641730000|2022-01-08 11:35:30|3215.32|3206.62|3216.08|3207.38|3216.08|3207.38|3215.08|3206.38|35
1641641740000|2022-01-08 11:35:40|3215.89|3207.19|3215.87|3207.17|3215.98|3207.28|3215.79|3207.09|35
1641641750000|2022-01-08 11:35:50|3216.07|3207.37|3217.16|3208.46|3217.67|3208.97|3216.05|3207.35|39
1641641760000|2022-01-08 11:36:00|3217.15|3208.45|3217.97|3209.27|3217.97|3209.27|3217.15|3208.45|27
1641641770000|2022-01-08 11:36:10|3217.99|3209.29|3217.92|3209.22|3218.85|3210.15|3217.92|3209.22|35
1641641780000|2022-01-08 11:36:20|3217.66|3208.96|3217.51|3208.81|3217.66|3208.96|3217.29|3208.59|33
1641641790000|2022-01-08 11:36:30|3217.5|3208.8|3217.35|3208.65|3217.52|3208.82|3217.29|3208.59|27
1641641800000|2022-01-08 11:36:40|3217.34|3208.64|3216.72|3208.02|3217.34|3208.64|3216.43|3207.73|32
1641641810000|2022-01-08 11:36:50|3216.73|3208.03|3216.41|3207.71|3216.76|3208.06|3216.4|3207.7|18
1641641820000|2022-01-08 11:37:00|3216.4|3207.7|3216.5|3207.8|3216.62|3207.92|3216.39|3207.69|26
1641641830000|2022-01-08 11:37:10|3216.46|3207.76|3215.12|3206.42|3216.51|3207.81|3215.1|3206.4|27
1641641840000|2022-01-08 11:37:20|3215.13|3206.43|3215.91|3207.21|3215.98|3207.28|3215.08|3206.38|31
1641641850000|2022-01-08 11:37:30|3215.9|3207.2|3216.16|3207.46|3216.17|3207.47|3215.87|3207.17|34
1641641860000|2022-01-08 11:37:40|3216.17|3207.47|3215.58|3206.88|3216.21|3207.51|3215.4|3206.7|36
1641641870000|2022-01-08 11:37:50|3215.54|3206.84|3215.4|3206.7|3215.54|3206.84|3215.24|3206.54|23
1641641880000|2022-01-08 11:38:00|3215.39|3206.69|3214.64|3205.94|3215.49|3206.79|3214.64|3205.94|36
1641641890000|2022-01-08 11:38:10|3214.65|3205.95|3214.99|3206.29|3215|3206.3|3214.54|3205.84|25
1641641900000|2022-01-08 11:38:20|3215.02|3206.32|3215.86|3207.16|3215.86|3207.16|3214.84|3206.14|29
1641641910000|2022-01-08 11:38:30|3215.85|3207.15|3215.64|3206.94|3215.89|3207.19|3215.64|3206.94|30
1641641920000|2022-01-08 11:38:40|3215.65|3206.95|3215.72|3207.02|3215.78|3207.08|3215.64|3206.94|21
1641641930000|2022-01-08 11:38:50|3215.75|3207.05|3215.66|3206.96|3215.76|3207.06|3215.66|3206.96|19
1641641940000|2022-01-08 11:39:00|3215.67|3206.97|3215.93|3207.23|3215.93|3207.23|3215.67|3206.97|8
1641641950000|2022-01-08 11:39:10|3215.94|3207.24|3214.88|3206.18|3215.98|3207.28|3214.67|3205.97|32
1641641960000|2022-01-08 11:39:20|3214.8|3206.1|3214.8|3206.1|3214.85|3206.15|3214.75|3206.05|28
1641641970000|2022-01-08 11:39:30|3214.77|3206.07|3214.63|3205.93|3215.04|3206.34|3214.6|3205.9|25
1641641980000|2022-01-08 11:39:40|3214.68|3205.98|3214.87|3206.17|3214.87|3206.17|3214.68|3205.98|29
1641641990000|2022-01-08 11:39:50|3214.8|3206.1|3214.81|3206.11|3214.83|3206.13|3214.74|3206.04|22
1641642000000|2022-01-08 11:40:00|3214.85|3206.15|3215.53|3206.83|3215.54|3206.84|3214.84|3206.14|26
1641642010000|2022-01-08 11:40:10|3215.48|3206.78|3217.44|3208.74|3217.64|3208.94|3215.47|3206.77|33
1641642020000|2022-01-08 11:40:20|3217.53|3208.83|3217.37|3208.67|3217.92|3209.22|3217.3|3208.6|36
1641642030000|2022-01-08 11:40:30|3217.36|3208.66|3217.79|3209.09|3217.82|3209.12|3217.09|3208.39|28
1641642040000|2022-01-08 11:40:40|3217.7|3209|3218.47|3209.77|3218.62|3209.92|3217.7|3209|27
1641642050000|2022-01-08 11:40:50|3218.48|3209.78|3218.4|3209.7|3218.59|3209.89|3218.3|3209.6|31
1641642060000|2022-01-08 11:41:00|3218.34|3209.64|3218.68|3209.98|3218.68|3209.98|3218.15|3209.45|27
1641642070000|2022-01-08 11:41:10|3218.88|3210.18|3219.07|3210.37|3219.3|3210.6|3218.82|3210.12|26
1641642080000|2022-01-08 11:41:20|3219.02|3210.32|3218.98|3210.28|3219.2|3210.5|3218.81|3210.11|33
1641642090000|2022-01-08 11:41:30|3218.99|3210.29|3219.07|3210.37|3219.09|3210.39|3218.88|3210.18|30
1641642100000|2022-01-08 11:41:40|3219.02|3210.32|3219.39|3210.69|3219.39|3210.69|3218.96|3210.26|33
1641642110000|2022-01-08 11:41:50|3219.4|3210.7|3218.56|3209.86|3219.42|3210.72|3218.49|3209.79|32
1641642120000|2022-01-08 11:42:00|3218.58|3209.88|3218.22|3209.52|3218.58|3209.88|3218.19|3209.49|30
1641642130000|2022-01-08 11:42:10|3218.25|3209.55|3218.41|3209.71|3218.41|3209.71|3218.22|3209.52|28
1641642140000|2022-01-08 11:42:20|3218.4|3209.7|3218.91|3210.21|3218.91|3210.21|3218.21|3209.51|32
1641642150000|2022-01-08 11:42:30|3218.95|3210.25|3219.4|3210.7|3219.43|3210.73|3218.69|3209.99|34
1641642160000|2022-01-08 11:42:40|3219.43|3210.73|3221.4|3212.7|3221.79|3213.09|3219.32|3210.62|36
1641642170000|2022-01-08 11:42:50|3221.42|3212.72|3221.62|3212.92|3221.62|3212.92|3221.06|3212.36|32
1641642180000|2022-01-08 11:43:00|3221.6|3212.9|3221.85|3213.15|3221.85|3213.15|3221.41|3212.71|22
1641642190000|2022-01-08 11:43:10|3221.77|3213.07|3222.6|3213.9|3222.72|3214.02|3221.71|3213.01|30
1641642200000|2022-01-08 11:43:20|3222.55|3213.85|3222.84|3214.14|3223.07|3214.37|3222.55|3213.85|30
1641642210000|2022-01-08 11:43:30|3222.85|3214.15|3222.81|3214.11|3223.1|3214.4|3222.74|3214.04|29
1641642220000|2022-01-08 11:43:40|3222.8|3214.1|3223.19|3214.49|3223.2|3214.5|3222.77|3214.07|27
1641642230000|2022-01-08 11:43:50|3223.2|3214.5|3223.29|3214.59|3223.33|3214.63|3223.2|3214.5|17
1641642240000|2022-01-08 11:44:00|3223.33|3214.63|3222.12|3213.42|3223.33|3214.63|3221.86|3213.16|35
1641642250000|2022-01-08 11:44:10|3222.24|3213.54|3222.29|3213.59|3222.39|3213.69|3222.24|3213.54|25
1641642260000|2022-01-08 11:44:20|3222.3|3213.6|3222.38|3213.68|3222.42|3213.72|3222.26|3213.56|19
1641642270000|2022-01-08 11:44:30|3222.39|3213.69|3221.93|3213.23|3222.39|3213.69|3221.91|3213.21|22
1641642280000|2022-01-08 11:44:40|3221.94|3213.24|3221.85|3213.15|3222.02|3213.32|3221.82|3213.12|26
1641642290000|2022-01-08 11:44:50|3221.86|3213.16|3221.94|3213.24|3222.24|3213.54|3221.85|3213.15|19
1641642300000|2022-01-08 11:45:00|3221.92|3213.22|3223.55|3214.85|3223.62|3214.92|3221.88|3213.18|33
1641642310000|2022-01-08 11:45:10|3223.49|3214.79|3222.93|3214.23|3223.51|3214.81|3222.53|3213.83|37
1641642320000|2022-01-08 11:45:20|3222.92|3214.22|3222.94|3214.24|3223.03|3214.33|3222.92|3214.22|25
1641642330000|2022-01-08 11:45:30|3222.96|3214.26|3222.97|3214.27|3223.03|3214.33|3222.94|3214.24|27
1641642340000|2022-01-08 11:45:40|3222.98|3214.28|3223.07|3214.37|3223.11|3214.41|3222.98|3214.28|23
1641642350000|2022-01-08 11:45:50|3223.09|3214.39|3223.15|3214.45|3223.15|3214.45|3223.08|3214.38|18
1641642360000|2022-01-08 11:46:00|3223.17|3214.47|3223.12|3214.42|3223.17|3214.47|3223.12|3214.42|12
1641642370000|2022-01-08 11:46:10|3223.13|3214.43|3223.16|3214.46|3223.17|3214.47|3223.12|3214.42|7
1641642380000|2022-01-08 11:46:20|3223.17|3214.47|3223.21|3214.51|3223.21|3214.51|3223.14|3214.44|17
1641642390000|2022-01-08 11:46:30|3223.2|3214.5|3222.42|3213.72|3223.2|3214.5|3222.4|3213.7|24
1641642400000|2022-01-08 11:46:40|3222.41|3213.71|3222.87|3214.17|3223.03|3214.33|3221.76|3213.06|38
1641642410000|2022-01-08 11:46:50|3222.88|3214.18|3222.48|3213.78|3222.88|3214.18|3222.48|3213.78|24
1641642420000|2022-01-08 11:47:00|3222.42|3213.72|3223.38|3214.68|3223.38|3214.68|3222.15|3213.45|35
1641642430000|2022-01-08 11:47:10|3223.49|3214.79|3223.59|3214.89|3223.59|3214.89|3223.48|3214.78|22
1641642440000|2022-01-08 11:47:20|3223.65|3214.95|3223.5|3214.8|3223.65|3214.95|3223.42|3214.72|22
1641642450000|2022-01-08 11:47:30|3223.48|3214.78|3222.72|3214.02|3223.56|3214.86|3222.63|3213.93|22
1641642460000|2022-01-08 11:47:40|3222.73|3214.03|3223.09|3214.39|3223.14|3214.44|3222.73|3214.03|31
1641642470000|2022-01-08 11:47:50|3223.08|3214.38|3222.88|3214.18|3223.15|3214.45|3222.83|3214.13|23
1641642480000|2022-01-08 11:48:00|3222.93|3214.23|3222.89|3214.19|3223.11|3214.41|3222.85|3214.15|25
1641642490000|2022-01-08 11:48:10|3222.91|3214.21|3222.6|3213.9|3222.91|3214.21|3222.6|3213.9|23
1641642500000|2022-01-08 11:48:20|3222.61|3213.91|3220.33|3211.63|3222.64|3213.94|3220.33|3211.63|33
1641642510000|2022-01-08 11:48:30|3220.22|3211.52|3220.48|3211.78|3220.65|3211.95|3219.71|3211.01|28
1641642520000|2022-01-08 11:48:40|3220.45|3211.75|3220.64|3211.94|3221.25|3212.55|3220.32|3211.62|36
1641642530000|2022-01-08 11:48:50|3220.63|3211.93|3221.05|3212.35|3221.05|3212.35|3220.58|3211.88|26
1641642540000|2022-01-08 11:49:00|3221.11|3212.41|3220.96|3212.26|3221.24|3212.54|3220.94|3212.24|29
1641642550000|2022-01-08 11:49:10|3221.03|3212.33|3220.07|3211.37|3221.04|3212.34|3220.07|3211.37|31
1641642560000|2022-01-08 11:49:20|3220.06|3211.36|3219.31|3210.61|3220.17|3211.47|3219.31|3210.61|30
1641642570000|2022-01-08 11:49:30|3219.23|3210.53|3218.72|3210.02|3219.23|3210.53|3218.64|3209.94|24
1641642580000|2022-01-08 11:49:40|3218.66|3209.96|3219.23|3210.53|3219.24|3210.54|3218.57|3209.87|21
1641642590000|2022-01-08 11:49:50|3219.25|3210.55|3219.09|3210.39|3219.25|3210.55|3218.97|3210.27|24
1641642600000|2022-01-08 11:50:00|3219.1|3210.4|3219.94|3211.24|3219.99|3211.29|3219.1|3210.4|26
1641642610000|2022-01-08 11:50:10|3219.98|3211.28|3222.06|3213.36|3222.13|3213.43|3219.98|3211.28|35
1641642620000|2022-01-08 11:50:20|3222.05|3213.35|3222.09|3213.39|3222.52|3213.82|3222|3213.3|18
1641642630000|2022-01-08 11:50:30|3222.05|3213.35|3222.14|3213.44|3222.21|3213.51|3221.82|3213.12|25
1641642640000|2022-01-08 11:50:40|3222.17|3213.47|3222.75|3214.05|3222.92|3214.22|3222.15|3213.45|31
1641642650000|2022-01-08 11:50:50|3222.73|3214.03|3222.68|3213.98|3222.74|3214.04|3222.68|3213.98|5
1641642660000|2022-01-08 11:51:00|3222.61|3213.91|3223.08|3214.38|3223.08|3214.38|3222.61|3213.91|23
1641642670000|2022-01-08 11:51:10|3223.16|3214.46|3223.32|3214.62|3223.71|3215.01|3223.13|3214.43|30
1641642680000|2022-01-08 11:51:20|3223.35|3214.65|3223.43|3214.73|3223.5|3214.8|3223.25|3214.55|22
1641642690000|2022-01-08 11:51:30|3223.39|3214.69|3223.52|3214.82|3223.57|3214.87|3223.39|3214.69|15
1641642700000|2022-01-08 11:51:40|3223.5|3214.8|3223.44|3214.74|3223.57|3214.87|3223.25|3214.55|29
1641642710000|2022-01-08 11:51:50|3223.46|3214.76|3223.5|3214.8|3223.64|3214.94|3223.34|3214.64|18
1641642720000|2022-01-08 11:52:00|3223.49|3214.79|3223.67|3214.97|3223.68|3214.98|3223.44|3214.74|21
1641642730000|2022-01-08 11:52:10|3223.68|3214.98|3223.58|3214.88|3223.68|3214.98|3223.52|3214.82|18
1641642740000|2022-01-08 11:52:20|3223.57|3214.87|3223.76|3215.06|3223.87|3215.17|3223.57|3214.87|31
1641642750000|2022-01-08 11:52:30|3223.73|3215.03|3223.8|3215.1|3223.8|3215.1|3223.73|3215.03|24
1641642760000|2022-01-08 11:52:40|3223.79|3215.09|3223.92|3215.22|3223.99|3215.29|3223.76|3215.06|16
1641642770000|2022-01-08 11:52:50|3223.96|3215.26|3223.54|3214.84|3223.97|3215.27|3223.41|3214.71|24
1641642780000|2022-01-08 11:53:00|3223.55|3214.85|3223.32|3214.62|3223.67|3214.97|3223.29|3214.59|27
1641642790000|2022-01-08 11:53:10|3223.33|3214.63|3222.88|3214.18|3223.54|3214.84|3222.84|3214.14|31
1641642800000|2022-01-08 11:53:20|3222.87|3214.17|3222.24|3213.54|3222.92|3214.22|3222.09|3213.39|22
1641642810000|2022-01-08 11:53:30|3222.45|3213.75|3222.48|3213.78|3222.51|3213.81|3222.4|3213.7|24
1641642820000|2022-01-08 11:53:40|3222.49|3213.79|3222.67|3213.97|3222.67|3213.97|3222.49|3213.79|9
1641642830000|2022-01-08 11:53:50|3222.65|3213.95|3222.81|3214.11|3222.81|3214.11|3222.65|3213.95|17
1641642840000|2022-01-08 11:54:00|3222.8|3214.1|3223.87|3215.17|3223.87|3215.17|3222.33|3213.63|27
1641642850000|2022-01-08 11:54:10|3223.88|3215.18|3223.82|3215.12|3223.88|3215.18|3223.64|3214.94|22
1641642860000|2022-01-08 11:54:20|3223.77|3215.07|3223.42|3214.72|3223.86|3215.16|3223.14|3214.44|26
1641642870000|2022-01-08 11:54:30|3223.41|3214.71|3223.37|3214.67|3223.43|3214.73|3223.35|3214.65|29
1641642880000|2022-01-08 11:54:40|3223.49|3214.79|3223.52|3214.82|3223.77|3215.07|3223.49|3214.79|26
1641642890000|2022-01-08 11:54:50|3223.51|3214.81|3223.73|3215.03|3223.74|3215.04|3223.33|3214.63|23
1641642900000|2022-01-08 11:55:00|3223.7|3215|3223.44|3214.74|3224.07|3215.37|3223.44|3214.74|20
1641642910000|2022-01-08 11:55:10|3223.48|3214.78|3223.91|3215.21|3223.97|3215.27|3223.39|3214.69|30
1641642920000|2022-01-08 11:55:20|3223.92|3215.22|3223.8|3215.1|3223.96|3215.26|3223.8|3215.1|22
1641642930000|2022-01-08 11:55:30|3223.88|3215.18|3223.86|3215.16|3223.92|3215.22|3223.77|3215.07|14
1641642940000|2022-01-08 11:55:40|3223.87|3215.17|3223.81|3215.11|3223.87|3215.17|3223.81|3215.11|5
1641642950000|2022-01-08 11:55:50|3223.83|3215.13|3223.88|3215.18|3223.88|3215.18|3223.73|3215.03|23
1641642960000|2022-01-08 11:56:00|3223.86|3215.16|3223.65|3214.95|3223.86|3215.16|3223.34|3214.64|24
1641642970000|2022-01-08 11:56:10|3223.67|3214.97|3223.7|3215|3223.82|3215.12|3223.63|3214.93|27
1641642980000|2022-01-08 11:56:20|3223.66|3214.96|3223.56|3214.86|3223.92|3215.22|3223.56|3214.86|24
1641642990000|2022-01-08 11:56:30|3223.55|3214.85|3223.5|3214.8|3223.57|3214.87|3223.4|3214.7|23
1641643000000|2022-01-08 11:56:40|3223.52|3214.82|3223.63|3214.93|3223.63|3214.93|3223.51|3214.81|24
1641643010000|2022-01-08 11:56:50|3223.64|3214.94|3223.91|3215.21|3224.1|3215.4|3223.63|3214.93|24
1641643020000|2022-01-08 11:57:00|3223.92|3215.22|3224.64|3215.94|3224.64|3215.94|3223.91|3215.21|26
1641643030000|2022-01-08 11:57:10|3224.61|3215.91|3226.37|3217.67|3226.37|3217.67|3224.47|3215.77|22
1641643040000|2022-01-08 11:57:20|3226.45|3217.75|3225.7|3217|3226.72|3218.02|3225.57|3216.87|35
1641643050000|2022-01-08 11:57:30|3225.73|3217.03|3225.38|3216.68|3225.83|3217.13|3225.35|3216.65|32
1641643060000|2022-01-08 11:57:40|3225.41|3216.71|3225.14|3216.44|3225.71|3217.01|3225.14|3216.44|28
1641643070000|2022-01-08 11:57:50|3225.15|3216.45|3225.47|3216.77|3225.47|3216.77|3224.82|3216.12|30
1641643080000|2022-01-08 11:58:00|3225.48|3216.78|3225.14|3216.44|3225.48|3216.78|3224.99|3216.29|34
1641643090000|2022-01-08 11:58:10|3225.15|3216.45|3224.23|3215.53|3225.15|3216.45|3224.16|3215.46|27
1641643100000|2022-01-08 11:58:20|3224.24|3215.54|3224.17|3215.47|3224.26|3215.56|3224.14|3215.44|23
1641643110000|2022-01-08 11:58:30|3224.04|3215.34|3223.93|3215.23|3224.04|3215.34|3223.75|3215.05|32
1641643120000|2022-01-08 11:58:40|3223.94|3215.24|3223.94|3215.24|3223.95|3215.25|3223.91|3215.21|14
1641643130000|2022-01-08 11:58:50|3223.96|3215.26|3224.87|3216.17|3224.92|3216.22|3223.94|3215.24|23
1641643140000|2022-01-08 11:59:00|3224.89|3216.19|3225.13|3216.43|3225.25|3216.55|3224.81|3216.11|30
1641643150000|2022-01-08 11:59:10|3225.18|3216.48|3225.08|3216.38|3225.48|3216.78|3225.03|3216.33|27
1641643160000|2022-01-08 11:59:20|3225.07|3216.37|3224.98|3216.28|3225.12|3216.42|3224.98|3216.28|26
1641643170000|2022-01-08 11:59:30|3224.97|3216.27|3224.27|3215.57|3225|3216.3|3224.25|3215.55|28
1641643180000|2022-01-08 11:59:40|3224.18|3215.48|3224.42|3215.72|3224.43|3215.73|3224.15|3215.45|25
1641643190000|2022-01-08 11:59:50|3224.44|3215.74|3224.43|3215.73|3224.44|3215.74|3224.4|3215.7|4
1641643200000|2022-01-08 12:00:00|3224.44|3215.74|3225.46|3216.76|3225.62|3216.92|3224.44|3215.74|33
1641643210000|2022-01-08 12:00:10|3225.52|3216.82|3225.13|3216.43|3225.65|3216.95|3225.12|3216.42|33
1641643220000|2022-01-08 12:00:20|3225.15|3216.45|3225.17|3216.47|3225.23|3216.53|3224.71|3216.01|30
1641643230000|2022-01-08 12:00:30|3225.18|3216.48|3224.87|3216.17|3225.5|3216.8|3224.87|3216.17|30
1641643240000|2022-01-08 12:00:40|3224.84|3216.14|3224.87|3216.17|3225.09|3216.39|3224.79|3216.09|27
1641643250000|2022-01-08 12:00:50|3224.88|3216.18|3224.48|3215.78|3225.02|3216.32|3224.48|3215.78|29
1641643260000|2022-01-08 12:01:00|3224.38|3215.68|3223.15|3214.45|3224.46|3215.76|3223.15|3214.45|27
1641643270000|2022-01-08 12:01:10|3222.99|3214.29|3222.39|3213.69|3222.99|3214.29|3222.31|3213.61|28
1641643280000|2022-01-08 12:01:20|3222.4|3213.7|3222.45|3213.75|3222.64|3213.94|3222.31|3213.61|33
1641643290000|2022-01-08 12:01:30|3222.46|3213.76|3222.49|3213.79|3222.67|3213.97|3222.44|3213.74|28
1641643300000|2022-01-08 12:01:40|3222.5|3213.8|3222.35|3213.65|3222.55|3213.85|3222.35|3213.65|23
1641643310000|2022-01-08 12:01:50|3222.38|3213.68|3221.96|3213.26|3222.5|3213.8|3221.91|3213.21|36
1641643320000|2022-01-08 12:02:00|3221.95|3213.25|3222.93|3214.23|3222.93|3214.23|3221.94|3213.24|31
1641643330000|2022-01-08 12:02:10|3222.85|3214.15|3222.05|3213.35|3223.1|3214.4|3222.05|3213.35|29
1641643340000|2022-01-08 12:02:20|3221.94|3213.24|3221.99|3213.29|3222.34|3213.64|3221.94|3213.24|33
1641643350000|2022-01-08 12:02:30|3222.04|3213.34|3225.83|3217.13|3225.83|3217.13|3221.99|3213.29|33
1641643360000|2022-01-08 12:02:40|3225.81|3217.11|3228.08|3219.38|3228.49|3219.79|3225.81|3217.11|35
1641643370000|2022-01-08 12:02:50|3228.17|3219.47|3227.29|3218.59|3228.37|3219.67|3227.29|3218.59|33
1641643380000|2022-01-08 12:03:00|3227.31|3218.61|3227.81|3219.11|3228.19|3219.49|3227.27|3218.57|38
1641643390000|2022-01-08 12:03:10|3227.84|3219.14|3229.03|3220.33|3229.05|3220.35|3227.81|3219.11|30
1641643400000|2022-01-08 12:03:20|3229.14|3220.44|3229.12|3220.42|3230.15|3221.45|3229.1|3220.4|36
1641643410000|2022-01-08 12:03:30|3229.1|3220.4|3229.38|3220.68|3229.48|3220.78|3229.1|3220.4|33
1641643420000|2022-01-08 12:03:40|3229.37|3220.67|3229.82|3221.12|3229.82|3221.12|3229.36|3220.66|35
1641643430000|2022-01-08 12:03:50|3229.8|3221.1|3229.82|3221.12|3230.09|3221.39|3229.61|3220.91|30
1641643440000|2022-01-08 12:04:00|3229.81|3221.11|3230.31|3221.61|3230.4|3221.7|3229.81|3221.11|31
1641643450000|2022-01-08 12:04:10|3230.3|3221.6|3229.66|3220.96|3230.3|3221.6|3229.65|3220.95|29
1641643460000|2022-01-08 12:04:20|3229.65|3220.95|3229.93|3221.23|3229.98|3221.28|3229.65|3220.95|33
1641643470000|2022-01-08 12:04:30|3229.96|3221.26|3230.27|3221.57|3230.27|3221.57|3229.95|3221.25|23
1641643480000|2022-01-08 12:04:40|3230.28|3221.58|3230.66|3221.96|3230.71|3222.01|3230.28|3221.58|26
1641643490000|2022-01-08 12:04:50|3230.65|3221.95|3230.57|3221.87|3230.65|3221.95|3230.31|3221.61|29
1641643500000|2022-01-08 12:05:00|3230.54|3221.84|3230.24|3221.54|3230.54|3221.84|3229.94|3221.24|35
1641643510000|2022-01-08 12:05:10|3230.25|3221.55|3229.28|3220.58|3230.25|3221.55|3229.28|3220.58|31
1641643520000|2022-01-08 12:05:20|3229.19|3220.49|3230.06|3221.36|3230.23|3221.53|3228.99|3220.29|31
1641643530000|2022-01-08 12:05:30|3230.11|3221.41|3231.09|3222.39|3231.13|3222.43|3230.09|3221.39|36
1641643540000|2022-01-08 12:05:40|3231.08|3222.38|3231.04|3222.34|3231.11|3222.41|3230.94|3222.24|29
1641643550000|2022-01-08 12:05:50|3231.01|3222.31|3231.47|3222.77|3231.76|3223.06|3231.01|3222.31|35
1641643560000|2022-01-08 12:06:00|3231.48|3222.78|3231.37|3222.67|3231.67|3222.97|3231.37|3222.67|30
1641643570000|2022-01-08 12:06:10|3231.35|3222.65|3231.4|3222.7|3231.42|3222.72|3230.9|3222.2|29
1641643580000|2022-01-08 12:06:20|3231.46|3222.76|3231.24|3222.54|3231.75|3223.05|3231.24|3222.54|35
1641643590000|2022-01-08 12:06:30|3231.22|3222.52|3231.7|3223|3231.7|3223|3231.21|3222.51|27
1641643600000|2022-01-08 12:06:40|3231.69|3222.99|3231.57|3222.87|3231.69|3222.99|3231.52|3222.82|26
1641643610000|2022-01-08 12:06:50|3231.54|3222.84|3231.58|3222.88|3231.58|3222.88|3231.28|3222.58|33
1641643620000|2022-01-08 12:07:00|3231.61|3222.91|3232.5|3223.8|3232.55|3223.85|3231.61|3222.91|24
1641643630000|2022-01-08 12:07:10|3232.52|3223.82|3232.61|3223.91|3232.63|3223.93|3232.52|3223.82|18
1641643640000|2022-01-08 12:07:20|3232.62|3223.92|3231.69|3222.99|3232.82|3224.12|3231.67|3222.97|31
1641643650000|2022-01-08 12:07:30|3231.73|3223.03|3232.28|3223.58|3232.39|3223.69|3231.73|3223.03|37
1641643660000|2022-01-08 12:07:40|3232.26|3223.56|3232.17|3223.47|3232.45|3223.75|3232.16|3223.46|32
1641643670000|2022-01-08 12:07:50|3232.15|3223.45|3231.58|3222.88|3232.15|3223.45|3231.58|3222.88|29
1641643680000|2022-01-08 12:08:00|3231.56|3222.86|3231.82|3223.12|3231.91|3223.21|3231.56|3222.86|29
1641643690000|2022-01-08 12:08:10|3231.75|3223.05|3231.92|3223.22|3231.94|3223.24|3231.64|3222.94|28
1641643700000|2022-01-08 12:08:20|3231.91|3223.21|3231.98|3223.28|3232.08|3223.38|3231.87|3223.17|30
1641643710000|2022-01-08 12:08:30|3231.95|3223.25|3232.08|3223.38|3232.09|3223.39|3231.75|3223.05|24
1641643720000|2022-01-08 12:08:40|3232.09|3223.39|3232|3223.3|3232.18|3223.48|3232|3223.3|22
1641643730000|2022-01-08 12:08:50|3232.01|3223.31|3232.06|3223.36|3232.07|3223.37|3231.85|3223.15|11
1641643740000|2022-01-08 12:09:00|3232.05|3223.35|3232.46|3223.76|3232.48|3223.78|3232.05|3223.35|30
1641643750000|2022-01-08 12:09:10|3232.38|3223.68|3232.83|3224.13|3232.89|3224.19|3232.38|3223.68|26
1641643760000|2022-01-08 12:09:20|3232.87|3224.17|3233.79|3225.09|3233.99|3225.29|3232.72|3224.02|33
1641643770000|2022-01-08 12:09:30|3233.8|3225.1|3232.58|3223.88|3233.81|3225.11|3232.58|3223.88|28
1641643780000|2022-01-08 12:09:40|3232.5|3223.8|3230.82|3222.12|3232.5|3223.8|3230.74|3222.04|24
1641643790000|2022-01-08 12:09:50|3230.79|3222.09|3231.71|3223.01|3231.71|3223.01|3230.74|3222.04|20
1641643800000|2022-01-08 12:10:00|3231.73|3223.03|3232.46|3223.76|3232.57|3223.87|3231.73|3223.03|27
1641643810000|2022-01-08 12:10:10|3232.47|3223.77|3231.99|3223.29|3232.68|3223.98|3231.85|3223.15|33
1641643820000|2022-01-08 12:10:20|3232.03|3223.33|3231.26|3222.56|3232.14|3223.44|3231.08|3222.38|33
1641643830000|2022-01-08 12:10:30|3231.28|3222.58|3231.08|3222.38|3231.28|3222.58|3231.08|3222.38|29
1641643840000|2022-01-08 12:10:40|3231.03|3222.33|3230.78|3222.08|3231.04|3222.34|3230.77|3222.07|29
1641643850000|2022-01-08 12:10:50|3230.79|3222.09|3230.68|3221.98|3230.8|3222.1|3230.65|3221.95|27
1641643860000|2022-01-08 12:11:00|3230.69|3221.99|3230.81|3222.11|3230.87|3222.17|3230.69|3221.99|24
1641643870000|2022-01-08 12:11:10|3230.76|3222.06|3230.7|3222|3230.76|3222.06|3230.66|3221.96|19
1641643880000|2022-01-08 12:11:20|3230.69|3221.99|3230.67|3221.97|3230.77|3222.07|3230.66|3221.96|19
1641643890000|2022-01-08 12:11:30|3230.66|3221.96|3229.2|3220.5|3230.66|3221.96|3228.75|3220.05|29
1641643900000|2022-01-08 12:11:40|3229.22|3220.52|3228.68|3219.98|3229.53|3220.83|3228.65|3219.95|27
1641643910000|2022-01-08 12:11:50|3228.64|3219.94|3229.02|3220.32|3229.41|3220.71|3228.63|3219.93|32
1641643920000|2022-01-08 12:12:00|3228.97|3220.27|3230.38|3221.68|3230.4|3221.7|3228.95|3220.25|32
1641643930000|2022-01-08 12:12:10|3230.39|3221.69|3230.78|3222.08|3230.87|3222.17|3230.39|3221.69|33
1641643940000|2022-01-08 12:12:20|3230.77|3222.07|3230.73|3222.03|3230.83|3222.13|3230.73|3222.03|27
1641643950000|2022-01-08 12:12:30|3230.74|3222.04|3230.69|3221.99|3230.74|3222.04|3230.43|3221.73|31
1641643960000|2022-01-08 12:12:40|3230.68|3221.98|3230.48|3221.78|3230.71|3222.01|3230.48|3221.78|25
1641643970000|2022-01-08 12:12:50|3230.49|3221.79|3230.79|3222.09|3230.79|3222.09|3230.46|3221.76|32
1641643980000|2022-01-08 12:13:00|3230.77|3222.07|3231.23|3222.53|3231.26|3222.56|3230.74|3222.04|26
1641643990000|2022-01-08 12:13:10|3231.26|3222.56|3232.17|3223.47|3232.19|3223.49|3231.21|3222.51|25
1641644000000|2022-01-08 12:13:20|3232.19|3223.49|3231.8|3223.1|3232.19|3223.49|3231.63|3222.93|26
1641644010000|2022-01-08 12:13:30|3231.82|3223.12|3231.82|3223.12|3231.94|3223.24|3231.77|3223.07|34
1641644020000|2022-01-08 12:13:40|3231.81|3223.11|3230.59|3221.89|3231.81|3223.11|3230.58|3221.88|33
1641644030000|2022-01-08 12:13:50|3230.58|3221.88|3230.58|3221.88|3230.61|3221.91|3230.41|3221.71|25
1641644040000|2022-01-08 12:14:00|3230.57|3221.87|3230.65|3221.95|3230.65|3221.95|3230.54|3221.84|23
1641644050000|2022-01-08 12:14:10|3230.66|3221.96|3230.53|3221.83|3230.89|3222.19|3230.41|3221.71|27
1641644060000|2022-01-08 12:14:20|3230.5|3221.8|3230.31|3221.61|3230.53|3221.83|3229.97|3221.27|13
1641644070000|2022-01-08 12:14:30|3230.46|3221.76|3230.83|3222.13|3231.01|3222.31|3230.46|3221.76|26
1641644080000|2022-01-08 12:14:40|3230.79|3222.09|3231.23|3222.53|3231.23|3222.53|3230.37|3221.67|29
1641644090000|2022-01-08 12:14:50|3231.26|3222.56|3231.3|3222.6|3231.44|3222.74|3231.01|3222.31|36
1641644100000|2022-01-08 12:15:00|3231.29|3222.59|3231.16|3222.46|3231.29|3222.59|3231.16|3222.46|28
1641644110000|2022-01-08 12:15:10|3231.15|3222.45|3230.99|3222.29|3231.15|3222.45|3230.75|3222.05|25
1641644120000|2022-01-08 12:15:20|3231.21|3222.51|3230.9|3222.2|3231.21|3222.51|3230.9|3222.2|14
1641644130000|2022-01-08 12:15:30|3230.87|3222.17|3229.1|3220.4|3230.87|3222.17|3229.07|3220.37|25
1641644140000|2022-01-08 12:15:40|3229.07|3220.37|3227.55|3218.85|3229.07|3220.37|3227.3|3218.6|34
1641644150000|2022-01-08 12:15:50|3227.56|3218.86|3227.21|3218.51|3227.56|3218.86|3226.93|3218.23|20
1641644160000|2022-01-08 12:16:00|3227.22|3218.52|3227.42|3218.72|3227.59|3218.89|3227.22|3218.52|27
1641644170000|2022-01-08 12:16:10|3227.43|3218.73|3228.5|3219.8|3228.64|3219.94|3227.41|3218.71|26
1641644180000|2022-01-08 12:16:20|3228.48|3219.78|3228.43|3219.73|3228.53|3219.83|3228.25|3219.55|28
1641644190000|2022-01-08 12:16:30|3228.44|3219.74|3228.25|3219.55|3228.44|3219.74|3228.24|3219.54|24
1641644200000|2022-01-08 12:16:40|3228.26|3219.56|3227.34|3218.64|3228.35|3219.65|3227.31|3218.61|36
1641644210000|2022-01-08 12:16:50|3227.32|3218.62|3225.34|3216.64|3227.32|3218.62|3225.28|3216.58|34
1641644220000|2022-01-08 12:17:00|3225.42|3216.72|3225.55|3216.85|3225.59|3216.89|3225.37|3216.67|31
1641644230000|2022-01-08 12:17:10|3225.57|3216.87|3226.02|3217.32|3226.07|3217.37|3225.35|3216.65|31
1641644240000|2022-01-08 12:17:20|3226.01|3217.31|3225.34|3216.64|3226.07|3217.37|3225.18|3216.48|27
1641644250000|2022-01-08 12:17:30|3225.37|3216.67|3223.89|3215.19|3225.55|3216.85|3223.89|3215.19|34
1641644260000|2022-01-08 12:17:40|3223.73|3215.03|3223.75|3215.05|3223.75|3215.05|3223.25|3214.55|38
1641644270000|2022-01-08 12:17:50|3223.74|3215.04|3224.5|3215.8|3224.53|3215.83|3223.74|3215.04|28
1641644280000|2022-01-08 12:18:00|3224.53|3215.83|3224.88|3216.18|3225.38|3216.68|3224.53|3215.83|31
1641644290000|2022-01-08 12:18:10|3224.92|3216.22|3225.51|3216.81|3225.52|3216.82|3224.84|3216.14|29
1641644300000|2022-01-08 12:18:20|3225.5|3216.8|3225.34|3216.64|3225.51|3216.81|3225.25|3216.55|28
1641644310000|2022-01-08 12:18:30|3225.33|3216.63|3224.61|3215.91|3225.34|3216.64|3224.61|3215.91|31
1641644320000|2022-01-08 12:18:40|3224.62|3215.92|3224.97|3216.27|3224.97|3216.27|3224.62|3215.92|32
1641644330000|2022-01-08 12:18:50|3225.02|3216.32|3225.21|3216.51|3225.23|3216.53|3224.79|3216.09|28
1641644340000|2022-01-08 12:19:00|3225.26|3216.56|3226.36|3217.66|3226.36|3217.66|3225.26|3216.56|28
1641644350000|2022-01-08 12:19:10|3226.42|3217.72|3226.05|3217.35|3226.48|3217.78|3225.95|3217.25|31
1641644360000|2022-01-08 12:19:20|3226.06|3217.36|3225.26|3216.56|3226.07|3217.37|3225.26|3216.56|33
1641644370000|2022-01-08 12:19:30|3225.27|3216.57|3224.7|3216|3225.27|3216.57|3224.7|3216|32
1641644380000|2022-01-08 12:19:40|3224.68|3215.98|3224.53|3215.83|3224.73|3216.03|3224.5|3215.8|26
1641644390000|2022-01-08 12:19:50|3224.52|3215.82|3224.95|3216.25|3224.99|3216.29|3224.49|3215.79|23
1641644400000|2022-01-08 12:20:00|3224.91|3216.21|3225.4|3216.7|3225.41|3216.71|3224.89|3216.19|26
1641644410000|2022-01-08 12:20:10|3225.41|3216.71|3225.46|3216.76|3225.46|3216.76|3225.37|3216.67|30
1641644420000|2022-01-08 12:20:20|3225.49|3216.79|3224.88|3216.18|3225.49|3216.79|3224.88|3216.18|31
1641644430000|2022-01-08 12:20:30|3224.86|3216.16|3225.01|3216.31|3225.01|3216.31|3224.83|3216.13|18
1641644440000|2022-01-08 12:20:40|3225.04|3216.34|3225.72|3217.02|3225.74|3217.04|3225.04|3216.34|25
1641644450000|2022-01-08 12:20:50|3225.8|3217.1|3225.83|3217.13|3225.94|3217.24|3225.79|3217.09|22
1641644460000|2022-01-08 12:21:00|3225.81|3217.11|3226.28|3217.58|3226.38|3217.68|3225.66|3216.96|29
1641644470000|2022-01-08 12:21:10|3226.35|3217.65|3226.14|3217.44|3226.38|3217.68|3226.08|3217.38|34
1641644480000|2022-01-08 12:21:20|3226.13|3217.43|3225.41|3216.71|3226.21|3217.51|3225.41|3216.71|21
1641644490000|2022-01-08 12:21:30|3225.38|3216.68|3224.93|3216.23|3225.4|3216.7|3224.93|3216.23|27
1641644500000|2022-01-08 12:21:40|3224.88|3216.18|3224.83|3216.13|3224.93|3216.23|3224.6|3215.9|25
1641644510000|2022-01-08 12:21:50|3224.84|3216.14|3224.73|3216.03|3224.87|3216.17|3224.72|3216.02|20
1641644520000|2022-01-08 12:22:00|3224.77|3216.07|3225.85|3217.15|3226.37|3217.67|3224.77|3216.07|27
1641644530000|2022-01-08 12:22:10|3225.86|3217.16|3225.6|3216.9|3225.91|3217.21|3225.58|3216.88|33
1641644540000|2022-01-08 12:22:20|3225.58|3216.88|3224.31|3215.61|3225.58|3216.88|3224.26|3215.56|34
1641644550000|2022-01-08 12:22:30|3224.32|3215.62|3224.74|3216.04|3224.81|3216.11|3224.32|3215.62|33
1641644560000|2022-01-08 12:22:40|3224.81|3216.11|3224.79|3216.09|3225.05|3216.35|3224.72|3216.02|26
1641644570000|2022-01-08 12:22:50|3224.77|3216.07|3223.82|3215.12|3224.89|3216.19|3223.82|3215.12|26
1641644580000|2022-01-08 12:23:00|3223.86|3215.16|3223.64|3214.94|3223.9|3215.2|3223.64|3214.94|24
1641644590000|2022-01-08 12:23:10|3223.68|3214.98|3224.22|3215.52|3224.22|3215.52|3223.66|3214.96|28
1641644600000|2022-01-08 12:23:20|3224.17|3215.47|3224.07|3215.37|3224.19|3215.49|3224.03|3215.33|22
1641644610000|2022-01-08 12:23:30|3224.02|3215.32|3222.47|3213.77|3224.04|3215.34|3222.47|3213.77|30
1641644620000|2022-01-08 12:23:40|3222.48|3213.78|3221.95|3213.25|3222.52|3213.82|3221.84|3213.14|29
1641644630000|2022-01-08 12:23:50|3221.94|3213.24|3220.53|3211.83|3222.03|3213.33|3220.53|3211.83|32
1641644640000|2022-01-08 12:24:00|3220.52|3211.82|3221.75|3213.05|3221.83|3213.13|3220.52|3211.82|35
1641644650000|2022-01-08 12:24:10|3221.77|3213.07|3221.47|3212.77|3221.77|3213.07|3221.4|3212.7|30
1641644660000|2022-01-08 12:24:20|3221.49|3212.79|3221.51|3212.81|3221.75|3213.05|3221.47|3212.77|36
1641644670000|2022-01-08 12:24:30|3221.49|3212.79|3220.98|3212.28|3222.18|3213.48|3220.98|3212.28|33
1641644680000|2022-01-08 12:24:40|3220.89|3212.19|3220.04|3211.34|3220.94|3212.24|3220.04|3211.34|32
1641644690000|2022-01-08 12:24:50|3219.93|3211.23|3218.47|3209.77|3219.93|3211.23|3218.45|3209.75|36
1641644700000|2022-01-08 12:25:00|3218.42|3209.72|3218.06|3209.36|3218.54|3209.84|3217.86|3209.16|37
1641644710000|2022-01-08 12:25:10|3218.08|3209.38|3217.3|3208.6|3218.11|3209.41|3217.3|3208.6|36
1641644720000|2022-01-08 12:25:20|3217.34|3208.64|3218.03|3209.33|3218.03|3209.33|3217.28|3208.58|35
1641644730000|2022-01-08 12:25:30|3218.04|3209.34|3218.35|3209.65|3218.43|3209.73|3218.04|3209.34|28
1641644740000|2022-01-08 12:25:40|3218.57|3209.87|3219.78|3211.08|3219.91|3211.21|3218.57|3209.87|33
1641644750000|2022-01-08 12:25:50|3219.79|3211.09|3219.27|3210.57|3220.19|3211.49|3219.21|3210.51|36
1641644760000|2022-01-08 12:26:00|3219.28|3210.58|3220.7|3212|3220.76|3212.06|3219.28|3210.58|39
1641644770000|2022-01-08 12:26:10|3220.68|3211.98|3220.75|3212.05|3220.88|3212.18|3220.08|3211.38|34
1641644780000|2022-01-08 12:26:20|3220.69|3211.99|3220.84|3212.14|3221|3212.3|3220.69|3211.99|24
1641644790000|2022-01-08 12:26:30|3220.76|3212.06|3220.7|3212|3220.84|3212.14|3220.66|3211.96|33
1641644800000|2022-01-08 12:26:40|3220.66|3211.96|3221.37|3212.67|3221.4|3212.7|3220.65|3211.95|24
1641644810000|2022-01-08 12:26:50|3221.38|3212.68|3221.49|3212.79|3222.47|3213.77|3221.37|3212.67|28
1641644820000|2022-01-08 12:27:00|3221.51|3212.81|3220.61|3211.91|3221.57|3212.87|3220.61|3211.91|35
1641644830000|2022-01-08 12:27:10|3220.48|3211.78|3218.96|3210.26|3220.48|3211.78|3218.06|3209.36|34
1641644840000|2022-01-08 12:27:20|3218.94|3210.24|3220.09|3211.39|3220.13|3211.43|3218.9|3210.2|32
1641644850000|2022-01-08 12:27:30|3220.1|3211.4|3219.76|3211.06|3220.85|3212.15|3219.76|3211.06|33
1641644860000|2022-01-08 12:27:40|3219.73|3211.03|3217.44|3208.74|3219.83|3211.13|3217.23|3208.53|36
1641644870000|2022-01-08 12:27:50|3217.47|3208.77|3217.26|3208.56|3218.31|3209.61|3217.26|3208.56|35
1641644880000|2022-01-08 12:28:00|3217.31|3208.61|3217.64|3208.94|3218.39|3209.69|3217.31|3208.61|34
1641644890000|2022-01-08 12:28:10|3217.62|3208.92|3217.99|3209.29|3218.11|3209.41|3217.61|3208.91|32
1641644900000|2022-01-08 12:28:20|3217.98|3209.28|3218.71|3210.01|3218.78|3210.08|3217.9|3209.2|35
1641644910000|2022-01-08 12:28:30|3218.67|3209.97|3218.61|3209.91|3218.67|3209.97|3218.5|3209.8|26
1641644920000|2022-01-08 12:28:40|3218.64|3209.94|3218.67|3209.97|3218.95|3210.25|3218.59|3209.89|23
1641644930000|2022-01-08 12:28:50|3218.66|3209.96|3220.18|3211.48|3220.18|3211.48|3218.61|3209.91|27
1641644940000|2022-01-08 12:29:00|3220.23|3211.53|3219.55|3210.85|3220.24|3211.54|3219.54|3210.84|29
1641644950000|2022-01-08 12:29:10|3219.57|3210.87|3218.78|3210.08|3219.61|3210.91|3218.73|3210.03|30
1641644960000|2022-01-08 12:29:20|3218.8|3210.1|3218.83|3210.13|3218.93|3210.23|3218.79|3210.09|29
1641644970000|2022-01-08 12:29:30|3218.61|3209.91|3219.48|3210.78|3219.48|3210.78|3218.03|3209.33|37
1641644980000|2022-01-08 12:29:40|3219.46|3210.76|3220.77|3212.07|3220.92|3212.22|3219.44|3210.74|27
1641644990000|2022-01-08 12:29:50|3220.75|3212.05|3220.83|3212.13|3220.88|3212.18|3220.75|3212.05|28
1641645000000|2022-01-08 12:30:00|3220.86|3212.16|3220.84|3212.14|3221.6|3212.9|3220.8|3212.1|29
1641645010000|2022-01-08 12:30:10|3220.79|3212.09|3220.84|3212.14|3220.91|3212.21|3220.67|3211.97|29
1641645020000|2022-01-08 12:30:20|3220.82|3212.12|3218.11|3209.41|3221.46|3212.76|3218.11|3209.41|39
1641645030000|2022-01-08 12:30:30|3217.88|3209.18|3217.99|3209.29|3218.41|3209.71|3217.07|3208.37|37
1641645040000|2022-01-08 12:30:40|3217.98|3209.28|3217.14|3208.44|3218.2|3209.5|3217.14|3208.44|37
1641645050000|2022-01-08 12:30:50|3217.16|3208.46|3217.27|3208.57|3217.58|3208.88|3216.69|3207.99|34
1641645060000|2022-01-08 12:31:00|3217.35|3208.65|3218.12|3209.42|3218.9|3210.2|3217.35|3208.65|38
1641645070000|2022-01-08 12:31:10|3218.14|3209.44|3218.87|3210.17|3218.87|3210.17|3218.11|3209.41|32
1641645080000|2022-01-08 12:31:20|3218.95|3210.25|3218.39|3209.69|3219.05|3210.35|3218.36|3209.66|33
1641645090000|2022-01-08 12:31:30|3218.44|3209.74|3217.96|3209.26|3218.5|3209.8|3217.65|3208.95|33
1641645100000|2022-01-08 12:31:40|3217.97|3209.27|3218.44|3209.74|3218.46|3209.76|3217.91|3209.21|29
1641645110000|2022-01-08 12:31:50|3218.29|3209.59|3218.59|3209.89|3219.43|3210.73|3218.29|3209.59|34
1641645120000|2022-01-08 12:32:00|3218.54|3209.84|3217.46|3208.76|3218.54|3209.84|3217.39|3208.69|33
1641645130000|2022-01-08 12:32:10|3217.5|3208.8|3216.7|3208|3217.58|3208.88|3216.7|3208|34
1641645140000|2022-01-08 12:32:20|3216.66|3207.96|3218.03|3209.33|3218.15|3209.45|3216.55|3207.85|31
1641645150000|2022-01-08 12:32:30|3218.04|3209.34|3218.94|3210.24|3219.36|3210.66|3218.04|3209.34|36
1641645160000|2022-01-08 12:32:40|3218.92|3210.22|3218.34|3209.64|3219.04|3210.34|3218.22|3209.52|33
1641645170000|2022-01-08 12:32:50|3218.32|3209.62|3218.22|3209.52|3218.35|3209.65|3218.16|3209.46|29
1641645180000|2022-01-08 12:33:00|3218.21|3209.51|3218.13|3209.43|3218.52|3209.82|3218.08|3209.38|32
1641645190000|2022-01-08 12:33:10|3218.2|3209.5|3218.3|3209.6|3218.31|3209.61|3218.02|3209.32|31
1641645200000|2022-01-08 12:33:20|3218.28|3209.58|3217.21|3208.51|3218.46|3209.76|3217.16|3208.46|29
1641645210000|2022-01-08 12:33:30|3217.1|3208.4|3215.79|3207.09|3217.1|3208.4|3215.75|3207.05|31
1641645220000|2022-01-08 12:33:40|3215.77|3207.07|3215.38|3206.68|3216.07|3207.37|3215.38|3206.68|31
1641645230000|2022-01-08 12:33:50|3215.21|3206.51|3214.97|3206.27|3215.21|3206.51|3214.93|3206.23|33
1641645240000|2022-01-08 12:34:00|3214.96|3206.26|3215.12|3206.42|3215.25|3206.55|3214.93|3206.23|30
1641645250000|2022-01-08 12:34:10|3215.1|3206.4|3215.7|3207|3215.86|3207.16|3215.1|3206.4|36
1641645260000|2022-01-08 12:34:20|3215.65|3206.95|3215.38|3206.68|3215.65|3206.95|3215.38|3206.68|23
1641645270000|2022-01-08 12:34:30|3215.3|3206.6|3215.48|3206.78|3215.61|3206.91|3215.12|3206.42|33
1641645280000|2022-01-08 12:34:40|3215.35|3206.65|3215.19|3206.49|3215.37|3206.67|3215.18|3206.48|31
1641645290000|2022-01-08 12:34:50|3215.16|3206.46|3217.22|3208.52|3218.53|3209.83|3215.16|3206.46|36
1641645300000|2022-01-08 12:35:00|3217.1|3208.4|3216.84|3208.14|3217.1|3208.4|3216.2|3207.5|37
1641645310000|2022-01-08 12:35:10|3216.81|3208.11|3216.91|3208.21|3217.01|3208.31|3216.53|3207.83|34
1641645320000|2022-01-08 12:35:20|3216.75|3208.05|3216.58|3207.88|3216.86|3208.16|3216.5|3207.8|35
1641645330000|2022-01-08 12:35:30|3216.6|3207.9|3217.03|3208.33|3217.03|3208.33|3216.55|3207.85|18
1641645340000|2022-01-08 12:35:40|3217.02|3208.32|3217.63|3208.93|3218|3209.3|3216.92|3208.22|24
1641645350000|2022-01-08 12:35:50|3217.53|3208.83|3217.69|3208.99|3217.76|3209.06|3217.51|3208.81|32
1641645360000|2022-01-08 12:36:00|3217.7|3209|3217.74|3209.04|3217.78|3209.08|3217.7|3209|19
1641645370000|2022-01-08 12:36:10|3217.73|3209.03|3217.39|3208.69|3218.21|3209.51|3217.35|3208.65|19
1641645380000|2022-01-08 12:36:20|3217.27|3208.57|3217.28|3208.58|3217.28|3208.58|3216.68|3207.98|30
1641645390000|2022-01-08 12:36:30|3217.25|3208.55|3217.17|3208.47|3217.36|3208.66|3217.12|3208.42|31
1641645400000|2022-01-08 12:36:40|3217.16|3208.46|3217.04|3208.34|3217.41|3208.71|3217.04|3208.34|25
1641645410000|2022-01-08 12:36:50|3217.05|3208.35|3217.82|3209.12|3217.93|3209.23|3217.05|3208.35|31
1641645420000|2022-01-08 12:37:00|3217.79|3209.09|3218.1|3209.4|3218.1|3209.4|3217.64|3208.94|29
1641645430000|2022-01-08 12:37:10|3218.29|3209.59|3218.24|3209.54|3218.34|3209.64|3218.23|3209.53|27
1641645440000|2022-01-08 12:37:20|3218.33|3209.63|3217.69|3208.99|3218.38|3209.68|3217.68|3208.98|19
1641645450000|2022-01-08 12:37:30|3217.84|3209.14|3217.31|3208.61|3217.93|3209.23|3217.27|3208.57|13
1641645460000|2022-01-08 12:37:40|3217.3|3208.6|3217.48|3208.78|3217.56|3208.86|3217.28|3208.58|26
1641645470000|2022-01-08 12:37:50|3217.46|3208.76|3214.9|3206.2|3217.47|3208.77|3214.89|3206.19|33
1641645480000|2022-01-08 12:38:00|3214.89|3206.19|3215.42|3206.72|3215.64|3206.94|3214.62|3205.92|33
1641645490000|2022-01-08 12:38:10|3215.43|3206.73|3215.9|3207.2|3216.07|3207.37|3215.28|3206.58|34
1641645500000|2022-01-08 12:38:20|3215.91|3207.21|3215.37|3206.67|3215.96|3207.26|3215.16|3206.46|33
1641645510000|2022-01-08 12:38:30|3215.36|3206.66|3215.16|3206.46|3215.39|3206.69|3215.12|3206.42|35
1641645520000|2022-01-08 12:38:40|3215.2|3206.5|3214.97|3206.27|3215.43|3206.73|3214.33|3205.63|35
1641645530000|2022-01-08 12:38:50|3214.89|3206.19|3214.59|3205.89|3214.98|3206.28|3214.59|3205.89|26
1641645540000|2022-01-08 12:39:00|3214.53|3205.83|3214.69|3205.99|3214.78|3206.08|3214.39|3205.69|31
1641645550000|2022-01-08 12:39:10|3214.68|3205.98|3214.48|3205.78|3214.69|3205.99|3214.48|3205.78|27
1641645560000|2022-01-08 12:39:20|3214.5|3205.8|3214.32|3205.62|3214.62|3205.92|3214.32|3205.62|16
1641645570000|2022-01-08 12:39:30|3214.34|3205.64|3211.42|3202.72|3214.34|3205.64|3211.42|3202.72|36
1641645580000|2022-01-08 12:39:40|3211.49|3202.79|3210.86|3202.16|3211.49|3202.79|3210.86|3202.16|38
1641645590000|2022-01-08 12:39:50|3210.84|3202.14|3211.19|3202.49|3211.21|3202.51|3210.65|3201.95|33
1641645600000|2022-01-08 12:40:00|3211.13|3202.43|3210.69|3201.99|3211.28|3202.58|3210.46|3201.76|36
1641645610000|2022-01-08 12:40:10|3210.76|3202.06|3210.21|3201.51|3210.77|3202.07|3210.19|3201.49|37
1641645620000|2022-01-08 12:40:20|3210.22|3201.52|3208.42|3199.72|3210.23|3201.53|3208.37|3199.67|37
1641645630000|2022-01-08 12:40:30|3208.26|3199.56|3208.19|3199.49|3208.42|3199.72|3208.19|3199.49|26
1641645640000|2022-01-08 12:40:40|3208.23|3199.53|3209.68|3200.98|3209.89|3201.19|3208.23|3199.53|33
1641645650000|2022-01-08 12:40:50|3209.61|3200.91|3208.14|3199.44|3209.61|3200.91|3208.14|3199.44|37
1641645660000|2022-01-08 12:41:00|3207.93|3199.23|3208.09|3199.39|3208.31|3199.61|3207.68|3198.98|31
1641645670000|2022-01-08 12:41:10|3208.06|3199.36|3208.09|3199.39|3208.11|3199.41|3207.87|3199.17|32
1641645680000|2022-01-08 12:41:20|3207.99|3199.29|3208.1|3199.4|3208.12|3199.42|3207.88|3199.18|31
1641645690000|2022-01-08 12:41:30|3208.07|3199.37|3208.34|3199.64|3208.34|3199.64|3207.96|3199.26|27
1641645700000|2022-01-08 12:41:40|3208.35|3199.65|3207.71|3199.01|3209.28|3200.58|3207.47|3198.77|37
1641645710000|2022-01-08 12:41:50|3207.75|3199.05|3207.76|3199.06|3208.08|3199.38|3207.7|3199|32
1641645720000|2022-01-08 12:42:00|3207.73|3199.03|3207.98|3199.28|3208.31|3199.61|3207.73|3199.03|29
1641645730000|2022-01-08 12:42:10|3207.94|3199.24|3206.54|3197.84|3207.96|3199.26|3206.45|3197.75|32
1641645740000|2022-01-08 12:42:20|3206.48|3197.78|3206.59|3197.89|3206.74|3198.04|3206.48|3197.78|30
1641645750000|2022-01-08 12:42:30|3206.62|3197.92|3205.36|3196.66|3206.63|3197.93|3205.27|3196.57|35
1641645760000|2022-01-08 12:42:40|3205.31|3196.61|3205.85|3197.15|3205.88|3197.18|3205.28|3196.58|30
1641645770000|2022-01-08 12:42:50|3205.83|3197.13|3205.93|3197.23|3205.93|3197.23|3205.51|3196.81|36
1641645780000|2022-01-08 12:43:00|3205.92|3197.22|3205.74|3197.04|3205.92|3197.22|3205.64|3196.94|36
1641645790000|2022-01-08 12:43:10|3205.71|3197.01|3205.08|3196.38|3205.86|3197.16|3205.08|3196.38|34
1641645800000|2022-01-08 12:43:20|3205.04|3196.34|3205.05|3196.35|3205.1|3196.4|3205.03|3196.33|20
1641645810000|2022-01-08 12:43:30|3205.04|3196.34|3205.03|3196.33|3205.08|3196.38|3204.85|3196.15|21
1641645820000|2022-01-08 12:43:40|3205.01|3196.31|3204.83|3196.13|3205.09|3196.39|3204.79|3196.09|27
1641645830000|2022-01-08 12:43:50|3204.78|3196.08|3204.94|3196.24|3204.94|3196.24|3204.71|3196.01|30
1641645840000|2022-01-08 12:44:00|3204.97|3196.27|3206.56|3197.86|3206.56|3197.86|3204.97|3196.27|33
1641645850000|2022-01-08 12:44:10|3206.54|3197.84|3206.54|3197.84|3206.59|3197.89|3206.2|3197.5|33
1641645860000|2022-01-08 12:44:20|3206.55|3197.85|3206.86|3198.16|3206.89|3198.19|3205.94|3197.24|34
1641645870000|2022-01-08 12:44:30|3206.87|3198.17|3205.9|3197.2|3206.9|3198.2|3205.58|3196.88|38
1641645880000|2022-01-08 12:44:40|3206.24|3197.54|3205.33|3196.63|3206.3|3197.6|3205.12|3196.42|35
1641645890000|2022-01-08 12:44:50|3205.25|3196.55|3205.18|3196.48|3205.29|3196.59|3205.09|3196.39|22
1641645900000|2022-01-08 12:45:00|3205.2|3196.5|3205.77|3197.07|3205.77|3197.07|3204.79|3196.09|35
1641645910000|2022-01-08 12:45:10|3206.15|3197.45|3205.95|3197.25|3206.28|3197.58|3205.94|3197.24|29
1641645920000|2022-01-08 12:45:20|3205.97|3197.27|3205.3|3196.6|3205.97|3197.27|3205.16|3196.46|36
1641645930000|2022-01-08 12:45:30|3205.27|3196.57|3206.15|3197.45|3206.43|3197.73|3204.83|3196.13|32
1641645940000|2022-01-08 12:45:40|3206.17|3197.47|3208.21|3199.51|3208.21|3199.51|3206.14|3197.44|33
1641645950000|2022-01-08 12:45:50|3208.25|3199.55|3206.03|3197.33|3208.34|3199.64|3206.03|3197.33|37
1641645960000|2022-01-08 12:46:00|3206.12|3197.42|3206.63|3197.93|3206.89|3198.19|3206.11|3197.41|39
1641645970000|2022-01-08 12:46:10|3206.66|3197.96|3206.82|3198.12|3206.96|3198.26|3206.5|3197.8|37
1641645980000|2022-01-08 12:46:20|3206.81|3198.11|3205.87|3197.17|3206.95|3198.25|3205.86|3197.16|28
1641645990000|2022-01-08 12:46:30|3205.89|3197.19|3206.44|3197.74|3206.53|3197.83|3205.79|3197.09|27
1641646000000|2022-01-08 12:46:40|3206.4|3197.7|3206.62|3197.92|3206.73|3198.03|3206.31|3197.61|25
1641646010000|2022-01-08 12:46:50|3206.61|3197.91|3206.47|3197.77|3206.75|3198.05|3206.19|3197.49|35
1641646020000|2022-01-08 12:47:00|3206.31|3197.61|3205.81|3197.11|3206.59|3197.89|3205.66|3196.96|35
1641646030000|2022-01-08 12:47:10|3205.8|3197.1|3205.4|3196.7|3205.92|3197.22|3205.39|3196.69|26
1641646040000|2022-01-08 12:47:20|3204.86|3196.16|3207.89|3199.19|3207.89|3199.19|3203.65|3194.95|38
1641646050000|2022-01-08 12:47:30|3208.47|3199.77|3206.6|3197.9|3208.47|3199.77|3206.54|3197.84|36
1641646060000|2022-01-08 12:47:40|3206.59|3197.89|3206.28|3197.58|3206.6|3197.9|3205.29|3196.59|37
1641646070000|2022-01-08 12:47:50|3206.36|3197.66|3205.83|3197.13|3206.49|3197.79|3205.3|3196.6|37
1641646080000|2022-01-08 12:48:00|3205.78|3197.08|3205.05|3196.35|3205.82|3197.12|3205.05|3196.35|35
1641646090000|2022-01-08 12:48:10|3205.14|3196.44|3204.81|3196.11|3205.27|3196.57|3204.78|3196.08|35
1641646100000|2022-01-08 12:48:20|3204.77|3196.07|3201.22|3192.52|3204.77|3196.07|3201.22|3192.52|37
1641646110000|2022-01-08 12:48:30|3201|3192.3|3200.25|3191.55|3201|3192.3|3200.08|3191.38|34
1641646120000|2022-01-08 12:48:40|3200.11|3191.41|3199.44|3190.74|3200.36|3191.66|3199.31|3190.61|33
1641646130000|2022-01-08 12:48:50|3199.56|3190.86|3199.84|3191.14|3200.93|3192.23|3199.56|3190.86|37
1641646140000|2022-01-08 12:49:00|3199.78|3191.08|3198.65|3189.95|3200.8|3192.1|3198.49|3189.79|33
1641646150000|2022-01-08 12:49:10|3198.63|3189.93|3200.63|3191.93|3200.66|3191.96|3198.62|3189.92|36
1641646160000|2022-01-08 12:49:20|3200.65|3191.95|3201.04|3192.34|3201.43|3192.73|3200.65|3191.95|31
1641646170000|2022-01-08 12:49:30|3201.03|3192.33|3201.29|3192.59|3201.29|3192.59|3200|3191.3|37
1641646180000|2022-01-08 12:49:40|3201.42|3192.72|3201.12|3192.42|3202.01|3193.31|3200.9|3192.2|31
1641646190000|2022-01-08 12:49:50|3201.15|3192.45|3201.49|3192.79|3201.5|3192.8|3201.15|3192.45|31
1641646200000|2022-01-08 12:50:00|3201.59|3192.89|3201.72|3193.02|3202.83|3194.13|3201.55|3192.85|36
1641646210000|2022-01-08 12:50:10|3201.69|3192.99|3202.25|3193.55|3202.51|3193.81|3201.6|3192.9|33
1641646220000|2022-01-08 12:50:20|3202.26|3193.56|3202.17|3193.47|3202.53|3193.83|3202.11|3193.41|24
1641646230000|2022-01-08 12:50:30|3202.16|3193.46|3202.48|3193.78|3202.56|3193.86|3202.12|3193.42|30
1641646240000|2022-01-08 12:50:40|3202.46|3193.76|3202.69|3193.99|3202.7|3194|3202.46|3193.76|17
1641646250000|2022-01-08 12:50:50|3202.72|3194.02|3203.79|3195.09|3203.88|3195.18|3202.72|3194.02|28
1641646260000|2022-01-08 12:51:00|3203.81|3195.11|3203.14|3194.44|3203.87|3195.17|3202.95|3194.25|24
1641646270000|2022-01-08 12:51:10|3203.16|3194.46|3203.37|3194.67|3203.37|3194.67|3203.16|3194.46|25
1641646280000|2022-01-08 12:51:20|3203.34|3194.64|3204.29|3195.59|3204.44|3195.74|3203.34|3194.64|24
1641646290000|2022-01-08 12:51:30|3204.39|3195.69|3205.08|3196.38|3205.98|3197.28|3204.39|3195.69|36
1641646300000|2022-01-08 12:51:40|3205.1|3196.4|3204.92|3196.22|3205.15|3196.45|3204.87|3196.17|18
1641646310000|2022-01-08 12:51:50|3204.95|3196.25|3206.3|3197.6|3206.33|3197.63|3204.94|3196.24|28
1641646320000|2022-01-08 12:52:00|3206.19|3197.49|3206.42|3197.72|3206.6|3197.9|3206.18|3197.48|32
1641646330000|2022-01-08 12:52:10|3206.41|3197.71|3206.73|3198.03|3206.73|3198.03|3206.37|3197.67|31
1641646340000|2022-01-08 12:52:20|3206.51|3197.81|3206.54|3197.84|3206.58|3197.88|3206.4|3197.7|22
1641646350000|2022-01-08 12:52:30|3206.53|3197.83|3206.51|3197.81|3206.62|3197.92|3206.47|3197.77|32
1641646360000|2022-01-08 12:52:40|3206.19|3197.49|3205.72|3197.02|3206.19|3197.49|3205.53|3196.83|32
1641646370000|2022-01-08 12:52:50|3205.83|3197.13|3205.67|3196.97|3205.87|3197.17|3205.6|3196.9|27
1641646380000|2022-01-08 12:53:00|3205.7|3197|3206.71|3198.01|3206.73|3198.03|3205.7|3197|33
1641646390000|2022-01-08 12:53:10|3206.78|3198.08|3206.19|3197.49|3207.06|3198.36|3205.92|3197.22|37
1641646400000|2022-01-08 12:53:20|3206.22|3197.52|3206.11|3197.41|3206.25|3197.55|3206.09|3197.39|25
1641646410000|2022-01-08 12:53:30|3206.1|3197.4|3206.34|3197.64|3206.35|3197.65|3206.1|3197.4|20
1641646420000|2022-01-08 12:53:40|3206.33|3197.63|3206.33|3197.63|3206.41|3197.71|3206.28|3197.58|28
1641646430000|2022-01-08 12:53:50|3206.35|3197.65|3206.71|3198.01|3206.71|3198.01|3206.35|3197.65|25
1641646440000|2022-01-08 12:54:00|3206.75|3198.05|3206.51|3197.81|3206.75|3198.05|3206.4|3197.7|29
1641646450000|2022-01-08 12:54:10|3206.47|3197.77|3206.45|3197.75|3206.54|3197.84|3206.39|3197.69|26
1641646460000|2022-01-08 12:54:20|3206.42|3197.72|3206.01|3197.31|3206.42|3197.72|3205.77|3197.07|35
1641646470000|2022-01-08 12:54:30|3205.99|3197.29|3205.95|3197.25|3206.01|3197.31|3205.77|3197.07|30
1641646480000|2022-01-08 12:54:40|3205.97|3197.27|3204.24|3195.54|3205.97|3197.27|3204.24|3195.54|28
1641646490000|2022-01-08 12:54:50|3204.3|3195.6|3204.1|3195.4|3204.3|3195.6|3203.94|3195.24|27
1641646500000|2022-01-08 12:55:00|3204.11|3195.41|3205.06|3196.36|3205.1|3196.4|3204.11|3195.41|27
1641646510000|2022-01-08 12:55:10|3205.07|3196.37|3205.73|3197.03|3205.82|3197.12|3205.07|3196.37|27
1641646520000|2022-01-08 12:55:20|3205.75|3197.05|3205.79|3197.09|3205.89|3197.19|3205.74|3197.04|21
1641646530000|2022-01-08 12:55:30|3205.78|3197.08|3206.05|3197.35|3206.23|3197.53|3205.73|3197.03|33
1641646540000|2022-01-08 12:55:40|3206.04|3197.34|3206.02|3197.32|3206.19|3197.49|3206.02|3197.32|23
1641646550000|2022-01-08 12:55:50|3206.06|3197.36|3205.29|3196.59|3206.13|3197.43|3205.27|3196.57|23
1641646560000|2022-01-08 12:56:00|3205.19|3196.49|3205.75|3197.05|3205.75|3197.05|3205|3196.3|31
1641646570000|2022-01-08 12:56:10|3206.1|3197.4|3206.21|3197.51|3206.39|3197.69|3206.04|3197.34|26
1641646580000|2022-01-08 12:56:20|3206.22|3197.52|3206.06|3197.36|3206.29|3197.59|3205.77|3197.07|29
1641646590000|2022-01-08 12:56:30|3206.07|3197.37|3206.09|3197.39|3206.11|3197.41|3206.06|3197.36|16
1641646600000|2022-01-08 12:56:40|3206.1|3197.4|3204.98|3196.28|3206.1|3197.4|3204.93|3196.23|25
1641646610000|2022-01-08 12:56:50|3204.82|3196.12|3205.04|3196.34|3205.18|3196.48|3204.74|3196.04|31
1641646620000|2022-01-08 12:57:00|3205.02|3196.32|3205.99|3197.29|3206.08|3197.38|3204.98|3196.28|32
1641646630000|2022-01-08 12:57:10|3206|3197.3|3206.06|3197.36|3206.11|3197.41|3205.76|3197.06|31
1641646640000|2022-01-08 12:57:20|3206.07|3197.37|3206.18|3197.48|3206.25|3197.55|3205.88|3197.18|26
1641646650000|2022-01-08 12:57:30|3206.1|3197.4|3205.68|3196.98|3206.14|3197.44|3205.5|3196.8|35
1641646660000|2022-01-08 12:57:40|3205.69|3196.99|3205.76|3197.06|3205.91|3197.21|3205.65|3196.95|31
1641646670000|2022-01-08 12:57:50|3205.8|3197.1|3206.14|3197.44|3206.19|3197.49|3205.79|3197.09|28
1641646680000|2022-01-08 12:58:00|3206.1|3197.4|3206.17|3197.47|3206.32|3197.62|3206.09|3197.39|31
1641646690000|2022-01-08 12:58:10|3206.16|3197.46|3206.3|3197.6|3206.33|3197.63|3206.06|3197.36|25
1641646700000|2022-01-08 12:58:20|3206.31|3197.61|3206.35|3197.65|3206.39|3197.69|3206.15|3197.45|26
1641646710000|2022-01-08 12:58:30|3206.41|3197.71|3206.42|3197.72|3206.42|3197.72|3206.28|3197.58|25
1641646720000|2022-01-08 12:58:40|3206.33|3197.63|3206.44|3197.74|3206.44|3197.74|3206.26|3197.56|27
1641646730000|2022-01-08 12:58:50|3206.4|3197.7|3206.44|3197.74|3206.51|3197.81|3206.35|3197.65|18
1641646740000|2022-01-08 12:59:00|3206.47|3197.77|3206.32|3197.62|3206.47|3197.77|3206.24|3197.54|25
1641646750000|2022-01-08 12:59:10|3206.33|3197.63|3206.14|3197.44|3206.48|3197.78|3206.05|3197.35|22
1641646760000|2022-01-08 12:59:20|3206.15|3197.45|3206.57|3197.87|3206.58|3197.88|3206.15|3197.45|30
1641646770000|2022-01-08 12:59:30|3206.64|3197.94|3206.49|3197.79|3206.65|3197.95|3206.47|3197.77|21
1641646780000|2022-01-08 12:59:40|3206.41|3197.71|3206.15|3197.45|3206.6|3197.9|3206.12|3197.42|25
1641646790000|2022-01-08 12:59:50|3206.1|3197.4|3206.19|3197.49|3206.29|3197.59|3206.1|3197.4|23
1641646800000|2022-01-08 13:00:00|3206.12|3197.42|3205.43|3196.73|3206.28|3197.58|3205.42|3196.72|27
1641646810000|2022-01-08 13:00:10|3205.49|3196.79|3205.12|3196.42|3205.58|3196.88|3204.99|3196.29|31
1641646820000|2022-01-08 13:00:20|3205.1|3196.4|3202.78|3194.08|3205.11|3196.41|3202.78|3194.08|28
1641646830000|2022-01-08 13:00:30|3202.79|3194.09|3203.25|3194.55|3203.26|3194.56|3202.79|3194.09|21
1641646840000|2022-01-08 13:00:40|3203.26|3194.56|3203.5|3194.8|3203.8|3195.1|3203.26|3194.56|27
1641646850000|2022-01-08 13:00:50|3203.51|3194.81|3203.43|3194.73|3203.63|3194.93|3203.42|3194.72|30
1641646860000|2022-01-08 13:01:00|3203.45|3194.75|3203.15|3194.45|3203.6|3194.9|3203.12|3194.42|32
1641646870000|2022-01-08 13:01:10|3203.17|3194.47|3201.04|3192.34|3203.2|3194.5|3200.98|3192.28|37
1641646880000|2022-01-08 13:01:20|3201.05|3192.35|3200.55|3191.85|3201.07|3192.37|3200.55|3191.85|24
1641646890000|2022-01-08 13:01:30|3200.54|3191.84|3199.11|3190.41|3200.54|3191.84|3199.09|3190.39|24
1641646900000|2022-01-08 13:01:40|3198.84|3190.14|3199.61|3190.91|3199.94|3191.24|3198.77|3190.07|29
1641646910000|2022-01-08 13:01:50|3199.51|3190.81|3201.17|3192.47|3201.41|3192.71|3199.51|3190.81|34
1641646920000|2022-01-08 13:02:00|3201.16|3192.46|3201.89|3193.19|3202.73|3194.03|3201.16|3192.46|36
1641646930000|2022-01-08 13:02:10|3201.88|3193.18|3202.41|3193.71|3202.44|3193.74|3201.82|3193.12|34
1641646940000|2022-01-08 13:02:20|3202.42|3193.72|3202.74|3194.04|3202.86|3194.16|3202.19|3193.49|33
1641646950000|2022-01-08 13:02:30|3202.73|3194.03|3203.81|3195.11|3203.81|3195.11|3202.44|3193.74|39
1641646960000|2022-01-08 13:02:40|3203.79|3195.09|3204.61|3195.91|3204.68|3195.98|3203.79|3195.09|28
1641646970000|2022-01-08 13:02:50|3204.56|3195.86|3204.69|3195.99|3204.69|3195.99|3204.52|3195.82|20
1641646980000|2022-01-08 13:03:00|3204.68|3195.98|3206.32|3197.62|3206.43|3197.73|3204.68|3195.98|30
1641646990000|2022-01-08 13:03:10|3206.33|3197.63|3207.32|3198.62|3207.39|3198.69|3206.3|3197.6|32
1641647000000|2022-01-08 13:03:20|3207.36|3198.66|3208.37|3199.67|3208.38|3199.68|3207.36|3198.66|32
1641647010000|2022-01-08 13:03:30|3208.39|3199.69|3208.76|3200.06|3208.91|3200.21|3208.08|3199.38|38
1641647020000|2022-01-08 13:03:40|3208.75|3200.05|3209.14|3200.44|3209.18|3200.48|3208.55|3199.85|34
1641647030000|2022-01-08 13:03:50|3209.19|3200.49|3209.2|3200.5|3209.43|3200.73|3208.96|3200.26|32
1641647040000|2022-01-08 13:04:00|3209.1|3200.4|3209.4|3200.7|3209.47|3200.77|3209.05|3200.35|31
1641647050000|2022-01-08 13:04:10|3209.28|3200.58|3209.29|3200.59|3209.29|3200.59|3209|3200.3|33
1641647060000|2022-01-08 13:04:20|3209.28|3200.58|3209.43|3200.73|3209.43|3200.73|3209.23|3200.53|23
1641647070000|2022-01-08 13:04:30|3209.5|3200.8|3209.41|3200.71|3210.08|3201.38|3209.36|3200.66|36
1641647080000|2022-01-08 13:04:40|3209.43|3200.73|3208.84|3200.14|3209.43|3200.73|3208.76|3200.06|36
1641647090000|2022-01-08 13:04:50|3208.81|3200.11|3208.57|3199.87|3208.93|3200.23|3208.56|3199.86|32
1641647100000|2022-01-08 13:05:00|3208.58|3199.88|3207.76|3199.06|3208.58|3199.88|3207.75|3199.05|22
1641647110000|2022-01-08 13:05:10|3207.75|3199.05|3206.97|3198.27|3207.75|3199.05|3206.6|3197.9|38
1641647120000|2022-01-08 13:05:20|3206.95|3198.25|3205.35|3196.65|3207.02|3198.32|3205.35|3196.65|33
1641647130000|2022-01-08 13:05:30|3205.36|3196.66|3205.64|3196.94|3205.88|3197.18|3205.36|3196.66|26
1641647140000|2022-01-08 13:05:40|3205.67|3196.97|3205.68|3196.98|3205.73|3197.03|3205.65|3196.95|19
1641647150000|2022-01-08 13:05:50|3205.69|3196.99|3205.66|3196.96|3205.72|3197.02|3205.43|3196.73|27
1641647160000|2022-01-08 13:06:00|3205.52|3196.82|3205.32|3196.62|3205.52|3196.82|3204.85|3196.15|31
1641647170000|2022-01-08 13:06:10|3205.33|3196.63|3207.78|3199.08|3207.78|3199.08|3205.33|3196.63|29
1641647180000|2022-01-08 13:06:20|3207.76|3199.06|3207.64|3198.94|3207.83|3199.13|3207.17|3198.47|32
1641647190000|2022-01-08 13:06:30|3207.62|3198.92|3207.57|3198.87|3207.67|3198.97|3207.55|3198.85|18
1641647200000|2022-01-08 13:06:40|3207.53|3198.83|3207.59|3198.89|3207.69|3198.99|3207.41|3198.71|28
1641647210000|2022-01-08 13:06:50|3207.58|3198.88|3207.66|3198.96|3207.67|3198.97|3207.58|3198.88|17
1641647220000|2022-01-08 13:07:00|3207.67|3198.97|3208.45|3199.75|3208.65|3199.95|3207.67|3198.97|31
1641647230000|2022-01-08 13:07:10|3208.5|3199.8|3207.47|3198.77|3208.5|3199.8|3207.42|3198.72|29
1641647240000|2022-01-08 13:07:20|3207.53|3198.83|3207.52|3198.82|3207.55|3198.85|3207.41|3198.71|30
1641647250000|2022-01-08 13:07:30|3207.22|3198.52|3207.01|3198.31|3207.22|3198.52|3206.9|3198.2|30
1641647260000|2022-01-08 13:07:40|3206.8|3198.1|3207.17|3198.47|3207.17|3198.47|3206.69|3197.99|34
1641647270000|2022-01-08 13:07:50|3207.13|3198.43|3206.67|3197.97|3207.16|3198.46|3206.59|3197.89|31
1641647280000|2022-01-08 13:08:00|3206.69|3197.99|3207.49|3198.79|3207.59|3198.89|3206.69|3197.99|30
1641647290000|2022-01-08 13:08:10|3207.5|3198.8|3208.63|3199.93|3209.07|3200.37|3207.41|3198.71|30
1641647300000|2022-01-08 13:08:20|3208.64|3199.94|3208.58|3199.88|3208.75|3200.05|3208.48|3199.78|22
1641647310000|2022-01-08 13:08:30|3208.55|3199.85|3208.29|3199.59|3208.61|3199.91|3208.29|3199.59|26
1641647320000|2022-01-08 13:08:40|3208.34|3199.64|3207.26|3198.56|3208.34|3199.64|3207.26|3198.56|26
1641647330000|2022-01-08 13:08:50|3207.25|3198.55|3206.94|3198.24|3207.26|3198.56|3206.9|3198.2|26
1641647340000|2022-01-08 13:09:00|3207.06|3198.36|3207.58|3198.88|3207.65|3198.95|3207.06|3198.36|33
1641647350000|2022-01-08 13:09:10|3207.6|3198.9|3205.33|3196.63|3207.66|3198.96|3205.33|3196.63|37
1641647360000|2022-01-08 13:09:20|3205.26|3196.56|3205.14|3196.44|3205.26|3196.56|3204.98|3196.28|30
1641647370000|2022-01-08 13:09:30|3205.18|3196.48|3205.08|3196.38|3205.18|3196.48|3205.07|3196.37|18
1641647380000|2022-01-08 13:09:40|3205.11|3196.41|3204.71|3196.01|3205.12|3196.42|3204.68|3195.98|28
1641647390000|2022-01-08 13:09:50|3204.73|3196.03|3205.21|3196.51|3205.29|3196.59|3204.73|3196.03|32
1641647400000|2022-01-08 13:10:00|3205.23|3196.53|3205.01|3196.31|3205.28|3196.58|3204.93|3196.23|30
1641647410000|2022-01-08 13:10:10|3205.02|3196.32|3205.66|3196.96|3205.72|3197.02|3204.99|3196.29|30
1641647420000|2022-01-08 13:10:20|3205.65|3196.95|3205.77|3197.07|3205.78|3197.08|3205.63|3196.93|23
1641647430000|2022-01-08 13:10:30|3205.78|3197.08|3207.04|3198.34|3207.08|3198.38|3205.78|3197.08|30
1641647440000|2022-01-08 13:10:40|3207.05|3198.35|3207.13|3198.43|3207.33|3198.63|3207.05|3198.35|24
1641647450000|2022-01-08 13:10:50|3207.12|3198.42|3206.21|3197.51|3207.14|3198.44|3206.14|3197.44|28
1641647460000|2022-01-08 13:11:00|3206.2|3197.5|3206.52|3197.82|3206.52|3197.82|3206.19|3197.49|27
1641647470000|2022-01-08 13:11:10|3206.53|3197.83|3206.58|3197.88|3206.78|3198.08|3206.44|3197.74|32
1641647480000|2022-01-08 13:11:20|3206.57|3197.87|3206.59|3197.89|3206.71|3198.01|3206.52|3197.82|30
1641647490000|2022-01-08 13:11:30|3206.57|3197.87|3206.93|3198.23|3206.93|3198.23|3206.5|3197.8|31
1641647500000|2022-01-08 13:11:40|3206.92|3198.22|3207.62|3198.92|3207.77|3199.07|3206.91|3198.21|34
1641647510000|2022-01-08 13:11:50|3207.63|3198.93|3207.7|3199|3207.77|3199.07|3207.62|3198.92|22
1641647520000|2022-01-08 13:12:00|3207.73|3199.03|3207.65|3198.95|3207.77|3199.07|3207.63|3198.93|23
1641647530000|2022-01-08 13:12:10|3207.7|3199|3204.18|3195.48|3207.7|3199|3204.07|3195.37|34
1641647540000|2022-01-08 13:12:20|3204.22|3195.52|3204.42|3195.72|3204.45|3195.75|3204.16|3195.46|25
1641647550000|2022-01-08 13:12:30|3204.4|3195.7|3203.46|3194.76|3204.43|3195.73|3203.12|3194.42|35
1641647560000|2022-01-08 13:12:40|3203.81|3195.11|3203.41|3194.71|3203.9|3195.2|3203.39|3194.69|38
1641647570000|2022-01-08 13:12:50|3203.44|3194.74|3203.07|3194.37|3203.5|3194.8|3203.07|3194.37|26
1641647580000|2022-01-08 13:13:00|3203.06|3194.36|3203.24|3194.54|3203.24|3194.54|3202.95|3194.25|36
1641647590000|2022-01-08 13:13:10|3203.22|3194.52|3203.44|3194.74|3203.68|3194.98|3203.19|3194.49|30
1641647600000|2022-01-08 13:13:20|3203.35|3194.65|3202.51|3193.81|3203.43|3194.73|3202.39|3193.69|30
1641647610000|2022-01-08 13:13:30|3202.49|3193.79|3202.09|3193.39|3202.49|3193.79|3202.09|3193.39|23
1641647620000|2022-01-08 13:13:40|3202.12|3193.42|3201.76|3193.06|3202.31|3193.61|3201.68|3192.98|31
1641647630000|2022-01-08 13:13:50|3201.79|3193.09|3202.74|3194.04|3202.81|3194.11|3201.73|3193.03|36
1641647640000|2022-01-08 13:14:00|3202.76|3194.06|3202.34|3193.64|3202.76|3194.06|3202.31|3193.61|26
1641647650000|2022-01-08 13:14:10|3202.31|3193.61|3202.33|3193.63|3202.43|3193.73|3202.22|3193.52|27
1641647660000|2022-01-08 13:14:20|3202.42|3193.72|3202.4|3193.7|3202.46|3193.76|3202.31|3193.61|26
1641647670000|2022-01-08 13:14:30|3202.45|3193.75|3202.46|3193.76|3202.52|3193.82|3202.35|3193.65|24
1641647680000|2022-01-08 13:14:40|3202.43|3193.73|3202.64|3193.94|3202.64|3193.94|3202.36|3193.66|23
1641647690000|2022-01-08 13:14:50|3202.58|3193.88|3203.16|3194.46|3203.2|3194.5|3202.58|3193.88|23
1641647700000|2022-01-08 13:15:00|3203.2|3194.5|3203.78|3195.08|3203.9|3195.2|3203.16|3194.46|29
1641647710000|2022-01-08 13:15:10|3203.57|3194.87|3200.01|3191.31|3203.57|3194.87|3200.01|3191.31|37
1641647720000|2022-01-08 13:15:20|3200|3191.3|3199.3|3190.6|3200|3191.3|3199.17|3190.47|35
1641647730000|2022-01-08 13:15:30|3199.19|3190.49|3198.92|3190.22|3199.22|3190.52|3198.79|3190.09|29
1641647740000|2022-01-08 13:15:40|3198.94|3190.24|3198.91|3190.21|3198.94|3190.24|3198.46|3189.76|30
1641647750000|2022-01-08 13:15:50|3198.95|3190.25|3198.67|3189.97|3198.95|3190.25|3198.66|3189.96|27
1641647760000|2022-01-08 13:16:00|3198.72|3190.02|3198.27|3189.57|3198.72|3190.02|3198.25|3189.55|33
1641647770000|2022-01-08 13:16:10|3198.36|3189.66|3198.39|3189.69|3198.58|3189.88|3198.34|3189.64|28
1641647780000|2022-01-08 13:16:20|3198.33|3189.63|3197.85|3189.15|3198.33|3189.63|3197.77|3189.07|33
1641647790000|2022-01-08 13:16:30|3197.79|3189.09|3191.54|3182.84|3197.79|3189.09|3191.54|3182.84|39
1641647800000|2022-01-08 13:16:40|3191.67|3182.97|3185.44|3176.74|3191.67|3182.97|3184.82|3176.12|39
1641647810000|2022-01-08 13:16:50|3185.71|3177.01|3190.44|3181.74|3190.5|3181.8|3185.58|3176.88|39
1641647820000|2022-01-08 13:17:00|3190.41|3181.71|3189.76|3181.06|3191.02|3182.32|3189.39|3180.69|40
1641647830000|2022-01-08 13:17:10|3190.03|3181.33|3186.69|3177.99|3190.2|3181.5|3186.03|3177.33|39
1641647840000|2022-01-08 13:17:20|3186.71|3178.01|3187.26|3178.56|3188.13|3179.43|3186.71|3178.01|37
1641647850000|2022-01-08 13:17:30|3187.25|3178.55|3188.31|3179.61|3188.31|3179.61|3187.25|3178.55|37
1641647860000|2022-01-08 13:17:40|3188.21|3179.51|3190.04|3181.34|3190.2|3181.5|3188.21|3179.51|34
1641647870000|2022-01-08 13:17:50|3189.65|3180.95|3187.53|3178.83|3189.65|3180.95|3186.96|3178.26|39
1641647880000|2022-01-08 13:18:00|3187.6|3178.9|3189.02|3180.32|3189.02|3180.32|3187.44|3178.74|38
1641647890000|2022-01-08 13:18:10|3189.31|3180.61|3188.88|3180.18|3189.7|3181|3188.5|3179.8|35
1641647900000|2022-01-08 13:18:20|3188.91|3180.21|3188.99|3180.29|3189.72|3181.02|3188.91|3180.21|34
1641647910000|2022-01-08 13:18:30|3188.97|3180.27|3188.37|3179.67|3188.97|3180.27|3188.12|3179.42|37
1641647920000|2022-01-08 13:18:40|3188.73|3180.03|3189.21|3180.51|3189.31|3180.61|3188.49|3179.79|33
1641647930000|2022-01-08 13:18:50|3189.23|3180.53|3189.97|3181.27|3190.12|3181.42|3189.14|3180.44|27
1641647940000|2022-01-08 13:19:00|3189.98|3181.28|3191.01|3182.31|3191.78|3183.08|3189.98|3181.28|37
1641647950000|2022-01-08 13:19:10|3191.11|3182.41|3189.88|3181.18|3191.11|3182.41|3189.88|3181.18|34
1641647960000|2022-01-08 13:19:20|3189.85|3181.15|3189.48|3180.78|3189.85|3181.15|3189.4|3180.7|31
1641647970000|2022-01-08 13:19:30|3189.61|3180.91|3190.35|3181.65|3190.55|3181.85|3189.54|3180.84|34
1641647980000|2022-01-08 13:19:40|3190.31|3181.61|3192.49|3183.79|3192.49|3183.79|3190.28|3181.58|31
1641647990000|2022-01-08 13:19:50|3192.52|3183.82|3192.63|3183.93|3192.63|3183.93|3192.21|3183.51|38
1641648000000|2022-01-08 13:20:00|3192.64|3183.94|3191.54|3182.84|3192.73|3184.03|3191.54|3182.84|34
1641648010000|2022-01-08 13:20:10|3191.52|3182.82|3190.99|3182.29|3191.52|3182.82|3189.87|3181.17|38
1641648020000|2022-01-08 13:20:20|3190.93|3182.23|3191.93|3183.23|3191.93|3183.23|3190.93|3182.23|31
1641648030000|2022-01-08 13:20:30|3192|3183.3|3193.19|3184.49|3193.2|3184.5|3191.94|3183.24|27
1641648040000|2022-01-08 13:20:40|3193.23|3184.53|3193.36|3184.66|3193.49|3184.79|3193.09|3184.39|25
1641648050000|2022-01-08 13:20:50|3193.38|3184.68|3196.66|3187.96|3196.7|3188|3193.37|3184.67|37
1641648060000|2022-01-08 13:21:00|3196.54|3187.84|3195.75|3187.05|3196.54|3187.84|3195.61|3186.91|38
1641648070000|2022-01-08 13:21:10|3195.65|3186.95|3193.71|3185.01|3195.65|3186.95|3193.45|3184.75|36
1641648080000|2022-01-08 13:21:20|3193.7|3185|3193.36|3184.66|3194.41|3185.71|3193.23|3184.53|39
1641648090000|2022-01-08 13:21:30|3193.35|3184.65|3193.22|3184.52|3193.37|3184.67|3193.08|3184.38|33
1641648100000|2022-01-08 13:21:40|3193.24|3184.54|3195.5|3186.8|3195.5|3186.8|3193.11|3184.41|35
1641648110000|2022-01-08 13:21:50|3195.51|3186.81|3195.06|3186.36|3196.1|3187.4|3195.05|3186.35|34
1641648120000|2022-01-08 13:22:00|3195.02|3186.32|3195.46|3186.76|3195.46|3186.76|3194.96|3186.26|29
1641648130000|2022-01-08 13:22:10|3195.49|3186.79|3195.68|3186.98|3195.74|3187.04|3194.9|3186.2|33
1641648140000|2022-01-08 13:22:20|3195.69|3186.99|3196.2|3187.5|3196.83|3188.13|3195.63|3186.93|36
1641648150000|2022-01-08 13:22:30|3196.22|3187.52|3195.86|3187.16|3196.23|3187.53|3195.54|3186.84|31
1641648160000|2022-01-08 13:22:40|3195.89|3187.19|3195.37|3186.67|3195.99|3187.29|3195.16|3186.46|31
1641648170000|2022-01-08 13:22:50|3195.32|3186.62|3195.32|3186.62|3195.37|3186.67|3195.09|3186.39|30
1641648180000|2022-01-08 13:23:00|3195.28|3186.58|3193.9|3185.2|3195.39|3186.69|3193.9|3185.2|34
1641648190000|2022-01-08 13:23:10|3193.91|3185.21|3194.31|3185.61|3194.33|3185.63|3192.94|3184.24|37
1641648200000|2022-01-08 13:23:20|3194.34|3185.64|3193.83|3185.13|3194.35|3185.65|3193.73|3185.03|27
1641648210000|2022-01-08 13:23:30|3193.77|3185.07|3194.41|3185.71|3194.62|3185.92|3193.4|3184.7|36
1641648220000|2022-01-08 13:23:40|3194.36|3185.66|3193.75|3185.05|3194.36|3185.66|3193.03|3184.33|35
1641648230000|2022-01-08 13:23:50|3193.73|3185.03|3194.37|3185.67|3194.46|3185.76|3193.73|3185.03|30
1641648240000|2022-01-08 13:24:00|3194.36|3185.66|3193.86|3185.16|3194.38|3185.68|3193.68|3184.98|31
1641648250000|2022-01-08 13:24:10|3193.85|3185.15|3193.92|3185.22|3194.07|3185.37|3193.85|3185.15|31
1641648260000|2022-01-08 13:24:20|3194.02|3185.32|3192.59|3183.89|3194.02|3185.32|3192.57|3183.87|35
1641648270000|2022-01-08 13:24:30|3192.58|3183.88|3192.18|3183.48|3192.59|3183.89|3192.17|3183.47|28
1641648280000|2022-01-08 13:24:40|3192.17|3183.47|3192.07|3183.37|3192.27|3183.57|3192.07|3183.37|18
1641648290000|2022-01-08 13:24:50|3192.08|3183.38|3192.65|3183.95|3192.88|3184.18|3192.08|3183.38|30
1641648300000|2022-01-08 13:25:00|3192.64|3183.94|3193.62|3184.92|3193.62|3184.92|3192.64|3183.94|27
1641648310000|2022-01-08 13:25:10|3193.57|3184.87|3194.18|3185.48|3194.28|3185.58|3193.57|3184.87|33
1641648320000|2022-01-08 13:25:20|3194.19|3185.49|3193.95|3185.25|3194.29|3185.59|3193.86|3185.16|26
1641648330000|2022-01-08 13:25:30|3193.99|3185.29|3194.49|3185.79|3194.51|3185.81|3193.99|3185.29|24
1641648340000|2022-01-08 13:25:40|3194.5|3185.8|3196.07|3187.37|3196.29|3187.59|3194.5|3185.8|35
1641648350000|2022-01-08 13:25:50|3196|3187.3|3196.02|3187.32|3196.14|3187.44|3195.99|3187.29|25
1641648360000|2022-01-08 13:26:00|3196|3187.3|3194.48|3185.78|3196|3187.3|3194.47|3185.77|32
1641648370000|2022-01-08 13:26:10|3194.55|3185.85|3193.47|3184.77|3194.6|3185.9|3193.47|3184.77|28
1641648380000|2022-01-08 13:26:20|3193.44|3184.74|3194.21|3185.51|3194.21|3185.51|3192.98|3184.28|30
1641648390000|2022-01-08 13:26:30|3194.26|3185.56|3195.66|3186.96|3196.2|3187.5|3194.26|3185.56|37
1641648400000|2022-01-08 13:26:40|3195.68|3186.98|3195.69|3186.99|3195.76|3187.06|3195.64|3186.94|29
1641648410000|2022-01-08 13:26:50|3195.68|3186.98|3196.33|3187.63|3196.45|3187.75|3195.68|3186.98|27
1641648420000|2022-01-08 13:27:00|3196.34|3187.64|3196.39|3187.69|3196.5|3187.8|3196.27|3187.57|26
1641648430000|2022-01-08 13:27:10|3196.4|3187.7|3198.25|3189.55|3198.25|3189.55|3196.4|3187.7|30
1641648440000|2022-01-08 13:27:20|3198.31|3189.61|3198.11|3189.41|3198.84|3190.14|3198.11|3189.41|34
1641648450000|2022-01-08 13:27:30|3198.14|3189.44|3197.91|3189.21|3198.14|3189.44|3197.79|3189.09|29
1641648460000|2022-01-08 13:27:40|3197.93|3189.23|3197.62|3188.92|3198.23|3189.53|3197.62|3188.92|29
1641648470000|2022-01-08 13:27:50|3197.6|3188.9|3197.8|3189.1|3197.87|3189.17|3197.6|3188.9|22
1641648480000|2022-01-08 13:28:00|3197.81|3189.11|3198.05|3189.35|3198.06|3189.36|3197.76|3189.06|25
1641648490000|2022-01-08 13:28:10|3198.07|3189.37|3197.66|3188.96|3198.11|3189.41|3197.6|3188.9|32
1641648500000|2022-01-08 13:28:20|3197.69|3188.99|3197.88|3189.18|3197.88|3189.18|3197.6|3188.9|23
1641648510000|2022-01-08 13:28:30|3197.9|3189.2|3197.89|3189.19|3198.12|3189.42|3197.83|3189.13|33
1641648520000|2022-01-08 13:28:40|3197.91|3189.21|3199.41|3190.71|3199.41|3190.71|3197.91|3189.21|27
1641648530000|2022-01-08 13:28:50|3199.43|3190.73|3200.83|3192.13|3200.83|3192.13|3199.43|3190.73|32
1641648540000|2022-01-08 13:29:00|3201.04|3192.34|3201.2|3192.5|3201.65|3192.95|3201.04|3192.34|34
1641648550000|2022-01-08 13:29:10|3201.21|3192.51|3201.98|3193.28|3202.3|3193.6|3201.21|3192.51|34
1641648560000|2022-01-08 13:29:20|3201.96|3193.26|3204.14|3195.44|3204.63|3195.93|3201.96|3193.26|35
1641648570000|2022-01-08 13:29:30|3204.03|3195.33|3203.81|3195.11|3204.03|3195.33|3202.75|3194.05|34
1641648580000|2022-01-08 13:29:40|3203.82|3195.12|3202.95|3194.25|3203.82|3195.12|3202.71|3194.01|34
1641648590000|2022-01-08 13:29:50|3202.96|3194.26|3203.99|3195.29|3203.99|3195.29|3202.81|3194.11|28
1641648600000|2022-01-08 13:30:00|3204.05|3195.35|3204.99|3196.29|3204.99|3196.29|3204.05|3195.35|24
1641648610000|2022-01-08 13:30:10|3205.04|3196.34|3206.16|3197.46|3206.2|3197.5|3205|3196.3|24
1641648620000|2022-01-08 13:30:20|3206.32|3197.62|3205.41|3196.71|3206.71|3198.01|3205.41|3196.71|35
1641648630000|2022-01-08 13:30:30|3205.47|3196.77|3205.7|3197|3205.88|3197.18|3205.46|3196.76|36
1641648640000|2022-01-08 13:30:40|3205.74|3197.04|3205.84|3197.14|3205.85|3197.15|3205.72|3197.02|26
1641648650000|2022-01-08 13:30:50|3205.83|3197.13|3206.12|3197.42|3206.2|3197.5|3205.81|3197.11|32
1641648660000|2022-01-08 13:31:00|3205.85|3197.15|3203.87|3195.17|3205.85|3197.15|3203.75|3195.05|35
1641648670000|2022-01-08 13:31:10|3203.88|3195.18|3203.76|3195.06|3204.59|3195.89|3203.74|3195.04|29
1641648680000|2022-01-08 13:31:20|3203.77|3195.07|3204.6|3195.9|3204.71|3196.01|3203.77|3195.07|32
1641648690000|2022-01-08 13:31:30|3204.62|3195.92|3203.82|3195.12|3204.71|3196.01|3203.8|3195.1|34
1641648700000|2022-01-08 13:31:40|3203.91|3195.21|3203.28|3194.58|3203.91|3195.21|3203.23|3194.53|29
1641648710000|2022-01-08 13:31:50|3203.29|3194.59|3203.66|3194.96|3203.94|3195.24|3203.27|3194.57|31
1641648720000|2022-01-08 13:32:00|3203.65|3194.95|3203.25|3194.55|3203.88|3195.18|3203.25|3194.55|32
1641648730000|2022-01-08 13:32:10|3203.26|3194.56|3202.66|3193.96|3203.26|3194.56|3202.5|3193.8|30
1641648740000|2022-01-08 13:32:20|3202.65|3193.95|3201.32|3192.62|3202.67|3193.97|3201.22|3192.52|37
1641648750000|2022-01-08 13:32:30|3201.36|3192.66|3202.08|3193.38|3202.08|3193.38|3201.18|3192.48|33
1641648760000|2022-01-08 13:32:40|3202.09|3193.39|3202.43|3193.73|3202.43|3193.73|3202.05|3193.35|20
1641648770000|2022-01-08 13:32:50|3202.41|3193.71|3202.18|3193.48|3202.41|3193.71|3202.02|3193.32|31
1641648780000|2022-01-08 13:33:00|3202.2|3193.5|3201.91|3193.21|3202.2|3193.5|3201.91|3193.21|21
1641648790000|2022-01-08 13:33:10|3201.92|3193.22|3200.91|3192.21|3201.95|3193.25|3200.86|3192.16|34
1641648800000|2022-01-08 13:33:20|3200.92|3192.22|3200.61|3191.91|3200.92|3192.22|3200.45|3191.75|33
1641648810000|2022-01-08 13:33:30|3200.66|3191.96|3201.91|3193.21|3202|3193.3|3200.66|3191.96|32
1641648820000|2022-01-08 13:33:40|3201.97|3193.27|3201.91|3193.21|3202.06|3193.36|3201.87|3193.17|31
1641648830000|2022-01-08 13:33:50|3201.94|3193.24|3201.85|3193.15|3202.03|3193.33|3201.84|3193.14|24
1641648840000|2022-01-08 13:34:00|3201.73|3193.03|3200.9|3192.2|3201.73|3193.03|3200.84|3192.14|30
1641648850000|2022-01-08 13:34:10|3200.89|3192.19|3201.02|3192.32|3201.19|3192.49|3200.89|3192.19|33
1641648860000|2022-01-08 13:34:20|3200.95|3192.25|3200.71|3192.01|3201.19|3192.49|3200.67|3191.97|34
1641648870000|2022-01-08 13:34:30|3200.72|3192.02|3199.57|3190.87|3201.29|3192.59|3199.55|3190.85|29
1641648880000|2022-01-08 13:34:40|3199.56|3190.86|3199.28|3190.58|3199.66|3190.96|3199.27|3190.57|29
1641648890000|2022-01-08 13:34:50|3199.26|3190.56|3199.26|3190.56|3199.33|3190.63|3199.19|3190.49|28
1641648900000|2022-01-08 13:35:00|3199.32|3190.62|3201.63|3192.93|3201.63|3192.93|3199.32|3190.62|27
1641648910000|2022-01-08 13:35:10|3201.78|3193.08|3202.46|3193.76|3202.91|3194.21|3201.71|3193.01|36
1641648920000|2022-01-08 13:35:20|3202.37|3193.67|3203.62|3194.92|3204.22|3195.52|3202.3|3193.6|36
1641648930000|2022-01-08 13:35:30|3203.44|3194.74|3203.77|3195.07|3204.14|3195.44|3203.44|3194.74|34
1641648940000|2022-01-08 13:35:40|3203.88|3195.18|3204.04|3195.34|3204.45|3195.75|3203.5|3194.8|30
1641648950000|2022-01-08 13:35:50|3204.1|3195.4|3204.53|3195.83|3204.66|3195.96|3203.95|3195.25|31
1641648960000|2022-01-08 13:36:00|3204.57|3195.87|3204.99|3196.29|3205.09|3196.39|3204.57|3195.87|32
1641648970000|2022-01-08 13:36:10|3205|3196.3|3205.8|3197.1|3205.8|3197.1|3205|3196.3|34
1641648980000|2022-01-08 13:36:20|3205.81|3197.11|3206.02|3197.32|3206.26|3197.56|3205.63|3196.93|31
1641648990000|2022-01-08 13:36:30|3206.1|3197.4|3206.21|3197.51|3206.22|3197.52|3206.04|3197.34|25
1641649000000|2022-01-08 13:36:40|3206.23|3197.53|3206.73|3198.03|3206.92|3198.22|3206.23|3197.53|29
1641649010000|2022-01-08 13:36:50|3206.53|3197.83|3207.23|3198.53|3207.23|3198.53|3206.49|3197.79|35
1641649020000|2022-01-08 13:37:00|3207.11|3198.41|3207.69|3198.99|3207.7|3199|3206.98|3198.28|29
1641649030000|2022-01-08 13:37:10|3207.67|3198.97|3208.02|3199.32|3208.13|3199.43|3207.67|3198.97|27
1641649040000|2022-01-08 13:37:20|3208.03|3199.33|3206.58|3197.88|3208.03|3199.33|3206.36|3197.66|33
1641649050000|2022-01-08 13:37:30|3206.59|3197.89|3207.13|3198.43|3207.13|3198.43|3206.45|3197.75|30
1641649060000|2022-01-08 13:37:40|3207.18|3198.48|3206.58|3197.88|3207.31|3198.61|3206.58|3197.88|35
1641649070000|2022-01-08 13:37:50|3206.44|3197.74|3206.29|3197.59|3206.66|3197.96|3206.23|3197.53|34
1641649080000|2022-01-08 13:38:00|3206.27|3197.57|3207.44|3198.74|3207.46|3198.76|3206.27|3197.57|34
1641649090000|2022-01-08 13:38:10|3207.37|3198.67|3206.71|3198.01|3207.42|3198.72|3206.62|3197.92|34
1641649100000|2022-01-08 13:38:20|3206.67|3197.97|3206.72|3198.02|3206.87|3198.17|3206.63|3197.93|34
1641649110000|2022-01-08 13:38:30|3206.7|3198|3204.13|3195.43|3206.71|3198.01|3204.08|3195.38|35
1641649120000|2022-01-08 13:38:40|3204.17|3195.47|3204.18|3195.48|3204.59|3195.89|3204.14|3195.44|33
1641649130000|2022-01-08 13:38:50|3204.15|3195.45|3205.68|3196.98|3205.74|3197.04|3204.13|3195.43|36
1641649140000|2022-01-08 13:39:00|3205.69|3196.99|3205.43|3196.73|3205.85|3197.15|3205.35|3196.65|32
1641649150000|2022-01-08 13:39:10|3205.42|3196.72|3205.09|3196.39|3205.58|3196.88|3205.06|3196.36|29
1641649160000|2022-01-08 13:39:20|3205.07|3196.37|3204.45|3195.75|3205.07|3196.37|3204.42|3195.72|26
1641649170000|2022-01-08 13:39:30|3204.44|3195.74|3204.49|3195.79|3204.49|3195.79|3204.22|3195.52|28
1641649180000|2022-01-08 13:39:40|3204.72|3196.02|3204.3|3195.6|3205.45|3196.75|3204.29|3195.59|30
1641649190000|2022-01-08 13:39:50|3204.36|3195.66|3204.18|3195.48|3204.36|3195.66|3204.12|3195.42|15
1641649200000|2022-01-08 13:40:00|3204.22|3195.52|3203.94|3195.24|3204.29|3195.59|3203.94|3195.24|32
1641649210000|2022-01-08 13:40:10|3203.91|3195.21|3203.96|3195.26|3203.99|3195.29|3203.86|3195.16|32
1641649220000|2022-01-08 13:40:20|3204.06|3195.36|3203.91|3195.21|3204.73|3196.03|3203.9|3195.2|34
1641649230000|2022-01-08 13:40:30|3203.9|3195.2|3203.27|3194.57|3203.9|3195.2|3203.22|3194.52|24
1641649240000|2022-01-08 13:40:40|3203.28|3194.58|3204.17|3195.47|3204.2|3195.5|3203.28|3194.58|29
1641649250000|2022-01-08 13:40:50|3204.2|3195.5|3205.38|3196.68|3205.48|3196.78|3204.2|3195.5|34
1641649260000|2022-01-08 13:41:00|3205.44|3196.74|3206.13|3197.43|3206.36|3197.66|3205.44|3196.74|32
1641649270000|2022-01-08 13:41:10|3206.07|3197.37|3206.34|3197.64|3206.36|3197.66|3206.05|3197.35|27
1641649280000|2022-01-08 13:41:20|3206.27|3197.57|3206.29|3197.59|3206.35|3197.65|3206.15|3197.45|27
1641649290000|2022-01-08 13:41:30|3206.3|3197.6|3206.96|3198.26|3207.02|3198.32|3206.2|3197.5|30
1641649300000|2022-01-08 13:41:40|3206.95|3198.25|3206.98|3198.28|3207.03|3198.33|3206.94|3198.24|25
1641649310000|2022-01-08 13:41:50|3206.97|3198.27|3206.93|3198.23|3207.68|3198.98|3206.93|3198.23|20
1641649320000|2022-01-08 13:42:00|3206.92|3198.22|3207.69|3198.99|3207.69|3198.99|3206.67|3197.97|37
1641649330000|2022-01-08 13:42:10|3207.66|3198.96|3208.12|3199.42|3208.23|3199.53|3207.64|3198.94|34
1641649340000|2022-01-08 13:42:20|3208.54|3199.84|3209.81|3201.11|3210.73|3202.03|3208.54|3199.84|38
1641649350000|2022-01-08 13:42:30|3209.84|3201.14|3208.23|3199.53|3210|3201.3|3207.95|3199.25|39
1641649360000|2022-01-08 13:42:40|3208.24|3199.54|3208.31|3199.61|3208.54|3199.84|3208.18|3199.48|37
1641649370000|2022-01-08 13:42:50|3208.27|3199.57|3208.3|3199.6|3208.43|3199.73|3208.24|3199.54|29
1641649380000|2022-01-08 13:43:00|3208.29|3199.59|3206.86|3198.16|3208.47|3199.77|3206.86|3198.16|36
1641649390000|2022-01-08 13:43:10|3206.79|3198.09|3206.9|3198.2|3206.98|3198.28|3206.04|3197.34|37
1641649400000|2022-01-08 13:43:20|3206.91|3198.21|3206.98|3198.28|3206.99|3198.29|3206.84|3198.14|23
1641649410000|2022-01-08 13:43:30|3206.97|3198.27|3206.67|3197.97|3206.97|3198.27|3206.65|3197.95|23
1641649420000|2022-01-08 13:43:40|3206.68|3197.98|3206.06|3197.36|3206.7|3198|3206.06|3197.36|29
1641649430000|2022-01-08 13:43:50|3206.04|3197.34|3206.49|3197.79|3206.49|3197.79|3205.9|3197.2|29
1641649440000|2022-01-08 13:44:00|3206.37|3197.67|3206.21|3197.51|3206.41|3197.71|3206.21|3197.51|31
1641649450000|2022-01-08 13:44:10|3206.24|3197.54|3204.74|3196.04|3206.31|3197.61|3204.74|3196.04|30
1641649460000|2022-01-08 13:44:20|3204.75|3196.05|3206.02|3197.32|3206.09|3197.39|3204.11|3195.41|37
1641649470000|2022-01-08 13:44:30|3206.07|3197.37|3206.01|3197.31|3206.07|3197.37|3205.88|3197.18|27
1641649480000|2022-01-08 13:44:40|3206|3197.3|3206.6|3197.9|3206.6|3197.9|3205.93|3197.23|24
1641649490000|2022-01-08 13:44:50|3206.67|3197.97|3206.79|3198.09|3206.86|3198.16|3206.67|3197.97|26
1641649500000|2022-01-08 13:45:00|3206.78|3198.08|3206.81|3198.11|3206.81|3198.11|3206.63|3197.93|24
1641649510000|2022-01-08 13:45:10|3206.8|3198.1|3210.31|3201.61|3211.07|3202.37|3206.69|3197.99|37
1641649520000|2022-01-08 13:45:20|3210.2|3201.5|3211.41|3202.71|3211.77|3203.07|3209.79|3201.09|35
1641649530000|2022-01-08 13:45:30|3211.29|3202.59|3210.47|3201.77|3211.29|3202.59|3210.18|3201.48|35
1641649540000|2022-01-08 13:45:40|3210.81|3202.11|3211.74|3203.04|3212.26|3203.56|3210.8|3202.1|31
1641649550000|2022-01-08 13:45:50|3211.75|3203.05|3211|3202.3|3211.94|3203.24|3210.98|3202.28|34
1641649560000|2022-01-08 13:46:00|3210.99|3202.29|3211.62|3202.92|3211.96|3203.26|3210.71|3202.01|34
1641649570000|2022-01-08 13:46:10|3211.64|3202.94|3211.35|3202.65|3211.64|3202.94|3210.96|3202.26|34
1641649580000|2022-01-08 13:46:20|3211.33|3202.63|3210.64|3201.94|3211.33|3202.63|3210.47|3201.77|36
1641649590000|2022-01-08 13:46:30|3210.63|3201.93|3209.93|3201.23|3210.72|3202.02|3209.88|3201.18|35
1641649600000|2022-01-08 13:46:40|3209.98|3201.28|3210.95|3202.25|3210.95|3202.25|3209.84|3201.14|36
1641649610000|2022-01-08 13:46:50|3211.1|3202.4|3211.71|3203.01|3211.71|3203.01|3211.03|3202.33|32
1641649620000|2022-01-08 13:47:00|3211.76|3203.06|3211.66|3202.96|3212.46|3203.76|3211.66|3202.96|36
1641649630000|2022-01-08 13:47:10|3211.71|3203.01|3211.65|3202.95|3211.71|3203.01|3211.4|3202.7|34
1641649640000|2022-01-08 13:47:20|3211.66|3202.96|3210.22|3201.52|3211.8|3203.1|3210.22|3201.52|33
1641649650000|2022-01-08 13:47:30|3210.06|3201.36|3209.6|3200.9|3210.14|3201.44|3208.21|3199.51|36
1641649660000|2022-01-08 13:47:40|3209.65|3200.95|3210.1|3201.4|3210.54|3201.84|3209.65|3200.95|30
1641649670000|2022-01-08 13:47:50|3210.13|3201.43|3209.33|3200.63|3210.51|3201.81|3209.26|3200.56|33
1641649680000|2022-01-08 13:48:00|3209.32|3200.62|3209.82|3201.12|3209.96|3201.26|3209.15|3200.45|36
1641649690000|2022-01-08 13:48:10|3209.81|3201.11|3210.33|3201.63|3210.97|3202.27|3209.81|3201.11|27
1641649700000|2022-01-08 13:48:20|3210.37|3201.67|3210.73|3202.03|3210.73|3202.03|3210.24|3201.54|29
1641649710000|2022-01-08 13:48:30|3210.68|3201.98|3210.46|3201.76|3210.68|3201.98|3210.37|3201.67|33
1641649720000|2022-01-08 13:48:40|3210.44|3201.74|3211.13|3202.43|3211.65|3202.95|3210.42|3201.72|29
1641649730000|2022-01-08 13:48:50|3211.22|3202.52|3210.86|3202.16|3211.43|3202.73|3210.75|3202.05|32
1641649740000|2022-01-08 13:49:00|3210.85|3202.15|3211.01|3202.31|3211.05|3202.35|3210.74|3202.04|30
1641649750000|2022-01-08 13:49:10|3210.99|3202.29|3209.8|3201.1|3210.99|3202.29|3209.65|3200.95|31
1641649760000|2022-01-08 13:49:20|3209.81|3201.11|3209.64|3200.94|3209.81|3201.11|3209.62|3200.92|30
1641649770000|2022-01-08 13:49:30|3209.55|3200.85|3209.59|3200.89|3209.59|3200.89|3209.41|3200.71|31
1641649780000|2022-01-08 13:49:40|3209.6|3200.9|3209.35|3200.65|3209.6|3200.9|3209.25|3200.55|25
1641649790000|2022-01-08 13:49:50|3209.36|3200.66|3209.29|3200.59|3209.38|3200.68|3209.28|3200.58|23
1641649800000|2022-01-08 13:50:00|3209.27|3200.57|3209.34|3200.64|3209.5|3200.8|3209.27|3200.57|26
1641649810000|2022-01-08 13:50:10|3209.49|3200.79|3210.38|3201.68|3210.74|3202.04|3209.49|3200.79|33
1641649820000|2022-01-08 13:50:20|3210.34|3201.64|3210.33|3201.63|3210.47|3201.77|3210.04|3201.34|34
1641649830000|2022-01-08 13:50:30|3210.32|3201.62|3211.15|3202.45|3211.15|3202.45|3210.3|3201.6|30
1641649840000|2022-01-08 13:50:40|3211.16|3202.46|3211.64|3202.94|3211.68|3202.98|3211.01|3202.31|24
1641649850000|2022-01-08 13:50:50|3211.53|3202.83|3211.45|3202.75|3211.65|3202.95|3211.45|3202.75|30
1641649860000|2022-01-08 13:51:00|3211.44|3202.74|3211.17|3202.47|3211.5|3202.8|3211.04|3202.34|32
1641649870000|2022-01-08 13:51:10|3211.23|3202.53|3211.63|3202.93|3211.73|3203.03|3211.23|3202.53|31
1641649880000|2022-01-08 13:51:20|3211.62|3202.92|3211.6|3202.9|3211.75|3203.05|3211.59|3202.89|24
1641649890000|2022-01-08 13:51:30|3211.58|3202.88|3210.41|3201.71|3211.65|3202.95|3210.4|3201.7|28
1641649900000|2022-01-08 13:51:40|3210.34|3201.64|3210.36|3201.66|3210.44|3201.74|3210.28|3201.58|29
1641649910000|2022-01-08 13:51:50|3210.39|3201.69|3210.51|3201.81|3210.51|3201.81|3210.34|3201.64|25
1641649920000|2022-01-08 13:52:00|3210.43|3201.73|3210.3|3201.6|3210.92|3202.22|3210.28|3201.58|30
1641649930000|2022-01-08 13:52:10|3210.31|3201.61|3209.08|3200.38|3210.32|3201.62|3209.04|3200.34|32
1641649940000|2022-01-08 13:52:20|3209.07|3200.37|3207.67|3198.97|3209.31|3200.61|3207.67|3198.97|37
1641649950000|2022-01-08 13:52:30|3207.51|3198.81|3206.43|3197.73|3207.51|3198.81|3206.16|3197.46|35
1641649960000|2022-01-08 13:52:40|3206.4|3197.7|3207.07|3198.37|3207.12|3198.42|3206.37|3197.67|36
1641649970000|2022-01-08 13:52:50|3207.1|3198.4|3207.11|3198.41|3207.67|3198.97|3207.05|3198.35|34
1641649980000|2022-01-08 13:53:00|3206.55|3197.85|3206.7|3198|3206.76|3198.06|3205.33|3196.63|37
1641649990000|2022-01-08 13:53:10|3206.71|3198.01|3207.36|3198.66|3207.57|3198.87|3206.67|3197.97|26
1641650000000|2022-01-08 13:53:20|3207.34|3198.64|3207.53|3198.83|3207.53|3198.83|3207.34|3198.64|12
1641650010000|2022-01-08 13:53:30|3207.51|3198.81|3207.36|3198.66|3207.53|3198.83|3207.33|3198.63|28
1641650020000|2022-01-08 13:53:40|3207.38|3198.68|3207.49|3198.79|3207.49|3198.79|3207.35|3198.65|21
1641650030000|2022-01-08 13:53:50|3207.5|3198.8|3208.42|3199.72|3208.42|3199.72|3207.41|3198.71|23
1641650040000|2022-01-08 13:54:00|3208.45|3199.75|3206.12|3197.42|3209.3|3200.6|3206.12|3197.42|36
1641650050000|2022-01-08 13:54:10|3206.14|3197.44|3205.92|3197.22|3206.19|3197.49|3205.8|3197.1|34
1641650060000|2022-01-08 13:54:20|3205.9|3197.2|3206.39|3197.69|3206.7|3198|3205.65|3196.95|34
1641650070000|2022-01-08 13:54:30|3206.4|3197.7|3206.47|3197.77|3206.52|3197.82|3206.28|3197.58|33
1641650080000|2022-01-08 13:54:40|3206.46|3197.76|3206.38|3197.68|3206.5|3197.8|3206.37|3197.67|29
1641650090000|2022-01-08 13:54:50|3206.39|3197.69|3204.95|3196.25|3206.39|3197.69|3204.95|3196.25|26
1641650100000|2022-01-08 13:55:00|3204.96|3196.26|3203.98|3195.28|3204.96|3196.26|3203.95|3195.25|31
1641650110000|2022-01-08 13:55:10|3203.99|3195.29|3204.27|3195.57|3204.32|3195.62|3203.99|3195.29|34
1641650120000|2022-01-08 13:55:20|3204.26|3195.56|3203.47|3194.77|3204.42|3195.72|3203.47|3194.77|25
1641650130000|2022-01-08 13:55:30|3203.48|3194.78|3202.39|3193.69|3203.55|3194.85|3202.39|3193.69|34
1641650140000|2022-01-08 13:55:40|3202.73|3194.03|3203.44|3194.74|3203.6|3194.9|3202.73|3194.03|33
1641650150000|2022-01-08 13:55:50|3203.46|3194.76|3203.95|3195.25|3203.95|3195.25|3203.46|3194.76|30
1641650160000|2022-01-08 13:56:00|3203.97|3195.27|3202.9|3194.2|3204.71|3196.01|3202.9|3194.2|32
1641650170000|2022-01-08 13:56:10|3202.89|3194.19|3202.67|3193.97|3203.09|3194.39|3202.67|3193.97|24
1641650180000|2022-01-08 13:56:20|3202.7|3194|3200.39|3191.69|3202.7|3194|3200.39|3191.69|34
1641650190000|2022-01-08 13:56:30|3200.4|3191.7|3200.09|3191.39|3200.64|3191.94|3200.05|3191.35|33
1641650200000|2022-01-08 13:56:40|3200.13|3191.43|3201.9|3193.2|3201.98|3193.28|3200.13|3191.43|27
1641650210000|2022-01-08 13:56:50|3201.89|3193.19|3201.92|3193.22|3202|3193.3|3201.5|3192.8|27
1641650220000|2022-01-08 13:57:00|3201.9|3193.2|3202.37|3193.67|3202.52|3193.82|3201.79|3193.09|38
1641650230000|2022-01-08 13:57:10|3202.34|3193.64|3202.15|3193.45|3202.35|3193.65|3202.07|3193.37|18
1641650240000|2022-01-08 13:57:20|3202.16|3193.46|3201.8|3193.1|3202.16|3193.46|3201.43|3192.73|33
1641650250000|2022-01-08 13:57:30|3201.79|3193.09|3201.21|3192.51|3201.85|3193.15|3201.21|3192.51|31
1641650260000|2022-01-08 13:57:40|3201.18|3192.48|3200.16|3191.46|3201.18|3192.48|3200.15|3191.45|25
1641650270000|2022-01-08 13:57:50|3200.18|3191.48|3200.48|3191.78|3200.55|3191.85|3199.95|3191.25|35
1641650280000|2022-01-08 13:58:00|3200.49|3191.79|3201.74|3193.04|3201.74|3193.04|3200.48|3191.78|36
1641650290000|2022-01-08 13:58:10|3201.69|3192.99|3202.24|3193.54|3202.3|3193.6|3201.61|3192.91|27
1641650300000|2022-01-08 13:58:20|3202.23|3193.53|3202.82|3194.12|3202.82|3194.12|3202.17|3193.47|35
1641650310000|2022-01-08 13:58:30|3202.85|3194.15|3203.28|3194.58|3203.34|3194.64|3202.83|3194.13|30
1641650320000|2022-01-08 13:58:40|3203.29|3194.59|3203.48|3194.78|3203.54|3194.84|3203.29|3194.59|20
1641650330000|2022-01-08 13:58:50|3203.5|3194.8|3203.65|3194.95|3203.65|3194.95|3203.46|3194.76|25
1641650340000|2022-01-08 13:59:00|3203.66|3194.96|3204.29|3195.59|3204.35|3195.65|3203.65|3194.95|23
1641650350000|2022-01-08 13:59:10|3204.25|3195.55|3203.77|3195.07|3205.03|3196.33|3203.77|3195.07|26
1641650360000|2022-01-08 13:59:20|3203.75|3195.05|3204.17|3195.47|3204.22|3195.52|3203.71|3195.01|25
1641650370000|2022-01-08 13:59:30|3204.2|3195.5|3204.43|3195.73|3204.43|3195.73|3204.14|3195.44|23
1641650380000|2022-01-08 13:59:40|3204.46|3195.76|3204.6|3195.9|3204.94|3196.24|3204.46|3195.76|26
1641650390000|2022-01-08 13:59:50|3204.59|3195.89|3204.7|3196|3204.76|3196.06|3204.53|3195.83|25
1641650400000|2022-01-08 14:00:00|3204.76|3196.06|3206.52|3197.82|3206.52|3197.82|3204.7|3196|35
1641650410000|2022-01-08 14:00:10|3206.49|3197.79|3206.34|3197.64|3206.52|3197.82|3206.12|3197.42|31
1641650420000|2022-01-08 14:00:20|3206.29|3197.59|3205.58|3196.88|3206.32|3197.62|3205.28|3196.58|33
1641650430000|2022-01-08 14:00:30|3205.55|3196.85|3204.66|3195.96|3205.61|3196.91|3204.65|3195.95|30
1641650440000|2022-01-08 14:00:40|3204.72|3196.02|3204.82|3196.12|3204.92|3196.22|3204.62|3195.92|18
1641650450000|2022-01-08 14:00:50|3204.84|3196.14|3203.88|3195.18|3204.9|3196.2|3203.88|3195.18|24
1641650460000|2022-01-08 14:01:00|3203.82|3195.12|3204.1|3195.4|3204.58|3195.88|3203.63|3194.93|33
1641650470000|2022-01-08 14:01:10|3204.04|3195.34|3203.6|3194.9|3204.09|3195.39|3203.5|3194.8|35
1641650480000|2022-01-08 14:01:20|3203.54|3194.84|3203.96|3195.26|3203.96|3195.26|3203.09|3194.39|35
1641650490000|2022-01-08 14:01:30|3203.94|3195.24|3203.57|3194.87|3203.94|3195.24|3203.44|3194.74|36
1641650500000|2022-01-08 14:01:40|3203.58|3194.88|3203.26|3194.56|3203.58|3194.88|3203.21|3194.51|22
1641650510000|2022-01-08 14:01:50|3203.25|3194.55|3203.12|3194.42|3203.28|3194.58|3203.12|3194.42|15
1641650520000|2022-01-08 14:02:00|3203.11|3194.41|3203.91|3195.21|3203.93|3195.23|3203.02|3194.32|22
1641650530000|2022-01-08 14:02:10|3203.88|3195.18|3202.68|3193.98|3203.88|3195.18|3202.63|3193.93|33
1641650540000|2022-01-08 14:02:20|3202.62|3193.92|3202.76|3194.06|3202.88|3194.18|3202.62|3193.92|31
1641650550000|2022-01-08 14:02:30|3202.74|3194.04|3202.85|3194.15|3202.85|3194.15|3202.66|3193.96|33
1641650560000|2022-01-08 14:02:40|3202.98|3194.28|3204.17|3195.47|3204.24|3195.54|3202.98|3194.28|28
1641650570000|2022-01-08 14:02:50|3204.18|3195.48|3203.81|3195.11|3204.18|3195.48|3203.81|3195.11|24
1641650580000|2022-01-08 14:03:00|3203.82|3195.12|3204.17|3195.47|3204.17|3195.47|3203.82|3195.12|22
1641650590000|2022-01-08 14:03:10|3204.16|3195.46|3205.86|3197.16|3206.48|3197.78|3204.13|3195.43|31
1641650600000|2022-01-08 14:03:20|3205.79|3197.09|3206.61|3197.91|3206.61|3197.91|3205.72|3197.02|33
1641650610000|2022-01-08 14:03:30|3206.58|3197.88|3206.41|3197.71|3207.49|3198.79|3206.31|3197.61|29
1641650620000|2022-01-08 14:03:40|3206.38|3197.68|3204.84|3196.14|3206.4|3197.7|3204.84|3196.14|32
1641650630000|2022-01-08 14:03:50|3204.88|3196.18|3205.03|3196.33|3205.08|3196.38|3204.84|3196.14|38
1641650640000|2022-01-08 14:04:00|3205.04|3196.34|3205.58|3196.88|3205.77|3197.07|3204.92|3196.22|33
1641650650000|2022-01-08 14:04:10|3205.51|3196.81|3205.78|3197.08|3206.45|3197.75|3205.34|3196.64|32
1641650660000|2022-01-08 14:04:20|3205.72|3197.02|3205.87|3197.17|3205.95|3197.25|3205.37|3196.67|36
1641650670000|2022-01-08 14:04:30|3205.9|3197.2|3206.18|3197.48|3206.46|3197.76|3205.81|3197.11|29
1641650680000|2022-01-08 14:04:40|3206.19|3197.49|3205.94|3197.24|3206.19|3197.49|3205.72|3197.02|35
1641650690000|2022-01-08 14:04:50|3205.9|3197.2|3206.85|3198.15|3206.88|3198.18|3205.89|3197.19|36
1641650700000|2022-01-08 14:05:00|3206.84|3198.14|3206.92|3198.22|3207.06|3198.36|3206.65|3197.95|34
1641650710000|2022-01-08 14:05:10|3206.91|3198.21|3205.14|3196.44|3206.92|3198.22|3205.1|3196.4|35
1641650720000|2022-01-08 14:05:20|3205.15|3196.45|3202.97|3194.27|3205.16|3196.46|3202.97|3194.27|38
1641650730000|2022-01-08 14:05:30|3202.91|3194.21|3203.22|3194.52|3203.22|3194.52|3202.8|3194.1|32
1641650740000|2022-01-08 14:05:40|3203.25|3194.55|3202.97|3194.27|3203.25|3194.55|3202.73|3194.03|30
1641650750000|2022-01-08 14:05:50|3203.12|3194.42|3202.92|3194.22|3203.12|3194.42|3202.83|3194.13|33
1641650760000|2022-01-08 14:06:00|3202.9|3194.2|3202.99|3194.29|3203|3194.3|3202.8|3194.1|24
1641650770000|2022-01-08 14:06:10|3202.97|3194.27|3203.08|3194.38|3203.08|3194.38|3202.78|3194.08|27
1641650780000|2022-01-08 14:06:20|3203.09|3194.39|3204.13|3195.43|3204.29|3195.59|3203.09|3194.39|32
1641650790000|2022-01-08 14:06:30|3204.16|3195.46|3205.93|3197.23|3206.02|3197.32|3204.1|3195.4|37
1641650800000|2022-01-08 14:06:40|3205.85|3197.15|3205.22|3196.52|3205.85|3197.15|3204.99|3196.29|32
1641650810000|2022-01-08 14:06:50|3205.25|3196.55|3205.92|3197.22|3205.97|3197.27|3205.22|3196.52|28
1641650820000|2022-01-08 14:07:00|3206.03|3197.33|3205.88|3197.18|3206.07|3197.37|3205.83|3197.13|28
1641650830000|2022-01-08 14:07:10|3205.89|3197.19|3205.46|3196.76|3205.89|3197.19|3204.22|3195.52|35
1641650840000|2022-01-08 14:07:20|3205.4|3196.7|3206.11|3197.41|3206.13|3197.43|3204.73|3196.03|36
1641650850000|2022-01-08 14:07:30|3206.12|3197.42|3206.36|3197.66|3206.46|3197.76|3206.11|3197.41|26
1641650860000|2022-01-08 14:07:40|3206.37|3197.67|3206.72|3198.02|3206.72|3198.02|3206.36|3197.66|20
1641650870000|2022-01-08 14:07:50|3206.66|3197.96|3206.87|3198.17|3206.87|3198.17|3206.63|3197.93|21
1641650880000|2022-01-08 14:08:00|3206.85|3198.15|3206.56|3197.86|3206.9|3198.2|3206.56|3197.86|27
1641650890000|2022-01-08 14:08:10|3206.59|3197.89|3206.38|3197.68|3206.89|3198.19|3206.25|3197.55|33
1641650900000|2022-01-08 14:08:20|3206.37|3197.67|3206.33|3197.63|3206.38|3197.68|3206.18|3197.48|30
1641650910000|2022-01-08 14:08:30|3206.29|3197.59|3206.21|3197.51|3206.54|3197.84|3206.18|3197.48|32
1641650920000|2022-01-08 14:08:40|3206.26|3197.56|3206.38|3197.68|3206.44|3197.74|3206.26|3197.56|27
1641650930000|2022-01-08 14:08:50|3206.39|3197.69|3206.9|3198.2|3206.9|3198.2|3206.34|3197.64|29
1641650940000|2022-01-08 14:09:00|3206.82|3198.12|3206.93|3198.23|3206.95|3198.25|3206.82|3198.12|21
1641650950000|2022-01-08 14:09:10|3206.89|3198.19|3206.99|3198.29|3207.55|3198.85|3206.88|3198.18|35
1641650960000|2022-01-08 14:09:20|3206.98|3198.28|3207.77|3199.07|3208.1|3199.4|3206.95|3198.25|35
1641650970000|2022-01-08 14:09:30|3207.76|3199.06|3207.56|3198.86|3207.77|3199.07|3207.48|3198.78|28
1641650980000|2022-01-08 14:09:40|3207.58|3198.88|3207.6|3198.9|3207.74|3199.04|3207.45|3198.75|32
1641650990000|2022-01-08 14:09:50|3207.63|3198.93|3207.99|3199.29|3208.01|3199.31|3207.59|3198.89|26
1641651000000|2022-01-08 14:10:00|3207.95|3199.25|3208|3199.3|3208.11|3199.41|3207.9|3199.2|29
1641651010000|2022-01-08 14:10:10|3208.01|3199.31|3207.98|3199.28|3208.04|3199.34|3207.74|3199.04|34
1641651020000|2022-01-08 14:10:20|3207.97|3199.27|3208.32|3199.62|3208.33|3199.63|3207.83|3199.13|30
1641651030000|2022-01-08 14:10:30|3208.3|3199.6|3208.68|3199.98|3208.74|3200.04|3208.3|3199.6|24
1641651040000|2022-01-08 14:10:40|3208.74|3200.04|3209.49|3200.79|3209.49|3200.79|3208.66|3199.96|25
1641651050000|2022-01-08 14:10:50|3209.47|3200.77|3209.4|3200.7|3209.57|3200.87|3209.37|3200.67|26
1641651060000|2022-01-08 14:11:00|3209.38|3200.68|3209.44|3200.74|3209.47|3200.77|3209.38|3200.68|27
1641651070000|2022-01-08 14:11:10|3209.43|3200.73|3209.34|3200.64|3209.67|3200.97|3209.34|3200.64|21
1641651080000|2022-01-08 14:11:20|3208.91|3200.21|3208.76|3200.06|3208.95|3200.25|3208.65|3199.95|34
1641651090000|2022-01-08 14:11:30|3208.82|3200.12|3207|3198.3|3208.94|3200.24|3207|3198.3|23
1641651100000|2022-01-08 14:11:40|3206.91|3198.21|3207.11|3198.41|3207.11|3198.41|3206.76|3198.06|29
1641651110000|2022-01-08 14:11:50|3207.1|3198.4|3207.93|3199.23|3207.95|3199.25|3207.06|3198.36|30
1641651120000|2022-01-08 14:12:00|3207.95|3199.25|3208.83|3200.13|3208.83|3200.13|3207.91|3199.21|27
1641651130000|2022-01-08 14:12:10|3208.89|3200.19|3208.83|3200.13|3209.15|3200.45|3208.83|3200.13|27
1641651140000|2022-01-08 14:12:20|3208.6|3199.9|3208.01|3199.31|3208.63|3199.93|3207.94|3199.24|32
1641651150000|2022-01-08 14:12:30|3208.03|3199.33|3207.71|3199.01|3208.17|3199.47|3207.65|3198.95|31
1641651160000|2022-01-08 14:12:40|3207.72|3199.02|3207.73|3199.03|3207.78|3199.08|3207.65|3198.95|29
1641651170000|2022-01-08 14:12:50|3207.71|3199.01|3206.59|3197.89|3207.72|3199.02|3206.39|3197.69|31
1641651180000|2022-01-08 14:13:00|3206.61|3197.91|3207.28|3198.58|3207.28|3198.58|3206.39|3197.69|34
1641651190000|2022-01-08 14:13:10|3207.46|3198.76|3206.79|3198.09|3207.47|3198.77|3206.71|3198.01|29
1641651200000|2022-01-08 14:13:20|3206.77|3198.07|3206.91|3198.21|3206.92|3198.22|3206.77|3198.07|28
1641651210000|2022-01-08 14:13:30|3206.9|3198.2|3207.85|3199.15|3207.99|3199.29|3206.9|3198.2|32
1641651220000|2022-01-08 14:13:40|3207.86|3199.16|3207.75|3199.05|3207.89|3199.19|3207.66|3198.96|29
1641651230000|2022-01-08 14:13:50|3207.65|3198.95|3207.03|3198.33|3207.69|3198.99|3207.02|3198.32|32
1641651240000|2022-01-08 14:14:00|3207.05|3198.35|3206.77|3198.07|3207.14|3198.44|3206.63|3197.93|33
1641651250000|2022-01-08 14:14:10|3206.76|3198.06|3207.81|3199.11|3208.09|3199.39|3206.76|3198.06|36
1641651260000|2022-01-08 14:14:20|3207.99|3199.29|3208.25|3199.55|3208.44|3199.74|3207.9|3199.2|32
1641651270000|2022-01-08 14:14:30|3208.26|3199.56|3208.02|3199.32|3208.37|3199.67|3208.02|3199.32|30
1641651280000|2022-01-08 14:14:40|3207.93|3199.23|3208.11|3199.41|3208.15|3199.45|3207.7|3199|27
1641651290000|2022-01-08 14:14:50|3208.04|3199.34|3207.6|3198.9|3208.1|3199.4|3207.42|3198.72|31
1641651300000|2022-01-08 14:15:00|3207.59|3198.89|3208.71|3200.01|3208.97|3200.27|3207.59|3198.89|30
1641651310000|2022-01-08 14:15:10|3208.77|3200.07|3208.55|3199.85|3208.77|3200.07|3208.26|3199.56|28
1641651320000|2022-01-08 14:15:20|3208.53|3199.83|3208.57|3199.87|3208.69|3199.99|3208.18|3199.48|34
1641651330000|2022-01-08 14:15:30|3208.6|3199.9|3209.5|3200.8|3209.95|3201.25|3208.59|3199.89|31
1641651340000|2022-01-08 14:15:40|3209.53|3200.83|3208.51|3199.81|3209.53|3200.83|3208.49|3199.79|28
1641651350000|2022-01-08 14:15:50|3208.5|3199.8|3208.3|3199.6|3208.5|3199.8|3208.22|3199.52|28
1641651360000|2022-01-08 14:16:00|3208.44|3199.74|3203.58|3194.88|3208.47|3199.77|3202.9|3194.2|30
1641651370000|2022-01-08 14:16:10|3203.66|3194.96|3204.77|3196.07|3205.06|3196.36|3203.61|3194.91|37
1641651380000|2022-01-08 14:16:20|3204.87|3196.17|3203.57|3194.87|3204.91|3196.21|3203.57|3194.87|23
1641651390000|2022-01-08 14:16:30|3203.53|3194.83|3202.78|3194.08|3203.55|3194.85|3202.77|3194.07|31
1641651400000|2022-01-08 14:16:40|3202.81|3194.11|3201.59|3192.89|3202.83|3194.13|3201.55|3192.85|31
1641651410000|2022-01-08 14:16:50|3201.44|3192.74|3201.6|3192.9|3201.66|3192.96|3201.38|3192.68|23
1641651420000|2022-01-08 14:17:00|3201.63|3192.93|3201.64|3192.94|3201.87|3193.17|3201.44|3192.74|35
1641651430000|2022-01-08 14:17:10|3201.63|3192.93|3202.78|3194.08|3202.86|3194.16|3201.63|3192.93|35
1641651440000|2022-01-08 14:17:20|3202.77|3194.07|3202.83|3194.13|3203.09|3194.39|3202.68|3193.98|34
1641651450000|2022-01-08 14:17:30|3202.81|3194.11|3202.84|3194.14|3203.06|3194.36|3202.81|3194.11|28
1641651460000|2022-01-08 14:17:40|3202.83|3194.13|3202.77|3194.07|3202.83|3194.13|3202.55|3193.85|23
1641651470000|2022-01-08 14:17:50|3202.87|3194.17|3202.88|3194.18|3202.88|3194.18|3202.85|3194.15|9
1641651480000|2022-01-08 14:18:00|3202.87|3194.17|3202.28|3193.58|3202.87|3194.17|3202.22|3193.52|26
1641651490000|2022-01-08 14:18:10|3202.32|3193.62|3202.56|3193.86|3203.07|3194.37|3202.3|3193.6|34
1641651500000|2022-01-08 14:18:20|3202.61|3193.91|3202.34|3193.64|3202.68|3193.98|3202.33|3193.63|26
1641651510000|2022-01-08 14:18:30|3202.3|3193.6|3202.35|3193.65|3202.35|3193.65|3202.29|3193.59|20
1641651520000|2022-01-08 14:18:40|3202.34|3193.64|3201.65|3192.95|3202.4|3193.7|3201.54|3192.84|32
1641651530000|2022-01-08 14:18:50|3201.63|3192.93|3201.65|3192.95|3201.94|3193.24|3201.61|3192.91|32
1641651540000|2022-01-08 14:19:00|3201.67|3192.97|3201.16|3192.46|3201.71|3193.01|3201.13|3192.43|28
1641651550000|2022-01-08 14:19:10|3201.08|3192.38|3200.49|3191.79|3201.11|3192.41|3200.31|3191.61|27
1641651560000|2022-01-08 14:19:20|3200.16|3191.46|3193.86|3185.16|3200.16|3191.46|3193.86|3185.16|37
1641651570000|2022-01-08 14:19:30|3193.73|3185.03|3193.88|3185.18|3193.91|3185.21|3193.57|3184.87|27
1641651580000|2022-01-08 14:19:40|3193.9|3185.2|3195.22|3186.52|3195.51|3186.81|3193.9|3185.2|38
1641651590000|2022-01-08 14:19:50|3195.03|3186.33|3196.52|3187.82|3196.52|3187.82|3194.8|3186.1|37
1641651600000|2022-01-08 14:20:00|3196.62|3187.92|3196.69|3187.99|3196.81|3188.11|3195.91|3187.21|34
1641651610000|2022-01-08 14:20:10|3196.85|3188.15|3197.66|3188.96|3197.99|3189.29|3196.85|3188.15|28
1641651620000|2022-01-08 14:20:20|3197.69|3188.99|3196.17|3187.47|3197.7|3189|3196.15|3187.45|31
1641651630000|2022-01-08 14:20:30|3196.16|3187.46|3194.85|3186.15|3196.52|3187.82|3194.54|3185.84|35
1641651640000|2022-01-08 14:20:40|3194.89|3186.19|3194.9|3186.2|3195.19|3186.49|3194.63|3185.93|34
1641651650000|2022-01-08 14:20:50|3194.92|3186.22|3195.11|3186.41|3195.16|3186.46|3194.85|3186.15|29
1641651660000|2022-01-08 14:21:00|3195.12|3186.42|3195.1|3186.4|3195.15|3186.45|3195.02|3186.32|29
1641651670000|2022-01-08 14:21:10|3195.07|3186.37|3194.54|3185.84|3195.07|3186.37|3193.94|3185.24|30
1641651680000|2022-01-08 14:21:20|3194.57|3185.87|3194.7|3186|3194.7|3186|3194.53|3185.83|26
1641651690000|2022-01-08 14:21:30|3194.69|3185.99|3193.96|3185.26|3194.7|3186|3193.76|3185.06|34
1641651700000|2022-01-08 14:21:40|3193.98|3185.28|3194.49|3185.79|3194.51|3185.81|3193.8|3185.1|33
1641651710000|2022-01-08 14:21:50|3194.48|3185.78|3194.4|3185.7|3194.66|3185.96|3194.31|3185.61|32
1641651720000|2022-01-08 14:22:00|3194.2|3185.5|3194.76|3186.06|3195.73|3187.03|3194.2|3185.5|35
1641651730000|2022-01-08 14:22:10|3194.84|3186.14|3196.81|3188.11|3197.09|3188.39|3194.84|3186.14|36
1641651740000|2022-01-08 14:22:20|3196.94|3188.24|3195.48|3186.78|3196.94|3188.24|3195.36|3186.66|36
1641651750000|2022-01-08 14:22:30|3195.5|3186.8|3195.63|3186.93|3195.74|3187.04|3195.29|3186.59|26
1641651760000|2022-01-08 14:22:40|3195.66|3186.96|3193.89|3185.19|3195.66|3186.96|3193.89|3185.19|33
1641651770000|2022-01-08 14:22:50|3193.99|3185.29|3193.67|3184.97|3193.99|3185.29|3192.8|3184.1|39
1641651780000|2022-01-08 14:23:00|3193.63|3184.93|3193.71|3185.01|3194|3185.3|3193.63|3184.93|27
1641651790000|2022-01-08 14:23:10|3193.72|3185.02|3193.77|3185.07|3193.8|3185.1|3193.68|3184.98|33
1641651800000|2022-01-08 14:23:20|3193.83|3185.13|3192.28|3183.58|3193.86|3185.16|3192.19|3183.49|34
1641651810000|2022-01-08 14:23:30|3192.24|3183.54|3194.02|3185.32|3194.02|3185.32|3192.22|3183.52|31
1641651820000|2022-01-08 14:23:40|3193.89|3185.19|3194.86|3186.16|3194.91|3186.21|3193.89|3185.19|31
1641651830000|2022-01-08 14:23:50|3194.88|3186.18|3193.72|3185.02|3194.88|3186.18|3193.72|3185.02|30
1641651840000|2022-01-08 14:24:00|3193.62|3184.92|3193.78|3185.08|3193.89|3185.19|3193.34|3184.64|28
1641651850000|2022-01-08 14:24:10|3193.79|3185.09|3193.55|3184.85|3193.81|3185.11|3193.54|3184.84|28
1641651860000|2022-01-08 14:24:20|3193.5|3184.8|3194.38|3185.68|3194.54|3185.84|3193.49|3184.79|32
1641651870000|2022-01-08 14:24:30|3194.52|3185.82|3194.14|3185.44|3194.52|3185.82|3194.06|3185.36|33
1641651880000|2022-01-08 14:24:40|3194.15|3185.45|3194.65|3185.95|3194.65|3185.95|3194.08|3185.38|24
1641651890000|2022-01-08 14:24:50|3194.64|3185.94|3194.82|3186.12|3194.82|3186.12|3194.54|3185.84|29
1641651900000|2022-01-08 14:25:00|3194.81|3186.11|3194.83|3186.13|3194.87|3186.17|3194.79|3186.09|22
1641651910000|2022-01-08 14:25:10|3194.82|3186.12|3194.07|3185.37|3194.85|3186.15|3194.02|3185.32|26
1641651920000|2022-01-08 14:25:20|3194|3185.3|3193.17|3184.47|3194|3185.3|3193.03|3184.33|39
1641651930000|2022-01-08 14:25:30|3193.26|3184.56|3194.13|3185.43|3194.21|3185.51|3192.9|3184.2|35
1641651940000|2022-01-08 14:25:40|3194.14|3185.44|3194.22|3185.52|3194.28|3185.58|3193.89|3185.19|27
1641651950000|2022-01-08 14:25:50|3194.13|3185.43|3193.67|3184.97|3194.23|3185.53|3193.6|3184.9|32
1641651960000|2022-01-08 14:26:00|3193.71|3185.01|3193.49|3184.79|3193.72|3185.02|3193.23|3184.53|27
1641651970000|2022-01-08 14:26:10|3193.44|3184.74|3193.15|3184.45|3193.52|3184.82|3193.15|3184.45|25
1641651980000|2022-01-08 14:26:20|3193.19|3184.49|3194.2|3185.5|3194.2|3185.5|3193.13|3184.43|35
1641651990000|2022-01-08 14:26:30|3194.19|3185.49|3194.23|3185.53|3194.36|3185.66|3194.1|3185.4|30
1641652000000|2022-01-08 14:26:40|3194.25|3185.55|3193.67|3184.97|3194.31|3185.61|3193.67|3184.97|30
1641652010000|2022-01-08 14:26:50|3193.68|3184.98|3192.44|3183.74|3193.73|3185.03|3192.37|3183.67|32
1641652020000|2022-01-08 14:27:00|3192.45|3183.75|3193.08|3184.38|3193.16|3184.46|3192.43|3183.73|27
1641652030000|2022-01-08 14:27:10|3193.06|3184.36|3193.88|3185.18|3193.97|3185.27|3193|3184.3|25
1641652040000|2022-01-08 14:27:20|3193.89|3185.19|3195.83|3187.13|3195.9|3187.2|3193.89|3185.19|31
1641652050000|2022-01-08 14:27:30|3195.79|3187.09|3194.85|3186.15|3196.01|3187.31|3194.74|3186.04|34
1641652060000|2022-01-08 14:27:40|3194.75|3186.05|3195.09|3186.39|3195.21|3186.51|3194.75|3186.05|30
1641652070000|2022-01-08 14:27:50|3195.08|3186.38|3194.33|3185.63|3195.11|3186.41|3194.29|3185.59|33
1641652080000|2022-01-08 14:28:00|3194.3|3185.6|3194.65|3185.95|3194.81|3186.11|3194.28|3185.58|33
1641652090000|2022-01-08 14:28:10|3194.63|3185.93|3194.7|3186|3194.7|3186|3193.78|3185.08|34
1641652100000|2022-01-08 14:28:20|3194.73|3186.03|3194.91|3186.21|3194.98|3186.28|3194.73|3186.03|29
1641652110000|2022-01-08 14:28:30|3194.9|3186.2|3194.93|3186.23|3194.98|3186.28|3194.77|3186.07|30
1641652120000|2022-01-08 14:28:40|3194.92|3186.22|3194.17|3185.47|3194.94|3186.24|3194.12|3185.42|30
1641652130000|2022-01-08 14:28:50|3194.13|3185.43|3193.4|3184.7|3194.16|3185.46|3193.39|3184.69|33
1641652140000|2022-01-08 14:29:00|3193.41|3184.71|3193.99|3185.29|3194|3185.3|3193.41|3184.71|27
1641652150000|2022-01-08 14:29:10|3194.19|3185.49|3194.81|3186.11|3194.83|3186.13|3194.19|3185.49|37
1641652160000|2022-01-08 14:29:20|3194.88|3186.18|3194.69|3185.99|3194.9|3186.2|3194.66|3185.96|24
1641652170000|2022-01-08 14:29:30|3194.72|3186.02|3194.69|3185.99|3194.89|3186.19|3194.66|3185.96|31
1641652180000|2022-01-08 14:29:40|3194.67|3185.97|3194.7|3186|3194.72|3186.02|3194.66|3185.96|19
1641652190000|2022-01-08 14:29:50|3194.69|3185.99|3195.12|3186.42|3195.12|3186.42|3194.68|3185.98|21
1641652200000|2022-01-08 14:30:00|3195.13|3186.43|3195.01|3186.31|3195.16|3186.46|3194.97|3186.27|32
1641652210000|2022-01-08 14:30:10|3195.02|3186.32|3194.84|3186.14|3195.02|3186.32|3194.81|3186.11|22
1641652220000|2022-01-08 14:30:20|3194.83|3186.13|3194.72|3186.02|3194.84|3186.14|3194.12|3185.42|19
1641652230000|2022-01-08 14:30:30|3194.87|3186.17|3196.14|3187.44|3196.18|3187.48|3194.86|3186.16|32
1641652240000|2022-01-08 14:30:40|3196.16|3187.46|3197.1|3188.4|3197.1|3188.4|3196.04|3187.34|23
1641652250000|2022-01-08 14:30:50|3197.23|3188.53|3197.2|3188.5|3197.66|3188.96|3197.13|3188.43|28
1641652260000|2022-01-08 14:31:00|3197.24|3188.54|3197.21|3188.51|3197.3|3188.6|3197.12|3188.42|28
1641652270000|2022-01-08 14:31:10|3197.19|3188.49|3196.1|3187.4|3197.21|3188.51|3196.03|3187.33|34
1641652280000|2022-01-08 14:31:20|3196.13|3187.43|3195.39|3186.69|3196.13|3187.43|3195.27|3186.57|28
1641652290000|2022-01-08 14:31:30|3195.37|3186.67|3194.97|3186.27|3195.38|3186.68|3194.82|3186.12|22
1641652300000|2022-01-08 14:31:40|3194.96|3186.26|3194.1|3185.4|3194.96|3186.26|3193.86|3185.16|32
1641652310000|2022-01-08 14:31:50|3194.11|3185.41|3193.83|3185.13|3194.11|3185.41|3193.77|3185.07|31
1641652320000|2022-01-08 14:32:00|3193.84|3185.14|3193.92|3185.22|3194|3185.3|3193.83|3185.13|17
1641652330000|2022-01-08 14:32:10|3193.88|3185.18|3192.27|3183.57|3193.91|3185.21|3192.2|3183.5|37
1641652340000|2022-01-08 14:32:20|3192.3|3183.6|3192.4|3183.7|3192.51|3183.81|3191.9|3183.2|34
1641652350000|2022-01-08 14:32:30|3192.39|3183.69|3191.8|3183.1|3192.41|3183.71|3191.8|3183.1|24
1641652360000|2022-01-08 14:32:40|3191.81|3183.11|3191.23|3182.53|3191.93|3183.23|3191.17|3182.47|32
1641652370000|2022-01-08 14:32:50|3191.21|3182.51|3189.99|3181.29|3191.22|3182.52|3189.89|3181.19|29
1641652380000|2022-01-08 14:33:00|3189.97|3181.27|3191.5|3182.8|3191.5|3182.8|3189.83|3181.13|30
1641652390000|2022-01-08 14:33:10|3191.62|3182.92|3191.56|3182.86|3191.81|3183.11|3191.51|3182.81|27
1641652400000|2022-01-08 14:33:20|3191.57|3182.87|3191.53|3182.83|3191.71|3183.01|3191.53|3182.83|21
1641652410000|2022-01-08 14:33:30|3191.56|3182.86|3190.87|3182.17|3191.61|3182.91|3190.26|3181.56|31
1641652420000|2022-01-08 14:33:40|3190.8|3182.1|3190.64|3181.94|3190.8|3182.1|3190.54|3181.84|33
1641652430000|2022-01-08 14:33:50|3190.43|3181.73|3191.05|3182.35|3191.05|3182.35|3190.09|3181.39|28
1641652440000|2022-01-08 14:34:00|3191.06|3182.36|3190.59|3181.89|3191.1|3182.4|3190.52|3181.82|30
1641652450000|2022-01-08 14:34:10|3190.57|3181.87|3190.74|3182.04|3190.81|3182.11|3190.57|3181.87|34
1641652460000|2022-01-08 14:34:20|3190.75|3182.05|3190.14|3181.44|3190.8|3182.1|3190.14|3181.44|32
1641652470000|2022-01-08 14:34:30|3190.23|3181.53|3188.64|3179.94|3190.23|3181.53|3188.64|3179.94|34
1641652480000|2022-01-08 14:34:40|3188.44|3179.74|3188.42|3179.72|3188.66|3179.96|3188.04|3179.34|35
1641652490000|2022-01-08 14:34:50|3188.49|3179.79|3188.84|3180.14|3188.96|3180.26|3188.24|3179.54|34
1641652500000|2022-01-08 14:35:00|3188.88|3180.18|3188.87|3180.17|3188.9|3180.2|3188.55|3179.85|32
1641652510000|2022-01-08 14:35:10|3188.9|3180.2|3187.87|3179.17|3188.9|3180.2|3187.74|3179.04|26
1641652520000|2022-01-08 14:35:20|3187.88|3179.18|3185.39|3176.69|3188.09|3179.39|3185.37|3176.67|36
1641652530000|2022-01-08 14:35:30|3185.43|3176.73|3186.61|3177.91|3186.62|3177.92|3185.38|3176.68|39
1641652540000|2022-01-08 14:35:40|3186.63|3177.93|3186.21|3177.51|3186.69|3177.99|3186.05|3177.35|28
1641652550000|2022-01-08 14:35:50|3186.28|3177.58|3185.9|3177.2|3186.36|3177.66|3185.9|3177.2|34
1641652560000|2022-01-08 14:36:00|3185.89|3177.19|3185.9|3177.2|3186.03|3177.33|3185.87|3177.17|27
1641652570000|2022-01-08 14:36:10|3185.91|3177.21|3184.23|3175.53|3186|3177.3|3184.06|3175.36|28
1641652580000|2022-01-08 14:36:20|3184.35|3175.65|3185.08|3176.38|3185.1|3176.4|3184.03|3175.33|33
1641652590000|2022-01-08 14:36:30|3185.09|3176.39|3186.14|3177.44|3186.16|3177.46|3185.09|3176.39|29
1641652600000|2022-01-08 14:36:40|3186.15|3177.45|3187.51|3178.81|3187.51|3178.81|3186.08|3177.38|29
1641652610000|2022-01-08 14:36:50|3187.55|3178.85|3187.92|3179.22|3188.9|3180.2|3187.52|3178.82|33
1641652620000|2022-01-08 14:37:00|3187.9|3179.2|3185.35|3176.65|3187.9|3179.2|3185.07|3176.37|37
1641652630000|2022-01-08 14:37:10|3185.46|3176.76|3187.65|3178.95|3187.7|3179|3185.34|3176.64|33
1641652640000|2022-01-08 14:37:20|3187.64|3178.94|3187.77|3179.07|3187.77|3179.07|3187.51|3178.81|35
1641652650000|2022-01-08 14:37:30|3187.86|3179.16|3186.04|3177.34|3188.02|3179.32|3186.04|3177.34|30
1641652660000|2022-01-08 14:37:40|3186.1|3177.4|3186.66|3177.96|3186.68|3177.98|3186.08|3177.38|24
1641652670000|2022-01-08 14:37:50|3186.69|3177.99|3188.7|3180|3188.7|3180|3186.58|3177.88|36
1641652680000|2022-01-08 14:38:00|3188.71|3180.01|3187.88|3179.18|3188.93|3180.23|3187.8|3179.1|33
1641652690000|2022-01-08 14:38:10|3187.89|3179.19|3187.47|3178.77|3188.07|3179.37|3187.47|3178.77|25
1641652700000|2022-01-08 14:38:20|3187.23|3178.53|3186.53|3177.83|3187.26|3178.56|3186.44|3177.74|33
1641652710000|2022-01-08 14:38:30|3186.84|3178.14|3186.97|3178.27|3187.06|3178.36|3186.17|3177.47|37
1641652720000|2022-01-08 14:38:40|3186.99|3178.29|3186.88|3178.18|3187.04|3178.34|3186.84|3178.14|28
1641652730000|2022-01-08 14:38:50|3186.87|3178.17|3186.44|3177.74|3186.97|3178.27|3186.29|3177.59|29
1641652740000|2022-01-08 14:39:00|3186.45|3177.75|3187.14|3178.44|3187.15|3178.45|3186.45|3177.75|33
1641652750000|2022-01-08 14:39:10|3187.11|3178.41|3187.62|3178.92|3187.64|3178.94|3186.89|3178.19|34
1641652760000|2022-01-08 14:39:20|3187.64|3178.94|3188.5|3179.8|3188.85|3180.15|3187.64|3178.94|32
1641652770000|2022-01-08 14:39:30|3188.49|3179.79|3188.72|3180.02|3188.75|3180.05|3188.47|3179.77|25
1641652780000|2022-01-08 14:39:40|3188.7|3180|3188.56|3179.86|3188.72|3180.02|3188.51|3179.81|24
1641652790000|2022-01-08 14:39:50|3188.51|3179.81|3188.6|3179.9|3188.6|3179.9|3187.89|3179.19|34
1641652800000|2022-01-08 14:40:00|3188.62|3179.92|3188.12|3179.42|3188.66|3179.96|3187.8|3179.1|36
1641652810000|2022-01-08 14:40:10|3188.13|3179.43|3188.83|3180.13|3188.87|3180.17|3187.82|3179.12|31
1641652820000|2022-01-08 14:40:20|3188.84|3180.14|3189.14|3180.44|3189.14|3180.44|3188.69|3179.99|26
1641652830000|2022-01-08 14:40:30|3189.12|3180.42|3195.05|3186.35|3196.02|3187.32|3189.12|3180.42|36
1641652840000|2022-01-08 14:40:40|3195|3186.3|3194.26|3185.56|3195|3186.3|3193.99|3185.29|37
1641652850000|2022-01-08 14:40:50|3194.25|3185.55|3193.32|3184.62|3194.27|3185.57|3192.34|3183.64|36
1641652860000|2022-01-08 14:41:00|3193.31|3184.61|3194.42|3185.72|3194.6|3185.9|3193.31|3184.61|38
1641652870000|2022-01-08 14:41:10|3194.37|3185.67|3193.95|3185.25|3194.37|3185.67|3193.92|3185.22|38
1641652880000|2022-01-08 14:41:20|3193.85|3185.15|3192.63|3183.93|3193.85|3185.15|3192.48|3183.78|34
1641652890000|2022-01-08 14:41:30|3192.53|3183.83|3192.62|3183.92|3192.87|3184.17|3192.53|3183.83|29
1641652900000|2022-01-08 14:41:40|3192.68|3183.98|3192.26|3183.56|3192.78|3184.08|3192.26|3183.56|29
1641652910000|2022-01-08 14:41:50|3192.25|3183.55|3193.95|3185.25|3193.95|3185.25|3191.79|3183.09|32
1641652920000|2022-01-08 14:42:00|3193.91|3185.21|3192.33|3183.63|3193.92|3185.22|3192.33|3183.63|33
1641652930000|2022-01-08 14:42:10|3192.26|3183.56|3192.32|3183.62|3192.45|3183.75|3192.24|3183.54|29
1641652940000|2022-01-08 14:42:20|3192.35|3183.65|3192.83|3184.13|3192.85|3184.15|3192.35|3183.65|27
1641652950000|2022-01-08 14:42:30|3193.03|3184.33|3194.72|3186.02|3194.72|3186.02|3193.03|3184.33|36
1641652960000|2022-01-08 14:42:40|3194.68|3185.98|3196.42|3187.72|3196.66|3187.96|3194.68|3185.98|29
1641652970000|2022-01-08 14:42:50|3196.04|3187.34|3195.9|3187.2|3196.2|3187.5|3195.86|3187.16|33
1641652980000|2022-01-08 14:43:00|3195.91|3187.21|3196.08|3187.38|3196.24|3187.54|3195.91|3187.21|34
1641652990000|2022-01-08 14:43:10|3196.06|3187.36|3197.08|3188.38|3197.09|3188.39|3196.06|3187.36|34
1641653000000|2022-01-08 14:43:20|3197.14|3188.44|3195.76|3187.06|3197.15|3188.45|3195.72|3187.02|33
1641653010000|2022-01-08 14:43:30|3195.78|3187.08|3195.82|3187.12|3195.85|3187.15|3195.77|3187.07|19
1641653020000|2022-01-08 14:43:40|3195.84|3187.14|3194.5|3185.8|3195.88|3187.18|3194.26|3185.56|33
1641653030000|2022-01-08 14:43:50|3194.54|3185.84|3195.83|3187.13|3195.83|3187.13|3194.52|3185.82|32
1641653040000|2022-01-08 14:44:00|3195.81|3187.11|3195.36|3186.66|3195.82|3187.12|3195.33|3186.63|31
1641653050000|2022-01-08 14:44:10|3195.29|3186.59|3194.71|3186.01|3195.29|3186.59|3194.54|3185.84|31
1641653060000|2022-01-08 14:44:20|3194.67|3185.97|3194.72|3186.02|3194.81|3186.11|3194.66|3185.96|29
1641653070000|2022-01-08 14:44:30|3194.73|3186.03|3194.59|3185.89|3194.79|3186.09|3194.56|3185.86|25
1641653080000|2022-01-08 14:44:40|3194.58|3185.88|3194.47|3185.77|3194.58|3185.88|3193.24|3184.54|34
1641653090000|2022-01-08 14:44:50|3194.51|3185.81|3194.35|3185.65|3194.63|3185.93|3194.28|3185.58|33
1641653100000|2022-01-08 14:45:00|3194.32|3185.62|3193.84|3185.14|3194.41|3185.71|3193.59|3184.89|32
1641653110000|2022-01-08 14:45:10|3193.91|3185.21|3193.83|3185.13|3194.15|3185.45|3193.83|3185.13|24
1641653120000|2022-01-08 14:45:20|3193.84|3185.14|3192.29|3183.59|3193.85|3185.15|3192.29|3183.59|30
1641653130000|2022-01-08 14:45:30|3192.3|3183.6|3192.73|3184.03|3193.04|3184.34|3192.2|3183.5|37
1641653140000|2022-01-08 14:45:40|3192.75|3184.05|3192.51|3183.81|3192.75|3184.05|3191.77|3183.07|36
1641653150000|2022-01-08 14:45:50|3192.48|3183.78|3192.6|3183.9|3192.87|3184.17|3192.44|3183.74|22
1641653160000|2022-01-08 14:46:00|3192.53|3183.83|3190.67|3181.97|3192.53|3183.83|3190.6|3181.9|36
1641653170000|2022-01-08 14:46:10|3190.95|3182.25|3190.68|3181.98|3191.35|3182.65|3190.67|3181.97|36
1641653180000|2022-01-08 14:46:20|3190.69|3181.99|3190.92|3182.22|3191.03|3182.33|3190.25|3181.55|35
1641653190000|2022-01-08 14:46:30|3190.89|3182.19|3191.73|3183.03|3191.9|3183.2|3190.49|3181.79|34
1641653200000|2022-01-08 14:46:40|3191.74|3183.04|3191.49|3182.79|3191.9|3183.2|3191.49|3182.79|31
1641653210000|2022-01-08 14:46:50|3191.48|3182.78|3192.83|3184.13|3192.83|3184.13|3191.48|3182.78|28
1641653220000|2022-01-08 14:47:00|3192.9|3184.2|3194.62|3185.92|3194.66|3185.96|3192.9|3184.2|37
1641653230000|2022-01-08 14:47:10|3194.56|3185.86|3195.08|3186.38|3195.08|3186.38|3194.34|3185.64|36
1641653240000|2022-01-08 14:47:20|3194.99|3186.29|3195.65|3186.95|3195.89|3187.19|3194.99|3186.29|34
1641653250000|2022-01-08 14:47:30|3195.58|3186.88|3196.27|3187.57|3196.47|3187.77|3195.47|3186.77|26
1641653260000|2022-01-08 14:47:40|3196.23|3187.53|3195.9|3187.2|3196.34|3187.64|3195.87|3187.17|32
1641653270000|2022-01-08 14:47:50|3195.93|3187.23|3195.78|3187.08|3196.15|3187.45|3195.76|3187.06|32
1641653280000|2022-01-08 14:48:00|3195.76|3187.06|3195.9|3187.2|3195.9|3187.2|3195.58|3186.88|27
1641653290000|2022-01-08 14:48:10|3195.91|3187.21|3196.18|3187.48|3196.26|3187.56|3195.89|3187.19|23
1641653300000|2022-01-08 14:48:20|3196.17|3187.47|3195.69|3186.99|3196.17|3187.47|3195.62|3186.92|15
1641653310000|2022-01-08 14:48:30|3195.71|3187.01|3195.92|3187.22|3196.11|3187.41|3195.71|3187.01|28
1641653320000|2022-01-08 14:48:40|3195.91|3187.21|3194.83|3186.13|3195.91|3187.21|3194.83|3186.13|20
1641653330000|2022-01-08 14:48:50|3194.82|3186.12|3194.86|3186.16|3194.88|3186.18|3194.52|3185.82|34
1641653340000|2022-01-08 14:49:00|3194.85|3186.15|3195.37|3186.67|3195.43|3186.73|3194.84|3186.14|27
1641653350000|2022-01-08 14:49:10|3195.31|3186.61|3195.42|3186.72|3195.45|3186.75|3195.31|3186.61|32
1641653360000|2022-01-08 14:49:20|3195.35|3186.65|3194.78|3186.08|3195.48|3186.78|3194.69|3185.99|30
1641653370000|2022-01-08 14:49:30|3194.79|3186.09|3195.41|3186.71|3195.54|3186.84|3194.79|3186.09|34
1641653380000|2022-01-08 14:49:40|3195.55|3186.85|3195.29|3186.59|3195.76|3187.06|3195.29|3186.59|28
1641653390000|2022-01-08 14:49:50|3195.28|3186.58|3195.43|3186.73|3195.43|3186.73|3195.2|3186.5|25
1641653400000|2022-01-08 14:50:00|3195.4|3186.7|3195.14|3186.44|3195.43|3186.73|3195.14|3186.44|24
1641653410000|2022-01-08 14:50:10|3195.11|3186.41|3193.66|3184.96|3195.11|3186.41|3193.62|3184.92|26
1641653420000|2022-01-08 14:50:20|3193.65|3184.95|3192.61|3183.91|3193.65|3184.95|3192.61|3183.91|31
1641653430000|2022-01-08 14:50:30|3192.57|3183.87|3192.07|3183.37|3192.57|3183.87|3191.77|3183.07|32
1641653440000|2022-01-08 14:50:40|3192.2|3183.5|3190.2|3181.5|3192.23|3183.53|3190.2|3181.5|33
1641653450000|2022-01-08 14:50:50|3190.19|3181.49|3191.03|3182.33|3191.2|3182.5|3190.16|3181.46|39
1641653460000|2022-01-08 14:51:00|3191.01|3182.31|3190.56|3181.86|3191.04|3182.34|3190.36|3181.66|33
1641653470000|2022-01-08 14:51:10|3190.55|3181.85|3189.52|3180.82|3190.55|3181.85|3189.51|3180.81|26
1641653480000|2022-01-08 14:51:20|3189.5|3180.8|3189.54|3180.84|3189.62|3180.92|3189.39|3180.69|32
1641653490000|2022-01-08 14:51:30|3189.55|3180.85|3189.48|3180.78|3189.59|3180.89|3189.26|3180.56|34
1641653500000|2022-01-08 14:51:40|3189.47|3180.77|3189.19|3180.49|3189.47|3180.77|3189.18|3180.48|25
1641653510000|2022-01-08 14:51:50|3189.17|3180.47|3189.1|3180.4|3189.19|3180.49|3189.1|3180.4|17
1641653520000|2022-01-08 14:52:00|3189.13|3180.43|3189.34|3180.64|3189.44|3180.74|3189.13|3180.43|23
1641653530000|2022-01-08 14:52:10|3189.35|3180.65|3188.82|3180.12|3189.35|3180.65|3188.69|3179.99|28
1641653540000|2022-01-08 14:52:20|3188.78|3180.08|3188.77|3180.07|3188.89|3180.19|3188.71|3180.01|33
1641653550000|2022-01-08 14:52:30|3188.79|3180.09|3188.85|3180.15|3188.89|3180.19|3188.76|3180.06|26
1641653560000|2022-01-08 14:52:40|3188.88|3180.18|3189.5|3180.8|3189.61|3180.91|3188.85|3180.15|26
1641653570000|2022-01-08 14:52:50|3189.52|3180.82|3189.32|3180.62|3189.58|3180.88|3189.31|3180.61|29
1641653580000|2022-01-08 14:53:00|3189.31|3180.61|3189.21|3180.51|3189.38|3180.68|3189.06|3180.36|31
1641653590000|2022-01-08 14:53:10|3189.32|3180.62|3189.54|3180.84|3189.54|3180.84|3189.32|3180.62|27
1641653600000|2022-01-08 14:53:20|3189.55|3180.85|3189.06|3180.36|3189.8|3181.1|3188.85|3180.15|30
1641653610000|2022-01-08 14:53:30|3189.04|3180.34|3189.42|3180.72|3189.55|3180.85|3188.99|3180.29|33
1641653620000|2022-01-08 14:53:40|3189.38|3180.68|3189.45|3180.75|3189.55|3180.85|3189.38|3180.68|25
1641653630000|2022-01-08 14:53:50|3189.51|3180.81|3190.97|3182.27|3191.05|3182.35|3189.46|3180.76|32
1641653640000|2022-01-08 14:54:00|3190.94|3182.24|3191.5|3182.8|3191.76|3183.06|3190.94|3182.24|32
1641653650000|2022-01-08 14:54:10|3191.3|3182.6|3190.23|3181.53|3191.3|3182.6|3190.06|3181.36|35
1641653660000|2022-01-08 14:54:20|3190.22|3181.52|3190.12|3181.42|3190.42|3181.72|3190.12|3181.42|26
1641653670000|2022-01-08 14:54:30|3190.16|3181.46|3190.35|3181.65|3190.42|3181.72|3189.91|3181.21|31
1641653680000|2022-01-08 14:54:40|3190.37|3181.67|3190.32|3181.62|3190.42|3181.72|3190.31|3181.61|21
1641653690000|2022-01-08 14:54:50|3190.37|3181.67|3190.14|3181.44|3190.37|3181.67|3190.08|3181.38|30
1641653700000|2022-01-08 14:55:00|3190.15|3181.45|3189.94|3181.24|3190.15|3181.45|3189.61|3180.91|29
1641653710000|2022-01-08 14:55:10|3190|3181.3|3191.56|3182.86|3191.56|3182.86|3190|3181.3|32
1641653720000|2022-01-08 14:55:20|3191.59|3182.89|3192.73|3184.03|3192.74|3184.04|3191.59|3182.89|27
1641653730000|2022-01-08 14:55:30|3192.76|3184.06|3193.64|3184.94|3193.76|3185.06|3192.76|3184.06|29
1641653740000|2022-01-08 14:55:40|3193.69|3184.99|3193.26|3184.56|3193.69|3184.99|3192.96|3184.26|25
1641653750000|2022-01-08 14:55:50|3193.21|3184.51|3192.67|3183.97|3193.21|3184.51|3192.66|3183.96|29
1641653760000|2022-01-08 14:56:00|3192.72|3184.02|3192.45|3183.75|3192.76|3184.06|3192.45|3183.75|19
1641653770000|2022-01-08 14:56:10|3192.18|3183.48|3191.68|3182.98|3192.18|3183.48|3191.38|3182.68|36
1641653780000|2022-01-08 14:56:20|3191.7|3183|3191.96|3183.26|3191.96|3183.26|3191.33|3182.63|28
1641653790000|2022-01-08 14:56:30|3192|3183.3|3190.96|3182.26|3192|3183.3|3190.93|3182.23|35
1641653800000|2022-01-08 14:56:40|3190.94|3182.24|3189.63|3180.93|3190.95|3182.25|3189.62|3180.92|23
1641653810000|2022-01-08 14:56:50|3189.61|3180.91|3189.62|3180.92|3189.63|3180.93|3189.16|3180.46|27
1641653820000|2022-01-08 14:57:00|3189.58|3180.88|3189.48|3180.78|3189.85|3181.15|3189.48|3180.78|30
1641653830000|2022-01-08 14:57:10|3189.35|3180.65|3189.01|3180.31|3189.37|3180.67|3189|3180.3|22
1641653840000|2022-01-08 14:57:20|3189|3180.3|3188.79|3180.09|3189.01|3180.31|3188.77|3180.07|17
1641653850000|2022-01-08 14:57:30|3188.84|3180.14|3188.86|3180.16|3188.99|3180.29|3188.83|3180.13|28
1641653860000|2022-01-08 14:57:40|3188.88|3180.18|3187.32|3178.62|3188.9|3180.2|3187.32|3178.62|27
1641653870000|2022-01-08 14:57:50|3187.33|3178.63|3186.69|3177.99|3187.33|3178.63|3186.54|3177.84|32
1641653880000|2022-01-08 14:58:00|3186.7|3178|3186.79|3178.09|3186.91|3178.21|3186.57|3177.87|31
1641653890000|2022-01-08 14:58:10|3186.78|3178.08|3183.34|3174.64|3186.78|3178.08|3183.34|3174.64|38
1641653900000|2022-01-08 14:58:20|3183.04|3174.34|3181.2|3172.5|3183.04|3174.34|3181.2|3172.5|37
1641653910000|2022-01-08 14:58:30|3181.24|3172.54|3183.25|3174.55|3183.44|3174.74|3181.24|3172.54|31
1641653920000|2022-01-08 14:58:40|3183.23|3174.53|3182.98|3174.28|3183.38|3174.68|3182.73|3174.03|34
1641653930000|2022-01-08 14:58:50|3182.97|3174.27|3182.79|3174.09|3184.17|3175.47|3182.75|3174.05|36
1641653940000|2022-01-08 14:59:00|3182.78|3174.08|3182.44|3173.74|3182.78|3174.08|3182.36|3173.66|25
1641653950000|2022-01-08 14:59:10|3182.45|3173.75|3183.18|3174.48|3183.18|3174.48|3182.45|3173.75|35
1641653960000|2022-01-08 14:59:20|3183.2|3174.5|3182.81|3174.11|3183.33|3174.63|3182.72|3174.02|26
1641653970000|2022-01-08 14:59:30|3182.8|3174.1|3183.39|3174.69|3183.4|3174.7|3182.67|3173.97|33
1641653980000|2022-01-08 14:59:40|3183.38|3174.68|3180.92|3172.22|3183.66|3174.96|3180.57|3171.87|36
1641653990000|2022-01-08 14:59:50|3180.91|3172.21|3181.21|3172.51|3181.91|3173.21|3180.91|3172.21|35
1641654000000|2022-01-08 15:00:00|3181.32|3172.62|3181.93|3173.23|3182.08|3173.38|3181.32|3172.62|39
1641654010000|2022-01-08 15:00:10|3181.96|3173.26|3181.82|3173.12|3182.02|3173.32|3181.19|3172.49|39
1641654020000|2022-01-08 15:00:20|3181.75|3173.05|3181.43|3172.73|3181.75|3173.05|3181.41|3172.71|37
1641654030000|2022-01-08 15:00:30|3181.37|3172.67|3179.15|3170.45|3181.37|3172.67|3179.15|3170.45|33
1641654040000|2022-01-08 15:00:40|3179.13|3170.43|3181.07|3172.37|3181.07|3172.37|3177.91|3169.21|37
1641654050000|2022-01-08 15:00:50|3181.15|3172.45|3186.39|3177.69|3186.39|3177.69|3181.15|3172.45|38
1641654060000|2022-01-08 15:01:00|3186.34|3177.64|3185.58|3176.88|3186.34|3177.64|3184.94|3176.24|36
1641654070000|2022-01-08 15:01:10|3185.57|3176.87|3185.27|3176.57|3185.64|3176.94|3183.89|3175.19|37
1641654080000|2022-01-08 15:01:20|3185.21|3176.51|3185.8|3177.1|3186.14|3177.44|3185.11|3176.41|37
1641654090000|2022-01-08 15:01:30|3185.89|3177.19|3187.45|3178.75|3187.57|3178.87|3185.84|3177.14|35
1641654100000|2022-01-08 15:01:40|3187.44|3178.74|3186.98|3178.28|3187.56|3178.86|3186.77|3178.07|32
1641654110000|2022-01-08 15:01:50|3186.95|3178.25|3186.9|3178.2|3187.59|3178.89|3186.9|3178.2|35
1641654120000|2022-01-08 15:02:00|3186.95|3178.25|3186.36|3177.66|3186.99|3178.29|3186.36|3177.66|31
1641654130000|2022-01-08 15:02:10|3186.32|3177.62|3185.08|3176.38|3186.33|3177.63|3184.54|3175.84|38
1641654140000|2022-01-08 15:02:20|3184.95|3176.25|3185.33|3176.63|3185.34|3176.64|3184.69|3175.99|34
1641654150000|2022-01-08 15:02:30|3185.3|3176.6|3185.59|3176.89|3185.59|3176.89|3185.04|3176.34|28
1641654160000|2022-01-08 15:02:40|3185.67|3176.97|3185.92|3177.22|3186.51|3177.81|3185.66|3176.96|35
1641654170000|2022-01-08 15:02:50|3185.91|3177.21|3185.36|3176.66|3185.95|3177.25|3185.36|3176.66|28
1641654180000|2022-01-08 15:03:00|3185.3|3176.6|3185.14|3176.44|3185.3|3176.6|3184.88|3176.18|32
1641654190000|2022-01-08 15:03:10|3185.12|3176.42|3184.54|3175.84|3185.33|3176.63|3184.21|3175.51|34
1641654200000|2022-01-08 15:03:20|3184.45|3175.75|3186.82|3178.12|3186.83|3178.13|3183.77|3175.07|40
1641654210000|2022-01-08 15:03:30|3186.83|3178.13|3170.04|3161.34|3186.93|3178.23|3168.9|3160.2|38
1641654220000|2022-01-08 15:03:40|3168.57|3159.87|3161.71|3153.01|3168.96|3160.26|3160.54|3151.84|40
1641654230000|2022-01-08 15:03:50|3161.29|3152.59|3161.22|3152.52|3164.79|3156.09|3161.22|3152.52|40
1641654240000|2022-01-08 15:04:00|3161.09|3152.39|3162.9|3154.2|3162.9|3154.2|3158.18|3149.48|40
1641654250000|2022-01-08 15:04:10|3163.21|3154.51|3156.99|3148.29|3163.21|3154.51|3156.99|3148.29|37
1641654260000|2022-01-08 15:04:20|3156.91|3148.21|3153.29|3144.59|3157.21|3148.51|3153.16|3144.46|39
1641654270000|2022-01-08 15:04:30|3153.36|3144.66|3155.92|3147.22|3157.47|3148.77|3153.36|3144.66|38
1641654280000|2022-01-08 15:04:40|3155.85|3147.15|3160.99|3152.29|3161.34|3152.64|3155.07|3146.37|40
1641654290000|2022-01-08 15:04:50|3161.2|3152.5|3159.66|3150.96|3161.54|3152.84|3159.36|3150.66|38
1641654300000|2022-01-08 15:05:00|3159.52|3150.82|3162.53|3153.83|3163.14|3154.44|3159.51|3150.81|38
1641654310000|2022-01-08 15:05:10|3162.41|3153.71|3161.61|3152.91|3163.39|3154.69|3160.07|3151.37|39
1641654320000|2022-01-08 15:05:20|3161.68|3152.98|3162.89|3154.19|3162.89|3154.19|3161.4|3152.7|39
1641654330000|2022-01-08 15:05:30|3162.88|3154.18|3162.25|3153.55|3164.74|3156.04|3162.25|3153.55|36
1641654340000|2022-01-08 15:05:40|3162.26|3153.56|3161.83|3153.13|3162.26|3153.56|3160.33|3151.63|39
1641654350000|2022-01-08 15:05:50|3162.03|3153.33|3161.42|3152.72|3163.34|3154.64|3161.16|3152.46|38
1641654360000|2022-01-08 15:06:00|3161.41|3152.71|3163.92|3155.22|3163.97|3155.27|3161.28|3152.58|40
1641654370000|2022-01-08 15:06:10|3163.89|3155.19|3166.29|3157.59|3167.12|3158.42|3163.8|3155.1|36
1641654380000|2022-01-08 15:06:20|3166.25|3157.55|3166.23|3157.53|3167.02|3158.32|3165.58|3156.88|34
1641654390000|2022-01-08 15:06:30|3166.22|3157.52|3164.82|3156.12|3166.23|3157.53|3164.82|3156.12|37
1641654400000|2022-01-08 15:06:40|3164.77|3156.07|3162.9|3154.2|3164.8|3156.1|3161.98|3153.28|40
1641654410000|2022-01-08 15:06:50|3162.6|3153.9|3164.61|3155.91|3165.22|3156.52|3162.43|3153.73|35
1641654420000|2022-01-08 15:07:00|3164.32|3155.62|3162.16|3153.46|3164.41|3155.71|3161.65|3152.95|40
1641654430000|2022-01-08 15:07:10|3162.15|3153.45|3163.84|3155.14|3165.85|3157.15|3162.12|3153.42|39
1641654440000|2022-01-08 15:07:20|3163.95|3155.25|3165.46|3156.76|3166.2|3157.5|3163.94|3155.24|39
1641654450000|2022-01-08 15:07:30|3165.54|3156.84|3166.35|3157.65|3167.03|3158.33|3165.32|3156.62|37
1641654460000|2022-01-08 15:07:40|3166.37|3157.67|3166.38|3157.68|3166.85|3158.15|3166.32|3157.62|39
1641654470000|2022-01-08 15:07:50|3166.31|3157.61|3168.41|3159.71|3168.44|3159.74|3166.26|3157.56|35
1641654480000|2022-01-08 15:08:00|3168.48|3159.78|3166.82|3158.12|3168.48|3159.78|3166.55|3157.85|37
1641654490000|2022-01-08 15:08:10|3166.81|3158.11|3167.08|3158.38|3167.08|3158.38|3164.58|3155.88|35
1641654500000|2022-01-08 15:08:20|3167.35|3158.65|3168.63|3159.93|3168.98|3160.28|3167.35|3158.65|36
1641654510000|2022-01-08 15:08:30|3168.64|3159.94|3168.06|3159.36|3168.64|3159.94|3167.81|3159.11|33
1641654520000|2022-01-08 15:08:40|3168.07|3159.37|3172.59|3163.89|3172.59|3163.89|3167.78|3159.08|38
1641654530000|2022-01-08 15:08:50|3172.7|3164|3172.02|3163.32|3173.56|3164.86|3172.02|3163.32|38
1641654540000|2022-01-08 15:09:00|3171.51|3162.81|3168.54|3159.84|3171.51|3162.81|3166.94|3158.24|40
1641654550000|2022-01-08 15:09:10|3168.96|3160.26|3171.87|3163.17|3171.87|3163.17|3168.64|3159.94|38
1641654560000|2022-01-08 15:09:20|3172.09|3163.39|3172.22|3163.52|3172.29|3163.59|3171.12|3162.42|36
1641654570000|2022-01-08 15:09:30|3172.12|3163.42|3171.79|3163.09|3172.13|3163.43|3171.28|3162.58|36
1641654580000|2022-01-08 15:09:40|3171.8|3163.1|3170.87|3162.17|3171.81|3163.11|3170.1|3161.4|38
1641654590000|2022-01-08 15:09:50|3170.88|3162.18|3171.38|3162.68|3171.38|3162.68|3169.8|3161.1|38
1641654600000|2022-01-08 15:10:00|3171.66|3162.96|3170.86|3162.16|3171.93|3163.23|3170.24|3161.54|36
1641654610000|2022-01-08 15:10:10|3170.98|3162.28|3172.88|3164.18|3173.25|3164.55|3170.98|3162.28|36
1641654620000|2022-01-08 15:10:20|3172.73|3164.03|3172.49|3163.79|3172.77|3164.07|3170.9|3162.2|37
1641654630000|2022-01-08 15:10:30|3172.53|3163.83|3171.06|3162.36|3172.71|3164.01|3170.98|3162.28|38
1641654640000|2022-01-08 15:10:40|3171.05|3162.35|3171.47|3162.77|3171.47|3162.77|3170.78|3162.08|29
1641654650000|2022-01-08 15:10:50|3171.34|3162.64|3168.56|3159.86|3171.34|3162.64|3168.18|3159.48|36
1641654660000|2022-01-08 15:11:00|3168.53|3159.83|3166.62|3157.92|3168.53|3159.83|3166.55|3157.85|38
1641654670000|2022-01-08 15:11:10|3166.63|3157.93|3169.26|3160.56|3169.26|3160.56|3165.85|3157.15|34
1641654680000|2022-01-08 15:11:20|3169.4|3160.7|3170.33|3161.63|3170.38|3161.68|3168.65|3159.95|36
1641654690000|2022-01-08 15:11:30|3170.43|3161.73|3170.03|3161.33|3170.43|3161.73|3169.87|3161.17|33
1641654700000|2022-01-08 15:11:40|3170.05|3161.35|3171.12|3162.42|3171.45|3162.75|3169.8|3161.1|34
1641654710000|2022-01-08 15:11:50|3171.15|3162.45|3170.88|3162.18|3171.24|3162.54|3170.29|3161.59|32
1641654720000|2022-01-08 15:12:00|3170.9|3162.2|3170.2|3161.5|3170.9|3162.2|3169|3160.3|38
1641654730000|2022-01-08 15:12:10|3170.23|3161.53|3169.42|3160.72|3171.55|3162.85|3169.42|3160.72|39
1641654740000|2022-01-08 15:12:20|3169.39|3160.69|3168.45|3159.75|3169.45|3160.75|3166.78|3158.08|38
1641654750000|2022-01-08 15:12:30|3168.44|3159.74|3166.23|3157.53|3168.52|3159.82|3166.2|3157.5|34
1641654760000|2022-01-08 15:12:40|3166.22|3157.52|3164.73|3156.03|3166.61|3157.91|3164.73|3156.03|36
1641654770000|2022-01-08 15:12:50|3164.71|3156.01|3165.11|3156.41|3165.57|3156.87|3163.06|3154.36|40
1641654780000|2022-01-08 15:13:00|3165.24|3156.54|3165.33|3156.63|3166.69|3157.99|3164.66|3155.96|38
1641654790000|2022-01-08 15:13:10|3165.32|3156.62|3163.66|3154.96|3165.32|3156.62|3163.32|3154.62|36
1641654800000|2022-01-08 15:13:20|3163.68|3154.98|3164.84|3156.14|3165.23|3156.53|3163.59|3154.89|36
1641654810000|2022-01-08 15:13:30|3164.8|3156.1|3163.79|3155.09|3165.12|3156.42|3163.79|3155.09|38
1641654820000|2022-01-08 15:13:40|3163.85|3155.15|3162.72|3154.02|3163.87|3155.17|3162.59|3153.89|35
1641654830000|2022-01-08 15:13:50|3162.71|3154.01|3161.6|3152.9|3162.71|3154.01|3160.76|3152.06|40
1641654840000|2022-01-08 15:14:00|3161.65|3152.95|3162.56|3153.86|3163.25|3154.55|3161.59|3152.89|35
1641654850000|2022-01-08 15:14:10|3162.43|3153.73|3162.92|3154.22|3163.08|3154.38|3162.29|3153.59|34
1641654860000|2022-01-08 15:14:20|3162.89|3154.19|3162.51|3153.81|3162.89|3154.19|3161.13|3152.43|39
1641654870000|2022-01-08 15:14:30|3162.59|3153.89|3163.85|3155.15|3163.88|3155.18|3162.58|3153.88|39
1641654880000|2022-01-08 15:14:40|3163.89|3155.19|3163.44|3154.74|3164.29|3155.59|3163.44|3154.74|34
1641654890000|2022-01-08 15:14:50|3163.46|3154.76|3162.74|3154.04|3163.73|3155.03|3162.63|3153.93|35
1641654900000|2022-01-08 15:15:00|3162.78|3154.08|3164.42|3155.72|3164.43|3155.73|3162.72|3154.02|35
1641654910000|2022-01-08 15:15:10|3164.45|3155.75|3166.62|3157.92|3166.62|3157.92|3164.42|3155.72|35
1641654920000|2022-01-08 15:15:20|3166.68|3157.98|3166.29|3157.59|3166.84|3158.14|3165.71|3157.01|37
1641654930000|2022-01-08 15:15:30|3166.34|3157.64|3166.43|3157.73|3166.63|3157.93|3166.01|3157.31|39
1641654940000|2022-01-08 15:15:40|3166.44|3157.74|3165.87|3157.17|3166.75|3158.05|3165.66|3156.96|36
1641654950000|2022-01-08 15:15:50|3165.85|3157.15|3165.72|3157.02|3166.33|3157.63|3165.72|3157.02|28
1641654960000|2022-01-08 15:16:00|3165.73|3157.03|3164.19|3155.49|3165.78|3157.08|3164.16|3155.46|36
1641654970000|2022-01-08 15:16:10|3164.16|3155.46|3163.26|3154.56|3164.16|3155.46|3163.25|3154.55|30
1641654980000|2022-01-08 15:16:20|3163.33|3154.63|3162.49|3153.79|3163.75|3155.05|3161.72|3153.02|37
1641654990000|2022-01-08 15:16:30|3162.7|3154|3164.69|3155.99|3164.69|3155.99|3162.61|3153.91|36
1641655000000|2022-01-08 15:16:40|3164.71|3156.01|3167.11|3158.41|3167.11|3158.41|3164.64|3155.94|37
1641655010000|2022-01-08 15:16:50|3167.14|3158.44|3166.92|3158.22|3167.28|3158.58|3166.78|3158.08|36
1641655020000|2022-01-08 15:17:00|3166.91|3158.21|3166.93|3158.23|3167.29|3158.59|3166.91|3158.21|37
1641655030000|2022-01-08 15:17:10|3167.01|3158.31|3167.69|3158.99|3167.85|3159.15|3166.91|3158.21|33
1641655040000|2022-01-08 15:17:20|3167.7|3159|3169.69|3160.99|3169.69|3160.99|3167.69|3158.99|37
1641655050000|2022-01-08 15:17:30|3169.89|3161.19|3169.21|3160.51|3170.27|3161.57|3169.21|3160.51|35
1641655060000|2022-01-08 15:17:40|3169.24|3160.54|3167.57|3158.87|3169.24|3160.54|3167.42|3158.72|39
1641655070000|2022-01-08 15:17:50|3167.7|3159|3168.61|3159.91|3168.61|3159.91|3167.7|3159|38
1641655080000|2022-01-08 15:18:00|3168.66|3159.96|3166.6|3157.9|3168.69|3159.99|3166.49|3157.79|38
1641655090000|2022-01-08 15:18:10|3166.54|3157.84|3166.5|3157.8|3167.04|3158.34|3166.39|3157.69|30
1641655100000|2022-01-08 15:18:20|3166.51|3157.81|3165.06|3156.36|3166.51|3157.81|3164.79|3156.09|31
1641655110000|2022-01-08 15:18:30|3165.03|3156.33|3165.62|3156.92|3166.02|3157.32|3165.03|3156.33|35
1641655120000|2022-01-08 15:18:40|3165.63|3156.93|3165.53|3156.83|3166.06|3157.36|3164.81|3156.11|36
1641655130000|2022-01-08 15:18:50|3165.49|3156.79|3165.38|3156.68|3165.69|3156.99|3165.21|3156.51|32
1641655140000|2022-01-08 15:19:00|3165.34|3156.64|3163.9|3155.2|3165.55|3156.85|3163.9|3155.2|31
1641655150000|2022-01-08 15:19:10|3163.72|3155.02|3162.84|3154.14|3163.77|3155.07|3162.78|3154.08|35
1641655160000|2022-01-08 15:19:20|3162.73|3154.03|3161.1|3152.4|3162.73|3154.03|3161.1|3152.4|36
1641655170000|2022-01-08 15:19:30|3161.11|3152.41|3163.42|3154.72|3163.46|3154.76|3161.04|3152.34|37
1641655180000|2022-01-08 15:19:40|3163.43|3154.73|3164.83|3156.13|3164.83|3156.13|3163.43|3154.73|35
1641655190000|2022-01-08 15:19:50|3164.88|3156.18|3167.62|3158.92|3167.62|3158.92|3164.88|3156.18|37
1641655200000|2022-01-08 15:20:00|3167.53|3158.83|3166.63|3157.93|3167.53|3158.83|3165.88|3157.18|35
1641655210000|2022-01-08 15:20:10|3166.65|3157.95|3166.73|3158.03|3167.88|3159.18|3166.65|3157.95|33
1641655220000|2022-01-08 15:20:20|3166.81|3158.11|3166.06|3157.36|3166.97|3158.27|3165.88|3157.18|29
1641655230000|2022-01-08 15:20:30|3166.12|3157.42|3166.91|3158.21|3167.52|3158.82|3166.12|3157.42|33
1641655240000|2022-01-08 15:20:40|3166.88|3158.18|3166.12|3157.42|3166.94|3158.24|3166.07|3157.37|33
1641655250000|2022-01-08 15:20:50|3166.1|3157.4|3167.48|3158.78|3167.81|3159.11|3166.06|3157.36|37
1641655260000|2022-01-08 15:21:00|3167.47|3158.77|3167.38|3158.68|3167.59|3158.89|3166.71|3158.01|39
1641655270000|2022-01-08 15:21:10|3167.41|3158.71|3166.5|3157.8|3167.45|3158.75|3166.5|3157.8|29
1641655280000|2022-01-08 15:21:20|3166.41|3157.71|3166.64|3157.94|3166.69|3157.99|3166.26|3157.56|32
1641655290000|2022-01-08 15:21:30|3166.72|3158.02|3168.38|3159.68|3168.66|3159.96|3166.72|3158.02|31
1641655300000|2022-01-08 15:21:40|3168.35|3159.65|3168.58|3159.88|3168.65|3159.95|3168.3|3159.6|34
1641655310000|2022-01-08 15:21:50|3168.61|3159.91|3169.08|3160.38|3169.08|3160.38|3168.5|3159.8|23
1641655320000|2022-01-08 15:22:00|3169.13|3160.43|3168.5|3159.8|3169.17|3160.47|3168.09|3159.39|32
1641655330000|2022-01-08 15:22:10|3168.48|3159.78|3168.28|3159.58|3168.49|3159.79|3168.22|3159.52|37
1641655340000|2022-01-08 15:22:20|3168.27|3159.57|3168.29|3159.59|3168.39|3159.69|3168.25|3159.55|28
1641655350000|2022-01-08 15:22:30|3168.28|3159.58|3169.76|3161.06|3169.76|3161.06|3168.28|3159.58|31
1641655360000|2022-01-08 15:22:40|3169.65|3160.95|3169.78|3161.08|3170.05|3161.35|3169.65|3160.95|32
1641655370000|2022-01-08 15:22:50|3169.79|3161.09|3169.78|3161.08|3169.91|3161.21|3169.78|3161.08|23
1641655380000|2022-01-08 15:23:00|3169.81|3161.11|3169.55|3160.85|3169.82|3161.12|3169.24|3160.54|35
1641655390000|2022-01-08 15:23:10|3169.56|3160.86|3169.62|3160.92|3169.62|3160.92|3169.37|3160.67|35
1641655400000|2022-01-08 15:23:20|3169.61|3160.91|3170.42|3161.72|3170.57|3161.87|3169.56|3160.86|36
1641655410000|2022-01-08 15:23:30|3170.43|3161.73|3171.28|3162.58|3171.68|3162.98|3170.43|3161.73|36
1641655420000|2022-01-08 15:23:40|3171.34|3162.64|3169.95|3161.25|3171.67|3162.97|3169.9|3161.2|35
1641655430000|2022-01-08 15:23:50|3169.96|3161.26|3169.09|3160.39|3169.96|3161.26|3168.83|3160.13|30
1641655440000|2022-01-08 15:24:00|3169.05|3160.35|3168.91|3160.21|3169.54|3160.84|3168.85|3160.15|32
1641655450000|2022-01-08 15:24:10|3168.9|3160.2|3167.99|3159.29|3168.99|3160.29|3167.99|3159.29|32
1641655460000|2022-01-08 15:24:20|3167.98|3159.28|3167.85|3159.15|3168.13|3159.43|3167.85|3159.15|31
1641655470000|2022-01-08 15:24:30|3167.78|3159.08|3166.96|3158.26|3167.78|3159.08|3166.89|3158.19|31
1641655480000|2022-01-08 15:24:40|3166.94|3158.24|3167.28|3158.58|3167.3|3158.6|3166.94|3158.24|28
1641655490000|2022-01-08 15:24:50|3167.29|3158.59|3166.4|3157.7|3167.29|3158.59|3166.37|3157.67|34
1641655500000|2022-01-08 15:25:00|3166.42|3157.72|3165.82|3157.12|3166.44|3157.74|3165.6|3156.9|33
1641655510000|2022-01-08 15:25:10|3165.8|3157.1|3165.78|3157.08|3166.73|3158.03|3165.71|3157.01|31
1641655520000|2022-01-08 15:25:20|3165.6|3156.9|3165.23|3156.53|3165.6|3156.9|3164.8|3156.1|36
1641655530000|2022-01-08 15:25:30|3165.24|3156.54|3164.97|3156.27|3165.24|3156.54|3164.97|3156.27|30
1641655540000|2022-01-08 15:25:40|3165|3156.3|3164.46|3155.76|3165.03|3156.33|3164.43|3155.73|30
1641655550000|2022-01-08 15:25:50|3164.44|3155.74|3163.24|3154.54|3164.44|3155.74|3162.97|3154.27|33
1641655560000|2022-01-08 15:26:00|3163.17|3154.47|3162.4|3153.7|3163.55|3154.85|3162.4|3153.7|33
1641655570000|2022-01-08 15:26:10|3162.42|3153.72|3162.18|3153.48|3162.42|3153.72|3161.87|3153.17|30
1641655580000|2022-01-08 15:26:20|3162.22|3153.52|3163.08|3154.38|3163.18|3154.48|3162.14|3153.44|31
1641655590000|2022-01-08 15:26:30|3163.1|3154.4|3162.55|3153.85|3163.18|3154.48|3162.5|3153.8|33
1641655600000|2022-01-08 15:26:40|3162.43|3153.73|3162.09|3153.39|3162.44|3153.74|3162.08|3153.38|26
1641655610000|2022-01-08 15:26:50|3162.08|3153.38|3162.23|3153.53|3162.27|3153.57|3162.08|3153.38|32
1641655620000|2022-01-08 15:27:00|3162.22|3153.52|3162.73|3154.03|3162.92|3154.22|3162.04|3153.34|33
1641655630000|2022-01-08 15:27:10|3162.75|3154.05|3163.27|3154.57|3163.27|3154.57|3162.63|3153.93|29
1641655640000|2022-01-08 15:27:20|3163.33|3154.63|3164.75|3156.05|3164.86|3156.16|3163.33|3154.63|33
1641655650000|2022-01-08 15:27:30|3164.78|3156.08|3166.17|3157.47|3166.17|3157.47|3164.74|3156.04|27
1641655660000|2022-01-08 15:27:40|3166.3|3157.6|3164.98|3156.28|3166.57|3157.87|3164.98|3156.28|35
1641655670000|2022-01-08 15:27:50|3165.01|3156.31|3165.23|3156.53|3166.22|3157.52|3165.01|3156.31|39
1641655680000|2022-01-08 15:28:00|3165.22|3156.52|3166.32|3157.62|3166.35|3157.65|3164.66|3155.96|37
1641655690000|2022-01-08 15:28:10|3166.37|3157.67|3165.43|3156.73|3166.37|3157.67|3165.4|3156.7|32
1641655700000|2022-01-08 15:28:20|3165.17|3156.47|3164.41|3155.71|3165.17|3156.47|3164.02|3155.32|35
1641655710000|2022-01-08 15:28:30|3164.43|3155.73|3165.01|3156.31|3165.18|3156.48|3164.4|3155.7|28
1641655720000|2022-01-08 15:28:40|3164.99|3156.29|3165.65|3156.95|3166.4|3157.7|3164.99|3156.29|38
1641655730000|2022-01-08 15:28:50|3165.75|3157.05|3166.42|3157.72|3166.43|3157.73|3165.75|3157.05|37
1641655740000|2022-01-08 15:29:00|3166.38|3157.68|3165.22|3156.52|3166.38|3157.68|3165.09|3156.39|35
1641655750000|2022-01-08 15:29:10|3165.21|3156.51|3166.85|3158.15|3166.9|3158.2|3165.21|3156.51|35
1641655760000|2022-01-08 15:29:20|3166.84|3158.14|3167|3158.3|3167|3158.3|3166.84|3158.14|28
1641655770000|2022-01-08 15:29:30|3166.99|3158.29|3166.45|3157.75|3167.06|3158.36|3165.78|3157.08|34
1641655780000|2022-01-08 15:29:40|3166.58|3157.88|3165.9|3157.2|3166.8|3158.1|3165.9|3157.2|35
1641655790000|2022-01-08 15:29:50|3165.85|3157.15|3166.04|3157.34|3166.1|3157.4|3165.85|3157.15|22
1641655800000|2022-01-08 15:30:00|3166.05|3157.35|3167.09|3158.39|3167.19|3158.49|3166.05|3157.35|31
1641655810000|2022-01-08 15:30:10|3167.07|3158.37|3167.48|3158.78|3167.92|3159.22|3166.92|3158.22|32
1641655820000|2022-01-08 15:30:20|3167.54|3158.84|3168.74|3160.04|3168.74|3160.04|3167.5|3158.8|33
1641655830000|2022-01-08 15:30:30|3169.11|3160.41|3168.72|3160.02|3169.23|3160.53|3168.65|3159.95|35
1641655840000|2022-01-08 15:30:40|3168.51|3159.81|3167.28|3158.58|3168.72|3160.02|3167.28|3158.58|32
1641655850000|2022-01-08 15:30:50|3167.21|3158.51|3166.47|3157.77|3167.31|3158.61|3166.33|3157.63|35
1641655860000|2022-01-08 15:31:00|3166.53|3157.83|3164.94|3156.24|3166.54|3157.84|3164.93|3156.23|37
1641655870000|2022-01-08 15:31:10|3164.95|3156.25|3165.07|3156.37|3165.12|3156.42|3164.9|3156.2|28
1641655880000|2022-01-08 15:31:20|3164.99|3156.29|3164.92|3156.22|3165.31|3156.61|3164.91|3156.21|32
1641655890000|2022-01-08 15:31:30|3164.9|3156.2|3163.39|3154.69|3164.9|3156.2|3162.6|3153.9|37
1641655900000|2022-01-08 15:31:40|3163.43|3154.73|3163.91|3155.21|3164.23|3155.53|3163.41|3154.71|38
1641655910000|2022-01-08 15:31:50|3163.86|3155.16|3164.79|3156.09|3164.79|3156.09|3162.86|3154.16|39
1641655920000|2022-01-08 15:32:00|3164.8|3156.1|3163.96|3155.26|3164.8|3156.1|3163.49|3154.79|38
1641655930000|2022-01-08 15:32:10|3163.87|3155.17|3162.81|3154.11|3164|3155.3|3162.75|3154.05|40
1641655940000|2022-01-08 15:32:20|3162.77|3154.07|3164.44|3155.74|3164.61|3155.91|3162.66|3153.96|35
1641655950000|2022-01-08 15:32:30|3164.49|3155.79|3163.18|3154.48|3164.49|3155.79|3163.18|3154.48|33
1641655960000|2022-01-08 15:32:40|3162.88|3154.18|3161.66|3152.96|3163.31|3154.61|3161.65|3152.95|36
1641655970000|2022-01-08 15:32:50|3161.67|3152.97|3161.29|3152.59|3161.85|3153.15|3160.65|3151.95|33
1641655980000|2022-01-08 15:33:00|3161.3|3152.6|3160.44|3151.74|3161.49|3152.79|3160.44|3151.74|37
1641655990000|2022-01-08 15:33:10|3160.47|3151.77|3157.02|3148.32|3160.47|3151.77|3156.15|3147.45|39
1641656000000|2022-01-08 15:33:20|3157.13|3148.43|3153.9|3145.2|3157.48|3148.78|3153.72|3145.02|35
1641656010000|2022-01-08 15:33:30|3153.81|3145.11|3154.38|3145.68|3154.38|3145.68|3152.5|3143.8|39
1641656020000|2022-01-08 15:33:40|3154.13|3145.43|3155.28|3146.58|3155.28|3146.58|3154|3145.3|36
1641656030000|2022-01-08 15:33:50|3155.3|3146.6|3156.63|3147.93|3157.28|3148.58|3155.3|3146.6|36
1641656040000|2022-01-08 15:34:00|3156.64|3147.94|3155.79|3147.09|3156.77|3148.07|3155.67|3146.97|38
1641656050000|2022-01-08 15:34:10|3155.81|3147.11|3154.9|3146.2|3155.87|3147.17|3154.74|3146.04|35
1641656060000|2022-01-08 15:34:20|3154.94|3146.24|3154.15|3145.45|3155.03|3146.33|3154.12|3145.42|33
1641656070000|2022-01-08 15:34:30|3154.21|3145.51|3154.02|3145.32|3154.55|3145.85|3153.99|3145.29|31
1641656080000|2022-01-08 15:34:40|3154.09|3145.39|3153.35|3144.65|3154.1|3145.4|3153.24|3144.54|31
1641656090000|2022-01-08 15:34:50|3153.34|3144.64|3154.23|3145.53|3154.23|3145.53|3153.24|3144.54|29
1641656100000|2022-01-08 15:35:00|3154.25|3145.55|3156.63|3147.93|3156.63|3147.93|3154.1|3145.4|32
1641656110000|2022-01-08 15:35:10|3156.71|3148.01|3158.66|3149.96|3159.8|3151.1|3156.71|3148.01|35
1641656120000|2022-01-08 15:35:20|3158.69|3149.99|3159.1|3150.4|3159.12|3150.42|3158.08|3149.38|38
1641656130000|2022-01-08 15:35:30|3159.08|3150.38|3160.2|3151.5|3160.2|3151.5|3159.03|3150.33|36
1641656140000|2022-01-08 15:35:40|3160.17|3151.47|3160.6|3151.9|3160.98|3152.28|3160.15|3151.45|37
1641656150000|2022-01-08 15:35:50|3160.61|3151.91|3160.92|3152.22|3160.92|3152.22|3160.39|3151.69|36
1641656160000|2022-01-08 15:36:00|3160.94|3152.24|3161.12|3152.42|3161.12|3152.42|3160.94|3152.24|27
1641656170000|2022-01-08 15:36:10|3161.13|3152.43|3160.29|3151.59|3161.23|3152.53|3160.29|3151.59|36
1641656180000|2022-01-08 15:36:20|3160.27|3151.57|3159.18|3150.48|3160.33|3151.63|3158.81|3150.11|35
1641656190000|2022-01-08 15:36:30|3159.22|3150.52|3159.4|3150.7|3160.3|3151.6|3159.2|3150.5|35
1641656200000|2022-01-08 15:36:40|3159.35|3150.65|3158.48|3149.78|3159.35|3150.65|3158.34|3149.64|34
1641656210000|2022-01-08 15:36:50|3158.49|3149.79|3160.98|3152.28|3161.15|3152.45|3158.47|3149.77|38
1641656220000|2022-01-08 15:37:00|3161|3152.3|3159.41|3150.71|3161|3152.3|3159.41|3150.71|31
1641656230000|2022-01-08 15:37:10|3159.31|3150.61|3158.48|3149.78|3159.36|3150.66|3158.36|3149.66|34
1641656240000|2022-01-08 15:37:20|3158.5|3149.8|3160.49|3151.79|3160.51|3151.81|3158.25|3149.55|37
1641656250000|2022-01-08 15:37:30|3160.5|3151.8|3162.4|3153.7|3162.65|3153.95|3160.25|3151.55|35
1641656260000|2022-01-08 15:37:40|3162.41|3153.71|3162.3|3153.6|3163.19|3154.49|3162.2|3153.5|32
1641656270000|2022-01-08 15:37:50|3162.33|3153.63|3164.6|3155.9|3165.12|3156.42|3162.33|3153.63|35
1641656280000|2022-01-08 15:38:00|3164.31|3155.61|3162.54|3153.84|3164.31|3155.61|3162.38|3153.68|40
1641656290000|2022-01-08 15:38:10|3162.56|3153.86|3163.31|3154.61|3163.67|3154.97|3162.56|3153.86|32
1641656300000|2022-01-08 15:38:20|3162.59|3153.89|3162.47|3153.77|3162.84|3154.14|3162.2|3153.5|33
1641656310000|2022-01-08 15:38:30|3162.48|3153.78|3161.3|3152.6|3162.49|3153.79|3161.3|3152.6|31
1641656320000|2022-01-08 15:38:40|3161.31|3152.61|3160.77|3152.07|3161.39|3152.69|3160.65|3151.95|32
1641656330000|2022-01-08 15:38:50|3160.93|3152.23|3162.42|3153.72|3163.33|3154.63|3160.93|3152.23|36
1641656340000|2022-01-08 15:39:00|3162.38|3153.68|3161.57|3152.87|3162.38|3153.68|3161.5|3152.8|32
1641656350000|2022-01-08 15:39:10|3161.56|3152.86|3161.65|3152.95|3161.7|3153|3161.3|3152.6|32
1641656360000|2022-01-08 15:39:20|3161.7|3153|3162.79|3154.09|3162.82|3154.12|3161.7|3153|32
1641656370000|2022-01-08 15:39:30|3162.74|3154.04|3162.78|3154.08|3163.96|3155.26|3162.74|3154.04|30
1641656380000|2022-01-08 15:39:40|3163.34|3154.64|3162.99|3154.29|3163.45|3154.75|3162.99|3154.29|28
1641656390000|2022-01-08 15:39:50|3162.87|3154.17|3163.19|3154.49|3163.31|3154.61|3162.8|3154.1|30
1641656400000|2022-01-08 15:40:00|3163.2|3154.5|3161.85|3153.15|3163.45|3154.75|3161.85|3153.15|31
1641656410000|2022-01-08 15:40:10|3161.63|3152.93|3163.45|3154.75|3163.48|3154.78|3161.57|3152.87|38
1641656420000|2022-01-08 15:40:20|3163.4|3154.7|3162.07|3153.37|3164.14|3155.44|3162.07|3153.37|33
1641656430000|2022-01-08 15:40:30|3161.72|3153.02|3161.1|3152.4|3161.86|3153.16|3160.74|3152.04|34
1641656440000|2022-01-08 15:40:40|3161.04|3152.34|3161.31|3152.61|3161.33|3152.63|3161.02|3152.32|33
1641656450000|2022-01-08 15:40:50|3161.3|3152.6|3161.08|3152.38|3161.42|3152.72|3161.08|3152.38|24
1641656460000|2022-01-08 15:41:00|3161.09|3152.39|3159.93|3151.23|3161.1|3152.4|3159.88|3151.18|30
1641656470000|2022-01-08 15:41:10|3159.94|3151.24|3160.03|3151.33|3160.1|3151.4|3159.87|3151.17|30
1641656480000|2022-01-08 15:41:20|3160.05|3151.35|3160.56|3151.86|3160.59|3151.89|3159.94|3151.24|34
1641656490000|2022-01-08 15:41:30|3160.53|3151.83|3162.95|3154.25|3163.21|3154.51|3160.46|3151.76|33
1641656500000|2022-01-08 15:41:40|3162.96|3154.26|3162.94|3154.24|3162.98|3154.28|3162.42|3153.72|29
1641656510000|2022-01-08 15:41:50|3162.61|3153.91|3162.95|3154.25|3162.99|3154.29|3162.61|3153.91|27
1641656520000|2022-01-08 15:42:00|3163|3154.3|3163.11|3154.41|3163.43|3154.73|3162.6|3153.9|33
1641656530000|2022-01-08 15:42:10|3163.06|3154.36|3162.87|3154.17|3163.06|3154.36|3162.65|3153.95|34
1641656540000|2022-01-08 15:42:20|3162.88|3154.18|3162.95|3154.25|3162.99|3154.29|3162.8|3154.1|30
1641656550000|2022-01-08 15:42:30|3162.94|3154.24|3162.06|3153.36|3162.94|3154.24|3161.9|3153.2|30
1641656560000|2022-01-08 15:42:40|3162.07|3153.37|3161.19|3152.49|3162.08|3153.38|3160.12|3151.42|32
1641656570000|2022-01-08 15:42:50|3161.17|3152.47|3161.72|3153.02|3161.83|3153.13|3161.17|3152.47|33
1641656580000|2022-01-08 15:43:00|3161.64|3152.94|3162.13|3153.43|3162.5|3153.8|3161.62|3152.92|30
1641656590000|2022-01-08 15:43:10|3162.18|3153.48|3162.78|3154.08|3162.79|3154.09|3162.14|3153.44|26
1641656600000|2022-01-08 15:43:20|3162.76|3154.06|3162.41|3153.71|3162.76|3154.06|3162.13|3153.43|32
1641656610000|2022-01-08 15:43:30|3162.43|3153.73|3162.48|3153.78|3162.52|3153.82|3162.36|3153.66|25
1641656620000|2022-01-08 15:43:40|3162.49|3153.79|3163.46|3154.76|3163.54|3154.84|3162.34|3153.64|31
1641656630000|2022-01-08 15:43:50|3163.39|3154.69|3162.99|3154.29|3163.39|3154.69|3162.94|3154.24|21
1641656640000|2022-01-08 15:44:00|3162.97|3154.27|3161.89|3153.19|3163.16|3154.46|3161.89|3153.19|31
1641656650000|2022-01-08 15:44:10|3162.06|3153.36|3163.39|3154.69|3163.39|3154.69|3162.05|3153.35|38
1641656660000|2022-01-08 15:44:20|3163.37|3154.67|3162.47|3153.77|3163.37|3154.67|3162.07|3153.37|31
1641656670000|2022-01-08 15:44:30|3162.46|3153.76|3162.96|3154.26|3162.99|3154.29|3162.35|3153.65|31
1641656680000|2022-01-08 15:44:40|3162.97|3154.27|3163.07|3154.37|3163.07|3154.37|3162.87|3154.17|11
1641656690000|2022-01-08 15:44:50|3163.02|3154.32|3162.66|3153.96|3163.02|3154.32|3162.66|3153.96|22
1641656700000|2022-01-08 15:45:00|3162.6|3153.9|3162.64|3153.94|3162.64|3153.94|3160.96|3152.26|37
1641656710000|2022-01-08 15:45:10|3162.58|3153.88|3163.61|3154.91|3163.62|3154.92|3162|3153.3|36
1641656720000|2022-01-08 15:45:20|3163.45|3154.75|3164.39|3155.69|3164.39|3155.69|3163.45|3154.75|35
1641656730000|2022-01-08 15:45:30|3164.54|3155.84|3165.19|3156.49|3165.3|3156.6|3164.54|3155.84|31
1641656740000|2022-01-08 15:45:40|3165.35|3156.65|3165.5|3156.8|3166.23|3157.53|3165.07|3156.37|34
1641656750000|2022-01-08 15:45:50|3165.48|3156.78|3164.32|3155.62|3165.58|3156.88|3164.2|3155.5|33
1641656760000|2022-01-08 15:46:00|3164.14|3155.44|3164.49|3155.79|3164.65|3155.95|3164.14|3155.44|34
1641656770000|2022-01-08 15:46:10|3164.48|3155.78|3165.09|3156.39|3165.86|3157.16|3164.46|3155.76|34
1641656780000|2022-01-08 15:46:20|3165.1|3156.4|3163.37|3154.67|3165.18|3156.48|3163.37|3154.67|34
1641656790000|2022-01-08 15:46:30|3163.38|3154.68|3164.08|3155.38|3164.33|3155.63|3163.38|3154.68|34
1641656800000|2022-01-08 15:46:40|3164.11|3155.41|3162.61|3153.91|3164.11|3155.41|3162.61|3153.91|32
1641656810000|2022-01-08 15:46:50|3162.59|3153.89|3162.53|3153.83|3162.59|3153.89|3161.78|3153.08|34
1641656820000|2022-01-08 15:47:00|3162.55|3153.85|3162.74|3154.04|3163.43|3154.73|3162.52|3153.82|32
1641656830000|2022-01-08 15:47:10|3162.64|3153.94|3162.76|3154.06|3162.76|3154.06|3161.93|3153.23|35
1641656840000|2022-01-08 15:47:20|3162.8|3154.1|3162.88|3154.18|3162.89|3154.19|3162.31|3153.61|32
1641656850000|2022-01-08 15:47:30|3162.87|3154.17|3162.82|3154.12|3162.87|3154.17|3162.48|3153.78|36
1641656860000|2022-01-08 15:47:40|3162.85|3154.15|3162.96|3154.26|3162.96|3154.26|3162.56|3153.86|26
1641656870000|2022-01-08 15:47:50|3163.42|3154.72|3164.33|3155.63|3164.33|3155.63|3163.39|3154.69|28
1641656880000|2022-01-08 15:48:00|3164.31|3155.61|3162.3|3153.6|3164.31|3155.61|3161.9|3153.2|35
1641656890000|2022-01-08 15:48:10|3162.52|3153.82|3162.94|3154.24|3163.51|3154.81|3162.47|3153.77|37
1641656900000|2022-01-08 15:48:20|3162.97|3154.27|3161.8|3153.1|3162.99|3154.29|3161.71|3153.01|35
1641656910000|2022-01-08 15:48:30|3161.81|3153.11|3161.07|3152.37|3162.71|3154.01|3161.07|3152.37|32
1641656920000|2022-01-08 15:48:40|3161.11|3152.41|3164|3155.3|3164|3155.3|3161.11|3152.41|37
1641656930000|2022-01-08 15:48:50|3163.99|3155.29|3164.62|3155.92|3164.72|3156.02|3163.88|3155.18|30
1641656940000|2022-01-08 15:49:00|3164.67|3155.97|3164.39|3155.69|3164.67|3155.97|3164.13|3155.43|31
1641656950000|2022-01-08 15:49:10|3164.4|3155.7|3164.49|3155.79|3164.6|3155.9|3164.3|3155.6|32
1641656960000|2022-01-08 15:49:20|3164.47|3155.77|3164.48|3155.78|3164.98|3156.28|3164.28|3155.58|31
1641656970000|2022-01-08 15:49:30|3164.49|3155.79|3166.36|3157.66|3166.55|3157.85|3164.43|3155.73|33
1641656980000|2022-01-08 15:49:40|3166.23|3157.53|3166.42|3157.72|3166.58|3157.88|3166.23|3157.53|32
1641656990000|2022-01-08 15:49:50|3166.64|3157.94|3166.47|3157.77|3166.82|3158.12|3166.47|3157.77|34
1641657000000|2022-01-08 15:50:00|3166.56|3157.86|3167.13|3158.43|3167.24|3158.54|3166.47|3157.77|33
1641657010000|2022-01-08 15:50:10|3167.11|3158.41|3167.22|3158.52|3167.22|3158.52|3167.01|3158.31|30
1641657020000|2022-01-08 15:50:20|3167.13|3158.43|3167.2|3158.5|3167.23|3158.53|3166.94|3158.24|29
1641657030000|2022-01-08 15:50:30|3167.25|3158.55|3167.48|3158.78|3167.5|3158.8|3167.07|3158.37|23
1641657040000|2022-01-08 15:50:40|3167.63|3158.93|3167.17|3158.47|3167.65|3158.95|3167.13|3158.43|30
1641657050000|2022-01-08 15:50:50|3167.18|3158.48|3168.12|3159.42|3168.12|3159.42|3167.18|3158.48|28
1641657060000|2022-01-08 15:51:00|3168.21|3159.51|3169.21|3160.51|3169.99|3161.29|3168.21|3159.51|38
1641657070000|2022-01-08 15:51:10|3169.17|3160.47|3169.55|3160.85|3169.8|3161.1|3169.17|3160.47|32
1641657080000|2022-01-08 15:51:20|3169.47|3160.77|3169.18|3160.48|3170.34|3161.64|3168.74|3160.04|35
1641657090000|2022-01-08 15:51:30|3169.36|3160.66|3168.48|3159.78|3169.5|3160.8|3168.38|3159.68|25
1641657100000|2022-01-08 15:51:40|3168.5|3159.8|3167.85|3159.15|3168.62|3159.92|3166.99|3158.29|37
1641657110000|2022-01-08 15:51:50|3167.95|3159.25|3168.08|3159.38|3168.24|3159.54|3167.95|3159.25|29
1641657120000|2022-01-08 15:52:00|3167.98|3159.28|3167.89|3159.19|3167.98|3159.28|3166.54|3157.84|36
1641657130000|2022-01-08 15:52:10|3167.88|3159.18|3166.43|3157.73|3168.04|3159.34|3166.39|3157.69|31
1641657140000|2022-01-08 15:52:20|3166.35|3157.65|3166.35|3157.65|3166.41|3157.71|3166.09|3157.39|38
1641657150000|2022-01-08 15:52:30|3166.31|3157.61|3166.34|3157.64|3166.84|3158.14|3166.26|3157.56|34
1641657160000|2022-01-08 15:52:40|3166.4|3157.7|3166.48|3157.78|3166.48|3157.78|3166.33|3157.63|31
1641657170000|2022-01-08 15:52:50|3166.46|3157.76|3166.92|3158.22|3166.93|3158.23|3166.41|3157.71|30
1641657180000|2022-01-08 15:53:00|3166.9|3158.2|3165.21|3156.51|3166.9|3158.2|3165.21|3156.51|34
1641657190000|2022-01-08 15:53:10|3165.22|3156.52|3165.02|3156.32|3165.29|3156.59|3164.39|3155.69|33
1641657200000|2022-01-08 15:53:20|3165.05|3156.35|3165.47|3156.77|3165.55|3156.85|3164.97|3156.27|30
1641657210000|2022-01-08 15:53:30|3165.42|3156.72|3164.59|3155.89|3165.42|3156.72|3164.59|3155.89|34
1641657220000|2022-01-08 15:53:40|3164.48|3155.78|3165.08|3156.38|3165.11|3156.41|3164.46|3155.76|36
1641657230000|2022-01-08 15:53:50|3165.11|3156.41|3166.35|3157.65|3166.39|3157.69|3165.09|3156.39|29
1641657240000|2022-01-08 15:54:00|3166.22|3157.52|3164.72|3156.02|3166.23|3157.53|3164.62|3155.92|32
1641657250000|2022-01-08 15:54:10|3164.69|3155.99|3163.18|3154.48|3164.72|3156.02|3163.18|3154.48|36
1641657260000|2022-01-08 15:54:20|3163.14|3154.44|3161.47|3152.77|3163.26|3154.56|3161.36|3152.66|37
1641657270000|2022-01-08 15:54:30|3161.41|3152.71|3161.69|3152.99|3162.12|3153.42|3161.41|3152.71|32
1641657280000|2022-01-08 15:54:40|3161.66|3152.96|3163.77|3155.07|3163.82|3155.12|3161.66|3152.96|35
1641657290000|2022-01-08 15:54:50|3163.71|3155.01|3163.06|3154.36|3163.81|3155.11|3162.87|3154.17|36
1641657300000|2022-01-08 15:55:00|3163.08|3154.38|3161.23|3152.53|3163.17|3154.47|3160.03|3151.33|36
1641657310000|2022-01-08 15:55:10|3161.14|3152.44|3160.73|3152.03|3161.25|3152.55|3160.71|3152.01|35
1641657320000|2022-01-08 15:55:20|3160.76|3152.06|3164.11|3155.41|3164.14|3155.44|3160.76|3152.06|34
1641657330000|2022-01-08 15:55:30|3163.96|3155.26|3163.96|3155.26|3164.13|3155.43|3163.87|3155.17|35
1641657340000|2022-01-08 15:55:40|3163.92|3155.22|3165.38|3156.68|3165.58|3156.88|3163.22|3154.52|36
1641657350000|2022-01-08 15:55:50|3165.55|3156.85|3165.12|3156.42|3165.55|3156.85|3165.07|3156.37|29
1641657360000|2022-01-08 15:56:00|3165.16|3156.46|3163.5|3154.8|3165.2|3156.5|3163.5|3154.8|35
1641657370000|2022-01-08 15:56:10|3163.37|3154.67|3164.72|3156.02|3164.79|3156.09|3163.23|3154.53|36
1641657380000|2022-01-08 15:56:20|3164.74|3156.04|3165.85|3157.15|3165.93|3157.23|3164.74|3156.04|37
1641657390000|2022-01-08 15:56:30|3165.86|3157.16|3165.05|3156.35|3165.9|3157.2|3164.74|3156.04|33
1641657400000|2022-01-08 15:56:40|3164.99|3156.29|3165.15|3156.45|3165.3|3156.6|3164.93|3156.23|33
1641657410000|2022-01-08 15:56:50|3165.1|3156.4|3165.78|3157.08|3165.79|3157.09|3165.1|3156.4|30
1641657420000|2022-01-08 15:57:00|3165.74|3157.04|3165.68|3156.98|3165.84|3157.14|3165.37|3156.67|31
1641657430000|2022-01-08 15:57:10|3165.78|3157.08|3166.12|3157.42|3166.27|3157.57|3165.75|3157.05|30
1641657440000|2022-01-08 15:57:20|3166.16|3157.46|3166.67|3157.97|3166.68|3157.98|3166.08|3157.38|33
1641657450000|2022-01-08 15:57:30|3166.68|3157.98|3167.28|3158.58|3167.29|3158.59|3166.6|3157.9|23
1641657460000|2022-01-08 15:57:40|3167.3|3158.6|3165.56|3156.86|3167.45|3158.75|3165.23|3156.53|37
1641657470000|2022-01-08 15:57:50|3165.31|3156.61|3164.61|3155.91|3165.31|3156.61|3164.49|3155.79|34
1641657480000|2022-01-08 15:58:00|3164.88|3156.18|3163.24|3154.54|3165.25|3156.55|3163.22|3154.52|32
1641657490000|2022-01-08 15:58:10|3163.32|3154.62|3163.45|3154.75|3163.63|3154.93|3162.93|3154.23|32
1641657500000|2022-01-08 15:58:20|3163.5|3154.8|3162.64|3153.94|3164.13|3155.43|3162.59|3153.89|36
1641657510000|2022-01-08 15:58:30|3162.75|3154.05|3163.78|3155.08|3164.02|3155.32|3162.75|3154.05|38
1641657520000|2022-01-08 15:58:40|3163.86|3155.16|3164.92|3156.22|3165.14|3156.44|3163.78|3155.08|36
1641657530000|2022-01-08 15:58:50|3164.84|3156.14|3164.25|3155.55|3164.84|3156.14|3164|3155.3|37
1641657540000|2022-01-08 15:59:00|3164.22|3155.52|3164.49|3155.79|3164.54|3155.84|3164.22|3155.52|29
1641657550000|2022-01-08 15:59:10|3164.52|3155.82|3164.05|3155.35|3164.52|3155.82|3164.04|3155.34|30
1641657560000|2022-01-08 15:59:20|3164.08|3155.38|3164.3|3155.6|3164.34|3155.64|3164.08|3155.38|29
1641657570000|2022-01-08 15:59:30|3164.14|3155.44|3163.36|3154.66|3164.17|3155.47|3163.29|3154.59|32
1641657580000|2022-01-08 15:59:40|3163.34|3154.64|3163.95|3155.25|3163.95|3155.25|3163.19|3154.49|31
1641657590000|2022-01-08 15:59:50|3164.1|3155.4|3164.73|3156.03|3164.97|3156.27|3164.1|3155.4|33
1641657600000|2022-01-08 16:00:00|3164.75|3156.05|3164.74|3156.04|3164.82|3156.12|3164.73|3156.03|15
1641657610000|2022-01-08 16:00:10|3164.81|3156.11|3164.59|3155.89|3164.82|3156.12|3164.59|3155.89|26
1641657620000|2022-01-08 16:00:20|3164.64|3155.94|3162.39|3153.69|3164.7|3156|3162.38|3153.68|35
1641657630000|2022-01-08 16:00:30|3162.2|3153.5|3160.99|3152.29|3162.2|3153.5|3160.26|3151.56|36
1641657640000|2022-01-08 16:00:40|3160.95|3152.25|3162.65|3153.95|3162.9|3154.2|3160.92|3152.22|38
1641657650000|2022-01-08 16:00:50|3162.82|3154.12|3163.44|3154.74|3163.61|3154.91|3162.47|3153.77|35
1641657660000|2022-01-08 16:01:00|3163.78|3155.08|3163.67|3154.97|3164.56|3155.86|3163.62|3154.92|40
1641657670000|2022-01-08 16:01:10|3163.6|3154.9|3163.22|3154.52|3163.6|3154.9|3162.89|3154.19|32
1641657680000|2022-01-08 16:01:20|3163.21|3154.51|3161.43|3152.73|3163.23|3154.53|3161.4|3152.7|35
1641657690000|2022-01-08 16:01:30|3161.47|3152.77|3162.9|3154.2|3162.99|3154.29|3161.44|3152.74|38
1641657700000|2022-01-08 16:01:40|3162.82|3154.12|3161.92|3153.22|3162.82|3154.12|3161.68|3152.98|38
1641657710000|2022-01-08 16:01:50|3161.79|3153.09|3161.21|3152.51|3161.79|3153.09|3161.01|3152.31|32
1641657720000|2022-01-08 16:02:00|3161.25|3152.55|3160.85|3152.15|3161.98|3153.28|3160.22|3151.52|38
1641657730000|2022-01-08 16:02:10|3160.84|3152.14|3160.05|3151.35|3161.8|3153.1|3160.04|3151.34|37
1641657740000|2022-01-08 16:02:20|3160.12|3151.42|3159.56|3150.86|3160.12|3151.42|3159.32|3150.62|33
1641657750000|2022-01-08 16:02:30|3159.53|3150.83|3159.58|3150.88|3160.06|3151.36|3159.31|3150.61|35
1641657760000|2022-01-08 16:02:40|3159.55|3150.85|3157.54|3148.84|3159.6|3150.9|3157.24|3148.54|35
1641657770000|2022-01-08 16:02:50|3157.57|3148.87|3159.04|3150.34|3159.09|3150.39|3157.57|3148.87|35
1641657780000|2022-01-08 16:03:00|3159.03|3150.33|3155.35|3146.65|3159.03|3150.33|3155.35|3146.65|35
1641657790000|2022-01-08 16:03:10|3155.26|3146.56|3156.3|3147.6|3156.3|3147.6|3154.52|3145.82|37
1641657800000|2022-01-08 16:03:20|3156.33|3147.63|3156.65|3147.95|3156.8|3148.1|3156.28|3147.58|38
1641657810000|2022-01-08 16:03:30|3156.85|3148.15|3157.93|3149.23|3158.33|3149.63|3156.62|3147.92|35
1641657820000|2022-01-08 16:03:40|3158.04|3149.34|3160.2|3151.5|3160.34|3151.64|3157.99|3149.29|31
1641657830000|2022-01-08 16:03:50|3160.14|3151.44|3157.28|3148.58|3160.14|3151.44|3157.22|3148.52|36
1641657840000|2022-01-08 16:04:00|3157.65|3148.95|3158.85|3150.15|3158.94|3150.24|3157.65|3148.95|35
1641657850000|2022-01-08 16:04:10|3158.77|3150.07|3159.22|3150.52|3159.6|3150.9|3158.19|3149.49|33
1641657860000|2022-01-08 16:04:20|3159.1|3150.4|3157.78|3149.08|3159.1|3150.4|3157.78|3149.08|35
1641657870000|2022-01-08 16:04:30|3157.69|3148.99|3159.52|3150.82|3159.52|3150.82|3157.59|3148.89|34
1641657880000|2022-01-08 16:04:40|3159.61|3150.91|3159.56|3150.86|3160|3151.3|3159.37|3150.67|40
1641657890000|2022-01-08 16:04:50|3159.68|3150.98|3158.93|3150.23|3159.68|3150.98|3158.82|3150.12|28
1641657900000|2022-01-08 16:05:00|3158.95|3150.25|3158.49|3149.79|3159.19|3150.49|3158.49|3149.79|35
1641657910000|2022-01-08 16:05:10|3158.45|3149.75|3156.93|3148.23|3158.45|3149.75|3156.9|3148.2|35
1641657920000|2022-01-08 16:05:20|3156.92|3148.22|3157.13|3148.43|3157.35|3148.65|3156.3|3147.6|38
1641657930000|2022-01-08 16:05:30|3157.14|3148.44|3158.52|3149.82|3158.52|3149.82|3157.12|3148.42|34
1641657940000|2022-01-08 16:05:40|3158.62|3149.92|3157.9|3149.2|3158.77|3150.07|3157.7|3149|33
1641657950000|2022-01-08 16:05:50|3158.21|3149.51|3159.4|3150.7|3159.4|3150.7|3158.2|3149.5|31
1641657960000|2022-01-08 16:06:00|3159.42|3150.72|3160.69|3151.99|3160.79|3152.09|3159.42|3150.72|31
1641657970000|2022-01-08 16:06:10|3160.76|3152.06|3163.54|3154.84|3163.54|3154.84|3160.73|3152.03|33
1641657980000|2022-01-08 16:06:20|3163.99|3155.29|3165.37|3156.67|3165.9|3157.2|3163.82|3155.12|37
1641657990000|2022-01-08 16:06:30|3165.41|3156.71|3164.35|3155.65|3165.55|3156.85|3163.81|3155.11|36
1641658000000|2022-01-08 16:06:40|3164.34|3155.64|3165.22|3156.52|3165.73|3157.03|3164.34|3155.64|37
1641658010000|2022-01-08 16:06:50|3165.28|3156.58|3166.09|3157.39|3166.1|3157.4|3165.27|3156.57|35
1641658020000|2022-01-08 16:07:00|3166.15|3157.45|3168.35|3159.65|3168.68|3159.98|3166.11|3157.41|35
1641658030000|2022-01-08 16:07:10|3168.39|3159.69|3167.97|3159.27|3168.42|3159.72|3167.67|3158.97|28
1641658040000|2022-01-08 16:07:20|3167.9|3159.2|3168.8|3160.1|3168.8|3160.1|3167.9|3159.2|28
1641658050000|2022-01-08 16:07:30|3168.73|3160.03|3170.98|3162.28|3171.02|3162.32|3168.66|3159.96|37
1641658060000|2022-01-08 16:07:40|3171.02|3162.32|3171.13|3162.43|3171.38|3162.68|3170.87|3162.17|35
1641658070000|2022-01-08 16:07:50|3171.23|3162.53|3170.56|3161.86|3171.42|3162.72|3170.56|3161.86|35
1641658080000|2022-01-08 16:08:00|3170.57|3161.87|3171.76|3163.06|3172.06|3163.36|3169.48|3160.78|35
1641658090000|2022-01-08 16:08:10|3171.9|3163.2|3174.67|3165.97|3174.79|3166.09|3171.87|3163.17|36
1641658100000|2022-01-08 16:08:20|3174.65|3165.95|3177.9|3169.2|3177.9|3169.2|3174.65|3165.95|39
1641658110000|2022-01-08 16:08:30|3178.12|3169.42|3178.3|3169.6|3178.77|3170.07|3178.07|3169.37|39
1641658120000|2022-01-08 16:08:40|3178.38|3169.68|3177.83|3169.13|3178.71|3170.01|3177.57|3168.87|35
1641658130000|2022-01-08 16:08:50|3177.75|3169.05|3176.55|3167.85|3177.81|3169.11|3176.45|3167.75|36
1641658140000|2022-01-08 16:09:00|3176.58|3167.88|3175.99|3167.29|3176.87|3168.17|3175.22|3166.52|36
1641658150000|2022-01-08 16:09:10|3175.93|3167.23|3177.14|3168.44|3177.2|3168.5|3175.75|3167.05|36
1641658160000|2022-01-08 16:09:20|3177.49|3168.79|3177.09|3168.39|3178.3|3169.6|3177.04|3168.34|38
1641658170000|2022-01-08 16:09:30|3177.04|3168.34|3176.33|3167.63|3177.19|3168.49|3176.31|3167.61|33
1641658180000|2022-01-08 16:09:40|3176.46|3167.76|3176.18|3167.48|3176.52|3167.82|3176.18|3167.48|25
1641658190000|2022-01-08 16:09:50|3176.22|3167.52|3176.5|3167.8|3176.54|3167.84|3176.22|3167.52|19
1641658200000|2022-01-08 16:10:00|3176.42|3167.72|3177.3|3168.6|3177.3|3168.6|3176.4|3167.7|34
1641658210000|2022-01-08 16:10:10|3177.31|3168.61|3178.1|3169.4|3178.45|3169.75|3177.31|3168.61|36
1641658220000|2022-01-08 16:10:20|3178.2|3169.5|3179.13|3170.43|3179.54|3170.84|3178.2|3169.5|32
1641658230000|2022-01-08 16:10:30|3179.11|3170.41|3180.16|3171.46|3180.34|3171.64|3178.34|3169.64|37
1641658240000|2022-01-08 16:10:40|3180.39|3171.69|3180.2|3171.5|3182.23|3173.53|3180.14|3171.44|38
1641658250000|2022-01-08 16:10:50|3180.11|3171.41|3180.8|3172.1|3181.08|3172.38|3180.11|3171.41|39
1641658260000|2022-01-08 16:11:00|3180.81|3172.11|3179.61|3170.91|3180.98|3172.28|3179.58|3170.88|37
1641658270000|2022-01-08 16:11:10|3179.64|3170.94|3181.45|3172.75|3181.68|3172.98|3179.64|3170.94|40
1641658280000|2022-01-08 16:11:20|3181.34|3172.64|3182.38|3173.68|3182.38|3173.68|3181.19|3172.49|33
1641658290000|2022-01-08 16:11:30|3182.37|3173.67|3181.69|3172.99|3183.16|3174.46|3181.6|3172.9|34
1641658300000|2022-01-08 16:11:40|3181.7|3173|3181.22|3172.52|3181.71|3173.01|3181.22|3172.52|33
1641658310000|2022-01-08 16:11:50|3181.19|3172.49|3180.38|3171.68|3181.2|3172.5|3180.33|3171.63|31
1641658320000|2022-01-08 16:12:00|3180.66|3171.96|3179.99|3171.29|3180.71|3172.01|3179.63|3170.93|35
1641658330000|2022-01-08 16:12:10|3180.03|3171.33|3180.1|3171.4|3180.23|3171.53|3180.01|3171.31|28
1641658340000|2022-01-08 16:12:20|3180.08|3171.38|3180.89|3172.19|3180.94|3172.24|3180.06|3171.36|34
1641658350000|2022-01-08 16:12:30|3180.92|3172.22|3181.45|3172.75|3181.6|3172.9|3180.92|3172.22|32
1641658360000|2022-01-08 16:12:40|3181.53|3172.83|3181.27|3172.57|3181.53|3172.83|3181.27|3172.57|30
1641658370000|2022-01-08 16:12:50|3181.3|3172.6|3181.55|3172.85|3181.97|3173.27|3181.19|3172.49|30
1641658380000|2022-01-08 16:13:00|3181.42|3172.72|3180.35|3171.65|3181.43|3172.73|3180.06|3171.36|38
1641658390000|2022-01-08 16:13:10|3180.36|3171.66|3181.86|3173.16|3181.86|3173.16|3180.35|3171.65|34
1641658400000|2022-01-08 16:13:20|3181.9|3173.2|3182.87|3174.17|3182.88|3174.18|3181.79|3173.09|37
1641658410000|2022-01-08 16:13:30|3182.89|3174.19|3181.94|3173.24|3183.01|3174.31|3181.91|3173.21|36
1641658420000|2022-01-08 16:13:40|3181.93|3173.23|3181.38|3172.68|3181.93|3173.23|3180.76|3172.06|34
1641658430000|2022-01-08 16:13:50|3181.4|3172.7|3181.44|3172.74|3181.44|3172.74|3181.19|3172.49|30
1641658440000|2022-01-08 16:14:00|3181.45|3172.75|3182.2|3173.5|3182.34|3173.64|3181.45|3172.75|32
1641658450000|2022-01-08 16:14:10|3182.19|3173.49|3182.22|3173.52|3182.45|3173.75|3182.11|3173.41|36
1641658460000|2022-01-08 16:14:20|3182.19|3173.49|3182.68|3173.98|3182.78|3174.08|3182.18|3173.48|31
1641658470000|2022-01-08 16:14:30|3182.72|3174.02|3182.8|3174.1|3182.8|3174.1|3182.57|3173.87|36
1641658480000|2022-01-08 16:14:40|3182.76|3174.06|3182.77|3174.07|3183.1|3174.4|3182.55|3173.85|29
1641658490000|2022-01-08 16:14:50|3182.8|3174.1|3181.63|3172.93|3182.81|3174.11|3181.51|3172.81|34
1641658500000|2022-01-08 16:15:00|3181.64|3172.94|3183.51|3174.81|3183.51|3174.81|3181.64|3172.94|36
1641658510000|2022-01-08 16:15:10|3183.55|3174.85|3182.95|3174.25|3183.55|3174.85|3182.84|3174.14|35
1641658520000|2022-01-08 16:15:20|3182.94|3174.24|3183.2|3174.5|3183.73|3175.03|3182.94|3174.24|34
1641658530000|2022-01-08 16:15:30|3183.23|3174.53|3182.77|3174.07|3183.62|3174.92|3182.75|3174.05|35
1641658540000|2022-01-08 16:15:40|3182.85|3174.15|3183.36|3174.66|3183.42|3174.72|3182.85|3174.15|35
1641658550000|2022-01-08 16:15:50|3183.38|3174.68|3183.41|3174.71|3183.59|3174.89|3183.34|3174.64|31
1641658560000|2022-01-08 16:16:00|3183.45|3174.75|3183.18|3174.48|3183.54|3174.84|3183.18|3174.48|30
1641658570000|2022-01-08 16:16:10|3183.19|3174.49|3182.3|3173.6|3183.19|3174.49|3182.25|3173.55|36
1641658580000|2022-01-08 16:16:20|3182.33|3173.63|3181.15|3172.45|3182.65|3173.95|3181.15|3172.45|35
1641658590000|2022-01-08 16:16:30|3180.91|3172.21|3179.99|3171.29|3180.91|3172.21|3179.93|3171.23|37
1641658600000|2022-01-08 16:16:40|3180.01|3171.31|3179.83|3171.13|3180.1|3171.4|3179.82|3171.12|29
1641658610000|2022-01-08 16:16:50|3179.82|3171.12|3178.44|3169.74|3179.82|3171.12|3178.44|3169.74|32
1641658620000|2022-01-08 16:17:00|3178.45|3169.75|3178.17|3169.47|3178.45|3169.75|3178.05|3169.35|33
1641658630000|2022-01-08 16:17:10|3178.23|3169.53|3179.09|3170.39|3179.18|3170.48|3177.99|3169.29|31
1641658640000|2022-01-08 16:17:20|3179.08|3170.38|3179.83|3171.13|3179.92|3171.22|3179.04|3170.34|33
1641658650000|2022-01-08 16:17:30|3179.87|3171.17|3179.07|3170.37|3180.14|3171.44|3179|3170.3|29
1641658660000|2022-01-08 16:17:40|3179.08|3170.38|3179.46|3170.76|3179.66|3170.96|3178.97|3170.27|32
1641658670000|2022-01-08 16:17:50|3179.5|3170.8|3179.73|3171.03|3179.88|3171.18|3179.43|3170.73|35
1641658680000|2022-01-08 16:18:00|3179.84|3171.14|3178.89|3170.19|3179.89|3171.19|3178.88|3170.18|33
1641658690000|2022-01-08 16:18:10|3178.78|3170.08|3178.38|3169.68|3178.92|3170.22|3178.31|3169.61|32
1641658700000|2022-01-08 16:18:20|3178.45|3169.75|3177.84|3169.14|3178.49|3169.79|3177.53|3168.83|35
1641658710000|2022-01-08 16:18:30|3177.85|3169.15|3178.28|3169.58|3178.36|3169.66|3177.66|3168.96|29
1641658720000|2022-01-08 16:18:40|3178.3|3169.6|3178.33|3169.63|3178.65|3169.95|3178.17|3169.47|34
1641658730000|2022-01-08 16:18:50|3178.37|3169.67|3177.94|3169.24|3178.49|3169.79|3177.93|3169.23|35
1641658740000|2022-01-08 16:19:00|3177.91|3169.21|3177.59|3168.89|3177.94|3169.24|3177.52|3168.82|29
1641658750000|2022-01-08 16:19:10|3177.6|3168.9|3176.32|3167.62|3177.6|3168.9|3176.31|3167.61|34
1641658760000|2022-01-08 16:19:20|3176.65|3167.95|3176.2|3167.5|3176.71|3168.01|3176.14|3167.44|33
1641658770000|2022-01-08 16:19:30|3176.26|3167.56|3177.84|3169.14|3177.84|3169.14|3176.13|3167.43|34
1641658780000|2022-01-08 16:19:40|3177.99|3169.29|3177.66|3168.96|3178.59|3169.89|3177.64|3168.94|33
1641658790000|2022-01-08 16:19:50|3177.51|3168.81|3177.05|3168.35|3177.51|3168.81|3177.05|3168.35|29
1641658800000|2022-01-08 16:20:00|3177.06|3168.36|3177.57|3168.87|3177.57|3168.87|3176.38|3167.68|33
1641658810000|2022-01-08 16:20:10|3177.56|3168.86|3177.36|3168.66|3177.56|3168.86|3177.27|3168.57|30
1641658820000|2022-01-08 16:20:20|3177.32|3168.62|3177.78|3169.08|3177.92|3169.22|3177.32|3168.62|30
1641658830000|2022-01-08 16:20:30|3177.77|3169.07|3177.59|3168.89|3177.84|3169.14|3177.48|3168.78|30
1641658840000|2022-01-08 16:20:40|3177.58|3168.88|3176.91|3168.21|3177.67|3168.97|3176.88|3168.18|29
1641658850000|2022-01-08 16:20:50|3176.9|3168.2|3176.71|3168.01|3176.9|3168.2|3176.69|3167.99|33
1641658860000|2022-01-08 16:21:00|3176.73|3168.03|3176.59|3167.89|3176.8|3168.1|3176.57|3167.87|25
1641658870000|2022-01-08 16:21:10|3176.58|3167.88|3176.64|3167.94|3176.68|3167.98|3176.57|3167.87|28
1641658880000|2022-01-08 16:21:20|3176.63|3167.93|3177.46|3168.76|3177.58|3168.88|3176.62|3167.92|36
1641658890000|2022-01-08 16:21:30|3177.47|3168.77|3177.95|3169.25|3178.2|3169.5|3177.34|3168.64|30
1641658900000|2022-01-08 16:21:40|3178|3169.3|3178.26|3169.56|3178.38|3169.68|3177.94|3169.24|22
1641658910000|2022-01-08 16:21:50|3178.29|3169.59|3178.36|3169.66|3178.46|3169.76|3178.16|3169.46|28
1641658920000|2022-01-08 16:22:00|3178.35|3169.65|3178.35|3169.65|3178.45|3169.75|3178.31|3169.61|30
1641658930000|2022-01-08 16:22:10|3178.34|3169.64|3178.48|3169.78|3178.48|3169.78|3178.3|3169.6|18
1641658940000|2022-01-08 16:22:20|3178.47|3169.77|3178.42|3169.72|3178.55|3169.85|3178.38|3169.68|30
1641658950000|2022-01-08 16:22:30|3178.43|3169.73|3178.68|3169.98|3178.68|3169.98|3178.41|3169.71|32
1641658960000|2022-01-08 16:22:40|3178.67|3169.97|3176.25|3167.55|3178.68|3169.98|3176.25|3167.55|32
1641658970000|2022-01-08 16:22:50|3176.24|3167.54|3176.65|3167.95|3176.69|3167.99|3176.24|3167.54|34
1641658980000|2022-01-08 16:23:00|3176.62|3167.92|3176.33|3167.63|3177.26|3168.56|3176.33|3167.63|29
1641658990000|2022-01-08 16:23:10|3176.42|3167.72|3175.03|3166.33|3176.42|3167.72|3175.02|3166.32|34
1641659000000|2022-01-08 16:23:20|3175.08|3166.38|3175.13|3166.43|3175.49|3166.79|3174.98|3166.28|32
1641659010000|2022-01-08 16:23:30|3175.14|3166.44|3173.62|3164.92|3175.14|3166.44|3173.5|3164.8|38
1641659020000|2022-01-08 16:23:40|3173.76|3165.06|3175.72|3167.02|3175.99|3167.29|3173.76|3165.06|36
1641659030000|2022-01-08 16:23:50|3175.71|3167.01|3174.37|3165.67|3175.71|3167.01|3174.36|3165.66|29
1641659040000|2022-01-08 16:24:00|3174.35|3165.65|3174.56|3165.86|3175.09|3166.39|3174.34|3165.64|26
1641659050000|2022-01-08 16:24:10|3174.55|3165.85|3174.58|3165.88|3174.64|3165.94|3174.55|3165.85|31
1641659060000|2022-01-08 16:24:20|3174.57|3165.87|3174.01|3165.31|3174.99|3166.29|3173.88|3165.18|31
1641659070000|2022-01-08 16:24:30|3174.05|3165.35|3174.48|3165.78|3174.48|3165.78|3173.9|3165.2|33
1641659080000|2022-01-08 16:24:40|3174.53|3165.83|3173.17|3164.47|3174.53|3165.83|3173.17|3164.47|34
1641659090000|2022-01-08 16:24:50|3173.18|3164.48|3172.63|3163.93|3173.63|3164.93|3172.63|3163.93|34
1641659100000|2022-01-08 16:25:00|3172.61|3163.91|3172.76|3164.06|3172.76|3164.06|3172.22|3163.52|31
1641659110000|2022-01-08 16:25:10|3172.81|3164.11|3172.39|3163.69|3172.94|3164.24|3172.39|3163.69|31
1641659120000|2022-01-08 16:25:20|3172.43|3163.73|3171.97|3163.27|3172.52|3163.82|3171.9|3163.2|32
1641659130000|2022-01-08 16:25:30|3171.96|3163.26|3169|3160.3|3171.97|3163.27|3168.98|3160.28|38
1641659140000|2022-01-08 16:25:40|3169.02|3160.32|3169.64|3160.94|3169.81|3161.11|3168.88|3160.18|36
1641659150000|2022-01-08 16:25:50|3169.43|3160.73|3168.55|3159.85|3169.43|3160.73|3168.22|3159.52|38
1641659160000|2022-01-08 16:26:00|3168.61|3159.91|3167.35|3158.65|3168.61|3159.91|3167.23|3158.53|34
1641659170000|2022-01-08 16:26:10|3167.34|3158.64|3166.47|3157.77|3167.46|3158.76|3166.47|3157.77|33
1641659180000|2022-01-08 16:26:20|3166.34|3157.64|3162.59|3153.89|3166.34|3157.64|3162.59|3153.89|37
1641659190000|2022-01-08 16:26:30|3162.58|3153.88|3163.77|3155.07|3163.83|3155.13|3161.92|3153.22|38
1641659200000|2022-01-08 16:26:40|3163.81|3155.11|3165.82|3157.12|3165.87|3157.17|3163.61|3154.91|36
1641659210000|2022-01-08 16:26:50|3165.83|3157.13|3164.78|3156.08|3165.83|3157.13|3164.77|3156.07|30
1641659220000|2022-01-08 16:27:00|3164.76|3156.06|3163.63|3154.93|3164.88|3156.18|3163.58|3154.88|37
1641659230000|2022-01-08 16:27:10|3163.48|3154.78|3162.51|3153.81|3163.51|3154.81|3162.08|3153.38|36
1641659240000|2022-01-08 16:27:20|3162.47|3153.77|3163.62|3154.92|3164.07|3155.37|3162.34|3153.64|39
1641659250000|2022-01-08 16:27:30|3163.53|3154.83|3163.5|3154.8|3163.72|3155.02|3163.31|3154.61|34
1641659260000|2022-01-08 16:27:40|3163.51|3154.81|3159.31|3150.61|3163.51|3154.81|3158.88|3150.18|38
1641659270000|2022-01-08 16:27:50|3159.42|3150.72|3161.5|3152.8|3161.5|3152.8|3159.42|3150.72|36
1641659280000|2022-01-08 16:28:00|3161.45|3152.75|3160.51|3151.81|3161.45|3152.75|3159.76|3151.06|38
1641659290000|2022-01-08 16:28:10|3160.5|3151.8|3159.59|3150.89|3160.53|3151.83|3159.57|3150.87|33
1641659300000|2022-01-08 16:28:20|3159.62|3150.92|3160.16|3151.46|3160.27|3151.57|3159.37|3150.67|31
1641659310000|2022-01-08 16:28:30|3160.17|3151.47|3162.06|3153.36|3162.06|3153.36|3160.08|3151.38|37
1641659320000|2022-01-08 16:28:40|3162.19|3153.49|3161.1|3152.4|3162.77|3154.07|3161.1|3152.4|36
1641659330000|2022-01-08 16:28:50|3161.04|3152.34|3160.71|3152.01|3161.08|3152.38|3159.67|3150.97|34
1641659340000|2022-01-08 16:29:00|3160.7|3152|3162.75|3154.05|3162.75|3154.05|3160.58|3151.88|38
1641659350000|2022-01-08 16:29:10|3163.03|3154.33|3163.64|3154.94|3164.53|3155.83|3163.01|3154.31|36
1641659360000|2022-01-08 16:29:20|3163.68|3154.98|3164.4|3155.7|3164.4|3155.7|3162.47|3153.77|38
1641659370000|2022-01-08 16:29:30|3164.47|3155.77|3162.92|3154.22|3164.54|3155.84|3162.92|3154.22|30
1641659380000|2022-01-08 16:29:40|3162.93|3154.23|3162.2|3153.5|3163|3154.3|3161.02|3152.32|35
1641659390000|2022-01-08 16:29:50|3162.35|3153.65|3161.49|3152.79|3163.81|3155.11|3161.49|3152.79|36
1641659400000|2022-01-08 16:30:00|3161.45|3152.75|3160.58|3151.88|3161.61|3152.91|3160.58|3151.88|35
1641659410000|2022-01-08 16:30:10|3160.67|3151.97|3157.52|3148.82|3160.69|3151.99|3157.22|3148.52|39
1641659420000|2022-01-08 16:30:20|3157.54|3148.84|3157.95|3149.25|3158.1|3149.4|3157.54|3148.84|27
1641659430000|2022-01-08 16:30:30|3157.83|3149.13|3157.77|3149.07|3158.02|3149.32|3157.68|3148.98|33
1641659440000|2022-01-08 16:30:40|3157.78|3149.08|3158.58|3149.88|3158.72|3150.02|3157.72|3149.02|35
1641659450000|2022-01-08 16:30:50|3158.61|3149.91|3159.48|3150.78|3159.51|3150.81|3158.56|3149.86|30
1641659460000|2022-01-08 16:31:00|3159.66|3150.96|3159.47|3150.77|3160.15|3151.45|3159.31|3150.61|32
1641659470000|2022-01-08 16:31:10|3159.52|3150.82|3157.11|3148.41|3159.64|3150.94|3156.85|3148.15|37
1641659480000|2022-01-08 16:31:20|3157.12|3148.42|3156.02|3147.32|3157.13|3148.43|3155.78|3147.08|29
1641659490000|2022-01-08 16:31:30|3156.22|3147.52|3156.96|3148.26|3157.17|3148.47|3156.22|3147.52|35
1641659500000|2022-01-08 16:31:40|3156.97|3148.27|3157.43|3148.73|3157.89|3149.19|3156.8|3148.1|37
1641659510000|2022-01-08 16:31:50|3157.42|3148.72|3156.43|3147.73|3157.45|3148.75|3156.19|3147.49|37
1641659520000|2022-01-08 16:32:00|3156.4|3147.7|3156.48|3147.78|3157.2|3148.5|3155.72|3147.02|38
1641659530000|2022-01-08 16:32:10|3156.27|3147.57|3154.44|3145.74|3156.29|3147.59|3154.38|3145.68|39
1641659540000|2022-01-08 16:32:20|3154.41|3145.71|3153.24|3144.54|3154.48|3145.78|3153.11|3144.41|38
1641659550000|2022-01-08 16:32:30|3153.2|3144.5|3149.23|3140.53|3154.06|3145.36|3149.23|3140.53|39
1641659560000|2022-01-08 16:32:40|3149.18|3140.48|3147.87|3139.17|3149.18|3140.48|3145.44|3136.74|38
1641659570000|2022-01-08 16:32:50|3147.89|3139.19|3150.24|3141.54|3150.34|3141.64|3147.23|3138.53|40
1641659580000|2022-01-08 16:33:00|3150.09|3141.39|3147.69|3138.99|3150.09|3141.39|3147.11|3138.41|38
1641659590000|2022-01-08 16:33:10|3147.73|3139.03|3150.2|3141.5|3150.36|3141.66|3147.73|3139.03|39
1641659600000|2022-01-08 16:33:20|3150.46|3141.76|3148.06|3139.36|3150.46|3141.76|3148|3139.3|36
1641659610000|2022-01-08 16:33:30|3148.08|3139.38|3148.15|3139.45|3148.15|3139.45|3147.49|3138.79|38
1641659620000|2022-01-08 16:33:40|3148.13|3139.43|3147.67|3138.97|3148.14|3139.44|3147.59|3138.89|31
1641659630000|2022-01-08 16:33:50|3147.6|3138.9|3146.94|3138.24|3147.6|3138.9|3146.93|3138.23|35
1641659640000|2022-01-08 16:34:00|3146.76|3138.06|3137.87|3129.17|3146.76|3138.06|3135.19|3126.49|39
1641659650000|2022-01-08 16:34:10|3137.92|3129.22|3140.59|3131.89|3140.91|3132.21|3137.92|3129.22|39
1641659660000|2022-01-08 16:34:20|3140.58|3131.88|3144.81|3136.11|3144.81|3136.11|3140.58|3131.88|39
1641659670000|2022-01-08 16:34:30|3144.86|3136.16|3141.44|3132.74|3144.86|3136.16|3140.4|3131.7|40
1641659680000|2022-01-08 16:34:40|3141.56|3132.86|3142.49|3133.79|3143.21|3134.51|3140.89|3132.19|39
1641659690000|2022-01-08 16:34:50|3142.45|3133.75|3140.66|3131.96|3142.46|3133.76|3140.65|3131.95|37
1641659700000|2022-01-08 16:35:00|3140.68|3131.98|3142.66|3133.96|3143.48|3134.78|3140.68|3131.98|40
1641659710000|2022-01-08 16:35:10|3142.69|3133.99|3142.61|3133.91|3144.27|3135.57|3142.53|3133.83|37
1641659720000|2022-01-08 16:35:20|3142.6|3133.9|3145.07|3136.37|3145.58|3136.88|3142.6|3133.9|38
1641659730000|2022-01-08 16:35:30|3145.03|3136.33|3144.34|3135.64|3145.03|3136.33|3143.27|3134.57|37
1641659740000|2022-01-08 16:35:40|3144.38|3135.68|3146.68|3137.98|3149.05|3140.35|3144.35|3135.65|37
1641659750000|2022-01-08 16:35:50|3146.7|3138|3146.91|3138.21|3147.65|3138.95|3145.88|3137.18|39
1641659760000|2022-01-08 16:36:00|3146.99|3138.29|3145.14|3136.44|3147.21|3138.51|3144.5|3135.8|38
1641659770000|2022-01-08 16:36:10|3145.07|3136.37|3145.89|3137.19|3146.21|3137.51|3144.79|3136.09|39
1641659780000|2022-01-08 16:36:20|3145.73|3137.03|3147.56|3138.86|3147.56|3138.86|3145.62|3136.92|34
1641659790000|2022-01-08 16:36:30|3147.5|3138.8|3147.6|3138.9|3147.77|3139.07|3147.35|3138.65|32
1641659800000|2022-01-08 16:36:40|3147.61|3138.91|3148.91|3140.21|3149.8|3141.1|3147.45|3138.75|34
1641659810000|2022-01-08 16:36:50|3148.83|3140.13|3149.47|3140.77|3149.47|3140.77|3148.22|3139.52|35
1641659820000|2022-01-08 16:37:00|3149.3|3140.6|3149.64|3140.94|3150.08|3141.38|3148.78|3140.08|31
1641659830000|2022-01-08 16:37:10|3149.65|3140.95|3150.04|3141.34|3150.04|3141.34|3149.17|3140.47|33
1641659840000|2022-01-08 16:37:20|3150.07|3141.37|3150.74|3142.04|3150.78|3142.08|3150.02|3141.32|26
1641659850000|2022-01-08 16:37:30|3150.71|3142.01|3150.83|3142.13|3151.28|3142.58|3150.59|3141.89|38
1641659860000|2022-01-08 16:37:40|3150.82|3142.12|3151.45|3142.75|3151.63|3142.93|3150.82|3142.12|34
1641659870000|2022-01-08 16:37:50|3151.46|3142.76|3151.72|3143.02|3151.72|3143.02|3151.41|3142.71|32
1641659880000|2022-01-08 16:38:00|3152|3143.3|3150.12|3141.42|3152.62|3143.92|3149.84|3141.14|39
1641659890000|2022-01-08 16:38:10|3150.17|3141.47|3150.65|3141.95|3151.19|3142.49|3150.17|3141.47|37
1641659900000|2022-01-08 16:38:20|3150.63|3141.93|3150.71|3142.01|3151.28|3142.58|3150.57|3141.87|33
1641659910000|2022-01-08 16:38:30|3150.7|3142|3149.77|3141.07|3150.7|3142|3149.77|3141.07|32
1641659920000|2022-01-08 16:38:40|3149.73|3141.03|3147.68|3138.98|3149.76|3141.06|3147.68|3138.98|33
1641659930000|2022-01-08 16:38:50|3147.73|3139.03|3148.13|3139.43|3148.59|3139.89|3147.67|3138.97|36
1641659940000|2022-01-08 16:39:00|3148.08|3139.38|3147.34|3138.64|3148.17|3139.47|3147.25|3138.55|32
1641659950000|2022-01-08 16:39:10|3147.35|3138.65|3145.99|3137.29|3147.56|3138.86|3145.99|3137.29|31
1641659960000|2022-01-08 16:39:20|3145.81|3137.11|3143.01|3134.31|3145.83|3137.13|3142.99|3134.29|35
1641659970000|2022-01-08 16:39:30|3143|3134.3|3145.59|3136.89|3145.59|3136.89|3143|3134.3|36
1641659980000|2022-01-08 16:39:40|3145.86|3137.16|3146.62|3137.92|3147.09|3138.39|3145.86|3137.16|36
1641659990000|2022-01-08 16:39:50|3146.75|3138.05|3148.24|3139.54|3148.24|3139.54|3146.75|3138.05|34
1641660000000|2022-01-08 16:40:00|3148.33|3139.63|3148.79|3140.09|3149.95|3141.25|3148.33|3139.63|40
1641660010000|2022-01-08 16:40:10|3148.84|3140.14|3147.8|3139.1|3149.11|3140.41|3147.49|3138.79|37
1641660020000|2022-01-08 16:40:20|3147.84|3139.14|3146.76|3138.06|3147.84|3139.14|3146.1|3137.4|33
1641660030000|2022-01-08 16:40:30|3146.87|3138.17|3147.25|3138.55|3147.63|3138.93|3146.87|3138.17|33
1641660040000|2022-01-08 16:40:40|3147.36|3138.66|3148.11|3139.41|3148.41|3139.71|3147.23|3138.53|34
1641660050000|2022-01-08 16:40:50|3148.07|3139.37|3146.38|3137.68|3148.07|3139.37|3146.28|3137.58|35
1641660060000|2022-01-08 16:41:00|3146.31|3137.61|3144.24|3135.54|3146.45|3137.75|3144.24|3135.54|32
1641660070000|2022-01-08 16:41:10|3144.26|3135.56|3144.37|3135.67|3144.41|3135.71|3143.43|3134.73|35
1641660080000|2022-01-08 16:41:20|3144.41|3135.71|3145.54|3136.84|3146.23|3137.53|3144.41|3135.71|34
1641660090000|2022-01-08 16:41:30|3145.45|3136.75|3146.73|3138.03|3146.75|3138.05|3145.16|3136.46|35
1641660100000|2022-01-08 16:41:40|3146.74|3138.04|3148.62|3139.92|3148.71|3140.01|3146.74|3138.04|36
1641660110000|2022-01-08 16:41:50|3148.6|3139.9|3146.59|3137.89|3148.64|3139.94|3146.58|3137.88|35
1641660120000|2022-01-08 16:42:00|3146.56|3137.86|3145.49|3136.79|3147.26|3138.56|3145.39|3136.69|38
1641660130000|2022-01-08 16:42:10|3145.47|3136.77|3144.83|3136.13|3145.47|3136.77|3144.62|3135.92|34
1641660140000|2022-01-08 16:42:20|3144.78|3136.08|3145.83|3137.13|3145.83|3137.13|3144.54|3135.84|39
1641660150000|2022-01-08 16:42:30|3145.84|3137.14|3144.49|3135.79|3146.76|3138.06|3144.4|3135.7|31
1641660160000|2022-01-08 16:42:40|3144.55|3135.85|3144.1|3135.4|3145.25|3136.55|3144.1|3135.4|34
1641660170000|2022-01-08 16:42:50|3144.06|3135.36|3142.67|3133.97|3144.1|3135.4|3142.57|3133.87|34
1641660180000|2022-01-08 16:43:00|3142.58|3133.88|3142.2|3133.5|3142.71|3134.01|3142.1|3133.4|34
1641660190000|2022-01-08 16:43:10|3142.19|3133.49|3143.35|3134.65|3144.52|3135.82|3142.16|3133.46|37
1641660200000|2022-01-08 16:43:20|3143.34|3134.64|3142.85|3134.15|3143.34|3134.64|3142.51|3133.81|35
1641660210000|2022-01-08 16:43:30|3142.79|3134.09|3143.14|3134.44|3143.52|3134.82|3142.65|3133.95|32
1641660220000|2022-01-08 16:43:40|3143.1|3134.4|3141.88|3133.18|3143.57|3134.87|3141.88|3133.18|39
1641660230000|2022-01-08 16:43:50|3141.82|3133.12|3138.32|3129.62|3141.82|3133.12|3137.91|3129.21|40
1641660240000|2022-01-08 16:44:00|3138.58|3129.88|3136.73|3128.03|3138.75|3130.05|3136.73|3128.03|36
1641660250000|2022-01-08 16:44:10|3136.52|3127.82|3136.59|3127.89|3136.88|3128.18|3135.44|3126.74|37
1641660260000|2022-01-08 16:44:20|3136.6|3127.9|3136.01|3127.31|3136.6|3127.9|3135.64|3126.94|35
1641660270000|2022-01-08 16:44:30|3135.91|3127.21|3138.14|3129.44|3138.44|3129.74|3135.72|3127.02|39
1641660280000|2022-01-08 16:44:40|3138.15|3129.45|3140.43|3131.73|3140.43|3131.73|3138.14|3129.44|35
1641660290000|2022-01-08 16:44:50|3140.55|3131.85|3140.7|3132|3142.34|3133.64|3140.55|3131.85|38
1641660300000|2022-01-08 16:45:00|3140.23|3131.53|3138.44|3129.74|3141.05|3132.35|3138.29|3129.59|37
1641660310000|2022-01-08 16:45:10|3138.38|3129.68|3138.23|3129.53|3138.4|3129.7|3137.16|3128.46|37
1641660320000|2022-01-08 16:45:20|3138.19|3129.49|3140.58|3131.88|3140.71|3132.01|3138.1|3129.4|31
1641660330000|2022-01-08 16:45:30|3140.79|3132.09|3141.43|3132.73|3142|3133.3|3140.79|3132.09|37
1641660340000|2022-01-08 16:45:40|3141.12|3132.42|3143.86|3135.16|3144.02|3135.32|3140.87|3132.17|36
1641660350000|2022-01-08 16:45:50|3143.88|3135.18|3142.48|3133.78|3143.88|3135.18|3141.93|3133.23|34
1641660360000|2022-01-08 16:46:00|3142.44|3133.74|3142.2|3133.5|3142.74|3134.04|3142.13|3133.43|34
1641660370000|2022-01-08 16:46:10|3142.26|3133.56|3144.88|3136.18|3144.96|3136.26|3142.26|3133.56|37
1641660380000|2022-01-08 16:46:20|3144.89|3136.19|3145.53|3136.83|3145.61|3136.91|3144.87|3136.17|30
1641660390000|2022-01-08 16:46:30|3145.52|3136.82|3145.48|3136.78|3145.55|3136.85|3144.71|3136.01|34
1641660400000|2022-01-08 16:46:40|3145.49|3136.79|3145.34|3136.64|3145.76|3137.06|3145.03|3136.33|30
1641660410000|2022-01-08 16:46:50|3145.37|3136.67|3144.97|3136.27|3145.54|3136.84|3144.96|3136.26|33
1641660420000|2022-01-08 16:47:00|3144.85|3136.15|3143.69|3134.99|3145.27|3136.57|3143.42|3134.72|33
1641660430000|2022-01-08 16:47:10|3143.82|3135.12|3143.99|3135.29|3144.44|3135.74|3143.58|3134.88|35
1641660440000|2022-01-08 16:47:20|3144|3135.3|3142.82|3134.12|3144|3135.3|3142.79|3134.09|36
1641660450000|2022-01-08 16:47:30|3142.81|3134.11|3143.61|3134.91|3143.72|3135.02|3142.81|3134.11|30
1641660460000|2022-01-08 16:47:40|3143.62|3134.92|3141.66|3132.96|3143.62|3134.92|3141.66|3132.96|33
1641660470000|2022-01-08 16:47:50|3141.52|3132.82|3141.72|3133.02|3142.04|3133.34|3141.47|3132.77|36
1641660480000|2022-01-08 16:48:00|3141.71|3133.01|3139.28|3130.58|3141.71|3133.01|3139.28|3130.58|36
1641660490000|2022-01-08 16:48:10|3139.26|3130.56|3136.61|3127.91|3139.26|3130.56|3136.61|3127.91|36
1641660500000|2022-01-08 16:48:20|3136.44|3127.74|3137.29|3128.59|3137.68|3128.98|3136.32|3127.62|37
1641660510000|2022-01-08 16:48:30|3137.36|3128.66|3140.03|3131.33|3140.21|3131.51|3137.36|3128.66|38
1641660520000|2022-01-08 16:48:40|3139.9|3131.2|3139.77|3131.07|3140.08|3131.38|3139.67|3130.97|38
1641660530000|2022-01-08 16:48:50|3139.78|3131.08|3140.52|3131.82|3140.52|3131.82|3139.18|3130.48|35
1641660540000|2022-01-08 16:49:00|3140.51|3131.81|3141.24|3132.54|3141.63|3132.93|3140.33|3131.63|32
1641660550000|2022-01-08 16:49:10|3141.2|3132.5|3143.27|3134.57|3143.29|3134.59|3141.12|3132.42|35
1641660560000|2022-01-08 16:49:20|3143.24|3134.54|3142.78|3134.08|3143.24|3134.54|3141.49|3132.79|35
1641660570000|2022-01-08 16:49:30|3142.76|3134.06|3142.46|3133.76|3143|3134.3|3142.32|3133.62|30
1641660580000|2022-01-08 16:49:40|3142.48|3133.78|3143.26|3134.56|3143.52|3134.82|3142.34|3133.64|38
1641660590000|2022-01-08 16:49:50|3143.05|3134.35|3142.84|3134.14|3143.05|3134.35|3142.69|3133.99|31
1641660600000|2022-01-08 16:50:00|3143.18|3134.48|3140.93|3132.23|3143.6|3134.9|3140.41|3131.71|38
1641660610000|2022-01-08 16:50:10|3140.82|3132.12|3141.82|3133.12|3141.83|3133.13|3139.43|3130.73|38
1641660620000|2022-01-08 16:50:20|3141.77|3133.07|3142.43|3133.73|3143.8|3135.1|3141.77|3133.07|35
1641660630000|2022-01-08 16:50:30|3142.48|3133.78|3143.54|3134.84|3143.56|3134.86|3142.04|3133.34|32
1641660640000|2022-01-08 16:50:40|3143.47|3134.77|3144.36|3135.66|3144.36|3135.66|3142.91|3134.21|36
1641660650000|2022-01-08 16:50:50|3144.55|3135.85|3144.32|3135.62|3145.53|3136.83|3144.07|3135.37|37
1641660660000|2022-01-08 16:51:00|3144.51|3135.81|3146.57|3137.87|3146.64|3137.94|3144.51|3135.81|35
1641660670000|2022-01-08 16:51:10|3146.54|3137.84|3146.26|3137.56|3146.59|3137.89|3146.05|3137.35|36
1641660680000|2022-01-08 16:51:20|3146.27|3137.57|3147.22|3138.52|3147.31|3138.61|3146.24|3137.54|31
1641660690000|2022-01-08 16:51:30|3147.25|3138.55|3148.19|3139.49|3148.26|3139.56|3147.24|3138.54|34
1641660700000|2022-01-08 16:51:40|3148.22|3139.52|3148.59|3139.89|3148.8|3140.1|3148.2|3139.5|34
1641660710000|2022-01-08 16:51:50|3148.6|3139.9|3147.75|3139.05|3148.74|3140.04|3147.72|3139.02|29
1641660720000|2022-01-08 16:52:00|3147.77|3139.07|3146.63|3137.93|3147.81|3139.11|3146.6|3137.9|30
1641660730000|2022-01-08 16:52:10|3146.68|3137.98|3147.13|3138.43|3147.31|3138.61|3146.68|3137.98|27
1641660740000|2022-01-08 16:52:20|3147.1|3138.4|3146.8|3138.1|3147.19|3138.49|3146.33|3137.63|28
1641660750000|2022-01-08 16:52:30|3146.68|3137.98|3148.17|3139.47|3148.17|3139.47|3146.63|3137.93|38
1641660760000|2022-01-08 16:52:40|3148.28|3139.58|3148.18|3139.48|3148.41|3139.71|3148.13|3139.43|32
1641660770000|2022-01-08 16:52:50|3148.23|3139.53|3149.08|3140.38|3149.15|3140.45|3148.15|3139.45|30
1641660780000|2022-01-08 16:53:00|3149.06|3140.36|3148.7|3140|3149.18|3140.48|3148.66|3139.96|27
1641660790000|2022-01-08 16:53:10|3148.56|3139.86|3148.11|3139.41|3148.58|3139.88|3147.99|3139.29|31
1641660800000|2022-01-08 16:53:20|3148.13|3139.43|3146.35|3137.65|3148.13|3139.43|3146.35|3137.65|34
1641660810000|2022-01-08 16:53:30|3146.31|3137.61|3146.16|3137.46|3146.44|3137.74|3146.06|3137.36|33
1641660820000|2022-01-08 16:53:40|3146.17|3137.47|3147.73|3139.03|3148|3139.3|3146.07|3137.37|28
1641660830000|2022-01-08 16:53:50|3147.74|3139.04|3147.88|3139.18|3147.89|3139.19|3146.82|3138.12|30
1641660840000|2022-01-08 16:54:00|3147.84|3139.14|3147.85|3139.15|3147.93|3139.23|3147.81|3139.11|23
1641660850000|2022-01-08 16:54:10|3147.86|3139.16|3145.45|3136.75|3147.92|3139.22|3145.45|3136.75|31
1641660860000|2022-01-08 16:54:20|3145.25|3136.55|3143.52|3134.82|3145.25|3136.55|3143.31|3134.61|34
1641660870000|2022-01-08 16:54:30|3143.51|3134.81|3143.29|3134.59|3143.59|3134.89|3143.29|3134.59|29
1641660880000|2022-01-08 16:54:40|3143.3|3134.6|3144.75|3136.05|3144.75|3136.05|3143.13|3134.43|30
1641660890000|2022-01-08 16:54:50|3144.71|3136.01|3147.2|3138.5|3147.23|3138.53|3144.61|3135.91|32
1641660900000|2022-01-08 16:55:00|3147.22|3138.52|3145.29|3136.59|3147.22|3138.52|3145.29|3136.59|36
1641660910000|2022-01-08 16:55:10|3145.31|3136.61|3145.05|3136.35|3146.47|3137.77|3145.05|3136.35|36
1641660920000|2022-01-08 16:55:20|3145.03|3136.33|3143.11|3134.41|3145.03|3136.33|3142.96|3134.26|37
1641660930000|2022-01-08 16:55:30|3143.12|3134.42|3143.78|3135.08|3144.16|3135.46|3143.12|3134.42|38
1641660940000|2022-01-08 16:55:40|3143.79|3135.09|3145.2|3136.5|3145.2|3136.5|3143.79|3135.09|32
1641660950000|2022-01-08 16:55:50|3145.17|3136.47|3146.22|3137.52|3146.6|3137.9|3145.17|3136.47|35
1641660960000|2022-01-08 16:56:00|3146.16|3137.46|3146.46|3137.76|3146.97|3138.27|3145.76|3137.06|36
1641660970000|2022-01-08 16:56:10|3146.45|3137.75|3146.45|3137.75|3146.54|3137.84|3146.39|3137.69|29
1641660980000|2022-01-08 16:56:20|3146.44|3137.74|3146.88|3138.18|3147.11|3138.41|3146.37|3137.67|32
1641660990000|2022-01-08 16:56:30|3146.89|3138.19|3145.35|3136.65|3147.84|3139.14|3145.04|3136.34|34
1641661000000|2022-01-08 16:56:40|3145.36|3136.66|3146.68|3137.98|3146.76|3138.06|3145.36|3136.66|32
1641661010000|2022-01-08 16:56:50|3146.69|3137.99|3146.68|3137.98|3146.7|3138|3146.6|3137.9|25
1641661020000|2022-01-08 16:57:00|3146.67|3137.97|3145.01|3136.31|3146.7|3138|3145.01|3136.31|32
1641661030000|2022-01-08 16:57:10|3145.09|3136.39|3138.72|3130.02|3145.2|3136.5|3138.12|3129.42|37
1641661040000|2022-01-08 16:57:20|3139.06|3130.36|3137.92|3129.22|3139.87|3131.17|3137.88|3129.18|39
1641661050000|2022-01-08 16:57:30|3137.85|3129.15|3137.95|3129.25|3138.92|3130.22|3137.81|3129.11|38
1641661060000|2022-01-08 16:57:40|3137.99|3129.29|3137.64|3128.94|3138.36|3129.66|3137.46|3128.76|34
1641661070000|2022-01-08 16:57:50|3137.6|3128.9|3137.41|3128.71|3137.81|3129.11|3137.14|3128.44|38
1641661080000|2022-01-08 16:58:00|3137.45|3128.75|3137.51|3128.81|3138.24|3129.54|3137.31|3128.61|36
1641661090000|2022-01-08 16:58:10|3137.43|3128.73|3132.58|3123.88|3137.43|3128.73|3132.46|3123.76|39
1641661100000|2022-01-08 16:58:20|3132.31|3123.61|3128.63|3119.93|3132.31|3123.61|3127.11|3118.41|40
1641661110000|2022-01-08 16:58:30|3128.93|3120.23|3130.89|3122.19|3133.22|3124.52|3128.93|3120.23|40
1641661120000|2022-01-08 16:58:40|3130.76|3122.06|3134.13|3125.43|3134.13|3125.43|3130.69|3121.99|39
1641661130000|2022-01-08 16:58:50|3134.27|3125.57|3130.06|3121.36|3134.27|3125.57|3130.06|3121.36|39
1641661140000|2022-01-08 16:59:00|3129.97|3121.27|3130.73|3122.03|3133.08|3124.38|3129.97|3121.27|39
1641661150000|2022-01-08 16:59:10|3130.83|3122.13|3130.33|3121.63|3133.07|3124.37|3130.15|3121.45|38
1641661160000|2022-01-08 16:59:20|3130.3|3121.6|3132.05|3123.35|3132.12|3123.42|3130.29|3121.59|37
1641661170000|2022-01-08 16:59:30|3132.08|3123.38|3132.51|3123.81|3135.06|3126.36|3132.08|3123.38|40
1641661180000|2022-01-08 16:59:40|3132.48|3123.78|3132.03|3123.33|3132.73|3124.03|3131.43|3122.73|38
1641661190000|2022-01-08 16:59:50|3131.89|3123.19|3132.73|3124.03|3132.87|3124.17|3131.08|3122.38|39
1641661200000|2022-01-08 17:00:00|3132.62|3123.92|3128.7|3120|3132.66|3123.96|3128.7|3120|37
1641661210000|2022-01-08 17:00:10|3128.68|3119.98|3129.35|3120.65|3130.2|3121.5|3127.8|3119.1|39
1641661220000|2022-01-08 17:00:20|3129.3|3120.6|3128.62|3119.92|3129.76|3121.06|3128.62|3119.92|36
1641661230000|2022-01-08 17:00:30|3128.66|3119.96|3132.84|3124.14|3132.84|3124.14|3128.66|3119.96|39
1641661240000|2022-01-08 17:00:40|3132.72|3124.02|3132.93|3124.23|3133.17|3124.47|3132.44|3123.74|33
1641661250000|2022-01-08 17:00:50|3132.9|3124.2|3135.21|3126.51|3135.21|3126.51|3132.84|3124.14|35
1641661260000|2022-01-08 17:01:00|3135.48|3126.78|3133.35|3124.65|3136.04|3127.34|3133.35|3124.65|37
1641661270000|2022-01-08 17:01:10|3133.27|3124.57|3134.14|3125.44|3134.55|3125.85|3132.85|3124.15|39
1641661280000|2022-01-08 17:01:20|3134.16|3125.46|3133.03|3124.33|3134.2|3125.5|3133.03|3124.33|35
1641661290000|2022-01-08 17:01:30|3133.01|3124.31|3137.76|3129.06|3137.76|3129.06|3133.01|3124.31|37
1641661300000|2022-01-08 17:01:40|3137.96|3129.26|3136.72|3128.02|3138.02|3129.32|3136.49|3127.79|40
1641661310000|2022-01-08 17:01:50|3136.68|3127.98|3133.5|3124.8|3136.99|3128.29|3133.33|3124.63|39
1641661320000|2022-01-08 17:02:00|3133.49|3124.79|3131.97|3123.27|3133.99|3125.29|3131.91|3123.21|36
1641661330000|2022-01-08 17:02:10|3132.11|3123.41|3135.17|3126.47|3135.39|3126.69|3130.76|3122.06|39
1641661340000|2022-01-08 17:02:20|3135.34|3126.64|3135.61|3126.91|3136.46|3127.76|3134.79|3126.09|39
1641661350000|2022-01-08 17:02:30|3135.55|3126.85|3134.86|3126.16|3135.59|3126.89|3134.74|3126.04|36
1641661360000|2022-01-08 17:02:40|3134.85|3126.15|3136.75|3128.05|3136.75|3128.05|3134.85|3126.15|39
1641661370000|2022-01-08 17:02:50|3136.72|3128.02|3137.65|3128.95|3138.37|3129.67|3136.72|3128.02|37
1641661380000|2022-01-08 17:03:00|3137.66|3128.96|3135.85|3127.15|3137.68|3128.98|3135.85|3127.15|40
1641661390000|2022-01-08 17:03:10|3135.76|3127.06|3135.02|3126.32|3135.76|3127.06|3132.37|3123.67|40
1641661400000|2022-01-08 17:03:20|3135.13|3126.43|3126.69|3117.99|3135.15|3126.45|3126.29|3117.59|40
1641661410000|2022-01-08 17:03:30|3126.66|3117.96|3128.36|3119.66|3129.97|3121.27|3125.45|3116.75|40
1641661420000|2022-01-08 17:03:40|3127.71|3119.01|3128.89|3120.19|3128.89|3120.19|3126.42|3117.72|40
1641661430000|2022-01-08 17:03:50|3128.8|3120.1|3130.57|3121.87|3130.92|3122.22|3128.39|3119.69|40
1641661440000|2022-01-08 17:04:00|3130.5|3121.8|3130.44|3121.74|3130.85|3122.15|3129.41|3120.71|38
1641661450000|2022-01-08 17:04:10|3130.45|3121.75|3128.63|3119.93|3132.41|3123.71|3128.63|3119.93|38
1641661460000|2022-01-08 17:04:20|3128.08|3119.38|3131.24|3122.54|3131.24|3122.54|3127.53|3118.83|37
1641661470000|2022-01-08 17:04:30|3131.28|3122.58|3131.28|3122.58|3132.07|3123.37|3130.31|3121.61|38
1641661480000|2022-01-08 17:04:40|3131.35|3122.65|3133.04|3124.34|3133.09|3124.39|3131.25|3122.55|35
1641661490000|2022-01-08 17:04:50|3133.2|3124.5|3132.25|3123.55|3133.87|3125.17|3131.14|3122.44|40
1641661500000|2022-01-08 17:05:00|3132.42|3123.72|3133.84|3125.14|3133.84|3125.14|3130.21|3121.51|36
1641661510000|2022-01-08 17:05:10|3134.11|3125.41|3135.37|3126.67|3135.49|3126.79|3134.01|3125.31|37
1641661520000|2022-01-08 17:05:20|3135.42|3126.72|3134.97|3126.27|3135.47|3126.77|3134.36|3125.66|37
1641661530000|2022-01-08 17:05:30|3134.98|3126.28|3134.66|3125.96|3135.18|3126.48|3134.26|3125.56|37
1641661540000|2022-01-08 17:05:40|3134.69|3125.99|3136.84|3128.14|3136.84|3128.14|3134.63|3125.93|32
1641661550000|2022-01-08 17:05:50|3136.81|3128.11|3139.76|3131.06|3139.85|3131.15|3136.81|3128.11|39
1641661560000|2022-01-08 17:06:00|3139.94|3131.24|3138.77|3130.07|3140.46|3131.76|3138.65|3129.95|36
1641661570000|2022-01-08 17:06:10|3138.88|3130.18|3136.35|3127.65|3139.09|3130.39|3135.83|3127.13|40
1641661580000|2022-01-08 17:06:20|3136.59|3127.89|3138.21|3129.51|3138.21|3129.51|3136.43|3127.73|39
1641661590000|2022-01-08 17:06:30|3138.13|3129.43|3137.68|3128.98|3138.87|3130.17|3137.68|3128.98|35
1641661600000|2022-01-08 17:06:40|3137.69|3128.99|3137.38|3128.68|3138.28|3129.58|3136.8|3128.1|35
1641661610000|2022-01-08 17:06:50|3137.23|3128.53|3136.07|3127.37|3137.23|3128.53|3135.26|3126.56|36
1641661620000|2022-01-08 17:07:00|3136.31|3127.61|3135.85|3127.15|3136.5|3127.8|3133.92|3125.22|39
1641661630000|2022-01-08 17:07:10|3135.83|3127.13|3135.9|3127.2|3136.57|3127.87|3135.76|3127.06|36
1641661640000|2022-01-08 17:07:20|3135.88|3127.18|3132.66|3123.96|3135.95|3127.25|3132.34|3123.64|40
1641661650000|2022-01-08 17:07:30|3132.67|3123.97|3135.72|3127.02|3135.77|3127.07|3132.67|3123.97|38
1641661660000|2022-01-08 17:07:40|3135.64|3126.94|3134.45|3125.75|3135.64|3126.94|3133.21|3124.51|33
1641661670000|2022-01-08 17:07:50|3134.55|3125.85|3132.96|3124.26|3134.72|3126.02|3132.96|3124.26|37
1641661680000|2022-01-08 17:08:00|3133|3124.3|3134.35|3125.65|3135.02|3126.32|3132.75|3124.05|40
1641661690000|2022-01-08 17:08:10|3134.4|3125.7|3131.5|3122.8|3134.56|3125.86|3131.5|3122.8|37
1641661700000|2022-01-08 17:08:20|3131.44|3122.74|3131.5|3122.8|3131.82|3123.12|3130.19|3121.49|35
1641661710000|2022-01-08 17:08:30|3131.53|3122.83|3130.8|3122.1|3131.53|3122.83|3130.47|3121.77|33
1641661720000|2022-01-08 17:08:40|3131.23|3122.53|3130.87|3122.17|3131.48|3122.78|3130.02|3121.32|35
1641661730000|2022-01-08 17:08:50|3130.86|3122.16|3133.1|3124.4|3133.12|3124.42|3130.83|3122.13|34
1641661740000|2022-01-08 17:09:00|3133.23|3124.53|3132.67|3123.97|3133.66|3124.96|3131.04|3122.34|40
1641661750000|2022-01-08 17:09:10|3132.75|3124.05|3133.1|3124.4|3133.1|3124.4|3132.2|3123.5|31
1641661760000|2022-01-08 17:09:20|3133.23|3124.53|3133.86|3125.16|3134.24|3125.54|3133.23|3124.53|35
1641661770000|2022-01-08 17:09:30|3133.93|3125.23|3135.22|3126.52|3136.17|3127.47|3133.93|3125.23|37
1641661780000|2022-01-08 17:09:40|3135.21|3126.51|3131.37|3122.67|3135.21|3126.51|3131.37|3122.67|38
1641661790000|2022-01-08 17:09:50|3131.38|3122.68|3131.33|3122.63|3132.39|3123.69|3130.9|3122.2|36
1641661800000|2022-01-08 17:10:00|3131.31|3122.61|3130.67|3121.97|3131.98|3123.28|3129.77|3121.07|39
1641661810000|2022-01-08 17:10:10|3131.01|3122.31|3130.77|3122.07|3131.12|3122.42|3129.7|3121|36
1641661820000|2022-01-08 17:10:20|3130.74|3122.04|3128.8|3120.1|3130.81|3122.11|3128.7|3120|39
1641661830000|2022-01-08 17:10:30|3128.79|3120.09|3125.06|3116.36|3128.84|3120.14|3125.06|3116.36|36
1641661840000|2022-01-08 17:10:40|3125|3116.3|3123.05|3114.35|3125.32|3116.62|3122.21|3113.51|37
1641661850000|2022-01-08 17:10:50|3123.13|3114.43|3123.72|3115.02|3124.28|3115.58|3123.13|3114.43|40
1641661860000|2022-01-08 17:11:00|3123.65|3114.95|3122.98|3114.28|3123.65|3114.95|3121.75|3113.05|37
1641661870000|2022-01-08 17:11:10|3123.25|3114.55|3123.37|3114.67|3124.17|3115.47|3122.89|3114.19|39
1641661880000|2022-01-08 17:11:20|3123.42|3114.72|3123.74|3115.04|3123.86|3115.16|3123.42|3114.72|36
1641661890000|2022-01-08 17:11:30|3123.73|3115.03|3121.58|3112.88|3123.74|3115.04|3120.94|3112.24|37
1641661900000|2022-01-08 17:11:40|3121.56|3112.86|3121.82|3113.12|3122.89|3114.19|3121.56|3112.86|37
1641661910000|2022-01-08 17:11:50|3121.83|3113.13|3123|3114.3|3123|3114.3|3121.83|3113.13|36
1641661920000|2022-01-08 17:12:00|3122.96|3114.26|3123.26|3114.56|3123.39|3114.69|3122.76|3114.06|37
1641661930000|2022-01-08 17:12:10|3123.27|3114.57|3124.06|3115.36|3124.43|3115.73|3123.26|3114.56|27
1641661940000|2022-01-08 17:12:20|3124.05|3115.35|3123.08|3114.38|3124.05|3115.35|3122.83|3114.13|36
1641661950000|2022-01-08 17:12:30|3123.1|3114.4|3123.08|3114.38|3123.24|3114.54|3123.01|3114.31|35
1641661960000|2022-01-08 17:12:40|3123.12|3114.42|3122.4|3113.7|3123.61|3114.91|3122.4|3113.7|31
1641661970000|2022-01-08 17:12:50|3122.36|3113.66|3119.63|3110.93|3122.71|3114.01|3119.37|3110.67|38
1641661980000|2022-01-08 17:13:00|3119.68|3110.98|3120.26|3111.56|3120.98|3112.28|3119.49|3110.79|40
1641661990000|2022-01-08 17:13:10|3120.29|3111.59|3120.67|3111.97|3121.33|3112.63|3120.01|3111.31|39
1641662000000|2022-01-08 17:13:20|3120.51|3111.81|3119.6|3110.9|3120.82|3112.12|3119.57|3110.87|35
1641662010000|2022-01-08 17:13:30|3119.56|3110.86|3119.67|3110.97|3120.36|3111.66|3119.56|3110.86|36
1641662020000|2022-01-08 17:13:40|3119.68|3110.98|3117.99|3109.29|3119.73|3111.03|3117.6|3108.9|39
1641662030000|2022-01-08 17:13:50|3117.89|3109.19|3118.25|3109.55|3118.25|3109.55|3117.52|3108.82|32
1641662040000|2022-01-08 17:14:00|3118.61|3109.91|3118.47|3109.77|3119.35|3110.65|3118.43|3109.73|36
1641662050000|2022-01-08 17:14:10|3118.33|3109.63|3121.25|3112.55|3121.25|3112.55|3118.33|3109.63|35
1641662060000|2022-01-08 17:14:20|3121.33|3112.63|3120.21|3111.51|3121.95|3113.25|3120.15|3111.45|33
1641662070000|2022-01-08 17:14:30|3120.22|3111.52|3121.93|3113.23|3122.47|3113.77|3119.82|3111.12|38
1641662080000|2022-01-08 17:14:40|3121.88|3113.18|3121.63|3112.93|3121.93|3113.23|3119.64|3110.94|40
1641662090000|2022-01-08 17:14:50|3121.59|3112.89|3118.99|3110.29|3121.76|3113.06|3118.97|3110.27|39
1641662100000|2022-01-08 17:15:00|3119.01|3110.31|3121.62|3112.92|3121.62|3112.92|3118.88|3110.18|37
1641662110000|2022-01-08 17:15:10|3121.6|3112.9|3123.06|3114.36|3123.46|3114.76|3121.14|3112.44|33
1641662120000|2022-01-08 17:15:20|3123.1|3114.4|3122.93|3114.23|3123.14|3114.44|3121.56|3112.86|39
1641662130000|2022-01-08 17:15:30|3122.9|3114.2|3123.92|3115.22|3124.15|3115.45|3122.9|3114.2|33
1641662140000|2022-01-08 17:15:40|3123.97|3115.27|3126.11|3117.41|3126.28|3117.58|3123.97|3115.27|36
1641662150000|2022-01-08 17:15:50|3126.09|3117.39|3126.53|3117.83|3128.23|3119.53|3126.09|3117.39|36
1641662160000|2022-01-08 17:16:00|3126.6|3117.9|3126.92|3118.22|3127.1|3118.4|3126.6|3117.9|37
1641662170000|2022-01-08 17:16:10|3126.93|3118.23|3129.04|3120.34|3129.04|3120.34|3126.89|3118.19|36
1641662180000|2022-01-08 17:16:20|3129.29|3120.59|3128.35|3119.65|3129.29|3120.59|3128.22|3119.52|37
1641662190000|2022-01-08 17:16:30|3128.34|3119.64|3126.78|3118.08|3128.37|3119.67|3126.78|3118.08|36
1641662200000|2022-01-08 17:16:40|3126.66|3117.96|3125.7|3117|3126.72|3118.02|3125.3|3116.6|39
1641662210000|2022-01-08 17:16:50|3125.94|3117.24|3126.69|3117.99|3127.2|3118.5|3125.94|3117.24|37
1641662220000|2022-01-08 17:17:00|3126.62|3117.92|3126.77|3118.07|3127.4|3118.7|3126.62|3117.92|37
1641662230000|2022-01-08 17:17:10|3126.86|3118.16|3126.86|3118.16|3127.08|3118.38|3126.58|3117.88|32
1641662240000|2022-01-08 17:17:20|3126.63|3117.93|3126.14|3117.44|3126.63|3117.93|3125.29|3116.59|38
1641662250000|2022-01-08 17:17:30|3126.13|3117.43|3127.15|3118.45|3127.19|3118.49|3126.13|3117.43|34
1641662260000|2022-01-08 17:17:40|3127.13|3118.43|3128.37|3119.67|3129.27|3120.57|3127.13|3118.43|37
1641662270000|2022-01-08 17:17:50|3128.46|3119.76|3127.81|3119.11|3128.91|3120.21|3127.44|3118.74|39
1641662280000|2022-01-08 17:18:00|3127.8|3119.1|3127.99|3119.29|3128.5|3119.8|3127.58|3118.88|38
1641662290000|2022-01-08 17:18:10|3128.06|3119.36|3130.07|3121.37|3130.45|3121.75|3128.06|3119.36|39
1641662300000|2022-01-08 17:18:20|3130.14|3121.44|3129.06|3120.36|3130.19|3121.49|3129.05|3120.35|37
1641662310000|2022-01-08 17:18:30|3129.1|3120.4|3129.01|3120.31|3129.31|3120.61|3128.67|3119.97|31
1641662320000|2022-01-08 17:18:40|3129.06|3120.36|3128.1|3119.4|3129.21|3120.51|3127.96|3119.26|35
1641662330000|2022-01-08 17:18:50|3128.07|3119.37|3127.64|3118.94|3129.06|3120.36|3127.42|3118.72|35
1641662340000|2022-01-08 17:19:00|3127.6|3118.9|3127.73|3119.03|3128.28|3119.58|3127.37|3118.67|38
1641662350000|2022-01-08 17:19:10|3127.75|3119.05|3127.56|3118.86|3127.75|3119.05|3127.46|3118.76|30
1641662360000|2022-01-08 17:19:20|3127.57|3118.87|3130.18|3121.48|3130.18|3121.48|3127.57|3118.87|37
1641662370000|2022-01-08 17:19:30|3130.15|3121.45|3129.11|3120.41|3130.15|3121.45|3129|3120.3|38
1641662380000|2022-01-08 17:19:40|3129.18|3120.48|3129.23|3120.53|3129.48|3120.78|3129.04|3120.34|33
1641662390000|2022-01-08 17:19:50|3129.26|3120.56|3129.9|3121.2|3129.91|3121.21|3129.2|3120.5|33
1641662400000|2022-01-08 17:20:00|3129.88|3121.18|3130.31|3121.61|3131.52|3122.82|3129.87|3121.17|32
1641662410000|2022-01-08 17:20:10|3130.32|3121.62|3130.24|3121.54|3130.42|3121.72|3129.24|3120.54|35
1641662420000|2022-01-08 17:20:20|3130.29|3121.59|3130.08|3121.38|3130.29|3121.59|3129.74|3121.04|37
1641662430000|2022-01-08 17:20:30|3130|3121.3|3129.77|3121.07|3130.09|3121.39|3129.72|3121.02|33
1641662440000|2022-01-08 17:20:40|3129.91|3121.21|3130.6|3121.9|3130.6|3121.9|3129.85|3121.15|34
1641662450000|2022-01-08 17:20:50|3130.56|3121.86|3130.32|3121.62|3130.87|3122.17|3130.18|3121.48|34
1641662460000|2022-01-08 17:21:00|3130.34|3121.64|3129.31|3120.61|3130.34|3121.64|3129.31|3120.61|31
1641662470000|2022-01-08 17:21:10|3129.35|3120.65|3129.23|3120.53|3129.35|3120.65|3128.62|3119.92|32
1641662480000|2022-01-08 17:21:20|3129.25|3120.55|3129.24|3120.54|3129.94|3121.24|3129.06|3120.36|34
1641662490000|2022-01-08 17:21:30|3129.23|3120.53|3128.71|3120.01|3129.25|3120.55|3128.71|3120.01|30
1641662500000|2022-01-08 17:21:40|3128.86|3120.16|3129.46|3120.76|3129.46|3120.76|3128.86|3120.16|33
1641662510000|2022-01-08 17:21:50|3129.51|3120.81|3128.98|3120.28|3129.51|3120.81|3128.94|3120.24|37
1641662520000|2022-01-08 17:22:00|3128.97|3120.27|3127.95|3119.25|3129.11|3120.41|3127.95|3119.25|37
1641662530000|2022-01-08 17:22:10|3127.93|3119.23|3125.35|3116.65|3127.93|3119.23|3124.66|3115.96|36
1641662540000|2022-01-08 17:22:20|3125.3|3116.6|3126.14|3117.44|3127.01|3118.31|3125.24|3116.54|37
1641662550000|2022-01-08 17:22:30|3126.13|3117.43|3126.6|3117.9|3126.6|3117.9|3126.13|3117.43|34
1641662560000|2022-01-08 17:22:40|3126.62|3117.92|3125.75|3117.05|3126.64|3117.94|3125.64|3116.94|33
1641662570000|2022-01-08 17:22:50|3125.7|3117|3125.38|3116.68|3125.7|3117|3125.36|3116.66|32
1641662580000|2022-01-08 17:23:00|3125.52|3116.82|3123.81|3115.11|3125.52|3116.82|3122.88|3114.18|38
1641662590000|2022-01-08 17:23:10|3123.7|3115|3124.36|3115.66|3124.43|3115.73|3123.01|3114.31|35
1641662600000|2022-01-08 17:23:20|3124.35|3115.65|3123.7|3115|3124.35|3115.65|3123.29|3114.59|36
1641662610000|2022-01-08 17:23:30|3123.69|3114.99|3125|3116.3|3125|3116.3|3123.68|3114.98|34
1641662620000|2022-01-08 17:23:40|3124.99|3116.29|3124.86|3116.16|3125.3|3116.6|3124.85|3116.15|32
1641662630000|2022-01-08 17:23:50|3124.87|3116.17|3124.08|3115.38|3124.87|3116.17|3123.98|3115.28|32
1641662640000|2022-01-08 17:24:00|3124.01|3115.31|3124.05|3115.35|3124.35|3115.65|3123.86|3115.16|33
1641662650000|2022-01-08 17:24:10|3124|3115.3|3123.3|3114.6|3124.03|3115.33|3123.21|3114.51|34
1641662660000|2022-01-08 17:24:20|3123.2|3114.5|3124.44|3115.74|3124.45|3115.75|3123.2|3114.5|32
1641662670000|2022-01-08 17:24:30|3124.42|3115.72|3125.67|3116.97|3125.99|3117.29|3124.41|3115.71|32
1641662680000|2022-01-08 17:24:40|3125.68|3116.98|3125.52|3116.82|3126.3|3117.6|3125.5|3116.8|31
1641662690000|2022-01-08 17:24:50|3125.55|3116.85|3125.06|3116.36|3125.62|3116.92|3125.01|3116.31|36
1641662700000|2022-01-08 17:25:00|3125.08|3116.38|3125.47|3116.77|3125.59|3116.89|3124.93|3116.23|37
1641662710000|2022-01-08 17:25:10|3125.48|3116.78|3127.02|3118.32|3127.02|3118.32|3125.48|3116.78|32
1641662720000|2022-01-08 17:25:20|3126.95|3118.25|3128.21|3119.51|3128.3|3119.6|3126.95|3118.25|30
1641662730000|2022-01-08 17:25:30|3128.2|3119.5|3129.99|3121.29|3130.02|3121.32|3128.15|3119.45|37
1641662740000|2022-01-08 17:25:40|3129.98|3121.28|3128.46|3119.76|3130.04|3121.34|3128.46|3119.76|32
1641662750000|2022-01-08 17:25:50|3128.39|3119.69|3126.77|3118.07|3128.4|3119.7|3126.55|3117.85|36
1641662760000|2022-01-08 17:26:00|3126.89|3118.19|3125.76|3117.06|3126.92|3118.22|3125.59|3116.89|36
1641662770000|2022-01-08 17:26:10|3125.77|3117.07|3127.7|3119|3127.7|3119|3125.71|3117.01|32
1641662780000|2022-01-08 17:26:20|3127.73|3119.03|3128.45|3119.75|3128.75|3120.05|3127.66|3118.96|36
1641662790000|2022-01-08 17:26:30|3128.51|3119.81|3128.53|3119.83|3128.56|3119.86|3128.26|3119.56|35
1641662800000|2022-01-08 17:26:40|3128.57|3119.87|3128.11|3119.41|3128.58|3119.88|3128.1|3119.4|31
1641662810000|2022-01-08 17:26:50|3128.13|3119.43|3128.13|3119.43|3128.15|3119.45|3128.05|3119.35|28
1641662820000|2022-01-08 17:27:00|3128.14|3119.44|3127.1|3118.4|3128.18|3119.48|3127.03|3118.33|35
1641662830000|2022-01-08 17:27:10|3127.11|3118.41|3127.9|3119.2|3128|3119.3|3127.01|3118.31|31
1641662840000|2022-01-08 17:27:20|3127.91|3119.21|3127.65|3118.95|3128.05|3119.35|3127.29|3118.59|31
1641662850000|2022-01-08 17:27:30|3127.66|3118.96|3125.98|3117.28|3127.66|3118.96|3125.68|3116.98|32
1641662860000|2022-01-08 17:27:40|3125.99|3117.29|3125.87|3117.17|3126|3117.3|3125.86|3117.16|26
1641662870000|2022-01-08 17:27:50|3125.81|3117.11|3122.12|3113.42|3125.84|3117.14|3122.12|3113.42|37
1641662880000|2022-01-08 17:28:00|3122.13|3113.43|3122.68|3113.98|3123.36|3114.66|3122.13|3113.43|37
1641662890000|2022-01-08 17:28:10|3122.91|3114.21|3124.21|3115.51|3124.35|3115.65|3122.91|3114.21|32
1641662900000|2022-01-08 17:28:20|3124.18|3115.48|3124.84|3116.14|3124.92|3116.22|3124.08|3115.38|30
1641662910000|2022-01-08 17:28:30|3124.83|3116.13|3124.47|3115.77|3124.83|3116.13|3124.1|3115.4|35
1641662920000|2022-01-08 17:28:40|3124.46|3115.76|3124.61|3115.91|3124.7|3116|3124.46|3115.76|28
1641662930000|2022-01-08 17:28:50|3124.63|3115.93|3124.46|3115.76|3124.64|3115.94|3124.45|3115.75|31
1641662940000|2022-01-08 17:29:00|3124.47|3115.77|3123.3|3114.6|3124.52|3115.82|3123.29|3114.59|32
1641662950000|2022-01-08 17:29:10|3123.33|3114.63|3120.59|3111.89|3123.33|3114.63|3120.57|3111.87|36
1641662960000|2022-01-08 17:29:20|3120.56|3111.86|3120.02|3111.32|3120.6|3111.9|3119.77|3111.07|35
1641662970000|2022-01-08 17:29:30|3120.14|3111.44|3119.74|3111.04|3120.76|3112.06|3119.74|3111.04|35
1641662980000|2022-01-08 17:29:40|3119.72|3111.02|3120.64|3111.94|3120.71|3112.01|3119.7|3111|28
1641662990000|2022-01-08 17:29:50|3120.63|3111.93|3120.47|3111.77|3120.75|3112.05|3120.45|3111.75|31
1641663000000|2022-01-08 17:30:00|3120.48|3111.78|3119.93|3111.23|3120.48|3111.78|3119.82|3111.12|33
1641663010000|2022-01-08 17:30:10|3119.94|3111.24|3120.32|3111.62|3120.35|3111.65|3119.87|3111.17|35
1641663020000|2022-01-08 17:30:20|3120.3|3111.6|3117.04|3108.34|3120.46|3111.76|3117.04|3108.34|36
1641663030000|2022-01-08 17:30:30|3116.26|3107.56|3117.02|3108.32|3117.48|3108.78|3115.48|3106.78|37
1641663040000|2022-01-08 17:30:40|3117.05|3108.35|3116.66|3107.96|3117.1|3108.4|3116.49|3107.79|37
1641663050000|2022-01-08 17:30:50|3116.72|3108.02|3116.61|3107.91|3117.34|3108.64|3116.61|3107.91|36
1641663060000|2022-01-08 17:31:00|3116.73|3108.03|3115.18|3106.48|3116.84|3108.14|3115.04|3106.34|36
1641663070000|2022-01-08 17:31:10|3115.02|3106.32|3111.43|3102.73|3115.03|3106.33|3111.33|3102.63|37
1641663080000|2022-01-08 17:31:20|3111.21|3102.51|3113.55|3104.85|3114.03|3105.33|3111.21|3102.51|36
1641663090000|2022-01-08 17:31:30|3113.59|3104.89|3113.69|3104.99|3114.17|3105.47|3113.59|3104.89|38
1641663100000|2022-01-08 17:31:40|3113.77|3105.07|3116.01|3107.31|3116.06|3107.36|3113.76|3105.06|35
1641663110000|2022-01-08 17:31:50|3116.06|3107.36|3115.94|3107.24|3116.06|3107.36|3114.67|3105.97|34
1641663120000|2022-01-08 17:32:00|3116.01|3107.31|3112.82|3104.12|3116.01|3107.31|3112.48|3103.78|37
1641663130000|2022-01-08 17:32:10|3112.83|3104.13|3113.17|3104.47|3113.35|3104.65|3112.57|3103.87|32
1641663140000|2022-01-08 17:32:20|3113.23|3104.53|3112.16|3103.46|3113.36|3104.66|3111.94|3103.24|40
1641663150000|2022-01-08 17:32:30|3112.19|3103.49|3112.06|3103.36|3112.4|3103.7|3112.06|3103.36|35
1641663160000|2022-01-08 17:32:40|3112.05|3103.35|3110.62|3101.92|3112.05|3103.35|3110.58|3101.88|36
1641663170000|2022-01-08 17:32:50|3110.52|3101.82|3108.74|3100.04|3110.52|3101.82|3108.62|3099.92|38
1641663180000|2022-01-08 17:33:00|3108.57|3099.87|3110.22|3101.52|3110.35|3101.65|3108.57|3099.87|36
1641663190000|2022-01-08 17:33:10|3110.19|3101.49|3107.92|3099.22|3110.19|3101.49|3107.87|3099.17|35
1641663200000|2022-01-08 17:33:20|3107.87|3099.17|3106.87|3098.17|3107.94|3099.24|3105.78|3097.08|39
1641663210000|2022-01-08 17:33:30|3106.78|3098.08|3108.71|3100.01|3108.71|3100.01|3106.2|3097.5|39
1641663220000|2022-01-08 17:33:40|3108.81|3100.11|3110.43|3101.73|3110.73|3102.03|3108.81|3100.11|39
1641663230000|2022-01-08 17:33:50|3110.5|3101.8|3107.35|3098.65|3110.99|3102.29|3107.35|3098.65|39
1641663240000|2022-01-08 17:34:00|3106.9|3098.2|3106.25|3097.55|3107.23|3098.53|3106.02|3097.32|39
1641663250000|2022-01-08 17:34:10|3106.4|3097.7|3106.32|3097.62|3106.4|3097.7|3105.18|3096.48|31
1641663260000|2022-01-08 17:34:20|3106.33|3097.63|3107.01|3098.31|3107.01|3098.31|3106.33|3097.63|32
1641663270000|2022-01-08 17:34:30|3106.99|3098.29|3105.52|3096.82|3107.43|3098.73|3105.52|3096.82|37
1641663280000|2022-01-08 17:34:40|3105.41|3096.71|3106.08|3097.38|3106.12|3097.42|3105.34|3096.64|30
1641663290000|2022-01-08 17:34:50|3106.28|3097.58|3105.1|3096.4|3106.3|3097.6|3105.05|3096.35|37
1641663300000|2022-01-08 17:35:00|3105.09|3096.39|3105|3096.3|3105.13|3096.43|3104.83|3096.13|33
1641663310000|2022-01-08 17:35:10|3105.02|3096.32|3100.48|3091.78|3105.12|3096.42|3099.69|3090.99|39
1641663320000|2022-01-08 17:35:20|3100.59|3091.89|3097.97|3089.27|3101.63|3092.93|3097.97|3089.27|39
1641663330000|2022-01-08 17:35:30|3097.95|3089.25|3094.59|3085.89|3098.56|3089.86|3094.59|3085.89|36
1641663340000|2022-01-08 17:35:40|3094.51|3085.81|3094.37|3085.67|3095.79|3087.09|3094.14|3085.44|40
1641663350000|2022-01-08 17:35:50|3094.43|3085.73|3088.92|3080.22|3094.43|3085.73|3088.78|3080.08|38
1641663360000|2022-01-08 17:36:00|3088.62|3079.92|3092.81|3084.11|3092.81|3084.11|3088.62|3079.92|39
1641663370000|2022-01-08 17:36:10|3092.97|3084.27|3089.96|3081.26|3093.27|3084.57|3089.13|3080.43|37
1641663380000|2022-01-08 17:36:20|3089.9|3081.2|3091.71|3083.01|3093.09|3084.39|3089.8|3081.1|37
1641663390000|2022-01-08 17:36:30|3091.68|3082.98|3092.28|3083.58|3093.12|3084.42|3091.62|3082.92|39
1641663400000|2022-01-08 17:36:40|3092.58|3083.88|3090.5|3081.8|3093.7|3085|3090.38|3081.68|39
1641663410000|2022-01-08 17:36:50|3090.42|3081.72|3093|3084.3|3093.08|3084.38|3090.42|3081.72|35
1641663420000|2022-01-08 17:37:00|3093.06|3084.36|3089.22|3080.52|3093.07|3084.37|3088.53|3079.83|38
1641663430000|2022-01-08 17:37:10|3089.28|3080.58|3091.29|3082.59|3091.63|3082.93|3089.28|3080.58|37
1641663440000|2022-01-08 17:37:20|3091.24|3082.54|3093.33|3084.63|3093.34|3084.64|3091.24|3082.54|36
1641663450000|2022-01-08 17:37:30|3093.37|3084.67|3094.66|3085.96|3095.24|3086.54|3093.37|3084.67|38
1641663460000|2022-01-08 17:37:40|3094.87|3086.17|3095.78|3087.08|3096.77|3088.07|3094.79|3086.09|37
1641663470000|2022-01-08 17:37:50|3095.58|3086.88|3093.44|3084.74|3095.58|3086.88|3093.12|3084.42|39
1641663480000|2022-01-08 17:38:00|3093.59|3084.89|3092.08|3083.38|3094.91|3086.21|3092.08|3083.38|40
1641663490000|2022-01-08 17:38:10|3091.87|3083.17|3092.79|3084.09|3093|3084.3|3091.76|3083.06|38
1641663500000|2022-01-08 17:38:20|3092.95|3084.25|3091.89|3083.19|3093.43|3084.73|3091.87|3083.17|39
1641663510000|2022-01-08 17:38:30|3091.86|3083.16|3092.22|3083.52|3093.16|3084.46|3091.53|3082.83|36
1641663520000|2022-01-08 17:38:40|3092.33|3083.63|3088.94|3080.24|3092.61|3083.91|3088.94|3080.24|38
1641663530000|2022-01-08 17:38:50|3088.81|3080.11|3087.35|3078.65|3088.81|3080.11|3087.35|3078.65|36
1641663540000|2022-01-08 17:39:00|3087.32|3078.62|3086.09|3077.39|3087.32|3078.62|3086.09|3077.39|38
1641663550000|2022-01-08 17:39:10|3086.04|3077.34|3085.82|3077.12|3086.04|3077.34|3085.01|3076.31|39
1641663560000|2022-01-08 17:39:20|3085.71|3077.01|3089.14|3080.44|3089.14|3080.44|3085.7|3077|35
1641663570000|2022-01-08 17:39:30|3088.95|3080.25|3087.38|3078.68|3088.98|3080.28|3086.8|3078.1|36
1641663580000|2022-01-08 17:39:40|3087.71|3079.01|3088.66|3079.96|3089.03|3080.33|3087.66|3078.96|34
1641663590000|2022-01-08 17:39:50|3088.84|3080.14|3091.38|3082.68|3091.74|3083.04|3088.81|3080.11|38
1641663600000|2022-01-08 17:40:00|3091.44|3082.74|3093.09|3084.39|3093.27|3084.57|3091.44|3082.74|37
1641663610000|2022-01-08 17:40:10|3092.91|3084.21|3094.63|3085.93|3094.71|3086.01|3092.84|3084.14|38
1641663620000|2022-01-08 17:40:20|3094.58|3085.88|3092.72|3084.02|3094.93|3086.23|3091.65|3082.95|40
1641663630000|2022-01-08 17:40:30|3092.92|3084.22|3092.33|3083.63|3093.99|3085.29|3092.22|3083.52|36
1641663640000|2022-01-08 17:40:40|3092.32|3083.62|3090.2|3081.5|3092.36|3083.66|3090.2|3081.5|37
1641663650000|2022-01-08 17:40:50|3090.48|3081.78|3087.25|3078.55|3090.82|3082.12|3087.21|3078.51|39
1641663660000|2022-01-08 17:41:00|3087.18|3078.48|3087.05|3078.35|3087.83|3079.13|3086.76|3078.06|37
1641663670000|2022-01-08 17:41:10|3086.95|3078.25|3086.57|3077.87|3086.99|3078.29|3085.27|3076.57|35
1641663680000|2022-01-08 17:41:20|3086.68|3077.98|3087.12|3078.42|3087.99|3079.29|3086.67|3077.97|38
1641663690000|2022-01-08 17:41:30|3087.14|3078.44|3084.5|3075.8|3087.15|3078.45|3084.2|3075.5|37
1641663700000|2022-01-08 17:41:40|3084.59|3075.89|3084.98|3076.28|3085.4|3076.7|3084.37|3075.67|37
1641663710000|2022-01-08 17:41:50|3084.99|3076.29|3083.49|3074.79|3085.05|3076.35|3083.49|3074.79|38
1641663720000|2022-01-08 17:42:00|3083.42|3074.72|3081.3|3072.6|3083.42|3074.72|3079.49|3070.79|38
1641663730000|2022-01-08 17:42:10|3080.71|3072.01|3081.53|3072.83|3082.77|3074.07|3080.7|3072|38
1641663740000|2022-01-08 17:42:20|3081.33|3072.63|3078.45|3069.75|3081.33|3072.63|3077.51|3068.81|38
1641663750000|2022-01-08 17:42:30|3078.46|3069.76|3083.35|3074.65|3083.35|3074.65|3078.46|3069.76|39
1641663760000|2022-01-08 17:42:40|3082.9|3074.2|3087.14|3078.44|3087.14|3078.44|3082.88|3074.18|40
1641663770000|2022-01-08 17:42:50|3087.33|3078.63|3087.87|3079.17|3088.42|3079.72|3086.22|3077.52|39
1641663780000|2022-01-08 17:43:00|3087.61|3078.91|3090.3|3081.6|3090.3|3081.6|3087.48|3078.78|39
1641663790000|2022-01-08 17:43:10|3090.21|3081.51|3091.06|3082.36|3091.2|3082.5|3090.21|3081.51|36
1641663800000|2022-01-08 17:43:20|3091.26|3082.56|3090.5|3081.8|3091.43|3082.73|3089.25|3080.55|40
1641663810000|2022-01-08 17:43:30|3090.51|3081.81|3091.42|3082.72|3091.68|3082.98|3090.51|3081.81|40
1641663820000|2022-01-08 17:43:40|3091.45|3082.75|3088.98|3080.28|3091.45|3082.75|3088.52|3079.82|36
1641663830000|2022-01-08 17:43:50|3089.24|3080.54|3089.9|3081.2|3090.37|3081.67|3089.24|3080.54|37
1641663840000|2022-01-08 17:44:00|3089.87|3081.17|3091.43|3082.73|3091.53|3082.83|3089.71|3081.01|37
1641663850000|2022-01-08 17:44:10|3091.42|3082.72|3089.53|3080.83|3091.85|3083.15|3089.53|3080.83|37
1641663860000|2022-01-08 17:44:20|3088.75|3080.05|3086.67|3077.97|3088.98|3080.28|3086.67|3077.97|38
1641663870000|2022-01-08 17:44:30|3086.31|3077.61|3085.71|3077.01|3086.31|3077.61|3084.52|3075.82|36
1641663880000|2022-01-08 17:44:40|3086.34|3077.64|3086.71|3078.01|3087.5|3078.8|3085.95|3077.25|38
1641663890000|2022-01-08 17:44:50|3086.79|3078.09|3088.22|3079.52|3089.19|3080.49|3086.75|3078.05|37
1641663900000|2022-01-08 17:45:00|3088.3|3079.6|3094.78|3086.08|3094.78|3086.08|3087.63|3078.93|40
1641663910000|2022-01-08 17:45:10|3094.97|3086.27|3097.67|3088.97|3098.76|3090.06|3094.97|3086.27|39
1641663920000|2022-01-08 17:45:20|3097.76|3089.06|3101.48|3092.78|3101.8|3093.1|3097.41|3088.71|39
1641663930000|2022-01-08 17:45:30|3101.52|3092.82|3098.82|3090.12|3101.52|3092.82|3098.82|3090.12|39
1641663940000|2022-01-08 17:45:40|3098.29|3089.59|3098.08|3089.38|3098.47|3089.77|3097.71|3089.01|35
1641663950000|2022-01-08 17:45:50|3097.93|3089.23|3099.27|3090.57|3099.42|3090.72|3097.35|3088.65|39
1641663960000|2022-01-08 17:46:00|3099.63|3090.93|3098.88|3090.18|3099.63|3090.93|3098.74|3090.04|38
1641663970000|2022-01-08 17:46:10|3098.84|3090.14|3099.27|3090.57|3099.66|3090.96|3098.84|3090.14|37
1641663980000|2022-01-08 17:46:20|3099.43|3090.73|3100.15|3091.45|3101.71|3093.01|3099.35|3090.65|40
1641663990000|2022-01-08 17:46:30|3100.25|3091.55|3097.7|3089|3100.25|3091.55|3097.69|3088.99|40
1641664000000|2022-01-08 17:46:40|3097.63|3088.93|3096.16|3087.46|3097.74|3089.04|3096.04|3087.34|37
1641664010000|2022-01-08 17:46:50|3096.21|3087.51|3094.02|3085.32|3096.38|3087.68|3094|3085.3|36
1641664020000|2022-01-08 17:47:00|3094.18|3085.48|3093.77|3085.07|3094.31|3085.61|3092.59|3083.89|38
1641664030000|2022-01-08 17:47:10|3093.86|3085.16|3094.45|3085.75|3095.74|3087.04|3093.86|3085.16|38
1641664040000|2022-01-08 17:47:20|3094.3|3085.6|3093.59|3084.89|3094.32|3085.62|3092.37|3083.67|38
1641664050000|2022-01-08 17:47:30|3093.27|3084.57|3092.17|3083.47|3093.27|3084.57|3092.12|3083.42|35
1641664060000|2022-01-08 17:47:40|3092.16|3083.46|3088.05|3079.35|3092.16|3083.46|3087.8|3079.1|38
1641664070000|2022-01-08 17:47:50|3088.13|3079.43|3089.3|3080.6|3089.3|3080.6|3088.13|3079.43|37
1641664080000|2022-01-08 17:48:00|3089.33|3080.63|3084.5|3075.8|3090.87|3082.17|3084.5|3075.8|39
1641664090000|2022-01-08 17:48:10|3084.41|3075.71|3080.45|3071.75|3084.41|3075.71|3080.22|3071.52|39
1641664100000|2022-01-08 17:48:20|3080.51|3071.81|3080.26|3071.56|3081.5|3072.8|3080.25|3071.55|39
1641664110000|2022-01-08 17:48:30|3080.18|3071.48|3079.9|3071.2|3080.67|3071.97|3079.77|3071.07|37
1641664120000|2022-01-08 17:48:40|3080.27|3071.57|3081.37|3072.67|3082.62|3073.92|3080.27|3071.57|40
1641664130000|2022-01-08 17:48:50|3081.16|3072.46|3082.84|3074.14|3082.96|3074.26|3081.06|3072.36|37
1641664140000|2022-01-08 17:49:00|3082.82|3074.12|3082.67|3073.97|3083.72|3075.02|3082.67|3073.97|36
1641664150000|2022-01-08 17:49:10|3082.4|3073.7|3078.83|3070.13|3082.43|3073.73|3077.9|3069.2|39
1641664160000|2022-01-08 17:49:20|3079.01|3070.31|3079.98|3071.28|3081.35|3072.65|3078.59|3069.89|37
1641664170000|2022-01-08 17:49:30|3079.94|3071.24|3081.51|3072.81|3082.19|3073.49|3079.73|3071.03|39
1641664180000|2022-01-08 17:49:40|3081.61|3072.91|3082.09|3073.39|3082.89|3074.19|3081.61|3072.91|36
1641664190000|2022-01-08 17:49:50|3081.91|3073.21|3082.24|3073.54|3082.24|3073.54|3081.58|3072.88|34
1641664200000|2022-01-08 17:50:00|3082.37|3073.67|3079.08|3070.38|3082.4|3073.7|3079.07|3070.37|38
1641664210000|2022-01-08 17:50:10|3078.84|3070.14|3077.04|3068.34|3078.84|3070.14|3073.96|3065.26|40
1641664220000|2022-01-08 17:50:20|3077.15|3068.45|3076.7|3068|3078.48|3069.78|3075.51|3066.81|40
1641664230000|2022-01-08 17:50:30|3076.69|3067.99|3076.68|3067.98|3078.35|3069.65|3076.68|3067.98|39
1641664240000|2022-01-08 17:50:40|3076.71|3068.01|3076.09|3067.39|3077.18|3068.48|3076.09|3067.39|39
1641664250000|2022-01-08 17:50:50|3076.05|3067.35|3074.37|3065.67|3076.05|3067.35|3074.37|3065.67|36
1641664260000|2022-01-08 17:51:00|3074.18|3065.48|3075.76|3067.06|3076.41|3067.71|3074|3065.3|38
1641664270000|2022-01-08 17:51:10|3075.81|3067.11|3076.16|3067.46|3076.22|3067.52|3074.85|3066.15|38
1641664280000|2022-01-08 17:51:20|3076.15|3067.45|3074.68|3065.98|3076.15|3067.45|3074.22|3065.52|34
1641664290000|2022-01-08 17:51:30|3074.63|3065.93|3074.7|3066|3075.26|3066.56|3074.6|3065.9|36
1641664300000|2022-01-08 17:51:40|3074.64|3065.94|3074.86|3066.16|3075.34|3066.64|3074.63|3065.93|35
1641664310000|2022-01-08 17:51:50|3074.81|3066.11|3076.21|3067.51|3076.3|3067.6|3074.67|3065.97|36
1641664320000|2022-01-08 17:52:00|3076.24|3067.54|3073.86|3065.16|3077.1|3068.4|3073.86|3065.16|36
1641664330000|2022-01-08 17:52:10|3073.81|3065.11|3078.36|3069.66|3078.45|3069.75|3073.8|3065.1|37
1641664340000|2022-01-08 17:52:20|3078.42|3069.72|3083.9|3075.2|3084.74|3076.04|3078.35|3069.65|40
1641664350000|2022-01-08 17:52:30|3083.72|3075.02|3079|3070.3|3083.73|3075.03|3079|3070.3|40
1641664360000|2022-01-08 17:52:40|3079.33|3070.63|3076.89|3068.19|3079.82|3071.12|3076.89|3068.19|35
1641664370000|2022-01-08 17:52:50|3076.64|3067.94|3074.91|3066.21|3076.64|3067.94|3074.66|3065.96|36
1641664380000|2022-01-08 17:53:00|3074.82|3066.12|3074.07|3065.37|3075.64|3066.94|3073.46|3064.76|37
1641664390000|2022-01-08 17:53:10|3073.6|3064.9|3069|3060.3|3073.6|3064.9|3067.01|3058.31|40
1641664400000|2022-01-08 17:53:20|3068.97|3060.27|3066.86|3058.16|3070.04|3061.34|3066.78|3058.08|39
1641664410000|2022-01-08 17:53:30|3066.98|3058.28|3067.53|3058.83|3067.98|3059.28|3066.47|3057.77|37
1641664420000|2022-01-08 17:53:40|3067.52|3058.82|3067.23|3058.53|3068.96|3060.26|3066.83|3058.13|37
1641664430000|2022-01-08 17:53:50|3067.5|3058.8|3067.21|3058.51|3067.8|3059.1|3066.87|3058.17|34
1641664440000|2022-01-08 17:54:00|3067.34|3058.64|3066.16|3057.46|3067.49|3058.79|3066.11|3057.41|39
1641664450000|2022-01-08 17:54:10|3066.41|3057.71|3061.11|3052.41|3066.7|3058|3061.09|3052.39|36
1641664460000|2022-01-08 17:54:20|3060.09|3051.39|3061.54|3052.84|3064.56|3055.86|3059.72|3051.02|39
1641664470000|2022-01-08 17:54:30|3061.96|3053.26|3063.01|3054.31|3063.36|3054.66|3061.96|3053.26|39
1641664480000|2022-01-08 17:54:40|3063.06|3054.36|3066.93|3058.23|3066.93|3058.23|3063.06|3054.36|36
1641664490000|2022-01-08 17:54:50|3067.03|3058.33|3067.3|3058.6|3067.36|3058.66|3066.37|3057.67|37
1641664500000|2022-01-08 17:55:00|3067.31|3058.61|3063.18|3054.48|3067.49|3058.79|3062.91|3054.21|39
1641664510000|2022-01-08 17:55:10|3063.12|3054.42|3064.19|3055.49|3064.5|3055.8|3061.84|3053.14|40
1641664520000|2022-01-08 17:55:20|3064.09|3055.39|3060.03|3051.33|3064.12|3055.42|3059.83|3051.13|37
1641664530000|2022-01-08 17:55:30|3059.9|3051.2|3058.26|3049.56|3060.13|3051.43|3058.26|3049.56|37
1641664540000|2022-01-08 17:55:40|3058.14|3049.44|3060.11|3051.41|3060.37|3051.67|3057.79|3049.09|33
1641664550000|2022-01-08 17:55:50|3059.98|3051.28|3057.96|3049.26|3060.01|3051.31|3056.89|3048.19|38
1641664560000|2022-01-08 17:56:00|3058.18|3049.48|3055.98|3047.28|3058.72|3050.02|3055.8|3047.1|37
1641664570000|2022-01-08 17:56:10|3055.92|3047.22|3054.39|3045.69|3055.94|3047.24|3054.39|3045.69|38
1641664580000|2022-01-08 17:56:20|3053.89|3045.19|3055.79|3047.09|3055.79|3047.09|3051.5|3042.8|38
1641664590000|2022-01-08 17:56:30|3056.46|3047.76|3059.93|3051.23|3059.93|3051.23|3056.46|3047.76|40
1641664600000|2022-01-08 17:56:40|3059.9|3051.2|3058.96|3050.26|3059.94|3051.24|3057.99|3049.29|37
1641664610000|2022-01-08 17:56:50|3058.59|3049.89|3060.43|3051.73|3061.69|3052.99|3058.59|3049.89|40
1641664620000|2022-01-08 17:57:00|3059.71|3051.01|3062.14|3053.44|3062.15|3053.45|3059.1|3050.4|38
1641664630000|2022-01-08 17:57:10|3062.12|3053.42|3058.85|3050.15|3062.75|3054.05|3058.85|3050.15|40
1641664640000|2022-01-08 17:57:20|3058.86|3050.16|3061.98|3053.28|3061.98|3053.28|3058.86|3050.16|38
1641664650000|2022-01-08 17:57:30|3062.21|3053.51|3060.13|3051.43|3062.45|3053.75|3059.66|3050.96|39
1641664660000|2022-01-08 17:57:40|3059.78|3051.08|3059.18|3050.48|3061.39|3052.69|3058.94|3050.24|38
1641664670000|2022-01-08 17:57:50|3058.52|3049.82|3057.11|3048.41|3058.52|3049.82|3055.99|3047.29|40
1641664680000|2022-01-08 17:58:00|3057.08|3048.38|3056.13|3047.43|3059.11|3050.41|3055.68|3046.98|39
1641664690000|2022-01-08 17:58:10|3056.3|3047.6|3055.74|3047.04|3056.3|3047.6|3055.46|3046.76|36
1641664700000|2022-01-08 17:58:20|3055.68|3046.98|3052.2|3043.5|3055.74|3047.04|3051.91|3043.21|39
1641664710000|2022-01-08 17:58:30|3052.41|3043.71|3053.28|3044.58|3053.47|3044.77|3052.15|3043.45|35
1641664720000|2022-01-08 17:58:40|3053.12|3044.42|3053.1|3044.4|3053.29|3044.59|3052.82|3044.12|34
1641664730000|2022-01-08 17:58:50|3053.07|3044.37|3050.97|3042.27|3053.4|3044.7|3050.93|3042.23|34
1641664740000|2022-01-08 17:59:00|3050.89|3042.19|3043.14|3034.44|3052.08|3043.38|3043.14|3034.44|39
1641664750000|2022-01-08 17:59:10|3043.51|3034.81|3046.73|3038.03|3047.79|3039.09|3043.51|3034.81|38
1641664760000|2022-01-08 17:59:20|3046.38|3037.68|3045.32|3036.62|3047.25|3038.55|3045.06|3036.36|37
1641664770000|2022-01-08 17:59:30|3045.34|3036.64|3046.93|3038.23|3047.08|3038.38|3044.86|3036.16|35
1641664780000|2022-01-08 17:59:40|3047.08|3038.38|3047.06|3038.36|3048.69|3039.99|3047.06|3038.36|38
1641664790000|2022-01-08 17:59:50|3046.66|3037.96|3044.67|3035.97|3046.66|3037.96|3041.88|3033.18|38
1641664800000|2022-01-08 18:00:00|3044.48|3035.78|3050.88|3042.18|3050.88|3042.18|3043.97|3035.27|40
1641664810000|2022-01-08 18:00:10|3050.96|3042.26|3058.42|3049.72|3058.64|3049.94|3050.96|3042.26|40
1641664820000|2022-01-08 18:00:20|3057.83|3049.13|3057.6|3048.9|3059.87|3051.17|3055.93|3047.23|39
1641664830000|2022-01-08 18:00:30|3057.66|3048.96|3054.45|3045.75|3059.35|3050.65|3054.45|3045.75|40
1641664840000|2022-01-08 18:00:40|3054.48|3045.78|3056.18|3047.48|3058|3049.3|3054.14|3045.44|38
1641664850000|2022-01-08 18:00:50|3056.34|3047.64|3056.74|3048.04|3057.76|3049.06|3055.57|3046.87|40
1641664860000|2022-01-08 18:01:00|3058.7|3050|3063.73|3055.03|3065.21|3056.51|3058.7|3050|40
1641664870000|2022-01-08 18:01:10|3064.17|3055.47|3065.67|3056.97|3066.98|3058.28|3063.6|3054.9|40
1641664880000|2022-01-08 18:01:20|3065.17|3056.47|3063.14|3054.44|3065.51|3056.81|3062.42|3053.72|40
1641664890000|2022-01-08 18:01:30|3063.12|3054.42|3062.69|3053.99|3064.11|3055.41|3062.69|3053.99|36
1641664900000|2022-01-08 18:01:40|3062.63|3053.93|3061.35|3052.65|3062.89|3054.19|3061.16|3052.46|36
1641664910000|2022-01-08 18:01:50|3061.76|3053.06|3062.86|3054.16|3062.86|3054.16|3061.04|3052.34|40
1641664920000|2022-01-08 18:02:00|3063.39|3054.69|3057.88|3049.18|3064.09|3055.39|3057.87|3049.17|38
1641664930000|2022-01-08 18:02:10|3058|3049.3|3058.44|3049.74|3059.1|3050.4|3057.49|3048.79|35
1641664940000|2022-01-08 18:02:20|3058.12|3049.42|3055.15|3046.45|3058.12|3049.42|3055.15|3046.45|37
1641664950000|2022-01-08 18:02:30|3055.07|3046.37|3046.19|3037.49|3055.07|3046.37|3046.19|3037.49|40
1641664960000|2022-01-08 18:02:40|3046.36|3037.66|3043.22|3034.52|3046.94|3038.24|3042.51|3033.81|40
1641664970000|2022-01-08 18:02:50|3043.23|3034.53|3037.81|3029.11|3043.41|3034.71|3036.6|3027.9|40
1641664980000|2022-01-08 18:03:00|3038.52|3029.82|3039.75|3031.05|3042.64|3033.94|3038.52|3029.82|39
1641664990000|2022-01-08 18:03:10|3039.76|3031.06|3038.55|3029.85|3039.82|3031.12|3036.66|3027.96|39
1641665000000|2022-01-08 18:03:20|3038.94|3030.24|3037.91|3029.21|3041.21|3032.51|3036.95|3028.25|39
1641665010000|2022-01-08 18:03:30|3037.8|3029.1|3036.79|3028.09|3037.8|3029.1|3033.67|3024.97|40
1641665020000|2022-01-08 18:03:40|3037.6|3028.9|3036|3027.3|3038.6|3029.9|3035.48|3026.78|40
1641665030000|2022-01-08 18:03:50|3036.35|3027.65|3034.85|3026.15|3037.44|3028.74|3034.85|3026.15|39
1641665040000|2022-01-08 18:04:00|3034.94|3026.24|3038.18|3029.48|3038.3|3029.6|3034.5|3025.8|38
1641665050000|2022-01-08 18:04:10|3037.92|3029.22|3033.41|3024.71|3037.92|3029.22|3033.2|3024.5|40
1641665060000|2022-01-08 18:04:20|3033.38|3024.68|3030.19|3021.49|3033.51|3024.81|3029.85|3021.15|36
1641665070000|2022-01-08 18:04:30|3030.14|3021.44|3033.21|3024.51|3034.91|3026.21|3029.75|3021.05|38
1641665080000|2022-01-08 18:04:40|3032.81|3024.11|3030.43|3021.73|3033.35|3024.65|3030.14|3021.44|39
1641665090000|2022-01-08 18:04:50|3030.18|3021.48|3031.32|3022.62|3031.32|3022.62|3029.38|3020.68|36
1641665100000|2022-01-08 18:05:00|3031.25|3022.55|3031.5|3022.8|3033.43|3024.73|3030.21|3021.51|38
1641665110000|2022-01-08 18:05:10|3031.47|3022.77|3030.17|3021.47|3033.19|3024.49|3030.17|3021.47|39
1641665120000|2022-01-08 18:05:20|3030.18|3021.48|3027.46|3018.76|3030.18|3021.48|3027.32|3018.62|38
1641665130000|2022-01-08 18:05:30|3027.55|3018.85|3031.21|3022.51|3031.21|3022.51|3027.55|3018.85|40
1641665140000|2022-01-08 18:05:40|3031.51|3022.81|3029.63|3020.93|3031.8|3023.1|3027.18|3018.48|40
1641665150000|2022-01-08 18:05:50|3029.43|3020.73|3030.77|3022.07|3030.77|3022.07|3028.1|3019.4|39
1641665160000|2022-01-08 18:06:00|3030.93|3022.23|3027.42|3018.72|3031.72|3023.02|3027.14|3018.44|40
1641665170000|2022-01-08 18:06:10|3027.21|3018.51|3024.51|3015.81|3027.21|3018.51|3024.47|3015.77|38
1641665180000|2022-01-08 18:06:20|3024.58|3015.88|3025.19|3016.49|3025.19|3016.49|3021.37|3012.67|40
1641665190000|2022-01-08 18:06:30|3025.33|3016.63|3025.74|3017.04|3028.41|3019.71|3024.78|3016.08|38
1641665200000|2022-01-08 18:06:40|3025.55|3016.85|3022.57|3013.87|3025.59|3016.89|3022.36|3013.66|39
1641665210000|2022-01-08 18:06:50|3022.69|3013.99|3021.33|3012.63|3023.54|3014.84|3020.99|3012.29|39
1641665220000|2022-01-08 18:07:00|3021.4|3012.7|3018.59|3009.89|3023.38|3014.68|3018.53|3009.83|39
1641665230000|2022-01-08 18:07:10|3018.5|3009.8|3016.56|3007.86|3018.83|3010.13|3016.23|3007.53|38
1641665240000|2022-01-08 18:07:20|3016.21|3007.51|3018.03|3009.33|3018.18|3009.48|3015.85|3007.15|38
1641665250000|2022-01-08 18:07:30|3018.12|3009.42|3019.02|3010.32|3019.02|3010.32|3016.47|3007.77|40
1641665260000|2022-01-08 18:07:40|3018.95|3010.25|3024.32|3015.62|3024.43|3015.73|3018.95|3010.25|39
1641665270000|2022-01-08 18:07:50|3024.59|3015.89|3028.83|3020.13|3028.96|3020.26|3024.59|3015.89|40
1641665280000|2022-01-08 18:08:00|3028.79|3020.09|3029.5|3020.8|3031.14|3022.44|3025.82|3017.12|39
1641665290000|2022-01-08 18:08:10|3029.9|3021.2|3029.83|3021.13|3030.77|3022.07|3028.98|3020.28|40
1641665300000|2022-01-08 18:08:20|3030.07|3021.37|3032.93|3024.23|3035.83|3027.13|3030.07|3021.37|40
1641665310000|2022-01-08 18:08:30|3032.95|3024.25|3033.69|3024.99|3033.69|3024.99|3031.56|3022.86|39
1641665320000|2022-01-08 18:08:40|3033.84|3025.14|3034.27|3025.57|3035.82|3027.12|3033.22|3024.52|39
1641665330000|2022-01-08 18:08:50|3034.53|3025.83|3034.75|3026.05|3035.69|3026.99|3033.39|3024.69|39
1641665340000|2022-01-08 18:09:00|3034.59|3025.89|3029.68|3020.98|3034.59|3025.89|3029.68|3020.98|38
1641665350000|2022-01-08 18:09:10|3029.61|3020.91|3026.31|3017.61|3029.61|3020.91|3025.48|3016.78|39
1641665360000|2022-01-08 18:09:20|3026.21|3017.51|3020.91|3012.21|3026.69|3017.99|3020.91|3012.21|39
1641665370000|2022-01-08 18:09:30|3020.75|3012.05|3016.17|3007.47|3021.37|3012.67|3016.17|3007.47|40
1641665380000|2022-01-08 18:09:40|3016.19|3007.49|3014.24|3005.54|3016.19|3007.49|3013.4|3004.7|40
1641665390000|2022-01-08 18:09:50|3014.1|3005.4|3017.62|3008.92|3017.62|3008.92|3012.14|3003.44|38
1641665400000|2022-01-08 18:10:00|3017.55|3008.85|3017.76|3009.06|3017.78|3009.08|3014.44|3005.74|37
1641665410000|2022-01-08 18:10:10|3017.7|3009|3015.79|3007.09|3019.78|3011.08|3015.79|3007.09|40
1641665420000|2022-01-08 18:10:20|3015.47|3006.77|3014.7|3006|3017.51|3008.81|3014.64|3005.94|38
1641665430000|2022-01-08 18:10:30|3014.72|3006.02|3012.41|3003.71|3014.72|3006.02|3012.22|3003.52|38
1641665440000|2022-01-08 18:10:40|3012.58|3003.88|3011.91|3003.21|3013.13|3004.43|3011.58|3002.88|35
1641665450000|2022-01-08 18:10:50|3011.95|3003.25|3013.81|3005.11|3013.81|3005.11|3011.95|3003.25|40
1641665460000|2022-01-08 18:11:00|3013.78|3005.08|3010.49|3001.79|3014.04|3005.34|3010.49|3001.79|38
1641665470000|2022-01-08 18:11:10|3010.5|3001.8|3010.33|3001.63|3011.66|3002.96|3008.67|2999.97|38
1641665480000|2022-01-08 18:11:20|3009.47|3000.77|3008.71|3000.01|3009.47|3000.77|3007.54|2998.84|40
1641665490000|2022-01-08 18:11:30|3008.69|2999.99|3008.68|2999.98|3009.1|3000.4|3007.57|2998.87|39
1641665500000|2022-01-08 18:11:40|3008.5|2999.8|3008.18|2999.48|3008.5|2999.8|3006.53|2997.83|39
1641665510000|2022-01-08 18:11:50|3008.2|2999.5|3008.88|3000.18|3009.55|3000.85|3007.95|2999.25|38
1641665520000|2022-01-08 18:12:00|3009.32|3000.62|3006.83|2998.13|3009.38|3000.68|3006.51|2997.81|37
1641665530000|2022-01-08 18:12:10|3006.44|2997.74|3007.71|2999.01|3008.83|3000.13|3006.29|2997.59|39
1641665540000|2022-01-08 18:12:20|3008.29|2999.59|3007.86|2999.16|3009.52|3000.82|3007.86|2999.16|40
1641665550000|2022-01-08 18:12:30|3007.46|2998.76|3005.98|2997.28|3007.46|2998.76|3005.97|2997.27|33
1641665560000|2022-01-08 18:12:40|3005.91|2997.21|3007.28|2998.58|3008.58|2999.88|3005.91|2997.21|40
1641665570000|2022-01-08 18:12:50|3007.36|2998.66|3014.4|3005.7|3014.4|3005.7|3006.94|2998.24|38
1641665580000|2022-01-08 18:13:00|3014.5|3005.8|3022.45|3013.75|3022.45|3013.75|3014.5|3005.8|38
1641665590000|2022-01-08 18:13:10|3022.39|3013.69|3025.8|3017.1|3027.75|3019.05|3022.25|3013.55|38
1641665600000|2022-01-08 18:13:20|3027.35|3018.65|3024.91|3016.21|3028.3|3019.6|3024.91|3016.21|40
1641665610000|2022-01-08 18:13:30|3024.79|3016.09|3023.5|3014.8|3024.9|3016.2|3021.77|3013.07|40
1641665620000|2022-01-08 18:13:40|3023.6|3014.9|3028.17|3019.47|3028.65|3019.95|3023.6|3014.9|40
1641665630000|2022-01-08 18:13:50|3028.18|3019.48|3025.31|3016.61|3028.18|3019.48|3025.09|3016.39|39
1641665640000|2022-01-08 18:14:00|3025.26|3016.56|3024.12|3015.42|3025.32|3016.62|3020.89|3012.19|40
1641665650000|2022-01-08 18:14:10|3024.43|3015.73|3023.07|3014.37|3025.18|3016.48|3021.52|3012.82|39
1641665660000|2022-01-08 18:14:20|3022.28|3013.58|3026.13|3017.43|3027.07|3018.37|3022.28|3013.58|37
1641665670000|2022-01-08 18:14:30|3026.58|3017.88|3031.32|3022.62|3031.32|3022.62|3022.43|3013.73|40
1641665680000|2022-01-08 18:14:40|3030.47|3021.77|3030.92|3022.22|3032.86|3024.16|3029.78|3021.08|40
1641665690000|2022-01-08 18:14:50|3031.36|3022.66|3036.94|3028.24|3036.94|3028.24|3031.36|3022.66|40
1641665700000|2022-01-08 18:15:00|3037.07|3028.37|3030.96|3022.26|3037.86|3029.16|3030.96|3022.26|40
1641665710000|2022-01-08 18:15:10|3030.63|3021.93|3031.84|3023.14|3032.16|3023.46|3030.63|3021.93|38
1641665720000|2022-01-08 18:15:20|3032.01|3023.31|3036.24|3027.54|3036.35|3027.65|3031.35|3022.65|38
1641665730000|2022-01-08 18:15:30|3036.53|3027.83|3044.74|3036.04|3044.74|3036.04|3036.44|3027.74|40
1641665740000|2022-01-08 18:15:40|3045.25|3036.55|3044.31|3035.61|3045.51|3036.81|3043.15|3034.45|37
1641665750000|2022-01-08 18:15:50|3045.24|3036.54|3049.73|3041.03|3050.12|3041.42|3045.24|3036.54|40
1641665760000|2022-01-08 18:16:00|3050.94|3042.24|3059.48|3050.78|3060.51|3051.81|3050.94|3042.24|40
1641665770000|2022-01-08 18:16:10|3059.22|3050.52|3056.74|3048.04|3059.22|3050.52|3055.01|3046.31|39
1641665780000|2022-01-08 18:16:20|3057.3|3048.6|3054.15|3045.45|3058.98|3050.28|3054.15|3045.45|40
1641665790000|2022-01-08 18:16:30|3054.35|3045.65|3052.87|3044.17|3054.35|3045.65|3050.59|3041.89|39
1641665800000|2022-01-08 18:16:40|3053.4|3044.7|3053.07|3044.37|3056.81|3048.11|3053.07|3044.37|38
1641665810000|2022-01-08 18:16:50|3052.9|3044.2|3053.93|3045.23|3054.8|3046.1|3052.77|3044.07|39
1641665820000|2022-01-08 18:17:00|3053.64|3044.94|3053.06|3044.36|3054.04|3045.34|3049.93|3041.23|39
1641665830000|2022-01-08 18:17:10|3053.46|3044.76|3057.42|3048.72|3057.42|3048.72|3053.46|3044.76|39
1641665840000|2022-01-08 18:17:20|3057.69|3048.99|3056.03|3047.33|3057.69|3048.99|3054.36|3045.66|38
1641665850000|2022-01-08 18:17:30|3056.12|3047.42|3055.3|3046.6|3058.39|3049.69|3053.32|3044.62|40
1641665860000|2022-01-08 18:17:40|3055.68|3046.98|3054.43|3045.73|3057.53|3048.83|3054.43|3045.73|39
1641665870000|2022-01-08 18:17:50|3054.14|3045.44|3050.61|3041.91|3054.14|3045.44|3050.47|3041.77|40
1641665880000|2022-01-08 18:18:00|3050.44|3041.74|3053.6|3044.9|3055|3046.3|3050.44|3041.74|40
1641665890000|2022-01-08 18:18:10|3052.93|3044.23|3053.2|3044.5|3054.3|3045.6|3051.4|3042.7|37
1641665900000|2022-01-08 18:18:20|3052.77|3044.07|3049.47|3040.77|3053.25|3044.55|3049.47|3040.77|39
1641665910000|2022-01-08 18:18:30|3049.35|3040.65|3050.37|3041.67|3050.37|3041.67|3045.92|3037.22|40
1641665920000|2022-01-08 18:18:40|3050.36|3041.66|3049.65|3040.95|3050.36|3041.66|3048.73|3040.03|39
1641665930000|2022-01-08 18:18:50|3049.75|3041.05|3051.16|3042.46|3051.28|3042.58|3049.06|3040.36|36
1641665940000|2022-01-08 18:19:00|3051.01|3042.31|3049.76|3041.06|3051.11|3042.41|3048.86|3040.16|37
1641665950000|2022-01-08 18:19:10|3049.79|3041.09|3047.89|3039.19|3050.9|3042.2|3047.85|3039.15|38
1641665960000|2022-01-08 18:19:20|3047.79|3039.09|3046.86|3038.16|3048.57|3039.87|3046.19|3037.49|38
1641665970000|2022-01-08 18:19:30|3046.74|3038.04|3047.63|3038.93|3048.4|3039.7|3046.74|3038.04|40
1641665980000|2022-01-08 18:19:40|3047.87|3039.17|3047.22|3038.52|3049.76|3041.06|3047.21|3038.51|37
1641665990000|2022-01-08 18:19:50|3046.85|3038.15|3043.31|3034.61|3046.94|3038.24|3043.31|3034.61|40
1641666000000|2022-01-08 18:20:00|3043.13|3034.43|3042.33|3033.63|3043.13|3034.43|3040.07|3031.37|39
1641666010000|2022-01-08 18:20:10|3042.32|3033.62|3045.52|3036.82|3045.52|3036.82|3042.1|3033.4|38
1641666020000|2022-01-08 18:20:20|3046.12|3037.42|3051.39|3042.69|3051.44|3042.74|3045.85|3037.15|39
1641666030000|2022-01-08 18:20:30|3051.37|3042.67|3053.77|3045.07|3053.77|3045.07|3051.34|3042.64|37
1641666040000|2022-01-08 18:20:40|3053.88|3045.18|3056.02|3047.32|3056.67|3047.97|3053.88|3045.18|39
1641666050000|2022-01-08 18:20:50|3056.09|3047.39|3054.64|3045.94|3056.11|3047.41|3054.44|3045.74|37
1641666060000|2022-01-08 18:21:00|3054.69|3045.99|3056.16|3047.46|3057.84|3049.14|3054.69|3045.99|38
1641666070000|2022-01-08 18:21:10|3055.82|3047.12|3058.53|3049.83|3058.53|3049.83|3054.47|3045.77|40
1641666080000|2022-01-08 18:21:20|3058.58|3049.88|3057.47|3048.77|3058.58|3049.88|3057.2|3048.5|39
1641666090000|2022-01-08 18:21:30|3057.63|3048.93|3056.95|3048.25|3057.64|3048.94|3056.29|3047.59|39
1641666100000|2022-01-08 18:21:40|3056.98|3048.28|3055.72|3047.02|3057.92|3049.22|3055.43|3046.73|39
1641666110000|2022-01-08 18:21:50|3055.44|3046.74|3058.48|3049.78|3058.85|3050.15|3055.04|3046.34|39
1641666120000|2022-01-08 18:22:00|3058.28|3049.58|3059.1|3050.4|3059.99|3051.29|3058.24|3049.54|36
1641666130000|2022-01-08 18:22:10|3059.55|3050.85|3059.52|3050.82|3060.96|3052.26|3059.5|3050.8|39
1641666140000|2022-01-08 18:22:20|3059.7|3051|3059.48|3050.78|3059.84|3051.14|3058.39|3049.69|40
1641666150000|2022-01-08 18:22:30|3059.38|3050.68|3058.55|3049.85|3060.43|3051.73|3058.55|3049.85|37
1641666160000|2022-01-08 18:22:40|3058.53|3049.83|3059.49|3050.79|3059.54|3050.84|3058.36|3049.66|38
1641666170000|2022-01-08 18:22:50|3059.46|3050.76|3058.46|3049.76|3059.51|3050.81|3057.89|3049.19|39
1641666180000|2022-01-08 18:23:00|3058.25|3049.55|3055.29|3046.59|3058.25|3049.55|3055.29|3046.59|37
1641666190000|2022-01-08 18:23:10|3055.24|3046.54|3052.52|3043.82|3055.54|3046.84|3052.51|3043.81|39
1641666200000|2022-01-08 18:23:20|3052.54|3043.84|3055.5|3046.8|3055.54|3046.84|3052.35|3043.65|37
1641666210000|2022-01-08 18:23:30|3055.52|3046.82|3057.44|3048.74|3058.16|3049.46|3055.05|3046.35|37
1641666220000|2022-01-08 18:23:40|3057.42|3048.72|3059.4|3050.7|3059.77|3051.07|3057.42|3048.72|38
1641666230000|2022-01-08 18:23:50|3059.44|3050.74|3067.4|3058.7|3067.4|3058.7|3059.43|3050.73|38
1641666240000|2022-01-08 18:24:00|3067.85|3059.15|3067.23|3058.53|3070.37|3061.67|3067.23|3058.53|40
1641666250000|2022-01-08 18:24:10|3067.26|3058.56|3068.59|3059.89|3070.58|3061.88|3066.74|3058.04|40
1641666260000|2022-01-08 18:24:20|3068.79|3060.09|3075.34|3066.64|3075.34|3066.64|3068.47|3059.77|39
1641666270000|2022-01-08 18:24:30|3075.2|3066.5|3079.93|3071.23|3080.96|3072.26|3075.2|3066.5|39
1641666280000|2022-01-08 18:24:40|3079.6|3070.9|3079.82|3071.12|3079.84|3071.14|3076.92|3068.22|40
1641666290000|2022-01-08 18:24:50|3080.06|3071.36|3081.29|3072.59|3081.96|3073.26|3080.06|3071.36|40
1641666300000|2022-01-08 18:25:00|3081.03|3072.33|3080.55|3071.85|3082.25|3073.55|3080.52|3071.82|39
1641666310000|2022-01-08 18:25:10|3080.22|3071.52|3079.03|3070.33|3080.28|3071.58|3076.55|3067.85|39
1641666320000|2022-01-08 18:25:20|3078.92|3070.22|3080.46|3071.76|3081.05|3072.35|3078.11|3069.41|38
1641666330000|2022-01-08 18:25:30|3080.43|3071.73|3080.23|3071.53|3080.43|3071.73|3079.4|3070.7|39
1641666340000|2022-01-08 18:25:40|3080|3071.3|3081.03|3072.33|3081.27|3072.57|3079.51|3070.81|38
1641666350000|2022-01-08 18:25:50|3080.99|3072.29|3081.39|3072.69|3083.81|3075.11|3080.67|3071.97|39
1641666360000|2022-01-08 18:26:00|3080.93|3072.23|3079.56|3070.86|3080.93|3072.23|3077.75|3069.05|39
1641666370000|2022-01-08 18:26:10|3079.54|3070.84|3080.02|3071.32|3082.04|3073.34|3079.54|3070.84|40
1641666380000|2022-01-08 18:26:20|3079.71|3071.01|3076.06|3067.36|3080.03|3071.33|3075.87|3067.17|39
1641666390000|2022-01-08 18:26:30|3076.18|3067.48|3075.85|3067.15|3077.56|3068.86|3075.78|3067.08|37
1641666400000|2022-01-08 18:26:40|3075.88|3067.18|3074.29|3065.59|3076.01|3067.31|3074.17|3065.47|38
1641666410000|2022-01-08 18:26:50|3074.27|3065.57|3076.4|3067.7|3077.69|3068.99|3074.24|3065.54|39
1641666420000|2022-01-08 18:27:00|3076.2|3067.5|3073.89|3065.19|3076.98|3068.28|3073.84|3065.14|40
1641666430000|2022-01-08 18:27:10|3073.84|3065.14|3073.4|3064.7|3073.84|3065.14|3071.96|3063.26|33
1641666440000|2022-01-08 18:27:20|3073.62|3064.92|3074.14|3065.44|3074.41|3065.71|3073.41|3064.71|36
1641666450000|2022-01-08 18:27:30|3074.16|3065.46|3073.68|3064.98|3074.19|3065.49|3073|3064.3|38
1641666460000|2022-01-08 18:27:40|3073.53|3064.83|3072.31|3063.61|3073.61|3064.91|3072.23|3063.53|36
1641666470000|2022-01-08 18:27:50|3072.35|3063.65|3068.61|3059.91|3072.35|3063.65|3068.61|3059.91|38
1641666480000|2022-01-08 18:28:00|3068.57|3059.87|3069.49|3060.79|3069.55|3060.85|3067.08|3058.38|39
1641666490000|2022-01-08 18:28:10|3069.53|3060.83|3069.94|3061.24|3072.48|3063.78|3069.2|3060.5|40
1641666500000|2022-01-08 18:28:20|3070.22|3061.52|3071.04|3062.34|3071.78|3063.08|3069.81|3061.11|39
1641666510000|2022-01-08 18:28:30|3071.09|3062.39|3068.05|3059.35|3071.49|3062.79|3067.93|3059.23|39
1641666520000|2022-01-08 18:28:40|3068.04|3059.34|3067.93|3059.23|3068.12|3059.42|3067.04|3058.34|38
1641666530000|2022-01-08 18:28:50|3067.97|3059.27|3068.39|3059.69|3069.82|3061.12|3067.84|3059.14|39
1641666540000|2022-01-08 18:29:00|3068.24|3059.54|3068.53|3059.83|3068.61|3059.91|3066.79|3058.09|39
1641666550000|2022-01-08 18:29:10|3068.5|3059.8|3062.3|3053.6|3068.5|3059.8|3062.3|3053.6|40
1641666560000|2022-01-08 18:29:20|3062.27|3053.57|3066.02|3057.32|3066.92|3058.22|3061.99|3053.29|38
1641666570000|2022-01-08 18:29:30|3066.08|3057.38|3064.82|3056.12|3066.28|3057.58|3064.03|3055.33|36
1641666580000|2022-01-08 18:29:40|3064.87|3056.17|3065.6|3056.9|3066.32|3057.62|3064.87|3056.17|38
1641666590000|2022-01-08 18:29:50|3065.64|3056.94|3067.34|3058.64|3068.79|3060.09|3065.54|3056.84|34
1641666600000|2022-01-08 18:30:00|3067.14|3058.44|3070.5|3061.8|3070.5|3061.8|3066.31|3057.61|39
1641666610000|2022-01-08 18:30:10|3070.57|3061.87|3070.04|3061.34|3071.5|3062.8|3070.04|3061.34|37
1641666620000|2022-01-08 18:30:20|3069.97|3061.27|3071.96|3063.26|3071.96|3063.26|3069.13|3060.43|40
1641666630000|2022-01-08 18:30:30|3072|3063.3|3069.82|3061.12|3072.09|3063.39|3069.81|3061.11|38
1641666640000|2022-01-08 18:30:40|3069.7|3061|3069.72|3061.02|3070.45|3061.75|3069.09|3060.39|37
1641666650000|2022-01-08 18:30:50|3069.62|3060.92|3066|3057.3|3069.7|3061|3065.93|3057.23|37
1641666660000|2022-01-08 18:31:00|3066.04|3057.34|3066.39|3057.69|3066.51|3057.81|3065.62|3056.92|38
1641666670000|2022-01-08 18:31:10|3066.41|3057.71|3064.16|3055.46|3066.41|3057.71|3063.96|3055.26|38
1641666680000|2022-01-08 18:31:20|3064.23|3055.53|3069.82|3061.12|3069.94|3061.24|3063.51|3054.81|39
1641666690000|2022-01-08 18:31:30|3069.26|3060.56|3069.17|3060.47|3069.88|3061.18|3068.22|3059.52|39
1641666700000|2022-01-08 18:31:40|3069.28|3060.58|3069.71|3061.01|3069.94|3061.24|3069.21|3060.51|38
1641666710000|2022-01-08 18:31:50|3069.72|3061.02|3069.85|3061.15|3070.28|3061.58|3069.51|3060.81|29
1641666720000|2022-01-08 18:32:00|3069.82|3061.12|3069.16|3060.46|3070.53|3061.83|3068.86|3060.16|40
1641666730000|2022-01-08 18:32:10|3069.01|3060.31|3067.2|3058.5|3069.04|3060.34|3067.18|3058.48|38
1641666740000|2022-01-08 18:32:20|3066.72|3058.02|3066.39|3057.69|3066.72|3058.02|3066.32|3057.62|34
1641666750000|2022-01-08 18:32:30|3065.98|3057.28|3066.15|3057.45|3066.79|3058.09|3065.92|3057.22|34
1641666760000|2022-01-08 18:32:40|3066.14|3057.44|3066.89|3058.19|3066.91|3058.21|3066.14|3057.44|34
1641666770000|2022-01-08 18:32:50|3066.82|3058.12|3070.73|3062.03|3070.99|3062.29|3066.82|3058.12|39
1641666780000|2022-01-08 18:33:00|3070.71|3062.01|3070.93|3062.23|3071.29|3062.59|3070.11|3061.41|38
1641666790000|2022-01-08 18:33:10|3071.18|3062.48|3071.28|3062.58|3071.28|3062.58|3070.34|3061.64|38
1641666800000|2022-01-08 18:33:20|3071.12|3062.42|3075.1|3066.4|3075.1|3066.4|3071.09|3062.39|36
1641666810000|2022-01-08 18:33:30|3075.07|3066.37|3075.26|3066.56|3076.85|3068.15|3075.05|3066.35|39
1641666820000|2022-01-08 18:33:40|3075.54|3066.84|3074.66|3065.96|3075.91|3067.21|3074.33|3065.63|39
1641666830000|2022-01-08 18:33:50|3074.74|3066.04|3072.71|3064.01|3074.79|3066.09|3071.78|3063.08|40
1641666840000|2022-01-08 18:34:00|3072.58|3063.88|3072.54|3063.84|3072.58|3063.88|3070.66|3061.96|39
1641666850000|2022-01-08 18:34:10|3072.37|3063.67|3076.8|3068.1|3076.8|3068.1|3072.16|3063.46|38
1641666860000|2022-01-08 18:34:20|3076.84|3068.14|3075.78|3067.08|3076.84|3068.14|3075.27|3066.57|37
1641666870000|2022-01-08 18:34:30|3075.76|3067.06|3075.54|3066.84|3075.76|3067.06|3074.25|3065.55|39
1641666880000|2022-01-08 18:34:40|3075.52|3066.82|3078.34|3069.64|3078.34|3069.64|3075.52|3066.82|35
1641666890000|2022-01-08 18:34:50|3078.37|3069.67|3080.79|3072.09|3080.92|3072.22|3077.81|3069.11|38
1641666900000|2022-01-08 18:35:00|3080.81|3072.11|3079.62|3070.92|3081.09|3072.39|3078.98|3070.28|36
1641666910000|2022-01-08 18:35:10|3079.64|3070.94|3078.46|3069.76|3080.62|3071.92|3078.46|3069.76|37
1641666920000|2022-01-08 18:35:20|3078.57|3069.87|3078.15|3069.45|3079.4|3070.7|3078.15|3069.45|35
1641666930000|2022-01-08 18:35:30|3078.1|3069.4|3074.93|3066.23|3078.1|3069.4|3074.91|3066.21|38
1641666940000|2022-01-08 18:35:40|3074.94|3066.24|3073.3|3064.6|3075.85|3067.15|3073.3|3064.6|37
1641666950000|2022-01-08 18:35:50|3073.13|3064.43|3072.85|3064.15|3073.54|3064.84|3072.68|3063.98|38
1641666960000|2022-01-08 18:36:00|3072.76|3064.06|3072.17|3063.47|3072.76|3064.06|3071.94|3063.24|33
1641666970000|2022-01-08 18:36:10|3072.14|3063.44|3071.61|3062.91|3073.41|3064.71|3071.33|3062.63|35
1641666980000|2022-01-08 18:36:20|3071.59|3062.89|3068.74|3060.04|3071.59|3062.89|3068.74|3060.04|37
1641666990000|2022-01-08 18:36:30|3068.7|3060|3064.11|3055.41|3068.9|3060.2|3063.96|3055.26|36
1641667000000|2022-01-08 18:36:40|3064.13|3055.43|3066.16|3057.46|3066.31|3057.61|3064.13|3055.43|39
1641667010000|2022-01-08 18:36:50|3066.22|3057.52|3067.04|3058.34|3067.48|3058.78|3065.5|3056.8|38
1641667020000|2022-01-08 18:37:00|3067.16|3058.46|3070.5|3061.8|3070.86|3062.16|3067.06|3058.36|35
1641667030000|2022-01-08 18:37:10|3070.36|3061.66|3066.86|3058.16|3070.36|3061.66|3066.35|3057.65|37
1641667040000|2022-01-08 18:37:20|3066.92|3058.22|3066.97|3058.27|3067.66|3058.96|3066.13|3057.43|35
1641667050000|2022-01-08 18:37:30|3066.91|3058.21|3066.34|3057.64|3066.91|3058.21|3065.53|3056.83|38
1641667060000|2022-01-08 18:37:40|3066.32|3057.62|3065.6|3056.9|3066.36|3057.66|3065.54|3056.84|33
1641667070000|2022-01-08 18:37:50|3065.59|3056.89|3060.82|3052.12|3065.59|3056.89|3060.82|3052.12|37
1641667080000|2022-01-08 18:38:00|3060.75|3052.05|3057.8|3049.1|3060.75|3052.05|3057.55|3048.85|38
1641667090000|2022-01-08 18:38:10|3057.69|3048.99|3060.25|3051.55|3060.38|3051.68|3056.95|3048.25|39
1641667100000|2022-01-08 18:38:20|3060.37|3051.67|3060.94|3052.24|3062.02|3053.32|3059.7|3051|39
1641667110000|2022-01-08 18:38:30|3060.67|3051.97|3059.94|3051.24|3060.67|3051.97|3058.51|3049.81|38
1641667120000|2022-01-08 18:38:40|3059.86|3051.16|3060.16|3051.46|3060.25|3051.55|3059.39|3050.69|38
1641667130000|2022-01-08 18:38:50|3060.13|3051.43|3059.58|3050.88|3060.14|3051.44|3059.54|3050.84|37
1641667140000|2022-01-08 18:39:00|3059.59|3050.89|3059.93|3051.23|3060.97|3052.27|3059.59|3050.89|37
1641667150000|2022-01-08 18:39:10|3059.89|3051.19|3061.03|3052.33|3061.03|3052.33|3059.64|3050.94|33
1641667160000|2022-01-08 18:39:20|3061.04|3052.34|3061.45|3052.75|3062.05|3053.35|3061.04|3052.34|34
1641667170000|2022-01-08 18:39:30|3061.55|3052.85|3061.91|3053.21|3063.07|3054.37|3061.46|3052.76|37
1641667180000|2022-01-08 18:39:40|3061.93|3053.23|3061.64|3052.94|3061.93|3053.23|3060.84|3052.14|40
1641667190000|2022-01-08 18:39:50|3061.63|3052.93|3062.1|3053.4|3063.02|3054.32|3061.57|3052.87|38
1641667200000|2022-01-08 18:40:00|3062.24|3053.54|3065.31|3056.61|3065.43|3056.73|3061.47|3052.77|39
1641667210000|2022-01-08 18:40:10|3065.6|3056.9|3066.48|3057.78|3066.48|3057.78|3065.12|3056.42|35
1641667220000|2022-01-08 18:40:20|3066.51|3057.81|3065.91|3057.21|3066.66|3057.96|3065.54|3056.84|37
1641667230000|2022-01-08 18:40:30|3065.87|3057.17|3063.07|3054.37|3065.87|3057.17|3063.07|3054.37|35
1641667240000|2022-01-08 18:40:40|3063.2|3054.5|3062.24|3053.54|3063.2|3054.5|3062.24|3053.54|32
1641667250000|2022-01-08 18:40:50|3062.19|3053.49|3060.24|3051.54|3062.19|3053.49|3059.95|3051.25|40
1641667260000|2022-01-08 18:41:00|3060.39|3051.69|3059.95|3051.25|3060.43|3051.73|3059.9|3051.2|35
1641667270000|2022-01-08 18:41:10|3059.89|3051.19|3058.14|3049.44|3059.89|3051.19|3057.79|3049.09|37
1641667280000|2022-01-08 18:41:20|3058.11|3049.41|3059.07|3050.37|3059.11|3050.41|3057.88|3049.18|36
1641667290000|2022-01-08 18:41:30|3059.08|3050.38|3057.96|3049.26|3059.08|3050.38|3057.84|3049.14|37
1641667300000|2022-01-08 18:41:40|3058.04|3049.34|3057.96|3049.26|3058.2|3049.5|3057.74|3049.04|32
1641667310000|2022-01-08 18:41:50|3057.97|3049.27|3057.48|3048.78|3057.97|3049.27|3057.13|3048.43|32
1641667320000|2022-01-08 18:42:00|3057.52|3048.82|3058.08|3049.38|3058.43|3049.73|3057.24|3048.54|31
1641667330000|2022-01-08 18:42:10|3058.05|3049.35|3057.06|3048.36|3058.05|3049.35|3056.56|3047.86|35
1641667340000|2022-01-08 18:42:20|3057.05|3048.35|3053.15|3044.45|3057.05|3048.35|3053.15|3044.45|39
1641667350000|2022-01-08 18:42:30|3053.14|3044.44|3053.52|3044.82|3053.67|3044.97|3052.4|3043.7|39
1641667360000|2022-01-08 18:42:40|3053.54|3044.84|3054.71|3046.01|3054.88|3046.18|3053.31|3044.61|37
1641667370000|2022-01-08 18:42:50|3054.7|3046|3057.17|3048.47|3057.2|3048.5|3054.39|3045.69|39
1641667380000|2022-01-08 18:43:00|3057.1|3048.4|3054.35|3045.65|3058.01|3049.31|3054.29|3045.59|38
1641667390000|2022-01-08 18:43:10|3054.33|3045.63|3053.79|3045.09|3054.84|3046.14|3053.69|3044.99|39
1641667400000|2022-01-08 18:43:20|3053.78|3045.08|3053.23|3044.53|3053.88|3045.18|3052.78|3044.08|34
1641667410000|2022-01-08 18:43:30|3053.19|3044.49|3054.23|3045.53|3054.28|3045.58|3053.1|3044.4|32
1641667420000|2022-01-08 18:43:40|3054.4|3045.7|3053.77|3045.07|3055.13|3046.43|3053.63|3044.93|37
1641667430000|2022-01-08 18:43:50|3053.82|3045.12|3054.33|3045.63|3054.52|3045.82|3053.67|3044.97|36
1641667440000|2022-01-08 18:44:00|3054.16|3045.46|3053.86|3045.16|3054.16|3045.46|3053.54|3044.84|31
1641667450000|2022-01-08 18:44:10|3053.8|3045.1|3053.71|3045.01|3054.07|3045.37|3053.67|3044.97|34
1641667460000|2022-01-08 18:44:20|3053.67|3044.97|3055.01|3046.31|3055.69|3046.99|3053.59|3044.89|31
1641667470000|2022-01-08 18:44:30|3054.94|3046.24|3053.49|3044.79|3054.94|3046.24|3053.49|3044.79|34
1641667480000|2022-01-08 18:44:40|3053.32|3044.62|3053.33|3044.63|3053.33|3044.63|3052.91|3044.21|32
1641667490000|2022-01-08 18:44:50|3053.34|3044.64|3053.16|3044.46|3053.6|3044.9|3053.15|3044.45|34
1641667500000|2022-01-08 18:45:00|3053.2|3044.5|3051.21|3042.51|3053.22|3044.52|3051.01|3042.31|32
1641667510000|2022-01-08 18:45:10|3051.1|3042.4|3051.7|3043|3051.76|3043.06|3049.76|3041.06|37
1641667520000|2022-01-08 18:45:20|3051.68|3042.98|3050.13|3041.43|3051.87|3043.17|3050.09|3041.39|38
1641667530000|2022-01-08 18:45:30|3049.91|3041.21|3049.31|3040.61|3049.91|3041.21|3048.51|3039.81|39
1641667540000|2022-01-08 18:45:40|3049.29|3040.59|3044.34|3035.64|3049.29|3040.59|3043.82|3035.12|37
1641667550000|2022-01-08 18:45:50|3044.46|3035.76|3047.4|3038.7|3047.88|3039.18|3044.46|3035.76|39
1641667560000|2022-01-08 18:46:00|3047.09|3038.39|3048.74|3040.04|3048.74|3040.04|3046.17|3037.47|36
1641667570000|2022-01-08 18:46:10|3048.77|3040.07|3051.47|3042.77|3051.55|3042.85|3048.57|3039.87|38
1641667580000|2022-01-08 18:46:20|3051.53|3042.83|3051.36|3042.66|3051.79|3043.09|3051|3042.3|38
1641667590000|2022-01-08 18:46:30|3051.44|3042.74|3050.46|3041.76|3051.83|3043.13|3050.46|3041.76|36
1641667600000|2022-01-08 18:46:40|3050.69|3041.99|3052.48|3043.78|3052.89|3044.19|3050.69|3041.99|38
1641667610000|2022-01-08 18:46:50|3052.51|3043.81|3049.25|3040.55|3052.51|3043.81|3048.95|3040.25|36
1641667620000|2022-01-08 18:47:00|3049.31|3040.61|3052.84|3044.14|3053.04|3044.34|3049.31|3040.61|40
1641667630000|2022-01-08 18:47:10|3052.83|3044.13|3054.4|3045.7|3054.4|3045.7|3052.78|3044.08|38
1641667640000|2022-01-08 18:47:20|3054.3|3045.6|3058.34|3049.64|3058.34|3049.64|3054.3|3045.6|40
1641667650000|2022-01-08 18:47:30|3058.17|3049.47|3058.85|3050.15|3060.1|3051.4|3058.14|3049.44|39
1641667660000|2022-01-08 18:47:40|3058.9|3050.2|3057.48|3048.78|3058.99|3050.29|3056.82|3048.12|39
1641667670000|2022-01-08 18:47:50|3057.33|3048.63|3054.76|3046.06|3057.34|3048.64|3054.7|3046|39
1641667680000|2022-01-08 18:48:00|3054.75|3046.05|3055.3|3046.6|3056.03|3047.33|3054.4|3045.7|38
1641667690000|2022-01-08 18:48:10|3055.41|3046.71|3057.83|3049.13|3057.83|3049.13|3055.39|3046.69|37
1641667700000|2022-01-08 18:48:20|3057.95|3049.25|3059.1|3050.4|3059.35|3050.65|3057.95|3049.25|32
1641667710000|2022-01-08 18:48:30|3059.19|3050.49|3055.57|3046.87|3059.19|3050.49|3055.06|3046.36|40
1641667720000|2022-01-08 18:48:40|3055.59|3046.89|3054.82|3046.12|3056.47|3047.77|3054.82|3046.12|37
1641667730000|2022-01-08 18:48:50|3054.63|3045.93|3053.83|3045.13|3054.63|3045.93|3053.66|3044.96|34
1641667740000|2022-01-08 18:49:00|3053.88|3045.18|3054.22|3045.52|3055.29|3046.59|3053.88|3045.18|40
1641667750000|2022-01-08 18:49:10|3054.16|3045.46|3050.74|3042.04|3054.16|3045.46|3050.45|3041.75|38
1641667760000|2022-01-08 18:49:20|3050.7|3042|3048.64|3039.94|3051.63|3042.93|3047.77|3039.07|39
1641667770000|2022-01-08 18:49:30|3048.65|3039.95|3047.76|3039.06|3049.38|3040.68|3047.46|3038.76|38
1641667780000|2022-01-08 18:49:40|3047.67|3038.97|3047.39|3038.69|3047.93|3039.23|3046.54|3037.84|36
1641667790000|2022-01-08 18:49:50|3047.36|3038.66|3049.05|3040.35|3049.27|3040.57|3047.28|3038.58|35
1641667800000|2022-01-08 18:50:00|3048.91|3040.21|3048.28|3039.58|3048.91|3040.21|3047.82|3039.12|35
1641667810000|2022-01-08 18:50:10|3048.29|3039.59|3046.6|3037.9|3048.55|3039.85|3046.53|3037.83|37
1641667820000|2022-01-08 18:50:20|3046.54|3037.84|3048.15|3039.45|3048.18|3039.48|3046.3|3037.6|36
1641667830000|2022-01-08 18:50:30|3048.22|3039.52|3047.23|3038.53|3048.22|3039.52|3047.23|3038.53|35
1641667840000|2022-01-08 18:50:40|3047.29|3038.59|3045.77|3037.07|3048.05|3039.35|3045.77|3037.07|36
1641667850000|2022-01-08 18:50:50|3045.87|3037.17|3045.96|3037.26|3046.49|3037.79|3045|3036.3|38
1641667860000|2022-01-08 18:51:00|3046.08|3037.38|3047.64|3038.94|3047.96|3039.26|3046.08|3037.38|38
1641667870000|2022-01-08 18:51:10|3047.74|3039.04|3049.11|3040.41|3049.11|3040.41|3047.74|3039.04|35
1641667880000|2022-01-08 18:51:20|3049.12|3040.42|3047.73|3039.03|3049.81|3041.11|3047.73|3039.03|37
1641667890000|2022-01-08 18:51:30|3047.75|3039.05|3046.9|3038.2|3047.75|3039.05|3046.05|3037.35|37
1641667900000|2022-01-08 18:51:40|3046.83|3038.13|3046.01|3037.31|3047.27|3038.57|3045.96|3037.26|38
1641667910000|2022-01-08 18:51:50|3046.03|3037.33|3047.44|3038.74|3047.44|3038.74|3045.9|3037.2|37
1641667920000|2022-01-08 18:52:00|3047.68|3038.98|3048.42|3039.72|3048.48|3039.78|3046.81|3038.11|37
1641667930000|2022-01-08 18:52:10|3048.43|3039.73|3050.59|3041.89|3051.18|3042.48|3048.43|3039.73|39
1641667940000|2022-01-08 18:52:20|3050.65|3041.95|3049.95|3041.25|3050.96|3042.26|3049.84|3041.14|36
1641667950000|2022-01-08 18:52:30|3049.83|3041.13|3048.9|3040.2|3049.95|3041.25|3047.98|3039.28|38
1641667960000|2022-01-08 18:52:40|3048.8|3040.1|3047.68|3038.98|3048.87|3040.17|3047.38|3038.68|37
1641667970000|2022-01-08 18:52:50|3047.74|3039.04|3047.68|3038.98|3047.96|3039.26|3047.04|3038.34|34
1641667980000|2022-01-08 18:53:00|3047.69|3038.99|3049.43|3040.73|3049.46|3040.76|3047.68|3038.98|38
1641667990000|2022-01-08 18:53:10|3049.39|3040.69|3050.89|3042.19|3051.42|3042.72|3049.38|3040.68|38
1641668000000|2022-01-08 18:53:20|3050.92|3042.22|3051|3042.3|3051.03|3042.33|3050.23|3041.53|33
1641668010000|2022-01-08 18:53:30|3051.01|3042.31|3049.72|3041.02|3051.29|3042.59|3049.57|3040.87|35
1641668020000|2022-01-08 18:53:40|3049.73|3041.03|3049.84|3041.14|3049.84|3041.14|3048.76|3040.06|33
1641668030000|2022-01-08 18:53:50|3049.81|3041.11|3048.67|3039.97|3050.07|3041.37|3048.67|3039.97|33
1641668040000|2022-01-08 18:54:00|3048.65|3039.95|3047.32|3038.62|3048.67|3039.97|3047.09|3038.39|36
1641668050000|2022-01-08 18:54:10|3047.3|3038.6|3044.26|3035.56|3047.3|3038.6|3043.8|3035.1|37
1641668060000|2022-01-08 18:54:20|3044.3|3035.6|3045.46|3036.76|3046.36|3037.66|3044.3|3035.6|39
1641668070000|2022-01-08 18:54:30|3045.42|3036.72|3044.57|3035.87|3045.48|3036.78|3044.45|3035.75|31
1641668080000|2022-01-08 18:54:40|3044.41|3035.71|3039.92|3031.22|3044.41|3035.71|3039.92|3031.22|36
1641668090000|2022-01-08 18:54:50|3039.53|3030.83|3040.33|3031.63|3040.67|3031.97|3039.31|3030.61|39
1641668100000|2022-01-08 18:55:00|3040.19|3031.49|3040.54|3031.84|3041.02|3032.32|3039.66|3030.96|37
1641668110000|2022-01-08 18:55:10|3041.03|3032.33|3043.46|3034.76|3043.49|3034.79|3041.03|3032.33|35
1641668120000|2022-01-08 18:55:20|3043.79|3035.09|3043.82|3035.12|3043.95|3035.25|3043.44|3034.74|36
1641668130000|2022-01-08 18:55:30|3043.83|3035.13|3040.3|3031.6|3044|3035.3|3040.3|3031.6|39
1641668140000|2022-01-08 18:55:40|3040.29|3031.59|3041.1|3032.4|3041.3|3032.6|3039.17|3030.47|38
1641668150000|2022-01-08 18:55:50|3040.91|3032.21|3039.59|3030.89|3041.01|3032.31|3039.59|3030.89|36
1641668160000|2022-01-08 18:56:00|3039.35|3030.65|3039.86|3031.16|3039.89|3031.19|3038.36|3029.66|38
1641668170000|2022-01-08 18:56:10|3039.87|3031.17|3041.26|3032.56|3041.31|3032.61|3039.65|3030.95|33
1641668180000|2022-01-08 18:56:20|3041.2|3032.5|3038.87|3030.17|3041.37|3032.67|3038.85|3030.15|39
1641668190000|2022-01-08 18:56:30|3038.72|3030.02|3037.94|3029.24|3039.51|3030.81|3037.86|3029.16|38
1641668200000|2022-01-08 18:56:40|3037.86|3029.16|3036.93|3028.23|3037.87|3029.17|3036|3027.3|40
1641668210000|2022-01-08 18:56:50|3037.3|3028.6|3035.75|3027.05|3037.59|3028.89|3035.63|3026.93|36
1641668220000|2022-01-08 18:57:00|3035.63|3026.93|3037.84|3029.14|3037.92|3029.22|3035.63|3026.93|36
1641668230000|2022-01-08 18:57:10|3037.88|3029.18|3036.77|3028.07|3039.09|3030.39|3036.77|3028.07|35
1641668240000|2022-01-08 18:57:20|3036.74|3028.04|3033.57|3024.87|3036.82|3028.12|3033.57|3024.87|37
1641668250000|2022-01-08 18:57:30|3032.97|3024.27|3035.3|3026.6|3035.3|3026.6|3032.63|3023.93|40
1641668260000|2022-01-08 18:57:40|3035.32|3026.62|3035.2|3026.5|3036.2|3027.5|3034.32|3025.62|40
1641668270000|2022-01-08 18:57:50|3035.24|3026.54|3035.46|3026.76|3035.74|3027.04|3034.17|3025.47|38
1641668280000|2022-01-08 18:58:00|3035.53|3026.83|3032.76|3024.06|3035.55|3026.85|3032.76|3024.06|40
1641668290000|2022-01-08 18:58:10|3032.85|3024.15|3025.83|3017.13|3032.85|3024.15|3025.79|3017.09|39
1641668300000|2022-01-08 18:58:20|3025.77|3017.07|3025.06|3016.36|3027.39|3018.69|3025.06|3016.36|40
1641668310000|2022-01-08 18:58:30|3025.04|3016.34|3020.58|3011.88|3025.66|3016.96|3020.58|3011.88|40
1641668320000|2022-01-08 18:58:40|3020.75|3012.05|3021.13|3012.43|3022.38|3013.68|3020.64|3011.94|39
1641668330000|2022-01-08 18:58:50|3021.82|3013.12|3021.19|3012.49|3023.27|3014.57|3020.51|3011.81|37
1641668340000|2022-01-08 18:59:00|3021.02|3012.32|3015.97|3007.27|3021.15|3012.45|3015.97|3007.27|36
1641668350000|2022-01-08 18:59:10|3015.5|3006.8|3017.42|3008.72|3017.42|3008.72|3013.24|3004.54|40
1641668360000|2022-01-08 18:59:20|3017.4|3008.7|3019.39|3010.69|3019.39|3010.69|3016.43|3007.73|40
1641668370000|2022-01-08 18:59:30|3019.38|3010.68|3013.32|3004.62|3020.42|3011.72|3013.32|3004.62|40
1641668380000|2022-01-08 18:59:40|3012.44|3003.74|3011.47|3002.77|3012.78|3004.08|3011.23|3002.53|39
1641668390000|2022-01-08 18:59:50|3011.54|3002.84|3012.59|3003.89|3012.91|3004.21|3011.4|3002.7|40
1641668400000|2022-01-08 19:00:00|3012.64|3003.94|3019.01|3010.31|3019.01|3010.31|3012.11|3003.41|38
1641668410000|2022-01-08 19:00:10|3019.11|3010.41|3020.59|3011.89|3021.8|3013.1|3019.11|3010.41|40
1641668420000|2022-01-08 19:00:20|3020.22|3011.52|3014.7|3006|3020.22|3011.52|3014.03|3005.33|40
1641668430000|2022-01-08 19:00:30|3014.4|3005.7|3010.82|3002.12|3014.4|3005.7|3010.82|3002.12|38
1641668440000|2022-01-08 19:00:40|3010.85|3002.15|3008.63|2999.93|3010.85|3002.15|3008.63|2999.93|40
1641668450000|2022-01-08 19:00:50|3008.31|2999.61|3011.65|3002.95|3011.75|3003.05|3007.39|2998.69|40
1641668460000|2022-01-08 19:01:00|3011.48|3002.78|3009.95|3001.25|3011.53|3002.83|3009.95|3001.25|40
1641668470000|2022-01-08 19:01:10|3009.99|3001.29|3008.9|3000.2|3009.99|3001.29|3007.91|2999.21|38
1641668480000|2022-01-08 19:01:20|3008.89|3000.19|3006.74|2998.04|3008.89|3000.19|3006.74|2998.04|38
1641668490000|2022-01-08 19:01:30|3006.84|2998.14|3008.93|3000.23|3009.56|3000.86|3004.82|2996.12|39
1641668500000|2022-01-08 19:01:40|3008.57|2999.87|3017.91|3009.21|3017.91|3009.21|3008.57|2999.87|39
1641668510000|2022-01-08 19:01:50|3017.97|3009.27|3026.05|3017.35|3026.22|3017.52|3017.72|3009.02|38
1641668520000|2022-01-08 19:02:00|3026.07|3017.37|3030.42|3021.72|3030.58|3021.88|3025.05|3016.35|38
1641668530000|2022-01-08 19:02:10|3030.41|3021.71|3027.28|3018.58|3031.05|3022.35|3027.12|3018.42|40
1641668540000|2022-01-08 19:02:20|3027.22|3018.52|3019.6|3010.9|3027.37|3018.67|3019.6|3010.9|40
1641668550000|2022-01-08 19:02:30|3019.54|3010.84|3024.21|3015.51|3024.58|3015.88|3018.56|3009.86|39
1641668560000|2022-01-08 19:02:40|3024.13|3015.43|3018.34|3009.64|3024.83|3016.13|3018.34|3009.64|40
1641668570000|2022-01-08 19:02:50|3017.82|3009.12|3011.19|3002.49|3018.63|3009.93|3010.83|3002.13|38
1641668580000|2022-01-08 19:03:00|3011.45|3002.75|3011.94|3003.24|3015.82|3007.12|3011.45|3002.75|39
1641668590000|2022-01-08 19:03:10|3011.63|3002.93|3010.35|3001.65|3011.94|3003.24|3008.96|3000.26|38
1641668600000|2022-01-08 19:03:20|3010.59|3001.89|3017.91|3009.21|3018.04|3009.34|3010.59|3001.89|38
1641668610000|2022-01-08 19:03:30|3018.06|3009.36|3019.98|3011.28|3020.93|3012.23|3018.06|3009.36|40
1641668620000|2022-01-08 19:03:40|3019.77|3011.07|3016.95|3008.25|3019.77|3011.07|3016.92|3008.22|39
1641668630000|2022-01-08 19:03:50|3016.5|3007.8|3019.57|3010.87|3020.2|3011.5|3014.63|3005.93|39
1641668640000|2022-01-08 19:04:00|3019.73|3011.03|3021.84|3013.14|3022.48|3013.78|3018.21|3009.51|39
1641668650000|2022-01-08 19:04:10|3021.87|3013.17|3020.56|3011.86|3021.97|3013.27|3019.56|3010.86|40
1641668660000|2022-01-08 19:04:20|3020.53|3011.83|3023.03|3014.33|3023.91|3015.21|3019.7|3011|38
1641668670000|2022-01-08 19:04:30|3022.79|3014.09|3022.32|3013.62|3024.26|3015.56|3021.95|3013.25|36
1641668680000|2022-01-08 19:04:40|3022.44|3013.74|3025.07|3016.37|3025.56|3016.86|3022.37|3013.67|39
1641668690000|2022-01-08 19:04:50|3025.31|3016.61|3022.56|3013.86|3027.15|3018.45|3022.28|3013.58|39
1641668700000|2022-01-08 19:05:00|3022.5|3013.8|3020.83|3012.13|3023.93|3015.23|3019.49|3010.79|40
1641668710000|2022-01-08 19:05:10|3020.73|3012.03|3024.17|3015.47|3024.24|3015.54|3020.66|3011.96|38
1641668720000|2022-01-08 19:05:20|3024.21|3015.51|3028.49|3019.79|3029.07|3020.37|3023.8|3015.1|38
1641668730000|2022-01-08 19:05:30|3028.52|3019.82|3030.09|3021.39|3031.36|3022.66|3028.52|3019.82|37
1641668740000|2022-01-08 19:05:40|3029.9|3021.2|3029.97|3021.27|3030.04|3021.34|3028.91|3020.21|36
1641668750000|2022-01-08 19:05:50|3029.89|3021.19|3031.65|3022.95|3032.13|3023.43|3029.68|3020.98|38
1641668760000|2022-01-08 19:06:00|3032.16|3023.46|3033.35|3024.65|3033.35|3024.65|3031.58|3022.88|36
1641668770000|2022-01-08 19:06:10|3033.33|3024.63|3035.85|3027.15|3036.07|3027.37|3033.26|3024.56|36
1641668780000|2022-01-08 19:06:20|3035.86|3027.16|3043.87|3035.17|3043.87|3035.17|3035.83|3027.13|40
1641668790000|2022-01-08 19:06:30|3044.16|3035.46|3057.78|3049.08|3058.24|3049.54|3044.16|3035.46|40
1641668800000|2022-01-08 19:06:40|3057.74|3049.04|3051.74|3043.04|3057.74|3049.04|3049.88|3041.18|40
1641668810000|2022-01-08 19:06:50|3051.41|3042.71|3045.92|3037.22|3051.41|3042.71|3045.92|3037.22|38
1641668820000|2022-01-08 19:07:00|3046|3037.3|3047.77|3039.07|3049.19|3040.49|3045.71|3037.01|38
1641668830000|2022-01-08 19:07:10|3047.39|3038.69|3048.94|3040.24|3049.08|3040.38|3045.22|3036.52|39
1641668840000|2022-01-08 19:07:20|3048.9|3040.2|3046.3|3037.6|3051.3|3042.6|3046.3|3037.6|40
1641668850000|2022-01-08 19:07:30|3046.29|3037.59|3044.15|3035.45|3047.21|3038.51|3044.15|3035.45|38
1641668860000|2022-01-08 19:07:40|3044.16|3035.46|3046.71|3038.01|3046.72|3038.02|3044.16|3035.46|39
1641668870000|2022-01-08 19:07:50|3046.49|3037.79|3044.7|3036|3046.49|3037.79|3044.7|3036|38
1641668880000|2022-01-08 19:08:00|3044.69|3035.99|3040.09|3031.39|3044.69|3035.99|3040.09|3031.39|37
1641668890000|2022-01-08 19:08:10|3039.83|3031.13|3043.62|3034.92|3043.62|3034.92|3039.79|3031.09|37
1641668900000|2022-01-08 19:08:20|3043.96|3035.26|3041.51|3032.81|3044.34|3035.64|3041.3|3032.6|39
1641668910000|2022-01-08 19:08:30|3041.49|3032.79|3046.21|3037.51|3046.26|3037.56|3041.44|3032.74|40
1641668920000|2022-01-08 19:08:40|3046.15|3037.45|3044.2|3035.5|3046.15|3037.45|3042.76|3034.06|40
1641668930000|2022-01-08 19:08:50|3044.16|3035.46|3043.88|3035.18|3044.25|3035.55|3043|3034.3|37
1641668940000|2022-01-08 19:09:00|3043.89|3035.19|3041.77|3033.07|3044.51|3035.81|3041.74|3033.04|40
1641668950000|2022-01-08 19:09:10|3041.82|3033.12|3040.76|3032.06|3042.05|3033.35|3040.76|3032.06|35
1641668960000|2022-01-08 19:09:20|3040.78|3032.08|3040.75|3032.05|3041.1|3032.4|3039.48|3030.78|38
1641668970000|2022-01-08 19:09:30|3040.71|3032.01|3039.66|3030.96|3041.38|3032.68|3038.98|3030.28|37
1641668980000|2022-01-08 19:09:40|3039.58|3030.88|3043.06|3034.36|3043.42|3034.72|3039.58|3030.88|38
1641668990000|2022-01-08 19:09:50|3042.99|3034.29|3044.81|3036.11|3045.4|3036.7|3042.99|3034.29|37
1641669000000|2022-01-08 19:10:00|3044.83|3036.13|3043.01|3034.31|3046.55|3037.85|3042.85|3034.15|38
1641669010000|2022-01-08 19:10:10|3043.53|3034.83|3038.92|3030.22|3043.64|3034.94|3038.72|3030.02|40
1641669020000|2022-01-08 19:10:20|3038.93|3030.23|3040.9|3032.2|3041.21|3032.51|3038.93|3030.23|39
1641669030000|2022-01-08 19:10:30|3040.81|3032.11|3039.64|3030.94|3042.26|3033.56|3039.34|3030.64|38
1641669040000|2022-01-08 19:10:40|3039.52|3030.82|3037.65|3028.95|3039.52|3030.82|3037.5|3028.8|37
1641669050000|2022-01-08 19:10:50|3037.47|3028.77|3038.31|3029.61|3038.91|3030.21|3037.14|3028.44|37
1641669060000|2022-01-08 19:11:00|3038.34|3029.64|3033.87|3025.17|3038.61|3029.91|3033.87|3025.17|36
1641669070000|2022-01-08 19:11:10|3033.72|3025.02|3032.32|3023.62|3034.58|3025.88|3032.32|3023.62|40
1641669080000|2022-01-08 19:11:20|3032.17|3023.47|3033.55|3024.85|3034.69|3025.99|3032.17|3023.47|36
1641669090000|2022-01-08 19:11:30|3033.54|3024.84|3033.76|3025.06|3033.85|3025.15|3032.82|3024.12|32
1641669100000|2022-01-08 19:11:40|3033.75|3025.05|3035.27|3026.57|3035.63|3026.93|3033.75|3025.05|35
1641669110000|2022-01-08 19:11:50|3035.28|3026.58|3034.7|3026|3035.47|3026.77|3034.02|3025.32|36
1641669120000|2022-01-08 19:12:00|3034.82|3026.12|3035.29|3026.59|3036.78|3028.08|3034.82|3026.12|36
1641669130000|2022-01-08 19:12:10|3035.17|3026.47|3035.26|3026.56|3035.42|3026.72|3034.04|3025.34|39
1641669140000|2022-01-08 19:12:20|3035.24|3026.54|3035.21|3026.51|3035.27|3026.57|3034.76|3026.06|34
1641669150000|2022-01-08 19:12:30|3035.71|3027.01|3034.46|3025.76|3036.46|3027.76|3034.46|3025.76|38
1641669160000|2022-01-08 19:12:40|3034.31|3025.61|3032.54|3023.84|3034.31|3025.61|3031.33|3022.63|39
1641669170000|2022-01-08 19:12:50|3032.53|3023.83|3031.95|3023.25|3032.53|3023.83|3030.64|3021.94|38
1641669180000|2022-01-08 19:13:00|3031.86|3023.16|3035.24|3026.54|3035.24|3026.54|3031.86|3023.16|37
1641669190000|2022-01-08 19:13:10|3035.4|3026.7|3038.26|3029.56|3038.7|3030|3034.95|3026.25|40
1641669200000|2022-01-08 19:13:20|3038.1|3029.4|3037.7|3029|3038.1|3029.4|3036.52|3027.82|38
1641669210000|2022-01-08 19:13:30|3037.81|3029.11|3038.79|3030.09|3040.57|3031.87|3037.81|3029.11|38
1641669220000|2022-01-08 19:13:40|3038.45|3029.75|3036.33|3027.63|3038.45|3029.75|3035.54|3026.84|39
1641669230000|2022-01-08 19:13:50|3036.48|3027.78|3037.34|3028.64|3037.54|3028.84|3035.52|3026.82|39
1641669240000|2022-01-08 19:14:00|3037.39|3028.69|3034.34|3025.64|3037.72|3029.02|3033.62|3024.92|40
1641669250000|2022-01-08 19:14:10|3034.82|3026.12|3037.02|3028.32|3037.02|3028.32|3034.82|3026.12|39
1641669260000|2022-01-08 19:14:20|3037.24|3028.54|3036.35|3027.65|3037.31|3028.61|3035.23|3026.53|40
1641669270000|2022-01-08 19:14:30|3036.24|3027.54|3040.96|3032.26|3040.96|3032.26|3036.21|3027.51|39
1641669280000|2022-01-08 19:14:40|3040.98|3032.28|3045.94|3037.24|3045.98|3037.28|3040.98|3032.28|38
1641669290000|2022-01-08 19:14:50|3045.91|3037.21|3042.31|3033.61|3046.02|3037.32|3042.06|3033.36|39
1641669300000|2022-01-08 19:15:00|3042.44|3033.74|3043.61|3034.91|3045.45|3036.75|3042.44|3033.74|40
1641669310000|2022-01-08 19:15:10|3043.58|3034.88|3044.27|3035.57|3044.72|3036.02|3042.59|3033.89|37
1641669320000|2022-01-08 19:15:20|3044.31|3035.61|3046.54|3037.84|3046.54|3037.84|3044.26|3035.56|38
1641669330000|2022-01-08 19:15:30|3046.44|3037.74|3044.15|3035.45|3046.44|3037.74|3044.15|3035.45|37
1641669340000|2022-01-08 19:15:40|3044.14|3035.44|3041.76|3033.06|3044.14|3035.44|3041.27|3032.57|37
1641669350000|2022-01-08 19:15:50|3041.81|3033.11|3039.23|3030.53|3041.9|3033.2|3038.65|3029.95|39
1641669360000|2022-01-08 19:16:00|3039.29|3030.59|3039.52|3030.82|3040.19|3031.49|3038.84|3030.14|40
1641669370000|2022-01-08 19:16:10|3039.44|3030.74|3039.69|3030.99|3039.69|3030.99|3038.69|3029.99|36
1641669380000|2022-01-08 19:16:20|3039.68|3030.98|3043.76|3035.06|3043.82|3035.12|3039.46|3030.76|36
1641669390000|2022-01-08 19:16:30|3043.77|3035.07|3044.73|3036.03|3044.79|3036.09|3043.74|3035.04|38
1641669400000|2022-01-08 19:16:40|3044.78|3036.08|3043.08|3034.38|3044.79|3036.09|3043.08|3034.38|38
1641669410000|2022-01-08 19:16:50|3042.37|3033.67|3040.11|3031.41|3042.65|3033.95|3039.97|3031.27|39
1641669420000|2022-01-08 19:17:00|3040.08|3031.38|3039.64|3030.94|3040.68|3031.98|3038.91|3030.21|39
1641669430000|2022-01-08 19:17:10|3039.74|3031.04|3038.87|3030.17|3039.78|3031.08|3038.87|3030.17|39
1641669440000|2022-01-08 19:17:20|3038.9|3030.2|3035.82|3027.12|3039.58|3030.88|3035.82|3027.12|40
1641669450000|2022-01-08 19:17:30|3035.9|3027.2|3034.54|3025.84|3036.04|3027.34|3034.08|3025.38|40
1641669460000|2022-01-08 19:17:40|3034.52|3025.82|3035.85|3027.15|3036.94|3028.24|3034.52|3025.82|36
1641669470000|2022-01-08 19:17:50|3035.81|3027.11|3034.66|3025.96|3036.08|3027.38|3034.66|3025.96|36
1641669480000|2022-01-08 19:18:00|3034.52|3025.82|3035.24|3026.54|3035.28|3026.58|3033.65|3024.95|38
1641669490000|2022-01-08 19:18:10|3035.3|3026.6|3035.12|3026.42|3035.72|3027.02|3034.65|3025.95|39
1641669500000|2022-01-08 19:18:20|3034.91|3026.21|3030.96|3022.26|3034.91|3026.21|3030.96|3022.26|38
1641669510000|2022-01-08 19:18:30|3030.83|3022.13|3032.54|3023.84|3032.54|3023.84|3030.7|3022|36
1641669520000|2022-01-08 19:18:40|3032.47|3023.77|3033.54|3024.84|3033.54|3024.84|3032.41|3023.71|35
1641669530000|2022-01-08 19:18:50|3033.35|3024.65|3034.34|3025.64|3035.19|3026.49|3033.35|3024.65|33
1641669540000|2022-01-08 19:19:00|3034.38|3025.68|3029.84|3021.14|3035.3|3026.6|3029.84|3021.14|39
1641669550000|2022-01-08 19:19:10|3029.82|3021.12|3027.44|3018.74|3031.35|3022.65|3027.44|3018.74|39
1641669560000|2022-01-08 19:19:20|3027.24|3018.54|3022.14|3013.44|3027.29|3018.59|3021.08|3012.38|39
1641669570000|2022-01-08 19:19:30|3021.75|3013.05|3018.38|3009.68|3022.59|3013.89|3017.99|3009.29|39
1641669580000|2022-01-08 19:19:40|3018.46|3009.76|3020.01|3011.31|3020.07|3011.37|3018.46|3009.76|35
1641669590000|2022-01-08 19:19:50|3019.97|3011.27|3018.27|3009.57|3019.97|3011.27|3018.27|3009.57|38
1641669600000|2022-01-08 19:20:00|3017.82|3009.12|3015.52|3006.82|3017.82|3009.12|3014.07|3005.37|40
1641669610000|2022-01-08 19:20:10|3015.98|3007.28|3018.13|3009.43|3018.49|3009.79|3015.98|3007.28|38
1641669620000|2022-01-08 19:20:20|3018.1|3009.4|3018.76|3010.06|3019.74|3011.04|3017.75|3009.05|40
1641669630000|2022-01-08 19:20:30|3018.73|3010.03|3018.51|3009.81|3019.69|3010.99|3018.51|3009.81|37
1641669640000|2022-01-08 19:20:40|3018.43|3009.73|3016.59|3007.89|3018.65|3009.95|3016.59|3007.89|39
1641669650000|2022-01-08 19:20:50|3016.51|3007.81|3015.79|3007.09|3016.53|3007.83|3015.55|3006.85|37
1641669660000|2022-01-08 19:21:00|3015.54|3006.84|3015.59|3006.89|3017.88|3009.18|3015.01|3006.31|38
1641669670000|2022-01-08 19:21:10|3015.64|3006.94|3016.15|3007.45|3016.92|3008.22|3015.64|3006.94|36
1641669680000|2022-01-08 19:21:20|3015.98|3007.28|3014.78|3006.08|3017.33|3008.63|3014.78|3006.08|32
1641669690000|2022-01-08 19:21:30|3014.62|3005.92|3014.24|3005.54|3014.62|3005.92|3013.54|3004.84|38
1641669700000|2022-01-08 19:21:40|3014.47|3005.77|3015.95|3007.25|3015.95|3007.25|3014.47|3005.77|35
1641669710000|2022-01-08 19:21:50|3016.27|3007.57|3015.97|3007.27|3017.06|3008.36|3015.97|3007.27|38
1641669720000|2022-01-08 19:22:00|3015.86|3007.16|3018.42|3009.72|3018.63|3009.93|3015.57|3006.87|35
1641669730000|2022-01-08 19:22:10|3018.41|3009.71|3015.81|3007.11|3019.07|3010.37|3015.81|3007.11|38
1641669740000|2022-01-08 19:22:20|3015.85|3007.15|3015.43|3006.73|3016.98|3008.28|3015.43|3006.73|36
1641669750000|2022-01-08 19:22:30|3015.23|3006.53|3013.47|3004.77|3015.31|3006.61|3013.23|3004.53|39
1641669760000|2022-01-08 19:22:40|3013.43|3004.73|3011.1|3002.4|3013.78|3005.08|3011.1|3002.4|40
1641669770000|2022-01-08 19:22:50|3010.49|3001.79|3007.97|2999.27|3010.49|3001.79|3007.37|2998.67|38
1641669780000|2022-01-08 19:23:00|3008.16|2999.46|3007.94|2999.24|3010.09|3001.39|3007.9|2999.2|39
1641669790000|2022-01-08 19:23:10|3007.96|2999.26|3006.72|2998.02|3008.71|3000.01|3006.59|2997.89|39
1641669800000|2022-01-08 19:23:20|3006.75|2998.05|3006.23|2997.53|3006.75|2998.05|3005.85|2997.15|39
1641669810000|2022-01-08 19:23:30|3006.19|2997.49|3009.56|3000.86|3009.56|3000.86|3006.19|2997.49|38
1641669820000|2022-01-08 19:23:40|3009.49|3000.79|3008|2999.3|3009.84|3001.14|3007.86|2999.16|40
1641669830000|2022-01-08 19:23:50|3007.91|2999.21|3008.42|2999.72|3008.51|2999.81|3007.03|2998.33|37
1641669840000|2022-01-08 19:24:00|3008.23|2999.53|3007.64|2998.94|3008.41|2999.71|3006.57|2997.87|37
1641669850000|2022-01-08 19:24:10|3007.94|2999.24|3008.64|2999.94|3009.89|3001.19|3007.94|2999.24|35
1641669860000|2022-01-08 19:24:20|3008.66|2999.96|3007.44|2998.74|3008.72|3000.02|3006.22|2997.52|38
1641669870000|2022-01-08 19:24:30|3007.43|2998.73|3005.88|2997.18|3007.43|2998.73|3005.06|2996.36|33
1641669880000|2022-01-08 19:24:40|3005.87|2997.17|3008.47|2999.77|3008.51|2999.81|3005.87|2997.17|38
1641669890000|2022-01-08 19:24:50|3008.43|2999.73|3006.2|2997.5|3008.43|2999.73|3005.7|2997|36
1641669900000|2022-01-08 19:25:00|3006.16|2997.46|3010.44|3001.74|3010.45|3001.75|3005.64|2996.94|40
1641669910000|2022-01-08 19:25:10|3010.45|3001.75|3008.07|2999.37|3010.45|3001.75|3006.34|2997.64|39
1641669920000|2022-01-08 19:25:20|3008.02|2999.32|3008.22|2999.52|3010.35|3001.65|3007.94|2999.24|39
1641669930000|2022-01-08 19:25:30|3008.16|2999.46|3007.09|2998.39|3009.27|3000.57|3007.09|2998.39|38
1641669940000|2022-01-08 19:25:40|3007.12|2998.42|3006.77|2998.07|3007.54|2998.84|3006.57|2997.87|37
1641669950000|2022-01-08 19:25:50|3006.58|2997.88|3006.17|2997.47|3007.32|2998.62|3006.03|2997.33|39
1641669960000|2022-01-08 19:26:00|3006.19|2997.49|3011.51|3002.81|3011.85|3003.15|3006.19|2997.49|38
1641669970000|2022-01-08 19:26:10|3011.48|3002.78|3010.64|3001.94|3011.48|3002.78|3008.48|2999.78|37
1641669980000|2022-01-08 19:26:20|3010.93|3002.23|3018.04|3009.34|3018.2|3009.5|3010.93|3002.23|40
1641669990000|2022-01-08 19:26:30|3017.85|3009.15|3019.8|3011.1|3020.43|3011.73|3017.5|3008.8|39
1641670000000|2022-01-08 19:26:40|3019.78|3011.08|3022.63|3013.93|3023.79|3015.09|3019.68|3010.98|40
1641670010000|2022-01-08 19:26:50|3022.52|3013.82|3022.28|3013.58|3023.12|3014.42|3021.64|3012.94|39
1641670020000|2022-01-08 19:27:00|3022.22|3013.52|3023.6|3014.9|3024.01|3015.31|3020.38|3011.68|39
1641670030000|2022-01-08 19:27:10|3023.61|3014.91|3024.28|3015.58|3024.66|3015.96|3023.4|3014.7|39
1641670040000|2022-01-08 19:27:20|3024.36|3015.66|3026.15|3017.45|3026.4|3017.7|3024.3|3015.6|39
1641670050000|2022-01-08 19:27:30|3026.1|3017.4|3024.05|3015.35|3026.2|3017.5|3023.41|3014.71|36
1641670060000|2022-01-08 19:27:40|3024.06|3015.36|3021.88|3013.18|3024.06|3015.36|3021.54|3012.84|37
1641670070000|2022-01-08 19:27:50|3021.52|3012.82|3020.17|3011.47|3022.52|3013.82|3020.17|3011.47|38
1641670080000|2022-01-08 19:28:00|3020.16|3011.46|3020.43|3011.73|3021.42|3012.72|3020.15|3011.45|37
1641670090000|2022-01-08 19:28:10|3020.54|3011.84|3022.73|3014.03|3022.73|3014.03|3019.89|3011.19|40
1641670100000|2022-01-08 19:28:20|3022.67|3013.97|3023.07|3014.37|3023.95|3015.25|3022.25|3013.55|39
1641670110000|2022-01-08 19:28:30|3023.16|3014.46|3023.49|3014.79|3023.49|3014.79|3021.43|3012.73|35
1641670120000|2022-01-08 19:28:40|3023.64|3014.94|3026.43|3017.73|3026.43|3017.73|3023.58|3014.88|38
1641670130000|2022-01-08 19:28:50|3026.47|3017.77|3027.01|3018.31|3027.01|3018.31|3025.71|3017.01|35
1641670140000|2022-01-08 19:29:00|3027.14|3018.44|3027.85|3019.15|3028.52|3019.82|3027.04|3018.34|37
1641670150000|2022-01-08 19:29:10|3027.86|3019.16|3026.09|3017.39|3028.99|3020.29|3026.09|3017.39|37
1641670160000|2022-01-08 19:29:20|3025.84|3017.14|3028.19|3019.49|3028.63|3019.93|3025.81|3017.11|37
1641670170000|2022-01-08 19:29:30|3028.18|3019.48|3027.74|3019.04|3028.41|3019.71|3026.42|3017.72|38
1641670180000|2022-01-08 19:29:40|3027.85|3019.15|3027.82|3019.12|3029.24|3020.54|3027.59|3018.89|38
1641670190000|2022-01-08 19:29:50|3027.9|3019.2|3023.99|3015.29|3027.9|3019.2|3023.9|3015.2|40
1641670200000|2022-01-08 19:30:00|3023.83|3015.13|3023.26|3014.56|3023.83|3015.13|3020.88|3012.18|38
1641670210000|2022-01-08 19:30:10|3023.95|3015.25|3028.18|3019.48|3028.53|3019.83|3023.95|3015.25|39
1641670220000|2022-01-08 19:30:20|3028.2|3019.5|3029.96|3021.26|3031.16|3022.46|3028.01|3019.31|39
1641670230000|2022-01-08 19:30:30|3029.91|3021.21|3029.58|3020.88|3029.99|3021.29|3028.5|3019.8|35
1641670240000|2022-01-08 19:30:40|3029.54|3020.84|3030.04|3021.34|3030.75|3022.05|3029.07|3020.37|37
1641670250000|2022-01-08 19:30:50|3030.03|3021.33|3029.7|3021|3030.14|3021.44|3028|3019.3|38
1641670260000|2022-01-08 19:31:00|3029.75|3021.05|3029.39|3020.69|3030.13|3021.43|3028.5|3019.8|38
1641670270000|2022-01-08 19:31:10|3029.46|3020.76|3030.26|3021.56|3030.49|3021.79|3028.82|3020.12|37
1641670280000|2022-01-08 19:31:20|3030.32|3021.62|3031.3|3022.6|3031.51|3022.81|3030.23|3021.53|32
1641670290000|2022-01-08 19:31:30|3031.34|3022.64|3029.99|3021.29|3031.45|3022.75|3029.67|3020.97|38
1641670300000|2022-01-08 19:31:40|3030.01|3021.31|3028.18|3019.48|3030.01|3021.31|3027.83|3019.13|39
1641670310000|2022-01-08 19:31:50|3028.06|3019.36|3029.2|3020.5|3029.73|3021.03|3028.06|3019.36|37
1641670320000|2022-01-08 19:32:00|3029.04|3020.34|3024.27|3015.57|3029.04|3020.34|3024.27|3015.57|37
1641670330000|2022-01-08 19:32:10|3024.17|3015.47|3026.61|3017.91|3026.61|3017.91|3022.65|3013.95|39
1641670340000|2022-01-08 19:32:20|3026.82|3018.12|3024.62|3015.92|3027.33|3018.63|3024.29|3015.59|38
1641670350000|2022-01-08 19:32:30|3024.9|3016.2|3022.11|3013.41|3025.18|3016.48|3022.05|3013.35|38
1641670360000|2022-01-08 19:32:40|3022.13|3013.43|3024.32|3015.62|3025.16|3016.46|3022.07|3013.37|36
1641670370000|2022-01-08 19:32:50|3024.26|3015.56|3024.87|3016.17|3024.87|3016.17|3022.44|3013.74|38
1641670380000|2022-01-08 19:33:00|3024.89|3016.19|3022.18|3013.48|3024.92|3016.22|3022.11|3013.41|37
1641670390000|2022-01-08 19:33:10|3022.11|3013.41|3022.78|3014.08|3022.78|3014.08|3021.24|3012.54|40
1641670400000|2022-01-08 19:33:20|3022.87|3014.17|3021.65|3012.95|3022.87|3014.17|3021.41|3012.71|36
1641670410000|2022-01-08 19:33:30|3021.64|3012.94|3026.24|3017.54|3026.58|3017.88|3021.64|3012.94|37
1641670420000|2022-01-08 19:33:40|3026.28|3017.58|3027.07|3018.37|3027.63|3018.93|3026.26|3017.56|37
1641670430000|2022-01-08 19:33:50|3027.06|3018.36|3026.84|3018.14|3027.36|3018.66|3026.49|3017.79|37
1641670440000|2022-01-08 19:34:00|3026.82|3018.12|3027.81|3019.11|3028.33|3019.63|3026.82|3018.12|37
1641670450000|2022-01-08 19:34:10|3027.74|3019.04|3030.7|3022|3030.71|3022.01|3027.62|3018.92|39
1641670460000|2022-01-08 19:34:20|3030.66|3021.96|3033.86|3025.16|3033.9|3025.2|3030.54|3021.84|34
1641670470000|2022-01-08 19:34:30|3033.75|3025.05|3035.6|3026.9|3036.6|3027.9|3033.75|3025.05|39
1641670480000|2022-01-08 19:34:40|3035.62|3026.92|3036.59|3027.89|3037.51|3028.81|3035.62|3026.92|36
1641670490000|2022-01-08 19:34:50|3036.52|3027.82|3036.86|3028.16|3036.86|3028.16|3034.98|3026.28|40
1641670500000|2022-01-08 19:35:00|3036.88|3028.18|3037.66|3028.96|3037.66|3028.96|3035.79|3027.09|39
1641670510000|2022-01-08 19:35:10|3037.71|3029.01|3038.3|3029.6|3039.39|3030.69|3037.71|3029.01|36
1641670520000|2022-01-08 19:35:20|3038.26|3029.56|3039.1|3030.4|3039.39|3030.69|3038.26|3029.56|34
1641670530000|2022-01-08 19:35:30|3039.13|3030.43|3040.55|3031.85|3041.13|3032.43|3039.13|3030.43|37
1641670540000|2022-01-08 19:35:40|3040.57|3031.87|3040.57|3031.87|3041.19|3032.49|3040.35|3031.65|37
1641670550000|2022-01-08 19:35:50|3040.65|3031.95|3040.75|3032.05|3041.57|3032.87|3040.17|3031.47|36
1641670560000|2022-01-08 19:36:00|3040.88|3032.18|3041.5|3032.8|3041.69|3032.99|3040.77|3032.07|31
1641670570000|2022-01-08 19:36:10|3041.46|3032.76|3038.78|3030.08|3041.46|3032.76|3038.58|3029.88|37
1641670580000|2022-01-08 19:36:20|3038.86|3030.16|3038.59|3029.89|3039.4|3030.7|3036.27|3027.57|39
1641670590000|2022-01-08 19:36:30|3038.6|3029.9|3039.21|3030.51|3039.97|3031.27|3038.49|3029.79|33
1641670600000|2022-01-08 19:36:40|3039.15|3030.45|3037.56|3028.86|3039.92|3031.22|3037.5|3028.8|37
1641670610000|2022-01-08 19:36:50|3037.53|3028.83|3037.58|3028.88|3038.15|3029.45|3037.27|3028.57|36
1641670620000|2022-01-08 19:37:00|3037.61|3028.91|3035.5|3026.8|3037.61|3028.91|3034.88|3026.18|36
1641670630000|2022-01-08 19:37:10|3035.47|3026.77|3039.12|3030.42|3039.12|3030.42|3035.37|3026.67|35
1641670640000|2022-01-08 19:37:20|3039.17|3030.47|3039.06|3030.36|3039.39|3030.69|3038.42|3029.72|35
1641670650000|2022-01-08 19:37:30|3039|3030.3|3041.14|3032.44|3041.14|3032.44|3039|3030.3|36
1641670660000|2022-01-08 19:37:40|3041.02|3032.32|3044.01|3035.31|3044.16|3035.46|3041.02|3032.32|39
1641670670000|2022-01-08 19:37:50|3043.98|3035.28|3042.22|3033.52|3044.38|3035.68|3041.92|3033.22|38
1641670680000|2022-01-08 19:38:00|3042.23|3033.53|3041.72|3033.02|3042.57|3033.87|3040.48|3031.78|37
1641670690000|2022-01-08 19:38:10|3041.75|3033.05|3042.75|3034.05|3042.91|3034.21|3041.66|3032.96|35
1641670700000|2022-01-08 19:38:20|3042.69|3033.99|3040|3031.3|3042.69|3033.99|3040|3031.3|40
1641670710000|2022-01-08 19:38:30|3039.99|3031.29|3042.91|3034.21|3042.96|3034.26|3039.99|3031.29|38
1641670720000|2022-01-08 19:38:40|3042.94|3034.24|3040.68|3031.98|3043.43|3034.73|3040.68|3031.98|38
1641670730000|2022-01-08 19:38:50|3040.69|3031.99|3039.05|3030.35|3040.69|3031.99|3039.05|3030.35|39
1641670740000|2022-01-08 19:39:00|3038.89|3030.19|3036.28|3027.58|3038.94|3030.24|3035.84|3027.14|40
1641670750000|2022-01-08 19:39:10|3036.2|3027.5|3035.06|3026.36|3037|3028.3|3035.06|3026.36|40
1641670760000|2022-01-08 19:39:20|3035.16|3026.46|3035.16|3026.46|3035.54|3026.84|3033.25|3024.55|39
1641670770000|2022-01-08 19:39:30|3035.19|3026.49|3032.77|3024.07|3035.62|3026.92|3032.6|3023.9|36
1641670780000|2022-01-08 19:39:40|3032.62|3023.92|3032.29|3023.59|3033.04|3024.34|3032.14|3023.44|40
1641670790000|2022-01-08 19:39:50|3032.25|3023.55|3030.64|3021.94|3032.29|3023.59|3030.49|3021.79|35
1641670800000|2022-01-08 19:40:00|3030.55|3021.85|3031.58|3022.88|3031.8|3023.1|3029.27|3020.57|39
1641670810000|2022-01-08 19:40:10|3031.59|3022.89|3032.22|3023.52|3033.02|3024.32|3031.02|3022.32|37
1641670820000|2022-01-08 19:40:20|3032.14|3023.44|3027.98|3019.28|3032.14|3023.44|3027.98|3019.28|40
1641670830000|2022-01-08 19:40:30|3027.89|3019.19|3028.07|3019.37|3028.14|3019.44|3026.51|3017.81|38
1641670840000|2022-01-08 19:40:40|3028.08|3019.38|3029.17|3020.47|3029.95|3021.25|3027.97|3019.27|32
1641670850000|2022-01-08 19:40:50|3029.03|3020.33|3031.91|3023.21|3031.91|3023.21|3029.03|3020.33|34
1641670860000|2022-01-08 19:41:00|3032.08|3023.38|3031.69|3022.99|3032.9|3024.2|3031.62|3022.92|37
1641670870000|2022-01-08 19:41:10|3031.62|3022.92|3030.64|3021.94|3031.62|3022.92|3029.97|3021.27|39
1641670880000|2022-01-08 19:41:20|3030.67|3021.97|3032.31|3023.61|3032.54|3023.84|3030.64|3021.94|38
1641670890000|2022-01-08 19:41:30|3032.39|3023.69|3034.16|3025.46|3034.22|3025.52|3032.33|3023.63|35
1641670900000|2022-01-08 19:41:40|3033.85|3025.15|3035.42|3026.72|3035.68|3026.98|3033.04|3024.34|40
1641670910000|2022-01-08 19:41:50|3035.55|3026.85|3037.59|3028.89|3037.59|3028.89|3035.55|3026.85|38
1641670920000|2022-01-08 19:42:00|3037.57|3028.87|3037.14|3028.44|3038.15|3029.45|3036.1|3027.4|36
1641670930000|2022-01-08 19:42:10|3037.19|3028.49|3035.87|3027.17|3037.84|3029.14|3035.87|3027.17|37
1641670940000|2022-01-08 19:42:20|3035.88|3027.18|3035.77|3027.07|3035.88|3027.18|3033.9|3025.2|38
1641670950000|2022-01-08 19:42:30|3035.99|3027.29|3034.52|3025.82|3036.16|3027.46|3034.52|3025.82|37
1641670960000|2022-01-08 19:42:40|3034.53|3025.83|3032.52|3023.82|3034.92|3026.22|3032.46|3023.76|38
1641670970000|2022-01-08 19:42:50|3032.6|3023.9|3033.23|3024.53|3033.39|3024.69|3032.6|3023.9|34
1641670980000|2022-01-08 19:43:00|3033.22|3024.52|3030.71|3022.01|3033.24|3024.54|3030.71|3022.01|35
1641670990000|2022-01-08 19:43:10|3030.67|3021.97|3031.27|3022.57|3031.57|3022.87|3030.67|3021.97|35
1641671000000|2022-01-08 19:43:20|3031.28|3022.58|3030.86|3022.16|3031.35|3022.65|3030.79|3022.09|28
1641671010000|2022-01-08 19:43:30|3030.82|3022.12|3030.97|3022.27|3031|3022.3|3030.33|3021.63|31
1641671020000|2022-01-08 19:43:40|3030.55|3021.85|3030.1|3021.4|3030.99|3022.29|3029.83|3021.13|35
1641671030000|2022-01-08 19:43:50|3030.15|3021.45|3029.34|3020.64|3030.32|3021.62|3029.34|3020.64|33
1641671040000|2022-01-08 19:44:00|3029.14|3020.44|3028.94|3020.24|3029.15|3020.45|3027.88|3019.18|35
1641671050000|2022-01-08 19:44:10|3029.18|3020.48|3029.49|3020.79|3030.62|3021.92|3029.13|3020.43|39
1641671060000|2022-01-08 19:44:20|3029.25|3020.55|3024.65|3015.95|3029.26|3020.56|3024.65|3015.95|40
1641671070000|2022-01-08 19:44:30|3024.49|3015.79|3019.72|3011.02|3024.76|3016.06|3019.4|3010.7|40
1641671080000|2022-01-08 19:44:40|3020.25|3011.55|3020.17|3011.47|3021.08|3012.38|3020.17|3011.47|29
1641671090000|2022-01-08 19:44:50|3020.19|3011.49|3020.92|3012.22|3021.43|3012.73|3019.96|3011.26|31
1641671100000|2022-01-08 19:45:00|3021.01|3012.31|3021.73|3013.03|3024.99|3016.29|3021.01|3012.31|40
1641671110000|2022-01-08 19:45:10|3021.55|3012.85|3024.14|3015.44|3024.56|3015.86|3021.44|3012.74|35
1641671120000|2022-01-08 19:45:20|3024.12|3015.42|3021.28|3012.58|3024.28|3015.58|3021.28|3012.58|39
1641671130000|2022-01-08 19:45:30|3021.15|3012.45|3021.41|3012.71|3022.17|3013.47|3020.89|3012.19|37
1641671140000|2022-01-08 19:45:40|3021.74|3013.04|3020.81|3012.11|3022.66|3013.96|3020.81|3012.11|39
1641671150000|2022-01-08 19:45:50|3020.83|3012.13|3019.94|3011.24|3021.59|3012.89|3019.84|3011.14|35
1641671160000|2022-01-08 19:46:00|3019.97|3011.27|3017.82|3009.12|3019.97|3011.27|3016.37|3007.67|40
1641671170000|2022-01-08 19:46:10|3018.05|3009.35|3017.18|3008.48|3018.05|3009.35|3016.29|3007.59|38
1641671180000|2022-01-08 19:46:20|3017.14|3008.44|3016.21|3007.51|3017.14|3008.44|3016.03|3007.33|39
1641671190000|2022-01-08 19:46:30|3016.22|3007.52|3014.61|3005.91|3016.26|3007.56|3014.61|3005.91|38
1641671200000|2022-01-08 19:46:40|3014.72|3006.02|3015.78|3007.08|3016.01|3007.31|3014.72|3006.02|35
1641671210000|2022-01-08 19:46:50|3015.8|3007.1|3016.22|3007.52|3016.24|3007.54|3015.73|3007.03|30
1641671220000|2022-01-08 19:47:00|3016.21|3007.51|3017.2|3008.5|3018.58|3009.88|3016.21|3007.51|38
1641671230000|2022-01-08 19:47:10|3017.27|3008.57|3018.42|3009.72|3018.51|3009.81|3017.24|3008.54|34
1641671240000|2022-01-08 19:47:20|3018.51|3009.81|3017.84|3009.14|3020.2|3011.5|3017.84|3009.14|37
1641671250000|2022-01-08 19:47:30|3017.87|3009.17|3015.76|3007.06|3017.87|3009.17|3015.76|3007.06|36
1641671260000|2022-01-08 19:47:40|3015.74|3007.04|3018.65|3009.95|3018.68|3009.98|3015.74|3007.04|38
1641671270000|2022-01-08 19:47:50|3018.7|3010|3019.26|3010.56|3020.89|3012.19|3018.7|3010|38
1641671280000|2022-01-08 19:48:00|3019.3|3010.6|3017.53|3008.83|3020.82|3012.12|3017.5|3008.8|34
1641671290000|2022-01-08 19:48:10|3017.33|3008.63|3017.49|3008.79|3017.65|3008.95|3016.4|3007.7|36
1641671300000|2022-01-08 19:48:20|3017.45|3008.75|3015.35|3006.65|3017.46|3008.76|3014.86|3006.16|35
1641671310000|2022-01-08 19:48:30|3015.37|3006.67|3015.44|3006.74|3017.35|3008.65|3015.22|3006.52|40
1641671320000|2022-01-08 19:48:40|3015.59|3006.89|3016.31|3007.61|3016.31|3007.61|3015.59|3006.89|36
1641671330000|2022-01-08 19:48:50|3016.3|3007.6|3014.06|3005.36|3016.31|3007.61|3014.04|3005.34|35
1641671340000|2022-01-08 19:49:00|3014.04|3005.34|3014.12|3005.42|3014.45|3005.75|3013.77|3005.07|35
1641671350000|2022-01-08 19:49:10|3014.1|3005.4|3013.66|3004.96|3014.7|3006|3013.62|3004.92|35
1641671360000|2022-01-08 19:49:20|3013.4|3004.7|3011.26|3002.56|3013.4|3004.7|3011.26|3002.56|32
1641671370000|2022-01-08 19:49:30|3011.14|3002.44|3011.53|3002.83|3011.83|3003.13|3010.73|3002.03|37
1641671380000|2022-01-08 19:49:40|3011.65|3002.95|3013.92|3005.22|3013.92|3005.22|3011.32|3002.62|35
1641671390000|2022-01-08 19:49:50|3014|3005.3|3011.61|3002.91|3014.26|3005.56|3011.61|3002.91|37
1641671400000|2022-01-08 19:50:00|3011.66|3002.96|3011.78|3003.08|3012.6|3003.9|3011.66|3002.96|34
1641671410000|2022-01-08 19:50:10|3011.76|3003.06|3011.11|3002.41|3012.13|3003.43|3011.08|3002.38|35
1641671420000|2022-01-08 19:50:20|3011.12|3002.42|3010.6|3001.9|3011.12|3002.42|3010.2|3001.5|33
1641671430000|2022-01-08 19:50:30|3010.57|3001.87|3010.9|3002.2|3011.17|3002.47|3010.39|3001.69|33
1641671440000|2022-01-08 19:50:40|3010.84|3002.14|3014.69|3005.99|3014.72|3006.02|3010.69|3001.99|39
1641671450000|2022-01-08 19:50:50|3015.16|3006.46|3020.88|3012.18|3020.88|3012.18|3015.13|3006.43|40
1641671460000|2022-01-08 19:51:00|3020.9|3012.2|3025.15|3016.45|3025.2|3016.5|3020.87|3012.17|39
1641671470000|2022-01-08 19:51:10|3025.2|3016.5|3022.87|3014.17|3025.28|3016.58|3022.83|3014.13|38
1641671480000|2022-01-08 19:51:20|3022.77|3014.07|3020.23|3011.53|3023.15|3014.45|3020.23|3011.53|39
1641671490000|2022-01-08 19:51:30|3020.16|3011.46|3016.77|3008.07|3020.16|3011.46|3016.74|3008.04|40
1641671500000|2022-01-08 19:51:40|3016.46|3007.76|3013.75|3005.05|3016.46|3007.76|3013.75|3005.05|38
1641671510000|2022-01-08 19:51:50|3013.65|3004.95|3016.46|3007.76|3016.46|3007.76|3012.71|3004.01|38
1641671520000|2022-01-08 19:52:00|3016.61|3007.91|3016.72|3008.02|3017.54|3008.84|3013.95|3005.25|40
1641671530000|2022-01-08 19:52:10|3016.38|3007.68|3018.52|3009.82|3018.52|3009.82|3015.26|3006.56|37
1641671540000|2022-01-08 19:52:20|3018.53|3009.83|3017.79|3009.09|3019.54|3010.84|3017.79|3009.09|39
1641671550000|2022-01-08 19:52:30|3017.73|3009.03|3018.28|3009.58|3019.32|3010.62|3017.5|3008.8|38
1641671560000|2022-01-08 19:52:40|3018.57|3009.87|3018.72|3010.02|3018.86|3010.16|3018.12|3009.42|34
1641671570000|2022-01-08 19:52:50|3018.52|3009.82|3020.41|3011.71|3020.41|3011.71|3018.38|3009.68|37
1641671580000|2022-01-08 19:53:00|3020.44|3011.74|3018.51|3009.81|3020.6|3011.9|3018.23|3009.53|36
1641671590000|2022-01-08 19:53:10|3018.72|3010.02|3019.37|3010.67|3019.81|3011.11|3018.72|3010.02|36
1641671600000|2022-01-08 19:53:20|3019.35|3010.65|3019.34|3010.64|3019.64|3010.94|3019.17|3010.47|38
1641671610000|2022-01-08 19:53:30|3019.38|3010.68|3016.77|3008.07|3019.38|3010.68|3016.58|3007.88|39
1641671620000|2022-01-08 19:53:40|3016.51|3007.81|3016.82|3008.12|3016.9|3008.2|3014.79|3006.09|36
1641671630000|2022-01-08 19:53:50|3016.85|3008.15|3016.89|3008.19|3017.04|3008.34|3016.19|3007.49|39
1641671640000|2022-01-08 19:54:00|3016.92|3008.22|3016.48|3007.78|3018.32|3009.62|3016.39|3007.69|38
1641671650000|2022-01-08 19:54:10|3016.55|3007.85|3015.29|3006.59|3016.91|3008.21|3014.24|3005.54|40
1641671660000|2022-01-08 19:54:20|3015.58|3006.88|3014.44|3005.74|3016.49|3007.79|3014.44|3005.74|38
1641671670000|2022-01-08 19:54:30|3014.14|3005.44|3013.22|3004.52|3014.55|3005.85|3013.14|3004.44|39
1641671680000|2022-01-08 19:54:40|3013.33|3004.63|3014.44|3005.74|3015.04|3006.34|3013.3|3004.6|38
1641671690000|2022-01-08 19:54:50|3014.72|3006.02|3015.54|3006.84|3016.39|3007.69|3014.28|3005.58|38
1641671700000|2022-01-08 19:55:00|3015.18|3006.48|3013.37|3004.67|3015.35|3006.65|3013.37|3004.67|35
1641671710000|2022-01-08 19:55:10|3013.04|3004.34|3014.21|3005.51|3015.09|3006.39|3012.76|3004.06|34
1641671720000|2022-01-08 19:55:20|3014.22|3005.52|3015.38|3006.68|3016.1|3007.4|3014.21|3005.51|35
1641671730000|2022-01-08 19:55:30|3015.22|3006.52|3015.89|3007.19|3015.98|3007.28|3015.17|3006.47|35
1641671740000|2022-01-08 19:55:40|3015.84|3007.14|3017.5|3008.8|3017.5|3008.8|3015.73|3007.03|33
1641671750000|2022-01-08 19:55:50|3017.41|3008.71|3018.54|3009.84|3019.71|3011.01|3017.4|3008.7|34
1641671760000|2022-01-08 19:56:00|3018.3|3009.6|3017.39|3008.69|3019.01|3010.31|3016.88|3008.18|37
1641671770000|2022-01-08 19:56:10|3017.38|3008.68|3015.54|3006.84|3017.49|3008.79|3015.28|3006.58|38
1641671780000|2022-01-08 19:56:20|3015.31|3006.61|3014.34|3005.64|3015.45|3006.75|3013.88|3005.18|36
1641671790000|2022-01-08 19:56:30|3014.63|3005.93|3013.71|3005.01|3015.99|3007.29|3013.47|3004.77|38
1641671800000|2022-01-08 19:56:40|3013.66|3004.96|3024.19|3015.49|3024.19|3015.49|3013.66|3004.96|38
1641671810000|2022-01-08 19:56:50|3024.94|3016.24|3033.65|3024.95|3033.86|3025.16|3024.94|3016.24|39
1641671820000|2022-01-08 19:57:00|3033.02|3024.32|3036.52|3027.82|3036.52|3027.82|3032.69|3023.99|38
1641671830000|2022-01-08 19:57:10|3037.31|3028.61|3035.63|3026.93|3037.31|3028.61|3034.89|3026.19|38
1641671840000|2022-01-08 19:57:20|3035.33|3026.63|3037.9|3029.2|3039.07|3030.37|3034.42|3025.72|40
1641671850000|2022-01-08 19:57:30|3037.81|3029.11|3036.82|3028.12|3037.81|3029.11|3034.4|3025.7|39
1641671860000|2022-01-08 19:57:40|3036.57|3027.87|3037|3028.3|3037.07|3028.37|3035.5|3026.8|40
1641671870000|2022-01-08 19:57:50|3036.89|3028.19|3035.34|3026.64|3036.89|3028.19|3035.34|3026.64|38
1641671880000|2022-01-08 19:58:00|3035.05|3026.35|3033.6|3024.9|3035.05|3026.35|3031.55|3022.85|40
1641671890000|2022-01-08 19:58:10|3033.37|3024.67|3030.12|3021.42|3033.39|3024.69|3030.12|3021.42|40
1641671900000|2022-01-08 19:58:20|3029.62|3020.92|3028.59|3019.89|3029.62|3020.92|3026.46|3017.76|40
1641671910000|2022-01-08 19:58:30|3028.72|3020.02|3028.99|3020.29|3031.57|3022.87|3028.72|3020.02|37
1641671920000|2022-01-08 19:58:40|3028.89|3020.19|3027.86|3019.16|3029.59|3020.89|3027.8|3019.1|40
1641671930000|2022-01-08 19:58:50|3027.67|3018.97|3027.83|3019.13|3028.28|3019.58|3027.42|3018.72|40
1641671940000|2022-01-08 19:59:00|3027.8|3019.1|3030.07|3021.37|3030.55|3021.85|3027.8|3019.1|37
1641671950000|2022-01-08 19:59:10|3029.79|3021.09|3026.45|3017.75|3029.79|3021.09|3026.45|3017.75|39
1641671960000|2022-01-08 19:59:20|3026.08|3017.38|3028.1|3019.4|3028.2|3019.5|3025.34|3016.64|38
1641671970000|2022-01-08 19:59:30|3028.15|3019.45|3030.79|3022.09|3030.83|3022.13|3028.15|3019.45|40
1641671980000|2022-01-08 19:59:40|3030.71|3022.01|3030.76|3022.06|3030.82|3022.12|3030.37|3021.67|28
1641671990000|2022-01-08 19:59:50|3030.7|3022|3031.95|3023.25|3032.68|3023.98|3030.7|3022|28
1641672000000|2022-01-08 20:00:00|3031.99|3023.29|3030.77|3022.07|3031.99|3023.29|3029.32|3020.62|38
1641672010000|2022-01-08 20:00:10|3031.19|3022.49|3037.31|3028.61|3037.56|3028.86|3031.19|3022.49|39
1641672020000|2022-01-08 20:00:20|3037.25|3028.55|3041.28|3032.58|3041.28|3032.58|3036.44|3027.74|38
1641672030000|2022-01-08 20:00:30|3041.32|3032.62|3050.82|3042.12|3052.25|3043.55|3041.29|3032.59|39
1641672040000|2022-01-08 20:00:40|3051.4|3042.7|3047.17|3038.47|3051.54|3042.84|3047.17|3038.47|36
1641672050000|2022-01-08 20:00:50|3047.07|3038.37|3044.58|3035.88|3047.19|3038.49|3044.42|3035.72|38
1641672060000|2022-01-08 20:01:00|3044.78|3036.08|3048.36|3039.66|3049.7|3041|3044.6|3035.9|38
1641672070000|2022-01-08 20:01:10|3048.11|3039.41|3045.67|3036.97|3048.54|3039.84|3045.67|3036.97|39
1641672080000|2022-01-08 20:01:20|3045.69|3036.99|3049.51|3040.81|3049.84|3041.14|3044.34|3035.64|39
1641672090000|2022-01-08 20:01:30|3049.32|3040.62|3047.58|3038.88|3049.5|3040.8|3046.38|3037.68|39
1641672100000|2022-01-08 20:01:40|3047.5|3038.8|3046.73|3038.03|3048.36|3039.66|3046.15|3037.45|38
1641672110000|2022-01-08 20:01:50|3046.75|3038.05|3047.86|3039.16|3048.25|3039.55|3045.99|3037.29|37
1641672120000|2022-01-08 20:02:00|3047.61|3038.91|3046.66|3037.96|3047.77|3039.07|3045.55|3036.85|38
1641672130000|2022-01-08 20:02:10|3046.71|3038.01|3043.87|3035.17|3046.92|3038.22|3043.47|3034.77|40
1641672140000|2022-01-08 20:02:20|3043.92|3035.22|3040.32|3031.62|3045.01|3036.31|3040.32|3031.62|37
1641672150000|2022-01-08 20:02:30|3039.72|3031.02|3042.23|3033.53|3042.23|3033.53|3039.31|3030.61|38
1641672160000|2022-01-08 20:02:40|3042.44|3033.74|3044.2|3035.5|3044.72|3036.02|3042.13|3033.43|40
1641672170000|2022-01-08 20:02:50|3044.09|3035.39|3044.9|3036.2|3045.24|3036.54|3042.93|3034.23|37
1641672180000|2022-01-08 20:03:00|3044.44|3035.74|3042.81|3034.11|3044.44|3035.74|3041.77|3033.07|37
1641672190000|2022-01-08 20:03:10|3042.84|3034.14|3043.56|3034.86|3043.72|3035.02|3042.65|3033.95|37
1641672200000|2022-01-08 20:03:20|3043.54|3034.84|3043.71|3035.01|3044.51|3035.81|3043.42|3034.72|36
1641672210000|2022-01-08 20:03:30|3043.78|3035.08|3043.52|3034.82|3043.8|3035.1|3042.05|3033.35|39
1641672220000|2022-01-08 20:03:40|3043.53|3034.83|3044.1|3035.4|3044.18|3035.48|3043.26|3034.56|33
1641672230000|2022-01-08 20:03:50|3044.09|3035.39|3042.8|3034.1|3044.09|3035.39|3042.64|3033.94|36
1641672240000|2022-01-08 20:04:00|3042.81|3034.11|3044.35|3035.65|3044.36|3035.66|3042.21|3033.51|36
1641672250000|2022-01-08 20:04:10|3044.32|3035.62|3042.2|3033.5|3044.37|3035.67|3042.2|3033.5|37
1641672260000|2022-01-08 20:04:20|3042.19|3033.49|3040.62|3031.92|3042.2|3033.5|3040.54|3031.84|33
1641672270000|2022-01-08 20:04:30|3040.52|3031.82|3040.77|3032.07|3040.77|3032.07|3039.74|3031.04|35
1641672280000|2022-01-08 20:04:40|3041.21|3032.51|3041.19|3032.49|3041.47|3032.77|3040.86|3032.16|36
1641672290000|2022-01-08 20:04:50|3041.18|3032.48|3038.98|3030.28|3041.75|3033.05|3038.84|3030.14|38
1641672300000|2022-01-08 20:05:00|3038.9|3030.2|3039.05|3030.35|3039.35|3030.65|3038.34|3029.64|37
1641672310000|2022-01-08 20:05:10|3038.76|3030.06|3036.87|3028.17|3039.21|3030.51|3036.87|3028.17|37
1641672320000|2022-01-08 20:05:20|3036.82|3028.12|3038.82|3030.12|3038.85|3030.15|3036.45|3027.75|36
1641672330000|2022-01-08 20:05:30|3038.56|3029.86|3033.94|3025.24|3038.56|3029.86|3032.86|3024.16|39
1641672340000|2022-01-08 20:05:40|3033.97|3025.27|3034.67|3025.97|3035.03|3026.33|3033.31|3024.61|38
1641672350000|2022-01-08 20:05:50|3034.19|3025.49|3032.97|3024.27|3034.94|3026.24|3032.89|3024.19|39
1641672360000|2022-01-08 20:06:00|3033.23|3024.53|3028.23|3019.53|3033.29|3024.59|3028.07|3019.37|37
1641672370000|2022-01-08 20:06:10|3028.25|3019.55|3027.01|3018.31|3029.12|3020.42|3026.82|3018.12|39
1641672380000|2022-01-08 20:06:20|3026.83|3018.13|3027.71|3019.01|3027.71|3019.01|3026.16|3017.46|36
1641672390000|2022-01-08 20:06:30|3027.77|3019.07|3028.07|3019.37|3028.8|3020.1|3027.34|3018.64|37
1641672400000|2022-01-08 20:06:40|3027.59|3018.89|3027.01|3018.31|3027.59|3018.89|3026.62|3017.92|39
1641672410000|2022-01-08 20:06:50|3026.97|3018.27|3024.47|3015.77|3026.97|3018.27|3024.42|3015.72|39
1641672420000|2022-01-08 20:07:00|3024.26|3015.56|3024.38|3015.68|3025.24|3016.54|3024.26|3015.56|34
1641672430000|2022-01-08 20:07:10|3024.4|3015.7|3023|3014.3|3024.78|3016.08|3022.6|3013.9|32
1641672440000|2022-01-08 20:07:20|3023.23|3014.53|3024.07|3015.37|3024.7|3016|3023.22|3014.52|36
1641672450000|2022-01-08 20:07:30|3024|3015.3|3025.15|3016.45|3025.16|3016.46|3024|3015.3|31
1641672460000|2022-01-08 20:07:40|3025.16|3016.46|3022.39|3013.69|3025.19|3016.49|3022.39|3013.69|35
1641672470000|2022-01-08 20:07:50|3022.38|3013.68|3019.99|3011.29|3022.84|3014.14|3019.99|3011.29|34
1641672480000|2022-01-08 20:08:00|3020.13|3011.43|3020.6|3011.9|3020.72|3012.02|3020.13|3011.43|37
1641672490000|2022-01-08 20:08:10|3020.61|3011.91|3020.97|3012.27|3021.94|3013.24|3020.44|3011.74|37
1641672500000|2022-01-08 20:08:20|3021.08|3012.38|3019.17|3010.47|3021.4|3012.7|3019.17|3010.47|38
1641672510000|2022-01-08 20:08:30|3019.05|3010.35|3019.78|3011.08|3019.87|3011.17|3018.51|3009.81|33
1641672520000|2022-01-08 20:08:40|3019.8|3011.1|3018.54|3009.84|3019.85|3011.15|3018.53|3009.83|33
1641672530000|2022-01-08 20:08:50|3018.37|3009.67|3020.06|3011.36|3020.06|3011.36|3018.12|3009.42|35
1641672540000|2022-01-08 20:09:00|3020.22|3011.52|3022.06|3013.36|3022.18|3013.48|3020.22|3011.52|38
1641672550000|2022-01-08 20:09:10|3022.24|3013.54|3024.21|3015.51|3024.26|3015.56|3022.02|3013.32|38
1641672560000|2022-01-08 20:09:20|3023.58|3014.88|3021.91|3013.21|3023.98|3015.28|3020.9|3012.2|39
1641672570000|2022-01-08 20:09:30|3022.34|3013.64|3022.91|3014.21|3023.2|3014.5|3022.34|3013.64|36
1641672580000|2022-01-08 20:09:40|3023.03|3014.33|3025|3016.3|3025|3016.3|3023.03|3014.33|33
1641672590000|2022-01-08 20:09:50|3025.15|3016.45|3026.81|3018.11|3027.7|3019|3025.15|3016.45|36
1641672600000|2022-01-08 20:10:00|3026.67|3017.97|3026.7|3018|3027.04|3018.34|3026.14|3017.44|36
1641672610000|2022-01-08 20:10:10|3026.79|3018.09|3023.28|3014.58|3026.86|3018.16|3023.27|3014.57|35
1641672620000|2022-01-08 20:10:20|3023.26|3014.56|3024.13|3015.43|3025|3016.3|3023.26|3014.56|39
1641672630000|2022-01-08 20:10:30|3023.67|3014.97|3024.01|3015.31|3024.78|3016.08|3023.62|3014.92|38
1641672640000|2022-01-08 20:10:40|3024.03|3015.33|3020.28|3011.58|3024.3|3015.6|3020.28|3011.58|40
1641672650000|2022-01-08 20:10:50|3020.63|3011.93|3021.89|3013.19|3021.97|3013.27|3020.63|3011.93|38
1641672660000|2022-01-08 20:11:00|3021.78|3013.08|3020.13|3011.43|3022|3013.3|3020.13|3011.43|37
1641672670000|2022-01-08 20:11:10|3020.16|3011.46|3019.22|3010.52|3020.2|3011.5|3018.14|3009.44|33
1641672680000|2022-01-08 20:11:20|3019.39|3010.69|3018.4|3009.7|3020.38|3011.68|3018.4|3009.7|38
1641672690000|2022-01-08 20:11:30|3018.55|3009.85|3018.51|3009.81|3019|3010.3|3018.27|3009.57|38
1641672700000|2022-01-08 20:11:40|3018.5|3009.8|3018.4|3009.7|3019.87|3011.17|3018.19|3009.49|34
1641672710000|2022-01-08 20:11:50|3018.2|3009.5|3018.24|3009.54|3018.42|3009.72|3017.28|3008.58|34
1641672720000|2022-01-08 20:12:00|3018.17|3009.47|3018.01|3009.31|3018.17|3009.47|3017.97|3009.27|36
1641672730000|2022-01-08 20:12:10|3018.06|3009.36|3016.18|3007.48|3018.6|3009.9|3016.11|3007.41|38
1641672740000|2022-01-08 20:12:20|3016.22|3007.52|3014.98|3006.28|3016.27|3007.57|3014.94|3006.24|34
1641672750000|2022-01-08 20:12:30|3015|3006.3|3015.1|3006.4|3015.33|3006.63|3013.96|3005.26|35
1641672760000|2022-01-08 20:12:40|3014.94|3006.24|3015.81|3007.11|3016.4|3007.7|3014.88|3006.18|37
1641672770000|2022-01-08 20:12:50|3015.83|3007.13|3013.92|3005.22|3015.83|3007.13|3013.67|3004.97|36
1641672780000|2022-01-08 20:13:00|3014.23|3005.53|3012.99|3004.29|3014.47|3005.77|3012.99|3004.29|34
1641672790000|2022-01-08 20:13:10|3012.9|3004.2|3012.57|3003.87|3012.9|3004.2|3012.15|3003.45|38
1641672800000|2022-01-08 20:13:20|3012.6|3003.9|3014.16|3005.46|3014.16|3005.46|3012.42|3003.72|36
1641672810000|2022-01-08 20:13:30|3014.08|3005.38|3013.86|3005.16|3014.77|3006.07|3013.86|3005.16|33
1641672820000|2022-01-08 20:13:40|3013.7|3005|3012.67|3003.97|3013.7|3005|3012.37|3003.67|36
1641672830000|2022-01-08 20:13:50|3012.51|3003.81|3012.73|3004.03|3013.02|3004.32|3012.38|3003.68|36
1641672840000|2022-01-08 20:14:00|3012.7|3004|3012.42|3003.72|3012.7|3004|3011.34|3002.64|36
1641672850000|2022-01-08 20:14:10|3012.55|3003.85|3013.15|3004.45|3013.15|3004.45|3011.99|3003.29|37
1641672860000|2022-01-08 20:14:20|3013.37|3004.67|3014.25|3005.55|3014.34|3005.64|3013.26|3004.56|35
1641672870000|2022-01-08 20:14:30|3014.06|3005.36|3014.01|3005.31|3014.68|3005.98|3013.77|3005.07|38
1641672880000|2022-01-08 20:14:40|3014.08|3005.38|3014.05|3005.35|3014.31|3005.61|3013.62|3004.92|37
1641672890000|2022-01-08 20:14:50|3014.13|3005.43|3014.37|3005.67|3015.98|3007.28|3014.12|3005.42|37
1641672900000|2022-01-08 20:15:00|3014.04|3005.34|3014.35|3005.65|3014.46|3005.76|3013.94|3005.24|32
1641672910000|2022-01-08 20:15:10|3014.68|3005.98|3015.02|3006.32|3015.02|3006.32|3013.98|3005.28|39
1641672920000|2022-01-08 20:15:20|3015.04|3006.34|3018.61|3009.91|3018.79|3010.09|3014.71|3006.01|37
1641672930000|2022-01-08 20:15:30|3018.47|3009.77|3016.47|3007.77|3019.3|3010.6|3016.28|3007.58|36
1641672940000|2022-01-08 20:15:40|3016.41|3007.71|3015.59|3006.89|3016.41|3007.71|3014.44|3005.74|38
1641672950000|2022-01-08 20:15:50|3015.55|3006.85|3014.19|3005.49|3016.05|3007.35|3014.14|3005.44|40
1641672960000|2022-01-08 20:16:00|3014.17|3005.47|3014.09|3005.39|3014.69|3005.99|3013.63|3004.93|38
1641672970000|2022-01-08 20:16:10|3014.03|3005.33|3013.3|3004.6|3014.74|3006.04|3013.3|3004.6|35
1641672980000|2022-01-08 20:16:20|3013.25|3004.55|3011.12|3002.42|3013.25|3004.55|3010.91|3002.21|38
1641672990000|2022-01-08 20:16:30|3010.83|3002.13|3010.26|3001.56|3010.83|3002.13|3009.69|3000.99|36
1641673000000|2022-01-08 20:16:40|3010.23|3001.53|3009.88|3001.18|3011.43|3002.73|3009.88|3001.18|37
1641673010000|2022-01-08 20:16:50|3009.89|3001.19|3011.42|3002.72|3011.68|3002.98|3009.78|3001.08|35
1641673020000|2022-01-08 20:17:00|3011.21|3002.51|3011.19|3002.49|3011.22|3002.52|3010.18|3001.48|37
1641673030000|2022-01-08 20:17:10|3011.47|3002.77|3011.69|3002.99|3012.68|3003.98|3011.47|3002.77|38
1641673040000|2022-01-08 20:17:20|3011.64|3002.94|3009.11|3000.41|3012.51|3003.81|3009.11|3000.41|34
1641673050000|2022-01-08 20:17:30|3009.01|3000.31|3009.96|3001.26|3011.03|3002.33|3008.77|3000.07|40
1641673060000|2022-01-08 20:17:40|3009.87|3001.17|3011.41|3002.71|3011.41|3002.71|3009.76|3001.06|37
1641673070000|2022-01-08 20:17:50|3013.04|3004.34|3013.56|3004.86|3014.09|3005.39|3012.91|3004.21|40
1641673080000|2022-01-08 20:18:00|3013.67|3004.97|3014.03|3005.33|3014.75|3006.05|3013.54|3004.84|38
1641673090000|2022-01-08 20:18:10|3013.93|3005.23|3014.04|3005.34|3014.59|3005.89|3013.54|3004.84|39
1641673100000|2022-01-08 20:18:20|3013.92|3005.22|3014.46|3005.76|3014.47|3005.77|3012.98|3004.28|37
1641673110000|2022-01-08 20:18:30|3014.4|3005.7|3018.31|3009.61|3018.52|3009.82|3014.4|3005.7|39
1641673120000|2022-01-08 20:18:40|3018.23|3009.53|3019.3|3010.6|3021.33|3012.63|3018.19|3009.49|39
1641673130000|2022-01-08 20:18:50|3019.31|3010.61|3018.03|3009.33|3019.31|3010.61|3017.61|3008.91|38
1641673140000|2022-01-08 20:19:00|3018.5|3009.8|3015.33|3006.63|3018.77|3010.07|3014.83|3006.13|39
1641673150000|2022-01-08 20:19:10|3015.31|3006.61|3015|3006.3|3015.83|3007.13|3014.91|3006.21|39
1641673160000|2022-01-08 20:19:20|3015.01|3006.31|3017.81|3009.11|3017.91|3009.21|3014.86|3006.16|39
1641673170000|2022-01-08 20:19:30|3017.71|3009.01|3019.99|3011.29|3019.99|3011.29|3017.23|3008.53|37
1641673180000|2022-01-08 20:19:40|3019.97|3011.27|3020.45|3011.75|3020.45|3011.75|3018.9|3010.2|37
1641673190000|2022-01-08 20:19:50|3020.44|3011.74|3022.29|3013.59|3022.57|3013.87|3019.77|3011.07|34
1641673200000|2022-01-08 20:20:00|3022.36|3013.66|3023.15|3014.45|3023.4|3014.7|3022.31|3013.61|39
1641673210000|2022-01-08 20:20:10|3023.01|3014.31|3023.04|3014.34|3024.76|3016.06|3023.01|3014.31|38
1641673220000|2022-01-08 20:20:20|3023.1|3014.4|3021.2|3012.5|3023.28|3014.58|3020.49|3011.79|36
1641673230000|2022-01-08 20:20:30|3021.35|3012.65|3022.23|3013.53|3023.23|3014.53|3021.28|3012.58|39
1641673240000|2022-01-08 20:20:40|3022.36|3013.66|3019.59|3010.89|3022.36|3013.66|3019.07|3010.37|36
1641673250000|2022-01-08 20:20:50|3019.56|3010.86|3019.18|3010.48|3019.76|3011.06|3018.73|3010.03|33
1641673260000|2022-01-08 20:21:00|3018.97|3010.27|3019.65|3010.95|3019.77|3011.07|3018.89|3010.19|36
1641673270000|2022-01-08 20:21:10|3019.55|3010.85|3016.79|3008.09|3019.55|3010.85|3016.6|3007.9|38
1641673280000|2022-01-08 20:21:20|3016.76|3008.06|3014.59|3005.89|3016.76|3008.06|3014.27|3005.57|35
1641673290000|2022-01-08 20:21:30|3014.57|3005.87|3014.58|3005.88|3014.85|3006.15|3014.44|3005.74|32
1641673300000|2022-01-08 20:21:40|3014.57|3005.87|3012.23|3003.53|3014.91|3006.21|3012.23|3003.53|34
1641673310000|2022-01-08 20:21:50|3012.11|3003.41|3013.62|3004.92|3013.84|3005.14|3010.45|3001.75|38
1641673320000|2022-01-08 20:22:00|3013.6|3004.9|3011.27|3002.57|3013.6|3004.9|3010.45|3001.75|37
1641673330000|2022-01-08 20:22:10|3011.39|3002.69|3012|3003.3|3012.51|3003.81|3011.34|3002.64|40
1641673340000|2022-01-08 20:22:20|3011.64|3002.94|3013.46|3004.76|3013.46|3004.76|3011.39|3002.69|37
1641673350000|2022-01-08 20:22:30|3013.6|3004.9|3016.63|3007.93|3016.63|3007.93|3013.6|3004.9|39
1641673360000|2022-01-08 20:22:40|3016.91|3008.21|3018.16|3009.46|3019.09|3010.39|3016.91|3008.21|37
1641673370000|2022-01-08 20:22:50|3018.17|3009.47|3017.05|3008.35|3018.17|3009.47|3017.05|3008.35|35
1641673380000|2022-01-08 20:23:00|3017.27|3008.57|3015.33|3006.63|3017.46|3008.76|3014.25|3005.55|39
1641673390000|2022-01-08 20:23:10|3015.3|3006.6|3016.74|3008.04|3017.3|3008.6|3014.97|3006.27|35
1641673400000|2022-01-08 20:23:20|3016.79|3008.09|3017.03|3008.33|3017.03|3008.33|3015.9|3007.2|37
1641673410000|2022-01-08 20:23:30|3017.02|3008.32|3019.89|3011.19|3019.91|3011.21|3016.63|3007.93|38
1641673420000|2022-01-08 20:23:40|3019.96|3011.26|3019|3010.3|3020.04|3011.34|3018.63|3009.93|39
1641673430000|2022-01-08 20:23:50|3019.11|3010.41|3019.86|3011.16|3020.22|3011.52|3019.03|3010.33|30
1641673440000|2022-01-08 20:24:00|3019.51|3010.81|3019.23|3010.53|3019.81|3011.11|3019.09|3010.39|37
1641673450000|2022-01-08 20:24:10|3019.16|3010.46|3018.92|3010.22|3019.53|3010.83|3018.84|3010.14|38
1641673460000|2022-01-08 20:24:20|3018.96|3010.26|3021.81|3013.11|3021.84|3013.14|3018.96|3010.26|40
1641673470000|2022-01-08 20:24:30|3021.93|3013.23|3023.99|3015.29|3023.99|3015.29|3021.93|3013.23|36
1641673480000|2022-01-08 20:24:40|3023.96|3015.26|3024.45|3015.75|3025.91|3017.21|3023.96|3015.26|39
1641673490000|2022-01-08 20:24:50|3024.47|3015.77|3024.06|3015.36|3024.7|3016|3023.74|3015.04|39
1641673500000|2022-01-08 20:25:00|3024.02|3015.32|3022.15|3013.45|3024.14|3015.44|3021.24|3012.54|35
1641673510000|2022-01-08 20:25:10|3022.2|3013.5|3022.19|3013.49|3022.43|3013.73|3021.65|3012.95|37
1641673520000|2022-01-08 20:25:20|3022.24|3013.54|3024.2|3015.5|3024.27|3015.57|3022.09|3013.39|39
1641673530000|2022-01-08 20:25:30|3024.18|3015.48|3025.03|3016.33|3025.24|3016.54|3024.16|3015.46|37
1641673540000|2022-01-08 20:25:40|3025.02|3016.32|3026.12|3017.42|3026.7|3018|3025.02|3016.32|34
1641673550000|2022-01-08 20:25:50|3026.13|3017.43|3026.78|3018.08|3027.16|3018.46|3026.05|3017.35|36
1641673560000|2022-01-08 20:26:00|3026.88|3018.18|3026.86|3018.16|3027|3018.3|3026.05|3017.35|35
1641673570000|2022-01-08 20:26:10|3026.91|3018.21|3034.42|3025.72|3034.42|3025.72|3026.91|3018.21|40
1641673580000|2022-01-08 20:26:20|3034.49|3025.79|3033.18|3024.48|3034.8|3026.1|3032.45|3023.75|38
1641673590000|2022-01-08 20:26:30|3033.11|3024.41|3033.04|3024.34|3033.11|3024.41|3031.45|3022.75|35
1641673600000|2022-01-08 20:26:40|3033.08|3024.38|3036.89|3028.19|3037.12|3028.42|3033.08|3024.38|37
1641673610000|2022-01-08 20:26:50|3036.94|3028.24|3036.95|3028.25|3037.09|3028.39|3034.36|3025.66|37
1641673620000|2022-01-08 20:27:00|3037.05|3028.35|3034.86|3026.16|3037.05|3028.35|3034.68|3025.98|39
1641673630000|2022-01-08 20:27:10|3034.89|3026.19|3036.54|3027.84|3036.66|3027.96|3034.68|3025.98|38
1641673640000|2022-01-08 20:27:20|3036.51|3027.81|3034.51|3025.81|3036.51|3027.81|3033.77|3025.07|39
1641673650000|2022-01-08 20:27:30|3034.62|3025.92|3033.17|3024.47|3035.19|3026.49|3032.45|3023.75|39
1641673660000|2022-01-08 20:27:40|3033.09|3024.39|3033.45|3024.75|3034.9|3026.2|3033.09|3024.39|37
1641673670000|2022-01-08 20:27:50|3033.38|3024.68|3033.95|3025.25|3034.34|3025.64|3033.28|3024.58|34
1641673680000|2022-01-08 20:28:00|3033.89|3025.19|3032.95|3024.25|3034.13|3025.43|3032.91|3024.21|37
1641673690000|2022-01-08 20:28:10|3032.98|3024.28|3032.51|3023.81|3033.02|3024.32|3032.25|3023.55|38
1641673700000|2022-01-08 20:28:20|3032.48|3023.78|3034.52|3025.82|3034.56|3025.86|3032.13|3023.43|37
1641673710000|2022-01-08 20:28:30|3034.53|3025.83|3036.64|3027.94|3036.64|3027.94|3034.53|3025.83|35
1641673720000|2022-01-08 20:28:40|3036.68|3027.98|3035.9|3027.2|3036.68|3027.98|3035.41|3026.71|36
1641673730000|2022-01-08 20:28:50|3036.02|3027.32|3035.78|3027.08|3036.29|3027.59|3035.36|3026.66|38
1641673740000|2022-01-08 20:29:00|3035.85|3027.15|3033.26|3024.56|3036.28|3027.58|3033.26|3024.56|38
1641673750000|2022-01-08 20:29:10|3033.28|3024.58|3035.66|3026.96|3036.15|3027.45|3033.27|3024.57|37
1641673760000|2022-01-08 20:29:20|3035.67|3026.97|3036.97|3028.27|3036.97|3028.27|3035.66|3026.96|35
1641673770000|2022-01-08 20:29:30|3037.02|3028.32|3036.83|3028.13|3037.02|3028.32|3036.09|3027.39|34
1641673780000|2022-01-08 20:29:40|3036.79|3028.09|3040.51|3031.81|3041.07|3032.37|3036.79|3028.09|40
1641673790000|2022-01-08 20:29:50|3040.44|3031.74|3039.06|3030.36|3040.44|3031.74|3038.88|3030.18|34
1641673800000|2022-01-08 20:30:00|3039.16|3030.46|3038.23|3029.53|3039.63|3030.93|3038.1|3029.4|39
1641673810000|2022-01-08 20:30:10|3038.27|3029.57|3037.47|3028.77|3038.93|3030.23|3036.57|3027.87|40
1641673820000|2022-01-08 20:30:20|3037.68|3028.98|3038.11|3029.41|3039.33|3030.63|3037.68|3028.98|37
1641673830000|2022-01-08 20:30:30|3038.01|3029.31|3036.08|3027.38|3038.01|3029.31|3036.08|3027.38|36
1641673840000|2022-01-08 20:30:40|3036.02|3027.32|3035.98|3027.28|3036.61|3027.91|3035.83|3027.13|39
1641673850000|2022-01-08 20:30:50|3035.95|3027.25|3036.12|3027.42|3036.5|3027.8|3035.77|3027.07|34
1641673860000|2022-01-08 20:31:00|3035.88|3027.18|3036.32|3027.62|3036.36|3027.66|3035.12|3026.42|36
1641673870000|2022-01-08 20:31:10|3036.38|3027.68|3036.66|3027.96|3037.83|3029.13|3036.38|3027.68|39
1641673880000|2022-01-08 20:31:20|3036.67|3027.97|3038.21|3029.51|3038.21|3029.51|3036.26|3027.56|35
1641673890000|2022-01-08 20:31:30|3038.18|3029.48|3038.64|3029.94|3039.04|3030.34|3037.89|3029.19|36
1641673900000|2022-01-08 20:31:40|3038.63|3029.93|3040.37|3031.67|3040.41|3031.71|3038.63|3029.93|33
1641673910000|2022-01-08 20:31:50|3040.39|3031.69|3039.89|3031.19|3041.08|3032.38|3039.86|3031.16|35
1641673920000|2022-01-08 20:32:00|3039.96|3031.26|3040.37|3031.67|3041.38|3032.68|3039.89|3031.19|39
1641673930000|2022-01-08 20:32:10|3040.26|3031.56|3040.08|3031.38|3040.26|3031.56|3040.08|3031.38|6
1641673940000|2022-01-08 20:32:20|3040.37|3031.67|3042.28|3033.58|3042.28|3033.58|3040.37|3031.67|37
1641673950000|2022-01-08 20:32:30|3042.29|3033.59|3042.51|3033.81|3042.59|3033.89|3042.16|3033.46|37
1641673960000|2022-01-08 20:32:40|3042.38|3033.68|3043.29|3034.59|3043.29|3034.59|3042.38|3033.68|35
1641673970000|2022-01-08 20:32:50|3043.3|3034.6|3042.7|3034|3043.45|3034.75|3042.55|3033.85|34
1641673980000|2022-01-08 20:33:00|3042.63|3033.93|3041.93|3033.23|3042.63|3033.93|3041.82|3033.12|30
1641673990000|2022-01-08 20:33:10|3041.92|3033.22|3043.38|3034.68|3043.66|3034.96|3041.92|3033.22|40
1641674000000|2022-01-08 20:33:20|3043.44|3034.74|3044|3035.3|3044.63|3035.93|3043.44|3034.74|33
1641674010000|2022-01-08 20:33:30|3043.96|3035.26|3045.51|3036.81|3045.56|3036.86|3043.72|3035.02|38
1641674020000|2022-01-08 20:33:40|3045.46|3036.76|3045.32|3036.62|3046.18|3037.48|3044.86|3036.16|38
1641674030000|2022-01-08 20:33:50|3045.21|3036.51|3046.72|3038.02|3047.35|3038.65|3044.98|3036.28|35
1641674040000|2022-01-08 20:34:00|3046.73|3038.03|3045.16|3036.46|3047.22|3038.52|3045.14|3036.44|39
1641674050000|2022-01-08 20:34:10|3045.15|3036.45|3045.14|3036.44|3045.18|3036.48|3044|3035.3|37
1641674060000|2022-01-08 20:34:20|3045.05|3036.35|3044.72|3036.02|3045.96|3037.26|3044.56|3035.86|39
1641674070000|2022-01-08 20:34:30|3044.73|3036.03|3044.85|3036.15|3045.53|3036.83|3044.6|3035.9|36
1641674080000|2022-01-08 20:34:40|3044.93|3036.23|3045.02|3036.32|3045.26|3036.56|3044.82|3036.12|37
1641674090000|2022-01-08 20:34:50|3044.99|3036.29|3044.67|3035.97|3044.99|3036.29|3044.35|3035.65|30
1641674100000|2022-01-08 20:35:00|3044.75|3036.05|3045.99|3037.29|3046.05|3037.35|3044.75|3036.05|38
1641674110000|2022-01-08 20:35:10|3046.12|3037.42|3048.29|3039.59|3048.8|3040.1|3046.06|3037.36|36
1641674120000|2022-01-08 20:35:20|3048.3|3039.6|3052.92|3044.22|3052.96|3044.26|3048.3|3039.6|38
1641674130000|2022-01-08 20:35:30|3052.89|3044.19|3049.92|3041.22|3053.14|3044.44|3049.76|3041.06|36
1641674140000|2022-01-08 20:35:40|3049.74|3041.04|3051.93|3043.23|3051.93|3043.23|3048.54|3039.84|39
1641674150000|2022-01-08 20:35:50|3051.99|3043.29|3050.92|3042.22|3054.04|3045.34|3050.92|3042.22|39
1641674160000|2022-01-08 20:36:00|3050.82|3042.12|3052.83|3044.13|3052.83|3044.13|3050.46|3041.76|40
1641674170000|2022-01-08 20:36:10|3052.84|3044.14|3054.27|3045.57|3054.68|3045.98|3052.08|3043.38|39
1641674180000|2022-01-08 20:36:20|3054.15|3045.45|3055.49|3046.79|3055.68|3046.98|3053.62|3044.92|38
1641674190000|2022-01-08 20:36:30|3055.58|3046.88|3055.01|3046.31|3055.63|3046.93|3054.52|3045.82|38
1641674200000|2022-01-08 20:36:40|3055.08|3046.38|3054.33|3045.63|3055.87|3047.17|3054|3045.3|39
1641674210000|2022-01-08 20:36:50|3054.54|3045.84|3053.61|3044.91|3054.54|3045.84|3051.53|3042.83|38
1641674220000|2022-01-08 20:37:00|3053.57|3044.87|3054.88|3046.18|3055.09|3046.39|3051.71|3043.01|39
1641674230000|2022-01-08 20:37:10|3054.89|3046.19|3052.75|3044.05|3055.67|3046.97|3052.59|3043.89|40
1641674240000|2022-01-08 20:37:20|3052.64|3043.94|3053.02|3044.32|3053.86|3045.16|3052.63|3043.93|40
1641674250000|2022-01-08 20:37:30|3053.19|3044.49|3051.94|3043.24|3053.4|3044.7|3051.94|3043.24|35
1641674260000|2022-01-08 20:37:40|3051.78|3043.08|3050.62|3041.92|3051.89|3043.19|3050.62|3041.92|37
1641674270000|2022-01-08 20:37:50|3050.59|3041.89|3053.85|3045.15|3053.85|3045.15|3049.5|3040.8|36
1641674280000|2022-01-08 20:38:00|3053.67|3044.97|3051.63|3042.93|3053.67|3044.97|3051.27|3042.57|40
1641674290000|2022-01-08 20:38:10|3051.62|3042.92|3050.3|3041.6|3051.79|3043.09|3049.81|3041.11|35
1641674300000|2022-01-08 20:38:20|3050.27|3041.57|3048.96|3040.26|3050.27|3041.57|3048.87|3040.17|34
1641674310000|2022-01-08 20:38:30|3049.05|3040.35|3049.01|3040.31|3049.23|3040.53|3048.13|3039.43|40
1641674320000|2022-01-08 20:38:40|3049.05|3040.35|3047.44|3038.74|3049.05|3040.35|3047.25|3038.55|37
1641674330000|2022-01-08 20:38:50|3047.46|3038.76|3048.48|3039.78|3048.48|3039.78|3047.11|3038.41|38
1641674340000|2022-01-08 20:39:00|3048.56|3039.86|3047.09|3038.39|3048.57|3039.87|3046.83|3038.13|33
1641674350000|2022-01-08 20:39:10|3047.12|3038.42|3047.18|3038.48|3047.36|3038.66|3046.81|3038.11|38
1641674360000|2022-01-08 20:39:20|3047.38|3038.68|3047.03|3038.33|3048.15|3039.45|3047.03|3038.33|37
1641674370000|2022-01-08 20:39:30|3047.01|3038.31|3046.01|3037.31|3047.04|3038.34|3045.89|3037.19|34
1641674380000|2022-01-08 20:39:40|3046.07|3037.37|3047.57|3038.87|3048.06|3039.36|3046.07|3037.37|36
1641674390000|2022-01-08 20:39:50|3047.55|3038.85|3046.4|3037.7|3047.66|3038.96|3046.26|3037.56|38
1641674400000|2022-01-08 20:40:00|3046.44|3037.74|3043.74|3035.04|3046.61|3037.91|3043.74|3035.04|33
1641674410000|2022-01-08 20:40:10|3043.73|3035.03|3043.62|3034.92|3043.73|3035.03|3042.45|3033.75|37
1641674420000|2022-01-08 20:40:20|3043.61|3034.91|3045.29|3036.59|3046.38|3037.68|3043.61|3034.91|36
1641674430000|2022-01-08 20:40:30|3045.26|3036.56|3045.34|3036.64|3046.54|3037.84|3045.26|3036.56|36
1641674440000|2022-01-08 20:40:40|3045.33|3036.63|3046.54|3037.84|3046.54|3037.84|3045.26|3036.56|32
1641674450000|2022-01-08 20:40:50|3046.76|3038.06|3045.93|3037.23|3047.23|3038.53|3045.85|3037.15|36
1641674460000|2022-01-08 20:41:00|3045.97|3037.27|3045.09|3036.39|3046.61|3037.91|3044.29|3035.59|38
1641674470000|2022-01-08 20:41:10|3045.13|3036.43|3048.66|3039.96|3049.8|3041.1|3045.13|3036.43|40
1641674480000|2022-01-08 20:41:20|3048.71|3040.01|3047.57|3038.87|3048.71|3040.01|3046.14|3037.44|35
1641674490000|2022-01-08 20:41:30|3047.35|3038.65|3046.09|3037.39|3047.35|3038.65|3044.77|3036.07|36
1641674500000|2022-01-08 20:41:40|3046.05|3037.35|3045.45|3036.75|3046.05|3037.35|3044.88|3036.18|32
1641674510000|2022-01-08 20:41:50|3045.26|3036.56|3045.3|3036.6|3045.44|3036.74|3045.2|3036.5|31
1641674520000|2022-01-08 20:42:00|3045.25|3036.55|3047.29|3038.59|3047.34|3038.64|3045.25|3036.55|37
1641674530000|2022-01-08 20:42:10|3047.11|3038.41|3044.79|3036.09|3047.11|3038.41|3044.61|3035.91|37
1641674540000|2022-01-08 20:42:20|3044.9|3036.2|3045.88|3037.18|3046.46|3037.76|3044.9|3036.2|33
1641674550000|2022-01-08 20:42:30|3045.93|3037.23|3044.87|3036.17|3045.95|3037.25|3044.87|3036.17|37
1641674560000|2022-01-08 20:42:40|3044.77|3036.07|3044.54|3035.84|3044.78|3036.08|3044.04|3035.34|36
1641674570000|2022-01-08 20:42:50|3044.61|3035.91|3043.7|3035|3044.61|3035.91|3043.67|3034.97|34
1641674580000|2022-01-08 20:43:00|3043.68|3034.98|3041.91|3033.21|3043.68|3034.98|3041.19|3032.49|38
1641674590000|2022-01-08 20:43:10|3041.75|3033.05|3043.01|3034.31|3043.18|3034.48|3041.66|3032.96|35
1641674600000|2022-01-08 20:43:20|3042.99|3034.29|3044.97|3036.27|3044.97|3036.27|3042.96|3034.26|39
1641674610000|2022-01-08 20:43:30|3044.98|3036.28|3045.2|3036.5|3046.79|3038.09|3044.93|3036.23|40
1641674620000|2022-01-08 20:43:40|3045.16|3036.46|3044.63|3035.93|3045.89|3037.19|3044.39|3035.69|34
1641674630000|2022-01-08 20:43:50|3044.65|3035.95|3044.18|3035.48|3045.05|3036.35|3044.17|3035.47|36
1641674640000|2022-01-08 20:44:00|3044.19|3035.49|3046.85|3038.15|3046.93|3038.23|3043.08|3034.38|37
1641674650000|2022-01-08 20:44:10|3046.86|3038.16|3048.69|3039.99|3049.31|3040.61|3046.79|3038.09|39
1641674660000|2022-01-08 20:44:20|3048.53|3039.83|3048.76|3040.06|3049.47|3040.77|3047.36|3038.66|37
1641674670000|2022-01-08 20:44:30|3048.8|3040.1|3046.8|3038.1|3048.8|3040.1|3046.8|3038.1|39
1641674680000|2022-01-08 20:44:40|3046.6|3037.9|3048.58|3039.88|3048.77|3040.07|3046.54|3037.84|34
1641674690000|2022-01-08 20:44:50|3048.57|3039.87|3049.56|3040.86|3049.75|3041.05|3047.84|3039.14|31
1641674700000|2022-01-08 20:45:00|3049.51|3040.81|3049.4|3040.7|3049.51|3040.81|3048.07|3039.37|38
1641674710000|2022-01-08 20:45:10|3049.37|3040.67|3050.83|3042.13|3050.83|3042.13|3049.36|3040.66|39
1641674720000|2022-01-08 20:45:20|3050.91|3042.21|3050.91|3042.21|3051.58|3042.88|3050.69|3041.99|34
1641674730000|2022-01-08 20:45:30|3050.89|3042.19|3050.16|3041.46|3050.89|3042.19|3049.64|3040.94|33
1641674740000|2022-01-08 20:45:40|3050.1|3041.4|3045.84|3037.14|3050.1|3041.4|3045.63|3036.93|37
1641674750000|2022-01-08 20:45:50|3045.85|3037.15|3046.03|3037.33|3046.39|3037.69|3045.85|3037.15|38
1641674760000|2022-01-08 20:46:00|3045.97|3037.27|3044.23|3035.53|3045.97|3037.27|3044.09|3035.39|34
1641674770000|2022-01-08 20:46:10|3044.27|3035.57|3043.09|3034.39|3044.63|3035.93|3042.99|3034.29|38
1641674780000|2022-01-08 20:46:20|3043.07|3034.37|3041.47|3032.77|3043.14|3034.44|3041.4|3032.7|34
1641674790000|2022-01-08 20:46:30|3041.46|3032.76|3039.31|3030.61|3041.46|3032.76|3038.19|3029.49|39
1641674800000|2022-01-08 20:46:40|3039.36|3030.66|3039.18|3030.48|3039.36|3030.66|3038.83|3030.13|32
1641674810000|2022-01-08 20:46:50|3039.12|3030.42|3038.78|3030.08|3039.16|3030.46|3038.72|3030.02|34
1641674820000|2022-01-08 20:47:00|3038.65|3029.95|3039.52|3030.82|3039.59|3030.89|3037.98|3029.28|36
1641674830000|2022-01-08 20:47:10|3039.49|3030.79|3039.52|3030.82|3039.61|3030.91|3039.06|3030.36|32
1641674840000|2022-01-08 20:47:20|3039.51|3030.81|3040.05|3031.35|3040.85|3032.15|3039.49|3030.79|38
1641674850000|2022-01-08 20:47:30|3039.74|3031.04|3040.18|3031.48|3040.36|3031.66|3039.42|3030.72|35
1641674860000|2022-01-08 20:47:40|3040.13|3031.43|3040.07|3031.37|3040.36|3031.66|3039.74|3031.04|33
1641674870000|2022-01-08 20:47:50|3040.09|3031.39|3041.02|3032.32|3041.02|3032.32|3039.98|3031.28|31
1641674880000|2022-01-08 20:48:00|3041.01|3032.31|3041.02|3032.32|3041.15|3032.45|3040.37|3031.67|35
1641674890000|2022-01-08 20:48:10|3041.26|3032.56|3043.59|3034.89|3043.83|3035.13|3041.26|3032.56|37
1641674900000|2022-01-08 20:48:20|3043.66|3034.96|3043.82|3035.12|3044.16|3035.46|3042.78|3034.08|36
1641674910000|2022-01-08 20:48:30|3043.8|3035.1|3041.68|3032.98|3043.81|3035.11|3041.67|3032.97|37
1641674920000|2022-01-08 20:48:40|3041.54|3032.84|3043.49|3034.79|3043.49|3034.79|3041.42|3032.72|39
1641674930000|2022-01-08 20:48:50|3043.5|3034.8|3043.59|3034.89|3043.6|3034.9|3043.28|3034.58|37
1641674940000|2022-01-08 20:49:00|3043.6|3034.9|3044.66|3035.96|3044.66|3035.96|3042.26|3033.56|39
1641674950000|2022-01-08 20:49:10|3044.8|3036.1|3044.6|3035.9|3044.89|3036.19|3044.44|3035.74|33
1641674960000|2022-01-08 20:49:20|3044.55|3035.85|3041.94|3033.24|3044.55|3035.85|3041.32|3032.62|37
1641674970000|2022-01-08 20:49:30|3041.95|3033.25|3040.83|3032.13|3042.15|3033.45|3040.76|3032.06|33
1641674980000|2022-01-08 20:49:40|3040.84|3032.14|3041.21|3032.51|3041.5|3032.8|3040.83|3032.13|30
1641674990000|2022-01-08 20:49:50|3041.23|3032.53|3041.28|3032.58|3041.48|3032.78|3041.05|3032.35|31
1641675000000|2022-01-08 20:50:00|3041.32|3032.62|3039.98|3031.28|3041.35|3032.65|3039.98|3031.28|22
1641675010000|2022-01-08 20:50:10|3039.95|3031.25|3037.61|3028.91|3039.95|3031.25|3037.32|3028.62|38
1641675020000|2022-01-08 20:50:20|3037.62|3028.92|3037.57|3028.87|3037.65|3028.95|3037.33|3028.63|28
1641675030000|2022-01-08 20:50:30|3037.48|3028.78|3038.73|3030.03|3038.73|3030.03|3037.48|3028.78|30
1641675040000|2022-01-08 20:50:40|3038.91|3030.21|3038.45|3029.75|3039.5|3030.8|3038.18|3029.48|35
1641675050000|2022-01-08 20:50:50|3038.47|3029.77|3037.5|3028.8|3038.59|3029.89|3037.5|3028.8|33
1641675060000|2022-01-08 20:51:00|3037.47|3028.77|3037.29|3028.59|3038|3029.3|3037.09|3028.39|34
1641675070000|2022-01-08 20:51:10|3037.34|3028.64|3035.51|3026.81|3037.59|3028.89|3035.45|3026.75|35
1641675080000|2022-01-08 20:51:20|3035.53|3026.83|3035.38|3026.68|3035.93|3027.23|3035.33|3026.63|29
1641675090000|2022-01-08 20:51:30|3035.37|3026.67|3034.42|3025.72|3035.66|3026.96|3034.36|3025.66|31
1641675100000|2022-01-08 20:51:40|3034.49|3025.79|3035.35|3026.65|3035.37|3026.67|3034.49|3025.79|32
1641675110000|2022-01-08 20:51:50|3035.33|3026.63|3039.5|3030.8|3039.53|3030.83|3035.25|3026.55|39
1641675120000|2022-01-08 20:52:00|3039.47|3030.77|3036.28|3027.58|3039.47|3030.77|3036.12|3027.42|40
1641675130000|2022-01-08 20:52:10|3036.27|3027.57|3036.16|3027.46|3036.27|3027.57|3035.51|3026.81|32
1641675140000|2022-01-08 20:52:20|3036.11|3027.41|3035.36|3026.66|3036.24|3027.54|3035.27|3026.57|33
1641675150000|2022-01-08 20:52:30|3035.37|3026.67|3035.51|3026.81|3035.63|3026.93|3035.37|3026.67|32
1641675160000|2022-01-08 20:52:40|3035.52|3026.82|3036.22|3027.52|3036.48|3027.78|3035.45|3026.75|36
1641675170000|2022-01-08 20:52:50|3036.23|3027.53|3035.88|3027.18|3036.23|3027.53|3035.83|3027.13|32
1641675180000|2022-01-08 20:53:00|3035.9|3027.2|3037.65|3028.95|3037.65|3028.95|3035.83|3027.13|35
1641675190000|2022-01-08 20:53:10|3037.69|3028.99|3037.46|3028.76|3037.83|3029.13|3037.35|3028.65|37
1641675200000|2022-01-08 20:53:20|3037.49|3028.79|3035.86|3027.16|3037.49|3028.79|3035.86|3027.16|36
1641675210000|2022-01-08 20:53:30|3035.89|3027.19|3035.5|3026.8|3035.89|3027.19|3034.92|3026.22|37
1641675220000|2022-01-08 20:53:40|3035.46|3026.76|3035.07|3026.37|3035.49|3026.79|3035.07|3026.37|26
1641675230000|2022-01-08 20:53:50|3035.13|3026.43|3033.3|3024.6|3035.13|3026.43|3033.24|3024.54|36
1641675240000|2022-01-08 20:54:00|3033.27|3024.57|3032.47|3023.77|3033.27|3024.57|3032.06|3023.36|35
1641675250000|2022-01-08 20:54:10|3032.5|3023.8|3031.3|3022.6|3032.5|3023.8|3031.15|3022.45|38
1641675260000|2022-01-08 20:54:20|3031.31|3022.61|3031.64|3022.94|3031.82|3023.12|3031.22|3022.52|36
1641675270000|2022-01-08 20:54:30|3031.63|3022.93|3031.37|3022.67|3031.64|3022.94|3031.01|3022.31|35
1641675280000|2022-01-08 20:54:40|3031.41|3022.71|3031.86|3023.16|3031.86|3023.16|3031.26|3022.56|28
1641675290000|2022-01-08 20:54:50|3031.94|3023.24|3031.86|3023.16|3032.13|3023.43|3031.82|3023.12|37
1641675300000|2022-01-08 20:55:00|3031.84|3023.14|3032.86|3024.16|3033.3|3024.6|3031.84|3023.14|36
1641675310000|2022-01-08 20:55:10|3032.85|3024.15|3031.92|3023.22|3032.99|3024.29|3031.85|3023.15|29
1641675320000|2022-01-08 20:55:20|3031.91|3023.21|3032.09|3023.39|3032.16|3023.46|3031.18|3022.48|34
1641675330000|2022-01-08 20:55:30|3032.01|3023.31|3030.87|3022.17|3032.09|3023.39|3030.86|3022.16|36
1641675340000|2022-01-08 20:55:40|3030.86|3022.16|3031.99|3023.29|3032.08|3023.38|3030.86|3022.16|35
1641675350000|2022-01-08 20:55:50|3031.98|3023.28|3032.65|3023.95|3032.72|3024.02|3031.66|3022.96|35
1641675360000|2022-01-08 20:56:00|3032.66|3023.96|3033.6|3024.9|3033.65|3024.95|3032.46|3023.76|36
1641675370000|2022-01-08 20:56:10|3033.59|3024.89|3032.57|3023.87|3033.61|3024.91|3032.19|3023.49|33
1641675380000|2022-01-08 20:56:20|3032.51|3023.81|3031.4|3022.7|3032.53|3023.83|3031.4|3022.7|38
1641675390000|2022-01-08 20:56:30|3031.38|3022.68|3030.91|3022.21|3031.45|3022.75|3030.84|3022.14|32
1641675400000|2022-01-08 20:56:40|3030.75|3022.05|3029.34|3020.64|3030.75|3022.05|3029.28|3020.58|37
1641675410000|2022-01-08 20:56:50|3029.31|3020.61|3029.7|3021|3030.18|3021.48|3029.31|3020.61|37
1641675420000|2022-01-08 20:57:00|3029.73|3021.03|3030.26|3021.56|3030.32|3021.62|3029.73|3021.03|36
1641675430000|2022-01-08 20:57:10|3030.27|3021.57|3030.46|3021.76|3030.6|3021.9|3030.2|3021.5|25
1641675440000|2022-01-08 20:57:20|3030.47|3021.77|3030.64|3021.94|3030.64|3021.94|3030.32|3021.62|31
1641675450000|2022-01-08 20:57:30|3030.65|3021.95|3032.93|3024.23|3032.93|3024.23|3030.65|3021.95|36
1641675460000|2022-01-08 20:57:40|3033.2|3024.5|3033.46|3024.76|3033.5|3024.8|3032.96|3024.26|35
1641675470000|2022-01-08 20:57:50|3033.5|3024.8|3037.18|3028.48|3037.18|3028.48|3033.46|3024.76|34
1641675480000|2022-01-08 20:58:00|3037.26|3028.56|3038.45|3029.75|3039.37|3030.67|3037.26|3028.56|39
1641675490000|2022-01-08 20:58:10|3038.37|3029.67|3039.72|3031.02|3039.76|3031.06|3037.24|3028.54|37
1641675500000|2022-01-08 20:58:20|3039.78|3031.08|3039.05|3030.35|3039.85|3031.15|3038.96|3030.26|35
1641675510000|2022-01-08 20:58:30|3039.07|3030.37|3037.77|3029.07|3039.23|3030.53|3037.43|3028.73|34
1641675520000|2022-01-08 20:58:40|3037.8|3029.1|3038.6|3029.9|3038.6|3029.9|3037.8|3029.1|35
1641675530000|2022-01-08 20:58:50|3038.62|3029.92|3039.18|3030.48|3039.33|3030.63|3038.62|3029.92|35
1641675540000|2022-01-08 20:59:00|3039.03|3030.33|3038.93|3030.23|3039.03|3030.33|3038.66|3029.96|34
1641675550000|2022-01-08 20:59:10|3038.85|3030.15|3038.95|3030.25|3038.96|3030.26|3038.76|3030.06|29
1641675560000|2022-01-08 20:59:20|3038.94|3030.24|3038.16|3029.46|3038.94|3030.24|3037.65|3028.95|34
1641675570000|2022-01-08 20:59:30|3038.18|3029.48|3035.81|3027.11|3038.25|3029.55|3035.76|3027.06|35
1641675580000|2022-01-08 20:59:40|3035.84|3027.14|3033.87|3025.17|3035.84|3027.14|3033.87|3025.17|36
1641675590000|2022-01-08 20:59:50|3033.88|3025.18|3034.93|3026.23|3034.93|3026.23|3033.54|3024.84|37
1641675600000|2022-01-08 21:00:00|3035.76|3027.06|3032.68|3023.98|3036.23|3027.53|3032.61|3023.91|37
1641675610000|2022-01-08 21:00:10|3032.61|3023.91|3032.53|3023.83|3032.86|3024.16|3032.32|3023.62|33
1641675620000|2022-01-08 21:00:20|3032.5|3023.8|3031.59|3022.89|3032.5|3023.8|3031.35|3022.65|35
1641675630000|2022-01-08 21:00:30|3031.58|3022.88|3032.19|3023.49|3032.49|3023.79|3031.58|3022.88|37
1641675640000|2022-01-08 21:00:40|3032.26|3023.56|3033.51|3024.81|3033.51|3024.81|3032.26|3023.56|37
1641675650000|2022-01-08 21:00:50|3033.59|3024.89|3034.05|3025.35|3034.05|3025.35|3033.27|3024.57|35
1641675660000|2022-01-08 21:01:00|3034.07|3025.37|3036.87|3028.17|3037.07|3028.37|3034.07|3025.37|35
1641675670000|2022-01-08 21:01:10|3036.92|3028.22|3038.5|3029.8|3038.68|3029.98|3036.76|3028.06|38
1641675680000|2022-01-08 21:01:20|3038.53|3029.83|3037.8|3029.1|3038.53|3029.83|3037.59|3028.89|37
1641675690000|2022-01-08 21:01:30|3037.79|3029.09|3037.95|3029.25|3038.09|3029.39|3036.53|3027.83|38
1641675700000|2022-01-08 21:01:40|3038|3029.3|3040.65|3031.95|3040.8|3032.1|3037.97|3029.27|39
1641675710000|2022-01-08 21:01:50|3040.69|3031.99|3042.07|3033.37|3042.07|3033.37|3040.19|3031.49|40
1641675720000|2022-01-08 21:02:00|3042.05|3033.35|3041.68|3032.98|3042.1|3033.4|3041.21|3032.51|36
1641675730000|2022-01-08 21:02:10|3041.81|3033.11|3045.68|3036.98|3045.71|3037.01|3041.8|3033.1|37
1641675740000|2022-01-08 21:02:20|3046.14|3037.44|3044.51|3035.81|3046.24|3037.54|3043.66|3034.96|39
1641675750000|2022-01-08 21:02:30|3044.49|3035.79|3045.5|3036.8|3045.5|3036.8|3044.37|3035.67|39
1641675760000|2022-01-08 21:02:40|3045.52|3036.82|3045.94|3037.24|3046.52|3037.82|3045.52|3036.82|37
1641675770000|2022-01-08 21:02:50|3045.85|3037.15|3045.6|3036.9|3045.85|3037.15|3044.37|3035.67|36
1641675780000|2022-01-08 21:03:00|3045.59|3036.89|3045.98|3037.28|3046.22|3037.52|3045.57|3036.87|39
1641675790000|2022-01-08 21:03:10|3045.96|3037.26|3044.91|3036.21|3046.02|3037.32|3044.9|3036.2|38
1641675800000|2022-01-08 21:03:20|3045.03|3036.33|3044.83|3036.13|3045.26|3036.56|3044.56|3035.86|37
1641675810000|2022-01-08 21:03:30|3044.86|3036.16|3046.16|3037.46|3046.29|3037.59|3044.86|3036.16|35
1641675820000|2022-01-08 21:03:40|3046.21|3037.51|3046.12|3037.42|3046.33|3037.63|3045.99|3037.29|33
1641675830000|2022-01-08 21:03:50|3046.08|3037.38|3046.28|3037.58|3046.28|3037.58|3046.05|3037.35|32
1641675840000|2022-01-08 21:04:00|3046.3|3037.6|3046.15|3037.45|3046.3|3037.6|3045.46|3036.76|34
1641675850000|2022-01-08 21:04:10|3046.22|3037.52|3046.55|3037.85|3046.55|3037.85|3046.09|3037.39|34
1641675860000|2022-01-08 21:04:20|3046.71|3038.01|3048.3|3039.6|3048.92|3040.22|3046.71|3038.01|38
1641675870000|2022-01-08 21:04:30|3048.43|3039.73|3050.26|3041.56|3050.26|3041.56|3048.43|3039.73|35
1641675880000|2022-01-08 21:04:40|3050.24|3041.54|3052.24|3043.54|3052.39|3043.69|3050.19|3041.49|33
1641675890000|2022-01-08 21:04:50|3052.2|3043.5|3051.15|3042.45|3052.55|3043.85|3050.97|3042.27|39
1641675900000|2022-01-08 21:05:00|3051.14|3042.44|3049.79|3041.09|3051.16|3042.46|3049.5|3040.8|38
1641675910000|2022-01-08 21:05:10|3049.47|3040.77|3049.63|3040.93|3049.68|3040.98|3049.05|3040.35|34
1641675920000|2022-01-08 21:05:20|3049.62|3040.92|3050.52|3041.82|3050.84|3042.14|3049.59|3040.89|36
1641675930000|2022-01-08 21:05:30|3050.5|3041.8|3050.37|3041.67|3050.51|3041.81|3050.01|3041.31|35
1641675940000|2022-01-08 21:05:40|3050.32|3041.62|3051.27|3042.57|3051.49|3042.79|3050.18|3041.48|33
1641675950000|2022-01-08 21:05:50|3051.66|3042.96|3056.06|3047.36|3056.73|3048.03|3051.66|3042.96|40
1641675960000|2022-01-08 21:06:00|3055.95|3047.25|3056.74|3048.04|3056.86|3048.16|3055.95|3047.25|39
1641675970000|2022-01-08 21:06:10|3056.65|3047.95|3056.39|3047.69|3057.27|3048.57|3056.27|3047.57|39
1641675980000|2022-01-08 21:06:20|3056.38|3047.68|3055.12|3046.42|3056.38|3047.68|3054.94|3046.24|38
1641675990000|2022-01-08 21:06:30|3055.08|3046.38|3054.8|3046.1|3055.15|3046.45|3054.75|3046.05|35
1641676000000|2022-01-08 21:06:40|3054.81|3046.11|3053.95|3045.25|3054.81|3046.11|3053.73|3045.03|29
1641676010000|2022-01-08 21:06:50|3053.93|3045.23|3056.1|3047.4|3056.58|3047.88|3053.93|3045.23|39
1641676020000|2022-01-08 21:07:00|3056.13|3047.43|3056.04|3047.34|3056.58|3047.88|3055.62|3046.92|40
1641676030000|2022-01-08 21:07:10|3056.05|3047.35|3055.95|3047.25|3056.34|3047.64|3055.83|3047.13|27
1641676040000|2022-01-08 21:07:20|3055.98|3047.28|3055.34|3046.64|3056.08|3047.38|3055.34|3046.64|35
1641676050000|2022-01-08 21:07:30|3055.35|3046.65|3053.51|3044.81|3055.35|3046.65|3053.5|3044.8|23
1641676060000|2022-01-08 21:07:40|3053.54|3044.84|3054.64|3045.94|3054.74|3046.04|3053.45|3044.75|27
1641676070000|2022-01-08 21:07:50|3054.63|3045.93|3054.68|3045.98|3054.81|3046.11|3054.03|3045.33|35
1641676080000|2022-01-08 21:08:00|3054.69|3045.99|3055.01|3046.31|3055.42|3046.72|3054.66|3045.96|37
1641676090000|2022-01-08 21:08:10|3054.99|3046.29|3053.51|3044.81|3055|3046.3|3053.51|3044.81|36
1641676100000|2022-01-08 21:08:20|3053.48|3044.78|3053.73|3045.03|3053.98|3045.28|3053.48|3044.78|31
1641676110000|2022-01-08 21:08:30|3053.72|3045.02|3052.97|3044.27|3053.84|3045.14|3052.97|3044.27|25
1641676120000|2022-01-08 21:08:40|3052.8|3044.1|3053.03|3044.33|3053.09|3044.39|3052.75|3044.05|26
1641676130000|2022-01-08 21:08:50|3052.99|3044.29|3055.32|3046.62|3055.32|3046.62|3052.99|3044.29|32
1641676140000|2022-01-08 21:09:00|3055.42|3046.72|3054.72|3046.02|3055.42|3046.72|3054.54|3045.84|35
1641676150000|2022-01-08 21:09:10|3054.79|3046.09|3054.89|3046.19|3055.38|3046.68|3054.77|3046.07|38
1641676160000|2022-01-08 21:09:20|3054.88|3046.18|3053.43|3044.73|3054.88|3046.18|3053.43|3044.73|34
1641676170000|2022-01-08 21:09:30|3053.37|3044.67|3052.98|3044.28|3053.37|3044.67|3052.89|3044.19|29
1641676180000|2022-01-08 21:09:40|3052.86|3044.16|3052.38|3043.68|3052.9|3044.2|3052.09|3043.39|33
1641676190000|2022-01-08 21:09:50|3052.37|3043.67|3054.08|3045.38|3054.08|3045.38|3051.88|3043.18|39
1641676200000|2022-01-08 21:10:00|3054.13|3045.43|3053.37|3044.67|3054.13|3045.43|3053.34|3044.64|32
1641676210000|2022-01-08 21:10:10|3053.38|3044.68|3053.8|3045.1|3053.87|3045.17|3053.37|3044.67|30
1641676220000|2022-01-08 21:10:20|3053.77|3045.07|3053.81|3045.11|3054.42|3045.72|3053.24|3044.54|36
1641676230000|2022-01-08 21:10:30|3053.91|3045.21|3057.93|3049.23|3058.48|3049.78|3053.91|3045.21|37
1641676240000|2022-01-08 21:10:40|3057.92|3049.22|3057.18|3048.48|3058.03|3049.33|3055.88|3047.18|38
1641676250000|2022-01-08 21:10:50|3057.22|3048.52|3055.86|3047.16|3057.25|3048.55|3055.86|3047.16|35
1641676260000|2022-01-08 21:11:00|3055.95|3047.25|3057.82|3049.12|3057.86|3049.16|3055.68|3046.98|38
1641676270000|2022-01-08 21:11:10|3057.86|3049.16|3057.01|3048.31|3058.03|3049.33|3057|3048.3|35
1641676280000|2022-01-08 21:11:20|3057|3048.3|3056.91|3048.21|3057.9|3049.2|3056.79|3048.09|34
1641676290000|2022-01-08 21:11:30|3056.89|3048.19|3055.11|3046.41|3056.93|3048.23|3054.4|3045.7|37
1641676300000|2022-01-08 21:11:40|3055.16|3046.46|3056.38|3047.68|3056.44|3047.74|3055.11|3046.41|33
1641676310000|2022-01-08 21:11:50|3056.31|3047.61|3055.01|3046.31|3056.31|3047.61|3055.01|3046.31|35
1641676320000|2022-01-08 21:12:00|3054.86|3046.16|3053.81|3045.11|3054.88|3046.18|3053.81|3045.11|31
1641676330000|2022-01-08 21:12:10|3053.86|3045.16|3051.67|3042.97|3053.92|3045.22|3051.49|3042.79|37
1641676340000|2022-01-08 21:12:20|3051.66|3042.96|3053.63|3044.93|3053.67|3044.97|3051.63|3042.93|32
1641676350000|2022-01-08 21:12:30|3053.71|3045.01|3053.79|3045.09|3054.53|3045.83|3053.71|3045.01|27
1641676360000|2022-01-08 21:12:40|3053.81|3045.11|3053.8|3045.1|3053.85|3045.15|3052.77|3044.07|36
1641676370000|2022-01-08 21:12:50|3053.84|3045.14|3054.22|3045.52|3054.29|3045.59|3053.82|3045.12|34
1641676380000|2022-01-08 21:13:00|3054.24|3045.54|3052.06|3043.36|3054.6|3045.9|3052.06|3043.36|38
1641676390000|2022-01-08 21:13:10|3052.09|3043.39|3051.5|3042.8|3052.09|3043.39|3051.5|3042.8|33
1641676400000|2022-01-08 21:13:20|3051.51|3042.81|3048.53|3039.83|3051.51|3042.81|3048.32|3039.62|35
1641676410000|2022-01-08 21:13:30|3048.54|3039.84|3048.67|3039.97|3048.97|3040.27|3048.4|3039.7|33
1641676420000|2022-01-08 21:13:40|3048.73|3040.03|3049.96|3041.26|3050.19|3041.49|3048.73|3040.03|36
1641676430000|2022-01-08 21:13:50|3049.95|3041.25|3050.39|3041.69|3051.7|3043|3049.95|3041.25|31
1641676440000|2022-01-08 21:14:00|3050.4|3041.7|3048.75|3040.05|3050.76|3042.06|3048.4|3039.7|37
1641676450000|2022-01-08 21:14:10|3048.9|3040.2|3047.17|3038.47|3048.9|3040.2|3047.17|3038.47|34
1641676460000|2022-01-08 21:14:20|3047.25|3038.55|3042.93|3034.23|3047.34|3038.64|3042.93|3034.23|36
1641676470000|2022-01-08 21:14:30|3042.8|3034.1|3043.77|3035.07|3043.82|3035.12|3042.31|3033.61|34
1641676480000|2022-01-08 21:14:40|3043.8|3035.1|3045.23|3036.53|3045.38|3036.68|3043.8|3035.1|35
1641676490000|2022-01-08 21:14:50|3045.22|3036.52|3046.07|3037.37|3046.55|3037.85|3045.22|3036.52|32
1641676500000|2022-01-08 21:15:00|3046.06|3037.36|3044.06|3035.36|3046.48|3037.78|3044.06|3035.36|38
1641676510000|2022-01-08 21:15:10|3044.11|3035.41|3042.04|3033.34|3044.16|3035.46|3042.01|3033.31|36
1641676520000|2022-01-08 21:15:20|3042.03|3033.33|3042.21|3033.51|3042.46|3033.76|3042.03|3033.33|34
1641676530000|2022-01-08 21:15:30|3042.25|3033.55|3043.13|3034.43|3043.71|3035.01|3041.84|3033.14|36
1641676540000|2022-01-08 21:15:40|3043.35|3034.65|3043.59|3034.89|3043.91|3035.21|3043.35|3034.65|35
1641676550000|2022-01-08 21:15:50|3043.47|3034.77|3043.23|3034.53|3043.47|3034.77|3042.91|3034.21|38
1641676560000|2022-01-08 21:16:00|3043.24|3034.54|3042.72|3034.02|3043.28|3034.58|3041.51|3032.81|32
1641676570000|2022-01-08 21:16:10|3043.02|3034.32|3045.16|3036.46|3045.16|3036.46|3043.02|3034.32|32
1641676580000|2022-01-08 21:16:20|3045.19|3036.49|3047.73|3039.03|3048.29|3039.59|3044.07|3035.37|38
1641676590000|2022-01-08 21:16:30|3047.77|3039.07|3044.79|3036.09|3047.77|3039.07|3044.79|3036.09|40
1641676600000|2022-01-08 21:16:40|3044.78|3036.08|3043.26|3034.56|3044.78|3036.08|3042.91|3034.21|37
1641676610000|2022-01-08 21:16:50|3043.43|3034.73|3045.07|3036.37|3045.65|3036.95|3043.43|3034.73|37
1641676620000|2022-01-08 21:17:00|3044.93|3036.23|3043.7|3035|3044.93|3036.23|3043.65|3034.95|35
1641676630000|2022-01-08 21:17:10|3043.71|3035.01|3042.15|3033.45|3043.72|3035.02|3041.89|3033.19|38
1641676640000|2022-01-08 21:17:20|3042.36|3033.66|3040.31|3031.61|3042.36|3033.66|3040.29|3031.59|35
1641676650000|2022-01-08 21:17:30|3040.41|3031.71|3041.13|3032.43|3041.48|3032.78|3040.38|3031.68|33
1641676660000|2022-01-08 21:17:40|3041.04|3032.34|3040.67|3031.97|3041.04|3032.34|3040.04|3031.34|37
1641676670000|2022-01-08 21:17:50|3040.64|3031.94|3041.9|3033.2|3041.92|3033.22|3040.62|3031.92|34
1641676680000|2022-01-08 21:18:00|3041.88|3033.18|3041.55|3032.85|3041.92|3033.22|3041.47|3032.77|31
1641676690000|2022-01-08 21:18:10|3041.53|3032.83|3040.36|3031.66|3041.53|3032.83|3040.36|3031.66|37
1641676700000|2022-01-08 21:18:20|3040.38|3031.68|3040.64|3031.94|3041.04|3032.34|3040.12|3031.42|35
1641676710000|2022-01-08 21:18:30|3040.71|3032.01|3040.23|3031.53|3040.72|3032.02|3040.12|3031.42|31
1641676720000|2022-01-08 21:18:40|3040.3|3031.6|3040.89|3032.19|3041.06|3032.36|3040.13|3031.43|36
1641676730000|2022-01-08 21:18:50|3040.9|3032.2|3042.46|3033.76|3042.53|3033.83|3040.85|3032.15|38
1641676740000|2022-01-08 21:19:00|3042.47|3033.77|3043.04|3034.34|3043.15|3034.45|3042.44|3033.74|32
1641676750000|2022-01-08 21:19:10|3043.08|3034.38|3044.38|3035.68|3044.97|3036.27|3042.84|3034.14|36
1641676760000|2022-01-08 21:19:20|3044.46|3035.76|3044.98|3036.28|3045.07|3036.37|3044.17|3035.47|37
1641676770000|2022-01-08 21:19:30|3045.01|3036.31|3044.63|3035.93|3045.23|3036.53|3044.59|3035.89|34
1641676780000|2022-01-08 21:19:40|3044.65|3035.95|3043.78|3035.08|3044.74|3036.04|3043.74|3035.04|30
1641676790000|2022-01-08 21:19:50|3043.93|3035.23|3044.53|3035.83|3044.53|3035.83|3043.86|3035.16|31
1641676800000|2022-01-08 21:20:00|3044.44|3035.74|3046.79|3038.09|3046.9|3038.2|3044.42|3035.72|39
1641676810000|2022-01-08 21:20:10|3046.89|3038.19|3048.81|3040.11|3049.88|3041.18|3046.88|3038.18|40
1641676820000|2022-01-08 21:20:20|3048.9|3040.2|3048.8|3040.1|3049.5|3040.8|3048.8|3040.1|34
1641676830000|2022-01-08 21:20:30|3048.82|3040.12|3049.91|3041.21|3049.96|3041.26|3047.81|3039.11|38
1641676840000|2022-01-08 21:20:40|3049.87|3041.17|3049.95|3041.25|3050.61|3041.91|3049.46|3040.76|36
1641676850000|2022-01-08 21:20:50|3049.92|3041.22|3051.07|3042.37|3051.32|3042.62|3049.83|3041.13|39
1641676860000|2022-01-08 21:21:00|3051.18|3042.48|3050.63|3041.93|3051.18|3042.48|3050.32|3041.62|34
1641676870000|2022-01-08 21:21:10|3050.66|3041.96|3053.37|3044.67|3054.17|3045.47|3050.45|3041.75|37
1641676880000|2022-01-08 21:21:20|3053.09|3044.39|3052.21|3043.51|3053.2|3044.5|3051.67|3042.97|38
1641676890000|2022-01-08 21:21:30|3052.23|3043.53|3051.88|3043.18|3052.47|3043.77|3051.41|3042.71|38
1641676900000|2022-01-08 21:21:40|3051.48|3042.78|3051.89|3043.19|3052.05|3043.35|3050.78|3042.08|37
1641676910000|2022-01-08 21:21:50|3051.82|3043.12|3052.53|3043.83|3052.53|3043.83|3051.7|3043|30
1641676920000|2022-01-08 21:22:00|3052.58|3043.88|3054.36|3045.66|3054.61|3045.91|3052.58|3043.88|36
1641676930000|2022-01-08 21:22:10|3054.55|3045.85|3054.34|3045.64|3055.07|3046.37|3054.25|3045.55|38
1641676940000|2022-01-08 21:22:20|3054.32|3045.62|3055.27|3046.57|3055.34|3046.64|3054.17|3045.47|36
1641676950000|2022-01-08 21:22:30|3055.26|3046.56|3054.42|3045.72|3055.35|3046.65|3053.47|3044.77|35
1641676960000|2022-01-08 21:22:40|3054.36|3045.66|3054.84|3046.14|3055.81|3047.11|3054.36|3045.66|37
1641676970000|2022-01-08 21:22:50|3054.83|3046.13|3054.38|3045.68|3054.86|3046.16|3054.32|3045.62|35
1641676980000|2022-01-08 21:23:00|3054.45|3045.75|3054.03|3045.33|3054.94|3046.24|3054.03|3045.33|36
1641676990000|2022-01-08 21:23:10|3054.01|3045.31|3054.62|3045.92|3054.62|3045.92|3052.25|3043.55|40
1641677000000|2022-01-08 21:23:20|3054.8|3046.1|3055.95|3047.25|3055.95|3047.25|3054.44|3045.74|32
1641677010000|2022-01-08 21:23:30|3055.97|3047.27|3055.63|3046.93|3056.08|3047.38|3055.39|3046.69|34
1641677020000|2022-01-08 21:23:40|3055.6|3046.9|3054.82|3046.12|3055.61|3046.91|3054.28|3045.58|35
1641677030000|2022-01-08 21:23:50|3054.9|3046.2|3055.87|3047.17|3056.62|3047.92|3054.56|3045.86|39
1641677040000|2022-01-08 21:24:00|3055.92|3047.22|3056.03|3047.33|3056.03|3047.33|3055.07|3046.37|37
1641677050000|2022-01-08 21:24:10|3056.08|3047.38|3060.37|3051.67|3060.37|3051.67|3056.08|3047.38|37
1641677060000|2022-01-08 21:24:20|3060.53|3051.83|3060.15|3051.45|3063.98|3055.28|3059.52|3050.82|39
1641677070000|2022-01-08 21:24:30|3060.2|3051.5|3060.53|3051.83|3062.19|3053.49|3060.03|3051.33|40
1641677080000|2022-01-08 21:24:40|3060.56|3051.86|3058.32|3049.62|3060.56|3051.86|3057.99|3049.29|36
1641677090000|2022-01-08 21:24:50|3058.4|3049.7|3060.8|3052.1|3061.24|3052.54|3058.31|3049.61|39
1641677100000|2022-01-08 21:25:00|3060.54|3051.84|3063.09|3054.39|3063.26|3054.56|3060.54|3051.84|39
1641677110000|2022-01-08 21:25:10|3063.1|3054.4|3062.25|3053.55|3063.44|3054.74|3061.65|3052.95|38
1641677120000|2022-01-08 21:25:20|3062|3053.3|3061.24|3052.54|3062|3053.3|3060.62|3051.92|34
1641677130000|2022-01-08 21:25:30|3061.4|3052.7|3062.06|3053.36|3063.87|3055.17|3061.16|3052.46|40
1641677140000|2022-01-08 21:25:40|3062.13|3053.43|3062.88|3054.18|3062.96|3054.26|3062.13|3053.43|38
1641677150000|2022-01-08 21:25:50|3063.04|3054.34|3064.57|3055.87|3064.57|3055.87|3062.99|3054.29|37
1641677160000|2022-01-08 21:26:00|3064.45|3055.75|3067.66|3058.96|3067.94|3059.24|3063.7|3055|38
1641677170000|2022-01-08 21:26:10|3067.93|3059.23|3065.54|3056.84|3067.93|3059.23|3064.2|3055.5|39
1641677180000|2022-01-08 21:26:20|3065.59|3056.89|3066.54|3057.84|3066.54|3057.84|3065.52|3056.82|36
1641677190000|2022-01-08 21:26:30|3066.57|3057.87|3064.19|3055.49|3066.57|3057.87|3063.14|3054.44|39
1641677200000|2022-01-08 21:26:40|3064.34|3055.64|3064.19|3055.49|3064.91|3056.21|3063.7|3055|37
1641677210000|2022-01-08 21:26:50|3064.15|3055.45|3064.4|3055.7|3064.59|3055.89|3063.51|3054.81|34
1641677220000|2022-01-08 21:27:00|3064.43|3055.73|3064.81|3056.11|3065.15|3056.45|3063.73|3055.03|33
1641677230000|2022-01-08 21:27:10|3064.71|3056.01|3062.99|3054.29|3064.71|3056.01|3062.99|3054.29|34
1641677240000|2022-01-08 21:27:20|3063.07|3054.37|3062.59|3053.89|3063.08|3054.38|3062.03|3053.33|32
1641677250000|2022-01-08 21:27:30|3062.39|3053.69|3060.61|3051.91|3062.57|3053.87|3060.49|3051.79|40
1641677260000|2022-01-08 21:27:40|3060.56|3051.86|3060.47|3051.77|3060.56|3051.86|3058.35|3049.65|36
1641677270000|2022-01-08 21:27:50|3060.4|3051.7|3060.51|3051.81|3061.67|3052.97|3060.27|3051.57|36
1641677280000|2022-01-08 21:28:00|3060.49|3051.79|3061.11|3052.41|3061.24|3052.54|3060.28|3051.58|37
1641677290000|2022-01-08 21:28:10|3061.05|3052.35|3061.03|3052.33|3062.34|3053.64|3060.45|3051.75|38
1641677300000|2022-01-08 21:28:20|3060.95|3052.25|3060.83|3052.13|3061.17|3052.47|3060.48|3051.78|34
1641677310000|2022-01-08 21:28:30|3060.8|3052.1|3060.54|3051.84|3061.12|3052.42|3060.54|3051.84|35
1641677320000|2022-01-08 21:28:40|3060.53|3051.83|3060.1|3051.4|3060.58|3051.88|3059.81|3051.11|39
1641677330000|2022-01-08 21:28:50|3060.27|3051.57|3060.22|3051.52|3060.29|3051.59|3059.91|3051.21|33
1641677340000|2022-01-08 21:29:00|3060.53|3051.83|3060.36|3051.66|3061.28|3052.58|3060.24|3051.54|36
1641677350000|2022-01-08 21:29:10|3060.23|3051.53|3061.59|3052.89|3061.59|3052.89|3060.18|3051.48|33
1641677360000|2022-01-08 21:29:20|3061.6|3052.9|3062.91|3054.21|3064.31|3055.61|3061.6|3052.9|39
1641677370000|2022-01-08 21:29:30|3062.83|3054.13|3064.1|3055.4|3064.23|3055.53|3062.76|3054.06|37
1641677380000|2022-01-08 21:29:40|3064.04|3055.34|3064.45|3055.75|3064.46|3055.76|3062.59|3053.89|38
1641677390000|2022-01-08 21:29:50|3064.43|3055.73|3069.81|3061.11|3069.85|3061.15|3064.43|3055.73|38
1641677400000|2022-01-08 21:30:00|3069.76|3061.06|3068|3059.3|3069.76|3061.06|3066.34|3057.64|40
1641677410000|2022-01-08 21:30:10|3068.2|3059.5|3072.23|3063.53|3072.27|3063.57|3068.2|3059.5|38
1641677420000|2022-01-08 21:30:20|3072.21|3063.51|3077.13|3068.43|3077.13|3068.43|3072.21|3063.51|38
1641677430000|2022-01-08 21:30:30|3077.1|3068.4|3074.78|3066.08|3077.1|3068.4|3073.91|3065.21|38
1641677440000|2022-01-08 21:30:40|3074.77|3066.07|3077.27|3068.57|3078.05|3069.35|3074.44|3065.74|40
1641677450000|2022-01-08 21:30:50|3077.23|3068.53|3077.54|3068.84|3078.49|3069.79|3076.66|3067.96|38
1641677460000|2022-01-08 21:31:00|3077.63|3068.93|3077.07|3068.37|3078.6|3069.9|3075.56|3066.86|40
1641677470000|2022-01-08 21:31:10|3076.87|3068.17|3074.24|3065.54|3077|3068.3|3074.24|3065.54|40
1641677480000|2022-01-08 21:31:20|3074.02|3065.32|3078.08|3069.38|3078.33|3069.63|3072.57|3063.87|40
1641677490000|2022-01-08 21:31:30|3078.35|3069.65|3076.13|3067.43|3078.35|3069.65|3075.89|3067.19|39
1641677500000|2022-01-08 21:31:40|3076.15|3067.45|3074.77|3066.07|3076.15|3067.45|3074.39|3065.69|38
1641677510000|2022-01-08 21:31:50|3074.69|3065.99|3075.72|3067.02|3076.01|3067.31|3074.53|3065.83|35
1641677520000|2022-01-08 21:32:00|3075.66|3066.96|3074.39|3065.69|3075.66|3066.96|3073.75|3065.05|38
1641677530000|2022-01-08 21:32:10|3074.4|3065.7|3072.63|3063.93|3074.4|3065.7|3072.63|3063.93|37
1641677540000|2022-01-08 21:32:20|3072.65|3063.95|3075.3|3066.6|3075.3|3066.6|3072.03|3063.33|39
1641677550000|2022-01-08 21:32:30|3075.31|3066.61|3071.85|3063.15|3075.32|3066.62|3071.85|3063.15|39
1641677560000|2022-01-08 21:32:40|3071.84|3063.14|3074.49|3065.79|3074.49|3065.79|3071.74|3063.04|36
1641677570000|2022-01-08 21:32:50|3074.37|3065.67|3073.19|3064.49|3074.37|3065.67|3072.91|3064.21|34
1641677580000|2022-01-08 21:33:00|3073.14|3064.44|3072.32|3063.62|3074.52|3065.82|3072.16|3063.46|38
1641677590000|2022-01-08 21:33:10|3072.27|3063.57|3068.78|3060.08|3072.27|3063.57|3068.75|3060.05|38
1641677600000|2022-01-08 21:33:20|3068.89|3060.19|3069.66|3060.96|3069.71|3061.01|3068.3|3059.6|39
1641677610000|2022-01-08 21:33:30|3069.35|3060.65|3068.66|3059.96|3069.97|3061.27|3068.66|3059.96|36
1641677620000|2022-01-08 21:33:40|3068.38|3059.68|3067.07|3058.37|3068.38|3059.68|3066.81|3058.11|33
1641677630000|2022-01-08 21:33:50|3067.33|3058.63|3069.76|3061.06|3069.76|3061.06|3067.33|3058.63|36
1641677640000|2022-01-08 21:34:00|3069.73|3061.03|3068.96|3060.26|3069.79|3061.09|3068.29|3059.59|37
1641677650000|2022-01-08 21:34:10|3068.99|3060.29|3071.29|3062.59|3071.3|3062.6|3068.69|3059.99|38
1641677660000|2022-01-08 21:34:20|3071.37|3062.67|3073.41|3064.71|3074.06|3065.36|3071.37|3062.67|36
1641677670000|2022-01-08 21:34:30|3073.4|3064.7|3071.38|3062.68|3073.4|3064.7|3071.06|3062.36|38
1641677680000|2022-01-08 21:34:40|3071.47|3062.77|3071.05|3062.35|3071.99|3063.29|3071.05|3062.35|38
1641677690000|2022-01-08 21:34:50|3071.07|3062.37|3070.88|3062.18|3071.58|3062.88|3070.82|3062.12|35
1641677700000|2022-01-08 21:35:00|3070.82|3062.12|3070.1|3061.4|3070.94|3062.24|3069.41|3060.71|38
1641677710000|2022-01-08 21:35:10|3070.34|3061.64|3070.28|3061.58|3070.78|3062.08|3069.92|3061.22|34
1641677720000|2022-01-08 21:35:20|3070.3|3061.6|3071.64|3062.94|3071.64|3062.94|3070.3|3061.6|37
1641677730000|2022-01-08 21:35:30|3071.66|3062.96|3071.83|3063.13|3072.14|3063.44|3071.07|3062.37|37
1641677740000|2022-01-08 21:35:40|3071.98|3063.28|3071.02|3062.32|3072.01|3063.31|3070.03|3061.33|35
1641677750000|2022-01-08 21:35:50|3071|3062.3|3070.56|3061.86|3071.69|3062.99|3070.55|3061.85|35
1641677760000|2022-01-08 21:36:00|3070.67|3061.97|3071.61|3062.91|3072.36|3063.66|3070.67|3061.97|37
1641677770000|2022-01-08 21:36:10|3071.32|3062.62|3070.28|3061.58|3071.52|3062.82|3069.94|3061.24|39
1641677780000|2022-01-08 21:36:20|3070.51|3061.81|3069.62|3060.92|3070.56|3061.86|3069.2|3060.5|32
1641677790000|2022-01-08 21:36:30|3069.51|3060.81|3067.86|3059.16|3069.51|3060.81|3067.61|3058.91|36
1641677800000|2022-01-08 21:36:40|3067.55|3058.85|3067.35|3058.65|3067.97|3059.27|3067.35|3058.65|34
1641677810000|2022-01-08 21:36:50|3067.31|3058.61|3070.83|3062.13|3071.93|3063.23|3067.28|3058.58|37
1641677820000|2022-01-08 21:37:00|3070.74|3062.04|3069.48|3060.78|3070.85|3062.15|3069.24|3060.54|37
1641677830000|2022-01-08 21:37:10|3069.49|3060.79|3068.34|3059.64|3069.84|3061.14|3068.12|3059.42|37
1641677840000|2022-01-08 21:37:20|3068.55|3059.85|3068.16|3059.46|3068.88|3060.18|3067.5|3058.8|38
1641677850000|2022-01-08 21:37:30|3068.22|3059.52|3069.06|3060.36|3069.11|3060.41|3067.66|3058.96|38
1641677860000|2022-01-08 21:37:40|3068.66|3059.96|3069.59|3060.89|3069.68|3060.98|3068.12|3059.42|37
1641677870000|2022-01-08 21:37:50|3069.56|3060.86|3069.99|3061.29|3069.99|3061.29|3069.17|3060.47|32
1641677880000|2022-01-08 21:38:00|3070.04|3061.34|3069.74|3061.04|3070.44|3061.74|3069.42|3060.72|38
1641677890000|2022-01-08 21:38:10|3069.88|3061.18|3070.24|3061.54|3070.91|3062.21|3069.82|3061.12|38
1641677900000|2022-01-08 21:38:20|3070.25|3061.55|3070.38|3061.68|3071.15|3062.45|3070.25|3061.55|38
1641677910000|2022-01-08 21:38:30|3070.45|3061.75|3071.94|3063.24|3072.34|3063.64|3070.45|3061.75|38
1641677920000|2022-01-08 21:38:40|3072.03|3063.33|3069.08|3060.38|3072.03|3063.33|3069.05|3060.35|40
1641677930000|2022-01-08 21:38:50|3068.13|3059.43|3070.11|3061.41|3070.36|3061.66|3068.07|3059.37|37
1641677940000|2022-01-08 21:39:00|3070.13|3061.43|3069.06|3060.36|3070.25|3061.55|3069.06|3060.36|34
1641677950000|2022-01-08 21:39:10|3068.81|3060.11|3068.41|3059.71|3068.81|3060.11|3068.08|3059.38|36
1641677960000|2022-01-08 21:39:20|3068.45|3059.75|3068.75|3060.05|3068.75|3060.05|3067.57|3058.87|38
1641677970000|2022-01-08 21:39:30|3068.9|3060.2|3067.85|3059.15|3069.51|3060.81|3067.85|3059.15|37
1641677980000|2022-01-08 21:39:40|3067.73|3059.03|3066.5|3057.8|3067.77|3059.07|3066.46|3057.76|35
1641677990000|2022-01-08 21:39:50|3066.48|3057.78|3066.72|3058.02|3066.8|3058.1|3066.48|3057.78|31
1641678000000|2022-01-08 21:40:00|3066.74|3058.04|3068.36|3059.66|3068.39|3059.69|3066.74|3058.04|35
1641678010000|2022-01-08 21:40:10|3068.46|3059.76|3070.05|3061.35|3070.05|3061.35|3067.28|3058.58|38
1641678020000|2022-01-08 21:40:20|3070.1|3061.4|3077.54|3068.84|3077.54|3068.84|3070.05|3061.35|40
1641678030000|2022-01-08 21:40:30|3077.91|3069.21|3082.43|3073.73|3082.43|3073.73|3077.91|3069.21|39
1641678040000|2022-01-08 21:40:40|3083.1|3074.4|3081.87|3073.17|3084.38|3075.68|3081.05|3072.35|40
1641678050000|2022-01-08 21:40:50|3081.86|3073.16|3083.64|3074.94|3083.98|3075.28|3081.86|3073.16|38
1641678060000|2022-01-08 21:41:00|3083.82|3075.12|3087.28|3078.58|3087.28|3078.58|3082.5|3073.8|39
1641678070000|2022-01-08 21:41:10|3087.06|3078.36|3084.87|3076.17|3088.23|3079.53|3084.86|3076.16|37
1641678080000|2022-01-08 21:41:20|3084.85|3076.15|3087.63|3078.93|3088.21|3079.51|3084.85|3076.15|39
1641678090000|2022-01-08 21:41:30|3087.22|3078.52|3089.93|3081.23|3091.58|3082.88|3087.1|3078.4|40
1641678100000|2022-01-08 21:41:40|3089.62|3080.92|3087.71|3079.01|3090.9|3082.2|3087.64|3078.94|37
1641678110000|2022-01-08 21:41:50|3087.69|3078.99|3088.94|3080.24|3088.98|3080.28|3087.4|3078.7|39
1641678120000|2022-01-08 21:42:00|3088.79|3080.09|3089.79|3081.09|3089.81|3081.11|3087.4|3078.7|38
1641678130000|2022-01-08 21:42:10|3089.67|3080.97|3089.79|3081.09|3091.24|3082.54|3089.51|3080.81|38
1641678140000|2022-01-08 21:42:20|3090.12|3081.42|3090.15|3081.45|3091.44|3082.74|3090.12|3081.42|37
1641678150000|2022-01-08 21:42:30|3089.88|3081.18|3090.83|3082.13|3090.83|3082.13|3088.42|3079.72|40
1641678160000|2022-01-08 21:42:40|3090.7|3082|3090.71|3082.01|3090.95|3082.25|3090.05|3081.35|35
1641678170000|2022-01-08 21:42:50|3090.79|3082.09|3094.11|3085.41|3094.11|3085.41|3090.45|3081.75|38
1641678180000|2022-01-08 21:43:00|3094.8|3086.1|3097.11|3088.41|3097.11|3088.41|3092.91|3084.21|39
1641678190000|2022-01-08 21:43:10|3097.49|3088.79|3104.6|3095.9|3104.6|3095.9|3097.49|3088.79|39
1641678200000|2022-01-08 21:43:20|3105.03|3096.33|3101.45|3092.75|3106.92|3098.22|3101.18|3092.48|40
1641678210000|2022-01-08 21:43:30|3101.55|3092.85|3102.35|3093.65|3103.61|3094.91|3100.09|3091.39|39
1641678220000|2022-01-08 21:43:40|3102.61|3093.91|3099.14|3090.44|3102.86|3094.16|3099.14|3090.44|39
1641678230000|2022-01-08 21:43:50|3099.1|3090.4|3099.72|3091.02|3101.1|3092.4|3098.55|3089.85|40
1641678240000|2022-01-08 21:44:00|3099.17|3090.47|3096.31|3087.61|3099.22|3090.52|3095.76|3087.06|37
1641678250000|2022-01-08 21:44:10|3096.76|3088.06|3098.24|3089.54|3098.92|3090.22|3096.76|3088.06|39
1641678260000|2022-01-08 21:44:20|3097.91|3089.21|3096.97|3088.27|3098.66|3089.96|3096.36|3087.66|38
1641678270000|2022-01-08 21:44:30|3097.17|3088.47|3096.88|3088.18|3097.62|3088.92|3096.44|3087.74|34
1641678280000|2022-01-08 21:44:40|3096.84|3088.14|3098.19|3089.49|3098.21|3089.51|3095.64|3086.94|37
1641678290000|2022-01-08 21:44:50|3097.96|3089.26|3096.11|3087.41|3097.98|3089.28|3095.85|3087.15|36
1641678300000|2022-01-08 21:45:00|3096.17|3087.47|3097.16|3088.46|3097.93|3089.23|3095.48|3086.78|39
1641678310000|2022-01-08 21:45:10|3097.35|3088.65|3096.55|3087.85|3098.04|3089.34|3095.76|3087.06|39
1641678320000|2022-01-08 21:45:20|3096.66|3087.96|3097.22|3088.52|3097.92|3089.22|3096.45|3087.75|39
1641678330000|2022-01-08 21:45:30|3097.54|3088.84|3098.27|3089.57|3098.33|3089.63|3097.25|3088.55|35
1641678340000|2022-01-08 21:45:40|3098.22|3089.52|3099.05|3090.35|3099.67|3090.97|3098.18|3089.48|37
1641678350000|2022-01-08 21:45:50|3099.29|3090.59|3096.2|3087.5|3099.52|3090.82|3096.2|3087.5|38
1641678360000|2022-01-08 21:46:00|3096.24|3087.54|3092.07|3083.37|3096.41|3087.71|3092.07|3083.37|36
1641678370000|2022-01-08 21:46:10|3091.46|3082.76|3087.32|3078.62|3091.46|3082.76|3086.95|3078.25|38
1641678380000|2022-01-08 21:46:20|3087.31|3078.61|3088.28|3079.58|3089.41|3080.71|3087.29|3078.59|40
1641678390000|2022-01-08 21:46:30|3088.58|3079.88|3086.17|3077.47|3088.6|3079.9|3085.85|3077.15|39
1641678400000|2022-01-08 21:46:40|3086.67|3077.97|3083.12|3074.42|3087.38|3078.68|3083.09|3074.39|39
1641678410000|2022-01-08 21:46:50|3083.34|3074.64|3084.32|3075.62|3084.67|3075.97|3083.02|3074.32|40
1641678420000|2022-01-08 21:47:00|3084.35|3075.65|3083.43|3074.73|3085.38|3076.68|3083.24|3074.54|38
1641678430000|2022-01-08 21:47:10|3083.39|3074.69|3081.4|3072.7|3083.39|3074.69|3080.8|3072.1|38
1641678440000|2022-01-08 21:47:20|3081.36|3072.66|3081.98|3073.28|3082.15|3073.45|3081.36|3072.66|33
1641678450000|2022-01-08 21:47:30|3081.77|3073.07|3082.7|3074|3082.81|3074.11|3081.43|3072.73|31
1641678460000|2022-01-08 21:47:40|3082.63|3073.93|3081.5|3072.8|3084.82|3076.12|3081.5|3072.8|39
1641678470000|2022-01-08 21:47:50|3081.46|3072.76|3080.03|3071.33|3081.49|3072.79|3080.03|3071.33|39
1641678480000|2022-01-08 21:48:00|3080.02|3071.32|3080.61|3071.91|3080.77|3072.07|3079.73|3071.03|38
1641678490000|2022-01-08 21:48:10|3080.69|3071.99|3083.01|3074.31|3083.11|3074.41|3080.5|3071.8|37
1641678500000|2022-01-08 21:48:20|3083.18|3074.48|3081.23|3072.53|3083.2|3074.5|3081.23|3072.53|38
1641678510000|2022-01-08 21:48:30|3081.22|3072.52|3080.17|3071.47|3081.91|3073.21|3080.15|3071.45|35
1641678520000|2022-01-08 21:48:40|3080.19|3071.49|3078.57|3069.87|3080.26|3071.56|3078.19|3069.49|31
1641678530000|2022-01-08 21:48:50|3078.58|3069.88|3078.63|3069.93|3078.77|3070.07|3078.56|3069.86|26
1641678540000|2022-01-08 21:49:00|3078.64|3069.94|3078.99|3070.29|3079.35|3070.65|3078.55|3069.85|38
1641678550000|2022-01-08 21:49:10|3079.09|3070.39|3081.21|3072.51|3081.6|3072.9|3079.01|3070.31|36
1641678560000|2022-01-08 21:49:20|3080.78|3072.08|3082.37|3073.67|3082.37|3073.67|3079.86|3071.16|38
1641678570000|2022-01-08 21:49:30|3083.1|3074.4|3083.53|3074.83|3084.12|3075.42|3083.1|3074.4|40
1641678580000|2022-01-08 21:49:40|3083.52|3074.82|3081.61|3072.91|3083.81|3075.11|3081.45|3072.75|37
1641678590000|2022-01-08 21:49:50|3081.99|3073.29|3081.23|3072.53|3081.99|3073.29|3080.87|3072.17|34
1641678600000|2022-01-08 21:50:00|3081.28|3072.58|3080.83|3072.13|3082.01|3073.31|3080.82|3072.12|40
1641678610000|2022-01-08 21:50:10|3080.84|3072.14|3079.53|3070.83|3081.52|3072.82|3079.39|3070.69|36
1641678620000|2022-01-08 21:50:20|3079.68|3070.98|3079.99|3071.29|3080.1|3071.4|3078.6|3069.9|37
1641678630000|2022-01-08 21:50:30|3079.93|3071.23|3080.48|3071.78|3080.67|3071.97|3079.91|3071.21|37
1641678640000|2022-01-08 21:50:40|3080.46|3071.76|3083.28|3074.58|3083.42|3074.72|3080.44|3071.74|36
1641678650000|2022-01-08 21:50:50|3083.19|3074.49|3083.45|3074.75|3083.54|3074.84|3083|3074.3|39
1641678660000|2022-01-08 21:51:00|3083.46|3074.76|3080.89|3072.19|3083.93|3075.23|3080.89|3072.19|39
1641678670000|2022-01-08 21:51:10|3080.84|3072.14|3080.18|3071.48|3080.9|3072.2|3079.84|3071.14|35
1641678680000|2022-01-08 21:51:20|3080.09|3071.39|3079.41|3070.71|3080.56|3071.86|3079.41|3070.71|36
1641678690000|2022-01-08 21:51:30|3079.43|3070.73|3078.4|3069.7|3079.45|3070.75|3078.21|3069.51|39
1641678700000|2022-01-08 21:51:40|3078.42|3069.72|3077.39|3068.69|3078.44|3069.74|3077.39|3068.69|39
1641678710000|2022-01-08 21:51:50|3077.36|3068.66|3078.54|3069.84|3079.12|3070.42|3077.36|3068.66|39
1641678720000|2022-01-08 21:52:00|3078.48|3069.78|3078.12|3069.42|3078.48|3069.78|3077.3|3068.6|38
1641678730000|2022-01-08 21:52:10|3078.44|3069.74|3078.67|3069.97|3079.18|3070.48|3078.31|3069.61|33
1641678740000|2022-01-08 21:52:20|3078.64|3069.94|3077.65|3068.95|3078.72|3070.02|3077.57|3068.87|32
1641678750000|2022-01-08 21:52:30|3077.8|3069.1|3077.4|3068.7|3077.9|3069.2|3077.19|3068.49|32
1641678760000|2022-01-08 21:52:40|3077.35|3068.65|3075.67|3066.97|3077.93|3069.23|3075.67|3066.97|37
1641678770000|2022-01-08 21:52:50|3075.95|3067.25|3075.05|3066.35|3076.03|3067.33|3075.01|3066.31|37
1641678780000|2022-01-08 21:53:00|3075.23|3066.53|3075.22|3066.52|3075.23|3066.53|3074.6|3065.9|34
1641678790000|2022-01-08 21:53:10|3075.39|3066.69|3076.4|3067.7|3076.92|3068.22|3075.39|3066.69|39
1641678800000|2022-01-08 21:53:20|3076.35|3067.65|3079.67|3070.97|3081.37|3072.67|3076.35|3067.65|38
1641678810000|2022-01-08 21:53:30|3079.09|3070.39|3076.52|3067.82|3079.36|3070.66|3076.52|3067.82|38
1641678820000|2022-01-08 21:53:40|3076.46|3067.76|3075.95|3067.25|3077.46|3068.76|3075.91|3067.21|34
1641678830000|2022-01-08 21:53:50|3075.97|3067.27|3076.32|3067.62|3076.77|3068.07|3075.85|3067.15|35
1641678840000|2022-01-08 21:54:00|3076.35|3067.65|3079.9|3071.2|3079.96|3071.26|3076.29|3067.59|33
1641678850000|2022-01-08 21:54:10|3079.89|3071.19|3079.49|3070.79|3080.59|3071.89|3079.49|3070.79|38
1641678860000|2022-01-08 21:54:20|3079.24|3070.54|3076.47|3067.77|3079.35|3070.65|3076.47|3067.77|39
1641678870000|2022-01-08 21:54:30|3076.44|3067.74|3079.41|3070.71|3079.51|3070.81|3076.28|3067.58|39
1641678880000|2022-01-08 21:54:40|3079.43|3070.73|3077.42|3068.72|3079.51|3070.81|3077.42|3068.72|34
1641678890000|2022-01-08 21:54:50|3077.65|3068.95|3077.81|3069.11|3077.84|3069.14|3077.55|3068.85|36
1641678900000|2022-01-08 21:55:00|3077.95|3069.25|3076.7|3068|3078.47|3069.77|3076.67|3067.97|36
1641678910000|2022-01-08 21:55:10|3076.67|3067.97|3076.78|3068.08|3076.95|3068.25|3076.4|3067.7|33
1641678920000|2022-01-08 21:55:20|3076.91|3068.21|3078.33|3069.63|3078.44|3069.74|3076.9|3068.2|35
1641678930000|2022-01-08 21:55:30|3078.63|3069.93|3081.83|3073.13|3081.83|3073.13|3078.63|3069.93|37
1641678940000|2022-01-08 21:55:40|3081.97|3073.27|3083.46|3074.76|3084.23|3075.53|3081.97|3073.27|36
1641678950000|2022-01-08 21:55:50|3084.18|3075.48|3083.85|3075.15|3084.22|3075.52|3083.43|3074.73|37
1641678960000|2022-01-08 21:56:00|3083.83|3075.13|3084.92|3076.22|3084.92|3076.22|3082.18|3073.48|36
1641678970000|2022-01-08 21:56:10|3085.35|3076.65|3084.19|3075.49|3085.87|3077.17|3084.09|3075.39|37
1641678980000|2022-01-08 21:56:20|3084.23|3075.53|3084.32|3075.62|3084.98|3076.28|3084.23|3075.53|35
1641678990000|2022-01-08 21:56:30|3084.31|3075.61|3085.07|3076.37|3085.36|3076.66|3083.28|3074.58|37
1641679000000|2022-01-08 21:56:40|3084.92|3076.22|3085.74|3077.04|3085.76|3077.06|3084.86|3076.16|36
1641679010000|2022-01-08 21:56:50|3085.77|3077.07|3084.75|3076.05|3086.42|3077.72|3084.71|3076.01|37
1641679020000|2022-01-08 21:57:00|3084.78|3076.08|3084.16|3075.46|3084.82|3076.12|3083.52|3074.82|40
1641679030000|2022-01-08 21:57:10|3084.17|3075.47|3084.81|3076.11|3084.88|3076.18|3084.17|3075.47|32
1641679040000|2022-01-08 21:57:20|3084.8|3076.1|3085.18|3076.48|3085.56|3076.86|3084.8|3076.1|26
1641679050000|2022-01-08 21:57:30|3084.73|3076.03|3086.37|3077.67|3086.41|3077.71|3084.71|3076.01|33
1641679060000|2022-01-08 21:57:40|3086.36|3077.66|3085.73|3077.03|3086.53|3077.83|3085.66|3076.96|32
1641679070000|2022-01-08 21:57:50|3085.77|3077.07|3084.48|3075.78|3085.83|3077.13|3083.94|3075.24|34
1641679080000|2022-01-08 21:58:00|3084.44|3075.74|3083.55|3074.85|3084.61|3075.91|3083.38|3074.68|33
1641679090000|2022-01-08 21:58:10|3083.62|3074.92|3082.31|3073.61|3083.62|3074.92|3082.13|3073.43|35
1641679100000|2022-01-08 21:58:20|3082.36|3073.66|3080.55|3071.85|3082.7|3074|3079.56|3070.86|36
1641679110000|2022-01-08 21:58:30|3080.96|3072.26|3080.84|3072.14|3081.38|3072.68|3080.17|3071.47|33
1641679120000|2022-01-08 21:58:40|3080.79|3072.09|3079.25|3070.55|3081.24|3072.54|3079.24|3070.54|36
1641679130000|2022-01-08 21:58:50|3079.38|3070.68|3080.58|3071.88|3080.64|3071.94|3079.38|3070.68|40
1641679140000|2022-01-08 21:59:00|3080.68|3071.98|3083.44|3074.74|3083.47|3074.77|3080.68|3071.98|37
1641679150000|2022-01-08 21:59:10|3083.42|3074.72|3084.24|3075.54|3084.75|3076.05|3083.16|3074.46|34
1641679160000|2022-01-08 21:59:20|3084.15|3075.45|3084.35|3075.65|3084.76|3076.06|3084.15|3075.45|31
1641679170000|2022-01-08 21:59:30|3084.34|3075.64|3084.47|3075.77|3084.5|3075.8|3084.32|3075.62|33
1641679180000|2022-01-08 21:59:40|3084.48|3075.78|3084.56|3075.86|3084.63|3075.93|3084.41|3075.71|29
1641679190000|2022-01-08 21:59:50|3084.51|3075.81|3083.35|3074.65|3084.51|3075.81|3083.12|3074.42|37
1641679200000|2022-01-08 22:00:00|3083.32|3074.62|3082.47|3073.77|3084.59|3075.89|3082.33|3073.63|38
1641679210000|2022-01-08 22:00:10|3082.49|3073.79|3080.49|3071.79|3082.5|3073.8|3080.36|3071.66|32
1641679220000|2022-01-08 22:00:20|3080.58|3071.88|3084.66|3075.96|3084.9|3076.2|3080.58|3071.88|38
1641679230000|2022-01-08 22:00:30|3084.95|3076.25|3086.72|3078.02|3086.84|3078.14|3084.95|3076.25|36
1641679240000|2022-01-08 22:00:40|3087.43|3078.73|3088.26|3079.56|3089.42|3080.72|3087.43|3078.73|38
1641679250000|2022-01-08 22:00:50|3088.44|3079.74|3087.28|3078.58|3088.55|3079.85|3087.23|3078.53|34
1641679260000|2022-01-08 22:01:00|3087.31|3078.61|3086.94|3078.24|3087.47|3078.77|3085.9|3077.2|38
1641679270000|2022-01-08 22:01:10|3086.93|3078.23|3085.5|3076.8|3087.12|3078.42|3085.5|3076.8|35
1641679280000|2022-01-08 22:01:20|3085.47|3076.77|3085.72|3077.02|3085.72|3077.02|3083.48|3074.78|39
1641679290000|2022-01-08 22:01:30|3085.74|3077.04|3087.37|3078.67|3087.75|3079.05|3085.74|3077.04|35
1641679300000|2022-01-08 22:01:40|3087.39|3078.69|3087.1|3078.4|3087.39|3078.69|3086.06|3077.36|37
1641679310000|2022-01-08 22:01:50|3087.06|3078.36|3088.19|3079.49|3088.2|3079.5|3086.93|3078.23|38
1641679320000|2022-01-08 22:02:00|3088.29|3079.59|3089.06|3080.36|3089.06|3080.36|3088.29|3079.59|34
1641679330000|2022-01-08 22:02:10|3089.08|3080.38|3089.07|3080.37|3089.9|3081.2|3089.07|3080.37|37
1641679340000|2022-01-08 22:02:20|3089.02|3080.32|3087.16|3078.46|3089.03|3080.33|3087.08|3078.38|34
1641679350000|2022-01-08 22:02:30|3087.17|3078.47|3087.31|3078.61|3088|3079.3|3087.11|3078.41|31
1641679360000|2022-01-08 22:02:40|3087.45|3078.75|3087.8|3079.1|3088.74|3080.04|3087.29|3078.59|35
1641679370000|2022-01-08 22:02:50|3087.77|3079.07|3087.54|3078.84|3087.93|3079.23|3087.33|3078.63|32
1641679380000|2022-01-08 22:03:00|3087.57|3078.87|3088.1|3079.4|3088.1|3079.4|3086.7|3078|33
1641679390000|2022-01-08 22:03:10|3088.12|3079.42|3089.51|3080.81|3089.55|3080.85|3088.08|3079.38|33
1641679400000|2022-01-08 22:03:20|3089.48|3080.78|3090.29|3081.59|3090.58|3081.88|3089.48|3080.78|29
1641679410000|2022-01-08 22:03:30|3090.28|3081.58|3090.32|3081.62|3090.32|3081.62|3089.2|3080.5|37
1641679420000|2022-01-08 22:03:40|3090.36|3081.66|3092.46|3083.76|3092.46|3083.76|3090.36|3081.66|36
1641679430000|2022-01-08 22:03:50|3092.44|3083.74|3092.95|3084.25|3092.98|3084.28|3091.74|3083.04|36
1641679440000|2022-01-08 22:04:00|3092.94|3084.24|3093.32|3084.62|3094.25|3085.55|3092.94|3084.24|34
1641679450000|2022-01-08 22:04:10|3093.33|3084.63|3094.36|3085.66|3094.44|3085.74|3093.08|3084.38|34
1641679460000|2022-01-08 22:04:20|3094.35|3085.65|3095.61|3086.91|3095.61|3086.91|3094.34|3085.64|34
1641679470000|2022-01-08 22:04:30|3095.73|3087.03|3094.52|3085.82|3095.89|3087.19|3094.48|3085.78|37
1641679480000|2022-01-08 22:04:40|3094.56|3085.86|3094.83|3086.13|3094.88|3086.18|3093.9|3085.2|33
1641679490000|2022-01-08 22:04:50|3094.84|3086.14|3094.8|3086.1|3095.36|3086.66|3094.76|3086.06|33
1641679500000|2022-01-08 22:05:00|3094.71|3086.01|3095.74|3087.04|3095.74|3087.04|3094.68|3085.98|33
1641679510000|2022-01-08 22:05:10|3095.77|3087.07|3094.65|3085.95|3095.79|3087.09|3094.55|3085.85|36
1641679520000|2022-01-08 22:05:20|3094.64|3085.94|3092.5|3083.8|3094.66|3085.96|3091.67|3082.97|37
1641679530000|2022-01-08 22:05:30|3092.51|3083.81|3091.81|3083.11|3092.51|3083.81|3091.76|3083.06|33
1641679540000|2022-01-08 22:05:40|3091.8|3083.1|3090.54|3081.84|3091.86|3083.16|3090.42|3081.72|35
1641679550000|2022-01-08 22:05:50|3090.27|3081.57|3090.14|3081.44|3090.27|3081.57|3089.92|3081.22|38
1641679560000|2022-01-08 22:06:00|3090.17|3081.47|3092.38|3083.68|3092.38|3083.68|3090.04|3081.34|39
1641679570000|2022-01-08 22:06:10|3092.64|3083.94|3091.87|3083.17|3093.57|3084.87|3091.77|3083.07|38
1641679580000|2022-01-08 22:06:20|3091.89|3083.19|3093.46|3084.76|3093.46|3084.76|3091.89|3083.19|33
1641679590000|2022-01-08 22:06:30|3093.47|3084.77|3094.39|3085.69|3094.5|3085.8|3093.36|3084.66|37
1641679600000|2022-01-08 22:06:40|3094.37|3085.67|3093.35|3084.65|3094.37|3085.67|3093.34|3084.64|35
1641679610000|2022-01-08 22:06:50|3093.19|3084.49|3093.17|3084.47|3093.2|3084.5|3091.76|3083.06|39
1641679620000|2022-01-08 22:07:00|3093.15|3084.45|3094.28|3085.58|3095.08|3086.38|3093.15|3084.45|37
1641679630000|2022-01-08 22:07:10|3094.32|3085.62|3093.94|3085.24|3094.32|3085.62|3093.37|3084.67|31
1641679640000|2022-01-08 22:07:20|3094.01|3085.31|3091.8|3083.1|3094.01|3085.31|3091.8|3083.1|36
1641679650000|2022-01-08 22:07:30|3091.4|3082.7|3092.2|3083.5|3092.25|3083.55|3091.18|3082.48|34
1641679660000|2022-01-08 22:07:40|3092.21|3083.51|3092.48|3083.78|3092.66|3083.96|3091.98|3083.28|34
1641679670000|2022-01-08 22:07:50|3092.51|3083.81|3092.23|3083.53|3092.66|3083.96|3091.99|3083.29|27
1641679680000|2022-01-08 22:08:00|3092.06|3083.36|3092.16|3083.46|3092.33|3083.63|3092.06|3083.36|30
1641679690000|2022-01-08 22:08:10|3092.18|3083.48|3091.83|3083.13|3092.18|3083.48|3091.81|3083.11|27
1641679700000|2022-01-08 22:08:20|3091.84|3083.14|3094.1|3085.4|3094.16|3085.46|3091.84|3083.14|34
1641679710000|2022-01-08 22:08:30|3094.09|3085.39|3095.76|3087.06|3095.79|3087.09|3094.09|3085.39|35
1641679720000|2022-01-08 22:08:40|3095.75|3087.05|3100.03|3091.33|3100.15|3091.45|3095.69|3086.99|39
1641679730000|2022-01-08 22:08:50|3100.15|3091.45|3101|3092.3|3101.21|3092.51|3100.15|3091.45|33
1641679740000|2022-01-08 22:09:00|3100.87|3092.17|3101.87|3093.17|3101.87|3093.17|3100.36|3091.66|34
1641679750000|2022-01-08 22:09:10|3101.9|3093.2|3100.85|3092.15|3101.9|3093.2|3100.8|3092.1|39
1641679760000|2022-01-08 22:09:20|3100.52|3091.82|3100.38|3091.68|3100.66|3091.96|3100.36|3091.66|38
1641679770000|2022-01-08 22:09:30|3100.4|3091.7|3101.52|3092.82|3101.65|3092.95|3100.06|3091.36|37
1641679780000|2022-01-08 22:09:40|3101.5|3092.8|3101.98|3093.28|3101.99|3093.29|3101.42|3092.72|38
1641679790000|2022-01-08 22:09:50|3101.96|3093.26|3101.81|3093.11|3102.14|3093.44|3101.78|3093.08|34
1641679800000|2022-01-08 22:10:00|3101.84|3093.14|3103.17|3094.47|3103.17|3094.47|3101.82|3093.12|33
1641679810000|2022-01-08 22:10:10|3103.23|3094.53|3102.15|3093.45|3103.3|3094.6|3102.1|3093.4|37
1641679820000|2022-01-08 22:10:20|3102.22|3093.52|3102.21|3093.51|3102.37|3093.67|3102.05|3093.35|32
1641679830000|2022-01-08 22:10:30|3102.28|3093.58|3103.7|3095|3103.75|3095.05|3102.28|3093.58|36
1641679840000|2022-01-08 22:10:40|3103.69|3094.99|3105.2|3096.5|3105.2|3096.5|3103.6|3094.9|34
1641679850000|2022-01-08 22:10:50|3105.17|3096.47|3107.15|3098.45|3107.18|3098.48|3105.17|3096.47|37
1641679860000|2022-01-08 22:11:00|3107.16|3098.46|3106.73|3098.03|3107.16|3098.46|3105.77|3097.07|37
1641679870000|2022-01-08 22:11:10|3106.71|3098.01|3105.27|3096.57|3106.71|3098.01|3105.27|3096.57|31
1641679880000|2022-01-08 22:11:20|3105.1|3096.4|3103.58|3094.88|3105.1|3096.4|3102.8|3094.1|38
1641679890000|2022-01-08 22:11:30|3103.68|3094.98|3105.16|3096.46|3105.16|3096.46|3103.68|3094.98|33
1641679900000|2022-01-08 22:11:40|3105.11|3096.41|3105.94|3097.24|3105.97|3097.27|3105.11|3096.41|34
1641679910000|2022-01-08 22:11:50|3105.89|3097.19|3106.15|3097.45|3106.23|3097.53|3104.63|3095.93|38
1641679920000|2022-01-08 22:12:00|3106|3097.3|3105.24|3096.54|3106|3097.3|3104.17|3095.47|36
1641679930000|2022-01-08 22:12:10|3105.23|3096.53|3106.41|3097.71|3106.46|3097.76|3105.19|3096.49|33
1641679940000|2022-01-08 22:12:20|3106.36|3097.66|3106.6|3097.9|3106.77|3098.07|3106.35|3097.65|32
1641679950000|2022-01-08 22:12:30|3106.73|3098.03|3105.6|3096.9|3106.73|3098.03|3105.6|3096.9|36
1641679960000|2022-01-08 22:12:40|3105.61|3096.91|3106.19|3097.49|3106.62|3097.92|3105.59|3096.89|33
1641679970000|2022-01-08 22:12:50|3106.02|3097.32|3106.7|3098|3106.7|3098|3106.02|3097.32|30
1641679980000|2022-01-08 22:13:00|3106.69|3097.99|3108.1|3099.4|3108.13|3099.43|3106.67|3097.97|36
1641679990000|2022-01-08 22:13:10|3108.16|3099.46|3111.75|3103.05|3111.77|3103.07|3108.09|3099.39|37
1641680000000|2022-01-08 22:13:20|3111.76|3103.06|3114.52|3105.82|3114.52|3105.82|3111.7|3103|39
1641680010000|2022-01-08 22:13:30|3114.77|3106.07|3116.61|3107.91|3116.63|3107.93|3114.77|3106.07|40
1641680020000|2022-01-08 22:13:40|3116.43|3107.73|3115.23|3106.53|3116.43|3107.73|3113.45|3104.75|39
1641680030000|2022-01-08 22:13:50|3115.32|3106.62|3114.17|3105.47|3115.55|3106.85|3113.9|3105.2|39
1641680040000|2022-01-08 22:14:00|3114.13|3105.43|3113.89|3105.19|3114.55|3105.85|3112.98|3104.28|39
1641680050000|2022-01-08 22:14:10|3113.91|3105.21|3113.37|3104.67|3114.1|3105.4|3112.03|3103.33|37
1641680060000|2022-01-08 22:14:20|3113.27|3104.57|3111.78|3103.08|3113.55|3104.85|3111.72|3103.02|35
1641680070000|2022-01-08 22:14:30|3111.82|3103.12|3112|3103.3|3113.14|3104.44|3111.77|3103.07|36
1641680080000|2022-01-08 22:14:40|3111.97|3103.27|3110.89|3102.19|3111.97|3103.27|3110.89|3102.19|33
1641680090000|2022-01-08 22:14:50|3110.87|3102.17|3108.74|3100.04|3110.87|3102.17|3108.72|3100.02|37
1641680100000|2022-01-08 22:15:00|3108.77|3100.07|3108.79|3100.09|3110.48|3101.78|3108.24|3099.54|39
1641680110000|2022-01-08 22:15:10|3108.73|3100.03|3106.36|3097.66|3108.73|3100.03|3106.36|3097.66|37
1641680120000|2022-01-08 22:15:20|3106.32|3097.62|3105.84|3097.14|3107.17|3098.47|3105.76|3097.06|36
1641680130000|2022-01-08 22:15:30|3105.78|3097.08|3106.12|3097.42|3106.35|3097.65|3105.76|3097.06|34
1641680140000|2022-01-08 22:15:40|3106.19|3097.49|3107.9|3099.2|3108|3099.3|3106.19|3097.49|33
1641680150000|2022-01-08 22:15:50|3107.95|3099.25|3108.34|3099.64|3110.07|3101.37|3107.91|3099.21|37
1641680160000|2022-01-08 22:16:00|3108.39|3099.69|3110.64|3101.94|3110.68|3101.98|3108.3|3099.6|35
1641680170000|2022-01-08 22:16:10|3110.65|3101.95|3110.53|3101.83|3111.84|3103.14|3110.26|3101.56|36
1641680180000|2022-01-08 22:16:20|3110.5|3101.8|3113.52|3104.82|3113.55|3104.85|3110.5|3101.8|38
1641680190000|2022-01-08 22:16:30|3113.85|3105.15|3114.52|3105.82|3114.98|3106.28|3113.84|3105.14|36
1641680200000|2022-01-08 22:16:40|3114.56|3105.86|3115.99|3107.29|3115.99|3107.29|3113.6|3104.9|37
1641680210000|2022-01-08 22:16:50|3116.06|3107.36|3115.91|3107.21|3116.29|3107.59|3115.5|3106.8|37
1641680220000|2022-01-08 22:17:00|3115.85|3107.15|3116.16|3107.46|3116.16|3107.46|3115.68|3106.98|35
1641680230000|2022-01-08 22:17:10|3116.33|3107.63|3116.04|3107.34|3117.21|3108.51|3116.02|3107.32|31
1641680240000|2022-01-08 22:17:20|3115.99|3107.29|3116.24|3107.54|3116.46|3107.76|3115.88|3107.18|29
1641680250000|2022-01-08 22:17:30|3116.23|3107.53|3114.41|3105.71|3116.23|3107.53|3114.38|3105.68|35
1641680260000|2022-01-08 22:17:40|3114.34|3105.64|3115.07|3106.37|3115.18|3106.48|3114.32|3105.62|37
1641680270000|2022-01-08 22:17:50|3115.12|3106.42|3116.16|3107.46|3116.19|3107.49|3115.09|3106.39|28
1641680280000|2022-01-08 22:18:00|3116.21|3107.51|3114.41|3105.71|3116.21|3107.51|3114.36|3105.66|33
1641680290000|2022-01-08 22:18:10|3114.43|3105.73|3114.22|3105.52|3114.92|3106.22|3114.18|3105.48|33
1641680300000|2022-01-08 22:18:20|3114.2|3105.5|3113.23|3104.53|3114.26|3105.56|3113.15|3104.45|35
1641680310000|2022-01-08 22:18:30|3113.2|3104.5|3111.8|3103.1|3113.26|3104.56|3111.79|3103.09|37
1641680320000|2022-01-08 22:18:40|3111.83|3103.13|3111.71|3103.01|3112.37|3103.67|3111.71|3103.01|30
1641680330000|2022-01-08 22:18:50|3111.7|3103|3115.74|3107.04|3115.74|3107.04|3111.26|3102.56|39
1641680340000|2022-01-08 22:19:00|3115.72|3107.02|3117.45|3108.75|3117.45|3108.75|3115.72|3107.02|37
1641680350000|2022-01-08 22:19:10|3117.44|3108.74|3116.48|3107.78|3117.77|3109.07|3116.48|3107.78|33
1641680360000|2022-01-08 22:19:20|3116.47|3107.77|3114.84|3106.14|3116.47|3107.77|3114.56|3105.86|36
1641680370000|2022-01-08 22:19:30|3114.98|3106.28|3116.01|3107.31|3116.4|3107.7|3114.98|3106.28|35
1641680380000|2022-01-08 22:19:40|3116.03|3107.33|3114.75|3106.05|3116.26|3107.56|3114.62|3105.92|36
1641680390000|2022-01-08 22:19:50|3114.74|3106.04|3115.26|3106.56|3115.26|3106.56|3114.51|3105.81|27
1641680400000|2022-01-08 22:20:00|3115.38|3106.68|3117.54|3108.84|3117.54|3108.84|3115.27|3106.57|38
1641680410000|2022-01-08 22:20:10|3117.47|3108.77|3116.11|3107.41|3117.61|3108.91|3116.11|3107.41|36
1641680420000|2022-01-08 22:20:20|3116.09|3107.39|3117.28|3108.58|3117.4|3108.7|3115.79|3107.09|33
1641680430000|2022-01-08 22:20:30|3117.22|3108.52|3117.23|3108.53|3117.23|3108.53|3116.96|3108.26|29
1641680440000|2022-01-08 22:20:40|3117.34|3108.64|3117.19|3108.49|3117.58|3108.88|3117.19|3108.49|31
1641680450000|2022-01-08 22:20:50|3117.16|3108.46|3116.05|3107.35|3117.16|3108.46|3115.95|3107.25|32
1641680460000|2022-01-08 22:21:00|3116.09|3107.39|3117.15|3108.45|3117.15|3108.45|3116.09|3107.39|30
1641680470000|2022-01-08 22:21:10|3117.14|3108.44|3115.97|3107.27|3117.35|3108.65|3115.93|3107.23|36
1641680480000|2022-01-08 22:21:20|3115.96|3107.26|3116.49|3107.79|3116.53|3107.83|3115.88|3107.18|35
1641680490000|2022-01-08 22:21:30|3116.53|3107.83|3117.16|3108.46|3117.16|3108.46|3116.53|3107.83|27
1641680500000|2022-01-08 22:21:40|3117.15|3108.45|3115.62|3106.92|3117.15|3108.45|3115.56|3106.86|29
1641680510000|2022-01-08 22:21:50|3115.4|3106.7|3117.19|3108.49|3117.2|3108.5|3114.77|3106.07|38
1641680520000|2022-01-08 22:22:00|3117.18|3108.48|3118.7|3110|3118.7|3110|3117.11|3108.41|36
1641680530000|2022-01-08 22:22:10|3118.62|3109.92|3121.29|3112.59|3121.29|3112.59|3118.62|3109.92|36
1641680540000|2022-01-08 22:22:20|3121.36|3112.66|3120.33|3111.63|3122.71|3114.01|3120.33|3111.63|38
1641680550000|2022-01-08 22:22:30|3120.37|3111.67|3119.19|3110.49|3120.37|3111.67|3117.92|3109.22|39
1641680560000|2022-01-08 22:22:40|3119.28|3110.58|3121.72|3113.02|3121.72|3113.02|3119.24|3110.54|37
1641680570000|2022-01-08 22:22:50|3121.73|3113.03|3121.06|3112.36|3122.1|3113.4|3121.03|3112.33|36
1641680580000|2022-01-08 22:23:00|3121.1|3112.4|3121.6|3112.9|3121.63|3112.93|3121.06|3112.36|35
1641680590000|2022-01-08 22:23:10|3121.61|3112.91|3122.47|3113.77|3122.47|3113.77|3121.61|3112.91|36
1641680600000|2022-01-08 22:23:20|3122.45|3113.75|3124.27|3115.57|3124.27|3115.57|3122.43|3113.73|35
1641680610000|2022-01-08 22:23:30|3124.24|3115.54|3122.25|3113.55|3124.55|3115.85|3122.25|3113.55|34
1641680620000|2022-01-08 22:23:40|3122.12|3113.42|3122.49|3113.79|3122.58|3113.88|3121.51|3112.81|40
1641680630000|2022-01-08 22:23:50|3122.53|3113.83|3120.37|3111.67|3122.72|3114.02|3120.37|3111.67|37
1641680640000|2022-01-08 22:24:00|3120.32|3111.62|3121.82|3113.12|3121.87|3113.17|3120.29|3111.59|35
1641680650000|2022-01-08 22:24:10|3121.8|3113.1|3119.6|3110.9|3122.06|3113.36|3119.6|3110.9|39
1641680660000|2022-01-08 22:24:20|3119.55|3110.85|3119.32|3110.62|3119.55|3110.85|3119.06|3110.36|34
1641680670000|2022-01-08 22:24:30|3119.41|3110.71|3121.02|3112.32|3121.38|3112.68|3119.24|3110.54|34
1641680680000|2022-01-08 22:24:40|3120.98|3112.28|3119.3|3110.6|3120.98|3112.28|3119.26|3110.56|31
1641680690000|2022-01-08 22:24:50|3119.29|3110.59|3119.12|3110.42|3119.38|3110.68|3118.74|3110.04|37
1641680700000|2022-01-08 22:25:00|3119.15|3110.45|3117.66|3108.96|3119.15|3110.45|3117.51|3108.81|37
1641680710000|2022-01-08 22:25:10|3117.65|3108.95|3116.35|3107.65|3117.65|3108.95|3116.35|3107.65|37
1641680720000|2022-01-08 22:25:20|3116.33|3107.63|3117.2|3108.5|3117.2|3108.5|3116.16|3107.46|36
1641680730000|2022-01-08 22:25:30|3117.05|3108.35|3118.22|3109.52|3118.5|3109.8|3117.05|3108.35|35
1641680740000|2022-01-08 22:25:40|3118.21|3109.51|3120.08|3111.38|3120.13|3111.43|3117.63|3108.93|36
1641680750000|2022-01-08 22:25:50|3120.11|3111.41|3120.79|3112.09|3120.81|3112.11|3120.11|3111.41|36
1641680760000|2022-01-08 22:26:00|3120.82|3112.12|3121.59|3112.89|3121.59|3112.89|3120.82|3112.12|34
1641680770000|2022-01-08 22:26:10|3121.6|3112.9|3120.25|3111.55|3121.64|3112.94|3120.11|3111.41|27
1641680780000|2022-01-08 22:26:20|3120.23|3111.53|3119.1|3110.4|3120.23|3111.53|3119.04|3110.34|31
1641680790000|2022-01-08 22:26:30|3119.11|3110.41|3118.38|3109.68|3119.14|3110.44|3118.05|3109.35|37
1641680800000|2022-01-08 22:26:40|3118.35|3109.65|3121|3112.3|3121.23|3112.53|3118.35|3109.65|34
1641680810000|2022-01-08 22:26:50|3121.02|3112.32|3122.29|3113.59|3122.29|3113.59|3120.93|3112.23|32
1641680820000|2022-01-08 22:27:00|3122.55|3113.85|3122.79|3114.09|3122.79|3114.09|3122.51|3113.81|28
1641680830000|2022-01-08 22:27:10|3122.78|3114.08|3123.74|3115.04|3123.74|3115.04|3122.69|3113.99|35
1641680840000|2022-01-08 22:27:20|3123.72|3115.02|3124.11|3115.41|3124.13|3115.43|3123.22|3114.52|26
1641680850000|2022-01-08 22:27:30|3124.08|3115.38|3123.96|3115.26|3124.12|3115.42|3123.91|3115.21|30
1641680860000|2022-01-08 22:27:40|3123.97|3115.27|3124.04|3115.34|3124.05|3115.35|3123.61|3114.91|36
1641680870000|2022-01-08 22:27:50|3124|3115.3|3123.99|3115.29|3124.09|3115.39|3123.9|3115.2|23
1641680880000|2022-01-08 22:28:00|3123.97|3115.27|3124.73|3116.03|3124.83|3116.13|3123.97|3115.27|34
1641680890000|2022-01-08 22:28:10|3124.87|3116.17|3124.86|3116.16|3124.97|3116.27|3124.57|3115.87|31
1641680900000|2022-01-08 22:28:20|3124.85|3116.15|3124.68|3115.98|3124.93|3116.23|3124.61|3115.91|31
1641680910000|2022-01-08 22:28:30|3124.69|3115.99|3125|3116.3|3125.11|3116.41|3124.62|3115.92|34
1641680920000|2022-01-08 22:28:40|3125.02|3116.32|3126.03|3117.33|3126.11|3117.41|3125.01|3116.31|32
1641680930000|2022-01-08 22:28:50|3126|3117.3|3126.37|3117.67|3126.4|3117.7|3126|3117.3|25
1641680940000|2022-01-08 22:29:00|3126.35|3117.65|3127.58|3118.88|3127.6|3118.9|3126.34|3117.64|35
1641680950000|2022-01-08 22:29:10|3127.51|3118.81|3127.99|3119.29|3128.08|3119.38|3127.51|3118.81|36
1641680960000|2022-01-08 22:29:20|3128|3119.3|3128.14|3119.44|3128.3|3119.6|3127.73|3119.03|39
1641680970000|2022-01-08 22:29:30|3128.15|3119.45|3128.53|3119.83|3128.57|3119.87|3128.14|3119.44|34
1641680980000|2022-01-08 22:29:40|3128.52|3119.82|3128.72|3120.02|3128.84|3120.14|3128.46|3119.76|33
1641680990000|2022-01-08 22:29:50|3128.71|3120.01|3128.81|3120.11|3128.82|3120.12|3128.69|3119.99|29
1641681000000|2022-01-08 22:30:00|3128.8|3120.1|3128.94|3120.24|3129.02|3120.32|3128.79|3120.09|28
1641681010000|2022-01-08 22:30:10|3128.9|3120.2|3129.19|3120.49|3129.28|3120.58|3128.89|3120.19|27
1641681020000|2022-01-08 22:30:20|3129.17|3120.47|3129.1|3120.4|3129.18|3120.48|3129.08|3120.38|29
1641681030000|2022-01-08 22:30:30|3129.13|3120.43|3129.74|3121.04|3129.75|3121.05|3129.05|3120.35|31
1641681040000|2022-01-08 22:30:40|3129.75|3121.05|3129.2|3120.5|3129.75|3121.05|3129.19|3120.49|32
1641681050000|2022-01-08 22:30:50|3129.25|3120.55|3127.71|3119.01|3129.25|3120.55|3127.71|3119.01|35
1641681060000|2022-01-08 22:31:00|3127.61|3118.91|3127.63|3118.93|3127.82|3119.12|3127.43|3118.73|34
1641681070000|2022-01-08 22:31:10|3127.6|3118.9|3127.86|3119.16|3128.16|3119.46|3127.43|3118.73|29
1641681080000|2022-01-08 22:31:20|3127.91|3119.21|3127.5|3118.8|3127.91|3119.21|3127.33|3118.63|36
1641681090000|2022-01-08 22:31:30|3127.51|3118.81|3127.65|3118.95|3128|3119.3|3127.45|3118.75|33
1641681100000|2022-01-08 22:31:40|3127.66|3118.96|3127.14|3118.44|3127.66|3118.96|3127.08|3118.38|35
1641681110000|2022-01-08 22:31:50|3127.12|3118.42|3124.72|3116.02|3127.12|3118.42|3124.72|3116.02|38
1641681120000|2022-01-08 22:32:00|3124.7|3116|3122.3|3113.6|3124.7|3116|3122.3|3113.6|36
1641681130000|2022-01-08 22:32:10|3122.29|3113.59|3120.73|3112.03|3122.29|3113.59|3120.66|3111.96|36
1641681140000|2022-01-08 22:32:20|3120.7|3112|3120.13|3111.43|3120.71|3112.01|3120.04|3111.34|38
1641681150000|2022-01-08 22:32:30|3120.17|3111.47|3119.39|3110.69|3120.17|3111.47|3119.17|3110.47|33
1641681160000|2022-01-08 22:32:40|3119.33|3110.63|3117.24|3108.54|3119.33|3110.63|3117.23|3108.53|32
1641681170000|2022-01-08 22:32:50|3117.23|3108.53|3115.67|3106.97|3117.91|3109.21|3115.67|3106.97|33
1641681180000|2022-01-08 22:33:00|3115.79|3107.09|3115.76|3107.06|3115.94|3107.24|3115.6|3106.9|37
1641681190000|2022-01-08 22:33:10|3115.71|3107.01|3115.37|3106.67|3115.73|3107.03|3115.36|3106.66|29
1641681200000|2022-01-08 22:33:20|3115.33|3106.63|3116.06|3107.36|3116.06|3107.36|3115.33|3106.63|35
1641681210000|2022-01-08 22:33:30|3116.04|3107.34|3117.75|3109.05|3117.91|3109.21|3116.03|3107.33|35
1641681220000|2022-01-08 22:33:40|3117.76|3109.06|3117.79|3109.09|3117.96|3109.26|3117.5|3108.8|34
1641681230000|2022-01-08 22:33:50|3117.98|3109.28|3117.68|3108.98|3118.01|3109.31|3117.65|3108.95|34
1641681240000|2022-01-08 22:34:00|3117.66|3108.96|3117.01|3108.31|3117.66|3108.96|3116.82|3108.12|33
1641681250000|2022-01-08 22:34:10|3117|3108.3|3116.91|3108.21|3117.02|3108.32|3116.83|3108.13|26
1641681260000|2022-01-08 22:34:20|3116.9|3108.2|3117.15|3108.45|3117.18|3108.48|3116.9|3108.2|32
1641681270000|2022-01-08 22:34:30|3117.17|3108.47|3117.41|3108.71|3117.57|3108.87|3117.14|3108.44|27
1641681280000|2022-01-08 22:34:40|3117.45|3108.75|3117.89|3109.19|3117.89|3109.19|3117.45|3108.75|20
1641681290000|2022-01-08 22:34:50|3117.75|3109.05|3118.11|3109.41|3118.12|3109.42|3117.71|3109.01|32
1641681300000|2022-01-08 22:35:00|3118.12|3109.42|3118.32|3109.62|3118.32|3109.62|3118.01|3109.31|29
1641681310000|2022-01-08 22:35:10|3118.31|3109.61|3118.6|3109.9|3118.68|3109.98|3118.31|3109.61|38
1641681320000|2022-01-08 22:35:20|3118.59|3109.89|3118.44|3109.74|3118.63|3109.93|3118.33|3109.63|30
1641681330000|2022-01-08 22:35:30|3118.38|3109.68|3118.46|3109.76|3118.54|3109.84|3118.23|3109.53|26
1641681340000|2022-01-08 22:35:40|3118.44|3109.74|3118.2|3109.5|3118.56|3109.86|3118.2|3109.5|26
1641681350000|2022-01-08 22:35:50|3118.29|3109.59|3118.18|3109.48|3118.29|3109.59|3118.01|3109.31|32
1641681360000|2022-01-08 22:36:00|3118.17|3109.47|3117.73|3109.03|3118.17|3109.47|3117.69|3108.99|33
1641681370000|2022-01-08 22:36:10|3117.72|3109.02|3117.28|3108.58|3117.77|3109.07|3117.28|3108.58|26
1641681380000|2022-01-08 22:36:20|3117.27|3108.57|3116.94|3108.24|3117.27|3108.57|3116.91|3108.21|30
1641681390000|2022-01-08 22:36:30|3116.95|3108.25|3116.13|3107.43|3116.97|3108.27|3116.13|3107.43|25
1641681400000|2022-01-08 22:36:40|3116.17|3107.47|3114.95|3106.25|3116.17|3107.47|3114.95|3106.25|33
1641681410000|2022-01-08 22:36:50|3114.94|3106.24|3114.33|3105.63|3114.96|3106.26|3114.33|3105.63|26
1641681420000|2022-01-08 22:37:00|3114.32|3105.62|3114.49|3105.79|3114.6|3105.9|3114.22|3105.52|33
1641681430000|2022-01-08 22:37:10|3114.51|3105.81|3114.62|3105.92|3114.69|3105.99|3114.35|3105.65|33
1641681440000|2022-01-08 22:37:20|3114.65|3105.95|3114.58|3105.88|3114.65|3105.95|3114.53|3105.83|26
1641681450000|2022-01-08 22:37:30|3114.61|3105.91|3114.54|3105.84|3114.8|3106.1|3114.2|3105.5|34
1641681460000|2022-01-08 22:37:40|3114.52|3105.82|3114.66|3105.96|3114.75|3106.05|3114.43|3105.73|30
1641681470000|2022-01-08 22:37:50|3114.68|3105.98|3114.46|3105.76|3114.72|3106.02|3114.42|3105.72|24
1641681480000|2022-01-08 22:38:00|3114.43|3105.73|3114.44|3105.74|3114.47|3105.77|3114.36|3105.66|24
1641681490000|2022-01-08 22:38:10|3114.43|3105.73|3114.43|3105.73|3114.5|3105.8|3114.43|3105.73|24
1641681500000|2022-01-08 22:38:20|3114.48|3105.78|3114.54|3105.84|3114.61|3105.91|3114.48|3105.78|17
1641681510000|2022-01-08 22:38:30|3114.53|3105.83|3115.76|3107.06|3115.76|3107.06|3114.53|3105.83|31
1641681520000|2022-01-08 22:38:40|3115.77|3107.07|3117.67|3108.97|3117.67|3108.97|3115.74|3107.04|34
1641681530000|2022-01-08 22:38:50|3117.7|3109|3117.78|3109.08|3118.1|3109.4|3117.69|3108.99|35
1641681540000|2022-01-08 22:39:00|3117.81|3109.11|3117.83|3109.13|3117.92|3109.22|3117.7|3109|29
1641681550000|2022-01-08 22:39:10|3117.87|3109.17|3117.98|3109.28|3118.04|3109.34|3117.87|3109.17|28
1641681560000|2022-01-08 22:39:20|3118.01|3109.31|3117.91|3109.21|3118.1|3109.4|3117.81|3109.11|29
1641681570000|2022-01-08 22:39:30|3117.9|3109.2|3117.96|3109.26|3118.01|3109.31|3117.84|3109.14|20
1641681580000|2022-01-08 22:39:40|3117.95|3109.25|3117.9|3109.2|3118.14|3109.44|3117.9|3109.2|16
1641681590000|2022-01-08 22:39:50|3117.95|3109.25|3117.92|3109.22|3117.95|3109.25|3117.88|3109.18|14
1641681600000|2022-01-08 22:40:00|3117.91|3109.21|3118.11|3109.41|3118.12|3109.42|3117.91|3109.21|17
1641681610000|2022-01-08 22:40:10|3118.07|3109.37|3118.14|3109.44|3118.16|3109.46|3118.07|3109.37|19
1641681620000|2022-01-08 22:40:20|3118.15|3109.45|3118.21|3109.51|3118.25|3109.55|3118.14|3109.44|4
1641681630000|2022-01-08 22:40:30|3118.2|3109.5|3118.31|3109.61|3118.33|3109.63|3118.2|3109.5|6
1641681640000|2022-01-08 22:40:40|3118.32|3109.62|3119.15|3110.45|3119.15|3110.45|3118.32|3109.62|25
1641681650000|2022-01-08 22:40:50|3119.17|3110.47|3120.21|3111.51|3120.21|3111.51|3119.17|3110.47|33
1641681660000|2022-01-08 22:41:00|3120.15|3111.45|3121.86|3113.16|3121.86|3113.16|3120.15|3111.45|34
1641681670000|2022-01-08 22:41:10|3121.9|3113.2|3124.76|3116.06|3124.82|3116.12|3121.9|3113.2|36
1641681680000|2022-01-08 22:41:20|3124.82|3116.12|3125.16|3116.46|3125.17|3116.47|3124.77|3116.07|32
1641681690000|2022-01-08 22:41:30|3125.15|3116.45|3126.73|3118.03|3126.73|3118.03|3125.15|3116.45|37
1641681700000|2022-01-08 22:41:40|3126.79|3118.09|3127.65|3118.95|3127.65|3118.95|3126.62|3117.92|31
1641681710000|2022-01-08 22:41:50|3127.64|3118.94|3129.15|3120.45|3129.18|3120.48|3127.42|3118.72|31
1641681720000|2022-01-08 22:42:00|3129.23|3120.53|3129.72|3121.02|3129.78|3121.08|3129.18|3120.48|36
1641681730000|2022-01-08 22:42:10|3129.74|3121.04|3131.43|3122.73|3131.66|3122.96|3129.62|3120.92|37
1641681740000|2022-01-08 22:42:20|3131.44|3122.74|3131.73|3123.03|3131.9|3123.2|3131.44|3122.74|25
1641681750000|2022-01-08 22:42:30|3131.74|3123.04|3132.48|3123.78|3132.59|3123.89|3131.73|3123.03|32
1641681760000|2022-01-08 22:42:40|3132.44|3123.74|3132.47|3123.77|3132.81|3124.11|3132.34|3123.64|37
1641681770000|2022-01-08 22:42:50|3132.49|3123.79|3133.23|3124.53|3133.39|3124.69|3132.49|3123.79|37
1641681780000|2022-01-08 22:43:00|3133.24|3124.54|3133.6|3124.9|3133.68|3124.98|3133.22|3124.52|29
1641681790000|2022-01-08 22:43:10|3133.58|3124.88|3133.68|3124.98|3133.84|3125.14|3133.54|3124.84|28
1641681800000|2022-01-08 22:43:20|3133.69|3124.99|3134.02|3125.32|3134.05|3125.35|3133.69|3124.99|38
1641681810000|2022-01-08 22:43:30|3134.04|3125.34|3133.82|3125.12|3134.1|3125.4|3133.62|3124.92|33
1641681820000|2022-01-08 22:43:40|3133.85|3125.15|3133.84|3125.14|3133.97|3125.27|3133.84|3125.14|26
1641681830000|2022-01-08 22:43:50|3133.82|3125.12|3133.94|3125.24|3134.07|3125.37|3133.82|3125.12|20
1641681840000|2022-01-08 22:44:00|3133.93|3125.23|3134.17|3125.47|3134.23|3125.53|3133.93|3125.23|33
1641681850000|2022-01-08 22:44:10|3134.18|3125.48|3133.58|3124.88|3134.24|3125.54|3133.57|3124.87|25
1641681860000|2022-01-08 22:44:20|3133.59|3124.89|3133.5|3124.8|3133.8|3125.1|3133.5|3124.8|25
1641681870000|2022-01-08 22:44:30|3133.52|3124.82|3132.73|3124.03|3133.55|3124.85|3132.72|3124.02|26
1641681880000|2022-01-08 22:44:40|3132.74|3124.04|3132.83|3124.13|3132.96|3124.26|3132.35|3123.65|30
1641681890000|2022-01-08 22:44:50|3132.82|3124.12|3133.43|3124.73|3133.43|3124.73|3132.79|3124.09|24
1641681900000|2022-01-08 22:45:00|3133.57|3124.87|3134.63|3125.93|3134.81|3126.11|3133.57|3124.87|35
1641681910000|2022-01-08 22:45:10|3134.62|3125.92|3133.99|3125.29|3135.06|3126.36|3133.92|3125.22|35
1641681920000|2022-01-08 22:45:20|3134.02|3125.32|3133.98|3125.28|3134.31|3125.61|3133.89|3125.19|32
1641681930000|2022-01-08 22:45:30|3133.96|3125.26|3134.17|3125.47|3134.25|3125.55|3133.89|3125.19|34
1641681940000|2022-01-08 22:45:40|3134.18|3125.48|3134.21|3125.51|3134.26|3125.56|3134.04|3125.34|30
1641681950000|2022-01-08 22:45:50|3134.16|3125.46|3134.29|3125.59|3134.33|3125.63|3134.16|3125.46|33
1641681960000|2022-01-08 22:46:00|3134.28|3125.58|3134.76|3126.06|3134.77|3126.07|3134.28|3125.58|27
1641681970000|2022-01-08 22:46:10|3134.78|3126.08|3135.53|3126.83|3135.53|3126.83|3134.78|3126.08|37
1641681980000|2022-01-08 22:46:20|3135.57|3126.87|3135.82|3127.12|3136.1|3127.4|3135.56|3126.86|27
1641681990000|2022-01-08 22:46:30|3135.81|3127.11|3135.81|3127.11|3135.97|3127.27|3135.68|3126.98|31
1641682000000|2022-01-08 22:46:40|3135.8|3127.1|3135.96|3127.26|3135.97|3127.27|3135.79|3127.09|17
1641682010000|2022-01-08 22:46:50|3135.95|3127.25|3135.69|3126.99|3135.95|3127.25|3135.66|3126.96|20
1641682020000|2022-01-08 22:47:00|3135.68|3126.98|3135.66|3126.96|3135.69|3126.99|3135.58|3126.88|23
1641682030000|2022-01-08 22:47:10|3135.64|3126.94|3135.75|3127.05|3135.81|3127.11|3135.39|3126.69|31
1641682040000|2022-01-08 22:47:20|3135.76|3127.06|3135.95|3127.25|3136.16|3127.46|3135.74|3127.04|37
1641682050000|2022-01-08 22:47:30|3135.92|3127.22|3135.88|3127.18|3136.04|3127.34|3135.75|3127.05|30
1641682060000|2022-01-08 22:47:40|3135.87|3127.17|3136.23|3127.53|3136.28|3127.58|3135.87|3127.17|35
1641682070000|2022-01-08 22:47:50|3136.24|3127.54|3136.79|3128.09|3137.13|3128.43|3136.12|3127.42|28
1641682080000|2022-01-08 22:48:00|3136.78|3128.08|3136.13|3127.43|3136.8|3128.1|3136.09|3127.39|33
1641682090000|2022-01-08 22:48:10|3136.08|3127.38|3136.41|3127.71|3136.65|3127.95|3136.02|3127.32|31
1641682100000|2022-01-08 22:48:20|3136.39|3127.69|3136.07|3127.37|3136.44|3127.74|3136.07|3127.37|31
1641682110000|2022-01-08 22:48:30|3136.22|3127.52|3133.85|3125.15|3136.22|3127.52|3133.85|3125.15|34
1641682120000|2022-01-08 22:48:40|3133.43|3124.73|3131.5|3122.8|3133.68|3124.98|3131.5|3122.8|34
1641682130000|2022-01-08 22:48:50|3131.52|3122.82|3131.14|3122.44|3131.52|3122.82|3130.86|3122.16|35
1641682140000|2022-01-08 22:49:00|3131.08|3122.38|3130.91|3122.21|3131.09|3122.39|3130.82|3122.12|32
1641682150000|2022-01-08 22:49:10|3130.86|3122.16|3130.87|3122.17|3131.03|3122.33|3130.49|3121.79|34
1641682160000|2022-01-08 22:49:20|3130.86|3122.16|3128.97|3120.27|3130.86|3122.16|3128.86|3120.16|33
1641682170000|2022-01-08 22:49:30|3128.99|3120.29|3126.54|3117.84|3128.99|3120.29|3126.47|3117.77|31
1641682180000|2022-01-08 22:49:40|3126.64|3117.94|3126.41|3117.71|3126.64|3117.94|3126.24|3117.54|34
1641682190000|2022-01-08 22:49:50|3126.4|3117.7|3124.11|3115.41|3126.67|3117.97|3124.11|3115.41|29
1641682200000|2022-01-08 22:50:00|3124.12|3115.42|3122.55|3113.85|3124.12|3115.42|3122.33|3113.63|38
1641682210000|2022-01-08 22:50:10|3122.52|3113.82|3119.95|3111.25|3122.52|3113.82|3119.06|3110.36|38
1641682220000|2022-01-08 22:50:20|3119.75|3111.05|3120.87|3112.17|3120.89|3112.19|3119.66|3110.96|40
1641682230000|2022-01-08 22:50:30|3120.86|3112.16|3120.35|3111.65|3120.86|3112.16|3120.09|3111.39|31
1641682240000|2022-01-08 22:50:40|3120.34|3111.64|3120.01|3111.31|3120.43|3111.73|3119.81|3111.11|33
1641682250000|2022-01-08 22:50:50|3120.04|3111.34|3120.68|3111.98|3120.85|3112.15|3119.95|3111.25|36
1641682260000|2022-01-08 22:51:00|3120.62|3111.92|3120.87|3112.17|3120.95|3112.25|3120.6|3111.9|23
1641682270000|2022-01-08 22:51:10|3120.85|3112.15|3120.8|3112.1|3121.06|3112.36|3120.66|3111.96|33
1641682280000|2022-01-08 22:51:20|3120.77|3112.07|3120.9|3112.2|3121.1|3112.4|3120.7|3112|29
1641682290000|2022-01-08 22:51:30|3120.94|3112.24|3122.12|3113.42|3122.18|3113.48|3120.82|3112.12|37
1641682300000|2022-01-08 22:51:40|3122.09|3113.39|3124.99|3116.29|3125.35|3116.65|3122.09|3113.39|34
1641682310000|2022-01-08 22:51:50|3124.78|3116.08|3125.02|3116.32|3125.23|3116.53|3124.64|3115.94|37
1641682320000|2022-01-08 22:52:00|3125.07|3116.37|3124.81|3116.11|3125.49|3116.79|3124.65|3115.95|35
1641682330000|2022-01-08 22:52:10|3124.8|3116.1|3125.39|3116.69|3125.6|3116.9|3124.67|3115.97|37
1641682340000|2022-01-08 22:52:20|3125.38|3116.68|3123.38|3114.68|3125.38|3116.68|3123.38|3114.68|36
1641682350000|2022-01-08 22:52:30|3123.39|3114.69|3120.09|3111.39|3123.41|3114.71|3120.09|3111.39|37
1641682360000|2022-01-08 22:52:40|3120.07|3111.37|3119.15|3110.45|3120.07|3111.37|3116.5|3107.8|37
1641682370000|2022-01-08 22:52:50|3119.19|3110.49|3119.47|3110.77|3119.53|3110.83|3118.83|3110.13|35
1641682380000|2022-01-08 22:53:00|3119.46|3110.76|3119.24|3110.54|3119.57|3110.87|3119.23|3110.53|33
1641682390000|2022-01-08 22:53:10|3119.2|3110.5|3118.39|3109.69|3119.21|3110.51|3118.26|3109.56|36
1641682400000|2022-01-08 22:53:20|3118.34|3109.64|3118.4|3109.7|3118.49|3109.79|3118.34|3109.64|25
1641682410000|2022-01-08 22:53:30|3118.39|3109.69|3117.79|3109.09|3118.39|3109.69|3117.79|3109.09|33
1641682420000|2022-01-08 22:53:40|3117.8|3109.1|3117.69|3108.99|3117.88|3109.18|3117.63|3108.93|35
1641682430000|2022-01-08 22:53:50|3117.73|3109.03|3116.87|3108.17|3117.73|3109.03|3116.81|3108.11|34
1641682440000|2022-01-08 22:54:00|3116.84|3108.14|3116.95|3108.25|3117|3108.3|3116.78|3108.08|32
1641682450000|2022-01-08 22:54:10|3116.99|3108.29|3119.53|3110.83|3119.89|3111.19|3116.99|3108.29|39
1641682460000|2022-01-08 22:54:20|3119.5|3110.8|3119.53|3110.83|3119.57|3110.87|3119.18|3110.48|32
1641682470000|2022-01-08 22:54:30|3119.55|3110.85|3119.55|3110.85|3119.75|3111.05|3119.47|3110.77|31
1641682480000|2022-01-08 22:54:40|3119.54|3110.84|3120.87|3112.17|3120.91|3112.21|3119.54|3110.84|31
1641682490000|2022-01-08 22:54:50|3120.86|3112.16|3121.15|3112.45|3121.18|3112.48|3120.86|3112.16|28
1641682500000|2022-01-08 22:55:00|3121.12|3112.42|3121.17|3112.47|3121.17|3112.47|3120.97|3112.27|23
1641682510000|2022-01-08 22:55:10|3121.2|3112.5|3119.9|3111.2|3121.26|3112.56|3119.9|3111.2|38
1641682520000|2022-01-08 22:55:20|3119.94|3111.24|3119.48|3110.78|3119.94|3111.24|3119.43|3110.73|28
1641682530000|2022-01-08 22:55:30|3119.44|3110.74|3120.05|3111.35|3120.05|3111.35|3119.35|3110.65|34
1641682540000|2022-01-08 22:55:40|3120.06|3111.36|3121.24|3112.54|3121.25|3112.55|3120.06|3111.36|33
1641682550000|2022-01-08 22:55:50|3121.22|3112.52|3121.71|3113.01|3121.72|3113.02|3121.22|3112.52|30
1641682560000|2022-01-08 22:56:00|3121.7|3113|3121.67|3112.97|3121.88|3113.18|3121.57|3112.87|32
1641682570000|2022-01-08 22:56:10|3121.7|3113|3122.65|3113.95|3122.65|3113.95|3121.7|3113|29
1641682580000|2022-01-08 22:56:20|3122.64|3113.94|3124.12|3115.42|3124.15|3115.45|3122.6|3113.9|31
1641682590000|2022-01-08 22:56:30|3124.16|3115.46|3125.88|3117.18|3125.94|3117.24|3124.16|3115.46|36
1641682600000|2022-01-08 22:56:40|3125.87|3117.17|3125.81|3117.11|3126.06|3117.36|3125.56|3116.86|33
1641682610000|2022-01-08 22:56:50|3125.79|3117.09|3125.56|3116.86|3125.95|3117.25|3125.56|3116.86|33
1641682620000|2022-01-08 22:57:00|3125.54|3116.84|3125.61|3116.91|3125.77|3117.07|3125.45|3116.75|37
1641682630000|2022-01-08 22:57:10|3125.57|3116.87|3125.22|3116.52|3125.57|3116.87|3124.54|3115.84|34
1641682640000|2022-01-08 22:57:20|3125.25|3116.55|3125.12|3116.42|3125.51|3116.81|3125.12|3116.42|30
1641682650000|2022-01-08 22:57:30|3125.13|3116.43|3123.97|3115.27|3125.24|3116.54|3123.97|3115.27|30
1641682660000|2022-01-08 22:57:40|3123.87|3115.17|3121.73|3113.03|3123.93|3115.23|3121.51|3112.81|35
1641682670000|2022-01-08 22:57:50|3121.66|3112.96|3121.77|3113.07|3121.8|3113.1|3121.57|3112.87|32
1641682680000|2022-01-08 22:58:00|3121.91|3113.21|3121.94|3113.24|3122.18|3113.48|3121.86|3113.16|36
1641682690000|2022-01-08 22:58:10|3122|3113.3|3122.16|3113.46|3122.25|3113.55|3122|3113.3|33
1641682700000|2022-01-08 22:58:20|3122.15|3113.45|3122.9|3114.2|3122.9|3114.2|3122.14|3113.44|29
1641682710000|2022-01-08 22:58:30|3122.66|3113.96|3122.96|3114.26|3123.01|3114.31|3122.63|3113.93|35
1641682720000|2022-01-08 22:58:40|3122.87|3114.17|3122.95|3114.25|3122.99|3114.29|3122.71|3114.01|37
1641682730000|2022-01-08 22:58:50|3122.94|3114.24|3123.79|3115.09|3123.79|3115.09|3122.93|3114.23|26
1641682740000|2022-01-08 22:59:00|3123.78|3115.08|3123.69|3114.99|3123.84|3115.14|3123.69|3114.99|5
1641682750000|2022-01-08 22:59:10|3123.57|3114.87|3123.47|3114.77|3123.64|3114.94|3123.43|3114.73|31
1641682760000|2022-01-08 22:59:20|3123.46|3114.76|3123.4|3114.7|3123.68|3114.98|3123.35|3114.65|30
1641682770000|2022-01-08 22:59:30|3123.39|3114.69|3123.39|3114.69|3123.55|3114.85|3123.34|3114.64|26
1641682780000|2022-01-08 22:59:40|3123.37|3114.67|3123.16|3114.46|3123.63|3114.93|3122.94|3114.24|37
1641682790000|2022-01-08 22:59:50|3123.18|3114.48|3123.24|3114.54|3123.33|3114.63|3123.05|3114.35|30
1641682800000|2022-01-08 23:00:00|3123.16|3114.46|3124.48|3115.78|3124.48|3115.78|3123.08|3114.38|32
1641682810000|2022-01-08 23:00:10|3124.51|3115.81|3123.76|3115.06|3124.55|3115.85|3123.72|3115.02|37
1641682820000|2022-01-08 23:00:20|3123.62|3114.92|3122.28|3113.58|3123.62|3114.92|3122.28|3113.58|28
1641682830000|2022-01-08 23:00:30|3122.32|3113.62|3120.61|3111.91|3122.32|3113.62|3120.61|3111.91|31
1641682840000|2022-01-08 23:00:40|3120.31|3111.61|3120.14|3111.44|3120.7|3112|3119.62|3110.92|37
1641682850000|2022-01-08 23:00:50|3120.16|3111.46|3119.62|3110.92|3120.24|3111.54|3119.62|3110.92|37
1641682860000|2022-01-08 23:01:00|3119.61|3110.91|3119.9|3111.2|3119.96|3111.26|3119.4|3110.7|29
1641682870000|2022-01-08 23:01:10|3119.93|3111.23|3119.89|3111.19|3120.07|3111.37|3119.78|3111.08|36
1641682880000|2022-01-08 23:01:20|3119.94|3111.24|3119.59|3110.89|3120.07|3111.37|3119.59|3110.89|32
1641682890000|2022-01-08 23:01:30|3119.58|3110.88|3122.11|3113.41|3122.11|3113.41|3119.57|3110.87|31
1641682900000|2022-01-08 23:01:40|3122.12|3113.42|3122.06|3113.36|3122.37|3113.67|3122.06|3113.36|34
1641682910000|2022-01-08 23:01:50|3122.07|3113.37|3122.35|3113.65|3122.35|3113.65|3121.75|3113.05|36
1641682920000|2022-01-08 23:02:00|3122.45|3113.75|3120.18|3111.48|3122.45|3113.75|3120|3111.3|33
1641682930000|2022-01-08 23:02:10|3120.15|3111.45|3119.15|3110.45|3120.18|3111.48|3119.15|3110.45|36
1641682940000|2022-01-08 23:02:20|3119.24|3110.54|3119.38|3110.68|3119.63|3110.93|3119.08|3110.38|32
1641682950000|2022-01-08 23:02:30|3119.34|3110.64|3117.32|3108.62|3119.39|3110.69|3117.07|3108.37|31
1641682960000|2022-01-08 23:02:40|3117.17|3108.47|3116.87|3108.17|3117.2|3108.5|3116.47|3107.77|36
1641682970000|2022-01-08 23:02:50|3116.83|3108.13|3116.74|3108.04|3117.2|3108.5|3116.7|3108|33
1641682980000|2022-01-08 23:03:00|3116.51|3107.81|3116.09|3107.39|3116.69|3107.99|3116.09|3107.39|32
1641682990000|2022-01-08 23:03:10|3116.06|3107.36|3113.15|3104.45|3116.14|3107.44|3113.15|3104.45|38
1641683000000|2022-01-08 23:03:20|3113.23|3104.53|3113.18|3104.48|3113.46|3104.76|3113.04|3104.34|38
1641683010000|2022-01-08 23:03:30|3113.15|3104.45|3113.24|3104.54|3113.33|3104.63|3113.14|3104.44|33
1641683020000|2022-01-08 23:03:40|3113.25|3104.55|3112.93|3104.23|3113.7|3105|3112.82|3104.12|28
1641683030000|2022-01-08 23:03:50|3112.98|3104.28|3112.68|3103.98|3113|3104.3|3112.68|3103.98|20
1641683040000|2022-01-08 23:04:00|3112.7|3104|3111.78|3103.08|3112.72|3104.02|3110.97|3102.27|29
1641683050000|2022-01-08 23:04:10|3111.79|3103.09|3112.24|3103.54|3112.67|3103.97|3110.81|3102.11|34
1641683060000|2022-01-08 23:04:20|3112.23|3103.53|3112.86|3104.16|3112.86|3104.16|3111.03|3102.33|36
1641683070000|2022-01-08 23:04:30|3113.11|3104.41|3111.36|3102.66|3113.3|3104.6|3108.22|3099.52|40
1641683080000|2022-01-08 23:04:40|3111.38|3102.68|3112.37|3103.67|3112.58|3103.88|3111.38|3102.68|35
1641683090000|2022-01-08 23:04:50|3112.07|3103.37|3110.86|3102.16|3112.07|3103.37|3109.62|3100.92|37
1641683100000|2022-01-08 23:05:00|3111.07|3102.37|3111.62|3102.92|3112.06|3103.36|3110.76|3102.06|37
1641683110000|2022-01-08 23:05:10|3111.72|3103.02|3111.15|3102.45|3111.9|3103.2|3111.06|3102.36|32
1641683120000|2022-01-08 23:05:20|3111.16|3102.46|3110.3|3101.6|3111.16|3102.46|3109.51|3100.81|35
1641683130000|2022-01-08 23:05:30|3110.34|3101.64|3109.42|3100.72|3110.4|3101.7|3109.24|3100.54|38
1641683140000|2022-01-08 23:05:40|3109.41|3100.71|3109.43|3100.73|3109.88|3101.18|3109.33|3100.63|35
1641683150000|2022-01-08 23:05:50|3109.46|3100.76|3109.61|3100.91|3109.84|3101.14|3109.4|3100.7|35
1641683160000|2022-01-08 23:06:00|3109.63|3100.93|3109.82|3101.12|3109.83|3101.13|3109.23|3100.53|32
1641683170000|2022-01-08 23:06:10|3110.02|3101.32|3111|3102.3|3111.14|3102.44|3110.02|3101.32|34
1641683180000|2022-01-08 23:06:20|3111.14|3102.44|3111.3|3102.6|3111.42|3102.72|3110.99|3102.29|35
1641683190000|2022-01-08 23:06:30|3111.34|3102.64|3111.29|3102.59|3111.76|3103.06|3111|3102.3|35
1641683200000|2022-01-08 23:06:40|3111.28|3102.58|3113.48|3104.78|3113.48|3104.78|3111.28|3102.58|31
1641683210000|2022-01-08 23:06:50|3113.54|3104.84|3113.79|3105.09|3113.8|3105.1|3113.09|3104.39|31
1641683220000|2022-01-08 23:07:00|3113.83|3105.13|3113.25|3104.55|3113.84|3105.14|3113.2|3104.5|34
1641683230000|2022-01-08 23:07:10|3113.26|3104.56|3113.21|3104.51|3113.44|3104.74|3113.13|3104.43|28
1641683240000|2022-01-08 23:07:20|3113.24|3104.54|3112.52|3103.82|3113.62|3104.92|3112.5|3103.8|34
1641683250000|2022-01-08 23:07:30|3112.53|3103.83|3112.39|3103.69|3112.67|3103.97|3112.36|3103.66|28
1641683260000|2022-01-08 23:07:40|3112.36|3103.66|3112.43|3103.73|3112.6|3103.9|3112.28|3103.58|26
1641683270000|2022-01-08 23:07:50|3112.47|3103.77|3112.13|3103.43|3112.6|3103.9|3112.13|3103.43|26
1641683280000|2022-01-08 23:08:00|3112.18|3103.48|3111.24|3102.54|3112.31|3103.61|3111.2|3102.5|30
1641683290000|2022-01-08 23:08:10|3111.21|3102.51|3111.1|3102.4|3111.32|3102.62|3110.96|3102.26|36
1641683300000|2022-01-08 23:08:20|3111.09|3102.39|3108.86|3100.16|3111.09|3102.39|3108.85|3100.15|34
1641683310000|2022-01-08 23:08:30|3108.87|3100.17|3108.48|3099.78|3109.17|3100.47|3108.47|3099.77|37
1641683320000|2022-01-08 23:08:40|3108.5|3099.8|3108.58|3099.88|3108.83|3100.13|3108.05|3099.35|37
1641683330000|2022-01-08 23:08:50|3108.65|3099.95|3108.25|3099.55|3108.65|3099.95|3108.09|3099.39|37
1641683340000|2022-01-08 23:09:00|3108.2|3099.5|3108.44|3099.74|3108.58|3099.88|3108.2|3099.5|34
1641683350000|2022-01-08 23:09:10|3108.43|3099.73|3107.14|3098.44|3108.43|3099.73|3107.02|3098.32|36
1641683360000|2022-01-08 23:09:20|3107.13|3098.43|3106.28|3097.58|3107.18|3098.48|3106.05|3097.35|38
1641683370000|2022-01-08 23:09:30|3106.29|3097.59|3103.88|3095.18|3106.32|3097.62|3103.55|3094.85|35
1641683380000|2022-01-08 23:09:40|3104.02|3095.32|3105.67|3096.97|3106.1|3097.4|3104.02|3095.32|39
1641683390000|2022-01-08 23:09:50|3105.7|3097|3105.27|3096.57|3105.7|3097|3105.23|3096.53|32
1641683400000|2022-01-08 23:10:00|3105.32|3096.62|3105.36|3096.66|3105.45|3096.75|3105.28|3096.58|13
1641683410000|2022-01-08 23:10:10|3105.34|3096.64|3104.2|3095.5|3105.35|3096.65|3104.19|3095.49|29
1641683420000|2022-01-08 23:10:20|3104.19|3095.49|3104.17|3095.47|3104.32|3095.62|3104.15|3095.45|26
1641683430000|2022-01-08 23:10:30|3104.16|3095.46|3102.47|3093.77|3104.16|3095.46|3102.15|3093.45|32
1641683440000|2022-01-08 23:10:40|3102.44|3093.74|3102.79|3094.09|3103.47|3094.77|3102.24|3093.54|33
1641683450000|2022-01-08 23:10:50|3102.76|3094.06|3103.39|3094.69|3103.84|3095.14|3102.62|3093.92|36
1641683460000|2022-01-08 23:11:00|3103.34|3094.64|3101.97|3093.27|3103.34|3094.64|3101.93|3093.23|36
1641683470000|2022-01-08 23:11:10|3102.01|3093.31|3102.36|3093.66|3102.68|3093.98|3101.99|3093.29|30
1641683480000|2022-01-08 23:11:20|3102.33|3093.63|3101.7|3093|3102.33|3093.63|3101.7|3093|32
1641683490000|2022-01-08 23:11:30|3101.69|3092.99|3101.63|3092.93|3101.82|3093.12|3101.11|3092.41|33
1641683500000|2022-01-08 23:11:40|3101.61|3092.91|3101.09|3092.39|3101.62|3092.92|3101.06|3092.36|27
1641683510000|2022-01-08 23:11:50|3101.15|3092.45|3101.34|3092.64|3101.34|3092.64|3100.66|3091.96|38
1641683520000|2022-01-08 23:12:00|3101.49|3092.79|3101.06|3092.36|3101.49|3092.79|3100.97|3092.27|32
1641683530000|2022-01-08 23:12:10|3101.04|3092.34|3104.07|3095.37|3104.08|3095.38|3101.04|3092.34|34
1641683540000|2022-01-08 23:12:20|3104.15|3095.45|3104.84|3096.14|3105.64|3096.94|3104.14|3095.44|31
1641683550000|2022-01-08 23:12:30|3104.82|3096.12|3104.54|3095.84|3104.82|3096.12|3104.08|3095.38|32
1641683560000|2022-01-08 23:12:40|3104.53|3095.83|3104.06|3095.36|3104.57|3095.87|3103.98|3095.28|31
1641683570000|2022-01-08 23:12:50|3104.05|3095.35|3104.37|3095.67|3104.44|3095.74|3104.02|3095.32|30
1641683580000|2022-01-08 23:13:00|3104.38|3095.68|3106.48|3097.78|3106.79|3098.09|3104.35|3095.65|34
1641683590000|2022-01-08 23:13:10|3106.47|3097.77|3106.79|3098.09|3106.85|3098.15|3106.22|3097.52|34
1641683600000|2022-01-08 23:13:20|3106.76|3098.06|3105.71|3097.01|3106.76|3098.06|3105.71|3097.01|36
1641683610000|2022-01-08 23:13:30|3105.73|3097.03|3104.98|3096.28|3105.8|3097.1|3104.77|3096.07|26
1641683620000|2022-01-08 23:13:40|3104.93|3096.23|3104.93|3096.23|3104.96|3096.26|3104.89|3096.19|20
1641683630000|2022-01-08 23:13:50|3104.89|3096.19|3104.71|3096.01|3104.92|3096.22|3104.43|3095.73|33
1641683640000|2022-01-08 23:14:00|3104.58|3095.88|3104.63|3095.93|3104.86|3096.16|3104.01|3095.31|35
1641683650000|2022-01-08 23:14:10|3104.65|3095.95|3104.08|3095.38|3104.65|3095.95|3104.01|3095.31|28
1641683660000|2022-01-08 23:14:20|3104.05|3095.35|3102.32|3093.62|3104.05|3095.35|3102.32|3093.62|33
1641683670000|2022-01-08 23:14:30|3102.23|3093.53|3101.31|3092.61|3102.29|3093.59|3101.25|3092.55|31
1641683680000|2022-01-08 23:14:40|3101.27|3092.57|3101.94|3093.24|3101.98|3093.28|3101.24|3092.54|23
1641683690000|2022-01-08 23:14:50|3101.96|3093.26|3103.93|3095.23|3103.93|3095.23|3101.96|3093.26|37
1641683700000|2022-01-08 23:15:00|3103.95|3095.25|3103.92|3095.22|3104.49|3095.79|3103.73|3095.03|34
1641683710000|2022-01-08 23:15:10|3103.94|3095.24|3103.96|3095.26|3104.41|3095.71|3103.67|3094.97|32
1641683720000|2022-01-08 23:15:20|3104|3095.3|3104.87|3096.17|3104.88|3096.18|3103.89|3095.19|34
1641683730000|2022-01-08 23:15:30|3104.9|3096.2|3106.19|3097.49|3106.2|3097.5|3104.9|3096.2|30
1641683740000|2022-01-08 23:15:40|3106.42|3097.72|3107.49|3098.79|3107.9|3099.2|3106.37|3097.67|36
1641683750000|2022-01-08 23:15:50|3107.61|3098.91|3108.39|3099.69|3108.44|3099.74|3107.61|3098.91|27
1641683760000|2022-01-08 23:16:00|3108.36|3099.66|3110.3|3101.6|3110.39|3101.69|3108.34|3099.64|32
1641683770000|2022-01-08 23:16:10|3110.02|3101.32|3109.68|3100.98|3110.02|3101.32|3109.55|3100.85|31
1641683780000|2022-01-08 23:16:20|3109.62|3100.92|3107.93|3099.23|3109.74|3101.04|3107.65|3098.95|38
1641683790000|2022-01-08 23:16:30|3107.99|3099.29|3106.04|3097.34|3107.99|3099.29|3105.9|3097.2|32
1641683800000|2022-01-08 23:16:40|3106.14|3097.44|3105.78|3097.08|3106.62|3097.92|3105.78|3097.08|33
1641683810000|2022-01-08 23:16:50|3105.79|3097.09|3105.94|3097.24|3106.38|3097.68|3105.78|3097.08|36
1641683820000|2022-01-08 23:17:00|3105.85|3097.15|3105.13|3096.43|3105.89|3097.19|3104.69|3095.99|38
1641683830000|2022-01-08 23:17:10|3104.76|3096.06|3106.5|3097.8|3106.62|3097.92|3104.76|3096.06|35
1641683840000|2022-01-08 23:17:20|3106.48|3097.78|3105.99|3097.29|3107.31|3098.61|3105.99|3097.29|30
1641683850000|2022-01-08 23:17:30|3105.94|3097.24|3106.22|3097.52|3106.45|3097.75|3105.94|3097.24|37
1641683860000|2022-01-08 23:17:40|3106.32|3097.62|3105|3096.3|3106.39|3097.69|3105|3096.3|35
1641683870000|2022-01-08 23:17:50|3105.03|3096.33|3104.95|3096.25|3105.3|3096.6|3104.89|3096.19|32
1641683880000|2022-01-08 23:18:00|3104.97|3096.27|3104.22|3095.52|3104.97|3096.27|3104.22|3095.52|34
1641683890000|2022-01-08 23:18:10|3104.2|3095.5|3104.13|3095.43|3104.2|3095.5|3103.96|3095.26|29
1641683900000|2022-01-08 23:18:20|3104.32|3095.62|3104.03|3095.33|3104.57|3095.87|3104.03|3095.33|26
1641683910000|2022-01-08 23:18:30|3104|3095.3|3106.14|3097.44|3106.16|3097.46|3104|3095.3|33
1641683920000|2022-01-08 23:18:40|3106.17|3097.47|3107.93|3099.23|3109.16|3100.46|3106.17|3097.47|35
1641683930000|2022-01-08 23:18:50|3107.95|3099.25|3108.56|3099.86|3109.13|3100.43|3107.88|3099.18|38
1641683940000|2022-01-08 23:19:00|3108.72|3100.02|3109.16|3100.46|3109.16|3100.46|3108.48|3099.78|34
1641683950000|2022-01-08 23:19:10|3109.13|3100.43|3108.96|3100.26|3109.13|3100.43|3108.82|3100.12|34
1641683960000|2022-01-08 23:19:20|3108.88|3100.18|3107.73|3099.03|3108.88|3100.18|3107.72|3099.02|32
1641683970000|2022-01-08 23:19:30|3107.77|3099.07|3106.62|3097.92|3107.82|3099.12|3106.22|3097.52|37
1641683980000|2022-01-08 23:19:40|3106.55|3097.85|3106.71|3098.01|3106.8|3098.1|3106.37|3097.67|28
1641683990000|2022-01-08 23:19:50|3106.69|3097.99|3106.38|3097.68|3106.72|3098.02|3106.27|3097.57|34
1641684000000|2022-01-08 23:20:00|3106.35|3097.65|3105.63|3096.93|3106.35|3097.65|3105.5|3096.8|25
1641684010000|2022-01-08 23:20:10|3105.62|3096.92|3105.84|3097.14|3107.17|3098.47|3105.6|3096.9|34
1641684020000|2022-01-08 23:20:20|3105.82|3097.12|3104.96|3096.26|3105.82|3097.12|3104.54|3095.84|31
1641684030000|2022-01-08 23:20:30|3104.94|3096.24|3104.98|3096.28|3105.03|3096.33|3104.9|3096.2|28
1641684040000|2022-01-08 23:20:40|3104.94|3096.24|3105|3096.3|3105.04|3096.34|3104.63|3095.93|37
1641684050000|2022-01-08 23:20:50|3104.97|3096.27|3102.87|3094.17|3105.2|3096.5|3102.85|3094.15|35
1641684060000|2022-01-08 23:21:00|3102.74|3094.04|3102.83|3094.13|3102.94|3094.24|3102.69|3093.99|31
1641684070000|2022-01-08 23:21:10|3102.82|3094.12|3102.71|3094.01|3102.82|3094.12|3102.58|3093.88|21
1641684080000|2022-01-08 23:21:20|3102.73|3094.03|3103.49|3094.79|3103.71|3095.01|3102.65|3093.95|34
1641684090000|2022-01-08 23:21:30|3103.53|3094.83|3103.86|3095.16|3103.86|3095.16|3103.47|3094.77|34
1641684100000|2022-01-08 23:21:40|3103.81|3095.11|3103.85|3095.15|3104.27|3095.57|3103.63|3094.93|32
1641684110000|2022-01-08 23:21:50|3104.02|3095.32|3104.3|3095.6|3104.33|3095.63|3104.02|3095.32|30
1641684120000|2022-01-08 23:22:00|3104.31|3095.61|3102.82|3094.12|3104.52|3095.82|3102.77|3094.07|32
1641684130000|2022-01-08 23:22:10|3102.72|3094.02|3101.92|3093.22|3102.79|3094.09|3101.89|3093.19|32
1641684140000|2022-01-08 23:22:20|3101.8|3093.1|3100.99|3092.29|3101.8|3093.1|3100.99|3092.29|24
1641684150000|2022-01-08 23:22:30|3101.14|3092.44|3101.02|3092.32|3101.39|3092.69|3100.93|3092.23|31
1641684160000|2022-01-08 23:22:40|3101.01|3092.31|3101.14|3092.44|3101.64|3092.94|3100.93|3092.23|32
1641684170000|2022-01-08 23:22:50|3101.09|3092.39|3101.38|3092.68|3101.38|3092.68|3101.07|3092.37|22
1641684180000|2022-01-08 23:23:00|3101.39|3092.69|3100.08|3091.38|3101.39|3092.69|3100.07|3091.37|23
1641684190000|2022-01-08 23:23:10|3100.16|3091.46|3098.84|3090.14|3100.16|3091.46|3098.84|3090.14|25
1641684200000|2022-01-08 23:23:20|3098.85|3090.15|3099.86|3091.16|3099.86|3091.16|3098.84|3090.14|34
1641684210000|2022-01-08 23:23:30|3099.91|3091.21|3100.67|3091.97|3100.79|3092.09|3099.91|3091.21|35
1641684220000|2022-01-08 23:23:40|3100.63|3091.93|3098.71|3090.01|3100.75|3092.05|3098.67|3089.97|40
1641684230000|2022-01-08 23:23:50|3098.85|3090.15|3099.11|3090.41|3099.16|3090.46|3098.71|3090.01|35
1641684240000|2022-01-08 23:24:00|3099.09|3090.39|3099.83|3091.13|3099.83|3091.13|3098.93|3090.23|33
1641684250000|2022-01-08 23:24:10|3099.81|3091.11|3100.27|3091.57|3100.43|3091.73|3099.77|3091.07|30
1641684260000|2022-01-08 23:24:20|3100.33|3091.63|3100.77|3092.07|3100.77|3092.07|3100.33|3091.63|31
1641684270000|2022-01-08 23:24:30|3100.78|3092.08|3101.49|3092.79|3102.19|3093.49|3100.76|3092.06|27
1641684280000|2022-01-08 23:24:40|3101.48|3092.78|3100.97|3092.27|3101.51|3092.81|3100.79|3092.09|32
1641684290000|2022-01-08 23:24:50|3101.01|3092.31|3098.92|3090.22|3101.02|3092.32|3098.92|3090.22|32
1641684300000|2022-01-08 23:25:00|3098.93|3090.23|3099.28|3090.58|3099.65|3090.95|3098.93|3090.23|34
1641684310000|2022-01-08 23:25:10|3099.13|3090.43|3098.77|3090.07|3099.13|3090.43|3098.66|3089.96|36
1641684320000|2022-01-08 23:25:20|3098.79|3090.09|3097.95|3089.25|3098.81|3090.11|3097.95|3089.25|33
1641684330000|2022-01-08 23:25:30|3097.96|3089.26|3096.78|3088.08|3097.96|3089.26|3096.78|3088.08|37
1641684340000|2022-01-08 23:25:40|3096.85|3088.15|3097.2|3088.5|3097.54|3088.84|3096.84|3088.14|31
1641684350000|2022-01-08 23:25:50|3097.23|3088.53|3098.52|3089.82|3098.63|3089.93|3097.23|3088.53|33
1641684360000|2022-01-08 23:26:00|3098.45|3089.75|3098.96|3090.26|3099.03|3090.33|3097.53|3088.83|36
1641684370000|2022-01-08 23:26:10|3098.95|3090.25|3098.82|3090.12|3098.97|3090.27|3098.48|3089.78|33
1641684380000|2022-01-08 23:26:20|3098.86|3090.16|3099.93|3091.23|3099.93|3091.23|3098.86|3090.16|26
1641684390000|2022-01-08 23:26:30|3100.32|3091.62|3100.37|3091.67|3101.06|3092.36|3100.32|3091.62|33
1641684400000|2022-01-08 23:26:40|3100.49|3091.79|3101.11|3092.41|3101.3|3092.6|3100.46|3091.76|36
1641684410000|2022-01-08 23:26:50|3101.1|3092.4|3101.25|3092.55|3101.37|3092.67|3101.07|3092.37|34
1641684420000|2022-01-08 23:27:00|3101.24|3092.54|3098.84|3090.14|3101.24|3092.54|3098.84|3090.14|38
1641684430000|2022-01-08 23:27:10|3098.85|3090.15|3097.25|3088.55|3098.85|3090.15|3097.25|3088.55|32
1641684440000|2022-01-08 23:27:20|3097.26|3088.56|3097.9|3089.2|3098.27|3089.57|3097.14|3088.44|32
1641684450000|2022-01-08 23:27:30|3097.92|3089.22|3098.81|3090.11|3099.07|3090.37|3097.88|3089.18|34
1641684460000|2022-01-08 23:27:40|3098.68|3089.98|3097.7|3089|3099.31|3090.61|3097.67|3088.97|39
1641684470000|2022-01-08 23:27:50|3097.51|3088.81|3098.26|3089.56|3098.49|3089.79|3097.16|3088.46|37
1641684480000|2022-01-08 23:28:00|3098.19|3089.49|3098.27|3089.57|3098.84|3090.14|3097.97|3089.27|36
1641684490000|2022-01-08 23:28:10|3098.38|3089.68|3097.58|3088.88|3098.51|3089.81|3097.51|3088.81|33
1641684500000|2022-01-08 23:28:20|3097.57|3088.87|3097.64|3088.94|3097.85|3089.15|3097.45|3088.75|35
1641684510000|2022-01-08 23:28:30|3097.73|3089.03|3096.9|3088.2|3098.16|3089.46|3096.87|3088.17|34
1641684520000|2022-01-08 23:28:40|3096.91|3088.21|3097.52|3088.82|3097.66|3088.96|3096.87|3088.17|36
1641684530000|2022-01-08 23:28:50|3097.35|3088.65|3096.96|3088.26|3097.42|3088.72|3096.96|3088.26|34
1641684540000|2022-01-08 23:29:00|3096.94|3088.24|3096.87|3088.17|3097.2|3088.5|3096.69|3087.99|34
1641684550000|2022-01-08 23:29:10|3096.91|3088.21|3096.98|3088.28|3097.25|3088.55|3096.8|3088.1|37
1641684560000|2022-01-08 23:29:20|3096.94|3088.24|3096.56|3087.86|3097.1|3088.4|3096.56|3087.86|33
1641684570000|2022-01-08 23:29:30|3096.48|3087.78|3094.14|3085.44|3096.48|3087.78|3094.14|3085.44|33
1641684580000|2022-01-08 23:29:40|3094.13|3085.43|3095.18|3086.48|3096.43|3087.73|3094.13|3085.43|40
1641684590000|2022-01-08 23:29:50|3095.22|3086.52|3095.77|3087.07|3095.97|3087.27|3095.1|3086.4|35
1641684600000|2022-01-08 23:30:00|3095.86|3087.16|3095.81|3087.11|3096.49|3087.79|3095.72|3087.02|36
1641684610000|2022-01-08 23:30:10|3095.89|3087.19|3095.77|3087.07|3095.96|3087.26|3095.44|3086.74|32
1641684620000|2022-01-08 23:30:20|3095.82|3087.12|3097.13|3088.43|3097.13|3088.43|3095.8|3087.1|38
1641684630000|2022-01-08 23:30:30|3097.33|3088.63|3097.96|3089.26|3097.96|3089.26|3097.2|3088.5|34
1641684640000|2022-01-08 23:30:40|3098.23|3089.53|3100.14|3091.44|3100.16|3091.46|3098.15|3089.45|37
1641684650000|2022-01-08 23:30:50|3100.18|3091.48|3100.28|3091.58|3100.45|3091.75|3100.07|3091.37|34
1641684660000|2022-01-08 23:31:00|3100.29|3091.59|3100.04|3091.34|3100.29|3091.59|3099.76|3091.06|35
1641684670000|2022-01-08 23:31:10|3100.08|3091.38|3100.98|3092.28|3101.02|3092.32|3100.03|3091.33|34
1641684680000|2022-01-08 23:31:20|3101.03|3092.33|3101.23|3092.53|3101.37|3092.67|3100.64|3091.94|26
1641684690000|2022-01-08 23:31:30|3101.19|3092.49|3099.65|3090.95|3101.33|3092.63|3099.65|3090.95|35
1641684700000|2022-01-08 23:31:40|3099.66|3090.96|3098.59|3089.89|3099.66|3090.96|3098.52|3089.82|35
1641684710000|2022-01-08 23:31:50|3098.54|3089.84|3098.79|3090.09|3098.79|3090.09|3098.32|3089.62|33
1641684720000|2022-01-08 23:32:00|3098.92|3090.22|3098.7|3090|3098.92|3090.22|3098.65|3089.95|28
1641684730000|2022-01-08 23:32:10|3098.75|3090.05|3098.46|3089.76|3098.82|3090.12|3098.46|3089.76|30
1641684740000|2022-01-08 23:32:20|3098.45|3089.75|3096|3087.3|3098.53|3089.83|3095.97|3087.27|35
1641684750000|2022-01-08 23:32:30|3096.13|3087.43|3095.9|3087.2|3096.79|3088.09|3095.9|3087.2|35
1641684760000|2022-01-08 23:32:40|3095.93|3087.23|3094.62|3085.92|3095.93|3087.23|3094.62|3085.92|37
1641684770000|2022-01-08 23:32:50|3094.5|3085.8|3094.34|3085.64|3094.5|3085.8|3094.1|3085.4|33
1641684780000|2022-01-08 23:33:00|3094.36|3085.66|3093.17|3084.47|3094.36|3085.66|3093.01|3084.31|37
1641684790000|2022-01-08 23:33:10|3093.03|3084.33|3092.62|3083.92|3093.22|3084.52|3092.53|3083.83|34
1641684800000|2022-01-08 23:33:20|3092.69|3083.99|3093.5|3084.8|3093.59|3084.89|3092.63|3083.93|30
1641684810000|2022-01-08 23:33:30|3093.49|3084.79|3094.52|3085.82|3094.52|3085.82|3093.43|3084.73|22
1641684820000|2022-01-08 23:33:40|3094.49|3085.79|3095.98|3087.28|3095.98|3087.28|3094.46|3085.76|38
1641684830000|2022-01-08 23:33:50|3096|3087.3|3096.93|3088.23|3097.13|3088.43|3096|3087.3|31
1641684840000|2022-01-08 23:34:00|3096.96|3088.26|3095.51|3086.81|3096.96|3088.26|3095.37|3086.67|37
1641684850000|2022-01-08 23:34:10|3095.57|3086.87|3096.15|3087.45|3096.51|3087.81|3095.47|3086.77|30
1641684860000|2022-01-08 23:34:20|3096.17|3087.47|3094.98|3086.28|3096.21|3087.51|3094.63|3085.93|34
1641684870000|2022-01-08 23:34:30|3095.26|3086.56|3096.58|3087.88|3096.65|3087.95|3095.26|3086.56|27
1641684880000|2022-01-08 23:34:40|3096.53|3087.83|3096.28|3087.58|3096.54|3087.84|3096.18|3087.48|25
1641684890000|2022-01-08 23:34:50|3096.24|3087.54|3096.4|3087.7|3096.4|3087.7|3096.24|3087.54|29
1641684900000|2022-01-08 23:35:00|3096.52|3087.82|3097.1|3088.4|3097.1|3088.4|3096.41|3087.71|31
1641684910000|2022-01-08 23:35:10|3097.07|3088.37|3098.26|3089.56|3098.88|3090.18|3097.07|3088.37|36
1641684920000|2022-01-08 23:35:20|3098.67|3089.97|3099.23|3090.53|3099.23|3090.53|3098.62|3089.92|29
1641684930000|2022-01-08 23:35:30|3099.22|3090.52|3098.22|3089.52|3099.3|3090.6|3098.22|3089.52|32
1641684940000|2022-01-08 23:35:40|3098.01|3089.31|3098.33|3089.63|3098.45|3089.75|3097.7|3089|32
1641684950000|2022-01-08 23:35:50|3098.3|3089.6|3098.76|3090.06|3098.78|3090.08|3098.07|3089.37|34
1641684960000|2022-01-08 23:36:00|3098.85|3090.15|3097.44|3088.74|3098.85|3090.15|3097.44|3088.74|31
1641684970000|2022-01-08 23:36:10|3097.41|3088.71|3097.01|3088.31|3097.67|3088.97|3096.52|3087.82|26
1641684980000|2022-01-08 23:36:20|3097.04|3088.34|3097.08|3088.38|3097.11|3088.41|3097|3088.3|26
1641684990000|2022-01-08 23:36:30|3097.2|3088.5|3096.63|3087.93|3097.2|3088.5|3095.63|3086.93|34
1641685000000|2022-01-08 23:36:40|3096.64|3087.94|3097.89|3089.19|3098.07|3089.37|3096.62|3087.92|37
1641685010000|2022-01-08 23:36:50|3097.81|3089.11|3096.18|3087.48|3097.85|3089.15|3095.92|3087.22|36
1641685020000|2022-01-08 23:37:00|3096.15|3087.45|3096.13|3087.43|3096.17|3087.47|3096.01|3087.31|32
1641685030000|2022-01-08 23:37:10|3096.12|3087.42|3096.56|3087.86|3096.56|3087.86|3096.05|3087.35|32
1641685040000|2022-01-08 23:37:20|3096.46|3087.76|3098.03|3089.33|3098.06|3089.36|3096.46|3087.76|38
1641685050000|2022-01-08 23:37:30|3098.02|3089.32|3098.46|3089.76|3098.46|3089.76|3097.52|3088.82|33
1641685060000|2022-01-08 23:37:40|3098.36|3089.66|3099.08|3090.38|3099.24|3090.54|3098.34|3089.64|29
1641685070000|2022-01-08 23:37:50|3099.02|3090.32|3099.27|3090.57|3099.47|3090.77|3099|3090.3|26
1641685080000|2022-01-08 23:38:00|3099.22|3090.52|3099.53|3090.83|3099.53|3090.83|3099.09|3090.39|31
1641685090000|2022-01-08 23:38:10|3099.5|3090.8|3100.73|3092.03|3100.73|3092.03|3099.34|3090.64|34
1641685100000|2022-01-08 23:38:20|3100.78|3092.08|3102.19|3093.49|3102.24|3093.54|3100.78|3092.08|36
1641685110000|2022-01-08 23:38:30|3102.16|3093.46|3101.37|3092.67|3102.25|3093.55|3101.32|3092.62|30
1641685120000|2022-01-08 23:38:40|3101.34|3092.64|3102.33|3093.63|3102.36|3093.66|3101.34|3092.64|27
1641685130000|2022-01-08 23:38:50|3102.37|3093.67|3101.66|3092.96|3102.77|3094.07|3101.66|3092.96|36
1641685140000|2022-01-08 23:39:00|3101.65|3092.95|3103.71|3095.01|3103.82|3095.12|3101.61|3092.91|36
1641685150000|2022-01-08 23:39:10|3103.7|3095|3104.99|3096.29|3105.22|3096.52|3103.7|3095|36
1641685160000|2022-01-08 23:39:20|3105.05|3096.35|3104.51|3095.81|3105.4|3096.7|3104.39|3095.69|35
1641685170000|2022-01-08 23:39:30|3104.55|3095.85|3104.64|3095.94|3105.2|3096.5|3104.55|3095.85|34
1641685180000|2022-01-08 23:39:40|3104.68|3095.98|3104.91|3096.21|3105.1|3096.4|3104.4|3095.7|37
1641685190000|2022-01-08 23:39:50|3104.94|3096.24|3104.82|3096.12|3105.05|3096.35|3104.65|3095.95|28
1641685200000|2022-01-08 23:40:00|3104.83|3096.13|3106.06|3097.36|3106.06|3097.36|3104.71|3096.01|37
1641685210000|2022-01-08 23:40:10|3106.13|3097.43|3105.78|3097.08|3106.28|3097.58|3105.16|3096.46|35
1641685220000|2022-01-08 23:40:20|3105.79|3097.09|3106.97|3098.27|3106.99|3098.29|3105.56|3096.86|34
1641685230000|2022-01-08 23:40:30|3107.28|3098.58|3106.37|3097.67|3107.35|3098.65|3106.37|3097.67|32
1641685240000|2022-01-08 23:40:40|3106.3|3097.6|3106.4|3097.7|3106.5|3097.8|3105.91|3097.21|32
1641685250000|2022-01-08 23:40:50|3106.46|3097.76|3105.41|3096.71|3106.6|3097.9|3105.37|3096.67|33
1641685260000|2022-01-08 23:41:00|3105.52|3096.82|3105.38|3096.68|3105.56|3096.86|3105.37|3096.67|30
1641685270000|2022-01-08 23:41:10|3105.4|3096.7|3105.94|3097.24|3105.94|3097.24|3105.32|3096.62|32
1641685280000|2022-01-08 23:41:20|3106.01|3097.31|3106.27|3097.57|3106.27|3097.57|3106.01|3097.31|29
1641685290000|2022-01-08 23:41:30|3106.25|3097.55|3105.91|3097.21|3106.26|3097.56|3105.53|3096.83|27
1641685300000|2022-01-08 23:41:40|3105.95|3097.25|3106.19|3097.49|3106.4|3097.7|3105.94|3097.24|30
1641685310000|2022-01-08 23:41:50|3106.17|3097.47|3106.84|3098.14|3106.87|3098.17|3106.06|3097.36|33
1641685320000|2022-01-08 23:42:00|3106.83|3098.13|3106.89|3098.19|3107|3098.3|3106.7|3098|30
1641685330000|2022-01-08 23:42:10|3107.53|3098.83|3106.65|3097.95|3107.68|3098.98|3106.59|3097.89|29
1641685340000|2022-01-08 23:42:20|3106.66|3097.96|3106.93|3098.23|3106.94|3098.24|3106.65|3097.95|29
1641685350000|2022-01-08 23:42:30|3106.95|3098.25|3106.84|3098.14|3107|3098.3|3106.78|3098.08|26
1641685360000|2022-01-08 23:42:40|3106.82|3098.12|3106.84|3098.14|3106.89|3098.19|3106.62|3097.92|33
1641685370000|2022-01-08 23:42:50|3106.83|3098.13|3106.34|3097.64|3106.83|3098.13|3106.14|3097.44|32
1641685380000|2022-01-08 23:43:00|3106.36|3097.66|3106.59|3097.89|3106.67|3097.97|3106.27|3097.57|33
1641685390000|2022-01-08 23:43:10|3106.6|3097.9|3106.59|3097.89|3106.65|3097.95|3106.52|3097.82|22
1641685400000|2022-01-08 23:43:20|3106.53|3097.83|3106.34|3097.64|3106.53|3097.83|3106.31|3097.61|27
1641685410000|2022-01-08 23:43:30|3106.57|3097.87|3107.05|3098.35|3107.25|3098.55|3106.57|3097.87|31
1641685420000|2022-01-08 23:43:40|3107.11|3098.41|3107.7|3099|3107.93|3099.23|3107.11|3098.41|28
1641685430000|2022-01-08 23:43:50|3107.73|3099.03|3107.83|3099.13|3107.89|3099.19|3107.64|3098.94|27
1641685440000|2022-01-08 23:44:00|3107.9|3099.2|3109.14|3100.44|3109.14|3100.44|3107.85|3099.15|24
1641685450000|2022-01-08 23:44:10|3109.08|3100.38|3109.37|3100.67|3109.37|3100.67|3109.06|3100.36|19
1641685460000|2022-01-08 23:44:20|3109.36|3100.66|3108.17|3099.47|3109.36|3100.66|3108.14|3099.44|30
1641685470000|2022-01-08 23:44:30|3108.24|3099.54|3107.87|3099.17|3108.58|3099.88|3107.75|3099.05|33
1641685480000|2022-01-08 23:44:40|3107.61|3098.91|3107.34|3098.64|3107.62|3098.92|3107.27|3098.57|34
1641685490000|2022-01-08 23:44:50|3107.33|3098.63|3107.3|3098.6|3107.88|3099.18|3106.92|3098.22|32
1641685500000|2022-01-08 23:45:00|3107.45|3098.75|3106.57|3097.87|3107.59|3098.89|3106.49|3097.79|32
1641685510000|2022-01-08 23:45:10|3106.58|3097.88|3106.82|3098.12|3106.97|3098.27|3106.42|3097.72|36
1641685520000|2022-01-08 23:45:20|3106.84|3098.14|3105.88|3097.18|3106.84|3098.14|3105.88|3097.18|31
1641685530000|2022-01-08 23:45:30|3105.84|3097.14|3106.02|3097.32|3106.31|3097.61|3105.28|3096.58|33
1641685540000|2022-01-08 23:45:40|3106.1|3097.4|3106.72|3098.02|3106.97|3098.27|3105.86|3097.16|26
1641685550000|2022-01-08 23:45:50|3106.74|3098.04|3105.38|3096.68|3106.78|3098.08|3105.38|3096.68|33
1641685560000|2022-01-08 23:46:00|3105.43|3096.73|3105.07|3096.37|3105.52|3096.82|3105.07|3096.37|28
1641685570000|2022-01-08 23:46:10|3105.08|3096.38|3105.39|3096.69|3105.48|3096.78|3105.08|3096.38|24
1641685580000|2022-01-08 23:46:20|3105.35|3096.65|3107.05|3098.35|3107.52|3098.82|3105.33|3096.63|34
1641685590000|2022-01-08 23:46:30|3107.06|3098.36|3107.65|3098.95|3107.67|3098.97|3107.06|3098.36|28
1641685600000|2022-01-08 23:46:40|3107.66|3098.96|3108.06|3099.36|3108.1|3099.4|3107.61|3098.91|21
1641685610000|2022-01-08 23:46:50|3108.05|3099.35|3107.14|3098.44|3108.05|3099.35|3107.02|3098.32|18
1641685620000|2022-01-08 23:47:00|3107.05|3098.35|3106.42|3097.72|3107.05|3098.35|3106.25|3097.55|30
1641685630000|2022-01-08 23:47:10|3106.43|3097.73|3106.25|3097.55|3106.43|3097.73|3106.25|3097.55|23
1641685640000|2022-01-08 23:47:20|3106.23|3097.53|3106.98|3098.28|3107.15|3098.45|3106.21|3097.51|30
1641685650000|2022-01-08 23:47:30|3106.96|3098.26|3106.68|3097.98|3107.04|3098.34|3106.67|3097.97|27
1641685660000|2022-01-08 23:47:40|3106.65|3097.95|3106.53|3097.83|3106.68|3097.98|3105.84|3097.14|30
1641685670000|2022-01-08 23:47:50|3106.49|3097.79|3106.17|3097.47|3106.49|3097.79|3106.17|3097.47|21
1641685680000|2022-01-08 23:48:00|3106.19|3097.49|3106|3097.3|3106.36|3097.66|3105.96|3097.26|22
1641685690000|2022-01-08 23:48:10|3105.97|3097.27|3103.93|3095.23|3106.01|3097.31|3103.93|3095.23|28
1641685700000|2022-01-08 23:48:20|3103.86|3095.16|3100.85|3092.15|3103.86|3095.16|3100.76|3092.06|38
1641685710000|2022-01-08 23:48:30|3100.78|3092.08|3100.16|3091.46|3100.83|3092.13|3099.9|3091.2|39
1641685720000|2022-01-08 23:48:40|3100.14|3091.44|3099.68|3090.98|3100.14|3091.44|3099.47|3090.77|31
1641685730000|2022-01-08 23:48:50|3099.7|3091|3099.67|3090.97|3099.73|3091.03|3099.51|3090.81|26
1641685740000|2022-01-08 23:49:00|3099.64|3090.94|3100.56|3091.86|3100.61|3091.91|3099.6|3090.9|28
1641685750000|2022-01-08 23:49:10|3100.61|3091.91|3099.94|3091.24|3100.63|3091.93|3099.93|3091.23|32
1641685760000|2022-01-08 23:49:20|3100.01|3091.31|3099.73|3091.03|3100.02|3091.32|3099.5|3090.8|25
1641685770000|2022-01-08 23:49:30|3099.72|3091.02|3099.21|3090.51|3099.75|3091.05|3099.2|3090.5|29
1641685780000|2022-01-08 23:49:40|3099.22|3090.52|3099.25|3090.55|3099.32|3090.62|3099.22|3090.52|21
1641685790000|2022-01-08 23:49:50|3099.26|3090.56|3098.84|3090.14|3099.45|3090.75|3098.84|3090.14|24
1641685800000|2022-01-08 23:50:00|3098.79|3090.09|3094.9|3086.2|3098.79|3090.09|3094.9|3086.2|37
1641685810000|2022-01-08 23:50:10|3095.06|3086.36|3093.57|3084.87|3096.02|3087.32|3093.53|3084.83|34
1641685820000|2022-01-08 23:50:20|3093.62|3084.92|3092.27|3083.57|3094.23|3085.53|3091.88|3083.18|36
1641685830000|2022-01-08 23:50:30|3092.1|3083.4|3092.35|3083.65|3092.56|3083.86|3090.73|3082.03|35
1641685840000|2022-01-08 23:50:40|3092.43|3083.73|3092.16|3083.46|3092.76|3084.06|3092.12|3083.42|30
1641685850000|2022-01-08 23:50:50|3092.19|3083.49|3093.28|3084.58|3093.52|3084.82|3092.19|3083.49|32
1641685860000|2022-01-08 23:51:00|3093.29|3084.59|3091.6|3082.9|3093.37|3084.67|3091.35|3082.65|32
1641685870000|2022-01-08 23:51:10|3091.63|3082.93|3091.27|3082.57|3091.77|3083.07|3091.23|3082.53|32
1641685880000|2022-01-08 23:51:20|3091.28|3082.58|3090.88|3082.18|3092.1|3083.4|3090.88|3082.18|32
1641685890000|2022-01-08 23:51:30|3090.6|3081.9|3088.61|3079.91|3090.6|3081.9|3087.73|3079.03|40
1641685900000|2022-01-08 23:51:40|3088.52|3079.82|3088.52|3079.82|3089.19|3080.49|3088.45|3079.75|35
1641685910000|2022-01-08 23:51:50|3088.6|3079.9|3089.85|3081.15|3089.93|3081.23|3088.6|3079.9|33
1641685920000|2022-01-08 23:52:00|3089.9|3081.2|3091.23|3082.53|3091.23|3082.53|3089.9|3081.2|36
1641685930000|2022-01-08 23:52:10|3091.21|3082.51|3091.21|3082.51|3091.65|3082.95|3090.66|3081.96|32
1641685940000|2022-01-08 23:52:20|3091.24|3082.54|3091.71|3083.01|3092.85|3084.15|3091.24|3082.54|38
1641685950000|2022-01-08 23:52:30|3091.65|3082.95|3091.71|3083.01|3091.78|3083.08|3090.93|3082.23|32
1641685960000|2022-01-08 23:52:40|3091.7|3083|3090.26|3081.56|3091.7|3083|3090.26|3081.56|34
1641685970000|2022-01-08 23:52:50|3090.29|3081.59|3090.5|3081.8|3091.37|3082.67|3090.29|3081.59|33
1641685980000|2022-01-08 23:53:00|3090.43|3081.73|3088.23|3079.53|3090.68|3081.98|3088.22|3079.52|33
1641685990000|2022-01-08 23:53:10|3088.15|3079.45|3088.05|3079.35|3088.62|3079.92|3088.03|3079.33|29
1641686000000|2022-01-08 23:53:20|3087.96|3079.26|3087.87|3079.17|3088.09|3079.39|3087.27|3078.57|35
1641686010000|2022-01-08 23:53:30|3087.91|3079.21|3089.36|3080.66|3089.66|3080.96|3087.76|3079.06|31
1641686020000|2022-01-08 23:53:40|3089.35|3080.65|3088.97|3080.27|3089.51|3080.81|3088.88|3080.18|33
1641686030000|2022-01-08 23:53:50|3088.88|3080.18|3088.76|3080.06|3089.04|3080.34|3087.98|3079.28|32
1641686040000|2022-01-08 23:54:00|3088.74|3080.04|3089.45|3080.75|3089.51|3080.81|3088.74|3080.04|36
1641686050000|2022-01-08 23:54:10|3089.4|3080.7|3091.92|3083.22|3091.92|3083.22|3089.31|3080.61|36
1641686060000|2022-01-08 23:54:20|3092.43|3083.73|3092.51|3083.81|3092.71|3084.01|3092.32|3083.62|33
1641686070000|2022-01-08 23:54:30|3092.53|3083.83|3092.32|3083.62|3092.53|3083.83|3092.2|3083.5|25
1641686080000|2022-01-08 23:54:40|3092.34|3083.64|3092.45|3083.75|3092.45|3083.75|3092.32|3083.62|13
1641686090000|2022-01-08 23:54:50|3092.48|3083.78|3093.21|3084.51|3093.27|3084.57|3092.48|3083.78|22
1641686100000|2022-01-08 23:55:00|3093.25|3084.55|3092.31|3083.61|3093.32|3084.62|3092.11|3083.41|29
1641686110000|2022-01-08 23:55:10|3092.3|3083.6|3091.07|3082.37|3092.39|3083.69|3091.07|3082.37|26
1641686120000|2022-01-08 23:55:20|3091.09|3082.39|3089.62|3080.92|3091.23|3082.53|3089.58|3080.88|34
1641686130000|2022-01-08 23:55:30|3089.61|3080.91|3089.97|3081.27|3089.97|3081.27|3089.52|3080.82|30
1641686140000|2022-01-08 23:55:40|3089.98|3081.28|3090.24|3081.54|3090.5|3081.8|3089.98|3081.28|34
1641686150000|2022-01-08 23:55:50|3090.27|3081.57|3090.28|3081.58|3090.47|3081.77|3090.25|3081.55|23
1641686160000|2022-01-08 23:56:00|3090.13|3081.43|3088.92|3080.22|3090.13|3081.43|3088.7|3080|34
1641686170000|2022-01-08 23:56:10|3088.94|3080.24|3088.54|3079.84|3088.94|3080.24|3088.42|3079.72|25
1641686180000|2022-01-08 23:56:20|3088.52|3079.82|3089.68|3080.98|3089.88|3081.18|3088.5|3079.8|31
1641686190000|2022-01-08 23:56:30|3089.69|3080.99|3089.3|3080.6|3089.78|3081.08|3089.18|3080.48|35
1641686200000|2022-01-08 23:56:40|3089.27|3080.57|3089.77|3081.07|3089.95|3081.25|3089.18|3080.48|30
1641686210000|2022-01-08 23:56:50|3089.74|3081.04|3089.16|3080.46|3089.77|3081.07|3089.16|3080.46|21
1641686220000|2022-01-08 23:57:00|3089.07|3080.37|3088.89|3080.19|3089.24|3080.54|3088.87|3080.17|25
1641686230000|2022-01-08 23:57:10|3088.9|3080.2|3087.18|3078.48|3088.99|3080.29|3087.17|3078.47|36
1641686240000|2022-01-08 23:57:20|3087.15|3078.45|3086.41|3077.71|3087.16|3078.46|3086.41|3077.71|31
1641686250000|2022-01-08 23:57:30|3086.45|3077.75|3086.3|3077.6|3087.05|3078.35|3085.48|3076.78|37
1641686260000|2022-01-08 23:57:40|3086.29|3077.59|3086.16|3077.46|3086.49|3077.79|3085.95|3077.25|35
1641686270000|2022-01-08 23:57:50|3086.55|3077.85|3087.86|3079.16|3087.87|3079.17|3086.55|3077.85|31
1641686280000|2022-01-08 23:58:00|3088.07|3079.37|3087.38|3078.68|3088.28|3079.58|3087.38|3078.68|27
1641686290000|2022-01-08 23:58:10|3087.25|3078.55|3085.27|3076.57|3087.25|3078.55|3085.09|3076.39|37
1641686300000|2022-01-08 23:58:20|3085.31|3076.61|3085.3|3076.6|3085.6|3076.9|3085.28|3076.58|34
1641686310000|2022-01-08 23:58:30|3085.31|3076.61|3087.12|3078.42|3087.15|3078.45|3085.31|3076.61|32
1641686320000|2022-01-08 23:58:40|3087.11|3078.41|3086.35|3077.65|3087.11|3078.41|3086.32|3077.62|29
1641686330000|2022-01-08 23:58:50|3086.36|3077.66|3087.51|3078.81|3087.52|3078.82|3086.36|3077.66|34
1641686340000|2022-01-08 23:59:00|3087.49|3078.79|3086.15|3077.45|3087.49|3078.79|3086.15|3077.45|31
1641686350000|2022-01-08 23:59:10|3086.1|3077.4|3085.44|3076.74|3086.35|3077.65|3085.44|3076.74|28
1641686360000|2022-01-08 23:59:20|3085.42|3076.72|3084.03|3075.33|3085.42|3076.72|3082.9|3074.2|32
1641686370000|2022-01-08 23:59:30|3084.02|3075.32|3084.71|3076.01|3084.71|3076.01|3083.82|3075.12|29
1641686380000|2022-01-08 23:59:40|3084.62|3075.92|3084.61|3075.91|3085.13|3076.43|3084.47|3075.77|31
1641686390000|2022-01-08 23:59:50|3084.56|3075.86|3084.88|3076.18|3084.93|3076.23|3084.56|3075.86|31
1641686400000|2022-01-09 00:00:00|3084.87|3076.17|3084.65|3075.95|3084.91|3076.21|3084.64|3075.94|27
1641686410000|2022-01-09 00:00:10|3084.64|3075.94|3084.24|3075.54|3084.68|3075.98|3084.22|3075.52|26
1641686420000|2022-01-09 00:00:20|3084.23|3075.53|3083.9|3075.2|3084.23|3075.53|3083.9|3075.2|30
1641686430000|2022-01-09 00:00:30|3083.87|3075.17|3083.09|3074.39|3083.87|3075.17|3082.98|3074.28|31
1641686440000|2022-01-09 00:00:40|3083.1|3074.4|3083.27|3074.57|3083.27|3074.57|3082.6|3073.9|31
1641686450000|2022-01-09 00:00:50|3083.29|3074.59|3082.59|3073.89|3083.54|3074.84|3082.56|3073.86|35
1641686460000|2022-01-09 00:01:00|3082.58|3073.88|3083.26|3074.56|3083.73|3075.03|3082.58|3073.88|36
1641686470000|2022-01-09 00:01:10|3083.42|3074.72|3083.46|3074.76|3083.6|3074.9|3082.99|3074.29|36
1641686480000|2022-01-09 00:01:20|3083.4|3074.7|3083.16|3074.46|3084.09|3075.39|3083.16|3074.46|35
1641686490000|2022-01-09 00:01:30|3083.09|3074.39|3082.94|3074.24|3083.09|3074.39|3082.58|3073.88|29
1641686500000|2022-01-09 00:01:40|3082.95|3074.25|3082.6|3073.9|3083.17|3074.47|3082.51|3073.81|27
1641686510000|2022-01-09 00:01:50|3082.56|3073.86|3079.6|3070.9|3082.56|3073.86|3079.58|3070.88|36
1641686520000|2022-01-09 00:02:00|3079.43|3070.73|3078.97|3070.27|3080.09|3071.39|3078.77|3070.07|35
1641686530000|2022-01-09 00:02:10|3078.75|3070.05|3078.05|3069.35|3080.71|3072.01|3078.05|3069.35|39
1641686540000|2022-01-09 00:02:20|3078.06|3069.36|3078.37|3069.67|3078.93|3070.23|3077.63|3068.93|37
1641686550000|2022-01-09 00:02:30|3078.4|3069.7|3078.3|3069.6|3078.84|3070.14|3077.39|3068.69|37
1641686560000|2022-01-09 00:02:40|3078.32|3069.62|3076.24|3067.54|3078.32|3069.62|3076.23|3067.53|35
1641686570000|2022-01-09 00:02:50|3076.23|3067.53|3076.1|3067.4|3076.8|3068.1|3076.08|3067.38|32
1641686580000|2022-01-09 00:03:00|3076.06|3067.36|3072.61|3063.91|3076.91|3068.21|3072.48|3063.78|38
1641686590000|2022-01-09 00:03:10|3072.64|3063.94|3075.87|3067.17|3076.19|3067.49|3072.64|3063.94|38
1641686600000|2022-01-09 00:03:20|3075.86|3067.16|3075.99|3067.29|3076.8|3068.1|3075.23|3066.53|40
1641686610000|2022-01-09 00:03:30|3075.85|3067.15|3076.56|3067.86|3076.56|3067.86|3075.31|3066.61|37
1641686620000|2022-01-09 00:03:40|3076.57|3067.87|3076.65|3067.95|3076.71|3068.01|3076.24|3067.54|36
1641686630000|2022-01-09 00:03:50|3076.63|3067.93|3075.9|3067.2|3076.63|3067.93|3075.89|3067.19|30
1641686640000|2022-01-09 00:04:00|3075.88|3067.18|3075.03|3066.33|3076.23|3067.53|3075.03|3066.33|35
1641686650000|2022-01-09 00:04:10|3074.98|3066.28|3073.49|3064.79|3074.98|3066.28|3073.47|3064.77|38
1641686660000|2022-01-09 00:04:20|3073.44|3064.74|3073.8|3065.1|3073.96|3065.26|3073.44|3064.74|30
1641686670000|2022-01-09 00:04:30|3073.82|3065.12|3074.16|3065.46|3074.21|3065.51|3073.65|3064.95|36
1641686680000|2022-01-09 00:04:40|3074.14|3065.44|3073.4|3064.7|3074.24|3065.54|3073.29|3064.59|35
1641686690000|2022-01-09 00:04:50|3073.47|3064.77|3074.11|3065.41|3074.47|3065.77|3073.46|3064.76|36
1641686700000|2022-01-09 00:05:00|3074.01|3065.31|3074|3065.3|3074.4|3065.7|3073.87|3065.17|32
1641686710000|2022-01-09 00:05:10|3074.09|3065.39|3072.47|3063.77|3074.09|3065.39|3072.47|3063.77|35
1641686720000|2022-01-09 00:05:20|3072.49|3063.79|3072.94|3064.24|3073.69|3064.99|3072.39|3063.69|37
1641686730000|2022-01-09 00:05:30|3072.79|3064.09|3073.42|3064.72|3073.42|3064.72|3072.61|3063.91|32
1641686740000|2022-01-09 00:05:40|3073.34|3064.64|3072.26|3063.56|3073.47|3064.77|3072.26|3063.56|36
1641686750000|2022-01-09 00:05:50|3072.23|3063.53|3070.7|3062|3072.23|3063.53|3070.29|3061.59|34
1641686760000|2022-01-09 00:06:00|3070.59|3061.89|3070.33|3061.63|3071.16|3062.46|3070.21|3061.51|33
1641686770000|2022-01-09 00:06:10|3070.3|3061.6|3068.98|3060.28|3070.45|3061.75|3068.92|3060.22|33
1641686780000|2022-01-09 00:06:20|3068.99|3060.29|3068.59|3059.89|3068.99|3060.29|3068.59|3059.89|30
1641686790000|2022-01-09 00:06:30|3068.54|3059.84|3064.78|3056.08|3068.54|3059.84|3064.78|3056.08|37
1641686800000|2022-01-09 00:06:40|3064.79|3056.09|3064.51|3055.81|3065.64|3056.94|3064.41|3055.71|33
1641686810000|2022-01-09 00:06:50|3064.45|3055.75|3065.37|3056.67|3065.48|3056.78|3064.25|3055.55|35
1641686820000|2022-01-09 00:07:00|3065.35|3056.65|3065.33|3056.63|3065.42|3056.72|3064.53|3055.83|38
1641686830000|2022-01-09 00:07:10|3065.36|3056.66|3066.48|3057.78|3066.93|3058.23|3065.35|3056.65|37
1641686840000|2022-01-09 00:07:20|3066.59|3057.89|3064.51|3055.81|3066.7|3058|3064.44|3055.74|37
1641686850000|2022-01-09 00:07:30|3064.65|3055.95|3064.9|3056.2|3065.58|3056.88|3064.65|3055.95|39
1641686860000|2022-01-09 00:07:40|3064.85|3056.15|3066.98|3058.28|3066.98|3058.28|3064.8|3056.1|35
1641686870000|2022-01-09 00:07:50|3066.84|3058.14|3066.87|3058.17|3066.95|3058.25|3066.47|3057.77|34
1641686880000|2022-01-09 00:08:00|3066.51|3057.81|3064.57|3055.87|3066.6|3057.9|3064.54|3055.84|40
1641686890000|2022-01-09 00:08:10|3064.56|3055.86|3066.29|3057.59|3066.34|3057.64|3064.05|3055.35|37
1641686900000|2022-01-09 00:08:20|3066.35|3057.65|3066.98|3058.28|3066.99|3058.29|3066.11|3057.41|36
1641686910000|2022-01-09 00:08:30|3066.99|3058.29|3068.76|3060.06|3069.28|3060.58|3066.99|3058.29|38
1641686920000|2022-01-09 00:08:40|3068.78|3060.08|3070.14|3061.44|3070.14|3061.44|3068.6|3059.9|38
1641686930000|2022-01-09 00:08:50|3070.24|3061.54|3070.5|3061.8|3070.76|3062.06|3069.98|3061.28|34
1641686940000|2022-01-09 00:09:00|3070.49|3061.79|3072.01|3063.31|3072.31|3063.61|3070.32|3061.62|38
1641686950000|2022-01-09 00:09:10|3072.02|3063.32|3070.19|3061.49|3072.1|3063.4|3069.97|3061.27|37
1641686960000|2022-01-09 00:09:20|3070.08|3061.38|3067.3|3058.6|3070.53|3061.83|3067.3|3058.6|36
1641686970000|2022-01-09 00:09:30|3067.65|3058.95|3067.8|3059.1|3069.04|3060.34|3067.06|3058.36|38
1641686980000|2022-01-09 00:09:40|3067.85|3059.15|3069.13|3060.43|3069.54|3060.84|3067.85|3059.15|38
1641686990000|2022-01-09 00:09:50|3069.14|3060.44|3067.61|3058.91|3069.14|3060.44|3067.54|3058.84|33
1641687000000|2022-01-09 00:10:00|3067.62|3058.92|3064.99|3056.29|3068.35|3059.65|3064.87|3056.17|39
1641687010000|2022-01-09 00:10:10|3065.1|3056.4|3067.48|3058.78|3068.56|3059.86|3064.96|3056.26|37
1641687020000|2022-01-09 00:10:20|3067.66|3058.96|3067.16|3058.46|3068.13|3059.43|3067.06|3058.36|36
1641687030000|2022-01-09 00:10:30|3067.15|3058.45|3069.43|3060.73|3069.63|3060.93|3066.99|3058.29|35
1641687040000|2022-01-09 00:10:40|3069.46|3060.76|3070.53|3061.83|3070.74|3062.04|3068.9|3060.2|39
1641687050000|2022-01-09 00:10:50|3070.42|3061.72|3070.23|3061.53|3071|3062.3|3070.05|3061.35|35
1641687060000|2022-01-09 00:11:00|3070.26|3061.56|3071.15|3062.45|3071.21|3062.51|3070.11|3061.41|38
1641687070000|2022-01-09 00:11:10|3071.14|3062.44|3071.72|3063.02|3071.94|3063.24|3070.89|3062.19|37
1641687080000|2022-01-09 00:11:20|3071.69|3062.99|3073.55|3064.85|3073.55|3064.85|3071.69|3062.99|35
1641687090000|2022-01-09 00:11:30|3073.59|3064.89|3071.61|3062.91|3074.2|3065.5|3071.61|3062.91|37
1641687100000|2022-01-09 00:11:40|3071.62|3062.92|3070.81|3062.11|3071.62|3062.92|3069.19|3060.49|36
1641687110000|2022-01-09 00:11:50|3070.8|3062.1|3073.32|3064.62|3073.32|3064.62|3070.76|3062.06|33
1641687120000|2022-01-09 00:12:00|3073.33|3064.63|3074.35|3065.65|3075.03|3066.33|3072.91|3064.21|35
1641687130000|2022-01-09 00:12:10|3074.24|3065.54|3075.3|3066.6|3075.3|3066.6|3073.79|3065.09|37
1641687140000|2022-01-09 00:12:20|3075.24|3066.54|3077.8|3069.1|3078|3069.3|3074.51|3065.81|36
1641687150000|2022-01-09 00:12:30|3077.88|3069.18|3077.15|3068.45|3078.11|3069.41|3076.84|3068.14|39
1641687160000|2022-01-09 00:12:40|3077.17|3068.47|3084.1|3075.4|3084.1|3075.4|3076.87|3068.17|39
1641687170000|2022-01-09 00:12:50|3084.15|3075.45|3084.65|3075.95|3088.59|3079.89|3084.07|3075.37|39
1641687180000|2022-01-09 00:13:00|3084.24|3075.54|3086.81|3078.11|3086.81|3078.11|3084.12|3075.42|35
1641687190000|2022-01-09 00:13:10|3087.11|3078.41|3086.76|3078.06|3087.17|3078.47|3086.42|3077.72|38
1641687200000|2022-01-09 00:13:20|3086.77|3078.07|3087.09|3078.39|3087.13|3078.43|3086.22|3077.52|34
1641687210000|2022-01-09 00:13:30|3087.04|3078.34|3085.44|3076.74|3087.13|3078.43|3085.07|3076.37|36
1641687220000|2022-01-09 00:13:40|3085.4|3076.7|3085.26|3076.56|3085.4|3076.7|3085.07|3076.37|38
1641687230000|2022-01-09 00:13:50|3085.39|3076.69|3085.99|3077.29|3086.75|3078.05|3085.39|3076.69|36
1641687240000|2022-01-09 00:14:00|3085.82|3077.12|3083.95|3075.25|3085.82|3077.12|3083.95|3075.25|38
1641687250000|2022-01-09 00:14:10|3083.9|3075.2|3084.43|3075.73|3084.43|3075.73|3082.28|3073.58|35
1641687260000|2022-01-09 00:14:20|3084.38|3075.68|3083.26|3074.56|3084.38|3075.68|3083.18|3074.48|33
1641687270000|2022-01-09 00:14:30|3083.24|3074.54|3084.1|3075.4|3084.16|3075.46|3083.14|3074.44|31
1641687280000|2022-01-09 00:14:40|3084.01|3075.31|3085.4|3076.7|3085.62|3076.92|3083.92|3075.22|36
1641687290000|2022-01-09 00:14:50|3085.52|3076.82|3085.53|3076.83|3085.73|3077.03|3084.96|3076.26|33
1641687300000|2022-01-09 00:15:00|3085.57|3076.87|3087.52|3078.82|3087.61|3078.91|3085.56|3076.86|33
1641687310000|2022-01-09 00:15:10|3087.53|3078.83|3088.21|3079.51|3088.52|3079.82|3087.34|3078.64|35
1641687320000|2022-01-09 00:15:20|3088.25|3079.55|3089.79|3081.09|3089.9|3081.2|3088.25|3079.55|39
1641687330000|2022-01-09 00:15:30|3089.8|3081.1|3089.6|3080.9|3089.8|3081.1|3089.21|3080.51|34
1641687340000|2022-01-09 00:15:40|3089.64|3080.94|3089.28|3080.58|3089.64|3080.94|3088.67|3079.97|38
1641687350000|2022-01-09 00:15:50|3089.3|3080.6|3087.74|3079.04|3089.33|3080.63|3087.57|3078.87|36
1641687360000|2022-01-09 00:16:00|3087.76|3079.06|3086.01|3077.31|3087.76|3079.06|3084.09|3075.39|36
1641687370000|2022-01-09 00:16:10|3086.46|3077.76|3087.18|3078.48|3087.62|3078.92|3086.46|3077.76|39
1641687380000|2022-01-09 00:16:20|3087.2|3078.5|3088.29|3079.59|3088.29|3079.59|3086.54|3077.84|37
1641687390000|2022-01-09 00:16:30|3088.28|3079.58|3088.38|3079.68|3088.52|3079.82|3088|3079.3|36
1641687400000|2022-01-09 00:16:40|3088.47|3079.77|3089.51|3080.81|3089.7|3081|3088.47|3079.77|39
1641687410000|2022-01-09 00:16:50|3089.52|3080.82|3090|3081.3|3090.38|3081.68|3088.81|3080.11|39
1641687420000|2022-01-09 00:17:00|3090.09|3081.39|3089.11|3080.41|3090.09|3081.39|3089.11|3080.41|34
1641687430000|2022-01-09 00:17:10|3089.15|3080.45|3087.22|3078.52|3089.15|3080.45|3087.22|3078.52|36
1641687440000|2022-01-09 00:17:20|3087.15|3078.45|3086.09|3077.39|3087.15|3078.45|3085.67|3076.97|36
1641687450000|2022-01-09 00:17:30|3086.05|3077.35|3084.43|3075.73|3086.05|3077.35|3084.36|3075.66|36
1641687460000|2022-01-09 00:17:40|3084.44|3075.74|3085.66|3076.96|3086.25|3077.55|3084.44|3075.74|35
1641687470000|2022-01-09 00:17:50|3085.39|3076.69|3084.8|3076.1|3085.39|3076.69|3084.53|3075.83|38
1641687480000|2022-01-09 00:18:00|3084.84|3076.14|3084.03|3075.33|3084.84|3076.14|3083.77|3075.07|36
1641687490000|2022-01-09 00:18:10|3084.02|3075.32|3083.55|3074.85|3084.05|3075.35|3082.95|3074.25|38
1641687500000|2022-01-09 00:18:20|3083.51|3074.81|3083.44|3074.74|3083.72|3075.02|3082.95|3074.25|32
1641687510000|2022-01-09 00:18:30|3083.45|3074.75|3082.88|3074.18|3083.47|3074.77|3082.87|3074.17|32
1641687520000|2022-01-09 00:18:40|3082.89|3074.19|3083|3074.3|3083.18|3074.48|3082.59|3073.89|32
1641687530000|2022-01-09 00:18:50|3083.01|3074.31|3082.87|3074.17|3083.01|3074.31|3082.75|3074.05|26
1641687540000|2022-01-09 00:19:00|3082.84|3074.14|3081.86|3073.16|3082.84|3074.14|3081.43|3072.73|34
1641687550000|2022-01-09 00:19:10|3081.84|3073.14|3082.35|3073.65|3082.37|3073.67|3081.58|3072.88|33
1641687560000|2022-01-09 00:19:20|3082.36|3073.66|3083.44|3074.74|3083.44|3074.74|3081.94|3073.24|34
1641687570000|2022-01-09 00:19:30|3083.69|3074.99|3085.21|3076.51|3085.21|3076.51|3083.69|3074.99|34
1641687580000|2022-01-09 00:19:40|3085.22|3076.52|3085.08|3076.38|3085.38|3076.68|3084.9|3076.2|34
1641687590000|2022-01-09 00:19:50|3085.05|3076.35|3085.04|3076.34|3085.14|3076.44|3084.93|3076.23|32
1641687600000|2022-01-09 00:20:00|3085.07|3076.37|3083.96|3075.26|3085.14|3076.44|3083.87|3075.17|30
1641687610000|2022-01-09 00:20:10|3083.99|3075.29|3082.01|3073.31|3083.99|3075.29|3081.98|3073.28|33
1641687620000|2022-01-09 00:20:20|3081.99|3073.29|3083.58|3074.88|3083.58|3074.88|3081.92|3073.22|36
1641687630000|2022-01-09 00:20:30|3083.57|3074.87|3083.63|3074.93|3083.63|3074.93|3082.64|3073.94|36
1641687640000|2022-01-09 00:20:40|3083.65|3074.95|3083.03|3074.33|3084.16|3075.46|3082.95|3074.25|30
1641687650000|2022-01-09 00:20:50|3083.04|3074.34|3083.95|3075.25|3083.95|3075.25|3083.01|3074.31|26
1641687660000|2022-01-09 00:21:00|3083.92|3075.22|3082.43|3073.73|3083.94|3075.24|3082.43|3073.73|33
1641687670000|2022-01-09 00:21:10|3082.62|3073.92|3081.73|3073.03|3082.93|3074.23|3081.73|3073.03|31
1641687680000|2022-01-09 00:21:20|3081.69|3072.99|3080.2|3071.5|3081.71|3073.01|3079.97|3071.27|35
1641687690000|2022-01-09 00:21:30|3080.22|3071.52|3080.69|3071.99|3080.81|3072.11|3080.2|3071.5|37
1641687700000|2022-01-09 00:21:40|3080.49|3071.79|3079.45|3070.75|3080.63|3071.93|3079.45|3070.75|35
1641687710000|2022-01-09 00:21:50|3079.42|3070.72|3078.38|3069.68|3079.49|3070.79|3078.32|3069.62|37
1641687720000|2022-01-09 00:22:00|3078.33|3069.63|3077.57|3068.87|3078.33|3069.63|3077.29|3068.59|36
1641687730000|2022-01-09 00:22:10|3077.58|3068.88|3077.11|3068.41|3077.58|3068.88|3075.57|3066.87|36
1641687740000|2022-01-09 00:22:20|3077.2|3068.5|3078.62|3069.92|3078.67|3069.97|3077.19|3068.49|35
1641687750000|2022-01-09 00:22:30|3078.41|3069.71|3079.03|3070.33|3079.03|3070.33|3077.64|3068.94|35
1641687760000|2022-01-09 00:22:40|3079.05|3070.35|3080.64|3071.94|3080.75|3072.05|3079.01|3070.31|34
1641687770000|2022-01-09 00:22:50|3080.57|3071.87|3080.66|3071.96|3081.51|3072.81|3080.43|3071.73|40
1641687780000|2022-01-09 00:23:00|3080.67|3071.97|3080.14|3071.44|3080.8|3072.1|3079.97|3071.27|37
1641687790000|2022-01-09 00:23:10|3080.1|3071.4|3078.62|3069.92|3080.18|3071.48|3077.79|3069.09|36
1641687800000|2022-01-09 00:23:20|3078.59|3069.89|3077.88|3069.18|3078.83|3070.13|3077.88|3069.18|34
1641687810000|2022-01-09 00:23:30|3077.89|3069.19|3077.82|3069.12|3078.09|3069.39|3077.76|3069.06|29
1641687820000|2022-01-09 00:23:40|3077.79|3069.09|3077.93|3069.23|3078.09|3069.39|3077.77|3069.07|28
1641687830000|2022-01-09 00:23:50|3077.94|3069.24|3077.87|3069.17|3077.94|3069.24|3076.95|3068.25|35
1641687840000|2022-01-09 00:24:00|3077.83|3069.13|3077.52|3068.82|3078.74|3070.04|3077.52|3068.82|38
1641687850000|2022-01-09 00:24:10|3077.42|3068.72|3077.04|3068.34|3077.52|3068.82|3076.87|3068.17|36
1641687860000|2022-01-09 00:24:20|3077.03|3068.33|3078.15|3069.45|3078.35|3069.65|3077.02|3068.32|32
1641687870000|2022-01-09 00:24:30|3078.12|3069.42|3077.65|3068.95|3078.28|3069.58|3077.28|3068.58|37
1641687880000|2022-01-09 00:24:40|3077.61|3068.91|3079.43|3070.73|3079.43|3070.73|3077.61|3068.91|36
1641687890000|2022-01-09 00:24:50|3079.46|3070.76|3080.94|3072.24|3081.36|3072.66|3079.46|3070.76|36
1641687900000|2022-01-09 00:25:00|3080.83|3072.13|3081.95|3073.25|3081.95|3073.25|3079.54|3070.84|35
1641687910000|2022-01-09 00:25:10|3082.04|3073.34|3084.51|3075.81|3084.51|3075.81|3082|3073.3|36
1641687920000|2022-01-09 00:25:20|3084.69|3075.99|3084.6|3075.9|3085.42|3076.72|3084.21|3075.51|38
1641687930000|2022-01-09 00:25:30|3084.57|3075.87|3084.83|3076.13|3084.98|3076.28|3083.57|3074.87|38
1641687940000|2022-01-09 00:25:40|3084.86|3076.16|3083.91|3075.21|3085.06|3076.36|3083.79|3075.09|36
1641687950000|2022-01-09 00:25:50|3084.13|3075.43|3084.96|3076.26|3085.19|3076.49|3084.13|3075.43|34
1641687960000|2022-01-09 00:26:00|3084.93|3076.23|3084.21|3075.51|3084.95|3076.25|3084.17|3075.47|36
1641687970000|2022-01-09 00:26:10|3084.15|3075.45|3084.28|3075.58|3084.89|3076.19|3084.12|3075.42|33
1641687980000|2022-01-09 00:26:20|3084.24|3075.54|3082.22|3073.52|3084.31|3075.61|3081.93|3073.23|37
1641687990000|2022-01-09 00:26:30|3082.51|3073.81|3082.18|3073.48|3082.82|3074.12|3082.02|3073.32|35
1641688000000|2022-01-09 00:26:40|3082.19|3073.49|3083.62|3074.92|3083.67|3074.97|3082.19|3073.49|29
1641688010000|2022-01-09 00:26:50|3083.59|3074.89|3083.35|3074.65|3083.59|3074.89|3082.96|3074.26|35
1641688020000|2022-01-09 00:27:00|3083.33|3074.63|3083.31|3074.61|3083.37|3074.67|3082.14|3073.44|34
1641688030000|2022-01-09 00:27:10|3083.24|3074.54|3084.59|3075.89|3085.15|3076.45|3083.24|3074.54|37
1641688040000|2022-01-09 00:27:20|3084.66|3075.96|3084.97|3076.27|3084.98|3076.28|3084.02|3075.32|37
1641688050000|2022-01-09 00:27:30|3084.98|3076.28|3085.28|3076.58|3085.29|3076.59|3084.94|3076.24|24
1641688060000|2022-01-09 00:27:40|3085.2|3076.5|3085.72|3077.02|3085.72|3077.02|3084.3|3075.6|35
1641688070000|2022-01-09 00:27:50|3085.76|3077.06|3085.42|3076.72|3085.8|3077.1|3085.18|3076.48|34
1641688080000|2022-01-09 00:28:00|3085.4|3076.7|3084.95|3076.25|3085.58|3076.88|3084.77|3076.07|36
1641688090000|2022-01-09 00:28:10|3084.91|3076.21|3083.48|3074.78|3084.99|3076.29|3083.4|3074.7|32
1641688100000|2022-01-09 00:28:20|3083.49|3074.79|3082.74|3074.04|3083.51|3074.81|3082.18|3073.48|35
1641688110000|2022-01-09 00:28:30|3082.84|3074.14|3083.44|3074.74|3083.68|3074.98|3082.84|3074.14|36
1641688120000|2022-01-09 00:28:40|3083.36|3074.66|3082.67|3073.97|3083.36|3074.66|3082.67|3073.97|29
1641688130000|2022-01-09 00:28:50|3082.64|3073.94|3083.24|3074.54|3083.24|3074.54|3082.57|3073.87|24
1641688140000|2022-01-09 00:29:00|3083.27|3074.57|3082.59|3073.89|3083.35|3074.65|3082.58|3073.88|31
1641688150000|2022-01-09 00:29:10|3082.73|3074.03|3081.81|3073.11|3082.77|3074.07|3081.66|3072.96|37
1641688160000|2022-01-09 00:29:20|3081.73|3073.03|3079.5|3070.8|3081.74|3073.04|3079.26|3070.56|34
1641688170000|2022-01-09 00:29:30|3079.55|3070.85|3080.76|3072.06|3081.21|3072.51|3079.24|3070.54|37
1641688180000|2022-01-09 00:29:40|3080.51|3071.81|3078.92|3070.22|3080.51|3071.81|3078.82|3070.12|34
1641688190000|2022-01-09 00:29:50|3078.93|3070.23|3078.76|3070.06|3079.7|3071|3077.75|3069.05|37
1641688200000|2022-01-09 00:30:00|3078.78|3070.08|3078.34|3069.64|3079.43|3070.73|3078.34|3069.64|38
1641688210000|2022-01-09 00:30:10|3078.32|3069.62|3078.74|3070.04|3078.75|3070.05|3077.64|3068.94|34
1641688220000|2022-01-09 00:30:20|3078.73|3070.03|3079.72|3071.02|3079.72|3071.02|3078.73|3070.03|34
1641688230000|2022-01-09 00:30:30|3079.78|3071.08|3079.63|3070.93|3080.05|3071.35|3079.63|3070.93|34
1641688240000|2022-01-09 00:30:40|3079.73|3071.03|3081.53|3072.83|3081.53|3072.83|3079.5|3070.8|36
1641688250000|2022-01-09 00:30:50|3081.65|3072.95|3082.43|3073.73|3082.51|3073.81|3081.56|3072.86|33
1641688260000|2022-01-09 00:31:00|3082.42|3073.72|3082.73|3074.03|3082.91|3074.21|3081.6|3072.9|36
1641688270000|2022-01-09 00:31:10|3083.16|3074.46|3085.08|3076.38|3085.33|3076.63|3082.88|3074.18|28
1641688280000|2022-01-09 00:31:20|3085.1|3076.4|3085.05|3076.35|3085.39|3076.69|3084.8|3076.1|32
1641688290000|2022-01-09 00:31:30|3085.07|3076.37|3084.24|3075.54|3085.16|3076.46|3083.42|3074.72|39
1641688300000|2022-01-09 00:31:40|3084.21|3075.51|3085.21|3076.51|3085.28|3076.58|3084.21|3075.51|35
1641688310000|2022-01-09 00:31:50|3085.43|3076.73|3085.47|3076.77|3086.01|3077.31|3085.32|3076.62|27
1641688320000|2022-01-09 00:32:00|3085.48|3076.78|3085.39|3076.69|3085.59|3076.89|3084.85|3076.15|33
1641688330000|2022-01-09 00:32:10|3085.4|3076.7|3085.57|3076.87|3085.8|3077.1|3085.37|3076.67|30
1641688340000|2022-01-09 00:32:20|3085.53|3076.83|3083.03|3074.33|3085.53|3076.83|3082.99|3074.29|36
1641688350000|2022-01-09 00:32:30|3083.05|3074.35|3082.06|3073.36|3083.24|3074.54|3082.06|3073.36|38
1641688360000|2022-01-09 00:32:40|3082.02|3073.32|3083.18|3074.48|3083.18|3074.48|3081.99|3073.29|28
1641688370000|2022-01-09 00:32:50|3083.19|3074.49|3083.68|3074.98|3083.74|3075.04|3083.19|3074.49|36
1641688380000|2022-01-09 00:33:00|3083.61|3074.91|3083.75|3075.05|3084.01|3075.31|3083.43|3074.73|30
1641688390000|2022-01-09 00:33:10|3083.89|3075.19|3084.79|3076.09|3084.9|3076.2|3083.86|3075.16|31
1641688400000|2022-01-09 00:33:20|3084.82|3076.12|3085.85|3077.15|3085.85|3077.15|3084.37|3075.67|28
1641688410000|2022-01-09 00:33:30|3085.86|3077.16|3086.58|3077.88|3086.58|3077.88|3085.62|3076.92|35
1641688420000|2022-01-09 00:33:40|3086.59|3077.89|3086.84|3078.14|3086.84|3078.14|3086.5|3077.8|24
1641688430000|2022-01-09 00:33:50|3086.85|3078.15|3087|3078.3|3087.11|3078.41|3086.83|3078.13|32
1641688440000|2022-01-09 00:34:00|3086.94|3078.24|3086.32|3077.62|3086.96|3078.26|3086.29|3077.59|32
1641688450000|2022-01-09 00:34:10|3086.3|3077.6|3085.82|3077.12|3086.42|3077.72|3085.73|3077.03|37
1641688460000|2022-01-09 00:34:20|3085.89|3077.19|3085.63|3076.93|3086.51|3077.81|3085.6|3076.9|30
1641688470000|2022-01-09 00:34:30|3085.5|3076.8|3085.26|3076.56|3085.65|3076.95|3084.93|3076.23|31
1641688480000|2022-01-09 00:34:40|3085.15|3076.45|3084.43|3075.73|3085.18|3076.48|3084|3075.3|36
1641688490000|2022-01-09 00:34:50|3084.37|3075.67|3083.68|3074.98|3084.37|3075.67|3082.92|3074.22|36
1641688500000|2022-01-09 00:35:00|3083.71|3075.01|3084.21|3075.51|3084.42|3075.72|3083.71|3075.01|29
1641688510000|2022-01-09 00:35:10|3084.22|3075.52|3085.66|3076.96|3085.67|3076.97|3084.15|3075.45|34
1641688520000|2022-01-09 00:35:20|3085.65|3076.95|3086.12|3077.42|3086.25|3077.55|3085.58|3076.88|36
1641688530000|2022-01-09 00:35:30|3086.1|3077.4|3085.38|3076.68|3086.1|3077.4|3084.6|3075.9|35
1641688540000|2022-01-09 00:35:40|3085.41|3076.71|3085.57|3076.87|3086.2|3077.5|3085.36|3076.66|36
1641688550000|2022-01-09 00:35:50|3085.61|3076.91|3086.78|3078.08|3086.78|3078.08|3085.61|3076.91|32
1641688560000|2022-01-09 00:36:00|3086.61|3077.91|3086.68|3077.98|3086.68|3077.98|3085.69|3076.99|32
1641688570000|2022-01-09 00:36:10|3086.71|3078.01|3087.03|3078.33|3087.06|3078.36|3086.65|3077.95|25
1641688580000|2022-01-09 00:36:20|3087.05|3078.35|3086.41|3077.71|3087.18|3078.48|3086.28|3077.58|36
1641688590000|2022-01-09 00:36:30|3086.33|3077.63|3086.53|3077.83|3086.68|3077.98|3086.06|3077.36|37
1641688600000|2022-01-09 00:36:40|3086.6|3077.9|3087.33|3078.63|3087.33|3078.63|3086.55|3077.85|29
1641688610000|2022-01-09 00:36:50|3087.34|3078.64|3087.86|3079.16|3088.11|3079.41|3087.34|3078.64|29
1641688620000|2022-01-09 00:37:00|3088|3079.3|3088.24|3079.54|3088.64|3079.94|3087.86|3079.16|29
1641688630000|2022-01-09 00:37:10|3088.57|3079.87|3089.23|3080.53|3089.37|3080.67|3088.37|3079.67|30
1641688640000|2022-01-09 00:37:20|3089.22|3080.52|3088.91|3080.21|3089.47|3080.77|3088.73|3080.03|32
1641688650000|2022-01-09 00:37:30|3088.97|3080.27|3089.47|3080.77|3089.63|3080.93|3088.97|3080.27|28
1641688660000|2022-01-09 00:37:40|3089.44|3080.74|3088.17|3079.47|3089.54|3080.84|3088.16|3079.46|29
1641688670000|2022-01-09 00:37:50|3088.16|3079.46|3088.86|3080.16|3088.89|3080.19|3088.16|3079.46|31
1641688680000|2022-01-09 00:38:00|3088.9|3080.2|3089.57|3080.87|3089.57|3080.87|3088.9|3080.2|30
1641688690000|2022-01-09 00:38:10|3089.55|3080.85|3090.6|3081.9|3090.62|3081.92|3089.53|3080.83|32
1641688700000|2022-01-09 00:38:20|3090.64|3081.94|3090.92|3082.22|3091.1|3082.4|3090.62|3081.92|31
1641688710000|2022-01-09 00:38:30|3091.05|3082.35|3090.85|3082.15|3091.59|3082.89|3090.79|3082.09|33
1641688720000|2022-01-09 00:38:40|3090.9|3082.2|3093.49|3084.79|3093.52|3084.82|3090.9|3082.2|30
1641688730000|2022-01-09 00:38:50|3093.48|3084.78|3092.45|3083.75|3093.62|3084.92|3092.37|3083.67|37
1641688740000|2022-01-09 00:39:00|3092.43|3083.73|3093.03|3084.33|3093.34|3084.64|3092.43|3083.73|35
1641688750000|2022-01-09 00:39:10|3093.04|3084.34|3094.19|3085.49|3094.26|3085.56|3092.63|3083.93|31
1641688760000|2022-01-09 00:39:20|3094.22|3085.52|3094.41|3085.71|3094.44|3085.74|3094.08|3085.38|32
1641688770000|2022-01-09 00:39:30|3094.42|3085.72|3093.88|3085.18|3094.43|3085.73|3093.25|3084.55|32
1641688780000|2022-01-09 00:39:40|3093.93|3085.23|3093.32|3084.62|3093.97|3085.27|3093.23|3084.53|33
1641688790000|2022-01-09 00:39:50|3093.38|3084.68|3093.04|3084.34|3093.38|3084.68|3092.94|3084.24|34
1641688800000|2022-01-09 00:40:00|3093.02|3084.32|3093.94|3085.24|3094.26|3085.56|3093.02|3084.32|31
1641688810000|2022-01-09 00:40:10|3093.95|3085.25|3093.44|3084.74|3093.96|3085.26|3093.31|3084.61|31
1641688820000|2022-01-09 00:40:20|3093.46|3084.76|3093.05|3084.35|3093.48|3084.78|3092.96|3084.26|25
1641688830000|2022-01-09 00:40:30|3093.06|3084.36|3091.6|3082.9|3093.06|3084.36|3091.38|3082.68|35
1641688840000|2022-01-09 00:40:40|3091.59|3082.89|3092.05|3083.35|3092.05|3083.35|3091.5|3082.8|35
1641688850000|2022-01-09 00:40:50|3091.94|3083.24|3091.6|3082.9|3092.13|3083.43|3091.56|3082.86|36
1641688860000|2022-01-09 00:41:00|3091.74|3083.04|3091.45|3082.75|3091.74|3083.04|3091.43|3082.73|18
1641688870000|2022-01-09 00:41:10|3091.44|3082.74|3093.44|3084.74|3093.44|3084.74|3091.43|3082.73|35
1641688880000|2022-01-09 00:41:20|3093.45|3084.75|3094.65|3085.95|3094.79|3086.09|3093.4|3084.7|33
1641688890000|2022-01-09 00:41:30|3094.66|3085.96|3094.78|3086.08|3094.78|3086.08|3094.21|3085.51|34
1641688900000|2022-01-09 00:41:40|3094.87|3086.17|3095.73|3087.03|3095.76|3087.06|3094.87|3086.17|27
1641688910000|2022-01-09 00:41:50|3095.69|3086.99|3096.01|3087.31|3096.07|3087.37|3095.63|3086.93|30
1641688920000|2022-01-09 00:42:00|3096.03|3087.33|3095.68|3086.98|3096.03|3087.33|3095.23|3086.53|33
1641688930000|2022-01-09 00:42:10|3095.62|3086.92|3095.03|3086.33|3095.69|3086.99|3094.86|3086.16|34
1641688940000|2022-01-09 00:42:20|3095.21|3086.51|3095.52|3086.82|3095.55|3086.85|3095.09|3086.39|28
1641688950000|2022-01-09 00:42:30|3095.66|3086.96|3096.79|3088.09|3096.94|3088.24|3095.52|3086.82|34
1641688960000|2022-01-09 00:42:40|3096.74|3088.04|3095.96|3087.26|3096.8|3088.1|3095.84|3087.14|25
1641688970000|2022-01-09 00:42:50|3095.93|3087.23|3095.35|3086.65|3096.03|3087.33|3095.16|3086.46|29
1641688980000|2022-01-09 00:43:00|3095.36|3086.66|3095.13|3086.43|3095.38|3086.68|3095.13|3086.43|31
1641688990000|2022-01-09 00:43:10|3095.06|3086.36|3094.84|3086.14|3095.22|3086.52|3094.84|3086.14|32
1641689000000|2022-01-09 00:43:20|3094.88|3086.18|3094.84|3086.14|3095.01|3086.31|3094.09|3085.39|36
1641689010000|2022-01-09 00:43:30|3094.85|3086.15|3094.82|3086.12|3095.07|3086.37|3094.68|3085.98|33
1641689020000|2022-01-09 00:43:40|3094.77|3086.07|3094.81|3086.11|3095|3086.3|3094.75|3086.05|33
1641689030000|2022-01-09 00:43:50|3094.8|3086.1|3094.71|3086.01|3094.85|3086.15|3094.65|3085.95|20
1641689040000|2022-01-09 00:44:00|3094.7|3086|3093.69|3084.99|3094.7|3086|3093.62|3084.92|32
1641689050000|2022-01-09 00:44:10|3093.61|3084.91|3093.85|3085.15|3094.12|3085.42|3093.48|3084.78|32
1641689060000|2022-01-09 00:44:20|3093.98|3085.28|3094.32|3085.62|3094.33|3085.63|3093.98|3085.28|31
1641689070000|2022-01-09 00:44:30|3094.33|3085.63|3094.28|3085.58|3094.33|3085.63|3094.24|3085.54|21
1641689080000|2022-01-09 00:44:40|3094.27|3085.57|3094.88|3086.18|3094.88|3086.18|3094.13|3085.43|26
1641689090000|2022-01-09 00:44:50|3094.84|3086.14|3094.93|3086.23|3094.95|3086.25|3094.72|3086.02|28
1641689100000|2022-01-09 00:45:00|3094.44|3085.74|3095.08|3086.38|3095.08|3086.38|3094.09|3085.39|30
1641689110000|2022-01-09 00:45:10|3095.11|3086.41|3098.97|3090.27|3098.97|3090.27|3095.01|3086.31|32
1641689120000|2022-01-09 00:45:20|3098.74|3090.04|3104.37|3095.67|3104.98|3096.28|3098.74|3090.04|38
1641689130000|2022-01-09 00:45:30|3104.36|3095.66|3109.47|3100.77|3109.89|3101.19|3104.36|3095.66|39
1641689140000|2022-01-09 00:45:40|3109.41|3100.71|3116.46|3107.76|3116.46|3107.76|3109.41|3100.71|40
1641689150000|2022-01-09 00:45:50|3116.38|3107.68|3114.67|3105.97|3117.09|3108.39|3113.57|3104.87|37
1641689160000|2022-01-09 00:46:00|3114.64|3105.94|3114.55|3105.85|3114.84|3106.14|3112.89|3104.19|38
1641689170000|2022-01-09 00:46:10|3114.62|3105.92|3115.55|3106.85|3115.57|3106.87|3114.56|3105.86|37
1641689180000|2022-01-09 00:46:20|3115.54|3106.84|3115.24|3106.54|3115.58|3106.88|3114.27|3105.57|40
1641689190000|2022-01-09 00:46:30|3115.21|3106.51|3112.94|3104.24|3115.42|3106.72|3112.94|3104.24|33
1641689200000|2022-01-09 00:46:40|3112.68|3103.98|3112.88|3104.18|3113.21|3104.51|3112.33|3103.63|40
1641689210000|2022-01-09 00:46:50|3112.86|3104.16|3112.07|3103.37|3112.88|3104.18|3111.17|3102.47|33
1641689220000|2022-01-09 00:47:00|3112.12|3103.42|3111.8|3103.1|3112.82|3104.12|3111.8|3103.1|34
1641689230000|2022-01-09 00:47:10|3111.45|3102.75|3111.83|3103.13|3111.98|3103.28|3110.42|3101.72|40
1641689240000|2022-01-09 00:47:20|3111.84|3103.14|3109.78|3101.08|3111.84|3103.14|3109.78|3101.08|35
1641689250000|2022-01-09 00:47:30|3109.83|3101.13|3110.25|3101.55|3110.25|3101.55|3108.91|3100.21|36
1641689260000|2022-01-09 00:47:40|3110.44|3101.74|3112.26|3103.56|3112.32|3103.62|3110.44|3101.74|36
1641689270000|2022-01-09 00:47:50|3112.29|3103.59|3112.43|3103.73|3112.43|3103.73|3111.71|3103.01|37
1641689280000|2022-01-09 00:48:00|3112.52|3103.82|3112.19|3103.49|3112.52|3103.82|3112.09|3103.39|33
1641689290000|2022-01-09 00:48:10|3112.2|3103.5|3113.84|3105.14|3113.84|3105.14|3112.2|3103.5|34
1641689300000|2022-01-09 00:48:20|3113.82|3105.12|3114.01|3105.31|3114.57|3105.87|3113.82|3105.12|35
1641689310000|2022-01-09 00:48:30|3114.08|3105.38|3113.87|3105.17|3114.51|3105.81|3113.67|3104.97|34
1641689320000|2022-01-09 00:48:40|3113.89|3105.19|3114.31|3105.61|3114.5|3105.8|3113.88|3105.18|34
1641689330000|2022-01-09 00:48:50|3113.97|3105.27|3113.65|3104.95|3114.22|3105.52|3113.62|3104.92|36
1641689340000|2022-01-09 00:49:00|3113.68|3104.98|3113.06|3104.36|3113.74|3105.04|3112.64|3103.94|33
1641689350000|2022-01-09 00:49:10|3113.16|3104.46|3112.9|3104.2|3113.62|3104.92|3112.9|3104.2|34
1641689360000|2022-01-09 00:49:20|3112.81|3104.11|3112.82|3104.12|3113.08|3104.38|3112.47|3103.77|36
1641689370000|2022-01-09 00:49:30|3112.89|3104.19|3111.74|3103.04|3112.89|3104.19|3111.67|3102.97|31
1641689380000|2022-01-09 00:49:40|3111.77|3103.07|3111.5|3102.8|3111.79|3103.09|3110.77|3102.07|35
1641689390000|2022-01-09 00:49:50|3111.52|3102.82|3113|3104.3|3113.14|3104.44|3111.52|3102.82|35
1641689400000|2022-01-09 00:50:00|3113.15|3104.45|3113.21|3104.51|3113.35|3104.65|3112.99|3104.29|32
1641689410000|2022-01-09 00:50:10|3113.23|3104.53|3112.96|3104.26|3113.38|3104.68|3112.77|3104.07|38
1641689420000|2022-01-09 00:50:20|3112.89|3104.19|3112.7|3104|3112.9|3104.2|3112.54|3103.84|27
1641689430000|2022-01-09 00:50:30|3112.71|3104.01|3115.36|3106.66|3116.13|3107.43|3112.71|3104.01|33
1641689440000|2022-01-09 00:50:40|3115.34|3106.64|3115.98|3107.28|3116.05|3107.35|3114.65|3105.95|37
1641689450000|2022-01-09 00:50:50|3116.01|3107.31|3115.63|3106.93|3116.07|3107.37|3115.45|3106.75|34
1641689460000|2022-01-09 00:51:00|3115.59|3106.89|3117.28|3108.58|3117.37|3108.67|3115.59|3106.89|33
1641689470000|2022-01-09 00:51:10|3117.29|3108.59|3119.78|3111.08|3119.78|3111.08|3117.29|3108.59|34
1641689480000|2022-01-09 00:51:20|3119.98|3111.28|3120.07|3111.37|3120.97|3112.27|3119.45|3110.75|39
1641689490000|2022-01-09 00:51:30|3119.79|3111.09|3120.57|3111.87|3121.42|3112.72|3119.79|3111.09|35
1641689500000|2022-01-09 00:51:40|3120.54|3111.84|3120.75|3112.05|3120.81|3112.11|3120.38|3111.68|33
1641689510000|2022-01-09 00:51:50|3120.76|3112.06|3121.28|3112.58|3121.59|3112.89|3120.54|3111.84|31
1641689520000|2022-01-09 00:52:00|3121.25|3112.55|3121.99|3113.29|3121.99|3113.29|3120.42|3111.72|38
1641689530000|2022-01-09 00:52:10|3121.94|3113.24|3122.98|3114.28|3122.98|3114.28|3121.87|3113.17|37
1641689540000|2022-01-09 00:52:20|3122.93|3114.23|3122.85|3114.15|3123.04|3114.34|3122.57|3113.87|31
1641689550000|2022-01-09 00:52:30|3122.82|3114.12|3122.85|3114.15|3123.14|3114.44|3122.81|3114.11|28
1641689560000|2022-01-09 00:52:40|3122.86|3114.16|3124.21|3115.51|3124.39|3115.69|3122.84|3114.14|32
1641689570000|2022-01-09 00:52:50|3124.2|3115.5|3125.52|3116.82|3125.52|3116.82|3124.18|3115.48|36
1641689580000|2022-01-09 00:53:00|3125.45|3116.75|3124.52|3115.82|3125.48|3116.78|3124.33|3115.63|35
1641689590000|2022-01-09 00:53:10|3124.53|3115.83|3122.1|3113.4|3124.65|3115.95|3122.1|3113.4|36
1641689600000|2022-01-09 00:53:20|3122.01|3113.31|3120.98|3112.28|3122.01|3113.31|3120.93|3112.23|40
1641689610000|2022-01-09 00:53:30|3121.07|3112.37|3120.82|3112.12|3121.56|3112.86|3120.76|3112.06|35
1641689620000|2022-01-09 00:53:40|3120.64|3111.94|3121.1|3112.4|3121.22|3112.52|3120.54|3111.84|37
1641689630000|2022-01-09 00:53:50|3120.98|3112.28|3121.42|3112.72|3121.67|3112.97|3120.85|3112.15|35
1641689640000|2022-01-09 00:54:00|3121.43|3112.73|3120.79|3112.09|3121.53|3112.83|3120.79|3112.09|32
1641689650000|2022-01-09 00:54:10|3120.81|3112.11|3119.86|3111.16|3120.88|3112.18|3119.79|3111.09|36
1641689660000|2022-01-09 00:54:20|3119.85|3111.15|3118.52|3109.82|3119.85|3111.15|3118.41|3109.71|31
1641689670000|2022-01-09 00:54:30|3118.37|3109.67|3120.39|3111.69|3120.39|3111.69|3118.12|3109.42|36
1641689680000|2022-01-09 00:54:40|3120.43|3111.73|3120.59|3111.89|3120.63|3111.93|3120.06|3111.36|32
1641689690000|2022-01-09 00:54:50|3120.6|3111.9|3122.64|3113.94|3122.73|3114.03|3120.6|3111.9|31
1641689700000|2022-01-09 00:55:00|3123.02|3114.32|3121.14|3112.44|3123.02|3114.32|3121.03|3112.33|34
1641689710000|2022-01-09 00:55:10|3121.12|3112.42|3121.46|3112.76|3121.91|3113.21|3121.12|3112.42|31
1641689720000|2022-01-09 00:55:20|3121.5|3112.8|3122.19|3113.49|3122.29|3113.59|3121.44|3112.74|37
1641689730000|2022-01-09 00:55:30|3122.09|3113.39|3119.68|3110.98|3122.09|3113.39|3119.37|3110.67|40
1641689740000|2022-01-09 00:55:40|3119.89|3111.19|3119.73|3111.03|3120.09|3111.39|3119.63|3110.93|29
1641689750000|2022-01-09 00:55:50|3119.66|3110.96|3119.7|3111|3119.8|3111.1|3119.64|3110.94|26
1641689760000|2022-01-09 00:56:00|3119.69|3110.99|3117.45|3108.75|3120.16|3111.46|3117.28|3108.58|38
1641689770000|2022-01-09 00:56:10|3117.59|3108.89|3118.36|3109.66|3118.5|3109.8|3117.45|3108.75|33
1641689780000|2022-01-09 00:56:20|3118.26|3109.56|3120.43|3111.73|3120.55|3111.85|3118.26|3109.56|38
1641689790000|2022-01-09 00:56:30|3120.09|3111.39|3123.46|3114.76|3123.51|3114.81|3119.78|3111.08|37
1641689800000|2022-01-09 00:56:40|3123.48|3114.78|3122.79|3114.09|3123.49|3114.79|3122.23|3113.53|38
1641689810000|2022-01-09 00:56:50|3123.23|3114.53|3122.35|3113.65|3123.35|3114.65|3122.11|3113.41|37
1641689820000|2022-01-09 00:57:00|3122.33|3113.63|3121.36|3112.66|3122.87|3114.17|3121.3|3112.6|38
1641689830000|2022-01-09 00:57:10|3121.45|3112.75|3121.42|3112.72|3121.63|3112.93|3121.17|3112.47|35
1641689840000|2022-01-09 00:57:20|3121.44|3112.74|3120.81|3112.11|3121.44|3112.74|3120.81|3112.11|30
1641689850000|2022-01-09 00:57:30|3120.83|3112.13|3120.27|3111.57|3120.84|3112.14|3120.24|3111.54|27
1641689860000|2022-01-09 00:57:40|3120.19|3111.49|3120.74|3112.04|3120.84|3112.14|3120.19|3111.49|29
1641689870000|2022-01-09 00:57:50|3120.72|3112.02|3121.82|3113.12|3121.86|3113.16|3120.69|3111.99|34
1641689880000|2022-01-09 00:58:00|3121.94|3113.24|3120.98|3112.28|3121.94|3113.24|3120.8|3112.1|38
1641689890000|2022-01-09 00:58:10|3120.99|3112.29|3118.05|3109.35|3120.99|3112.29|3118.05|3109.35|38
1641689900000|2022-01-09 00:58:20|3117.67|3108.97|3118.92|3110.22|3118.92|3110.22|3117.43|3108.73|40
1641689910000|2022-01-09 00:58:30|3119.11|3110.41|3119.22|3110.52|3119.38|3110.68|3118.69|3109.99|35
1641689920000|2022-01-09 00:58:40|3119.27|3110.57|3120.41|3111.71|3120.45|3111.75|3119.26|3110.56|32
1641689930000|2022-01-09 00:58:50|3120.38|3111.68|3119.28|3110.58|3120.76|3112.06|3119.23|3110.53|30
1641689940000|2022-01-09 00:59:00|3119.32|3110.62|3119.83|3111.13|3120.49|3111.79|3119.32|3110.62|37
1641689950000|2022-01-09 00:59:10|3120.19|3111.49|3119.31|3110.61|3120.25|3111.55|3119.26|3110.56|32
1641689960000|2022-01-09 00:59:20|3119.29|3110.59|3119.97|3111.27|3120.06|3111.36|3119.27|3110.57|33
1641689970000|2022-01-09 00:59:30|3120|3111.3|3119.39|3110.69|3120|3111.3|3119.28|3110.58|28
1641689980000|2022-01-09 00:59:40|3119.41|3110.71|3121.48|3112.78|3121.49|3112.79|3119.36|3110.66|35
1641689990000|2022-01-09 00:59:50|3121.47|3112.77|3124.09|3115.39|3124.09|3115.39|3121.46|3112.76|33
1641690000000|2022-01-09 01:00:00|3123.95|3115.25|3124.03|3115.33|3124.08|3115.38|3122.9|3114.2|35
1641690010000|2022-01-09 01:00:10|3124.13|3115.43|3123.1|3114.4|3124.26|3115.56|3122.63|3113.93|35
1641690020000|2022-01-09 01:00:20|3123.04|3114.34|3122.96|3114.26|3123.06|3114.36|3122.62|3113.92|38
1641690030000|2022-01-09 01:00:30|3122.99|3114.29|3123.03|3114.33|3123.1|3114.4|3122.94|3114.24|34
1641690040000|2022-01-09 01:00:40|3123.02|3114.32|3122.85|3114.15|3123.08|3114.38|3122.81|3114.11|29
1641690050000|2022-01-09 01:00:50|3122.82|3114.12|3120.95|3112.25|3122.95|3114.25|3120.95|3112.25|35
1641690060000|2022-01-09 01:01:00|3120.8|3112.1|3118.84|3110.14|3120.8|3112.1|3118.84|3110.14|37
1641690070000|2022-01-09 01:01:10|3118.75|3110.05|3117.75|3109.05|3118.75|3110.05|3117.75|3109.05|37
1641690080000|2022-01-09 01:01:20|3117.68|3108.98|3116.96|3108.26|3117.98|3109.28|3116.91|3108.21|38
1641690090000|2022-01-09 01:01:30|3117.07|3108.37|3117.62|3108.92|3117.62|3108.92|3116.29|3107.59|36
1641690100000|2022-01-09 01:01:40|3117.4|3108.7|3116.59|3107.89|3117.4|3108.7|3116.23|3107.53|37
1641690110000|2022-01-09 01:01:50|3116.55|3107.85|3116.45|3107.75|3116.72|3108.02|3116.45|3107.75|30
1641690120000|2022-01-09 01:02:00|3116.44|3107.74|3115.83|3107.13|3116.62|3107.92|3115.83|3107.13|36
1641690130000|2022-01-09 01:02:10|3115.5|3106.8|3115.09|3106.39|3115.53|3106.83|3115.09|3106.39|34
1641690140000|2022-01-09 01:02:20|3115.14|3106.44|3116.35|3107.65|3116.46|3107.76|3115.1|3106.4|36
1641690150000|2022-01-09 01:02:30|3116.36|3107.66|3116.85|3108.15|3117.33|3108.63|3116.36|3107.66|36
1641690160000|2022-01-09 01:02:40|3116.7|3108|3116.41|3107.71|3116.76|3108.06|3115.88|3107.18|38
1641690170000|2022-01-09 01:02:50|3116.4|3107.7|3117.01|3108.31|3117.06|3108.36|3116.34|3107.64|37
1641690180000|2022-01-09 01:03:00|3116.87|3108.17|3117.72|3109.02|3117.73|3109.03|3116.87|3108.17|38
1641690190000|2022-01-09 01:03:10|3117.73|3109.03|3117.67|3108.97|3118.18|3109.48|3117.65|3108.95|28
1641690200000|2022-01-09 01:03:20|3117.65|3108.95|3120.33|3111.63|3120.35|3111.65|3117.46|3108.76|37
1641690210000|2022-01-09 01:03:30|3120.39|3111.69|3119.64|3110.94|3120.39|3111.69|3119.46|3110.76|31
1641690220000|2022-01-09 01:03:40|3119.62|3110.92|3121.62|3112.92|3121.62|3112.92|3119.62|3110.92|32
1641690230000|2022-01-09 01:03:50|3121.68|3112.98|3121.09|3112.39|3122|3113.3|3121.09|3112.39|38
1641690240000|2022-01-09 01:04:00|3121.13|3112.43|3119.93|3111.23|3121.16|3112.46|3119.59|3110.89|35
1641690250000|2022-01-09 01:04:10|3119.98|3111.28|3120.76|3112.06|3120.88|3112.18|3119.96|3111.26|34
1641690260000|2022-01-09 01:04:20|3120.77|3112.07|3122.46|3113.76|3122.52|3113.82|3120.72|3112.02|34
1641690270000|2022-01-09 01:04:30|3122.5|3113.8|3121.88|3113.18|3122.94|3114.24|3121.65|3112.95|35
1641690280000|2022-01-09 01:04:40|3122.1|3113.4|3122.83|3114.13|3123.07|3114.37|3122.1|3113.4|35
1641690290000|2022-01-09 01:04:50|3122.4|3113.7|3122.94|3114.24|3123.05|3114.35|3122.28|3113.58|36
1641690300000|2022-01-09 01:05:00|3123|3114.3|3124.43|3115.73|3125.01|3116.31|3123|3114.3|38
1641690310000|2022-01-09 01:05:10|3124.23|3115.53|3132.51|3123.81|3132.51|3123.81|3124.23|3115.53|38
1641690320000|2022-01-09 01:05:20|3133.42|3124.72|3135.92|3127.22|3137.94|3129.24|3133.42|3124.72|40
1641690330000|2022-01-09 01:05:30|3136|3127.3|3137.16|3128.46|3138.29|3129.59|3136|3127.3|37
1641690340000|2022-01-09 01:05:40|3137.09|3128.39|3138.08|3129.38|3139.19|3130.49|3136.34|3127.64|40
1641690350000|2022-01-09 01:05:50|3138.19|3129.49|3136.61|3127.91|3138.19|3129.49|3135.87|3127.17|40
1641690360000|2022-01-09 01:06:00|3136.68|3127.98|3135.33|3126.63|3137.03|3128.33|3135.23|3126.53|39
1641690370000|2022-01-09 01:06:10|3135.23|3126.53|3135.63|3126.93|3135.8|3127.1|3135.11|3126.41|36
1641690380000|2022-01-09 01:06:20|3135.6|3126.9|3134.03|3125.33|3135.6|3126.9|3134.03|3125.33|39
1641690390000|2022-01-09 01:06:30|3133.79|3125.09|3133.24|3124.54|3133.85|3125.15|3133.05|3124.35|36
1641690400000|2022-01-09 01:06:40|3133.18|3124.48|3133.16|3124.46|3133.24|3124.54|3133.06|3124.36|29
1641690410000|2022-01-09 01:06:50|3133.15|3124.45|3133.92|3125.22|3134.09|3125.39|3133.03|3124.33|37
1641690420000|2022-01-09 01:07:00|3133.9|3125.2|3131.65|3122.95|3133.9|3125.2|3131.56|3122.86|34
1641690430000|2022-01-09 01:07:10|3131.64|3122.94|3130.67|3121.97|3131.64|3122.94|3130.66|3121.96|34
1641690440000|2022-01-09 01:07:20|3130.65|3121.95|3132.26|3123.56|3132.26|3123.56|3130.64|3121.94|36
1641690450000|2022-01-09 01:07:30|3132.45|3123.75|3132.94|3124.24|3133.53|3124.83|3132.45|3123.75|38
1641690460000|2022-01-09 01:07:40|3132.81|3124.11|3132.02|3123.32|3132.93|3124.23|3131.26|3122.56|33
1641690470000|2022-01-09 01:07:50|3132.08|3123.38|3131.52|3122.82|3132.56|3123.86|3131.4|3122.7|39
1641690480000|2022-01-09 01:08:00|3131.5|3122.8|3129.75|3121.05|3131.5|3122.8|3129.62|3120.92|37
1641690490000|2022-01-09 01:08:10|3129.74|3121.04|3129.71|3121.01|3129.85|3121.15|3129.24|3120.54|36
1641690500000|2022-01-09 01:08:20|3129.74|3121.04|3130.53|3121.83|3130.77|3122.07|3129.49|3120.79|37
1641690510000|2022-01-09 01:08:30|3130.59|3121.89|3132.57|3123.87|3132.63|3123.93|3130.59|3121.89|33
1641690520000|2022-01-09 01:08:40|3132.71|3124.01|3133.67|3124.97|3133.73|3125.03|3132.71|3124.01|36
1641690530000|2022-01-09 01:08:50|3133.65|3124.95|3132.06|3123.36|3133.72|3125.02|3132.06|3123.36|34
1641690540000|2022-01-09 01:09:00|3132.02|3123.32|3131.79|3123.09|3132.58|3123.88|3131.74|3123.04|36
1641690550000|2022-01-09 01:09:10|3131.78|3123.08|3132.21|3123.51|3132.91|3124.21|3131.74|3123.04|28
1641690560000|2022-01-09 01:09:20|3132.19|3123.49|3131.28|3122.58|3132.19|3123.49|3131.05|3122.35|34
1641690570000|2022-01-09 01:09:30|3131.3|3122.6|3130.81|3122.11|3131.3|3122.6|3130.77|3122.07|24
1641690580000|2022-01-09 01:09:40|3130.8|3122.1|3130.92|3122.22|3131.08|3122.38|3130.77|3122.07|36
1641690590000|2022-01-09 01:09:50|3130.95|3122.25|3130.06|3121.36|3130.95|3122.25|3130.06|3121.36|31
1641690600000|2022-01-09 01:10:00|3129.96|3121.26|3130.71|3122.01|3130.71|3122.01|3129.95|3121.25|34
1641690610000|2022-01-09 01:10:10|3130.7|3122|3132.54|3123.84|3132.54|3123.84|3130.53|3121.83|35
1641690620000|2022-01-09 01:10:20|3132.55|3123.85|3133.32|3124.62|3133.71|3125.01|3132.55|3123.85|29
1641690630000|2022-01-09 01:10:30|3133.24|3124.54|3133.34|3124.64|3133.37|3124.67|3132.95|3124.25|31
1641690640000|2022-01-09 01:10:40|3133.33|3124.63|3133|3124.3|3133.81|3125.11|3133|3124.3|32
1641690650000|2022-01-09 01:10:50|3132.97|3124.27|3131.39|3122.69|3132.97|3124.27|3131.35|3122.65|36
1641690660000|2022-01-09 01:11:00|3131.59|3122.89|3132.82|3124.12|3133.03|3124.33|3131.59|3122.89|32
1641690670000|2022-01-09 01:11:10|3132.81|3124.11|3133.08|3124.38|3133.11|3124.41|3132.76|3124.06|32
1641690680000|2022-01-09 01:11:20|3133.12|3124.42|3134.78|3126.08|3135.57|3126.87|3133.12|3124.42|32
1641690690000|2022-01-09 01:11:30|3134.76|3126.06|3134.92|3126.22|3134.99|3126.29|3134.67|3125.97|37
1641690700000|2022-01-09 01:11:40|3134.94|3126.24|3134.97|3126.27|3135.58|3126.88|3134.64|3125.94|34
1641690710000|2022-01-09 01:11:50|3134.94|3126.24|3132.02|3123.32|3134.95|3126.25|3132|3123.3|38
1641690720000|2022-01-09 01:12:00|3132.04|3123.34|3131.04|3122.34|3132.65|3123.95|3130.43|3121.73|39
1641690730000|2022-01-09 01:12:10|3130.99|3122.29|3131.54|3122.84|3131.69|3122.99|3130.71|3122.01|37
1641690740000|2022-01-09 01:12:20|3131.5|3122.8|3130.46|3121.76|3131.5|3122.8|3130.37|3121.67|30
1641690750000|2022-01-09 01:12:30|3130.44|3121.74|3130.45|3121.75|3130.62|3121.92|3129.96|3121.26|37
1641690760000|2022-01-09 01:12:40|3130.47|3121.77|3131.03|3122.33|3131.03|3122.33|3130.32|3121.62|33
1641690770000|2022-01-09 01:12:50|3130.99|3122.29|3130.99|3122.29|3130.99|3122.29|3130.78|3122.08|29
1641690780000|2022-01-09 01:13:00|3131.06|3122.36|3130.22|3121.52|3131.06|3122.36|3130.21|3121.51|24
1641690790000|2022-01-09 01:13:10|3130.24|3121.54|3130.24|3121.54|3130.3|3121.6|3130.18|3121.48|24
1641690800000|2022-01-09 01:13:20|3130.28|3121.58|3130.89|3122.19|3130.89|3122.19|3130.25|3121.55|31
1641690810000|2022-01-09 01:13:30|3130.85|3122.15|3130.73|3122.03|3131.19|3122.49|3130.73|3122.03|32
1641690820000|2022-01-09 01:13:40|3130.71|3122.01|3130.34|3121.64|3130.72|3122.02|3130.01|3121.31|30
1641690830000|2022-01-09 01:13:50|3130.27|3121.57|3129.58|3120.88|3130.27|3121.57|3129.55|3120.85|29
1641690840000|2022-01-09 01:14:00|3129.64|3120.94|3127.79|3119.09|3129.66|3120.96|3127.4|3118.7|36
1641690850000|2022-01-09 01:14:10|3127.7|3119|3123.23|3114.53|3127.7|3119|3123.23|3114.53|38
1641690860000|2022-01-09 01:14:20|3123.15|3114.45|3122.18|3113.48|3123.15|3114.45|3122.14|3113.44|35
1641690870000|2022-01-09 01:14:30|3122.15|3113.45|3122.08|3113.38|3122.15|3113.45|3121.18|3112.48|36
1641690880000|2022-01-09 01:14:40|3121.77|3113.07|3120.42|3111.72|3121.85|3113.15|3120.42|3111.72|34
1641690890000|2022-01-09 01:14:50|3120.32|3111.62|3121.35|3112.65|3121.44|3112.74|3119.92|3111.22|37
1641690900000|2022-01-09 01:15:00|3121.23|3112.53|3119.41|3110.71|3121.24|3112.54|3119.3|3110.6|37
1641690910000|2022-01-09 01:15:10|3119.39|3110.69|3118.75|3110.05|3119.44|3110.74|3118.74|3110.04|33
1641690920000|2022-01-09 01:15:20|3118.7|3110|3117.57|3108.87|3118.7|3110|3117.41|3108.71|33
1641690930000|2022-01-09 01:15:30|3117.69|3108.99|3117.64|3108.94|3118.5|3109.8|3117.44|3108.74|38
1641690940000|2022-01-09 01:15:40|3117.72|3109.02|3117.58|3108.88|3117.81|3109.11|3117.5|3108.8|32
1641690950000|2022-01-09 01:15:50|3117.02|3108.32|3117.21|3108.51|3117.27|3108.57|3116.52|3107.82|29
1641690960000|2022-01-09 01:16:00|3117.26|3108.56|3117.21|3108.51|3117.48|3108.78|3117.19|3108.49|31
1641690970000|2022-01-09 01:16:10|3117.22|3108.52|3116.74|3108.04|3117.24|3108.54|3116.51|3107.81|32
1641690980000|2022-01-09 01:16:20|3116.84|3108.14|3116.2|3107.5|3116.86|3108.16|3116.14|3107.44|35
1641690990000|2022-01-09 01:16:30|3116.16|3107.46|3116.14|3107.44|3116.18|3107.48|3116.07|3107.37|23
1641691000000|2022-01-09 01:16:40|3116.16|3107.46|3116.07|3107.37|3116.29|3107.59|3116.07|3107.37|22
1641691010000|2022-01-09 01:16:50|3116.1|3107.4|3115.85|3107.15|3116.2|3107.5|3115.77|3107.07|33
1641691020000|2022-01-09 01:17:00|3115.83|3107.13|3115.84|3107.14|3115.89|3107.19|3115.79|3107.09|20
1641691030000|2022-01-09 01:17:10|3115.85|3107.15|3115.84|3107.14|3115.85|3107.15|3115.77|3107.07|17
1641691040000|2022-01-09 01:17:20|3115.85|3107.15|3115.11|3106.41|3115.85|3107.15|3115.11|3106.41|17
1641691050000|2022-01-09 01:17:30|3115.07|3106.37|3115.02|3106.32|3115.2|3106.5|3114.92|3106.22|30
1641691060000|2022-01-09 01:17:40|3114.97|3106.27|3114.17|3105.47|3114.97|3106.27|3113.68|3104.98|34
1641691070000|2022-01-09 01:17:50|3114.39|3105.69|3114.87|3106.17|3114.96|3106.26|3114.36|3105.66|27
1641691080000|2022-01-09 01:18:00|3114.86|3106.16|3114.13|3105.43|3114.86|3106.16|3114.11|3105.41|36
1641691090000|2022-01-09 01:18:10|3113.99|3105.29|3113.91|3105.21|3113.99|3105.29|3113.26|3104.56|35
1641691100000|2022-01-09 01:18:20|3113.88|3105.18|3114.22|3105.52|3115.4|3106.7|3113.88|3105.18|34
1641691110000|2022-01-09 01:18:30|3114.19|3105.49|3115.45|3106.75|3115.45|3106.75|3114.09|3105.39|34
1641691120000|2022-01-09 01:18:40|3115.43|3106.73|3116.9|3108.2|3116.9|3108.2|3115.21|3106.51|37
1641691130000|2022-01-09 01:18:50|3116.95|3108.25|3116.46|3107.76|3117.72|3109.02|3116.4|3107.7|38
1641691140000|2022-01-09 01:19:00|3116.44|3107.74|3116.54|3107.84|3117.68|3108.98|3116.44|3107.74|34
1641691150000|2022-01-09 01:19:10|3116.52|3107.82|3119.72|3111.02|3119.73|3111.03|3116.48|3107.78|36
1641691160000|2022-01-09 01:19:20|3119.78|3111.08|3118.13|3109.43|3119.78|3111.08|3118.07|3109.37|34
1641691170000|2022-01-09 01:19:30|3117.77|3109.07|3119.72|3111.02|3119.98|3111.28|3117.27|3108.57|38
1641691180000|2022-01-09 01:19:40|3119.78|3111.08|3120.64|3111.94|3120.75|3112.05|3119.75|3111.05|26
1641691190000|2022-01-09 01:19:50|3120.55|3111.85|3119.66|3110.96|3120.55|3111.85|3119.66|3110.96|36
1641691200000|2022-01-09 01:20:00|3119.56|3110.86|3119.55|3110.85|3119.79|3111.09|3119.21|3110.51|33
1641691210000|2022-01-09 01:20:10|3119.53|3110.83|3116.87|3108.17|3119.53|3110.83|3116.47|3107.77|37
1641691220000|2022-01-09 01:20:20|3116.79|3108.09|3116.72|3108.02|3117.06|3108.36|3116.3|3107.6|34
1641691230000|2022-01-09 01:20:30|3116.69|3107.99|3116.61|3107.91|3116.74|3108.04|3116.52|3107.82|29
1641691240000|2022-01-09 01:20:40|3116.63|3107.93|3117.57|3108.87|3118.13|3109.43|3116.63|3107.93|36
1641691250000|2022-01-09 01:20:50|3117.53|3108.83|3117.75|3109.05|3118|3109.3|3117.08|3108.38|37
1641691260000|2022-01-09 01:21:00|3117.76|3109.06|3115.72|3107.02|3117.76|3109.06|3115.72|3107.02|34
1641691270000|2022-01-09 01:21:10|3115.73|3107.03|3114.48|3105.78|3115.83|3107.13|3114.37|3105.67|36
1641691280000|2022-01-09 01:21:20|3114.24|3105.54|3114.77|3106.07|3114.97|3106.27|3114.22|3105.52|33
1641691290000|2022-01-09 01:21:30|3114.79|3106.09|3114.85|3106.15|3114.89|3106.19|3114.61|3105.91|29
1641691300000|2022-01-09 01:21:40|3114.86|3106.16|3114.74|3106.04|3114.96|3106.26|3114.73|3106.03|35
1641691310000|2022-01-09 01:21:50|3114.78|3106.08|3114.94|3106.24|3114.95|3106.25|3114.13|3105.43|33
1641691320000|2022-01-09 01:22:00|3114.97|3106.27|3113.73|3105.03|3114.99|3106.29|3113.66|3104.96|32
1641691330000|2022-01-09 01:22:10|3113.71|3105.01|3111.8|3103.1|3113.72|3105.02|3111.67|3102.97|35
1641691340000|2022-01-09 01:22:20|3111.76|3103.06|3111.68|3102.98|3111.76|3103.06|3111.61|3102.91|27
1641691350000|2022-01-09 01:22:30|3111.69|3102.99|3112.79|3104.09|3112.87|3104.17|3111.69|3102.99|35
1641691360000|2022-01-09 01:22:40|3112.8|3104.1|3112.81|3104.11|3112.91|3104.21|3112.55|3103.85|33
1641691370000|2022-01-09 01:22:50|3112.75|3104.05|3113.26|3104.56|3113.68|3104.98|3112.35|3103.65|35
1641691380000|2022-01-09 01:23:00|3112.96|3104.26|3112.46|3103.76|3112.99|3104.29|3112.05|3103.35|34
1641691390000|2022-01-09 01:23:10|3112.45|3103.75|3111.54|3102.84|3112.45|3103.75|3111.17|3102.47|31
1641691400000|2022-01-09 01:23:20|3111.68|3102.98|3112.04|3103.34|3112.45|3103.75|3111.47|3102.77|36
1641691410000|2022-01-09 01:23:30|3111.92|3103.22|3111.73|3103.03|3111.94|3103.24|3111.42|3102.72|32
1641691420000|2022-01-09 01:23:40|3111.75|3103.05|3111.54|3102.84|3111.75|3103.05|3111.5|3102.8|25
1641691430000|2022-01-09 01:23:50|3111.55|3102.85|3111.62|3102.92|3111.89|3103.19|3111.51|3102.81|32
1641691440000|2022-01-09 01:24:00|3111.61|3102.91|3111.29|3102.59|3111.66|3102.96|3111.1|3102.4|29
1641691450000|2022-01-09 01:24:10|3111.24|3102.54|3111.82|3103.12|3111.82|3103.12|3111.11|3102.41|28
1641691460000|2022-01-09 01:24:20|3112.09|3103.39|3112.09|3103.39|3112.68|3103.98|3112|3103.3|31
1641691470000|2022-01-09 01:24:30|3111.75|3103.05|3111.03|3102.33|3111.75|3103.05|3111.02|3102.32|34
1641691480000|2022-01-09 01:24:40|3111.07|3102.37|3111.23|3102.53|3111.23|3102.53|3111.07|3102.37|29
1641691490000|2022-01-09 01:24:50|3111.29|3102.59|3112.32|3103.62|3112.34|3103.64|3111.29|3102.59|32
1641691500000|2022-01-09 01:25:00|3112.39|3103.69|3114.68|3105.98|3114.68|3105.98|3112.34|3103.64|32
1641691510000|2022-01-09 01:25:10|3114.67|3105.97|3112.83|3104.13|3114.76|3106.06|3112.83|3104.13|36
1641691520000|2022-01-09 01:25:20|3112.78|3104.08|3112.02|3103.32|3112.82|3104.12|3111.99|3103.29|33
1641691530000|2022-01-09 01:25:30|3112.01|3103.31|3111.44|3102.74|3112.02|3103.32|3110.96|3102.26|32
1641691540000|2022-01-09 01:25:40|3111.46|3102.76|3111.25|3102.55|3111.46|3102.76|3111.2|3102.5|32
1641691550000|2022-01-09 01:25:50|3111.37|3102.67|3111.31|3102.61|3111.37|3102.67|3110.99|3102.29|28
1641691560000|2022-01-09 01:26:00|3111.32|3102.62|3111.29|3102.59|3111.37|3102.67|3111.22|3102.52|24
1641691570000|2022-01-09 01:26:10|3111.27|3102.57|3111.32|3102.62|3111.33|3102.63|3111.23|3102.53|25
1641691580000|2022-01-09 01:26:20|3111.35|3102.65|3111.53|3102.83|3112.33|3103.63|3111.22|3102.52|34
1641691590000|2022-01-09 01:26:30|3111.54|3102.84|3111.58|3102.88|3111.67|3102.97|3111.52|3102.82|30
1641691600000|2022-01-09 01:26:40|3111.56|3102.86|3112.23|3103.53|3112.57|3103.87|3111.55|3102.85|32
1641691610000|2022-01-09 01:26:50|3112.2|3103.5|3111.81|3103.11|3112.2|3103.5|3111.62|3102.92|22
1641691620000|2022-01-09 01:27:00|3111.79|3103.09|3111.24|3102.54|3111.79|3103.09|3111.19|3102.49|28
1641691630000|2022-01-09 01:27:10|3111.25|3102.55|3110.87|3102.17|3111.35|3102.65|3110.76|3102.06|34
1641691640000|2022-01-09 01:27:20|3110.91|3102.21|3111.16|3102.46|3111.16|3102.46|3110.83|3102.13|30
1641691650000|2022-01-09 01:27:30|3111.15|3102.45|3111.69|3102.99|3111.72|3103.02|3111.11|3102.41|27
1641691660000|2022-01-09 01:27:40|3111.7|3103|3110.93|3102.23|3111.79|3103.09|3110.93|3102.23|31
1641691670000|2022-01-09 01:27:50|3110.88|3102.18|3110.63|3101.93|3110.9|3102.2|3109.82|3101.12|33
1641691680000|2022-01-09 01:28:00|3110.51|3101.81|3110|3101.3|3110.62|3101.92|3109.85|3101.15|37
1641691690000|2022-01-09 01:28:10|3110.08|3101.38|3109.91|3101.21|3110.21|3101.51|3109.91|3101.21|25
1641691700000|2022-01-09 01:28:20|3109.53|3100.83|3109.64|3100.94|3110.03|3101.33|3109.21|3100.51|34
1641691710000|2022-01-09 01:28:30|3109.66|3100.96|3109.13|3100.43|3109.68|3100.98|3109.05|3100.35|37
1641691720000|2022-01-09 01:28:40|3109.14|3100.44|3107.59|3098.89|3109.14|3100.44|3107.35|3098.65|30
1641691730000|2022-01-09 01:28:50|3107.6|3098.9|3106.94|3098.24|3107.94|3099.24|3106.89|3098.19|36
1641691740000|2022-01-09 01:29:00|3106.87|3098.17|3106.72|3098.02|3107.12|3098.42|3106.72|3098.02|30
1641691750000|2022-01-09 01:29:10|3106.39|3097.69|3099.99|3091.29|3106.39|3097.69|3098.9|3090.2|40
1641691760000|2022-01-09 01:29:20|3100.22|3091.52|3103.23|3094.53|3103.24|3094.54|3100.22|3091.52|37
1641691770000|2022-01-09 01:29:30|3103.22|3094.52|3102.01|3093.31|3103.23|3094.53|3101.59|3092.89|38
1641691780000|2022-01-09 01:29:40|3102.04|3093.34|3101.73|3093.03|3102.57|3093.87|3101.73|3093.03|29
1641691790000|2022-01-09 01:29:50|3101.51|3092.81|3101.02|3092.32|3101.63|3092.93|3100.52|3091.82|38
1641691800000|2022-01-09 01:30:00|3100.89|3092.19|3099.56|3090.86|3100.92|3092.22|3099.45|3090.75|36
1641691810000|2022-01-09 01:30:10|3099.66|3090.96|3098.94|3090.24|3099.78|3091.08|3098.45|3089.75|31
1641691820000|2022-01-09 01:30:20|3099.09|3090.39|3100.46|3091.76|3100.46|3091.76|3098.99|3090.29|40
1641691830000|2022-01-09 01:30:30|3100.52|3091.82|3101.2|3092.5|3101.2|3092.5|3100.52|3091.82|33
1641691840000|2022-01-09 01:30:40|3101.15|3092.45|3105.37|3096.67|3105.37|3096.67|3100.91|3092.21|38
1641691850000|2022-01-09 01:30:50|3105.35|3096.65|3103.27|3094.57|3105.35|3096.65|3103.16|3094.46|37
1641691860000|2022-01-09 01:31:00|3103|3094.3|3103.65|3094.95|3104.3|3095.6|3103|3094.3|38
1641691870000|2022-01-09 01:31:10|3103.67|3094.97|3104.48|3095.78|3104.52|3095.82|3103.09|3094.39|36
1641691880000|2022-01-09 01:31:20|3104.46|3095.76|3104.51|3095.81|3104.93|3096.23|3104.4|3095.7|33
1641691890000|2022-01-09 01:31:30|3104.54|3095.84|3104.97|3096.27|3104.97|3096.27|3104.48|3095.78|33
1641691900000|2022-01-09 01:31:40|3105|3096.3|3104.66|3095.96|3105.1|3096.4|3104.52|3095.82|34
1641691910000|2022-01-09 01:31:50|3104.6|3095.9|3106.17|3097.47|3106.17|3097.47|3104.6|3095.9|35
1641691920000|2022-01-09 01:32:00|3106.41|3097.71|3108.67|3099.97|3108.83|3100.13|3106.41|3097.71|37
1641691930000|2022-01-09 01:32:10|3108.58|3099.88|3108.64|3099.94|3108.64|3099.94|3107.61|3098.91|38
1641691940000|2022-01-09 01:32:20|3108.74|3100.04|3108.93|3100.23|3109.78|3101.08|3108.74|3100.04|31
1641691950000|2022-01-09 01:32:30|3108.8|3100.1|3108.68|3099.98|3108.85|3100.15|3108.4|3099.7|35
1641691960000|2022-01-09 01:32:40|3108.72|3100.02|3108.02|3099.32|3108.87|3100.17|3108|3099.3|29
1641691970000|2022-01-09 01:32:50|3108.01|3099.31|3108.03|3099.33|3108.75|3100.05|3107.9|3099.2|31
1641691980000|2022-01-09 01:33:00|3107.92|3099.22|3107.11|3098.41|3107.94|3099.24|3106.98|3098.28|32
1641691990000|2022-01-09 01:33:10|3107.1|3098.4|3107.18|3098.48|3107.21|3098.51|3107.08|3098.38|21
1641692000000|2022-01-09 01:33:20|3107.16|3098.46|3105.24|3096.54|3107.19|3098.49|3104.51|3095.81|33
1641692010000|2022-01-09 01:33:30|3105.23|3096.53|3105.76|3097.06|3106.63|3097.93|3105.23|3096.53|36
1641692020000|2022-01-09 01:33:40|3105.82|3097.12|3103.51|3094.81|3105.88|3097.18|3103.4|3094.7|31
1641692030000|2022-01-09 01:33:50|3103.52|3094.82|3103.45|3094.75|3103.52|3094.82|3103.1|3094.4|34
1641692040000|2022-01-09 01:34:00|3103.47|3094.77|3102.14|3093.44|3103.47|3094.77|3101.66|3092.96|39
1641692050000|2022-01-09 01:34:10|3102.16|3093.46|3101.76|3093.06|3102.18|3093.48|3101.62|3092.92|34
1641692060000|2022-01-09 01:34:20|3101.46|3092.76|3101.27|3092.57|3101.51|3092.81|3100.16|3091.46|34
1641692070000|2022-01-09 01:34:30|3101.05|3092.35|3101.42|3092.72|3102.03|3093.33|3100.92|3092.22|34
1641692080000|2022-01-09 01:34:40|3101.43|3092.73|3102.15|3093.45|3102.21|3093.51|3101.41|3092.71|34
1641692090000|2022-01-09 01:34:50|3102.17|3093.47|3101.77|3093.07|3102.18|3093.48|3101.26|3092.56|29
1641692100000|2022-01-09 01:35:00|3101.96|3093.26|3102.67|3093.97|3103.28|3094.58|3101.96|3093.26|30
1641692110000|2022-01-09 01:35:10|3102.36|3093.66|3099.36|3090.66|3102.36|3093.66|3099.09|3090.39|37
1641692120000|2022-01-09 01:35:20|3099.39|3090.69|3100.61|3091.91|3100.63|3091.93|3099.38|3090.68|37
1641692130000|2022-01-09 01:35:30|3100.6|3091.9|3099.85|3091.15|3100.75|3092.05|3099.76|3091.06|35
1641692140000|2022-01-09 01:35:40|3099.78|3091.08|3099.77|3091.07|3100.35|3091.65|3099.6|3090.9|34
1641692150000|2022-01-09 01:35:50|3099.8|3091.1|3100.13|3091.43|3100.13|3091.43|3099.77|3091.07|35
1641692160000|2022-01-09 01:36:00|3100.32|3091.62|3103.72|3095.02|3103.72|3095.02|3100.32|3091.62|37
1641692170000|2022-01-09 01:36:10|3103.86|3095.16|3103.38|3094.68|3104.22|3095.52|3103.07|3094.37|28
1641692180000|2022-01-09 01:36:20|3103.4|3094.7|3105.19|3096.49|3105.19|3096.49|3103.34|3094.64|36
1641692190000|2022-01-09 01:36:30|3105.13|3096.43|3103.53|3094.83|3105.23|3096.53|3103.53|3094.83|35
1641692200000|2022-01-09 01:36:40|3103.52|3094.82|3105.2|3096.5|3105.36|3096.66|3103.48|3094.78|35
1641692210000|2022-01-09 01:36:50|3105.21|3096.51|3104.64|3095.94|3105.4|3096.7|3104.54|3095.84|35
1641692220000|2022-01-09 01:37:00|3104.69|3095.99|3104.99|3096.29|3105.19|3096.49|3104.66|3095.96|27
1641692230000|2022-01-09 01:37:10|3105.12|3096.42|3105.67|3096.97|3106.39|3097.69|3105.06|3096.36|27
1641692240000|2022-01-09 01:37:20|3105.65|3096.95|3105.71|3097.01|3106.09|3097.39|3105.59|3096.89|35
1641692250000|2022-01-09 01:37:30|3105.73|3097.03|3106.38|3097.68|3106.4|3097.7|3105.73|3097.03|37
1641692260000|2022-01-09 01:37:40|3106.36|3097.66|3106.53|3097.83|3106.55|3097.85|3106.23|3097.53|27
1641692270000|2022-01-09 01:37:50|3106.62|3097.92|3106.62|3097.92|3107.49|3098.79|3106.53|3097.83|33
1641692280000|2022-01-09 01:38:00|3106.64|3097.94|3106.25|3097.55|3106.7|3098|3106.01|3097.31|27
1641692290000|2022-01-09 01:38:10|3106.2|3097.5|3105.37|3096.67|3106.36|3097.66|3105.03|3096.33|35
1641692300000|2022-01-09 01:38:20|3105.3|3096.6|3106.01|3097.31|3106.09|3097.39|3105.3|3096.6|29
1641692310000|2022-01-09 01:38:30|3106|3097.3|3105.86|3097.16|3106.36|3097.66|3105.81|3097.11|36
1641692320000|2022-01-09 01:38:40|3105.85|3097.15|3106.08|3097.38|3106.11|3097.41|3105.82|3097.12|31
1641692330000|2022-01-09 01:38:50|3106.04|3097.34|3108.45|3099.75|3108.45|3099.75|3106.04|3097.34|34
1641692340000|2022-01-09 01:39:00|3108.5|3099.8|3111.2|3102.5|3111.2|3102.5|3108.5|3099.8|33
1641692350000|2022-01-09 01:39:10|3111.17|3102.47|3112.06|3103.36|3112.16|3103.46|3110.64|3101.94|38
1641692360000|2022-01-09 01:39:20|3112.1|3103.4|3112.07|3103.37|3112.67|3103.97|3112.07|3103.37|36
1641692370000|2022-01-09 01:39:30|3112.11|3103.41|3110.88|3102.18|3112.11|3103.41|3110.87|3102.17|35
1641692380000|2022-01-09 01:39:40|3110.89|3102.19|3111.28|3102.58|3111.52|3102.82|3110.17|3101.47|29
1641692390000|2022-01-09 01:39:50|3111.55|3102.85|3112.3|3103.6|3112.3|3103.6|3111.55|3102.85|33
1641692400000|2022-01-09 01:40:00|3112.36|3103.66|3108.6|3099.9|3112.44|3103.74|3108.48|3099.78|27
1641692410000|2022-01-09 01:40:10|3108.54|3099.84|3107.69|3098.99|3109.02|3100.32|3107.66|3098.96|38
1641692420000|2022-01-09 01:40:20|3107.7|3099|3107.15|3098.45|3107.85|3099.15|3107.15|3098.45|27
1641692430000|2022-01-09 01:40:30|3107.08|3098.38|3107.79|3099.09|3107.79|3099.09|3106.93|3098.23|29
1641692440000|2022-01-09 01:40:40|3107.89|3099.19|3107.66|3098.96|3108.46|3099.76|3107.4|3098.7|38
1641692450000|2022-01-09 01:40:50|3107.63|3098.93|3107.32|3098.62|3108.2|3099.5|3107.3|3098.6|34
1641692460000|2022-01-09 01:41:00|3107.28|3098.58|3107.45|3098.75|3108.05|3099.35|3107.28|3098.58|34
1641692470000|2022-01-09 01:41:10|3107.46|3098.76|3107.14|3098.44|3107.71|3099.01|3106.73|3098.03|34
1641692480000|2022-01-09 01:41:20|3107.36|3098.66|3107.95|3099.25|3108.03|3099.33|3107.36|3098.66|34
1641692490000|2022-01-09 01:41:30|3107.91|3099.21|3108.59|3099.89|3108.75|3100.05|3107.51|3098.81|34
1641692500000|2022-01-09 01:41:40|3109.12|3100.42|3109.84|3101.14|3110.33|3101.63|3109.12|3100.42|30
1641692510000|2022-01-09 01:41:50|3109.83|3101.13|3109.66|3100.96|3109.83|3101.13|3109.08|3100.38|33
1641692520000|2022-01-09 01:42:00|3109.69|3100.99|3109.8|3101.1|3110.02|3101.32|3109.13|3100.43|35
1641692530000|2022-01-09 01:42:10|3109.82|3101.12|3109.71|3101.01|3110.09|3101.39|3109.25|3100.55|35
1641692540000|2022-01-09 01:42:20|3109.73|3101.03|3109.01|3100.31|3110.18|3101.48|3109.01|3100.31|31
1641692550000|2022-01-09 01:42:30|3109.05|3100.35|3107.69|3098.99|3109.09|3100.39|3107.65|3098.95|37
1641692560000|2022-01-09 01:42:40|3107.68|3098.98|3108.6|3099.9|3108.64|3099.94|3107.63|3098.93|37
1641692570000|2022-01-09 01:42:50|3108.64|3099.94|3108.7|3100|3108.7|3100|3108.58|3099.88|31
1641692580000|2022-01-09 01:43:00|3108.63|3099.93|3108.73|3100.03|3109.05|3100.35|3108.39|3099.69|34
1641692590000|2022-01-09 01:43:10|3108.36|3099.66|3107.89|3099.19|3108.58|3099.88|3107.89|3099.19|34
1641692600000|2022-01-09 01:43:20|3107.78|3099.08|3106.23|3097.53|3107.81|3099.11|3106.16|3097.46|37
1641692610000|2022-01-09 01:43:30|3106.29|3097.59|3106.3|3097.6|3106.57|3097.87|3106.2|3097.5|31
1641692620000|2022-01-09 01:43:40|3106.28|3097.58|3106.42|3097.72|3106.44|3097.74|3106.23|3097.53|24
1641692630000|2022-01-09 01:43:50|3106.29|3097.59|3105.81|3097.11|3106.31|3097.61|3105.3|3096.6|28
1641692640000|2022-01-09 01:44:00|3105.88|3097.18|3106.11|3097.41|3106.45|3097.75|3105.84|3097.14|37
1641692650000|2022-01-09 01:44:10|3106.14|3097.44|3105.8|3097.1|3106.35|3097.65|3105.78|3097.08|31
1641692660000|2022-01-09 01:44:20|3105.79|3097.09|3104.6|3095.9|3105.85|3097.15|3104.52|3095.82|36
1641692670000|2022-01-09 01:44:30|3104.54|3095.84|3104.18|3095.48|3104.63|3095.93|3104.03|3095.33|32
1641692680000|2022-01-09 01:44:40|3104.15|3095.45|3104.26|3095.56|3104.58|3095.88|3104.08|3095.38|31
1641692690000|2022-01-09 01:44:50|3104.27|3095.57|3104.13|3095.43|3104.3|3095.6|3104.13|3095.43|24
1641692700000|2022-01-09 01:45:00|3104.09|3095.39|3102.46|3093.76|3104.16|3095.46|3102.42|3093.72|31
1641692710000|2022-01-09 01:45:10|3102.45|3093.75|3102.99|3094.29|3103.15|3094.45|3102.45|3093.75|35
1641692720000|2022-01-09 01:45:20|3103.02|3094.32|3102.94|3094.24|3103.08|3094.38|3102.86|3094.16|33
1641692730000|2022-01-09 01:45:30|3103|3094.3|3103.73|3095.03|3103.73|3095.03|3102.8|3094.1|36
1641692740000|2022-01-09 01:45:40|3103.71|3095.01|3102.72|3094.02|3103.74|3095.04|3102.52|3093.82|34
1641692750000|2022-01-09 01:45:50|3102.71|3094.01|3102.52|3093.82|3102.73|3094.03|3102.5|3093.8|31
1641692760000|2022-01-09 01:46:00|3102.43|3093.73|3102.23|3093.53|3102.7|3094|3102.16|3093.46|33
1641692770000|2022-01-09 01:46:10|3102.18|3093.48|3102.06|3093.36|3102.2|3093.5|3101.95|3093.25|25
1641692780000|2022-01-09 01:46:20|3102.04|3093.34|3101.79|3093.09|3102.06|3093.36|3101.79|3093.09|32
1641692790000|2022-01-09 01:46:30|3101.81|3093.11|3102.38|3093.68|3102.55|3093.85|3101.75|3093.05|28
1641692800000|2022-01-09 01:46:40|3102.37|3093.67|3102.54|3093.84|3102.54|3093.84|3102.33|3093.63|27
1641692810000|2022-01-09 01:46:50|3102.61|3093.91|3103.4|3094.7|3103.4|3094.7|3102.61|3093.91|30
1641692820000|2022-01-09 01:47:00|3103.44|3094.74|3103.38|3094.68|3103.73|3095.03|3103.13|3094.43|28
1641692830000|2022-01-09 01:47:10|3103.37|3094.67|3103.39|3094.69|3103.43|3094.73|3103.37|3094.67|26
1641692840000|2022-01-09 01:47:20|3103.38|3094.68|3103.42|3094.72|3103.44|3094.74|3103.33|3094.63|23
1641692850000|2022-01-09 01:47:30|3103.5|3094.8|3105.41|3096.71|3105.44|3096.74|3103.5|3094.8|35
1641692860000|2022-01-09 01:47:40|3105.42|3096.72|3107.31|3098.61|3107.53|3098.83|3105.4|3096.7|37
1641692870000|2022-01-09 01:47:50|3107.36|3098.66|3107.82|3099.12|3107.9|3099.2|3107.36|3098.66|31
1641692880000|2022-01-09 01:48:00|3107.84|3099.14|3107.5|3098.8|3108.16|3099.46|3107.5|3098.8|35
1641692890000|2022-01-09 01:48:10|3107.51|3098.81|3107.62|3098.92|3107.67|3098.97|3107.37|3098.67|32
1641692900000|2022-01-09 01:48:20|3107.85|3099.15|3108.15|3099.45|3108.31|3099.61|3107.85|3099.15|31
1641692910000|2022-01-09 01:48:30|3108.1|3099.4|3108.51|3099.81|3108.83|3100.13|3108.08|3099.38|35
1641692920000|2022-01-09 01:48:40|3108.5|3099.8|3108.68|3099.98|3108.74|3100.04|3108.41|3099.71|26
1641692930000|2022-01-09 01:48:50|3108.67|3099.97|3108.76|3100.06|3108.84|3100.14|3108.67|3099.97|23
1641692940000|2022-01-09 01:49:00|3108.77|3100.07|3108.8|3100.1|3108.81|3100.11|3108.73|3100.03|18
1641692950000|2022-01-09 01:49:10|3108.79|3100.09|3108.94|3100.24|3108.94|3100.24|3108.78|3100.08|23
1641692960000|2022-01-09 01:49:20|3108.97|3100.27|3108.97|3100.27|3108.99|3100.29|3108.91|3100.21|17
1641692970000|2022-01-09 01:49:30|3109.12|3100.42|3109.25|3100.55|3109.27|3100.57|3109.12|3100.42|17
1641692980000|2022-01-09 01:49:40|3109.23|3100.53|3109.19|3100.49|3109.26|3100.56|3109.19|3100.49|25
1641692990000|2022-01-09 01:49:50|3109.21|3100.51|3109.23|3100.53|3109.34|3100.64|3109.2|3100.5|22
1641693000000|2022-01-09 01:50:00|3109.21|3100.51|3109.83|3101.13|3109.92|3101.22|3109.2|3100.5|26
1641693010000|2022-01-09 01:50:10|3109.87|3101.17|3110.43|3101.73|3110.5|3101.8|3109.83|3101.13|25
1641693020000|2022-01-09 01:50:20|3110.53|3101.83|3110.96|3102.26|3111.14|3102.44|3110.53|3101.83|18
1641693030000|2022-01-09 01:50:30|3110.97|3102.27|3110.91|3102.21|3111.07|3102.37|3110.66|3101.96|27
1641693040000|2022-01-09 01:50:40|3110.88|3102.18|3109.75|3101.05|3111.03|3102.33|3109.75|3101.05|29
1641693050000|2022-01-09 01:50:50|3109.64|3100.94|3107.12|3098.42|3109.64|3100.94|3107.12|3098.42|34
1641693060000|2022-01-09 01:51:00|3107.11|3098.41|3105.24|3096.54|3107.11|3098.41|3104.8|3096.1|38
1641693070000|2022-01-09 01:51:10|3105.36|3096.66|3104.77|3096.07|3105.48|3096.78|3104.73|3096.03|29
1641693080000|2022-01-09 01:51:20|3104.76|3096.06|3104.14|3095.44|3104.81|3096.11|3103.09|3094.39|32
1641693090000|2022-01-09 01:51:30|3104.3|3095.6|3103.94|3095.24|3104.59|3095.89|3103.87|3095.17|36
1641693100000|2022-01-09 01:51:40|3103.99|3095.29|3104.19|3095.49|3104.37|3095.67|3103.48|3094.78|34
1641693110000|2022-01-09 01:51:50|3104.13|3095.43|3104.48|3095.78|3104.64|3095.94|3103.89|3095.19|27
1641693120000|2022-01-09 01:52:00|3104.49|3095.79|3104.82|3096.12|3105.08|3096.38|3104.4|3095.7|29
1641693130000|2022-01-09 01:52:10|3104.9|3096.2|3105|3096.3|3105|3096.3|3104.86|3096.16|13
1641693140000|2022-01-09 01:52:20|3104.99|3096.29|3107.11|3098.41|3107.18|3098.48|3104.97|3096.27|37
1641693150000|2022-01-09 01:52:30|3107.1|3098.4|3107.32|3098.62|3107.32|3098.62|3106.27|3097.57|35
1641693160000|2022-01-09 01:52:40|3107.33|3098.63|3106.79|3098.09|3107.7|3099|3106.79|3098.09|28
1641693170000|2022-01-09 01:52:50|3106.69|3097.99|3104.6|3095.9|3106.69|3097.99|3104.23|3095.53|32
1641693180000|2022-01-09 01:53:00|3104.54|3095.84|3104.09|3095.39|3104.54|3095.84|3103.69|3094.99|33
1641693190000|2022-01-09 01:53:10|3104.12|3095.42|3103.93|3095.23|3104.23|3095.53|3103.86|3095.16|33
1641693200000|2022-01-09 01:53:20|3103.86|3095.16|3105.68|3096.98|3105.68|3096.98|3103.86|3095.16|31
1641693210000|2022-01-09 01:53:30|3105.66|3096.96|3107.35|3098.65|3107.37|3098.67|3105.53|3096.83|37
1641693220000|2022-01-09 01:53:40|3107.38|3098.68|3107.5|3098.8|3107.53|3098.83|3107.03|3098.33|33
1641693230000|2022-01-09 01:53:50|3107.41|3098.71|3109.25|3100.55|3109.51|3100.81|3107.4|3098.7|33
1641693240000|2022-01-09 01:54:00|3109.21|3100.51|3109.89|3101.19|3110.13|3101.43|3109.17|3100.47|37
1641693250000|2022-01-09 01:54:10|3109.87|3101.17|3109.75|3101.05|3109.91|3101.21|3109.31|3100.61|32
1641693260000|2022-01-09 01:54:20|3109.77|3101.07|3109.23|3100.53|3109.77|3101.07|3108.72|3100.02|36
1641693270000|2022-01-09 01:54:30|3109.22|3100.52|3108.65|3099.95|3109.29|3100.59|3108.47|3099.77|31
1641693280000|2022-01-09 01:54:40|3108.64|3099.94|3107.28|3098.58|3108.85|3100.15|3106.78|3098.08|34
1641693290000|2022-01-09 01:54:50|3107.33|3098.63|3107.24|3098.54|3107.67|3098.97|3106.98|3098.28|30
1641693300000|2022-01-09 01:55:00|3106.93|3098.23|3106.94|3098.24|3107.41|3098.71|3106.34|3097.64|38
1641693310000|2022-01-09 01:55:10|3107.04|3098.34|3105.39|3096.69|3107.04|3098.34|3105.33|3096.63|37
1641693320000|2022-01-09 01:55:20|3105.32|3096.62|3104.73|3096.03|3105.32|3096.62|3104.42|3095.72|32
1641693330000|2022-01-09 01:55:30|3105.05|3096.35|3104.07|3095.37|3105.28|3096.58|3103.59|3094.89|38
1641693340000|2022-01-09 01:55:40|3104.05|3095.35|3103.97|3095.27|3104.77|3096.07|3103.97|3095.27|34
1641693350000|2022-01-09 01:55:50|3103.94|3095.24|3104.18|3095.48|3104.42|3095.72|3103.73|3095.03|26
1641693360000|2022-01-09 01:56:00|3104.19|3095.49|3105.59|3096.89|3105.59|3096.89|3104.19|3095.49|29
1641693370000|2022-01-09 01:56:10|3105.32|3096.62|3104.4|3095.7|3105.32|3096.62|3103.7|3095|32
1641693380000|2022-01-09 01:56:20|3104.38|3095.68|3104.5|3095.8|3104.57|3095.87|3104.33|3095.63|31
1641693390000|2022-01-09 01:56:30|3104.4|3095.7|3111.34|3102.64|3111.34|3102.64|3104.4|3095.7|34
1641693400000|2022-01-09 01:56:40|3111.8|3103.1|3114.75|3106.05|3117.61|3108.91|3111.8|3103.1|39
1641693410000|2022-01-09 01:56:50|3114.9|3106.2|3114.72|3106.02|3117.01|3108.31|3114.69|3105.99|40
1641693420000|2022-01-09 01:57:00|3114.81|3106.11|3118.04|3109.34|3118.75|3110.05|3114.81|3106.11|39
1641693430000|2022-01-09 01:57:10|3118.02|3109.32|3118.65|3109.95|3118.92|3110.22|3117.74|3109.04|39
1641693440000|2022-01-09 01:57:20|3118.61|3109.91|3117.53|3108.83|3119.02|3110.32|3117.15|3108.45|37
1641693450000|2022-01-09 01:57:30|3117.57|3108.87|3117.6|3108.9|3117.73|3109.03|3117.41|3108.71|36
1641693460000|2022-01-09 01:57:40|3117.66|3108.96|3118.08|3109.38|3118.08|3109.38|3117.43|3108.73|30
1641693470000|2022-01-09 01:57:50|3118.07|3109.37|3119.14|3110.44|3119.16|3110.46|3118.05|3109.35|34
1641693480000|2022-01-09 01:58:00|3119.22|3110.52|3121.15|3112.45|3121.15|3112.45|3118.92|3110.22|33
1641693490000|2022-01-09 01:58:10|3121.13|3112.43|3121.02|3112.32|3121.29|3112.59|3119.86|3111.16|38
1641693500000|2022-01-09 01:58:20|3120.95|3112.25|3121.01|3112.31|3121.28|3112.58|3120.86|3112.16|37
1641693510000|2022-01-09 01:58:30|3121.07|3112.37|3121|3112.3|3121.37|3112.67|3120.99|3112.29|32
1641693520000|2022-01-09 01:58:40|3121.05|3112.35|3122.85|3114.15|3122.86|3114.16|3121.02|3112.32|37
1641693530000|2022-01-09 01:58:50|3122.79|3114.09|3123.11|3114.41|3123.31|3114.61|3122.71|3114.01|29
1641693540000|2022-01-09 01:59:00|3123.16|3114.46|3120.92|3112.22|3123.16|3114.46|3120.92|3112.22|38
1641693550000|2022-01-09 01:59:10|3120.91|3112.21|3122.72|3114.02|3122.73|3114.03|3120.82|3112.12|35
1641693560000|2022-01-09 01:59:20|3122.69|3113.99|3122.03|3113.33|3122.74|3114.04|3122.03|3113.33|27
1641693570000|2022-01-09 01:59:30|3122.13|3113.43|3122.47|3113.77|3122.5|3113.8|3121.98|3113.28|31
1641693580000|2022-01-09 01:59:40|3122.5|3113.8|3122.04|3113.34|3122.55|3113.85|3121.94|3113.24|36
1641693590000|2022-01-09 01:59:50|3122.08|3113.38|3120.61|3111.91|3122.46|3113.76|3120.61|3111.91|27
1641693600000|2022-01-09 02:00:00|3120.59|3111.89|3120.94|3112.24|3121.15|3112.45|3120.46|3111.76|31
1641693610000|2022-01-09 02:00:10|3120.93|3112.23|3120.85|3112.15|3121.82|3113.12|3120.84|3112.14|34
1641693620000|2022-01-09 02:00:20|3120.77|3112.07|3119.53|3110.83|3120.78|3112.08|3119.53|3110.83|32
1641693630000|2022-01-09 02:00:30|3119.6|3110.9|3119.93|3111.23|3120.19|3111.49|3119.6|3110.9|34
1641693640000|2022-01-09 02:00:40|3119.92|3111.22|3119.86|3111.16|3120|3111.3|3119.72|3111.02|34
1641693650000|2022-01-09 02:00:50|3119.87|3111.17|3120.38|3111.68|3120.7|3112|3119.83|3111.13|33
1641693660000|2022-01-09 02:01:00|3120.41|3111.71|3120.74|3112.04|3120.75|3112.05|3120.36|3111.66|26
1641693670000|2022-01-09 02:01:10|3120.73|3112.03|3122.11|3113.41|3122.12|3113.42|3120.65|3111.95|30
1641693680000|2022-01-09 02:01:20|3122.12|3113.42|3122.41|3113.71|3123.07|3114.37|3122.12|3113.42|29
1641693690000|2022-01-09 02:01:30|3122.51|3113.81|3122.48|3113.78|3122.64|3113.94|3122.48|3113.78|32
1641693700000|2022-01-09 02:01:40|3122.44|3113.74|3122.59|3113.89|3122.59|3113.89|3122.43|3113.73|29
1641693710000|2022-01-09 02:01:50|3122.64|3113.94|3122.08|3113.38|3122.73|3114.03|3121.33|3112.63|34
1641693720000|2022-01-09 02:02:00|3122.03|3113.33|3120.96|3112.26|3122.09|3113.39|3120.93|3112.23|31
1641693730000|2022-01-09 02:02:10|3120.95|3112.25|3119.25|3110.55|3120.95|3112.25|3119.23|3110.53|32
1641693740000|2022-01-09 02:02:20|3119.26|3110.56|3119.63|3110.93|3120.03|3111.33|3119.26|3110.56|35
1641693750000|2022-01-09 02:02:30|3119.6|3110.9|3119.32|3110.62|3119.74|3111.04|3119.29|3110.59|36
1641693760000|2022-01-09 02:02:40|3119.42|3110.72|3120.68|3111.98|3121.17|3112.47|3119.42|3110.72|33
1641693770000|2022-01-09 02:02:50|3120.62|3111.92|3120.78|3112.08|3121.05|3112.35|3120.55|3111.85|33
1641693780000|2022-01-09 02:03:00|3120.79|3112.09|3121.85|3113.15|3121.85|3113.15|3120.64|3111.94|34
1641693790000|2022-01-09 02:03:10|3121.86|3113.16|3122.16|3113.46|3122.16|3113.46|3121.86|3113.16|32
1641693800000|2022-01-09 02:03:20|3122.14|3113.44|3122.3|3113.6|3122.3|3113.6|3122.12|3113.42|30
1641693810000|2022-01-09 02:03:30|3122.27|3113.57|3121.72|3113.02|3122.27|3113.57|3121.72|3113.02|27
1641693820000|2022-01-09 02:03:40|3121.54|3112.84|3119.66|3110.96|3121.54|3112.84|3119.43|3110.73|34
1641693830000|2022-01-09 02:03:50|3119.62|3110.92|3118.06|3109.36|3119.94|3111.24|3117.91|3109.21|37
1641693840000|2022-01-09 02:04:00|3118.08|3109.38|3118.47|3109.77|3118.58|3109.88|3118.08|3109.38|37
1641693850000|2022-01-09 02:04:10|3118.49|3109.79|3117.21|3108.51|3118.49|3109.79|3117.15|3108.45|37
1641693860000|2022-01-09 02:04:20|3117.22|3108.52|3117.37|3108.67|3117.55|3108.85|3117.03|3108.33|32
1641693870000|2022-01-09 02:04:30|3117.3|3108.6|3117.24|3108.54|3117.39|3108.69|3116.87|3108.17|32
1641693880000|2022-01-09 02:04:40|3117.19|3108.49|3118.32|3109.62|3118.35|3109.65|3117.13|3108.43|26
1641693890000|2022-01-09 02:04:50|3118.3|3109.6|3119.66|3110.96|3119.7|3111|3118.29|3109.59|28
1641693900000|2022-01-09 02:05:00|3119.68|3110.98|3121.78|3113.08|3121.78|3113.08|3119.68|3110.98|33
1641693910000|2022-01-09 02:05:10|3121.71|3113.01|3120.78|3112.08|3121.71|3113.01|3120.63|3111.93|37
1641693920000|2022-01-09 02:05:20|3120.76|3112.06|3120.89|3112.19|3121|3112.3|3120.69|3111.99|29
1641693930000|2022-01-09 02:05:30|3120.88|3112.18|3119.9|3111.2|3120.9|3112.2|3119.9|3111.2|36
1641693940000|2022-01-09 02:05:40|3119.92|3111.22|3121.14|3112.44|3121.16|3112.46|3119.92|3111.22|30
1641693950000|2022-01-09 02:05:50|3121.18|3112.48|3121.52|3112.82|3122.27|3113.57|3121.14|3112.44|28
1641693960000|2022-01-09 02:06:00|3121.56|3112.86|3121.85|3113.15|3121.9|3113.2|3121.55|3112.85|26
1641693970000|2022-01-09 02:06:10|3121.83|3113.13|3121.79|3113.09|3121.89|3113.19|3121.77|3113.07|27
1641693980000|2022-01-09 02:06:20|3121.61|3112.91|3121.71|3113.01|3121.71|3113.01|3120.96|3112.26|33
1641693990000|2022-01-09 02:06:30|3121.72|3113.02|3121.54|3112.84|3121.74|3113.04|3121.39|3112.69|29
1641694000000|2022-01-09 02:06:40|3121.53|3112.83|3121.69|3112.99|3121.78|3113.08|3121.53|3112.83|21
1641694010000|2022-01-09 02:06:50|3121.65|3112.95|3122.02|3113.32|3122.14|3113.44|3121.63|3112.93|28
1641694020000|2022-01-09 02:07:00|3121.9|3113.2|3121.05|3112.35|3122.03|3113.33|3121.05|3112.35|30
1641694030000|2022-01-09 02:07:10|3120.84|3112.14|3120.72|3112.02|3120.84|3112.14|3120.28|3111.58|34
1641694040000|2022-01-09 02:07:20|3120.71|3112.01|3121.31|3112.61|3121.78|3113.08|3120.68|3111.98|31
1641694050000|2022-01-09 02:07:30|3121.29|3112.59|3120.75|3112.05|3121.69|3112.99|3120.75|3112.05|38
1641694060000|2022-01-09 02:07:40|3120.8|3112.1|3120.25|3111.55|3120.94|3112.24|3120.16|3111.46|34
1641694070000|2022-01-09 02:07:50|3120.26|3111.56|3118.41|3109.71|3120.26|3111.56|3118.38|3109.68|32
1641694080000|2022-01-09 02:08:00|3118.35|3109.65|3118.96|3110.26|3119|3110.3|3118.15|3109.45|35
1641694090000|2022-01-09 02:08:10|3118.98|3110.28|3118.6|3109.9|3119.09|3110.39|3118.54|3109.84|31
1641694100000|2022-01-09 02:08:20|3118.63|3109.93|3119.42|3110.72|3119.43|3110.73|3117.96|3109.26|34
1641694110000|2022-01-09 02:08:30|3119.5|3110.8|3118.65|3109.95|3119.62|3110.92|3118.64|3109.94|35
1641694120000|2022-01-09 02:08:40|3118.6|3109.9|3118.15|3109.45|3118.6|3109.9|3117.27|3108.57|34
1641694130000|2022-01-09 02:08:50|3118.14|3109.44|3118.69|3109.99|3118.69|3109.99|3118.04|3109.34|34
1641694140000|2022-01-09 02:09:00|3118.67|3109.97|3120.31|3111.61|3120.38|3111.68|3118.67|3109.97|39
1641694150000|2022-01-09 02:09:10|3120.29|3111.59|3120.71|3112.01|3120.88|3112.18|3120.29|3111.59|34
1641694160000|2022-01-09 02:09:20|3120.69|3111.99|3120.2|3111.5|3120.71|3112.01|3120.08|3111.38|28
1641694170000|2022-01-09 02:09:30|3120.18|3111.48|3119.77|3111.07|3120.31|3111.61|3119.54|3110.84|28
1641694180000|2022-01-09 02:09:40|3119.78|3111.08|3118.87|3110.17|3119.78|3111.08|3118.81|3110.11|35
1641694190000|2022-01-09 02:09:50|3118.84|3110.14|3119.41|3110.71|3120.01|3111.31|3118.56|3109.86|34
1641694200000|2022-01-09 02:10:00|3119.44|3110.74|3119|3110.3|3119.49|3110.79|3118.94|3110.24|38
1641694210000|2022-01-09 02:10:10|3118.63|3109.93|3116.7|3108|3118.67|3109.97|3116.15|3107.45|36
1641694220000|2022-01-09 02:10:20|3116.75|3108.05|3116.25|3107.55|3117.06|3108.36|3116.25|3107.55|39
1641694230000|2022-01-09 02:10:30|3116.17|3107.47|3116.18|3107.48|3116.34|3107.64|3116.01|3107.31|31
1641694240000|2022-01-09 02:10:40|3116.54|3107.84|3116.84|3108.14|3116.96|3108.26|3116.18|3107.48|36
1641694250000|2022-01-09 02:10:50|3116.67|3107.97|3116.91|3108.21|3116.91|3108.21|3116.3|3107.6|35
1641694260000|2022-01-09 02:11:00|3118.31|3109.61|3121.86|3113.16|3122.06|3113.36|3118.31|3109.61|35
1641694270000|2022-01-09 02:11:10|3122|3113.3|3122.55|3113.85|3122.59|3113.89|3121.41|3112.71|35
1641694280000|2022-01-09 02:11:20|3122.54|3113.84|3123.4|3114.7|3123.4|3114.7|3122.47|3113.77|35
1641694290000|2022-01-09 02:11:30|3123.62|3114.92|3123.21|3114.51|3123.65|3114.95|3122.27|3113.57|33
1641694300000|2022-01-09 02:11:40|3123.16|3114.46|3123.72|3115.02|3123.72|3115.02|3123.02|3114.32|33
1641694310000|2022-01-09 02:11:50|3123.43|3114.73|3122.68|3113.98|3123.44|3114.74|3122.68|3113.98|35
1641694320000|2022-01-09 02:12:00|3122.75|3114.05|3122.77|3114.07|3122.94|3114.24|3122.66|3113.96|28
1641694330000|2022-01-09 02:12:10|3122.71|3114.01|3123.58|3114.88|3123.58|3114.88|3122.32|3113.62|37
1641694340000|2022-01-09 02:12:20|3123.55|3114.85|3123.78|3115.08|3124.28|3115.58|3123.53|3114.83|37
1641694350000|2022-01-09 02:12:30|3123.75|3115.05|3123.33|3114.63|3123.91|3115.21|3123.33|3114.63|33
1641694360000|2022-01-09 02:12:40|3123.53|3114.83|3122.86|3114.16|3124.06|3115.36|3122.86|3114.16|38
1641694370000|2022-01-09 02:12:50|3122.85|3114.15|3123.05|3114.35|3123.05|3114.35|3122.54|3113.84|34
1641694380000|2022-01-09 02:13:00|3123.42|3114.72|3124.57|3115.87|3124.58|3115.88|3123.42|3114.72|35
1641694390000|2022-01-09 02:13:10|3124.58|3115.88|3125.34|3116.64|3125.53|3116.83|3124.41|3115.71|37
1641694400000|2022-01-09 02:13:20|3125.35|3116.65|3124.52|3115.82|3125.37|3116.67|3124.52|3115.82|38
1641694410000|2022-01-09 02:13:30|3124.56|3115.86|3124.17|3115.47|3124.65|3115.95|3123.81|3115.11|30
1641694420000|2022-01-09 02:13:40|3124.18|3115.48|3122.56|3113.86|3124.29|3115.59|3122.56|3113.86|38
1641694430000|2022-01-09 02:13:50|3122.09|3113.39|3121.92|3113.22|3122.25|3113.55|3121.68|3112.98|39
1641694440000|2022-01-09 02:14:00|3121.91|3113.21|3121.75|3113.05|3122.2|3113.5|3121.26|3112.56|39
1641694450000|2022-01-09 02:14:10|3121.76|3113.06|3120.47|3111.77|3121.76|3113.06|3120.32|3111.62|36
1641694460000|2022-01-09 02:14:20|3120.48|3111.78|3122.1|3113.4|3122.23|3113.53|3120.48|3111.78|35
1641694470000|2022-01-09 02:14:30|3122.11|3113.41|3122.65|3113.95|3122.91|3114.21|3121.84|3113.14|38
1641694480000|2022-01-09 02:14:40|3122.67|3113.97|3122.39|3113.69|3122.83|3114.13|3122.39|3113.69|32
1641694490000|2022-01-09 02:14:50|3122.36|3113.66|3121.81|3113.11|3122.39|3113.69|3121.72|3113.02|29
1641694500000|2022-01-09 02:15:00|3121.72|3113.02|3122.83|3114.13|3123.16|3114.46|3121.67|3112.97|36
1641694510000|2022-01-09 02:15:10|3122.84|3114.14|3121.73|3113.03|3123.53|3114.83|3121.73|3113.03|36
1641694520000|2022-01-09 02:15:20|3121.51|3112.81|3121.25|3112.55|3121.51|3112.81|3120.87|3112.17|37
1641694530000|2022-01-09 02:15:30|3121.21|3112.51|3120.71|3112.01|3121.23|3112.53|3120.26|3111.56|39
1641694540000|2022-01-09 02:15:40|3120.68|3111.98|3120.83|3112.13|3120.85|3112.15|3120.41|3111.71|32
1641694550000|2022-01-09 02:15:50|3120.76|3112.06|3120.29|3111.59|3121.32|3112.62|3120.29|3111.59|36
1641694560000|2022-01-09 02:16:00|3120.27|3111.57|3120.09|3111.39|3121.72|3113.02|3120.05|3111.35|35
1641694570000|2022-01-09 02:16:10|3120.18|3111.48|3125.23|3116.53|3125.4|3116.7|3120.18|3111.48|35
1641694580000|2022-01-09 02:16:20|3125.41|3116.71|3125.84|3117.14|3125.97|3117.27|3125.19|3116.49|37
1641694590000|2022-01-09 02:16:30|3126.19|3117.49|3126.01|3117.31|3126.19|3117.49|3125.71|3117.01|39
1641694600000|2022-01-09 02:16:40|3125.99|3117.29|3127.96|3119.26|3128.26|3119.56|3125.99|3117.29|36
1641694610000|2022-01-09 02:16:50|3127.85|3119.15|3127.77|3119.07|3128.81|3120.11|3127.66|3118.96|37
1641694620000|2022-01-09 02:17:00|3127.78|3119.08|3127|3118.3|3127.89|3119.19|3126.66|3117.96|37
1641694630000|2022-01-09 02:17:10|3126.98|3118.28|3128.26|3119.56|3129.42|3120.72|3126.97|3118.27|38
1641694640000|2022-01-09 02:17:20|3128.17|3119.47|3127.68|3118.98|3128.21|3119.51|3126.55|3117.85|36
1641694650000|2022-01-09 02:17:30|3127.7|3119|3127.33|3118.63|3127.78|3119.08|3127.1|3118.4|38
1641694660000|2022-01-09 02:17:40|3127.35|3118.65|3127.48|3118.78|3127.9|3119.2|3127.29|3118.59|37
1641694670000|2022-01-09 02:17:50|3127.47|3118.77|3125.81|3117.11|3127.57|3118.87|3125.81|3117.11|32
1641694680000|2022-01-09 02:18:00|3125.76|3117.06|3127.46|3118.76|3127.78|3119.08|3125.76|3117.06|25
1641694690000|2022-01-09 02:18:10|3127.26|3118.56|3128.51|3119.81|3128.61|3119.91|3127.02|3118.32|31
1641694700000|2022-01-09 02:18:20|3128.5|3119.8|3128|3119.3|3128.76|3120.06|3127.81|3119.11|34
1641694710000|2022-01-09 02:18:30|3128.06|3119.36|3128.94|3120.24|3128.94|3120.24|3128.06|3119.36|28
1641694720000|2022-01-09 02:18:40|3128.96|3120.26|3129.38|3120.68|3129.69|3120.99|3128.88|3120.18|34
1641694730000|2022-01-09 02:18:50|3129.39|3120.69|3129.73|3121.03|3129.73|3121.03|3129.24|3120.54|36
1641694740000|2022-01-09 02:19:00|3129.77|3121.07|3129.52|3120.82|3130.07|3121.37|3128.97|3120.27|36
1641694750000|2022-01-09 02:19:10|3129.53|3120.83|3129.5|3120.8|3129.74|3121.04|3129.45|3120.75|32
1641694760000|2022-01-09 02:19:20|3129.51|3120.81|3130.84|3122.14|3131.05|3122.35|3129.5|3120.8|32
1641694770000|2022-01-09 02:19:30|3130.75|3122.05|3130.75|3122.05|3131.2|3122.5|3130.75|3122.05|29
1641694780000|2022-01-09 02:19:40|3130.5|3121.8|3132.2|3123.5|3132.25|3123.55|3130.5|3121.8|34
1641694790000|2022-01-09 02:19:50|3132.23|3123.53|3133.03|3124.33|3133.09|3124.39|3132.21|3123.51|33
1641694800000|2022-01-09 02:20:00|3133.16|3124.46|3133.18|3124.48|3133.94|3125.24|3132.73|3124.03|36
1641694810000|2022-01-09 02:20:10|3133.19|3124.49|3132.93|3124.23|3133.23|3124.53|3132.32|3123.62|38
1641694820000|2022-01-09 02:20:20|3132.83|3124.13|3134.82|3126.12|3134.85|3126.15|3132.72|3124.02|38
1641694830000|2022-01-09 02:20:30|3134.52|3125.82|3135.47|3126.77|3135.47|3126.77|3133.9|3125.2|34
1641694840000|2022-01-09 02:20:40|3135.57|3126.87|3134.74|3126.04|3135.65|3126.95|3134.74|3126.04|29
1641694850000|2022-01-09 02:20:50|3134.05|3125.35|3134.08|3125.38|3134.58|3125.88|3133.8|3125.1|34
1641694860000|2022-01-09 02:21:00|3133.78|3125.08|3135.87|3127.17|3135.88|3127.18|3133.78|3125.08|35
1641694870000|2022-01-09 02:21:10|3135.84|3127.14|3136.09|3127.39|3136.12|3127.42|3135.8|3127.1|29
1641694880000|2022-01-09 02:21:20|3136.2|3127.5|3135.3|3126.6|3136.24|3127.54|3135.3|3126.6|32
1641694890000|2022-01-09 02:21:30|3135.21|3126.51|3135.36|3126.66|3135.84|3127.14|3135|3126.3|36
1641694900000|2022-01-09 02:21:40|3135.23|3126.53|3134.63|3125.93|3135.23|3126.53|3134.2|3125.5|33
1641694910000|2022-01-09 02:21:50|3134.65|3125.95|3131.96|3123.26|3134.65|3125.95|3131.96|3123.26|36
1641694920000|2022-01-09 02:22:00|3131.89|3123.19|3133.1|3124.4|3133.19|3124.49|3131.89|3123.19|39
1641694930000|2022-01-09 02:22:10|3133.01|3124.31|3132.86|3124.16|3133.14|3124.44|3132.52|3123.82|32
1641694940000|2022-01-09 02:22:20|3132.3|3123.6|3131.84|3123.14|3132.83|3124.13|3131.84|3123.14|37
1641694950000|2022-01-09 02:22:30|3131.68|3122.98|3132.35|3123.65|3132.42|3123.72|3131.21|3122.51|37
1641694960000|2022-01-09 02:22:40|3132.45|3123.75|3132.33|3123.63|3132.66|3123.96|3132.24|3123.54|32
1641694970000|2022-01-09 02:22:50|3132.31|3123.61|3130.73|3122.03|3132.5|3123.8|3130.69|3121.99|32
1641694980000|2022-01-09 02:23:00|3130.64|3121.94|3131.26|3122.56|3131.37|3122.67|3130.27|3121.57|38
1641694990000|2022-01-09 02:23:10|3131.22|3122.52|3132.12|3123.42|3132.15|3123.45|3130.95|3122.25|35
1641695000000|2022-01-09 02:23:20|3132.03|3123.33|3133.99|3125.29|3134.02|3125.32|3132|3123.3|36
1641695010000|2022-01-09 02:23:30|3134.21|3125.51|3134.42|3125.72|3134.48|3125.78|3133.86|3125.16|38
1641695020000|2022-01-09 02:23:40|3134.45|3125.75|3135.07|3126.37|3135.16|3126.46|3134.26|3125.56|29
1641695030000|2022-01-09 02:23:50|3135.04|3126.34|3134.24|3125.54|3135.28|3126.58|3134.24|3125.54|28
1641695040000|2022-01-09 02:24:00|3134|3125.3|3135.05|3126.35|3135.07|3126.37|3134|3125.3|38
1641695050000|2022-01-09 02:24:10|3134.94|3126.24|3135.54|3126.84|3135.73|3127.03|3134.86|3126.16|33
1641695060000|2022-01-09 02:24:20|3135.51|3126.81|3135.05|3126.35|3135.51|3126.81|3134.74|3126.04|33
1641695070000|2022-01-09 02:24:30|3135.23|3126.53|3134.16|3125.46|3135.4|3126.7|3134.16|3125.46|34
1641695080000|2022-01-09 02:24:40|3134.2|3125.5|3134.11|3125.41|3134.24|3125.54|3134.11|3125.41|24
1641695090000|2022-01-09 02:24:50|3134.08|3125.38|3133.16|3124.46|3134.09|3125.39|3133.16|3124.46|36
1641695100000|2022-01-09 02:25:00|3133.01|3124.31|3132.58|3123.88|3133.06|3124.36|3131.95|3123.25|30
1641695110000|2022-01-09 02:25:10|3132.64|3123.94|3131.78|3123.08|3132.78|3124.08|3131.75|3123.05|35
1641695120000|2022-01-09 02:25:20|3131.82|3123.12|3132.55|3123.85|3132.55|3123.85|3131.81|3123.11|31
1641695130000|2022-01-09 02:25:30|3132.54|3123.84|3134.54|3125.84|3134.54|3125.84|3132.54|3123.84|33
1641695140000|2022-01-09 02:25:40|3134.55|3125.85|3134.44|3125.74|3134.67|3125.97|3134.41|3125.71|28
1641695150000|2022-01-09 02:25:50|3134.34|3125.64|3134.96|3126.26|3134.98|3126.28|3134.22|3125.52|34
1641695160000|2022-01-09 02:26:00|3134.6|3125.9|3135.18|3126.48|3135.2|3126.5|3134.59|3125.89|30
1641695170000|2022-01-09 02:26:10|3135.25|3126.55|3136.11|3127.41|3136.11|3127.41|3135.22|3126.52|35
1641695180000|2022-01-09 02:26:20|3135.86|3127.16|3136.48|3127.78|3136.8|3128.1|3135.75|3127.05|34
1641695190000|2022-01-09 02:26:30|3136.51|3127.81|3136.91|3128.21|3136.91|3128.21|3136.28|3127.58|32
1641695200000|2022-01-09 02:26:40|3136.79|3128.09|3137.64|3128.94|3137.79|3129.09|3136.79|3128.09|35
1641695210000|2022-01-09 02:26:50|3137.62|3128.92|3138.25|3129.55|3138.36|3129.66|3136.73|3128.03|38
1641695220000|2022-01-09 02:27:00|3138.23|3129.53|3138.32|3129.62|3138.71|3130.01|3138.08|3129.38|31
1641695230000|2022-01-09 02:27:10|3138.25|3129.55|3137.98|3129.28|3138.25|3129.55|3137.39|3128.69|32
1641695240000|2022-01-09 02:27:20|3138.03|3129.33|3137.55|3128.85|3138.13|3129.43|3137.55|3128.85|38
1641695250000|2022-01-09 02:27:30|3137.6|3128.9|3136|3127.3|3137.69|3128.99|3136|3127.3|34
1641695260000|2022-01-09 02:27:40|3136.02|3127.32|3136.82|3128.12|3136.94|3128.24|3135.97|3127.27|33
1641695270000|2022-01-09 02:27:50|3136.85|3128.15|3137.53|3128.83|3137.62|3128.92|3136.82|3128.12|35
1641695280000|2022-01-09 02:28:00|3137.51|3128.81|3137.69|3128.99|3137.69|3128.99|3137.5|3128.8|28
1641695290000|2022-01-09 02:28:10|3137.4|3128.7|3137.23|3128.53|3137.4|3128.7|3137.23|3128.53|23
1641695300000|2022-01-09 02:28:20|3137.06|3128.36|3138.28|3129.58|3138.28|3129.58|3137.04|3128.34|36
1641695310000|2022-01-09 02:28:30|3138.3|3129.6|3138.46|3129.76|3138.58|3129.88|3138.3|3129.6|25
1641695320000|2022-01-09 02:28:40|3138.48|3129.78|3137.95|3129.25|3138.57|3129.87|3137.57|3128.87|32
1641695330000|2022-01-09 02:28:50|3137.97|3129.27|3136.78|3128.08|3137.98|3129.28|3136.78|3128.08|27
1641695340000|2022-01-09 02:29:00|3136.77|3128.07|3135.79|3127.09|3136.86|3128.16|3135.79|3127.09|36
1641695350000|2022-01-09 02:29:10|3135.75|3127.05|3136.86|3128.16|3136.91|3128.21|3134.7|3126|36
1641695360000|2022-01-09 02:29:20|3136.82|3128.12|3138.02|3129.32|3138.18|3129.48|3136.51|3127.81|37
1641695370000|2022-01-09 02:29:30|3137.94|3129.24|3137.75|3129.05|3138.18|3129.48|3137.69|3128.99|34
1641695380000|2022-01-09 02:29:40|3137.92|3129.22|3137.72|3129.02|3137.92|3129.22|3137.56|3128.86|33
1641695390000|2022-01-09 02:29:50|3137.71|3129.01|3137.43|3128.73|3137.74|3129.04|3137.37|3128.67|33
1641695400000|2022-01-09 02:30:00|3137.44|3128.74|3138.83|3130.13|3138.99|3130.29|3137.16|3128.46|38
1641695410000|2022-01-09 02:30:10|3138.54|3129.84|3136.79|3128.09|3138.54|3129.84|3136.73|3128.03|34
1641695420000|2022-01-09 02:30:20|3136.81|3128.11|3134.8|3126.1|3136.81|3128.11|3134.64|3125.94|33
1641695430000|2022-01-09 02:30:30|3134.81|3126.11|3134.86|3126.16|3134.94|3126.24|3134.73|3126.03|29
1641695440000|2022-01-09 02:30:40|3134.83|3126.13|3134.53|3125.83|3134.83|3126.13|3134.47|3125.77|37
1641695450000|2022-01-09 02:30:50|3134.54|3125.84|3134.56|3125.86|3134.65|3125.95|3134.45|3125.75|32
1641695460000|2022-01-09 02:31:00|3134.61|3125.91|3134.68|3125.98|3135.12|3126.42|3134.56|3125.86|34
1641695470000|2022-01-09 02:31:10|3134.71|3126.01|3134.61|3125.91|3134.77|3126.07|3134.6|3125.9|32
1641695480000|2022-01-09 02:31:20|3134.59|3125.89|3134.73|3126.03|3134.73|3126.03|3134.57|3125.87|29
1641695490000|2022-01-09 02:31:30|3134.71|3126.01|3134.61|3125.91|3134.77|3126.07|3134.61|3125.91|33
1641695500000|2022-01-09 02:31:40|3134.63|3125.93|3133.85|3125.15|3134.68|3125.98|3133.85|3125.15|26
1641695510000|2022-01-09 02:31:50|3133.89|3125.19|3132.76|3124.06|3133.89|3125.19|3132.69|3123.99|36
1641695520000|2022-01-09 02:32:00|3132.74|3124.04|3131.37|3122.67|3132.76|3124.06|3131.32|3122.62|36
1641695530000|2022-01-09 02:32:10|3131.03|3122.33|3129.38|3120.68|3131.03|3122.33|3129.04|3120.34|37
1641695540000|2022-01-09 02:32:20|3129.45|3120.75|3131.45|3122.75|3131.85|3123.15|3129.45|3120.75|35
1641695550000|2022-01-09 02:32:30|3131.48|3122.78|3131.59|3122.89|3131.59|3122.89|3130.32|3121.62|37
1641695560000|2022-01-09 02:32:40|3131.87|3123.17|3129.68|3120.98|3131.96|3123.26|3129.67|3120.97|32
1641695570000|2022-01-09 02:32:50|3129.62|3120.92|3130.24|3121.54|3130.3|3121.6|3129.07|3120.37|38
1641695580000|2022-01-09 02:33:00|3130.06|3121.36|3131.05|3122.35|3131.23|3122.53|3130.03|3121.33|29
1641695590000|2022-01-09 02:33:10|3131.02|3122.32|3131.05|3122.35|3131.19|3122.49|3130.96|3122.26|29
1641695600000|2022-01-09 02:33:20|3131.07|3122.37|3130.92|3122.22|3131.1|3122.4|3129.98|3121.28|37
1641695610000|2022-01-09 02:33:30|3130.95|3122.25|3130.63|3121.93|3130.95|3122.25|3130.15|3121.45|32
1641695620000|2022-01-09 02:33:40|3130.62|3121.92|3131|3122.3|3131.25|3122.55|3130.62|3121.92|31
1641695630000|2022-01-09 02:33:50|3130.99|3122.29|3131.82|3123.12|3131.82|3123.12|3130.91|3122.21|32
1641695640000|2022-01-09 02:34:00|3131.87|3123.17|3130.3|3121.6|3131.87|3123.17|3130.28|3121.58|35
1641695650000|2022-01-09 02:34:10|3130.33|3121.63|3129.31|3120.61|3130.33|3121.63|3129.31|3120.61|33
1641695660000|2022-01-09 02:34:20|3129.3|3120.6|3128.23|3119.53|3129.3|3120.6|3127.84|3119.14|36
1641695670000|2022-01-09 02:34:30|3128.26|3119.56|3127.22|3118.52|3128.4|3119.7|3126.62|3117.92|35
1641695680000|2022-01-09 02:34:40|3127.06|3118.36|3127.86|3119.16|3127.86|3119.16|3126.99|3118.29|36
1641695690000|2022-01-09 02:34:50|3127.91|3119.21|3128.05|3119.35|3128.08|3119.38|3127.87|3119.17|32
1641695700000|2022-01-09 02:35:00|3127.95|3119.25|3128.4|3119.7|3128.72|3120.02|3127.95|3119.25|32
1641695710000|2022-01-09 02:35:10|3128.83|3120.13|3128.73|3120.03|3128.85|3120.15|3128.42|3119.72|32
1641695720000|2022-01-09 02:35:20|3129|3120.3|3130.98|3122.28|3131.03|3122.33|3129|3120.3|34
1641695730000|2022-01-09 02:35:30|3130.97|3122.27|3130.42|3121.72|3130.97|3122.27|3129.91|3121.21|37
1641695740000|2022-01-09 02:35:40|3130.44|3121.74|3131.05|3122.35|3131.08|3122.38|3130.39|3121.69|32
1641695750000|2022-01-09 02:35:50|3131.04|3122.34|3130.51|3121.81|3131.79|3123.09|3130.51|3121.81|32
1641695760000|2022-01-09 02:36:00|3130.5|3121.8|3130.76|3122.06|3130.89|3122.19|3130.43|3121.73|25
1641695770000|2022-01-09 02:36:10|3130.79|3122.09|3131.05|3122.35|3131.05|3122.35|3130.71|3122.01|29
1641695780000|2022-01-09 02:36:20|3131.09|3122.39|3130.91|3122.21|3131.2|3122.5|3130.53|3121.83|35
1641695790000|2022-01-09 02:36:30|3130.9|3122.2|3131.09|3122.39|3131.52|3122.82|3130.89|3122.19|24
1641695800000|2022-01-09 02:36:40|3131.08|3122.38|3131.1|3122.4|3131.21|3122.51|3130.72|3122.02|36
1641695810000|2022-01-09 02:36:50|3131.07|3122.37|3129.86|3121.16|3131.33|3122.63|3129.59|3120.89|37
1641695820000|2022-01-09 02:37:00|3130.09|3121.39|3130.28|3121.58|3130.32|3121.62|3130|3121.3|31
1641695830000|2022-01-09 02:37:10|3130.29|3121.59|3129.59|3120.89|3130.32|3121.62|3129.54|3120.84|34
1641695840000|2022-01-09 02:37:20|3129.56|3120.86|3130.2|3121.5|3130.49|3121.79|3129.56|3120.86|36
1641695850000|2022-01-09 02:37:30|3130.26|3121.56|3131.17|3122.47|3131.3|3122.6|3130.17|3121.47|33
1641695860000|2022-01-09 02:37:40|3131.21|3122.51|3132.26|3123.56|3132.69|3123.99|3131.21|3122.51|31
1641695870000|2022-01-09 02:37:50|3132.31|3123.61|3132.07|3123.37|3132.31|3123.61|3131.55|3122.85|30
1641695880000|2022-01-09 02:38:00|3132.22|3123.52|3132.38|3123.68|3132.73|3124.03|3132.06|3123.36|29
1641695890000|2022-01-09 02:38:10|3132.44|3123.74|3132.78|3124.08|3132.97|3124.27|3132.44|3123.74|34
1641695900000|2022-01-09 02:38:20|3132.79|3124.09|3131.81|3123.11|3132.79|3124.09|3131.5|3122.8|34
1641695910000|2022-01-09 02:38:30|3131.77|3123.07|3130.25|3121.55|3132.35|3123.65|3130.11|3121.41|37
1641695920000|2022-01-09 02:38:40|3130.19|3121.49|3129.14|3120.44|3130.19|3121.49|3129.04|3120.34|35
1641695930000|2022-01-09 02:38:50|3129.33|3120.63|3130.31|3121.61|3130.35|3121.65|3129.33|3120.63|35
1641695940000|2022-01-09 02:39:00|3130.3|3121.6|3130.34|3121.64|3130.49|3121.79|3129.95|3121.25|38
1641695950000|2022-01-09 02:39:10|3130.33|3121.63|3131.17|3122.47|3131.36|3122.66|3130.3|3121.6|32
1641695960000|2022-01-09 02:39:20|3131.16|3122.46|3129.65|3120.95|3131.16|3122.46|3129.65|3120.95|34
1641695970000|2022-01-09 02:39:30|3129.64|3120.94|3130.69|3121.99|3130.69|3121.99|3128.94|3120.24|38
1641695980000|2022-01-09 02:39:40|3130.57|3121.87|3130.33|3121.63|3130.84|3122.14|3130.14|3121.44|36
1641695990000|2022-01-09 02:39:50|3130.24|3121.54|3130.25|3121.55|3130.25|3121.55|3130.02|3121.32|25
1641696000000|2022-01-09 02:40:00|3130.39|3121.69|3131.06|3122.36|3131.3|3122.6|3130.38|3121.68|34
1641696010000|2022-01-09 02:40:10|3131.07|3122.37|3129.48|3120.78|3131.15|3122.45|3129.45|3120.75|36
1641696020000|2022-01-09 02:40:20|3129.6|3120.9|3130.34|3121.64|3130.4|3121.7|3129.58|3120.88|30
1641696030000|2022-01-09 02:40:30|3130.46|3121.76|3131.39|3122.69|3131.42|3122.72|3130.46|3121.76|28
1641696040000|2022-01-09 02:40:40|3131.38|3122.68|3132.18|3123.48|3132.18|3123.48|3130.22|3121.52|38
1641696050000|2022-01-09 02:40:50|3132.17|3123.47|3131.92|3123.22|3132.18|3123.48|3131.92|3123.22|26
1641696060000|2022-01-09 02:41:00|3132.07|3123.37|3134.09|3125.39|3134.09|3125.39|3132.07|3123.37|35
1641696070000|2022-01-09 02:41:10|3134.08|3125.38|3133.21|3124.51|3134.11|3125.41|3133.21|3124.51|36
1641696080000|2022-01-09 02:41:20|3133.22|3124.52|3132.51|3123.81|3133.26|3124.56|3132.47|3123.77|34
1641696090000|2022-01-09 02:41:30|3132.5|3123.8|3132.9|3124.2|3132.97|3124.27|3132.48|3123.78|26
1641696100000|2022-01-09 02:41:40|3132.92|3124.22|3132.93|3124.23|3133.29|3124.59|3132.6|3123.9|31
1641696110000|2022-01-09 02:41:50|3132.89|3124.19|3132.88|3124.18|3132.95|3124.25|3132.69|3123.99|28
1641696120000|2022-01-09 02:42:00|3132.84|3124.14|3132.93|3124.23|3133.16|3124.46|3132.84|3124.14|21
1641696130000|2022-01-09 02:42:10|3132.99|3124.29|3133.1|3124.4|3133.27|3124.57|3132.99|3124.29|33
1641696140000|2022-01-09 02:42:20|3133.18|3124.48|3133.41|3124.71|3133.41|3124.71|3133.12|3124.42|31
1641696150000|2022-01-09 02:42:30|3133.39|3124.69|3133.87|3125.17|3133.87|3125.17|3133.39|3124.69|29
1641696160000|2022-01-09 02:42:40|3134.07|3125.37|3136.34|3127.64|3136.34|3127.64|3134.07|3125.37|38
1641696170000|2022-01-09 02:42:50|3136.33|3127.63|3138.56|3129.86|3138.95|3130.25|3136.22|3127.52|37
1641696180000|2022-01-09 02:43:00|3138.47|3129.77|3138.26|3129.56|3138.67|3129.97|3137.33|3128.63|36
1641696190000|2022-01-09 02:43:10|3138.18|3129.48|3137.87|3129.17|3138.23|3129.53|3137.73|3129.03|36
1641696200000|2022-01-09 02:43:20|3137.94|3129.24|3138.55|3129.85|3138.55|3129.85|3137.94|3129.24|33
1641696210000|2022-01-09 02:43:30|3138.57|3129.87|3138.4|3129.7|3139|3130.3|3138.18|3129.48|38
1641696220000|2022-01-09 02:43:40|3138.42|3129.72|3139.12|3130.42|3139.12|3130.42|3138.42|3129.72|31
1641696230000|2022-01-09 02:43:50|3139.17|3130.47|3143.22|3134.52|3143.22|3134.52|3139.15|3130.45|35
1641696240000|2022-01-09 02:44:00|3143.32|3134.62|3146.34|3137.64|3146.34|3137.64|3143.12|3134.42|39
1641696250000|2022-01-09 02:44:10|3146.35|3137.65|3145.04|3136.34|3146.47|3137.77|3144.49|3135.79|37
1641696260000|2022-01-09 02:44:20|3145.08|3136.38|3149.39|3140.69|3149.83|3141.13|3144.85|3136.15|39
1641696270000|2022-01-09 02:44:30|3149.27|3140.57|3147.74|3139.04|3149.56|3140.86|3147.72|3139.02|39
1641696280000|2022-01-09 02:44:40|3147.71|3139.01|3146.16|3137.46|3147.71|3139.01|3146.16|3137.46|39
1641696290000|2022-01-09 02:44:50|3146.18|3137.48|3146.63|3137.93|3147.13|3138.43|3146|3137.3|36
1641696300000|2022-01-09 02:45:00|3146.57|3137.87|3146.76|3138.06|3148.31|3139.61|3146.38|3137.68|37
1641696310000|2022-01-09 02:45:10|3146.88|3138.18|3147.74|3139.04|3148.05|3139.35|3146.88|3138.18|37
1641696320000|2022-01-09 02:45:20|3147.78|3139.08|3148.96|3140.26|3149.62|3140.92|3147.78|3139.08|38
1641696330000|2022-01-09 02:45:30|3148.95|3140.25|3148.67|3139.97|3149.67|3140.97|3148.55|3139.85|38
1641696340000|2022-01-09 02:45:40|3148.73|3140.03|3149.7|3141|3149.74|3141.04|3148.73|3140.03|36
1641696350000|2022-01-09 02:45:50|3149.68|3140.98|3150.28|3141.58|3150.62|3141.92|3149.68|3140.98|33
1641696360000|2022-01-09 02:46:00|3149.97|3141.27|3148.4|3139.7|3150.3|3141.6|3148.35|3139.65|37
1641696370000|2022-01-09 02:46:10|3148.39|3139.69|3146.51|3137.81|3148.44|3139.74|3146.35|3137.65|35
1641696380000|2022-01-09 02:46:20|3146.47|3137.77|3146.6|3137.9|3146.98|3138.28|3146.43|3137.73|37
1641696390000|2022-01-09 02:46:30|3146.59|3137.89|3145.05|3136.35|3146.83|3138.13|3144.89|3136.19|39
1641696400000|2022-01-09 02:46:40|3145.24|3136.54|3146|3137.3|3146.3|3137.6|3145.22|3136.52|37
1641696410000|2022-01-09 02:46:50|3146.01|3137.31|3146.69|3137.99|3147.25|3138.55|3146.01|3137.31|38
1641696420000|2022-01-09 02:47:00|3146.71|3138.01|3145.28|3136.58|3146.78|3138.08|3145.26|3136.56|34
1641696430000|2022-01-09 02:47:10|3145.21|3136.51|3145.49|3136.79|3145.73|3137.03|3144.9|3136.2|31
1641696440000|2022-01-09 02:47:20|3145.47|3136.77|3146.61|3137.91|3147.34|3138.64|3145.47|3136.77|34
1641696450000|2022-01-09 02:47:30|3146.6|3137.9|3147.19|3138.49|3147.27|3138.57|3146.6|3137.9|36
1641696460000|2022-01-09 02:47:40|3147.21|3138.51|3147.47|3138.77|3147.58|3138.88|3147.2|3138.5|29
1641696470000|2022-01-09 02:47:50|3147.45|3138.75|3147.49|3138.79|3147.51|3138.81|3147.38|3138.68|25
1641696480000|2022-01-09 02:48:00|3147.5|3138.8|3147.36|3138.66|3147.6|3138.9|3146.75|3138.05|32
1641696490000|2022-01-09 02:48:10|3147.35|3138.65|3148.09|3139.39|3148.13|3139.43|3147.33|3138.63|35
1641696500000|2022-01-09 02:48:20|3148.11|3139.41|3148.37|3139.67|3148.5|3139.8|3147.99|3139.29|32
1641696510000|2022-01-09 02:48:30|3148.34|3139.64|3147.47|3138.77|3148.37|3139.67|3147.33|3138.63|33
1641696520000|2022-01-09 02:48:40|3147.51|3138.81|3145.71|3137.01|3147.66|3138.96|3145.54|3136.84|34
1641696530000|2022-01-09 02:48:50|3145.56|3136.86|3146.36|3137.66|3146.38|3137.68|3145.43|3136.73|35
1641696540000|2022-01-09 02:49:00|3146.4|3137.7|3147.03|3138.33|3147.05|3138.35|3146.35|3137.65|36
1641696550000|2022-01-09 02:49:10|3147.08|3138.38|3147.03|3138.33|3147.1|3138.4|3146.81|3138.11|28
1641696560000|2022-01-09 02:49:20|3147.06|3138.36|3147.09|3138.39|3147.34|3138.64|3146.79|3138.09|31
1641696570000|2022-01-09 02:49:30|3147.2|3138.5|3146.66|3137.96|3147.5|3138.8|3146.57|3137.87|37
1641696580000|2022-01-09 02:49:40|3146.65|3137.95|3145.98|3137.28|3146.66|3137.96|3145.98|3137.28|31
1641696590000|2022-01-09 02:49:50|3145.99|3137.29|3143.78|3135.08|3145.99|3137.29|3143.25|3134.55|39
1641696600000|2022-01-09 02:50:00|3143.63|3134.93|3143.05|3134.35|3143.66|3134.96|3142.9|3134.2|36
1641696610000|2022-01-09 02:50:10|3143.18|3134.48|3140.98|3132.28|3143.23|3134.53|3140.98|3132.28|37
1641696620000|2022-01-09 02:50:20|3141.06|3132.36|3143.07|3134.37|3143.07|3134.37|3141.06|3132.36|36
1641696630000|2022-01-09 02:50:30|3143.23|3134.53|3144.73|3136.03|3144.9|3136.2|3143.23|3134.53|30
1641696640000|2022-01-09 02:50:40|3144.93|3136.23|3145.2|3136.5|3145.56|3136.86|3144.76|3136.06|35
1641696650000|2022-01-09 02:50:50|3145.28|3136.58|3145.22|3136.52|3145.45|3136.75|3145.1|3136.4|31
1641696660000|2022-01-09 02:51:00|3145.04|3136.34|3145.01|3136.31|3145.04|3136.34|3144.8|3136.1|32
1641696670000|2022-01-09 02:51:10|3144.98|3136.28|3145.08|3136.38|3145.11|3136.41|3144.98|3136.28|28
1641696680000|2022-01-09 02:51:20|3145.06|3136.36|3143.79|3135.09|3145.07|3136.37|3143.66|3134.96|30
1641696690000|2022-01-09 02:51:30|3143.87|3135.17|3142.54|3133.84|3143.96|3135.26|3142.4|3133.7|37
1641696700000|2022-01-09 02:51:40|3142.55|3133.85|3139.19|3130.49|3142.59|3133.89|3139.1|3130.4|38
1641696710000|2022-01-09 02:51:50|3139.17|3130.47|3139.98|3131.28|3140.03|3131.33|3138.57|3129.87|38
1641696720000|2022-01-09 02:52:00|3140.24|3131.54|3140.78|3132.08|3141.07|3132.37|3139.61|3130.91|38
1641696730000|2022-01-09 02:52:10|3140.41|3131.71|3140.16|3131.46|3140.41|3131.71|3139.36|3130.66|37
1641696740000|2022-01-09 02:52:20|3140.18|3131.48|3141.89|3133.19|3141.94|3133.24|3140.09|3131.39|35
1641696750000|2022-01-09 02:52:30|3142.05|3133.35|3142.02|3133.32|3142.47|3133.77|3141.69|3132.99|39
1641696760000|2022-01-09 02:52:40|3142.03|3133.33|3142.56|3133.86|3142.88|3134.18|3141.94|3133.24|35
1641696770000|2022-01-09 02:52:50|3142.54|3133.84|3141.65|3132.95|3142.58|3133.88|3141.65|3132.95|32
1641696780000|2022-01-09 02:53:00|3141.45|3132.75|3140.89|3132.19|3141.5|3132.8|3140.77|3132.07|33
1641696790000|2022-01-09 02:53:10|3140.9|3132.2|3140.2|3131.5|3140.9|3132.2|3140.18|3131.48|31
1641696800000|2022-01-09 02:53:20|3140.09|3131.39|3141.34|3132.64|3141.35|3132.65|3139.5|3130.8|39
1641696810000|2022-01-09 02:53:30|3141.35|3132.65|3142.72|3134.02|3143.22|3134.52|3141.35|3132.65|39
1641696820000|2022-01-09 02:53:40|3142.78|3134.08|3143.13|3134.43|3143.64|3134.94|3142.62|3133.92|38
1641696830000|2022-01-09 02:53:50|3143.17|3134.47|3143.66|3134.96|3143.66|3134.96|3143.14|3134.44|33
1641696840000|2022-01-09 02:54:00|3143.64|3134.94|3144.98|3136.28|3145.07|3136.37|3143.56|3134.86|32
1641696850000|2022-01-09 02:54:10|3144.92|3136.22|3144.59|3135.89|3144.92|3136.22|3144.22|3135.52|36
1641696860000|2022-01-09 02:54:20|3144.57|3135.87|3143.96|3135.26|3144.6|3135.9|3143.89|3135.19|32
1641696870000|2022-01-09 02:54:30|3143.83|3135.13|3143.6|3134.9|3143.83|3135.13|3142.78|3134.08|36
1641696880000|2022-01-09 02:54:40|3143.57|3134.87|3144.34|3135.64|3144.34|3135.64|3143.53|3134.83|36
1641696890000|2022-01-09 02:54:50|3144.36|3135.66|3144.68|3135.98|3144.68|3135.98|3144.18|3135.48|36
1641696900000|2022-01-09 02:55:00|3144.7|3136|3144.57|3135.87|3144.71|3136.01|3144.43|3135.73|37
1641696910000|2022-01-09 02:55:10|3144.55|3135.85|3144.52|3135.82|3144.69|3135.99|3144.4|3135.7|31
1641696920000|2022-01-09 02:55:20|3144.51|3135.81|3144.16|3135.46|3144.51|3135.81|3143.67|3134.97|32
1641696930000|2022-01-09 02:55:30|3144.12|3135.42|3143.66|3134.96|3144.23|3135.53|3143.66|3134.96|34
1641696940000|2022-01-09 02:55:40|3143.61|3134.91|3143.4|3134.7|3143.61|3134.91|3143.23|3134.53|36
1641696950000|2022-01-09 02:55:50|3143.39|3134.69|3143.28|3134.58|3143.39|3134.69|3142.96|3134.26|30
1641696960000|2022-01-09 02:56:00|3143.32|3134.62|3144.51|3135.81|3144.74|3136.04|3143.16|3134.46|35
1641696970000|2022-01-09 02:56:10|3144.49|3135.79|3144.28|3135.58|3144.53|3135.83|3143.99|3135.29|35
1641696980000|2022-01-09 02:56:20|3144.36|3135.66|3145.73|3137.03|3146.16|3137.46|3144.25|3135.55|38
1641696990000|2022-01-09 02:56:30|3145.44|3136.74|3145.78|3137.08|3145.99|3137.29|3144.83|3136.13|38
1641697000000|2022-01-09 02:56:40|3145.87|3137.17|3145.96|3137.26|3146.15|3137.45|3145.75|3137.05|30
1641697010000|2022-01-09 02:56:50|3146.29|3137.59|3147.18|3138.48|3147.43|3138.73|3146.26|3137.56|35
1641697020000|2022-01-09 02:57:00|3147.26|3138.56|3146.94|3138.24|3147.26|3138.56|3146.75|3138.05|30
1641697030000|2022-01-09 02:57:10|3147.1|3138.4|3146.85|3138.15|3147.1|3138.4|3146.68|3137.98|32
1641697040000|2022-01-09 02:57:20|3146.8|3138.1|3146.93|3138.23|3146.93|3138.23|3146.74|3138.04|26
1641697050000|2022-01-09 02:57:30|3146.97|3138.27|3147.78|3139.08|3147.82|3139.12|3146.83|3138.13|36
1641697060000|2022-01-09 02:57:40|3147.82|3139.12|3147.73|3139.03|3148.17|3139.47|3147.68|3138.98|32
1641697070000|2022-01-09 02:57:50|3147.69|3138.99|3147.21|3138.51|3147.76|3139.06|3147.12|3138.42|36
1641697080000|2022-01-09 02:58:00|3147.23|3138.53|3146.82|3138.12|3147.51|3138.81|3146.82|3138.12|36
1641697090000|2022-01-09 02:58:10|3146.9|3138.2|3145.31|3136.61|3146.9|3138.2|3145.08|3136.38|37
1641697100000|2022-01-09 02:58:20|3145.37|3136.67|3145.39|3136.69|3145.47|3136.77|3145.33|3136.63|30
1641697110000|2022-01-09 02:58:30|3145.42|3136.72|3147.09|3138.39|3147.09|3138.39|3145.39|3136.69|33
1641697120000|2022-01-09 02:58:40|3147.04|3138.34|3145.59|3136.89|3147.04|3138.34|3145.59|3136.89|36
1641697130000|2022-01-09 02:58:50|3145.44|3136.74|3143.74|3135.04|3145.49|3136.79|3143.72|3135.02|33
1641697140000|2022-01-09 02:59:00|3143.69|3134.99|3145.28|3136.58|3145.41|3136.71|3143.69|3134.99|35
1641697150000|2022-01-09 02:59:10|3145.31|3136.61|3145.48|3136.78|3145.59|3136.89|3145.23|3136.53|29
1641697160000|2022-01-09 02:59:20|3145.45|3136.75|3145.5|3136.8|3145.64|3136.94|3145.37|3136.67|26
1641697170000|2022-01-09 02:59:30|3145.58|3136.88|3144.79|3136.09|3145.71|3137.01|3144.78|3136.08|35
1641697180000|2022-01-09 02:59:40|3144.78|3136.08|3144.16|3135.46|3145|3136.3|3144.16|3135.46|35
1641697190000|2022-01-09 02:59:50|3144.15|3135.45|3142.85|3134.15|3144.15|3135.45|3142.85|3134.15|35
1641697200000|2022-01-09 03:00:00|3142.8|3134.1|3142.1|3133.4|3142.9|3134.2|3141.94|3133.24|38
1641697210000|2022-01-09 03:00:10|3142.06|3133.36|3141.3|3132.6|3142.43|3133.73|3141.3|3132.6|37
1641697220000|2022-01-09 03:00:20|3141.28|3132.58|3140.8|3132.1|3141.45|3132.75|3140.54|3131.84|34
1641697230000|2022-01-09 03:00:30|3140.94|3132.24|3140.71|3132.01|3141.66|3132.96|3140.63|3131.93|36
1641697240000|2022-01-09 03:00:40|3140.7|3132|3139.89|3131.19|3140.77|3132.07|3139.68|3130.98|33
1641697250000|2022-01-09 03:00:50|3139.87|3131.17|3139.65|3130.95|3139.94|3131.24|3139.64|3130.94|33
1641697260000|2022-01-09 03:01:00|3139.64|3130.94|3139.31|3130.61|3139.89|3131.19|3139.31|3130.61|34
1641697270000|2022-01-09 03:01:10|3139.13|3130.43|3139.12|3130.42|3139.17|3130.47|3138.48|3129.78|35
1641697280000|2022-01-09 03:01:20|3139.1|3130.4|3138.01|3129.31|3139.37|3130.67|3138.01|3129.31|36
1641697290000|2022-01-09 03:01:30|3137.97|3129.27|3137.82|3129.12|3137.97|3129.27|3137.75|3129.05|29
1641697300000|2022-01-09 03:01:40|3137.23|3128.53|3137.73|3129.03|3137.73|3129.03|3137|3128.3|31
1641697310000|2022-01-09 03:01:50|3138.06|3129.36|3138.81|3130.11|3138.86|3130.16|3138.02|3129.32|36
1641697320000|2022-01-09 03:02:00|3138.71|3130.01|3139.02|3130.32|3139.4|3130.7|3138.42|3129.72|40
1641697330000|2022-01-09 03:02:10|3139.01|3130.31|3139.28|3130.58|3139.28|3130.58|3138.93|3130.23|29
1641697340000|2022-01-09 03:02:20|3139.22|3130.52|3139.78|3131.08|3139.93|3131.23|3139.16|3130.46|31
1641697350000|2022-01-09 03:02:30|3139.79|3131.09|3139.37|3130.67|3140.04|3131.34|3139.37|3130.67|28
1641697360000|2022-01-09 03:02:40|3139.42|3130.72|3138.93|3130.23|3139.52|3130.82|3138.93|3130.23|35
1641697370000|2022-01-09 03:02:50|3138.96|3130.26|3138.44|3129.74|3139.07|3130.37|3138.27|3129.57|37
1641697380000|2022-01-09 03:03:00|3138.43|3129.73|3137.73|3129.03|3139.23|3130.53|3137.73|3129.03|37
1641697390000|2022-01-09 03:03:10|3137.65|3128.95|3136.07|3127.37|3137.65|3128.95|3136.07|3127.37|39
1641697400000|2022-01-09 03:03:20|3136.05|3127.35|3135.51|3126.81|3136.05|3127.35|3134.92|3126.22|37
1641697410000|2022-01-09 03:03:30|3135.59|3126.89|3136.16|3127.46|3136.2|3127.5|3135.57|3126.87|37
1641697420000|2022-01-09 03:03:40|3136.18|3127.48|3135.8|3127.1|3136.32|3127.62|3135.19|3126.49|37
1641697430000|2022-01-09 03:03:50|3135.87|3127.17|3136.03|3127.33|3136.07|3127.37|3135.76|3127.06|36
1641697440000|2022-01-09 03:04:00|3136.02|3127.32|3136.5|3127.8|3137.06|3128.36|3135.93|3127.23|32
1641697450000|2022-01-09 03:04:10|3136.46|3127.76|3139.11|3130.41|3139.11|3130.41|3136.03|3127.33|37
1641697460000|2022-01-09 03:04:20|3139.22|3130.52|3137.99|3129.29|3139.91|3131.21|3137.99|3129.29|34
1641697470000|2022-01-09 03:04:30|3137.87|3129.17|3138.71|3130.01|3138.77|3130.07|3137.82|3129.12|34
1641697480000|2022-01-09 03:04:40|3138.65|3129.95|3139.6|3130.9|3139.66|3130.96|3138.59|3129.89|33
1641697490000|2022-01-09 03:04:50|3139.62|3130.92|3139.61|3130.91|3139.7|3131|3139.57|3130.87|27
1641697500000|2022-01-09 03:05:00|3139.57|3130.87|3139.69|3130.99|3139.69|3130.99|3139.44|3130.74|37
1641697510000|2022-01-09 03:05:10|3139.76|3131.06|3140.27|3131.57|3140.67|3131.97|3139.76|3131.06|35
1641697520000|2022-01-09 03:05:20|3140.28|3131.58|3140.31|3131.61|3140.37|3131.67|3139.31|3130.61|34
1641697530000|2022-01-09 03:05:30|3140.19|3131.49|3139.52|3130.82|3140.23|3131.53|3139.42|3130.72|33
1641697540000|2022-01-09 03:05:40|3139.54|3130.84|3137.59|3128.89|3139.59|3130.89|3137.42|3128.72|35
1641697550000|2022-01-09 03:05:50|3138|3129.3|3138.56|3129.86|3138.69|3129.99|3138|3129.3|35
1641697560000|2022-01-09 03:06:00|3138.6|3129.9|3138.74|3130.04|3138.75|3130.05|3138.47|3129.77|36
1641697570000|2022-01-09 03:06:10|3138.69|3129.99|3138.17|3129.47|3138.92|3130.22|3138.17|3129.47|35
1641697580000|2022-01-09 03:06:20|3138.14|3129.44|3137.76|3129.06|3138.18|3129.48|3137.48|3128.78|32
1641697590000|2022-01-09 03:06:30|3137.92|3129.22|3137.93|3129.23|3138.29|3129.59|3137.88|3129.18|33
1641697600000|2022-01-09 03:06:40|3137.91|3129.21|3137.32|3128.62|3138.03|3129.33|3136.76|3128.06|34
1641697610000|2022-01-09 03:06:50|3137.37|3128.67|3137.64|3128.94|3138.12|3129.42|3137.35|3128.65|39
1641697620000|2022-01-09 03:07:00|3137.63|3128.93|3138.05|3129.35|3138.05|3129.35|3137.01|3128.31|39
1641697630000|2022-01-09 03:07:10|3138.14|3129.44|3138.55|3129.85|3138.82|3130.12|3138.14|3129.44|33
1641697640000|2022-01-09 03:07:20|3138.56|3129.86|3137.74|3129.04|3139.11|3130.41|3137.74|3129.04|37
1641697650000|2022-01-09 03:07:30|3137.7|3129|3137.91|3129.21|3138.55|3129.85|3137.53|3128.83|38
1641697660000|2022-01-09 03:07:40|3137.93|3129.23|3137.45|3128.75|3138.09|3129.39|3137.37|3128.67|35
1641697670000|2022-01-09 03:07:50|3137.4|3128.7|3136.85|3128.15|3137.4|3128.7|3136.85|3128.15|33
1641697680000|2022-01-09 03:08:00|3136.81|3128.11|3137|3128.3|3137|3128.3|3136.42|3127.72|32
1641697690000|2022-01-09 03:08:10|3137.05|3128.35|3136.84|3128.14|3137.14|3128.44|3136.7|3128|38
1641697700000|2022-01-09 03:08:20|3136.83|3128.13|3137.09|3128.39|3137.1|3128.4|3136.75|3128.05|32
1641697710000|2022-01-09 03:08:30|3137|3128.3|3137.11|3128.41|3137.25|3128.55|3136.65|3127.95|38
1641697720000|2022-01-09 03:08:40|3137.19|3128.49|3136.39|3127.69|3137.19|3128.49|3136.39|3127.69|31
1641697730000|2022-01-09 03:08:50|3136.24|3127.54|3136.52|3127.82|3136.52|3127.82|3136.24|3127.54|30
1641697740000|2022-01-09 03:09:00|3136.49|3127.79|3137.25|3128.55|3137.6|3128.9|3136.42|3127.72|34
1641697750000|2022-01-09 03:09:10|3137.27|3128.57|3136.94|3128.24|3137.44|3128.74|3136.71|3128.01|38
1641697760000|2022-01-09 03:09:20|3136.87|3128.17|3136.85|3128.15|3137.07|3128.37|3136.68|3127.98|33
1641697770000|2022-01-09 03:09:30|3136.77|3128.07|3136.59|3127.89|3136.92|3128.22|3136.42|3127.72|34
1641697780000|2022-01-09 03:09:40|3136.61|3127.91|3136.52|3127.82|3136.7|3128|3136.52|3127.82|28
1641697790000|2022-01-09 03:09:50|3136.55|3127.85|3136.64|3127.94|3137.15|3128.45|3136.55|3127.85|31
1641697800000|2022-01-09 03:10:00|3136.62|3127.92|3135.88|3127.18|3136.62|3127.92|3135.77|3127.07|36
1641697810000|2022-01-09 03:10:10|3135.87|3127.17|3135.18|3126.48|3136.03|3127.33|3135.16|3126.46|32
1641697820000|2022-01-09 03:10:20|3135.17|3126.47|3134.38|3125.68|3135.25|3126.55|3133.77|3125.07|30
1641697830000|2022-01-09 03:10:30|3134.37|3125.67|3134.77|3126.07|3135|3126.3|3134.37|3125.67|38
1641697840000|2022-01-09 03:10:40|3134.78|3126.08|3136.26|3127.56|3136.28|3127.58|3134.78|3126.08|33
1641697850000|2022-01-09 03:10:50|3136.17|3127.47|3136.34|3127.64|3136.36|3127.66|3135.64|3126.94|35
1641697860000|2022-01-09 03:11:00|3136.46|3127.76|3138.96|3130.26|3139.09|3130.39|3136.46|3127.76|37
1641697870000|2022-01-09 03:11:10|3138.98|3130.28|3138.83|3130.13|3139.03|3130.33|3138.64|3129.94|32
1641697880000|2022-01-09 03:11:20|3138.8|3130.1|3137.26|3128.56|3138.85|3130.15|3137.26|3128.56|38
1641697890000|2022-01-09 03:11:30|3137.31|3128.61|3135.71|3127.01|3137.52|3128.82|3135.7|3127|33
1641697900000|2022-01-09 03:11:40|3135.64|3126.94|3134.91|3126.21|3135.65|3126.95|3134.82|3126.12|34
1641697910000|2022-01-09 03:11:50|3134.87|3126.17|3133.58|3124.88|3134.87|3126.17|3132.65|3123.95|37
1641697920000|2022-01-09 03:12:00|3133.65|3124.95|3133.79|3125.09|3134.01|3125.31|3133.63|3124.93|39
1641697930000|2022-01-09 03:12:10|3133.74|3125.04|3132.9|3124.2|3133.88|3125.18|3132.72|3124.02|38
1641697940000|2022-01-09 03:12:20|3132.71|3124.01|3133.72|3125.02|3133.79|3125.09|3132.67|3123.97|34
1641697950000|2022-01-09 03:12:30|3133.73|3125.03|3134.74|3126.04|3134.74|3126.04|3133.66|3124.96|36
1641697960000|2022-01-09 03:12:40|3134.87|3126.17|3134.2|3125.5|3134.97|3126.27|3134.2|3125.5|38
1641697970000|2022-01-09 03:12:50|3134.19|3125.49|3133.96|3125.26|3134.42|3125.72|3133.83|3125.13|35
1641697980000|2022-01-09 03:13:00|3134|3125.3|3134.67|3125.97|3134.7|3126|3133.98|3125.28|33
1641697990000|2022-01-09 03:13:10|3134.66|3125.96|3134.51|3125.81|3134.72|3126.02|3134.4|3125.7|32
1641698000000|2022-01-09 03:13:20|3134.42|3125.72|3134.29|3125.59|3134.48|3125.78|3133.89|3125.19|36
1641698010000|2022-01-09 03:13:30|3134.31|3125.61|3134.46|3125.76|3134.68|3125.98|3134.31|3125.61|36
1641698020000|2022-01-09 03:13:40|3134.45|3125.75|3134.69|3125.99|3134.76|3126.06|3134.19|3125.49|30
1641698030000|2022-01-09 03:13:50|3134.7|3126|3135.75|3127.05|3135.95|3127.25|3134.7|3126|37
1641698040000|2022-01-09 03:14:00|3135.73|3127.03|3136.98|3128.28|3136.98|3128.28|3135.68|3126.98|34
1641698050000|2022-01-09 03:14:10|3137|3128.3|3137.12|3128.42|3137.62|3128.92|3136.97|3128.27|35
1641698060000|2022-01-09 03:14:20|3137.08|3128.38|3137.2|3128.5|3137.2|3128.5|3136.56|3127.86|34
1641698070000|2022-01-09 03:14:30|3137.21|3128.51|3136.98|3128.28|3137.27|3128.57|3136.85|3128.15|30
1641698080000|2022-01-09 03:14:40|3136.96|3128.26|3136.44|3127.74|3137.06|3128.36|3136.4|3127.7|28
1641698090000|2022-01-09 03:14:50|3136.45|3127.75|3135.99|3127.29|3136.59|3127.89|3135.93|3127.23|36
1641698100000|2022-01-09 03:15:00|3136.03|3127.33|3135.31|3126.61|3136.71|3128.01|3135.31|3126.61|36
1641698110000|2022-01-09 03:15:10|3135.35|3126.65|3136.35|3127.65|3136.57|3127.87|3135.26|3126.56|37
1641698120000|2022-01-09 03:15:20|3136.38|3127.68|3141.35|3132.65|3141.35|3132.65|3136.38|3127.68|36
1641698130000|2022-01-09 03:15:30|3141.54|3132.84|3143.37|3134.67|3143.37|3134.67|3141.54|3132.84|39
1641698140000|2022-01-09 03:15:40|3143.4|3134.7|3143.61|3134.91|3143.62|3134.92|3143.39|3134.69|34
1641698150000|2022-01-09 03:15:50|3143.58|3134.88|3142.81|3134.11|3143.59|3134.89|3142.7|3134|35
1641698160000|2022-01-09 03:16:00|3142.86|3134.16|3143.33|3134.63|3144|3135.3|3142.86|3134.16|38
1641698170000|2022-01-09 03:16:10|3143.35|3134.65|3142.32|3133.62|3143.42|3134.72|3142.17|3133.47|34
1641698180000|2022-01-09 03:16:20|3142.36|3133.66|3140.56|3131.86|3142.43|3133.73|3140.07|3131.37|33
1641698190000|2022-01-09 03:16:30|3140.49|3131.79|3140.47|3131.77|3140.79|3132.09|3140.46|3131.76|33
1641698200000|2022-01-09 03:16:40|3140.48|3131.78|3139.81|3131.11|3140.48|3131.78|3139.81|3131.11|33
1641698210000|2022-01-09 03:16:50|3139.53|3130.83|3139.09|3130.39|3139.53|3130.83|3139|3130.3|35
1641698220000|2022-01-09 03:17:00|3139.07|3130.37|3138.31|3129.61|3139.33|3130.63|3138.22|3129.52|37
1641698230000|2022-01-09 03:17:10|3138.29|3129.59|3137.58|3128.88|3138.29|3129.59|3137.58|3128.88|32
1641698240000|2022-01-09 03:17:20|3137.42|3128.72|3136.66|3127.96|3137.42|3128.72|3136.64|3127.94|35
1641698250000|2022-01-09 03:17:30|3136.63|3127.93|3136.53|3127.83|3136.63|3127.93|3136.46|3127.76|31
1641698260000|2022-01-09 03:17:40|3136.44|3127.74|3137.11|3128.41|3137.11|3128.41|3136.29|3127.59|27
1641698270000|2022-01-09 03:17:50|3137.1|3128.4|3135.19|3126.49|3137.1|3128.4|3135.17|3126.47|34
1641698280000|2022-01-09 03:18:00|3135.18|3126.48|3133.62|3124.92|3135.18|3126.48|3133.62|3124.92|34
1641698290000|2022-01-09 03:18:10|3133.63|3124.93|3133.62|3124.92|3133.82|3125.12|3133.44|3124.74|33
1641698300000|2022-01-09 03:18:20|3133.58|3124.88|3133.77|3125.07|3133.81|3125.11|3133.23|3124.53|30
1641698310000|2022-01-09 03:18:30|3133.78|3125.08|3134.49|3125.79|3134.57|3125.87|3133.78|3125.08|28
1641698320000|2022-01-09 03:18:40|3134.46|3125.76|3134.16|3125.46|3134.51|3125.81|3133.99|3125.29|33
1641698330000|2022-01-09 03:18:50|3134.17|3125.47|3134.34|3125.64|3134.36|3125.66|3134.17|3125.47|34
1641698340000|2022-01-09 03:19:00|3134.25|3125.55|3134.13|3125.43|3134.38|3125.68|3134.04|3125.34|36
1641698350000|2022-01-09 03:19:10|3134.14|3125.44|3133.36|3124.66|3134.15|3125.45|3133.33|3124.63|33
1641698360000|2022-01-09 03:19:20|3133.35|3124.65|3133.44|3124.74|3133.5|3124.8|3133.28|3124.58|27
1641698370000|2022-01-09 03:19:30|3133.45|3124.75|3133.61|3124.91|3133.65|3124.95|3133.39|3124.69|27
1641698380000|2022-01-09 03:19:40|3133.66|3124.96|3133.64|3124.94|3133.74|3125.04|3133.62|3124.92|33
1641698390000|2022-01-09 03:19:50|3133.66|3124.96|3133.74|3125.04|3134.09|3125.39|3133.52|3124.82|36
1641698400000|2022-01-09 03:20:00|3133.71|3125.01|3133.64|3124.94|3133.86|3125.16|3133.47|3124.77|34
1641698410000|2022-01-09 03:20:10|3133.68|3124.98|3132.78|3124.08|3133.68|3124.98|3132.67|3123.97|35
1641698420000|2022-01-09 03:20:20|3132.73|3124.03|3133.72|3125.02|3133.72|3125.02|3132.7|3124|35
1641698430000|2022-01-09 03:20:30|3133.74|3125.04|3134.2|3125.5|3134.2|3125.5|3133.64|3124.94|31
1641698440000|2022-01-09 03:20:40|3134.18|3125.48|3134.56|3125.86|3134.72|3126.02|3134.06|3125.36|36
1641698450000|2022-01-09 03:20:50|3134.59|3125.89|3134.98|3126.28|3135.1|3126.4|3134.54|3125.84|28
1641698460000|2022-01-09 03:21:00|3134.91|3126.21|3134.28|3125.58|3134.92|3126.22|3134.23|3125.53|30
1641698470000|2022-01-09 03:21:10|3134.3|3125.6|3134.83|3126.13|3134.98|3126.28|3134.29|3125.59|29
1641698480000|2022-01-09 03:21:20|3134.85|3126.15|3135.99|3127.29|3136.11|3127.41|3134.83|3126.13|33
1641698490000|2022-01-09 03:21:30|3135.9|3127.2|3137.63|3128.93|3137.69|3128.99|3135.85|3127.15|26
1641698500000|2022-01-09 03:21:40|3137.61|3128.91|3138.55|3129.85|3138.58|3129.88|3137.61|3128.91|32
1641698510000|2022-01-09 03:21:50|3138.51|3129.81|3138.78|3130.08|3139.05|3130.35|3138.17|3129.47|36
1641698520000|2022-01-09 03:22:00|3138.67|3129.97|3139.35|3130.65|3139.52|3130.82|3138.67|3129.97|31
1641698530000|2022-01-09 03:22:10|3139.3|3130.6|3139.38|3130.68|3139.45|3130.75|3139.14|3130.44|33
1641698540000|2022-01-09 03:22:20|3139.36|3130.66|3139.26|3130.56|3139.58|3130.88|3139.11|3130.41|29
1641698550000|2022-01-09 03:22:30|3139.27|3130.57|3138.79|3130.09|3139.27|3130.57|3138.58|3129.88|30
1641698560000|2022-01-09 03:22:40|3138.81|3130.11|3138.77|3130.07|3138.85|3130.15|3138.59|3129.89|34
1641698570000|2022-01-09 03:22:50|3138.71|3130.01|3138.72|3130.02|3138.83|3130.13|3138.62|3129.92|23
1641698580000|2022-01-09 03:23:00|3138.74|3130.04|3139.68|3130.98|3139.69|3130.99|3138.69|3129.99|28
1641698590000|2022-01-09 03:23:10|3139.67|3130.97|3140.94|3132.24|3141.33|3132.63|3139.64|3130.94|34
1641698600000|2022-01-09 03:23:20|3141.04|3132.34|3141.1|3132.4|3141.11|3132.41|3140.85|3132.15|26
1641698610000|2022-01-09 03:23:30|3141.07|3132.37|3141.68|3132.98|3141.97|3133.27|3141.07|3132.37|25
1641698620000|2022-01-09 03:23:40|3141.72|3133.02|3143.21|3134.51|3143.22|3134.52|3141.68|3132.98|34
1641698630000|2022-01-09 03:23:50|3143.22|3134.52|3144.04|3135.34|3144.04|3135.34|3143.11|3134.41|25
1641698640000|2022-01-09 03:24:00|3143.73|3135.03|3143.59|3134.89|3143.76|3135.06|3143.36|3134.66|30
1641698650000|2022-01-09 03:24:10|3143.71|3135.01|3142.93|3134.23|3143.75|3135.05|3142.93|3134.23|32
1641698660000|2022-01-09 03:24:20|3142.92|3134.22|3141|3132.3|3143|3134.3|3140.99|3132.29|34
1641698670000|2022-01-09 03:24:30|3140.88|3132.18|3140.16|3131.46|3140.88|3132.18|3139.38|3130.68|34
1641698680000|2022-01-09 03:24:40|3140.19|3131.49|3140.29|3131.59|3140.84|3132.14|3140.16|3131.46|35
1641698690000|2022-01-09 03:24:50|3140.28|3131.58|3139.99|3131.29|3140.46|3131.76|3139.99|3131.29|33
1641698700000|2022-01-09 03:25:00|3140.02|3131.32|3141.56|3132.86|3141.56|3132.86|3139.87|3131.17|37
1641698710000|2022-01-09 03:25:10|3141.55|3132.85|3142.02|3133.32|3142.52|3133.82|3141.1|3132.4|38
1641698720000|2022-01-09 03:25:20|3141.98|3133.28|3142.29|3133.59|3142.61|3133.91|3141.94|3133.24|29
1641698730000|2022-01-09 03:25:30|3142.26|3133.56|3142.32|3133.62|3142.34|3133.64|3142.11|3133.41|26
1641698740000|2022-01-09 03:25:40|3142.33|3133.63|3142.35|3133.65|3142.35|3133.65|3142.24|3133.54|20
1641698750000|2022-01-09 03:25:50|3142.34|3133.64|3142.09|3133.39|3142.64|3133.94|3142.09|3133.39|26
1641698760000|2022-01-09 03:26:00|3141.97|3133.27|3140.83|3132.13|3142.01|3133.31|3140.79|3132.09|37
1641698770000|2022-01-09 03:26:10|3140.81|3132.11|3142.28|3133.58|3142.28|3133.58|3140.81|3132.11|35
1641698780000|2022-01-09 03:26:20|3142.25|3133.55|3142.26|3133.56|3142.28|3133.58|3142|3133.3|25
1641698790000|2022-01-09 03:26:30|3142.25|3133.55|3142.19|3133.49|3142.34|3133.64|3142.19|3133.49|31
1641698800000|2022-01-09 03:26:40|3142.21|3133.51|3142.47|3133.77|3142.51|3133.81|3142.21|3133.51|30
1641698810000|2022-01-09 03:26:50|3142.49|3133.79|3142.33|3133.63|3142.49|3133.79|3142.08|3133.38|27
1641698820000|2022-01-09 03:27:00|3142.31|3133.61|3143.39|3134.69|3143.73|3135.03|3142.29|3133.59|32
1641698830000|2022-01-09 03:27:10|3143.38|3134.68|3144.29|3135.59|3144.71|3136.01|3143.28|3134.58|35
1641698840000|2022-01-09 03:27:20|3144.46|3135.76|3144.94|3136.24|3145.29|3136.59|3144.44|3135.74|34
1641698850000|2022-01-09 03:27:30|3145|3136.3|3145.41|3136.71|3145.73|3137.03|3144.74|3136.04|32
1641698860000|2022-01-09 03:27:40|3145.43|3136.73|3145.19|3136.49|3145.78|3137.08|3145.19|3136.49|33
1641698870000|2022-01-09 03:27:50|3145.17|3136.47|3144.85|3136.15|3145.17|3136.47|3144.74|3136.04|25
1641698880000|2022-01-09 03:28:00|3144.86|3136.16|3144.95|3136.25|3144.96|3136.26|3144.82|3136.12|28
1641698890000|2022-01-09 03:28:10|3144.83|3136.13|3148.05|3139.35|3148.08|3139.38|3144.83|3136.13|34
1641698900000|2022-01-09 03:28:20|3148.02|3139.32|3148.53|3139.83|3148.65|3139.95|3147.97|3139.27|33
1641698910000|2022-01-09 03:28:30|3148.63|3139.93|3148.41|3139.71|3148.64|3139.94|3148.03|3139.33|36
1641698920000|2022-01-09 03:28:40|3148.47|3139.77|3148.36|3139.66|3148.56|3139.86|3148.17|3139.47|32
1641698930000|2022-01-09 03:28:50|3148.37|3139.67|3149.04|3140.34|3149.33|3140.63|3148.35|3139.65|26
1641698940000|2022-01-09 03:29:00|3149|3140.3|3149.24|3140.54|3149.36|3140.66|3149|3140.3|28
1641698950000|2022-01-09 03:29:10|3149.25|3140.55|3146.73|3138.03|3149.28|3140.58|3146.73|3138.03|36
1641698960000|2022-01-09 03:29:20|3146.75|3138.05|3146.82|3138.12|3146.91|3138.21|3146.36|3137.66|31
1641698970000|2022-01-09 03:29:30|3146.84|3138.14|3147.09|3138.39|3147.27|3138.57|3146.76|3138.06|34
1641698980000|2022-01-09 03:29:40|3147.07|3138.37|3146.46|3137.76|3147.15|3138.45|3146.41|3137.71|30
1641698990000|2022-01-09 03:29:50|3146.45|3137.75|3146.41|3137.71|3146.46|3137.76|3146.34|3137.64|27
1641699000000|2022-01-09 03:30:00|3146.42|3137.72|3143.58|3134.88|3146.46|3137.76|3142.95|3134.25|36
1641699010000|2022-01-09 03:30:10|3143.57|3134.87|3143.57|3134.87|3144.14|3135.44|3142.8|3134.1|36
1641699020000|2022-01-09 03:30:20|3143.58|3134.88|3144.45|3135.75|3144.52|3135.82|3143.44|3134.74|29
1641699030000|2022-01-09 03:30:30|3144.44|3135.74|3144.18|3135.48|3145.54|3136.84|3144.17|3135.47|35
1641699040000|2022-01-09 03:30:40|3144.14|3135.44|3144.33|3135.63|3144.68|3135.98|3144.14|3135.44|36
1641699050000|2022-01-09 03:30:50|3144.26|3135.56|3143.05|3134.35|3144.3|3135.6|3142.84|3134.14|35
1641699060000|2022-01-09 03:31:00|3142.96|3134.26|3142.55|3133.85|3143|3134.3|3142.24|3133.54|35
1641699070000|2022-01-09 03:31:10|3142.54|3133.84|3142.54|3133.84|3142.63|3133.93|3142.35|3133.65|33
1641699080000|2022-01-09 03:31:20|3142.53|3133.83|3142.05|3133.35|3142.59|3133.89|3142.04|3133.34|31
1641699090000|2022-01-09 03:31:30|3142.01|3133.31|3144.01|3135.31|3144.19|3135.49|3141.79|3133.09|36
1641699100000|2022-01-09 03:31:40|3144.03|3135.33|3142.4|3133.7|3144.04|3135.34|3142.4|3133.7|35
1641699110000|2022-01-09 03:31:50|3142.41|3133.71|3141.32|3132.62|3142.43|3133.73|3141.17|3132.47|37
1641699120000|2022-01-09 03:32:00|3141.33|3132.63|3141.62|3132.92|3141.81|3133.11|3141.23|3132.53|37
1641699130000|2022-01-09 03:32:10|3141.61|3132.91|3142.12|3133.42|3142.27|3133.57|3141.59|3132.89|30
1641699140000|2022-01-09 03:32:20|3142.09|3133.39|3142.11|3133.41|3142.17|3133.47|3141.94|3133.24|24
1641699150000|2022-01-09 03:32:30|3142.18|3133.48|3142.2|3133.5|3142.2|3133.5|3141.97|3133.27|30
1641699160000|2022-01-09 03:32:40|3142.21|3133.51|3141.72|3133.02|3142.3|3133.6|3141.72|3133.02|34
1641699170000|2022-01-09 03:32:50|3141.75|3133.05|3142.64|3133.94|3142.82|3134.12|3141.75|3133.05|29
1641699180000|2022-01-09 03:33:00|3142.52|3133.82|3143.2|3134.5|3143.22|3134.52|3142.51|3133.81|35
1641699190000|2022-01-09 03:33:10|3143.24|3134.54|3142.5|3133.8|3143.24|3134.54|3142.37|3133.67|32
1641699200000|2022-01-09 03:33:20|3142.51|3133.81|3142.1|3133.4|3142.84|3134.14|3141.93|3133.23|26
1641699210000|2022-01-09 03:33:30|3142.12|3133.42|3142.27|3133.57|3142.27|3133.57|3142.11|3133.41|21
1641699220000|2022-01-09 03:33:40|3142.24|3133.54|3141.99|3133.29|3142.27|3133.57|3141.99|3133.29|36
1641699230000|2022-01-09 03:33:50|3142|3133.3|3142.49|3133.79|3142.49|3133.79|3142|3133.3|31
1641699240000|2022-01-09 03:34:00|3142.57|3133.87|3143.49|3134.79|3143.88|3135.18|3142.42|3133.72|28
1641699250000|2022-01-09 03:34:10|3143.46|3134.76|3142.58|3133.88|3143.56|3134.86|3142.53|3133.83|36
1641699260000|2022-01-09 03:34:20|3142.57|3133.87|3142.79|3134.09|3142.82|3134.12|3142.5|3133.8|30
1641699270000|2022-01-09 03:34:30|3142.8|3134.1|3142.94|3134.24|3143.16|3134.46|3142.77|3134.07|24
1641699280000|2022-01-09 03:34:40|3143.54|3134.84|3143.26|3134.56|3143.56|3134.86|3143.17|3134.47|31
1641699290000|2022-01-09 03:34:50|3143.29|3134.59|3143.73|3135.03|3143.78|3135.08|3143.05|3134.35|33
1641699300000|2022-01-09 03:35:00|3143.71|3135.01|3144.02|3135.32|3144.02|3135.32|3143.65|3134.95|31
1641699310000|2022-01-09 03:35:10|3143.91|3135.21|3143.48|3134.78|3144.17|3135.47|3143.48|3134.78|30
1641699320000|2022-01-09 03:35:20|3143.66|3134.96|3144|3135.3|3144.11|3135.41|3143.62|3134.92|34
1641699330000|2022-01-09 03:35:30|3144.03|3135.33|3144.06|3135.36|3144.41|3135.71|3143.95|3135.25|27
1641699340000|2022-01-09 03:35:40|3144.08|3135.38|3144.22|3135.52|3144.24|3135.54|3144.08|3135.38|28
1641699350000|2022-01-09 03:35:50|3144.23|3135.53|3144.64|3135.94|3145.04|3136.34|3144.15|3135.45|27
1641699360000|2022-01-09 03:36:00|3144.63|3135.93|3145.34|3136.64|3145.37|3136.67|3144.61|3135.91|25
1641699370000|2022-01-09 03:36:10|3145.31|3136.61|3145.3|3136.6|3145.32|3136.62|3144.92|3136.22|35
1641699380000|2022-01-09 03:36:20|3145.27|3136.57|3145.01|3136.31|3145.32|3136.62|3144.89|3136.19|32
1641699390000|2022-01-09 03:36:30|3145.13|3136.43|3146.44|3137.74|3146.44|3137.74|3144.94|3136.24|26
1641699400000|2022-01-09 03:36:40|3146.67|3137.97|3146.7|3138|3146.77|3138.07|3146.5|3137.8|33
1641699410000|2022-01-09 03:36:50|3146.68|3137.98|3147|3138.3|3147.08|3138.38|3146.65|3137.95|26
1641699420000|2022-01-09 03:37:00|3147.02|3138.32|3144.87|3136.17|3147.02|3138.32|3144.87|3136.17|29
1641699430000|2022-01-09 03:37:10|3144.88|3136.18|3142.8|3134.1|3144.88|3136.18|3142.8|3134.1|34
1641699440000|2022-01-09 03:37:20|3142.33|3133.63|3141.84|3133.14|3142.33|3133.63|3141.43|3132.73|34
1641699450000|2022-01-09 03:37:30|3141.82|3133.12|3141.65|3132.95|3142.05|3133.35|3141.4|3132.7|33
1641699460000|2022-01-09 03:37:40|3141.63|3132.93|3140.8|3132.1|3141.77|3133.07|3140.8|3132.1|36
1641699470000|2022-01-09 03:37:50|3140.82|3132.12|3140.01|3131.31|3141.12|3132.42|3140.01|3131.31|34
1641699480000|2022-01-09 03:38:00|3140|3131.3|3139.98|3131.28|3140.1|3131.4|3139.59|3130.89|35
1641699490000|2022-01-09 03:38:10|3139.97|3131.27|3136.46|3127.76|3140.29|3131.59|3136.18|3127.48|34
1641699500000|2022-01-09 03:38:20|3136.5|3127.8|3135.97|3127.27|3136.59|3127.89|3135.93|3127.23|29
1641699510000|2022-01-09 03:38:30|3135.98|3127.28|3135.5|3126.8|3135.99|3127.29|3135.43|3126.73|35
1641699520000|2022-01-09 03:38:40|3135.47|3126.77|3135.32|3126.62|3135.5|3126.8|3135.25|3126.55|35
1641699530000|2022-01-09 03:38:50|3135.31|3126.61|3134.25|3125.55|3135.36|3126.66|3134.25|3125.55|27
1641699540000|2022-01-09 03:39:00|3134.26|3125.56|3134.44|3125.74|3134.67|3125.97|3134.18|3125.48|33
1641699550000|2022-01-09 03:39:10|3134.49|3125.79|3134.88|3126.18|3135.08|3126.38|3134.49|3125.79|38
1641699560000|2022-01-09 03:39:20|3134.9|3126.2|3133.82|3125.12|3134.98|3126.28|3133.75|3125.05|33
1641699570000|2022-01-09 03:39:30|3133.83|3125.13|3133.27|3124.57|3134.08|3125.38|3132.88|3124.18|37
1641699580000|2022-01-09 03:39:40|3133.26|3124.56|3135.05|3126.35|3135.17|3126.47|3133.25|3124.55|38
1641699590000|2022-01-09 03:39:50|3135|3126.3|3134.75|3126.05|3135.02|3126.32|3134.66|3125.96|34
1641699600000|2022-01-09 03:40:00|3134.72|3126.02|3134.38|3125.68|3134.72|3126.02|3134.13|3125.43|36
1641699610000|2022-01-09 03:40:10|3134.36|3125.66|3132.33|3123.63|3134.36|3125.66|3132.32|3123.62|39
1641699620000|2022-01-09 03:40:20|3132.36|3123.66|3132.26|3123.56|3132.55|3123.85|3132.23|3123.53|36
1641699630000|2022-01-09 03:40:30|3132.25|3123.55|3132.08|3123.38|3132.34|3123.64|3131.75|3123.05|32
1641699640000|2022-01-09 03:40:40|3132.03|3123.33|3132.43|3123.73|3132.64|3123.94|3131.91|3123.21|32
1641699650000|2022-01-09 03:40:50|3132.34|3123.64|3132.72|3124.02|3132.9|3124.2|3131.89|3123.19|32
1641699660000|2022-01-09 03:41:00|3132.79|3124.09|3133.44|3124.74|3134.04|3125.34|3132.63|3123.93|38
1641699670000|2022-01-09 03:41:10|3133.42|3124.72|3134.36|3125.66|3134.36|3125.66|3133.42|3124.72|34
1641699680000|2022-01-09 03:41:20|3134.32|3125.62|3134.4|3125.7|3134.54|3125.84|3133.97|3125.27|34
1641699690000|2022-01-09 03:41:30|3134.73|3126.03|3133.28|3124.58|3135.03|3126.33|3133.28|3124.58|34
1641699700000|2022-01-09 03:41:40|3133.33|3124.63|3132.22|3123.52|3133.34|3124.64|3132.07|3123.37|33
1641699710000|2022-01-09 03:41:50|3132.25|3123.55|3131.8|3123.1|3132.44|3123.74|3131.8|3123.1|34
1641699720000|2022-01-09 03:42:00|3131.79|3123.09|3132.01|3123.31|3132.01|3123.31|3131.73|3123.03|36
1641699730000|2022-01-09 03:42:10|3131.97|3123.27|3132.98|3124.28|3133.06|3124.36|3131.92|3123.22|27
1641699740000|2022-01-09 03:42:20|3132.97|3124.27|3132.73|3124.03|3133.01|3124.31|3132.69|3123.99|30
1641699750000|2022-01-09 03:42:30|3132.8|3124.1|3132.78|3124.08|3132.84|3124.14|3132.73|3124.03|31
1641699760000|2022-01-09 03:42:40|3132.8|3124.1|3132.75|3124.05|3132.94|3124.24|3132.68|3123.98|31
1641699770000|2022-01-09 03:42:50|3132.73|3124.03|3132.58|3123.88|3132.74|3124.04|3132.36|3123.66|33
1641699780000|2022-01-09 03:43:00|3132.76|3124.06|3133|3124.3|3133.34|3124.64|3132.71|3124.01|26
1641699790000|2022-01-09 03:43:10|3132.98|3124.28|3132.9|3124.2|3133.21|3124.51|3132.79|3124.09|34
1641699800000|2022-01-09 03:43:20|3132.89|3124.19|3132.33|3123.63|3132.96|3124.26|3132.23|3123.53|36
1641699810000|2022-01-09 03:43:30|3132.31|3123.61|3132.27|3123.57|3132.44|3123.74|3132.21|3123.51|32
1641699820000|2022-01-09 03:43:40|3132.24|3123.54|3132.41|3123.71|3132.46|3123.76|3132.24|3123.54|31
1641699830000|2022-01-09 03:43:50|3132.66|3123.96|3132.74|3124.04|3133.31|3124.61|3132.58|3123.88|36
1641699840000|2022-01-09 03:44:00|3132.7|3124|3131.38|3122.68|3132.7|3124|3131.38|3122.68|37
1641699850000|2022-01-09 03:44:10|3131.35|3122.65|3130.24|3121.54|3131.39|3122.69|3130.22|3121.52|36
1641699860000|2022-01-09 03:44:20|3130.22|3121.52|3130.72|3122.02|3130.81|3122.11|3130.02|3121.32|35
1641699870000|2022-01-09 03:44:30|3130.69|3121.99|3131.69|3122.99|3131.79|3123.09|3130.68|3121.98|33
1641699880000|2022-01-09 03:44:40|3131.68|3122.98|3131.86|3123.16|3132.34|3123.64|3131.61|3122.91|35
1641699890000|2022-01-09 03:44:50|3131.76|3123.06|3131.65|3122.95|3131.82|3123.12|3131.39|3122.69|31
1641699900000|2022-01-09 03:45:00|3131.67|3122.97|3131.61|3122.91|3131.93|3123.23|3131.36|3122.66|35
1641699910000|2022-01-09 03:45:10|3131.55|3122.85|3132.3|3123.6|3132.3|3123.6|3131.36|3122.66|28
1641699920000|2022-01-09 03:45:20|3132.34|3123.64|3133.93|3125.23|3134.07|3125.37|3132.25|3123.55|37
1641699930000|2022-01-09 03:45:30|3133.89|3125.19|3133.2|3124.5|3133.95|3125.25|3133.2|3124.5|36
1641699940000|2022-01-09 03:45:40|3133.18|3124.48|3131.86|3123.16|3133.18|3124.48|3131.83|3123.13|28
1641699950000|2022-01-09 03:45:50|3131.85|3123.15|3131.87|3123.17|3132.01|3123.31|3131.62|3122.92|30
1641699960000|2022-01-09 03:46:00|3131.81|3123.11|3131.86|3123.16|3131.86|3123.16|3131.32|3122.62|29
1641699970000|2022-01-09 03:46:10|3131.88|3123.18|3133.08|3124.38|3133.13|3124.43|3131.74|3123.04|37
1641699980000|2022-01-09 03:46:20|3133.19|3124.49|3132.73|3124.03|3133.23|3124.53|3132.69|3123.99|30
1641699990000|2022-01-09 03:46:30|3132.74|3124.04|3133.53|3124.83|3133.66|3124.96|3132.72|3124.02|31
1641700000000|2022-01-09 03:46:40|3133.33|3124.63|3133.71|3125.01|3133.95|3125.25|3133.06|3124.36|30
1641700010000|2022-01-09 03:46:50|3133.73|3125.03|3133.89|3125.19|3133.98|3125.28|3133.67|3124.97|22
1641700020000|2022-01-09 03:47:00|3133.94|3125.24|3134.13|3125.43|3134.53|3125.83|3133.93|3125.23|33
1641700030000|2022-01-09 03:47:10|3133.83|3125.13|3134.08|3125.38|3134.59|3125.89|3133.82|3125.12|35
1641700040000|2022-01-09 03:47:20|3134.09|3125.39|3134|3125.3|3134.21|3125.51|3133.66|3124.96|31
1641700050000|2022-01-09 03:47:30|3134.02|3125.32|3133.84|3125.14|3134.02|3125.32|3133.84|3125.14|30
1641700060000|2022-01-09 03:47:40|3133.85|3125.15|3133.38|3124.68|3133.85|3125.15|3133.25|3124.55|26
1641700070000|2022-01-09 03:47:50|3133.37|3124.67|3132.03|3123.33|3133.4|3124.7|3132.03|3123.33|33
1641700080000|2022-01-09 03:48:00|3132.02|3123.32|3131.99|3123.29|3132.1|3123.4|3131.97|3123.27|32
1641700090000|2022-01-09 03:48:10|3132|3123.3|3131.44|3122.74|3132.01|3123.31|3131.41|3122.71|30
1641700100000|2022-01-09 03:48:20|3131.43|3122.73|3128.27|3119.57|3131.43|3122.73|3128.2|3119.5|34
1641700110000|2022-01-09 03:48:30|3128.6|3119.9|3129.22|3120.52|3129.22|3120.52|3128.18|3119.48|36
1641700120000|2022-01-09 03:48:40|3129.23|3120.53|3129.86|3121.16|3129.89|3121.19|3129.07|3120.37|32
1641700130000|2022-01-09 03:48:50|3129.82|3121.12|3130.75|3122.05|3131.87|3123.17|3129.71|3121.01|36
1641700140000|2022-01-09 03:49:00|3130.76|3122.06|3130.62|3121.92|3130.79|3122.09|3130.25|3121.55|35
1641700150000|2022-01-09 03:49:10|3130.65|3121.95|3130.65|3121.95|3130.7|3122|3130.55|3121.85|25
1641700160000|2022-01-09 03:49:20|3130.63|3121.93|3130.58|3121.88|3130.69|3121.99|3130.58|3121.88|30
1641700170000|2022-01-09 03:49:30|3130.53|3121.83|3130.53|3121.83|3130.53|3121.83|3130.24|3121.54|33
1641700180000|2022-01-09 03:49:40|3130.55|3121.85|3130.6|3121.9|3130.62|3121.92|3130.31|3121.61|26
1641700190000|2022-01-09 03:49:50|3130.61|3121.91|3130.84|3122.14|3131.78|3123.08|3130.61|3121.91|37
1641700200000|2022-01-09 03:50:00|3130.77|3122.07|3130.4|3121.7|3130.82|3122.12|3130.13|3121.43|33
1641700210000|2022-01-09 03:50:10|3130.37|3121.67|3130.51|3121.81|3130.55|3121.85|3130.28|3121.58|33
1641700220000|2022-01-09 03:50:20|3130.53|3121.83|3130.14|3121.44|3130.73|3122.03|3130.14|3121.44|35
1641700230000|2022-01-09 03:50:30|3130.11|3121.41|3130.28|3121.58|3130.33|3121.63|3129.99|3121.29|31
1641700240000|2022-01-09 03:50:40|3130.29|3121.59|3130.22|3121.52|3130.4|3121.7|3130.19|3121.49|33
1641700250000|2022-01-09 03:50:50|3130.06|3121.36|3129.25|3120.55|3130.06|3121.36|3129.15|3120.45|36
1641700260000|2022-01-09 03:51:00|3129.22|3120.52|3129.01|3120.31|3129.39|3120.69|3128.98|3120.28|30
1641700270000|2022-01-09 03:51:10|3129|3120.3|3129.02|3120.32|3129.09|3120.39|3128.99|3120.29|25
1641700280000|2022-01-09 03:51:20|3129.16|3120.46|3128.7|3120|3129.17|3120.47|3128.7|3120|21
1641700290000|2022-01-09 03:51:30|3128.62|3119.92|3127.84|3119.14|3128.62|3119.92|3127.65|3118.95|36
1641700300000|2022-01-09 03:51:40|3127.86|3119.16|3128.13|3119.43|3128.16|3119.46|3127.44|3118.74|32
1641700310000|2022-01-09 03:51:50|3128.23|3119.53|3127.96|3119.26|3128.33|3119.63|3127.96|3119.26|37
1641700320000|2022-01-09 03:52:00|3127.95|3119.25|3127.96|3119.26|3128.09|3119.39|3127.8|3119.1|31
1641700330000|2022-01-09 03:52:10|3128|3119.3|3127.79|3119.09|3128.55|3119.85|3127.71|3119.01|32
1641700340000|2022-01-09 03:52:20|3127.72|3119.02|3128.04|3119.34|3128.08|3119.38|3127.72|3119.02|28
1641700350000|2022-01-09 03:52:30|3128.1|3119.4|3127.67|3118.97|3128.67|3119.97|3127.48|3118.78|34
1641700360000|2022-01-09 03:52:40|3127.61|3118.91|3127.61|3118.91|3127.77|3119.07|3127.42|3118.72|27
1641700370000|2022-01-09 03:52:50|3127.45|3118.75|3127.5|3118.8|3127.57|3118.87|3127.1|3118.4|27
1641700380000|2022-01-09 03:53:00|3127.47|3118.77|3126.97|3118.27|3127.48|3118.78|3126.93|3118.23|27
1641700390000|2022-01-09 03:53:10|3127.03|3118.33|3126.48|3117.78|3127.03|3118.33|3125.96|3117.26|35
1641700400000|2022-01-09 03:53:20|3126.49|3117.79|3126.63|3117.93|3126.71|3118.01|3126.35|3117.65|28
1641700410000|2022-01-09 03:53:30|3126.62|3117.92|3126.54|3117.84|3126.66|3117.96|3126.5|3117.8|36
1641700420000|2022-01-09 03:53:40|3126.53|3117.83|3126.49|3117.79|3127.07|3118.37|3126.31|3117.61|33
1641700430000|2022-01-09 03:53:50|3126.57|3117.87|3126.85|3118.15|3126.93|3118.23|3126.53|3117.83|33
1641700440000|2022-01-09 03:54:00|3126.93|3118.23|3127.37|3118.67|3127.45|3118.75|3126.84|3118.14|28
1641700450000|2022-01-09 03:54:10|3127.44|3118.74|3128.55|3119.85|3128.55|3119.85|3127.44|3118.74|31
1641700460000|2022-01-09 03:54:20|3128.52|3119.82|3126.46|3117.76|3128.66|3119.96|3126.45|3117.75|35
1641700470000|2022-01-09 03:54:30|3126.4|3117.7|3125.75|3117.05|3126.4|3117.7|3125.47|3116.77|34
1641700480000|2022-01-09 03:54:40|3126.35|3117.65|3126.58|3117.88|3126.62|3117.92|3125.98|3117.28|36
1641700490000|2022-01-09 03:54:50|3126.59|3117.89|3126.56|3117.86|3126.64|3117.94|3126.07|3117.37|30
1641700500000|2022-01-09 03:55:00|3126.59|3117.89|3126.92|3118.22|3127.04|3118.34|3126.41|3117.71|34
1641700510000|2022-01-09 03:55:10|3126.91|3118.21|3125.92|3117.22|3126.91|3118.21|3125.88|3117.18|34
1641700520000|2022-01-09 03:55:20|3125.95|3117.25|3124.97|3116.27|3125.97|3117.27|3124.94|3116.24|34
1641700530000|2022-01-09 03:55:30|3124.98|3116.28|3125.19|3116.49|3125.27|3116.57|3124.98|3116.28|31
1641700540000|2022-01-09 03:55:40|3125.18|3116.48|3126.3|3117.6|3126.3|3117.6|3125.17|3116.47|31
1641700550000|2022-01-09 03:55:50|3126.81|3118.11|3126.4|3117.7|3127.29|3118.59|3126.1|3117.4|35
1641700560000|2022-01-09 03:56:00|3126.38|3117.68|3126.44|3117.74|3126.44|3117.74|3126.29|3117.59|29
1641700570000|2022-01-09 03:56:10|3126.37|3117.67|3125.49|3116.79|3126.43|3117.73|3125.49|3116.79|35
1641700580000|2022-01-09 03:56:20|3125.5|3116.8|3125.72|3117.02|3125.72|3117.02|3125.48|3116.78|23
1641700590000|2022-01-09 03:56:30|3125.7|3117|3124.38|3115.68|3125.76|3117.06|3124.38|3115.68|33
1641700600000|2022-01-09 03:56:40|3124.31|3115.61|3123.91|3115.21|3124.4|3115.7|3123.89|3115.19|32
1641700610000|2022-01-09 03:56:50|3123.93|3115.23|3124.22|3115.52|3124.26|3115.56|3123.85|3115.15|32
1641700620000|2022-01-09 03:57:00|3123.83|3115.13|3124.19|3115.49|3124.26|3115.56|3123.83|3115.13|33
1641700630000|2022-01-09 03:57:10|3124.13|3115.43|3124.37|3115.67|3124.37|3115.67|3123.91|3115.21|34
1641700640000|2022-01-09 03:57:20|3124.5|3115.8|3125.8|3117.1|3125.88|3117.18|3124.5|3115.8|33
1641700650000|2022-01-09 03:57:30|3125.84|3117.14|3126.08|3117.38|3126.18|3117.48|3125.66|3116.96|36
1641700660000|2022-01-09 03:57:40|3126.27|3117.57|3126.13|3117.43|3126.61|3117.91|3125.75|3117.05|36
1641700670000|2022-01-09 03:57:50|3126.14|3117.44|3126.45|3117.75|3126.67|3117.97|3126.06|3117.36|32
1641700680000|2022-01-09 03:58:00|3126.52|3117.82|3126.61|3117.91|3126.72|3118.02|3126.52|3117.82|26
1641700690000|2022-01-09 03:58:10|3126.68|3117.98|3126.7|3118|3126.72|3118.02|3126.48|3117.78|30
1641700700000|2022-01-09 03:58:20|3126.71|3118.01|3126.71|3118.01|3126.74|3118.04|3126.56|3117.86|34
1641700710000|2022-01-09 03:58:30|3126.7|3118|3125.83|3117.13|3126.83|3118.13|3125.82|3117.12|28
1641700720000|2022-01-09 03:58:40|3125.76|3117.06|3125.8|3117.1|3125.9|3117.2|3125.75|3117.05|29
1641700730000|2022-01-09 03:58:50|3125.84|3117.14|3125.98|3117.28|3125.98|3117.28|3125.79|3117.09|26
1641700740000|2022-01-09 03:59:00|3125.99|3117.29|3126.23|3117.53|3126.28|3117.58|3125.95|3117.25|32
1641700750000|2022-01-09 03:59:10|3126.22|3117.52|3126.2|3117.5|3126.24|3117.54|3126.11|3117.41|31
1641700760000|2022-01-09 03:59:20|3126.19|3117.49|3125.8|3117.1|3126.2|3117.5|3125.72|3117.02|36
1641700770000|2022-01-09 03:59:30|3125.83|3117.13|3125.72|3117.02|3125.85|3117.15|3125.72|3117.02|28
1641700780000|2022-01-09 03:59:40|3125.73|3117.03|3125.79|3117.09|3125.88|3117.18|3125.73|3117.03|27
1641700790000|2022-01-09 03:59:50|3125.76|3117.06|3125.87|3117.17|3125.97|3117.27|3125.76|3117.06|29
1641700800000|2022-01-09 04:00:00|3125.72|3117.02|3125.11|3116.41|3125.72|3117.02|3124.88|3116.18|35
1641700810000|2022-01-09 04:00:10|3125.12|3116.42|3126.06|3117.36|3126.06|3117.36|3125.11|3116.41|36
1641700820000|2022-01-09 04:00:20|3126.45|3117.75|3127.44|3118.74|3127.45|3118.75|3126.45|3117.75|34
1641700830000|2022-01-09 04:00:30|3127.4|3118.7|3127.4|3118.7|3127.61|3118.91|3127.05|3118.35|31
1641700840000|2022-01-09 04:00:40|3127.42|3118.72|3128.55|3119.85|3128.77|3120.07|3127.36|3118.66|31
1641700850000|2022-01-09 04:00:50|3128.56|3119.86|3128.85|3120.15|3128.94|3120.24|3128.45|3119.75|32
1641700860000|2022-01-09 04:01:00|3128.79|3120.09|3129.72|3121.02|3129.82|3121.12|3128.78|3120.08|35
1641700870000|2022-01-09 04:01:10|3129.78|3121.08|3132.81|3124.11|3133.37|3124.67|3129.78|3121.08|32
1641700880000|2022-01-09 04:01:20|3132.32|3123.62|3131.68|3122.98|3132.54|3123.84|3131.39|3122.69|35
1641700890000|2022-01-09 04:01:30|3131.64|3122.94|3132.01|3123.31|3132.08|3123.38|3131.62|3122.92|35
1641700900000|2022-01-09 04:01:40|3131.99|3123.29|3132.94|3124.24|3133.1|3124.4|3131.99|3123.29|34
1641700910000|2022-01-09 04:01:50|3132.71|3124.01|3132.24|3123.54|3132.86|3124.16|3132.09|3123.39|36
1641700920000|2022-01-09 04:02:00|3132.25|3123.55|3132.59|3123.89|3132.85|3124.15|3132.18|3123.48|36
1641700930000|2022-01-09 04:02:10|3132.6|3123.9|3133.32|3124.62|3133.32|3124.62|3131.96|3123.26|37
1641700940000|2022-01-09 04:02:20|3133.31|3124.61|3132.81|3124.11|3133.42|3124.72|3132.8|3124.1|37
1641700950000|2022-01-09 04:02:30|3132.84|3124.14|3131.98|3123.28|3133.06|3124.36|3131.82|3123.12|30
1641700960000|2022-01-09 04:02:40|3131.97|3123.27|3131.55|3122.85|3132.01|3123.31|3131.48|3122.78|29
1641700970000|2022-01-09 04:02:50|3131.56|3122.86|3131.48|3122.78|3131.62|3122.92|3131.38|3122.68|35
1641700980000|2022-01-09 04:03:00|3131.42|3122.72|3129.96|3121.26|3131.42|3122.72|3129.96|3121.26|29
1641700990000|2022-01-09 04:03:10|3129.89|3121.19|3128.35|3119.65|3129.89|3121.19|3128.04|3119.34|35
1641701000000|2022-01-09 04:03:20|3128.38|3119.68|3127.32|3118.62|3128.43|3119.73|3127.15|3118.45|33
1641701010000|2022-01-09 04:03:30|3127.44|3118.74|3126.48|3117.78|3127.44|3118.74|3126.03|3117.33|34
1641701020000|2022-01-09 04:03:40|3126.55|3117.85|3126.25|3117.55|3126.69|3117.99|3126.24|3117.54|34
1641701030000|2022-01-09 04:03:50|3126.23|3117.53|3126.21|3117.51|3126.28|3117.58|3125.65|3116.95|34
1641701040000|2022-01-09 04:04:00|3126.2|3117.5|3125.92|3117.22|3126.24|3117.54|3125.74|3117.04|36
1641701050000|2022-01-09 04:04:10|3125.88|3117.18|3125.86|3117.16|3125.91|3117.21|3125.48|3116.78|33
1641701060000|2022-01-09 04:04:20|3125.85|3117.15|3126.16|3117.46|3126.16|3117.46|3125.77|3117.07|26
1641701070000|2022-01-09 04:04:30|3126.11|3117.41|3125.81|3117.11|3126.11|3117.41|3125.81|3117.11|31
1641701080000|2022-01-09 04:04:40|3125.79|3117.09|3126.01|3117.31|3126.01|3117.31|3125.79|3117.09|16
1641701090000|2022-01-09 04:04:50|3126.05|3117.35|3125.72|3117.02|3126.05|3117.35|3125.71|3117.01|29
1641701100000|2022-01-09 04:05:00|3125.64|3116.94|3124.08|3115.38|3125.71|3117.01|3124.07|3115.37|31
1641701110000|2022-01-09 04:05:10|3124.12|3115.42|3124.62|3115.92|3125.42|3116.72|3124.1|3115.4|32
1641701120000|2022-01-09 04:05:20|3124.63|3115.93|3122.26|3113.56|3124.67|3115.97|3121.78|3113.08|32
1641701130000|2022-01-09 04:05:30|3122.29|3113.59|3122.87|3114.17|3122.87|3114.17|3121.94|3113.24|33
1641701140000|2022-01-09 04:05:40|3122.81|3114.11|3122.73|3114.03|3122.89|3114.19|3122.67|3113.97|33
1641701150000|2022-01-09 04:05:50|3122.72|3114.02|3123.46|3114.76|3123.53|3114.83|3122.62|3113.92|36
1641701160000|2022-01-09 04:06:00|3123.48|3114.78|3122.86|3114.16|3123.55|3114.85|3122.85|3114.15|30
1641701170000|2022-01-09 04:06:10|3122.85|3114.15|3122.09|3113.39|3122.95|3114.25|3121.94|3113.24|33
1641701180000|2022-01-09 04:06:20|3122.08|3113.38|3122.62|3113.92|3123.03|3114.33|3122.03|3113.33|34
1641701190000|2022-01-09 04:06:30|3122.65|3113.95|3122.46|3113.76|3122.65|3113.95|3122.11|3113.41|32
1641701200000|2022-01-09 04:06:40|3122.54|3113.84|3122.36|3113.66|3122.56|3113.86|3122.24|3113.54|33
1641701210000|2022-01-09 04:06:50|3122.34|3113.64|3122.18|3113.48|3122.34|3113.64|3122.08|3113.38|28
1641701220000|2022-01-09 04:07:00|3122.17|3113.47|3124.54|3115.84|3124.72|3116.02|3122.17|3113.47|33
1641701230000|2022-01-09 04:07:10|3124.6|3115.9|3124.75|3116.05|3125.01|3116.31|3124.13|3115.43|38
1641701240000|2022-01-09 04:07:20|3124.77|3116.07|3125.38|3116.68|3125.53|3116.83|3124.77|3116.07|35
1641701250000|2022-01-09 04:07:30|3125.45|3116.75|3124.72|3116.02|3125.53|3116.83|3124.64|3115.94|29
1641701260000|2022-01-09 04:07:40|3124.69|3115.99|3125.03|3116.33|3125.3|3116.6|3124.69|3115.99|35
1641701270000|2022-01-09 04:07:50|3125.02|3116.32|3124.74|3116.04|3125.02|3116.32|3124.74|3116.04|25
1641701280000|2022-01-09 04:08:00|3124.68|3115.98|3124.83|3116.13|3124.94|3116.24|3124.33|3115.63|35
1641701290000|2022-01-09 04:08:10|3124.75|3116.05|3125.7|3117|3125.81|3117.11|3124.75|3116.05|37
1641701300000|2022-01-09 04:08:20|3125.75|3117.05|3126.1|3117.4|3126.17|3117.47|3125.55|3116.85|22
1641701310000|2022-01-09 04:08:30|3126.11|3117.41|3126.28|3117.58|3126.28|3117.58|3126.02|3117.32|27
1641701320000|2022-01-09 04:08:40|3126.17|3117.47|3126.05|3117.35|3126.21|3117.51|3125.94|3117.24|30
1641701330000|2022-01-09 04:08:50|3126.06|3117.36|3125.67|3116.97|3126.17|3117.47|3125.67|3116.97|18
1641701340000|2022-01-09 04:09:00|3125.81|3117.11|3127.2|3118.5|3127.26|3118.56|3125.81|3117.11|31
1641701350000|2022-01-09 04:09:10|3127.21|3118.51|3127.88|3119.18|3128.2|3119.5|3127.21|3118.51|36
1641701360000|2022-01-09 04:09:20|3127.85|3119.15|3126.76|3118.06|3127.86|3119.16|3126.71|3118.01|25
1641701370000|2022-01-09 04:09:30|3126.75|3118.05|3126.81|3118.11|3126.9|3118.2|3126.64|3117.94|35
1641701380000|2022-01-09 04:09:40|3126.86|3118.16|3126.74|3118.04|3126.86|3118.16|3126.67|3117.97|30
1641701390000|2022-01-09 04:09:50|3126.77|3118.07|3126.75|3118.05|3126.98|3118.28|3126.7|3118|32
1641701400000|2022-01-09 04:10:00|3126.76|3118.06|3126.79|3118.09|3126.85|3118.15|3126.64|3117.94|18
1641701410000|2022-01-09 04:10:10|3126.82|3118.12|3126.67|3117.97|3126.9|3118.2|3126.67|3117.97|24
1641701420000|2022-01-09 04:10:20|3126.69|3117.99|3127.53|3118.83|3127.53|3118.83|3126.64|3117.94|25
1641701430000|2022-01-09 04:10:30|3127.63|3118.93|3128.65|3119.95|3128.65|3119.95|3127.63|3118.93|30
1641701440000|2022-01-09 04:10:40|3128.64|3119.94|3129.06|3120.36|3129.2|3120.5|3128.63|3119.93|31
1641701450000|2022-01-09 04:10:50|3129.08|3120.38|3128.95|3120.25|3129.08|3120.38|3128.48|3119.78|32
1641701460000|2022-01-09 04:11:00|3128.97|3120.27|3129|3120.3|3129.04|3120.34|3128.86|3120.16|27
1641701470000|2022-01-09 04:11:10|3129.01|3120.31|3128.95|3120.25|3129.04|3120.34|3128.9|3120.2|27
1641701480000|2022-01-09 04:11:20|3129.04|3120.34|3129.08|3120.38|3129.19|3120.49|3129.03|3120.33|23
1641701490000|2022-01-09 04:11:30|3129.06|3120.36|3129.89|3121.19|3129.9|3121.2|3129.01|3120.31|34
1641701500000|2022-01-09 04:11:40|3129.88|3121.18|3130.7|3122|3130.75|3122.05|3129.88|3121.18|35
1641701510000|2022-01-09 04:11:50|3130.73|3122.03|3131.12|3122.42|3131.28|3122.58|3130.73|3122.03|32
1641701520000|2022-01-09 04:12:00|3131.15|3122.45|3130.32|3121.62|3131.41|3122.71|3130.21|3121.51|37
1641701530000|2022-01-09 04:12:10|3130.36|3121.66|3130.34|3121.64|3130.38|3121.68|3130.28|3121.58|30
1641701540000|2022-01-09 04:12:20|3130.33|3121.63|3131.05|3122.35|3131.12|3122.42|3130.33|3121.63|31
1641701550000|2022-01-09 04:12:30|3130.92|3122.22|3130.45|3121.75|3131.06|3122.36|3130.45|3121.75|28
1641701560000|2022-01-09 04:12:40|3130.49|3121.79|3130.49|3121.79|3130.55|3121.85|3130.32|3121.62|24
1641701570000|2022-01-09 04:12:50|3130.43|3121.73|3129.72|3121.02|3130.57|3121.87|3129.72|3121.02|33
1641701580000|2022-01-09 04:13:00|3129.73|3121.03|3129.36|3120.66|3129.79|3121.09|3129.32|3120.62|29
1641701590000|2022-01-09 04:13:10|3129.37|3120.67|3129.3|3120.6|3129.43|3120.73|3129.27|3120.57|26
1641701600000|2022-01-09 04:13:20|3129.31|3120.61|3128.37|3119.67|3129.35|3120.65|3128.35|3119.65|27
1641701610000|2022-01-09 04:13:30|3128.39|3119.69|3127.46|3118.76|3128.45|3119.75|3127.46|3118.76|28
1641701620000|2022-01-09 04:13:40|3127.41|3118.71|3127.25|3118.55|3127.49|3118.79|3127.21|3118.51|33
1641701630000|2022-01-09 04:13:50|3127.21|3118.51|3127.72|3119.02|3127.78|3119.08|3127.03|3118.33|30
1641701640000|2022-01-09 04:14:00|3127.68|3118.98|3127.94|3119.24|3128.03|3119.33|3127.53|3118.83|32
1641701650000|2022-01-09 04:14:10|3127.84|3119.14|3127.69|3118.99|3127.86|3119.16|3127.69|3118.99|30
1641701660000|2022-01-09 04:14:20|3127.7|3119|3128.81|3120.11|3128.94|3120.24|3127.68|3118.98|31
1641701670000|2022-01-09 04:14:30|3128.78|3120.08|3129.81|3121.11|3129.83|3121.13|3128.69|3119.99|30
1641701680000|2022-01-09 04:14:40|3129.8|3121.1|3129.16|3120.46|3129.8|3121.1|3129.11|3120.41|31
1641701690000|2022-01-09 04:14:50|3129.17|3120.47|3128.16|3119.46|3129.17|3120.47|3127.8|3119.1|36
1641701700000|2022-01-09 04:15:00|3128.2|3119.5|3129.92|3121.22|3129.92|3121.22|3128.18|3119.48|35
1641701710000|2022-01-09 04:15:10|3129.93|3121.23|3129.86|3121.16|3130.16|3121.46|3129.72|3121.02|32
1641701720000|2022-01-09 04:15:20|3129.87|3121.17|3130.79|3122.09|3130.79|3122.09|3129.87|3121.17|29
1641701730000|2022-01-09 04:15:30|3130.76|3122.06|3130.76|3122.06|3131.99|3123.29|3130.64|3121.94|40
1641701740000|2022-01-09 04:15:40|3130.73|3122.03|3131.78|3123.08|3131.78|3123.08|3130.73|3122.03|31
1641701750000|2022-01-09 04:15:50|3131.76|3123.06|3131.69|3122.99|3131.89|3123.19|3130.84|3122.14|36
1641701760000|2022-01-09 04:16:00|3131.71|3123.01|3130.43|3121.73|3131.71|3123.01|3130.43|3121.73|34
1641701770000|2022-01-09 04:16:10|3130.4|3121.7|3130.86|3122.16|3130.86|3122.16|3130.19|3121.49|35
1641701780000|2022-01-09 04:16:20|3130.81|3122.11|3131.04|3122.34|3131.04|3122.34|3130.81|3122.11|20
1641701790000|2022-01-09 04:16:30|3131.05|3122.35|3131.7|3123|3131.7|3123|3130.98|3122.28|32
1641701800000|2022-01-09 04:16:40|3131.63|3122.93|3131.79|3123.09|3131.93|3123.23|3131.59|3122.89|30
1641701810000|2022-01-09 04:16:50|3131.75|3123.05|3132.34|3123.64|3132.36|3123.66|3131.69|3122.99|27
1641701820000|2022-01-09 04:17:00|3132.32|3123.62|3132.94|3124.24|3133.04|3124.34|3132.31|3123.61|28
1641701830000|2022-01-09 04:17:10|3132.96|3124.26|3133.08|3124.38|3133.28|3124.58|3132.77|3124.07|28
1641701840000|2022-01-09 04:17:20|3132.71|3124.01|3132.19|3123.49|3132.99|3124.29|3132.19|3123.49|38
1641701850000|2022-01-09 04:17:30|3132.1|3123.4|3131.15|3122.45|3132.1|3123.4|3131.01|3122.31|35
1641701860000|2022-01-09 04:17:40|3131.12|3122.42|3131.21|3122.51|3131.49|3122.79|3131.12|3122.42|30
1641701870000|2022-01-09 04:17:50|3131.19|3122.49|3130.41|3121.71|3131.19|3122.49|3130.41|3121.71|26
1641701880000|2022-01-09 04:18:00|3130.46|3121.76|3130.62|3121.92|3130.63|3121.93|3130.17|3121.47|32
1641701890000|2022-01-09 04:18:10|3130.63|3121.93|3130.4|3121.7|3130.63|3121.93|3130.33|3121.63|29
1641701900000|2022-01-09 04:18:20|3130.38|3121.68|3129.03|3120.33|3130.38|3121.68|3128.9|3120.2|36
1641701910000|2022-01-09 04:18:30|3129.09|3120.39|3129.44|3120.74|3129.74|3121.04|3129.09|3120.39|27
1641701920000|2022-01-09 04:18:40|3129.37|3120.67|3129.32|3120.62|3129.45|3120.75|3129.25|3120.55|27
1641701930000|2022-01-09 04:18:50|3129.31|3120.61|3129.37|3120.67|3129.76|3121.06|3129.26|3120.56|32
1641701940000|2022-01-09 04:19:00|3129.36|3120.66|3129.4|3120.7|3129.42|3120.72|3129.34|3120.64|22
1641701950000|2022-01-09 04:19:10|3129.39|3120.69|3129.35|3120.65|3129.48|3120.78|3129.33|3120.63|25
1641701960000|2022-01-09 04:19:20|3129.4|3120.7|3129.41|3120.71|3129.46|3120.76|3129.24|3120.54|22
1641701970000|2022-01-09 04:19:30|3129.42|3120.72|3130.09|3121.39|3130.34|3121.64|3129.42|3120.72|35
1641701980000|2022-01-09 04:19:40|3130.1|3121.4|3129.19|3120.49|3130.13|3121.43|3129.04|3120.34|26
1641701990000|2022-01-09 04:19:50|3129.16|3120.46|3129.15|3120.45|3129.28|3120.58|3129.01|3120.31|31
1641702000000|2022-01-09 04:20:00|3129.1|3120.4|3128.18|3119.48|3129.23|3120.53|3127.96|3119.26|35
1641702010000|2022-01-09 04:20:10|3128.2|3119.5|3128.74|3120.04|3128.74|3120.04|3127.63|3118.93|29
1641702020000|2022-01-09 04:20:20|3128.77|3120.07|3128.95|3120.25|3129.55|3120.85|3128.76|3120.06|34
1641702030000|2022-01-09 04:20:30|3128.94|3120.24|3128.79|3120.09|3128.96|3120.26|3128.72|3120.02|30
1641702040000|2022-01-09 04:20:40|3128.8|3120.1|3129.81|3121.11|3129.81|3121.11|3128.79|3120.09|30
1641702050000|2022-01-09 04:20:50|3129.85|3121.15|3130.82|3122.12|3131.09|3122.39|3129.84|3121.14|26
1641702060000|2022-01-09 04:21:00|3130.73|3122.03|3131.28|3122.58|3131.34|3122.64|3130.67|3121.97|33
1641702070000|2022-01-09 04:21:10|3131.25|3122.55|3131.85|3123.15|3131.87|3123.17|3131|3122.3|36
1641702080000|2022-01-09 04:21:20|3131.78|3123.08|3132.78|3124.08|3132.79|3124.09|3131.77|3123.07|29
1641702090000|2022-01-09 04:21:30|3132.77|3124.07|3132.83|3124.13|3132.89|3124.19|3132.77|3124.07|24
1641702100000|2022-01-09 04:21:40|3132.82|3124.12|3132.71|3124.01|3133.38|3124.68|3132.5|3123.8|32
1641702110000|2022-01-09 04:21:50|3132.7|3124|3138.84|3130.14|3139.38|3130.68|3132.59|3123.89|40
1641702120000|2022-01-09 04:22:00|3138.78|3130.08|3137.71|3129.01|3138.78|3130.08|3137.52|3128.82|30
1641702130000|2022-01-09 04:22:10|3137.94|3129.24|3138.83|3130.13|3139.04|3130.34|3137.94|3129.24|36
1641702140000|2022-01-09 04:22:20|3138.81|3130.11|3140.42|3131.72|3140.47|3131.77|3138.81|3130.11|37
1641702150000|2022-01-09 04:22:30|3140.39|3131.69|3140.29|3131.59|3140.4|3131.7|3140|3131.3|34
1641702160000|2022-01-09 04:22:40|3140.3|3131.6|3140|3131.3|3140.35|3131.65|3139.68|3130.98|31
1641702170000|2022-01-09 04:22:50|3139.95|3131.25|3140.24|3131.54|3140.28|3131.58|3139.95|3131.25|37
1641702180000|2022-01-09 04:23:00|3140.23|3131.53|3139.83|3131.13|3140.26|3131.56|3139.67|3130.97|30
1641702190000|2022-01-09 04:23:10|3139.82|3131.12|3140.04|3131.34|3140.04|3131.34|3139.81|3131.11|28
1641702200000|2022-01-09 04:23:20|3140.05|3131.35|3140.41|3131.71|3140.53|3131.83|3140.02|3131.32|29
1641702210000|2022-01-09 04:23:30|3140.38|3131.68|3140.4|3131.7|3140.49|3131.79|3139.91|3131.21|32
1641702220000|2022-01-09 04:23:40|3140.41|3131.71|3139.48|3130.78|3140.59|3131.89|3139.24|3130.54|31
1641702230000|2022-01-09 04:23:50|3139.49|3130.79|3139.21|3130.51|3139.5|3130.8|3138.94|3130.24|29
1641702240000|2022-01-09 04:24:00|3139.2|3130.5|3140.11|3131.41|3140.16|3131.46|3139.2|3130.5|36
1641702250000|2022-01-09 04:24:10|3140.12|3131.42|3141.26|3132.56|3141.58|3132.88|3140.03|3131.33|31
1641702260000|2022-01-09 04:24:20|3141.27|3132.57|3138.56|3129.86|3141.27|3132.57|3138.48|3129.78|32
1641702270000|2022-01-09 04:24:30|3138.57|3129.87|3138.13|3129.43|3138.57|3129.87|3137.89|3129.19|34
1641702280000|2022-01-09 04:24:40|3138.04|3129.34|3137.74|3129.04|3138.2|3129.5|3137.74|3129.04|27
1641702290000|2022-01-09 04:24:50|3137.79|3129.09|3137.62|3128.92|3138|3129.3|3137.59|3128.89|34
1641702300000|2022-01-09 04:25:00|3137.6|3128.9|3137.02|3128.32|3137.6|3128.9|3136.12|3127.42|38
1641702310000|2022-01-09 04:25:10|3137.03|3128.33|3137.84|3129.14|3137.97|3129.27|3136.99|3128.29|34
1641702320000|2022-01-09 04:25:20|3137.83|3129.13|3138.04|3129.34|3138.62|3129.92|3137.58|3128.88|36
1641702330000|2022-01-09 04:25:30|3138|3129.3|3137.95|3129.25|3138.14|3129.44|3137.68|3128.98|32
1641702340000|2022-01-09 04:25:40|3137.93|3129.23|3137.03|3128.33|3138.01|3129.31|3136.95|3128.25|31
1641702350000|2022-01-09 04:25:50|3137.23|3128.53|3137.54|3128.84|3137.73|3129.03|3137.23|3128.53|32
1641702360000|2022-01-09 04:26:00|3137.6|3128.9|3138.57|3129.87|3138.63|3129.93|3136.74|3128.04|34
1641702370000|2022-01-09 04:26:10|3138.58|3129.88|3139.22|3130.52|3139.39|3130.69|3138.44|3129.74|31
1641702380000|2022-01-09 04:26:20|3139.24|3130.54|3139.27|3130.57|3139.31|3130.61|3138.98|3130.28|33
1641702390000|2022-01-09 04:26:30|3139.26|3130.56|3139.85|3131.15|3139.85|3131.15|3139.26|3130.56|27
1641702400000|2022-01-09 04:26:40|3139.79|3131.09|3139.14|3130.44|3139.86|3131.16|3139.14|3130.44|33
1641702410000|2022-01-09 04:26:50|3139.13|3130.43|3139.12|3130.42|3139.19|3130.49|3139.07|3130.37|22
1641702420000|2022-01-09 04:27:00|3139.13|3130.43|3137.6|3128.9|3139.26|3130.56|3137.31|3128.61|27
1641702430000|2022-01-09 04:27:10|3137.56|3128.86|3138.9|3130.2|3139.05|3130.35|3137.55|3128.85|29
1641702440000|2022-01-09 04:27:20|3138.95|3130.25|3138.79|3130.09|3138.96|3130.26|3138.66|3129.96|29
1641702450000|2022-01-09 04:27:30|3138.84|3130.14|3138.88|3130.18|3138.91|3130.21|3138.83|3130.13|21
1641702460000|2022-01-09 04:27:40|3138.81|3130.11|3138.88|3130.18|3138.88|3130.18|3138.49|3129.79|30
1641702470000|2022-01-09 04:27:50|3138.87|3130.17|3138.21|3129.51|3138.87|3130.17|3138.11|3129.41|29
1641702480000|2022-01-09 04:28:00|3138.22|3129.52|3139.62|3130.92|3139.62|3130.92|3138.19|3129.49|32
1641702490000|2022-01-09 04:28:10|3139.64|3130.94|3139.54|3130.84|3139.7|3131|3139.43|3130.73|30
1641702500000|2022-01-09 04:28:20|3139.51|3130.81|3138.15|3129.45|3139.73|3131.03|3138.15|3129.45|30
1641702510000|2022-01-09 04:28:30|3138.05|3129.35|3136.48|3127.78|3138.05|3129.35|3136.38|3127.68|34
1641702520000|2022-01-09 04:28:40|3136.51|3127.81|3136.54|3127.84|3136.75|3128.05|3136.49|3127.79|28
1641702530000|2022-01-09 04:28:50|3136.57|3127.87|3135.14|3126.44|3136.57|3127.87|3135.12|3126.42|26
1641702540000|2022-01-09 04:29:00|3135.08|3126.38|3134.57|3125.87|3135.31|3126.61|3134.34|3125.64|40
1641702550000|2022-01-09 04:29:10|3134.58|3125.88|3133.67|3124.97|3134.58|3125.88|3133.67|3124.97|34
1641702560000|2022-01-09 04:29:20|3133.72|3125.02|3134.32|3125.62|3134.32|3125.62|3133.67|3124.97|37
1641702570000|2022-01-09 04:29:30|3134.37|3125.67|3134.33|3125.63|3134.46|3125.76|3133.97|3125.27|35
1641702580000|2022-01-09 04:29:40|3134.34|3125.64|3134.13|3125.43|3134.36|3125.66|3134.08|3125.38|33
1641702590000|2022-01-09 04:29:50|3134.05|3125.35|3134.68|3125.98|3134.72|3126.02|3133.84|3125.14|34
1641702600000|2022-01-09 04:30:00|3134.69|3125.99|3135.81|3127.11|3135.83|3127.13|3134.35|3125.65|37
1641702610000|2022-01-09 04:30:10|3135.83|3127.13|3135.81|3127.11|3136.16|3127.46|3135.67|3126.97|31
1641702620000|2022-01-09 04:30:20|3135.8|3127.1|3135.99|3127.29|3136.02|3127.32|3135.75|3127.05|28
1641702630000|2022-01-09 04:30:30|3135.98|3127.28|3136.93|3128.23|3137.31|3128.61|3135.98|3127.28|22
1641702640000|2022-01-09 04:30:40|3136.92|3128.22|3137.19|3128.49|3137.19|3128.49|3136.92|3128.22|14
1641702650000|2022-01-09 04:30:50|3137.13|3128.43|3136.57|3127.87|3137.13|3128.43|3136.32|3127.62|21
1641702660000|2022-01-09 04:31:00|3136.54|3127.84|3138.04|3129.34|3138.07|3129.37|3136.33|3127.63|30
1641702670000|2022-01-09 04:31:10|3138.21|3129.51|3138.21|3129.51|3138.25|3129.55|3138|3129.3|31
1641702680000|2022-01-09 04:31:20|3138.18|3129.48|3137.85|3129.15|3138.22|3129.52|3137.66|3128.96|28
1641702690000|2022-01-09 04:31:30|3137.86|3129.16|3137.41|3128.71|3137.86|3129.16|3137.35|3128.65|31
1641702700000|2022-01-09 04:31:40|3137.39|3128.69|3137.93|3129.23|3137.95|3129.25|3137.38|3128.68|30
1641702710000|2022-01-09 04:31:50|3137.95|3129.25|3137.3|3128.6|3137.96|3129.26|3137.3|3128.6|29
1641702720000|2022-01-09 04:32:00|3137.35|3128.65|3137.06|3128.36|3137.38|3128.68|3137.06|3128.36|28
1641702730000|2022-01-09 04:32:10|3136.88|3128.18|3136.5|3127.8|3137.07|3128.37|3136.47|3127.77|31
1641702740000|2022-01-09 04:32:20|3136.48|3127.78|3136.1|3127.4|3136.56|3127.86|3136.1|3127.4|29
1641702750000|2022-01-09 04:32:30|3135.96|3127.26|3134.21|3125.51|3135.96|3127.26|3134|3125.3|36
1641702760000|2022-01-09 04:32:40|3134.12|3125.42|3134.2|3125.5|3134.81|3126.11|3134.12|3125.42|36
1641702770000|2022-01-09 04:32:50|3134.24|3125.54|3134.72|3126.02|3134.74|3126.04|3134.23|3125.53|32
1641702780000|2022-01-09 04:33:00|3134.73|3126.03|3135.24|3126.54|3135.44|3126.74|3134.73|3126.03|33
1641702790000|2022-01-09 04:33:10|3135.21|3126.51|3135.29|3126.59|3135.35|3126.65|3135.2|3126.5|27
1641702800000|2022-01-09 04:33:20|3135.27|3126.57|3135.26|3126.56|3135.3|3126.6|3135.22|3126.52|25
1641702810000|2022-01-09 04:33:30|3135.25|3126.55|3133.55|3124.85|3135.28|3126.58|3133.33|3124.63|34
1641702820000|2022-01-09 04:33:40|3133.73|3125.03|3133.43|3124.73|3133.73|3125.03|3133.39|3124.69|33
1641702830000|2022-01-09 04:33:50|3133.5|3124.8|3133.68|3124.98|3133.68|3124.98|3133.39|3124.69|26
1641702840000|2022-01-09 04:34:00|3133.58|3124.88|3134.47|3125.77|3134.53|3125.83|3133.58|3124.88|31
1641702850000|2022-01-09 04:34:10|3134.44|3125.74|3134.99|3126.29|3135.08|3126.38|3134.12|3125.42|32
1641702860000|2022-01-09 04:34:20|3134.87|3126.17|3134.84|3126.14|3134.91|3126.21|3134.79|3126.09|22
1641702870000|2022-01-09 04:34:30|3134.9|3126.2|3135.11|3126.41|3135.27|3126.57|3134.89|3126.19|24
1641702880000|2022-01-09 04:34:40|3135.13|3126.43|3135.07|3126.37|3135.14|3126.44|3135.04|3126.34|27
1641702890000|2022-01-09 04:34:50|3135.06|3126.36|3135.34|3126.64|3135.54|3126.84|3135.01|3126.31|24
1641702900000|2022-01-09 04:35:00|3135.35|3126.65|3136.07|3127.37|3136.46|3127.76|3135.35|3126.65|30
1641702910000|2022-01-09 04:35:10|3136.09|3127.39|3136.66|3127.96|3136.66|3127.96|3135.91|3127.21|33
1641702920000|2022-01-09 04:35:20|3136.77|3128.07|3137.32|3128.62|3137.45|3128.75|3136.77|3128.07|33
1641702930000|2022-01-09 04:35:30|3137.35|3128.65|3137.85|3129.15|3138.34|3129.64|3137.32|3128.62|32
1641702940000|2022-01-09 04:35:40|3137.87|3129.17|3138.29|3129.59|3138.32|3129.62|3137.87|3129.17|28
1641702950000|2022-01-09 04:35:50|3138.31|3129.61|3138.24|3129.54|3138.34|3129.64|3138.15|3129.45|19
1641702960000|2022-01-09 04:36:00|3138.22|3129.52|3138.96|3130.26|3139|3130.3|3138.22|3129.52|32
1641702970000|2022-01-09 04:36:10|3138.93|3130.23|3138.6|3129.9|3139.01|3130.31|3138.53|3129.83|31
1641702980000|2022-01-09 04:36:20|3138.62|3129.92|3137.95|3129.25|3138.69|3129.99|3137.45|3128.75|35
1641702990000|2022-01-09 04:36:30|3137.89|3129.19|3138.32|3129.62|3139.17|3130.47|3137.89|3129.19|35
1641703000000|2022-01-09 04:36:40|3138.39|3129.69|3138.56|3129.86|3138.66|3129.96|3138.3|3129.6|27
1641703010000|2022-01-09 04:36:50|3138.59|3129.89|3138.31|3129.61|3138.59|3129.89|3138.27|3129.57|23
1641703020000|2022-01-09 04:37:00|3138.3|3129.6|3138.46|3129.76|3138.53|3129.83|3138.3|3129.6|34
1641703030000|2022-01-09 04:37:10|3138.44|3129.74|3138.57|3129.87|3138.58|3129.88|3138.44|3129.74|22
1641703040000|2022-01-09 04:37:20|3138.61|3129.91|3139.03|3130.33|3139.17|3130.47|3138.61|3129.91|30
1641703050000|2022-01-09 04:37:30|3139.04|3130.34|3139.61|3130.91|3139.61|3130.91|3139.03|3130.33|21
1641703060000|2022-01-09 04:37:40|3139.62|3130.92|3138.34|3129.64|3139.63|3130.93|3138.21|3129.51|32
1641703070000|2022-01-09 04:37:50|3138.37|3129.67|3138.35|3129.65|3138.56|3129.86|3138.24|3129.54|29
1641703080000|2022-01-09 04:38:00|3138.42|3129.72|3138.05|3129.35|3138.57|3129.87|3138.05|3129.35|38
1641703090000|2022-01-09 04:38:10|3138.04|3129.34|3138.41|3129.71|3138.55|3129.85|3138.04|3129.34|29
1641703100000|2022-01-09 04:38:20|3138.4|3129.7|3137.84|3129.14|3138.4|3129.7|3137.76|3129.06|31
1641703110000|2022-01-09 04:38:30|3137.82|3129.12|3137.88|3129.18|3137.92|3129.22|3137.21|3128.51|29
1641703120000|2022-01-09 04:38:40|3137.89|3129.19|3137.72|3129.02|3137.89|3129.19|3137.5|3128.8|30
1641703130000|2022-01-09 04:38:50|3137.74|3129.04|3137.98|3129.28|3137.99|3129.29|3137.74|3129.04|31
1641703140000|2022-01-09 04:39:00|3138.09|3129.39|3138.32|3129.62|3138.41|3129.71|3138.09|3129.39|26
1641703150000|2022-01-09 04:39:10|3138.33|3129.63|3139.26|3130.56|3139.36|3130.66|3138.23|3129.53|27
1641703160000|2022-01-09 04:39:20|3139.27|3130.57|3139.54|3130.84|3139.6|3130.9|3139.27|3130.57|21
1641703170000|2022-01-09 04:39:30|3139.59|3130.89|3139.36|3130.66|3139.59|3130.89|3139.2|3130.5|26
1641703180000|2022-01-09 04:39:40|3139.4|3130.7|3138.1|3129.4|3139.4|3130.7|3137.91|3129.21|33
1641703190000|2022-01-09 04:39:50|3138.12|3129.42|3139.03|3130.33|3139.16|3130.46|3138.12|3129.42|35
1641703200000|2022-01-09 04:40:00|3139.05|3130.35|3139.38|3130.68|3139.38|3130.68|3139.04|3130.34|32
1641703210000|2022-01-09 04:40:10|3139.39|3130.69|3139.21|3130.51|3139.39|3130.69|3139.21|3130.51|26
1641703220000|2022-01-09 04:40:20|3139.2|3130.5|3139.19|3130.49|3139.2|3130.5|3138.72|3130.02|25
1641703230000|2022-01-09 04:40:30|3139.11|3130.41|3138.84|3130.14|3139.14|3130.44|3138.48|3129.78|34
1641703240000|2022-01-09 04:40:40|3138.87|3130.17|3138.82|3130.12|3138.89|3130.19|3138.61|3129.91|32
1641703250000|2022-01-09 04:40:50|3138.81|3130.11|3139.79|3131.09|3139.79|3131.09|3138.76|3130.06|34
1641703260000|2022-01-09 04:41:00|3139.78|3131.08|3141.09|3132.39|3141.14|3132.44|3139.6|3130.9|33
1641703270000|2022-01-09 04:41:10|3141.2|3132.5|3141.04|3132.34|3141.33|3132.63|3141.04|3132.34|30
1641703280000|2022-01-09 04:41:20|3141.03|3132.33|3142.01|3133.31|3142.28|3133.58|3141.03|3132.33|30
1641703290000|2022-01-09 04:41:30|3141.95|3133.25|3142.08|3133.38|3142.16|3133.46|3141.5|3132.8|31
1641703300000|2022-01-09 04:41:40|3142.09|3133.39|3142.35|3133.65|3142.76|3134.06|3142.04|3133.34|34
1641703310000|2022-01-09 04:41:50|3142.32|3133.62|3142.1|3133.4|3142.32|3133.62|3142.1|3133.4|34
1641703320000|2022-01-09 04:42:00|3142.11|3133.41|3141.77|3133.07|3142.13|3133.43|3141.65|3132.95|29
1641703330000|2022-01-09 04:42:10|3141.79|3133.09|3140.23|3131.53|3141.84|3133.14|3140.15|3131.45|32
1641703340000|2022-01-09 04:42:20|3140.27|3131.57|3139.9|3131.2|3140.42|3131.72|3139.63|3130.93|35
1641703350000|2022-01-09 04:42:30|3139.87|3131.17|3139.33|3130.63|3139.89|3131.19|3139.33|3130.63|35
1641703360000|2022-01-09 04:42:40|3139.4|3130.7|3138.15|3129.45|3139.42|3130.72|3137.63|3128.93|37
1641703370000|2022-01-09 04:42:50|3138.16|3129.46|3137.36|3128.66|3138.24|3129.54|3137.25|3128.55|38
1641703380000|2022-01-09 04:43:00|3137.34|3128.64|3137.52|3128.82|3137.7|3129|3137.29|3128.59|35
1641703390000|2022-01-09 04:43:10|3137.53|3128.83|3137.05|3128.35|3137.66|3128.96|3137.05|3128.35|31
1641703400000|2022-01-09 04:43:20|3137.17|3128.47|3136.77|3128.07|3137.27|3128.57|3136.04|3127.34|34
1641703410000|2022-01-09 04:43:30|3136.68|3127.98|3136.96|3128.26|3137.12|3128.42|3136.61|3127.91|39
1641703420000|2022-01-09 04:43:40|3136.98|3128.28|3136.87|3128.17|3136.98|3128.28|3136.67|3127.97|33
1641703430000|2022-01-09 04:43:50|3136.89|3128.19|3136.92|3128.22|3137.01|3128.31|3136.78|3128.08|28
1641703440000|2022-01-09 04:44:00|3136.9|3128.2|3136.89|3128.19|3137.11|3128.41|3136.63|3127.93|33
1641703450000|2022-01-09 04:44:10|3136.88|3128.18|3136.97|3128.27|3136.97|3128.27|3136.75|3128.05|31
1641703460000|2022-01-09 04:44:20|3136.93|3128.23|3135.8|3127.1|3137.11|3128.41|3135.8|3127.1|29
1641703470000|2022-01-09 04:44:30|3135.7|3127|3135.64|3126.94|3135.8|3127.1|3135.61|3126.91|27
1641703480000|2022-01-09 04:44:40|3135.66|3126.96|3135.61|3126.91|3135.81|3127.11|3135.59|3126.89|30
1641703490000|2022-01-09 04:44:50|3135.64|3126.94|3135.47|3126.77|3135.7|3127|3135.37|3126.67|29
1641703500000|2022-01-09 04:45:00|3135.49|3126.79|3136.43|3127.73|3136.43|3127.73|3135.49|3126.79|26
1641703510000|2022-01-09 04:45:10|3136.42|3127.72|3139.11|3130.41|3139.13|3130.43|3136.35|3127.65|36
1641703520000|2022-01-09 04:45:20|3139.15|3130.45|3139.87|3131.17|3139.87|3131.17|3139.15|3130.45|26
1641703530000|2022-01-09 04:45:30|3139.86|3131.16|3138.28|3129.58|3139.87|3131.17|3138.26|3129.56|38
1641703540000|2022-01-09 04:45:40|3138.34|3129.64|3138.54|3129.84|3138.87|3130.17|3137.97|3129.27|35
1641703550000|2022-01-09 04:45:50|3138.5|3129.8|3137.99|3129.29|3138.77|3130.07|3137.9|3129.2|33
1641703560000|2022-01-09 04:46:00|3137.97|3129.27|3137.74|3129.04|3138.27|3129.57|3136.34|3127.64|38
1641703570000|2022-01-09 04:46:10|3137.73|3129.03|3139.05|3130.35|3139.05|3130.35|3137.5|3128.8|29
1641703580000|2022-01-09 04:46:20|3139.06|3130.36|3140.44|3131.74|3140.44|3131.74|3139.05|3130.35|34
1641703590000|2022-01-09 04:46:30|3140.41|3131.71|3140.59|3131.89|3140.64|3131.94|3140.41|3131.71|21
1641703600000|2022-01-09 04:46:40|3140.6|3131.9|3140.86|3132.16|3140.98|3132.28|3140.59|3131.89|29
1641703610000|2022-01-09 04:46:50|3140.8|3132.1|3140.58|3131.88|3140.88|3132.18|3140.53|3131.83|25
1641703620000|2022-01-09 04:47:00|3140.61|3131.91|3140.95|3132.25|3140.95|3132.25|3140.61|3131.91|27
1641703630000|2022-01-09 04:47:10|3140.96|3132.26|3140.7|3132|3140.99|3132.29|3140.66|3131.96|29
1641703640000|2022-01-09 04:47:20|3140.65|3131.95|3140.34|3131.64|3140.69|3131.99|3140.33|3131.63|21
1641703650000|2022-01-09 04:47:30|3140.35|3131.65|3140.77|3132.07|3140.77|3132.07|3140.32|3131.62|26
1641703660000|2022-01-09 04:47:40|3140.78|3132.08|3140.77|3132.07|3140.78|3132.08|3140.65|3131.95|23
1641703670000|2022-01-09 04:47:50|3140.76|3132.06|3140.72|3132.02|3140.78|3132.08|3140.72|3132.02|12
1641703680000|2022-01-09 04:48:00|3140.73|3132.03|3140.32|3131.62|3140.74|3132.04|3140.3|3131.6|23
1641703690000|2022-01-09 04:48:10|3140.42|3131.72|3140.48|3131.78|3140.55|3131.85|3140.4|3131.7|29
1641703700000|2022-01-09 04:48:20|3140.49|3131.79|3141.36|3132.66|3141.49|3132.79|3140.3|3131.6|28
1641703710000|2022-01-09 04:48:30|3141.19|3132.49|3140.55|3131.85|3141.24|3132.54|3140.52|3131.82|32
1641703720000|2022-01-09 04:48:40|3140.49|3131.79|3141.25|3132.55|3141.25|3132.55|3140.49|3131.79|30
1641703730000|2022-01-09 04:48:50|3141.39|3132.69|3141.68|3132.98|3141.68|3132.98|3141.37|3132.67|30
1641703740000|2022-01-09 04:49:00|3141.69|3132.99|3141.28|3132.58|3141.7|3133|3141.12|3132.42|35
1641703750000|2022-01-09 04:49:10|3141.22|3132.52|3140.36|3131.66|3141.29|3132.59|3140.36|3131.66|29
1641703760000|2022-01-09 04:49:20|3140.33|3131.63|3139.64|3130.94|3140.33|3131.63|3139.55|3130.85|28
1641703770000|2022-01-09 04:49:30|3139.6|3130.9|3140.84|3132.14|3140.89|3132.19|3139.55|3130.85|25
1641703780000|2022-01-09 04:49:40|3140.85|3132.15|3141.53|3132.83|3141.53|3132.83|3140.83|3132.13|24
1641703790000|2022-01-09 04:49:50|3141.66|3132.96|3142.95|3134.25|3142.95|3134.25|3141.66|3132.96|32
1641703800000|2022-01-09 04:50:00|3142.96|3134.26|3142.96|3134.26|3143|3134.3|3142.85|3134.15|20
1641703810000|2022-01-09 04:50:10|3142.94|3134.24|3143.74|3135.04|3143.89|3135.19|3142.94|3134.24|23
1641703820000|2022-01-09 04:50:20|3143.73|3135.03|3145.05|3136.35|3145.05|3136.35|3143.73|3135.03|29
1641703830000|2022-01-09 04:50:30|3145.04|3136.34|3146.17|3137.47|3146.4|3137.7|3144.74|3136.04|36
1641703840000|2022-01-09 04:50:40|3146.11|3137.41|3145.88|3137.18|3146.5|3137.8|3145.65|3136.95|33
1641703850000|2022-01-09 04:50:50|3145.85|3137.15|3145.87|3137.17|3145.93|3137.23|3145.64|3136.94|35
1641703860000|2022-01-09 04:51:00|3145.85|3137.15|3145.21|3136.51|3145.89|3137.19|3145.21|3136.51|36
1641703870000|2022-01-09 04:51:10|3145.12|3136.42|3145.2|3136.5|3145.23|3136.53|3144.95|3136.25|25
1641703880000|2022-01-09 04:51:20|3145.21|3136.51|3144.67|3135.97|3145.22|3136.52|3144.63|3135.93|33
1641703890000|2022-01-09 04:51:30|3144.77|3136.07|3145.14|3136.44|3145.23|3136.53|3144.69|3135.99|33
1641703900000|2022-01-09 04:51:40|3145.13|3136.43|3143.97|3135.27|3145.14|3136.44|3143.95|3135.25|34
1641703910000|2022-01-09 04:51:50|3143.98|3135.28|3142.74|3134.04|3143.98|3135.28|3142.62|3133.92|36
1641703920000|2022-01-09 04:52:00|3142.72|3134.02|3144.03|3135.33|3144.05|3135.35|3142.72|3134.02|33
1641703930000|2022-01-09 04:52:10|3144.02|3135.32|3145.07|3136.37|3145.12|3136.42|3143.4|3134.7|36
1641703940000|2022-01-09 04:52:20|3145.06|3136.36|3145.38|3136.68|3145.41|3136.71|3144.73|3136.03|31
1641703950000|2022-01-09 04:52:30|3145.39|3136.69|3145.97|3137.27|3146.14|3137.44|3145.13|3136.43|34
1641703960000|2022-01-09 04:52:40|3145.99|3137.29|3144.88|3136.18|3146.24|3137.54|3144.76|3136.06|30
1641703970000|2022-01-09 04:52:50|3144.87|3136.17|3144.97|3136.27|3145.05|3136.35|3144.87|3136.17|26
1641703980000|2022-01-09 04:53:00|3144.94|3136.24|3144.24|3135.54|3144.96|3136.26|3143.43|3134.73|35
1641703990000|2022-01-09 04:53:10|3144.41|3135.71|3143.85|3135.15|3144.64|3135.94|3143.85|3135.15|30
1641704000000|2022-01-09 04:53:20|3143.86|3135.16|3144.67|3135.97|3144.78|3136.08|3143.86|3135.16|30
1641704010000|2022-01-09 04:53:30|3144.61|3135.91|3142.71|3134.01|3144.63|3135.93|3142.71|3134.01|34
1641704020000|2022-01-09 04:53:40|3142.74|3134.04|3142.8|3134.1|3142.8|3134.1|3142.59|3133.89|34
1641704030000|2022-01-09 04:53:50|3142.83|3134.13|3142.73|3134.03|3142.83|3134.13|3142.71|3134.01|19
1641704040000|2022-01-09 04:54:00|3142.72|3134.02|3142.99|3134.29|3143.05|3134.35|3142.71|3134.01|28
1641704050000|2022-01-09 04:54:10|3142.97|3134.27|3143.68|3134.98|3143.68|3134.98|3142.9|3134.2|30
1641704060000|2022-01-09 04:54:20|3143.62|3134.92|3142.77|3134.07|3143.62|3134.92|3142.73|3134.03|25
1641704070000|2022-01-09 04:54:30|3142.76|3134.06|3143.05|3134.35|3143.05|3134.35|3142.68|3133.98|15
1641704080000|2022-01-09 04:54:40|3143.07|3134.37|3143.97|3135.27|3144.02|3135.32|3143.07|3134.37|36
1641704090000|2022-01-09 04:54:50|3143.95|3135.25|3144.2|3135.5|3144.44|3135.74|3143.92|3135.22|30
1641704100000|2022-01-09 04:55:00|3144.18|3135.48|3144.22|3135.52|3144.23|3135.53|3144.13|3135.43|15
1641704110000|2022-01-09 04:55:10|3144.21|3135.51|3143.06|3134.36|3144.22|3135.52|3142.89|3134.19|25
1641704120000|2022-01-09 04:55:20|3142.97|3134.27|3142.48|3133.78|3142.97|3134.27|3142.48|3133.78|29
1641704130000|2022-01-09 04:55:30|3142.52|3133.82|3142.32|3133.62|3142.52|3133.82|3142.16|3133.46|35
1641704140000|2022-01-09 04:55:40|3142.33|3133.63|3142.44|3133.74|3142.45|3133.75|3142.27|3133.57|16
1641704150000|2022-01-09 04:55:50|3142.35|3133.65|3142.81|3134.11|3142.81|3134.11|3142.27|3133.57|28
1641704160000|2022-01-09 04:56:00|3142.79|3134.09|3142.44|3133.74|3142.9|3134.2|3142.44|3133.74|36
1641704170000|2022-01-09 04:56:10|3142.45|3133.75|3141.8|3133.1|3142.49|3133.79|3141.8|3133.1|23
1641704180000|2022-01-09 04:56:20|3141.77|3133.07|3141.58|3132.88|3141.79|3133.09|3141.58|3132.88|8
1641704190000|2022-01-09 04:56:30|3141.59|3132.89|3141.91|3133.21|3142.02|3133.32|3141.59|3132.89|27
1641704200000|2022-01-09 04:56:40|3141.92|3133.22|3142.15|3133.45|3142.47|3133.77|3141.92|3133.22|25
1641704210000|2022-01-09 04:56:50|3142.19|3133.49|3142.11|3133.41|3142.19|3133.49|3141.98|3133.28|15
1641704220000|2022-01-09 04:57:00|3142.07|3133.37|3141.97|3133.27|3142.07|3133.37|3141.89|3133.19|10
1641704230000|2022-01-09 04:57:10|3142.08|3133.38|3141.92|3133.22|3142.09|3133.39|3141.91|3133.21|6
1641704240000|2022-01-09 04:57:20|3142.01|3133.31|3141.96|3133.26|3142.01|3133.31|3141.96|3133.26|3
1641704250000|2022-01-09 04:57:30|3142.11|3133.41|3142.46|3133.76|3142.48|3133.78|3142.11|3133.41|18
1641704260000|2022-01-09 04:57:40|3142.44|3133.74|3142.49|3133.79|3142.53|3133.83|3142.43|3133.73|15
1641704270000|2022-01-09 04:57:50|3142.48|3133.78|3142.95|3134.25|3142.95|3134.25|3142.33|3133.63|32
1641704280000|2022-01-09 04:58:00|3143.08|3134.38|3142.91|3134.21|3143.16|3134.46|3142.79|3134.09|27
1641704290000|2022-01-09 04:58:10|3142.88|3134.18|3142.84|3134.14|3142.94|3134.24|3142.82|3134.12|22
1641704300000|2022-01-09 04:58:20|3142.86|3134.16|3142.76|3134.06|3143.05|3134.35|3142.74|3134.04|27
1641704310000|2022-01-09 04:58:30|3142.81|3134.11|3143.22|3134.52|3143.22|3134.52|3142.79|3134.09|22
1641704320000|2022-01-09 04:58:40|3143.23|3134.53|3143.33|3134.63|3143.38|3134.68|3143.05|3134.35|28
1641704330000|2022-01-09 04:58:50|3143.3|3134.6|3143.25|3134.55|3143.3|3134.6|3143.18|3134.48|26
1641704340000|2022-01-09 04:59:00|3143.26|3134.56|3143.71|3135.01|3143.71|3135.01|3143.2|3134.5|30
1641704350000|2022-01-09 04:59:10|3143.69|3134.99|3144.96|3136.26|3145.07|3136.37|3143.6|3134.9|33
1641704360000|2022-01-09 04:59:20|3144.95|3136.25|3145.91|3137.21|3145.91|3137.21|3144.95|3136.25|27
1641704370000|2022-01-09 04:59:30|3145.95|3137.25|3146.09|3137.39|3146.11|3137.41|3145.93|3137.23|23
1641704380000|2022-01-09 04:59:40|3146.13|3137.43|3146.64|3137.94|3146.97|3138.27|3146.13|3137.43|30
1641704390000|2022-01-09 04:59:50|3146.57|3137.87|3145.84|3137.14|3146.63|3137.93|3145.79|3137.09|33
1641704400000|2022-01-09 05:00:00|3145.81|3137.11|3146.27|3137.57|3146.5|3137.8|3145.77|3137.07|30
1641704410000|2022-01-09 05:00:10|3146.34|3137.64|3146.29|3137.59|3146.34|3137.64|3146.09|3137.39|31
1641704420000|2022-01-09 05:00:20|3146.28|3137.58|3146.54|3137.84|3146.54|3137.84|3146.26|3137.56|30
1641704430000|2022-01-09 05:00:30|3146.61|3137.91|3146.63|3137.93|3146.92|3138.22|3146.38|3137.68|33
1641704440000|2022-01-09 05:00:40|3146.64|3137.94|3146.55|3137.85|3146.76|3138.06|3146.55|3137.85|28
1641704450000|2022-01-09 05:00:50|3146.58|3137.88|3145.87|3137.17|3146.59|3137.89|3145.78|3137.08|33
1641704460000|2022-01-09 05:01:00|3145.83|3137.13|3146.26|3137.56|3146.3|3137.6|3145.83|3137.13|37
1641704470000|2022-01-09 05:01:10|3146.28|3137.58|3145.34|3136.64|3146.28|3137.58|3145.32|3136.62|37
1641704480000|2022-01-09 05:01:20|3145.37|3136.67|3144.27|3135.57|3145.41|3136.71|3144.27|3135.57|29
1641704490000|2022-01-09 05:01:30|3144.14|3135.44|3143.37|3134.67|3144.14|3135.44|3143.25|3134.55|35
1641704500000|2022-01-09 05:01:40|3143.35|3134.65|3143.41|3134.71|3143.48|3134.78|3143.32|3134.62|29
1641704510000|2022-01-09 05:01:50|3143.4|3134.7|3143.32|3134.62|3143.41|3134.71|3143.32|3134.62|23
1641704520000|2022-01-09 05:02:00|3143.37|3134.67|3143.17|3134.47|3143.43|3134.73|3143.02|3134.32|35
1641704530000|2022-01-09 05:02:10|3143.18|3134.48|3142.4|3133.7|3143.21|3134.51|3142.28|3133.58|33
1641704540000|2022-01-09 05:02:20|3142.47|3133.77|3142.7|3134|3142.7|3134|3142.24|3133.54|16
1641704550000|2022-01-09 05:02:30|3142.74|3134.04|3143|3134.3|3143.19|3134.49|3142.7|3134|29
1641704560000|2022-01-09 05:02:40|3143.01|3134.31|3141.74|3133.04|3143.03|3134.33|3141.74|3133.04|34
1641704570000|2022-01-09 05:02:50|3141.7|3133|3141.17|3132.47|3141.78|3133.08|3141.07|3132.37|32
1641704580000|2022-01-09 05:03:00|3141.2|3132.5|3141.82|3133.12|3142.05|3133.35|3141.12|3132.42|33
1641704590000|2022-01-09 05:03:10|3141.77|3133.07|3141.47|3132.77|3141.77|3133.07|3141.41|3132.71|34
1641704600000|2022-01-09 05:03:20|3141.44|3132.74|3141.6|3132.9|3141.87|3133.17|3141.44|3132.74|34
1641704610000|2022-01-09 05:03:30|3141.61|3132.91|3142.35|3133.65|3142.35|3133.65|3141.55|3132.85|33
1641704620000|2022-01-09 05:03:40|3142.32|3133.62|3142.24|3133.54|3142.43|3133.73|3142.24|3133.54|31
1641704630000|2022-01-09 05:03:50|3142.23|3133.53|3141.76|3133.06|3142.27|3133.57|3141.24|3132.54|36
1641704640000|2022-01-09 05:04:00|3141.78|3133.08|3142.1|3133.4|3142.17|3133.47|3141.7|3133|30
1641704650000|2022-01-09 05:04:10|3141.98|3133.28|3143.49|3134.79|3143.52|3134.82|3141.98|3133.28|33
1641704660000|2022-01-09 05:04:20|3143.39|3134.69|3143.54|3134.84|3143.56|3134.86|3143.24|3134.54|28
1641704670000|2022-01-09 05:04:30|3143.53|3134.83|3143.06|3134.36|3143.53|3134.83|3143|3134.3|25
1641704680000|2022-01-09 05:04:40|3143.12|3134.42|3142.88|3134.18|3143.12|3134.42|3142.73|3134.03|26
1641704690000|2022-01-09 05:04:50|3142.91|3134.21|3143.03|3134.33|3143.05|3134.35|3142.91|3134.21|30
1641704700000|2022-01-09 05:05:00|3143.09|3134.39|3143.67|3134.97|3143.68|3134.98|3143.03|3134.33|30
1641704710000|2022-01-09 05:05:10|3143.64|3134.94|3143.71|3135.01|3143.72|3135.02|3143.59|3134.89|29
1641704720000|2022-01-09 05:05:20|3143.8|3135.1|3145|3136.3|3145|3136.3|3143.74|3135.04|33
1641704730000|2022-01-09 05:05:30|3145.05|3136.35|3144.68|3135.98|3145.05|3136.35|3144.63|3135.93|34
1641704740000|2022-01-09 05:05:40|3144.71|3136.01|3144.82|3136.12|3145.06|3136.36|3144.71|3136.01|31
1641704750000|2022-01-09 05:05:50|3144.85|3136.15|3144.4|3135.7|3144.9|3136.2|3144.32|3135.62|34
1641704760000|2022-01-09 05:06:00|3144.43|3135.73|3143.01|3134.31|3144.47|3135.77|3143.01|3134.31|37
1641704770000|2022-01-09 05:06:10|3142.98|3134.28|3142.44|3133.74|3142.98|3134.28|3142.32|3133.62|24
1641704780000|2022-01-09 05:06:20|3142.45|3133.75|3142.75|3134.05|3142.86|3134.16|3142.29|3133.59|35
1641704790000|2022-01-09 05:06:30|3142.77|3134.07|3141.78|3133.08|3142.77|3134.07|3141.68|3132.98|33
1641704800000|2022-01-09 05:06:40|3141.79|3133.09|3141.8|3133.1|3142.13|3133.43|3141.79|3133.09|33
1641704810000|2022-01-09 05:06:50|3141.86|3133.16|3141.8|3133.1|3141.9|3133.2|3141.34|3132.64|31
1641704820000|2022-01-09 05:07:00|3141.81|3133.11|3143.42|3134.72|3143.43|3134.73|3141.64|3132.94|30
1641704830000|2022-01-09 05:07:10|3143.38|3134.68|3143.55|3134.85|3143.69|3134.99|3143.35|3134.65|29
1641704840000|2022-01-09 05:07:20|3143.49|3134.79|3143.32|3134.62|3143.68|3134.98|3143.27|3134.57|30
1641704850000|2022-01-09 05:07:30|3143.34|3134.64|3142.18|3133.48|3143.39|3134.69|3142.12|3133.42|34
1641704860000|2022-01-09 05:07:40|3142.11|3133.41|3141.34|3132.64|3142.26|3133.56|3141.27|3132.57|23
1641704870000|2022-01-09 05:07:50|3141.33|3132.63|3141.56|3132.86|3141.69|3132.99|3141.3|3132.6|35
1641704880000|2022-01-09 05:08:00|3141.55|3132.85|3140.67|3131.97|3141.55|3132.85|3140.62|3131.92|35
1641704890000|2022-01-09 05:08:10|3140.58|3131.88|3140.43|3131.73|3140.7|3132|3140.42|3131.72|29
1641704900000|2022-01-09 05:08:20|3140.44|3131.74|3140.27|3131.57|3140.46|3131.76|3140.23|3131.53|30
1641704910000|2022-01-09 05:08:30|3140.25|3131.55|3141|3132.3|3141|3132.3|3140.15|3131.45|32
1641704920000|2022-01-09 05:08:40|3141.36|3132.66|3141.65|3132.95|3141.65|3132.95|3141.21|3132.51|35
1641704930000|2022-01-09 05:08:50|3141.58|3132.88|3141.6|3132.9|3141.64|3132.94|3141.57|3132.87|29
1641704940000|2022-01-09 05:09:00|3141.58|3132.88|3141.64|3132.94|3141.7|3133|3141.58|3132.88|22
1641704950000|2022-01-09 05:09:10|3141.51|3132.81|3143.63|3134.93|3143.63|3134.93|3141.51|3132.81|26
1641704960000|2022-01-09 05:09:20|3143.56|3134.86|3143.66|3134.96|3144.65|3135.95|3143.55|3134.85|28
1641704970000|2022-01-09 05:09:30|3143.62|3134.92|3144.23|3135.53|3144.75|3136.05|3143.62|3134.92|33
1641704980000|2022-01-09 05:09:40|3144.24|3135.54|3145.72|3137.02|3145.72|3137.02|3144.24|3135.54|34
1641704990000|2022-01-09 05:09:50|3145.91|3137.21|3146.25|3137.55|3146.46|3137.76|3145.91|3137.21|32
1641705000000|2022-01-09 05:10:00|3146.28|3137.58|3146.7|3138|3146.7|3138|3145.9|3137.2|33
1641705010000|2022-01-09 05:10:10|3146.71|3138.01|3146.48|3137.78|3146.72|3138.02|3146.41|3137.71|27
1641705020000|2022-01-09 05:10:20|3146.47|3137.77|3146.91|3138.21|3146.93|3138.23|3146.47|3137.77|21
1641705030000|2022-01-09 05:10:30|3146.93|3138.23|3146.83|3138.13|3146.93|3138.23|3146.8|3138.1|21
1641705040000|2022-01-09 05:10:40|3146.82|3138.12|3148.07|3139.37|3148.08|3139.38|3146.63|3137.93|24
1641705050000|2022-01-09 05:10:50|3148.15|3139.45|3148.56|3139.86|3148.56|3139.86|3148.04|3139.34|27
1641705060000|2022-01-09 05:11:00|3148.57|3139.87|3149.41|3140.71|3149.41|3140.71|3148.51|3139.81|30
1641705070000|2022-01-09 05:11:10|3149.7|3141|3149.76|3141.06|3150.41|3141.71|3149.59|3140.89|35
1641705080000|2022-01-09 05:11:20|3149.62|3140.92|3148.42|3139.72|3149.64|3140.94|3148.22|3139.52|38
1641705090000|2022-01-09 05:11:30|3148.41|3139.71|3150.03|3141.33|3150.13|3141.43|3148.29|3139.59|32
1641705100000|2022-01-09 05:11:40|3150|3141.3|3149.99|3141.29|3150.21|3141.51|3149.84|3141.14|33
1641705110000|2022-01-09 05:11:50|3149.97|3141.27|3148.93|3140.23|3150|3141.3|3148.82|3140.12|31
1641705120000|2022-01-09 05:12:00|3148.88|3140.18|3148.94|3140.24|3148.98|3140.28|3148.86|3140.16|23
1641705130000|2022-01-09 05:12:10|3148.96|3140.26|3148.9|3140.2|3148.98|3140.28|3148.82|3140.12|26
1641705140000|2022-01-09 05:12:20|3149.06|3140.36|3149.23|3140.53|3149.23|3140.53|3149|3140.3|26
1641705150000|2022-01-09 05:12:30|3149.21|3140.51|3148.19|3139.49|3149.26|3140.56|3148.19|3139.49|31
1641705160000|2022-01-09 05:12:40|3148.18|3139.48|3148.36|3139.66|3148.4|3139.7|3148.04|3139.34|28
1641705170000|2022-01-09 05:12:50|3148.37|3139.67|3148.59|3139.89|3148.66|3139.96|3148.3|3139.6|19
1641705180000|2022-01-09 05:13:00|3148.62|3139.92|3149.46|3140.76|3149.46|3140.76|3148.59|3139.89|27
1641705190000|2022-01-09 05:13:10|3149.33|3140.63|3149.23|3140.53|3149.39|3140.69|3149.11|3140.41|30
1641705200000|2022-01-09 05:13:20|3149.27|3140.57|3149.12|3140.42|3149.29|3140.59|3149.11|3140.41|21
1641705210000|2022-01-09 05:13:30|3149.17|3140.47|3150.15|3141.45|3150.87|3142.17|3149.15|3140.45|29
1641705220000|2022-01-09 05:13:40|3150.52|3141.82|3150.11|3141.41|3150.52|3141.82|3150.06|3141.36|26
1641705230000|2022-01-09 05:13:50|3150.13|3141.43|3149.3|3140.6|3150.14|3141.44|3148.71|3140.01|32
1641705240000|2022-01-09 05:14:00|3149.21|3140.51|3149.29|3140.59|3149.8|3141.1|3149.14|3140.44|35
1641705250000|2022-01-09 05:14:10|3149.25|3140.55|3148.1|3139.4|3149.31|3140.61|3148.04|3139.34|31
1641705260000|2022-01-09 05:14:20|3147.94|3139.24|3146.16|3137.46|3147.94|3139.24|3146.14|3137.44|34
1641705270000|2022-01-09 05:14:30|3146.11|3137.41|3144.3|3135.6|3146.22|3137.52|3143.82|3135.12|31
1641705280000|2022-01-09 05:14:40|3144.25|3135.55|3145.52|3136.82|3145.52|3136.82|3144.19|3135.49|37
1641705290000|2022-01-09 05:14:50|3145.54|3136.84|3145.85|3137.15|3146.06|3137.36|3145.54|3136.84|30
1641705300000|2022-01-09 05:15:00|3145.89|3137.19|3144.33|3135.63|3145.94|3137.24|3144.2|3135.5|34
1641705310000|2022-01-09 05:15:10|3144.4|3135.7|3143.97|3135.27|3145.62|3136.92|3143.73|3135.03|34
1641705320000|2022-01-09 05:15:20|3143.88|3135.18|3144.43|3135.73|3144.5|3135.8|3143.88|3135.18|31
1641705330000|2022-01-09 05:15:30|3144.99|3136.29|3144.92|3136.22|3145.18|3136.48|3144.79|3136.09|33
1641705340000|2022-01-09 05:15:40|3144.94|3136.24|3144.94|3136.24|3145.77|3137.07|3144.94|3136.24|31
1641705350000|2022-01-09 05:15:50|3144.98|3136.28|3145.38|3136.68|3145.73|3137.03|3144.78|3136.08|30
1641705360000|2022-01-09 05:16:00|3145.23|3136.53|3145.36|3136.66|3145.37|3136.67|3145.21|3136.51|28
1641705370000|2022-01-09 05:16:10|3145.35|3136.65|3143.66|3134.96|3145.35|3136.65|3143.56|3134.86|34
1641705380000|2022-01-09 05:16:20|3143.67|3134.97|3143.64|3134.94|3143.72|3135.02|3142.94|3134.24|33
1641705390000|2022-01-09 05:16:30|3143.6|3134.9|3143.24|3134.54|3143.62|3134.92|3142.81|3134.11|35
1641705400000|2022-01-09 05:16:40|3143.19|3134.49|3143.28|3134.58|3143.36|3134.66|3143.06|3134.36|33
1641705410000|2022-01-09 05:16:50|3143.26|3134.56|3143.3|3134.6|3143.35|3134.65|3143.08|3134.38|33
1641705420000|2022-01-09 05:17:00|3143.33|3134.63|3142.79|3134.09|3143.48|3134.78|3142.71|3134.01|27
1641705430000|2022-01-09 05:17:10|3142.78|3134.08|3142.59|3133.89|3142.78|3134.08|3142.48|3133.78|25
1641705440000|2022-01-09 05:17:20|3142.46|3133.76|3141.5|3132.8|3142.46|3133.76|3140.73|3132.03|36
1641705450000|2022-01-09 05:17:30|3141.62|3132.92|3141.19|3132.49|3141.69|3132.99|3141.18|3132.48|32
1641705460000|2022-01-09 05:17:40|3141.2|3132.5|3140.72|3132.02|3141.2|3132.5|3140.72|3132.02|30
1641705470000|2022-01-09 05:17:50|3140.73|3132.03|3140.13|3131.43|3140.76|3132.06|3140.1|3131.4|31
1641705480000|2022-01-09 05:18:00|3140.18|3131.48|3140.68|3131.98|3140.89|3132.19|3140.07|3131.37|30
1641705490000|2022-01-09 05:18:10|3140.67|3131.97|3140.82|3132.12|3140.82|3132.12|3140.64|3131.94|13
1641705500000|2022-01-09 05:18:20|3140.79|3132.09|3140.36|3131.66|3140.79|3132.09|3140.21|3131.51|32
1641705510000|2022-01-09 05:18:30|3140.29|3131.59|3140.38|3131.68|3140.38|3131.68|3140.14|3131.44|27
1641705520000|2022-01-09 05:18:40|3140.39|3131.69|3139.85|3131.15|3140.39|3131.69|3139.73|3131.03|30
1641705530000|2022-01-09 05:18:50|3139.87|3131.17|3139.49|3130.79|3139.9|3131.2|3139.46|3130.76|29
1641705540000|2022-01-09 05:19:00|3139.52|3130.82|3139.39|3130.69|3139.58|3130.88|3139.33|3130.63|25
1641705550000|2022-01-09 05:19:10|3139.33|3130.63|3139.28|3130.58|3139.36|3130.66|3139.22|3130.52|29
1641705560000|2022-01-09 05:19:20|3139.29|3130.59|3139.37|3130.67|3139.37|3130.67|3139.19|3130.49|27
1641705570000|2022-01-09 05:19:30|3139.39|3130.69|3139.41|3130.71|3139.45|3130.75|3139.36|3130.66|25
1641705580000|2022-01-09 05:19:40|3139.42|3130.72|3140.18|3131.48|3140.18|3131.48|3139.41|3130.71|32
1641705590000|2022-01-09 05:19:50|3140.24|3131.54|3136.12|3127.42|3140.32|3131.62|3136.12|3127.42|24
1641705600000|2022-01-09 05:20:00|3135.49|3126.79|3133.84|3125.14|3135.49|3126.79|3133.81|3125.11|38
1641705610000|2022-01-09 05:20:10|3133.83|3125.13|3134.7|3126|3134.98|3126.28|3133.04|3124.34|36
1641705620000|2022-01-09 05:20:20|3134.16|3125.46|3134.19|3125.49|3134.49|3125.79|3133.33|3124.63|36
1641705630000|2022-01-09 05:20:30|3134.14|3125.44|3133.61|3124.91|3134.18|3125.48|3133.39|3124.69|35
1641705640000|2022-01-09 05:20:40|3133.6|3124.9|3132.89|3124.19|3133.79|3125.09|3132.89|3124.19|35
1641705650000|2022-01-09 05:20:50|3132.67|3123.97|3132.01|3123.31|3132.73|3124.03|3131.69|3122.99|32
1641705660000|2022-01-09 05:21:00|3132.03|3123.33|3134.43|3125.73|3134.46|3125.76|3132.03|3123.33|40
1641705670000|2022-01-09 05:21:10|3134.44|3125.74|3135.05|3126.35|3135.05|3126.35|3134.18|3125.48|36
1641705680000|2022-01-09 05:21:20|3135.06|3126.36|3134.65|3125.95|3135.56|3126.86|3134.65|3125.95|33
1641705690000|2022-01-09 05:21:30|3134.71|3126.01|3133.51|3124.81|3134.99|3126.29|3133.47|3124.77|33
1641705700000|2022-01-09 05:21:40|3133.5|3124.8|3134.25|3125.55|3134.35|3125.65|3133.47|3124.77|22
1641705710000|2022-01-09 05:21:50|3134.24|3125.54|3133.92|3125.22|3134.26|3125.56|3133.84|3125.14|24
1641705720000|2022-01-09 05:22:00|3133.88|3125.18|3134.9|3126.2|3134.92|3126.22|3133.88|3125.18|36
1641705730000|2022-01-09 05:22:10|3134.98|3126.28|3135.53|3126.83|3135.6|3126.9|3134.93|3126.23|25
1641705740000|2022-01-09 05:22:20|3135.59|3126.89|3135.05|3126.35|3135.81|3127.11|3135.05|3126.35|22
1641705750000|2022-01-09 05:22:30|3135.04|3126.34|3134.78|3126.08|3135.11|3126.41|3134.68|3125.98|28
1641705760000|2022-01-09 05:22:40|3134.8|3126.1|3134.8|3126.1|3134.95|3126.25|3134.72|3126.02|21
1641705770000|2022-01-09 05:22:50|3134.79|3126.09|3135.15|3126.45|3135.27|3126.57|3134.16|3125.46|31
1641705780000|2022-01-09 05:23:00|3135.14|3126.44|3136.53|3127.83|3136.54|3127.84|3135.14|3126.44|34
1641705790000|2022-01-09 05:23:10|3136.48|3127.78|3136.94|3128.24|3137.01|3128.31|3136.48|3127.78|31
1641705800000|2022-01-09 05:23:20|3137|3128.3|3136.79|3128.09|3137.04|3128.34|3136.78|3128.08|27
1641705810000|2022-01-09 05:23:30|3136.81|3128.11|3136.82|3128.12|3136.91|3128.21|3136.6|3127.9|26
1641705820000|2022-01-09 05:23:40|3136.72|3128.02|3136|3127.3|3136.99|3128.29|3136|3127.3|28
1641705830000|2022-01-09 05:23:50|3135.9|3127.2|3136.61|3127.91|3136.63|3127.93|3135.31|3126.61|30
1641705840000|2022-01-09 05:24:00|3136.62|3127.92|3137.5|3128.8|3137.5|3128.8|3136.15|3127.45|30
1641705850000|2022-01-09 05:24:10|3137.55|3128.85|3137.53|3128.83|3137.74|3129.04|3137.49|3128.79|25
1641705860000|2022-01-09 05:24:20|3137.5|3128.8|3136.51|3127.81|3137.55|3128.85|3136.51|3127.81|29
1641705870000|2022-01-09 05:24:30|3136.5|3127.8|3136.66|3127.96|3136.79|3128.09|3136.49|3127.79|25
1641705880000|2022-01-09 05:24:40|3136.7|3128|3136.52|3127.82|3136.7|3128|3136.51|3127.81|24
1641705890000|2022-01-09 05:24:50|3136.53|3127.83|3136.24|3127.54|3136.56|3127.86|3136.2|3127.5|17
1641705900000|2022-01-09 05:25:00|3136.23|3127.53|3136.62|3127.92|3136.64|3127.94|3135.96|3127.26|24
1641705910000|2022-01-09 05:25:10|3136.61|3127.91|3136.46|3127.76|3137.46|3128.76|3136.46|3127.76|29
1641705920000|2022-01-09 05:25:20|3136.42|3127.72|3134.4|3125.7|3136.42|3127.72|3134.37|3125.67|36
1641705930000|2022-01-09 05:25:30|3134.48|3125.78|3134.24|3125.54|3135.11|3126.41|3133.65|3124.95|30
1641705940000|2022-01-09 05:25:40|3134.22|3125.52|3133.78|3125.08|3134.84|3126.14|3133.77|3125.07|35
1641705950000|2022-01-09 05:25:50|3133.76|3125.06|3134.78|3126.08|3134.78|3126.08|3133.66|3124.96|35
1641705960000|2022-01-09 05:26:00|3134.86|3126.16|3135.15|3126.45|3135.19|3126.49|3134.52|3125.82|32
1641705970000|2022-01-09 05:26:10|3135.14|3126.44|3134.91|3126.21|3135.18|3126.48|3134.82|3126.12|34
1641705980000|2022-01-09 05:26:20|3134.92|3126.22|3134.5|3125.8|3135.16|3126.46|3134.5|3125.8|29
1641705990000|2022-01-09 05:26:30|3134.48|3125.78|3134.18|3125.48|3134.54|3125.84|3134.18|3125.48|32
1641706000000|2022-01-09 05:26:40|3134.19|3125.49|3135.06|3126.36|3135.06|3126.36|3134.17|3125.47|30
1641706010000|2022-01-09 05:26:50|3135.07|3126.37|3136.08|3127.38|3136.08|3127.38|3135.01|3126.31|33
1641706020000|2022-01-09 05:27:00|3135.97|3127.27|3136.42|3127.72|3136.75|3128.05|3135.92|3127.22|34
1641706030000|2022-01-09 05:27:10|3136.41|3127.71|3136.57|3127.87|3136.64|3127.94|3136.35|3127.65|29
1641706040000|2022-01-09 05:27:20|3136.48|3127.78|3137.45|3128.75|3138.02|3129.32|3136.48|3127.78|38
1641706050000|2022-01-09 05:27:30|3137.46|3128.76|3137.15|3128.45|3137.54|3128.84|3137.07|3128.37|28
1641706060000|2022-01-09 05:27:40|3137.22|3128.52|3137.06|3128.36|3137.22|3128.52|3137.01|3128.31|26
1641706070000|2022-01-09 05:27:50|3137.07|3128.37|3137.01|3128.31|3137.11|3128.41|3136.96|3128.26|19
1641706080000|2022-01-09 05:28:00|3137.02|3128.32|3138.26|3129.56|3138.26|3129.56|3137.02|3128.32|28
1641706090000|2022-01-09 05:28:10|3138.3|3129.6|3140.09|3131.39|3140.09|3131.39|3138.26|3129.56|38
1641706100000|2022-01-09 05:28:20|3140.1|3131.4|3140.19|3131.49|3140.19|3131.49|3139.74|3131.04|34
1641706110000|2022-01-09 05:28:30|3140.2|3131.5|3140.08|3131.38|3140.28|3131.58|3139.98|3131.28|24
1641706120000|2022-01-09 05:28:40|3139.94|3131.24|3138.14|3129.44|3139.94|3131.24|3137.89|3129.19|37
1641706130000|2022-01-09 05:28:50|3138.15|3129.45|3138.12|3129.42|3138.15|3129.45|3137.37|3128.67|39
1641706140000|2022-01-09 05:29:00|3138.1|3129.4|3138.34|3129.64|3138.6|3129.9|3137.78|3129.08|32
1641706150000|2022-01-09 05:29:10|3138.36|3129.66|3139.04|3130.34|3139.04|3130.34|3138.12|3129.42|35
1641706160000|2022-01-09 05:29:20|3138.95|3130.25|3137.67|3128.97|3139|3130.3|3137.65|3128.95|32
1641706170000|2022-01-09 05:29:30|3137.66|3128.96|3137.51|3128.81|3137.66|3128.96|3137.46|3128.76|22
1641706180000|2022-01-09 05:29:40|3137.47|3128.77|3137.53|3128.83|3138.03|3129.33|3137.47|3128.77|29
1641706190000|2022-01-09 05:29:50|3137.59|3128.89|3137.82|3129.12|3137.82|3129.12|3137.58|3128.88|29
1641706200000|2022-01-09 05:30:00|3137.83|3129.13|3136.96|3128.26|3138.8|3130.1|3136.96|3128.26|35
1641706210000|2022-01-09 05:30:10|3136.76|3128.06|3137.04|3128.34|3137.26|3128.56|3136.06|3127.36|35
1641706220000|2022-01-09 05:30:20|3137.05|3128.35|3135.41|3126.71|3137.12|3128.42|3135.39|3126.69|32
1641706230000|2022-01-09 05:30:30|3135.39|3126.69|3136.1|3127.4|3136.1|3127.4|3135.19|3126.49|35
1641706240000|2022-01-09 05:30:40|3136.07|3127.37|3135.69|3126.99|3136.09|3127.39|3135.63|3126.93|32
1641706250000|2022-01-09 05:30:50|3135.68|3126.98|3135.58|3126.88|3135.88|3127.18|3135.58|3126.88|30
1641706260000|2022-01-09 05:31:00|3135.62|3126.92|3135.59|3126.89|3135.68|3126.98|3135.47|3126.77|31
1641706270000|2022-01-09 05:31:10|3135.65|3126.95|3135.76|3127.06|3136.52|3127.82|3135.6|3126.9|36
1641706280000|2022-01-09 05:31:20|3135.78|3127.08|3134.45|3125.75|3135.79|3127.09|3134.33|3125.63|31
1641706290000|2022-01-09 05:31:30|3134.42|3125.72|3134.45|3125.75|3134.59|3125.89|3134.35|3125.65|32
1641706300000|2022-01-09 05:31:40|3134.46|3125.76|3134.5|3125.8|3134.67|3125.97|3134.42|3125.72|25
1641706310000|2022-01-09 05:31:50|3134.53|3125.83|3134.16|3125.46|3134.67|3125.97|3134.08|3125.38|27
1641706320000|2022-01-09 05:32:00|3134.19|3125.49|3134.44|3125.74|3134.44|3125.74|3134.16|3125.46|21
1641706330000|2022-01-09 05:32:10|3134.48|3125.78|3134.3|3125.6|3134.49|3125.79|3134.24|3125.54|22
1641706340000|2022-01-09 05:32:20|3134.29|3125.59|3134.05|3125.35|3134.5|3125.8|3134|3125.3|27
1641706350000|2022-01-09 05:32:30|3134.01|3125.31|3135.09|3126.39|3135.09|3126.39|3134.01|3125.31|27
1641706360000|2022-01-09 05:32:40|3134.98|3126.28|3134.81|3126.11|3135.11|3126.41|3134.8|3126.1|27
1641706370000|2022-01-09 05:32:50|3134.82|3126.12|3133.76|3125.06|3134.82|3126.12|3133.66|3124.96|27
1641706380000|2022-01-09 05:33:00|3133.73|3125.03|3134.18|3125.48|3134.39|3125.69|3133.68|3124.98|34
1641706390000|2022-01-09 05:33:10|3134.22|3125.52|3134.26|3125.56|3134.34|3125.64|3134.14|3125.44|20
1641706400000|2022-01-09 05:33:20|3134.28|3125.58|3134.16|3125.46|3134.33|3125.63|3134.12|3125.42|24
1641706410000|2022-01-09 05:33:30|3134.17|3125.47|3134.31|3125.61|3134.38|3125.68|3134.17|3125.47|19
1641706420000|2022-01-09 05:33:40|3134.32|3125.62|3134.46|3125.76|3135.02|3126.32|3134.31|3125.61|34
1641706430000|2022-01-09 05:33:50|3134.4|3125.7|3133.74|3125.04|3134.4|3125.7|3133.61|3124.91|32
1641706440000|2022-01-09 05:34:00|3133.76|3125.06|3133.71|3125.01|3133.82|3125.12|3133.67|3124.97|34
1641706450000|2022-01-09 05:34:10|3133.69|3124.99|3134.92|3126.22|3135.07|3126.37|3133.62|3124.92|28
1641706460000|2022-01-09 05:34:20|3134.87|3126.17|3135.02|3126.32|3135.33|3126.63|3134.87|3126.17|25
1641706470000|2022-01-09 05:34:30|3135.03|3126.33|3135.08|3126.38|3135.22|3126.52|3134.83|3126.13|28
1641706480000|2022-01-09 05:34:40|3135.07|3126.37|3135.14|3126.44|3135.17|3126.47|3135.04|3126.34|19
1641706490000|2022-01-09 05:34:50|3135.15|3126.45|3135.05|3126.35|3135.17|3126.47|3135.04|3126.34|16
1641706500000|2022-01-09 05:35:00|3135.03|3126.33|3134.9|3126.2|3135.12|3126.42|3134.77|3126.07|18
1641706510000|2022-01-09 05:35:10|3134.84|3126.14|3136.36|3127.66|3136.49|3127.79|3134.74|3126.04|26
1641706520000|2022-01-09 05:35:20|3136.42|3127.72|3137.01|3128.31|3137.09|3128.39|3136.33|3127.63|27
1641706530000|2022-01-09 05:35:30|3136.89|3128.19|3136.6|3127.9|3136.89|3128.19|3136.25|3127.55|28
1641706540000|2022-01-09 05:35:40|3136.42|3127.72|3136.49|3127.79|3136.63|3127.93|3136.3|3127.6|35
1641706550000|2022-01-09 05:35:50|3136.48|3127.78|3135.93|3127.23|3136.48|3127.78|3135.84|3127.14|19
1641706560000|2022-01-09 05:36:00|3135.84|3127.14|3135.92|3127.22|3135.96|3127.26|3135.83|3127.13|24
1641706570000|2022-01-09 05:36:10|3135.93|3127.23|3135.81|3127.11|3136.12|3127.42|3135.8|3127.1|29
1641706580000|2022-01-09 05:36:20|3135.82|3127.12|3136.51|3127.81|3136.59|3127.89|3135.82|3127.12|32
1641706590000|2022-01-09 05:36:30|3136.42|3127.72|3136.27|3127.57|3136.42|3127.72|3136.06|3127.36|34
1641706600000|2022-01-09 05:36:40|3136.32|3127.62|3136.29|3127.59|3136.37|3127.67|3136.21|3127.51|32
1641706610000|2022-01-09 05:36:50|3136.3|3127.6|3136.91|3128.21|3136.92|3128.22|3136.27|3127.57|26
1641706620000|2022-01-09 05:37:00|3136.92|3128.22|3137.64|3128.94|3137.64|3128.94|3136.92|3128.22|25
1641706630000|2022-01-09 05:37:10|3137.7|3129|3137.75|3129.05|3137.81|3129.11|3137.52|3128.82|30
1641706640000|2022-01-09 05:37:20|3137.74|3129.04|3137.75|3129.05|3137.77|3129.07|3137.63|3128.93|28
1641706650000|2022-01-09 05:37:30|3137.74|3129.04|3137.73|3129.03|3137.78|3129.08|3137.64|3128.94|29
1641706660000|2022-01-09 05:37:40|3137.75|3129.05|3137.64|3128.94|3137.78|3129.08|3137.64|3128.94|20
1641706670000|2022-01-09 05:37:50|3137.69|3128.99|3138.17|3129.47|3138.24|3129.54|3137.69|3128.99|29
1641706680000|2022-01-09 05:38:00|3138.24|3129.54|3138.83|3130.13|3138.83|3130.13|3138.24|3129.54|18
1641706690000|2022-01-09 05:38:10|3138.85|3130.15|3139.81|3131.11|3139.86|3131.16|3138.79|3130.09|30
1641706700000|2022-01-09 05:38:20|3139.79|3131.09|3139.8|3131.1|3140.03|3131.33|3139.79|3131.09|17
1641706710000|2022-01-09 05:38:30|3139.56|3130.86|3139.3|3130.6|3139.76|3131.06|3139.27|3130.57|30
1641706720000|2022-01-09 05:38:40|3139.11|3130.41|3138.98|3130.28|3139.3|3130.6|3138.81|3130.11|37
1641706730000|2022-01-09 05:38:50|3138.97|3130.27|3139.53|3130.83|3139.62|3130.92|3138.96|3130.26|27
1641706740000|2022-01-09 05:39:00|3139.56|3130.86|3139.72|3131.02|3139.76|3131.06|3139.14|3130.44|32
1641706750000|2022-01-09 05:39:10|3139.73|3131.03|3139.61|3130.91|3139.75|3131.05|3139.55|3130.85|28
1641706760000|2022-01-09 05:39:20|3139.59|3130.89|3139.71|3131.01|3139.79|3131.09|3139.52|3130.82|28
1641706770000|2022-01-09 05:39:30|3139.58|3130.88|3139.68|3130.98|3139.7|3131|3139.56|3130.86|33
1641706780000|2022-01-09 05:39:40|3139.67|3130.97|3137.72|3129.02|3139.67|3130.97|3137.72|3129.02|34
1641706790000|2022-01-09 05:39:50|3137.67|3128.97|3137.11|3128.41|3137.67|3128.97|3137.07|3128.37|20
1641706800000|2022-01-09 05:40:00|3137.08|3128.38|3138|3129.3|3138.02|3129.32|3137.08|3128.38|38
1641706810000|2022-01-09 05:40:10|3138.01|3129.31|3138.15|3129.45|3138.31|3129.61|3138.01|3129.31|33
1641706820000|2022-01-09 05:40:20|3138.17|3129.47|3138.23|3129.53|3138.23|3129.53|3138.07|3129.37|29
1641706830000|2022-01-09 05:40:30|3138.24|3129.54|3138.21|3129.51|3138.24|3129.54|3138.03|3129.33|27
1641706840000|2022-01-09 05:40:40|3138.22|3129.52|3138.08|3129.38|3138.22|3129.52|3138|3129.3|16
1641706850000|2022-01-09 05:40:50|3138.04|3129.34|3135.74|3127.04|3138.04|3129.34|3135.72|3127.02|28
1641706860000|2022-01-09 05:41:00|3135.66|3126.96|3135.65|3126.95|3135.85|3127.15|3135.59|3126.89|35
1641706870000|2022-01-09 05:41:10|3135.52|3126.82|3134.64|3125.94|3135.52|3126.82|3134.64|3125.94|31
1641706880000|2022-01-09 05:41:20|3134.65|3125.95|3134.71|3126.01|3134.83|3126.13|3134.64|3125.94|31
1641706890000|2022-01-09 05:41:30|3134.72|3126.02|3135.4|3126.7|3135.4|3126.7|3134.71|3126.01|27
1641706900000|2022-01-09 05:41:40|3135.41|3126.71|3135.43|3126.73|3135.47|3126.77|3135.36|3126.66|27
1641706910000|2022-01-09 05:41:50|3135.4|3126.7|3135.06|3126.36|3135.45|3126.75|3135.06|3126.36|22
1641706920000|2022-01-09 05:42:00|3135.15|3126.45|3134.31|3125.61|3135.16|3126.46|3134.31|3125.61|30
1641706930000|2022-01-09 05:42:10|3134.24|3125.54|3134.9|3126.2|3134.9|3126.2|3134.24|3125.54|34
1641706940000|2022-01-09 05:42:20|3134.89|3126.19|3134.82|3126.12|3134.9|3126.2|3134.82|3126.12|25
1641706950000|2022-01-09 05:42:30|3134.83|3126.13|3136.4|3127.7|3136.52|3127.82|3134.82|3126.12|32
1641706960000|2022-01-09 05:42:40|3136.39|3127.69|3137.15|3128.45|3137.15|3128.45|3136.21|3127.51|27
1641706970000|2022-01-09 05:42:50|3137.16|3128.46|3138.52|3129.82|3138.63|3129.93|3137.09|3128.39|33
1641706980000|2022-01-09 05:43:00|3138.57|3129.87|3138.69|3129.99|3138.71|3130.01|3138.51|3129.81|28
1641706990000|2022-01-09 05:43:10|3138.7|3130|3139.91|3131.21|3139.91|3131.21|3138.61|3129.91|31
1641707000000|2022-01-09 05:43:20|3139.9|3131.2|3139.23|3130.53|3139.95|3131.25|3139.15|3130.45|29
1641707010000|2022-01-09 05:43:30|3139.35|3130.65|3139.63|3130.93|3139.63|3130.93|3139.35|3130.65|26
1641707020000|2022-01-09 05:43:40|3139.64|3130.94|3138.19|3129.49|3139.64|3130.94|3138.19|3129.49|29
1641707030000|2022-01-09 05:43:50|3138.18|3129.48|3137.88|3129.18|3138.18|3129.48|3137.86|3129.16|29
1641707040000|2022-01-09 05:44:00|3137.89|3129.19|3138.65|3129.95|3138.72|3130.02|3137.88|3129.18|30
1641707050000|2022-01-09 05:44:10|3138.61|3129.91|3139.5|3130.8|3139.68|3130.98|3138.61|3129.91|24
1641707060000|2022-01-09 05:44:20|3139.56|3130.86|3140.16|3131.46|3140.3|3131.6|3139.53|3130.83|21
1641707070000|2022-01-09 05:44:30|3139.86|3131.16|3139.42|3130.72|3139.86|3131.16|3139.38|3130.68|25
1641707080000|2022-01-09 05:44:40|3139.43|3130.73|3139.63|3130.93|3140.36|3131.66|3139.4|3130.7|31
1641707090000|2022-01-09 05:44:50|3139.7|3131|3139.14|3130.44|3139.8|3131.1|3138.99|3130.29|23
1641707100000|2022-01-09 05:45:00|3139.02|3130.32|3139.15|3130.45|3139.26|3130.56|3139.01|3130.31|32
1641707110000|2022-01-09 05:45:10|3139.13|3130.43|3139.07|3130.37|3139.64|3130.94|3139.03|3130.33|34
1641707120000|2022-01-09 05:45:20|3139.06|3130.36|3137.85|3129.15|3139.08|3130.38|3137.74|3129.04|27
1641707130000|2022-01-09 05:45:30|3137.89|3129.19|3138|3129.3|3138.05|3129.35|3137.83|3129.13|29
1641707140000|2022-01-09 05:45:40|3138.01|3129.31|3137.9|3129.2|3138.12|3129.42|3137.9|3129.2|30
1641707150000|2022-01-09 05:45:50|3137.81|3129.11|3137.71|3129.01|3137.93|3129.23|3137.29|3128.59|22
1641707160000|2022-01-09 05:46:00|3137.55|3128.85|3136.17|3127.47|3137.73|3129.03|3136.1|3127.4|33
1641707170000|2022-01-09 05:46:10|3136.16|3127.46|3137.27|3128.57|3137.3|3128.6|3136.16|3127.46|31
1641707180000|2022-01-09 05:46:20|3137.19|3128.49|3137.16|3128.46|3137.29|3128.59|3136.64|3127.94|38
1641707190000|2022-01-09 05:46:30|3137.17|3128.47|3137.83|3129.13|3137.83|3129.13|3136.71|3128.01|36
1641707200000|2022-01-09 05:46:40|3137.88|3129.18|3139.27|3130.57|3139.44|3130.74|3137.87|3129.17|31
1641707210000|2022-01-09 05:46:50|3139.28|3130.58|3139.31|3130.61|3139.34|3130.64|3139.23|3130.53|26
1641707220000|2022-01-09 05:47:00|3139.33|3130.63|3140.71|3132.01|3140.96|3132.26|3139.25|3130.55|36
1641707230000|2022-01-09 05:47:10|3140.63|3131.93|3139.59|3130.89|3140.63|3131.93|3139.58|3130.88|30
1641707240000|2022-01-09 05:47:20|3139.33|3130.63|3139.13|3130.43|3139.38|3130.68|3138.89|3130.19|31
1641707250000|2022-01-09 05:47:30|3139.17|3130.47|3139.2|3130.5|3139.27|3130.57|3139.07|3130.37|27
1641707260000|2022-01-09 05:47:40|3139.19|3130.49|3139.15|3130.45|3139.2|3130.5|3139|3130.3|24
1641707270000|2022-01-09 05:47:50|3139.14|3130.44|3140.05|3131.35|3140.21|3131.51|3139.13|3130.43|36
1641707280000|2022-01-09 05:48:00|3140.04|3131.34|3140.21|3131.51|3140.24|3131.54|3139.99|3131.29|30
1641707290000|2022-01-09 05:48:10|3140.22|3131.52|3139.94|3131.24|3140.93|3132.23|3139.93|3131.23|36
1641707300000|2022-01-09 05:48:20|3139.92|3131.22|3141.89|3133.19|3141.95|3133.25|3139.9|3131.2|31
1641707310000|2022-01-09 05:48:30|3141.86|3133.16|3142.03|3133.33|3142.09|3133.39|3141.82|3133.12|32
1641707320000|2022-01-09 05:48:40|3142.05|3133.35|3141.95|3133.25|3142.12|3133.42|3141.78|3133.08|32
1641707330000|2022-01-09 05:48:50|3141.91|3133.21|3142.12|3133.42|3142.12|3133.42|3141.88|3133.18|25
1641707340000|2022-01-09 05:49:00|3142.04|3133.34|3140.65|3131.95|3142.25|3133.55|3140.43|3131.73|30
1641707350000|2022-01-09 05:49:10|3140.55|3131.85|3140.59|3131.89|3140.76|3132.06|3140.46|3131.76|36
1641707360000|2022-01-09 05:49:20|3140.54|3131.84|3138.81|3130.11|3140.54|3131.84|3138.46|3129.76|36
1641707370000|2022-01-09 05:49:30|3138.96|3130.26|3139.13|3130.43|3139.3|3130.6|3138.96|3130.26|30
1641707380000|2022-01-09 05:49:40|3139.15|3130.45|3139.25|3130.55|3139.33|3130.63|3139.15|3130.45|30
1641707390000|2022-01-09 05:49:50|3139.33|3130.63|3138.28|3129.58|3139.35|3130.65|3138.26|3129.56|25
1641707400000|2022-01-09 05:50:00|3138.26|3129.56|3137.66|3128.96|3138.9|3130.2|3137.66|3128.96|31
1641707410000|2022-01-09 05:50:10|3137.67|3128.97|3137.92|3129.22|3137.94|3129.24|3137.46|3128.76|29
1641707420000|2022-01-09 05:50:20|3137.89|3129.19|3138.28|3129.58|3138.29|3129.59|3137.83|3129.13|26
1641707430000|2022-01-09 05:50:30|3138.21|3129.51|3136.78|3128.08|3138.21|3129.51|3136.78|3128.08|32
1641707440000|2022-01-09 05:50:40|3136.68|3127.98|3136.1|3127.4|3136.86|3128.16|3136.03|3127.33|34
1641707450000|2022-01-09 05:50:50|3136.05|3127.35|3135.85|3127.15|3136.05|3127.35|3135.76|3127.06|35
1641707460000|2022-01-09 05:51:00|3135.78|3127.08|3136.08|3127.38|3136.37|3127.67|3135.69|3126.99|35
1641707470000|2022-01-09 05:51:10|3136.06|3127.36|3136.17|3127.47|3136.39|3127.69|3135.99|3127.29|33
1641707480000|2022-01-09 05:51:20|3136.16|3127.46|3136.1|3127.4|3136.17|3127.47|3136.06|3127.36|31
1641707490000|2022-01-09 05:51:30|3136.05|3127.35|3134.24|3125.54|3136.09|3127.39|3134.07|3125.37|33
1641707500000|2022-01-09 05:51:40|3134.25|3125.55|3134.16|3125.46|3134.32|3125.62|3134.01|3125.31|32
1641707510000|2022-01-09 05:51:50|3134.18|3125.48|3133.96|3125.26|3134.18|3125.48|3133.81|3125.11|34
1641707520000|2022-01-09 05:52:00|3133.94|3125.24|3130.95|3122.25|3134|3125.3|3130.88|3122.18|32
1641707530000|2022-01-09 05:52:10|3130.74|3122.04|3130.98|3122.28|3131.36|3122.66|3130.63|3121.93|35
1641707540000|2022-01-09 05:52:20|3130.99|3122.29|3128.82|3120.12|3130.99|3122.29|3127.59|3118.89|37
1641707550000|2022-01-09 05:52:30|3128.88|3120.18|3127.95|3119.25|3128.88|3120.18|3127.7|3119|34
1641707560000|2022-01-09 05:52:40|3127.94|3119.24|3126.92|3118.22|3127.96|3119.26|3126.68|3117.98|37
1641707570000|2022-01-09 05:52:50|3126.94|3118.24|3127.84|3119.14|3127.91|3119.21|3126.85|3118.15|38
1641707580000|2022-01-09 05:53:00|3127.78|3119.08|3127.46|3118.76|3127.78|3119.08|3127.29|3118.59|36
1641707590000|2022-01-09 05:53:10|3127.53|3118.83|3124.97|3116.27|3127.6|3118.9|3124.97|3116.27|35
1641707600000|2022-01-09 05:53:20|3125.38|3116.68|3125.15|3116.45|3125.45|3116.75|3125.15|3116.45|33
1641707610000|2022-01-09 05:53:30|3125.23|3116.53|3126.62|3117.92|3126.92|3118.22|3125.23|3116.53|35
1641707620000|2022-01-09 05:53:40|3126.59|3117.89|3126.18|3117.48|3126.59|3117.89|3125.93|3117.23|35
1641707630000|2022-01-09 05:53:50|3126.19|3117.49|3126|3117.3|3126.25|3117.55|3125.74|3117.04|35
1641707640000|2022-01-09 05:54:00|3126.05|3117.35|3125.66|3116.96|3126.05|3117.35|3125.32|3116.62|33
1641707650000|2022-01-09 05:54:10|3125.64|3116.94|3127.34|3118.64|3127.37|3118.67|3125.64|3116.94|35
1641707660000|2022-01-09 05:54:20|3127.3|3118.6|3127.61|3118.91|3127.77|3119.07|3127.26|3118.56|31
1641707670000|2022-01-09 05:54:30|3127.62|3118.92|3128.72|3120.02|3128.79|3120.09|3127.62|3118.92|34
1641707680000|2022-01-09 05:54:40|3128.74|3120.04|3127.82|3119.12|3129.61|3120.91|3127.77|3119.07|35
1641707690000|2022-01-09 05:54:50|3127.86|3119.16|3128.39|3119.69|3128.39|3119.69|3127.73|3119.03|31
1641707700000|2022-01-09 05:55:00|3128.36|3119.66|3127.2|3118.5|3128.36|3119.66|3127.17|3118.47|33
1641707710000|2022-01-09 05:55:10|3127.21|3118.51|3129.23|3120.53|3129.33|3120.63|3127.2|3118.5|36
1641707720000|2022-01-09 05:55:20|3129.25|3120.55|3130.23|3121.53|3130.23|3121.53|3129.11|3120.41|34
1641707730000|2022-01-09 05:55:30|3130.26|3121.56|3129.9|3121.2|3130.41|3121.71|3129.9|3121.2|30
1641707740000|2022-01-09 05:55:40|3130|3121.3|3129.86|3121.16|3130|3121.3|3129.79|3121.09|34
1641707750000|2022-01-09 05:55:50|3129.85|3121.15|3128.99|3120.29|3129.88|3121.18|3128.98|3120.28|29
1641707760000|2022-01-09 05:56:00|3128.95|3120.25|3129.01|3120.31|3129.16|3120.46|3128.92|3120.22|33
1641707770000|2022-01-09 05:56:10|3128.92|3120.22|3128.73|3120.03|3128.93|3120.23|3128.56|3119.86|34
1641707780000|2022-01-09 05:56:20|3128.68|3119.98|3127.49|3118.79|3128.86|3120.16|3127.49|3118.79|30
1641707790000|2022-01-09 05:56:30|3127.47|3118.77|3127.86|3119.16|3128.03|3119.33|3127.47|3118.77|32
1641707800000|2022-01-09 05:56:40|3127.87|3119.17|3127.69|3118.99|3127.87|3119.17|3127.66|3118.96|33
1641707810000|2022-01-09 05:56:50|3127.67|3118.97|3126.19|3117.49|3127.67|3118.97|3126.05|3117.35|38
1641707820000|2022-01-09 05:57:00|3126.18|3117.48|3127.22|3118.52|3127.22|3118.52|3126.04|3117.34|33
1641707830000|2022-01-09 05:57:10|3127.2|3118.5|3127.7|3119|3127.71|3119.01|3127.18|3118.48|25
1641707840000|2022-01-09 05:57:20|3127.67|3118.97|3126.21|3117.51|3127.83|3119.13|3126.18|3117.48|34
1641707850000|2022-01-09 05:57:30|3126.24|3117.54|3125.64|3116.94|3126.29|3117.59|3125.64|3116.94|32
1641707860000|2022-01-09 05:57:40|3125.63|3116.93|3126.71|3118.01|3127.34|3118.64|3125.25|3116.55|35
1641707870000|2022-01-09 05:57:50|3126.65|3117.95|3126.48|3117.78|3126.68|3117.98|3125.94|3117.24|32
1641707880000|2022-01-09 05:58:00|3126.43|3117.73|3125.44|3116.74|3126.62|3117.92|3125.37|3116.67|34
1641707890000|2022-01-09 05:58:10|3125.48|3116.78|3125.24|3116.54|3125.48|3116.78|3125.24|3116.54|28
1641707900000|2022-01-09 05:58:20|3125.25|3116.55|3124.57|3115.87|3125.25|3116.55|3124.5|3115.8|23
1641707910000|2022-01-09 05:58:30|3124.45|3115.75|3125.85|3117.15|3125.94|3117.24|3124.34|3115.64|35
1641707920000|2022-01-09 05:58:40|3125.8|3117.1|3125.79|3117.09|3126.68|3117.98|3125.63|3116.93|36
1641707930000|2022-01-09 05:58:50|3125.89|3117.19|3126.22|3117.52|3126.22|3117.52|3125.81|3117.11|35
1641707940000|2022-01-09 05:59:00|3126.2|3117.5|3127.76|3119.06|3127.76|3119.06|3125.91|3117.21|29
1641707950000|2022-01-09 05:59:10|3127.75|3119.05|3126.98|3118.28|3127.93|3119.23|3126.75|3118.05|34
1641707960000|2022-01-09 05:59:20|3126.87|3118.17|3126.24|3117.54|3126.94|3118.24|3126.21|3117.51|30
1641707970000|2022-01-09 05:59:30|3126.25|3117.55|3126.63|3117.93|3126.72|3118.02|3126.25|3117.55|29
1641707980000|2022-01-09 05:59:40|3126.64|3117.94|3126.65|3117.95|3126.72|3118.02|3126.46|3117.76|30
1641707990000|2022-01-09 05:59:50|3126.8|3118.1|3127.7|3119|3127.75|3119.05|3126.8|3118.1|31
1641708000000|2022-01-09 06:00:00|3127.69|3118.99|3127.94|3119.24|3127.99|3119.29|3127.22|3118.52|33
1641708010000|2022-01-09 06:00:10|3127.95|3119.25|3131.75|3123.05|3131.75|3123.05|3127.87|3119.17|33
1641708020000|2022-01-09 06:00:20|3131.59|3122.89|3128.3|3119.6|3131.6|3122.9|3128.26|3119.56|38
1641708030000|2022-01-09 06:00:30|3128.37|3119.67|3128.89|3120.19|3129|3120.3|3128.37|3119.67|34
1641708040000|2022-01-09 06:00:40|3128.88|3120.18|3129.49|3120.79|3129.67|3120.97|3128.77|3120.07|33
1641708050000|2022-01-09 06:00:50|3129.46|3120.76|3129.49|3120.79|3129.69|3120.99|3129.33|3120.63|29
1641708060000|2022-01-09 06:01:00|3129.46|3120.76|3129.94|3121.24|3130.04|3121.34|3129.46|3120.76|31
1641708070000|2022-01-09 06:01:10|3130.29|3121.59|3130.09|3121.39|3130.32|3121.62|3129.8|3121.1|35
1641708080000|2022-01-09 06:01:20|3130.1|3121.4|3131.18|3122.48|3131.39|3122.69|3130.1|3121.4|32
1641708090000|2022-01-09 06:01:30|3131.02|3122.32|3131.77|3123.07|3132.03|3123.33|3130.86|3122.16|37
1641708100000|2022-01-09 06:01:40|3131.8|3123.1|3131.95|3123.25|3132.09|3123.39|3131.76|3123.06|24
1641708110000|2022-01-09 06:01:50|3131.91|3123.21|3131.49|3122.79|3132.14|3123.44|3131.49|3122.79|33
1641708120000|2022-01-09 06:02:00|3131.47|3122.77|3130.42|3121.72|3131.47|3122.77|3130.42|3121.72|34
1641708130000|2022-01-09 06:02:10|3130.47|3121.77|3128.72|3120.02|3130.6|3121.9|3128.72|3120.02|29
1641708140000|2022-01-09 06:02:20|3128.79|3120.09|3128.68|3119.98|3129.28|3120.58|3128.27|3119.57|34
1641708150000|2022-01-09 06:02:30|3128.69|3119.99|3128.22|3119.52|3128.69|3119.99|3128.05|3119.35|37
1641708160000|2022-01-09 06:02:40|3128.21|3119.51|3127.97|3119.27|3128.23|3119.53|3127.54|3118.84|35
1641708170000|2022-01-09 06:02:50|3127.87|3119.17|3128.08|3119.38|3128.18|3119.48|3127.76|3119.06|30
1641708180000|2022-01-09 06:03:00|3128.11|3119.41|3127.69|3118.99|3128.2|3119.5|3127.57|3118.87|32
1641708190000|2022-01-09 06:03:10|3127.66|3118.96|3127.69|3118.99|3128.08|3119.38|3127.5|3118.8|37
1641708200000|2022-01-09 06:03:20|3127.72|3119.02|3127.49|3118.79|3127.76|3119.06|3127.41|3118.71|32
1641708210000|2022-01-09 06:03:30|3127.51|3118.81|3127.29|3118.59|3127.63|3118.93|3127.26|3118.56|32
1641708220000|2022-01-09 06:03:40|3127.3|3118.6|3125.61|3116.91|3127.35|3118.65|3125.57|3116.87|31
1641708230000|2022-01-09 06:03:50|3125.62|3116.92|3126.15|3117.45|3126.46|3117.76|3125.57|3116.87|29
1641708240000|2022-01-09 06:04:00|3126.16|3117.46|3125.37|3116.67|3126.16|3117.46|3125.21|3116.51|34
1641708250000|2022-01-09 06:04:10|3125.27|3116.57|3125.15|3116.45|3125.27|3116.57|3125.12|3116.42|33
1641708260000|2022-01-09 06:04:20|3125.14|3116.44|3125.06|3116.36|3125.23|3116.53|3125.04|3116.34|27
1641708270000|2022-01-09 06:04:30|3125.07|3116.37|3125.23|3116.53|3125.32|3116.62|3125|3116.3|33
1641708280000|2022-01-09 06:04:40|3125.28|3116.58|3125.51|3116.81|3125.52|3116.82|3125.05|3116.35|33
1641708290000|2022-01-09 06:04:50|3125.46|3116.76|3124.9|3116.2|3125.47|3116.77|3124.72|3116.02|27
1641708300000|2022-01-09 06:05:00|3124.77|3116.07|3126.48|3117.78|3126.52|3117.82|3124.73|3116.03|35
1641708310000|2022-01-09 06:05:10|3126.45|3117.75|3127.54|3118.84|3127.59|3118.89|3126.32|3117.62|37
1641708320000|2022-01-09 06:05:20|3127.55|3118.85|3126.74|3118.04|3127.56|3118.86|3126.65|3117.95|32
1641708330000|2022-01-09 06:05:30|3126.68|3117.98|3126.37|3117.67|3126.68|3117.98|3126.37|3117.67|27
1641708340000|2022-01-09 06:05:40|3126.38|3117.68|3126.53|3117.83|3126.68|3117.98|3126.37|3117.67|29
1641708350000|2022-01-09 06:05:50|3126.51|3117.81|3126.51|3117.81|3126.6|3117.9|3126.45|3117.75|25
1641708360000|2022-01-09 06:06:00|3126.53|3117.83|3126.68|3117.98|3126.72|3118.02|3126.52|3117.82|19
1641708370000|2022-01-09 06:06:10|3126.69|3117.99|3126.95|3118.25|3127.01|3118.31|3126.68|3117.98|26
1641708380000|2022-01-09 06:06:20|3126.94|3118.24|3127.3|3118.6|3127.3|3118.6|3126.94|3118.24|24
1641708390000|2022-01-09 06:06:30|3127.28|3118.58|3127.24|3118.54|3127.28|3118.58|3127.11|3118.41|26
1641708400000|2022-01-09 06:06:40|3127.21|3118.51|3128.48|3119.78|3128.51|3119.81|3127.21|3118.51|33
1641708410000|2022-01-09 06:06:50|3128.5|3119.8|3128.95|3120.25|3129.1|3120.4|3128.5|3119.8|27
1641708420000|2022-01-09 06:07:00|3128.91|3120.21|3129.08|3120.38|3129.08|3120.38|3128.85|3120.15|29
1641708430000|2022-01-09 06:07:10|3129.06|3120.36|3128.94|3120.24|3129.25|3120.55|3128.82|3120.12|26
1641708440000|2022-01-09 06:07:20|3129.01|3120.31|3128.97|3120.27|3129.06|3120.36|3128.85|3120.15|30
1641708450000|2022-01-09 06:07:30|3128.99|3120.29|3128.5|3119.8|3128.99|3120.29|3128.46|3119.76|12
1641708460000|2022-01-09 06:07:40|3128.51|3119.81|3128.9|3120.2|3128.9|3120.2|3128.5|3119.8|11
1641708470000|2022-01-09 06:07:50|3128.92|3120.22|3128.99|3120.29|3128.99|3120.29|3128.89|3120.19|16
1641708480000|2022-01-09 06:08:00|3128.98|3120.28|3129.51|3120.81|3129.79|3121.09|3128.9|3120.2|35
1641708490000|2022-01-09 06:08:10|3129.54|3120.84|3130.93|3122.23|3130.93|3122.23|3129.4|3120.7|36
1641708500000|2022-01-09 06:08:20|3130.95|3122.25|3132.71|3124.01|3132.71|3124.01|3130.84|3122.14|33
1641708510000|2022-01-09 06:08:30|3132.72|3124.02|3132.63|3123.93|3132.87|3124.17|3132.37|3123.67|28
1641708520000|2022-01-09 06:08:40|3132.65|3123.95|3132.72|3124.02|3132.72|3124.02|3132.52|3123.82|29
1641708530000|2022-01-09 06:08:50|3132.73|3124.03|3133.87|3125.17|3133.87|3125.17|3132.66|3123.96|31
1641708540000|2022-01-09 06:09:00|3133.82|3125.12|3132.94|3124.24|3134.19|3125.49|3132.89|3124.19|35
1641708550000|2022-01-09 06:09:10|3132.97|3124.27|3131.09|3122.39|3133.12|3124.42|3131.09|3122.39|35
1641708560000|2022-01-09 06:09:20|3131.24|3122.54|3132.07|3123.37|3132.07|3123.37|3131.23|3122.53|34
1641708570000|2022-01-09 06:09:30|3132.06|3123.36|3132.37|3123.67|3132.73|3124.03|3132.06|3123.36|32
1641708580000|2022-01-09 06:09:40|3132.33|3123.63|3132.21|3123.51|3132.42|3123.72|3132.18|3123.48|28
1641708590000|2022-01-09 06:09:50|3132.26|3123.56|3132.79|3124.09|3132.85|3124.15|3132.26|3123.56|32
1641708600000|2022-01-09 06:10:00|3132.58|3123.88|3132.29|3123.59|3132.58|3123.88|3132.13|3123.43|32
1641708610000|2022-01-09 06:10:10|3132.36|3123.66|3133.64|3124.94|3133.64|3124.94|3132.34|3123.64|38
1641708620000|2022-01-09 06:10:20|3133.61|3124.91|3135.17|3126.47|3135.6|3126.9|3133.61|3124.91|36
1641708630000|2022-01-09 06:10:30|3135.11|3126.41|3134.91|3126.21|3135.31|3126.61|3134.68|3125.98|33
1641708640000|2022-01-09 06:10:40|3134.86|3126.16|3135.17|3126.47|3135.55|3126.85|3134.8|3126.1|35
1641708650000|2022-01-09 06:10:50|3135.2|3126.5|3135.53|3126.83|3135.57|3126.87|3134.63|3125.93|36
1641708660000|2022-01-09 06:11:00|3135.49|3126.79|3135.44|3126.74|3135.62|3126.92|3135.43|3126.73|27
1641708670000|2022-01-09 06:11:10|3135.45|3126.75|3135.65|3126.95|3135.65|3126.95|3135.41|3126.71|28
1641708680000|2022-01-09 06:11:20|3135.64|3126.94|3135.73|3127.03|3135.73|3127.03|3135.62|3126.92|21
1641708690000|2022-01-09 06:11:30|3135.74|3127.04|3135.89|3127.19|3135.89|3127.19|3135.58|3126.88|29
1641708700000|2022-01-09 06:11:40|3135.86|3127.16|3135.94|3127.24|3136|3127.3|3135.86|3127.16|20
1641708710000|2022-01-09 06:11:50|3135.95|3127.25|3136.04|3127.34|3136.07|3127.37|3135.88|3127.18|27
1641708720000|2022-01-09 06:12:00|3136.06|3127.36|3136.4|3127.7|3136.42|3127.72|3136.04|3127.34|21
1641708730000|2022-01-09 06:12:10|3136.37|3127.67|3136.63|3127.93|3136.67|3127.97|3136.37|3127.67|24
1641708740000|2022-01-09 06:12:20|3136.62|3127.92|3137.16|3128.46|3137.22|3128.52|3136.62|3127.92|30
1641708750000|2022-01-09 06:12:30|3137.15|3128.45|3137.71|3129.01|3137.75|3129.05|3137.14|3128.44|32
1641708760000|2022-01-09 06:12:40|3137.72|3129.02|3136.75|3128.05|3137.73|3129.03|3136.7|3128|32
1641708770000|2022-01-09 06:12:50|3136.69|3127.99|3135.33|3126.63|3136.73|3128.03|3135.33|3126.63|32
1641708780000|2022-01-09 06:13:00|3135.35|3126.65|3135.33|3126.63|3135.35|3126.65|3135.15|3126.45|33
1641708790000|2022-01-09 06:13:10|3135.32|3126.62|3136.49|3127.79|3137.1|3128.4|3135.32|3126.62|38
1641708800000|2022-01-09 06:13:20|3136.45|3127.75|3135.37|3126.67|3136.57|3127.87|3134.93|3126.23|35
1641708810000|2022-01-09 06:13:30|3135.34|3126.64|3134.25|3125.55|3135.42|3126.72|3134.25|3125.55|34
1641708820000|2022-01-09 06:13:40|3134.15|3125.45|3134.17|3125.47|3134.35|3125.65|3134.1|3125.4|30
1641708830000|2022-01-09 06:13:50|3134.15|3125.45|3135.59|3126.89|3135.59|3126.89|3134.07|3125.37|35
1641708840000|2022-01-09 06:14:00|3135.53|3126.83|3136.51|3127.81|3136.6|3127.9|3135.53|3126.83|35
1641708850000|2022-01-09 06:14:10|3136.48|3127.78|3136.99|3128.29|3137.13|3128.43|3136.26|3127.56|39
1641708860000|2022-01-09 06:14:20|3136.93|3128.23|3136.77|3128.07|3137.07|3128.37|3136.74|3128.04|31
1641708870000|2022-01-09 06:14:30|3136.8|3128.1|3136.85|3128.15|3136.86|3128.16|3136.78|3128.08|26
1641708880000|2022-01-09 06:14:40|3136.84|3128.14|3137.01|3128.31|3137.02|3128.32|3136.84|3128.14|29
1641708890000|2022-01-09 06:14:50|3137.05|3128.35|3137.05|3128.35|3137.12|3128.42|3137.05|3128.35|21
1641708900000|2022-01-09 06:15:00|3137.06|3128.36|3136.88|3128.18|3137.12|3128.42|3136.88|3128.18|29
1641708910000|2022-01-09 06:15:10|3136.87|3128.17|3137.07|3128.37|3137.65|3128.95|3136.83|3128.13|33
1641708920000|2022-01-09 06:15:20|3137.09|3128.39|3137.15|3128.45|3137.38|3128.68|3136.98|3128.28|26
1641708930000|2022-01-09 06:15:30|3137.16|3128.46|3137.9|3129.2|3137.94|3129.24|3137.16|3128.46|19
1641708940000|2022-01-09 06:15:40|3137.88|3129.18|3137.06|3128.36|3137.88|3129.18|3136.95|3128.25|29
1641708950000|2022-01-09 06:15:50|3136.96|3128.26|3136.98|3128.28|3137.47|3128.77|3136.92|3128.22|34
1641708960000|2022-01-09 06:16:00|3136.95|3128.25|3136.95|3128.25|3137.16|3128.46|3136.95|3128.25|31
1641708970000|2022-01-09 06:16:10|3136.94|3128.24|3137.02|3128.32|3137.04|3128.34|3136.94|3128.24|15
1641708980000|2022-01-09 06:16:20|3137.01|3128.31|3136.13|3127.43|3137.05|3128.35|3136.01|3127.31|28
1641708990000|2022-01-09 06:16:30|3136.12|3127.42|3136.11|3127.41|3136.2|3127.5|3136.1|3127.4|26
1641709000000|2022-01-09 06:16:40|3136.22|3127.52|3135.44|3126.74|3136.35|3127.65|3135.44|3126.74|29
1641709010000|2022-01-09 06:16:50|3135.37|3126.67|3135.19|3126.49|3135.55|3126.85|3135.14|3126.44|34
1641709020000|2022-01-09 06:17:00|3135.21|3126.51|3135.14|3126.44|3135.24|3126.54|3135.05|3126.35|30
1641709030000|2022-01-09 06:17:10|3135.18|3126.48|3135.18|3126.48|3135.26|3126.56|3135.06|3126.36|31
1641709040000|2022-01-09 06:17:20|3135.19|3126.49|3133.94|3125.24|3135.19|3126.49|3133.65|3124.95|37
1641709050000|2022-01-09 06:17:30|3133.92|3125.22|3133.04|3124.34|3133.97|3125.27|3133|3124.3|34
1641709060000|2022-01-09 06:17:40|3133.14|3124.44|3133.04|3124.34|3133.58|3124.88|3132.95|3124.25|35
1641709070000|2022-01-09 06:17:50|3133.05|3124.35|3133.3|3124.6|3133.51|3124.81|3133.05|3124.35|33
1641709080000|2022-01-09 06:18:00|3133.31|3124.61|3133.83|3125.13|3134.13|3125.43|3133.31|3124.61|31
1641709090000|2022-01-09 06:18:10|3133.71|3125.01|3132.98|3124.28|3133.71|3125.01|3132.97|3124.27|35
1641709100000|2022-01-09 06:18:20|3133|3124.3|3133.34|3124.64|3133.48|3124.78|3133|3124.3|32
1641709110000|2022-01-09 06:18:30|3133.36|3124.66|3133.25|3124.55|3133.48|3124.78|3133.19|3124.49|29
1641709120000|2022-01-09 06:18:40|3133.41|3124.71|3133.54|3124.84|3133.62|3124.92|3133.41|3124.71|30
1641709130000|2022-01-09 06:18:50|3133.45|3124.75|3132.42|3123.72|3133.45|3124.75|3132.38|3123.68|29
1641709140000|2022-01-09 06:19:00|3132.37|3123.67|3132.18|3123.48|3132.37|3123.67|3132.07|3123.37|29
1641709150000|2022-01-09 06:19:10|3132.2|3123.5|3132.1|3123.4|3132.2|3123.5|3131.89|3123.19|32
1641709160000|2022-01-09 06:19:20|3132.02|3123.32|3132.94|3124.24|3132.96|3124.26|3131.85|3123.15|30
1641709170000|2022-01-09 06:19:30|3132.89|3124.19|3133.1|3124.4|3133.12|3124.42|3132.89|3124.19|30
1641709180000|2022-01-09 06:19:40|3133.09|3124.39|3133.08|3124.38|3133.15|3124.45|3133.03|3124.33|34
1641709190000|2022-01-09 06:19:50|3133.06|3124.36|3132.97|3124.27|3133.26|3124.56|3132.97|3124.27|34
1641709200000|2022-01-09 06:20:00|3133.01|3124.31|3132.5|3123.8|3133.08|3124.38|3132.43|3123.73|25
1641709210000|2022-01-09 06:20:10|3132.58|3123.88|3132.88|3124.18|3132.93|3124.23|3132.55|3123.85|32
1641709220000|2022-01-09 06:20:20|3132.89|3124.19|3133.84|3125.14|3133.91|3125.21|3132.89|3124.19|33
1641709230000|2022-01-09 06:20:30|3133.8|3125.1|3134.23|3125.53|3134.23|3125.53|3133.7|3125|25
1641709240000|2022-01-09 06:20:40|3134.16|3125.46|3134.66|3125.96|3134.66|3125.96|3134.16|3125.46|31
1641709250000|2022-01-09 06:20:50|3134.69|3125.99|3134.47|3125.77|3134.69|3125.99|3134.03|3125.33|35
1641709260000|2022-01-09 06:21:00|3134.45|3125.75|3134.35|3125.65|3134.6|3125.9|3134.35|3125.65|30
1641709270000|2022-01-09 06:21:10|3133.89|3125.19|3134.39|3125.69|3134.4|3125.7|3133.84|3125.14|21
1641709280000|2022-01-09 06:21:20|3134.45|3125.75|3134.69|3125.99|3134.78|3126.08|3134.45|3125.75|21
1641709290000|2022-01-09 06:21:30|3134.67|3125.97|3134.58|3125.88|3134.73|3126.03|3134.45|3125.75|28
1641709300000|2022-01-09 06:21:40|3134.57|3125.87|3134.56|3125.86|3134.72|3126.02|3134.48|3125.78|23
1641709310000|2022-01-09 06:21:50|3134.57|3125.87|3134.64|3125.94|3134.81|3126.11|3134.57|3125.87|25
1641709320000|2022-01-09 06:22:00|3134.66|3125.96|3134.48|3125.78|3134.69|3125.99|3134.42|3125.72|25
1641709330000|2022-01-09 06:22:10|3134.44|3125.74|3133.99|3125.29|3134.65|3125.95|3133.99|3125.29|30
1641709340000|2022-01-09 06:22:20|3133.97|3125.27|3133.8|3125.1|3133.97|3125.27|3133.09|3124.39|32
1641709350000|2022-01-09 06:22:30|3133.76|3125.06|3134.22|3125.52|3134.22|3125.52|3133.66|3124.96|30
1641709360000|2022-01-09 06:22:40|3134.23|3125.53|3134.22|3125.52|3134.23|3125.53|3134.17|3125.47|22
1641709370000|2022-01-09 06:22:50|3134.2|3125.5|3133.87|3125.17|3134.21|3125.51|3133.74|3125.04|29
1641709380000|2022-01-09 06:23:00|3133.9|3125.2|3133.88|3125.18|3133.97|3125.27|3133.77|3125.07|29
1641709390000|2022-01-09 06:23:10|3133.9|3125.2|3134.12|3125.42|3134.15|3125.45|3133.85|3125.15|24
1641709400000|2022-01-09 06:23:20|3134.13|3125.43|3134.47|3125.77|3134.47|3125.77|3134.06|3125.36|26
1641709410000|2022-01-09 06:23:30|3134.46|3125.76|3133.63|3124.93|3134.47|3125.77|3133.58|3124.88|30
1641709420000|2022-01-09 06:23:40|3133.61|3124.91|3133.64|3124.94|3133.76|3125.06|3133.61|3124.91|26
1641709430000|2022-01-09 06:23:50|3133.65|3124.95|3131.59|3122.89|3133.65|3124.95|3131.46|3122.76|31
1641709440000|2022-01-09 06:24:00|3131.6|3122.9|3132.53|3123.83|3132.71|3124.01|3131.55|3122.85|34
1641709450000|2022-01-09 06:24:10|3132.51|3123.81|3132.53|3123.83|3132.6|3123.9|3132.35|3123.65|30
1641709460000|2022-01-09 06:24:20|3132.51|3123.81|3132.81|3124.11|3132.99|3124.29|3132.27|3123.57|31
1641709470000|2022-01-09 06:24:30|3132.82|3124.12|3132.41|3123.71|3132.84|3124.14|3132.41|3123.71|23
1641709480000|2022-01-09 06:24:40|3132.42|3123.72|3131.26|3122.56|3132.42|3123.72|3131.14|3122.44|31
1641709490000|2022-01-09 06:24:50|3131.19|3122.49|3131.32|3122.62|3131.48|3122.78|3131.16|3122.46|27
1641709500000|2022-01-09 06:25:00|3131.36|3122.66|3130.98|3122.28|3131.36|3122.66|3129.86|3121.16|38
1641709510000|2022-01-09 06:25:10|3130.95|3122.25|3130.95|3122.25|3131.02|3122.32|3130.51|3121.81|30
1641709520000|2022-01-09 06:25:20|3130.96|3122.26|3130.86|3122.16|3131.05|3122.35|3130.83|3122.13|29
1641709530000|2022-01-09 06:25:30|3130.83|3122.13|3130.51|3121.81|3131.05|3122.35|3130.51|3121.81|34
1641709540000|2022-01-09 06:25:40|3130.62|3121.92|3130.83|3122.13|3130.83|3122.13|3130.62|3121.92|26
1641709550000|2022-01-09 06:25:50|3130.87|3122.17|3130.98|3122.28|3130.98|3122.28|3130.82|3122.12|19
1641709560000|2022-01-09 06:26:00|3131|3122.3|3131.1|3122.4|3131.16|3122.46|3130.96|3122.26|22
1641709570000|2022-01-09 06:26:10|3131.09|3122.39|3132.1|3123.4|3132.14|3123.44|3131.05|3122.35|26
1641709580000|2022-01-09 06:26:20|3132.26|3123.56|3132.51|3123.81|3132.69|3123.99|3132.26|3123.56|22
1641709590000|2022-01-09 06:26:30|3132.86|3124.16|3132.97|3124.27|3133.04|3124.34|3132.85|3124.15|18
1641709600000|2022-01-09 06:26:40|3132.9|3124.2|3133.73|3125.03|3133.8|3125.1|3132.9|3124.2|34
1641709610000|2022-01-09 06:26:50|3133.76|3125.06|3134.16|3125.46|3134.16|3125.46|3133.75|3125.05|24
1641709620000|2022-01-09 06:27:00|3134.21|3125.51|3135.13|3126.43|3135.19|3126.49|3134.14|3125.44|35
1641709630000|2022-01-09 06:27:10|3135.14|3126.44|3135.55|3126.85|3135.6|3126.9|3134.56|3125.86|37
1641709640000|2022-01-09 06:27:20|3135.58|3126.88|3135.97|3127.27|3135.98|3127.28|3135.31|3126.61|27
1641709650000|2022-01-09 06:27:30|3135.94|3127.24|3135.88|3127.18|3136.05|3127.35|3135.47|3126.77|32
1641709660000|2022-01-09 06:27:40|3135.87|3127.17|3135.34|3126.64|3135.9|3127.2|3135.11|3126.41|26
1641709670000|2022-01-09 06:27:50|3135.3|3126.6|3135.11|3126.41|3135.3|3126.6|3135.07|3126.37|25
1641709680000|2022-01-09 06:28:00|3135.12|3126.42|3135.37|3126.67|3135.49|3126.79|3135.11|3126.41|22
1641709690000|2022-01-09 06:28:10|3135.38|3126.68|3136.05|3127.35|3136.42|3127.72|3135.38|3126.68|23
1641709700000|2022-01-09 06:28:20|3136.06|3127.36|3135.98|3127.28|3136.33|3127.63|3135.92|3127.22|23
1641709710000|2022-01-09 06:28:30|3135.99|3127.29|3135.39|3126.69|3136.06|3127.36|3135.33|3126.63|29
1641709720000|2022-01-09 06:28:40|3135.4|3126.7|3135.75|3127.05|3135.85|3127.15|3135.4|3126.7|29
1641709730000|2022-01-09 06:28:50|3135.76|3127.06|3135.88|3127.18|3135.93|3127.23|3135.75|3127.05|20
1641709740000|2022-01-09 06:29:00|3135.9|3127.2|3135.58|3126.88|3135.9|3127.2|3135.44|3126.74|21
1641709750000|2022-01-09 06:29:10|3135.61|3126.91|3135.8|3127.1|3135.94|3127.24|3135.43|3126.73|32
1641709760000|2022-01-09 06:29:20|3135.81|3127.11|3136.08|3127.38|3136.23|3127.53|3135.77|3127.07|26
1641709770000|2022-01-09 06:29:30|3136.06|3127.36|3136.07|3127.37|3136.2|3127.5|3136.06|3127.36|26
1641709780000|2022-01-09 06:29:40|3136.08|3127.38|3135.9|3127.2|3136.1|3127.4|3135.72|3127.02|22
1641709790000|2022-01-09 06:29:50|3135.91|3127.21|3135.77|3127.07|3135.97|3127.27|3135.74|3127.04|24
1641709800000|2022-01-09 06:30:00|3135.74|3127.04|3135.94|3127.24|3135.96|3127.26|3135.72|3127.02|28
1641709810000|2022-01-09 06:30:10|3135.9|3127.2|3136.18|3127.48|3136.41|3127.71|3135.9|3127.2|34
1641709820000|2022-01-09 06:30:20|3136.24|3127.54|3135.04|3126.34|3136.24|3127.54|3134.82|3126.12|34
1641709830000|2022-01-09 06:30:30|3135.07|3126.37|3136.11|3127.41|3136.12|3127.42|3135.07|3126.37|34
1641709840000|2022-01-09 06:30:40|3136.1|3127.4|3136.07|3127.37|3136.36|3127.66|3135.87|3127.17|33
1641709850000|2022-01-09 06:30:50|3136.11|3127.41|3136.06|3127.36|3136.21|3127.51|3136.06|3127.36|28
1641709860000|2022-01-09 06:31:00|3136.12|3127.42|3136.13|3127.43|3136.22|3127.52|3135.92|3127.22|25
1641709870000|2022-01-09 06:31:10|3136.03|3127.33|3135.56|3126.86|3136.03|3127.33|3135.43|3126.73|32
1641709880000|2022-01-09 06:31:20|3135.51|3126.81|3135.06|3126.36|3135.54|3126.84|3134.87|3126.17|32
1641709890000|2022-01-09 06:31:30|3135.08|3126.38|3134.7|3126|3135.12|3126.42|3134.7|3126|30
1641709900000|2022-01-09 06:31:40|3134.88|3126.18|3133.77|3125.07|3134.89|3126.19|3133.75|3125.05|23
1641709910000|2022-01-09 06:31:50|3133.8|3125.1|3133.28|3124.58|3133.8|3125.1|3132.94|3124.24|36
1641709920000|2022-01-09 06:32:00|3133.27|3124.57|3133.21|3124.51|3133.34|3124.64|3133.17|3124.47|23
1641709930000|2022-01-09 06:32:10|3133.22|3124.52|3133.43|3124.73|3133.51|3124.81|3133.19|3124.49|31
1641709940000|2022-01-09 06:32:20|3133.48|3124.78|3132.99|3124.29|3133.48|3124.78|3132.91|3124.21|34
1641709950000|2022-01-09 06:32:30|3132.98|3124.28|3133.39|3124.69|3133.4|3124.7|3132.83|3124.13|36
1641709960000|2022-01-09 06:32:40|3133.38|3124.68|3133.34|3124.64|3133.49|3124.79|3133.28|3124.58|28
1641709970000|2022-01-09 06:32:50|3133.29|3124.59|3134.37|3125.67|3134.42|3125.72|3133.17|3124.47|35
1641709980000|2022-01-09 06:33:00|3134.34|3125.64|3134.13|3125.43|3134.36|3125.66|3133.98|3125.28|33
1641709990000|2022-01-09 06:33:10|3133.97|3125.27|3135.16|3126.46|3135.25|3126.55|3133.97|3125.27|28
1641710000000|2022-01-09 06:33:20|3135.23|3126.53|3135.68|3126.98|3136.44|3127.74|3135.22|3126.52|28
1641710010000|2022-01-09 06:33:30|3135.59|3126.89|3136.81|3128.11|3136.82|3128.12|3135.59|3126.89|27
1641710020000|2022-01-09 06:33:40|3136.8|3128.1|3136.76|3128.06|3137.28|3128.58|3136.71|3128.01|33
1641710030000|2022-01-09 06:33:50|3136.75|3128.05|3136.93|3128.23|3137.08|3128.38|3136.72|3128.02|31
1641710040000|2022-01-09 06:34:00|3136.95|3128.25|3137.11|3128.41|3137.14|3128.44|3136.79|3128.09|24
1641710050000|2022-01-09 06:34:10|3137.14|3128.44|3139.63|3130.93|3139.63|3130.93|3137.14|3128.44|34
1641710060000|2022-01-09 06:34:20|3139.56|3130.86|3139.42|3130.72|3139.71|3131.01|3139.16|3130.46|32
1641710070000|2022-01-09 06:34:30|3139.37|3130.67|3139.13|3130.43|3139.58|3130.88|3139.13|3130.43|33
1641710080000|2022-01-09 06:34:40|3139.02|3130.32|3139.45|3130.75|3139.45|3130.75|3138.8|3130.1|30
1641710090000|2022-01-09 06:34:50|3139.39|3130.69|3139.67|3130.97|3139.67|3130.97|3139.1|3130.4|29
1641710100000|2022-01-09 06:35:00|3139.69|3130.99|3139.2|3130.5|3139.8|3131.1|3139.2|3130.5|33
1641710110000|2022-01-09 06:35:10|3139.15|3130.45|3139.64|3130.94|3139.64|3130.94|3139.14|3130.44|29
1641710120000|2022-01-09 06:35:20|3139.63|3130.93|3139.81|3131.11|3139.81|3131.11|3139.58|3130.88|29
1641710130000|2022-01-09 06:35:30|3139.79|3131.09|3139.81|3131.11|3139.94|3131.24|3139.74|3131.04|27
1641710140000|2022-01-09 06:35:40|3139.79|3131.09|3140.18|3131.48|3140.25|3131.55|3139.74|3131.04|25
1641710150000|2022-01-09 06:35:50|3140.2|3131.5|3140.16|3131.46|3140.22|3131.52|3140.08|3131.38|25
1641710160000|2022-01-09 06:36:00|3140.18|3131.48|3139.9|3131.2|3140.18|3131.48|3139.69|3130.99|33
1641710170000|2022-01-09 06:36:10|3139.91|3131.21|3140.44|3131.74|3140.44|3131.74|3139.8|3131.1|27
1641710180000|2022-01-09 06:36:20|3140.47|3131.77|3140.98|3132.28|3141.04|3132.34|3140.47|3131.77|35
1641710190000|2022-01-09 06:36:30|3141.07|3132.37|3142.07|3133.37|3142.19|3133.49|3141.07|3132.37|36
1641710200000|2022-01-09 06:36:40|3142.05|3133.35|3142.93|3134.23|3142.96|3134.26|3142.05|3133.35|32
1641710210000|2022-01-09 06:36:50|3142.91|3134.21|3143.99|3135.29|3144.4|3135.7|3142.91|3134.21|36
1641710220000|2022-01-09 06:37:00|3143.67|3134.97|3144.16|3135.46|3144.18|3135.48|3143.67|3134.97|37
1641710230000|2022-01-09 06:37:10|3144.09|3135.39|3144.62|3135.92|3144.79|3136.09|3144.05|3135.35|34
1641710240000|2022-01-09 06:37:20|3144.61|3135.91|3145.31|3136.61|3145.47|3136.77|3144.61|3135.91|29
1641710250000|2022-01-09 06:37:30|3145.2|3136.5|3145.32|3136.62|3145.37|3136.67|3145.06|3136.36|24
1641710260000|2022-01-09 06:37:40|3145.33|3136.63|3145.3|3136.6|3145.84|3137.14|3145.26|3136.56|34
1641710270000|2022-01-09 06:37:50|3145.35|3136.65|3145.17|3136.47|3145.37|3136.67|3145.05|3136.35|31
1641710280000|2022-01-09 06:38:00|3145.21|3136.51|3144.54|3135.84|3145.29|3136.59|3144.54|3135.84|30
1641710290000|2022-01-09 06:38:10|3144.59|3135.89|3144.47|3135.77|3144.64|3135.94|3144.35|3135.65|32
1641710300000|2022-01-09 06:38:20|3144.38|3135.68|3143.73|3135.03|3144.41|3135.71|3143.61|3134.91|29
1641710310000|2022-01-09 06:38:30|3143.74|3135.04|3143.32|3134.62|3143.78|3135.08|3143.28|3134.58|26
1641710320000|2022-01-09 06:38:40|3143.31|3134.61|3143.72|3135.02|3143.85|3135.15|3143.26|3134.56|31
1641710330000|2022-01-09 06:38:50|3143.68|3134.98|3143.68|3134.98|3143.78|3135.08|3143.67|3134.97|27
1641710340000|2022-01-09 06:39:00|3143.65|3134.95|3143.64|3134.94|3143.78|3135.08|3143.62|3134.92|25
1641710350000|2022-01-09 06:39:10|3143.69|3134.99|3143.5|3134.8|3143.69|3134.99|3143.44|3134.74|23
1641710360000|2022-01-09 06:39:20|3143.49|3134.79|3143.51|3134.81|3143.59|3134.89|3143.38|3134.68|30
1641710370000|2022-01-09 06:39:30|3143.48|3134.78|3142.48|3133.78|3143.56|3134.86|3142.4|3133.7|25
1641710380000|2022-01-09 06:39:40|3142.45|3133.75|3143.95|3135.25|3144.15|3135.45|3142.2|3133.5|37
1641710390000|2022-01-09 06:39:50|3143.9|3135.2|3143.99|3135.29|3144.02|3135.32|3143.82|3135.12|33
1641710400000|2022-01-09 06:40:00|3143.95|3135.25|3144.68|3135.98|3144.71|3136.01|3143.95|3135.25|36
1641710410000|2022-01-09 06:40:10|3144.79|3136.09|3145.68|3136.98|3145.97|3137.27|3144.79|3136.09|35
1641710420000|2022-01-09 06:40:20|3145.67|3136.97|3145.86|3137.16|3145.91|3137.21|3145.65|3136.95|29
1641710430000|2022-01-09 06:40:30|3145.87|3137.17|3144.59|3135.89|3145.98|3137.28|3144.59|3135.89|30
1641710440000|2022-01-09 06:40:40|3144.34|3135.64|3144.47|3135.77|3144.55|3135.85|3144.28|3135.58|28
1641710450000|2022-01-09 06:40:50|3144.42|3135.72|3144.49|3135.79|3144.6|3135.9|3144.42|3135.72|25
1641710460000|2022-01-09 06:41:00|3144.47|3135.77|3145.27|3136.57|3145.29|3136.59|3144.42|3135.72|26
1641710470000|2022-01-09 06:41:10|3145.26|3136.56|3144.88|3136.18|3145.28|3136.58|3144.76|3136.06|33
1641710480000|2022-01-09 06:41:20|3144.86|3136.16|3144.75|3136.05|3144.98|3136.28|3144.73|3136.03|29
1641710490000|2022-01-09 06:41:30|3144.73|3136.03|3144.3|3135.6|3144.83|3136.13|3144.3|3135.6|27
1641710500000|2022-01-09 06:41:40|3144.2|3135.5|3144.07|3135.37|3144.2|3135.5|3143.8|3135.1|28
1641710510000|2022-01-09 06:41:50|3144.11|3135.41|3142.74|3134.04|3144.11|3135.41|3142.73|3134.03|33
1641710520000|2022-01-09 06:42:00|3142.72|3134.02|3142.85|3134.15|3142.95|3134.25|3142.72|3134.02|28
1641710530000|2022-01-09 06:42:10|3142.89|3134.19|3143.43|3134.73|3143.44|3134.74|3142.84|3134.14|30
1641710540000|2022-01-09 06:42:20|3143.46|3134.76|3143.59|3134.89|3143.84|3135.14|3143.31|3134.61|31
1641710550000|2022-01-09 06:42:30|3143.71|3135.01|3143.7|3135|3143.73|3135.03|3143.39|3134.69|28
1641710560000|2022-01-09 06:42:40|3143.71|3135.01|3143.49|3134.79|3143.75|3135.05|3143.43|3134.73|31
1641710570000|2022-01-09 06:42:50|3143.73|3135.03|3143.64|3134.94|3143.73|3135.03|3143.47|3134.77|28
1641710580000|2022-01-09 06:43:00|3143.51|3134.81|3143.14|3134.44|3143.67|3134.97|3143.14|3134.44|26
1641710590000|2022-01-09 06:43:10|3143.1|3134.4|3142.98|3134.28|3143.11|3134.41|3142.76|3134.06|27
1641710600000|2022-01-09 06:43:20|3142.97|3134.27|3143.41|3134.71|3143.45|3134.75|3142.72|3134.02|28
1641710610000|2022-01-09 06:43:30|3143.4|3134.7|3143.27|3134.57|3143.4|3134.7|3143.1|3134.4|29
1641710620000|2022-01-09 06:43:40|3143.28|3134.58|3143.33|3134.63|3143.35|3134.65|3143.23|3134.53|25
1641710630000|2022-01-09 06:43:50|3143.25|3134.55|3142.73|3134.03|3143.25|3134.55|3142.73|3134.03|29
1641710640000|2022-01-09 06:44:00|3142.53|3133.83|3142.96|3134.26|3142.96|3134.26|3142.37|3133.67|33
1641710650000|2022-01-09 06:44:10|3143.11|3134.41|3143.38|3134.68|3143.4|3134.7|3143.05|3134.35|26
1641710660000|2022-01-09 06:44:20|3143.37|3134.67|3144.06|3135.36|3144.12|3135.42|3143.31|3134.61|31
1641710670000|2022-01-09 06:44:30|3144.07|3135.37|3143.66|3134.96|3144.33|3135.63|3143.66|3134.96|19
1641710680000|2022-01-09 06:44:40|3143.4|3134.7|3143.31|3134.61|3143.51|3134.81|3143.25|3134.55|31
1641710690000|2022-01-09 06:44:50|3143.32|3134.62|3143.26|3134.56|3143.34|3134.64|3143.22|3134.52|26
1641710700000|2022-01-09 06:45:00|3143.27|3134.57|3143.47|3134.77|3143.55|3134.85|3143.25|3134.55|17
1641710710000|2022-01-09 06:45:10|3143.48|3134.78|3143.41|3134.71|3143.51|3134.81|3143.21|3134.51|28
1641710720000|2022-01-09 06:45:20|3143.4|3134.7|3143.22|3134.52|3143.42|3134.72|3143.22|3134.52|22
1641710730000|2022-01-09 06:45:30|3143.24|3134.54|3143.13|3134.43|3143.25|3134.55|3143.08|3134.38|29
1641710740000|2022-01-09 06:45:40|3143.2|3134.5|3142.52|3133.82|3143.21|3134.51|3142.52|3133.82|19
1641710750000|2022-01-09 06:45:50|3142.46|3133.76|3141.48|3132.78|3142.54|3133.84|3141.48|3132.78|27
1641710760000|2022-01-09 06:46:00|3141.5|3132.8|3142.16|3133.46|3142.21|3133.51|3141.5|3132.8|35
1641710770000|2022-01-09 06:46:10|3142.17|3133.47|3142.11|3133.41|3142.21|3133.51|3142.11|3133.41|19
1641710780000|2022-01-09 06:46:20|3142.08|3133.38|3142.02|3133.32|3142.11|3133.41|3141.98|3133.28|10
1641710790000|2022-01-09 06:46:30|3142|3133.3|3141.92|3133.22|3142.13|3133.43|3141.84|3133.14|26
1641710800000|2022-01-09 06:46:40|3141.93|3133.23|3142.14|3133.44|3142.17|3133.47|3141.93|3133.23|8
1641710810000|2022-01-09 06:46:50|3142.13|3133.43|3142.07|3133.37|3142.14|3133.44|3142.06|3133.36|16
1641710820000|2022-01-09 06:47:00|3141.99|3133.29|3141.89|3133.19|3142.01|3133.31|3141.87|3133.17|25
1641710830000|2022-01-09 06:47:10|3141.9|3133.2|3141|3132.3|3141.94|3133.24|3140.94|3132.24|23
1641710840000|2022-01-09 06:47:20|3140.99|3132.29|3140.46|3131.76|3140.99|3132.29|3140.42|3131.72|28
1641710850000|2022-01-09 06:47:30|3140.42|3131.72|3139.41|3130.71|3140.47|3131.77|3138.67|3129.97|36
1641710860000|2022-01-09 06:47:40|3139.37|3130.67|3142.05|3133.35|3142.05|3133.35|3139.35|3130.65|37
1641710870000|2022-01-09 06:47:50|3142.08|3133.38|3141.82|3133.12|3142.08|3133.38|3141.79|3133.09|26
1641710880000|2022-01-09 06:48:00|3141.81|3133.11|3141.88|3133.18|3141.89|3133.19|3141.8|3133.1|18
1641710890000|2022-01-09 06:48:10|3141.83|3133.13|3141.9|3133.2|3142.03|3133.33|3141.8|3133.1|27
1641710900000|2022-01-09 06:48:20|3141.87|3133.17|3142.26|3133.56|3142.26|3133.56|3141.87|3133.17|23
1641710910000|2022-01-09 06:48:30|3142.36|3133.66|3142.34|3133.64|3142.6|3133.9|3142.21|3133.51|28
1641710920000|2022-01-09 06:48:40|3142.33|3133.63|3142.4|3133.7|3142.4|3133.7|3142.26|3133.56|8
1641710930000|2022-01-09 06:48:50|3142.42|3133.72|3141.54|3132.84|3142.42|3133.72|3141.54|3132.84|22
1641710940000|2022-01-09 06:49:00|3141.58|3132.88|3139.2|3130.5|3141.58|3132.88|3139.15|3130.45|37
1641710950000|2022-01-09 06:49:10|3139.16|3130.46|3138.92|3130.22|3139.17|3130.47|3138.88|3130.18|34
1641710960000|2022-01-09 06:49:20|3139.01|3130.31|3139.15|3130.45|3139.15|3130.45|3138.93|3130.23|25
1641710970000|2022-01-09 06:49:30|3139.14|3130.44|3139.35|3130.65|3139.39|3130.69|3138.4|3129.7|32
1641710980000|2022-01-09 06:49:40|3139.32|3130.62|3138.98|3130.28|3139.36|3130.66|3138.96|3130.26|29
1641710990000|2022-01-09 06:49:50|3138.97|3130.27|3138.97|3130.27|3139.01|3130.31|3138.96|3130.26|17
1641711000000|2022-01-09 06:50:00|3138.98|3130.28|3138.71|3130.01|3138.98|3130.28|3138.62|3129.92|12
1641711010000|2022-01-09 06:50:10|3138.72|3130.02|3139.28|3130.58|3139.49|3130.79|3138.62|3129.92|30
1641711020000|2022-01-09 06:50:20|3139.25|3130.55|3139.94|3131.24|3140.04|3131.34|3139.24|3130.54|23
1641711030000|2022-01-09 06:50:30|3139.81|3131.11|3139.36|3130.66|3139.81|3131.11|3139.13|3130.43|31
1641711040000|2022-01-09 06:50:40|3139.35|3130.65|3139.55|3130.85|3139.55|3130.85|3139.14|3130.44|28
1641711050000|2022-01-09 06:50:50|3139.56|3130.86|3139.29|3130.59|3139.57|3130.87|3139.27|3130.57|22
1641711060000|2022-01-09 06:51:00|3139.31|3130.61|3139.42|3130.72|3139.45|3130.75|3139.23|3130.53|22
1641711070000|2022-01-09 06:51:10|3139.45|3130.75|3140.07|3131.37|3140.09|3131.39|3139.45|3130.75|21
1641711080000|2022-01-09 06:51:20|3140.05|3131.35|3140.64|3131.94|3140.65|3131.95|3140.01|3131.31|22
1641711090000|2022-01-09 06:51:30|3140.74|3132.04|3140.56|3131.86|3140.74|3132.04|3140.46|3131.76|17
1641711100000|2022-01-09 06:51:40|3140.57|3131.87|3140.71|3132.01|3140.71|3132.01|3140.56|3131.86|13
1641711110000|2022-01-09 06:51:50|3140.61|3131.91|3141.02|3132.32|3141.12|3132.42|3140.61|3131.91|17
1641711120000|2022-01-09 06:52:00|3140.98|3132.28|3141.98|3133.28|3141.99|3133.29|3140.92|3132.22|29
1641711130000|2022-01-09 06:52:10|3142|3133.3|3139.79|3131.09|3142.01|3133.31|3139.33|3130.63|34
1641711140000|2022-01-09 06:52:20|3139.77|3131.07|3139.6|3130.9|3139.78|3131.08|3138.93|3130.23|29
1641711150000|2022-01-09 06:52:30|3139.62|3130.92|3139.51|3130.81|3139.7|3131|3139.46|3130.76|30
1641711160000|2022-01-09 06:52:40|3139.55|3130.85|3139.5|3130.8|3139.6|3130.9|3139.46|3130.76|24
1641711170000|2022-01-09 06:52:50|3139.47|3130.77|3139.08|3130.38|3139.57|3130.87|3138.71|3130.01|27
1641711180000|2022-01-09 06:53:00|3139.04|3130.34|3142.37|3133.67|3143.22|3134.52|3139.04|3130.34|36
1641711190000|2022-01-09 06:53:10|3142.24|3133.54|3142.37|3133.67|3142.44|3133.74|3142.23|3133.53|29
1641711200000|2022-01-09 06:53:20|3142.56|3133.86|3143.39|3134.69|3143.47|3134.77|3142.49|3133.79|33
1641711210000|2022-01-09 06:53:30|3143.36|3134.66|3142.83|3134.13|3143.36|3134.66|3142.17|3133.47|35
1641711220000|2022-01-09 06:53:40|3142.85|3134.15|3142.71|3134.01|3143|3134.3|3142.62|3133.92|28
1641711230000|2022-01-09 06:53:50|3142.7|3134|3142.64|3133.94|3142.97|3134.27|3142.38|3133.68|33
1641711240000|2022-01-09 06:54:00|3142.65|3133.95|3142.8|3134.1|3142.88|3134.18|3141.69|3132.99|36
1641711250000|2022-01-09 06:54:10|3142.82|3134.12|3143.02|3134.32|3143.17|3134.47|3142.73|3134.03|32
1641711260000|2022-01-09 06:54:20|3143.03|3134.33|3141.76|3133.06|3143.03|3134.33|3141.75|3133.05|34
1641711270000|2022-01-09 06:54:30|3141.77|3133.07|3141.74|3133.04|3141.79|3133.09|3141.67|3132.97|25
1641711280000|2022-01-09 06:54:40|3141.76|3133.06|3142.53|3133.83|3142.54|3133.84|3141.67|3132.97|29
1641711290000|2022-01-09 06:54:50|3142.57|3133.87|3142.38|3133.68|3142.83|3134.13|3142.3|3133.6|30
1641711300000|2022-01-09 06:55:00|3142.47|3133.77|3142.7|3134|3142.77|3134.07|3142.33|3133.63|30
1641711310000|2022-01-09 06:55:10|3142.67|3133.97|3142.14|3133.44|3143.3|3134.6|3142.1|3133.4|32
1641711320000|2022-01-09 06:55:20|3142.15|3133.45|3142.39|3133.69|3142.43|3133.73|3142.15|3133.45|28
1641711330000|2022-01-09 06:55:30|3142.33|3133.63|3142.87|3134.17|3142.92|3134.22|3142.33|3133.63|25
1641711340000|2022-01-09 06:55:40|3142.95|3134.25|3142.38|3133.68|3142.95|3134.25|3142.26|3133.56|23
1641711350000|2022-01-09 06:55:50|3142.46|3133.76|3142.3|3133.6|3142.49|3133.79|3142.29|3133.59|24
1641711360000|2022-01-09 06:56:00|3142.31|3133.61|3141.59|3132.89|3142.49|3133.79|3141.59|3132.89|31
1641711370000|2022-01-09 06:56:10|3141.62|3132.92|3142.69|3133.99|3142.83|3134.13|3141.62|3132.92|33
1641711380000|2022-01-09 06:56:20|3142.67|3133.97|3142.77|3134.07|3142.84|3134.14|3142.66|3133.96|26
1641711390000|2022-01-09 06:56:30|3142.79|3134.09|3142.3|3133.6|3142.8|3134.1|3142.14|3133.44|33
1641711400000|2022-01-09 06:56:40|3142.27|3133.57|3142.46|3133.76|3142.59|3133.89|3142.2|3133.5|24
1641711410000|2022-01-09 06:56:50|3142.57|3133.87|3142.44|3133.74|3142.57|3133.87|3142.24|3133.54|26
1641711420000|2022-01-09 06:57:00|3142.43|3133.73|3142.16|3133.46|3142.47|3133.77|3142.09|3133.39|24
1641711430000|2022-01-09 06:57:10|3142.15|3133.45|3142.47|3133.77|3142.59|3133.89|3142.15|3133.45|27
1641711440000|2022-01-09 06:57:20|3142.46|3133.76|3142.38|3133.68|3142.53|3133.83|3142.27|3133.57|22
1641711450000|2022-01-09 06:57:30|3142.37|3133.67|3142.98|3134.28|3143.05|3134.35|3142.35|3133.65|33
1641711460000|2022-01-09 06:57:40|3142.99|3134.29|3143.03|3134.33|3143.11|3134.41|3142.95|3134.25|25
1641711470000|2022-01-09 06:57:50|3143.04|3134.34|3142.93|3134.23|3143.07|3134.37|3142.83|3134.13|21
1641711480000|2022-01-09 06:58:00|3142.89|3134.19|3142.91|3134.21|3143.08|3134.38|3142.86|3134.16|27
1641711490000|2022-01-09 06:58:10|3142.99|3134.29|3143.13|3134.43|3143.13|3134.43|3142.94|3134.24|22
1641711500000|2022-01-09 06:58:20|3143.1|3134.4|3143.39|3134.69|3143.43|3134.73|3143.06|3134.36|24
1641711510000|2022-01-09 06:58:30|3143.4|3134.7|3143.2|3134.5|3143.44|3134.74|3143.2|3134.5|17
1641711520000|2022-01-09 06:58:40|3143.24|3134.54|3143.18|3134.48|3143.26|3134.56|3143.09|3134.39|19
1641711530000|2022-01-09 06:58:50|3143.23|3134.53|3143.09|3134.39|3143.27|3134.57|3143.09|3134.39|17
1641711540000|2022-01-09 06:59:00|3143.11|3134.41|3142.8|3134.1|3143.11|3134.41|3142.65|3133.95|21
1641711550000|2022-01-09 06:59:10|3142.78|3134.08|3142.7|3134|3142.78|3134.08|3142.62|3133.92|26
1641711560000|2022-01-09 06:59:20|3142.65|3133.95|3142.77|3134.07|3142.77|3134.07|3142.65|3133.95|16
1641711570000|2022-01-09 06:59:30|3142.71|3134.01|3142.77|3134.07|3142.88|3134.18|3142.62|3133.92|22
1641711580000|2022-01-09 06:59:40|3142.73|3134.03|3143|3134.3|3143.02|3134.32|3142.63|3133.93|19
1641711590000|2022-01-09 06:59:50|3143.03|3134.33|3142.84|3134.14|3143.17|3134.47|3142.69|3133.99|31
1641711600000|2022-01-09 07:00:00|3142.85|3134.15|3142.85|3134.15|3142.85|3134.15|3142.7|3134|22
1641711610000|2022-01-09 07:00:10|3142.84|3134.14|3143.72|3135.02|3143.77|3135.07|3142.84|3134.14|24
1641711620000|2022-01-09 07:00:20|3143.86|3135.16|3143.75|3135.05|3143.96|3135.26|3143.75|3135.05|21
1641711630000|2022-01-09 07:00:30|3143.85|3135.15|3143.84|3135.14|3143.93|3135.23|3143.81|3135.11|20
1641711640000|2022-01-09 07:00:40|3143.82|3135.12|3143.82|3135.12|3143.92|3135.22|3143.64|3134.94|33
1641711650000|2022-01-09 07:00:50|3143.83|3135.13|3144.49|3135.79|3144.49|3135.79|3143.79|3135.09|8
1641711660000|2022-01-09 07:01:00|3144.82|3136.12|3144.02|3135.32|3144.89|3136.19|3143.97|3135.27|29
1641711670000|2022-01-09 07:01:10|3144|3135.3|3144.31|3135.61|3144.31|3135.61|3143.92|3135.22|22
1641711680000|2022-01-09 07:01:20|3144.4|3135.7|3143.14|3134.44|3144.47|3135.77|3143.14|3134.44|25
1641711690000|2022-01-09 07:01:30|3143.15|3134.45|3142.53|3133.83|3143.18|3134.48|3142.52|3133.82|31
1641711700000|2022-01-09 07:01:40|3142.52|3133.82|3142.34|3133.64|3142.56|3133.86|3141.93|3133.23|25
1641711710000|2022-01-09 07:01:50|3142.37|3133.67|3142.28|3133.58|3142.44|3133.74|3142.23|3133.53|28
1641711720000|2022-01-09 07:02:00|3142.29|3133.59|3142.82|3134.12|3142.96|3134.26|3142.29|3133.59|34
1641711730000|2022-01-09 07:02:10|3142.78|3134.08|3142.66|3133.96|3142.8|3134.1|3142.54|3133.84|31
1641711740000|2022-01-09 07:02:20|3142.71|3134.01|3143.09|3134.39|3143.1|3134.4|3142.69|3133.99|22
1641711750000|2022-01-09 07:02:30|3143.07|3134.37|3142.56|3133.86|3143.07|3134.37|3142.42|3133.72|25
1641711760000|2022-01-09 07:02:40|3142.55|3133.85|3141.09|3132.39|3142.56|3133.86|3141.09|3132.39|34
1641711770000|2022-01-09 07:02:50|3140.73|3132.03|3140.69|3131.99|3140.82|3132.12|3140.11|3131.41|35
1641711780000|2022-01-09 07:03:00|3140.74|3132.04|3140.99|3132.29|3141.1|3132.4|3140.7|3132|36
1641711790000|2022-01-09 07:03:10|3141|3132.3|3141.97|3133.27|3142.08|3133.38|3141|3132.3|38
1641711800000|2022-01-09 07:03:20|3141.91|3133.21|3141.23|3132.53|3141.91|3133.21|3141.03|3132.33|35
1641711810000|2022-01-09 07:03:30|3141.26|3132.56|3140.46|3131.76|3141.27|3132.57|3140.42|3131.72|32
1641711820000|2022-01-09 07:03:40|3140.47|3131.77|3140.49|3131.79|3140.76|3132.06|3140.32|3131.62|24
1641711830000|2022-01-09 07:03:50|3140.38|3131.68|3140.06|3131.36|3141.45|3132.75|3140.02|3131.32|31
1641711840000|2022-01-09 07:04:00|3140.07|3131.37|3140.45|3131.75|3140.45|3131.75|3140.03|3131.33|27
1641711850000|2022-01-09 07:04:10|3140.44|3131.74|3140.57|3131.87|3140.58|3131.88|3140.39|3131.69|29
1641711860000|2022-01-09 07:04:20|3140.52|3131.82|3139.24|3130.54|3140.52|3131.82|3139.24|3130.54|29
1641711870000|2022-01-09 07:04:30|3139.06|3130.36|3139.4|3130.7|3139.46|3130.76|3138.52|3129.82|27
1641711880000|2022-01-09 07:04:40|3139.41|3130.71|3139.26|3130.56|3139.41|3130.71|3139.11|3130.41|32
1641711890000|2022-01-09 07:04:50|3139.31|3130.61|3139.1|3130.4|3139.33|3130.63|3139.1|3130.4|23
1641711900000|2022-01-09 07:05:00|3139.2|3130.5|3139.27|3130.57|3139.89|3131.19|3139.2|3130.5|33
1641711910000|2022-01-09 07:05:10|3139.32|3130.62|3139.74|3131.04|3139.74|3131.04|3139.28|3130.58|35
1641711920000|2022-01-09 07:05:20|3140|3131.3|3140.32|3131.62|3140.74|3132.04|3140|3131.3|32
1641711930000|2022-01-09 07:05:30|3140.38|3131.68|3140.2|3131.5|3141.83|3133.13|3140.2|3131.5|34
1641711940000|2022-01-09 07:05:40|3139.97|3131.27|3139.56|3130.86|3140.09|3131.39|3139.3|3130.6|30
1641711950000|2022-01-09 07:05:50|3139.55|3130.85|3139.26|3130.56|3139.7|3131|3139.26|3130.56|12
1641711960000|2022-01-09 07:06:00|3139.24|3130.54|3139.87|3131.17|3139.87|3131.17|3139.24|3130.54|26
1641711970000|2022-01-09 07:06:10|3139.85|3131.15|3140.7|3132|3140.88|3132.18|3139.85|3131.15|29
1641711980000|2022-01-09 07:06:20|3140.66|3131.96|3140.94|3132.24|3140.98|3132.28|3140.44|3131.74|31
1641711990000|2022-01-09 07:06:30|3141.16|3132.46|3141.46|3132.76|3141.55|3132.85|3141.16|3132.46|34
1641712000000|2022-01-09 07:06:40|3141.47|3132.77|3140.62|3131.92|3141.47|3132.77|3140.54|3131.84|22
1641712010000|2022-01-09 07:06:50|3140.67|3131.97|3140.82|3132.12|3140.82|3132.12|3140.6|3131.9|16
1641712020000|2022-01-09 07:07:00|3140.83|3132.13|3140.89|3132.19|3141.06|3132.36|3140.82|3132.12|28
1641712030000|2022-01-09 07:07:10|3140.91|3132.21|3140.49|3131.79|3140.99|3132.29|3140.49|3131.79|30
1641712040000|2022-01-09 07:07:20|3140.52|3131.82|3140.49|3131.79|3140.63|3131.93|3140.42|3131.72|28
1641712050000|2022-01-09 07:07:30|3140.52|3131.82|3140.93|3132.23|3140.94|3132.24|3140.48|3131.78|21
1641712060000|2022-01-09 07:07:40|3140.99|3132.29|3141.07|3132.37|3141.12|3132.42|3140.97|3132.27|20
1641712070000|2022-01-09 07:07:50|3141.05|3132.35|3141.06|3132.36|3141.15|3132.45|3140.99|3132.29|20
1641712080000|2022-01-09 07:08:00|3141.11|3132.41|3141.28|3132.58|3142.14|3133.44|3140.97|3132.27|32
1641712090000|2022-01-09 07:08:10|3141.27|3132.57|3141.3|3132.6|3141.64|3132.94|3141.25|3132.55|31
1641712100000|2022-01-09 07:08:20|3141.28|3132.58|3140.36|3131.66|3141.43|3132.73|3140.31|3131.61|34
1641712110000|2022-01-09 07:08:30|3140.33|3131.63|3139.31|3130.61|3140.33|3131.63|3138.99|3130.29|29
1641712120000|2022-01-09 07:08:40|3139.04|3130.34|3136.95|3128.25|3139.26|3130.56|3136.93|3128.23|36
1641712130000|2022-01-09 07:08:50|3136.3|3127.6|3135.95|3127.25|3136.47|3127.77|3135.95|3127.25|26
1641712140000|2022-01-09 07:09:00|3135.9|3127.2|3136.53|3127.83|3136.63|3127.93|3135.77|3127.07|32
1641712150000|2022-01-09 07:09:10|3136.56|3127.86|3136.1|3127.4|3136.56|3127.86|3136.1|3127.4|29
1641712160000|2022-01-09 07:09:20|3136.13|3127.43|3136.11|3127.41|3136.22|3127.52|3136.1|3127.4|30
1641712170000|2022-01-09 07:09:30|3136.1|3127.4|3136.18|3127.48|3136.21|3127.51|3136.1|3127.4|18
1641712180000|2022-01-09 07:09:40|3136.11|3127.41|3136.11|3127.41|3136.16|3127.46|3135.93|3127.23|27
1641712190000|2022-01-09 07:09:50|3136.13|3127.43|3136.75|3128.05|3137.05|3128.35|3136.03|3127.33|33
1641712200000|2022-01-09 07:10:00|3136.79|3128.09|3136.36|3127.66|3136.79|3128.09|3136.16|3127.46|28
1641712210000|2022-01-09 07:10:10|3136.38|3127.68|3136.51|3127.81|3136.7|3128|3136.2|3127.5|27
1641712220000|2022-01-09 07:10:20|3136.55|3127.85|3135.82|3127.12|3136.57|3127.87|3135.49|3126.79|25
1641712230000|2022-01-09 07:10:30|3135.77|3127.07|3136.07|3127.37|3136.07|3127.37|3135.52|3126.82|27
1641712240000|2022-01-09 07:10:40|3136.05|3127.35|3135.6|3126.9|3136.16|3127.46|3135.45|3126.75|33
1641712250000|2022-01-09 07:10:50|3135.61|3126.91|3135.43|3126.73|3135.61|3126.91|3135.1|3126.4|32
1641712260000|2022-01-09 07:11:00|3135.4|3126.7|3136.11|3127.41|3136.5|3127.8|3135.4|3126.7|36
1641712270000|2022-01-09 07:11:10|3136.29|3127.59|3135.2|3126.5|3136.29|3127.59|3135.2|3126.5|32
1641712280000|2022-01-09 07:11:20|3135.16|3126.46|3135.3|3126.6|3135.38|3126.68|3135.02|3126.32|30
1641712290000|2022-01-09 07:11:30|3135.29|3126.59|3135.75|3127.05|3135.87|3127.17|3135.25|3126.55|31
1641712300000|2022-01-09 07:11:40|3135.73|3127.03|3135.98|3127.28|3136|3127.3|3135.71|3127.01|30
1641712310000|2022-01-09 07:11:50|3136|3127.3|3136.78|3128.08|3136.78|3128.08|3135.86|3127.16|33
1641712320000|2022-01-09 07:12:00|3136.77|3128.07|3138.06|3129.36|3138.15|3129.45|3136.77|3128.07|34
1641712330000|2022-01-09 07:12:10|3138.03|3129.33|3138.97|3130.27|3139.24|3130.54|3138.03|3129.33|29
1641712340000|2022-01-09 07:12:20|3139.02|3130.32|3139.08|3130.38|3139.17|3130.47|3138.89|3130.19|26
1641712350000|2022-01-09 07:12:30|3139.09|3130.39|3138.7|3130|3139.15|3130.45|3138.68|3129.98|31
1641712360000|2022-01-09 07:12:40|3138.68|3129.98|3138.35|3129.65|3138.7|3130|3138.07|3129.37|32
1641712370000|2022-01-09 07:12:50|3138.36|3129.66|3139.24|3130.54|3139.24|3130.54|3138.27|3129.57|31
1641712380000|2022-01-09 07:13:00|3139.14|3130.44|3139.8|3131.1|3139.8|3131.1|3139.1|3130.4|29
1641712390000|2022-01-09 07:13:10|3139.82|3131.12|3139.76|3131.06|3140.09|3131.39|3139.52|3130.82|30
1641712400000|2022-01-09 07:13:20|3139.77|3131.07|3139.94|3131.24|3139.95|3131.25|3139.71|3131.01|26
1641712410000|2022-01-09 07:13:30|3139.93|3131.23|3141.05|3132.35|3141.05|3132.35|3139.81|3131.11|29
1641712420000|2022-01-09 07:13:40|3141.2|3132.5|3141.74|3133.04|3141.8|3133.1|3141.2|3132.5|29
1641712430000|2022-01-09 07:13:50|3141.73|3133.03|3141.77|3133.07|3141.78|3133.08|3141.72|3133.02|29
1641712440000|2022-01-09 07:14:00|3141.78|3133.08|3141.55|3132.85|3142.04|3133.34|3141.53|3132.83|23
1641712450000|2022-01-09 07:14:10|3141.6|3132.9|3142.05|3133.35|3142.05|3133.35|3141.6|3132.9|29
1641712460000|2022-01-09 07:14:20|3142.07|3133.37|3142.63|3133.93|3142.63|3133.93|3142.07|3133.37|26
1641712470000|2022-01-09 07:14:30|3142.64|3133.94|3142.71|3134.01|3142.82|3134.12|3142.57|3133.87|29
1641712480000|2022-01-09 07:14:40|3142.66|3133.96|3142.79|3134.09|3142.79|3134.09|3142.64|3133.94|29
1641712490000|2022-01-09 07:14:50|3142.74|3134.04|3142.71|3134.01|3142.86|3134.16|3142.62|3133.92|23
1641712500000|2022-01-09 07:15:00|3142.72|3134.02|3143.16|3134.46|3143.21|3134.51|3142.72|3134.02|30
1641712510000|2022-01-09 07:15:10|3143.15|3134.45|3143.33|3134.63|3143.4|3134.7|3143.09|3134.39|31
1641712520000|2022-01-09 07:15:20|3143.31|3134.61|3143.33|3134.63|3143.34|3134.64|3143.19|3134.49|33
1641712530000|2022-01-09 07:15:30|3143.35|3134.65|3143.66|3134.96|3143.7|3135|3143.29|3134.59|27
1641712540000|2022-01-09 07:15:40|3143.59|3134.89|3143.41|3134.71|3143.59|3134.89|3143.31|3134.61|31
1641712550000|2022-01-09 07:15:50|3143.42|3134.72|3142.39|3133.69|3143.58|3134.88|3142.39|3133.69|32
1641712560000|2022-01-09 07:16:00|3142.36|3133.66|3141.68|3132.98|3142.36|3133.66|3141.62|3132.92|24
1641712570000|2022-01-09 07:16:10|3141.69|3132.99|3141.69|3132.99|3141.73|3133.03|3141.65|3132.95|25
1641712580000|2022-01-09 07:16:20|3141.7|3133|3142.31|3133.61|3142.31|3133.61|3141.52|3132.82|26
1641712590000|2022-01-09 07:16:30|3142.33|3133.63|3142.74|3134.04|3142.76|3134.06|3142.33|3133.63|28
1641712600000|2022-01-09 07:16:40|3142.73|3134.03|3142.8|3134.1|3142.84|3134.14|3142.73|3134.03|19
1641712610000|2022-01-09 07:16:50|3142.78|3134.08|3142.87|3134.17|3142.91|3134.21|3142.78|3134.08|6
1641712620000|2022-01-09 07:17:00|3142.86|3134.16|3142.76|3134.06|3142.86|3134.16|3142.74|3134.04|19
1641712630000|2022-01-09 07:17:10|3142.77|3134.07|3142.59|3133.89|3142.91|3134.21|3142.49|3133.79|29
1641712640000|2022-01-09 07:17:20|3142.7|3134|3142.54|3133.84|3142.72|3134.02|3142.51|3133.81|30
1641712650000|2022-01-09 07:17:30|3142.52|3133.82|3142.63|3133.93|3142.73|3134.03|3142.5|3133.8|29
1641712660000|2022-01-09 07:17:40|3142.62|3133.92|3142.86|3134.16|3142.94|3134.24|3142.62|3133.92|27
1641712670000|2022-01-09 07:17:50|3142.87|3134.17|3143.23|3134.53|3143.48|3134.78|3142.86|3134.16|30
1641712680000|2022-01-09 07:18:00|3143.09|3134.39|3142.27|3133.57|3143.09|3134.39|3142.09|3133.39|29
1641712690000|2022-01-09 07:18:10|3142.3|3133.6|3141.92|3133.22|3142.3|3133.6|3141.75|3133.05|20
1641712700000|2022-01-09 07:18:20|3141.59|3132.89|3141|3132.3|3141.59|3132.89|3140.97|3132.27|27
1641712710000|2022-01-09 07:18:30|3140.98|3132.28|3140.76|3132.06|3141|3132.3|3140.75|3132.05|18
1641712720000|2022-01-09 07:18:40|3140.73|3132.03|3140.8|3132.1|3140.82|3132.12|3140.72|3132.02|20
1641712730000|2022-01-09 07:18:50|3140.75|3132.05|3140.13|3131.43|3140.84|3132.14|3140|3131.3|28
1641712740000|2022-01-09 07:19:00|3140.15|3131.45|3140.7|3132|3140.7|3132|3140.12|3131.42|38
1641712750000|2022-01-09 07:19:10|3140.69|3131.99|3140.48|3131.78|3140.69|3131.99|3140.48|3131.78|22
1641712760000|2022-01-09 07:19:20|3140.49|3131.79|3140.58|3131.88|3140.59|3131.89|3140.48|3131.78|13
1641712770000|2022-01-09 07:19:30|3140.57|3131.87|3139.75|3131.05|3140.57|3131.87|3139.59|3130.89|13
1641712780000|2022-01-09 07:19:40|3139.6|3130.9|3139.6|3130.9|3139.62|3130.92|3139.23|3130.53|21
1641712790000|2022-01-09 07:19:50|3139.58|3130.88|3139.36|3130.66|3139.58|3130.88|3139.23|3130.53|24
1641712800000|2022-01-09 07:20:00|3139.3|3130.6|3139.61|3130.91|3139.78|3131.08|3139.3|3130.6|31
1641712810000|2022-01-09 07:20:10|3139.6|3130.9|3139.53|3130.83|3139.63|3130.93|3139.34|3130.64|23
1641712820000|2022-01-09 07:20:20|3139.73|3131.03|3139.7|3131|3140.04|3131.34|3139.7|3131|27
1641712830000|2022-01-09 07:20:30|3139.77|3131.07|3139.83|3131.13|3139.88|3131.18|3139.74|3131.04|22
1641712840000|2022-01-09 07:20:40|3139.85|3131.15|3139.28|3130.58|3139.87|3131.17|3139.28|3130.58|23
1641712850000|2022-01-09 07:20:50|3139.26|3130.56|3138.95|3130.25|3139.35|3130.65|3138.95|3130.25|20
1641712860000|2022-01-09 07:21:00|3138.96|3130.26|3139.18|3130.48|3139.18|3130.48|3138.89|3130.19|25
1641712870000|2022-01-09 07:21:10|3139.13|3130.43|3139.13|3130.43|3139.2|3130.5|3139.02|3130.32|25
1641712880000|2022-01-09 07:21:20|3139.03|3130.33|3137.49|3128.79|3139.03|3130.33|3137.32|3128.62|18
1641712890000|2022-01-09 07:21:30|3137.55|3128.85|3137.31|3128.61|3137.68|3128.98|3137.28|3128.58|25
1641712900000|2022-01-09 07:21:40|3137.21|3128.51|3137.14|3128.44|3137.37|3128.67|3136.97|3128.27|29
1641712910000|2022-01-09 07:21:50|3137|3128.3|3137.21|3128.51|3137.48|3128.78|3137|3128.3|28
1641712920000|2022-01-09 07:22:00|3137.22|3128.52|3137.23|3128.53|3137.35|3128.65|3137.04|3128.34|21
1641712930000|2022-01-09 07:22:10|3137.22|3128.52|3136.86|3128.16|3137.24|3128.54|3136.78|3128.08|25
1641712940000|2022-01-09 07:22:20|3136.85|3128.15|3134.94|3126.24|3136.85|3128.15|3134.63|3125.93|33
1641712950000|2022-01-09 07:22:30|3134.92|3126.22|3136.23|3127.53|3136.25|3127.55|3134.89|3126.19|35
1641712960000|2022-01-09 07:22:40|3136.39|3127.69|3136.79|3128.09|3136.84|3128.14|3136.33|3127.63|31
1641712970000|2022-01-09 07:22:50|3136.78|3128.08|3136.89|3128.19|3137.66|3128.96|3136.78|3128.08|30
1641712980000|2022-01-09 07:23:00|3136.88|3128.18|3136.47|3127.77|3136.88|3128.18|3136.44|3127.74|34
1641712990000|2022-01-09 07:23:10|3136.43|3127.73|3136.72|3128.02|3136.72|3128.02|3136.31|3127.61|32
1641713000000|2022-01-09 07:23:20|3136.73|3128.03|3137.84|3129.14|3138.22|3129.52|3136.73|3128.03|30
1641713010000|2022-01-09 07:23:30|3137.88|3129.18|3138|3129.3|3138.09|3129.39|3137.75|3129.05|26
1641713020000|2022-01-09 07:23:40|3138.02|3129.32|3138.06|3129.36|3138.1|3129.4|3137.99|3129.29|14
1641713030000|2022-01-09 07:23:50|3138.13|3129.43|3138.04|3129.34|3138.14|3129.44|3138.03|3129.33|27
1641713040000|2022-01-09 07:24:00|3138.05|3129.35|3138.12|3129.42|3138.12|3129.42|3138|3129.3|21
1641713050000|2022-01-09 07:24:10|3138.1|3129.4|3137.63|3128.93|3138.13|3129.43|3137.55|3128.85|30
1641713060000|2022-01-09 07:24:20|3137.54|3128.84|3137.68|3128.98|3137.8|3129.1|3137.54|3128.84|25
1641713070000|2022-01-09 07:24:30|3137.73|3129.03|3136.8|3128.1|3137.77|3129.07|3136.72|3128.02|32
1641713080000|2022-01-09 07:24:40|3136.77|3128.07|3137.16|3128.46|3137.21|3128.51|3136.7|3128|25
1641713090000|2022-01-09 07:24:50|3137.17|3128.47|3136.2|3127.5|3137.17|3128.47|3135.61|3126.91|26
1641713100000|2022-01-09 07:25:00|3136.34|3127.64|3137.49|3128.79|3137.61|3128.91|3136.26|3127.56|35
1641713110000|2022-01-09 07:25:10|3137.47|3128.77|3137.68|3128.98|3137.71|3129.01|3137.47|3128.77|25
1641713120000|2022-01-09 07:25:20|3137.67|3128.97|3137.61|3128.91|3137.69|3128.99|3137.57|3128.87|27
1641713130000|2022-01-09 07:25:30|3137.58|3128.88|3136.87|3128.17|3137.64|3128.94|3136.86|3128.16|29
1641713140000|2022-01-09 07:25:40|3136.9|3128.2|3135.99|3127.29|3137.1|3128.4|3135.99|3127.29|27
1641713150000|2022-01-09 07:25:50|3135.98|3127.28|3135.88|3127.18|3136.11|3127.41|3135.86|3127.16|33
1641713160000|2022-01-09 07:26:00|3135.9|3127.2|3135.86|3127.16|3135.94|3127.24|3135.84|3127.14|27
1641713170000|2022-01-09 07:26:10|3135.9|3127.2|3136.42|3127.72|3136.52|3127.82|3135.47|3126.77|31
1641713180000|2022-01-09 07:26:20|3136.43|3127.73|3136.19|3127.49|3136.44|3127.74|3136.13|3127.43|32
1641713190000|2022-01-09 07:26:30|3136.21|3127.51|3136.39|3127.69|3136.43|3127.73|3136.21|3127.51|26
1641713200000|2022-01-09 07:26:40|3136.4|3127.7|3136.37|3127.67|3136.41|3127.71|3136.27|3127.57|26
1641713210000|2022-01-09 07:26:50|3136.38|3127.68|3136.91|3128.21|3137.05|3128.35|3136.17|3127.47|28
1641713220000|2022-01-09 07:27:00|3136.92|3128.22|3137.43|3128.73|3137.44|3128.74|3136.82|3128.12|25
1641713230000|2022-01-09 07:27:10|3137.44|3128.74|3137.59|3128.89|3137.6|3128.9|3137.36|3128.66|19
1641713240000|2022-01-09 07:27:20|3137.69|3128.99|3137.67|3128.97|3137.86|3129.16|3137.67|3128.97|23
1641713250000|2022-01-09 07:27:30|3137.66|3128.96|3137.41|3128.71|3137.66|3128.96|3136.88|3128.18|32
1641713260000|2022-01-09 07:27:40|3137.31|3128.61|3136.29|3127.59|3137.66|3128.96|3135.57|3126.87|40
1641713270000|2022-01-09 07:27:50|3136.3|3127.6|3136.91|3128.21|3136.95|3128.25|3136.27|3127.57|35
1641713280000|2022-01-09 07:28:00|3136.9|3128.2|3137.25|3128.55|3137.31|3128.61|3136.88|3128.18|27
1641713290000|2022-01-09 07:28:10|3137.22|3128.52|3137.24|3128.54|3137.47|3128.77|3137.15|3128.45|28
1641713300000|2022-01-09 07:28:20|3137.28|3128.58|3138.38|3129.68|3138.52|3129.82|3137.14|3128.44|35
1641713310000|2022-01-09 07:28:30|3138.41|3129.71|3138.31|3129.61|3138.41|3129.71|3138.19|3129.49|23
1641713320000|2022-01-09 07:28:40|3138.28|3129.58|3137.99|3129.29|3138.28|3129.58|3137.81|3129.11|32
1641713330000|2022-01-09 07:28:50|3137.96|3129.26|3137.68|3128.98|3138.07|3129.37|3137.68|3128.98|32
1641713340000|2022-01-09 07:29:00|3137.61|3128.91|3138.29|3129.59|3138.29|3129.59|3137.58|3128.88|31
1641713350000|2022-01-09 07:29:10|3138.24|3129.54|3138.14|3129.44|3138.29|3129.59|3138|3129.3|28
1641713360000|2022-01-09 07:29:20|3138.13|3129.43|3138.26|3129.56|3138.26|3129.56|3138.12|3129.42|18
1641713370000|2022-01-09 07:29:30|3138.23|3129.53|3137.74|3129.04|3138.25|3129.55|3137.64|3128.94|28
1641713380000|2022-01-09 07:29:40|3137.69|3128.99|3137.57|3128.87|3137.69|3128.99|3137.38|3128.68|14
1641713390000|2022-01-09 07:29:50|3137.52|3128.82|3137.48|3128.78|3137.86|3129.16|3137.44|3128.74|35
1641713400000|2022-01-09 07:30:00|3137.5|3128.8|3137.89|3129.19|3137.95|3129.25|3137.5|3128.8|31
1641713410000|2022-01-09 07:30:10|3137.9|3129.2|3137.59|3128.89|3137.9|3129.2|3137.51|3128.81|23
1641713420000|2022-01-09 07:30:20|3137.53|3128.83|3136.5|3127.8|3137.59|3128.89|3136.45|3127.75|35
1641713430000|2022-01-09 07:30:30|3136.47|3127.77|3136.07|3127.37|3136.52|3127.82|3135.97|3127.27|32
1641713440000|2022-01-09 07:30:40|3136.17|3127.47|3135.26|3126.56|3136.17|3127.47|3135.25|3126.55|32
1641713450000|2022-01-09 07:30:50|3135.23|3126.53|3135.37|3126.67|3135.47|3126.77|3135.18|3126.48|34
1641713460000|2022-01-09 07:31:00|3135.32|3126.62|3135.55|3126.85|3135.65|3126.95|3135.25|3126.55|36
1641713470000|2022-01-09 07:31:10|3135.51|3126.81|3135.02|3126.32|3136.25|3127.55|3135|3126.3|36
1641713480000|2022-01-09 07:31:20|3135.01|3126.31|3135.26|3126.56|3135.31|3126.61|3134.97|3126.27|33
1641713490000|2022-01-09 07:31:30|3135.24|3126.54|3135.11|3126.41|3135.28|3126.58|3135|3126.3|30
1641713500000|2022-01-09 07:31:40|3135.15|3126.45|3135.29|3126.59|3135.29|3126.59|3134.97|3126.27|30
1641713510000|2022-01-09 07:31:50|3135.28|3126.58|3135.45|3126.75|3135.48|3126.78|3135.22|3126.52|28
1641713520000|2022-01-09 07:32:00|3135.47|3126.77|3135.31|3126.61|3135.62|3126.92|3135.31|3126.61|32
1641713530000|2022-01-09 07:32:10|3135.32|3126.62|3135.11|3126.41|3135.36|3126.66|3135.05|3126.35|29
1641713540000|2022-01-09 07:32:20|3135.08|3126.38|3135.09|3126.39|3135.13|3126.43|3135.01|3126.31|22
1641713550000|2022-01-09 07:32:30|3135.08|3126.38|3135.04|3126.34|3135.13|3126.43|3134.99|3126.29|18
1641713560000|2022-01-09 07:32:40|3135.03|3126.33|3135.16|3126.46|3135.16|3126.46|3134.98|3126.28|29
1641713570000|2022-01-09 07:32:50|3135.03|3126.33|3134.97|3126.27|3135.1|3126.4|3134.97|3126.27|23
1641713580000|2022-01-09 07:33:00|3135|3126.3|3135.1|3126.4|3135.1|3126.4|3134.95|3126.25|20
1641713590000|2022-01-09 07:33:10|3135.08|3126.38|3135.7|3127|3135.72|3127.02|3135.04|3126.34|22
1641713600000|2022-01-09 07:33:20|3135.72|3127.02|3135.71|3127.01|3135.78|3127.08|3135.44|3126.74|24
1641713610000|2022-01-09 07:33:30|3135.69|3126.99|3136.01|3127.31|3136.01|3127.31|3135.65|3126.95|25
1641713620000|2022-01-09 07:33:40|3136.09|3127.39|3136.08|3127.38|3136.14|3127.44|3135.91|3127.21|35
1641713630000|2022-01-09 07:33:50|3136.09|3127.39|3136.27|3127.57|3136.29|3127.59|3136.08|3127.38|21
1641713640000|2022-01-09 07:34:00|3136.28|3127.58|3137.46|3128.76|3137.48|3128.78|3136.26|3127.56|31
1641713650000|2022-01-09 07:34:10|3137.45|3128.75|3137.5|3128.8|3137.68|3128.98|3137.37|3128.67|33
1641713660000|2022-01-09 07:34:20|3137.47|3128.77|3137.11|3128.41|3137.5|3128.8|3137.08|3128.38|24
1641713670000|2022-01-09 07:34:30|3137.1|3128.4|3136.35|3127.65|3137.11|3128.41|3136.29|3127.59|34
1641713680000|2022-01-09 07:34:40|3136.32|3127.62|3136.42|3127.72|3136.42|3127.72|3136.24|3127.54|33
1641713690000|2022-01-09 07:34:50|3136.4|3127.7|3136.74|3128.04|3136.74|3128.04|3136.36|3127.66|25
1641713700000|2022-01-09 07:35:00|3136.64|3127.94|3135.83|3127.13|3136.75|3128.05|3135.83|3127.13|28
1641713710000|2022-01-09 07:35:10|3135.84|3127.14|3135.12|3126.42|3135.92|3127.22|3135.01|3126.31|31
1641713720000|2022-01-09 07:35:20|3135.03|3126.33|3135.15|3126.45|3135.28|3126.58|3134.98|3126.28|30
1641713730000|2022-01-09 07:35:30|3135.14|3126.44|3134.31|3125.61|3135.23|3126.53|3134.31|3125.61|34
1641713740000|2022-01-09 07:35:40|3134.33|3125.63|3134.01|3125.31|3134.42|3125.72|3134.01|3125.31|30
1641713750000|2022-01-09 07:35:50|3133.77|3125.07|3132.95|3124.25|3133.8|3125.1|3132.95|3124.25|35
1641713760000|2022-01-09 07:36:00|3132.94|3124.24|3132.61|3123.91|3133.25|3124.55|3132.53|3123.83|31
1641713770000|2022-01-09 07:36:10|3132.63|3123.93|3132.58|3123.88|3132.69|3123.99|3132.5|3123.8|34
1641713780000|2022-01-09 07:36:20|3132.57|3123.87|3132.48|3123.78|3132.62|3123.92|3132.47|3123.77|22
1641713790000|2022-01-09 07:36:30|3132.49|3123.79|3132.38|3123.68|3132.72|3124.02|3132.33|3123.63|33
1641713800000|2022-01-09 07:36:40|3132.41|3123.71|3132.14|3123.44|3132.47|3123.77|3132.07|3123.37|38
1641713810000|2022-01-09 07:36:50|3132.09|3123.39|3130.69|3121.99|3132.11|3123.41|3130.66|3121.96|30
1641713820000|2022-01-09 07:37:00|3130.68|3121.98|3130.57|3121.87|3130.74|3122.04|3130.46|3121.76|30
1641713830000|2022-01-09 07:37:10|3130.58|3121.88|3129.25|3120.55|3130.65|3121.95|3128.97|3120.27|31
1641713840000|2022-01-09 07:37:20|3129.24|3120.54|3129.36|3120.66|3129.49|3120.79|3128.93|3120.23|23
1641713850000|2022-01-09 07:37:30|3129.31|3120.61|3129.36|3120.66|3129.39|3120.69|3128.94|3120.24|35
1641713860000|2022-01-09 07:37:40|3129.4|3120.7|3129.2|3120.5|3129.4|3120.7|3129.15|3120.45|32
1641713870000|2022-01-09 07:37:50|3129.23|3120.53|3128.47|3119.77|3129.35|3120.65|3128.41|3119.71|30
1641713880000|2022-01-09 07:38:00|3128.44|3119.74|3129.25|3120.55|3129.45|3120.75|3128.44|3119.74|25
1641713890000|2022-01-09 07:38:10|3129.26|3120.56|3129.9|3121.2|3130.01|3121.31|3129.25|3120.55|29
1641713900000|2022-01-09 07:38:20|3129.93|3121.23|3130.82|3122.12|3131.52|3122.82|3129.85|3121.15|32
1641713910000|2022-01-09 07:38:30|3130.68|3121.98|3131.07|3122.37|3131.07|3122.37|3130.6|3121.9|26
1641713920000|2022-01-09 07:38:40|3131.09|3122.39|3132|3123.3|3132.1|3123.4|3131.09|3122.39|27
1641713930000|2022-01-09 07:38:50|3131.87|3123.17|3132.07|3123.37|3132.1|3123.4|3131.64|3122.94|34
1641713940000|2022-01-09 07:39:00|3132.06|3123.36|3131.75|3123.05|3132.34|3123.64|3131.72|3123.02|32
1641713950000|2022-01-09 07:39:10|3131.68|3122.98|3131.66|3122.96|3131.73|3123.03|3131.64|3122.94|25
1641713960000|2022-01-09 07:39:20|3131.65|3122.95|3130.66|3121.96|3131.68|3122.98|3130.61|3121.91|31
1641713970000|2022-01-09 07:39:30|3130.62|3121.92|3129.82|3121.12|3130.8|3122.1|3129.82|3121.12|33
1641713980000|2022-01-09 07:39:40|3129.83|3121.13|3131.38|3122.68|3131.38|3122.68|3129.83|3121.13|31
1641713990000|2022-01-09 07:39:50|3131.39|3122.69|3131.32|3122.62|3131.43|3122.73|3131.32|3122.62|34
1641714000000|2022-01-09 07:40:00|3131.33|3122.63|3132.24|3123.54|3132.24|3123.54|3131.26|3122.56|29
1641714010000|2022-01-09 07:40:10|3132.25|3123.55|3134.86|3126.16|3134.92|3126.22|3132.23|3123.53|38
1641714020000|2022-01-09 07:40:20|3134.88|3126.18|3134.73|3126.03|3134.9|3126.2|3134.11|3125.41|33
1641714030000|2022-01-09 07:40:30|3134.77|3126.07|3134.93|3126.23|3135.22|3126.52|3134.77|3126.07|34
1641714040000|2022-01-09 07:40:40|3135.02|3126.32|3135.09|3126.39|3135.44|3126.74|3134.94|3126.24|30
1641714050000|2022-01-09 07:40:50|3135.06|3126.36|3135.15|3126.45|3135.31|3126.61|3134.96|3126.26|26
1641714060000|2022-01-09 07:41:00|3135.11|3126.41|3135.38|3126.68|3135.64|3126.94|3135.11|3126.41|29
1641714070000|2022-01-09 07:41:10|3135.33|3126.63|3134.08|3125.38|3135.34|3126.64|3134.08|3125.38|27
1641714080000|2022-01-09 07:41:20|3134.16|3125.46|3134.43|3125.73|3134.51|3125.81|3134.16|3125.46|31
1641714090000|2022-01-09 07:41:30|3134.41|3125.71|3133.76|3125.06|3134.44|3125.74|3133.76|3125.06|32
1641714100000|2022-01-09 07:41:40|3133.77|3125.07|3133.31|3124.61|3133.83|3125.13|3133.31|3124.61|21
1641714110000|2022-01-09 07:41:50|3133.3|3124.6|3133.32|3124.62|3133.32|3124.62|3132.83|3124.13|25
1641714120000|2022-01-09 07:42:00|3133.26|3124.56|3132.53|3123.83|3133.35|3124.65|3132.52|3123.82|27
1641714130000|2022-01-09 07:42:10|3132.58|3123.88|3132.89|3124.19|3133.07|3124.37|3132.58|3123.88|31
1641714140000|2022-01-09 07:42:20|3132.9|3124.2|3132.77|3124.07|3133.04|3124.34|3132.77|3124.07|28
1641714150000|2022-01-09 07:42:30|3132.75|3124.05|3132.56|3123.86|3132.86|3124.16|3132.56|3123.86|22
1641714160000|2022-01-09 07:42:40|3132.55|3123.85|3133.14|3124.44|3133.16|3124.46|3132.54|3123.84|27
1641714170000|2022-01-09 07:42:50|3133.13|3124.43|3133.08|3124.38|3133.17|3124.47|3132.7|3124|24
1641714180000|2022-01-09 07:43:00|3133.23|3124.53|3132.97|3124.27|3133.33|3124.63|3132.97|3124.27|18
1641714190000|2022-01-09 07:43:10|3132.79|3124.09|3132.12|3123.42|3132.79|3124.09|3132.05|3123.35|33
1641714200000|2022-01-09 07:43:20|3132.2|3123.5|3132.37|3123.67|3132.46|3123.76|3132.2|3123.5|19
1641714210000|2022-01-09 07:43:30|3132.38|3123.68|3131.21|3122.51|3132.4|3123.7|3131.17|3122.47|24
1641714220000|2022-01-09 07:43:40|3131.18|3122.48|3131.36|3122.66|3131.61|3122.91|3131.18|3122.48|22
1641714230000|2022-01-09 07:43:50|3131.42|3122.72|3131.35|3122.65|3131.43|3122.73|3131.3|3122.6|15
1641714240000|2022-01-09 07:44:00|3131.42|3122.72|3131.88|3123.18|3131.95|3123.25|3131.33|3122.63|25
1641714250000|2022-01-09 07:44:10|3131.89|3123.19|3131.87|3123.17|3131.92|3123.22|3131.68|3122.98|20
1641714260000|2022-01-09 07:44:20|3131.86|3123.16|3130.62|3121.92|3131.86|3123.16|3130.52|3121.82|18
1641714270000|2022-01-09 07:44:30|3130.64|3121.94|3132.66|3123.96|3132.66|3123.96|3130.61|3121.91|33
1641714280000|2022-01-09 07:44:40|3132.69|3123.99|3129.78|3121.08|3132.69|3123.99|3129.28|3120.58|37
1641714290000|2022-01-09 07:44:50|3129.67|3120.97|3128.57|3119.87|3129.67|3120.97|3128.56|3119.86|35
1641714300000|2022-01-09 07:45:00|3128.54|3119.84|3129.62|3120.92|3129.62|3120.92|3128.35|3119.65|37
1641714310000|2022-01-09 07:45:10|3129.63|3120.93|3130.85|3122.15|3131.12|3122.42|3129.61|3120.91|37
1641714320000|2022-01-09 07:45:20|3130.93|3122.23|3131.23|3122.53|3131.23|3122.53|3130.73|3122.03|28
1641714330000|2022-01-09 07:45:30|3131.28|3122.58|3131.07|3122.37|3131.36|3122.66|3130.98|3122.28|26
1641714340000|2022-01-09 07:45:40|3130.99|3122.29|3131.05|3122.35|3131.13|3122.43|3130.98|3122.28|20
1641714350000|2022-01-09 07:45:50|3131.07|3122.37|3131.14|3122.44|3131.14|3122.44|3131.06|3122.36|17
1641714360000|2022-01-09 07:46:00|3131.11|3122.41|3131.65|3122.95|3131.67|3122.97|3131.11|3122.41|13
1641714370000|2022-01-09 07:46:10|3131.6|3122.9|3131.51|3122.81|3131.61|3122.91|3131.49|3122.79|15
1641714380000|2022-01-09 07:46:20|3131.53|3122.83|3131.73|3123.03|3131.74|3123.04|3131.53|3122.83|26
1641714390000|2022-01-09 07:46:30|3131.72|3123.02|3129.89|3121.19|3131.73|3123.03|3129.89|3121.19|37
1641714400000|2022-01-09 07:46:40|3129.95|3121.25|3129.89|3121.19|3129.98|3121.28|3129.76|3121.06|29
1641714410000|2022-01-09 07:46:50|3129.91|3121.21|3130.5|3121.8|3130.54|3121.84|3129.89|3121.19|31
1641714420000|2022-01-09 07:47:00|3130.58|3121.88|3130.65|3121.95|3130.73|3122.03|3130.42|3121.72|35
1641714430000|2022-01-09 07:47:10|3130.66|3121.96|3131.14|3122.44|3131.14|3122.44|3130.66|3121.96|29
1641714440000|2022-01-09 07:47:20|3131.16|3122.46|3131.56|3122.86|3131.7|3123|3131.15|3122.45|24
1641714450000|2022-01-09 07:47:30|3131.54|3122.84|3130.99|3122.29|3131.69|3122.99|3130.82|3122.12|26
1641714460000|2022-01-09 07:47:40|3130.66|3121.96|3131.03|3122.33|3131.1|3122.4|3130.66|3121.96|28
1641714470000|2022-01-09 07:47:50|3130.91|3122.21|3131.28|3122.58|3131.33|3122.63|3130.9|3122.2|18
1641714480000|2022-01-09 07:48:00|3131.27|3122.57|3131.29|3122.59|3131.31|3122.61|3131.25|3122.55|14
1641714490000|2022-01-09 07:48:10|3131.3|3122.6|3131.05|3122.35|3131.45|3122.75|3131.05|3122.35|22
1641714500000|2022-01-09 07:48:20|3131.06|3122.36|3131.05|3122.35|3131.12|3122.42|3130.99|3122.29|17
1641714510000|2022-01-09 07:48:30|3131.06|3122.36|3130.99|3122.29|3131.1|3122.4|3130.93|3122.23|24
1641714520000|2022-01-09 07:48:40|3131|3122.3|3131.53|3122.83|3131.62|3122.92|3130.96|3122.26|31
1641714530000|2022-01-09 07:48:50|3131.51|3122.81|3133.31|3124.61|3133.38|3124.68|3131.51|3122.81|29
1641714540000|2022-01-09 07:49:00|3133.29|3124.59|3133.36|3124.66|3133.67|3124.97|3133.29|3124.59|36
1641714550000|2022-01-09 07:49:10|3133.37|3124.67|3133.52|3124.82|3133.72|3125.02|3133.37|3124.67|28
1641714560000|2022-01-09 07:49:20|3133.5|3124.8|3133.12|3124.42|3133.59|3124.89|3132.76|3124.06|27
1641714570000|2022-01-09 07:49:30|3133.13|3124.43|3132.46|3123.76|3133.13|3124.43|3132.24|3123.54|33
1641714580000|2022-01-09 07:49:40|3132.48|3123.78|3133.49|3124.79|3133.62|3124.92|3132.36|3123.66|38
1641714590000|2022-01-09 07:49:50|3133.52|3124.82|3133.58|3124.88|3133.65|3124.95|3133.51|3124.81|19
1641714600000|2022-01-09 07:50:00|3133.63|3124.93|3134.07|3125.37|3134.08|3125.38|3133.6|3124.9|27
1641714610000|2022-01-09 07:50:10|3134.04|3125.34|3135.1|3126.4|3135.17|3126.47|3134.04|3125.34|28
1641714620000|2022-01-09 07:50:20|3135.13|3126.43|3135.19|3126.49|3135.26|3126.56|3135.07|3126.37|24
1641714630000|2022-01-09 07:50:30|3135.2|3126.5|3135.3|3126.6|3135.31|3126.61|3135.16|3126.46|25
1641714640000|2022-01-09 07:50:40|3135.63|3126.93|3136.19|3127.49|3136.2|3127.5|3135.36|3126.66|31
1641714650000|2022-01-09 07:50:50|3136.18|3127.48|3135.87|3127.17|3136.18|3127.48|3135.7|3127|29
1641714660000|2022-01-09 07:51:00|3135.89|3127.19|3135.97|3127.27|3135.98|3127.28|3135.74|3127.04|30
1641714670000|2022-01-09 07:51:10|3136.02|3127.32|3136|3127.3|3136.12|3127.42|3135.99|3127.29|26
1641714680000|2022-01-09 07:51:20|3136.05|3127.35|3136.21|3127.51|3136.22|3127.52|3136.04|3127.34|18
1641714690000|2022-01-09 07:51:30|3136.2|3127.5|3136.31|3127.61|3136.44|3127.74|3136.16|3127.46|30
1641714700000|2022-01-09 07:51:40|3136.32|3127.62|3136.15|3127.45|3136.39|3127.69|3136.11|3127.41|21
1641714710000|2022-01-09 07:51:50|3136.14|3127.44|3136.16|3127.46|3136.17|3127.47|3136.11|3127.41|16
1641714720000|2022-01-09 07:52:00|3136.15|3127.45|3136.23|3127.53|3136.26|3127.56|3136.11|3127.41|21
1641714730000|2022-01-09 07:52:10|3136.17|3127.47|3136.41|3127.71|3136.44|3127.74|3136.17|3127.47|20
1641714740000|2022-01-09 07:52:20|3136.4|3127.7|3137.16|3128.46|3137.16|3128.46|3136.38|3127.68|16
1641714750000|2022-01-09 07:52:30|3137.19|3128.49|3137.56|3128.86|3137.57|3128.87|3137.14|3128.44|20
1641714760000|2022-01-09 07:52:40|3137.55|3128.85|3137.22|3128.52|3137.56|3128.86|3137.18|3128.48|14
1641714770000|2022-01-09 07:52:50|3137.21|3128.51|3136.99|3128.29|3137.21|3128.51|3136.84|3128.14|22
1641714780000|2022-01-09 07:53:00|3137|3128.3|3137.39|3128.69|3137.41|3128.71|3137|3128.3|27
1641714790000|2022-01-09 07:53:10|3137.43|3128.73|3137.51|3128.81|3137.52|3128.82|3137.39|3128.69|15
1641714800000|2022-01-09 07:53:20|3137.53|3128.83|3137.14|3128.44|3137.54|3128.84|3137.02|3128.32|29
1641714810000|2022-01-09 07:53:30|3137.1|3128.4|3136.1|3127.4|3137.1|3128.4|3136.06|3127.36|30
1641714820000|2022-01-09 07:53:40|3136.11|3127.41|3135.29|3126.59|3136.13|3127.43|3135.29|3126.59|26
1641714830000|2022-01-09 07:53:50|3135.22|3126.52|3135.68|3126.98|3135.68|3126.98|3135.15|3126.45|32
1641714840000|2022-01-09 07:54:00|3135.66|3126.96|3136.93|3128.23|3137.02|3128.32|3135.66|3126.96|32
1641714850000|2022-01-09 07:54:10|3136.91|3128.21|3137.3|3128.6|3137.38|3128.68|3136.9|3128.2|22
1641714860000|2022-01-09 07:54:20|3137.31|3128.61|3137.25|3128.55|3137.44|3128.74|3137.23|3128.53|27
1641714870000|2022-01-09 07:54:30|3137.26|3128.56|3137.34|3128.64|3137.34|3128.64|3137.21|3128.51|17
1641714880000|2022-01-09 07:54:40|3137.35|3128.65|3137.26|3128.56|3137.37|3128.67|3137.26|3128.56|17
1641714890000|2022-01-09 07:54:50|3137.28|3128.58|3137.02|3128.32|3137.35|3128.65|3137.01|3128.31|15
1641714900000|2022-01-09 07:55:00|3137|3128.3|3137.67|3128.97|3137.67|3128.97|3137|3128.3|21
1641714910000|2022-01-09 07:55:10|3137.64|3128.94|3137.63|3128.93|3137.76|3129.06|3137.6|3128.9|22
1641714920000|2022-01-09 07:55:20|3137.64|3128.94|3137.65|3128.95|3137.67|3128.97|3137.57|3128.87|19
1641714930000|2022-01-09 07:55:30|3137.64|3128.94|3136.28|3127.58|3137.64|3128.94|3136.28|3127.58|28
1641714940000|2022-01-09 07:55:40|3136.26|3127.56|3136.03|3127.33|3136.26|3127.56|3135.87|3127.17|29
1641714950000|2022-01-09 07:55:50|3136.1|3127.4|3136.08|3127.38|3136.24|3127.54|3135.93|3127.23|30
1641714960000|2022-01-09 07:56:00|3136.05|3127.35|3136.5|3127.8|3136.5|3127.8|3136|3127.3|26
1641714970000|2022-01-09 07:56:10|3136.48|3127.78|3136.31|3127.61|3136.48|3127.78|3136.31|3127.61|14
1641714980000|2022-01-09 07:56:20|3136.2|3127.5|3135.96|3127.26|3136.35|3127.65|3135.85|3127.15|28
1641714990000|2022-01-09 07:56:30|3135.95|3127.25|3136.05|3127.35|3136.11|3127.41|3135.86|3127.16|28
1641715000000|2022-01-09 07:56:40|3136.04|3127.34|3136.15|3127.45|3136.16|3127.46|3136.04|3127.34|21
1641715010000|2022-01-09 07:56:50|3136.16|3127.46|3136.64|3127.94|3136.64|3127.94|3136.16|3127.46|19
1641715020000|2022-01-09 07:57:00|3136.62|3127.92|3137.09|3128.39|3137.2|3128.5|3136.62|3127.92|12
1641715030000|2022-01-09 07:57:10|3137.08|3128.38|3137.45|3128.75|3137.47|3128.77|3137.08|3128.38|24
1641715040000|2022-01-09 07:57:20|3137.44|3128.74|3138.07|3129.37|3138.12|3129.42|3137.44|3128.74|26
1641715050000|2022-01-09 07:57:30|3138.09|3129.39|3137.67|3128.97|3138.11|3129.41|3137.61|3128.91|31
1641715060000|2022-01-09 07:57:40|3137.68|3128.98|3137.73|3129.03|3137.84|3129.14|3137.68|3128.98|24
1641715070000|2022-01-09 07:57:50|3137.75|3129.05|3137.77|3129.07|3137.81|3129.11|3137.75|3129.05|11
1641715080000|2022-01-09 07:58:00|3137.78|3129.08|3137.85|3129.15|3137.85|3129.15|3137.78|3129.08|13
1641715090000|2022-01-09 07:58:10|3137.84|3129.14|3138.25|3129.55|3138.29|3129.59|3137.84|3129.14|27
1641715100000|2022-01-09 07:58:20|3138.22|3129.52|3138.41|3129.71|3138.46|3129.76|3138.22|3129.52|22
1641715110000|2022-01-09 07:58:30|3138.37|3129.67|3138.5|3129.8|3138.63|3129.93|3138.37|3129.67|25
1641715120000|2022-01-09 07:58:40|3138.49|3129.79|3138.26|3129.56|3138.49|3129.79|3138.1|3129.4|27
1641715130000|2022-01-09 07:58:50|3138.25|3129.55|3137.86|3129.16|3138.38|3129.68|3137.86|3129.16|30
1641715140000|2022-01-09 07:59:00|3137.87|3129.17|3137.63|3128.93|3137.87|3129.17|3137.63|3128.93|20
1641715150000|2022-01-09 07:59:10|3137.65|3128.95|3137.61|3128.91|3137.65|3128.95|3137.59|3128.89|17
1641715160000|2022-01-09 07:59:20|3137.59|3128.89|3136.19|3127.49|3137.61|3128.91|3136.19|3127.49|16
1641715170000|2022-01-09 07:59:30|3136.13|3127.43|3134.95|3126.25|3136.13|3127.43|3134.95|3126.25|28
1641715180000|2022-01-09 07:59:40|3135|3126.3|3134.96|3126.26|3135.75|3127.05|3134.92|3126.22|35
1641715190000|2022-01-09 07:59:50|3134.91|3126.21|3132.31|3123.61|3135|3126.3|3132.31|3123.61|32
1641715200000|2022-01-09 08:00:00|3132.37|3123.67|3132.74|3124.04|3132.79|3124.09|3132.36|3123.66|23
1641715210000|2022-01-09 08:00:10|3132.73|3124.03|3133.81|3125.11|3133.81|3125.11|3132.71|3124.01|30
1641715220000|2022-01-09 08:00:20|3133.89|3125.19|3134.58|3125.88|3134.68|3125.98|3133.89|3125.19|30
1641715230000|2022-01-09 08:00:30|3134.6|3125.9|3135.75|3127.05|3135.75|3127.05|3134.6|3125.9|27
1641715240000|2022-01-09 08:00:40|3135.95|3127.25|3136.47|3127.77|3136.51|3127.81|3135.8|3127.1|27
1641715250000|2022-01-09 08:00:50|3136.48|3127.78|3136.19|3127.49|3136.68|3127.98|3136.04|3127.34|29
1641715260000|2022-01-09 08:01:00|3136.14|3127.44|3134.26|3125.56|3136.17|3127.47|3134.14|3125.44|37
1641715270000|2022-01-09 08:01:10|3134.2|3125.5|3135|3126.3|3135.07|3126.37|3134.18|3125.48|32
1641715280000|2022-01-09 08:01:20|3134.97|3126.27|3134.86|3126.16|3135.06|3126.36|3134.43|3125.73|30
1641715290000|2022-01-09 08:01:30|3135.39|3126.69|3135.18|3126.48|3135.76|3127.06|3135.15|3126.45|32
1641715300000|2022-01-09 08:01:40|3135.14|3126.44|3135.37|3126.67|3135.39|3126.69|3135.14|3126.44|20
1641715310000|2022-01-09 08:01:50|3135.34|3126.64|3138.71|3130.01|3138.71|3130.01|3135.21|3126.51|34
1641715320000|2022-01-09 08:02:00|3138.72|3130.02|3138.48|3129.78|3138.72|3130.02|3137.59|3128.89|35
1641715330000|2022-01-09 08:02:10|3138.43|3129.73|3138.82|3130.12|3138.83|3130.13|3138.11|3129.41|37
1641715340000|2022-01-09 08:02:20|3138.83|3130.13|3137.59|3128.89|3139.03|3130.33|3137.59|3128.89|26
1641715350000|2022-01-09 08:02:30|3137.56|3128.86|3137.62|3128.92|3137.63|3128.93|3137.27|3128.57|27
1641715360000|2022-01-09 08:02:40|3137.59|3128.89|3137.33|3128.63|3137.59|3128.89|3136.34|3127.64|35
1641715370000|2022-01-09 08:02:50|3137.37|3128.67|3137.38|3128.68|3137.5|3128.8|3137.28|3128.58|21
1641715380000|2022-01-09 08:03:00|3137.36|3128.66|3135.09|3126.39|3137.37|3128.67|3134.96|3126.26|31
1641715390000|2022-01-09 08:03:10|3135.28|3126.58|3136.9|3128.2|3136.92|3128.22|3135.21|3126.51|33
1641715400000|2022-01-09 08:03:20|3136.91|3128.21|3137.66|3128.96|3137.66|3128.96|3136.69|3127.99|29
1641715410000|2022-01-09 08:03:30|3137.67|3128.97|3137.12|3128.42|3137.68|3128.98|3136.96|3128.26|30
1641715420000|2022-01-09 08:03:40|3137.08|3128.38|3137.07|3128.37|3137.13|3128.43|3137.04|3128.34|11
1641715430000|2022-01-09 08:03:50|3137.03|3128.33|3137.1|3128.4|3137.2|3128.5|3137.03|3128.33|7
1641715440000|2022-01-09 08:04:00|3137.13|3128.43|3134.28|3125.58|3137.13|3128.43|3134.28|3125.58|29
1641715450000|2022-01-09 08:04:10|3134.24|3125.54|3134.21|3125.51|3134.27|3125.57|3134.15|3125.45|26
1641715460000|2022-01-09 08:04:20|3134.22|3125.52|3134.37|3125.67|3134.37|3125.67|3134.21|3125.51|18
1641715470000|2022-01-09 08:04:30|3134.33|3125.63|3135.14|3126.44|3135.19|3126.49|3134.27|3125.57|28
1641715480000|2022-01-09 08:04:40|3135.17|3126.47|3134.31|3125.61|3135.17|3126.47|3134.31|3125.61|32
1641715490000|2022-01-09 08:04:50|3134.32|3125.62|3133.48|3124.78|3134.33|3125.63|3133.44|3124.74|30
1641715500000|2022-01-09 08:05:00|3133.49|3124.79|3133.99|3125.29|3134.01|3125.31|3133.34|3124.64|27
1641715510000|2022-01-09 08:05:10|3134.04|3125.34|3135.52|3126.82|3135.52|3126.82|3134.03|3125.33|32
1641715520000|2022-01-09 08:05:20|3135.6|3126.9|3135.24|3126.54|3135.62|3126.92|3135.04|3126.34|28
1641715530000|2022-01-09 08:05:30|3135.29|3126.59|3136.17|3127.47|3136.18|3127.48|3135.27|3126.57|26
1641715540000|2022-01-09 08:05:40|3136.18|3127.48|3135.25|3126.55|3136.18|3127.48|3135.2|3126.5|23
1641715550000|2022-01-09 08:05:50|3135.29|3126.59|3135.61|3126.91|3135.71|3127.01|3135.29|3126.59|25
1641715560000|2022-01-09 08:06:00|3135.56|3126.86|3136.9|3128.2|3137.2|3128.5|3135.46|3126.76|28
1641715570000|2022-01-09 08:06:10|3136.99|3128.29|3136.24|3127.54|3137.08|3128.38|3136.06|3127.36|24
1641715580000|2022-01-09 08:06:20|3136.72|3128.02|3135.9|3127.2|3136.76|3128.06|3135.8|3127.1|24
1641715590000|2022-01-09 08:06:30|3135.98|3127.28|3136.08|3127.38|3136.18|3127.48|3135.95|3127.25|22
1641715600000|2022-01-09 08:06:40|3136.07|3127.37|3136.02|3127.32|3136.08|3127.38|3135.71|3127.01|19
1641715610000|2022-01-09 08:06:50|3135.63|3126.93|3135.54|3126.84|3135.72|3127.02|3135.48|3126.78|19
1641715620000|2022-01-09 08:07:00|3135.56|3126.86|3135.15|3126.45|3135.94|3127.24|3135.15|3126.45|31
1641715630000|2022-01-09 08:07:10|3134.94|3126.24|3135.89|3127.19|3136.55|3127.85|3134.57|3125.87|37
1641715640000|2022-01-09 08:07:20|3135.88|3127.18|3136.44|3127.74|3136.58|3127.88|3135.88|3127.18|20
1641715650000|2022-01-09 08:07:30|3136.48|3127.78|3135.91|3127.21|3136.5|3127.8|3135.65|3126.95|27
1641715660000|2022-01-09 08:07:40|3135.88|3127.18|3136.43|3127.73|3136.43|3127.73|3135.88|3127.18|27
1641715670000|2022-01-09 08:07:50|3136.42|3127.72|3136.48|3127.78|3136.48|3127.78|3136.29|3127.59|24
1641715680000|2022-01-09 08:08:00|3136.46|3127.76|3136.02|3127.32|3136.68|3127.98|3136.02|3127.32|17
1641715690000|2022-01-09 08:08:10|3136.12|3127.42|3136.16|3127.46|3136.22|3127.52|3136.06|3127.36|22
1641715700000|2022-01-09 08:08:20|3136.21|3127.51|3136.32|3127.62|3136.37|3127.67|3136.14|3127.44|25
1641715710000|2022-01-09 08:08:30|3136.35|3127.65|3136.35|3127.65|3136.39|3127.69|3136.29|3127.59|17
1641715720000|2022-01-09 08:08:40|3136.36|3127.66|3136.37|3127.67|3136.39|3127.69|3136.32|3127.62|15
1641715730000|2022-01-09 08:08:50|3136.28|3127.58|3135.09|3126.39|3136.28|3127.58|3134.98|3126.28|34
1641715740000|2022-01-09 08:09:00|3135.14|3126.44|3135.49|3126.79|3135.69|3126.99|3135.14|3126.44|32
1641715750000|2022-01-09 08:09:10|3135.5|3126.8|3136.47|3127.77|3136.48|3127.78|3135.42|3126.72|23
1641715760000|2022-01-09 08:09:20|3136.5|3127.8|3136.55|3127.85|3136.56|3127.86|3136.46|3127.76|5
1641715770000|2022-01-09 08:09:30|3136.58|3127.88|3142.5|3133.8|3142.52|3133.82|3136.56|3127.86|27
1641715780000|2022-01-09 08:09:40|3142.48|3133.78|3141.6|3132.9|3142.64|3133.94|3141.15|3132.45|31
1641715790000|2022-01-09 08:09:50|3141.52|3132.82|3142.2|3133.5|3142.32|3133.62|3141.35|3132.65|34
1641715800000|2022-01-09 08:10:00|3142.11|3133.41|3141.7|3133|3142.11|3133.41|3141.25|3132.55|36
1641715810000|2022-01-09 08:10:10|3141.63|3132.93|3143.46|3134.76|3143.47|3134.77|3141.63|3132.93|35
1641715820000|2022-01-09 08:10:20|3143.35|3134.65|3143.2|3134.5|3143.41|3134.71|3142.06|3133.36|38
1641715830000|2022-01-09 08:10:30|3143.29|3134.59|3142.71|3134.01|3143.36|3134.66|3142.44|3133.74|35
1641715840000|2022-01-09 08:10:40|3142.45|3133.75|3141.35|3132.65|3142.78|3134.08|3141.21|3132.51|35
1641715850000|2022-01-09 08:10:50|3141.31|3132.61|3142.43|3133.73|3142.57|3133.87|3141.31|3132.61|31
1641715860000|2022-01-09 08:11:00|3142.34|3133.64|3143.59|3134.89|3143.59|3134.89|3142.33|3133.63|33
1641715870000|2022-01-09 08:11:10|3143.68|3134.98|3143.66|3134.96|3143.71|3135.01|3143.51|3134.81|22
1641715880000|2022-01-09 08:11:20|3143.69|3134.99|3141.44|3132.74|3143.69|3134.99|3141.34|3132.64|31
1641715890000|2022-01-09 08:11:30|3141.47|3132.77|3141.91|3133.21|3141.92|3133.22|3141.31|3132.61|34
1641715900000|2022-01-09 08:11:40|3141.9|3133.2|3141.42|3132.72|3141.9|3133.2|3141.42|3132.72|31
1641715910000|2022-01-09 08:11:50|3141.41|3132.71|3141.34|3132.64|3141.55|3132.85|3141.29|3132.59|33
1641715920000|2022-01-09 08:12:00|3141.28|3132.58|3141.16|3132.46|3141.4|3132.7|3140.41|3131.71|37
1641715930000|2022-01-09 08:12:10|3141.19|3132.49|3141.67|3132.97|3141.74|3133.04|3141.14|3132.44|34
1641715940000|2022-01-09 08:12:20|3141.59|3132.89|3141.38|3132.68|3141.59|3132.89|3141.31|3132.61|27
1641715950000|2022-01-09 08:12:30|3141.37|3132.67|3141.03|3132.33|3141.45|3132.75|3141.03|3132.33|28
1641715960000|2022-01-09 08:12:40|3140.82|3132.12|3140.18|3131.48|3140.84|3132.14|3140.14|3131.44|24
1641715970000|2022-01-09 08:12:50|3140.19|3131.49|3140.32|3131.62|3140.36|3131.66|3140.16|3131.46|29
1641715980000|2022-01-09 08:13:00|3140.29|3131.59|3140.46|3131.76|3140.74|3132.04|3140.29|3131.59|33
1641715990000|2022-01-09 08:13:10|3140.39|3131.69|3140.31|3131.61|3140.53|3131.83|3140.27|3131.57|29
1641716000000|2022-01-09 08:13:20|3140.24|3131.54|3140.35|3131.65|3140.35|3131.65|3139.79|3131.09|32
1641716010000|2022-01-09 08:13:30|3140.36|3131.66|3138.9|3130.2|3140.36|3131.66|3138.89|3130.19|36
1641716020000|2022-01-09 08:13:40|3138.91|3130.21|3139.21|3130.51|3139.4|3130.7|3138.86|3130.16|25
1641716030000|2022-01-09 08:13:50|3139.09|3130.39|3139.19|3130.49|3139.39|3130.69|3139.09|3130.39|18
1641716040000|2022-01-09 08:14:00|3139.26|3130.56|3139.09|3130.39|3139.31|3130.61|3138.98|3130.28|28
1641716050000|2022-01-09 08:14:10|3139.08|3130.38|3139.12|3130.42|3139.24|3130.54|3138.9|3130.2|28
1641716060000|2022-01-09 08:14:20|3139.1|3130.4|3139.12|3130.42|3139.15|3130.45|3139.07|3130.37|12
1641716070000|2022-01-09 08:14:30|3139.11|3130.41|3139.07|3130.37|3139.32|3130.62|3138.94|3130.24|19
1641716080000|2022-01-09 08:14:40|3139.03|3130.33|3135.8|3127.1|3139.04|3130.34|3135.8|3127.1|37
1641716090000|2022-01-09 08:14:50|3135.83|3127.13|3135.6|3126.9|3135.83|3127.13|3135.39|3126.69|32
1641716100000|2022-01-09 08:15:00|3135.62|3126.92|3134.8|3126.1|3135.66|3126.96|3134.62|3125.92|30
1641716110000|2022-01-09 08:15:10|3135.05|3126.35|3135.77|3127.07|3135.87|3127.17|3134.96|3126.26|38
1641716120000|2022-01-09 08:15:20|3135.68|3126.98|3135.46|3126.76|3135.69|3126.99|3135.39|3126.69|35
1641716130000|2022-01-09 08:15:30|3135.49|3126.79|3135.63|3126.93|3135.63|3126.93|3135.38|3126.68|28
1641716140000|2022-01-09 08:15:40|3135.58|3126.88|3134.29|3125.59|3135.59|3126.89|3133.86|3125.16|31
1641716150000|2022-01-09 08:15:50|3134.3|3125.6|3134.26|3125.56|3134.3|3125.6|3133.94|3125.24|26
1641716160000|2022-01-09 08:16:00|3134.15|3125.45|3133.03|3124.33|3134.26|3125.56|3132.84|3124.14|25
1641716170000|2022-01-09 08:16:10|3133.04|3124.34|3133.02|3124.32|3133.53|3124.83|3132.96|3124.26|31
1641716180000|2022-01-09 08:16:20|3132.99|3124.29|3130.59|3121.89|3132.99|3124.29|3130.59|3121.89|20
1641716190000|2022-01-09 08:16:30|3130.49|3121.79|3129.43|3120.73|3130.49|3121.79|3129.02|3120.32|37
1641716200000|2022-01-09 08:16:40|3129.42|3120.72|3129.78|3121.08|3129.8|3121.1|3129.07|3120.37|34
1641716210000|2022-01-09 08:16:50|3129.74|3121.04|3128.98|3120.28|3129.74|3121.04|3128.98|3120.28|29
1641716220000|2022-01-09 08:17:00|3129.31|3120.61|3129.31|3120.61|3129.46|3120.76|3129.16|3120.46|33
1641716230000|2022-01-09 08:17:10|3129.33|3120.63|3129.34|3120.64|3129.39|3120.69|3129.29|3120.59|26
1641716240000|2022-01-09 08:17:20|3129.32|3120.62|3128.35|3119.65|3129.35|3120.65|3128.2|3119.5|30
1641716250000|2022-01-09 08:17:30|3128.34|3119.64|3128.01|3119.31|3128.44|3119.74|3127.94|3119.24|33
1641716260000|2022-01-09 08:17:40|3128.12|3119.42|3127.39|3118.69|3128.64|3119.94|3127.36|3118.66|32
1641716270000|2022-01-09 08:17:50|3127.32|3118.62|3127.05|3118.35|3127.48|3118.78|3126.86|3118.16|32
1641716280000|2022-01-09 08:18:00|3127.04|3118.34|3127.01|3118.31|3127.15|3118.45|3126.72|3118.02|33
1641716290000|2022-01-09 08:18:10|3126.87|3118.17|3126.86|3118.16|3126.87|3118.17|3126.86|3118.16|2
1641716300000|2022-01-09 08:18:20|3126.08|3117.38|3125.63|3116.93|3126.22|3117.52|3125.63|3116.93|26
1641716310000|2022-01-09 08:18:30|3125.61|3116.91|3125.74|3117.04|3125.87|3117.17|3125.59|3116.89|25
1641716320000|2022-01-09 08:18:40|3125.77|3117.07|3126.08|3117.38|3126.57|3117.87|3125.77|3117.07|31
1641716330000|2022-01-09 08:18:50|3126.13|3117.43|3126.92|3118.22|3127.07|3118.37|3125.97|3117.27|32
1641716340000|2022-01-09 08:19:00|3126.94|3118.24|3127.33|3118.63|3127.69|3118.99|3126.94|3118.24|36
1641716350000|2022-01-09 08:19:10|3127.36|3118.66|3127.79|3119.09|3127.88|3119.18|3127.36|3118.66|31
1641716360000|2022-01-09 08:19:20|3127.93|3119.23|3128.12|3119.42|3128.12|3119.42|3127.85|3119.15|30
1641716370000|2022-01-09 08:19:30|3128.24|3119.54|3128.73|3120.03|3129.3|3120.6|3128.24|3119.54|36
1641716380000|2022-01-09 08:19:40|3128.54|3119.84|3127.86|3119.16|3128.55|3119.85|3127.66|3118.96|37
1641716390000|2022-01-09 08:19:50|3127.74|3119.04|3127.44|3118.74|3127.74|3119.04|3127.35|3118.65|28
1641716400000|2022-01-09 08:20:00|3127.49|3118.79|3127.51|3118.81|3127.62|3118.92|3127.43|3118.73|20
1641716410000|2022-01-09 08:20:10|3127.49|3118.79|3126.88|3118.18|3127.49|3118.79|3126.8|3118.1|27
1641716420000|2022-01-09 08:20:20|3126.85|3118.15|3124.64|3115.94|3126.92|3118.22|3124.64|3115.94|35
1641716430000|2022-01-09 08:20:30|3124.53|3115.83|3124.88|3116.18|3124.88|3116.18|3124.5|3115.8|31
1641716440000|2022-01-09 08:20:40|3125.04|3116.34|3125.76|3117.06|3126.1|3117.4|3124.76|3116.06|36
1641716450000|2022-01-09 08:20:50|3125.54|3116.84|3124.81|3116.11|3125.84|3117.14|3124.78|3116.08|33
1641716460000|2022-01-09 08:21:00|3124.85|3116.15|3124.14|3115.44|3124.85|3116.15|3123.89|3115.19|35
1641716470000|2022-01-09 08:21:10|3124.16|3115.46|3123.92|3115.22|3124.25|3115.55|3123.89|3115.19|34
1641716480000|2022-01-09 08:21:20|3123.95|3115.25|3123.98|3115.28|3124.1|3115.4|3123.95|3115.25|31
1641716490000|2022-01-09 08:21:30|3123.99|3115.29|3123.71|3115.01|3123.99|3115.29|3123.64|3114.94|30
1641716500000|2022-01-09 08:21:40|3124.03|3115.33|3123.66|3114.96|3125.36|3116.66|3123.63|3114.93|38
1641716510000|2022-01-09 08:21:50|3123.69|3114.99|3121.96|3113.26|3123.77|3115.07|3121.84|3113.14|38
1641716520000|2022-01-09 08:22:00|3121.69|3112.99|3122.73|3114.03|3123.13|3114.43|3121.42|3112.72|36
1641716530000|2022-01-09 08:22:10|3122.56|3113.86|3122.63|3113.93|3122.63|3113.93|3122.05|3113.35|34
1641716540000|2022-01-09 08:22:20|3122.7|3114|3123.96|3115.26|3123.96|3115.26|3122.7|3114|36
1641716550000|2022-01-09 08:22:30|3124.21|3115.51|3123.65|3114.95|3124.77|3116.07|3123.64|3114.94|36
1641716560000|2022-01-09 08:22:40|3123.82|3115.12|3122.64|3113.94|3123.88|3115.18|3122.64|3113.94|30
1641716570000|2022-01-09 08:22:50|3122.73|3114.03|3123.12|3114.42|3123.21|3114.51|3122.47|3113.77|34
1641716580000|2022-01-09 08:23:00|3123.13|3114.43|3122.86|3114.16|3123.16|3114.46|3122.65|3113.95|29
1641716590000|2022-01-09 08:23:10|3122.87|3114.17|3123.49|3114.79|3123.49|3114.79|3122.71|3114.01|34
1641716600000|2022-01-09 08:23:20|3123.97|3115.27|3124.43|3115.73|3124.55|3115.85|3123.97|3115.27|32
1641716610000|2022-01-09 08:23:30|3124.44|3115.74|3126.16|3117.46|3126.16|3117.46|3124.44|3115.74|30
1641716620000|2022-01-09 08:23:40|3126.06|3117.36|3124.31|3115.61|3126.36|3117.66|3124.29|3115.59|35
1641716630000|2022-01-09 08:23:50|3124.33|3115.63|3123.3|3114.6|3124.75|3116.05|3123.25|3114.55|33
1641716640000|2022-01-09 08:24:00|3123.27|3114.57|3123.7|3115|3123.75|3115.05|3122.62|3113.92|36
1641716650000|2022-01-09 08:24:10|3123.68|3114.98|3123.25|3114.55|3123.68|3114.98|3122.33|3113.63|39
1641716660000|2022-01-09 08:24:20|3123.26|3114.56|3122.91|3114.21|3123.26|3114.56|3122.9|3114.2|23
1641716670000|2022-01-09 08:24:30|3122.9|3114.2|3123.56|3114.86|3123.57|3114.87|3122.9|3114.2|24
1641716680000|2022-01-09 08:24:40|3123.63|3114.93|3123.97|3115.27|3123.97|3115.27|3123.44|3114.74|24
1641716690000|2022-01-09 08:24:50|3123.96|3115.26|3123.92|3115.22|3124.27|3115.57|3123.48|3114.78|35
1641716700000|2022-01-09 08:25:00|3123.94|3115.24|3124.18|3115.48|3125.02|3116.32|3123.94|3115.24|36
1641716710000|2022-01-09 08:25:10|3124.16|3115.46|3125.01|3116.31|3125.01|3116.31|3124.1|3115.4|32
1641716720000|2022-01-09 08:25:20|3125|3116.3|3125.36|3116.66|3125.42|3116.72|3124.55|3115.85|35
1641716730000|2022-01-09 08:25:30|3125.4|3116.7|3124.57|3115.87|3125.47|3116.77|3124.57|3115.87|32
1641716740000|2022-01-09 08:25:40|3124.24|3115.54|3123.77|3115.07|3124.24|3115.54|3123.59|3114.89|32
1641716750000|2022-01-09 08:25:50|3123.58|3114.88|3122.76|3114.06|3123.58|3114.88|3122.48|3113.78|37
1641716760000|2022-01-09 08:26:00|3122.64|3113.94|3122.02|3113.32|3122.79|3114.09|3121.95|3113.25|35
1641716770000|2022-01-09 08:26:10|3122.05|3113.35|3122.87|3114.17|3123.17|3114.47|3121.97|3113.27|37
1641716780000|2022-01-09 08:26:20|3122.89|3114.19|3122.78|3114.08|3122.9|3114.2|3122.37|3113.67|36
1641716790000|2022-01-09 08:26:30|3122.75|3114.05|3122.72|3114.02|3122.93|3114.23|3122.7|3114|25
1641716800000|2022-01-09 08:26:40|3122.73|3114.03|3123.2|3114.5|3123.34|3114.64|3122.73|3114.03|21
1641716810000|2022-01-09 08:26:50|3123.23|3114.53|3123.59|3114.89|3123.64|3114.94|3123.23|3114.53|22
1641716820000|2022-01-09 08:27:00|3123.57|3114.87|3123.56|3114.86|3123.57|3114.87|3123.53|3114.83|5
1641716830000|2022-01-09 08:27:10|3123.55|3114.85|3122.43|3113.73|3123.55|3114.85|3121.89|3113.19|24
1641716840000|2022-01-09 08:27:20|3122.41|3113.71|3121.4|3112.7|3122.53|3113.83|3121.4|3112.7|31
1641716850000|2022-01-09 08:27:30|3121.37|3112.67|3113.89|3105.19|3121.38|3112.68|3113.06|3104.36|40
1641716860000|2022-01-09 08:27:40|3114.22|3105.52|3115.5|3106.8|3116.01|3107.31|3114.22|3105.52|39
1641716870000|2022-01-09 08:27:50|3115.54|3106.84|3115.77|3107.07|3115.77|3107.07|3114.7|3106|34
1641716880000|2022-01-09 08:28:00|3115.8|3107.1|3114.57|3105.87|3115.9|3107.2|3114.42|3105.72|33
1641716890000|2022-01-09 08:28:10|3114.63|3105.93|3114.15|3105.45|3114.64|3105.94|3113.57|3104.87|38
1641716900000|2022-01-09 08:28:20|3114.16|3105.46|3115.01|3106.31|3115.01|3106.31|3114.16|3105.46|36
1641716910000|2022-01-09 08:28:30|3114.83|3106.13|3114.37|3105.67|3115.05|3106.35|3114.21|3105.51|38
1641716920000|2022-01-09 08:28:40|3114.42|3105.72|3115.54|3106.84|3115.61|3106.91|3114.42|3105.72|39
1641716930000|2022-01-09 08:28:50|3115.55|3106.85|3114.59|3105.89|3115.55|3106.85|3114.56|3105.86|34
1641716940000|2022-01-09 08:29:00|3114.58|3105.88|3114.33|3105.63|3114.58|3105.88|3113.89|3105.19|33
1641716950000|2022-01-09 08:29:10|3114.32|3105.62|3114.18|3105.48|3114.44|3105.74|3114.18|3105.48|31
1641716960000|2022-01-09 08:29:20|3113.57|3104.87|3113.29|3104.59|3113.75|3105.05|3112.58|3103.88|34
1641716970000|2022-01-09 08:29:30|3113.28|3104.58|3113.89|3105.19|3113.89|3105.19|3112.96|3104.26|36
1641716980000|2022-01-09 08:29:40|3113.95|3105.25|3113.85|3105.15|3114.06|3105.36|3113.58|3104.88|33
1641716990000|2022-01-09 08:29:50|3113.86|3105.16|3113.24|3104.54|3113.92|3105.22|3113.23|3104.53|32
1641717000000|2022-01-09 08:30:00|3113.17|3104.47|3113.8|3105.1|3114|3105.3|3113.15|3104.45|31
1641717010000|2022-01-09 08:30:10|3113.76|3105.06|3115.82|3107.12|3115.93|3107.23|3113.76|3105.06|37
1641717020000|2022-01-09 08:30:20|3115.81|3107.11|3116.08|3107.38|3116.09|3107.39|3115.48|3106.78|36
1641717030000|2022-01-09 08:30:30|3116.09|3107.39|3115.99|3107.29|3116.11|3107.41|3115.15|3106.45|29
1641717040000|2022-01-09 08:30:40|3115.96|3107.26|3115.99|3107.29|3116.09|3107.39|3115.96|3107.26|9
1641717050000|2022-01-09 08:30:50|3116|3107.3|3116.04|3107.34|3116.27|3107.57|3115.86|3107.16|27
1641717060000|2022-01-09 08:31:00|3116.18|3107.48|3116.17|3107.47|3116.25|3107.55|3116.08|3107.38|22
1641717070000|2022-01-09 08:31:10|3116.19|3107.49|3115.21|3106.51|3116.22|3107.52|3114.81|3106.11|36
1641717080000|2022-01-09 08:31:20|3115.15|3106.45|3115.55|3106.85|3115.58|3106.88|3114.93|3106.23|33
1641717090000|2022-01-09 08:31:30|3115.54|3106.84|3115.64|3106.94|3115.65|3106.95|3115.24|3106.54|29
1641717100000|2022-01-09 08:31:40|3115.63|3106.93|3115.45|3106.75|3115.63|3106.93|3115.31|3106.61|20
1641717110000|2022-01-09 08:31:50|3115.46|3106.76|3114.28|3105.58|3115.54|3106.84|3114.12|3105.42|35
1641717120000|2022-01-09 08:32:00|3114.48|3105.78|3113.98|3105.28|3114.5|3105.8|3113.9|3105.2|26
1641717130000|2022-01-09 08:32:10|3113.94|3105.24|3112.73|3104.03|3113.95|3105.25|3112.72|3104.02|18
1641717140000|2022-01-09 08:32:20|3112.81|3104.11|3112.59|3103.89|3113.89|3105.19|3112.59|3103.89|36
1641717150000|2022-01-09 08:32:30|3112.68|3103.98|3110.52|3101.82|3112.68|3103.98|3110.33|3101.63|38
1641717160000|2022-01-09 08:32:40|3110.48|3101.78|3110.31|3101.61|3110.49|3101.79|3109.62|3100.92|37
1641717170000|2022-01-09 08:32:50|3110.34|3101.64|3110.68|3101.98|3110.8|3102.1|3110.13|3101.43|36
1641717180000|2022-01-09 08:33:00|3110.69|3101.99|3110.5|3101.8|3110.69|3101.99|3110.1|3101.4|35
1641717190000|2022-01-09 08:33:10|3110.51|3101.81|3110.08|3101.38|3110.51|3101.81|3109.95|3101.25|37
1641717200000|2022-01-09 08:33:20|3110.12|3101.42|3110.52|3101.82|3110.65|3101.95|3110.11|3101.41|32
1641717210000|2022-01-09 08:33:30|3110.51|3101.81|3111.89|3103.19|3111.93|3103.23|3110.47|3101.77|35
1641717220000|2022-01-09 08:33:40|3111.84|3103.14|3113.33|3104.63|3113.44|3104.74|3111.84|3103.14|35
1641717230000|2022-01-09 08:33:50|3113.36|3104.66|3114.86|3106.16|3114.91|3106.21|3113.3|3104.6|33
1641717240000|2022-01-09 08:34:00|3114.85|3106.15|3115.35|3106.65|3115.79|3107.09|3114.15|3105.45|35
1641717250000|2022-01-09 08:34:10|3115.21|3106.51|3115.16|3106.46|3115.3|3106.6|3115.06|3106.36|26
1641717260000|2022-01-09 08:34:20|3115.15|3106.45|3114.87|3106.17|3115.23|3106.53|3114.44|3105.74|32
1641717270000|2022-01-09 08:34:30|3114.88|3106.18|3114.83|3106.13|3114.88|3106.18|3114.79|3106.09|14
1641717280000|2022-01-09 08:34:40|3114.88|3106.18|3114.83|3106.13|3114.88|3106.18|3114.83|3106.13|5
1641717290000|2022-01-09 08:34:50|3114.87|3106.17|3114.5|3105.8|3114.94|3106.24|3114.45|3105.75|27
1641717300000|2022-01-09 08:35:00|3114.49|3105.79|3114.73|3106.03|3114.87|3106.17|3114.49|3105.79|28
1641717310000|2022-01-09 08:35:10|3114.72|3106.02|3115.55|3106.85|3115.92|3107.22|3114.72|3106.02|35
1641717320000|2022-01-09 08:35:20|3115.61|3106.91|3115.85|3107.15|3115.85|3107.15|3115.6|3106.9|22
1641717330000|2022-01-09 08:35:30|3115.99|3107.29|3117.99|3109.29|3118.04|3109.34|3115.99|3107.29|33
1641717340000|2022-01-09 08:35:40|3117.93|3109.23|3117.73|3109.03|3118.26|3109.56|3117.58|3108.88|33
1641717350000|2022-01-09 08:35:50|3117.76|3109.06|3118.98|3110.28|3119.18|3110.48|3117.76|3109.06|35
1641717360000|2022-01-09 08:36:00|3118.99|3110.29|3118.08|3109.38|3119.16|3110.46|3118.08|3109.38|29
1641717370000|2022-01-09 08:36:10|3118.31|3109.61|3118.25|3109.55|3118.48|3109.78|3117.37|3108.67|36
1641717380000|2022-01-09 08:36:20|3118.29|3109.59|3118.38|3109.68|3118.68|3109.98|3118.29|3109.59|29
1641717390000|2022-01-09 08:36:30|3118.39|3109.69|3118.42|3109.72|3118.42|3109.72|3117.52|3108.82|35
1641717400000|2022-01-09 08:36:40|3118.41|3109.71|3117.84|3109.14|3118.41|3109.71|3117.75|3109.05|31
1641717410000|2022-01-09 08:36:50|3117.86|3109.16|3118.84|3110.14|3118.84|3110.14|3117.73|3109.03|27
1641717420000|2022-01-09 08:37:00|3118.96|3110.26|3118.94|3110.24|3119.13|3110.43|3118.74|3110.04|28
1641717430000|2022-01-09 08:37:10|3118.98|3110.28|3119.02|3110.32|3119.15|3110.45|3118.92|3110.22|33
1641717440000|2022-01-09 08:37:20|3119.03|3110.33|3118.7|3110|3119.27|3110.57|3118.64|3109.94|33
1641717450000|2022-01-09 08:37:30|3118.72|3110.02|3119.46|3110.76|3119.46|3110.76|3118.62|3109.92|28
1641717460000|2022-01-09 08:37:40|3119.48|3110.78|3119.57|3110.87|3119.61|3110.91|3119.39|3110.69|27
1641717470000|2022-01-09 08:37:50|3119.62|3110.92|3119.95|3111.25|3119.96|3111.26|3119.59|3110.89|27
1641717480000|2022-01-09 08:38:00|3119.99|3111.29|3120.27|3111.57|3120.32|3111.62|3119.99|3111.29|26
1641717490000|2022-01-09 08:38:10|3120.17|3111.47|3122.13|3113.43|3122.13|3113.43|3119.55|3110.85|34
1641717500000|2022-01-09 08:38:20|3122.2|3113.5|3123.06|3114.36|3123.34|3114.64|3122.13|3113.43|39
1641717510000|2022-01-09 08:38:30|3123.04|3114.34|3122.78|3114.08|3123.08|3114.38|3122.62|3113.92|34
1641717520000|2022-01-09 08:38:40|3122.79|3114.09|3122.15|3113.45|3122.84|3114.14|3121.91|3113.21|29
1641717530000|2022-01-09 08:38:50|3122.16|3113.46|3122.46|3113.76|3122.63|3113.93|3122.13|3113.43|31
1641717540000|2022-01-09 08:39:00|3122.47|3113.77|3122.28|3113.58|3122.51|3113.81|3122.16|3113.46|26
1641717550000|2022-01-09 08:39:10|3122.27|3113.57|3122.47|3113.77|3122.51|3113.81|3122.23|3113.53|31
1641717560000|2022-01-09 08:39:20|3122.46|3113.76|3122.36|3113.66|3122.5|3113.8|3122.36|3113.66|27
1641717570000|2022-01-09 08:39:30|3122.38|3113.68|3122.41|3113.71|3122.47|3113.77|3122.32|3113.62|27
1641717580000|2022-01-09 08:39:40|3122.4|3113.7|3122.56|3113.86|3122.56|3113.86|3122.3|3113.6|23
1641717590000|2022-01-09 08:39:50|3122.57|3113.87|3121.57|3112.87|3122.57|3113.87|3121.46|3112.76|27
1641717600000|2022-01-09 08:40:00|3121.6|3112.9|3121.51|3112.81|3121.61|3112.91|3121.47|3112.77|20
1641717610000|2022-01-09 08:40:10|3121.32|3112.62|3121.11|3112.41|3121.32|3112.62|3120.42|3111.72|34
1641717620000|2022-01-09 08:40:20|3121.1|3112.4|3121.03|3112.33|3121.15|3112.45|3120.96|3112.26|24
1641717630000|2022-01-09 08:40:30|3121.05|3112.35|3120.64|3111.94|3121.17|3112.47|3120.64|3111.94|20
1641717640000|2022-01-09 08:40:40|3120.63|3111.93|3119.67|3110.97|3120.64|3111.94|3119.58|3110.88|30
1641717650000|2022-01-09 08:40:50|3119.69|3110.99|3120.51|3111.81|3120.9|3112.2|3119.65|3110.95|38
1641717660000|2022-01-09 08:41:00|3120.48|3111.78|3119.87|3111.17|3120.48|3111.78|3119.83|3111.13|22
1641717670000|2022-01-09 08:41:10|3119.88|3111.18|3119.1|3110.4|3119.9|3111.2|3119.1|3110.4|20
1641717680000|2022-01-09 08:41:20|3119.17|3110.47|3118.79|3110.09|3119.17|3110.47|3118.7|3110|30
1641717690000|2022-01-09 08:41:30|3118.7|3110|3118.76|3110.06|3118.84|3110.14|3118.7|3110|24
1641717700000|2022-01-09 08:41:40|3118.83|3110.13|3118.38|3109.68|3118.9|3110.2|3118.36|3109.66|30
1641717710000|2022-01-09 08:41:50|3118.54|3109.84|3120.79|3112.09|3120.84|3112.14|3118.54|3109.84|31
1641717720000|2022-01-09 08:42:00|3120.8|3112.1|3121.23|3112.53|3121.37|3112.67|3120.74|3112.04|30
1641717730000|2022-01-09 08:42:10|3121.24|3112.54|3121.06|3112.36|3121.36|3112.66|3120.97|3112.27|30
1641717740000|2022-01-09 08:42:20|3120.94|3112.24|3121.68|3112.98|3121.68|3112.98|3120.76|3112.06|27
1641717750000|2022-01-09 08:42:30|3121.7|3113|3121.92|3113.22|3122.13|3113.43|3121.69|3112.99|32
1641717760000|2022-01-09 08:42:40|3121.95|3113.25|3121.3|3112.6|3122.03|3113.33|3121.22|3112.52|32
1641717770000|2022-01-09 08:42:50|3121.31|3112.61|3121.56|3112.86|3121.56|3112.86|3121.3|3112.6|24
1641717780000|2022-01-09 08:43:00|3121.55|3112.85|3121.55|3112.85|3121.77|3113.07|3121.55|3112.85|27
1641717790000|2022-01-09 08:43:10|3121.59|3112.89|3122.56|3113.86|3122.87|3114.17|3121.58|3112.88|35
1641717800000|2022-01-09 08:43:20|3122.55|3113.85|3122.47|3113.77|3122.67|3113.97|3122.29|3113.59|29
1641717810000|2022-01-09 08:43:30|3122.48|3113.78|3122.51|3113.81|3123.06|3114.36|3122.45|3113.75|30
1641717820000|2022-01-09 08:43:40|3122.38|3113.68|3120.51|3111.81|3122.38|3113.68|3120.51|3111.81|30
1641717830000|2022-01-09 08:43:50|3120.5|3111.8|3119.22|3110.52|3120.54|3111.84|3119.22|3110.52|32
1641717840000|2022-01-09 08:44:00|3119.15|3110.45|3119.39|3110.69|3119.54|3110.84|3119.08|3110.38|34
1641717850000|2022-01-09 08:44:10|3119.41|3110.71|3119.31|3110.61|3119.42|3110.72|3119.1|3110.4|37
1641717860000|2022-01-09 08:44:20|3119.25|3110.55|3120.34|3111.64|3120.34|3111.64|3119.22|3110.52|37
1641717870000|2022-01-09 08:44:30|3120.3|3111.6|3120.36|3111.66|3120.36|3111.66|3120.07|3111.37|29
1641717880000|2022-01-09 08:44:40|3120.35|3111.65|3119.94|3111.24|3120.35|3111.65|3119.94|3111.24|28
1641717890000|2022-01-09 08:44:50|3119.84|3111.14|3119.38|3110.68|3119.84|3111.14|3119.34|3110.64|33
1641717900000|2022-01-09 08:45:00|3119.33|3110.63|3119.38|3110.68|3119.42|3110.72|3119.29|3110.59|34
1641717910000|2022-01-09 08:45:10|3119.39|3110.69|3119.58|3110.88|3119.78|3111.08|3119.25|3110.55|34
1641717920000|2022-01-09 08:45:20|3119.54|3110.84|3119.61|3110.91|3119.61|3110.91|3119.53|3110.83|22
1641717930000|2022-01-09 08:45:30|3119.62|3110.92|3120.94|3112.24|3120.97|3112.27|3119.61|3110.91|24
1641717940000|2022-01-09 08:45:40|3120.95|3112.25|3121.49|3112.79|3121.49|3112.79|3120.92|3112.22|17
1641717950000|2022-01-09 08:45:50|3121.01|3112.31|3122.9|3114.2|3122.9|3114.2|3121.01|3112.31|33
1641717960000|2022-01-09 08:46:00|3122.89|3114.19|3122.46|3113.76|3123.14|3114.44|3122.34|3113.64|33
1641717970000|2022-01-09 08:46:10|3122.57|3113.87|3123.01|3114.31|3123.4|3114.7|3122.53|3113.83|32
1641717980000|2022-01-09 08:46:20|3123.07|3114.37|3122.23|3113.53|3123.07|3114.37|3122.23|3113.53|26
1641717990000|2022-01-09 08:46:30|3122.08|3113.38|3120.85|3112.15|3122.08|3113.38|3120.03|3111.33|32
1641718000000|2022-01-09 08:46:40|3120.83|3112.13|3121.05|3112.35|3121.23|3112.53|3120.8|3112.1|30
1641718010000|2022-01-09 08:46:50|3121.06|3112.36|3120.82|3112.12|3121.21|3112.51|3120.41|3111.71|30
1641718020000|2022-01-09 08:47:00|3120.77|3112.07|3120.11|3111.41|3120.77|3112.07|3119.94|3111.24|30
1641718030000|2022-01-09 08:47:10|3120.19|3111.49|3120.57|3111.87|3120.71|3112.01|3120.19|3111.49|31
1641718040000|2022-01-09 08:47:20|3120.56|3111.86|3120.42|3111.72|3120.64|3111.94|3120.37|3111.67|34
1641718050000|2022-01-09 08:47:30|3120.46|3111.76|3120.88|3112.18|3121.44|3112.74|3120.36|3111.66|36
1641718060000|2022-01-09 08:47:40|3120.9|3112.2|3120.89|3112.19|3120.99|3112.29|3120.86|3112.16|27
1641718070000|2022-01-09 08:47:50|3120.86|3112.16|3120.86|3112.16|3120.93|3112.23|3120.83|3112.13|21
1641718080000|2022-01-09 08:48:00|3120.85|3112.15|3121.09|3112.39|3121.11|3112.41|3120.85|3112.15|22
1641718090000|2022-01-09 08:48:10|3121.08|3112.38|3120.92|3112.22|3121.09|3112.39|3120.89|3112.19|15
1641718100000|2022-01-09 08:48:20|3120.94|3112.24|3120.82|3112.12|3120.99|3112.29|3120.82|3112.12|20
1641718110000|2022-01-09 08:48:30|3120.87|3112.17|3120.86|3112.16|3120.87|3112.17|3120.84|3112.14|5
1641718120000|2022-01-09 08:48:40|3120.87|3112.17|3120.85|3112.15|3120.87|3112.17|3120.83|3112.13|5
1641718130000|2022-01-09 08:48:50|3120.81|3112.11|3120.79|3112.09|3120.83|3112.13|3120.77|3112.07|19
1641718140000|2022-01-09 08:49:00|3120.78|3112.08|3119.11|3110.41|3120.79|3112.09|3119.1|3110.4|27
1641718150000|2022-01-09 08:49:10|3118.74|3110.04|3117.73|3109.03|3118.74|3110.04|3117.51|3108.81|35
1641718160000|2022-01-09 08:49:20|3117.74|3109.04|3116.85|3108.15|3117.76|3109.06|3116.82|3108.12|33
1641718170000|2022-01-09 08:49:30|3116.91|3108.21|3117.01|3108.31|3117.02|3108.32|3116.79|3108.09|29
1641718180000|2022-01-09 08:49:40|3116.99|3108.29|3116.95|3108.25|3117.03|3108.33|3116.59|3107.89|23
1641718190000|2022-01-09 08:49:50|3116.94|3108.24|3116.56|3107.86|3116.96|3108.26|3116.54|3107.84|29
1641718200000|2022-01-09 08:50:00|3116.65|3107.95|3116.57|3107.87|3117.3|3108.6|3116.52|3107.82|35
1641718210000|2022-01-09 08:50:10|3116.59|3107.89|3115.83|3107.13|3116.59|3107.89|3115.7|3107|31
1641718220000|2022-01-09 08:50:20|3115.81|3107.11|3115.79|3107.09|3116.07|3107.37|3115.75|3107.05|33
1641718230000|2022-01-09 08:50:30|3115.76|3107.06|3115.64|3106.94|3115.83|3107.13|3115.62|3106.92|25
1641718240000|2022-01-09 08:50:40|3115.65|3106.95|3115.31|3106.61|3115.66|3106.96|3115.31|3106.61|24
1641718250000|2022-01-09 08:50:50|3115.35|3106.65|3115.2|3106.5|3115.35|3106.65|3115.09|3106.39|26
1641718260000|2022-01-09 08:51:00|3115.27|3106.57|3115.25|3106.55|3115.41|3106.71|3115.21|3106.51|28
1641718270000|2022-01-09 08:51:10|3115.24|3106.54|3115.1|3106.4|3115.35|3106.65|3114.95|3106.25|27
1641718280000|2022-01-09 08:51:20|3115.08|3106.38|3114.6|3105.9|3115.16|3106.46|3114.6|3105.9|30
1641718290000|2022-01-09 08:51:30|3114.61|3105.91|3114.52|3105.82|3114.64|3105.94|3114.29|3105.59|24
1641718300000|2022-01-09 08:51:40|3114.51|3105.81|3114.55|3105.85|3114.61|3105.91|3114.42|3105.72|19
1641718310000|2022-01-09 08:51:50|3114.58|3105.88|3115.65|3106.95|3115.74|3107.04|3114.58|3105.88|34
1641718320000|2022-01-09 08:52:00|3115.63|3106.93|3116.66|3107.96|3116.75|3108.05|3115.59|3106.89|30
1641718330000|2022-01-09 08:52:10|3116.61|3107.91|3117.89|3109.19|3118.53|3109.83|3116.61|3107.91|31
1641718340000|2022-01-09 08:52:20|3117.92|3109.22|3117.86|3109.16|3117.99|3109.29|3117.81|3109.11|26
1641718350000|2022-01-09 08:52:30|3117.89|3109.19|3117.29|3108.59|3117.91|3109.21|3117.11|3108.41|28
1641718360000|2022-01-09 08:52:40|3117.31|3108.61|3117.52|3108.82|3117.63|3108.93|3117.21|3108.51|27
1641718370000|2022-01-09 08:52:50|3117.55|3108.85|3117.48|3108.78|3117.66|3108.96|3117.43|3108.73|27
1641718380000|2022-01-09 08:53:00|3117.47|3108.77|3117.99|3109.29|3118.03|3109.33|3117.39|3108.69|32
1641718390000|2022-01-09 08:53:10|3118.15|3109.45|3119.34|3110.64|3119.4|3110.7|3118.13|3109.43|25
1641718400000|2022-01-09 08:53:20|3119.33|3110.63|3119.14|3110.44|3119.36|3110.66|3119.13|3110.43|27
1641718410000|2022-01-09 08:53:30|3119.16|3110.46|3119.47|3110.77|3119.51|3110.81|3118.98|3110.28|27
1641718420000|2022-01-09 08:53:40|3119.48|3110.78|3119.42|3110.72|3119.5|3110.8|3119.26|3110.56|24
1641718430000|2022-01-09 08:53:50|3119.41|3110.71|3119.23|3110.53|3119.42|3110.72|3119.22|3110.52|27
1641718440000|2022-01-09 08:54:00|3119.27|3110.57|3119.5|3110.8|3119.5|3110.8|3119.22|3110.52|17
1641718450000|2022-01-09 08:54:10|3119.48|3110.78|3119.52|3110.82|3119.55|3110.85|3119.46|3110.76|11
1641718460000|2022-01-09 08:54:20|3119.46|3110.76|3119.91|3111.21|3119.92|3111.22|3119.4|3110.7|19
1641718470000|2022-01-09 08:54:30|3119.92|3111.22|3119.28|3110.58|3119.92|3111.22|3119.22|3110.52|25
1641718480000|2022-01-09 08:54:40|3119.29|3110.59|3117.64|3108.94|3119.31|3110.61|3117.63|3108.93|30
1641718490000|2022-01-09 08:54:50|3117.67|3108.97|3117.6|3108.9|3117.73|3109.03|3117.56|3108.86|19
1641718500000|2022-01-09 08:55:00|3117.61|3108.91|3117.61|3108.91|3117.62|3108.92|3117.5|3108.8|10
1641718510000|2022-01-09 08:55:10|3117.55|3108.85|3119.97|3111.27|3120.15|3111.45|3117.55|3108.85|26
1641718520000|2022-01-09 08:55:20|3120.05|3111.35|3119.99|3111.29|3120.09|3111.39|3119.83|3111.13|25
1641718530000|2022-01-09 08:55:30|3120|3111.3|3119.33|3110.63|3120.06|3111.36|3119.33|3110.63|26
1641718540000|2022-01-09 08:55:40|3119.34|3110.64|3119.25|3110.55|3119.43|3110.73|3119.2|3110.5|32
1641718550000|2022-01-09 08:55:50|3119.33|3110.63|3118.2|3109.5|3119.36|3110.66|3118.2|3109.5|28
1641718560000|2022-01-09 08:56:00|3118.14|3109.44|3117.66|3108.96|3118.27|3109.57|3117.66|3108.96|28
1641718570000|2022-01-09 08:56:10|3117.61|3108.91|3117.47|3108.77|3117.78|3109.08|3117.39|3108.69|32
1641718580000|2022-01-09 08:56:20|3117.4|3108.7|3117.51|3108.81|3117.65|3108.95|3117.12|3108.42|25
1641718590000|2022-01-09 08:56:30|3117.52|3108.82|3117.53|3108.83|3117.55|3108.85|3117.49|3108.79|15
1641718600000|2022-01-09 08:56:40|3117.61|3108.91|3117.59|3108.89|3117.7|3109|3117.28|3108.58|28
1641718610000|2022-01-09 08:56:50|3117.57|3108.87|3117.34|3108.64|3117.57|3108.87|3117.31|3108.61|32
1641718620000|2022-01-09 08:57:00|3117.28|3108.58|3117.13|3108.43|3117.32|3108.62|3116.83|3108.13|32
1641718630000|2022-01-09 08:57:10|3117.16|3108.46|3117.21|3108.51|3117.31|3108.61|3117.09|3108.39|31
1641718640000|2022-01-09 08:57:20|3117.2|3108.5|3117.04|3108.34|3117.2|3108.5|3116.87|3108.17|28
1641718650000|2022-01-09 08:57:30|3117.05|3108.35|3117.2|3108.5|3117.41|3108.71|3117.05|3108.35|33
1641718660000|2022-01-09 08:57:40|3117.16|3108.46|3117.9|3109.2|3118.02|3109.32|3117.16|3108.46|35
1641718670000|2022-01-09 08:57:50|3117.91|3109.21|3116.83|3108.13|3117.94|3109.24|3116.83|3108.13|28
1641718680000|2022-01-09 08:58:00|3116.68|3107.98|3115.33|3106.63|3116.68|3107.98|3115.24|3106.54|34
1641718690000|2022-01-09 08:58:10|3115.26|3106.56|3114.49|3105.79|3115.26|3106.56|3114.42|3105.72|28
1641718700000|2022-01-09 08:58:20|3114.55|3105.85|3114.57|3105.87|3114.6|3105.9|3114.36|3105.66|24
1641718710000|2022-01-09 08:58:30|3114.51|3105.81|3113.57|3104.87|3114.58|3105.88|3113.57|3104.87|36
1641718720000|2022-01-09 08:58:40|3113.59|3104.89|3113.43|3104.73|3113.72|3105.02|3113.06|3104.36|35
1641718730000|2022-01-09 08:58:50|3113.46|3104.76|3113.62|3104.92|3113.73|3105.03|3113.38|3104.68|29
1641718740000|2022-01-09 08:59:00|3113.58|3104.88|3114.41|3105.71|3114.41|3105.71|3113.58|3104.88|28
1641718750000|2022-01-09 08:59:10|3114.42|3105.72|3113.98|3105.28|3114.44|3105.74|3113.95|3105.25|27
1641718760000|2022-01-09 08:59:20|3113.95|3105.25|3113.33|3104.63|3114|3105.3|3113.33|3104.63|27
1641718770000|2022-01-09 08:59:30|3113.29|3104.59|3112.22|3103.52|3113.29|3104.59|3112.16|3103.46|33
1641718780000|2022-01-09 08:59:40|3112.23|3103.53|3112.31|3103.61|3112.77|3104.07|3112.23|3103.53|32
1641718790000|2022-01-09 08:59:50|3112.49|3103.79|3112.65|3103.95|3112.81|3104.11|3112.47|3103.77|32
1641718800000|2022-01-09 09:00:00|3112.64|3103.94|3114.37|3105.67|3114.37|3105.67|3112.14|3103.44|35
1641718810000|2022-01-09 09:00:10|3114.68|3105.98|3117.36|3108.66|3118.71|3110.01|3114.68|3105.98|37
1641718820000|2022-01-09 09:00:20|3117.39|3108.69|3117.77|3109.07|3118.27|3109.57|3117.36|3108.66|31
1641718830000|2022-01-09 09:00:30|3117.8|3109.1|3117.61|3108.91|3118.12|3109.42|3117.6|3108.9|37
1641718840000|2022-01-09 09:00:40|3117.41|3108.71|3117.31|3108.61|3117.6|3108.9|3116.93|3108.23|34
1641718850000|2022-01-09 09:00:50|3117.32|3108.62|3117.47|3108.77|3117.62|3108.92|3117.32|3108.62|36
1641718860000|2022-01-09 09:01:00|3117.55|3108.85|3117.73|3109.03|3117.8|3109.1|3117.45|3108.75|28
1641718870000|2022-01-09 09:01:10|3117.72|3109.02|3117.96|3109.26|3118.05|3109.35|3117.72|3109.02|33
1641718880000|2022-01-09 09:01:20|3117.97|3109.27|3118.63|3109.93|3118.63|3109.93|3117.92|3109.22|28
1641718890000|2022-01-09 09:01:30|3118.66|3109.96|3118.57|3109.87|3118.75|3110.05|3118.47|3109.77|27
1641718900000|2022-01-09 09:01:40|3118.6|3109.9|3118.3|3109.6|3119.26|3110.56|3118.3|3109.6|31
1641718910000|2022-01-09 09:01:50|3118.33|3109.63|3119.13|3110.43|3119.32|3110.62|3118.07|3109.37|38
1641718920000|2022-01-09 09:02:00|3119.15|3110.45|3118.47|3109.77|3119.15|3110.45|3118.47|3109.77|33
1641718930000|2022-01-09 09:02:10|3118.45|3109.75|3117.09|3108.39|3118.48|3109.78|3116.97|3108.27|34
1641718940000|2022-01-09 09:02:20|3117.06|3108.36|3116.92|3108.22|3117.14|3108.44|3116.85|3108.15|27
1641718950000|2022-01-09 09:02:30|3116.94|3108.24|3116.92|3108.22|3116.96|3108.26|3116.83|3108.13|25
1641718960000|2022-01-09 09:02:40|3116.97|3108.27|3115.89|3107.19|3117.35|3108.65|3115.89|3107.19|30
1641718970000|2022-01-09 09:02:50|3115.87|3107.17|3116.79|3108.09|3116.81|3108.11|3115.78|3107.08|31
1641718980000|2022-01-09 09:03:00|3116.77|3108.07|3116.63|3107.93|3116.77|3108.07|3116.51|3107.81|27
1641718990000|2022-01-09 09:03:10|3116.64|3107.94|3116.63|3107.93|3116.71|3108.01|3116.62|3107.92|22
1641719000000|2022-01-09 09:03:20|3116.62|3107.92|3116.03|3107.33|3116.62|3107.92|3115.75|3107.05|22
1641719010000|2022-01-09 09:03:30|3115.99|3107.29|3117.41|3108.71|3117.46|3108.76|3115.99|3107.29|30
1641719020000|2022-01-09 09:03:40|3117.39|3108.69|3117.46|3108.76|3117.77|3109.07|3117.3|3108.6|30
1641719030000|2022-01-09 09:03:50|3117.42|3108.72|3116.97|3108.27|3117.56|3108.86|3116.97|3108.27|27
1641719040000|2022-01-09 09:04:00|3117.31|3108.61|3118.48|3109.78|3118.48|3109.78|3117.31|3108.61|32
1641719050000|2022-01-09 09:04:10|3118.47|3109.77|3118.55|3109.85|3118.93|3110.23|3118.23|3109.53|33
1641719060000|2022-01-09 09:04:20|3118.75|3110.05|3119.66|3110.96|3119.72|3111.02|3118.75|3110.05|28
1641719070000|2022-01-09 09:04:30|3119.7|3111|3119.54|3110.84|3119.71|3111.01|3119.48|3110.78|24
1641719080000|2022-01-09 09:04:40|3119.53|3110.83|3119.13|3110.43|3119.53|3110.83|3119.02|3110.32|27
1641719090000|2022-01-09 09:04:50|3119.14|3110.44|3118.74|3110.04|3119.14|3110.44|3118.22|3109.52|31
1641719100000|2022-01-09 09:05:00|3118.79|3110.09|3118.87|3110.17|3118.87|3110.17|3118.61|3109.91|31
1641719110000|2022-01-09 09:05:10|3118.94|3110.24|3119.93|3111.23|3119.93|3111.23|3118.94|3110.24|32
1641719120000|2022-01-09 09:05:20|3119.88|3111.18|3119.79|3111.09|3119.9|3111.2|3119.58|3110.88|32
1641719130000|2022-01-09 09:05:30|3119.8|3111.1|3120.01|3111.31|3120.04|3111.34|3119.63|3110.93|30
1641719140000|2022-01-09 09:05:40|3120.02|3111.32|3120.09|3111.39|3120.12|3111.42|3119.95|3111.25|31
1641719150000|2022-01-09 09:05:50|3120.07|3111.37|3119.96|3111.26|3120.1|3111.4|3119.96|3111.26|23
1641719160000|2022-01-09 09:06:00|3119.95|3111.25|3120.17|3111.47|3120.19|3111.49|3119.95|3111.25|27
1641719170000|2022-01-09 09:06:10|3120.18|3111.48|3120.12|3111.42|3120.22|3111.52|3120.1|3111.4|20
1641719180000|2022-01-09 09:06:20|3120.13|3111.43|3120.19|3111.49|3120.19|3111.49|3120.09|3111.39|17
1641719190000|2022-01-09 09:06:30|3120.13|3111.43|3119.88|3111.18|3120.13|3111.43|3119.8|3111.1|23
1641719200000|2022-01-09 09:06:40|3119.9|3111.2|3120.04|3111.34|3120.05|3111.35|3119.9|3111.2|16
1641719210000|2022-01-09 09:06:50|3120.03|3111.33|3120.03|3111.33|3120.09|3111.39|3119.99|3111.29|24
1641719220000|2022-01-09 09:07:00|3120.02|3111.32|3120.05|3111.35|3120.08|3111.38|3119.98|3111.28|17
1641719230000|2022-01-09 09:07:10|3119.88|3111.18|3120.27|3111.57|3120.36|3111.66|3119.88|3111.18|22
1641719240000|2022-01-09 09:07:20|3120.29|3111.59|3120.08|3111.38|3120.3|3111.6|3120|3111.3|18
1641719250000|2022-01-09 09:07:30|3120.07|3111.37|3120.03|3111.33|3120.1|3111.4|3119.85|3111.15|24
1641719260000|2022-01-09 09:07:40|3119.84|3111.14|3119.99|3111.29|3119.99|3111.29|3119.76|3111.06|21
1641719270000|2022-01-09 09:07:50|3119.82|3111.12|3119.32|3110.62|3119.97|3111.27|3119.32|3110.62|8
1641719280000|2022-01-09 09:08:00|3119.31|3110.61|3119.11|3110.41|3119.51|3110.81|3119.07|3110.37|30
1641719290000|2022-01-09 09:08:10|3119.1|3110.4|3119.14|3110.44|3119.4|3110.7|3119.1|3110.4|35
1641719300000|2022-01-09 09:08:20|3119.07|3110.37|3118.9|3110.2|3119.16|3110.46|3118.9|3110.2|25
1641719310000|2022-01-09 09:08:30|3118.91|3110.21|3117.86|3109.16|3119.06|3110.36|3117.68|3108.98|28
1641719320000|2022-01-09 09:08:40|3118.11|3109.41|3118.29|3109.59|3118.52|3109.82|3117.98|3109.28|31
1641719330000|2022-01-09 09:08:50|3118.33|3109.63|3116.4|3107.7|3118.33|3109.63|3116.4|3107.7|37
1641719340000|2022-01-09 09:09:00|3116.35|3107.65|3116.09|3107.39|3116.35|3107.65|3116.03|3107.33|33
1641719350000|2022-01-09 09:09:10|3116.08|3107.38|3116.64|3107.94|3117.05|3108.35|3116.08|3107.38|30
1641719360000|2022-01-09 09:09:20|3116.68|3107.98|3116.84|3108.14|3116.9|3108.2|3116.64|3107.94|22
1641719370000|2022-01-09 09:09:30|3116.88|3108.18|3116.77|3108.07|3116.88|3108.18|3116.72|3108.02|19
1641719380000|2022-01-09 09:09:40|3116.79|3108.09|3116.79|3108.09|3116.87|3108.17|3116.71|3108.01|18
1641719390000|2022-01-09 09:09:50|3116.81|3108.11|3116.79|3108.09|3116.81|3108.11|3116.79|3108.09|2
1641719400000|2022-01-09 09:10:00|3116.75|3108.05|3117.26|3108.56|3117.33|3108.63|3116.75|3108.05|22
1641719410000|2022-01-09 09:10:10|3117.27|3108.57|3116.02|3107.32|3117.27|3108.57|3116.02|3107.32|37
1641719420000|2022-01-09 09:10:20|3115.99|3107.29|3115.37|3106.67|3115.99|3107.29|3115.2|3106.5|29
1641719430000|2022-01-09 09:10:30|3115.33|3106.63|3115.09|3106.39|3115.36|3106.66|3115.04|3106.34|28
1641719440000|2022-01-09 09:10:40|3115.07|3106.37|3115.39|3106.69|3115.4|3106.7|3115.04|3106.34|28
1641719450000|2022-01-09 09:10:50|3115.38|3106.68|3115.18|3106.48|3115.4|3106.7|3115.18|3106.48|21
1641719460000|2022-01-09 09:11:00|3115.25|3106.55|3115.83|3107.13|3116.14|3107.44|3115.25|3106.55|35
1641719470000|2022-01-09 09:11:10|3115.82|3107.12|3115.86|3107.16|3115.97|3107.27|3115.78|3107.08|24
1641719480000|2022-01-09 09:11:20|3115.93|3107.23|3116.98|3108.28|3116.98|3108.28|3115.92|3107.22|24
1641719490000|2022-01-09 09:11:30|3117.03|3108.33|3116.88|3108.18|3117.03|3108.33|3116.61|3107.91|26
1641719500000|2022-01-09 09:11:40|3116.87|3108.17|3116.82|3108.12|3116.87|3108.17|3116.8|3108.1|27
1641719510000|2022-01-09 09:11:50|3116.83|3108.13|3116.93|3108.23|3116.95|3108.25|3116.8|3108.1|27
1641719520000|2022-01-09 09:12:00|3116.95|3108.25|3117.34|3108.64|3117.35|3108.65|3116.93|3108.23|25
1641719530000|2022-01-09 09:12:10|3117.35|3108.65|3117.25|3108.55|3117.36|3108.66|3117.24|3108.54|30
1641719540000|2022-01-09 09:12:20|3117.26|3108.56|3117.77|3109.07|3117.96|3109.26|3117.26|3108.56|27
1641719550000|2022-01-09 09:12:30|3117.79|3109.09|3119.16|3110.46|3119.16|3110.46|3117.79|3109.09|21
1641719560000|2022-01-09 09:12:40|3119.19|3110.49|3119.04|3110.34|3119.42|3110.72|3118.91|3110.21|31
1641719570000|2022-01-09 09:12:50|3119.05|3110.35|3118.84|3110.14|3119.15|3110.45|3118.82|3110.12|31
1641719580000|2022-01-09 09:13:00|3118.74|3110.04|3117.3|3108.6|3118.74|3110.04|3117.23|3108.53|31
1641719590000|2022-01-09 09:13:10|3117.29|3108.59|3114.9|3106.2|3117.32|3108.62|3114.83|3106.13|35
1641719600000|2022-01-09 09:13:20|3114.92|3106.22|3113.24|3104.54|3114.99|3106.29|3113.1|3104.4|37
1641719610000|2022-01-09 09:13:30|3113.21|3104.51|3113.39|3104.69|3113.54|3104.84|3113.02|3104.32|39
1641719620000|2022-01-09 09:13:40|3113.42|3104.72|3113.67|3104.97|3113.73|3105.03|3113.29|3104.59|38
1641719630000|2022-01-09 09:13:50|3113.71|3105.01|3112.74|3104.04|3113.73|3105.03|3112.74|3104.04|36
1641719640000|2022-01-09 09:14:00|3112.76|3104.06|3112.68|3103.98|3113|3104.3|3112.42|3103.72|32
1641719650000|2022-01-09 09:14:10|3112.62|3103.92|3112.89|3104.19|3112.95|3104.25|3112.49|3103.79|27
1641719660000|2022-01-09 09:14:20|3112.84|3104.14|3113.14|3104.44|3113.29|3104.59|3112.84|3104.14|21
1641719670000|2022-01-09 09:14:30|3113.16|3104.46|3110.73|3102.03|3113.16|3104.46|3110.73|3102.03|25
1641719680000|2022-01-09 09:14:40|3110.59|3101.89|3110.4|3101.7|3110.59|3101.89|3109.66|3100.96|36
1641719690000|2022-01-09 09:14:50|3110.49|3101.79|3110.61|3101.91|3110.69|3101.99|3110.29|3101.59|38
1641719700000|2022-01-09 09:15:00|3110.55|3101.85|3110.71|3102.01|3110.92|3102.22|3110.5|3101.8|34
1641719710000|2022-01-09 09:15:10|3110.94|3102.24|3112.01|3103.31|3112.17|3103.47|3110.78|3102.08|33
1641719720000|2022-01-09 09:15:20|3111.94|3103.24|3111.99|3103.29|3112.15|3103.45|3111.41|3102.71|35
1641719730000|2022-01-09 09:15:30|3111.71|3103.01|3112.33|3103.63|3112.57|3103.87|3111.71|3103.01|35
1641719740000|2022-01-09 09:15:40|3112.28|3103.58|3112.32|3103.62|3112.54|3103.84|3112.22|3103.52|35
1641719750000|2022-01-09 09:15:50|3112.29|3103.59|3112.81|3104.11|3113|3104.3|3112.29|3103.59|27
1641719760000|2022-01-09 09:16:00|3112.86|3104.16|3113.32|3104.62|3113.71|3105.01|3112.86|3104.16|29
1641719770000|2022-01-09 09:16:10|3113.31|3104.61|3112.57|3103.87|3113.32|3104.62|3112.57|3103.87|31
1641719780000|2022-01-09 09:16:20|3112.56|3103.86|3112.01|3103.31|3112.62|3103.92|3111.77|3103.07|33
1641719790000|2022-01-09 09:16:30|3112.06|3103.36|3112|3103.3|3112.36|3103.66|3111.78|3103.08|31
1641719800000|2022-01-09 09:16:40|3111.9|3103.2|3111.77|3103.07|3111.95|3103.25|3111.72|3103.02|38
1641719810000|2022-01-09 09:16:50|3111.66|3102.96|3111.6|3102.9|3111.73|3103.03|3111.5|3102.8|29
1641719820000|2022-01-09 09:17:00|3111.61|3102.91|3111.87|3103.17|3112.31|3103.61|3111.56|3102.86|30
1641719830000|2022-01-09 09:17:10|3111.88|3103.18|3112.26|3103.56|3112.35|3103.65|3111.87|3103.17|23
1641719840000|2022-01-09 09:17:20|3112.2|3103.5|3111.86|3103.16|3112.31|3103.61|3111.81|3103.11|30
1641719850000|2022-01-09 09:17:30|3111.83|3103.13|3111.83|3103.13|3111.93|3103.23|3111.78|3103.08|20
1641719860000|2022-01-09 09:17:40|3111.82|3103.12|3107.75|3099.05|3111.84|3103.14|3107.75|3099.05|35
1641719870000|2022-01-09 09:17:50|3107.63|3098.93|3108.02|3099.32|3108.37|3099.67|3107.51|3098.81|40
1641719880000|2022-01-09 09:18:00|3108.05|3099.35|3107.93|3099.23|3108.26|3099.56|3107.55|3098.85|31
1641719890000|2022-01-09 09:18:10|3107.92|3099.22|3107.33|3098.63|3108.18|3099.48|3107.31|3098.61|34
1641719900000|2022-01-09 09:18:20|3107.4|3098.7|3106.13|3097.43|3107.46|3098.76|3106.13|3097.43|35
1641719910000|2022-01-09 09:18:30|3106.19|3097.49|3104.94|3096.24|3106.19|3097.49|3102.88|3094.18|38
1641719920000|2022-01-09 09:18:40|3104.95|3096.25|3105.23|3096.53|3105.51|3096.81|3104.6|3095.9|34
1641719930000|2022-01-09 09:18:50|3105.22|3096.52|3105.69|3096.99|3105.92|3097.22|3105.22|3096.52|33
1641719940000|2022-01-09 09:19:00|3105.62|3096.92|3104.5|3095.8|3105.63|3096.93|3104.42|3095.72|38
1641719950000|2022-01-09 09:19:10|3104.49|3095.79|3104.91|3096.21|3105.12|3096.42|3104.48|3095.78|37
1641719960000|2022-01-09 09:19:20|3104.9|3096.2|3104.61|3095.91|3104.98|3096.28|3104.57|3095.87|32
1641719970000|2022-01-09 09:19:30|3104.58|3095.88|3103.97|3095.27|3104.58|3095.88|3103.85|3095.15|36
1641719980000|2022-01-09 09:19:40|3104.08|3095.38|3103.89|3095.19|3104.11|3095.41|3103.89|3095.19|31
1641719990000|2022-01-09 09:19:50|3103.81|3095.11|3104.03|3095.33|3104.07|3095.37|3103.39|3094.69|33
1641720000000|2022-01-09 09:20:00|3103.96|3095.26|3104.82|3096.12|3105.19|3096.49|3103.82|3095.12|32
1641720010000|2022-01-09 09:20:10|3104.85|3096.15|3105.12|3096.42|3105.34|3096.64|3103.76|3095.06|38
1641720020000|2022-01-09 09:20:20|3105.11|3096.41|3105.11|3096.41|3105.16|3096.46|3104.85|3096.15|31
1641720030000|2022-01-09 09:20:30|3105.12|3096.42|3104.48|3095.78|3105.27|3096.57|3104.46|3095.76|35
1641720040000|2022-01-09 09:20:40|3104.47|3095.77|3104.79|3096.09|3104.79|3096.09|3104.43|3095.73|31
1641720050000|2022-01-09 09:20:50|3105.06|3096.36|3104.92|3096.22|3105.23|3096.53|3104.9|3096.2|31
1641720060000|2022-01-09 09:21:00|3104.91|3096.21|3104.45|3095.75|3105.06|3096.36|3104.45|3095.75|28
1641720070000|2022-01-09 09:21:10|3104.48|3095.78|3103.25|3094.55|3104.48|3095.78|3103.24|3094.54|36
1641720080000|2022-01-09 09:21:20|3103.02|3094.32|3103.68|3094.98|3104.08|3095.38|3103.01|3094.31|35
1641720090000|2022-01-09 09:21:30|3103.75|3095.05|3104.68|3095.98|3104.68|3095.98|3103.59|3094.89|33
1641720100000|2022-01-09 09:21:40|3104.64|3095.94|3104.3|3095.6|3104.66|3095.96|3103.78|3095.08|37
1641720110000|2022-01-09 09:21:50|3104.31|3095.61|3103.96|3095.26|3104.52|3095.82|3103.88|3095.18|32
1641720120000|2022-01-09 09:22:00|3103.98|3095.28|3104.14|3095.44|3104.19|3095.49|3103.97|3095.27|29
1641720130000|2022-01-09 09:22:10|3104.15|3095.45|3104.19|3095.49|3104.5|3095.8|3104.07|3095.37|31
1641720140000|2022-01-09 09:22:20|3104.17|3095.47|3104.01|3095.31|3104.22|3095.52|3104.01|3095.31|33
1641720150000|2022-01-09 09:22:30|3104.02|3095.32|3104.17|3095.47|3104.19|3095.49|3103.93|3095.23|31
1641720160000|2022-01-09 09:22:40|3104.12|3095.42|3104.02|3095.32|3104.2|3095.5|3104.02|3095.32|29
1641720170000|2022-01-09 09:22:50|3104.03|3095.33|3103.83|3095.13|3104.16|3095.46|3103.72|3095.02|33
1641720180000|2022-01-09 09:23:00|3103.84|3095.14|3103.13|3094.43|3103.88|3095.18|3102.93|3094.23|33
1641720190000|2022-01-09 09:23:10|3103.08|3094.38|3102.78|3094.08|3103.12|3094.42|3102.77|3094.07|31
1641720200000|2022-01-09 09:23:20|3102.81|3094.11|3102.86|3094.16|3103.18|3094.48|3102.71|3094.01|34
1641720210000|2022-01-09 09:23:30|3102.84|3094.14|3102.9|3094.2|3102.96|3094.26|3102.84|3094.14|24
1641720220000|2022-01-09 09:23:40|3102.89|3094.19|3102.44|3093.74|3102.9|3094.2|3102.24|3093.54|36
1641720230000|2022-01-09 09:23:50|3102.41|3093.71|3102.68|3093.98|3102.88|3094.18|3102.38|3093.68|28
1641720240000|2022-01-09 09:24:00|3102.69|3093.99|3103.65|3094.95|3103.65|3094.95|3102.63|3093.93|31
1641720250000|2022-01-09 09:24:10|3103.66|3094.96|3102.86|3094.16|3104.1|3095.4|3102.86|3094.16|36
1641720260000|2022-01-09 09:24:20|3102.69|3093.99|3101.74|3093.04|3102.69|3093.99|3101.71|3093.01|32
1641720270000|2022-01-09 09:24:30|3101.73|3093.03|3101.66|3092.96|3101.78|3093.08|3101.6|3092.9|30
1641720280000|2022-01-09 09:24:40|3101.19|3092.49|3099.46|3090.76|3101.19|3092.49|3099.45|3090.75|32
1641720290000|2022-01-09 09:24:50|3099.4|3090.7|3099.92|3091.22|3099.93|3091.23|3098.56|3089.86|38
1641720300000|2022-01-09 09:25:00|3099.81|3091.11|3101.4|3092.7|3102.01|3093.31|3099.76|3091.06|38
1641720310000|2022-01-09 09:25:10|3101.32|3092.62|3102.67|3093.97|3102.96|3094.26|3101.2|3092.5|38
1641720320000|2022-01-09 09:25:20|3102.68|3093.98|3104.32|3095.62|3104.4|3095.7|3102.68|3093.98|35
1641720330000|2022-01-09 09:25:30|3104.33|3095.63|3102.97|3094.27|3104.33|3095.63|3102.87|3094.17|33
1641720340000|2022-01-09 09:25:40|3102.94|3094.24|3102.02|3093.32|3103.19|3094.49|3101.93|3093.23|33
1641720350000|2022-01-09 09:25:50|3101.86|3093.16|3101.72|3093.02|3102.15|3093.45|3101.37|3092.67|35
1641720360000|2022-01-09 09:26:00|3101.87|3093.17|3103.16|3094.46|3103.16|3094.46|3101.86|3093.16|33
1641720370000|2022-01-09 09:26:10|3103.17|3094.47|3103.21|3094.51|3103.25|3094.55|3103.03|3094.33|27
1641720380000|2022-01-09 09:26:20|3103.22|3094.52|3103.69|3094.99|3103.77|3095.07|3103|3094.3|34
1641720390000|2022-01-09 09:26:30|3103.75|3095.05|3104.05|3095.35|3104.14|3095.44|3103.75|3095.05|31
1641720400000|2022-01-09 09:26:40|3104.06|3095.36|3103.71|3095.01|3104.15|3095.45|3103.63|3094.93|33
1641720410000|2022-01-09 09:26:50|3103.39|3094.69|3104.04|3095.34|3104.04|3095.34|3103.35|3094.65|29
1641720420000|2022-01-09 09:27:00|3104.08|3095.38|3105.26|3096.56|3105.26|3096.56|3104.08|3095.38|29
1641720430000|2022-01-09 09:27:10|3105.25|3096.55|3105.1|3096.4|3105.98|3097.28|3104.83|3096.13|38
1641720440000|2022-01-09 09:27:20|3105.15|3096.45|3105.98|3097.28|3105.98|3097.28|3105.14|3096.44|34
1641720450000|2022-01-09 09:27:30|3106.05|3097.35|3107.37|3098.67|3107.46|3098.76|3106.05|3097.35|32
1641720460000|2022-01-09 09:27:40|3107.44|3098.74|3106.9|3098.2|3107.91|3099.21|3106.84|3098.14|35
1641720470000|2022-01-09 09:27:50|3106.88|3098.18|3106.98|3098.28|3106.99|3098.29|3106.83|3098.13|23
1641720480000|2022-01-09 09:28:00|3107|3098.3|3106.84|3098.14|3107.74|3099.04|3106.72|3098.02|37
1641720490000|2022-01-09 09:28:10|3106.74|3098.04|3107.07|3098.37|3107.09|3098.39|3106.74|3098.04|32
1641720500000|2022-01-09 09:28:20|3107.03|3098.33|3106.87|3098.17|3107.05|3098.35|3106.86|3098.16|21
1641720510000|2022-01-09 09:28:30|3106.88|3098.18|3104.52|3095.82|3106.94|3098.24|3103.76|3095.06|36
1641720520000|2022-01-09 09:28:40|3104.66|3095.96|3104.77|3096.07|3104.98|3096.28|3104.61|3095.91|30
1641720530000|2022-01-09 09:28:50|3104.73|3096.03|3104.82|3096.12|3105.66|3096.96|3104.73|3096.03|29
1641720540000|2022-01-09 09:29:00|3104.5|3095.8|3104.18|3095.48|3104.5|3095.8|3104.01|3095.31|32
1641720550000|2022-01-09 09:29:10|3104.24|3095.54|3105.06|3096.36|3105.1|3096.4|3104.09|3095.39|24
1641720560000|2022-01-09 09:29:20|3105.21|3096.51|3105.67|3096.97|3105.73|3097.03|3105.06|3096.36|34
1641720570000|2022-01-09 09:29:30|3105.61|3096.91|3107.12|3098.42|3107.71|3099.01|3104.55|3095.85|37
1641720580000|2022-01-09 09:29:40|3107.17|3098.47|3106.66|3097.96|3107.6|3098.9|3106.66|3097.96|35
1641720590000|2022-01-09 09:29:50|3106.33|3097.63|3105.78|3097.08|3106.33|3097.63|3105.52|3096.82|35
1641720600000|2022-01-09 09:30:00|3105.85|3097.15|3103.76|3095.06|3105.85|3097.15|3103.66|3094.96|34
1641720610000|2022-01-09 09:30:10|3103.78|3095.08|3105.1|3096.4|3105.43|3096.73|3103.78|3095.08|38
1641720620000|2022-01-09 09:30:20|3105.15|3096.45|3105.85|3097.15|3106.14|3097.44|3105.15|3096.45|35
1641720630000|2022-01-09 09:30:30|3105.55|3096.85|3105.39|3096.69|3105.68|3096.98|3104.94|3096.24|38
1641720640000|2022-01-09 09:30:40|3105.4|3096.7|3105.97|3097.27|3106.1|3097.4|3105.4|3096.7|26
1641720650000|2022-01-09 09:30:50|3105.99|3097.29|3106.62|3097.92|3106.68|3097.98|3105.87|3097.17|28
1641720660000|2022-01-09 09:31:00|3106.61|3097.91|3106.63|3097.93|3106.69|3097.99|3106.41|3097.71|33
1641720670000|2022-01-09 09:31:10|3106.64|3097.94|3107.64|3098.94|3107.64|3098.94|3106.63|3097.93|17
1641720680000|2022-01-09 09:31:20|3107.48|3098.78|3107.53|3098.83|3107.71|3099.01|3106.71|3098.01|35
1641720690000|2022-01-09 09:31:30|3107.6|3098.9|3107.57|3098.87|3107.77|3099.07|3107.57|3098.87|31
1641720700000|2022-01-09 09:31:40|3107.52|3098.82|3107.3|3098.6|3107.68|3098.98|3107.3|3098.6|29
1641720710000|2022-01-09 09:31:50|3107.37|3098.67|3107.28|3098.58|3107.46|3098.76|3107.22|3098.52|32
1641720720000|2022-01-09 09:32:00|3107.38|3098.68|3107.33|3098.63|3107.6|3098.9|3107.33|3098.63|35
1641720730000|2022-01-09 09:32:10|3107.31|3098.61|3109.15|3100.45|3109.3|3100.6|3106.86|3098.16|36
1641720740000|2022-01-09 09:32:20|3109.18|3100.48|3109.57|3100.87|3110.14|3101.44|3109.07|3100.37|38
1641720750000|2022-01-09 09:32:30|3109.49|3100.79|3111.61|3102.91|3111.61|3102.91|3109.49|3100.79|32
1641720760000|2022-01-09 09:32:40|3111.56|3102.86|3111.07|3102.37|3111.56|3102.86|3110.74|3102.04|33
1641720770000|2022-01-09 09:32:50|3111.12|3102.42|3111.16|3102.46|3111.36|3102.66|3111.12|3102.42|30
1641720780000|2022-01-09 09:33:00|3111.15|3102.45|3110.46|3101.76|3111.15|3102.45|3110.4|3101.7|36
1641720790000|2022-01-09 09:33:10|3110.5|3101.8|3111.05|3102.35|3111.09|3102.39|3110.5|3101.8|34
1641720800000|2022-01-09 09:33:20|3111.02|3102.32|3110.6|3101.9|3111.09|3102.39|3110.3|3101.6|27
1641720810000|2022-01-09 09:33:30|3110.57|3101.87|3110.9|3102.2|3111.05|3102.35|3110.55|3101.85|25
1641720820000|2022-01-09 09:33:40|3110.91|3102.21|3111.46|3102.76|3111.46|3102.76|3110.91|3102.21|25
1641720830000|2022-01-09 09:33:50|3111.4|3102.7|3112.99|3104.29|3113|3104.3|3111.31|3102.61|27
1641720840000|2022-01-09 09:34:00|3113.17|3104.47|3113.31|3104.61|3113.64|3104.94|3112.84|3104.14|35
1641720850000|2022-01-09 09:34:10|3113.35|3104.65|3113.61|3104.91|3113.62|3104.92|3113.33|3104.63|33
1641720860000|2022-01-09 09:34:20|3113.64|3104.94|3113.66|3104.96|3113.69|3104.99|3113.49|3104.79|27
1641720870000|2022-01-09 09:34:30|3113.72|3105.02|3113.72|3105.02|3113.8|3105.1|3113.66|3104.96|26
1641720880000|2022-01-09 09:34:40|3113.75|3105.05|3113.29|3104.59|3113.75|3105.05|3113.25|3104.55|24
1641720890000|2022-01-09 09:34:50|3113.3|3104.6|3113.78|3105.08|3113.82|3105.12|3113.3|3104.6|28
1641720900000|2022-01-09 09:35:00|3113.79|3105.09|3115.75|3107.05|3115.75|3107.05|3113.79|3105.09|26
1641720910000|2022-01-09 09:35:10|3115.73|3107.03|3115.5|3106.8|3115.73|3107.03|3114.95|3106.25|31
1641720920000|2022-01-09 09:35:20|3115.46|3106.76|3115.24|3106.54|3115.46|3106.76|3115.04|3106.34|27
1641720930000|2022-01-09 09:35:30|3115.23|3106.53|3114.57|3105.87|3115.24|3106.54|3114.09|3105.39|31
1641720940000|2022-01-09 09:35:40|3114.58|3105.88|3114.61|3105.91|3114.83|3106.13|3114.58|3105.88|26
1641720950000|2022-01-09 09:35:50|3114.69|3105.99|3114.76|3106.06|3114.81|3106.11|3114.61|3105.91|24
1641720960000|2022-01-09 09:36:00|3114.75|3106.05|3113.03|3104.33|3114.82|3106.12|3113.03|3104.33|29
1641720970000|2022-01-09 09:36:10|3112.65|3103.95|3113.24|3104.54|3113.38|3104.68|3112.43|3103.73|37
1641720980000|2022-01-09 09:36:20|3113.19|3104.49|3114.05|3105.35|3114.05|3105.35|3113.11|3104.41|34
1641720990000|2022-01-09 09:36:30|3114.12|3105.42|3114.15|3105.45|3114.5|3105.8|3114.12|3105.42|29
1641721000000|2022-01-09 09:36:40|3114.16|3105.46|3114.07|3105.37|3114.16|3105.46|3113.42|3104.72|34
1641721010000|2022-01-09 09:36:50|3114.08|3105.38|3114.93|3106.23|3115.03|3106.33|3114.05|3105.35|31
1641721020000|2022-01-09 09:37:00|3114.99|3106.29|3114.5|3105.8|3115.08|3106.38|3114.27|3105.57|35
1641721030000|2022-01-09 09:37:10|3114.49|3105.79|3115.8|3107.1|3115.88|3107.18|3114.49|3105.79|32
1641721040000|2022-01-09 09:37:20|3115.88|3107.18|3115.67|3106.97|3116.1|3107.4|3115.38|3106.68|35
1641721050000|2022-01-09 09:37:30|3115.75|3107.05|3117.15|3108.45|3117.16|3108.46|3115.75|3107.05|29
1641721060000|2022-01-09 09:37:40|3117.17|3108.47|3117.69|3108.99|3117.88|3109.18|3117.16|3108.46|28
1641721070000|2022-01-09 09:37:50|3117.7|3109|3117.11|3108.41|3117.7|3109|3117.07|3108.37|28
1641721080000|2022-01-09 09:38:00|3117.12|3108.42|3118.3|3109.6|3118.3|3109.6|3117.12|3108.42|25
1641721090000|2022-01-09 09:38:10|3118.24|3109.54|3117.87|3109.17|3118.48|3109.78|3117.87|3109.17|34
1641721100000|2022-01-09 09:38:20|3117.84|3109.14|3117.85|3109.15|3117.86|3109.16|3117.28|3108.58|27
1641721110000|2022-01-09 09:38:30|3117.88|3109.18|3116.83|3108.13|3117.91|3109.21|3116.81|3108.11|20
1641721120000|2022-01-09 09:38:40|3116.74|3108.04|3115.53|3106.83|3116.8|3108.1|3115.53|3106.83|27
1641721130000|2022-01-09 09:38:50|3115.51|3106.81|3115.89|3107.19|3116.06|3107.36|3115.33|3106.63|27
1641721140000|2022-01-09 09:39:00|3115.77|3107.07|3116.29|3107.59|3116.33|3107.63|3115.38|3106.68|34
1641721150000|2022-01-09 09:39:10|3116.26|3107.56|3116.72|3108.02|3116.76|3108.06|3116.14|3107.44|29
1641721160000|2022-01-09 09:39:20|3116.66|3107.96|3116.61|3107.91|3116.7|3108|3116.6|3107.9|26
1641721170000|2022-01-09 09:39:30|3116.62|3107.92|3117.31|3108.61|3117.31|3108.61|3116.62|3107.92|31
1641721180000|2022-01-09 09:39:40|3117.34|3108.64|3117.18|3108.48|3117.38|3108.68|3117.18|3108.48|26
1641721190000|2022-01-09 09:39:50|3117.1|3108.4|3116.64|3107.94|3117.1|3108.4|3116.64|3107.94|30
1641721200000|2022-01-09 09:40:00|3116.75|3108.05|3116.99|3108.29|3117.06|3108.36|3116.75|3108.05|22
1641721210000|2022-01-09 09:40:10|3116.98|3108.28|3117.89|3109.19|3118.04|3109.34|3116.98|3108.28|28
1641721220000|2022-01-09 09:40:20|3117.93|3109.23|3117.08|3108.38|3117.93|3109.23|3117.08|3108.38|26
1641721230000|2022-01-09 09:40:30|3117.05|3108.35|3116.74|3108.04|3117.05|3108.35|3116.74|3108.04|18
1641721240000|2022-01-09 09:40:40|3116.82|3108.12|3115.84|3107.14|3116.84|3108.14|3115.84|3107.14|24
1641721250000|2022-01-09 09:40:50|3115.85|3107.15|3115.47|3106.77|3115.85|3107.15|3115.46|3106.76|31
1641721260000|2022-01-09 09:41:00|3115.48|3106.78|3115.73|3107.03|3115.84|3107.14|3115.4|3106.7|29
1641721270000|2022-01-09 09:41:10|3115.55|3106.85|3115.26|3106.56|3115.55|3106.85|3115.05|3106.35|34
1641721280000|2022-01-09 09:41:20|3115.27|3106.57|3115.05|3106.35|3115.31|3106.61|3115|3106.3|31
1641721290000|2022-01-09 09:41:30|3115|3106.3|3113.55|3104.85|3115|3106.3|3113.51|3104.81|23
1641721300000|2022-01-09 09:41:40|3113.28|3104.58|3113.27|3104.57|3113.6|3104.9|3113.1|3104.4|24
1641721310000|2022-01-09 09:41:50|3113.23|3104.53|3113.02|3104.32|3113.4|3104.7|3113.02|3104.32|36
1641721320000|2022-01-09 09:42:00|3113.01|3104.31|3113.36|3104.66|3113.54|3104.84|3112.9|3104.2|34
1641721330000|2022-01-09 09:42:10|3113.32|3104.62|3114.61|3105.91|3114.61|3105.91|3113.09|3104.39|35
1641721340000|2022-01-09 09:42:20|3114.6|3105.9|3114.76|3106.06|3114.76|3106.06|3114.5|3105.8|29
1641721350000|2022-01-09 09:42:30|3115.06|3106.36|3115.13|3106.43|3115.21|3106.51|3115.01|3106.31|24
1641721360000|2022-01-09 09:42:40|3115.12|3106.42|3115.05|3106.35|3115.21|3106.51|3115.03|3106.33|26
1641721370000|2022-01-09 09:42:50|3115.03|3106.33|3114.36|3105.66|3115.03|3106.33|3114.29|3105.59|30
1641721380000|2022-01-09 09:43:00|3114.37|3105.67|3114.29|3105.59|3114.55|3105.85|3114.29|3105.59|29
1641721390000|2022-01-09 09:43:10|3114.28|3105.58|3114.39|3105.69|3114.41|3105.71|3114.28|3105.58|21
1641721400000|2022-01-09 09:43:20|3114.38|3105.68|3114.1|3105.4|3114.46|3105.76|3114.1|3105.4|24
1641721410000|2022-01-09 09:43:30|3113.84|3105.14|3114.03|3105.33|3114.05|3105.35|3113.79|3105.09|29
1641721420000|2022-01-09 09:43:40|3114.04|3105.34|3113.96|3105.26|3114.06|3105.36|3113.96|3105.26|21
1641721430000|2022-01-09 09:43:50|3114.07|3105.37|3113.98|3105.28|3114.16|3105.46|3113.97|3105.27|30
1641721440000|2022-01-09 09:44:00|3113.95|3105.25|3114.18|3105.48|3114.23|3105.53|3113.89|3105.19|22
1641721450000|2022-01-09 09:44:10|3114.23|3105.53|3114.21|3105.51|3114.26|3105.56|3114.2|3105.5|7
1641721460000|2022-01-09 09:44:20|3114.2|3105.5|3113.76|3105.06|3114.21|3105.51|3112.77|3104.07|36
1641721470000|2022-01-09 09:44:30|3113.74|3105.04|3113.72|3105.02|3113.77|3105.07|3113.56|3104.86|29
1641721480000|2022-01-09 09:44:40|3113.55|3104.85|3113.98|3105.28|3114.07|3105.37|3113.55|3104.85|27
1641721490000|2022-01-09 09:44:50|3113.81|3105.11|3113.48|3104.78|3113.95|3105.25|3113.43|3104.73|28
1641721500000|2022-01-09 09:45:00|3113.5|3104.8|3113.89|3105.19|3113.93|3105.23|3113.5|3104.8|32
1641721510000|2022-01-09 09:45:10|3113.94|3105.24|3114.94|3106.24|3114.94|3106.24|3113.9|3105.2|30
1641721520000|2022-01-09 09:45:20|3114.98|3106.28|3116.26|3107.56|3116.3|3107.6|3114.87|3106.17|33
1641721530000|2022-01-09 09:45:30|3116.28|3107.58|3116.19|3107.49|3116.32|3107.62|3116.04|3107.34|31
1641721540000|2022-01-09 09:45:40|3116.18|3107.48|3116.13|3107.43|3116.29|3107.59|3116.08|3107.38|30
1641721550000|2022-01-09 09:45:50|3116.14|3107.44|3115.82|3107.12|3116.15|3107.45|3115.68|3106.98|31
1641721560000|2022-01-09 09:46:00|3115.84|3107.14|3114.8|3106.1|3115.88|3107.18|3114.76|3106.06|33
1641721570000|2022-01-09 09:46:10|3114.86|3106.16|3114.88|3106.18|3114.9|3106.2|3114.78|3106.08|25
1641721580000|2022-01-09 09:46:20|3114.91|3106.21|3115.27|3106.57|3115.28|3106.58|3114.7|3106|30
1641721590000|2022-01-09 09:46:30|3115.28|3106.58|3115.73|3107.03|3115.98|3107.28|3115.28|3106.58|26
1641721600000|2022-01-09 09:46:40|3115.85|3107.15|3115.93|3107.23|3115.96|3107.26|3115.79|3107.09|27
1641721610000|2022-01-09 09:46:50|3115.9|3107.2|3115.95|3107.25|3116.03|3107.33|3115.9|3107.2|26
1641721620000|2022-01-09 09:47:00|3115.94|3107.24|3115.57|3106.87|3115.98|3107.28|3115.3|3106.6|31
1641721630000|2022-01-09 09:47:10|3115.55|3106.85|3115.64|3106.94|3115.75|3107.05|3115.51|3106.81|31
1641721640000|2022-01-09 09:47:20|3115.56|3106.86|3116.34|3107.64|3116.36|3107.66|3115.44|3106.74|30
1641721650000|2022-01-09 09:47:30|3116.66|3107.96|3116.47|3107.77|3116.66|3107.96|3116.29|3107.59|22
1641721660000|2022-01-09 09:47:40|3116.54|3107.84|3117.27|3108.57|3117.3|3108.6|3116.53|3107.83|28
1641721670000|2022-01-09 09:47:50|3117.31|3108.61|3117.38|3108.68|3117.38|3108.68|3117.09|3108.39|26
1641721680000|2022-01-09 09:48:00|3117.46|3108.76|3117.88|3109.18|3117.92|3109.22|3117.43|3108.73|30
1641721690000|2022-01-09 09:48:10|3117.89|3109.19|3117.81|3109.11|3118.18|3109.48|3117.81|3109.11|26
1641721700000|2022-01-09 09:48:20|3117.88|3109.18|3116.67|3107.97|3117.88|3109.18|3116.67|3107.97|31
1641721710000|2022-01-09 09:48:30|3116.69|3107.99|3116.41|3107.71|3116.86|3108.16|3116.41|3107.71|27
1641721720000|2022-01-09 09:48:40|3116.44|3107.74|3115.64|3106.94|3116.48|3107.78|3115.64|3106.94|35
1641721730000|2022-01-09 09:48:50|3115.7|3107|3115.76|3107.06|3115.77|3107.07|3115.41|3106.71|17
1641721740000|2022-01-09 09:49:00|3115.77|3107.07|3115.19|3106.49|3115.77|3107.07|3115.14|3106.44|33
1641721750000|2022-01-09 09:49:10|3115.22|3106.52|3115.91|3107.21|3115.91|3107.21|3115.18|3106.48|23
1641721760000|2022-01-09 09:49:20|3115.82|3107.12|3115.5|3106.8|3116.03|3107.33|3115.5|3106.8|27
1641721770000|2022-01-09 09:49:30|3115.38|3106.68|3114.3|3105.6|3115.38|3106.68|3114.3|3105.6|34
1641721780000|2022-01-09 09:49:40|3114.29|3105.59|3114.59|3105.89|3114.75|3106.05|3114.29|3105.59|30
1641721790000|2022-01-09 09:49:50|3114.65|3105.95|3114.92|3106.22|3115.27|3106.57|3114.65|3105.95|31
1641721800000|2022-01-09 09:50:00|3114.91|3106.21|3114.1|3105.4|3114.94|3106.24|3114.1|3105.4|30
1641721810000|2022-01-09 09:50:10|3113.98|3105.28|3113.17|3104.47|3113.98|3105.28|3112.8|3104.1|38
1641721820000|2022-01-09 09:50:20|3113.15|3104.45|3113.17|3104.47|3113.38|3104.68|3113.06|3104.36|29
1641721830000|2022-01-09 09:50:30|3113.15|3104.45|3113.29|3104.59|3113.39|3104.69|3113.03|3104.33|30
1641721840000|2022-01-09 09:50:40|3113.28|3104.58|3113.67|3104.97|3113.68|3104.98|3113.22|3104.52|29
1641721850000|2022-01-09 09:50:50|3113.68|3104.98|3113.44|3104.74|3113.69|3104.99|3113.43|3104.73|26
1641721860000|2022-01-09 09:51:00|3113.43|3104.73|3113.65|3104.95|3113.66|3104.96|3113.41|3104.71|31
1641721870000|2022-01-09 09:51:10|3113.66|3104.96|3113.55|3104.85|3113.71|3105.01|3113.55|3104.85|26
1641721880000|2022-01-09 09:51:20|3113.56|3104.86|3113.31|3104.61|3113.56|3104.86|3113.3|3104.6|29
1641721890000|2022-01-09 09:51:30|3113.29|3104.59|3112.45|3103.75|3113.29|3104.59|3112.45|3103.75|32
1641721900000|2022-01-09 09:51:40|3112.41|3103.71|3112.19|3103.49|3112.41|3103.71|3112.14|3103.44|32
1641721910000|2022-01-09 09:51:50|3112.18|3103.48|3111.92|3103.22|3112.24|3103.54|3111.69|3102.99|28
1641721920000|2022-01-09 09:52:00|3111.86|3103.16|3111.87|3103.17|3111.94|3103.24|3111.83|3103.13|23
1641721930000|2022-01-09 09:52:10|3111.86|3103.16|3111.08|3102.38|3111.86|3103.16|3110.51|3101.81|31
1641721940000|2022-01-09 09:52:20|3111.06|3102.36|3111.13|3102.43|3111.32|3102.62|3110.93|3102.23|33
1641721950000|2022-01-09 09:52:30|3111.21|3102.51|3112.44|3103.74|3112.5|3103.8|3111.21|3102.51|33
1641721960000|2022-01-09 09:52:40|3112.48|3103.78|3111.48|3102.78|3112.53|3103.83|3111.41|3102.71|30
1641721970000|2022-01-09 09:52:50|3111.5|3102.8|3111.06|3102.36|3111.5|3102.8|3111.06|3102.36|18
1641721980000|2022-01-09 09:53:00|3111.17|3102.47|3110.59|3101.89|3111.17|3102.47|3110.33|3101.63|26
1641721990000|2022-01-09 09:53:10|3110.5|3101.8|3109.07|3100.37|3110.51|3101.81|3109.07|3100.37|32
1641722000000|2022-01-09 09:53:20|3109.11|3100.41|3103.81|3095.11|3109.11|3100.41|3103.72|3095.02|32
1641722010000|2022-01-09 09:53:30|3103.82|3095.12|3106.24|3097.54|3106.43|3097.73|3103.43|3094.73|32
1641722020000|2022-01-09 09:53:40|3106.27|3097.57|3108.04|3099.34|3108.17|3099.47|3106.27|3097.57|37
1641722030000|2022-01-09 09:53:50|3108.03|3099.33|3106.82|3098.12|3108.03|3099.33|3106.57|3097.87|36
1641722040000|2022-01-09 09:54:00|3106.81|3098.11|3107.07|3098.37|3107.46|3098.76|3106.81|3098.11|29
1641722050000|2022-01-09 09:54:10|3107.05|3098.35|3102.5|3093.8|3107.05|3098.35|3102.5|3093.8|32
1641722060000|2022-01-09 09:54:20|3100.87|3092.17|3101.26|3092.56|3101.77|3093.07|3100.41|3091.71|37
1641722070000|2022-01-09 09:54:30|3101.44|3092.74|3103.32|3094.62|3103.65|3094.95|3101.44|3092.74|37
1641722080000|2022-01-09 09:54:40|3103.17|3094.47|3102.85|3094.15|3103.28|3094.58|3102.81|3094.11|33
1641722090000|2022-01-09 09:54:50|3102.76|3094.06|3103.7|3095|3103.94|3095.24|3102.76|3094.06|36
1641722100000|2022-01-09 09:55:00|3103.69|3094.99|3103.48|3094.78|3103.69|3094.99|3102.77|3094.07|33
1641722110000|2022-01-09 09:55:10|3103.5|3094.8|3104.15|3095.45|3104.77|3096.07|3103.5|3094.8|35
1641722120000|2022-01-09 09:55:20|3104.18|3095.48|3103.89|3095.19|3104.27|3095.57|3103.87|3095.17|35
1641722130000|2022-01-09 09:55:30|3103.88|3095.18|3104.01|3095.31|3104.02|3095.32|3103.87|3095.17|19
1641722140000|2022-01-09 09:55:40|3104.02|3095.32|3102.57|3093.87|3104.02|3095.32|3102.01|3093.31|28
1641722150000|2022-01-09 09:55:50|3102.56|3093.86|3102.26|3093.56|3102.8|3094.1|3102.09|3093.39|39
1641722160000|2022-01-09 09:56:00|3102.33|3093.63|3103.25|3094.55|3103.69|3094.99|3102.33|3093.63|31
1641722170000|2022-01-09 09:56:10|3103.32|3094.62|3102.83|3094.13|3103.32|3094.62|3102.63|3093.93|29
1641722180000|2022-01-09 09:56:20|3102.8|3094.1|3101.84|3093.14|3102.82|3094.12|3101.84|3093.14|31
1641722190000|2022-01-09 09:56:30|3101.73|3093.03|3101.21|3092.51|3101.73|3093.03|3100.5|3091.8|36
1641722200000|2022-01-09 09:56:40|3101.22|3092.52|3100.79|3092.09|3101.32|3092.62|3100.57|3091.87|34
1641722210000|2022-01-09 09:56:50|3100.81|3092.11|3100.62|3091.92|3100.81|3092.11|3100.56|3091.86|26
1641722220000|2022-01-09 09:57:00|3100.61|3091.91|3099.7|3091|3100.7|3092|3099.59|3090.89|27
1641722230000|2022-01-09 09:57:10|3099.71|3091.01|3100.38|3091.68|3100.5|3091.8|3099.63|3090.93|32
1641722240000|2022-01-09 09:57:20|3100.39|3091.69|3100.54|3091.84|3100.82|3092.12|3100.39|3091.69|34
1641722250000|2022-01-09 09:57:30|3100.48|3091.78|3100.41|3091.71|3100.48|3091.78|3100.36|3091.66|28
1641722260000|2022-01-09 09:57:40|3100.46|3091.76|3100.33|3091.63|3100.47|3091.77|3100.24|3091.54|30
1641722270000|2022-01-09 09:57:50|3100.34|3091.64|3099.39|3090.69|3100.43|3091.73|3099.39|3090.69|34
1641722280000|2022-01-09 09:58:00|3099.6|3090.9|3100.65|3091.95|3100.66|3091.96|3099.6|3090.9|30
1641722290000|2022-01-09 09:58:10|3100.66|3091.96|3100.86|3092.16|3100.86|3092.16|3100.39|3091.69|33
1641722300000|2022-01-09 09:58:20|3101.25|3092.55|3100.75|3092.05|3101.58|3092.88|3100.75|3092.05|35
1641722310000|2022-01-09 09:58:30|3100.81|3092.11|3101.17|3092.47|3101.18|3092.48|3100.81|3092.11|32
1641722320000|2022-01-09 09:58:40|3101.18|3092.48|3101.3|3092.6|3101.4|3092.7|3101.18|3092.48|24
1641722330000|2022-01-09 09:58:50|3101.29|3092.59|3099.58|3090.88|3101.29|3092.59|3099.56|3090.86|29
1641722340000|2022-01-09 09:59:00|3099.59|3090.89|3099.45|3090.75|3099.62|3090.92|3099.1|3090.4|28
1641722350000|2022-01-09 09:59:10|3099.42|3090.72|3099.44|3090.74|3099.51|3090.81|3098.53|3089.83|34
1641722360000|2022-01-09 09:59:20|3099.43|3090.73|3099.36|3090.66|3099.43|3090.73|3098.81|3090.11|34
1641722370000|2022-01-09 09:59:30|3099.35|3090.65|3099.32|3090.62|3099.44|3090.74|3099.23|3090.53|29
1641722380000|2022-01-09 09:59:40|3099.38|3090.68|3100.66|3091.96|3100.7|3092|3099.38|3090.68|29
1641722390000|2022-01-09 09:59:50|3100.65|3091.95|3101.59|3092.89|3101.63|3092.93|3100.47|3091.77|28
1641722400000|2022-01-09 10:00:00|3101.52|3092.82|3100.02|3091.32|3101.55|3092.85|3099.74|3091.04|33
1641722410000|2022-01-09 10:00:10|3100.06|3091.36|3103.17|3094.47|3103.17|3094.47|3100.06|3091.36|37
1641722420000|2022-01-09 10:00:20|3103.18|3094.48|3104.01|3095.31|3105.12|3096.42|3103.18|3094.48|32
1641722430000|2022-01-09 10:00:30|3103.98|3095.28|3103.34|3094.64|3104.1|3095.4|3103.34|3094.64|33
1641722440000|2022-01-09 10:00:40|3103.3|3094.6|3102.89|3094.19|3103.3|3094.6|3102.54|3093.84|33
1641722450000|2022-01-09 10:00:50|3102.87|3094.17|3103.96|3095.26|3103.96|3095.26|3102.81|3094.11|30
1641722460000|2022-01-09 10:01:00|3104.01|3095.31|3103.64|3094.94|3104.23|3095.53|3103.56|3094.86|33
1641722470000|2022-01-09 10:01:10|3103.63|3094.93|3104.2|3095.5|3104.2|3095.5|3103.01|3094.31|31
1641722480000|2022-01-09 10:01:20|3104.17|3095.47|3105.59|3096.89|3105.65|3096.95|3104.17|3095.47|33
1641722490000|2022-01-09 10:01:30|3105.72|3097.02|3105.82|3097.12|3105.87|3097.17|3105.62|3096.92|34
1641722500000|2022-01-09 10:01:40|3105.87|3097.17|3105.89|3097.19|3106.01|3097.31|3105.58|3096.88|35
1641722510000|2022-01-09 10:01:50|3105.93|3097.23|3106.42|3097.72|3106.46|3097.76|3105.85|3097.15|30
1641722520000|2022-01-09 10:02:00|3106.44|3097.74|3107.33|3098.63|3107.34|3098.64|3106.44|3097.74|36
1641722530000|2022-01-09 10:02:10|3107.35|3098.65|3106.78|3098.08|3107.4|3098.7|3106.77|3098.07|36
1641722540000|2022-01-09 10:02:20|3106.79|3098.09|3106.76|3098.06|3106.89|3098.19|3106.62|3097.92|30
1641722550000|2022-01-09 10:02:30|3106.75|3098.05|3106.89|3098.19|3106.89|3098.19|3106.74|3098.04|16
1641722560000|2022-01-09 10:02:40|3106.86|3098.16|3107.04|3098.34|3107.12|3098.42|3106.72|3098.02|31
1641722570000|2022-01-09 10:02:50|3107.05|3098.35|3107.29|3098.59|3107.34|3098.64|3106.99|3098.29|25
1641722580000|2022-01-09 10:03:00|3107.28|3098.58|3106.68|3097.98|3107.28|3098.58|3106.68|3097.98|26
1641722590000|2022-01-09 10:03:10|3106.69|3097.99|3106.39|3097.69|3106.69|3097.99|3105.82|3097.12|31
1641722600000|2022-01-09 10:03:20|3106.42|3097.72|3106.63|3097.93|3106.64|3097.94|3106.42|3097.72|34
1641722610000|2022-01-09 10:03:30|3106.62|3097.92|3106.82|3098.12|3106.82|3098.12|3106.52|3097.82|18
1641722620000|2022-01-09 10:03:40|3106.8|3098.1|3106.52|3097.82|3106.8|3098.1|3106.46|3097.76|22
1641722630000|2022-01-09 10:03:50|3106.57|3097.87|3106.7|3098|3106.8|3098.1|3106.53|3097.83|31
1641722640000|2022-01-09 10:04:00|3106.68|3097.98|3105.12|3096.42|3106.68|3097.98|3105.1|3096.4|30
1641722650000|2022-01-09 10:04:10|3105.16|3096.46|3105.11|3096.41|3105.16|3096.46|3104.8|3096.1|30
1641722660000|2022-01-09 10:04:20|3105.12|3096.42|3106.21|3097.51|3106.22|3097.52|3105.12|3096.42|29
1641722670000|2022-01-09 10:04:30|3106.29|3097.59|3106.74|3098.04|3107.28|3098.58|3106.26|3097.56|35
1641722680000|2022-01-09 10:04:40|3106.9|3098.2|3106.69|3097.99|3106.9|3098.2|3106.37|3097.67|32
1641722690000|2022-01-09 10:04:50|3106.72|3098.02|3106.7|3098|3106.81|3098.11|3106.68|3097.98|9
1641722700000|2022-01-09 10:05:00|3106.68|3097.98|3106.1|3097.4|3106.68|3097.98|3105.91|3097.21|26
1641722710000|2022-01-09 10:05:10|3106.11|3097.41|3105.77|3097.07|3106.13|3097.43|3105.38|3096.68|29
1641722720000|2022-01-09 10:05:20|3105.78|3097.08|3105.65|3096.95|3105.78|3097.08|3105.54|3096.84|29
1641722730000|2022-01-09 10:05:30|3105.66|3096.96|3105.63|3096.93|3105.66|3096.96|3105.5|3096.8|20
1641722740000|2022-01-09 10:05:40|3105.64|3096.94|3106.54|3097.84|3106.54|3097.84|3105.63|3096.93|26
1641722750000|2022-01-09 10:05:50|3106.53|3097.83|3106.12|3097.42|3106.57|3097.87|3106.02|3097.32|31
1641722760000|2022-01-09 10:06:00|3106.09|3097.39|3105.94|3097.24|3106.38|3097.68|3105.94|3097.24|29
1641722770000|2022-01-09 10:06:10|3105.93|3097.23|3105.95|3097.25|3106.02|3097.32|3105.87|3097.17|26
1641722780000|2022-01-09 10:06:20|3105.98|3097.28|3106.03|3097.33|3106.08|3097.38|3105.89|3097.19|30
1641722790000|2022-01-09 10:06:30|3105.97|3097.27|3104.54|3095.84|3106.05|3097.35|3104.54|3095.84|37
1641722800000|2022-01-09 10:06:40|3104.63|3095.93|3104.39|3095.69|3104.74|3096.04|3104.39|3095.69|24
1641722810000|2022-01-09 10:06:50|3104.4|3095.7|3104.58|3095.88|3104.58|3095.88|3104.31|3095.61|18
1641722820000|2022-01-09 10:07:00|3104.59|3095.89|3104.57|3095.87|3104.59|3095.89|3104.56|3095.86|8
1641722830000|2022-01-09 10:07:10|3104.56|3095.86|3103.82|3095.12|3104.56|3095.86|3103.78|3095.08|22
1641722840000|2022-01-09 10:07:20|3103.81|3095.11|3104.54|3095.84|3104.54|3095.84|3103.76|3095.06|26
1641722850000|2022-01-09 10:07:30|3104.57|3095.87|3104.4|3095.7|3104.57|3095.87|3104.35|3095.65|22
1641722860000|2022-01-09 10:07:40|3104.42|3095.72|3103.5|3094.8|3104.42|3095.72|3103.5|3094.8|29
1641722870000|2022-01-09 10:07:50|3103.52|3094.82|3100.36|3091.66|3103.52|3094.82|3100.09|3091.39|32
1641722880000|2022-01-09 10:08:00|3100.49|3091.79|3100.44|3091.74|3100.51|3091.81|3100.34|3091.64|27
1641722890000|2022-01-09 10:08:10|3100.41|3091.71|3100.03|3091.33|3100.53|3091.83|3100|3091.3|30
1641722900000|2022-01-09 10:08:20|3100.06|3091.36|3099.98|3091.28|3100.51|3091.81|3099.98|3091.28|35
1641722910000|2022-01-09 10:08:30|3100.04|3091.34|3100.18|3091.48|3100.19|3091.49|3100.02|3091.32|28
1641722920000|2022-01-09 10:08:40|3100.17|3091.47|3100.19|3091.49|3100.21|3091.51|3100.17|3091.47|14
1641722930000|2022-01-09 10:08:50|3100.17|3091.47|3100|3091.3|3100.18|3091.48|3100|3091.3|24
1641722940000|2022-01-09 10:09:00|3099.99|3091.29|3099.58|3090.88|3100.11|3091.41|3099.5|3090.8|24
1641722950000|2022-01-09 10:09:10|3099.56|3090.86|3099.89|3091.19|3099.89|3091.19|3099.5|3090.8|27
1641722960000|2022-01-09 10:09:20|3099.92|3091.22|3099.49|3090.79|3099.92|3091.22|3099.48|3090.78|22
1641722970000|2022-01-09 10:09:30|3099.5|3090.8|3100.25|3091.55|3100.25|3091.55|3099.35|3090.65|24
1641722980000|2022-01-09 10:09:40|3100.2|3091.5|3099.25|3090.55|3100.24|3091.54|3099.25|3090.55|30
1641722990000|2022-01-09 10:09:50|3099.15|3090.45|3098.89|3090.19|3099.18|3090.48|3098.34|3089.64|29
1641723000000|2022-01-09 10:10:00|3098.93|3090.23|3098.49|3089.79|3098.96|3090.26|3098.16|3089.46|31
1641723010000|2022-01-09 10:10:10|3098.41|3089.71|3098.68|3089.98|3098.81|3090.11|3098.32|3089.62|34
1641723020000|2022-01-09 10:10:20|3098.97|3090.27|3099.36|3090.66|3099.88|3091.18|3098.84|3090.14|36
1641723030000|2022-01-09 10:10:30|3099.37|3090.67|3100.11|3091.41|3100.43|3091.73|3099.34|3090.64|29
1641723040000|2022-01-09 10:10:40|3100.03|3091.33|3100.07|3091.37|3100.22|3091.52|3099.94|3091.24|30
1641723050000|2022-01-09 10:10:50|3100.08|3091.38|3101.04|3092.34|3101.09|3092.39|3100.08|3091.38|31
1641723060000|2022-01-09 10:11:00|3100.96|3092.26|3100.49|3091.79|3101.34|3092.64|3100.47|3091.77|28
1641723070000|2022-01-09 10:11:10|3100.5|3091.8|3100.43|3091.73|3100.5|3091.8|3100.36|3091.66|20
1641723080000|2022-01-09 10:11:20|3100.45|3091.75|3100.26|3091.56|3100.49|3091.79|3100.21|3091.51|28
1641723090000|2022-01-09 10:11:30|3100.28|3091.58|3100.05|3091.35|3100.31|3091.61|3100.05|3091.35|22
1641723100000|2022-01-09 10:11:40|3100.02|3091.32|3099.67|3090.97|3100.1|3091.4|3099.67|3090.97|28
1641723110000|2022-01-09 10:11:50|3099.51|3090.81|3098.83|3090.13|3099.51|3090.81|3098.6|3089.9|34
1641723120000|2022-01-09 10:12:00|3098.84|3090.14|3097.03|3088.33|3098.84|3090.14|3097|3088.3|30
1641723130000|2022-01-09 10:12:10|3097.02|3088.32|3096.53|3087.83|3097.06|3088.36|3096.4|3087.7|34
1641723140000|2022-01-09 10:12:20|3096.55|3087.85|3092.62|3083.92|3096.55|3087.85|3092.62|3083.92|40
1641723150000|2022-01-09 10:12:30|3092.11|3083.41|3093.89|3085.19|3093.89|3085.19|3091.17|3082.47|40
1641723160000|2022-01-09 10:12:40|3094.15|3085.45|3095.94|3087.24|3095.97|3087.27|3094.15|3085.45|40
1641723170000|2022-01-09 10:12:50|3095.77|3087.07|3093.97|3085.27|3095.77|3087.07|3093.13|3084.43|38
1641723180000|2022-01-09 10:13:00|3094|3085.3|3094.37|3085.67|3094.74|3086.04|3094|3085.3|36
1641723190000|2022-01-09 10:13:10|3094.38|3085.68|3092.95|3084.25|3094.38|3085.68|3092.68|3083.98|38
1641723200000|2022-01-09 10:13:20|3093.01|3084.31|3092.63|3083.93|3093.31|3084.61|3092.59|3083.89|30
1641723210000|2022-01-09 10:13:30|3092.59|3083.89|3091.86|3083.16|3092.59|3083.89|3091.59|3082.89|26
1641723220000|2022-01-09 10:13:40|3091.91|3083.21|3092.27|3083.57|3093.41|3084.71|3091.91|3083.21|33
1641723230000|2022-01-09 10:13:50|3092.32|3083.62|3091.12|3082.42|3092.35|3083.65|3091.12|3082.42|24
1641723240000|2022-01-09 10:14:00|3091.1|3082.4|3092.03|3083.33|3092.04|3083.34|3091.1|3082.4|31
1641723250000|2022-01-09 10:14:10|3092.18|3083.48|3092.25|3083.55|3093|3084.3|3092.18|3083.48|36
1641723260000|2022-01-09 10:14:20|3092.26|3083.56|3093.2|3084.5|3093.5|3084.8|3092.25|3083.55|31
1641723270000|2022-01-09 10:14:30|3093.22|3084.52|3093.74|3085.04|3093.74|3085.04|3092.82|3084.12|33
1641723280000|2022-01-09 10:14:40|3093.97|3085.27|3094.4|3085.7|3094.46|3085.76|3093.37|3084.67|33
1641723290000|2022-01-09 10:14:50|3094.41|3085.71|3093.93|3085.23|3094.44|3085.74|3093.93|3085.23|30
1641723300000|2022-01-09 10:15:00|3093.94|3085.24|3093.65|3084.95|3094.61|3085.91|3093.65|3084.95|33
1641723310000|2022-01-09 10:15:10|3093.62|3084.92|3093.99|3085.29|3094.22|3085.52|3092.64|3083.94|35
1641723320000|2022-01-09 10:15:20|3093.93|3085.23|3094.19|3085.49|3094.19|3085.49|3093.78|3085.08|34
1641723330000|2022-01-09 10:15:30|3094.28|3085.58|3094.12|3085.42|3094.3|3085.6|3093.98|3085.28|33
1641723340000|2022-01-09 10:15:40|3094.1|3085.4|3094.15|3085.45|3094.16|3085.46|3093.97|3085.27|27
1641723350000|2022-01-09 10:15:50|3093.95|3085.25|3092.87|3084.17|3093.95|3085.25|3092.33|3083.63|35
1641723360000|2022-01-09 10:16:00|3092.95|3084.25|3092.19|3083.49|3092.97|3084.27|3092.19|3083.49|36
1641723370000|2022-01-09 10:16:10|3092.18|3083.48|3091.97|3083.27|3092.23|3083.53|3091.89|3083.19|29
1641723380000|2022-01-09 10:16:20|3091.96|3083.26|3091.9|3083.2|3092|3083.3|3091.84|3083.14|28
1641723390000|2022-01-09 10:16:30|3091.95|3083.25|3091.84|3083.14|3091.95|3083.25|3091.84|3083.14|18
1641723400000|2022-01-09 10:16:40|3091.86|3083.16|3090.03|3081.33|3091.88|3083.18|3090.01|3081.31|28
1641723410000|2022-01-09 10:16:50|3090.15|3081.45|3090.44|3081.74|3090.72|3082.02|3090.08|3081.38|33
1641723420000|2022-01-09 10:17:00|3090.4|3081.7|3090.64|3081.94|3090.78|3082.08|3090.39|3081.69|32
1641723430000|2022-01-09 10:17:10|3090.47|3081.77|3090.03|3081.33|3090.49|3081.79|3090|3081.3|36
1641723440000|2022-01-09 10:17:20|3090.05|3081.35|3090.33|3081.63|3090.47|3081.77|3089.75|3081.05|32
1641723450000|2022-01-09 10:17:30|3090.47|3081.77|3091.66|3082.96|3091.86|3083.16|3090.47|3081.77|31
1641723460000|2022-01-09 10:17:40|3091.68|3082.98|3092.46|3083.76|3092.51|3083.81|3091.68|3082.98|37
1641723470000|2022-01-09 10:17:50|3092.45|3083.75|3093.05|3084.35|3093.05|3084.35|3092.45|3083.75|28
1641723480000|2022-01-09 10:18:00|3093.04|3084.34|3092.9|3084.2|3093.04|3084.34|3092.47|3083.77|31
1641723490000|2022-01-09 10:18:10|3092.91|3084.21|3093.49|3084.79|3093.57|3084.87|3092.87|3084.17|30
1641723500000|2022-01-09 10:18:20|3093.5|3084.8|3093.51|3084.81|3093.61|3084.91|3093.37|3084.67|31
1641723510000|2022-01-09 10:18:30|3093.57|3084.87|3093.93|3085.23|3093.97|3085.27|3093.49|3084.79|27
1641723520000|2022-01-09 10:18:40|3093.94|3085.24|3093.91|3085.21|3093.99|3085.29|3093.82|3085.12|28
1641723530000|2022-01-09 10:18:50|3093.9|3085.2|3093.4|3084.7|3093.9|3085.2|3093.39|3084.69|22
1641723540000|2022-01-09 10:19:00|3093.48|3084.78|3093.12|3084.42|3093.58|3084.88|3092.92|3084.22|33
1641723550000|2022-01-09 10:19:10|3093.13|3084.43|3093.15|3084.45|3093.16|3084.46|3093.13|3084.43|13
1641723560000|2022-01-09 10:19:20|3093.14|3084.44|3094.21|3085.51|3094.24|3085.54|3093.13|3084.43|28
1641723570000|2022-01-09 10:19:30|3094.22|3085.52|3093.31|3084.61|3094.27|3085.57|3093.31|3084.61|25
1641723580000|2022-01-09 10:19:40|3093.3|3084.6|3093.27|3084.57|3093.31|3084.61|3093.06|3084.36|27
1641723590000|2022-01-09 10:19:50|3093.41|3084.71|3093.86|3085.16|3093.91|3085.21|3093.41|3084.71|16
1641723600000|2022-01-09 10:20:00|3093.9|3085.2|3092.84|3084.14|3093.9|3085.2|3092.84|3084.14|19
1641723610000|2022-01-09 10:20:10|3092.78|3084.08|3094.34|3085.64|3094.34|3085.64|3091.96|3083.26|38
1641723620000|2022-01-09 10:20:20|3094.36|3085.66|3094.51|3085.81|3094.53|3085.83|3094.34|3085.64|21
1641723630000|2022-01-09 10:20:30|3094.59|3085.89|3094.49|3085.79|3094.59|3085.89|3094.42|3085.72|15
1641723640000|2022-01-09 10:20:40|3094.5|3085.8|3094.64|3085.94|3094.68|3085.98|3094.39|3085.69|18
1641723650000|2022-01-09 10:20:50|3094.63|3085.93|3094.98|3086.28|3094.99|3086.29|3094.5|3085.8|28
1641723660000|2022-01-09 10:21:00|3094.94|3086.24|3095.64|3086.94|3095.71|3087.01|3094.91|3086.21|29
1641723670000|2022-01-09 10:21:10|3095.71|3087.01|3096.36|3087.66|3096.48|3087.78|3095.71|3087.01|29
1641723680000|2022-01-09 10:21:20|3096.54|3087.84|3095.87|3087.17|3096.6|3087.9|3095.71|3087.01|30
1641723690000|2022-01-09 10:21:30|3095.68|3086.98|3096.38|3087.68|3096.72|3088.02|3095.47|3086.77|33
1641723700000|2022-01-09 10:21:40|3096.55|3087.85|3096.74|3088.04|3096.77|3088.07|3096.44|3087.74|23
1641723710000|2022-01-09 10:21:50|3096.68|3087.98|3097.31|3088.61|3097.5|3088.8|3096.66|3087.96|33
1641723720000|2022-01-09 10:22:00|3097.19|3088.49|3096.32|3087.62|3097.19|3088.49|3096.32|3087.62|32
1641723730000|2022-01-09 10:22:10|3096.37|3087.67|3095.69|3086.99|3096.37|3087.67|3095.69|3086.99|35
1641723740000|2022-01-09 10:22:20|3095.71|3087.01|3096.21|3087.51|3096.36|3087.66|3095.71|3087.01|31
1641723750000|2022-01-09 10:22:30|3096.19|3087.49|3096.52|3087.82|3096.55|3087.85|3096.16|3087.46|28
1641723760000|2022-01-09 10:22:40|3096.46|3087.76|3095.8|3087.1|3096.46|3087.76|3095.68|3086.98|34
1641723770000|2022-01-09 10:22:50|3095.75|3087.05|3095.99|3087.29|3096.13|3087.43|3095.38|3086.68|28
1641723780000|2022-01-09 10:23:00|3095.97|3087.27|3095.2|3086.5|3096.31|3087.61|3095.2|3086.5|32
1641723790000|2022-01-09 10:23:10|3095.19|3086.49|3094.16|3085.46|3095.27|3086.57|3094.16|3085.46|33
1641723800000|2022-01-09 10:23:20|3094.04|3085.34|3091.5|3082.8|3094.39|3085.69|3091.5|3082.8|23
1641723810000|2022-01-09 10:23:30|3091.38|3082.68|3091.96|3083.26|3092.1|3083.4|3090.64|3081.94|33
1641723820000|2022-01-09 10:23:40|3091.97|3083.27|3093.13|3084.43|3093.18|3084.48|3091.9|3083.2|31
1641723830000|2022-01-09 10:23:50|3093.16|3084.46|3093.26|3084.56|3093.31|3084.61|3093.06|3084.36|28
1641723840000|2022-01-09 10:24:00|3093.16|3084.46|3092.7|3084|3093.21|3084.51|3092.33|3083.63|34
1641723850000|2022-01-09 10:24:10|3092.71|3084.01|3091.99|3083.29|3092.86|3084.16|3091.98|3083.28|34
1641723860000|2022-01-09 10:24:20|3091.97|3083.27|3092.51|3083.81|3092.52|3083.82|3091.9|3083.2|23
1641723870000|2022-01-09 10:24:30|3092.5|3083.8|3091.26|3082.56|3092.51|3083.81|3091.16|3082.46|23
1641723880000|2022-01-09 10:24:40|3091.28|3082.58|3091.07|3082.37|3091.28|3082.58|3090.8|3082.1|27
1641723890000|2022-01-09 10:24:50|3091.08|3082.38|3091.1|3082.4|3091.19|3082.49|3091.01|3082.31|27
1641723900000|2022-01-09 10:25:00|3091.02|3082.32|3093.53|3084.83|3093.53|3084.83|3091.02|3082.32|28
1641723910000|2022-01-09 10:25:10|3093.63|3084.93|3094.86|3086.16|3095.03|3086.33|3093.63|3084.93|28
1641723920000|2022-01-09 10:25:20|3094.81|3086.11|3094.82|3086.12|3095.64|3086.94|3094.77|3086.07|26
1641723930000|2022-01-09 10:25:30|3094.89|3086.19|3094.53|3085.83|3095.18|3086.48|3094.19|3085.49|40
1641723940000|2022-01-09 10:25:40|3094.51|3085.81|3094.69|3085.99|3094.84|3086.14|3094.41|3085.71|36
1641723950000|2022-01-09 10:25:50|3094.71|3086.01|3095.84|3087.14|3096.01|3087.31|3094.71|3086.01|33
1641723960000|2022-01-09 10:26:00|3095.8|3087.1|3095.51|3086.81|3095.81|3087.11|3095.21|3086.51|33
1641723970000|2022-01-09 10:26:10|3095.4|3086.7|3095.71|3087.01|3095.82|3087.12|3095.3|3086.6|23
1641723980000|2022-01-09 10:26:20|3095.73|3087.03|3096.16|3087.46|3096.16|3087.46|3095.72|3087.02|21
1641723990000|2022-01-09 10:26:30|3096.23|3087.53|3096.5|3087.8|3096.5|3087.8|3096.23|3087.53|11
1641724000000|2022-01-09 10:26:40|3096.52|3087.82|3096.48|3087.78|3096.57|3087.87|3096.27|3087.57|22
1641724010000|2022-01-09 10:26:50|3096.5|3087.8|3096.02|3087.32|3096.5|3087.8|3095.93|3087.23|8
1641724020000|2022-01-09 10:27:00|3095.97|3087.27|3096.62|3087.92|3096.62|3087.92|3095.97|3087.27|15
1641724030000|2022-01-09 10:27:10|3096.59|3087.89|3097.05|3088.35|3097.75|3089.05|3096.59|3087.89|31
1641724040000|2022-01-09 10:27:20|3096.95|3088.25|3097.58|3088.88|3097.65|3088.95|3096.93|3088.23|37
1641724050000|2022-01-09 10:27:30|3097.54|3088.84|3097.6|3088.9|3097.85|3089.15|3097.25|3088.55|26
1641724060000|2022-01-09 10:27:40|3097.65|3088.95|3097.67|3088.97|3097.68|3088.98|3097.56|3088.86|19
1641724070000|2022-01-09 10:27:50|3097.61|3088.91|3096.9|3088.2|3097.72|3089.02|3096.9|3088.2|21
1641724080000|2022-01-09 10:28:00|3096.95|3088.25|3097.14|3088.44|3097.56|3088.86|3096.95|3088.25|19
1641724090000|2022-01-09 10:28:10|3097.16|3088.46|3097.47|3088.77|3097.56|3088.86|3097.15|3088.45|24
1641724100000|2022-01-09 10:28:20|3097.41|3088.71|3097.43|3088.73|3097.45|3088.75|3097.4|3088.7|14
1641724110000|2022-01-09 10:28:30|3097.42|3088.72|3097.43|3088.73|3097.45|3088.75|3097.33|3088.63|16
1641724120000|2022-01-09 10:28:40|3097.44|3088.74|3098.73|3090.03|3098.74|3090.04|3097.44|3088.74|30
1641724130000|2022-01-09 10:28:50|3098.74|3090.04|3098.3|3089.6|3098.85|3090.15|3098.21|3089.51|18
1641724140000|2022-01-09 10:29:00|3098.29|3089.59|3098.51|3089.81|3098.6|3089.9|3098.26|3089.56|27
1641724150000|2022-01-09 10:29:10|3098.49|3089.79|3098.52|3089.82|3098.56|3089.86|3097.44|3088.74|36
1641724160000|2022-01-09 10:29:20|3098.53|3089.83|3099.07|3090.37|3099.59|3090.89|3098.43|3089.73|33
1641724170000|2022-01-09 10:29:30|3099.25|3090.55|3100.39|3091.69|3100.57|3091.87|3099.25|3090.55|31
1641724180000|2022-01-09 10:29:40|3100.4|3091.7|3100.37|3091.67|3100.4|3091.7|3100.28|3091.58|21
1641724190000|2022-01-09 10:29:50|3100.35|3091.65|3099.9|3091.2|3100.49|3091.79|3099.89|3091.19|18
1641724200000|2022-01-09 10:30:00|3099.93|3091.23|3099.67|3090.97|3099.93|3091.23|3098.58|3089.88|29
1641724210000|2022-01-09 10:30:10|3099.66|3090.96|3100.53|3091.83|3100.92|3092.22|3099.61|3090.91|31
1641724220000|2022-01-09 10:30:20|3100.51|3091.81|3100.57|3091.87|3100.67|3091.97|3100.06|3091.36|26
1641724230000|2022-01-09 10:30:30|3100.56|3091.86|3100.42|3091.72|3100.56|3091.86|3100.42|3091.72|9
1641724240000|2022-01-09 10:30:40|3100.44|3091.74|3100.27|3091.57|3100.45|3091.75|3099.98|3091.28|23
1641724250000|2022-01-09 10:30:50|3100.23|3091.53|3099.93|3091.23|3100.26|3091.56|3099.93|3091.23|17
1641724260000|2022-01-09 10:31:00|3100.01|3091.31|3099.92|3091.22|3100.04|3091.34|3099.92|3091.22|19
1641724270000|2022-01-09 10:31:10|3099.91|3091.21|3098.97|3090.27|3099.91|3091.21|3098.81|3090.11|26
1641724280000|2022-01-09 10:31:20|3099|3090.3|3098.94|3090.24|3099.03|3090.33|3098.94|3090.24|4
1641724290000|2022-01-09 10:31:30|3098.99|3090.29|3098.18|3089.48|3098.99|3090.29|3098.16|3089.46|21
1641724300000|2022-01-09 10:31:40|3098.19|3089.49|3098.84|3090.14|3098.89|3090.19|3098.12|3089.42|27
1641724310000|2022-01-09 10:31:50|3098.85|3090.15|3098.65|3089.95|3098.98|3090.28|3098.65|3089.95|20
1641724320000|2022-01-09 10:32:00|3098.66|3089.96|3097.79|3089.09|3098.67|3089.97|3097.79|3089.09|13
1641724330000|2022-01-09 10:32:10|3097.83|3089.13|3099.24|3090.54|3099.24|3090.54|3097.83|3089.13|19
1641724340000|2022-01-09 10:32:20|3099.27|3090.57|3099.02|3090.32|3099.33|3090.63|3099.02|3090.32|23
1641724350000|2022-01-09 10:32:30|3099.01|3090.31|3098.35|3089.65|3099.01|3090.31|3098|3089.3|25
1641724360000|2022-01-09 10:32:40|3098.34|3089.64|3098.59|3089.89|3098.79|3090.09|3098.31|3089.61|21
1641724370000|2022-01-09 10:32:50|3098.6|3089.9|3098.42|3089.72|3098.74|3090.04|3098.42|3089.72|27
1641724380000|2022-01-09 10:33:00|3098.45|3089.75|3098.88|3090.18|3098.9|3090.2|3098.45|3089.75|17
1641724390000|2022-01-09 10:33:10|3098.82|3090.12|3098.84|3090.14|3098.88|3090.18|3098.32|3089.62|29
1641724400000|2022-01-09 10:33:20|3098.78|3090.08|3098.22|3089.52|3098.84|3090.14|3098.21|3089.51|21
1641724410000|2022-01-09 10:33:30|3098.21|3089.51|3098.11|3089.41|3098.21|3089.51|3097.74|3089.04|18
1641724420000|2022-01-09 10:33:40|3098.14|3089.44|3098.17|3089.47|3098.18|3089.48|3098.08|3089.38|18
1641724430000|2022-01-09 10:33:50|3098.18|3089.48|3098.39|3089.69|3098.42|3089.72|3098.18|3089.48|17
1641724440000|2022-01-09 10:34:00|3098.4|3089.7|3098.04|3089.34|3098.44|3089.74|3097.97|3089.27|11
1641724450000|2022-01-09 10:34:10|3098.02|3089.32|3098.56|3089.86|3098.61|3089.91|3098.02|3089.32|22
1641724460000|2022-01-09 10:34:20|3098.61|3089.91|3098.17|3089.47|3098.61|3089.91|3098.13|3089.43|13
1641724470000|2022-01-09 10:34:30|3098.16|3089.46|3098.16|3089.46|3098.16|3089.46|3098.16|3089.46|1
1641724480000|2022-01-09 10:34:40|3098.19|3089.49|3098.31|3089.61|3098.31|3089.61|3098.18|3089.48|10
1641724490000|2022-01-09 10:34:50|3098.32|3089.62|3098.99|3090.29|3098.99|3090.29|3098.3|3089.6|19
1641724500000|2022-01-09 10:35:00|3099|3090.3|3099.06|3090.36|3099.06|3090.36|3099|3090.3|4
1641724510000|2022-01-09 10:35:10|3099.1|3090.4|3099.77|3091.07|3099.84|3091.14|3099.1|3090.4|22
1641724520000|2022-01-09 10:35:20|3099.79|3091.09|3099.76|3091.06|3099.8|3091.1|3099.68|3090.98|14
1641724530000|2022-01-09 10:35:30|3099.77|3091.07|3099.96|3091.26|3099.96|3091.26|3099.77|3091.07|16
1641724540000|2022-01-09 10:35:40|3099.99|3091.29|3099.32|3090.62|3100.1|3091.4|3099.18|3090.48|22
1641724550000|2022-01-09 10:35:50|3099.31|3090.61|3099.15|3090.45|3099.31|3090.61|3098.91|3090.21|30
1641724560000|2022-01-09 10:36:00|3099.16|3090.46|3100.18|3091.48|3100.18|3091.48|3099.16|3090.46|20
1641724570000|2022-01-09 10:36:10|3100.22|3091.52|3100.26|3091.56|3100.28|3091.58|3100.06|3091.36|18
1641724580000|2022-01-09 10:36:20|3100.25|3091.55|3099.6|3090.9|3100.25|3091.55|3099.6|3090.9|22
1641724590000|2022-01-09 10:36:30|3099.61|3090.91|3099.47|3090.77|3099.61|3090.91|3099.01|3090.31|32
1641724600000|2022-01-09 10:36:40|3099.4|3090.7|3099.48|3090.78|3099.48|3090.78|3099.31|3090.61|19
1641724610000|2022-01-09 10:36:50|3099.69|3090.99|3099.97|3091.27|3100.15|3091.45|3099.34|3090.64|31
1641724620000|2022-01-09 10:37:00|3099.92|3091.22|3100.2|3091.5|3100.2|3091.5|3099.84|3091.14|9
1641724630000|2022-01-09 10:37:10|3100.21|3091.51|3100.11|3091.41|3100.23|3091.53|3099.96|3091.26|17
1641724640000|2022-01-09 10:37:20|3100.1|3091.4|3100.36|3091.66|3100.36|3091.66|3100.1|3091.4|4
1641724650000|2022-01-09 10:37:30|3100.37|3091.67|3100.38|3091.68|3100.38|3091.68|3100.37|3091.67|2
1641724660000|2022-01-09 10:37:40|3100.33|3091.63|3099.37|3090.67|3100.33|3091.63|3099.37|3090.67|21
1641724670000|2022-01-09 10:37:50|3099.34|3090.64|3099.85|3091.15|3099.85|3091.15|3099.31|3090.61|29
1641724680000|2022-01-09 10:38:00|3099.8|3091.1|3099.65|3090.95|3099.8|3091.1|3099.49|3090.79|25
1641724690000|2022-01-09 10:38:10|3099.62|3090.92|3099.67|3090.97|3099.69|3090.99|3099.62|3090.92|8
1641724700000|2022-01-09 10:38:20|3099.63|3090.93|3099.09|3090.39|3099.63|3090.93|3098.78|3090.08|30
1641724710000|2022-01-09 10:38:30|3099.1|3090.4|3099.46|3090.76|3099.48|3090.78|3099.05|3090.35|16
1641724720000|2022-01-09 10:38:40|3099.54|3090.84|3099.9|3091.2|3099.9|3091.2|3099.54|3090.84|26
1641724730000|2022-01-09 10:38:50|3099.93|3091.23|3101.41|3092.71|3101.46|3092.76|3099.93|3091.23|33
1641724740000|2022-01-09 10:39:00|3101.44|3092.74|3102.18|3093.48|3102.37|3093.67|3101.33|3092.63|35
1641724750000|2022-01-09 10:39:10|3102.26|3093.56|3102.66|3093.96|3102.66|3093.96|3102.21|3093.51|26
1641724760000|2022-01-09 10:39:20|3102.68|3093.98|3105.1|3096.4|3105.1|3096.4|3102.68|3093.98|36
1641724770000|2022-01-09 10:39:30|3105.02|3096.32|3105.21|3096.51|3105.27|3096.57|3104.95|3096.25|34
1641724780000|2022-01-09 10:39:40|3105.2|3096.5|3106|3097.3|3106.03|3097.33|3105.2|3096.5|27
1641724790000|2022-01-09 10:39:50|3106.13|3097.43|3106.31|3097.61|3106.36|3097.66|3106.13|3097.43|15
1641724800000|2022-01-09 10:40:00|3106.33|3097.63|3106.55|3097.85|3106.63|3097.93|3106.33|3097.63|13
1641724810000|2022-01-09 10:40:10|3106.57|3097.87|3107.38|3098.68|3107.88|3099.18|3106.57|3097.87|32
1641724820000|2022-01-09 10:40:20|3107.43|3098.73|3107.37|3098.67|3107.54|3098.84|3107.29|3098.59|31
1641724830000|2022-01-09 10:40:30|3107.34|3098.64|3106.76|3098.06|3107.91|3099.21|3106.68|3097.98|30
1641724840000|2022-01-09 10:40:40|3106.75|3098.05|3106.27|3097.57|3106.75|3098.05|3106.19|3097.49|32
1641724850000|2022-01-09 10:40:50|3106.29|3097.59|3106.89|3098.19|3106.89|3098.19|3106.28|3097.58|18
1641724860000|2022-01-09 10:41:00|3106.92|3098.22|3107.99|3099.29|3108.2|3099.5|3106.89|3098.19|24
1641724870000|2022-01-09 10:41:10|3107.97|3099.27|3107.8|3099.1|3107.97|3099.27|3107.53|3098.83|23
1641724880000|2022-01-09 10:41:20|3107.76|3099.06|3107.59|3098.89|3107.93|3099.23|3107.58|3098.88|20
1641724890000|2022-01-09 10:41:30|3107.65|3098.95|3107.62|3098.92|3108.09|3099.39|3107.62|3098.92|29
1641724900000|2022-01-09 10:41:40|3107.61|3098.91|3107.92|3099.22|3107.92|3099.22|3107.58|3098.88|26
1641724910000|2022-01-09 10:41:50|3108.01|3099.31|3107.71|3099.01|3108.01|3099.31|3107.71|3099.01|27
1641724920000|2022-01-09 10:42:00|3107.73|3099.03|3107.99|3099.29|3107.99|3099.29|3107.23|3098.53|25
1641724930000|2022-01-09 10:42:10|3108.24|3099.54|3109.94|3101.24|3109.94|3101.24|3108.23|3099.53|31
1641724940000|2022-01-09 10:42:20|3110.01|3101.31|3111.37|3102.67|3111.61|3102.91|3109.87|3101.17|33
1641724950000|2022-01-09 10:42:30|3111.38|3102.68|3110.91|3102.21|3111.38|3102.68|3110.79|3102.09|29
1641724960000|2022-01-09 10:42:40|3110.9|3102.2|3109.8|3101.1|3110.92|3102.22|3109.73|3101.03|30
1641724970000|2022-01-09 10:42:50|3109.86|3101.16|3109.83|3101.13|3110.1|3101.4|3109.72|3101.02|31
1641724980000|2022-01-09 10:43:00|3109.8|3101.1|3111.01|3102.31|3111.15|3102.45|3109.8|3101.1|27
1641724990000|2022-01-09 10:43:10|3110.98|3102.28|3110.95|3102.25|3111|3102.3|3110.86|3102.16|23
1641725000000|2022-01-09 10:43:20|3110.91|3102.21|3111.27|3102.57|3111.4|3102.7|3110.91|3102.21|22
1641725010000|2022-01-09 10:43:30|3111.24|3102.54|3111.89|3103.19|3111.89|3103.19|3111.21|3102.51|32
1641725020000|2022-01-09 10:43:40|3111.9|3103.2|3111.83|3103.13|3112.11|3103.41|3111.69|3102.99|31
1641725030000|2022-01-09 10:43:50|3111.72|3103.02|3111.78|3103.08|3111.9|3103.2|3111.58|3102.88|31
1641725040000|2022-01-09 10:44:00|3111.84|3103.14|3111.36|3102.66|3111.9|3103.2|3111.32|3102.62|19
1641725050000|2022-01-09 10:44:10|3111.37|3102.67|3111.29|3102.59|3111.37|3102.67|3111.29|3102.59|5
1641725060000|2022-01-09 10:44:20|3111.34|3102.64|3111.65|3102.95|3111.68|3102.98|3111.11|3102.41|20
1641725070000|2022-01-09 10:44:30|3111.66|3102.96|3111.69|3102.99|3111.7|3103|3111.55|3102.85|32
1641725080000|2022-01-09 10:44:40|3111.72|3103.02|3114.26|3105.56|3114.29|3105.59|3111.72|3103.02|32
1641725090000|2022-01-09 10:44:50|3114.18|3105.48|3113.92|3105.22|3114.3|3105.6|3113.78|3105.08|36
1641725100000|2022-01-09 10:45:00|3113.91|3105.21|3113.7|3105|3114.02|3105.32|3113.24|3104.54|34
1641725110000|2022-01-09 10:45:10|3113.71|3105.01|3112.84|3104.14|3113.82|3105.12|3112.84|3104.14|22
1641725120000|2022-01-09 10:45:20|3112.82|3104.12|3112.45|3103.75|3112.99|3104.29|3112.45|3103.75|24
1641725130000|2022-01-09 10:45:30|3112.35|3103.65|3110.84|3102.14|3112.37|3103.67|3110.39|3101.69|37
1641725140000|2022-01-09 10:45:40|3110.89|3102.19|3110.7|3102|3111.27|3102.57|3110.46|3101.76|33
1641725150000|2022-01-09 10:45:50|3110.77|3102.07|3110.15|3101.45|3110.77|3102.07|3110.15|3101.45|31
1641725160000|2022-01-09 10:46:00|3110.16|3101.46|3110.35|3101.65|3110.44|3101.74|3110.16|3101.46|23
1641725170000|2022-01-09 10:46:10|3110.36|3101.66|3109.82|3101.12|3110.36|3101.66|3109.82|3101.12|22
1641725180000|2022-01-09 10:46:20|3109.78|3101.08|3111.74|3103.04|3111.74|3103.04|3109.52|3100.82|35
1641725190000|2022-01-09 10:46:30|3111.75|3103.05|3111.72|3103.02|3112.17|3103.47|3111.65|3102.95|20
1641725200000|2022-01-09 10:46:40|3111.71|3103.01|3112|3103.3|3112.11|3103.41|3111.67|3102.97|12
1641725210000|2022-01-09 10:46:50|3111.99|3103.29|3111.16|3102.46|3112.01|3103.31|3111.16|3102.46|22
1641725220000|2022-01-09 10:47:00|3111.1|3102.4|3110.85|3102.15|3111.12|3102.42|3109.65|3100.95|35
1641725230000|2022-01-09 10:47:10|3110.86|3102.16|3109.9|3101.2|3110.95|3102.25|3109.74|3101.04|30
1641725240000|2022-01-09 10:47:20|3110.01|3101.31|3110.43|3101.73|3110.43|3101.73|3110.01|3101.31|20
1641725250000|2022-01-09 10:47:30|3110.46|3101.76|3110.96|3102.26|3111.13|3102.43|3110.32|3101.62|33
1641725260000|2022-01-09 10:47:40|3110.95|3102.25|3110.66|3101.96|3110.95|3102.25|3110.23|3101.53|33
1641725270000|2022-01-09 10:47:50|3110.64|3101.94|3111.01|3102.31|3111.02|3102.32|3110.6|3101.9|22
1641725280000|2022-01-09 10:48:00|3110.98|3102.28|3108.91|3100.21|3110.99|3102.29|3108.91|3100.21|30
1641725290000|2022-01-09 10:48:10|3108.9|3100.2|3109.38|3100.68|3109.87|3101.17|3108.81|3100.11|33
1641725300000|2022-01-09 10:48:20|3109.33|3100.63|3108.86|3100.16|3109.33|3100.63|3108.86|3100.16|23
1641725310000|2022-01-09 10:48:30|3108.93|3100.23|3110.16|3101.46|3110.16|3101.46|3108.87|3100.17|26
1641725320000|2022-01-09 10:48:40|3110.15|3101.45|3111.42|3102.72|3111.58|3102.88|3109.98|3101.28|32
1641725330000|2022-01-09 10:48:50|3111.36|3102.66|3110.76|3102.06|3111.36|3102.66|3110.5|3101.8|27
1641725340000|2022-01-09 10:49:00|3110.73|3102.03|3110.07|3101.37|3110.75|3102.05|3109.82|3101.12|31
1641725350000|2022-01-09 10:49:10|3110.34|3101.64|3110.66|3101.96|3110.95|3102.25|3110.34|3101.64|29
1641725360000|2022-01-09 10:49:20|3110.69|3101.99|3110.8|3102.1|3111.2|3102.5|3110.69|3101.99|23
1641725370000|2022-01-09 10:49:30|3110.84|3102.14|3110.18|3101.48|3110.84|3102.14|3109.64|3100.94|33
1641725380000|2022-01-09 10:49:40|3110.19|3101.49|3110.97|3102.27|3111.03|3102.33|3109.77|3101.07|23
1641725390000|2022-01-09 10:49:50|3110.98|3102.28|3111.26|3102.56|3111.26|3102.56|3109.31|3100.61|31
1641725400000|2022-01-09 10:50:00|3111.35|3102.65|3112.63|3103.93|3112.63|3103.93|3111.35|3102.65|34
1641725410000|2022-01-09 10:50:10|3112.68|3103.98|3114.9|3106.2|3115.11|3106.41|3112.68|3103.98|39
1641725420000|2022-01-09 10:50:20|3114.89|3106.19|3112.97|3104.27|3115.03|3106.33|3112.97|3104.27|36
1641725430000|2022-01-09 10:50:30|3112.83|3104.13|3114.11|3105.41|3114.11|3105.41|3112.58|3103.88|35
1641725440000|2022-01-09 10:50:40|3114.2|3105.5|3113.83|3105.13|3114.27|3105.57|3113.73|3105.03|26
1641725450000|2022-01-09 10:50:50|3113.84|3105.14|3113.23|3104.53|3113.98|3105.28|3112.95|3104.25|34
1641725460000|2022-01-09 10:51:00|3113.24|3104.54|3112.98|3104.28|3113.24|3104.54|3112.88|3104.18|24
1641725470000|2022-01-09 10:51:10|3112.97|3104.27|3112.98|3104.28|3113|3104.3|3112.97|3104.27|11
1641725480000|2022-01-09 10:51:20|3113.04|3104.34|3112.4|3103.7|3113.13|3104.43|3112.21|3103.51|35
1641725490000|2022-01-09 10:51:30|3112.35|3103.65|3111.53|3102.83|3112.42|3103.72|3111.5|3102.8|25
1641725500000|2022-01-09 10:51:40|3111.55|3102.85|3111.74|3103.04|3111.95|3103.25|3111.28|3102.58|28
1641725510000|2022-01-09 10:51:50|3111.72|3103.02|3111.7|3103|3111.75|3103.05|3111.66|3102.96|18
1641725520000|2022-01-09 10:52:00|3111.68|3102.98|3111.94|3103.24|3112.03|3103.33|3111.68|3102.98|15
1641725530000|2022-01-09 10:52:10|3112.04|3103.34|3111.76|3103.06|3112.04|3103.34|3111.65|3102.95|28
1641725540000|2022-01-09 10:52:20|3112.14|3103.44|3112.76|3104.06|3113.03|3104.33|3112.14|3103.44|30
1641725550000|2022-01-09 10:52:30|3112.74|3104.04|3112.53|3103.83|3112.74|3104.04|3112.33|3103.63|25
1641725560000|2022-01-09 10:52:40|3112.52|3103.82|3111.64|3102.94|3112.52|3103.82|3111.64|3102.94|21
1641725570000|2022-01-09 10:52:50|3111.65|3102.95|3110.64|3101.94|3111.73|3103.03|3110.3|3101.6|32
1641725580000|2022-01-09 10:53:00|3110.61|3101.91|3111.56|3102.86|3111.59|3102.89|3110.6|3101.9|27
1641725590000|2022-01-09 10:53:10|3111.83|3103.13|3113.99|3105.29|3114.04|3105.34|3111.83|3103.13|25
1641725600000|2022-01-09 10:53:20|3113.93|3105.23|3113.02|3104.32|3114.04|3105.34|3112.93|3104.23|33
1641725610000|2022-01-09 10:53:30|3113.06|3104.36|3112.94|3104.24|3113.77|3105.07|3112.94|3104.24|28
1641725620000|2022-01-09 10:53:40|3112.93|3104.23|3113.78|3105.08|3113.82|3105.12|3112.93|3104.23|28
1641725630000|2022-01-09 10:53:50|3113.77|3105.07|3113.87|3105.17|3113.94|3105.24|3113.1|3104.4|32
1641725640000|2022-01-09 10:54:00|3113.84|3105.14|3113.46|3104.76|3113.84|3105.14|3112.54|3103.84|32
1641725650000|2022-01-09 10:54:10|3113.4|3104.7|3112.01|3103.31|3113.46|3104.76|3112.01|3103.31|25
1641725660000|2022-01-09 10:54:20|3111.96|3103.26|3111.79|3103.09|3112.21|3103.51|3111.2|3102.5|33
1641725670000|2022-01-09 10:54:30|3111.77|3103.07|3112.07|3103.37|3112.19|3103.49|3111.61|3102.91|30
1641725680000|2022-01-09 10:54:40|3112.06|3103.36|3112.01|3103.31|3112.06|3103.36|3111.83|3103.13|20
1641725690000|2022-01-09 10:54:50|3111.92|3103.22|3111.82|3103.12|3111.97|3103.27|3111.54|3102.84|25
1641725700000|2022-01-09 10:55:00|3111.79|3103.09|3111.05|3102.35|3111.87|3103.17|3110.99|3102.29|19
1641725710000|2022-01-09 10:55:10|3111.09|3102.39|3111.87|3103.17|3112.01|3103.31|3111.05|3102.35|23
1641725720000|2022-01-09 10:55:20|3111.85|3103.15|3111.3|3102.6|3111.87|3103.17|3111.16|3102.46|31
1641725730000|2022-01-09 10:55:30|3111.29|3102.59|3111.24|3102.54|3111.3|3102.6|3111.17|3102.47|20
1641725740000|2022-01-09 10:55:40|3111.2|3102.5|3110.94|3102.24|3111.26|3102.56|3110.88|3102.18|27
1641725750000|2022-01-09 10:55:50|3110.95|3102.25|3110.68|3101.98|3110.98|3102.28|3110.68|3101.98|32
1641725760000|2022-01-09 10:56:00|3110.66|3101.96|3109.85|3101.15|3110.81|3102.11|3109.83|3101.13|27
1641725770000|2022-01-09 10:56:10|3109.83|3101.13|3109.37|3100.67|3109.83|3101.13|3109.18|3100.48|32
1641725780000|2022-01-09 10:56:20|3109.36|3100.66|3109.37|3100.67|3109.38|3100.68|3109.17|3100.47|23
1641725790000|2022-01-09 10:56:30|3109.51|3100.81|3110.07|3101.37|3110.26|3101.56|3109.51|3100.81|28
1641725800000|2022-01-09 10:56:40|3110.05|3101.35|3109.58|3100.88|3110.2|3101.5|3109.43|3100.73|26
1641725810000|2022-01-09 10:56:50|3109.57|3100.87|3109.68|3100.98|3110.07|3101.37|3109.56|3100.86|24
1641725820000|2022-01-09 10:57:00|3109.71|3101.01|3109.7|3101|3110.18|3101.48|3109.62|3100.92|30
1641725830000|2022-01-09 10:57:10|3109.69|3100.99|3109.47|3100.77|3109.69|3100.99|3109.46|3100.76|18
1641725840000|2022-01-09 10:57:20|3109.48|3100.78|3109.01|3100.31|3109.48|3100.78|3108.89|3100.19|29
1641725850000|2022-01-09 10:57:30|3108.81|3100.11|3108.72|3100.02|3108.95|3100.25|3108.7|3100|22
1641725860000|2022-01-09 10:57:40|3108.68|3099.98|3108.2|3099.5|3108.7|3100|3108.17|3099.47|21
1641725870000|2022-01-09 10:57:50|3108.28|3099.58|3108.25|3099.55|3108.29|3099.59|3108.2|3099.5|5
1641725880000|2022-01-09 10:58:00|3107.99|3099.29|3108.01|3099.31|3108.03|3099.33|3107.95|3099.25|10
1641725890000|2022-01-09 10:58:10|3107.99|3099.29|3108.07|3099.37|3108.19|3099.49|3107.91|3099.21|19
1641725900000|2022-01-09 10:58:20|3108.06|3099.36|3107.08|3098.38|3108.15|3099.45|3107.05|3098.35|18
1641725910000|2022-01-09 10:58:30|3107.07|3098.37|3106.99|3098.29|3107.44|3098.74|3106.96|3098.26|31
1641725920000|2022-01-09 10:58:40|3107.02|3098.32|3107.95|3099.25|3108.37|3099.67|3107.02|3098.32|32
1641725930000|2022-01-09 10:58:50|3107.96|3099.26|3108.86|3100.16|3108.92|3100.22|3107.95|3099.25|27
1641725940000|2022-01-09 10:59:00|3108.85|3100.15|3108.92|3100.22|3108.93|3100.23|3108.85|3100.15|13
1641725950000|2022-01-09 10:59:10|3108.91|3100.21|3110.16|3101.46|3110.43|3101.73|3108.91|3100.21|21
1641725960000|2022-01-09 10:59:20|3110.06|3101.36|3109.72|3101.02|3110.06|3101.36|3109.48|3100.78|22
1641725970000|2022-01-09 10:59:30|3109.71|3101.01|3109.92|3101.22|3109.96|3101.26|3109.71|3101.01|30
1641725980000|2022-01-09 10:59:40|3109.91|3101.21|3110.79|3102.09|3110.87|3102.17|3109.9|3101.2|17
1641725990000|2022-01-09 10:59:50|3110.78|3102.08|3110.9|3102.2|3110.9|3102.2|3110.78|3102.08|7
1641726000000|2022-01-09 11:00:00|3110.87|3102.17|3111.03|3102.33|3111.12|3102.42|3110.82|3102.12|24
1641726010000|2022-01-09 11:00:10|3111.04|3102.34|3113.41|3104.71|3113.41|3104.71|3111|3102.3|29
1641726020000|2022-01-09 11:00:20|3113.43|3104.73|3114.17|3105.47|3114.24|3105.54|3113.37|3104.67|29
1641726030000|2022-01-09 11:00:30|3114.42|3105.72|3116.38|3107.68|3116.45|3107.75|3114.42|3105.72|35
1641726040000|2022-01-09 11:00:40|3116.49|3107.79|3116.08|3107.38|3116.77|3108.07|3116.08|3107.38|34
1641726050000|2022-01-09 11:00:50|3116.06|3107.36|3116.03|3107.33|3116.08|3107.38|3115.89|3107.19|25
1641726060000|2022-01-09 11:01:00|3116.11|3107.41|3116.31|3107.61|3116.39|3107.69|3116.11|3107.41|20
1641726070000|2022-01-09 11:01:10|3116.21|3107.51|3114.96|3106.26|3116.3|3107.6|3114.96|3106.26|20
1641726080000|2022-01-09 11:01:20|3115.18|3106.48|3115.77|3107.07|3115.77|3107.07|3114.99|3106.29|23
1641726090000|2022-01-09 11:01:30|3115.92|3107.22|3116.93|3108.23|3117.07|3108.37|3115.71|3107.01|23
1641726100000|2022-01-09 11:01:40|3116.97|3108.27|3117.25|3108.55|3117.25|3108.55|3116.68|3107.98|35
1641726110000|2022-01-09 11:01:50|3117.17|3108.47|3118.64|3109.94|3118.64|3109.94|3116.97|3108.27|34
1641726120000|2022-01-09 11:02:00|3118.74|3110.04|3118.09|3109.39|3118.85|3110.15|3117.91|3109.21|32
1641726130000|2022-01-09 11:02:10|3118.12|3109.42|3117.81|3109.11|3118.26|3109.56|3117.74|3109.04|22
1641726140000|2022-01-09 11:02:20|3117.82|3109.12|3117.25|3108.55|3117.82|3109.12|3116.45|3107.75|26
1641726150000|2022-01-09 11:02:30|3117.27|3108.57|3117.59|3108.89|3117.62|3108.92|3117.25|3108.55|20
1641726160000|2022-01-09 11:02:40|3117.54|3108.84|3117.56|3108.86|3117.59|3108.89|3117.45|3108.75|13
1641726170000|2022-01-09 11:02:50|3117.63|3108.93|3117.47|3108.77|3117.63|3108.93|3117.47|3108.77|8
1641726180000|2022-01-09 11:03:00|3117.49|3108.79|3116.17|3107.47|3117.49|3108.79|3116.17|3107.47|20
1641726190000|2022-01-09 11:03:10|3116.16|3107.46|3116.27|3107.57|3116.31|3107.61|3116.08|3107.38|28
1641726200000|2022-01-09 11:03:20|3116.28|3107.58|3116.85|3108.15|3116.99|3108.29|3116.27|3107.57|14
1641726210000|2022-01-09 11:03:30|3116.9|3108.2|3117.58|3108.88|3117.58|3108.88|3116.9|3108.2|20
1641726220000|2022-01-09 11:03:40|3117.47|3108.77|3118.15|3109.45|3118.23|3109.53|3117.47|3108.77|30
1641726230000|2022-01-09 11:03:50|3117.98|3109.28|3117.84|3109.14|3118.21|3109.51|3117.65|3108.95|36
1641726240000|2022-01-09 11:04:00|3117.85|3109.15|3118.49|3109.79|3118.54|3109.84|3117.81|3109.11|33
1641726250000|2022-01-09 11:04:10|3118.55|3109.85|3119|3110.3|3119.06|3110.36|3118.48|3109.78|35
1641726260000|2022-01-09 11:04:20|3119.1|3110.4|3119.25|3110.55|3119.25|3110.55|3119|3110.3|27
1641726270000|2022-01-09 11:04:30|3119.27|3110.57|3118.29|3109.59|3119.27|3110.57|3117.81|3109.11|37
1641726280000|2022-01-09 11:04:40|3118.25|3109.55|3118.47|3109.77|3119.09|3110.39|3118.25|3109.55|28
1641726290000|2022-01-09 11:04:50|3118.48|3109.78|3117.82|3109.12|3118.48|3109.78|3117.8|3109.1|22
1641726300000|2022-01-09 11:05:00|3117.92|3109.22|3118.45|3109.75|3118.45|3109.75|3117.92|3109.22|27
1641726310000|2022-01-09 11:05:10|3118.43|3109.73|3118.25|3109.55|3118.45|3109.75|3118.25|3109.55|18
1641726320000|2022-01-09 11:05:20|3118.29|3109.59|3118.26|3109.56|3118.32|3109.62|3118.26|3109.56|8
1641726330000|2022-01-09 11:05:30|3118.3|3109.6|3117.88|3109.18|3118.35|3109.65|3117.73|3109.03|15
1641726340000|2022-01-09 11:05:40|3117.87|3109.17|3118.1|3109.4|3118.2|3109.5|3117.75|3109.05|17
1641726350000|2022-01-09 11:05:50|3118.11|3109.41|3118.73|3110.03|3118.73|3110.03|3118.11|3109.41|12
1641726360000|2022-01-09 11:06:00|3118.92|3110.22|3118.77|3110.07|3119.29|3110.59|3118.77|3110.07|17
1641726370000|2022-01-09 11:06:10|3118.78|3110.08|3119.12|3110.42|3119.14|3110.44|3118.78|3110.08|22
1641726380000|2022-01-09 11:06:20|3119.04|3110.34|3118.57|3109.87|3119.04|3110.34|3118.51|3109.81|21
1641726390000|2022-01-09 11:06:30|3118.54|3109.84|3118.24|3109.54|3118.67|3109.97|3118.07|3109.37|30
1641726400000|2022-01-09 11:06:40|3118.15|3109.45|3118.77|3110.07|3118.94|3110.24|3118.15|3109.45|27
1641726410000|2022-01-09 11:06:50|3118.78|3110.08|3117.76|3109.06|3118.79|3110.09|3117.7|3109|23
1641726420000|2022-01-09 11:07:00|3117.79|3109.09|3118.47|3109.77|3118.47|3109.77|3117.78|3109.08|31
1641726430000|2022-01-09 11:07:10|3118.48|3109.78|3118.29|3109.59|3118.59|3109.89|3118.21|3109.51|29
1641726440000|2022-01-09 11:07:20|3118.3|3109.6|3118.61|3109.91|3118.61|3109.91|3118.2|3109.5|27
1641726450000|2022-01-09 11:07:30|3118.64|3109.94|3119.49|3110.79|3119.49|3110.79|3118.61|3109.91|28
1641726460000|2022-01-09 11:07:40|3119.61|3110.91|3121.2|3112.5|3121.24|3112.54|3119.51|3110.81|24
1641726470000|2022-01-09 11:07:50|3121.24|3112.54|3120.46|3111.76|3121.24|3112.54|3120.32|3111.62|28
1641726480000|2022-01-09 11:08:00|3120.45|3111.75|3119.98|3111.28|3120.45|3111.75|3119.95|3111.25|18
1641726490000|2022-01-09 11:08:10|3119.99|3111.29|3120.13|3111.43|3120.13|3111.43|3119.97|3111.27|21
1641726500000|2022-01-09 11:08:20|3120.14|3111.44|3120.09|3111.39|3120.24|3111.54|3120.05|3111.35|21
1641726510000|2022-01-09 11:08:30|3120.02|3111.32|3120.34|3111.64|3120.34|3111.64|3120.02|3111.32|12
1641726520000|2022-01-09 11:08:40|3120.38|3111.68|3120.31|3111.61|3120.41|3111.71|3120.08|3111.38|22
1641726530000|2022-01-09 11:08:50|3120.22|3111.52|3120.88|3112.18|3120.89|3112.19|3120.22|3111.52|17
1641726540000|2022-01-09 11:09:00|3120.82|3112.12|3121.98|3113.28|3121.98|3113.28|3120.82|3112.12|24
1641726550000|2022-01-09 11:09:10|3122.25|3113.55|3121.59|3112.89|3122.37|3113.67|3121.38|3112.68|32
1641726560000|2022-01-09 11:09:20|3121.72|3113.02|3121.42|3112.72|3121.94|3113.24|3121.15|3112.45|34
1641726570000|2022-01-09 11:09:30|3121.52|3112.82|3121.6|3112.9|3121.77|3113.07|3121.51|3112.81|34
1641726580000|2022-01-09 11:09:40|3121.59|3112.89|3121.87|3113.17|3122|3113.3|3121.59|3112.89|12
1641726590000|2022-01-09 11:09:50|3121.83|3113.13|3121.65|3112.95|3121.83|3113.13|3121.48|3112.78|26
1641726600000|2022-01-09 11:10:00|3121.63|3112.93|3122.38|3113.68|3122.58|3113.88|3121.63|3112.93|32
1641726610000|2022-01-09 11:10:10|3122.37|3113.67|3121.71|3113.01|3122.37|3113.67|3121.64|3112.94|31
1641726620000|2022-01-09 11:10:20|3121.72|3113.02|3122.13|3113.43|3122.15|3113.45|3121.68|3112.98|22
1641726630000|2022-01-09 11:10:30|3122.1|3113.4|3122.22|3113.52|3122.22|3113.52|3122.05|3113.35|19
1641726640000|2022-01-09 11:10:40|3122.15|3113.45|3122.18|3113.48|3122.18|3113.48|3122.14|3113.44|11
1641726650000|2022-01-09 11:10:50|3122.19|3113.49|3122.2|3113.5|3122.2|3113.5|3122.08|3113.38|14
1641726660000|2022-01-09 11:11:00|3122.19|3113.49|3122.97|3114.27|3123.05|3114.35|3122.19|3113.49|23
1641726670000|2022-01-09 11:11:10|3123.06|3114.36|3122.55|3113.85|3123.16|3114.46|3122.38|3113.68|30
1641726680000|2022-01-09 11:11:20|3122.53|3113.83|3122.47|3113.77|3122.58|3113.88|3121.9|3113.2|33
1641726690000|2022-01-09 11:11:30|3122.55|3113.85|3123.06|3114.36|3123.06|3114.36|3122.51|3113.81|32
1641726700000|2022-01-09 11:11:40|3123.05|3114.35|3124.26|3115.56|3124.26|3115.56|3123.01|3114.31|29
1641726710000|2022-01-09 11:11:50|3124.4|3115.7|3129.7|3121|3129.7|3121|3124.33|3115.63|38
1641726720000|2022-01-09 11:12:00|3129.76|3121.06|3130.3|3121.6|3130.35|3121.65|3129.76|3121.06|36
1641726730000|2022-01-09 11:12:10|3129.94|3121.24|3129.01|3120.31|3129.94|3121.24|3128.85|3120.15|37
1641726740000|2022-01-09 11:12:20|3128.98|3120.28|3129.17|3120.47|3129.61|3120.91|3128.96|3120.26|29
1641726750000|2022-01-09 11:12:30|3129.13|3120.43|3134.66|3125.96|3134.86|3126.16|3127.48|3118.78|40
1641726760000|2022-01-09 11:12:40|3134.9|3126.2|3136.39|3127.69|3137.42|3128.72|3134.43|3125.73|40
1641726770000|2022-01-09 11:12:50|3136.53|3127.83|3135.54|3126.84|3136.71|3128.01|3135.35|3126.65|39
1641726780000|2022-01-09 11:13:00|3135.48|3126.78|3135.2|3126.5|3136.23|3127.53|3135.14|3126.44|37
1641726790000|2022-01-09 11:13:10|3135.12|3126.42|3134.17|3125.47|3135.21|3126.51|3134.17|3125.47|35
1641726800000|2022-01-09 11:13:20|3134.07|3125.37|3133.01|3124.31|3134.14|3125.44|3132.94|3124.24|37
1641726810000|2022-01-09 11:13:30|3132.97|3124.27|3134.2|3125.5|3134.46|3125.76|3132.65|3123.95|39
1641726820000|2022-01-09 11:13:40|3134.09|3125.39|3133.18|3124.48|3134.09|3125.39|3133.11|3124.41|34
1641726830000|2022-01-09 11:13:50|3133.12|3124.42|3132.16|3123.46|3133.12|3124.42|3132.15|3123.45|28
1641726840000|2022-01-09 11:14:00|3132.13|3123.43|3131.82|3123.12|3133.05|3124.35|3131.74|3123.04|39
1641726850000|2022-01-09 11:14:10|3131.89|3123.19|3132.21|3123.51|3132.41|3123.71|3131.77|3123.07|33
1641726860000|2022-01-09 11:14:20|3132.02|3123.32|3131.8|3123.1|3132.02|3123.32|3131.64|3122.94|33
1641726870000|2022-01-09 11:14:30|3131.81|3123.11|3132.04|3123.34|3132.04|3123.34|3131.74|3123.04|25
1641726880000|2022-01-09 11:14:40|3131.99|3123.29|3131.47|3122.77|3131.99|3123.29|3131.39|3122.69|39
1641726890000|2022-01-09 11:14:50|3131.41|3122.71|3130.99|3122.29|3131.43|3122.73|3130.99|3122.29|30
1641726900000|2022-01-09 11:15:00|3130.92|3122.22|3133|3124.3|3133|3124.3|3130.83|3122.13|33
1641726910000|2022-01-09 11:15:10|3133.31|3124.61|3132.23|3123.53|3133.63|3124.93|3131.9|3123.2|35
1641726920000|2022-01-09 11:15:20|3132.22|3123.52|3132.26|3123.56|3132.5|3123.8|3132.22|3123.52|29
1641726930000|2022-01-09 11:15:30|3132.04|3123.34|3131.37|3122.67|3132.09|3123.39|3131.37|3122.67|36
1641726940000|2022-01-09 11:15:40|3131.45|3122.75|3130.65|3121.95|3131.45|3122.75|3130.65|3121.95|35
1641726950000|2022-01-09 11:15:50|3130.72|3122.02|3129.57|3120.87|3130.72|3122.02|3129.57|3120.87|34
1641726960000|2022-01-09 11:16:00|3129.51|3120.81|3124.26|3115.56|3129.51|3120.81|3124.26|3115.56|34
1641726970000|2022-01-09 11:16:10|3124.55|3115.85|3126.94|3118.24|3127.3|3118.6|3124.55|3115.85|39
1641726980000|2022-01-09 11:16:20|3126.79|3118.09|3127.17|3118.47|3127.25|3118.55|3126.12|3117.42|37
1641726990000|2022-01-09 11:16:30|3127.12|3118.42|3127.16|3118.46|3127.16|3118.46|3126.86|3118.16|24
1641727000000|2022-01-09 11:16:40|3127.19|3118.49|3128.08|3119.38|3128.59|3119.89|3127.19|3118.49|36
1641727010000|2022-01-09 11:16:50|3128.12|3119.42|3128.03|3119.33|3128.15|3119.45|3127.79|3119.09|31
1641727020000|2022-01-09 11:17:00|3127.97|3119.27|3126.59|3117.89|3128.07|3119.37|3126.47|3117.77|28
1641727030000|2022-01-09 11:17:10|3126.6|3117.9|3127.44|3118.74|3127.53|3118.83|3126.5|3117.8|31
1641727040000|2022-01-09 11:17:20|3127.36|3118.66|3130.4|3121.7|3130.47|3121.77|3127.15|3118.45|35
1641727050000|2022-01-09 11:17:30|3130.42|3121.72|3130.3|3121.6|3130.55|3121.85|3130.22|3121.52|24
1641727060000|2022-01-09 11:17:40|3130.19|3121.49|3129.28|3120.58|3130.19|3121.49|3129.14|3120.44|35
1641727070000|2022-01-09 11:17:50|3129.49|3120.79|3129.07|3120.37|3129.49|3120.79|3128.95|3120.25|33
1641727080000|2022-01-09 11:18:00|3129.06|3120.36|3128.76|3120.06|3129.06|3120.36|3128.66|3119.96|32
1641727090000|2022-01-09 11:18:10|3128.75|3120.05|3129.03|3120.33|3129.03|3120.33|3128.26|3119.56|30
1641727100000|2022-01-09 11:18:20|3129.01|3120.31|3127.28|3118.58|3129.08|3120.38|3127.27|3118.57|32
1641727110000|2022-01-09 11:18:30|3127.31|3118.61|3127.05|3118.35|3127.71|3119.01|3126.95|3118.25|31
1641727120000|2022-01-09 11:18:40|3127.11|3118.41|3127.71|3119.01|3127.71|3119.01|3126.85|3118.15|34
1641727130000|2022-01-09 11:18:50|3127.7|3119|3127.21|3118.51|3127.8|3119.1|3127.13|3118.43|25
1641727140000|2022-01-09 11:19:00|3127.23|3118.53|3127.32|3118.62|3127.32|3118.62|3127.1|3118.4|25
1641727150000|2022-01-09 11:19:10|3127.29|3118.59|3127.02|3118.32|3127.29|3118.59|3126.9|3118.2|30
1641727160000|2022-01-09 11:19:20|3127.04|3118.34|3127.97|3119.27|3128.15|3119.45|3127.03|3118.33|27
1641727170000|2022-01-09 11:19:30|3127.61|3118.91|3125.91|3117.21|3127.61|3118.91|3125.86|3117.16|33
1641727180000|2022-01-09 11:19:40|3125.9|3117.2|3124.97|3116.27|3125.92|3117.22|3124.97|3116.27|33
1641727190000|2022-01-09 11:19:50|3124.94|3116.24|3125.5|3116.8|3125.81|3117.11|3124.85|3116.15|27
1641727200000|2022-01-09 11:20:00|3125.39|3116.69|3125.02|3116.32|3125.63|3116.93|3124.96|3116.26|31
1641727210000|2022-01-09 11:20:10|3125.06|3116.36|3125.87|3117.17|3125.98|3117.28|3125.06|3116.36|23
1641727220000|2022-01-09 11:20:20|3125.88|3117.18|3127.71|3119.01|3127.71|3119.01|3125.88|3117.18|31
1641727230000|2022-01-09 11:20:30|3127.72|3119.02|3126.12|3117.42|3127.75|3119.05|3126.09|3117.39|32
1641727240000|2022-01-09 11:20:40|3126.07|3117.37|3126.55|3117.85|3126.9|3118.2|3126.07|3117.37|26
1641727250000|2022-01-09 11:20:50|3126.58|3117.88|3126.81|3118.11|3126.83|3118.13|3126.57|3117.87|6
1641727260000|2022-01-09 11:21:00|3126.66|3117.96|3124.95|3116.25|3126.66|3117.96|3124.84|3116.14|31
1641727270000|2022-01-09 11:21:10|3124.98|3116.28|3125.67|3116.97|3125.67|3116.97|3124.92|3116.22|25
1641727280000|2022-01-09 11:21:20|3126.01|3117.31|3126.26|3117.56|3126.43|3117.73|3125.87|3117.17|30
1641727290000|2022-01-09 11:21:30|3126.07|3117.37|3125.89|3117.19|3126.07|3117.37|3125.83|3117.13|29
1641727300000|2022-01-09 11:21:40|3125.87|3117.17|3125.93|3117.23|3125.93|3117.23|3125.8|3117.1|18
1641727310000|2022-01-09 11:21:50|3125.94|3117.24|3126.81|3118.11|3126.81|3118.11|3125.92|3117.22|21
1641727320000|2022-01-09 11:22:00|3126.82|3118.12|3126.57|3117.87|3126.82|3118.12|3126.27|3117.57|27
1641727330000|2022-01-09 11:22:10|3126.77|3118.07|3128.04|3119.34|3128.17|3119.47|3126.77|3118.07|34
1641727340000|2022-01-09 11:22:20|3128.08|3119.38|3128.99|3120.29|3129.27|3120.57|3128.05|3119.35|30
1641727350000|2022-01-09 11:22:30|3128.93|3120.23|3128.4|3119.7|3129.13|3120.43|3128.4|3119.7|21
1641727360000|2022-01-09 11:22:40|3128.14|3119.44|3127.81|3119.11|3128.14|3119.44|3127.68|3118.98|27
1641727370000|2022-01-09 11:22:50|3127.86|3119.16|3127.8|3119.1|3127.89|3119.19|3127.72|3119.02|22
1641727380000|2022-01-09 11:23:00|3127.74|3119.04|3128.74|3120.04|3128.74|3120.04|3127.72|3119.02|34
1641727390000|2022-01-09 11:23:10|3128.8|3120.1|3128.69|3119.99|3129.07|3120.37|3128.57|3119.87|35
1641727400000|2022-01-09 11:23:20|3128.73|3120.03|3126.63|3117.93|3128.8|3120.1|3126.63|3117.93|32
1641727410000|2022-01-09 11:23:30|3126.51|3117.81|3127.38|3118.68|3127.4|3118.7|3126.47|3117.77|34
1641727420000|2022-01-09 11:23:40|3127.07|3118.37|3127.52|3118.82|3127.88|3119.18|3126.98|3118.28|29
1641727430000|2022-01-09 11:23:50|3127.55|3118.85|3127.48|3118.78|3127.71|3119.01|3127.43|3118.73|32
1641727440000|2022-01-09 11:24:00|3127.47|3118.77|3126.7|3118|3127.47|3118.77|3126.64|3117.94|19
1641727450000|2022-01-09 11:24:10|3126.72|3118.02|3127.16|3118.46|3127.25|3118.55|3126.72|3118.02|12
1641727460000|2022-01-09 11:24:20|3127.15|3118.45|3127.11|3118.41|3127.2|3118.5|3127.06|3118.36|15
1641727470000|2022-01-09 11:24:30|3127.09|3118.39|3127.73|3119.03|3127.73|3119.03|3127.08|3118.38|19
1641727480000|2022-01-09 11:24:40|3127.71|3119.01|3127.7|3119|3127.84|3119.14|3127.58|3118.88|28
1641727490000|2022-01-09 11:24:50|3127.71|3119.01|3127.4|3118.7|3127.81|3119.11|3127.4|3118.7|24
1641727500000|2022-01-09 11:25:00|3127.44|3118.74|3126.76|3118.06|3127.48|3118.78|3126.63|3117.93|30
1641727510000|2022-01-09 11:25:10|3126.75|3118.05|3125.77|3117.07|3126.75|3118.05|3125.75|3117.05|35
1641727520000|2022-01-09 11:25:20|3125.63|3116.93|3126.57|3117.87|3126.57|3117.87|3125.62|3116.92|29
1641727530000|2022-01-09 11:25:30|3126.59|3117.89|3126.31|3117.61|3126.84|3118.14|3126.29|3117.59|29
1641727540000|2022-01-09 11:25:40|3126.35|3117.65|3127.17|3118.47|3127.17|3118.47|3126.35|3117.65|22
1641727550000|2022-01-09 11:25:50|3127.71|3119.01|3129.35|3120.65|3130.67|3121.97|3127.7|3119|37
1641727560000|2022-01-09 11:26:00|3129.34|3120.64|3129.47|3120.77|3129.48|3120.78|3129.34|3120.64|23
1641727570000|2022-01-09 11:26:10|3129.49|3120.79|3129.66|3120.96|3129.7|3121|3129.25|3120.55|17
1641727580000|2022-01-09 11:26:20|3129.65|3120.95|3128.74|3120.04|3129.65|3120.95|3128.74|3120.04|25
1641727590000|2022-01-09 11:26:30|3128.75|3120.05|3127.61|3118.91|3128.77|3120.07|3127.61|3118.91|32
1641727600000|2022-01-09 11:26:40|3127.57|3118.87|3128.18|3119.48|3128.24|3119.54|3127.26|3118.56|31
1641727610000|2022-01-09 11:26:50|3128.19|3119.49|3127.5|3118.8|3128.23|3119.53|3127.38|3118.68|21
1641727620000|2022-01-09 11:27:00|3127.49|3118.79|3129.35|3120.65|3129.71|3121.01|3127.31|3118.61|36
1641727630000|2022-01-09 11:27:10|3129.06|3120.36|3127.79|3119.09|3129.06|3120.36|3127.69|3118.99|33
1641727640000|2022-01-09 11:27:20|3127.84|3119.14|3128.06|3119.36|3128.14|3119.44|3127.13|3118.43|29
1641727650000|2022-01-09 11:27:30|3128.05|3119.35|3127.29|3118.59|3128.16|3119.46|3127.26|3118.56|29
1641727660000|2022-01-09 11:27:40|3127.2|3118.5|3126.14|3117.44|3127.28|3118.58|3126.11|3117.41|26
1641727670000|2022-01-09 11:27:50|3126.12|3117.42|3125.53|3116.83|3126.23|3117.53|3125.45|3116.75|34
1641727680000|2022-01-09 11:28:00|3125.52|3116.82|3125.54|3116.84|3125.55|3116.85|3125.46|3116.76|18
1641727690000|2022-01-09 11:28:10|3125.49|3116.79|3122.93|3114.23|3125.49|3116.79|3122.66|3113.96|34
1641727700000|2022-01-09 11:28:20|3122.88|3114.18|3122.84|3114.14|3122.92|3114.22|3122.66|3113.96|31
1641727710000|2022-01-09 11:28:30|3122.83|3114.13|3124.08|3115.38|3124.14|3115.44|3122.83|3114.13|32
1641727720000|2022-01-09 11:28:40|3124.07|3115.37|3124.22|3115.52|3124.23|3115.53|3124.05|3115.35|24
1641727730000|2022-01-09 11:28:50|3124.2|3115.5|3124.27|3115.57|3124.37|3115.67|3124.15|3115.45|30
1641727740000|2022-01-09 11:29:00|3124.34|3115.64|3124.18|3115.48|3124.47|3115.77|3124.17|3115.47|18
1641727750000|2022-01-09 11:29:10|3124.17|3115.47|3123.47|3114.77|3124.17|3115.47|3123.47|3114.77|26
1641727760000|2022-01-09 11:29:20|3123.45|3114.75|3122.92|3114.22|3123.63|3114.93|3122.92|3114.22|20
1641727770000|2022-01-09 11:29:30|3122.93|3114.23|3123.11|3114.41|3123.11|3114.41|3122.88|3114.18|23
1641727780000|2022-01-09 11:29:40|3123.16|3114.46|3125.7|3117|3125.7|3117|3123.16|3114.46|35
1641727790000|2022-01-09 11:29:50|3125.71|3117.01|3125.85|3117.15|3126.19|3117.49|3125.71|3117.01|32
1641727800000|2022-01-09 11:30:00|3125.88|3117.18|3126.5|3117.8|3126.65|3117.95|3125.81|3117.11|35
1641727810000|2022-01-09 11:30:10|3126.56|3117.86|3126.91|3118.21|3126.96|3118.26|3126.42|3117.72|27
1641727820000|2022-01-09 11:30:20|3126.93|3118.23|3126.19|3117.49|3126.93|3118.23|3126.19|3117.49|27
1641727830000|2022-01-09 11:30:30|3126.11|3117.41|3124.38|3115.68|3126.11|3117.41|3124.22|3115.52|37
1641727840000|2022-01-09 11:30:40|3124.33|3115.63|3124.23|3115.53|3124.4|3115.7|3124.18|3115.48|25
1641727850000|2022-01-09 11:30:50|3124.22|3115.52|3125.06|3116.36|3125.17|3116.47|3124.22|3115.52|24
1641727860000|2022-01-09 11:31:00|3125.03|3116.33|3124.53|3115.83|3125.03|3116.33|3124.53|3115.83|24
1641727870000|2022-01-09 11:31:10|3124.44|3115.74|3123.12|3114.42|3124.44|3115.74|3122.94|3114.24|29
1641727880000|2022-01-09 11:31:20|3123.24|3114.54|3123.99|3115.29|3123.99|3115.29|3123.24|3114.54|24
1641727890000|2022-01-09 11:31:30|3123.96|3115.26|3125.06|3116.36|3125.06|3116.36|3123.76|3115.06|23
1641727900000|2022-01-09 11:31:40|3125.2|3116.5|3125|3116.3|3125.25|3116.55|3124.98|3116.28|30
1641727910000|2022-01-09 11:31:50|3124.98|3116.28|3125.28|3116.58|3125.28|3116.58|3124.95|3116.25|19
1641727920000|2022-01-09 11:32:00|3125.33|3116.63|3125.76|3117.06|3125.84|3117.14|3125.33|3116.63|17
1641727930000|2022-01-09 11:32:10|3125.77|3117.07|3125.7|3117|3125.78|3117.08|3125.68|3116.98|22
1641727940000|2022-01-09 11:32:20|3125.81|3117.11|3125.12|3116.42|3125.81|3117.11|3124.88|3116.18|35
1641727950000|2022-01-09 11:32:30|3125.17|3116.47|3124.7|3116|3125.17|3116.47|3124.45|3115.75|32
1641727960000|2022-01-09 11:32:40|3124.75|3116.05|3125.25|3116.55|3125.25|3116.55|3124.68|3115.98|13
1641727970000|2022-01-09 11:32:50|3125.42|3116.72|3126.84|3118.14|3126.96|3118.26|3125.42|3116.72|36
1641727980000|2022-01-09 11:33:00|3126.78|3118.08|3127.71|3119.01|3127.71|3119.01|3126.51|3117.81|34
1641727990000|2022-01-09 11:33:10|3127.65|3118.95|3127.74|3119.04|3127.74|3119.04|3127.64|3118.94|22
1641728000000|2022-01-09 11:33:20|3127.71|3119.01|3127.71|3119.01|3128|3119.3|3127.69|3118.99|36
1641728010000|2022-01-09 11:33:30|3127.73|3119.03|3128.97|3120.27|3128.97|3120.27|3127.6|3118.9|32
1641728020000|2022-01-09 11:33:40|3129|3120.3|3129.23|3120.53|3130.25|3121.55|3128.97|3120.27|36
1641728030000|2022-01-09 11:33:50|3128.99|3120.29|3127.6|3118.9|3128.99|3120.29|3127.6|3118.9|36
1641728040000|2022-01-09 11:34:00|3127.66|3118.96|3128.04|3119.34|3128.11|3119.41|3127.63|3118.93|29
1641728050000|2022-01-09 11:34:10|3128.02|3119.32|3127.97|3119.27|3128.16|3119.46|3127.97|3119.27|12
1641728060000|2022-01-09 11:34:20|3128.02|3119.32|3129|3120.3|3129.16|3120.46|3128.02|3119.32|31
1641728070000|2022-01-09 11:34:30|3129.04|3120.34|3128.41|3119.71|3129.04|3120.34|3128.4|3119.7|29
1641728080000|2022-01-09 11:34:40|3128.4|3119.7|3128.36|3119.66|3128.64|3119.94|3128.36|3119.66|18
1641728090000|2022-01-09 11:34:50|3128.34|3119.64|3127.63|3118.93|3128.34|3119.64|3127.57|3118.87|20
1641728100000|2022-01-09 11:35:00|3127.57|3118.87|3127.66|3118.96|3127.84|3119.14|3127.55|3118.85|20
1641728110000|2022-01-09 11:35:10|3127.64|3118.94|3126.79|3118.09|3127.64|3118.94|3126.79|3118.09|25
1641728120000|2022-01-09 11:35:20|3126.68|3117.98|3127|3118.3|3127|3118.3|3126.55|3117.85|32
1641728130000|2022-01-09 11:35:30|3126.99|3118.29|3127.48|3118.78|3127.67|3118.97|3126.37|3117.67|37
1641728140000|2022-01-09 11:35:40|3127.52|3118.82|3128.8|3120.1|3128.8|3120.1|3127.52|3118.82|21
1641728150000|2022-01-09 11:35:50|3128.75|3120.05|3128.02|3119.32|3128.81|3120.11|3128.02|3119.32|23
1641728160000|2022-01-09 11:36:00|3127.99|3119.29|3128.88|3120.18|3128.91|3120.21|3127.97|3119.27|23
1641728170000|2022-01-09 11:36:10|3128.87|3120.17|3129.88|3121.18|3129.99|3121.29|3128.26|3119.56|29
1641728180000|2022-01-09 11:36:20|3129.85|3121.15|3131.03|3122.33|3131.03|3122.33|3129.26|3120.56|33
1641728190000|2022-01-09 11:36:30|3131.1|3122.4|3131.43|3122.73|3131.43|3122.73|3130.95|3122.25|27
1641728200000|2022-01-09 11:36:40|3131.66|3122.96|3131.97|3123.27|3131.97|3123.27|3131.66|3122.96|29
1641728210000|2022-01-09 11:36:50|3131.91|3123.21|3131.98|3123.28|3131.99|3123.29|3131.41|3122.71|24
1641728220000|2022-01-09 11:37:00|3132.16|3123.46|3132.27|3123.57|3132.37|3123.67|3132.13|3123.43|20
1641728230000|2022-01-09 11:37:10|3132.06|3123.36|3132.05|3123.35|3132.07|3123.37|3131.76|3123.06|28
1641728240000|2022-01-09 11:37:20|3131.99|3123.29|3132.4|3123.7|3132.46|3123.76|3131.99|3123.29|28
1641728250000|2022-01-09 11:37:30|3132.44|3123.74|3133.16|3124.46|3133.79|3125.09|3132.4|3123.7|34
1641728260000|2022-01-09 11:37:40|3133.23|3124.53|3133.93|3125.23|3133.96|3125.26|3133.16|3124.46|22
1641728270000|2022-01-09 11:37:50|3133.92|3125.22|3133.79|3125.09|3133.96|3125.26|3133.72|3125.02|25
1641728280000|2022-01-09 11:38:00|3133.81|3125.11|3134.04|3125.34|3134.06|3125.36|3133.8|3125.1|25
1641728290000|2022-01-09 11:38:10|3134.03|3125.33|3133.99|3125.29|3134.14|3125.44|3133.86|3125.16|29
1641728300000|2022-01-09 11:38:20|3133.89|3125.19|3133.35|3124.65|3133.89|3125.19|3133.11|3124.41|29
1641728310000|2022-01-09 11:38:30|3133.31|3124.61|3133.78|3125.08|3133.78|3125.08|3133.31|3124.61|29
1641728320000|2022-01-09 11:38:40|3133.72|3125.02|3133.81|3125.11|3133.82|3125.12|3133.69|3124.99|20
1641728330000|2022-01-09 11:38:50|3133.82|3125.12|3133.6|3124.9|3133.84|3125.14|3133.49|3124.79|28
1641728340000|2022-01-09 11:39:00|3133.61|3124.91|3133.65|3124.95|3133.66|3124.96|3133.5|3124.8|18
1641728350000|2022-01-09 11:39:10|3133.64|3124.94|3133.25|3124.55|3133.69|3124.99|3133.25|3124.55|24
1641728360000|2022-01-09 11:39:20|3133.17|3124.47|3133.22|3124.52|3133.22|3124.52|3133.01|3124.31|27
1641728370000|2022-01-09 11:39:30|3133.21|3124.51|3133.13|3124.43|3133.33|3124.63|3133.11|3124.41|32
1641728380000|2022-01-09 11:39:40|3133.14|3124.44|3131.76|3123.06|3133.22|3124.52|3131.76|3123.06|25
1641728390000|2022-01-09 11:39:50|3131.77|3123.07|3131.08|3122.38|3131.78|3123.08|3131.06|3122.36|26
1641728400000|2022-01-09 11:40:00|3131.15|3122.45|3131.5|3122.8|3131.54|3122.84|3131.12|3122.42|25
1641728410000|2022-01-09 11:40:10|3131.48|3122.78|3131.39|3122.69|3131.5|3122.8|3131.32|3122.62|21
1641728420000|2022-01-09 11:40:20|3131.38|3122.68|3131.43|3122.73|3131.43|3122.73|3131.38|3122.68|7
1641728430000|2022-01-09 11:40:30|3131.42|3122.72|3131.49|3122.79|3131.53|3122.83|3131.42|3122.72|14
1641728440000|2022-01-09 11:40:40|3131.48|3122.78|3131.49|3122.79|3131.51|3122.81|3131.47|3122.77|11
1641728450000|2022-01-09 11:40:50|3131.38|3122.68|3130.55|3121.85|3131.38|3122.68|3130.49|3121.79|23
1641728460000|2022-01-09 11:41:00|3130.49|3121.79|3129.82|3121.12|3130.5|3121.8|3129.72|3121.02|20
1641728470000|2022-01-09 11:41:10|3129.81|3121.11|3130.05|3121.35|3130.1|3121.4|3129.78|3121.08|7
1641728480000|2022-01-09 11:41:20|3130.1|3121.4|3129.91|3121.21|3130.23|3121.53|3129.91|3121.21|16
1641728490000|2022-01-09 11:41:30|3129.86|3121.16|3129.61|3120.91|3129.87|3121.17|3129.51|3120.81|24
1641728500000|2022-01-09 11:41:40|3129.66|3120.96|3129.12|3120.42|3129.67|3120.97|3128.73|3120.03|25
1641728510000|2022-01-09 11:41:50|3129.14|3120.44|3128.72|3120.02|3129.17|3120.47|3128.4|3119.7|24
1641728520000|2022-01-09 11:42:00|3128.79|3120.09|3128.73|3120.03|3128.8|3120.1|3128.19|3119.49|33
1641728530000|2022-01-09 11:42:10|3128.75|3120.05|3129.65|3120.95|3130.04|3121.34|3128.71|3120.01|36
1641728540000|2022-01-09 11:42:20|3129.71|3121.01|3129.58|3120.88|3129.71|3121.01|3129.49|3120.79|31
1641728550000|2022-01-09 11:42:30|3129.66|3120.96|3129.38|3120.68|3129.73|3121.03|3129.37|3120.67|24
1641728560000|2022-01-09 11:42:40|3129.37|3120.67|3129.8|3121.1|3129.84|3121.14|3129.35|3120.65|16
1641728570000|2022-01-09 11:42:50|3129.82|3121.12|3129.84|3121.14|3129.97|3121.27|3129.78|3121.08|30
1641728580000|2022-01-09 11:43:00|3129.81|3121.11|3130.22|3121.52|3130.22|3121.52|3129.81|3121.11|26
1641728590000|2022-01-09 11:43:10|3130.17|3121.47|3130.13|3121.43|3130.17|3121.47|3130.02|3121.32|20
1641728600000|2022-01-09 11:43:20|3130.14|3121.44|3129.59|3120.89|3130.15|3121.45|3129.58|3120.88|23
1641728610000|2022-01-09 11:43:30|3129.63|3120.93|3129.91|3121.21|3129.91|3121.21|3129.63|3120.93|23
1641728620000|2022-01-09 11:43:40|3129.9|3121.2|3130.22|3121.52|3130.24|3121.54|3129.9|3121.2|20
1641728630000|2022-01-09 11:43:50|3130.24|3121.54|3129.87|3121.17|3130.72|3122.02|3129.78|3121.08|27
1641728640000|2022-01-09 11:44:00|3129.83|3121.13|3130.05|3121.35|3130.05|3121.35|3129.83|3121.13|32
1641728650000|2022-01-09 11:44:10|3130.09|3121.39|3130.3|3121.6|3130.4|3121.7|3130.09|3121.39|25
1641728660000|2022-01-09 11:44:20|3130.29|3121.59|3128.58|3119.88|3130.31|3121.61|3128.4|3119.7|33
1641728670000|2022-01-09 11:44:30|3128.55|3119.85|3127.62|3118.92|3128.55|3119.85|3127.56|3118.86|29
1641728680000|2022-01-09 11:44:40|3127.64|3118.94|3128.08|3119.38|3128.19|3119.49|3127.57|3118.87|29
1641728690000|2022-01-09 11:44:50|3128.11|3119.41|3128.31|3119.61|3128.48|3119.78|3128.1|3119.4|21
1641728700000|2022-01-09 11:45:00|3128.2|3119.5|3128.28|3119.58|3128.31|3119.61|3128.04|3119.34|23
1641728710000|2022-01-09 11:45:10|3128.23|3119.53|3128.08|3119.38|3128.26|3119.56|3128.08|3119.38|22
1641728720000|2022-01-09 11:45:20|3128.07|3119.37|3127.92|3119.22|3128.07|3119.37|3127.88|3119.18|15
1641728730000|2022-01-09 11:45:30|3127.82|3119.12|3129.59|3120.89|3129.6|3120.9|3127.75|3119.05|31
1641728740000|2022-01-09 11:45:40|3129.6|3120.9|3129.63|3120.93|3129.7|3121|3129.6|3120.9|20
1641728750000|2022-01-09 11:45:50|3129.66|3120.96|3129.74|3121.04|3129.78|3121.08|3129.66|3120.96|14
1641728760000|2022-01-09 11:46:00|3129.33|3120.63|3128.01|3119.31|3129.33|3120.63|3128.01|3119.31|29
1641728770000|2022-01-09 11:46:10|3128.02|3119.32|3127.94|3119.24|3128.02|3119.32|3127.9|3119.2|19
1641728780000|2022-01-09 11:46:20|3127.92|3119.22|3127.84|3119.14|3127.92|3119.22|3127.76|3119.06|26
1641728790000|2022-01-09 11:46:30|3127.85|3119.15|3130.49|3121.79|3130.63|3121.93|3127.85|3119.15|37
1641728800000|2022-01-09 11:46:40|3130.43|3121.73|3129.93|3121.23|3130.46|3121.76|3129.84|3121.14|31
1641728810000|2022-01-09 11:46:50|3129.92|3121.22|3129.83|3121.13|3130.05|3121.35|3129.74|3121.04|24
1641728820000|2022-01-09 11:47:00|3129.84|3121.14|3129.42|3120.72|3129.88|3121.18|3129.23|3120.53|23
1641728830000|2022-01-09 11:47:10|3129.45|3120.75|3129.19|3120.49|3129.49|3120.79|3128.5|3119.8|32
1641728840000|2022-01-09 11:47:20|3129.07|3120.37|3128.07|3119.37|3129.24|3120.54|3127.82|3119.12|31
1641728850000|2022-01-09 11:47:30|3127.95|3119.25|3128.52|3119.82|3128.7|3120|3127.95|3119.25|26
1641728860000|2022-01-09 11:47:40|3128.55|3119.85|3128.3|3119.6|3128.61|3119.91|3128.17|3119.47|26
1641728870000|2022-01-09 11:47:50|3128.33|3119.63|3128.06|3119.36|3128.39|3119.69|3127.77|3119.07|29
1641728880000|2022-01-09 11:48:00|3128.04|3119.34|3127.75|3119.05|3128.12|3119.42|3127.56|3118.86|27
1641728890000|2022-01-09 11:48:10|3127.74|3119.04|3126.86|3118.16|3127.74|3119.04|3126.77|3118.07|24
1641728900000|2022-01-09 11:48:20|3126.9|3118.2|3126.81|3118.11|3127.26|3118.56|3126.81|3118.11|27
1641728910000|2022-01-09 11:48:30|3126.84|3118.14|3127.13|3118.43|3127.18|3118.48|3126.84|3118.14|17
1641728920000|2022-01-09 11:48:40|3127.1|3118.4|3127.1|3118.4|3127.1|3118.4|3126.91|3118.21|4
1641728930000|2022-01-09 11:48:50|3127.11|3118.41|3126.13|3117.43|3127.16|3118.46|3126.08|3117.38|31
1641728940000|2022-01-09 11:49:00|3126.18|3117.48|3126.23|3117.53|3126.61|3117.91|3126.12|3117.42|25
1641728950000|2022-01-09 11:49:10|3126.27|3117.57|3125.76|3117.06|3126.41|3117.71|3125.76|3117.06|25
1641728960000|2022-01-09 11:49:20|3125.85|3117.15|3125.59|3116.89|3126.03|3117.33|3125.59|3116.89|22
1641728970000|2022-01-09 11:49:30|3125.52|3116.82|3125.75|3117.05|3125.79|3117.09|3125.49|3116.79|20
1641728980000|2022-01-09 11:49:40|3125.79|3117.09|3125.89|3117.19|3125.92|3117.22|3125.79|3117.09|23
1641728990000|2022-01-09 11:49:50|3125.88|3117.18|3126.32|3117.62|3126.51|3117.81|3125.77|3117.07|28
1641729000000|2022-01-09 11:50:00|3126.28|3117.58|3126.23|3117.53|3126.33|3117.63|3126.19|3117.49|20
1641729010000|2022-01-09 11:50:10|3126.24|3117.54|3126.25|3117.55|3126.28|3117.58|3126.19|3117.49|17
1641729020000|2022-01-09 11:50:20|3126.24|3117.54|3126.09|3117.39|3126.24|3117.54|3125.63|3116.93|19
1641729030000|2022-01-09 11:50:30|3126.1|3117.4|3126.34|3117.64|3126.72|3118.02|3126.09|3117.39|26
1641729040000|2022-01-09 11:50:40|3126.33|3117.63|3126.64|3117.94|3126.64|3117.94|3126.33|3117.63|14
1641729050000|2022-01-09 11:50:50|3126.63|3117.93|3126.64|3117.94|3126.8|3118.1|3126.57|3117.87|33
1641729060000|2022-01-09 11:51:00|3126.67|3117.97|3126.49|3117.79|3126.68|3117.98|3126.37|3117.67|19
1641729070000|2022-01-09 11:51:10|3126.53|3117.83|3126.3|3117.6|3126.63|3117.93|3126.26|3117.56|19
1641729080000|2022-01-09 11:51:20|3126.27|3117.57|3127.29|3118.59|3127.29|3118.59|3126.27|3117.57|27
1641729090000|2022-01-09 11:51:30|3127.3|3118.6|3126.99|3118.29|3127.37|3118.67|3126.99|3118.29|17
1641729100000|2022-01-09 11:51:40|3127.04|3118.34|3127.03|3118.33|3127.25|3118.55|3127.02|3118.32|17
1641729110000|2022-01-09 11:51:50|3127.09|3118.39|3127.13|3118.43|3127.13|3118.43|3126.93|3118.23|31
1641729120000|2022-01-09 11:52:00|3127.08|3118.38|3127.03|3118.33|3127.32|3118.62|3126.98|3118.28|28
1641729130000|2022-01-09 11:52:10|3127.05|3118.35|3127.36|3118.66|3127.36|3118.66|3126.96|3118.26|26
1641729140000|2022-01-09 11:52:20|3127.35|3118.65|3127|3118.3|3127.48|3118.78|3127|3118.3|30
1641729150000|2022-01-09 11:52:30|3126.96|3118.26|3127.6|3118.9|3127.6|3118.9|3126.96|3118.26|14
1641729160000|2022-01-09 11:52:40|3127.74|3119.04|3128.59|3119.89|3128.65|3119.95|3127.74|3119.04|28
1641729170000|2022-01-09 11:52:50|3128.58|3119.88|3128.47|3119.77|3128.83|3120.13|3128.47|3119.77|25
1641729180000|2022-01-09 11:53:00|3128.59|3119.89|3129.24|3120.54|3129.35|3120.65|3128.59|3119.89|36
1641729190000|2022-01-09 11:53:10|3129.45|3120.75|3129.1|3120.4|3129.56|3120.86|3129.04|3120.34|32
1641729200000|2022-01-09 11:53:20|3129.05|3120.35|3128.52|3119.82|3129.11|3120.41|3128.5|3119.8|30
1641729210000|2022-01-09 11:53:30|3128.5|3119.8|3128.98|3120.28|3128.99|3120.29|3128.48|3119.78|20
1641729220000|2022-01-09 11:53:40|3129|3120.3|3128.98|3120.28|3129.02|3120.32|3128.85|3120.15|26
1641729230000|2022-01-09 11:53:50|3129|3120.3|3129.12|3120.42|3130.07|3121.37|3128.95|3120.25|34
1641729240000|2022-01-09 11:54:00|3129.13|3120.43|3129.32|3120.62|3129.39|3120.69|3129.13|3120.43|28
1641729250000|2022-01-09 11:54:10|3129.36|3120.66|3129.32|3120.62|3129.54|3120.84|3129.3|3120.6|23
1641729260000|2022-01-09 11:54:20|3129.29|3120.59|3129.53|3120.83|3129.6|3120.9|3129.29|3120.59|26
1641729270000|2022-01-09 11:54:30|3129.54|3120.84|3129.66|3120.96|3129.73|3121.03|3129.35|3120.65|19
1641729280000|2022-01-09 11:54:40|3129.67|3120.97|3129.14|3120.44|3129.71|3121.01|3129.09|3120.39|24
1641729290000|2022-01-09 11:54:50|3129.12|3120.42|3129.46|3120.76|3129.48|3120.78|3129|3120.3|31
1641729300000|2022-01-09 11:55:00|3129.52|3120.82|3130.41|3121.71|3130.47|3121.77|3129.52|3120.82|27
1641729310000|2022-01-09 11:55:10|3130.43|3121.73|3130.88|3122.18|3130.94|3122.24|3130.43|3121.73|35
1641729320000|2022-01-09 11:55:20|3130.87|3122.17|3130.83|3122.13|3130.87|3122.17|3130.58|3121.88|32
1641729330000|2022-01-09 11:55:30|3130.84|3122.14|3130.7|3122|3130.99|3122.29|3130.55|3121.85|21
1641729340000|2022-01-09 11:55:40|3130.69|3121.99|3130.43|3121.73|3130.74|3122.04|3130.41|3121.71|26
1641729350000|2022-01-09 11:55:50|3130.45|3121.75|3130.52|3121.82|3130.52|3121.82|3130.29|3121.59|26
1641729360000|2022-01-09 11:56:00|3130.48|3121.78|3130.43|3121.73|3130.49|3121.79|3130.36|3121.66|31
1641729370000|2022-01-09 11:56:10|3130.42|3121.72|3130.47|3121.77|3130.58|3121.88|3130.39|3121.69|16
1641729380000|2022-01-09 11:56:20|3130.45|3121.75|3130.46|3121.76|3130.56|3121.86|3130.45|3121.75|10
1641729390000|2022-01-09 11:56:30|3130.58|3121.88|3131|3122.3|3131.08|3122.38|3130.58|3121.88|10
1641729400000|2022-01-09 11:56:40|3131.07|3122.37|3130.7|3122|3131.07|3122.37|3130.7|3122|8
1641729410000|2022-01-09 11:56:50|3130.69|3121.99|3130.61|3121.91|3130.69|3121.99|3130.46|3121.76|27
1641729420000|2022-01-09 11:57:00|3130.62|3121.92|3130.76|3122.06|3130.86|3122.16|3130.6|3121.9|19
1641729430000|2022-01-09 11:57:10|3130.66|3121.96|3130.83|3122.13|3130.88|3122.18|3130.47|3121.77|26
1641729440000|2022-01-09 11:57:20|3130.88|3122.18|3130.95|3122.25|3130.95|3122.25|3130.84|3122.14|17
1641729450000|2022-01-09 11:57:30|3130.94|3122.24|3130.04|3121.34|3130.94|3122.24|3130.04|3121.34|22
1641729460000|2022-01-09 11:57:40|3129.95|3121.25|3129.31|3120.61|3129.95|3121.25|3128.59|3119.89|30
1641729470000|2022-01-09 11:57:50|3129.55|3120.85|3129.59|3120.89|3129.73|3121.03|3129.52|3120.82|28
1641729480000|2022-01-09 11:58:00|3129.62|3120.92|3129.85|3121.15|3129.87|3121.17|3129.61|3120.91|28
1641729490000|2022-01-09 11:58:10|3129.84|3121.14|3128.83|3120.13|3129.84|3121.14|3128.65|3119.95|27
1641729500000|2022-01-09 11:58:20|3128.79|3120.09|3128.88|3120.18|3128.88|3120.18|3128.57|3119.87|36
1641729510000|2022-01-09 11:58:30|3128.95|3120.25|3128.62|3119.92|3128.95|3120.25|3128.5|3119.8|28
1641729520000|2022-01-09 11:58:40|3128.55|3119.85|3128.7|3120|3128.74|3120.04|3128.5|3119.8|27
1641729530000|2022-01-09 11:58:50|3128.74|3120.04|3129.57|3120.87|3129.86|3121.16|3128.72|3120.02|33
1641729540000|2022-01-09 11:59:00|3129.56|3120.86|3130|3121.3|3130.07|3121.37|3129.51|3120.81|18
1641729550000|2022-01-09 11:59:10|3130.01|3121.31|3129.9|3121.2|3130.06|3121.36|3129.9|3121.2|17
1641729560000|2022-01-09 11:59:20|3129.93|3121.23|3130.17|3121.47|3130.17|3121.47|3129.93|3121.23|13
1641729570000|2022-01-09 11:59:30|3130.19|3121.49|3131.66|3122.96|3131.68|3122.98|3130.19|3121.49|28
1641729580000|2022-01-09 11:59:40|3131.68|3122.98|3132.73|3124.03|3132.76|3124.06|3131.68|3122.98|29
1641729590000|2022-01-09 11:59:50|3132.55|3123.85|3132.67|3123.97|3133.07|3124.37|3132.53|3123.83|16
1641729600000|2022-01-09 12:00:00|3132.54|3123.84|3132.99|3124.29|3133.05|3124.35|3132.54|3123.84|27
1641729610000|2022-01-09 12:00:10|3133.01|3124.31|3133.17|3124.47|3133.17|3124.47|3132.96|3124.26|26
1641729620000|2022-01-09 12:00:20|3133.5|3124.8|3135.69|3126.99|3135.75|3127.05|3133.16|3124.46|39
1641729630000|2022-01-09 12:00:30|3135.71|3127.01|3135.69|3126.99|3135.86|3127.16|3135.69|3126.99|30
1641729640000|2022-01-09 12:00:40|3135.7|3127|3136.72|3128.02|3136.9|3128.2|3135.69|3126.99|25
1641729650000|2022-01-09 12:00:50|3136.71|3128.01|3136.4|3127.7|3136.81|3128.11|3136.25|3127.55|32
1641729660000|2022-01-09 12:01:00|3136.35|3127.65|3137.67|3128.97|3137.67|3128.97|3136.35|3127.65|28
1641729670000|2022-01-09 12:01:10|3137.7|3129|3138.59|3129.89|3138.6|3129.9|3137.63|3128.93|30
1641729680000|2022-01-09 12:01:20|3138.58|3129.88|3138.17|3129.47|3138.74|3130.04|3138.17|3129.47|29
1641729690000|2022-01-09 12:01:30|3138.22|3129.52|3138.35|3129.65|3138.5|3129.8|3137.97|3129.27|29
1641729700000|2022-01-09 12:01:40|3138.36|3129.66|3138.33|3129.63|3138.39|3129.69|3138.31|3129.61|28
1641729710000|2022-01-09 12:01:50|3138.34|3129.64|3138.14|3129.44|3138.34|3129.64|3137.96|3129.26|18
1641729720000|2022-01-09 12:02:00|3138.08|3129.38|3137.83|3129.13|3138.24|3129.54|3137.83|3129.13|24
1641729730000|2022-01-09 12:02:10|3137.9|3129.2|3134.92|3126.22|3137.9|3129.2|3134.9|3126.2|38
1641729740000|2022-01-09 12:02:20|3135.13|3126.43|3134.56|3125.86|3135.82|3127.12|3134.56|3125.86|36
1641729750000|2022-01-09 12:02:30|3134.73|3126.03|3134.92|3126.22|3135.03|3126.33|3134.6|3125.9|35
1641729760000|2022-01-09 12:02:40|3134.93|3126.23|3134.64|3125.94|3134.98|3126.28|3134.61|3125.91|35
1641729770000|2022-01-09 12:02:50|3134.57|3125.87|3134.08|3125.38|3134.58|3125.88|3134.08|3125.38|16
1641729780000|2022-01-09 12:03:00|3134.05|3125.35|3132.19|3123.49|3134.16|3125.46|3132.19|3123.49|36
1641729790000|2022-01-09 12:03:10|3132.07|3123.37|3130.95|3122.25|3132.22|3123.52|3130.95|3122.25|35
1641729800000|2022-01-09 12:03:20|3130.99|3122.29|3130.63|3121.93|3131|3122.3|3130.55|3121.85|30
1641729810000|2022-01-09 12:03:30|3130.75|3122.05|3132.31|3123.61|3132.39|3123.69|3130.75|3122.05|38
1641729820000|2022-01-09 12:03:40|3132.23|3123.53|3130.75|3122.05|3132.3|3123.6|3130.75|3122.05|32
1641729830000|2022-01-09 12:03:50|3130.67|3121.97|3131.63|3122.93|3131.74|3123.04|3130.66|3121.96|35
1641729840000|2022-01-09 12:04:00|3131.61|3122.91|3130.66|3121.96|3131.72|3123.02|3130.66|3121.96|33
1641729850000|2022-01-09 12:04:10|3130.73|3122.03|3130.73|3122.03|3130.99|3122.29|3130.71|3122.01|29
1641729860000|2022-01-09 12:04:20|3130.7|3122|3129.57|3120.87|3130.7|3122|3129.49|3120.79|34
1641729870000|2022-01-09 12:04:30|3129.54|3120.84|3130.79|3122.09|3130.84|3122.14|3129.48|3120.78|29
1641729880000|2022-01-09 12:04:40|3130.76|3122.06|3132.55|3123.85|3132.55|3123.85|3130.75|3122.05|36
1641729890000|2022-01-09 12:04:50|3132.5|3123.8|3132.19|3123.49|3132.5|3123.8|3131.83|3123.13|33
1641729900000|2022-01-09 12:05:00|3132.21|3123.51|3131.04|3122.34|3132.39|3123.69|3131.04|3122.34|32
1641729910000|2022-01-09 12:05:10|3130.96|3122.26|3130.69|3121.99|3131|3122.3|3130.46|3121.76|32
1641729920000|2022-01-09 12:05:20|3130.7|3122|3130.74|3122.04|3130.82|3122.12|3130.63|3121.93|27
1641729930000|2022-01-09 12:05:30|3130.77|3122.07|3130.7|3122|3130.77|3122.07|3130.48|3121.78|31
1641729940000|2022-01-09 12:05:40|3130.69|3121.99|3130.86|3122.16|3131.45|3122.75|3130.69|3121.99|34
1641729950000|2022-01-09 12:05:50|3130.85|3122.15|3129.89|3121.19|3130.85|3122.15|3129.89|3121.19|33
1641729960000|2022-01-09 12:06:00|3129.79|3121.09|3128.94|3120.24|3130.13|3121.43|3128.94|3120.24|31
1641729970000|2022-01-09 12:06:10|3128.93|3120.23|3129.37|3120.67|3129.42|3120.72|3128.83|3120.13|19
1641729980000|2022-01-09 12:06:20|3129.36|3120.66|3129.17|3120.47|3129.63|3120.93|3129.17|3120.47|29
1641729990000|2022-01-09 12:06:30|3129.16|3120.46|3130.07|3121.37|3130.13|3121.43|3129.16|3120.46|32
1641730000000|2022-01-09 12:06:40|3130.09|3121.39|3127.22|3118.52|3130.15|3121.45|3127.22|3118.52|32
1641730010000|2022-01-09 12:06:50|3127.09|3118.39|3126.79|3118.09|3127.14|3118.44|3126.79|3118.09|31
1641730020000|2022-01-09 12:07:00|3126.78|3118.08|3126.93|3118.23|3127.71|3119.01|3126.78|3118.08|32
1641730030000|2022-01-09 12:07:10|3126.87|3118.17|3126.32|3117.62|3126.87|3118.17|3126.31|3117.61|35
1641730040000|2022-01-09 12:07:20|3126.43|3117.73|3125.08|3116.38|3126.72|3118.02|3125.08|3116.38|33
1641730050000|2022-01-09 12:07:30|3125.01|3116.31|3125.01|3116.31|3125.06|3116.36|3124.67|3115.97|28
1641730060000|2022-01-09 12:07:40|3124.93|3116.23|3126.48|3117.78|3126.56|3117.86|3124.8|3116.1|31
1641730070000|2022-01-09 12:07:50|3126.5|3117.8|3126.21|3117.51|3126.5|3117.8|3126.02|3117.32|26
1641730080000|2022-01-09 12:08:00|3126.19|3117.49|3126.12|3117.42|3126.19|3117.49|3125.77|3117.07|35
1641730090000|2022-01-09 12:08:10|3125.84|3117.14|3125.79|3117.09|3125.84|3117.14|3125.67|3116.97|11
1641730100000|2022-01-09 12:08:20|3125.8|3117.1|3124.9|3116.2|3126.03|3117.33|3124.82|3116.12|27
1641730110000|2022-01-09 12:08:30|3124.91|3116.21|3123.81|3115.11|3125.01|3116.31|3123.81|3115.11|26
1641730120000|2022-01-09 12:08:40|3123.8|3115.1|3123.04|3114.34|3123.91|3115.21|3122.96|3114.26|34
1641730130000|2022-01-09 12:08:50|3123.07|3114.37|3121.13|3112.43|3123.1|3114.4|3121.13|3112.43|33
1641730140000|2022-01-09 12:09:00|3121.32|3112.62|3122.68|3113.98|3122.79|3114.09|3121.27|3112.57|39
1641730150000|2022-01-09 12:09:10|3122.63|3113.93|3120.87|3112.17|3122.68|3113.98|3120.85|3112.15|36
1641730160000|2022-01-09 12:09:20|3120.86|3112.16|3121.09|3112.39|3121.34|3112.64|3120.85|3112.15|36
1641730170000|2022-01-09 12:09:30|3121.03|3112.33|3121.42|3112.72|3121.91|3113.21|3121.03|3112.33|34
1641730180000|2022-01-09 12:09:40|3121.41|3112.71|3121.66|3112.96|3121.78|3113.08|3121.41|3112.71|32
1641730190000|2022-01-09 12:09:50|3121.68|3112.98|3122.22|3113.52|3122.22|3113.52|3121.44|3112.74|37
1641730200000|2022-01-09 12:10:00|3122.37|3113.67|3120.42|3111.72|3122.51|3113.81|3120.42|3111.72|36
1641730210000|2022-01-09 12:10:10|3120.32|3111.62|3120.79|3112.09|3120.85|3112.15|3119.99|3111.29|31
1641730220000|2022-01-09 12:10:20|3120.83|3112.13|3122.03|3113.33|3122.82|3114.12|3120.83|3112.13|37
1641730230000|2022-01-09 12:10:30|3122.09|3113.39|3122.55|3113.85|3122.59|3113.89|3121.99|3113.29|24
1641730240000|2022-01-09 12:10:40|3122.53|3113.83|3122.4|3113.7|3123.15|3114.45|3122.38|3113.68|34
1641730250000|2022-01-09 12:10:50|3122.38|3113.68|3119.92|3111.22|3122.38|3113.68|3119.92|3111.22|32
1641730260000|2022-01-09 12:11:00|3119.91|3111.21|3120.04|3111.34|3120.26|3111.56|3119.91|3111.21|35
1641730270000|2022-01-09 12:11:10|3120.05|3111.35|3121.46|3112.76|3121.61|3112.91|3120.02|3111.32|35
1641730280000|2022-01-09 12:11:20|3121.5|3112.8|3121.87|3113.17|3122.06|3113.36|3121.42|3112.72|35
1641730290000|2022-01-09 12:11:30|3121.74|3113.04|3120.82|3112.12|3121.74|3113.04|3120.78|3112.08|29
1641730300000|2022-01-09 12:11:40|3120.95|3112.25|3120.79|3112.09|3121.06|3112.36|3120.76|3112.06|32
1641730310000|2022-01-09 12:11:50|3120.8|3112.1|3120.08|3111.38|3120.8|3112.1|3120.08|3111.38|25
1641730320000|2022-01-09 12:12:00|3120.12|3111.42|3120.19|3111.49|3120.45|3111.75|3120.12|3111.42|25
1641730330000|2022-01-09 12:12:10|3120.29|3111.59|3120.14|3111.44|3120.31|3111.61|3120.14|3111.44|13
1641730340000|2022-01-09 12:12:20|3120.15|3111.45|3118.93|3110.23|3120.19|3111.49|3118.39|3109.69|36
1641730350000|2022-01-09 12:12:30|3118.87|3110.17|3117.89|3109.19|3118.87|3110.17|3117.89|3109.19|34
1641730360000|2022-01-09 12:12:40|3117.9|3109.2|3117.7|3109|3118.01|3109.31|3117.69|3108.99|25
1641730370000|2022-01-09 12:12:50|3117.68|3108.98|3116.61|3107.91|3117.7|3109|3116.55|3107.85|28
1641730380000|2022-01-09 12:13:00|3116.62|3107.92|3117.35|3108.65|3117.41|3108.71|3116.62|3107.92|30
1641730390000|2022-01-09 12:13:10|3117.36|3108.66|3116.79|3108.09|3117.4|3108.7|3116.32|3107.62|30
1641730400000|2022-01-09 12:13:20|3116.85|3108.15|3117.08|3108.38|3117.08|3108.38|3116.82|3108.12|25
1641730410000|2022-01-09 12:13:30|3117.01|3108.31|3116.73|3108.03|3117.1|3108.4|3116.73|3108.03|20
1641730420000|2022-01-09 12:13:40|3116.58|3107.88|3114.41|3105.71|3116.62|3107.92|3114.32|3105.62|36
1641730430000|2022-01-09 12:13:50|3114.43|3105.73|3114.72|3106.02|3114.87|3106.17|3113.98|3105.28|35
1641730440000|2022-01-09 12:14:00|3114.73|3106.03|3115.17|3106.47|3115.17|3106.47|3114.73|3106.03|32
1641730450000|2022-01-09 12:14:10|3115.16|3106.46|3116.11|3107.41|3116.2|3107.5|3115.13|3106.43|33
1641730460000|2022-01-09 12:14:20|3116.12|3107.42|3115.92|3107.22|3116.12|3107.42|3115.89|3107.19|27
1641730470000|2022-01-09 12:14:30|3115.86|3107.16|3117.19|3108.49|3117.37|3108.67|3115.8|3107.1|27
1641730480000|2022-01-09 12:14:40|3117.2|3108.5|3116.5|3107.8|3117.23|3108.53|3116.21|3107.51|36
1641730490000|2022-01-09 12:14:50|3116.65|3107.95|3116.7|3108|3117.05|3108.35|3116.51|3107.81|35
1641730500000|2022-01-09 12:15:00|3116.74|3108.04|3115.91|3107.21|3116.74|3108.04|3115.82|3107.12|25
1641730510000|2022-01-09 12:15:10|3115.82|3107.12|3116.74|3108.04|3116.74|3108.04|3115.79|3107.09|31
1641730520000|2022-01-09 12:15:20|3116.75|3108.05|3118.28|3109.58|3118.28|3109.58|3116.75|3108.05|36
1641730530000|2022-01-09 12:15:30|3118.44|3109.74|3118.4|3109.7|3118.86|3110.16|3118.4|3109.7|31
1641730540000|2022-01-09 12:15:40|3118.04|3109.34|3115.9|3107.2|3118.17|3109.47|3115.87|3107.17|34
1641730550000|2022-01-09 12:15:50|3115.88|3107.18|3116.07|3107.37|3116.14|3107.44|3115.65|3106.95|36
1641730560000|2022-01-09 12:16:00|3116.03|3107.33|3116.08|3107.38|3116.44|3107.74|3115.97|3107.27|28
1641730570000|2022-01-09 12:16:10|3116.03|3107.33|3115.32|3106.62|3116.03|3107.33|3115.32|3106.62|29
1641730580000|2022-01-09 12:16:20|3115.29|3106.59|3114.82|3106.12|3115.33|3106.63|3114.51|3105.81|36
1641730590000|2022-01-09 12:16:30|3114.85|3106.15|3114.96|3106.26|3115|3106.3|3114.5|3105.8|31
1641730600000|2022-01-09 12:16:40|3114.94|3106.24|3115.03|3106.33|3115.17|3106.47|3114.85|3106.15|32
1641730610000|2022-01-09 12:16:50|3115.02|3106.32|3114.8|3106.1|3115.62|3106.92|3114.56|3105.86|27
1641730620000|2022-01-09 12:17:00|3114.81|3106.11|3114.34|3105.64|3114.84|3106.14|3114.34|3105.64|29
1641730630000|2022-01-09 12:17:10|3114.49|3105.79|3114.1|3105.4|3115.05|3106.35|3114.06|3105.36|38
1641730640000|2022-01-09 12:17:20|3114.14|3105.44|3114.19|3105.49|3114.3|3105.6|3114.11|3105.41|28
1641730650000|2022-01-09 12:17:30|3114.2|3105.5|3114.96|3106.26|3114.96|3106.26|3114.14|3105.44|23
1641730660000|2022-01-09 12:17:40|3114.85|3106.15|3114.17|3105.47|3114.86|3106.16|3114.09|3105.39|35
1641730670000|2022-01-09 12:17:50|3114.16|3105.46|3114.18|3105.48|3114.18|3105.48|3113.98|3105.28|30
1641730680000|2022-01-09 12:18:00|3113.97|3105.27|3112.99|3104.29|3113.97|3105.27|3112.89|3104.19|37
1641730690000|2022-01-09 12:18:10|3113|3104.3|3113.27|3104.57|3113.39|3104.69|3112.9|3104.2|29
1641730700000|2022-01-09 12:18:20|3113.25|3104.55|3113.53|3104.83|3113.63|3104.93|3113.13|3104.43|31
1641730710000|2022-01-09 12:18:30|3113.5|3104.8|3113.2|3104.5|3113.6|3104.9|3113.12|3104.42|24
1641730720000|2022-01-09 12:18:40|3113.14|3104.44|3111.59|3102.89|3113.21|3104.51|3111.46|3102.76|29
1641730730000|2022-01-09 12:18:50|3111.69|3102.99|3111.9|3103.2|3112.1|3103.4|3111.51|3102.81|35
1641730740000|2022-01-09 12:19:00|3111.92|3103.22|3112.2|3103.5|3112.2|3103.5|3111.53|3102.83|21
1641730750000|2022-01-09 12:19:10|3112.22|3103.52|3112.22|3103.52|3112.31|3103.61|3112.13|3103.43|31
1641730760000|2022-01-09 12:19:20|3112.17|3103.47|3111.83|3103.13|3112.34|3103.64|3111.74|3103.04|26
1641730770000|2022-01-09 12:19:30|3111.89|3103.19|3111.22|3102.52|3111.9|3103.2|3111.2|3102.5|35
1641730780000|2022-01-09 12:19:40|3111.27|3102.57|3110.53|3101.83|3111.28|3102.58|3110.53|3101.83|24
1641730790000|2022-01-09 12:19:50|3110.59|3101.89|3111.1|3102.4|3111.34|3102.64|3110.58|3101.88|35
1641730800000|2022-01-09 12:20:00|3111.02|3102.32|3110.93|3102.23|3111.27|3102.57|3110.81|3102.11|30
1641730810000|2022-01-09 12:20:10|3110.98|3102.28|3112.2|3103.5|3112.34|3103.64|3110.95|3102.25|35
1641730820000|2022-01-09 12:20:20|3112.19|3103.49|3113.6|3104.9|3113.78|3105.08|3112.11|3103.41|32
1641730830000|2022-01-09 12:20:30|3113.64|3104.94|3112.92|3104.22|3113.85|3105.15|3112.92|3104.22|36
1641730840000|2022-01-09 12:20:40|3112.93|3104.23|3113.03|3104.33|3113.25|3104.55|3112.84|3104.14|34
1641730850000|2022-01-09 12:20:50|3113.02|3104.32|3113.05|3104.35|3113.08|3104.38|3112.93|3104.23|19
1641730860000|2022-01-09 12:21:00|3113.08|3104.38|3114.31|3105.61|3114.37|3105.67|3113.05|3104.35|22
1641730870000|2022-01-09 12:21:10|3114.32|3105.62|3115.02|3106.32|3115.11|3106.41|3114.31|3105.61|29
1641730880000|2022-01-09 12:21:20|3115.01|3106.31|3115.18|3106.48|3115.18|3106.48|3114.96|3106.26|33
1641730890000|2022-01-09 12:21:30|3115.13|3106.43|3115.23|3106.53|3115.39|3106.69|3115.02|3106.32|32
1641730900000|2022-01-09 12:21:40|3115.22|3106.52|3115.33|3106.63|3115.97|3107.27|3115.12|3106.42|27
1641730910000|2022-01-09 12:21:50|3115.53|3106.83|3114.75|3106.05|3115.54|3106.84|3114.47|3105.77|32
1641730920000|2022-01-09 12:22:00|3114.82|3106.12|3113.81|3105.11|3114.98|3106.28|3113.75|3105.05|35
1641730930000|2022-01-09 12:22:10|3113.86|3105.16|3112.7|3104|3113.86|3105.16|3112.45|3103.75|34
1641730940000|2022-01-09 12:22:20|3112.68|3103.98|3110.69|3101.99|3112.76|3104.06|3110.69|3101.99|33
1641730950000|2022-01-09 12:22:30|3110.7|3102|3111.84|3103.14|3111.84|3103.14|3110.67|3101.97|31
1641730960000|2022-01-09 12:22:40|3111.95|3103.25|3112.4|3103.7|3112.45|3103.75|3111.95|3103.25|30
1641730970000|2022-01-09 12:22:50|3112.39|3103.69|3112.24|3103.54|3112.39|3103.69|3112.19|3103.49|23
1641730980000|2022-01-09 12:23:00|3112.29|3103.59|3111.84|3103.14|3112.29|3103.59|3111.72|3103.02|25
1641730990000|2022-01-09 12:23:10|3111.83|3103.13|3110.96|3102.26|3111.83|3103.13|3110.92|3102.22|27
1641731000000|2022-01-09 12:23:20|3111.01|3102.31|3110.06|3101.36|3111.01|3102.31|3109.95|3101.25|29
1641731010000|2022-01-09 12:23:30|3110.08|3101.38|3110.18|3101.48|3110.38|3101.68|3109.68|3100.98|30
1641731020000|2022-01-09 12:23:40|3110.19|3101.49|3109.77|3101.07|3110.37|3101.67|3109.77|3101.07|32
1641731030000|2022-01-09 12:23:50|3109.82|3101.12|3109.87|3101.17|3109.87|3101.17|3109.71|3101.01|29
1641731040000|2022-01-09 12:24:00|3109.91|3101.21|3110.38|3101.68|3110.65|3101.95|3109.91|3101.21|33
1641731050000|2022-01-09 12:24:10|3110.44|3101.74|3110.45|3101.75|3110.5|3101.8|3110.36|3101.66|25
1641731060000|2022-01-09 12:24:20|3110.47|3101.77|3109.85|3101.15|3110.47|3101.77|3109.81|3101.11|16
1641731070000|2022-01-09 12:24:30|3109.92|3101.22|3109.94|3101.24|3109.96|3101.26|3109.8|3101.1|13
1641731080000|2022-01-09 12:24:40|3109.95|3101.25|3110.35|3101.65|3110.49|3101.79|3109.95|3101.25|29
1641731090000|2022-01-09 12:24:50|3110.34|3101.64|3110.32|3101.62|3110.42|3101.72|3110.01|3101.31|30
1641731100000|2022-01-09 12:25:00|3110.16|3101.46|3111.87|3103.17|3111.87|3103.17|3110.09|3101.39|32
1641731110000|2022-01-09 12:25:10|3112.05|3103.35|3111.66|3102.96|3112.52|3103.82|3111.66|3102.96|33
1641731120000|2022-01-09 12:25:20|3111.69|3102.99|3110.42|3101.72|3111.7|3103|3110.4|3101.7|35
1641731130000|2022-01-09 12:25:30|3110.51|3101.81|3110.53|3101.83|3110.75|3102.05|3110.39|3101.69|30
1641731140000|2022-01-09 12:25:40|3110.54|3101.84|3110.88|3102.18|3111.33|3102.63|3110.54|3101.84|37
1641731150000|2022-01-09 12:25:50|3110.87|3102.17|3112.09|3103.39|3112.11|3103.41|3110.64|3101.94|32
1641731160000|2022-01-09 12:26:00|3112.04|3103.34|3111.94|3103.24|3112.37|3103.67|3111.31|3102.61|36
1641731170000|2022-01-09 12:26:10|3111.99|3103.29|3112.38|3103.68|3112.45|3103.75|3111.99|3103.29|33
1641731180000|2022-01-09 12:26:20|3112.37|3103.67|3112.6|3103.9|3112.67|3103.97|3112.05|3103.35|35
1641731190000|2022-01-09 12:26:30|3112.61|3103.91|3113.99|3105.29|3114.61|3105.91|3112.61|3103.91|35
1641731200000|2022-01-09 12:26:40|3114|3105.3|3115|3106.3|3115|3106.3|3113.99|3105.29|34
1641731210000|2022-01-09 12:26:50|3114.91|3106.21|3114.58|3105.88|3114.91|3106.21|3114.48|3105.78|31
1641731220000|2022-01-09 12:27:00|3114.59|3105.89|3115.16|3106.46|3115.26|3106.56|3114.48|3105.78|32
1641731230000|2022-01-09 12:27:10|3115.17|3106.47|3115.13|3106.43|3115.28|3106.58|3115.02|3106.32|26
1641731240000|2022-01-09 12:27:20|3115.12|3106.42|3116.1|3107.4|3116.89|3108.19|3114.81|3106.11|32
1641731250000|2022-01-09 12:27:30|3116.07|3107.37|3115.77|3107.07|3116.16|3107.46|3115.56|3106.86|35
1641731260000|2022-01-09 12:27:40|3115.78|3107.08|3116.81|3108.11|3116.82|3108.12|3115.78|3107.08|30
1641731270000|2022-01-09 12:27:50|3116.8|3108.1|3116.35|3107.65|3116.85|3108.15|3116.15|3107.45|35
1641731280000|2022-01-09 12:28:00|3116.41|3107.71|3117.32|3108.62|3117.33|3108.63|3116.41|3107.71|28
1641731290000|2022-01-09 12:28:10|3117.3|3108.6|3117.03|3108.33|3117.52|3108.82|3117.03|3108.33|34
1641731300000|2022-01-09 12:28:20|3117.17|3108.47|3117.27|3108.57|3117.45|3108.75|3117.07|3108.37|33
1641731310000|2022-01-09 12:28:30|3117.33|3108.63|3117.39|3108.69|3117.51|3108.81|3117.33|3108.63|29
1641731320000|2022-01-09 12:28:40|3117.19|3108.49|3115.76|3107.06|3117.19|3108.49|3115.64|3106.94|33
1641731330000|2022-01-09 12:28:50|3115.88|3107.18|3116.09|3107.39|3116.17|3107.47|3115.87|3107.17|29
1641731340000|2022-01-09 12:29:00|3116.14|3107.44|3116.08|3107.38|3116.16|3107.46|3115.95|3107.25|28
1641731350000|2022-01-09 12:29:10|3116.01|3107.31|3116.01|3107.31|3116.07|3107.37|3115.9|3107.2|32
1641731360000|2022-01-09 12:29:20|3116.04|3107.34|3116.92|3108.22|3117.28|3108.58|3116.04|3107.34|33
1641731370000|2022-01-09 12:29:30|3116.88|3108.18|3116.08|3107.38|3116.99|3108.29|3116.02|3107.32|35
1641731380000|2022-01-09 12:29:40|3116.07|3107.37|3115.58|3106.88|3116.16|3107.46|3115.53|3106.83|26
1641731390000|2022-01-09 12:29:50|3115.57|3106.87|3115.55|3106.85|3115.64|3106.94|3115.28|3106.58|34
1641731400000|2022-01-09 12:30:00|3115.64|3106.94|3116.67|3107.97|3116.69|3107.99|3115.59|3106.89|32
1641731410000|2022-01-09 12:30:10|3116.72|3108.02|3117.45|3108.75|3117.66|3108.96|3116.51|3107.81|32
1641731420000|2022-01-09 12:30:20|3117.47|3108.77|3117.82|3109.12|3117.87|3109.17|3117.46|3108.76|26
1641731430000|2022-01-09 12:30:30|3117.83|3109.13|3116.7|3108|3118.14|3109.44|3116.7|3108|31
1641731440000|2022-01-09 12:30:40|3116.69|3107.99|3117.32|3108.62|3117.53|3108.83|3116.68|3107.98|35
1641731450000|2022-01-09 12:30:50|3117.33|3108.63|3117.07|3108.37|3117.42|3108.72|3117.07|3108.37|16
1641731460000|2022-01-09 12:31:00|3117.06|3108.36|3117.18|3108.48|3117.18|3108.48|3117.04|3108.34|24
1641731470000|2022-01-09 12:31:10|3117.17|3108.47|3117.11|3108.41|3117.17|3108.47|3117.06|3108.36|23
1641731480000|2022-01-09 12:31:20|3117.16|3108.46|3116.86|3108.16|3117.16|3108.46|3116.86|3108.16|33
1641731490000|2022-01-09 12:31:30|3116.83|3108.13|3115.83|3107.13|3116.83|3108.13|3115.51|3106.81|33
1641731500000|2022-01-09 12:31:40|3115.92|3107.22|3115.78|3107.08|3115.95|3107.25|3115.63|3106.93|32
1641731510000|2022-01-09 12:31:50|3115.8|3107.1|3115.88|3107.18|3115.9|3107.2|3115.65|3106.95|21
1641731520000|2022-01-09 12:32:00|3115.9|3107.2|3113.32|3104.62|3115.99|3107.29|3113.3|3104.6|31
1641731530000|2022-01-09 12:32:10|3113.26|3104.56|3111.77|3103.07|3113.26|3104.56|3111.77|3103.07|32
1641731540000|2022-01-09 12:32:20|3111.68|3102.98|3112.8|3104.1|3113.04|3104.34|3111.63|3102.93|34
1641731550000|2022-01-09 12:32:30|3112.83|3104.13|3112.76|3104.06|3112.83|3104.13|3112.57|3103.87|21
1641731560000|2022-01-09 12:32:40|3112.8|3104.1|3112.29|3103.59|3112.8|3104.1|3112.26|3103.56|29
1641731570000|2022-01-09 12:32:50|3112.24|3103.54|3112.55|3103.85|3112.61|3103.91|3111.8|3103.1|33
1641731580000|2022-01-09 12:33:00|3112.56|3103.86|3112.52|3103.82|3112.66|3103.96|3112.36|3103.66|33
1641731590000|2022-01-09 12:33:10|3112.53|3103.83|3112.98|3104.28|3112.98|3104.28|3112.53|3103.83|22
1641731600000|2022-01-09 12:33:20|3113.02|3104.32|3111.32|3102.62|3113.16|3104.46|3111.29|3102.59|34
1641731610000|2022-01-09 12:33:30|3111.36|3102.66|3112.53|3103.83|3112.63|3103.93|3111.16|3102.46|36
1641731620000|2022-01-09 12:33:40|3112.62|3103.92|3113.45|3104.75|3113.47|3104.77|3112.56|3103.86|26
1641731630000|2022-01-09 12:33:50|3113.44|3104.74|3113.43|3104.73|3113.54|3104.84|3113.37|3104.67|26
1641731640000|2022-01-09 12:34:00|3113.44|3104.74|3113.81|3105.11|3113.97|3105.27|3113.44|3104.74|29
1641731650000|2022-01-09 12:34:10|3113.8|3105.1|3115.66|3106.96|3115.66|3106.96|3113.75|3105.05|32
1641731660000|2022-01-09 12:34:20|3115.74|3107.04|3116.32|3107.62|3116.95|3108.25|3115.74|3107.04|30
1641731670000|2022-01-09 12:34:30|3116.26|3107.56|3116.37|3107.67|3116.58|3107.88|3116.26|3107.56|32
1641731680000|2022-01-09 12:34:40|3116.36|3107.66|3116.43|3107.73|3116.44|3107.74|3116.31|3107.61|20
1641731690000|2022-01-09 12:34:50|3116.44|3107.74|3112.7|3104|3116.55|3107.85|3112.7|3104|31
1641731700000|2022-01-09 12:35:00|3112.45|3103.75|3113.3|3104.6|3113.37|3104.67|3112.4|3103.7|38
1641731710000|2022-01-09 12:35:10|3113.28|3104.58|3112.42|3103.72|3113.32|3104.62|3112.42|3103.72|32
1641731720000|2022-01-09 12:35:20|3112.44|3103.74|3113.03|3104.33|3113.1|3104.4|3112.13|3103.43|32
1641731730000|2022-01-09 12:35:30|3113.01|3104.31|3112.93|3104.23|3113.04|3104.34|3112.82|3104.12|30
1641731740000|2022-01-09 12:35:40|3112.86|3104.16|3112.85|3104.15|3113.02|3104.32|3112.77|3104.07|27
1641731750000|2022-01-09 12:35:50|3112.88|3104.18|3112.81|3104.11|3112.9|3104.2|3112.7|3104|21
1641731760000|2022-01-09 12:36:00|3112.75|3104.05|3111.43|3102.73|3112.79|3104.09|3111.31|3102.61|23
1641731770000|2022-01-09 12:36:10|3111.57|3102.87|3112.25|3103.55|3112.36|3103.66|3111.31|3102.61|34
1641731780000|2022-01-09 12:36:20|3112.32|3103.62|3115.29|3106.59|3116.07|3107.37|3112.3|3103.6|37
1641731790000|2022-01-09 12:36:30|3115.41|3106.71|3115.63|3106.93|3115.67|3106.97|3115.11|3106.41|37
1641731800000|2022-01-09 12:36:40|3115.75|3107.05|3115.65|3106.95|3115.78|3107.08|3115.61|3106.91|19
1641731810000|2022-01-09 12:36:50|3115.69|3106.99|3115.49|3106.79|3115.69|3106.99|3115.11|3106.41|28
1641731820000|2022-01-09 12:37:00|3115.53|3106.83|3114.58|3105.88|3115.53|3106.83|3114.44|3105.74|24
1641731830000|2022-01-09 12:37:10|3114.57|3105.87|3114.99|3106.29|3115.1|3106.4|3114.57|3105.87|31
1641731840000|2022-01-09 12:37:20|3115.01|3106.31|3115.46|3106.76|3115.47|3106.77|3115.01|3106.31|24
1641731850000|2022-01-09 12:37:30|3115.53|3106.83|3116.58|3107.88|3116.58|3107.88|3115.53|3106.83|28
1641731860000|2022-01-09 12:37:40|3116.59|3107.89|3116.43|3107.73|3116.6|3107.9|3116.36|3107.66|24
1641731870000|2022-01-09 12:37:50|3116.48|3107.78|3116.21|3107.51|3116.64|3107.94|3116.15|3107.45|25
1641731880000|2022-01-09 12:38:00|3116.19|3107.49|3115.06|3106.36|3116.57|3107.87|3115.03|3106.33|33
1641731890000|2022-01-09 12:38:10|3115.01|3106.31|3116.44|3107.74|3116.44|3107.74|3114.97|3106.27|29
1641731900000|2022-01-09 12:38:20|3116.57|3107.87|3115.58|3106.88|3117.13|3108.43|3115.58|3106.88|30
1641731910000|2022-01-09 12:38:30|3115.56|3106.86|3116.01|3107.31|3116.16|3107.46|3115.56|3106.86|31
1641731920000|2022-01-09 12:38:40|3116.03|3107.33|3115.2|3106.5|3116.11|3107.41|3115.04|3106.34|36
1641731930000|2022-01-09 12:38:50|3115.14|3106.44|3115.39|3106.69|3115.4|3106.7|3115.05|3106.35|28
1641731940000|2022-01-09 12:39:00|3115.4|3106.7|3115.25|3106.55|3115.43|3106.73|3115.24|3106.54|19
1641731950000|2022-01-09 12:39:10|3115.29|3106.59|3115.3|3106.6|3115.32|3106.62|3115.26|3106.56|15
1641731960000|2022-01-09 12:39:20|3115.31|3106.61|3115.3|3106.6|3115.39|3106.69|3115.3|3106.6|9
1641731970000|2022-01-09 12:39:30|3115.34|3106.64|3115.4|3106.7|3115.4|3106.7|3115.19|3106.49|20
1641731980000|2022-01-09 12:39:40|3115.52|3106.82|3115.95|3107.25|3116.19|3107.49|3115.52|3106.82|28
1641731990000|2022-01-09 12:39:50|3115.97|3107.27|3116.98|3108.28|3116.98|3108.28|3115.97|3107.27|19
1641732000000|2022-01-09 12:40:00|3116.94|3108.24|3116.69|3107.99|3116.98|3108.28|3116.67|3107.97|29
1641732010000|2022-01-09 12:40:10|3116.39|3107.69|3117.34|3108.64|3117.42|3108.72|3116.39|3107.69|28
1641732020000|2022-01-09 12:40:20|3117.4|3108.7|3118.33|3109.63|3118.33|3109.63|3117.4|3108.7|29
1641732030000|2022-01-09 12:40:30|3118.86|3110.16|3119.23|3110.53|3119.25|3110.55|3118.86|3110.16|11
1641732040000|2022-01-09 12:40:40|3119.22|3110.52|3118.93|3110.23|3119.25|3110.55|3118.87|3110.17|16
1641732050000|2022-01-09 12:40:50|3118.9|3110.2|3119.08|3110.38|3119.08|3110.38|3118.9|3110.2|18
1641732060000|2022-01-09 12:41:00|3119.05|3110.35|3119.27|3110.57|3119.27|3110.57|3118.58|3109.88|26
1641732070000|2022-01-09 12:41:10|3119.39|3110.69|3121.58|3112.88|3121.61|3112.91|3119.39|3110.69|35
1641732080000|2022-01-09 12:41:20|3121.59|3112.89|3121.8|3113.1|3121.81|3113.11|3121.2|3112.5|35
1641732090000|2022-01-09 12:41:30|3121.81|3113.11|3122.46|3113.76|3122.52|3113.82|3121.79|3113.09|38
1641732100000|2022-01-09 12:41:40|3122.13|3113.43|3122.09|3113.39|3122.39|3113.69|3121.79|3113.09|35
1641732110000|2022-01-09 12:41:50|3121.93|3113.23|3121.86|3113.16|3121.99|3113.29|3121.42|3112.72|28
1641732120000|2022-01-09 12:42:00|3121.9|3113.2|3121.12|3112.42|3121.91|3113.21|3121.06|3112.36|31
1641732130000|2022-01-09 12:42:10|3121.15|3112.45|3121.43|3112.73|3121.43|3112.73|3121.04|3112.34|27
1641732140000|2022-01-09 12:42:20|3121.5|3112.8|3122.9|3114.2|3122.94|3114.24|3121.45|3112.75|34
1641732150000|2022-01-09 12:42:30|3122.93|3114.23|3122.53|3113.83|3122.96|3114.26|3122.1|3113.4|30
1641732160000|2022-01-09 12:42:40|3122.51|3113.81|3123.01|3114.31|3123.14|3114.44|3122.51|3113.81|26
1641732170000|2022-01-09 12:42:50|3123|3114.3|3122.52|3113.82|3123|3114.3|3122.46|3113.76|26
1641732180000|2022-01-09 12:43:00|3122.55|3113.85|3122.8|3114.1|3122.86|3114.16|3122.55|3113.85|32
1641732190000|2022-01-09 12:43:10|3122.75|3114.05|3122.65|3113.95|3122.75|3114.05|3122.54|3113.84|29
1641732200000|2022-01-09 12:43:20|3122.57|3113.87|3124.6|3115.9|3124.6|3115.9|3122.53|3113.83|33
1641732210000|2022-01-09 12:43:30|3124.59|3115.89|3123.84|3115.14|3124.73|3116.03|3123.79|3115.09|30
1641732220000|2022-01-09 12:43:40|3123.83|3115.13|3124.21|3115.51|3124.21|3115.51|3123.82|3115.12|32
1641732230000|2022-01-09 12:43:50|3124.19|3115.49|3122.06|3113.36|3124.38|3115.68|3122.06|3113.36|35
1641732240000|2022-01-09 12:44:00|3122.05|3113.35|3123.06|3114.36|3123.06|3114.36|3121.08|3112.38|37
1641732250000|2022-01-09 12:44:10|3123.07|3114.37|3122.07|3113.37|3123.07|3114.37|3121.98|3113.28|36
1641732260000|2022-01-09 12:44:20|3122.13|3113.43|3120.65|3111.95|3122.24|3113.54|3120.64|3111.94|31
1641732270000|2022-01-09 12:44:30|3120.59|3111.89|3120.89|3112.19|3121.09|3112.39|3120.01|3111.31|36
1641732280000|2022-01-09 12:44:40|3120.9|3112.2|3120.85|3112.15|3120.94|3112.24|3120.85|3112.15|17
1641732290000|2022-01-09 12:44:50|3120.8|3112.1|3121.18|3112.48|3121.26|3112.56|3120.6|3111.9|29
1641732300000|2022-01-09 12:45:00|3121.19|3112.49|3122.61|3113.91|3122.65|3113.95|3121.19|3112.49|29
1641732310000|2022-01-09 12:45:10|3122.52|3113.82|3122.06|3113.36|3122.83|3114.13|3121.54|3112.84|29
1641732320000|2022-01-09 12:45:20|3121.98|3113.28|3122.13|3113.43|3122.15|3113.45|3121.94|3113.24|21
1641732330000|2022-01-09 12:45:30|3122.12|3113.42|3122.27|3113.57|3122.7|3114|3122.12|3113.42|29
1641732340000|2022-01-09 12:45:40|3122.26|3113.56|3120.91|3112.21|3122.26|3113.56|3120.78|3112.08|26
1641732350000|2022-01-09 12:45:50|3120.84|3112.14|3121.38|3112.68|3121.58|3112.88|3120.83|3112.13|32
1641732360000|2022-01-09 12:46:00|3121.45|3112.75|3121.27|3112.57|3121.52|3112.82|3121.21|3112.51|26
1641732370000|2022-01-09 12:46:10|3121.32|3112.62|3122.06|3113.36|3122.41|3113.71|3121.1|3112.4|32
1641732380000|2022-01-09 12:46:20|3122.14|3113.44|3121.93|3113.23|3122.14|3113.44|3121.84|3113.14|30
1641732390000|2022-01-09 12:46:30|3121.96|3113.26|3123|3114.3|3123|3114.3|3121.92|3113.22|27
1641732400000|2022-01-09 12:46:40|3123.47|3114.77|3122.84|3114.14|3123.87|3115.17|3122.69|3113.99|27
1641732410000|2022-01-09 12:46:50|3122.82|3114.12|3122.74|3114.04|3122.82|3114.12|3122.59|3113.89|33
1641732420000|2022-01-09 12:47:00|3122.73|3114.03|3123.14|3114.44|3123.22|3114.52|3122.68|3113.98|27
1641732430000|2022-01-09 12:47:10|3123.02|3114.32|3122.91|3114.21|3123.02|3114.32|3122.79|3114.09|30
1641732440000|2022-01-09 12:47:20|3122.92|3114.22|3124.94|3116.24|3125.21|3116.51|3122.92|3114.22|21
1641732450000|2022-01-09 12:47:30|3124.8|3116.1|3124.55|3115.85|3124.85|3116.15|3123.4|3114.7|34
1641732460000|2022-01-09 12:47:40|3124.49|3115.79|3124.55|3115.85|3124.6|3115.9|3124.39|3115.69|32
1641732470000|2022-01-09 12:47:50|3124.54|3115.84|3124.09|3115.39|3124.54|3115.84|3123.97|3115.27|37
1641732480000|2022-01-09 12:48:00|3124.19|3115.49|3124.49|3115.79|3124.65|3115.95|3124.12|3115.42|30
1641732490000|2022-01-09 12:48:10|3124.62|3115.92|3124.61|3115.91|3125.18|3116.48|3124.46|3115.76|32
1641732500000|2022-01-09 12:48:20|3124.64|3115.94|3124.99|3116.29|3125.02|3116.32|3124.56|3115.86|23
1641732510000|2022-01-09 12:48:30|3124.97|3116.27|3124.98|3116.28|3125.02|3116.32|3124.81|3116.11|31
1641732520000|2022-01-09 12:48:40|3125.07|3116.37|3125.09|3116.39|3125.26|3116.56|3125.06|3116.36|23
1641732530000|2022-01-09 12:48:50|3125.1|3116.4|3125.12|3116.42|3125.13|3116.43|3125.04|3116.34|24
1641732540000|2022-01-09 12:49:00|3125.14|3116.44|3125.1|3116.4|3125.14|3116.44|3125.09|3116.39|12
1641732550000|2022-01-09 12:49:10|3125.11|3116.41|3122.96|3114.26|3125.12|3116.42|3122.96|3114.26|27
1641732560000|2022-01-09 12:49:20|3123|3114.3|3123.09|3114.39|3123.16|3114.46|3122.75|3114.05|34
1641732570000|2022-01-09 12:49:30|3123.13|3114.43|3123.16|3114.46|3123.17|3114.47|3122.99|3114.29|16
1641732580000|2022-01-09 12:49:40|3123.18|3114.48|3123.28|3114.58|3123.46|3114.76|3123.18|3114.48|24
1641732590000|2022-01-09 12:49:50|3123.34|3114.64|3123.27|3114.57|3123.39|3114.69|3123.19|3114.49|22
1641732600000|2022-01-09 12:50:00|3123.28|3114.58|3123.47|3114.77|3123.56|3114.86|3123.28|3114.58|31
1641732610000|2022-01-09 12:50:10|3123.43|3114.73|3122.3|3113.6|3123.43|3114.73|3122.1|3113.4|36
1641732620000|2022-01-09 12:50:20|3122.33|3113.63|3121.85|3113.15|3122.37|3113.67|3121.57|3112.87|26
1641732630000|2022-01-09 12:50:30|3121.87|3113.17|3121.94|3113.24|3122.04|3113.34|3121.82|3113.12|17
1641732640000|2022-01-09 12:50:40|3121.9|3113.2|3121.92|3113.22|3121.92|3113.22|3121.81|3113.11|16
1641732650000|2022-01-09 12:50:50|3121.9|3113.2|3122.73|3114.03|3123.1|3114.4|3121.74|3113.04|24
1641732660000|2022-01-09 12:51:00|3122.8|3114.1|3120.98|3112.28|3122.8|3114.1|3120.9|3112.2|32
1641732670000|2022-01-09 12:51:10|3121.01|3112.31|3119.72|3111.02|3121.05|3112.35|3119.7|3111|34
1641732680000|2022-01-09 12:51:20|3119.83|3111.13|3118.73|3110.03|3119.85|3111.15|3118.69|3109.99|27
1641732690000|2022-01-09 12:51:30|3118.79|3110.09|3120.13|3111.43|3120.13|3111.43|3118.68|3109.98|34
1641732700000|2022-01-09 12:51:40|3120.16|3111.46|3120.72|3112.02|3120.72|3112.02|3119.84|3111.14|33
1641732710000|2022-01-09 12:51:50|3120.71|3112.01|3120.54|3111.84|3120.99|3112.29|3120.4|3111.7|33
1641732720000|2022-01-09 12:52:00|3120.47|3111.77|3120.51|3111.81|3120.77|3112.07|3120.42|3111.72|34
1641732730000|2022-01-09 12:52:10|3120.5|3111.8|3120.05|3111.35|3120.6|3111.9|3120.05|3111.35|31
1641732740000|2022-01-09 12:52:20|3120.07|3111.37|3119.4|3110.7|3120.07|3111.37|3119.34|3110.64|35
1641732750000|2022-01-09 12:52:30|3119.35|3110.65|3118.7|3110|3119.38|3110.68|3118.66|3109.96|25
1641732760000|2022-01-09 12:52:40|3118.71|3110.01|3118.9|3110.2|3118.98|3110.28|3118.71|3110.01|13
1641732770000|2022-01-09 12:52:50|3118.93|3110.23|3118.63|3109.93|3118.93|3110.23|3118.63|3109.93|23
1641732780000|2022-01-09 12:53:00|3118.68|3109.98|3118.98|3110.28|3119.18|3110.48|3118.64|3109.94|28
1641732790000|2022-01-09 12:53:10|3118.83|3110.13|3118.39|3109.69|3118.83|3110.13|3118.21|3109.51|36
1641732800000|2022-01-09 12:53:20|3118.34|3109.64|3117.69|3108.99|3118.34|3109.64|3117.69|3108.99|22
1641732810000|2022-01-09 12:53:30|3117.68|3108.98|3117.66|3108.96|3117.81|3109.11|3117.66|3108.96|26
1641732820000|2022-01-09 12:53:40|3117.67|3108.97|3118.35|3109.65|3118.5|3109.8|3117.67|3108.97|25
1641732830000|2022-01-09 12:53:50|3118.34|3109.64|3117.67|3108.97|3118.35|3109.65|3117.67|3108.97|29
1641732840000|2022-01-09 12:54:00|3117.58|3108.88|3117.72|3109.02|3117.89|3109.19|3117.44|3108.74|37
1641732850000|2022-01-09 12:54:10|3117.77|3109.07|3118.01|3109.31|3118.24|3109.54|3117.77|3109.07|29
1641732860000|2022-01-09 12:54:20|3118.08|3109.38|3118.05|3109.35|3118.16|3109.46|3117.95|3109.25|27
1641732870000|2022-01-09 12:54:30|3117.91|3109.21|3117.91|3109.21|3118.08|3109.38|3117.88|3109.18|29
1641732880000|2022-01-09 12:54:40|3117.83|3109.13|3117.52|3108.82|3117.85|3109.15|3117.38|3108.68|26
1641732890000|2022-01-09 12:54:50|3117.48|3108.78|3117.27|3108.57|3117.48|3108.78|3117.26|3108.56|24
1641732900000|2022-01-09 12:55:00|3117.31|3108.61|3117.17|3108.47|3117.34|3108.64|3117.09|3108.39|21
1641732910000|2022-01-09 12:55:10|3117.21|3108.51|3117.37|3108.67|3117.75|3109.05|3117.21|3108.51|27
1641732920000|2022-01-09 12:55:20|3117.41|3108.71|3118.59|3109.89|3118.59|3109.89|3117.36|3108.66|31
1641732930000|2022-01-09 12:55:30|3118.49|3109.79|3118.09|3109.39|3118.87|3110.17|3118.06|3109.36|30
1641732940000|2022-01-09 12:55:40|3118.1|3109.4|3118.09|3109.39|3118.16|3109.46|3117.92|3109.22|32
1641732950000|2022-01-09 12:55:50|3118.07|3109.37|3117.81|3109.11|3118.19|3109.49|3117.81|3109.11|24
1641732960000|2022-01-09 12:56:00|3117.69|3108.99|3117.48|3108.78|3117.8|3109.1|3117.36|3108.66|34
1641732970000|2022-01-09 12:56:10|3117.52|3108.82|3117.42|3108.72|3117.56|3108.86|3117.26|3108.56|26
1641732980000|2022-01-09 12:56:20|3117.51|3108.81|3117.99|3109.29|3118.16|3109.46|3117.51|3108.81|34
1641732990000|2022-01-09 12:56:30|3118.08|3109.38|3118.2|3109.5|3118.2|3109.5|3117.98|3109.28|29
1641733000000|2022-01-09 12:56:40|3118.21|3109.51|3117.72|3109.02|3118.21|3109.51|3117.68|3108.98|25
1641733010000|2022-01-09 12:56:50|3117.77|3109.07|3118.24|3109.54|3118.24|3109.54|3117.69|3108.99|33
1641733020000|2022-01-09 12:57:00|3117.98|3109.28|3117.98|3109.28|3118.28|3109.58|3117.91|3109.21|29
1641733030000|2022-01-09 12:57:10|3117.96|3109.26|3117.67|3108.97|3117.97|3109.27|3117.63|3108.93|30
1641733040000|2022-01-09 12:57:20|3117.68|3108.98|3117.75|3109.05|3117.76|3109.06|3117.62|3108.92|18
1641733050000|2022-01-09 12:57:30|3117.76|3109.06|3117.65|3108.95|3117.76|3109.06|3117.55|3108.85|15
1641733060000|2022-01-09 12:57:40|3117.66|3108.96|3116.99|3108.29|3117.66|3108.96|3116.89|3108.19|35
1641733070000|2022-01-09 12:57:50|3116.84|3108.14|3116.93|3108.23|3116.97|3108.27|3116.81|3108.11|27
1641733080000|2022-01-09 12:58:00|3116.97|3108.27|3116.92|3108.22|3116.99|3108.29|3116.89|3108.19|8
1641733090000|2022-01-09 12:58:10|3116.93|3108.23|3117.23|3108.53|3117.23|3108.53|3116.93|3108.23|18
1641733100000|2022-01-09 12:58:20|3117.19|3108.49|3117.49|3108.79|3117.54|3108.84|3117.19|3108.49|12
1641733110000|2022-01-09 12:58:30|3117.5|3108.8|3117.78|3109.08|3118.31|3109.61|3117.46|3108.76|22
1641733120000|2022-01-09 12:58:40|3117.72|3109.02|3117.63|3108.93|3117.75|3109.05|3117.52|3108.82|13
1641733130000|2022-01-09 12:58:50|3117.62|3108.92|3117.63|3108.93|3117.66|3108.96|3117.54|3108.84|22
1641733140000|2022-01-09 12:59:00|3117.66|3108.96|3117.62|3108.92|3117.68|3108.98|3117.59|3108.89|21
1641733150000|2022-01-09 12:59:10|3117.56|3108.86|3117.07|3108.37|3117.62|3108.92|3117.07|3108.37|14
1641733160000|2022-01-09 12:59:20|3117.13|3108.43|3115.69|3106.99|3117.19|3108.49|3115.61|3106.91|30
1641733170000|2022-01-09 12:59:30|3115.71|3107.01|3115.35|3106.65|3115.71|3107.01|3114.67|3105.97|32
1641733180000|2022-01-09 12:59:40|3115.41|3106.71|3114.57|3105.87|3115.41|3106.71|3114.39|3105.69|31
1641733190000|2022-01-09 12:59:50|3114.59|3105.89|3114.61|3105.91|3114.76|3106.06|3114.39|3105.69|29
1641733200000|2022-01-09 13:00:00|3114.6|3105.9|3114.58|3105.88|3114.72|3106.02|3114.26|3105.56|33
1641733210000|2022-01-09 13:00:10|3114.48|3105.78|3113.25|3104.55|3114.55|3105.85|3112.86|3104.16|32
1641733220000|2022-01-09 13:00:20|3113.18|3104.48|3112.32|3103.62|3113.18|3104.48|3112.26|3103.56|31
1641733230000|2022-01-09 13:00:30|3112.3|3103.6|3110.81|3102.11|3112.3|3103.6|3110.74|3102.04|39
1641733240000|2022-01-09 13:00:40|3110.89|3102.19|3108.06|3099.36|3111.01|3102.31|3108.06|3099.36|39
1641733250000|2022-01-09 13:00:50|3107.94|3099.24|3109.06|3100.36|3109.09|3100.39|3107.82|3099.12|33
1641733260000|2022-01-09 13:01:00|3109.08|3100.38|3110.03|3101.33|3110.07|3101.37|3109.08|3100.38|30
1641733270000|2022-01-09 13:01:10|3110.01|3101.31|3109.79|3101.09|3110.14|3101.44|3109.56|3100.86|28
1641733280000|2022-01-09 13:01:20|3109.83|3101.13|3109.8|3101.1|3109.84|3101.14|3109.68|3100.98|28
1641733290000|2022-01-09 13:01:30|3109.76|3101.06|3110.03|3101.33|3110.07|3101.37|3109.73|3101.03|28
1641733300000|2022-01-09 13:01:40|3110.05|3101.35|3110.05|3101.35|3110.05|3101.35|3109.79|3101.09|35
1641733310000|2022-01-09 13:01:50|3110.06|3101.36|3110.93|3102.23|3110.98|3102.28|3110.04|3101.34|37
1641733320000|2022-01-09 13:02:00|3110.99|3102.29|3112.41|3103.71|3112.41|3103.71|3110.99|3102.29|32
1641733330000|2022-01-09 13:02:10|3112.59|3103.89|3112.19|3103.49|3112.59|3103.89|3112.16|3103.46|29
1641733340000|2022-01-09 13:02:20|3112.21|3103.51|3112.05|3103.35|3112.57|3103.87|3112.05|3103.35|34
1641733350000|2022-01-09 13:02:30|3111.97|3103.27|3112.84|3104.14|3112.84|3104.14|3111.97|3103.27|31
1641733360000|2022-01-09 13:02:40|3112.74|3104.04|3113.06|3104.36|3114.04|3105.34|3112.74|3104.04|36
1641733370000|2022-01-09 13:02:50|3113.02|3104.32|3113.25|3104.55|3113.38|3104.68|3112.9|3104.2|31
1641733380000|2022-01-09 13:03:00|3113.22|3104.52|3113.58|3104.88|3113.58|3104.88|3112.97|3104.27|34
1641733390000|2022-01-09 13:03:10|3113.56|3104.86|3112.61|3103.91|3113.67|3104.97|3112.43|3103.73|30
1641733400000|2022-01-09 13:03:20|3112.73|3104.03|3112.58|3103.88|3112.85|3104.15|3112.54|3103.84|31
1641733410000|2022-01-09 13:03:30|3112.59|3103.89|3112.62|3103.92|3112.8|3104.1|3112.59|3103.89|23
1641733420000|2022-01-09 13:03:40|3112.63|3103.93|3112.74|3104.04|3112.93|3104.23|3112.63|3103.93|31
1641733430000|2022-01-09 13:03:50|3112.73|3104.03|3112.71|3104.01|3112.73|3104.03|3112.45|3103.75|26
1641733440000|2022-01-09 13:04:00|3112.67|3103.97|3112.69|3103.99|3112.76|3104.06|3112.51|3103.81|31
1641733450000|2022-01-09 13:04:10|3112.71|3104.01|3112.63|3103.93|3112.71|3104.01|3112.62|3103.92|19
1641733460000|2022-01-09 13:04:20|3112.62|3103.92|3112.57|3103.87|3112.72|3104.02|3112.26|3103.56|28
1641733470000|2022-01-09 13:04:30|3112.55|3103.85|3111.88|3103.18|3112.58|3103.88|3111.77|3103.07|38
1641733480000|2022-01-09 13:04:40|3111.94|3103.24|3111.75|3103.05|3112.03|3103.33|3111.69|3102.99|29
1641733490000|2022-01-09 13:04:50|3111.74|3103.04|3111.59|3102.89|3111.82|3103.12|3111.59|3102.89|23
1641733500000|2022-01-09 13:05:00|3111.58|3102.88|3111.98|3103.28|3111.98|3103.28|3111.56|3102.86|22
1641733510000|2022-01-09 13:05:10|3111.99|3103.29|3112.38|3103.68|3112.4|3103.7|3111.99|3103.29|10
1641733520000|2022-01-09 13:05:20|3112.49|3103.79|3113.12|3104.42|3113.17|3104.47|3112.29|3103.59|34
1641733530000|2022-01-09 13:05:30|3113.15|3104.45|3113.45|3104.75|3113.45|3104.75|3113.11|3104.41|24
1641733540000|2022-01-09 13:05:40|3113.44|3104.74|3113.71|3105.01|3114.03|3105.33|3113.34|3104.64|31
1641733550000|2022-01-09 13:05:50|3113.72|3105.02|3114.19|3105.49|3114.23|3105.53|3113.72|3105.02|33
1641733560000|2022-01-09 13:06:00|3114.28|3105.58|3114.62|3105.92|3114.68|3105.98|3114.24|3105.54|29
1641733570000|2022-01-09 13:06:10|3114.63|3105.93|3116.38|3107.68|3116.41|3107.71|3114.62|3105.92|36
1641733580000|2022-01-09 13:06:20|3116.39|3107.69|3118.86|3110.16|3119.9|3111.2|3116.39|3107.69|40
1641733590000|2022-01-09 13:06:30|3118.8|3110.1|3118.22|3109.52|3118.8|3110.1|3117.29|3108.59|35
1641733600000|2022-01-09 13:06:40|3118.18|3109.48|3117.2|3108.5|3118.28|3109.58|3117.17|3108.47|36
1641733610000|2022-01-09 13:06:50|3117.07|3108.37|3117.63|3108.93|3117.68|3108.98|3116.76|3108.06|28
1641733620000|2022-01-09 13:07:00|3117.65|3108.95|3117.73|3109.03|3117.73|3109.03|3117.27|3108.57|33
1641733630000|2022-01-09 13:07:10|3117.79|3109.09|3116.74|3108.04|3117.92|3109.22|3116.74|3108.04|27
1641733640000|2022-01-09 13:07:20|3116.7|3108|3116.82|3108.12|3116.84|3108.14|3116.53|3107.83|31
1641733650000|2022-01-09 13:07:30|3116.83|3108.13|3116.65|3107.95|3116.85|3108.15|3116.59|3107.89|27
1641733660000|2022-01-09 13:07:40|3116.62|3107.92|3116.86|3108.16|3116.86|3108.16|3116.62|3107.92|21
1641733670000|2022-01-09 13:07:50|3116.88|3108.18|3116.98|3108.28|3116.98|3108.28|3116.88|3108.18|17
1641733680000|2022-01-09 13:08:00|3116.99|3108.29|3116.97|3108.27|3116.99|3108.29|3116.94|3108.24|8
1641733690000|2022-01-09 13:08:10|3116.89|3108.19|3116.85|3108.15|3116.9|3108.2|3116.71|3108.01|27
1641733700000|2022-01-09 13:08:20|3116.89|3108.19|3116.05|3107.35|3117.05|3108.35|3116.05|3107.35|15
1641733710000|2022-01-09 13:08:30|3115.98|3107.28|3114.46|3105.76|3115.98|3107.28|3113.86|3105.16|34
1641733720000|2022-01-09 13:08:40|3114.63|3105.93|3114.8|3106.1|3114.9|3106.2|3114.63|3105.93|25
1641733730000|2022-01-09 13:08:50|3114.79|3106.09|3114.22|3105.52|3114.86|3106.16|3114.09|3105.39|30
1641733740000|2022-01-09 13:09:00|3114.44|3105.74|3115.85|3107.15|3115.85|3107.15|3114.44|3105.74|34
1641733750000|2022-01-09 13:09:10|3115.87|3107.17|3117.43|3108.73|3117.43|3108.73|3115.73|3107.03|34
1641733760000|2022-01-09 13:09:20|3117.46|3108.76|3116.75|3108.05|3117.49|3108.79|3116.68|3107.98|23
1641733770000|2022-01-09 13:09:30|3116.76|3108.06|3117.09|3108.39|3117.13|3108.43|3116.74|3108.04|23
1641733780000|2022-01-09 13:09:40|3117.06|3108.36|3116.89|3108.19|3117.08|3108.38|3116.74|3108.04|27
1641733790000|2022-01-09 13:09:50|3116.86|3108.16|3116.88|3108.18|3116.88|3108.18|3116.31|3107.61|28
1641733800000|2022-01-09 13:10:00|3116.87|3108.17|3116.87|3108.17|3116.89|3108.19|3116.8|3108.1|17
1641733810000|2022-01-09 13:10:10|3116.88|3108.18|3117.89|3109.19|3117.92|3109.22|3116.87|3108.17|26
1641733820000|2022-01-09 13:10:20|3117.84|3109.14|3116.51|3107.81|3117.85|3109.15|3116.51|3107.81|25
1641733830000|2022-01-09 13:10:30|3116.55|3107.85|3116.68|3107.98|3116.69|3107.99|3116.42|3107.72|21
1641733840000|2022-01-09 13:10:40|3116.7|3108|3116.76|3108.06|3116.78|3108.08|3116.6|3107.9|29
1641733850000|2022-01-09 13:10:50|3116.78|3108.08|3118.03|3109.33|3118.03|3109.33|3116.78|3108.08|21
1641733860000|2022-01-09 13:11:00|3117.95|3109.25|3117.66|3108.96|3117.95|3109.25|3117.65|3108.95|27
1641733870000|2022-01-09 13:11:10|3117.58|3108.88|3117.35|3108.65|3117.58|3108.88|3117.17|3108.47|33
1641733880000|2022-01-09 13:11:20|3117.29|3108.59|3116.65|3107.95|3117.4|3108.7|3116.61|3107.91|33
1641733890000|2022-01-09 13:11:30|3116.66|3107.96|3116.9|3108.2|3117.52|3108.82|3116.66|3107.96|35
1641733900000|2022-01-09 13:11:40|3116.89|3108.19|3116.1|3107.4|3116.89|3108.19|3116.08|3107.38|28
1641733910000|2022-01-09 13:11:50|3116.24|3107.54|3115.13|3106.43|3116.25|3107.55|3115.13|3106.43|32
1641733920000|2022-01-09 13:12:00|3115.19|3106.49|3116.15|3107.45|3116.32|3107.62|3115.19|3106.49|31
1641733930000|2022-01-09 13:12:10|3116.17|3107.47|3116.73|3108.03|3116.93|3108.23|3116.08|3107.38|32
1641733940000|2022-01-09 13:12:20|3116.7|3108|3116.7|3108|3116.73|3108.03|3116.41|3107.71|23
1641733950000|2022-01-09 13:12:30|3116.68|3107.98|3116.55|3107.85|3116.87|3108.17|3116.55|3107.85|25
1641733960000|2022-01-09 13:12:40|3116.54|3107.84|3116.12|3107.42|3116.54|3107.84|3115.96|3107.26|30
1641733970000|2022-01-09 13:12:50|3116.2|3107.5|3115.28|3106.58|3116.21|3107.51|3115.06|3106.36|35
1641733980000|2022-01-09 13:13:00|3115.29|3106.59|3115.81|3107.11|3115.88|3107.18|3115.26|3106.56|30
1641733990000|2022-01-09 13:13:10|3115.92|3107.22|3116.53|3107.83|3116.55|3107.85|3115.92|3107.22|18
1641734000000|2022-01-09 13:13:20|3116.48|3107.78|3116.5|3107.8|3116.5|3107.8|3116.1|3107.4|29
1641734010000|2022-01-09 13:13:30|3116.49|3107.79|3116.57|3107.87|3116.69|3107.99|3116.49|3107.79|20
1641734020000|2022-01-09 13:13:40|3116.56|3107.86|3117.98|3109.28|3117.98|3109.28|3116.51|3107.81|23
1641734030000|2022-01-09 13:13:50|3118.02|3109.32|3117.91|3109.21|3118.02|3109.32|3117.88|3109.18|21
1641734040000|2022-01-09 13:14:00|3117.86|3109.16|3118.22|3109.52|3118.24|3109.54|3117.86|3109.16|15
1641734050000|2022-01-09 13:14:10|3118.21|3109.51|3119.66|3110.96|3120.04|3111.34|3118.21|3109.51|33
1641734060000|2022-01-09 13:14:20|3119.65|3110.95|3118.83|3110.13|3119.83|3111.13|3118.82|3110.12|30
1641734070000|2022-01-09 13:14:30|3118.79|3110.09|3123|3114.3|3123.36|3114.66|3118.79|3110.09|33
1641734080000|2022-01-09 13:14:40|3122.9|3114.2|3122.59|3113.89|3122.9|3114.2|3122.41|3113.71|33
1641734090000|2022-01-09 13:14:50|3122.61|3113.91|3121.76|3113.06|3122.84|3114.14|3121.73|3113.03|37
1641734100000|2022-01-09 13:15:00|3121.74|3113.04|3121.56|3112.86|3121.74|3113.04|3121.13|3112.43|38
1641734110000|2022-01-09 13:15:10|3121.58|3112.88|3123.15|3114.45|3123.23|3114.53|3121.54|3112.84|33
1641734120000|2022-01-09 13:15:20|3123.17|3114.47|3126.64|3117.94|3126.69|3117.99|3123.17|3114.47|28
1641734130000|2022-01-09 13:15:30|3126.28|3117.58|3126.79|3118.09|3127.11|3118.41|3126.28|3117.58|37
1641734140000|2022-01-09 13:15:40|3126.85|3118.15|3127.32|3118.62|3127.32|3118.62|3126.85|3118.15|37
1641734150000|2022-01-09 13:15:50|3127.33|3118.63|3128.3|3119.6|3128.3|3119.6|3127.33|3118.63|36
1641734160000|2022-01-09 13:16:00|3128.41|3119.71|3127.59|3118.89|3128.42|3119.72|3127.28|3118.58|38
1641734170000|2022-01-09 13:16:10|3127.6|3118.9|3128.09|3119.39|3128.09|3119.39|3127.52|3118.82|27
1641734180000|2022-01-09 13:16:20|3128.1|3119.4|3129.34|3120.64|3129.38|3120.68|3127.93|3119.23|25
1641734190000|2022-01-09 13:16:30|3129.33|3120.63|3128.61|3119.91|3129.33|3120.63|3128.28|3119.58|31
1641734200000|2022-01-09 13:16:40|3128.63|3119.93|3129.16|3120.46|3129.27|3120.57|3128.56|3119.86|30
1641734210000|2022-01-09 13:16:50|3129.22|3120.52|3128.04|3119.34|3129.22|3120.52|3128.04|3119.34|37
1641734220000|2022-01-09 13:17:00|3128.18|3119.48|3132.75|3124.05|3133.35|3124.65|3128.18|3119.48|39
1641734230000|2022-01-09 13:17:10|3132.69|3123.99|3131.03|3122.33|3132.69|3123.99|3130.91|3122.21|38
1641734240000|2022-01-09 13:17:20|3131.08|3122.38|3130.56|3121.86|3131.08|3122.38|3128.66|3119.96|38
1641734250000|2022-01-09 13:17:30|3130.45|3121.75|3130.1|3121.4|3130.45|3121.75|3129.83|3121.13|34
1641734260000|2022-01-09 13:17:40|3130.08|3121.38|3129.92|3121.22|3130.57|3121.87|3129.65|3120.95|33
1641734270000|2022-01-09 13:17:50|3129.9|3121.2|3129.46|3120.76|3129.9|3121.2|3128.95|3120.25|36
1641734280000|2022-01-09 13:18:00|3129.49|3120.79|3128.68|3119.98|3129.49|3120.79|3128.21|3119.51|38
1641734290000|2022-01-09 13:18:10|3128.69|3119.99|3128.88|3120.18|3129.68|3120.98|3128.69|3119.99|29
1641734300000|2022-01-09 13:18:20|3128.62|3119.92|3128.2|3119.5|3128.69|3119.99|3127.75|3119.05|32
1641734310000|2022-01-09 13:18:30|3128.11|3119.41|3128.12|3119.42|3128.22|3119.52|3128.01|3119.31|24
1641734320000|2022-01-09 13:18:40|3128.1|3119.4|3127.95|3119.25|3128.12|3119.42|3127.81|3119.11|22
1641734330000|2022-01-09 13:18:50|3127.97|3119.27|3128.22|3119.52|3128.55|3119.85|3127.86|3119.16|29
1641734340000|2022-01-09 13:19:00|3128.21|3119.51|3128.31|3119.61|3128.38|3119.68|3127.98|3119.28|29
1641734350000|2022-01-09 13:19:10|3128.29|3119.59|3128.21|3119.51|3128.5|3119.8|3128.21|3119.51|20
1641734360000|2022-01-09 13:19:20|3128.29|3119.59|3128.31|3119.61|3128.31|3119.61|3127.9|3119.2|26
1641734370000|2022-01-09 13:19:30|3128.28|3119.58|3129.01|3120.31|3129.23|3120.53|3128.23|3119.53|33
1641734380000|2022-01-09 13:19:40|3128.86|3120.16|3129.23|3120.53|3129.34|3120.64|3128.86|3120.16|32
1641734390000|2022-01-09 13:19:50|3129.22|3120.52|3130.72|3122.02|3130.73|3122.03|3129.12|3120.42|32
1641734400000|2022-01-09 13:20:00|3130.71|3122.01|3129.8|3121.1|3130.72|3122.02|3129.8|3121.1|32
1641734410000|2022-01-09 13:20:10|3129.78|3121.08|3128.98|3120.28|3129.85|3121.15|3128.47|3119.77|35
1641734420000|2022-01-09 13:20:20|3129.09|3120.39|3129.41|3120.71|3129.55|3120.85|3129.05|3120.35|35
1641734430000|2022-01-09 13:20:30|3129.4|3120.7|3129.94|3121.24|3130.07|3121.37|3129.4|3120.7|31
1641734440000|2022-01-09 13:20:40|3129.89|3121.19|3129.67|3120.97|3129.97|3121.27|3129.64|3120.94|27
1641734450000|2022-01-09 13:20:50|3129.77|3121.07|3130.06|3121.36|3130.07|3121.37|3129.7|3121|26
1641734460000|2022-01-09 13:21:00|3130.04|3121.34|3129.8|3121.1|3130.08|3121.38|3129.23|3120.53|25
1641734470000|2022-01-09 13:21:10|3129.81|3121.11|3129.84|3121.14|3129.85|3121.15|3129.29|3120.59|27
1641734480000|2022-01-09 13:21:20|3129.83|3121.13|3129.44|3120.74|3129.83|3121.13|3129.35|3120.65|31
1641734490000|2022-01-09 13:21:30|3129.36|3120.66|3130.01|3121.31|3130.26|3121.56|3129.31|3120.61|31
1641734500000|2022-01-09 13:21:40|3129.91|3121.21|3129.4|3120.7|3129.91|3121.21|3129.15|3120.45|35
1641734510000|2022-01-09 13:21:50|3129.33|3120.63|3129.01|3120.31|3129.33|3120.63|3128.95|3120.25|29
1641734520000|2022-01-09 13:22:00|3129.02|3120.32|3129.41|3120.71|3129.44|3120.74|3129.02|3120.32|30
1641734530000|2022-01-09 13:22:10|3129.44|3120.74|3129.27|3120.57|3129.48|3120.78|3129.27|3120.57|13
1641734540000|2022-01-09 13:22:20|3129.28|3120.58|3127.72|3119.02|3129.33|3120.63|3127.72|3119.02|31
1641734550000|2022-01-09 13:22:30|3127.79|3119.09|3127.98|3119.28|3128.25|3119.55|3127.55|3118.85|35
1641734560000|2022-01-09 13:22:40|3128.01|3119.31|3128.26|3119.56|3128.48|3119.78|3128.01|3119.31|34
1641734570000|2022-01-09 13:22:50|3128.23|3119.53|3127.42|3118.72|3128.28|3119.58|3127.42|3118.72|33
1641734580000|2022-01-09 13:23:00|3127.41|3118.71|3127.94|3119.24|3128.02|3119.32|3127.41|3118.71|31
1641734590000|2022-01-09 13:23:10|3127.95|3119.25|3127.93|3119.23|3128.04|3119.34|3127.86|3119.16|31
1641734600000|2022-01-09 13:23:20|3127.99|3119.29|3128.2|3119.5|3128.6|3119.9|3127.94|3119.24|32
1641734610000|2022-01-09 13:23:30|3128.25|3119.55|3127.15|3118.45|3128.25|3119.55|3127.12|3118.42|29
1641734620000|2022-01-09 13:23:40|3127.17|3118.47|3127.26|3118.56|3127.33|3118.63|3127.12|3118.42|33
1641734630000|2022-01-09 13:23:50|3127.28|3118.58|3127.26|3118.56|3127.41|3118.71|3127.13|3118.43|26
1641734640000|2022-01-09 13:24:00|3127.27|3118.57|3126.74|3118.04|3127.66|3118.96|3126.74|3118.04|25
1641734650000|2022-01-09 13:24:10|3126.75|3118.05|3124.93|3116.23|3126.75|3118.05|3124.93|3116.23|35
1641734660000|2022-01-09 13:24:20|3124.91|3116.21|3124.74|3116.04|3125.06|3116.36|3123.77|3115.07|33
1641734670000|2022-01-09 13:24:30|3124.71|3116.01|3123.89|3115.19|3124.8|3116.1|3123.88|3115.18|35
1641734680000|2022-01-09 13:24:40|3123.92|3115.22|3124.86|3116.16|3124.87|3116.17|3123.88|3115.18|37
1641734690000|2022-01-09 13:24:50|3124.8|3116.1|3124.07|3115.37|3124.9|3116.2|3124.05|3115.35|34
1641734700000|2022-01-09 13:25:00|3124.09|3115.39|3123.66|3114.96|3124.09|3115.39|3123.59|3114.89|29
1641734710000|2022-01-09 13:25:10|3123.64|3114.94|3122.21|3113.51|3123.95|3115.25|3122.21|3113.51|30
1641734720000|2022-01-09 13:25:20|3122.22|3113.52|3119.5|3110.8|3122.22|3113.52|3119.49|3110.79|32
1641734730000|2022-01-09 13:25:30|3119.56|3110.86|3119.52|3110.82|3120.45|3111.75|3119.23|3110.53|34
1641734740000|2022-01-09 13:25:40|3119.56|3110.86|3119.19|3110.49|3119.68|3110.98|3118.39|3109.69|36
1641734750000|2022-01-09 13:25:50|3119.16|3110.46|3117.24|3108.54|3119.19|3110.49|3116.84|3108.14|37
1641734760000|2022-01-09 13:26:00|3117.11|3108.41|3117.39|3108.69|3117.51|3108.81|3117.08|3108.38|34
1641734770000|2022-01-09 13:26:10|3117.4|3108.7|3117.17|3108.47|3117.48|3108.78|3117.15|3108.45|32
1641734780000|2022-01-09 13:26:20|3117.16|3108.46|3117.61|3108.91|3117.61|3108.91|3116.88|3108.18|37
1641734790000|2022-01-09 13:26:30|3117.68|3108.98|3118.21|3109.51|3118.3|3109.6|3117.67|3108.97|35
1641734800000|2022-01-09 13:26:40|3118.2|3109.5|3113.36|3104.66|3118.26|3109.56|3113.36|3104.66|36
1641734810000|2022-01-09 13:26:50|3113.37|3104.67|3114.02|3105.32|3114.23|3105.53|3113.03|3104.33|35
1641734820000|2022-01-09 13:27:00|3114.03|3105.33|3114.35|3105.65|3114.6|3105.9|3114.03|3105.33|33
1641734830000|2022-01-09 13:27:10|3114.37|3105.67|3113.5|3104.8|3114.39|3105.69|3113.5|3104.8|32
1641734840000|2022-01-09 13:27:20|3113.49|3104.79|3111.49|3102.79|3113.49|3104.79|3111.45|3102.75|35
1641734850000|2022-01-09 13:27:30|3111.45|3102.75|3112.34|3103.64|3112.87|3104.17|3111.45|3102.75|37
1641734860000|2022-01-09 13:27:40|3112.36|3103.66|3113.97|3105.27|3114.2|3105.5|3111.57|3102.87|36
1641734870000|2022-01-09 13:27:50|3113.91|3105.21|3113.97|3105.27|3114.09|3105.39|3113.2|3104.5|37
1641734880000|2022-01-09 13:28:00|3113.84|3105.14|3112.27|3103.57|3113.84|3105.14|3112.27|3103.57|38
1641734890000|2022-01-09 13:28:10|3112.13|3103.43|3111.22|3102.52|3112.13|3103.43|3111.08|3102.38|34
1641734900000|2022-01-09 13:28:20|3111.32|3102.62|3111.41|3102.71|3111.56|3102.86|3110.97|3102.27|38
1641734910000|2022-01-09 13:28:30|3111.4|3102.7|3111.8|3103.1|3111.89|3103.19|3111.25|3102.55|33
1641734920000|2022-01-09 13:28:40|3111.75|3103.05|3113.07|3104.37|3113.08|3104.38|3111.73|3103.03|37
1641734930000|2022-01-09 13:28:50|3112.94|3104.24|3112.13|3103.43|3112.94|3104.24|3112.13|3103.43|31
1641734940000|2022-01-09 13:29:00|3112.18|3103.48|3111.34|3102.64|3112.23|3103.53|3111.26|3102.56|28
1641734950000|2022-01-09 13:29:10|3111.33|3102.63|3111.13|3102.43|3111.33|3102.63|3111.03|3102.33|24
1641734960000|2022-01-09 13:29:20|3111.12|3102.42|3108.85|3100.15|3111.12|3102.42|3108.77|3100.07|35
1641734970000|2022-01-09 13:29:30|3108.86|3100.16|3108.96|3100.26|3109.6|3100.9|3108.86|3100.16|34
1641734980000|2022-01-09 13:29:40|3108.93|3100.23|3107.27|3098.57|3109.01|3100.31|3107.27|3098.57|17
1641734990000|2022-01-09 13:29:50|3107.34|3098.64|3106.82|3098.12|3107.53|3098.83|3106.72|3098.02|35
1641735000000|2022-01-09 13:30:00|3106.89|3098.19|3107.92|3099.22|3107.92|3099.22|3106.77|3098.07|35
1641735010000|2022-01-09 13:30:10|3108.11|3099.41|3108.19|3099.49|3108.94|3100.24|3107.58|3098.88|38
1641735020000|2022-01-09 13:30:20|3108.18|3099.48|3107.69|3098.99|3108.32|3099.62|3107.55|3098.85|37
1641735030000|2022-01-09 13:30:30|3107.74|3099.04|3108.85|3100.15|3109.12|3100.42|3107.74|3099.04|36
1641735040000|2022-01-09 13:30:40|3108.98|3100.28|3107.94|3099.24|3108.98|3100.28|3107.9|3099.2|36
1641735050000|2022-01-09 13:30:50|3107.96|3099.26|3106.47|3097.77|3108.04|3099.34|3106.41|3097.71|37
1641735060000|2022-01-09 13:31:00|3106.5|3097.8|3106.69|3097.99|3106.97|3098.27|3106.5|3097.8|31
1641735070000|2022-01-09 13:31:10|3106.68|3097.98|3104.89|3096.19|3106.68|3097.98|3104.84|3096.14|36
1641735080000|2022-01-09 13:31:20|3104.97|3096.27|3101.9|3093.2|3105.12|3096.42|3101.26|3092.56|38
1641735090000|2022-01-09 13:31:30|3101.98|3093.28|3102.31|3093.61|3102.82|3094.12|3101.82|3093.12|36
1641735100000|2022-01-09 13:31:40|3102.75|3094.05|3103.05|3094.35|3103.19|3094.49|3101.65|3092.95|38
1641735110000|2022-01-09 13:31:50|3103.08|3094.38|3104.07|3095.37|3104.42|3095.72|3102.88|3094.18|35
1641735120000|2022-01-09 13:32:00|3103.96|3095.26|3104.02|3095.32|3104.25|3095.55|3103.85|3095.15|30
1641735130000|2022-01-09 13:32:10|3104.05|3095.35|3103.08|3094.38|3104.09|3095.39|3102.63|3093.93|35
1641735140000|2022-01-09 13:32:20|3103.09|3094.39|3103.35|3094.65|3103.35|3094.65|3102.49|3093.79|33
1641735150000|2022-01-09 13:32:30|3103.33|3094.63|3103.38|3094.68|3103.41|3094.71|3102.47|3093.77|35
1641735160000|2022-01-09 13:32:40|3103.47|3094.77|3104.4|3095.7|3104.44|3095.74|3103.44|3094.74|24
1641735170000|2022-01-09 13:32:50|3104.39|3095.69|3102.89|3094.19|3104.39|3095.69|3102.68|3093.98|37
1641735180000|2022-01-09 13:33:00|3102.88|3094.18|3102.31|3093.61|3102.89|3094.19|3102.15|3093.45|26
1641735190000|2022-01-09 13:33:10|3102.27|3093.57|3104.8|3096.1|3105.84|3097.14|3102.25|3093.55|35
1641735200000|2022-01-09 13:33:20|3104.79|3096.09|3106.43|3097.73|3106.43|3097.73|3104.77|3096.07|31
1641735210000|2022-01-09 13:33:30|3106.44|3097.74|3107.38|3098.68|3108.21|3099.51|3106.44|3097.74|38
1641735220000|2022-01-09 13:33:40|3107.35|3098.65|3106.3|3097.6|3107.57|3098.87|3105.86|3097.16|37
1641735230000|2022-01-09 13:33:50|3106.26|3097.56|3106.9|3098.2|3107.03|3098.33|3106.22|3097.52|37
1641735240000|2022-01-09 13:34:00|3106.82|3098.12|3107.44|3098.74|3107.47|3098.77|3106.58|3097.88|33
1641735250000|2022-01-09 13:34:10|3107.45|3098.75|3107.54|3098.84|3107.54|3098.84|3106.91|3098.21|34
1641735260000|2022-01-09 13:34:20|3107.53|3098.83|3104.9|3096.2|3107.55|3098.85|3104.78|3096.08|36
1641735270000|2022-01-09 13:34:30|3104.96|3096.26|3105.59|3096.89|3105.71|3097.01|3104.88|3096.18|33
1641735280000|2022-01-09 13:34:40|3105.64|3096.94|3107.44|3098.74|3108.22|3099.52|3105.63|3096.93|34
1641735290000|2022-01-09 13:34:50|3107.57|3098.87|3106.56|3097.86|3107.72|3099.02|3106.34|3097.64|37
1641735300000|2022-01-09 13:35:00|3106.58|3097.88|3106.92|3098.22|3107.54|3098.84|3106.57|3097.87|39
1641735310000|2022-01-09 13:35:10|3106.93|3098.23|3105.73|3097.03|3107.14|3098.44|3105.71|3097.01|30
1641735320000|2022-01-09 13:35:20|3105.63|3096.93|3106.54|3097.84|3106.54|3097.84|3105.51|3096.81|30
1641735330000|2022-01-09 13:35:30|3106.55|3097.85|3107.31|3098.61|3107.34|3098.64|3106.55|3097.85|36
1641735340000|2022-01-09 13:35:40|3107.32|3098.62|3107.4|3098.7|3107.53|3098.83|3107.26|3098.56|34
1641735350000|2022-01-09 13:35:50|3107.37|3098.67|3106.35|3097.65|3107.39|3098.69|3106.33|3097.63|27
1641735360000|2022-01-09 13:36:00|3106.34|3097.64|3105.53|3096.83|3106.56|3097.86|3105.51|3096.81|29
1641735370000|2022-01-09 13:36:10|3105.51|3096.81|3105.76|3097.06|3106|3097.3|3105.39|3096.69|28
1641735380000|2022-01-09 13:36:20|3105.79|3097.09|3104.45|3095.75|3105.79|3097.09|3104.4|3095.7|34
1641735390000|2022-01-09 13:36:30|3104.42|3095.72|3104.14|3095.44|3104.58|3095.88|3104.02|3095.32|29
1641735400000|2022-01-09 13:36:40|3104.15|3095.45|3103.9|3095.2|3104.15|3095.45|3103.89|3095.19|24
1641735410000|2022-01-09 13:36:50|3103.7|3095|3103.13|3094.43|3103.7|3095|3103.12|3094.42|35
1641735420000|2022-01-09 13:37:00|3103.12|3094.42|3102.98|3094.28|3103.62|3094.92|3102.94|3094.24|27
1641735430000|2022-01-09 13:37:10|3102.95|3094.25|3103.51|3094.81|3104.2|3095.5|3102.91|3094.21|37
1641735440000|2022-01-09 13:37:20|3103.55|3094.85|3103.5|3094.8|3103.55|3094.85|3103.09|3094.39|29
1641735450000|2022-01-09 13:37:30|3103.37|3094.67|3102.87|3094.17|3103.49|3094.79|3102.58|3093.88|31
1641735460000|2022-01-09 13:37:40|3102.8|3094.1|3102.79|3094.09|3102.87|3094.17|3102.52|3093.82|27
1641735470000|2022-01-09 13:37:50|3102.83|3094.13|3103.29|3094.59|3103.35|3094.65|3102.83|3094.13|25
1641735480000|2022-01-09 13:38:00|3103.33|3094.63|3103.55|3094.85|3103.66|3094.96|3103.18|3094.48|33
1641735490000|2022-01-09 13:38:10|3103.48|3094.78|3103.75|3095.05|3104.45|3095.75|3103.48|3094.78|34
1641735500000|2022-01-09 13:38:20|3103.72|3095.02|3103.1|3094.4|3103.72|3095.02|3103.04|3094.34|30
1641735510000|2022-01-09 13:38:30|3103.06|3094.36|3103.79|3095.09|3103.79|3095.09|3103.04|3094.34|30
1641735520000|2022-01-09 13:38:40|3103.81|3095.11|3103.27|3094.57|3103.81|3095.11|3103.27|3094.57|36
1641735530000|2022-01-09 13:38:50|3103.28|3094.58|3103.77|3095.07|3103.87|3095.17|3103.16|3094.46|34
1641735540000|2022-01-09 13:39:00|3103.79|3095.09|3103.64|3094.94|3103.95|3095.25|3103.43|3094.73|32
1641735550000|2022-01-09 13:39:10|3103.65|3094.95|3104|3095.3|3104.9|3096.2|3103.65|3094.95|33
1641735560000|2022-01-09 13:39:20|3103.95|3095.25|3103.25|3094.55|3104.15|3095.45|3103.25|3094.55|36
1641735570000|2022-01-09 13:39:30|3103.27|3094.57|3104.32|3095.62|3104.32|3095.62|3102.82|3094.12|37
1641735580000|2022-01-09 13:39:40|3104.29|3095.59|3103.91|3095.21|3104.34|3095.64|3103.64|3094.94|28
1641735590000|2022-01-09 13:39:50|3104.06|3095.36|3104.6|3095.9|3104.6|3095.9|3104.06|3095.36|30
1641735600000|2022-01-09 13:40:00|3104.61|3095.91|3105.36|3096.66|3105.36|3096.66|3104.52|3095.82|33
1641735610000|2022-01-09 13:40:10|3105.31|3096.61|3108.87|3100.17|3109.27|3100.57|3105.29|3096.59|39
1641735620000|2022-01-09 13:40:20|3108.7|3100|3108.6|3099.9|3108.7|3100|3107.68|3098.98|37
1641735630000|2022-01-09 13:40:30|3108.62|3099.92|3109|3100.3|3109.32|3100.62|3108.62|3099.92|35
1641735640000|2022-01-09 13:40:40|3108.9|3100.2|3108.09|3099.39|3108.9|3100.2|3107.59|3098.89|35
1641735650000|2022-01-09 13:40:50|3108.15|3099.45|3107.75|3099.05|3108.29|3099.59|3107.68|3098.98|33
1641735660000|2022-01-09 13:41:00|3108.16|3099.46|3110.17|3101.47|3110.82|3102.12|3108.03|3099.33|26
1641735670000|2022-01-09 13:41:10|3110.12|3101.42|3110.3|3101.6|3110.3|3101.6|3110.01|3101.31|35
1641735680000|2022-01-09 13:41:20|3110.2|3101.5|3110.87|3102.17|3110.87|3102.17|3109.31|3100.61|38
1641735690000|2022-01-09 13:41:30|3110.89|3102.19|3112.92|3104.22|3113.71|3105.01|3110.89|3102.19|39
1641735700000|2022-01-09 13:41:40|3112.93|3104.23|3113.28|3104.58|3113.28|3104.58|3112.51|3103.81|34
1641735710000|2022-01-09 13:41:50|3113.23|3104.53|3112.39|3103.69|3113.24|3104.54|3112.17|3103.47|34
1641735720000|2022-01-09 13:42:00|3112.38|3103.68|3112.27|3103.57|3112.78|3104.08|3111.78|3103.08|34
1641735730000|2022-01-09 13:42:10|3112.28|3103.58|3112.25|3103.55|3112.36|3103.66|3112.16|3103.46|30
1641735740000|2022-01-09 13:42:20|3112.19|3103.49|3112.47|3103.77|3112.47|3103.77|3112.17|3103.47|26
1641735750000|2022-01-09 13:42:30|3112.44|3103.74|3113.26|3104.56|3113.4|3104.7|3112.37|3103.67|26
1641735760000|2022-01-09 13:42:40|3113.23|3104.53|3113.16|3104.46|3113.36|3104.66|3112.68|3103.98|27
1641735770000|2022-01-09 13:42:50|3113.1|3104.4|3112.9|3104.2|3113.1|3104.4|3112.54|3103.84|32
1641735780000|2022-01-09 13:43:00|3112.93|3104.23|3112.36|3103.66|3112.93|3104.23|3112.07|3103.37|34
1641735790000|2022-01-09 13:43:10|3112.32|3103.62|3110.03|3101.33|3112.32|3103.62|3109.89|3101.19|37
1641735800000|2022-01-09 13:43:20|3109.96|3101.26|3111.62|3102.92|3111.66|3102.96|3109.85|3101.15|36
1641735810000|2022-01-09 13:43:30|3111.6|3102.9|3113.08|3104.38|3113.08|3104.38|3111.6|3102.9|31
1641735820000|2022-01-09 13:43:40|3113.16|3104.46|3111.63|3102.93|3113.5|3104.8|3111.59|3102.89|36
1641735830000|2022-01-09 13:43:50|3111.73|3103.03|3111.56|3102.86|3111.73|3103.03|3111.3|3102.6|30
1641735840000|2022-01-09 13:44:00|3111.5|3102.8|3111.48|3102.78|3111.57|3102.87|3111.29|3102.59|31
1641735850000|2022-01-09 13:44:10|3111.47|3102.77|3110.73|3102.03|3111.47|3102.77|3110.66|3101.96|36
1641735860000|2022-01-09 13:44:20|3110.89|3102.19|3109.75|3101.05|3110.89|3102.19|3109.69|3100.99|30
1641735870000|2022-01-09 13:44:30|3109.71|3101.01|3109.82|3101.12|3109.97|3101.27|3109.63|3100.93|19
1641735880000|2022-01-09 13:44:40|3109.81|3101.11|3108.64|3099.94|3109.95|3101.25|3108.64|3099.94|32
1641735890000|2022-01-09 13:44:50|3108.66|3099.96|3108.58|3099.88|3108.79|3100.09|3108.49|3099.79|23
1641735900000|2022-01-09 13:45:00|3108.45|3099.75|3108.53|3099.83|3108.53|3099.83|3108.16|3099.46|37
1641735910000|2022-01-09 13:45:10|3108.66|3099.96|3110.98|3102.28|3111.02|3102.32|3108.66|3099.96|29
1641735920000|2022-01-09 13:45:20|3110.91|3102.21|3110.18|3101.48|3111.03|3102.33|3110.18|3101.48|34
1641735930000|2022-01-09 13:45:30|3110.17|3101.47|3110.71|3102.01|3110.71|3102.01|3110.16|3101.46|33
1641735940000|2022-01-09 13:45:40|3110.74|3102.04|3111.12|3102.42|3111.33|3102.63|3110.73|3102.03|31
1641735950000|2022-01-09 13:45:50|3111.14|3102.44|3111.25|3102.55|3111.25|3102.55|3111.08|3102.38|16
1641735960000|2022-01-09 13:46:00|3111.17|3102.47|3109.94|3101.24|3111.17|3102.47|3109.2|3100.5|30
1641735970000|2022-01-09 13:46:10|3109.93|3101.23|3110.9|3102.2|3111.38|3102.68|3109.93|3101.23|38
1641735980000|2022-01-09 13:46:20|3110.93|3102.23|3110.99|3102.29|3110.99|3102.29|3110.62|3101.92|33
1641735990000|2022-01-09 13:46:30|3111.17|3102.47|3109.34|3100.64|3111.27|3102.57|3109.34|3100.64|28
1641736000000|2022-01-09 13:46:40|3109.33|3100.63|3109.56|3100.86|3109.56|3100.86|3109.25|3100.55|26
1641736010000|2022-01-09 13:46:50|3109.57|3100.87|3110.91|3102.21|3111.1|3102.4|3109.56|3100.86|28
1641736020000|2022-01-09 13:47:00|3110.86|3102.16|3110.87|3102.17|3110.93|3102.23|3110.6|3101.9|29
1641736030000|2022-01-09 13:47:10|3110.88|3102.18|3110.87|3102.17|3110.97|3102.27|3110.84|3102.14|27
1641736040000|2022-01-09 13:47:20|3110.85|3102.15|3110.94|3102.24|3111.08|3102.38|3110.85|3102.15|32
1641736050000|2022-01-09 13:47:30|3110.95|3102.25|3110.74|3102.04|3111.13|3102.43|3110.74|3102.04|29
1641736060000|2022-01-09 13:47:40|3110.75|3102.05|3110.96|3102.26|3111.05|3102.35|3110.75|3102.05|23
1641736070000|2022-01-09 13:47:50|3110.95|3102.25|3110.33|3101.63|3110.96|3102.26|3110.3|3101.6|21
1641736080000|2022-01-09 13:48:00|3110.38|3101.68|3109.24|3100.54|3110.38|3101.68|3109.14|3100.44|30
1641736090000|2022-01-09 13:48:10|3109.21|3100.51|3110.43|3101.73|3110.44|3101.74|3109.16|3100.46|34
1641736100000|2022-01-09 13:48:20|3110.54|3101.84|3111.07|3102.37|3111.07|3102.37|3110.54|3101.84|29
1641736110000|2022-01-09 13:48:30|3111.1|3102.4|3111.14|3102.44|3111.21|3102.51|3110.98|3102.28|28
1641736120000|2022-01-09 13:48:40|3111.13|3102.43|3111.09|3102.39|3111.14|3102.44|3111.04|3102.34|16
1641736130000|2022-01-09 13:48:50|3111.08|3102.38|3111.03|3102.33|3111.08|3102.38|3111.01|3102.31|8
1641736140000|2022-01-09 13:49:00|3111.05|3102.35|3111.01|3102.31|3111.11|3102.41|3110.99|3102.29|23
1641736150000|2022-01-09 13:49:10|3111.03|3102.33|3109.99|3101.29|3111.03|3102.33|3109.93|3101.23|28
1641736160000|2022-01-09 13:49:20|3110.01|3101.31|3109.51|3100.81|3110.2|3101.5|3109.49|3100.79|23
1641736170000|2022-01-09 13:49:30|3109.45|3100.75|3109.22|3100.52|3109.45|3100.75|3109|3100.3|27
1641736180000|2022-01-09 13:49:40|3108.99|3100.29|3109.01|3100.31|3109.12|3100.42|3108.92|3100.22|28
1641736190000|2022-01-09 13:49:50|3109.02|3100.32|3107.91|3099.21|3109.74|3101.04|3107.85|3099.15|36
1641736200000|2022-01-09 13:50:00|3107.92|3099.22|3107.42|3098.72|3108.15|3099.45|3107.24|3098.54|28
1641736210000|2022-01-09 13:50:10|3107.39|3098.69|3106.58|3097.88|3107.39|3098.69|3106.58|3097.88|29
1641736220000|2022-01-09 13:50:20|3106.57|3097.87|3105.09|3096.39|3106.57|3097.87|3105.05|3096.35|35
1641736230000|2022-01-09 13:50:30|3105.08|3096.38|3104.89|3096.19|3105.16|3096.46|3104.85|3096.15|26
1641736240000|2022-01-09 13:50:40|3104.93|3096.23|3103.98|3095.28|3104.94|3096.24|3103.86|3095.16|35
1641736250000|2022-01-09 13:50:50|3103.95|3095.25|3104.26|3095.56|3104.3|3095.6|3103.95|3095.25|31
1641736260000|2022-01-09 13:51:00|3104.27|3095.57|3103.08|3094.38|3104.37|3095.67|3103.08|3094.38|33
1641736270000|2022-01-09 13:51:10|3103.06|3094.36|3102.16|3093.46|3103.28|3094.58|3102.16|3093.46|35
1641736280000|2022-01-09 13:51:20|3102.2|3093.5|3102.01|3093.31|3102.33|3093.63|3101.99|3093.29|29
1641736290000|2022-01-09 13:51:30|3102.02|3093.32|3101.07|3092.37|3102.02|3093.32|3100.93|3092.23|34
1641736300000|2022-01-09 13:51:40|3101.06|3092.36|3101.36|3092.66|3101.43|3092.73|3101.06|3092.36|29
1641736310000|2022-01-09 13:51:50|3101.35|3092.65|3101.5|3092.8|3101.5|3092.8|3101.29|3092.59|26
1641736320000|2022-01-09 13:52:00|3101.48|3092.78|3099.11|3090.41|3101.48|3092.78|3099.11|3090.41|28
1641736330000|2022-01-09 13:52:10|3099.27|3090.57|3096.55|3087.85|3099.63|3090.93|3096.55|3087.85|37
1641736340000|2022-01-09 13:52:20|3096.68|3087.98|3093.41|3084.71|3096.78|3088.08|3093.41|3084.71|38
1641736350000|2022-01-09 13:52:30|3093.87|3085.17|3094.99|3086.29|3095.02|3086.32|3093.2|3084.5|36
1641736360000|2022-01-09 13:52:40|3095|3086.3|3096.5|3087.8|3096.7|3088|3094.9|3086.2|34
1641736370000|2022-01-09 13:52:50|3096.45|3087.75|3094.94|3086.24|3096.45|3087.75|3094.64|3085.94|36
1641736380000|2022-01-09 13:53:00|3094.9|3086.2|3095.33|3086.63|3095.38|3086.68|3094.89|3086.19|31
1641736390000|2022-01-09 13:53:10|3095.37|3086.67|3096.47|3087.77|3097.57|3088.87|3095.31|3086.61|40
1641736400000|2022-01-09 13:53:20|3096.6|3087.9|3097.44|3088.74|3098.09|3089.39|3096.6|3087.9|37
1641736410000|2022-01-09 13:53:30|3097.23|3088.53|3096.96|3088.26|3097.23|3088.53|3096.32|3087.62|36
1641736420000|2022-01-09 13:53:40|3096.83|3088.13|3096.47|3087.77|3096.99|3088.29|3096.32|3087.62|36
1641736430000|2022-01-09 13:53:50|3096.45|3087.75|3096.25|3087.55|3096.48|3087.78|3096.08|3087.38|36
1641736440000|2022-01-09 13:54:00|3096.26|3087.56|3097.24|3088.54|3098.07|3089.37|3096.15|3087.45|37
1641736450000|2022-01-09 13:54:10|3096.98|3088.28|3097.83|3089.13|3098.45|3089.75|3096.98|3088.28|29
1641736460000|2022-01-09 13:54:20|3097.82|3089.12|3096.92|3088.22|3098.06|3089.36|3096.77|3088.07|29
1641736470000|2022-01-09 13:54:30|3096.9|3088.2|3098.02|3089.32|3098.02|3089.32|3096.9|3088.2|37
1641736480000|2022-01-09 13:54:40|3098.01|3089.31|3098.42|3089.72|3098.42|3089.72|3097.78|3089.08|23
1641736490000|2022-01-09 13:54:50|3098.44|3089.74|3098.46|3089.76|3098.68|3089.98|3098.44|3089.74|19
1641736500000|2022-01-09 13:55:00|3098.48|3089.78|3096.61|3087.91|3098.48|3089.78|3096.61|3087.91|35
1641736510000|2022-01-09 13:55:10|3096.56|3087.86|3094.86|3086.16|3097.06|3088.36|3093.43|3084.73|40
1641736520000|2022-01-09 13:55:20|3094.84|3086.14|3095.91|3087.21|3095.91|3087.21|3094.83|3086.13|35
1641736530000|2022-01-09 13:55:30|3096.03|3087.33|3096.89|3088.19|3097.19|3088.49|3096.03|3087.33|31
1641736540000|2022-01-09 13:55:40|3096.99|3088.29|3097.15|3088.45|3097.18|3088.48|3096.92|3088.22|27
1641736550000|2022-01-09 13:55:50|3097.07|3088.37|3096.95|3088.25|3097.07|3088.37|3095.96|3087.26|32
1641736560000|2022-01-09 13:56:00|3096.91|3088.21|3096.28|3087.58|3096.94|3088.24|3096.23|3087.53|28
1641736570000|2022-01-09 13:56:10|3096.24|3087.54|3096.16|3087.46|3096.34|3087.64|3096.04|3087.34|29
1641736580000|2022-01-09 13:56:20|3096.17|3087.47|3095.22|3086.52|3096.49|3087.79|3095.08|3086.38|30
1641736590000|2022-01-09 13:56:30|3095.25|3086.55|3094.74|3086.04|3095.83|3087.13|3094.56|3085.86|32
1641736600000|2022-01-09 13:56:40|3094.73|3086.03|3094.28|3085.58|3094.85|3086.15|3093.74|3085.04|36
1641736610000|2022-01-09 13:56:50|3094.26|3085.56|3094.25|3085.55|3094.69|3085.99|3094.2|3085.5|32
1641736620000|2022-01-09 13:57:00|3094.22|3085.52|3093.91|3085.21|3094.26|3085.56|3093.16|3084.46|36
1641736630000|2022-01-09 13:57:10|3093.95|3085.25|3094.8|3086.1|3094.99|3086.29|3093.93|3085.23|35
1641736640000|2022-01-09 13:57:20|3094.81|3086.11|3094.31|3085.61|3094.96|3086.26|3094.31|3085.61|30
1641736650000|2022-01-09 13:57:30|3094.26|3085.56|3094.24|3085.54|3094.29|3085.59|3093.52|3084.82|30
1641736660000|2022-01-09 13:57:40|3094.29|3085.59|3094.5|3085.8|3094.66|3085.96|3094.29|3085.59|34
1641736670000|2022-01-09 13:57:50|3094.49|3085.79|3095.74|3087.04|3095.79|3087.09|3094.49|3085.79|25
1641736680000|2022-01-09 13:58:00|3095.71|3087.01|3095.65|3086.95|3095.8|3087.1|3095.65|3086.95|28
1641736690000|2022-01-09 13:58:10|3095.67|3086.97|3094.33|3085.63|3095.76|3087.06|3094.02|3085.32|32
1641736700000|2022-01-09 13:58:20|3094.26|3085.56|3095.94|3087.24|3095.96|3087.26|3094.26|3085.56|32
1641736710000|2022-01-09 13:58:30|3095.86|3087.16|3096.36|3087.66|3096.36|3087.66|3095.55|3086.85|35
1641736720000|2022-01-09 13:58:40|3096.44|3087.74|3097.6|3088.9|3097.6|3088.9|3096.44|3087.74|31
1641736730000|2022-01-09 13:58:50|3097.61|3088.91|3097.16|3088.46|3097.61|3088.91|3096.88|3088.18|34
1641736740000|2022-01-09 13:59:00|3097.18|3088.48|3093.89|3085.19|3098.42|3089.72|3093.89|3085.19|40
1641736750000|2022-01-09 13:59:10|3093.65|3084.95|3092.68|3083.98|3093.8|3085.1|3092.44|3083.74|37
1641736760000|2022-01-09 13:59:20|3092.59|3083.89|3092.54|3083.84|3092.97|3084.27|3092.41|3083.71|38
1641736770000|2022-01-09 13:59:30|3092.49|3083.79|3092.79|3084.09|3092.84|3084.14|3092.38|3083.68|31
1641736780000|2022-01-09 13:59:40|3092.93|3084.23|3091.66|3082.96|3092.93|3084.23|3091.62|3082.92|33
1641736790000|2022-01-09 13:59:50|3091.74|3083.04|3091.43|3082.73|3091.74|3083.04|3091.31|3082.61|26
1641736800000|2022-01-09 14:00:00|3091.41|3082.71|3094.19|3085.49|3094.28|3085.58|3091.23|3082.53|33
1641736810000|2022-01-09 14:00:10|3094.17|3085.47|3095.27|3086.57|3095.27|3086.57|3094.17|3085.47|39
1641736820000|2022-01-09 14:00:20|3095.33|3086.63|3094.19|3085.49|3095.33|3086.63|3093.99|3085.29|34
1641736830000|2022-01-09 14:00:30|3094.21|3085.51|3094.22|3085.52|3094.33|3085.63|3094.03|3085.33|32
1641736840000|2022-01-09 14:00:40|3094.26|3085.56|3094.9|3086.2|3094.98|3086.28|3094.26|3085.56|30
1641736850000|2022-01-09 14:00:50|3094.98|3086.28|3094.17|3085.47|3095.04|3086.34|3094.11|3085.41|29
1641736860000|2022-01-09 14:01:00|3094.15|3085.45|3095.18|3086.48|3095.47|3086.77|3094.08|3085.38|37
1641736870000|2022-01-09 14:01:10|3095.2|3086.5|3095.07|3086.37|3096.05|3087.35|3095.07|3086.37|37
1641736880000|2022-01-09 14:01:20|3095.08|3086.38|3095.23|3086.53|3095.77|3087.07|3095.08|3086.38|27
1641736890000|2022-01-09 14:01:30|3095.22|3086.52|3096.22|3087.52|3096.22|3087.52|3095.12|3086.42|31
1641736900000|2022-01-09 14:01:40|3096.1|3087.4|3097.01|3088.31|3097.09|3088.39|3096.1|3087.4|32
1641736910000|2022-01-09 14:01:50|3097.05|3088.35|3096.88|3088.18|3097.05|3088.35|3096.83|3088.13|10
1641736920000|2022-01-09 14:02:00|3096.87|3088.17|3098.69|3089.99|3098.69|3089.99|3096.15|3087.45|35
1641736930000|2022-01-09 14:02:10|3099.05|3090.35|3099.17|3090.47|3099.85|3091.15|3099.05|3090.35|37
1641736940000|2022-01-09 14:02:20|3098.98|3090.28|3099.87|3091.17|3099.87|3091.17|3098.98|3090.28|39
1641736950000|2022-01-09 14:02:30|3099.81|3091.11|3099.45|3090.75|3099.85|3091.15|3098.8|3090.1|35
1641736960000|2022-01-09 14:02:40|3099.55|3090.85|3095.66|3086.96|3099.73|3091.03|3095.06|3086.36|37
1641736970000|2022-01-09 14:02:50|3095.51|3086.81|3095.29|3086.59|3095.59|3086.89|3094.66|3085.96|38
1641736980000|2022-01-09 14:03:00|3095.21|3086.51|3097.39|3088.69|3098.15|3089.45|3095.21|3086.51|38
1641736990000|2022-01-09 14:03:10|3097.53|3088.83|3097.85|3089.15|3097.98|3089.28|3097.53|3088.83|39
1641737000000|2022-01-09 14:03:20|3097.8|3089.1|3097.41|3088.71|3097.85|3089.15|3097.4|3088.7|37
1641737010000|2022-01-09 14:03:30|3097.42|3088.72|3097.58|3088.88|3097.67|3088.97|3096.7|3088|34
1641737020000|2022-01-09 14:03:40|3097.59|3088.89|3097.32|3088.62|3097.6|3088.9|3097.3|3088.6|25
1641737030000|2022-01-09 14:03:50|3097.31|3088.61|3097.19|3088.49|3097.41|3088.71|3097.19|3088.49|31
1641737040000|2022-01-09 14:04:00|3097.18|3088.48|3097.7|3089|3098.51|3089.81|3097.18|3088.48|35
1641737050000|2022-01-09 14:04:10|3097.65|3088.95|3094.57|3085.87|3097.65|3088.95|3094.57|3085.87|37
1641737060000|2022-01-09 14:04:20|3094.52|3085.82|3094.99|3086.29|3095.46|3086.76|3094.34|3085.64|30
1641737070000|2022-01-09 14:04:30|3094.9|3086.2|3093.73|3085.03|3094.9|3086.2|3093.27|3084.57|35
1641737080000|2022-01-09 14:04:40|3093.74|3085.04|3094|3085.3|3094.14|3085.44|3093.6|3084.9|29
1641737090000|2022-01-09 14:04:50|3094.05|3085.35|3093.83|3085.13|3094.26|3085.56|3093.59|3084.89|30
1641737100000|2022-01-09 14:05:00|3093.78|3085.08|3093.67|3084.97|3094.2|3085.5|3093.45|3084.75|34
1641737110000|2022-01-09 14:05:10|3093.71|3085.01|3094.95|3086.25|3095.7|3087|3093.53|3084.83|38
1641737120000|2022-01-09 14:05:20|3094.94|3086.24|3097.09|3088.39|3097.09|3088.39|3094.63|3085.93|35
1641737130000|2022-01-09 14:05:30|3097.08|3088.38|3097.66|3088.96|3097.78|3089.08|3096.82|3088.12|32
1641737140000|2022-01-09 14:05:40|3097.61|3088.91|3097.35|3088.65|3097.73|3089.03|3096.51|3087.81|36
1641737150000|2022-01-09 14:05:50|3097.54|3088.84|3097.46|3088.76|3097.68|3088.98|3097.36|3088.66|38
1641737160000|2022-01-09 14:06:00|3097.47|3088.77|3098.05|3089.35|3098.51|3089.81|3097.46|3088.76|37
1641737170000|2022-01-09 14:06:10|3098.03|3089.33|3098.71|3090.01|3099.3|3090.6|3097.61|3088.91|38
1641737180000|2022-01-09 14:06:20|3098.67|3089.97|3099.41|3090.71|3099.58|3090.88|3098.67|3089.97|33
1641737190000|2022-01-09 14:06:30|3099.52|3090.82|3099.24|3090.54|3099.8|3091.1|3099.07|3090.37|35
1641737200000|2022-01-09 14:06:40|3099.23|3090.53|3099.73|3091.03|3099.73|3091.03|3099.22|3090.52|29
1641737210000|2022-01-09 14:06:50|3099.66|3090.96|3099.74|3091.04|3099.77|3091.07|3099.41|3090.71|28
1641737220000|2022-01-09 14:07:00|3099.68|3090.98|3099.7|3091|3099.74|3091.04|3099.36|3090.66|36
1641737230000|2022-01-09 14:07:10|3099.71|3091.01|3101.13|3092.43|3101.24|3092.54|3099.55|3090.85|36
1641737240000|2022-01-09 14:07:20|3101.14|3092.44|3101.43|3092.73|3101.44|3092.74|3100.94|3092.24|32
1641737250000|2022-01-09 14:07:30|3101.42|3092.72|3102.27|3093.57|3102.27|3093.57|3100.93|3092.23|35
1641737260000|2022-01-09 14:07:40|3102.33|3093.63|3102.74|3094.04|3103.25|3094.55|3102.33|3093.63|35
1641737270000|2022-01-09 14:07:50|3102.73|3094.03|3103.3|3094.6|3103.42|3094.72|3102.06|3093.36|35
1641737280000|2022-01-09 14:08:00|3103.21|3094.51|3104.54|3095.84|3104.86|3096.16|3103.21|3094.51|38
1641737290000|2022-01-09 14:08:10|3104.55|3095.85|3105.58|3096.88|3105.62|3096.92|3104.49|3095.79|32
1641737300000|2022-01-09 14:08:20|3105.44|3096.74|3106.82|3098.12|3107.34|3098.64|3105.44|3096.74|39
1641737310000|2022-01-09 14:08:30|3106.75|3098.05|3106.83|3098.13|3106.83|3098.13|3106.32|3097.62|32
1641737320000|2022-01-09 14:08:40|3106.78|3098.08|3107.18|3098.48|3107.18|3098.48|3106.39|3097.69|32
1641737330000|2022-01-09 14:08:50|3107.12|3098.42|3106.25|3097.55|3107.12|3098.42|3106.09|3097.39|32
1641737340000|2022-01-09 14:09:00|3106.27|3097.57|3106.43|3097.73|3106.57|3097.87|3105.87|3097.17|28
1641737350000|2022-01-09 14:09:10|3106.46|3097.76|3106.86|3098.16|3107.16|3098.46|3106.46|3097.76|35
1641737360000|2022-01-09 14:09:20|3106.85|3098.15|3106.98|3098.28|3106.98|3098.28|3106.24|3097.54|29
1641737370000|2022-01-09 14:09:30|3107.2|3098.5|3106.65|3097.95|3107.23|3098.53|3106.55|3097.85|36
1641737380000|2022-01-09 14:09:40|3106.67|3097.97|3106.41|3097.71|3106.73|3098.03|3106.4|3097.7|24
1641737390000|2022-01-09 14:09:50|3106.37|3097.67|3105.37|3096.67|3106.37|3097.67|3105.33|3096.63|30
1641737400000|2022-01-09 14:10:00|3105.36|3096.66|3102.79|3094.09|3105.4|3096.7|3102.79|3094.09|36
1641737410000|2022-01-09 14:10:10|3102.8|3094.1|3103.53|3094.83|3103.85|3095.15|3102.74|3094.04|31
1641737420000|2022-01-09 14:10:20|3103.52|3094.82|3103.67|3094.97|3103.67|3094.97|3103.09|3094.39|36
1641737430000|2022-01-09 14:10:30|3103.66|3094.96|3103.54|3094.84|3103.73|3095.03|3103.38|3094.68|31
1641737440000|2022-01-09 14:10:40|3103.55|3094.85|3103.2|3094.5|3103.58|3094.88|3103.13|3094.43|24
1641737450000|2022-01-09 14:10:50|3103.23|3094.53|3102.99|3094.29|3103.26|3094.56|3102.31|3093.61|32
1641737460000|2022-01-09 14:11:00|3103.05|3094.35|3103.1|3094.4|3103.12|3094.42|3102.91|3094.21|34
1641737470000|2022-01-09 14:11:10|3103.13|3094.43|3104.06|3095.36|3104.18|3095.48|3103|3094.3|37
1641737480000|2022-01-09 14:11:20|3104.11|3095.41|3103.64|3094.94|3104.19|3095.49|3103.51|3094.81|35
1641737490000|2022-01-09 14:11:30|3103.59|3094.89|3101.81|3093.11|3103.59|3094.89|3101.79|3093.09|32
1641737500000|2022-01-09 14:11:40|3101.84|3093.14|3101.6|3092.9|3101.84|3093.14|3101.09|3092.39|34
1641737510000|2022-01-09 14:11:50|3101.59|3092.89|3102.12|3093.42|3102.12|3093.42|3101.26|3092.56|31
1641737520000|2022-01-09 14:12:00|3102.17|3093.47|3101.1|3092.4|3102.31|3093.61|3101.09|3092.39|39
1641737530000|2022-01-09 14:12:10|3101.13|3092.43|3101.03|3092.33|3101.14|3092.44|3100.9|3092.2|31
1641737540000|2022-01-09 14:12:20|3101.08|3092.38|3102.54|3093.84|3102.59|3093.89|3100.97|3092.27|35
1641737550000|2022-01-09 14:12:30|3102.53|3093.83|3102.41|3093.71|3102.54|3093.84|3102.35|3093.65|27
1641737560000|2022-01-09 14:12:40|3102.34|3093.64|3103.37|3094.67|3103.38|3094.68|3102.34|3093.64|23
1641737570000|2022-01-09 14:12:50|3103.28|3094.58|3103.7|3095|3103.7|3095|3102.86|3094.16|24
1641737580000|2022-01-09 14:13:00|3103.96|3095.26|3104.16|3095.46|3104.29|3095.59|3103.96|3095.26|25
1641737590000|2022-01-09 14:13:10|3104.2|3095.5|3103.26|3094.56|3104.2|3095.5|3102.74|3094.04|24
1641737600000|2022-01-09 14:13:20|3103.48|3094.78|3105.13|3096.43|3105.13|3096.43|3103.48|3094.78|34
1641737610000|2022-01-09 14:13:30|3105.15|3096.45|3105.24|3096.54|3105.3|3096.6|3105.15|3096.45|29
1641737620000|2022-01-09 14:13:40|3105.27|3096.57|3105.51|3096.81|3105.58|3096.88|3105.23|3096.53|35
1641737630000|2022-01-09 14:13:50|3105.52|3096.82|3103.41|3094.71|3105.52|3096.82|3103.41|3094.71|38
1641737640000|2022-01-09 14:14:00|3103.32|3094.62|3104.59|3095.89|3104.65|3095.95|3103.3|3094.6|34
1641737650000|2022-01-09 14:14:10|3104.97|3096.27|3105.65|3096.95|3105.71|3097.01|3104.83|3096.13|32
1641737660000|2022-01-09 14:14:20|3105.66|3096.96|3105.89|3097.19|3106.13|3097.43|3105.65|3096.95|30
1641737670000|2022-01-09 14:14:30|3105.95|3097.25|3105.63|3096.93|3105.95|3097.25|3104.99|3096.29|37
1641737680000|2022-01-09 14:14:40|3105.64|3096.94|3105.4|3096.7|3105.66|3096.96|3105.13|3096.43|25
1641737690000|2022-01-09 14:14:50|3105.37|3096.67|3105.76|3097.06|3105.84|3097.14|3105.37|3096.67|29
1641737700000|2022-01-09 14:15:00|3105.64|3096.94|3105.11|3096.41|3105.67|3096.97|3105.11|3096.41|31
1641737710000|2022-01-09 14:15:10|3104.73|3096.03|3102.92|3094.22|3105.25|3096.55|3102.92|3094.22|35
1641737720000|2022-01-09 14:15:20|3102.88|3094.18|3102.42|3093.72|3102.97|3094.27|3102.42|3093.72|24
1641737730000|2022-01-09 14:15:30|3101.98|3093.28|3103.2|3094.5|3103.61|3094.91|3101.98|3093.28|35
1641737740000|2022-01-09 14:15:40|3103.24|3094.54|3103.13|3094.43|3103.35|3094.65|3103.11|3094.41|34
1641737750000|2022-01-09 14:15:50|3103.14|3094.44|3102.62|3093.92|3103.15|3094.45|3102.44|3093.74|30
1641737760000|2022-01-09 14:16:00|3102.73|3094.03|3103.33|3094.63|3103.81|3095.11|3102.59|3093.89|34
1641737770000|2022-01-09 14:16:10|3103.2|3094.5|3103.13|3094.43|3103.3|3094.6|3103.1|3094.4|33
1641737780000|2022-01-09 14:16:20|3102.97|3094.27|3102.58|3093.88|3102.97|3094.27|3102.09|3093.39|34
1641737790000|2022-01-09 14:16:30|3102.51|3093.81|3102.67|3093.97|3102.67|3093.97|3102.24|3093.54|31
1641737800000|2022-01-09 14:16:40|3102.39|3093.69|3103.8|3095.1|3103.9|3095.2|3102.22|3093.52|33
1641737810000|2022-01-09 14:16:50|3103.82|3095.12|3103.74|3095.04|3103.82|3095.12|3103.39|3094.69|30
1641737820000|2022-01-09 14:17:00|3103.73|3095.03|3102.68|3093.98|3103.74|3095.04|3102.66|3093.96|35
1641737830000|2022-01-09 14:17:10|3102.66|3093.96|3102.85|3094.15|3103.36|3094.66|3102.59|3093.89|36
1641737840000|2022-01-09 14:17:20|3102.94|3094.24|3104.14|3095.44|3104.14|3095.44|3102.94|3094.24|33
1641737850000|2022-01-09 14:17:30|3104.64|3095.94|3104.24|3095.54|3104.64|3095.94|3104|3095.3|34
1641737860000|2022-01-09 14:17:40|3104.25|3095.55|3104.15|3095.45|3104.33|3095.63|3104.05|3095.35|27
1641737870000|2022-01-09 14:17:50|3104.16|3095.46|3104.41|3095.71|3104.41|3095.71|3104.03|3095.33|24
1641737880000|2022-01-09 14:18:00|3104.42|3095.72|3104.07|3095.37|3104.44|3095.74|3103.94|3095.24|28
1641737890000|2022-01-09 14:18:10|3104.06|3095.36|3103.63|3094.93|3104.08|3095.38|3103.63|3094.93|29
1641737900000|2022-01-09 14:18:20|3103.7|3095|3106.23|3097.53|3106.23|3097.53|3103.55|3094.85|29
1641737910000|2022-01-09 14:18:30|3106.34|3097.64|3106.65|3097.95|3107.46|3098.76|3106.34|3097.64|39
1641737920000|2022-01-09 14:18:40|3106.75|3098.05|3106.88|3098.18|3107.21|3098.51|3106.74|3098.04|35
1641737930000|2022-01-09 14:18:50|3106.91|3098.21|3107.04|3098.34|3107.32|3098.62|3106.91|3098.21|32
1641737940000|2022-01-09 14:19:00|3107.01|3098.31|3107.17|3098.47|3107.17|3098.47|3106.95|3098.25|26
1641737950000|2022-01-09 14:19:10|3107.16|3098.46|3106.33|3097.63|3107.2|3098.5|3106.33|3097.63|26
1641737960000|2022-01-09 14:19:20|3105.93|3097.23|3105.74|3097.04|3106.45|3097.75|3105.51|3096.81|39
1641737970000|2022-01-09 14:19:30|3105.78|3097.08|3105.07|3096.37|3105.78|3097.08|3105.05|3096.35|31
1641737980000|2022-01-09 14:19:40|3105.1|3096.4|3104.59|3095.89|3105.22|3096.52|3103.96|3095.26|34
1641737990000|2022-01-09 14:19:50|3104.47|3095.77|3104.57|3095.87|3104.81|3096.11|3104.18|3095.48|33
1641738000000|2022-01-09 14:20:00|3104.59|3095.89|3103.32|3094.62|3104.59|3095.89|3103.25|3094.55|29
1641738010000|2022-01-09 14:20:10|3103.35|3094.65|3103.01|3094.31|3103.36|3094.66|3102.98|3094.28|29
1641738020000|2022-01-09 14:20:20|3102.99|3094.29|3102.76|3094.06|3103.12|3094.42|3102.7|3094|36
1641738030000|2022-01-09 14:20:30|3102.8|3094.1|3101.7|3093|3102.81|3094.11|3101.63|3092.93|32
1641738040000|2022-01-09 14:20:40|3101.71|3093.01|3101.7|3093|3101.72|3093.02|3101.48|3092.78|33
1641738050000|2022-01-09 14:20:50|3101.68|3092.98|3100.07|3091.37|3101.76|3093.06|3099.93|3091.23|28
1641738060000|2022-01-09 14:21:00|3100.5|3091.8|3100.17|3091.47|3101.21|3092.51|3100.17|3091.47|34
1641738070000|2022-01-09 14:21:10|3100.11|3091.41|3100.41|3091.71|3100.56|3091.86|3100|3091.3|29
1641738080000|2022-01-09 14:21:20|3100.42|3091.72|3100.49|3091.79|3100.8|3092.1|3100.36|3091.66|32
1641738090000|2022-01-09 14:21:30|3100.47|3091.77|3100.58|3091.88|3100.7|3092|3100.46|3091.76|25
1641738100000|2022-01-09 14:21:40|3100.64|3091.94|3100.54|3091.84|3100.66|3091.96|3100.47|3091.77|28
1641738110000|2022-01-09 14:21:50|3100.55|3091.85|3103.24|3094.54|3103.24|3094.54|3100.55|3091.85|33
1641738120000|2022-01-09 14:22:00|3103.65|3094.95|3103.99|3095.29|3104.01|3095.31|3103.62|3094.92|32
1641738130000|2022-01-09 14:22:10|3103.63|3094.93|3103.25|3094.55|3103.63|3094.93|3103.19|3094.49|29
1641738140000|2022-01-09 14:22:20|3103.24|3094.54|3103.51|3094.81|3103.6|3094.9|3103.13|3094.43|31
1641738150000|2022-01-09 14:22:30|3103.5|3094.8|3104.18|3095.48|3104.18|3095.48|3103.41|3094.71|27
1641738160000|2022-01-09 14:22:40|3104.15|3095.45|3103.7|3095|3104.23|3095.53|3103.7|3095|22
1641738170000|2022-01-09 14:22:50|3103.71|3095.01|3103.59|3094.89|3103.79|3095.09|3103.59|3094.89|9
1641738180000|2022-01-09 14:23:00|3103.66|3094.96|3103.19|3094.49|3103.7|3095|3103.19|3094.49|29
1641738190000|2022-01-09 14:23:10|3103.03|3094.33|3101.48|3092.78|3103.03|3094.33|3101.4|3092.7|33
1641738200000|2022-01-09 14:23:20|3101.52|3092.82|3101.51|3092.81|3101.58|3092.88|3101.22|3092.52|26
1641738210000|2022-01-09 14:23:30|3101.49|3092.79|3101.26|3092.56|3101.49|3092.79|3101|3092.3|34
1641738220000|2022-01-09 14:23:40|3101.24|3092.54|3101.29|3092.59|3101.36|3092.66|3101.23|3092.53|18
1641738230000|2022-01-09 14:23:50|3101.28|3092.58|3100.91|3092.21|3101.28|3092.58|3100.89|3092.19|26
1641738240000|2022-01-09 14:24:00|3100.89|3092.19|3101.03|3092.33|3101.26|3092.56|3100.86|3092.16|18
1641738250000|2022-01-09 14:24:10|3100.87|3092.17|3100.9|3092.2|3100.91|3092.21|3100.86|3092.16|18
1641738260000|2022-01-09 14:24:20|3100.89|3092.19|3100.98|3092.28|3100.98|3092.28|3100.86|3092.16|17
1641738270000|2022-01-09 14:24:30|3101.02|3092.32|3101.11|3092.41|3101.2|3092.5|3100.98|3092.28|14
1641738280000|2022-01-09 14:24:40|3101.16|3092.46|3101.3|3092.6|3101.47|3092.77|3101.03|3092.33|26
1641738290000|2022-01-09 14:24:50|3101.32|3092.62|3102.38|3093.68|3102.87|3094.17|3101.32|3092.62|32
1641738300000|2022-01-09 14:25:00|3102.33|3093.63|3102.16|3093.46|3102.33|3093.63|3102.09|3093.39|21
1641738310000|2022-01-09 14:25:10|3102.23|3093.53|3102.25|3093.55|3102.64|3093.94|3102.04|3093.34|32
1641738320000|2022-01-09 14:25:20|3102.33|3093.63|3102.52|3093.82|3102.57|3093.87|3102.09|3093.39|28
1641738330000|2022-01-09 14:25:30|3102.56|3093.86|3102.94|3094.24|3102.98|3094.28|3102.54|3093.84|23
1641738340000|2022-01-09 14:25:40|3102.85|3094.15|3102.65|3093.95|3102.85|3094.15|3102.62|3093.92|20
1641738350000|2022-01-09 14:25:50|3102.66|3093.96|3102.48|3093.78|3102.7|3094|3102.39|3093.69|27
1641738360000|2022-01-09 14:26:00|3102.45|3093.75|3101.06|3092.36|3102.8|3094.1|3101.06|3092.36|33
1641738370000|2022-01-09 14:26:10|3100.91|3092.21|3101|3092.3|3101.09|3092.39|3100.74|3092.04|33
1641738380000|2022-01-09 14:26:20|3101.01|3092.31|3099.9|3091.2|3101.1|3092.4|3099.78|3091.08|30
1641738390000|2022-01-09 14:26:30|3100.02|3091.32|3099.04|3090.34|3100.02|3091.32|3099.01|3090.31|37
1641738400000|2022-01-09 14:26:40|3099.22|3090.52|3099.11|3090.41|3099.22|3090.52|3098.99|3090.29|29
1641738410000|2022-01-09 14:26:50|3099.12|3090.42|3099.04|3090.34|3099.16|3090.46|3099.01|3090.31|25
1641738420000|2022-01-09 14:27:00|3099.05|3090.35|3097.95|3089.25|3099.16|3090.46|3097.95|3089.25|33
1641738430000|2022-01-09 14:27:10|3098.02|3089.32|3096.73|3088.03|3098.02|3089.32|3096.71|3088.01|34
1641738440000|2022-01-09 14:27:20|3096.75|3088.05|3098.03|3089.33|3098.04|3089.34|3096.75|3088.05|33
1641738450000|2022-01-09 14:27:30|3097.95|3089.25|3098.45|3089.75|3098.48|3089.78|3097.95|3089.25|28
1641738460000|2022-01-09 14:27:40|3098.43|3089.73|3098.47|3089.77|3098.47|3089.77|3098.19|3089.49|23
1641738470000|2022-01-09 14:27:50|3098.53|3089.83|3098.76|3090.06|3099.37|3090.67|3098.53|3089.83|28
1641738480000|2022-01-09 14:28:00|3098.73|3090.03|3098.2|3089.5|3098.73|3090.03|3098.05|3089.35|35
1641738490000|2022-01-09 14:28:10|3098.18|3089.48|3098.16|3089.46|3098.18|3089.48|3098.02|3089.32|31
1641738500000|2022-01-09 14:28:20|3098.1|3089.4|3097.22|3088.52|3098.1|3089.4|3097.17|3088.47|36
1641738510000|2022-01-09 14:28:30|3097.25|3088.55|3094.45|3085.75|3097.41|3088.71|3094.44|3085.74|37
1641738520000|2022-01-09 14:28:40|3094.47|3085.77|3094.22|3085.52|3094.53|3085.83|3094.22|3085.52|28
1641738530000|2022-01-09 14:28:50|3094.33|3085.63|3095.4|3086.7|3095.59|3086.89|3094.28|3085.58|32
1641738540000|2022-01-09 14:29:00|3095.22|3086.52|3094.78|3086.08|3095.22|3086.52|3094.75|3086.05|36
1641738550000|2022-01-09 14:29:10|3094.93|3086.23|3096.35|3087.65|3096.38|3087.68|3094.93|3086.23|38
1641738560000|2022-01-09 14:29:20|3096.33|3087.63|3096.83|3088.13|3096.94|3088.24|3096.33|3087.63|34
1641738570000|2022-01-09 14:29:30|3096.78|3088.08|3096.44|3087.74|3096.78|3088.08|3096.15|3087.45|31
1641738580000|2022-01-09 14:29:40|3096.68|3087.98|3097.36|3088.66|3097.4|3088.7|3096.65|3087.95|30
1641738590000|2022-01-09 14:29:50|3097.27|3088.57|3096.28|3087.58|3097.27|3088.57|3096.27|3087.57|24
1641738600000|2022-01-09 14:30:00|3096.23|3087.53|3094.5|3085.8|3096.59|3087.89|3094.5|3085.8|35
1641738610000|2022-01-09 14:30:10|3094.44|3085.74|3095.24|3086.54|3095.24|3086.54|3094.43|3085.73|36
1641738620000|2022-01-09 14:30:20|3095.38|3086.68|3096.27|3087.57|3096.27|3087.57|3095.37|3086.67|35
1641738630000|2022-01-09 14:30:30|3096.25|3087.55|3095.46|3086.76|3096.73|3088.03|3095.36|3086.66|36
1641738640000|2022-01-09 14:30:40|3095.6|3086.9|3095.67|3086.97|3095.88|3087.18|3095.6|3086.9|30
1641738650000|2022-01-09 14:30:50|3095.7|3087|3094.85|3086.15|3095.71|3087.01|3094.63|3085.93|35
1641738660000|2022-01-09 14:31:00|3094.84|3086.14|3095.58|3086.88|3096.09|3087.39|3094.84|3086.14|38
1641738670000|2022-01-09 14:31:10|3095.57|3086.87|3095.75|3087.05|3095.82|3087.12|3095.57|3086.87|35
1641738680000|2022-01-09 14:31:20|3095.81|3087.11|3096.92|3088.22|3097.08|3088.38|3095.81|3087.11|36
1641738690000|2022-01-09 14:31:30|3096.91|3088.21|3095.87|3087.17|3096.96|3088.26|3095.78|3087.08|38
1641738700000|2022-01-09 14:31:40|3095.9|3087.2|3098.31|3089.61|3098.34|3089.64|3095.9|3087.2|36
1641738710000|2022-01-09 14:31:50|3098.39|3089.69|3098.46|3089.76|3099.09|3090.39|3098.31|3089.61|34
1641738720000|2022-01-09 14:32:00|3098.49|3089.79|3098.67|3089.97|3099.18|3090.48|3098.43|3089.73|36
1641738730000|2022-01-09 14:32:10|3098.69|3089.99|3098.95|3090.25|3099.08|3090.38|3098.66|3089.96|30
1641738740000|2022-01-09 14:32:20|3098.94|3090.24|3099.47|3090.77|3099.66|3090.96|3098.79|3090.09|33
1641738750000|2022-01-09 14:32:30|3099.48|3090.78|3100.65|3091.95|3100.65|3091.95|3099.47|3090.77|32
1641738760000|2022-01-09 14:32:40|3100.64|3091.94|3101.05|3092.35|3101.53|3092.83|3100.58|3091.88|33
1641738770000|2022-01-09 14:32:50|3101.06|3092.36|3100.63|3091.93|3101.06|3092.36|3100.57|3091.87|29
1641738780000|2022-01-09 14:33:00|3100.62|3091.92|3099.83|3091.13|3100.64|3091.94|3099.72|3091.02|36
1641738790000|2022-01-09 14:33:10|3099.74|3091.04|3098.82|3090.12|3099.74|3091.04|3098.54|3089.84|40
1641738800000|2022-01-09 14:33:20|3098.78|3090.08|3099.4|3090.7|3099.59|3090.89|3098.7|3090|32
1641738810000|2022-01-09 14:33:30|3099.44|3090.74|3100.31|3091.61|3100.31|3091.61|3099.44|3090.74|25
1641738820000|2022-01-09 14:33:40|3100.37|3091.67|3101.31|3092.61|3101.34|3092.64|3100.37|3091.67|29
1641738830000|2022-01-09 14:33:50|3101.27|3092.57|3101.31|3092.61|3101.31|3092.61|3101.13|3092.43|27
1641738840000|2022-01-09 14:34:00|3101.22|3092.52|3101.16|3092.46|3101.24|3092.54|3100.69|3091.99|37
1641738850000|2022-01-09 14:34:10|3101.03|3092.33|3100.9|3092.2|3101.12|3092.42|3100.85|3092.15|33
1641738860000|2022-01-09 14:34:20|3100.87|3092.17|3101.37|3092.67|3101.42|3092.72|3100.84|3092.14|25
1641738870000|2022-01-09 14:34:30|3101.42|3092.72|3101.5|3092.8|3101.55|3092.85|3101.36|3092.66|24
1641738880000|2022-01-09 14:34:40|3101.51|3092.81|3101.58|3092.88|3101.61|3092.91|3101.51|3092.81|10
1641738890000|2022-01-09 14:34:50|3101.6|3092.9|3101.5|3092.8|3101.7|3093|3101.49|3092.79|15
1641738900000|2022-01-09 14:35:00|3101.43|3092.73|3101.39|3092.69|3101.49|3092.79|3101.33|3092.63|25
1641738910000|2022-01-09 14:35:10|3101.4|3092.7|3102.14|3093.44|3102.14|3093.44|3101.38|3092.68|17
1641738920000|2022-01-09 14:35:20|3102.11|3093.41|3102.95|3094.25|3103.67|3094.97|3102.11|3093.41|37
1641738930000|2022-01-09 14:35:30|3102.82|3094.12|3102.98|3094.28|3103.05|3094.35|3102.35|3093.65|29
1641738940000|2022-01-09 14:35:40|3102.84|3094.14|3102.99|3094.29|3103.12|3094.42|3102.84|3094.14|31
1641738950000|2022-01-09 14:35:50|3103.04|3094.34|3102.8|3094.1|3103.04|3094.34|3102.47|3093.77|35
1641738960000|2022-01-09 14:36:00|3102.92|3094.22|3100.92|3092.22|3103|3094.3|3100.91|3092.21|31
1641738970000|2022-01-09 14:36:10|3100.8|3092.1|3102.23|3093.53|3102.23|3093.53|3100.8|3092.1|30
1641738980000|2022-01-09 14:36:20|3102.25|3093.55|3101.72|3093.02|3102.55|3093.85|3101.14|3092.44|36
1641738990000|2022-01-09 14:36:30|3101.78|3093.08|3101.66|3092.96|3101.88|3093.18|3101.56|3092.86|32
1641739000000|2022-01-09 14:36:40|3101.58|3092.88|3101.06|3092.36|3101.64|3092.94|3100.91|3092.21|35
1641739010000|2022-01-09 14:36:50|3101.04|3092.34|3101.45|3092.75|3101.51|3092.81|3101.04|3092.34|34
1641739020000|2022-01-09 14:37:00|3101.54|3092.84|3101.19|3092.49|3101.54|3092.84|3101.13|3092.43|32
1641739030000|2022-01-09 14:37:10|3101.18|3092.48|3100.17|3091.47|3101.27|3092.57|3100.17|3091.47|36
1641739040000|2022-01-09 14:37:20|3100.22|3091.52|3101.24|3092.54|3101.37|3092.67|3099.97|3091.27|35
1641739050000|2022-01-09 14:37:30|3101.21|3092.51|3101.49|3092.79|3101.5|3092.8|3100.93|3092.23|33
1641739060000|2022-01-09 14:37:40|3101.43|3092.73|3101.2|3092.5|3101.52|3092.82|3101.19|3092.49|29
1641739070000|2022-01-09 14:37:50|3101.21|3092.51|3102.18|3093.48|3102.53|3093.83|3101.21|3092.51|37
1641739080000|2022-01-09 14:38:00|3102.24|3093.54|3101.73|3093.03|3102.24|3093.54|3101.4|3092.7|36
1641739090000|2022-01-09 14:38:10|3101.68|3092.98|3101.56|3092.86|3101.76|3093.06|3101.56|3092.86|21
1641739100000|2022-01-09 14:38:20|3101.42|3092.72|3101.69|3092.99|3101.69|3092.99|3101.38|3092.68|34
1641739110000|2022-01-09 14:38:30|3101.7|3093|3101.81|3093.11|3101.81|3093.11|3101.66|3092.96|20
1641739120000|2022-01-09 14:38:40|3101.75|3093.05|3101.94|3093.24|3102.53|3093.83|3101.68|3092.98|35
1641739130000|2022-01-09 14:38:50|3101.88|3093.18|3102.05|3093.35|3102.34|3093.64|3101.75|3093.05|32
1641739140000|2022-01-09 14:39:00|3102.06|3093.36|3101.73|3093.03|3102.1|3093.4|3101.73|3093.03|33
1641739150000|2022-01-09 14:39:10|3101.74|3093.04|3101.67|3092.97|3101.93|3093.23|3101.59|3092.89|22
1641739160000|2022-01-09 14:39:20|3101.65|3092.95|3102.97|3094.27|3103.7|3095|3101.6|3092.9|24
1641739170000|2022-01-09 14:39:30|3102.98|3094.28|3102.91|3094.21|3102.98|3094.28|3102.38|3093.68|30
1641739180000|2022-01-09 14:39:40|3102.84|3094.14|3102.71|3094.01|3103.2|3094.5|3102.71|3094.01|21
1641739190000|2022-01-09 14:39:50|3102.78|3094.08|3102.62|3093.92|3102.9|3094.2|3102.37|3093.67|28
1641739200000|2022-01-09 14:40:00|3102.68|3093.98|3102.86|3094.16|3102.89|3094.19|3102.37|3093.67|31
1641739210000|2022-01-09 14:40:10|3102.83|3094.13|3103.07|3094.37|3103.19|3094.49|3102.83|3094.13|25
1641739220000|2022-01-09 14:40:20|3103.1|3094.4|3104|3095.3|3104.03|3095.33|3103.1|3094.4|27
1641739230000|2022-01-09 14:40:30|3103.96|3095.26|3104.26|3095.56|3104.26|3095.56|3103.65|3094.95|25
1641739240000|2022-01-09 14:40:40|3104.25|3095.55|3104.42|3095.72|3104.5|3095.8|3104.25|3095.55|23
1641739250000|2022-01-09 14:40:50|3104.43|3095.73|3104.41|3095.71|3104.53|3095.83|3104.39|3095.69|24
1641739260000|2022-01-09 14:41:00|3104.45|3095.75|3104.49|3095.79|3104.49|3095.79|3104.4|3095.7|22
1641739270000|2022-01-09 14:41:10|3104.47|3095.77|3104.06|3095.36|3104.47|3095.77|3104.06|3095.36|20
1641739280000|2022-01-09 14:41:20|3104.13|3095.43|3104.33|3095.63|3104.42|3095.72|3104.13|3095.43|30
1641739290000|2022-01-09 14:41:30|3104.34|3095.64|3104.41|3095.71|3104.46|3095.76|3104.32|3095.62|19
1641739300000|2022-01-09 14:41:40|3104.42|3095.72|3109.13|3100.43|3109.13|3100.43|3104.41|3095.71|34
1641739310000|2022-01-09 14:41:50|3109.16|3100.46|3110.09|3101.39|3110.16|3101.46|3108.75|3100.05|34
1641739320000|2022-01-09 14:42:00|3110.17|3101.47|3112.15|3103.45|3112.3|3103.6|3110.08|3101.38|34
1641739330000|2022-01-09 14:42:10|3112.41|3103.71|3117.72|3109.02|3118.99|3110.29|3112.41|3103.71|39
1641739340000|2022-01-09 14:42:20|3117.51|3108.81|3114.88|3106.18|3117.55|3108.85|3114.35|3105.65|39
1641739350000|2022-01-09 14:42:30|3114.94|3106.24|3115.87|3107.17|3115.98|3107.28|3114.56|3105.86|36
1641739360000|2022-01-09 14:42:40|3115.69|3106.99|3116.09|3107.39|3116.26|3107.56|3115.56|3106.86|38
1641739370000|2022-01-09 14:42:50|3115.99|3107.29|3116.94|3108.24|3117.13|3108.43|3115.75|3107.05|34
1641739380000|2022-01-09 14:43:00|3117.12|3108.42|3117.08|3108.38|3117.28|3108.58|3116.75|3108.05|37
1641739390000|2022-01-09 14:43:10|3116.89|3108.19|3116.04|3107.34|3116.89|3108.19|3115.8|3107.1|37
1641739400000|2022-01-09 14:43:20|3116.02|3107.32|3116.68|3107.98|3116.68|3107.98|3115.72|3107.02|31
1641739410000|2022-01-09 14:43:30|3116.58|3107.88|3116.94|3108.24|3117.08|3108.38|3116.23|3107.53|37
1641739420000|2022-01-09 14:43:40|3116.91|3108.21|3116.25|3107.55|3116.91|3108.21|3116.08|3107.38|32
1641739430000|2022-01-09 14:43:50|3116.27|3107.57|3115.97|3107.27|3117.1|3108.4|3115.89|3107.19|38
1641739440000|2022-01-09 14:44:00|3115.96|3107.26|3116.15|3107.45|3116.31|3107.61|3115.95|3107.25|32
1641739450000|2022-01-09 14:44:10|3116.24|3107.54|3116.57|3107.87|3116.93|3108.23|3116.16|3107.46|32
1641739460000|2022-01-09 14:44:20|3116.69|3107.99|3117.28|3108.58|3117.3|3108.6|3116.69|3107.99|35
1641739470000|2022-01-09 14:44:30|3117.29|3108.59|3117.92|3109.22|3118.03|3109.33|3117.18|3108.48|36
1641739480000|2022-01-09 14:44:40|3117.83|3109.13|3117.6|3108.9|3117.85|3109.15|3117.48|3108.78|33
1641739490000|2022-01-09 14:44:50|3117.62|3108.92|3117.66|3108.96|3117.78|3109.08|3117.57|3108.87|30
1641739500000|2022-01-09 14:45:00|3117.64|3108.94|3118.4|3109.7|3118.4|3109.7|3117.63|3108.93|32
1641739510000|2022-01-09 14:45:10|3118.34|3109.64|3116.3|3107.6|3118.48|3109.78|3116.29|3107.59|30
1641739520000|2022-01-09 14:45:20|3116.28|3107.58|3116.64|3107.94|3116.71|3108.01|3116.06|3107.36|33
1641739530000|2022-01-09 14:45:30|3116.62|3107.92|3115.28|3106.58|3116.72|3108.02|3115.15|3106.45|31
1641739540000|2022-01-09 14:45:40|3115.25|3106.55|3114.77|3106.07|3115.42|3106.72|3114.76|3106.06|32
1641739550000|2022-01-09 14:45:50|3114.75|3106.05|3115.47|3106.77|3115.68|3106.98|3114.75|3106.05|31
1641739560000|2022-01-09 14:46:00|3115.42|3106.72|3115.3|3106.6|3115.47|3106.77|3115.23|3106.53|34
1641739570000|2022-01-09 14:46:10|3115.33|3106.63|3115.22|3106.52|3115.44|3106.74|3115.21|3106.51|21
1641739580000|2022-01-09 14:46:20|3115.23|3106.53|3114.54|3105.84|3115.31|3106.61|3114.44|3105.74|32
1641739590000|2022-01-09 14:46:30|3114.55|3105.85|3114.67|3105.97|3114.72|3106.02|3114.55|3105.85|31
1641739600000|2022-01-09 14:46:40|3114.63|3105.93|3114.85|3106.15|3114.88|3106.18|3114.63|3105.93|30
1641739610000|2022-01-09 14:46:50|3114.75|3106.05|3113.87|3105.17|3114.75|3106.05|3113.86|3105.16|25
1641739620000|2022-01-09 14:47:00|3113.88|3105.18|3113.79|3105.09|3113.95|3105.25|3113.74|3105.04|25
1641739630000|2022-01-09 14:47:10|3113.74|3105.04|3113.65|3104.95|3113.78|3105.08|3113.65|3104.95|10
1641739640000|2022-01-09 14:47:20|3113.7|3105|3114.2|3105.5|3114.29|3105.59|3113.65|3104.95|31
1641739650000|2022-01-09 14:47:30|3114.14|3105.44|3113.47|3104.77|3114.18|3105.48|3113.47|3104.77|26
1641739660000|2022-01-09 14:47:40|3113.43|3104.73|3112.76|3104.06|3114.01|3105.31|3112.75|3104.05|35
1641739670000|2022-01-09 14:47:50|3112.79|3104.09|3112.92|3104.22|3113|3104.3|3112.73|3104.03|27
1641739680000|2022-01-09 14:48:00|3112.9|3104.2|3112.91|3104.21|3112.96|3104.26|3112.63|3103.93|23
1641739690000|2022-01-09 14:48:10|3112.88|3104.18|3113.66|3104.96|3113.91|3105.21|3112.86|3104.16|32
1641739700000|2022-01-09 14:48:20|3113.56|3104.86|3113.81|3105.11|3113.82|3105.12|3113.55|3104.85|16
1641739710000|2022-01-09 14:48:30|3113.8|3105.1|3113.88|3105.18|3113.89|3105.19|3113.79|3105.09|27
1641739720000|2022-01-09 14:48:40|3113.89|3105.19|3113.68|3104.98|3113.89|3105.19|3113.57|3104.87|19
1641739730000|2022-01-09 14:48:50|3113.67|3104.97|3113.2|3104.5|3113.67|3104.97|3113.2|3104.5|28
1641739740000|2022-01-09 14:49:00|3113.21|3104.51|3113.17|3104.47|3113.25|3104.55|3113.13|3104.43|18
1641739750000|2022-01-09 14:49:10|3113.08|3104.38|3112.77|3104.07|3113.12|3104.42|3112.77|3104.07|25
1641739760000|2022-01-09 14:49:20|3112.81|3104.11|3111.96|3103.26|3113.54|3104.84|3111.87|3103.17|38
1641739770000|2022-01-09 14:49:30|3111.85|3103.15|3111.27|3102.57|3111.85|3103.15|3111.04|3102.34|32
1641739780000|2022-01-09 14:49:40|3111.26|3102.56|3110.66|3101.96|3111.26|3102.56|3110.66|3101.96|32
1641739790000|2022-01-09 14:49:50|3110.65|3101.95|3110.31|3101.61|3110.69|3101.99|3110.26|3101.56|26
1641739800000|2022-01-09 14:50:00|3110.27|3101.57|3110.57|3101.87|3110.93|3102.23|3110.27|3101.57|29
1641739810000|2022-01-09 14:50:10|3110.59|3101.89|3110.46|3101.76|3110.62|3101.92|3110.43|3101.73|29
1641739820000|2022-01-09 14:50:20|3110.45|3101.75|3110.43|3101.73|3110.47|3101.77|3110.43|3101.73|18
1641739830000|2022-01-09 14:50:30|3110.45|3101.75|3107.79|3099.09|3110.64|3101.94|3107.79|3099.09|32
1641739840000|2022-01-09 14:50:40|3107.67|3098.97|3107.38|3098.68|3107.67|3098.97|3106.59|3097.89|35
1641739850000|2022-01-09 14:50:50|3107.39|3098.69|3107.42|3098.72|3107.46|3098.76|3107.14|3098.44|31
1641739860000|2022-01-09 14:51:00|3107.46|3098.76|3107.28|3098.58|3107.46|3098.76|3107.24|3098.54|31
1641739870000|2022-01-09 14:51:10|3107.26|3098.56|3107.68|3098.98|3107.89|3099.19|3107.26|3098.56|33
1641739880000|2022-01-09 14:51:20|3107.63|3098.93|3107.17|3098.47|3107.63|3098.93|3107.11|3098.41|26
1641739890000|2022-01-09 14:51:30|3107.18|3098.48|3107.09|3098.39|3107.38|3098.68|3107.09|3098.39|29
1641739900000|2022-01-09 14:51:40|3107.08|3098.38|3107.87|3099.17|3107.87|3099.17|3106.93|3098.23|31
1641739910000|2022-01-09 14:51:50|3107.81|3099.11|3107.69|3098.99|3107.83|3099.13|3107.66|3098.96|23
1641739920000|2022-01-09 14:52:00|3107.68|3098.98|3107.79|3099.09|3107.96|3099.26|3107.68|3098.98|19
1641739930000|2022-01-09 14:52:10|3107.74|3099.04|3107.48|3098.78|3107.81|3099.11|3107.47|3098.77|29
1641739940000|2022-01-09 14:52:20|3107.49|3098.79|3107.54|3098.84|3107.55|3098.85|3107.21|3098.51|27
1641739950000|2022-01-09 14:52:30|3107.52|3098.82|3107.47|3098.77|3108.8|3100.1|3107.44|3098.74|33
1641739960000|2022-01-09 14:52:40|3107.46|3098.76|3107.28|3098.58|3107.52|3098.82|3107.22|3098.52|23
1641739970000|2022-01-09 14:52:50|3107.25|3098.55|3107.39|3098.69|3107.47|3098.77|3107.25|3098.55|24
1641739980000|2022-01-09 14:53:00|3107.46|3098.76|3106.99|3098.29|3107.52|3098.82|3106.69|3097.99|32
1641739990000|2022-01-09 14:53:10|3106.96|3098.26|3107.1|3098.4|3107.34|3098.64|3106.96|3098.26|26
1641740000000|2022-01-09 14:53:20|3107.08|3098.38|3107.27|3098.57|3107.31|3098.61|3107.08|3098.38|25
1641740010000|2022-01-09 14:53:30|3106.6|3097.9|3106.15|3097.45|3106.6|3097.9|3105.97|3097.27|28
1641740020000|2022-01-09 14:53:40|3106.11|3097.41|3106.47|3097.77|3106.7|3098|3106.01|3097.31|23
1641740030000|2022-01-09 14:53:50|3106.41|3097.71|3106.28|3097.58|3106.45|3097.75|3105.56|3096.86|36
1641740040000|2022-01-09 14:54:00|3106.3|3097.6|3106.89|3098.19|3107.55|3098.85|3105.83|3097.13|36
1641740050000|2022-01-09 14:54:10|3106.66|3097.96|3105.01|3096.31|3106.66|3097.96|3105.01|3096.31|36
1641740060000|2022-01-09 14:54:20|3104.2|3095.5|3103.59|3094.89|3104.29|3095.59|3103.51|3094.81|36
1641740070000|2022-01-09 14:54:30|3103.57|3094.87|3105.81|3097.11|3105.85|3097.15|3103.5|3094.8|35
1641740080000|2022-01-09 14:54:40|3105.68|3096.98|3104.83|3096.13|3105.68|3096.98|3104.69|3095.99|38
1641740090000|2022-01-09 14:54:50|3104.9|3096.2|3105.94|3097.24|3106.02|3097.32|3104.74|3096.04|30
1641740100000|2022-01-09 14:55:00|3105.96|3097.26|3106.78|3098.08|3106.94|3098.24|3105.92|3097.22|33
1641740110000|2022-01-09 14:55:10|3106.76|3098.06|3107.72|3099.02|3108.06|3099.36|3106.75|3098.05|34
1641740120000|2022-01-09 14:55:20|3107.74|3099.04|3107.68|3098.98|3108.53|3099.83|3107.59|3098.89|34
1641740130000|2022-01-09 14:55:30|3107.7|3099|3107.89|3099.19|3108.56|3099.86|3107.63|3098.93|34
1641740140000|2022-01-09 14:55:40|3107.91|3099.21|3108.45|3099.75|3108.48|3099.78|3107.89|3099.19|36
1641740150000|2022-01-09 14:55:50|3108.46|3099.76|3108.6|3099.9|3108.65|3099.95|3108.36|3099.66|32
1641740160000|2022-01-09 14:56:00|3108.66|3099.96|3108.32|3099.62|3108.66|3099.96|3108|3099.3|31
1641740170000|2022-01-09 14:56:10|3108.36|3099.66|3108.78|3100.08|3109.17|3100.47|3108.19|3099.49|26
1641740180000|2022-01-09 14:56:20|3108.82|3100.12|3109.23|3100.53|3109.28|3100.58|3108.82|3100.12|26
1641740190000|2022-01-09 14:56:30|3109.2|3100.5|3109.54|3100.84|3109.77|3101.07|3109.2|3100.5|22
1641740200000|2022-01-09 14:56:40|3109.58|3100.88|3108.37|3099.67|3109.58|3100.88|3108.33|3099.63|29
1641740210000|2022-01-09 14:56:50|3108.36|3099.66|3108.82|3100.12|3108.87|3100.17|3108.33|3099.63|25
1641740220000|2022-01-09 14:57:00|3108.83|3100.13|3108.21|3099.51|3108.85|3100.15|3108.19|3099.49|30
1641740230000|2022-01-09 14:57:10|3108.23|3099.53|3109.02|3100.32|3109.02|3100.32|3108.2|3099.5|34
1641740240000|2022-01-09 14:57:20|3109.01|3100.31|3109.41|3100.71|3109.41|3100.71|3108.52|3099.82|31
1641740250000|2022-01-09 14:57:30|3109.4|3100.7|3106.46|3097.76|3109.4|3100.7|3106.4|3097.7|37
1641740260000|2022-01-09 14:57:40|3106.44|3097.74|3106.13|3097.43|3106.49|3097.79|3106.09|3097.39|26
1641740270000|2022-01-09 14:57:50|3106.08|3097.38|3105.02|3096.32|3106.13|3097.43|3105.02|3096.32|31
1641740280000|2022-01-09 14:58:00|3105.04|3096.34|3104.84|3096.14|3105.51|3096.81|3104.73|3096.03|34
1641740290000|2022-01-09 14:58:10|3104.83|3096.13|3105.18|3096.48|3105.41|3096.71|3104.74|3096.04|33
1641740300000|2022-01-09 14:58:20|3105.16|3096.46|3105.05|3096.35|3105.16|3096.46|3104.94|3096.24|30
1641740310000|2022-01-09 14:58:30|3105.07|3096.37|3105|3096.3|3105.28|3096.58|3104.99|3096.29|30
1641740320000|2022-01-09 14:58:40|3104.99|3096.29|3105.29|3096.59|3105.56|3096.86|3104.99|3096.29|32
1641740330000|2022-01-09 14:58:50|3105.25|3096.55|3105.86|3097.16|3106.05|3097.35|3105.25|3096.55|32
1641740340000|2022-01-09 14:59:00|3105.74|3097.04|3105.45|3096.75|3105.74|3097.04|3104.31|3095.61|35
1641740350000|2022-01-09 14:59:10|3105.44|3096.74|3104.61|3095.91|3105.66|3096.96|3104.45|3095.75|37
1641740360000|2022-01-09 14:59:20|3104.64|3095.94|3105.05|3096.35|3105.28|3096.58|3104.64|3095.94|33
1641740370000|2022-01-09 14:59:30|3105.09|3096.39|3102.43|3093.73|3105.13|3096.43|3102.42|3093.72|29
1641740380000|2022-01-09 14:59:40|3102.19|3093.49|3102.27|3093.57|3102.7|3094|3102.13|3093.43|31
1641740390000|2022-01-09 14:59:50|3102.29|3093.59|3102.65|3093.95|3102.88|3094.18|3102.14|3093.44|31
1641740400000|2022-01-09 15:00:00|3102.68|3093.98|3101.5|3092.8|3102.68|3093.98|3100.65|3091.95|37
1641740410000|2022-01-09 15:00:10|3101.51|3092.81|3102.52|3093.82|3102.79|3094.09|3101.36|3092.66|37
1641740420000|2022-01-09 15:00:20|3102.46|3093.76|3102.21|3093.51|3102.6|3093.9|3102.13|3093.43|28
1641740430000|2022-01-09 15:00:30|3102.25|3093.55|3102.97|3094.27|3103.12|3094.42|3102.25|3093.55|27
1641740440000|2022-01-09 15:00:40|3102.96|3094.26|3102.82|3094.12|3102.96|3094.26|3102.28|3093.58|32
1641740450000|2022-01-09 15:00:50|3102.74|3094.04|3103.23|3094.53|3103.25|3094.55|3102.55|3093.85|30
1641740460000|2022-01-09 15:01:00|3103.29|3094.59|3102.7|3094|3103.29|3094.59|3102.49|3093.79|30
1641740470000|2022-01-09 15:01:10|3102.69|3093.99|3102.44|3093.74|3102.72|3094.02|3102.41|3093.71|31
1641740480000|2022-01-09 15:01:20|3102.43|3093.73|3102.28|3093.58|3102.58|3093.88|3102.28|3093.58|30
1641740490000|2022-01-09 15:01:30|3102.27|3093.57|3100.5|3091.8|3102.27|3093.57|3100.45|3091.75|26
1641740500000|2022-01-09 15:01:40|3100.39|3091.69|3100.56|3091.86|3100.65|3091.95|3100.23|3091.53|37
1641740510000|2022-01-09 15:01:50|3100.58|3091.88|3099.49|3090.79|3100.61|3091.91|3099.46|3090.76|36
1641740520000|2022-01-09 15:02:00|3099.55|3090.85|3099.46|3090.76|3099.63|3090.93|3098.62|3089.92|33
1641740530000|2022-01-09 15:02:10|3099.4|3090.7|3099.14|3090.44|3099.98|3091.28|3099.14|3090.44|34
1641740540000|2022-01-09 15:02:20|3099.34|3090.64|3099.41|3090.71|3099.41|3090.71|3098.34|3089.64|36
1641740550000|2022-01-09 15:02:30|3099.55|3090.85|3100.42|3091.72|3100.48|3091.78|3099.55|3090.85|37
1641740560000|2022-01-09 15:02:40|3100.36|3091.66|3100.86|3092.16|3100.86|3092.16|3100.25|3091.55|31
1641740570000|2022-01-09 15:02:50|3100.82|3092.12|3101.19|3092.49|3101.22|3092.52|3100.82|3092.12|33
1641740580000|2022-01-09 15:03:00|3101.17|3092.47|3102.32|3093.62|3102.33|3093.63|3101.14|3092.44|36
1641740590000|2022-01-09 15:03:10|3102.39|3093.69|3102.47|3093.77|3102.58|3093.88|3102.39|3093.69|27
1641740600000|2022-01-09 15:03:20|3102.44|3093.74|3102.14|3093.44|3102.47|3093.77|3101.99|3093.29|30
1641740610000|2022-01-09 15:03:30|3102.2|3093.5|3102.82|3094.12|3102.96|3094.26|3102.2|3093.5|33
1641740620000|2022-01-09 15:03:40|3102.85|3094.15|3102.82|3094.12|3102.91|3094.21|3102.76|3094.06|29
1641740630000|2022-01-09 15:03:50|3102.85|3094.15|3103.78|3095.08|3103.84|3095.14|3102.85|3094.15|32
1641740640000|2022-01-09 15:04:00|3103.8|3095.1|3104.53|3095.83|3105.32|3096.62|3103.8|3095.1|38
1641740650000|2022-01-09 15:04:10|3104.43|3095.73|3104.03|3095.33|3104.79|3096.09|3104.02|3095.32|34
1641740660000|2022-01-09 15:04:20|3104.01|3095.31|3104.38|3095.68|3104.41|3095.71|3103.87|3095.17|24
1641740670000|2022-01-09 15:04:30|3104.36|3095.66|3103.34|3094.64|3104.42|3095.72|3103.2|3094.5|29
1641740680000|2022-01-09 15:04:40|3103.33|3094.63|3103.48|3094.78|3103.48|3094.78|3102.97|3094.27|31
1641740690000|2022-01-09 15:04:50|3103.52|3094.82|3104|3095.3|3104.05|3095.35|3103.52|3094.82|29
1641740700000|2022-01-09 15:05:00|3103.96|3095.26|3103.85|3095.15|3104.14|3095.44|3103.85|3095.15|34
1641740710000|2022-01-09 15:05:10|3103.86|3095.16|3103.93|3095.23|3104.06|3095.36|3103.85|3095.15|33
1641740720000|2022-01-09 15:05:20|3103.87|3095.17|3103.07|3094.37|3103.99|3095.29|3103.01|3094.31|34
1641740730000|2022-01-09 15:05:30|3103.04|3094.34|3103.61|3094.91|3103.8|3095.1|3102.99|3094.29|31
1641740740000|2022-01-09 15:05:40|3103.62|3094.92|3103.35|3094.65|3103.62|3094.92|3103.32|3094.62|22
1641740750000|2022-01-09 15:05:50|3103.36|3094.66|3103.46|3094.76|3103.46|3094.76|3102.95|3094.25|31
1641740760000|2022-01-09 15:06:00|3103.47|3094.77|3103.2|3094.5|3103.52|3094.82|3103.18|3094.48|25
1641740770000|2022-01-09 15:06:10|3103.21|3094.51|3103.14|3094.44|3103.88|3095.18|3103.14|3094.44|29
1641740780000|2022-01-09 15:06:20|3103.19|3094.49|3101.84|3093.14|3103.19|3094.49|3101.75|3093.05|31
1641740790000|2022-01-09 15:06:30|3101.76|3093.06|3101.64|3092.94|3101.87|3093.17|3101.63|3092.93|22
1641740800000|2022-01-09 15:06:40|3101.63|3092.93|3101.72|3093.02|3101.98|3093.28|3101.59|3092.89|28
1641740810000|2022-01-09 15:06:50|3101.66|3092.96|3100.88|3092.18|3101.66|3092.96|3100.87|3092.17|29
1641740820000|2022-01-09 15:07:00|3100.38|3091.68|3098.46|3089.76|3100.38|3091.68|3098.44|3089.74|32
1641740830000|2022-01-09 15:07:10|3098.55|3089.85|3098.43|3089.73|3098.64|3089.94|3098.39|3089.69|30
1641740840000|2022-01-09 15:07:20|3098.4|3089.7|3097.81|3089.11|3098.48|3089.78|3097.8|3089.1|30
1641740850000|2022-01-09 15:07:30|3097.84|3089.14|3098.56|3089.86|3098.56|3089.86|3097.79|3089.09|19
1641740860000|2022-01-09 15:07:40|3098.54|3089.84|3097.85|3089.15|3098.54|3089.84|3097.84|3089.14|31
1641740870000|2022-01-09 15:07:50|3097.88|3089.18|3097.8|3089.1|3097.88|3089.18|3097.56|3088.86|23
1641740880000|2022-01-09 15:08:00|3097.81|3089.11|3097.13|3088.43|3097.81|3089.11|3096.9|3088.2|31
1641740890000|2022-01-09 15:08:10|3097.14|3088.44|3097.21|3088.51|3097.21|3088.51|3097.09|3088.39|17
1641740900000|2022-01-09 15:08:20|3097.2|3088.5|3096.85|3088.15|3097.2|3088.5|3096.83|3088.13|27
1641740910000|2022-01-09 15:08:30|3096.87|3088.17|3096.79|3088.09|3096.87|3088.17|3096.67|3087.97|24
1641740920000|2022-01-09 15:08:40|3097.03|3088.33|3097.03|3088.33|3097.41|3088.71|3096.87|3088.17|36
1641740930000|2022-01-09 15:08:50|3096.99|3088.29|3096.77|3088.07|3097.06|3088.36|3096.72|3088.02|28
1641740940000|2022-01-09 15:09:00|3096.78|3088.08|3096.44|3087.74|3096.79|3088.09|3095.79|3087.09|36
1641740950000|2022-01-09 15:09:10|3096.43|3087.73|3096.12|3087.42|3096.48|3087.78|3095.8|3087.1|32
1641740960000|2022-01-09 15:09:20|3096.16|3087.46|3096.59|3087.89|3096.59|3087.89|3096.14|3087.44|25
1641740970000|2022-01-09 15:09:30|3096.56|3087.86|3097.76|3089.06|3097.88|3089.18|3096.42|3087.72|31
1641740980000|2022-01-09 15:09:40|3097.77|3089.07|3098.56|3089.86|3098.57|3089.87|3097.77|3089.07|34
1641740990000|2022-01-09 15:09:50|3098.61|3089.91|3098.35|3089.65|3098.72|3090.02|3098.35|3089.65|31
1641741000000|2022-01-09 15:10:00|3098.17|3089.47|3097.57|3088.87|3098.17|3089.47|3097.29|3088.59|35
1641741010000|2022-01-09 15:10:10|3097.58|3088.88|3096.78|3088.08|3097.58|3088.88|3096.71|3088.01|32
1641741020000|2022-01-09 15:10:20|3096.79|3088.09|3096.74|3088.04|3097.04|3088.34|3096.64|3087.94|32
1641741030000|2022-01-09 15:10:30|3096.73|3088.03|3096.44|3087.74|3096.86|3088.16|3096.44|3087.74|28
1641741040000|2022-01-09 15:10:40|3096.43|3087.73|3096.64|3087.94|3096.79|3088.09|3096.37|3087.67|33
1641741050000|2022-01-09 15:10:50|3096.65|3087.95|3096.14|3087.44|3097.42|3088.72|3095.92|3087.22|38
1641741060000|2022-01-09 15:11:00|3096.04|3087.34|3096.23|3087.53|3096.63|3087.93|3095.65|3086.95|29
1641741070000|2022-01-09 15:11:10|3095.91|3087.21|3093.08|3084.38|3095.95|3087.25|3093.08|3084.38|34
1641741080000|2022-01-09 15:11:20|3092.94|3084.24|3093.95|3085.25|3093.95|3085.25|3092.69|3083.99|34
1641741090000|2022-01-09 15:11:30|3094.03|3085.33|3094.05|3085.35|3094.65|3085.95|3094.01|3085.31|35
1641741100000|2022-01-09 15:11:40|3093.86|3085.16|3094.23|3085.53|3094.31|3085.61|3093.32|3084.62|35
1641741110000|2022-01-09 15:11:50|3094.26|3085.56|3093.92|3085.22|3094.45|3085.75|3093.92|3085.22|33
1641741120000|2022-01-09 15:12:00|3094|3085.3|3094.93|3086.23|3095.36|3086.66|3093.91|3085.21|37
1641741130000|2022-01-09 15:12:10|3094.86|3086.16|3093.42|3084.72|3094.86|3086.16|3093.33|3084.63|29
1641741140000|2022-01-09 15:12:20|3093.45|3084.75|3093.2|3084.5|3093.49|3084.79|3093.2|3084.5|25
1641741150000|2022-01-09 15:12:30|3093.19|3084.49|3094.11|3085.41|3094.11|3085.41|3093.19|3084.49|25
1641741160000|2022-01-09 15:12:40|3094.05|3085.35|3094.05|3085.35|3094.12|3085.42|3093.96|3085.26|26
1641741170000|2022-01-09 15:12:50|3094.04|3085.34|3094.07|3085.37|3094.15|3085.45|3093.96|3085.26|24
1641741180000|2022-01-09 15:13:00|3094.02|3085.32|3093.78|3085.08|3094.09|3085.39|3093.73|3085.03|28
1641741190000|2022-01-09 15:13:10|3093.79|3085.09|3093.69|3084.99|3094|3085.3|3093.65|3084.95|27
1641741200000|2022-01-09 15:13:20|3093.66|3084.96|3093.6|3084.9|3093.8|3085.1|3093.38|3084.68|27
1641741210000|2022-01-09 15:13:30|3093.62|3084.92|3093.56|3084.86|3093.76|3085.06|3093.41|3084.71|34
1641741220000|2022-01-09 15:13:40|3093.58|3084.88|3093.3|3084.6|3093.69|3084.99|3093.29|3084.59|28
1641741230000|2022-01-09 15:13:50|3093.32|3084.62|3093.37|3084.67|3093.43|3084.73|3093.22|3084.52|22
1641741240000|2022-01-09 15:14:00|3093.39|3084.69|3093.33|3084.63|3093.5|3084.8|3093.21|3084.51|35
1641741250000|2022-01-09 15:14:10|3093.32|3084.62|3093.56|3084.86|3093.7|3085|3093.27|3084.57|31
1641741260000|2022-01-09 15:14:20|3093.54|3084.84|3093.59|3084.89|3093.8|3085.1|3093.49|3084.79|26
1641741270000|2022-01-09 15:14:30|3093.58|3084.88|3090.12|3081.42|3093.58|3084.88|3090.12|3081.42|36
1641741280000|2022-01-09 15:14:40|3089.93|3081.23|3090.09|3081.39|3090.09|3081.39|3088.18|3079.48|36
1641741290000|2022-01-09 15:14:50|3090.33|3081.63|3090.1|3081.4|3091.53|3082.83|3089.67|3080.97|36
1641741300000|2022-01-09 15:15:00|3090.11|3081.41|3089.29|3080.59|3090.24|3081.54|3089.07|3080.37|31
1641741310000|2022-01-09 15:15:10|3089.23|3080.53|3089.63|3080.93|3089.72|3081.02|3089.07|3080.37|30
1641741320000|2022-01-09 15:15:20|3089.62|3080.92|3089.29|3080.59|3089.65|3080.95|3089.28|3080.58|29
1641741330000|2022-01-09 15:15:30|3089.37|3080.67|3088.59|3079.89|3089.38|3080.68|3088.45|3079.75|32
1641741340000|2022-01-09 15:15:40|3088.56|3079.86|3088.42|3079.72|3088.56|3079.86|3088.25|3079.55|35
1641741350000|2022-01-09 15:15:50|3088.37|3079.67|3085.04|3076.34|3088.4|3079.7|3085.04|3076.34|37
1641741360000|2022-01-09 15:16:00|3085.29|3076.59|3086.57|3077.87|3086.57|3077.87|3083.21|3074.51|37
1641741370000|2022-01-09 15:16:10|3086.5|3077.8|3087.07|3078.37|3087.72|3079.02|3085.26|3076.56|38
1641741380000|2022-01-09 15:16:20|3086.88|3078.18|3087.67|3078.97|3088.22|3079.52|3086.17|3077.47|37
1641741390000|2022-01-09 15:16:30|3087.71|3079.01|3084.59|3075.89|3088.12|3079.42|3083.96|3075.26|38
1641741400000|2022-01-09 15:16:40|3084.58|3075.88|3082.61|3073.91|3084.66|3075.96|3082.61|3073.91|37
1641741410000|2022-01-09 15:16:50|3082.34|3073.64|3084.17|3075.47|3084.17|3075.47|3081.93|3073.23|36
1641741420000|2022-01-09 15:17:00|3083.92|3075.22|3080.26|3071.56|3084.02|3075.32|3080.26|3071.56|37
1641741430000|2022-01-09 15:17:10|3080.3|3071.6|3080.67|3071.97|3081.28|3072.58|3080.3|3071.6|34
1641741440000|2022-01-09 15:17:20|3080.75|3072.05|3081|3072.3|3082.14|3073.44|3080.75|3072.05|38
1641741450000|2022-01-09 15:17:30|3081.07|3072.37|3081.43|3072.73|3081.7|3073|3081|3072.3|35
1641741460000|2022-01-09 15:17:40|3081.41|3072.71|3080.99|3072.29|3081.41|3072.71|3080.05|3071.35|37
1641741470000|2022-01-09 15:17:50|3080.63|3071.93|3080.37|3071.67|3080.77|3072.07|3080.16|3071.46|33
1641741480000|2022-01-09 15:18:00|3080.32|3071.62|3080.25|3071.55|3080.46|3071.76|3079.65|3070.95|29
1641741490000|2022-01-09 15:18:10|3080.39|3071.69|3079.64|3070.94|3080.39|3071.69|3079.02|3070.32|36
1641741500000|2022-01-09 15:18:20|3079.62|3070.92|3081.42|3072.72|3082.72|3074.02|3079.62|3070.92|36
1641741510000|2022-01-09 15:18:30|3081.32|3072.62|3081.97|3073.27|3082.46|3073.76|3081.32|3072.62|35
1641741520000|2022-01-09 15:18:40|3081.88|3073.18|3082.14|3073.44|3082.56|3073.86|3081.84|3073.14|39
1641741530000|2022-01-09 15:18:50|3082.18|3073.48|3083.45|3074.75|3083.45|3074.75|3081.27|3072.57|36
1641741540000|2022-01-09 15:19:00|3083.4|3074.7|3085.37|3076.67|3085.37|3076.67|3083.29|3074.59|36
1641741550000|2022-01-09 15:19:10|3085.58|3076.88|3088.25|3079.55|3088.25|3079.55|3085.58|3076.88|38
1641741560000|2022-01-09 15:19:20|3088.52|3079.82|3090.1|3081.4|3090.1|3081.4|3088.37|3079.67|38
1641741570000|2022-01-09 15:19:30|3090.13|3081.43|3088.31|3079.61|3090.38|3081.68|3088.27|3079.57|39
1641741580000|2022-01-09 15:19:40|3088.21|3079.51|3087.2|3078.5|3088.33|3079.63|3086.87|3078.17|35
1641741590000|2022-01-09 15:19:50|3087.38|3078.68|3085.82|3077.12|3087.93|3079.23|3085.82|3077.12|35
1641741600000|2022-01-09 15:20:00|3085.75|3077.05|3088.31|3079.61|3088.58|3079.88|3085.67|3076.97|38
1641741610000|2022-01-09 15:20:10|3088.33|3079.63|3088.85|3080.15|3089.32|3080.62|3087.92|3079.22|36
1641741620000|2022-01-09 15:20:20|3088.94|3080.24|3088.91|3080.21|3089.59|3080.89|3088.91|3080.21|37
1641741630000|2022-01-09 15:20:30|3088.97|3080.27|3092.53|3083.83|3092.53|3083.83|3087.74|3079.04|37
1641741640000|2022-01-09 15:20:40|3092.57|3083.87|3096.31|3087.61|3096.82|3088.12|3092.57|3083.87|38
1641741650000|2022-01-09 15:20:50|3096.27|3087.57|3093.12|3084.42|3096.27|3087.57|3092.69|3083.99|37
1641741660000|2022-01-09 15:21:00|3092.9|3084.2|3094.83|3086.13|3095.49|3086.79|3092.82|3084.12|38
1641741670000|2022-01-09 15:21:10|3094.54|3085.84|3092.91|3084.21|3094.85|3086.15|3092.91|3084.21|36
1641741680000|2022-01-09 15:21:20|3092.81|3084.11|3094.22|3085.52|3095.02|3086.32|3092.81|3084.11|40
1641741690000|2022-01-09 15:21:30|3094.27|3085.57|3094|3085.3|3095.14|3086.44|3093.86|3085.16|35
1641741700000|2022-01-09 15:21:40|3094.09|3085.39|3093|3084.3|3094.52|3085.82|3093|3084.3|36
1641741710000|2022-01-09 15:21:50|3092.99|3084.29|3092.59|3083.89|3093.01|3084.31|3092.58|3083.88|34
1641741720000|2022-01-09 15:22:00|3092.65|3083.95|3090.35|3081.65|3092.65|3083.95|3090.14|3081.44|32
1641741730000|2022-01-09 15:22:10|3090.39|3081.69|3089.51|3080.81|3090.39|3081.69|3089.2|3080.5|37
1641741740000|2022-01-09 15:22:20|3089.5|3080.8|3089.23|3080.53|3089.52|3080.82|3088.51|3079.81|37
1641741750000|2022-01-09 15:22:30|3089.29|3080.59|3089.72|3081.02|3089.72|3081.02|3088.72|3080.02|36
1641741760000|2022-01-09 15:22:40|3089.64|3080.94|3090.12|3081.42|3090.52|3081.82|3089.64|3080.94|37
1641741770000|2022-01-09 15:22:50|3089.77|3081.07|3089.35|3080.65|3089.83|3081.13|3089.3|3080.6|29
1641741780000|2022-01-09 15:23:00|3089.37|3080.67|3091.01|3082.31|3091.32|3082.62|3089.26|3080.56|28
1641741790000|2022-01-09 15:23:10|3090.99|3082.29|3091.33|3082.63|3091.33|3082.63|3090.69|3081.99|34
1641741800000|2022-01-09 15:23:20|3091.36|3082.66|3091.83|3083.13|3092|3083.3|3091.21|3082.51|35
1641741810000|2022-01-09 15:23:30|3091.81|3083.11|3092.04|3083.34|3092.44|3083.74|3091.7|3083|35
1641741820000|2022-01-09 15:23:40|3092.1|3083.4|3093.15|3084.45|3093.43|3084.73|3092.1|3083.4|35
1641741830000|2022-01-09 15:23:50|3093.2|3084.5|3092.92|3084.22|3093.45|3084.75|3092.22|3083.52|35
1641741840000|2022-01-09 15:24:00|3092.84|3084.14|3091.47|3082.77|3092.84|3084.14|3090.43|3081.73|33
1641741850000|2022-01-09 15:24:10|3091.52|3082.82|3093.72|3085.02|3093.95|3085.25|3091.36|3082.66|36
1641741860000|2022-01-09 15:24:20|3093.79|3085.09|3094.37|3085.67|3094.41|3085.71|3093.45|3084.75|38
1641741870000|2022-01-09 15:24:30|3094.32|3085.62|3092.97|3084.27|3094.36|3085.66|3092.5|3083.8|38
1641741880000|2022-01-09 15:24:40|3092.93|3084.23|3094.76|3086.06|3094.81|3086.11|3092.93|3084.23|37
1641741890000|2022-01-09 15:24:50|3094.75|3086.05|3096.25|3087.55|3096.37|3087.67|3094.7|3086|37
1641741900000|2022-01-09 15:25:00|3096.14|3087.44|3097.19|3088.49|3097.22|3088.52|3095.62|3086.92|34
1641741910000|2022-01-09 15:25:10|3097.2|3088.5|3100.05|3091.35|3100.16|3091.46|3097.2|3088.5|38
1641741920000|2022-01-09 15:25:20|3099.92|3091.22|3097.84|3089.14|3100.02|3091.32|3097.07|3088.37|37
1641741930000|2022-01-09 15:25:30|3097.79|3089.09|3098.16|3089.46|3098.36|3089.66|3097.72|3089.02|33
1641741940000|2022-01-09 15:25:40|3098.25|3089.55|3098.1|3089.4|3099.13|3090.43|3098.1|3089.4|34
1641741950000|2022-01-09 15:25:50|3098.14|3089.44|3097.44|3088.74|3098.47|3089.77|3096.85|3088.15|37
1641741960000|2022-01-09 15:26:00|3097.49|3088.79|3097.47|3088.77|3097.55|3088.85|3097.32|3088.62|36
1641741970000|2022-01-09 15:26:10|3097.46|3088.76|3097.29|3088.59|3097.57|3088.87|3097.25|3088.55|32
1641741980000|2022-01-09 15:26:20|3097.32|3088.62|3095.87|3087.17|3097.85|3089.15|3095.87|3087.17|35
1641741990000|2022-01-09 15:26:30|3095.9|3087.2|3096.14|3087.44|3096.14|3087.44|3094.79|3086.09|37
1641742000000|2022-01-09 15:26:40|3096.06|3087.36|3096.56|3087.86|3097.06|3088.36|3095.97|3087.27|35
1641742010000|2022-01-09 15:26:50|3096.55|3087.85|3097.67|3088.97|3097.86|3089.16|3096.53|3087.83|33
1641742020000|2022-01-09 15:27:00|3097.66|3088.96|3095.48|3086.78|3097.71|3089.01|3095.28|3086.58|37
1641742030000|2022-01-09 15:27:10|3095.56|3086.86|3095.98|3087.28|3096.14|3087.44|3095.19|3086.49|34
1641742040000|2022-01-09 15:27:20|3095.99|3087.29|3095.76|3087.06|3097.05|3088.35|3095.32|3086.62|38
1641742050000|2022-01-09 15:27:30|3095.78|3087.08|3096.44|3087.74|3097.09|3088.39|3095.69|3086.99|33
1641742060000|2022-01-09 15:27:40|3096.35|3087.65|3096.92|3088.22|3097.09|3088.39|3096.05|3087.35|39
1641742070000|2022-01-09 15:27:50|3096.96|3088.26|3096.74|3088.04|3097.03|3088.33|3096.71|3088.01|33
1641742080000|2022-01-09 15:28:00|3096.7|3088|3096.83|3088.13|3096.99|3088.29|3096.33|3087.63|37
1641742090000|2022-01-09 15:28:10|3096.85|3088.15|3095.95|3087.25|3097.2|3088.5|3095.95|3087.25|36
1641742100000|2022-01-09 15:28:20|3095.97|3087.27|3094.1|3085.4|3095.97|3087.27|3094.06|3085.36|35
1641742110000|2022-01-09 15:28:30|3094.09|3085.39|3093.73|3085.03|3094.1|3085.4|3093.06|3084.36|34
1641742120000|2022-01-09 15:28:40|3093.72|3085.02|3093.07|3084.37|3093.72|3085.02|3092.58|3083.88|34
1641742130000|2022-01-09 15:28:50|3093.02|3084.32|3093.46|3084.76|3093.46|3084.76|3092.96|3084.26|33
1641742140000|2022-01-09 15:29:00|3093.45|3084.75|3094.31|3085.61|3094.51|3085.81|3093.45|3084.75|36
1641742150000|2022-01-09 15:29:10|3094.39|3085.69|3093.33|3084.63|3094.39|3085.69|3093.25|3084.55|33
1641742160000|2022-01-09 15:29:20|3093.17|3084.47|3094.81|3086.11|3094.81|3086.11|3092.93|3084.23|33
1641742170000|2022-01-09 15:29:30|3094.78|3086.08|3095.7|3087|3095.7|3087|3094.72|3086.02|35
1641742180000|2022-01-09 15:29:40|3095.87|3087.17|3096.04|3087.34|3097|3088.3|3095.83|3087.13|36
1641742190000|2022-01-09 15:29:50|3096.13|3087.43|3096.47|3087.77|3096.93|3088.23|3096.07|3087.37|38
1641742200000|2022-01-09 15:30:00|3096.48|3087.78|3095.97|3087.27|3096.52|3087.82|3095.66|3086.96|35
1641742210000|2022-01-09 15:30:10|3096.04|3087.34|3097.45|3088.75|3097.45|3088.75|3096.04|3087.34|37
1641742220000|2022-01-09 15:30:20|3097.47|3088.77|3102.01|3093.31|3102.19|3093.49|3097.47|3088.77|36
1641742230000|2022-01-09 15:30:30|3102.29|3093.59|3107.92|3099.22|3108.06|3099.36|3102.29|3093.59|39
1641742240000|2022-01-09 15:30:40|3107.79|3099.09|3106.73|3098.03|3107.79|3099.09|3105.84|3097.14|39
1641742250000|2022-01-09 15:30:50|3106.57|3097.87|3103.83|3095.13|3106.61|3097.91|3102.66|3093.96|40
1641742260000|2022-01-09 15:31:00|3103.7|3095|3104.56|3095.86|3104.63|3095.93|3102.4|3093.7|39
1641742270000|2022-01-09 15:31:10|3104.62|3095.92|3104.38|3095.68|3105.29|3096.59|3104.2|3095.5|36
1641742280000|2022-01-09 15:31:20|3104.44|3095.74|3106.59|3097.89|3106.59|3097.89|3104.44|3095.74|34
1641742290000|2022-01-09 15:31:30|3106.55|3097.85|3105.4|3096.7|3106.55|3097.85|3104.86|3096.16|37
1641742300000|2022-01-09 15:31:40|3105.45|3096.75|3105.71|3097.01|3105.94|3097.24|3105.34|3096.64|33
1641742310000|2022-01-09 15:31:50|3105.79|3097.09|3105.35|3096.65|3105.79|3097.09|3105.14|3096.44|38
1641742320000|2022-01-09 15:32:00|3105.33|3096.63|3107.64|3098.94|3107.96|3099.26|3104.49|3095.79|36
1641742330000|2022-01-09 15:32:10|3107.67|3098.97|3107.47|3098.77|3108.9|3100.2|3107.28|3098.58|38
1641742340000|2022-01-09 15:32:20|3107.55|3098.85|3108.28|3099.58|3109.02|3100.32|3107.55|3098.85|37
1641742350000|2022-01-09 15:32:30|3108.36|3099.66|3108.13|3099.43|3108.46|3099.76|3107.83|3099.13|37
1641742360000|2022-01-09 15:32:40|3108.19|3099.49|3107.79|3099.09|3108.19|3099.49|3107.52|3098.82|35
1641742370000|2022-01-09 15:32:50|3107.67|3098.97|3108.41|3099.71|3108.47|3099.77|3107.53|3098.83|35
1641742380000|2022-01-09 15:33:00|3108.39|3099.69|3107.19|3098.49|3108.84|3100.14|3106.96|3098.26|38
1641742390000|2022-01-09 15:33:10|3107.22|3098.52|3106.93|3098.23|3107.36|3098.66|3106.93|3098.23|30
1641742400000|2022-01-09 15:33:20|3106.95|3098.25|3107.46|3098.76|3107.48|3098.78|3106.09|3097.39|37
1641742410000|2022-01-09 15:33:30|3107.55|3098.85|3108.43|3099.73|3108.66|3099.96|3107.35|3098.65|32
1641742420000|2022-01-09 15:33:40|3108.11|3099.41|3108|3099.3|3108.36|3099.66|3107.61|3098.91|37
1641742430000|2022-01-09 15:33:50|3107.96|3099.26|3108.13|3099.43|3108.24|3099.54|3107.76|3099.06|33
1641742440000|2022-01-09 15:34:00|3108.15|3099.45|3108.53|3099.83|3108.53|3099.83|3107.46|3098.76|35
1641742450000|2022-01-09 15:34:10|3108.51|3099.81|3108.41|3099.71|3108.74|3100.04|3108.13|3099.43|31
1641742460000|2022-01-09 15:34:20|3108.45|3099.75|3108.2|3099.5|3108.94|3100.24|3108.1|3099.4|30
1641742470000|2022-01-09 15:34:30|3108.21|3099.51|3108.45|3099.75|3108.72|3100.02|3108.14|3099.44|30
1641742480000|2022-01-09 15:34:40|3108.42|3099.72|3108.49|3099.79|3108.67|3099.97|3108.39|3099.69|32
1641742490000|2022-01-09 15:34:50|3108.54|3099.84|3108.48|3099.78|3108.73|3100.03|3108.48|3099.78|26
1641742500000|2022-01-09 15:35:00|3108.45|3099.75|3106.71|3098.01|3108.45|3099.75|3106.44|3097.74|28
1641742510000|2022-01-09 15:35:10|3106.72|3098.02|3104.34|3095.64|3106.85|3098.15|3104.18|3095.48|36
1641742520000|2022-01-09 15:35:20|3104.24|3095.54|3106.17|3097.47|3106.36|3097.66|3104.24|3095.54|33
1641742530000|2022-01-09 15:35:30|3106.23|3097.53|3106.67|3097.97|3107.65|3098.95|3106.23|3097.53|25
1641742540000|2022-01-09 15:35:40|3106.75|3098.05|3106.26|3097.56|3106.97|3098.27|3106.25|3097.55|35
1641742550000|2022-01-09 15:35:50|3106.24|3097.54|3106.15|3097.45|3106.32|3097.62|3106.14|3097.44|35
1641742560000|2022-01-09 15:36:00|3106.17|3097.47|3104.17|3095.47|3106.42|3097.72|3103.99|3095.29|35
1641742570000|2022-01-09 15:36:10|3104.29|3095.59|3105.24|3096.54|3105.89|3097.19|3104.29|3095.59|28
1641742580000|2022-01-09 15:36:20|3105.18|3096.48|3104.56|3095.86|3105.18|3096.48|3104.48|3095.78|37
1641742590000|2022-01-09 15:36:30|3104.58|3095.88|3103.45|3094.75|3104.58|3095.88|3103.33|3094.63|34
1641742600000|2022-01-09 15:36:40|3103.41|3094.71|3103.36|3094.66|3103.52|3094.82|3103.27|3094.57|29
1641742610000|2022-01-09 15:36:50|3103.38|3094.68|3102.84|3094.14|3103.53|3094.83|3102.76|3094.06|26
1641742620000|2022-01-09 15:37:00|3102.83|3094.13|3103.28|3094.58|3103.39|3094.69|3102.47|3093.77|34
1641742630000|2022-01-09 15:37:10|3103.31|3094.61|3105.27|3096.57|3105.29|3096.59|3103.31|3094.61|37
1641742640000|2022-01-09 15:37:20|3105.26|3096.56|3104.02|3095.32|3105.32|3096.62|3103.73|3095.03|31
1641742650000|2022-01-09 15:37:30|3103.96|3095.26|3104.25|3095.55|3104.5|3095.8|3103.96|3095.26|32
1641742660000|2022-01-09 15:37:40|3104.19|3095.49|3103.11|3094.41|3104.4|3095.7|3103|3094.3|33
1641742670000|2022-01-09 15:37:50|3103|3094.3|3102.61|3093.91|3103.06|3094.36|3102.56|3093.86|33
1641742680000|2022-01-09 15:38:00|3102.34|3093.64|3100.68|3091.98|3102.34|3093.64|3100.67|3091.97|34
1641742690000|2022-01-09 15:38:10|3100.72|3092.02|3101.73|3093.03|3101.73|3093.03|3100.72|3092.02|30
1641742700000|2022-01-09 15:38:20|3101.82|3093.12|3102.25|3093.55|3102.72|3094.02|3101.81|3093.11|36
1641742710000|2022-01-09 15:38:30|3102.27|3093.57|3102.33|3093.63|3102.34|3093.64|3101.38|3092.68|38
1641742720000|2022-01-09 15:38:40|3102.71|3094.01|3104.56|3095.86|3104.71|3096.01|3102.71|3094.01|37
1641742730000|2022-01-09 15:38:50|3104.57|3095.87|3104.47|3095.77|3104.73|3096.03|3104.47|3095.77|26
1641742740000|2022-01-09 15:39:00|3104.46|3095.76|3104.27|3095.57|3104.46|3095.76|3103.87|3095.17|35
1641742750000|2022-01-09 15:39:10|3104.22|3095.52|3104.37|3095.67|3104.37|3095.67|3103.98|3095.28|26
1641742760000|2022-01-09 15:39:20|3104.35|3095.65|3103.31|3094.61|3104.4|3095.7|3103.24|3094.54|28
1641742770000|2022-01-09 15:39:30|3103.19|3094.49|3102.6|3093.9|3103.19|3094.49|3102.02|3093.32|36
1641742780000|2022-01-09 15:39:40|3102.62|3093.92|3101.54|3092.84|3102.63|3093.93|3100.65|3091.95|35
1641742790000|2022-01-09 15:39:50|3101.82|3093.12|3101.24|3092.54|3101.82|3093.12|3100.55|3091.85|34
1641742800000|2022-01-09 15:40:00|3101.26|3092.56|3099.92|3091.22|3101.48|3092.78|3099.57|3090.87|37
1641742810000|2022-01-09 15:40:10|3099.91|3091.21|3100.04|3091.34|3100.04|3091.34|3099.21|3090.51|32
1641742820000|2022-01-09 15:40:20|3100.08|3091.38|3101.29|3092.59|3101.29|3092.59|3100.08|3091.38|29
1641742830000|2022-01-09 15:40:30|3101.17|3092.47|3101.04|3092.34|3101.9|3093.2|3100.93|3092.23|33
1641742840000|2022-01-09 15:40:40|3101.08|3092.38|3101.77|3093.07|3101.77|3093.07|3101.07|3092.37|29
1641742850000|2022-01-09 15:40:50|3102.05|3093.35|3102.28|3093.58|3102.3|3093.6|3102.01|3093.31|23
1641742860000|2022-01-09 15:41:00|3102.31|3093.61|3100.76|3092.06|3102.36|3093.66|3100.76|3092.06|33
1641742870000|2022-01-09 15:41:10|3100.59|3091.89|3101.29|3092.59|3101.29|3092.59|3100.56|3091.86|35
1641742880000|2022-01-09 15:41:20|3101.28|3092.58|3101.96|3093.26|3102.03|3093.33|3101.23|3092.53|32
1641742890000|2022-01-09 15:41:30|3102.41|3093.71|3102.64|3093.94|3102.64|3093.94|3102.23|3093.53|30
1641742900000|2022-01-09 15:41:40|3102.58|3093.88|3102.46|3093.76|3102.62|3093.92|3102.05|3093.35|29
1641742910000|2022-01-09 15:41:50|3102.48|3093.78|3102.46|3093.76|3102.55|3093.85|3102.22|3093.52|31
1641742920000|2022-01-09 15:42:00|3102.52|3093.82|3101.87|3093.17|3102.57|3093.87|3101.73|3093.03|29
1641742930000|2022-01-09 15:42:10|3101.82|3093.12|3101.6|3092.9|3101.86|3093.16|3101.51|3092.81|27
1641742940000|2022-01-09 15:42:20|3101.54|3092.84|3100.79|3092.09|3101.54|3092.84|3100.39|3091.69|32
1641742950000|2022-01-09 15:42:30|3100.81|3092.11|3101.38|3092.68|3101.67|3092.97|3100.8|3092.1|35
1641742960000|2022-01-09 15:42:40|3101.01|3092.31|3100.95|3092.25|3101.26|3092.56|3100.61|3091.91|33
1641742970000|2022-01-09 15:42:50|3101.01|3092.31|3101.42|3092.72|3101.56|3092.86|3100.75|3092.05|29
1641742980000|2022-01-09 15:43:00|3101.38|3092.68|3102.41|3093.71|3102.41|3093.71|3101.31|3092.61|29
1641742990000|2022-01-09 15:43:10|3102.43|3093.73|3103.21|3094.51|3103.21|3094.51|3102.43|3093.73|32
1641743000000|2022-01-09 15:43:20|3103.2|3094.5|3103.02|3094.32|3103.53|3094.83|3103.02|3094.32|36
1641743010000|2022-01-09 15:43:30|3103.05|3094.35|3101.64|3092.94|3103.05|3094.35|3101.64|3092.94|32
1641743020000|2022-01-09 15:43:40|3101.42|3092.72|3099.72|3091.02|3101.42|3092.72|3099.4|3090.7|38
1641743030000|2022-01-09 15:43:50|3100.05|3091.35|3099.25|3090.55|3100.05|3091.35|3098.98|3090.28|35
1641743040000|2022-01-09 15:44:00|3099.56|3090.86|3099.25|3090.55|3099.6|3090.9|3098.69|3089.99|33
1641743050000|2022-01-09 15:44:10|3099.24|3090.54|3097.42|3088.72|3099.24|3090.54|3097.42|3088.72|38
1641743060000|2022-01-09 15:44:20|3097.47|3088.77|3097.12|3088.42|3097.47|3088.77|3096.82|3088.12|33
1641743070000|2022-01-09 15:44:30|3097.15|3088.45|3097.35|3088.65|3097.51|3088.81|3096.81|3088.11|36
1641743080000|2022-01-09 15:44:40|3097.32|3088.62|3097.23|3088.53|3097.39|3088.69|3097.14|3088.44|29
1641743090000|2022-01-09 15:44:50|3097.24|3088.54|3096.79|3088.09|3097.26|3088.56|3096.79|3088.09|12
1641743100000|2022-01-09 15:45:00|3096.78|3088.08|3096.98|3088.28|3097.04|3088.34|3096.71|3088.01|28
1641743110000|2022-01-09 15:45:10|3097.01|3088.31|3099.47|3090.77|3099.5|3090.8|3097.01|3088.31|34
1641743120000|2022-01-09 15:45:20|3099.46|3090.76|3097.47|3088.77|3099.46|3090.76|3097.29|3088.59|30
1641743130000|2022-01-09 15:45:30|3097.48|3088.78|3097.7|3089|3098.01|3089.31|3097.48|3088.78|35
1641743140000|2022-01-09 15:45:40|3097.69|3088.99|3097.69|3088.99|3097.89|3089.19|3097.53|3088.83|24
1641743150000|2022-01-09 15:45:50|3097.7|3089|3098.75|3090.05|3099.04|3090.34|3097.7|3089|32
1641743160000|2022-01-09 15:46:00|3098.74|3090.04|3099.52|3090.82|3099.52|3090.82|3098.74|3090.04|31
1641743170000|2022-01-09 15:46:10|3099.64|3090.94|3099.34|3090.64|3099.64|3090.94|3098.89|3090.19|37
1641743180000|2022-01-09 15:46:20|3099.33|3090.63|3099.79|3091.09|3099.79|3091.09|3099.29|3090.59|28
1641743190000|2022-01-09 15:46:30|3099.9|3091.2|3100.4|3091.7|3100.47|3091.77|3099.88|3091.18|35
1641743200000|2022-01-09 15:46:40|3100.29|3091.59|3098.55|3089.85|3100.52|3091.82|3098.41|3089.71|36
1641743210000|2022-01-09 15:46:50|3098.6|3089.9|3097.69|3088.99|3098.62|3089.92|3097.62|3088.92|29
1641743220000|2022-01-09 15:47:00|3097.82|3089.12|3096.53|3087.83|3097.82|3089.12|3096.25|3087.55|37
1641743230000|2022-01-09 15:47:10|3096.26|3087.56|3095.27|3086.57|3096.68|3087.98|3095.1|3086.4|33
1641743240000|2022-01-09 15:47:20|3095.29|3086.59|3094.56|3085.86|3095.76|3087.06|3094.56|3085.86|36
1641743250000|2022-01-09 15:47:30|3094.38|3085.68|3093.33|3084.63|3094.38|3085.68|3093.31|3084.61|26
1641743260000|2022-01-09 15:47:40|3093.22|3084.52|3093.38|3084.68|3093.38|3084.68|3092.86|3084.16|32
1641743270000|2022-01-09 15:47:50|3093.42|3084.72|3094.52|3085.82|3094.6|3085.9|3093.42|3084.72|33
1641743280000|2022-01-09 15:48:00|3094.54|3085.84|3093.86|3085.16|3094.6|3085.9|3093.86|3085.16|33
1641743290000|2022-01-09 15:48:10|3093.97|3085.27|3093.29|3084.59|3093.97|3085.27|3093.14|3084.44|31
1641743300000|2022-01-09 15:48:20|3093.2|3084.5|3092.01|3083.31|3093.27|3084.57|3092|3083.3|38
1641743310000|2022-01-09 15:48:30|3092.02|3083.32|3090.72|3082.02|3092.07|3083.37|3090.72|3082.02|37
1641743320000|2022-01-09 15:48:40|3090.67|3081.97|3090.82|3082.12|3090.82|3082.12|3089.89|3081.19|33
1641743330000|2022-01-09 15:48:50|3090.84|3082.14|3089.14|3080.44|3090.9|3082.2|3089.14|3080.44|26
1641743340000|2022-01-09 15:49:00|3089.11|3080.41|3088.2|3079.5|3089.15|3080.45|3088.14|3079.44|22
1641743350000|2022-01-09 15:49:10|3088.1|3079.4|3089.53|3080.83|3089.6|3080.9|3088.08|3079.38|34
1641743360000|2022-01-09 15:49:20|3089.78|3081.08|3088.56|3079.86|3089.78|3081.08|3088.56|3079.86|30
1641743370000|2022-01-09 15:49:30|3088.59|3079.89|3089.11|3080.41|3089.24|3080.54|3088.59|3079.89|27
1641743380000|2022-01-09 15:49:40|3089.12|3080.42|3089.62|3080.92|3089.74|3081.04|3089.1|3080.4|31
1641743390000|2022-01-09 15:49:50|3089.77|3081.07|3090.62|3081.92|3090.9|3082.2|3089.68|3080.98|33
1641743400000|2022-01-09 15:50:00|3090.58|3081.88|3092.78|3084.08|3092.78|3084.08|3090.41|3081.71|37
1641743410000|2022-01-09 15:50:10|3092.85|3084.15|3091.33|3082.63|3093.37|3084.67|3091.28|3082.58|34
1641743420000|2022-01-09 15:50:20|3091.32|3082.62|3089.76|3081.06|3091.37|3082.67|3089.7|3081|39
1641743430000|2022-01-09 15:50:30|3090.11|3081.41|3090.34|3081.64|3090.48|3081.78|3090.11|3081.41|30
1641743440000|2022-01-09 15:50:40|3090.38|3081.68|3090.33|3081.63|3090.44|3081.74|3090.28|3081.58|20
1641743450000|2022-01-09 15:50:50|3090.44|3081.74|3090.92|3082.22|3090.96|3082.26|3090.25|3081.55|28
1641743460000|2022-01-09 15:51:00|3090.89|3082.19|3092.29|3083.59|3092.29|3083.59|3090.04|3081.34|33
1641743470000|2022-01-09 15:51:10|3092.34|3083.64|3093.26|3084.56|3093.79|3085.09|3092.33|3083.63|34
1641743480000|2022-01-09 15:51:20|3093.16|3084.46|3093.34|3084.64|3093.41|3084.71|3093.16|3084.46|30
1641743490000|2022-01-09 15:51:30|3093.33|3084.63|3093.1|3084.4|3093.34|3084.64|3092.25|3083.55|32
1641743500000|2022-01-09 15:51:40|3093.26|3084.56|3095.8|3087.1|3095.8|3087.1|3093.26|3084.56|39
1641743510000|2022-01-09 15:51:50|3095.78|3087.08|3095.72|3087.02|3095.85|3087.15|3095.04|3086.34|36
1641743520000|2022-01-09 15:52:00|3095.71|3087.01|3093.58|3084.88|3095.71|3087.01|3092.7|3084|37
1641743530000|2022-01-09 15:52:10|3093.73|3085.03|3093.29|3084.59|3093.81|3085.11|3092.92|3084.22|30
1641743540000|2022-01-09 15:52:20|3093.34|3084.64|3094.05|3085.35|3094.05|3085.35|3092.65|3083.95|33
1641743550000|2022-01-09 15:52:30|3094.01|3085.31|3093.28|3084.58|3094.01|3085.31|3093.15|3084.45|27
1641743560000|2022-01-09 15:52:40|3093.25|3084.55|3093.18|3084.48|3093.65|3084.95|3093.14|3084.44|30
1641743570000|2022-01-09 15:52:50|3093.19|3084.49|3091.66|3082.96|3093.41|3084.71|3091.66|3082.96|22
1641743580000|2022-01-09 15:53:00|3091.64|3082.94|3093.68|3084.98|3093.87|3085.17|3090.99|3082.29|36
1641743590000|2022-01-09 15:53:10|3093.29|3084.59|3094|3085.3|3094.4|3085.7|3093.2|3084.5|35
1641743600000|2022-01-09 15:53:20|3093.9|3085.2|3093.83|3085.13|3094.24|3085.54|3093.49|3084.79|35
1641743610000|2022-01-09 15:53:30|3093.84|3085.14|3093.89|3085.19|3093.99|3085.29|3093.63|3084.93|29
1641743620000|2022-01-09 15:53:40|3093.91|3085.21|3094.37|3085.67|3094.44|3085.74|3093.84|3085.14|31
1641743630000|2022-01-09 15:53:50|3094.27|3085.57|3093.85|3085.15|3094.27|3085.57|3093.53|3084.83|35
1641743640000|2022-01-09 15:54:00|3093.54|3084.84|3093|3084.3|3094.29|3085.59|3092.88|3084.18|35
1641743650000|2022-01-09 15:54:10|3092.96|3084.26|3091.3|3082.6|3093.19|3084.49|3091.3|3082.6|33
1641743660000|2022-01-09 15:54:20|3091.49|3082.79|3092.02|3083.32|3092.12|3083.42|3091.44|3082.74|28
1641743670000|2022-01-09 15:54:30|3091.98|3083.28|3091.5|3082.8|3092.2|3083.5|3091.5|3082.8|31
1641743680000|2022-01-09 15:54:40|3091.51|3082.81|3092.49|3083.79|3092.49|3083.79|3091.46|3082.76|32
1641743690000|2022-01-09 15:54:50|3092.39|3083.69|3093.11|3084.41|3093.13|3084.43|3092.33|3083.63|29
1641743700000|2022-01-09 15:55:00|3093.17|3084.47|3093.72|3085.02|3093.72|3085.02|3093.04|3084.34|30
1641743710000|2022-01-09 15:55:10|3093.82|3085.12|3096.39|3087.69|3096.39|3087.69|3093.67|3084.97|35
1641743720000|2022-01-09 15:55:20|3096.43|3087.73|3096.66|3087.96|3096.87|3088.17|3095.73|3087.03|35
1641743730000|2022-01-09 15:55:30|3096.63|3087.93|3096.57|3087.87|3096.83|3088.13|3096.45|3087.75|30
1641743740000|2022-01-09 15:55:40|3096.56|3087.86|3096.04|3087.34|3096.68|3087.98|3096.02|3087.32|31
1641743750000|2022-01-09 15:55:50|3096|3087.3|3096.19|3087.49|3096.36|3087.66|3096|3087.3|28
1641743760000|2022-01-09 15:56:00|3096.18|3087.48|3096.07|3087.37|3096.81|3088.11|3095.9|3087.2|37
1641743770000|2022-01-09 15:56:10|3096.09|3087.39|3096.53|3087.83|3096.53|3087.83|3095.93|3087.23|35
1641743780000|2022-01-09 15:56:20|3096.52|3087.82|3096.79|3088.09|3096.82|3088.12|3096.47|3087.77|20
1641743790000|2022-01-09 15:56:30|3096.76|3088.06|3096.85|3088.15|3097.13|3088.43|3096.75|3088.05|35
1641743800000|2022-01-09 15:56:40|3096.8|3088.1|3097.52|3088.82|3097.58|3088.88|3096.63|3087.93|33
1641743810000|2022-01-09 15:56:50|3097.53|3088.83|3097.55|3088.85|3097.77|3089.07|3097.5|3088.8|29
1641743820000|2022-01-09 15:57:00|3097.54|3088.84|3097.09|3088.39|3097.54|3088.84|3096.85|3088.15|32
1641743830000|2022-01-09 15:57:10|3097.15|3088.45|3098.77|3090.07|3098.77|3090.07|3097.13|3088.43|34
1641743840000|2022-01-09 15:57:20|3098.76|3090.06|3099.95|3091.25|3099.95|3091.25|3098.75|3090.05|29
1641743850000|2022-01-09 15:57:30|3100.03|3091.33|3099.85|3091.15|3100.68|3091.98|3099.79|3091.09|36
1641743860000|2022-01-09 15:57:40|3099.86|3091.16|3099.13|3090.43|3099.86|3091.16|3098.86|3090.16|35
1641743870000|2022-01-09 15:57:50|3099.2|3090.5|3099.28|3090.58|3099.33|3090.63|3098.93|3090.23|35
1641743880000|2022-01-09 15:58:00|3099.24|3090.54|3099.23|3090.53|3099.31|3090.61|3099.1|3090.4|35
1641743890000|2022-01-09 15:58:10|3099.25|3090.55|3099.41|3090.71|3099.41|3090.71|3099.15|3090.45|26
1641743900000|2022-01-09 15:58:20|3099.35|3090.65|3100.12|3091.42|3100.13|3091.43|3099.27|3090.57|28
1641743910000|2022-01-09 15:58:30|3100.28|3091.58|3101.75|3093.05|3101.75|3093.05|3100.18|3091.48|36
1641743920000|2022-01-09 15:58:40|3101.97|3093.27|3103.57|3094.87|3103.74|3095.04|3101.97|3093.27|30
1641743930000|2022-01-09 15:58:50|3103.63|3094.93|3102.66|3093.96|3103.63|3094.93|3102.4|3093.7|34
1641743940000|2022-01-09 15:59:00|3102.64|3093.94|3102.13|3093.43|3102.64|3093.94|3101.61|3092.91|37
1641743950000|2022-01-09 15:59:10|3102.32|3093.62|3102.84|3094.14|3103.03|3094.33|3102.32|3093.62|35
1641743960000|2022-01-09 15:59:20|3102.81|3094.11|3103.05|3094.35|3103.12|3094.42|3102.51|3093.81|33
1641743970000|2022-01-09 15:59:30|3103.12|3094.42|3103.79|3095.09|3103.79|3095.09|3102.98|3094.28|24
1641743980000|2022-01-09 15:59:40|3103.74|3095.04|3104.13|3095.43|3104.14|3095.44|3103.74|3095.04|15
1641743990000|2022-01-09 15:59:50|3104.14|3095.44|3102.85|3094.15|3104.14|3095.44|3102.71|3094.01|36
1641744000000|2022-01-09 16:00:00|3102.77|3094.07|3102.73|3094.03|3102.84|3094.14|3102.69|3093.99|28
1641744010000|2022-01-09 16:00:10|3102.75|3094.05|3102.77|3094.07|3102.97|3094.27|3102.64|3093.94|35
1641744020000|2022-01-09 16:00:20|3102.81|3094.11|3105.34|3096.64|3106.17|3097.47|3102.81|3094.11|36
1641744030000|2022-01-09 16:00:30|3105.25|3096.55|3104.89|3096.19|3105.25|3096.55|3104.44|3095.74|39
1641744040000|2022-01-09 16:00:40|3104.88|3096.18|3105.58|3096.88|3105.58|3096.88|3104.43|3095.73|36
1641744050000|2022-01-09 16:00:50|3105.56|3096.86|3106.01|3097.31|3106.04|3097.34|3105.39|3096.69|34
1641744060000|2022-01-09 16:01:00|3106.04|3097.34|3104.14|3095.44|3106.6|3097.9|3104.14|3095.44|31
1641744070000|2022-01-09 16:01:10|3103.86|3095.16|3106.12|3097.42|3106.3|3097.6|3103.6|3094.9|35
1641744080000|2022-01-09 16:01:20|3105.92|3097.22|3105.69|3096.99|3105.93|3097.23|3105.59|3096.89|27
1641744090000|2022-01-09 16:01:30|3105.65|3096.95|3102.9|3094.2|3105.69|3096.99|3102.9|3094.2|32
1641744100000|2022-01-09 16:01:40|3102.89|3094.19|3100.41|3091.71|3102.95|3094.25|3100.35|3091.65|40
1641744110000|2022-01-09 16:01:50|3100.38|3091.68|3102.45|3093.75|3102.66|3093.96|3100.38|3091.68|40
1641744120000|2022-01-09 16:02:00|3102.2|3093.5|3103.49|3094.79|3104.11|3095.41|3101.91|3093.21|40
1641744130000|2022-01-09 16:02:10|3103.52|3094.82|3103.38|3094.68|3103.68|3094.98|3102.61|3093.91|33
1641744140000|2022-01-09 16:02:20|3103.37|3094.67|3101.92|3093.22|3103.37|3094.67|3101.54|3092.84|37
1641744150000|2022-01-09 16:02:30|3101.93|3093.23|3101.22|3092.52|3102.01|3093.31|3100.81|3092.11|36
1641744160000|2022-01-09 16:02:40|3101.23|3092.53|3102.76|3094.06|3103|3094.3|3101.21|3092.51|27
1641744170000|2022-01-09 16:02:50|3102.74|3094.04|3102.77|3094.07|3102.85|3094.15|3101.76|3093.06|38
1641744180000|2022-01-09 16:03:00|3102.6|3093.9|3102.14|3093.44|3102.6|3093.9|3101.74|3093.04|30
1641744190000|2022-01-09 16:03:10|3102.38|3093.68|3102.07|3093.37|3102.44|3093.74|3101.81|3093.11|31
1641744200000|2022-01-09 16:03:20|3102.14|3093.44|3103.68|3094.98|3103.69|3094.99|3102|3093.3|36
1641744210000|2022-01-09 16:03:30|3103.59|3094.89|3103.7|3095|3103.74|3095.04|3103.25|3094.55|35
1641744220000|2022-01-09 16:03:40|3103.67|3094.97|3103.91|3095.21|3104.02|3095.32|3103.23|3094.53|35
1641744230000|2022-01-09 16:03:50|3103.97|3095.27|3105.47|3096.77|3105.5|3096.8|3103.97|3095.27|36
1641744240000|2022-01-09 16:04:00|3105.48|3096.78|3105.2|3096.5|3105.48|3096.78|3105.16|3096.46|30
1641744250000|2022-01-09 16:04:10|3105.23|3096.53|3107.86|3099.16|3107.86|3099.16|3105.18|3096.48|36
1641744260000|2022-01-09 16:04:20|3107.69|3098.99|3109.53|3100.83|3109.83|3101.13|3107.68|3098.98|31
1641744270000|2022-01-09 16:04:30|3109.6|3100.9|3109.61|3100.91|3109.67|3100.97|3109.38|3100.68|35
1641744280000|2022-01-09 16:04:40|3109.58|3100.88|3109.28|3100.58|3109.59|3100.89|3108.61|3099.91|34
1641744290000|2022-01-09 16:04:50|3109.27|3100.57|3109.31|3100.61|3109.89|3101.19|3109.27|3100.57|33
1641744300000|2022-01-09 16:05:00|3109.26|3100.56|3108.6|3099.9|3109.5|3100.8|3108.6|3099.9|34
1641744310000|2022-01-09 16:05:10|3108.62|3099.92|3109.06|3100.36|3109.29|3100.59|3108.62|3099.92|35
1641744320000|2022-01-09 16:05:20|3108.94|3100.24|3109.4|3100.7|3109.6|3100.9|3108.94|3100.24|31
1641744330000|2022-01-09 16:05:30|3109.34|3100.64|3108.17|3099.47|3109.38|3100.68|3108.13|3099.43|37
1641744340000|2022-01-09 16:05:40|3108.19|3099.49|3107.86|3099.16|3108.28|3099.58|3107.76|3099.06|32
1641744350000|2022-01-09 16:05:50|3107.78|3099.08|3106.1|3097.4|3107.78|3099.08|3105.8|3097.1|37
1641744360000|2022-01-09 16:06:00|3106.06|3097.36|3105.22|3096.52|3106.1|3097.4|3104.72|3096.02|35
1641744370000|2022-01-09 16:06:10|3105.24|3096.54|3106.3|3097.6|3106.83|3098.13|3105.24|3096.54|38
1641744380000|2022-01-09 16:06:20|3106.26|3097.56|3105.8|3097.1|3106.28|3097.58|3105.67|3096.97|34
1641744390000|2022-01-09 16:06:30|3105.92|3097.22|3106.52|3097.82|3106.52|3097.82|3105.76|3097.06|37
1641744400000|2022-01-09 16:06:40|3106.37|3097.67|3105.35|3096.65|3106.4|3097.7|3105.35|3096.65|34
1641744410000|2022-01-09 16:06:50|3105.37|3096.67|3106.19|3097.49|3106.27|3097.57|3105.37|3096.67|28
1641744420000|2022-01-09 16:07:00|3106.17|3097.47|3108.05|3099.35|3108.05|3099.35|3106.17|3097.47|36
1641744430000|2022-01-09 16:07:10|3107.92|3099.22|3107.61|3098.91|3108.09|3099.39|3107.32|3098.62|36
1641744440000|2022-01-09 16:07:20|3107.59|3098.89|3107.76|3099.06|3108.09|3099.39|3107.52|3098.82|32
1641744450000|2022-01-09 16:07:30|3107.73|3099.03|3106.81|3098.11|3107.82|3099.12|3106.8|3098.1|29
1641744460000|2022-01-09 16:07:40|3106.94|3098.24|3107.97|3099.27|3108.22|3099.52|3106.8|3098.1|37
1641744470000|2022-01-09 16:07:50|3107.8|3099.1|3108.2|3099.5|3108.29|3099.59|3107.8|3099.1|36
1641744480000|2022-01-09 16:08:00|3108.38|3099.68|3106.9|3098.2|3108.43|3099.73|3106.89|3098.19|34
1641744490000|2022-01-09 16:08:10|3106.83|3098.13|3108.17|3099.47|3108.17|3099.47|3106.65|3097.95|31
1641744500000|2022-01-09 16:08:20|3108.15|3099.45|3108.83|3100.13|3108.96|3100.26|3108.08|3099.38|37
1641744510000|2022-01-09 16:08:30|3109|3100.3|3108.78|3100.08|3109.05|3100.35|3108.68|3099.98|31
1641744520000|2022-01-09 16:08:40|3108.73|3100.03|3108.58|3099.88|3108.84|3100.14|3108.3|3099.6|34
1641744530000|2022-01-09 16:08:50|3108.62|3099.92|3107.85|3099.15|3109.12|3100.42|3107.69|3098.99|36
1641744540000|2022-01-09 16:09:00|3107.87|3099.17|3107.88|3099.18|3108.95|3100.25|3107.87|3099.17|38
1641744550000|2022-01-09 16:09:10|3107.68|3098.98|3107.9|3099.2|3107.94|3099.24|3107.52|3098.82|33
1641744560000|2022-01-09 16:09:20|3107.93|3099.23|3108.41|3099.71|3108.41|3099.71|3107.87|3099.17|24
1641744570000|2022-01-09 16:09:30|3108.63|3099.93|3108.13|3099.43|3109.19|3100.49|3107.91|3099.21|26
1641744580000|2022-01-09 16:09:40|3108.15|3099.45|3108.33|3099.63|3108.35|3099.65|3108.15|3099.45|24
1641744590000|2022-01-09 16:09:50|3108.36|3099.66|3108.04|3099.34|3108.59|3099.89|3107.74|3099.04|37
1641744600000|2022-01-09 16:10:00|3108.12|3099.42|3106.45|3097.75|3108.18|3099.48|3106.45|3097.75|33
1641744610000|2022-01-09 16:10:10|3106.47|3097.77|3104.99|3096.29|3106.47|3097.77|3104.98|3096.28|28
1641744620000|2022-01-09 16:10:20|3105.3|3096.6|3105.34|3096.64|3105.52|3096.82|3105.3|3096.6|26
1641744630000|2022-01-09 16:10:30|3105.33|3096.63|3105.33|3096.63|3105.42|3096.72|3104.81|3096.11|27
1641744640000|2022-01-09 16:10:40|3105.35|3096.65|3105.4|3096.7|3105.88|3097.18|3105.32|3096.62|29
1641744650000|2022-01-09 16:10:50|3105.38|3096.68|3105.45|3096.75|3105.51|3096.81|3105.32|3096.62|24
1641744660000|2022-01-09 16:11:00|3105.44|3096.74|3106.89|3098.19|3106.89|3098.19|3105.36|3096.66|34
1641744670000|2022-01-09 16:11:10|3106.87|3098.17|3107.76|3099.06|3108.11|3099.41|3106.87|3098.17|35
1641744680000|2022-01-09 16:11:20|3107.5|3098.8|3106.9|3098.2|3107.5|3098.8|3106.85|3098.15|33
1641744690000|2022-01-09 16:11:30|3106.92|3098.22|3106.08|3097.38|3107.03|3098.33|3105.88|3097.18|34
1641744700000|2022-01-09 16:11:40|3106.06|3097.36|3105.66|3096.96|3106.14|3097.44|3105.63|3096.93|30
1641744710000|2022-01-09 16:11:50|3105.63|3096.93|3106.84|3098.14|3106.85|3098.15|3105.63|3096.93|28
1641744720000|2022-01-09 16:12:00|3106.82|3098.12|3107.12|3098.42|3107.95|3099.25|3106.76|3098.06|32
1641744730000|2022-01-09 16:12:10|3107|3098.3|3106.73|3098.03|3107|3098.3|3106.72|3098.02|31
1641744740000|2022-01-09 16:12:20|3106.72|3098.02|3106.57|3097.87|3107.66|3098.96|3106.57|3097.87|31
1641744750000|2022-01-09 16:12:30|3106.56|3097.86|3105.39|3096.69|3106.56|3097.86|3105.38|3096.68|28
1641744760000|2022-01-09 16:12:40|3105.37|3096.67|3104.7|3096|3105.37|3096.67|3104.29|3095.59|30
1641744770000|2022-01-09 16:12:50|3104.75|3096.05|3104.5|3095.8|3104.83|3096.13|3104.5|3095.8|29
1641744780000|2022-01-09 16:13:00|3104.52|3095.82|3104.93|3096.23|3105.11|3096.41|3104.45|3095.75|30
1641744790000|2022-01-09 16:13:10|3104.94|3096.24|3104.75|3096.05|3104.95|3096.25|3104.7|3096|24
1641744800000|2022-01-09 16:13:20|3104.76|3096.06|3104.86|3096.16|3104.86|3096.16|3104.65|3095.95|10
1641744810000|2022-01-09 16:13:30|3104.85|3096.15|3105.39|3096.69|3105.39|3096.69|3104.77|3096.07|18
1641744820000|2022-01-09 16:13:40|3105.34|3096.64|3105.46|3096.76|3105.48|3096.78|3105.34|3096.64|16
1641744830000|2022-01-09 16:13:50|3105.45|3096.75|3104.7|3096|3105.48|3096.78|3104.67|3095.97|31
1641744840000|2022-01-09 16:14:00|3104.71|3096.01|3104.71|3096.01|3105.23|3096.53|3104.67|3095.97|30
1641744850000|2022-01-09 16:14:10|3104.72|3096.02|3103.04|3094.34|3104.84|3096.14|3102.98|3094.28|36
1641744860000|2022-01-09 16:14:20|3103.08|3094.38|3102.22|3093.52|3103.09|3094.39|3102.22|3093.52|35
1641744870000|2022-01-09 16:14:30|3102.23|3093.53|3100.83|3092.13|3102.23|3093.53|3100.71|3092.01|27
1641744880000|2022-01-09 16:14:40|3100.85|3092.15|3098.87|3090.17|3100.85|3092.15|3098.87|3090.17|33
1641744890000|2022-01-09 16:14:50|3098.85|3090.15|3098.24|3089.54|3098.91|3090.21|3098.1|3089.4|23
1641744900000|2022-01-09 16:15:00|3098.16|3089.46|3099.76|3091.06|3099.76|3091.06|3097.74|3089.04|36
1641744910000|2022-01-09 16:15:10|3099.77|3091.07|3100.71|3092.01|3100.74|3092.04|3099.75|3091.05|27
1641744920000|2022-01-09 16:15:20|3100.73|3092.03|3099.2|3090.5|3100.76|3092.06|3099.07|3090.37|33
1641744930000|2022-01-09 16:15:30|3099.25|3090.55|3099.12|3090.42|3099.27|3090.57|3098.98|3090.28|24
1641744940000|2022-01-09 16:15:40|3099.13|3090.43|3100.02|3091.32|3100.08|3091.38|3099.13|3090.43|28
1641744950000|2022-01-09 16:15:50|3100.09|3091.39|3100.54|3091.84|3100.6|3091.9|3099.98|3091.28|26
1641744960000|2022-01-09 16:16:00|3100.52|3091.82|3101.12|3092.42|3101.12|3092.42|3100.52|3091.82|23
1641744970000|2022-01-09 16:16:10|3101.04|3092.34|3101.77|3093.07|3101.89|3093.19|3101.04|3092.34|34
1641744980000|2022-01-09 16:16:20|3101.82|3093.12|3101.82|3093.12|3101.86|3093.16|3101.77|3093.07|5
1641744990000|2022-01-09 16:16:30|3101.8|3093.1|3100.82|3092.12|3101.86|3093.16|3100.77|3092.07|20
1641745000000|2022-01-09 16:16:40|3100.84|3092.14|3100.93|3092.23|3100.93|3092.23|3100.84|3092.14|9
1641745010000|2022-01-09 16:16:50|3100.92|3092.22|3100.66|3091.96|3100.92|3092.22|3100.65|3091.95|12
1641745020000|2022-01-09 16:17:00|3100.6|3091.9|3101.37|3092.67|3101.48|3092.78|3100.56|3091.86|27
1641745030000|2022-01-09 16:17:10|3101.36|3092.66|3102.02|3093.32|3102.04|3093.34|3101.28|3092.58|24
1641745040000|2022-01-09 16:17:20|3102.16|3093.46|3101.47|3092.77|3102.43|3093.73|3101.47|3092.77|34
1641745050000|2022-01-09 16:17:30|3101.31|3092.61|3101.73|3093.03|3101.73|3093.03|3101.05|3092.35|30
1641745060000|2022-01-09 16:17:40|3101.75|3093.05|3102.34|3093.64|3102.34|3093.64|3101.54|3092.84|33
1641745070000|2022-01-09 16:17:50|3102.31|3093.61|3102.02|3093.32|3102.32|3093.62|3101.97|3093.27|34
1641745080000|2022-01-09 16:18:00|3102|3093.3|3102.37|3093.67|3102.39|3093.69|3101.95|3093.25|23
1641745090000|2022-01-09 16:18:10|3102.36|3093.66|3103.42|3094.72|3103.51|3094.81|3102.36|3093.66|22
1641745100000|2022-01-09 16:18:20|3103.58|3094.88|3104.03|3095.33|3104.13|3095.43|3103.58|3094.88|27
1641745110000|2022-01-09 16:18:30|3104|3095.3|3103.77|3095.07|3104|3095.3|3103.75|3095.05|27
1641745120000|2022-01-09 16:18:40|3103.75|3095.05|3103.77|3095.07|3103.84|3095.14|3103.75|3095.05|19
1641745130000|2022-01-09 16:18:50|3103.76|3095.06|3103.89|3095.19|3103.89|3095.19|3103.73|3095.03|20
1641745140000|2022-01-09 16:19:00|3103.87|3095.17|3103.83|3095.13|3103.9|3095.2|3103.83|3095.13|28
1641745150000|2022-01-09 16:19:10|3103.82|3095.12|3103.85|3095.15|3103.87|3095.17|3103.55|3094.85|31
1641745160000|2022-01-09 16:19:20|3103.83|3095.13|3103.9|3095.2|3104.08|3095.38|3103.83|3095.13|23
1641745170000|2022-01-09 16:19:30|3103.89|3095.19|3103.98|3095.28|3104|3095.3|3103.86|3095.16|22
1641745180000|2022-01-09 16:19:40|3104.02|3095.32|3103.86|3095.16|3104.02|3095.32|3103.83|3095.13|17
1641745190000|2022-01-09 16:19:50|3103.91|3095.21|3103.89|3095.19|3103.91|3095.21|3103.88|3095.18|5
1641745200000|2022-01-09 16:20:00|3103.92|3095.22|3104.56|3095.86|3104.57|3095.87|3103.92|3095.22|29
1641745210000|2022-01-09 16:20:10|3104.44|3095.74|3104.33|3095.63|3104.44|3095.74|3104.11|3095.41|19
1641745220000|2022-01-09 16:20:20|3104.31|3095.61|3103.08|3094.38|3104.66|3095.96|3103.08|3094.38|27
1641745230000|2022-01-09 16:20:30|3102.83|3094.13|3103.84|3095.14|3104.17|3095.47|3102.83|3094.13|39
1641745240000|2022-01-09 16:20:40|3103.85|3095.15|3104.52|3095.82|3104.52|3095.82|3103.83|3095.13|33
1641745250000|2022-01-09 16:20:50|3104.51|3095.81|3105.13|3096.43|3105.13|3096.43|3104.46|3095.76|15
1641745260000|2022-01-09 16:21:00|3105.1|3096.4|3107.34|3098.64|3107.34|3098.64|3105.1|3096.4|29
1641745270000|2022-01-09 16:21:10|3107.37|3098.67|3107.08|3098.38|3107.42|3098.72|3107.07|3098.37|27
1641745280000|2022-01-09 16:21:20|3107.1|3098.4|3107.41|3098.71|3107.41|3098.71|3106.59|3097.89|36
1641745290000|2022-01-09 16:21:30|3107.43|3098.73|3107.71|3099.01|3107.77|3099.07|3107.27|3098.57|30
1641745300000|2022-01-09 16:21:40|3107.73|3099.03|3107.41|3098.71|3107.74|3099.04|3107.41|3098.71|22
1641745310000|2022-01-09 16:21:50|3107.43|3098.73|3107.45|3098.75|3107.5|3098.8|3107.4|3098.7|21
1641745320000|2022-01-09 16:22:00|3107.47|3098.77|3108.22|3099.52|3108.3|3099.6|3107.47|3098.77|30
1641745330000|2022-01-09 16:22:10|3108.2|3099.5|3109.48|3100.78|3109.61|3100.91|3108.2|3099.5|29
1641745340000|2022-01-09 16:22:20|3109.43|3100.73|3110.81|3102.11|3111.31|3102.61|3109.33|3100.63|31
1641745350000|2022-01-09 16:22:30|3110.88|3102.18|3110.75|3102.05|3111.11|3102.41|3110.63|3101.93|30
1641745360000|2022-01-09 16:22:40|3110.76|3102.06|3110.6|3101.9|3110.94|3102.24|3110.57|3101.87|32
1641745370000|2022-01-09 16:22:50|3110.64|3101.94|3110.43|3101.73|3110.64|3101.94|3110.12|3101.42|29
1641745380000|2022-01-09 16:23:00|3110.4|3101.7|3110.37|3101.67|3111.03|3102.33|3110.37|3101.67|28
1641745390000|2022-01-09 16:23:10|3110.36|3101.66|3110.92|3102.22|3111.11|3102.41|3110.27|3101.57|28
1641745400000|2022-01-09 16:23:20|3110.96|3102.26|3111.32|3102.62|3111.43|3102.73|3110.85|3102.15|35
1641745410000|2022-01-09 16:23:30|3111.34|3102.64|3111.35|3102.65|3111.5|3102.8|3111.34|3102.64|17
1641745420000|2022-01-09 16:23:40|3111.36|3102.66|3111.41|3102.71|3111.6|3102.9|3111.36|3102.66|16
1641745430000|2022-01-09 16:23:50|3111.43|3102.73|3111.6|3102.9|3111.79|3103.09|3111.42|3102.72|32
1641745440000|2022-01-09 16:24:00|3111.61|3102.91|3111.89|3103.19|3111.97|3103.27|3111.55|3102.85|22
1641745450000|2022-01-09 16:24:10|3111.86|3103.16|3110.75|3102.05|3111.86|3103.16|3110.75|3102.05|25
1641745460000|2022-01-09 16:24:20|3110.74|3102.04|3110.6|3101.9|3110.75|3102.05|3110.35|3101.65|28
1641745470000|2022-01-09 16:24:30|3110.62|3101.92|3110.66|3101.96|3110.9|3102.2|3110.62|3101.92|31
1641745480000|2022-01-09 16:24:40|3110.68|3101.98|3110.61|3101.91|3110.73|3102.03|3110.45|3101.75|27
1641745490000|2022-01-09 16:24:50|3110.63|3101.93|3110.6|3101.9|3110.83|3102.13|3110.54|3101.84|20
1641745500000|2022-01-09 16:25:00|3110.5|3101.8|3111.92|3103.22|3112.64|3103.94|3110.07|3101.37|33
1641745510000|2022-01-09 16:25:10|3111.93|3103.23|3112.02|3103.32|3112.02|3103.32|3111.69|3102.99|31
1641745520000|2022-01-09 16:25:20|3111.98|3103.28|3113.49|3104.79|3113.49|3104.79|3111.98|3103.28|31
1641745530000|2022-01-09 16:25:30|3113.16|3104.46|3112.35|3103.65|3113.22|3104.52|3112.26|3103.56|39
1641745540000|2022-01-09 16:25:40|3112.36|3103.66|3112.52|3103.82|3112.52|3103.82|3112.35|3103.65|22
1641745550000|2022-01-09 16:25:50|3112.5|3103.8|3112.66|3103.96|3112.66|3103.96|3112.42|3103.72|32
1641745560000|2022-01-09 16:26:00|3112.64|3103.94|3113.11|3104.41|3113.11|3104.41|3112.46|3103.76|25
1641745570000|2022-01-09 16:26:10|3113.06|3104.36|3114.43|3105.73|3114.43|3105.73|3113.06|3104.36|30
1641745580000|2022-01-09 16:26:20|3114.4|3105.7|3115.06|3106.36|3115.15|3106.45|3114.4|3105.7|25
1641745590000|2022-01-09 16:26:30|3115.07|3106.37|3114.34|3105.64|3115.11|3106.41|3114.34|3105.64|29
1641745600000|2022-01-09 16:26:40|3114.23|3105.53|3113.39|3104.69|3114.23|3105.53|3113.07|3104.37|36
1641745610000|2022-01-09 16:26:50|3113.41|3104.71|3114.16|3105.46|3114.18|3105.48|3113.4|3104.7|31
1641745620000|2022-01-09 16:27:00|3114.17|3105.47|3113.78|3105.08|3114.6|3105.9|3113.78|3105.08|28
1641745630000|2022-01-09 16:27:10|3113.8|3105.1|3113.2|3104.5|3114.16|3105.46|3113.17|3104.47|30
1641745640000|2022-01-09 16:27:20|3113.4|3104.7|3112.87|3104.17|3113.45|3104.75|3112.87|3104.17|29
1641745650000|2022-01-09 16:27:30|3112.53|3103.83|3112.19|3103.49|3112.64|3103.94|3112.15|3103.45|34
1641745660000|2022-01-09 16:27:40|3112.2|3103.5|3112.12|3103.42|3112.37|3103.67|3112.06|3103.36|29
1641745670000|2022-01-09 16:27:50|3112.14|3103.44|3113.12|3104.42|3113.17|3104.47|3112.14|3103.44|34
1641745680000|2022-01-09 16:28:00|3113.43|3104.73|3113.54|3104.84|3113.72|3105.02|3113.37|3104.67|25
1641745690000|2022-01-09 16:28:10|3113.56|3104.86|3113.15|3104.45|3113.57|3104.87|3112.83|3104.13|35
1641745700000|2022-01-09 16:28:20|3113.12|3104.42|3113.94|3105.24|3114.3|3105.6|3113.12|3104.42|30
1641745710000|2022-01-09 16:28:30|3114.11|3105.41|3113.51|3104.81|3114.45|3105.75|3113.44|3104.74|34
1641745720000|2022-01-09 16:28:40|3113.48|3104.78|3112.77|3104.07|3113.64|3104.94|3112.57|3103.87|31
1641745730000|2022-01-09 16:28:50|3112.73|3104.03|3112.62|3103.92|3112.81|3104.11|3112.3|3103.6|30
1641745740000|2022-01-09 16:29:00|3112.63|3103.93|3113.01|3104.31|3113.05|3104.35|3112.63|3103.93|34
1641745750000|2022-01-09 16:29:10|3112.98|3104.28|3113.06|3104.36|3113.33|3104.63|3112.98|3104.28|25
1641745760000|2022-01-09 16:29:20|3113.04|3104.34|3113.85|3105.15|3113.85|3105.15|3113.02|3104.32|26
1641745770000|2022-01-09 16:29:30|3113.86|3105.16|3114.27|3105.57|3114.39|3105.69|3113.86|3105.16|21
1641745780000|2022-01-09 16:29:40|3114.28|3105.58|3114.05|3105.35|3114.36|3105.66|3113.45|3104.75|29
1641745790000|2022-01-09 16:29:50|3113.98|3105.28|3114.12|3105.42|3114.21|3105.51|3113.73|3105.03|32
1641745800000|2022-01-09 16:30:00|3114.13|3105.43|3114.42|3105.72|3114.42|3105.72|3113.75|3105.05|35
1641745810000|2022-01-09 16:30:10|3114.33|3105.63|3114.21|3105.51|3114.33|3105.63|3114.14|3105.44|27
1641745820000|2022-01-09 16:30:20|3114.25|3105.55|3114.35|3105.65|3114.69|3105.99|3114.23|3105.53|27
1641745830000|2022-01-09 16:30:30|3114.37|3105.67|3114.45|3105.75|3114.46|3105.76|3114.35|3105.65|25
1641745840000|2022-01-09 16:30:40|3114.44|3105.74|3114.54|3105.84|3114.54|3105.84|3114.36|3105.66|24
1641745850000|2022-01-09 16:30:50|3114.56|3105.86|3115.5|3106.8|3115.57|3106.87|3114.56|3105.86|24
1641745860000|2022-01-09 16:31:00|3115.45|3106.75|3115.41|3106.71|3115.46|3106.76|3115.16|3106.46|16
1641745870000|2022-01-09 16:31:10|3115.44|3106.74|3115.41|3106.71|3115.46|3106.76|3115.33|3106.63|28
1641745880000|2022-01-09 16:31:20|3115.39|3106.69|3115.99|3107.29|3116.59|3107.89|3115.39|3106.69|31
1641745890000|2022-01-09 16:31:30|3116|3107.3|3116.39|3107.69|3116.48|3107.78|3116|3107.3|22
1641745900000|2022-01-09 16:31:40|3116.29|3107.59|3116.65|3107.95|3116.79|3108.09|3116.29|3107.59|17
1641745910000|2022-01-09 16:31:50|3116.64|3107.94|3117.68|3108.98|3117.87|3109.17|3116.64|3107.94|29
1641745920000|2022-01-09 16:32:00|3117.71|3109.01|3118.56|3109.86|3118.66|3109.96|3117.71|3109.01|29
1641745930000|2022-01-09 16:32:10|3118.54|3109.84|3119.3|3110.6|3119.83|3111.13|3118.52|3109.82|36
1641745940000|2022-01-09 16:32:20|3119.36|3110.66|3119.91|3111.21|3119.96|3111.26|3119.28|3110.58|28
1641745950000|2022-01-09 16:32:30|3119.9|3111.2|3118.12|3109.42|3119.9|3111.2|3118.12|3109.42|39
1641745960000|2022-01-09 16:32:40|3118.16|3109.46|3119.22|3110.52|3119.53|3110.83|3118.12|3109.42|36
1641745970000|2022-01-09 16:32:50|3119.21|3110.51|3119.26|3110.56|3119.47|3110.77|3118.98|3110.28|32
1641745980000|2022-01-09 16:33:00|3119.25|3110.55|3119.02|3110.32|3119.49|3110.79|3118.5|3109.8|33
1641745990000|2022-01-09 16:33:10|3119.29|3110.59|3120.61|3111.91|3121.07|3112.37|3119.24|3110.54|29
1641746000000|2022-01-09 16:33:20|3120.65|3111.95|3128.41|3119.71|3128.5|3119.8|3120.65|3111.95|40
1641746010000|2022-01-09 16:33:30|3128.72|3120.02|3127.31|3118.61|3128.8|3120.1|3126.68|3117.98|39
1641746020000|2022-01-09 16:33:40|3127.24|3118.54|3127.19|3118.49|3128.64|3119.94|3127.02|3118.32|36
1641746030000|2022-01-09 16:33:50|3127.57|3118.87|3126.18|3117.48|3127.57|3118.87|3126.17|3117.47|37
1641746040000|2022-01-09 16:34:00|3126.17|3117.47|3127.34|3118.64|3127.65|3118.95|3126.17|3117.47|36
1641746050000|2022-01-09 16:34:10|3127.45|3118.75|3128.53|3119.83|3128.53|3119.83|3127.19|3118.49|35
1641746060000|2022-01-09 16:34:20|3128.58|3119.88|3130.34|3121.64|3131.46|3122.76|3128.57|3119.87|35
1641746070000|2022-01-09 16:34:30|3130.41|3121.71|3129.41|3120.71|3130.41|3121.71|3129.2|3120.5|34
1641746080000|2022-01-09 16:34:40|3129.49|3120.79|3129.49|3120.79|3129.88|3121.18|3129.45|3120.75|34
1641746090000|2022-01-09 16:34:50|3129.29|3120.59|3129.14|3120.44|3129.29|3120.59|3129.05|3120.35|31
1641746100000|2022-01-09 16:35:00|3129.13|3120.43|3128.61|3119.91|3129.13|3120.43|3128.42|3119.72|32
1641746110000|2022-01-09 16:35:10|3128.54|3119.84|3126.73|3118.03|3128.56|3119.86|3126.71|3118.01|36
1641746120000|2022-01-09 16:35:20|3126.72|3118.02|3127.09|3118.39|3127.15|3118.45|3126.34|3117.64|33
1641746130000|2022-01-09 16:35:30|3127.02|3118.32|3126.33|3117.63|3127.02|3118.32|3126.26|3117.56|34
1641746140000|2022-01-09 16:35:40|3126.34|3117.64|3124.62|3115.92|3126.41|3117.71|3124|3115.3|34
1641746150000|2022-01-09 16:35:50|3124.68|3115.98|3125.8|3117.1|3125.89|3117.19|3124.34|3115.64|36
1641746160000|2022-01-09 16:36:00|3125.85|3117.15|3125.26|3116.56|3127.1|3118.4|3125.14|3116.44|37
1641746170000|2022-01-09 16:36:10|3125.33|3116.63|3125.06|3116.36|3125.35|3116.65|3124.44|3115.74|38
1641746180000|2022-01-09 16:36:20|3125.11|3116.41|3124.3|3115.6|3125.11|3116.41|3124.15|3115.45|36
1641746190000|2022-01-09 16:36:30|3124.26|3115.56|3124.29|3115.59|3124.38|3115.68|3124.24|3115.54|31
1641746200000|2022-01-09 16:36:40|3124.27|3115.57|3123.74|3115.04|3124.28|3115.58|3123.31|3114.61|35
1641746210000|2022-01-09 16:36:50|3123.73|3115.03|3123.24|3114.54|3123.73|3115.03|3123.09|3114.39|33
1641746220000|2022-01-09 16:37:00|3123.19|3114.49|3123.19|3114.49|3123.24|3114.54|3123.16|3114.46|15
1641746230000|2022-01-09 16:37:10|3123.34|3114.64|3124|3115.3|3124|3115.3|3123.05|3114.35|35
1641746240000|2022-01-09 16:37:20|3123.97|3115.27|3124.82|3116.12|3124.82|3116.12|3123.95|3115.25|33
1641746250000|2022-01-09 16:37:30|3125.09|3116.39|3125.04|3116.34|3126.04|3117.34|3125.04|3116.34|32
1641746260000|2022-01-09 16:37:40|3125.06|3116.36|3126.03|3117.33|3126.51|3117.81|3125.06|3116.36|33
1641746270000|2022-01-09 16:37:50|3125.98|3117.28|3125.38|3116.68|3126.24|3117.54|3125.32|3116.62|31
1641746280000|2022-01-09 16:38:00|3125.37|3116.67|3125.06|3116.36|3125.37|3116.67|3124.75|3116.05|33
1641746290000|2022-01-09 16:38:10|3125.07|3116.37|3126.76|3118.06|3126.88|3118.18|3125.07|3116.37|37
1641746300000|2022-01-09 16:38:20|3126.75|3118.05|3125.34|3116.64|3126.75|3118.05|3125.34|3116.64|30
1641746310000|2022-01-09 16:38:30|3125.29|3116.59|3125.3|3116.6|3125.34|3116.64|3125.17|3116.47|29
1641746320000|2022-01-09 16:38:40|3125.26|3116.56|3124.78|3116.08|3125.26|3116.56|3124.16|3115.46|26
1641746330000|2022-01-09 16:38:50|3124.83|3116.13|3124.72|3116.02|3124.92|3116.22|3124.61|3115.91|28
1641746340000|2022-01-09 16:39:00|3124.74|3116.04|3125.08|3116.38|3125.09|3116.39|3124.71|3116.01|25
1641746350000|2022-01-09 16:39:10|3125.13|3116.43|3125.2|3116.5|3125.25|3116.55|3125.07|3116.37|23
1641746360000|2022-01-09 16:39:20|3125.19|3116.49|3126.08|3117.38|3126.23|3117.53|3125.11|3116.41|34
1641746370000|2022-01-09 16:39:30|3126.12|3117.42|3126.73|3118.03|3126.73|3118.03|3125.54|3116.84|36
1641746380000|2022-01-09 16:39:40|3126.74|3118.04|3127.06|3118.36|3127.06|3118.36|3126.74|3118.04|14
1641746390000|2022-01-09 16:39:50|3127.42|3118.72|3128.46|3119.76|3128.98|3120.28|3127.42|3118.72|34
1641746400000|2022-01-09 16:40:00|3128.44|3119.74|3127.58|3118.88|3128.49|3119.79|3127|3118.3|30
1641746410000|2022-01-09 16:40:10|3127.62|3118.92|3127.1|3118.4|3127.67|3118.97|3127.1|3118.4|28
1641746420000|2022-01-09 16:40:20|3127.12|3118.42|3127.57|3118.87|3127.57|3118.87|3127.07|3118.37|22
1641746430000|2022-01-09 16:40:30|3127.59|3118.89|3128.23|3119.53|3128.38|3119.68|3127.52|3118.82|28
1641746440000|2022-01-09 16:40:40|3128.38|3119.68|3128.15|3119.45|3128.39|3119.69|3127.84|3119.14|33
1641746450000|2022-01-09 16:40:50|3128.14|3119.44|3127.99|3119.29|3128.15|3119.45|3127.99|3119.29|24
1641746460000|2022-01-09 16:41:00|3128.04|3119.34|3128.62|3119.92|3129.09|3120.39|3128.04|3119.34|30
1641746470000|2022-01-09 16:41:10|3128.71|3120.01|3127.97|3119.27|3128.71|3120.01|3127.89|3119.19|27
1641746480000|2022-01-09 16:41:20|3127.98|3119.28|3127.96|3119.26|3128.32|3119.62|3127.96|3119.26|23
1641746490000|2022-01-09 16:41:30|3127.99|3119.29|3126.41|3117.71|3128.07|3119.37|3126.4|3117.7|33
1641746500000|2022-01-09 16:41:40|3126.4|3117.7|3125.23|3116.53|3126.49|3117.79|3125.23|3116.53|32
1641746510000|2022-01-09 16:41:50|3125.22|3116.52|3125.68|3116.98|3125.68|3116.98|3125.16|3116.46|18
1641746520000|2022-01-09 16:42:00|3125.73|3117.03|3126.29|3117.59|3126.55|3117.85|3125.73|3117.03|33
1641746530000|2022-01-09 16:42:10|3126.25|3117.55|3125.48|3116.78|3126.25|3117.55|3125.48|3116.78|32
1641746540000|2022-01-09 16:42:20|3125.6|3116.9|3125.55|3116.85|3125.6|3116.9|3125.41|3116.71|24
1641746550000|2022-01-09 16:42:30|3125.8|3117.1|3127.45|3118.75|3127.45|3118.75|3125.8|3117.1|27
1641746560000|2022-01-09 16:42:40|3127.34|3118.64|3128.29|3119.59|3128.39|3119.69|3127.34|3118.64|34
1641746570000|2022-01-09 16:42:50|3128.19|3119.49|3125.51|3116.81|3128.21|3119.51|3124.45|3115.75|38
1641746580000|2022-01-09 16:43:00|3125.34|3116.64|3127.43|3118.73|3127.43|3118.73|3125.19|3116.49|32
1641746590000|2022-01-09 16:43:10|3127.42|3118.72|3128.21|3119.51|3128.22|3119.52|3126.91|3118.21|36
1641746600000|2022-01-09 16:43:20|3128.17|3119.47|3128.18|3119.48|3128.19|3119.49|3127.78|3119.08|28
1641746610000|2022-01-09 16:43:30|3128.19|3119.49|3126.99|3118.29|3128.19|3119.49|3126.92|3118.22|31
1641746620000|2022-01-09 16:43:40|3127.01|3118.31|3127.2|3118.5|3127.27|3118.57|3126.89|3118.19|26
1641746630000|2022-01-09 16:43:50|3127.19|3118.49|3127.03|3118.33|3127.64|3118.94|3127.03|3118.33|28
1641746640000|2022-01-09 16:44:00|3127|3118.3|3126.14|3117.44|3127.01|3118.31|3126.14|3117.44|33
1641746650000|2022-01-09 16:44:10|3126.13|3117.43|3126.25|3117.55|3126.36|3117.66|3126.06|3117.36|31
1641746660000|2022-01-09 16:44:20|3126.3|3117.6|3128.07|3119.37|3128.52|3119.82|3126.12|3117.42|32
1641746670000|2022-01-09 16:44:30|3128.04|3119.34|3126.24|3117.54|3128.19|3119.49|3126.19|3117.49|31
1641746680000|2022-01-09 16:44:40|3126.22|3117.52|3126.21|3117.51|3126.22|3117.52|3126.13|3117.43|14
1641746690000|2022-01-09 16:44:50|3126.22|3117.52|3126.32|3117.62|3126.36|3117.66|3126.15|3117.45|13
1641746700000|2022-01-09 16:45:00|3126.38|3117.68|3126.31|3117.61|3126.39|3117.69|3125.99|3117.29|25
1641746710000|2022-01-09 16:45:10|3126.28|3117.58|3125.83|3117.13|3127.28|3118.58|3125.81|3117.11|32
1641746720000|2022-01-09 16:45:20|3125.81|3117.11|3125.88|3117.18|3125.98|3117.28|3125.66|3116.96|26
1641746730000|2022-01-09 16:45:30|3125.77|3117.07|3125.86|3117.16|3125.98|3117.28|3125.77|3117.07|15
1641746740000|2022-01-09 16:45:40|3125.88|3117.18|3125.8|3117.1|3125.92|3117.22|3125.49|3116.79|25
1641746750000|2022-01-09 16:45:50|3125.79|3117.09|3124.2|3115.5|3125.81|3117.11|3124.19|3115.49|28
1641746760000|2022-01-09 16:46:00|3124.39|3115.69|3124.44|3115.74|3124.65|3115.95|3124.37|3115.67|26
1641746770000|2022-01-09 16:46:10|3124.42|3115.72|3125.32|3116.62|3125.35|3116.65|3124.41|3115.71|26
1641746780000|2022-01-09 16:46:20|3125.31|3116.61|3126.81|3118.11|3126.95|3118.25|3125.31|3116.61|23
1641746790000|2022-01-09 16:46:30|3126.55|3117.85|3125.63|3116.93|3126.55|3117.85|3125.62|3116.92|33
1641746800000|2022-01-09 16:46:40|3125.68|3116.98|3124.75|3116.05|3125.68|3116.98|3124.68|3115.98|29
1641746810000|2022-01-09 16:46:50|3124.76|3116.06|3124.96|3116.26|3125.19|3116.49|3124.75|3116.05|25
1641746820000|2022-01-09 16:47:00|3124.98|3116.28|3126.77|3118.07|3126.77|3118.07|3124.92|3116.22|34
1641746830000|2022-01-09 16:47:10|3126.84|3118.14|3127.55|3118.85|3127.61|3118.91|3126.83|3118.13|28
1641746840000|2022-01-09 16:47:20|3127.68|3118.98|3127.6|3118.9|3128.11|3119.41|3127.31|3118.61|36
1641746850000|2022-01-09 16:47:30|3127.64|3118.94|3128.29|3119.59|3128.4|3119.7|3127.64|3118.94|32
1641746860000|2022-01-09 16:47:40|3128.24|3119.54|3127.61|3118.91|3128.33|3119.63|3127.34|3118.64|30
1641746870000|2022-01-09 16:47:50|3127.63|3118.93|3127.56|3118.86|3127.69|3118.99|3127.35|3118.65|30
1641746880000|2022-01-09 16:48:00|3127.59|3118.89|3127.86|3119.16|3128.21|3119.51|3127.47|3118.77|31
1641746890000|2022-01-09 16:48:10|3127.91|3119.21|3127.95|3119.25|3128.08|3119.38|3127.81|3119.11|33
1641746900000|2022-01-09 16:48:20|3127.99|3119.29|3128.25|3119.55|3128.44|3119.74|3127.99|3119.29|27
1641746910000|2022-01-09 16:48:30|3128.27|3119.57|3128.39|3119.69|3128.44|3119.74|3128.21|3119.51|24
1641746920000|2022-01-09 16:48:40|3128.42|3119.72|3129.09|3120.39|3129.09|3120.39|3128.36|3119.66|22
1641746930000|2022-01-09 16:48:50|3129.1|3120.4|3131.61|3122.91|3131.95|3123.25|3129.1|3120.4|35
1641746940000|2022-01-09 16:49:00|3131.71|3123.01|3132.24|3123.54|3132.86|3124.16|3131.71|3123.01|31
1641746950000|2022-01-09 16:49:10|3132.17|3123.47|3132.51|3123.81|3134.24|3125.54|3132.15|3123.45|38
1641746960000|2022-01-09 16:49:20|3132.54|3123.84|3132.73|3124.03|3133.55|3124.85|3132.52|3123.82|32
1641746970000|2022-01-09 16:49:30|3132.67|3123.97|3132.81|3124.11|3133.52|3124.82|3132.57|3123.87|30
1641746980000|2022-01-09 16:49:40|3132.79|3124.09|3133.15|3124.45|3133.15|3124.45|3132.72|3124.02|33
1641746990000|2022-01-09 16:49:50|3133.14|3124.44|3132.48|3123.78|3134.01|3125.31|3132.48|3123.78|32
1641747000000|2022-01-09 16:50:00|3132.43|3123.73|3133.93|3125.23|3133.93|3125.23|3132.41|3123.71|34
1641747010000|2022-01-09 16:50:10|3133.91|3125.21|3133.74|3125.04|3133.94|3125.24|3133.21|3124.51|29
1641747020000|2022-01-09 16:50:20|3133.71|3125.01|3132.57|3123.87|3133.86|3125.16|3132.2|3123.5|37
1641747030000|2022-01-09 16:50:30|3132.52|3123.82|3131.94|3123.24|3132.56|3123.86|3131.94|3123.24|28
1641747040000|2022-01-09 16:50:40|3131.96|3123.26|3136.98|3128.28|3137.16|3128.46|3131.82|3123.12|36
1641747050000|2022-01-09 16:50:50|3136.84|3128.14|3136.88|3128.18|3136.88|3128.18|3136.2|3127.5|38
1641747060000|2022-01-09 16:51:00|3136.89|3128.19|3139.19|3130.49|3139.6|3130.9|3136.89|3128.19|39
1641747070000|2022-01-09 16:51:10|3139.14|3130.44|3140.64|3131.94|3140.77|3132.07|3138.89|3130.19|37
1641747080000|2022-01-09 16:51:20|3140.49|3131.79|3139.73|3131.03|3140.59|3131.89|3137.95|3129.25|38
1641747090000|2022-01-09 16:51:30|3139.69|3130.99|3138.99|3130.29|3139.96|3131.26|3138.84|3130.14|33
1641747100000|2022-01-09 16:51:40|3138.94|3130.24|3140.27|3131.57|3140.27|3131.57|3138.94|3130.24|38
1641747110000|2022-01-09 16:51:50|3140.28|3131.58|3142.89|3134.19|3143.05|3134.35|3140.28|3131.58|26
1641747120000|2022-01-09 16:52:00|3142.88|3134.18|3142.89|3134.19|3142.92|3134.22|3141.99|3133.29|39
1641747130000|2022-01-09 16:52:10|3143.05|3134.35|3142.69|3133.99|3143.05|3134.35|3142.23|3133.53|34
1641747140000|2022-01-09 16:52:20|3142.7|3134|3144.04|3135.34|3144.1|3135.4|3142.7|3134|34
1641747150000|2022-01-09 16:52:30|3144.03|3135.33|3144.9|3136.2|3145.32|3136.62|3143.57|3134.87|38
1641747160000|2022-01-09 16:52:40|3144.81|3136.11|3142.53|3133.83|3144.81|3136.11|3142.53|3133.83|39
1641747170000|2022-01-09 16:52:50|3142.62|3133.92|3143.06|3134.36|3143.06|3134.36|3142.41|3133.71|34
1641747180000|2022-01-09 16:53:00|3143.05|3134.35|3140.96|3132.26|3143.08|3134.38|3140.96|3132.26|36
1641747190000|2022-01-09 16:53:10|3140.97|3132.27|3139.8|3131.1|3140.98|3132.28|3139.42|3130.72|38
1641747200000|2022-01-09 16:53:20|3139.78|3131.08|3140.33|3131.63|3140.72|3132.02|3139.7|3131|37
1641747210000|2022-01-09 16:53:30|3140.21|3131.51|3140.22|3131.52|3140.32|3131.62|3139.42|3130.72|38
1641747220000|2022-01-09 16:53:40|3140.2|3131.5|3142.68|3133.98|3142.7|3134|3140.18|3131.48|37
1641747230000|2022-01-09 16:53:50|3142.62|3133.92|3141.98|3133.28|3142.74|3134.04|3141.88|3133.18|40
1641747240000|2022-01-09 16:54:00|3141.99|3133.29|3141.98|3133.28|3142.35|3133.65|3141.2|3132.5|35
1641747250000|2022-01-09 16:54:10|3141.9|3133.2|3140.79|3132.09|3141.9|3133.2|3140.77|3132.07|34
1641747260000|2022-01-09 16:54:20|3140.78|3132.08|3142.89|3134.19|3142.89|3134.19|3140.75|3132.05|34
1641747270000|2022-01-09 16:54:30|3142.91|3134.21|3143.28|3134.58|3143.28|3134.58|3142.41|3133.71|33
1641747280000|2022-01-09 16:54:40|3143.46|3134.76|3143.32|3134.62|3143.66|3134.96|3143.19|3134.49|31
1641747290000|2022-01-09 16:54:50|3143.3|3134.6|3143.9|3135.2|3143.91|3135.21|3143.26|3134.56|31
1641747300000|2022-01-09 16:55:00|3143.74|3135.04|3144.96|3136.26|3144.96|3136.26|3143.55|3134.85|26
1641747310000|2022-01-09 16:55:10|3144.98|3136.28|3148.41|3139.71|3148.41|3139.71|3144.98|3136.28|39
1641747320000|2022-01-09 16:55:20|3148.53|3139.83|3154.54|3145.84|3158.81|3150.11|3148.53|3139.83|39
1641747330000|2022-01-09 16:55:30|3154.17|3145.47|3153.97|3145.27|3154.33|3145.63|3152.89|3144.19|40
1641747340000|2022-01-09 16:55:40|3154.13|3145.43|3155.49|3146.79|3156.57|3147.87|3154.13|3145.43|40
1641747350000|2022-01-09 16:55:50|3155.5|3146.8|3154.61|3145.91|3156.39|3147.69|3154.61|3145.91|37
1641747360000|2022-01-09 16:56:00|3154.51|3145.81|3156.44|3147.74|3156.67|3147.97|3154.35|3145.65|39
1641747370000|2022-01-09 16:56:10|3156.45|3147.75|3154.87|3146.17|3156.61|3147.91|3154.35|3145.65|39
1641747380000|2022-01-09 16:56:20|3154.95|3146.25|3153.91|3145.21|3155.39|3146.69|3153.71|3145.01|37
1641747390000|2022-01-09 16:56:30|3153.95|3145.25|3155.83|3147.13|3155.87|3147.17|3153.69|3144.99|37
1641747400000|2022-01-09 16:56:40|3155.82|3147.12|3154.04|3145.34|3155.82|3147.12|3154.04|3145.34|38
1641747410000|2022-01-09 16:56:50|3154.41|3145.71|3155.4|3146.7|3155.55|3146.85|3154.41|3145.71|34
1641747420000|2022-01-09 16:57:00|3155.34|3146.64|3159.22|3150.52|3159.22|3150.52|3155.34|3146.64|38
1641747430000|2022-01-09 16:57:10|3159.08|3150.38|3156.57|3147.87|3160.14|3151.44|3156.57|3147.87|39
1641747440000|2022-01-09 16:57:20|3156.54|3147.84|3158.29|3149.59|3158.55|3149.85|3156.54|3147.84|38
1641747450000|2022-01-09 16:57:30|3158.06|3149.36|3156.87|3148.17|3158.06|3149.36|3156.33|3147.63|38
1641747460000|2022-01-09 16:57:40|3156.83|3148.13|3157.52|3148.82|3157.73|3149.03|3156.81|3148.11|28
1641747470000|2022-01-09 16:57:50|3158.32|3149.62|3160.78|3152.08|3160.78|3152.08|3158.24|3149.54|35
1641747480000|2022-01-09 16:58:00|3160.67|3151.97|3160.48|3151.78|3160.98|3152.28|3160.26|3151.56|39
1641747490000|2022-01-09 16:58:10|3160.49|3151.79|3161.87|3153.17|3161.87|3153.17|3159.56|3150.86|37
1641747500000|2022-01-09 16:58:20|3162.2|3153.5|3164.61|3155.91|3164.61|3155.91|3162.2|3153.5|36
1641747510000|2022-01-09 16:58:30|3164.65|3155.95|3164.5|3155.8|3164.66|3155.96|3164.09|3155.39|33
1641747520000|2022-01-09 16:58:40|3164.45|3155.75|3163.07|3154.37|3164.92|3156.22|3163.02|3154.32|34
1641747530000|2022-01-09 16:58:50|3163.08|3154.38|3163.23|3154.53|3163.44|3154.74|3162.97|3154.27|39
1641747540000|2022-01-09 16:59:00|3163.25|3154.55|3163.22|3154.52|3163.57|3154.87|3162.92|3154.22|34
1641747550000|2022-01-09 16:59:10|3163.2|3154.5|3163.77|3155.07|3164.05|3155.35|3163.2|3154.5|35
1641747560000|2022-01-09 16:59:20|3163.82|3155.12|3164.63|3155.93|3164.64|3155.94|3163.8|3155.1|32
1641747570000|2022-01-09 16:59:30|3164.59|3155.89|3164.11|3155.41|3164.78|3156.08|3164.1|3155.4|36
1641747580000|2022-01-09 16:59:40|3164.13|3155.43|3164.62|3155.92|3164.64|3155.94|3164.06|3155.36|30
1641747590000|2022-01-09 16:59:50|3164.61|3155.91|3164.98|3156.28|3165|3156.3|3164.21|3155.51|36
1641747600000|2022-01-09 17:00:00|3164.91|3156.21|3169.08|3160.38|3169.84|3161.14|3164.91|3156.21|39
1641747610000|2022-01-09 17:00:10|3168.99|3160.29|3166.09|3157.39|3168.99|3160.29|3165.94|3157.24|39
1641747620000|2022-01-09 17:00:20|3166.1|3157.4|3167.14|3158.44|3167.68|3158.98|3166.1|3157.4|34
1641747630000|2022-01-09 17:00:30|3167.16|3158.46|3168.28|3159.58|3168.32|3159.62|3166|3157.3|37
1641747640000|2022-01-09 17:00:40|3168.62|3159.92|3169.03|3160.33|3169.1|3160.4|3168.62|3159.92|36
1641747650000|2022-01-09 17:00:50|3169.04|3160.34|3169.65|3160.95|3170.59|3161.89|3168.84|3160.14|38
1641747660000|2022-01-09 17:01:00|3169.67|3160.97|3170.45|3161.75|3172.86|3164.16|3169.67|3160.97|40
1641747670000|2022-01-09 17:01:10|3170.32|3161.62|3170.78|3162.08|3170.84|3162.14|3170.17|3161.47|37
1641747680000|2022-01-09 17:01:20|3170.77|3162.07|3169.65|3160.95|3170.77|3162.07|3168.8|3160.1|37
1641747690000|2022-01-09 17:01:30|3169.62|3160.92|3166.42|3157.72|3169.62|3160.92|3165.28|3156.58|39
1641747700000|2022-01-09 17:01:40|3166.59|3157.89|3164.71|3156.01|3166.68|3157.98|3164.7|3156|39
1641747710000|2022-01-09 17:01:50|3164.79|3156.09|3164.42|3155.72|3164.79|3156.09|3164.1|3155.4|34
1641747720000|2022-01-09 17:02:00|3164.32|3155.62|3166.09|3157.39|3167.45|3158.75|3164.02|3155.32|36
1641747730000|2022-01-09 17:02:10|3166.2|3157.5|3167.91|3159.21|3167.91|3159.21|3164.09|3155.39|39
1641747740000|2022-01-09 17:02:20|3167.75|3159.05|3165.39|3156.69|3167.84|3159.14|3164.98|3156.28|38
1641747750000|2022-01-09 17:02:30|3165.32|3156.62|3167.25|3158.55|3167.25|3158.55|3165.09|3156.39|38
1641747760000|2022-01-09 17:02:40|3167.48|3158.78|3168.63|3159.93|3168.93|3160.23|3167.1|3158.4|38
1641747770000|2022-01-09 17:02:50|3168.78|3160.08|3167.72|3159.02|3169.03|3160.33|3166.99|3158.29|33
1641747780000|2022-01-09 17:03:00|3167.73|3159.03|3169.93|3161.23|3169.94|3161.24|3167.73|3159.03|32
1641747790000|2022-01-09 17:03:10|3169.92|3161.22|3172.79|3164.09|3173.46|3164.76|3169.92|3161.22|39
1641747800000|2022-01-09 17:03:20|3172.76|3164.06|3173.31|3164.61|3173.49|3164.79|3172.76|3164.06|38
1641747810000|2022-01-09 17:03:30|3173.32|3164.62|3171.24|3162.54|3173.48|3164.78|3171.24|3162.54|35
1641747820000|2022-01-09 17:03:40|3171.4|3162.7|3171.52|3162.82|3171.92|3163.22|3171.4|3162.7|34
1641747830000|2022-01-09 17:03:50|3171.55|3162.85|3170.57|3161.87|3171.66|3162.96|3170.44|3161.74|36
1641747840000|2022-01-09 17:04:00|3170.59|3161.89|3172.8|3164.1|3172.91|3164.21|3170.56|3161.86|34
1641747850000|2022-01-09 17:04:10|3172.77|3164.07|3172.53|3163.83|3172.81|3164.11|3171.88|3163.18|34
1641747860000|2022-01-09 17:04:20|3172.56|3163.86|3172.33|3163.63|3172.6|3163.9|3172.21|3163.51|26
1641747870000|2022-01-09 17:04:30|3172.65|3163.95|3173.82|3165.12|3174.19|3165.49|3172.65|3163.95|38
1641747880000|2022-01-09 17:04:40|3173.91|3165.21|3174.88|3166.18|3175.01|3166.31|3173.91|3165.21|31
1641747890000|2022-01-09 17:04:50|3174.92|3166.22|3174.25|3165.55|3175.07|3166.37|3174.23|3165.53|30
1641747900000|2022-01-09 17:05:00|3174.24|3165.54|3171.26|3162.56|3174.34|3165.64|3171.26|3162.56|38
1641747910000|2022-01-09 17:05:10|3171.21|3162.51|3168.6|3159.9|3171.21|3162.51|3168.18|3159.48|39
1641747920000|2022-01-09 17:05:20|3168.64|3159.94|3169.84|3161.14|3170.11|3161.41|3168.23|3159.53|37
1641747930000|2022-01-09 17:05:30|3169.73|3161.03|3168.61|3159.91|3170.1|3161.4|3168.61|3159.91|39
1641747940000|2022-01-09 17:05:40|3168.59|3159.89|3167.6|3158.9|3169.29|3160.59|3167.47|3158.77|36
1641747950000|2022-01-09 17:05:50|3167.53|3158.83|3167.2|3158.5|3167.53|3158.83|3165.4|3156.7|39
1641747960000|2022-01-09 17:06:00|3167.1|3158.4|3166.82|3158.12|3167.38|3158.68|3166.28|3157.58|34
1641747970000|2022-01-09 17:06:10|3166.94|3158.24|3165.52|3156.82|3167.12|3158.42|3164.36|3155.66|36
1641747980000|2022-01-09 17:06:20|3165.73|3157.03|3168.26|3159.56|3168.29|3159.59|3165.58|3156.88|37
1641747990000|2022-01-09 17:06:30|3168.23|3159.53|3168.98|3160.28|3169.06|3160.36|3167.93|3159.23|35
1641748000000|2022-01-09 17:06:40|3169.01|3160.31|3168.7|3160|3169.6|3160.9|3168.57|3159.87|37
1641748010000|2022-01-09 17:06:50|3168.67|3159.97|3170.62|3161.92|3170.7|3162|3168.53|3159.83|37
1641748020000|2022-01-09 17:07:00|3170.6|3161.9|3168.35|3159.65|3170.61|3161.91|3168.24|3159.54|34
1641748030000|2022-01-09 17:07:10|3168.36|3159.66|3167.45|3158.75|3168.37|3159.67|3166.1|3157.4|39
1641748040000|2022-01-09 17:07:20|3167.43|3158.73|3169.07|3160.37|3169.2|3160.5|3167.15|3158.45|36
1641748050000|2022-01-09 17:07:30|3168.99|3160.29|3167.43|3158.73|3169.1|3160.4|3165.24|3156.54|39
1641748060000|2022-01-09 17:07:40|3167.57|3158.87|3168.58|3159.88|3168.7|3160|3167.56|3158.86|32
1641748070000|2022-01-09 17:07:50|3168.59|3159.89|3167.32|3158.62|3168.64|3159.94|3166.97|3158.27|37
1641748080000|2022-01-09 17:08:00|3167.31|3158.61|3166|3157.3|3167.31|3158.61|3166|3157.3|38
1641748090000|2022-01-09 17:08:10|3165.96|3157.26|3166.16|3157.46|3166.81|3158.11|3165.91|3157.21|35
1641748100000|2022-01-09 17:08:20|3166.17|3157.47|3166.94|3158.24|3167.05|3158.35|3165.68|3156.98|36
1641748110000|2022-01-09 17:08:30|3166.98|3158.28|3166.64|3157.94|3167.01|3158.31|3166.44|3157.74|29
1641748120000|2022-01-09 17:08:40|3166.57|3157.87|3166.37|3157.67|3166.81|3158.11|3166.32|3157.62|31
1641748130000|2022-01-09 17:08:50|3166.36|3157.66|3166.82|3158.12|3166.92|3158.22|3166.17|3157.47|30
1641748140000|2022-01-09 17:09:00|3166.73|3158.03|3166.08|3157.38|3166.95|3158.25|3166.08|3157.38|36
1641748150000|2022-01-09 17:09:10|3166.1|3157.4|3165.41|3156.71|3166.24|3157.54|3164.28|3155.58|34
1641748160000|2022-01-09 17:09:20|3165.52|3156.82|3164.64|3155.94|3165.52|3156.82|3164.64|3155.94|35
1641748170000|2022-01-09 17:09:30|3164.63|3155.93|3162.55|3153.85|3164.74|3156.04|3162.55|3153.85|34
1641748180000|2022-01-09 17:09:40|3162.49|3153.79|3162.11|3153.41|3163.18|3154.48|3161.04|3152.34|39
1641748190000|2022-01-09 17:09:50|3161.99|3153.29|3160.69|3151.99|3162.05|3153.35|3159.82|3151.12|37
1641748200000|2022-01-09 17:10:00|3160.57|3151.87|3163.25|3154.55|3163.29|3154.59|3160.45|3151.75|32
1641748210000|2022-01-09 17:10:10|3163.27|3154.57|3162.08|3153.38|3163.27|3154.57|3161.96|3153.26|35
1641748220000|2022-01-09 17:10:20|3162.07|3153.37|3161.62|3152.92|3162.12|3153.42|3161.47|3152.77|33
1641748230000|2022-01-09 17:10:30|3161.63|3152.93|3160.59|3151.89|3161.63|3152.93|3160.59|3151.89|29
1641748240000|2022-01-09 17:10:40|3160.57|3151.87|3160.64|3151.94|3160.64|3151.94|3159.82|3151.12|26
1641748250000|2022-01-09 17:10:50|3160.72|3152.02|3160.23|3151.53|3160.72|3152.02|3160.04|3151.34|31
1641748260000|2022-01-09 17:11:00|3160.26|3151.56|3160.3|3151.6|3160.97|3152.27|3159.96|3151.26|37
1641748270000|2022-01-09 17:11:10|3160.27|3151.57|3156.81|3148.11|3160.3|3151.6|3156.81|3148.11|39
1641748280000|2022-01-09 17:11:20|3156.84|3148.14|3156.25|3147.55|3157.09|3148.39|3155.37|3146.67|36
1641748290000|2022-01-09 17:11:30|3156.18|3147.48|3156.68|3147.98|3156.78|3148.08|3156.18|3147.48|27
1641748300000|2022-01-09 17:11:40|3156.59|3147.89|3154.78|3146.08|3156.66|3147.96|3154.34|3145.64|36
1641748310000|2022-01-09 17:11:50|3154.91|3146.21|3154.4|3145.7|3154.95|3146.25|3154.35|3145.65|32
1641748320000|2022-01-09 17:12:00|3154.42|3145.72|3153.57|3144.87|3154.96|3146.26|3153.41|3144.71|38
1641748330000|2022-01-09 17:12:10|3153.53|3144.83|3154.5|3145.8|3154.59|3145.89|3153.53|3144.83|35
1641748340000|2022-01-09 17:12:20|3154.49|3145.79|3154.63|3145.93|3154.74|3146.04|3154.49|3145.79|29
1641748350000|2022-01-09 17:12:30|3154.61|3145.91|3155.44|3146.74|3155.47|3146.77|3154.53|3145.83|28
1641748360000|2022-01-09 17:12:40|3155.34|3146.64|3154.86|3146.16|3155.35|3146.65|3154.74|3146.04|26
1641748370000|2022-01-09 17:12:50|3155.04|3146.34|3156.9|3148.2|3157.12|3148.42|3155.03|3146.33|33
1641748380000|2022-01-09 17:13:00|3156.91|3148.21|3157.38|3148.68|3157.73|3149.03|3156.85|3148.15|36
1641748390000|2022-01-09 17:13:10|3157.36|3148.66|3157.35|3148.65|3157.37|3148.67|3156.78|3148.08|28
1641748400000|2022-01-09 17:13:20|3157.4|3148.7|3157.8|3149.1|3158.04|3149.34|3157.4|3148.7|31
1641748410000|2022-01-09 17:13:30|3157.74|3149.04|3156.87|3148.17|3157.74|3149.04|3156.58|3147.88|34
1641748420000|2022-01-09 17:13:40|3156.85|3148.15|3156.75|3148.05|3156.97|3148.27|3156.67|3147.97|22
1641748430000|2022-01-09 17:13:50|3156.7|3148|3157.89|3149.19|3157.9|3149.2|3156.68|3147.98|34
1641748440000|2022-01-09 17:14:00|3157.75|3149.05|3158.5|3149.8|3159.01|3150.31|3157.75|3149.05|33
1641748450000|2022-01-09 17:14:10|3158.48|3149.78|3158.57|3149.87|3158.71|3150.01|3158.36|3149.66|31
1641748460000|2022-01-09 17:14:20|3158.59|3149.89|3157.17|3148.47|3158.59|3149.89|3157.17|3148.47|33
1641748470000|2022-01-09 17:14:30|3157.2|3148.5|3155.83|3147.13|3157.22|3148.52|3155.69|3146.99|34
1641748480000|2022-01-09 17:14:40|3155.86|3147.16|3155.88|3147.18|3156.06|3147.36|3155.85|3147.15|35
1641748490000|2022-01-09 17:14:50|3155.8|3147.1|3156.34|3147.64|3156.34|3147.64|3155.8|3147.1|31
1641748500000|2022-01-09 17:15:00|3156.48|3147.78|3157.75|3149.05|3157.79|3149.09|3156.48|3147.78|38
1641748510000|2022-01-09 17:15:10|3158.46|3149.76|3157.66|3148.96|3158.58|3149.88|3157.45|3148.75|37
1641748520000|2022-01-09 17:15:20|3157.22|3148.52|3156.44|3147.74|3157.22|3148.52|3156.01|3147.31|36
1641748530000|2022-01-09 17:15:30|3156.55|3147.85|3156.66|3147.96|3156.86|3148.16|3156.48|3147.78|33
1641748540000|2022-01-09 17:15:40|3156.64|3147.94|3157.42|3148.72|3157.47|3148.77|3156.64|3147.94|34
1641748550000|2022-01-09 17:15:50|3157.45|3148.75|3158.03|3149.33|3158.12|3149.42|3157.45|3148.75|30
1641748560000|2022-01-09 17:16:00|3158.07|3149.37|3159.2|3150.5|3159.55|3150.85|3157.79|3149.09|38
1641748570000|2022-01-09 17:16:10|3159.15|3150.45|3162.57|3153.87|3162.57|3153.87|3159.15|3150.45|35
1641748580000|2022-01-09 17:16:20|3162.61|3153.91|3162.66|3153.96|3164.02|3155.32|3162.1|3153.4|37
1641748590000|2022-01-09 17:16:30|3162.71|3154.01|3162.69|3153.99|3163.04|3154.34|3162.43|3153.73|33
1641748600000|2022-01-09 17:16:40|3162.47|3153.77|3162.47|3153.77|3162.79|3154.09|3162.1|3153.4|30
1641748610000|2022-01-09 17:16:50|3162.43|3153.73|3164.03|3155.33|3164.03|3155.33|3162.4|3153.7|32
1641748620000|2022-01-09 17:17:00|3164.04|3155.34|3163.66|3154.96|3164.37|3155.67|3162.42|3153.72|38
1641748630000|2022-01-09 17:17:10|3163.62|3154.92|3165.24|3156.54|3165.34|3156.64|3163.62|3154.92|38
1641748640000|2022-01-09 17:17:20|3165.15|3156.45|3165.25|3156.55|3165.32|3156.62|3165.15|3156.45|31
1641748650000|2022-01-09 17:17:30|3165.26|3156.56|3165.81|3157.11|3165.85|3157.15|3164.75|3156.05|28
1641748660000|2022-01-09 17:17:40|3165.85|3157.15|3167|3158.3|3167|3158.3|3165.79|3157.09|32
1641748670000|2022-01-09 17:17:50|3166.99|3158.29|3168.98|3160.28|3168.98|3160.28|3166.97|3158.27|36
1641748680000|2022-01-09 17:18:00|3168.94|3160.24|3168.69|3159.99|3168.94|3160.24|3168.03|3159.33|39
1641748690000|2022-01-09 17:18:10|3168.68|3159.98|3170.9|3162.2|3170.9|3162.2|3168.68|3159.98|31
1641748700000|2022-01-09 17:18:20|3170.98|3162.28|3175.66|3166.96|3175.66|3166.96|3170.98|3162.28|36
1641748710000|2022-01-09 17:18:30|3175.69|3166.99|3175.09|3166.39|3176.35|3167.65|3175.09|3166.39|39
1641748720000|2022-01-09 17:18:40|3175.07|3166.37|3173|3164.3|3175.07|3166.37|3172.76|3164.06|35
1641748730000|2022-01-09 17:18:50|3173.18|3164.48|3172.78|3164.08|3173.3|3164.6|3172.43|3163.73|33
1641748740000|2022-01-09 17:19:00|3172.69|3163.99|3173.34|3164.64|3173.37|3164.67|3172.39|3163.69|37
1641748750000|2022-01-09 17:19:10|3173.46|3164.76|3174.69|3165.99|3174.95|3166.25|3173.36|3164.66|37
1641748760000|2022-01-09 17:19:20|3174.56|3165.86|3174.77|3166.07|3174.83|3166.13|3174.53|3165.83|31
1641748770000|2022-01-09 17:19:30|3174.91|3166.21|3173.77|3165.07|3174.91|3166.21|3173.6|3164.9|35
1641748780000|2022-01-09 17:19:40|3173.78|3165.08|3171.62|3162.92|3173.78|3165.08|3171.61|3162.91|36
1641748790000|2022-01-09 17:19:50|3171.73|3163.03|3171.46|3162.76|3171.85|3163.15|3171.23|3162.53|37
1641748800000|2022-01-09 17:20:00|3171.37|3162.67|3170.32|3161.62|3171.37|3162.67|3170.32|3161.62|37
1641748810000|2022-01-09 17:20:10|3170.46|3161.76|3169.86|3161.16|3170.99|3162.29|3169.86|3161.16|38
1641748820000|2022-01-09 17:20:20|3169.72|3161.02|3168.4|3159.7|3169.72|3161.02|3167.55|3158.85|36
1641748830000|2022-01-09 17:20:30|3168.38|3159.68|3170.48|3161.78|3170.48|3161.78|3168.07|3159.37|37
1641748840000|2022-01-09 17:20:40|3170.77|3162.07|3170.48|3161.78|3171.41|3162.71|3170.46|3161.76|32
1641748850000|2022-01-09 17:20:50|3170.45|3161.75|3169.76|3161.06|3170.48|3161.78|3169.51|3160.81|36
1641748860000|2022-01-09 17:21:00|3169.74|3161.04|3166.44|3157.74|3169.74|3161.04|3166.42|3157.72|33
1641748870000|2022-01-09 17:21:10|3166.34|3157.64|3167|3158.3|3167.98|3159.28|3165.72|3157.02|35
1641748880000|2022-01-09 17:21:20|3165.72|3157.02|3167.7|3159|3167.87|3159.17|3165.4|3156.7|32
1641748890000|2022-01-09 17:21:30|3167.72|3159.02|3168.71|3160.01|3168.75|3160.05|3167.47|3158.77|32
1641748900000|2022-01-09 17:21:40|3168.7|3160|3168.81|3160.11|3168.81|3160.11|3168.08|3159.38|35
1641748910000|2022-01-09 17:21:50|3169.1|3160.4|3169.77|3161.07|3169.88|3161.18|3169.1|3160.4|24
1641748920000|2022-01-09 17:22:00|3169.76|3161.06|3169.12|3160.42|3170.29|3161.59|3169.06|3160.36|35
1641748930000|2022-01-09 17:22:10|3169.14|3160.44|3169.79|3161.09|3169.94|3161.24|3168.99|3160.29|32
1641748940000|2022-01-09 17:22:20|3169.95|3161.25|3169.15|3160.45|3169.95|3161.25|3168.95|3160.25|37
1641748950000|2022-01-09 17:22:30|3169.17|3160.47|3171.25|3162.55|3171.37|3162.67|3169.15|3160.45|37
1641748960000|2022-01-09 17:22:40|3171.12|3162.42|3170.56|3161.86|3171.12|3162.42|3170.12|3161.42|32
1641748970000|2022-01-09 17:22:50|3170.72|3162.02|3170.71|3162.01|3170.89|3162.19|3170.37|3161.67|31
1641748980000|2022-01-09 17:23:00|3170.7|3162|3171.44|3162.74|3171.44|3162.74|3170.67|3161.97|27
1641748990000|2022-01-09 17:23:10|3171.37|3162.67|3171.28|3162.58|3171.46|3162.76|3171.28|3162.58|32
1641749000000|2022-01-09 17:23:20|3171.31|3162.61|3170.85|3162.15|3171.5|3162.8|3170.78|3162.08|33
1641749010000|2022-01-09 17:23:30|3170.86|3162.16|3170.96|3162.26|3171.12|3162.42|3170.85|3162.15|28
1641749020000|2022-01-09 17:23:40|3170.46|3161.76|3170.64|3161.94|3170.79|3162.09|3170.16|3161.46|33
1641749030000|2022-01-09 17:23:50|3170.62|3161.92|3169.12|3160.42|3170.62|3161.92|3168.86|3160.16|34
1641749040000|2022-01-09 17:24:00|3169.24|3160.54|3171.47|3162.77|3171.47|3162.77|3169.19|3160.49|32
1641749050000|2022-01-09 17:24:10|3171.42|3162.72|3173.7|3165|3173.71|3165.01|3171.42|3162.72|37
1641749060000|2022-01-09 17:24:20|3173.64|3164.94|3172.21|3163.51|3173.91|3165.21|3172.12|3163.42|37
1641749070000|2022-01-09 17:24:30|3172.16|3163.46|3172.42|3163.72|3172.75|3164.05|3172.16|3163.46|40
1641749080000|2022-01-09 17:24:40|3172.4|3163.7|3172.8|3164.1|3172.85|3164.15|3172.38|3163.68|37
1641749090000|2022-01-09 17:24:50|3172.85|3164.15|3172.49|3163.79|3173.16|3164.46|3172.37|3163.67|33
1641749100000|2022-01-09 17:25:00|3172.46|3163.76|3170.81|3162.11|3172.6|3163.9|3170.74|3162.04|36
1641749110000|2022-01-09 17:25:10|3170.86|3162.16|3170.6|3161.9|3170.97|3162.27|3170.36|3161.66|35
1641749120000|2022-01-09 17:25:20|3170.59|3161.89|3171.92|3163.22|3171.96|3163.26|3170.59|3161.89|31
1641749130000|2022-01-09 17:25:30|3171.9|3163.2|3172.24|3163.54|3172.34|3163.64|3171.83|3163.13|32
1641749140000|2022-01-09 17:25:40|3172.42|3163.72|3173.23|3164.53|3173.3|3164.6|3172.24|3163.54|35
1641749150000|2022-01-09 17:25:50|3173.2|3164.5|3174.55|3165.85|3174.66|3165.96|3173.08|3164.38|28
1641749160000|2022-01-09 17:26:00|3174.57|3165.87|3174.27|3165.57|3174.58|3165.88|3173.58|3164.88|28
1641749170000|2022-01-09 17:26:10|3174.28|3165.58|3174.97|3166.27|3175.08|3166.38|3174.2|3165.5|31
1641749180000|2022-01-09 17:26:20|3175.02|3166.32|3174.02|3165.32|3175.19|3166.49|3173.68|3164.98|35
1641749190000|2022-01-09 17:26:30|3174.04|3165.34|3174.49|3165.79|3174.51|3165.81|3174.02|3165.32|23
1641749200000|2022-01-09 17:26:40|3174.47|3165.77|3173.72|3165.02|3174.53|3165.83|3173.58|3164.88|29
1641749210000|2022-01-09 17:26:50|3173.82|3165.12|3173.81|3165.11|3174.07|3165.37|3173.59|3164.89|33
1641749220000|2022-01-09 17:27:00|3173.83|3165.13|3174.54|3165.84|3174.67|3165.97|3173.83|3165.13|30
1641749230000|2022-01-09 17:27:10|3174.56|3165.86|3174.36|3165.66|3174.58|3165.88|3174.31|3165.61|21
1641749240000|2022-01-09 17:27:20|3174.44|3165.74|3173.98|3165.28|3174.46|3165.76|3173.64|3164.94|30
1641749250000|2022-01-09 17:27:30|3174.01|3165.31|3172.02|3163.32|3174.23|3165.53|3172.02|3163.32|36
1641749260000|2022-01-09 17:27:40|3171.98|3163.28|3171.2|3162.5|3172|3163.3|3171.07|3162.37|32
1641749270000|2022-01-09 17:27:50|3171.08|3162.38|3170.83|3162.13|3171.15|3162.45|3170.1|3161.4|38
1641749280000|2022-01-09 17:28:00|3171.14|3162.44|3171.51|3162.81|3171.63|3162.93|3170.98|3162.28|27
1641749290000|2022-01-09 17:28:10|3171.47|3162.77|3171.14|3162.44|3172.1|3163.4|3171.14|3162.44|34
1641749300000|2022-01-09 17:28:20|3171.09|3162.39|3171.39|3162.69|3171.6|3162.9|3171.09|3162.39|32
1641749310000|2022-01-09 17:28:30|3171.38|3162.68|3171.7|3163|3171.98|3163.28|3171.29|3162.59|26
1641749320000|2022-01-09 17:28:40|3171.75|3163.05|3171.86|3163.16|3171.93|3163.23|3171.7|3163|23
1641749330000|2022-01-09 17:28:50|3171.79|3163.09|3171|3162.3|3171.8|3163.1|3170.95|3162.25|30
1641749340000|2022-01-09 17:29:00|3171.06|3162.36|3170.91|3162.21|3171.06|3162.36|3170.56|3161.86|31
1641749350000|2022-01-09 17:29:10|3170.75|3162.05|3167.93|3159.23|3170.79|3162.09|3167.57|3158.87|37
1641749360000|2022-01-09 17:29:20|3167.95|3159.25|3170.32|3161.62|3170.32|3161.62|3167.93|3159.23|31
1641749370000|2022-01-09 17:29:30|3170.21|3161.51|3169.94|3161.24|3170.26|3161.56|3169.67|3160.97|26
1641749380000|2022-01-09 17:29:40|3170.11|3161.41|3170.03|3161.33|3170.11|3161.41|3169.88|3161.18|25
1641749390000|2022-01-09 17:29:50|3170.02|3161.32|3170.02|3161.32|3170.18|3161.48|3169.98|3161.28|22
1641749400000|2022-01-09 17:30:00|3170.05|3161.35|3173.43|3164.73|3173.43|3164.73|3170.05|3161.35|32
1641749410000|2022-01-09 17:30:10|3173.41|3164.71|3171.24|3162.54|3173.42|3164.72|3169.67|3160.97|38
1641749420000|2022-01-09 17:30:20|3171.21|3162.51|3172.25|3163.55|3173.23|3164.53|3171.21|3162.51|32
1641749430000|2022-01-09 17:30:30|3172.26|3163.56|3171.48|3162.78|3172.32|3163.62|3171.45|3162.75|37
1641749440000|2022-01-09 17:30:40|3171.49|3162.79|3170.68|3161.98|3171.49|3162.79|3170.39|3161.69|33
1641749450000|2022-01-09 17:30:50|3170.57|3161.87|3171.09|3162.39|3171.17|3162.47|3170.43|3161.73|35
1641749460000|2022-01-09 17:31:00|3170.8|3162.1|3171.74|3163.04|3171.74|3163.04|3170.26|3161.56|28
1641749470000|2022-01-09 17:31:10|3171.92|3163.22|3172.17|3163.47|3172.18|3163.48|3171.92|3163.22|30
1641749480000|2022-01-09 17:31:20|3172.18|3163.48|3171.87|3163.17|3172.19|3163.49|3171.86|3163.16|17
1641749490000|2022-01-09 17:31:30|3171.7|3163|3172.16|3163.46|3172.16|3163.46|3171.56|3162.86|21
1641749500000|2022-01-09 17:31:40|3172.2|3163.5|3171.99|3163.29|3172.28|3163.58|3171.98|3163.28|24
1641749510000|2022-01-09 17:31:50|3172|3163.3|3172.11|3163.41|3172.26|3163.56|3172|3163.3|20
1641749520000|2022-01-09 17:32:00|3172.02|3163.32|3172.12|3163.42|3172.24|3163.54|3172.02|3163.32|21
1641749530000|2022-01-09 17:32:10|3172.1|3163.4|3172.5|3163.8|3172.5|3163.8|3171.52|3162.82|35
1641749540000|2022-01-09 17:32:20|3172.65|3163.95|3173.88|3165.18|3173.96|3165.26|3172.65|3163.95|34
1641749550000|2022-01-09 17:32:30|3173.91|3165.21|3173.92|3165.22|3174.53|3165.83|3173.87|3165.17|31
1641749560000|2022-01-09 17:32:40|3173.97|3165.27|3175.1|3166.4|3175.14|3166.44|3173.89|3165.19|35
1641749570000|2022-01-09 17:32:50|3175.11|3166.41|3176.47|3167.77|3176.59|3167.89|3175.11|3166.41|33
1641749580000|2022-01-09 17:33:00|3176.46|3167.76|3177.15|3168.45|3177.3|3168.6|3175.86|3167.16|33
1641749590000|2022-01-09 17:33:10|3177.13|3168.43|3180.66|3171.96|3180.66|3171.96|3177.13|3168.43|37
1641749600000|2022-01-09 17:33:20|3181|3172.3|3179.13|3170.43|3181|3172.3|3178.51|3169.81|39
1641749610000|2022-01-09 17:33:30|3179.19|3170.49|3176.44|3167.74|3179.38|3170.68|3176.32|3167.62|37
1641749620000|2022-01-09 17:33:40|3176.43|3167.73|3174.9|3166.2|3176.84|3168.14|3174.9|3166.2|36
1641749630000|2022-01-09 17:33:50|3174.84|3166.14|3174.65|3165.95|3174.84|3166.14|3174.52|3165.82|29
1641749640000|2022-01-09 17:34:00|3174.62|3165.92|3173.45|3164.75|3174.62|3165.92|3173.44|3164.74|36
1641749650000|2022-01-09 17:34:10|3173.43|3164.73|3172.95|3164.25|3173.59|3164.89|3172.89|3164.19|24
1641749660000|2022-01-09 17:34:20|3172.94|3164.24|3170.88|3162.18|3173.62|3164.92|3170.84|3162.14|37
1641749670000|2022-01-09 17:34:30|3170.85|3162.15|3171.2|3162.5|3171.5|3162.8|3170.78|3162.08|34
1641749680000|2022-01-09 17:34:40|3171.21|3162.51|3170.08|3161.38|3171.22|3162.52|3170.08|3161.38|27
1641749690000|2022-01-09 17:34:50|3170.02|3161.32|3169.46|3160.76|3170.02|3161.32|3169.08|3160.38|34
1641749700000|2022-01-09 17:35:00|3169.47|3160.77|3169.99|3161.29|3170.76|3162.06|3169.47|3160.77|34
1641749710000|2022-01-09 17:35:10|3170.07|3161.37|3168.95|3160.25|3170.07|3161.37|3168.53|3159.83|33
1641749720000|2022-01-09 17:35:20|3168.83|3160.13|3168.74|3160.04|3169.22|3160.52|3168.68|3159.98|33
1641749730000|2022-01-09 17:35:30|3168.66|3159.96|3169.15|3160.45|3169.39|3160.69|3168.62|3159.92|30
1641749740000|2022-01-09 17:35:40|3169.08|3160.38|3169.48|3160.78|3169.51|3160.81|3168.71|3160.01|30
1641749750000|2022-01-09 17:35:50|3169.49|3160.79|3169.29|3160.59|3169.77|3161.07|3169.29|3160.59|29
1641749760000|2022-01-09 17:36:00|3169.3|3160.6|3170.78|3162.08|3170.8|3162.1|3169.3|3160.6|30
1641749770000|2022-01-09 17:36:10|3170.79|3162.09|3170.33|3161.63|3170.88|3162.18|3170.21|3161.51|30
1641749780000|2022-01-09 17:36:20|3170.26|3161.56|3170.58|3161.88|3170.58|3161.88|3170.16|3161.46|19
1641749790000|2022-01-09 17:36:30|3170.6|3161.9|3170.5|3161.8|3170.65|3161.95|3170.5|3161.8|17
1641749800000|2022-01-09 17:36:40|3170.51|3161.81|3169.57|3160.87|3170.51|3161.81|3169.57|3160.87|23
1641749810000|2022-01-09 17:36:50|3169.58|3160.88|3168.73|3160.03|3169.62|3160.92|3168.7|3160|29
1641749820000|2022-01-09 17:37:00|3168.57|3159.87|3167.65|3158.95|3168.57|3159.87|3167.37|3158.67|38
1641749830000|2022-01-09 17:37:10|3167.62|3158.92|3167.2|3158.5|3167.66|3158.96|3166.57|3157.87|34
1641749840000|2022-01-09 17:37:20|3167.16|3158.46|3168.55|3159.85|3168.56|3159.86|3167.13|3158.43|35
1641749850000|2022-01-09 17:37:30|3168.6|3159.9|3167.43|3158.73|3169.31|3160.61|3167.43|3158.73|39
1641749860000|2022-01-09 17:37:40|3167.46|3158.76|3166.81|3158.11|3167.47|3158.77|3166.34|3157.64|29
1641749870000|2022-01-09 17:37:50|3166.82|3158.12|3166.86|3158.16|3166.96|3158.26|3166.67|3157.97|35
1641749880000|2022-01-09 17:38:00|3166.75|3158.05|3165.93|3157.23|3166.76|3158.06|3165.32|3156.62|34
1641749890000|2022-01-09 17:38:10|3166.13|3157.43|3167.66|3158.96|3167.66|3158.96|3166.13|3157.43|30
1641749900000|2022-01-09 17:38:20|3167.62|3158.92|3169.61|3160.91|3169.63|3160.93|3167.5|3158.8|35
1641749910000|2022-01-09 17:38:30|3169.76|3161.06|3169.61|3160.91|3170.12|3161.42|3169.58|3160.88|30
1641749920000|2022-01-09 17:38:40|3169.65|3160.95|3169.48|3160.78|3169.75|3161.05|3169.07|3160.37|35
1641749930000|2022-01-09 17:38:50|3169.49|3160.79|3169.38|3160.68|3169.54|3160.84|3169.38|3160.68|13
1641749940000|2022-01-09 17:39:00|3169.36|3160.66|3167.52|3158.82|3169.36|3160.66|3167.5|3158.8|37
1641749950000|2022-01-09 17:39:10|3167.49|3158.79|3167.81|3159.11|3167.83|3159.13|3167.49|3158.79|15
1641749960000|2022-01-09 17:39:20|3167.71|3159.01|3166.9|3158.2|3167.72|3159.02|3166.83|3158.13|39
1641749970000|2022-01-09 17:39:30|3166.92|3158.22|3166.97|3158.27|3167.09|3158.39|3166.85|3158.15|29
1641749980000|2022-01-09 17:39:40|3166.96|3158.26|3165.13|3156.43|3166.96|3158.26|3165.06|3156.36|35
1641749990000|2022-01-09 17:39:50|3165.16|3156.46|3165.15|3156.45|3165.32|3156.62|3164.99|3156.29|33
1641750000000|2022-01-09 17:40:00|3165.16|3156.46|3166.59|3157.89|3166.67|3157.97|3165.16|3156.46|33
1641750010000|2022-01-09 17:40:10|3166.6|3157.9|3165.17|3156.47|3166.63|3157.93|3165.16|3156.46|31
1641750020000|2022-01-09 17:40:20|3165.14|3156.44|3164.96|3156.26|3165.39|3156.69|3164.94|3156.24|31
1641750030000|2022-01-09 17:40:30|3164.91|3156.21|3165.84|3157.14|3165.84|3157.14|3164.65|3155.95|32
1641750040000|2022-01-09 17:40:40|3165.76|3157.06|3165.97|3157.27|3166.08|3157.38|3165.71|3157.01|31
1641750050000|2022-01-09 17:40:50|3165.99|3157.29|3165.96|3157.26|3165.99|3157.29|3165.79|3157.09|28
1641750060000|2022-01-09 17:41:00|3165.97|3157.27|3165.96|3157.26|3165.98|3157.28|3165.84|3157.14|23
1641750070000|2022-01-09 17:41:10|3166.02|3157.32|3166.06|3157.36|3166.18|3157.48|3166.02|3157.32|19
1641750080000|2022-01-09 17:41:20|3166.08|3157.38|3167.15|3158.45|3167.15|3158.45|3166.08|3157.38|29
1641750090000|2022-01-09 17:41:30|3167.23|3158.53|3169.48|3160.78|3169.48|3160.78|3167.08|3158.38|34
1641750100000|2022-01-09 17:41:40|3169.6|3160.9|3168.08|3159.38|3169.6|3160.9|3168.03|3159.33|32
1641750110000|2022-01-09 17:41:50|3168.13|3159.43|3168.37|3159.67|3168.54|3159.84|3168.13|3159.43|29
1641750120000|2022-01-09 17:42:00|3168.38|3159.68|3168.45|3159.75|3168.6|3159.9|3168.21|3159.51|25
1641750130000|2022-01-09 17:42:10|3168.46|3159.76|3168.29|3159.59|3168.69|3159.99|3168.29|3159.59|25
1641750140000|2022-01-09 17:42:20|3168.31|3159.61|3168.3|3159.6|3168.45|3159.75|3168.12|3159.42|31
1641750150000|2022-01-09 17:42:30|3168.31|3159.61|3168.34|3159.64|3168.46|3159.76|3168.26|3159.56|25
1641750160000|2022-01-09 17:42:40|3168.33|3159.63|3168.47|3159.77|3168.51|3159.81|3167.8|3159.1|25
1641750170000|2022-01-09 17:42:50|3168.48|3159.78|3170.78|3162.08|3170.79|3162.09|3168.48|3159.78|34
1641750180000|2022-01-09 17:43:00|3170.8|3162.1|3170.89|3162.19|3170.93|3162.23|3170.64|3161.94|24
1641750190000|2022-01-09 17:43:10|3170.85|3162.15|3170.32|3161.62|3170.95|3162.25|3170.3|3161.6|25
1641750200000|2022-01-09 17:43:20|3170.34|3161.64|3170.15|3161.45|3170.36|3161.66|3170.08|3161.38|31
1641750210000|2022-01-09 17:43:30|3170.18|3161.48|3171.15|3162.45|3171.15|3162.45|3170.17|3161.47|33
1641750220000|2022-01-09 17:43:40|3171.32|3162.62|3172.31|3163.61|3172.31|3163.61|3171.32|3162.62|29
1641750230000|2022-01-09 17:43:50|3172.35|3163.65|3172.05|3163.35|3172.35|3163.65|3172.05|3163.35|14
1641750240000|2022-01-09 17:44:00|3172.1|3163.4|3171.75|3163.05|3172.1|3163.4|3171.46|3162.76|26
1641750250000|2022-01-09 17:44:10|3171.83|3163.13|3171.93|3163.23|3171.94|3163.24|3171.82|3163.12|21
1641750260000|2022-01-09 17:44:20|3171.94|3163.24|3172.11|3163.41|3172.11|3163.41|3171.84|3163.14|32
1641750270000|2022-01-09 17:44:30|3172.07|3163.37|3170.61|3161.91|3172.07|3163.37|3170.4|3161.7|29
1641750280000|2022-01-09 17:44:40|3170.6|3161.9|3170.48|3161.78|3170.7|3162|3170.3|3161.6|26
1641750290000|2022-01-09 17:44:50|3170.43|3161.73|3170.55|3161.85|3170.69|3161.99|3170.35|3161.65|32
1641750300000|2022-01-09 17:45:00|3170.45|3161.75|3168.7|3160|3170.5|3161.8|3168.57|3159.87|28
1641750310000|2022-01-09 17:45:10|3168.61|3159.91|3167.03|3158.33|3168.64|3159.94|3166.86|3158.16|33
1641750320000|2022-01-09 17:45:20|3167.1|3158.4|3166.68|3157.98|3167.1|3158.4|3166.47|3157.77|25
1641750330000|2022-01-09 17:45:30|3166.77|3158.07|3167.11|3158.41|3167.3|3158.6|3166.74|3158.04|30
1641750340000|2022-01-09 17:45:40|3167.14|3158.44|3165.46|3156.76|3167.14|3158.44|3165.24|3156.54|33
1641750350000|2022-01-09 17:45:50|3165.45|3156.75|3164.2|3155.5|3165.98|3157.28|3164.2|3155.5|35
1641750360000|2022-01-09 17:46:00|3164.11|3155.41|3165.27|3156.57|3165.37|3156.67|3164.07|3155.37|31
1641750370000|2022-01-09 17:46:10|3165.28|3156.58|3166.31|3157.61|3166.31|3157.61|3165.19|3156.49|27
1641750380000|2022-01-09 17:46:20|3166.3|3157.6|3166.68|3157.98|3167|3158.3|3166.29|3157.59|29
1641750390000|2022-01-09 17:46:30|3166.62|3157.92|3166.1|3157.4|3166.62|3157.92|3166.1|3157.4|18
1641750400000|2022-01-09 17:46:40|3166.08|3157.38|3164.9|3156.2|3166.08|3157.38|3164.88|3156.18|33
1641750410000|2022-01-09 17:46:50|3164.91|3156.21|3166.07|3157.37|3166.19|3157.49|3164.91|3156.21|33
1641750420000|2022-01-09 17:47:00|3166|3157.3|3165.39|3156.69|3166.04|3157.34|3165.35|3156.65|31
1641750430000|2022-01-09 17:47:10|3165.3|3156.6|3165.74|3157.04|3165.9|3157.2|3165.29|3156.59|35
1641750440000|2022-01-09 17:47:20|3165.69|3156.99|3166.49|3157.79|3166.65|3157.95|3165.69|3156.99|26
1641750450000|2022-01-09 17:47:30|3166.51|3157.81|3167.07|3158.37|3167.23|3158.53|3166.5|3157.8|33
1641750460000|2022-01-09 17:47:40|3167.2|3158.5|3167.43|3158.73|3167.99|3159.29|3167.18|3158.48|31
1641750470000|2022-01-09 17:47:50|3167.37|3158.67|3166.2|3157.5|3167.37|3158.67|3166.2|3157.5|28
1641750480000|2022-01-09 17:48:00|3166.22|3157.52|3166.14|3157.44|3166.22|3157.52|3165.78|3157.08|29
1641750490000|2022-01-09 17:48:10|3166.11|3157.41|3166.32|3157.62|3166.4|3157.7|3165.79|3157.09|22
1641750500000|2022-01-09 17:48:20|3166.3|3157.6|3165.99|3157.29|3166.35|3157.65|3165.97|3157.27|19
1641750510000|2022-01-09 17:48:30|3165.96|3157.26|3166.05|3157.35|3166.07|3157.37|3165.56|3156.86|33
1641750520000|2022-01-09 17:48:40|3166.15|3157.45|3165.72|3157.02|3166.31|3157.61|3165.72|3157.02|23
1641750530000|2022-01-09 17:48:50|3165.74|3157.04|3163.8|3155.1|3165.74|3157.04|3163.75|3155.05|36
1641750540000|2022-01-09 17:49:00|3163.79|3155.09|3164.45|3155.75|3164.47|3155.77|3163.55|3154.85|35
1641750550000|2022-01-09 17:49:10|3164.44|3155.74|3165.67|3156.97|3166.09|3157.39|3164.44|3155.74|32
1641750560000|2022-01-09 17:49:20|3165.63|3156.93|3166.11|3157.41|3166.17|3157.47|3165.61|3156.91|31
1641750570000|2022-01-09 17:49:30|3166.1|3157.4|3165.99|3157.29|3166.1|3157.4|3165.97|3157.27|12
1641750580000|2022-01-09 17:49:40|3165.98|3157.28|3165.85|3157.15|3166.08|3157.38|3165.81|3157.11|28
1641750590000|2022-01-09 17:49:50|3165.84|3157.14|3166.02|3157.32|3166.62|3157.92|3165.7|3157|36
1641750600000|2022-01-09 17:50:00|3166.04|3157.34|3165.75|3157.05|3166.04|3157.34|3165.51|3156.81|29
1641750610000|2022-01-09 17:50:10|3165.76|3157.06|3165.61|3156.91|3166.21|3157.51|3165.49|3156.79|31
1641750620000|2022-01-09 17:50:20|3165.62|3156.92|3165.55|3156.85|3165.62|3156.92|3165.35|3156.65|28
1641750630000|2022-01-09 17:50:30|3165.57|3156.87|3165.57|3156.87|3165.78|3157.08|3165.29|3156.59|26
1641750640000|2022-01-09 17:50:40|3165.6|3156.9|3166.04|3157.34|3166.04|3157.34|3165.6|3156.9|21
1641750650000|2022-01-09 17:50:50|3166.1|3157.4|3168.12|3159.42|3168.12|3159.42|3166.06|3157.36|33
1641750660000|2022-01-09 17:51:00|3168.11|3159.41|3168.62|3159.92|3168.69|3159.99|3168.09|3159.39|28
1641750670000|2022-01-09 17:51:10|3168.63|3159.93|3168.65|3159.95|3168.65|3159.95|3168.43|3159.73|31
1641750680000|2022-01-09 17:51:20|3168.54|3159.84|3168.52|3159.82|3168.65|3159.95|3168.45|3159.75|29
1641750690000|2022-01-09 17:51:30|3168.48|3159.78|3166.02|3157.32|3169.08|3160.38|3165.42|3156.72|33
1641750700000|2022-01-09 17:51:40|3166.09|3157.39|3164.69|3155.99|3166.25|3157.55|3164.29|3155.59|33
1641750710000|2022-01-09 17:51:50|3164.64|3155.94|3163.88|3155.18|3164.69|3155.99|3163.09|3154.39|37
1641750720000|2022-01-09 17:52:00|3164.03|3155.33|3167.26|3158.56|3167.26|3158.56|3164.03|3155.33|38
1641750730000|2022-01-09 17:52:10|3167.27|3158.57|3165.51|3156.81|3167.41|3158.71|3165.39|3156.69|34
1641750740000|2022-01-09 17:52:20|3165.55|3156.85|3162.67|3153.97|3165.93|3157.23|3161.99|3153.29|28
1641750750000|2022-01-09 17:52:30|3162.47|3153.77|3160.54|3151.84|3162.47|3153.77|3160.32|3151.62|33
1641750760000|2022-01-09 17:52:40|3160.53|3151.83|3162.05|3153.35|3162.05|3153.35|3160.52|3151.82|35
1641750770000|2022-01-09 17:52:50|3161.8|3153.1|3162.1|3153.4|3162.1|3153.4|3161.63|3152.93|35
1641750780000|2022-01-09 17:53:00|3162.09|3153.39|3160.91|3152.21|3162.09|3153.39|3160.72|3152.02|36
1641750790000|2022-01-09 17:53:10|3160.96|3152.26|3158.43|3149.73|3161.01|3152.31|3157.78|3149.08|36
1641750800000|2022-01-09 17:53:20|3158.2|3149.5|3161.19|3152.49|3161.26|3152.56|3158.2|3149.5|37
1641750810000|2022-01-09 17:53:30|3161.61|3152.91|3161.82|3153.12|3162.53|3153.83|3161.61|3152.91|39
1641750820000|2022-01-09 17:53:40|3161.52|3152.82|3161.35|3152.65|3161.52|3152.82|3158.35|3149.65|40
1641750830000|2022-01-09 17:53:50|3161.42|3152.72|3161.68|3152.98|3161.68|3152.98|3160.29|3151.59|35
1641750840000|2022-01-09 17:54:00|3161.67|3152.97|3160.92|3152.22|3163.23|3154.53|3160.92|3152.22|36
1641750850000|2022-01-09 17:54:10|3160.91|3152.21|3162.72|3154.02|3162.72|3154.02|3160.91|3152.21|29
1641750860000|2022-01-09 17:54:20|3162.54|3153.84|3161.12|3152.42|3163.15|3154.45|3160.76|3152.06|37
1641750870000|2022-01-09 17:54:30|3161.2|3152.5|3161.38|3152.68|3161.87|3153.17|3161.2|3152.5|34
1641750880000|2022-01-09 17:54:40|3161.65|3152.95|3161.68|3152.98|3162.34|3153.64|3161.46|3152.76|33
1641750890000|2022-01-09 17:54:50|3161.67|3152.97|3162.38|3153.68|3162.38|3153.68|3161.57|3152.87|27
1641750900000|2022-01-09 17:55:00|3162.4|3153.7|3162.61|3153.91|3162.65|3153.95|3162.38|3153.68|28
1641750910000|2022-01-09 17:55:10|3162.59|3153.89|3162.38|3153.68|3162.59|3153.89|3162.28|3153.58|33
1641750920000|2022-01-09 17:55:20|3162.4|3153.7|3161.91|3153.21|3162.4|3153.7|3161.86|3153.16|32
1641750930000|2022-01-09 17:55:30|3161.89|3153.19|3162.87|3154.17|3162.87|3154.17|3161.84|3153.14|25
1641750940000|2022-01-09 17:55:40|3162.79|3154.09|3162.84|3154.14|3162.96|3154.26|3162.77|3154.07|28
1641750950000|2022-01-09 17:55:50|3162.88|3154.18|3162.97|3154.27|3163.07|3154.37|3162.79|3154.09|33
1641750960000|2022-01-09 17:56:00|3162.96|3154.26|3163.12|3154.42|3163.13|3154.43|3162.93|3154.23|31
1641750970000|2022-01-09 17:56:10|3163.08|3154.38|3162.77|3154.07|3163.14|3154.44|3162.74|3154.04|30
1641750980000|2022-01-09 17:56:20|3162.76|3154.06|3163.02|3154.32|3163.02|3154.32|3162.73|3154.03|24
1641750990000|2022-01-09 17:56:30|3162.99|3154.29|3163.07|3154.37|3163.07|3154.37|3162.9|3154.2|20
1641751000000|2022-01-09 17:56:40|3163.09|3154.39|3164.02|3155.32|3164.02|3155.32|3163.09|3154.39|24
1641751010000|2022-01-09 17:56:50|3164.03|3155.33|3164.53|3155.83|3164.59|3155.89|3164.03|3155.33|25
1641751020000|2022-01-09 17:57:00|3164.56|3155.86|3164.97|3156.27|3164.97|3156.27|3164.55|3155.85|13
1641751030000|2022-01-09 17:57:10|3165.02|3156.32|3166.06|3157.36|3166.06|3157.36|3165.01|3156.31|32
1641751040000|2022-01-09 17:57:20|3166.04|3157.34|3167.42|3158.72|3167.44|3158.74|3166.04|3157.34|34
1641751050000|2022-01-09 17:57:30|3167.46|3158.76|3167.2|3158.5|3167.7|3159|3166.84|3158.14|33
1641751060000|2022-01-09 17:57:40|3167.24|3158.54|3168.73|3160.03|3168.73|3160.03|3167.24|3158.54|30
1641751070000|2022-01-09 17:57:50|3168.66|3159.96|3169.65|3160.95|3169.88|3161.18|3168.66|3159.96|37
1641751080000|2022-01-09 17:58:00|3169.67|3160.97|3169.22|3160.52|3169.75|3161.05|3169.14|3160.44|32
1641751090000|2022-01-09 17:58:10|3169.28|3160.58|3170.19|3161.49|3170.27|3161.57|3169.2|3160.5|32
1641751100000|2022-01-09 17:58:20|3170.28|3161.58|3170.25|3161.55|3170.78|3162.08|3170.12|3161.42|31
1641751110000|2022-01-09 17:58:30|3170.26|3161.56|3169.94|3161.24|3170.26|3161.56|3169.49|3160.79|26
1641751120000|2022-01-09 17:58:40|3169.95|3161.25|3169.63|3160.93|3170.21|3161.51|3169.4|3160.7|32
1641751130000|2022-01-09 17:58:50|3169.71|3161.01|3170.66|3161.96|3170.66|3161.96|3169.03|3160.33|34
1641751140000|2022-01-09 17:59:00|3170.64|3161.94|3170.02|3161.32|3170.84|3162.14|3170.02|3161.32|33
1641751150000|2022-01-09 17:59:10|3170.03|3161.33|3170.3|3161.6|3170.52|3161.82|3170.03|3161.33|36
1641751160000|2022-01-09 17:59:20|3170.29|3161.59|3170.03|3161.33|3170.29|3161.59|3169.25|3160.55|35
1641751170000|2022-01-09 17:59:30|3170.08|3161.38|3170.29|3161.59|3170.29|3161.59|3169.97|3161.27|33
1641751180000|2022-01-09 17:59:40|3170.23|3161.53|3170.64|3161.94|3170.74|3162.04|3170.23|3161.53|35
1641751190000|2022-01-09 17:59:50|3170.46|3161.76|3170.34|3161.64|3170.46|3161.76|3169.67|3160.97|35
1641751200000|2022-01-09 18:00:00|3170.28|3161.58|3171.7|3163|3171.7|3163|3170.25|3161.55|32
1641751210000|2022-01-09 18:00:10|3172.03|3163.33|3169.99|3161.29|3173.56|3164.86|3169.99|3161.29|39
1641751220000|2022-01-09 18:00:20|3169.88|3161.18|3170.03|3161.33|3170.08|3161.38|3169.73|3161.03|35
1641751230000|2022-01-09 18:00:30|3170|3161.3|3171.66|3162.96|3171.66|3162.96|3169.98|3161.28|32
1641751240000|2022-01-09 18:00:40|3171.74|3163.04|3171.21|3162.51|3172.1|3163.4|3170.98|3162.28|36
1641751250000|2022-01-09 18:00:50|3171.22|3162.52|3171.41|3162.71|3171.58|3162.88|3170.61|3161.91|33
1641751260000|2022-01-09 18:01:00|3171.29|3162.59|3171.87|3163.17|3171.91|3163.21|3171.09|3162.39|33
1641751270000|2022-01-09 18:01:10|3171.85|3163.15|3173.47|3164.77|3173.47|3164.77|3171.74|3163.04|38
1641751280000|2022-01-09 18:01:20|3173.49|3164.79|3174.46|3165.76|3174.46|3165.76|3172.96|3164.26|37
1641751290000|2022-01-09 18:01:30|3174.43|3165.73|3174.52|3165.82|3175.59|3166.89|3174.43|3165.73|35
1641751300000|2022-01-09 18:01:40|3174.58|3165.88|3175.27|3166.57|3175.36|3166.66|3174.33|3165.63|28
1641751310000|2022-01-09 18:01:50|3175.18|3166.48|3175.02|3166.32|3175.26|3166.56|3175.02|3166.32|23
1641751320000|2022-01-09 18:02:00|3175.04|3166.34|3173.48|3164.78|3175.24|3166.54|3173.48|3164.78|34
1641751330000|2022-01-09 18:02:10|3173.46|3164.76|3174.32|3165.62|3174.32|3165.62|3172.7|3164|34
1641751340000|2022-01-09 18:02:20|3174.43|3165.73|3174.25|3165.55|3175|3166.3|3174.01|3165.31|35
1641751350000|2022-01-09 18:02:30|3174.29|3165.59|3173.43|3164.73|3174.34|3165.64|3173.43|3164.73|30
1641751360000|2022-01-09 18:02:40|3173.41|3164.71|3173.82|3165.12|3173.87|3165.17|3173.06|3164.36|35
1641751370000|2022-01-09 18:02:50|3173.72|3165.02|3173.19|3164.49|3173.76|3165.06|3173.03|3164.33|28
1641751380000|2022-01-09 18:03:00|3173.15|3164.45|3173.04|3164.34|3173.2|3164.5|3173.02|3164.32|24
1641751390000|2022-01-09 18:03:10|3173.08|3164.38|3171.28|3162.58|3173.08|3164.38|3171.06|3162.36|33
1641751400000|2022-01-09 18:03:20|3171.27|3162.57|3170.92|3162.22|3171.3|3162.6|3169.99|3161.29|28
1641751410000|2022-01-09 18:03:30|3170.88|3162.18|3173.4|3164.7|3173.4|3164.7|3170.88|3162.18|34
1641751420000|2022-01-09 18:03:40|3173.44|3164.74|3173.25|3164.55|3173.47|3164.77|3173.18|3164.48|26
1641751430000|2022-01-09 18:03:50|3173.26|3164.56|3173.54|3164.84|3173.69|3164.99|3173.19|3164.49|25
1641751440000|2022-01-09 18:04:00|3173.48|3164.78|3173.83|3165.13|3174.68|3165.98|3173.48|3164.78|32
1641751450000|2022-01-09 18:04:10|3173.84|3165.14|3173.28|3164.58|3173.84|3165.14|3173.28|3164.58|33
1641751460000|2022-01-09 18:04:20|3173.26|3164.56|3171.93|3163.23|3173.29|3164.59|3171.93|3163.23|30
1641751470000|2022-01-09 18:04:30|3171.88|3163.18|3173.05|3164.35|3173.05|3164.35|3171.87|3163.17|30
1641751480000|2022-01-09 18:04:40|3173|3164.3|3173.72|3165.02|3173.76|3165.06|3172.93|3164.23|27
1641751490000|2022-01-09 18:04:50|3173.69|3164.99|3172.78|3164.08|3173.69|3164.99|3172.64|3163.94|31
1641751500000|2022-01-09 18:05:00|3172.86|3164.16|3172.8|3164.1|3172.99|3164.29|3172.7|3164|27
1641751510000|2022-01-09 18:05:10|3172.75|3164.05|3172.82|3164.12|3172.83|3164.13|3172.72|3164.02|22
1641751520000|2022-01-09 18:05:20|3172.84|3164.14|3171.49|3162.79|3172.86|3164.16|3171.44|3162.74|27
1641751530000|2022-01-09 18:05:30|3171.47|3162.77|3172.25|3163.55|3172.6|3163.9|3171.47|3162.77|28
1641751540000|2022-01-09 18:05:40|3172.27|3163.57|3171.59|3162.89|3172.33|3163.63|3171.55|3162.85|27
1641751550000|2022-01-09 18:05:50|3171.6|3162.9|3173.24|3164.54|3173.24|3164.54|3171.5|3162.8|33
1641751560000|2022-01-09 18:06:00|3173.34|3164.64|3174.07|3165.37|3174.07|3165.37|3173.33|3164.63|26
1641751570000|2022-01-09 18:06:10|3174.15|3165.45|3175.12|3166.42|3175.12|3166.42|3174.15|3165.45|22
1641751580000|2022-01-09 18:06:20|3175.15|3166.45|3176.87|3168.17|3176.97|3168.27|3175.13|3166.43|33
1641751590000|2022-01-09 18:06:30|3176.88|3168.18|3176.84|3168.14|3176.89|3168.19|3176.71|3168.01|23
1641751600000|2022-01-09 18:06:40|3176.87|3168.17|3177.16|3168.46|3177.22|3168.52|3176.86|3168.16|25
1641751610000|2022-01-09 18:06:50|3177.18|3168.48|3178.18|3169.48|3178.53|3169.83|3177.18|3168.48|34
1641751620000|2022-01-09 18:07:00|3178.19|3169.49|3177.87|3169.17|3178.5|3169.8|3177.85|3169.15|34
1641751630000|2022-01-09 18:07:10|3177.89|3169.19|3177.09|3168.39|3177.95|3169.25|3177.09|3168.39|30
1641751640000|2022-01-09 18:07:20|3177.03|3168.33|3176.87|3168.17|3177.08|3168.38|3176.87|3168.17|22
1641751650000|2022-01-09 18:07:30|3176.88|3168.18|3177.45|3168.75|3177.53|3168.83|3176.75|3168.05|26
1641751660000|2022-01-09 18:07:40|3177.49|3168.79|3177.12|3168.42|3177.49|3168.79|3177.12|3168.42|18
1641751670000|2022-01-09 18:07:50|3177.13|3168.43|3177.08|3168.38|3177.17|3168.47|3176.95|3168.25|27
1641751680000|2022-01-09 18:08:00|3177.14|3168.44|3176.45|3167.75|3177.2|3168.5|3176.45|3167.75|36
1641751690000|2022-01-09 18:08:10|3176.61|3167.91|3175.66|3166.96|3176.81|3168.11|3175.63|3166.93|33
1641751700000|2022-01-09 18:08:20|3175.63|3166.93|3175.18|3166.48|3175.66|3166.96|3175.05|3166.35|26
1641751710000|2022-01-09 18:08:30|3175.16|3166.46|3176.05|3167.35|3176.08|3167.38|3175.05|3166.35|33
1641751720000|2022-01-09 18:08:40|3176.08|3167.38|3174.96|3166.26|3176.17|3167.47|3174.88|3166.18|32
1641751730000|2022-01-09 18:08:50|3175.01|3166.31|3173.93|3165.23|3175.04|3166.34|3173.93|3165.23|33
1641751740000|2022-01-09 18:09:00|3173.95|3165.25|3174.6|3165.9|3174.68|3165.98|3173.86|3165.16|30
1641751750000|2022-01-09 18:09:10|3174.59|3165.89|3175.62|3166.92|3175.66|3166.96|3174.45|3165.75|35
1641751760000|2022-01-09 18:09:20|3175.52|3166.82|3174.93|3166.23|3175.56|3166.86|3174.7|3166|32
1641751770000|2022-01-09 18:09:30|3174.94|3166.24|3176.07|3167.37|3176.28|3167.58|3174.94|3166.24|30
1641751780000|2022-01-09 18:09:40|3176.18|3167.48|3175.94|3167.24|3176.18|3167.48|3175.94|3167.24|26
1641751790000|2022-01-09 18:09:50|3175.96|3167.26|3175.38|3166.68|3176.09|3167.39|3175.38|3166.68|18
1641751800000|2022-01-09 18:10:00|3175.4|3166.7|3175.69|3166.99|3175.69|3166.99|3175.13|3166.43|29
1641751810000|2022-01-09 18:10:10|3175.65|3166.95|3175.93|3167.23|3176.38|3167.68|3175.65|3166.95|29
1641751820000|2022-01-09 18:10:20|3175.96|3167.26|3174.64|3165.94|3176.07|3167.37|3174.63|3165.93|27
1641751830000|2022-01-09 18:10:30|3174.71|3166.01|3174.35|3165.65|3174.71|3166.01|3174.31|3165.61|25
1641751840000|2022-01-09 18:10:40|3174.44|3165.74|3174.78|3166.08|3175.23|3166.53|3174.44|3165.74|33
1641751850000|2022-01-09 18:10:50|3174.83|3166.13|3175.77|3167.07|3175.77|3167.07|3174.83|3166.13|26
1641751860000|2022-01-09 18:11:00|3175.73|3167.03|3176.39|3167.69|3176.43|3167.73|3175.71|3167.01|16
1641751870000|2022-01-09 18:11:10|3176.38|3167.68|3174.43|3165.73|3176.65|3167.95|3173.02|3164.32|37
1641751880000|2022-01-09 18:11:20|3174.48|3165.78|3174.92|3166.22|3175.11|3166.41|3174.46|3165.76|35
1641751890000|2022-01-09 18:11:30|3174.94|3166.24|3176|3167.3|3176.03|3167.33|3174.94|3166.24|28
1641751900000|2022-01-09 18:11:40|3176.05|3167.35|3175.84|3167.14|3176.28|3167.58|3175.59|3166.89|33
1641751910000|2022-01-09 18:11:50|3175.86|3167.16|3176.11|3167.41|3176.31|3167.61|3175.86|3167.16|19
1641751920000|2022-01-09 18:12:00|3176.05|3167.35|3177.44|3168.74|3177.44|3168.74|3176.05|3167.35|27
1641751930000|2022-01-09 18:12:10|3177.45|3168.75|3177.07|3168.37|3177.66|3168.96|3177.06|3168.36|33
1641751940000|2022-01-09 18:12:20|3176.87|3168.17|3176.63|3167.93|3176.87|3168.17|3176.19|3167.49|29
1641751950000|2022-01-09 18:12:30|3176.73|3168.03|3176.04|3167.34|3176.81|3168.11|3175.83|3167.13|36
1641751960000|2022-01-09 18:12:40|3175.95|3167.25|3175.75|3167.05|3176.43|3167.73|3175.75|3167.05|34
1641751970000|2022-01-09 18:12:50|3175.67|3166.97|3174.21|3165.51|3175.67|3166.97|3174.21|3165.51|34
1641751980000|2022-01-09 18:13:00|3174.22|3165.52|3174.69|3165.99|3174.82|3166.12|3174.13|3165.43|28
1641751990000|2022-01-09 18:13:10|3174.64|3165.94|3172.75|3164.05|3174.67|3165.97|3172.2|3163.5|34
1641752000000|2022-01-09 18:13:20|3172.7|3164|3172.84|3164.14|3173.06|3164.36|3172.7|3164|37
1641752010000|2022-01-09 18:13:30|3172.83|3164.13|3172.95|3164.25|3173.04|3164.34|3172.83|3164.13|36
1641752020000|2022-01-09 18:13:40|3173.17|3164.47|3173.63|3164.93|3173.66|3164.96|3173.17|3164.47|30
1641752030000|2022-01-09 18:13:50|3173.62|3164.92|3173.56|3164.86|3173.7|3165|3173.42|3164.72|25
1641752040000|2022-01-09 18:14:00|3173.57|3164.87|3175.43|3166.73|3175.93|3167.23|3173.54|3164.84|32
1641752050000|2022-01-09 18:14:10|3175.34|3166.64|3173.83|3165.13|3175.39|3166.69|3173.38|3164.68|38
1641752060000|2022-01-09 18:14:20|3173.8|3165.1|3172.73|3164.03|3174.11|3165.41|3172.73|3164.03|32
1641752070000|2022-01-09 18:14:30|3172.72|3164.02|3172.83|3164.13|3172.92|3164.22|3172.69|3163.99|17
1641752080000|2022-01-09 18:14:40|3173.21|3164.51|3173.28|3164.58|3173.51|3164.81|3173.07|3164.37|32
1641752090000|2022-01-09 18:14:50|3173.46|3164.76|3173.28|3164.58|3173.46|3164.76|3173.2|3164.5|19
1641752100000|2022-01-09 18:15:00|3173.29|3164.59|3173.42|3164.72|3174.12|3165.42|3173.28|3164.58|33
1641752110000|2022-01-09 18:15:10|3173.41|3164.71|3172.73|3164.03|3173.43|3164.73|3172.7|3164|33
1641752120000|2022-01-09 18:15:20|3172.69|3163.99|3172.44|3163.74|3172.69|3163.99|3172.3|3163.6|23
1641752130000|2022-01-09 18:15:30|3172.46|3163.76|3171.98|3163.28|3172.57|3163.87|3171.89|3163.19|30
1641752140000|2022-01-09 18:15:40|3172.16|3163.46|3173.01|3164.31|3173.01|3164.31|3171.58|3162.88|34
1641752150000|2022-01-09 18:15:50|3173.03|3164.33|3172.87|3164.17|3173.06|3164.36|3172.81|3164.11|27
1641752160000|2022-01-09 18:16:00|3172.88|3164.18|3172.76|3164.06|3172.88|3164.18|3172.23|3163.53|30
1641752170000|2022-01-09 18:16:10|3172.86|3164.16|3173.49|3164.79|3173.5|3164.8|3172.83|3164.13|22
1641752180000|2022-01-09 18:16:20|3173.54|3164.84|3172.85|3164.15|3173.58|3164.88|3172.7|3164|31
1641752190000|2022-01-09 18:16:30|3172.89|3164.19|3172.7|3164|3172.96|3164.26|3172.54|3163.84|20
1641752200000|2022-01-09 18:16:40|3172.75|3164.05|3173.62|3164.92|3173.66|3164.96|3172.75|3164.05|32
1641752210000|2022-01-09 18:16:50|3173.63|3164.93|3173.48|3164.78|3173.7|3165|3173.44|3164.74|28
1641752220000|2022-01-09 18:17:00|3173.56|3164.86|3173.68|3164.98|3173.77|3165.07|3173.56|3164.86|20
1641752230000|2022-01-09 18:17:10|3173.67|3164.97|3175.15|3166.45|3175.17|3166.47|3173.67|3164.97|26
1641752240000|2022-01-09 18:17:20|3175.14|3166.44|3175.22|3166.52|3175.29|3166.59|3175.13|3166.43|26
1641752250000|2022-01-09 18:17:30|3175.21|3166.51|3174.9|3166.2|3175.21|3166.51|3174.7|3166|25
1641752260000|2022-01-09 18:17:40|3174.91|3166.21|3174.74|3166.04|3174.91|3166.21|3174.74|3166.04|13
1641752270000|2022-01-09 18:17:50|3174.77|3166.07|3175.33|3166.63|3175.35|3166.65|3174.71|3166.01|21
1641752280000|2022-01-09 18:18:00|3175.35|3166.65|3174.71|3166.01|3175.35|3166.65|3174.5|3165.8|29
1641752290000|2022-01-09 18:18:10|3174.65|3165.95|3176.9|3168.2|3176.99|3168.29|3174.65|3165.95|36
1641752300000|2022-01-09 18:18:20|3176.86|3168.16|3176.56|3167.86|3176.86|3168.16|3176.13|3167.43|34
1641752310000|2022-01-09 18:18:30|3176.54|3167.84|3175.84|3167.14|3176.57|3167.87|3175.84|3167.14|31
1641752320000|2022-01-09 18:18:40|3175.87|3167.17|3175.69|3166.99|3176.22|3167.52|3175.69|3166.99|28
1641752330000|2022-01-09 18:18:50|3175.42|3166.72|3175.29|3166.59|3175.42|3166.72|3175.12|3166.42|28
1641752340000|2022-01-09 18:19:00|3175.3|3166.6|3175.75|3167.05|3176.25|3167.55|3175.3|3166.6|32
1641752350000|2022-01-09 18:19:10|3175.77|3167.07|3176.17|3167.47|3176.43|3167.73|3175.77|3167.07|34
1641752360000|2022-01-09 18:19:20|3176.16|3167.46|3175.56|3166.86|3176.22|3167.52|3175.4|3166.7|32
1641752370000|2022-01-09 18:19:30|3175.54|3166.84|3175.73|3167.03|3175.73|3167.03|3175.44|3166.74|19
1641752380000|2022-01-09 18:19:40|3175.74|3167.04|3176.43|3167.73|3176.43|3167.73|3175.64|3166.94|26
1641752390000|2022-01-09 18:19:50|3176.45|3167.75|3176.6|3167.9|3177.02|3168.32|3176.45|3167.75|31
1641752400000|2022-01-09 18:20:00|3176.7|3168|3177.26|3168.56|3177.3|3168.6|3176.7|3168|35
1641752410000|2022-01-09 18:20:10|3177.27|3168.57|3177.07|3168.37|3177.5|3168.8|3176.96|3168.26|32
1641752420000|2022-01-09 18:20:20|3177.14|3168.44|3178.01|3169.31|3178.01|3169.31|3177.11|3168.41|32
1641752430000|2022-01-09 18:20:30|3178|3169.3|3178.47|3169.77|3178.48|3169.78|3178|3169.3|24
1641752440000|2022-01-09 18:20:40|3178.48|3169.78|3177.86|3169.16|3178.48|3169.78|3177.84|3169.14|35
1641752450000|2022-01-09 18:20:50|3177.82|3169.12|3178.17|3169.47|3178.28|3169.58|3177.82|3169.12|26
1641752460000|2022-01-09 18:21:00|3178.18|3169.48|3178.18|3169.48|3178.32|3169.62|3178.16|3169.46|27
1641752470000|2022-01-09 18:21:10|3178.16|3169.46|3178.31|3169.61|3178.31|3169.61|3178.16|3169.46|14
1641752480000|2022-01-09 18:21:20|3178.29|3169.59|3177.78|3169.08|3178.31|3169.61|3177.69|3168.99|26
1641752490000|2022-01-09 18:21:30|3177.85|3169.15|3177.73|3169.03|3177.98|3169.28|3177.73|3169.03|31
1641752500000|2022-01-09 18:21:40|3177.61|3168.91|3176.68|3167.98|3177.61|3168.91|3176.68|3167.98|34
1641752510000|2022-01-09 18:21:50|3176.26|3167.56|3176.44|3167.74|3176.49|3167.79|3176.05|3167.35|32
1641752520000|2022-01-09 18:22:00|3176.49|3167.79|3176.26|3167.56|3176.62|3167.92|3176.12|3167.42|33
1641752530000|2022-01-09 18:22:10|3176.37|3167.67|3177.4|3168.7|3177.4|3168.7|3176.37|3167.67|27
1641752540000|2022-01-09 18:22:20|3177.38|3168.68|3177.91|3169.21|3177.95|3169.25|3177.35|3168.65|21
1641752550000|2022-01-09 18:22:30|3177.82|3169.12|3176.32|3167.62|3177.82|3169.12|3176.32|3167.62|37
1641752560000|2022-01-09 18:22:40|3176.31|3167.61|3175.88|3167.18|3176.45|3167.75|3175.84|3167.14|26
1641752570000|2022-01-09 18:22:50|3176|3167.3|3175.89|3167.19|3176.26|3167.56|3175.84|3167.14|25
1641752580000|2022-01-09 18:23:00|3175.85|3167.15|3175.07|3166.37|3175.89|3167.19|3175.07|3166.37|24
1641752590000|2022-01-09 18:23:10|3175.08|3166.38|3173.44|3164.74|3175.08|3166.38|3173.41|3164.71|32
1641752600000|2022-01-09 18:23:20|3173.62|3164.92|3174.22|3165.52|3174.22|3165.52|3173.39|3164.69|30
1641752610000|2022-01-09 18:23:30|3174.24|3165.54|3174.87|3166.17|3175|3166.3|3174.24|3165.54|26
1641752620000|2022-01-09 18:23:40|3174.5|3165.8|3174.88|3166.18|3175.29|3166.59|3174.46|3165.76|22
1641752630000|2022-01-09 18:23:50|3174.86|3166.16|3174.29|3165.59|3175.06|3166.36|3174.25|3165.55|24
1641752640000|2022-01-09 18:24:00|3174.25|3165.55|3175.28|3166.58|3175.28|3166.58|3173.83|3165.13|30
1641752650000|2022-01-09 18:24:10|3175.38|3166.68|3175.29|3166.59|3175.41|3166.71|3175.06|3166.36|24
1641752660000|2022-01-09 18:24:20|3175.3|3166.6|3175.41|3166.71|3175.48|3166.78|3175.3|3166.6|14
1641752670000|2022-01-09 18:24:30|3175.39|3166.69|3175.95|3167.25|3175.95|3167.25|3175.38|3166.68|23
1641752680000|2022-01-09 18:24:40|3175.94|3167.24|3175.55|3166.85|3175.94|3167.24|3175.45|3166.75|22
1641752690000|2022-01-09 18:24:50|3175.6|3166.9|3175.09|3166.39|3175.66|3166.96|3175.08|3166.38|25
1641752700000|2022-01-09 18:25:00|3175.07|3166.37|3175.3|3166.6|3175.45|3166.75|3175.07|3166.37|19
1641752710000|2022-01-09 18:25:10|3175.43|3166.73|3175.18|3166.48|3175.82|3167.12|3175.14|3166.44|29
1641752720000|2022-01-09 18:25:20|3175.11|3166.41|3175.48|3166.78|3175.52|3166.82|3175.07|3166.37|20
1641752730000|2022-01-09 18:25:30|3175.4|3166.7|3175.24|3166.54|3175.4|3166.7|3175.04|3166.34|32
1641752740000|2022-01-09 18:25:40|3175.25|3166.55|3175|3166.3|3175.31|3166.61|3175|3166.3|24
1641752750000|2022-01-09 18:25:50|3174.99|3166.29|3174.98|3166.28|3175.01|3166.31|3174.88|3166.18|21
1641752760000|2022-01-09 18:26:00|3174.97|3166.27|3172.16|3163.46|3174.97|3166.27|3171.56|3162.86|36
1641752770000|2022-01-09 18:26:10|3172.15|3163.45|3173.08|3164.38|3173.76|3165.06|3172.15|3163.45|38
1641752780000|2022-01-09 18:26:20|3173.07|3164.37|3172.75|3164.05|3173.15|3164.45|3172.74|3164.04|37
1641752790000|2022-01-09 18:26:30|3172.78|3164.08|3173.6|3164.9|3173.6|3164.9|3172.77|3164.07|26
1641752800000|2022-01-09 18:26:40|3173.56|3164.86|3173.94|3165.24|3174.08|3165.38|3173.45|3164.75|35
1641752810000|2022-01-09 18:26:50|3173.96|3165.26|3174.66|3165.96|3175.37|3166.67|3173.82|3165.12|35
1641752820000|2022-01-09 18:27:00|3174.65|3165.95|3174.61|3165.91|3174.74|3166.04|3173.66|3164.96|29
1641752830000|2022-01-09 18:27:10|3174.62|3165.92|3173.42|3164.72|3174.62|3165.92|3173.42|3164.72|33
1641752840000|2022-01-09 18:27:20|3173.29|3164.59|3173.96|3165.26|3174.08|3165.38|3173.03|3164.33|30
1641752850000|2022-01-09 18:27:30|3173.89|3165.19|3173.52|3164.82|3173.89|3165.19|3173.36|3164.66|35
1641752860000|2022-01-09 18:27:40|3173.58|3164.88|3174.24|3165.54|3174.24|3165.54|3172.61|3163.91|35
1641752870000|2022-01-09 18:27:50|3174.25|3165.55|3173.16|3164.46|3174.26|3165.56|3173.01|3164.31|25
1641752880000|2022-01-09 18:28:00|3173.29|3164.59|3174.21|3165.51|3174.3|3165.6|3173.24|3164.54|33
1641752890000|2022-01-09 18:28:10|3174.25|3165.55|3173.77|3165.07|3174.25|3165.55|3173.77|3165.07|28
1641752900000|2022-01-09 18:28:20|3173.71|3165.01|3173.09|3164.39|3173.72|3165.02|3172.95|3164.25|23
1641752910000|2022-01-09 18:28:30|3173.1|3164.4|3173.3|3164.6|3173.33|3164.63|3173.1|3164.4|27
1641752920000|2022-01-09 18:28:40|3173.25|3164.55|3172.83|3164.13|3173.26|3164.56|3172.71|3164.01|27
1641752930000|2022-01-09 18:28:50|3172.88|3164.18|3173.32|3164.62|3173.32|3164.62|3172.75|3164.05|33
1641752940000|2022-01-09 18:29:00|3173.31|3164.61|3173.47|3164.77|3173.5|3164.8|3173.18|3164.48|29
1641752950000|2022-01-09 18:29:10|3173.44|3164.74|3173.38|3164.68|3173.44|3164.74|3173.31|3164.61|19
1641752960000|2022-01-09 18:29:20|3173.4|3164.7|3174.95|3166.25|3174.95|3166.25|3173.37|3164.67|25
1641752970000|2022-01-09 18:29:30|3175.31|3166.61|3182.15|3173.45|3182.15|3173.45|3175.31|3166.61|36
1641752980000|2022-01-09 18:29:40|3182.25|3173.55|3182.27|3173.57|3182.74|3174.04|3181|3172.3|39
1641752990000|2022-01-09 18:29:50|3182.46|3173.76|3181.89|3173.19|3183.04|3174.34|3181.68|3172.98|37
1641753000000|2022-01-09 18:30:00|3181.94|3173.24|3180.48|3171.78|3181.97|3173.27|3180.26|3171.56|39
1641753010000|2022-01-09 18:30:10|3180.42|3171.72|3179.46|3170.76|3180.55|3171.85|3179.39|3170.69|36
1641753020000|2022-01-09 18:30:20|3179.45|3170.75|3182.24|3173.54|3182.24|3173.54|3179.41|3170.71|37
1641753030000|2022-01-09 18:30:30|3182.12|3173.42|3181.97|3173.27|3183.44|3174.74|3181.97|3173.27|37
1641753040000|2022-01-09 18:30:40|3182.04|3173.34|3181.92|3173.22|3182.09|3173.39|3181.39|3172.69|34
1641753050000|2022-01-09 18:30:50|3181.91|3173.21|3180.87|3172.17|3181.93|3173.23|3180.87|3172.17|32
1641753060000|2022-01-09 18:31:00|3180.6|3171.9|3182.06|3173.36|3182.3|3173.6|3180.46|3171.76|36
1641753070000|2022-01-09 18:31:10|3181.97|3173.27|3181.91|3173.21|3182.16|3173.46|3181.14|3172.44|36
1641753080000|2022-01-09 18:31:20|3182.09|3173.39|3181.13|3172.43|3182.65|3173.95|3181.12|3172.42|36
1641753090000|2022-01-09 18:31:30|3181.1|3172.4|3179.85|3171.15|3181.32|3172.62|3179.66|3170.96|32
1641753100000|2022-01-09 18:31:40|3179.94|3171.24|3180.6|3171.9|3180.92|3172.22|3179.94|3171.24|35
1641753110000|2022-01-09 18:31:50|3180.57|3171.87|3180.23|3171.53|3180.82|3172.12|3180.06|3171.36|30
1641753120000|2022-01-09 18:32:00|3180.07|3171.37|3180.18|3171.48|3180.18|3171.48|3179.47|3170.77|21
1641753130000|2022-01-09 18:32:10|3180.29|3171.59|3179.18|3170.48|3180.41|3171.71|3179.18|3170.48|35
1641753140000|2022-01-09 18:32:20|3179.17|3170.47|3178.55|3169.85|3179.17|3170.47|3178.39|3169.69|29
1641753150000|2022-01-09 18:32:30|3178.52|3169.82|3178.84|3170.14|3179.18|3170.48|3178.5|3169.8|38
1641753160000|2022-01-09 18:32:40|3178.83|3170.13|3179.02|3170.32|3179.32|3170.62|3178.78|3170.08|30
1641753170000|2022-01-09 18:32:50|3179.03|3170.33|3178.6|3169.9|3179.07|3170.37|3178.6|3169.9|14
1641753180000|2022-01-09 18:33:00|3178.58|3169.88|3178.86|3170.16|3178.93|3170.23|3178.58|3169.88|26
1641753190000|2022-01-09 18:33:10|3178.84|3170.14|3178.41|3169.71|3178.84|3170.14|3178.41|3169.71|28
1641753200000|2022-01-09 18:33:20|3178.47|3169.77|3178.64|3169.94|3178.64|3169.94|3178.39|3169.69|32
1641753210000|2022-01-09 18:33:30|3178.67|3169.97|3179.15|3170.45|3179.26|3170.56|3178.67|3169.97|35
1641753220000|2022-01-09 18:33:40|3179.14|3170.44|3181.71|3173.01|3181.71|3173.01|3179.14|3170.44|37
1641753230000|2022-01-09 18:33:50|3181.73|3173.03|3181.04|3172.34|3181.73|3173.03|3180.79|3172.09|37
1641753240000|2022-01-09 18:34:00|3181.02|3172.32|3179.61|3170.91|3181.02|3172.32|3179.21|3170.51|36
1641753250000|2022-01-09 18:34:10|3179.64|3170.94|3180.7|3172|3180.94|3172.24|3179.64|3170.94|35
1641753260000|2022-01-09 18:34:20|3180.69|3171.99|3181.42|3172.72|3181.45|3172.75|3180.69|3171.99|33
1641753270000|2022-01-09 18:34:30|3181.43|3172.73|3180.35|3171.65|3181.49|3172.79|3180.35|3171.65|31
1641753280000|2022-01-09 18:34:40|3180.31|3171.61|3179.59|3170.89|3180.31|3171.61|3179.59|3170.89|32
1641753290000|2022-01-09 18:34:50|3179.51|3170.81|3179.26|3170.56|3180.22|3171.52|3179.26|3170.56|35
1641753300000|2022-01-09 18:35:00|3179.24|3170.54|3180.28|3171.58|3180.28|3171.58|3179.24|3170.54|35
1641753310000|2022-01-09 18:35:10|3180.26|3171.56|3179.78|3171.08|3180.26|3171.56|3179.74|3171.04|30
1641753320000|2022-01-09 18:35:20|3179.8|3171.1|3180.04|3171.34|3180.14|3171.44|3179.72|3171.02|25
1641753330000|2022-01-09 18:35:30|3179.93|3171.23|3179.52|3170.82|3179.94|3171.24|3179.5|3170.8|27
1641753340000|2022-01-09 18:35:40|3179.55|3170.85|3179.65|3170.95|3179.78|3171.08|3179.55|3170.85|26
1641753350000|2022-01-09 18:35:50|3179.62|3170.92|3180.83|3172.13|3180.83|3172.13|3179.47|3170.77|19
1641753360000|2022-01-09 18:36:00|3180.99|3172.29|3180.55|3171.85|3181.11|3172.41|3180.54|3171.84|31
1641753370000|2022-01-09 18:36:10|3180.56|3171.86|3180.25|3171.55|3180.71|3172.01|3180.25|3171.55|31
1641753380000|2022-01-09 18:36:20|3180.32|3171.62|3180.14|3171.44|3180.35|3171.65|3179.75|3171.05|28
1641753390000|2022-01-09 18:36:30|3180.15|3171.45|3177.82|3169.12|3180.15|3171.45|3177.82|3169.12|32
1641753400000|2022-01-09 18:36:40|3177.93|3169.23|3177.98|3169.28|3178.55|3169.85|3177.93|3169.23|34
1641753410000|2022-01-09 18:36:50|3177.97|3169.27|3178.61|3169.91|3178.89|3170.19|3177.75|3169.05|31
1641753420000|2022-01-09 18:37:00|3178.63|3169.93|3177.99|3169.29|3178.74|3170.04|3177.65|3168.95|34
1641753430000|2022-01-09 18:37:10|3178.03|3169.33|3176.94|3168.24|3178.07|3169.37|3176.84|3168.14|32
1641753440000|2022-01-09 18:37:20|3176.93|3168.23|3177.17|3168.47|3177.17|3168.47|3176.87|3168.17|31
1641753450000|2022-01-09 18:37:30|3177.16|3168.46|3177.52|3168.82|3177.78|3169.08|3177.15|3168.45|34
1641753460000|2022-01-09 18:37:40|3177.45|3168.75|3177.49|3168.79|3177.7|3169|3177.4|3168.7|25
1641753470000|2022-01-09 18:37:50|3177.45|3168.75|3177.18|3168.48|3177.95|3169.25|3177.18|3168.48|30
1641753480000|2022-01-09 18:38:00|3177.17|3168.47|3176.03|3167.33|3177.19|3168.49|3176.03|3167.33|20
1641753490000|2022-01-09 18:38:10|3176.01|3167.31|3176.05|3167.35|3176.05|3167.35|3175.31|3166.61|34
1641753500000|2022-01-09 18:38:20|3176.11|3167.41|3176.14|3167.44|3176.29|3167.59|3175.82|3167.12|33
1641753510000|2022-01-09 18:38:30|3176.15|3167.45|3175.87|3167.17|3176.22|3167.52|3175.82|3167.12|31
1641753520000|2022-01-09 18:38:40|3175.98|3167.28|3176.65|3167.95|3177.22|3168.52|3175.98|3167.28|33
1641753530000|2022-01-09 18:38:50|3176.61|3167.91|3176.59|3167.89|3176.8|3168.1|3176.58|3167.88|28
1641753540000|2022-01-09 18:39:00|3176.66|3167.96|3176.69|3167.99|3177.15|3168.45|3176.46|3167.76|38
1641753550000|2022-01-09 18:39:10|3176.66|3167.96|3176.32|3167.62|3176.77|3168.07|3176.06|3167.36|39
1641753560000|2022-01-09 18:39:20|3176.27|3167.57|3176.33|3167.63|3176.47|3167.77|3176.27|3167.57|27
1641753570000|2022-01-09 18:39:30|3176.31|3167.61|3176.27|3167.57|3176.4|3167.7|3176.24|3167.54|25
1641753580000|2022-01-09 18:39:40|3176.26|3167.56|3175.82|3167.12|3176.32|3167.62|3175.81|3167.11|26
1641753590000|2022-01-09 18:39:50|3175.84|3167.14|3176.26|3167.56|3176.26|3167.56|3175.84|3167.14|29
1641753600000|2022-01-09 18:40:00|3176.28|3167.58|3176.56|3167.86|3176.63|3167.93|3176.17|3167.47|27
1641753610000|2022-01-09 18:40:10|3176.55|3167.85|3175.6|3166.9|3176.55|3167.85|3175.6|3166.9|19
1641753620000|2022-01-09 18:40:20|3175.59|3166.89|3174.54|3165.84|3175.59|3166.89|3174.5|3165.8|22
1641753630000|2022-01-09 18:40:30|3174.53|3165.83|3175.92|3167.22|3175.98|3167.28|3174.49|3165.79|31
1641753640000|2022-01-09 18:40:40|3175.87|3167.17|3176.04|3167.34|3176.09|3167.39|3175.75|3167.05|31
1641753650000|2022-01-09 18:40:50|3176.03|3167.33|3176.03|3167.33|3176.09|3167.39|3175.84|3167.14|31
1641753660000|2022-01-09 18:41:00|3176.04|3167.34|3176.02|3167.32|3176.04|3167.34|3175.97|3167.27|14
1641753670000|2022-01-09 18:41:10|3176.03|3167.33|3175.19|3166.49|3176.05|3167.35|3175.18|3166.48|22
1641753680000|2022-01-09 18:41:20|3175.2|3166.5|3174.93|3166.23|3175.2|3166.5|3174.8|3166.1|28
1641753690000|2022-01-09 18:41:30|3174.94|3166.24|3175.03|3166.33|3175.08|3166.38|3174.85|3166.15|18
1641753700000|2022-01-09 18:41:40|3175.28|3166.58|3174.41|3165.71|3175.36|3166.66|3174.41|3165.71|26
1641753710000|2022-01-09 18:41:50|3174.37|3165.67|3174.04|3165.34|3174.37|3165.67|3174|3165.3|34
1641753720000|2022-01-09 18:42:00|3174.01|3165.31|3174.92|3166.22|3174.92|3166.22|3174.01|3165.31|35
1641753730000|2022-01-09 18:42:10|3174.91|3166.21|3174.61|3165.91|3175.42|3166.72|3174.31|3165.61|37
1641753740000|2022-01-09 18:42:20|3174.6|3165.9|3174.63|3165.93|3174.68|3165.98|3174.36|3165.66|30
1641753750000|2022-01-09 18:42:30|3174.67|3165.97|3175.81|3167.11|3175.81|3167.11|3174.66|3165.96|32
1641753760000|2022-01-09 18:42:40|3175.88|3167.18|3176.67|3167.97|3176.87|3168.17|3175.86|3167.16|33
1641753770000|2022-01-09 18:42:50|3176.64|3167.94|3175.62|3166.92|3176.64|3167.94|3175.52|3166.82|33
1641753780000|2022-01-09 18:43:00|3175.89|3167.19|3174.85|3166.15|3176.04|3167.34|3174.81|3166.11|33
1641753790000|2022-01-09 18:43:10|3174.82|3166.12|3175.33|3166.63|3175.33|3166.63|3174.82|3166.12|25
1641753800000|2022-01-09 18:43:20|3175.32|3166.62|3174.63|3165.93|3175.36|3166.66|3174.54|3165.84|29
1641753810000|2022-01-09 18:43:30|3174.61|3165.91|3174.27|3165.57|3174.66|3165.96|3174.11|3165.41|32
1641753820000|2022-01-09 18:43:40|3174.35|3165.65|3175.18|3166.48|3175.25|3166.55|3174.35|3165.65|31
1641753830000|2022-01-09 18:43:50|3175.2|3166.5|3175.12|3166.42|3175.32|3166.62|3175.04|3166.34|25
1641753840000|2022-01-09 18:44:00|3175.14|3166.44|3175.87|3167.17|3175.94|3167.24|3174.99|3166.29|29
1641753850000|2022-01-09 18:44:10|3175.8|3167.1|3175.77|3167.07|3175.88|3167.18|3175.66|3166.96|32
1641753860000|2022-01-09 18:44:20|3175.71|3167.01|3175.23|3166.53|3175.71|3167.01|3174.66|3165.96|35
1641753870000|2022-01-09 18:44:30|3175.21|3166.51|3175.24|3166.54|3175.3|3166.6|3175.09|3166.39|26
1641753880000|2022-01-09 18:44:40|3175.26|3166.56|3175.3|3166.6|3175.46|3166.76|3175.24|3166.54|28
1641753890000|2022-01-09 18:44:50|3175.14|3166.44|3176.13|3167.43|3176.18|3167.48|3174.68|3165.98|34
1641753900000|2022-01-09 18:45:00|3176.32|3167.62|3177.52|3168.82|3177.52|3168.82|3176.1|3167.4|34
1641753910000|2022-01-09 18:45:10|3177.53|3168.83|3177.45|3168.75|3177.55|3168.85|3177.44|3168.74|16
1641753920000|2022-01-09 18:45:20|3177.44|3168.74|3177.44|3168.74|3177.51|3168.81|3177.38|3168.68|20
1641753930000|2022-01-09 18:45:30|3177.84|3169.14|3178.02|3169.32|3178.15|3169.45|3177.75|3169.05|29
1641753940000|2022-01-09 18:45:40|3177.99|3169.29|3177.96|3169.26|3178|3169.3|3177.94|3169.24|17
1641753950000|2022-01-09 18:45:50|3177.97|3169.27|3177.96|3169.26|3177.99|3169.29|3177.89|3169.19|25
1641753960000|2022-01-09 18:46:00|3177.93|3169.23|3177.52|3168.82|3177.93|3169.23|3177.34|3168.64|32
1641753970000|2022-01-09 18:46:10|3177.56|3168.86|3177.52|3168.82|3177.62|3168.92|3177.46|3168.76|29
1641753980000|2022-01-09 18:46:20|3177.56|3168.86|3177.73|3169.03|3177.73|3169.03|3177.5|3168.8|23
1641753990000|2022-01-09 18:46:30|3177.74|3169.04|3178.23|3169.53|3178.57|3169.87|3177.74|3169.04|28
1641754000000|2022-01-09 18:46:40|3178.24|3169.54|3178.98|3170.28|3179|3170.3|3178.07|3169.37|28
1641754010000|2022-01-09 18:46:50|3178.99|3170.29|3178.96|3170.26|3179.16|3170.46|3178.76|3170.06|24
1641754020000|2022-01-09 18:47:00|3178.64|3169.94|3179.05|3170.35|3179.05|3170.35|3178.6|3169.9|32
1641754030000|2022-01-09 18:47:10|3178.86|3170.16|3179.63|3170.93|3179.66|3170.96|3178.84|3170.14|28
1641754040000|2022-01-09 18:47:20|3179.6|3170.9|3178.99|3170.29|3179.63|3170.93|3178.92|3170.22|28
1641754050000|2022-01-09 18:47:30|3178.97|3170.27|3178.7|3170|3179|3170.3|3178.7|3170|28
1641754060000|2022-01-09 18:47:40|3178.69|3169.99|3179.06|3170.36|3179.07|3170.37|3178.64|3169.94|26
1641754070000|2022-01-09 18:47:50|3179.05|3170.35|3178.92|3170.22|3179.15|3170.45|3178.89|3170.19|28
1641754080000|2022-01-09 18:48:00|3178.93|3170.23|3178.5|3169.8|3179.13|3170.43|3178.46|3169.76|22
1641754090000|2022-01-09 18:48:10|3178.49|3169.79|3178.53|3169.83|3178.54|3169.84|3178.1|3169.4|34
1641754100000|2022-01-09 18:48:20|3178.54|3169.84|3178.1|3169.4|3178.54|3169.84|3178.06|3169.36|18
1641754110000|2022-01-09 18:48:30|3178.17|3169.47|3178.21|3169.51|3178.42|3169.72|3178.15|3169.45|30
1641754120000|2022-01-09 18:48:40|3178.18|3169.48|3177.9|3169.2|3178.21|3169.51|3177.03|3168.33|32
1641754130000|2022-01-09 18:48:50|3177.97|3169.27|3178.69|3169.99|3178.69|3169.99|3177.97|3169.27|18
1641754140000|2022-01-09 18:49:00|3178.75|3170.05|3182.53|3173.83|3182.53|3173.83|3178.32|3169.62|34
1641754150000|2022-01-09 18:49:10|3182.48|3173.78|3182.06|3173.36|3182.5|3173.8|3181.71|3173.01|34
1641754160000|2022-01-09 18:49:20|3182.11|3173.41|3182.02|3173.32|3182.17|3173.47|3181.87|3173.17|26
1641754170000|2022-01-09 18:49:30|3182.04|3173.34|3181.21|3172.51|3182.04|3173.34|3180.81|3172.11|34
1641754180000|2022-01-09 18:49:40|3181.19|3172.49|3181.13|3172.43|3181.19|3172.49|3180.95|3172.25|26
1641754190000|2022-01-09 18:49:50|3181.14|3172.44|3180.8|3172.1|3181.27|3172.57|3180.77|3172.07|29
1641754200000|2022-01-09 18:50:00|3180.92|3172.22|3181.42|3172.72|3181.42|3172.72|3180.87|3172.17|28
1641754210000|2022-01-09 18:50:10|3181.41|3172.71|3181.41|3172.71|3181.63|3172.93|3181.25|3172.55|31
1641754220000|2022-01-09 18:50:20|3181.42|3172.72|3181.66|3172.96|3181.68|3172.98|3181.4|3172.7|28
1641754230000|2022-01-09 18:50:30|3181.68|3172.98|3181.62|3172.92|3181.69|3172.99|3181.55|3172.85|18
1641754240000|2022-01-09 18:50:40|3181.61|3172.91|3182.3|3173.6|3182.32|3173.62|3181.61|3172.91|27
1641754250000|2022-01-09 18:50:50|3182.27|3173.57|3181.49|3172.79|3182.53|3173.83|3181.49|3172.79|34
1641754260000|2022-01-09 18:51:00|3181.21|3172.51|3181.21|3172.51|3181.41|3172.71|3180.86|3172.16|32
1641754270000|2022-01-09 18:51:10|3181.23|3172.53|3181.31|3172.61|3181.42|3172.72|3181.18|3172.48|26
1641754280000|2022-01-09 18:51:20|3181.3|3172.6|3181.17|3172.47|3181.3|3172.6|3181.1|3172.4|26
1641754290000|2022-01-09 18:51:30|3181.16|3172.46|3180.8|3172.1|3181.23|3172.53|3180.8|3172.1|17
1641754300000|2022-01-09 18:51:40|3180.62|3171.92|3179.9|3171.2|3181.24|3172.54|3179.9|3171.2|27
1641754310000|2022-01-09 18:51:50|3179.91|3171.21|3179.81|3171.11|3179.91|3171.21|3179.67|3170.97|23
1641754320000|2022-01-09 18:52:00|3179.78|3171.08|3179.87|3171.17|3179.89|3171.19|3179.75|3171.05|29
1641754330000|2022-01-09 18:52:10|3179.86|3171.16|3179.42|3170.72|3179.88|3171.18|3179.42|3170.72|9
1641754340000|2022-01-09 18:52:20|3179.4|3170.7|3179.15|3170.45|3179.45|3170.75|3178.86|3170.16|33
1641754350000|2022-01-09 18:52:30|3179.02|3170.32|3178.92|3170.22|3179.04|3170.34|3178.85|3170.15|32
1641754360000|2022-01-09 18:52:40|3178.94|3170.24|3177.94|3169.24|3179.03|3170.33|3177.72|3169.02|34
1641754370000|2022-01-09 18:52:50|3177.88|3169.18|3177.26|3168.56|3177.92|3169.22|3177.1|3168.4|29
1641754380000|2022-01-09 18:53:00|3177.28|3168.58|3177.65|3168.95|3178.25|3169.55|3177.28|3168.58|36
1641754390000|2022-01-09 18:53:10|3177.64|3168.94|3177.75|3169.05|3177.75|3169.05|3177.16|3168.46|27
1641754400000|2022-01-09 18:53:20|3177.91|3169.21|3177.78|3169.08|3177.91|3169.21|3177.62|3168.92|27
1641754410000|2022-01-09 18:53:30|3177.79|3169.09|3177.35|3168.65|3177.8|3169.1|3177.34|3168.64|16
1641754420000|2022-01-09 18:53:40|3177.27|3168.57|3177.29|3168.59|3177.33|3168.63|3177.22|3168.52|24
1641754430000|2022-01-09 18:53:50|3177.2|3168.5|3177.27|3168.57|3177.55|3168.85|3177.2|3168.5|21
1641754440000|2022-01-09 18:54:00|3177.35|3168.65|3177.08|3168.38|3177.36|3168.66|3177.03|3168.33|25
1641754450000|2022-01-09 18:54:10|3177.07|3168.37|3177.13|3168.43|3177.15|3168.45|3176.98|3168.28|23
1641754460000|2022-01-09 18:54:20|3177.14|3168.44|3178.27|3169.57|3178.31|3169.61|3177.12|3168.42|24
1641754470000|2022-01-09 18:54:30|3178.18|3169.48|3177.19|3168.49|3178.21|3169.51|3177.19|3168.49|24
1641754480000|2022-01-09 18:54:40|3177.18|3168.48|3177.55|3168.85|3177.55|3168.85|3177.12|3168.42|22
1641754490000|2022-01-09 18:54:50|3177.54|3168.84|3177.23|3168.53|3177.56|3168.86|3177.16|3168.46|22
1641754500000|2022-01-09 18:55:00|3177.22|3168.52|3177.19|3168.49|3177.32|3168.62|3177.19|3168.49|17
1641754510000|2022-01-09 18:55:10|3177.21|3168.51|3177.57|3168.87|3177.69|3168.99|3177.21|3168.51|20
1641754520000|2022-01-09 18:55:20|3177.55|3168.85|3177.23|3168.53|3177.6|3168.9|3177.05|3168.35|29
1641754530000|2022-01-09 18:55:30|3177.25|3168.55|3175.62|3166.92|3177.35|3168.65|3175.01|3166.31|36
1641754540000|2022-01-09 18:55:40|3175.71|3167.01|3176.36|3167.66|3176.37|3167.67|3175.7|3167|35
1641754550000|2022-01-09 18:55:50|3176.4|3167.7|3175.95|3167.25|3176.4|3167.7|3175.85|3167.15|29
1641754560000|2022-01-09 18:56:00|3175.93|3167.23|3177.69|3168.99|3177.75|3169.05|3175.93|3167.23|33
1641754570000|2022-01-09 18:56:10|3177.7|3169|3177.45|3168.75|3178.03|3169.33|3177.42|3168.72|34
1641754580000|2022-01-09 18:56:20|3177.44|3168.74|3177.22|3168.52|3177.49|3168.79|3176.63|3167.93|34
1641754590000|2022-01-09 18:56:30|3177.2|3168.5|3177.33|3168.63|3177.4|3168.7|3177.18|3168.48|27
1641754600000|2022-01-09 18:56:40|3177.29|3168.59|3175.57|3166.87|3177.34|3168.64|3175.51|3166.81|35
1641754610000|2022-01-09 18:56:50|3175.56|3166.86|3175.32|3166.62|3175.64|3166.94|3175.29|3166.59|28
1641754620000|2022-01-09 18:57:00|3175.33|3166.63|3175.33|3166.63|3175.45|3166.75|3175.04|3166.34|31
1641754630000|2022-01-09 18:57:10|3175.37|3166.67|3176.87|3168.17|3177.16|3168.46|3175.32|3166.62|35
1641754640000|2022-01-09 18:57:20|3176.68|3167.98|3175.03|3166.33|3176.84|3168.14|3175.03|3166.33|35
1641754650000|2022-01-09 18:57:30|3175.06|3166.36|3173.18|3164.48|3175.12|3166.42|3172.71|3164.01|30
1641754660000|2022-01-09 18:57:40|3173.24|3164.54|3173.6|3164.9|3173.87|3165.17|3172.94|3164.24|37
1641754670000|2022-01-09 18:57:50|3173.54|3164.84|3173.02|3164.32|3173.72|3165.02|3172.65|3163.95|33
1641754680000|2022-01-09 18:58:00|3172.96|3164.26|3172.96|3164.26|3173.35|3164.65|3172.93|3164.23|35
1641754690000|2022-01-09 18:58:10|3172.95|3164.25|3172.48|3163.78|3173.02|3164.32|3172.3|3163.6|32
1641754700000|2022-01-09 18:58:20|3172.43|3163.73|3173.19|3164.49|3173.19|3164.49|3172.04|3163.34|34
1641754710000|2022-01-09 18:58:30|3173.26|3164.56|3173.22|3164.52|3173.43|3164.73|3173.1|3164.4|34
1641754720000|2022-01-09 18:58:40|3173.06|3164.36|3173.05|3164.35|3173.43|3164.73|3172.99|3164.29|26
1641754730000|2022-01-09 18:58:50|3173.02|3164.32|3173.19|3164.49|3173.22|3164.52|3172.96|3164.26|33
1641754740000|2022-01-09 18:59:00|3173.17|3164.47|3171.69|3162.99|3173.17|3164.47|3171.69|3162.99|32
1641754750000|2022-01-09 18:59:10|3171.58|3162.88|3171.71|3163.01|3171.71|3163.01|3170.39|3161.69|39
1641754760000|2022-01-09 18:59:20|3171.96|3163.26|3173.08|3164.38|3173.08|3164.38|3171.94|3163.24|38
1641754770000|2022-01-09 18:59:30|3173.02|3164.32|3173.24|3164.54|3173.25|3164.55|3173.02|3164.32|26
1641754780000|2022-01-09 18:59:40|3173.22|3164.52|3173.46|3164.76|3173.55|3164.85|3173.22|3164.52|22
1641754790000|2022-01-09 18:59:50|3173.45|3164.75|3173.71|3165.01|3173.71|3165.01|3173.19|3164.49|33
1641754800000|2022-01-09 19:00:00|3173.62|3164.92|3172.78|3164.08|3173.62|3164.92|3172.78|3164.08|34
1641754810000|2022-01-09 19:00:10|3172.55|3163.85|3171.21|3162.51|3172.55|3163.85|3171.21|3162.51|37
1641754820000|2022-01-09 19:00:20|3171.14|3162.44|3171.27|3162.57|3171.27|3162.57|3170.14|3161.44|35
1641754830000|2022-01-09 19:00:30|3171.23|3162.53|3170.95|3162.25|3171.47|3162.77|3170.95|3162.25|30
1641754840000|2022-01-09 19:00:40|3170.94|3162.24|3170.31|3161.61|3171.25|3162.55|3170.18|3161.48|34
1641754850000|2022-01-09 19:00:50|3170.39|3161.69|3170.99|3162.29|3171.23|3162.53|3170.39|3161.69|33
1641754860000|2022-01-09 19:01:00|3170.94|3162.24|3170.67|3161.97|3171.1|3162.4|3170.54|3161.84|30
1641754870000|2022-01-09 19:01:10|3170.74|3162.04|3170.24|3161.54|3170.75|3162.05|3170.24|3161.54|33
1641754880000|2022-01-09 19:01:20|3170.26|3161.56|3170.91|3162.21|3171.12|3162.42|3170.26|3161.56|36
1641754890000|2022-01-09 19:01:30|3170.92|3162.22|3171.31|3162.61|3171.37|3162.67|3170.73|3162.03|32
1641754900000|2022-01-09 19:01:40|3171.42|3162.72|3171.37|3162.67|3171.48|3162.78|3171.3|3162.6|34
1641754910000|2022-01-09 19:01:50|3171.39|3162.69|3170.98|3162.28|3171.39|3162.69|3169.57|3160.87|36
1641754920000|2022-01-09 19:02:00|3170.81|3162.11|3171.61|3162.91|3171.86|3163.16|3170.81|3162.11|35
1641754930000|2022-01-09 19:02:10|3171.59|3162.89|3171.64|3162.94|3171.77|3163.07|3171.57|3162.87|36
1641754940000|2022-01-09 19:02:20|3171.65|3162.95|3171.79|3163.09|3171.79|3163.09|3171.65|3162.95|30
1641754950000|2022-01-09 19:02:30|3171.86|3163.16|3173.14|3164.44|3173.62|3164.92|3171.86|3163.16|40
1641754960000|2022-01-09 19:02:40|3173.07|3164.37|3173.53|3164.83|3174.36|3165.66|3173.07|3164.37|37
1641754970000|2022-01-09 19:02:50|3173.74|3165.04|3173.73|3165.03|3173.95|3165.25|3173.68|3164.98|35
1641754980000|2022-01-09 19:03:00|3173.75|3165.05|3176.53|3167.83|3176.55|3167.85|3173.75|3165.05|37
1641754990000|2022-01-09 19:03:10|3176.6|3167.9|3176.23|3167.53|3176.76|3168.06|3176.15|3167.45|35
1641755000000|2022-01-09 19:03:20|3176.34|3167.64|3175.88|3167.18|3176.7|3168|3175.86|3167.16|38
1641755010000|2022-01-09 19:03:30|3176.03|3167.33|3176.27|3167.57|3176.27|3167.57|3175.93|3167.23|35
1641755020000|2022-01-09 19:03:40|3176.41|3167.71|3177.53|3168.83|3177.53|3168.83|3176.23|3167.53|33
1641755030000|2022-01-09 19:03:50|3177.5|3168.8|3178.1|3169.4|3179.17|3170.47|3177.44|3168.74|34
1641755040000|2022-01-09 19:04:00|3178.08|3169.38|3178.55|3169.85|3178.92|3170.22|3178.06|3169.36|39
1641755050000|2022-01-09 19:04:10|3178.54|3169.84|3178.21|3169.51|3178.64|3169.94|3178.06|3169.36|33
1641755060000|2022-01-09 19:04:20|3178.23|3169.53|3177.44|3168.74|3178.26|3169.56|3177.24|3168.54|31
1641755070000|2022-01-09 19:04:30|3177.42|3168.72|3176.75|3168.05|3177.58|3168.88|3176.4|3167.7|35
1641755080000|2022-01-09 19:04:40|3176.77|3168.07|3177.65|3168.95|3177.72|3169.02|3176.77|3168.07|30
1641755090000|2022-01-09 19:04:50|3177.57|3168.87|3177.44|3168.74|3177.9|3169.2|3177.44|3168.74|31
1641755100000|2022-01-09 19:05:00|3177.53|3168.83|3177.09|3168.39|3177.86|3169.16|3177.09|3168.39|31
1641755110000|2022-01-09 19:05:10|3177.07|3168.37|3177.09|3168.39|3177.36|3168.66|3177.06|3168.36|32
1641755120000|2022-01-09 19:05:20|3176.95|3168.25|3177.91|3169.21|3177.96|3169.26|3176.95|3168.25|32
1641755130000|2022-01-09 19:05:30|3177.94|3169.24|3178.21|3169.51|3178.21|3169.51|3177.91|3169.21|32
1641755140000|2022-01-09 19:05:40|3178.37|3169.67|3178.67|3169.97|3178.73|3170.03|3178.37|3169.67|20
1641755150000|2022-01-09 19:05:50|3178.65|3169.95|3180.25|3171.55|3180.26|3171.56|3178.65|3169.95|33
1641755160000|2022-01-09 19:06:00|3180.3|3171.6|3180.11|3171.41|3180.31|3171.61|3180.1|3171.4|17
1641755170000|2022-01-09 19:06:10|3180.19|3171.49|3180.08|3171.38|3180.34|3171.64|3180.08|3171.38|23
1641755180000|2022-01-09 19:06:20|3179.89|3171.19|3179.78|3171.08|3180|3171.3|3179.64|3170.94|33
1641755190000|2022-01-09 19:06:30|3179.73|3171.03|3179.45|3170.75|3179.9|3171.2|3179.18|3170.48|35
1641755200000|2022-01-09 19:06:40|3179.58|3170.88|3179.68|3170.98|3179.72|3171.02|3179.53|3170.83|31
1641755210000|2022-01-09 19:06:50|3179.65|3170.95|3179.58|3170.88|3179.67|3170.97|3179.55|3170.85|20
1641755220000|2022-01-09 19:07:00|3179.56|3170.86|3179.3|3170.6|3179.56|3170.86|3179.09|3170.39|28
1641755230000|2022-01-09 19:07:10|3179.29|3170.59|3179.32|3170.62|3179.37|3170.67|3179.28|3170.58|24
1641755240000|2022-01-09 19:07:20|3179.33|3170.63|3179.39|3170.69|3179.42|3170.72|3179.33|3170.63|22
1641755250000|2022-01-09 19:07:30|3179.4|3170.7|3179.83|3171.13|3179.86|3171.16|3179.39|3170.69|19
1641755260000|2022-01-09 19:07:40|3179.81|3171.11|3180.63|3171.93|3180.63|3171.93|3179.81|3171.11|33
1641755270000|2022-01-09 19:07:50|3180.66|3171.96|3181.5|3172.8|3181.52|3172.82|3180.55|3171.85|31
1641755280000|2022-01-09 19:08:00|3181.51|3172.81|3180.46|3171.76|3181.57|3172.87|3180.15|3171.45|33
1641755290000|2022-01-09 19:08:10|3180.48|3171.78|3180.75|3172.05|3180.83|3172.13|3180.48|3171.78|30
1641755300000|2022-01-09 19:08:20|3180.65|3171.95|3181.15|3172.45|3181.24|3172.54|3180.65|3171.95|37
1641755310000|2022-01-09 19:08:30|3181.13|3172.43|3181.15|3172.45|3181.25|3172.55|3181.12|3172.42|22
1641755320000|2022-01-09 19:08:40|3181.12|3172.42|3181.23|3172.53|3181.23|3172.53|3181.08|3172.38|21
1641755330000|2022-01-09 19:08:50|3181.22|3172.52|3181.4|3172.7|3181.4|3172.7|3181.22|3172.52|11
1641755340000|2022-01-09 19:09:00|3181.41|3172.71|3181.64|3172.94|3181.83|3173.13|3181.41|3172.71|11
1641755350000|2022-01-09 19:09:10|3181.7|3173|3181.94|3173.24|3182.06|3173.36|3181.7|3173|15
1641755360000|2022-01-09 19:09:20|3181.93|3173.23|3180.73|3172.03|3181.95|3173.25|3180.73|3172.03|32
1641755370000|2022-01-09 19:09:30|3180.65|3171.95|3180.53|3171.83|3180.65|3171.95|3180.48|3171.78|18
1641755380000|2022-01-09 19:09:40|3180.56|3171.86|3180.25|3171.55|3180.63|3171.93|3180.12|3171.42|28
1641755390000|2022-01-09 19:09:50|3180.36|3171.66|3180.15|3171.45|3180.37|3171.67|3180.14|3171.44|15
1641755400000|2022-01-09 19:10:00|3180.16|3171.46|3182.15|3173.45|3182.15|3173.45|3179.89|3171.19|36
1641755410000|2022-01-09 19:10:10|3182.18|3173.48|3182.36|3173.66|3182.62|3173.92|3182.09|3173.39|36
1641755420000|2022-01-09 19:10:20|3182.4|3173.7|3182.43|3173.73|3182.56|3173.86|3182.28|3173.58|30
1641755430000|2022-01-09 19:10:30|3182.39|3173.69|3182.27|3173.57|3182.39|3173.69|3181.62|3172.92|29
1641755440000|2022-01-09 19:10:40|3182.41|3173.71|3182.42|3173.72|3182.42|3173.72|3182.25|3173.55|25
1641755450000|2022-01-09 19:10:50|3182.46|3173.76|3181.15|3172.45|3182.46|3173.76|3181.15|3172.45|27
1641755460000|2022-01-09 19:11:00|3181.12|3172.42|3180.54|3171.84|3181.28|3172.58|3180.45|3171.75|29
1641755470000|2022-01-09 19:11:10|3180.53|3171.83|3181.49|3172.79|3181.85|3173.15|3180.53|3171.83|27
1641755480000|2022-01-09 19:11:20|3181.53|3172.83|3184.1|3175.4|3184.1|3175.4|3181.53|3172.83|35
1641755490000|2022-01-09 19:11:30|3184.09|3175.39|3183.63|3174.93|3184.17|3175.47|3183.63|3174.93|30
1641755500000|2022-01-09 19:11:40|3183.48|3174.78|3183.49|3174.79|3183.72|3175.02|3183.4|3174.7|34
1641755510000|2022-01-09 19:11:50|3183.48|3174.78|3183.54|3174.84|3183.88|3175.18|3183.36|3174.66|31
1641755520000|2022-01-09 19:12:00|3183.38|3174.68|3183.12|3174.42|3183.38|3174.68|3183.11|3174.41|32
1641755530000|2022-01-09 19:12:10|3183.14|3174.44|3182.9|3174.2|3183.14|3174.44|3182.52|3173.82|25
1641755540000|2022-01-09 19:12:20|3182.89|3174.19|3181.65|3172.95|3182.89|3174.19|3181.64|3172.94|32
1641755550000|2022-01-09 19:12:30|3181.6|3172.9|3182.89|3174.19|3182.97|3174.27|3181.47|3172.77|29
1641755560000|2022-01-09 19:12:40|3182.9|3174.2|3182.83|3174.13|3182.92|3174.22|3182.76|3174.06|18
1641755570000|2022-01-09 19:12:50|3182.8|3174.1|3184.02|3175.32|3185.04|3176.34|3182.8|3174.1|36
1641755580000|2022-01-09 19:13:00|3184.01|3175.31|3184.04|3175.34|3184.12|3175.42|3183.71|3175.01|28
1641755590000|2022-01-09 19:13:10|3184.2|3175.5|3184.28|3175.58|3184.41|3175.71|3184.18|3175.48|21
1641755600000|2022-01-09 19:13:20|3184.33|3175.63|3184.52|3175.82|3184.69|3175.99|3184.33|3175.63|30
1641755610000|2022-01-09 19:13:30|3184.53|3175.83|3185|3176.3|3185.08|3176.38|3184.53|3175.83|22
1641755620000|2022-01-09 19:13:40|3185.03|3176.33|3184.7|3176|3185.1|3176.4|3184.58|3175.88|29
1641755630000|2022-01-09 19:13:50|3184.72|3176.02|3184.62|3175.92|3184.72|3176.02|3184.62|3175.92|15
1641755640000|2022-01-09 19:14:00|3184.65|3175.95|3184.68|3175.98|3184.94|3176.24|3184.64|3175.94|26
1641755650000|2022-01-09 19:14:10|3184.69|3175.99|3184.76|3176.06|3184.77|3176.07|3184.69|3175.99|13
1641755660000|2022-01-09 19:14:20|3184.74|3176.04|3184.51|3175.81|3184.74|3176.04|3184.25|3175.55|26
1641755670000|2022-01-09 19:14:30|3184.54|3175.84|3184.41|3175.71|3184.61|3175.91|3184.28|3175.58|27
1641755680000|2022-01-09 19:14:40|3184.43|3175.73|3183.13|3174.43|3184.43|3175.73|3183.11|3174.41|30
1641755690000|2022-01-09 19:14:50|3183.14|3174.44|3183.03|3174.33|3183.86|3175.16|3183.03|3174.33|30
1641755700000|2022-01-09 19:15:00|3183.09|3174.39|3184.32|3175.62|3184.38|3175.68|3183.09|3174.39|37
1641755710000|2022-01-09 19:15:10|3184.29|3175.59|3183.63|3174.93|3184.29|3175.59|3183.62|3174.92|30
1641755720000|2022-01-09 19:15:20|3183.65|3174.95|3184.43|3175.73|3184.59|3175.89|3182.96|3174.26|34
1641755730000|2022-01-09 19:15:30|3184.42|3175.72|3183.99|3175.29|3184.61|3175.91|3183.87|3175.17|25
1641755740000|2022-01-09 19:15:40|3183.98|3175.28|3182.95|3174.25|3183.98|3175.28|3182.67|3173.97|34
1641755750000|2022-01-09 19:15:50|3182.82|3174.12|3182.71|3174.01|3182.93|3174.23|3182.18|3173.48|32
1641755760000|2022-01-09 19:16:00|3182.77|3174.07|3182.51|3173.81|3182.77|3174.07|3182.43|3173.73|25
1641755770000|2022-01-09 19:16:10|3182.52|3173.82|3182.96|3174.26|3182.96|3174.26|3182.36|3173.66|29
1641755780000|2022-01-09 19:16:20|3182.91|3174.21|3182.53|3173.83|3182.93|3174.23|3182.31|3173.61|21
1641755790000|2022-01-09 19:16:30|3182.48|3173.78|3182.97|3174.27|3183.09|3174.39|3182.41|3173.71|29
1641755800000|2022-01-09 19:16:40|3182.96|3174.26|3183.08|3174.38|3183.17|3174.47|3182.96|3174.26|19
1641755810000|2022-01-09 19:16:50|3183.05|3174.35|3183.02|3174.32|3183.21|3174.51|3182.91|3174.21|24
1641755820000|2022-01-09 19:17:00|3183.05|3174.35|3182.85|3174.15|3183.27|3174.57|3182.82|3174.12|29
1641755830000|2022-01-09 19:17:10|3182.84|3174.14|3185.18|3176.48|3185.19|3176.49|3182.68|3173.98|31
1641755840000|2022-01-09 19:17:20|3185.16|3176.46|3185.32|3176.62|3185.34|3176.64|3184.4|3175.7|33
1641755850000|2022-01-09 19:17:30|3185.33|3176.63|3188.21|3179.51|3188.22|3179.52|3185.29|3176.59|33
1641755860000|2022-01-09 19:17:40|3188.24|3179.54|3187.04|3178.34|3188.33|3179.63|3186.81|3178.11|37
1641755870000|2022-01-09 19:17:50|3187.05|3178.35|3188.87|3180.17|3188.87|3180.17|3187.04|3178.34|29
1641755880000|2022-01-09 19:18:00|3188.86|3180.16|3187.94|3179.24|3188.92|3180.22|3187.66|3178.96|32
1641755890000|2022-01-09 19:18:10|3187.96|3179.26|3187.52|3178.82|3188.02|3179.32|3187.5|3178.8|30
1641755900000|2022-01-09 19:18:20|3187.51|3178.81|3189.19|3180.49|3189.19|3180.49|3187.49|3178.79|26
1641755910000|2022-01-09 19:18:30|3189.2|3180.5|3188.49|3179.79|3189.26|3180.56|3188.22|3179.52|31
1641755920000|2022-01-09 19:18:40|3188.45|3179.75|3188.96|3180.26|3189.06|3180.36|3188.32|3179.62|32
1641755930000|2022-01-09 19:18:50|3188.99|3180.29|3188.96|3180.26|3189.16|3180.46|3188.96|3180.26|27
1641755940000|2022-01-09 19:19:00|3188.78|3180.08|3187.12|3178.42|3188.78|3180.08|3187.12|3178.42|31
1641755950000|2022-01-09 19:19:10|3187.16|3178.46|3187.36|3178.66|3187.36|3178.66|3187.08|3178.38|19
1641755960000|2022-01-09 19:19:20|3187.71|3179.01|3187.84|3179.14|3188.05|3179.35|3187.71|3179.01|36
1641755970000|2022-01-09 19:19:30|3187.85|3179.15|3187.41|3178.71|3187.89|3179.19|3187.39|3178.69|23
1641755980000|2022-01-09 19:19:40|3187.52|3178.82|3188.49|3179.79|3188.49|3179.79|3187.52|3178.82|27
1641755990000|2022-01-09 19:19:50|3188.51|3179.81|3188.99|3180.29|3189.02|3180.32|3188.51|3179.81|27
1641756000000|2022-01-09 19:20:00|3189|3180.3|3187.78|3179.08|3189.04|3180.34|3187.44|3178.74|38
1641756010000|2022-01-09 19:20:10|3187.87|3179.17|3187.37|3178.67|3187.95|3179.25|3186.54|3177.84|35
1641756020000|2022-01-09 19:20:20|3187.35|3178.65|3186.99|3178.29|3187.72|3179.02|3186.99|3178.29|34
1641756030000|2022-01-09 19:20:30|3186.7|3178|3186.27|3177.57|3186.7|3178|3185.96|3177.26|27
1641756040000|2022-01-09 19:20:40|3186.17|3177.47|3185.21|3176.51|3186.17|3177.47|3185.16|3176.46|29
1641756050000|2022-01-09 19:20:50|3185.2|3176.5|3185.74|3177.04|3185.89|3177.19|3185.2|3176.5|33
1641756060000|2022-01-09 19:21:00|3185.75|3177.05|3186.27|3177.57|3186.4|3177.7|3185.75|3177.05|27
1641756070000|2022-01-09 19:21:10|3186.19|3177.49|3187|3178.3|3187.13|3178.43|3186.18|3177.48|24
1641756080000|2022-01-09 19:21:20|3186.99|3178.29|3188.63|3179.93|3188.67|3179.97|3186.97|3178.27|21
1641756090000|2022-01-09 19:21:30|3188.64|3179.94|3188.24|3179.54|3188.64|3179.94|3187.76|3179.06|33
1641756100000|2022-01-09 19:21:40|3188.22|3179.52|3188.33|3179.63|3188.35|3179.65|3187.94|3179.24|34
1641756110000|2022-01-09 19:21:50|3188.25|3179.55|3188.32|3179.62|3188.49|3179.79|3187.8|3179.1|32
1641756120000|2022-01-09 19:22:00|3188.27|3179.57|3188.29|3179.59|3188.38|3179.68|3188.03|3179.33|29
1641756130000|2022-01-09 19:22:10|3188.25|3179.55|3188.03|3179.33|3188.86|3180.16|3188.03|3179.33|35
1641756140000|2022-01-09 19:22:20|3187.99|3179.29|3188.41|3179.71|3188.66|3179.96|3187.86|3179.16|30
1641756150000|2022-01-09 19:22:30|3188.44|3179.74|3188.5|3179.8|3188.56|3179.86|3188.42|3179.72|23
1641756160000|2022-01-09 19:22:40|3188.32|3179.62|3188.61|3179.91|3188.81|3180.11|3187.66|3178.96|32
1641756170000|2022-01-09 19:22:50|3188.65|3179.95|3188.84|3180.14|3188.86|3180.16|3188.6|3179.9|27
1641756180000|2022-01-09 19:23:00|3188.87|3180.17|3188.85|3180.15|3188.91|3180.21|3188.79|3180.09|27
1641756190000|2022-01-09 19:23:10|3188.81|3180.11|3188.09|3179.39|3188.81|3180.11|3188.09|3179.39|30
1641756200000|2022-01-09 19:23:20|3188.04|3179.34|3188.55|3179.85|3188.55|3179.85|3187.94|3179.24|34
1641756210000|2022-01-09 19:23:30|3188.51|3179.81|3188.36|3179.66|3188.6|3179.9|3188.36|3179.66|28
1641756220000|2022-01-09 19:23:40|3188.4|3179.7|3188.08|3179.38|3188.46|3179.76|3187.85|3179.15|28
1641756230000|2022-01-09 19:23:50|3188.1|3179.4|3188.93|3180.23|3188.94|3180.24|3188.06|3179.36|32
1641756240000|2022-01-09 19:24:00|3188.89|3180.19|3188.28|3179.58|3188.89|3180.19|3188.28|3179.58|28
1641756250000|2022-01-09 19:24:10|3188.29|3179.59|3189.9|3181.2|3189.98|3181.28|3188.24|3179.54|28
1641756260000|2022-01-09 19:24:20|3189.91|3181.21|3190.04|3181.34|3190.15|3181.45|3189.9|3181.2|14
1641756270000|2022-01-09 19:24:30|3190.03|3181.33|3189.97|3181.27|3190.05|3181.35|3189.26|3180.56|26
1641756280000|2022-01-09 19:24:40|3189.96|3181.26|3190.04|3181.34|3190.04|3181.34|3189.93|3181.23|16
1641756290000|2022-01-09 19:24:50|3190.05|3181.35|3193.83|3185.13|3193.94|3185.24|3190.05|3181.35|39
1641756300000|2022-01-09 19:25:00|3193.92|3185.22|3197.04|3188.34|3197.04|3188.34|3193.18|3184.48|37
1641756310000|2022-01-09 19:25:10|3197.13|3188.43|3196.97|3188.27|3198.4|3189.7|3196.11|3187.41|38
1641756320000|2022-01-09 19:25:20|3196.99|3188.29|3198.5|3189.8|3198.75|3190.05|3196.9|3188.2|37
1641756330000|2022-01-09 19:25:30|3198.32|3189.62|3197.18|3188.48|3198.32|3189.62|3196.66|3187.96|35
1641756340000|2022-01-09 19:25:40|3197.2|3188.5|3198.22|3189.52|3198.24|3189.54|3196.77|3188.07|36
1641756350000|2022-01-09 19:25:50|3198.27|3189.57|3199.79|3191.09|3200.44|3191.74|3198.27|3189.57|35
1641756360000|2022-01-09 19:26:00|3200|3191.3|3201.56|3192.86|3201.56|3192.86|3199.9|3191.2|36
1641756370000|2022-01-09 19:26:10|3201.57|3192.87|3199.84|3191.14|3202.32|3193.62|3199.04|3190.34|36
1641756380000|2022-01-09 19:26:20|3199.85|3191.15|3198.63|3189.93|3200.17|3191.47|3198.59|3189.89|37
1641756390000|2022-01-09 19:26:30|3198.6|3189.9|3198.98|3190.28|3199.16|3190.46|3198.56|3189.86|32
1641756400000|2022-01-09 19:26:40|3199.02|3190.32|3200.89|3192.19|3200.89|3192.19|3198.36|3189.66|40
1641756410000|2022-01-09 19:26:50|3200.81|3192.11|3200.59|3191.89|3201.04|3192.34|3200.12|3191.42|33
1641756420000|2022-01-09 19:27:00|3200.58|3191.88|3200.25|3191.55|3200.66|3191.96|3199|3190.3|36
1641756430000|2022-01-09 19:27:10|3200.31|3191.61|3200.49|3191.79|3201.48|3192.78|3200.23|3191.53|36
1641756440000|2022-01-09 19:27:20|3200.55|3191.85|3201.12|3192.42|3201.12|3192.42|3200.29|3191.59|40
1641756450000|2022-01-09 19:27:30|3201.25|3192.55|3201.23|3192.53|3201.99|3193.29|3201.23|3192.53|27
1641756460000|2022-01-09 19:27:40|3201.19|3192.49|3200.84|3192.14|3201.26|3192.56|3200.22|3191.52|35
1641756470000|2022-01-09 19:27:50|3200.78|3192.08|3200.5|3191.8|3200.94|3192.24|3200.49|3191.79|34
1641756480000|2022-01-09 19:28:00|3200.63|3191.93|3202.23|3193.53|3202.23|3193.53|3200.63|3191.93|37
1641756490000|2022-01-09 19:28:10|3202.22|3193.52|3201.6|3192.9|3202.24|3193.54|3201.17|3192.47|30
1641756500000|2022-01-09 19:28:20|3201.62|3192.92|3201.86|3193.16|3202.03|3193.33|3201.56|3192.86|32
1641756510000|2022-01-09 19:28:30|3202.03|3193.33|3201.82|3193.12|3202.03|3193.33|3201.81|3193.11|32
1641756520000|2022-01-09 19:28:40|3201.85|3193.15|3203|3194.3|3203|3194.3|3201.83|3193.13|29
1641756530000|2022-01-09 19:28:50|3203.59|3194.89|3203.58|3194.88|3203.93|3195.23|3203.46|3194.76|33
1641756540000|2022-01-09 19:29:00|3203.59|3194.89|3206.89|3198.19|3207|3198.3|3203.07|3194.37|36
1641756550000|2022-01-09 19:29:10|3206.71|3198.01|3208.85|3200.15|3208.85|3200.15|3204.78|3196.08|40
1641756560000|2022-01-09 19:29:20|3208.95|3200.25|3208.84|3200.14|3210.97|3202.27|3208.65|3199.95|40
1641756570000|2022-01-09 19:29:30|3208.88|3200.18|3207.03|3198.33|3208.88|3200.18|3206.81|3198.11|38
1641756580000|2022-01-09 19:29:40|3206.95|3198.25|3207.61|3198.91|3208.14|3199.44|3206.83|3198.13|35
1641756590000|2022-01-09 19:29:50|3207.58|3198.88|3207.51|3198.81|3209.12|3200.42|3207.43|3198.73|32
1641756600000|2022-01-09 19:30:00|3207.55|3198.85|3209.18|3200.48|3209.2|3200.5|3207.55|3198.85|32
1641756610000|2022-01-09 19:30:10|3209.23|3200.53|3209.84|3201.14|3210.26|3201.56|3208.76|3200.06|35
1641756620000|2022-01-09 19:30:20|3209.89|3201.19|3210.36|3201.66|3210.92|3202.22|3209.7|3201|37
1641756630000|2022-01-09 19:30:30|3210.4|3201.7|3211.43|3202.73|3211.43|3202.73|3209.83|3201.13|35
1641756640000|2022-01-09 19:30:40|3211.59|3202.89|3209.34|3200.64|3213.02|3204.32|3209.34|3200.64|39
1641756650000|2022-01-09 19:30:50|3209.41|3200.71|3208|3199.3|3209.43|3200.73|3207.77|3199.07|39
1641756660000|2022-01-09 19:31:00|3207.96|3199.26|3206.38|3197.68|3207.99|3199.29|3204.58|3195.88|39
1641756670000|2022-01-09 19:31:10|3206.24|3197.54|3205.93|3197.23|3206.7|3198|3205.47|3196.77|39
1641756680000|2022-01-09 19:31:20|3205.95|3197.25|3208.69|3199.99|3209.43|3200.73|3205.95|3197.25|38
1641756690000|2022-01-09 19:31:30|3208.71|3200.01|3208.83|3200.13|3208.85|3200.15|3207.24|3198.54|36
1641756700000|2022-01-09 19:31:40|3208.71|3200.01|3211.22|3202.52|3211.29|3202.59|3208.26|3199.56|36
1641756710000|2022-01-09 19:31:50|3211.32|3202.62|3211.01|3202.31|3211.62|3202.92|3210.12|3201.42|35
1641756720000|2022-01-09 19:32:00|3210.98|3202.28|3208.76|3200.06|3210.98|3202.28|3208.76|3200.06|33
1641756730000|2022-01-09 19:32:10|3208.59|3199.89|3207.47|3198.77|3208.84|3200.14|3207.46|3198.76|36
1641756740000|2022-01-09 19:32:20|3207.56|3198.86|3211|3202.3|3211.01|3202.31|3207.39|3198.69|39
1641756750000|2022-01-09 19:32:30|3211.71|3203.01|3211.65|3202.95|3212.52|3203.82|3211.1|3202.4|36
1641756760000|2022-01-09 19:32:40|3211.55|3202.85|3210.54|3201.84|3211.55|3202.85|3210.54|3201.84|37
1641756770000|2022-01-09 19:32:50|3210.64|3201.94|3211.96|3203.26|3212.21|3203.51|3210.61|3201.91|40
1641756780000|2022-01-09 19:33:00|3212|3203.3|3212.8|3204.1|3213.08|3204.38|3211.84|3203.14|37
1641756790000|2022-01-09 19:33:10|3212.57|3203.87|3212.18|3203.48|3212.93|3204.23|3212.13|3203.43|34
1641756800000|2022-01-09 19:33:20|3212.02|3203.32|3212.07|3203.37|3212.27|3203.57|3211.48|3202.78|36
1641756810000|2022-01-09 19:33:30|3212.14|3203.44|3211.68|3202.98|3212.25|3203.55|3211.54|3202.84|37
1641756820000|2022-01-09 19:33:40|3211.48|3202.78|3212.71|3204.01|3212.71|3204.01|3211.01|3202.31|40
1641756830000|2022-01-09 19:33:50|3212.34|3203.64|3209.58|3200.88|3212.34|3203.64|3209.27|3200.57|38
1641756840000|2022-01-09 19:34:00|3209.52|3200.82|3208.6|3199.9|3209.52|3200.82|3208.55|3199.85|33
1641756850000|2022-01-09 19:34:10|3208.52|3199.82|3208.49|3199.79|3208.52|3199.82|3206.83|3198.13|37
1641756860000|2022-01-09 19:34:20|3208.62|3199.92|3208.43|3199.73|3209|3200.3|3207.98|3199.28|34
1641756870000|2022-01-09 19:34:30|3208.45|3199.75|3210.43|3201.73|3210.48|3201.78|3208.42|3199.72|36
1641756880000|2022-01-09 19:34:40|3210.4|3201.7|3209.85|3201.15|3210.53|3201.83|3209.83|3201.13|35
1641756890000|2022-01-09 19:34:50|3209.84|3201.14|3210.58|3201.88|3210.61|3201.91|3209.75|3201.05|32
1641756900000|2022-01-09 19:35:00|3210.57|3201.87|3209.53|3200.83|3210.57|3201.87|3209.52|3200.82|35
1641756910000|2022-01-09 19:35:10|3209.5|3200.8|3209.56|3200.86|3209.57|3200.87|3208.65|3199.95|37
1641756920000|2022-01-09 19:35:20|3209.58|3200.88|3210.08|3201.38|3211.23|3202.53|3209.56|3200.86|32
1641756930000|2022-01-09 19:35:30|3209.94|3201.24|3209.67|3200.97|3209.94|3201.24|3209.5|3200.8|33
1641756940000|2022-01-09 19:35:40|3209.68|3200.98|3211.23|3202.53|3211.23|3202.53|3209.68|3200.98|34
1641756950000|2022-01-09 19:35:50|3211.22|3202.52|3210.67|3201.97|3211.22|3202.52|3210.67|3201.97|27
1641756960000|2022-01-09 19:36:00|3210.68|3201.98|3209.51|3200.81|3210.68|3201.98|3209.51|3200.81|28
1641756970000|2022-01-09 19:36:10|3209.36|3200.66|3207.99|3199.29|3209.36|3200.66|3207.99|3199.29|33
1641756980000|2022-01-09 19:36:20|3208|3199.3|3207.03|3198.33|3208|3199.3|3206.96|3198.26|37
1641756990000|2022-01-09 19:36:30|3207.1|3198.4|3208.07|3199.37|3208.77|3200.07|3207.1|3198.4|37
1641757000000|2022-01-09 19:36:40|3208.06|3199.36|3207.9|3199.2|3208.09|3199.39|3207.13|3198.43|36
1641757010000|2022-01-09 19:36:50|3207.95|3199.25|3207.9|3199.2|3208.01|3199.31|3207.1|3198.4|34
1641757020000|2022-01-09 19:37:00|3207.87|3199.17|3207.2|3198.5|3208.25|3199.55|3207.08|3198.38|36
1641757030000|2022-01-09 19:37:10|3207.27|3198.57|3206.4|3197.7|3207.27|3198.57|3206.33|3197.63|32
1641757040000|2022-01-09 19:37:20|3206.37|3197.67|3206.23|3197.53|3206.57|3197.87|3206.18|3197.48|36
1641757050000|2022-01-09 19:37:30|3206.24|3197.54|3206.24|3197.54|3206.27|3197.57|3205.23|3196.53|39
1641757060000|2022-01-09 19:37:40|3206.53|3197.83|3207.24|3198.54|3207.26|3198.56|3206.53|3197.83|34
1641757070000|2022-01-09 19:37:50|3207.25|3198.55|3207.1|3198.4|3207.35|3198.65|3206.94|3198.24|33
1641757080000|2022-01-09 19:38:00|3207.16|3198.46|3209.45|3200.75|3209.48|3200.78|3207.09|3198.39|38
1641757090000|2022-01-09 19:38:10|3209.55|3200.85|3211.17|3202.47|3211.94|3203.24|3209.55|3200.85|34
1641757100000|2022-01-09 19:38:20|3211.14|3202.44|3210.49|3201.79|3211.18|3202.48|3209.95|3201.25|36
1641757110000|2022-01-09 19:38:30|3210.5|3201.8|3210.08|3201.38|3210.69|3201.99|3210.02|3201.32|33
1641757120000|2022-01-09 19:38:40|3210.14|3201.44|3210.07|3201.37|3210.17|3201.47|3209.78|3201.08|30
1641757130000|2022-01-09 19:38:50|3208.84|3200.14|3199.33|3190.63|3208.84|3200.14|3196.77|3188.07|40
1641757140000|2022-01-09 19:39:00|3199.48|3190.78|3199.98|3191.28|3200.52|3191.82|3199.48|3190.78|38
1641757150000|2022-01-09 19:39:10|3199.82|3191.12|3200.06|3191.36|3200.7|3192|3199.77|3191.07|35
1641757160000|2022-01-09 19:39:20|3200.05|3191.35|3199.37|3190.67|3200.25|3191.55|3199.13|3190.43|38
1641757170000|2022-01-09 19:39:30|3199.69|3190.99|3200.54|3191.84|3200.7|3192|3199.11|3190.41|37
1641757180000|2022-01-09 19:39:40|3200.53|3191.83|3201.45|3192.75|3201.57|3192.87|3200.25|3191.55|39
1641757190000|2022-01-09 19:39:50|3201.64|3192.94|3201.7|3193|3201.89|3193.19|3200.67|3191.97|37
1641757200000|2022-01-09 19:40:00|3201.71|3193.01|3201.74|3193.04|3202.82|3194.12|3201.28|3192.58|36
1641757210000|2022-01-09 19:40:10|3201.63|3192.93|3205.63|3196.93|3205.97|3197.27|3201.03|3192.33|39
1641757220000|2022-01-09 19:40:20|3205.62|3196.92|3206.67|3197.97|3206.71|3198.01|3205.57|3196.87|37
1641757230000|2022-01-09 19:40:30|3206.7|3198|3206.56|3197.86|3207.15|3198.45|3206.23|3197.53|34
1641757240000|2022-01-09 19:40:40|3206.47|3197.77|3206.52|3197.82|3206.54|3197.84|3205.99|3197.29|37
1641757250000|2022-01-09 19:40:50|3206.53|3197.83|3206.49|3197.79|3206.62|3197.92|3206.07|3197.37|37
1641757260000|2022-01-09 19:41:00|3206.21|3197.51|3207.31|3198.61|3207.45|3198.75|3205.98|3197.28|31
1641757270000|2022-01-09 19:41:10|3207.33|3198.63|3208.04|3199.34|3208.09|3199.39|3207.31|3198.61|28
1641757280000|2022-01-09 19:41:20|3208.1|3199.4|3208.29|3199.59|3208.89|3200.19|3208.06|3199.36|37
1641757290000|2022-01-09 19:41:30|3208.28|3199.58|3206.75|3198.05|3208.28|3199.58|3206.75|3198.05|35
1641757300000|2022-01-09 19:41:40|3206.81|3198.11|3202.23|3193.53|3206.95|3198.25|3202.14|3193.44|32
1641757310000|2022-01-09 19:41:50|3202.25|3193.55|3202.79|3194.09|3202.88|3194.18|3202.05|3193.35|38
1641757320000|2022-01-09 19:42:00|3202.78|3194.08|3203.46|3194.76|3203.46|3194.76|3202.51|3193.81|31
1641757330000|2022-01-09 19:42:10|3203.78|3195.08|3203.53|3194.83|3204.27|3195.57|3203.53|3194.83|31
1641757340000|2022-01-09 19:42:20|3203.59|3194.89|3203.46|3194.76|3203.63|3194.93|3202.71|3194.01|35
1641757350000|2022-01-09 19:42:30|3203.39|3194.69|3203.86|3195.16|3203.96|3195.26|3203.09|3194.39|31
1641757360000|2022-01-09 19:42:40|3203.85|3195.15|3203.96|3195.26|3204.01|3195.31|3203.77|3195.07|30
1641757370000|2022-01-09 19:42:50|3203.97|3195.27|3203.87|3195.17|3204.06|3195.36|3203.81|3195.11|29
1641757380000|2022-01-09 19:43:00|3203.9|3195.2|3203.9|3195.2|3203.98|3195.28|3203.39|3194.69|22
1641757390000|2022-01-09 19:43:10|3203.89|3195.19|3204.49|3195.79|3205.01|3196.31|3203.89|3195.19|33
1641757400000|2022-01-09 19:43:20|3204.5|3195.8|3203.25|3194.55|3204.5|3195.8|3203.24|3194.54|37
1641757410000|2022-01-09 19:43:30|3203.12|3194.42|3203.5|3194.8|3203.62|3194.92|3203.12|3194.42|27
1641757420000|2022-01-09 19:43:40|3203.48|3194.78|3204.07|3195.37|3204.25|3195.55|3203.47|3194.77|27
1641757430000|2022-01-09 19:43:50|3204.1|3195.4|3203.89|3195.19|3204.46|3195.76|3203.44|3194.74|34
1641757440000|2022-01-09 19:44:00|3203.91|3195.21|3204.14|3195.44|3204.14|3195.44|3203.85|3195.15|30
1641757450000|2022-01-09 19:44:10|3204.16|3195.46|3204.9|3196.2|3204.9|3196.2|3204.16|3195.46|31
1641757460000|2022-01-09 19:44:20|3204.88|3196.18|3204.02|3195.32|3204.88|3196.18|3203.95|3195.25|28
1641757470000|2022-01-09 19:44:30|3204.05|3195.35|3204.06|3195.36|3204.44|3195.74|3204.05|3195.35|30
1641757480000|2022-01-09 19:44:40|3204.13|3195.43|3203.92|3195.22|3204.31|3195.61|3203.73|3195.03|32
1641757490000|2022-01-09 19:44:50|3203.88|3195.18|3203.9|3195.2|3204.47|3195.77|3203.88|3195.18|27
1641757500000|2022-01-09 19:45:00|3203.92|3195.22|3206.66|3197.96|3206.87|3198.17|3203.9|3195.2|31
1641757510000|2022-01-09 19:45:10|3206.71|3198.01|3205.98|3197.28|3206.71|3198.01|3205.62|3196.92|38
1641757520000|2022-01-09 19:45:20|3206|3197.3|3206.49|3197.79|3206.6|3197.9|3206|3197.3|30
1641757530000|2022-01-09 19:45:30|3206.47|3197.77|3206.85|3198.15|3207.02|3198.32|3206.47|3197.77|25
1641757540000|2022-01-09 19:45:40|3206.86|3198.16|3208.2|3199.5|3208.24|3199.54|3206.82|3198.12|30
1641757550000|2022-01-09 19:45:50|3208.24|3199.54|3208.38|3199.68|3208.75|3200.05|3208.2|3199.5|35
1641757560000|2022-01-09 19:46:00|3208.4|3199.7|3208|3199.3|3208.63|3199.93|3207.64|3198.94|27
1641757570000|2022-01-09 19:46:10|3207.99|3199.29|3208.07|3199.37|3208.3|3199.6|3207.95|3199.25|28
1641757580000|2022-01-09 19:46:20|3208.08|3199.38|3207.67|3198.97|3208.27|3199.57|3207.67|3198.97|33
1641757590000|2022-01-09 19:46:30|3207.66|3198.96|3206.76|3198.06|3207.72|3199.02|3206.76|3198.06|36
1641757600000|2022-01-09 19:46:40|3206.78|3198.08|3207.24|3198.54|3207.43|3198.73|3206.67|3197.97|32
1641757610000|2022-01-09 19:46:50|3207.28|3198.58|3207.07|3198.37|3207.4|3198.7|3206.65|3197.95|29
1641757620000|2022-01-09 19:47:00|3207.09|3198.39|3207.07|3198.37|3208.09|3199.39|3207.07|3198.37|34
1641757630000|2022-01-09 19:47:10|3207.11|3198.41|3207.01|3198.31|3207.37|3198.67|3206.82|3198.12|33
1641757640000|2022-01-09 19:47:20|3206.86|3198.16|3206.15|3197.45|3207.23|3198.53|3206.01|3197.31|37
1641757650000|2022-01-09 19:47:30|3206.16|3197.46|3206.08|3197.38|3206.71|3198.01|3205.83|3197.13|37
1641757660000|2022-01-09 19:47:40|3206.07|3197.37|3206.61|3197.91|3206.94|3198.24|3205.9|3197.2|39
1641757670000|2022-01-09 19:47:50|3206.6|3197.9|3206.44|3197.74|3206.62|3197.92|3205.84|3197.14|27
1641757680000|2022-01-09 19:48:00|3206.39|3197.69|3204.39|3195.69|3206.39|3197.69|3204.39|3195.69|32
1641757690000|2022-01-09 19:48:10|3204.35|3195.65|3204.36|3195.66|3204.79|3196.09|3204.12|3195.42|29
1641757700000|2022-01-09 19:48:20|3204.38|3195.68|3206.17|3197.47|3206.57|3197.87|3204.38|3195.68|38
1641757710000|2022-01-09 19:48:30|3206.2|3197.5|3206.24|3197.54|3206.24|3197.54|3205.79|3197.09|30
1641757720000|2022-01-09 19:48:40|3206.46|3197.76|3205.99|3197.29|3206.99|3198.29|3205.9|3197.2|34
1641757730000|2022-01-09 19:48:50|3205.98|3197.28|3206.27|3197.57|3206.52|3197.82|3205.96|3197.26|30
1641757740000|2022-01-09 19:49:00|3206.19|3197.49|3205.09|3196.39|3206.41|3197.71|3205.07|3196.37|36
1641757750000|2022-01-09 19:49:10|3205.04|3196.34|3205.51|3196.81|3205.57|3196.87|3205.03|3196.33|33
1641757760000|2022-01-09 19:49:20|3205.5|3196.8|3205.46|3196.76|3205.54|3196.84|3205.44|3196.74|23
1641757770000|2022-01-09 19:49:30|3205.47|3196.77|3205.28|3196.58|3205.63|3196.93|3205.23|3196.53|30
1641757780000|2022-01-09 19:49:40|3205.23|3196.53|3204.71|3196.01|3205.23|3196.53|3204.71|3196.01|36
1641757790000|2022-01-09 19:49:50|3204.77|3196.07|3205.63|3196.93|3205.63|3196.93|3204.77|3196.07|27
1641757800000|2022-01-09 19:50:00|3205.54|3196.84|3204.61|3195.91|3206.1|3197.4|3204.53|3195.83|39
1641757810000|2022-01-09 19:50:10|3204.6|3195.9|3202.88|3194.18|3204.64|3195.94|3202.87|3194.17|31
1641757820000|2022-01-09 19:50:20|3202.84|3194.14|3202.3|3193.6|3203.08|3194.38|3202.11|3193.41|31
1641757830000|2022-01-09 19:50:30|3202.33|3193.63|3203.01|3194.31|3203.1|3194.4|3202.14|3193.44|30
1641757840000|2022-01-09 19:50:40|3202.96|3194.26|3202.53|3193.83|3203.01|3194.31|3202.37|3193.67|30
1641757850000|2022-01-09 19:50:50|3202.49|3193.79|3202.02|3193.32|3202.62|3193.92|3202.02|3193.32|26
1641757860000|2022-01-09 19:51:00|3201.94|3193.24|3202.15|3193.45|3202.56|3193.86|3201.83|3193.13|37
1641757870000|2022-01-09 19:51:10|3202.16|3193.46|3202.17|3193.47|3202.21|3193.51|3201.57|3192.87|32
1641757880000|2022-01-09 19:51:20|3202.15|3193.45|3202.48|3193.78|3202.73|3194.03|3201.71|3193.01|38
1641757890000|2022-01-09 19:51:30|3202.43|3193.73|3205.33|3196.63|3205.33|3196.63|3202.43|3193.73|40
1641757900000|2022-01-09 19:51:40|3205.13|3196.43|3204.52|3195.82|3205.26|3196.56|3204.52|3195.82|25
1641757910000|2022-01-09 19:51:50|3204.51|3195.81|3203.92|3195.22|3204.51|3195.81|3203.92|3195.22|32
1641757920000|2022-01-09 19:52:00|3203.91|3195.21|3203.7|3195|3203.91|3195.21|3203.28|3194.58|30
1641757930000|2022-01-09 19:52:10|3203.69|3194.99|3203.51|3194.81|3204.03|3195.33|3203.41|3194.71|27
1641757940000|2022-01-09 19:52:20|3203.56|3194.86|3204.06|3195.36|3204.11|3195.41|3203.43|3194.73|21
1641757950000|2022-01-09 19:52:30|3204.07|3195.37|3203.63|3194.93|3204.07|3195.37|3203.56|3194.86|26
1641757960000|2022-01-09 19:52:40|3203.76|3195.06|3205.78|3197.08|3205.78|3197.08|3203.76|3195.06|32
1641757970000|2022-01-09 19:52:50|3205.68|3196.98|3204.48|3195.78|3205.69|3196.99|3204.48|3195.78|30
1641757980000|2022-01-09 19:53:00|3204.42|3195.72|3204.38|3195.68|3205.36|3196.66|3204.38|3195.68|36
1641757990000|2022-01-09 19:53:10|3204.31|3195.61|3205.4|3196.7|3205.4|3196.7|3203.54|3194.84|37
1641758000000|2022-01-09 19:53:20|3205.41|3196.71|3205.76|3197.06|3206.07|3197.37|3205.41|3196.71|35
1641758010000|2022-01-09 19:53:30|3205.82|3197.12|3206.3|3197.6|3207.16|3198.46|3205.82|3197.12|31
1641758020000|2022-01-09 19:53:40|3206.32|3197.62|3205.47|3196.77|3206.32|3197.62|3205.46|3196.76|39
1641758030000|2022-01-09 19:53:50|3205.44|3196.74|3204.22|3195.52|3205.44|3196.74|3204.14|3195.44|26
1641758040000|2022-01-09 19:54:00|3204.21|3195.51|3205.23|3196.53|3205.34|3196.64|3204.21|3195.51|36
1641758050000|2022-01-09 19:54:10|3205.06|3196.36|3202.72|3194.02|3205.06|3196.36|3202.72|3194.02|37
1641758060000|2022-01-09 19:54:20|3202.62|3193.92|3202.26|3193.56|3202.8|3194.1|3202.02|3193.32|36
1641758070000|2022-01-09 19:54:30|3202.23|3193.53|3202.82|3194.12|3203.5|3194.8|3202.19|3193.49|34
1641758080000|2022-01-09 19:54:40|3202.79|3194.09|3202.21|3193.51|3203.39|3194.69|3201.97|3193.27|36
1641758090000|2022-01-09 19:54:50|3202.22|3193.52|3202.43|3193.73|3202.43|3193.73|3201.64|3192.94|32
1641758100000|2022-01-09 19:55:00|3202.33|3193.63|3203.1|3194.4|3203.1|3194.4|3202.14|3193.44|29
1641758110000|2022-01-09 19:55:10|3203.08|3194.38|3202.21|3193.51|3203.27|3194.57|3202.21|3193.51|33
1641758120000|2022-01-09 19:55:20|3202.23|3193.53|3201.99|3193.29|3202.23|3193.53|3201.96|3193.26|24
1641758130000|2022-01-09 19:55:30|3202.01|3193.31|3202.38|3193.68|3202.4|3193.7|3201.97|3193.27|22
1641758140000|2022-01-09 19:55:40|3202.33|3193.63|3203.75|3195.05|3203.79|3195.09|3202.29|3193.59|32
1641758150000|2022-01-09 19:55:50|3203.76|3195.06|3202.61|3193.91|3203.76|3195.06|3202.54|3193.84|36
1641758160000|2022-01-09 19:56:00|3202.7|3194|3203.3|3194.6|3203.3|3194.6|3202.2|3193.5|32
1641758170000|2022-01-09 19:56:10|3203.62|3194.92|3204.03|3195.33|3204.18|3195.48|3203.56|3194.86|32
1641758180000|2022-01-09 19:56:20|3204.07|3195.37|3203.72|3195.02|3204.33|3195.63|3203.72|3195.02|26
1641758190000|2022-01-09 19:56:30|3203.73|3195.03|3203.96|3195.26|3203.98|3195.28|3203.63|3194.93|30
1641758200000|2022-01-09 19:56:40|3203.91|3195.21|3203.74|3195.04|3203.91|3195.21|3203.56|3194.86|18
1641758210000|2022-01-09 19:56:50|3203.75|3195.05|3203.81|3195.11|3203.86|3195.16|3203.74|3195.04|23
1641758220000|2022-01-09 19:57:00|3203.87|3195.17|3203.84|3195.14|3203.87|3195.17|3203.81|3195.11|11
1641758230000|2022-01-09 19:57:10|3203.85|3195.15|3206.21|3197.51|3206.52|3197.82|3203.84|3195.14|31
1641758240000|2022-01-09 19:57:20|3206.15|3197.45|3203.47|3194.77|3206.15|3197.45|3203.33|3194.63|38
1641758250000|2022-01-09 19:57:30|3203.49|3194.79|3204.16|3195.46|3204.25|3195.55|3203.39|3194.69|35
1641758260000|2022-01-09 19:57:40|3203.74|3195.04|3203.7|3195|3203.88|3195.18|3203.59|3194.89|34
1641758270000|2022-01-09 19:57:50|3203.62|3194.92|3203.75|3195.05|3203.92|3195.22|3203.56|3194.86|31
1641758280000|2022-01-09 19:58:00|3203.69|3194.99|3202.84|3194.14|3203.75|3195.05|3202.84|3194.14|32
1641758290000|2022-01-09 19:58:10|3202.83|3194.13|3203.13|3194.43|3203.31|3194.61|3202.83|3194.13|35
1641758300000|2022-01-09 19:58:20|3203.16|3194.46|3204.79|3196.09|3204.79|3196.09|3203.03|3194.33|31
1641758310000|2022-01-09 19:58:30|3204.8|3196.1|3205.14|3196.44|3205.42|3196.72|3204.79|3196.09|34
1641758320000|2022-01-09 19:58:40|3204.97|3196.27|3205.53|3196.83|3205.53|3196.83|3204.97|3196.27|34
1641758330000|2022-01-09 19:58:50|3205.63|3196.93|3206.18|3197.48|3206.25|3197.55|3205.63|3196.93|35
1641758340000|2022-01-09 19:59:00|3206.62|3197.92|3210.15|3201.45|3210.25|3201.55|3206.62|3197.92|38
1641758350000|2022-01-09 19:59:10|3210.1|3201.4|3210.07|3201.37|3211.46|3202.76|3210.05|3201.35|38
1641758360000|2022-01-09 19:59:20|3210.01|3201.31|3208.57|3199.87|3210.01|3201.31|3208.57|3199.87|39
1641758370000|2022-01-09 19:59:30|3208.15|3199.45|3208.93|3200.23|3209.18|3200.48|3207.86|3199.16|38
1641758380000|2022-01-09 19:59:40|3208.96|3200.26|3208.34|3199.64|3208.96|3200.26|3208.34|3199.64|38
1641758390000|2022-01-09 19:59:50|3208.33|3199.63|3208.01|3199.31|3208.75|3200.05|3207.72|3199.02|32
1641758400000|2022-01-09 20:00:00|3208.04|3199.34|3210.43|3201.73|3210.87|3202.17|3208.04|3199.34|38
1641758410000|2022-01-09 20:00:10|3210.46|3201.76|3210.62|3201.92|3211.19|3202.49|3210.45|3201.75|36
1641758420000|2022-01-09 20:00:20|3210.65|3201.95|3209.64|3200.94|3210.76|3202.06|3209.64|3200.94|33
1641758430000|2022-01-09 20:00:30|3209.65|3200.95|3208.37|3199.67|3209.67|3200.97|3208.31|3199.61|29
1641758440000|2022-01-09 20:00:40|3208.36|3199.66|3210.2|3201.5|3210.2|3201.5|3208.36|3199.66|38
1641758450000|2022-01-09 20:00:50|3210.16|3201.46|3209.91|3201.21|3211.12|3202.42|3209.89|3201.19|36
1641758460000|2022-01-09 20:01:00|3209.92|3201.22|3209.94|3201.24|3210.2|3201.5|3209.03|3200.33|38
1641758470000|2022-01-09 20:01:10|3209.92|3201.22|3210.62|3201.92|3210.63|3201.93|3209.81|3201.11|27
1641758480000|2022-01-09 20:01:20|3210.63|3201.93|3211.65|3202.95|3212.51|3203.81|3210.63|3201.93|37
1641758490000|2022-01-09 20:01:30|3211.52|3202.82|3210.82|3202.12|3211.93|3203.23|3210.69|3201.99|34
1641758500000|2022-01-09 20:01:40|3211.05|3202.35|3210.59|3201.89|3211.71|3203.01|3210.19|3201.49|39
1641758510000|2022-01-09 20:01:50|3210.71|3202.01|3210.7|3202|3210.98|3202.28|3210.21|3201.51|39
1641758520000|2022-01-09 20:02:00|3210.69|3201.99|3210.73|3202.03|3211.11|3202.41|3210.15|3201.45|39
1641758530000|2022-01-09 20:02:10|3210.75|3202.05|3208.93|3200.23|3210.81|3202.11|3208.89|3200.19|37
1641758540000|2022-01-09 20:02:20|3208.95|3200.25|3209.41|3200.71|3209.49|3200.79|3208.95|3200.25|38
1641758550000|2022-01-09 20:02:30|3209.38|3200.68|3208.26|3199.56|3209.7|3201|3208.26|3199.56|35
1641758560000|2022-01-09 20:02:40|3207.99|3199.29|3208.4|3199.7|3208.4|3199.7|3207.86|3199.16|35
1641758570000|2022-01-09 20:02:50|3208.49|3199.79|3207.99|3199.29|3208.56|3199.86|3207.9|3199.2|30
1641758580000|2022-01-09 20:03:00|3207.96|3199.26|3206.93|3198.23|3208.59|3199.89|3206.84|3198.14|32
1641758590000|2022-01-09 20:03:10|3206.95|3198.25|3205.17|3196.47|3207.61|3198.91|3204.07|3195.37|33
1641758600000|2022-01-09 20:03:20|3205.07|3196.37|3206.78|3198.08|3206.84|3198.14|3204.94|3196.24|34
1641758610000|2022-01-09 20:03:30|3206.76|3198.06|3207.16|3198.46|3208.06|3199.36|3206.61|3197.91|37
1641758620000|2022-01-09 20:03:40|3207.17|3198.47|3208.33|3199.63|3208.42|3199.72|3207.17|3198.47|35
1641758630000|2022-01-09 20:03:50|3208.45|3199.75|3208.69|3199.99|3208.73|3200.03|3208.4|3199.7|33
1641758640000|2022-01-09 20:04:00|3208.66|3199.96|3207.95|3199.25|3208.71|3200.01|3207.54|3198.84|34
1641758650000|2022-01-09 20:04:10|3208.12|3199.42|3208.54|3199.84|3208.57|3199.87|3208.1|3199.4|34
1641758660000|2022-01-09 20:04:20|3208.5|3199.8|3208.56|3199.86|3208.61|3199.91|3208.19|3199.49|34
1641758670000|2022-01-09 20:04:30|3208.57|3199.87|3208.41|3199.71|3208.67|3199.97|3208.38|3199.68|33
1641758680000|2022-01-09 20:04:40|3208.42|3199.72|3208.33|3199.63|3208.42|3199.72|3208.14|3199.44|33
1641758690000|2022-01-09 20:04:50|3208.34|3199.64|3208.43|3199.73|3208.89|3200.19|3208.34|3199.64|29
1641758700000|2022-01-09 20:05:00|3208.49|3199.79|3208.07|3199.37|3208.55|3199.85|3207.64|3198.94|31
1641758710000|2022-01-09 20:05:10|3208.06|3199.36|3207.53|3198.83|3208.08|3199.38|3207.5|3198.8|32
1641758720000|2022-01-09 20:05:20|3207.54|3198.84|3207.76|3199.06|3208.02|3199.32|3206.3|3197.6|38
1641758730000|2022-01-09 20:05:30|3207.87|3199.17|3210.67|3201.97|3210.67|3201.97|3207.21|3198.51|37
1641758740000|2022-01-09 20:05:40|3210.83|3202.13|3210.5|3201.8|3210.88|3202.18|3210.33|3201.63|34
1641758750000|2022-01-09 20:05:50|3210.08|3201.38|3211.38|3202.68|3211.38|3202.68|3209.96|3201.26|33
1641758760000|2022-01-09 20:06:00|3211.39|3202.69|3211.83|3203.13|3212.72|3204.02|3211.39|3202.69|33
1641758770000|2022-01-09 20:06:10|3211.69|3202.99|3212.1|3203.4|3212.21|3203.51|3210.94|3202.24|36
1641758780000|2022-01-09 20:06:20|3212.12|3203.42|3210.86|3202.16|3212.31|3203.61|3210.74|3202.04|31
1641758790000|2022-01-09 20:06:30|3210.95|3202.25|3210.88|3202.18|3211.67|3202.97|3210.86|3202.16|36
1641758800000|2022-01-09 20:06:40|3210.87|3202.17|3211.24|3202.54|3211.28|3202.58|3210.87|3202.17|28
1641758810000|2022-01-09 20:06:50|3211.25|3202.55|3211.9|3203.2|3212.36|3203.66|3210.98|3202.28|38
1641758820000|2022-01-09 20:07:00|3212.07|3203.37|3212.19|3203.49|3212.27|3203.57|3211.88|3203.18|26
1641758830000|2022-01-09 20:07:10|3212.11|3203.41|3211.45|3202.75|3212.11|3203.41|3211.27|3202.57|29
1641758840000|2022-01-09 20:07:20|3211.44|3202.74|3209.74|3201.04|3211.88|3203.18|3209.72|3201.02|28
1641758850000|2022-01-09 20:07:30|3209.76|3201.06|3211.88|3203.18|3211.88|3203.18|3209.76|3201.06|32
1641758860000|2022-01-09 20:07:40|3212.04|3203.34|3212.41|3203.71|3212.67|3203.97|3211.73|3203.03|35
1641758870000|2022-01-09 20:07:50|3212.43|3203.73|3211.12|3202.42|3212.43|3203.73|3211.03|3202.33|35
1641758880000|2022-01-09 20:08:00|3211.18|3202.48|3208.51|3199.81|3211.18|3202.48|3208.45|3199.75|34
1641758890000|2022-01-09 20:08:10|3208.49|3199.79|3209.94|3201.24|3210.05|3201.35|3208.39|3199.69|34
1641758900000|2022-01-09 20:08:20|3209.95|3201.25|3209.63|3200.93|3210.39|3201.69|3209.39|3200.69|36
1641758910000|2022-01-09 20:08:30|3209.65|3200.95|3209.08|3200.38|3209.69|3200.99|3208.81|3200.11|32
1641758920000|2022-01-09 20:08:40|3209.13|3200.43|3209.31|3200.61|3209.36|3200.66|3209.13|3200.43|29
1641758930000|2022-01-09 20:08:50|3209.34|3200.64|3211.22|3202.52|3211.22|3202.52|3209.34|3200.64|35
1641758940000|2022-01-09 20:09:00|3211.19|3202.49|3210.2|3201.5|3211.19|3202.49|3210.02|3201.32|34
1641758950000|2022-01-09 20:09:10|3210.23|3201.53|3209.72|3201.02|3210.66|3201.96|3209.72|3201.02|31
1641758960000|2022-01-09 20:09:20|3209.75|3201.05|3209.79|3201.09|3209.81|3201.11|3209.11|3200.41|31
1641758970000|2022-01-09 20:09:30|3210.12|3201.42|3208.91|3200.21|3210.12|3201.42|3208.87|3200.17|28
1641758980000|2022-01-09 20:09:40|3208.94|3200.24|3209.62|3200.92|3209.75|3201.05|3208.94|3200.24|29
1641758990000|2022-01-09 20:09:50|3209.55|3200.85|3211.6|3202.9|3211.61|3202.91|3209.44|3200.74|33
1641759000000|2022-01-09 20:10:00|3211.58|3202.88|3210.95|3202.25|3211.72|3203.02|3210.78|3202.08|34
1641759010000|2022-01-09 20:10:10|3210.97|3202.27|3211.22|3202.52|3211.22|3202.52|3209.64|3200.94|36
1641759020000|2022-01-09 20:10:20|3211.26|3202.56|3211.83|3203.13|3211.99|3203.29|3211.08|3202.38|33
1641759030000|2022-01-09 20:10:30|3211.71|3203.01|3213.24|3204.54|3213.24|3204.54|3211.6|3202.9|38
1641759040000|2022-01-09 20:10:40|3213.26|3204.56|3214.68|3205.98|3215.17|3206.47|3213.24|3204.54|34
1641759050000|2022-01-09 20:10:50|3214.78|3206.08|3214.18|3205.48|3214.82|3206.12|3213.79|3205.09|35
1641759060000|2022-01-09 20:11:00|3214.2|3205.5|3212.71|3204.01|3214.2|3205.5|3212.51|3203.81|35
1641759070000|2022-01-09 20:11:10|3212.6|3203.9|3213.1|3204.4|3213.1|3204.4|3212.57|3203.87|33
1641759080000|2022-01-09 20:11:20|3213.2|3204.5|3213.87|3205.17|3214.15|3205.45|3213.2|3204.5|31
1641759090000|2022-01-09 20:11:30|3213.89|3205.19|3213.68|3204.98|3213.9|3205.2|3213.43|3204.73|23
1641759100000|2022-01-09 20:11:40|3213.5|3204.8|3212.21|3203.51|3213.5|3204.8|3212.11|3203.41|38
1641759110000|2022-01-09 20:11:50|3212.17|3203.47|3213.34|3204.64|3213.34|3204.64|3212.14|3203.44|32
1641759120000|2022-01-09 20:12:00|3213.35|3204.65|3213.38|3204.68|3213.38|3204.68|3212.72|3204.02|31
1641759130000|2022-01-09 20:12:10|3213.4|3204.7|3213.1|3204.4|3213.42|3204.72|3212.68|3203.98|33
1641759140000|2022-01-09 20:12:20|3213.06|3204.36|3213.15|3204.45|3213.38|3204.68|3212.76|3204.06|34
1641759150000|2022-01-09 20:12:30|3213.16|3204.46|3213.38|3204.68|3213.38|3204.68|3213.09|3204.39|18
1641759160000|2022-01-09 20:12:40|3213.39|3204.69|3213.87|3205.17|3213.87|3205.17|3213.28|3204.58|29
1641759170000|2022-01-09 20:12:50|3213.8|3205.1|3213.79|3205.09|3214.46|3205.76|3213.67|3204.97|35
1641759180000|2022-01-09 20:13:00|3213.81|3205.11|3214.79|3206.09|3214.96|3206.26|3213.61|3204.91|35
1641759190000|2022-01-09 20:13:10|3214.76|3206.06|3214.34|3205.64|3215.05|3206.35|3214.34|3205.64|26
1641759200000|2022-01-09 20:13:20|3214.33|3205.63|3214.42|3205.72|3214.47|3205.77|3214.26|3205.56|29
1641759210000|2022-01-09 20:13:30|3214.44|3205.74|3214.55|3205.85|3214.59|3205.89|3214.42|3205.72|25
1641759220000|2022-01-09 20:13:40|3214.53|3205.83|3214.81|3206.11|3214.82|3206.12|3214.53|3205.83|28
1641759230000|2022-01-09 20:13:50|3214.8|3206.1|3214.54|3205.84|3214.8|3206.1|3214.54|3205.84|30
1641759240000|2022-01-09 20:14:00|3214.52|3205.82|3214.66|3205.96|3214.74|3206.04|3214.52|3205.82|20
1641759250000|2022-01-09 20:14:10|3214.7|3206|3214.23|3205.53|3214.71|3206.01|3214.2|3205.5|29
1641759260000|2022-01-09 20:14:20|3214.09|3205.39|3213.15|3204.45|3214.14|3205.44|3212.86|3204.16|28
1641759270000|2022-01-09 20:14:30|3213.14|3204.44|3214.11|3205.41|3214.19|3205.49|3213.14|3204.44|32
1641759280000|2022-01-09 20:14:40|3214.14|3205.44|3213.68|3204.98|3214.2|3205.5|3213.39|3204.69|33
1641759290000|2022-01-09 20:14:50|3213.61|3204.91|3213.08|3204.38|3213.61|3204.91|3213.04|3204.34|30
1641759300000|2022-01-09 20:15:00|3213.09|3204.39|3212.89|3204.19|3213.14|3204.44|3212.74|3204.04|33
1641759310000|2022-01-09 20:15:10|3212.88|3204.18|3213.1|3204.4|3213.52|3204.82|3212.85|3204.15|27
1641759320000|2022-01-09 20:15:20|3213.11|3204.41|3213.77|3205.07|3214.03|3205.33|3213.11|3204.41|27
1641759330000|2022-01-09 20:15:30|3213.75|3205.05|3214.37|3205.67|3214.37|3205.67|3213.58|3204.88|28
1641759340000|2022-01-09 20:15:40|3214.48|3205.78|3214.4|3205.7|3214.84|3206.14|3214.3|3205.6|29
1641759350000|2022-01-09 20:15:50|3214.41|3205.71|3213.57|3204.87|3214.47|3205.77|3213.42|3204.72|25
1641759360000|2022-01-09 20:16:00|3213.51|3204.81|3213.11|3204.41|3213.54|3204.84|3212.94|3204.24|34
1641759370000|2022-01-09 20:16:10|3213.21|3204.51|3213.52|3204.82|3213.54|3204.84|3212.96|3204.26|30
1641759380000|2022-01-09 20:16:20|3213.49|3204.79|3213.99|3205.29|3214.13|3205.43|3213.12|3204.42|31
1641759390000|2022-01-09 20:16:30|3213.92|3205.22|3214.36|3205.66|3214.36|3205.66|3213.76|3205.06|30
1641759400000|2022-01-09 20:16:40|3214.39|3205.69|3214.78|3206.08|3214.81|3206.11|3213.99|3205.29|34
1641759410000|2022-01-09 20:16:50|3214.8|3206.1|3214.68|3205.98|3215.06|3206.36|3214.57|3205.87|31
1641759420000|2022-01-09 20:17:00|3214.65|3205.95|3214.69|3205.99|3214.75|3206.05|3214.59|3205.89|22
1641759430000|2022-01-09 20:17:10|3214.68|3205.98|3214.81|3206.11|3214.83|3206.13|3214.68|3205.98|14
1641759440000|2022-01-09 20:17:20|3214.77|3206.07|3213.77|3205.07|3214.77|3206.07|3213.57|3204.87|30
1641759450000|2022-01-09 20:17:30|3213.76|3205.06|3213.58|3204.88|3213.77|3205.07|3213.15|3204.45|28
1641759460000|2022-01-09 20:17:40|3213.55|3204.85|3213.29|3204.59|3213.55|3204.85|3213.27|3204.57|22
1641759470000|2022-01-09 20:17:50|3213.32|3204.62|3213.19|3204.49|3213.36|3204.66|3213.17|3204.47|24
1641759480000|2022-01-09 20:18:00|3213.12|3204.42|3213.18|3204.48|3213.19|3204.49|3213.08|3204.38|28
1641759490000|2022-01-09 20:18:10|3213.12|3204.42|3209.82|3201.12|3213.61|3204.91|3209.82|3201.12|34
1641759500000|2022-01-09 20:18:20|3209.42|3200.72|3209|3200.3|3209.42|3200.72|3208.63|3199.93|36
1641759510000|2022-01-09 20:18:30|3208.98|3200.28|3209.61|3200.91|3209.67|3200.97|3208.87|3200.17|27
1641759520000|2022-01-09 20:18:40|3209.58|3200.88|3209.48|3200.78|3209.9|3201.2|3209.4|3200.7|30
1641759530000|2022-01-09 20:18:50|3209.47|3200.77|3209.56|3200.86|3209.67|3200.97|3209.36|3200.66|31
1641759540000|2022-01-09 20:19:00|3209.57|3200.87|3209.62|3200.92|3209.71|3201.01|3209.55|3200.85|25
1641759550000|2022-01-09 20:19:10|3209.61|3200.91|3208.77|3200.07|3209.67|3200.97|3208.54|3199.84|31
1641759560000|2022-01-09 20:19:20|3208.72|3200.02|3208.68|3199.98|3208.72|3200.02|3208.52|3199.82|23
1641759570000|2022-01-09 20:19:30|3208.6|3199.9|3208.8|3200.1|3209.53|3200.83|3208.6|3199.9|35
1641759580000|2022-01-09 20:19:40|3208.76|3200.06|3208.63|3199.93|3208.95|3200.25|3208|3199.3|26
1641759590000|2022-01-09 20:19:50|3208.86|3200.16|3208.02|3199.32|3208.94|3200.24|3208.02|3199.32|37
1641759600000|2022-01-09 20:20:00|3208.14|3199.44|3208.83|3200.13|3208.95|3200.25|3207.99|3199.29|36
1641759610000|2022-01-09 20:20:10|3209|3200.3|3210.22|3201.52|3210.22|3201.52|3208.83|3200.13|32
1641759620000|2022-01-09 20:20:20|3210.48|3201.78|3211.1|3202.4|3211.1|3202.4|3210.33|3201.63|35
1641759630000|2022-01-09 20:20:30|3211.14|3202.44|3210.67|3201.97|3211.28|3202.58|3210.66|3201.96|34
1641759640000|2022-01-09 20:20:40|3210.72|3202.02|3210.83|3202.13|3211|3202.3|3210.72|3202.02|36
1641759650000|2022-01-09 20:20:50|3210.82|3202.12|3210.37|3201.67|3210.82|3202.12|3209.87|3201.17|29
1641759660000|2022-01-09 20:21:00|3210.45|3201.75|3210.27|3201.57|3210.45|3201.75|3210.01|3201.31|32
1641759670000|2022-01-09 20:21:10|3210.33|3201.63|3210.71|3202.01|3210.71|3202.01|3209.83|3201.13|32
1641759680000|2022-01-09 20:21:20|3210.7|3202|3210.68|3201.98|3210.72|3202.02|3210.43|3201.73|29
1641759690000|2022-01-09 20:21:30|3210.87|3202.17|3211|3202.3|3211.44|3202.74|3210.85|3202.15|35
1641759700000|2022-01-09 20:21:40|3211.01|3202.31|3212.07|3203.37|3212.07|3203.37|3210.9|3202.2|31
1641759710000|2022-01-09 20:21:50|3212.01|3203.31|3212.08|3203.38|3212.08|3203.38|3211.84|3203.14|22
1641759720000|2022-01-09 20:22:00|3212.13|3203.43|3213.04|3204.34|3213.17|3204.47|3212.01|3203.31|34
1641759730000|2022-01-09 20:22:10|3213.05|3204.35|3212.95|3204.25|3213.08|3204.38|3212.68|3203.98|36
1641759740000|2022-01-09 20:22:20|3212.93|3204.23|3212.23|3203.53|3212.96|3204.26|3212.14|3203.44|25
1641759750000|2022-01-09 20:22:30|3212.27|3203.57|3211.94|3203.24|3212.61|3203.91|3211.83|3203.13|36
1641759760000|2022-01-09 20:22:40|3211.97|3203.27|3211.87|3203.17|3212|3203.3|3211.73|3203.03|34
1641759770000|2022-01-09 20:22:50|3211.86|3203.16|3212.02|3203.32|3212.02|3203.32|3211.78|3203.08|25
1641759780000|2022-01-09 20:23:00|3212.03|3203.33|3212.49|3202.29|3212.78|3203.38|3212.03|3202.29|16
1641759790000|2022-01-09 20:23:10|3212.5|3202.3|3211.33|3201.13|3212.59|3202.39|3211.22|3201.02|31
1641759800000|2022-01-09 20:23:20|3211.5|3201.3|3211.67|3201.47|3212.1|3201.9|3211.5|3201.3|36
1641759810000|2022-01-09 20:23:30|3211.69|3201.49|3211.35|3201.15|3211.81|3201.61|3210.81|3200.61|31
1641759820000|2022-01-09 20:23:40|3211.38|3201.18|3210.72|3200.52|3211.47|3201.27|3210.51|3200.31|34
1641759830000|2022-01-09 20:23:50|3210.64|3200.44|3210.71|3200.51|3210.96|3200.76|3210.64|3200.44|24
1641759840000|2022-01-09 20:24:00|3210.73|3200.53|3211.21|3201.01|3211.29|3201.09|3210.73|3200.53|33
1641759850000|2022-01-09 20:24:10|3211.23|3201.03|3210.82|3200.62|3211.23|3201.03|3210.57|3200.37|32
1641759860000|2022-01-09 20:24:20|3210.83|3200.63|3210.62|3200.42|3211.03|3200.83|3210.57|3200.37|24
1641759870000|2022-01-09 20:24:30|3210.63|3200.43|3210.49|3200.29|3210.76|3200.56|3210.49|3200.29|23
1641759880000|2022-01-09 20:24:40|3210.38|3200.18|3209.82|3199.62|3210.42|3200.22|3209.78|3199.58|28
1641759890000|2022-01-09 20:24:50|3209.88|3199.68|3209.94|3199.74|3210.12|3199.92|3209.61|3199.41|23
1641759900000|2022-01-09 20:25:00|3209.93|3199.73|3209.82|3199.62|3210.01|3199.81|3209.65|3199.45|26
1641759910000|2022-01-09 20:25:10|3209.86|3199.66|3211.68|3201.48|3211.79|3201.59|3209.86|3199.66|34
1641759920000|2022-01-09 20:25:20|3211.66|3201.46|3211.33|3201.13|3211.68|3201.48|3211.29|3201.09|21
1641759930000|2022-01-09 20:25:30|3211.34|3201.14|3212.16|3201.96|3212.17|3201.97|3211.33|3201.13|21
1641759940000|2022-01-09 20:25:40|3212.25|3202.05|3212.28|3202.08|3212.39|3202.19|3212.14|3201.94|29
1641759950000|2022-01-09 20:25:50|3212.25|3202.05|3212.9|3202.7|3212.9|3202.7|3212.13|3201.93|28
1641759960000|2022-01-09 20:26:00|3212.87|3202.67|3212.01|3201.81|3212.87|3202.67|3212.01|3201.81|31
1641759970000|2022-01-09 20:26:10|3211.89|3201.69|3211.28|3201.08|3212|3201.8|3211.26|3201.06|21
1641759980000|2022-01-09 20:26:20|3211.31|3201.11|3211.39|3201.19|3211.68|3201.48|3211.31|3201.11|35
1641759990000|2022-01-09 20:26:30|3211.33|3201.13|3211.55|3201.35|3211.81|3201.61|3211.32|3201.12|33
1641760000000|2022-01-09 20:26:40|3211.59|3201.39|3211.68|3201.48|3212.33|3202.13|3211.55|3201.35|27
1641760010000|2022-01-09 20:26:50|3211.67|3201.47|3211.39|3201.19|3211.88|3201.68|3210.97|3200.77|30
1641760020000|2022-01-09 20:27:00|3211.37|3201.17|3211.14|3200.94|3211.37|3201.17|3210.84|3200.64|30
1641760030000|2022-01-09 20:27:10|3211.16|3200.96|3210.85|3200.65|3211.19|3200.99|3210.85|3200.65|25
1641760040000|2022-01-09 20:27:20|3210.77|3200.57|3210.24|3200.04|3210.77|3200.57|3210.11|3199.91|30
1641760050000|2022-01-09 20:27:30|3210.27|3200.07|3209.95|3199.75|3210.31|3200.11|3209.89|3199.69|34
1641760060000|2022-01-09 20:27:40|3209.94|3199.74|3210.02|3199.82|3210.04|3199.84|3209.9|3199.7|22
1641760070000|2022-01-09 20:27:50|3210.01|3199.81|3210.6|3200.4|3210.87|3200.67|3209.96|3199.76|33
1641760080000|2022-01-09 20:28:00|3210.61|3200.41|3210.34|3200.14|3211.08|3200.88|3210.34|3200.14|32
1641760090000|2022-01-09 20:28:10|3210.28|3200.08|3209.51|3199.31|3210.41|3200.21|3209.37|3199.17|37
1641760100000|2022-01-09 20:28:20|3209.69|3199.49|3209.1|3198.9|3209.69|3199.49|3209.01|3198.81|30
1641760110000|2022-01-09 20:28:30|3209.09|3198.89|3209.85|3199.65|3209.85|3199.65|3209.09|3198.89|34
1641760120000|2022-01-09 20:28:40|3209.99|3199.79|3210.39|3200.19|3210.57|3200.37|3209.93|3199.73|32
1641760130000|2022-01-09 20:28:50|3210.29|3200.09|3210.06|3199.86|3210.3|3200.1|3209.99|3199.79|36
1641760140000|2022-01-09 20:29:00|3210.03|3199.83|3209.83|3199.63|3210.06|3199.86|3209.77|3199.57|30
1641760150000|2022-01-09 20:29:10|3209.82|3199.62|3209.66|3199.46|3209.92|3199.72|3209.65|3199.45|21
1641760160000|2022-01-09 20:29:20|3209.45|3199.25|3207.7|3197.5|3209.48|3199.28|3207.7|3197.5|30
1641760170000|2022-01-09 20:29:30|3207.33|3197.13|3207.37|3197.17|3207.47|3197.27|3207.26|3197.06|30
1641760180000|2022-01-09 20:29:40|3207.3|3197.1|3206.71|3196.51|3207.32|3197.12|3206.71|3196.51|26
1641760190000|2022-01-09 20:29:50|3206.7|3196.5|3207.4|3197.2|3207.43|3197.23|3206.69|3196.49|35
1641760200000|2022-01-09 20:30:00|3207.42|3197.22|3207.03|3196.83|3207.43|3197.23|3207.03|3196.83|28
1641760210000|2022-01-09 20:30:10|3206.88|3196.68|3205.47|3195.27|3206.88|3196.68|3205.22|3195.02|33
1641760220000|2022-01-09 20:30:20|3205.42|3195.22|3206.38|3196.18|3206.38|3196.18|3205.36|3195.16|32
1641760230000|2022-01-09 20:30:30|3206.4|3196.2|3206.09|3195.89|3206.47|3196.27|3206.01|3195.81|24
1641760240000|2022-01-09 20:30:40|3206.08|3195.88|3206.59|3196.39|3206.59|3196.39|3205.96|3195.76|31
1641760250000|2022-01-09 20:30:50|3206.65|3196.45|3207|3196.8|3207.09|3196.89|3206.64|3196.44|25
1641760260000|2022-01-09 20:31:00|3206.92|3196.72|3207.72|3197.52|3207.74|3197.54|3206.92|3196.72|30
1641760270000|2022-01-09 20:31:10|3207.7|3197.5|3207.67|3197.47|3207.7|3197.5|3207.55|3197.35|27
1641760280000|2022-01-09 20:31:20|3207.63|3197.43|3207.45|3197.25|3208.06|3197.86|3207.28|3197.08|31
1641760290000|2022-01-09 20:31:30|3207.55|3197.35|3207.61|3197.41|3207.82|3197.62|3207.53|3197.33|35
1641760300000|2022-01-09 20:31:40|3207.6|3197.4|3207.75|3197.55|3207.99|3197.79|3207.56|3197.36|26
1641760310000|2022-01-09 20:31:50|3207.63|3197.43|3206.91|3196.71|3207.63|3197.43|3206.87|3196.67|34
1641760320000|2022-01-09 20:32:00|3206.94|3196.74|3206.09|3195.89|3206.94|3196.74|3206.09|3195.89|33
1641760330000|2022-01-09 20:32:10|3206.08|3195.88|3205.89|3195.69|3206.11|3195.91|3205.89|3195.69|31
1641760340000|2022-01-09 20:32:20|3205.88|3195.68|3203.81|3193.61|3205.89|3195.69|3203.8|3193.6|39
1641760350000|2022-01-09 20:32:30|3203.91|3193.71|3203.76|3193.56|3205.15|3194.95|3203.58|3193.38|39
1641760360000|2022-01-09 20:32:40|3203.82|3193.62|3203.58|3193.38|3203.86|3193.66|3203.49|3193.29|32
1641760370000|2022-01-09 20:32:50|3203.55|3193.35|3203.2|3193|3203.59|3193.39|3203.18|3192.98|30
1641760380000|2022-01-09 20:33:00|3203.25|3193.05|3202.14|3191.94|3203.33|3193.13|3202.14|3191.94|35
1641760390000|2022-01-09 20:33:10|3202.1|3191.9|3201.99|3191.79|3202.1|3191.9|3201.5|3191.3|30
1641760400000|2022-01-09 20:33:20|3201.93|3191.73|3201.97|3191.77|3202.43|3192.23|3201.93|3191.73|33
1641760410000|2022-01-09 20:33:30|3201.94|3191.74|3201.73|3191.53|3201.94|3191.74|3201.54|3191.34|35
1641760420000|2022-01-09 20:33:40|3201.71|3191.51|3201.06|3190.86|3201.75|3191.55|3200.89|3190.69|33
1641760430000|2022-01-09 20:33:50|3201.17|3190.97|3201.67|3191.47|3201.67|3191.47|3200.99|3190.79|33
1641760440000|2022-01-09 20:34:00|3201.63|3191.43|3201.38|3191.18|3201.67|3191.47|3201.37|3191.17|25
1641760450000|2022-01-09 20:34:10|3201.31|3191.11|3201.85|3191.65|3202.09|3191.89|3201.21|3191.01|35
1641760460000|2022-01-09 20:34:20|3201.86|3191.66|3202.17|3191.97|3202.19|3191.99|3201.82|3191.62|30
1641760470000|2022-01-09 20:34:30|3202.07|3191.87|3202.22|3192.02|3202.32|3192.12|3202|3191.8|18
1641760480000|2022-01-09 20:34:40|3202.21|3192.01|3201.17|3190.97|3202.24|3192.04|3201.17|3190.97|36
1641760490000|2022-01-09 20:34:50|3200.99|3190.79|3200.08|3189.88|3201.01|3190.81|3199.43|3189.23|36
1641760500000|2022-01-09 20:35:00|3200.01|3189.81|3199.73|3189.53|3200.37|3190.17|3199.53|3189.33|34
1641760510000|2022-01-09 20:35:10|3199.7|3189.5|3200.12|3189.92|3200.15|3189.95|3199.47|3189.27|31
1641760520000|2022-01-09 20:35:20|3200.16|3189.96|3202|3191.8|3202|3191.8|3200.11|3189.91|30
1641760530000|2022-01-09 20:35:30|3202.03|3191.83|3201.8|3191.6|3202.03|3191.83|3201.79|3191.59|26
1641760540000|2022-01-09 20:35:40|3201.75|3191.55|3202.3|3192.1|3202.41|3192.21|3201.75|3191.55|31
1641760550000|2022-01-09 20:35:50|3202.33|3192.13|3202.43|3192.23|3202.56|3192.36|3202.33|3192.13|23
1641760560000|2022-01-09 20:36:00|3202.49|3192.29|3201.44|3191.24|3202.49|3192.29|3201.44|3191.24|30
1641760570000|2022-01-09 20:36:10|3201.42|3191.22|3200.81|3190.61|3201.42|3191.22|3200.67|3190.47|31
1641760580000|2022-01-09 20:36:20|3200.82|3190.62|3202.13|3191.93|3202.27|3192.07|3200.72|3190.52|37
1641760590000|2022-01-09 20:36:30|3202.09|3191.89|3202.88|3192.68|3202.88|3192.68|3202.09|3191.89|24
1641760600000|2022-01-09 20:36:40|3202.94|3192.74|3202.5|3192.3|3202.94|3192.74|3202.5|3192.3|33
1641760610000|2022-01-09 20:36:50|3202.55|3192.35|3201.75|3191.55|3202.63|3192.43|3201.75|3191.55|24
1641760620000|2022-01-09 20:37:00|3201.71|3191.51|3201.45|3191.25|3201.94|3191.74|3201.43|3191.23|30
1641760630000|2022-01-09 20:37:10|3201.57|3191.37|3202.92|3192.72|3202.92|3192.72|3201.41|3191.21|34
1641760640000|2022-01-09 20:37:20|3202.96|3192.76|3203.02|3192.82|3203.11|3192.91|3202.91|3192.71|18
1641760650000|2022-01-09 20:37:30|3203.06|3192.86|3202.88|3192.68|3203.06|3192.86|3202.62|3192.42|29
1641760660000|2022-01-09 20:37:40|3202.9|3192.7|3202.87|3192.67|3202.91|3192.71|3202.47|3192.27|31
1641760670000|2022-01-09 20:37:50|3202.88|3192.68|3202.75|3192.55|3202.89|3192.69|3202.69|3192.49|26
1641760680000|2022-01-09 20:38:00|3202.63|3192.43|3201.76|3191.56|3202.92|3192.72|3201.76|3191.56|33
1641760690000|2022-01-09 20:38:10|3201.61|3191.41|3202.53|3192.33|3202.53|3192.33|3201.47|3191.27|33
1641760700000|2022-01-09 20:38:20|3202.47|3192.27|3202.92|3192.72|3203.01|3192.81|3202.47|3192.27|30
1641760710000|2022-01-09 20:38:30|3202.8|3192.6|3202.81|3192.61|3202.81|3192.61|3202.5|3192.3|28
1641760720000|2022-01-09 20:38:40|3202.84|3192.64|3203.54|3193.34|3203.61|3193.41|3202.84|3192.64|29
1641760730000|2022-01-09 20:38:50|3203.45|3193.25|3203.13|3192.93|3203.77|3193.57|3203.1|3192.9|31
1641760740000|2022-01-09 20:39:00|3203.07|3192.87|3201.88|3191.68|3203.33|3193.13|3201.87|3191.67|34
1641760750000|2022-01-09 20:39:10|3201.9|3191.7|3202.04|3191.84|3202.23|3192.03|3201.9|3191.7|31
1641760760000|2022-01-09 20:39:20|3202.02|3191.82|3201.26|3191.06|3202.02|3191.82|3201.2|3191|31
1641760770000|2022-01-09 20:39:30|3201.34|3191.14|3201.19|3190.99|3201.34|3191.14|3200.78|3190.58|21
1641760780000|2022-01-09 20:39:40|3201.14|3190.94|3200.95|3190.75|3201.23|3191.03|3200.71|3190.51|27
1641760790000|2022-01-09 20:39:50|3200.97|3190.77|3201.28|3191.08|3201.42|3191.22|3200.97|3190.77|32
1641760800000|2022-01-09 20:40:00|3201.33|3191.13|3202.07|3191.87|3202.15|3191.95|3201.16|3190.96|35
1641760810000|2022-01-09 20:40:10|3202.06|3191.86|3201.82|3191.62|3202.06|3191.86|3200.35|3190.15|34
1641760820000|2022-01-09 20:40:20|3202|3191.8|3202.94|3192.74|3202.94|3192.74|3202|3191.8|34
1641760830000|2022-01-09 20:40:30|3203.02|3192.82|3205.13|3194.93|3205.23|3195.03|3203.02|3192.82|35
1641760840000|2022-01-09 20:40:40|3205.27|3195.07|3205.61|3195.41|3205.88|3195.68|3205.27|3195.07|32
1641760850000|2022-01-09 20:40:50|3205.62|3195.42|3205.71|3195.51|3205.99|3195.79|3205.62|3195.42|30
1641760860000|2022-01-09 20:41:00|3205.75|3195.55|3205.66|3195.46|3206.06|3195.86|3205.55|3195.35|26
1641760870000|2022-01-09 20:41:10|3205.7|3195.5|3204.88|3194.68|3205.8|3195.6|3204.86|3194.66|30
1641760880000|2022-01-09 20:41:20|3205.19|3194.99|3205.43|3195.23|3205.52|3195.32|3205.19|3194.99|29
1641760890000|2022-01-09 20:41:30|3205.5|3195.3|3205.19|3194.99|3205.51|3195.31|3205.08|3194.88|33
1641760900000|2022-01-09 20:41:40|3205.18|3194.98|3205.33|3195.13|3205.33|3195.13|3204.94|3194.74|29
1641760910000|2022-01-09 20:41:50|3205.25|3195.05|3205.72|3195.52|3205.72|3195.52|3205.25|3195.05|30
1641760920000|2022-01-09 20:42:00|3205.74|3195.54|3204.97|3194.77|3205.82|3195.62|3204.86|3194.66|36
1641760930000|2022-01-09 20:42:10|3204.91|3194.71|3205.37|3195.17|3205.4|3195.2|3204.89|3194.69|33
1641760940000|2022-01-09 20:42:20|3205.35|3195.15|3205.62|3195.42|3205.85|3195.65|3205.3|3195.1|32
1641760950000|2022-01-09 20:42:30|3205.55|3195.35|3205.23|3195.03|3205.64|3195.44|3205.18|3194.98|20
1641760960000|2022-01-09 20:42:40|3205.25|3195.05|3205.26|3195.06|3205.38|3195.18|3205.19|3194.99|30
1641760970000|2022-01-09 20:42:50|3205.27|3195.07|3205.55|3195.35|3205.64|3195.44|3205.23|3195.03|29
1641760980000|2022-01-09 20:43:00|3205.54|3195.34|3205.66|3195.46|3205.66|3195.46|3205.53|3195.33|25
1641760990000|2022-01-09 20:43:10|3205.56|3195.36|3204.26|3194.06|3205.56|3195.36|3204.23|3194.03|34
1641761000000|2022-01-09 20:43:20|3204.35|3194.15|3203.72|3193.52|3204.36|3194.16|3203.27|3193.07|35
1641761010000|2022-01-09 20:43:30|3203.75|3193.55|3204.2|3194|3204.29|3194.09|3203.73|3193.53|31
1641761020000|2022-01-09 20:43:40|3204.25|3194.05|3204.15|3193.95|3204.34|3194.14|3204.15|3193.95|30
1641761030000|2022-01-09 20:43:50|3204.16|3193.96|3203.84|3193.64|3204.26|3194.06|3203.62|3193.42|20
1641761040000|2022-01-09 20:44:00|3203.85|3193.65|3203.73|3193.53|3203.93|3193.73|3203.73|3193.53|32
1641761050000|2022-01-09 20:44:10|3203.71|3193.51|3203.18|3192.98|3203.74|3193.54|3203.04|3192.84|20
1641761060000|2022-01-09 20:44:20|3203.06|3192.86|3203.12|3192.92|3203.16|3192.96|3203.03|3192.83|21
1641761070000|2022-01-09 20:44:30|3203.13|3192.93|3202.35|3192.15|3203.13|3192.93|3202.32|3192.12|32
1641761080000|2022-01-09 20:44:40|3202.36|3192.16|3202.4|3192.2|3202.46|3192.26|3202.19|3191.99|23
1641761090000|2022-01-09 20:44:50|3202.2|3192|3201.02|3190.82|3202.22|3192.02|3201.02|3190.82|25
1641761100000|2022-01-09 20:45:00|3200.87|3190.67|3202.2|3192|3202.2|3192|3200.3|3190.1|35
1641761110000|2022-01-09 20:45:10|3202.42|3192.22|3202.94|3192.74|3203.19|3192.99|3201.87|3191.67|39
1641761120000|2022-01-09 20:45:20|3202.87|3192.67|3204.15|3193.95|3204.16|3193.96|3202.79|3192.59|36
1641761130000|2022-01-09 20:45:30|3204.16|3193.96|3204.01|3193.81|3204.22|3194.02|3203.94|3193.74|31
1641761140000|2022-01-09 20:45:40|3204.02|3193.82|3204.08|3193.88|3204.27|3194.07|3203.85|3193.65|26
1641761150000|2022-01-09 20:45:50|3204.06|3193.86|3204.99|3194.79|3205.09|3194.89|3203.57|3193.37|37
1641761160000|2022-01-09 20:46:00|3204.91|3194.71|3204.82|3194.62|3205.01|3194.81|3204.66|3194.46|34
1641761170000|2022-01-09 20:46:10|3204.87|3194.67|3204.81|3194.61|3204.91|3194.71|3204.76|3194.56|25
1641761180000|2022-01-09 20:46:20|3204.82|3194.62|3204.76|3194.56|3204.82|3194.62|3204.34|3194.14|26
1641761190000|2022-01-09 20:46:30|3204.75|3194.55|3204.52|3194.32|3204.76|3194.56|3204.52|3194.32|22
1641761200000|2022-01-09 20:46:40|3204.51|3194.31|3205.12|3194.92|3205.22|3195.02|3204.35|3194.15|32
1641761210000|2022-01-09 20:46:50|3205.14|3194.94|3205.6|3195.4|3205.7|3195.5|3205.05|3194.85|22
1641761220000|2022-01-09 20:47:00|3205.58|3195.38|3205.87|3195.67|3205.98|3195.78|3205.58|3195.38|37
1641761230000|2022-01-09 20:47:10|3205.9|3195.7|3205.17|3194.97|3205.93|3195.73|3204.67|3194.47|37
1641761240000|2022-01-09 20:47:20|3205.21|3195.01|3205.44|3195.24|3205.71|3195.51|3205.18|3194.98|32
1641761250000|2022-01-09 20:47:30|3205.22|3195.02|3204.68|3194.48|3205.22|3195.02|3204.46|3194.26|25
1641761260000|2022-01-09 20:47:40|3204.69|3194.49|3204.48|3194.28|3204.69|3194.49|3204.08|3193.88|26
1641761270000|2022-01-09 20:47:50|3204.64|3194.44|3205.11|3194.91|3205.24|3195.04|3204.43|3194.23|35
1641761280000|2022-01-09 20:48:00|3205.22|3195.02|3204.38|3194.18|3205.28|3195.08|3203.91|3193.71|37
1641761290000|2022-01-09 20:48:10|3204.29|3194.09|3203.91|3193.71|3204.38|3194.18|3203.75|3193.55|35
1641761300000|2022-01-09 20:48:20|3203.98|3193.78|3203.81|3193.61|3204.28|3194.08|3203.81|3193.61|35
1641761310000|2022-01-09 20:48:30|3203.83|3193.63|3203.75|3193.55|3204.05|3193.85|3203.75|3193.55|34
1641761320000|2022-01-09 20:48:40|3203.78|3193.58|3203.85|3193.65|3204.04|3193.84|3203.73|3193.53|32
1641761330000|2022-01-09 20:48:50|3203.84|3193.64|3203.71|3193.51|3204.15|3193.95|3203.71|3193.51|31
1641761340000|2022-01-09 20:49:00|3203.7|3193.5|3203.14|3192.94|3203.77|3193.57|3202.89|3192.69|24
1641761350000|2022-01-09 20:49:10|3202.95|3192.75|3202.03|3191.83|3202.98|3192.78|3202.02|3191.82|29
1641761360000|2022-01-09 20:49:20|3202.01|3191.81|3201.96|3191.76|3202.05|3191.85|3201.22|3191.02|30
1641761370000|2022-01-09 20:49:30|3202.11|3191.91|3202.45|3192.25|3202.61|3192.41|3202.11|3191.91|37
1641761380000|2022-01-09 20:49:40|3202.46|3192.26|3202.12|3191.92|3202.72|3192.52|3202.12|3191.92|20
1641761390000|2022-01-09 20:49:50|3202.13|3191.93|3201.25|3191.05|3202.19|3191.99|3201.07|3190.87|28
1641761400000|2022-01-09 20:50:00|3201.16|3190.96|3201.65|3191.45|3202.15|3191.95|3201.12|3190.92|35
1641761410000|2022-01-09 20:50:10|3201.67|3191.47|3200.85|3190.65|3201.69|3191.49|3200.8|3190.6|35
1641761420000|2022-01-09 20:50:20|3200.87|3190.67|3201.77|3191.57|3201.89|3191.69|3200.87|3190.67|32
1641761430000|2022-01-09 20:50:30|3201.75|3191.55|3201.44|3191.24|3201.75|3191.55|3201.34|3191.14|29
1641761440000|2022-01-09 20:50:40|3201.42|3191.22|3201.83|3191.63|3201.83|3191.63|3201.42|3191.22|18
1641761450000|2022-01-09 20:50:50|3201.81|3191.61|3201.74|3191.54|3201.87|3191.67|3201.51|3191.31|31
1641761460000|2022-01-09 20:51:00|3201.72|3191.52|3201.67|3191.47|3201.82|3191.62|3201.64|3191.44|23
1641761470000|2022-01-09 20:51:10|3201.66|3191.46|3201.45|3191.25|3201.66|3191.46|3201.1|3190.9|30
1641761480000|2022-01-09 20:51:20|3201.49|3191.29|3201.39|3191.19|3201.55|3191.35|3201.28|3191.08|34
1641761490000|2022-01-09 20:51:30|3201.44|3191.24|3200.64|3190.44|3201.8|3191.6|3200.64|3190.44|34
1641761500000|2022-01-09 20:51:40|3200.71|3190.51|3200.78|3190.58|3200.79|3190.59|3200.51|3190.31|30
1641761510000|2022-01-09 20:51:50|3200.92|3190.72|3200.79|3190.59|3201.06|3190.86|3200.69|3190.49|30
1641761520000|2022-01-09 20:52:00|3200.91|3190.71|3201.07|3190.87|3201.08|3190.88|3200.79|3190.59|19
1641761530000|2022-01-09 20:52:10|3200.97|3190.77|3200.69|3190.49|3200.97|3190.77|3200.57|3190.37|26
1641761540000|2022-01-09 20:52:20|3200.75|3190.55|3200.86|3190.66|3200.86|3190.66|3200.64|3190.44|28
1641761550000|2022-01-09 20:52:30|3200.92|3190.72|3202.27|3192.07|3202.27|3192.07|3200.92|3190.72|28
1641761560000|2022-01-09 20:52:40|3202.26|3192.06|3202.24|3192.04|3202.32|3192.12|3202.11|3191.91|27
1641761570000|2022-01-09 20:52:50|3202.27|3192.07|3202.68|3192.48|3202.68|3192.48|3202.27|3192.07|24
1641761580000|2022-01-09 20:53:00|3202.65|3192.45|3203.4|3193.2|3203.4|3193.2|3202.15|3191.95|30
1641761590000|2022-01-09 20:53:10|3203.45|3193.25|3202.85|3192.65|3203.46|3193.26|3202.83|3192.63|27
1641761600000|2022-01-09 20:53:20|3202.83|3192.63|3202.83|3192.63|3203.01|3192.81|3202.7|3192.5|24
1641761610000|2022-01-09 20:53:30|3202.82|3192.62|3202.21|3192.01|3202.82|3192.62|3201.96|3191.76|29
1641761620000|2022-01-09 20:53:40|3202.32|3192.12|3202.17|3191.97|3202.34|3192.14|3202.16|3191.96|24
1641761630000|2022-01-09 20:53:50|3202.14|3191.94|3202.21|3192.01|3202.23|3192.03|3202.05|3191.85|19
1641761640000|2022-01-09 20:54:00|3202.22|3192.02|3202.8|3192.6|3202.99|3192.79|3202.22|3192.02|27
1641761650000|2022-01-09 20:54:10|3202.75|3192.55|3202.96|3192.76|3203|3192.8|3202.33|3192.13|22
1641761660000|2022-01-09 20:54:20|3202.93|3192.73|3202.73|3192.53|3203.02|3192.82|3202.57|3192.37|26
1641761670000|2022-01-09 20:54:30|3202.67|3192.47|3202.97|3192.77|3202.98|3192.78|3202.58|3192.38|33
1641761680000|2022-01-09 20:54:40|3202.9|3192.7|3203.1|3192.9|3203.1|3192.9|3202.79|3192.59|34
1641761690000|2022-01-09 20:54:50|3203.09|3192.89|3201.89|3191.69|3203.15|3192.95|3201.84|3191.64|25
1641761700000|2022-01-09 20:55:00|3201.9|3191.7|3201.85|3191.65|3201.9|3191.7|3201.7|3191.5|19
1641761710000|2022-01-09 20:55:10|3201.84|3191.64|3200.61|3190.41|3201.84|3191.64|3200.61|3190.41|26
1641761720000|2022-01-09 20:55:20|3200.59|3190.39|3199.65|3189.45|3200.59|3190.39|3199.44|3189.24|29
1641761730000|2022-01-09 20:55:30|3199.64|3189.44|3199.36|3189.16|3199.83|3189.63|3199.07|3188.87|35
1641761740000|2022-01-09 20:55:40|3199.34|3189.14|3199.33|3189.13|3199.63|3189.43|3199.27|3189.07|34
1641761750000|2022-01-09 20:55:50|3199.38|3189.18|3199.5|3189.3|3199.59|3189.39|3199.2|3189|31
1641761760000|2022-01-09 20:56:00|3199.49|3189.29|3200.17|3189.97|3200.29|3190.09|3199.46|3189.26|34
1641761770000|2022-01-09 20:56:10|3200.2|3190|3200.13|3189.93|3200.42|3190.22|3199.91|3189.71|31
1641761780000|2022-01-09 20:56:20|3200.17|3189.97|3200.23|3190.03|3200.23|3190.03|3200.06|3189.86|18
1641761790000|2022-01-09 20:56:30|3200.24|3190.04|3200.4|3190.2|3200.56|3190.36|3200.12|3189.92|32
1641761800000|2022-01-09 20:56:40|3200.33|3190.13|3200.59|3190.39|3200.59|3190.39|3200.33|3190.13|26
1641761810000|2022-01-09 20:56:50|3200.69|3190.49|3201.61|3191.41|3201.61|3191.41|3200.63|3190.43|33
1641761820000|2022-01-09 20:57:00|3201.66|3191.46|3202.35|3192.15|3202.35|3192.15|3201.34|3191.14|32
1641761830000|2022-01-09 20:57:10|3202.31|3192.11|3202.44|3192.24|3202.51|3192.31|3202.28|3192.08|27
1641761840000|2022-01-09 20:57:20|3202.46|3192.26|3201.97|3191.77|3202.46|3192.26|3201.55|3191.35|32
1641761850000|2022-01-09 20:57:30|3201.99|3191.79|3202.13|3191.93|3202.24|3192.04|3201.86|3191.66|33
1641761860000|2022-01-09 20:57:40|3202.14|3191.94|3202.24|3192.04|3202.31|3192.11|3202.03|3191.83|25
1641761870000|2022-01-09 20:57:50|3202.26|3192.06|3202.33|3192.13|3202.48|3192.28|3202.15|3191.95|32
1641761880000|2022-01-09 20:58:00|3202.29|3192.09|3202.26|3192.06|3202.33|3192.13|3202.19|3191.99|24
1641761890000|2022-01-09 20:58:10|3202.27|3192.07|3202.25|3192.05|3202.31|3192.11|3202.16|3191.96|22
1641761900000|2022-01-09 20:58:20|3202.27|3192.07|3203.64|3193.44|3203.64|3193.44|3202.27|3192.07|28
1641761910000|2022-01-09 20:58:30|3203.65|3193.45|3203.71|3193.51|3203.81|3193.61|3203.58|3193.38|18
1641761920000|2022-01-09 20:58:40|3203.74|3193.54|3203.92|3193.72|3204.1|3193.9|3203.72|3193.52|34
1641761930000|2022-01-09 20:58:50|3203.91|3193.71|3203.86|3193.66|3203.99|3193.79|3203.78|3193.58|20
1641761940000|2022-01-09 20:59:00|3203.87|3193.67|3204.26|3194.06|3204.55|3194.35|3203.86|3193.66|20
1641761950000|2022-01-09 20:59:10|3204.23|3194.03|3204.44|3194.24|3204.45|3194.25|3204.17|3193.97|21
1641761960000|2022-01-09 20:59:20|3204.34|3194.14|3204.01|3193.81|3204.4|3194.2|3203.84|3193.64|26
1641761970000|2022-01-09 20:59:30|3204.04|3193.84|3204.17|3193.97|3204.22|3194.02|3204.03|3193.83|24
1641761980000|2022-01-09 20:59:40|3204.16|3193.96|3201.92|3191.72|3204.2|3194|3201.84|3191.64|26
1641761990000|2022-01-09 20:59:50|3202.09|3191.89|3202.05|3191.85|3202.25|3192.05|3201.97|3191.77|26
1641762000000|2022-01-09 21:00:00|3202.06|3191.86|3201.46|3191.26|3202.14|3191.94|3201.04|3190.84|34
1641762010000|2022-01-09 21:00:10|3201.38|3191.18|3201.01|3190.81|3201.45|3191.25|3201|3190.8|33
1641762020000|2022-01-09 21:00:20|3200.99|3190.79|3203.83|3193.63|3203.87|3193.67|3200.99|3190.79|35
1641762030000|2022-01-09 21:00:30|3203.81|3193.61|3202.85|3192.65|3203.81|3193.61|3202.85|3192.65|22
1641762040000|2022-01-09 21:00:40|3202.86|3192.66|3202.49|3192.29|3203.06|3192.86|3202.45|3192.25|35
1641762050000|2022-01-09 21:00:50|3202.42|3192.22|3202.87|3192.67|3202.87|3192.67|3202.31|3192.11|32
1641762060000|2022-01-09 21:01:00|3203.15|3192.95|3201.93|3191.73|3203.27|3193.07|3201.92|3191.72|35
1641762070000|2022-01-09 21:01:10|3201.95|3191.75|3202.66|3192.46|3202.66|3192.46|3201.83|3191.63|30
1641762080000|2022-01-09 21:01:20|3202.69|3192.49|3202.67|3192.47|3202.8|3192.6|3202.52|3192.32|32
1641762090000|2022-01-09 21:01:30|3202.69|3192.49|3202.74|3192.54|3202.88|3192.68|3202.64|3192.44|30
1641762100000|2022-01-09 21:01:40|3202.76|3192.56|3202.75|3192.55|3202.84|3192.64|3202.57|3192.37|30
1641762110000|2022-01-09 21:01:50|3202.72|3192.52|3202.17|3191.97|3202.72|3192.52|3202.17|3191.97|31
1641762120000|2022-01-09 21:02:00|3202.22|3192.02|3201.08|3190.88|3202.3|3192.1|3201.08|3190.88|33
1641762130000|2022-01-09 21:02:10|3200.66|3190.46|3201.1|3190.9|3201.1|3190.9|3200.38|3190.18|26
1641762140000|2022-01-09 21:02:20|3201.04|3190.84|3201.93|3191.73|3202|3191.8|3201.04|3190.84|34
1641762150000|2022-01-09 21:02:30|3201.92|3191.72|3202.39|3192.19|3202.39|3192.19|3201.61|3191.41|29
1641762160000|2022-01-09 21:02:40|3202.43|3192.23|3201.8|3191.6|3202.65|3192.45|3201.72|3191.52|31
1641762170000|2022-01-09 21:02:50|3201.81|3191.61|3202.11|3191.91|3202.12|3191.92|3201.71|3191.51|30
1641762180000|2022-01-09 21:03:00|3201.97|3191.77|3201.97|3191.77|3202|3191.8|3201.67|3191.47|26
1641762190000|2022-01-09 21:03:10|3201.96|3191.76|3203.13|3192.93|3203.21|3193.01|3201.92|3191.72|35
1641762200000|2022-01-09 21:03:20|3203.16|3192.96|3203.58|3193.38|3203.58|3193.38|3203.05|3192.85|27
1641762210000|2022-01-09 21:03:30|3203.56|3193.36|3203.41|3193.21|3203.56|3193.36|3203.34|3193.14|30
1641762220000|2022-01-09 21:03:40|3203.34|3193.14|3203.59|3193.39|3203.64|3193.44|3203.28|3193.08|27
1641762230000|2022-01-09 21:03:50|3203.61|3193.41|3203.39|3193.19|3203.61|3193.41|3203.36|3193.16|17
1641762240000|2022-01-09 21:04:00|3203.38|3193.18|3204.69|3194.49|3204.7|3194.5|3203.35|3193.15|19
1641762250000|2022-01-09 21:04:10|3204.66|3194.46|3204.8|3194.6|3204.99|3194.79|3204.49|3194.29|27
1641762260000|2022-01-09 21:04:20|3204.79|3194.59|3203.55|3193.35|3204.79|3194.59|3203.55|3193.35|27
1641762270000|2022-01-09 21:04:30|3203.53|3193.33|3203.9|3193.7|3203.92|3193.72|3203.16|3192.96|30
1641762280000|2022-01-09 21:04:40|3203.95|3193.75|3204.81|3194.61|3204.85|3194.65|3203.95|3193.75|33
1641762290000|2022-01-09 21:04:50|3204.83|3194.63|3204.65|3194.45|3204.87|3194.67|3204.57|3194.37|26
1641762300000|2022-01-09 21:05:00|3204.66|3194.46|3204.87|3194.67|3204.92|3194.72|3204.63|3194.43|29
1641762310000|2022-01-09 21:05:10|3204.91|3194.71|3203.17|3192.97|3204.91|3194.71|3203.17|3192.97|30
1641762320000|2022-01-09 21:05:20|3203.11|3192.91|3202.02|3191.82|3203.11|3192.91|3201.6|3191.4|30
1641762330000|2022-01-09 21:05:30|3202.03|3191.83|3202.22|3192.02|3202.33|3192.13|3201.93|3191.73|32
1641762340000|2022-01-09 21:05:40|3202.23|3192.03|3203.24|3193.04|3203.44|3193.24|3202.23|3192.03|31
1641762350000|2022-01-09 21:05:50|3203.26|3193.06|3203.22|3193.02|3203.34|3193.14|3202.38|3192.18|33
1641762360000|2022-01-09 21:06:00|3203.53|3193.33|3203.11|3192.91|3203.53|3193.33|3202.62|3192.42|33
1641762370000|2022-01-09 21:06:10|3203.13|3192.93|3203|3192.8|3203.28|3193.08|3202.36|3192.16|30
1641762380000|2022-01-09 21:06:20|3203.01|3192.81|3204.42|3194.22|3204.44|3194.24|3202.93|3192.73|32
1641762390000|2022-01-09 21:06:30|3204.39|3194.19|3204.06|3193.86|3204.39|3194.19|3203.93|3193.73|33
1641762400000|2022-01-09 21:06:40|3204.05|3193.85|3203.93|3193.73|3204.05|3193.85|3203.78|3193.58|29
1641762410000|2022-01-09 21:06:50|3203.85|3193.65|3202.91|3192.71|3203.85|3193.65|3202.85|3192.65|35
1641762420000|2022-01-09 21:07:00|3202.87|3192.67|3202.59|3192.39|3202.87|3192.67|3201.76|3191.56|31
1641762430000|2022-01-09 21:07:10|3202.64|3192.44|3203.8|3193.6|3203.8|3193.6|3202.4|3192.2|35
1641762440000|2022-01-09 21:07:20|3203.76|3193.56|3203.82|3193.62|3203.97|3193.77|3203.76|3193.56|20
1641762450000|2022-01-09 21:07:30|3203.81|3193.61|3204.05|3193.85|3204.05|3193.85|3203.74|3193.54|23
1641762460000|2022-01-09 21:07:40|3204.02|3193.82|3204.13|3193.93|3204.3|3194.1|3204.02|3193.82|23
1641762470000|2022-01-09 21:07:50|3204.14|3193.94|3204.35|3194.15|3204.35|3194.15|3204.12|3193.92|27
1641762480000|2022-01-09 21:08:00|3204.34|3194.14|3205.68|3195.48|3205.98|3195.78|3204.29|3194.09|29
1641762490000|2022-01-09 21:08:10|3205.67|3195.47|3205.92|3195.72|3206.01|3195.81|3205.67|3195.47|24
1641762500000|2022-01-09 21:08:20|3205.82|3195.62|3205.26|3195.06|3205.82|3195.62|3205.09|3194.89|31
1641762510000|2022-01-09 21:08:30|3205.27|3195.07|3205.91|3195.71|3205.94|3195.74|3205.25|3195.05|30
1641762520000|2022-01-09 21:08:40|3205.92|3195.72|3205.98|3195.78|3205.98|3195.78|3205.9|3195.7|13
1641762530000|2022-01-09 21:08:50|3205.96|3195.76|3206.07|3195.87|3206.44|3196.24|3205.96|3195.76|20
1641762540000|2022-01-09 21:09:00|3206.06|3195.86|3206.01|3195.81|3206.11|3195.91|3206.01|3195.81|24
1641762550000|2022-01-09 21:09:10|3205.94|3195.74|3205.88|3195.68|3205.94|3195.74|3205.34|3195.14|23
1641762560000|2022-01-09 21:09:20|3205.76|3195.56|3205.57|3195.37|3205.82|3195.62|3205.56|3195.36|28
1641762570000|2022-01-09 21:09:30|3205.66|3195.46|3205.29|3195.09|3205.66|3195.46|3204.94|3194.74|33
1641762580000|2022-01-09 21:09:40|3205.3|3195.1|3205.84|3195.64|3205.93|3195.73|3205.27|3195.07|25
1641762590000|2022-01-09 21:09:50|3205.85|3195.65|3205.46|3195.26|3206.05|3195.85|3205.46|3195.26|23
1641762600000|2022-01-09 21:10:00|3205.51|3195.31|3205.74|3195.54|3205.74|3195.54|3204.45|3194.25|35
1641762610000|2022-01-09 21:10:10|3205.77|3195.57|3205.92|3195.72|3206.02|3195.82|3205.75|3195.55|23
1641762620000|2022-01-09 21:10:20|3205.91|3195.71|3206.28|3196.08|3206.33|3196.13|3205.86|3195.66|21
1641762630000|2022-01-09 21:10:30|3206.25|3196.05|3207.38|3197.18|3207.38|3197.18|3206.25|3196.05|26
1641762640000|2022-01-09 21:10:40|3207.41|3197.21|3208.11|3197.91|3208.38|3198.18|3207.4|3197.2|28
1641762650000|2022-01-09 21:10:50|3208.17|3197.97|3208.34|3198.14|3208.37|3198.17|3208.17|3197.97|27
1641762660000|2022-01-09 21:11:00|3208.26|3198.06|3207.86|3197.66|3208.33|3198.13|3207.43|3197.23|29
1641762670000|2022-01-09 21:11:10|3207.83|3197.63|3207.75|3197.55|3207.84|3197.64|3207.75|3197.55|10
1641762680000|2022-01-09 21:11:20|3207.77|3197.57|3208.28|3198.08|3208.28|3198.08|3207.77|3197.57|26
1641762690000|2022-01-09 21:11:30|3208.19|3197.99|3209.16|3198.96|3209.23|3199.03|3207.75|3197.55|32
1641762700000|2022-01-09 21:11:40|3209.23|3199.03|3207.45|3197.25|3209.32|3199.12|3207.25|3197.05|34
1641762710000|2022-01-09 21:11:50|3207.44|3197.24|3205.68|3195.48|3207.61|3197.41|3205.68|3195.48|35
1641762720000|2022-01-09 21:12:00|3205.7|3195.5|3207.11|3196.91|3207.15|3196.95|3205.7|3195.5|29
1641762730000|2022-01-09 21:12:10|3207.16|3196.96|3206.64|3196.44|3207.21|3197.01|3206.48|3196.28|30
1641762740000|2022-01-09 21:12:20|3206.54|3196.34|3206.56|3196.36|3206.68|3196.48|3206.53|3196.33|28
1641762750000|2022-01-09 21:12:30|3206.55|3196.35|3205.39|3195.19|3206.6|3196.4|3205.39|3195.19|24
1641762760000|2022-01-09 21:12:40|3205.42|3195.22|3205.22|3195.02|3205.43|3195.23|3205.19|3194.99|26
1641762770000|2022-01-09 21:12:50|3205.26|3195.06|3205.36|3195.16|3205.41|3195.21|3205.26|3195.06|17
1641762780000|2022-01-09 21:13:00|3205.34|3195.14|3204.89|3194.69|3205.34|3195.14|3204.58|3194.38|33
1641762790000|2022-01-09 21:13:10|3204.8|3194.6|3204.8|3194.6|3205.23|3195.03|3204.77|3194.57|24
1641762800000|2022-01-09 21:13:20|3204.81|3194.61|3204.69|3194.49|3205.04|3194.84|3204.69|3194.49|28
1641762810000|2022-01-09 21:13:30|3204.71|3194.51|3204.59|3194.39|3205.03|3194.83|3204.59|3194.39|27
1641762820000|2022-01-09 21:13:40|3204.58|3194.38|3204.82|3194.62|3204.88|3194.68|3204.48|3194.28|27
1641762830000|2022-01-09 21:13:50|3204.84|3194.64|3202.93|3192.73|3204.84|3194.64|3202.93|3192.73|33
1641762840000|2022-01-09 21:14:00|3202.96|3192.76|3202.91|3192.71|3203.03|3192.83|3202.9|3192.7|28
1641762850000|2022-01-09 21:14:10|3202.89|3192.69|3203.25|3193.05|3203.42|3193.22|3202.89|3192.69|34
1641762860000|2022-01-09 21:14:20|3203.23|3193.03|3203.08|3192.88|3203.23|3193.03|3203|3192.8|22
1641762870000|2022-01-09 21:14:30|3203.03|3192.83|3202.35|3192.15|3203.03|3192.83|3202.03|3191.83|30
1641762880000|2022-01-09 21:14:40|3202.33|3192.13|3202.49|3192.29|3202.6|3192.4|3202.32|3192.12|25
1641762890000|2022-01-09 21:14:50|3202.39|3192.19|3202.62|3192.42|3202.7|3192.5|3202.3|3192.1|33
1641762900000|2022-01-09 21:15:00|3202.58|3192.38|3203.22|3193.02|3203.28|3193.08|3202.32|3192.12|25
1641762910000|2022-01-09 21:15:10|3203.23|3193.03|3204.05|3193.85|3204.2|3194|3203.22|3193.02|27
1641762920000|2022-01-09 21:15:20|3204.04|3193.84|3204.21|3194.01|3204.42|3194.22|3204.04|3193.84|23
1641762930000|2022-01-09 21:15:30|3204.23|3194.03|3204.83|3194.63|3204.9|3194.7|3204.21|3194.01|31
1641762940000|2022-01-09 21:15:40|3204.86|3194.66|3204.95|3194.75|3204.96|3194.76|3204.85|3194.65|16
1641762950000|2022-01-09 21:15:50|3204.91|3194.71|3204.89|3194.69|3204.95|3194.75|3204.87|3194.67|25
1641762960000|2022-01-09 21:16:00|3204.91|3194.71|3205.57|3195.37|3205.57|3195.37|3204.9|3194.7|16
1641762970000|2022-01-09 21:16:10|3205.56|3195.36|3205.55|3195.35|3205.61|3195.41|3205.54|3195.34|13
1641762980000|2022-01-09 21:16:20|3205.58|3195.38|3205.32|3195.12|3205.58|3195.38|3205.28|3195.08|26
1641762990000|2022-01-09 21:16:30|3205.34|3195.14|3206.32|3196.12|3206.32|3196.12|3205.31|3195.11|23
1641763000000|2022-01-09 21:16:40|3206.34|3196.14|3206.51|3196.31|3206.54|3196.34|3206.31|3196.11|26
1641763010000|2022-01-09 21:16:50|3206.5|3196.3|3206.16|3195.96|3206.52|3196.32|3205.88|3195.68|31
1641763020000|2022-01-09 21:17:00|3206.01|3195.81|3206.07|3195.87|3206.14|3195.94|3205.98|3195.78|19
1641763030000|2022-01-09 21:17:10|3206.09|3195.89|3204.86|3194.66|3206.37|3196.17|3204.74|3194.54|29
1641763040000|2022-01-09 21:17:20|3204.89|3194.69|3206.64|3196.44|3206.99|3196.79|3204.89|3194.69|34
1641763050000|2022-01-09 21:17:30|3206.67|3196.47|3206.21|3196.01|3206.7|3196.5|3205.84|3195.64|26
1641763060000|2022-01-09 21:17:40|3206.19|3195.99|3206.13|3195.93|3206.23|3196.03|3206|3195.8|28
1641763070000|2022-01-09 21:17:50|3206.03|3195.83|3206.47|3196.27|3206.48|3196.28|3206.03|3195.83|28
1641763080000|2022-01-09 21:18:00|3206.45|3196.25|3206.39|3196.19|3206.48|3196.28|3206.23|3196.03|26
1641763090000|2022-01-09 21:18:10|3206.4|3196.2|3206.62|3196.42|3206.75|3196.55|3206.14|3195.94|31
1641763100000|2022-01-09 21:18:20|3206.64|3196.44|3206.79|3196.59|3206.9|3196.7|3206.64|3196.44|19
1641763110000|2022-01-09 21:18:30|3206.8|3196.6|3207.03|3196.83|3207.18|3196.98|3206.79|3196.59|23
1641763120000|2022-01-09 21:18:40|3206.97|3196.77|3207.6|3197.4|3207.72|3197.52|3206.96|3196.76|33
1641763130000|2022-01-09 21:18:50|3207.5|3197.3|3207.22|3197.02|3207.5|3197.3|3207.09|3196.89|25
1641763140000|2022-01-09 21:19:00|3207.25|3197.05|3207.02|3196.82|3207.25|3197.05|3207.02|3196.82|27
1641763150000|2022-01-09 21:19:10|3206.83|3196.63|3205.64|3195.44|3206.83|3196.63|3205.45|3195.25|33
1641763160000|2022-01-09 21:19:20|3205.56|3195.36|3205.67|3195.47|3205.93|3195.73|3205.56|3195.36|18
1641763170000|2022-01-09 21:19:30|3205.68|3195.48|3204.59|3194.39|3205.71|3195.51|3204.59|3194.39|30
1641763180000|2022-01-09 21:19:40|3204.58|3194.38|3203.64|3193.44|3204.58|3194.38|3203.49|3193.29|28
1641763190000|2022-01-09 21:19:50|3203.65|3193.45|3204.04|3193.84|3204.04|3193.84|3203.64|3193.44|27
1641763200000|2022-01-09 21:20:00|3204.01|3193.81|3203.59|3193.39|3204.01|3193.81|3203.59|3193.39|27
1641763210000|2022-01-09 21:20:10|3203.57|3193.37|3202.84|3192.64|3203.71|3193.51|3202.71|3192.51|32
1641763220000|2022-01-09 21:20:20|3202.85|3192.65|3202.02|3191.82|3202.85|3192.65|3201.82|3191.62|32
1641763230000|2022-01-09 21:20:30|3202.11|3191.91|3203.58|3193.38|3203.7|3193.5|3201.29|3191.09|33
1641763240000|2022-01-09 21:20:40|3203.57|3193.37|3203.4|3193.2|3203.65|3193.45|3203.3|3193.1|28
1641763250000|2022-01-09 21:20:50|3203.41|3193.21|3203.74|3193.54|3203.79|3193.59|3203.35|3193.15|32
1641763260000|2022-01-09 21:21:00|3203.69|3193.49|3203.64|3193.44|3203.69|3193.49|3202.9|3192.7|38
1641763270000|2022-01-09 21:21:10|3203.65|3193.45|3203.52|3193.32|3203.81|3193.61|3203.12|3192.92|31
1641763280000|2022-01-09 21:21:20|3203.5|3193.3|3203.61|3193.41|3203.61|3193.41|3203.48|3193.28|19
1641763290000|2022-01-09 21:21:30|3203.57|3193.37|3201.88|3191.68|3203.57|3193.37|3201.88|3191.68|36
1641763300000|2022-01-09 21:21:40|3201.83|3191.63|3202.99|3192.79|3202.99|3192.79|3201.83|3191.63|38
1641763310000|2022-01-09 21:21:50|3203.12|3192.92|3203.28|3193.08|3203.4|3193.2|3203.08|3192.88|35
1641763320000|2022-01-09 21:22:00|3203.33|3193.13|3203.3|3193.1|3203.38|3193.18|3203.14|3192.94|32
1641763330000|2022-01-09 21:22:10|3203.32|3193.12|3203.33|3193.13|3203.34|3193.14|3203.11|3192.91|26
1641763340000|2022-01-09 21:22:20|3203.2|3193|3203.6|3193.4|3203.62|3193.42|3202.64|3192.44|35
1641763350000|2022-01-09 21:22:30|3203.59|3193.39|3203.61|3193.41|3204.21|3194.01|3203.59|3193.39|25
1641763360000|2022-01-09 21:22:40|3203.59|3193.39|3203.71|3193.51|3203.72|3193.52|3203.28|3193.08|26
1641763370000|2022-01-09 21:22:50|3203.69|3193.49|3203.5|3193.3|3203.69|3193.49|3203.47|3193.27|27
1641763380000|2022-01-09 21:23:00|3203.48|3193.28|3203.94|3193.74|3203.98|3193.78|3203.22|3193.02|32
1641763390000|2022-01-09 21:23:10|3203.93|3193.73|3203.94|3193.74|3204|3193.8|3203.72|3193.52|22
1641763400000|2022-01-09 21:23:20|3203.96|3193.76|3204.75|3194.55|3204.77|3194.57|3203.96|3193.76|27
1641763410000|2022-01-09 21:23:30|3204.71|3194.51|3203.87|3193.67|3204.83|3194.63|3203.87|3193.67|36
1641763420000|2022-01-09 21:23:40|3203.73|3193.53|3203.85|3193.65|3203.85|3193.65|3203.55|3193.35|18
1641763430000|2022-01-09 21:23:50|3203.86|3193.66|3204|3193.8|3204.33|3194.13|3203.85|3193.65|25
1641763440000|2022-01-09 21:24:00|3204.04|3193.84|3204.24|3194.04|3204.48|3194.28|3203.99|3193.79|33
1641763450000|2022-01-09 21:24:10|3204.18|3193.98|3204.2|3194|3204.47|3194.27|3203.94|3193.74|33
1641763460000|2022-01-09 21:24:20|3204.19|3193.99|3203.53|3193.33|3204.22|3194.02|3203.43|3193.23|26
1641763470000|2022-01-09 21:24:30|3203.52|3193.32|3202.26|3192.06|3203.52|3193.32|3202.07|3191.87|31
1641763480000|2022-01-09 21:24:40|3202.27|3192.07|3202.22|3192.02|3202.44|3192.24|3202.09|3191.89|27
1641763490000|2022-01-09 21:24:50|3202.16|3191.96|3202.11|3191.91|3202.24|3192.04|3202.05|3191.85|29
1641763500000|2022-01-09 21:25:00|3202.14|3191.94|3202.51|3192.31|3202.72|3192.52|3202.02|3191.82|30
1641763510000|2022-01-09 21:25:10|3202.47|3192.27|3202.72|3192.52|3202.78|3192.58|3202.17|3191.97|29
1641763520000|2022-01-09 21:25:20|3202.74|3192.54|3202.87|3192.67|3203.06|3192.86|3202.71|3192.51|35
1641763530000|2022-01-09 21:25:30|3202.82|3192.62|3203.26|3193.06|3203.27|3193.07|3202.8|3192.6|35
1641763540000|2022-01-09 21:25:40|3203.16|3192.96|3201.92|3191.72|3203.16|3192.96|3201.91|3191.71|26
1641763550000|2022-01-09 21:25:50|3202|3191.8|3202.55|3192.35|3202.72|3192.52|3201.93|3191.73|23
1641763560000|2022-01-09 21:26:00|3202.56|3192.36|3203.32|3193.12|3203.32|3193.12|3202.5|3192.3|31
1641763570000|2022-01-09 21:26:10|3203.24|3193.04|3203.06|3192.86|3203.32|3193.12|3202.96|3192.76|31
1641763580000|2022-01-09 21:26:20|3203|3192.8|3203.02|3192.82|3203.3|3193.1|3202.88|3192.68|27
1641763590000|2022-01-09 21:26:30|3203.05|3192.85|3204.97|3194.77|3205.16|3194.96|3203.05|3192.85|37
1641763600000|2022-01-09 21:26:40|3204.94|3194.74|3204.08|3193.88|3205.15|3194.95|3204.02|3193.82|27
1641763610000|2022-01-09 21:26:50|3204.07|3193.87|3204.75|3194.55|3204.75|3194.55|3204.05|3193.85|29
1641763620000|2022-01-09 21:27:00|3204.74|3194.54|3204.86|3194.66|3205.03|3194.83|3204.67|3194.47|28
1641763630000|2022-01-09 21:27:10|3204.87|3194.67|3204.31|3194.11|3205.22|3195.02|3204.25|3194.05|38
1641763640000|2022-01-09 21:27:20|3204.54|3194.34|3204.62|3194.42|3204.77|3194.57|3204.47|3194.27|30
1641763650000|2022-01-09 21:27:30|3204.87|3194.67|3205.31|3195.11|3206.1|3195.9|3204.87|3194.67|34
1641763660000|2022-01-09 21:27:40|3205.4|3195.2|3205.72|3195.52|3205.73|3195.53|3205.4|3195.2|26
1641763670000|2022-01-09 21:27:50|3205.7|3195.5|3205.89|3195.69|3205.89|3195.69|3205.52|3195.32|32
1641763680000|2022-01-09 21:28:00|3205.81|3195.61|3205.17|3194.97|3205.88|3195.68|3205.01|3194.81|22
1641763690000|2022-01-09 21:28:10|3205.22|3195.02|3204.58|3194.38|3205.29|3195.09|3204.35|3194.15|24
1641763700000|2022-01-09 21:28:20|3204.6|3194.4|3204.47|3194.27|3204.91|3194.71|3204.44|3194.24|28
1641763710000|2022-01-09 21:28:30|3204.4|3194.2|3205.46|3195.26|3205.46|3195.26|3204.4|3194.2|30
1641763720000|2022-01-09 21:28:40|3205.42|3195.22|3203.45|3193.25|3205.51|3195.31|3203.41|3193.21|31
1641763730000|2022-01-09 21:28:50|3203.46|3193.26|3203.6|3193.4|3203.68|3193.48|3203.43|3193.23|25
1641763740000|2022-01-09 21:29:00|3203.61|3193.41|3204.09|3193.89|3204.74|3194.54|3203.6|3193.4|37
1641763750000|2022-01-09 21:29:10|3204.08|3193.88|3202.95|3192.75|3204.19|3193.99|3202.95|3192.75|36
1641763760000|2022-01-09 21:29:20|3202.93|3192.73|3203.69|3193.49|3203.69|3193.49|3202.27|3192.07|38
1641763770000|2022-01-09 21:29:30|3204.15|3193.95|3204.53|3194.33|3204.84|3194.64|3204.15|3193.95|28
1641763780000|2022-01-09 21:29:40|3204.57|3194.37|3205.98|3195.78|3205.98|3195.78|3204.41|3194.21|35
1641763790000|2022-01-09 21:29:50|3206.02|3195.82|3206.35|3196.15|3206.41|3196.21|3205.87|3195.67|36
1641763800000|2022-01-09 21:30:00|3206.29|3196.09|3206.62|3196.42|3206.76|3196.56|3205.9|3195.7|36
1641763810000|2022-01-09 21:30:10|3206.59|3196.39|3206.38|3196.18|3206.68|3196.48|3206.02|3195.82|33
1641763820000|2022-01-09 21:30:20|3206.4|3196.2|3206.48|3196.28|3206.5|3196.3|3206.38|3196.18|36
1641763830000|2022-01-09 21:30:30|3206.52|3196.32|3206.94|3196.74|3207.07|3196.87|3206.29|3196.09|28
1641763840000|2022-01-09 21:30:40|3206.95|3196.75|3206.97|3196.77|3207.04|3196.84|3206.83|3196.63|29
1641763850000|2022-01-09 21:30:50|3206.98|3196.78|3206.89|3196.69|3207.02|3196.82|3206.88|3196.68|27
1641763860000|2022-01-09 21:31:00|3206.81|3196.61|3207.17|3196.97|3207.17|3196.97|3206.54|3196.34|34
1641763870000|2022-01-09 21:31:10|3207.18|3196.98|3208.61|3198.41|3208.78|3198.58|3207.18|3196.98|32
1641763880000|2022-01-09 21:31:20|3208.63|3198.43|3207.69|3197.49|3208.66|3198.46|3207.69|3197.49|30
1641763890000|2022-01-09 21:31:30|3207.65|3197.45|3207.63|3197.43|3207.87|3197.67|3207.63|3197.43|28
1641763900000|2022-01-09 21:31:40|3207.64|3197.44|3207.76|3197.56|3207.98|3197.78|3207.59|3197.39|20
1641763910000|2022-01-09 21:31:50|3207.73|3197.53|3206.1|3195.9|3207.73|3197.53|3205.98|3195.78|36
1641763920000|2022-01-09 21:32:00|3206.32|3196.12|3205.64|3195.44|3206.43|3196.23|3205.64|3195.44|36
1641763930000|2022-01-09 21:32:10|3205.62|3195.42|3206.54|3196.34|3206.54|3196.34|3205.52|3195.32|32
1641763940000|2022-01-09 21:32:20|3206.47|3196.27|3207.06|3196.86|3207.45|3197.25|3206.14|3195.94|36
1641763950000|2022-01-09 21:32:30|3207.03|3196.83|3207.08|3196.88|3207.16|3196.96|3206.69|3196.49|22
1641763960000|2022-01-09 21:32:40|3207.02|3196.82|3207.67|3197.47|3207.67|3197.47|3207.01|3196.81|26
1641763970000|2022-01-09 21:32:50|3207.58|3197.38|3207.16|3196.96|3207.63|3197.43|3207.02|3196.82|33
1641763980000|2022-01-09 21:33:00|3206.97|3196.77|3206.95|3196.75|3207.15|3196.95|3205.76|3195.56|36
1641763990000|2022-01-09 21:33:10|3206.99|3196.79|3206.34|3196.14|3207.17|3196.97|3206.11|3195.91|28
1641764000000|2022-01-09 21:33:20|3206.4|3196.2|3206.72|3196.52|3206.82|3196.62|3206.39|3196.19|27
1641764010000|2022-01-09 21:33:30|3206.73|3196.53|3206.92|3196.72|3206.99|3196.79|3206.58|3196.38|28
1641764020000|2022-01-09 21:33:40|3206.91|3196.71|3206.86|3196.66|3207|3196.8|3206.81|3196.61|21
1641764030000|2022-01-09 21:33:50|3206.85|3196.65|3207.02|3196.82|3207.05|3196.85|3206.28|3196.08|26
1641764040000|2022-01-09 21:34:00|3206.9|3196.7|3206.87|3196.67|3206.92|3196.72|3206.62|3196.42|15
1641764050000|2022-01-09 21:34:10|3206.88|3196.68|3206.38|3196.18|3207.14|3196.94|3206.38|3196.18|18
1641764060000|2022-01-09 21:34:20|3206.41|3196.21|3207.22|3197.02|3207.22|3197.02|3206.29|3196.09|31
1641764070000|2022-01-09 21:34:30|3207.26|3197.06|3207.27|3197.07|3207.31|3197.11|3207.19|3196.99|20
1641764080000|2022-01-09 21:34:40|3207.23|3197.03|3206.92|3196.72|3207.23|3197.03|3206.56|3196.36|20
1641764090000|2022-01-09 21:34:50|3207.09|3196.89|3206.64|3196.44|3207.29|3197.09|3206.63|3196.43|24
1641764100000|2022-01-09 21:35:00|3206.71|3196.51|3207.16|3196.96|3207.16|3196.96|3206.64|3196.44|24
1641764110000|2022-01-09 21:35:10|3207.11|3196.91|3207.28|3197.08|3207.36|3197.16|3207.11|3196.91|12
1641764120000|2022-01-09 21:35:20|3207.29|3197.09|3207.17|3196.97|3207.32|3197.12|3207.14|3196.94|13
1641764130000|2022-01-09 21:35:30|3207.15|3196.95|3207.17|3196.97|3207.2|3197|3207.14|3196.94|15
1641764140000|2022-01-09 21:35:40|3207.26|3197.06|3206.53|3196.33|3207.27|3197.07|3206.38|3196.18|17
1641764150000|2022-01-09 21:35:50|3206.52|3196.32|3206.67|3196.47|3206.68|3196.48|3206.25|3196.05|28
1641764160000|2022-01-09 21:36:00|3206.71|3196.51|3206.48|3196.28|3206.71|3196.51|3206.39|3196.19|15
1641764170000|2022-01-09 21:36:10|3206.58|3196.38|3206.85|3196.65|3206.85|3196.65|3206.53|3196.33|17
1641764180000|2022-01-09 21:36:20|3206.87|3196.67|3207.78|3197.58|3207.79|3197.59|3206.78|3196.58|26
1641764190000|2022-01-09 21:36:30|3207.69|3197.49|3207.12|3196.92|3207.77|3197.57|3206.88|3196.68|27
1641764200000|2022-01-09 21:36:40|3207.13|3196.93|3207.25|3197.05|3207.49|3197.29|3207.07|3196.87|28
1641764210000|2022-01-09 21:36:50|3207.2|3197|3208.07|3197.87|3208.07|3197.87|3207.18|3196.98|26
1641764220000|2022-01-09 21:37:00|3208.05|3197.85|3207.05|3196.85|3208.06|3197.86|3207.05|3196.85|28
1641764230000|2022-01-09 21:37:10|3207.07|3196.87|3206.73|3196.53|3207.1|3196.9|3206.43|3196.23|28
1641764240000|2022-01-09 21:37:20|3206.8|3196.6|3206.42|3196.22|3206.87|3196.67|3205.97|3195.77|32
1641764250000|2022-01-09 21:37:30|3206.43|3196.23|3205.84|3195.64|3206.52|3196.32|3205.66|3195.46|29
1641764260000|2022-01-09 21:37:40|3205.82|3195.62|3205.72|3195.52|3206.43|3196.23|3205.71|3195.51|26
1641764270000|2022-01-09 21:37:50|3205.74|3195.54|3206.43|3196.23|3206.49|3196.29|3205.73|3195.53|32
1641764280000|2022-01-09 21:38:00|3206.51|3196.31|3207.12|3196.92|3207.35|3197.15|3206.48|3196.28|29
1641764290000|2022-01-09 21:38:10|3207.1|3196.9|3207.62|3197.42|3207.75|3197.55|3207.07|3196.87|21
1641764300000|2022-01-09 21:38:20|3207.65|3197.45|3206.89|3196.69|3207.67|3197.47|3206.89|3196.69|19
1641764310000|2022-01-09 21:38:30|3206.91|3196.71|3207.07|3196.87|3207.34|3197.14|3206.58|3196.38|39
1641764320000|2022-01-09 21:38:40|3207.1|3196.9|3206.81|3196.61|3207.12|3196.92|3206.76|3196.56|31
1641764330000|2022-01-09 21:38:50|3206.73|3196.53|3207.26|3197.06|3207.33|3197.13|3206.55|3196.35|23
1641764340000|2022-01-09 21:39:00|3207.23|3197.03|3206.97|3196.77|3207.26|3197.06|3206.41|3196.21|29
1641764350000|2022-01-09 21:39:10|3206.96|3196.76|3206.47|3196.27|3207.11|3196.91|3206.47|3196.27|32
1641764360000|2022-01-09 21:39:20|3206.46|3196.26|3205.37|3195.17|3206.46|3196.26|3204.48|3194.28|36
1641764370000|2022-01-09 21:39:30|3205.44|3195.24|3206.25|3196.05|3206.3|3196.1|3205.44|3195.24|33
1641764380000|2022-01-09 21:39:40|3206.56|3196.36|3205.17|3194.97|3206.79|3196.59|3205.17|3194.97|36
1641764390000|2022-01-09 21:39:50|3205.06|3194.86|3205.76|3195.56|3205.76|3195.56|3204.88|3194.68|36
1641764400000|2022-01-09 21:40:00|3205.78|3195.58|3205.14|3194.94|3206.01|3195.81|3205.14|3194.94|28
1641764410000|2022-01-09 21:40:10|3205.18|3194.98|3203.73|3193.53|3205.48|3195.28|3203.72|3193.52|36
1641764420000|2022-01-09 21:40:20|3203.77|3193.57|3204.48|3194.28|3204.48|3194.28|3203.41|3193.21|30
1641764430000|2022-01-09 21:40:30|3204.5|3194.3|3204.73|3194.53|3204.78|3194.58|3204.48|3194.28|33
1641764440000|2022-01-09 21:40:40|3204.77|3194.57|3203.92|3193.72|3204.86|3194.66|3203.92|3193.72|27
1641764450000|2022-01-09 21:40:50|3203.95|3193.75|3203.5|3193.3|3204.11|3193.91|3203.49|3193.29|32
1641764460000|2022-01-09 21:41:00|3203.45|3193.25|3203.01|3192.81|3203.64|3193.44|3202.49|3192.29|36
1641764470000|2022-01-09 21:41:10|3202.99|3192.79|3203.22|3193.02|3203.7|3193.5|3202.8|3192.6|31
1641764480000|2022-01-09 21:41:20|3203.18|3192.98|3203.47|3193.27|3203.5|3193.3|3203.18|3192.98|26
1641764490000|2022-01-09 21:41:30|3203.48|3193.28|3203.44|3193.24|3203.5|3193.3|3203.35|3193.15|12
1641764500000|2022-01-09 21:41:40|3203.46|3193.26|3203.04|3192.84|3203.46|3193.26|3202.96|3192.76|23
1641764510000|2022-01-09 21:41:50|3203.13|3192.93|3203.42|3193.22|3203.54|3193.34|3203.09|3192.89|27
1641764520000|2022-01-09 21:42:00|3203.43|3193.23|3203.44|3193.24|3203.5|3193.3|3203.41|3193.21|19
1641764530000|2022-01-09 21:42:10|3203.46|3193.26|3203.18|3192.98|3203.51|3193.31|3203.17|3192.97|15
1641764540000|2022-01-09 21:42:20|3203.16|3192.96|3202.67|3192.47|3203.16|3192.96|3202.48|3192.28|21
1641764550000|2022-01-09 21:42:30|3202.63|3192.43|3202.22|3192.02|3202.63|3192.43|3202.22|3192.02|24
1641764560000|2022-01-09 21:42:40|3202.23|3192.03|3202.2|3192|3202.42|3192.22|3202.15|3191.95|25
1641764570000|2022-01-09 21:42:50|3202.22|3192.02|3202.3|3192.1|3202.34|3192.14|3202.22|3192.02|29
1641764580000|2022-01-09 21:43:00|3202.32|3192.12|3201.73|3191.53|3202.42|3192.22|3201.66|3191.46|29
1641764590000|2022-01-09 21:43:10|3201.72|3191.52|3201.39|3191.19|3201.72|3191.52|3201.29|3191.09|25
1641764600000|2022-01-09 21:43:20|3201.47|3191.27|3200.95|3190.75|3201.53|3191.33|3200.95|3190.75|34
1641764610000|2022-01-09 21:43:30|3200.91|3190.71|3200.55|3190.35|3200.91|3190.71|3200.51|3190.31|22
1641764620000|2022-01-09 21:43:40|3200.53|3190.33|3201.37|3191.17|3201.71|3191.51|3200.53|3190.33|32
1641764630000|2022-01-09 21:43:50|3201.35|3191.15|3201.12|3190.92|3201.35|3191.15|3200.72|3190.52|27
1641764640000|2022-01-09 21:44:00|3201.15|3190.95|3200.86|3190.66|3201.26|3191.06|3200.41|3190.21|30
1641764650000|2022-01-09 21:44:10|3200.9|3190.7|3200.54|3190.34|3200.9|3190.7|3200.39|3190.19|29
1641764660000|2022-01-09 21:44:20|3200.53|3190.33|3200.08|3189.88|3200.58|3190.38|3199.81|3189.61|24
1641764670000|2022-01-09 21:44:30|3200.09|3189.89|3200.23|3190.03|3200.26|3190.06|3200.02|3189.82|22
1641764680000|2022-01-09 21:44:40|3200.29|3190.09|3200.29|3190.09|3200.42|3190.22|3200.28|3190.08|16
1641764690000|2022-01-09 21:44:50|3200.31|3190.11|3199.3|3189.1|3200.34|3190.14|3199.3|3189.1|29
1641764700000|2022-01-09 21:45:00|3199.24|3189.04|3197.19|3186.99|3199.24|3189.04|3196.98|3186.78|37
1641764710000|2022-01-09 21:45:10|3197.2|3187|3197.22|3187.02|3197.99|3187.79|3196.89|3186.69|39
1641764720000|2022-01-09 21:45:20|3197.16|3186.96|3195.31|3185.11|3197.25|3187.05|3194.16|3183.96|39
1641764730000|2022-01-09 21:45:30|3195.42|3185.22|3197.14|3186.94|3197.14|3186.94|3195.32|3185.12|36
1641764740000|2022-01-09 21:45:40|3197.13|3186.93|3197.48|3187.28|3197.6|3187.4|3197.13|3186.93|31
1641764750000|2022-01-09 21:45:50|3197.56|3187.36|3198.19|3187.99|3198.39|3188.19|3197.45|3187.25|30
1641764760000|2022-01-09 21:46:00|3198.2|3188|3197.79|3187.59|3198.24|3188.04|3197.36|3187.16|34
1641764770000|2022-01-09 21:46:10|3197.81|3187.61|3197.8|3187.6|3197.84|3187.64|3197.65|3187.45|14
1641764780000|2022-01-09 21:46:20|3197.86|3187.66|3198.12|3187.92|3198.31|3188.11|3197.85|3187.65|21
1641764790000|2022-01-09 21:46:30|3198.03|3187.83|3197.15|3186.95|3198.03|3187.83|3197.13|3186.93|26
1641764800000|2022-01-09 21:46:40|3197.2|3187|3197.22|3187.02|3197.49|3187.29|3196.98|3186.78|35
1641764810000|2022-01-09 21:46:50|3197.28|3187.08|3197.42|3187.22|3197.57|3187.37|3197.01|3186.81|23
1641764820000|2022-01-09 21:47:00|3197.44|3187.24|3197.03|3186.83|3197.62|3187.42|3197.02|3186.82|24
1641764830000|2022-01-09 21:47:10|3197|3186.8|3196.48|3186.28|3197|3186.8|3196.47|3186.27|15
1641764840000|2022-01-09 21:47:20|3196.51|3186.31|3196.23|3186.03|3196.53|3186.33|3196.14|3185.94|30
1641764850000|2022-01-09 21:47:30|3196.22|3186.02|3196.25|3186.05|3196.4|3186.2|3195.85|3185.65|28
1641764860000|2022-01-09 21:47:40|3196.23|3186.03|3196.22|3186.02|3196.29|3186.09|3196.16|3185.96|31
1641764870000|2022-01-09 21:47:50|3196.25|3186.05|3196.23|3186.03|3196.33|3186.13|3196.14|3185.94|29
1641764880000|2022-01-09 21:48:00|3196.29|3186.09|3195.81|3185.61|3197.01|3186.81|3195.81|3185.61|34
1641764890000|2022-01-09 21:48:10|3195.46|3185.26|3194.87|3184.67|3195.73|3185.53|3194.87|3184.67|37
1641764900000|2022-01-09 21:48:20|3194.85|3184.65|3194.94|3184.74|3194.98|3184.78|3194.85|3184.65|29
1641764910000|2022-01-09 21:48:30|3194.93|3184.73|3193.63|3183.43|3194.98|3184.78|3193.63|3183.43|28
1641764920000|2022-01-09 21:48:40|3193.61|3183.41|3193.43|3183.23|3193.67|3183.47|3193.43|3183.23|32
1641764930000|2022-01-09 21:48:50|3193.41|3183.21|3193.33|3183.13|3193.6|3183.4|3193.17|3182.97|31
1641764940000|2022-01-09 21:49:00|3193.32|3183.12|3192.39|3182.19|3193.32|3183.12|3191.66|3181.46|36
1641764950000|2022-01-09 21:49:10|3192.41|3182.21|3192.83|3182.63|3193.08|3182.88|3192.41|3182.21|26
1641764960000|2022-01-09 21:49:20|3193.11|3182.91|3193.01|3182.81|3193.37|3183.17|3192.87|3182.67|35
1641764970000|2022-01-09 21:49:30|3193.07|3182.87|3192.24|3182.04|3193.3|3183.1|3192.12|3181.92|28
1641764980000|2022-01-09 21:49:40|3192.23|3182.03|3192.2|3182|3192.31|3182.11|3192.09|3181.89|27
1641764990000|2022-01-09 21:49:50|3192.16|3181.96|3192.54|3182.34|3192.56|3182.36|3192.16|3181.96|29
1641765000000|2022-01-09 21:50:00|3192.55|3182.35|3192.36|3182.16|3192.55|3182.35|3192.29|3182.09|26
1641765010000|2022-01-09 21:50:10|3192.38|3182.18|3191.99|3181.79|3192.49|3182.29|3191.94|3181.74|21
1641765020000|2022-01-09 21:50:20|3192.01|3181.81|3191.84|3181.64|3192.24|3182.04|3191.84|3181.64|29
1641765030000|2022-01-09 21:50:30|3191.86|3181.66|3191.86|3181.66|3191.86|3181.66|3191.08|3180.88|33
1641765040000|2022-01-09 21:50:40|3191.8|3181.6|3192.02|3181.82|3192.02|3181.82|3191.54|3181.34|26
1641765050000|2022-01-09 21:50:50|3191.83|3181.63|3191.07|3180.87|3191.85|3181.65|3190.68|3180.48|28
1641765060000|2022-01-09 21:51:00|3191.08|3180.88|3190.68|3180.48|3191.11|3180.91|3190.54|3180.34|24
1641765070000|2022-01-09 21:51:10|3190.85|3180.65|3190.84|3180.64|3190.97|3180.77|3190.84|3180.64|24
1641765080000|2022-01-09 21:51:20|3190.83|3180.63|3190.9|3180.7|3190.95|3180.75|3190.83|3180.63|26
1641765090000|2022-01-09 21:51:30|3190.95|3180.75|3190.87|3180.67|3191.03|3180.83|3190.83|3180.63|20
1641765100000|2022-01-09 21:51:40|3190.78|3180.58|3190.75|3180.55|3190.83|3180.63|3190.49|3180.29|31
1641765110000|2022-01-09 21:51:50|3190.74|3180.54|3190.58|3180.38|3190.8|3180.6|3190.54|3180.34|29
1641765120000|2022-01-09 21:52:00|3190.55|3180.35|3190.35|3180.15|3190.59|3180.39|3190.35|3180.15|27
1641765130000|2022-01-09 21:52:10|3190.36|3180.16|3190.3|3180.1|3190.42|3180.22|3190.06|3179.86|33
1641765140000|2022-01-09 21:52:20|3190.28|3180.08|3190.24|3180.04|3190.53|3180.33|3190.17|3179.97|13
1641765150000|2022-01-09 21:52:30|3190.25|3180.05|3190.33|3180.13|3190.45|3180.25|3190.18|3179.98|24
1641765160000|2022-01-09 21:52:40|3190.39|3180.19|3190.22|3180.02|3190.4|3180.2|3190.15|3179.95|17
1641765170000|2022-01-09 21:52:50|3190.45|3180.25|3190.69|3180.49|3191.13|3180.93|3190.45|3180.25|29
1641765180000|2022-01-09 21:53:00|3190.7|3180.5|3190.64|3180.44|3190.72|3180.52|3190.64|3180.44|11
1641765190000|2022-01-09 21:53:10|3190.65|3180.45|3190.69|3180.49|3190.71|3180.51|3190.55|3180.35|14
1641765200000|2022-01-09 21:53:20|3190.74|3180.54|3191.36|3181.16|3191.41|3181.21|3190.7|3180.5|19
1641765210000|2022-01-09 21:53:30|3191.37|3181.17|3192.39|3182.19|3192.52|3182.32|3191.32|3181.12|33
1641765220000|2022-01-09 21:53:40|3192.32|3182.12|3192.85|3182.65|3193.09|3182.89|3192.32|3182.12|35
1641765230000|2022-01-09 21:53:50|3192.92|3182.72|3193.01|3182.81|3193.01|3182.81|3192.66|3182.46|29
1641765240000|2022-01-09 21:54:00|3193.14|3182.94|3193.7|3183.5|3193.7|3183.5|3193.07|3182.87|35
1641765250000|2022-01-09 21:54:10|3193.83|3183.63|3194.7|3184.5|3194.7|3184.5|3193.83|3183.63|29
1641765260000|2022-01-09 21:54:20|3194.86|3184.66|3195.07|3184.87|3195.18|3184.98|3194.86|3184.66|31
1641765270000|2022-01-09 21:54:30|3195.08|3184.88|3195.04|3184.84|3195.08|3184.88|3195.01|3184.81|19
1641765280000|2022-01-09 21:54:40|3195.03|3184.83|3194.75|3184.55|3195.07|3184.87|3194.71|3184.51|25
1641765290000|2022-01-09 21:54:50|3194.61|3184.41|3195.1|3184.9|3195.13|3184.93|3194.56|3184.36|24
1641765300000|2022-01-09 21:55:00|3195.09|3184.89|3195.33|3185.13|3195.33|3185.13|3195.08|3184.88|28
1641765310000|2022-01-09 21:55:10|3195.3|3185.1|3195.14|3184.94|3195.3|3185.1|3195.06|3184.86|29
1641765320000|2022-01-09 21:55:20|3195.23|3185.03|3195.39|3185.19|3195.41|3185.21|3195.23|3185.03|22
1641765330000|2022-01-09 21:55:30|3195.41|3185.21|3195.43|3185.23|3195.46|3185.26|3195.41|3185.21|9
1641765340000|2022-01-09 21:55:40|3195.36|3185.16|3195.46|3185.26|3195.47|3185.27|3195.36|3185.16|21
1641765350000|2022-01-09 21:55:50|3195.5|3185.3|3194.1|3183.9|3195.59|3185.39|3194.1|3183.9|27
1641765360000|2022-01-09 21:56:00|3194.03|3183.83|3194.07|3183.87|3194.15|3183.95|3193.71|3183.51|34
1641765370000|2022-01-09 21:56:10|3194.03|3183.83|3193.95|3183.75|3194.03|3183.83|3193.73|3183.53|30
1641765380000|2022-01-09 21:56:20|3193.99|3183.79|3193.1|3182.9|3193.99|3183.79|3192.91|3182.71|25
1641765390000|2022-01-09 21:56:30|3193.2|3183|3193.28|3183.08|3193.54|3183.34|3193.2|3183|27
1641765400000|2022-01-09 21:56:40|3193.35|3183.15|3193.46|3183.26|3193.53|3183.33|3193.1|3182.9|30
1641765410000|2022-01-09 21:56:50|3193.5|3183.3|3193.07|3182.87|3193.5|3183.3|3193.02|3182.82|22
1641765420000|2022-01-09 21:57:00|3193.09|3182.89|3193.65|3183.45|3193.86|3183.66|3193.09|3182.89|31
1641765430000|2022-01-09 21:57:10|3193.68|3183.48|3193.68|3183.48|3193.71|3183.51|3193.65|3183.45|19
1641765440000|2022-01-09 21:57:20|3193.66|3183.46|3193.26|3183.06|3193.66|3183.46|3193.25|3183.05|19
1641765450000|2022-01-09 21:57:30|3193.22|3183.02|3193.36|3183.16|3193.61|3183.41|3193.22|3183.02|24
1641765460000|2022-01-09 21:57:40|3193.37|3183.17|3193.5|3183.3|3193.59|3183.39|3192.9|3182.7|28
1641765470000|2022-01-09 21:57:50|3193.45|3183.25|3193.45|3183.25|3193.55|3183.35|3193.18|3182.98|16
1641765480000|2022-01-09 21:58:00|3193.46|3183.26|3193.53|3183.33|3193.64|3183.44|3193.43|3183.23|11
1641765490000|2022-01-09 21:58:10|3193.55|3183.35|3194.71|3184.51|3194.71|3184.51|3193.53|3183.33|25
1641765500000|2022-01-09 21:58:20|3194.69|3184.49|3194.69|3184.49|3194.72|3184.52|3194.67|3184.47|22
1641765510000|2022-01-09 21:58:30|3194.72|3184.52|3194.59|3184.39|3194.74|3184.54|3194.59|3184.39|14
1641765520000|2022-01-09 21:58:40|3194.19|3183.99|3193.51|3183.31|3194.19|3183.99|3193.21|3183.01|30
1641765530000|2022-01-09 21:58:50|3193.46|3183.26|3194.75|3184.55|3194.81|3184.61|3193.45|3183.25|34
1641765540000|2022-01-09 21:59:00|3194.64|3184.44|3194.02|3183.82|3194.64|3184.44|3193.9|3183.7|34
1641765550000|2022-01-09 21:59:10|3193.86|3183.66|3194.67|3184.47|3194.68|3184.48|3193.82|3183.62|29
1641765560000|2022-01-09 21:59:20|3194.54|3184.34|3194.18|3183.98|3194.66|3184.46|3194.18|3183.98|29
1641765570000|2022-01-09 21:59:30|3194.1|3183.9|3194.39|3184.19|3194.39|3184.19|3193.95|3183.75|28
1641765580000|2022-01-09 21:59:40|3194.4|3184.2|3194.33|3184.13|3194.43|3184.23|3194.32|3184.12|20
1641765590000|2022-01-09 21:59:50|3194.34|3184.14|3194.5|3184.3|3194.55|3184.35|3194.34|3184.14|23
1641765600000|2022-01-09 22:00:00|3194.49|3184.29|3196.07|3185.87|3196.07|3185.87|3194.46|3184.26|24
1641765610000|2022-01-09 22:00:10|3196.05|3185.85|3195.78|3185.58|3196.07|3185.87|3195.62|3185.42|25
1641765620000|2022-01-09 22:00:20|3195.77|3185.57|3193.82|3183.62|3195.77|3185.57|3193.78|3183.58|29
1641765630000|2022-01-09 22:00:30|3193.56|3183.36|3193.74|3183.54|3193.74|3183.54|3193.38|3183.18|24
1641765640000|2022-01-09 22:00:40|3193.75|3183.55|3194.51|3184.31|3194.62|3184.42|3193.75|3183.55|27
1641765650000|2022-01-09 22:00:50|3194.47|3184.27|3194.67|3184.47|3195|3184.8|3194.47|3184.27|18
1641765660000|2022-01-09 22:01:00|3194.64|3184.44|3195.52|3185.32|3195.58|3185.38|3194.64|3184.44|30
1641765670000|2022-01-09 22:01:10|3195.54|3185.34|3195.63|3185.43|3195.65|3185.45|3195.47|3185.27|20
1641765680000|2022-01-09 22:01:20|3195.65|3185.45|3195.72|3187.02|3196.64|3187.27|3195.62|3185.42|30
1641765690000|2022-01-09 22:01:30|3195.81|3187.11|3195.12|3186.42|3195.95|3187.25|3195.11|3186.41|31
1641765700000|2022-01-09 22:01:40|3195.13|3186.43|3192.41|3183.71|3195.16|3186.46|3192.35|3183.65|28
1641765710000|2022-01-09 22:01:50|3192.39|3183.69|3192.4|3183.7|3192.61|3183.91|3192.27|3183.57|26
1641765720000|2022-01-09 22:02:00|3192.47|3183.77|3192.47|3183.77|3192.9|3184.2|3192.47|3183.77|33
1641765730000|2022-01-09 22:02:10|3192.51|3183.81|3192.43|3183.73|3192.73|3184.03|3192.41|3183.71|22
1641765740000|2022-01-09 22:02:20|3192.44|3183.74|3191.49|3182.79|3192.44|3183.74|3191.32|3182.62|21
1641765750000|2022-01-09 22:02:30|3191.56|3182.86|3191.77|3183.07|3191.88|3183.18|3191.56|3182.86|29
1641765760000|2022-01-09 22:02:40|3191.68|3182.98|3191.62|3182.92|3191.71|3183.01|3191.56|3182.86|21
1641765770000|2022-01-09 22:02:50|3191.63|3182.93|3191.35|3182.65|3191.63|3182.93|3191.23|3182.53|24
1641765780000|2022-01-09 22:03:00|3191.34|3182.64|3191.67|3182.97|3191.67|3182.97|3191.3|3182.6|25
1641765790000|2022-01-09 22:03:10|3191.63|3182.93|3191.54|3182.84|3191.63|3182.93|3191.31|3182.61|31
1641765800000|2022-01-09 22:03:20|3191.52|3182.82|3190.77|3182.07|3191.62|3182.92|3190.77|3182.07|28
1641765810000|2022-01-09 22:03:30|3190.81|3182.11|3191.2|3182.5|3191.27|3182.57|3190.81|3182.11|31
1641765820000|2022-01-09 22:03:40|3191.28|3182.58|3191.36|3182.66|3191.36|3182.66|3191.09|3182.39|22
1641765830000|2022-01-09 22:03:50|3191.37|3182.67|3192.05|3183.35|3192.19|3183.49|3191.34|3182.64|28
1641765840000|2022-01-09 22:04:00|3192.06|3183.36|3192.21|3183.51|3192.24|3183.54|3192.04|3183.34|32
1641765850000|2022-01-09 22:04:10|3192.19|3183.49|3193.15|3184.45|3193.16|3184.46|3192.19|3183.49|21
1641765860000|2022-01-09 22:04:20|3193.2|3184.5|3192.71|3184.01|3193.23|3184.53|3192.7|3184|26
1641765870000|2022-01-09 22:04:30|3192.76|3184.06|3193.01|3184.31|3193.01|3184.31|3192.69|3183.99|30
1641765880000|2022-01-09 22:04:40|3193.06|3184.36|3192.32|3183.62|3193.55|3184.85|3192.12|3183.42|29
1641765890000|2022-01-09 22:04:50|3192.33|3183.63|3192.85|3184.15|3192.85|3184.15|3192.33|3183.63|28
1641765900000|2022-01-09 22:05:00|3192.84|3184.14|3191.31|3182.61|3192.84|3184.14|3191.2|3182.5|24
1641765910000|2022-01-09 22:05:10|3191.34|3182.64|3193.14|3184.44|3193.15|3184.45|3191.34|3182.64|34
1641765920000|2022-01-09 22:05:20|3193.12|3184.42|3193.06|3184.36|3193.12|3184.42|3192.74|3184.04|25
1641765930000|2022-01-09 22:05:30|3193.03|3184.33|3192.97|3184.27|3193.04|3184.34|3192.94|3184.24|23
1641765940000|2022-01-09 22:05:40|3192.98|3184.28|3193.68|3184.98|3193.77|3185.07|3192.98|3184.28|20
1641765950000|2022-01-09 22:05:50|3193.8|3185.1|3193.71|3185.01|3193.9|3185.2|3193.71|3185.01|14
1641765960000|2022-01-09 22:06:00|3193.74|3185.04|3192.56|3183.86|3193.81|3185.11|3192.43|3183.73|32
1641765970000|2022-01-09 22:06:10|3192.55|3183.85|3192.97|3184.27|3193.07|3184.37|3192.55|3183.85|26
1641765980000|2022-01-09 22:06:20|3192.98|3184.28|3193.43|3184.73|3193.45|3184.75|3192.93|3184.23|25
1641765990000|2022-01-09 22:06:30|3193.44|3184.74|3192.89|3184.19|3193.55|3184.85|3192.83|3184.13|25
1641766000000|2022-01-09 22:06:40|3192.92|3184.22|3193.14|3184.44|3193.14|3184.44|3192.73|3184.03|17
1641766010000|2022-01-09 22:06:50|3193.18|3184.48|3192.98|3184.28|3193.18|3184.48|3192.92|3184.22|30
1641766020000|2022-01-09 22:07:00|3192.99|3184.29|3192.96|3184.26|3193.28|3184.58|3192.95|3184.25|24
1641766030000|2022-01-09 22:07:10|3193|3184.3|3193.29|3184.59|3193.31|3184.61|3193|3184.3|22
1641766040000|2022-01-09 22:07:20|3193.28|3184.58|3193.36|3184.66|3193.36|3184.66|3193.27|3184.57|21
1641766050000|2022-01-09 22:07:30|3193.35|3184.65|3193.91|3185.21|3194|3185.3|3193.28|3184.58|28
1641766060000|2022-01-09 22:07:40|3193.88|3185.18|3194.76|3186.06|3194.76|3186.06|3193.86|3185.16|22
1641766070000|2022-01-09 22:07:50|3194.78|3186.08|3195.2|3186.5|3195.22|3186.52|3194.38|3185.68|32
1641766080000|2022-01-09 22:08:00|3195.18|3186.48|3195.32|3186.62|3195.46|3186.76|3195.18|3186.48|24
1641766090000|2022-01-09 22:08:10|3195.31|3186.61|3195.33|3186.63|3195.36|3186.66|3195.29|3186.59|19
1641766100000|2022-01-09 22:08:20|3195.39|3186.69|3195.87|3187.17|3195.87|3187.17|3195.39|3186.69|20
1641766110000|2022-01-09 22:08:30|3195.86|3187.16|3195.87|3187.17|3196.03|3187.33|3195.84|3187.14|21
1641766120000|2022-01-09 22:08:40|3195.89|3187.19|3196.15|3187.45|3196.15|3187.45|3195.87|3187.17|27
1641766130000|2022-01-09 22:08:50|3196.17|3187.47|3196.82|3188.12|3196.82|3188.12|3196.17|3187.47|28
1641766140000|2022-01-09 22:09:00|3196.83|3188.13|3198.16|3189.46|3198.16|3189.46|3196.78|3188.08|30
1641766150000|2022-01-09 22:09:10|3198.17|3189.47|3200.15|3191.45|3200.17|3191.47|3198.17|3189.47|27
1641766160000|2022-01-09 22:09:20|3200.14|3191.44|3198.97|3190.27|3200.14|3191.44|3198.88|3190.18|33
1641766170000|2022-01-09 22:09:30|3198.98|3190.28|3198.82|3190.12|3199.14|3190.44|3198.7|3190|24
1641766180000|2022-01-09 22:09:40|3198.83|3190.13|3199.18|3190.48|3199.36|3190.66|3198.83|3190.13|28
1641766190000|2022-01-09 22:09:50|3199.25|3190.55|3198.83|3190.13|3199.27|3190.57|3198.74|3190.04|24
1641766200000|2022-01-09 22:10:00|3198.8|3190.1|3198.73|3190.03|3198.84|3190.14|3198.71|3190.01|24
1641766210000|2022-01-09 22:10:10|3198.71|3190.01|3197.87|3189.17|3198.87|3190.17|3197.77|3189.07|32
1641766220000|2022-01-09 22:10:20|3197.94|3189.24|3197.38|3188.68|3197.94|3189.24|3197.32|3188.62|32
1641766230000|2022-01-09 22:10:30|3197.36|3188.66|3197.4|3188.7|3197.42|3188.72|3197.31|3188.61|15
1641766240000|2022-01-09 22:10:40|3197.41|3188.71|3197.63|3188.93|3197.66|3188.96|3196.96|3188.26|32
1641766250000|2022-01-09 22:10:50|3197.76|3189.06|3198.25|3189.55|3198.26|3189.56|3197.76|3189.06|18
1641766260000|2022-01-09 22:11:00|3198.24|3189.54|3196.46|3187.76|3198.33|3189.63|3196.46|3187.76|36
1641766270000|2022-01-09 22:11:10|3196.39|3187.69|3196.78|3188.08|3196.78|3188.08|3196.21|3187.51|33
1641766280000|2022-01-09 22:11:20|3197.03|3188.33|3197.76|3189.06|3197.76|3189.06|3197.03|3188.33|19
1641766290000|2022-01-09 22:11:30|3197.7|3189|3197.26|3188.56|3197.7|3189|3197.13|3188.43|25
1641766300000|2022-01-09 22:11:40|3197.19|3188.49|3196.87|3188.17|3197.19|3188.49|3196.77|3188.07|27
1641766310000|2022-01-09 22:11:50|3196.8|3188.1|3196.99|3188.29|3196.99|3188.29|3196.73|3188.03|27
1641766320000|2022-01-09 22:12:00|3197.04|3188.34|3197.03|3188.33|3197.11|3188.41|3196.92|3188.22|30
1641766330000|2022-01-09 22:12:10|3196.94|3188.24|3197|3188.3|3197.07|3188.37|3196.94|3188.24|20
1641766340000|2022-01-09 22:12:20|3197.05|3188.35|3196.93|3188.23|3197.39|3188.69|3196.85|3188.15|29
1641766350000|2022-01-09 22:12:30|3196.94|3188.24|3196.82|3188.12|3197.02|3188.32|3196.75|3188.05|19
1641766360000|2022-01-09 22:12:40|3196.83|3188.13|3195.8|3187.1|3196.86|3188.16|3195.77|3187.07|21
1641766370000|2022-01-09 22:12:50|3195.79|3187.09|3195.88|3187.18|3195.88|3187.18|3195.72|3187.02|16
1641766380000|2022-01-09 22:13:00|3195.89|3187.19|3195.93|3187.23|3195.93|3187.23|3195.89|3187.19|11
1641766390000|2022-01-09 22:13:10|3195.94|3187.24|3195.96|3187.26|3195.97|3187.27|3195.81|3187.11|21
1641766400000|2022-01-09 22:13:20|3195.95|3187.25|3196.94|3188.24|3196.94|3188.24|3195.82|3187.12|26
1641766410000|2022-01-09 22:13:30|3196.95|3188.25|3197.05|3188.35|3197.14|3188.44|3196.87|3188.17|28
1641766420000|2022-01-09 22:13:40|3197.11|3188.41|3197.29|3188.59|3197.31|3188.61|3197.11|3188.41|21
1641766430000|2022-01-09 22:13:50|3197.23|3188.53|3197.06|3188.36|3197.29|3188.59|3197.04|3188.34|22
1641766440000|2022-01-09 22:14:00|3197.03|3188.33|3197.39|3188.69|3197.52|3188.82|3196.99|3188.29|26
1641766450000|2022-01-09 22:14:10|3197.38|3188.68|3197.25|3188.55|3197.42|3188.72|3196.96|3188.26|19
1641766460000|2022-01-09 22:14:20|3197.39|3188.69|3197.19|3188.49|3197.43|3188.73|3197.08|3188.38|24
1641766470000|2022-01-09 22:14:30|3197.1|3188.4|3197.23|3188.53|3197.29|3188.59|3197.08|3188.38|24
1641766480000|2022-01-09 22:14:40|3197.26|3188.56|3197.6|3188.9|3197.6|3188.9|3197.22|3188.52|22
1641766490000|2022-01-09 22:14:50|3197.75|3189.05|3198.86|3190.16|3198.94|3190.24|3197.75|3189.05|36
1641766500000|2022-01-09 22:15:00|3198.88|3190.18|3198.62|3189.92|3198.97|3190.27|3198.62|3189.92|24
1641766510000|2022-01-09 22:15:10|3198.52|3189.82|3199.41|3190.71|3199.48|3190.78|3198.41|3189.71|28
1641766520000|2022-01-09 22:15:20|3199.42|3190.72|3200.27|3191.57|3200.29|3191.59|3199.42|3190.72|22
1641766530000|2022-01-09 22:15:30|3200.23|3191.53|3200.21|3191.51|3200.24|3191.54|3200|3191.3|27
1641766540000|2022-01-09 22:15:40|3200.2|3191.5|3200.21|3191.51|3200.21|3191.51|3200.19|3191.49|5
1641766550000|2022-01-09 22:15:50|3200.15|3191.45|3199.46|3190.76|3200.15|3191.45|3199.43|3190.73|22
1641766560000|2022-01-09 22:16:00|3199.44|3190.74|3199.64|3190.94|3199.64|3190.94|3199.44|3190.74|15
1641766570000|2022-01-09 22:16:10|3199.63|3190.93|3199.68|3190.98|3199.68|3190.98|3199.63|3190.93|2
1641766580000|2022-01-09 22:16:20|3199.63|3190.93|3199.55|3190.85|3199.63|3190.93|3199.54|3190.84|12
1641766590000|2022-01-09 22:16:30|3199.5|3190.8|3199.8|3191.1|3199.87|3191.17|3199.49|3190.79|26
1641766600000|2022-01-09 22:16:40|3199.82|3191.12|3199.87|3191.17|3199.87|3191.17|3199.78|3191.08|17
1641766610000|2022-01-09 22:16:50|3199.91|3191.21|3199.77|3191.07|3199.91|3191.21|3199.74|3191.04|18
1641766620000|2022-01-09 22:17:00|3199.78|3191.08|3199.84|3191.14|3199.84|3191.14|3199.78|3191.08|11
1641766630000|2022-01-09 22:17:10|3199.83|3191.13|3200|3191.3|3200|3191.3|3199.8|3191.1|13
1641766640000|2022-01-09 22:17:20|3199.93|3191.23|3199.9|3191.2|3200.01|3191.31|3199.84|3191.14|20
1641766650000|2022-01-09 22:17:30|3199.91|3191.21|3200.24|3191.54|3200.28|3191.58|3199.91|3191.21|20
1641766660000|2022-01-09 22:17:40|3200.25|3191.55|3200.18|3191.48|3200.26|3191.56|3200.18|3191.48|12
1641766670000|2022-01-09 22:17:50|3200.24|3191.54|3200.06|3191.36|3200.24|3191.54|3200.06|3191.36|18
1641766680000|2022-01-09 22:18:00|3200.21|3191.51|3200.2|3191.5|3200.27|3191.57|3200.17|3191.47|16
1641766690000|2022-01-09 22:18:10|3200.24|3191.54|3200.97|3192.27|3200.98|3192.28|3200.24|3191.54|18
1641766700000|2022-01-09 22:18:20|3200.96|3192.26|3201.08|3192.38|3201.15|3192.45|3200.93|3192.23|19
1641766710000|2022-01-09 22:18:30|3201.04|3192.34|3200.48|3191.78|3201.04|3192.34|3200.42|3191.72|25
1641766720000|2022-01-09 22:18:40|3200.49|3191.79|3200.74|3192.04|3200.83|3192.13|3200.48|3191.78|30
1641766730000|2022-01-09 22:18:50|3200.75|3192.05|3200.75|3192.05|3200.75|3192.05|3200.64|3191.94|16
1641766740000|2022-01-09 22:19:00|3200.66|3191.96|3200.11|3191.41|3200.66|3191.96|3199.97|3191.27|28
1641766750000|2022-01-09 22:19:10|3200.12|3191.42|3200.11|3191.41|3200.18|3191.48|3200.1|3191.4|19
1641766760000|2022-01-09 22:19:20|3200.14|3191.44|3200.42|3191.72|3200.45|3191.75|3200.1|3191.4|25
1641766770000|2022-01-09 22:19:30|3200.4|3191.7|3200.61|3191.91|3200.64|3191.94|3200.4|3191.7|21
1641766780000|2022-01-09 22:19:40|3200.59|3191.89|3200.39|3191.69|3200.62|3191.92|3200.39|3191.69|17
1641766790000|2022-01-09 22:19:50|3200.4|3191.7|3200.13|3191.43|3200.4|3191.7|3200.09|3191.39|18
1641766800000|2022-01-09 22:20:00|3200.17|3191.47|3200.43|3191.73|3200.43|3191.73|3200.17|3191.47|26
1641766810000|2022-01-09 22:20:10|3200.37|3191.67|3200.25|3191.55|3200.46|3191.76|3200.23|3191.53|25
1641766820000|2022-01-09 22:20:20|3200.37|3191.67|3200.27|3191.57|3200.38|3191.68|3200.22|3191.52|16
1641766830000|2022-01-09 22:20:30|3200.26|3191.56|3200.23|3191.53|3200.26|3191.56|3200.23|3191.53|3
1641766840000|2022-01-09 22:20:40|3200.25|3191.55|3200.23|3191.53|3200.34|3191.64|3200.19|3191.49|13
1641766850000|2022-01-09 22:20:50|3200.22|3191.52|3200.22|3191.52|3200.3|3191.6|3200.22|3191.52|8
1641766860000|2022-01-09 22:21:00|3200.23|3191.53|3200.79|3192.09|3200.79|3192.09|3200.23|3191.53|13
1641766870000|2022-01-09 22:21:10|3200.72|3192.02|3201.85|3193.15|3201.88|3193.18|3200.72|3192.02|35
1641766880000|2022-01-09 22:21:20|3201.79|3193.09|3201.37|3192.67|3201.94|3193.24|3201.21|3192.51|25
1641766890000|2022-01-09 22:21:30|3201.35|3192.65|3200.19|3191.49|3201.35|3192.65|3200.18|3191.48|23
1641766900000|2022-01-09 22:21:40|3200.18|3191.48|3201.09|3192.39|3201.09|3192.39|3200.17|3191.47|25
1641766910000|2022-01-09 22:21:50|3201.25|3192.55|3201.03|3192.33|3201.29|3192.59|3201|3192.3|28
1641766920000|2022-01-09 22:22:00|3201.04|3192.34|3201.28|3192.58|3201.42|3192.72|3201.04|3192.34|27
1641766930000|2022-01-09 22:22:10|3201.26|3192.56|3201.66|3192.96|3201.67|3192.97|3201.26|3192.56|25
1641766940000|2022-01-09 22:22:20|3201.7|3193|3201.95|3193.25|3201.95|3193.25|3201.65|3192.95|14
1641766950000|2022-01-09 22:22:30|3201.92|3193.22|3201.65|3192.95|3202.15|3193.45|3201.64|3192.94|24
1641766960000|2022-01-09 22:22:40|3201.66|3192.96|3201.75|3193.05|3201.89|3193.19|3201.62|3192.92|23
1641766970000|2022-01-09 22:22:50|3201.69|3192.99|3201.3|3192.6|3201.7|3193|3201.3|3192.6|20
1641766980000|2022-01-09 22:23:00|3201.02|3192.32|3200.38|3191.68|3201.02|3192.32|3200.25|3191.55|27
1641766990000|2022-01-09 22:23:10|3200.34|3191.64|3200.56|3191.86|3200.66|3191.96|3200.34|3191.64|27
1641767000000|2022-01-09 22:23:20|3200.55|3191.85|3200.77|3192.07|3200.82|3192.12|3200.55|3191.85|27
1641767010000|2022-01-09 22:23:30|3200.73|3192.03|3201.65|3192.95|3201.67|3192.97|3200.72|3192.02|31
1641767020000|2022-01-09 22:23:40|3201.64|3192.94|3202.05|3193.35|3202.11|3193.41|3201.62|3192.92|22
1641767030000|2022-01-09 22:23:50|3202.08|3193.38|3202.14|3193.44|3202.23|3193.53|3201.99|3193.29|25
1641767040000|2022-01-09 22:24:00|3202.13|3193.43|3202.13|3193.43|3202.21|3193.51|3202.13|3193.43|15
1641767050000|2022-01-09 22:24:10|3202.14|3193.44|3202.22|3193.52|3202.31|3193.61|3202.14|3193.44|18
1641767060000|2022-01-09 22:24:20|3202.21|3193.51|3202.1|3193.4|3202.21|3193.51|3201.91|3193.21|29
1641767070000|2022-01-09 22:24:30|3202.13|3193.43|3202.36|3193.66|3202.41|3193.71|3202.06|3193.36|28
1641767080000|2022-01-09 22:24:40|3202.37|3193.67|3203.04|3194.34|3203.04|3194.34|3202.37|3193.67|19
1641767090000|2022-01-09 22:24:50|3203.03|3194.33|3202.97|3194.27|3203.04|3194.34|3202.97|3194.27|10
1641767100000|2022-01-09 22:25:00|3202.96|3194.26|3203.21|3194.51|3203.31|3194.61|3202.96|3194.26|29
1641767110000|2022-01-09 22:25:10|3203.2|3194.5|3203.71|3195.01|3203.71|3195.01|3203.2|3194.5|29
1641767120000|2022-01-09 22:25:20|3203.76|3195.06|3203.89|3195.19|3203.96|3195.26|3203.76|3195.06|12
1641767130000|2022-01-09 22:25:30|3203.85|3195.15|3202.93|3194.23|3204.04|3195.34|3202.93|3194.23|26
1641767140000|2022-01-09 22:25:40|3202.91|3194.21|3202.69|3193.99|3202.96|3194.26|3202.64|3193.94|30
1641767150000|2022-01-09 22:25:50|3202.58|3193.88|3202.56|3193.86|3202.74|3194.04|3202.56|3193.86|35
1641767160000|2022-01-09 22:26:00|3202.59|3193.89|3202.65|3193.95|3202.72|3194.02|3202.59|3193.89|24
1641767170000|2022-01-09 22:26:10|3202.66|3193.96|3202.72|3194.02|3202.72|3194.02|3202.61|3193.91|19
1641767180000|2022-01-09 22:26:20|3202.73|3194.03|3202.66|3193.96|3202.73|3194.03|3202.64|3193.94|11
1641767190000|2022-01-09 22:26:30|3202.57|3193.87|3202.62|3193.92|3202.68|3193.98|3202.56|3193.86|11
1641767200000|2022-01-09 22:26:40|3202.61|3193.91|3202.12|3193.42|3202.61|3193.91|3202.02|3193.32|24
1641767210000|2022-01-09 22:26:50|3202.11|3193.41|3202.02|3193.32|3202.11|3193.41|3201.89|3193.19|20
1641767220000|2022-01-09 22:27:00|3201.99|3193.29|3201.74|3193.04|3202.1|3193.4|3201.74|3193.04|21
1641767230000|2022-01-09 22:27:10|3201.73|3193.03|3201.82|3193.12|3201.95|3193.25|3201.73|3193.03|18
1641767240000|2022-01-09 22:27:20|3201.85|3193.15|3202.02|3193.32|3202.04|3193.34|3201.82|3193.12|17
1641767250000|2022-01-09 22:27:30|3202|3193.3|3201.94|3193.24|3202|3193.3|3201.89|3193.19|10
1641767260000|2022-01-09 22:27:40|3202.07|3193.37|3202.09|3193.39|3202.09|3193.39|3201.96|3193.26|17
1641767270000|2022-01-09 22:27:50|3202.06|3193.36|3201.07|3192.37|3202.06|3193.36|3201.07|3192.37|24
1641767280000|2022-01-09 22:28:00|3200.97|3192.27|3201|3192.3|3201.02|3192.32|3200.88|3192.18|31
1641767290000|2022-01-09 22:28:10|3200.99|3192.29|3200.69|3191.99|3200.99|3192.29|3200.51|3191.81|30
1641767300000|2022-01-09 22:28:20|3200.62|3191.92|3200.72|3192.02|3200.79|3192.09|3200.62|3191.92|29
1641767310000|2022-01-09 22:28:30|3200.71|3192.01|3200.62|3191.92|3200.77|3192.07|3200.51|3191.81|29
1641767320000|2022-01-09 22:28:40|3200.63|3191.93|3200.46|3191.76|3200.75|3192.05|3200.41|3191.71|32
1641767330000|2022-01-09 22:28:50|3200.45|3191.75|3200.21|3191.51|3200.5|3191.8|3200.17|3191.47|29
1641767340000|2022-01-09 22:29:00|3200.22|3191.52|3200.34|3191.64|3200.43|3191.73|3200.16|3191.46|33
1641767350000|2022-01-09 22:29:10|3200.26|3191.56|3199.67|3190.97|3200.41|3191.71|3199.67|3190.97|28
1641767360000|2022-01-09 22:29:20|3199.65|3190.95|3199.61|3190.91|3199.65|3190.95|3199.6|3190.9|6
1641767370000|2022-01-09 22:29:30|3199.62|3190.92|3199.63|3190.93|3199.64|3190.94|3199.61|3190.91|11
1641767380000|2022-01-09 22:29:40|3199.61|3190.91|3199.31|3190.61|3199.61|3190.91|3199.31|3190.61|16
1641767390000|2022-01-09 22:29:50|3199.3|3190.6|3199.13|3190.43|3199.3|3190.6|3199.09|3190.39|20
1641767400000|2022-01-09 22:30:00|3199.02|3190.32|3198.63|3189.93|3199.07|3190.37|3198.43|3189.73|28
1641767410000|2022-01-09 22:30:10|3198.61|3189.91|3198.03|3189.33|3198.68|3189.98|3197.92|3189.22|24
1641767420000|2022-01-09 22:30:20|3198|3189.3|3197.54|3188.84|3198|3189.3|3197.5|3188.8|18
1641767430000|2022-01-09 22:30:30|3197.58|3188.88|3196.72|3188.02|3197.58|3188.88|3196.72|3188.02|30
1641767440000|2022-01-09 22:30:40|3196.76|3188.06|3196.88|3188.18|3196.93|3188.23|3196.71|3188.01|27
1641767450000|2022-01-09 22:30:50|3196.93|3188.23|3196.63|3187.93|3196.95|3188.25|3196.63|3187.93|26
1641767460000|2022-01-09 22:31:00|3196.65|3187.95|3196.05|3187.35|3196.73|3188.03|3196.03|3187.33|33
1641767470000|2022-01-09 22:31:10|3196.03|3187.33|3194.87|3186.17|3196.14|3187.44|3194.87|3186.17|35
1641767480000|2022-01-09 22:31:20|3194.75|3186.05|3194.53|3185.83|3194.83|3186.13|3194.53|3185.83|25
1641767490000|2022-01-09 22:31:30|3194.52|3185.82|3194.03|3185.33|3194.52|3185.82|3194.03|3185.33|34
1641767500000|2022-01-09 22:31:40|3194.02|3185.32|3193.88|3185.18|3194.14|3185.44|3193.8|3185.1|34
1641767510000|2022-01-09 22:31:50|3193.83|3185.13|3193.51|3184.81|3193.83|3185.13|3193.44|3184.74|33
1641767520000|2022-01-09 22:32:00|3193.5|3184.8|3193.59|3184.89|3193.64|3184.94|3193.38|3184.68|30
1641767530000|2022-01-09 22:32:10|3193.6|3184.9|3193.31|3184.61|3193.6|3184.9|3193.31|3184.61|23
1641767540000|2022-01-09 22:32:20|3193.32|3184.62|3193.32|3184.62|3193.37|3184.67|3193.18|3184.48|28
1641767550000|2022-01-09 22:32:30|3193.3|3184.6|3193.23|3184.53|3193.4|3184.7|3193.23|3184.53|28
1641767560000|2022-01-09 22:32:40|3193.26|3184.56|3192.9|3184.2|3193.26|3184.56|3192.88|3184.18|30
1641767570000|2022-01-09 22:32:50|3192.91|3184.21|3192.91|3184.21|3192.91|3184.21|3192.91|3184.21|1
1641767580000|2022-01-09 22:33:00|3192.9|3184.2|3192.42|3183.72|3193.01|3184.31|3192.26|3183.56|23
1641767590000|2022-01-09 22:33:10|3192.47|3183.77|3191.63|3182.93|3192.47|3183.77|3191.44|3182.74|33
1641767600000|2022-01-09 22:33:20|3191.56|3182.86|3190.95|3182.25|3191.58|3182.88|3190.95|3182.25|29
1641767610000|2022-01-09 22:33:30|3190.89|3182.19|3190.59|3181.89|3191.15|3182.45|3190.59|3181.89|35
1641767620000|2022-01-09 22:33:40|3190.49|3181.79|3190.08|3181.38|3190.49|3181.79|3190|3181.3|25
1641767630000|2022-01-09 22:33:50|3190.05|3181.35|3189.78|3181.08|3190.09|3181.39|3189.75|3181.05|17
1641767640000|2022-01-09 22:34:00|3189.79|3181.09|3189.7|3181|3189.83|3181.13|3189.6|3180.9|14
1641767650000|2022-01-09 22:34:10|3189.69|3180.99|3189.65|3180.95|3189.7|3181|3189.63|3180.93|5
1641767660000|2022-01-09 22:34:20|3189.67|3180.97|3189.21|3180.51|3189.69|3180.99|3189.2|3180.5|9
1641767670000|2022-01-09 22:34:30|3189.23|3180.53|3189.06|3180.36|3189.32|3180.62|3189.04|3180.34|26
1641767680000|2022-01-09 22:34:40|3189.09|3180.39|3189.01|3180.31|3189.14|3180.44|3188.94|3180.24|21
1641767690000|2022-01-09 22:34:50|3189|3180.3|3188.95|3180.25|3189.01|3180.31|3188.91|3180.21|14
1641767700000|2022-01-09 22:35:00|3188.96|3180.26|3189.12|3180.42|3189.12|3180.42|3188.89|3180.19|19
1641767710000|2022-01-09 22:35:10|3189.11|3180.41|3188.71|3180.01|3189.22|3180.52|3188.71|3180.01|22
1641767720000|2022-01-09 22:35:20|3188.79|3180.09|3188.79|3180.09|3188.93|3180.23|3188.65|3179.95|26
1641767730000|2022-01-09 22:35:30|3188.78|3180.08|3188.95|3180.25|3188.95|3180.25|3188.65|3179.95|25
1641767740000|2022-01-09 22:35:40|3188.92|3180.22|3189.02|3180.32|3189.03|3180.33|3188.92|3180.22|13
1641767750000|2022-01-09 22:35:50|3189|3180.3|3188.97|3180.27|3189.02|3180.32|3188.96|3180.26|12
1641767760000|2022-01-09 22:36:00|3188.98|3180.28|3188.98|3180.28|3188.98|3180.28|3188.88|3180.18|14
1641767770000|2022-01-09 22:36:10|3188.99|3180.29|3189.02|3180.32|3189.03|3180.33|3188.96|3180.26|21
1641767780000|2022-01-09 22:36:20|3189.04|3180.34|3189.9|3181.2|3190|3181.3|3189.03|3180.33|27
1641767790000|2022-01-09 22:36:30|3189.92|3181.22|3190.56|3181.86|3190.56|3181.86|3189.92|3181.22|33
1641767800000|2022-01-09 22:36:40|3190.29|3181.59|3190.48|3181.78|3190.48|3181.78|3190.08|3181.38|30
1641767810000|2022-01-09 22:36:50|3190.31|3181.61|3190.63|3181.93|3190.63|3181.93|3190.3|3181.6|25
1641767820000|2022-01-09 22:37:00|3190.58|3181.88|3190.89|3182.19|3190.89|3182.19|3190.58|3181.88|29
1641767830000|2022-01-09 22:37:10|3190.88|3182.18|3190.87|3182.17|3190.88|3182.18|3190.76|3182.06|18
1641767840000|2022-01-09 22:37:20|3190.85|3182.15|3190.9|3182.2|3190.93|3182.23|3190.84|3182.14|19
1641767850000|2022-01-09 22:37:30|3190.91|3182.21|3191.12|3182.42|3191.22|3182.52|3190.91|3182.21|22
1641767860000|2022-01-09 22:37:40|3191.13|3182.43|3191.14|3182.44|3191.18|3182.48|3191.12|3182.42|13
1641767870000|2022-01-09 22:37:50|3191.17|3182.47|3191.73|3183.03|3191.78|3183.08|3191.15|3182.45|27
1641767880000|2022-01-09 22:38:00|3191.74|3183.04|3191.76|3183.06|3191.79|3183.09|3191.4|3182.7|27
1641767890000|2022-01-09 22:38:10|3191.7|3183|3191.87|3183.17|3191.88|3183.18|3191.7|3183|13
1641767900000|2022-01-09 22:38:20|3191.86|3183.16|3192.11|3183.41|3192.21|3183.51|3191.86|3183.16|35
1641767910000|2022-01-09 22:38:30|3192.1|3183.4|3192.38|3183.68|3192.39|3183.69|3192.01|3183.31|17
1641767920000|2022-01-09 22:38:40|3192.37|3183.67|3192.41|3183.71|3192.46|3183.76|3192.3|3183.6|25
1641767930000|2022-01-09 22:38:50|3192.44|3183.74|3192.45|3183.75|3192.68|3183.98|3192.44|3183.74|16
1641767940000|2022-01-09 22:39:00|3192.44|3183.74|3192.48|3183.78|3192.54|3183.84|3192.41|3183.71|27
1641767950000|2022-01-09 22:39:10|3192.49|3183.79|3192.54|3183.84|3192.57|3183.87|3192.49|3183.79|18
1641767960000|2022-01-09 22:39:20|3192.55|3183.85|3192.68|3183.98|3192.72|3184.02|3192.53|3183.83|25
1641767970000|2022-01-09 22:39:30|3192.69|3183.99|3192.69|3183.99|3192.79|3184.09|3192.67|3183.97|33
1641767980000|2022-01-09 22:39:40|3192.68|3183.98|3192.56|3183.86|3192.68|3183.98|3192.37|3183.67|26
1641767990000|2022-01-09 22:39:50|3192.46|3183.76|3192.37|3183.67|3192.79|3184.09|3192.37|3183.67|30
1641768000000|2022-01-09 22:40:00|3192.36|3183.66|3192.7|3184|3192.74|3184.04|3192.36|3183.66|23
1641768010000|2022-01-09 22:40:10|3192.72|3184.02|3192.59|3183.89|3192.79|3184.09|3192.56|3183.86|22
1641768020000|2022-01-09 22:40:20|3192.6|3183.9|3192.69|3183.99|3192.78|3184.08|3192.59|3183.89|13
1641768030000|2022-01-09 22:40:30|3192.7|3184|3192.78|3184.08|3192.78|3184.08|3192.7|3184|13
1641768040000|2022-01-09 22:40:40|3192.77|3184.07|3193.38|3184.68|3193.41|3184.71|3192.74|3184.04|25
1641768050000|2022-01-09 22:40:50|3193.35|3184.65|3193.43|3184.73|3193.43|3184.73|3193.21|3184.51|24
1641768060000|2022-01-09 22:41:00|3193.48|3184.78|3193.57|3184.87|3193.6|3184.9|3193.36|3184.66|17
1641768070000|2022-01-09 22:41:10|3193.56|3184.86|3193.56|3184.86|3193.57|3184.87|3193.55|3184.85|9
1641768080000|2022-01-09 22:41:20|3193.64|3184.94|3193.63|3184.93|3193.68|3184.98|3193.62|3184.92|10
1641768090000|2022-01-09 22:41:30|3193.62|3184.92|3193.58|3184.88|3193.71|3185.01|3193.58|3184.88|12
1641768100000|2022-01-09 22:41:40|3193.57|3184.87|3192.53|3183.83|3193.57|3184.87|3192.53|3183.83|25
1641768110000|2022-01-09 22:41:50|3192.54|3183.84|3192.6|3183.9|3192.66|3183.96|3192.33|3183.63|31
1641768120000|2022-01-09 22:42:00|3192.63|3183.93|3192.49|3183.79|3192.63|3183.93|3192.44|3183.74|20
1641768130000|2022-01-09 22:42:10|3192.5|3183.8|3191.04|3182.34|3192.5|3183.8|3190.95|3182.25|31
1641768140000|2022-01-09 22:42:20|3191.03|3182.33|3190.67|3181.97|3191.03|3182.33|3190.67|3181.97|25
1641768150000|2022-01-09 22:42:30|3190.68|3181.98|3190.85|3182.15|3191.09|3182.39|3190.61|3181.91|26
1641768160000|2022-01-09 22:42:40|3190.88|3182.18|3190.84|3182.14|3190.98|3182.28|3190.8|3182.1|26
1641768170000|2022-01-09 22:42:50|3190.82|3182.12|3191.03|3182.33|3191.05|3182.35|3190.77|3182.07|31
1641768180000|2022-01-09 22:43:00|3191.02|3182.32|3191.14|3182.44|3191.14|3182.44|3190.99|3182.29|28
1641768190000|2022-01-09 22:43:10|3191.17|3182.47|3191.05|3182.35|3191.23|3182.53|3190.84|3182.14|30
1641768200000|2022-01-09 22:43:20|3191.04|3182.34|3191.05|3182.35|3191.09|3182.39|3190.97|3182.27|24
1641768210000|2022-01-09 22:43:30|3191.06|3182.36|3191.47|3182.77|3191.47|3182.77|3190.98|3182.28|29
1641768220000|2022-01-09 22:43:40|3191.5|3182.8|3192.46|3183.76|3192.73|3184.03|3191.5|3182.8|30
1641768230000|2022-01-09 22:43:50|3192.45|3183.75|3192.08|3183.38|3192.78|3184.08|3192.08|3183.38|34
1641768240000|2022-01-09 22:44:00|3192.06|3183.36|3191.56|3182.86|3192.09|3183.39|3191.55|3182.85|35
1641768250000|2022-01-09 22:44:10|3191.53|3182.83|3191.21|3182.51|3191.6|3182.9|3191.21|3182.51|31
1641768260000|2022-01-09 22:44:20|3191.22|3182.52|3191.59|3182.89|3191.59|3182.89|3191.21|3182.51|25
1641768270000|2022-01-09 22:44:30|3191.65|3182.95|3191.6|3182.9|3191.87|3183.17|3191.6|3182.9|31
1641768280000|2022-01-09 22:44:40|3191.63|3182.93|3191.6|3182.9|3191.65|3182.95|3191.59|3182.89|11
1641768290000|2022-01-09 22:44:50|3191.59|3182.89|3191.61|3182.91|3191.61|3182.91|3191.59|3182.89|3
1641768300000|2022-01-09 22:45:00|3191.6|3182.9|3191.47|3182.77|3191.6|3182.9|3191.44|3182.74|9
1641768310000|2022-01-09 22:45:10|3191.57|3182.87|3191.61|3182.91|3191.66|3182.96|3191.31|3182.61|27
1641768320000|2022-01-09 22:45:20|3191.58|3182.88|3191.33|3182.63|3191.67|3182.97|3191.3|3182.6|36
1641768330000|2022-01-09 22:45:30|3191.32|3182.62|3189.4|3180.7|3191.36|3182.66|3189.4|3180.7|33
1641768340000|2022-01-09 22:45:40|3189.39|3180.69|3189.42|3180.72|3189.42|3180.72|3189.32|3180.62|22
1641768350000|2022-01-09 22:45:50|3189.44|3180.74|3188.81|3180.11|3189.47|3180.77|3188.81|3180.11|18
1641768360000|2022-01-09 22:46:00|3188.66|3179.96|3188.6|3179.9|3188.89|3180.19|3188.6|3179.9|27
1641768370000|2022-01-09 22:46:10|3188.59|3179.89|3188.1|3179.4|3188.59|3179.89|3187.89|3179.19|32
1641768380000|2022-01-09 22:46:20|3187.93|3179.23|3186.84|3178.14|3187.93|3179.23|3186.84|3178.14|26
1641768390000|2022-01-09 22:46:30|3186.88|3178.18|3187.13|3178.43|3187.13|3178.43|3186.8|3178.1|29
1641768400000|2022-01-09 22:46:40|3186.87|3178.17|3187.42|3178.72|3187.56|3178.86|3186.87|3178.17|26
1641768410000|2022-01-09 22:46:50|3187.47|3178.77|3187.12|3178.42|3187.57|3178.87|3186.98|3178.28|26
1641768420000|2022-01-09 22:47:00|3187.15|3178.45|3187.25|3178.55|3187.4|3178.7|3186.79|3178.09|31
1641768430000|2022-01-09 22:47:10|3187.29|3178.59|3188.46|3179.76|3188.46|3179.76|3187.22|3178.52|30
1641768440000|2022-01-09 22:47:20|3188.42|3179.72|3188.46|3179.76|3188.98|3180.28|3188.4|3179.7|29
1641768450000|2022-01-09 22:47:30|3188.5|3179.8|3188.73|3180.03|3188.73|3180.03|3188.41|3179.71|27
1641768460000|2022-01-09 22:47:40|3188.75|3180.05|3188.3|3179.6|3188.77|3180.07|3188.3|3179.6|35
1641768470000|2022-01-09 22:47:50|3188.32|3179.62|3188.19|3179.49|3188.5|3179.8|3188.19|3179.49|32
1641768480000|2022-01-09 22:48:00|3188.17|3179.47|3188.14|3179.44|3188.36|3179.66|3187.94|3179.24|34
1641768490000|2022-01-09 22:48:10|3188.16|3179.46|3187.97|3179.27|3188.33|3179.63|3187.87|3179.17|33
1641768500000|2022-01-09 22:48:20|3187.99|3179.29|3187.26|3178.56|3188.02|3179.32|3187.05|3178.35|34
1641768510000|2022-01-09 22:48:30|3187.25|3178.55|3187.21|3178.51|3187.36|3178.66|3187.2|3178.5|37
1641768520000|2022-01-09 22:48:40|3187.24|3178.54|3187.83|3179.13|3187.93|3179.23|3187.23|3178.53|30
1641768530000|2022-01-09 22:48:50|3187.84|3179.14|3187.68|3178.98|3188.07|3179.37|3187.66|3178.96|36
1641768540000|2022-01-09 22:49:00|3187.71|3179.01|3187.8|3179.1|3187.84|3179.14|3187.58|3178.88|19
1641768550000|2022-01-09 22:49:10|3187.82|3179.12|3187.56|3178.86|3187.89|3179.19|3187.42|3178.72|31
1641768560000|2022-01-09 22:49:20|3187.61|3178.91|3187.31|3178.61|3187.61|3178.91|3187.24|3178.54|19
1641768570000|2022-01-09 22:49:30|3187.28|3178.58|3187.22|3178.52|3187.37|3178.67|3187.1|3178.4|27
1641768580000|2022-01-09 22:49:40|3187.23|3178.53|3187.13|3178.43|3187.23|3178.53|3187.09|3178.39|21
1641768590000|2022-01-09 22:49:50|3187.17|3178.47|3187.43|3178.73|3187.45|3178.75|3187.17|3178.47|11
1641768600000|2022-01-09 22:50:00|3187.41|3178.71|3187.51|3178.81|3187.51|3178.81|3187.25|3178.55|22
1641768610000|2022-01-09 22:50:10|3187.49|3178.79|3188.24|3179.54|3188.24|3179.54|3187.35|3178.65|27
1641768620000|2022-01-09 22:50:20|3188.23|3179.53|3188.39|3179.69|3188.43|3179.73|3188.23|3179.53|14
1641768630000|2022-01-09 22:50:30|3188.36|3179.66|3185.16|3176.46|3188.37|3179.67|3185.16|3176.46|36
1641768640000|2022-01-09 22:50:40|3185.24|3176.54|3185.65|3176.95|3185.65|3176.95|3182.71|3174.01|35
1641768650000|2022-01-09 22:50:50|3185.77|3177.07|3186.26|3177.56|3186.6|3177.9|3185.77|3177.07|35
1641768660000|2022-01-09 22:51:00|3186.35|3177.65|3185.4|3176.7|3186.63|3177.93|3185.31|3176.61|37
1641768670000|2022-01-09 22:51:10|3185.36|3176.66|3185.09|3176.39|3185.36|3176.66|3184.85|3176.15|30
1641768680000|2022-01-09 22:51:20|3185.07|3176.37|3184.7|3176|3185.28|3176.58|3184.53|3175.83|35
1641768690000|2022-01-09 22:51:30|3184.74|3176.04|3183.7|3175|3184.74|3176.04|3183.6|3174.9|34
1641768700000|2022-01-09 22:51:40|3183.75|3175.05|3183.58|3174.88|3183.89|3175.19|3183.58|3174.88|31
1641768710000|2022-01-09 22:51:50|3183.64|3174.94|3184.01|3175.31|3184.01|3175.31|3183.63|3174.93|27
1641768720000|2022-01-09 22:52:00|3183.97|3175.27|3183.9|3175.2|3184.23|3175.53|3183.9|3175.2|25
1641768730000|2022-01-09 22:52:10|3183.91|3175.21|3182.05|3173.35|3184.08|3175.38|3182|3173.3|32
1641768740000|2022-01-09 22:52:20|3182.06|3173.36|3182.87|3174.17|3182.96|3174.26|3182.02|3173.32|31
1641768750000|2022-01-09 22:52:30|3182.88|3174.18|3183.22|3174.52|3183.24|3174.54|3182.75|3174.05|27
1641768760000|2022-01-09 22:52:40|3183.29|3174.59|3183.5|3174.8|3183.67|3174.97|3183.29|3174.59|24
1641768770000|2022-01-09 22:52:50|3183.49|3174.79|3183.49|3174.79|3183.56|3174.86|3183.47|3174.77|23
1641768780000|2022-01-09 22:53:00|3183.51|3174.81|3183.47|3174.77|3183.55|3174.85|3183.44|3174.74|21
1641768790000|2022-01-09 22:53:10|3183.5|3174.8|3181.59|3172.89|3183.89|3175.19|3181.53|3172.83|28
1641768800000|2022-01-09 22:53:20|3181.56|3172.86|3181.5|3172.8|3181.67|3172.97|3181.35|3172.65|38
1641768810000|2022-01-09 22:53:30|3181.44|3172.74|3181.29|3172.59|3181.7|3173|3181.13|3172.43|34
1641768820000|2022-01-09 22:53:40|3181.3|3172.6|3181.57|3172.87|3181.62|3172.92|3181.15|3172.45|35
1641768830000|2022-01-09 22:53:50|3181.73|3173.03|3182.53|3173.83|3182.53|3173.83|3181.73|3173.03|36
1641768840000|2022-01-09 22:54:00|3182.52|3173.82|3181.77|3173.07|3182.53|3173.83|3181.7|3173|37
1641768850000|2022-01-09 22:54:10|3181.66|3172.96|3181.68|3172.98|3181.81|3173.11|3181.45|3172.75|29
1641768860000|2022-01-09 22:54:20|3181.71|3173.01|3181.94|3173.24|3182|3173.3|3181.7|3173|36
1641768870000|2022-01-09 22:54:30|3181.97|3173.27|3181.93|3173.23|3182.41|3173.71|3181.84|3173.14|34
1641768880000|2022-01-09 22:54:40|3181.88|3173.18|3180.91|3172.21|3181.97|3173.27|3180.85|3172.15|32
1641768890000|2022-01-09 22:54:50|3180.96|3172.26|3181.38|3172.68|3181.41|3172.71|3180.93|3172.23|36
1641768900000|2022-01-09 22:55:00|3181.45|3172.75|3181.26|3172.56|3181.74|3173.04|3180.94|3172.24|35
1641768910000|2022-01-09 22:55:10|3181.22|3172.52|3180.82|3172.12|3181.25|3172.55|3180.65|3171.95|37
1641768920000|2022-01-09 22:55:20|3180.69|3171.99|3180.95|3172.25|3180.97|3172.27|3180.38|3171.68|34
1641768930000|2022-01-09 22:55:30|3180.88|3172.18|3181.07|3172.37|3181.09|3172.39|3180.54|3171.84|36
1641768940000|2022-01-09 22:55:40|3181.09|3172.39|3180.77|3172.07|3181.09|3172.39|3180.73|3172.03|32
1641768950000|2022-01-09 22:55:50|3180.79|3172.09|3178.94|3170.24|3180.81|3172.11|3178.94|3170.24|27
1641768960000|2022-01-09 22:56:00|3179.02|3170.32|3179|3170.3|3179.11|3170.41|3178.75|3170.05|30
1641768970000|2022-01-09 22:56:10|3179.06|3170.36|3180.37|3171.67|3180.37|3171.67|3178.97|3170.27|34
1641768980000|2022-01-09 22:56:20|3180.51|3171.81|3180.43|3171.73|3180.84|3172.14|3180.36|3171.66|30
1641768990000|2022-01-09 22:56:30|3180.42|3171.72|3181.6|3172.9|3181.65|3172.95|3180.42|3171.72|28
1641769000000|2022-01-09 22:56:40|3181.66|3172.96|3181.52|3172.82|3181.83|3173.13|3181.11|3172.41|36
1641769010000|2022-01-09 22:56:50|3181.54|3172.84|3181.64|3172.94|3181.81|3173.11|3181.48|3172.78|32
1641769020000|2022-01-09 22:57:00|3181.9|3173.2|3182.08|3173.38|3182.22|3173.52|3181.42|3172.72|34
1641769030000|2022-01-09 22:57:10|3182.09|3173.39|3181.55|3172.85|3182.1|3173.4|3181.41|3172.71|39
1641769040000|2022-01-09 22:57:20|3181.53|3172.83|3181.42|3172.72|3181.53|3172.83|3181.31|3172.61|20
1641769050000|2022-01-09 22:57:30|3181.43|3172.73|3181.98|3173.28|3182.08|3173.38|3181.37|3172.67|22
1641769060000|2022-01-09 22:57:40|3182.05|3173.35|3182.14|3173.44|3182.25|3173.55|3182.01|3173.31|19
1641769070000|2022-01-09 22:57:50|3182.2|3173.5|3182.24|3173.54|3182.24|3173.54|3181.93|3173.23|25
1641769080000|2022-01-09 22:58:00|3182.13|3173.43|3182.15|3173.45|3182.28|3173.58|3182.12|3173.42|15
1641769090000|2022-01-09 22:58:10|3182.22|3173.52|3181.67|3172.97|3182.22|3173.52|3181.67|3172.97|17
1641769100000|2022-01-09 22:58:20|3181.64|3172.94|3181.69|3172.99|3181.95|3173.25|3181.62|3172.92|34
1641769110000|2022-01-09 22:58:30|3181.77|3173.07|3182.2|3173.5|3182.26|3173.56|3181.7|3173|37
1641769120000|2022-01-09 22:58:40|3182.23|3173.53|3182.56|3173.86|3182.69|3173.99|3182.2|3173.5|38
1641769130000|2022-01-09 22:58:50|3182.63|3173.93|3182.57|3173.87|3182.95|3174.25|3182.42|3173.72|33
1641769140000|2022-01-09 22:59:00|3182.44|3173.74|3182.58|3173.88|3182.73|3174.03|3182.14|3173.44|38
1641769150000|2022-01-09 22:59:10|3182.72|3174.02|3182.75|3174.05|3182.78|3174.08|3182.42|3173.72|37
1641769160000|2022-01-09 22:59:20|3182.87|3174.17|3182.67|3173.97|3182.99|3174.29|3182.58|3173.88|35
1641769170000|2022-01-09 22:59:30|3182.73|3174.03|3182.72|3174.02|3182.82|3174.12|3182.63|3173.93|37
1641769180000|2022-01-09 22:59:40|3182.75|3174.05|3183.19|3174.49|3183.5|3174.8|3182.67|3173.97|34
1641769190000|2022-01-09 22:59:50|3183.24|3174.54|3183.19|3174.49|3183.53|3174.83|3183.14|3174.44|15
1641769200000|2022-01-09 23:00:00|3183.14|3174.44|3184.3|3175.6|3185.21|3176.51|3183.14|3174.44|29
1641769210000|2022-01-09 23:00:10|3184.66|3175.96|3183.03|3174.33|3185.17|3176.47|3182.46|3173.76|34
1641769220000|2022-01-09 23:00:20|3183.04|3174.34|3184.79|3176.09|3185|3176.3|3183.02|3174.32|38
1641769230000|2022-01-09 23:00:30|3184.73|3176.03|3187.23|3178.53|3187.23|3178.53|3184.73|3176.03|32
1641769240000|2022-01-09 23:00:40|3187.13|3178.43|3185.97|3177.27|3188.11|3179.41|3185.97|3177.27|33
1641769250000|2022-01-09 23:00:50|3185.71|3177.01|3185.24|3176.54|3185.77|3177.07|3184.7|3176|39
1641769260000|2022-01-09 23:01:00|3185.3|3176.6|3184.08|3175.38|3185.3|3176.6|3184.02|3175.32|38
1641769270000|2022-01-09 23:01:10|3184.06|3175.36|3183.88|3175.18|3184.06|3175.36|3183.05|3174.35|36
1641769280000|2022-01-09 23:01:20|3183.69|3174.99|3182.8|3174.1|3184.36|3175.66|3182.73|3174.03|36
1641769290000|2022-01-09 23:01:30|3182.97|3174.27|3184.27|3175.57|3184.63|3175.93|3182.63|3173.93|38
1641769300000|2022-01-09 23:01:40|3184.64|3175.94|3186.61|3177.91|3186.66|3177.96|3184.09|3175.39|38
1641769310000|2022-01-09 23:01:50|3186.62|3177.92|3186.79|3178.09|3187.29|3178.59|3186.03|3177.33|38
1641769320000|2022-01-09 23:02:00|3186.09|3177.39|3186.78|3178.08|3186.78|3178.08|3185.15|3176.45|36
1641769330000|2022-01-09 23:02:10|3186.76|3178.06|3187.72|3179.02|3188.31|3179.61|3186.62|3177.92|38
1641769340000|2022-01-09 23:02:20|3188|3179.3|3187.4|3178.7|3188.21|3179.51|3187.03|3178.33|35
1641769350000|2022-01-09 23:02:30|3187.43|3178.73|3187.24|3178.54|3187.64|3178.94|3187.21|3178.51|31
1641769360000|2022-01-09 23:02:40|3187.2|3178.5|3188.09|3179.39|3188.5|3179.8|3187.2|3178.5|32
1641769370000|2022-01-09 23:02:50|3188.15|3179.45|3188.56|3179.86|3188.57|3179.87|3188.15|3179.45|35
1641769380000|2022-01-09 23:03:00|3188.47|3179.77|3188.36|3179.66|3188.57|3179.87|3188.18|3179.48|34
1641769390000|2022-01-09 23:03:10|3188.54|3179.84|3188.84|3180.14|3188.84|3180.14|3188.54|3179.84|16
1641769400000|2022-01-09 23:03:20|3188.91|3180.21|3188.64|3179.94|3188.93|3180.23|3188.29|3179.59|31
1641769410000|2022-01-09 23:03:30|3188.63|3179.93|3188.39|3179.69|3188.68|3179.98|3188.07|3179.37|35
1641769420000|2022-01-09 23:03:40|3188.2|3179.5|3188.19|3179.49|3188.69|3179.99|3188.02|3179.32|36
1641769430000|2022-01-09 23:03:50|3188.14|3179.44|3188.43|3179.73|3188.54|3179.84|3188.08|3179.38|34
1641769440000|2022-01-09 23:04:00|3188.35|3179.65|3187.97|3179.27|3188.42|3179.72|3187.02|3178.32|36
1641769450000|2022-01-09 23:04:10|3188.03|3179.33|3188.08|3179.38|3188.24|3179.54|3187.85|3179.15|35
1641769460000|2022-01-09 23:04:20|3188.1|3179.4|3188.45|3179.75|3188.67|3179.97|3188.04|3179.34|27
1641769470000|2022-01-09 23:04:30|3188.96|3180.26|3188.82|3180.12|3189.06|3180.36|3188.67|3179.97|35
1641769480000|2022-01-09 23:04:40|3188.81|3180.11|3188.72|3180.02|3189.55|3180.85|3188.13|3179.43|35
1641769490000|2022-01-09 23:04:50|3188.71|3180.01|3188.02|3179.32|3188.85|3180.15|3188.02|3179.32|31
1641769500000|2022-01-09 23:05:00|3188.06|3179.36|3187.34|3178.64|3188.06|3179.36|3186.86|3178.16|34
1641769510000|2022-01-09 23:05:10|3187.57|3178.87|3187.63|3178.93|3187.99|3179.29|3187.42|3178.72|30
1641769520000|2022-01-09 23:05:20|3187.64|3178.94|3188.03|3179.33|3188.32|3179.62|3187.56|3178.86|29
1641769530000|2022-01-09 23:05:30|3188.01|3179.31|3187.12|3178.42|3188.01|3179.31|3186.82|3178.12|30
1641769540000|2022-01-09 23:05:40|3187.25|3178.55|3185.43|3176.73|3187.3|3178.6|3185.11|3176.41|30
1641769550000|2022-01-09 23:05:50|3184.78|3176.08|3185.07|3176.37|3185.4|3176.7|3184.02|3175.32|33
1641769560000|2022-01-09 23:06:00|3184.92|3176.22|3182.47|3173.77|3184.92|3176.22|3182.13|3173.43|39
1641769570000|2022-01-09 23:06:10|3182.44|3173.74|3181.32|3172.62|3183.63|3174.93|3180.99|3172.29|40
1641769580000|2022-01-09 23:06:20|3182.39|3173.69|3183.4|3174.7|3184.57|3175.87|3182.37|3173.67|38
1641769590000|2022-01-09 23:06:30|3183.11|3174.41|3181|3172.3|3184.11|3175.41|3180.94|3172.24|35
1641769600000|2022-01-09 23:06:40|3181.76|3173.06|3180.18|3171.48|3182.28|3173.58|3178.91|3170.21|39
1641769610000|2022-01-09 23:06:50|3180.19|3171.49|3178.45|3169.75|3180.2|3171.5|3178.32|3169.62|35
1641769620000|2022-01-09 23:07:00|3178.46|3169.76|3181.32|3172.62|3181.32|3172.62|3178.46|3169.76|34
1641769630000|2022-01-09 23:07:10|3181.4|3172.7|3177.93|3169.23|3181.4|3172.7|3177.58|3168.88|32
1641769640000|2022-01-09 23:07:20|3177.91|3169.21|3177.34|3168.64|3178.17|3169.47|3177.32|3168.62|29
1641769650000|2022-01-09 23:07:30|3177.11|3168.41|3177.27|3168.57|3177.8|3169.1|3176.94|3168.24|33
1641769660000|2022-01-09 23:07:40|3177.12|3168.42|3176.41|3167.71|3177.32|3168.62|3175.73|3167.03|36
1641769670000|2022-01-09 23:07:50|3176.27|3167.57|3174.07|3165.37|3176.42|3167.72|3173.29|3164.59|37
1641769680000|2022-01-09 23:08:00|3173.99|3165.29|3173.16|3164.46|3173.99|3165.29|3172.33|3163.63|38
1641769690000|2022-01-09 23:08:10|3173.24|3164.54|3174.5|3165.8|3175.05|3166.35|3173.24|3164.54|37
1641769700000|2022-01-09 23:08:20|3174.47|3165.77|3174.82|3166.12|3174.82|3166.12|3174.37|3165.67|33
1641769710000|2022-01-09 23:08:30|3174.8|3166.1|3174.49|3165.79|3175.22|3166.52|3173.68|3164.98|35
1641769720000|2022-01-09 23:08:40|3174.59|3165.89|3174.26|3165.56|3174.69|3165.99|3173.84|3165.14|36
1641769730000|2022-01-09 23:08:50|3174.18|3165.48|3173.92|3165.22|3174.18|3165.48|3172.68|3163.98|36
1641769740000|2022-01-09 23:09:00|3173.87|3165.17|3173.84|3165.14|3173.9|3165.2|3173.64|3164.94|38
1641769750000|2022-01-09 23:09:10|3173.74|3165.04|3173.6|3164.9|3173.74|3165.04|3173.51|3164.81|17
1641769760000|2022-01-09 23:09:20|3173.75|3165.05|3172.56|3163.86|3174.22|3165.52|3172.46|3163.76|39
1641769770000|2022-01-09 23:09:30|3172.41|3163.71|3172.09|3163.39|3172.59|3163.89|3169.57|3160.87|38
1641769780000|2022-01-09 23:09:40|3171.81|3163.11|3172.41|3163.71|3172.45|3163.75|3170.93|3162.23|39
1641769790000|2022-01-09 23:09:50|3172.75|3164.05|3172.33|3163.63|3172.75|3164.05|3172.07|3163.37|38
1641769800000|2022-01-09 23:10:00|3172.76|3164.06|3173.21|3164.51|3173.27|3164.57|3172.52|3163.82|38
1641769810000|2022-01-09 23:10:10|3173.17|3164.47|3171.15|3162.45|3173.3|3164.6|3171.13|3162.43|39
1641769820000|2022-01-09 23:10:20|3171.11|3162.41|3172.45|3163.75|3172.45|3163.75|3171|3162.3|37
1641769830000|2022-01-09 23:10:30|3172.36|3163.66|3172.09|3163.39|3173.28|3164.58|3171.86|3163.16|34
1641769840000|2022-01-09 23:10:40|3172.02|3163.32|3171.38|3162.68|3172.47|3163.77|3171.38|3162.68|35
1641769850000|2022-01-09 23:10:50|3171.23|3162.53|3169.89|3161.19|3171.43|3162.73|3169.28|3160.58|36
1641769860000|2022-01-09 23:11:00|3169.82|3161.12|3171.18|3162.48|3171.23|3162.53|3169.82|3161.12|36
1641769870000|2022-01-09 23:11:10|3170.95|3162.25|3171.28|3162.58|3171.49|3162.79|3170.73|3162.03|37
1641769880000|2022-01-09 23:11:20|3171.72|3163.02|3171.77|3163.07|3171.77|3163.07|3170.89|3162.19|37
1641769890000|2022-01-09 23:11:30|3171.76|3163.06|3172.97|3164.27|3173.08|3164.38|3171.47|3162.77|38
1641769900000|2022-01-09 23:11:40|3172.93|3164.23|3172.78|3164.08|3173|3164.3|3172.6|3163.9|38
1641769910000|2022-01-09 23:11:50|3172.97|3164.27|3173.81|3165.11|3174.03|3165.33|3172.23|3163.53|40
1641769920000|2022-01-09 23:12:00|3173.96|3165.26|3171.72|3163.02|3173.96|3165.26|3171.72|3163.02|38
1641769930000|2022-01-09 23:12:10|3171.89|3163.19|3173.23|3164.53|3173.6|3164.9|3171.58|3162.88|39
1641769940000|2022-01-09 23:12:20|3173.22|3164.52|3173.42|3164.72|3173.8|3165.1|3172.86|3164.16|36
1641769950000|2022-01-09 23:12:30|3173.39|3164.69|3172.55|3163.85|3173.67|3164.97|3172.52|3163.82|35
1641769960000|2022-01-09 23:12:40|3172.62|3163.92|3172.38|3163.68|3172.77|3164.07|3171.68|3162.98|34
1641769970000|2022-01-09 23:12:50|3172.37|3163.67|3172.56|3163.86|3172.82|3164.12|3172.37|3163.67|33
1641769980000|2022-01-09 23:13:00|3172.65|3163.95|3171.88|3163.18|3173.86|3165.16|3171.86|3163.16|32
1641769990000|2022-01-09 23:13:10|3171.53|3162.83|3171.79|3163.09|3171.81|3163.11|3170.34|3161.64|35
1641770000000|2022-01-09 23:13:20|3172.09|3163.39|3171.46|3162.76|3172.75|3164.05|3171.01|3162.31|37
1641770010000|2022-01-09 23:13:30|3171.35|3162.65|3170.2|3161.5|3171.92|3163.22|3170.2|3161.5|38
1641770020000|2022-01-09 23:13:40|3170.21|3161.51|3169.22|3160.52|3170.3|3161.6|3168.86|3160.16|34
1641770030000|2022-01-09 23:13:50|3169.17|3160.47|3168.75|3160.05|3169.32|3160.62|3168.1|3159.4|38
1641770040000|2022-01-09 23:14:00|3168.65|3159.95|3169.04|3160.34|3169.53|3160.83|3168.61|3159.91|35
1641770050000|2022-01-09 23:14:10|3169.08|3160.38|3169.36|3160.66|3170.27|3161.57|3168.84|3160.14|37
1641770060000|2022-01-09 23:14:20|3169.35|3160.65|3169.94|3161.24|3169.94|3161.24|3169.35|3160.65|33
1641770070000|2022-01-09 23:14:30|3170.36|3161.66|3170.22|3161.52|3171.33|3162.63|3170.06|3161.36|36
1641770080000|2022-01-09 23:14:40|3170.42|3161.72|3166.92|3158.22|3170.42|3161.72|3165.72|3157.02|37
1641770090000|2022-01-09 23:14:50|3167.06|3158.36|3167.55|3158.85|3167.96|3159.26|3166.64|3157.94|38
1641770100000|2022-01-09 23:15:00|3167.65|3158.95|3168.02|3159.32|3168.13|3159.43|3166.57|3157.87|37
1641770110000|2022-01-09 23:15:10|3168.04|3159.34|3168.18|3159.48|3168.18|3159.48|3166.79|3158.09|36
1641770120000|2022-01-09 23:15:20|3168.02|3159.32|3167.71|3159.01|3168.28|3159.58|3167.52|3158.82|31
1641770130000|2022-01-09 23:15:30|3168.02|3159.32|3168.17|3159.47|3169.05|3160.35|3167.59|3158.89|35
1641770140000|2022-01-09 23:15:40|3168.22|3159.52|3166.71|3158.01|3168.33|3159.63|3166.66|3157.96|31
1641770150000|2022-01-09 23:15:50|3166.66|3157.96|3166.92|3158.22|3167.11|3158.41|3166.63|3157.93|29
1641770160000|2022-01-09 23:16:00|3166.91|3158.21|3166.02|3157.32|3166.91|3158.21|3165.33|3156.63|36
1641770170000|2022-01-09 23:16:10|3166.06|3157.36|3166.56|3157.86|3167.12|3158.42|3165.81|3157.11|31
1641770180000|2022-01-09 23:16:20|3166.54|3157.84|3167.09|3158.39|3167.19|3158.49|3166.54|3157.84|30
1641770190000|2022-01-09 23:16:30|3167.07|3158.37|3166.29|3157.59|3167.2|3158.5|3166.05|3157.35|28
1641770200000|2022-01-09 23:16:40|3166.3|3157.6|3167.37|3158.67|3167.37|3158.67|3166.3|3157.6|32
1641770210000|2022-01-09 23:16:50|3167.4|3158.7|3167.52|3158.82|3167.61|3158.91|3167.2|3158.5|36
1641770220000|2022-01-09 23:17:00|3167.95|3159.25|3168.37|3159.67|3169.01|3160.31|3167.42|3158.72|39
1641770230000|2022-01-09 23:17:10|3168.61|3159.91|3169.43|3160.73|3169.55|3160.85|3168.33|3159.63|32
1641770240000|2022-01-09 23:17:20|3169.44|3160.74|3169.71|3161.01|3169.71|3161.01|3168.88|3160.18|33
1641770250000|2022-01-09 23:17:30|3169.92|3161.22|3168.58|3159.88|3169.98|3161.28|3168.32|3159.62|35
1641770260000|2022-01-09 23:17:40|3168.92|3160.22|3167.07|3158.37|3169.29|3160.59|3167.03|3158.33|35
1641770270000|2022-01-09 23:17:50|3167.13|3158.43|3167.8|3159.1|3167.93|3159.23|3166.26|3157.56|34
1641770280000|2022-01-09 23:18:00|3168.23|3159.53|3168.3|3159.6|3168.5|3159.8|3167.68|3158.98|36
1641770290000|2022-01-09 23:18:10|3168.27|3159.57|3168.23|3159.53|3168.92|3160.22|3168.23|3159.53|37
1641770300000|2022-01-09 23:18:20|3168.21|3159.51|3166.7|3158|3168.38|3159.68|3166.65|3157.95|33
1641770310000|2022-01-09 23:18:30|3166.71|3158.01|3166.57|3157.87|3167.04|3158.34|3166.51|3157.81|31
1641770320000|2022-01-09 23:18:40|3166.52|3157.82|3168.08|3159.38|3168.45|3159.75|3166.52|3157.82|38
1641770330000|2022-01-09 23:18:50|3168.1|3159.4|3168.04|3159.34|3168.51|3159.81|3167.88|3159.18|36
1641770340000|2022-01-09 23:19:00|3168.01|3159.31|3168.36|3159.66|3168.4|3159.7|3167.91|3159.21|35
1641770350000|2022-01-09 23:19:10|3168.37|3159.67|3168.12|3159.42|3168.37|3159.67|3168.06|3159.36|31
1641770360000|2022-01-09 23:19:20|3168.13|3159.43|3166.74|3158.04|3168.29|3159.59|3166.73|3158.03|30
1641770370000|2022-01-09 23:19:30|3166.78|3158.08|3167.43|3158.73|3167.7|3159|3166.67|3157.97|31
1641770380000|2022-01-09 23:19:40|3167.7|3159|3166.73|3158.03|3167.7|3159|3166.08|3157.38|33
1641770390000|2022-01-09 23:19:50|3166.72|3158.02|3166.61|3157.91|3166.85|3158.15|3166.28|3157.58|35
1641770400000|2022-01-09 23:20:00|3166.55|3157.85|3166.84|3158.14|3167.52|3158.82|3166.37|3157.67|34
1641770410000|2022-01-09 23:20:10|3166.68|3157.98|3165.65|3156.95|3166.68|3157.98|3165.16|3156.46|33
1641770420000|2022-01-09 23:20:20|3165.45|3156.75|3166.18|3157.48|3166.18|3157.48|3165.41|3156.71|29
1641770430000|2022-01-09 23:20:30|3166.19|3157.49|3167.79|3159.09|3167.91|3159.21|3166.19|3157.49|36
1641770440000|2022-01-09 23:20:40|3167.84|3159.14|3169.96|3161.26|3170.22|3161.52|3167.67|3158.97|27
1641770450000|2022-01-09 23:20:50|3169.9|3161.2|3169.47|3160.77|3170.45|3161.75|3169.46|3160.76|36
1641770460000|2022-01-09 23:21:00|3169.48|3160.78|3170.82|3162.12|3170.82|3162.12|3169.48|3160.78|34
1641770470000|2022-01-09 23:21:10|3170.91|3162.21|3171.95|3163.25|3172.16|3163.46|3170.79|3162.09|35
1641770480000|2022-01-09 23:21:20|3171.93|3163.23|3172.04|3163.34|3172.21|3163.51|3171.61|3162.91|35
1641770490000|2022-01-09 23:21:30|3171.99|3163.29|3172.15|3163.45|3172.37|3163.67|3171.88|3163.18|35
1641770500000|2022-01-09 23:21:40|3171.93|3163.23|3170.79|3162.09|3171.93|3163.23|3170.75|3162.05|36
1641770510000|2022-01-09 23:21:50|3170.91|3162.21|3172.36|3163.66|3172.44|3163.74|3170.81|3162.11|35
1641770520000|2022-01-09 23:22:00|3172.35|3163.65|3170.99|3162.29|3172.35|3163.65|3170.99|3162.29|36
1641770530000|2022-01-09 23:22:10|3170.73|3162.03|3172.03|3163.33|3172.31|3163.61|3170.59|3161.89|32
1641770540000|2022-01-09 23:22:20|3172.08|3163.38|3172.14|3163.44|3172.48|3163.78|3171.91|3163.21|25
1641770550000|2022-01-09 23:22:30|3172.16|3163.46|3172.29|3163.59|3172.46|3163.76|3172.04|3163.34|21
1641770560000|2022-01-09 23:22:40|3172.54|3163.84|3171.95|3163.25|3172.93|3164.23|3171.83|3163.13|29
1641770570000|2022-01-09 23:22:50|3171.9|3163.2|3172.09|3163.39|3172.45|3163.75|3171.9|3163.2|35
1641770580000|2022-01-09 23:23:00|3172.04|3163.34|3171.64|3162.94|3172.31|3163.61|3171.47|3162.77|32
1641770590000|2022-01-09 23:23:10|3171.65|3162.95|3171.46|3162.76|3171.81|3163.11|3171.19|3162.49|34
1641770600000|2022-01-09 23:23:20|3171.52|3162.82|3169.17|3160.47|3171.54|3162.84|3168.37|3159.67|36
1641770610000|2022-01-09 23:23:30|3169.14|3160.44|3168.47|3159.77|3169.14|3160.44|3168.41|3159.71|33
1641770620000|2022-01-09 23:23:40|3168.34|3159.64|3168.22|3159.52|3168.37|3159.67|3168.19|3159.49|23
1641770630000|2022-01-09 23:23:50|3168.14|3159.44|3163.85|3155.15|3168.14|3159.44|3163.66|3154.96|33
1641770640000|2022-01-09 23:24:00|3163.74|3155.04|3166.88|3158.18|3167.26|3158.56|3163.63|3154.93|39
1641770650000|2022-01-09 23:24:10|3167.05|3158.35|3167.43|3158.73|3168.19|3159.49|3166.77|3158.07|36
1641770660000|2022-01-09 23:24:20|3167.81|3159.11|3166.97|3158.27|3168.28|3159.58|3165.84|3157.14|35
1641770670000|2022-01-09 23:24:30|3167.08|3158.38|3166.63|3157.93|3167.74|3159.04|3166.23|3157.53|39
1641770680000|2022-01-09 23:24:40|3166.68|3157.98|3165.48|3156.78|3166.68|3157.98|3164.41|3155.71|36
1641770690000|2022-01-09 23:24:50|3165.73|3157.03|3164.7|3156|3165.73|3157.03|3163.96|3155.26|38
1641770700000|2022-01-09 23:25:00|3164.71|3156.01|3165.39|3156.69|3165.44|3156.74|3164.56|3155.86|32
1641770710000|2022-01-09 23:25:10|3165.28|3156.58|3165.37|3156.67|3165.55|3156.85|3165.18|3156.48|33
1641770720000|2022-01-09 23:25:20|3165.38|3156.68|3165.03|3156.33|3165.38|3156.68|3164.31|3155.61|36
1641770730000|2022-01-09 23:25:30|3165.01|3156.31|3163.6|3154.9|3165.11|3156.41|3163.48|3154.78|30
1641770740000|2022-01-09 23:25:40|3163.59|3154.89|3164.87|3156.17|3164.99|3156.29|3163.56|3154.86|28
1641770750000|2022-01-09 23:25:50|3164.88|3156.18|3164.74|3156.04|3164.88|3156.18|3164.3|3155.6|33
1641770760000|2022-01-09 23:26:00|3164.8|3156.1|3162.83|3154.13|3164.81|3156.11|3162.56|3153.86|28
1641770770000|2022-01-09 23:26:10|3162.92|3154.22|3163.04|3154.34|3163.6|3154.9|3162.54|3153.84|34
1641770780000|2022-01-09 23:26:20|3163.08|3154.38|3163.17|3154.47|3163.51|3154.81|3163.04|3154.34|38
1641770790000|2022-01-09 23:26:30|3163.28|3154.58|3163.56|3154.86|3163.74|3155.04|3162.97|3154.27|35
1641770800000|2022-01-09 23:26:40|3163.52|3154.82|3164.18|3155.48|3164.29|3155.59|3163.52|3154.82|30
1641770810000|2022-01-09 23:26:50|3164.22|3155.52|3164.11|3155.41|3164.32|3155.62|3163.66|3154.96|33
1641770820000|2022-01-09 23:27:00|3164.12|3155.42|3162.58|3153.88|3164.34|3155.64|3162.49|3153.79|36
1641770830000|2022-01-09 23:27:10|3162.66|3153.96|3161.9|3153.2|3162.68|3153.98|3161.66|3152.96|37
1641770840000|2022-01-09 23:27:20|3161.94|3153.24|3161.66|3152.96|3162.09|3153.39|3161.55|3152.85|27
1641770850000|2022-01-09 23:27:30|3161.7|3153|3161.62|3152.92|3161.7|3153|3161.61|3152.91|15
1641770860000|2022-01-09 23:27:40|3161.56|3152.86|3161.34|3152.64|3161.64|3152.94|3161.25|3152.55|23
1641770870000|2022-01-09 23:27:50|3161.33|3152.63|3160.7|3152|3161.33|3152.63|3160.56|3151.86|36
1641770880000|2022-01-09 23:28:00|3160.65|3151.95|3159.09|3150.39|3161.02|3152.32|3158.95|3150.25|35
1641770890000|2022-01-09 23:28:10|3159.07|3150.37|3159.8|3151.1|3160.44|3151.74|3159.05|3150.35|35
1641770900000|2022-01-09 23:28:20|3159.88|3151.18|3159.73|3151.03|3159.96|3151.26|3159.24|3150.54|36
1641770910000|2022-01-09 23:28:30|3159.97|3151.27|3159.49|3150.79|3159.97|3151.27|3159.4|3150.7|33
1641770920000|2022-01-09 23:28:40|3159.37|3150.67|3158.68|3149.98|3159.64|3150.94|3158.68|3149.98|34
1641770930000|2022-01-09 23:28:50|3158.67|3149.97|3158.89|3150.19|3159|3150.3|3157.64|3148.94|37
1641770940000|2022-01-09 23:29:00|3158.92|3150.22|3158.06|3149.36|3159.09|3150.39|3157.59|3148.89|37
1641770950000|2022-01-09 23:29:10|3158.05|3149.35|3157.76|3149.06|3158.05|3149.35|3156.63|3147.93|39
1641770960000|2022-01-09 23:29:20|3157.72|3149.02|3157.97|3149.27|3158.48|3149.78|3157.7|3149|36
1641770970000|2022-01-09 23:29:30|3157.96|3149.26|3157.42|3148.72|3157.96|3149.26|3157.22|3148.52|32
1641770980000|2022-01-09 23:29:40|3157.37|3148.67|3157.7|3149|3157.95|3149.25|3157.37|3148.67|33
1641770990000|2022-01-09 23:29:50|3157.74|3149.04|3158.26|3149.56|3158.39|3149.69|3157.69|3148.99|29
1641771000000|2022-01-09 23:30:00|3158.25|3149.55|3161.05|3152.35|3161.44|3152.74|3158.24|3149.54|35
1641771010000|2022-01-09 23:30:10|3161.15|3152.45|3160.2|3151.5|3161.22|3152.52|3160.02|3151.32|36
1641771020000|2022-01-09 23:30:20|3159.99|3151.29|3159.44|3150.74|3160.11|3151.41|3158.58|3149.88|38
1641771030000|2022-01-09 23:30:30|3159.14|3150.44|3159.44|3150.74|3159.82|3151.12|3158.86|3150.16|37
1641771040000|2022-01-09 23:30:40|3159.52|3150.82|3160.43|3151.73|3160.43|3151.73|3159.51|3150.81|36
1641771050000|2022-01-09 23:30:50|3160.61|3151.91|3160.38|3151.68|3161.1|3152.4|3160.12|3151.42|28
1641771060000|2022-01-09 23:31:00|3160.48|3151.78|3160.3|3151.6|3160.79|3152.09|3159.95|3151.25|28
1641771070000|2022-01-09 23:31:10|3160.31|3151.61|3160.04|3151.34|3161.03|3152.33|3159.86|3151.16|33
1641771080000|2022-01-09 23:31:20|3160|3151.3|3160.19|3151.49|3160.28|3151.58|3159.95|3151.25|34
1641771090000|2022-01-09 23:31:30|3160.18|3151.48|3159|3150.3|3160.19|3151.49|3159|3150.3|25
1641771100000|2022-01-09 23:31:40|3159.15|3150.45|3157.98|3149.28|3159.62|3150.92|3157.96|3149.26|35
1641771110000|2022-01-09 23:31:50|3158.03|3149.33|3157.64|3148.94|3158.34|3149.64|3156.98|3148.28|35
1641771120000|2022-01-09 23:32:00|3157.54|3148.84|3157.79|3149.09|3157.84|3149.14|3157.54|3148.84|22
1641771130000|2022-01-09 23:32:10|3157.8|3149.1|3157.01|3148.31|3158.42|3149.72|3157.01|3148.31|36
1641771140000|2022-01-09 23:32:20|3157.03|3148.33|3157.17|3148.47|3157.35|3148.65|3156.61|3147.91|30
1641771150000|2022-01-09 23:32:30|3157.2|3148.5|3156.65|3147.95|3157.2|3148.5|3156.5|3147.8|31
1641771160000|2022-01-09 23:32:40|3156.64|3147.94|3156.47|3147.77|3156.69|3147.99|3156.47|3147.77|22
1641771170000|2022-01-09 23:32:50|3156.46|3147.76|3156.39|3147.69|3156.73|3148.03|3156.28|3147.58|30
1641771180000|2022-01-09 23:33:00|3155.92|3147.22|3154.71|3146.01|3156.24|3147.54|3150.94|3142.24|38
1641771190000|2022-01-09 23:33:10|3154.67|3145.97|3153.66|3144.96|3154.67|3145.97|3153.22|3144.52|40
1641771200000|2022-01-09 23:33:20|3153.51|3144.81|3154.27|3145.57|3154.27|3145.57|3153.4|3144.7|38
1641771210000|2022-01-09 23:33:30|3153.74|3145.04|3152.74|3144.04|3154.11|3145.41|3152.53|3143.83|38
1641771220000|2022-01-09 23:33:40|3152.8|3144.1|3154.16|3145.46|3154.33|3145.63|3152.47|3143.77|36
1641771230000|2022-01-09 23:33:50|3153.81|3145.11|3153.71|3145.01|3153.88|3145.18|3152.54|3143.84|37
1641771240000|2022-01-09 23:34:00|3153.78|3145.08|3154.65|3145.95|3154.66|3145.96|3153.55|3144.85|37
1641771250000|2022-01-09 23:34:10|3154.57|3145.87|3153.92|3145.22|3155.01|3146.31|3153.92|3145.22|33
1641771260000|2022-01-09 23:34:20|3153.93|3145.23|3153.33|3144.63|3153.93|3145.23|3153.18|3144.48|37
1641771270000|2022-01-09 23:34:30|3153.34|3144.64|3153.55|3144.85|3153.79|3145.09|3152.93|3144.23|33
1641771280000|2022-01-09 23:34:40|3153.56|3144.86|3154.07|3145.37|3154.07|3145.37|3153.44|3144.74|34
1641771290000|2022-01-09 23:34:50|3154.08|3145.38|3154.15|3145.45|3154.19|3145.49|3153.71|3145.01|34
1641771300000|2022-01-09 23:35:00|3154.08|3145.38|3155.08|3146.38|3155.08|3146.38|3153.55|3144.85|36
1641771310000|2022-01-09 23:35:10|3155.22|3146.52|3154.03|3145.33|3155.34|3146.64|3154.03|3145.33|38
1641771320000|2022-01-09 23:35:20|3154.34|3145.64|3152.4|3143.7|3154.34|3145.64|3151.68|3142.98|37
1641771330000|2022-01-09 23:35:30|3152.41|3143.71|3152.15|3143.45|3152.41|3143.71|3151.69|3142.99|35
1641771340000|2022-01-09 23:35:40|3152.02|3143.32|3150.4|3141.7|3152.02|3143.32|3150.4|3141.7|35
1641771350000|2022-01-09 23:35:50|3150.37|3141.67|3150.19|3141.49|3150.6|3141.9|3149.23|3140.53|37
1641771360000|2022-01-09 23:36:00|3150.54|3141.84|3151.11|3142.41|3151.79|3143.09|3150.54|3141.84|40
1641771370000|2022-01-09 23:36:10|3151.17|3142.47|3152.15|3143.45|3152.36|3143.66|3151.09|3142.39|36
1641771380000|2022-01-09 23:36:20|3152.05|3143.35|3150.42|3141.72|3152.05|3143.35|3150.24|3141.54|32
1641771390000|2022-01-09 23:36:30|3150.38|3141.68|3151.58|3142.88|3151.74|3143.04|3150.38|3141.68|37
1641771400000|2022-01-09 23:36:40|3151.42|3142.72|3151.35|3142.65|3151.79|3143.09|3150.52|3141.82|40
1641771410000|2022-01-09 23:36:50|3151.45|3142.75|3152.11|3143.41|3152.17|3143.47|3151.34|3142.64|31
1641771420000|2022-01-09 23:37:00|3152.09|3143.39|3152.34|3143.64|3152.43|3143.73|3151.89|3143.19|32
1641771430000|2022-01-09 23:37:10|3152.35|3143.65|3153.88|3145.18|3153.88|3145.18|3152.34|3143.64|32
1641771440000|2022-01-09 23:37:20|3153.77|3145.07|3154.18|3145.48|3154.48|3145.78|3153.77|3145.07|28
1641771450000|2022-01-09 23:37:30|3154.36|3145.66|3154.16|3145.46|3154.36|3145.66|3154.04|3145.34|28
1641771460000|2022-01-09 23:37:40|3154.25|3145.55|3155.24|3146.54|3155.24|3146.54|3154.25|3145.55|30
1641771470000|2022-01-09 23:37:50|3155.26|3146.56|3156.05|3147.35|3156.74|3148.04|3155.26|3146.56|37
1641771480000|2022-01-09 23:38:00|3156.3|3147.6|3156.34|3147.64|3156.69|3147.99|3156.18|3147.48|33
1641771490000|2022-01-09 23:38:10|3156.37|3147.67|3158.2|3149.5|3158.21|3149.51|3156.27|3147.57|35
1641771500000|2022-01-09 23:38:20|3158.19|3149.49|3157.48|3148.78|3159.17|3150.47|3157.48|3148.78|38
1641771510000|2022-01-09 23:38:30|3157.51|3148.81|3155.99|3147.29|3157.72|3149.02|3155.99|3147.29|37
1641771520000|2022-01-09 23:38:40|3155.96|3147.26|3156.04|3147.34|3156.4|3147.7|3154.68|3145.98|36
1641771530000|2022-01-09 23:38:50|3156.13|3147.43|3154.63|3145.93|3156.41|3147.71|3154.2|3145.5|37
1641771540000|2022-01-09 23:39:00|3154.65|3145.95|3154.35|3145.65|3154.65|3145.95|3153.6|3144.9|35
1641771550000|2022-01-09 23:39:10|3154.49|3145.79|3156.21|3147.51|3156.36|3147.66|3154.42|3145.72|34
1641771560000|2022-01-09 23:39:20|3156.09|3147.39|3156.41|3147.71|3157.57|3148.87|3156.08|3147.38|32
1641771570000|2022-01-09 23:39:30|3156.18|3147.48|3156.92|3148.22|3156.95|3148.25|3155.74|3147.04|37
1641771580000|2022-01-09 23:39:40|3156.96|3148.26|3156.86|3148.16|3157.15|3148.45|3156.39|3147.69|32
1641771590000|2022-01-09 23:39:50|3156.44|3147.74|3156.34|3147.64|3156.66|3147.96|3156.08|3147.38|34
1641771600000|2022-01-09 23:40:00|3156.32|3147.62|3156.04|3147.34|3156.54|3147.84|3155.06|3146.36|33
1641771610000|2022-01-09 23:40:10|3156.03|3147.33|3156.16|3147.46|3156.29|3147.59|3155.83|3147.13|34
1641771620000|2022-01-09 23:40:20|3156.2|3147.5|3155.97|3147.27|3156.27|3147.57|3155.45|3146.75|29
1641771630000|2022-01-09 23:40:30|3155.94|3147.24|3154.39|3145.69|3156.07|3147.37|3154.37|3145.67|31
1641771640000|2022-01-09 23:40:40|3154.42|3145.72|3156.08|3147.38|3156.34|3147.64|3154.42|3145.72|35
1641771650000|2022-01-09 23:40:50|3156.18|3147.48|3156.66|3147.96|3156.66|3147.96|3156.18|3147.48|25
1641771660000|2022-01-09 23:41:00|3156.68|3147.98|3157.19|3148.49|3157.25|3148.55|3155.92|3147.22|37
1641771670000|2022-01-09 23:41:10|3157.21|3148.51|3157.83|3149.13|3157.92|3149.22|3157.21|3148.51|32
1641771680000|2022-01-09 23:41:20|3157.77|3149.07|3158.43|3149.73|3158.52|3149.82|3157.44|3148.74|31
1641771690000|2022-01-09 23:41:30|3158.48|3149.78|3157.88|3149.18|3158.61|3149.91|3157.77|3149.07|35
1641771700000|2022-01-09 23:41:40|3157.94|3149.24|3157.68|3148.98|3158.02|3149.32|3157.68|3148.98|27
1641771710000|2022-01-09 23:41:50|3157.69|3148.99|3156.68|3147.98|3157.94|3149.24|3156.68|3147.98|24
1641771720000|2022-01-09 23:42:00|3156.69|3147.99|3157.03|3148.33|3157.39|3148.69|3156.63|3147.93|35
1641771730000|2022-01-09 23:42:10|3157.23|3148.53|3156.66|3147.96|3157.68|3148.98|3156.33|3147.63|33
1641771740000|2022-01-09 23:42:20|3156.8|3148.1|3156.17|3147.47|3156.8|3148.1|3156.03|3147.33|35
1641771750000|2022-01-09 23:42:30|3155.96|3147.26|3156.51|3147.81|3156.79|3148.09|3155.73|3147.03|28
1641771760000|2022-01-09 23:42:40|3156.62|3147.92|3156.67|3147.97|3156.8|3148.1|3156.44|3147.74|28
1641771770000|2022-01-09 23:42:50|3156.68|3147.98|3156.74|3148.04|3156.74|3148.04|3156.54|3147.84|15
1641771780000|2022-01-09 23:43:00|3156.75|3148.05|3156.93|3148.23|3156.93|3148.23|3156.71|3148.01|10
1641771790000|2022-01-09 23:43:10|3157.07|3148.37|3157.8|3149.1|3158.12|3149.42|3157.06|3148.36|33
1641771800000|2022-01-09 23:43:20|3157.73|3149.03|3157.8|3149.1|3157.8|3149.1|3157.5|3148.8|25
1641771810000|2022-01-09 23:43:30|3157.74|3149.04|3157.84|3149.14|3157.85|3149.15|3157.71|3149.01|21
1641771820000|2022-01-09 23:43:40|3157.85|3149.15|3159.08|3150.38|3159.64|3150.94|3157.77|3149.07|36
1641771830000|2022-01-09 23:43:50|3159.3|3150.6|3159.09|3150.39|3159.4|3150.7|3159|3150.3|33
1641771840000|2022-01-09 23:44:00|3159.1|3150.4|3159.68|3150.98|3159.71|3151.01|3159.08|3150.38|31
1641771850000|2022-01-09 23:44:10|3159.72|3151.02|3161.47|3152.77|3161.52|3152.82|3159.3|3150.6|34
1641771860000|2022-01-09 23:44:20|3161.48|3152.78|3161.22|3152.52|3161.75|3153.05|3160.87|3152.17|37
1641771870000|2022-01-09 23:44:30|3161.19|3152.49|3160.88|3152.18|3162.16|3153.46|3160.88|3152.18|36
1641771880000|2022-01-09 23:44:40|3161.02|3152.32|3161.35|3152.65|3161.73|3153.03|3161.02|3152.32|30
1641771890000|2022-01-09 23:44:50|3161.28|3152.58|3161.08|3152.38|3161.51|3152.81|3161.08|3152.38|25
1641771900000|2022-01-09 23:45:00|3161.09|3152.39|3162.01|3153.31|3162.01|3153.31|3160.92|3152.22|34
1641771910000|2022-01-09 23:45:10|3162.07|3153.37|3163.18|3154.48|3163.42|3154.72|3162.01|3153.31|33
1641771920000|2022-01-09 23:45:20|3163.2|3154.5|3161.89|3153.19|3163.2|3154.5|3161.83|3153.13|25
1641771930000|2022-01-09 23:45:30|3161.8|3153.1|3161.95|3153.25|3162.06|3153.36|3161.32|3152.62|37
1641771940000|2022-01-09 23:45:40|3161.88|3153.18|3162.29|3153.59|3162.64|3153.94|3161.88|3153.18|37
1641771950000|2022-01-09 23:45:50|3162.21|3153.51|3160.85|3152.15|3162.21|3153.51|3160.75|3152.05|34
1641771960000|2022-01-09 23:46:00|3160.65|3151.95|3157.9|3149.2|3160.65|3151.95|3157.84|3149.14|39
1641771970000|2022-01-09 23:46:10|3158.06|3149.36|3159.35|3150.65|3159.59|3150.89|3158.06|3149.36|35
1641771980000|2022-01-09 23:46:20|3159.34|3150.64|3159.94|3151.24|3160.01|3151.31|3159.2|3150.5|34
1641771990000|2022-01-09 23:46:30|3159.92|3151.22|3159.86|3151.16|3160.26|3151.56|3159.76|3151.06|35
1641772000000|2022-01-09 23:46:40|3159.97|3151.27|3159.27|3150.57|3160.09|3151.39|3159.08|3150.38|32
1641772010000|2022-01-09 23:46:50|3159.42|3150.72|3158.69|3149.99|3159.42|3150.72|3158.69|3149.99|26
1641772020000|2022-01-09 23:47:00|3158.62|3149.92|3157.86|3149.16|3158.62|3149.92|3157.82|3149.12|31
1641772030000|2022-01-09 23:47:10|3157.85|3149.15|3158.25|3149.55|3158.45|3149.75|3157.84|3149.14|36
1641772040000|2022-01-09 23:47:20|3158.17|3149.47|3158.13|3149.43|3158.42|3149.72|3158.13|3149.43|17
1641772050000|2022-01-09 23:47:30|3158.22|3149.52|3155.48|3146.78|3158.26|3149.56|3155.48|3146.78|36
1641772060000|2022-01-09 23:47:40|3155.32|3146.62|3156.73|3148.03|3156.73|3148.03|3155.32|3146.62|36
1641772070000|2022-01-09 23:47:50|3156.58|3147.88|3157.61|3148.91|3157.61|3148.91|3156.21|3147.51|36
1641772080000|2022-01-09 23:48:00|3157.68|3148.98|3156.62|3147.92|3157.68|3148.98|3156.61|3147.91|34
1641772090000|2022-01-09 23:48:10|3156.6|3147.9|3156.68|3147.98|3157.03|3148.33|3156.55|3147.85|31
1641772100000|2022-01-09 23:48:20|3156.71|3148.01|3157.6|3148.9|3157.67|3148.97|3156.68|3147.98|27
1641772110000|2022-01-09 23:48:30|3157.63|3148.93|3157.08|3148.38|3157.68|3148.98|3157|3148.3|33
1641772120000|2022-01-09 23:48:40|3157.05|3148.35|3156.21|3147.51|3157.19|3148.49|3156.13|3147.43|29
1641772130000|2022-01-09 23:48:50|3156.22|3147.52|3156.54|3147.84|3157.02|3148.32|3156.22|3147.52|32
1641772140000|2022-01-09 23:49:00|3156.53|3147.83|3158.81|3150.11|3158.96|3150.26|3156.52|3147.82|34
1641772150000|2022-01-09 23:49:10|3158.74|3150.04|3157.37|3148.67|3158.74|3150.04|3157.37|3148.67|35
1641772160000|2022-01-09 23:49:20|3157.38|3148.68|3157.33|3148.63|3157.62|3148.92|3157.09|3148.39|34
1641772170000|2022-01-09 23:49:30|3157.3|3148.6|3158.63|3149.93|3158.79|3150.09|3157.3|3148.6|37
1641772180000|2022-01-09 23:49:40|3158.57|3149.87|3155.2|3146.5|3158.65|3149.95|3154.86|3146.16|37
1641772190000|2022-01-09 23:49:50|3155.32|3146.62|3156.48|3147.78|3156.88|3148.18|3155.32|3146.62|35
1641772200000|2022-01-09 23:50:00|3156.35|3147.65|3155.9|3147.2|3157.56|3148.86|3155.6|3146.9|39
1641772210000|2022-01-09 23:50:10|3156.17|3147.47|3158.09|3149.39|3158.34|3149.64|3156|3147.3|38
1641772220000|2022-01-09 23:50:20|3158.32|3149.62|3158.56|3149.86|3158.94|3150.24|3158.32|3149.62|22
1641772230000|2022-01-09 23:50:30|3158.54|3149.84|3158.25|3149.55|3158.6|3149.9|3158.18|3149.48|17
1641772240000|2022-01-09 23:50:40|3158.24|3149.54|3157.01|3148.31|3158.24|3149.54|3156.06|3147.36|34
1641772250000|2022-01-09 23:50:50|3156.98|3148.28|3156.33|3147.63|3156.98|3148.28|3156.22|3147.52|27
1641772260000|2022-01-09 23:51:00|3156.4|3147.7|3158.73|3150.03|3158.73|3150.03|3156.3|3147.6|33
1641772270000|2022-01-09 23:51:10|3158.51|3149.81|3157.02|3148.32|3158.55|3149.85|3156.96|3148.26|33
1641772280000|2022-01-09 23:51:20|3157.08|3148.38|3156.88|3148.18|3157.08|3148.38|3156.65|3147.95|28
1641772290000|2022-01-09 23:51:30|3156.83|3148.13|3157.55|3148.85|3157.55|3148.85|3156.83|3148.13|27
1641772300000|2022-01-09 23:51:40|3157.54|3148.84|3158.16|3149.46|3158.6|3149.9|3157.16|3148.46|38
1641772310000|2022-01-09 23:51:50|3158.13|3149.43|3157.99|3149.29|3158.21|3149.51|3157.82|3149.12|23
1641772320000|2022-01-09 23:52:00|3158|3149.3|3158.62|3149.92|3158.74|3150.04|3157.94|3149.24|25
1641772330000|2022-01-09 23:52:10|3158.61|3149.91|3159.98|3151.28|3160.06|3151.36|3158.61|3149.91|26
1641772340000|2022-01-09 23:52:20|3159.97|3151.27|3160.82|3152.12|3160.9|3152.2|3159.69|3150.99|30
1641772350000|2022-01-09 23:52:30|3160.81|3152.11|3159.52|3150.82|3160.86|3152.16|3159.52|3150.82|34
1641772360000|2022-01-09 23:52:40|3159.53|3150.83|3160.59|3151.89|3160.59|3151.89|3159.53|3150.83|26
1641772370000|2022-01-09 23:52:50|3160.41|3151.71|3160.2|3151.5|3160.48|3151.78|3159.95|3151.25|35
1641772380000|2022-01-09 23:53:00|3160.18|3151.48|3161.41|3152.71|3161.41|3152.71|3160.18|3151.48|29
1641772390000|2022-01-09 23:53:10|3161.31|3152.61|3160.69|3151.99|3161.52|3152.82|3160.31|3151.61|32
1641772400000|2022-01-09 23:53:20|3160.62|3151.92|3160.18|3151.48|3160.65|3151.95|3160.14|3151.44|34
1641772410000|2022-01-09 23:53:30|3160.19|3151.49|3158.73|3150.03|3160.21|3151.51|3157.69|3148.99|35
1641772420000|2022-01-09 23:53:40|3158.76|3150.06|3160.13|3151.43|3160.65|3151.95|3158.74|3150.04|37
1641772430000|2022-01-09 23:53:50|3160.17|3151.47|3159.71|3151.01|3160.29|3151.59|3159.46|3150.76|31
1641772440000|2022-01-09 23:54:00|3159.6|3150.9|3159.76|3151.06|3160.47|3151.77|3159.6|3150.9|32
1641772450000|2022-01-09 23:54:10|3159.71|3151.01|3160.05|3151.35|3160.11|3151.41|3159.62|3150.92|19
1641772460000|2022-01-09 23:54:20|3160.06|3151.36|3160.05|3151.35|3160.32|3151.62|3160|3151.3|28
1641772470000|2022-01-09 23:54:30|3160.21|3151.51|3159.01|3150.31|3160.21|3151.51|3158.88|3150.18|33
1641772480000|2022-01-09 23:54:40|3159|3150.3|3157.12|3148.42|3159.25|3150.55|3156.96|3148.26|31
1641772490000|2022-01-09 23:54:50|3157.09|3148.39|3157.9|3149.2|3158.18|3149.48|3157.09|3148.39|34
1641772500000|2022-01-09 23:55:00|3157.55|3148.85|3158.13|3149.43|3158.18|3149.48|3157.5|3148.8|38
1641772510000|2022-01-09 23:55:10|3158.15|3149.45|3158.82|3150.12|3159.6|3150.9|3158.02|3149.32|36
1641772520000|2022-01-09 23:55:20|3158.8|3150.1|3159.98|3151.28|3159.98|3151.28|3158.8|3150.1|33
1641772530000|2022-01-09 23:55:30|3159.96|3151.26|3159.78|3151.08|3159.97|3151.27|3159.66|3150.96|33
1641772540000|2022-01-09 23:55:40|3159.79|3151.09|3160.71|3152.01|3161.03|3152.33|3159.62|3150.92|31
1641772550000|2022-01-09 23:55:50|3160.74|3152.04|3159.57|3150.87|3160.83|3152.13|3159.47|3150.77|36
1641772560000|2022-01-09 23:56:00|3159.63|3150.93|3159.63|3150.93|3159.68|3150.98|3158.63|3149.93|39
1641772570000|2022-01-09 23:56:10|3159.64|3150.94|3159.37|3150.67|3159.75|3151.05|3158.9|3150.2|37
1641772580000|2022-01-09 23:56:20|3159.32|3150.62|3158.06|3149.36|3159.44|3150.74|3157.9|3149.2|39
1641772590000|2022-01-09 23:56:30|3158.04|3149.34|3158.15|3149.45|3158.93|3150.23|3158.01|3149.31|38
1641772600000|2022-01-09 23:56:40|3158.02|3149.32|3158.27|3149.57|3158.43|3149.73|3157.89|3149.19|27
1641772610000|2022-01-09 23:56:50|3158.25|3149.55|3154.93|3146.23|3158.33|3149.63|3154.93|3146.23|36
1641772620000|2022-01-09 23:57:00|3154.75|3146.05|3155.92|3147.22|3156.06|3147.36|3154.75|3146.05|38
1641772630000|2022-01-09 23:57:10|3155.83|3147.13|3154.49|3145.79|3155.93|3147.23|3154.49|3145.79|35
1641772640000|2022-01-09 23:57:20|3154.67|3145.97|3154.97|3146.27|3155.2|3146.5|3154.67|3145.97|29
1641772650000|2022-01-09 23:57:30|3154.88|3146.18|3156.24|3147.54|3156.36|3147.66|3154.49|3145.79|35
1641772660000|2022-01-09 23:57:40|3156.19|3147.49|3154.86|3146.16|3156.27|3147.57|3154.71|3146.01|38
1641772670000|2022-01-09 23:57:50|3155.01|3146.31|3156.7|3148|3156.7|3148|3154.7|3146|39
1641772680000|2022-01-09 23:58:00|3156.61|3147.91|3156.15|3147.45|3156.63|3147.93|3156.07|3147.37|39
1641772690000|2022-01-09 23:58:10|3156.37|3147.67|3154.67|3145.97|3156.38|3147.68|3154.51|3145.81|36
1641772700000|2022-01-09 23:58:20|3154.82|3146.12|3154.92|3146.22|3154.98|3146.28|3154.59|3145.89|34
1641772710000|2022-01-09 23:58:30|3154.95|3146.25|3155.01|3146.31|3155.02|3146.32|3154.86|3146.16|26
1641772720000|2022-01-09 23:58:40|3154.96|3146.26|3155.46|3146.76|3155.55|3146.85|3154.86|3146.16|23
1641772730000|2022-01-09 23:58:50|3155.2|3146.5|3155.16|3146.46|3155.74|3147.04|3154.66|3145.96|32
1641772740000|2022-01-09 23:59:00|3155.19|3146.49|3154.34|3145.64|3155.23|3146.53|3154.04|3145.34|34
1641772750000|2022-01-09 23:59:10|3154.35|3145.65|3154.28|3145.58|3154.35|3145.65|3154.22|3145.52|24
1641772760000|2022-01-09 23:59:20|3154.29|3145.59|3154.75|3146.05|3154.75|3146.05|3154.17|3145.47|26
1641772770000|2022-01-09 23:59:30|3155.01|3146.31|3154.23|3145.53|3155.14|3146.44|3153.96|3145.26|38
1641772780000|2022-01-09 23:59:40|3154.78|3146.08|3154.74|3146.04|3155.14|3146.44|3154.2|3145.5|38
1641772790000|2022-01-09 23:59:50|3154.75|3146.05|3156.01|3147.31|3156.01|3147.31|3154.75|3146.05|29
1641772800000|2022-01-10 00:00:00|3155.76|3147.06|3155.04|3146.34|3155.76|3147.06|3154.88|3146.18|37
1641772810000|2022-01-10 00:00:10|3155.05|3146.35|3151.96|3143.26|3155.09|3146.39|3151.96|3143.26|34
1641772820000|2022-01-10 00:00:20|3151.95|3143.25|3150.69|3141.99|3151.95|3143.25|3150.39|3141.69|37
1641772830000|2022-01-10 00:00:30|3150.61|3141.91|3150.49|3141.79|3150.9|3142.2|3150.16|3141.46|26
1641772840000|2022-01-10 00:00:40|3150.43|3141.73|3149.85|3141.15|3150.69|3141.99|3149.85|3141.15|35
1641772850000|2022-01-10 00:00:50|3149.86|3141.16|3151.59|3142.89|3151.59|3142.89|3149.6|3140.9|38
1641772860000|2022-01-10 00:01:00|3151.57|3142.87|3151.27|3142.57|3151.57|3142.87|3149.85|3141.15|38
1641772870000|2022-01-10 00:01:10|3151.41|3142.71|3154.03|3145.33|3154.03|3145.33|3151.41|3142.71|38
1641772880000|2022-01-10 00:01:20|3154.02|3145.32|3153.64|3144.94|3154.73|3146.03|3153.33|3144.63|39
1641772890000|2022-01-10 00:01:30|3153.32|3144.62|3152.7|3144|3153.81|3145.11|3152.09|3143.39|35
1641772900000|2022-01-10 00:01:40|3152.68|3143.98|3153.22|3144.52|3153.57|3144.87|3152.62|3143.92|37
1641772910000|2022-01-10 00:01:50|3153.21|3144.51|3152.87|3144.17|3153.39|3144.69|3152.74|3144.04|35
1641772920000|2022-01-10 00:02:00|3152.85|3144.15|3152.53|3143.83|3152.86|3144.16|3152.02|3143.32|39
1641772930000|2022-01-10 00:02:10|3152.86|3144.16|3153.07|3144.37|3153.07|3144.37|3152.46|3143.76|22
1641772940000|2022-01-10 00:02:20|3153|3144.3|3154.35|3145.65|3154.52|3145.82|3153|3144.3|37
1641772950000|2022-01-10 00:02:30|3154.34|3145.64|3155.51|3146.81|3155.93|3147.23|3154.34|3145.64|38
1641772960000|2022-01-10 00:02:40|3155.4|3146.7|3156.41|3147.71|3156.78|3148.08|3155.4|3146.7|37
1641772970000|2022-01-10 00:02:50|3156.39|3147.69|3158.48|3149.78|3158.82|3150.12|3156.14|3147.44|37
1641772980000|2022-01-10 00:03:00|3158.53|3149.83|3161.07|3152.37|3161.07|3152.37|3157.8|3149.1|34
1641772990000|2022-01-10 00:03:10|3161.18|3152.48|3162.47|3153.77|3162.47|3153.77|3160.98|3152.28|31
1641773000000|2022-01-10 00:03:20|3162.45|3153.75|3162.19|3153.49|3162.45|3153.75|3161.2|3152.5|39
1641773010000|2022-01-10 00:03:30|3162.07|3153.37|3163.24|3154.54|3163.71|3155.01|3161.83|3153.13|37
1641773020000|2022-01-10 00:03:40|3163.17|3154.47|3161.82|3153.12|3163.17|3154.47|3161.32|3152.62|39
1641773030000|2022-01-10 00:03:50|3161.58|3152.88|3161.99|3153.29|3162.05|3153.35|3161.39|3152.69|39
1641773040000|2022-01-10 00:04:00|3161.98|3153.28|3160.39|3151.69|3161.98|3153.28|3160.35|3151.65|39
1641773050000|2022-01-10 00:04:10|3160.44|3151.74|3161.55|3152.85|3161.68|3152.98|3160.26|3151.56|35
1641773060000|2022-01-10 00:04:20|3161.7|3153|3161.16|3152.46|3161.75|3153.05|3161.16|3152.46|31
1641773070000|2022-01-10 00:04:30|3161.07|3152.37|3161.79|3153.09|3161.79|3153.09|3160.51|3151.81|38
1641773080000|2022-01-10 00:04:40|3161.68|3152.98|3162.31|3153.61|3162.69|3153.99|3161.65|3152.95|29
1641773090000|2022-01-10 00:04:50|3162.36|3153.66|3163.25|3154.55|3164.38|3155.68|3162.12|3153.42|38
1641773100000|2022-01-10 00:05:00|3163.32|3154.62|3163.53|3154.83|3163.53|3154.83|3162.69|3153.99|34
1641773110000|2022-01-10 00:05:10|3163.54|3154.84|3163.43|3154.73|3163.6|3154.9|3163.38|3154.68|29
1641773120000|2022-01-10 00:05:20|3163.41|3154.71|3162.11|3153.41|3163.76|3155.06|3161.48|3152.78|38
1641773130000|2022-01-10 00:05:30|3162.08|3153.38|3161.62|3152.92|3162.17|3153.47|3161.25|3152.55|25
1641773140000|2022-01-10 00:05:40|3161.84|3153.14|3161.68|3152.98|3161.87|3153.17|3161.68|3152.98|16
1641773150000|2022-01-10 00:05:50|3161.73|3153.03|3161.07|3152.37|3161.73|3153.03|3160.95|3152.25|29
1641773160000|2022-01-10 00:06:00|3161.09|3152.39|3160.51|3151.81|3161.28|3152.58|3160.27|3151.57|34
1641773170000|2022-01-10 00:06:10|3160.59|3151.89|3157.73|3149.03|3160.59|3151.89|3157.55|3148.85|34
1641773180000|2022-01-10 00:06:20|3157.16|3148.46|3156.37|3147.67|3157.16|3148.46|3155.9|3147.2|38
1641773190000|2022-01-10 00:06:30|3156.43|3147.73|3154.89|3146.19|3156.48|3147.78|3154.54|3145.84|35
1641773200000|2022-01-10 00:06:40|3154.92|3146.22|3154.26|3145.56|3155.2|3146.5|3153.54|3144.84|40
1641773210000|2022-01-10 00:06:50|3154.43|3145.73|3154.6|3145.9|3155.25|3146.55|3154.21|3145.51|39
1641773220000|2022-01-10 00:07:00|3154.56|3145.86|3152.01|3143.31|3154.56|3145.86|3151.78|3143.08|36
1641773230000|2022-01-10 00:07:10|3151.96|3143.26|3147.98|3139.28|3152.19|3143.49|3146.6|3137.9|40
1641773240000|2022-01-10 00:07:20|3148.02|3139.32|3148.42|3139.72|3148.42|3139.72|3147.01|3138.31|37
1641773250000|2022-01-10 00:07:30|3148.59|3139.89|3150.58|3141.88|3150.58|3141.88|3148|3139.3|38
1641773260000|2022-01-10 00:07:40|3150.6|3141.9|3149.95|3141.25|3151.26|3142.56|3149.54|3140.84|33
1641773270000|2022-01-10 00:07:50|3149.91|3141.21|3150.02|3141.32|3150.07|3141.37|3149.72|3141.02|37
1641773280000|2022-01-10 00:08:00|3149.99|3141.29|3149.92|3141.22|3150.01|3141.31|3149.3|3140.6|30
1641773290000|2022-01-10 00:08:10|3149.95|3141.25|3148.55|3139.85|3150.23|3141.53|3147.86|3139.16|37
1641773300000|2022-01-10 00:08:20|3148.54|3139.84|3151.14|3142.44|3151.14|3142.44|3148.54|3139.84|38
1641773310000|2022-01-10 00:08:30|3151.11|3142.41|3153.79|3145.09|3153.79|3145.09|3151.11|3142.41|36
1641773320000|2022-01-10 00:08:40|3153.86|3145.16|3153.08|3144.38|3154.51|3145.81|3153.06|3144.36|38
1641773330000|2022-01-10 00:08:50|3152.89|3144.19|3159.05|3150.35|3159.17|3150.47|3152.89|3144.19|39
1641773340000|2022-01-10 00:09:00|3158.54|3149.84|3158.78|3150.08|3159.15|3150.45|3157.9|3149.2|36
1641773350000|2022-01-10 00:09:10|3158.8|3150.1|3157.07|3148.37|3158.8|3150.1|3156.44|3147.74|36
1641773360000|2022-01-10 00:09:20|3157.1|3148.4|3155.99|3147.29|3157.13|3148.43|3155.48|3146.78|40
1641773370000|2022-01-10 00:09:30|3155.97|3147.27|3153.56|3144.86|3155.97|3147.27|3153.43|3144.73|39
1641773380000|2022-01-10 00:09:40|3153.71|3145.01|3156.49|3147.79|3156.6|3147.9|3153.71|3145.01|36
1641773390000|2022-01-10 00:09:50|3156.41|3147.71|3156.85|3148.15|3156.98|3148.28|3155.9|3147.2|36
1641773400000|2022-01-10 00:10:00|3156.83|3148.13|3156.18|3147.48|3157.16|3148.46|3155.76|3147.06|38
1641773410000|2022-01-10 00:10:10|3156.21|3147.51|3157.02|3148.32|3157.33|3148.63|3156.21|3147.51|37
1641773420000|2022-01-10 00:10:20|3157.23|3148.53|3157.39|3148.69|3158.2|3149.5|3157.17|3148.47|38
1641773430000|2022-01-10 00:10:30|3157.14|3148.44|3156.25|3147.55|3157.14|3148.44|3155.36|3146.66|36
1641773440000|2022-01-10 00:10:40|3156.06|3147.36|3155.79|3147.09|3156.11|3147.41|3155.38|3146.68|37
1641773450000|2022-01-10 00:10:50|3155.83|3147.13|3153.34|3144.64|3156.04|3147.34|3153.34|3144.64|38
1641773460000|2022-01-10 00:11:00|3153.29|3144.59|3152.05|3143.35|3153.45|3144.75|3151.6|3142.9|37
1641773470000|2022-01-10 00:11:10|3152.25|3143.55|3151.06|3142.36|3152.3|3143.6|3150.59|3141.89|37
1641773480000|2022-01-10 00:11:20|3151.52|3142.82|3151.96|3143.26|3152.39|3143.69|3151.48|3142.78|33
1641773490000|2022-01-10 00:11:30|3151.87|3143.17|3152.49|3143.79|3152.59|3143.89|3151.86|3143.16|38
1641773500000|2022-01-10 00:11:40|3152.48|3143.78|3152.82|3144.12|3152.88|3144.18|3152.33|3143.63|30
1641773510000|2022-01-10 00:11:50|3152.87|3144.17|3152.55|3143.85|3153.01|3144.31|3152.55|3143.85|28
1641773520000|2022-01-10 00:12:00|3152.45|3143.75|3152.91|3144.21|3153.11|3144.41|3151.89|3143.19|36
1641773530000|2022-01-10 00:12:10|3152.8|3144.1|3154.01|3145.31|3154.01|3145.31|3152.8|3144.1|34
1641773540000|2022-01-10 00:12:20|3153.8|3145.1|3154.53|3145.83|3154.99|3146.29|3153.7|3145|34
1641773550000|2022-01-10 00:12:30|3154.52|3145.82|3155.6|3146.9|3155.6|3146.9|3154.44|3145.74|31
1641773560000|2022-01-10 00:12:40|3155.54|3146.84|3157.01|3148.31|3157.01|3148.31|3155.47|3146.77|34
1641773570000|2022-01-10 00:12:50|3157.03|3148.33|3155.65|3146.95|3157.18|3148.48|3155.65|3146.95|37
1641773580000|2022-01-10 00:13:00|3155.63|3146.93|3156.96|3148.26|3156.98|3148.28|3155.57|3146.87|36
1641773590000|2022-01-10 00:13:10|3156.98|3148.28|3156.61|3147.91|3157.43|3148.73|3156.45|3147.75|32
1641773600000|2022-01-10 00:13:20|3156.63|3147.93|3158.12|3149.42|3158.13|3149.43|3156.44|3147.74|34
1641773610000|2022-01-10 00:13:30|3158.22|3149.52|3159.68|3150.98|3159.98|3151.28|3157.89|3149.19|39
1641773620000|2022-01-10 00:13:40|3159.73|3151.03|3159.01|3150.31|3159.74|3151.04|3158.77|3150.07|35
1641773630000|2022-01-10 00:13:50|3159|3150.3|3161.85|3153.15|3162.08|3153.38|3159|3150.3|38
1641773640000|2022-01-10 00:14:00|3161.63|3152.93|3160.44|3151.74|3161.81|3153.11|3159.36|3150.66|38
1641773650000|2022-01-10 00:14:10|3160.59|3151.89|3160.92|3152.22|3161.88|3153.18|3160.37|3151.67|39
1641773660000|2022-01-10 00:14:20|3160.93|3152.23|3161.02|3152.32|3161.33|3152.63|3160.88|3152.18|34
1641773670000|2022-01-10 00:14:30|3160.93|3152.23|3160.83|3152.13|3161.67|3152.97|3160.4|3151.7|36
1641773680000|2022-01-10 00:14:40|3160.4|3151.7|3160.96|3152.26|3161.36|3152.66|3160.01|3151.31|34
1641773690000|2022-01-10 00:14:50|3160.85|3152.15|3161.92|3153.22|3161.92|3153.22|3159.82|3151.12|34
1641773700000|2022-01-10 00:15:00|3161.85|3153.15|3160.11|3151.41|3161.88|3153.18|3159.72|3151.02|36
1641773710000|2022-01-10 00:15:10|3160.09|3151.39|3159.6|3150.9|3160.47|3151.77|3159.17|3150.47|34
1641773720000|2022-01-10 00:15:20|3159.5|3150.8|3159.09|3150.39|3159.5|3150.8|3158.63|3149.93|33
1641773730000|2022-01-10 00:15:30|3159.1|3150.4|3160.64|3151.94|3160.7|3152|3158.93|3150.23|35
1641773740000|2022-01-10 00:15:40|3160.43|3151.73|3161.5|3152.8|3161.52|3152.82|3160.41|3151.71|37
1641773750000|2022-01-10 00:15:50|3161.49|3152.79|3161.56|3152.86|3161.73|3153.03|3160.72|3152.02|38
1641773760000|2022-01-10 00:16:00|3161.64|3152.94|3162.35|3153.65|3162.36|3153.66|3160.47|3151.77|36
1641773770000|2022-01-10 00:16:10|3162.33|3153.63|3163.12|3154.42|3163.46|3154.76|3162.1|3153.4|31
1641773780000|2022-01-10 00:16:20|3163.13|3154.43|3162.96|3154.26|3163.37|3154.67|3162.9|3154.2|38
1641773790000|2022-01-10 00:16:30|3162.94|3154.24|3161.54|3152.84|3162.94|3154.24|3161.13|3152.43|37
1641773800000|2022-01-10 00:16:40|3161.68|3152.98|3162.1|3153.4|3162.43|3153.73|3161.68|3152.98|34
1641773810000|2022-01-10 00:16:50|3162.06|3153.36|3161.84|3153.14|3162.35|3153.65|3161.84|3153.14|32
1641773820000|2022-01-10 00:17:00|3161.86|3153.16|3162.92|3154.22|3163.16|3154.46|3161.86|3153.16|36
1641773830000|2022-01-10 00:17:10|3162.99|3154.29|3163.93|3155.23|3163.93|3155.23|3162.99|3154.29|30
1641773840000|2022-01-10 00:17:20|3163.85|3155.15|3164.41|3155.71|3164.41|3155.71|3163.82|3155.12|30
1641773850000|2022-01-10 00:17:30|3164.36|3155.66|3166|3157.3|3166|3157.3|3164.36|3155.66|30
1641773860000|2022-01-10 00:17:40|3166.08|3157.38|3164.82|3156.12|3166.09|3157.39|3164.64|3155.94|34
1641773870000|2022-01-10 00:17:50|3164.94|3156.24|3164.73|3156.03|3164.95|3156.25|3164.21|3155.51|37
1641773880000|2022-01-10 00:18:00|3164.81|3156.11|3164.93|3156.23|3165.56|3156.86|3164.6|3155.9|37
1641773890000|2022-01-10 00:18:10|3165.02|3156.32|3164.07|3155.37|3165.15|3156.45|3163.28|3154.58|37
1641773900000|2022-01-10 00:18:20|3163.9|3155.2|3163.38|3154.68|3164.03|3155.33|3162.57|3153.87|39
1641773910000|2022-01-10 00:18:30|3163.31|3154.61|3164.97|3156.27|3165.4|3156.7|3163.31|3154.61|35
1641773920000|2022-01-10 00:18:40|3165.03|3156.33|3164.95|3156.25|3165.88|3157.18|3164.9|3156.2|36
1641773930000|2022-01-10 00:18:50|3164.96|3156.26|3164.48|3155.78|3165.41|3156.71|3164.24|3155.54|36
1641773940000|2022-01-10 00:19:00|3164.49|3155.79|3164.12|3155.42|3164.88|3156.18|3164.03|3155.33|36
1641773950000|2022-01-10 00:19:10|3164.14|3155.44|3166.08|3157.38|3166.08|3157.38|3164.14|3155.44|34
1641773960000|2022-01-10 00:19:20|3166.09|3157.39|3167.63|3158.93|3168.21|3159.51|3166.03|3157.33|39
1641773970000|2022-01-10 00:19:30|3167.85|3159.15|3167.41|3158.71|3167.9|3159.2|3167.09|3158.39|36
1641773980000|2022-01-10 00:19:40|3167.4|3158.7|3167.32|3158.62|3167.7|3159|3166.48|3157.78|33
1641773990000|2022-01-10 00:19:50|3167.33|3158.63|3167.28|3158.58|3167.44|3158.74|3167.11|3158.41|36
1641774000000|2022-01-10 00:20:00|3167.31|3158.61|3167.47|3158.77|3167.5|3158.8|3166.54|3157.84|37
1641774010000|2022-01-10 00:20:10|3167.3|3158.6|3168.39|3159.69|3168.49|3159.79|3167.3|3158.6|26
1641774020000|2022-01-10 00:20:20|3168.34|3159.64|3167.3|3158.6|3168.34|3159.64|3167.07|3158.37|33
1641774030000|2022-01-10 00:20:30|3167.45|3158.75|3167.73|3159.03|3168.2|3159.5|3167.24|3158.54|37
1641774040000|2022-01-10 00:20:40|3167.74|3159.04|3167.85|3159.15|3167.9|3159.2|3167.71|3159.01|29
1641774050000|2022-01-10 00:20:50|3167.87|3159.17|3168.24|3159.54|3168.49|3159.79|3167.84|3159.14|33
1641774060000|2022-01-10 00:21:00|3168.32|3159.62|3167.53|3158.83|3168.32|3159.62|3167.18|3158.48|37
1641774070000|2022-01-10 00:21:10|3167.55|3158.85|3168.73|3160.03|3168.73|3160.03|3167.44|3158.74|36
1641774080000|2022-01-10 00:21:20|3168.76|3160.06|3169.31|3160.61|3169.42|3160.72|3168.76|3160.06|37
1641774090000|2022-01-10 00:21:30|3169.32|3160.62|3168.5|3159.8|3169.33|3160.63|3168.12|3159.42|33
1641774100000|2022-01-10 00:21:40|3168.53|3159.83|3168.18|3159.48|3169.08|3160.38|3167.98|3159.28|37
1641774110000|2022-01-10 00:21:50|3168.2|3159.5|3166.72|3158.02|3168.33|3159.63|3166.71|3158.01|32
1641774120000|2022-01-10 00:22:00|3166.32|3157.62|3167.89|3159.19|3167.89|3159.19|3166.32|3157.62|36
1641774130000|2022-01-10 00:22:10|3168.32|3159.62|3169.77|3161.07|3170.23|3161.53|3168.32|3159.62|39
1641774140000|2022-01-10 00:22:20|3169.81|3161.11|3169.97|3161.27|3170.02|3161.32|3169.08|3160.38|30
1641774150000|2022-01-10 00:22:30|3170.21|3161.51|3170.68|3161.98|3170.8|3162.1|3170.08|3161.38|35
1641774160000|2022-01-10 00:22:40|3170.64|3161.94|3170.85|3162.15|3171.1|3162.4|3169.85|3161.15|34
1641774170000|2022-01-10 00:22:50|3170.78|3162.08|3170.33|3161.63|3171|3162.3|3170.07|3161.37|35
1641774180000|2022-01-10 00:23:00|3170.3|3161.6|3170.54|3161.84|3171.16|3162.46|3170.29|3161.59|31
1641774190000|2022-01-10 00:23:10|3170.56|3161.86|3170.68|3161.98|3170.77|3162.07|3170.55|3161.85|24
1641774200000|2022-01-10 00:23:20|3170.7|3162|3170.49|3161.79|3170.79|3162.09|3170.38|3161.68|29
1641774210000|2022-01-10 00:23:30|3170.53|3161.83|3170.4|3161.7|3170.53|3161.83|3170.24|3161.54|29
1641774220000|2022-01-10 00:23:40|3170.36|3161.66|3170.67|3161.97|3171.07|3162.37|3170.36|3161.66|32
1641774230000|2022-01-10 00:23:50|3170.66|3161.96|3170.6|3161.9|3170.84|3162.14|3170.55|3161.85|22
1641774240000|2022-01-10 00:24:00|3170.61|3161.91|3171.48|3162.78|3171.72|3163.02|3170.61|3161.91|32
1641774250000|2022-01-10 00:24:10|3171.53|3162.83|3173.52|3164.82|3173.57|3164.87|3171.37|3162.67|37
1641774260000|2022-01-10 00:24:20|3173.54|3164.84|3174.36|3165.66|3174.52|3165.82|3172.58|3163.88|38
1641774270000|2022-01-10 00:24:30|3174.33|3165.63|3174.3|3165.6|3174.54|3165.84|3174.14|3165.44|34
1641774280000|2022-01-10 00:24:40|3174.48|3165.78|3175.01|3166.31|3175.01|3166.31|3174.4|3165.7|32
1641774290000|2022-01-10 00:24:50|3174.99|3166.29|3174.82|3166.12|3175.19|3166.49|3174.56|3165.86|32
1641774300000|2022-01-10 00:25:00|3174.83|3166.13|3174.2|3165.5|3174.92|3166.22|3174.06|3165.36|34
1641774310000|2022-01-10 00:25:10|3174.17|3165.47|3173.64|3164.94|3174.62|3165.92|3173.54|3164.84|36
1641774320000|2022-01-10 00:25:20|3173.8|3165.1|3173.07|3164.37|3173.8|3165.1|3172.93|3164.23|32
1641774330000|2022-01-10 00:25:30|3173.16|3164.46|3172.5|3163.8|3173.16|3164.46|3172.28|3163.58|31
1641774340000|2022-01-10 00:25:40|3172.27|3163.57|3171.49|3162.79|3172.56|3163.86|3170.77|3162.07|38
1641774350000|2022-01-10 00:25:50|3171.39|3162.69|3171.52|3162.82|3171.69|3162.99|3171.02|3162.32|34
1641774360000|2022-01-10 00:26:00|3171.69|3162.99|3172.58|3163.88|3172.71|3164.01|3171.69|3162.99|35
1641774370000|2022-01-10 00:26:10|3172.81|3164.11|3172.59|3163.89|3172.81|3164.11|3172.3|3163.6|32
1641774380000|2022-01-10 00:26:20|3172.65|3163.95|3173.8|3165.1|3173.99|3165.29|3172.39|3163.69|21
1641774390000|2022-01-10 00:26:30|3173.73|3165.03|3172.44|3163.74|3173.74|3165.04|3171.71|3163.01|32
1641774400000|2022-01-10 00:26:40|3172.22|3163.52|3171.91|3163.21|3172.22|3163.52|3171.89|3163.19|36
1641774410000|2022-01-10 00:26:50|3171.9|3163.2|3171.76|3163.06|3171.92|3163.22|3171.75|3163.05|29
1641774420000|2022-01-10 00:27:00|3171.74|3163.04|3171.3|3162.6|3171.88|3163.18|3171.2|3162.5|28
1641774430000|2022-01-10 00:27:10|3171.24|3162.54|3170.89|3162.19|3171.24|3162.54|3169.62|3160.92|35
1641774440000|2022-01-10 00:27:20|3170.86|3162.16|3170.83|3162.13|3171|3162.3|3170.55|3161.85|35
1641774450000|2022-01-10 00:27:30|3170.82|3162.12|3172.81|3164.11|3172.93|3164.23|3170.73|3162.03|37
1641774460000|2022-01-10 00:27:40|3172.87|3164.17|3171.6|3162.9|3173.57|3164.87|3171.27|3162.57|33
1641774470000|2022-01-10 00:27:50|3171.7|3163|3171.07|3162.37|3171.98|3163.28|3171.07|3162.37|39
1641774480000|2022-01-10 00:28:00|3170.51|3161.81|3171.83|3163.13|3172.21|3163.51|3170.51|3161.81|37
1641774490000|2022-01-10 00:28:10|3171.88|3163.18|3170.27|3161.57|3172.52|3163.82|3170.01|3161.31|36
1641774500000|2022-01-10 00:28:20|3170.34|3161.64|3169.88|3161.18|3170.44|3161.74|3169.05|3160.35|36
1641774510000|2022-01-10 00:28:30|3169.72|3161.02|3170.06|3161.36|3170.22|3161.52|3168.91|3160.21|32
1641774520000|2022-01-10 00:28:40|3169.99|3161.29|3169.57|3160.87|3170.27|3161.57|3169.57|3160.87|36
1641774530000|2022-01-10 00:28:50|3169.72|3161.02|3169.77|3161.07|3170.17|3161.47|3169.72|3161.02|35
1641774540000|2022-01-10 00:29:00|3170.14|3161.44|3169.35|3160.65|3170.14|3161.44|3169.26|3160.56|37
1641774550000|2022-01-10 00:29:10|3169.38|3160.68|3169.38|3160.68|3169.65|3160.95|3168.91|3160.21|35
1641774560000|2022-01-10 00:29:20|3169.36|3160.66|3169.08|3160.38|3169.56|3160.86|3168.78|3160.08|34
1641774570000|2022-01-10 00:29:30|3169.22|3160.52|3169.03|3160.33|3169.23|3160.53|3168.73|3160.03|34
1641774580000|2022-01-10 00:29:40|3169.02|3160.32|3169.44|3160.74|3169.44|3160.74|3169.02|3160.32|25
1641774590000|2022-01-10 00:29:50|3169.2|3160.5|3169.02|3160.32|3169.22|3160.52|3169.02|3160.32|21
1641774600000|2022-01-10 00:30:00|3169.01|3160.31|3167.59|3158.89|3169.03|3160.33|3167.28|3158.58|33
1641774610000|2022-01-10 00:30:10|3167.55|3158.85|3166.32|3157.62|3167.59|3158.89|3166.21|3157.51|31
1641774620000|2022-01-10 00:30:20|3166.33|3157.63|3166.46|3157.76|3166.64|3157.94|3166.32|3157.62|32
1641774630000|2022-01-10 00:30:30|3166.53|3157.83|3166.57|3157.87|3166.64|3157.94|3166.41|3157.71|24
1641774640000|2022-01-10 00:30:40|3166.64|3157.94|3165.9|3157.2|3166.64|3157.94|3165.9|3157.2|31
1641774650000|2022-01-10 00:30:50|3165.83|3157.13|3165.7|3157|3166.37|3157.67|3165.7|3157|36
1641774660000|2022-01-10 00:31:00|3165.4|3156.7|3162.7|3154|3165.54|3156.84|3162.57|3153.87|39
1641774670000|2022-01-10 00:31:10|3162.77|3154.07|3162.9|3154.2|3163.24|3154.54|3162.77|3154.07|38
1641774680000|2022-01-10 00:31:20|3162.94|3154.24|3163.18|3154.48|3163.32|3154.62|3162.63|3153.93|32
1641774690000|2022-01-10 00:31:30|3163.21|3154.51|3162.85|3154.15|3163.28|3154.58|3162.57|3153.87|39
1641774700000|2022-01-10 00:31:40|3162.65|3153.95|3162.48|3153.78|3162.89|3154.19|3161.96|3153.26|32
1641774710000|2022-01-10 00:31:50|3162.53|3153.83|3162.56|3153.86|3163.1|3154.4|3161.94|3153.24|36
1641774720000|2022-01-10 00:32:00|3162.53|3153.83|3162.45|3153.75|3163|3154.3|3161.93|3153.23|30
1641774730000|2022-01-10 00:32:10|3162.83|3154.13|3162.05|3153.35|3162.83|3154.13|3161.42|3152.72|34
1641774740000|2022-01-10 00:32:20|3162.13|3153.43|3162.97|3154.27|3163.63|3154.93|3162.11|3153.41|34
1641774750000|2022-01-10 00:32:30|3162.73|3154.03|3162.61|3153.91|3162.94|3154.24|3162.56|3153.86|32
1641774760000|2022-01-10 00:32:40|3162.6|3153.9|3163.02|3154.32|3163.02|3154.32|3162.51|3153.81|25
1641774770000|2022-01-10 00:32:50|3163|3154.3|3163.09|3154.39|3163.14|3154.44|3162.94|3154.24|28
1641774780000|2022-01-10 00:33:00|3163.15|3154.45|3163.89|3155.19|3163.89|3155.19|3163.11|3154.41|19
1641774790000|2022-01-10 00:33:10|3163.84|3155.14|3164.78|3156.08|3165.3|3156.6|3163.84|3155.14|34
1641774800000|2022-01-10 00:33:20|3164.8|3156.1|3164.58|3155.88|3164.99|3156.29|3164.25|3155.55|34
1641774810000|2022-01-10 00:33:30|3164.57|3155.87|3164.36|3155.66|3164.57|3155.87|3162.99|3154.29|39
1641774820000|2022-01-10 00:33:40|3164.49|3155.79|3165.55|3156.85|3165.55|3156.85|3164.17|3155.47|34
1641774830000|2022-01-10 00:33:50|3165.51|3156.81|3166.7|3158|3166.79|3158.09|3165.51|3156.81|34
1641774840000|2022-01-10 00:34:00|3166.62|3157.92|3166.98|3158.28|3167.47|3158.77|3166.53|3157.83|34
1641774850000|2022-01-10 00:34:10|3167.06|3158.36|3168.3|3159.6|3169.18|3160.48|3167.04|3158.34|37
1641774860000|2022-01-10 00:34:20|3168.89|3160.19|3166.91|3158.21|3168.89|3160.19|3166.91|3158.21|37
1641774870000|2022-01-10 00:34:30|3167.11|3158.41|3165.55|3156.85|3167.49|3158.79|3165.55|3156.85|37
1641774880000|2022-01-10 00:34:40|3165.62|3156.92|3165.72|3157.02|3166.44|3157.74|3165.25|3156.55|34
1641774890000|2022-01-10 00:34:50|3165.79|3157.09|3164.56|3155.86|3165.85|3157.15|3164.21|3155.51|27
1641774900000|2022-01-10 00:35:00|3164.55|3155.85|3165.42|3156.72|3165.42|3156.72|3164.43|3155.73|36
1641774910000|2022-01-10 00:35:10|3165.64|3156.94|3166.2|3157.5|3166.32|3157.62|3165.64|3156.94|33
1641774920000|2022-01-10 00:35:20|3166.31|3157.61|3165.95|3157.25|3166.87|3158.17|3165.54|3156.84|33
1641774930000|2022-01-10 00:35:30|3165.69|3156.99|3165.2|3156.5|3165.69|3156.99|3164.51|3155.81|40
1641774940000|2022-01-10 00:35:40|3165.19|3156.49|3164.95|3156.25|3165.25|3156.55|3164.9|3156.2|29
1641774950000|2022-01-10 00:35:50|3165.06|3156.36|3164.22|3155.52|3165.14|3156.44|3163.69|3154.99|36
1641774960000|2022-01-10 00:36:00|3163.97|3155.27|3162.75|3154.05|3164.36|3155.66|3162.18|3153.48|38
1641774970000|2022-01-10 00:36:10|3162.66|3153.96|3162.64|3153.94|3162.76|3154.06|3162.11|3153.41|35
1641774980000|2022-01-10 00:36:20|3162.4|3153.7|3159.8|3151.1|3162.64|3153.94|3159.34|3150.64|36
1641774990000|2022-01-10 00:36:30|3159.81|3151.11|3160.85|3152.15|3161.33|3152.63|3159.64|3150.94|32
1641775000000|2022-01-10 00:36:40|3160.82|3152.12|3160.42|3151.72|3161.2|3152.5|3160.41|3151.71|33
1641775010000|2022-01-10 00:36:50|3160.44|3151.74|3160.6|3151.9|3160.94|3152.24|3160.41|3151.71|25
1641775020000|2022-01-10 00:37:00|3160.51|3151.81|3160.09|3151.39|3160.55|3151.85|3159.87|3151.17|34
1641775030000|2022-01-10 00:37:10|3160.43|3151.73|3159.21|3150.51|3160.62|3151.92|3159.21|3150.51|32
1641775040000|2022-01-10 00:37:20|3159.06|3150.36|3157.7|3149|3159.06|3150.36|3157.59|3148.89|34
1641775050000|2022-01-10 00:37:30|3157.76|3149.06|3155|3146.3|3158.1|3149.4|3154.78|3146.08|37
1641775060000|2022-01-10 00:37:40|3155.06|3146.36|3154.3|3145.6|3155.06|3146.36|3153.82|3145.12|35
1641775070000|2022-01-10 00:37:50|3154.36|3145.66|3155.25|3146.55|3155.33|3146.63|3154.36|3145.66|31
1641775080000|2022-01-10 00:38:00|3155.23|3146.53|3155.05|3146.35|3156.65|3147.95|3154.8|3146.1|35
1641775090000|2022-01-10 00:38:10|3155.1|3146.4|3153.44|3144.74|3155.16|3146.46|3153.41|3144.71|37
1641775100000|2022-01-10 00:38:20|3153.43|3144.73|3153.5|3144.8|3154.54|3145.84|3153.43|3144.73|38
1641775110000|2022-01-10 00:38:30|3153.32|3144.62|3152.71|3144.01|3153.36|3144.66|3152.48|3143.78|37
1641775120000|2022-01-10 00:38:40|3152.95|3144.25|3153.41|3144.71|3153.52|3144.82|3152.87|3144.17|24
1641775130000|2022-01-10 00:38:50|3153.4|3144.7|3152.83|3144.13|3153.41|3144.71|3152.3|3143.6|36
1641775140000|2022-01-10 00:39:00|3152.82|3144.12|3153.02|3144.32|3153.13|3144.43|3152.52|3143.82|27
1641775150000|2022-01-10 00:39:10|3153.07|3144.37|3153.31|3144.61|3153.35|3144.65|3152.96|3144.26|16
1641775160000|2022-01-10 00:39:20|3153.32|3144.62|3153.5|3144.8|3153.72|3145.02|3152.78|3144.08|31
1641775170000|2022-01-10 00:39:30|3153.41|3144.71|3154.21|3145.51|3155.25|3146.55|3153.22|3144.52|22
1641775180000|2022-01-10 00:39:40|3153.96|3145.26|3155.02|3146.32|3155.04|3146.34|3153.19|3144.49|33
1641775190000|2022-01-10 00:39:50|3154.93|3146.23|3153.78|3145.08|3155.26|3146.56|3153.29|3144.59|38
1641775200000|2022-01-10 00:40:00|3153.54|3144.84|3152.03|3143.33|3153.79|3145.09|3151.58|3142.88|35
1641775210000|2022-01-10 00:40:10|3152.01|3143.31|3154.31|3145.61|3154.35|3145.65|3151.52|3142.82|39
1641775220000|2022-01-10 00:40:20|3154.27|3145.57|3155.26|3146.56|3155.4|3146.7|3153.45|3144.75|35
1641775230000|2022-01-10 00:40:30|3155.37|3146.67|3154.88|3146.18|3156.67|3147.97|3154.83|3146.13|35
1641775240000|2022-01-10 00:40:40|3154.87|3146.17|3154.2|3145.5|3155.77|3147.07|3154.2|3145.5|33
1641775250000|2022-01-10 00:40:50|3153.77|3145.07|3154.4|3145.7|3154.74|3146.04|3153.55|3144.85|38
1641775260000|2022-01-10 00:41:00|3154.27|3145.57|3154.25|3145.55|3154.3|3145.6|3153.75|3145.05|37
1641775270000|2022-01-10 00:41:10|3154.21|3145.51|3153.05|3144.35|3154.21|3145.51|3152.62|3143.92|36
1641775280000|2022-01-10 00:41:20|3152.84|3144.14|3151.73|3143.03|3152.87|3144.17|3151.52|3142.82|36
1641775290000|2022-01-10 00:41:30|3151.78|3143.08|3152.49|3143.79|3153.09|3144.39|3151.78|3143.08|32
1641775300000|2022-01-10 00:41:40|3152.58|3143.88|3151.36|3142.66|3152.59|3143.89|3151.36|3142.66|33
1641775310000|2022-01-10 00:41:50|3151.49|3142.79|3150.87|3142.17|3151.78|3143.08|3150.39|3141.69|32
1641775320000|2022-01-10 00:42:00|3151.42|3142.72|3152.55|3143.85|3152.56|3143.86|3150.95|3142.25|35
1641775330000|2022-01-10 00:42:10|3152.65|3143.95|3151.59|3142.89|3152.66|3143.96|3151.59|3142.89|33
1641775340000|2022-01-10 00:42:20|3151.88|3143.18|3153.14|3144.44|3153.14|3144.44|3151.76|3143.06|34
1641775350000|2022-01-10 00:42:30|3153.01|3144.31|3151.85|3143.15|3153.19|3144.49|3151.62|3142.92|37
1641775360000|2022-01-10 00:42:40|3152.26|3143.56|3153.1|3144.4|3153.26|3144.56|3152.19|3143.49|34
1641775370000|2022-01-10 00:42:50|3153.02|3144.32|3151.89|3143.19|3153.16|3144.46|3151.87|3143.17|24
1641775380000|2022-01-10 00:43:00|3151.96|3143.26|3150.92|3142.22|3151.96|3143.26|3150.92|3142.22|21
1641775390000|2022-01-10 00:43:10|3150.33|3141.63|3147.48|3138.78|3150.33|3141.63|3147.15|3138.45|40
1641775400000|2022-01-10 00:43:20|3147.56|3138.86|3144.76|3136.06|3147.56|3138.86|3144.46|3135.76|37
1641775410000|2022-01-10 00:43:30|3144.79|3136.09|3146.69|3137.99|3146.96|3138.26|3144.79|3136.09|38
1641775420000|2022-01-10 00:43:40|3146.67|3137.97|3146.35|3137.65|3146.78|3138.08|3145.39|3136.69|40
1641775430000|2022-01-10 00:43:50|3146.22|3137.52|3145.69|3136.99|3147.1|3138.4|3145.33|3136.63|35
1641775440000|2022-01-10 00:44:00|3145.37|3136.67|3147.43|3138.73|3147.54|3138.84|3145.37|3136.67|36
1641775450000|2022-01-10 00:44:10|3147.37|3138.67|3143.82|3135.12|3147.48|3138.78|3143.71|3135.01|36
1641775460000|2022-01-10 00:44:20|3143.92|3135.22|3144.32|3135.62|3145.11|3136.41|3143.7|3135|39
1641775470000|2022-01-10 00:44:30|3144.73|3136.03|3144.98|3136.28|3145.51|3136.81|3143.98|3135.28|35
1641775480000|2022-01-10 00:44:40|3144.84|3136.14|3145.12|3136.42|3145.25|3136.55|3144.16|3135.46|36
1641775490000|2022-01-10 00:44:50|3145.15|3136.45|3145.51|3136.81|3145.56|3136.86|3144.72|3136.02|33
1641775500000|2022-01-10 00:45:00|3145.5|3136.8|3143.75|3135.05|3145.5|3136.8|3143.66|3134.96|35
1641775510000|2022-01-10 00:45:10|3143.78|3135.08|3143.77|3135.07|3143.96|3135.26|3143.24|3134.54|32
1641775520000|2022-01-10 00:45:20|3143.91|3135.21|3144.07|3135.37|3144.1|3135.4|3143.54|3134.84|31
1641775530000|2022-01-10 00:45:30|3144.08|3135.38|3144.69|3135.99|3144.74|3136.04|3144.03|3135.33|35
1641775540000|2022-01-10 00:45:40|3144.7|3136|3145.65|3136.95|3145.83|3137.13|3144.49|3135.79|37
1641775550000|2022-01-10 00:45:50|3145.64|3136.94|3145.52|3136.82|3146.02|3137.32|3145.35|3136.65|33
1641775560000|2022-01-10 00:46:00|3145.49|3136.79|3145.32|3136.62|3146.82|3138.12|3144.85|3136.15|36
1641775570000|2022-01-10 00:46:10|3145.28|3136.58|3145.14|3136.44|3145.41|3136.71|3144.69|3135.99|33
1641775580000|2022-01-10 00:46:20|3145.25|3136.55|3144.27|3135.57|3145.95|3137.25|3144.25|3135.55|37
1641775590000|2022-01-10 00:46:30|3144.22|3135.52|3144.28|3135.58|3144.36|3135.66|3143.91|3135.21|28
1641775600000|2022-01-10 00:46:40|3144.2|3135.5|3144.79|3136.09|3144.91|3136.21|3144.03|3135.33|35
1641775610000|2022-01-10 00:46:50|3144.87|3136.17|3145.75|3137.05|3145.87|3137.17|3144.59|3135.89|32
1641775620000|2022-01-10 00:47:00|3145.65|3136.95|3145.27|3136.57|3145.72|3137.02|3144.43|3135.73|34
1641775630000|2022-01-10 00:47:10|3145.26|3136.56|3145.38|3136.68|3145.63|3136.93|3145.15|3136.45|27
1641775640000|2022-01-10 00:47:20|3145.35|3136.65|3146.5|3137.8|3146.53|3137.83|3145.28|3136.58|38
1641775650000|2022-01-10 00:47:30|3147.09|3138.39|3147.77|3139.07|3147.91|3139.21|3146.84|3138.14|30
1641775660000|2022-01-10 00:47:40|3147.86|3139.16|3147.62|3138.92|3148.02|3139.32|3146.84|3138.14|35
1641775670000|2022-01-10 00:47:50|3147.59|3138.89|3148.14|3139.44|3148.18|3139.48|3147.13|3138.43|36
1641775680000|2022-01-10 00:48:00|3147.23|3138.53|3149.46|3140.76|3149.47|3140.77|3146.84|3138.14|36
1641775690000|2022-01-10 00:48:10|3149.52|3140.82|3149.83|3141.13|3150.1|3141.4|3149.42|3140.72|35
1641775700000|2022-01-10 00:48:20|3149.69|3140.99|3149.39|3140.69|3149.69|3140.99|3148.69|3139.99|34
1641775710000|2022-01-10 00:48:30|3149.5|3140.8|3150.45|3141.75|3150.45|3141.75|3149.47|3140.77|35
1641775720000|2022-01-10 00:48:40|3150.39|3141.69|3150.39|3141.69|3150.52|3141.82|3149.99|3141.29|27
1641775730000|2022-01-10 00:48:50|3150.45|3141.75|3150.49|3141.79|3150.49|3141.79|3150.3|3141.6|36
1641775740000|2022-01-10 00:49:00|3150.53|3141.83|3148.79|3140.09|3150.61|3141.91|3148.48|3139.78|37
1641775750000|2022-01-10 00:49:10|3148.39|3139.69|3147.6|3138.9|3148.47|3139.77|3147.51|3138.81|36
1641775760000|2022-01-10 00:49:20|3147.84|3139.14|3148.66|3139.96|3148.66|3139.96|3147.84|3139.14|29
1641775770000|2022-01-10 00:49:30|3148.82|3140.12|3148.92|3140.22|3149.58|3140.88|3148.67|3139.97|38
1641775780000|2022-01-10 00:49:40|3148.93|3140.23|3148.21|3139.51|3149.35|3140.65|3147.98|3139.28|38
1641775790000|2022-01-10 00:49:50|3148.27|3139.57|3148.25|3139.55|3148.36|3139.66|3147.74|3139.04|37
1641775800000|2022-01-10 00:50:00|3148.16|3139.46|3146.95|3138.25|3148.51|3139.81|3146.56|3137.86|37
1641775810000|2022-01-10 00:50:10|3146.96|3138.26|3149.06|3140.36|3149.28|3140.58|3146.96|3138.26|38
1641775820000|2022-01-10 00:50:20|3149.05|3140.35|3148.59|3139.89|3149.29|3140.59|3148.3|3139.6|37
1641775830000|2022-01-10 00:50:30|3148.65|3139.95|3149.12|3140.42|3149.21|3140.51|3148.63|3139.93|17
1641775840000|2022-01-10 00:50:40|3149.11|3140.41|3149.99|3141.29|3150.01|3141.31|3149.06|3140.36|31
1641775850000|2022-01-10 00:50:50|3150.01|3141.31|3149.44|3140.74|3150.06|3141.36|3149.2|3140.5|25
1641775860000|2022-01-10 00:51:00|3149.55|3140.85|3149.59|3140.89|3149.65|3140.95|3148.54|3139.84|37
1641775870000|2022-01-10 00:51:10|3149.63|3140.93|3149.94|3141.24|3149.98|3141.28|3149.63|3140.93|36
1641775880000|2022-01-10 00:51:20|3149.93|3141.23|3150.23|3141.53|3150.64|3141.94|3149.23|3140.53|36
1641775890000|2022-01-10 00:51:30|3150.15|3141.45|3148.9|3140.2|3150.16|3141.46|3148.66|3139.96|34
1641775900000|2022-01-10 00:51:40|3148.87|3140.17|3148.24|3139.54|3149.01|3140.31|3147.43|3138.73|39
1641775910000|2022-01-10 00:51:50|3147.93|3139.23|3148.65|3139.95|3149.1|3140.4|3147.92|3139.22|36
1641775920000|2022-01-10 00:52:00|3148.45|3139.75|3148.59|3139.89|3149.07|3140.37|3147.82|3139.12|36
1641775930000|2022-01-10 00:52:10|3148.66|3139.96|3149.07|3140.37|3149.08|3140.38|3148.29|3139.59|35
1641775940000|2022-01-10 00:52:20|3149.02|3140.32|3150.77|3142.07|3150.98|3142.28|3149.01|3140.31|38
1641775950000|2022-01-10 00:52:30|3150.78|3142.08|3150.82|3142.12|3151.1|3142.4|3150.37|3141.67|36
1641775960000|2022-01-10 00:52:40|3150.8|3142.1|3150.67|3141.97|3151.09|3142.39|3150.08|3141.38|37
1641775970000|2022-01-10 00:52:50|3150.61|3141.91|3150.96|3142.26|3151.03|3142.33|3150.61|3141.91|34
1641775980000|2022-01-10 00:53:00|3150.98|3142.28|3151.77|3143.07|3151.98|3143.28|3150.98|3142.28|37
1641775990000|2022-01-10 00:53:10|3151.73|3143.03|3151.49|3142.79|3151.73|3143.03|3151.18|3142.48|31
1641776000000|2022-01-10 00:53:20|3151.6|3142.9|3151.24|3142.54|3151.79|3143.09|3150.79|3142.09|36
1641776010000|2022-01-10 00:53:30|3151.27|3142.57|3151.09|3142.39|3151.37|3142.67|3150.69|3141.99|26
1641776020000|2022-01-10 00:53:40|3151.32|3142.62|3151.53|3142.83|3151.53|3142.83|3151.27|3142.57|30
1641776030000|2022-01-10 00:53:50|3151.54|3142.84|3151.96|3143.26|3151.98|3143.28|3150.24|3141.54|35
1641776040000|2022-01-10 00:54:00|3151.92|3143.22|3153.29|3144.59|3153.29|3144.59|3151.92|3143.22|30
1641776050000|2022-01-10 00:54:10|3152.93|3144.23|3153.01|3144.31|3153.4|3144.7|3152.85|3144.15|27
1641776060000|2022-01-10 00:54:20|3153.11|3144.41|3152.41|3143.71|3153.29|3144.59|3152.06|3143.36|38
1641776070000|2022-01-10 00:54:30|3152.4|3143.7|3151.57|3142.87|3152.76|3144.06|3151.57|3142.87|31
1641776080000|2022-01-10 00:54:40|3151.59|3142.89|3151.73|3143.03|3152.22|3143.52|3151.27|3142.57|36
1641776090000|2022-01-10 00:54:50|3151.7|3143|3152.13|3143.43|3152.43|3143.73|3151.7|3143|29
1641776100000|2022-01-10 00:55:00|3152.14|3143.44|3151.91|3143.21|3152.71|3144.01|3151.9|3143.2|37
1641776110000|2022-01-10 00:55:10|3151.92|3143.22|3151.14|3142.44|3152.06|3143.36|3150.99|3142.29|33
1641776120000|2022-01-10 00:55:20|3151.21|3142.51|3151.14|3142.44|3151.21|3142.51|3150.82|3142.12|31
1641776130000|2022-01-10 00:55:30|3151.12|3142.42|3151.83|3143.13|3152.13|3143.43|3151.04|3142.34|32
1641776140000|2022-01-10 00:55:40|3151.84|3143.14|3150.62|3141.92|3152.08|3143.38|3150.25|3141.55|33
1641776150000|2022-01-10 00:55:50|3150.49|3141.79|3150.47|3141.77|3150.68|3141.98|3150.41|3141.71|27
1641776160000|2022-01-10 00:56:00|3150.52|3141.82|3150.54|3141.84|3150.71|3142.01|3150.14|3141.44|30
1641776170000|2022-01-10 00:56:10|3150.39|3141.69|3149.08|3140.38|3150.48|3141.78|3149|3140.3|33
1641776180000|2022-01-10 00:56:20|3149|3140.3|3149.03|3140.33|3149.1|3140.4|3148.89|3140.19|24
1641776190000|2022-01-10 00:56:30|3149.15|3140.45|3149.04|3140.34|3149.39|3140.69|3148.7|3140|29
1641776200000|2022-01-10 00:56:40|3148.95|3140.25|3149.15|3140.45|3149.81|3141.11|3148.95|3140.25|33
1641776210000|2022-01-10 00:56:50|3148.97|3140.27|3149.56|3140.86|3149.73|3141.03|3148.87|3140.17|34
1641776220000|2022-01-10 00:57:00|3149.48|3140.78|3148.69|3139.99|3149.68|3140.98|3148.69|3139.99|31
1641776230000|2022-01-10 00:57:10|3148.76|3140.06|3146.41|3137.71|3148.76|3140.06|3146.24|3137.54|39
1641776240000|2022-01-10 00:57:20|3146.36|3137.66|3147.17|3138.47|3147.56|3138.86|3145.65|3136.95|39
1641776250000|2022-01-10 00:57:30|3147.14|3138.44|3146.75|3138.05|3147.39|3138.69|3146.49|3137.79|39
1641776260000|2022-01-10 00:57:40|3146.77|3138.07|3146.91|3138.21|3147.04|3138.34|3146.61|3137.91|37
1641776270000|2022-01-10 00:57:50|3146.84|3138.14|3146.39|3137.69|3146.94|3138.24|3146.28|3137.58|32
1641776280000|2022-01-10 00:58:00|3146.4|3137.7|3146.34|3137.64|3146.91|3138.21|3146.34|3137.64|30
1641776290000|2022-01-10 00:58:10|3146.36|3137.66|3147.72|3139.02|3147.72|3139.02|3146.36|3137.66|35
1641776300000|2022-01-10 00:58:20|3147.75|3139.05|3148.24|3139.54|3148.46|3139.76|3147.75|3139.05|30
1641776310000|2022-01-10 00:58:30|3148.2|3139.5|3146.59|3137.89|3148.2|3139.5|3146.49|3137.79|30
1641776320000|2022-01-10 00:58:40|3146.62|3137.92|3146.45|3137.75|3146.73|3138.03|3146.31|3137.61|34
1641776330000|2022-01-10 00:58:50|3146.43|3137.73|3146.17|3137.47|3147.21|3138.51|3146.16|3137.46|36
1641776340000|2022-01-10 00:59:00|3146.19|3137.49|3145.48|3136.78|3146.72|3138.02|3144.99|3136.29|38
1641776350000|2022-01-10 00:59:10|3145.5|3136.8|3145.39|3136.69|3146.04|3137.34|3145|3136.3|36
1641776360000|2022-01-10 00:59:20|3145.35|3136.65|3142.91|3134.21|3145.97|3137.27|3142.77|3134.07|36
1641776370000|2022-01-10 00:59:30|3143.59|3134.89|3141.25|3132.55|3143.89|3135.19|3141.24|3132.54|39
1641776380000|2022-01-10 00:59:40|3141.24|3132.54|3141.49|3132.79|3142.41|3133.71|3141.11|3132.41|39
1641776390000|2022-01-10 00:59:50|3141.37|3132.67|3142.49|3133.79|3142.99|3134.29|3141.35|3132.65|38
1641776400000|2022-01-10 01:00:00|3142.52|3133.82|3142|3133.3|3143.37|3134.67|3142|3133.3|38
1641776410000|2022-01-10 01:00:10|3142.05|3133.35|3140.44|3131.74|3142.2|3133.5|3140.25|3131.55|36
1641776420000|2022-01-10 01:00:20|3140.35|3131.65|3141.26|3132.56|3141.42|3132.72|3140.29|3131.59|35
1641776430000|2022-01-10 01:00:30|3141.28|3132.58|3141.02|3132.32|3141.28|3132.58|3140.72|3132.02|38
1641776440000|2022-01-10 01:00:40|3140.97|3132.27|3141.61|3132.91|3141.67|3132.97|3140.87|3132.17|35
1641776450000|2022-01-10 01:00:50|3141.57|3132.87|3140.58|3131.88|3141.79|3133.09|3140.57|3131.87|35
1641776460000|2022-01-10 01:01:00|3140.6|3131.9|3139.67|3130.97|3140.87|3132.17|3139.43|3130.73|36
1641776470000|2022-01-10 01:01:10|3139.7|3131|3138.82|3130.12|3139.96|3131.26|3138.23|3129.53|35
1641776480000|2022-01-10 01:01:20|3138.85|3130.15|3136.63|3127.93|3138.89|3130.19|3136.3|3127.6|34
1641776490000|2022-01-10 01:01:30|3136.43|3127.73|3135.48|3126.78|3136.84|3128.14|3134.65|3125.95|38
1641776500000|2022-01-10 01:01:40|3135.6|3126.9|3135.27|3126.57|3135.65|3126.95|3134.3|3125.6|37
1641776510000|2022-01-10 01:01:50|3135.22|3126.52|3136.68|3127.98|3137.51|3128.81|3135.22|3126.52|35
1641776520000|2022-01-10 01:02:00|3136.58|3127.88|3137.43|3128.73|3137.87|3129.17|3136.45|3127.75|39
1641776530000|2022-01-10 01:02:10|3137.51|3128.81|3138.72|3130.02|3139.19|3130.49|3137.42|3128.72|33
1641776540000|2022-01-10 01:02:20|3138.64|3129.94|3139.5|3130.8|3139.66|3130.96|3138.23|3129.53|39
1641776550000|2022-01-10 01:02:30|3139.51|3130.81|3139.59|3130.89|3139.67|3130.97|3139.38|3130.68|33
1641776560000|2022-01-10 01:02:40|3139.52|3130.82|3139.63|3130.93|3139.81|3131.11|3139.49|3130.79|34
1641776570000|2022-01-10 01:02:50|3139.59|3130.89|3138.36|3129.66|3139.64|3130.94|3137.76|3129.06|37
1641776580000|2022-01-10 01:03:00|3138.32|3129.62|3139.08|3130.38|3139.2|3130.5|3138.32|3129.62|39
1641776590000|2022-01-10 01:03:10|3139.22|3130.52|3139.35|3130.65|3139.5|3130.8|3139.08|3130.38|34
1641776600000|2022-01-10 01:03:20|3139.36|3130.66|3139.7|3131|3139.7|3131|3139.29|3130.59|36
1641776610000|2022-01-10 01:03:30|3139.69|3130.99|3139.92|3131.22|3140.22|3131.52|3139.56|3130.86|28
1641776620000|2022-01-10 01:03:40|3139.87|3131.17|3140.4|3131.7|3140.46|3131.76|3139.87|3131.17|29
1641776630000|2022-01-10 01:03:50|3140.44|3131.74|3141.12|3132.42|3141.13|3132.43|3140.33|3131.63|17
1641776640000|2022-01-10 01:04:00|3141.14|3132.44|3141.71|3133.01|3141.78|3133.08|3140.72|3132.02|38
1641776650000|2022-01-10 01:04:10|3141.68|3132.98|3142.24|3133.54|3142.9|3134.2|3141.68|3132.98|36
1641776660000|2022-01-10 01:04:20|3142.25|3133.55|3142.46|3133.76|3142.75|3134.05|3142.06|3133.36|33
1641776670000|2022-01-10 01:04:30|3142.47|3133.77|3143.19|3134.49|3143.23|3134.53|3142.29|3133.59|33
1641776680000|2022-01-10 01:04:40|3143.21|3134.51|3143.68|3134.98|3143.7|3135|3143.21|3134.51|27
1641776690000|2022-01-10 01:04:50|3143.63|3134.93|3143.14|3134.44|3143.81|3135.11|3143|3134.3|31
1641776700000|2022-01-10 01:05:00|3143.26|3134.56|3143.21|3134.51|3143.38|3134.68|3143.1|3134.4|23
1641776710000|2022-01-10 01:05:10|3142.96|3134.26|3142.19|3133.49|3142.96|3134.26|3141.63|3132.93|39
1641776720000|2022-01-10 01:05:20|3142.11|3133.41|3142.37|3133.67|3142.43|3133.73|3141.41|3132.71|35
1641776730000|2022-01-10 01:05:30|3142.51|3133.81|3143.87|3135.17|3143.89|3135.19|3142.48|3133.78|35
1641776740000|2022-01-10 01:05:40|3143.86|3135.16|3144.18|3135.48|3144.22|3135.52|3143.84|3135.14|35
1641776750000|2022-01-10 01:05:50|3143.83|3135.13|3144.41|3135.71|3144.78|3136.08|3143.83|3135.13|34
1641776760000|2022-01-10 01:06:00|3144.48|3135.78|3145.19|3136.49|3145.28|3136.58|3144.35|3135.65|25
1641776770000|2022-01-10 01:06:10|3145.09|3136.39|3146.21|3137.51|3146.38|3137.68|3145.08|3136.38|32
1641776780000|2022-01-10 01:06:20|3146.26|3137.56|3145.83|3137.13|3146.35|3137.65|3145.83|3137.13|24
1641776790000|2022-01-10 01:06:30|3145.84|3137.14|3146.02|3137.32|3146.34|3137.64|3145.49|3136.79|35
1641776800000|2022-01-10 01:06:40|3146.03|3137.33|3146.72|3138.02|3146.75|3138.05|3146.03|3137.33|32
1641776810000|2022-01-10 01:06:50|3146.65|3137.95|3146.8|3138.1|3146.94|3138.24|3146.53|3137.83|29
1641776820000|2022-01-10 01:07:00|3146.88|3138.18|3145.76|3137.06|3147.13|3138.43|3145.76|3137.06|35
1641776830000|2022-01-10 01:07:10|3145.5|3136.8|3145.71|3137.01|3146.17|3137.47|3144.16|3135.46|38
1641776840000|2022-01-10 01:07:20|3145.65|3136.95|3146.72|3138.02|3146.73|3138.03|3145.13|3136.43|38
1641776850000|2022-01-10 01:07:30|3146.67|3137.97|3146.66|3137.96|3146.75|3138.05|3146.57|3137.87|26
1641776860000|2022-01-10 01:07:40|3146.67|3137.97|3145.78|3137.08|3146.76|3138.06|3145.78|3137.08|30
1641776870000|2022-01-10 01:07:50|3145.82|3137.12|3145.87|3137.17|3146.27|3137.57|3145.64|3136.94|26
1641776880000|2022-01-10 01:08:00|3145.9|3137.2|3144.17|3135.47|3146|3137.3|3144.14|3135.44|34
1641776890000|2022-01-10 01:08:10|3144.2|3135.5|3144.16|3135.46|3144.31|3135.61|3144.03|3135.33|33
1641776900000|2022-01-10 01:08:20|3144.12|3135.42|3144.95|3136.25|3144.95|3136.25|3143.89|3135.19|37
1641776910000|2022-01-10 01:08:30|3145.01|3136.31|3145.76|3137.06|3145.95|3137.25|3145.01|3136.31|34
1641776920000|2022-01-10 01:08:40|3145.72|3137.02|3144.72|3136.02|3145.74|3137.04|3144.57|3135.87|37
1641776930000|2022-01-10 01:08:50|3144.71|3136.01|3144.64|3135.94|3144.89|3136.19|3143.89|3135.19|38
1641776940000|2022-01-10 01:09:00|3144.6|3135.9|3143.99|3135.29|3145.4|3136.7|3143.98|3135.28|36
1641776950000|2022-01-10 01:09:10|3143.82|3135.12|3143.77|3135.07|3144.26|3135.56|3143.29|3134.59|34
1641776960000|2022-01-10 01:09:20|3143.85|3135.15|3143.99|3135.29|3144.18|3135.48|3143.69|3134.99|34
1641776970000|2022-01-10 01:09:30|3144|3135.3|3143.62|3134.92|3144.08|3135.38|3142.82|3134.12|36
1641776980000|2022-01-10 01:09:40|3143.71|3135.01|3144.97|3136.27|3145.04|3136.34|3143.65|3134.95|28
1641776990000|2022-01-10 01:09:50|3144.82|3136.12|3143.91|3135.21|3144.92|3136.22|3143.91|3135.21|31
1641777000000|2022-01-10 01:10:00|3143.86|3135.16|3144.11|3135.41|3144.53|3135.83|3143.85|3135.15|32
1641777010000|2022-01-10 01:10:10|3144.07|3135.37|3146.89|3138.19|3146.89|3138.19|3144.05|3135.35|36
1641777020000|2022-01-10 01:10:20|3146.94|3138.24|3146.13|3137.43|3146.94|3138.24|3145.52|3136.82|38
1641777030000|2022-01-10 01:10:30|3146.14|3137.44|3146.19|3137.49|3146.19|3137.49|3145.77|3137.07|35
1641777040000|2022-01-10 01:10:40|3146.17|3137.47|3145.31|3136.61|3146.44|3137.74|3144.48|3135.78|36
1641777050000|2022-01-10 01:10:50|3145.45|3136.75|3145.15|3136.45|3145.94|3137.24|3144.42|3135.72|39
1641777060000|2022-01-10 01:11:00|3145.17|3136.47|3143.53|3134.83|3145.17|3136.47|3143.49|3134.79|34
1641777070000|2022-01-10 01:11:10|3143.44|3134.74|3143.5|3134.8|3143.86|3135.16|3142.84|3134.14|37
1641777080000|2022-01-10 01:11:20|3143.39|3134.69|3141.11|3132.41|3143.41|3134.71|3141.11|3132.41|36
1641777090000|2022-01-10 01:11:30|3141.17|3132.47|3142.05|3133.35|3142.13|3133.43|3141.08|3132.38|33
1641777100000|2022-01-10 01:11:40|3142.11|3133.41|3141.41|3132.71|3142.99|3134.29|3141.4|3132.7|37
1641777110000|2022-01-10 01:11:50|3141.44|3132.74|3140.61|3131.91|3141.9|3133.2|3140.6|3131.9|30
1641777120000|2022-01-10 01:12:00|3140.66|3131.96|3142.1|3133.4|3142.21|3133.51|3140.56|3131.86|34
1641777130000|2022-01-10 01:12:10|3142.12|3133.42|3140.48|3131.78|3142.14|3133.44|3140.48|3131.78|35
1641777140000|2022-01-10 01:12:20|3140.47|3131.77|3141.94|3133.24|3141.94|3133.24|3140.24|3131.54|35
1641777150000|2022-01-10 01:12:30|3141.96|3133.26|3141.41|3132.71|3142.38|3133.68|3141.41|3132.71|34
1641777160000|2022-01-10 01:12:40|3141.44|3132.74|3142.96|3134.26|3142.96|3134.26|3141.44|3132.74|34
1641777170000|2022-01-10 01:12:50|3142.94|3134.24|3143.57|3134.87|3143.83|3135.13|3142.94|3134.24|27
1641777180000|2022-01-10 01:13:00|3143.44|3134.74|3144.2|3135.5|3144.22|3135.52|3143.43|3134.73|39
1641777190000|2022-01-10 01:13:10|3144.22|3135.52|3144.7|3136|3144.71|3136.01|3143.95|3135.25|33
1641777200000|2022-01-10 01:13:20|3144.84|3136.14|3144.6|3135.9|3145.59|3136.89|3144.54|3135.84|37
1641777210000|2022-01-10 01:13:30|3144.59|3135.89|3144.65|3135.95|3145.1|3136.4|3144.52|3135.82|22
1641777220000|2022-01-10 01:13:40|3144.63|3135.93|3145.98|3137.28|3146.02|3137.32|3144.62|3135.92|29
1641777230000|2022-01-10 01:13:50|3146.03|3137.33|3146.07|3137.37|3146.08|3137.38|3145.74|3137.04|20
1641777240000|2022-01-10 01:14:00|3146.1|3137.4|3143.11|3134.41|3146.27|3137.57|3142.64|3133.94|34
1641777250000|2022-01-10 01:14:10|3143.05|3134.35|3148.22|3139.52|3148.99|3140.29|3143.05|3134.35|39
1641777260000|2022-01-10 01:14:20|3147.95|3139.25|3147.93|3139.23|3148.48|3139.78|3147.08|3138.38|40
1641777270000|2022-01-10 01:14:30|3147.55|3138.85|3147.52|3138.82|3148.53|3139.83|3147.49|3138.79|36
1641777280000|2022-01-10 01:14:40|3147.65|3138.95|3146.21|3137.51|3147.82|3139.12|3145.87|3137.17|36
1641777290000|2022-01-10 01:14:50|3146.19|3137.49|3145.76|3137.06|3146.23|3137.53|3144.91|3136.21|36
1641777300000|2022-01-10 01:15:00|3145.93|3137.23|3143.8|3135.1|3146.3|3137.6|3143.69|3134.99|39
1641777310000|2022-01-10 01:15:10|3143.83|3135.13|3144.98|3136.28|3145.08|3136.38|3143.83|3135.13|37
1641777320000|2022-01-10 01:15:20|3145.23|3136.53|3146.58|3137.88|3146.7|3138|3144.98|3136.28|33
1641777330000|2022-01-10 01:15:30|3146.56|3137.86|3147.39|3138.69|3147.59|3138.89|3146.46|3137.76|35
1641777340000|2022-01-10 01:15:40|3147.3|3138.6|3148.22|3139.52|3149.19|3140.49|3147.28|3138.58|33
1641777350000|2022-01-10 01:15:50|3148.36|3139.66|3148.21|3139.51|3148.8|3140.1|3147.93|3139.23|30
1641777360000|2022-01-10 01:16:00|3148.16|3139.46|3147.07|3138.37|3148.2|3139.5|3146.77|3138.07|36
1641777370000|2022-01-10 01:16:10|3147.08|3138.38|3146.57|3137.87|3147.1|3138.4|3146.49|3137.79|24
1641777380000|2022-01-10 01:16:20|3146.53|3137.83|3147.1|3138.4|3147.19|3138.49|3146.25|3137.55|34
1641777390000|2022-01-10 01:16:30|3147.15|3138.45|3146.66|3137.96|3147.25|3138.55|3146.6|3137.9|36
1641777400000|2022-01-10 01:16:40|3146.68|3137.98|3146.8|3138.1|3146.91|3138.21|3146.6|3137.9|30
1641777410000|2022-01-10 01:16:50|3146.81|3138.11|3146.24|3137.54|3146.81|3138.11|3146.24|3137.54|32
1641777420000|2022-01-10 01:17:00|3146.16|3137.46|3145.42|3136.72|3146.47|3137.77|3145.15|3136.45|35
1641777430000|2022-01-10 01:17:10|3145.3|3136.6|3144.46|3135.76|3145.88|3137.18|3144.21|3135.51|34
1641777440000|2022-01-10 01:17:20|3144.48|3135.78|3144.3|3135.6|3144.48|3135.78|3144.09|3135.39|22
1641777450000|2022-01-10 01:17:30|3144.34|3135.64|3144.79|3136.09|3144.79|3136.09|3144.12|3135.42|33
1641777460000|2022-01-10 01:17:40|3144.8|3136.1|3145.2|3136.5|3145.2|3136.5|3144.71|3136.01|23
1641777470000|2022-01-10 01:17:50|3145.14|3136.44|3143.13|3134.43|3145.16|3136.46|3143.1|3134.4|34
1641777480000|2022-01-10 01:18:00|3143.15|3134.45|3143.15|3134.45|3144.34|3135.64|3143.15|3134.45|32
1641777490000|2022-01-10 01:18:10|3143.34|3134.64|3143.58|3134.88|3143.79|3135.09|3142.3|3133.6|33
1641777500000|2022-01-10 01:18:20|3143.59|3134.89|3144.38|3135.68|3144.58|3135.88|3143.59|3134.89|38
1641777510000|2022-01-10 01:18:30|3144.3|3135.6|3144.17|3135.47|3144.35|3135.65|3144.1|3135.4|35
1641777520000|2022-01-10 01:18:40|3144.18|3135.48|3144.83|3136.13|3144.83|3136.13|3143.88|3135.18|33
1641777530000|2022-01-10 01:18:50|3144.84|3136.14|3146.83|3138.13|3147.07|3138.37|3144.8|3136.1|36
1641777540000|2022-01-10 01:19:00|3146.56|3137.86|3147.11|3138.41|3147.18|3138.48|3146.56|3137.86|32
1641777550000|2022-01-10 01:19:10|3147.12|3138.42|3147.95|3139.25|3148.27|3139.57|3146.78|3138.08|37
1641777560000|2022-01-10 01:19:20|3148|3139.3|3148.27|3139.57|3148.5|3139.8|3147.95|3139.25|37
1641777570000|2022-01-10 01:19:30|3148.53|3139.83|3148.14|3139.44|3149.42|3140.72|3148.1|3139.4|37
1641777580000|2022-01-10 01:19:40|3148.15|3139.45|3149.73|3141.03|3149.78|3141.08|3148.07|3139.37|33
1641777590000|2022-01-10 01:19:50|3149.75|3141.05|3149.37|3140.67|3149.75|3141.05|3148.91|3140.21|32
1641777600000|2022-01-10 01:20:00|3149.45|3140.75|3148.86|3140.16|3149.72|3141.02|3148.86|3140.16|30
1641777610000|2022-01-10 01:20:10|3149.11|3140.41|3150.04|3141.34|3150.5|3141.8|3149.01|3140.31|36
1641777620000|2022-01-10 01:20:20|3150.05|3141.35|3150.21|3141.51|3150.34|3141.64|3150|3141.3|28
1641777630000|2022-01-10 01:20:30|3150.22|3141.52|3149.69|3140.99|3150.28|3141.58|3149.29|3140.59|35
1641777640000|2022-01-10 01:20:40|3149.7|3141|3149.28|3140.58|3149.73|3141.03|3149.1|3140.4|31
1641777650000|2022-01-10 01:20:50|3149.21|3140.51|3149.21|3140.51|3149.3|3140.6|3149.13|3140.43|25
1641777660000|2022-01-10 01:21:00|3149.15|3140.45|3148.68|3139.98|3149.29|3140.59|3148.68|3139.98|33
1641777670000|2022-01-10 01:21:10|3148.63|3139.93|3149|3140.3|3149|3140.3|3147.75|3139.05|33
1641777680000|2022-01-10 01:21:20|3148.91|3140.21|3148.87|3140.17|3149.4|3140.7|3148.63|3139.93|35
1641777690000|2022-01-10 01:21:30|3148.45|3139.75|3148.46|3139.76|3149.05|3140.35|3148.4|3139.7|33
1641777700000|2022-01-10 01:21:40|3148.49|3139.79|3149.04|3140.34|3149.15|3140.45|3147.89|3139.19|32
1641777710000|2022-01-10 01:21:50|3149.02|3140.32|3148.54|3139.84|3149.07|3140.37|3148.34|3139.64|18
1641777720000|2022-01-10 01:22:00|3148.89|3140.19|3147.65|3138.95|3149|3140.3|3146.85|3138.15|37
1641777730000|2022-01-10 01:22:10|3147.66|3138.96|3147.63|3138.93|3148.36|3139.66|3147.3|3138.6|37
1641777740000|2022-01-10 01:22:20|3147.65|3138.95|3147.1|3138.4|3147.75|3139.05|3146.83|3138.13|34
1641777750000|2022-01-10 01:22:30|3147.09|3138.39|3147.04|3138.34|3147.58|3138.88|3146.97|3138.27|36
1641777760000|2022-01-10 01:22:40|3147.03|3138.33|3146.16|3137.46|3147.24|3138.54|3146.08|3137.38|33
1641777770000|2022-01-10 01:22:50|3146.17|3137.47|3145.86|3137.16|3146.35|3137.65|3145.86|3137.16|35
1641777780000|2022-01-10 01:23:00|3145.72|3137.02|3145.76|3137.06|3146.05|3137.35|3145.63|3136.93|35
1641777790000|2022-01-10 01:23:10|3145.8|3137.1|3145.9|3137.2|3146.76|3138.06|3145.56|3136.86|35
1641777800000|2022-01-10 01:23:20|3145.82|3137.12|3145.1|3136.4|3146.23|3137.53|3145.1|3136.4|33
1641777810000|2022-01-10 01:23:30|3145.18|3136.48|3144.88|3136.18|3145.73|3137.03|3144.84|3136.14|40
1641777820000|2022-01-10 01:23:40|3145.32|3136.62|3145.45|3136.75|3145.9|3137.2|3145.29|3136.59|36
1641777830000|2022-01-10 01:23:50|3145.51|3136.81|3145.01|3136.31|3145.81|3137.11|3145|3136.3|30
1641777840000|2022-01-10 01:24:00|3144.98|3136.28|3145.45|3136.75|3145.5|3136.8|3144.98|3136.28|38
1641777850000|2022-01-10 01:24:10|3145.44|3136.74|3146.39|3137.69|3146.4|3137.7|3145.35|3136.65|27
1641777860000|2022-01-10 01:24:20|3146.4|3137.7|3147.53|3138.83|3147.54|3138.84|3146.38|3137.68|32
1641777870000|2022-01-10 01:24:30|3147.42|3138.72|3147.13|3138.43|3147.64|3138.94|3146.74|3138.04|25
1641777880000|2022-01-10 01:24:40|3147.11|3138.41|3147.52|3138.82|3147.63|3138.93|3147.09|3138.39|31
1641777890000|2022-01-10 01:24:50|3147.53|3138.83|3148.55|3139.85|3148.73|3140.03|3147.42|3138.72|32
1641777900000|2022-01-10 01:25:00|3148.58|3139.88|3149.08|3140.38|3149.14|3140.44|3148.36|3139.66|38
1641777910000|2022-01-10 01:25:10|3149.1|3140.4|3147.77|3139.07|3149.32|3140.62|3147.77|3139.07|30
1641777920000|2022-01-10 01:25:20|3147.78|3139.08|3147.27|3138.57|3148.33|3139.63|3147.27|3138.57|33
1641777930000|2022-01-10 01:25:30|3147.1|3138.4|3146.63|3137.93|3147.1|3138.4|3146.47|3137.77|33
1641777940000|2022-01-10 01:25:40|3146.65|3137.95|3146.69|3137.99|3146.88|3138.18|3146.6|3137.9|29
1641777950000|2022-01-10 01:25:50|3146.57|3137.87|3146.55|3137.85|3146.82|3138.12|3146.5|3137.8|30
1641777960000|2022-01-10 01:26:00|3146.56|3137.86|3146.17|3137.47|3146.67|3137.97|3146.13|3137.43|21
1641777970000|2022-01-10 01:26:10|3146.16|3137.46|3146.07|3137.37|3146.21|3137.51|3145.45|3136.75|35
1641777980000|2022-01-10 01:26:20|3146.06|3137.36|3145.95|3137.25|3146.33|3137.63|3145.54|3136.84|33
1641777990000|2022-01-10 01:26:30|3145.96|3137.26|3147.18|3138.48|3147.32|3138.62|3145.92|3137.22|31
1641778000000|2022-01-10 01:26:40|3147.27|3138.57|3147.45|3138.75|3147.49|3138.79|3147.23|3138.53|30
1641778010000|2022-01-10 01:26:50|3147.46|3138.76|3148.48|3139.78|3148.77|3140.07|3147.31|3138.61|33
1641778020000|2022-01-10 01:27:00|3148.47|3139.77|3149.22|3140.52|3149.25|3140.55|3148.47|3139.77|30
1641778030000|2022-01-10 01:27:10|3149.24|3140.54|3149.29|3140.59|3149.29|3140.59|3148.91|3140.21|27
1641778040000|2022-01-10 01:27:20|3149.33|3140.63|3148.9|3140.2|3149.48|3140.78|3148.78|3140.08|33
1641778050000|2022-01-10 01:27:30|3148.97|3140.27|3149.69|3140.99|3149.69|3140.99|3148.96|3140.26|27
1641778060000|2022-01-10 01:27:40|3149.7|3141|3149.76|3141.06|3150.2|3141.5|3149.57|3140.87|30
1641778070000|2022-01-10 01:27:50|3149.75|3141.05|3150.67|3141.97|3150.71|3142.01|3149.72|3141.02|30
1641778080000|2022-01-10 01:28:00|3150.68|3141.98|3149.95|3141.25|3150.71|3142.01|3149.9|3141.2|37
1641778090000|2022-01-10 01:28:10|3150|3141.3|3150.42|3141.72|3150.56|3141.86|3149.78|3141.08|34
1641778100000|2022-01-10 01:28:20|3150.44|3141.74|3151.01|3142.31|3151.01|3142.31|3150.4|3141.7|33
1641778110000|2022-01-10 01:28:30|3151.21|3142.51|3151.15|3142.45|3151.53|3142.83|3150.76|3142.06|33
1641778120000|2022-01-10 01:28:40|3151.39|3142.69|3151.43|3142.73|3151.48|3142.78|3151.32|3142.62|29
1641778130000|2022-01-10 01:28:50|3151.42|3142.72|3151.37|3142.67|3151.42|3142.72|3151.23|3142.53|17
1641778140000|2022-01-10 01:29:00|3151.29|3142.59|3150.62|3141.92|3151.29|3142.59|3150.58|3141.88|19
1641778150000|2022-01-10 01:29:10|3150.75|3142.05|3150.89|3142.19|3151.06|3142.36|3150.75|3142.05|26
1641778160000|2022-01-10 01:29:20|3150.9|3142.2|3150.23|3141.53|3150.92|3142.22|3150.23|3141.53|32
1641778170000|2022-01-10 01:29:30|3150.24|3141.54|3151.04|3142.34|3151.06|3142.36|3150.24|3141.54|25
1641778180000|2022-01-10 01:29:40|3151.03|3142.33|3151.16|3142.46|3151.37|3142.67|3151.03|3142.33|15
1641778190000|2022-01-10 01:29:50|3151.17|3142.47|3151.22|3142.52|3151.57|3142.87|3151.16|3142.46|27
1641778200000|2022-01-10 01:30:00|3151.2|3142.5|3150.49|3141.79|3152.23|3143.53|3150.49|3141.79|33
1641778210000|2022-01-10 01:30:10|3150.43|3141.73|3150.56|3141.86|3150.62|3141.92|3150.3|3141.6|39
1641778220000|2022-01-10 01:30:20|3150.54|3141.84|3150.12|3141.42|3150.54|3141.84|3149.76|3141.06|34
1641778230000|2022-01-10 01:30:30|3150.2|3141.5|3148.76|3140.06|3150.24|3141.54|3148.76|3140.06|33
1641778240000|2022-01-10 01:30:40|3148.71|3140.01|3148.61|3139.91|3148.74|3140.04|3148.44|3139.74|30
1641778250000|2022-01-10 01:30:50|3148.44|3139.74|3147.81|3139.11|3148.8|3140.1|3147.79|3139.09|28
1641778260000|2022-01-10 01:31:00|3147.78|3139.08|3147.13|3138.43|3147.78|3139.08|3146.4|3137.7|35
1641778270000|2022-01-10 01:31:10|3147.26|3138.56|3147.88|3139.18|3147.88|3139.18|3146.96|3138.26|37
1641778280000|2022-01-10 01:31:20|3147.8|3139.1|3147.99|3139.29|3148.09|3139.39|3146.86|3138.16|38
1641778290000|2022-01-10 01:31:30|3148.03|3139.33|3148.29|3139.59|3148.29|3139.59|3147.99|3139.29|33
1641778300000|2022-01-10 01:31:40|3148.33|3139.63|3147.99|3139.29|3148.47|3139.77|3147.99|3139.29|33
1641778310000|2022-01-10 01:31:50|3147.96|3139.26|3147.96|3139.26|3148.15|3139.45|3147.77|3139.07|35
1641778320000|2022-01-10 01:32:00|3148.06|3139.36|3147.94|3139.24|3148.1|3139.4|3147.8|3139.1|22
1641778330000|2022-01-10 01:32:10|3148.03|3139.33|3147.14|3138.44|3148.11|3139.41|3146.93|3138.23|34
1641778340000|2022-01-10 01:32:20|3147.09|3138.39|3146.9|3138.2|3148.37|3139.67|3146.9|3138.2|35
1641778350000|2022-01-10 01:32:30|3146.91|3138.21|3147.29|3138.59|3147.37|3138.67|3146.91|3138.21|33
1641778360000|2022-01-10 01:32:40|3147.28|3138.58|3147.11|3138.41|3147.51|3138.81|3147.1|3138.4|31
1641778370000|2022-01-10 01:32:50|3147.12|3138.42|3147.03|3138.33|3147.17|3138.47|3146.96|3138.26|28
1641778380000|2022-01-10 01:33:00|3147.04|3138.34|3146.55|3137.85|3147.04|3138.34|3146.47|3137.77|28
1641778390000|2022-01-10 01:33:10|3146.56|3137.86|3146.51|3137.81|3146.77|3138.07|3146.5|3137.8|35
1641778400000|2022-01-10 01:33:20|3146.5|3137.8|3146.25|3137.55|3146.71|3138.01|3146.01|3137.31|29
1641778410000|2022-01-10 01:33:30|3146.17|3137.47|3146.2|3137.5|3146.43|3137.73|3146.16|3137.46|27
1641778420000|2022-01-10 01:33:40|3146.26|3137.56|3146.98|3138.28|3147.11|3138.41|3146.2|3137.5|39
1641778430000|2022-01-10 01:33:50|3146.99|3138.29|3149.37|3140.67|3149.97|3141.27|3146.99|3138.29|39
1641778440000|2022-01-10 01:34:00|3149.38|3140.68|3151.4|3142.7|3151.4|3142.7|3149.38|3140.68|32
1641778450000|2022-01-10 01:34:10|3151.25|3142.55|3151.12|3142.42|3151.32|3142.62|3151.11|3142.41|34
1641778460000|2022-01-10 01:34:20|3151.11|3142.41|3151.31|3142.61|3151.41|3142.71|3151.02|3142.32|32
1641778470000|2022-01-10 01:34:30|3151.32|3142.62|3151.36|3142.66|3151.38|3142.68|3150.99|3142.29|31
1641778480000|2022-01-10 01:34:40|3151.21|3142.51|3151.54|3142.84|3151.66|3142.96|3151.21|3142.51|32
1641778490000|2022-01-10 01:34:50|3151.55|3142.85|3153.25|3144.55|3153.33|3144.63|3151.55|3142.85|37
1641778500000|2022-01-10 01:35:00|3153.24|3144.54|3153.1|3144.4|3153.39|3144.69|3152.9|3144.2|32
1641778510000|2022-01-10 01:35:10|3153.08|3144.38|3155.93|3147.23|3156.24|3147.54|3153.05|3144.35|37
1641778520000|2022-01-10 01:35:20|3156.06|3147.36|3156.1|3147.4|3156.47|3147.77|3155.76|3147.06|35
1641778530000|2022-01-10 01:35:30|3156.12|3147.42|3156.94|3148.24|3156.98|3148.28|3155.9|3147.2|39
1641778540000|2022-01-10 01:35:40|3157.06|3148.36|3156.13|3147.43|3157.46|3148.76|3155.97|3147.27|38
1641778550000|2022-01-10 01:35:50|3156.08|3147.38|3156.12|3147.42|3156.53|3147.83|3156.03|3147.33|38
1641778560000|2022-01-10 01:36:00|3156.15|3147.45|3154.31|3145.61|3156.15|3147.45|3153.75|3145.05|39
1641778570000|2022-01-10 01:36:10|3154.22|3145.52|3154.23|3145.53|3154.47|3145.77|3153.52|3144.82|31
1641778580000|2022-01-10 01:36:20|3154.22|3145.52|3153.86|3145.16|3154.55|3145.85|3153.78|3145.08|36
1641778590000|2022-01-10 01:36:30|3153.83|3145.13|3153.52|3144.82|3154.27|3145.57|3152.89|3144.19|38
1641778600000|2022-01-10 01:36:40|3153.61|3144.91|3150.3|3141.6|3153.79|3145.09|3150.08|3141.38|39
1641778610000|2022-01-10 01:36:50|3150.34|3141.64|3151.21|3142.51|3151.57|3142.87|3150.34|3141.64|35
1641778620000|2022-01-10 01:37:00|3151.24|3142.54|3150.68|3141.98|3151.29|3142.59|3150.5|3141.8|24
1641778630000|2022-01-10 01:37:10|3150.71|3142.01|3150.95|3142.25|3151.04|3142.34|3150.71|3142.01|34
1641778640000|2022-01-10 01:37:20|3150.97|3142.27|3151.05|3142.35|3151.29|3142.59|3150.44|3141.74|32
1641778650000|2022-01-10 01:37:30|3151.13|3142.43|3150.99|3142.29|3151.13|3142.43|3150.9|3142.2|25
1641778660000|2022-01-10 01:37:40|3151.01|3142.31|3151|3142.3|3151.52|3142.82|3150.92|3142.22|19
1641778670000|2022-01-10 01:37:50|3150.96|3142.26|3151.61|3142.91|3151.75|3143.05|3150.92|3142.22|24
1641778680000|2022-01-10 01:38:00|3151.6|3142.9|3150.91|3142.21|3152.36|3143.66|3150.76|3142.06|36
1641778690000|2022-01-10 01:38:10|3150.92|3142.22|3150.73|3142.03|3150.92|3142.22|3149.97|3141.27|36
1641778700000|2022-01-10 01:38:20|3150.71|3142.01|3150.45|3141.75|3151.21|3142.51|3149.94|3141.24|35
1641778710000|2022-01-10 01:38:30|3150.33|3141.63|3150.4|3141.7|3150.4|3141.7|3149.61|3140.91|37
1641778720000|2022-01-10 01:38:40|3150.42|3141.72|3149.84|3141.14|3150.55|3141.85|3149.57|3140.87|36
1641778730000|2022-01-10 01:38:50|3149.83|3141.13|3150.06|3141.36|3150.16|3141.46|3149.77|3141.07|31
1641778740000|2022-01-10 01:39:00|3149.88|3141.18|3150.47|3141.77|3150.69|3141.99|3149.88|3141.18|30
1641778750000|2022-01-10 01:39:10|3150.63|3141.93|3151.1|3142.4|3151.74|3143.04|3150.63|3141.93|36
1641778760000|2022-01-10 01:39:20|3151.23|3142.53|3152.6|3143.9|3152.6|3143.9|3151.23|3142.53|31
1641778770000|2022-01-10 01:39:30|3152.37|3143.67|3151.73|3143.03|3152.59|3143.89|3151.73|3143.03|32
1641778780000|2022-01-10 01:39:40|3151.74|3143.04|3151.81|3143.11|3152.03|3143.33|3151.4|3142.7|33
1641778790000|2022-01-10 01:39:50|3151.8|3143.1|3152.47|3143.77|3152.83|3144.13|3151.8|3143.1|34
1641778800000|2022-01-10 01:40:00|3152.45|3143.75|3153.45|3144.75|3153.88|3145.18|3152.25|3143.55|36
1641778810000|2022-01-10 01:40:10|3153.43|3144.73|3153.25|3144.55|3153.43|3144.73|3152.15|3143.45|36
1641778820000|2022-01-10 01:40:20|3153.08|3144.38|3151.31|3142.61|3153.08|3144.38|3151.08|3142.38|35
1641778830000|2022-01-10 01:40:30|3151.3|3142.6|3150.84|3142.14|3151.54|3142.84|3150.36|3141.66|32
1641778840000|2022-01-10 01:40:40|3151.18|3142.48|3151.06|3142.36|3151.53|3142.83|3151.02|3142.32|36
1641778850000|2022-01-10 01:40:50|3150.97|3142.27|3150.68|3141.98|3151.06|3142.36|3150.68|3141.98|27
1641778860000|2022-01-10 01:41:00|3150.67|3141.97|3150.62|3141.92|3150.89|3142.19|3150.57|3141.87|26
1641778870000|2022-01-10 01:41:10|3150.7|3142|3149.7|3141|3151.1|3142.4|3149.6|3140.9|29
1641778880000|2022-01-10 01:41:20|3149.9|3141.2|3148.95|3140.25|3149.99|3141.29|3148.95|3140.25|30
1641778890000|2022-01-10 01:41:30|3148.88|3140.18|3148.59|3139.89|3149.25|3140.55|3147.17|3138.47|37
1641778900000|2022-01-10 01:41:40|3148.6|3139.9|3148.42|3139.72|3148.63|3139.93|3147.34|3138.64|34
1641778910000|2022-01-10 01:41:50|3148.45|3139.75|3148.05|3139.35|3148.55|3139.85|3147.6|3138.9|33
1641778920000|2022-01-10 01:42:00|3148.14|3139.44|3147.66|3138.96|3148.14|3139.44|3146.94|3138.24|36
1641778930000|2022-01-10 01:42:10|3147.87|3139.17|3148.79|3140.09|3148.79|3140.09|3147.43|3138.73|33
1641778940000|2022-01-10 01:42:20|3148.75|3140.05|3147.53|3138.83|3148.75|3140.05|3147.5|3138.8|32
1641778950000|2022-01-10 01:42:30|3147.55|3138.85|3147.42|3138.72|3147.62|3138.92|3147.24|3138.54|35
1641778960000|2022-01-10 01:42:40|3147.35|3138.65|3147.49|3138.79|3147.49|3138.79|3147.23|3138.53|30
1641778970000|2022-01-10 01:42:50|3147.48|3138.78|3146.23|3137.53|3147.49|3138.79|3145.83|3137.13|37
1641778980000|2022-01-10 01:43:00|3145.84|3137.14|3145.53|3136.83|3146.26|3137.56|3145.27|3136.57|39
1641778990000|2022-01-10 01:43:10|3145.63|3136.93|3145.35|3136.65|3145.63|3136.93|3145.09|3136.39|30
1641779000000|2022-01-10 01:43:20|3145.36|3136.66|3145.41|3136.71|3145.98|3137.28|3145.28|3136.58|36
1641779010000|2022-01-10 01:43:30|3145.7|3137|3145.95|3137.25|3145.95|3137.25|3145.31|3136.61|35
1641779020000|2022-01-10 01:43:40|3145.8|3137.1|3144.57|3135.87|3145.99|3137.29|3144.55|3135.85|33
1641779030000|2022-01-10 01:43:50|3144.58|3135.88|3144.51|3135.81|3145.49|3136.79|3144.35|3135.65|37
1641779040000|2022-01-10 01:44:00|3144.64|3135.94|3143.37|3134.67|3144.91|3136.21|3143.37|3134.67|33
1641779050000|2022-01-10 01:44:10|3144.03|3135.33|3142.6|3133.9|3144.03|3135.33|3142.34|3133.64|36
1641779060000|2022-01-10 01:44:20|3142.55|3133.85|3143.02|3134.32|3143.15|3134.45|3142.37|3133.67|37
1641779070000|2022-01-10 01:44:30|3143.03|3134.33|3143.79|3135.09|3143.97|3135.27|3142.8|3134.1|39
1641779080000|2022-01-10 01:44:40|3143.77|3135.07|3143.98|3135.28|3144.06|3135.36|3143.57|3134.87|32
1641779090000|2022-01-10 01:44:50|3143.97|3135.27|3143.43|3134.73|3144|3135.3|3143.43|3134.73|29
1641779100000|2022-01-10 01:45:00|3143.41|3134.71|3143.87|3135.17|3144.01|3135.31|3143.36|3134.66|33
1641779110000|2022-01-10 01:45:10|3143.86|3135.16|3143.85|3135.15|3143.91|3135.21|3143.66|3134.96|33
1641779120000|2022-01-10 01:45:20|3143.88|3135.18|3144.6|3135.9|3144.6|3135.9|3143.88|3135.18|29
1641779130000|2022-01-10 01:45:30|3144.58|3135.88|3143.66|3134.96|3144.58|3135.88|3143.38|3134.68|35
1641779140000|2022-01-10 01:45:40|3143.81|3135.11|3145.5|3136.8|3146.3|3137.6|3143.81|3135.11|37
1641779150000|2022-01-10 01:45:50|3145.55|3136.85|3144.72|3136.02|3145.55|3136.85|3144.72|3136.02|33
1641779160000|2022-01-10 01:46:00|3144.61|3135.91|3144.42|3135.72|3144.61|3135.91|3143.4|3134.7|39
1641779170000|2022-01-10 01:46:10|3144.56|3135.86|3144.21|3135.51|3144.69|3135.99|3143.65|3134.95|39
1641779180000|2022-01-10 01:46:20|3144.2|3135.5|3144.13|3135.43|3144.83|3136.13|3144.11|3135.41|32
1641779190000|2022-01-10 01:46:30|3144.23|3135.53|3144.49|3135.79|3144.53|3135.83|3143.91|3135.21|32
1641779200000|2022-01-10 01:46:40|3144.5|3135.8|3144.96|3136.26|3145.13|3136.43|3144.47|3135.77|35
1641779210000|2022-01-10 01:46:50|3144.99|3136.29|3144.93|3136.23|3145.18|3136.48|3144.35|3135.65|34
1641779220000|2022-01-10 01:47:00|3145|3136.3|3143.83|3135.13|3145.46|3136.76|3143.83|3135.13|36
1641779230000|2022-01-10 01:47:10|3143.85|3135.15|3144.25|3135.55|3144.45|3135.75|3143.82|3135.12|37
1641779240000|2022-01-10 01:47:20|3144.24|3135.54|3146.22|3137.52|3146.57|3137.87|3144.13|3135.43|39
1641779250000|2022-01-10 01:47:30|3146.16|3137.46|3145.62|3136.92|3146.52|3137.82|3145.62|3136.92|34
1641779260000|2022-01-10 01:47:40|3145.9|3137.2|3148.46|3139.76|3148.79|3140.09|3145.61|3136.91|38
1641779270000|2022-01-10 01:47:50|3148.44|3139.74|3147.29|3138.59|3148.65|3139.95|3147.23|3138.53|37
1641779280000|2022-01-10 01:48:00|3147.42|3138.72|3147.95|3139.25|3148.36|3139.66|3147.39|3138.69|37
1641779290000|2022-01-10 01:48:10|3148.11|3139.41|3148.91|3140.21|3149.22|3140.52|3147.95|3139.25|35
1641779300000|2022-01-10 01:48:20|3148.82|3140.12|3146.1|3137.4|3148.97|3140.27|3146.1|3137.4|40
1641779310000|2022-01-10 01:48:30|3146.48|3137.78|3146.97|3138.27|3146.97|3138.27|3146.46|3137.76|37
1641779320000|2022-01-10 01:48:40|3146.77|3138.07|3147.7|3139|3147.9|3139.2|3146.7|3138|35
1641779330000|2022-01-10 01:48:50|3147.77|3139.07|3147.41|3138.71|3147.86|3139.16|3147.27|3138.57|37
1641779340000|2022-01-10 01:49:00|3147.42|3138.72|3147.9|3139.2|3148.03|3139.33|3146.84|3138.14|34
1641779350000|2022-01-10 01:49:10|3147.88|3139.18|3148.63|3139.93|3148.63|3139.93|3147.61|3138.91|38
1641779360000|2022-01-10 01:49:20|3148.8|3140.1|3148.34|3139.64|3148.83|3140.13|3148.34|3139.64|35
1641779370000|2022-01-10 01:49:30|3148.37|3139.67|3148.59|3139.89|3148.73|3140.03|3148.17|3139.47|34
1641779380000|2022-01-10 01:49:40|3148.63|3139.93|3147.45|3138.75|3148.82|3140.12|3147.45|3138.75|38
1641779390000|2022-01-10 01:49:50|3147.37|3138.67|3147.29|3138.59|3147.72|3139.02|3147.29|3138.59|25
1641779400000|2022-01-10 01:50:00|3147.34|3138.64|3148.4|3139.7|3148.4|3139.7|3147.34|3138.64|31
1641779410000|2022-01-10 01:50:10|3148.74|3140.04|3149.03|3140.33|3149.35|3140.65|3148.74|3140.04|34
1641779420000|2022-01-10 01:50:20|3148.89|3140.19|3149.02|3140.32|3149.57|3140.87|3148.3|3139.6|31
1641779430000|2022-01-10 01:50:30|3149.04|3140.34|3149.98|3141.28|3150.01|3141.31|3149.04|3140.34|34
1641779440000|2022-01-10 01:50:40|3149.99|3141.29|3149.53|3140.83|3150.06|3141.36|3148.84|3140.14|35
1641779450000|2022-01-10 01:50:50|3149.66|3140.96|3149.3|3140.6|3149.7|3141|3148.89|3140.19|34
1641779460000|2022-01-10 01:51:00|3149.37|3140.67|3149.79|3141.09|3149.79|3141.09|3149.24|3140.54|36
1641779470000|2022-01-10 01:51:10|3149.9|3141.2|3149.41|3140.71|3150.03|3141.33|3148.86|3140.16|37
1641779480000|2022-01-10 01:51:20|3149.33|3140.63|3149.74|3141.04|3150.6|3141.9|3149.31|3140.61|37
1641779490000|2022-01-10 01:51:30|3149.71|3141.01|3149.62|3140.92|3150|3141.3|3149.54|3140.84|38
1641779500000|2022-01-10 01:51:40|3149.74|3141.04|3150.02|3141.32|3150.79|3142.09|3149.62|3140.92|32
1641779510000|2022-01-10 01:51:50|3150.04|3141.34|3149.3|3140.6|3150.04|3141.34|3149.19|3140.49|35
1641779520000|2022-01-10 01:52:00|3149.5|3140.8|3149.73|3141.03|3149.9|3141.2|3149.11|3140.41|32
1641779530000|2022-01-10 01:52:10|3149.71|3141.01|3149.97|3141.27|3149.97|3141.27|3149.21|3140.51|32
1641779540000|2022-01-10 01:52:20|3149.91|3141.21|3148.95|3140.25|3150|3141.3|3148.95|3140.25|33
1641779550000|2022-01-10 01:52:30|3148.99|3140.29|3148.41|3139.71|3149.25|3140.55|3147.81|3139.11|32
1641779560000|2022-01-10 01:52:40|3148.35|3139.65|3148.85|3140.15|3149.06|3140.36|3148.24|3139.54|36
1641779570000|2022-01-10 01:52:50|3148.84|3140.14|3149.86|3141.16|3149.86|3141.16|3148.78|3140.08|36
1641779580000|2022-01-10 01:53:00|3149.73|3141.03|3149.48|3140.78|3150.2|3141.5|3149.48|3140.78|32
1641779590000|2022-01-10 01:53:10|3149.46|3140.76|3149.87|3141.17|3149.97|3141.27|3149.41|3140.71|39
1641779600000|2022-01-10 01:53:20|3149.98|3141.28|3149.01|3140.31|3150.3|3141.6|3149.01|3140.31|38
1641779610000|2022-01-10 01:53:30|3149.07|3140.37|3149.56|3140.86|3149.76|3141.06|3149.03|3140.33|32
1641779620000|2022-01-10 01:53:40|3149.55|3140.85|3149.35|3140.65|3149.63|3140.93|3148.92|3140.22|32
1641779630000|2022-01-10 01:53:50|3149.36|3140.66|3149.08|3140.38|3149.51|3140.81|3148.61|3139.91|30
1641779640000|2022-01-10 01:54:00|3148.96|3140.26|3148.23|3139.53|3149.01|3140.31|3148.23|3139.53|36
1641779650000|2022-01-10 01:54:10|3148.33|3139.63|3147.8|3139.1|3148.66|3139.96|3147.78|3139.08|28
1641779660000|2022-01-10 01:54:20|3147.81|3139.11|3147.89|3139.19|3147.92|3139.22|3147.62|3138.92|31
1641779670000|2022-01-10 01:54:30|3147.9|3139.2|3148.79|3140.09|3148.9|3140.2|3147.9|3139.2|32
1641779680000|2022-01-10 01:54:40|3148.9|3140.2|3149.22|3140.52|3149.41|3140.71|3148.86|3140.16|33
1641779690000|2022-01-10 01:54:50|3149.21|3140.51|3149.3|3140.6|3149.42|3140.72|3149.11|3140.41|36
1641779700000|2022-01-10 01:55:00|3149.16|3140.46|3149.31|3140.61|3149.91|3141.21|3149.16|3140.46|37
1641779710000|2022-01-10 01:55:10|3149.35|3140.65|3149.66|3140.96|3149.72|3141.02|3149.2|3140.5|35
1641779720000|2022-01-10 01:55:20|3149.68|3140.98|3151|3142.3|3151.62|3142.92|3149.68|3140.98|40
1641779730000|2022-01-10 01:55:30|3151.01|3142.31|3152.03|3143.33|3152.16|3143.46|3151.01|3142.31|35
1641779740000|2022-01-10 01:55:40|3152.01|3143.31|3152.39|3143.69|3152.67|3143.97|3151.94|3143.24|36
1641779750000|2022-01-10 01:55:50|3152.35|3143.65|3152.05|3143.35|3152.63|3143.93|3152.05|3143.35|36
1641779760000|2022-01-10 01:56:00|3152.01|3143.31|3152.18|3143.48|3152.43|3143.73|3152.01|3143.31|39
1641779770000|2022-01-10 01:56:10|3151.99|3143.29|3151.96|3143.26|3152.2|3143.5|3151.55|3142.85|35
1641779780000|2022-01-10 01:56:20|3151.97|3143.27|3151.82|3143.12|3151.97|3143.27|3151.69|3142.99|17
1641779790000|2022-01-10 01:56:30|3151.81|3143.11|3155.74|3147.04|3155.74|3147.04|3151.71|3143.01|19
1641779800000|2022-01-10 01:56:40|3155.7|3147|3155.97|3147.27|3156.01|3147.31|3155.09|3146.39|23
1641779810000|2022-01-10 01:56:50|3155.96|3147.26|3155.69|3146.99|3155.96|3147.26|3155.55|3146.85|34
1641779820000|2022-01-10 01:57:00|3155.64|3146.94|3156.08|3147.38|3156.08|3147.38|3155.34|3146.64|37
1641779830000|2022-01-10 01:57:10|3156.07|3147.37|3156.17|3147.47|3156.32|3147.62|3155.95|3147.25|30
1641779840000|2022-01-10 01:57:20|3156.21|3147.51|3155.92|3147.22|3156.35|3147.65|3155.54|3146.84|33
1641779850000|2022-01-10 01:57:30|3155.89|3147.19|3155.56|3146.86|3156.21|3147.51|3155.26|3146.56|38
1641779860000|2022-01-10 01:57:40|3155.75|3147.05|3156.49|3147.79|3156.91|3148.21|3155.75|3147.05|37
1641779870000|2022-01-10 01:57:50|3156.44|3147.74|3155.17|3146.47|3156.44|3147.74|3155.12|3146.42|35
1641779880000|2022-01-10 01:58:00|3155.18|3146.48|3155.08|3146.38|3155.35|3146.65|3154.9|3146.2|33
1641779890000|2022-01-10 01:58:10|3155.07|3146.37|3154.42|3145.72|3155.17|3146.47|3154.34|3145.64|34
1641779900000|2022-01-10 01:58:20|3154.36|3145.66|3154.27|3145.57|3155.08|3146.38|3154.13|3145.43|35
1641779910000|2022-01-10 01:58:30|3154.7|3146|3153.8|3145.1|3154.92|3146.22|3153.77|3145.07|34
1641779920000|2022-01-10 01:58:40|3153.97|3145.27|3155.15|3146.45|3155.26|3146.56|3153.94|3145.24|36
1641779930000|2022-01-10 01:58:50|3155.18|3146.48|3155.1|3146.4|3155.18|3146.48|3154.83|3146.13|34
1641779940000|2022-01-10 01:59:00|3155.13|3146.43|3156.04|3147.34|3156.04|3147.34|3155.03|3146.33|34
1641779950000|2022-01-10 01:59:10|3156.05|3147.35|3155.05|3146.35|3156.05|3147.35|3154.92|3146.22|31
1641779960000|2022-01-10 01:59:20|3155.36|3146.66|3155.66|3146.96|3155.7|3147|3155.36|3146.66|35
1641779970000|2022-01-10 01:59:30|3155.55|3146.85|3156.43|3147.73|3156.86|3148.16|3155.55|3146.85|29
1641779980000|2022-01-10 01:59:40|3156.48|3147.78|3156.22|3147.52|3156.74|3148.04|3155.93|3147.23|38
1641779990000|2022-01-10 01:59:50|3156.31|3147.61|3156.41|3147.71|3156.44|3147.74|3155.86|3147.16|33
1641780000000|2022-01-10 02:00:00|3156.29|3147.59|3157.17|3148.47|3157.39|3148.69|3156.28|3147.58|35
1641780010000|2022-01-10 02:00:10|3157.07|3148.37|3156.44|3147.74|3158.14|3149.44|3156.29|3147.59|37
1641780020000|2022-01-10 02:00:20|3156.49|3147.79|3155.62|3146.92|3156.71|3148.01|3155.6|3146.9|32
1641780030000|2022-01-10 02:00:30|3155.78|3147.08|3154.91|3146.21|3155.78|3147.08|3154.18|3145.48|34
1641780040000|2022-01-10 02:00:40|3154.88|3146.18|3155.04|3146.34|3155.44|3146.74|3154.65|3145.95|38
1641780050000|2022-01-10 02:00:50|3155.14|3146.44|3155.89|3147.19|3155.9|3147.2|3155.01|3146.31|32
1641780060000|2022-01-10 02:01:00|3155.91|3147.21|3155.59|3146.89|3155.96|3147.26|3155.58|3146.88|28
1641780070000|2022-01-10 02:01:10|3155.6|3146.9|3156.54|3147.84|3156.6|3147.9|3155.53|3146.83|36
1641780080000|2022-01-10 02:01:20|3156.56|3147.86|3156.98|3148.28|3157.01|3148.31|3156.48|3147.78|32
1641780090000|2022-01-10 02:01:30|3156.99|3148.29|3157.18|3148.48|3157.22|3148.52|3156.95|3148.25|30
1641780100000|2022-01-10 02:01:40|3157.12|3148.42|3157.68|3148.98|3157.7|3149|3156.99|3148.29|24
1641780110000|2022-01-10 02:01:50|3158.23|3149.53|3158.2|3149.5|3158.45|3149.75|3158.14|3149.44|36
1641780120000|2022-01-10 02:02:00|3158.12|3149.42|3157.48|3148.78|3158.28|3149.58|3157.06|3148.36|35
1641780130000|2022-01-10 02:02:10|3157.6|3148.9|3159.08|3150.38|3159.17|3150.47|3157.45|3148.75|38
1641780140000|2022-01-10 02:02:20|3158.88|3150.18|3160.42|3151.72|3160.45|3151.75|3158.88|3150.18|36
1641780150000|2022-01-10 02:02:30|3160.51|3151.81|3159.83|3151.13|3160.62|3151.92|3159.64|3150.94|36
1641780160000|2022-01-10 02:02:40|3159.78|3151.08|3159.04|3150.34|3159.96|3151.26|3158.78|3150.08|39
1641780170000|2022-01-10 02:02:50|3158.85|3150.15|3157.84|3149.14|3159.32|3150.62|3157.75|3149.05|35
1641780180000|2022-01-10 02:03:00|3157.81|3149.11|3157.7|3149|3158.01|3149.31|3157.54|3148.84|30
1641780190000|2022-01-10 02:03:10|3157.65|3148.95|3157.58|3148.88|3157.75|3149.05|3157.45|3148.75|33
1641780200000|2022-01-10 02:03:20|3157.6|3148.9|3159.25|3150.55|3159.25|3150.55|3157.54|3148.84|34
1641780210000|2022-01-10 02:03:30|3159.38|3150.68|3158.94|3150.24|3159.6|3150.9|3158.93|3150.23|36
1641780220000|2022-01-10 02:03:40|3158.91|3150.21|3158.93|3150.23|3159.24|3150.54|3158.8|3150.1|33
1641780230000|2022-01-10 02:03:50|3159.02|3150.32|3158.36|3149.66|3159.25|3150.55|3158.36|3149.66|32
1641780240000|2022-01-10 02:04:00|3158.32|3149.62|3158.4|3149.7|3158.66|3149.96|3157.67|3148.97|35
1641780250000|2022-01-10 02:04:10|3158.32|3149.62|3158.22|3149.52|3158.43|3149.73|3158.17|3149.47|35
1641780260000|2022-01-10 02:04:20|3158.28|3149.58|3157.73|3149.03|3158.36|3149.66|3157.73|3149.03|31
1641780270000|2022-01-10 02:04:30|3157.83|3149.13|3157.36|3148.66|3157.83|3149.13|3157.25|3148.55|24
1641780280000|2022-01-10 02:04:40|3157.31|3148.61|3157.02|3148.32|3157.31|3148.61|3157.02|3148.32|15
1641780290000|2022-01-10 02:04:50|3157.05|3148.35|3157.56|3148.86|3158.31|3149.61|3157.05|3148.35|31
1641780300000|2022-01-10 02:05:00|3157.39|3148.69|3156.72|3148.02|3157.57|3148.87|3156.59|3147.89|36
1641780310000|2022-01-10 02:05:10|3156.74|3148.04|3156.31|3147.61|3156.74|3148.04|3156.1|3147.4|36
1641780320000|2022-01-10 02:05:20|3156.3|3147.6|3157.1|3148.4|3157.1|3148.4|3156.23|3147.53|29
1641780330000|2022-01-10 02:05:30|3157.14|3148.44|3155.95|3147.25|3157.32|3148.62|3155.95|3147.25|36
1641780340000|2022-01-10 02:05:40|3155.9|3147.2|3155.81|3147.11|3155.95|3147.25|3155.68|3146.98|28
1641780350000|2022-01-10 02:05:50|3155.86|3147.16|3156.55|3147.85|3156.55|3147.85|3155.86|3147.16|24
1641780360000|2022-01-10 02:06:00|3156.53|3147.83|3156.22|3147.52|3156.64|3147.94|3156.12|3147.42|29
1641780370000|2022-01-10 02:06:10|3156.2|3147.5|3156.57|3147.87|3156.61|3147.91|3156.1|3147.4|31
1641780380000|2022-01-10 02:06:20|3156.58|3147.88|3157.41|3148.71|3157.41|3148.71|3156.58|3147.88|25
1641780390000|2022-01-10 02:06:30|3157.39|3148.69|3156.27|3147.57|3157.4|3148.7|3156.27|3147.57|27
1641780400000|2022-01-10 02:06:40|3156.26|3147.56|3156.34|3147.64|3156.37|3147.67|3156.09|3147.39|32
1641780410000|2022-01-10 02:06:50|3156.3|3147.6|3156.07|3147.37|3156.4|3147.7|3156.07|3147.37|27
1641780420000|2022-01-10 02:07:00|3156.05|3147.35|3155.02|3146.32|3156.35|3147.65|3154.44|3145.74|33
1641780430000|2022-01-10 02:07:10|3154.99|3146.29|3153.35|3144.65|3155.12|3146.42|3153.08|3144.38|38
1641780440000|2022-01-10 02:07:20|3153.37|3144.67|3153.34|3144.64|3153.7|3145|3153.3|3144.6|35
1641780450000|2022-01-10 02:07:30|3153.35|3144.65|3153.36|3144.66|3153.5|3144.8|3153.33|3144.63|31
1641780460000|2022-01-10 02:07:40|3153.35|3144.65|3153.39|3144.69|3153.98|3145.28|3153.35|3144.65|37
1641780470000|2022-01-10 02:07:50|3153.35|3144.65|3153.31|3144.61|3153.73|3145.03|3153.3|3144.6|33
1641780480000|2022-01-10 02:08:00|3153.33|3144.63|3153.13|3144.43|3153.33|3144.63|3153.12|3144.42|31
1641780490000|2022-01-10 02:08:10|3153.12|3144.42|3153.84|3145.14|3153.89|3145.19|3153.12|3144.42|34
1641780500000|2022-01-10 02:08:20|3153.79|3145.09|3152.85|3144.15|3153.89|3145.19|3152.85|3144.15|29
1641780510000|2022-01-10 02:08:30|3152.94|3144.24|3153.02|3144.32|3153.18|3144.48|3152.6|3143.9|35
1641780520000|2022-01-10 02:08:40|3153.03|3144.33|3153.3|3144.6|3153.33|3144.63|3152.99|3144.29|26
1641780530000|2022-01-10 02:08:50|3153.28|3144.58|3153.2|3144.5|3153.39|3144.69|3153.07|3144.37|35
1641780540000|2022-01-10 02:09:00|3153.1|3144.4|3153.17|3144.47|3153.45|3144.75|3152.59|3143.89|37
1641780550000|2022-01-10 02:09:10|3153.21|3144.51|3153.21|3144.51|3153.23|3144.53|3151.99|3143.29|33
1641780560000|2022-01-10 02:09:20|3153.27|3144.57|3154.11|3145.41|3154.23|3145.53|3153.12|3144.42|38
1641780570000|2022-01-10 02:09:30|3154.13|3145.43|3156.47|3147.77|3156.52|3147.82|3154.13|3145.43|34
1641780580000|2022-01-10 02:09:40|3156.32|3147.62|3155.67|3146.97|3156.51|3147.81|3155.67|3146.97|30
1641780590000|2022-01-10 02:09:50|3155.41|3146.71|3155.69|3146.99|3155.69|3146.99|3155.31|3146.61|35
1641780600000|2022-01-10 02:10:00|3155.91|3147.21|3156.7|3148|3157.22|3148.52|3155.91|3147.21|30
1641780610000|2022-01-10 02:10:10|3156.24|3147.54|3156.72|3148.02|3156.81|3148.11|3156.14|3147.44|28
1641780620000|2022-01-10 02:10:20|3156.75|3148.05|3156.73|3148.03|3156.88|3148.18|3156.52|3147.82|34
1641780630000|2022-01-10 02:10:30|3156.71|3148.01|3157.24|3148.54|3157.24|3148.54|3156.47|3147.77|14
1641780640000|2022-01-10 02:10:40|3157.23|3148.53|3157.69|3148.99|3157.84|3149.14|3156.95|3148.25|33
1641780650000|2022-01-10 02:10:50|3157.7|3149|3157.9|3149.2|3157.9|3149.2|3157.55|3148.85|28
1641780660000|2022-01-10 02:11:00|3157.92|3149.22|3157.13|3148.43|3157.93|3149.23|3156.9|3148.2|31
1641780670000|2022-01-10 02:11:10|3157.18|3148.48|3157.05|3148.35|3157.2|3148.5|3156.2|3147.5|36
1641780680000|2022-01-10 02:11:20|3157.07|3148.37|3157.52|3148.82|3157.7|3149|3156.65|3147.95|37
1641780690000|2022-01-10 02:11:30|3157.38|3148.68|3157.5|3148.8|3157.81|3149.11|3157.34|3148.64|31
1641780700000|2022-01-10 02:11:40|3157.49|3148.79|3156.9|3148.2|3157.51|3148.81|3156.85|3148.15|33
1641780710000|2022-01-10 02:11:50|3156.89|3148.19|3157.26|3148.56|3157.31|3148.61|3156.73|3148.03|32
1641780720000|2022-01-10 02:12:00|3157.25|3148.55|3157.36|3148.66|3157.48|3148.78|3157.22|3148.52|33
1641780730000|2022-01-10 02:12:10|3157.37|3148.67|3156.45|3147.75|3157.39|3148.69|3156.24|3147.54|34
1641780740000|2022-01-10 02:12:20|3156.4|3147.7|3156.18|3147.48|3156.4|3147.7|3156.18|3147.48|28
1641780750000|2022-01-10 02:12:30|3156.22|3147.52|3156|3147.3|3156.22|3147.52|3155.95|3147.25|33
1641780760000|2022-01-10 02:12:40|3155.99|3147.29|3155.83|3147.13|3155.99|3147.29|3155.66|3146.96|35
1641780770000|2022-01-10 02:12:50|3155.72|3147.02|3155.31|3146.61|3156.05|3147.35|3155.08|3146.38|33
1641780780000|2022-01-10 02:13:00|3155.25|3146.55|3155.99|3147.29|3156.46|3147.76|3155.1|3146.4|34
1641780790000|2022-01-10 02:13:10|3155.77|3147.07|3156.03|3147.33|3156.42|3147.72|3155.64|3146.94|37
1641780800000|2022-01-10 02:13:20|3155.99|3147.29|3156|3147.3|3156.2|3147.5|3155.91|3147.21|21
1641780810000|2022-01-10 02:13:30|3155.94|3147.24|3152.9|3144.2|3155.94|3147.24|3152.9|3144.2|35
1641780820000|2022-01-10 02:13:40|3152.7|3144|3151.75|3143.05|3153.06|3144.36|3150.92|3142.22|39
1641780830000|2022-01-10 02:13:50|3151.63|3142.93|3151.83|3143.13|3152.09|3143.39|3151.53|3142.83|34
1641780840000|2022-01-10 02:14:00|3151.91|3143.21|3151.5|3142.8|3152.87|3144.17|3151.16|3142.46|36
1641780850000|2022-01-10 02:14:10|3151.57|3142.87|3151.17|3142.47|3151.84|3143.14|3151.1|3142.4|30
1641780860000|2022-01-10 02:14:20|3151.28|3142.58|3150.66|3141.96|3151.7|3143|3150.66|3141.96|31
1641780870000|2022-01-10 02:14:30|3149.72|3141.02|3150.74|3142.04|3150.81|3142.11|3149.45|3140.75|39
1641780880000|2022-01-10 02:14:40|3151.03|3142.33|3151.22|3142.52|3151.68|3142.98|3151.03|3142.33|38
1641780890000|2022-01-10 02:14:50|3151.24|3142.54|3151.71|3143.01|3152.09|3143.39|3151.24|3142.54|38
1641780900000|2022-01-10 02:15:00|3151.61|3142.91|3151.07|3142.37|3151.61|3142.91|3150.57|3141.87|35
1641780910000|2022-01-10 02:15:10|3151.12|3142.42|3151.16|3142.46|3151.37|3142.67|3150.79|3142.09|33
1641780920000|2022-01-10 02:15:20|3151.09|3142.39|3150.92|3142.22|3151.41|3142.71|3150.92|3142.22|36
1641780930000|2022-01-10 02:15:30|3150.85|3142.15|3151.37|3142.67|3151.47|3142.77|3150.85|3142.15|32
1641780940000|2022-01-10 02:15:40|3151.27|3142.57|3150.52|3141.82|3151.4|3142.7|3150.46|3141.76|36
1641780950000|2022-01-10 02:15:50|3150.46|3141.76|3150.22|3141.52|3150.63|3141.93|3150.02|3141.32|37
1641780960000|2022-01-10 02:16:00|3150.1|3141.4|3149.94|3141.24|3150.48|3141.78|3149.66|3140.96|37
1641780970000|2022-01-10 02:16:10|3149.99|3141.29|3150.28|3141.58|3150.28|3141.58|3149.5|3140.8|38
1641780980000|2022-01-10 02:16:20|3150.32|3141.62|3149.94|3141.24|3150.32|3141.62|3149.62|3140.92|30
1641780990000|2022-01-10 02:16:30|3149.96|3141.26|3148.35|3139.65|3150.04|3141.34|3148.08|3139.38|37
1641781000000|2022-01-10 02:16:40|3148.43|3139.73|3148.44|3139.74|3148.71|3140.01|3148.4|3139.7|34
1641781010000|2022-01-10 02:16:50|3148.38|3139.68|3148.26|3139.56|3148.96|3140.26|3147.91|3139.21|38
1641781020000|2022-01-10 02:17:00|3148.3|3139.6|3148.51|3139.81|3148.51|3139.81|3148.1|3139.4|35
1641781030000|2022-01-10 02:17:10|3148.61|3139.91|3149.18|3140.48|3149.66|3140.96|3148.61|3139.91|37
1641781040000|2022-01-10 02:17:20|3149.22|3140.52|3150.36|3141.66|3150.36|3141.66|3148.87|3140.17|33
1641781050000|2022-01-10 02:17:30|3150.35|3141.65|3150.26|3141.56|3150.77|3142.07|3150.16|3141.46|36
1641781060000|2022-01-10 02:17:40|3150.23|3141.53|3149.92|3141.22|3150.36|3141.66|3149.45|3140.75|32
1641781070000|2022-01-10 02:17:50|3149.9|3141.2|3150.49|3141.79|3150.51|3141.81|3149.85|3141.15|26
1641781080000|2022-01-10 02:18:00|3150.4|3141.7|3149.53|3140.83|3150.58|3141.88|3149.48|3140.78|36
1641781090000|2022-01-10 02:18:10|3149.65|3140.95|3149.39|3140.69|3149.78|3141.08|3149.12|3140.42|36
1641781100000|2022-01-10 02:18:20|3149.37|3140.67|3149.38|3140.68|3149.46|3140.76|3149.18|3140.48|33
1641781110000|2022-01-10 02:18:30|3149.32|3140.62|3151.67|3142.97|3151.71|3143.01|3149.32|3140.62|40
1641781120000|2022-01-10 02:18:40|3151.72|3143.02|3152.63|3143.93|3152.81|3144.11|3151.49|3142.79|28
1641781130000|2022-01-10 02:18:50|3152.56|3143.86|3154.34|3145.64|3154.62|3145.92|3152.15|3143.45|33
1641781140000|2022-01-10 02:19:00|3154.42|3145.72|3154.57|3145.87|3154.63|3145.93|3153.87|3145.17|39
1641781150000|2022-01-10 02:19:10|3154.58|3145.88|3153.97|3145.27|3154.58|3145.88|3153.6|3144.9|37
1641781160000|2022-01-10 02:19:20|3153.95|3145.25|3154.83|3146.13|3154.91|3146.21|3153.66|3144.96|39
1641781170000|2022-01-10 02:19:30|3154.78|3146.08|3154.14|3145.44|3154.9|3146.2|3153.98|3145.28|35
1641781180000|2022-01-10 02:19:40|3154.15|3145.45|3154.14|3145.44|3154.47|3145.77|3154.04|3145.34|35
1641781190000|2022-01-10 02:19:50|3154.17|3145.47|3154.17|3145.47|3154.25|3145.55|3154.08|3145.38|35
1641781200000|2022-01-10 02:20:00|3154.3|3145.6|3153.56|3144.86|3154.3|3145.6|3153.36|3144.66|33
1641781210000|2022-01-10 02:20:10|3153.57|3144.87|3155.55|3146.85|3155.55|3146.85|3153.57|3144.87|39
1641781220000|2022-01-10 02:20:20|3155.49|3146.79|3152.27|3143.57|3155.6|3146.9|3151.15|3142.45|39
1641781230000|2022-01-10 02:20:30|3152.04|3143.34|3150.28|3141.58|3152.27|3143.57|3150.28|3141.58|36
1641781240000|2022-01-10 02:20:40|3150.24|3141.54|3151.77|3143.07|3151.89|3143.19|3150.12|3141.42|35
1641781250000|2022-01-10 02:20:50|3151.75|3143.05|3152.75|3144.05|3153.03|3144.33|3151.74|3143.04|31
1641781260000|2022-01-10 02:21:00|3152.63|3143.93|3151.8|3143.1|3153.09|3144.39|3151.8|3143.1|32
1641781270000|2022-01-10 02:21:10|3151.87|3143.17|3151.66|3142.96|3151.87|3143.17|3151.35|3142.65|34
1641781280000|2022-01-10 02:21:20|3151.68|3142.98|3152.65|3143.95|3152.65|3143.95|3151.57|3142.87|34
1641781290000|2022-01-10 02:21:30|3152.7|3144|3152.98|3144.28|3153.15|3144.45|3152.59|3143.89|32
1641781300000|2022-01-10 02:21:40|3152.99|3144.29|3153.07|3144.37|3153.09|3144.39|3152.92|3144.22|34
1641781310000|2022-01-10 02:21:50|3153.19|3144.49|3153.94|3145.24|3154.05|3145.35|3153.19|3144.49|25
1641781320000|2022-01-10 02:22:00|3153.87|3145.17|3154.33|3145.63|3154.52|3145.82|3153.74|3145.04|34
1641781330000|2022-01-10 02:22:10|3154.13|3145.43|3154.13|3145.43|3154.33|3145.63|3153.65|3144.95|30
1641781340000|2022-01-10 02:22:20|3154.17|3145.47|3154.13|3145.43|3154.39|3145.69|3153.88|3145.18|24
1641781350000|2022-01-10 02:22:30|3154.14|3145.44|3154.78|3146.08|3154.78|3146.08|3154.13|3145.43|30
1641781360000|2022-01-10 02:22:40|3154.79|3146.09|3153.12|3144.42|3154.79|3146.09|3153.11|3144.41|30
1641781370000|2022-01-10 02:22:50|3153.17|3144.47|3154.24|3145.54|3154.38|3145.68|3152.85|3144.15|30
1641781380000|2022-01-10 02:23:00|3154.38|3145.68|3154.1|3145.4|3154.38|3145.68|3153.87|3145.17|28
1641781390000|2022-01-10 02:23:10|3153.99|3145.29|3154.41|3145.71|3154.43|3145.73|3153.8|3145.1|33
1641781400000|2022-01-10 02:23:20|3154.42|3145.72|3154.5|3145.8|3154.6|3145.9|3154.3|3145.6|39
1641781410000|2022-01-10 02:23:30|3154.49|3145.79|3154.54|3145.84|3154.59|3145.89|3154.38|3145.68|31
1641781420000|2022-01-10 02:23:40|3154.55|3145.85|3154.64|3145.94|3154.67|3145.97|3154.48|3145.78|30
1641781430000|2022-01-10 02:23:50|3154.65|3145.95|3156.12|3147.42|3156.12|3147.42|3154.27|3145.57|35
1641781440000|2022-01-10 02:24:00|3156.11|3147.41|3156.31|3147.61|3156.89|3148.19|3156.02|3147.32|33
1641781450000|2022-01-10 02:24:10|3156.32|3147.62|3156.62|3147.92|3156.62|3147.92|3156.15|3147.45|34
1641781460000|2022-01-10 02:24:20|3156.58|3147.88|3156.19|3147.49|3156.58|3147.88|3156.01|3147.31|31
1641781470000|2022-01-10 02:24:30|3156.08|3147.38|3157.64|3148.94|3157.64|3148.94|3156.08|3147.38|33
1641781480000|2022-01-10 02:24:40|3157.58|3148.88|3157.68|3148.98|3158.45|3149.75|3157.1|3148.4|34
1641781490000|2022-01-10 02:24:50|3157.7|3149|3157.25|3148.55|3157.7|3149|3156.59|3147.89|36
1641781500000|2022-01-10 02:25:00|3157.2|3148.5|3158.17|3149.47|3158.36|3149.66|3157.04|3148.34|39
1641781510000|2022-01-10 02:25:10|3158.16|3149.46|3158.47|3149.77|3158.8|3150.1|3157.95|3149.25|38
1641781520000|2022-01-10 02:25:20|3158.54|3149.84|3157.95|3149.25|3158.78|3150.08|3157.44|3148.74|39
1641781530000|2022-01-10 02:25:30|3158.03|3149.33|3159.28|3150.58|3159.28|3150.58|3158.03|3149.33|38
1641781540000|2022-01-10 02:25:40|3159.26|3150.56|3159.25|3150.55|3159.28|3150.58|3158.59|3149.89|39
1641781550000|2022-01-10 02:25:50|3159.19|3150.49|3158.91|3150.21|3159.24|3150.54|3158.05|3149.35|39
1641781560000|2022-01-10 02:26:00|3158.9|3150.2|3157.76|3149.06|3158.94|3150.24|3157.51|3148.81|34
1641781570000|2022-01-10 02:26:10|3157.75|3149.05|3158.08|3149.38|3158.51|3149.81|3157.68|3148.98|39
1641781580000|2022-01-10 02:26:20|3157.16|3148.46|3158.32|3149.62|3158.63|3149.93|3157.16|3148.46|34
1641781590000|2022-01-10 02:26:30|3158.31|3149.61|3158.74|3150.04|3158.74|3150.04|3158.09|3149.39|24
1641781600000|2022-01-10 02:26:40|3158.75|3150.05|3158.41|3149.71|3159.2|3150.5|3157.54|3148.84|26
1641781610000|2022-01-10 02:26:50|3158.24|3149.54|3159.12|3150.42|3159.2|3150.5|3157.81|3149.11|35
1641781620000|2022-01-10 02:27:00|3159.17|3150.47|3158.47|3149.77|3159.18|3150.48|3158.36|3149.66|26
1641781630000|2022-01-10 02:27:10|3158.34|3149.64|3158.63|3149.93|3158.63|3149.93|3158.19|3149.49|26
1641781640000|2022-01-10 02:27:20|3158.6|3149.9|3158.41|3149.71|3158.65|3149.95|3158.38|3149.68|32
1641781650000|2022-01-10 02:27:30|3158.42|3149.72|3158.09|3149.39|3158.95|3150.25|3157.19|3148.49|37
1641781660000|2022-01-10 02:27:40|3158.11|3149.41|3157.35|3148.65|3158.11|3149.41|3157.21|3148.51|33
1641781670000|2022-01-10 02:27:50|3157.08|3148.38|3157.26|3148.56|3157.71|3149.01|3156.92|3148.22|32
1641781680000|2022-01-10 02:28:00|3157.09|3148.39|3158.85|3150.15|3158.89|3150.19|3157.09|3148.39|35
1641781690000|2022-01-10 02:28:10|3158.66|3149.96|3157.6|3148.9|3158.8|3150.1|3157.22|3148.52|35
1641781700000|2022-01-10 02:28:20|3157.65|3148.95|3156.65|3147.95|3158.02|3149.32|3156.32|3147.62|34
1641781710000|2022-01-10 02:28:30|3156.61|3147.91|3156.54|3147.84|3156.71|3148.01|3156.23|3147.53|32
1641781720000|2022-01-10 02:28:40|3156.61|3147.91|3158.35|3149.65|3158.35|3149.65|3156.4|3147.7|38
1641781730000|2022-01-10 02:28:50|3158.28|3149.58|3158.2|3149.5|3158.59|3149.89|3158.02|3149.32|28
1641781740000|2022-01-10 02:29:00|3158.22|3149.52|3158.31|3149.61|3158.36|3149.66|3157.78|3149.08|29
1641781750000|2022-01-10 02:29:10|3158.32|3149.62|3158.87|3150.17|3159.19|3150.49|3157.89|3149.19|31
1641781760000|2022-01-10 02:29:20|3158.88|3150.18|3159.27|3150.57|3159.43|3150.73|3158.87|3150.17|28
1641781770000|2022-01-10 02:29:30|3159.19|3150.49|3158.36|3149.66|3159.19|3150.49|3157.95|3149.25|26
1641781780000|2022-01-10 02:29:40|3158.35|3149.65|3158.77|3150.07|3158.78|3150.08|3158.35|3149.65|22
1641781790000|2022-01-10 02:29:50|3158.66|3149.96|3159.11|3150.41|3159.27|3150.57|3158.61|3149.91|27
1641781800000|2022-01-10 02:30:00|3158.86|3150.16|3158.35|3149.65|3159.64|3150.94|3157.61|3148.91|35
1641781810000|2022-01-10 02:30:10|3158.25|3149.55|3157.24|3148.54|3158.25|3149.55|3157.24|3148.54|23
1641781820000|2022-01-10 02:30:20|3157.19|3148.49|3156.38|3147.68|3157.32|3148.62|3156.36|3147.66|29
1641781830000|2022-01-10 02:30:30|3156.37|3147.67|3157.16|3148.46|3157.16|3148.46|3156.28|3147.58|38
1641781840000|2022-01-10 02:30:40|3157.1|3148.4|3158.13|3149.43|3158.34|3149.64|3157|3148.3|30
1641781850000|2022-01-10 02:30:50|3158.12|3149.42|3157.75|3149.05|3158.49|3149.79|3157.19|3148.49|36
1641781860000|2022-01-10 02:31:00|3157.74|3149.04|3157.34|3148.64|3157.76|3149.06|3156.67|3147.97|34
1641781870000|2022-01-10 02:31:10|3157.11|3148.41|3157.49|3148.79|3157.55|3148.85|3156.84|3148.14|31
1641781880000|2022-01-10 02:31:20|3157.5|3148.8|3158.28|3149.58|3158.34|3149.64|3157.36|3148.66|33
1641781890000|2022-01-10 02:31:30|3158.29|3149.59|3157.91|3149.21|3158.32|3149.62|3157.91|3149.21|28
1641781900000|2022-01-10 02:31:40|3157.9|3149.2|3157.98|3149.28|3158.04|3149.34|3157.59|3148.89|31
1641781910000|2022-01-10 02:31:50|3157.97|3149.27|3158|3149.3|3158.41|3149.71|3157.91|3149.21|33
1641781920000|2022-01-10 02:32:00|3158.01|3149.31|3158.49|3149.79|3158.53|3149.83|3158.01|3149.31|35
1641781930000|2022-01-10 02:32:10|3158.5|3149.8|3158.56|3149.86|3158.66|3149.96|3158.38|3149.68|32
1641781940000|2022-01-10 02:32:20|3158.53|3149.83|3158.44|3149.74|3158.54|3149.84|3158.36|3149.66|30
1641781950000|2022-01-10 02:32:30|3158.47|3149.77|3158.7|3150|3158.7|3150|3158.37|3149.67|35
1641781960000|2022-01-10 02:32:40|3158.65|3149.95|3158.52|3149.82|3158.84|3150.14|3158.47|3149.77|31
1641781970000|2022-01-10 02:32:50|3158.51|3149.81|3159.49|3150.79|3159.49|3150.79|3158.45|3149.75|34
1641781980000|2022-01-10 02:33:00|3159.46|3150.76|3159.62|3150.92|3159.99|3151.29|3159.31|3150.61|38
1641781990000|2022-01-10 02:33:10|3159.67|3150.97|3159.68|3150.98|3159.8|3151.1|3159.12|3150.42|40
1641782000000|2022-01-10 02:33:20|3159.73|3151.03|3159.72|3151.02|3159.95|3151.25|3159.49|3150.79|35
1641782010000|2022-01-10 02:33:30|3159.7|3151|3159.16|3150.46|3159.96|3151.26|3158.99|3150.29|37
1641782020000|2022-01-10 02:33:40|3159.15|3150.45|3159.9|3151.2|3160.15|3151.45|3159.09|3150.39|37
1641782030000|2022-01-10 02:33:50|3159.89|3151.19|3159.75|3151.05|3159.96|3151.26|3159.6|3150.9|34
1641782040000|2022-01-10 02:34:00|3159.76|3151.06|3159.71|3151.01|3159.76|3151.06|3158.73|3150.03|34
1641782050000|2022-01-10 02:34:10|3159.77|3151.07|3159.99|3151.29|3160.2|3151.5|3159.66|3150.96|38
1641782060000|2022-01-10 02:34:20|3160.16|3151.46|3160.52|3151.82|3160.58|3151.88|3159.94|3151.24|33
1641782070000|2022-01-10 02:34:30|3160.54|3151.84|3160.69|3151.99|3160.69|3151.99|3160.4|3151.7|32
1641782080000|2022-01-10 02:34:40|3160.74|3152.04|3160.49|3151.79|3160.74|3152.04|3160.2|3151.5|32
1641782090000|2022-01-10 02:34:50|3160.57|3151.87|3160.17|3151.47|3160.57|3151.87|3159.98|3151.28|33
1641782100000|2022-01-10 02:35:00|3160.16|3151.46|3160.14|3151.44|3160.22|3151.52|3159.51|3150.81|37
1641782110000|2022-01-10 02:35:10|3160.09|3151.39|3158.96|3150.26|3160.09|3151.39|3158.74|3150.04|30
1641782120000|2022-01-10 02:35:20|3159.04|3150.34|3159.18|3150.48|3159.37|3150.67|3158.77|3150.07|37
1641782130000|2022-01-10 02:35:30|3159.23|3150.53|3158.48|3149.78|3159.23|3150.53|3158.04|3149.34|35
1641782140000|2022-01-10 02:35:40|3158.38|3149.68|3158.66|3149.96|3158.83|3150.13|3158.27|3149.57|28
1641782150000|2022-01-10 02:35:50|3158.62|3149.92|3158.95|3150.25|3159.44|3150.74|3158.13|3149.43|33
1641782160000|2022-01-10 02:36:00|3159.13|3150.43|3158.32|3149.62|3159.48|3150.78|3158.32|3149.62|34
1641782170000|2022-01-10 02:36:10|3158.62|3149.92|3158.8|3150.1|3159.09|3150.39|3158.34|3149.64|33
1641782180000|2022-01-10 02:36:20|3158.83|3150.13|3157.67|3148.97|3158.89|3150.19|3157.67|3148.97|35
1641782190000|2022-01-10 02:36:30|3157.63|3148.93|3158.16|3149.46|3158.46|3149.76|3157.63|3148.93|35
1641782200000|2022-01-10 02:36:40|3158.17|3149.47|3158.35|3149.65|3158.75|3150.05|3158.06|3149.36|39
1641782210000|2022-01-10 02:36:50|3158.33|3149.63|3157.74|3149.04|3158.44|3149.74|3157.6|3148.9|32
1641782220000|2022-01-10 02:37:00|3157.77|3149.07|3158.15|3149.45|3158.18|3149.48|3157.77|3149.07|37
1641782230000|2022-01-10 02:37:10|3158.2|3149.5|3158.54|3149.84|3159.52|3150.82|3158.2|3149.5|37
1641782240000|2022-01-10 02:37:20|3158.58|3149.88|3158.36|3149.66|3158.93|3150.23|3158.32|3149.62|34
1641782250000|2022-01-10 02:37:30|3158.32|3149.62|3156.81|3148.11|3158.33|3149.63|3156.51|3147.81|28
1641782260000|2022-01-10 02:37:40|3156.7|3148|3156.74|3148.04|3157.17|3148.47|3156.29|3147.59|33
1641782270000|2022-01-10 02:37:50|3156.68|3147.98|3156.41|3147.71|3156.73|3148.03|3156.32|3147.62|37
1641782280000|2022-01-10 02:38:00|3156.42|3147.72|3156.81|3148.11|3157.58|3148.88|3156.42|3147.72|38
1641782290000|2022-01-10 02:38:10|3156.74|3148.04|3156.62|3147.92|3157.09|3148.39|3156.61|3147.91|31
1641782300000|2022-01-10 02:38:20|3156.61|3147.91|3155.63|3146.93|3156.99|3148.29|3155.63|3146.93|37
1641782310000|2022-01-10 02:38:30|3156.16|3147.46|3155.01|3146.31|3156.67|3147.97|3154.6|3145.9|37
1641782320000|2022-01-10 02:38:40|3155.06|3146.36|3154.59|3145.89|3155.35|3146.65|3154.21|3145.51|37
1641782330000|2022-01-10 02:38:50|3154.58|3145.88|3154.47|3145.77|3154.99|3146.29|3154.47|3145.77|31
1641782340000|2022-01-10 02:39:00|3154.46|3145.76|3154.56|3145.86|3154.75|3146.05|3154.25|3145.55|34
1641782350000|2022-01-10 02:39:10|3154.71|3146.01|3155.7|3147|3155.99|3147.29|3154.71|3146.01|35
1641782360000|2022-01-10 02:39:20|3155.72|3147.02|3155.85|3147.15|3155.86|3147.16|3155.21|3146.51|35
1641782370000|2022-01-10 02:39:30|3155.92|3147.22|3155.65|3146.95|3156.51|3147.81|3155.6|3146.9|32
1641782380000|2022-01-10 02:39:40|3155.61|3146.91|3155.43|3146.73|3155.61|3146.91|3155.4|3146.7|29
1641782390000|2022-01-10 02:39:50|3155.44|3146.74|3154.4|3145.7|3155.44|3146.74|3154.4|3145.7|30
1641782400000|2022-01-10 02:40:00|3154.41|3145.71|3154.84|3146.14|3155.5|3146.8|3154.39|3145.69|30
1641782410000|2022-01-10 02:40:10|3154.74|3146.04|3154.67|3145.97|3154.81|3146.11|3154.39|3145.69|31
1641782420000|2022-01-10 02:40:20|3154.75|3146.05|3154.58|3145.88|3154.91|3146.21|3154.52|3145.82|40
1641782430000|2022-01-10 02:40:30|3154.57|3145.87|3156.26|3147.56|3156.34|3147.64|3154.57|3145.87|34
1641782440000|2022-01-10 02:40:40|3156.2|3147.5|3155.73|3147.03|3156.2|3147.5|3155.71|3147.01|39
1641782450000|2022-01-10 02:40:50|3155.72|3147.02|3156.01|3147.31|3156.34|3147.64|3155.71|3147.01|33
1641782460000|2022-01-10 02:41:00|3156.05|3147.35|3158.99|3150.29|3159.21|3150.51|3156.01|3147.31|38
1641782470000|2022-01-10 02:41:10|3159.04|3150.34|3159.22|3150.52|3159.57|3150.87|3158.84|3150.14|39
1641782480000|2022-01-10 02:41:20|3159.51|3150.81|3159.65|3150.95|3160.07|3151.37|3158.54|3149.84|40
1641782490000|2022-01-10 02:41:30|3159.56|3150.86|3158.35|3149.65|3159.68|3150.98|3157.8|3149.1|39
1641782500000|2022-01-10 02:41:40|3158.21|3149.51|3155.79|3147.09|3159.37|3150.67|3155.79|3147.09|37
1641782510000|2022-01-10 02:41:50|3155.44|3146.74|3156.37|3147.67|3156.37|3147.67|3155.06|3146.36|38
1641782520000|2022-01-10 02:42:00|3156.31|3147.61|3157.06|3148.36|3157.12|3148.42|3156.03|3147.33|39
1641782530000|2022-01-10 02:42:10|3157.2|3148.5|3157.57|3148.87|3157.82|3149.12|3157.03|3148.33|38
1641782540000|2022-01-10 02:42:20|3157.43|3148.73|3158.21|3149.51|3158.76|3150.06|3157.28|3148.58|33
1641782550000|2022-01-10 02:42:30|3158.29|3149.59|3158.3|3149.6|3158.51|3149.81|3158.01|3149.31|38
1641782560000|2022-01-10 02:42:40|3158.71|3150.01|3161.19|3152.49|3161.47|3152.77|3158.71|3150.01|35
1641782570000|2022-01-10 02:42:50|3161.18|3152.48|3160.65|3151.95|3161.18|3152.48|3160.42|3151.72|32
1641782580000|2022-01-10 02:43:00|3160.7|3152|3160.66|3151.96|3160.92|3152.22|3160.63|3151.93|29
1641782590000|2022-01-10 02:43:10|3160.67|3151.97|3160.91|3152.21|3161.47|3152.77|3160.38|3151.68|36
1641782600000|2022-01-10 02:43:20|3160.89|3152.19|3160.44|3151.74|3160.9|3152.2|3160.35|3151.65|32
1641782610000|2022-01-10 02:43:30|3160.39|3151.69|3160.55|3151.85|3160.65|3151.95|3159.88|3151.18|37
1641782620000|2022-01-10 02:43:40|3160.6|3151.9|3160.63|3151.93|3161.17|3152.47|3160.56|3151.86|24
1641782630000|2022-01-10 02:43:50|3160.77|3152.07|3161.2|3152.5|3161.32|3152.62|3160.46|3151.76|30
1641782640000|2022-01-10 02:44:00|3161.21|3152.51|3160.65|3151.95|3161.3|3152.6|3160.43|3151.73|35
1641782650000|2022-01-10 02:44:10|3160.72|3152.02|3160.82|3152.12|3160.85|3152.15|3160.58|3151.88|34
1641782660000|2022-01-10 02:44:20|3160.73|3152.03|3159.63|3150.93|3160.76|3152.06|3159.53|3150.83|32
1641782670000|2022-01-10 02:44:30|3159.55|3150.85|3160.72|3152.02|3160.77|3152.07|3159.55|3150.85|34
1641782680000|2022-01-10 02:44:40|3160.73|3152.03|3161.24|3152.54|3162.25|3153.55|3160.5|3151.8|32
1641782690000|2022-01-10 02:44:50|3161.19|3152.49|3161.21|3152.51|3161.31|3152.61|3160.97|3152.27|33
1641782700000|2022-01-10 02:45:00|3161.34|3152.64|3161.6|3152.9|3162.03|3153.33|3161.08|3152.38|35
1641782710000|2022-01-10 02:45:10|3161.7|3153|3159.95|3151.25|3161.81|3153.11|3159.78|3151.08|35
1641782720000|2022-01-10 02:45:20|3159.91|3151.21|3159.87|3151.17|3159.96|3151.26|3159.8|3151.1|33
1641782730000|2022-01-10 02:45:30|3159.92|3151.22|3161.96|3153.26|3162.37|3153.67|3159.89|3151.19|39
1641782740000|2022-01-10 02:45:40|3162.11|3153.41|3162.42|3153.72|3163.57|3154.87|3161.84|3153.14|39
1641782750000|2022-01-10 02:45:50|3162.54|3153.84|3162.61|3153.91|3163.47|3154.77|3162.42|3153.72|39
1641782760000|2022-01-10 02:46:00|3162.52|3153.82|3160.78|3152.08|3162.52|3153.82|3160.62|3151.92|37
1641782770000|2022-01-10 02:46:10|3160.7|3152|3161.57|3152.87|3161.57|3152.87|3160.19|3151.49|34
1641782780000|2022-01-10 02:46:20|3161.29|3152.59|3162.18|3153.48|3162.47|3153.77|3161.29|3152.59|32
1641782790000|2022-01-10 02:46:30|3162.17|3153.47|3162.09|3153.39|3162.88|3154.18|3162.09|3153.39|36
1641782800000|2022-01-10 02:46:40|3162.1|3153.4|3163.31|3154.61|3163.53|3154.83|3162.09|3153.39|36
1641782810000|2022-01-10 02:46:50|3163.33|3154.63|3162.78|3154.08|3163.33|3154.63|3162.69|3153.99|38
1641782820000|2022-01-10 02:47:00|3162.83|3154.13|3163.08|3154.38|3163.08|3154.38|3162.83|3154.13|38
1641782830000|2022-01-10 02:47:10|3163.07|3154.37|3162.79|3154.09|3163.08|3154.38|3162.79|3154.09|32
1641782840000|2022-01-10 02:47:20|3162.75|3154.05|3162.66|3153.96|3163.07|3154.37|3162.22|3153.52|31
1641782850000|2022-01-10 02:47:30|3162.69|3153.99|3162.83|3154.13|3162.94|3154.24|3162.66|3153.96|32
1641782860000|2022-01-10 02:47:40|3162.82|3154.12|3162.99|3154.29|3163.04|3154.34|3162.64|3153.94|30
1641782870000|2022-01-10 02:47:50|3163.02|3154.32|3163.5|3154.8|3163.71|3155.01|3163|3154.3|37
1641782880000|2022-01-10 02:48:00|3163.51|3154.81|3163.49|3154.79|3163.66|3154.96|3163.27|3154.57|37
1641782890000|2022-01-10 02:48:10|3163.07|3154.37|3162.99|3154.29|3163.07|3154.37|3162.79|3154.09|30
1641782900000|2022-01-10 02:48:20|3163|3154.3|3163.48|3154.78|3163.5|3154.8|3162.85|3154.15|19
1641782910000|2022-01-10 02:48:30|3163.49|3154.79|3163.42|3154.72|3163.53|3154.83|3163.35|3154.65|34
1641782920000|2022-01-10 02:48:40|3163.41|3154.71|3163.5|3154.8|3163.61|3154.91|3163.36|3154.66|36
1641782930000|2022-01-10 02:48:50|3163.51|3154.81|3163.31|3154.61|3163.71|3155.01|3163.31|3154.61|33
1641782940000|2022-01-10 02:49:00|3163.36|3154.66|3163.72|3155.02|3163.78|3155.08|3163.25|3154.55|30
1641782950000|2022-01-10 02:49:10|3163.78|3155.08|3164.14|3155.44|3164.74|3156.04|3163.38|3154.68|33
1641782960000|2022-01-10 02:49:20|3163.96|3155.26|3163.9|3155.2|3164.57|3155.87|3163.87|3155.17|36
1641782970000|2022-01-10 02:49:30|3163.94|3155.24|3163.91|3155.21|3164.4|3155.7|3163.83|3155.13|30
1641782980000|2022-01-10 02:49:40|3163.95|3155.25|3163.95|3155.25|3164.12|3155.42|3163.88|3155.18|34
1641782990000|2022-01-10 02:49:50|3163.94|3155.24|3163.96|3155.26|3164.03|3155.33|3163.93|3155.23|23
1641783000000|2022-01-10 02:50:00|3164|3155.3|3164.45|3155.75|3164.46|3155.76|3163.42|3154.72|36
1641783010000|2022-01-10 02:50:10|3164.42|3155.72|3164.34|3155.64|3164.46|3155.76|3164.17|3155.47|32
1641783020000|2022-01-10 02:50:20|3164.32|3155.62|3164.21|3155.51|3164.32|3155.62|3164.01|3155.31|29
1641783030000|2022-01-10 02:50:30|3164.19|3155.49|3163.41|3154.71|3164.31|3155.61|3163.37|3154.67|34
1641783040000|2022-01-10 02:50:40|3163.42|3154.72|3163.49|3154.79|3163.55|3154.85|3163.04|3154.34|34
1641783050000|2022-01-10 02:50:50|3163.43|3154.73|3163.39|3154.69|3163.54|3154.84|3163.33|3154.63|33
1641783060000|2022-01-10 02:51:00|3163.37|3154.67|3163.86|3155.16|3163.86|3155.16|3163.03|3154.33|30
1641783070000|2022-01-10 02:51:10|3163.79|3155.09|3163.37|3154.67|3163.79|3155.09|3163.37|3154.67|35
1641783080000|2022-01-10 02:51:20|3163.44|3154.74|3163.55|3154.85|3163.67|3154.97|3163.22|3154.52|32
1641783090000|2022-01-10 02:51:30|3163.59|3154.89|3163.41|3154.71|3163.59|3154.89|3163.39|3154.69|33
1641783100000|2022-01-10 02:51:40|3163.45|3154.75|3163.3|3154.6|3163.49|3154.79|3163.03|3154.33|31
1641783110000|2022-01-10 02:51:50|3163.17|3154.47|3162.69|3153.99|3163.39|3154.69|3162.69|3153.99|32
1641783120000|2022-01-10 02:52:00|3162.67|3153.97|3162.7|3154|3163.23|3154.53|3162.4|3153.7|34
1641783130000|2022-01-10 02:52:10|3162.71|3154.01|3161.4|3152.7|3162.96|3154.26|3160.42|3151.72|38
1641783140000|2022-01-10 02:52:20|3161.46|3152.76|3161.24|3152.54|3161.82|3153.12|3160.35|3151.65|35
1641783150000|2022-01-10 02:52:30|3161.27|3152.57|3161.15|3152.45|3161.27|3152.57|3160.23|3151.53|36
1641783160000|2022-01-10 02:52:40|3160.84|3152.14|3159.84|3151.14|3161.1|3152.4|3159.77|3151.07|38
1641783170000|2022-01-10 02:52:50|3159.81|3151.11|3159.15|3150.45|3159.98|3151.28|3159.15|3150.45|35
1641783180000|2022-01-10 02:53:00|3159.1|3150.4|3159.24|3150.54|3159.7|3151|3158.53|3149.83|38
1641783190000|2022-01-10 02:53:10|3159.19|3150.49|3158.84|3150.14|3159.37|3150.67|3158.69|3149.99|36
1641783200000|2022-01-10 02:53:20|3158.81|3150.11|3157.94|3149.24|3158.87|3150.17|3157.94|3149.24|31
1641783210000|2022-01-10 02:53:30|3157.88|3149.18|3157.4|3148.7|3158.07|3149.37|3157.39|3148.69|35
1641783220000|2022-01-10 02:53:40|3157.52|3148.82|3157.39|3148.69|3157.56|3148.86|3157.04|3148.34|38
1641783230000|2022-01-10 02:53:50|3157.38|3148.68|3158.1|3149.4|3158.2|3149.5|3157.08|3148.38|34
1641783240000|2022-01-10 02:54:00|3158.14|3149.44|3157.95|3149.25|3158.14|3149.44|3157.53|3148.83|38
1641783250000|2022-01-10 02:54:10|3157.93|3149.23|3157.94|3149.24|3158.48|3149.78|3157.49|3148.79|37
1641783260000|2022-01-10 02:54:20|3157.98|3149.28|3157.51|3148.81|3157.98|3149.28|3157.41|3148.71|33
1641783270000|2022-01-10 02:54:30|3157.63|3148.93|3159.2|3150.5|3159.2|3150.5|3157.63|3148.93|38
1641783280000|2022-01-10 02:54:40|3159.21|3150.51|3158.78|3150.08|3159.21|3150.51|3158.76|3150.06|35
1641783290000|2022-01-10 02:54:50|3158.85|3150.15|3158.11|3149.41|3158.85|3150.15|3157.88|3149.18|35
1641783300000|2022-01-10 02:55:00|3157.99|3149.29|3158.39|3149.69|3159.19|3150.49|3157.99|3149.29|36
1641783310000|2022-01-10 02:55:10|3158.42|3149.72|3159.12|3150.42|3159.41|3150.71|3158.41|3149.71|37
1641783320000|2022-01-10 02:55:20|3159.03|3150.33|3158.82|3150.12|3159.03|3150.33|3158.81|3150.11|31
1641783330000|2022-01-10 02:55:30|3158.83|3150.13|3158.35|3149.65|3158.86|3150.16|3157.75|3149.05|32
1641783340000|2022-01-10 02:55:40|3158.37|3149.67|3158.41|3149.71|3158.57|3149.87|3157.95|3149.25|39
1641783350000|2022-01-10 02:55:50|3158.42|3149.72|3158.9|3150.2|3158.9|3150.2|3158.38|3149.68|31
1641783360000|2022-01-10 02:56:00|3158.89|3150.19|3159.73|3151.03|3159.73|3151.03|3158.88|3150.18|30
1641783370000|2022-01-10 02:56:10|3159.75|3151.05|3159.36|3150.66|3159.77|3151.07|3159.2|3150.5|35
1641783380000|2022-01-10 02:56:20|3159.38|3150.68|3158.89|3150.19|3159.39|3150.69|3158.8|3150.1|29
1641783390000|2022-01-10 02:56:30|3158.86|3150.16|3159.31|3150.61|3159.41|3150.71|3158.8|3150.1|37
1641783400000|2022-01-10 02:56:40|3159.36|3150.66|3159.41|3150.71|3159.91|3151.21|3159.22|3150.52|36
1641783410000|2022-01-10 02:56:50|3159.37|3150.67|3160.33|3151.63|3160.61|3151.91|3159.25|3150.55|37
1641783420000|2022-01-10 02:57:00|3160.43|3151.73|3160.99|3152.29|3161.34|3152.64|3160.07|3151.37|34
1641783430000|2022-01-10 02:57:10|3161.09|3152.39|3161.12|3152.42|3161.32|3152.62|3161|3152.3|31
1641783440000|2022-01-10 02:57:20|3161.13|3152.43|3161.14|3152.44|3161.6|3152.9|3161.06|3152.36|31
1641783450000|2022-01-10 02:57:30|3161.32|3152.62|3161.45|3152.75|3161.46|3152.76|3160.98|3152.28|31
1641783460000|2022-01-10 02:57:40|3161.4|3152.7|3161.55|3152.85|3161.69|3152.99|3161.32|3152.62|32
1641783470000|2022-01-10 02:57:50|3161.56|3152.86|3160.86|3152.16|3161.79|3153.09|3160.75|3152.05|31
1641783480000|2022-01-10 02:58:00|3160.87|3152.17|3161|3152.3|3161.07|3152.37|3160.87|3152.17|16
1641783490000|2022-01-10 02:58:10|3161.01|3152.31|3161.1|3152.4|3161.1|3152.4|3160.81|3152.11|29
1641783500000|2022-01-10 02:58:20|3161.09|3152.39|3160.98|3152.28|3161.24|3152.54|3160.92|3152.22|24
1641783510000|2022-01-10 02:58:30|3160.89|3152.19|3161.83|3153.13|3162.31|3153.61|3160.89|3152.19|33
1641783520000|2022-01-10 02:58:40|3161.97|3153.27|3161.04|3152.34|3162.19|3153.49|3160.96|3152.26|33
1641783530000|2022-01-10 02:58:50|3160.84|3152.14|3161.42|3152.72|3161.73|3153.03|3160.76|3152.06|35
1641783540000|2022-01-10 02:59:00|3161.47|3152.77|3161.75|3153.05|3161.81|3153.11|3161.24|3152.54|34
1641783550000|2022-01-10 02:59:10|3161.79|3153.09|3160.64|3151.94|3161.86|3153.16|3160.22|3151.52|33
1641783560000|2022-01-10 02:59:20|3160.59|3151.89|3160.27|3151.57|3160.59|3151.89|3160.24|3151.54|33
1641783570000|2022-01-10 02:59:30|3160.28|3151.58|3160.32|3151.62|3160.33|3151.63|3160.08|3151.38|30
1641783580000|2022-01-10 02:59:40|3160.34|3151.64|3159.78|3151.08|3160.43|3151.73|3159.78|3151.08|35
1641783590000|2022-01-10 02:59:50|3159.85|3151.15|3159.81|3151.11|3160.17|3151.47|3159.77|3151.07|29
1641783600000|2022-01-10 03:00:00|3160.22|3151.52|3158.89|3150.19|3160.22|3151.52|3158.85|3150.15|35
1641783610000|2022-01-10 03:00:10|3158.97|3150.27|3158.41|3149.71|3159.34|3150.64|3157.66|3148.96|38
1641783620000|2022-01-10 03:00:20|3158.39|3149.69|3157.7|3149|3158.8|3150.1|3157.68|3148.98|30
1641783630000|2022-01-10 03:00:30|3157.74|3149.04|3156.04|3147.34|3158.04|3149.34|3155.87|3147.17|34
1641783640000|2022-01-10 03:00:40|3155.87|3147.17|3156.72|3148.02|3156.99|3148.29|3155.71|3147.01|36
1641783650000|2022-01-10 03:00:50|3156.79|3148.09|3157.02|3148.32|3157.09|3148.39|3156.78|3148.08|33
1641783660000|2022-01-10 03:01:00|3156.91|3148.21|3155.85|3147.15|3156.96|3148.26|3155.77|3147.07|27
1641783670000|2022-01-10 03:01:10|3154.99|3146.29|3154.94|3146.24|3155.17|3146.47|3154.63|3145.93|29
1641783680000|2022-01-10 03:01:20|3154.93|3146.23|3154.44|3145.74|3154.93|3146.23|3154.07|3145.37|29
1641783690000|2022-01-10 03:01:30|3154.39|3145.69|3154.54|3145.84|3155.11|3146.41|3154.34|3145.64|38
1641783700000|2022-01-10 03:01:40|3154.51|3145.81|3153.46|3144.76|3154.61|3145.91|3153.41|3144.71|38
1641783710000|2022-01-10 03:01:50|3153.45|3144.75|3153.95|3145.25|3154.07|3145.37|3153.32|3144.62|36
1641783720000|2022-01-10 03:02:00|3153.98|3145.28|3154.79|3146.09|3155.08|3146.38|3153.94|3145.24|31
1641783730000|2022-01-10 03:02:10|3154.77|3146.07|3154.15|3145.45|3154.98|3146.28|3154.15|3145.45|37
1641783740000|2022-01-10 03:02:20|3154.17|3145.47|3153.46|3144.76|3154.19|3145.49|3153.13|3144.43|38
1641783750000|2022-01-10 03:02:30|3153.47|3144.77|3153.34|3144.64|3153.58|3144.88|3153.13|3144.43|36
1641783760000|2022-01-10 03:02:40|3153.35|3144.65|3153.59|3144.89|3153.67|3144.97|3153.27|3144.57|26
1641783770000|2022-01-10 03:02:50|3153.55|3144.85|3155.3|3146.6|3155.63|3146.93|3153.55|3144.85|34
1641783780000|2022-01-10 03:03:00|3155.14|3146.44|3153.86|3145.16|3155.14|3146.44|3153.44|3144.74|29
1641783790000|2022-01-10 03:03:10|3153.91|3145.21|3154|3145.3|3154.33|3145.63|3153.8|3145.1|33
1641783800000|2022-01-10 03:03:20|3154.04|3145.34|3154.86|3146.16|3154.88|3146.18|3153.7|3145|33
1641783810000|2022-01-10 03:03:30|3155.01|3146.31|3154.95|3146.25|3155.58|3146.88|3154.77|3146.07|32
1641783820000|2022-01-10 03:03:40|3154.98|3146.28|3155.4|3146.7|3155.47|3146.77|3154.98|3146.28|27
1641783830000|2022-01-10 03:03:50|3155.38|3146.68|3155.37|3146.67|3155.57|3146.87|3155.34|3146.64|30
1641783840000|2022-01-10 03:04:00|3155.32|3146.62|3156.02|3147.32|3156.33|3147.63|3155.21|3146.51|38
1641783850000|2022-01-10 03:04:10|3155.79|3147.09|3156.05|3147.35|3156.5|3147.8|3155.79|3147.09|34
1641783860000|2022-01-10 03:04:20|3156.08|3147.38|3155.74|3147.04|3156.35|3147.65|3155.72|3147.02|32
1641783870000|2022-01-10 03:04:30|3155.84|3147.14|3156.26|3147.56|3156.31|3147.61|3155.83|3147.13|24
1641783880000|2022-01-10 03:04:40|3156.28|3147.58|3156.11|3147.41|3156.31|3147.61|3156.11|3147.41|23
1641783890000|2022-01-10 03:04:50|3156.1|3147.4|3155.71|3147.01|3156.18|3147.48|3155.71|3147.01|27
1641783900000|2022-01-10 03:05:00|3155.7|3147|3155.26|3146.56|3155.83|3147.13|3155.19|3146.49|31
1641783910000|2022-01-10 03:05:10|3155.27|3146.57|3155.22|3146.52|3155.46|3146.76|3155.2|3146.5|32
1641783920000|2022-01-10 03:05:20|3155.2|3146.5|3154.27|3145.57|3155.35|3146.65|3154.27|3145.57|26
1641783930000|2022-01-10 03:05:30|3154.26|3145.56|3156.79|3148.09|3156.79|3148.09|3153.86|3145.16|35
1641783940000|2022-01-10 03:05:40|3157.15|3148.45|3159.04|3150.34|3159.54|3150.84|3157.15|3148.45|38
1641783950000|2022-01-10 03:05:50|3159.22|3150.52|3159.13|3150.43|3159.39|3150.69|3158.79|3150.09|37
1641783960000|2022-01-10 03:06:00|3159.02|3150.32|3158.9|3150.2|3159.23|3150.53|3158.52|3149.82|29
1641783970000|2022-01-10 03:06:10|3158.87|3150.17|3158.83|3150.13|3158.9|3150.2|3158.69|3149.99|33
1641783980000|2022-01-10 03:06:20|3158.76|3150.06|3158.73|3150.03|3158.88|3150.18|3158.05|3149.35|31
1641783990000|2022-01-10 03:06:30|3158.76|3150.06|3158.55|3149.85|3158.84|3150.14|3158.18|3149.48|30
1641784000000|2022-01-10 03:06:40|3158.52|3149.82|3158.61|3149.91|3158.83|3150.13|3158.17|3149.47|32
1641784010000|2022-01-10 03:06:50|3158.52|3149.82|3158.68|3149.98|3158.93|3150.23|3158.15|3149.45|26
1641784020000|2022-01-10 03:07:00|3158.67|3149.97|3158.66|3149.96|3159.12|3150.42|3158.66|3149.96|33
1641784030000|2022-01-10 03:07:10|3158.83|3150.13|3159.2|3150.5|3159.2|3150.5|3157.84|3149.14|36
1641784040000|2022-01-10 03:07:20|3158.91|3150.21|3158.71|3150.01|3159.71|3151.01|3158.37|3149.67|34
1641784050000|2022-01-10 03:07:30|3158.69|3149.99|3158.81|3150.11|3159.56|3150.86|3158.62|3149.92|37
1641784060000|2022-01-10 03:07:40|3158.74|3150.04|3157.79|3149.09|3159.24|3150.54|3157.26|3148.56|32
1641784070000|2022-01-10 03:07:50|3157.55|3148.85|3157.4|3148.7|3157.73|3149.03|3157.07|3148.37|34
1641784080000|2022-01-10 03:08:00|3157.34|3148.64|3157.27|3148.57|3157.59|3148.89|3157.01|3148.31|35
1641784090000|2022-01-10 03:08:10|3157.28|3148.58|3156.29|3147.59|3157.49|3148.79|3156.29|3147.59|38
1641784100000|2022-01-10 03:08:20|3156.28|3147.58|3155.98|3147.28|3156.39|3147.69|3155.7|3147|34
1641784110000|2022-01-10 03:08:30|3156.13|3147.43|3156.09|3147.39|3156.66|3147.96|3156.06|3147.36|25
1641784120000|2022-01-10 03:08:40|3156.08|3147.38|3157.07|3148.37|3157.14|3148.44|3156.07|3147.37|30
1641784130000|2022-01-10 03:08:50|3157.15|3148.45|3157.01|3148.31|3157.57|3148.87|3156.96|3148.26|30
1641784140000|2022-01-10 03:09:00|3156.91|3148.21|3156.56|3147.86|3157.14|3148.44|3156.51|3147.81|38
1641784150000|2022-01-10 03:09:10|3156.68|3147.98|3155.97|3147.27|3156.75|3148.05|3155.96|3147.26|27
1641784160000|2022-01-10 03:09:20|3155.98|3147.28|3156.15|3147.45|3156.15|3147.45|3155.77|3147.07|30
1641784170000|2022-01-10 03:09:30|3156.17|3147.47|3155.18|3146.48|3156.17|3147.47|3155.16|3146.46|31
1641784180000|2022-01-10 03:09:40|3155.15|3146.45|3154.7|3146|3155.16|3146.46|3154.16|3145.46|33
1641784190000|2022-01-10 03:09:50|3154.68|3145.98|3155.29|3146.59|3155.79|3147.09|3154.67|3145.97|37
1641784200000|2022-01-10 03:10:00|3155.25|3146.55|3156|3147.3|3156.14|3147.44|3155.25|3146.55|37
1641784210000|2022-01-10 03:10:10|3156.11|3147.41|3155.16|3146.46|3156.19|3147.49|3155.14|3146.44|33
1641784220000|2022-01-10 03:10:20|3155|3146.3|3154.6|3145.9|3155.04|3146.34|3154.29|3145.59|30
1641784230000|2022-01-10 03:10:30|3154.7|3146|3155.23|3146.53|3155.23|3146.53|3154.63|3145.93|36
1641784240000|2022-01-10 03:10:40|3155.26|3146.56|3154.97|3146.27|3155.37|3146.67|3154.87|3146.17|32
1641784250000|2022-01-10 03:10:50|3154.96|3146.26|3155.49|3146.79|3155.53|3146.83|3154.96|3146.26|16
1641784260000|2022-01-10 03:11:00|3155.56|3146.86|3155.33|3146.63|3156.06|3147.36|3155.14|3146.44|37
1641784270000|2022-01-10 03:11:10|3155.34|3146.64|3155.24|3146.54|3155.62|3146.92|3155.24|3146.54|35
1641784280000|2022-01-10 03:11:20|3155.23|3146.53|3154.94|3146.24|3155.51|3146.81|3154.79|3146.09|27
1641784290000|2022-01-10 03:11:30|3154.97|3146.27|3155.1|3146.4|3155.24|3146.54|3154.89|3146.19|19
1641784300000|2022-01-10 03:11:40|3155.11|3146.41|3155.76|3147.06|3155.8|3147.1|3155.08|3146.38|28
1641784310000|2022-01-10 03:11:50|3155.67|3146.97|3155.52|3146.82|3156.24|3147.54|3155.33|3146.63|34
1641784320000|2022-01-10 03:12:00|3155.48|3146.78|3155.62|3146.92|3155.9|3147.2|3155.41|3146.71|35
1641784330000|2022-01-10 03:12:10|3155.59|3146.89|3157.17|3148.47|3157.31|3148.61|3155.59|3146.89|37
1641784340000|2022-01-10 03:12:20|3157.15|3148.45|3157.36|3148.66|3157.39|3148.69|3157.07|3148.37|27
1641784350000|2022-01-10 03:12:30|3157.35|3148.65|3157.04|3148.34|3157.63|3148.93|3157.04|3148.34|33
1641784360000|2022-01-10 03:12:40|3157.03|3148.33|3157.47|3148.77|3157.48|3148.78|3157.03|3148.33|26
1641784370000|2022-01-10 03:12:50|3157.48|3148.78|3158.04|3149.34|3158.04|3149.34|3157.44|3148.74|25
1641784380000|2022-01-10 03:13:00|3158.21|3149.51|3157.92|3149.22|3158.26|3149.56|3157.92|3149.22|29
1641784390000|2022-01-10 03:13:10|3157.94|3149.24|3157.84|3149.14|3158.03|3149.33|3157.79|3149.09|23
1641784400000|2022-01-10 03:13:20|3157.85|3149.15|3157.24|3148.54|3158.26|3149.56|3157.19|3148.49|30
1641784410000|2022-01-10 03:13:30|3157.19|3148.49|3156.65|3147.95|3157.19|3148.49|3156.18|3147.48|32
1641784420000|2022-01-10 03:13:40|3156.66|3147.96|3157.19|3148.49|3157.19|3148.49|3156.55|3147.85|32
1641784430000|2022-01-10 03:13:50|3157.39|3148.69|3157.61|3148.91|3157.71|3149.01|3157.38|3148.68|29
1641784440000|2022-01-10 03:14:00|3157.63|3148.93|3156.92|3148.22|3157.63|3148.93|3156.85|3148.15|28
1641784450000|2022-01-10 03:14:10|3157.09|3148.39|3157.31|3148.61|3157.33|3148.63|3156.79|3148.09|36
1641784460000|2022-01-10 03:14:20|3157.42|3148.72|3156.98|3148.28|3157.44|3148.74|3156.97|3148.27|33
1641784470000|2022-01-10 03:14:30|3156.97|3148.27|3156.48|3147.78|3157.11|3148.41|3156.22|3147.52|31
1641784480000|2022-01-10 03:14:40|3156.52|3147.82|3157.37|3148.67|3157.37|3148.67|3156.39|3147.69|26
1641784490000|2022-01-10 03:14:50|3157.34|3148.64|3157.17|3148.47|3157.74|3149.04|3157.11|3148.41|36
1641784500000|2022-01-10 03:15:00|3157.25|3148.55|3156.88|3148.18|3157.4|3148.7|3156.2|3147.5|27
1641784510000|2022-01-10 03:15:10|3156.73|3148.03|3156.87|3148.17|3157.08|3148.38|3156.69|3147.99|31
1641784520000|2022-01-10 03:15:20|3156.8|3148.1|3156.75|3148.05|3156.8|3148.1|3156.55|3147.85|33
1641784530000|2022-01-10 03:15:30|3156.85|3148.15|3155.17|3146.47|3156.99|3148.29|3155.17|3146.47|30
1641784540000|2022-01-10 03:15:40|3155.18|3146.48|3155.7|3147|3155.7|3147|3154.75|3146.05|29
1641784550000|2022-01-10 03:15:50|3155.55|3146.85|3155.74|3147.04|3156.01|3147.31|3155.23|3146.53|35
1641784560000|2022-01-10 03:16:00|3155.76|3147.06|3155.08|3146.38|3155.8|3147.1|3154.97|3146.27|37
1641784570000|2022-01-10 03:16:10|3155.06|3146.36|3154.31|3145.61|3155.56|3146.86|3153.91|3145.21|32
1641784580000|2022-01-10 03:16:20|3154.43|3145.73|3153.95|3145.25|3154.58|3145.88|3153.95|3145.25|30
1641784590000|2022-01-10 03:16:30|3153.96|3145.26|3154.43|3145.73|3154.66|3145.96|3153.47|3144.77|35
1641784600000|2022-01-10 03:16:40|3154.42|3145.72|3154.39|3145.69|3154.5|3145.8|3153.94|3145.24|35
1641784610000|2022-01-10 03:16:50|3154.32|3145.62|3154.63|3145.93|3154.67|3145.97|3154|3145.3|28
1641784620000|2022-01-10 03:17:00|3153.97|3145.27|3154.51|3145.81|3154.68|3145.98|3153.85|3145.15|36
1641784630000|2022-01-10 03:17:10|3154.52|3145.82|3154.55|3145.85|3154.98|3146.28|3154.3|3145.6|31
1641784640000|2022-01-10 03:17:20|3154.51|3145.81|3154.2|3145.5|3154.78|3146.08|3154.18|3145.48|30
1641784650000|2022-01-10 03:17:30|3154.17|3145.47|3153.64|3144.94|3154.57|3145.87|3153.4|3144.7|29
1641784660000|2022-01-10 03:17:40|3153.63|3144.93|3154.17|3145.47|3154.36|3145.66|3153.62|3144.92|23
1641784670000|2022-01-10 03:17:50|3154.18|3145.48|3153.98|3145.28|3154.3|3145.6|3153.75|3145.05|29
1641784680000|2022-01-10 03:18:00|3154.14|3145.44|3154.38|3145.68|3154.53|3145.83|3154.01|3145.31|36
1641784690000|2022-01-10 03:18:10|3154.53|3145.83|3154.29|3145.59|3154.89|3146.19|3154.22|3145.52|35
1641784700000|2022-01-10 03:18:20|3154.28|3145.58|3154.66|3145.96|3154.66|3145.96|3153.93|3145.23|33
1641784710000|2022-01-10 03:18:30|3154.67|3145.97|3154.09|3145.39|3154.78|3146.08|3153.8|3145.1|32
1641784720000|2022-01-10 03:18:40|3154.16|3145.46|3154.23|3145.53|3154.39|3145.69|3153.86|3145.16|34
1641784730000|2022-01-10 03:18:50|3154.25|3145.55|3154.4|3145.7|3154.4|3145.7|3153.92|3145.22|25
1641784740000|2022-01-10 03:19:00|3154.51|3145.81|3154.38|3145.68|3154.51|3145.81|3154.23|3145.53|36
1641784750000|2022-01-10 03:19:10|3154.39|3145.69|3154.8|3146.1|3155.03|3146.33|3154.01|3145.31|24
1641784760000|2022-01-10 03:19:20|3154.75|3146.05|3155.06|3146.36|3155.06|3146.36|3154.6|3145.9|33
1641784770000|2022-01-10 03:19:30|3155.4|3146.7|3155.58|3146.88|3155.7|3147|3155.4|3146.7|28
1641784780000|2022-01-10 03:19:40|3155.55|3146.85|3155.05|3146.35|3155.89|3147.19|3155.05|3146.35|27
1641784790000|2022-01-10 03:19:50|3155.11|3146.41|3155.67|3146.97|3155.76|3147.06|3155.11|3146.41|32
1641784800000|2022-01-10 03:20:00|3155.36|3146.66|3154.68|3145.98|3155.59|3146.89|3154.58|3145.88|32
1641784810000|2022-01-10 03:20:10|3154.69|3145.99|3155.66|3146.96|3155.69|3146.99|3154.69|3145.99|37
1641784820000|2022-01-10 03:20:20|3155.63|3146.93|3155.89|3147.19|3155.97|3147.27|3155.62|3146.92|30
1641784830000|2022-01-10 03:20:30|3156.01|3147.31|3157.02|3148.32|3157.12|3148.42|3155.89|3147.19|37
1641784840000|2022-01-10 03:20:40|3156.97|3148.27|3157.42|3148.72|3157.8|3149.1|3156.92|3148.22|37
1641784850000|2022-01-10 03:20:50|3157.13|3148.43|3158.36|3149.66|3158.54|3149.84|3157.13|3148.43|40
1641784860000|2022-01-10 03:21:00|3158.35|3149.65|3158.21|3149.51|3158.88|3150.18|3158.03|3149.33|34
1641784870000|2022-01-10 03:21:10|3158.05|3149.35|3159.27|3150.57|3159.27|3150.57|3158.04|3149.34|29
1641784880000|2022-01-10 03:21:20|3159.01|3150.31|3160.12|3151.42|3160.12|3151.42|3158.74|3150.04|36
1641784890000|2022-01-10 03:21:30|3159.98|3151.28|3159.61|3150.91|3160.15|3151.45|3159.46|3150.76|37
1641784900000|2022-01-10 03:21:40|3159.58|3150.88|3159.86|3151.16|3160.06|3151.36|3159.58|3150.88|33
1641784910000|2022-01-10 03:21:50|3160.05|3151.35|3159.06|3150.36|3160.14|3151.44|3159.05|3150.35|36
1641784920000|2022-01-10 03:22:00|3159.07|3150.37|3159.95|3151.25|3160.19|3151.49|3158.93|3150.23|39
1641784930000|2022-01-10 03:22:10|3159.69|3150.99|3159.72|3151.02|3160.16|3151.46|3158.94|3150.24|38
1641784940000|2022-01-10 03:22:20|3159.73|3151.03|3160.49|3151.79|3161.37|3152.67|3159.62|3150.92|32
1641784950000|2022-01-10 03:22:30|3160.5|3151.8|3161.03|3152.33|3161.83|3153.13|3160.5|3151.8|36
1641784960000|2022-01-10 03:22:40|3160.98|3152.28|3161.01|3152.31|3161.49|3152.79|3160.45|3151.75|34
1641784970000|2022-01-10 03:22:50|3161.11|3152.41|3161.09|3152.39|3161.29|3152.59|3160.51|3151.81|32
1641784980000|2022-01-10 03:23:00|3161.11|3152.41|3161.54|3152.84|3161.54|3152.84|3161.11|3152.41|19
1641784990000|2022-01-10 03:23:10|3161.55|3152.85|3161.87|3153.17|3162.19|3153.49|3161.2|3152.5|27
1641785000000|2022-01-10 03:23:20|3161.88|3153.18|3160.52|3151.82|3162.13|3153.43|3160.33|3151.63|32
1641785010000|2022-01-10 03:23:30|3160.42|3151.72|3160.68|3151.98|3160.88|3152.18|3160.42|3151.72|34
1641785020000|2022-01-10 03:23:40|3160.67|3151.97|3160.13|3151.43|3160.83|3152.13|3159.99|3151.29|33
1641785030000|2022-01-10 03:23:50|3160.16|3151.46|3159.52|3150.82|3160.16|3151.46|3159.3|3150.6|34
1641785040000|2022-01-10 03:24:00|3159.63|3150.93|3160.26|3151.56|3160.3|3151.6|3159.32|3150.62|38
1641785050000|2022-01-10 03:24:10|3160.11|3151.41|3161.04|3152.34|3161.38|3152.68|3160.11|3151.41|33
1641785060000|2022-01-10 03:24:20|3161.05|3152.35|3160.66|3151.96|3161.06|3152.36|3160.12|3151.42|30
1641785070000|2022-01-10 03:24:30|3160.61|3151.91|3161.27|3152.57|3161.27|3152.57|3160.5|3151.8|36
1641785080000|2022-01-10 03:24:40|3161.14|3152.44|3160.93|3152.23|3161.28|3152.58|3160.69|3151.99|37
1641785090000|2022-01-10 03:24:50|3160.92|3152.22|3160.82|3152.12|3160.93|3152.23|3160.75|3152.05|30
1641785100000|2022-01-10 03:25:00|3160.73|3152.03|3160.35|3151.65|3160.73|3152.03|3159.85|3151.15|32
1641785110000|2022-01-10 03:25:10|3160.36|3151.66|3159.33|3150.63|3160.36|3151.66|3159.13|3150.43|38
1641785120000|2022-01-10 03:25:20|3159.35|3150.65|3159.16|3150.46|3159.44|3150.74|3158.95|3150.25|31
1641785130000|2022-01-10 03:25:30|3158.92|3150.22|3159.1|3150.4|3159.33|3150.63|3158.85|3150.15|25
1641785140000|2022-01-10 03:25:40|3159.09|3150.39|3159.92|3151.22|3159.92|3151.22|3159.08|3150.38|31
1641785150000|2022-01-10 03:25:50|3159.98|3151.28|3160.93|3152.23|3161.02|3152.32|3159.72|3151.02|29
1641785160000|2022-01-10 03:26:00|3160.94|3152.24|3160.73|3152.03|3161.09|3152.39|3160.61|3151.91|30
1641785170000|2022-01-10 03:26:10|3160.72|3152.02|3160.88|3152.18|3161.03|3152.33|3160.72|3152.02|23
1641785180000|2022-01-10 03:26:20|3161.06|3152.36|3161.4|3152.7|3161.44|3152.74|3160.78|3152.08|25
1641785190000|2022-01-10 03:26:30|3161.38|3152.68|3161.76|3153.06|3162.07|3153.37|3161.13|3152.43|30
1641785200000|2022-01-10 03:26:40|3161.81|3153.11|3161.96|3153.26|3161.97|3153.27|3161.59|3152.89|34
1641785210000|2022-01-10 03:26:50|3161.89|3153.19|3161.63|3152.93|3162.04|3153.34|3161.42|3152.72|39
1641785220000|2022-01-10 03:27:00|3161.58|3152.88|3161.49|3152.79|3161.64|3152.94|3160.9|3152.2|32
1641785230000|2022-01-10 03:27:10|3161.44|3152.74|3161.54|3152.84|3161.58|3152.88|3161.03|3152.33|25
1641785240000|2022-01-10 03:27:20|3161.46|3152.76|3161.64|3152.94|3161.75|3153.05|3161.46|3152.76|34
1641785250000|2022-01-10 03:27:30|3161.65|3152.95|3161.68|3152.98|3161.86|3153.16|3161.45|3152.75|36
1641785260000|2022-01-10 03:27:40|3161.62|3152.92|3161.53|3152.83|3161.83|3153.13|3161.37|3152.67|37
1641785270000|2022-01-10 03:27:50|3161.5|3152.8|3161.75|3153.05|3161.84|3153.14|3161.5|3152.8|23
1641785280000|2022-01-10 03:28:00|3161.74|3153.04|3161.52|3152.82|3161.74|3153.04|3161.38|3152.68|24
1641785290000|2022-01-10 03:28:10|3161.51|3152.81|3161.17|3152.47|3161.53|3152.83|3160.89|3152.19|29
1641785300000|2022-01-10 03:28:20|3161.2|3152.5|3159.95|3151.25|3161.34|3152.64|3159.95|3151.25|33
1641785310000|2022-01-10 03:28:30|3160.14|3151.44|3160.4|3151.7|3160.54|3151.84|3160.11|3151.41|29
1641785320000|2022-01-10 03:28:40|3160.36|3151.66|3159.89|3151.19|3160.58|3151.88|3159.89|3151.19|32
1641785330000|2022-01-10 03:28:50|3160.05|3151.35|3161.29|3152.59|3161.35|3152.65|3159.79|3151.09|35
1641785340000|2022-01-10 03:29:00|3161.05|3152.35|3161.07|3152.37|3161.37|3152.67|3160.88|3152.18|35
1641785350000|2022-01-10 03:29:10|3161.04|3152.34|3160.63|3151.93|3161.12|3152.42|3160.63|3151.93|29
1641785360000|2022-01-10 03:29:20|3160.76|3152.06|3161.68|3152.98|3161.69|3152.99|3160.76|3152.06|39
1641785370000|2022-01-10 03:29:30|3161.45|3152.75|3160.72|3152.02|3161.48|3152.78|3160.47|3151.77|35
1641785380000|2022-01-10 03:29:40|3160.6|3151.9|3160.36|3151.66|3160.6|3151.9|3160.26|3151.56|30
1641785390000|2022-01-10 03:29:50|3160.38|3151.68|3160.73|3152.03|3160.78|3152.08|3160.23|3151.53|30
1641785400000|2022-01-10 03:30:00|3160.89|3152.19|3160.6|3151.9|3161.46|3152.76|3160.6|3151.9|33
1641785410000|2022-01-10 03:30:10|3160.63|3151.93|3160.57|3151.87|3160.78|3152.08|3160.35|3151.65|35
1641785420000|2022-01-10 03:30:20|3160.74|3152.04|3160.63|3151.93|3160.92|3152.22|3160.62|3151.92|28
1641785430000|2022-01-10 03:30:30|3160.64|3151.94|3160.67|3151.97|3160.77|3152.07|3160.63|3151.93|19
1641785440000|2022-01-10 03:30:40|3160.7|3152|3160.84|3152.14|3160.88|3152.18|3160.49|3151.79|27
1641785450000|2022-01-10 03:30:50|3160.62|3151.92|3160.7|3152|3160.7|3152|3160.62|3151.92|28
1641785460000|2022-01-10 03:31:00|3160.69|3151.99|3159.99|3151.29|3160.69|3151.99|3159.88|3151.18|28
1641785470000|2022-01-10 03:31:10|3160.03|3151.33|3160.03|3151.33|3160.1|3151.4|3159.63|3150.93|30
1641785480000|2022-01-10 03:31:20|3160.06|3151.36|3159.76|3151.06|3160.12|3151.42|3159.67|3150.97|30
1641785490000|2022-01-10 03:31:30|3159.75|3151.05|3159.34|3150.64|3159.99|3151.29|3159.34|3150.64|35
1641785500000|2022-01-10 03:31:40|3159.35|3150.65|3159.3|3150.6|3159.72|3151.02|3159.18|3150.48|30
1641785510000|2022-01-10 03:31:50|3159.28|3150.58|3159.25|3150.55|3159.36|3150.66|3159.09|3150.39|31
1641785520000|2022-01-10 03:32:00|3159.23|3150.53|3159.89|3151.19|3160.09|3151.39|3159.23|3150.53|36
1641785530000|2022-01-10 03:32:10|3159.87|3151.17|3159.52|3150.82|3159.95|3151.25|3159.09|3150.39|36
1641785540000|2022-01-10 03:32:20|3159.56|3150.86|3159.68|3150.98|3159.68|3150.98|3159.49|3150.79|34
1641785550000|2022-01-10 03:32:30|3159.66|3150.96|3159.64|3150.94|3159.69|3150.99|3159.44|3150.74|26
1641785560000|2022-01-10 03:32:40|3159.58|3150.88|3159.53|3150.83|3159.69|3150.99|3159.25|3150.55|35
1641785570000|2022-01-10 03:32:50|3159.52|3150.82|3159.91|3151.21|3160.58|3151.88|3159.5|3150.8|33
1641785580000|2022-01-10 03:33:00|3159.82|3151.12|3159.87|3151.17|3160.64|3151.94|3159.72|3151.02|37
1641785590000|2022-01-10 03:33:10|3159.84|3151.14|3160.03|3151.33|3160.09|3151.39|3159.51|3150.81|27
1641785600000|2022-01-10 03:33:20|3160.04|3151.34|3160.39|3151.69|3160.5|3151.8|3159.38|3150.68|32
1641785610000|2022-01-10 03:33:30|3160.1|3151.4|3160.04|3151.34|3160.42|3151.72|3159.85|3151.15|34
1641785620000|2022-01-10 03:33:40|3160.19|3151.49|3160.46|3151.76|3160.96|3152.26|3160.09|3151.39|38
1641785630000|2022-01-10 03:33:50|3160.33|3151.63|3160.73|3152.03|3160.94|3152.24|3160.13|3151.43|35
1641785640000|2022-01-10 03:34:00|3160.36|3151.66|3159.9|3151.2|3160.52|3151.82|3159.87|3151.17|29
1641785650000|2022-01-10 03:34:10|3159.91|3151.21|3159.32|3150.62|3159.97|3151.27|3159.07|3150.37|23
1641785660000|2022-01-10 03:34:20|3159.33|3150.63|3159.01|3150.31|3159.45|3150.75|3158.98|3150.28|27
1641785670000|2022-01-10 03:34:30|3159.03|3150.33|3158.92|3150.22|3159.12|3150.42|3158.72|3150.02|39
1641785680000|2022-01-10 03:34:40|3158.98|3150.28|3159.08|3150.38|3159.31|3150.61|3158.78|3150.08|33
1641785690000|2022-01-10 03:34:50|3159.07|3150.37|3158.86|3150.16|3159.09|3150.39|3158.61|3149.91|35
1641785700000|2022-01-10 03:35:00|3159.02|3150.32|3159.6|3150.9|3160.06|3151.36|3159.02|3150.32|35
1641785710000|2022-01-10 03:35:10|3159.65|3150.95|3159.73|3151.03|3159.82|3151.12|3159.23|3150.53|38
1641785720000|2022-01-10 03:35:20|3159.62|3150.92|3159.81|3151.11|3160.23|3151.53|3159.44|3150.74|36
1641785730000|2022-01-10 03:35:30|3159.89|3151.19|3159.06|3150.36|3160.08|3151.38|3159.03|3150.33|36
1641785740000|2022-01-10 03:35:40|3159.05|3150.35|3160.31|3151.61|3160.36|3151.66|3158.83|3150.13|36
1641785750000|2022-01-10 03:35:50|3160.1|3151.4|3160.12|3151.42|3160.49|3151.79|3159.83|3151.13|33
1641785760000|2022-01-10 03:36:00|3160.13|3151.43|3159.93|3151.23|3160.26|3151.56|3159.84|3151.14|28
1641785770000|2022-01-10 03:36:10|3159.91|3151.21|3159.95|3151.25|3160.3|3151.6|3159.76|3151.06|35
1641785780000|2022-01-10 03:36:20|3159.92|3151.22|3160.66|3151.96|3160.66|3151.96|3159.92|3151.22|34
1641785790000|2022-01-10 03:36:30|3160.27|3151.57|3159.51|3150.81|3161.14|3152.44|3159.5|3150.8|37
1641785800000|2022-01-10 03:36:40|3159.52|3150.82|3159.07|3150.37|3159.78|3151.08|3158.89|3150.19|35
1641785810000|2022-01-10 03:36:50|3159.08|3150.38|3159.21|3150.51|3159.21|3150.51|3158.9|3150.2|34
1641785820000|2022-01-10 03:37:00|3159.32|3150.62|3159.48|3150.78|3159.57|3150.87|3159.27|3150.57|37
1641785830000|2022-01-10 03:37:10|3159.49|3150.79|3159.67|3150.97|3159.75|3151.05|3159.24|3150.54|33
1641785840000|2022-01-10 03:37:20|3159.64|3150.94|3159.62|3150.92|3159.65|3150.95|3159.29|3150.59|30
1641785850000|2022-01-10 03:37:30|3159.54|3150.84|3159.32|3150.62|3159.57|3150.87|3159.27|3150.57|29
1641785860000|2022-01-10 03:37:40|3159.36|3150.66|3159.14|3150.44|3159.63|3150.93|3159.07|3150.37|32
1641785870000|2022-01-10 03:37:50|3159.15|3150.45|3159.17|3150.47|3159.31|3150.61|3159.15|3150.45|28
1641785880000|2022-01-10 03:38:00|3159.23|3150.53|3159.51|3150.81|3159.51|3150.81|3159.07|3150.37|36
1641785890000|2022-01-10 03:38:10|3159.55|3150.85|3158.69|3149.99|3159.67|3150.97|3158.61|3149.91|28
1641785900000|2022-01-10 03:38:20|3158.7|3150|3158.98|3150.28|3159.2|3150.5|3158.38|3149.68|32
1641785910000|2022-01-10 03:38:30|3158.97|3150.27|3158.88|3150.18|3159.32|3150.62|3158.79|3150.09|31
1641785920000|2022-01-10 03:38:40|3158.87|3150.17|3158.97|3150.27|3159.31|3150.61|3158.78|3150.08|31
1641785930000|2022-01-10 03:38:50|3158.99|3150.29|3158.91|3150.21|3159.08|3150.38|3158.51|3149.81|29
1641785940000|2022-01-10 03:39:00|3158.9|3150.2|3159.03|3150.33|3159.16|3150.46|3158.76|3150.06|31
1641785950000|2022-01-10 03:39:10|3159.18|3150.48|3159.25|3150.55|3159.54|3150.84|3159.06|3150.36|31
1641785960000|2022-01-10 03:39:20|3159.24|3150.54|3158.53|3149.83|3159.24|3150.54|3158.35|3149.65|31
1641785970000|2022-01-10 03:39:30|3158.52|3149.82|3158.57|3149.87|3158.57|3149.87|3158.39|3149.69|35
1641785980000|2022-01-10 03:39:40|3158.94|3150.24|3158.87|3150.17|3159.17|3150.47|3158.77|3150.07|34
1641785990000|2022-01-10 03:39:50|3158.93|3150.23|3158.9|3150.2|3158.99|3150.29|3158.82|3150.12|32
1641786000000|2022-01-10 03:40:00|3158.88|3150.18|3158.37|3149.67|3158.91|3150.21|3158.19|3149.49|32
1641786010000|2022-01-10 03:40:10|3158.25|3149.55|3158.27|3149.57|3158.27|3149.57|3158.19|3149.49|28
1641786020000|2022-01-10 03:40:20|3158.23|3149.53|3158.44|3149.74|3158.44|3149.74|3157.41|3148.71|33
1641786030000|2022-01-10 03:40:30|3158.46|3149.76|3158.16|3149.46|3158.62|3149.92|3157.79|3149.09|33
1641786040000|2022-01-10 03:40:40|3158.15|3149.45|3157.91|3149.21|3158.28|3149.58|3157.68|3148.98|38
1641786050000|2022-01-10 03:40:50|3157.96|3149.26|3157.79|3149.09|3158.25|3149.55|3157.51|3148.81|35
1641786060000|2022-01-10 03:41:00|3157.78|3149.08|3157.33|3148.63|3157.78|3149.08|3156.97|3148.27|34
1641786070000|2022-01-10 03:41:10|3157.36|3148.66|3157.7|3149|3158|3149.3|3157.27|3148.57|36
1641786080000|2022-01-10 03:41:20|3157.68|3148.98|3157.63|3148.93|3157.68|3148.98|3157.36|3148.66|28
1641786090000|2022-01-10 03:41:30|3157.61|3148.91|3157.67|3148.97|3157.75|3149.05|3157.53|3148.83|28
1641786100000|2022-01-10 03:41:40|3157.69|3148.99|3157.74|3149.04|3157.86|3149.16|3157.59|3148.89|31
1641786110000|2022-01-10 03:41:50|3157.72|3149.02|3157.95|3149.25|3158.02|3149.32|3157.59|3148.89|34
1641786120000|2022-01-10 03:42:00|3157.97|3149.27|3157.95|3149.25|3158.03|3149.33|3157.78|3149.08|34
1641786130000|2022-01-10 03:42:10|3157.96|3149.26|3157.77|3149.07|3157.96|3149.26|3157.43|3148.73|32
1641786140000|2022-01-10 03:42:20|3157.75|3149.05|3157.44|3148.74|3157.81|3149.11|3157.44|3148.74|33
1641786150000|2022-01-10 03:42:30|3157.45|3148.75|3156.68|3147.98|3157.59|3148.89|3156.18|3147.48|36
1641786160000|2022-01-10 03:42:40|3156.74|3148.04|3156.44|3147.74|3156.79|3148.09|3156.02|3147.32|32
1641786170000|2022-01-10 03:42:50|3156.03|3147.33|3155|3146.3|3156.85|3148.15|3155|3146.3|34
1641786180000|2022-01-10 03:43:00|3154.82|3146.12|3154.17|3145.47|3154.82|3146.12|3154.06|3145.36|30
1641786190000|2022-01-10 03:43:10|3154.21|3145.51|3155.14|3146.44|3155.16|3146.46|3154.21|3145.51|37
1641786200000|2022-01-10 03:43:20|3155.13|3146.43|3155.07|3146.37|3155.31|3146.61|3154.87|3146.17|31
1641786210000|2022-01-10 03:43:30|3155.06|3146.36|3155.49|3146.79|3155.56|3146.86|3154.84|3146.14|36
1641786220000|2022-01-10 03:43:40|3155.48|3146.78|3154.75|3146.05|3155.57|3146.87|3154.75|3146.05|32
1641786230000|2022-01-10 03:43:50|3154.77|3146.07|3155.02|3146.32|3155.02|3146.32|3154.64|3145.94|35
1641786240000|2022-01-10 03:44:00|3155.04|3146.34|3155.1|3146.4|3155.23|3146.53|3154.82|3146.12|33
1641786250000|2022-01-10 03:44:10|3155.04|3146.34|3154.77|3146.07|3155.06|3146.36|3154.75|3146.05|31
1641786260000|2022-01-10 03:44:20|3154.75|3146.05|3154.97|3146.27|3154.99|3146.29|3154.71|3146.01|34
1641786270000|2022-01-10 03:44:30|3154.95|3146.25|3155.17|3146.47|3155.27|3146.57|3154.95|3146.25|27
1641786280000|2022-01-10 03:44:40|3155.18|3146.48|3154.89|3146.19|3155.23|3146.53|3154.74|3146.04|29
1641786290000|2022-01-10 03:44:50|3154.9|3146.2|3155.43|3146.73|3155.43|3146.73|3154.66|3145.96|33
1641786300000|2022-01-10 03:45:00|3155.48|3146.78|3157.83|3149.13|3158.02|3149.32|3155.16|3146.46|39
1641786310000|2022-01-10 03:45:10|3157.95|3149.25|3157.24|3148.54|3157.96|3149.26|3156.57|3147.87|37
1641786320000|2022-01-10 03:45:20|3157.17|3148.47|3156.7|3148|3157.27|3148.57|3156.52|3147.82|34
1641786330000|2022-01-10 03:45:30|3156.79|3148.09|3156.72|3148.02|3156.82|3148.12|3156.17|3147.47|31
1641786340000|2022-01-10 03:45:40|3156.85|3148.15|3156.94|3148.24|3157.42|3148.72|3156.77|3148.07|35
1641786350000|2022-01-10 03:45:50|3156.93|3148.23|3156.75|3148.05|3156.93|3148.23|3156.7|3148|29
1641786360000|2022-01-10 03:46:00|3156.81|3148.11|3157.33|3148.63|3157.59|3148.89|3156.81|3148.11|34
1641786370000|2022-01-10 03:46:10|3157.31|3148.61|3157.58|3148.88|3157.68|3148.98|3157.3|3148.6|37
1641786380000|2022-01-10 03:46:20|3157.55|3148.85|3157.57|3148.87|3157.67|3148.97|3157.43|3148.73|27
1641786390000|2022-01-10 03:46:30|3157.52|3148.82|3156.79|3148.09|3157.55|3148.85|3156.67|3147.97|35
1641786400000|2022-01-10 03:46:40|3156.85|3148.15|3156.27|3147.57|3156.96|3148.26|3155.79|3147.09|38
1641786410000|2022-01-10 03:46:50|3156.19|3147.49|3156.43|3147.73|3156.43|3147.73|3156.1|3147.4|35
1641786420000|2022-01-10 03:47:00|3156.35|3147.65|3156.15|3147.45|3156.35|3147.65|3156.08|3147.38|31
1641786430000|2022-01-10 03:47:10|3156.18|3147.48|3156.19|3147.49|3156.19|3147.49|3155.95|3147.25|27
1641786440000|2022-01-10 03:47:20|3156.15|3147.45|3155.1|3146.4|3156.23|3147.53|3154.88|3146.18|22
1641786450000|2022-01-10 03:47:30|3155.04|3146.34|3154.7|3146|3155.04|3146.34|3154.39|3145.69|33
1641786460000|2022-01-10 03:47:40|3154.64|3145.94|3154.39|3145.69|3154.65|3145.95|3154.27|3145.57|26
1641786470000|2022-01-10 03:47:50|3154.44|3145.74|3154.42|3145.72|3154.47|3145.77|3154.38|3145.68|29
1641786480000|2022-01-10 03:48:00|3154.43|3145.73|3154.49|3145.79|3154.68|3145.98|3154.33|3145.63|31
1641786490000|2022-01-10 03:48:10|3154.5|3145.8|3153.91|3145.21|3154.59|3145.89|3153.91|3145.21|32
1641786500000|2022-01-10 03:48:20|3154.09|3145.39|3154.22|3145.52|3154.22|3145.52|3153.89|3145.19|36
1641786510000|2022-01-10 03:48:30|3154.43|3145.73|3154.94|3146.24|3155.13|3146.43|3154.43|3145.73|37
1641786520000|2022-01-10 03:48:40|3154.86|3146.16|3155.5|3146.8|3155.5|3146.8|3154.64|3145.94|35
1641786530000|2022-01-10 03:48:50|3155.55|3146.85|3157.59|3148.89|3157.64|3148.94|3155.45|3146.75|38
1641786540000|2022-01-10 03:49:00|3157.62|3148.92|3156.78|3148.08|3157.62|3148.92|3156.68|3147.98|33
1641786550000|2022-01-10 03:49:10|3156.76|3148.06|3156.85|3148.15|3157.09|3148.39|3156.59|3147.89|33
1641786560000|2022-01-10 03:49:20|3156.67|3147.97|3157|3148.3|3157|3148.3|3156.36|3147.66|36
1641786570000|2022-01-10 03:49:30|3156.97|3148.27|3156.7|3148|3157.44|3148.74|3156.62|3147.92|36
1641786580000|2022-01-10 03:49:40|3156.69|3147.99|3156.98|3148.28|3157.33|3148.63|3156.68|3147.98|37
1641786590000|2022-01-10 03:49:50|3156.93|3148.23|3156.92|3148.22|3157.02|3148.32|3156.64|3147.94|28
1641786600000|2022-01-10 03:50:00|3156.93|3148.23|3158.03|3149.33|3158.12|3149.42|3156.84|3148.14|37
1641786610000|2022-01-10 03:50:10|3157.74|3149.04|3156.91|3148.21|3158.15|3149.45|3156.85|3148.15|32
1641786620000|2022-01-10 03:50:20|3156.92|3148.22|3157.21|3148.51|3157.24|3148.54|3156.92|3148.22|31
1641786630000|2022-01-10 03:50:30|3157.08|3148.38|3157.67|3148.97|3157.96|3149.26|3157.08|3148.38|33
1641786640000|2022-01-10 03:50:40|3157.75|3149.05|3157.88|3149.18|3157.89|3149.19|3157.7|3149|33
1641786650000|2022-01-10 03:50:50|3157.89|3149.19|3158.04|3149.34|3158.2|3149.5|3157.88|3149.18|32
1641786660000|2022-01-10 03:51:00|3158.12|3149.42|3158.05|3149.35|3158.15|3149.45|3157.59|3148.89|36
1641786670000|2022-01-10 03:51:10|3158.03|3149.33|3158.13|3149.43|3158.33|3149.63|3158.02|3149.32|37
1641786680000|2022-01-10 03:51:20|3158.09|3149.39|3158.13|3149.43|3158.13|3149.43|3157.83|3149.13|34
1641786690000|2022-01-10 03:51:30|3158.14|3149.44|3157.12|3148.42|3158.2|3149.5|3157.02|3148.32|25
1641786700000|2022-01-10 03:51:40|3157.25|3148.55|3157.08|3148.38|3157.32|3148.62|3156.34|3147.64|34
1641786710000|2022-01-10 03:51:50|3157.05|3148.35|3157.09|3148.39|3157.11|3148.41|3156.74|3148.04|36
1641786720000|2022-01-10 03:52:00|3157.2|3148.5|3157.27|3148.57|3157.28|3148.58|3156.89|3148.19|32
1641786730000|2022-01-10 03:52:10|3157.14|3148.44|3157.1|3148.4|3157.38|3148.68|3157.07|3148.37|37
1641786740000|2022-01-10 03:52:20|3157.06|3148.36|3157.15|3148.45|3157.2|3148.5|3156.87|3148.17|29
1641786750000|2022-01-10 03:52:30|3156.83|3148.13|3155.48|3146.78|3157.11|3148.41|3155.06|3146.36|39
1641786760000|2022-01-10 03:52:40|3155.6|3146.9|3155.82|3147.12|3156.21|3147.51|3155.35|3146.65|33
1641786770000|2022-01-10 03:52:50|3155.79|3147.09|3155.59|3146.89|3156.16|3147.46|3155.44|3146.74|33
1641786780000|2022-01-10 03:53:00|3155.58|3146.88|3155.83|3147.13|3156.03|3147.33|3155.53|3146.83|34
1641786790000|2022-01-10 03:53:10|3155.82|3147.12|3157.05|3148.35|3157.24|3148.54|3155.73|3147.03|36
1641786800000|2022-01-10 03:53:20|3157.09|3148.39|3157.11|3148.41|3157.34|3148.64|3156.92|3148.22|29
1641786810000|2022-01-10 03:53:30|3157.12|3148.42|3157.35|3148.65|3157.39|3148.69|3157.09|3148.39|28
1641786820000|2022-01-10 03:53:40|3157.36|3148.66|3157.91|3149.21|3157.91|3149.21|3157.31|3148.61|28
1641786830000|2022-01-10 03:53:50|3157.9|3149.2|3157.52|3148.82|3157.96|3149.26|3157.11|3148.41|34
1641786840000|2022-01-10 03:54:00|3157.47|3148.77|3157.42|3148.72|3157.47|3148.77|3157.26|3148.56|28
1641786850000|2022-01-10 03:54:10|3157.45|3148.75|3158.52|3149.82|3158.52|3149.82|3157.39|3148.69|35
1641786860000|2022-01-10 03:54:20|3158.5|3149.8|3157.92|3149.22|3158.52|3149.82|3157.92|3149.22|29
1641786870000|2022-01-10 03:54:30|3157.98|3149.28|3158.26|3149.56|3158.68|3149.98|3157.94|3149.24|32
1641786880000|2022-01-10 03:54:40|3158.36|3149.66|3158.32|3149.62|3158.45|3149.75|3157.85|3149.15|34
1641786890000|2022-01-10 03:54:50|3158.33|3149.63|3159.34|3150.64|3159.5|3150.8|3158.31|3149.61|30
1641786900000|2022-01-10 03:55:00|3159.37|3150.67|3159.33|3150.63|3159.51|3150.81|3159.01|3150.31|32
1641786910000|2022-01-10 03:55:10|3159.32|3150.62|3158.51|3149.81|3159.48|3150.78|3158.31|3149.61|37
1641786920000|2022-01-10 03:55:20|3158.35|3149.65|3158.33|3149.63|3158.37|3149.67|3157.94|3149.24|34
1641786930000|2022-01-10 03:55:30|3158.28|3149.58|3157.95|3149.25|3158.28|3149.58|3157.83|3149.13|28
1641786940000|2022-01-10 03:55:40|3157.98|3149.28|3158.17|3149.47|3158.22|3149.52|3157.82|3149.12|33
1641786950000|2022-01-10 03:55:50|3158.2|3149.5|3159.5|3150.8|3159.5|3150.8|3158.14|3149.44|31
1641786960000|2022-01-10 03:56:00|3159.51|3150.81|3159.31|3150.61|3159.56|3150.86|3159.17|3150.47|33
1641786970000|2022-01-10 03:56:10|3159.35|3150.65|3158.69|3149.99|3159.57|3150.87|3158.47|3149.77|35
1641786980000|2022-01-10 03:56:20|3158.71|3150.01|3158.75|3150.05|3158.96|3150.26|3158.63|3149.93|32
1641786990000|2022-01-10 03:56:30|3158.73|3150.03|3158.82|3150.12|3158.95|3150.25|3158.68|3149.98|31
1641787000000|2022-01-10 03:56:40|3158.81|3150.11|3159.32|3150.62|3159.38|3150.68|3158.74|3150.04|24
1641787010000|2022-01-10 03:56:50|3159.31|3150.61|3159.29|3150.59|3159.37|3150.67|3159.12|3150.42|37
1641787020000|2022-01-10 03:57:00|3159.31|3150.61|3159.22|3150.52|3159.31|3150.61|3159|3150.3|33
1641787030000|2022-01-10 03:57:10|3159.23|3150.53|3159.48|3150.78|3160.14|3151.44|3159.23|3150.53|33
1641787040000|2022-01-10 03:57:20|3159.43|3150.73|3159.33|3150.63|3159.43|3150.73|3159.06|3150.36|28
1641787050000|2022-01-10 03:57:30|3159.31|3150.61|3159.39|3150.69|3159.47|3150.77|3159.22|3150.52|26
1641787060000|2022-01-10 03:57:40|3159.43|3150.73|3160.05|3151.35|3160.16|3151.46|3159.43|3150.73|32
1641787070000|2022-01-10 03:57:50|3160.04|3151.34|3160.15|3151.45|3160.17|3151.47|3160.02|3151.32|29
1641787080000|2022-01-10 03:58:00|3160.22|3151.52|3160.41|3151.71|3160.71|3152.01|3160.22|3151.52|33
1641787090000|2022-01-10 03:58:10|3160.32|3151.62|3160.2|3151.5|3160.57|3151.87|3160.1|3151.4|30
1641787100000|2022-01-10 03:58:20|3160.19|3151.49|3159.47|3150.77|3160.29|3151.59|3159.47|3150.77|23
1641787110000|2022-01-10 03:58:30|3159.46|3150.76|3160.33|3151.63|3160.33|3151.63|3159.46|3150.76|33
1641787120000|2022-01-10 03:58:40|3160.37|3151.67|3160.66|3151.96|3160.7|3152|3160.19|3151.49|27
1641787130000|2022-01-10 03:58:50|3160.65|3151.95|3160.34|3151.64|3160.79|3152.09|3160.34|3151.64|29
1641787140000|2022-01-10 03:59:00|3160.35|3151.65|3160.02|3151.32|3160.55|3151.85|3159.92|3151.22|32
1641787150000|2022-01-10 03:59:10|3160.01|3151.31|3160.51|3151.81|3160.51|3151.81|3159.73|3151.03|36
1641787160000|2022-01-10 03:59:20|3160.21|3151.51|3160.08|3151.38|3160.24|3151.54|3159.96|3151.26|33
1641787170000|2022-01-10 03:59:30|3160.06|3151.36|3160.3|3151.6|3160.45|3151.75|3159.92|3151.22|35
1641787180000|2022-01-10 03:59:40|3160.27|3151.57|3160.27|3151.57|3160.44|3151.74|3160.23|3151.53|24
1641787190000|2022-01-10 03:59:50|3160.28|3151.58|3160.12|3151.42|3160.4|3151.7|3160.12|3151.42|14
1641787200000|2022-01-10 04:00:00|3159.8|3151.1|3159.86|3151.16|3160.16|3151.46|3159.67|3150.97|35
1641787210000|2022-01-10 04:00:10|3159.95|3151.25|3160.01|3151.31|3160.01|3151.31|3159.71|3151.01|26
1641787220000|2022-01-10 04:00:20|3160.04|3151.34|3161.23|3152.53|3161.58|3152.88|3160.04|3151.34|33
1641787230000|2022-01-10 04:00:30|3161.22|3152.52|3160.84|3152.14|3161.22|3152.52|3160.73|3152.03|34
1641787240000|2022-01-10 04:00:40|3160.99|3152.29|3160.58|3151.88|3161.08|3152.38|3160.49|3151.79|32
1641787250000|2022-01-10 04:00:50|3160.59|3151.89|3160.78|3152.08|3161.11|3152.41|3160.4|3151.7|29
1641787260000|2022-01-10 04:01:00|3160.79|3152.09|3160.82|3152.12|3160.95|3152.25|3160.75|3152.05|24
1641787270000|2022-01-10 04:01:10|3160.81|3152.11|3160.82|3152.12|3160.94|3152.24|3160.58|3151.88|27
1641787280000|2022-01-10 04:01:20|3160.81|3152.11|3160.11|3151.41|3160.9|3152.2|3160.11|3151.41|31
1641787290000|2022-01-10 04:01:30|3160.23|3151.53|3160.07|3151.37|3160.23|3151.53|3159.96|3151.26|36
1641787300000|2022-01-10 04:01:40|3160.03|3151.33|3158.74|3150.04|3160.07|3151.37|3158.74|3150.04|36
1641787310000|2022-01-10 04:01:50|3158.71|3150.01|3158.49|3149.79|3158.71|3150.01|3158.31|3149.61|32
1641787320000|2022-01-10 04:02:00|3158.51|3149.81|3158.63|3149.93|3159.45|3150.75|3158.51|3149.81|35
1641787330000|2022-01-10 04:02:10|3158.65|3149.95|3159.53|3150.83|3159.68|3150.98|3158.65|3149.95|34
1641787340000|2022-01-10 04:02:20|3159.7|3151|3158.48|3149.78|3159.73|3151.03|3158.22|3149.52|38
1641787350000|2022-01-10 04:02:30|3158.47|3149.77|3158.21|3149.51|3158.65|3149.95|3158.04|3149.34|32
1641787360000|2022-01-10 04:02:40|3158.2|3149.5|3157.38|3148.68|3158.51|3149.81|3157.27|3148.57|38
1641787370000|2022-01-10 04:02:50|3157.39|3148.69|3157.38|3148.68|3157.48|3148.78|3157.18|3148.48|35
1641787380000|2022-01-10 04:03:00|3157.39|3148.69|3157.22|3148.52|3157.59|3148.89|3157.2|3148.5|35
1641787390000|2022-01-10 04:03:10|3157.23|3148.53|3157.26|3148.56|3157.47|3148.77|3157.13|3148.43|29
1641787400000|2022-01-10 04:03:20|3157.19|3148.49|3157.36|3148.66|3157.52|3148.82|3157.13|3148.43|36
1641787410000|2022-01-10 04:03:30|3157.39|3148.69|3157.32|3148.62|3157.52|3148.82|3157.07|3148.37|31
1641787420000|2022-01-10 04:03:40|3157.34|3148.64|3157.59|3148.89|3157.75|3149.05|3157.34|3148.64|32
1641787430000|2022-01-10 04:03:50|3157.34|3148.64|3157.43|3148.73|3157.66|3148.96|3157.1|3148.4|32
1641787440000|2022-01-10 04:04:00|3157.44|3148.74|3157.54|3148.84|3157.56|3148.86|3157.24|3148.54|31
1641787450000|2022-01-10 04:04:10|3157.53|3148.83|3157.31|3148.61|3157.53|3148.83|3157.25|3148.55|34
1641787460000|2022-01-10 04:04:20|3157.38|3148.68|3157.29|3148.59|3157.39|3148.69|3157.2|3148.5|26
1641787470000|2022-01-10 04:04:30|3157.32|3148.62|3157.32|3148.62|3157.45|3148.75|3157.28|3148.58|26
1641787480000|2022-01-10 04:04:40|3157.36|3148.66|3157.77|3149.07|3157.92|3149.22|3157.35|3148.65|31
1641787490000|2022-01-10 04:04:50|3157.79|3149.09|3157.6|3148.9|3157.79|3149.09|3157.27|3148.57|28
1641787500000|2022-01-10 04:05:00|3157.65|3148.95|3157.52|3148.82|3157.66|3148.96|3157.35|3148.65|31
1641787510000|2022-01-10 04:05:10|3157.57|3148.87|3157.1|3148.4|3157.58|3148.88|3157.1|3148.4|28
1641787520000|2022-01-10 04:05:20|3157.11|3148.41|3157.22|3148.52|3157.35|3148.65|3156.94|3148.24|34
1641787530000|2022-01-10 04:05:30|3157.36|3148.66|3158.04|3149.34|3158.14|3149.44|3157.32|3148.62|34
1641787540000|2022-01-10 04:05:40|3158.05|3149.35|3157.91|3149.21|3158.05|3149.35|3157.63|3148.93|29
1641787550000|2022-01-10 04:05:50|3158.03|3149.33|3157.95|3149.25|3158.13|3149.43|3157.69|3148.99|32
1641787560000|2022-01-10 04:06:00|3157.94|3149.24|3157.91|3149.21|3158.17|3149.47|3157.6|3148.9|34
1641787570000|2022-01-10 04:06:10|3157.92|3149.22|3157.99|3149.29|3158.16|3149.46|3157.65|3148.95|36
1641787580000|2022-01-10 04:06:20|3157.91|3149.21|3157.62|3148.92|3158.02|3149.32|3157.62|3148.92|30
1641787590000|2022-01-10 04:06:30|3157.67|3148.97|3157.83|3149.13|3157.91|3149.21|3157.67|3148.97|29
1641787600000|2022-01-10 04:06:40|3157.9|3149.2|3157.97|3149.27|3158.14|3149.44|3157.81|3149.11|26
1641787610000|2022-01-10 04:06:50|3157.99|3149.29|3157.96|3149.26|3158.07|3149.37|3157.83|3149.13|28
1641787620000|2022-01-10 04:07:00|3158.04|3149.34|3157.33|3148.63|3158.07|3149.37|3157.24|3148.54|35
1641787630000|2022-01-10 04:07:10|3157.34|3148.64|3157.4|3148.7|3157.53|3148.83|3157.27|3148.57|26
1641787640000|2022-01-10 04:07:20|3157.39|3148.69|3157.36|3148.66|3157.55|3148.85|3157.29|3148.59|34
1641787650000|2022-01-10 04:07:30|3157.4|3148.7|3158.95|3150.25|3159.49|3150.79|3157.34|3148.64|32
1641787660000|2022-01-10 04:07:40|3159.1|3150.4|3158.92|3150.22|3159.1|3150.4|3158.69|3149.99|36
1641787670000|2022-01-10 04:07:50|3158.84|3150.14|3158.33|3149.63|3158.86|3150.16|3158.09|3149.39|30
1641787680000|2022-01-10 04:08:00|3158.38|3149.68|3157.39|3148.69|3158.6|3149.9|3157.23|3148.53|33
1641787690000|2022-01-10 04:08:10|3157.37|3148.67|3157.7|3149|3157.7|3149|3157.23|3148.53|31
1641787700000|2022-01-10 04:08:20|3157.64|3148.94|3157.72|3149.02|3157.79|3149.09|3157.5|3148.8|29
1641787710000|2022-01-10 04:08:30|3157.73|3149.03|3159.13|3150.43|3159.2|3150.5|3157.73|3149.03|36
1641787720000|2022-01-10 04:08:40|3159.02|3150.32|3159.22|3150.52|3159.24|3150.54|3158.6|3149.9|28
1641787730000|2022-01-10 04:08:50|3159.26|3150.56|3157.93|3149.23|3159.26|3150.56|3157.8|3149.1|31
1641787740000|2022-01-10 04:09:00|3158.26|3149.56|3158.51|3149.81|3158.63|3149.93|3158.14|3149.44|34
1641787750000|2022-01-10 04:09:10|3158.54|3149.84|3158.13|3149.43|3158.69|3149.99|3158.04|3149.34|28
1641787760000|2022-01-10 04:09:20|3158.22|3149.52|3159.06|3150.36|3160.08|3151.38|3158.21|3149.51|38
1641787770000|2022-01-10 04:09:30|3159.13|3150.43|3159.21|3150.51|3159.21|3150.51|3158.34|3149.64|36
1641787780000|2022-01-10 04:09:40|3159.19|3150.49|3158.9|3150.2|3159.38|3150.68|3158.47|3149.77|36
1641787790000|2022-01-10 04:09:50|3158.91|3150.21|3158.93|3150.23|3159.29|3150.59|3158.72|3150.02|36
1641787800000|2022-01-10 04:10:00|3159.32|3150.62|3158.85|3150.15|3159.37|3150.67|3158.84|3150.14|33
1641787810000|2022-01-10 04:10:10|3159.42|3150.72|3158.29|3149.59|3159.42|3150.72|3158.25|3149.55|25
1641787820000|2022-01-10 04:10:20|3158.13|3149.43|3158.84|3150.14|3159.28|3150.58|3158.1|3149.4|34
1641787830000|2022-01-10 04:10:30|3159.24|3150.54|3159|3150.3|3159.42|3150.72|3158.59|3149.89|35
1641787840000|2022-01-10 04:10:40|3159.01|3150.31|3158.85|3150.15|3159.37|3150.67|3158.8|3150.1|33
1641787850000|2022-01-10 04:10:50|3158.75|3150.05|3159.73|3151.03|3159.99|3151.29|3158.64|3149.94|27
1641787860000|2022-01-10 04:11:00|3159.82|3151.12|3159.07|3150.37|3159.87|3151.17|3158.77|3150.07|34
1641787870000|2022-01-10 04:11:10|3159.13|3150.43|3158.6|3149.9|3159.24|3150.54|3158.59|3149.89|25
1641787880000|2022-01-10 04:11:20|3158.61|3149.91|3160.32|3151.62|3160.96|3152.26|3158.61|3149.91|36
1641787890000|2022-01-10 04:11:30|3160.25|3151.55|3159.83|3151.13|3160.61|3151.91|3159.72|3151.02|35
1641787900000|2022-01-10 04:11:40|3160.15|3151.45|3160.11|3151.41|3160.46|3151.76|3159.7|3151|34
1641787910000|2022-01-10 04:11:50|3160.13|3151.43|3159.94|3151.24|3160.5|3151.8|3159.92|3151.22|30
1641787920000|2022-01-10 04:12:00|3159.87|3151.17|3159.95|3151.25|3160.42|3151.72|3159.72|3151.02|37
1641787930000|2022-01-10 04:12:10|3159.88|3151.18|3159.72|3151.02|3160.36|3151.66|3159.66|3150.96|38
1641787940000|2022-01-10 04:12:20|3159.95|3151.25|3159.16|3150.46|3159.95|3151.25|3158.83|3150.13|34
1641787950000|2022-01-10 04:12:30|3159.52|3150.82|3159.71|3151.01|3159.79|3151.09|3159.32|3150.62|39
1641787960000|2022-01-10 04:12:40|3159.72|3151.02|3159.5|3150.8|3159.91|3151.21|3159.45|3150.75|35
1641787970000|2022-01-10 04:12:50|3159.52|3150.82|3159.17|3150.47|3159.73|3151.03|3159.16|3150.46|35
1641787980000|2022-01-10 04:13:00|3159.16|3150.46|3159.3|3150.6|3159.78|3151.08|3159.16|3150.46|29
1641787990000|2022-01-10 04:13:10|3159.44|3150.74|3159.37|3150.67|3159.77|3151.07|3159.18|3150.48|32
1641788000000|2022-01-10 04:13:20|3159.61|3150.91|3159.49|3150.79|3159.82|3151.12|3159.41|3150.71|35
1641788010000|2022-01-10 04:13:30|3159.7|3151|3159.38|3150.68|3159.84|3151.14|3159.38|3150.68|28
1641788020000|2022-01-10 04:13:40|3159.35|3150.65|3159.08|3150.38|3159.88|3151.18|3158.85|3150.15|34
1641788030000|2022-01-10 04:13:50|3159.09|3150.39|3159.51|3150.81|3160.27|3151.57|3159.09|3150.39|28
1641788040000|2022-01-10 04:14:00|3159.7|3151|3160.31|3151.61|3160.31|3151.61|3159.39|3150.69|30
1641788050000|2022-01-10 04:14:10|3159.48|3150.78|3161.07|3152.37|3161.07|3152.37|3159.48|3150.78|24
1641788060000|2022-01-10 04:14:20|3160.68|3151.98|3160.18|3151.48|3160.68|3151.98|3159.92|3151.22|26
1641788070000|2022-01-10 04:14:30|3160.17|3151.47|3159.68|3150.98|3160.75|3152.05|3159.62|3150.92|30
1641788080000|2022-01-10 04:14:40|3159.93|3151.23|3160.74|3152.04|3160.74|3152.04|3159.67|3150.97|25
1641788090000|2022-01-10 04:14:50|3160.61|3151.91|3161.06|3152.36|3161.35|3152.65|3160.17|3151.47|31
1641788100000|2022-01-10 04:15:00|3161|3152.3|3163.62|3154.92|3164.6|3155.9|3160.94|3152.24|38
1641788110000|2022-01-10 04:15:10|3163.73|3155.03|3165.51|3156.81|3166.55|3157.85|3163.68|3154.98|40
1641788120000|2022-01-10 04:15:20|3165.35|3156.65|3163.89|3155.19|3165.35|3156.65|3163.32|3154.62|32
1641788130000|2022-01-10 04:15:30|3163.85|3155.15|3163.89|3155.19|3163.97|3155.27|3163.16|3154.46|34
1641788140000|2022-01-10 04:15:40|3164.04|3155.34|3164.2|3155.5|3164.43|3155.73|3163.83|3155.13|36
1641788150000|2022-01-10 04:15:50|3164.28|3155.58|3163.14|3154.44|3164.4|3155.7|3163.12|3154.42|37
1641788160000|2022-01-10 04:16:00|3163.18|3154.48|3163.45|3154.75|3163.62|3154.92|3163.18|3154.48|37
1641788170000|2022-01-10 04:16:10|3163.62|3154.92|3163.7|3155|3163.73|3155.03|3163.41|3154.71|35
1641788180000|2022-01-10 04:16:20|3163.62|3154.92|3163.7|3155|3163.84|3155.14|3163.07|3154.37|32
1641788190000|2022-01-10 04:16:30|3163.74|3155.04|3165.53|3156.83|3165.72|3157.02|3163.73|3155.03|36
1641788200000|2022-01-10 04:16:40|3165.48|3156.78|3167|3158.3|3167|3158.3|3165.35|3156.65|32
1641788210000|2022-01-10 04:16:50|3167.42|3158.72|3168.45|3159.75|3168.45|3159.75|3167.37|3158.67|36
1641788220000|2022-01-10 04:17:00|3168.48|3159.78|3169.2|3160.5|3169.2|3160.5|3168.18|3159.48|37
1641788230000|2022-01-10 04:17:10|3169.68|3160.98|3169.47|3160.77|3169.87|3161.17|3169.25|3160.55|35
1641788240000|2022-01-10 04:17:20|3169.6|3160.9|3169.35|3160.65|3169.6|3160.9|3168.95|3160.25|39
1641788250000|2022-01-10 04:17:30|3169.41|3160.71|3169.28|3160.58|3169.53|3160.83|3168.95|3160.25|25
1641788260000|2022-01-10 04:17:40|3169.34|3160.64|3168.13|3159.43|3169.63|3160.93|3168.13|3159.43|35
1641788270000|2022-01-10 04:17:50|3168.11|3159.41|3168.28|3159.58|3168.52|3159.82|3168.03|3159.33|34
1641788280000|2022-01-10 04:18:00|3168.27|3159.57|3167.68|3158.98|3168.27|3159.57|3167.68|3158.98|25
1641788290000|2022-01-10 04:18:10|3167.8|3159.1|3167.89|3159.19|3168.06|3159.36|3167.45|3158.75|36
1641788300000|2022-01-10 04:18:20|3167.97|3159.27|3168.59|3159.89|3168.95|3160.25|3167.97|3159.27|35
1641788310000|2022-01-10 04:18:30|3169.01|3160.31|3169.49|3160.79|3170.04|3161.34|3169.01|3160.31|36
1641788320000|2022-01-10 04:18:40|3169.88|3161.18|3169.83|3161.13|3170.16|3161.46|3169.52|3160.82|33
1641788330000|2022-01-10 04:18:50|3170.11|3161.41|3169.94|3161.24|3170.11|3161.41|3169.33|3160.63|21
1641788340000|2022-01-10 04:19:00|3170.04|3161.34|3169.33|3160.63|3170.04|3161.34|3169.31|3160.61|28
1641788350000|2022-01-10 04:19:10|3169.34|3160.64|3171.68|3162.98|3171.71|3163.01|3169.23|3160.53|32
1641788360000|2022-01-10 04:19:20|3171.78|3163.08|3173.98|3165.28|3174.58|3165.88|3171.78|3163.08|38
1641788370000|2022-01-10 04:19:30|3174.02|3165.32|3178.19|3169.49|3179.94|3171.24|3172.32|3163.62|40
1641788380000|2022-01-10 04:19:40|3178.24|3169.54|3176.66|3167.96|3178.55|3169.85|3176.24|3167.54|35
1641788390000|2022-01-10 04:19:50|3176.61|3167.91|3176.12|3167.42|3177.07|3168.37|3175.2|3166.5|38
1641788400000|2022-01-10 04:20:00|3175.26|3166.56|3177.16|3168.46|3177.57|3168.87|3175.26|3166.56|38
1641788410000|2022-01-10 04:20:10|3176.96|3168.26|3177.09|3168.39|3177.09|3168.39|3175.45|3166.75|38
1641788420000|2022-01-10 04:20:20|3176.96|3168.26|3175.49|3166.79|3177.42|3168.72|3175.44|3166.74|34
1641788430000|2022-01-10 04:20:30|3175.46|3166.76|3175.42|3166.72|3176.12|3167.42|3174.72|3166.02|37
1641788440000|2022-01-10 04:20:40|3175.45|3166.75|3174.67|3165.97|3175.56|3166.86|3173.58|3164.88|39
1641788450000|2022-01-10 04:20:50|3174.65|3165.95|3174.63|3165.93|3174.75|3166.05|3173.89|3165.19|38
1641788460000|2022-01-10 04:21:00|3174.78|3166.08|3175.44|3166.74|3175.7|3167|3173.72|3165.02|40
1641788470000|2022-01-10 04:21:10|3175.43|3166.73|3176.13|3167.43|3176.13|3167.43|3175.11|3166.41|32
1641788480000|2022-01-10 04:21:20|3176.21|3167.51|3175.97|3167.27|3177.15|3168.45|3175.15|3166.45|37
1641788490000|2022-01-10 04:21:30|3176.01|3167.31|3176.26|3167.56|3177.61|3168.91|3176|3167.3|38
1641788500000|2022-01-10 04:21:40|3176.25|3167.55|3175.65|3166.95|3176.4|3167.7|3175.36|3166.66|36
1641788510000|2022-01-10 04:21:50|3175.66|3166.96|3175.9|3167.2|3175.92|3167.22|3175.58|3166.88|32
1641788520000|2022-01-10 04:22:00|3175.88|3167.18|3177.94|3169.24|3178.12|3169.42|3175.76|3167.06|33
1641788530000|2022-01-10 04:22:10|3177.8|3169.1|3176.5|3167.8|3178.33|3169.63|3176.5|3167.8|32
1641788540000|2022-01-10 04:22:20|3176.34|3167.64|3176.93|3168.23|3177.51|3168.81|3176.26|3167.56|38
1641788550000|2022-01-10 04:22:30|3176.79|3168.09|3177.71|3169.01|3178.35|3169.65|3176.71|3168.01|31
1641788560000|2022-01-10 04:22:40|3177.68|3168.98|3178.61|3169.91|3178.92|3170.22|3177.68|3168.98|33
1641788570000|2022-01-10 04:22:50|3178.77|3170.07|3178.33|3169.63|3178.77|3170.07|3178.11|3169.41|25
1641788580000|2022-01-10 04:23:00|3178.44|3169.74|3176.46|3167.76|3178.76|3170.06|3176.25|3167.55|30
1641788590000|2022-01-10 04:23:10|3176.56|3167.86|3177.44|3168.74|3177.69|3168.99|3176.56|3167.86|31
1641788600000|2022-01-10 04:23:20|3177.45|3168.75|3177.72|3169.02|3177.72|3169.02|3177.45|3168.75|22
1641788610000|2022-01-10 04:23:30|3177.76|3169.06|3178.16|3169.46|3178.4|3169.7|3177.7|3169|33
1641788620000|2022-01-10 04:23:40|3177.87|3169.17|3177.67|3168.97|3177.87|3169.17|3176.25|3167.55|34
1641788630000|2022-01-10 04:23:50|3177.94|3169.24|3178.44|3169.74|3178.44|3169.74|3177.28|3168.58|34
1641788640000|2022-01-10 04:24:00|3178.38|3169.68|3178.76|3170.06|3179.18|3170.48|3178.24|3169.54|37
1641788650000|2022-01-10 04:24:10|3178.79|3170.09|3179.2|3170.5|3179.33|3170.63|3178.46|3169.76|36
1641788660000|2022-01-10 04:24:20|3179.24|3170.54|3178.15|3169.45|3179.24|3170.54|3178.15|3169.45|30
1641788670000|2022-01-10 04:24:30|3178.27|3169.57|3178.02|3169.32|3178.31|3169.61|3177.51|3168.81|28
1641788680000|2022-01-10 04:24:40|3177.79|3169.09|3177.71|3169.01|3178.13|3169.43|3177.71|3169.01|27
1641788690000|2022-01-10 04:24:50|3177.84|3169.14|3177.68|3168.98|3178.07|3169.37|3177.66|3168.96|20
1641788700000|2022-01-10 04:25:00|3177.67|3168.97|3177.54|3168.84|3178.01|3169.31|3177.26|3168.56|28
1641788710000|2022-01-10 04:25:10|3177.32|3168.62|3177.65|3168.95|3177.98|3169.28|3177.31|3168.61|15
1641788720000|2022-01-10 04:25:20|3177.66|3168.96|3176.67|3167.97|3177.72|3169.02|3175.97|3167.27|35
1641788730000|2022-01-10 04:25:30|3176.65|3167.95|3175.62|3166.92|3176.75|3168.05|3175.44|3166.74|32
1641788740000|2022-01-10 04:25:40|3175.61|3166.91|3175.38|3166.68|3175.65|3166.95|3174.81|3166.11|33
1641788750000|2022-01-10 04:25:50|3175.45|3166.75|3176.31|3167.61|3176.71|3168.01|3175.1|3166.4|31
1641788760000|2022-01-10 04:26:00|3176.35|3167.65|3175.27|3166.57|3176.37|3167.67|3175.08|3166.38|33
1641788770000|2022-01-10 04:26:10|3175.25|3166.55|3175.09|3166.39|3175.63|3166.93|3174.97|3166.27|37
1641788780000|2022-01-10 04:26:20|3175.08|3166.38|3175.69|3166.99|3175.69|3166.99|3174.9|3166.2|27
1641788790000|2022-01-10 04:26:30|3175.64|3166.94|3175.68|3166.98|3176.14|3167.44|3175.52|3166.82|27
1641788800000|2022-01-10 04:26:40|3175.69|3166.99|3175.55|3166.85|3175.84|3167.14|3174.93|3166.23|30
1641788810000|2022-01-10 04:26:50|3175.44|3166.74|3177.3|3168.6|3178.41|3169.71|3174.79|3166.09|34
1641788820000|2022-01-10 04:27:00|3177.88|3169.18|3176.03|3167.33|3177.88|3169.18|3175.87|3167.17|36
1641788830000|2022-01-10 04:27:10|3176.36|3167.66|3176.83|3168.13|3176.89|3168.19|3175.98|3167.28|34
1641788840000|2022-01-10 04:27:20|3177.34|3168.64|3177.9|3169.2|3178.09|3169.39|3177.34|3168.64|35
1641788850000|2022-01-10 04:27:30|3177.86|3169.16|3177.6|3168.9|3178.11|3169.41|3177.33|3168.63|36
1641788860000|2022-01-10 04:27:40|3177.61|3168.91|3177.37|3168.67|3177.96|3169.26|3176.22|3167.52|35
1641788870000|2022-01-10 04:27:50|3177.48|3168.78|3177.81|3169.11|3177.87|3169.17|3177.3|3168.6|30
1641788880000|2022-01-10 04:28:00|3177.85|3169.15|3176.77|3168.07|3177.85|3169.15|3176.77|3168.07|25
1641788890000|2022-01-10 04:28:10|3176.75|3168.05|3177.97|3169.27|3178.06|3169.36|3176.71|3168.01|27
1641788900000|2022-01-10 04:28:20|3177.95|3169.25|3177.98|3169.28|3178.23|3169.53|3177.77|3169.07|27
1641788910000|2022-01-10 04:28:30|3178.05|3169.35|3179.03|3170.33|3179.35|3170.65|3178.05|3169.35|32
1641788920000|2022-01-10 04:28:40|3179.04|3170.34|3178.97|3170.27|3179.11|3170.41|3178.55|3169.85|19
1641788930000|2022-01-10 04:28:50|3179.08|3170.38|3178.77|3170.07|3179.26|3170.56|3178.76|3170.06|21
1641788940000|2022-01-10 04:29:00|3178.75|3170.05|3178.31|3169.61|3178.75|3170.05|3177.84|3169.14|23
1641788950000|2022-01-10 04:29:10|3178.29|3169.59|3177.72|3169.02|3178.29|3169.59|3177.72|3169.02|18
1641788960000|2022-01-10 04:29:20|3177.77|3169.07|3179.03|3170.33|3179.04|3170.34|3177.77|3169.07|25
1641788970000|2022-01-10 04:29:30|3178.95|3170.25|3178.73|3170.03|3179.16|3170.46|3178.45|3169.75|26
1641788980000|2022-01-10 04:29:40|3178.65|3169.95|3178.92|3170.22|3179.14|3170.44|3178.56|3169.86|23
1641788990000|2022-01-10 04:29:50|3178.93|3170.23|3178.68|3169.98|3179.43|3170.73|3178.29|3169.59|26
1641789000000|2022-01-10 04:30:00|3178.65|3169.95|3178.68|3169.98|3179.15|3170.45|3178.38|3169.68|30
1641789010000|2022-01-10 04:30:10|3178.8|3170.1|3179.25|3170.55|3179.48|3170.78|3178.68|3169.98|30
1641789020000|2022-01-10 04:30:20|3179.34|3170.64|3180.22|3171.52|3180.57|3171.87|3179.3|3170.6|37
1641789030000|2022-01-10 04:30:30|3180.56|3171.86|3180.65|3171.95|3180.66|3171.96|3179.08|3170.38|31
1641789040000|2022-01-10 04:30:40|3180.66|3171.96|3178.89|3170.19|3180.67|3171.97|3178.83|3170.13|33
1641789050000|2022-01-10 04:30:50|3178.9|3170.2|3178.83|3170.13|3179.57|3170.87|3178.83|3170.13|35
1641789060000|2022-01-10 04:31:00|3178.86|3170.16|3178.35|3169.65|3179.03|3170.33|3178.35|3169.65|28
1641789070000|2022-01-10 04:31:10|3178.31|3169.61|3179.23|3170.53|3179.25|3170.55|3178.19|3169.49|29
1641789080000|2022-01-10 04:31:20|3179.25|3170.55|3180.64|3171.94|3181.21|3172.51|3179.01|3170.31|27
1641789090000|2022-01-10 04:31:30|3180.63|3171.93|3180.58|3171.88|3180.9|3172.2|3180|3171.3|38
1641789100000|2022-01-10 04:31:40|3180.62|3171.92|3181.33|3172.63|3181.33|3172.63|3180.42|3171.72|38
1641789110000|2022-01-10 04:31:50|3181.36|3172.66|3180.2|3171.5|3181.36|3172.66|3179.4|3170.7|36
1641789120000|2022-01-10 04:32:00|3180.25|3171.55|3180.9|3172.2|3180.97|3172.27|3180.25|3171.55|33
1641789130000|2022-01-10 04:32:10|3180.91|3172.21|3180.37|3171.67|3181.04|3172.34|3180.14|3171.44|32
1641789140000|2022-01-10 04:32:20|3180.06|3171.36|3179.79|3171.09|3180.45|3171.75|3179.24|3170.54|37
1641789150000|2022-01-10 04:32:30|3179.88|3171.18|3180.25|3171.55|3180.36|3171.66|3179.33|3170.63|40
1641789160000|2022-01-10 04:32:40|3180.36|3171.66|3179.12|3170.42|3180.57|3171.87|3178.98|3170.28|37
1641789170000|2022-01-10 04:32:50|3179.13|3170.43|3178.58|3169.88|3179.61|3170.91|3178.49|3169.79|37
1641789180000|2022-01-10 04:33:00|3179|3170.3|3179.82|3171.12|3180.74|3172.04|3178.97|3170.27|36
1641789190000|2022-01-10 04:33:10|3179.6|3170.9|3179.82|3171.12|3180.04|3171.34|3179.28|3170.58|36
1641789200000|2022-01-10 04:33:20|3179.43|3170.73|3179.95|3171.25|3180|3171.3|3179.18|3170.48|36
1641789210000|2022-01-10 04:33:30|3180.24|3171.54|3179.82|3171.12|3180.5|3171.8|3179.54|3170.84|36
1641789220000|2022-01-10 04:33:40|3179.83|3171.13|3180.74|3172.04|3181.12|3172.42|3179.83|3171.13|34
1641789230000|2022-01-10 04:33:50|3180.86|3172.16|3180.71|3172.01|3181.05|3172.35|3180.08|3171.38|36
1641789240000|2022-01-10 04:34:00|3180.73|3172.03|3180.36|3171.66|3180.96|3172.26|3179.89|3171.19|30
1641789250000|2022-01-10 04:34:10|3179.99|3171.29|3179.76|3171.06|3180.52|3171.82|3179.2|3170.5|34
1641789260000|2022-01-10 04:34:20|3179.77|3171.07|3179.59|3170.89|3179.77|3171.07|3179.5|3170.8|29
1641789270000|2022-01-10 04:34:30|3179.61|3170.91|3180.24|3171.54|3180.43|3171.73|3179.55|3170.85|35
1641789280000|2022-01-10 04:34:40|3180.51|3171.81|3179.91|3171.21|3180.51|3171.81|3179.68|3170.98|34
1641789290000|2022-01-10 04:34:50|3179.82|3171.12|3179.82|3171.12|3180.12|3171.42|3179.74|3171.04|34
1641789300000|2022-01-10 04:35:00|3180.04|3171.34|3179.2|3170.5|3180.1|3171.4|3178.93|3170.23|32
1641789310000|2022-01-10 04:35:10|3179.36|3170.66|3179.89|3171.19|3180.03|3171.33|3178.54|3169.84|22
1641789320000|2022-01-10 04:35:20|3180.04|3171.34|3180.1|3171.4|3180.1|3171.4|3179.52|3170.82|35
1641789330000|2022-01-10 04:35:30|3179.46|3170.76|3179.31|3170.61|3179.88|3171.18|3178.83|3170.13|34
1641789340000|2022-01-10 04:35:40|3179.35|3170.65|3179.15|3170.45|3179.87|3171.17|3178.83|3170.13|29
1641789350000|2022-01-10 04:35:50|3179.16|3170.46|3179.25|3170.55|3180.1|3171.4|3178.89|3170.19|29
1641789360000|2022-01-10 04:36:00|3179.05|3170.35|3178.83|3170.13|3179.47|3170.77|3178.83|3170.13|30
1641789370000|2022-01-10 04:36:10|3179.46|3170.76|3179.63|3170.93|3179.87|3171.17|3179.46|3170.76|30
1641789380000|2022-01-10 04:36:20|3179.64|3170.94|3179.8|3171.1|3180.1|3171.4|3179.3|3170.6|15
1641789390000|2022-01-10 04:36:30|3179.69|3170.99|3180.47|3171.77|3180.5|3171.8|3179.16|3170.46|32
1641789400000|2022-01-10 04:36:40|3180.32|3171.62|3180.46|3171.76|3180.53|3171.83|3179.98|3171.28|36
1641789410000|2022-01-10 04:36:50|3180.47|3171.77|3180.42|3171.72|3180.9|3172.2|3180.12|3171.42|31
1641789420000|2022-01-10 04:37:00|3180.5|3171.8|3183.58|3174.88|3183.97|3175.27|3180.42|3171.72|33
1641789430000|2022-01-10 04:37:10|3183.74|3175.04|3182.82|3174.12|3183.75|3175.05|3182.71|3174.01|37
1641789440000|2022-01-10 04:37:20|3182.9|3174.2|3183.74|3175.04|3183.98|3175.28|3182.82|3174.12|35
1641789450000|2022-01-10 04:37:30|3183.6|3174.9|3184.36|3175.66|3184.36|3175.66|3183.31|3174.61|36
1641789460000|2022-01-10 04:37:40|3184.19|3175.49|3184|3175.3|3184.23|3175.53|3183.53|3174.83|32
1641789470000|2022-01-10 04:37:50|3184.03|3175.33|3182.95|3174.25|3184.36|3175.66|3182.75|3174.05|31
1641789480000|2022-01-10 04:38:00|3183.26|3174.56|3182.9|3174.2|3183.56|3174.86|3182.4|3173.7|37
1641789490000|2022-01-10 04:38:10|3182.38|3173.68|3183.33|3174.63|3183.8|3175.1|3181.83|3173.13|29
1641789500000|2022-01-10 04:38:20|3182.9|3174.2|3183.02|3174.32|3183.8|3175.1|3182.58|3173.88|29
1641789510000|2022-01-10 04:38:30|3183|3174.3|3182.83|3174.13|3183.65|3174.95|3182.36|3173.66|34
1641789520000|2022-01-10 04:38:40|3182.82|3174.12|3182.85|3174.15|3183.25|3174.55|3182.69|3173.99|28
1641789530000|2022-01-10 04:38:50|3182.86|3174.16|3183.22|3174.52|3183.45|3174.75|3182.49|3173.79|37
1641789540000|2022-01-10 04:39:00|3183.27|3174.57|3182.7|3174|3183.27|3174.57|3182.24|3173.54|28
1641789550000|2022-01-10 04:39:10|3182.69|3173.99|3182.78|3174.08|3183.25|3174.55|3182.35|3173.65|34
1641789560000|2022-01-10 04:39:20|3182.63|3173.93|3181.5|3172.8|3183|3174.3|3181.11|3172.41|29
1641789570000|2022-01-10 04:39:30|3181.22|3172.52|3181.43|3172.73|3182.13|3173.43|3181.14|3172.44|31
1641789580000|2022-01-10 04:39:40|3181.5|3172.8|3181.77|3173.07|3181.96|3173.26|3181.33|3172.63|34
1641789590000|2022-01-10 04:39:50|3182.03|3173.33|3181.62|3172.92|3182.03|3173.33|3181.36|3172.66|36
1641789600000|2022-01-10 04:40:00|3181.76|3173.06|3180.74|3172.04|3181.86|3173.16|3180.74|3172.04|30
1641789610000|2022-01-10 04:40:10|3180.67|3171.97|3179.36|3170.66|3181.01|3172.31|3179.36|3170.66|26
1641789620000|2022-01-10 04:40:20|3179.52|3170.82|3179.52|3170.82|3180.2|3171.5|3179.36|3170.66|27
1641789630000|2022-01-10 04:40:30|3179.64|3170.94|3179.91|3171.21|3179.95|3171.25|3179.09|3170.39|30
1641789640000|2022-01-10 04:40:40|3179.92|3171.22|3179.48|3170.78|3180|3171.3|3179.48|3170.78|21
1641789650000|2022-01-10 04:40:50|3179.41|3170.71|3180.19|3171.49|3180.59|3171.89|3179.41|3170.71|35
1641789660000|2022-01-10 04:41:00|3179.97|3171.27|3180.05|3171.35|3180.22|3171.52|3179.28|3170.58|33
1641789670000|2022-01-10 04:41:10|3180|3171.3|3180.25|3171.55|3180.55|3171.85|3180|3171.3|35
1641789680000|2022-01-10 04:41:20|3180.24|3171.54|3180.39|3171.69|3180.43|3171.73|3180.24|3171.54|19
1641789690000|2022-01-10 04:41:30|3180.36|3171.66|3180.47|3171.77|3180.47|3171.77|3180.23|3171.53|16
1641789700000|2022-01-10 04:41:40|3180.46|3171.76|3180.91|3172.21|3180.91|3172.21|3180.28|3171.58|19
1641789710000|2022-01-10 04:41:50|3181|3172.3|3181.03|3172.33|3181.59|3172.89|3180.7|3172|35
1641789720000|2022-01-10 04:42:00|3181.01|3172.31|3181.53|3172.83|3182.15|3173.45|3181|3172.3|33
1641789730000|2022-01-10 04:42:10|3181.39|3172.69|3180.64|3171.94|3181.64|3172.94|3180.2|3171.5|32
1641789740000|2022-01-10 04:42:20|3180.53|3171.83|3180.47|3171.77|3180.92|3172.22|3180.29|3171.59|35
1641789750000|2022-01-10 04:42:30|3180.48|3171.78|3180.44|3171.74|3180.83|3172.13|3180.42|3171.72|33
1641789760000|2022-01-10 04:42:40|3180.67|3171.97|3180.24|3171.54|3180.86|3172.16|3179.68|3170.98|30
1641789770000|2022-01-10 04:42:50|3180.28|3171.58|3180.25|3171.55|3180.34|3171.64|3179.77|3171.07|29
1641789780000|2022-01-10 04:43:00|3179.9|3171.2|3180.52|3171.82|3180.52|3171.82|3179.85|3171.15|34
1641789790000|2022-01-10 04:43:10|3180.03|3171.33|3180.1|3171.4|3180.44|3171.74|3179.32|3170.62|30
1641789800000|2022-01-10 04:43:20|3179.52|3170.82|3180.13|3171.43|3180.43|3171.73|3179.52|3170.82|28
1641789810000|2022-01-10 04:43:30|3179.83|3171.13|3178.97|3170.27|3180.41|3171.71|3177.87|3169.17|36
1641789820000|2022-01-10 04:43:40|3178.45|3169.75|3178.66|3169.96|3178.84|3170.14|3178.09|3169.39|32
1641789830000|2022-01-10 04:43:50|3178.76|3170.06|3178.39|3169.69|3178.83|3170.13|3177.03|3168.33|32
1641789840000|2022-01-10 04:44:00|3178.09|3169.39|3177.92|3169.22|3178.45|3169.75|3177.33|3168.63|37
1641789850000|2022-01-10 04:44:10|3177.97|3169.27|3177.65|3168.95|3177.97|3169.27|3177.02|3168.32|37
1641789860000|2022-01-10 04:44:20|3177.62|3168.92|3176.62|3167.92|3177.79|3169.09|3176.39|3167.69|34
1641789870000|2022-01-10 04:44:30|3176.39|3167.69|3176.06|3167.36|3176.62|3167.92|3175.62|3166.92|37
1641789880000|2022-01-10 04:44:40|3176.07|3167.37|3176.42|3167.72|3176.57|3167.87|3175.4|3166.7|32
1641789890000|2022-01-10 04:44:50|3176.44|3167.74|3175.68|3166.98|3176.44|3167.74|3175.56|3166.86|26
1641789900000|2022-01-10 04:45:00|3175.67|3166.97|3175.31|3166.61|3176.08|3167.38|3175.18|3166.48|36
1641789910000|2022-01-10 04:45:10|3175.24|3166.54|3175.75|3167.05|3176.11|3167.41|3175.24|3166.54|36
1641789920000|2022-01-10 04:45:20|3175.65|3166.95|3176.08|3167.38|3176.27|3167.57|3175.65|3166.95|35
1641789930000|2022-01-10 04:45:30|3176.03|3167.33|3176.08|3167.38|3176.35|3167.65|3175.8|3167.1|32
1641789940000|2022-01-10 04:45:40|3176.06|3167.36|3175.88|3167.18|3176.18|3167.48|3175.88|3167.18|28
1641789950000|2022-01-10 04:45:50|3175.85|3167.15|3175.7|3167|3175.85|3167.15|3175.54|3166.84|18
1641789960000|2022-01-10 04:46:00|3175.69|3166.99|3175.12|3166.42|3175.75|3167.05|3175.09|3166.39|27
1641789970000|2022-01-10 04:46:10|3175.13|3166.43|3174.82|3166.12|3175.73|3167.03|3174.49|3165.79|29
1641789980000|2022-01-10 04:46:20|3174.92|3166.22|3175.78|3167.08|3176|3167.3|3174.92|3166.22|34
1641789990000|2022-01-10 04:46:30|3175.79|3167.09|3176.65|3167.95|3176.65|3167.95|3175.67|3166.97|30
1641790000000|2022-01-10 04:46:40|3177.11|3168.41|3176.59|3167.89|3177.13|3168.43|3176.42|3167.72|33
1641790010000|2022-01-10 04:46:50|3176.62|3167.92|3177.32|3168.62|3177.47|3168.77|3176.42|3167.72|36
1641790020000|2022-01-10 04:47:00|3177.31|3168.61|3177.52|3168.82|3177.61|3168.91|3177.09|3168.39|35
1641790030000|2022-01-10 04:47:10|3177.48|3168.78|3177.24|3168.54|3177.67|3168.97|3177.23|3168.53|34
1641790040000|2022-01-10 04:47:20|3177.22|3168.52|3177.38|3168.68|3177.41|3168.71|3177.2|3168.5|31
1641790050000|2022-01-10 04:47:30|3177.26|3168.56|3177.2|3168.5|3177.51|3168.81|3177.2|3168.5|33
1641790060000|2022-01-10 04:47:40|3177.18|3168.48|3177.18|3168.48|3177.24|3168.54|3176.95|3168.25|24
1641790070000|2022-01-10 04:47:50|3177.19|3168.49|3177.52|3168.82|3177.53|3168.83|3177.19|3168.49|24
1641790080000|2022-01-10 04:48:00|3177.32|3168.62|3177.6|3168.9|3177.63|3168.93|3177.32|3168.62|17
1641790090000|2022-01-10 04:48:10|3177.59|3168.89|3178.21|3169.51|3178.42|3169.72|3177.36|3168.66|36
1641790100000|2022-01-10 04:48:20|3178.22|3169.52|3179.01|3170.31|3179.01|3170.31|3178.19|3169.49|32
1641790110000|2022-01-10 04:48:30|3178.88|3170.18|3179.16|3170.46|3179.6|3170.9|3178.88|3170.18|37
1641790120000|2022-01-10 04:48:40|3178.91|3170.21|3178.41|3169.71|3179.35|3170.65|3178.24|3169.54|37
1641790130000|2022-01-10 04:48:50|3178.42|3169.72|3179.55|3170.85|3179.74|3171.04|3178.33|3169.63|38
1641790140000|2022-01-10 04:49:00|3179.48|3170.78|3179.42|3170.72|3179.54|3170.84|3179.35|3170.65|37
1641790150000|2022-01-10 04:49:10|3179.39|3170.69|3179.69|3170.99|3179.69|3170.99|3179.38|3170.68|33
1641790160000|2022-01-10 04:49:20|3179.5|3170.8|3179.26|3170.56|3179.64|3170.94|3179.26|3170.56|36
1641790170000|2022-01-10 04:49:30|3179.14|3170.44|3180.41|3171.71|3180.42|3171.72|3178.48|3169.78|38
1641790180000|2022-01-10 04:49:40|3180.3|3171.6|3182.4|3173.7|3182.4|3173.7|3180.3|3171.6|36
1641790190000|2022-01-10 04:49:50|3182.26|3173.56|3182.93|3174.23|3182.93|3174.23|3182.23|3173.53|34
1641790200000|2022-01-10 04:50:00|3182.87|3174.17|3183.63|3174.93|3184.39|3175.69|3182.87|3174.17|36
1641790210000|2022-01-10 04:50:10|3183.1|3174.4|3181.98|3173.28|3183.57|3174.87|3181.75|3173.05|38
1641790220000|2022-01-10 04:50:20|3181.99|3173.29|3180.75|3172.05|3182.28|3173.58|3180.5|3171.8|37
1641790230000|2022-01-10 04:50:30|3180.7|3172|3182.29|3173.59|3182.29|3173.59|3180.7|3172|37
1641790240000|2022-01-10 04:50:40|3182.18|3173.48|3182.1|3173.4|3182.35|3173.65|3181.48|3172.78|35
1641790250000|2022-01-10 04:50:50|3182.15|3173.45|3181.38|3172.68|3182.15|3173.45|3181.3|3172.6|31
1641790260000|2022-01-10 04:51:00|3181.39|3172.69|3181.12|3172.42|3181.71|3173.01|3181.12|3172.42|33
1641790270000|2022-01-10 04:51:10|3181.13|3172.43|3181.25|3172.55|3181.49|3172.79|3180.79|3172.09|27
1641790280000|2022-01-10 04:51:20|3181.14|3172.44|3180.31|3171.61|3181.4|3172.7|3180.05|3171.35|25
1641790290000|2022-01-10 04:51:30|3180.34|3171.64|3180.7|3172|3181.15|3172.45|3180.29|3171.59|33
1641790300000|2022-01-10 04:51:40|3180.69|3171.99|3180.62|3171.92|3180.97|3172.27|3180.47|3171.77|34
1641790310000|2022-01-10 04:51:50|3180.75|3172.05|3180.37|3171.67|3180.76|3172.06|3180.37|3171.67|22
1641790320000|2022-01-10 04:52:00|3180.39|3171.69|3180.25|3171.55|3180.56|3171.86|3180.02|3171.32|22
1641790330000|2022-01-10 04:52:10|3179.94|3171.24|3179.77|3171.07|3180.51|3171.81|3179.77|3171.07|24
1641790340000|2022-01-10 04:52:20|3179.09|3170.39|3180.49|3171.79|3180.75|3172.05|3179.09|3170.39|36
1641790350000|2022-01-10 04:52:30|3180.5|3171.8|3181.66|3172.96|3181.66|3172.96|3180.5|3171.8|32
1641790360000|2022-01-10 04:52:40|3181.67|3172.97|3181.36|3172.66|3182.18|3173.48|3180.97|3172.27|35
1641790370000|2022-01-10 04:52:50|3181.23|3172.53|3180.04|3171.34|3181.27|3172.57|3180.04|3171.34|32
1641790380000|2022-01-10 04:53:00|3180.01|3171.31|3180.16|3171.46|3180.16|3171.46|3179.89|3171.19|24
1641790390000|2022-01-10 04:53:10|3180.07|3171.37|3179.34|3170.64|3180.07|3171.37|3179.34|3170.64|31
1641790400000|2022-01-10 04:53:20|3179.31|3170.61|3179.53|3170.83|3179.75|3171.05|3179.13|3170.43|31
1641790410000|2022-01-10 04:53:30|3179.52|3170.82|3180.03|3171.33|3180.03|3171.33|3179.18|3170.48|35
1641790420000|2022-01-10 04:53:40|3180.04|3171.34|3179.97|3171.27|3180.22|3171.52|3179.52|3170.82|35
1641790430000|2022-01-10 04:53:50|3179.89|3171.19|3180.01|3171.31|3180.16|3171.46|3179.45|3170.75|32
1641790440000|2022-01-10 04:54:00|3180.07|3171.37|3180.19|3171.49|3180.22|3171.52|3179.56|3170.86|34
1641790450000|2022-01-10 04:54:10|3180.13|3171.43|3179.94|3171.24|3180.34|3171.64|3179.5|3170.8|33
1641790460000|2022-01-10 04:54:20|3179.96|3171.26|3179.84|3171.14|3180.25|3171.55|3179.84|3171.14|35
1641790470000|2022-01-10 04:54:30|3179.87|3171.17|3180.65|3171.95|3181.59|3172.89|3179.57|3170.87|37
1641790480000|2022-01-10 04:54:40|3180.69|3171.99|3180.97|3172.27|3181.17|3172.47|3180.45|3171.75|34
1641790490000|2022-01-10 04:54:50|3181.21|3172.51|3180.14|3171.44|3181.24|3172.54|3180.13|3171.43|33
1641790500000|2022-01-10 04:55:00|3180.12|3171.42|3179.7|3171|3180.23|3171.53|3179.53|3170.83|32
1641790510000|2022-01-10 04:55:10|3179.59|3170.89|3180.5|3171.8|3180.58|3171.88|3179.55|3170.85|31
1641790520000|2022-01-10 04:55:20|3180.52|3171.82|3181.75|3173.05|3181.75|3173.05|3180.52|3171.82|35
1641790530000|2022-01-10 04:55:30|3181.3|3172.6|3182.46|3173.76|3183.22|3174.52|3181.3|3172.6|25
1641790540000|2022-01-10 04:55:40|3182.74|3174.04|3182.79|3174.09|3183.09|3174.39|3182.41|3173.71|32
1641790550000|2022-01-10 04:55:50|3182.82|3174.12|3184.28|3175.58|3184.28|3175.58|3182.73|3174.03|32
1641790560000|2022-01-10 04:56:00|3184.23|3175.53|3184.01|3175.31|3184.28|3175.58|3183.05|3174.35|38
1641790570000|2022-01-10 04:56:10|3184.22|3175.52|3183.83|3175.13|3184.24|3175.54|3183.48|3174.78|36
1641790580000|2022-01-10 04:56:20|3183.75|3175.05|3182.46|3173.76|3184.06|3175.36|3182.46|3173.76|31
1641790590000|2022-01-10 04:56:30|3181.74|3173.04|3182.39|3173.69|3182.69|3173.99|3181.59|3172.89|36
1641790600000|2022-01-10 04:56:40|3182.38|3173.68|3182.62|3173.92|3182.62|3173.92|3182.18|3173.48|32
1641790610000|2022-01-10 04:56:50|3182.61|3173.91|3182.84|3174.14|3182.87|3174.17|3182.13|3173.43|28
1641790620000|2022-01-10 04:57:00|3182.7|3174|3182.27|3173.57|3183.37|3174.67|3182.21|3173.51|28
1641790630000|2022-01-10 04:57:10|3182.28|3173.58|3182.63|3173.93|3182.83|3174.13|3182.27|3173.57|31
1641790640000|2022-01-10 04:57:20|3182.59|3173.89|3182.85|3174.15|3183.2|3174.5|3182.59|3173.89|35
1641790650000|2022-01-10 04:57:30|3182.8|3174.1|3182.86|3174.16|3183.22|3174.52|3181.93|3173.23|32
1641790660000|2022-01-10 04:57:40|3182.95|3174.25|3182.81|3174.11|3182.95|3174.25|3182.44|3173.74|32
1641790670000|2022-01-10 04:57:50|3182.58|3173.88|3182.76|3174.06|3182.86|3174.16|3182.53|3173.83|27
1641790680000|2022-01-10 04:58:00|3182.44|3173.74|3182.86|3174.16|3182.88|3174.18|3182.42|3173.72|21
1641790690000|2022-01-10 04:58:10|3182.68|3173.98|3182.57|3173.87|3182.91|3174.21|3182.19|3173.49|32
1641790700000|2022-01-10 04:58:20|3182.65|3173.95|3182.91|3174.21|3183.1|3174.4|3182.37|3173.67|39
1641790710000|2022-01-10 04:58:30|3182.89|3174.19|3182.17|3173.47|3182.92|3174.22|3182.02|3173.32|37
1641790720000|2022-01-10 04:58:40|3182.22|3173.52|3181.97|3173.27|3182.29|3173.59|3181.97|3173.27|32
1641790730000|2022-01-10 04:58:50|3181.94|3173.24|3182.16|3173.46|3182.25|3173.55|3181.94|3173.24|36
1641790740000|2022-01-10 04:59:00|3182.17|3173.47|3182.84|3174.14|3183.13|3174.43|3182.16|3173.46|29
1641790750000|2022-01-10 04:59:10|3182.86|3174.16|3182.41|3173.71|3183.01|3174.31|3182.37|3173.67|32
1641790760000|2022-01-10 04:59:20|3182.4|3173.7|3181.24|3172.54|3182.46|3173.76|3181.24|3172.54|26
1641790770000|2022-01-10 04:59:30|3181.23|3172.53|3181.14|3172.44|3181.94|3173.24|3181.14|3172.44|25
1641790780000|2022-01-10 04:59:40|3181.22|3172.52|3180.99|3172.29|3182.34|3173.64|3180.56|3171.86|36
1641790790000|2022-01-10 04:59:50|3181|3172.3|3180.3|3171.6|3181.25|3172.55|3180.29|3171.59|30
1641790800000|2022-01-10 05:00:00|3180.29|3171.59|3181.42|3172.72|3181.73|3173.03|3180.29|3171.59|38
1641790810000|2022-01-10 05:00:10|3181.46|3172.76|3181.78|3173.08|3181.78|3173.08|3181.08|3172.38|33
1641790820000|2022-01-10 05:00:20|3182.13|3173.43|3181.69|3172.99|3182.47|3173.77|3181.65|3172.95|33
1641790830000|2022-01-10 05:00:30|3181.71|3173.01|3181.73|3173.03|3181.73|3173.03|3181.57|3172.87|23
1641790840000|2022-01-10 05:00:40|3181.66|3172.96|3182.27|3173.57|3182.42|3173.72|3181.66|3172.96|33
1641790850000|2022-01-10 05:00:50|3181.72|3173.02|3180.24|3171.54|3181.96|3173.26|3180.12|3171.42|38
1641790860000|2022-01-10 05:01:00|3180.19|3171.49|3179.79|3171.09|3180.57|3171.87|3179.79|3171.09|37
1641790870000|2022-01-10 05:01:10|3179.72|3171.02|3178.3|3169.6|3179.72|3171.02|3178.3|3169.6|37
1641790880000|2022-01-10 05:01:20|3178.33|3169.63|3178.04|3169.34|3178.39|3169.69|3177.75|3169.05|40
1641790890000|2022-01-10 05:01:30|3178.06|3169.36|3178.02|3169.32|3178.29|3169.59|3177.36|3168.66|29
1641790900000|2022-01-10 05:01:40|3178.18|3169.48|3177.92|3169.22|3178.36|3169.66|3177.63|3168.93|32
1641790910000|2022-01-10 05:01:50|3177.99|3169.29|3178.23|3169.53|3178.23|3169.53|3177.44|3168.74|34
1641790920000|2022-01-10 05:02:00|3178.22|3169.52|3178.21|3169.51|3178.56|3169.86|3177.94|3169.24|34
1641790930000|2022-01-10 05:02:10|3178.19|3169.49|3178.01|3169.31|3178.19|3169.49|3177.48|3168.78|32
1641790940000|2022-01-10 05:02:20|3177.99|3169.29|3178.22|3169.52|3178.36|3169.66|3177.69|3168.99|31
1641790950000|2022-01-10 05:02:30|3178.27|3169.57|3178.62|3169.92|3178.7|3170|3178.27|3169.57|38
1641790960000|2022-01-10 05:02:40|3178.43|3169.73|3178.65|3169.95|3178.75|3170.05|3178.34|3169.64|36
1641790970000|2022-01-10 05:02:50|3178.66|3169.96|3179.71|3171.01|3179.82|3171.12|3178.39|3169.69|33
1641790980000|2022-01-10 05:03:00|3179.75|3171.05|3179.83|3171.13|3179.86|3171.16|3179.35|3170.65|29
1641790990000|2022-01-10 05:03:10|3179.81|3171.11|3179.5|3170.8|3179.83|3171.13|3179.5|3170.8|35
1641791000000|2022-01-10 05:03:20|3179.46|3170.76|3177.97|3169.27|3179.46|3170.76|3177.61|3168.91|30
1641791010000|2022-01-10 05:03:30|3177.96|3169.26|3178.1|3169.4|3178.62|3169.92|3177.73|3169.03|33
1641791020000|2022-01-10 05:03:40|3178.15|3169.45|3178.24|3169.54|3178.26|3169.56|3177.55|3168.85|36
1641791030000|2022-01-10 05:03:50|3178.22|3169.52|3178.46|3169.76|3178.46|3169.76|3177.62|3168.92|33
1641791040000|2022-01-10 05:04:00|3178.15|3169.45|3177.78|3169.08|3178.41|3169.71|3177.69|3168.99|35
1641791050000|2022-01-10 05:04:10|3177.99|3169.29|3178.16|3169.46|3178.39|3169.69|3177.61|3168.91|38
1641791060000|2022-01-10 05:04:20|3178.15|3169.45|3178.09|3169.39|3178.26|3169.56|3178.02|3169.32|34
1641791070000|2022-01-10 05:04:30|3178.07|3169.37|3178|3169.3|3178.4|3169.7|3178|3169.3|32
1641791080000|2022-01-10 05:04:40|3178.05|3169.35|3178.18|3169.48|3178.25|3169.55|3177.97|3169.27|29
1641791090000|2022-01-10 05:04:50|3178.19|3169.49|3181.17|3172.47|3181.74|3173.04|3178.19|3169.49|35
1641791100000|2022-01-10 05:05:00|3181.14|3172.44|3182.14|3173.44|3182.24|3173.54|3181.03|3172.33|30
1641791110000|2022-01-10 05:05:10|3182.15|3173.45|3183.65|3174.95|3184.2|3175.5|3182.15|3173.45|23
1641791120000|2022-01-10 05:05:20|3183.66|3174.96|3182.78|3174.08|3183.7|3175|3182.59|3173.89|26
1641791130000|2022-01-10 05:05:30|3182.79|3174.09|3182.46|3173.76|3183.69|3174.99|3182.46|3173.76|31
1641791140000|2022-01-10 05:05:40|3182.32|3173.62|3182.57|3173.87|3182.75|3174.05|3182.32|3173.62|34
1641791150000|2022-01-10 05:05:50|3182.63|3173.93|3180.33|3171.63|3182.63|3173.93|3180.09|3171.39|37
1641791160000|2022-01-10 05:06:00|3180.34|3171.64|3180.26|3171.56|3180.73|3172.03|3180.23|3171.53|37
1641791170000|2022-01-10 05:06:10|3180.25|3171.55|3180.33|3171.63|3180.35|3171.65|3180.17|3171.47|33
1641791180000|2022-01-10 05:06:20|3180.28|3171.58|3180.24|3171.54|3180.41|3171.71|3179.7|3171|36
1641791190000|2022-01-10 05:06:30|3180.39|3171.69|3181.6|3172.9|3181.6|3172.9|3180.11|3171.41|36
1641791200000|2022-01-10 05:06:40|3181.36|3172.66|3180.21|3171.51|3182.27|3173.57|3180.21|3171.51|38
1641791210000|2022-01-10 05:06:50|3180.37|3171.67|3179.98|3171.28|3180.37|3171.67|3179.92|3171.22|38
1641791220000|2022-01-10 05:07:00|3179.82|3171.12|3180.3|3171.6|3180.3|3171.6|3179.82|3171.12|28
1641791230000|2022-01-10 05:07:10|3180.54|3171.84|3179.51|3170.81|3180.54|3171.84|3179.51|3170.81|33
1641791240000|2022-01-10 05:07:20|3179.52|3170.82|3182.25|3173.55|3182.42|3173.72|3179.52|3170.82|28
1641791250000|2022-01-10 05:07:30|3182.29|3173.59|3183.11|3174.41|3183.21|3174.51|3182.29|3173.59|31
1641791260000|2022-01-10 05:07:40|3183.1|3174.4|3183.68|3174.98|3183.73|3175.03|3183.1|3174.4|27
1641791270000|2022-01-10 05:07:50|3183.12|3174.42|3183.25|3174.55|3183.39|3174.69|3182.87|3174.17|29
1641791280000|2022-01-10 05:08:00|3183.26|3174.56|3183.24|3174.54|3183.49|3174.79|3183.23|3174.53|28
1641791290000|2022-01-10 05:08:10|3183.4|3174.7|3182.51|3173.81|3183.58|3174.88|3182.4|3173.7|33
1641791300000|2022-01-10 05:08:20|3182.43|3173.73|3181.4|3172.7|3182.69|3173.99|3181.26|3172.56|35
1641791310000|2022-01-10 05:08:30|3181.3|3172.6|3180.34|3171.64|3181.7|3173|3180.24|3171.54|34
1641791320000|2022-01-10 05:08:40|3180.03|3171.33|3180.38|3171.68|3180.52|3171.82|3179.57|3170.87|27
1641791330000|2022-01-10 05:08:50|3180.34|3171.64|3179.54|3170.84|3180.34|3171.64|3179.44|3170.74|32
1641791340000|2022-01-10 05:09:00|3179.58|3170.88|3180.56|3171.86|3180.56|3171.86|3179.37|3170.67|37
1641791350000|2022-01-10 05:09:10|3180.57|3171.87|3180.96|3172.26|3181.16|3172.46|3180.27|3171.57|35
1641791360000|2022-01-10 05:09:20|3181.07|3172.37|3180.59|3171.89|3181.07|3172.37|3179.67|3170.97|37
1641791370000|2022-01-10 05:09:30|3180.57|3171.87|3180.57|3171.87|3180.58|3171.88|3180.13|3171.43|34
1641791380000|2022-01-10 05:09:40|3180.64|3171.94|3180.33|3171.63|3180.64|3171.94|3180.26|3171.56|35
1641791390000|2022-01-10 05:09:50|3180.37|3171.67|3179.77|3171.07|3180.45|3171.75|3179.54|3170.84|23
1641791400000|2022-01-10 05:10:00|3179.52|3170.82|3180.16|3171.46|3180.22|3171.52|3179.52|3170.82|28
1641791410000|2022-01-10 05:10:10|3180.17|3171.47|3179.73|3171.03|3180.19|3171.49|3179.49|3170.79|32
1641791420000|2022-01-10 05:10:20|3179.71|3171.01|3180.52|3171.82|3180.63|3171.93|3179.63|3170.93|35
1641791430000|2022-01-10 05:10:30|3180.5|3171.8|3180.75|3172.05|3180.83|3172.13|3180.5|3171.8|33
1641791440000|2022-01-10 05:10:40|3180.88|3172.18|3180.18|3171.48|3181.09|3172.39|3179.78|3171.08|37
1641791450000|2022-01-10 05:10:50|3180.06|3171.36|3179.85|3171.15|3180.14|3171.44|3179.67|3170.97|27
1641791460000|2022-01-10 05:11:00|3179.83|3171.13|3179.78|3171.08|3179.93|3171.23|3179.7|3171|23
1641791470000|2022-01-10 05:11:10|3179.77|3171.07|3178.26|3169.56|3179.77|3171.07|3177.63|3168.93|36
1641791480000|2022-01-10 05:11:20|3178.42|3169.72|3178.25|3169.55|3178.42|3169.72|3178|3169.3|27
1641791490000|2022-01-10 05:11:30|3178.24|3169.54|3177.86|3169.16|3178.36|3169.66|3177.85|3169.15|32
1641791500000|2022-01-10 05:11:40|3177.85|3169.15|3178.2|3169.5|3178.2|3169.5|3177.73|3169.03|31
1641791510000|2022-01-10 05:11:50|3178.58|3169.88|3177.31|3168.61|3178.58|3169.88|3176.64|3167.94|32
1641791520000|2022-01-10 05:12:00|3177.27|3168.57|3177.09|3168.39|3177.4|3168.7|3176.67|3167.97|35
1641791530000|2022-01-10 05:12:10|3176.99|3168.29|3176.57|3167.87|3177.14|3168.44|3176.36|3167.66|33
1641791540000|2022-01-10 05:12:20|3176.5|3167.8|3175.3|3166.6|3176.72|3168.02|3174.78|3166.08|33
1641791550000|2022-01-10 05:12:30|3175.44|3166.74|3174.8|3166.1|3175.5|3166.8|3174.73|3166.03|34
1641791560000|2022-01-10 05:12:40|3175.28|3166.58|3174.59|3165.89|3175.28|3166.58|3174.59|3165.89|31
1641791570000|2022-01-10 05:12:50|3175.36|3166.66|3174.99|3166.29|3175.36|3166.66|3174.68|3165.98|32
1641791580000|2022-01-10 05:13:00|3174.9|3166.2|3175.08|3166.38|3175.36|3166.66|3174.67|3165.97|35
1641791590000|2022-01-10 05:13:10|3175.13|3166.43|3175.07|3166.37|3175.36|3166.66|3174.68|3165.98|25
1641791600000|2022-01-10 05:13:20|3175.09|3166.39|3174.86|3166.16|3175.26|3166.56|3173.18|3164.48|36
1641791610000|2022-01-10 05:13:30|3174.83|3166.13|3174.67|3165.97|3174.9|3166.2|3173.9|3165.2|34
1641791620000|2022-01-10 05:13:40|3174.62|3165.92|3174.88|3166.18|3175.21|3166.51|3173.93|3165.23|32
1641791630000|2022-01-10 05:13:50|3175.1|3166.4|3175.09|3166.39|3175.23|3166.53|3175.06|3166.36|36
1641791640000|2022-01-10 05:14:00|3175.1|3166.4|3176.47|3167.77|3176.6|3167.9|3175.1|3166.4|35
1641791650000|2022-01-10 05:14:10|3176.34|3167.64|3175.39|3166.69|3176.34|3167.64|3175.32|3166.62|35
1641791660000|2022-01-10 05:14:20|3175.4|3166.7|3174.99|3166.29|3175.57|3166.87|3174.71|3166.01|32
1641791670000|2022-01-10 05:14:30|3174.96|3166.26|3174.82|3166.12|3175.02|3166.32|3174.71|3166.01|31
1641791680000|2022-01-10 05:14:40|3174.84|3166.14|3175.03|3166.33|3175.03|3166.33|3174.69|3165.99|35
1641791690000|2022-01-10 05:14:50|3175.06|3166.36|3174.95|3166.25|3175.09|3166.39|3174.95|3166.25|32
1641791700000|2022-01-10 05:15:00|3174.99|3166.29|3175|3166.3|3175.03|3166.33|3174.85|3166.15|30
1641791710000|2022-01-10 05:15:10|3175.01|3166.31|3175.13|3166.43|3175.13|3166.43|3174.74|3166.04|27
1641791720000|2022-01-10 05:15:20|3175.12|3166.42|3175.59|3166.89|3175.62|3166.92|3175.12|3166.42|31
1641791730000|2022-01-10 05:15:30|3175.6|3166.9|3175.63|3166.93|3175.64|3166.94|3175.56|3166.86|26
1641791740000|2022-01-10 05:15:40|3175.62|3166.92|3175.59|3166.89|3175.72|3167.02|3175.56|3166.86|33
1641791750000|2022-01-10 05:15:50|3175.56|3166.86|3176.3|3167.6|3177.24|3168.54|3175.56|3166.86|37
1641791760000|2022-01-10 05:16:00|3176.29|3167.59|3176.55|3167.85|3176.7|3168|3175.83|3167.13|34
1641791770000|2022-01-10 05:16:10|3176.54|3167.84|3176.1|3167.4|3176.78|3168.08|3176.1|3167.4|29
1641791780000|2022-01-10 05:16:20|3176.09|3167.39|3174.87|3166.17|3176.11|3167.41|3174.87|3166.17|36
1641791790000|2022-01-10 05:16:30|3174.58|3165.88|3174.9|3166.2|3175.03|3166.33|3174.4|3165.7|38
1641791800000|2022-01-10 05:16:40|3174.86|3166.16|3175.21|3166.51|3175.31|3166.61|3174.74|3166.04|35
1641791810000|2022-01-10 05:16:50|3175.29|3166.59|3175.61|3166.91|3175.87|3167.17|3175.29|3166.59|30
1641791820000|2022-01-10 05:17:00|3175.65|3166.95|3176.34|3167.64|3176.59|3167.89|3175.65|3166.95|31
1641791830000|2022-01-10 05:17:10|3176.37|3167.67|3175.71|3167.01|3176.54|3167.84|3175.31|3166.61|35
1641791840000|2022-01-10 05:17:20|3175.77|3167.07|3175.85|3167.15|3175.87|3167.17|3175.71|3167.01|31
1641791850000|2022-01-10 05:17:30|3175.89|3167.19|3175.61|3166.91|3175.9|3167.2|3175.61|3166.91|21
1641791860000|2022-01-10 05:17:40|3175.64|3166.94|3175.6|3166.9|3175.66|3166.96|3175.52|3166.82|24
1641791870000|2022-01-10 05:17:50|3175.56|3166.86|3175.48|3166.78|3175.59|3166.89|3175.48|3166.78|29
1641791880000|2022-01-10 05:18:00|3175.51|3166.81|3175.52|3166.82|3175.66|3166.96|3175.49|3166.79|27
1641791890000|2022-01-10 05:18:10|3175.53|3166.83|3174.39|3165.69|3175.62|3166.92|3174.39|3165.69|17
1641791900000|2022-01-10 05:18:20|3174.2|3165.5|3175.56|3166.86|3175.63|3166.93|3174.19|3165.49|33
1641791910000|2022-01-10 05:18:30|3175.57|3166.87|3175.7|3167|3175.84|3167.14|3175.55|3166.85|32
1641791920000|2022-01-10 05:18:40|3175.67|3166.97|3175.67|3166.97|3175.74|3167.04|3175.5|3166.8|17
1641791930000|2022-01-10 05:18:50|3175.7|3167|3175.82|3167.12|3175.82|3167.12|3175.24|3166.54|31
1641791940000|2022-01-10 05:19:00|3175.86|3167.16|3175.14|3166.44|3175.91|3167.21|3175.13|3166.43|33
1641791950000|2022-01-10 05:19:10|3175.11|3166.41|3175.1|3166.4|3175.3|3166.6|3174.95|3166.25|32
1641791960000|2022-01-10 05:19:20|3175.11|3166.41|3175.13|3166.43|3175.18|3166.48|3175.02|3166.32|26
1641791970000|2022-01-10 05:19:30|3175.14|3166.44|3175.19|3166.49|3175.34|3166.64|3175.13|3166.43|27
1641791980000|2022-01-10 05:19:40|3175.2|3166.5|3175.14|3166.44|3175.25|3166.55|3175.11|3166.41|29
1641791990000|2022-01-10 05:19:50|3175.12|3166.42|3175.12|3166.42|3175.27|3166.57|3175.01|3166.31|29
1641792000000|2022-01-10 05:20:00|3175.11|3166.41|3175.08|3166.38|3175.28|3166.58|3175.02|3166.32|31
1641792010000|2022-01-10 05:20:10|3174.98|3166.28|3174.36|3165.66|3175.1|3166.4|3174.36|3165.66|27
1641792020000|2022-01-10 05:20:20|3174.13|3165.43|3173.76|3165.06|3174.13|3165.43|3173.58|3164.88|34
1641792030000|2022-01-10 05:20:30|3173.79|3165.09|3174.16|3165.46|3174.58|3165.88|3173.74|3165.04|39
1641792040000|2022-01-10 05:20:40|3174.14|3165.44|3173.98|3165.28|3174.26|3165.56|3173.44|3164.74|32
1641792050000|2022-01-10 05:20:50|3173.97|3165.27|3173.88|3165.18|3174.06|3165.36|3173.84|3165.14|28
1641792060000|2022-01-10 05:21:00|3173.91|3165.21|3174.2|3165.5|3174.2|3165.5|3173.76|3165.06|25
1641792070000|2022-01-10 05:21:10|3174.21|3165.51|3174.76|3166.06|3174.76|3166.06|3174.08|3165.38|17
1641792080000|2022-01-10 05:21:20|3174.77|3166.07|3175.94|3167.24|3176.27|3167.57|3174.77|3166.07|33
1641792090000|2022-01-10 05:21:30|3175.91|3167.21|3175.97|3167.27|3176.12|3167.42|3175.73|3167.03|28
1641792100000|2022-01-10 05:21:40|3176.01|3167.31|3175.75|3167.05|3176.04|3167.34|3175.74|3167.04|37
1641792110000|2022-01-10 05:21:50|3175.95|3167.25|3176.94|3168.24|3176.94|3168.24|3175.92|3167.22|35
1641792120000|2022-01-10 05:22:00|3177.06|3168.36|3177.86|3169.16|3178.57|3169.87|3177.04|3168.34|37
1641792130000|2022-01-10 05:22:10|3177.77|3169.07|3178.19|3169.49|3178.34|3169.64|3177.54|3168.84|35
1641792140000|2022-01-10 05:22:20|3178.2|3169.5|3178.56|3169.86|3179.69|3170.99|3178.2|3169.5|36
1641792150000|2022-01-10 05:22:30|3178.65|3169.95|3177.57|3168.87|3178.7|3170|3177.28|3168.58|34
1641792160000|2022-01-10 05:22:40|3177.59|3168.89|3177.45|3168.75|3177.77|3169.07|3177.43|3168.73|27
1641792170000|2022-01-10 05:22:50|3177.43|3168.73|3177.91|3169.21|3178.1|3169.4|3177.39|3168.69|35
1641792180000|2022-01-10 05:23:00|3177.88|3169.18|3177.8|3169.1|3178.11|3169.41|3177.79|3169.09|33
1641792190000|2022-01-10 05:23:10|3177.85|3169.15|3178.09|3169.39|3178.13|3169.43|3177.81|3169.11|35
1641792200000|2022-01-10 05:23:20|3178.11|3169.41|3178.32|3169.62|3178.35|3169.65|3178.11|3169.41|30
1641792210000|2022-01-10 05:23:30|3178.33|3169.63|3178.98|3170.28|3179.46|3170.76|3178.33|3169.63|34
1641792220000|2022-01-10 05:23:40|3178.94|3170.24|3178.76|3170.06|3179.03|3170.33|3178.48|3169.78|33
1641792230000|2022-01-10 05:23:50|3178.72|3170.02|3178.26|3169.56|3178.89|3170.19|3178.24|3169.54|36
1641792240000|2022-01-10 05:24:00|3177.93|3169.23|3178.57|3169.87|3178.63|3169.93|3177.69|3168.99|35
1641792250000|2022-01-10 05:24:10|3178.58|3169.88|3178.86|3170.16|3178.86|3170.16|3178.52|3169.82|32
1641792260000|2022-01-10 05:24:20|3178.81|3170.11|3179.41|3170.71|3179.71|3171.01|3178.81|3170.11|39
1641792270000|2022-01-10 05:24:30|3179.48|3170.78|3179.97|3171.27|3180.02|3171.32|3179.45|3170.75|36
1641792280000|2022-01-10 05:24:40|3179.95|3171.25|3180.47|3171.77|3180.52|3171.82|3179.95|3171.25|37
1641792290000|2022-01-10 05:24:50|3180.46|3171.76|3180.68|3171.98|3180.7|3172|3180.29|3171.59|28
1641792300000|2022-01-10 05:25:00|3180.69|3171.99|3180.38|3171.68|3180.77|3172.07|3180.32|3171.62|31
1641792310000|2022-01-10 05:25:10|3180.37|3171.67|3180.93|3172.23|3180.94|3172.24|3179.45|3170.75|36
1641792320000|2022-01-10 05:25:20|3180.97|3172.27|3180.93|3172.23|3181.12|3172.42|3180.9|3172.2|23
1641792330000|2022-01-10 05:25:30|3180.91|3172.21|3180.73|3172.03|3180.91|3172.21|3180.57|3171.87|29
1641792340000|2022-01-10 05:25:40|3180.76|3172.06|3180.89|3172.19|3181.07|3172.37|3180.62|3171.92|30
1641792350000|2022-01-10 05:25:50|3180.72|3172.02|3182.15|3173.45|3182.65|3173.95|3180.72|3172.02|36
1641792360000|2022-01-10 05:26:00|3182.11|3173.41|3182.93|3174.23|3183.09|3174.39|3181.91|3173.21|36
1641792370000|2022-01-10 05:26:10|3182.96|3174.26|3183.24|3174.54|3183.39|3174.69|3182.86|3174.16|38
1641792380000|2022-01-10 05:26:20|3183.28|3174.58|3183.78|3175.08|3184.25|3175.55|3183.28|3174.58|35
1641792390000|2022-01-10 05:26:30|3183.9|3175.2|3183.1|3174.4|3184.04|3175.34|3182.92|3174.22|36
1641792400000|2022-01-10 05:26:40|3182.99|3174.29|3182.92|3174.22|3183.59|3174.89|3182.88|3174.18|34
1641792410000|2022-01-10 05:26:50|3183.2|3174.5|3181.15|3172.45|3183.25|3174.55|3181.15|3172.45|33
1641792420000|2022-01-10 05:27:00|3181.14|3172.44|3182.16|3173.46|3182.37|3173.67|3181.14|3172.44|38
1641792430000|2022-01-10 05:27:10|3182.15|3173.45|3182.99|3174.29|3183.34|3174.64|3182.15|3173.45|32
1641792440000|2022-01-10 05:27:20|3183.05|3174.35|3182.46|3173.76|3183.08|3174.38|3181.93|3173.23|34
1641792450000|2022-01-10 05:27:30|3182.48|3173.78|3182.66|3173.96|3182.84|3174.14|3182.37|3173.67|33
1641792460000|2022-01-10 05:27:40|3182.56|3173.86|3182.61|3173.91|3182.88|3174.18|3182.52|3173.82|31
1641792470000|2022-01-10 05:27:50|3182.6|3173.9|3182.67|3173.97|3182.75|3174.05|3182.52|3173.82|20
1641792480000|2022-01-10 05:28:00|3182.66|3173.96|3182.08|3173.38|3182.71|3174.01|3181.93|3173.23|35
1641792490000|2022-01-10 05:28:10|3182.21|3173.51|3182.72|3174.02|3182.72|3174.02|3182.21|3173.51|27
1641792500000|2022-01-10 05:28:20|3182.68|3173.98|3182.36|3173.66|3182.7|3174|3182.36|3173.66|29
1641792510000|2022-01-10 05:28:30|3182.41|3173.71|3184.36|3175.66|3184.52|3175.82|3182.41|3173.71|17
1641792520000|2022-01-10 05:28:40|3184.42|3175.72|3183.76|3175.06|3184.52|3175.82|3183.59|3174.89|34
1641792530000|2022-01-10 05:28:50|3183.77|3175.07|3184.05|3175.35|3184.08|3175.38|3183.77|3175.07|30
1641792540000|2022-01-10 05:29:00|3184.04|3175.34|3184.16|3175.46|3184.27|3175.57|3183.95|3175.25|25
1641792550000|2022-01-10 05:29:10|3184.1|3175.4|3184.06|3175.36|3184.17|3175.47|3183.56|3174.86|20
1641792560000|2022-01-10 05:29:20|3184.05|3175.35|3183.34|3174.64|3184.19|3175.49|3182.92|3174.22|39
1641792570000|2022-01-10 05:29:30|3183.52|3174.82|3182.98|3174.28|3183.57|3174.87|3182.87|3174.17|34
1641792580000|2022-01-10 05:29:40|3182.96|3174.26|3183.83|3175.13|3183.98|3175.28|3182.96|3174.26|25
1641792590000|2022-01-10 05:29:50|3183.98|3175.28|3182.23|3173.53|3184.01|3175.31|3182.23|3173.53|34
1641792600000|2022-01-10 05:30:00|3182.35|3173.65|3182.78|3174.08|3182.85|3174.15|3182.23|3173.53|18
1641792610000|2022-01-10 05:30:10|3182.77|3174.07|3182.69|3173.99|3182.77|3174.07|3182.22|3173.52|29
1641792620000|2022-01-10 05:30:20|3182.74|3174.04|3182.5|3173.8|3182.84|3174.14|3182.38|3173.68|18
1641792630000|2022-01-10 05:30:30|3182.53|3173.83|3182.69|3173.99|3183|3174.3|3182.38|3173.68|28
1641792640000|2022-01-10 05:30:40|3182.68|3173.98|3182.67|3173.97|3183.2|3174.5|3182.52|3173.82|27
1641792650000|2022-01-10 05:30:50|3182.64|3173.94|3181.79|3173.09|3182.68|3173.98|3181.74|3173.04|25
1641792660000|2022-01-10 05:31:00|3181.77|3173.07|3181.9|3173.2|3181.92|3173.22|3181.69|3172.99|24
1641792670000|2022-01-10 05:31:10|3181.89|3173.19|3181.81|3173.11|3181.9|3173.2|3181.67|3172.97|29
1641792680000|2022-01-10 05:31:20|3181.79|3173.09|3181.84|3173.14|3182|3173.3|3181.57|3172.87|29
1641792690000|2022-01-10 05:31:30|3181.82|3173.12|3181.92|3173.22|3182.06|3173.36|3181.69|3172.99|19
1641792700000|2022-01-10 05:31:40|3182.06|3173.36|3182.26|3173.56|3182.29|3173.59|3182.06|3173.36|19
1641792710000|2022-01-10 05:31:50|3182.27|3173.57|3182.37|3173.67|3182.4|3173.7|3182.12|3173.42|17
1641792720000|2022-01-10 05:32:00|3182.12|3173.42|3182.12|3173.42|3182.4|3173.7|3181.83|3173.13|16
1641792730000|2022-01-10 05:32:10|3182.02|3173.32|3182.16|3173.46|3182.75|3174.05|3181.95|3173.25|27
1641792740000|2022-01-10 05:32:20|3182.15|3173.45|3182.25|3173.55|3182.29|3173.59|3182.07|3173.37|13
1641792750000|2022-01-10 05:32:30|3182.22|3173.52|3180.36|3171.66|3182.25|3173.55|3179.87|3171.17|24
1641792760000|2022-01-10 05:32:40|3180.18|3171.48|3180.09|3171.39|3180.36|3171.66|3179.72|3171.02|28
1641792770000|2022-01-10 05:32:50|3180.12|3171.42|3179.83|3171.13|3180.29|3171.59|3179.35|3170.65|37
1641792780000|2022-01-10 05:33:00|3179.72|3171.02|3179.58|3170.88|3180.02|3171.32|3179.23|3170.53|37
1641792790000|2022-01-10 05:33:10|3179.63|3170.93|3178.73|3170.03|3180.04|3171.34|3178.73|3170.03|37
1641792800000|2022-01-10 05:33:20|3178.65|3169.95|3178.67|3169.97|3179.28|3170.58|3178.45|3169.75|35
1641792810000|2022-01-10 05:33:30|3178.66|3169.96|3176.85|3168.15|3178.87|3170.17|3176.26|3167.56|37
1641792820000|2022-01-10 05:33:40|3176.82|3168.12|3176.97|3168.27|3177.92|3169.22|3176.76|3168.06|35
1641792830000|2022-01-10 05:33:50|3176.87|3168.17|3176.52|3167.82|3177.14|3168.44|3176.32|3167.62|33
1641792840000|2022-01-10 05:34:00|3176.51|3167.81|3176.63|3167.93|3176.77|3168.07|3176.14|3167.44|36
1641792850000|2022-01-10 05:34:10|3176.54|3167.84|3176.29|3167.59|3176.64|3167.94|3176.26|3167.56|30
1641792860000|2022-01-10 05:34:20|3176.28|3167.58|3176.63|3167.93|3176.63|3167.93|3176.28|3167.58|14
1641792870000|2022-01-10 05:34:30|3176.62|3167.92|3176.28|3167.58|3176.82|3168.12|3176.27|3167.57|19
1641792880000|2022-01-10 05:34:40|3176.34|3167.64|3176.02|3167.32|3176.34|3167.64|3176.01|3167.31|20
1641792890000|2022-01-10 05:34:50|3176.04|3167.34|3176.21|3167.51|3176.24|3167.54|3176.03|3167.33|20
1641792900000|2022-01-10 05:35:00|3176.13|3167.43|3176.78|3168.08|3176.78|3168.08|3176.04|3167.34|31
1641792910000|2022-01-10 05:35:10|3176.92|3168.22|3177.45|3168.75|3177.5|3168.8|3176.92|3168.22|26
1641792920000|2022-01-10 05:35:20|3177.49|3168.79|3177.29|3168.59|3177.7|3169|3177.02|3168.32|28
1641792930000|2022-01-10 05:35:30|3177.43|3168.73|3177.13|3168.43|3177.49|3168.79|3176.87|3168.17|26
1641792940000|2022-01-10 05:35:40|3176.84|3168.14|3176.42|3167.72|3176.97|3168.27|3176.21|3167.51|29
1641792950000|2022-01-10 05:35:50|3176.44|3167.74|3176.9|3168.2|3176.99|3168.29|3176.41|3167.71|26
1641792960000|2022-01-10 05:36:00|3176.89|3168.19|3177.07|3168.37|3177.07|3168.37|3176.65|3167.95|31
1641792970000|2022-01-10 05:36:10|3177.05|3168.35|3177.28|3168.58|3177.28|3168.58|3177.05|3168.35|17
1641792980000|2022-01-10 05:36:20|3177.23|3168.53|3176.89|3168.19|3177.3|3168.6|3176.89|3168.19|22
1641792990000|2022-01-10 05:36:30|3176.91|3168.21|3176.92|3168.22|3176.97|3168.27|3176.85|3168.15|14
1641793000000|2022-01-10 05:36:40|3177.06|3168.36|3177.86|3169.16|3177.86|3169.16|3177.06|3168.36|28
1641793010000|2022-01-10 05:36:50|3177.79|3169.09|3177.34|3168.64|3177.99|3169.29|3177|3168.3|34
1641793020000|2022-01-10 05:37:00|3177.35|3168.65|3177.92|3169.22|3177.93|3169.23|3177.35|3168.65|14
1641793030000|2022-01-10 05:37:10|3177.86|3169.16|3177.77|3169.07|3177.87|3169.17|3177.65|3168.95|28
1641793040000|2022-01-10 05:37:20|3177.79|3169.09|3177.86|3169.16|3177.86|3169.16|3177.74|3169.04|32
1641793050000|2022-01-10 05:37:30|3177.84|3169.14|3178.26|3169.56|3178.35|3169.65|3177.82|3169.12|22
1641793060000|2022-01-10 05:37:40|3178.28|3169.58|3178.38|3169.68|3178.4|3169.7|3178.21|3169.51|26
1641793070000|2022-01-10 05:37:50|3178.39|3169.69|3179.44|3170.74|3180|3171.3|3178.39|3169.69|35
1641793080000|2022-01-10 05:38:00|3179.32|3170.62|3180.02|3171.32|3180.27|3171.57|3179.25|3170.55|35
1641793090000|2022-01-10 05:38:10|3179.99|3171.29|3180.27|3171.57|3180.93|3172.23|3179.99|3171.29|36
1641793100000|2022-01-10 05:38:20|3180.68|3171.98|3180.65|3171.95|3180.81|3172.11|3180.34|3171.64|33
1641793110000|2022-01-10 05:38:30|3180.69|3171.99|3179.02|3170.32|3180.7|3172|3178.32|3169.62|37
1641793120000|2022-01-10 05:38:40|3179.43|3170.73|3178.83|3170.13|3179.43|3170.73|3178.63|3169.93|37
1641793130000|2022-01-10 05:38:50|3178.84|3170.14|3178.92|3170.22|3179.04|3170.34|3178.73|3170.03|35
1641793140000|2022-01-10 05:39:00|3178.79|3170.09|3178.4|3169.7|3178.97|3170.27|3177.96|3169.26|30
1641793150000|2022-01-10 05:39:10|3178.41|3169.71|3178.47|3169.77|3178.79|3170.09|3178.11|3169.41|28
1641793160000|2022-01-10 05:39:20|3177.89|3169.19|3177.51|3168.81|3178.79|3170.09|3177.08|3168.38|22
1641793170000|2022-01-10 05:39:30|3177.38|3168.68|3176.76|3168.06|3177.51|3168.81|3176.59|3167.89|32
1641793180000|2022-01-10 05:39:40|3176.73|3168.03|3176.38|3167.68|3176.73|3168.03|3176.07|3167.37|29
1641793190000|2022-01-10 05:39:50|3176.4|3167.7|3176.65|3167.95|3176.94|3168.24|3176.35|3167.65|30
1641793200000|2022-01-10 05:40:00|3176.58|3167.88|3176.7|3168|3176.7|3168|3176.4|3167.7|32
1641793210000|2022-01-10 05:40:10|3176.59|3167.89|3176.74|3168.04|3176.8|3168.1|3176.54|3167.84|29
1641793220000|2022-01-10 05:40:20|3176.55|3167.85|3176.63|3167.93|3176.91|3168.21|3176.55|3167.85|29
1641793230000|2022-01-10 05:40:30|3176.81|3168.11|3177.03|3168.33|3177.82|3169.12|3176.81|3168.11|35
1641793240000|2022-01-10 05:40:40|3177.11|3168.41|3177.27|3168.57|3177.29|3168.59|3176.94|3168.24|27
1641793250000|2022-01-10 05:40:50|3177.26|3168.56|3175.64|3166.94|3177.29|3168.59|3175.64|3166.94|26
1641793260000|2022-01-10 05:41:00|3175.59|3166.89|3175.71|3167.01|3175.82|3167.12|3175.52|3166.82|26
1641793270000|2022-01-10 05:41:10|3175.77|3167.07|3175.82|3167.12|3176|3167.3|3175.6|3166.9|33
1641793280000|2022-01-10 05:41:20|3175.81|3167.11|3175.66|3166.96|3175.98|3167.28|3175.62|3166.92|27
1641793290000|2022-01-10 05:41:30|3175.67|3166.97|3176.26|3167.56|3176.33|3167.63|3175.57|3166.87|33
1641793300000|2022-01-10 05:41:40|3176.2|3167.5|3175.9|3167.2|3176.58|3167.88|3175.67|3166.97|29
1641793310000|2022-01-10 05:41:50|3175.87|3167.17|3175.43|3166.73|3175.94|3167.24|3175.33|3166.63|33
1641793320000|2022-01-10 05:42:00|3175.44|3166.74|3175.67|3166.97|3175.67|3166.97|3175.43|3166.73|15
1641793330000|2022-01-10 05:42:10|3175.59|3166.89|3175.49|3166.79|3175.62|3166.92|3175.36|3166.66|19
1641793340000|2022-01-10 05:42:20|3175.38|3166.68|3175.23|3166.53|3175.54|3166.84|3175.12|3166.42|16
1641793350000|2022-01-10 05:42:30|3175.12|3166.42|3174.35|3165.65|3175.39|3166.69|3173.88|3165.18|18
1641793360000|2022-01-10 05:42:40|3174.3|3165.6|3175.29|3166.59|3175.29|3166.59|3173.71|3165.01|13
1641793370000|2022-01-10 05:42:50|3175.05|3166.35|3174.47|3165.77|3175.05|3166.35|3173.76|3165.06|21
1641793380000|2022-01-10 05:43:00|3174.67|3165.97|3173.2|3164.5|3174.77|3166.07|3172.65|3163.95|35
1641793390000|2022-01-10 05:43:10|3173.23|3164.53|3173.89|3165.19|3173.97|3165.27|3173.23|3164.53|37
1641793400000|2022-01-10 05:43:20|3173.95|3165.25|3173.14|3164.44|3174.06|3165.36|3172.92|3164.22|36
1641793410000|2022-01-10 05:43:30|3173.21|3164.51|3172.95|3164.25|3173.25|3164.55|3172.86|3164.16|32
1641793420000|2022-01-10 05:43:40|3172.96|3164.26|3173.44|3164.74|3174.02|3165.32|3172.96|3164.26|33
1641793430000|2022-01-10 05:43:50|3173.42|3164.72|3173.66|3164.96|3173.78|3165.08|3173.39|3164.69|31
1641793440000|2022-01-10 05:44:00|3173.63|3164.93|3174.54|3165.84|3174.74|3166.04|3173.61|3164.91|29
1641793450000|2022-01-10 05:44:10|3174.52|3165.82|3175.29|3166.59|3175.57|3166.87|3174.38|3165.68|36
1641793460000|2022-01-10 05:44:20|3175.28|3166.58|3174.15|3165.45|3175.28|3166.58|3174.04|3165.34|33
1641793470000|2022-01-10 05:44:30|3174.09|3165.39|3173.42|3164.72|3174.1|3165.4|3173.29|3164.59|37
1641793480000|2022-01-10 05:44:40|3173.4|3164.7|3173.53|3164.83|3173.53|3164.83|3173.12|3164.42|36
1641793490000|2022-01-10 05:44:50|3173.55|3164.85|3173.41|3164.71|3173.66|3164.96|3173.14|3164.44|35
1641793500000|2022-01-10 05:45:00|3173.43|3164.73|3173.48|3164.78|3174.07|3165.37|3173.17|3164.47|37
1641793510000|2022-01-10 05:45:10|3173.53|3164.83|3173.51|3164.81|3173.65|3164.95|3173.38|3164.68|36
1641793520000|2022-01-10 05:45:20|3173.53|3164.83|3175.22|3166.52|3175.22|3166.52|3173.51|3164.81|35
1641793530000|2022-01-10 05:45:30|3175.28|3166.58|3174.26|3165.56|3175.4|3166.7|3174.14|3165.44|34
1641793540000|2022-01-10 05:45:40|3174.22|3165.52|3173.97|3165.27|3174.22|3165.52|3173.96|3165.26|24
1641793550000|2022-01-10 05:45:50|3173.98|3165.28|3175.32|3166.62|3175.32|3166.62|3173.96|3165.26|32
1641793560000|2022-01-10 05:46:00|3175.36|3166.66|3174.41|3165.71|3175.77|3167.07|3174.41|3165.71|31
1641793570000|2022-01-10 05:46:10|3174.37|3165.67|3174.32|3165.62|3174.48|3165.78|3174.17|3165.47|27
1641793580000|2022-01-10 05:46:20|3174.31|3165.61|3173.75|3165.05|3174.49|3165.79|3173.73|3165.03|31
1641793590000|2022-01-10 05:46:30|3173.74|3165.04|3173.67|3164.97|3173.86|3165.16|3173.45|3164.75|33
1641793600000|2022-01-10 05:46:40|3173.71|3165.01|3173.63|3164.93|3173.83|3165.13|3173.52|3164.82|32
1641793610000|2022-01-10 05:46:50|3173.6|3164.9|3173.84|3165.14|3173.84|3165.14|3173.52|3164.82|38
1641793620000|2022-01-10 05:47:00|3173.8|3165.1|3173.53|3164.83|3173.92|3165.22|3173.45|3164.75|35
1641793630000|2022-01-10 05:47:10|3173.54|3164.84|3173.68|3164.98|3173.76|3165.06|3173.41|3164.71|32
1641793640000|2022-01-10 05:47:20|3173.7|3165|3173.6|3164.9|3173.7|3165|3173.45|3164.75|28
1641793650000|2022-01-10 05:47:30|3173.59|3164.89|3173.69|3164.99|3173.87|3165.17|3173.42|3164.72|22
1641793660000|2022-01-10 05:47:40|3173.66|3164.96|3173.69|3164.99|3173.74|3165.04|3173.51|3164.81|32
1641793670000|2022-01-10 05:47:50|3173.66|3164.96|3173.69|3164.99|3173.79|3165.09|3173.63|3164.93|28
1641793680000|2022-01-10 05:48:00|3173.72|3165.02|3172.95|3164.25|3173.76|3165.06|3172.69|3163.99|34
1641793690000|2022-01-10 05:48:10|3172.99|3164.29|3172.58|3163.88|3173.18|3164.48|3172.34|3163.64|32
1641793700000|2022-01-10 05:48:20|3172.51|3163.81|3172.97|3164.27|3172.97|3164.27|3172.31|3163.61|33
1641793710000|2022-01-10 05:48:30|3173.04|3164.34|3173.92|3165.22|3174.2|3165.5|3172.88|3164.18|37
1641793720000|2022-01-10 05:48:40|3173.93|3165.23|3173.39|3164.69|3173.97|3165.27|3173.29|3164.59|36
1641793730000|2022-01-10 05:48:50|3173.41|3164.71|3173.39|3164.69|3173.66|3164.96|3173.15|3164.45|36
1641793740000|2022-01-10 05:49:00|3173.42|3164.72|3173.47|3164.77|3173.58|3164.88|3173.18|3164.48|35
1641793750000|2022-01-10 05:49:10|3173.52|3164.82|3173.45|3164.75|3173.66|3164.96|3173.06|3164.36|29
1641793760000|2022-01-10 05:49:20|3173.58|3164.88|3174.74|3166.04|3174.74|3166.04|3173.45|3164.75|37
1641793770000|2022-01-10 05:49:30|3174.5|3165.8|3173.75|3165.05|3174.57|3165.87|3173.75|3165.05|39
1641793780000|2022-01-10 05:49:40|3173.9|3165.2|3173.55|3164.85|3173.95|3165.25|3173.54|3164.84|34
1641793790000|2022-01-10 05:49:50|3173.52|3164.82|3173.99|3165.29|3174.27|3165.57|3173.35|3164.65|36
1641793800000|2022-01-10 05:50:00|3173.87|3165.17|3174.76|3166.06|3174.76|3166.06|3173.66|3164.96|35
1641793810000|2022-01-10 05:50:10|3174.38|3165.68|3174.42|3165.72|3174.9|3166.2|3174.22|3165.52|35
1641793820000|2022-01-10 05:50:20|3174.36|3165.66|3175.3|3166.6|3175.63|3166.93|3174.33|3165.63|31
1641793830000|2022-01-10 05:50:30|3175.42|3166.72|3175.4|3166.7|3175.78|3167.08|3175.26|3166.56|35
1641793840000|2022-01-10 05:50:40|3175.37|3166.67|3174.74|3166.04|3175.95|3167.25|3174.64|3165.94|38
1641793850000|2022-01-10 05:50:50|3174.87|3166.17|3174.96|3166.26|3175.08|3166.38|3174.72|3166.02|31
1641793860000|2022-01-10 05:51:00|3174.91|3166.21|3174.78|3166.08|3174.98|3166.28|3174.58|3165.88|37
1641793870000|2022-01-10 05:51:10|3174.73|3166.03|3174.83|3166.13|3175.04|3166.34|3174.62|3165.92|31
1641793880000|2022-01-10 05:51:20|3174.98|3166.28|3174.81|3166.11|3175.12|3166.42|3174.71|3166.01|32
1641793890000|2022-01-10 05:51:30|3174.82|3166.12|3174.65|3165.95|3174.83|3166.13|3174.58|3165.88|18
1641793900000|2022-01-10 05:51:40|3174.64|3165.94|3174.67|3165.97|3174.72|3166.02|3174.59|3165.89|25
1641793910000|2022-01-10 05:51:50|3174.65|3165.95|3174.97|3166.27|3175.28|3166.58|3174.6|3165.9|29
1641793920000|2022-01-10 05:52:00|3174.89|3166.19|3175.02|3166.32|3175.13|3166.43|3174.89|3166.19|21
1641793930000|2022-01-10 05:52:10|3175.05|3166.35|3175.22|3166.52|3175.22|3166.52|3174.97|3166.27|30
1641793940000|2022-01-10 05:52:20|3175.15|3166.45|3175.09|3166.39|3175.29|3166.59|3174.99|3166.29|29
1641793950000|2022-01-10 05:52:30|3175.12|3166.42|3174.82|3166.12|3175.24|3166.54|3174.43|3165.73|32
1641793960000|2022-01-10 05:52:40|3174.72|3166.02|3174.78|3166.08|3174.94|3166.24|3174.7|3166|27
1641793970000|2022-01-10 05:52:50|3174.73|3166.03|3174.89|3166.19|3174.89|3166.19|3174.52|3165.82|23
1641793980000|2022-01-10 05:53:00|3174.78|3166.08|3174.62|3165.92|3174.78|3166.08|3174.59|3165.89|7
1641793990000|2022-01-10 05:53:10|3174.63|3165.93|3174.95|3166.25|3174.97|3166.27|3174.63|3165.93|18
1641794000000|2022-01-10 05:53:20|3175.17|3166.47|3174.12|3165.42|3175.18|3166.48|3174.12|3165.42|25
1641794010000|2022-01-10 05:53:30|3174.15|3165.45|3174.04|3165.34|3174.2|3165.5|3174.03|3165.33|15
1641794020000|2022-01-10 05:53:40|3174.05|3165.35|3173.89|3165.19|3174.08|3165.38|3173.82|3165.12|30
1641794030000|2022-01-10 05:53:50|3173.92|3165.22|3174.13|3165.43|3174.43|3165.73|3173.83|3165.13|32
1641794040000|2022-01-10 05:54:00|3174.09|3165.39|3174.18|3165.48|3174.31|3165.61|3174.06|3165.36|33
1641794050000|2022-01-10 05:54:10|3174.19|3165.49|3174.25|3165.55|3174.36|3165.66|3174.06|3165.36|23
1641794060000|2022-01-10 05:54:20|3174.24|3165.54|3174.42|3165.72|3174.93|3166.23|3174.24|3165.54|36
1641794070000|2022-01-10 05:54:30|3174.49|3165.79|3174.31|3165.61|3174.51|3165.81|3174.23|3165.53|27
1641794080000|2022-01-10 05:54:40|3174.29|3165.59|3174.33|3165.63|3174.36|3165.66|3174.12|3165.42|21
1641794090000|2022-01-10 05:54:50|3174.31|3165.61|3175.09|3166.39|3175.15|3166.45|3174.31|3165.61|14
1641794100000|2022-01-10 05:55:00|3175.1|3166.4|3174.61|3165.91|3175.1|3166.4|3174.24|3165.54|17
1641794110000|2022-01-10 05:55:10|3174.62|3165.92|3174.59|3165.89|3174.71|3166.01|3174.49|3165.79|22
1641794120000|2022-01-10 05:55:20|3174.6|3165.9|3174.43|3165.73|3174.64|3165.94|3174.4|3165.7|26
1641794130000|2022-01-10 05:55:30|3174.41|3165.71|3174.37|3165.67|3174.41|3165.71|3174.36|3165.66|17
1641794140000|2022-01-10 05:55:40|3174.38|3165.68|3174.39|3165.69|3174.39|3165.69|3174.33|3165.63|11
1641794150000|2022-01-10 05:55:50|3174.38|3165.68|3175.73|3167.03|3175.73|3167.03|3174.38|3165.68|29
1641794160000|2022-01-10 05:56:00|3175.77|3167.07|3175.53|3166.83|3175.77|3167.07|3175.4|3166.7|30
1641794170000|2022-01-10 05:56:10|3175.48|3166.78|3175.64|3166.94|3175.67|3166.97|3175.48|3166.78|33
1641794180000|2022-01-10 05:56:20|3175.68|3166.98|3175.38|3166.68|3175.69|3166.99|3175.37|3166.67|34
1641794190000|2022-01-10 05:56:30|3175.37|3166.67|3176.34|3167.64|3176.39|3167.69|3175.34|3166.64|27
1641794200000|2022-01-10 05:56:40|3176.4|3167.7|3176.01|3167.31|3176.45|3167.75|3175.88|3167.18|28
1641794210000|2022-01-10 05:56:50|3176.08|3167.38|3177.89|3169.19|3178.05|3169.35|3176.08|3167.38|21
1641794220000|2022-01-10 05:57:00|3177.86|3169.16|3179.15|3170.45|3179.15|3170.45|3177.67|3168.97|36
1641794230000|2022-01-10 05:57:10|3179.1|3170.4|3179.41|3170.71|3179.41|3170.71|3178.84|3170.14|27
1641794240000|2022-01-10 05:57:20|3179.55|3170.85|3179.44|3170.74|3179.75|3171.05|3179.12|3170.42|19
1641794250000|2022-01-10 05:57:30|3179.37|3170.67|3178.86|3170.16|3179.77|3171.07|3178.86|3170.16|38
1641794260000|2022-01-10 05:57:40|3179.01|3170.31|3179.55|3170.85|3179.55|3170.85|3178.84|3170.14|37
1641794270000|2022-01-10 05:57:50|3179.51|3170.81|3179.8|3171.1|3179.86|3171.16|3179.42|3170.72|26
1641794280000|2022-01-10 05:58:00|3179.89|3171.19|3179.43|3170.73|3179.98|3171.28|3179.11|3170.41|37
1641794290000|2022-01-10 05:58:10|3179.47|3170.77|3179.5|3170.8|3179.85|3171.15|3179.43|3170.73|36
1641794300000|2022-01-10 05:58:20|3179.72|3171.02|3179.84|3171.14|3180|3171.3|3179.58|3170.88|33
1641794310000|2022-01-10 05:58:30|3179.85|3171.15|3179.64|3170.94|3179.85|3171.15|3179.46|3170.76|35
1641794320000|2022-01-10 05:58:40|3179.69|3170.99|3179.63|3170.93|3179.87|3171.17|3179.45|3170.75|36
1641794330000|2022-01-10 05:58:50|3179.54|3170.84|3179.16|3170.46|3179.56|3170.86|3179.05|3170.35|30
1641794340000|2022-01-10 05:59:00|3179.25|3170.55|3180.44|3171.74|3180.53|3171.83|3179.23|3170.53|32
1641794350000|2022-01-10 05:59:10|3180.42|3171.72|3180.14|3171.44|3180.48|3171.78|3179.84|3171.14|27
1641794360000|2022-01-10 05:59:20|3180.15|3171.45|3180.2|3171.5|3180.3|3171.6|3180.09|3171.39|28
1641794370000|2022-01-10 05:59:30|3180.19|3171.49|3179.88|3171.18|3180.22|3171.52|3179.74|3171.04|30
1641794380000|2022-01-10 05:59:40|3179.87|3171.17|3179.31|3170.61|3180|3171.3|3179.31|3170.61|30
1641794390000|2022-01-10 05:59:50|3179.22|3170.52|3178.4|3169.7|3179.33|3170.63|3178.4|3169.7|32
1641794400000|2022-01-10 06:00:00|3178.33|3169.63|3178.48|3169.78|3179.38|3170.68|3178.32|3169.62|33
1641794410000|2022-01-10 06:00:10|3178.6|3169.9|3178.05|3169.35|3178.6|3169.9|3178.05|3169.35|30
1641794420000|2022-01-10 06:00:20|3177.82|3169.12|3176.83|3168.13|3177.82|3169.12|3176.78|3168.08|38
1641794430000|2022-01-10 06:00:30|3176.84|3168.14|3176.2|3167.5|3176.84|3168.14|3176.15|3167.45|33
1641794440000|2022-01-10 06:00:40|3176.16|3167.46|3175.34|3166.64|3176.27|3167.57|3175.26|3166.56|35
1641794450000|2022-01-10 06:00:50|3175.33|3166.63|3175.61|3166.91|3175.61|3166.91|3175.26|3166.56|23
1641794460000|2022-01-10 06:01:00|3175.85|3167.15|3175.5|3166.8|3176.14|3167.44|3175.44|3166.74|34
1641794470000|2022-01-10 06:01:10|3175.49|3166.79|3176.15|3167.45|3176.61|3167.91|3175.49|3166.79|38
1641794480000|2022-01-10 06:01:20|3176.14|3167.44|3175.56|3166.86|3176.18|3167.48|3175.4|3166.7|31
1641794490000|2022-01-10 06:01:30|3175.51|3166.81|3175.43|3166.73|3175.56|3166.86|3175.43|3166.73|6
1641794500000|2022-01-10 06:01:40|3175.56|3166.86|3174.42|3165.72|3175.56|3166.86|3174.33|3165.63|34
1641794510000|2022-01-10 06:01:50|3174.43|3165.73|3174.91|3166.21|3174.94|3166.24|3174.43|3165.73|18
1641794520000|2022-01-10 06:02:00|3174.92|3166.22|3175.1|3166.4|3175.13|3166.43|3174.7|3166|23
1641794530000|2022-01-10 06:02:10|3175.04|3166.34|3176.28|3167.58|3176.28|3167.58|3174.99|3166.29|35
1641794540000|2022-01-10 06:02:20|3176.25|3167.55|3176.09|3167.39|3176.43|3167.73|3176.04|3167.34|33
1641794550000|2022-01-10 06:02:30|3175.93|3167.23|3175.98|3167.28|3176.08|3167.38|3175.93|3167.23|27
1641794560000|2022-01-10 06:02:40|3175.99|3167.29|3176.2|3167.5|3176.34|3167.64|3175.98|3167.28|28
1641794570000|2022-01-10 06:02:50|3176.15|3167.45|3176.17|3167.47|3176.4|3167.7|3175.95|3167.25|31
1641794580000|2022-01-10 06:03:00|3176.32|3167.62|3176.24|3167.54|3176.32|3167.62|3176.09|3167.39|36
1641794590000|2022-01-10 06:03:10|3176.3|3167.6|3176.38|3167.68|3176.39|3167.69|3176.06|3167.36|33
1641794600000|2022-01-10 06:03:20|3176.39|3167.69|3176.56|3167.86|3176.58|3167.88|3176.33|3167.63|29
1641794610000|2022-01-10 06:03:30|3176.57|3167.87|3176.88|3168.18|3176.88|3168.18|3176.43|3167.73|29
1641794620000|2022-01-10 06:03:40|3176.89|3168.19|3177.28|3168.58|3177.36|3168.66|3176.8|3168.1|33
1641794630000|2022-01-10 06:03:50|3177.25|3168.55|3177.3|3168.6|3177.55|3168.85|3177.18|3168.48|37
1641794640000|2022-01-10 06:04:00|3177.29|3168.59|3177.38|3168.68|3177.67|3168.97|3177.29|3168.59|29
1641794650000|2022-01-10 06:04:10|3177.37|3168.67|3178.32|3169.62|3178.32|3169.62|3177.28|3168.58|32
1641794660000|2022-01-10 06:04:20|3178.44|3169.74|3178.45|3169.75|3178.6|3169.9|3178.29|3169.59|33
1641794670000|2022-01-10 06:04:30|3178.43|3169.73|3178.14|3169.44|3178.6|3169.9|3178.13|3169.43|29
1641794680000|2022-01-10 06:04:40|3178.25|3169.55|3178.41|3169.71|3178.41|3169.71|3178.07|3169.37|36
1641794690000|2022-01-10 06:04:50|3178.44|3169.74|3178.4|3169.7|3178.46|3169.76|3178.21|3169.51|30
1641794700000|2022-01-10 06:05:00|3178.39|3169.69|3178.49|3169.79|3178.49|3169.79|3178.23|3169.53|26
1641794710000|2022-01-10 06:05:10|3178.47|3169.77|3178.13|3169.43|3178.56|3169.86|3178.07|3169.37|26
1641794720000|2022-01-10 06:05:20|3178.09|3169.39|3178.38|3169.68|3178.79|3170.09|3177.78|3169.08|34
1641794730000|2022-01-10 06:05:30|3178.36|3169.66|3177.72|3169.02|3178.36|3169.66|3177.72|3169.02|33
1641794740000|2022-01-10 06:05:40|3177.74|3169.04|3176.72|3168.02|3177.74|3169.04|3176.03|3167.33|32
1641794750000|2022-01-10 06:05:50|3176.65|3167.95|3176.89|3168.19|3176.97|3168.27|3176.04|3167.34|34
1641794760000|2022-01-10 06:06:00|3176.86|3168.16|3176.79|3168.09|3176.86|3168.16|3176.04|3167.34|37
1641794770000|2022-01-10 06:06:10|3176.63|3167.93|3174.9|3166.2|3176.91|3168.21|3174.9|3166.2|39
1641794780000|2022-01-10 06:06:20|3175.02|3166.32|3173.66|3164.96|3175.07|3166.37|3173.49|3164.79|35
1641794790000|2022-01-10 06:06:30|3173.69|3164.99|3170.49|3161.79|3173.76|3165.06|3170.49|3161.79|36
1641794800000|2022-01-10 06:06:40|3170.51|3161.81|3170.46|3161.76|3170.93|3162.23|3170.31|3161.61|37
1641794810000|2022-01-10 06:06:50|3170.44|3161.74|3171.01|3162.31|3171.5|3162.8|3170.41|3161.71|36
1641794820000|2022-01-10 06:07:00|3170.81|3162.11|3171.08|3162.38|3171.42|3162.72|3170.81|3162.11|36
1641794830000|2022-01-10 06:07:10|3171.06|3162.36|3170.88|3162.18|3171.27|3162.57|3170.88|3162.18|31
1641794840000|2022-01-10 06:07:20|3170.89|3162.19|3169.49|3160.79|3170.96|3162.26|3169.49|3160.79|37
1641794850000|2022-01-10 06:07:30|3168.95|3160.25|3168.34|3159.64|3169.71|3161.01|3168.24|3159.54|35
1641794860000|2022-01-10 06:07:40|3168.29|3159.59|3168.56|3159.86|3168.7|3160|3167.99|3159.29|34
1641794870000|2022-01-10 06:07:50|3168.65|3159.95|3169.61|3160.91|3169.72|3161.02|3168.65|3159.95|34
1641794880000|2022-01-10 06:08:00|3169.55|3160.85|3168.52|3159.82|3169.55|3160.85|3168.45|3159.75|31
1641794890000|2022-01-10 06:08:10|3168.5|3159.8|3167.78|3159.08|3168.5|3159.8|3167.53|3158.83|34
1641794900000|2022-01-10 06:08:20|3167.65|3158.95|3167.21|3158.51|3168.03|3159.33|3167|3158.3|38
1641794910000|2022-01-10 06:08:30|3167.22|3158.52|3168.6|3159.9|3168.69|3159.99|3166.86|3158.16|33
1641794920000|2022-01-10 06:08:40|3168.75|3160.05|3168.81|3160.11|3169.23|3160.53|3168.75|3160.05|39
1641794930000|2022-01-10 06:08:50|3168.83|3160.13|3168.57|3159.87|3168.98|3160.28|3168.36|3159.66|36
1641794940000|2022-01-10 06:09:00|3168.56|3159.86|3168.53|3159.83|3168.59|3159.89|3168.15|3159.45|33
1641794950000|2022-01-10 06:09:10|3168.39|3159.69|3168.47|3159.77|3169.21|3160.51|3168.36|3159.66|38
1641794960000|2022-01-10 06:09:20|3168.48|3159.78|3168.31|3159.61|3168.69|3159.99|3168.2|3159.5|26
1641794970000|2022-01-10 06:09:30|3168.27|3159.57|3168.38|3159.68|3168.38|3159.68|3168.22|3159.52|13
1641794980000|2022-01-10 06:09:40|3168.32|3159.62|3168.2|3159.5|3168.49|3159.79|3168.2|3159.5|26
1641794990000|2022-01-10 06:09:50|3168.24|3159.54|3168.21|3159.51|3168.3|3159.6|3168.15|3159.45|32
1641795000000|2022-01-10 06:10:00|3168.15|3159.45|3168.53|3159.83|3168.95|3160.25|3168.15|3159.45|28
1641795010000|2022-01-10 06:10:10|3168.49|3159.79|3169.55|3160.85|3169.74|3161.04|3168.4|3159.7|35
1641795020000|2022-01-10 06:10:20|3169.6|3160.9|3169.02|3160.32|3169.6|3160.9|3168.69|3159.99|32
1641795030000|2022-01-10 06:10:30|3168.93|3160.23|3169.48|3160.78|3169.48|3160.78|3168.81|3160.11|36
1641795040000|2022-01-10 06:10:40|3169.34|3160.64|3170.01|3161.31|3170.02|3161.32|3169.16|3160.46|36
1641795050000|2022-01-10 06:10:50|3169.97|3161.27|3169.9|3161.2|3169.97|3161.27|3169.57|3160.87|31
1641795060000|2022-01-10 06:11:00|3169.89|3161.19|3169.76|3161.06|3169.9|3161.2|3169.76|3161.06|13
1641795070000|2022-01-10 06:11:10|3169.8|3161.1|3169.03|3160.33|3169.91|3161.21|3168.84|3160.14|29
1641795080000|2022-01-10 06:11:20|3169.02|3160.32|3170.02|3161.32|3170.03|3161.33|3168.91|3160.21|33
1641795090000|2022-01-10 06:11:30|3170.03|3161.33|3170.55|3161.85|3170.56|3161.86|3170.03|3161.33|33
1641795100000|2022-01-10 06:11:40|3170.48|3161.78|3170.06|3161.36|3170.61|3161.91|3170.06|3161.36|23
1641795110000|2022-01-10 06:11:50|3169.99|3161.29|3170.09|3161.39|3170.13|3161.43|3169.99|3161.29|28
1641795120000|2022-01-10 06:12:00|3170.06|3161.36|3170.02|3161.32|3170.23|3161.53|3169.67|3160.97|36
1641795130000|2022-01-10 06:12:10|3169.8|3161.1|3170.02|3161.32|3170.26|3161.56|3169.73|3161.03|25
1641795140000|2022-01-10 06:12:20|3169.97|3161.27|3169.01|3160.31|3170.22|3161.52|3169.01|3160.31|33
1641795150000|2022-01-10 06:12:30|3169.02|3160.32|3169.1|3160.4|3169.17|3160.47|3168.96|3160.26|27
1641795160000|2022-01-10 06:12:40|3169.16|3160.46|3169.22|3160.52|3169.29|3160.59|3169.03|3160.33|33
1641795170000|2022-01-10 06:12:50|3169.18|3160.48|3169.57|3160.87|3169.59|3160.89|3169.12|3160.42|27
1641795180000|2022-01-10 06:13:00|3169.56|3160.86|3168.68|3159.98|3169.62|3160.92|3168.68|3159.98|29
1641795190000|2022-01-10 06:13:10|3168.74|3160.04|3167.25|3158.55|3168.74|3160.04|3167.25|3158.55|26
1641795200000|2022-01-10 06:13:20|3167.2|3158.5|3166.82|3158.12|3167.65|3158.95|3166.82|3158.12|34
1641795210000|2022-01-10 06:13:30|3166.81|3158.11|3164.77|3156.07|3167.17|3158.47|3164.66|3155.96|35
1641795220000|2022-01-10 06:13:40|3164.81|3156.11|3165.61|3156.91|3166.09|3157.39|3164.48|3155.78|38
1641795230000|2022-01-10 06:13:50|3165.5|3156.8|3165.33|3156.63|3165.71|3157.01|3165.15|3156.45|36
1641795240000|2022-01-10 06:14:00|3165.45|3156.75|3165.38|3156.68|3165.69|3156.99|3165.23|3156.53|34
1641795250000|2022-01-10 06:14:10|3165.4|3156.7|3165.4|3156.7|3165.6|3156.9|3165.19|3156.49|35
1641795260000|2022-01-10 06:14:20|3165.43|3156.73|3166.32|3157.62|3166.46|3157.76|3165.43|3156.73|35
1641795270000|2022-01-10 06:14:30|3166.31|3157.61|3166.01|3157.31|3166.33|3157.63|3165.82|3157.12|37
1641795280000|2022-01-10 06:14:40|3165.88|3157.18|3166.72|3158.02|3166.75|3158.05|3165.88|3157.18|37
1641795290000|2022-01-10 06:14:50|3166.7|3158|3166.81|3158.11|3167|3158.3|3166.62|3157.92|37
1641795300000|2022-01-10 06:15:00|3166.88|3158.18|3165.65|3156.95|3167.01|3158.31|3165.47|3156.77|39
1641795310000|2022-01-10 06:15:10|3165.77|3157.07|3167.33|3158.63|3167.33|3158.63|3165.76|3157.06|37
1641795320000|2022-01-10 06:15:20|3167.36|3158.66|3167.09|3158.39|3167.36|3158.66|3166.62|3157.92|36
1641795330000|2022-01-10 06:15:30|3167.18|3158.48|3168.63|3159.93|3168.63|3159.93|3167.18|3158.48|30
1641795340000|2022-01-10 06:15:40|3168.64|3159.94|3169.22|3160.52|3169.24|3160.54|3168.56|3159.86|33
1641795350000|2022-01-10 06:15:50|3169.25|3160.55|3168.35|3159.65|3169.25|3160.55|3168.22|3159.52|31
1641795360000|2022-01-10 06:16:00|3168.34|3159.64|3168.68|3159.98|3168.76|3160.06|3168.33|3159.63|18
1641795370000|2022-01-10 06:16:10|3168.55|3159.85|3168.37|3159.67|3168.87|3160.17|3168.35|3159.65|22
1641795380000|2022-01-10 06:16:20|3168.44|3159.74|3168.58|3159.88|3168.63|3159.93|3168.34|3159.64|31
1641795390000|2022-01-10 06:16:30|3168.57|3159.87|3168.39|3159.69|3168.57|3159.87|3168.27|3159.57|29
1641795400000|2022-01-10 06:16:40|3168.35|3159.65|3168.6|3159.9|3168.6|3159.9|3168.3|3159.6|25
1641795410000|2022-01-10 06:16:50|3168.63|3159.93|3168.63|3159.93|3168.75|3160.05|3168.61|3159.91|29
1641795420000|2022-01-10 06:17:00|3168.71|3160.01|3169.03|3160.33|3169.03|3160.33|3168.53|3159.83|27
1641795430000|2022-01-10 06:17:10|3169.28|3160.58|3169.39|3160.69|3169.45|3160.75|3169.27|3160.57|25
1641795440000|2022-01-10 06:17:20|3169.49|3160.79|3169.8|3161.1|3170.01|3161.31|3169.37|3160.67|31
1641795450000|2022-01-10 06:17:30|3169.79|3161.09|3169.83|3161.13|3169.93|3161.23|3169.67|3160.97|28
1641795460000|2022-01-10 06:17:40|3169.81|3161.11|3169.91|3161.21|3169.96|3161.26|3169.69|3160.99|28
1641795470000|2022-01-10 06:17:50|3169.86|3161.16|3169.39|3160.69|3169.91|3161.21|3169.17|3160.47|34
1641795480000|2022-01-10 06:18:00|3169.44|3160.74|3169.63|3160.93|3169.85|3161.15|3169.29|3160.59|33
1641795490000|2022-01-10 06:18:10|3169.6|3160.9|3169.82|3161.12|3169.92|3161.22|3168.96|3160.26|36
1641795500000|2022-01-10 06:18:20|3169.96|3161.26|3170.17|3161.47|3170.5|3161.8|3169.8|3161.1|35
1641795510000|2022-01-10 06:18:30|3170.15|3161.45|3169.8|3161.1|3170.47|3161.77|3169.6|3160.9|32
1641795520000|2022-01-10 06:18:40|3169.81|3161.11|3169.56|3160.86|3169.81|3161.11|3169.47|3160.77|32
1641795530000|2022-01-10 06:18:50|3169.62|3160.92|3169.46|3160.76|3169.62|3160.92|3169.34|3160.64|25
1641795540000|2022-01-10 06:19:00|3169.5|3160.8|3170.14|3161.44|3170.14|3161.44|3169.5|3160.8|23
1641795550000|2022-01-10 06:19:10|3170.15|3161.45|3170.08|3161.38|3170.16|3161.46|3170.02|3161.32|26
1641795560000|2022-01-10 06:19:20|3170.07|3161.37|3169.93|3161.23|3170.1|3161.4|3169.91|3161.21|28
1641795570000|2022-01-10 06:19:30|3169.92|3161.22|3168.98|3160.28|3170.02|3161.32|3168.69|3159.99|29
1641795580000|2022-01-10 06:19:40|3169.02|3160.32|3169.1|3160.4|3169.39|3160.69|3169.02|3160.32|12
1641795590000|2022-01-10 06:19:50|3169.11|3160.41|3170.31|3161.61|3170.36|3161.66|3169.02|3160.32|32
1641795600000|2022-01-10 06:20:00|3170.05|3161.35|3171.82|3163.12|3172.41|3163.71|3170.05|3161.35|35
1641795610000|2022-01-10 06:20:10|3171.61|3162.91|3171.88|3163.18|3172.17|3163.47|3171.52|3162.82|32
1641795620000|2022-01-10 06:20:20|3171.69|3162.99|3172.05|3163.35|3172.05|3163.35|3171.67|3162.97|32
1641795630000|2022-01-10 06:20:30|3172.03|3163.33|3171.91|3163.21|3172.12|3163.42|3171.69|3162.99|26
1641795640000|2022-01-10 06:20:40|3172.03|3163.33|3172.31|3163.61|3172.99|3164.29|3171.94|3163.24|32
1641795650000|2022-01-10 06:20:50|3172.41|3163.71|3172.08|3163.38|3172.67|3163.97|3171.86|3163.16|36
1641795660000|2022-01-10 06:21:00|3172.11|3163.41|3171.27|3162.57|3172.15|3163.45|3170.77|3162.07|19
1641795670000|2022-01-10 06:21:10|3171.36|3162.66|3171.58|3162.88|3171.6|3162.9|3171.28|3162.58|29
1641795680000|2022-01-10 06:21:20|3171.43|3162.73|3171.79|3163.09|3171.82|3163.12|3171.19|3162.49|23
1641795690000|2022-01-10 06:21:30|3171.78|3163.08|3171.56|3162.86|3171.8|3163.1|3171.56|3162.86|16
1641795700000|2022-01-10 06:21:40|3171.55|3162.85|3171.36|3162.66|3171.57|3162.87|3171.21|3162.51|32
1641795710000|2022-01-10 06:21:50|3171.26|3162.56|3171.29|3162.59|3171.47|3162.77|3171.15|3162.45|21
1641795720000|2022-01-10 06:22:00|3171.27|3162.57|3169.83|3161.13|3171.34|3162.64|3169.83|3161.13|31
1641795730000|2022-01-10 06:22:10|3170.3|3161.6|3170.05|3161.35|3170.51|3161.81|3169.6|3160.9|31
1641795740000|2022-01-10 06:22:20|3169.93|3161.23|3169.79|3161.09|3170.09|3161.39|3169.68|3160.98|32
1641795750000|2022-01-10 06:22:30|3169.77|3161.07|3169.33|3160.63|3169.94|3161.24|3169.33|3160.63|21
1641795760000|2022-01-10 06:22:40|3169.19|3160.49|3168.07|3159.37|3169.19|3160.49|3167.53|3158.83|35
1641795770000|2022-01-10 06:22:50|3168.04|3159.34|3167.85|3159.15|3168.15|3159.45|3167.73|3159.03|28
1641795780000|2022-01-10 06:23:00|3167.78|3159.08|3167.61|3158.91|3168.37|3159.67|3167.48|3158.78|32
1641795790000|2022-01-10 06:23:10|3167.91|3159.21|3167.61|3158.91|3168.26|3159.56|3167.52|3158.82|28
1641795800000|2022-01-10 06:23:20|3167.43|3158.73|3166.98|3158.28|3167.46|3158.76|3166.83|3158.13|35
1641795810000|2022-01-10 06:23:30|3167.01|3158.31|3166.12|3157.42|3167.04|3158.34|3166.12|3157.42|35
1641795820000|2022-01-10 06:23:40|3166.13|3157.43|3166.73|3158.03|3166.94|3158.24|3166.11|3157.41|34
1641795830000|2022-01-10 06:23:50|3166.89|3158.19|3166.81|3158.11|3166.89|3158.19|3166.5|3157.8|33
1641795840000|2022-01-10 06:24:00|3166.83|3158.13|3166.95|3158.25|3166.95|3158.25|3166.6|3157.9|30
1641795850000|2022-01-10 06:24:10|3166.89|3158.19|3166.22|3157.52|3166.98|3158.28|3166.22|3157.52|35
1641795860000|2022-01-10 06:24:20|3165.9|3157.2|3166.2|3157.5|3166.33|3157.63|3165.42|3156.72|35
1641795870000|2022-01-10 06:24:30|3166.27|3157.57|3165.85|3157.15|3166.35|3157.65|3165.82|3157.12|32
1641795880000|2022-01-10 06:24:40|3165.91|3157.21|3165.89|3157.19|3166.05|3157.35|3165.83|3157.13|36
1641795890000|2022-01-10 06:24:50|3165.84|3157.14|3165.98|3157.28|3166.31|3157.61|3165.78|3157.08|30
1641795900000|2022-01-10 06:25:00|3165.95|3157.25|3166.01|3157.31|3166.15|3157.45|3165.87|3157.17|31
1641795910000|2022-01-10 06:25:10|3166.04|3157.34|3167.19|3158.49|3167.19|3158.49|3165.97|3157.27|34
1641795920000|2022-01-10 06:25:20|3167.16|3158.46|3166.25|3157.55|3167.16|3158.46|3166.13|3157.43|32
1641795930000|2022-01-10 06:25:30|3166.22|3157.52|3165.76|3157.06|3166.55|3157.85|3165.63|3156.93|28
1641795940000|2022-01-10 06:25:40|3165.72|3157.02|3166.16|3157.46|3166.16|3157.46|3165.68|3156.98|27
1641795950000|2022-01-10 06:25:50|3166.17|3157.47|3165.66|3156.96|3166.17|3157.47|3165.45|3156.75|30
1641795960000|2022-01-10 06:26:00|3165.63|3156.93|3165.18|3156.48|3165.66|3156.96|3165|3156.3|31
1641795970000|2022-01-10 06:26:10|3165.23|3156.53|3165.07|3156.37|3165.29|3156.59|3165.02|3156.32|29
1641795980000|2022-01-10 06:26:20|3165.19|3156.49|3165.64|3156.94|3165.9|3157.2|3164.95|3156.25|25
1641795990000|2022-01-10 06:26:30|3165.65|3156.95|3165.18|3156.48|3165.66|3156.96|3165.16|3156.46|16
1641796000000|2022-01-10 06:26:40|3165.19|3156.49|3165|3156.3|3165.21|3156.51|3164.95|3156.25|20
1641796010000|2022-01-10 06:26:50|3164.99|3156.29|3165.25|3156.55|3165.27|3156.57|3164.95|3156.25|19
1641796020000|2022-01-10 06:27:00|3165.26|3156.56|3163.59|3154.89|3165.26|3156.56|3163.59|3154.89|24
1641796030000|2022-01-10 06:27:10|3163.72|3155.02|3162.52|3153.82|3164.16|3155.46|3162.23|3153.53|31
1641796040000|2022-01-10 06:27:20|3162.49|3153.79|3162.08|3153.38|3163.23|3154.53|3162.08|3153.38|35
1641796050000|2022-01-10 06:27:30|3162.34|3153.64|3163.19|3154.49|3163.63|3154.93|3162.15|3153.45|38
1641796060000|2022-01-10 06:27:40|3163.3|3154.6|3163.09|3154.39|3163.33|3154.63|3162.77|3154.07|35
1641796070000|2022-01-10 06:27:50|3163.04|3154.34|3162.74|3154.04|3164.97|3156.27|3161.43|3152.73|34
1641796080000|2022-01-10 06:28:00|3162.84|3154.14|3162.73|3154.03|3163.02|3154.32|3161.92|3153.22|31
1641796090000|2022-01-10 06:28:10|3162.7|3154|3162.14|3153.44|3163.02|3154.32|3161.67|3152.97|33
1641796100000|2022-01-10 06:28:20|3162.17|3153.47|3161.81|3153.11|3162.2|3153.5|3161.27|3152.57|33
1641796110000|2022-01-10 06:28:30|3161.69|3152.99|3161.24|3152.54|3161.84|3153.14|3161.04|3152.34|33
1641796120000|2022-01-10 06:28:40|3161.14|3152.44|3161.11|3152.41|3161.38|3152.68|3161.08|3152.38|30
1641796130000|2022-01-10 06:28:50|3161.1|3152.4|3159.75|3151.05|3161.17|3152.47|3159.75|3151.05|33
1641796140000|2022-01-10 06:29:00|3160.07|3151.37|3161.07|3152.37|3161.07|3152.37|3160.07|3151.37|29
1641796150000|2022-01-10 06:29:10|3161.09|3152.39|3161.22|3152.52|3161.82|3153.12|3161.09|3152.39|32
1641796160000|2022-01-10 06:29:20|3161.21|3152.51|3164.88|3156.18|3164.88|3156.18|3160.61|3151.91|29
1641796170000|2022-01-10 06:29:30|3165.36|3156.66|3166.75|3158.05|3167.11|3158.41|3165.36|3156.66|36
1641796180000|2022-01-10 06:29:40|3166.95|3158.25|3166.86|3158.16|3168.7|3160|3166.28|3157.58|36
1641796190000|2022-01-10 06:29:50|3167.08|3158.38|3168.19|3159.49|3169.12|3160.42|3166.98|3158.28|37
1641796200000|2022-01-10 06:30:00|3168.21|3159.51|3167.83|3159.13|3168.66|3159.96|3167.43|3158.73|37
1641796210000|2022-01-10 06:30:10|3167.97|3159.27|3168.93|3160.23|3169.53|3160.83|3167.94|3159.24|31
1641796220000|2022-01-10 06:30:20|3169.02|3160.32|3171.59|3162.89|3171.64|3162.94|3168.93|3160.23|33
1641796230000|2022-01-10 06:30:30|3171.72|3163.02|3170.41|3161.71|3171.92|3163.22|3170.08|3161.38|39
1641796240000|2022-01-10 06:30:40|3170.43|3161.73|3169.23|3160.53|3170.61|3161.91|3169.01|3160.31|33
1641796250000|2022-01-10 06:30:50|3169.25|3160.55|3169.64|3160.94|3169.67|3160.97|3168.42|3159.72|34
1641796260000|2022-01-10 06:31:00|3169.65|3160.95|3169.83|3161.13|3169.86|3161.16|3169.46|3160.76|31
1641796270000|2022-01-10 06:31:10|3170.04|3161.34|3169.8|3161.1|3170.24|3161.54|3169.8|3161.1|21
1641796280000|2022-01-10 06:31:20|3169.68|3160.98|3169.45|3160.75|3169.75|3161.05|3168.93|3160.23|25
1641796290000|2022-01-10 06:31:30|3169.5|3160.8|3168.54|3159.84|3169.84|3161.14|3168.06|3159.36|27
1641796300000|2022-01-10 06:31:40|3168.47|3159.77|3168.57|3159.87|3168.57|3159.87|3168.35|3159.65|10
1641796310000|2022-01-10 06:31:50|3168.71|3160.01|3169.23|3160.53|3169.3|3160.6|3168.71|3160.01|22
1641796320000|2022-01-10 06:32:00|3169.38|3160.68|3170.62|3161.92|3170.62|3161.92|3169.38|3160.68|25
1641796330000|2022-01-10 06:32:10|3170.65|3161.95|3170.96|3162.26|3171.04|3162.34|3170.62|3161.92|24
1641796340000|2022-01-10 06:32:20|3170.95|3162.25|3170.32|3161.62|3171.02|3162.32|3170.19|3161.49|33
1641796350000|2022-01-10 06:32:30|3170.31|3161.61|3170.44|3161.74|3170.58|3161.88|3170.31|3161.61|34
1641796360000|2022-01-10 06:32:40|3170.46|3161.76|3169.31|3160.61|3170.64|3161.94|3169.22|3160.52|24
1641796370000|2022-01-10 06:32:50|3169.3|3160.6|3169.37|3160.67|3169.81|3161.11|3169.3|3160.6|33
1641796380000|2022-01-10 06:33:00|3169.42|3160.72|3169.55|3160.85|3169.72|3161.02|3169.4|3160.7|35
1641796390000|2022-01-10 06:33:10|3169.59|3160.89|3170.2|3161.5|3170.6|3161.9|3169.58|3160.88|37
1641796400000|2022-01-10 06:33:20|3170.23|3161.53|3169.86|3161.16|3170.29|3161.59|3169.39|3160.69|36
1641796410000|2022-01-10 06:33:30|3169.87|3161.17|3170.12|3161.42|3170.17|3161.47|3169.72|3161.02|34
1641796420000|2022-01-10 06:33:40|3170.13|3161.43|3170.13|3161.43|3170.33|3161.63|3170.05|3161.35|28
1641796430000|2022-01-10 06:33:50|3170.25|3161.55|3170.22|3161.52|3170.5|3161.8|3169.69|3160.99|32
1641796440000|2022-01-10 06:34:00|3170.24|3161.54|3169.94|3161.24|3170.28|3161.58|3169.86|3161.16|33
1641796450000|2022-01-10 06:34:10|3169.9|3161.2|3169.29|3160.59|3169.95|3161.25|3169.01|3160.31|29
1641796460000|2022-01-10 06:34:20|3169.3|3160.6|3169.57|3160.87|3169.65|3160.95|3169.19|3160.49|38
1641796470000|2022-01-10 06:34:30|3169.56|3160.86|3169.4|3160.7|3169.63|3160.93|3169.12|3160.42|31
1641796480000|2022-01-10 06:34:40|3169.49|3160.79|3169.25|3160.55|3169.49|3160.79|3169.04|3160.34|34
1641796490000|2022-01-10 06:34:50|3169.3|3160.6|3169.37|3160.67|3169.39|3160.69|3169.24|3160.54|27
1641796500000|2022-01-10 06:35:00|3169.48|3160.78|3169.69|3160.99|3169.84|3161.14|3169.48|3160.78|27
1641796510000|2022-01-10 06:35:10|3169.74|3161.04|3170.4|3161.7|3170.6|3161.9|3169.69|3160.99|30
1641796520000|2022-01-10 06:35:20|3170.35|3161.65|3170.35|3161.65|3171.01|3162.31|3170.17|3161.47|36
1641796530000|2022-01-10 06:35:30|3170.34|3161.64|3170.27|3161.57|3170.5|3161.8|3169.99|3161.29|27
1641796540000|2022-01-10 06:35:40|3170.25|3161.55|3171.4|3162.7|3171.41|3162.71|3170.25|3161.55|32
1641796550000|2022-01-10 06:35:50|3171.39|3162.69|3171.42|3162.72|3171.59|3162.89|3171.34|3162.64|26
1641796560000|2022-01-10 06:36:00|3171.43|3162.73|3173.58|3164.88|3173.58|3164.88|3171.43|3162.73|25
1641796570000|2022-01-10 06:36:10|3173.5|3164.8|3171.9|3163.2|3173.59|3164.89|3171.87|3163.17|35
1641796580000|2022-01-10 06:36:20|3171.89|3163.19|3172.22|3163.52|3172.22|3163.52|3171.88|3163.18|31
1641796590000|2022-01-10 06:36:30|3172.07|3163.37|3171.93|3163.23|3172.72|3164.02|3171.89|3163.19|32
1641796600000|2022-01-10 06:36:40|3171.87|3163.17|3171.24|3162.54|3172.1|3163.4|3170.75|3162.05|36
1641796610000|2022-01-10 06:36:50|3171.25|3162.55|3171.41|3162.71|3171.54|3162.84|3170.93|3162.23|33
1641796620000|2022-01-10 06:37:00|3171.42|3162.72|3171.6|3162.9|3172|3163.3|3171.09|3162.39|32
1641796630000|2022-01-10 06:37:10|3171.59|3162.89|3171.86|3163.16|3172.15|3163.45|3171.42|3162.72|35
1641796640000|2022-01-10 06:37:20|3171.83|3163.13|3171.88|3163.18|3172|3163.3|3171.72|3163.02|28
1641796650000|2022-01-10 06:37:30|3171.9|3163.2|3171.87|3163.17|3171.95|3163.25|3171.82|3163.12|32
1641796660000|2022-01-10 06:37:40|3171.83|3163.13|3171.97|3163.27|3171.98|3163.28|3171.77|3163.07|32
1641796670000|2022-01-10 06:37:50|3171.96|3163.26|3172.55|3163.85|3172.61|3163.91|3171.6|3162.9|28
1641796680000|2022-01-10 06:38:00|3172.54|3163.84|3172.08|3163.38|3172.54|3163.84|3172.03|3163.33|34
1641796690000|2022-01-10 06:38:10|3172.13|3163.43|3172.14|3163.44|3172.22|3163.52|3172.03|3163.33|26
1641796700000|2022-01-10 06:38:20|3172.13|3163.43|3172.07|3163.37|3172.38|3163.68|3171.01|3162.31|32
1641796710000|2022-01-10 06:38:30|3171.93|3163.23|3171.58|3162.88|3171.95|3163.25|3171.24|3162.54|28
1641796720000|2022-01-10 06:38:40|3171.63|3162.93|3171.43|3162.73|3172.17|3163.47|3171.26|3162.56|32
1641796730000|2022-01-10 06:38:50|3171.39|3162.69|3171.26|3162.56|3171.78|3163.08|3170.94|3162.24|35
1641796740000|2022-01-10 06:39:00|3171.22|3162.52|3169.83|3161.13|3171.42|3162.72|3169.83|3161.13|39
1641796750000|2022-01-10 06:39:10|3169.66|3160.96|3169|3160.3|3169.66|3160.96|3168.91|3160.21|34
1641796760000|2022-01-10 06:39:20|3168.92|3160.22|3169.02|3160.32|3169.18|3160.48|3168.77|3160.07|35
1641796770000|2022-01-10 06:39:30|3169.05|3160.35|3168.88|3160.18|3169.12|3160.42|3168.71|3160.01|31
1641796780000|2022-01-10 06:39:40|3168.84|3160.14|3168.21|3159.51|3168.84|3160.14|3168.15|3159.45|38
1641796790000|2022-01-10 06:39:50|3168.16|3159.46|3167.61|3158.91|3168.16|3159.46|3167.4|3158.7|38
1641796800000|2022-01-10 06:40:00|3167.63|3158.93|3166.52|3157.82|3167.73|3159.03|3165.92|3157.22|40
1641796810000|2022-01-10 06:40:10|3166.54|3157.84|3166.01|3157.31|3166.63|3157.93|3165.98|3157.28|32
1641796820000|2022-01-10 06:40:20|3166|3157.3|3166.15|3157.45|3166.4|3157.7|3165.95|3157.25|35
1641796830000|2022-01-10 06:40:30|3166.14|3157.44|3165.42|3156.72|3166.15|3157.45|3165.18|3156.48|31
1641796840000|2022-01-10 06:40:40|3165.14|3156.44|3165.99|3157.29|3166.02|3157.32|3165|3156.3|31
1641796850000|2022-01-10 06:40:50|3165.94|3157.24|3165.71|3157.01|3165.94|3157.24|3165.45|3156.75|34
1641796860000|2022-01-10 06:41:00|3165.68|3156.98|3165.5|3156.8|3165.72|3157.02|3165.5|3156.8|30
1641796870000|2022-01-10 06:41:10|3165.53|3156.83|3165.49|3156.79|3165.71|3157.01|3165.42|3156.72|35
1641796880000|2022-01-10 06:41:20|3165.48|3156.78|3165.07|3156.37|3165.48|3156.78|3164.84|3156.14|25
1641796890000|2022-01-10 06:41:30|3165.05|3156.35|3165.41|3156.71|3165.43|3156.73|3165.03|3156.33|32
1641796900000|2022-01-10 06:41:40|3165.35|3156.65|3164.48|3155.78|3165.35|3156.65|3164.48|3155.78|27
1641796910000|2022-01-10 06:41:50|3164.49|3155.79|3164.78|3156.08|3164.78|3156.08|3164.41|3155.71|24
1641796920000|2022-01-10 06:42:00|3164.61|3155.91|3164.71|3156.01|3164.72|3156.02|3164.55|3155.85|11
1641796930000|2022-01-10 06:42:10|3164.72|3156.02|3164.53|3155.83|3164.72|3156.02|3164.53|3155.83|10
1641796940000|2022-01-10 06:42:20|3164.75|3156.05|3164.86|3156.16|3164.86|3156.16|3164.61|3155.91|17
1641796950000|2022-01-10 06:42:30|3164.9|3156.2|3166.43|3157.73|3166.84|3158.14|3164.76|3156.06|39
1641796960000|2022-01-10 06:42:40|3166.42|3157.72|3165.73|3157.03|3166.63|3157.93|3165.46|3156.76|33
1641796970000|2022-01-10 06:42:50|3165.72|3157.02|3165.72|3157.02|3165.79|3157.09|3165.37|3156.67|31
1641796980000|2022-01-10 06:43:00|3165.14|3156.44|3164.91|3156.21|3165.33|3156.63|3164.77|3156.07|32
1641796990000|2022-01-10 06:43:10|3165.29|3156.59|3163.32|3154.62|3165.29|3156.59|3163.09|3154.39|32
1641797000000|2022-01-10 06:43:20|3163.3|3154.6|3162.84|3154.14|3163.4|3154.7|3162.48|3153.78|34
1641797010000|2022-01-10 06:43:30|3162.85|3154.15|3163.81|3155.11|3164|3155.3|3162.73|3154.03|32
1641797020000|2022-01-10 06:43:40|3163.75|3155.05|3163.91|3155.21|3164.13|3155.43|3163.75|3155.05|35
1641797030000|2022-01-10 06:43:50|3163.92|3155.22|3163.91|3155.21|3164.27|3155.57|3163.65|3154.95|35
1641797040000|2022-01-10 06:44:00|3163.88|3155.18|3163.47|3154.77|3163.93|3155.23|3162.86|3154.16|33
1641797050000|2022-01-10 06:44:10|3163.42|3154.72|3162.87|3154.17|3163.47|3154.77|3162.56|3153.86|38
1641797060000|2022-01-10 06:44:20|3162.85|3154.15|3162.92|3154.22|3162.92|3154.22|3162.68|3153.98|31
1641797070000|2022-01-10 06:44:30|3162.85|3154.15|3162.98|3154.28|3163.07|3154.37|3162.75|3154.05|32
1641797080000|2022-01-10 06:44:40|3163|3154.3|3163.13|3154.43|3163.17|3154.47|3163|3154.3|24
1641797090000|2022-01-10 06:44:50|3163.12|3154.42|3162.98|3154.28|3163.15|3154.45|3162.95|3154.25|27
1641797100000|2022-01-10 06:45:00|3163.01|3154.31|3162.55|3153.85|3163.19|3154.49|3162.55|3153.85|28
1641797110000|2022-01-10 06:45:10|3162.45|3153.75|3162.25|3153.55|3162.71|3154.01|3162.15|3153.45|30
1641797120000|2022-01-10 06:45:20|3162.24|3153.54|3161.78|3153.08|3162.32|3153.62|3161.7|3153|37
1641797130000|2022-01-10 06:45:30|3161.73|3153.03|3161.87|3153.17|3161.87|3153.17|3161.65|3152.95|32
1641797140000|2022-01-10 06:45:40|3161.8|3153.1|3161.76|3153.06|3161.87|3153.17|3161.5|3152.8|27
1641797150000|2022-01-10 06:45:50|3161.83|3153.13|3161.34|3152.64|3161.9|3153.2|3161.34|3152.64|29
1641797160000|2022-01-10 06:46:00|3161.33|3152.63|3161.31|3152.61|3161.37|3152.67|3161.31|3152.61|9
1641797170000|2022-01-10 06:46:10|3161.32|3152.62|3161.26|3152.56|3161.42|3152.72|3161.23|3152.53|29
1641797180000|2022-01-10 06:46:20|3161.23|3152.53|3161.23|3152.53|3161.71|3153.01|3161.19|3152.49|29
1641797190000|2022-01-10 06:46:30|3161.25|3152.55|3161.23|3152.53|3161.42|3152.72|3161.2|3152.5|17
1641797200000|2022-01-10 06:46:40|3161.24|3152.54|3161.24|3152.54|3161.27|3152.57|3161.23|3152.53|12
1641797210000|2022-01-10 06:46:50|3161.26|3152.56|3163.34|3154.64|3163.76|3155.06|3161.26|3152.56|26
1641797220000|2022-01-10 06:47:00|3163.07|3154.37|3163.09|3154.39|3163.09|3154.39|3162.41|3153.71|39
1641797230000|2022-01-10 06:47:10|3163.1|3154.4|3163.13|3154.43|3163.23|3154.53|3162.79|3154.09|30
1641797240000|2022-01-10 06:47:20|3163.15|3154.45|3163.52|3154.82|3163.9|3155.2|3163.15|3154.45|33
1641797250000|2022-01-10 06:47:30|3163.36|3154.66|3163.33|3154.63|3163.6|3154.9|3162.7|3154|37
1641797260000|2022-01-10 06:47:40|3163.3|3154.6|3163.6|3154.9|3164.37|3155.67|3163.29|3154.59|38
1641797270000|2022-01-10 06:47:50|3163.41|3154.71|3164.72|3156.02|3164.79|3156.09|3163.41|3154.71|36
1641797280000|2022-01-10 06:48:00|3164.75|3156.05|3164.21|3155.51|3164.8|3156.1|3164.09|3155.39|37
1641797290000|2022-01-10 06:48:10|3164.25|3155.55|3163.16|3154.46|3164.25|3155.55|3163.03|3154.33|29
1641797300000|2022-01-10 06:48:20|3163.27|3154.57|3163.56|3154.86|3163.56|3154.86|3163.19|3154.49|28
1641797310000|2022-01-10 06:48:30|3163.58|3154.88|3163.24|3154.54|3163.59|3154.89|3163.24|3154.54|31
1641797320000|2022-01-10 06:48:40|3163.48|3154.78|3164.26|3155.56|3164.38|3155.68|3163.22|3154.52|34
1641797330000|2022-01-10 06:48:50|3164.06|3155.36|3164.17|3155.47|3164.32|3155.62|3163.92|3155.22|31
1641797340000|2022-01-10 06:49:00|3164.13|3155.43|3165.18|3156.48|3165.24|3156.54|3163.71|3155.01|30
1641797350000|2022-01-10 06:49:10|3165.21|3156.51|3165.29|3156.59|3165.29|3156.59|3164.94|3156.24|29
1641797360000|2022-01-10 06:49:20|3165.49|3156.79|3164.24|3155.54|3165.66|3156.96|3164.17|3155.47|39
1641797370000|2022-01-10 06:49:30|3164.25|3155.55|3164.79|3156.09|3165.01|3156.31|3164.25|3155.55|32
1641797380000|2022-01-10 06:49:40|3164.69|3155.99|3163.32|3154.62|3164.86|3156.16|3163.02|3154.32|18
1641797390000|2022-01-10 06:49:50|3163.04|3154.34|3163.36|3154.66|3163.36|3154.66|3162.42|3153.72|39
1641797400000|2022-01-10 06:50:00|3163.37|3154.67|3163.01|3154.31|3163.48|3154.78|3162.79|3154.09|37
1641797410000|2022-01-10 06:50:10|3163|3154.3|3162.22|3153.52|3163|3154.3|3162.18|3153.48|33
1641797420000|2022-01-10 06:50:20|3162.24|3153.54|3162.09|3153.39|3162.4|3153.7|3162.09|3153.39|19
1641797430000|2022-01-10 06:50:30|3162.11|3153.41|3162.49|3153.79|3162.54|3153.84|3162.11|3153.41|26
1641797440000|2022-01-10 06:50:40|3162.5|3153.8|3163.29|3154.59|3163.29|3154.59|3162.4|3153.7|27
1641797450000|2022-01-10 06:50:50|3163.23|3154.53|3163.26|3154.56|3163.26|3154.56|3162.9|3154.2|28
1641797460000|2022-01-10 06:51:00|3163.28|3154.58|3163.25|3154.55|3163.33|3154.63|3163.14|3154.44|28
1641797470000|2022-01-10 06:51:10|3163.24|3154.54|3164.73|3156.03|3165.03|3156.33|3163.19|3154.49|33
1641797480000|2022-01-10 06:51:20|3165.09|3156.39|3165.97|3157.27|3166.01|3157.31|3165.09|3156.39|32
1641797490000|2022-01-10 06:51:30|3165.94|3157.24|3164.84|3156.14|3165.94|3157.24|3164.71|3156.01|28
1641797500000|2022-01-10 06:51:40|3164.86|3156.16|3164.19|3155.49|3164.91|3156.21|3164.11|3155.41|34
1641797510000|2022-01-10 06:51:50|3164.18|3155.48|3164.34|3155.64|3164.46|3155.76|3164.02|3155.32|26
1641797520000|2022-01-10 06:52:00|3164.33|3155.63|3165.34|3156.64|3165.34|3156.64|3164.28|3155.58|36
1641797530000|2022-01-10 06:52:10|3165.35|3156.65|3164.37|3155.67|3165.37|3156.67|3164.31|3155.61|26
1641797540000|2022-01-10 06:52:20|3164.36|3155.66|3164.59|3155.89|3164.65|3155.95|3164.33|3155.63|28
1641797550000|2022-01-10 06:52:30|3164.63|3155.93|3164.29|3155.59|3164.93|3156.23|3164.28|3155.58|22
1641797560000|2022-01-10 06:52:40|3164.34|3155.64|3164.55|3155.85|3164.62|3155.92|3164.29|3155.59|33
1641797570000|2022-01-10 06:52:50|3164.56|3155.86|3163.8|3155.1|3164.68|3155.98|3163.8|3155.1|31
1641797580000|2022-01-10 06:53:00|3163.81|3155.11|3163.39|3154.69|3163.81|3155.11|3163.33|3154.63|25
1641797590000|2022-01-10 06:53:10|3163.4|3154.7|3162.71|3154.01|3163.48|3154.78|3162.59|3153.89|25
1641797600000|2022-01-10 06:53:20|3162.77|3154.07|3163.3|3154.6|3163.3|3154.6|3162.6|3153.9|32
1641797610000|2022-01-10 06:53:30|3163.63|3154.93|3163.96|3155.26|3164.04|3155.34|3163.56|3154.86|35
1641797620000|2022-01-10 06:53:40|3163.93|3155.23|3163.75|3155.05|3163.98|3155.28|3163.72|3155.02|35
1641797630000|2022-01-10 06:53:50|3163.78|3155.08|3163.14|3154.44|3163.78|3155.08|3163.1|3154.4|26
1641797640000|2022-01-10 06:54:00|3163.24|3154.54|3163.2|3154.5|3163.51|3154.81|3163.15|3154.45|36
1641797650000|2022-01-10 06:54:10|3163.17|3154.47|3164.36|3155.66|3164.36|3155.66|3163.16|3154.46|37
1641797660000|2022-01-10 06:54:20|3164.37|3155.67|3163.91|3155.21|3164.37|3155.67|3163.44|3154.74|37
1641797670000|2022-01-10 06:54:30|3163.92|3155.22|3163.45|3154.75|3163.92|3155.22|3163.3|3154.6|26
1641797680000|2022-01-10 06:54:40|3163.48|3154.78|3162.77|3154.07|3163.48|3154.78|3162.69|3153.99|29
1641797690000|2022-01-10 06:54:50|3162.78|3154.08|3162.38|3153.68|3162.8|3154.1|3162.35|3153.65|28
1641797700000|2022-01-10 06:55:00|3162.35|3153.65|3162.11|3153.41|3162.39|3153.69|3162.05|3153.35|26
1641797710000|2022-01-10 06:55:10|3162.12|3153.42|3162.18|3153.48|3162.8|3154.1|3162.12|3153.42|26
1641797720000|2022-01-10 06:55:20|3162.16|3153.46|3162.47|3153.77|3162.59|3153.89|3162.15|3153.45|30
1641797730000|2022-01-10 06:55:30|3162.48|3153.78|3163.59|3154.89|3163.63|3154.93|3161.8|3153.1|36
1641797740000|2022-01-10 06:55:40|3163.61|3154.91|3163.6|3154.9|3163.7|3155|3163.36|3154.66|34
1641797750000|2022-01-10 06:55:50|3163.59|3154.89|3163.37|3154.67|3163.59|3154.89|3163.29|3154.59|32
1641797760000|2022-01-10 06:56:00|3163.36|3154.66|3164.13|3155.43|3164.13|3155.43|3163.36|3154.66|30
1641797770000|2022-01-10 06:56:10|3164.15|3155.45|3163.5|3154.8|3164.22|3155.52|3163.45|3154.75|37
1641797780000|2022-01-10 06:56:20|3163.51|3154.81|3162.63|3153.93|3163.51|3154.81|3162.62|3153.92|33
1641797790000|2022-01-10 06:56:30|3162.69|3153.99|3163.17|3154.47|3163.54|3154.84|3162.69|3153.99|33
1641797800000|2022-01-10 06:56:40|3163.26|3154.56|3163.7|3155|3163.9|3155.2|3163.13|3154.43|30
1641797810000|2022-01-10 06:56:50|3163.71|3155.01|3163.63|3154.93|3163.88|3155.18|3163.54|3154.84|32
1641797820000|2022-01-10 06:57:00|3163.62|3154.92|3163.59|3154.89|3163.84|3155.14|3163.55|3154.85|28
1641797830000|2022-01-10 06:57:10|3163.69|3154.99|3164.82|3156.12|3165.44|3156.74|3163.61|3154.91|35
1641797840000|2022-01-10 06:57:20|3164.67|3155.97|3164.2|3155.5|3164.67|3155.97|3163.92|3155.22|38
1641797850000|2022-01-10 06:57:30|3164.18|3155.48|3164.34|3155.64|3164.36|3155.66|3164.04|3155.34|30
1641797860000|2022-01-10 06:57:40|3164.31|3155.61|3164.32|3155.62|3164.46|3155.76|3164.13|3155.43|31
1641797870000|2022-01-10 06:57:50|3164.21|3155.51|3164.99|3156.29|3164.99|3156.29|3164.12|3155.42|32
1641797880000|2022-01-10 06:58:00|3165.01|3156.31|3164.78|3156.08|3165.07|3156.37|3164.38|3155.68|34
1641797890000|2022-01-10 06:58:10|3164.76|3156.06|3165.22|3156.52|3165.66|3156.96|3164.66|3155.96|37
1641797900000|2022-01-10 06:58:20|3165.19|3156.49|3165.45|3156.75|3165.52|3156.82|3164.98|3156.28|34
1641797910000|2022-01-10 06:58:30|3165.63|3156.93|3165.52|3156.82|3165.63|3156.93|3165.23|3156.53|29
1641797920000|2022-01-10 06:58:40|3165.51|3156.81|3165.11|3156.41|3165.52|3156.82|3165.11|3156.41|36
1641797930000|2022-01-10 06:58:50|3165.16|3156.46|3165.63|3156.93|3166.21|3157.51|3165.16|3156.46|34
1641797940000|2022-01-10 06:59:00|3165.54|3156.84|3165.3|3156.6|3165.6|3156.9|3165.24|3156.54|30
1641797950000|2022-01-10 06:59:10|3165.23|3156.53|3166.37|3157.67|3166.46|3157.76|3165.2|3156.5|31
1641797960000|2022-01-10 06:59:20|3166.34|3157.64|3165.68|3156.98|3166.43|3157.73|3165.67|3156.97|27
1641797970000|2022-01-10 06:59:30|3165.67|3156.97|3165.91|3157.21|3165.95|3157.25|3165.6|3156.9|33
1641797980000|2022-01-10 06:59:40|3165.92|3157.22|3165.83|3157.13|3166.03|3157.33|3165.69|3156.99|31
1641797990000|2022-01-10 06:59:50|3165.81|3157.11|3165.91|3157.21|3166.04|3157.34|3165.5|3156.8|31
1641798000000|2022-01-10 07:00:00|3165.98|3157.28|3166.61|3157.91|3167.11|3158.41|3165.57|3156.87|34
1641798010000|2022-01-10 07:00:10|3166.6|3157.9|3168.36|3159.66|3168.36|3159.66|3166.58|3157.88|37
1641798020000|2022-01-10 07:00:20|3168.44|3159.74|3169.12|3160.42|3169.15|3160.45|3168.44|3159.74|39
1641798030000|2022-01-10 07:00:30|3169.07|3160.37|3170.74|3162.04|3171.11|3162.41|3168.94|3160.24|35
1641798040000|2022-01-10 07:00:40|3170.82|3162.12|3170.66|3161.96|3170.89|3162.19|3170.14|3161.44|40
1641798050000|2022-01-10 07:00:50|3170.63|3161.93|3170.4|3161.7|3170.67|3161.97|3170.4|3161.7|29
1641798060000|2022-01-10 07:01:00|3170.46|3161.76|3171.43|3162.73|3171.61|3162.91|3170.43|3161.73|36
1641798070000|2022-01-10 07:01:10|3171.3|3162.6|3171.24|3162.54|3171.92|3163.22|3171.1|3162.4|34
1641798080000|2022-01-10 07:01:20|3171.26|3162.56|3171|3162.3|3171.29|3162.59|3170.51|3161.81|30
1641798090000|2022-01-10 07:01:30|3170.92|3162.22|3170.34|3161.64|3170.94|3162.24|3170.26|3161.56|35
1641798100000|2022-01-10 07:01:40|3170.36|3161.66|3175.49|3166.79|3175.52|3166.82|3170.34|3161.64|37
1641798110000|2022-01-10 07:01:50|3175.46|3166.76|3175|3166.3|3176.03|3167.33|3174.58|3165.88|40
1641798120000|2022-01-10 07:02:00|3174.79|3166.09|3174.75|3166.05|3175.11|3166.41|3174.12|3165.42|38
1641798130000|2022-01-10 07:02:10|3174.67|3165.97|3173.94|3165.24|3174.67|3165.97|3173.87|3165.17|33
1641798140000|2022-01-10 07:02:20|3174.62|3165.92|3173.6|3164.9|3174.62|3165.92|3172.62|3163.92|37
1641798150000|2022-01-10 07:02:30|3173.63|3164.93|3174.35|3165.65|3174.39|3165.69|3173.6|3164.9|37
1641798160000|2022-01-10 07:02:40|3174.38|3165.68|3174.86|3166.16|3175.11|3166.41|3174.25|3165.55|25
1641798170000|2022-01-10 07:02:50|3175.01|3166.31|3175.32|3166.62|3175.55|3166.85|3174.83|3166.13|36
1641798180000|2022-01-10 07:03:00|3175.34|3166.64|3175.29|3166.59|3175.34|3166.64|3174.52|3165.82|34
1641798190000|2022-01-10 07:03:10|3175.3|3166.6|3174.91|3166.21|3175.38|3166.68|3174.78|3166.08|33
1641798200000|2022-01-10 07:03:20|3174.82|3166.12|3175.54|3166.84|3175.54|3166.84|3174.82|3166.12|26
1641798210000|2022-01-10 07:03:30|3175.41|3166.71|3175.73|3167.03|3175.75|3167.05|3175.41|3166.71|35
1641798220000|2022-01-10 07:03:40|3175.64|3166.94|3175.49|3166.79|3175.75|3167.05|3175.1|3166.4|31
1641798230000|2022-01-10 07:03:50|3175.5|3166.8|3174.76|3166.06|3175.63|3166.93|3174.54|3165.84|31
1641798240000|2022-01-10 07:04:00|3174.67|3165.97|3177.55|3168.85|3177.55|3168.85|3174.58|3165.88|32
1641798250000|2022-01-10 07:04:10|3177.2|3168.5|3176.94|3168.24|3178.06|3169.36|3176.14|3167.44|33
1641798260000|2022-01-10 07:04:20|3176.87|3168.17|3176.48|3167.78|3176.97|3168.27|3176.39|3167.69|35
1641798270000|2022-01-10 07:04:30|3176.47|3167.77|3176.68|3167.98|3176.71|3168.01|3176.43|3167.73|35
1641798280000|2022-01-10 07:04:40|3176.65|3167.95|3175.59|3166.89|3176.72|3168.02|3175.59|3166.89|22
1641798290000|2022-01-10 07:04:50|3175.6|3166.9|3175.99|3167.29|3176.08|3167.38|3175.55|3166.85|28
1641798300000|2022-01-10 07:05:00|3175.94|3167.24|3176.34|3167.64|3176.34|3167.64|3175.68|3166.98|33
1641798310000|2022-01-10 07:05:10|3176.35|3167.65|3176.53|3167.83|3176.82|3168.12|3176.35|3167.65|31
1641798320000|2022-01-10 07:05:20|3176.54|3167.84|3176.06|3167.36|3176.66|3167.96|3176.06|3167.36|38
1641798330000|2022-01-10 07:05:30|3176.08|3167.38|3176.33|3167.63|3176.73|3168.03|3176.01|3167.31|33
1641798340000|2022-01-10 07:05:40|3176.07|3167.37|3176.61|3167.91|3176.73|3168.03|3176.07|3167.37|33
1641798350000|2022-01-10 07:05:50|3176.54|3167.84|3175.78|3167.08|3176.72|3168.02|3175.56|3166.86|33
1641798360000|2022-01-10 07:06:00|3175.75|3167.05|3175.67|3166.97|3175.78|3167.08|3175.12|3166.42|36
1641798370000|2022-01-10 07:06:10|3175.71|3167.01|3175.19|3166.49|3175.71|3167.01|3174.92|3166.22|38
1641798380000|2022-01-10 07:06:20|3175.21|3166.51|3175.26|3166.56|3175.41|3166.71|3175.11|3166.41|31
1641798390000|2022-01-10 07:06:30|3175.29|3166.59|3174.97|3166.27|3175.33|3166.63|3174.83|3166.13|30
1641798400000|2022-01-10 07:06:40|3175.07|3166.37|3175.1|3166.4|3175.1|3166.4|3174.41|3165.71|29
1641798410000|2022-01-10 07:06:50|3176.04|3167.34|3176.12|3167.42|3176.12|3167.42|3175.28|3166.58|35
1641798420000|2022-01-10 07:07:00|3176.3|3167.6|3175.92|3167.22|3176.4|3167.7|3175.51|3166.81|34
1641798430000|2022-01-10 07:07:10|3175.93|3167.23|3176.39|3167.69|3176.49|3167.79|3175.58|3166.88|29
1641798440000|2022-01-10 07:07:20|3176.38|3167.68|3177.5|3168.8|3177.5|3168.8|3176.28|3167.58|35
1641798450000|2022-01-10 07:07:30|3177.53|3168.83|3178.27|3169.57|3178.27|3169.57|3177.53|3168.83|28
1641798460000|2022-01-10 07:07:40|3178.38|3169.68|3178.08|3169.38|3178.7|3170|3178.04|3169.34|28
1641798470000|2022-01-10 07:07:50|3177.96|3169.26|3177.62|3168.92|3178.33|3169.63|3177.62|3168.92|33
1641798480000|2022-01-10 07:08:00|3177.61|3168.91|3176.91|3168.21|3177.67|3168.97|3176.91|3168.21|32
1641798490000|2022-01-10 07:08:10|3176.96|3168.26|3176.2|3167.5|3177.14|3168.44|3175.89|3167.19|32
1641798500000|2022-01-10 07:08:20|3176.09|3167.39|3176.1|3167.4|3176.45|3167.75|3175.86|3167.16|36
1641798510000|2022-01-10 07:08:30|3176.08|3167.38|3177.19|3168.49|3177.27|3168.57|3176.08|3167.38|29
1641798520000|2022-01-10 07:08:40|3177.18|3168.48|3177.79|3169.09|3177.82|3169.12|3177.18|3168.48|28
1641798530000|2022-01-10 07:08:50|3177.87|3169.17|3178.16|3169.46|3178.17|3169.47|3177.75|3169.05|33
1641798540000|2022-01-10 07:09:00|3178.19|3169.49|3178.02|3169.32|3178.41|3169.71|3177.29|3168.59|31
1641798550000|2022-01-10 07:09:10|3177.72|3169.02|3177.02|3168.32|3178.04|3169.34|3176.82|3168.12|35
1641798560000|2022-01-10 07:09:20|3177.34|3168.64|3176.95|3168.25|3177.58|3168.88|3176.95|3168.25|34
1641798570000|2022-01-10 07:09:30|3176.96|3168.26|3176.95|3168.25|3177.52|3168.82|3176.95|3168.25|32
1641798580000|2022-01-10 07:09:40|3177.38|3168.68|3176.56|3167.86|3177.38|3168.68|3176.18|3167.48|35
1641798590000|2022-01-10 07:09:50|3176.7|3168|3176.16|3167.46|3176.7|3168|3176|3167.3|32
1641798600000|2022-01-10 07:10:00|3176.06|3167.36|3175.92|3167.22|3176.56|3167.86|3175.92|3167.22|28
1641798610000|2022-01-10 07:10:10|3175.93|3167.23|3176.28|3167.58|3176.32|3167.62|3175.88|3167.18|30
1641798620000|2022-01-10 07:10:20|3176.32|3167.62|3176.23|3167.53|3176.54|3167.84|3175.91|3167.21|25
1641798630000|2022-01-10 07:10:30|3176.22|3167.52|3176.13|3167.43|3176.31|3167.61|3176.09|3167.39|32
1641798640000|2022-01-10 07:10:40|3176.19|3167.49|3175.84|3167.14|3176.19|3167.49|3175.67|3166.97|26
1641798650000|2022-01-10 07:10:50|3175.85|3167.15|3174.78|3166.08|3176.47|3167.77|3174.51|3165.81|27
1641798660000|2022-01-10 07:11:00|3175.23|3166.53|3172.16|3163.46|3175.48|3166.78|3172.16|3163.46|36
1641798670000|2022-01-10 07:11:10|3172.63|3163.93|3172.26|3163.56|3172.63|3163.93|3171.17|3162.47|35
1641798680000|2022-01-10 07:11:20|3172.28|3163.58|3171.68|3162.98|3172.99|3164.29|3171.46|3162.76|33
1641798690000|2022-01-10 07:11:30|3171.72|3163.02|3173.09|3164.39|3173.34|3164.64|3171.72|3163.02|37
1641798700000|2022-01-10 07:11:40|3173.03|3164.33|3172.88|3164.18|3173.03|3164.33|3172.85|3164.15|31
1641798710000|2022-01-10 07:11:50|3172.92|3164.22|3173.09|3164.39|3173.36|3164.66|3172.56|3163.86|28
1641798720000|2022-01-10 07:12:00|3173.19|3164.49|3171.14|3162.44|3173.36|3164.66|3171.01|3162.31|28
1641798730000|2022-01-10 07:12:10|3171.13|3162.43|3171.2|3162.5|3171.26|3162.56|3170.99|3162.29|38
1641798740000|2022-01-10 07:12:20|3171.19|3162.49|3171|3162.3|3171.2|3162.5|3170.84|3162.14|34
1641798750000|2022-01-10 07:12:30|3171.31|3162.61|3170.9|3162.2|3171.31|3162.61|3170.89|3162.19|36
1641798760000|2022-01-10 07:12:40|3170.91|3162.21|3170.14|3161.44|3171.22|3162.52|3170.14|3161.44|32
1641798770000|2022-01-10 07:12:50|3170.11|3161.41|3170.03|3161.33|3170.32|3161.62|3170.03|3161.33|32
1641798780000|2022-01-10 07:13:00|3170.14|3161.44|3170.62|3161.92|3171.15|3162.45|3169.88|3161.18|34
1641798790000|2022-01-10 07:13:10|3170.79|3162.09|3171.54|3162.84|3171.87|3163.17|3170.76|3162.06|28
1641798800000|2022-01-10 07:13:20|3171.51|3162.81|3170.49|3161.79|3171.51|3162.81|3170.36|3161.66|34
1641798810000|2022-01-10 07:13:30|3170.53|3161.83|3171.3|3162.6|3171.3|3162.6|3170.48|3161.78|30
1641798820000|2022-01-10 07:13:40|3171.29|3162.59|3170.35|3161.65|3171.68|3162.98|3170.24|3161.54|35
1641798830000|2022-01-10 07:13:50|3170.39|3161.69|3168.82|3160.12|3170.65|3161.95|3168.82|3160.12|31
1641798840000|2022-01-10 07:14:00|3168.94|3160.24|3168.93|3160.23|3170.42|3161.72|3168.84|3160.14|34
1641798850000|2022-01-10 07:14:10|3168.91|3160.21|3170.4|3161.7|3170.44|3161.74|3168.81|3160.11|36
1641798860000|2022-01-10 07:14:20|3170.39|3161.69|3170.43|3161.73|3170.43|3161.73|3170.27|3161.57|30
1641798870000|2022-01-10 07:14:30|3170.5|3161.8|3172.69|3163.99|3172.69|3163.99|3170.5|3161.8|37
1641798880000|2022-01-10 07:14:40|3172.71|3164.01|3171.98|3163.28|3172.71|3164.01|3171.92|3163.22|31
1641798890000|2022-01-10 07:14:50|3172.15|3163.45|3171.69|3162.99|3172.16|3163.46|3171.31|3162.61|28
1641798900000|2022-01-10 07:15:00|3171.94|3163.24|3171.26|3162.56|3171.94|3163.24|3171.21|3162.51|32
1641798910000|2022-01-10 07:15:10|3171.14|3162.44|3171.14|3162.44|3171.47|3162.77|3170.68|3161.98|30
1641798920000|2022-01-10 07:15:20|3171.12|3162.42|3170.11|3161.41|3171.19|3162.49|3170.11|3161.41|37
1641798930000|2022-01-10 07:15:30|3169.76|3161.06|3169.63|3160.93|3169.76|3161.06|3169.62|3160.92|29
1641798940000|2022-01-10 07:15:40|3169.69|3160.99|3169.65|3160.95|3169.78|3161.08|3169.51|3160.81|28
1641798950000|2022-01-10 07:15:50|3169.55|3160.85|3169.04|3160.34|3169.63|3160.93|3169.04|3160.34|29
1641798960000|2022-01-10 07:16:00|3169|3160.3|3169.4|3160.7|3169.44|3160.74|3168.94|3160.24|34
1641798970000|2022-01-10 07:16:10|3169.39|3160.69|3169.06|3160.36|3170.07|3161.37|3168.95|3160.25|34
1641798980000|2022-01-10 07:16:20|3168.89|3160.19|3169|3160.3|3169.16|3160.46|3168.89|3160.19|21
1641798990000|2022-01-10 07:16:30|3169.01|3160.31|3169.24|3160.54|3169.28|3160.58|3168.9|3160.2|30
1641799000000|2022-01-10 07:16:40|3169.29|3160.59|3169.26|3160.56|3169.98|3161.28|3169.16|3160.46|27
1641799010000|2022-01-10 07:16:50|3169.25|3160.55|3169.06|3160.36|3169.25|3160.55|3168.94|3160.24|24
1641799020000|2022-01-10 07:17:00|3169.08|3160.38|3169.26|3160.56|3169.26|3160.56|3168.49|3159.79|24
1641799030000|2022-01-10 07:17:10|3169.02|3160.32|3168.93|3160.23|3169.26|3160.56|3168.09|3159.39|25
1641799040000|2022-01-10 07:17:20|3168.92|3160.22|3168.85|3160.15|3169.26|3160.56|3168.48|3159.78|30
1641799050000|2022-01-10 07:17:30|3168.91|3160.21|3166.67|3157.97|3168.91|3160.21|3166.66|3157.96|24
1641799060000|2022-01-10 07:17:40|3167.59|3158.89|3168.61|3159.91|3168.61|3159.91|3166.62|3157.92|13
1641799070000|2022-01-10 07:17:50|3167.93|3159.23|3165.91|3157.21|3168.7|3160|3165.91|3157.21|25
1641799080000|2022-01-10 07:18:00|3165.89|3157.19|3166.61|3157.91|3166.85|3158.15|3165.78|3157.08|35
1641799090000|2022-01-10 07:18:10|3166.11|3157.41|3166.24|3157.54|3166.38|3157.68|3165.95|3157.25|31
1641799100000|2022-01-10 07:18:20|3166.07|3157.37|3166.18|3157.48|3166.3|3157.6|3165.98|3157.28|26
1641799110000|2022-01-10 07:18:30|3166.03|3157.33|3165.68|3156.98|3166.3|3157.6|3165.68|3156.98|28
1641799120000|2022-01-10 07:18:40|3165.81|3157.11|3165.84|3157.14|3166.11|3157.41|3165.55|3156.85|36
1641799130000|2022-01-10 07:18:50|3165.55|3156.85|3165.84|3157.14|3165.84|3157.14|3165.36|3156.66|20
1641799140000|2022-01-10 07:19:00|3165.57|3156.87|3164.51|3155.81|3165.84|3157.14|3164.27|3155.57|29
1641799150000|2022-01-10 07:19:10|3164.68|3155.98|3161.54|3152.84|3165.05|3156.35|3161.2|3152.5|40
1641799160000|2022-01-10 07:19:20|3161.37|3152.67|3161.47|3152.77|3161.65|3152.95|3161.07|3152.37|36
1641799170000|2022-01-10 07:19:30|3161.1|3152.4|3161.51|3152.81|3161.6|3152.9|3160.79|3152.09|24
1641799180000|2022-01-10 07:19:40|3161.43|3152.73|3161.31|3152.61|3161.69|3152.99|3161.23|3152.53|26
1641799190000|2022-01-10 07:19:50|3161.25|3152.55|3161.48|3152.78|3161.51|3152.81|3161.25|3152.55|30
1641799200000|2022-01-10 07:20:00|3161.49|3152.79|3162.32|3153.62|3162.57|3153.87|3161.31|3152.61|31
1641799210000|2022-01-10 07:20:10|3162.35|3153.65|3162.82|3154.12|3163.02|3154.32|3162.23|3153.53|38
1641799220000|2022-01-10 07:20:20|3162.88|3154.18|3162.4|3153.7|3163.02|3154.32|3162.4|3153.7|33
1641799230000|2022-01-10 07:20:30|3162.39|3153.69|3163.06|3154.36|3163.48|3154.78|3162.38|3153.68|30
1641799240000|2022-01-10 07:20:40|3162.78|3154.08|3162.16|3153.46|3163.11|3154.41|3161.4|3152.7|32
1641799250000|2022-01-10 07:20:50|3161.35|3152.65|3161.57|3152.87|3162.13|3153.43|3161.09|3152.39|33
1641799260000|2022-01-10 07:21:00|3161.5|3152.8|3160.92|3152.22|3161.58|3152.88|3160.92|3152.22|27
1641799270000|2022-01-10 07:21:10|3160.99|3152.29|3160.86|3152.16|3161.03|3152.33|3160.26|3151.56|28
1641799280000|2022-01-10 07:21:20|3160.85|3152.15|3160.55|3151.85|3160.88|3152.18|3160.44|3151.74|25
1641799290000|2022-01-10 07:21:30|3160.56|3151.86|3160.44|3151.74|3160.67|3151.97|3160.2|3151.5|33
1641799300000|2022-01-10 07:21:40|3160.69|3151.99|3162.21|3153.51|3162.21|3153.51|3160.61|3151.91|30
1641799310000|2022-01-10 07:21:50|3162.23|3153.53|3162.52|3153.82|3162.63|3153.93|3162.23|3153.53|31
1641799320000|2022-01-10 07:22:00|3162.53|3153.83|3161.66|3152.96|3162.53|3153.83|3161.4|3152.7|32
1641799330000|2022-01-10 07:22:10|3161.65|3152.95|3161.84|3153.14|3162|3153.3|3161.36|3152.66|36
1641799340000|2022-01-10 07:22:20|3161.41|3152.71|3160.38|3151.68|3161.98|3153.28|3160.38|3151.68|35
1641799350000|2022-01-10 07:22:30|3160.39|3151.69|3160.91|3152.21|3160.91|3152.21|3160.29|3151.59|34
1641799360000|2022-01-10 07:22:40|3160.98|3152.28|3161.21|3152.51|3161.23|3152.53|3160.82|3152.12|26
1641799370000|2022-01-10 07:22:50|3161.18|3152.48|3161.53|3152.83|3161.77|3153.07|3161.18|3152.48|28
1641799380000|2022-01-10 07:23:00|3161.54|3152.84|3160.98|3152.28|3161.54|3152.84|3160.96|3152.26|33
1641799390000|2022-01-10 07:23:10|3160.97|3152.27|3160.99|3152.29|3161.12|3152.42|3160.89|3152.19|26
1641799400000|2022-01-10 07:23:20|3161.01|3152.31|3162.36|3153.66|3162.37|3153.67|3161.01|3152.31|36
1641799410000|2022-01-10 07:23:30|3162.29|3153.59|3163.14|3154.44|3163.25|3154.55|3162.29|3153.59|35
1641799420000|2022-01-10 07:23:40|3163.15|3154.45|3162.62|3153.92|3163.16|3154.46|3162.62|3153.92|32
1641799430000|2022-01-10 07:23:50|3162.6|3153.9|3163.32|3154.62|3163.51|3154.81|3162.58|3153.88|32
1641799440000|2022-01-10 07:24:00|3163.28|3154.58|3163.15|3154.45|3163.37|3154.67|3163.12|3154.42|35
1641799450000|2022-01-10 07:24:10|3163.12|3154.42|3164.81|3156.11|3165.04|3156.34|3163.11|3154.41|33
1641799460000|2022-01-10 07:24:20|3164.79|3156.09|3165.07|3156.37|3165.07|3156.37|3164.66|3155.96|29
1641799470000|2022-01-10 07:24:30|3165.06|3156.36|3165.99|3157.29|3166.24|3157.54|3165.06|3156.36|36
1641799480000|2022-01-10 07:24:40|3165.7|3157|3165.11|3156.41|3165.81|3157.11|3165.1|3156.4|38
1641799490000|2022-01-10 07:24:50|3165.1|3156.4|3165.35|3156.65|3165.59|3156.89|3165.1|3156.4|31
1641799500000|2022-01-10 07:25:00|3165.34|3156.64|3165.29|3156.59|3165.86|3157.16|3165.29|3156.59|32
1641799510000|2022-01-10 07:25:10|3165.28|3156.58|3165.31|3156.61|3165.85|3157.15|3164.91|3156.21|35
1641799520000|2022-01-10 07:25:20|3165.28|3156.58|3165.76|3157.06|3166.12|3157.42|3165.14|3156.44|24
1641799530000|2022-01-10 07:25:30|3165.53|3156.83|3167.45|3158.75|3167.58|3158.88|3165.53|3156.83|36
1641799540000|2022-01-10 07:25:40|3167.39|3158.69|3167.15|3158.45|3167.51|3158.81|3167.06|3158.36|32
1641799550000|2022-01-10 07:25:50|3167.04|3158.34|3166.51|3157.81|3167.14|3158.44|3166.37|3157.67|33
1641799560000|2022-01-10 07:26:00|3166.41|3157.71|3165.37|3156.67|3166.5|3157.8|3164.98|3156.28|26
1641799570000|2022-01-10 07:26:10|3165.33|3156.63|3165.34|3156.64|3165.55|3156.85|3165.28|3156.58|25
1641799580000|2022-01-10 07:26:20|3165.33|3156.63|3166.81|3158.11|3166.84|3158.14|3165.25|3156.55|37
1641799590000|2022-01-10 07:26:30|3166.82|3158.12|3166.61|3157.91|3166.86|3158.16|3166.34|3157.64|34
1641799600000|2022-01-10 07:26:40|3166.63|3157.93|3168.15|3159.45|3168.21|3159.51|3166.63|3157.93|29
1641799610000|2022-01-10 07:26:50|3168.1|3159.4|3168.22|3159.52|3168.3|3159.6|3168.01|3159.31|32
1641799620000|2022-01-10 07:27:00|3168.31|3159.61|3166.66|3157.96|3168.4|3159.7|3166.56|3157.86|35
1641799630000|2022-01-10 07:27:10|3167.14|3158.44|3166.78|3158.08|3167.45|3158.75|3166|3157.3|36
1641799640000|2022-01-10 07:27:20|3166.69|3157.99|3166.62|3157.92|3166.75|3158.05|3166.09|3157.39|32
1641799650000|2022-01-10 07:27:30|3166.56|3157.86|3166.92|3158.22|3166.92|3158.22|3166.17|3157.47|34
1641799660000|2022-01-10 07:27:40|3166.17|3157.47|3167.35|3158.65|3168.03|3159.33|3166.17|3157.47|35
1641799670000|2022-01-10 07:27:50|3167.51|3158.81|3168.63|3159.93|3168.63|3159.93|3167.51|3158.81|36
1641799680000|2022-01-10 07:28:00|3168.62|3159.92|3168.34|3159.64|3168.94|3160.24|3168.34|3159.64|33
1641799690000|2022-01-10 07:28:10|3168.73|3160.03|3168.74|3160.04|3168.75|3160.05|3168.26|3159.56|26
1641799700000|2022-01-10 07:28:20|3168.73|3160.03|3168.51|3159.81|3168.77|3160.07|3168.03|3159.33|30
1641799710000|2022-01-10 07:28:30|3168.48|3159.78|3168.64|3159.94|3168.76|3160.06|3168.07|3159.37|32
1641799720000|2022-01-10 07:28:40|3168.13|3159.43|3168.65|3159.95|3168.74|3160.04|3168.09|3159.39|22
1641799730000|2022-01-10 07:28:50|3168.63|3159.93|3169.46|3160.76|3169.47|3160.77|3168.07|3159.37|35
1641799740000|2022-01-10 07:29:00|3169.33|3160.63|3168.34|3159.64|3170.07|3161.37|3168.33|3159.63|33
1641799750000|2022-01-10 07:29:10|3168.31|3159.61|3168.12|3159.42|3168.95|3160.25|3167.78|3159.08|36
1641799760000|2022-01-10 07:29:20|3168.11|3159.41|3168.3|3159.6|3168.32|3159.62|3168.01|3159.31|35
1641799770000|2022-01-10 07:29:30|3168.32|3159.62|3168.87|3160.17|3168.87|3160.17|3168.19|3159.49|32
1641799780000|2022-01-10 07:29:40|3168.89|3160.19|3169.24|3160.54|3170.33|3161.63|3168.89|3160.19|39
1641799790000|2022-01-10 07:29:50|3169.37|3160.67|3170.34|3161.64|3170.51|3161.81|3169.27|3160.57|36
1641799800000|2022-01-10 07:30:00|3170.13|3161.43|3169.76|3161.06|3170.5|3161.8|3169.55|3160.85|37
1641799810000|2022-01-10 07:30:10|3169.57|3160.87|3169.82|3161.12|3170.19|3161.49|3169.57|3160.87|34
1641799820000|2022-01-10 07:30:20|3169.88|3161.18|3170.31|3161.61|3170.5|3161.8|3169.85|3161.15|27
1641799830000|2022-01-10 07:30:30|3170.21|3161.51|3170.41|3161.71|3170.64|3161.94|3169.85|3161.15|34
1641799840000|2022-01-10 07:30:40|3170.56|3161.86|3170.61|3161.91|3170.75|3162.05|3170.19|3161.49|32
1641799850000|2022-01-10 07:30:50|3171.02|3162.32|3172.33|3163.63|3172.53|3163.83|3171.02|3162.32|35
1641799860000|2022-01-10 07:31:00|3172.34|3163.64|3172.82|3164.12|3172.98|3164.28|3172|3163.3|34
1641799870000|2022-01-10 07:31:10|3172.81|3164.11|3172.5|3163.8|3172.97|3164.27|3172.08|3163.38|34
1641799880000|2022-01-10 07:31:20|3172.49|3163.79|3172.74|3164.04|3173.49|3164.79|3172.48|3163.78|32
1641799890000|2022-01-10 07:31:30|3172.73|3164.03|3173.35|3164.65|3173.41|3164.71|3172.73|3164.03|34
1641799900000|2022-01-10 07:31:40|3173.27|3164.57|3173.56|3164.86|3173.78|3165.08|3173.21|3164.51|29
1641799910000|2022-01-10 07:31:50|3173.6|3164.9|3173.83|3165.13|3173.94|3165.24|3173.21|3164.51|35
1641799920000|2022-01-10 07:32:00|3173.79|3165.09|3172.95|3164.25|3173.9|3165.2|3172.62|3163.92|33
1641799930000|2022-01-10 07:32:10|3172.36|3163.66|3171.74|3163.04|3172.83|3164.13|3171.19|3162.49|33
1641799940000|2022-01-10 07:32:20|3171.07|3162.37|3171.77|3163.07|3171.77|3163.07|3170.76|3162.06|36
1641799950000|2022-01-10 07:32:30|3171.84|3163.14|3171.4|3162.7|3171.84|3163.14|3170.44|3161.74|35
1641799960000|2022-01-10 07:32:40|3171.41|3162.71|3171.6|3162.9|3171.97|3163.27|3171.1|3162.4|33
1641799970000|2022-01-10 07:32:50|3172.13|3163.43|3172.01|3163.31|3172.54|3163.84|3172|3163.3|36
1641799980000|2022-01-10 07:33:00|3172|3163.3|3170.55|3161.85|3172.42|3163.72|3169.72|3161.02|38
1641799990000|2022-01-10 07:33:10|3170.51|3161.81|3169.8|3161.1|3170.66|3161.96|3169.22|3160.52|29
1641800000000|2022-01-10 07:33:20|3169.87|3161.17|3168.51|3159.81|3170.02|3161.32|3168.25|3159.55|30
1641800010000|2022-01-10 07:33:30|3168.48|3159.78|3168.17|3159.47|3169.28|3160.58|3168.16|3159.46|35
1641800020000|2022-01-10 07:33:40|3168.19|3159.49|3169.47|3160.77|3169.64|3160.94|3168.19|3159.49|33
1641800030000|2022-01-10 07:33:50|3169.56|3160.86|3168.63|3159.93|3169.57|3160.87|3168.51|3159.81|32
1641800040000|2022-01-10 07:34:00|3168.66|3159.96|3168.77|3160.07|3168.78|3160.08|3168.6|3159.9|22
1641800050000|2022-01-10 07:34:10|3168.74|3160.04|3168.11|3159.41|3168.75|3160.05|3168.05|3159.35|25
1641800060000|2022-01-10 07:34:20|3168.12|3159.42|3168.3|3159.6|3168.82|3160.12|3168|3159.3|21
1641800070000|2022-01-10 07:34:30|3168.2|3159.5|3168.26|3159.56|3168.57|3159.87|3168.16|3159.46|27
1641800080000|2022-01-10 07:34:40|3168.29|3159.59|3168.16|3159.46|3168.29|3159.59|3168.02|3159.32|15
1641800090000|2022-01-10 07:34:50|3167.42|3158.72|3166.9|3158.2|3167.42|3158.72|3166.43|3157.73|27
1641800100000|2022-01-10 07:35:00|3166.77|3158.07|3166.85|3158.15|3167.15|3158.45|3166.71|3158.01|36
1641800110000|2022-01-10 07:35:10|3166.82|3158.12|3167.32|3158.62|3167.47|3158.77|3166.7|3158|27
1641800120000|2022-01-10 07:35:20|3166.79|3158.09|3166.79|3158.09|3167.58|3158.88|3166.76|3158.06|26
1641800130000|2022-01-10 07:35:30|3167.32|3158.62|3167.18|3158.48|3167.43|3158.73|3166.75|3158.05|15
1641800140000|2022-01-10 07:35:40|3167.42|3158.72|3167.36|3158.66|3167.63|3158.93|3166.88|3158.18|19
1641800150000|2022-01-10 07:35:50|3167.69|3158.99|3168.03|3159.33|3168.03|3159.33|3167.32|3158.62|35
1641800160000|2022-01-10 07:36:00|3167.96|3159.26|3166.88|3158.18|3168.03|3159.33|3166.68|3157.98|30
1641800170000|2022-01-10 07:36:10|3166.73|3158.03|3166.52|3157.82|3167.41|3158.71|3166.52|3157.82|29
1641800180000|2022-01-10 07:36:20|3166.51|3157.81|3166.93|3158.23|3167.68|3158.98|3166.47|3157.77|27
1641800190000|2022-01-10 07:36:30|3166.95|3158.25|3166.89|3158.19|3167.01|3158.31|3166.86|3158.16|29
1641800200000|2022-01-10 07:36:40|3166.86|3158.16|3167.12|3158.42|3167.13|3158.43|3166.83|3158.13|27
1641800210000|2022-01-10 07:36:50|3167.42|3158.72|3168.38|3159.68|3168.6|3159.9|3167.42|3158.72|32
1641800220000|2022-01-10 07:37:00|3168.15|3159.45|3167.47|3158.77|3168.15|3159.45|3167.38|3158.68|24
1641800230000|2022-01-10 07:37:10|3167.52|3158.82|3167.47|3158.77|3167.52|3158.82|3167.41|3158.71|24
1641800240000|2022-01-10 07:37:20|3167.6|3158.9|3167.61|3158.91|3167.96|3159.26|3167.53|3158.83|19
1641800250000|2022-01-10 07:37:30|3167.62|3158.92|3167.82|3159.12|3167.82|3159.12|3167.44|3158.74|16
1641800260000|2022-01-10 07:37:40|3167.67|3158.97|3167.33|3158.63|3167.82|3159.12|3167.32|3158.62|16
1641800270000|2022-01-10 07:37:50|3167.34|3158.64|3167.43|3158.73|3167.55|3158.85|3167.32|3158.62|27
1641800280000|2022-01-10 07:38:00|3167.55|3158.85|3167.54|3158.84|3167.55|3158.85|3167.35|3158.65|11
1641800290000|2022-01-10 07:38:10|3167.44|3158.74|3167.98|3159.28|3168.2|3159.5|3167.44|3158.74|25
1641800300000|2022-01-10 07:38:20|3167.97|3159.27|3167.29|3158.59|3168.05|3159.35|3167.29|3158.59|28
1641800310000|2022-01-10 07:38:30|3167.3|3158.6|3167.51|3158.81|3167.67|3158.97|3167.3|3158.6|31
1641800320000|2022-01-10 07:38:40|3167.43|3158.73|3167.48|3158.78|3167.7|3159|3167.19|3158.49|33
1641800330000|2022-01-10 07:38:50|3167.51|3158.81|3167.44|3158.74|3167.73|3159.03|3167.37|3158.67|29
1641800340000|2022-01-10 07:39:00|3167.46|3158.76|3167.35|3158.65|3167.7|3159|3167.04|3158.34|28
1641800350000|2022-01-10 07:39:10|3167.42|3158.72|3167.46|3158.76|3167.64|3158.94|3167.36|3158.66|16
1641800360000|2022-01-10 07:39:20|3167.43|3158.73|3167.35|3158.65|3167.82|3159.12|3167.21|3158.51|19
1641800370000|2022-01-10 07:39:30|3167.21|3158.51|3167.55|3158.85|3167.61|3158.91|3166.92|3158.22|34
1641800380000|2022-01-10 07:39:40|3167.56|3158.86|3167.47|3158.77|3167.58|3158.88|3167.22|3158.52|26
1641800390000|2022-01-10 07:39:50|3167.45|3158.75|3167.45|3158.75|3167.79|3159.09|3167.32|3158.62|15
1641800400000|2022-01-10 07:40:00|3167.46|3158.76|3167.29|3158.59|3167.92|3159.22|3167.29|3158.59|20
1641800410000|2022-01-10 07:40:10|3167.28|3158.58|3166.61|3157.91|3167.28|3158.58|3166.49|3157.79|23
1641800420000|2022-01-10 07:40:20|3166.62|3157.92|3166.91|3158.21|3167.12|3158.42|3166.62|3157.92|30
1641800430000|2022-01-10 07:40:30|3166.89|3158.19|3166.76|3158.06|3166.89|3158.19|3166.74|3158.04|15
1641800440000|2022-01-10 07:40:40|3166.75|3158.05|3166.67|3157.97|3167.09|3158.39|3166.61|3157.91|21
1641800450000|2022-01-10 07:40:50|3166.7|3158|3166.77|3158.07|3166.82|3158.12|3166.7|3158|11
1641800460000|2022-01-10 07:41:00|3166.23|3157.53|3165.92|3157.22|3166.3|3157.6|3165.71|3157.01|18
1641800470000|2022-01-10 07:41:10|3165.93|3157.23|3166.31|3157.61|3166.31|3157.61|3165.93|3157.23|10
1641800480000|2022-01-10 07:41:20|3166.25|3157.55|3166.48|3157.78|3166.58|3157.88|3166.04|3157.34|24
1641800490000|2022-01-10 07:41:30|3166.5|3157.8|3166.36|3157.66|3166.57|3157.87|3166.25|3157.55|25
1641800500000|2022-01-10 07:41:40|3166.09|3157.39|3166.37|3157.67|3166.5|3157.8|3165.72|3157.02|21
1641800510000|2022-01-10 07:41:50|3166.59|3157.89|3165.82|3157.12|3167.07|3158.37|3165.81|3157.11|37
1641800520000|2022-01-10 07:42:00|3166.22|3157.52|3165.7|3157|3166.41|3157.71|3165.45|3156.75|29
1641800530000|2022-01-10 07:42:10|3165.77|3157.07|3165.98|3157.28|3166.25|3157.55|3165.63|3156.93|30
1641800540000|2022-01-10 07:42:20|3166.01|3157.31|3165.64|3156.94|3166.01|3157.31|3165.62|3156.92|14
1641800550000|2022-01-10 07:42:30|3165.63|3156.93|3164.65|3155.95|3165.7|3157|3164.54|3155.84|22
1641800560000|2022-01-10 07:42:40|3164.68|3155.98|3165.62|3156.92|3165.62|3156.92|3164.65|3155.95|30
1641800570000|2022-01-10 07:42:50|3165.6|3156.9|3165.26|3156.56|3165.77|3157.07|3165.26|3156.56|27
1641800580000|2022-01-10 07:43:00|3165.22|3156.52|3165.42|3156.72|3165.49|3156.79|3164.91|3156.21|35
1641800590000|2022-01-10 07:43:10|3165.58|3156.88|3167.26|3158.56|3167.26|3158.56|3165.58|3156.88|27
1641800600000|2022-01-10 07:43:20|3166.9|3158.2|3167|3158.3|3167|3158.3|3166.56|3157.86|31
1641800610000|2022-01-10 07:43:30|3166.84|3158.14|3165.8|3157.1|3167.08|3158.38|3165.73|3157.03|34
1641800620000|2022-01-10 07:43:40|3165.85|3157.15|3165.93|3157.23|3166.32|3157.62|3165.75|3157.05|32
1641800630000|2022-01-10 07:43:50|3165.94|3157.24|3166.22|3157.52|3166.33|3157.63|3165.88|3157.18|17
1641800640000|2022-01-10 07:44:00|3166.25|3157.55|3165.95|3157.25|3167.21|3158.51|3165.94|3157.24|34
1641800650000|2022-01-10 07:44:10|3165.86|3157.16|3165.69|3156.99|3166.13|3157.43|3165.68|3156.98|35
1641800660000|2022-01-10 07:44:20|3165.72|3157.02|3165.11|3156.41|3166.31|3157.61|3165.02|3156.32|33
1641800670000|2022-01-10 07:44:30|3165.09|3156.39|3165.35|3156.65|3165.5|3156.8|3165.02|3156.32|25
1641800680000|2022-01-10 07:44:40|3165.41|3156.71|3165.13|3156.43|3165.42|3156.72|3165.11|3156.41|37
1641800690000|2022-01-10 07:44:50|3165.17|3156.47|3165|3156.3|3165.42|3156.72|3165|3156.3|26
1641800700000|2022-01-10 07:45:00|3165.11|3156.41|3167.41|3158.71|3167.41|3158.71|3164.95|3156.25|38
1641800710000|2022-01-10 07:45:10|3167.37|3158.67|3166.73|3158.03|3167.41|3158.71|3166.73|3158.03|35
1641800720000|2022-01-10 07:45:20|3166.54|3157.84|3166.11|3157.41|3166.64|3157.94|3165.79|3157.09|36
1641800730000|2022-01-10 07:45:30|3166.15|3157.45|3165.81|3157.11|3166.76|3158.06|3165.81|3157.11|34
1641800740000|2022-01-10 07:45:40|3165.97|3157.27|3165.77|3157.07|3166.06|3157.36|3165.77|3157.07|26
1641800750000|2022-01-10 07:45:50|3165.81|3157.11|3165.34|3156.64|3166.13|3157.43|3165.17|3156.47|29
1641800760000|2022-01-10 07:46:00|3165.33|3156.63|3164.63|3155.93|3166.16|3157.46|3164.55|3155.85|22
1641800770000|2022-01-10 07:46:10|3164.55|3155.85|3165.01|3156.31|3165.18|3156.48|3164.55|3155.85|12
1641800780000|2022-01-10 07:46:20|3164.92|3156.22|3164.61|3155.91|3165.02|3156.32|3164.33|3155.63|13
1641800790000|2022-01-10 07:46:30|3164.55|3155.85|3163.83|3155.13|3164.67|3155.97|3163.37|3154.67|23
1641800800000|2022-01-10 07:46:40|3163.87|3155.17|3161.26|3152.56|3163.87|3155.17|3161.26|3152.56|34
1641800810000|2022-01-10 07:46:50|3161.13|3152.43|3161.69|3152.99|3161.75|3153.05|3161.13|3152.43|27
1641800820000|2022-01-10 07:47:00|3161.67|3152.97|3161.44|3152.74|3161.75|3153.05|3161.44|3152.74|35
1641800830000|2022-01-10 07:47:10|3161.49|3152.79|3161.35|3152.65|3161.74|3153.04|3161.27|3152.57|30
1641800840000|2022-01-10 07:47:20|3161.3|3152.6|3161.28|3152.58|3161.3|3152.6|3161.13|3152.43|25
1641800850000|2022-01-10 07:47:30|3161.33|3152.63|3161.94|3153.24|3162.03|3153.33|3161.33|3152.63|36
1641800860000|2022-01-10 07:47:40|3161.93|3153.23|3161.78|3153.08|3161.95|3153.25|3161.2|3152.5|31
1641800870000|2022-01-10 07:47:50|3161.84|3153.14|3161.98|3153.28|3162.09|3153.39|3161.59|3152.89|33
1641800880000|2022-01-10 07:48:00|3161.96|3153.26|3164.55|3155.85|3164.59|3155.89|3161.81|3153.11|34
1641800890000|2022-01-10 07:48:10|3164.53|3155.83|3163.8|3155.1|3164.61|3155.91|3163.62|3154.92|35
1641800900000|2022-01-10 07:48:20|3163.74|3155.04|3163.82|3155.12|3163.92|3155.22|3163.72|3155.02|34
1641800910000|2022-01-10 07:48:30|3163.81|3155.11|3162.11|3153.41|3163.89|3155.19|3161.82|3153.12|35
1641800920000|2022-01-10 07:48:40|3162.14|3153.44|3161.92|3153.22|3162.26|3153.56|3161.74|3153.04|33
1641800930000|2022-01-10 07:48:50|3161.95|3153.25|3163.4|3154.7|3163.4|3154.7|3161.95|3153.25|34
1641800940000|2022-01-10 07:49:00|3163.43|3154.73|3163.84|3155.14|3163.94|3155.24|3163.29|3154.59|37
1641800950000|2022-01-10 07:49:10|3163.89|3155.19|3165.93|3157.23|3165.93|3157.23|3163.1|3154.4|31
1641800960000|2022-01-10 07:49:20|3165.96|3157.26|3164.77|3156.07|3165.96|3157.26|3164.71|3156.01|31
1641800970000|2022-01-10 07:49:30|3164.74|3156.04|3165.57|3156.87|3165.59|3156.89|3164.62|3155.92|29
1641800980000|2022-01-10 07:49:40|3165.56|3156.86|3165.23|3156.53|3166.13|3157.43|3164.94|3156.24|34
1641800990000|2022-01-10 07:49:50|3165.22|3156.52|3165.17|3156.47|3165.49|3156.79|3164.93|3156.23|31
1641801000000|2022-01-10 07:50:00|3165.18|3156.48|3164.06|3155.36|3165.18|3156.48|3164.06|3155.36|30
1641801010000|2022-01-10 07:50:10|3164.07|3155.37|3164.59|3155.89|3164.59|3155.89|3163.97|3155.27|28
1641801020000|2022-01-10 07:50:20|3164.67|3155.97|3165.93|3157.23|3165.93|3157.23|3164.67|3155.97|38
1641801030000|2022-01-10 07:50:30|3165.98|3157.28|3165.51|3156.81|3165.99|3157.29|3165.5|3156.8|33
1641801040000|2022-01-10 07:50:40|3165.55|3156.85|3166.31|3157.61|3166.31|3157.61|3165.45|3156.75|33
1641801050000|2022-01-10 07:50:50|3166.23|3157.53|3165.91|3157.21|3166.69|3157.99|3165.8|3157.1|31
1641801060000|2022-01-10 07:51:00|3165.87|3157.17|3165.58|3156.88|3166.02|3157.32|3165.58|3156.88|28
1641801070000|2022-01-10 07:51:10|3165.57|3156.87|3165.97|3157.27|3165.99|3157.29|3165.48|3156.78|28
1641801080000|2022-01-10 07:51:20|3165.84|3157.14|3167.11|3158.41|3167.11|3158.41|3165.39|3156.69|33
1641801090000|2022-01-10 07:51:30|3167.15|3158.45|3166.06|3157.36|3167.48|3158.78|3166.01|3157.31|32
1641801100000|2022-01-10 07:51:40|3166.01|3157.31|3166.06|3157.36|3166.1|3157.4|3165.61|3156.91|31
1641801110000|2022-01-10 07:51:50|3166|3157.3|3166.65|3157.95|3166.74|3158.04|3166|3157.3|36
1641801120000|2022-01-10 07:52:00|3166.61|3157.91|3165.85|3157.15|3166.72|3158.02|3165.54|3156.84|35
1641801130000|2022-01-10 07:52:10|3165.81|3157.11|3165.7|3157|3165.97|3157.27|3165.49|3156.79|33
1641801140000|2022-01-10 07:52:20|3165.71|3157.01|3165.85|3157.15|3165.89|3157.19|3165.61|3156.91|25
1641801150000|2022-01-10 07:52:30|3165.83|3157.13|3166.86|3158.16|3166.89|3158.19|3165.82|3157.12|28
1641801160000|2022-01-10 07:52:40|3166.87|3158.17|3165.75|3157.05|3166.93|3158.23|3165.7|3157|31
1641801170000|2022-01-10 07:52:50|3165.87|3157.17|3165.96|3157.26|3165.96|3157.26|3165.76|3157.06|27
1641801180000|2022-01-10 07:53:00|3165.95|3157.25|3165.82|3157.12|3165.95|3157.25|3165.73|3157.03|23
1641801190000|2022-01-10 07:53:10|3165.86|3157.16|3166.5|3157.8|3166.62|3157.92|3165.86|3157.16|37
1641801200000|2022-01-10 07:53:20|3166.63|3157.93|3166.31|3157.61|3166.63|3157.93|3165.66|3156.96|35
1641801210000|2022-01-10 07:53:30|3166.25|3157.55|3167.84|3159.14|3167.84|3159.14|3166.12|3157.42|35
1641801220000|2022-01-10 07:53:40|3167.85|3159.15|3167.48|3158.78|3167.85|3159.15|3166.78|3158.08|34
1641801230000|2022-01-10 07:53:50|3167.47|3158.77|3167.57|3158.87|3167.81|3159.11|3167.36|3158.66|32
1641801240000|2022-01-10 07:54:00|3167.47|3158.77|3166.81|3158.11|3167.49|3158.79|3166.5|3157.8|31
1641801250000|2022-01-10 07:54:10|3166.83|3158.13|3167.68|3158.98|3167.68|3158.98|3166.71|3158.01|33
1641801260000|2022-01-10 07:54:20|3167.9|3159.2|3166.91|3158.21|3168.18|3159.48|3165.79|3157.09|38
1641801270000|2022-01-10 07:54:30|3166.96|3158.26|3166.86|3158.16|3167.12|3158.42|3166.8|3158.1|27
1641801280000|2022-01-10 07:54:40|3166.99|3158.29|3166.52|3157.82|3167.59|3158.89|3166.11|3157.41|37
1641801290000|2022-01-10 07:54:50|3166.63|3157.93|3166.56|3157.86|3166.71|3158.01|3166.3|3157.6|30
1641801300000|2022-01-10 07:55:00|3166.53|3157.83|3166.25|3157.55|3166.64|3157.94|3166.2|3157.5|37
1641801310000|2022-01-10 07:55:10|3166.29|3157.59|3165.6|3156.9|3166.29|3157.59|3165.27|3156.57|34
1641801320000|2022-01-10 07:55:20|3165.56|3156.86|3166.67|3157.97|3166.83|3158.13|3165.32|3156.62|38
1641801330000|2022-01-10 07:55:30|3166.75|3158.05|3168.05|3159.35|3168.1|3159.4|3166.62|3157.92|35
1641801340000|2022-01-10 07:55:40|3167.99|3159.29|3167.76|3159.06|3168.03|3159.33|3167.29|3158.59|33
1641801350000|2022-01-10 07:55:50|3167.88|3159.18|3167.11|3158.41|3167.89|3159.19|3167.11|3158.41|30
1641801360000|2022-01-10 07:56:00|3167.25|3158.55|3167.72|3159.02|3167.79|3159.09|3167.24|3158.54|32
1641801370000|2022-01-10 07:56:10|3167.67|3158.97|3167.49|3158.79|3167.72|3159.02|3167.44|3158.74|33
1641801380000|2022-01-10 07:56:20|3167.39|3158.69|3167.58|3158.88|3167.61|3158.91|3167.22|3158.52|30
1641801390000|2022-01-10 07:56:30|3167.61|3158.91|3166.75|3158.05|3167.63|3158.93|3166.32|3157.62|33
1641801400000|2022-01-10 07:56:40|3166.92|3158.22|3166.77|3158.07|3166.92|3158.22|3166.6|3157.9|34
1641801410000|2022-01-10 07:56:50|3166.73|3158.03|3167.28|3158.58|3167.5|3158.8|3166.68|3157.98|32
1641801420000|2022-01-10 07:57:00|3167.23|3158.53|3167.04|3158.34|3167.23|3158.53|3166.88|3158.18|31
1641801430000|2022-01-10 07:57:10|3167.05|3158.35|3167.3|3158.6|3167.3|3158.6|3166.88|3158.18|30
1641801440000|2022-01-10 07:57:20|3167.31|3158.61|3167.62|3158.92|3167.7|3159|3167.31|3158.61|29
1641801450000|2022-01-10 07:57:30|3167.77|3159.07|3168.32|3159.62|3168.32|3159.62|3167.77|3159.07|24
1641801460000|2022-01-10 07:57:40|3168.34|3159.64|3167.95|3159.25|3168.34|3159.64|3167.81|3159.11|24
1641801470000|2022-01-10 07:57:50|3167.91|3159.21|3167.92|3159.22|3168.08|3159.38|3167.9|3159.2|29
1641801480000|2022-01-10 07:58:00|3167.96|3159.26|3166.57|3157.87|3168.4|3159.7|3166.48|3157.78|33
1641801490000|2022-01-10 07:58:10|3166.56|3157.86|3164.85|3156.15|3166.59|3157.89|3164.85|3156.15|33
1641801500000|2022-01-10 07:58:20|3164.79|3156.09|3164.9|3156.2|3165.58|3156.88|3164.79|3156.09|36
1641801510000|2022-01-10 07:58:30|3164.89|3156.19|3165.5|3156.8|3165.98|3157.28|3164.84|3156.14|34
1641801520000|2022-01-10 07:58:40|3165.54|3156.84|3166.97|3158.27|3167.07|3158.37|3165.54|3156.84|26
1641801530000|2022-01-10 07:58:50|3166.94|3158.24|3167.24|3158.54|3167.27|3158.57|3166.82|3158.12|26
1641801540000|2022-01-10 07:59:00|3167.2|3158.5|3166.72|3158.02|3167.2|3158.5|3166.69|3157.99|29
1641801550000|2022-01-10 07:59:10|3166.7|3158|3165.91|3157.21|3166.88|3158.18|3165.91|3157.21|37
1641801560000|2022-01-10 07:59:20|3165.9|3157.2|3165.84|3157.14|3165.92|3157.22|3165.84|3157.14|11
1641801570000|2022-01-10 07:59:30|3165.87|3157.17|3166.99|3158.29|3167.04|3158.34|3165.87|3157.17|32
1641801580000|2022-01-10 07:59:40|3167|3158.3|3167.94|3159.24|3168.07|3159.37|3166.95|3158.25|33
1641801590000|2022-01-10 07:59:50|3167.91|3159.21|3167.99|3159.29|3168.19|3159.49|3167|3158.3|35
1641801600000|2022-01-10 08:00:00|3168.05|3159.35|3168.56|3159.86|3168.71|3160.01|3168.05|3159.35|33
1641801610000|2022-01-10 08:00:10|3168.64|3159.94|3168.77|3160.07|3168.8|3160.1|3168.43|3159.73|32
1641801620000|2022-01-10 08:00:20|3168.72|3160.02|3171.83|3163.13|3171.83|3163.13|3168.72|3160.02|34
1641801630000|2022-01-10 08:00:30|3171.84|3163.14|3172.19|3163.49|3172.63|3163.93|3171.84|3163.14|36
1641801640000|2022-01-10 08:00:40|3172.25|3163.55|3171.65|3162.95|3172.56|3163.86|3171.47|3162.77|35
1641801650000|2022-01-10 08:00:50|3171.4|3162.7|3171.38|3162.68|3171.61|3162.91|3171.25|3162.55|37
1641801660000|2022-01-10 08:01:00|3171.51|3162.81|3171.35|3162.65|3171.74|3163.04|3170.95|3162.25|32
1641801670000|2022-01-10 08:01:10|3171.26|3162.56|3172.26|3163.56|3172.37|3163.67|3170.98|3162.28|29
1641801680000|2022-01-10 08:01:20|3172.06|3163.36|3172.09|3163.39|3172.12|3163.42|3171.65|3162.95|32
1641801690000|2022-01-10 08:01:30|3172.07|3163.37|3171.63|3162.93|3172.07|3163.37|3171.4|3162.7|32
1641801700000|2022-01-10 08:01:40|3171.64|3162.94|3172.75|3164.05|3172.91|3164.21|3171.63|3162.93|30
1641801710000|2022-01-10 08:01:50|3172.74|3164.04|3173.09|3164.39|3173.11|3164.41|3172.66|3163.96|28
1641801720000|2022-01-10 08:02:00|3173.04|3164.34|3172.01|3163.31|3173.04|3164.34|3171.8|3163.1|38
1641801730000|2022-01-10 08:02:10|3172.11|3163.41|3171.26|3162.56|3172.11|3163.41|3170.96|3162.26|32
1641801740000|2022-01-10 08:02:20|3171.36|3162.66|3171.87|3163.17|3171.88|3163.18|3171.36|3162.66|29
1641801750000|2022-01-10 08:02:30|3171.86|3163.16|3172.56|3163.86|3172.57|3163.87|3171.62|3162.92|30
1641801760000|2022-01-10 08:02:40|3172.57|3163.87|3172.69|3163.99|3173.09|3164.39|3172|3163.3|30
1641801770000|2022-01-10 08:02:50|3172.76|3164.06|3173.63|3164.93|3173.64|3164.94|3172.72|3164.02|31
1641801780000|2022-01-10 08:03:00|3173.61|3164.91|3173.53|3164.83|3173.7|3165|3173.3|3164.6|29
1641801790000|2022-01-10 08:03:10|3173.51|3164.81|3171.86|3163.16|3173.51|3164.81|3171.83|3163.13|35
1641801800000|2022-01-10 08:03:20|3171.87|3163.17|3168.84|3160.14|3171.91|3163.21|3168.78|3160.08|34
1641801810000|2022-01-10 08:03:30|3168.89|3160.19|3168.76|3160.06|3169.18|3160.48|3168.27|3159.57|38
1641801820000|2022-01-10 08:03:40|3168.79|3160.09|3167.79|3159.09|3169.59|3160.89|3167.79|3159.09|33
1641801830000|2022-01-10 08:03:50|3167.83|3159.13|3166.81|3158.11|3167.86|3159.16|3166.33|3157.63|26
1641801840000|2022-01-10 08:04:00|3166.94|3158.24|3165.75|3157.05|3167.32|3158.62|3165.7|3157|33
1641801850000|2022-01-10 08:04:10|3165.77|3157.07|3166.48|3157.78|3166.48|3157.78|3165.63|3156.93|37
1641801860000|2022-01-10 08:04:20|3166.42|3157.72|3167.15|3158.45|3167.15|3158.45|3166.39|3157.69|31
1641801870000|2022-01-10 08:04:30|3167.12|3158.42|3166.67|3157.97|3167.4|3158.7|3166.67|3157.97|36
1641801880000|2022-01-10 08:04:40|3166.74|3158.04|3166.46|3157.76|3166.78|3158.08|3166.44|3157.74|34
1641801890000|2022-01-10 08:04:50|3166.55|3157.85|3166.65|3157.95|3166.7|3158|3166.42|3157.72|37
1641801900000|2022-01-10 08:05:00|3166.59|3157.89|3166.7|3158|3166.73|3158.03|3166.42|3157.72|35
1641801910000|2022-01-10 08:05:10|3166.69|3157.99|3164.76|3156.06|3166.7|3158|3164.76|3156.06|34
1641801920000|2022-01-10 08:05:20|3164.77|3156.07|3163.44|3154.74|3164.77|3156.07|3163.44|3154.74|36
1641801930000|2022-01-10 08:05:30|3163.84|3155.14|3164.18|3155.48|3164.32|3155.62|3163.45|3154.75|33
1641801940000|2022-01-10 08:05:40|3164.12|3155.42|3163.53|3154.83|3164.19|3155.49|3163.5|3154.8|30
1641801950000|2022-01-10 08:05:50|3163.54|3154.84|3165.23|3156.53|3165.36|3156.66|3163.54|3154.84|37
1641801960000|2022-01-10 08:06:00|3165.36|3156.66|3164.34|3155.64|3165.36|3156.66|3164.17|3155.47|37
1641801970000|2022-01-10 08:06:10|3164.43|3155.73|3164.37|3155.67|3164.67|3155.97|3164.37|3155.67|31
1641801980000|2022-01-10 08:06:20|3164.38|3155.68|3164.24|3155.54|3164.46|3155.76|3164.23|3155.53|22
1641801990000|2022-01-10 08:06:30|3164.22|3155.52|3163.13|3154.43|3164.45|3155.75|3163.13|3154.43|32
1641802000000|2022-01-10 08:06:40|3163.06|3154.36|3162.53|3153.83|3163.06|3154.36|3161.77|3153.07|36
1641802010000|2022-01-10 08:06:50|3162.52|3153.82|3162.61|3153.91|3162.99|3154.29|3162.52|3153.82|24
1641802020000|2022-01-10 08:07:00|3162.6|3153.9|3163.25|3154.55|3163.25|3154.55|3162.4|3153.7|27
1641802030000|2022-01-10 08:07:10|3163.31|3154.61|3163.35|3154.65|3163.43|3154.73|3163.11|3154.41|31
1641802040000|2022-01-10 08:07:20|3163.33|3154.63|3163.95|3155.25|3163.95|3155.25|3163.28|3154.58|27
1641802050000|2022-01-10 08:07:30|3163.9|3155.2|3163.64|3154.94|3164.16|3155.46|3163.56|3154.86|34
1641802060000|2022-01-10 08:07:40|3163.67|3154.97|3163.72|3155.02|3163.99|3155.29|3163.62|3154.92|35
1641802070000|2022-01-10 08:07:50|3163.7|3155|3163.12|3154.42|3164|3155.3|3163.12|3154.42|32
1641802080000|2022-01-10 08:08:00|3163.1|3154.4|3164.8|3156.1|3164.84|3156.14|3163.1|3154.4|33
1641802090000|2022-01-10 08:08:10|3164.81|3156.11|3164.5|3155.8|3164.9|3156.2|3164.42|3155.72|33
1641802100000|2022-01-10 08:08:20|3164.51|3155.81|3162.89|3154.19|3164.51|3155.81|3162.89|3154.19|35
1641802110000|2022-01-10 08:08:30|3162.99|3154.29|3163.17|3154.47|3163.17|3154.47|3162.32|3153.62|36
1641802120000|2022-01-10 08:08:40|3163.34|3154.64|3164.47|3155.77|3164.52|3155.82|3163.34|3154.64|38
1641802130000|2022-01-10 08:08:50|3164.42|3155.72|3164.32|3155.62|3164.52|3155.82|3164.24|3155.54|33
1641802140000|2022-01-10 08:09:00|3164.34|3155.64|3163.86|3155.16|3164.34|3155.64|3163.36|3154.66|36
1641802150000|2022-01-10 08:09:10|3163.85|3155.15|3163.5|3154.8|3163.93|3155.23|3163.44|3154.74|32
1641802160000|2022-01-10 08:09:20|3163.51|3154.81|3164.18|3155.48|3164.18|3155.48|3163.49|3154.79|37
1641802170000|2022-01-10 08:09:30|3164.04|3155.34|3164|3155.3|3164.05|3155.35|3163.73|3155.03|33
1641802180000|2022-01-10 08:09:40|3163.99|3155.29|3164.89|3156.19|3164.89|3156.19|3163.08|3154.38|34
1641802190000|2022-01-10 08:09:50|3164.86|3156.16|3163.35|3154.65|3164.86|3156.16|3163.18|3154.48|35
1641802200000|2022-01-10 08:10:00|3163.38|3154.68|3164.39|3155.69|3164.39|3155.69|3163.38|3154.68|34
1641802210000|2022-01-10 08:10:10|3164.34|3155.64|3163.44|3154.74|3164.39|3155.69|3163.33|3154.63|28
1641802220000|2022-01-10 08:10:20|3163.45|3154.75|3162.94|3154.24|3163.5|3154.8|3162.56|3153.86|36
1641802230000|2022-01-10 08:10:30|3163.05|3154.35|3163.73|3155.03|3164.45|3155.75|3163.05|3154.35|35
1641802240000|2022-01-10 08:10:40|3163.75|3155.05|3164.83|3156.13|3165.07|3156.37|3163.75|3155.05|33
1641802250000|2022-01-10 08:10:50|3164.86|3156.16|3165.2|3156.5|3165.21|3156.51|3164.62|3155.92|31
1641802260000|2022-01-10 08:11:00|3165.21|3156.51|3165.58|3156.88|3165.69|3156.99|3165.2|3156.5|31
1641802270000|2022-01-10 08:11:10|3165.55|3156.85|3166.59|3157.89|3166.78|3158.08|3165.48|3156.78|36
1641802280000|2022-01-10 08:11:20|3166.57|3157.87|3165.96|3157.26|3166.62|3157.92|3165.7|3157|31
1641802290000|2022-01-10 08:11:30|3165.84|3157.14|3166.65|3157.95|3166.88|3158.18|3165.84|3157.14|32
1641802300000|2022-01-10 08:11:40|3166.63|3157.93|3165.78|3157.08|3166.7|3158|3165.13|3156.43|34
1641802310000|2022-01-10 08:11:50|3165.77|3157.07|3164.62|3155.92|3165.77|3157.07|3163.9|3155.2|34
1641802320000|2022-01-10 08:12:00|3164.58|3155.88|3165.07|3156.37|3165.13|3156.43|3163.78|3155.08|33
1641802330000|2022-01-10 08:12:10|3165.01|3156.31|3163.11|3154.41|3165.07|3156.37|3163.11|3154.41|38
1641802340000|2022-01-10 08:12:20|3162.88|3154.18|3163.85|3155.15|3163.93|3155.23|3162.88|3154.18|34
1641802350000|2022-01-10 08:12:30|3163.75|3155.05|3162.57|3153.87|3163.75|3155.05|3162.46|3153.76|31
1641802360000|2022-01-10 08:12:40|3162.45|3153.75|3162.72|3154.02|3162.84|3154.14|3161.51|3152.81|37
1641802370000|2022-01-10 08:12:50|3162.75|3154.05|3162.6|3153.9|3162.83|3154.13|3162.41|3153.71|36
1641802380000|2022-01-10 08:13:00|3162.65|3153.95|3162.97|3154.27|3163.05|3154.35|3162.61|3153.91|34
1641802390000|2022-01-10 08:13:10|3162.9|3154.2|3163.83|3155.13|3163.83|3155.13|3162.61|3153.91|35
1641802400000|2022-01-10 08:13:20|3163.91|3155.21|3162.42|3153.72|3164.01|3155.31|3162.27|3153.57|40
1641802410000|2022-01-10 08:13:30|3162.51|3153.81|3163.91|3155.21|3164.04|3155.34|3162.47|3153.77|35
1641802420000|2022-01-10 08:13:40|3163.9|3155.2|3163.48|3154.78|3163.98|3155.28|3163.33|3154.63|23
1641802430000|2022-01-10 08:13:50|3163.72|3155.02|3164.17|3155.47|3164.18|3155.48|3163.27|3154.57|31
1641802440000|2022-01-10 08:14:00|3164.18|3155.48|3164.54|3155.84|3165.14|3156.44|3164.18|3155.48|35
1641802450000|2022-01-10 08:14:10|3164.55|3155.85|3165.84|3157.14|3166|3157.3|3164.55|3155.85|34
1641802460000|2022-01-10 08:14:20|3165.82|3157.12|3163.93|3155.23|3166.01|3157.31|3163.93|3155.23|35
1641802470000|2022-01-10 08:14:30|3163.97|3155.27|3164.3|3155.6|3164.42|3155.72|3163.66|3154.96|37
1641802480000|2022-01-10 08:14:40|3164.33|3155.63|3163.96|3155.26|3164.33|3155.63|3163.48|3154.78|30
1641802490000|2022-01-10 08:14:50|3163.92|3155.22|3164.01|3155.31|3164.09|3155.39|3163.92|3155.22|31
1641802500000|2022-01-10 08:15:00|3163.95|3155.25|3163.42|3154.72|3163.95|3155.25|3163.42|3154.72|34
1641802510000|2022-01-10 08:15:10|3163.38|3154.68|3163.38|3154.68|3163.49|3154.79|3162.68|3153.98|35
1641802520000|2022-01-10 08:15:20|3163.41|3154.71|3163.99|3155.29|3164.27|3155.57|3162.97|3154.27|35
1641802530000|2022-01-10 08:15:30|3164|3155.3|3163.69|3154.99|3164.33|3155.63|3163.22|3154.52|32
1641802540000|2022-01-10 08:15:40|3163.71|3155.01|3163.91|3155.21|3164.14|3155.44|3163.71|3155.01|26
1641802550000|2022-01-10 08:15:50|3163.9|3155.2|3163.33|3154.63|3163.93|3155.23|3162.74|3154.04|33
1641802560000|2022-01-10 08:16:00|3163.32|3154.62|3162.63|3153.93|3163.34|3154.64|3162.17|3153.47|37
1641802570000|2022-01-10 08:16:10|3162.75|3154.05|3162.65|3153.95|3162.76|3154.06|3162.57|3153.87|33
1641802580000|2022-01-10 08:16:20|3162.95|3154.25|3164.24|3155.54|3164.66|3155.96|3162.95|3154.25|36
1641802590000|2022-01-10 08:16:30|3164|3155.3|3164.45|3155.75|3164.79|3156.09|3163.98|3155.28|36
1641802600000|2022-01-10 08:16:40|3164.43|3155.73|3163.05|3154.35|3164.53|3155.83|3163.05|3154.35|36
1641802610000|2022-01-10 08:16:50|3163.21|3154.51|3163.52|3154.82|3163.6|3154.9|3163.06|3154.36|37
1641802620000|2022-01-10 08:17:00|3163.71|3155.01|3163.91|3155.21|3164.14|3155.44|3163.66|3154.96|35
1641802630000|2022-01-10 08:17:10|3163.93|3155.23|3164.93|3156.23|3166.09|3157.39|3163.62|3154.92|39
1641802640000|2022-01-10 08:17:20|3164.94|3156.24|3163.72|3155.02|3165.03|3156.33|3163.48|3154.78|36
1641802650000|2022-01-10 08:17:30|3163.71|3155.01|3164.27|3155.57|3164.28|3155.58|3163.67|3154.97|30
1641802660000|2022-01-10 08:17:40|3164.3|3155.6|3165.24|3156.54|3165.74|3157.04|3164.3|3155.6|36
1641802670000|2022-01-10 08:17:50|3165.23|3156.53|3164.2|3155.5|3165.23|3156.53|3163.97|3155.27|28
1641802680000|2022-01-10 08:18:00|3164.21|3155.51|3162.99|3154.29|3164.42|3155.72|3162.91|3154.21|29
1641802690000|2022-01-10 08:18:10|3162.98|3154.28|3162.1|3153.4|3162.98|3154.28|3161.84|3153.14|37
1641802700000|2022-01-10 08:18:20|3162.09|3153.39|3161.42|3152.72|3162.46|3153.76|3161.27|3152.57|30
1641802710000|2022-01-10 08:18:30|3161.18|3152.48|3161.67|3152.97|3161.67|3152.97|3160.94|3152.24|37
1641802720000|2022-01-10 08:18:40|3161.64|3152.94|3161.62|3152.92|3162.21|3153.51|3161.48|3152.78|35
1641802730000|2022-01-10 08:18:50|3161.56|3152.86|3161.56|3152.86|3161.83|3153.13|3161.39|3152.69|35
1641802740000|2022-01-10 08:19:00|3161.51|3152.81|3162.26|3153.56|3162.44|3153.74|3161.37|3152.67|36
1641802750000|2022-01-10 08:19:10|3162.34|3153.64|3161.55|3152.85|3162.34|3153.64|3161.36|3152.66|33
1641802760000|2022-01-10 08:19:20|3161.54|3152.84|3158.62|3149.92|3161.62|3152.92|3158.62|3149.92|32
1641802770000|2022-01-10 08:19:30|3158.17|3149.47|3155.88|3147.18|3158.71|3150.01|3155.54|3146.84|39
1641802780000|2022-01-10 08:19:40|3155.91|3147.21|3157.08|3148.38|3157.09|3148.39|3155.91|3147.21|37
1641802790000|2022-01-10 08:19:50|3157.17|3148.47|3157.65|3148.95|3158.21|3149.51|3157.07|3148.37|37
1641802800000|2022-01-10 08:20:00|3157.59|3148.89|3156.82|3148.12|3157.8|3149.1|3155.82|3147.12|40
1641802810000|2022-01-10 08:20:10|3156.81|3148.11|3156.36|3147.66|3156.81|3148.11|3155.8|3147.1|36
1641802820000|2022-01-10 08:20:20|3156.18|3147.48|3156.96|3148.26|3157.05|3148.35|3156.08|3147.38|36
1641802830000|2022-01-10 08:20:30|3156.99|3148.29|3157.38|3148.68|3157.81|3149.11|3156.79|3148.09|32
1641802840000|2022-01-10 08:20:40|3157.4|3148.7|3157.83|3149.13|3157.85|3149.15|3157.37|3148.67|37
1641802850000|2022-01-10 08:20:50|3157.86|3149.16|3156.43|3147.73|3157.86|3149.16|3156.43|3147.73|36
1641802860000|2022-01-10 08:21:00|3156.62|3147.92|3155.46|3146.76|3156.62|3147.92|3155.21|3146.51|39
1641802870000|2022-01-10 08:21:10|3155.49|3146.79|3155.17|3146.47|3155.66|3146.96|3155.14|3146.44|33
1641802880000|2022-01-10 08:21:20|3155.34|3146.64|3154.91|3146.21|3155.55|3146.85|3154.62|3145.92|30
1641802890000|2022-01-10 08:21:30|3154.77|3146.07|3154.34|3145.64|3155.26|3146.56|3154.34|3145.64|29
1641802900000|2022-01-10 08:21:40|3154.41|3145.71|3153.72|3145.02|3154.66|3145.96|3153.68|3144.98|31
1641802910000|2022-01-10 08:21:50|3153.53|3144.83|3153.88|3145.18|3153.96|3145.26|3153.47|3144.77|39
1641802920000|2022-01-10 08:22:00|3153.74|3145.04|3153.8|3145.1|3153.91|3145.21|3153.62|3144.92|36
1641802930000|2022-01-10 08:22:10|3153.92|3145.22|3154.26|3145.56|3154.65|3145.95|3153.73|3145.03|36
1641802940000|2022-01-10 08:22:20|3154.24|3145.54|3154.42|3145.72|3154.42|3145.72|3154.13|3145.43|16
1641802950000|2022-01-10 08:22:30|3154.39|3145.69|3153.03|3144.33|3154.47|3145.77|3153.02|3144.32|36
1641802960000|2022-01-10 08:22:40|3153.07|3144.37|3151.95|3143.25|3153.46|3144.76|3151.95|3143.25|39
1641802970000|2022-01-10 08:22:50|3152.82|3144.12|3151.61|3142.91|3152.87|3144.17|3150.19|3141.49|39
1641802980000|2022-01-10 08:23:00|3151.73|3143.03|3150.75|3142.05|3151.97|3143.27|3150.65|3141.95|36
1641802990000|2022-01-10 08:23:10|3150.85|3142.15|3150.81|3142.11|3151.35|3142.65|3150.81|3142.11|39
1641803000000|2022-01-10 08:23:20|3150.71|3142.01|3149.75|3141.05|3150.71|3142.01|3149.36|3140.66|35
1641803010000|2022-01-10 08:23:30|3149.81|3141.11|3150.47|3141.77|3150.71|3142.01|3149.41|3140.71|36
1641803020000|2022-01-10 08:23:40|3150.64|3141.94|3150.3|3141.6|3150.67|3141.97|3149.82|3141.12|35
1641803030000|2022-01-10 08:23:50|3150.53|3141.83|3151.46|3142.76|3151.73|3143.03|3150.53|3141.83|37
1641803040000|2022-01-10 08:24:00|3151.5|3142.8|3149.94|3141.24|3151.61|3142.91|3149.92|3141.22|38
1641803050000|2022-01-10 08:24:10|3149.96|3141.26|3149.58|3140.88|3150.18|3141.48|3149.42|3140.72|36
1641803060000|2022-01-10 08:24:20|3149.52|3140.82|3150.9|3142.2|3151.17|3142.47|3149.44|3140.74|36
1641803070000|2022-01-10 08:24:30|3150.95|3142.25|3152.85|3144.15|3152.85|3144.15|3150.95|3142.25|37
1641803080000|2022-01-10 08:24:40|3152.73|3144.03|3153.7|3145|3153.93|3145.23|3152.73|3144.03|33
1641803090000|2022-01-10 08:24:50|3152.99|3144.29|3153.05|3144.35|3153.06|3144.36|3152.27|3143.57|36
1641803100000|2022-01-10 08:25:00|3152.97|3144.27|3152.94|3144.24|3153.94|3145.24|3151.88|3143.18|37
1641803110000|2022-01-10 08:25:10|3153.02|3144.32|3151.46|3142.76|3153.05|3144.35|3151.36|3142.66|37
1641803120000|2022-01-10 08:25:20|3151.59|3142.89|3149.98|3141.28|3151.71|3143.01|3149.98|3141.28|37
1641803130000|2022-01-10 08:25:30|3149.93|3141.23|3149.64|3140.94|3150.16|3141.46|3149.42|3140.72|37
1641803140000|2022-01-10 08:25:40|3149.44|3140.74|3149.79|3141.09|3149.81|3141.11|3148.6|3139.9|35
1641803150000|2022-01-10 08:25:50|3149.8|3141.1|3150.2|3141.5|3150.32|3141.62|3149.64|3140.94|37
1641803160000|2022-01-10 08:26:00|3150.21|3141.51|3149.9|3141.2|3150.38|3141.68|3149.76|3141.06|24
1641803170000|2022-01-10 08:26:10|3149.97|3141.27|3151.18|3142.48|3151.18|3142.48|3149.97|3141.27|27
1641803180000|2022-01-10 08:26:20|3151.14|3142.44|3152.86|3144.16|3152.94|3144.24|3151.14|3142.44|35
1641803190000|2022-01-10 08:26:30|3152.79|3144.09|3152.64|3143.94|3153.14|3144.44|3152.51|3143.81|37
1641803200000|2022-01-10 08:26:40|3152.63|3143.93|3151.2|3142.5|3153.07|3144.37|3151.2|3142.5|36
1641803210000|2022-01-10 08:26:50|3151.33|3142.63|3151.14|3142.44|3151.57|3142.87|3150.5|3141.8|37
1641803220000|2022-01-10 08:27:00|3151.5|3142.8|3151.62|3142.92|3151.85|3143.15|3150.51|3141.81|35
1641803230000|2022-01-10 08:27:10|3151.72|3143.02|3150.73|3142.03|3151.88|3143.18|3150.73|3142.03|35
1641803240000|2022-01-10 08:27:20|3150.76|3142.06|3152.94|3144.24|3152.94|3144.24|3150.52|3141.82|31
1641803250000|2022-01-10 08:27:30|3152.93|3144.23|3153|3144.3|3153.13|3144.43|3152.77|3144.07|32
1641803260000|2022-01-10 08:27:40|3152.99|3144.29|3153.74|3145.04|3154.01|3145.31|3152.89|3144.19|36
1641803270000|2022-01-10 08:27:50|3153.82|3145.12|3154.42|3145.72|3154.42|3145.72|3153.46|3144.76|34
1641803280000|2022-01-10 08:28:00|3154.41|3145.71|3154.78|3146.08|3154.78|3146.08|3153.3|3144.6|38
1641803290000|2022-01-10 08:28:10|3154.5|3145.8|3154.98|3146.28|3155.02|3146.32|3154.5|3145.8|36
1641803300000|2022-01-10 08:28:20|3154.89|3146.19|3155.59|3146.89|3156.12|3147.42|3154.86|3146.16|34
1641803310000|2022-01-10 08:28:30|3155.55|3146.85|3154.4|3145.7|3155.6|3146.9|3154.22|3145.52|34
1641803320000|2022-01-10 08:28:40|3154.44|3145.74|3155.16|3146.46|3155.55|3146.85|3154.44|3145.74|33
1641803330000|2022-01-10 08:28:50|3155.14|3146.44|3155.05|3146.35|3155.22|3146.52|3154.68|3145.98|32
1641803340000|2022-01-10 08:29:00|3155.02|3146.32|3154.72|3146.02|3155.02|3146.32|3154.27|3145.57|34
1641803350000|2022-01-10 08:29:10|3154.79|3146.09|3154.54|3145.84|3154.79|3146.09|3154.25|3145.55|33
1641803360000|2022-01-10 08:29:20|3154.53|3145.83|3156.04|3147.34|3156.04|3147.34|3154.52|3145.82|33
1641803370000|2022-01-10 08:29:30|3156.1|3147.4|3155.61|3146.91|3156.37|3147.67|3155.61|3146.91|36
1641803380000|2022-01-10 08:29:40|3155.75|3147.05|3155.87|3147.17|3155.89|3147.19|3155.49|3146.79|32
1641803390000|2022-01-10 08:29:50|3155.93|3147.23|3155.46|3146.76|3156.01|3147.31|3155.16|3146.46|36
1641803400000|2022-01-10 08:30:00|3155.44|3146.74|3154.22|3145.52|3155.53|3146.83|3154.22|3145.52|38
1641803410000|2022-01-10 08:30:10|3153.82|3145.12|3156.22|3147.52|3156.45|3147.75|3153.82|3145.12|38
1641803420000|2022-01-10 08:30:20|3156.2|3147.5|3155.61|3146.91|3156.22|3147.52|3155.27|3146.57|38
1641803430000|2022-01-10 08:30:30|3155.62|3146.92|3153.56|3144.86|3155.83|3147.13|3153.52|3144.82|35
1641803440000|2022-01-10 08:30:40|3153.52|3144.82|3154.17|3145.47|3154.8|3146.1|3153.35|3144.65|37
1641803450000|2022-01-10 08:30:50|3154.2|3145.5|3153.22|3144.52|3154.26|3145.56|3153.06|3144.36|36
1641803460000|2022-01-10 08:31:00|3153.21|3144.51|3153.2|3144.5|3153.36|3144.66|3152.5|3143.8|31
1641803470000|2022-01-10 08:31:10|3153.19|3144.49|3152.13|3143.43|3153.36|3144.66|3150.64|3141.94|37
1641803480000|2022-01-10 08:31:20|3152.12|3143.42|3153.53|3144.83|3153.53|3144.83|3152.06|3143.36|36
1641803490000|2022-01-10 08:31:30|3153.51|3144.81|3152.61|3143.91|3153.51|3144.81|3152.61|3143.91|26
1641803500000|2022-01-10 08:31:40|3152.47|3143.77|3153.2|3144.5|3153.27|3144.57|3152.45|3143.75|31
1641803510000|2022-01-10 08:31:50|3153.19|3144.49|3152.38|3143.68|3153.21|3144.51|3152.19|3143.49|34
1641803520000|2022-01-10 08:32:00|3152.45|3143.75|3153.14|3144.44|3153.14|3144.44|3152.27|3143.57|33
1641803530000|2022-01-10 08:32:10|3153.53|3144.83|3153.24|3144.54|3154.09|3145.39|3153.2|3144.5|25
1641803540000|2022-01-10 08:32:20|3153.25|3144.55|3153.77|3145.07|3153.9|3145.2|3153.24|3144.54|24
1641803550000|2022-01-10 08:32:30|3153.79|3145.09|3153.15|3144.45|3153.79|3145.09|3153.08|3144.38|37
1641803560000|2022-01-10 08:32:40|3153.14|3144.44|3153.48|3144.78|3153.55|3144.85|3153.14|3144.44|32
1641803570000|2022-01-10 08:32:50|3153.63|3144.93|3153.93|3145.23|3154.24|3145.54|3153.49|3144.79|38
1641803580000|2022-01-10 08:33:00|3153.91|3145.21|3152.78|3144.08|3153.91|3145.21|3152.57|3143.87|36
1641803590000|2022-01-10 08:33:10|3153|3144.3|3152.38|3143.68|3153.15|3144.45|3151.82|3143.12|36
1641803600000|2022-01-10 08:33:20|3152.5|3143.8|3153.07|3144.37|3153.13|3144.43|3152.48|3143.78|35
1641803610000|2022-01-10 08:33:30|3153.1|3144.4|3154.67|3145.97|3154.67|3145.97|3153.02|3144.32|34
1641803620000|2022-01-10 08:33:40|3154.71|3146.01|3154.31|3145.61|3154.71|3146.01|3154.05|3145.35|26
1641803630000|2022-01-10 08:33:50|3154.3|3145.6|3154.02|3145.32|3154.31|3145.61|3153.9|3145.2|29
1641803640000|2022-01-10 08:34:00|3153.93|3145.23|3154.37|3145.67|3154.5|3145.8|3153.93|3145.23|30
1641803650000|2022-01-10 08:34:10|3154.51|3145.81|3154.94|3146.24|3155.57|3146.87|3154.46|3145.76|36
1641803660000|2022-01-10 08:34:20|3154.99|3146.29|3153.84|3145.14|3155.01|3146.31|3153.72|3145.02|35
1641803670000|2022-01-10 08:34:30|3153.68|3144.98|3154.91|3146.21|3155.12|3146.42|3153.53|3144.83|39
1641803680000|2022-01-10 08:34:40|3154.72|3146.02|3153.49|3144.79|3154.72|3146.02|3153.49|3144.79|34
1641803690000|2022-01-10 08:34:50|3153.52|3144.82|3153.03|3144.33|3153.52|3144.82|3153.03|3144.33|20
1641803700000|2022-01-10 08:35:00|3153.04|3144.34|3153.22|3144.52|3153.61|3144.91|3153.01|3144.31|30
1641803710000|2022-01-10 08:35:10|3153.24|3144.54|3153.42|3144.72|3153.54|3144.84|3152.44|3143.74|28
1641803720000|2022-01-10 08:35:20|3153.43|3144.73|3153.17|3144.47|3153.43|3144.73|3152.73|3144.03|30
1641803730000|2022-01-10 08:35:30|3153.18|3144.48|3152.9|3144.2|3153.2|3144.5|3152.72|3144.02|33
1641803740000|2022-01-10 08:35:40|3152.89|3144.19|3151.71|3143.01|3152.89|3144.19|3151.36|3142.66|40
1641803750000|2022-01-10 08:35:50|3151.77|3143.07|3150.24|3141.54|3152.17|3143.47|3150.24|3141.54|36
1641803760000|2022-01-10 08:36:00|3150.26|3141.56|3149.01|3140.31|3150.42|3141.72|3149.01|3140.31|34
1641803770000|2022-01-10 08:36:10|3148.46|3139.76|3148.48|3139.78|3149.26|3140.56|3148.38|3139.68|38
1641803780000|2022-01-10 08:36:20|3148.16|3139.46|3146.96|3138.26|3148.16|3139.46|3146.95|3138.25|37
1641803790000|2022-01-10 08:36:30|3146.88|3138.18|3146.8|3138.1|3147.35|3138.65|3146.79|3138.09|38
1641803800000|2022-01-10 08:36:40|3146.82|3138.12|3146.21|3137.51|3147.01|3138.31|3146.21|3137.51|31
1641803810000|2022-01-10 08:36:50|3146.14|3137.44|3145.14|3136.44|3146.7|3138|3145.14|3136.44|34
1641803820000|2022-01-10 08:37:00|3145.23|3136.53|3146.26|3137.56|3146.3|3137.6|3144.86|3136.16|35
1641803830000|2022-01-10 08:37:10|3146.28|3137.58|3145.51|3136.81|3146.33|3137.63|3145.3|3136.6|39
1641803840000|2022-01-10 08:37:20|3145.49|3136.79|3143.36|3134.66|3145.56|3136.86|3143.05|3134.35|40
1641803850000|2022-01-10 08:37:30|3143.38|3134.68|3145.58|3136.88|3145.58|3136.88|3143.08|3134.38|37
1641803860000|2022-01-10 08:37:40|3145.69|3136.99|3147.02|3138.32|3147.16|3138.46|3145.44|3136.74|35
1641803870000|2022-01-10 08:37:50|3147.09|3138.39|3147.05|3138.35|3147.2|3138.5|3146.96|3138.26|35
1641803880000|2022-01-10 08:38:00|3147|3138.3|3145.78|3137.08|3147.06|3138.36|3145.39|3136.69|39
1641803890000|2022-01-10 08:38:10|3145.79|3137.09|3145.57|3136.87|3145.8|3137.1|3145.44|3136.74|36
1641803900000|2022-01-10 08:38:20|3145.59|3136.89|3145.71|3137.01|3146.07|3137.37|3145.53|3136.83|38
1641803910000|2022-01-10 08:38:30|3145.77|3137.07|3146.88|3138.18|3146.88|3138.18|3145.23|3136.53|34
1641803920000|2022-01-10 08:38:40|3146.85|3138.15|3147.24|3138.54|3147.5|3138.8|3146.78|3138.08|32
1641803930000|2022-01-10 08:38:50|3147.18|3138.48|3147.61|3138.91|3147.88|3139.18|3147.15|3138.45|36
1641803940000|2022-01-10 08:39:00|3147.71|3139.01|3148.14|3139.44|3148.24|3139.54|3147.46|3138.76|29
1641803950000|2022-01-10 08:39:10|3147.51|3138.81|3148.25|3139.55|3148.95|3140.25|3147.51|3138.81|23
1641803960000|2022-01-10 08:39:20|3148.37|3139.67|3147.2|3138.5|3148.62|3139.92|3147.16|3138.46|28
1641803970000|2022-01-10 08:39:30|3147.29|3138.59|3147.82|3139.12|3147.82|3139.12|3147.14|3138.44|30
1641803980000|2022-01-10 08:39:40|3148.04|3139.34|3146.73|3138.03|3148.95|3140.25|3146.59|3137.89|40
1641803990000|2022-01-10 08:39:50|3146.77|3138.07|3145.58|3136.88|3147.73|3139.03|3145.49|3136.79|40
1641804000000|2022-01-10 08:40:00|3145.46|3136.76|3145.52|3136.82|3145.63|3136.93|3145.24|3136.54|35
1641804010000|2022-01-10 08:40:10|3145.67|3136.97|3147.37|3138.67|3147.53|3138.83|3145.63|3136.93|37
1641804020000|2022-01-10 08:40:20|3147.43|3138.73|3148.93|3140.23|3148.93|3140.23|3147.21|3138.51|38
1641804030000|2022-01-10 08:40:30|3148.73|3140.03|3148.69|3139.99|3149.26|3140.56|3148.55|3139.85|38
1641804040000|2022-01-10 08:40:40|3148.72|3140.02|3148.34|3139.64|3149.1|3140.4|3148.34|3139.64|32
1641804050000|2022-01-10 08:40:50|3148.31|3139.61|3148.38|3139.68|3148.73|3140.03|3148.03|3139.33|34
1641804060000|2022-01-10 08:41:00|3148.42|3139.72|3148.26|3139.56|3148.57|3139.87|3148.26|3139.56|28
1641804070000|2022-01-10 08:41:10|3148.27|3139.57|3149.44|3140.74|3149.44|3140.74|3148.24|3139.54|33
1641804080000|2022-01-10 08:41:20|3149.4|3140.7|3149.47|3140.77|3149.7|3141|3149.23|3140.53|38
1641804090000|2022-01-10 08:41:30|3149.51|3140.81|3149.71|3141.01|3149.71|3141.01|3149.4|3140.7|32
1641804100000|2022-01-10 08:41:40|3149.9|3141.2|3148.97|3140.27|3149.91|3141.21|3148.84|3140.14|39
1641804110000|2022-01-10 08:41:50|3149.07|3140.37|3149.48|3140.78|3149.66|3140.96|3148.88|3140.18|38
1641804120000|2022-01-10 08:42:00|3149.53|3140.83|3148.44|3139.74|3149.53|3140.83|3147.54|3138.84|37
1641804130000|2022-01-10 08:42:10|3148.22|3139.52|3148.13|3139.43|3148.41|3139.71|3147.94|3139.24|37
1641804140000|2022-01-10 08:42:20|3148.19|3139.49|3148|3139.3|3148.46|3139.76|3147.75|3139.05|32
1641804150000|2022-01-10 08:42:30|3148.08|3139.38|3148.18|3139.48|3148.45|3139.75|3147.78|3139.08|36
1641804160000|2022-01-10 08:42:40|3148.2|3139.5|3148.15|3139.45|3148.35|3139.65|3147.9|3139.2|34
1641804170000|2022-01-10 08:42:50|3148.37|3139.67|3148.89|3140.19|3149.03|3140.33|3148.37|3139.67|35
1641804180000|2022-01-10 08:43:00|3148.83|3140.13|3147.76|3139.06|3148.94|3140.24|3147.59|3138.89|33
1641804190000|2022-01-10 08:43:10|3147.78|3139.08|3147.48|3138.78|3147.94|3139.24|3147.04|3138.34|33
1641804200000|2022-01-10 08:43:20|3147.49|3138.79|3147.53|3138.83|3147.54|3138.84|3147.35|3138.65|27
1641804210000|2022-01-10 08:43:30|3147.47|3138.77|3147.86|3139.16|3148.03|3139.33|3147.46|3138.76|33
1641804220000|2022-01-10 08:43:40|3147.88|3139.18|3148.01|3139.31|3148.07|3139.37|3147.71|3139.01|30
1641804230000|2022-01-10 08:43:50|3148.02|3139.32|3148.9|3140.2|3148.9|3140.2|3147.93|3139.23|32
1641804240000|2022-01-10 08:44:00|3149.05|3140.35|3149.1|3140.4|3149.19|3140.49|3148.52|3139.82|37
1641804250000|2022-01-10 08:44:10|3149.11|3140.41|3149.22|3140.52|3149.44|3140.74|3148.92|3140.22|30
1641804260000|2022-01-10 08:44:20|3149.18|3140.48|3148.29|3139.59|3149.18|3140.48|3148.16|3139.46|34
1641804270000|2022-01-10 08:44:30|3148.3|3139.6|3147.51|3138.81|3148.66|3139.96|3146.51|3137.81|33
1641804280000|2022-01-10 08:44:40|3147.42|3138.72|3148.25|3139.55|3148.32|3139.62|3147.3|3138.6|35
1641804290000|2022-01-10 08:44:50|3148.23|3139.53|3148.75|3140.05|3149.11|3140.41|3148.16|3139.46|34
1641804300000|2022-01-10 08:45:00|3148.72|3140.02|3148.29|3139.59|3148.81|3140.11|3147.68|3138.98|34
1641804310000|2022-01-10 08:45:10|3148.01|3139.31|3147.23|3138.53|3148.01|3139.31|3146.25|3137.55|34
1641804320000|2022-01-10 08:45:20|3146.96|3138.26|3147.26|3138.56|3147.38|3138.68|3146.95|3138.25|35
1641804330000|2022-01-10 08:45:30|3147.25|3138.55|3145.5|3136.8|3147.91|3139.21|3145.43|3136.73|31
1641804340000|2022-01-10 08:45:40|3145.57|3136.87|3146.3|3137.6|3146.92|3138.22|3145.52|3136.82|31
1641804350000|2022-01-10 08:45:50|3146.27|3137.57|3145.98|3137.28|3146.46|3137.76|3145.35|3136.65|37
1641804360000|2022-01-10 08:46:00|3145.97|3137.27|3145.82|3137.12|3146.47|3137.77|3145.53|3136.83|37
1641804370000|2022-01-10 08:46:10|3145.98|3137.28|3145.03|3136.33|3145.98|3137.28|3144.91|3136.21|33
1641804380000|2022-01-10 08:46:20|3145.05|3136.35|3144.64|3135.94|3145.07|3136.37|3144.49|3135.79|36
1641804390000|2022-01-10 08:46:30|3143.82|3135.12|3143.73|3135.03|3144.82|3136.12|3143.27|3134.57|38
1641804400000|2022-01-10 08:46:40|3144.02|3135.32|3145.28|3136.58|3145.52|3136.82|3143.94|3135.24|37
1641804410000|2022-01-10 08:46:50|3145.26|3136.56|3145.71|3137.01|3146.26|3137.56|3145|3136.3|34
1641804420000|2022-01-10 08:47:00|3145.75|3137.05|3146.16|3137.46|3146.21|3137.51|3144.63|3135.93|38
1641804430000|2022-01-10 08:47:10|3146.06|3137.36|3147.75|3139.05|3147.96|3139.26|3146.06|3137.36|37
1641804440000|2022-01-10 08:47:20|3147.71|3139.01|3148.11|3139.41|3148.26|3139.56|3147.43|3138.73|36
1641804450000|2022-01-10 08:47:30|3148.2|3139.5|3148.73|3140.03|3148.77|3140.07|3148|3139.3|35
1641804460000|2022-01-10 08:47:40|3148.68|3139.98|3149.31|3140.61|3149.31|3140.61|3148.6|3139.9|35
1641804470000|2022-01-10 08:47:50|3149.2|3140.5|3150.03|3141.33|3150.09|3141.39|3149.12|3140.42|35
1641804480000|2022-01-10 08:48:00|3149.39|3140.69|3149.59|3140.89|3150.01|3141.31|3149.11|3140.41|36
1641804490000|2022-01-10 08:48:10|3149.65|3140.95|3149.8|3141.1|3149.9|3141.2|3149.58|3140.88|37
1641804500000|2022-01-10 08:48:20|3149.72|3141.02|3149.79|3141.09|3150.08|3141.38|3149.03|3140.33|36
1641804510000|2022-01-10 08:48:30|3149.8|3141.1|3149.73|3141.03|3149.88|3141.18|3149.41|3140.71|30
1641804520000|2022-01-10 08:48:40|3149.72|3141.02|3151.03|3142.33|3151.1|3142.4|3149.58|3140.88|39
1641804530000|2022-01-10 08:48:50|3150.88|3142.18|3150.53|3141.83|3150.98|3142.28|3150.24|3141.54|34
1641804540000|2022-01-10 08:49:00|3150.59|3141.89|3150.06|3141.36|3150.8|3142.1|3150.06|3141.36|38
1641804550000|2022-01-10 08:49:10|3150.05|3141.35|3150.9|3142.2|3151.39|3142.69|3149.98|3141.28|31
1641804560000|2022-01-10 08:49:20|3150.78|3142.08|3150.71|3142.01|3151.48|3142.78|3150.69|3141.99|30
1641804570000|2022-01-10 08:49:30|3150.7|3142|3151.58|3142.88|3151.63|3142.93|3150.13|3141.43|38
1641804580000|2022-01-10 08:49:40|3151.89|3143.19|3151.55|3142.85|3152.18|3143.48|3151.37|3142.67|32
1641804590000|2022-01-10 08:49:50|3151.39|3142.69|3151.78|3143.08|3151.87|3143.17|3151.39|3142.69|39
1641804600000|2022-01-10 08:50:00|3151.97|3143.27|3151.2|3142.5|3151.97|3143.27|3150.53|3141.83|39
1641804610000|2022-01-10 08:50:10|3151.18|3142.48|3151.56|3142.86|3151.67|3142.97|3151.11|3142.41|37
1641804620000|2022-01-10 08:50:20|3151.54|3142.84|3151.11|3142.41|3151.78|3143.08|3151.08|3142.38|34
1641804630000|2022-01-10 08:50:30|3151.12|3142.42|3151.62|3142.92|3151.62|3142.92|3151|3142.3|34
1641804640000|2022-01-10 08:50:40|3151.57|3142.87|3150.64|3141.94|3151.63|3142.93|3150.14|3141.44|33
1641804650000|2022-01-10 08:50:50|3150.61|3141.91|3150.35|3141.65|3150.63|3141.93|3149.83|3141.13|20
1641804660000|2022-01-10 08:51:00|3150.15|3141.45|3149.64|3140.94|3150.58|3141.88|3149.53|3140.83|34
1641804670000|2022-01-10 08:51:10|3149.59|3140.89|3149.46|3140.76|3149.96|3141.26|3149.46|3140.76|32
1641804680000|2022-01-10 08:51:20|3149.56|3140.86|3148.89|3140.19|3149.67|3140.97|3148.78|3140.08|31
1641804690000|2022-01-10 08:51:30|3148.84|3140.14|3149.05|3140.35|3149.31|3140.61|3148.48|3139.78|26
1641804700000|2022-01-10 08:51:40|3149.11|3140.41|3148.39|3139.69|3149.11|3140.41|3147.95|3139.25|31
1641804710000|2022-01-10 08:51:50|3148.49|3139.79|3147.61|3138.91|3148.64|3139.94|3147.61|3138.91|26
1641804720000|2022-01-10 08:52:00|3147.59|3138.89|3148.33|3139.63|3148.98|3140.28|3147.28|3138.58|34
1641804730000|2022-01-10 08:52:10|3147.86|3139.16|3146.74|3138.04|3147.86|3139.16|3146.28|3137.58|34
1641804740000|2022-01-10 08:52:20|3146.73|3138.03|3146.73|3138.03|3147.56|3138.86|3146.53|3137.83|31
1641804750000|2022-01-10 08:52:30|3146.68|3137.98|3146.83|3138.13|3147.23|3138.53|3146.36|3137.66|27
1641804760000|2022-01-10 08:52:40|3146.87|3138.17|3147.32|3138.62|3147.67|3138.97|3146.87|3138.17|20
1641804770000|2022-01-10 08:52:50|3147.24|3138.54|3146.73|3138.03|3147.49|3138.79|3146.56|3137.86|30
1641804780000|2022-01-10 08:53:00|3146.78|3138.08|3146.45|3137.75|3146.78|3138.08|3146.26|3137.56|28
1641804790000|2022-01-10 08:53:10|3146.43|3137.73|3146.66|3137.96|3146.75|3138.05|3146.37|3137.67|30
1641804800000|2022-01-10 08:53:20|3146.65|3137.95|3148.4|3139.7|3148.58|3139.88|3146.41|3137.71|34
1641804810000|2022-01-10 08:53:30|3148.3|3139.6|3149.19|3140.49|3149.26|3140.56|3147.89|3139.19|31
1641804820000|2022-01-10 08:53:40|3149.2|3140.5|3149.44|3140.74|3149.48|3140.78|3148.83|3140.13|29
1641804830000|2022-01-10 08:53:50|3149.29|3140.59|3147.34|3138.64|3149.8|3141.1|3147.34|3138.64|37
1641804840000|2022-01-10 08:54:00|3147.37|3138.67|3148.13|3139.43|3148.25|3139.55|3147.33|3138.63|29
1641804850000|2022-01-10 08:54:10|3148.1|3139.4|3148.3|3139.6|3148.85|3140.15|3147.99|3139.29|34
1641804860000|2022-01-10 08:54:20|3148.24|3139.54|3148.54|3139.84|3148.73|3140.03|3148.24|3139.54|34
1641804870000|2022-01-10 08:54:30|3148.58|3139.88|3148.48|3139.78|3148.73|3140.03|3148.39|3139.69|31
1641804880000|2022-01-10 08:54:40|3148.4|3139.7|3147.65|3138.95|3148.5|3139.8|3147.65|3138.95|29
1641804890000|2022-01-10 08:54:50|3147.8|3139.1|3147.63|3138.93|3148.05|3139.35|3147.51|3138.81|29
1641804900000|2022-01-10 08:55:00|3147.68|3138.98|3147.79|3139.09|3147.82|3139.12|3147.62|3138.92|31
1641804910000|2022-01-10 08:55:10|3147.74|3139.04|3147.28|3138.58|3147.87|3139.17|3146.93|3138.23|32
1641804920000|2022-01-10 08:55:20|3147.4|3138.7|3147.91|3139.21|3147.91|3139.21|3146.94|3138.24|36
1641804930000|2022-01-10 08:55:30|3147.92|3139.22|3148.17|3139.47|3148.17|3139.47|3147.65|3138.95|37
1641804940000|2022-01-10 08:55:40|3148.14|3139.44|3149.2|3140.5|3149.25|3140.55|3148.14|3139.44|37
1641804950000|2022-01-10 08:55:50|3149.45|3140.75|3148.55|3139.85|3149.74|3141.04|3148.39|3139.69|36
1641804960000|2022-01-10 08:56:00|3148.48|3139.78|3148.87|3140.17|3148.87|3140.17|3147.73|3139.03|36
1641804970000|2022-01-10 08:56:10|3148.96|3140.26|3150.99|3142.29|3151.13|3142.43|3148.94|3140.24|37
1641804980000|2022-01-10 08:56:20|3150.95|3142.25|3150.62|3141.92|3151.03|3142.33|3150.61|3141.91|39
1641804990000|2022-01-10 08:56:30|3150.63|3141.93|3149.66|3140.96|3150.73|3142.03|3149.63|3140.93|31
1641805000000|2022-01-10 08:56:40|3149.63|3140.93|3149.43|3140.73|3149.66|3140.96|3149.41|3140.71|28
1641805010000|2022-01-10 08:56:50|3149.47|3140.77|3149.52|3140.82|3149.57|3140.87|3149.04|3140.34|29
1641805020000|2022-01-10 08:57:00|3149.66|3140.96|3149.34|3140.64|3150.05|3141.35|3149.32|3140.62|28
1641805030000|2022-01-10 08:57:10|3149.29|3140.59|3149.35|3140.65|3149.35|3140.65|3149.02|3140.32|31
1641805040000|2022-01-10 08:57:20|3149.5|3140.8|3149.45|3140.75|3149.75|3141.05|3149.45|3140.75|31
1641805050000|2022-01-10 08:57:30|3149.42|3140.72|3149.37|3140.67|3149.47|3140.77|3148.64|3139.94|34
1641805060000|2022-01-10 08:57:40|3149.38|3140.68|3149.84|3141.14|3150.09|3141.39|3149.28|3140.58|35
1641805070000|2022-01-10 08:57:50|3149.85|3141.15|3151.26|3142.56|3151.33|3142.63|3149.81|3141.11|34
1641805080000|2022-01-10 08:58:00|3151.02|3142.32|3150.68|3141.98|3151.32|3142.62|3150.03|3141.33|36
1641805090000|2022-01-10 08:58:10|3150.67|3141.97|3150.47|3141.77|3150.67|3141.97|3150.39|3141.69|30
1641805100000|2022-01-10 08:58:20|3150.53|3141.83|3150.67|3141.97|3150.67|3141.97|3150.27|3141.57|30
1641805110000|2022-01-10 08:58:30|3150.53|3141.83|3151.5|3142.8|3151.87|3143.17|3150.53|3141.83|35
1641805120000|2022-01-10 08:58:40|3151.52|3142.82|3150.19|3141.49|3151.52|3142.82|3149.85|3141.15|36
1641805130000|2022-01-10 08:58:50|3150.28|3141.58|3150.59|3141.89|3150.64|3141.94|3149.98|3141.28|36
1641805140000|2022-01-10 08:59:00|3150.42|3141.72|3149.6|3140.9|3150.52|3141.82|3149.46|3140.76|35
1641805150000|2022-01-10 08:59:10|3149.61|3140.91|3150.17|3141.47|3150.57|3141.87|3149.37|3140.67|29
1641805160000|2022-01-10 08:59:20|3150.19|3141.49|3149.69|3140.99|3150.29|3141.59|3149.55|3140.85|33
1641805170000|2022-01-10 08:59:30|3149.74|3141.04|3149.49|3140.79|3149.74|3141.04|3149.49|3140.79|35
1641805180000|2022-01-10 08:59:40|3149.52|3140.82|3148.2|3139.5|3149.52|3140.82|3148.2|3139.5|28
1641805190000|2022-01-10 08:59:50|3147.9|3139.2|3149.68|3140.98|3149.97|3141.27|3147.9|3139.2|35
1641805200000|2022-01-10 09:00:00|3149.58|3140.88|3148.17|3139.47|3149.86|3141.16|3148.17|3139.47|34
1641805210000|2022-01-10 09:00:10|3148.07|3139.37|3147.71|3139.01|3148.16|3139.46|3147.29|3138.59|34
1641805220000|2022-01-10 09:00:20|3147.61|3138.91|3148.42|3139.72|3148.42|3139.72|3147.5|3138.8|32
1641805230000|2022-01-10 09:00:30|3148.28|3139.58|3150.47|3141.77|3150.48|3141.78|3148.28|3139.58|35
1641805240000|2022-01-10 09:00:40|3150.49|3141.79|3150.64|3141.94|3150.75|3142.05|3150.35|3141.65|24
1641805250000|2022-01-10 09:00:50|3150.71|3142.01|3150.61|3141.91|3151.09|3142.39|3150.55|3141.85|27
1641805260000|2022-01-10 09:01:00|3150.63|3141.93|3150.9|3142.2|3151.16|3142.46|3150.58|3141.88|30
1641805270000|2022-01-10 09:01:10|3150.86|3142.16|3150.78|3142.08|3150.98|3142.28|3150.74|3142.04|31
1641805280000|2022-01-10 09:01:20|3150.76|3142.06|3150.92|3142.22|3150.94|3142.24|3150.75|3142.05|21
1641805290000|2022-01-10 09:01:30|3151.09|3142.39|3151.51|3142.81|3151.51|3142.81|3151.04|3142.34|20
1641805300000|2022-01-10 09:01:40|3151.55|3142.85|3151.25|3142.55|3151.74|3143.04|3151.25|3142.55|29
1641805310000|2022-01-10 09:01:50|3151.23|3142.53|3151.44|3142.74|3151.44|3142.74|3151.04|3142.34|34
1641805320000|2022-01-10 09:02:00|3151.45|3142.75|3151.36|3142.66|3151.69|3142.99|3151.27|3142.57|33
1641805330000|2022-01-10 09:02:10|3151.34|3142.64|3151.12|3142.42|3151.6|3142.9|3151.05|3142.35|35
1641805340000|2022-01-10 09:02:20|3151.11|3142.41|3150.78|3142.08|3151.53|3142.83|3150.48|3141.78|38
1641805350000|2022-01-10 09:02:30|3150.72|3142.02|3150.68|3141.98|3150.79|3142.09|3150.23|3141.53|36
1641805360000|2022-01-10 09:02:40|3150.67|3141.97|3151.09|3142.39|3151.14|3142.44|3150.6|3141.9|33
1641805370000|2022-01-10 09:02:50|3151.13|3142.43|3151.58|3142.88|3151.81|3143.11|3151.11|3142.41|32
1641805380000|2022-01-10 09:03:00|3151.59|3142.89|3151.58|3142.88|3151.62|3142.92|3150.43|3141.73|38
1641805390000|2022-01-10 09:03:10|3151.45|3142.75|3152.38|3143.68|3152.45|3143.75|3151.19|3142.49|37
1641805400000|2022-01-10 09:03:20|3152.72|3144.02|3153.74|3145.04|3153.95|3145.25|3152.68|3143.98|35
1641805410000|2022-01-10 09:03:30|3153.85|3145.15|3152.72|3144.02|3153.98|3145.28|3152.72|3144.02|33
1641805420000|2022-01-10 09:03:40|3152.69|3143.99|3152.76|3144.06|3152.79|3144.09|3152.52|3143.82|35
1641805430000|2022-01-10 09:03:50|3152.78|3144.08|3152.57|3143.87|3152.83|3144.13|3152.43|3143.73|33
1641805440000|2022-01-10 09:04:00|3152.6|3143.9|3152.03|3143.33|3152.8|3144.1|3151.91|3143.21|36
1641805450000|2022-01-10 09:04:10|3152.06|3143.36|3152.19|3143.49|3152.24|3143.54|3151.8|3143.1|34
1641805460000|2022-01-10 09:04:20|3152.21|3143.51|3152.15|3143.45|3152.45|3143.75|3152.1|3143.4|33
1641805470000|2022-01-10 09:04:30|3151.92|3143.22|3150.69|3141.99|3152.04|3143.34|3150.61|3141.91|35
1641805480000|2022-01-10 09:04:40|3150.56|3141.86|3150.51|3141.81|3150.69|3141.99|3150.39|3141.69|35
1641805490000|2022-01-10 09:04:50|3150.56|3141.86|3149.57|3140.87|3150.56|3141.86|3149.57|3140.87|30
1641805500000|2022-01-10 09:05:00|3149.55|3140.85|3148.74|3140.04|3149.55|3140.85|3147.87|3139.17|36
1641805510000|2022-01-10 09:05:10|3148.73|3140.03|3149.49|3140.79|3149.65|3140.95|3148.52|3139.82|29
1641805520000|2022-01-10 09:05:20|3149.64|3140.94|3149.86|3141.16|3149.98|3141.28|3149.29|3140.59|29
1641805530000|2022-01-10 09:05:30|3149.8|3141.1|3149.81|3141.11|3150.04|3141.34|3149.68|3140.98|33
1641805540000|2022-01-10 09:05:40|3149.85|3141.15|3148.73|3140.03|3149.9|3141.2|3148.73|3140.03|34
1641805550000|2022-01-10 09:05:50|3148.77|3140.07|3148.67|3139.97|3148.8|3140.1|3148.64|3139.94|32
1641805560000|2022-01-10 09:06:00|3148.56|3139.86|3148.29|3139.59|3148.66|3139.96|3148.21|3139.51|34
1641805570000|2022-01-10 09:06:10|3148.28|3139.58|3148.1|3139.4|3148.38|3139.68|3148.1|3139.4|28
1641805580000|2022-01-10 09:06:20|3148.05|3139.35|3148.54|3139.84|3148.81|3140.11|3147.95|3139.25|33
1641805590000|2022-01-10 09:06:30|3148.41|3139.71|3148.46|3139.76|3148.49|3139.79|3148.2|3139.5|31
1641805600000|2022-01-10 09:06:40|3148.43|3139.73|3148.27|3139.57|3148.69|3139.99|3148.27|3139.57|38
1641805610000|2022-01-10 09:06:50|3148.28|3139.58|3148.7|3140|3148.71|3140.01|3148.28|3139.58|30
1641805620000|2022-01-10 09:07:00|3148.69|3139.99|3149.01|3140.31|3149.01|3140.31|3148.55|3139.85|29
1641805630000|2022-01-10 09:07:10|3149.04|3140.34|3150.05|3141.35|3150.38|3141.68|3148.99|3140.29|30
1641805640000|2022-01-10 09:07:20|3150.07|3141.37|3148.14|3139.44|3151.44|3142.74|3148.14|3139.44|26
1641805650000|2022-01-10 09:07:30|3148.36|3139.66|3148.83|3140.13|3148.89|3140.19|3148.36|3139.66|35
1641805660000|2022-01-10 09:07:40|3148.54|3139.84|3149.13|3140.43|3149.14|3140.44|3147.44|3138.74|35
1641805670000|2022-01-10 09:07:50|3149.14|3140.44|3150.25|3141.55|3150.46|3141.76|3149.05|3140.35|34
1641805680000|2022-01-10 09:08:00|3150.27|3141.57|3149.77|3141.07|3150.41|3141.71|3149.45|3140.75|34
1641805690000|2022-01-10 09:08:10|3149.71|3141.01|3147.11|3138.41|3149.71|3141.01|3147.06|3138.36|39
1641805700000|2022-01-10 09:08:20|3147.04|3138.34|3148.56|3139.86|3148.9|3140.2|3146.54|3137.84|36
1641805710000|2022-01-10 09:08:30|3148.46|3139.76|3146.8|3138.1|3148.47|3139.77|3146.37|3137.67|39
1641805720000|2022-01-10 09:08:40|3146.79|3138.09|3147.25|3138.55|3147.36|3138.66|3146.77|3138.07|30
1641805730000|2022-01-10 09:08:50|3147.12|3138.42|3147.24|3138.54|3147.49|3138.79|3147.02|3138.32|32
1641805740000|2022-01-10 09:09:00|3147.27|3138.57|3146.6|3137.9|3147.27|3138.57|3146.43|3137.73|37
1641805750000|2022-01-10 09:09:10|3146.65|3137.95|3146.23|3137.53|3146.86|3138.16|3146.15|3137.45|35
1641805760000|2022-01-10 09:09:20|3146.09|3137.39|3145.88|3137.18|3146.27|3137.57|3145.56|3136.86|35
1641805770000|2022-01-10 09:09:30|3145.79|3137.09|3145.87|3137.17|3146.57|3137.87|3145.75|3137.05|36
1641805780000|2022-01-10 09:09:40|3145.97|3137.27|3148.04|3139.34|3148.16|3139.46|3145.97|3137.27|35
1641805790000|2022-01-10 09:09:50|3148.05|3139.35|3147.28|3138.58|3148.2|3139.5|3147.19|3138.49|32
1641805800000|2022-01-10 09:10:00|3147.26|3138.56|3146.06|3137.36|3147.26|3138.56|3145.89|3137.19|34
1641805810000|2022-01-10 09:10:10|3146.03|3137.33|3146.86|3138.16|3147.11|3138.41|3145.7|3137|32
1641805820000|2022-01-10 09:10:20|3146.88|3138.18|3146.81|3138.11|3147.13|3138.43|3146.8|3138.1|31
1641805830000|2022-01-10 09:10:30|3146.8|3138.1|3147.42|3138.72|3147.77|3139.07|3146.73|3138.03|32
1641805840000|2022-01-10 09:10:40|3147.4|3138.7|3147.3|3138.6|3147.46|3138.76|3147.3|3138.6|31
1641805850000|2022-01-10 09:10:50|3147.23|3138.53|3147.25|3138.55|3147.42|3138.72|3146.6|3137.9|34
1641805860000|2022-01-10 09:11:00|3147.23|3138.53|3146.99|3138.29|3147.24|3138.54|3146.73|3138.03|35
1641805870000|2022-01-10 09:11:10|3146.98|3138.28|3146.43|3137.73|3146.99|3138.29|3145.82|3137.12|36
1641805880000|2022-01-10 09:11:20|3146.48|3137.78|3147.45|3138.75|3147.46|3138.76|3146.32|3137.62|37
1641805890000|2022-01-10 09:11:30|3147.4|3138.7|3147.59|3138.89|3147.65|3138.95|3147.35|3138.65|32
1641805900000|2022-01-10 09:11:40|3147.56|3138.86|3147.61|3138.91|3147.77|3139.07|3147.12|3138.42|35
1641805910000|2022-01-10 09:11:50|3147.62|3138.92|3148.35|3139.65|3148.48|3139.78|3147.61|3138.91|33
1641805920000|2022-01-10 09:12:00|3148.42|3139.72|3148.12|3139.42|3148.42|3139.72|3147.79|3139.09|32
1641805930000|2022-01-10 09:12:10|3148.11|3139.41|3148.72|3140.02|3148.79|3140.09|3148.11|3139.41|34
1641805940000|2022-01-10 09:12:20|3148.7|3140|3149.8|3141.1|3150.04|3141.34|3148.7|3140|35
1641805950000|2022-01-10 09:12:30|3149.78|3141.08|3149.85|3141.15|3149.94|3141.24|3149.76|3141.06|37
1641805960000|2022-01-10 09:12:40|3149.79|3141.09|3149.14|3140.44|3149.88|3141.18|3149.14|3140.44|30
1641805970000|2022-01-10 09:12:50|3148.98|3140.28|3148.94|3140.24|3149.11|3140.41|3148.83|3140.13|29
1641805980000|2022-01-10 09:13:00|3148.97|3140.27|3148.21|3139.51|3149.04|3140.34|3148.21|3139.51|28
1641805990000|2022-01-10 09:13:10|3148.2|3139.5|3149.04|3140.34|3149.17|3140.47|3147.5|3138.8|32
1641806000000|2022-01-10 09:13:20|3149.39|3140.69|3149.82|3141.12|3149.82|3141.12|3149.39|3140.69|30
1641806010000|2022-01-10 09:13:30|3149.81|3141.11|3149.42|3140.72|3149.96|3141.26|3149.42|3140.72|24
1641806020000|2022-01-10 09:13:40|3149.48|3140.78|3149.77|3141.07|3149.8|3141.1|3149.48|3140.78|17
1641806030000|2022-01-10 09:13:50|3149.68|3140.98|3149.9|3141.2|3149.92|3141.22|3149.66|3140.96|26
1641806040000|2022-01-10 09:14:00|3149.89|3141.19|3149.77|3141.07|3149.92|3141.22|3149.73|3141.03|27
1641806050000|2022-01-10 09:14:10|3149.81|3141.11|3150.49|3141.79|3150.9|3142.2|3149.77|3141.07|32
1641806060000|2022-01-10 09:14:20|3150.52|3141.82|3150.5|3141.8|3150.56|3141.86|3150.43|3141.73|23
1641806070000|2022-01-10 09:14:30|3150.51|3141.81|3150.49|3141.79|3150.54|3141.84|3150.22|3141.52|27
1641806080000|2022-01-10 09:14:40|3150.63|3141.93|3150.8|3142.1|3150.8|3142.1|3150.54|3141.84|27
1641806090000|2022-01-10 09:14:50|3150.75|3142.05|3150.43|3141.73|3150.79|3142.09|3150.08|3141.38|33
1641806100000|2022-01-10 09:15:00|3150.4|3141.7|3150.98|3142.28|3151.08|3142.38|3150.35|3141.65|30
1641806110000|2022-01-10 09:15:10|3150.94|3142.24|3152.76|3144.06|3153.07|3144.37|3150.94|3142.24|34
1641806120000|2022-01-10 09:15:20|3152.8|3144.1|3152.73|3144.03|3153.04|3144.34|3152.72|3144.02|30
1641806130000|2022-01-10 09:15:30|3152.72|3144.02|3153.36|3144.66|3153.55|3144.85|3152.72|3144.02|34
1641806140000|2022-01-10 09:15:40|3153.42|3144.72|3153.61|3144.91|3153.76|3145.06|3153.11|3144.41|31
1641806150000|2022-01-10 09:15:50|3153.58|3144.88|3153.99|3145.29|3154.05|3145.35|3153.58|3144.88|32
1641806160000|2022-01-10 09:16:00|3154.04|3145.34|3153.9|3145.2|3154.26|3145.56|3153.71|3145.01|29
1641806170000|2022-01-10 09:16:10|3154.15|3145.45|3153.84|3145.14|3154.4|3145.7|3153.76|3145.06|33
1641806180000|2022-01-10 09:16:20|3153.83|3145.13|3153.81|3145.11|3154|3145.3|3153.75|3145.05|32
1641806190000|2022-01-10 09:16:30|3153.84|3145.14|3153.24|3144.54|3153.92|3145.22|3153.08|3144.38|33
1641806200000|2022-01-10 09:16:40|3153.28|3144.58|3153.58|3144.88|3153.67|3144.97|3153.25|3144.55|28
1641806210000|2022-01-10 09:16:50|3153.55|3144.85|3154.12|3145.42|3154.29|3145.59|3153.55|3144.85|29
1641806220000|2022-01-10 09:17:00|3154.1|3145.4|3153.8|3145.1|3154.17|3145.47|3153.3|3144.6|34
1641806230000|2022-01-10 09:17:10|3153.88|3145.18|3154.51|3145.81|3154.64|3145.94|3153.72|3145.02|35
1641806240000|2022-01-10 09:17:20|3154.48|3145.78|3154.03|3145.33|3154.78|3146.08|3154.03|3145.33|33
1641806250000|2022-01-10 09:17:30|3154.04|3145.34|3154.5|3145.8|3154.54|3145.84|3154|3145.3|35
1641806260000|2022-01-10 09:17:40|3154.49|3145.79|3154.38|3145.68|3154.58|3145.88|3154.34|3145.64|29
1641806270000|2022-01-10 09:17:50|3154.59|3145.89|3155.2|3146.5|3155.35|3146.65|3154.5|3145.8|31
1641806280000|2022-01-10 09:18:00|3155.23|3146.53|3155.79|3147.09|3155.79|3147.09|3155.12|3146.42|31
1641806290000|2022-01-10 09:18:10|3155.91|3147.21|3155.41|3146.71|3156.56|3147.86|3155.41|3146.71|35
1641806300000|2022-01-10 09:18:20|3155.52|3146.82|3156.05|3147.35|3156.16|3147.46|3155.52|3146.82|31
1641806310000|2022-01-10 09:18:30|3156.07|3147.37|3155.88|3147.18|3156.07|3147.37|3155.77|3147.07|39
1641806320000|2022-01-10 09:18:40|3156.04|3147.34|3155.27|3146.57|3156.04|3147.34|3155.19|3146.49|34
1641806330000|2022-01-10 09:18:50|3155.32|3146.62|3155.35|3146.65|3155.43|3146.73|3155.02|3146.32|32
1641806340000|2022-01-10 09:19:00|3155.37|3146.67|3155.3|3146.6|3156|3147.3|3155.25|3146.55|37
1641806350000|2022-01-10 09:19:10|3155.29|3146.59|3155.49|3146.79|3155.52|3146.82|3155.29|3146.59|30
1641806360000|2022-01-10 09:19:20|3155.52|3146.82|3155.46|3146.76|3155.62|3146.92|3155.46|3146.76|33
1641806370000|2022-01-10 09:19:30|3155.41|3146.71|3155.39|3146.69|3155.47|3146.77|3155.1|3146.4|29
1641806380000|2022-01-10 09:19:40|3155.4|3146.7|3155.17|3146.47|3155.55|3146.85|3155.17|3146.47|35
1641806390000|2022-01-10 09:19:50|3155.16|3146.46|3155.69|3146.99|3155.69|3146.99|3155.16|3146.46|31
1641806400000|2022-01-10 09:20:00|3155.7|3147|3155.82|3147.12|3155.86|3147.16|3155.68|3146.98|33
1641806410000|2022-01-10 09:20:10|3155.85|3147.15|3156.19|3147.49|3156.2|3147.5|3155.62|3146.92|35
1641806420000|2022-01-10 09:20:20|3156.14|3147.44|3156.29|3147.59|3156.53|3147.83|3155.99|3147.29|33
1641806430000|2022-01-10 09:20:30|3156.28|3147.58|3157.76|3149.06|3157.76|3149.06|3156.28|3147.58|38
1641806440000|2022-01-10 09:20:40|3157.78|3149.08|3158.94|3150.24|3159.06|3150.36|3157.76|3149.06|31
1641806450000|2022-01-10 09:20:50|3158.92|3150.22|3159.28|3150.58|3159.31|3150.61|3158.92|3150.22|34
1641806460000|2022-01-10 09:21:00|3159.22|3150.52|3158.69|3149.99|3159.22|3150.52|3158.53|3149.83|37
1641806470000|2022-01-10 09:21:10|3158.7|3150|3158.62|3149.92|3158.92|3150.22|3158.57|3149.87|37
1641806480000|2022-01-10 09:21:20|3158.63|3149.93|3158.18|3149.48|3158.69|3149.99|3158.15|3149.45|33
1641806490000|2022-01-10 09:21:30|3158.16|3149.46|3158.57|3149.87|3158.61|3149.91|3158.04|3149.34|36
1641806500000|2022-01-10 09:21:40|3158.55|3149.85|3158.11|3149.41|3158.58|3149.88|3158.01|3149.31|29
1641806510000|2022-01-10 09:21:50|3158.1|3149.4|3157.95|3149.25|3158.18|3149.48|3157.83|3149.13|27
1641806520000|2022-01-10 09:22:00|3157.94|3149.24|3158.57|3149.87|3158.79|3150.09|3157.94|3149.24|33
1641806530000|2022-01-10 09:22:10|3158.59|3149.89|3158.64|3149.94|3158.75|3150.05|3158.31|3149.61|32
1641806540000|2022-01-10 09:22:20|3158.51|3149.81|3159.02|3150.32|3159.2|3150.5|3158.51|3149.81|30
1641806550000|2022-01-10 09:22:30|3159.07|3150.37|3158.28|3149.58|3159.07|3150.37|3158.08|3149.38|30
1641806560000|2022-01-10 09:22:40|3158.21|3149.51|3158.41|3149.71|3158.5|3149.8|3158.14|3149.44|35
1641806570000|2022-01-10 09:22:50|3158.42|3149.72|3157.3|3148.6|3158.52|3149.82|3157.24|3148.54|37
1641806580000|2022-01-10 09:23:00|3157.25|3148.55|3157.27|3148.57|3157.43|3148.73|3156.68|3147.98|36
1641806590000|2022-01-10 09:23:10|3157.3|3148.6|3158.11|3149.41|3158.21|3149.51|3157.26|3148.56|35
1641806600000|2022-01-10 09:23:20|3158.09|3149.39|3157.93|3149.23|3158.13|3149.43|3157.92|3149.22|35
1641806610000|2022-01-10 09:23:30|3157.94|3149.24|3157.09|3148.39|3157.94|3149.24|3157.04|3148.34|33
1641806620000|2022-01-10 09:23:40|3157.14|3148.44|3156.8|3148.1|3157.16|3148.46|3156.62|3147.92|39
1641806630000|2022-01-10 09:23:50|3156.82|3148.12|3156.71|3148.01|3156.92|3148.22|3156.57|3147.87|34
1641806640000|2022-01-10 09:24:00|3156.69|3147.99|3156.75|3148.05|3157.05|3148.35|3156.51|3147.81|35
1641806650000|2022-01-10 09:24:10|3156.91|3148.21|3156.96|3148.26|3157.14|3148.44|3156.89|3148.19|30
1641806660000|2022-01-10 09:24:20|3156.98|3148.28|3158.05|3149.35|3158.06|3149.36|3156.97|3148.27|32
1641806670000|2022-01-10 09:24:30|3158.07|3149.37|3159.34|3150.64|3159.34|3150.64|3158.02|3149.32|29
1641806680000|2022-01-10 09:24:40|3159.33|3150.63|3159.26|3150.56|3159.57|3150.87|3158.93|3150.23|36
1641806690000|2022-01-10 09:24:50|3159.27|3150.57|3162.35|3153.65|3162.35|3153.65|3158.5|3149.8|40
1641806700000|2022-01-10 09:25:00|3162.36|3153.66|3160.7|3152|3162.36|3153.66|3160.59|3151.89|37
1641806710000|2022-01-10 09:25:10|3160.74|3152.04|3159.89|3151.19|3161.06|3152.36|3159.2|3150.5|38
1641806720000|2022-01-10 09:25:20|3159.87|3151.17|3160.07|3151.37|3160.23|3151.53|3159.44|3150.74|36
1641806730000|2022-01-10 09:25:30|3160.08|3151.38|3160.66|3151.96|3160.75|3152.05|3160.03|3151.33|29
1641806740000|2022-01-10 09:25:40|3160.6|3151.9|3160.65|3151.95|3160.89|3152.19|3160.44|3151.74|31
1641806750000|2022-01-10 09:25:50|3160.69|3151.99|3161.66|3152.96|3161.68|3152.98|3160.69|3151.99|36
1641806760000|2022-01-10 09:26:00|3161.56|3152.86|3161.09|3152.39|3161.56|3152.86|3160.93|3152.23|30
1641806770000|2022-01-10 09:26:10|3161.1|3152.4|3161.25|3152.55|3161.54|3152.84|3161.1|3152.4|24
1641806780000|2022-01-10 09:26:20|3161.23|3152.53|3160.56|3151.86|3161.23|3152.53|3160.33|3151.63|37
1641806790000|2022-01-10 09:26:30|3160.62|3151.92|3161.02|3152.32|3161.68|3152.98|3160.59|3151.89|34
1641806800000|2022-01-10 09:26:40|3161.04|3152.34|3161.29|3152.59|3161.34|3152.64|3161.01|3152.31|27
1641806810000|2022-01-10 09:26:50|3161.27|3152.57|3161.67|3152.97|3161.86|3153.16|3161.17|3152.47|30
1641806820000|2022-01-10 09:27:00|3161.66|3152.96|3161|3152.3|3161.68|3152.98|3160.95|3152.25|34
1641806830000|2022-01-10 09:27:10|3161.01|3152.31|3161.31|3152.61|3161.56|3152.86|3160.87|3152.17|32
1641806840000|2022-01-10 09:27:20|3161.34|3152.64|3162.33|3153.63|3162.33|3153.63|3161.18|3152.48|30
1641806850000|2022-01-10 09:27:30|3162.28|3153.58|3162.43|3153.73|3162.43|3153.73|3162.24|3153.54|26
1641806860000|2022-01-10 09:27:40|3162.42|3153.72|3162.4|3153.7|3162.81|3154.11|3162.4|3153.7|32
1641806870000|2022-01-10 09:27:50|3162.47|3153.77|3162.98|3154.28|3163.01|3154.31|3162.47|3153.77|27
1641806880000|2022-01-10 09:28:00|3163.01|3154.31|3162.3|3153.6|3163.01|3154.31|3161.77|3153.07|28
1641806890000|2022-01-10 09:28:10|3162.29|3153.59|3162.45|3153.75|3162.47|3153.77|3162.23|3153.53|29
1641806900000|2022-01-10 09:28:20|3162.61|3153.91|3162.87|3154.17|3162.93|3154.23|3162.61|3153.91|14
1641806910000|2022-01-10 09:28:30|3162.88|3154.18|3162.9|3154.2|3162.98|3154.28|3162.77|3154.07|25
1641806920000|2022-01-10 09:28:40|3162.91|3154.21|3162.52|3153.82|3162.91|3154.21|3162.11|3153.41|31
1641806930000|2022-01-10 09:28:50|3162.5|3153.8|3161.51|3152.81|3162.52|3153.82|3161.27|3152.57|33
1641806940000|2022-01-10 09:29:00|3161.5|3152.8|3161.52|3152.82|3161.52|3152.82|3161.2|3152.5|29
1641806950000|2022-01-10 09:29:10|3161.57|3152.87|3162.27|3153.57|3162.42|3153.72|3161.5|3152.8|36
1641806960000|2022-01-10 09:29:20|3162.37|3153.67|3162.92|3154.22|3163.11|3154.41|3162.27|3153.57|36
1641806970000|2022-01-10 09:29:30|3162.98|3154.28|3163.05|3154.35|3163.65|3154.95|3161.81|3153.11|40
1641806980000|2022-01-10 09:29:40|3163.21|3154.51|3161.87|3153.17|3163.38|3154.68|3161.87|3153.17|36
1641806990000|2022-01-10 09:29:50|3161.96|3153.26|3161.27|3152.57|3161.96|3153.26|3161.27|3152.57|28
1641807000000|2022-01-10 09:30:00|3161.43|3152.73|3159.96|3151.26|3161.46|3152.76|3159.96|3151.26|24
1641807010000|2022-01-10 09:30:10|3160.01|3151.31|3159.56|3150.86|3160.02|3151.32|3159.3|3150.6|34
1641807020000|2022-01-10 09:30:20|3159.51|3150.81|3159.83|3151.13|3160.64|3151.94|3159.51|3150.81|33
1641807030000|2022-01-10 09:30:30|3159.88|3151.18|3159.81|3151.11|3160.03|3151.33|3159.81|3151.11|34
1641807040000|2022-01-10 09:30:40|3159.8|3151.1|3159.61|3150.91|3159.87|3151.17|3159.52|3150.82|35
1641807050000|2022-01-10 09:30:50|3159.65|3150.95|3158.82|3150.12|3159.65|3150.95|3158.46|3149.76|37
1641807060000|2022-01-10 09:31:00|3158.93|3150.23|3159.65|3150.95|3159.71|3151.01|3158.93|3150.23|31
1641807070000|2022-01-10 09:31:10|3159.64|3150.94|3159.43|3150.73|3159.67|3150.97|3158.96|3150.26|37
1641807080000|2022-01-10 09:31:20|3159.4|3150.7|3159.33|3150.63|3159.44|3150.74|3159.16|3150.46|34
1641807090000|2022-01-10 09:31:30|3159.34|3150.64|3159.44|3150.74|3159.49|3150.79|3159.31|3150.61|26
1641807100000|2022-01-10 09:31:40|3159.43|3150.73|3159.54|3150.84|3159.57|3150.87|3159.43|3150.73|31
1641807110000|2022-01-10 09:31:50|3159.56|3150.86|3159.38|3150.68|3159.61|3150.91|3159.23|3150.53|33
1641807120000|2022-01-10 09:32:00|3159.37|3150.67|3159.73|3151.03|3159.73|3151.03|3159.27|3150.57|29
1641807130000|2022-01-10 09:32:10|3159.71|3151.01|3160.99|3152.29|3161.12|3152.42|3159.71|3151.01|38
1641807140000|2022-01-10 09:32:20|3161.03|3152.33|3161.24|3152.54|3161.34|3152.64|3160.74|3152.04|37
1641807150000|2022-01-10 09:32:30|3161.27|3152.57|3161.67|3152.97|3161.88|3153.18|3161.01|3152.31|33
1641807160000|2022-01-10 09:32:40|3161.62|3152.92|3161.58|3152.88|3161.93|3153.23|3161.42|3152.72|28
1641807170000|2022-01-10 09:32:50|3161.6|3152.9|3161.28|3152.58|3161.62|3152.92|3161.01|3152.31|34
1641807180000|2022-01-10 09:33:00|3161.31|3152.61|3162.04|3153.34|3162.04|3153.34|3161.31|3152.61|32
1641807190000|2022-01-10 09:33:10|3162|3153.3|3161.82|3153.12|3162|3153.3|3161.77|3153.07|35
1641807200000|2022-01-10 09:33:20|3161.81|3153.11|3161.96|3153.26|3161.96|3153.26|3161.73|3153.03|26
1641807210000|2022-01-10 09:33:30|3161.98|3153.28|3162.26|3153.56|3162.31|3153.61|3161.96|3153.26|24
1641807220000|2022-01-10 09:33:40|3162.25|3153.55|3162.22|3153.52|3162.53|3153.83|3162.13|3153.43|38
1641807230000|2022-01-10 09:33:50|3162.15|3153.45|3162.08|3153.38|3162.15|3153.45|3161.93|3153.23|27
1641807240000|2022-01-10 09:34:00|3162.07|3153.37|3161.48|3152.78|3162.07|3153.37|3161.39|3152.69|32
1641807250000|2022-01-10 09:34:10|3161.38|3152.68|3159.89|3151.19|3161.41|3152.71|3159.89|3151.19|25
1641807260000|2022-01-10 09:34:20|3159.88|3151.18|3160.78|3152.08|3160.81|3152.11|3159.88|3151.18|34
1641807270000|2022-01-10 09:34:30|3160.61|3151.91|3160.53|3151.83|3160.66|3151.96|3160.4|3151.7|36
1641807280000|2022-01-10 09:34:40|3160.52|3151.82|3160.86|3152.16|3161.07|3152.37|3160.36|3151.66|30
1641807290000|2022-01-10 09:34:50|3160.85|3152.15|3160.64|3151.94|3160.85|3152.15|3160.64|3151.94|27
1641807300000|2022-01-10 09:35:00|3160.71|3152.01|3160.12|3151.42|3160.73|3152.03|3159.98|3151.28|30
1641807310000|2022-01-10 09:35:10|3160.14|3151.44|3160|3151.3|3160.31|3151.61|3159.96|3151.26|31
1641807320000|2022-01-10 09:35:20|3160.07|3151.37|3159.47|3150.77|3160.17|3151.47|3159.21|3150.51|35
1641807330000|2022-01-10 09:35:30|3159.45|3150.75|3159.98|3151.28|3159.98|3151.28|3159.36|3150.66|36
1641807340000|2022-01-10 09:35:40|3159.99|3151.29|3159.91|3151.21|3159.99|3151.29|3159.81|3151.11|34
1641807350000|2022-01-10 09:35:50|3159.98|3151.28|3161.12|3152.42|3161.44|3152.74|3159.91|3151.21|38
1641807360000|2022-01-10 09:36:00|3161.08|3152.38|3160.65|3151.95|3161.12|3152.42|3160.45|3151.75|39
1641807370000|2022-01-10 09:36:10|3160.66|3151.96|3160.76|3152.06|3161|3152.3|3160.56|3151.86|28
1641807380000|2022-01-10 09:36:20|3160.83|3152.13|3160.78|3152.08|3160.9|3152.2|3160.74|3152.04|32
1641807390000|2022-01-10 09:36:30|3160.77|3152.07|3160.92|3152.22|3161|3152.3|3160.62|3151.92|36
1641807400000|2022-01-10 09:36:40|3160.91|3152.21|3160.46|3151.76|3160.93|3152.23|3160.29|3151.59|35
1641807410000|2022-01-10 09:36:50|3160.44|3151.74|3160.75|3152.05|3160.77|3152.07|3160.39|3151.69|20
1641807420000|2022-01-10 09:37:00|3160.65|3151.95|3160.07|3151.37|3160.65|3151.95|3160.02|3151.32|30
1641807430000|2022-01-10 09:37:10|3160.03|3151.33|3159.96|3151.26|3160.04|3151.34|3159.89|3151.19|25
1641807440000|2022-01-10 09:37:20|3160.05|3151.35|3159.98|3151.28|3160.1|3151.4|3159.91|3151.21|28
1641807450000|2022-01-10 09:37:30|3160.01|3151.31|3160.02|3151.32|3160.1|3151.4|3159.97|3151.27|18
1641807460000|2022-01-10 09:37:40|3160.01|3151.31|3159.42|3150.72|3160.01|3151.31|3159.38|3150.68|29
1641807470000|2022-01-10 09:37:50|3159.33|3150.63|3159.13|3150.43|3159.45|3150.75|3159.08|3150.38|33
1641807480000|2022-01-10 09:38:00|3159.09|3150.39|3156.94|3148.24|3159.35|3150.65|3156.68|3147.98|38
1641807490000|2022-01-10 09:38:10|3156.52|3147.82|3155.85|3147.15|3156.61|3147.91|3155.69|3146.99|39
1641807500000|2022-01-10 09:38:20|3155.87|3147.17|3154.48|3145.78|3155.94|3147.24|3154.48|3145.78|35
1641807510000|2022-01-10 09:38:30|3154.4|3145.7|3155.42|3146.72|3155.42|3146.72|3154.33|3145.63|31
1641807520000|2022-01-10 09:38:40|3155.43|3146.73|3155.72|3147.02|3155.88|3147.18|3155.43|3146.73|33
1641807530000|2022-01-10 09:38:50|3155.7|3147|3155.61|3146.91|3155.71|3147.01|3155.17|3146.47|29
1641807540000|2022-01-10 09:39:00|3155.58|3146.88|3155.58|3146.88|3155.63|3146.93|3155.35|3146.65|30
1641807550000|2022-01-10 09:39:10|3155.61|3146.91|3155.38|3146.68|3155.61|3146.91|3155.32|3146.62|27
1641807560000|2022-01-10 09:39:20|3155.37|3146.67|3154.63|3145.93|3155.48|3146.78|3154.6|3145.9|36
1641807570000|2022-01-10 09:39:30|3154.65|3145.95|3154.45|3145.75|3154.72|3146.02|3154.21|3145.51|28
1641807580000|2022-01-10 09:39:40|3154.44|3145.74|3155.04|3146.34|3155.06|3146.36|3154.44|3145.74|31
1641807590000|2022-01-10 09:39:50|3155.05|3146.35|3155.06|3146.36|3155.15|3146.45|3155.02|3146.32|27
1641807600000|2022-01-10 09:40:00|3155.04|3146.34|3154.23|3145.53|3155.06|3146.36|3154.23|3145.53|22
1641807610000|2022-01-10 09:40:10|3154.28|3145.58|3154.16|3145.46|3154.47|3145.77|3154.12|3145.42|30
1641807620000|2022-01-10 09:40:20|3154.15|3145.45|3154.77|3146.07|3154.8|3146.1|3153.93|3145.23|30
1641807630000|2022-01-10 09:40:30|3154.67|3145.97|3154.48|3145.78|3154.67|3145.97|3154.48|3145.78|29
1641807640000|2022-01-10 09:40:40|3154.49|3145.79|3154.78|3146.08|3154.79|3146.09|3154.46|3145.76|35
1641807650000|2022-01-10 09:40:50|3154.75|3146.05|3154.85|3146.15|3155.1|3146.4|3154.75|3146.05|27
1641807660000|2022-01-10 09:41:00|3154.84|3146.14|3154.23|3145.53|3154.84|3146.14|3154.23|3145.53|31
1641807670000|2022-01-10 09:41:10|3154.26|3145.56|3154.94|3146.24|3154.95|3146.25|3154.26|3145.56|36
1641807680000|2022-01-10 09:41:20|3154.68|3145.98|3154.74|3146.04|3154.97|3146.27|3154.68|3145.98|26
1641807690000|2022-01-10 09:41:30|3154.75|3146.05|3155.98|3147.28|3156.05|3147.35|3154.67|3145.97|32
1641807700000|2022-01-10 09:41:40|3155.99|3147.29|3156|3147.3|3156|3147.3|3155.91|3147.21|18
1641807710000|2022-01-10 09:41:50|3155.99|3147.29|3156.19|3147.49|3156.26|3147.56|3155.99|3147.29|24
1641807720000|2022-01-10 09:42:00|3156.21|3147.51|3156.09|3147.39|3156.21|3147.51|3155.89|3147.19|31
1641807730000|2022-01-10 09:42:10|3156.23|3147.53|3156.19|3147.49|3156.23|3147.53|3156.09|3147.39|22
1641807740000|2022-01-10 09:42:20|3156.2|3147.5|3154.94|3146.24|3156.55|3147.85|3154.87|3146.17|32
1641807750000|2022-01-10 09:42:30|3154.93|3146.23|3155.13|3146.43|3155.22|3146.52|3154.77|3146.07|38
1641807760000|2022-01-10 09:42:40|3155.1|3146.4|3154.72|3146.02|3155.1|3146.4|3154.63|3145.93|36
1641807770000|2022-01-10 09:42:50|3154.79|3146.09|3154.69|3145.99|3154.97|3146.27|3154.69|3145.99|30
1641807780000|2022-01-10 09:43:00|3154.71|3146.01|3155.79|3147.09|3155.88|3147.18|3154.67|3145.97|32
1641807790000|2022-01-10 09:43:10|3155.83|3147.13|3155.54|3146.84|3156.22|3147.52|3155.54|3146.84|29
1641807800000|2022-01-10 09:43:20|3155.77|3147.07|3155.8|3147.1|3155.89|3147.19|3155.49|3146.79|36
1641807810000|2022-01-10 09:43:30|3155.79|3147.09|3155.94|3147.24|3155.94|3147.24|3155.6|3146.9|23
1641807820000|2022-01-10 09:43:40|3155.95|3147.25|3155.66|3146.96|3156.09|3147.39|3155.64|3146.94|21
1641807830000|2022-01-10 09:43:50|3155.67|3146.97|3156.08|3147.38|3156.11|3147.41|3155.63|3146.93|28
1641807840000|2022-01-10 09:44:00|3156.1|3147.4|3156.28|3147.58|3156.37|3147.67|3156.06|3147.36|26
1641807850000|2022-01-10 09:44:10|3156.29|3147.59|3155.82|3147.12|3156.29|3147.59|3155.79|3147.09|25
1641807860000|2022-01-10 09:44:20|3155.84|3147.14|3156.22|3147.52|3156.28|3147.58|3155.84|3147.14|21
1641807870000|2022-01-10 09:44:30|3156.25|3147.55|3157.16|3148.46|3157.3|3148.6|3156.25|3147.55|34
1641807880000|2022-01-10 09:44:40|3157.15|3148.45|3156.32|3147.62|3157.37|3148.67|3156.07|3147.37|37
1641807890000|2022-01-10 09:44:50|3156.39|3147.69|3156.32|3147.62|3156.56|3147.86|3156.04|3147.34|35
1641807900000|2022-01-10 09:45:00|3156.31|3147.61|3155.33|3146.63|3156.41|3147.71|3155.22|3146.52|32
1641807910000|2022-01-10 09:45:10|3155.27|3146.57|3155.19|3146.49|3155.37|3146.67|3155.19|3146.49|26
1641807920000|2022-01-10 09:45:20|3155.16|3146.46|3155.16|3146.46|3155.21|3146.51|3155.11|3146.41|30
1641807930000|2022-01-10 09:45:30|3155.17|3146.47|3155.18|3146.48|3155.45|3146.75|3155.13|3146.43|30
1641807940000|2022-01-10 09:45:40|3155.17|3146.47|3155.07|3146.37|3155.3|3146.6|3155.07|3146.37|23
1641807950000|2022-01-10 09:45:50|3155.06|3146.36|3155.01|3146.31|3155.13|3146.43|3154.99|3146.29|28
1641807960000|2022-01-10 09:46:00|3154.98|3146.28|3153.93|3145.23|3155.02|3146.32|3153.93|3145.23|33
1641807970000|2022-01-10 09:46:10|3154.07|3145.37|3154.85|3146.15|3154.86|3146.16|3153.78|3145.08|36
1641807980000|2022-01-10 09:46:20|3154.88|3146.18|3154.76|3146.06|3155|3146.3|3154.69|3145.99|33
1641807990000|2022-01-10 09:46:30|3154.78|3146.08|3154.93|3146.23|3155.05|3146.35|3154.68|3145.98|34
1641808000000|2022-01-10 09:46:40|3155.07|3146.37|3156.29|3147.59|3156.45|3147.75|3154.97|3146.27|31
1641808010000|2022-01-10 09:46:50|3156.28|3147.58|3156.72|3148.02|3156.72|3148.02|3155.85|3147.15|34
1641808020000|2022-01-10 09:47:00|3156.82|3148.12|3156.4|3147.7|3156.93|3148.23|3156.26|3147.56|32
1641808030000|2022-01-10 09:47:10|3156.36|3147.66|3156.57|3147.87|3156.57|3147.87|3156.36|3147.66|23
1641808040000|2022-01-10 09:47:20|3156.56|3147.86|3156.57|3147.87|3156.58|3147.88|3156.37|3147.67|19
1641808050000|2022-01-10 09:47:30|3156.56|3147.86|3156.58|3147.88|3156.64|3147.94|3156.55|3147.85|21
1641808060000|2022-01-10 09:47:40|3156.57|3147.87|3156.77|3148.07|3156.85|3148.15|3156.57|3147.87|24
1641808070000|2022-01-10 09:47:50|3156.74|3148.04|3156.86|3148.16|3156.88|3148.18|3156.73|3148.03|9
1641808080000|2022-01-10 09:48:00|3156.83|3148.13|3159.91|3151.21|3159.91|3151.21|3156.83|3148.13|31
1641808090000|2022-01-10 09:48:10|3159.99|3151.29|3159.68|3150.98|3159.99|3151.29|3159.32|3150.62|27
1641808100000|2022-01-10 09:48:20|3159.7|3151|3159.84|3151.14|3159.85|3151.15|3159.55|3150.85|32
1641808110000|2022-01-10 09:48:30|3159.87|3151.17|3159.61|3150.91|3159.91|3151.21|3159.52|3150.82|25
1641808120000|2022-01-10 09:48:40|3159.63|3150.93|3159.19|3150.49|3159.63|3150.93|3158.89|3150.19|29
1641808130000|2022-01-10 09:48:50|3159.21|3150.51|3159.84|3151.14|3159.87|3151.17|3159.18|3150.48|31
1641808140000|2022-01-10 09:49:00|3159.85|3151.15|3159.26|3150.56|3159.99|3151.29|3159.17|3150.47|27
1641808150000|2022-01-10 09:49:10|3159.27|3150.57|3159.06|3150.36|3159.29|3150.59|3159.05|3150.35|31
1641808160000|2022-01-10 09:49:20|3159.08|3150.38|3159.06|3150.36|3159.56|3150.86|3159.06|3150.36|34
1641808170000|2022-01-10 09:49:30|3159.23|3150.53|3159.5|3150.8|3159.54|3150.84|3158.85|3150.15|36
1641808180000|2022-01-10 09:49:40|3159.51|3150.81|3159.86|3151.16|3159.86|3151.16|3159.36|3150.66|27
1641808190000|2022-01-10 09:49:50|3159.75|3151.05|3159.85|3151.15|3160.2|3151.5|3159.73|3151.03|33
1641808200000|2022-01-10 09:50:00|3159.87|3151.17|3160.54|3151.84|3160.54|3151.84|3159.81|3151.11|29
1641808210000|2022-01-10 09:50:10|3160.58|3151.88|3160.08|3151.38|3160.58|3151.88|3159.74|3151.04|31
1641808220000|2022-01-10 09:50:20|3160.03|3151.33|3160.1|3151.4|3160.17|3151.47|3159.97|3151.27|30
1641808230000|2022-01-10 09:50:30|3160.09|3151.39|3159.64|3150.94|3160.09|3151.39|3159.62|3150.92|34
1641808240000|2022-01-10 09:50:40|3159.68|3150.98|3159.87|3151.17|3159.94|3151.24|3159.68|3150.98|25
1641808250000|2022-01-10 09:50:50|3159.93|3151.23|3159.87|3151.17|3159.95|3151.25|3159.8|3151.1|35
1641808260000|2022-01-10 09:51:00|3159.91|3151.21|3159.79|3151.09|3159.97|3151.27|3159.79|3151.09|36
1641808270000|2022-01-10 09:51:10|3159.76|3151.06|3160.25|3151.55|3160.31|3151.61|3159.76|3151.06|29
1641808280000|2022-01-10 09:51:20|3160.26|3151.56|3159.92|3151.22|3160.31|3151.61|3159.64|3150.94|34
1641808290000|2022-01-10 09:51:30|3159.95|3151.25|3159.82|3151.12|3160.16|3151.46|3159.78|3151.08|31
1641808300000|2022-01-10 09:51:40|3159.92|3151.22|3160.07|3151.37|3160.13|3151.43|3159.91|3151.21|29
1641808310000|2022-01-10 09:51:50|3160.05|3151.35|3159.99|3151.29|3160.09|3151.39|3159.95|3151.25|27
1641808320000|2022-01-10 09:52:00|3159.98|3151.28|3159.27|3150.57|3159.98|3151.28|3158.79|3150.09|36
1641808330000|2022-01-10 09:52:10|3159.19|3150.49|3159.09|3150.39|3159.35|3150.65|3159.07|3150.37|33
1641808340000|2022-01-10 09:52:20|3159.32|3150.62|3157.78|3149.08|3159.32|3150.62|3157.78|3149.08|35
1641808350000|2022-01-10 09:52:30|3157.96|3149.26|3157.27|3148.57|3157.96|3149.26|3157.09|3148.39|23
1641808360000|2022-01-10 09:52:40|3157.28|3148.58|3157.28|3148.58|3157.31|3148.61|3157.13|3148.43|22
1641808370000|2022-01-10 09:52:50|3157.27|3148.57|3155.97|3147.27|3157.32|3148.62|3155.53|3146.83|33
1641808380000|2022-01-10 09:53:00|3156.02|3147.32|3155.83|3147.13|3156.41|3147.71|3155.83|3147.13|25
1641808390000|2022-01-10 09:53:10|3155.82|3147.12|3155.6|3146.9|3155.99|3147.29|3155.6|3146.9|35
1641808400000|2022-01-10 09:53:20|3155.65|3146.95|3155.5|3146.8|3155.94|3147.24|3155.44|3146.74|33
1641808410000|2022-01-10 09:53:30|3155.63|3146.93|3155.79|3147.09|3155.89|3147.19|3155.14|3146.44|30
1641808420000|2022-01-10 09:53:40|3155.89|3147.19|3154.78|3146.08|3155.94|3147.24|3154.53|3145.83|38
1641808430000|2022-01-10 09:53:50|3154.75|3146.05|3154.72|3146.02|3154.89|3146.19|3154.7|3146|29
1641808440000|2022-01-10 09:54:00|3154.71|3146.01|3153.59|3144.89|3154.74|3146.04|3153.43|3144.73|29
1641808450000|2022-01-10 09:54:10|3153.41|3144.71|3153.4|3144.7|3153.46|3144.76|3152.83|3144.13|37
1641808460000|2022-01-10 09:54:20|3153.41|3144.71|3153.35|3144.65|3153.69|3144.99|3153.23|3144.53|33
1641808470000|2022-01-10 09:54:30|3153.55|3144.85|3153.59|3144.89|3153.69|3144.99|3153.25|3144.55|35
1641808480000|2022-01-10 09:54:40|3153.61|3144.91|3153.96|3145.26|3154.15|3145.45|3153.61|3144.91|31
1641808490000|2022-01-10 09:54:50|3153.97|3145.27|3154|3145.3|3154.1|3145.4|3153.79|3145.09|36
1641808500000|2022-01-10 09:55:00|3153.97|3145.27|3154.51|3145.81|3154.69|3145.99|3153.93|3145.23|33
1641808510000|2022-01-10 09:55:10|3154.49|3145.79|3153.64|3144.94|3154.52|3145.82|3153.49|3144.79|34
1641808520000|2022-01-10 09:55:20|3153.76|3145.06|3156.64|3147.94|3156.64|3147.94|3153.76|3145.06|37
1641808530000|2022-01-10 09:55:30|3156.58|3147.88|3156.53|3147.83|3156.8|3148.1|3156.53|3147.83|32
1641808540000|2022-01-10 09:55:40|3156.55|3147.85|3155.73|3147.03|3156.69|3147.99|3155.73|3147.03|32
1641808550000|2022-01-10 09:55:50|3155.74|3147.04|3155.53|3146.83|3155.74|3147.04|3155.48|3146.78|29
1641808560000|2022-01-10 09:56:00|3155.39|3146.69|3155.77|3147.07|3155.78|3147.08|3155.36|3146.66|33
1641808570000|2022-01-10 09:56:10|3155.75|3147.05|3156.43|3147.73|3156.56|3147.86|3155.75|3147.05|34
1641808580000|2022-01-10 09:56:20|3156.4|3147.7|3156.92|3148.22|3157.82|3149.12|3156.4|3147.7|35
1641808590000|2022-01-10 09:56:30|3156.91|3148.21|3156.87|3148.17|3156.96|3148.26|3156.69|3147.99|31
1641808600000|2022-01-10 09:56:40|3156.88|3148.18|3155.57|3146.87|3156.88|3148.18|3155.48|3146.78|37
1641808610000|2022-01-10 09:56:50|3155.65|3146.95|3154.83|3146.13|3155.85|3147.15|3154.8|3146.1|34
1641808620000|2022-01-10 09:57:00|3154.8|3146.1|3154.14|3145.44|3154.8|3146.1|3153.6|3144.9|29
1641808630000|2022-01-10 09:57:10|3154.13|3145.43|3154.22|3145.52|3154.26|3145.56|3154.05|3145.35|29
1641808640000|2022-01-10 09:57:20|3154.25|3145.55|3154.44|3145.74|3154.64|3145.94|3154.09|3145.39|27
1641808650000|2022-01-10 09:57:30|3154.45|3145.75|3153.78|3145.08|3154.49|3145.79|3153.27|3144.57|36
1641808660000|2022-01-10 09:57:40|3153.75|3145.05|3153.92|3145.22|3153.97|3145.27|3153.66|3144.96|31
1641808670000|2022-01-10 09:57:50|3153.59|3144.89|3153.09|3144.39|3153.59|3144.89|3152.77|3144.07|39
1641808680000|2022-01-10 09:58:00|3153.23|3144.53|3153.69|3144.99|3154.16|3145.46|3153.23|3144.53|35
1641808690000|2022-01-10 09:58:10|3153.72|3145.02|3153.47|3144.77|3154.21|3145.51|3153.42|3144.72|29
1641808700000|2022-01-10 09:58:20|3153.39|3144.69|3153.91|3145.21|3153.91|3145.21|3153.39|3144.69|34
1641808710000|2022-01-10 09:58:30|3153.87|3145.17|3153.64|3144.94|3153.94|3145.24|3153.39|3144.69|33
1641808720000|2022-01-10 09:58:40|3153.61|3144.91|3151.98|3143.28|3153.61|3144.91|3151.98|3143.28|35
1641808730000|2022-01-10 09:58:50|3151.94|3143.24|3151.2|3142.5|3151.97|3143.27|3150.68|3141.98|36
1641808740000|2022-01-10 09:59:00|3151.17|3142.47|3151.41|3142.71|3151.58|3142.88|3151.05|3142.35|32
1641808750000|2022-01-10 09:59:10|3151.4|3142.7|3151.29|3142.59|3151.68|3142.98|3151.29|3142.59|32
1641808760000|2022-01-10 09:59:20|3151.33|3142.63|3150.99|3142.29|3151.45|3142.75|3150.8|3142.1|35
1641808770000|2022-01-10 09:59:30|3150.95|3142.25|3150.44|3141.74|3151.3|3142.6|3150.4|3141.7|36
1641808780000|2022-01-10 09:59:40|3150.58|3141.88|3150.65|3141.95|3150.81|3142.11|3150.07|3141.37|32
1641808790000|2022-01-10 09:59:50|3150.97|3142.27|3151.01|3142.31|3152.09|3143.39|3150.87|3142.17|39
1641808800000|2022-01-10 10:00:00|3150.99|3142.29|3150.67|3141.97|3151|3142.3|3150.48|3141.78|36
1641808810000|2022-01-10 10:00:10|3150.86|3142.16|3150.66|3141.96|3150.86|3142.16|3150.19|3141.49|29
1641808820000|2022-01-10 10:00:20|3150.65|3141.95|3150.7|3142|3150.73|3142.03|3150.46|3141.76|31
1641808830000|2022-01-10 10:00:30|3150.34|3141.64|3149.86|3141.16|3150.7|3142|3149.54|3140.84|36
1641808840000|2022-01-10 10:00:40|3149.81|3141.11|3149.64|3140.94|3149.84|3141.14|3149.36|3140.66|31
1641808850000|2022-01-10 10:00:50|3149.74|3141.04|3149.14|3140.44|3150.42|3141.72|3149.14|3140.44|34
1641808860000|2022-01-10 10:01:00|3148.95|3140.25|3149.35|3140.65|3149.58|3140.88|3148.39|3139.69|36
1641808870000|2022-01-10 10:01:10|3149.51|3140.81|3149.06|3140.36|3149.73|3141.03|3148.81|3140.11|38
1641808880000|2022-01-10 10:01:20|3149.12|3140.42|3148.84|3140.14|3149.42|3140.72|3148.71|3140.01|34
1641808890000|2022-01-10 10:01:30|3148.8|3140.1|3147.81|3139.11|3148.87|3140.17|3147.81|3139.11|28
1641808900000|2022-01-10 10:01:40|3147.83|3139.13|3148.02|3139.32|3148.69|3139.99|3147.78|3139.08|35
1641808910000|2022-01-10 10:01:50|3148.23|3139.53|3148.29|3139.59|3148.44|3139.74|3147.99|3139.29|32
1641808920000|2022-01-10 10:02:00|3148.21|3139.51|3148.71|3140.01|3148.98|3140.28|3148.21|3139.51|32
1641808930000|2022-01-10 10:02:10|3148.7|3140|3148.87|3140.17|3149.14|3140.44|3148.19|3139.49|34
1641808940000|2022-01-10 10:02:20|3148.89|3140.19|3148.65|3139.95|3148.98|3140.28|3148.44|3139.74|35
1641808950000|2022-01-10 10:02:30|3148.88|3140.18|3148.79|3140.09|3149.02|3140.32|3148.47|3139.77|34
1641808960000|2022-01-10 10:02:40|3148.75|3140.05|3149.08|3140.38|3149.08|3140.38|3148.53|3139.83|36
1641808970000|2022-01-10 10:02:50|3149.04|3140.34|3149.74|3141.04|3149.92|3141.22|3148.83|3140.13|37
1641808980000|2022-01-10 10:03:00|3149.92|3141.22|3147.68|3138.98|3149.96|3141.26|3147.28|3138.58|36
1641808990000|2022-01-10 10:03:10|3147.85|3139.15|3146.99|3138.29|3148.04|3139.34|3146.99|3138.29|35
1641809000000|2022-01-10 10:03:20|3146.91|3138.21|3148.18|3139.48|3148.38|3139.68|3146.79|3138.09|36
1641809010000|2022-01-10 10:03:30|3148.14|3139.44|3148.26|3139.56|3148.57|3139.87|3148.06|3139.36|32
1641809020000|2022-01-10 10:03:40|3148.2|3139.5|3150.02|3141.32|3150.02|3141.32|3148.16|3139.46|38
1641809030000|2022-01-10 10:03:50|3150.07|3141.37|3150.25|3141.55|3150.36|3141.66|3149.92|3141.22|24
1641809040000|2022-01-10 10:04:00|3150.26|3141.56|3149.53|3140.83|3150.27|3141.57|3149.38|3140.68|25
1641809050000|2022-01-10 10:04:10|3149.52|3140.82|3150.49|3141.79|3150.49|3141.79|3149.52|3140.82|27
1641809060000|2022-01-10 10:04:20|3150.58|3141.88|3150.07|3141.37|3150.61|3141.91|3149.67|3140.97|31
1641809070000|2022-01-10 10:04:30|3150.17|3141.47|3150.63|3141.93|3150.87|3142.17|3150.02|3141.32|34
1641809080000|2022-01-10 10:04:40|3150.58|3141.88|3150.45|3141.75|3150.62|3141.92|3149.57|3140.87|32
1641809090000|2022-01-10 10:04:50|3150.3|3141.6|3151.78|3143.08|3151.78|3143.08|3150.29|3141.59|38
1641809100000|2022-01-10 10:05:00|3151.56|3142.86|3152.42|3143.72|3153.12|3144.42|3151.56|3142.86|37
1641809110000|2022-01-10 10:05:10|3152.44|3143.74|3152.59|3143.89|3152.71|3144.01|3152.41|3143.71|36
1641809120000|2022-01-10 10:05:20|3152.36|3143.66|3152.12|3143.42|3152.36|3143.66|3151.72|3143.02|32
1641809130000|2022-01-10 10:05:30|3152.14|3143.44|3152.38|3143.68|3152.71|3144.01|3152.07|3143.37|33
1641809140000|2022-01-10 10:05:40|3152.36|3143.66|3152.08|3143.38|3152.48|3143.78|3151.88|3143.18|34
1641809150000|2022-01-10 10:05:50|3152.07|3143.37|3152.75|3144.05|3152.79|3144.09|3152.07|3143.37|31
1641809160000|2022-01-10 10:06:00|3152.72|3144.02|3151.64|3142.94|3152.8|3144.1|3151.64|3142.94|28
1641809170000|2022-01-10 10:06:10|3151.62|3142.92|3151.75|3143.05|3152.05|3143.35|3151.59|3142.89|31
1641809180000|2022-01-10 10:06:20|3151.74|3143.04|3152.43|3143.73|3152.47|3143.77|3151.74|3143.04|31
1641809190000|2022-01-10 10:06:30|3152.47|3143.77|3154.38|3145.68|3154.38|3145.68|3152.43|3143.73|35
1641809200000|2022-01-10 10:06:40|3154.36|3145.66|3154.19|3145.49|3154.39|3145.69|3153.71|3145.01|34
1641809210000|2022-01-10 10:06:50|3154.17|3145.47|3154.63|3145.93|3154.77|3146.07|3154.14|3145.44|31
1641809220000|2022-01-10 10:07:00|3154.57|3145.87|3154.74|3146.04|3155.15|3146.45|3154.53|3145.83|34
1641809230000|2022-01-10 10:07:10|3154.8|3146.1|3154.85|3146.15|3154.95|3146.25|3154.04|3145.34|35
1641809240000|2022-01-10 10:07:20|3154.87|3146.17|3153.01|3144.31|3154.99|3146.29|3152.98|3144.28|36
1641809250000|2022-01-10 10:07:30|3153.12|3144.42|3152.11|3143.41|3153.46|3144.76|3152.11|3143.41|37
1641809260000|2022-01-10 10:07:40|3152.04|3143.34|3153.05|3144.35|3153.23|3144.53|3152.02|3143.32|30
1641809270000|2022-01-10 10:07:50|3153.06|3144.36|3153.11|3144.41|3153.11|3144.41|3152.91|3144.21|22
1641809280000|2022-01-10 10:08:00|3153.09|3144.39|3152.91|3144.21|3153.22|3144.52|3152.89|3144.19|24
1641809290000|2022-01-10 10:08:10|3152.9|3144.2|3152.71|3144.01|3152.93|3144.23|3152.62|3143.92|27
1641809300000|2022-01-10 10:08:20|3152.73|3144.03|3152.04|3143.34|3153.24|3144.54|3151.93|3143.23|32
1641809310000|2022-01-10 10:08:30|3151.5|3142.8|3150.36|3141.66|3151.5|3142.8|3150.36|3141.66|34
1641809320000|2022-01-10 10:08:40|3150.39|3141.69|3151.58|3142.88|3151.6|3142.9|3150.38|3141.68|36
1641809330000|2022-01-10 10:08:50|3151.52|3142.82|3152.97|3144.27|3153.63|3144.93|3151.52|3142.82|33
1641809340000|2022-01-10 10:09:00|3152.85|3144.15|3151.93|3143.23|3153.2|3144.5|3151.77|3143.07|35
1641809350000|2022-01-10 10:09:10|3151.91|3143.21|3150.99|3142.29|3151.95|3143.25|3150.89|3142.19|31
1641809360000|2022-01-10 10:09:20|3150.96|3142.26|3150.74|3142.04|3151.01|3142.31|3150.69|3141.99|28
1641809370000|2022-01-10 10:09:30|3150.7|3142|3150.79|3142.09|3151.38|3142.68|3150.63|3141.93|34
1641809380000|2022-01-10 10:09:40|3150.84|3142.14|3151.69|3142.99|3151.69|3142.99|3150.84|3142.14|27
1641809390000|2022-01-10 10:09:50|3151.63|3142.93|3152.64|3143.94|3152.79|3144.09|3151.63|3142.93|30
1641809400000|2022-01-10 10:10:00|3152.69|3143.99|3152.38|3143.68|3153.11|3144.41|3152.29|3143.59|37
1641809410000|2022-01-10 10:10:10|3152.55|3143.85|3152.07|3143.37|3152.64|3143.94|3151.99|3143.29|31
1641809420000|2022-01-10 10:10:20|3152|3143.3|3155.17|3146.47|3155.3|3146.6|3151.98|3143.28|38
1641809430000|2022-01-10 10:10:30|3155.37|3146.67|3154.01|3145.31|3155.38|3146.68|3153.79|3145.09|35
1641809440000|2022-01-10 10:10:40|3153.95|3145.25|3154.08|3145.38|3154.15|3145.45|3153.81|3145.11|37
1641809450000|2022-01-10 10:10:50|3154.09|3145.39|3154.33|3145.63|3154.73|3146.03|3154.09|3145.39|25
1641809460000|2022-01-10 10:11:00|3154.31|3145.61|3154.29|3145.59|3154.34|3145.64|3154.11|3145.41|23
1641809470000|2022-01-10 10:11:10|3154.36|3145.66|3154.37|3145.67|3154.44|3145.74|3154.14|3145.44|33
1641809480000|2022-01-10 10:11:20|3154.49|3145.79|3154.3|3145.6|3154.5|3145.8|3154.14|3145.44|26
1641809490000|2022-01-10 10:11:30|3154.32|3145.62|3154.94|3146.24|3154.94|3146.24|3154.31|3145.61|14
1641809500000|2022-01-10 10:11:40|3154.6|3145.9|3154.49|3145.79|3154.93|3146.23|3154.42|3145.72|13
1641809510000|2022-01-10 10:11:50|3154.42|3145.72|3154.74|3146.04|3155.14|3146.44|3154.37|3145.67|21
1641809520000|2022-01-10 10:12:00|3154.67|3145.97|3154.51|3145.81|3154.69|3145.99|3154.48|3145.78|20
1641809530000|2022-01-10 10:12:10|3154.67|3145.97|3154.8|3146.1|3154.8|3146.1|3154.52|3145.82|15
1641809540000|2022-01-10 10:12:20|3154.93|3146.23|3155.94|3147.24|3156.08|3147.38|3154.93|3146.23|32
1641809550000|2022-01-10 10:12:30|3155.78|3147.08|3155.26|3146.56|3155.78|3147.08|3155.09|3146.39|33
1641809560000|2022-01-10 10:12:40|3155.25|3146.55|3155.27|3146.57|3155.32|3146.62|3155.09|3146.39|33
1641809570000|2022-01-10 10:12:50|3155.33|3146.63|3155.15|3146.45|3155.39|3146.69|3155.12|3146.42|32
1641809580000|2022-01-10 10:13:00|3155.17|3146.47|3154.64|3145.94|3155.27|3146.57|3154.32|3145.62|35
1641809590000|2022-01-10 10:13:10|3154.57|3145.87|3155.73|3147.03|3155.81|3147.11|3154.57|3145.87|33
1641809600000|2022-01-10 10:13:20|3155.66|3146.96|3155.6|3146.9|3155.85|3147.15|3155.52|3146.82|36
1641809610000|2022-01-10 10:13:30|3155.57|3146.87|3155.59|3146.89|3155.71|3147.01|3154.95|3146.25|39
1641809620000|2022-01-10 10:13:40|3155.55|3146.85|3155.43|3146.73|3155.68|3146.98|3155.25|3146.55|34
1641809630000|2022-01-10 10:13:50|3155.44|3146.74|3155.47|3146.77|3155.57|3146.87|3155.33|3146.63|28
1641809640000|2022-01-10 10:14:00|3155.5|3146.8|3155.26|3146.56|3155.5|3146.8|3155.06|3146.36|31
1641809650000|2022-01-10 10:14:10|3155.25|3146.55|3156.48|3147.78|3156.5|3147.8|3155.23|3146.53|35
1641809660000|2022-01-10 10:14:20|3156.37|3147.67|3156.48|3147.78|3156.66|3147.96|3156.31|3147.61|30
1641809670000|2022-01-10 10:14:30|3156.49|3147.79|3157.33|3148.63|3157.33|3148.63|3156.47|3147.77|23
1641809680000|2022-01-10 10:14:40|3157.24|3148.54|3157.27|3148.57|3157.45|3148.75|3157.24|3148.54|25
1641809690000|2022-01-10 10:14:50|3157.1|3148.4|3158.51|3149.81|3158.61|3149.91|3157.04|3148.34|35
1641809700000|2022-01-10 10:15:00|3158.34|3149.64|3157.62|3148.92|3158.46|3149.76|3157.45|3148.75|28
1641809710000|2022-01-10 10:15:10|3157.63|3148.93|3157.6|3148.9|3157.64|3148.94|3157.44|3148.74|25
1641809720000|2022-01-10 10:15:20|3157.59|3148.89|3157.8|3149.1|3157.87|3149.17|3157.59|3148.89|30
1641809730000|2022-01-10 10:15:30|3157.88|3149.18|3158.66|3149.96|3158.86|3150.16|3157.88|3149.18|34
1641809740000|2022-01-10 10:15:40|3158.77|3150.07|3159.56|3150.86|3159.72|3151.02|3158.66|3149.96|32
1641809750000|2022-01-10 10:15:50|3159.58|3150.88|3159.36|3150.66|3159.58|3150.88|3159.36|3150.66|31
1641809760000|2022-01-10 10:16:00|3159.43|3150.73|3159.02|3150.32|3159.66|3150.96|3158.91|3150.21|36
1641809770000|2022-01-10 10:16:10|3158.83|3150.13|3158.49|3149.79|3159.05|3150.35|3158.39|3149.69|35
1641809780000|2022-01-10 10:16:20|3158.47|3149.77|3157.91|3149.21|3158.61|3149.91|3157.55|3148.85|36
1641809790000|2022-01-10 10:16:30|3157.97|3149.27|3158.24|3149.54|3158.27|3149.57|3157.93|3149.23|38
1641809800000|2022-01-10 10:16:40|3158.07|3149.37|3157.89|3149.19|3158.27|3149.57|3157.76|3149.06|37
1641809810000|2022-01-10 10:16:50|3157.91|3149.21|3159.26|3150.56|3159.27|3150.57|3157.89|3149.19|36
1641809820000|2022-01-10 10:17:00|3159.32|3150.62|3159.13|3150.43|3159.32|3150.62|3159.09|3150.39|31
1641809830000|2022-01-10 10:17:10|3159.11|3150.41|3159.12|3150.42|3159.22|3150.52|3159.01|3150.31|28
1641809840000|2022-01-10 10:17:20|3159.11|3150.41|3159.18|3150.48|3159.2|3150.5|3159.09|3150.39|21
1641809850000|2022-01-10 10:17:30|3159.16|3150.46|3159.51|3150.81|3159.57|3150.87|3159.16|3150.46|28
1641809860000|2022-01-10 10:17:40|3159.47|3150.77|3159.77|3151.07|3159.85|3151.15|3159.35|3150.65|30
1641809870000|2022-01-10 10:17:50|3159.71|3151.01|3159.78|3151.08|3159.94|3151.24|3159.71|3151.01|26
1641809880000|2022-01-10 10:18:00|3159.81|3151.11|3160.81|3152.11|3160.81|3152.11|3159.78|3151.08|33
1641809890000|2022-01-10 10:18:10|3160.8|3152.1|3160.52|3151.82|3160.84|3152.14|3160.41|3151.71|35
1641809900000|2022-01-10 10:18:20|3160.55|3151.85|3160.41|3151.71|3160.8|3152.1|3160.4|3151.7|19
1641809910000|2022-01-10 10:18:30|3160.4|3151.7|3160.45|3151.75|3160.69|3151.99|3160.4|3151.7|29
1641809920000|2022-01-10 10:18:40|3160.2|3151.5|3160.88|3152.18|3161.09|3152.39|3160.02|3151.32|36
1641809930000|2022-01-10 10:18:50|3160.87|3152.17|3160.65|3151.95|3160.87|3152.17|3160.58|3151.88|31
1641809940000|2022-01-10 10:19:00|3160.64|3151.94|3160.3|3151.6|3160.64|3151.94|3159.87|3151.17|35
1641809950000|2022-01-10 10:19:10|3160.26|3151.56|3160.58|3151.88|3160.74|3152.04|3160.02|3151.32|34
1641809960000|2022-01-10 10:19:20|3160.49|3151.79|3161.41|3152.71|3161.45|3152.75|3160.47|3151.77|27
1641809970000|2022-01-10 10:19:30|3161.32|3152.62|3162.08|3153.38|3162.27|3153.57|3160.98|3152.28|31
1641809980000|2022-01-10 10:19:40|3161.46|3152.76|3162.15|3153.45|3162.23|3153.53|3161.39|3152.69|24
1641809990000|2022-01-10 10:19:50|3162.47|3153.77|3166.3|3157.6|3166.3|3157.6|3162.43|3153.73|36
1641810000000|2022-01-10 10:20:00|3166.66|3157.96|3169.47|3160.77|3172.38|3163.68|3166.66|3157.96|39
1641810010000|2022-01-10 10:20:10|3169.38|3160.68|3170.33|3161.63|3170.74|3162.04|3168.44|3159.74|38
1641810020000|2022-01-10 10:20:20|3170.27|3161.57|3169.97|3161.27|3170.34|3161.64|3169.69|3160.99|37
1641810030000|2022-01-10 10:20:30|3170.09|3161.39|3169.91|3161.21|3170.09|3161.39|3169.6|3160.9|38
1641810040000|2022-01-10 10:20:40|3169.78|3161.08|3169.11|3160.41|3169.92|3161.22|3169|3160.3|34
1641810050000|2022-01-10 10:20:50|3169.1|3160.4|3170.6|3161.9|3171.12|3162.42|3169.03|3160.33|38
1641810060000|2022-01-10 10:21:00|3170.4|3161.7|3168.87|3160.17|3170.4|3161.7|3168.87|3160.17|37
1641810070000|2022-01-10 10:21:10|3168.94|3160.24|3167.5|3158.8|3168.98|3160.28|3167.34|3158.64|37
1641810080000|2022-01-10 10:21:20|3167.19|3158.49|3169.33|3160.63|3169.33|3160.63|3167.19|3158.49|38
1641810090000|2022-01-10 10:21:30|3169.66|3160.96|3169.43|3160.73|3169.94|3161.24|3168.46|3159.76|39
1641810100000|2022-01-10 10:21:40|3169.36|3160.66|3168.94|3160.24|3169.47|3160.77|3168.5|3159.8|38
1641810110000|2022-01-10 10:21:50|3168.93|3160.23|3168.89|3160.19|3169.37|3160.67|3168.73|3160.03|35
1641810120000|2022-01-10 10:22:00|3168.92|3160.22|3169.05|3160.35|3169.52|3160.82|3168.48|3159.78|37
1641810130000|2022-01-10 10:22:10|3169.04|3160.34|3169.34|3160.64|3169.41|3160.71|3168.85|3160.15|34
1641810140000|2022-01-10 10:22:20|3169.44|3160.74|3169.71|3161.01|3170.29|3161.59|3169.42|3160.72|36
1641810150000|2022-01-10 10:22:30|3169.73|3161.03|3169.19|3160.49|3169.83|3161.13|3168.65|3159.95|35
1641810160000|2022-01-10 10:22:40|3169.11|3160.41|3169.6|3160.9|3169.6|3160.9|3169.06|3160.36|38
1641810170000|2022-01-10 10:22:50|3169.65|3160.95|3168.92|3160.22|3169.75|3161.05|3168.86|3160.16|36
1641810180000|2022-01-10 10:23:00|3168.87|3160.17|3168.32|3159.62|3168.92|3160.22|3168.32|3159.62|30
1641810190000|2022-01-10 10:23:10|3168.35|3159.65|3167.78|3159.08|3168.36|3159.66|3166.83|3158.13|34
1641810200000|2022-01-10 10:23:20|3167.77|3159.07|3168.44|3159.74|3168.64|3159.94|3167.77|3159.07|34
1641810210000|2022-01-10 10:23:30|3168.4|3159.7|3167.08|3158.38|3168.4|3159.7|3166.92|3158.22|36
1641810220000|2022-01-10 10:23:40|3167.07|3158.37|3164.87|3156.17|3167.09|3158.39|3164.87|3156.17|34
1641810230000|2022-01-10 10:23:50|3164.85|3156.15|3164.38|3155.68|3165.01|3156.31|3164.37|3155.67|31
1641810240000|2022-01-10 10:24:00|3164.39|3155.69|3164.83|3156.13|3164.83|3156.13|3164.31|3155.61|33
1641810250000|2022-01-10 10:24:10|3164.82|3156.12|3164.39|3155.69|3164.95|3156.25|3164.39|3155.69|34
1641810260000|2022-01-10 10:24:20|3164.35|3155.65|3164.16|3155.46|3164.35|3155.65|3163.84|3155.14|31
1641810270000|2022-01-10 10:24:30|3164.17|3155.47|3163.99|3155.29|3164.99|3156.29|3163.99|3155.29|36
1641810280000|2022-01-10 10:24:40|3163.94|3155.24|3163.85|3155.15|3164.03|3155.33|3163.77|3155.07|34
1641810290000|2022-01-10 10:24:50|3163.95|3155.25|3163.89|3155.19|3164.19|3155.49|3163.81|3155.11|31
1641810300000|2022-01-10 10:25:00|3163.74|3155.04|3163.2|3154.5|3163.89|3155.19|3162.67|3153.97|37
1641810310000|2022-01-10 10:25:10|3163.03|3154.33|3163.85|3155.15|3163.85|3155.15|3162.09|3153.39|37
1641810320000|2022-01-10 10:25:20|3163.98|3155.28|3164.03|3155.33|3165.26|3156.56|3163.81|3155.11|38
1641810330000|2022-01-10 10:25:30|3164.07|3155.37|3164.96|3156.26|3165.07|3156.37|3164.07|3155.37|33
1641810340000|2022-01-10 10:25:40|3165.36|3156.66|3165.55|3156.85|3165.68|3156.98|3164.99|3156.29|33
1641810350000|2022-01-10 10:25:50|3165.54|3156.84|3164.83|3156.13|3165.65|3156.95|3164.61|3155.91|33
1641810360000|2022-01-10 10:26:00|3164.79|3156.09|3164.31|3155.61|3164.81|3156.11|3163.75|3155.05|35
1641810370000|2022-01-10 10:26:10|3164.3|3155.6|3164.11|3155.41|3164.47|3155.77|3163.88|3155.18|32
1641810380000|2022-01-10 10:26:20|3164.09|3155.39|3163.7|3155|3164.58|3155.88|3163.63|3154.93|32
1641810390000|2022-01-10 10:26:30|3163.69|3154.99|3162.99|3154.29|3163.74|3155.04|3162.73|3154.03|27
1641810400000|2022-01-10 10:26:40|3163|3154.3|3163.06|3154.36|3163.26|3154.56|3163|3154.3|22
1641810410000|2022-01-10 10:26:50|3163.09|3154.39|3163.02|3154.32|3163.11|3154.41|3162.37|3153.67|32
1641810420000|2022-01-10 10:27:00|3163.07|3154.37|3161.86|3153.16|3163.07|3154.37|3161.6|3152.9|27
1641810430000|2022-01-10 10:27:10|3161.85|3153.15|3162.63|3153.93|3162.7|3154|3161.85|3153.15|36
1641810440000|2022-01-10 10:27:20|3162.67|3153.97|3162.59|3153.89|3162.78|3154.08|3162.46|3153.76|35
1641810450000|2022-01-10 10:27:30|3162.68|3153.98|3161.93|3153.23|3162.9|3154.2|3161.47|3152.77|36
1641810460000|2022-01-10 10:27:40|3162|3153.3|3160.02|3151.32|3162.1|3153.4|3159.97|3151.27|37
1641810470000|2022-01-10 10:27:50|3159.79|3151.09|3160.98|3152.28|3160.98|3152.28|3159.61|3150.91|34
1641810480000|2022-01-10 10:28:00|3161.07|3152.37|3160.9|3152.2|3161.15|3152.45|3160.77|3152.07|31
1641810490000|2022-01-10 10:28:10|3160.77|3152.07|3160.38|3151.68|3160.99|3152.29|3160.35|3151.65|34
1641810500000|2022-01-10 10:28:20|3160.33|3151.63|3163.14|3154.44|3163.14|3154.44|3160.26|3151.56|38
1641810510000|2022-01-10 10:28:30|3163.24|3154.54|3163.11|3154.41|3163.29|3154.59|3162.65|3153.95|36
1641810520000|2022-01-10 10:28:40|3163.08|3154.38|3162.8|3154.1|3163.14|3154.44|3162.41|3153.71|36
1641810530000|2022-01-10 10:28:50|3162.81|3154.11|3162.02|3153.32|3162.81|3154.11|3161.61|3152.91|32
1641810540000|2022-01-10 10:29:00|3161.91|3153.21|3160.95|3152.25|3161.91|3153.21|3160.67|3151.97|37
1641810550000|2022-01-10 10:29:10|3160.96|3152.26|3161.93|3153.23|3161.93|3153.23|3160.69|3151.99|35
1641810560000|2022-01-10 10:29:20|3161.91|3153.21|3161.96|3153.26|3162.07|3153.37|3161.58|3152.88|35
1641810570000|2022-01-10 10:29:30|3161.95|3153.25|3161.37|3152.67|3162.01|3153.31|3161.16|3152.46|26
1641810580000|2022-01-10 10:29:40|3161.31|3152.61|3160.76|3152.06|3161.34|3152.64|3160.71|3152.01|33
1641810590000|2022-01-10 10:29:50|3160.85|3152.15|3160.81|3152.11|3160.95|3152.25|3160.73|3152.03|23
1641810600000|2022-01-10 10:30:00|3160.74|3152.04|3160.11|3151.41|3161.05|3152.35|3159.31|3150.61|30
1641810610000|2022-01-10 10:30:10|3159.94|3151.24|3160.08|3151.38|3160.34|3151.64|3159.13|3150.43|27
1641810620000|2022-01-10 10:30:20|3159.94|3151.24|3160.13|3151.43|3160.34|3151.64|3158.51|3149.81|30
1641810630000|2022-01-10 10:30:30|3159.98|3151.28|3159.7|3151|3160.24|3151.54|3159.7|3151|30
1641810640000|2022-01-10 10:30:40|3159.77|3151.07|3159.5|3150.8|3159.81|3151.11|3159.48|3150.78|32
1641810650000|2022-01-10 10:30:50|3159.49|3150.79|3158.76|3150.06|3159.51|3150.81|3158.7|3150|29
1641810660000|2022-01-10 10:31:00|3158.73|3150.03|3159.84|3151.14|3159.84|3151.14|3158.64|3149.94|32
1641810670000|2022-01-10 10:31:10|3159.88|3151.18|3161.9|3153.2|3161.96|3153.26|3159.88|3151.18|31
1641810680000|2022-01-10 10:31:20|3161.97|3153.27|3162.61|3153.91|3163.71|3155.01|3161.9|3153.2|38
1641810690000|2022-01-10 10:31:30|3162.32|3153.62|3162.56|3153.86|3162.57|3153.87|3162.1|3153.4|33
1641810700000|2022-01-10 10:31:40|3162.51|3153.81|3163.43|3154.73|3163.56|3154.86|3162.44|3153.74|35
1641810710000|2022-01-10 10:31:50|3163.44|3154.74|3163.4|3154.7|3163.46|3154.76|3163.07|3154.37|33
1641810720000|2022-01-10 10:32:00|3163.39|3154.69|3163.08|3154.38|3164.15|3155.45|3162.82|3154.12|35
1641810730000|2022-01-10 10:32:10|3163.1|3154.4|3162.49|3153.79|3163.15|3154.45|3161.6|3152.9|36
1641810740000|2022-01-10 10:32:20|3162.64|3153.94|3162.56|3153.86|3162.64|3153.94|3162.53|3153.83|24
1641810750000|2022-01-10 10:32:30|3162.45|3153.75|3162.09|3153.39|3162.5|3153.8|3161.9|3153.2|32
1641810760000|2022-01-10 10:32:40|3162.08|3153.38|3162.29|3153.59|3162.38|3153.68|3162.06|3153.36|23
1641810770000|2022-01-10 10:32:50|3162.31|3153.61|3163.17|3154.47|3163.26|3154.56|3162.3|3153.6|31
1641810780000|2022-01-10 10:33:00|3163.18|3154.48|3165.77|3157.07|3165.94|3157.24|3163.15|3154.45|34
1641810790000|2022-01-10 10:33:10|3165.8|3157.1|3164.99|3156.29|3165.8|3157.1|3164.74|3156.04|33
1641810800000|2022-01-10 10:33:20|3164.81|3156.11|3162.88|3154.18|3164.81|3156.11|3162.64|3153.94|36
1641810810000|2022-01-10 10:33:30|3162.87|3154.17|3163.79|3155.09|3163.94|3155.24|3162.71|3154.01|38
1641810820000|2022-01-10 10:33:40|3163.82|3155.12|3163.41|3154.71|3163.84|3155.14|3162.16|3153.46|39
1641810830000|2022-01-10 10:33:50|3163.44|3154.74|3162.76|3154.06|3163.44|3154.74|3162.38|3153.68|33
1641810840000|2022-01-10 10:34:00|3162.72|3154.02|3162.93|3154.23|3163.58|3154.88|3162.52|3153.82|35
1641810850000|2022-01-10 10:34:10|3162.86|3154.16|3163.54|3154.84|3163.68|3154.98|3162.76|3154.06|34
1641810860000|2022-01-10 10:34:20|3163.57|3154.87|3164.01|3155.31|3164.68|3155.98|3163.22|3154.52|37
1641810870000|2022-01-10 10:34:30|3163.96|3155.26|3163.9|3155.2|3164.58|3155.88|3163.53|3154.83|35
1641810880000|2022-01-10 10:34:40|3164.11|3155.41|3163.98|3155.28|3164.72|3156.02|3163.83|3155.13|36
1641810890000|2022-01-10 10:34:50|3163.92|3155.22|3164.23|3155.53|3164.47|3155.77|3163.86|3155.16|34
1641810900000|2022-01-10 10:35:00|3164.19|3155.49|3165.13|3156.43|3165.18|3156.48|3163.8|3155.1|37
1641810910000|2022-01-10 10:35:10|3164.96|3156.26|3164.32|3155.62|3164.96|3156.26|3163.95|3155.25|37
1641810920000|2022-01-10 10:35:20|3164.33|3155.63|3163.04|3154.34|3164.38|3155.68|3162.81|3154.11|36
1641810930000|2022-01-10 10:35:30|3162.97|3154.27|3163.41|3154.71|3163.49|3154.79|3162.97|3154.27|32
1641810940000|2022-01-10 10:35:40|3163.42|3154.72|3163.27|3154.57|3163.42|3154.72|3163.1|3154.4|34
1641810950000|2022-01-10 10:35:50|3163.23|3154.53|3163.56|3154.86|3163.56|3154.86|3163|3154.3|35
1641810960000|2022-01-10 10:36:00|3163.67|3154.97|3163.53|3154.83|3165.22|3156.52|3163.53|3154.83|35
1641810970000|2022-01-10 10:36:10|3163.43|3154.73|3163.45|3154.75|3163.63|3154.93|3162.71|3154.01|37
1641810980000|2022-01-10 10:36:20|3163.4|3154.7|3165.69|3156.99|3165.85|3157.15|3163.37|3154.67|34
1641810990000|2022-01-10 10:36:30|3165.84|3157.14|3166.46|3157.76|3166.46|3157.76|3165.84|3157.14|36
1641811000000|2022-01-10 10:36:40|3166.49|3157.79|3164.57|3155.87|3166.49|3157.79|3164.01|3155.31|37
1641811010000|2022-01-10 10:36:50|3164.63|3155.93|3164.2|3155.5|3164.63|3155.93|3163.71|3155.01|32
1641811020000|2022-01-10 10:37:00|3164.19|3155.49|3164.1|3155.4|3164.26|3155.56|3164.05|3155.35|31
1641811030000|2022-01-10 10:37:10|3164.07|3155.37|3162.87|3154.17|3164.11|3155.41|3162.87|3154.17|37
1641811040000|2022-01-10 10:37:20|3162.83|3154.13|3162.16|3153.46|3163.15|3154.45|3161.56|3152.86|38
1641811050000|2022-01-10 10:37:30|3162.2|3153.5|3161.62|3152.92|3163.41|3154.71|3161.54|3152.84|39
1641811060000|2022-01-10 10:37:40|3161.65|3152.95|3161.76|3153.06|3161.91|3153.21|3161.46|3152.76|32
1641811070000|2022-01-10 10:37:50|3161.71|3153.01|3159.54|3150.84|3162.41|3153.71|3159.29|3150.59|39
1641811080000|2022-01-10 10:38:00|3159.59|3150.89|3159.71|3151.01|3159.72|3151.02|3159.26|3150.56|34
1641811090000|2022-01-10 10:38:10|3159.72|3151.02|3160.44|3151.74|3160.83|3152.13|3159.66|3150.96|36
1641811100000|2022-01-10 10:38:20|3160.47|3151.77|3160.49|3151.79|3160.55|3151.85|3159.79|3151.09|34
1641811110000|2022-01-10 10:38:30|3160.48|3151.78|3160.35|3151.65|3160.55|3151.85|3159.79|3151.09|35
1641811120000|2022-01-10 10:38:40|3160.31|3151.61|3160.23|3151.53|3160.42|3151.72|3159.48|3150.78|33
1641811130000|2022-01-10 10:38:50|3160.31|3151.61|3162.67|3153.97|3162.98|3154.28|3160.31|3151.61|37
1641811140000|2022-01-10 10:39:00|3162.4|3153.7|3161.67|3152.97|3162.4|3153.7|3161.47|3152.77|33
1641811150000|2022-01-10 10:39:10|3161.63|3152.93|3161.86|3153.16|3162.09|3153.39|3161.45|3152.75|35
1641811160000|2022-01-10 10:39:20|3161.89|3153.19|3161.93|3153.23|3161.99|3153.29|3161.83|3153.13|34
1641811170000|2022-01-10 10:39:30|3161.95|3153.25|3161.84|3153.14|3162.07|3153.37|3161.44|3152.74|31
1641811180000|2022-01-10 10:39:40|3161.76|3153.06|3160.67|3151.97|3161.76|3153.06|3159.92|3151.22|38
1641811190000|2022-01-10 10:39:50|3160.64|3151.94|3160.68|3151.98|3160.74|3152.04|3160.58|3151.88|28
1641811200000|2022-01-10 10:40:00|3160.66|3151.96|3160.49|3151.79|3160.77|3152.07|3160.19|3151.49|32
1641811210000|2022-01-10 10:40:10|3160.4|3151.7|3159.82|3151.12|3160.54|3151.84|3159.82|3151.12|27
1641811220000|2022-01-10 10:40:20|3159.8|3151.1|3160.1|3151.4|3160.1|3151.4|3159.76|3151.06|5
1641811230000|2022-01-10 10:40:30|3160.16|3151.46|3160.52|3151.82|3161.02|3152.32|3160.16|3151.46|33
1641811240000|2022-01-10 10:40:40|3160.57|3151.87|3160.67|3151.97|3160.72|3152.02|3160.57|3151.87|30
1641811250000|2022-01-10 10:40:50|3160.73|3152.03|3160.21|3151.51|3160.84|3152.14|3159.65|3150.95|28
1641811260000|2022-01-10 10:41:00|3160.37|3151.67|3160.2|3151.5|3160.37|3151.67|3160.2|3151.5|6
1641811270000|2022-01-10 10:41:10|3160.17|3151.47|3159.06|3150.36|3160.17|3151.47|3158.55|3149.85|30
1641811280000|2022-01-10 10:41:20|3159.07|3150.37|3159.73|3151.03|3159.73|3151.03|3158.79|3150.09|20
1641811290000|2022-01-10 10:41:30|3159.67|3150.97|3159.58|3150.88|3159.74|3151.04|3159.18|3150.48|35
1641811300000|2022-01-10 10:41:40|3159.55|3150.85|3159.2|3150.5|3159.56|3150.86|3158.99|3150.29|29
1641811310000|2022-01-10 10:41:50|3159.07|3150.37|3158.99|3150.29|3159.07|3150.37|3158.61|3149.91|26
1641811320000|2022-01-10 10:42:00|3158.92|3150.22|3159.42|3150.72|3159.42|3150.72|3158.92|3150.22|23
1641811330000|2022-01-10 10:42:10|3159.41|3150.71|3159.04|3150.34|3159.44|3150.74|3159.02|3150.32|28
1641811340000|2022-01-10 10:42:20|3159.05|3150.35|3159.16|3150.46|3159.21|3150.51|3159|3150.3|32
1641811350000|2022-01-10 10:42:30|3159.13|3150.43|3158.53|3149.83|3159.2|3150.5|3158.33|3149.63|18
1641811360000|2022-01-10 10:42:40|3158.6|3149.9|3158.07|3149.37|3158.66|3149.96|3157.31|3148.61|35
1641811370000|2022-01-10 10:42:50|3157.91|3149.21|3157.16|3148.46|3157.91|3149.21|3156.76|3148.06|29
1641811380000|2022-01-10 10:43:00|3157.18|3148.48|3157.14|3148.44|3157.2|3148.5|3156.96|3148.26|15
1641811390000|2022-01-10 10:43:10|3157.19|3148.49|3154.41|3145.71|3157.19|3148.49|3154.22|3145.52|32
1641811400000|2022-01-10 10:43:20|3154.77|3146.07|3154.92|3146.22|3155.02|3146.32|3154.61|3145.91|32
1641811410000|2022-01-10 10:43:30|3154.93|3146.23|3154.6|3145.9|3155.02|3146.32|3154.42|3145.72|29
1641811420000|2022-01-10 10:43:40|3154.61|3145.91|3155.16|3146.46|3155.21|3146.51|3154.48|3145.78|37
1641811430000|2022-01-10 10:43:50|3155.15|3146.45|3153.72|3145.02|3155.15|3146.45|3153.72|3145.02|29
1641811440000|2022-01-10 10:44:00|3153.8|3145.1|3153.95|3145.25|3154.08|3145.38|3153.57|3144.87|24
1641811450000|2022-01-10 10:44:10|3153.9|3145.2|3153.75|3145.05|3153.9|3145.2|3153.72|3145.02|18
1641811460000|2022-01-10 10:44:20|3153.77|3145.07|3153.59|3144.89|3153.93|3145.23|3153.59|3144.89|14
1641811470000|2022-01-10 10:44:30|3153.29|3144.59|3154.03|3145.33|3154.03|3145.33|3153.29|3144.59|24
1641811480000|2022-01-10 10:44:40|3153.92|3145.22|3153.7|3145|3154.14|3145.44|3153.57|3144.87|32
1641811490000|2022-01-10 10:44:50|3153.62|3144.92|3153.28|3144.58|3153.63|3144.93|3153.28|3144.58|17
1641811500000|2022-01-10 10:45:00|3153|3144.3|3151.59|3142.89|3153|3144.3|3151.59|3142.89|17
1641811510000|2022-01-10 10:45:10|3151.89|3143.19|3152.03|3143.33|3152.34|3143.64|3151.89|3143.19|31
1641811520000|2022-01-10 10:45:20|3152.07|3143.37|3152.24|3143.54|3152.47|3143.77|3152.01|3143.31|26
1641811530000|2022-01-10 10:45:30|3152.25|3143.55|3152.04|3143.34|3152.69|3143.99|3152.01|3143.31|32
1641811540000|2022-01-10 10:45:40|3152.03|3143.33|3152.06|3143.36|3152.1|3143.4|3152.03|3143.33|16
1641811550000|2022-01-10 10:45:50|3152.04|3143.34|3152.19|3143.49|3152.37|3143.67|3152.04|3143.34|28
1641811560000|2022-01-10 10:46:00|3152.17|3143.47|3153.42|3144.72|3153.45|3144.75|3152.1|3143.4|31
1641811570000|2022-01-10 10:46:10|3153.41|3144.71|3154.7|3146|3154.74|3146.04|3153.35|3144.65|32
1641811580000|2022-01-10 10:46:20|3154.71|3146.01|3156.11|3147.41|3156.42|3147.72|3154.7|3146|39
1641811590000|2022-01-10 10:46:30|3156.16|3147.46|3155.75|3147.05|3156.2|3147.5|3155.75|3147.05|18
1641811600000|2022-01-10 10:46:40|3155.65|3146.95|3155.32|3146.62|3155.65|3146.95|3155.08|3146.38|29
1641811610000|2022-01-10 10:46:50|3155.31|3146.61|3155.56|3146.86|3155.56|3146.86|3155.15|3146.45|23
1641811620000|2022-01-10 10:47:00|3155.58|3146.88|3156.44|3147.74|3156.44|3147.74|3155.56|3146.86|15
1641811630000|2022-01-10 10:47:10|3156.99|3148.29|3156.44|3147.74|3157.19|3148.49|3156.25|3147.55|35
1641811640000|2022-01-10 10:47:20|3156.42|3147.72|3156.35|3147.65|3156.61|3147.91|3156.31|3147.61|25
1641811650000|2022-01-10 10:47:30|3156.34|3147.64|3156.56|3147.86|3156.61|3147.91|3156.33|3147.63|27
1641811660000|2022-01-10 10:47:40|3156.58|3147.88|3156.71|3148.01|3156.71|3148.01|3156.49|3147.79|29
1641811670000|2022-01-10 10:47:50|3156.7|3148|3158.36|3149.66|3158.38|3149.68|3156.62|3147.92|37
1641811680000|2022-01-10 10:48:00|3158.32|3149.62|3158.38|3149.68|3158.39|3149.69|3158.27|3149.57|25
1641811690000|2022-01-10 10:48:10|3158.39|3149.69|3158.49|3149.79|3158.49|3149.79|3158.33|3149.63|28
1641811700000|2022-01-10 10:48:20|3158.48|3149.78|3154.91|3146.21|3158.48|3149.78|3154.91|3146.21|36
1641811710000|2022-01-10 10:48:30|3154.85|3146.15|3155.72|3147.02|3155.78|3147.08|3154.68|3145.98|30
1641811720000|2022-01-10 10:48:40|3155.73|3147.03|3155.51|3146.81|3155.81|3147.11|3155.36|3146.66|31
1641811730000|2022-01-10 10:48:50|3155.52|3146.82|3155.32|3146.62|3155.57|3146.87|3155|3146.3|25
1641811740000|2022-01-10 10:49:00|3155.3|3146.6|3155.2|3146.5|3155.51|3146.81|3155.18|3146.48|26
1641811750000|2022-01-10 10:49:10|3155.19|3146.49|3154.97|3146.27|3155.26|3146.56|3154.95|3146.25|31
1641811760000|2022-01-10 10:49:20|3154.96|3146.26|3153.74|3145.04|3154.98|3146.28|3153.65|3144.95|29
1641811770000|2022-01-10 10:49:30|3153.52|3144.82|3153.87|3145.17|3153.87|3145.17|3153.52|3144.82|30
1641811780000|2022-01-10 10:49:40|3153.73|3145.03|3153.58|3144.88|3153.75|3145.05|3153.51|3144.81|29
1641811790000|2022-01-10 10:49:50|3153.2|3144.5|3153.53|3144.83|3153.53|3144.83|3152.96|3144.26|31
1641811800000|2022-01-10 10:50:00|3153.74|3145.04|3154.54|3145.84|3154.62|3145.92|3153.74|3145.04|32
1641811810000|2022-01-10 10:50:10|3154.51|3145.81|3153.76|3145.06|3154.51|3145.81|3153.74|3145.04|30
1641811820000|2022-01-10 10:50:20|3153.78|3145.08|3153.63|3144.93|3154.3|3145.6|3153.63|3144.93|22
1641811830000|2022-01-10 10:50:30|3153.65|3144.95|3153.79|3145.09|3153.82|3145.12|3153.62|3144.92|23
1641811840000|2022-01-10 10:50:40|3153.78|3145.08|3153.5|3144.8|3153.78|3145.08|3153.43|3144.73|24
1641811850000|2022-01-10 10:50:50|3153.49|3144.79|3153.76|3145.06|3153.89|3145.19|3153.41|3144.71|22
1641811860000|2022-01-10 10:51:00|3153.75|3145.05|3153.57|3144.87|3153.75|3145.05|3153.46|3144.76|29
1641811870000|2022-01-10 10:51:10|3153.56|3144.86|3153.23|3144.53|3153.73|3145.03|3152.77|3144.07|33
1641811880000|2022-01-10 10:51:20|3153.24|3144.54|3153.13|3144.43|3153.41|3144.71|3153.1|3144.4|31
1641811890000|2022-01-10 10:51:30|3153.29|3144.59|3154.15|3145.45|3154.32|3145.62|3153.05|3144.35|27
1641811900000|2022-01-10 10:51:40|3154.05|3145.35|3153.37|3144.67|3154.05|3145.35|3153.37|3144.67|33
1641811910000|2022-01-10 10:51:50|3153.35|3144.65|3153.26|3144.56|3153.55|3144.85|3153.08|3144.38|28
1641811920000|2022-01-10 10:52:00|3153.23|3144.53|3153.52|3144.82|3153.61|3144.91|3153.21|3144.51|38
1641811930000|2022-01-10 10:52:10|3153.51|3144.81|3153.48|3144.78|3153.78|3145.08|3153.34|3144.64|26
1641811940000|2022-01-10 10:52:20|3153.53|3144.83|3152.97|3144.27|3153.63|3144.93|3152.97|3144.27|25
1641811950000|2022-01-10 10:52:30|3153.59|3144.89|3151.82|3143.12|3153.59|3144.89|3151.82|3143.12|20
1641811960000|2022-01-10 10:52:40|3151.63|3142.93|3151.75|3143.05|3151.9|3143.2|3151.53|3142.83|29
1641811970000|2022-01-10 10:52:50|3151.5|3142.8|3151.21|3142.51|3151.5|3142.8|3151.02|3142.32|24
1641811980000|2022-01-10 10:53:00|3151.24|3142.54|3151.35|3142.65|3151.46|3142.76|3150.39|3141.69|32
1641811990000|2022-01-10 10:53:10|3150.91|3142.21|3148.52|3139.82|3151.43|3142.73|3148.52|3139.82|31
1641812000000|2022-01-10 10:53:20|3148.66|3139.96|3149.53|3140.83|3149.66|3140.96|3148.66|3139.96|32
1641812010000|2022-01-10 10:53:30|3149.52|3140.82|3148.89|3140.19|3149.53|3140.83|3148.76|3140.06|34
1641812020000|2022-01-10 10:53:40|3148.91|3140.21|3149.17|3140.47|3149.78|3141.08|3148.69|3139.99|35
1641812030000|2022-01-10 10:53:50|3149.18|3140.48|3148.94|3140.24|3149.2|3140.5|3148.58|3139.88|26
1641812040000|2022-01-10 10:54:00|3148.97|3140.27|3148.91|3140.21|3149.12|3140.42|3148.83|3140.13|26
1641812050000|2022-01-10 10:54:10|3148.92|3140.22|3147.57|3138.87|3149.11|3140.41|3147.57|3138.87|24
1641812060000|2022-01-10 10:54:20|3147.66|3138.96|3147.78|3139.08|3147.79|3139.09|3147.51|3138.81|29
1641812070000|2022-01-10 10:54:30|3147.79|3139.09|3148.16|3139.46|3148.19|3139.49|3147.65|3138.95|31
1641812080000|2022-01-10 10:54:40|3148.13|3139.43|3147.26|3138.56|3148.13|3139.43|3146.99|3138.29|36
1641812090000|2022-01-10 10:54:50|3147.35|3138.65|3147.13|3138.43|3147.39|3138.69|3147.02|3138.32|33
1641812100000|2022-01-10 10:55:00|3147.09|3138.39|3147.72|3139.02|3147.92|3139.22|3147.09|3138.39|30
1641812110000|2022-01-10 10:55:10|3147.76|3139.06|3148.69|3139.99|3149|3140.3|3147.76|3139.06|37
1641812120000|2022-01-10 10:55:20|3148.66|3139.96|3148.3|3139.6|3149.1|3140.4|3148.02|3139.32|37
1641812130000|2022-01-10 10:55:30|3148.36|3139.66|3147.95|3139.25|3148.36|3139.66|3147.45|3138.75|28
1641812140000|2022-01-10 10:55:40|3147.9|3139.2|3146.9|3138.2|3148.04|3139.34|3146.85|3138.15|30
1641812150000|2022-01-10 10:55:50|3146.8|3138.1|3146.56|3137.86|3146.9|3138.2|3146.2|3137.5|31
1641812160000|2022-01-10 10:56:00|3146.53|3137.83|3146.23|3137.53|3146.57|3137.87|3146.11|3137.41|31
1641812170000|2022-01-10 10:56:10|3146.21|3137.51|3146.53|3137.83|3146.72|3138.02|3146.2|3137.5|31
1641812180000|2022-01-10 10:56:20|3146.61|3137.91|3147.42|3138.72|3148.24|3139.54|3146.58|3137.88|30
1641812190000|2022-01-10 10:56:30|3147.45|3138.75|3147.2|3138.5|3147.52|3138.82|3147.14|3138.44|35
1641812200000|2022-01-10 10:56:40|3147.1|3138.4|3147.23|3138.53|3147.48|3138.78|3147.1|3138.4|30
1641812210000|2022-01-10 10:56:50|3147.25|3138.55|3147.12|3138.42|3147.38|3138.68|3147.1|3138.4|26
1641812220000|2022-01-10 10:57:00|3147.2|3138.5|3146.14|3137.44|3147.33|3138.63|3146.06|3137.36|20
1641812230000|2022-01-10 10:57:10|3146.12|3137.42|3146.93|3138.23|3147.02|3138.32|3146.02|3137.32|28
1641812240000|2022-01-10 10:57:20|3146.77|3138.07|3146.08|3137.38|3146.77|3138.07|3145.72|3137.02|34
1641812250000|2022-01-10 10:57:30|3146.07|3137.37|3145.83|3137.13|3146.11|3137.41|3145.56|3136.86|18
1641812260000|2022-01-10 10:57:40|3145.67|3136.97|3145.86|3137.16|3146.04|3137.34|3145.33|3136.63|26
1641812270000|2022-01-10 10:57:50|3145.89|3137.19|3146.17|3137.47|3146.46|3137.76|3145.85|3137.15|28
1641812280000|2022-01-10 10:58:00|3145.73|3137.03|3145.96|3137.26|3146.17|3137.47|3145.49|3136.79|36
1641812290000|2022-01-10 10:58:10|3145.93|3137.23|3146.17|3137.47|3146.17|3137.47|3145.82|3137.12|30
1641812300000|2022-01-10 10:58:20|3146.2|3137.5|3146.04|3137.34|3146.2|3137.5|3145.8|3137.1|27
1641812310000|2022-01-10 10:58:30|3145.93|3137.23|3146.44|3137.74|3146.44|3137.74|3145.84|3137.14|33
1641812320000|2022-01-10 10:58:40|3146.42|3137.72|3147.09|3138.39|3147.66|3138.96|3146.42|3137.72|37
1641812330000|2022-01-10 10:58:50|3147.15|3138.45|3147.09|3138.39|3147.3|3138.6|3146.98|3138.28|35
1641812340000|2022-01-10 10:59:00|3147.08|3138.38|3146.56|3137.86|3147.12|3138.42|3146.15|3137.45|34
1641812350000|2022-01-10 10:59:10|3146.55|3137.85|3145.6|3136.9|3146.58|3137.88|3145.06|3136.36|28
1641812360000|2022-01-10 10:59:20|3145.46|3136.76|3145.17|3136.47|3145.63|3136.93|3144.56|3135.86|34
1641812370000|2022-01-10 10:59:30|3145.23|3136.53|3143.46|3134.76|3145.28|3136.58|3143.46|3134.76|32
1641812380000|2022-01-10 10:59:40|3143.44|3134.74|3142.97|3134.27|3144.37|3135.67|3142.87|3134.17|38
1641812390000|2022-01-10 10:59:50|3142.95|3134.25|3143.8|3135.1|3144.14|3135.44|3142.79|3134.09|36
1641812400000|2022-01-10 11:00:00|3143.79|3135.09|3144.18|3135.48|3144.81|3136.11|3143.31|3134.61|34
1641812410000|2022-01-10 11:00:10|3144.33|3135.63|3140.52|3131.82|3144.33|3135.63|3140.52|3131.82|36
1641812420000|2022-01-10 11:00:20|3139.81|3131.11|3140.5|3131.8|3140.8|3132.1|3138.67|3129.97|40
1641812430000|2022-01-10 11:00:30|3140.48|3131.78|3141.63|3132.93|3141.66|3132.96|3140.19|3131.49|40
1641812440000|2022-01-10 11:00:40|3141.54|3132.84|3140.35|3131.65|3141.54|3132.84|3139.97|3131.27|35
1641812450000|2022-01-10 11:00:50|3140.38|3131.68|3139.96|3131.26|3140.38|3131.68|3138.46|3129.76|34
1641812460000|2022-01-10 11:01:00|3139.97|3131.27|3138|3129.3|3139.97|3131.27|3137.94|3129.24|36
1641812470000|2022-01-10 11:01:10|3138.04|3129.34|3138.17|3129.47|3138.59|3129.89|3137.31|3128.61|38
1641812480000|2022-01-10 11:01:20|3138.57|3129.87|3138.04|3129.34|3138.57|3129.87|3137.94|3129.24|37
1641812490000|2022-01-10 11:01:30|3138.02|3129.32|3137.6|3128.9|3138.02|3129.32|3137.37|3128.67|38
1641812500000|2022-01-10 11:01:40|3137.62|3128.92|3137.69|3128.99|3137.71|3129.01|3137.22|3128.52|33
1641812510000|2022-01-10 11:01:50|3137.64|3128.94|3137.27|3128.57|3137.65|3128.95|3137.19|3128.49|37
1641812520000|2022-01-10 11:02:00|3137.49|3128.79|3137.36|3128.66|3137.52|3128.82|3136.57|3127.87|37
1641812530000|2022-01-10 11:02:10|3137.37|3128.67|3137.84|3129.14|3138.19|3129.49|3137.22|3128.52|34
1641812540000|2022-01-10 11:02:20|3138.02|3129.32|3136.76|3128.06|3138.1|3129.4|3136.5|3127.8|40
1641812550000|2022-01-10 11:02:30|3136.71|3128.01|3131.88|3123.18|3136.71|3128.01|3131.88|3123.18|33
1641812560000|2022-01-10 11:02:40|3131.84|3123.14|3135.03|3126.33|3135.03|3126.33|3131.84|3123.14|36
1641812570000|2022-01-10 11:02:50|3135|3126.3|3134.17|3125.47|3135.11|3126.41|3134.17|3125.47|33
1641812580000|2022-01-10 11:03:00|3134.24|3125.54|3132.44|3123.74|3134.3|3125.6|3132.34|3123.64|38
1641812590000|2022-01-10 11:03:10|3132.38|3123.68|3133.55|3124.85|3134.04|3125.34|3132.38|3123.68|36
1641812600000|2022-01-10 11:03:20|3133.48|3124.78|3129.1|3120.4|3133.48|3124.78|3128.83|3120.13|38
1641812610000|2022-01-10 11:03:30|3129.29|3120.59|3129.26|3120.56|3131.02|3122.32|3129.1|3120.4|38
1641812620000|2022-01-10 11:03:40|3129.23|3120.53|3129.67|3120.97|3129.81|3121.11|3128.96|3120.26|39
1641812630000|2022-01-10 11:03:50|3129.53|3120.83|3129.48|3120.78|3129.57|3120.87|3128.76|3120.06|39
1641812640000|2022-01-10 11:04:00|3129.5|3120.8|3130.37|3121.67|3130.39|3121.69|3129.33|3120.63|35
1641812650000|2022-01-10 11:04:10|3130.33|3121.63|3133.13|3124.43|3133.13|3124.43|3130.17|3121.47|39
1641812660000|2022-01-10 11:04:20|3133.08|3124.38|3133.09|3124.39|3133.26|3124.56|3132.43|3123.73|37
1641812670000|2022-01-10 11:04:30|3133.1|3124.4|3131.17|3122.47|3133.1|3124.4|3130.7|3122|37
1641812680000|2022-01-10 11:04:40|3130.97|3122.27|3129.89|3121.19|3131.06|3122.36|3129.89|3121.19|37
1641812690000|2022-01-10 11:04:50|3129.96|3121.26|3122.76|3114.06|3130.06|3121.36|3121.95|3113.25|40
1641812700000|2022-01-10 11:05:00|3122.93|3114.23|3124.41|3115.71|3124.46|3115.76|3122.84|3114.14|39
1641812710000|2022-01-10 11:05:10|3124.32|3115.62|3124.4|3115.7|3126.58|3117.88|3124.32|3115.62|40
1641812720000|2022-01-10 11:05:20|3124.59|3115.89|3122.24|3113.54|3124.63|3115.93|3122.24|3113.54|38
1641812730000|2022-01-10 11:05:30|3122.33|3113.63|3123.94|3115.24|3124.03|3115.33|3122.33|3113.63|35
1641812740000|2022-01-10 11:05:40|3123.85|3115.15|3123.6|3114.9|3124.53|3115.83|3123.17|3114.47|37
1641812750000|2022-01-10 11:05:50|3123.61|3114.91|3124.04|3115.34|3124.08|3115.38|3123.12|3114.42|35
1641812760000|2022-01-10 11:06:00|3124.03|3115.33|3122.13|3113.43|3124.03|3115.33|3121.95|3113.25|39
1641812770000|2022-01-10 11:06:10|3122.09|3113.39|3119.61|3110.91|3122.29|3113.59|3119.61|3110.91|37
1641812780000|2022-01-10 11:06:20|3119.54|3110.84|3119.3|3110.6|3119.58|3110.88|3118.31|3109.61|37
1641812790000|2022-01-10 11:06:30|3119.35|3110.65|3120.41|3111.71|3120.64|3111.94|3119.16|3110.46|37
1641812800000|2022-01-10 11:06:40|3120.5|3111.8|3120.52|3111.82|3121.47|3112.77|3120.5|3111.8|36
1641812810000|2022-01-10 11:06:50|3120.49|3111.79|3119.95|3111.25|3120.49|3111.79|3118.89|3110.19|38
1641812820000|2022-01-10 11:07:00|3120|3111.3|3120.9|3112.2|3120.9|3112.2|3119.34|3110.64|39
1641812830000|2022-01-10 11:07:10|3120.89|3112.19|3118.85|3110.15|3121.18|3112.48|3118.85|3110.15|35
1641812840000|2022-01-10 11:07:20|3118.94|3110.24|3119.17|3110.47|3119.84|3111.14|3118.94|3110.24|36
1641812850000|2022-01-10 11:07:30|3119.22|3110.52|3119.3|3110.6|3119.36|3110.66|3118.75|3110.05|37
1641812860000|2022-01-10 11:07:40|3119.51|3110.81|3119.28|3110.58|3119.7|3111|3118.48|3109.78|39
1641812870000|2022-01-10 11:07:50|3119.33|3110.63|3120.21|3111.51|3120.23|3111.53|3118.89|3110.19|36
1641812880000|2022-01-10 11:08:00|3120.15|3111.45|3120.98|3112.28|3121.09|3112.39|3119.5|3110.8|40
1641812890000|2022-01-10 11:08:10|3120.94|3112.24|3121.88|3113.18|3122.22|3113.52|3120.94|3112.24|40
1641812900000|2022-01-10 11:08:20|3121.85|3113.15|3120.59|3111.89|3122|3113.3|3120.16|3111.46|36
1641812910000|2022-01-10 11:08:30|3120.6|3111.9|3121.16|3112.46|3121.22|3112.52|3120.31|3111.61|38
1641812920000|2022-01-10 11:08:40|3121.21|3112.51|3120.82|3112.12|3121.56|3112.86|3120.82|3112.12|36
1641812930000|2022-01-10 11:08:50|3120.83|3112.13|3119.46|3110.76|3121.02|3112.32|3119.45|3110.75|34
1641812940000|2022-01-10 11:09:00|3119.41|3110.71|3120.3|3111.6|3120.3|3111.6|3118.19|3109.49|36
1641812950000|2022-01-10 11:09:10|3120.33|3111.63|3120.19|3111.49|3120.35|3111.65|3119.5|3110.8|36
1641812960000|2022-01-10 11:09:20|3120.3|3111.6|3118.42|3109.72|3120.3|3111.6|3118.24|3109.54|40
1641812970000|2022-01-10 11:09:30|3118.45|3109.75|3118.23|3109.53|3118.54|3109.84|3117.97|3109.27|36
1641812980000|2022-01-10 11:09:40|3118.22|3109.52|3117.93|3109.23|3118.22|3109.52|3117.91|3109.21|29
1641812990000|2022-01-10 11:09:50|3117.88|3109.18|3117.77|3109.07|3118.16|3109.46|3117.51|3108.81|29
1641813000000|2022-01-10 11:10:00|3117.83|3109.13|3114.52|3105.82|3118.05|3109.35|3114.52|3105.82|35
1641813010000|2022-01-10 11:10:10|3114.55|3105.85|3116.37|3107.67|3116.43|3107.73|3111.01|3102.31|40
1641813020000|2022-01-10 11:10:20|3116.34|3107.64|3113.8|3105.1|3116.59|3107.89|3113.4|3104.7|40
1641813030000|2022-01-10 11:10:30|3113.56|3104.86|3113.99|3105.29|3114.98|3106.28|3112.8|3104.1|35
1641813040000|2022-01-10 11:10:40|3113.78|3105.08|3114.87|3106.17|3114.94|3106.24|3113.66|3104.96|40
1641813050000|2022-01-10 11:10:50|3114.88|3106.18|3115.24|3106.54|3115.38|3106.68|3114.88|3106.18|38
1641813060000|2022-01-10 11:11:00|3115.23|3106.53|3113.52|3104.82|3115.39|3106.69|3113.33|3104.63|37
1641813070000|2022-01-10 11:11:10|3113.61|3104.91|3112.55|3103.85|3114.24|3105.54|3112.55|3103.85|37
1641813080000|2022-01-10 11:11:20|3112.3|3103.6|3113.5|3104.8|3113.57|3104.87|3111.07|3102.37|36
1641813090000|2022-01-10 11:11:30|3113.48|3104.78|3113.5|3104.8|3113.66|3104.96|3112.89|3104.19|40
1641813100000|2022-01-10 11:11:40|3113.22|3104.52|3115.34|3106.64|3115.97|3107.27|3113.22|3104.52|38
1641813110000|2022-01-10 11:11:50|3115.2|3106.5|3115.43|3106.73|3116.31|3107.61|3114.66|3105.96|36
1641813120000|2022-01-10 11:12:00|3115.51|3106.81|3115.74|3107.04|3116.26|3107.56|3115.15|3106.45|38
1641813130000|2022-01-10 11:12:10|3115.88|3107.18|3115.59|3106.89|3116.02|3107.32|3114.01|3105.31|35
1641813140000|2022-01-10 11:12:20|3115.53|3106.83|3117.93|3109.23|3118.44|3109.74|3115.53|3106.83|37
1641813150000|2022-01-10 11:12:30|3117.76|3109.06|3116.69|3107.99|3118.22|3109.52|3116.68|3107.98|37
1641813160000|2022-01-10 11:12:40|3116.34|3107.64|3116.06|3107.36|3116.45|3107.75|3115.32|3106.62|39
1641813170000|2022-01-10 11:12:50|3116.14|3107.44|3116.92|3108.22|3117.48|3108.78|3116.14|3107.44|38
1641813180000|2022-01-10 11:13:00|3116.97|3108.27|3118.38|3109.68|3118.44|3109.74|3116.85|3108.15|37
1641813190000|2022-01-10 11:13:10|3118.45|3109.75|3119.56|3110.86|3120.36|3111.66|3118.42|3109.72|38
1641813200000|2022-01-10 11:13:20|3119.46|3110.76|3120.87|3112.17|3121.39|3112.69|3119.43|3110.73|39
1641813210000|2022-01-10 11:13:30|3120.82|3112.12|3121.01|3112.31|3121.41|3112.71|3120.71|3112.01|37
1641813220000|2022-01-10 11:13:40|3120.9|3112.2|3120.85|3112.15|3121.13|3112.43|3120.57|3111.87|38
1641813230000|2022-01-10 11:13:50|3120.89|3112.19|3121.68|3112.98|3121.68|3112.98|3120.81|3112.11|34
1641813240000|2022-01-10 11:14:00|3121.88|3113.18|3121.79|3113.09|3122.94|3114.24|3121.52|3112.82|38
1641813250000|2022-01-10 11:14:10|3121.83|3113.13|3122.61|3113.91|3122.92|3114.22|3121.83|3113.13|38
1641813260000|2022-01-10 11:14:20|3122.76|3114.06|3123.07|3114.37|3123.07|3114.37|3122.5|3113.8|27
1641813270000|2022-01-10 11:14:30|3123.05|3114.35|3123.21|3114.51|3123.5|3114.8|3122.91|3114.21|36
1641813280000|2022-01-10 11:14:40|3123.12|3114.42|3118.15|3109.45|3123.2|3114.5|3118.15|3109.45|35
1641813290000|2022-01-10 11:14:50|3118.22|3109.52|3121.09|3112.39|3121.71|3113.01|3118.07|3109.37|37
1641813300000|2022-01-10 11:15:00|3121.05|3112.35|3119.43|3110.73|3121.27|3112.57|3119.43|3110.73|40
1641813310000|2022-01-10 11:15:10|3118.87|3110.17|3116.98|3108.28|3119.27|3110.57|3116.98|3108.28|37
1641813320000|2022-01-10 11:15:20|3116.4|3107.7|3115.55|3106.85|3116.67|3107.97|3115.55|3106.85|38
1641813330000|2022-01-10 11:15:30|3115.82|3107.12|3114.02|3105.32|3115.82|3107.12|3114|3105.3|39
1641813340000|2022-01-10 11:15:40|3114|3105.3|3114.71|3106.01|3114.8|3106.1|3113.98|3105.28|39
1641813350000|2022-01-10 11:15:50|3114.53|3105.83|3114.7|3106|3115.27|3106.57|3114.07|3105.37|37
1641813360000|2022-01-10 11:16:00|3114.79|3106.09|3116.15|3107.45|3116.86|3108.16|3114.61|3105.91|39
1641813370000|2022-01-10 11:16:10|3116.23|3107.53|3117|3108.3|3117.75|3109.05|3115.74|3107.04|36
1641813380000|2022-01-10 11:16:20|3116.83|3108.13|3116.53|3107.83|3116.87|3108.17|3116.17|3107.47|35
1641813390000|2022-01-10 11:16:30|3116.52|3107.82|3117.59|3108.89|3117.59|3108.89|3115.88|3107.18|37
1641813400000|2022-01-10 11:16:40|3117.54|3108.84|3117.08|3108.38|3118.04|3109.34|3117.08|3108.38|34
1641813410000|2022-01-10 11:16:50|3116.94|3108.24|3116.23|3107.53|3116.96|3108.26|3116.02|3107.32|37
1641813420000|2022-01-10 11:17:00|3116.31|3107.61|3117.75|3109.05|3118.19|3109.49|3116.31|3107.61|33
1641813430000|2022-01-10 11:17:10|3117.61|3108.91|3119.33|3110.63|3119.33|3110.63|3117.5|3108.8|35
1641813440000|2022-01-10 11:17:20|3119.41|3110.71|3119.74|3111.04|3119.85|3111.15|3119.41|3110.71|34
1641813450000|2022-01-10 11:17:30|3119.86|3111.16|3120.31|3111.61|3120.53|3111.83|3119.69|3110.99|35
1641813460000|2022-01-10 11:17:40|3120.32|3111.62|3121.22|3112.52|3121.26|3112.56|3120.13|3111.43|33
1641813470000|2022-01-10 11:17:50|3121.19|3112.49|3120.78|3112.08|3121.19|3112.49|3120.33|3111.63|29
1641813480000|2022-01-10 11:18:00|3120.84|3112.14|3120.29|3111.59|3122.13|3113.43|3120.29|3111.59|37
1641813490000|2022-01-10 11:18:10|3120.13|3111.43|3121.06|3112.36|3121.37|3112.67|3120.13|3111.43|36
1641813500000|2022-01-10 11:18:20|3121.11|3112.41|3122.02|3113.32|3122.14|3113.44|3121.11|3112.41|37
1641813510000|2022-01-10 11:18:30|3122|3113.3|3122.87|3114.17|3122.87|3114.17|3121.93|3113.23|38
1641813520000|2022-01-10 11:18:40|3122.46|3113.76|3122.65|3113.95|3123.01|3114.31|3122.2|3113.5|35
1641813530000|2022-01-10 11:18:50|3122.58|3113.88|3122.8|3114.1|3123.12|3114.42|3122.4|3113.7|35
1641813540000|2022-01-10 11:19:00|3122.75|3114.05|3123.97|3115.27|3124.06|3115.36|3122.75|3114.05|37
1641813550000|2022-01-10 11:19:10|3123.96|3115.26|3123.96|3115.26|3124.27|3115.57|3123.51|3114.81|31
1641813560000|2022-01-10 11:19:20|3124.02|3115.32|3123.08|3114.38|3124.06|3115.36|3123.03|3114.33|32
1641813570000|2022-01-10 11:19:30|3123.22|3114.52|3124.02|3115.32|3124.05|3115.35|3123.22|3114.52|34
1641813580000|2022-01-10 11:19:40|3124.06|3115.36|3123.83|3115.13|3124.06|3115.36|3123.77|3115.07|34
1641813590000|2022-01-10 11:19:50|3123.86|3115.16|3124|3115.3|3124.11|3115.41|3123.79|3115.09|37
1641813600000|2022-01-10 11:20:00|3123.98|3115.28|3123.51|3114.81|3124.36|3115.66|3123.51|3114.81|36
1641813610000|2022-01-10 11:20:10|3123.61|3114.91|3121.69|3112.99|3123.61|3114.91|3121.4|3112.7|39
1641813620000|2022-01-10 11:20:20|3121.57|3112.87|3119.13|3110.43|3122|3113.3|3118.65|3109.95|36
1641813630000|2022-01-10 11:20:30|3119.15|3110.45|3121.32|3112.62|3121.8|3113.1|3119.15|3110.45|39
1641813640000|2022-01-10 11:20:40|3121.35|3112.65|3120.75|3112.05|3121.98|3113.28|3120.67|3111.97|34
1641813650000|2022-01-10 11:20:50|3120.71|3112.01|3120.03|3111.33|3120.86|3112.16|3119.79|3111.09|33
1641813660000|2022-01-10 11:21:00|3120.02|3111.32|3119.94|3111.24|3120.15|3111.45|3119.62|3110.92|37
1641813670000|2022-01-10 11:21:10|3119.95|3111.25|3120.46|3111.76|3120.76|3112.06|3119.95|3111.25|34
1641813680000|2022-01-10 11:21:20|3120.61|3111.91|3122.02|3113.32|3122.4|3113.7|3120.54|3111.84|36
1641813690000|2022-01-10 11:21:30|3121.99|3113.29|3121.08|3112.38|3122.51|3113.81|3121.05|3112.35|33
1641813700000|2022-01-10 11:21:40|3121.09|3112.39|3122.04|3113.34|3122.12|3113.42|3121.08|3112.38|34
1641813710000|2022-01-10 11:21:50|3122.07|3113.37|3121.91|3113.21|3122.48|3113.78|3121.61|3112.91|35
1641813720000|2022-01-10 11:22:00|3121.9|3113.2|3114.18|3105.48|3121.9|3113.2|3114.18|3105.48|36
1641813730000|2022-01-10 11:22:10|3114.81|3106.11|3114.55|3105.85|3115.39|3106.69|3113.96|3105.26|41
1641813740000|2022-01-10 11:22:20|3115.96|3107.26|3109.85|3101.15|3115.96|3107.26|3109.65|3100.95|40
1641813750000|2022-01-10 11:22:30|3109.8|3101.1|3110.32|3101.62|3110.73|3102.03|3109.02|3100.32|38
1641813760000|2022-01-10 11:22:40|3110.35|3101.65|3111.11|3102.41|3112.21|3103.51|3109.97|3101.27|39
1641813770000|2022-01-10 11:22:50|3111.21|3102.51|3112.66|3103.96|3112.66|3103.96|3111.12|3102.42|38
1641813780000|2022-01-10 11:23:00|3112.67|3103.97|3112.63|3103.93|3113.25|3104.55|3112.18|3103.48|35
1641813790000|2022-01-10 11:23:10|3112.72|3104.02|3111.21|3102.51|3113.04|3104.34|3111.21|3102.51|37
1641813800000|2022-01-10 11:23:20|3111.39|3102.69|3110.54|3101.84|3113.28|3104.58|3110.54|3101.84|40
1641813810000|2022-01-10 11:23:30|3110.26|3101.56|3111.82|3103.12|3111.82|3103.12|3109.8|3101.1|36
1641813820000|2022-01-10 11:23:40|3111.78|3103.08|3112.21|3103.51|3112.97|3104.27|3111.04|3102.34|36
1641813830000|2022-01-10 11:23:50|3112.04|3103.34|3110|3101.3|3112.1|3103.4|3109.93|3101.23|40
1641813840000|2022-01-10 11:24:00|3109.99|3101.29|3109.91|3101.21|3110.12|3101.42|3109.5|3100.8|38
1641813850000|2022-01-10 11:24:10|3109.84|3101.14|3110.15|3101.45|3110.24|3101.54|3108.74|3100.04|36
1641813860000|2022-01-10 11:24:20|3110.21|3101.51|3110.81|3102.11|3111.47|3102.77|3109.96|3101.26|38
1641813870000|2022-01-10 11:24:30|3110.79|3102.09|3110.75|3102.05|3110.79|3102.09|3109.74|3101.04|36
1641813880000|2022-01-10 11:24:40|3110.81|3102.11|3111.2|3102.5|3111.81|3103.11|3110.12|3101.42|38
1641813890000|2022-01-10 11:24:50|3111.22|3102.52|3112.34|3103.64|3112.34|3103.64|3111.16|3102.46|30
1641813900000|2022-01-10 11:25:00|3112.32|3103.62|3111.94|3103.24|3112.32|3103.62|3111.62|3102.92|33
1641813910000|2022-01-10 11:25:10|3111.93|3103.23|3111.24|3102.54|3111.93|3103.23|3110.89|3102.19|33
1641813920000|2022-01-10 11:25:20|3111.14|3102.44|3110.53|3101.83|3111.26|3102.56|3110.1|3101.4|35
1641813930000|2022-01-10 11:25:30|3110.52|3101.82|3110.71|3102.01|3111.09|3102.39|3110.51|3101.81|38
1641813940000|2022-01-10 11:25:40|3110.72|3102.02|3110.41|3101.71|3110.72|3102.02|3109.5|3100.8|38
1641813950000|2022-01-10 11:25:50|3110.53|3101.83|3110.3|3101.6|3110.87|3102.17|3110.3|3101.6|33
1641813960000|2022-01-10 11:26:00|3110.46|3101.76|3110.5|3101.8|3110.67|3101.97|3110.36|3101.66|31
1641813970000|2022-01-10 11:26:10|3110.54|3101.84|3110.88|3102.18|3111.2|3102.5|3110.36|3101.66|39
1641813980000|2022-01-10 11:26:20|3110.91|3102.21|3111.03|3102.33|3111.14|3102.44|3110.64|3101.94|34
1641813990000|2022-01-10 11:26:30|3111|3102.3|3109.74|3101.04|3111.1|3102.4|3109.69|3100.99|35
1641814000000|2022-01-10 11:26:40|3109.19|3100.49|3107.45|3098.75|3109.19|3100.49|3106.73|3098.03|38
1641814010000|2022-01-10 11:26:50|3107.5|3098.8|3106.99|3098.29|3107.54|3098.84|3106.96|3098.26|30
1641814020000|2022-01-10 11:27:00|3107.14|3098.44|3107.62|3098.92|3108.44|3099.74|3106.93|3098.23|37
1641814030000|2022-01-10 11:27:10|3107.63|3098.93|3108.63|3099.93|3108.9|3100.2|3107.58|3098.88|40
1641814040000|2022-01-10 11:27:20|3108.64|3099.94|3104.64|3095.94|3108.65|3099.95|3104.64|3095.94|39
1641814050000|2022-01-10 11:27:30|3104.75|3096.05|3102.23|3093.53|3104.75|3096.05|3099.6|3090.9|39
1641814060000|2022-01-10 11:27:40|3102.24|3093.54|3102.94|3094.24|3103.38|3094.68|3101.45|3092.75|39
1641814070000|2022-01-10 11:27:50|3103.02|3094.32|3104.49|3095.79|3104.49|3095.79|3102.91|3094.21|40
1641814080000|2022-01-10 11:28:00|3104.1|3095.4|3104.22|3095.52|3104.85|3096.15|3103.05|3094.35|39
1641814090000|2022-01-10 11:28:10|3104.7|3096|3107.71|3099.01|3107.73|3099.03|3104.52|3095.82|39
1641814100000|2022-01-10 11:28:20|3108.04|3099.34|3109.52|3100.82|3110.48|3101.78|3107.98|3099.28|37
1641814110000|2022-01-10 11:28:30|3109.38|3100.68|3107.41|3098.71|3109.96|3101.26|3106.87|3098.17|40
1641814120000|2022-01-10 11:28:40|3107.36|3098.66|3107.42|3098.72|3108.03|3099.33|3107.21|3098.51|36
1641814130000|2022-01-10 11:28:50|3107.58|3098.88|3107.97|3099.27|3108.05|3099.35|3107.52|3098.82|31
1641814140000|2022-01-10 11:29:00|3108.04|3099.34|3109.44|3100.74|3109.44|3100.74|3107.94|3099.24|30
1641814150000|2022-01-10 11:29:10|3109.59|3100.89|3109.3|3100.6|3109.6|3100.9|3108.41|3099.71|39
1641814160000|2022-01-10 11:29:20|3109.21|3100.51|3109.53|3100.83|3110.03|3101.33|3108.99|3100.29|35
1641814170000|2022-01-10 11:29:30|3109.54|3100.84|3109.22|3100.52|3109.54|3100.84|3108.76|3100.06|30
1641814180000|2022-01-10 11:29:40|3109.23|3100.53|3109.82|3101.12|3110.52|3101.82|3109.22|3100.52|34
1641814190000|2022-01-10 11:29:50|3109.8|3101.1|3110.72|3102.02|3110.81|3102.11|3109.75|3101.05|36
1641814200000|2022-01-10 11:30:00|3110.82|3102.12|3110.15|3101.45|3110.84|3102.14|3109.91|3101.21|36
1641814210000|2022-01-10 11:30:10|3110.09|3101.39|3110.14|3101.44|3110.68|3101.98|3110.08|3101.38|37
1641814220000|2022-01-10 11:30:20|3110.23|3101.53|3108.08|3099.38|3110.23|3101.53|3107.77|3099.07|39
1641814230000|2022-01-10 11:30:30|3108.2|3099.5|3109.62|3100.92|3109.97|3101.27|3108.19|3099.49|40
1641814240000|2022-01-10 11:30:40|3109.76|3101.06|3109.75|3101.05|3110|3101.3|3109.06|3100.36|37
1641814250000|2022-01-10 11:30:50|3109.91|3101.21|3111.26|3102.56|3112.12|3103.42|3109.85|3101.15|39
1641814260000|2022-01-10 11:31:00|3111.39|3102.69|3111.58|3102.88|3112.47|3103.77|3110.39|3101.69|39
1641814270000|2022-01-10 11:31:10|3111.38|3102.68|3112.13|3103.43|3112.59|3103.89|3111.38|3102.68|36
1641814280000|2022-01-10 11:31:20|3111.54|3102.84|3112.84|3104.14|3112.84|3104.14|3111.53|3102.83|29
1641814290000|2022-01-10 11:31:30|3112.85|3104.15|3113.24|3104.54|3113.31|3104.61|3112.6|3103.9|29
1641814300000|2022-01-10 11:31:40|3113.22|3104.52|3113.52|3104.82|3113.52|3104.82|3112.92|3104.22|35
1641814310000|2022-01-10 11:31:50|3113.53|3104.83|3115.2|3106.5|3115.2|3106.5|3113.53|3104.83|29
1641814320000|2022-01-10 11:32:00|3115.13|3106.43|3114.17|3105.47|3115.32|3106.62|3114.17|3105.47|37
1641814330000|2022-01-10 11:32:10|3114.09|3105.39|3114.98|3106.28|3114.98|3106.28|3114.06|3105.36|37
1641814340000|2022-01-10 11:32:20|3115.11|3106.41|3114.71|3106.01|3115.11|3106.41|3114.68|3105.98|26
1641814350000|2022-01-10 11:32:30|3114.85|3106.15|3115.55|3106.85|3115.7|3107|3114.72|3106.02|30
1641814360000|2022-01-10 11:32:40|3115.53|3106.83|3115.32|3106.62|3115.62|3106.92|3115.09|3106.39|35
1641814370000|2022-01-10 11:32:50|3115.31|3106.61|3115.69|3106.99|3115.82|3107.12|3115.27|3106.57|37
1641814380000|2022-01-10 11:33:00|3115.62|3106.92|3115.34|3106.64|3115.62|3106.92|3114.36|3105.66|33
1641814390000|2022-01-10 11:33:10|3115.37|3106.67|3115.11|3106.41|3115.37|3106.67|3114.95|3106.25|35
1641814400000|2022-01-10 11:33:20|3115.09|3106.39|3115.21|3106.51|3115.25|3106.55|3115.01|3106.31|31
1641814410000|2022-01-10 11:33:30|3115.16|3106.46|3116.35|3107.65|3116.45|3107.75|3115.13|3106.43|31
1641814420000|2022-01-10 11:33:40|3115.95|3107.25|3114.03|3105.33|3115.97|3107.27|3114.03|3105.33|37
1641814430000|2022-01-10 11:33:50|3114.17|3105.47|3114.07|3105.37|3114.79|3106.09|3113.68|3104.98|39
1641814440000|2022-01-10 11:34:00|3113.99|3105.29|3114.2|3105.5|3114.43|3105.73|3113.75|3105.05|33
1641814450000|2022-01-10 11:34:10|3114.21|3105.51|3114.83|3106.13|3114.9|3106.2|3113.9|3105.2|40
1641814460000|2022-01-10 11:34:20|3114.88|3106.18|3115.97|3107.27|3116.17|3107.47|3114.77|3106.07|33
1641814470000|2022-01-10 11:34:30|3115.96|3107.26|3115.96|3107.26|3116.07|3107.37|3115.72|3107.02|22
1641814480000|2022-01-10 11:34:40|3115.97|3107.27|3117.18|3108.48|3117.18|3108.48|3115.97|3107.27|24
1641814490000|2022-01-10 11:34:50|3117.16|3108.46|3115.4|3106.7|3117.16|3108.46|3115.33|3106.63|28
1641814500000|2022-01-10 11:35:00|3115.33|3106.63|3115.29|3106.59|3115.49|3106.79|3115|3106.3|23
1641814510000|2022-01-10 11:35:10|3115.31|3106.61|3113.39|3104.69|3115.31|3106.61|3112.95|3104.25|36
1641814520000|2022-01-10 11:35:20|3113.47|3104.77|3112.64|3103.94|3113.63|3104.93|3111.73|3103.03|36
1641814530000|2022-01-10 11:35:30|3112.5|3103.8|3112.85|3104.15|3113.11|3104.41|3112.44|3103.74|35
1641814540000|2022-01-10 11:35:40|3112.76|3104.06|3113.03|3104.33|3113.39|3104.69|3112.7|3104|38
1641814550000|2022-01-10 11:35:50|3113.1|3104.4|3113.07|3104.37|3113.1|3104.4|3112.78|3104.08|32
1641814560000|2022-01-10 11:36:00|3113.11|3104.41|3113.14|3104.44|3114.03|3105.33|3112.99|3104.29|38
1641814570000|2022-01-10 11:36:10|3113.23|3104.53|3113.07|3104.37|3113.23|3104.53|3112.97|3104.27|36
1641814580000|2022-01-10 11:36:20|3113.1|3104.4|3112.91|3104.21|3113.16|3104.46|3112.91|3104.21|33
1641814590000|2022-01-10 11:36:30|3112.5|3103.8|3111.77|3103.07|3112.5|3103.8|3111.36|3102.66|37
1641814600000|2022-01-10 11:36:40|3111.83|3103.13|3111.94|3103.24|3112.65|3103.95|3111.78|3103.08|36
1641814610000|2022-01-10 11:36:50|3111.9|3103.2|3112.04|3103.34|3112.36|3103.66|3111.88|3103.18|37
1641814620000|2022-01-10 11:37:00|3112.05|3103.35|3112.59|3103.89|3112.63|3103.93|3111.54|3102.84|38
1641814630000|2022-01-10 11:37:10|3113.16|3104.46|3113.84|3105.14|3114.41|3105.71|3113.16|3104.46|39
1641814640000|2022-01-10 11:37:20|3113.85|3105.15|3112.61|3103.91|3114.02|3105.32|3112.59|3103.89|34
1641814650000|2022-01-10 11:37:30|3112.62|3103.92|3112.7|3104|3112.7|3104|3112.17|3103.47|36
1641814660000|2022-01-10 11:37:40|3112.68|3103.98|3112.74|3104.04|3113.22|3104.52|3112.53|3103.83|33
1641814670000|2022-01-10 11:37:50|3112.77|3104.07|3113.25|3104.55|3113.25|3104.55|3112.4|3103.7|35
1641814680000|2022-01-10 11:38:00|3113.26|3104.56|3114.32|3105.62|3114.63|3105.93|3113.26|3104.56|33
1641814690000|2022-01-10 11:38:10|3114.27|3105.57|3114.03|3105.33|3114.27|3105.57|3113.84|3105.14|35
1641814700000|2022-01-10 11:38:20|3113.98|3105.28|3115.5|3106.8|3115.64|3106.94|3113.98|3105.28|37
1641814710000|2022-01-10 11:38:30|3115.58|3106.88|3116.41|3107.71|3116.45|3107.75|3115.46|3106.76|33
1641814720000|2022-01-10 11:38:40|3116.48|3107.78|3116.74|3108.04|3116.88|3108.18|3116.45|3107.75|31
1641814730000|2022-01-10 11:38:50|3116.55|3107.85|3116.93|3108.23|3116.98|3108.28|3116.55|3107.85|39
1641814740000|2022-01-10 11:39:00|3116.88|3108.18|3113.7|3105|3116.92|3108.22|3113.7|3105|34
1641814750000|2022-01-10 11:39:10|3113.77|3105.07|3112.45|3103.75|3114.11|3105.41|3111.96|3103.26|35
1641814760000|2022-01-10 11:39:20|3112.37|3103.67|3112.35|3103.65|3112.57|3103.87|3112.05|3103.35|37
1641814770000|2022-01-10 11:39:30|3112.32|3103.62|3113.08|3104.38|3113.11|3104.41|3112.3|3103.6|32
1641814780000|2022-01-10 11:39:40|3113.03|3104.33|3113.55|3104.85|3113.58|3104.88|3112.56|3103.86|37
1641814790000|2022-01-10 11:39:50|3113.59|3104.89|3113.47|3104.77|3113.85|3105.15|3113.46|3104.76|35
1641814800000|2022-01-10 11:40:00|3113.56|3104.86|3112.99|3104.29|3113.61|3104.91|3112.53|3103.83|35
1641814810000|2022-01-10 11:40:10|3112.97|3104.27|3113.8|3105.1|3114.42|3105.72|3112.9|3104.2|35
1641814820000|2022-01-10 11:40:20|3113.87|3105.17|3114.41|3105.71|3115.15|3106.45|3113.87|3105.17|34
1641814830000|2022-01-10 11:40:30|3114.4|3105.7|3112.65|3103.95|3114.4|3105.7|3112.61|3103.91|33
1641814840000|2022-01-10 11:40:40|3112.64|3103.94|3111.82|3103.12|3112.64|3103.94|3111.82|3103.12|31
1641814850000|2022-01-10 11:40:50|3111.79|3103.09|3111|3102.3|3111.79|3103.09|3110.96|3102.26|28
1641814860000|2022-01-10 11:41:00|3110.88|3102.18|3110.62|3101.92|3111.2|3102.5|3110.62|3101.92|33
1641814870000|2022-01-10 11:41:10|3110.59|3101.89|3107.78|3099.08|3110.59|3101.89|3107.65|3098.95|39
1641814880000|2022-01-10 11:41:20|3107.92|3099.22|3107|3098.3|3108.02|3099.32|3106.65|3097.95|37
1641814890000|2022-01-10 11:41:30|3107.15|3098.45|3108.16|3099.46|3108.16|3099.46|3106.89|3098.19|39
1641814900000|2022-01-10 11:41:40|3108.18|3099.48|3110.65|3101.95|3110.65|3101.95|3108.17|3099.47|38
1641814910000|2022-01-10 11:41:50|3110.84|3102.14|3109.86|3101.16|3110.84|3102.14|3109.5|3100.8|39
1641814920000|2022-01-10 11:42:00|3110.15|3101.45|3109.97|3101.27|3110.35|3101.65|3109.83|3101.13|36
1641814930000|2022-01-10 11:42:10|3110.06|3101.36|3108.31|3099.61|3110.15|3101.45|3108.21|3099.51|36
1641814940000|2022-01-10 11:42:20|3108.29|3099.59|3108.01|3099.31|3108.36|3099.66|3107.6|3098.9|30
1641814950000|2022-01-10 11:42:30|3108.09|3099.39|3108.89|3100.19|3109.47|3100.77|3108.08|3099.38|36
1641814960000|2022-01-10 11:42:40|3108.96|3100.26|3109.52|3100.82|3109.55|3100.85|3108.85|3100.15|36
1641814970000|2022-01-10 11:42:50|3109.53|3100.83|3109.19|3100.49|3109.53|3100.83|3109.14|3100.44|33
1641814980000|2022-01-10 11:43:00|3109.38|3100.68|3108.91|3100.21|3109.46|3100.76|3108.75|3100.05|33
1641814990000|2022-01-10 11:43:10|3108.96|3100.26|3108.47|3099.77|3109.15|3100.45|3108.39|3099.69|36
1641815000000|2022-01-10 11:43:20|3108.52|3099.82|3109.69|3100.99|3109.72|3101.02|3108.52|3099.82|38
1641815010000|2022-01-10 11:43:30|3109.68|3100.98|3109.91|3101.21|3110.32|3101.62|3109.68|3100.98|33
1641815020000|2022-01-10 11:43:40|3109.93|3101.23|3109.54|3100.84|3109.94|3101.24|3109.32|3100.62|33
1641815030000|2022-01-10 11:43:50|3109.55|3100.85|3109.49|3100.79|3109.81|3101.11|3109.37|3100.67|34
1641815040000|2022-01-10 11:44:00|3109.63|3100.93|3108.67|3099.97|3109.71|3101.01|3108.43|3099.73|34
1641815050000|2022-01-10 11:44:10|3108.65|3099.95|3108.24|3099.54|3108.66|3099.96|3108.2|3099.5|29
1641815060000|2022-01-10 11:44:20|3108.23|3099.53|3108.03|3099.33|3108.32|3099.62|3107.36|3098.66|36
1641815070000|2022-01-10 11:44:30|3108.2|3099.5|3109.94|3101.24|3110.47|3101.77|3108.13|3099.43|36
1641815080000|2022-01-10 11:44:40|3109.88|3101.18|3109.21|3100.51|3109.88|3101.18|3108.47|3099.77|38
1641815090000|2022-01-10 11:44:50|3109.16|3100.46|3109.61|3100.91|3109.61|3100.91|3109.16|3100.46|39
1641815100000|2022-01-10 11:45:00|3109.76|3101.06|3109.65|3100.95|3111.04|3102.34|3108.22|3099.52|38
1641815110000|2022-01-10 11:45:10|3110.05|3101.35|3112.96|3104.26|3112.96|3104.26|3110.04|3101.34|34
1641815120000|2022-01-10 11:45:20|3113.04|3104.34|3114.41|3105.71|3114.67|3105.97|3111.63|3102.93|37
1641815130000|2022-01-10 11:45:30|3114.27|3105.57|3113.67|3104.97|3114.52|3105.82|3113.64|3104.94|33
1641815140000|2022-01-10 11:45:40|3113.64|3104.94|3112.72|3104.02|3113.64|3104.94|3111.93|3103.23|35
1641815150000|2022-01-10 11:45:50|3112.68|3103.98|3112.98|3104.28|3112.98|3104.28|3112.68|3103.98|35
1641815160000|2022-01-10 11:46:00|3113|3104.3|3112.34|3103.64|3113.07|3104.37|3112.34|3103.64|37
1641815170000|2022-01-10 11:46:10|3112.1|3103.4|3111.99|3103.29|3112.41|3103.71|3111.72|3103.02|36
1641815180000|2022-01-10 11:46:20|3112.33|3103.63|3112.62|3103.92|3112.62|3103.92|3112.09|3103.39|31
1641815190000|2022-01-10 11:46:30|3112.64|3103.94|3112.97|3104.27|3113.13|3104.43|3112.5|3103.8|33
1641815200000|2022-01-10 11:46:40|3112.99|3104.29|3113.92|3105.22|3113.92|3105.22|3112.99|3104.29|31
1641815210000|2022-01-10 11:46:50|3113.99|3105.29|3114.69|3105.99|3114.75|3106.05|3113.99|3105.29|35
1641815220000|2022-01-10 11:47:00|3114.66|3105.96|3114.72|3106.02|3114.75|3106.05|3114.56|3105.86|30
1641815230000|2022-01-10 11:47:10|3114.48|3105.78|3113.12|3104.42|3114.57|3105.87|3112.76|3104.06|39
1641815240000|2022-01-10 11:47:20|3113.11|3104.41|3113.08|3104.38|3113.38|3104.68|3112.38|3103.68|35
1641815250000|2022-01-10 11:47:30|3113.01|3104.31|3113.78|3105.08|3114.2|3105.5|3113.01|3104.31|36
1641815260000|2022-01-10 11:47:40|3113.99|3105.29|3114.03|3105.33|3114.08|3105.38|3113.33|3104.63|34
1641815270000|2022-01-10 11:47:50|3114.04|3105.34|3113.17|3104.47|3114.04|3105.34|3112.81|3104.11|35
1641815280000|2022-01-10 11:48:00|3113.23|3104.53|3112.3|3103.6|3113.47|3104.77|3112.29|3103.59|38
1641815290000|2022-01-10 11:48:10|3111.67|3102.97|3112.37|3103.67|3112.56|3103.86|3111.46|3102.76|38
1641815300000|2022-01-10 11:48:20|3112.29|3103.59|3113.33|3104.63|3113.34|3104.64|3112.29|3103.59|36
1641815310000|2022-01-10 11:48:30|3113.21|3104.51|3113.12|3104.42|3113.47|3104.77|3112.61|3103.91|36
1641815320000|2022-01-10 11:48:40|3113.32|3104.62|3112.31|3103.61|3113.53|3104.83|3112.19|3103.49|34
1641815330000|2022-01-10 11:48:50|3112.33|3103.63|3112.75|3104.05|3112.76|3104.06|3112.06|3103.36|31
1641815340000|2022-01-10 11:49:00|3112.74|3104.04|3110.66|3101.96|3112.77|3104.07|3110.66|3101.96|38
1641815350000|2022-01-10 11:49:10|3110.48|3101.78|3109.95|3101.25|3110.5|3101.8|3109.95|3101.25|35
1641815360000|2022-01-10 11:49:20|3109.86|3101.16|3110.67|3101.97|3110.84|3102.14|3109.85|3101.15|37
1641815370000|2022-01-10 11:49:30|3110.66|3101.96|3110.8|3102.1|3110.87|3102.17|3110.65|3101.95|33
1641815380000|2022-01-10 11:49:40|3110.78|3102.08|3110.53|3101.83|3110.78|3102.08|3109.83|3101.13|36
1641815390000|2022-01-10 11:49:50|3110.49|3101.79|3110.37|3101.67|3110.51|3101.81|3110.1|3101.4|35
1641815400000|2022-01-10 11:50:00|3110.35|3101.65|3110.51|3101.81|3110.51|3101.81|3109.99|3101.29|35
1641815410000|2022-01-10 11:50:10|3110.74|3102.04|3112.53|3103.83|3113.1|3104.4|3110.74|3102.04|35
1641815420000|2022-01-10 11:50:20|3112.36|3103.66|3113.36|3104.66|3113.36|3104.66|3112.17|3103.47|37
1641815430000|2022-01-10 11:50:30|3113.35|3104.65|3114.32|3105.62|3114.95|3106.25|3113.12|3104.42|37
1641815440000|2022-01-10 11:50:40|3114.23|3105.53|3113.73|3105.03|3114.39|3105.69|3112.91|3104.21|35
1641815450000|2022-01-10 11:50:50|3113.68|3104.98|3114.3|3105.6|3114.61|3105.91|3113.44|3104.74|37
1641815460000|2022-01-10 11:51:00|3114.27|3105.57|3112.07|3103.37|3114.4|3105.7|3111.99|3103.29|40
1641815470000|2022-01-10 11:51:10|3112.04|3103.34|3110.24|3101.54|3112.51|3103.81|3109.9|3101.2|37
1641815480000|2022-01-10 11:51:20|3110.19|3101.49|3109.99|3101.29|3110.37|3101.67|3109.88|3101.18|30
1641815490000|2022-01-10 11:51:30|3109.93|3101.23|3108.8|3100.1|3110.05|3101.35|3108.78|3100.08|24
1641815500000|2022-01-10 11:51:40|3108.79|3100.09|3108.46|3099.76|3108.91|3100.21|3108.46|3099.76|27
1641815510000|2022-01-10 11:51:50|3108.49|3099.79|3109.22|3100.52|3109.37|3100.67|3108.42|3099.72|33
1641815520000|2022-01-10 11:52:00|3109.12|3100.42|3108.52|3099.82|3109.25|3100.55|3108.36|3099.66|28
1641815530000|2022-01-10 11:52:10|3108.46|3099.76|3105.91|3097.21|3108.46|3099.76|3105.46|3096.76|24
1641815540000|2022-01-10 11:52:20|3106.14|3097.44|3106.04|3097.34|3106.36|3097.66|3105.34|3096.64|35
1641815550000|2022-01-10 11:52:30|3106.08|3097.38|3106.07|3097.37|3106.18|3097.48|3105.58|3096.88|31
1641815560000|2022-01-10 11:52:40|3105.88|3097.18|3104.31|3095.61|3106.36|3097.66|3103.86|3095.16|36
1641815570000|2022-01-10 11:52:50|3104.19|3095.49|3104.8|3096.1|3104.8|3096.1|3103.42|3094.72|36
1641815580000|2022-01-10 11:53:00|3104.88|3096.18|3104.26|3095.56|3105.11|3096.41|3103.92|3095.22|38
1641815590000|2022-01-10 11:53:10|3104.24|3095.54|3103.67|3094.97|3104.35|3095.65|3103.29|3094.59|37
1641815600000|2022-01-10 11:53:20|3103.45|3094.75|3102.76|3094.06|3103.82|3095.12|3102.52|3093.82|36
1641815610000|2022-01-10 11:53:30|3102.74|3094.04|3104.18|3095.48|3104.23|3095.53|3102.57|3093.87|35
1641815620000|2022-01-10 11:53:40|3104.12|3095.42|3103.57|3094.87|3104.26|3095.56|3103.33|3094.63|36
1641815630000|2022-01-10 11:53:50|3103.55|3094.85|3103.13|3094.43|3103.6|3094.9|3102.68|3093.98|37
1641815640000|2022-01-10 11:54:00|3103.1|3094.4|3103.85|3095.15|3104.02|3095.32|3102.45|3093.75|39
1641815650000|2022-01-10 11:54:10|3103.64|3094.94|3102.02|3093.32|3103.78|3095.08|3101.07|3092.37|39
1641815660000|2022-01-10 11:54:20|3102.41|3093.71|3100.48|3091.78|3102.89|3094.19|3100.43|3091.73|34
1641815670000|2022-01-10 11:54:30|3100.84|3092.14|3102.71|3094.01|3102.71|3094.01|3100.81|3092.11|35
1641815680000|2022-01-10 11:54:40|3102.76|3094.06|3101.5|3092.8|3102.99|3094.29|3101.29|3092.59|38
1641815690000|2022-01-10 11:54:50|3101.56|3092.86|3101.96|3093.26|3102.16|3093.46|3101.5|3092.8|36
1641815700000|2022-01-10 11:55:00|3101.97|3093.27|3102.42|3093.72|3102.52|3093.82|3101.85|3093.15|34
1641815710000|2022-01-10 11:55:10|3102.4|3093.7|3102.01|3093.31|3103.08|3094.38|3102.01|3093.31|40
1641815720000|2022-01-10 11:55:20|3101.09|3092.39|3102.01|3093.31|3102.07|3093.37|3100.91|3092.21|37
1641815730000|2022-01-10 11:55:30|3102.04|3093.34|3103.04|3094.34|3103.1|3094.4|3101.54|3092.84|34
1641815740000|2022-01-10 11:55:40|3102.99|3094.29|3103.11|3094.41|3103.39|3094.69|3102.91|3094.21|39
1641815750000|2022-01-10 11:55:50|3103.18|3094.48|3104.27|3095.57|3104.76|3096.06|3103.03|3094.33|32
1641815760000|2022-01-10 11:56:00|3104.18|3095.48|3104.02|3095.32|3104.31|3095.61|3103.24|3094.54|34
1641815770000|2022-01-10 11:56:10|3104.06|3095.36|3103.25|3094.55|3104.23|3095.53|3103.07|3094.37|34
1641815780000|2022-01-10 11:56:20|3103.28|3094.58|3103.36|3094.66|3103.42|3094.72|3102.97|3094.27|31
1641815790000|2022-01-10 11:56:30|3103.32|3094.62|3103.8|3095.1|3103.82|3095.12|3103.2|3094.5|29
1641815800000|2022-01-10 11:56:40|3103.79|3095.09|3103.6|3094.9|3103.79|3095.09|3103.53|3094.83|33
1641815810000|2022-01-10 11:56:50|3103.59|3094.89|3103.69|3094.99|3104.26|3095.56|3103.59|3094.89|27
1641815820000|2022-01-10 11:57:00|3103.68|3094.98|3103.44|3094.74|3103.7|3095|3102.87|3094.17|36
1641815830000|2022-01-10 11:57:10|3103.38|3094.68|3103.83|3095.13|3103.85|3095.15|3103.3|3094.6|34
1641815840000|2022-01-10 11:57:20|3103.77|3095.07|3103.87|3095.17|3104.05|3095.35|3103.34|3094.64|30
1641815850000|2022-01-10 11:57:30|3103.88|3095.18|3102.95|3094.25|3103.88|3095.18|3102.87|3094.17|19
1641815860000|2022-01-10 11:57:40|3102.48|3093.78|3102.57|3093.87|3102.7|3094|3101.94|3093.24|31
1641815870000|2022-01-10 11:57:50|3102.59|3093.89|3103.63|3094.93|3103.65|3094.95|3102.45|3093.75|32
1641815880000|2022-01-10 11:58:00|3103.75|3095.05|3102.96|3094.26|3104.1|3095.4|3102.82|3094.12|36
1641815890000|2022-01-10 11:58:10|3102.87|3094.17|3103.3|3094.6|3104|3095.3|3102.8|3094.1|34
1641815900000|2022-01-10 11:58:20|3103.28|3094.58|3103.16|3094.46|3103.78|3095.08|3103.16|3094.46|32
1641815910000|2022-01-10 11:58:30|3103.05|3094.35|3101.2|3092.5|3103.31|3094.61|3100.81|3092.11|34
1641815920000|2022-01-10 11:58:40|3101.62|3092.92|3104.39|3095.69|3105.26|3096.56|3101.61|3092.91|38
1641815930000|2022-01-10 11:58:50|3104.78|3096.08|3108.22|3099.52|3108.9|3100.2|3104.78|3096.08|39
1641815940000|2022-01-10 11:59:00|3108.92|3100.22|3107.93|3099.23|3108.96|3100.26|3107.64|3098.94|38
1641815950000|2022-01-10 11:59:10|3108.3|3099.6|3108.16|3099.46|3108.73|3100.03|3107|3098.3|39
1641815960000|2022-01-10 11:59:20|3108.21|3099.51|3107.11|3098.41|3108.26|3099.56|3106.21|3097.51|39
1641815970000|2022-01-10 11:59:30|3107.01|3098.31|3106.5|3097.8|3107.17|3098.47|3105.7|3097|34
1641815980000|2022-01-10 11:59:40|3106.49|3097.79|3108.3|3099.6|3108.31|3099.61|3106.36|3097.66|37
1641815990000|2022-01-10 11:59:50|3108.23|3099.53|3109.18|3100.48|3109.35|3100.65|3107.78|3099.08|36
1641816000000|2022-01-10 12:00:00|3109.31|3100.61|3106.5|3097.8|3109.51|3100.81|3106.5|3097.8|41
1641816010000|2022-01-10 12:00:10|3106.56|3097.86|3109.48|3100.78|3109.52|3100.82|3106.5|3097.8|39
1641816020000|2022-01-10 12:00:20|3109.72|3101.02|3111.37|3102.67|3111.45|3102.75|3109.63|3100.93|34
1641816030000|2022-01-10 12:00:30|3111.38|3102.68|3113.33|3104.63|3113.33|3104.63|3111.22|3102.52|36
1641816040000|2022-01-10 12:00:40|3113.27|3104.57|3112.81|3104.11|3113.27|3104.57|3111.59|3102.89|37
1641816050000|2022-01-10 12:00:50|3112.85|3104.15|3113.35|3104.65|3113.61|3104.91|3112.79|3104.09|33
1641816060000|2022-01-10 12:01:00|3113.34|3104.64|3111.86|3103.16|3113.34|3104.64|3111.07|3102.37|31
1641816070000|2022-01-10 12:01:10|3111.95|3103.25|3112.25|3103.55|3112.54|3103.84|3111.71|3103.01|38
1641816080000|2022-01-10 12:01:20|3112.15|3103.45|3113.28|3104.58|3113.51|3104.81|3112.15|3103.45|37
1641816090000|2022-01-10 12:01:30|3113.19|3104.49|3114.69|3105.99|3114.69|3105.99|3113.08|3104.38|39
1641816100000|2022-01-10 12:01:40|3114.31|3105.61|3114.73|3106.03|3114.73|3106.03|3113.9|3105.2|39
1641816110000|2022-01-10 12:01:50|3114.67|3105.97|3114.29|3105.59|3114.67|3105.97|3113.35|3104.65|37
1641816120000|2022-01-10 12:02:00|3114.39|3105.69|3113.96|3105.26|3114.39|3105.69|3113.81|3105.11|33
1641816130000|2022-01-10 12:02:10|3114|3105.3|3112.68|3103.98|3114.12|3105.42|3112.68|3103.98|36
1641816140000|2022-01-10 12:02:20|3112.72|3104.02|3110.79|3102.09|3112.72|3104.02|3110.56|3101.86|38
1641816150000|2022-01-10 12:02:30|3110.8|3102.1|3108.51|3099.81|3110.8|3102.1|3108.48|3099.78|27
1641816160000|2022-01-10 12:02:40|3108.49|3099.79|3107.2|3098.5|3108.58|3099.88|3107.15|3098.45|30
1641816170000|2022-01-10 12:02:50|3107.16|3098.46|3104.07|3095.37|3107.23|3098.53|3103.98|3095.28|35
1641816180000|2022-01-10 12:03:00|3103.88|3095.18|3102.8|3094.1|3104.32|3095.62|3102.8|3094.1|39
1641816190000|2022-01-10 12:03:10|3103.2|3094.5|3102.82|3094.12|3103.22|3094.52|3101.45|3092.75|39
1641816200000|2022-01-10 12:03:20|3102.66|3093.96|3101.86|3093.16|3102.69|3093.99|3101.17|3092.47|39
1641816210000|2022-01-10 12:03:30|3102.07|3093.37|3102.64|3093.94|3102.65|3093.95|3102.07|3093.37|36
1641816220000|2022-01-10 12:03:40|3102.62|3093.92|3101.59|3092.89|3102.65|3093.95|3101.59|3092.89|33
1641816230000|2022-01-10 12:03:50|3101.49|3092.79|3100.82|3092.12|3101.98|3093.28|3100.09|3091.39|39
1641816240000|2022-01-10 12:04:00|3101.29|3092.59|3101.67|3092.97|3101.87|3093.17|3100.12|3091.42|36
1641816250000|2022-01-10 12:04:10|3101.63|3092.93|3102.6|3093.9|3103.93|3095.23|3101.62|3092.92|34
1641816260000|2022-01-10 12:04:20|3102.57|3093.87|3101.83|3093.13|3102.57|3093.87|3101.17|3092.47|37
1641816270000|2022-01-10 12:04:30|3101.8|3093.1|3101.92|3093.22|3102.3|3093.6|3101.57|3092.87|35
1641816280000|2022-01-10 12:04:40|3101.87|3093.17|3101.06|3092.36|3102.61|3093.91|3101.03|3092.33|38
1641816290000|2022-01-10 12:04:50|3101.19|3092.49|3100.76|3092.06|3101.26|3092.56|3100.66|3091.96|36
1641816300000|2022-01-10 12:05:00|3100.7|3092|3100.39|3091.69|3100.9|3092.2|3098.01|3089.31|39
1641816310000|2022-01-10 12:05:10|3100.4|3091.7|3101.17|3092.47|3101.44|3092.74|3100.04|3091.34|36
1641816320000|2022-01-10 12:05:20|3101.15|3092.45|3102.63|3093.93|3103|3094.3|3100.99|3092.29|39
1641816330000|2022-01-10 12:05:30|3102.62|3093.92|3102.25|3093.55|3102.92|3094.22|3101.82|3093.12|39
1641816340000|2022-01-10 12:05:40|3102.22|3093.52|3101.45|3092.75|3102.45|3093.75|3101.45|3092.75|39
1641816350000|2022-01-10 12:05:50|3101.4|3092.7|3103.53|3094.83|3103.87|3095.17|3101.4|3092.7|35
1641816360000|2022-01-10 12:06:00|3103.56|3094.86|3105.32|3096.62|3105.94|3097.24|3103.56|3094.86|34
1641816370000|2022-01-10 12:06:10|3105.3|3096.6|3104.04|3095.34|3105.57|3096.87|3103.65|3094.95|38
1641816380000|2022-01-10 12:06:20|3104.05|3095.35|3102.68|3093.98|3104.4|3095.7|3102.52|3093.82|34
1641816390000|2022-01-10 12:06:30|3102.67|3093.97|3102.82|3094.12|3103.16|3094.46|3102.59|3093.89|34
1641816400000|2022-01-10 12:06:40|3102.81|3094.11|3102.85|3094.15|3102.97|3094.27|3102.76|3094.06|32
1641816410000|2022-01-10 12:06:50|3102.87|3094.17|3104.51|3095.81|3104.51|3095.81|3102.81|3094.11|35
1641816420000|2022-01-10 12:07:00|3104.41|3095.71|3103.53|3094.83|3104.41|3095.71|3102.67|3093.97|36
1641816430000|2022-01-10 12:07:10|3103.45|3094.75|3105.65|3096.95|3105.65|3096.95|3103.26|3094.56|37
1641816440000|2022-01-10 12:07:20|3106.37|3097.67|3107.73|3099.03|3107.73|3099.03|3106.35|3097.65|31
1641816450000|2022-01-10 12:07:30|3107.64|3098.94|3107.2|3098.5|3109.29|3100.59|3107.2|3098.5|36
1641816460000|2022-01-10 12:07:40|3107.06|3098.36|3107.03|3098.33|3107.26|3098.56|3106.41|3097.71|36
1641816470000|2022-01-10 12:07:50|3107|3098.3|3106.77|3098.07|3107|3098.3|3106.11|3097.41|36
1641816480000|2022-01-10 12:08:00|3106.92|3098.22|3104.25|3095.55|3107.18|3098.48|3104.25|3095.55|36
1641816490000|2022-01-10 12:08:10|3104.03|3095.33|3104.41|3095.71|3104.82|3096.12|3103.86|3095.16|40
1641816500000|2022-01-10 12:08:20|3104.52|3095.82|3105.23|3096.53|3105.52|3096.82|3104.32|3095.62|37
1641816510000|2022-01-10 12:08:30|3105.15|3096.45|3104.35|3095.65|3106.06|3097.36|3104.35|3095.65|37
1641816520000|2022-01-10 12:08:40|3104.28|3095.58|3102.75|3094.05|3104.55|3095.85|3102.75|3094.05|37
1641816530000|2022-01-10 12:08:50|3102.54|3093.84|3102.29|3093.59|3102.54|3093.84|3101.78|3093.08|34
1641816540000|2022-01-10 12:09:00|3102.31|3093.61|3100.78|3092.08|3102.88|3094.18|3100.78|3092.08|35
1641816550000|2022-01-10 12:09:10|3100.19|3091.49|3101.05|3092.35|3101.08|3092.38|3099.94|3091.24|37
1641816560000|2022-01-10 12:09:20|3101.02|3092.32|3100.89|3092.19|3102.17|3093.47|3100.84|3092.14|35
1641816570000|2022-01-10 12:09:30|3100.92|3092.22|3102.62|3093.92|3102.64|3093.94|3100.9|3092.2|39
1641816580000|2022-01-10 12:09:40|3102.59|3093.89|3102.99|3094.29|3103.45|3094.75|3101.93|3093.23|36
1641816590000|2022-01-10 12:09:50|3102.78|3094.08|3103.05|3094.35|3103.17|3094.47|3102.39|3093.69|35
1641816600000|2022-01-10 12:10:00|3102.96|3094.26|3101.66|3092.96|3103.46|3094.76|3101.42|3092.72|36
1641816610000|2022-01-10 12:10:10|3101.65|3092.95|3101.97|3093.27|3102.47|3093.77|3100.78|3092.08|37
1641816620000|2022-01-10 12:10:20|3101.95|3093.25|3101.82|3093.12|3102.08|3093.38|3100.91|3092.21|38
1641816630000|2022-01-10 12:10:30|3101.81|3093.11|3100.23|3091.53|3101.88|3093.18|3100.23|3091.53|33
1641816640000|2022-01-10 12:10:40|3100.03|3091.33|3099.36|3090.66|3100.03|3091.33|3099.07|3090.37|38
1641816650000|2022-01-10 12:10:50|3099.44|3090.74|3098.12|3089.42|3099.51|3090.81|3097.8|3089.1|38
1641816660000|2022-01-10 12:11:00|3097.83|3089.13|3096.33|3087.63|3097.83|3089.13|3095.92|3087.22|37
1641816670000|2022-01-10 12:11:10|3096.19|3087.49|3093.99|3085.29|3096.19|3087.49|3091.27|3082.57|38
1641816680000|2022-01-10 12:11:20|3094.01|3085.31|3095.81|3087.11|3095.97|3087.27|3094.01|3085.31|38
1641816690000|2022-01-10 12:11:30|3095.69|3086.99|3097.73|3089.03|3097.79|3089.09|3095.69|3086.99|38
1641816700000|2022-01-10 12:11:40|3097.6|3088.9|3098.53|3089.83|3098.53|3089.83|3096.6|3087.9|37
1641816710000|2022-01-10 12:11:50|3098.47|3089.77|3098.65|3089.95|3099.18|3090.48|3098.18|3089.48|37
1641816720000|2022-01-10 12:12:00|3098.35|3089.65|3095.91|3087.21|3098.84|3090.14|3095.86|3087.16|37
1641816730000|2022-01-10 12:12:10|3095.93|3087.23|3095.49|3086.79|3095.93|3087.23|3094.26|3085.56|38
1641816740000|2022-01-10 12:12:20|3095.31|3086.61|3095.48|3086.78|3096.27|3087.57|3095.31|3086.61|39
1641816750000|2022-01-10 12:12:30|3095.53|3086.83|3095.47|3086.77|3095.93|3087.23|3094.96|3086.26|37
1641816760000|2022-01-10 12:12:40|3095.49|3086.79|3096.08|3087.38|3096.53|3087.83|3095.33|3086.63|36
1641816770000|2022-01-10 12:12:50|3096.02|3087.32|3095.19|3086.49|3098.16|3089.46|3095.08|3086.38|38
1641816780000|2022-01-10 12:13:00|3095.28|3086.58|3094.74|3086.04|3096.25|3087.55|3094.53|3085.83|37
1641816790000|2022-01-10 12:13:10|3094.6|3085.9|3094.34|3085.64|3095.09|3086.39|3093.22|3084.52|39
1641816800000|2022-01-10 12:13:20|3094.38|3085.68|3094.74|3086.04|3095.12|3086.42|3094.37|3085.67|36
1641816810000|2022-01-10 12:13:30|3094.72|3086.02|3095.15|3086.45|3095.87|3087.17|3094.34|3085.64|39
1641816820000|2022-01-10 12:13:40|3095.13|3086.43|3095|3086.3|3095.55|3086.85|3094.39|3085.69|38
1641816830000|2022-01-10 12:13:50|3094.99|3086.29|3093.26|3084.56|3095.02|3086.32|3092.54|3083.84|32
1641816840000|2022-01-10 12:14:00|3093.57|3084.87|3092.23|3083.53|3094.06|3085.36|3092.09|3083.39|38
1641816850000|2022-01-10 12:14:10|3092.1|3083.4|3091.11|3082.41|3093.23|3084.53|3091|3082.3|39
1641816860000|2022-01-10 12:14:20|3091.14|3082.44|3091.25|3082.55|3091.6|3082.9|3090.76|3082.06|32
1641816870000|2022-01-10 12:14:30|3091.2|3082.5|3093.13|3084.43|3093.15|3084.45|3091.17|3082.47|36
1641816880000|2022-01-10 12:14:40|3093.17|3084.47|3093.31|3084.61|3093.88|3085.18|3093.16|3084.46|35
1641816890000|2022-01-10 12:14:50|3093.18|3084.48|3093.52|3084.82|3094.43|3085.73|3093.18|3084.48|40
1641816900000|2022-01-10 12:15:00|3093.62|3084.92|3091.47|3082.77|3093.62|3084.92|3090.99|3082.29|39
1641816910000|2022-01-10 12:15:10|3091.5|3082.8|3093.43|3084.73|3093.66|3084.96|3091.47|3082.77|38
1641816920000|2022-01-10 12:15:20|3093.47|3084.77|3093.94|3085.24|3093.99|3085.29|3091.97|3083.27|38
1641816930000|2022-01-10 12:15:30|3094.04|3085.34|3094.43|3085.73|3095.67|3086.97|3094.04|3085.34|39
1641816940000|2022-01-10 12:15:40|3094.34|3085.64|3092.5|3083.8|3094.34|3085.64|3092.28|3083.58|40
1641816950000|2022-01-10 12:15:50|3093.52|3084.82|3093.05|3084.35|3093.59|3084.89|3092.45|3083.75|39
1641816960000|2022-01-10 12:16:00|3093.04|3084.34|3091.94|3083.24|3093.19|3084.49|3091.92|3083.22|35
1641816970000|2022-01-10 12:16:10|3091.9|3083.2|3092.65|3083.95|3093.4|3084.7|3090.83|3082.13|35
1641816980000|2022-01-10 12:16:20|3092.73|3084.03|3094.23|3085.53|3094.7|3086|3092.35|3083.65|29
1641816990000|2022-01-10 12:16:30|3094.22|3085.52|3093.13|3084.43|3095.92|3087.22|3093.13|3084.43|37
1641817000000|2022-01-10 12:16:40|3092.93|3084.23|3093.12|3084.42|3093.91|3085.21|3091.47|3082.77|38
1641817010000|2022-01-10 12:16:50|3092.89|3084.19|3095.19|3086.49|3096.71|3088.01|3092.89|3084.19|37
1641817020000|2022-01-10 12:17:00|3095.33|3086.63|3095.41|3086.71|3096.01|3087.31|3093.73|3085.03|36
1641817030000|2022-01-10 12:17:10|3095.5|3086.8|3095.57|3086.87|3095.76|3087.06|3093.79|3085.09|37
1641817040000|2022-01-10 12:17:20|3095.61|3086.91|3095.24|3086.54|3095.69|3086.99|3093.75|3085.05|38
1641817050000|2022-01-10 12:17:30|3095.31|3086.61|3095.59|3086.89|3096.65|3087.95|3095.24|3086.54|37
1641817060000|2022-01-10 12:17:40|3095.66|3086.96|3096.45|3087.75|3096.96|3088.26|3095.66|3086.96|37
1641817070000|2022-01-10 12:17:50|3097.09|3088.39|3098.51|3089.81|3098.89|3090.19|3097.09|3088.39|36
1641817080000|2022-01-10 12:18:00|3098.52|3089.82|3094.15|3085.45|3098.57|3089.87|3094.15|3085.45|40
1641817090000|2022-01-10 12:18:10|3094.07|3085.37|3095.36|3086.66|3095.56|3086.86|3093.26|3084.56|37
1641817100000|2022-01-10 12:18:20|3095.42|3086.72|3095.15|3086.45|3096.8|3088.1|3094.36|3085.66|38
1641817110000|2022-01-10 12:18:30|3095.3|3086.6|3095.78|3087.08|3096.1|3087.4|3094.09|3085.39|36
1641817120000|2022-01-10 12:18:40|3095.77|3087.07|3096.14|3087.44|3096.87|3088.17|3095.54|3086.84|33
1641817130000|2022-01-10 12:18:50|3096.1|3087.4|3096.6|3087.9|3097.31|3088.61|3095.83|3087.13|38
1641817140000|2022-01-10 12:19:00|3096.87|3088.17|3098.17|3089.47|3098.26|3089.56|3096.27|3087.57|36
1641817150000|2022-01-10 12:19:10|3098.3|3089.6|3096.88|3088.18|3099.07|3090.37|3096.88|3088.18|36
1641817160000|2022-01-10 12:19:20|3096.91|3088.21|3096.73|3088.03|3097.88|3089.18|3096.02|3087.32|38
1641817170000|2022-01-10 12:19:30|3096.74|3088.04|3095|3086.3|3097.41|3088.71|3094.85|3086.15|34
1641817180000|2022-01-10 12:19:40|3095.05|3086.35|3095.35|3086.65|3096.28|3087.58|3095.05|3086.35|38
1641817190000|2022-01-10 12:19:50|3095.34|3086.64|3095.78|3087.08|3096.27|3087.57|3095.3|3086.6|35
1641817200000|2022-01-10 12:20:00|3095.83|3087.13|3095.33|3086.63|3096.06|3087.36|3093.36|3084.66|38
1641817210000|2022-01-10 12:20:10|3095.41|3086.71|3096.23|3087.53|3097.08|3088.38|3094.87|3086.17|37
1641817220000|2022-01-10 12:20:20|3096.13|3087.43|3096.5|3087.8|3096.53|3087.83|3094.08|3085.38|34
1641817230000|2022-01-10 12:20:30|3096.49|3087.79|3095.28|3086.58|3097.99|3089.29|3095.28|3086.58|40
1641817240000|2022-01-10 12:20:40|3095.31|3086.61|3094.02|3085.32|3095.43|3086.73|3093.81|3085.11|38
1641817250000|2022-01-10 12:20:50|3094.04|3085.34|3093.53|3084.83|3094.09|3085.39|3092.97|3084.27|38
1641817260000|2022-01-10 12:21:00|3093.52|3084.82|3094.68|3085.98|3095.55|3086.85|3093.44|3084.74|38
1641817270000|2022-01-10 12:21:10|3094.69|3085.99|3095.06|3086.36|3095.13|3086.43|3093.45|3084.75|37
1641817280000|2022-01-10 12:21:20|3095.2|3086.5|3094.06|3085.36|3095.85|3087.15|3093.42|3084.72|39
1641817290000|2022-01-10 12:21:30|3093.83|3085.13|3093.85|3085.15|3094.27|3085.57|3093.48|3084.78|35
1641817300000|2022-01-10 12:21:40|3093.87|3085.17|3095.24|3086.54|3095.24|3086.54|3093.75|3085.05|34
1641817310000|2022-01-10 12:21:50|3095.25|3086.55|3095.35|3086.65|3095.6|3086.9|3094.91|3086.21|37
1641817320000|2022-01-10 12:22:00|3095.32|3086.62|3094.37|3085.67|3096.06|3087.36|3094.03|3085.33|35
1641817330000|2022-01-10 12:22:10|3094.36|3085.66|3094.22|3085.52|3094.84|3086.14|3093.96|3085.26|39
1641817340000|2022-01-10 12:22:20|3093.81|3085.11|3093.54|3084.84|3094.32|3085.62|3093.42|3084.72|39
1641817350000|2022-01-10 12:22:30|3093.5|3084.8|3091.63|3082.93|3093.62|3084.92|3091.63|3082.93|39
1641817360000|2022-01-10 12:22:40|3091.68|3082.98|3092.07|3083.37|3092.32|3083.62|3091.46|3082.76|35
1641817370000|2022-01-10 12:22:50|3092.29|3083.59|3091.04|3082.34|3092.95|3084.25|3091.04|3082.34|36
1641817380000|2022-01-10 12:23:00|3090.94|3082.24|3090.57|3081.87|3090.94|3082.24|3089.44|3080.74|38
1641817390000|2022-01-10 12:23:10|3090.51|3081.81|3090.96|3082.26|3091.18|3082.48|3090.37|3081.67|30
1641817400000|2022-01-10 12:23:20|3090.91|3082.21|3089.98|3081.28|3091|3082.3|3089.95|3081.25|32
1641817410000|2022-01-10 12:23:30|3090.03|3081.33|3093.02|3084.32|3093.38|3084.68|3090.03|3081.33|38
1641817420000|2022-01-10 12:23:40|3093.15|3084.45|3094.73|3086.03|3095.37|3086.67|3093.13|3084.43|37
1641817430000|2022-01-10 12:23:50|3094.76|3086.06|3094.55|3085.85|3094.76|3086.06|3094.1|3085.4|34
1641817440000|2022-01-10 12:24:00|3094.6|3085.9|3093.34|3084.64|3094.6|3085.9|3093.03|3084.33|39
1641817450000|2022-01-10 12:24:10|3093.31|3084.61|3094.28|3085.58|3094.36|3085.66|3093.25|3084.55|39
1641817460000|2022-01-10 12:24:20|3094.49|3085.79|3093.45|3084.75|3094.49|3085.79|3092.26|3083.56|40
1641817470000|2022-01-10 12:24:30|3093.49|3084.79|3094.57|3085.87|3094.83|3086.13|3093.42|3084.72|33
1641817480000|2022-01-10 12:24:40|3094.79|3086.09|3095.33|3086.63|3095.34|3086.64|3094.68|3085.98|33
1641817490000|2022-01-10 12:24:50|3095.31|3086.61|3095.23|3086.53|3096.06|3087.36|3094.7|3086|36
1641817500000|2022-01-10 12:25:00|3094.9|3086.2|3094.57|3085.87|3096.08|3087.38|3094.34|3085.64|37
1641817510000|2022-01-10 12:25:10|3094.58|3085.88|3094.35|3085.65|3095.19|3086.49|3094.35|3085.65|38
1641817520000|2022-01-10 12:25:20|3094.36|3085.66|3094.84|3086.14|3094.99|3086.29|3093.29|3084.59|36
1641817530000|2022-01-10 12:25:30|3094.9|3086.2|3096.17|3087.47|3096.17|3087.47|3094.9|3086.2|39
1641817540000|2022-01-10 12:25:40|3096.21|3087.51|3097.29|3088.59|3097.98|3089.28|3095.7|3087|39
1641817550000|2022-01-10 12:25:50|3097.19|3088.49|3098.35|3089.65|3098.43|3089.73|3097.19|3088.49|37
1641817560000|2022-01-10 12:26:00|3098.37|3089.67|3100.08|3091.38|3100.08|3091.38|3098.18|3089.48|39
1641817570000|2022-01-10 12:26:10|3100.09|3091.39|3100.9|3092.2|3101.83|3093.13|3100.06|3091.36|35
1641817580000|2022-01-10 12:26:20|3100.54|3091.84|3099.98|3091.28|3100.54|3091.84|3099.24|3090.54|36
1641817590000|2022-01-10 12:26:30|3099.94|3091.24|3099.56|3090.86|3100.66|3091.96|3099.41|3090.71|33
1641817600000|2022-01-10 12:26:40|3099.57|3090.87|3099.77|3091.07|3100.08|3091.38|3099.05|3090.35|39
1641817610000|2022-01-10 12:26:50|3100.06|3091.36|3099.97|3091.27|3100.13|3091.43|3099.21|3090.51|37
1641817620000|2022-01-10 12:27:00|3099.96|3091.26|3099.86|3091.16|3100|3091.3|3099.71|3091.01|35
1641817630000|2022-01-10 12:27:10|3100.23|3091.53|3099.99|3091.29|3100.84|3092.14|3099.92|3091.22|35
1641817640000|2022-01-10 12:27:20|3100.39|3091.69|3100.91|3092.21|3101.18|3092.48|3100.39|3091.69|34
1641817650000|2022-01-10 12:27:30|3100.94|3092.24|3100.68|3091.98|3100.97|3092.27|3100.68|3091.98|34
1641817660000|2022-01-10 12:27:40|3100.69|3091.99|3099.12|3090.42|3100.73|3092.03|3098.88|3090.18|36
1641817670000|2022-01-10 12:27:50|3099.09|3090.39|3098.72|3090.02|3099.09|3090.39|3098.53|3089.83|27
1641817680000|2022-01-10 12:28:00|3098.71|3090.01|3095.05|3086.35|3098.73|3090.03|3094.98|3086.28|38
1641817690000|2022-01-10 12:28:10|3095.01|3086.31|3096.18|3087.48|3097.59|3088.89|3095.01|3086.31|38
1641817700000|2022-01-10 12:28:20|3095.95|3087.25|3095.78|3087.08|3096.01|3087.31|3094.78|3086.08|37
1641817710000|2022-01-10 12:28:30|3095.79|3087.09|3094.8|3086.1|3096.05|3087.35|3094.8|3086.1|39
1641817720000|2022-01-10 12:28:40|3094.85|3086.15|3094.89|3086.19|3095.2|3086.5|3094.66|3085.96|39
1641817730000|2022-01-10 12:28:50|3094.86|3086.16|3096.24|3087.54|3096.24|3087.54|3094.56|3085.86|36
1641817740000|2022-01-10 12:29:00|3096.29|3087.59|3098.11|3089.41|3098.11|3089.41|3096.29|3087.59|33
1641817750000|2022-01-10 12:29:10|3098.13|3089.43|3097.87|3089.17|3098.85|3090.15|3096.76|3088.06|34
1641817760000|2022-01-10 12:29:20|3097.93|3089.23|3096.57|3087.87|3097.93|3089.23|3096.57|3087.87|32
1641817770000|2022-01-10 12:29:30|3096.54|3087.84|3095.13|3086.43|3096.54|3087.84|3094.85|3086.15|37
1641817780000|2022-01-10 12:29:40|3095.18|3086.48|3095.02|3086.32|3095.2|3086.5|3093.73|3085.03|39
1641817790000|2022-01-10 12:29:50|3094.88|3086.18|3095.38|3086.68|3095.59|3086.89|3094.67|3085.97|39
1641817800000|2022-01-10 12:30:00|3095.39|3086.69|3096.25|3087.55|3096.48|3087.78|3093.92|3085.22|40
1641817810000|2022-01-10 12:30:10|3096.33|3087.63|3097.53|3088.83|3097.57|3088.87|3096.18|3087.48|37
1641817820000|2022-01-10 12:30:20|3097.46|3088.76|3096.6|3087.9|3097.84|3089.14|3096.58|3087.88|37
1641817830000|2022-01-10 12:30:30|3096.76|3088.06|3096.06|3087.36|3096.76|3088.06|3095.9|3087.2|35
1641817840000|2022-01-10 12:30:40|3096.28|3087.58|3096.74|3088.04|3097.66|3088.96|3096.28|3087.58|37
1641817850000|2022-01-10 12:30:50|3096.65|3087.95|3097.33|3088.63|3097.42|3088.72|3096.53|3087.83|35
1641817860000|2022-01-10 12:31:00|3097.4|3088.7|3096.5|3087.8|3097.53|3088.83|3096.09|3087.39|35
1641817870000|2022-01-10 12:31:10|3096.4|3087.7|3095.74|3087.04|3096.46|3087.76|3094.59|3085.89|34
1641817880000|2022-01-10 12:31:20|3095.69|3086.99|3095.18|3086.48|3096.86|3088.16|3095.18|3086.48|40
1641817890000|2022-01-10 12:31:30|3095.19|3086.49|3095.79|3087.09|3096.36|3087.66|3095.01|3086.31|40
1641817900000|2022-01-10 12:31:40|3095.83|3087.13|3091.64|3082.94|3095.84|3087.14|3091.05|3082.35|39
1641817910000|2022-01-10 12:31:50|3091.95|3083.25|3092.86|3084.16|3093.55|3084.85|3091.77|3083.07|39
1641817920000|2022-01-10 12:32:00|3092.82|3084.12|3092.82|3084.12|3093.17|3084.47|3092.75|3084.05|39
1641817930000|2022-01-10 12:32:10|3092.79|3084.09|3093.7|3085|3094.22|3085.52|3092.64|3083.94|36
1641817940000|2022-01-10 12:32:20|3093.57|3084.87|3091.74|3083.04|3093.57|3084.87|3091.25|3082.55|38
1641817950000|2022-01-10 12:32:30|3091.79|3083.09|3090.69|3081.99|3091.99|3083.29|3090.22|3081.52|38
1641817960000|2022-01-10 12:32:40|3090.26|3081.56|3089.68|3080.98|3090.29|3081.59|3089.13|3080.43|38
1641817970000|2022-01-10 12:32:50|3089.23|3080.53|3089.77|3081.07|3089.77|3081.07|3088.77|3080.07|37
1641817980000|2022-01-10 12:33:00|3089.8|3081.1|3088.63|3079.93|3090.17|3081.47|3088.6|3079.9|36
1641817990000|2022-01-10 12:33:10|3088.64|3079.94|3084.8|3076.1|3088.67|3079.97|3083.67|3074.97|39
1641818000000|2022-01-10 12:33:20|3084.75|3076.05|3085.79|3077.09|3086.52|3077.82|3084.75|3076.05|38
1641818010000|2022-01-10 12:33:30|3085.86|3077.16|3085.05|3076.35|3085.88|3077.18|3084.59|3075.89|35
1641818020000|2022-01-10 12:33:40|3085.13|3076.43|3085.98|3077.28|3086.54|3077.84|3084.93|3076.23|40
1641818030000|2022-01-10 12:33:50|3085.96|3077.26|3085.38|3076.68|3085.96|3077.26|3084.93|3076.23|34
1641818040000|2022-01-10 12:34:00|3085.41|3076.71|3084.52|3075.82|3085.51|3076.81|3084.46|3075.76|39
1641818050000|2022-01-10 12:34:10|3084.36|3075.66|3081.23|3072.53|3084.36|3075.66|3080.6|3071.9|39
1641818060000|2022-01-10 12:34:20|3081.48|3072.78|3082.69|3073.99|3084.54|3075.84|3081.48|3072.78|40
1641818070000|2022-01-10 12:34:30|3082.89|3074.19|3084.01|3075.31|3084.01|3075.31|3082.37|3073.67|40
1641818080000|2022-01-10 12:34:40|3083.99|3075.29|3084.22|3075.52|3084.26|3075.56|3082.44|3073.74|36
1641818090000|2022-01-10 12:34:50|3083.98|3075.28|3083.5|3074.8|3084.21|3075.51|3083.07|3074.37|39
1641818100000|2022-01-10 12:35:00|3083.53|3074.83|3081.8|3073.1|3083.53|3074.83|3081.8|3073.1|39
1641818110000|2022-01-10 12:35:10|3081.75|3073.05|3081.53|3072.83|3082.84|3074.14|3081.53|3072.83|37
1641818120000|2022-01-10 12:35:20|3081.8|3073.1|3080.7|3072|3082.12|3073.42|3080.7|3072|35
1641818130000|2022-01-10 12:35:30|3080.72|3072.02|3082.08|3073.38|3082.08|3073.38|3080.72|3072.02|37
1641818140000|2022-01-10 12:35:40|3082.01|3073.31|3081.02|3072.32|3082.01|3073.31|3080.72|3072.02|36
1641818150000|2022-01-10 12:35:50|3081|3072.3|3074.74|3066.04|3081.66|3072.96|3074.41|3065.71|38
1641818160000|2022-01-10 12:36:00|3074.8|3066.1|3076.75|3068.05|3077.48|3068.78|3074.8|3066.1|40
1641818170000|2022-01-10 12:36:10|3077.07|3068.37|3076.85|3068.15|3078.33|3069.63|3075.87|3067.17|39
1641818180000|2022-01-10 12:36:20|3076.79|3068.09|3078.19|3069.49|3078.52|3069.82|3076.79|3068.09|38
1641818190000|2022-01-10 12:36:30|3078.13|3069.43|3076.94|3068.24|3078.48|3069.78|3076.33|3067.63|36
1641818200000|2022-01-10 12:36:40|3077.11|3068.41|3076.39|3067.69|3078.19|3069.49|3076.38|3067.68|38
1641818210000|2022-01-10 12:36:50|3076.44|3067.74|3076.32|3067.62|3077.35|3068.65|3075.91|3067.21|36
1641818220000|2022-01-10 12:37:00|3076.15|3067.45|3076.82|3068.12|3077.04|3068.34|3076.05|3067.35|38
1641818230000|2022-01-10 12:37:10|3076.88|3068.18|3076.94|3068.24|3078.41|3069.71|3076.8|3068.1|37
1641818240000|2022-01-10 12:37:20|3077.05|3068.35|3077.85|3069.15|3078.5|3069.8|3077.05|3068.35|40
1641818250000|2022-01-10 12:37:30|3077.75|3069.05|3077.31|3068.61|3079.11|3070.41|3077.31|3068.61|37
1641818260000|2022-01-10 12:37:40|3076.97|3068.27|3077.41|3068.71|3077.77|3069.07|3076.73|3068.03|37
1641818270000|2022-01-10 12:37:50|3077.47|3068.77|3078.16|3069.46|3078.37|3069.67|3077.47|3068.77|35
1641818280000|2022-01-10 12:38:00|3078.26|3069.56|3075.99|3067.29|3078.37|3069.67|3075.99|3067.29|34
1641818290000|2022-01-10 12:38:10|3076.13|3067.43|3076.3|3067.6|3076.35|3067.65|3074.78|3066.08|37
1641818300000|2022-01-10 12:38:20|3076.37|3067.67|3075.57|3066.87|3077.19|3068.49|3074.54|3065.84|38
1641818310000|2022-01-10 12:38:30|3075.44|3066.74|3077.35|3068.65|3077.44|3068.74|3075.3|3066.6|37
1641818320000|2022-01-10 12:38:40|3077.32|3068.62|3076.73|3068.03|3078.01|3069.31|3076.48|3067.78|36
1641818330000|2022-01-10 12:38:50|3076.88|3068.18|3075.61|3066.91|3076.88|3068.18|3075.52|3066.82|37
1641818340000|2022-01-10 12:39:00|3075.53|3066.83|3076.29|3067.59|3076.53|3067.83|3075.53|3066.83|35
1641818350000|2022-01-10 12:39:10|3076.27|3067.57|3076.12|3067.42|3076.5|3067.8|3075.56|3066.86|36
1641818360000|2022-01-10 12:39:20|3076.29|3067.59|3077.18|3068.48|3077.18|3068.48|3076.29|3067.59|35
1641818370000|2022-01-10 12:39:30|3077.14|3068.44|3078.49|3069.79|3078.5|3069.8|3077.14|3068.44|40
1641818380000|2022-01-10 12:39:40|3078.48|3069.78|3078.25|3069.55|3078.5|3069.8|3077.3|3068.6|36
1641818390000|2022-01-10 12:39:50|3078.21|3069.51|3079.45|3070.75|3079.48|3070.78|3077.94|3069.24|36
1641818400000|2022-01-10 12:40:00|3079.37|3070.67|3077.13|3068.43|3079.45|3070.75|3077.08|3068.38|36
1641818410000|2022-01-10 12:40:10|3077.01|3068.31|3079.05|3070.35|3079.38|3070.68|3076.83|3068.13|37
1641818420000|2022-01-10 12:40:20|3078.92|3070.22|3079.68|3070.98|3079.93|3071.23|3078.85|3070.15|33
1641818430000|2022-01-10 12:40:30|3079.7|3071|3080.05|3071.35|3080.47|3071.77|3079.7|3071|31
1641818440000|2022-01-10 12:40:40|3080.04|3071.34|3080.7|3072|3080.99|3072.29|3080.04|3071.34|37
1641818450000|2022-01-10 12:40:50|3080.54|3071.84|3079.24|3070.54|3080.56|3071.86|3079.24|3070.54|38
1641818460000|2022-01-10 12:41:00|3079.21|3070.51|3079.05|3070.35|3079.26|3070.56|3077.71|3069.01|36
1641818470000|2022-01-10 12:41:10|3079.03|3070.33|3076.61|3067.91|3079.03|3070.33|3075.64|3066.94|38
1641818480000|2022-01-10 12:41:20|3076.48|3067.78|3076.56|3067.86|3077.12|3068.42|3076.03|3067.33|39
1641818490000|2022-01-10 12:41:30|3076.49|3067.79|3076.03|3067.33|3077.47|3068.77|3075.92|3067.22|39
1641818500000|2022-01-10 12:41:40|3075.99|3067.29|3076.91|3068.21|3077.31|3068.61|3075.92|3067.22|36
1641818510000|2022-01-10 12:41:50|3077.19|3068.49|3078.29|3069.59|3078.31|3069.61|3076.94|3068.24|34
1641818520000|2022-01-10 12:42:00|3078.27|3069.57|3078.06|3069.36|3079.01|3070.31|3077.96|3069.26|37
1641818530000|2022-01-10 12:42:10|3078.13|3069.43|3076.44|3067.74|3078.47|3069.77|3076.38|3067.68|38
1641818540000|2022-01-10 12:42:20|3076.45|3067.75|3076.27|3067.57|3077.3|3068.6|3076.22|3067.52|37
1641818550000|2022-01-10 12:42:30|3076.29|3067.59|3076.19|3067.49|3076.33|3067.63|3074.7|3066|37
1641818560000|2022-01-10 12:42:40|3076.3|3067.6|3076.3|3067.6|3076.99|3068.29|3076.15|3067.45|39
1641818570000|2022-01-10 12:42:50|3076.31|3067.61|3076.71|3068.01|3077.12|3068.42|3075.54|3066.84|37
1641818580000|2022-01-10 12:43:00|3076.59|3067.89|3074.31|3065.61|3076.59|3067.89|3073.85|3065.15|38
1641818590000|2022-01-10 12:43:10|3074.38|3065.68|3071.77|3063.07|3074.57|3065.87|3071.77|3063.07|36
1641818600000|2022-01-10 12:43:20|3071.45|3062.75|3072.41|3063.71|3072.82|3064.12|3070.9|3062.2|39
1641818610000|2022-01-10 12:43:30|3072.28|3063.58|3074.31|3065.61|3074.61|3065.91|3071.54|3062.84|38
1641818620000|2022-01-10 12:43:40|3074.29|3065.59|3073.28|3064.58|3074.29|3065.59|3073.24|3064.54|38
1641818630000|2022-01-10 12:43:50|3073.34|3064.64|3072.38|3063.68|3073.47|3064.77|3071.95|3063.25|40
1641818640000|2022-01-10 12:44:00|3072.39|3063.69|3071.41|3062.71|3073.25|3064.55|3071.24|3062.54|38
1641818650000|2022-01-10 12:44:10|3071.47|3062.77|3071.2|3062.5|3071.51|3062.81|3071.09|3062.39|37
1641818660000|2022-01-10 12:44:20|3071.22|3062.52|3069.58|3060.88|3071.77|3063.07|3069.56|3060.86|39
1641818670000|2022-01-10 12:44:30|3069.54|3060.84|3071.33|3062.63|3071.33|3062.63|3069.42|3060.72|38
1641818680000|2022-01-10 12:44:40|3071.28|3062.58|3070.79|3062.09|3071.32|3062.62|3069.9|3061.2|37
1641818690000|2022-01-10 12:44:50|3070.66|3061.96|3070.28|3061.58|3070.67|3061.97|3069.9|3061.2|38
1641818700000|2022-01-10 12:45:00|3070.41|3061.71|3069.91|3061.21|3070.91|3062.21|3068.76|3060.06|36
1641818710000|2022-01-10 12:45:10|3069.89|3061.19|3071.59|3062.89|3071.92|3063.22|3069.79|3061.09|38
1641818720000|2022-01-10 12:45:20|3071.51|3062.81|3073.08|3064.38|3073.2|3064.5|3071.51|3062.81|38
1641818730000|2022-01-10 12:45:30|3073.09|3064.39|3074.62|3065.92|3074.8|3066.1|3073.09|3064.39|36
1641818740000|2022-01-10 12:45:40|3074.34|3065.64|3074.7|3066|3074.7|3066|3073.55|3064.85|36
1641818750000|2022-01-10 12:45:50|3074.66|3065.96|3074.74|3066.04|3075.54|3066.84|3074.52|3065.82|31
1641818760000|2022-01-10 12:46:00|3074.81|3066.11|3073.09|3064.39|3074.87|3066.17|3071.57|3062.87|39
1641818770000|2022-01-10 12:46:10|3073.15|3064.45|3075.17|3066.47|3075.25|3066.55|3073.02|3064.32|39
1641818780000|2022-01-10 12:46:20|3075.13|3066.43|3071.45|3062.75|3075.13|3066.43|3071.39|3062.69|39
1641818790000|2022-01-10 12:46:30|3071.54|3062.84|3070.19|3061.49|3071.92|3063.22|3070.08|3061.38|36
1641818800000|2022-01-10 12:46:40|3069.93|3061.23|3065.37|3056.67|3069.93|3061.23|3065.37|3056.67|39
1641818810000|2022-01-10 12:46:50|3065.21|3056.51|3064.92|3056.22|3065.7|3057|3062.75|3054.05|40
1641818820000|2022-01-10 12:47:00|3065.03|3056.33|3064.76|3056.06|3065.65|3056.95|3063.03|3054.33|40
1641818830000|2022-01-10 12:47:10|3064.24|3055.54|3065.07|3056.37|3065.96|3057.26|3064.24|3055.54|40
1641818840000|2022-01-10 12:47:20|3065.18|3056.48|3064.71|3056.01|3065.72|3057.02|3064.52|3055.82|39
1641818850000|2022-01-10 12:47:30|3064.72|3056.02|3063.15|3054.45|3064.97|3056.27|3063.15|3054.45|34
1641818860000|2022-01-10 12:47:40|3063.47|3054.77|3063.56|3054.86|3064.56|3055.86|3063.43|3054.73|38
1641818870000|2022-01-10 12:47:50|3063.74|3055.04|3064.04|3055.34|3064.6|3055.9|3063.74|3055.04|36
1641818880000|2022-01-10 12:48:00|3064.06|3055.36|3062.38|3053.68|3064.6|3055.9|3062.38|3053.68|38
1641818890000|2022-01-10 12:48:10|3062.56|3053.86|3062.5|3053.8|3062.69|3053.99|3061.18|3052.48|36
1641818900000|2022-01-10 12:48:20|3062.48|3053.78|3062.18|3053.48|3063.26|3054.56|3061.89|3053.19|38
1641818910000|2022-01-10 12:48:30|3062.19|3053.49|3061.57|3052.87|3062.7|3054|3061.5|3052.8|39
1641818920000|2022-01-10 12:48:40|3061.62|3052.92|3059.07|3050.37|3061.82|3053.12|3059.07|3050.37|37
1641818930000|2022-01-10 12:48:50|3059.09|3050.39|3059.55|3050.85|3059.93|3051.23|3059.03|3050.33|40
1641818940000|2022-01-10 12:49:00|3059.52|3050.82|3059.75|3051.05|3061.27|3052.57|3059.3|3050.6|39
1641818950000|2022-01-10 12:49:10|3059.83|3051.13|3060.4|3051.7|3060.9|3052.2|3059.59|3050.89|37
1641818960000|2022-01-10 12:49:20|3060.41|3051.71|3060.9|3052.2|3061.37|3052.67|3060.09|3051.39|35
1641818970000|2022-01-10 12:49:30|3061.21|3052.51|3060|3051.3|3061.31|3052.61|3059.62|3050.92|37
1641818980000|2022-01-10 12:49:40|3060.04|3051.34|3059.39|3050.69|3060.05|3051.35|3059.39|3050.69|37
1641818990000|2022-01-10 12:49:50|3059.43|3050.73|3057.29|3048.59|3059.43|3050.73|3057.09|3048.39|39
1641819000000|2022-01-10 12:50:00|3057.33|3048.63|3057.11|3048.41|3058.43|3049.73|3056.54|3047.84|39
1641819010000|2022-01-10 12:50:10|3057.04|3048.34|3057.24|3048.54|3060.26|3051.56|3056.78|3048.08|40
1641819020000|2022-01-10 12:50:20|3057.19|3048.49|3054.21|3045.51|3057.2|3048.5|3053.36|3044.66|38
1641819030000|2022-01-10 12:50:30|3054.49|3045.79|3053.62|3044.92|3054.86|3046.16|3053.4|3044.7|39
1641819040000|2022-01-10 12:50:40|3053.59|3044.89|3051.85|3043.15|3053.59|3044.89|3050.4|3041.7|36
1641819050000|2022-01-10 12:50:50|3051.61|3042.91|3048.92|3040.22|3051.61|3042.91|3048.8|3040.1|37
1641819060000|2022-01-10 12:51:00|3049.2|3040.5|3049.1|3040.4|3050.29|3041.59|3048.97|3040.27|38
1641819070000|2022-01-10 12:51:10|3049.11|3040.41|3049.98|3041.28|3050.4|3041.7|3048.33|3039.63|37
1641819080000|2022-01-10 12:51:20|3049.62|3040.92|3047.58|3038.88|3049.97|3041.27|3047.58|3038.88|40
1641819090000|2022-01-10 12:51:30|3047.37|3038.67|3040.89|3032.19|3047.37|3038.67|3040.84|3032.14|40
1641819100000|2022-01-10 12:51:40|3040.34|3031.64|3045.06|3036.36|3046.29|3037.59|3040.34|3031.64|39
1641819110000|2022-01-10 12:51:50|3045.26|3036.56|3044.07|3035.37|3046.64|3037.94|3043.98|3035.28|39
1641819120000|2022-01-10 12:52:00|3044.19|3035.49|3044.34|3035.64|3046.32|3037.62|3043.99|3035.29|38
1641819130000|2022-01-10 12:52:10|3044.47|3035.77|3042.45|3033.75|3044.51|3035.81|3042.05|3033.35|39
1641819140000|2022-01-10 12:52:20|3042.33|3033.63|3043.28|3034.58|3043.28|3034.58|3041.35|3032.65|40
1641819150000|2022-01-10 12:52:30|3043.26|3034.56|3039.26|3030.56|3043.26|3034.56|3039.26|3030.56|40
1641819160000|2022-01-10 12:52:40|3039.31|3030.61|3039.64|3030.94|3040.32|3031.62|3037.4|3028.7|40
1641819170000|2022-01-10 12:52:50|3039.73|3031.03|3039.64|3030.94|3040.65|3031.95|3039.26|3030.56|39
1641819180000|2022-01-10 12:53:00|3040.06|3031.36|3043.43|3034.73|3043.43|3034.73|3040.06|3031.36|39
1641819190000|2022-01-10 12:53:10|3043.68|3034.98|3045.71|3037.01|3045.72|3037.02|3043.51|3034.81|38
1641819200000|2022-01-10 12:53:20|3045.73|3037.03|3046.19|3037.49|3047.11|3038.41|3045.6|3036.9|38
1641819210000|2022-01-10 12:53:30|3046.22|3037.52|3047.54|3038.84|3048.19|3039.49|3046.22|3037.52|39
1641819220000|2022-01-10 12:53:40|3047.75|3039.05|3047.89|3039.19|3048.35|3039.65|3046.99|3038.29|40
1641819230000|2022-01-10 12:53:50|3047.95|3039.25|3047.84|3039.14|3048.46|3039.76|3047.61|3038.91|35
1641819240000|2022-01-10 12:54:00|3047.92|3039.22|3047.62|3038.92|3048.06|3039.36|3045.97|3037.27|36
1641819250000|2022-01-10 12:54:10|3047.67|3038.97|3048.97|3040.27|3049.72|3041.02|3047.58|3038.88|35
1641819260000|2022-01-10 12:54:20|3048.95|3040.25|3049.21|3040.51|3049.22|3040.52|3046.33|3037.63|39
1641819270000|2022-01-10 12:54:30|3049.17|3040.47|3048.57|3039.87|3050.51|3041.81|3048.55|3039.85|40
1641819280000|2022-01-10 12:54:40|3048.55|3039.85|3047.77|3039.07|3048.55|3039.85|3047.49|3038.79|39
1641819290000|2022-01-10 12:54:50|3047.85|3039.15|3047.83|3039.13|3048.48|3039.78|3046.15|3037.45|40
1641819300000|2022-01-10 12:55:00|3047.93|3039.23|3047.06|3038.36|3049.4|3040.7|3046.85|3038.15|39
1641819310000|2022-01-10 12:55:10|3047.1|3038.4|3043.47|3034.77|3047.1|3038.4|3042.73|3034.03|38
1641819320000|2022-01-10 12:55:20|3044.14|3035.44|3040.78|3032.08|3044.73|3036.03|3040.41|3031.71|40
1641819330000|2022-01-10 12:55:30|3040.68|3031.98|3041.14|3032.44|3041.53|3032.83|3040.4|3031.7|40
1641819340000|2022-01-10 12:55:40|3041.1|3032.4|3039.27|3030.57|3041.28|3032.58|3038.9|3030.2|36
1641819350000|2022-01-10 12:55:50|3039.33|3030.63|3041.91|3033.21|3041.91|3033.21|3038.8|3030.1|38
1641819360000|2022-01-10 12:56:00|3041.82|3033.12|3038.18|3029.48|3042.87|3034.17|3037.67|3028.97|40
1641819370000|2022-01-10 12:56:10|3038.13|3029.43|3039.95|3031.25|3041.89|3033.19|3038.07|3029.37|39
1641819380000|2022-01-10 12:56:20|3040.33|3031.63|3039.87|3031.17|3041.03|3032.33|3038.64|3029.94|35
1641819390000|2022-01-10 12:56:30|3039.98|3031.28|3040.25|3031.55|3041.12|3032.42|3039.98|3031.28|38
1641819400000|2022-01-10 12:56:40|3040.34|3031.64|3043.5|3034.8|3043.72|3035.02|3040.3|3031.6|38
1641819410000|2022-01-10 12:56:50|3043.62|3034.92|3047.13|3038.43|3047.17|3038.47|3043.59|3034.89|40
1641819420000|2022-01-10 12:57:00|3046.83|3038.13|3045.42|3036.72|3046.83|3038.13|3045.37|3036.67|39
1641819430000|2022-01-10 12:57:10|3045.14|3036.44|3045.02|3036.32|3045.22|3036.52|3044.06|3035.36|35
1641819440000|2022-01-10 12:57:20|3045.23|3036.53|3047.42|3038.72|3047.47|3038.77|3044.89|3036.19|38
1641819450000|2022-01-10 12:57:30|3047.89|3039.19|3045.47|3036.77|3047.89|3039.19|3045.13|3036.43|40
1641819460000|2022-01-10 12:57:40|3045.66|3036.96|3045.4|3036.7|3046.17|3037.47|3044.98|3036.28|39
1641819470000|2022-01-10 12:57:50|3045.65|3036.95|3046.7|3038|3048.05|3039.35|3045.65|3036.95|37
1641819480000|2022-01-10 12:58:00|3046.46|3037.76|3044.22|3035.52|3046.46|3037.76|3044.16|3035.46|39
1641819490000|2022-01-10 12:58:10|3044.12|3035.42|3044.03|3035.33|3045.33|3036.63|3042.87|3034.17|38
1641819500000|2022-01-10 12:58:20|3044.53|3035.83|3044.37|3035.67|3045.09|3036.39|3043.9|3035.2|39
1641819510000|2022-01-10 12:58:30|3044.57|3035.87|3045.96|3037.26|3046.07|3037.37|3044.56|3035.86|39
1641819520000|2022-01-10 12:58:40|3046.04|3037.34|3044.2|3035.5|3046.19|3037.49|3044.14|3035.44|38
1641819530000|2022-01-10 12:58:50|3044.28|3035.58|3041.21|3032.51|3044.28|3035.58|3041.12|3032.42|37
1641819540000|2022-01-10 12:59:00|3041.2|3032.5|3040.05|3031.35|3041.33|3032.63|3039.43|3030.73|40
1641819550000|2022-01-10 12:59:10|3040.06|3031.36|3039.93|3031.23|3040.06|3031.36|3039.48|3030.78|38
1641819560000|2022-01-10 12:59:20|3039.85|3031.15|3038.2|3029.5|3039.87|3031.17|3038.15|3029.45|39
1641819570000|2022-01-10 12:59:30|3036.25|3027.55|3038.03|3029.33|3038.56|3029.86|3035.84|3027.14|40
1641819580000|2022-01-10 12:59:40|3037.96|3029.26|3036.93|3028.23|3038.49|3029.79|3036.31|3027.61|40
1641819590000|2022-01-10 12:59:50|3037.04|3028.34|3036.76|3028.06|3037.28|3028.58|3036.26|3027.56|36
1641819600000|2022-01-10 13:00:00|3036.62|3027.92|3039.71|3031.01|3039.71|3031.01|3034.87|3026.17|40
1641819610000|2022-01-10 13:00:10|3039.83|3031.13|3044.11|3035.41|3044.11|3035.41|3039.09|3030.39|39
1641819620000|2022-01-10 13:00:20|3044.16|3035.46|3044.17|3035.47|3044.17|3035.47|3041.83|3033.13|39
1641819630000|2022-01-10 13:00:30|3044.15|3035.45|3041.97|3033.27|3044.16|3035.46|3041.97|3033.27|37
1641819640000|2022-01-10 13:00:40|3042.06|3033.36|3039.36|3030.66|3042.83|3034.13|3039.36|3030.66|37
1641819650000|2022-01-10 13:00:50|3039.56|3030.86|3038.91|3030.21|3039.56|3030.86|3036.52|3027.82|38
1641819660000|2022-01-10 13:01:00|3039.03|3030.33|3038.62|3029.92|3039.52|3030.82|3038.12|3029.42|38
1641819670000|2022-01-10 13:01:10|3038.56|3029.86|3039.74|3031.04|3041.76|3033.06|3038.56|3029.86|39
1641819680000|2022-01-10 13:01:20|3039.31|3030.61|3037.3|3028.6|3039.71|3031.01|3037.3|3028.6|39
1641819690000|2022-01-10 13:01:30|3037.24|3028.54|3039.69|3030.99|3039.69|3030.99|3036.85|3028.15|40
1641819700000|2022-01-10 13:01:40|3039.67|3030.97|3038.68|3029.98|3039.67|3030.97|3038.17|3029.47|40
1641819710000|2022-01-10 13:01:50|3039.01|3030.31|3040.74|3032.04|3040.74|3032.04|3039.01|3030.31|39
1641819720000|2022-01-10 13:02:00|3040.71|3032.01|3042.42|3033.72|3042.45|3033.75|3039.01|3030.31|36
1641819730000|2022-01-10 13:02:10|3042.63|3033.93|3043.7|3035|3043.95|3035.25|3042.54|3033.84|40
1641819740000|2022-01-10 13:02:20|3043.78|3035.08|3043.74|3035.04|3043.9|3035.2|3042.57|3033.87|39
1641819750000|2022-01-10 13:02:30|3043.78|3035.08|3044.57|3035.87|3044.85|3036.15|3043.58|3034.88|36
1641819760000|2022-01-10 13:02:40|3044.49|3035.79|3043|3034.3|3044.49|3035.79|3043|3034.3|35
1641819770000|2022-01-10 13:02:50|3043.4|3034.7|3042.36|3033.66|3043.83|3035.13|3041.38|3032.68|37
1641819780000|2022-01-10 13:03:00|3042.3|3033.6|3043.92|3035.22|3044.18|3035.48|3042.22|3033.52|33
1641819790000|2022-01-10 13:03:10|3044.07|3035.37|3044.19|3035.49|3044.91|3036.21|3041.94|3033.24|38
1641819800000|2022-01-10 13:03:20|3043.65|3034.95|3042.08|3033.38|3043.92|3035.22|3041.84|3033.14|38
1641819810000|2022-01-10 13:03:30|3042.15|3033.45|3042.27|3033.57|3042.8|3034.1|3040.09|3031.39|40
1641819820000|2022-01-10 13:03:40|3042.47|3033.77|3044.02|3035.32|3044.04|3035.34|3042.47|3033.77|37
1641819830000|2022-01-10 13:03:50|3044.15|3035.45|3043.34|3034.64|3044.58|3035.88|3042.95|3034.25|34
1641819840000|2022-01-10 13:04:00|3043.45|3034.75|3043.01|3034.31|3044.22|3035.52|3041.76|3033.06|39
1641819850000|2022-01-10 13:04:10|3043.08|3034.38|3043.03|3034.33|3044.43|3035.73|3042.67|3033.97|38
1641819860000|2022-01-10 13:04:20|3043.02|3034.32|3042.35|3033.65|3043.02|3034.32|3041.15|3032.45|37
1641819870000|2022-01-10 13:04:30|3042.38|3033.68|3043.34|3034.64|3043.42|3034.72|3042.07|3033.37|33
1641819880000|2022-01-10 13:04:40|3043.53|3034.83|3044.66|3035.96|3044.66|3035.96|3043.53|3034.83|32
1641819890000|2022-01-10 13:04:50|3044.69|3035.99|3046.17|3037.47|3046.55|3037.85|3044.69|3035.99|28
1641819900000|2022-01-10 13:05:00|3046.28|3037.58|3047.69|3038.99|3048.05|3039.35|3045.52|3036.82|32
1641819910000|2022-01-10 13:05:10|3048.02|3039.32|3047.33|3038.63|3048.77|3040.07|3047.33|3038.63|35
1641819920000|2022-01-10 13:05:20|3047.15|3038.45|3045.64|3036.94|3047.15|3038.45|3045.36|3036.66|35
1641819930000|2022-01-10 13:05:30|3045.65|3036.95|3045.68|3036.98|3046.85|3038.15|3045.65|3036.95|37
1641819940000|2022-01-10 13:05:40|3045.58|3036.88|3044.38|3035.68|3045.68|3036.98|3043.97|3035.27|38
1641819950000|2022-01-10 13:05:50|3044.41|3035.71|3042.34|3033.64|3044.41|3035.71|3042.29|3033.59|39
1641819960000|2022-01-10 13:06:00|3042.39|3033.69|3042.23|3033.53|3043.33|3034.63|3041.72|3033.02|37
1641819970000|2022-01-10 13:06:10|3041.95|3033.25|3043.77|3035.07|3044.23|3035.53|3041.95|3033.25|38
1641819980000|2022-01-10 13:06:20|3043.78|3035.08|3043.43|3034.73|3044.27|3035.57|3043.28|3034.58|37
1641819990000|2022-01-10 13:06:30|3043.58|3034.88|3043.03|3034.33|3044.06|3035.36|3042.15|3033.45|37
1641820000000|2022-01-10 13:06:40|3043.02|3034.32|3044.79|3036.09|3045.23|3036.53|3043.02|3034.32|39
1641820010000|2022-01-10 13:06:50|3044.84|3036.14|3044.75|3036.05|3044.88|3036.18|3044.55|3035.85|37
1641820020000|2022-01-10 13:07:00|3044.74|3036.04|3045.38|3036.68|3046.36|3037.66|3044.74|3036.04|38
1641820030000|2022-01-10 13:07:10|3045.49|3036.79|3046.99|3038.29|3046.99|3038.29|3045.49|3036.79|34
1641820040000|2022-01-10 13:07:20|3046.93|3038.23|3048.69|3039.99|3048.7|3040|3046.29|3037.59|30
1641820050000|2022-01-10 13:07:30|3048.82|3040.12|3048.69|3039.99|3049.08|3040.38|3048.28|3039.58|34
1641820060000|2022-01-10 13:07:40|3048.64|3039.94|3048.58|3039.88|3048.83|3040.13|3048.24|3039.54|26
1641820070000|2022-01-10 13:07:50|3048.55|3039.85|3048.28|3039.58|3048.98|3040.28|3047.86|3039.16|31
1641820080000|2022-01-10 13:08:00|3048.32|3039.62|3049.67|3040.97|3049.75|3041.05|3048.28|3039.58|29
1641820090000|2022-01-10 13:08:10|3049.75|3041.05|3050.75|3042.05|3051.66|3042.96|3049.73|3041.03|40
1641820100000|2022-01-10 13:08:20|3050.84|3042.14|3047.26|3038.56|3050.84|3042.14|3047.26|3038.56|36
1641820110000|2022-01-10 13:08:30|3047.44|3038.74|3050.13|3041.43|3050.13|3041.43|3047.33|3038.63|38
1641820120000|2022-01-10 13:08:40|3050.5|3041.8|3048.18|3039.48|3050.53|3041.83|3047.7|3039|40
1641820130000|2022-01-10 13:08:50|3048.2|3039.5|3048.1|3039.4|3048.44|3039.74|3047.6|3038.9|39
1641820140000|2022-01-10 13:09:00|3047.98|3039.28|3046.69|3037.99|3048.6|3039.9|3046.59|3037.89|34
1641820150000|2022-01-10 13:09:10|3047|3038.3|3044.67|3035.97|3047.07|3038.37|3044.14|3035.44|37
1641820160000|2022-01-10 13:09:20|3044.66|3035.96|3044.82|3036.12|3045.56|3036.86|3044.66|3035.96|39
1641820170000|2022-01-10 13:09:30|3044.43|3035.73|3041.82|3033.12|3044.43|3035.73|3041.6|3032.9|38
1641820180000|2022-01-10 13:09:40|3041.7|3033|3041.59|3032.89|3042.88|3034.18|3041.59|3032.89|40
1641820190000|2022-01-10 13:09:50|3041.19|3032.49|3042.22|3033.52|3042.39|3033.69|3041.14|3032.44|36
1641820200000|2022-01-10 13:10:00|3042.13|3033.43|3041.66|3032.96|3043.25|3034.55|3041.42|3032.72|39
1641820210000|2022-01-10 13:10:10|3041.64|3032.94|3041.29|3032.59|3042.48|3033.78|3041.09|3032.39|38
1641820220000|2022-01-10 13:10:20|3041.72|3033.02|3041.85|3033.15|3042.13|3033.43|3041.51|3032.81|35
1641820230000|2022-01-10 13:10:30|3041.8|3033.1|3042.11|3033.41|3042.96|3034.26|3041.78|3033.08|39
1641820240000|2022-01-10 13:10:40|3042.09|3033.39|3041.57|3032.87|3042.36|3033.66|3040.82|3032.12|38
1641820250000|2022-01-10 13:10:50|3041.47|3032.77|3041.06|3032.36|3041.47|3032.77|3040.53|3031.83|34
1641820260000|2022-01-10 13:11:00|3041.1|3032.4|3041.2|3032.5|3041.43|3032.73|3041.02|3032.32|37
1641820270000|2022-01-10 13:11:10|3041.23|3032.53|3041.6|3032.9|3041.72|3033.02|3041.17|3032.47|34
1641820280000|2022-01-10 13:11:20|3041.47|3032.77|3038.25|3029.55|3041.47|3032.77|3037.68|3028.98|37
1641820290000|2022-01-10 13:11:30|3038.29|3029.59|3031.12|3022.42|3038.32|3029.62|3031.12|3022.42|39
1641820300000|2022-01-10 13:11:40|3031.25|3022.55|3033.61|3024.91|3035.39|3026.69|3028.93|3020.23|39
1641820310000|2022-01-10 13:11:50|3033.55|3024.85|3036.23|3027.53|3036.77|3028.07|3032.9|3024.2|39
1641820320000|2022-01-10 13:12:00|3036.22|3027.52|3035.99|3027.29|3037.89|3029.19|3035.5|3026.8|40
1641820330000|2022-01-10 13:12:10|3035.52|3026.82|3032.8|3024.1|3035.66|3026.96|3032.8|3024.1|39
1641820340000|2022-01-10 13:12:20|3032.73|3024.03|3033.27|3024.57|3034.36|3025.66|3032.68|3023.98|37
1641820350000|2022-01-10 13:12:30|3033.19|3024.49|3028.74|3020.04|3033.19|3024.49|3028.74|3020.04|36
1641820360000|2022-01-10 13:12:40|3028.78|3020.08|3030.76|3022.06|3031.62|3022.92|3027.69|3018.99|40
1641820370000|2022-01-10 13:12:50|3030.07|3021.37|3029.55|3020.85|3031.05|3022.35|3029.21|3020.51|38
1641820380000|2022-01-10 13:13:00|3029.28|3020.58|3030.24|3021.54|3030.56|3021.86|3028.73|3020.03|38
1641820390000|2022-01-10 13:13:10|3030.39|3021.69|3029.34|3020.64|3031.75|3023.05|3029.23|3020.53|38
1641820400000|2022-01-10 13:13:20|3029.49|3020.79|3030.9|3022.2|3031.68|3022.98|3029.49|3020.79|36
1641820410000|2022-01-10 13:13:30|3030.7|3022|3030.04|3021.34|3030.7|3022|3029.64|3020.94|40
1641820420000|2022-01-10 13:13:40|3029.73|3021.03|3027.79|3019.09|3029.73|3021.03|3027.39|3018.69|38
1641820430000|2022-01-10 13:13:50|3027.68|3018.98|3028.27|3019.57|3029.34|3020.64|3027.68|3018.98|38
1641820440000|2022-01-10 13:14:00|3028.36|3019.66|3028.74|3020.04|3030.26|3021.56|3028.26|3019.56|38
1641820450000|2022-01-10 13:14:10|3028.79|3020.09|3031.95|3023.25|3031.96|3023.26|3028.72|3020.02|38
1641820460000|2022-01-10 13:14:20|3032.15|3023.45|3033.14|3024.44|3033.85|3025.15|3032.1|3023.4|37
1641820470000|2022-01-10 13:14:30|3033.16|3024.46|3030.73|3022.03|3033.16|3024.46|3030.63|3021.93|36
1641820480000|2022-01-10 13:14:40|3030.81|3022.11|3031.59|3022.89|3031.71|3023.01|3029.42|3020.72|37
1641820490000|2022-01-10 13:14:50|3031.52|3022.82|3031.88|3023.18|3033.16|3024.46|3031.51|3022.81|35
1641820500000|2022-01-10 13:15:00|3032|3023.3|3031.66|3022.96|3033.45|3024.75|3031.61|3022.91|36
1641820510000|2022-01-10 13:15:10|3031.69|3022.99|3028.82|3020.12|3031.69|3022.99|3028.5|3019.8|37
1641820520000|2022-01-10 13:15:20|3028.62|3019.92|3029.15|3020.45|3029.48|3020.78|3026.12|3017.42|40
1641820530000|2022-01-10 13:15:30|3029.13|3020.43|3025.47|3016.77|3029.27|3020.57|3024.87|3016.17|40
1641820540000|2022-01-10 13:15:40|3025.16|3016.46|3025.68|3016.98|3026.36|3017.66|3025.07|3016.37|39
1641820550000|2022-01-10 13:15:50|3025.61|3016.91|3025.57|3016.87|3025.97|3017.27|3024.65|3015.95|38
1641820560000|2022-01-10 13:16:00|3025.56|3016.86|3025.15|3016.45|3026.35|3017.65|3024.49|3015.79|39
1641820570000|2022-01-10 13:16:10|3024.92|3016.22|3025.65|3016.95|3026.4|3017.7|3024.92|3016.22|38
1641820580000|2022-01-10 13:16:20|3025.81|3017.11|3024.1|3015.4|3025.81|3017.11|3022.93|3014.23|40
1641820590000|2022-01-10 13:16:30|3024.12|3015.42|3024.45|3015.75|3024.57|3015.87|3023.26|3014.56|39
1641820600000|2022-01-10 13:16:40|3024.37|3015.67|3024.76|3016.06|3024.93|3016.23|3023.93|3015.23|37
1641820610000|2022-01-10 13:16:50|3024.67|3015.97|3026.21|3017.51|3026.24|3017.54|3024.49|3015.79|36
1641820620000|2022-01-10 13:17:00|3027.47|3018.77|3028.22|3019.52|3028.22|3019.52|3027.05|3018.35|32
1641820630000|2022-01-10 13:17:10|3028.4|3019.7|3029.14|3020.44|3029.47|3020.77|3028.4|3019.7|24
1641820640000|2022-01-10 13:17:20|3029.07|3020.37|3029.19|3020.49|3029.19|3020.49|3027.83|3019.13|35
1641820650000|2022-01-10 13:17:30|3029.12|3020.42|3029.54|3020.84|3029.91|3021.21|3029.12|3020.42|37
1641820660000|2022-01-10 13:17:40|3029.61|3020.91|3031.55|3022.85|3031.55|3022.85|3029.28|3020.58|37
1641820670000|2022-01-10 13:17:50|3031.64|3022.94|3033.03|3024.33|3033.12|3024.42|3031.38|3022.68|33
1641820680000|2022-01-10 13:18:00|3033.39|3024.69|3033.57|3024.87|3033.57|3024.87|3031.24|3022.54|34
1641820690000|2022-01-10 13:18:10|3033.73|3025.03|3034.78|3026.08|3035.05|3026.35|3033.66|3024.96|35
1641820700000|2022-01-10 13:18:20|3034.43|3025.73|3033.56|3024.86|3035.43|3026.73|3033.39|3024.69|32
1641820710000|2022-01-10 13:18:30|3033.6|3024.9|3034.66|3025.96|3034.66|3025.96|3033.38|3024.68|34
1641820720000|2022-01-10 13:18:40|3034.33|3025.63|3033.06|3024.36|3034.43|3025.73|3032.4|3023.7|39
1641820730000|2022-01-10 13:18:50|3033.52|3024.82|3034|3025.3|3034.11|3025.41|3033.03|3024.33|34
1641820740000|2022-01-10 13:19:00|3034.06|3025.36|3033.68|3024.98|3035.05|3026.35|3033.15|3024.45|38
1641820750000|2022-01-10 13:19:10|3033.9|3025.2|3031.36|3022.66|3034.37|3025.67|3031.36|3022.66|38
1641820760000|2022-01-10 13:19:20|3031.39|3022.69|3031.8|3023.1|3031.8|3023.1|3030.78|3022.08|35
1641820770000|2022-01-10 13:19:30|3031.7|3023|3034.49|3025.79|3034.49|3025.79|3031.69|3022.99|37
1641820780000|2022-01-10 13:19:40|3034.57|3025.87|3035.01|3026.31|3035.1|3026.4|3034.13|3025.43|31
1641820790000|2022-01-10 13:19:50|3035.07|3026.37|3034.08|3025.38|3035.14|3026.44|3034.01|3025.31|36
1641820800000|2022-01-10 13:20:00|3034.11|3025.41|3035|3026.3|3035|3026.3|3033.81|3025.11|35
1641820810000|2022-01-10 13:20:10|3035.07|3026.37|3034.28|3025.58|3035.11|3026.41|3034.12|3025.42|36
1641820820000|2022-01-10 13:20:20|3034.07|3025.37|3032.81|3024.11|3034.11|3025.41|3031.84|3023.14|36
1641820830000|2022-01-10 13:20:30|3032.76|3024.06|3034.36|3025.66|3035.04|3026.34|3032.61|3023.91|39
1641820840000|2022-01-10 13:20:40|3034.32|3025.62|3032.44|3023.74|3034.32|3025.62|3032.38|3023.68|37
1641820850000|2022-01-10 13:20:50|3032.08|3023.38|3032.35|3023.65|3033.24|3024.54|3031.71|3023.01|33
1641820860000|2022-01-10 13:21:00|3032.23|3023.53|3033.13|3024.43|3033.23|3024.53|3032.16|3023.46|35
1641820870000|2022-01-10 13:21:10|3033.14|3024.44|3032.52|3023.82|3034.82|3026.12|3032.52|3023.82|39
1641820880000|2022-01-10 13:21:20|3032.29|3023.59|3032.42|3023.72|3033.41|3024.71|3032.27|3023.57|40
1641820890000|2022-01-10 13:21:30|3032.6|3023.9|3033.17|3024.47|3033.78|3025.08|3032.6|3023.9|37
1641820900000|2022-01-10 13:21:40|3033.09|3024.39|3032.64|3023.94|3033.54|3024.84|3032.47|3023.77|38
1641820910000|2022-01-10 13:21:50|3032.48|3023.78|3030.44|3021.74|3032.48|3023.78|3029.96|3021.26|39
1641820920000|2022-01-10 13:22:00|3030.23|3021.53|3029.57|3020.87|3030.25|3021.55|3029.24|3020.54|34
1641820930000|2022-01-10 13:22:10|3029.55|3020.85|3031.2|3022.5|3031.26|3022.56|3029.35|3020.65|35
1641820940000|2022-01-10 13:22:20|3031.44|3022.74|3033.15|3024.45|3033.99|3025.29|3031.44|3022.74|40
1641820950000|2022-01-10 13:22:30|3032.69|3023.99|3029.67|3020.97|3033.01|3024.31|3029.1|3020.4|35
1641820960000|2022-01-10 13:22:40|3029.83|3021.13|3030.79|3022.09|3030.79|3022.09|3029.8|3021.1|37
1641820970000|2022-01-10 13:22:50|3031.17|3022.47|3031.88|3023.18|3032.74|3024.04|3031.11|3022.41|36
1641820980000|2022-01-10 13:23:00|3031.5|3022.8|3034.13|3025.43|3034.76|3026.06|3031.18|3022.48|39
1641820990000|2022-01-10 13:23:10|3034.1|3025.4|3033.25|3024.55|3034.16|3025.46|3033.08|3024.38|36
1641821000000|2022-01-10 13:23:20|3033.28|3024.58|3033.07|3024.37|3033.65|3024.95|3032.12|3023.42|38
1641821010000|2022-01-10 13:23:30|3033.13|3024.43|3032.15|3023.45|3033.41|3024.71|3031.81|3023.11|38
1641821020000|2022-01-10 13:23:40|3032.25|3023.55|3031.18|3022.48|3032.7|3024|3031.18|3022.48|38
1641821030000|2022-01-10 13:23:50|3031.5|3022.8|3029.86|3021.16|3031.59|3022.89|3029.64|3020.94|36
1641821040000|2022-01-10 13:24:00|3030.08|3021.38|3029.84|3021.14|3030.54|3021.84|3029.27|3020.57|38
1641821050000|2022-01-10 13:24:10|3029.97|3021.27|3026.51|3017.81|3030.04|3021.34|3026.25|3017.55|37
1641821060000|2022-01-10 13:24:20|3026.45|3017.75|3022.49|3013.79|3026.6|3017.9|3022.25|3013.55|38
1641821070000|2022-01-10 13:24:30|3023|3014.3|3023.62|3014.92|3024.62|3015.92|3023|3014.3|39
1641821080000|2022-01-10 13:24:40|3023.67|3014.97|3023.48|3014.78|3023.68|3014.98|3022.7|3014|39
1641821090000|2022-01-10 13:24:50|3023.54|3014.84|3021.61|3012.91|3023.54|3014.84|3021.61|3012.91|39
1641821100000|2022-01-10 13:25:00|3021.78|3013.08|3022.98|3014.28|3023.26|3014.56|3021.25|3012.55|40
1641821110000|2022-01-10 13:25:10|3023.05|3014.35|3021.09|3012.39|3023.05|3014.35|3021.03|3012.33|37
1641821120000|2022-01-10 13:25:20|3021.45|3012.75|3019.98|3011.28|3021.45|3012.75|3019.15|3010.45|40
1641821130000|2022-01-10 13:25:30|3020.12|3011.42|3018.08|3009.38|3020.12|3011.42|3017.93|3009.23|36
1641821140000|2022-01-10 13:25:40|3018.13|3009.43|3019.1|3010.4|3019.29|3010.59|3016.84|3008.14|40
1641821150000|2022-01-10 13:25:50|3018.76|3010.06|3019.32|3010.62|3019.43|3010.73|3018.76|3010.06|35
1641821160000|2022-01-10 13:26:00|3019.28|3010.58|3018.99|3010.29|3019.9|3011.2|3018.66|3009.96|39
1641821170000|2022-01-10 13:26:10|3019.01|3010.31|3019.25|3010.55|3019.73|3011.03|3018.83|3010.13|35
1641821180000|2022-01-10 13:26:20|3019.16|3010.46|3017.37|3008.67|3019.2|3010.5|3017.37|3008.67|39
1641821190000|2022-01-10 13:26:30|3017.39|3008.69|3020.16|3011.46|3020.18|3011.48|3017.38|3008.68|33
1641821200000|2022-01-10 13:26:40|3020.19|3011.49|3021.51|3012.81|3021.78|3013.08|3020.19|3011.49|30
1641821210000|2022-01-10 13:26:50|3021.53|3012.83|3021.11|3012.41|3021.59|3012.89|3020.81|3012.11|39
1641821220000|2022-01-10 13:27:00|3021.07|3012.37|3019.76|3011.06|3021.08|3012.38|3019.58|3010.88|32
1641821230000|2022-01-10 13:27:10|3019.79|3011.09|3021.45|3012.75|3021.77|3013.07|3019.7|3011|33
1641821240000|2022-01-10 13:27:20|3021.47|3012.77|3023.77|3015.07|3023.77|3015.07|3021.07|3012.37|39
1641821250000|2022-01-10 13:27:30|3023.68|3014.98|3023.43|3014.73|3023.96|3015.26|3023.21|3014.51|36
1641821260000|2022-01-10 13:27:40|3023.48|3014.78|3022.46|3013.76|3023.9|3015.2|3022.12|3013.42|38
1641821270000|2022-01-10 13:27:50|3022.54|3013.84|3022.47|3013.77|3023.94|3015.24|3022.47|3013.77|35
1641821280000|2022-01-10 13:28:00|3022.46|3013.76|3023.86|3015.16|3023.86|3015.16|3021.98|3013.28|36
1641821290000|2022-01-10 13:28:10|3024.12|3015.42|3022.51|3013.81|3024.24|3015.54|3022.01|3013.31|37
1641821300000|2022-01-10 13:28:20|3022.39|3013.69|3021.41|3012.71|3022.56|3013.86|3021.41|3012.71|40
1641821310000|2022-01-10 13:28:30|3021.2|3012.5|3020.42|3011.72|3021.2|3012.5|3019.69|3010.99|39
1641821320000|2022-01-10 13:28:40|3020.27|3011.57|3019.1|3010.4|3020.44|3011.74|3018.68|3009.98|36
1641821330000|2022-01-10 13:28:50|3019.17|3010.47|3019.61|3010.91|3019.94|3011.24|3019.11|3010.41|38
1641821340000|2022-01-10 13:29:00|3019.6|3010.9|3021.61|3012.91|3021.61|3012.91|3019.41|3010.71|36
1641821350000|2022-01-10 13:29:10|3021.63|3012.93|3022.04|3013.34|3022.28|3013.58|3021.43|3012.73|38
1641821360000|2022-01-10 13:29:20|3022.01|3013.31|3020.17|3011.47|3022.01|3013.31|3018.77|3010.07|40
1641821370000|2022-01-10 13:29:30|3019.9|3011.2|3021.02|3012.32|3022.78|3014.08|3019.9|3011.2|38
1641821380000|2022-01-10 13:29:40|3021.07|3012.37|3023.26|3014.56|3023.45|3014.75|3020.82|3012.12|36
1641821390000|2022-01-10 13:29:50|3023.21|3014.51|3023.99|3015.29|3024.33|3015.63|3022.85|3014.15|36
1641821400000|2022-01-10 13:30:00|3024.02|3015.32|3025.92|3017.22|3026.69|3017.99|3024.01|3015.31|36
1641821410000|2022-01-10 13:30:10|3025.54|3016.84|3027.24|3018.54|3029.45|3020.75|3025.54|3016.84|39
1641821420000|2022-01-10 13:30:20|3027.3|3018.6|3029.4|3020.7|3029.86|3021.16|3026.72|3018.02|38
1641821430000|2022-01-10 13:30:30|3030.1|3021.4|3032.28|3023.58|3032.44|3023.74|3029.26|3020.56|38
1641821440000|2022-01-10 13:30:40|3032.22|3023.52|3032.02|3023.32|3032.35|3023.65|3030.86|3022.16|37
1641821450000|2022-01-10 13:30:50|3032.06|3023.36|3033.05|3024.35|3033.9|3025.2|3032.06|3023.36|38
1641821460000|2022-01-10 13:31:00|3033.13|3024.43|3033.98|3025.28|3034.08|3025.38|3032.48|3023.78|39
1641821470000|2022-01-10 13:31:10|3034.12|3025.42|3035.13|3026.43|3035.13|3026.43|3034.08|3025.38|35
1641821480000|2022-01-10 13:31:20|3034.67|3025.97|3035.57|3026.87|3035.57|3026.87|3034.47|3025.77|33
1641821490000|2022-01-10 13:31:30|3035.58|3026.88|3033.82|3025.12|3035.58|3026.88|3033.75|3025.05|38
1641821500000|2022-01-10 13:31:40|3033.85|3025.15|3035.44|3026.74|3035.44|3026.74|3032.92|3024.22|37
1641821510000|2022-01-10 13:31:50|3035.25|3026.55|3034.27|3025.57|3035.25|3026.55|3033.62|3024.92|37
1641821520000|2022-01-10 13:32:00|3034.37|3025.67|3031.81|3023.11|3034.57|3025.87|3031.81|3023.11|37
1641821530000|2022-01-10 13:32:10|3031.63|3022.93|3032.81|3024.11|3033.9|3025.2|3031.63|3022.93|38
1641821540000|2022-01-10 13:32:20|3032.89|3024.19|3031.35|3022.65|3033.39|3024.69|3030.99|3022.29|38
1641821550000|2022-01-10 13:32:30|3031.88|3023.18|3032.25|3023.55|3032.61|3023.91|3030.53|3021.83|39
1641821560000|2022-01-10 13:32:40|3032.35|3023.65|3034.88|3026.18|3034.88|3026.18|3032.34|3023.64|37
1641821570000|2022-01-10 13:32:50|3034.82|3026.12|3034.5|3025.8|3035.3|3026.6|3034.09|3025.39|39
1641821580000|2022-01-10 13:33:00|3033.91|3025.21|3032.88|3024.18|3033.98|3025.28|3032.65|3023.95|38
1641821590000|2022-01-10 13:33:10|3032.83|3024.13|3030.94|3022.24|3032.83|3024.13|3030.94|3022.24|39
1641821600000|2022-01-10 13:33:20|3030.9|3022.2|3030.93|3022.23|3031.19|3022.49|3030.7|3022|37
1641821610000|2022-01-10 13:33:30|3030.75|3022.05|3032.06|3023.36|3032.68|3023.98|3030.75|3022.05|38
1641821620000|2022-01-10 13:33:40|3031.95|3023.25|3032.55|3023.85|3032.94|3024.24|3031.95|3023.25|37
1641821630000|2022-01-10 13:33:50|3032.42|3023.72|3033.04|3024.34|3033.33|3024.63|3031.88|3023.18|38
1641821640000|2022-01-10 13:34:00|3033.06|3024.36|3033.73|3025.03|3033.9|3025.2|3033.06|3024.36|36
1641821650000|2022-01-10 13:34:10|3034.32|3025.62|3034.8|3026.1|3034.9|3026.2|3034.29|3025.59|36
1641821660000|2022-01-10 13:34:20|3034.83|3026.13|3035.62|3026.92|3035.64|3026.94|3034.42|3025.72|36
1641821670000|2022-01-10 13:34:30|3035.66|3026.96|3035.72|3027.02|3036.24|3027.54|3035.29|3026.59|31
1641821680000|2022-01-10 13:34:40|3035.73|3027.03|3035.86|3027.16|3036.26|3027.56|3035.16|3026.46|36
1641821690000|2022-01-10 13:34:50|3035.89|3027.19|3036.14|3027.44|3036.26|3027.56|3035.51|3026.81|30
1641821700000|2022-01-10 13:35:00|3035.54|3026.84|3038.75|3030.05|3038.83|3030.13|3035.54|3026.84|36
1641821710000|2022-01-10 13:35:10|3038.38|3029.68|3039.13|3030.43|3039.13|3030.43|3037.27|3028.57|37
1641821720000|2022-01-10 13:35:20|3039.04|3030.34|3037.16|3028.46|3039.58|3030.88|3037.16|3028.46|38
1641821730000|2022-01-10 13:35:30|3037.09|3028.39|3037|3028.3|3037.78|3029.08|3036.89|3028.19|37
1641821740000|2022-01-10 13:35:40|3036.99|3028.29|3035.57|3026.87|3037.01|3028.31|3035.55|3026.85|36
1641821750000|2022-01-10 13:35:50|3035.87|3027.17|3036.1|3027.4|3036.59|3027.89|3035.75|3027.05|33
1641821760000|2022-01-10 13:36:00|3036.05|3027.35|3036.68|3027.98|3037.04|3028.34|3036.05|3027.35|33
1641821770000|2022-01-10 13:36:10|3036.5|3027.8|3035.82|3027.12|3036.5|3027.8|3034.99|3026.29|34
1641821780000|2022-01-10 13:36:20|3035.86|3027.16|3036.93|3028.23|3037.11|3028.41|3035.86|3027.16|34
1641821790000|2022-01-10 13:36:30|3036.99|3028.29|3037.54|3028.84|3038.35|3029.65|3036.98|3028.28|29
1641821800000|2022-01-10 13:36:40|3037.68|3028.98|3037.71|3029.01|3038.54|3029.84|3037.35|3028.65|28
1641821810000|2022-01-10 13:36:50|3038.15|3029.45|3039.15|3030.45|3039.81|3031.11|3038.09|3029.39|36
1641821820000|2022-01-10 13:37:00|3039.22|3030.52|3039.08|3030.38|3039.52|3030.82|3038.63|3029.93|36
1641821830000|2022-01-10 13:37:10|3039.39|3030.69|3040.36|3031.66|3040.51|3031.81|3039.08|3030.38|32
1641821840000|2022-01-10 13:37:20|3040.32|3031.62|3040.91|3032.21|3040.91|3032.21|3040.28|3031.58|36
1641821850000|2022-01-10 13:37:30|3040.79|3032.09|3043.77|3035.07|3043.77|3035.07|3040.63|3031.93|35
1641821860000|2022-01-10 13:37:40|3044.38|3035.68|3046.55|3037.85|3046.69|3037.99|3043.4|3034.7|36
1641821870000|2022-01-10 13:37:50|3046.59|3037.89|3046.03|3037.33|3047.21|3038.51|3045.57|3036.87|40
1641821880000|2022-01-10 13:38:00|3046.05|3037.35|3044.89|3036.19|3046.16|3037.46|3044.34|3035.64|37
1641821890000|2022-01-10 13:38:10|3044.9|3036.2|3047.03|3038.33|3047.07|3038.37|3044.9|3036.2|37
1641821900000|2022-01-10 13:38:20|3047.11|3038.41|3047.22|3038.52|3048.26|3039.56|3046.58|3037.88|37
1641821910000|2022-01-10 13:38:30|3046.78|3038.08|3046.76|3038.06|3047.43|3038.73|3046.46|3037.76|38
1641821920000|2022-01-10 13:38:40|3047.11|3038.41|3047.02|3038.32|3047.39|3038.69|3046.83|3038.13|33
1641821930000|2022-01-10 13:38:50|3046.66|3037.96|3046.62|3037.92|3046.87|3038.17|3046.11|3037.41|35
1641821940000|2022-01-10 13:39:00|3046.64|3037.94|3045.57|3036.87|3046.67|3037.97|3045.57|3036.87|37
1641821950000|2022-01-10 13:39:10|3045.4|3036.7|3045.9|3037.2|3045.9|3037.2|3044.99|3036.29|38
1641821960000|2022-01-10 13:39:20|3046.26|3037.56|3045.93|3037.23|3046.66|3037.96|3045.86|3037.16|36
1641821970000|2022-01-10 13:39:30|3045.66|3036.96|3046.28|3037.58|3046.3|3037.6|3045.49|3036.79|37
1641821980000|2022-01-10 13:39:40|3046.54|3037.84|3047.11|3038.41|3047.91|3039.21|3046.41|3037.71|39
1641821990000|2022-01-10 13:39:50|3047.19|3038.49|3047.9|3039.2|3047.95|3039.25|3047.19|3038.49|34
1641822000000|2022-01-10 13:40:00|3047.87|3039.17|3047.45|3038.75|3047.9|3039.2|3047.33|3038.63|34
1641822010000|2022-01-10 13:40:10|3047.34|3038.64|3046.35|3037.65|3047.53|3038.83|3046.18|3037.48|36
1641822020000|2022-01-10 13:40:20|3046.32|3037.62|3045.72|3037.02|3046.58|3037.88|3045.6|3036.9|35
1641822030000|2022-01-10 13:40:30|3045.77|3037.07|3046.28|3037.58|3046.28|3037.58|3045.32|3036.62|32
1641822040000|2022-01-10 13:40:40|3046.21|3037.51|3047.49|3038.79|3047.51|3038.81|3046.21|3037.51|29
1641822050000|2022-01-10 13:40:50|3047.52|3038.82|3047.29|3038.59|3047.53|3038.83|3047.13|3038.43|28
1641822060000|2022-01-10 13:41:00|3047.3|3038.6|3045.68|3036.98|3047.33|3038.63|3045.45|3036.75|36
1641822070000|2022-01-10 13:41:10|3045.86|3037.16|3045.41|3036.71|3046.13|3037.43|3045.41|3036.71|30
1641822080000|2022-01-10 13:41:20|3045.42|3036.72|3044.65|3035.95|3045.42|3036.72|3044.27|3035.57|34
1641822090000|2022-01-10 13:41:30|3044.64|3035.94|3045.3|3036.6|3045.3|3036.6|3043.51|3034.81|38
1641822100000|2022-01-10 13:41:40|3045.25|3036.55|3041.11|3032.41|3045.25|3036.55|3041.04|3032.34|37
1641822110000|2022-01-10 13:41:50|3041.06|3032.36|3041.28|3032.58|3041.4|3032.7|3040.79|3032.09|38
1641822120000|2022-01-10 13:42:00|3041.36|3032.66|3039.81|3031.11|3041.59|3032.89|3039.74|3031.04|37
1641822130000|2022-01-10 13:42:10|3039.58|3030.88|3037.79|3029.09|3040|3031.3|3036.59|3027.89|39
1641822140000|2022-01-10 13:42:20|3037.87|3029.17|3039.57|3030.87|3040.15|3031.45|3037.87|3029.17|39
1641822150000|2022-01-10 13:42:30|3039.28|3030.58|3039.37|3030.67|3039.42|3030.72|3038.9|3030.2|36
1641822160000|2022-01-10 13:42:40|3039.34|3030.64|3040.24|3031.54|3040.7|3032|3039.34|3030.64|37
1641822170000|2022-01-10 13:42:50|3040.25|3031.55|3039.02|3030.32|3040.29|3031.59|3038.65|3029.95|38
1641822180000|2022-01-10 13:43:00|3038.93|3030.23|3037.04|3028.34|3038.96|3030.26|3037.04|3028.34|38
1641822190000|2022-01-10 13:43:10|3036.54|3027.84|3037.35|3028.65|3037.63|3028.93|3035.82|3027.12|38
1641822200000|2022-01-10 13:43:20|3037.25|3028.55|3037.5|3028.8|3038.1|3029.4|3036.74|3028.04|39
1641822210000|2022-01-10 13:43:30|3037.52|3028.82|3035.91|3027.21|3037.52|3028.82|3035.91|3027.21|34
1641822220000|2022-01-10 13:43:40|3035.7|3027|3035.49|3026.79|3036.2|3027.5|3035.01|3026.31|39
1641822230000|2022-01-10 13:43:50|3035.86|3027.16|3037.37|3028.67|3037.37|3028.67|3035.02|3026.32|38
1641822240000|2022-01-10 13:44:00|3037.08|3028.38|3038.34|3029.64|3038.44|3029.74|3037.03|3028.33|31
1641822250000|2022-01-10 13:44:10|3038.36|3029.66|3036.67|3027.97|3038.36|3029.66|3036.48|3027.78|36
1641822260000|2022-01-10 13:44:20|3036.73|3028.03|3035.92|3027.22|3036.95|3028.25|3035.67|3026.97|36
1641822270000|2022-01-10 13:44:30|3035.85|3027.15|3035.59|3026.89|3036.03|3027.33|3035.59|3026.89|34
1641822280000|2022-01-10 13:44:40|3035.57|3026.87|3035.47|3026.77|3035.85|3027.15|3035.42|3026.72|33
1641822290000|2022-01-10 13:44:50|3035.45|3026.75|3035.33|3026.63|3035.65|3026.95|3035.16|3026.46|36
1641822300000|2022-01-10 13:45:00|3035.45|3026.75|3034|3025.3|3035.54|3026.84|3033.98|3025.28|35
1641822310000|2022-01-10 13:45:10|3033.9|3025.2|3034.89|3026.19|3035.23|3026.53|3033.8|3025.1|38
1641822320000|2022-01-10 13:45:20|3034.56|3025.86|3034.22|3025.52|3034.8|3026.1|3034.15|3025.45|33
1641822330000|2022-01-10 13:45:30|3034.04|3025.34|3034.6|3025.9|3034.63|3025.93|3034.01|3025.31|35
1641822340000|2022-01-10 13:45:40|3034.53|3025.83|3033.91|3025.21|3034.53|3025.83|3033.89|3025.19|36
1641822350000|2022-01-10 13:45:50|3033.92|3025.22|3033.29|3024.59|3033.96|3025.26|3033.22|3024.52|38
1641822360000|2022-01-10 13:46:00|3033.24|3024.54|3032.03|3023.33|3033.28|3024.58|3032.03|3023.33|36
1641822370000|2022-01-10 13:46:10|3032.04|3023.34|3029.46|3020.76|3032.04|3023.34|3029.22|3020.52|40
1641822380000|2022-01-10 13:46:20|3029.88|3021.18|3030.35|3021.65|3030.93|3022.23|3029.71|3021.01|40
1641822390000|2022-01-10 13:46:30|3029.73|3021.03|3028.79|3020.09|3030.36|3021.66|3028.79|3020.09|39
1641822400000|2022-01-10 13:46:40|3028.86|3020.16|3029.02|3020.32|3029.27|3020.57|3028.67|3019.97|34
1641822410000|2022-01-10 13:46:50|3029.14|3020.44|3030.14|3021.44|3030.42|3021.72|3028.89|3020.19|38
1641822420000|2022-01-10 13:47:00|3030.09|3021.39|3030.38|3021.68|3030.61|3021.91|3029.98|3021.28|37
1641822430000|2022-01-10 13:47:10|3030.36|3021.66|3030.24|3021.54|3030.36|3021.66|3030.09|3021.39|32
1641822440000|2022-01-10 13:47:20|3030.12|3021.42|3030.26|3021.56|3030.26|3021.56|3030.02|3021.32|21
1641822450000|2022-01-10 13:47:30|3030.3|3021.6|3030.4|3021.7|3030.49|3021.79|3030.13|3021.43|29
1641822460000|2022-01-10 13:47:40|3030.41|3021.71|3030.72|3022.02|3030.72|3022.02|3030.25|3021.55|29
1641822470000|2022-01-10 13:47:50|3030.6|3021.9|3030.42|3021.72|3031.62|3022.92|3030.37|3021.67|35
1641822480000|2022-01-10 13:48:00|3030.39|3021.69|3030.77|3022.07|3031|3022.3|3030.39|3021.69|32
1641822490000|2022-01-10 13:48:10|3031.45|3022.75|3030.95|3022.25|3031.88|3023.18|3030.74|3022.04|34
1641822500000|2022-01-10 13:48:20|3030.9|3022.2|3032.79|3024.09|3032.79|3024.09|3030.86|3022.16|36
1641822510000|2022-01-10 13:48:30|3032.82|3024.12|3032.74|3024.04|3032.9|3024.2|3031.83|3023.13|31
1641822520000|2022-01-10 13:48:40|3032.83|3024.13|3033.33|3024.63|3033.33|3024.63|3032.21|3023.51|33
1641822530000|2022-01-10 13:48:50|3033.38|3024.68|3034.97|3026.27|3035.06|3026.36|3033.19|3024.49|35
1641822540000|2022-01-10 13:49:00|3035.02|3026.32|3034.21|3025.51|3035.24|3026.54|3034.21|3025.51|30
1641822550000|2022-01-10 13:49:10|3034.27|3025.57|3033.87|3025.17|3034.59|3025.89|3033.87|3025.17|26
1641822560000|2022-01-10 13:49:20|3033.61|3024.91|3032.43|3023.73|3033.61|3024.91|3031.91|3023.21|38
1641822570000|2022-01-10 13:49:30|3032.37|3023.67|3032.82|3024.12|3032.99|3024.29|3032.27|3023.57|33
1641822580000|2022-01-10 13:49:40|3032.96|3024.26|3033.13|3024.43|3033.83|3025.13|3032.81|3024.11|38
1641822590000|2022-01-10 13:49:50|3033.2|3024.5|3032.85|3024.15|3033.39|3024.69|3032.59|3023.89|31
1641822600000|2022-01-10 13:50:00|3032.81|3024.11|3030.77|3022.07|3033|3024.3|3030.77|3022.07|37
1641822610000|2022-01-10 13:50:10|3030.75|3022.05|3030.24|3021.54|3030.99|3022.29|3029.93|3021.23|36
1641822620000|2022-01-10 13:50:20|3030.19|3021.49|3030.15|3021.45|3030.37|3021.67|3029.53|3020.83|36
1641822630000|2022-01-10 13:50:30|3029.83|3021.13|3029.97|3021.27|3030.31|3021.61|3029.8|3021.1|36
1641822640000|2022-01-10 13:50:40|3029.98|3021.28|3030.54|3021.84|3030.62|3021.92|3029.67|3020.97|32
1641822650000|2022-01-10 13:50:50|3030.56|3021.86|3031.27|3022.57|3031.7|3023|3030.4|3021.7|39
1641822660000|2022-01-10 13:51:00|3031.23|3022.53|3030.46|3021.76|3031.35|3022.65|3030.05|3021.35|34
1641822670000|2022-01-10 13:51:10|3030.57|3021.87|3031.49|3022.79|3032.24|3023.54|3030.5|3021.8|37
1641822680000|2022-01-10 13:51:20|3031.52|3022.82|3032.49|3023.79|3032.49|3023.79|3031.52|3022.82|36
1641822690000|2022-01-10 13:51:30|3032.56|3023.86|3032.77|3024.07|3033.35|3024.65|3032.35|3023.65|40
1641822700000|2022-01-10 13:51:40|3032.76|3024.06|3033|3024.3|3033.04|3024.34|3031.95|3023.25|35
1641822710000|2022-01-10 13:51:50|3033.04|3024.34|3032.43|3023.73|3033.08|3024.38|3032.35|3023.65|30
1641822720000|2022-01-10 13:52:00|3032.34|3023.64|3032.2|3023.5|3032.52|3023.82|3031.58|3022.88|38
1641822730000|2022-01-10 13:52:10|3032.42|3023.72|3030.82|3022.12|3032.52|3023.82|3030.72|3022.02|36
1641822740000|2022-01-10 13:52:20|3030.77|3022.07|3032.29|3023.59|3032.79|3024.09|3030.77|3022.07|38
1641822750000|2022-01-10 13:52:30|3032.17|3023.47|3031.47|3022.77|3032.2|3023.5|3031.47|3022.77|36
1641822760000|2022-01-10 13:52:40|3031.16|3022.46|3031.04|3022.34|3031.22|3022.52|3030.98|3022.28|37
1641822770000|2022-01-10 13:52:50|3030.98|3022.28|3030.93|3022.23|3031.12|3022.42|3030.29|3021.59|36
1641822780000|2022-01-10 13:53:00|3030.94|3022.24|3030.53|3021.83|3031.08|3022.38|3030.1|3021.4|38
1641822790000|2022-01-10 13:53:10|3031.03|3022.33|3029.97|3021.27|3032.08|3023.38|3029.64|3020.94|37
1641822800000|2022-01-10 13:53:20|3029.96|3021.26|3028.31|3019.61|3029.96|3021.26|3027.79|3019.09|37
1641822810000|2022-01-10 13:53:30|3028.37|3019.67|3028.01|3019.31|3028.46|3019.76|3027.46|3018.76|34
1641822820000|2022-01-10 13:53:40|3028.03|3019.33|3027.86|3019.16|3028.51|3019.81|3027.52|3018.82|39
1641822830000|2022-01-10 13:53:50|3027.88|3019.18|3026.89|3018.19|3027.88|3019.18|3026.65|3017.95|33
1641822840000|2022-01-10 13:54:00|3027.02|3018.32|3025.74|3017.04|3027.06|3018.36|3025.74|3017.04|35
1641822850000|2022-01-10 13:54:10|3025.69|3016.99|3025.36|3016.66|3025.97|3017.27|3025.24|3016.54|39
1641822860000|2022-01-10 13:54:20|3025.4|3016.7|3024.38|3015.68|3026.14|3017.44|3024.38|3015.68|36
1641822870000|2022-01-10 13:54:30|3024.3|3015.6|3024.13|3015.43|3024.4|3015.7|3022.8|3014.1|37
1641822880000|2022-01-10 13:54:40|3024.22|3015.52|3024.98|3016.28|3025.02|3016.32|3023.87|3015.17|35
1641822890000|2022-01-10 13:54:50|3025.01|3016.31|3026.51|3017.81|3026.82|3018.12|3024.9|3016.2|36
1641822900000|2022-01-10 13:55:00|3026.6|3017.9|3027.2|3018.5|3027.24|3018.54|3026.33|3017.63|29
1641822910000|2022-01-10 13:55:10|3027.16|3018.46|3027.03|3018.33|3027.54|3018.84|3026.34|3017.64|26
1641822920000|2022-01-10 13:55:20|3027.15|3018.45|3023.69|3014.99|3027.15|3018.45|3023.69|3014.99|39
1641822930000|2022-01-10 13:55:30|3023.85|3015.15|3025.76|3017.06|3026.06|3017.36|3023.85|3015.15|36
1641822940000|2022-01-10 13:55:40|3025.77|3017.07|3026.33|3017.63|3026.96|3018.26|3025.62|3016.92|36
1641822950000|2022-01-10 13:55:50|3026.91|3018.21|3026.71|3018.01|3027.05|3018.35|3026.17|3017.47|37
1641822960000|2022-01-10 13:56:00|3026.58|3017.88|3025.91|3017.21|3026.71|3018.01|3025.34|3016.64|37
1641822970000|2022-01-10 13:56:10|3026.05|3017.35|3027.57|3018.87|3027.57|3018.87|3025.98|3017.28|36
1641822980000|2022-01-10 13:56:20|3027.58|3018.88|3026.03|3017.33|3028.04|3019.34|3025.92|3017.22|36
1641822990000|2022-01-10 13:56:30|3026|3017.3|3026.5|3017.8|3027.49|3018.79|3025.99|3017.29|38
1641823000000|2022-01-10 13:56:40|3026.33|3017.63|3027.51|3018.81|3027.51|3018.81|3026.33|3017.63|37
1641823010000|2022-01-10 13:56:50|3027.48|3018.78|3029.1|3020.4|3029.12|3020.42|3027.39|3018.69|36
1641823020000|2022-01-10 13:57:00|3029.39|3020.69|3029.82|3021.12|3030.01|3021.31|3029.09|3020.39|37
1641823030000|2022-01-10 13:57:10|3029.94|3021.24|3030.45|3021.75|3031.28|3022.58|3029.84|3021.14|38
1641823040000|2022-01-10 13:57:20|3030.48|3021.78|3028.78|3020.08|3030.48|3021.78|3028.59|3019.89|39
1641823050000|2022-01-10 13:57:30|3028.35|3019.65|3028.39|3019.69|3028.49|3019.79|3028.02|3019.32|36
1641823060000|2022-01-10 13:57:40|3028.44|3019.74|3029.79|3021.09|3029.9|3021.2|3028.44|3019.74|38
1641823070000|2022-01-10 13:57:50|3029.78|3021.08|3029.44|3020.74|3029.78|3021.08|3029.17|3020.47|39
1641823080000|2022-01-10 13:58:00|3029.35|3020.65|3029.13|3020.43|3029.46|3020.76|3028.3|3019.6|39
1641823090000|2022-01-10 13:58:10|3029.19|3020.49|3031.44|3022.74|3031.44|3022.74|3028.87|3020.17|39
1641823100000|2022-01-10 13:58:20|3031.37|3022.67|3028.78|3020.08|3031.37|3022.67|3028.03|3019.33|35
1641823110000|2022-01-10 13:58:30|3028.9|3020.2|3028.43|3019.73|3029.15|3020.45|3027.74|3019.04|37
1641823120000|2022-01-10 13:58:40|3028.42|3019.72|3027.55|3018.85|3028.53|3019.83|3027.55|3018.85|33
1641823130000|2022-01-10 13:58:50|3027.49|3018.79|3028.48|3019.78|3028.58|3019.88|3027.19|3018.49|35
1641823140000|2022-01-10 13:59:00|3028.51|3019.81|3026.58|3017.88|3028.84|3020.14|3026.56|3017.86|38
1641823150000|2022-01-10 13:59:10|3026.52|3017.82|3025.95|3017.25|3026.52|3017.82|3025.75|3017.05|34
1641823160000|2022-01-10 13:59:20|3025.87|3017.17|3025.27|3016.57|3026.07|3017.37|3024.79|3016.09|36
1641823170000|2022-01-10 13:59:30|3025.46|3016.76|3025.64|3016.94|3025.64|3016.94|3024.82|3016.12|33
1641823180000|2022-01-10 13:59:40|3025.65|3016.95|3025.93|3017.23|3026.08|3017.38|3025.17|3016.47|37
1641823190000|2022-01-10 13:59:50|3026.34|3017.64|3025.68|3016.98|3026.34|3017.64|3025.49|3016.79|37
1641823200000|2022-01-10 14:00:00|3025.9|3017.2|3024.77|3016.07|3025.9|3017.2|3024.04|3015.34|39
1641823210000|2022-01-10 14:00:10|3024.94|3016.24|3027.47|3018.77|3027.73|3019.03|3024.83|3016.13|38
1641823220000|2022-01-10 14:00:20|3027.43|3018.73|3027.75|3019.05|3029.06|3020.36|3027.41|3018.71|40
1641823230000|2022-01-10 14:00:30|3027.8|3019.1|3028.27|3019.57|3028.79|3020.09|3027.76|3019.06|38
1641823240000|2022-01-10 14:00:40|3028.33|3019.63|3028.36|3019.66|3028.6|3019.9|3028.06|3019.36|31
1641823250000|2022-01-10 14:00:50|3028.51|3019.81|3026.82|3018.12|3028.52|3019.82|3026.69|3017.99|38
1641823260000|2022-01-10 14:01:00|3026.88|3018.18|3026.94|3018.24|3027.26|3018.56|3026.7|3018|37
1641823270000|2022-01-10 14:01:10|3026.91|3018.21|3026.96|3018.26|3026.96|3018.26|3026.47|3017.77|34
1641823280000|2022-01-10 14:01:20|3027.07|3018.37|3027.76|3019.06|3028.87|3020.17|3027.07|3018.37|35
1641823290000|2022-01-10 14:01:30|3027.45|3018.75|3027.78|3019.08|3027.78|3019.08|3027.15|3018.45|36
1641823300000|2022-01-10 14:01:40|3027.82|3019.12|3028.03|3019.33|3028.23|3019.53|3027.82|3019.12|36
1641823310000|2022-01-10 14:01:50|3027.98|3019.28|3029.01|3020.31|3029.02|3020.32|3027.98|3019.28|38
1641823320000|2022-01-10 14:02:00|3029.02|3020.32|3030.6|3021.9|3031.09|3022.39|3029.02|3020.32|35
1641823330000|2022-01-10 14:02:10|3030.52|3021.82|3030.07|3021.37|3030.52|3021.82|3029.96|3021.26|39
1641823340000|2022-01-10 14:02:20|3029.77|3021.07|3030.15|3021.45|3030.23|3021.53|3029.77|3021.07|34
1641823350000|2022-01-10 14:02:30|3030.3|3021.6|3030.74|3022.04|3031.12|3022.42|3030.18|3021.48|31
1641823360000|2022-01-10 14:02:40|3030.75|3022.05|3030.57|3021.87|3031.12|3022.42|3030.41|3021.71|33
1641823370000|2022-01-10 14:02:50|3030.62|3021.92|3029.69|3020.99|3030.76|3022.06|3029.68|3020.98|34
1641823380000|2022-01-10 14:03:00|3029.72|3021.02|3029.73|3021.03|3029.99|3021.29|3029.53|3020.83|33
1641823390000|2022-01-10 14:03:10|3029.74|3021.04|3029.99|3021.29|3030.4|3021.7|3029.68|3020.98|33
1641823400000|2022-01-10 14:03:20|3029.98|3021.28|3029.05|3020.35|3030.19|3021.49|3028.99|3020.29|33
1641823410000|2022-01-10 14:03:30|3029.03|3020.33|3030.1|3021.4|3030.23|3021.53|3029.01|3020.31|35
1641823420000|2022-01-10 14:03:40|3030.13|3021.43|3029.76|3021.06|3030.41|3021.71|3029.4|3020.7|34
1641823430000|2022-01-10 14:03:50|3029.75|3021.05|3028.47|3019.77|3029.75|3021.05|3028.47|3019.77|34
1641823440000|2022-01-10 14:04:00|3028.35|3019.65|3026.76|3018.06|3028.35|3019.65|3025.93|3017.23|40
1641823450000|2022-01-10 14:04:10|3027.48|3018.78|3026.37|3017.67|3027.48|3018.78|3026.37|3017.67|39
1641823460000|2022-01-10 14:04:20|3026.05|3017.35|3026.33|3017.63|3026.88|3018.18|3025.47|3016.77|39
1641823470000|2022-01-10 14:04:30|3026.4|3017.7|3026.07|3017.37|3026.85|3018.15|3025.99|3017.29|38
1641823480000|2022-01-10 14:04:40|3026.02|3017.32|3023.8|3015.1|3026.02|3017.32|3023.8|3015.1|36
1641823490000|2022-01-10 14:04:50|3023.56|3014.86|3025.66|3016.96|3025.84|3017.14|3022.76|3014.06|39
1641823500000|2022-01-10 14:05:00|3025.34|3016.64|3025.54|3016.84|3025.63|3016.93|3024.74|3016.04|39
1641823510000|2022-01-10 14:05:10|3025.79|3017.09|3029.16|3020.46|3029.55|3020.85|3025.79|3017.09|38
1641823520000|2022-01-10 14:05:20|3029.14|3020.44|3029.33|3020.63|3029.38|3020.68|3028.38|3019.68|36
1641823530000|2022-01-10 14:05:30|3029.35|3020.65|3029.26|3020.56|3029.72|3021.02|3028.4|3019.7|34
1641823540000|2022-01-10 14:05:40|3029.29|3020.59|3030.04|3021.34|3030.33|3021.63|3029.29|3020.59|34
1641823550000|2022-01-10 14:05:50|3029.96|3021.26|3030.95|3022.25|3030.95|3022.25|3029.82|3021.12|34
1641823560000|2022-01-10 14:06:00|3030.98|3022.28|3030.67|3021.97|3031.52|3022.82|3030.26|3021.56|39
1641823570000|2022-01-10 14:06:10|3030.63|3021.93|3029.99|3021.29|3031.71|3023.01|3029.99|3021.29|38
1641823580000|2022-01-10 14:06:20|3030.13|3021.43|3030.23|3021.53|3030.23|3021.53|3029.9|3021.2|34
1641823590000|2022-01-10 14:06:30|3030.53|3021.83|3029.9|3021.2|3030.61|3021.91|3029.85|3021.15|35
1641823600000|2022-01-10 14:06:40|3029.91|3021.21|3029.86|3021.16|3029.92|3021.22|3029.75|3021.05|30
1641823610000|2022-01-10 14:06:50|3029.85|3021.15|3027.52|3018.82|3029.85|3021.15|3027.52|3018.82|32
1641823620000|2022-01-10 14:07:00|3027.55|3018.85|3024.91|3016.21|3027.58|3018.88|3024.91|3016.21|37
1641823630000|2022-01-10 14:07:10|3024.58|3015.88|3025.91|3017.21|3025.93|3017.23|3023.82|3015.12|39
1641823640000|2022-01-10 14:07:20|3025.86|3017.16|3022.69|3013.99|3026|3017.3|3022.69|3013.99|37
1641823650000|2022-01-10 14:07:30|3022.85|3014.15|3020.75|3012.05|3022.91|3014.21|3020.46|3011.76|39
1641823660000|2022-01-10 14:07:40|3020.68|3011.98|3020.58|3011.88|3020.9|3012.2|3019.3|3010.6|40
1641823670000|2022-01-10 14:07:50|3020.62|3011.92|3019.25|3010.55|3020.62|3011.92|3019.13|3010.43|35
1641823680000|2022-01-10 14:08:00|3019.29|3010.59|3020.14|3011.44|3020.28|3011.58|3017.25|3008.55|39
1641823690000|2022-01-10 14:08:10|3020.36|3011.66|3018.33|3009.63|3020.7|3012|3018.08|3009.38|38
1641823700000|2022-01-10 14:08:20|3018.36|3009.66|3013.67|3004.97|3018.36|3009.66|3013.67|3004.97|39
1641823710000|2022-01-10 14:08:30|3013.79|3005.09|3019.03|3010.33|3019.03|3010.33|3013.79|3005.09|39
1641823720000|2022-01-10 14:08:40|3018.99|3010.29|3017.56|3008.86|3018.99|3010.29|3016.55|3007.85|37
1641823730000|2022-01-10 14:08:50|3017.63|3008.93|3019.74|3011.04|3019.74|3011.04|3016.93|3008.23|40
1641823740000|2022-01-10 14:09:00|3019.83|3011.13|3018.6|3009.9|3020.46|3011.76|3018.6|3009.9|39
1641823750000|2022-01-10 14:09:10|3018.49|3009.79|3018.62|3009.92|3019.63|3010.93|3018.38|3009.68|36
1641823760000|2022-01-10 14:09:20|3018.6|3009.9|3018.4|3009.7|3019.04|3010.34|3018.4|3009.7|38
1641823770000|2022-01-10 14:09:30|3018.39|3009.69|3017.7|3009|3018.84|3010.14|3017.31|3008.61|39
1641823780000|2022-01-10 14:09:40|3017.83|3009.13|3017.58|3008.88|3017.93|3009.23|3017.32|3008.62|33
1641823790000|2022-01-10 14:09:50|3017.56|3008.86|3017.53|3008.83|3017.73|3009.03|3017.25|3008.55|32
1641823800000|2022-01-10 14:10:00|3017.55|3008.85|3014.43|3005.73|3017.59|3008.89|3013.69|3004.99|37
1641823810000|2022-01-10 14:10:10|3014.45|3005.75|3013.8|3005.1|3015.02|3006.32|3013.8|3005.1|34
1641823820000|2022-01-10 14:10:20|3013.82|3005.12|3012.68|3003.98|3013.88|3005.18|3012.58|3003.88|38
1641823830000|2022-01-10 14:10:30|3012.75|3004.05|3012.55|3003.85|3013.11|3004.41|3012.16|3003.46|37
1641823840000|2022-01-10 14:10:40|3012.47|3003.77|3012.92|3004.22|3013.45|3004.75|3012.22|3003.52|37
1641823850000|2022-01-10 14:10:50|3012.84|3004.14|3011.75|3003.05|3012.92|3004.22|3011.75|3003.05|36
1641823860000|2022-01-10 14:11:00|3011.77|3003.07|3011.54|3002.84|3013.17|3004.47|3011.54|3002.84|39
1641823870000|2022-01-10 14:11:10|3011.62|3002.92|3010.64|3001.94|3011.95|3003.25|3010.58|3001.88|37
1641823880000|2022-01-10 14:11:20|3010.67|3001.97|3008.82|3000.12|3010.87|3002.17|3008.82|3000.12|32
1641823890000|2022-01-10 14:11:30|3008.42|2999.72|3010.7|3002|3010.82|3002.12|3008.42|2999.72|37
1641823900000|2022-01-10 14:11:40|3010.57|3001.87|3009.56|3000.86|3010.67|3001.97|3009.56|3000.86|35
1641823910000|2022-01-10 14:11:50|3009.41|3000.71|3009.41|3000.71|3009.73|3001.03|3008.81|3000.11|38
1641823920000|2022-01-10 14:12:00|3009.31|3000.61|3010.67|3001.97|3010.96|3002.26|3008.32|2999.62|39
1641823930000|2022-01-10 14:12:10|3010.57|3001.87|3009.36|3000.66|3010.96|3002.26|3008.98|3000.28|38
1641823940000|2022-01-10 14:12:20|3009.27|3000.57|3011.46|3002.76|3011.56|3002.86|3009.25|3000.55|39
1641823950000|2022-01-10 14:12:30|3011.38|3002.68|3010.06|3001.36|3011.53|3002.83|3009.76|3001.06|36
1641823960000|2022-01-10 14:12:40|3009.95|3001.25|3012.74|3004.04|3012.82|3004.12|3009.92|3001.22|40
1641823970000|2022-01-10 14:12:50|3012.75|3004.05|3012.61|3003.91|3014.47|3005.77|3012.37|3003.67|40
1641823980000|2022-01-10 14:13:00|3012.75|3004.05|3013.22|3004.52|3013.52|3004.82|3012.22|3003.52|37
1641823990000|2022-01-10 14:13:10|3013.21|3004.51|3014.46|3005.76|3015.05|3006.35|3013.01|3004.31|37
1641824000000|2022-01-10 14:13:20|3014.96|3006.26|3012.59|3003.89|3015.38|3006.68|3012.33|3003.63|37
1641824010000|2022-01-10 14:13:30|3012.37|3003.67|3014.86|3006.16|3015.19|3006.49|3011.88|3003.18|37
1641824020000|2022-01-10 14:13:40|3014.98|3006.28|3020.57|3011.87|3021.06|3012.36|3014.86|3006.16|38
1641824030000|2022-01-10 14:13:50|3020.61|3011.91|3020.62|3011.92|3021.24|3012.54|3019.22|3010.52|40
1641824040000|2022-01-10 14:14:00|3020.56|3011.86|3020.75|3012.05|3021.47|3012.77|3019.78|3011.08|37
1641824050000|2022-01-10 14:14:10|3020.81|3012.11|3018.56|3009.86|3021.1|3012.4|3018.14|3009.44|38
1641824060000|2022-01-10 14:14:20|3018.79|3010.09|3018.15|3009.45|3018.9|3010.2|3016.06|3007.36|38
1641824070000|2022-01-10 14:14:30|3018.18|3009.48|3017.6|3008.9|3018.9|3010.2|3017.5|3008.8|39
1641824080000|2022-01-10 14:14:40|3017.46|3008.76|3018.87|3010.17|3018.87|3010.17|3016.93|3008.23|40
1641824090000|2022-01-10 14:14:50|3018.77|3010.07|3018.94|3010.24|3019.48|3010.78|3018.4|3009.7|39
1641824100000|2022-01-10 14:15:00|3019.01|3010.31|3017.26|3008.56|3020.44|3011.74|3017.26|3008.56|37
1641824110000|2022-01-10 14:15:10|3018.48|3009.78|3014.95|3006.25|3018.48|3009.78|3014.35|3005.65|40
1641824120000|2022-01-10 14:15:20|3014.86|3006.16|3012.23|3003.53|3015.64|3006.94|3011.93|3003.23|39
1641824130000|2022-01-10 14:15:30|3011.96|3003.26|3009.82|3001.12|3012.15|3003.45|3009.57|3000.87|38
1641824140000|2022-01-10 14:15:40|3009.93|3001.23|3010.12|3001.42|3010.82|3002.12|3008.97|3000.27|35
1641824150000|2022-01-10 14:15:50|3010.18|3001.48|3010.72|3002.02|3010.74|3002.04|3009.11|3000.41|37
1641824160000|2022-01-10 14:16:00|3010.52|3001.82|3007.59|2998.89|3010.52|3001.82|3007.2|2998.5|39
1641824170000|2022-01-10 14:16:10|3007.64|2998.94|3007.23|2998.53|3009.53|3000.83|3007.17|2998.47|37
1641824180000|2022-01-10 14:16:20|3007.36|2998.66|3005.07|2996.37|3007.6|2998.9|3005.07|2996.37|38
1641824190000|2022-01-10 14:16:30|3005.05|2996.35|3004.66|2995.96|3005.09|2996.39|3002.3|2993.6|40
1641824200000|2022-01-10 14:16:40|3004.62|2995.92|3003.75|2995.05|3004.62|2995.92|3002.1|2993.4|39
1641824210000|2022-01-10 14:16:50|3003.76|2995.06|3001.96|2993.26|3003.95|2995.25|3001.5|2992.8|37
1641824220000|2022-01-10 14:17:00|3002.14|2993.44|3015.96|3007.26|3016.08|3007.38|3002.14|2993.44|40
1641824230000|2022-01-10 14:17:10|3015.93|3007.23|3014.44|3005.74|3016.16|3007.46|3013.82|3005.12|40
1641824240000|2022-01-10 14:17:20|3014.53|3005.83|3006.22|2997.52|3015.5|3006.8|3005.75|2997.05|40
1641824250000|2022-01-10 14:17:30|3006.16|2997.46|3005.76|2997.06|3007.56|2998.86|3005.75|2997.05|39
1641824260000|2022-01-10 14:17:40|3005.44|2996.74|3006.24|2997.54|3006.63|2997.93|3004.32|2995.62|39
1641824270000|2022-01-10 14:17:50|3006.2|2997.5|3005.2|2996.5|3007.45|2998.75|3004.88|2996.18|38
1641824280000|2022-01-10 14:18:00|3005.28|2996.58|3006.26|2997.56|3006.85|2998.15|3004.98|2996.28|37
1641824290000|2022-01-10 14:18:10|3006.5|2997.8|3006.56|2997.86|3006.59|2997.89|3005.8|2997.1|36
1641824300000|2022-01-10 14:18:20|3006.64|2997.94|3001.56|2992.86|3006.71|2998.01|3001.56|2992.86|40
1641824310000|2022-01-10 14:18:30|3000.9|2992.2|2995.08|2986.38|3001.16|2992.46|2995.08|2986.38|39
1641824320000|2022-01-10 14:18:40|2995.12|2986.42|2965.61|2956.91|2995.12|2986.42|2965.61|2956.91|40
1641824330000|2022-01-10 14:18:50|2964.79|2956.09|2970.46|2961.76|2970.46|2961.76|2963.6|2954.9|40
1641824340000|2022-01-10 14:19:00|2970.9|2962.2|2974.85|2966.15|2981.32|2972.62|2970.83|2962.13|39
1641824350000|2022-01-10 14:19:10|2974.98|2966.28|2980.3|2971.6|2984.56|2975.86|2974.98|2966.28|40
1641824360000|2022-01-10 14:19:20|2979.48|2970.78|2977.9|2969.2|2984.42|2975.72|2976.95|2968.25|40
1641824370000|2022-01-10 14:19:30|2977.04|2968.34|2980.19|2971.49|2981.88|2973.18|2976.43|2967.73|39
1641824380000|2022-01-10 14:19:40|2979.55|2970.85|2985.99|2977.29|2985.99|2977.29|2975.71|2967.01|40
1641824390000|2022-01-10 14:19:50|2985.18|2976.48|2979.59|2970.89|2986.14|2977.44|2979.54|2970.84|39
1641824400000|2022-01-10 14:20:00|2979.17|2970.47|2984.2|2975.5|2984.31|2975.61|2978.64|2969.94|38
1641824410000|2022-01-10 14:20:10|2984.03|2975.33|2975.98|2967.28|2984.52|2975.82|2975.98|2967.28|39
1641824420000|2022-01-10 14:20:20|2975.47|2966.77|2967.61|2958.91|2975.74|2967.04|2967.2|2958.5|40
1641824430000|2022-01-10 14:20:30|2966.85|2958.15|2971.97|2963.27|2972.57|2963.87|2964.1|2955.4|40
1641824440000|2022-01-10 14:20:40|2971.73|2963.03|2970.92|2962.22|2973.99|2965.29|2970.22|2961.52|40
1641824450000|2022-01-10 14:20:50|2969.76|2961.06|2968.04|2959.34|2969.76|2961.06|2966.75|2958.05|39
1641824460000|2022-01-10 14:21:00|2968.24|2959.54|2969.03|2960.33|2971.31|2962.61|2968.24|2959.54|39
1641824470000|2022-01-10 14:21:10|2969.28|2960.58|2959.43|2950.73|2969.86|2961.16|2959.11|2950.41|40
1641824480000|2022-01-10 14:21:20|2958.58|2949.88|2949.94|2941.24|2958.77|2950.07|2944.36|2935.66|40
1641824490000|2022-01-10 14:21:30|2950.65|2941.95|2955.06|2946.36|2959.67|2950.97|2950.65|2941.95|40
1641824500000|2022-01-10 14:21:40|2956.83|2948.13|2954.29|2945.59|2958.9|2950.2|2953.36|2944.66|39
1641824510000|2022-01-10 14:21:50|2954.83|2946.13|2959.59|2950.89|2960.38|2951.68|2954.83|2946.13|39
1641824520000|2022-01-10 14:22:00|2959.35|2950.65|2959.73|2951.03|2960.19|2951.49|2957.26|2948.56|40
1641824530000|2022-01-10 14:22:10|2960.51|2951.81|2962.83|2954.13|2965.4|2956.7|2960.11|2951.41|40
1641824540000|2022-01-10 14:22:20|2963.28|2954.58|2968.61|2959.91|2968.61|2959.91|2963.28|2954.58|37
1641824550000|2022-01-10 14:22:30|2968.88|2960.18|2974.27|2965.57|2974.27|2965.57|2967.63|2958.93|34
1641824560000|2022-01-10 14:22:40|2975.55|2966.85|2972.87|2964.17|2976.21|2967.51|2971.24|2962.54|38
1641824570000|2022-01-10 14:22:50|2972.9|2964.2|2975.03|2966.33|2976.56|2967.86|2972.54|2963.84|40
1641824580000|2022-01-10 14:23:00|2975.27|2966.57|2969.06|2960.36|2975.27|2966.57|2967.73|2959.03|38
1641824590000|2022-01-10 14:23:10|2969.03|2960.33|2964.05|2955.35|2969.03|2960.33|2963.02|2954.32|38
1641824600000|2022-01-10 14:23:20|2964.68|2955.98|2973.33|2964.63|2973.33|2964.63|2964.14|2955.44|39
1641824610000|2022-01-10 14:23:30|2973.07|2964.37|2970.53|2961.83|2974.11|2965.41|2970.2|2961.5|37
1641824620000|2022-01-10 14:23:40|2969.94|2961.24|2968.75|2960.05|2971.23|2962.53|2968.75|2960.05|38
1641824630000|2022-01-10 14:23:50|2968.73|2960.03|2969.54|2960.84|2970.61|2961.91|2967.97|2959.27|37
1641824640000|2022-01-10 14:24:00|2969.46|2960.76|2966.38|2957.68|2969.54|2960.84|2964|2955.3|38
1641824650000|2022-01-10 14:24:10|2965.87|2957.17|2963.04|2954.34|2968.42|2959.72|2963.04|2954.34|38
1641824660000|2022-01-10 14:24:20|2963.4|2954.7|2954.19|2945.49|2963.4|2954.7|2954.19|2945.49|39
1641824670000|2022-01-10 14:24:30|2954.03|2945.33|2952.87|2944.17|2954.83|2946.13|2951.85|2943.15|40
1641824680000|2022-01-10 14:24:40|2952.36|2943.66|2949.92|2941.22|2952.36|2943.66|2945.86|2937.16|40
1641824690000|2022-01-10 14:24:50|2950.1|2941.4|2954.53|2945.83|2955.1|2946.4|2949.68|2940.98|38
1641824700000|2022-01-10 14:25:00|2954.52|2945.82|2958.12|2949.42|2962.12|2953.42|2954.52|2945.82|32
1641824710000|2022-01-10 14:25:10|2957.8|2949.1|2950.61|2941.91|2957.8|2949.1|2947.75|2939.05|38
1641824720000|2022-01-10 14:25:20|2951.33|2942.63|2954.56|2945.86|2955.56|2946.86|2951.25|2942.55|33
1641824730000|2022-01-10 14:25:30|2954.49|2945.79|2949.85|2941.15|2954.49|2945.79|2949.51|2940.81|35
1641824740000|2022-01-10 14:25:40|2949.86|2941.16|2948.48|2939.78|2949.97|2941.27|2946.63|2937.93|36
1641824750000|2022-01-10 14:25:50|2947.95|2939.25|2948.66|2939.96|2950.31|2941.61|2946.83|2938.13|39
1641824760000|2022-01-10 14:26:00|2949.48|2940.78|2958.59|2949.89|2958.59|2949.89|2949.48|2940.78|40
1641824770000|2022-01-10 14:26:10|2959.36|2950.66|2960.93|2952.23|2960.93|2952.23|2956.31|2947.61|40
1641824780000|2022-01-10 14:26:20|2960.54|2951.84|2964.9|2956.2|2967.57|2958.87|2960.54|2951.84|40
1641824790000|2022-01-10 14:26:30|2964.71|2956.01|2962.3|2953.6|2964.91|2956.21|2960.78|2952.08|40
1641824800000|2022-01-10 14:26:40|2962.4|2953.7|2961.94|2953.24|2962.4|2953.7|2959.62|2950.92|38
1641824810000|2022-01-10 14:26:50|2962.03|2953.33|2960.69|2951.99|2963.76|2955.06|2959.96|2951.26|29
1641824820000|2022-01-10 14:27:00|2960.95|2952.25|2958.46|2949.76|2962.73|2954.03|2958.46|2949.76|27
1641824830000|2022-01-10 14:27:10|2957.68|2948.98|2952.31|2943.61|2958.32|2949.62|2951.23|2942.53|28
1641824840000|2022-01-10 14:27:20|2952.7|2944|2948.07|2939.37|2952.95|2944.25|2947.72|2939.02|28
1641824850000|2022-01-10 14:27:30|2947.47|2938.77|2943.73|2935.03|2948.08|2939.38|2943.73|2935.03|29
1641824860000|2022-01-10 14:27:40|2943.7|2935|2952.3|2943.6|2952.3|2943.6|2942.63|2933.93|28
1641824870000|2022-01-10 14:27:50|2952.05|2943.35|2959.36|2950.66|2960.32|2951.62|2952.05|2943.35|29
1641824880000|2022-01-10 14:28:00|2958.96|2950.26|2958.2|2949.5|2961.9|2953.2|2958.13|2949.43|28
1641824890000|2022-01-10 14:28:10|2958.38|2949.68|2963.62|2954.92|2963.62|2954.92|2958.07|2949.37|27
1641824900000|2022-01-10 14:28:20|2964.43|2955.73|2964.14|2955.44|2966.9|2958.2|2964.13|2955.43|28
1641824910000|2022-01-10 14:28:30|2964.16|2955.46|2965.29|2956.59|2966.23|2957.53|2964.15|2955.45|28
1641824920000|2022-01-10 14:28:40|2964.92|2956.22|2964.77|2956.07|2965.18|2956.48|2962.2|2953.5|29
1641824930000|2022-01-10 14:28:50|2964.86|2956.16|2963.14|2954.44|2964.86|2956.16|2960.57|2951.87|28
1641824940000|2022-01-10 14:29:00|2963.36|2954.66|2963.44|2954.74|2965.23|2956.53|2962.4|2953.7|28
1641824950000|2022-01-10 14:29:10|2963.85|2955.15|2957.78|2949.08|2963.93|2955.23|2956.88|2948.18|28
1641824960000|2022-01-10 14:29:20|2957.68|2948.98|2951.86|2943.16|2957.68|2948.98|2951.74|2943.04|29
1641824970000|2022-01-10 14:29:30|2951.76|2943.06|2953.92|2945.22|2953.97|2945.27|2948.27|2939.57|29
1641824980000|2022-01-10 14:29:40|2954.63|2945.93|2954.19|2945.49|2956.62|2947.92|2954.19|2945.49|28
1641824990000|2022-01-10 14:29:50|2954.18|2945.48|2953.36|2944.66|2954.18|2945.48|2952.12|2943.42|28
1641825000000|2022-01-10 14:30:00|2953.39|2944.69|2956.08|2947.38|2956.08|2947.38|2953.39|2944.69|28
1641825010000|2022-01-10 14:30:10|2956.84|2948.14|2956.47|2947.77|2958.49|2949.79|2956.3|2947.6|29
1641825020000|2022-01-10 14:30:20|2955.85|2947.15|2953.93|2945.23|2955.85|2947.15|2950.34|2941.64|28
1641825030000|2022-01-10 14:30:30|2953.98|2945.28|2949.82|2941.12|2954.04|2945.34|2948.17|2939.47|29
1641825040000|2022-01-10 14:30:40|2950.13|2941.43|2954.2|2945.5|2954.2|2945.5|2949.73|2941.03|27
1641825050000|2022-01-10 14:30:50|2954.05|2945.35|2956.26|2947.56|2956.26|2947.56|2952.26|2943.56|29
1641825060000|2022-01-10 14:31:00|2956.57|2947.87|2959.02|2950.32|2959.02|2950.32|2955.37|2946.67|27
1641825070000|2022-01-10 14:31:10|2958.77|2950.07|2961.12|2952.42|2962.4|2953.7|2958.77|2950.07|28
1641825080000|2022-01-10 14:31:20|2961.23|2952.53|2958.07|2949.37|2961.32|2952.62|2957.95|2949.25|28
1641825090000|2022-01-10 14:31:30|2958.13|2949.43|2956.84|2948.14|2958.8|2950.1|2956.64|2947.94|26
1641825100000|2022-01-10 14:31:40|2956.81|2948.11|2952.89|2944.19|2956.89|2948.19|2952.01|2943.31|29
1641825110000|2022-01-10 14:31:50|2952.69|2943.99|2948.29|2939.59|2952.77|2944.07|2946.39|2937.69|28
1641825120000|2022-01-10 14:32:00|2948.63|2939.93|2944.5|2935.8|2950|2941.3|2943.97|2935.27|29
1641825130000|2022-01-10 14:32:10|2944.55|2935.85|2947|2938.3|2948.64|2939.94|2944.55|2935.85|28
1641825140000|2022-01-10 14:32:20|2947.09|2938.39|2949.81|2941.11|2951.05|2942.35|2947.09|2938.39|29
1641825150000|2022-01-10 14:32:30|2949.71|2941.01|2950.87|2942.17|2950.87|2942.17|2946.2|2937.5|29
1641825160000|2022-01-10 14:32:40|2951.4|2942.7|2953.38|2944.68|2956.32|2947.62|2951.4|2942.7|27
1641825170000|2022-01-10 14:32:50|2953.33|2944.63|2957.21|2948.51|2957.43|2948.73|2953.33|2944.63|29
1641825180000|2022-01-10 14:33:00|2957.26|2948.56|2953.11|2944.41|2958.58|2949.88|2952.72|2944.02|27
1641825190000|2022-01-10 14:33:10|2952.91|2944.21|2955.61|2946.91|2955.91|2947.21|2951.85|2943.15|28
1641825200000|2022-01-10 14:33:20|2955.62|2946.92|2949.29|2940.59|2955.62|2946.92|2948.63|2939.93|29
1641825210000|2022-01-10 14:33:30|2949.92|2941.22|2958.42|2949.72|2958.42|2949.72|2949.85|2941.15|27
1641825220000|2022-01-10 14:33:40|2957.84|2949.14|2953.91|2945.21|2957.84|2949.14|2952.86|2944.16|29
1641825230000|2022-01-10 14:33:50|2954.14|2945.44|2953.87|2945.17|2955.16|2946.46|2952.69|2943.99|28
1641825240000|2022-01-10 14:34:00|2953.47|2944.77|2949.37|2940.67|2953.47|2944.77|2949.37|2940.67|29
1641825250000|2022-01-10 14:34:10|2948.95|2940.25|2941.05|2932.35|2948.95|2940.25|2940.98|2932.28|29
1641825260000|2022-01-10 14:34:20|2940.96|2932.26|2941.16|2932.46|2943.2|2934.5|2939.96|2931.26|28
1641825270000|2022-01-10 14:34:30|2942|2933.3|2939.82|2931.12|2944.04|2935.34|2939.82|2931.12|29
1641825280000|2022-01-10 14:34:40|2939.4|2930.7|2938.97|2930.27|2940.77|2932.07|2938.11|2929.41|28
1641825290000|2022-01-10 14:34:50|2939.07|2930.37|2939.91|2931.21|2942.96|2934.26|2938.37|2929.67|29
1641825300000|2022-01-10 14:35:00|2940.17|2931.47|2937.51|2928.81|2941.14|2932.44|2937.51|2928.81|26
1641825310000|2022-01-10 14:35:10|2937.63|2928.93|2938.13|2929.43|2938.92|2930.22|2935.97|2927.27|29
1641825320000|2022-01-10 14:35:20|2938.37|2929.67|2943.27|2934.57|2943.77|2935.07|2938.37|2929.67|28
1641825330000|2022-01-10 14:35:30|2943.65|2934.95|2942.5|2933.8|2946.12|2937.42|2940.67|2931.97|28
1641825340000|2022-01-10 14:35:40|2941.75|2933.05|2938.71|2930.01|2942.28|2933.58|2938.34|2929.64|28
1641825350000|2022-01-10 14:35:50|2938.95|2930.25|2936.6|2927.9|2939.6|2930.9|2936.2|2927.5|28
1641825360000|2022-01-10 14:36:00|2936.45|2927.75|2934.67|2925.97|2938.56|2929.86|2934.33|2925.63|28
1641825370000|2022-01-10 14:36:10|2934.6|2925.9|2934.37|2925.67|2936.26|2927.56|2933.6|2924.9|28
1641825380000|2022-01-10 14:36:20|2934.41|2925.71|2942.13|2933.43|2942.17|2933.47|2933.84|2925.14|28
1641825390000|2022-01-10 14:36:30|2942.24|2933.54|2945.31|2936.61|2945.8|2937.1|2942.24|2933.54|29
1641825400000|2022-01-10 14:36:40|2945.43|2936.73|2944.51|2935.81|2949.17|2940.47|2942.68|2933.98|27
1641825410000|2022-01-10 14:36:50|2944.66|2935.96|2944.27|2935.57|2945.57|2936.87|2942.9|2934.2|29
1641825420000|2022-01-10 14:37:00|2944.75|2936.05|2946.36|2937.66|2946.36|2937.66|2943.68|2934.98|26
1641825430000|2022-01-10 14:37:10|2946.73|2938.03|2946.8|2938.1|2950.28|2941.58|2946.73|2938.03|33
1641825440000|2022-01-10 14:37:20|2947.04|2938.34|2947.15|2938.45|2947.15|2938.45|2944.2|2935.5|39
1641825450000|2022-01-10 14:37:30|2947.43|2938.73|2949.29|2940.59|2949.54|2940.84|2947.33|2938.63|39
1641825460000|2022-01-10 14:37:40|2950.48|2941.78|2945.57|2936.87|2950.48|2941.78|2944.54|2935.84|40
1641825470000|2022-01-10 14:37:50|2945.43|2936.73|2943.67|2934.97|2945.43|2936.73|2940.46|2931.76|40
1641825480000|2022-01-10 14:38:00|2943.41|2934.71|2943.04|2934.34|2944.33|2935.63|2941.71|2933.01|40
1641825490000|2022-01-10 14:38:10|2942.8|2934.1|2946.63|2937.93|2947.15|2938.45|2940.98|2932.28|40
1641825500000|2022-01-10 14:38:20|2946.6|2937.9|2945.54|2936.84|2946.6|2937.9|2942.88|2934.18|39
1641825510000|2022-01-10 14:38:30|2945.75|2937.05|2948.9|2940.2|2949.58|2940.88|2945.52|2936.82|39
1641825520000|2022-01-10 14:38:40|2949.01|2940.31|2944.62|2935.92|2949.01|2940.31|2944.45|2935.75|39
1641825530000|2022-01-10 14:38:50|2944.68|2935.98|2942.33|2933.63|2944.76|2936.06|2941.64|2932.94|39
1641825540000|2022-01-10 14:39:00|2942.29|2933.59|2942.77|2934.07|2945.07|2936.37|2942.04|2933.34|39
1641825550000|2022-01-10 14:39:10|2942.83|2934.13|2944.66|2935.96|2944.66|2935.96|2941.29|2932.59|39
1641825560000|2022-01-10 14:39:20|2944.84|2936.14|2945.75|2937.05|2947.91|2939.21|2944.84|2936.14|37
1641825570000|2022-01-10 14:39:30|2945.73|2937.03|2946.25|2937.55|2947.75|2939.05|2945.71|2937.01|37
1641825580000|2022-01-10 14:39:40|2946.18|2937.48|2947.42|2938.72|2947.71|2939.01|2945.62|2936.92|37
1641825590000|2022-01-10 14:39:50|2947.43|2938.73|2949.35|2940.65|2949.83|2941.13|2947.17|2938.47|28
1641825600000|2022-01-10 14:40:00|2949.7|2941|2951.52|2942.82|2952.22|2943.52|2949.35|2940.65|38
1641825610000|2022-01-10 14:40:10|2951.25|2942.55|2952.02|2943.32|2953.63|2944.93|2950.76|2942.06|39
1641825620000|2022-01-10 14:40:20|2952.01|2943.31|2951.96|2943.26|2953.7|2945|2951.58|2942.88|39
1641825630000|2022-01-10 14:40:30|2951.86|2943.16|2954.05|2945.35|2954.48|2945.78|2951.86|2943.16|38
1641825640000|2022-01-10 14:40:40|2953.94|2945.24|2951.25|2942.55|2954.08|2945.38|2950.63|2941.93|38
1641825650000|2022-01-10 14:40:50|2951.14|2942.44|2952.26|2943.56|2952.4|2943.7|2950.69|2941.99|39
1641825660000|2022-01-10 14:41:00|2951.99|2943.29|2954.43|2945.73|2954.71|2946.01|2951.35|2942.65|40
1641825670000|2022-01-10 14:41:10|2954.69|2945.99|2959.35|2950.65|2960.25|2951.55|2954.69|2945.99|32
1641825680000|2022-01-10 14:41:20|2959.94|2951.24|2964.18|2955.48|2964.18|2955.48|2959.78|2951.08|36
1641825690000|2022-01-10 14:41:30|2964|2955.3|2974.77|2966.07|2975.15|2966.45|2964|2955.3|40
1641825700000|2022-01-10 14:41:40|2975.48|2966.78|2989.01|2980.31|2989.01|2980.31|2975.38|2966.68|38
1641825710000|2022-01-10 14:41:50|2988.88|2980.18|2988.88|2980.18|2996.55|2987.85|2988.88|2980.18|39
1641825720000|2022-01-10 14:42:00|2988.2|2979.5|2991.47|2982.77|2992.97|2984.27|2986.36|2977.66|40
1641825730000|2022-01-10 14:42:10|2991.54|2982.84|2989.64|2980.94|2993.35|2984.65|2989.21|2980.51|40
1641825740000|2022-01-10 14:42:20|2989.46|2980.76|2987.31|2978.61|2990.22|2981.52|2982.62|2973.92|39
1641825750000|2022-01-10 14:42:30|2987.43|2978.73|2990.04|2981.34|2990.46|2981.76|2987.43|2978.73|40
1641825760000|2022-01-10 14:42:40|2989.69|2980.99|2989.84|2981.14|2991.93|2983.23|2989.13|2980.43|39
1641825770000|2022-01-10 14:42:50|2989.24|2980.54|2984.58|2975.88|2989.24|2980.54|2984.58|2975.88|38
1641825780000|2022-01-10 14:43:00|2984.32|2975.62|2986.08|2977.38|2986.08|2977.38|2982.96|2974.26|36
1641825790000|2022-01-10 14:43:10|2986.38|2977.68|2990.11|2981.41|2992.4|2983.7|2986.38|2977.68|40
1641825800000|2022-01-10 14:43:20|2990.14|2981.44|2999.67|2990.97|3000.24|2991.54|2990.14|2981.44|39
1641825810000|2022-01-10 14:43:30|2999.63|2990.93|3019.43|3010.73|3019.43|3010.73|2999.63|2990.93|40
1641825820000|2022-01-10 14:43:40|3019.26|3010.56|3011.37|3002.67|3019.85|3011.15|3009.81|3001.11|40
1641825830000|2022-01-10 14:43:50|3011.13|3002.43|3010.58|3001.88|3014.56|3005.86|3010.4|3001.7|39
1641825840000|2022-01-10 14:44:00|3010.65|3001.95|3007.12|2998.42|3012.45|3003.75|3007.12|2998.42|40
1641825850000|2022-01-10 14:44:10|3006.67|2997.97|3001.03|2992.33|3007.64|2998.94|2997.49|2988.79|40
1641825860000|2022-01-10 14:44:20|3000.61|2991.91|2995.5|2986.8|3001.43|2992.73|2995.5|2986.8|39
1641825870000|2022-01-10 14:44:30|2995.44|2986.74|2997.22|2988.52|2997.59|2988.89|2993.77|2985.07|40
1641825880000|2022-01-10 14:44:40|2996.93|2988.23|2997.44|2988.74|2997.88|2989.18|2996.28|2987.58|40
1641825890000|2022-01-10 14:44:50|2997.4|2988.7|3001.4|2992.7|3001.4|2992.7|2997.38|2988.68|39
1641825900000|2022-01-10 14:45:00|3001.43|2992.73|2991.21|2982.51|3001.43|2992.73|2990.97|2982.27|40
1641825910000|2022-01-10 14:45:10|2991.19|2982.49|2986.42|2977.72|2991.39|2982.69|2982.64|2973.94|38
1641825920000|2022-01-10 14:45:20|2986.41|2977.71|2997.62|2988.92|2997.62|2988.92|2986.41|2977.71|40
1641825930000|2022-01-10 14:45:30|2997.8|2989.1|2999.79|2991.09|3000.24|2991.54|2997.8|2989.1|40
1641825940000|2022-01-10 14:45:40|3000.16|2991.46|2994.99|2986.29|3000.43|2991.73|2994.99|2986.29|39
1641825950000|2022-01-10 14:45:50|2994.73|2986.03|2994.58|2985.88|2994.9|2986.2|2991.74|2983.04|38
1641825960000|2022-01-10 14:46:00|2994.98|2986.28|3000.84|2992.14|3001.08|2992.38|2994.87|2986.17|39
1641825970000|2022-01-10 14:46:10|3000.82|2992.12|3003.39|2994.69|3005.87|2997.17|3000.48|2991.78|37
1641825980000|2022-01-10 14:46:20|3003.36|2994.66|3004.52|2995.82|3005.64|2996.94|3003.23|2994.53|39
1641825990000|2022-01-10 14:46:30|3004.5|2995.8|3007.58|2998.88|3007.58|2998.88|3004.5|2995.8|40
1641826000000|2022-01-10 14:46:40|3007.95|2999.25|3014.97|3006.27|3014.97|3006.27|3007.44|2998.74|39
1641826010000|2022-01-10 14:46:50|3015.07|3006.37|3011.05|3002.35|3017.01|3008.31|3011.04|3002.34|40
1641826020000|2022-01-10 14:47:00|3010.77|3002.07|3012.77|3004.07|3012.97|3004.27|3008.76|3000.06|40
1641826030000|2022-01-10 14:47:10|3012.95|3004.25|3010.54|3001.84|3013.96|3005.26|3010.54|3001.84|38
1641826040000|2022-01-10 14:47:20|3010.26|3001.56|3009.26|3000.56|3011.77|3003.07|3008.02|2999.32|40
1641826050000|2022-01-10 14:47:30|3008.75|3000.05|3004.95|2996.25|3009.4|3000.7|3004.95|2996.25|40
1641826060000|2022-01-10 14:47:40|3005.01|2996.31|3007.53|2998.83|3007.8|2999.1|3001.5|2992.8|40
1641826070000|2022-01-10 14:47:50|3006.92|2998.22|3006.1|2997.4|3007.78|2999.08|3006.1|2997.4|38
1641826080000|2022-01-10 14:48:00|3005.84|2997.14|3006.31|2997.61|3009.63|3000.93|3004.75|2996.05|38
1641826090000|2022-01-10 14:48:10|3006.11|2997.41|3006.07|2997.37|3006.39|2997.69|3002.93|2994.23|40
1641826100000|2022-01-10 14:48:20|3005.97|2997.27|3006.63|2997.93|3006.63|2997.93|3003.34|2994.64|40
1641826110000|2022-01-10 14:48:30|3006.89|2998.19|3004|2995.3|3008.19|2999.49|3003.65|2994.95|39
1641826120000|2022-01-10 14:48:40|3004.09|2995.39|3005.68|2996.98|3005.7|2997|3002.2|2993.5|40
1641826130000|2022-01-10 14:48:50|3005.94|2997.24|3004.69|2995.99|3007.21|2998.51|3004.16|2995.46|38
1641826140000|2022-01-10 14:49:00|3004.72|2996.02|3003.53|2994.83|3004.76|2996.06|3002.02|2993.32|39
1641826150000|2022-01-10 14:49:10|3003.4|2994.7|3004.34|2995.64|3004.62|2995.92|3002.78|2994.08|38
1641826160000|2022-01-10 14:49:20|3003.99|2995.29|3015.14|3006.44|3015.14|3006.44|3003.99|2995.29|40
1641826170000|2022-01-10 14:49:30|3015.11|3006.41|3019.34|3010.64|3019.7|3011|3015.11|3006.41|40
1641826180000|2022-01-10 14:49:40|3019.61|3010.91|3019.17|3010.47|3022.35|3013.65|3017.67|3008.97|40
1641826190000|2022-01-10 14:49:50|3018.6|3009.9|3019.24|3010.54|3021.76|3013.06|3016.79|3008.09|39
1641826200000|2022-01-10 14:50:00|3019.46|3010.76|3016.98|3008.28|3021.85|3013.15|3016.98|3008.28|40
1641826210000|2022-01-10 14:50:10|3017.06|3008.36|3016.05|3007.35|3017.06|3008.36|3014.11|3005.41|40
1641826220000|2022-01-10 14:50:20|3016.13|3007.43|3024.01|3015.31|3024.01|3015.31|3015.22|3006.52|38
1641826230000|2022-01-10 14:50:30|3024.02|3015.32|3023.79|3015.09|3024.84|3016.14|3022.29|3013.59|37
1641826240000|2022-01-10 14:50:40|3023.59|3014.89|3030.88|3022.18|3030.88|3022.18|3022.11|3013.41|38
1641826250000|2022-01-10 14:50:50|3030.83|3022.13|3040.3|3031.6|3043.26|3034.56|3030.83|3022.13|39
1641826260000|2022-01-10 14:51:00|3039.05|3030.35|3034.63|3025.93|3039.05|3030.35|3031.48|3022.78|40
1641826270000|2022-01-10 14:51:10|3034.8|3026.1|3031.37|3022.67|3034.81|3026.11|3031.03|3022.33|40
1641826280000|2022-01-10 14:51:20|3031.21|3022.51|3035.43|3026.73|3035.43|3026.73|3030.59|3021.89|40
1641826290000|2022-01-10 14:51:30|3035.27|3026.57|3039.12|3030.42|3039.12|3030.42|3035.26|3026.56|40
1641826300000|2022-01-10 14:51:40|3039.07|3030.37|3038.75|3030.05|3043.38|3034.68|3035.83|3027.13|40
1641826310000|2022-01-10 14:51:50|3039.06|3030.36|3039.15|3030.45|3040.44|3031.74|3038.28|3029.58|36
1641826320000|2022-01-10 14:52:00|3038.7|3030|3034.95|3026.25|3040.08|3031.38|3034.39|3025.69|39
1641826330000|2022-01-10 14:52:10|3034.63|3025.93|3029.99|3021.29|3034.63|3025.93|3029.35|3020.65|40
1641826340000|2022-01-10 14:52:20|3030.16|3021.46|3038.99|3030.29|3039.2|3030.5|3030.11|3021.41|40
1641826350000|2022-01-10 14:52:30|3039.32|3030.62|3037.91|3029.21|3042.91|3034.21|3037.52|3028.82|40
1641826360000|2022-01-10 14:52:40|3038.13|3029.43|3032.24|3023.54|3038.53|3029.83|3031.94|3023.24|40
1641826370000|2022-01-10 14:52:50|3032.36|3023.66|3033.71|3025.01|3035.93|3027.23|3031.93|3023.23|38
1641826380000|2022-01-10 14:53:00|3033.68|3024.98|3031.33|3022.63|3035.3|3026.6|3031.33|3022.63|40
1641826390000|2022-01-10 14:53:10|3031.34|3022.64|3030.98|3022.28|3031.38|3022.68|3029.45|3020.75|36
1641826400000|2022-01-10 14:53:20|3031.19|3022.49|3031.36|3022.66|3032.67|3023.97|3030.45|3021.75|37
1641826410000|2022-01-10 14:53:30|3030.73|3022.03|3030.93|3022.23|3031.55|3022.85|3030.22|3021.52|37
1641826420000|2022-01-10 14:53:40|3031.12|3022.42|3033.29|3024.59|3034.23|3025.53|3031.12|3022.42|38
1641826430000|2022-01-10 14:53:50|3033.15|3024.45|3030.13|3021.43|3033.15|3024.45|3028.28|3019.58|40
1641826440000|2022-01-10 14:54:00|3029.67|3020.97|3029.97|3021.27|3031.81|3023.11|3028.66|3019.96|40
1641826450000|2022-01-10 14:54:10|3029.76|3021.06|3025.29|3016.59|3029.91|3021.21|3023.6|3014.9|40
1641826460000|2022-01-10 14:54:20|3025.35|3016.65|3025.16|3016.46|3027.58|3018.88|3024.31|3015.61|39
1641826470000|2022-01-10 14:54:30|3025.38|3016.68|3023.09|3014.39|3025.88|3017.18|3022.63|3013.93|40
1641826480000|2022-01-10 14:54:40|3023.04|3014.34|3024.71|3016.01|3026.37|3017.67|3022.9|3014.2|38
1641826490000|2022-01-10 14:54:50|3024.74|3016.04|3026.98|3018.28|3028.55|3019.85|3023.4|3014.7|40
1641826500000|2022-01-10 14:55:00|3026.66|3017.96|3024.42|3015.72|3030.04|3021.34|3024.19|3015.49|40
1641826510000|2022-01-10 14:55:10|3024.75|3016.05|3023.59|3014.89|3027.52|3018.82|3023.08|3014.38|39
1641826520000|2022-01-10 14:55:20|3023.45|3014.75|3023.05|3014.35|3023.6|3014.9|3020.69|3011.99|40
1641826530000|2022-01-10 14:55:30|3023.13|3014.43|3018.88|3010.18|3023.13|3014.43|3018.54|3009.84|40
1641826540000|2022-01-10 14:55:40|3018.44|3009.74|3018.35|3009.65|3018.69|3009.99|3017.66|3008.96|39
1641826550000|2022-01-10 14:55:50|3017.98|3009.28|3020.41|3011.71|3020.43|3011.73|3016.93|3008.23|38
1641826560000|2022-01-10 14:56:00|3020.7|3012|3021.37|3012.67|3021.73|3013.03|3018.2|3009.5|40
1641826570000|2022-01-10 14:56:10|3021.44|3012.74|3024.01|3015.31|3024.57|3015.87|3018.84|3010.14|40
1641826580000|2022-01-10 14:56:20|3024.06|3015.36|3028.64|3019.94|3030.49|3021.79|3024.06|3015.36|40
1641826590000|2022-01-10 14:56:30|3028.69|3019.99|3025.63|3016.93|3028.69|3019.99|3024.97|3016.27|40
1641826600000|2022-01-10 14:56:40|3025.08|3016.38|3028.46|3019.76|3028.47|3019.77|3025|3016.3|40
1641826610000|2022-01-10 14:56:50|3028.53|3019.83|3022.98|3014.28|3028.53|3019.83|3022.98|3014.28|38
1641826620000|2022-01-10 14:57:00|3022.85|3014.15|3017.86|3009.16|3022.85|3014.15|3017.69|3008.99|40
1641826630000|2022-01-10 14:57:10|3017.6|3008.9|3017.75|3009.05|3018.24|3009.54|3017.19|3008.49|36
1641826640000|2022-01-10 14:57:20|3017.46|3008.76|3020.57|3011.87|3020.81|3012.11|3016.38|3007.68|38
1641826650000|2022-01-10 14:57:30|3020.54|3011.84|3018.77|3010.07|3021.96|3013.26|3018.77|3010.07|39
1641826660000|2022-01-10 14:57:40|3018.13|3009.43|3020.58|3011.88|3020.58|3011.88|3017.64|3008.94|39
1641826670000|2022-01-10 14:57:50|3020.37|3011.67|3017.27|3008.57|3020.37|3011.67|3015.97|3007.27|39
1641826680000|2022-01-10 14:58:00|3017.13|3008.43|3012.31|3003.61|3017.37|3008.67|3012.31|3003.61|40
1641826690000|2022-01-10 14:58:10|3012.35|3003.65|3017.86|3009.16|3017.86|3009.16|3010.19|3001.49|39
1641826700000|2022-01-10 14:58:20|3017.92|3009.22|3019.13|3010.43|3020.05|3011.35|3017.92|3009.22|40
1641826710000|2022-01-10 14:58:30|3018.6|3009.9|3016.51|3007.81|3018.6|3009.9|3014.83|3006.13|39
1641826720000|2022-01-10 14:58:40|3016.73|3008.03|3015.61|3006.91|3017.61|3008.91|3015.2|3006.5|39
1641826730000|2022-01-10 14:58:50|3015.59|3006.89|3013.81|3005.11|3015.59|3006.89|3012.94|3004.24|38
1641826740000|2022-01-10 14:59:00|3013.75|3005.05|3017.2|3008.5|3017.77|3009.07|3013.55|3004.85|38
1641826750000|2022-01-10 14:59:10|3016.89|3008.19|3016.35|3007.65|3018.59|3009.89|3013.57|3004.87|39
1641826760000|2022-01-10 14:59:20|3016.23|3007.53|3015.32|3006.62|3017.91|3009.21|3015.25|3006.55|39
1641826770000|2022-01-10 14:59:30|3015.05|3006.35|3021.68|3012.98|3021.75|3013.05|3014.57|3005.87|39
1641826780000|2022-01-10 14:59:40|3021.86|3013.16|3026.17|3017.47|3026.84|3018.14|3021.86|3013.16|40
1641826790000|2022-01-10 14:59:50|3026.1|3017.4|3024.28|3015.58|3026.84|3018.14|3023.62|3014.92|37
1641826800000|2022-01-10 15:00:00|3024.23|3015.53|3030.14|3021.44|3030.14|3021.44|3022.13|3013.43|39
1641826810000|2022-01-10 15:00:10|3030.15|3021.45|3024.93|3016.23|3030.15|3021.45|3023|3014.3|40
1641826820000|2022-01-10 15:00:20|3024.36|3015.66|3018.95|3010.25|3024.36|3015.66|3018.95|3010.25|38
1641826830000|2022-01-10 15:00:30|3019.29|3010.59|3023.94|3015.24|3023.94|3015.24|3019.29|3010.59|39
1641826840000|2022-01-10 15:00:40|3024.08|3015.38|3017.96|3009.26|3024.22|3015.52|3017.96|3009.26|40
1641826850000|2022-01-10 15:00:50|3017.75|3009.05|3017.08|3008.38|3018.22|3009.52|3015.62|3006.92|37
1641826860000|2022-01-10 15:01:00|3017.13|3008.43|3016.87|3008.17|3018.98|3010.28|3016.71|3008.01|39
1641826870000|2022-01-10 15:01:10|3016.94|3008.24|3011.23|3002.53|3016.94|3008.24|3011.14|3002.44|39
1641826880000|2022-01-10 15:01:20|3010.99|3002.29|3014.07|3005.37|3014.22|3005.52|3010.06|3001.36|39
1641826890000|2022-01-10 15:01:30|3014.3|3005.6|3015.58|3006.88|3015.58|3006.88|3013.11|3004.41|37
1641826900000|2022-01-10 15:01:40|3015.88|3007.18|3014.14|3005.44|3017.76|3009.06|3014.14|3005.44|39
1641826910000|2022-01-10 15:01:50|3014.71|3006.01|3014.65|3005.95|3015.65|3006.95|3013.24|3004.54|40
1641826920000|2022-01-10 15:02:00|3014.63|3005.93|3012.52|3003.82|3015.34|3006.64|3012.52|3003.82|37
1641826930000|2022-01-10 15:02:10|3012.41|3003.71|3009.7|3001|3013.07|3004.37|3009.36|3000.66|40
1641826940000|2022-01-10 15:02:20|3010.08|3001.38|3010.15|3001.45|3011.15|3002.45|3009.73|3001.03|39
1641826950000|2022-01-10 15:02:30|3010.37|3001.67|3010.43|3001.73|3010.43|3001.73|3008.69|2999.99|38
1641826960000|2022-01-10 15:02:40|3010.73|3002.03|3009.91|3001.21|3011.79|3003.09|3009.91|3001.21|39
1641826970000|2022-01-10 15:02:50|3009.99|3001.29|3007.18|2998.48|3010.24|3001.54|3006.87|2998.17|37
1641826980000|2022-01-10 15:03:00|3007.14|2998.44|3010.15|3001.45|3011.81|3003.11|3006.29|2997.59|39
1641826990000|2022-01-10 15:03:10|3010.09|3001.39|3009.51|3000.81|3010.39|3001.69|3009.48|3000.78|38
1641827000000|2022-01-10 15:03:20|3009.76|3001.06|3007.81|2999.11|3009.88|3001.18|3007.67|2998.97|39
1641827010000|2022-01-10 15:03:30|3007.86|2999.16|3006.23|2997.53|3007.86|2999.16|3005.99|2997.29|40
1641827020000|2022-01-10 15:03:40|3006.01|2997.31|3003.89|2995.19|3006.01|2997.31|3003.3|2994.6|40
1641827030000|2022-01-10 15:03:50|3003.81|2995.11|3002.61|2993.91|3003.9|2995.2|3001.86|2993.16|40
1641827040000|2022-01-10 15:04:00|3002.73|2994.03|3003.51|2994.81|3005.5|2996.8|3002.38|2993.68|36
1641827050000|2022-01-10 15:04:10|3003.08|2994.38|3003.92|2995.22|3003.94|2995.24|3000.58|2991.88|40
1641827060000|2022-01-10 15:04:20|3004.1|2995.4|3003.04|2994.34|3005.53|2996.83|3002.92|2994.22|40
1641827070000|2022-01-10 15:04:30|3003.33|2994.63|3003.49|2994.79|3003.95|2995.25|3002.54|2993.84|40
1641827080000|2022-01-10 15:04:40|3003.17|2994.47|2999.66|2990.96|3003.17|2994.47|2999.36|2990.66|40
1641827090000|2022-01-10 15:04:50|2999.52|2990.82|3000.48|2991.78|3001.07|2992.37|2998.93|2990.23|40
1641827100000|2022-01-10 15:05:00|3000.87|2992.17|3006.91|2998.21|3006.91|2998.21|3000.87|2992.17|38
1641827110000|2022-01-10 15:05:10|3007.1|2998.4|3004.57|2995.87|3007.27|2998.57|3003.9|2995.2|39
1641827120000|2022-01-10 15:05:20|3004.61|2995.91|3004.52|2995.82|3005.9|2997.2|3003.91|2995.21|37
1641827130000|2022-01-10 15:05:30|3005.24|2996.54|3008.33|2999.63|3008.91|3000.21|3005.24|2996.54|39
1641827140000|2022-01-10 15:05:40|3008.34|2999.64|3005.92|2997.22|3008.48|2999.78|3005.92|2997.22|39
1641827150000|2022-01-10 15:05:50|3005.55|2996.85|3008.76|3000.06|3008.76|3000.06|3004.96|2996.26|39
1641827160000|2022-01-10 15:06:00|3008.3|2999.6|3006.51|2997.81|3009.25|3000.55|3006.28|2997.58|38
1641827170000|2022-01-10 15:06:10|3006.78|2998.08|3009.12|3000.42|3009.47|3000.77|3006.46|2997.76|39
1641827180000|2022-01-10 15:06:20|3009.19|3000.49|3008.33|2999.63|3010.05|3001.35|3006.87|2998.17|38
1641827190000|2022-01-10 15:06:30|3008.25|2999.55|3007.75|2999.05|3008.46|2999.76|3007.14|2998.44|39
1641827200000|2022-01-10 15:06:40|3008.01|2999.31|3004.86|2996.16|3008.29|2999.59|3003.92|2995.22|40
1641827210000|2022-01-10 15:06:50|3005.26|2996.56|3006.97|2998.27|3006.97|2998.27|3002.43|2993.73|40
1641827220000|2022-01-10 15:07:00|3007.36|2998.66|3009.07|3000.37|3009.07|3000.37|3007.36|2998.66|38
1641827230000|2022-01-10 15:07:10|3009.1|3000.4|3011.57|3002.87|3011.71|3003.01|3009.1|3000.4|39
1641827240000|2022-01-10 15:07:20|3011.39|3002.69|3012.48|3003.78|3013.78|3005.08|3011.3|3002.6|39
1641827250000|2022-01-10 15:07:30|3012.53|3003.83|3011.72|3003.02|3012.96|3004.26|3011.36|3002.66|39
1641827260000|2022-01-10 15:07:40|3011.75|3003.05|3009.35|3000.65|3012.29|3003.59|3009.28|3000.58|40
1641827270000|2022-01-10 15:07:50|3009.32|3000.62|3009.35|3000.65|3010.62|3001.92|3008.95|3000.25|39
1641827280000|2022-01-10 15:08:00|3009.16|3000.46|3009.51|3000.81|3009.8|3001.1|3008.32|2999.62|37
1641827290000|2022-01-10 15:08:10|3009.72|3001.02|3013.29|3004.59|3013.61|3004.91|3008.76|3000.06|39
1641827300000|2022-01-10 15:08:20|3013.38|3004.68|3016.48|3007.78|3017.84|3009.14|3012.72|3004.02|39
1641827310000|2022-01-10 15:08:30|3016.26|3007.56|3016.69|3007.99|3019.41|3010.71|3016.26|3007.56|40
1641827320000|2022-01-10 15:08:40|3016.66|3007.96|3017.3|3008.6|3018.01|3009.31|3015.33|3006.63|39
1641827330000|2022-01-10 15:08:50|3017.32|3008.62|3018.03|3009.33|3018.31|3009.61|3016.87|3008.17|40
1641827340000|2022-01-10 15:09:00|3018.01|3009.31|3017.73|3009.03|3018.01|3009.31|3016.63|3007.93|40
1641827350000|2022-01-10 15:09:10|3017.42|3008.72|3013.81|3005.11|3017.43|3008.73|3013.45|3004.75|39
1641827360000|2022-01-10 15:09:20|3013.13|3004.43|3014.39|3005.69|3014.62|3005.92|3013.13|3004.43|38
1641827370000|2022-01-10 15:09:30|3014.37|3005.67|3012.19|3003.49|3014.53|3005.83|3011.88|3003.18|37
1641827380000|2022-01-10 15:09:40|3012.15|3003.45|3011.67|3002.97|3013.4|3004.7|3011.35|3002.65|37
1641827390000|2022-01-10 15:09:50|3011.94|3003.24|3012.09|3003.39|3012.09|3003.39|3011.11|3002.41|38
1641827400000|2022-01-10 15:10:00|3011.87|3003.17|3004.58|2995.88|3011.87|3003.17|3004.58|2995.88|37
1641827410000|2022-01-10 15:10:10|3004.95|2996.25|3006.89|2998.19|3007.9|2999.2|3004.55|2995.85|39
1641827420000|2022-01-10 15:10:20|3006.86|2998.16|3007.27|2998.57|3007.27|2998.57|3005.57|2996.87|38
1641827430000|2022-01-10 15:10:30|3007.12|2998.42|3006.87|2998.17|3007.5|2998.8|3006.32|2997.62|31
1641827440000|2022-01-10 15:10:40|3006.8|2998.1|3007.19|2998.49|3007.49|2998.79|3006.23|2997.53|40
1641827450000|2022-01-10 15:10:50|3007.23|2998.53|3006.21|2997.51|3007.85|2999.15|3005.66|2996.96|37
1641827460000|2022-01-10 15:11:00|3005.97|2997.27|3004.14|2995.44|3006.72|2998.02|3003.94|2995.24|39
1641827470000|2022-01-10 15:11:10|3003.88|2995.18|3002.13|2993.43|3003.88|2995.18|2999.67|2990.97|39
1641827480000|2022-01-10 15:11:20|3002.14|2993.44|2998.3|2989.6|3002.14|2993.44|2997.88|2989.18|36
1641827490000|2022-01-10 15:11:30|2998.26|2989.56|3000.72|2992.02|3001.68|2992.98|2998.26|2989.56|39
1641827500000|2022-01-10 15:11:40|3000.52|2991.82|3000.23|2991.53|3001.37|2992.67|3000.23|2991.53|39
1641827510000|2022-01-10 15:11:50|3000.3|2991.6|3000.06|2991.36|3000.61|2991.91|2999.34|2990.64|38
1641827520000|2022-01-10 15:12:00|2999.65|2990.95|2999.47|2990.77|3000.16|2991.46|2998.68|2989.98|38
1641827530000|2022-01-10 15:12:10|2999.53|2990.83|2998.76|2990.06|3000.19|2991.49|2998.22|2989.52|39
1641827540000|2022-01-10 15:12:20|2998.29|2989.59|2995.02|2986.32|2998.29|2989.59|2994.64|2985.94|39
1641827550000|2022-01-10 15:12:30|2995.06|2986.36|2996.16|2987.46|2997.26|2988.56|2995.06|2986.36|36
1641827560000|2022-01-10 15:12:40|2996.12|2987.42|2997.78|2989.08|2997.79|2989.09|2995.39|2986.69|37
1641827570000|2022-01-10 15:12:50|2997.86|2989.16|2995.96|2987.26|2997.88|2989.18|2994.97|2986.27|39
1641827580000|2022-01-10 15:13:00|2995.93|2987.23|2998.28|2989.58|2998.48|2989.78|2995.93|2987.23|39
1641827590000|2022-01-10 15:13:10|2998.52|2989.82|2997.44|2988.74|3000.64|2991.94|2997.27|2988.57|39
1641827600000|2022-01-10 15:13:20|2997.26|2988.56|2998.29|2989.59|2998.58|2989.88|2997.19|2988.49|39
1641827610000|2022-01-10 15:13:30|2998.27|2989.57|2996.68|2987.98|2999.09|2990.39|2996.44|2987.74|39
1641827620000|2022-01-10 15:13:40|2996.6|2987.9|3001.38|2992.68|3001.59|2992.89|2996.6|2987.9|39
1641827630000|2022-01-10 15:13:50|3001.44|2992.74|3002.05|2993.35|3002.78|2994.08|3001.3|2992.6|38
1641827640000|2022-01-10 15:14:00|3002.14|2993.44|2997.56|2988.86|3002.14|2993.44|2997.16|2988.46|39
1641827650000|2022-01-10 15:14:10|2997.62|2988.92|2996.51|2987.81|2997.94|2989.24|2996.51|2987.81|37
1641827660000|2022-01-10 15:14:20|2996.44|2987.74|2995.81|2987.11|2996.53|2987.83|2994.33|2985.63|39
1641827670000|2022-01-10 15:14:30|2995.75|2987.05|2994.05|2985.35|2996.16|2987.46|2993.41|2984.71|38
1641827680000|2022-01-10 15:14:40|2993.97|2985.27|2994.17|2985.47|2994.51|2985.81|2993.29|2984.59|39
1641827690000|2022-01-10 15:14:50|2994.15|2985.45|2994.42|2985.72|2994.58|2985.88|2993.75|2985.05|36
1641827700000|2022-01-10 15:15:00|2994.32|2985.62|2991.85|2983.15|2994.88|2986.18|2991.36|2982.66|38
1641827710000|2022-01-10 15:15:10|2991.95|2983.25|2992.31|2983.61|2992.54|2983.84|2990.67|2981.97|38
1641827720000|2022-01-10 15:15:20|2992.33|2983.63|2994.56|2985.86|2994.89|2986.19|2992.33|2983.63|40
1641827730000|2022-01-10 15:15:30|2994.8|2986.1|2998.34|2989.64|2998.41|2989.71|2994.8|2986.1|40
1641827740000|2022-01-10 15:15:40|2998.71|2990.01|2997.54|2988.84|2998.99|2990.29|2997.14|2988.44|39
1641827750000|2022-01-10 15:15:50|2997.03|2988.33|2997.05|2988.35|2997.48|2988.78|2996.11|2987.41|40
1641827760000|2022-01-10 15:16:00|2997.12|2988.42|2995.52|2986.82|2997.12|2988.42|2994.44|2985.74|40
1641827770000|2022-01-10 15:16:10|2995.63|2986.93|2993.05|2984.35|2996.41|2987.71|2993.02|2984.32|38
1641827780000|2022-01-10 15:16:20|2992.89|2984.19|2989.97|2981.27|2993.12|2984.42|2989.97|2981.27|37
1641827790000|2022-01-10 15:16:30|2989.89|2981.19|2991.99|2983.29|2993.3|2984.6|2989.15|2980.45|39
1641827800000|2022-01-10 15:16:40|2991.8|2983.1|2989.25|2980.55|2991.8|2983.1|2989.19|2980.49|37
1641827810000|2022-01-10 15:16:50|2989.79|2981.09|2990.79|2982.09|2991.07|2982.37|2989.62|2980.92|39
1641827820000|2022-01-10 15:17:00|2990.76|2982.06|2988.38|2979.68|2990.76|2982.06|2988.38|2979.68|39
1641827830000|2022-01-10 15:17:10|2988.41|2979.71|2989.01|2980.31|2990.23|2981.53|2987.64|2978.94|38
1641827840000|2022-01-10 15:17:20|2989.22|2980.52|2991.98|2983.28|2993.18|2984.48|2987.88|2979.18|40
1641827850000|2022-01-10 15:17:30|2992.07|2983.37|2991.73|2983.03|2993.33|2984.63|2991.35|2982.65|39
1641827860000|2022-01-10 15:17:40|2991.81|2983.11|2994.85|2986.15|2994.85|2986.15|2991.81|2983.11|38
1641827870000|2022-01-10 15:17:50|2994.82|2986.12|2996.51|2987.81|2996.51|2987.81|2993.72|2985.02|40
1641827880000|2022-01-10 15:18:00|2996.55|2987.85|2995.31|2986.61|2997.06|2988.36|2994.09|2985.39|40
1641827890000|2022-01-10 15:18:10|2995.13|2986.43|2991.46|2982.76|2995.13|2986.43|2991.46|2982.76|39
1641827900000|2022-01-10 15:18:20|2991.3|2982.6|2992.61|2983.91|2993.39|2984.69|2991.16|2982.46|37
1641827910000|2022-01-10 15:18:30|2992.57|2983.87|2992.61|2983.91|2993.66|2984.96|2991.4|2982.7|37
1641827920000|2022-01-10 15:18:40|2992.62|2983.92|2993.49|2984.79|2993.62|2984.92|2992.22|2983.52|37
1641827930000|2022-01-10 15:18:50|2993.54|2984.84|2993.42|2984.72|2993.54|2984.84|2993.09|2984.39|35
1641827940000|2022-01-10 15:19:00|2993.53|2984.83|2992.44|2983.74|2995.53|2986.83|2992.44|2983.74|39
1641827950000|2022-01-10 15:19:10|2992.43|2983.73|2990.77|2982.07|2992.43|2983.73|2990.59|2981.89|37
1641827960000|2022-01-10 15:19:20|2990.82|2982.12|2989.46|2980.76|2992.56|2983.86|2989.46|2980.76|37
1641827970000|2022-01-10 15:19:30|2989.5|2980.8|2988.89|2980.19|2989.85|2981.15|2988.89|2980.19|39
1641827980000|2022-01-10 15:19:40|2988.88|2980.18|2987.08|2978.38|2989.33|2980.63|2986.6|2977.9|37
1641827990000|2022-01-10 15:19:50|2987.27|2978.57|2988.16|2979.46|2989.13|2980.43|2987.21|2978.51|39
1641828000000|2022-01-10 15:20:00|2988.02|2979.32|2988.32|2979.62|2989.77|2981.07|2987.52|2978.82|39
1641828010000|2022-01-10 15:20:10|2988.45|2979.75|2987.39|2978.69|2988.53|2979.83|2987.38|2978.68|37
1641828020000|2022-01-10 15:20:20|2987.5|2978.8|2987.78|2979.08|2988.91|2980.21|2987.5|2978.8|33
1641828030000|2022-01-10 15:20:30|2987.8|2979.1|2992.67|2983.97|2993.04|2984.34|2987.63|2978.93|35
1641828040000|2022-01-10 15:20:40|2993.33|2984.63|2995.66|2986.96|2996.08|2987.38|2993.33|2984.63|37
1641828050000|2022-01-10 15:20:50|2995.79|2987.09|2994.05|2985.35|2997.05|2988.35|2994.05|2985.35|40
1641828060000|2022-01-10 15:21:00|2994.07|2985.37|2998.33|2989.63|2999.16|2990.46|2994.07|2985.37|40
1641828070000|2022-01-10 15:21:10|2998.59|2989.89|2996.68|2987.98|2998.59|2989.89|2996.68|2987.98|38
1641828080000|2022-01-10 15:21:20|2996.46|2987.76|2996.18|2987.48|2996.46|2987.76|2995.14|2986.44|38
1641828090000|2022-01-10 15:21:30|2996.2|2987.5|2997.18|2988.48|2997.81|2989.11|2995.19|2986.49|40
1641828100000|2022-01-10 15:21:40|2997.49|2988.79|2997.56|2988.86|2997.82|2989.12|2996.36|2987.66|40
1641828110000|2022-01-10 15:21:50|2997.66|2988.96|2998.47|2989.77|2998.5|2989.8|2997.11|2988.41|38
1641828120000|2022-01-10 15:22:00|2998.46|2989.76|2994.86|2986.16|2998.46|2989.76|2994.59|2985.89|40
1641828130000|2022-01-10 15:22:10|2995.12|2986.42|2997.04|2988.34|2997.23|2988.53|2995.11|2986.41|38
1641828140000|2022-01-10 15:22:20|2997.37|2988.67|2997.39|2988.69|2997.85|2989.15|2996.53|2987.83|38
1641828150000|2022-01-10 15:22:30|2997.23|2988.53|2997.83|2989.13|2998.1|2989.4|2996.75|2988.05|40
1641828160000|2022-01-10 15:22:40|2997.81|2989.11|3000.35|2991.65|3000.75|2992.05|2997.67|2988.97|38
1641828170000|2022-01-10 15:22:50|3001.39|2992.69|3003.05|2994.35|3003.38|2994.68|3001.1|2992.4|40
1641828180000|2022-01-10 15:23:00|3003.17|2994.47|3003.28|2994.58|3005.14|2996.44|3003.04|2994.34|39
1641828190000|2022-01-10 15:23:10|3002.86|2994.16|3002.69|2993.99|3004.14|2995.44|3002.04|2993.34|40
1641828200000|2022-01-10 15:23:20|3002.82|2994.12|3002.66|2993.96|3003.26|2994.56|3001.31|2992.61|38
1641828210000|2022-01-10 15:23:30|3002.93|2994.23|3002.68|2993.98|3003.23|2994.53|3002.16|2993.46|40
1641828220000|2022-01-10 15:23:40|3002.64|2993.94|3002.99|2994.29|3003.55|2994.85|3002.63|2993.93|40
1641828230000|2022-01-10 15:23:50|3002.7|2994|3002.27|2993.57|3004.06|2995.36|3001.75|2993.05|39
1641828240000|2022-01-10 15:24:00|3002.36|2993.66|2998.47|2989.77|3003.42|2994.72|2998.47|2989.77|39
1641828250000|2022-01-10 15:24:10|2999.66|2990.96|3002.08|2993.38|3002.08|2993.38|2998.33|2989.63|37
1641828260000|2022-01-10 15:24:20|3002.15|2993.45|3002.31|2993.61|3003.01|2994.31|3001.56|2992.86|37
1641828270000|2022-01-10 15:24:30|3002.46|2993.76|3004.97|2996.27|3005.1|2996.4|3002.45|2993.75|37
1641828280000|2022-01-10 15:24:40|3004.98|2996.28|3007.01|2998.31|3007.21|2998.51|3004.89|2996.19|36
1641828290000|2022-01-10 15:24:50|3006.81|2998.11|3007.27|2998.57|3007.4|2998.7|3005.55|2996.85|40
1641828300000|2022-01-10 15:25:00|3007.53|2998.83|3006.24|2997.54|3007.53|2998.83|3005.28|2996.58|39
1641828310000|2022-01-10 15:25:10|3006.25|2997.55|3004.87|2996.17|3006.31|2997.61|3004.49|2995.79|38
1641828320000|2022-01-10 15:25:20|3005.33|2996.63|3009.36|3000.66|3009.56|3000.86|3005.33|2996.63|40
1641828330000|2022-01-10 15:25:30|3009.35|3000.65|3011.16|3002.46|3011.98|3003.28|3009.35|3000.65|40
1641828340000|2022-01-10 15:25:40|3011.18|3002.48|3011.83|3003.13|3012.29|3003.59|3010.04|3001.34|39
1641828350000|2022-01-10 15:25:50|3012.19|3003.49|3011.88|3003.18|3012.19|3003.49|3010.1|3001.4|37
1641828360000|2022-01-10 15:26:00|3012.12|3003.42|3011.27|3002.57|3012.12|3003.42|3010.11|3001.41|38
1641828370000|2022-01-10 15:26:10|3011.09|3002.39|3010.94|3002.24|3011.42|3002.72|3010.62|3001.92|38
1641828380000|2022-01-10 15:26:20|3011.01|3002.31|3010.63|3001.93|3012.63|3003.93|3010.26|3001.56|38
1641828390000|2022-01-10 15:26:30|3010.97|3002.27|3010.83|3002.13|3011.34|3002.64|3010.65|3001.95|38
1641828400000|2022-01-10 15:26:40|3010.86|3002.16|3010.54|3001.84|3011.05|3002.35|3009.05|3000.35|36
1641828410000|2022-01-10 15:26:50|3010.42|3001.72|3013.6|3004.9|3014.07|3005.37|3010.14|3001.44|39
1641828420000|2022-01-10 15:27:00|3013.25|3004.55|3010.28|3001.58|3013.95|3005.25|3010.28|3001.58|39
1641828430000|2022-01-10 15:27:10|3010.15|3001.45|3010.21|3001.51|3011.12|3002.42|3009.98|3001.28|39
1641828440000|2022-01-10 15:27:20|3010.04|3001.34|3008.75|3000.05|3010.24|3001.54|3008.3|2999.6|40
1641828450000|2022-01-10 15:27:30|3008.78|3000.08|3008.66|2999.96|3009.63|3000.93|3008.07|2999.37|39
1641828460000|2022-01-10 15:27:40|3008.68|2999.98|3012.66|3003.96|3012.66|3003.96|3008.54|2999.84|39
1641828470000|2022-01-10 15:27:50|3012.64|3003.94|3011.07|3002.37|3012.84|3004.14|3011.07|3002.37|37
1641828480000|2022-01-10 15:28:00|3010.85|3002.15|3008.46|2999.76|3011.15|3002.45|3008.46|2999.76|38
1641828490000|2022-01-10 15:28:10|3008.51|2999.81|3008.76|3000.06|3009.94|3001.24|3008.35|2999.65|39
1641828500000|2022-01-10 15:28:20|3008.78|3000.08|3010.4|3001.7|3011.32|3002.62|3008.67|2999.97|37
1641828510000|2022-01-10 15:28:30|3010.47|3001.77|3011.03|3002.33|3013.03|3004.33|3010.31|3001.61|39
1641828520000|2022-01-10 15:28:40|3010.94|3002.24|3011.91|3003.21|3012.73|3004.03|3010.84|3002.14|38
1641828530000|2022-01-10 15:28:50|3011.7|3003|3012.74|3004.04|3012.74|3004.04|3011.47|3002.77|36
1641828540000|2022-01-10 15:29:00|3012.47|3003.77|3009.32|3000.62|3012.56|3003.86|3009.32|3000.62|40
1641828550000|2022-01-10 15:29:10|3009.38|3000.68|3008.9|3000.2|3009.38|3000.68|3007.01|2998.31|39
1641828560000|2022-01-10 15:29:20|3009.07|3000.37|3009.4|3000.7|3009.51|3000.81|3007.64|2998.94|39
1641828570000|2022-01-10 15:29:30|3009.61|3000.91|3011.91|3003.21|3012.54|3003.84|3009.27|3000.57|37
1641828580000|2022-01-10 15:29:40|3011.68|3002.98|3013.27|3004.57|3014.18|3005.48|3010.9|3002.2|39
1641828590000|2022-01-10 15:29:50|3013.26|3004.56|3013.04|3004.34|3013.94|3005.24|3011.57|3002.87|37
1641828600000|2022-01-10 15:30:00|3012.77|3004.07|3010.19|3001.49|3013.19|3004.49|3009.88|3001.18|38
1641828610000|2022-01-10 15:30:10|3010.28|3001.58|3007.61|2998.91|3010.28|3001.58|3006.85|2998.15|39
1641828620000|2022-01-10 15:30:20|3007.73|2999.03|3008.49|2999.79|3008.59|2999.89|3007.59|2998.89|38
1641828630000|2022-01-10 15:30:30|3008.32|2999.62|3009.91|3001.21|3010.56|3001.86|3008.32|2999.62|37
1641828640000|2022-01-10 15:30:40|3009.92|3001.22|3012.07|3003.37|3012.37|3003.67|3009.87|3001.17|37
1641828650000|2022-01-10 15:30:50|3011.98|3003.28|3011.81|3003.11|3012.33|3003.63|3011.24|3002.54|36
1641828660000|2022-01-10 15:31:00|3011.82|3003.12|3016.2|3007.5|3016.26|3007.56|3011.75|3003.05|39
1641828670000|2022-01-10 15:31:10|3016.16|3007.46|3019.26|3010.56|3019.26|3010.56|3015.53|3006.83|34
1641828680000|2022-01-10 15:31:20|3019.49|3010.79|3021.2|3012.5|3021.61|3012.91|3019.44|3010.74|40
1641828690000|2022-01-10 15:31:30|3021.18|3012.48|3018.43|3009.73|3021.21|3012.51|3018.39|3009.69|38
1641828700000|2022-01-10 15:31:40|3018.37|3009.67|3019.73|3011.03|3020.95|3012.25|3018.37|3009.67|40
1641828710000|2022-01-10 15:31:50|3019.64|3010.94|3019.75|3011.05|3020.92|3012.22|3019.61|3010.91|39
1641828720000|2022-01-10 15:32:00|3019.66|3010.96|3019.22|3010.52|3020.69|3011.99|3019.19|3010.49|37
1641828730000|2022-01-10 15:32:10|3019.04|3010.34|3020.21|3011.51|3020.21|3011.51|3019.04|3010.34|37
1641828740000|2022-01-10 15:32:20|3020.11|3011.41|3021.53|3012.83|3022.52|3013.82|3020.01|3011.31|36
1641828750000|2022-01-10 15:32:30|3021.52|3012.82|3021.4|3012.7|3022.87|3014.17|3020.47|3011.77|40
1641828760000|2022-01-10 15:32:40|3021.39|3012.69|3022.52|3013.82|3022.73|3014.03|3020.79|3012.09|39
1641828770000|2022-01-10 15:32:50|3022.35|3013.65|3023.46|3014.76|3023.82|3015.12|3021.89|3013.19|40
1641828780000|2022-01-10 15:33:00|3023.76|3015.06|3025.6|3016.9|3026.45|3017.75|3023.34|3014.64|39
1641828790000|2022-01-10 15:33:10|3026.09|3017.39|3029.95|3021.25|3030.26|3021.56|3025.66|3016.96|39
1641828800000|2022-01-10 15:33:20|3029.88|3021.18|3034.38|3025.68|3034.64|3025.94|3029.63|3020.93|39
1641828810000|2022-01-10 15:33:30|3034.68|3025.98|3035.37|3026.67|3036.48|3027.78|3032.88|3024.18|40
1641828820000|2022-01-10 15:33:40|3034.91|3026.21|3034.35|3025.65|3036.7|3028|3034.02|3025.32|40
1641828830000|2022-01-10 15:33:50|3034.93|3026.23|3034.94|3026.24|3035.41|3026.71|3033.87|3025.17|36
1641828840000|2022-01-10 15:34:00|3034.81|3026.11|3034.23|3025.53|3034.81|3026.11|3032.96|3024.26|40
1641828850000|2022-01-10 15:34:10|3034.19|3025.49|3033.45|3024.75|3034.19|3025.49|3032.62|3023.92|37
1641828860000|2022-01-10 15:34:20|3033.62|3024.92|3032.35|3023.65|3033.78|3025.08|3032.35|3023.65|38
1641828870000|2022-01-10 15:34:30|3031.95|3023.25|3033.13|3024.43|3033.5|3024.8|3030.89|3022.19|40
1641828880000|2022-01-10 15:34:40|3032.77|3024.07|3033.43|3024.73|3036.26|3027.56|3032.45|3023.75|37
1641828890000|2022-01-10 15:34:50|3033.61|3024.91|3033.25|3024.55|3033.96|3025.26|3032.78|3024.08|38
1641828900000|2022-01-10 15:35:00|3033.21|3024.51|3032.76|3024.06|3034.06|3025.36|3032.68|3023.98|40
1641828910000|2022-01-10 15:35:10|3032.44|3023.74|3033.97|3025.27|3034.54|3025.84|3032.44|3023.74|39
1641828920000|2022-01-10 15:35:20|3034.42|3025.72|3033.99|3025.29|3034.72|3026.02|3033.46|3024.76|38
1641828930000|2022-01-10 15:35:30|3034.36|3025.66|3031.77|3023.07|3034.48|3025.78|3031.77|3023.07|38
1641828940000|2022-01-10 15:35:40|3031.44|3022.74|3029.75|3021.05|3031.52|3022.82|3028.55|3019.85|40
1641828950000|2022-01-10 15:35:50|3029.92|3021.22|3030.33|3021.63|3031.29|3022.59|3029.92|3021.22|38
1641828960000|2022-01-10 15:36:00|3030.52|3021.82|3028.48|3019.78|3031.48|3022.78|3028.33|3019.63|38
1641828970000|2022-01-10 15:36:10|3029.17|3020.47|3028.51|3019.81|3029.84|3021.14|3027.8|3019.1|39
1641828980000|2022-01-10 15:36:20|3028.5|3019.8|3028.48|3019.78|3029.44|3020.74|3028.15|3019.45|36
1641828990000|2022-01-10 15:36:30|3028.87|3020.17|3025.75|3017.05|3028.88|3020.18|3025.29|3016.59|34
1641829000000|2022-01-10 15:36:40|3025.72|3017.02|3024.29|3015.59|3025.84|3017.14|3024.01|3015.31|39
1641829010000|2022-01-10 15:36:50|3024.83|3016.13|3023.7|3015|3025.13|3016.43|3023.7|3015|38
1641829020000|2022-01-10 15:37:00|3023.83|3015.13|3023.38|3014.68|3023.95|3015.25|3021.29|3012.59|40
1641829030000|2022-01-10 15:37:10|3023.45|3014.75|3024.59|3015.89|3024.59|3015.89|3022|3013.3|39
1641829040000|2022-01-10 15:37:20|3024.66|3015.96|3024.71|3016.01|3024.93|3016.23|3023.22|3014.52|36
1641829050000|2022-01-10 15:37:30|3024.97|3016.27|3026.66|3017.96|3027.03|3018.33|3024.9|3016.2|40
1641829060000|2022-01-10 15:37:40|3026.77|3018.07|3025.12|3016.42|3028.71|3020.01|3024.79|3016.09|39
1641829070000|2022-01-10 15:37:50|3025.03|3016.33|3026.06|3017.36|3027.02|3018.32|3023.76|3015.06|40
1641829080000|2022-01-10 15:38:00|3026.11|3017.41|3024.58|3015.88|3026.63|3017.93|3024.56|3015.86|38
1641829090000|2022-01-10 15:38:10|3024.56|3015.86|3027.5|3018.8|3027.5|3018.8|3024.22|3015.52|40
1641829100000|2022-01-10 15:38:20|3027.22|3018.52|3030.62|3021.92|3031.58|3022.88|3027.02|3018.32|39
1641829110000|2022-01-10 15:38:30|3029.73|3021.03|3028.75|3020.05|3029.73|3021.03|3028.05|3019.35|38
1641829120000|2022-01-10 15:38:40|3028.53|3019.83|3032.29|3023.59|3032.31|3023.61|3028.52|3019.82|40
1641829130000|2022-01-10 15:38:50|3032.71|3024.01|3033.6|3024.9|3034.49|3025.79|3031.75|3023.05|37
1641829140000|2022-01-10 15:39:00|3033.59|3024.89|3033.77|3025.07|3033.77|3025.07|3031.88|3023.18|38
1641829150000|2022-01-10 15:39:10|3033.97|3025.27|3032.55|3023.85|3033.97|3025.27|3030.63|3021.93|39
1641829160000|2022-01-10 15:39:20|3032.67|3023.97|3032.86|3024.16|3033.54|3024.84|3031.65|3022.95|39
1641829170000|2022-01-10 15:39:30|3032.66|3023.96|3034.94|3026.24|3034.94|3026.24|3032.43|3023.73|40
1641829180000|2022-01-10 15:39:40|3034.42|3025.72|3035.37|3026.67|3035.77|3027.07|3033.84|3025.14|38
1641829190000|2022-01-10 15:39:50|3035.32|3026.62|3034.9|3026.2|3035.32|3026.62|3034.4|3025.7|39
1641829200000|2022-01-10 15:40:00|3034.93|3026.23|3034.65|3025.95|3037.19|3028.49|3034.65|3025.95|39
1641829210000|2022-01-10 15:40:10|3035.04|3026.34|3031.32|3022.62|3035.6|3026.9|3031.11|3022.41|39
1641829220000|2022-01-10 15:40:20|3031.55|3022.85|3033.9|3025.2|3034.78|3026.08|3031.55|3022.85|37
1641829230000|2022-01-10 15:40:30|3033.87|3025.17|3033.41|3024.71|3033.9|3025.2|3032.61|3023.91|38
1641829240000|2022-01-10 15:40:40|3033.45|3024.75|3032.34|3023.64|3033.63|3024.93|3031.93|3023.23|40
1641829250000|2022-01-10 15:40:50|3032.35|3023.65|3033.31|3024.61|3033.46|3024.76|3032.22|3023.52|35
1641829260000|2022-01-10 15:41:00|3033.79|3025.09|3033.07|3024.37|3034.57|3025.87|3032.69|3023.99|38
1641829270000|2022-01-10 15:41:10|3033.21|3024.51|3032.11|3023.41|3033.58|3024.88|3031.81|3023.11|38
1641829280000|2022-01-10 15:41:20|3032.25|3023.55|3030.88|3022.18|3032.81|3024.11|3030.73|3022.03|39
1641829290000|2022-01-10 15:41:30|3031.12|3022.42|3030.38|3021.68|3031.12|3022.42|3029.18|3020.48|39
1641829300000|2022-01-10 15:41:40|3030.39|3021.69|3030.75|3022.05|3031.21|3022.51|3029.74|3021.04|35
1641829310000|2022-01-10 15:41:50|3031.1|3022.4|3030.6|3021.9|3031.56|3022.86|3030.18|3021.48|39
1641829320000|2022-01-10 15:42:00|3030.31|3021.61|3028.83|3020.13|3031.38|3022.68|3028.83|3020.13|38
1641829330000|2022-01-10 15:42:10|3028.45|3019.75|3025.14|3016.44|3028.57|3019.87|3025.08|3016.38|37
1641829340000|2022-01-10 15:42:20|3025.34|3016.64|3025.94|3017.24|3026.56|3017.86|3025.17|3016.47|38
1641829350000|2022-01-10 15:42:30|3026.09|3017.39|3025.96|3017.26|3026.26|3017.56|3025.33|3016.63|38
1641829360000|2022-01-10 15:42:40|3026.1|3017.4|3025.5|3016.8|3026.12|3017.42|3024.95|3016.25|35
1641829370000|2022-01-10 15:42:50|3025.04|3016.34|3023.21|3014.51|3025.47|3016.77|3023.06|3014.36|35
1641829380000|2022-01-10 15:43:00|3022.98|3014.28|3023.82|3015.12|3024.97|3016.27|3022.91|3014.21|38
1641829390000|2022-01-10 15:43:10|3023.96|3015.26|3024.19|3015.49|3025.49|3016.79|3023.92|3015.22|35
1641829400000|2022-01-10 15:43:20|3024.37|3015.67|3026.83|3018.13|3026.95|3018.25|3024.3|3015.6|36
1641829410000|2022-01-10 15:43:30|3027.65|3018.95|3025.39|3016.69|3027.65|3018.95|3025.05|3016.35|34
1641829420000|2022-01-10 15:43:40|3025.67|3016.97|3026.66|3017.96|3026.71|3018.01|3025.39|3016.69|33
1641829430000|2022-01-10 15:43:50|3026.69|3017.99|3026.24|3017.54|3026.77|3018.07|3025.5|3016.8|26
1641829440000|2022-01-10 15:44:00|3026.58|3017.88|3026.35|3017.65|3027.04|3018.34|3026.15|3017.45|29
1641829450000|2022-01-10 15:44:10|3026.52|3017.82|3025.01|3016.31|3026.83|3018.13|3023.51|3014.81|37
1641829460000|2022-01-10 15:44:20|3024.88|3016.18|3025|3016.3|3025.54|3016.84|3024.24|3015.54|35
1641829470000|2022-01-10 15:44:30|3025.56|3016.86|3024.62|3015.92|3025.57|3016.87|3024.51|3015.81|37
1641829480000|2022-01-10 15:44:40|3024.7|3016|3023.87|3015.17|3025.74|3017.04|3023.87|3015.17|37
1641829490000|2022-01-10 15:44:50|3023.67|3014.97|3024.58|3015.88|3024.73|3016.03|3023.43|3014.73|36
1641829500000|2022-01-10 15:45:00|3024.5|3015.8|3024.3|3015.6|3025.52|3016.82|3024.18|3015.48|32
1641829510000|2022-01-10 15:45:10|3024.58|3015.88|3024.36|3015.66|3024.6|3015.9|3023.58|3014.88|34
1641829520000|2022-01-10 15:45:20|3024.74|3016.04|3024.7|3016|3025.03|3016.33|3024|3015.3|36
1641829530000|2022-01-10 15:45:30|3024.34|3015.64|3024.75|3016.05|3025.18|3016.48|3024.34|3015.64|32
1641829540000|2022-01-10 15:45:40|3024.74|3016.04|3024.35|3015.65|3024.74|3016.04|3022.75|3014.05|38
1641829550000|2022-01-10 15:45:50|3024.86|3016.16|3024.36|3015.66|3024.93|3016.23|3023.95|3015.25|34
1641829560000|2022-01-10 15:46:00|3024.45|3015.75|3020.76|3012.06|3024.45|3015.75|3020.76|3012.06|37
1641829570000|2022-01-10 15:46:10|3020.84|3012.14|3020.5|3011.8|3021.59|3012.89|3020.5|3011.8|32
1641829580000|2022-01-10 15:46:20|3020.17|3011.47|3015.65|3006.95|3020.17|3011.47|3015.19|3006.49|36
1641829590000|2022-01-10 15:46:30|3015.39|3006.69|3018.02|3009.32|3018.1|3009.4|3014.81|3006.11|38
1641829600000|2022-01-10 15:46:40|3018.25|3009.55|3017.35|3008.65|3018.68|3009.98|3017.35|3008.65|39
1641829610000|2022-01-10 15:46:50|3017.39|3008.69|3016.65|3007.95|3018.25|3009.55|3016.65|3007.95|37
1641829620000|2022-01-10 15:47:00|3016.61|3007.91|3017.48|3008.78|3018.04|3009.34|3015.06|3006.36|39
1641829630000|2022-01-10 15:47:10|3017.07|3008.37|3016.16|3007.46|3017.24|3008.54|3016.05|3007.35|37
1641829640000|2022-01-10 15:47:20|3016.51|3007.81|3016.33|3007.63|3016.88|3008.18|3015.77|3007.07|37
1641829650000|2022-01-10 15:47:30|3016.38|3007.68|3016.07|3007.37|3016.44|3007.74|3015.5|3006.8|40
1641829660000|2022-01-10 15:47:40|3016.08|3007.38|3016.48|3007.78|3016.89|3008.19|3016.08|3007.38|37
1641829670000|2022-01-10 15:47:50|3016.49|3007.79|3015.98|3007.28|3016.64|3007.94|3015.92|3007.22|30
1641829680000|2022-01-10 15:48:00|3016.15|3007.45|3013.3|3004.6|3016.54|3007.84|3013.13|3004.43|40
1641829690000|2022-01-10 15:48:10|3013.35|3004.65|3011.91|3003.21|3013.54|3004.84|3011.53|3002.83|37
1641829700000|2022-01-10 15:48:20|3011.89|3003.19|3011.97|3003.27|3012.76|3004.06|3011.8|3003.1|37
1641829710000|2022-01-10 15:48:30|3012.01|3003.31|3011.94|3003.24|3012.11|3003.41|3011|3002.3|38
1641829720000|2022-01-10 15:48:40|3011.7|3003|3011.3|3002.6|3011.88|3003.18|3010.8|3002.1|35
1641829730000|2022-01-10 15:48:50|3011.31|3002.61|3008.39|2999.69|3011.85|3003.15|3008.39|2999.69|39
1641829740000|2022-01-10 15:49:00|3008.73|3000.03|3008.86|3000.16|3009.58|3000.88|3008.51|2999.81|39
1641829750000|2022-01-10 15:49:10|3008.9|3000.2|3008.25|2999.55|3008.9|3000.2|3006.67|2997.97|40
1641829760000|2022-01-10 15:49:20|3008.35|2999.65|3008.37|2999.67|3008.99|3000.29|3007.75|2999.05|37
1641829770000|2022-01-10 15:49:30|3008.46|2999.76|3009.78|3001.08|3009.78|3001.08|3008.41|2999.71|37
1641829780000|2022-01-10 15:49:40|3009.53|3000.83|3011.16|3002.46|3011.37|3002.67|3009.52|3000.82|36
1641829790000|2022-01-10 15:49:50|3010.87|3002.17|3008.94|3000.24|3011.36|3002.66|3008.57|2999.87|37
1641829800000|2022-01-10 15:50:00|3008.81|3000.11|3007.28|2998.58|3009.21|3000.51|3006.35|2997.65|40
1641829810000|2022-01-10 15:50:10|3007.15|2998.45|3007.06|2998.36|3007.24|2998.54|3004.5|2995.8|37
1641829820000|2022-01-10 15:50:20|3007.07|2998.37|3006.91|2998.21|3007.2|2998.5|3005.85|2997.15|40
1641829830000|2022-01-10 15:50:30|3006.92|2998.22|3005.44|2996.74|3006.99|2998.29|3005.24|2996.54|36
1641829840000|2022-01-10 15:50:40|3005.67|2996.97|3004.17|2995.47|3005.72|2997.02|3003.87|2995.17|37
1641829850000|2022-01-10 15:50:50|3004.3|2995.6|3004.9|2996.2|3005.11|2996.41|3004.3|2995.6|37
1641829860000|2022-01-10 15:51:00|3005|2996.3|3004.73|2996.03|3005|2996.3|3003.05|2994.35|39
1641829870000|2022-01-10 15:51:10|3004.83|2996.13|3004.97|2996.27|3005.01|2996.31|3003.7|2995|40
1641829880000|2022-01-10 15:51:20|3004.2|2995.5|3005.37|2996.67|3005.93|2997.23|3004.11|2995.41|40
1641829890000|2022-01-10 15:51:30|3005.61|2996.91|3008.12|2999.42|3008.39|2999.69|3005.3|2996.6|38
1641829900000|2022-01-10 15:51:40|3007.97|2999.27|3007.11|2998.41|3008|2999.3|3005.82|2997.12|40
1641829910000|2022-01-10 15:51:50|3007.34|2998.64|3006.12|2997.42|3008.22|2999.52|3006.12|2997.42|39
1641829920000|2022-01-10 15:52:00|3005.98|2997.28|3006.17|2997.47|3006.17|2997.47|3004.75|2996.05|40
1641829930000|2022-01-10 15:52:10|3006.22|2997.52|3004.96|2996.26|3006.22|2997.52|3004.68|2995.98|39
1641829940000|2022-01-10 15:52:20|3004.75|2996.05|3004.24|2995.54|3004.75|2996.05|3003.57|2994.87|40
1641829950000|2022-01-10 15:52:30|3004.26|2995.56|3005.06|2996.36|3005.18|2996.48|3004.15|2995.45|37
1641829960000|2022-01-10 15:52:40|3005.08|2996.38|3006.6|2997.9|3006.62|2997.92|3004.3|2995.6|35
1641829970000|2022-01-10 15:52:50|3006.65|2997.95|3007.73|2999.03|3008|2999.3|3006.65|2997.95|34
1641829980000|2022-01-10 15:53:00|3007.6|2998.9|3005.2|2996.5|3007.6|2998.9|3005.14|2996.44|38
1641829990000|2022-01-10 15:53:10|3005.22|2996.52|3005.95|2997.25|3005.95|2997.25|3004.79|2996.09|33
1641830000000|2022-01-10 15:53:20|3006.18|2997.48|3006.31|2997.61|3006.31|2997.61|3005|2996.3|37
1641830010000|2022-01-10 15:53:30|3006.29|2997.59|3006.9|2998.2|3007.02|2998.32|3005.94|2997.24|37
1641830020000|2022-01-10 15:53:40|3006.79|2998.09|3005.31|2996.61|3007.02|2998.32|3005.31|2996.61|39
1641830030000|2022-01-10 15:53:50|3004.48|2995.78|3005.71|2997.01|3006.51|2997.81|3004.39|2995.69|38
1641830040000|2022-01-10 15:54:00|3005.69|2996.99|3004.09|2995.39|3005.69|2996.99|3003.76|2995.06|29
1641830050000|2022-01-10 15:54:10|3004.35|2995.65|3005.98|2997.28|3006.33|2997.63|3004.26|2995.56|40
1641830060000|2022-01-10 15:54:20|3006.01|2997.31|3011.04|3002.34|3011.04|3002.34|3005.43|2996.73|36
1641830070000|2022-01-10 15:54:30|3011.3|3002.6|3010.14|3001.44|3011.9|3003.2|3009.84|3001.14|35
1641830080000|2022-01-10 15:54:40|3009.99|3001.29|3008.83|3000.13|3010.42|3001.72|3008.32|2999.62|38
1641830090000|2022-01-10 15:54:50|3009.16|3000.46|3009.6|3000.9|3009.87|3001.17|3008.99|3000.29|36
1641830100000|2022-01-10 15:55:00|3009.58|3000.88|3008.54|2999.84|3009.86|3001.16|3008.2|2999.5|37
1641830110000|2022-01-10 15:55:10|3008.75|3000.05|3010.07|3001.37|3010.28|3001.58|3008.75|3000.05|36
1641830120000|2022-01-10 15:55:20|3009.75|3001.05|3008.92|3000.22|3010.04|3001.34|3008.92|3000.22|34
1641830130000|2022-01-10 15:55:30|3008.43|2999.73|3006.59|2997.89|3008.43|2999.73|3006.42|2997.72|35
1641830140000|2022-01-10 15:55:40|3006.64|2997.94|3005.68|2996.98|3008.11|2999.41|3005.49|2996.79|38
1641830150000|2022-01-10 15:55:50|3005.63|2996.93|3005.91|2997.21|3007.36|2998.66|3005.63|2996.93|38
1641830160000|2022-01-10 15:56:00|3005.04|2996.34|3004.28|2995.58|3006.1|2997.4|3004|2995.3|40
1641830170000|2022-01-10 15:56:10|3004.34|2995.64|3004.6|2995.9|3005.77|2997.07|3004.34|2995.64|36
1641830180000|2022-01-10 15:56:20|3004.91|2996.21|3004.6|2995.9|3005.68|2996.98|3004.6|2995.9|38
1641830190000|2022-01-10 15:56:30|3004.47|2995.77|3004.07|2995.37|3005.02|2996.32|3002.48|2993.78|38
1641830200000|2022-01-10 15:56:40|3003.99|2995.29|3003.54|2994.84|3004.39|2995.69|3003.38|2994.68|35
1641830210000|2022-01-10 15:56:50|3003.55|2994.85|3005.3|2996.6|3005.34|2996.64|3003.55|2994.85|23
1641830220000|2022-01-10 15:57:00|3005.21|2996.51|3006.8|2998.1|3007.2|2998.5|3004.14|2995.44|39
1641830230000|2022-01-10 15:57:10|3006.82|2998.12|3006.15|2997.45|3007.22|2998.52|3005.7|2997|40
1641830240000|2022-01-10 15:57:20|3006.2|2997.5|3006.79|2998.09|3006.87|2998.17|3004.84|2996.14|38
1641830250000|2022-01-10 15:57:30|3006.94|2998.24|3007.16|2998.46|3007.59|2998.89|3006.69|2997.99|39
1641830260000|2022-01-10 15:57:40|3007.26|2998.56|3009.6|3000.9|3009.6|3000.9|3007.16|2998.46|40
1641830270000|2022-01-10 15:57:50|3009.96|3001.26|3008.53|2999.83|3010.18|3001.48|3008.25|2999.55|38
1641830280000|2022-01-10 15:58:00|3008.48|2999.78|3007.97|2999.27|3008.48|2999.78|3006.31|2997.61|37
1641830290000|2022-01-10 15:58:10|3008.19|2999.49|3008.13|2999.43|3009.1|3000.4|3007.92|2999.22|35
1641830300000|2022-01-10 15:58:20|3008.57|2999.87|3010.18|3001.48|3010.79|3002.09|3008.33|2999.63|38
1641830310000|2022-01-10 15:58:30|3010.14|3001.44|3010.23|3001.53|3010.68|3001.98|3009.25|3000.55|39
1641830320000|2022-01-10 15:58:40|3010.16|3001.46|3009.39|3000.69|3010.53|3001.83|3009.39|3000.69|39
1641830330000|2022-01-10 15:58:50|3008.81|3000.11|3008.88|3000.18|3009.09|3000.39|3008.32|2999.62|38
1641830340000|2022-01-10 15:59:00|3009.06|3000.36|3010.93|3002.23|3011.16|3002.46|3009.06|3000.36|35
1641830350000|2022-01-10 15:59:10|3011.05|3002.35|3011.6|3002.9|3012.25|3003.55|3010.95|3002.25|37
1641830360000|2022-01-10 15:59:20|3011.5|3002.8|3010.59|3001.89|3011.91|3003.21|3010.16|3001.46|40
1641830370000|2022-01-10 15:59:30|3010.58|3001.88|3012.17|3003.47|3012.56|3003.86|3010.58|3001.88|39
1641830380000|2022-01-10 15:59:40|3012.11|3003.41|3013.4|3004.7|3013.4|3004.7|3010.91|3002.21|37
1641830390000|2022-01-10 15:59:50|3013.45|3004.75|3010.99|3002.29|3013.52|3004.82|3010.79|3002.09|38
1641830400000|2022-01-10 16:00:00|3011.11|3002.41|3009.49|3000.79|3011.35|3002.65|3009.39|3000.69|39
1641830410000|2022-01-10 16:00:10|3009.27|3000.57|3007.35|2998.65|3010.19|3001.49|3007.35|2998.65|39
1641830420000|2022-01-10 16:00:20|3007.95|2999.25|3007.92|2999.22|3007.95|2999.25|3006.51|2997.81|38
1641830430000|2022-01-10 16:00:30|3007.9|2999.2|3007.26|2998.56|3008.49|2999.79|3007.15|2998.45|35
1641830440000|2022-01-10 16:00:40|3007.24|2998.54|3005.54|2996.84|3007.25|2998.55|3005.25|2996.55|39
1641830450000|2022-01-10 16:00:50|3005.78|2997.08|3005.75|2997.05|3006.25|2997.55|3005.52|2996.82|34
1641830460000|2022-01-10 16:01:00|3005.65|2996.95|3004.05|2995.35|3006.01|2997.31|3003.93|2995.23|36
1641830470000|2022-01-10 16:01:10|3004.11|2995.41|3004.31|2995.61|3004.5|2995.8|3003.9|2995.2|34
1641830480000|2022-01-10 16:01:20|3004.16|2995.46|3007.19|2998.49|3007.41|2998.71|3003.92|2995.22|36
1641830490000|2022-01-10 16:01:30|3007.08|2998.38|3010.46|3001.76|3010.56|3001.86|3007.08|2998.38|40
1641830500000|2022-01-10 16:01:40|3010.21|3001.51|3010.47|3001.77|3010.47|3001.77|3009.28|3000.58|38
1641830510000|2022-01-10 16:01:50|3010.39|3001.69|3012.39|3003.69|3012.6|3003.9|3010.02|3001.32|39
1641830520000|2022-01-10 16:02:00|3012.35|3003.65|3011.78|3003.08|3012.5|3003.8|3010.29|3001.59|39
1641830530000|2022-01-10 16:02:10|3011.77|3003.07|3011.32|3002.62|3011.96|3003.26|3010.61|3001.91|38
1641830540000|2022-01-10 16:02:20|3010.87|3002.17|3008.21|2999.51|3011.41|3002.71|3008.21|2999.51|39
1641830550000|2022-01-10 16:02:30|3008.22|2999.52|3010.57|3001.87|3011.38|3002.68|3008.22|2999.52|36
1641830560000|2022-01-10 16:02:40|3010.74|3002.04|3013.31|3004.61|3013.36|3004.66|3010.62|3001.92|33
1641830570000|2022-01-10 16:02:50|3012.84|3004.14|3012.36|3003.66|3013.57|3004.87|3012.35|3003.65|39
1641830580000|2022-01-10 16:03:00|3012.32|3003.62|3015.04|3006.34|3015.12|3006.42|3011.24|3002.54|38
1641830590000|2022-01-10 16:03:10|3014.89|3006.19|3014.85|3006.15|3015.03|3006.33|3014.06|3005.36|35
1641830600000|2022-01-10 16:03:20|3014.84|3006.14|3013.71|3005.01|3015.27|3006.57|3013.71|3005.01|36
1641830610000|2022-01-10 16:03:30|3013.53|3004.83|3010.27|3001.57|3013.53|3004.83|3009.46|3000.76|38
1641830620000|2022-01-10 16:03:40|3010.14|3001.44|3009.92|3001.22|3011.4|3002.7|3009.92|3001.22|39
1641830630000|2022-01-10 16:03:50|3008.64|2999.94|3008.3|2999.6|3009.28|3000.58|3006.69|2997.99|40
1641830640000|2022-01-10 16:04:00|3008.31|2999.61|3007.32|2998.62|3008.47|2999.77|3005.65|2996.95|36
1641830650000|2022-01-10 16:04:10|3006.99|2998.29|3005.04|2996.34|3007.94|2999.24|3004.7|2996|37
1641830660000|2022-01-10 16:04:20|3004.48|2995.78|3003.85|2995.15|3006.1|2997.4|3003.84|2995.14|38
1641830670000|2022-01-10 16:04:30|3003.86|2995.16|3005.71|2997.01|3005.71|2997.01|3002.58|2993.88|39
1641830680000|2022-01-10 16:04:40|3005.74|2997.04|3004.84|2996.14|3005.95|2997.25|3004.37|2995.67|38
1641830690000|2022-01-10 16:04:50|3004.89|2996.19|3008.72|3000.02|3009.04|3000.34|3004.47|2995.77|39
1641830700000|2022-01-10 16:05:00|3008.69|2999.99|3006|2997.3|3008.69|2999.99|3005.36|2996.66|40
1641830710000|2022-01-10 16:05:10|3005.89|2997.19|3004.08|2995.38|3006.27|2997.57|3003.42|2994.72|40
1641830720000|2022-01-10 16:05:20|3004.14|2995.44|3003.98|2995.28|3005.68|2996.98|3003.73|2995.03|36
1641830730000|2022-01-10 16:05:30|3004|2995.3|3003.3|2994.6|3004.26|2995.56|3003.3|2994.6|38
1641830740000|2022-01-10 16:05:40|3003.54|2994.84|3004.31|2995.61|3004.48|2995.78|3002.14|2993.44|38
1641830750000|2022-01-10 16:05:50|3004.34|2995.64|3006.33|2997.63|3006.33|2997.63|3004.18|2995.48|40
1641830760000|2022-01-10 16:06:00|3006.63|2997.93|3007.65|2998.95|3007.65|2998.95|3005.36|2996.66|39
1641830770000|2022-01-10 16:06:10|3007.67|2998.97|3010.28|3001.58|3010.64|3001.94|3007.67|2998.97|36
1641830780000|2022-01-10 16:06:20|3010.44|3001.74|3012.83|3004.13|3013.18|3004.48|3010.28|3001.58|40
1641830790000|2022-01-10 16:06:30|3012.9|3004.2|3012.76|3004.06|3012.95|3004.25|3011.6|3002.9|38
1641830800000|2022-01-10 16:06:40|3012.64|3003.94|3013.48|3004.78|3013.48|3004.78|3011.6|3002.9|40
1641830810000|2022-01-10 16:06:50|3013.82|3005.12|3014.71|3006.01|3014.74|3006.04|3013.82|3005.12|38
1641830820000|2022-01-10 16:07:00|3014.74|3006.04|3014.67|3005.97|3014.8|3006.1|3014.22|3005.52|37
1641830830000|2022-01-10 16:07:10|3014.66|3005.96|3014.32|3005.62|3016.02|3007.32|3014.19|3005.49|39
1641830840000|2022-01-10 16:07:20|3014.39|3005.69|3013.71|3005.01|3015.5|3006.8|3013.71|3005.01|36
1641830850000|2022-01-10 16:07:30|3013.67|3004.97|3010.72|3002.02|3013.72|3005.02|3010.72|3002.02|37
1641830860000|2022-01-10 16:07:40|3010.66|3001.96|3013.32|3004.62|3013.32|3004.62|3010.66|3001.96|40
1641830870000|2022-01-10 16:07:50|3013.21|3004.51|3013.31|3004.61|3013.76|3005.06|3012.14|3003.44|40
1641830880000|2022-01-10 16:08:00|3013.33|3004.63|3012.97|3004.27|3013.48|3004.78|3011.24|3002.54|40
1641830890000|2022-01-10 16:08:10|3012.62|3003.92|3011.95|3003.25|3012.84|3004.14|3011.7|3003|40
1641830900000|2022-01-10 16:08:20|3011.94|3003.24|3013.4|3004.7|3013.86|3005.16|3011.91|3003.21|39
1641830910000|2022-01-10 16:08:30|3013.49|3004.79|3013.02|3004.32|3015.11|3006.41|3012.6|3003.9|39
1641830920000|2022-01-10 16:08:40|3012.74|3004.04|3012.52|3003.82|3013|3004.3|3011.56|3002.86|37
1641830930000|2022-01-10 16:08:50|3012.79|3004.09|3012.88|3004.18|3013.17|3004.47|3012.58|3003.88|39
1641830940000|2022-01-10 16:09:00|3012.89|3004.19|3014.28|3005.58|3014.34|3005.64|3012.8|3004.1|37
1641830950000|2022-01-10 16:09:10|3014.29|3005.59|3013.53|3004.83|3014.42|3005.72|3013.53|3004.83|40
1641830960000|2022-01-10 16:09:20|3013.74|3005.04|3014.93|3006.23|3015.37|3006.67|3013.74|3005.04|37
1641830970000|2022-01-10 16:09:30|3014.94|3006.24|3016.13|3007.43|3016.56|3007.86|3014.8|3006.1|39
1641830980000|2022-01-10 16:09:40|3016.39|3007.69|3017.4|3008.7|3018.16|3009.46|3016.39|3007.69|37
1641830990000|2022-01-10 16:09:50|3017.43|3008.73|3019.13|3010.43|3019.38|3010.68|3017.42|3008.72|40
1641831000000|2022-01-10 16:10:00|3018.84|3010.14|3017.62|3008.92|3018.84|3010.14|3016.75|3008.05|39
1641831010000|2022-01-10 16:10:10|3017.49|3008.79|3017.96|3009.26|3018.11|3009.41|3017.15|3008.45|39
1641831020000|2022-01-10 16:10:20|3017.83|3009.13|3017.38|3008.68|3018.37|3009.67|3017.3|3008.6|39
1641831030000|2022-01-10 16:10:30|3017.57|3008.87|3020.61|3011.91|3021.28|3012.58|3016.87|3008.17|39
1641831040000|2022-01-10 16:10:40|3020.84|3012.14|3020.73|3012.03|3020.84|3012.14|3019.69|3010.99|35
1641831050000|2022-01-10 16:10:50|3021.23|3012.53|3022.85|3014.15|3022.9|3014.2|3021.16|3012.46|37
1641831060000|2022-01-10 16:11:00|3022.72|3014.02|3022|3013.3|3022.72|3014.02|3021.32|3012.62|40
1641831070000|2022-01-10 16:11:10|3021.95|3013.25|3024.1|3015.4|3024.28|3015.58|3021.73|3013.03|39
1641831080000|2022-01-10 16:11:20|3023.98|3015.28|3024.95|3016.25|3025.32|3016.62|3023.73|3015.03|40
1641831090000|2022-01-10 16:11:30|3024.54|3015.84|3023.37|3014.67|3024.82|3016.12|3022.72|3014.02|36
1641831100000|2022-01-10 16:11:40|3023.43|3014.73|3023.89|3015.19|3024.19|3015.49|3023.03|3014.33|38
1641831110000|2022-01-10 16:11:50|3023.8|3015.1|3025.22|3016.52|3025.22|3016.52|3023.6|3014.9|36
1641831120000|2022-01-10 16:12:00|3024.93|3016.23|3025.25|3016.55|3025.85|3017.15|3024.26|3015.56|40
1641831130000|2022-01-10 16:12:10|3025.07|3016.37|3026.15|3017.45|3026.15|3017.45|3024.58|3015.88|38
1641831140000|2022-01-10 16:12:20|3025.51|3016.81|3027.04|3018.34|3027.27|3018.57|3025.44|3016.74|36
1641831150000|2022-01-10 16:12:30|3026.88|3018.18|3026.5|3017.8|3027.12|3018.42|3026.04|3017.34|37
1641831160000|2022-01-10 16:12:40|3026.55|3017.85|3029.01|3020.31|3029.07|3020.37|3026.55|3017.85|36
1641831170000|2022-01-10 16:12:50|3029.11|3020.41|3029.53|3020.83|3030.27|3021.57|3029.11|3020.41|39
1641831180000|2022-01-10 16:13:00|3029.59|3020.89|3029.78|3021.08|3030.11|3021.41|3028.83|3020.13|39
1641831190000|2022-01-10 16:13:10|3029.84|3021.14|3028.28|3019.58|3030.06|3021.36|3028.28|3019.58|39
1641831200000|2022-01-10 16:13:20|3028.34|3019.64|3027.36|3018.66|3028.8|3020.1|3026.78|3018.08|39
1641831210000|2022-01-10 16:13:30|3027.18|3018.48|3027.63|3018.93|3027.82|3019.12|3026.83|3018.13|35
1641831220000|2022-01-10 16:13:40|3027.49|3018.79|3027.48|3018.78|3027.84|3019.14|3026.77|3018.07|39
1641831230000|2022-01-10 16:13:50|3027.67|3018.97|3026.62|3017.92|3027.96|3019.26|3026.48|3017.78|37
1641831240000|2022-01-10 16:14:00|3026.83|3018.13|3028.75|3020.05|3028.84|3020.14|3026.83|3018.13|39
1641831250000|2022-01-10 16:14:10|3028.62|3019.92|3027.63|3018.93|3029.08|3020.38|3027.18|3018.48|34
1641831260000|2022-01-10 16:14:20|3026.84|3018.14|3027.46|3018.76|3027.6|3018.9|3026.61|3017.91|39
1641831270000|2022-01-10 16:14:30|3027.51|3018.81|3030.32|3021.62|3030.52|3021.82|3027.46|3018.76|33
1641831280000|2022-01-10 16:14:40|3030.61|3021.91|3030.7|3022|3030.83|3022.13|3030.1|3021.4|37
1641831290000|2022-01-10 16:14:50|3030.75|3022.05|3030.82|3022.12|3031.15|3022.45|3030.3|3021.6|36
1641831300000|2022-01-10 16:15:00|3030.79|3022.09|3030.39|3021.69|3031.41|3022.71|3030.01|3021.31|34
1641831310000|2022-01-10 16:15:10|3031.09|3022.39|3029.54|3020.84|3031.13|3022.43|3029.54|3020.84|37
1641831320000|2022-01-10 16:15:20|3029.79|3021.09|3029.55|3020.85|3030.47|3021.77|3028.62|3019.92|39
1641831330000|2022-01-10 16:15:30|3029.43|3020.73|3028.57|3019.87|3029.87|3021.17|3028.45|3019.75|37
1641831340000|2022-01-10 16:15:40|3028.39|3019.69|3026.05|3017.35|3028.39|3019.69|3025.73|3017.03|36
1641831350000|2022-01-10 16:15:50|3025.96|3017.26|3026.17|3017.47|3027.45|3018.75|3025.49|3016.79|39
1641831360000|2022-01-10 16:16:00|3025.92|3017.22|3026.14|3017.44|3026.14|3017.44|3023.78|3015.08|39
1641831370000|2022-01-10 16:16:10|3026.23|3017.53|3026.36|3017.66|3027.23|3018.53|3025.65|3016.95|36
1641831380000|2022-01-10 16:16:20|3026.34|3017.64|3026.72|3018.02|3027.64|3018.94|3026.34|3017.64|36
1641831390000|2022-01-10 16:16:30|3026.71|3018.01|3025.58|3016.88|3027.21|3018.51|3025.58|3016.88|36
1641831400000|2022-01-10 16:16:40|3025.95|3017.25|3026.3|3017.6|3026.55|3017.85|3025.34|3016.64|37
1641831410000|2022-01-10 16:16:50|3026.1|3017.4|3025.58|3016.88|3026.46|3017.76|3024.88|3016.18|35
1641831420000|2022-01-10 16:17:00|3025.52|3016.82|3027.69|3018.99|3027.78|3019.08|3025.48|3016.78|40
1641831430000|2022-01-10 16:17:10|3027.6|3018.9|3029.28|3020.58|3030.13|3021.43|3027.49|3018.79|35
1641831440000|2022-01-10 16:17:20|3029.17|3020.47|3029.88|3021.18|3030.35|3021.65|3028.56|3019.86|39
1641831450000|2022-01-10 16:17:30|3029.86|3021.16|3031.55|3022.85|3031.55|3022.85|3029.77|3021.07|38
1641831460000|2022-01-10 16:17:40|3031.64|3022.94|3033.81|3025.11|3034.08|3025.38|3031.56|3022.86|39
1641831470000|2022-01-10 16:17:50|3034.19|3025.49|3039.58|3030.88|3039.58|3030.88|3034.02|3025.32|39
1641831480000|2022-01-10 16:18:00|3039.47|3030.77|3052.39|3043.69|3052.39|3043.69|3037.58|3028.88|38
1641831490000|2022-01-10 16:18:10|3052.82|3044.12|3076.06|3067.36|3076.18|3067.48|3052.82|3044.12|39
1641831500000|2022-01-10 16:18:20|3075.72|3067.02|3086.43|3077.73|3087.62|3078.92|3075.72|3067.02|40
1641831510000|2022-01-10 16:18:30|3086.39|3077.69|3087.29|3078.59|3088.8|3080.1|3083.08|3074.38|40
1641831520000|2022-01-10 16:18:40|3087.07|3078.37|3080.19|3071.49|3087.07|3078.37|3078.96|3070.26|40
1641831530000|2022-01-10 16:18:50|3080.13|3071.43|3075.43|3066.73|3081.3|3072.6|3075.43|3066.73|39
1641831540000|2022-01-10 16:19:00|3075.59|3066.89|3086.13|3077.43|3086.13|3077.43|3074.66|3065.96|40
1641831550000|2022-01-10 16:19:10|3087.34|3078.64|3082.85|3074.15|3089.67|3080.97|3080.76|3072.06|39
1641831560000|2022-01-10 16:19:20|3082.64|3073.94|3085.63|3076.93|3085.63|3076.93|3079.15|3070.45|38
1641831570000|2022-01-10 16:19:30|3086.04|3077.34|3079.66|3070.96|3086.45|3077.75|3079.26|3070.56|40
1641831580000|2022-01-10 16:19:40|3079.65|3070.95|3078.73|3070.03|3079.94|3071.24|3075.88|3067.18|40
1641831590000|2022-01-10 16:19:50|3078.92|3070.22|3080.2|3071.5|3080.8|3072.1|3077.53|3068.83|40
1641831600000|2022-01-10 16:20:00|3080.16|3071.46|3097.6|3088.9|3097.6|3088.9|3079.96|3071.26|40
1641831610000|2022-01-10 16:20:10|3096.92|3088.22|3091.03|3082.33|3098.79|3090.09|3090.92|3082.22|40
1641831620000|2022-01-10 16:20:20|3090.76|3082.06|3085.27|3076.57|3092.03|3083.33|3085.27|3076.57|39
1641831630000|2022-01-10 16:20:30|3084.91|3076.21|3090.78|3082.08|3090.87|3082.17|3083.11|3074.41|39
1641831640000|2022-01-10 16:20:40|3090.7|3082|3086.05|3077.35|3091.36|3082.66|3086.05|3077.35|40
1641831650000|2022-01-10 16:20:50|3085.83|3077.13|3082.27|3073.57|3085.83|3077.13|3081.76|3073.06|40
1641831660000|2022-01-10 16:21:00|3081.53|3072.83|3082.35|3073.65|3082.82|3074.12|3078.46|3069.76|40
1641831670000|2022-01-10 16:21:10|3082.27|3073.57|3083.56|3074.86|3084.49|3075.79|3081.55|3072.85|40
1641831680000|2022-01-10 16:21:20|3083.26|3074.56|3083.49|3074.79|3086.44|3077.74|3083.06|3074.36|40
1641831690000|2022-01-10 16:21:30|3083.57|3074.87|3086.6|3077.9|3086.6|3077.9|3082.44|3073.74|39
1641831700000|2022-01-10 16:21:40|3087.05|3078.35|3086.17|3077.47|3087.87|3079.17|3085.99|3077.29|40
1641831710000|2022-01-10 16:21:50|3085.35|3076.65|3084.07|3075.37|3086.82|3078.12|3083.91|3075.21|40
1641831720000|2022-01-10 16:22:00|3083.95|3075.25|3083.19|3074.49|3085.08|3076.38|3083.06|3074.36|38
1641831730000|2022-01-10 16:22:10|3083.09|3074.39|3079.48|3070.78|3083.41|3074.71|3079.41|3070.71|39
1641831740000|2022-01-10 16:22:20|3079.53|3070.83|3076.34|3067.64|3081.21|3072.51|3076.26|3067.56|37
1641831750000|2022-01-10 16:22:30|3076.54|3067.84|3077.65|3068.95|3078.8|3070.1|3076.37|3067.67|36
1641831760000|2022-01-10 16:22:40|3078.05|3069.35|3078.66|3069.96|3079.31|3070.61|3076.79|3068.09|37
1641831770000|2022-01-10 16:22:50|3078.61|3069.91|3080.9|3072.2|3080.92|3072.22|3078.18|3069.48|39
1641831780000|2022-01-10 16:23:00|3081.33|3072.63|3077.1|3068.4|3081.56|3072.86|3077.09|3068.39|38
1641831790000|2022-01-10 16:23:10|3077.51|3068.81|3083.72|3075.02|3084.59|3075.89|3077.51|3068.81|40
1641831800000|2022-01-10 16:23:20|3083.97|3075.27|3082.53|3073.83|3083.97|3075.27|3081.93|3073.23|40
1641831810000|2022-01-10 16:23:30|3082.62|3073.92|3084.42|3075.72|3084.78|3076.08|3082.62|3073.92|38
1641831820000|2022-01-10 16:23:40|3084.51|3075.81|3085.8|3077.1|3086.54|3077.84|3082.59|3073.89|40
1641831830000|2022-01-10 16:23:50|3085.89|3077.19|3083.2|3074.5|3086.76|3078.06|3081.91|3073.21|40
1641831840000|2022-01-10 16:24:00|3082.97|3074.27|3085.76|3077.06|3086.71|3078.01|3082.27|3073.57|39
1641831850000|2022-01-10 16:24:10|3085.99|3077.29|3082.56|3073.86|3086.47|3077.77|3082.03|3073.33|39
1641831860000|2022-01-10 16:24:20|3082.57|3073.87|3084.67|3075.97|3084.67|3075.97|3081.34|3072.64|40
1641831870000|2022-01-10 16:24:30|3084.77|3076.07|3087.33|3078.63|3088.12|3079.42|3084.77|3076.07|40
1641831880000|2022-01-10 16:24:40|3087.19|3078.49|3085.13|3076.43|3087.2|3078.5|3084.31|3075.61|40
1641831890000|2022-01-10 16:24:50|3085.73|3077.03|3086.47|3077.77|3087.35|3078.65|3085.64|3076.94|37
1641831900000|2022-01-10 16:25:00|3086.41|3077.71|3084.82|3076.12|3086.88|3078.18|3082.66|3073.96|39
1641831910000|2022-01-10 16:25:10|3084.93|3076.23|3083.15|3074.45|3086.53|3077.83|3082.03|3073.33|39
1641831920000|2022-01-10 16:25:20|3082.96|3074.26|3085.4|3076.7|3085.4|3076.7|3082.7|3074|39
1641831930000|2022-01-10 16:25:30|3085.46|3076.76|3083.9|3075.2|3086.61|3077.91|3082.87|3074.17|40
1641831940000|2022-01-10 16:25:40|3084.01|3075.31|3086.05|3077.35|3086.05|3077.35|3084.01|3075.31|39
1641831950000|2022-01-10 16:25:50|3085.97|3077.27|3086.57|3077.87|3086.57|3077.87|3085.16|3076.46|37
1641831960000|2022-01-10 16:26:00|3086.46|3077.76|3087.71|3079.01|3088.09|3079.39|3086.46|3077.76|38
1641831970000|2022-01-10 16:26:10|3088.05|3079.35|3085.63|3076.93|3088.67|3079.97|3085.57|3076.87|40
1641831980000|2022-01-10 16:26:20|3085.58|3076.88|3086.51|3077.81|3086.52|3077.82|3084.99|3076.29|40
1641831990000|2022-01-10 16:26:30|3086.5|3077.8|3088.22|3079.52|3088.45|3079.75|3085.77|3077.07|37
1641832000000|2022-01-10 16:26:40|3088.31|3079.61|3087.02|3078.32|3088.31|3079.61|3086.65|3077.95|39
1641832010000|2022-01-10 16:26:50|3086.87|3078.17|3088.96|3080.26|3088.96|3080.26|3086.4|3077.7|36
1641832020000|2022-01-10 16:27:00|3088.99|3080.29|3085.19|3076.49|3089.3|3080.6|3085.06|3076.36|38
1641832030000|2022-01-10 16:27:10|3085.42|3076.72|3084.85|3076.15|3086.68|3077.98|3083.72|3075.02|37
1641832040000|2022-01-10 16:27:20|3084.5|3075.8|3084.36|3075.66|3084.6|3075.9|3082.58|3073.88|39
1641832050000|2022-01-10 16:27:30|3084.38|3075.68|3083.57|3074.87|3084.75|3076.05|3082.67|3073.97|40
1641832060000|2022-01-10 16:27:40|3082.8|3074.1|3084.33|3075.63|3085.22|3076.52|3082.8|3074.1|40
1641832070000|2022-01-10 16:27:50|3083.94|3075.24|3086.16|3077.46|3087.19|3078.49|3083.94|3075.24|40
1641832080000|2022-01-10 16:28:00|3086.51|3077.81|3084.36|3075.66|3087.41|3078.71|3084.22|3075.52|38
1641832090000|2022-01-10 16:28:10|3083.35|3074.65|3086.81|3078.11|3087.39|3078.69|3083.35|3074.65|38
1641832100000|2022-01-10 16:28:20|3086.79|3078.09|3085.91|3077.21|3087.21|3078.51|3085.66|3076.96|40
1641832110000|2022-01-10 16:28:30|3085.67|3076.97|3087.07|3078.37|3087.07|3078.37|3083.81|3075.11|40
1641832120000|2022-01-10 16:28:40|3086.53|3077.83|3086.46|3077.76|3086.91|3078.21|3085.52|3076.82|39
1641832130000|2022-01-10 16:28:50|3086.37|3077.67|3086.13|3077.43|3086.6|3077.9|3085.73|3077.03|38
1641832140000|2022-01-10 16:29:00|3086.05|3077.35|3086.04|3077.34|3086.44|3077.74|3085.36|3076.66|38
1641832150000|2022-01-10 16:29:10|3085.88|3077.18|3085.37|3076.67|3086.15|3077.45|3084.65|3075.95|37
1641832160000|2022-01-10 16:29:20|3085.75|3077.05|3084.85|3076.15|3085.8|3077.1|3084.8|3076.1|39
1641832170000|2022-01-10 16:29:30|3085.07|3076.37|3085.29|3076.59|3085.72|3077.02|3084.74|3076.04|35
1641832180000|2022-01-10 16:29:40|3085.2|3076.5|3085.12|3076.42|3086.24|3077.54|3084.9|3076.2|38
1641832190000|2022-01-10 16:29:50|3085.1|3076.4|3085.61|3076.91|3086.16|3077.46|3084.72|3076.02|38
1641832200000|2022-01-10 16:30:00|3085.7|3077|3078.85|3070.15|3085.7|3077|3078.85|3070.15|38
1641832210000|2022-01-10 16:30:10|3078.87|3070.17|3076.44|3067.74|3079.18|3070.48|3076.33|3067.63|40
1641832220000|2022-01-10 16:30:20|3076.66|3067.96|3074.73|3066.03|3078.28|3069.58|3074.63|3065.93|40
1641832230000|2022-01-10 16:30:30|3074.61|3065.91|3074.31|3065.61|3075.42|3066.72|3072.69|3063.99|39
1641832240000|2022-01-10 16:30:40|3074.2|3065.5|3077.72|3069.02|3078.65|3069.95|3074.2|3065.5|40
1641832250000|2022-01-10 16:30:50|3077.74|3069.04|3077.74|3069.04|3078.15|3069.45|3075.65|3066.95|39
1641832260000|2022-01-10 16:31:00|3077.79|3069.09|3076.1|3067.4|3078.52|3069.82|3075.87|3067.17|40
1641832270000|2022-01-10 16:31:10|3076.05|3067.35|3075.9|3067.2|3077.62|3068.92|3075.68|3066.98|37
1641832280000|2022-01-10 16:31:20|3076.08|3067.38|3074.39|3065.69|3076.13|3067.43|3074.07|3065.37|39
1641832290000|2022-01-10 16:31:30|3074.75|3066.05|3075.23|3066.53|3075.24|3066.54|3073.95|3065.25|40
1641832300000|2022-01-10 16:31:40|3074.63|3065.93|3076.1|3067.4|3077.62|3068.92|3074.63|3065.93|39
1641832310000|2022-01-10 16:31:50|3074.57|3065.87|3075.21|3066.51|3076.23|3067.53|3074.57|3065.87|36
1641832320000|2022-01-10 16:32:00|3075.18|3066.48|3075.5|3066.8|3077.42|3068.72|3074.68|3065.98|38
1641832330000|2022-01-10 16:32:10|3075.46|3066.76|3076.89|3068.19|3078.21|3069.51|3074.88|3066.18|38
1641832340000|2022-01-10 16:32:20|3076.51|3067.81|3075.67|3066.97|3077|3068.3|3075.48|3066.78|38
1641832350000|2022-01-10 16:32:30|3075.44|3066.74|3074.21|3065.51|3075.44|3066.74|3073.75|3065.05|40
1641832360000|2022-01-10 16:32:40|3074.37|3065.67|3074.87|3066.17|3074.87|3066.17|3073.45|3064.75|39
1641832370000|2022-01-10 16:32:50|3074.86|3066.16|3076.7|3068|3076.75|3068.05|3074.3|3065.6|38
1641832380000|2022-01-10 16:33:00|3076.74|3068.04|3079.01|3070.31|3079.37|3070.67|3075.84|3067.14|38
1641832390000|2022-01-10 16:33:10|3078.98|3070.28|3079.35|3070.65|3080.76|3072.06|3078.8|3070.1|39
1641832400000|2022-01-10 16:33:20|3079.3|3070.6|3077.47|3068.77|3079.42|3070.72|3077.28|3068.58|38
1641832410000|2022-01-10 16:33:30|3077.5|3068.8|3076.44|3067.74|3078.19|3069.49|3075.66|3066.96|39
1641832420000|2022-01-10 16:33:40|3076.32|3067.62|3076.5|3067.8|3076.5|3067.8|3075.45|3066.75|40
1641832430000|2022-01-10 16:33:50|3076.7|3068|3075.8|3067.1|3078|3069.3|3075.8|3067.1|37
1641832440000|2022-01-10 16:34:00|3075.86|3067.16|3076.31|3067.61|3077.85|3069.15|3075.86|3067.16|39
1641832450000|2022-01-10 16:34:10|3076.7|3068|3076.33|3067.63|3077.44|3068.74|3075.81|3067.11|40
1641832460000|2022-01-10 16:34:20|3075.95|3067.25|3074.69|3065.99|3076.49|3067.79|3074.27|3065.57|38
1641832470000|2022-01-10 16:34:30|3074.53|3065.83|3069.79|3061.09|3074.53|3065.83|3069.29|3060.59|39
1641832480000|2022-01-10 16:34:40|3069.89|3061.19|3071.57|3062.87|3072.53|3063.83|3069.89|3061.19|40
1641832490000|2022-01-10 16:34:50|3071.64|3062.94|3071.3|3062.6|3073.27|3064.57|3071.3|3062.6|39
1641832500000|2022-01-10 16:35:00|3071.22|3062.52|3071.4|3062.7|3072.25|3063.55|3070.35|3061.65|40
1641832510000|2022-01-10 16:35:10|3071.35|3062.65|3071.04|3062.34|3072.27|3063.57|3070.98|3062.28|38
1641832520000|2022-01-10 16:35:20|3071.05|3062.35|3073.35|3064.65|3073.42|3064.72|3071.05|3062.35|40
1641832530000|2022-01-10 16:35:30|3073.19|3064.49|3072.05|3063.35|3073.32|3064.62|3071.46|3062.76|40
1641832540000|2022-01-10 16:35:40|3072.04|3063.34|3072.25|3063.55|3073.19|3064.49|3071.98|3063.28|38
1641832550000|2022-01-10 16:35:50|3072.2|3063.5|3074.75|3066.05|3074.75|3066.05|3072.06|3063.36|40
1641832560000|2022-01-10 16:36:00|3074.74|3066.04|3073.79|3065.09|3074.74|3066.04|3072.84|3064.14|40
1641832570000|2022-01-10 16:36:10|3074.07|3065.37|3075.76|3067.06|3075.81|3067.11|3073.84|3065.14|37
1641832580000|2022-01-10 16:36:20|3075.81|3067.11|3074.51|3065.81|3076.03|3067.33|3074.51|3065.81|33
1641832590000|2022-01-10 16:36:30|3074.26|3065.56|3073.14|3064.44|3074.26|3065.56|3072.79|3064.09|37
1641832600000|2022-01-10 16:36:40|3073.59|3064.89|3070.54|3061.84|3073.59|3064.89|3070.25|3061.55|39
1641832610000|2022-01-10 16:36:50|3070.73|3062.03|3069.34|3060.64|3070.73|3062.03|3068.93|3060.23|36
1641832620000|2022-01-10 16:37:00|3069.49|3060.79|3070.75|3062.05|3070.88|3062.18|3069.09|3060.39|37
1641832630000|2022-01-10 16:37:10|3070.77|3062.07|3071.27|3062.57|3071.42|3062.72|3070.32|3061.62|34
1641832640000|2022-01-10 16:37:20|3071.29|3062.59|3071.12|3062.42|3072.07|3063.37|3071.04|3062.34|39
1641832650000|2022-01-10 16:37:30|3071.19|3062.49|3071.05|3062.35|3071.55|3062.85|3069.36|3060.66|39
1641832660000|2022-01-10 16:37:40|3071.09|3062.39|3072.22|3063.52|3072.84|3064.14|3071.09|3062.39|40
1641832670000|2022-01-10 16:37:50|3072.21|3063.51|3073.44|3064.74|3073.99|3065.29|3072.21|3063.51|38
1641832680000|2022-01-10 16:38:00|3073.42|3064.72|3073.76|3065.06|3074.2|3065.5|3072.09|3063.39|34
1641832690000|2022-01-10 16:38:10|3073.93|3065.23|3077.83|3069.13|3078.59|3069.89|3073.91|3065.21|37
1641832700000|2022-01-10 16:38:20|3077.91|3069.21|3074.75|3066.05|3078.72|3070.02|3073.96|3065.26|40
1641832710000|2022-01-10 16:38:30|3074.63|3065.93|3074.14|3065.44|3075.5|3066.8|3073.82|3065.12|37
1641832720000|2022-01-10 16:38:40|3074.29|3065.59|3075.35|3066.65|3075.61|3066.91|3074.16|3065.46|37
1641832730000|2022-01-10 16:38:50|3075.64|3066.94|3075.91|3067.21|3076.36|3067.66|3075.55|3066.85|36
1641832740000|2022-01-10 16:39:00|3075.97|3067.27|3076.87|3068.17|3076.9|3068.2|3075.97|3067.27|36
1641832750000|2022-01-10 16:39:10|3076.79|3068.09|3076.56|3067.86|3076.86|3068.16|3075.97|3067.27|38
1641832760000|2022-01-10 16:39:20|3076.63|3067.93|3081.36|3072.66|3081.4|3072.7|3076.41|3067.71|37
1641832770000|2022-01-10 16:39:30|3081.19|3072.49|3082.83|3074.13|3082.96|3074.26|3080.93|3072.23|37
1641832780000|2022-01-10 16:39:40|3082.91|3074.21|3082.06|3073.36|3083.62|3074.92|3081.12|3072.42|40
1641832790000|2022-01-10 16:39:50|3082.19|3073.49|3081.85|3073.15|3083.7|3075|3081.58|3072.88|39
1641832800000|2022-01-10 16:40:00|3081.84|3073.14|3079.52|3070.82|3082.33|3073.63|3078.56|3069.86|39
1641832810000|2022-01-10 16:40:10|3079.2|3070.5|3077.19|3068.49|3079.26|3070.56|3076.78|3068.08|40
1641832820000|2022-01-10 16:40:20|3077.17|3068.47|3078.58|3069.88|3079.26|3070.56|3076.63|3067.93|38
1641832830000|2022-01-10 16:40:30|3078.62|3069.92|3078.39|3069.69|3079.78|3071.08|3078.3|3069.6|38
1641832840000|2022-01-10 16:40:40|3078.59|3069.89|3079.78|3071.08|3079.99|3071.29|3078.28|3069.58|37
1641832850000|2022-01-10 16:40:50|3079.91|3071.21|3081.19|3072.49|3082.25|3073.55|3079.91|3071.21|36
1641832860000|2022-01-10 16:41:00|3081.23|3072.53|3082.11|3073.41|3082.11|3073.41|3079.28|3070.58|40
1641832870000|2022-01-10 16:41:10|3082.54|3073.84|3084.3|3075.6|3084.3|3075.6|3081.8|3073.1|38
1641832880000|2022-01-10 16:41:20|3084.42|3075.72|3083.73|3075.03|3085.01|3076.31|3082.03|3073.33|40
1641832890000|2022-01-10 16:41:30|3084.06|3075.36|3083.72|3075.02|3084.2|3075.5|3083.29|3074.59|39
1641832900000|2022-01-10 16:41:40|3083.78|3075.08|3082.45|3073.75|3084.13|3075.43|3081.96|3073.26|39
1641832910000|2022-01-10 16:41:50|3082.46|3073.76|3080.27|3071.57|3082.46|3073.76|3078.85|3070.15|39
1641832920000|2022-01-10 16:42:00|3081.02|3072.32|3077.97|3069.27|3081.02|3072.32|3077.84|3069.14|38
1641832930000|2022-01-10 16:42:10|3078.12|3069.42|3077.59|3068.89|3079.07|3070.37|3077.59|3068.89|38
1641832940000|2022-01-10 16:42:20|3078.05|3069.35|3076.85|3068.15|3078.31|3069.61|3076.38|3067.68|39
1641832950000|2022-01-10 16:42:30|3076.65|3067.95|3078.17|3069.47|3078.92|3070.22|3076.53|3067.83|34
1641832960000|2022-01-10 16:42:40|3078.13|3069.43|3077.26|3068.56|3078.13|3069.43|3076.79|3068.09|36
1641832970000|2022-01-10 16:42:50|3077.42|3068.72|3076.9|3068.2|3077.59|3068.89|3076.63|3067.93|39
1641832980000|2022-01-10 16:43:00|3076.97|3068.27|3076.74|3068.04|3077.33|3068.63|3076.6|3067.9|38
1641832990000|2022-01-10 16:43:10|3076.73|3068.03|3077.42|3068.72|3077.66|3068.96|3076.49|3067.79|36
1641833000000|2022-01-10 16:43:20|3077.72|3069.02|3075.51|3066.81|3077.82|3069.12|3074.5|3065.8|36
1641833010000|2022-01-10 16:43:30|3075.18|3066.48|3074.06|3065.36|3076.06|3067.36|3074.06|3065.36|39
1641833020000|2022-01-10 16:43:40|3074.25|3065.55|3073.01|3064.31|3074.45|3065.75|3070.93|3062.23|39
1641833030000|2022-01-10 16:43:50|3073.02|3064.32|3073.01|3064.31|3073.62|3064.92|3072.77|3064.07|36
1641833040000|2022-01-10 16:44:00|3073.17|3064.47|3070.9|3062.2|3073.17|3064.47|3070.9|3062.2|39
1641833050000|2022-01-10 16:44:10|3070.94|3062.24|3072.21|3063.51|3072.33|3063.63|3070.17|3061.47|40
1641833060000|2022-01-10 16:44:20|3072.07|3063.37|3073.04|3064.34|3073.04|3064.34|3071.38|3062.68|37
1641833070000|2022-01-10 16:44:30|3073.13|3064.43|3076.15|3067.45|3076.15|3067.45|3072.91|3064.21|39
1641833080000|2022-01-10 16:44:40|3076.21|3067.51|3075.03|3066.33|3078.3|3069.6|3074.83|3066.13|39
1641833090000|2022-01-10 16:44:50|3074.95|3066.25|3074.17|3065.47|3075.16|3066.46|3074.04|3065.34|37
1641833100000|2022-01-10 16:45:00|3074.44|3065.74|3076.34|3067.64|3076.71|3068.01|3074.44|3065.74|39
1641833110000|2022-01-10 16:45:10|3076.09|3067.39|3072.84|3064.14|3076.14|3067.44|3072.59|3063.89|37
1641833120000|2022-01-10 16:45:20|3072.83|3064.13|3074.09|3065.39|3074.7|3066|3072.44|3063.74|36
1641833130000|2022-01-10 16:45:30|3074.14|3065.44|3075.79|3067.09|3076.1|3067.4|3073.26|3064.56|39
1641833140000|2022-01-10 16:45:40|3075.81|3067.11|3077.06|3068.36|3077.38|3068.68|3075.61|3066.91|39
1641833150000|2022-01-10 16:45:50|3077.09|3068.39|3075.39|3066.69|3077.16|3068.46|3075.23|3066.53|37
1641833160000|2022-01-10 16:46:00|3075.41|3066.71|3073.73|3065.03|3076.16|3067.46|3072.97|3064.27|37
1641833170000|2022-01-10 16:46:10|3073.97|3065.27|3072.08|3063.38|3074.49|3065.79|3071.78|3063.08|39
1641833180000|2022-01-10 16:46:20|3072.19|3063.49|3072.01|3063.31|3072.93|3064.23|3071.95|3063.25|39
1641833190000|2022-01-10 16:46:30|3072.07|3063.37|3074.6|3065.9|3074.7|3066|3071.94|3063.24|36
1641833200000|2022-01-10 16:46:40|3074.69|3065.99|3075.59|3066.89|3075.83|3067.13|3074.51|3065.81|38
1641833210000|2022-01-10 16:46:50|3075.66|3066.96|3073.69|3064.99|3075.66|3066.96|3073.48|3064.78|35
1641833220000|2022-01-10 16:47:00|3073.64|3064.94|3071.85|3063.15|3074.41|3065.71|3071.85|3063.15|37
1641833230000|2022-01-10 16:47:10|3072.06|3063.36|3072.15|3063.45|3072.47|3063.77|3071.18|3062.48|35
1641833240000|2022-01-10 16:47:20|3072.14|3063.44|3071.92|3063.22|3072.95|3064.25|3071.85|3063.15|38
1641833250000|2022-01-10 16:47:30|3071.93|3063.23|3071.41|3062.71|3072.05|3063.35|3070.43|3061.73|36
1641833260000|2022-01-10 16:47:40|3071.07|3062.37|3072.18|3063.48|3072.19|3063.49|3070.82|3062.12|37
1641833270000|2022-01-10 16:47:50|3071.87|3063.17|3071.27|3062.57|3071.87|3063.17|3070.74|3062.04|39
1641833280000|2022-01-10 16:48:00|3071.41|3062.71|3071.34|3062.64|3071.67|3062.97|3070.38|3061.68|39
1641833290000|2022-01-10 16:48:10|3071.31|3062.61|3070.33|3061.63|3071.4|3062.7|3070.33|3061.63|38
1641833300000|2022-01-10 16:48:20|3070.26|3061.56|3068.69|3059.99|3071.35|3062.65|3068.62|3059.92|37
1641833310000|2022-01-10 16:48:30|3068.18|3059.48|3068.91|3060.21|3069.68|3060.98|3068.05|3059.35|39
1641833320000|2022-01-10 16:48:40|3068.81|3060.11|3068.93|3060.23|3069.03|3060.33|3067.69|3058.99|37
1641833330000|2022-01-10 16:48:50|3069.26|3060.56|3069.26|3060.56|3069.74|3061.04|3068.62|3059.92|35
1641833340000|2022-01-10 16:49:00|3069.09|3060.39|3068.85|3060.15|3069.99|3061.29|3068.73|3060.03|37
1641833350000|2022-01-10 16:49:10|3069.11|3060.41|3068.49|3059.79|3070.78|3062.08|3068.32|3059.62|40
1641833360000|2022-01-10 16:49:20|3067.66|3058.96|3068.18|3059.48|3068.57|3059.87|3067.38|3058.68|34
1641833370000|2022-01-10 16:49:30|3068.19|3059.49|3069.11|3060.41|3069.11|3060.41|3065.94|3057.24|36
1641833380000|2022-01-10 16:49:40|3069|3060.3|3069.06|3060.36|3069.22|3060.52|3068.64|3059.94|33
1641833390000|2022-01-10 16:49:50|3069.02|3060.32|3068.67|3059.97|3069.27|3060.57|3068.46|3059.76|36
1641833400000|2022-01-10 16:50:00|3068.79|3060.09|3066.68|3057.98|3068.79|3060.09|3066.27|3057.57|37
1641833410000|2022-01-10 16:50:10|3066.62|3057.92|3065.53|3056.83|3067.34|3058.64|3065.13|3056.43|36
1641833420000|2022-01-10 16:50:20|3065.4|3056.7|3067.9|3059.2|3067.9|3059.2|3064.82|3056.12|36
1641833430000|2022-01-10 16:50:30|3068.11|3059.41|3069.54|3060.84|3069.71|3061.01|3068.11|3059.41|40
1641833440000|2022-01-10 16:50:40|3069.55|3060.85|3069.58|3060.88|3069.58|3060.88|3067.84|3059.14|39
1641833450000|2022-01-10 16:50:50|3069.64|3060.94|3070.21|3061.51|3071.16|3062.46|3069.48|3060.78|39
1641833460000|2022-01-10 16:51:00|3070.49|3061.79|3069.04|3060.34|3070.67|3061.97|3069.04|3060.34|36
1641833470000|2022-01-10 16:51:10|3068.28|3059.58|3068.28|3059.58|3068.72|3060.02|3067.34|3058.64|37
1641833480000|2022-01-10 16:51:20|3068.24|3059.54|3070.33|3061.63|3070.33|3061.63|3068.24|3059.54|35
1641833490000|2022-01-10 16:51:30|3070.98|3062.28|3070.91|3062.21|3071.98|3063.28|3070.11|3061.41|37
1641833500000|2022-01-10 16:51:40|3070.84|3062.14|3069.91|3061.21|3071.22|3062.52|3069.88|3061.18|33
1641833510000|2022-01-10 16:51:50|3069.92|3061.22|3068.45|3059.75|3069.96|3061.26|3068.45|3059.75|40
1641833520000|2022-01-10 16:52:00|3068.47|3059.77|3069.85|3061.15|3069.91|3061.21|3068.24|3059.54|37
1641833530000|2022-01-10 16:52:10|3069.82|3061.12|3069.16|3060.46|3069.82|3061.12|3069.12|3060.42|33
1641833540000|2022-01-10 16:52:20|3069.23|3060.53|3069.69|3060.99|3070.21|3061.51|3069.23|3060.53|40
1641833550000|2022-01-10 16:52:30|3069.79|3061.09|3069.64|3060.94|3069.85|3061.15|3068.78|3060.08|30
1641833560000|2022-01-10 16:52:40|3069.66|3060.96|3071.05|3062.35|3071.45|3062.75|3069.66|3060.96|35
1641833570000|2022-01-10 16:52:50|3071.1|3062.4|3071.32|3062.62|3071.32|3062.62|3070.85|3062.15|37
1641833580000|2022-01-10 16:53:00|3071.26|3062.56|3069.48|3060.78|3071.26|3062.56|3068.11|3059.41|35
1641833590000|2022-01-10 16:53:10|3069.47|3060.77|3069.45|3060.75|3069.53|3060.83|3067.98|3059.28|38
1641833600000|2022-01-10 16:53:20|3069.48|3060.78|3069.46|3060.76|3069.58|3060.88|3068.81|3060.11|32
1641833610000|2022-01-10 16:53:30|3069.41|3060.71|3073.47|3064.77|3073.47|3064.77|3069.41|3060.71|37
1641833620000|2022-01-10 16:53:40|3072.94|3064.24|3071.27|3062.57|3072.94|3064.24|3071.05|3062.35|39
1641833630000|2022-01-10 16:53:50|3071.39|3062.69|3069.89|3061.19|3071.39|3062.69|3069.05|3060.35|35
1641833640000|2022-01-10 16:54:00|3070.08|3061.38|3070.55|3061.85|3072|3063.3|3069.93|3061.23|39
1641833650000|2022-01-10 16:54:10|3070.57|3061.87|3067.78|3059.08|3071.19|3062.49|3066.73|3058.03|40
1641833660000|2022-01-10 16:54:20|3067.74|3059.04|3066.82|3058.12|3067.8|3059.1|3065.75|3057.05|39
1641833670000|2022-01-10 16:54:30|3066.81|3058.11|3067.19|3058.49|3067.36|3058.66|3066.6|3057.9|36
1641833680000|2022-01-10 16:54:40|3067.21|3058.51|3067.3|3058.6|3067.66|3058.96|3066.38|3057.68|40
1641833690000|2022-01-10 16:54:50|3067.24|3058.54|3067.48|3058.78|3069.02|3060.32|3067.09|3058.39|38
1641833700000|2022-01-10 16:55:00|3067.52|3058.82|3068.23|3059.53|3068.36|3059.66|3067.52|3058.82|38
1641833710000|2022-01-10 16:55:10|3068.27|3059.57|3068.29|3059.59|3068.47|3059.77|3067.47|3058.77|38
1641833720000|2022-01-10 16:55:20|3068.3|3059.6|3067.41|3058.71|3068.44|3059.74|3067.2|3058.5|37
1641833730000|2022-01-10 16:55:30|3067.46|3058.76|3067.6|3058.9|3067.61|3058.91|3066.78|3058.08|38
1641833740000|2022-01-10 16:55:40|3067.56|3058.86|3068.61|3059.91|3068.61|3059.91|3067.27|3058.57|39
1641833750000|2022-01-10 16:55:50|3068.59|3059.89|3069.07|3060.37|3069.52|3060.82|3068.4|3059.7|33
1641833760000|2022-01-10 16:56:00|3069.45|3060.75|3070.45|3061.75|3070.45|3061.75|3068.75|3060.05|39
1641833770000|2022-01-10 16:56:10|3070.41|3061.71|3069.93|3061.23|3070.61|3061.91|3069.11|3060.41|38
1641833780000|2022-01-10 16:56:20|3069.86|3061.16|3071.46|3062.76|3072.02|3063.32|3069.22|3060.52|38
1641833790000|2022-01-10 16:56:30|3071.56|3062.86|3070.44|3061.74|3071.56|3062.86|3070.24|3061.54|38
1641833800000|2022-01-10 16:56:40|3070.65|3061.95|3071.14|3062.44|3071.73|3063.03|3069.81|3061.11|37
1641833810000|2022-01-10 16:56:50|3071.15|3062.45|3070.93|3062.23|3071.94|3063.24|3070.21|3061.51|40
1641833820000|2022-01-10 16:57:00|3070.97|3062.27|3070.94|3062.24|3071.64|3062.94|3070.63|3061.93|38
1641833830000|2022-01-10 16:57:10|3070.89|3062.19|3071.64|3062.94|3071.64|3062.94|3070.62|3061.92|38
1641833840000|2022-01-10 16:57:20|3071.62|3062.92|3072.83|3064.13|3073.16|3064.46|3071.05|3062.35|33
1641833850000|2022-01-10 16:57:30|3072.84|3064.14|3072.11|3063.41|3072.84|3064.14|3071.96|3063.26|36
1641833860000|2022-01-10 16:57:40|3072.1|3063.4|3074.55|3065.85|3074.58|3065.88|3071.81|3063.11|36
1641833870000|2022-01-10 16:57:50|3074.39|3065.69|3072.99|3064.29|3074.39|3065.69|3072.97|3064.27|35
1641833880000|2022-01-10 16:58:00|3073.15|3064.45|3071.77|3063.07|3073.42|3064.72|3071.59|3062.89|37
1641833890000|2022-01-10 16:58:10|3071.69|3062.99|3073.78|3065.08|3073.78|3065.08|3071.09|3062.39|38
1641833900000|2022-01-10 16:58:20|3074.04|3065.34|3078.33|3069.63|3078.45|3069.75|3073.8|3065.1|37
1641833910000|2022-01-10 16:58:30|3079.56|3070.86|3079.45|3070.75|3081.45|3072.75|3078.69|3069.99|39
1641833920000|2022-01-10 16:58:40|3079.37|3070.67|3079.37|3070.67|3080.03|3071.33|3078.98|3070.28|39
1641833930000|2022-01-10 16:58:50|3078.97|3070.27|3078.82|3070.12|3079.26|3070.56|3078|3069.3|38
1641833940000|2022-01-10 16:59:00|3078.77|3070.07|3079.2|3070.5|3079.88|3071.18|3078.56|3069.86|39
1641833950000|2022-01-10 16:59:10|3079.32|3070.62|3079.74|3071.04|3080.16|3071.46|3078.75|3070.05|40
1641833960000|2022-01-10 16:59:20|3079.62|3070.92|3079.1|3070.4|3080.08|3071.38|3078.76|3070.06|39
1641833970000|2022-01-10 16:59:30|3079.14|3070.44|3080.17|3071.47|3080.17|3071.47|3079.05|3070.35|39
1641833980000|2022-01-10 16:59:40|3079.93|3071.23|3082.19|3073.49|3082.67|3073.97|3079.24|3070.54|38
1641833990000|2022-01-10 16:59:50|3082.15|3073.45|3081.02|3072.32|3082.15|3073.45|3080.23|3071.53|36
1641834000000|2022-01-10 17:00:00|3080.96|3072.26|3082.11|3073.41|3082.7|3074|3080.05|3071.35|37
1641834010000|2022-01-10 17:00:10|3081.9|3073.2|3081.8|3073.1|3082.1|3073.4|3079.9|3071.2|39
1641834020000|2022-01-10 17:00:20|3081.87|3073.17|3082.83|3074.13|3082.85|3074.15|3081.19|3072.49|40
1641834030000|2022-01-10 17:00:30|3082.87|3074.17|3083.69|3074.99|3084.25|3075.55|3082.67|3073.97|39
1641834040000|2022-01-10 17:00:40|3083.77|3075.07|3083.23|3074.53|3084.02|3075.32|3082.43|3073.73|38
1641834050000|2022-01-10 17:00:50|3083.04|3074.34|3080.82|3072.12|3083.26|3074.56|3080.78|3072.08|38
1641834060000|2022-01-10 17:01:00|3081.15|3072.45|3080.58|3071.88|3081.15|3072.45|3078.74|3070.04|39
1641834070000|2022-01-10 17:01:10|3080.62|3071.92|3084.51|3075.81|3084.66|3075.96|3079.95|3071.25|37
1641834080000|2022-01-10 17:01:20|3085.11|3076.41|3087.45|3078.75|3087.57|3078.87|3084.86|3076.16|39
1641834090000|2022-01-10 17:01:30|3088.02|3079.32|3085.38|3076.68|3088.51|3079.81|3085.08|3076.38|39
1641834100000|2022-01-10 17:01:40|3085.43|3076.73|3087.18|3078.48|3087.18|3078.48|3085.18|3076.48|39
1641834110000|2022-01-10 17:01:50|3087.12|3078.42|3081.53|3072.83|3087.12|3078.42|3081.49|3072.79|38
1641834120000|2022-01-10 17:02:00|3081.2|3072.5|3077.65|3068.95|3081.82|3073.12|3077.18|3068.48|38
1641834130000|2022-01-10 17:02:10|3077.73|3069.03|3078.77|3070.07|3079.59|3070.89|3077.37|3068.67|38
1641834140000|2022-01-10 17:02:20|3078.86|3070.16|3078.67|3069.97|3080.92|3072.22|3078.39|3069.69|39
1641834150000|2022-01-10 17:02:30|3078.76|3070.06|3077.54|3068.84|3079.2|3070.5|3077.54|3068.84|37
1641834160000|2022-01-10 17:02:40|3077.18|3068.48|3077.66|3068.96|3081.15|3072.45|3077.18|3068.48|37
1641834170000|2022-01-10 17:02:50|3077.83|3069.13|3077.3|3068.6|3080.39|3071.69|3075.63|3066.93|39
1641834180000|2022-01-10 17:03:00|3077.27|3068.57|3075.75|3067.05|3077.67|3068.97|3075.46|3066.76|38
1641834190000|2022-01-10 17:03:10|3076.1|3067.4|3077.18|3068.48|3077.94|3069.24|3075.61|3066.91|40
1641834200000|2022-01-10 17:03:20|3077.08|3068.38|3078.7|3070|3079.11|3070.41|3076.69|3067.99|39
1641834210000|2022-01-10 17:03:30|3078.48|3069.78|3075.76|3067.06|3078.54|3069.84|3075.76|3067.06|37
1641834220000|2022-01-10 17:03:40|3075.98|3067.28|3075.45|3066.75|3076.24|3067.54|3075.1|3066.4|38
1641834230000|2022-01-10 17:03:50|3076.11|3067.41|3076.31|3067.61|3076.61|3067.91|3075.65|3066.95|37
1641834240000|2022-01-10 17:04:00|3076.38|3067.68|3078.15|3069.45|3078.43|3069.73|3075.77|3067.07|39
1641834250000|2022-01-10 17:04:10|3078.13|3069.43|3073.2|3064.5|3078.13|3069.43|3072.86|3064.16|38
1641834260000|2022-01-10 17:04:20|3073.29|3064.59|3072.76|3064.06|3073.29|3064.59|3071.87|3063.17|38
1641834270000|2022-01-10 17:04:30|3072.77|3064.07|3074.81|3066.11|3075.2|3066.5|3072.77|3064.07|39
1641834280000|2022-01-10 17:04:40|3074.53|3065.83|3075.86|3067.16|3075.9|3067.2|3074.08|3065.38|37
1641834290000|2022-01-10 17:04:50|3075.31|3066.61|3075.41|3066.71|3075.87|3067.17|3074.65|3065.95|40
1641834300000|2022-01-10 17:05:00|3075.77|3067.07|3073.14|3064.44|3075.81|3067.11|3073.14|3064.44|36
1641834310000|2022-01-10 17:05:10|3073.28|3064.58|3070.47|3061.77|3073.35|3064.65|3070.47|3061.77|38
1641834320000|2022-01-10 17:05:20|3070.92|3062.22|3073.99|3065.29|3074.16|3065.46|3069.43|3060.73|39
1641834330000|2022-01-10 17:05:30|3074.02|3065.32|3072.95|3064.25|3074.72|3066.02|3072.89|3064.19|39
1641834340000|2022-01-10 17:05:40|3072.87|3064.17|3072.11|3063.41|3073.3|3064.6|3071.81|3063.11|35
1641834350000|2022-01-10 17:05:50|3072.1|3063.4|3071.66|3062.96|3072.41|3063.71|3071.36|3062.66|37
1641834360000|2022-01-10 17:06:00|3071.56|3062.86|3072.63|3063.93|3072.63|3063.93|3071.49|3062.79|39
1641834370000|2022-01-10 17:06:10|3072.48|3063.78|3072.65|3063.95|3072.65|3063.95|3071.43|3062.73|37
1641834380000|2022-01-10 17:06:20|3073.32|3064.62|3073.42|3064.72|3074.29|3065.59|3073.01|3064.31|40
1641834390000|2022-01-10 17:06:30|3073.48|3064.78|3075.08|3066.38|3076|3067.3|3073.48|3064.78|40
1641834400000|2022-01-10 17:06:40|3075.15|3066.45|3073.68|3064.98|3075.33|3066.63|3072.65|3063.95|40
1641834410000|2022-01-10 17:06:50|3073.61|3064.91|3073.26|3064.56|3074|3065.3|3072.44|3063.74|37
1641834420000|2022-01-10 17:07:00|3073.51|3064.81|3072.5|3063.8|3073.51|3064.81|3072.15|3063.45|40
1641834430000|2022-01-10 17:07:10|3072.51|3063.81|3073.84|3065.14|3074.32|3065.62|3072.51|3063.81|38
1641834440000|2022-01-10 17:07:20|3073.81|3065.11|3072.79|3064.09|3074.12|3065.42|3072.2|3063.5|39
1641834450000|2022-01-10 17:07:30|3072.82|3064.12|3071.8|3063.1|3072.82|3064.12|3070.76|3062.06|40
1641834460000|2022-01-10 17:07:40|3071.73|3063.03|3071.71|3063.01|3071.97|3063.27|3070.79|3062.09|39
1641834470000|2022-01-10 17:07:50|3071.66|3062.96|3072.05|3063.35|3072.78|3064.08|3071.52|3062.82|33
1641834480000|2022-01-10 17:08:00|3071.93|3063.23|3071.33|3062.63|3072.24|3063.54|3071.2|3062.5|35
1641834490000|2022-01-10 17:08:10|3071.3|3062.6|3071.86|3063.16|3072.24|3063.54|3071.27|3062.57|36
1641834500000|2022-01-10 17:08:20|3071.84|3063.14|3071.12|3062.42|3072.32|3063.62|3070.74|3062.04|34
1641834510000|2022-01-10 17:08:30|3071.13|3062.43|3072.85|3064.15|3072.96|3064.26|3071.12|3062.42|40
1641834520000|2022-01-10 17:08:40|3073.02|3064.32|3073.58|3064.88|3075.2|3066.5|3072.89|3064.19|39
1641834530000|2022-01-10 17:08:50|3073.74|3065.04|3072.81|3064.11|3073.74|3065.04|3072.6|3063.9|36
1641834540000|2022-01-10 17:09:00|3072.82|3064.12|3072.15|3063.45|3072.98|3064.28|3070.95|3062.25|35
1641834550000|2022-01-10 17:09:10|3072.19|3063.49|3069.57|3060.87|3072.27|3063.57|3069.19|3060.49|37
1641834560000|2022-01-10 17:09:20|3069.59|3060.89|3069.81|3061.11|3070.3|3061.6|3069.24|3060.54|32
1641834570000|2022-01-10 17:09:30|3069.79|3061.09|3068.62|3059.92|3070.05|3061.35|3068.62|3059.92|38
1641834580000|2022-01-10 17:09:40|3068.73|3060.03|3068.48|3059.78|3069.32|3060.62|3068.05|3059.35|37
1641834590000|2022-01-10 17:09:50|3068.59|3059.89|3069.45|3060.75|3069.49|3060.79|3068.2|3059.5|40
1641834600000|2022-01-10 17:10:00|3069.42|3060.72|3069.51|3060.81|3070.9|3062.2|3069.33|3060.63|38
1641834610000|2022-01-10 17:10:10|3069.55|3060.85|3069.82|3061.12|3069.82|3061.12|3068.75|3060.05|36
1641834620000|2022-01-10 17:10:20|3070.04|3061.34|3070.93|3062.23|3072.12|3063.42|3069.18|3060.48|40
1641834630000|2022-01-10 17:10:30|3070.71|3062.01|3070.6|3061.9|3071.54|3062.84|3070.06|3061.36|38
1641834640000|2022-01-10 17:10:40|3070.42|3061.72|3068.95|3060.25|3070.77|3062.07|3068.35|3059.65|39
1641834650000|2022-01-10 17:10:50|3068.98|3060.28|3068.45|3059.75|3069.2|3060.5|3067.78|3059.08|39
1641834660000|2022-01-10 17:11:00|3068.68|3059.98|3067.72|3059.02|3068.8|3060.1|3067.61|3058.91|37
1641834670000|2022-01-10 17:11:10|3067.79|3059.09|3068.61|3059.91|3068.72|3060.02|3067.11|3058.41|39
1641834680000|2022-01-10 17:11:20|3068.66|3059.96|3070.58|3061.88|3070.59|3061.89|3068.66|3059.96|34
1641834690000|2022-01-10 17:11:30|3070.46|3061.76|3070.94|3062.24|3070.95|3062.25|3070|3061.3|32
1641834700000|2022-01-10 17:11:40|3070.92|3062.22|3070.31|3061.61|3071.26|3062.56|3069.35|3060.65|36
1641834710000|2022-01-10 17:11:50|3070.29|3061.59|3071.74|3063.04|3071.74|3063.04|3070.11|3061.41|38
1641834720000|2022-01-10 17:12:00|3071.85|3063.15|3068.89|3060.19|3071.9|3063.2|3068.89|3060.19|35
1641834730000|2022-01-10 17:12:10|3069.1|3060.4|3068.52|3059.82|3070|3061.3|3068.32|3059.62|39
1641834740000|2022-01-10 17:12:20|3068.51|3059.81|3068.49|3059.79|3069.08|3060.38|3068.13|3059.43|34
1641834750000|2022-01-10 17:12:30|3068.65|3059.95|3069.64|3060.94|3070.04|3061.34|3068.38|3059.68|32
1641834760000|2022-01-10 17:12:40|3069.59|3060.89|3070.24|3061.54|3070.43|3061.73|3069.55|3060.85|35
1641834770000|2022-01-10 17:12:50|3070.31|3061.61|3070.19|3061.49|3071.2|3062.5|3070.03|3061.33|38
1641834780000|2022-01-10 17:13:00|3070.49|3061.79|3068.7|3060|3071.24|3062.54|3068.7|3060|38
1641834790000|2022-01-10 17:13:10|3068.71|3060.01|3068.18|3059.48|3068.72|3060.02|3067.74|3059.04|35
1641834800000|2022-01-10 17:13:20|3068.17|3059.47|3068.36|3059.66|3068.62|3059.92|3067.99|3059.29|35
1641834810000|2022-01-10 17:13:30|3068.35|3059.65|3066.65|3057.95|3068.55|3059.85|3066.65|3057.95|37
1641834820000|2022-01-10 17:13:40|3066.46|3057.76|3066.82|3058.12|3067.84|3059.14|3066.32|3057.62|35
1641834830000|2022-01-10 17:13:50|3066.8|3058.1|3067.66|3058.96|3067.84|3059.14|3066.32|3057.62|34
1641834840000|2022-01-10 17:14:00|3067.6|3058.9|3067.95|3059.25|3068.46|3059.76|3067.16|3058.46|36
1641834850000|2022-01-10 17:14:10|3067.89|3059.19|3067.85|3059.15|3068.38|3059.68|3067.26|3058.56|39
1641834860000|2022-01-10 17:14:20|3067.81|3059.11|3065.04|3056.34|3067.82|3059.12|3064.9|3056.2|36
1641834870000|2022-01-10 17:14:30|3064.95|3056.25|3064.69|3055.99|3065.87|3057.17|3064.55|3055.85|40
1641834880000|2022-01-10 17:14:40|3065.37|3056.67|3064.76|3056.06|3065.37|3056.67|3064.49|3055.79|36
1641834890000|2022-01-10 17:14:50|3064.71|3056.01|3064.5|3055.8|3065.78|3057.08|3064.45|3055.75|34
1641834900000|2022-01-10 17:15:00|3065.13|3056.43|3064.82|3056.12|3065.29|3056.59|3064.12|3055.42|31
1641834910000|2022-01-10 17:15:10|3064.79|3056.09|3064.3|3055.6|3065.02|3056.32|3064.16|3055.46|38
1641834920000|2022-01-10 17:15:20|3064.34|3055.64|3065.42|3056.72|3065.56|3056.86|3064.15|3055.45|39
1641834930000|2022-01-10 17:15:30|3065.45|3056.75|3065.5|3056.8|3065.67|3056.97|3065.05|3056.35|33
1641834940000|2022-01-10 17:15:40|3065.64|3056.94|3065.71|3057.01|3066.06|3057.36|3064.55|3055.85|38
1641834950000|2022-01-10 17:15:50|3065.12|3056.42|3064.36|3055.66|3065.66|3056.96|3064.36|3055.66|36
1641834960000|2022-01-10 17:16:00|3064.92|3056.22|3066.19|3057.49|3066.4|3057.7|3064.21|3055.51|37
1641834970000|2022-01-10 17:16:10|3066.18|3057.48|3066.98|3058.28|3068.2|3059.5|3066.11|3057.41|33
1641834980000|2022-01-10 17:16:20|3066.96|3058.26|3065.83|3057.13|3067.02|3058.32|3065.4|3056.7|35
1641834990000|2022-01-10 17:16:30|3065.67|3056.97|3065.34|3056.64|3066|3057.3|3065.31|3056.61|33
1641835000000|2022-01-10 17:16:40|3064.93|3056.23|3065.07|3056.37|3065.27|3056.57|3064.72|3056.02|34
1641835010000|2022-01-10 17:16:50|3065.09|3056.39|3065.26|3056.56|3065.84|3057.14|3064.91|3056.21|34
1641835020000|2022-01-10 17:17:00|3065.21|3056.51|3062.22|3053.52|3065.21|3056.51|3061.99|3053.29|37
1641835030000|2022-01-10 17:17:10|3062.72|3054.02|3062.86|3054.16|3063.23|3054.53|3061.78|3053.08|38
1641835040000|2022-01-10 17:17:20|3062.84|3054.14|3062.43|3053.73|3063.01|3054.31|3062.06|3053.36|40
1641835050000|2022-01-10 17:17:30|3062.46|3053.76|3062.13|3053.43|3062.93|3054.23|3061.76|3053.06|33
1641835060000|2022-01-10 17:17:40|3061.92|3053.22|3062.27|3053.57|3062.41|3053.71|3061.59|3052.89|30
1641835070000|2022-01-10 17:17:50|3062.26|3053.56|3061.87|3053.17|3062.33|3053.63|3061.51|3052.81|33
1641835080000|2022-01-10 17:18:00|3061.98|3053.28|3061.16|3052.46|3062.42|3053.72|3060.71|3052.01|40
1641835090000|2022-01-10 17:18:10|3060.97|3052.27|3061|3052.3|3061.11|3052.41|3060.54|3051.84|38
1641835100000|2022-01-10 17:18:20|3060.99|3052.29|3061.6|3052.9|3062.27|3053.57|3060.93|3052.23|36
1641835110000|2022-01-10 17:18:30|3061.65|3052.95|3061.21|3052.51|3061.65|3052.95|3061.07|3052.37|37
1641835120000|2022-01-10 17:18:40|3061.22|3052.52|3063.48|3054.78|3063.48|3054.78|3061.21|3052.51|36
1641835130000|2022-01-10 17:18:50|3063.56|3054.86|3061.99|3053.29|3063.64|3054.94|3061.99|3053.29|38
1641835140000|2022-01-10 17:19:00|3061.73|3053.03|3062.88|3054.18|3063.07|3054.37|3060.59|3051.89|37
1641835150000|2022-01-10 17:19:10|3062.83|3054.13|3061.32|3052.62|3062.98|3054.28|3060.65|3051.95|38
1641835160000|2022-01-10 17:19:20|3061.33|3052.63|3059.71|3051.01|3061.34|3052.64|3059.55|3050.85|36
1641835170000|2022-01-10 17:19:30|3059.64|3050.94|3059.18|3050.48|3059.9|3051.2|3059.07|3050.37|38
1641835180000|2022-01-10 17:19:40|3059.32|3050.62|3060.36|3051.66|3060.38|3051.68|3059.21|3050.51|38
1641835190000|2022-01-10 17:19:50|3060.25|3051.55|3060.43|3051.73|3060.54|3051.84|3060.21|3051.51|34
1641835200000|2022-01-10 17:20:00|3060.5|3051.8|3059.47|3050.77|3060.51|3051.81|3059.26|3050.56|36
1641835210000|2022-01-10 17:20:10|3059.6|3050.9|3060|3051.3|3060.02|3051.32|3059.21|3050.51|39
1641835220000|2022-01-10 17:20:20|3060.19|3051.49|3059.51|3050.81|3061.05|3052.35|3059.41|3050.71|39
1641835230000|2022-01-10 17:20:30|3059.84|3051.14|3059.88|3051.18|3060.28|3051.58|3059.52|3050.82|39
1641835240000|2022-01-10 17:20:40|3059.77|3051.07|3061.04|3052.34|3061.13|3052.43|3059.77|3051.07|37
1641835250000|2022-01-10 17:20:50|3060.82|3052.12|3060.44|3051.74|3060.87|3052.17|3059.8|3051.1|37
1641835260000|2022-01-10 17:21:00|3060.41|3051.71|3060.66|3051.96|3060.95|3052.25|3060.4|3051.7|38
1641835270000|2022-01-10 17:21:10|3060.87|3052.17|3061.47|3052.77|3061.47|3052.77|3060.68|3051.98|35
1641835280000|2022-01-10 17:21:20|3061.64|3052.94|3061.68|3052.98|3061.99|3053.29|3061.21|3052.51|35
1641835290000|2022-01-10 17:21:30|3061.8|3053.1|3063.29|3054.59|3063.29|3054.59|3061.8|3053.1|33
1641835300000|2022-01-10 17:21:40|3063.28|3054.58|3063.36|3054.66|3063.39|3054.69|3063.24|3054.54|29
1641835310000|2022-01-10 17:21:50|3063.3|3054.6|3063.14|3054.44|3063.68|3054.98|3063.01|3054.31|33
1641835320000|2022-01-10 17:22:00|3063.12|3054.42|3061.82|3053.12|3063.28|3054.58|3061.5|3052.8|33
1641835330000|2022-01-10 17:22:10|3062.02|3053.32|3061.6|3052.9|3062.04|3053.34|3061.13|3052.43|36
1641835340000|2022-01-10 17:22:20|3061.55|3052.85|3060.82|3052.12|3061.72|3053.02|3060.66|3051.96|37
1641835350000|2022-01-10 17:22:30|3060.66|3051.96|3061.19|3052.49|3061.31|3052.61|3060.17|3051.47|36
1641835360000|2022-01-10 17:22:40|3061.23|3052.53|3061.11|3052.41|3061.73|3053.03|3060.47|3051.77|40
1641835370000|2022-01-10 17:22:50|3061.58|3052.88|3060|3051.3|3061.61|3052.91|3059.96|3051.26|37
1641835380000|2022-01-10 17:23:00|3059.94|3051.24|3059.1|3050.4|3060.39|3051.69|3058.61|3049.91|35
1641835390000|2022-01-10 17:23:10|3059.08|3050.38|3058.51|3049.81|3059.08|3050.38|3057.61|3048.91|39
1641835400000|2022-01-10 17:23:20|3058.45|3049.75|3057.8|3049.1|3058.83|3050.13|3057.6|3048.9|39
1641835410000|2022-01-10 17:23:30|3057.89|3049.19|3056.82|3048.12|3057.89|3049.19|3056.21|3047.51|39
1641835420000|2022-01-10 17:23:40|3056.79|3048.09|3056.59|3047.89|3057.58|3048.88|3056.02|3047.32|40
1641835430000|2022-01-10 17:23:50|3056.44|3047.74|3056.08|3047.38|3056.99|3048.29|3055.69|3046.99|40
1641835440000|2022-01-10 17:24:00|3056.12|3047.42|3055.45|3046.75|3056.32|3047.62|3055.43|3046.73|38
1641835450000|2022-01-10 17:24:10|3055.7|3047|3055.47|3046.77|3055.96|3047.26|3055.38|3046.68|39
1641835460000|2022-01-10 17:24:20|3055.81|3047.11|3055.38|3046.68|3056.23|3047.53|3055.04|3046.34|36
1641835470000|2022-01-10 17:24:30|3055.42|3046.72|3057.24|3048.54|3057.41|3048.71|3055.18|3046.48|33
1641835480000|2022-01-10 17:24:40|3057.39|3048.69|3057.1|3048.4|3057.63|3048.93|3056.11|3047.41|34
1641835490000|2022-01-10 17:24:50|3057.35|3048.65|3058.3|3049.6|3058.3|3049.6|3057.03|3048.33|34
1641835500000|2022-01-10 17:25:00|3058.21|3049.51|3057.22|3048.52|3058.48|3049.78|3057.13|3048.43|33
1641835510000|2022-01-10 17:25:10|3057.23|3048.53|3056.39|3047.69|3057.88|3049.18|3056.39|3047.69|37
1641835520000|2022-01-10 17:25:20|3056.77|3048.07|3057.3|3048.6|3057.3|3048.6|3055.47|3046.77|39
1641835530000|2022-01-10 17:25:30|3057.08|3048.38|3057.62|3048.92|3057.94|3049.24|3056.8|3048.1|36
1641835540000|2022-01-10 17:25:40|3057.69|3048.99|3058.34|3049.64|3058.58|3049.88|3057.64|3048.94|37
1641835550000|2022-01-10 17:25:50|3058.26|3049.56|3056.87|3048.17|3058.34|3049.64|3056.68|3047.98|34
1641835560000|2022-01-10 17:26:00|3056.96|3048.26|3055.28|3046.58|3056.96|3048.26|3054.92|3046.22|35
1641835570000|2022-01-10 17:26:10|3055.71|3047.01|3055.12|3046.42|3055.85|3047.15|3054.95|3046.25|38
1641835580000|2022-01-10 17:26:20|3055.11|3046.41|3055.21|3046.51|3055.3|3046.6|3054.35|3045.65|36
1641835590000|2022-01-10 17:26:30|3055.23|3046.53|3054.16|3045.46|3055.23|3046.53|3054.13|3045.43|37
1641835600000|2022-01-10 17:26:40|3054.22|3045.52|3043|3034.3|3054.28|3045.58|3019.71|3011.01|38
1641835610000|2022-01-10 17:26:50|3038.75|3030.05|3022.72|3014.02|3040.27|3031.57|3017.94|3009.24|40
1641835620000|2022-01-10 17:27:00|3019.13|3010.43|3015.13|3006.43|3023.41|3014.71|3009.15|3000.45|38
1641835630000|2022-01-10 17:27:10|3015.03|3006.33|3016.46|3007.76|3016.98|3008.28|3012.96|3004.26|40
1641835640000|2022-01-10 17:27:20|3016.47|3007.77|3011.64|3002.94|3018.02|3009.32|3011.6|3002.9|40
1641835650000|2022-01-10 17:27:30|3011.57|3002.87|3014.1|3005.4|3015.58|3006.88|3011.41|3002.71|39
1641835660000|2022-01-10 17:27:40|3012.81|3004.11|3006.99|2998.29|3012.81|3004.11|3006.88|2998.18|40
1641835670000|2022-01-10 17:27:50|3006.12|2997.42|3000.22|2991.52|3006.16|2997.46|3000.22|2991.52|37
1641835680000|2022-01-10 17:28:00|2999.37|2990.67|2997.63|2988.93|3001.74|2993.04|2997.63|2988.93|36
1641835690000|2022-01-10 17:28:10|2997.26|2988.56|2988.3|2979.6|2997.59|2988.89|2987.19|2978.49|37
1641835700000|2022-01-10 17:28:20|2989.01|2980.31|2991.45|2982.75|2992.5|2983.8|2988.79|2980.09|39
1641835710000|2022-01-10 17:28:30|2992.18|2983.48|2998.95|2990.25|2998.95|2990.25|2992.18|2983.48|40
1641835720000|2022-01-10 17:28:40|2999|2990.3|3004.97|2996.27|3004.97|2996.27|2998.51|2989.81|36
1641835730000|2022-01-10 17:28:50|3004.29|2995.59|3003.28|2994.58|3004.81|2996.11|3001.08|2992.38|37
1641835740000|2022-01-10 17:29:00|3003.64|2994.94|3005.23|2996.53|3007.37|2998.67|3003.64|2994.94|37
1641835750000|2022-01-10 17:29:10|3005.66|2996.96|3006.76|2998.06|3007.75|2999.05|3004.95|2996.25|38
1641835760000|2022-01-10 17:29:20|3008.02|2999.32|3011.48|3002.78|3013.29|3004.59|3007.94|2999.24|38
1641835770000|2022-01-10 17:29:30|3010.59|3001.89|3011.21|3002.51|3011.6|3002.9|3007.97|2999.27|38
1641835780000|2022-01-10 17:29:40|3012.21|3003.51|3009.13|3000.43|3014.23|3005.53|3008.15|2999.45|39
1641835790000|2022-01-10 17:29:50|3008.23|2999.53|3011.12|3002.42|3011.47|3002.77|3008.23|2999.53|36
1641835800000|2022-01-10 17:30:00|3010.18|3001.48|3009.2|3000.5|3011.14|3002.44|3006.97|2998.27|36
1641835810000|2022-01-10 17:30:10|3009.18|3000.48|3004.01|2995.31|3009.33|3000.63|3003.71|2995.01|38
1641835820000|2022-01-10 17:30:20|3003.89|2995.19|3001.46|2992.76|3003.89|2995.19|2998.95|2990.25|39
1641835830000|2022-01-10 17:30:30|3001.28|2992.58|3006.33|2997.63|3006.49|2997.79|3001.28|2992.58|39
1641835840000|2022-01-10 17:30:40|3006.39|2997.69|3006.03|2997.33|3007.38|2998.68|3005.25|2996.55|40
1641835850000|2022-01-10 17:30:50|3005.63|2996.93|3005.94|2997.24|3006.63|2997.93|3004.02|2995.32|38
1641835860000|2022-01-10 17:31:00|3005.38|2996.68|3001.61|2992.91|3005.96|2997.26|3001.61|2992.91|39
1641835870000|2022-01-10 17:31:10|3001.47|2992.77|2993.49|2984.79|3001.68|2992.98|2993.15|2984.45|38
1641835880000|2022-01-10 17:31:20|2993.88|2985.18|2993.26|2984.56|2998.69|2989.99|2992.85|2984.15|39
1641835890000|2022-01-10 17:31:30|2993.03|2984.33|2982.31|2973.61|2993.03|2984.33|2982.31|2973.61|40
1641835900000|2022-01-10 17:31:40|2981.87|2973.17|2980.38|2971.68|2983.64|2974.94|2978.22|2969.52|37
1641835910000|2022-01-10 17:31:50|2981.2|2972.5|2983.02|2974.32|2983.1|2974.4|2978.72|2970.02|40
1641835920000|2022-01-10 17:32:00|2983.11|2974.41|2981.68|2972.98|2987.07|2978.37|2981.22|2972.52|40
1641835930000|2022-01-10 17:32:10|2981.77|2973.07|2980.58|2971.88|2982.42|2973.72|2977.86|2969.16|40
1641835940000|2022-01-10 17:32:20|2980.69|2971.99|2985.41|2976.71|2985.84|2977.14|2980.4|2971.7|40
1641835950000|2022-01-10 17:32:30|2985.44|2976.74|2989.73|2981.03|2989.94|2981.24|2985.34|2976.64|39
1641835960000|2022-01-10 17:32:40|2989.45|2980.75|2990.05|2981.35|2992.33|2983.63|2989.19|2980.49|38
1641835970000|2022-01-10 17:32:50|2990.1|2981.4|2989.59|2980.89|2990.87|2982.17|2989.33|2980.63|40
1641835980000|2022-01-10 17:33:00|2990.1|2981.4|2989.57|2980.87|2990.79|2982.09|2988.28|2979.58|40
1641835990000|2022-01-10 17:33:10|2988.92|2980.22|2990.45|2981.75|2990.63|2981.93|2988.92|2980.22|37
1641836000000|2022-01-10 17:33:20|2990.44|2981.74|2983.23|2974.53|2990.46|2981.76|2983.23|2974.53|39
1641836010000|2022-01-10 17:33:30|2983.1|2974.4|2985.29|2976.59|2985.89|2977.19|2982.08|2973.38|40
1641836020000|2022-01-10 17:33:40|2985.27|2976.57|2985.85|2977.15|2987.79|2979.09|2985.12|2976.42|39
1641836030000|2022-01-10 17:33:50|2985.94|2977.24|2987.9|2979.2|2987.9|2979.2|2985.94|2977.24|40
1641836040000|2022-01-10 17:34:00|2987.93|2979.23|2990.14|2981.44|2990.59|2981.89|2987.33|2978.63|40
1641836050000|2022-01-10 17:34:10|2990.21|2981.51|2989.42|2980.72|2992.3|2983.6|2989.42|2980.72|38
1641836060000|2022-01-10 17:34:20|2989.65|2980.95|2991.22|2982.52|2992.7|2984|2989.53|2980.83|37
1641836070000|2022-01-10 17:34:30|2990.94|2982.24|2992.92|2984.22|2995.52|2986.82|2990.86|2982.16|39
1641836080000|2022-01-10 17:34:40|2992.52|2983.82|2989.72|2981.02|2992.93|2984.23|2988.49|2979.79|40
1641836090000|2022-01-10 17:34:50|2989.6|2980.9|2991.81|2983.11|2992.22|2983.52|2989.45|2980.75|38
1641836100000|2022-01-10 17:35:00|2991.65|2982.95|2991.92|2983.22|2993.79|2985.09|2990.81|2982.11|40
1641836110000|2022-01-10 17:35:10|2991.24|2982.54|2981.31|2972.61|2991.26|2982.56|2981.2|2972.5|40
1641836120000|2022-01-10 17:35:20|2981.09|2972.39|2982.94|2974.24|2983.42|2974.72|2981.09|2972.39|39
1641836130000|2022-01-10 17:35:30|2982|2973.3|2978.46|2969.76|2982|2973.3|2978.46|2969.76|40
1641836140000|2022-01-10 17:35:40|2978.74|2970.04|2977.5|2968.8|2978.74|2970.04|2976.06|2967.36|39
1641836150000|2022-01-10 17:35:50|2978.08|2969.38|2981.41|2972.71|2981.41|2972.71|2978.08|2969.38|36
1641836160000|2022-01-10 17:36:00|2981.54|2972.84|2979.98|2971.28|2983.67|2974.97|2979.98|2971.28|39
1641836170000|2022-01-10 17:36:10|2979.89|2971.19|2985.29|2976.59|2985.42|2976.72|2979.79|2971.09|39
1641836180000|2022-01-10 17:36:20|2985.18|2976.48|2988.81|2980.11|2989.3|2980.6|2985.18|2976.48|37
1641836190000|2022-01-10 17:36:30|2988.77|2980.07|2987.92|2979.22|2989.3|2980.6|2987.55|2978.85|38
1641836200000|2022-01-10 17:36:40|2988.1|2979.4|2988.95|2980.25|2991.44|2982.74|2988.1|2979.4|39
1641836210000|2022-01-10 17:36:50|2988.45|2979.75|2986.32|2977.62|2988.45|2979.75|2985.79|2977.09|38
1641836220000|2022-01-10 17:37:00|2986.84|2978.14|2987.87|2979.17|2988.03|2979.33|2985.87|2977.17|40
1641836230000|2022-01-10 17:37:10|2987.83|2979.13|2986.58|2977.88|2987.83|2979.13|2986.13|2977.43|38
1641836240000|2022-01-10 17:37:20|2986.75|2978.05|2986.34|2977.64|2988.22|2979.52|2985.5|2976.8|34
1641836250000|2022-01-10 17:37:30|2986.25|2977.55|2982.67|2973.97|2986.79|2978.09|2981.21|2972.51|40
1641836260000|2022-01-10 17:37:40|2982.52|2973.82|2986.19|2977.49|2986.19|2977.49|2982.52|2973.82|39
1641836270000|2022-01-10 17:37:50|2985.69|2976.99|2989.18|2980.48|2990.67|2981.97|2985.69|2976.99|39
1641836280000|2022-01-10 17:38:00|2989.84|2981.14|2988.68|2979.98|2989.93|2981.23|2986.37|2977.67|37
1641836290000|2022-01-10 17:38:10|2988.09|2979.39|2989.2|2980.5|2990.31|2981.61|2986.91|2978.21|39
1641836300000|2022-01-10 17:38:20|2989.12|2980.42|2991.72|2983.02|2991.72|2983.02|2988.98|2980.28|40
1641836310000|2022-01-10 17:38:30|2991.43|2982.73|2997.88|2989.18|2997.88|2989.18|2990.96|2982.26|39
1641836320000|2022-01-10 17:38:40|2998.7|2990|2995.48|2986.78|2998.97|2990.27|2995.25|2986.55|37
1641836330000|2022-01-10 17:38:50|2996.25|2987.55|2994.18|2985.48|2997|2988.3|2993.95|2985.25|40
1641836340000|2022-01-10 17:39:00|2994.21|2985.51|2989.97|2981.27|2994.24|2985.54|2989.97|2981.27|40
1641836350000|2022-01-10 17:39:10|2989.44|2980.74|2991.84|2983.14|2992.87|2984.17|2988.7|2980|40
1641836360000|2022-01-10 17:39:20|2992.66|2983.96|2990.5|2981.8|2992.75|2984.05|2990.28|2981.58|39
1641836370000|2022-01-10 17:39:30|2990.25|2981.55|2990.87|2982.17|2991.21|2982.51|2989.22|2980.52|39
1641836380000|2022-01-10 17:39:40|2990.82|2982.12|2988.48|2979.78|2991.12|2982.42|2988.17|2979.47|38
1641836390000|2022-01-10 17:39:50|2988.75|2980.05|2983.11|2974.41|2990.4|2981.7|2983.11|2974.41|38
1641836400000|2022-01-10 17:40:00|2983.46|2974.76|2982.61|2973.91|2984.19|2975.49|2982.61|2973.91|38
1641836410000|2022-01-10 17:40:10|2982.34|2973.64|2983.99|2975.29|2984.15|2975.45|2982.2|2973.5|39
1641836420000|2022-01-10 17:40:20|2984.14|2975.44|2986.4|2977.7|2986.4|2977.7|2983.3|2974.6|38
1641836430000|2022-01-10 17:40:30|2986.25|2977.55|2986.61|2977.91|2987.36|2978.66|2985.76|2977.06|39
1641836440000|2022-01-10 17:40:40|2986.33|2977.63|2986.44|2977.74|2986.77|2978.07|2985.19|2976.49|38
1641836450000|2022-01-10 17:40:50|2987.3|2978.6|2990.7|2982|2991.23|2982.53|2987|2978.3|40
1641836460000|2022-01-10 17:41:00|2990.5|2981.8|2992.87|2984.17|2992.87|2984.17|2990.34|2981.64|38
1641836470000|2022-01-10 17:41:10|2992.48|2983.78|2993.04|2984.34|2993.12|2984.42|2991.63|2982.93|40
1641836480000|2022-01-10 17:41:20|2992.82|2984.12|2991.18|2982.48|2993.02|2984.32|2991.18|2982.48|39
1641836490000|2022-01-10 17:41:30|2991.38|2982.68|2992|2983.3|2992|2983.3|2990.74|2982.04|38
1641836500000|2022-01-10 17:41:40|2991.92|2983.22|2993.44|2984.74|2993.61|2984.91|2991.88|2983.18|38
1641836510000|2022-01-10 17:41:50|2993.55|2984.85|2994.62|2985.92|2995.01|2986.31|2993.25|2984.55|37
1641836520000|2022-01-10 17:42:00|2995.19|2986.49|3002.65|2993.95|3002.72|2994.02|2995.19|2986.49|38
1641836530000|2022-01-10 17:42:10|3002.36|2993.66|3004.52|2995.82|3004.81|2996.11|3002.19|2993.49|38
1641836540000|2022-01-10 17:42:20|3004.75|2996.05|3005.17|2996.47|3008.47|2999.77|3004.75|2996.05|40
1641836550000|2022-01-10 17:42:30|3005.11|2996.41|3004.86|2996.16|3005.28|2996.58|3003.64|2994.94|39
1641836560000|2022-01-10 17:42:40|3004.83|2996.13|3000.77|2992.07|3005.09|2996.39|3000.69|2991.99|38
1641836570000|2022-01-10 17:42:50|3001.15|2992.45|2999.51|2990.81|3001.36|2992.66|2998.61|2989.91|37
1641836580000|2022-01-10 17:43:00|2999.35|2990.65|3000.72|2992.02|3000.72|2992.02|2999.17|2990.47|37
1641836590000|2022-01-10 17:43:10|3000.77|2992.07|3000.58|2991.88|3000.89|2992.19|2999.27|2990.57|40
1641836600000|2022-01-10 17:43:20|3000.42|2991.72|2997.69|2988.99|3000.46|2991.76|2997.69|2988.99|37
1641836610000|2022-01-10 17:43:30|2997.4|2988.7|2995.83|2987.13|2997.4|2988.7|2994.81|2986.11|39
1641836620000|2022-01-10 17:43:40|2995.74|2987.04|2997.02|2988.32|2997.02|2988.32|2995.4|2986.7|40
1641836630000|2022-01-10 17:43:50|2997.37|2988.67|2995.76|2987.06|2997.62|2988.92|2995.45|2986.75|38
1641836640000|2022-01-10 17:44:00|2995.56|2986.86|2992.03|2983.33|2995.59|2986.89|2991.62|2982.92|39
1641836650000|2022-01-10 17:44:10|2991.99|2983.29|2990.28|2981.58|2991.99|2983.29|2988.68|2979.98|39
1641836660000|2022-01-10 17:44:20|2990.08|2981.38|2987.72|2979.02|2990.48|2981.78|2987.68|2978.98|37
1641836670000|2022-01-10 17:44:30|2987.85|2979.15|2985.78|2977.08|2988.64|2979.94|2985.78|2977.08|38
1641836680000|2022-01-10 17:44:40|2985.42|2976.72|2987.95|2979.25|2987.95|2979.25|2984.36|2975.66|38
1641836690000|2022-01-10 17:44:50|2988.36|2979.66|2989.95|2981.25|2990.28|2981.58|2988.36|2979.66|38
1641836700000|2022-01-10 17:45:00|2989.78|2981.08|2988.87|2980.17|2990.01|2981.31|2986.67|2977.97|40
1641836710000|2022-01-10 17:45:10|2988.25|2979.55|2995.17|2986.47|2995.17|2986.47|2988.25|2979.55|40
1641836720000|2022-01-10 17:45:20|2995.07|2986.37|2994.65|2985.95|2997.5|2988.8|2994.65|2985.95|40
1641836730000|2022-01-10 17:45:30|2994.47|2985.77|2997.87|2989.17|2998.37|2989.67|2994.18|2985.48|40
1641836740000|2022-01-10 17:45:40|2998.04|2989.34|2998.91|2990.21|3000.84|2992.14|2998.04|2989.34|40
1641836750000|2022-01-10 17:45:50|2999.13|2990.43|2999.71|2991.01|2999.98|2991.28|2999.13|2990.43|38
1641836760000|2022-01-10 17:46:00|2999.99|2991.29|3001.03|2992.33|3002.38|2993.68|2999.45|2990.75|38
1641836770000|2022-01-10 17:46:10|3000.77|2992.07|3001.05|2992.35|3001.36|2992.66|3000.29|2991.59|39
1641836780000|2022-01-10 17:46:20|3000.99|2992.29|3002.22|2993.52|3002.74|2994.04|3000.88|2992.18|36
1641836790000|2022-01-10 17:46:30|3002.13|2993.43|3004.02|2995.32|3004.02|2995.32|3001.33|2992.63|38
1641836800000|2022-01-10 17:46:40|3004.05|2995.35|3004.3|2995.6|3004.8|2996.1|3003.67|2994.97|40
1641836810000|2022-01-10 17:46:50|3004.27|2995.57|3001.12|2992.42|3004.27|2995.57|3001.12|2992.42|38
1641836820000|2022-01-10 17:47:00|3001.27|2992.57|3002.28|2993.58|3002.43|2993.73|3000.65|2991.95|41
1641836830000|2022-01-10 17:47:10|3002.38|2993.68|3001.91|2993.21|3002.9|2994.2|3001.91|2993.21|37
1641836840000|2022-01-10 17:47:20|3001.95|2993.25|3010.33|3001.63|3013.88|3005.18|3001.71|2993.01|38
1641836850000|2022-01-10 17:47:30|3017.63|3008.93|3021.11|3012.41|3040.45|3031.75|3010.37|3001.67|38
1641836860000|2022-01-10 17:47:40|3020.11|3011.41|3036.3|3027.6|3036.34|3027.64|3018.58|3009.88|32
1641836870000|2022-01-10 17:47:50|3035.34|3026.64|3040.12|3031.42|3040.33|3031.63|3035.34|3026.64|37
1641836880000|2022-01-10 17:48:00|3040.04|3031.34|3032.66|3023.96|3040.04|3031.34|3032.34|3023.64|40
1641836890000|2022-01-10 17:48:10|3031.55|3022.85|3026.17|3017.47|3032.26|3023.56|3025.58|3016.88|40
1641836900000|2022-01-10 17:48:20|3025.98|3017.28|3032.18|3023.48|3034.4|3025.7|3025.98|3017.28|39
1641836910000|2022-01-10 17:48:30|3031.43|3022.73|3034.29|3025.59|3034.45|3025.75|3030.79|3022.09|40
1641836920000|2022-01-10 17:48:40|3033.83|3025.13|3026.05|3017.35|3033.83|3025.13|3025.98|3017.28|38
1641836930000|2022-01-10 17:48:50|3026.14|3017.44|3023.99|3015.29|3027.35|3018.65|3023.94|3015.24|29
1641836940000|2022-01-10 17:49:00|3023.67|3014.97|3020.96|3012.26|3023.67|3014.97|3020.96|3012.26|35
1641836950000|2022-01-10 17:49:10|3021.04|3012.34|3023.25|3014.55|3023.4|3014.7|3021.04|3012.34|32
1641836960000|2022-01-10 17:49:20|3022.58|3013.88|3021.12|3012.42|3022.58|3013.88|3020.24|3011.54|28
1641836970000|2022-01-10 17:49:30|3021.23|3012.53|3017.19|3008.49|3021.45|3012.75|3017.19|3008.49|37
1641836980000|2022-01-10 17:49:40|3017.2|3008.5|3014.59|3005.89|3018.96|3010.26|3014.53|3005.83|35
1641836990000|2022-01-10 17:49:50|3014.74|3006.04|3009.57|3000.87|3014.74|3006.04|3008.95|3000.25|40
1641837000000|2022-01-10 17:50:00|3010.52|3001.82|3013.51|3004.81|3014.55|3005.85|3010.46|3001.76|39
1641837010000|2022-01-10 17:50:10|3013.67|3004.97|3014.24|3005.54|3016.18|3007.48|3013.39|3004.69|33
1641837020000|2022-01-10 17:50:20|3013.67|3004.97|3012.91|3004.21|3013.87|3005.17|3011.92|3003.22|36
1641837030000|2022-01-10 17:50:30|3012.76|3004.06|3011.54|3002.84|3012.76|3004.06|3010.17|3001.47|37
1641837040000|2022-01-10 17:50:40|3011.56|3002.86|3015.06|3006.36|3015.06|3006.36|3011.45|3002.75|37
1641837050000|2022-01-10 17:50:50|3015.71|3007.01|3018.58|3009.88|3018.63|3009.93|3015.71|3007.01|38
1641837060000|2022-01-10 17:51:00|3018.51|3009.81|3021.8|3013.1|3021.8|3013.1|3018.51|3009.81|39
1641837070000|2022-01-10 17:51:10|3022.32|3013.62|3022.18|3013.48|3022.67|3013.97|3020.46|3011.76|40
1641837080000|2022-01-10 17:51:20|3022.43|3013.73|3020.43|3011.73|3023.17|3014.47|3020.17|3011.47|37
1641837090000|2022-01-10 17:51:30|3020.45|3011.75|3020.38|3011.68|3020.48|3011.78|3019.01|3010.31|37
1641837100000|2022-01-10 17:51:40|3020.87|3012.17|3021.43|3012.73|3021.43|3012.73|3019.24|3010.54|40
1641837110000|2022-01-10 17:51:50|3022.17|3013.47|3020.19|3011.49|3022.32|3013.62|3019.61|3010.91|35
1641837120000|2022-01-10 17:52:00|3020.63|3011.93|3022.9|3014.2|3023.46|3014.76|3020.63|3011.93|38
1641837130000|2022-01-10 17:52:10|3023.28|3014.58|3023.63|3014.93|3025.93|3017.23|3022.11|3013.41|38
1641837140000|2022-01-10 17:52:20|3023.79|3015.09|3026.14|3017.44|3026.75|3018.05|3023.74|3015.04|40
1641837150000|2022-01-10 17:52:30|3026.34|3017.64|3027.01|3018.31|3028.21|3019.51|3025.41|3016.71|39
1641837160000|2022-01-10 17:52:40|3026.67|3017.97|3030.87|3022.17|3031.11|3022.41|3025.34|3016.64|40
1641837170000|2022-01-10 17:52:50|3030.92|3022.22|3034.66|3025.96|3034.66|3025.96|3030.35|3021.65|39
1641837180000|2022-01-10 17:53:00|3036.38|3027.68|3043.07|3034.37|3043.55|3034.85|3036.38|3027.68|40
1641837190000|2022-01-10 17:53:10|3043.25|3034.55|3039.46|3030.76|3044.85|3036.15|3038.13|3029.43|40
1641837200000|2022-01-10 17:53:20|3039.16|3030.46|3034.04|3025.34|3039.23|3030.53|3032.73|3024.03|40
1641837210000|2022-01-10 17:53:30|3033.98|3025.28|3034.55|3025.85|3035.87|3027.17|3033.31|3024.61|40
1641837220000|2022-01-10 17:53:40|3034.44|3025.74|3031.28|3022.58|3034.71|3026.01|3031.16|3022.46|39
1641837230000|2022-01-10 17:53:50|3031.22|3022.52|3030.34|3021.64|3031.91|3023.21|3030|3021.3|37
1641837240000|2022-01-10 17:54:00|3030.46|3021.76|3032.67|3023.97|3032.67|3023.97|3028.19|3019.49|37
1641837250000|2022-01-10 17:54:10|3032.71|3024.01|3028.04|3019.34|3032.71|3024.01|3027.52|3018.82|39
1641837260000|2022-01-10 17:54:20|3027.34|3018.64|3027.91|3019.21|3028.74|3020.04|3026.33|3017.63|39
1641837270000|2022-01-10 17:54:30|3027.32|3018.62|3026.01|3017.31|3027.32|3018.62|3025.74|3017.04|39
1641837280000|2022-01-10 17:54:40|3026.38|3017.68|3026.16|3017.46|3026.38|3017.68|3024.78|3016.08|37
1641837290000|2022-01-10 17:54:50|3026.04|3017.34|3026.66|3017.96|3027.12|3018.42|3025.36|3016.66|37
1641837300000|2022-01-10 17:55:00|3026.46|3017.76|3029.03|3020.33|3029.67|3020.97|3025.27|3016.57|40
1641837310000|2022-01-10 17:55:10|3029.6|3020.9|3026.42|3017.72|3030.43|3021.73|3025.48|3016.78|38
1641837320000|2022-01-10 17:55:20|3026.28|3017.58|3024.67|3015.97|3027.2|3018.5|3024.56|3015.86|40
1641837330000|2022-01-10 17:55:30|3024.9|3016.2|3022.83|3014.13|3024.9|3016.2|3022.21|3013.51|39
1641837340000|2022-01-10 17:55:40|3023.72|3015.02|3023.1|3014.4|3023.94|3015.24|3022.36|3013.66|40
1641837350000|2022-01-10 17:55:50|3022.63|3013.93|3022.69|3013.99|3022.99|3014.29|3021.15|3012.45|36
1641837360000|2022-01-10 17:56:00|3022.97|3014.27|3022.18|3013.48|3023.38|3014.68|3021.03|3012.33|39
1641837370000|2022-01-10 17:56:10|3022.1|3013.4|3023.45|3014.75|3023.89|3015.19|3022.05|3013.35|37
1641837380000|2022-01-10 17:56:20|3023.24|3014.54|3024.45|3015.75|3024.67|3015.97|3022.74|3014.04|38
1641837390000|2022-01-10 17:56:30|3024.44|3015.74|3021.84|3013.14|3024.6|3015.9|3021.84|3013.14|39
1641837400000|2022-01-10 17:56:40|3021.88|3013.18|3022.39|3013.69|3023.35|3014.65|3020.95|3012.25|40
1641837410000|2022-01-10 17:56:50|3022.57|3013.87|3021.56|3012.86|3022.7|3014|3020.54|3011.84|40
1641837420000|2022-01-10 17:57:00|3021.44|3012.74|3022.77|3014.07|3023.59|3014.89|3020.31|3011.61|40
1641837430000|2022-01-10 17:57:10|3023.34|3014.64|3022.35|3013.65|3024.03|3015.33|3021.63|3012.93|37
1641837440000|2022-01-10 17:57:20|3022.33|3013.63|3024.35|3015.65|3024.35|3015.65|3021.61|3012.91|35
1641837450000|2022-01-10 17:57:30|3024.19|3015.49|3023.25|3014.55|3024.19|3015.49|3022.63|3013.93|39
1641837460000|2022-01-10 17:57:40|3023.16|3014.46|3022.87|3014.17|3024.42|3015.72|3022.87|3014.17|37
1641837470000|2022-01-10 17:57:50|3022.88|3014.18|3023.75|3015.05|3023.85|3015.15|3022.88|3014.18|39
1641837480000|2022-01-10 17:58:00|3023.7|3015|3022.28|3013.58|3023.83|3015.13|3022.06|3013.36|38
1641837490000|2022-01-10 17:58:10|3022.32|3013.62|3020.7|3012|3022.32|3013.62|3020.47|3011.77|37
1641837500000|2022-01-10 17:58:20|3020.48|3011.78|3019.7|3011|3020.74|3012.04|3018.78|3010.08|36
1641837510000|2022-01-10 17:58:30|3019.65|3010.95|3020.72|3012.02|3021.47|3012.77|3019.01|3010.31|37
1641837520000|2022-01-10 17:58:40|3020.7|3012|3019.5|3010.8|3021.01|3012.31|3019.42|3010.72|39
1641837530000|2022-01-10 17:58:50|3019.54|3010.84|3020.57|3011.87|3021.01|3012.31|3019.54|3010.84|35
1641837540000|2022-01-10 17:59:00|3020.56|3011.86|3020.83|3012.13|3021.21|3012.51|3020.39|3011.69|37
1641837550000|2022-01-10 17:59:10|3020.38|3011.68|3021.17|3012.47|3021.17|3012.47|3020.15|3011.45|38
1641837560000|2022-01-10 17:59:20|3021.07|3012.37|3020.53|3011.83|3021.2|3012.5|3019.71|3011.01|37
1641837570000|2022-01-10 17:59:30|3020.46|3011.76|3021.31|3012.61|3021.31|3012.61|3019.46|3010.76|39
1641837580000|2022-01-10 17:59:40|3020.8|3012.1|3017.44|3008.74|3020.9|3012.2|3017.41|3008.71|38
1641837590000|2022-01-10 17:59:50|3017.5|3008.8|3017.71|3009.01|3019.38|3010.68|3017.14|3008.44|38
1641837600000|2022-01-10 18:00:00|3017.85|3009.15|3025.3|3016.6|3025.3|3016.6|3017.51|3008.81|40
1641837610000|2022-01-10 18:00:10|3025.65|3016.95|3024.18|3015.48|3025.93|3017.23|3022.35|3013.65|40
1641837620000|2022-01-10 18:00:20|3024.56|3015.86|3020.99|3012.29|3025.35|3016.65|3020.45|3011.75|38
1641837630000|2022-01-10 18:00:30|3020.91|3012.21|3013.78|3005.08|3020.91|3012.21|3013.78|3005.08|39
1641837640000|2022-01-10 18:00:40|3013.91|3005.21|3014.14|3005.44|3014.2|3005.5|3011.98|3003.28|40
1641837650000|2022-01-10 18:00:50|3014.11|3005.41|3014.25|3005.55|3015.37|3006.67|3013.35|3004.65|39
1641837660000|2022-01-10 18:01:00|3014.06|3005.36|3012.96|3004.26|3015.13|3006.43|3012.96|3004.26|38
1641837670000|2022-01-10 18:01:10|3013|3004.3|3015.24|3006.54|3015.24|3006.54|3013|3004.3|39
1641837680000|2022-01-10 18:01:20|3015.75|3007.05|3017.46|3008.76|3017.59|3008.89|3015.75|3007.05|38
1641837690000|2022-01-10 18:01:30|3017.42|3008.72|3017.56|3008.86|3017.98|3009.28|3016.6|3007.9|36
1641837700000|2022-01-10 18:01:40|3017.47|3008.77|3017.65|3008.95|3017.87|3009.17|3016.91|3008.21|39
1641837710000|2022-01-10 18:01:50|3017.67|3008.97|3015.46|3006.76|3018.23|3009.53|3015.09|3006.39|39
1641837720000|2022-01-10 18:02:00|3015.25|3006.55|3011.98|3003.28|3016.07|3007.37|3011.89|3003.19|40
1641837730000|2022-01-10 18:02:10|3012.14|3003.44|3013.2|3004.5|3013.45|3004.75|3012.14|3003.44|37
1641837740000|2022-01-10 18:02:20|3013.11|3004.41|3014.63|3005.93|3014.99|3006.29|3012.99|3004.29|38
1641837750000|2022-01-10 18:02:30|3014.57|3005.87|3013.79|3005.09|3015.77|3007.07|3013.75|3005.05|37
1641837760000|2022-01-10 18:02:40|3013.8|3005.1|3014.89|3006.19|3015.11|3006.41|3013.64|3004.94|37
1641837770000|2022-01-10 18:02:50|3014.6|3005.9|3013.15|3004.45|3014.6|3005.9|3012.8|3004.1|38
1641837780000|2022-01-10 18:03:00|3013.21|3004.51|3013.07|3004.37|3013.86|3005.16|3012.97|3004.27|39
1641837790000|2022-01-10 18:03:10|3013.1|3004.4|3011.26|3002.56|3013.32|3004.62|3010.2|3001.5|37
1641837800000|2022-01-10 18:03:20|3010.63|3001.93|3009.26|3000.56|3011.03|3002.33|3009|3000.3|40
1641837810000|2022-01-10 18:03:30|3009.1|3000.4|3008.65|2999.95|3010.09|3001.39|3008.65|2999.95|39
1641837820000|2022-01-10 18:03:40|3009.34|3000.64|3010.82|3002.12|3011.92|3003.22|3008.61|2999.91|40
1641837830000|2022-01-10 18:03:50|3011.07|3002.37|3010.23|3001.53|3011.22|3002.52|3010.09|3001.39|36
1641837840000|2022-01-10 18:04:00|3010.21|3001.51|3011.66|3002.96|3012.14|3003.44|3010.11|3001.41|39
1641837850000|2022-01-10 18:04:10|3011.51|3002.81|3011.43|3002.73|3011.51|3002.81|3010.25|3001.55|39
1641837860000|2022-01-10 18:04:20|3011.32|3002.62|3012.03|3003.33|3012.18|3003.48|3011.21|3002.51|35
1641837870000|2022-01-10 18:04:30|3012.06|3003.36|3012.5|3003.8|3012.93|3004.23|3012.06|3003.36|38
1641837880000|2022-01-10 18:04:40|3012.48|3003.78|3012.76|3004.06|3013.77|3005.07|3012.34|3003.64|39
1641837890000|2022-01-10 18:04:50|3012.73|3004.03|3012.48|3003.78|3012.73|3004.03|3010.49|3001.79|39
1641837900000|2022-01-10 18:05:00|3012.33|3003.63|3013.12|3004.42|3013.13|3004.43|3011.12|3002.42|39
1641837910000|2022-01-10 18:05:10|3013.2|3004.5|3014.3|3005.6|3014.3|3005.6|3010.51|3001.81|37
1641837920000|2022-01-10 18:05:20|3014.1|3005.4|3021.83|3013.13|3022.07|3013.37|3014.1|3005.4|40
1641837930000|2022-01-10 18:05:30|3021.45|3012.75|3021.47|3012.77|3022.72|3014.02|3020.96|3012.26|37
1641837940000|2022-01-10 18:05:40|3021.27|3012.57|3021.37|3012.67|3021.6|3012.9|3020.08|3011.38|39
1641837950000|2022-01-10 18:05:50|3021.29|3012.59|3021.59|3012.89|3022.24|3013.54|3020.48|3011.78|39
1641837960000|2022-01-10 18:06:00|3021.61|3012.91|3019.08|3010.38|3021.82|3013.12|3018.85|3010.15|38
1641837970000|2022-01-10 18:06:10|3019.09|3010.39|3018.22|3009.52|3019.17|3010.47|3018.15|3009.45|38
1641837980000|2022-01-10 18:06:20|3018.21|3009.51|3018.01|3009.31|3018.32|3009.62|3017.85|3009.15|32
1641837990000|2022-01-10 18:06:30|3017.74|3009.04|3017|3008.3|3017.99|3009.29|3016.93|3008.23|29
1641838000000|2022-01-10 18:06:40|3016.96|3008.26|3017.57|3008.87|3017.85|3009.15|3015.58|3006.88|33
1641838010000|2022-01-10 18:06:50|3017.96|3009.26|3017.09|3008.39|3017.96|3009.26|3016.92|3008.22|37
1641838020000|2022-01-10 18:07:00|3016.91|3008.21|3017.53|3008.83|3017.57|3008.87|3015.46|3006.76|38
1641838030000|2022-01-10 18:07:10|3017.52|3008.82|3021.11|3012.41|3021.14|3012.44|3017.36|3008.66|33
1641838040000|2022-01-10 18:07:20|3021.15|3012.45|3020.35|3011.65|3021.76|3013.06|3020.09|3011.39|36
1641838050000|2022-01-10 18:07:30|3020.9|3012.2|3021.08|3012.38|3021.08|3012.38|3020.09|3011.39|35
1641838060000|2022-01-10 18:07:40|3021.02|3012.32|3020.91|3012.21|3021.71|3013.01|3020.26|3011.56|35
1641838070000|2022-01-10 18:07:50|3020.9|3012.2|3019.24|3010.54|3021.14|3012.44|3019|3010.3|31
1641838080000|2022-01-10 18:08:00|3019.18|3010.48|3016.77|3008.07|3019.57|3010.87|3016.77|3008.07|38
1641838090000|2022-01-10 18:08:10|3017.04|3008.34|3016.88|3008.18|3018.48|3009.78|3016.36|3007.66|35
1641838100000|2022-01-10 18:08:20|3016.92|3008.22|3017.55|3008.85|3017.96|3009.26|3016.65|3007.95|38
1641838110000|2022-01-10 18:08:30|3017.56|3008.86|3017.48|3008.78|3017.72|3009.02|3017.22|3008.52|34
1641838120000|2022-01-10 18:08:40|3017.16|3008.46|3017.41|3008.71|3017.68|3008.98|3016.86|3008.16|37
1641838130000|2022-01-10 18:08:50|3017.27|3008.57|3020.32|3011.62|3020.36|3011.66|3017.27|3008.57|30
1641838140000|2022-01-10 18:09:00|3019.87|3011.17|3018.84|3010.14|3019.87|3011.17|3018.37|3009.67|36
1641838150000|2022-01-10 18:09:10|3019.63|3010.93|3019.5|3010.8|3019.78|3011.08|3019.32|3010.62|26
1641838160000|2022-01-10 18:09:20|3019.43|3010.73|3017.62|3008.92|3019.89|3011.19|3017.62|3008.92|32
1641838170000|2022-01-10 18:09:30|3017.69|3008.99|3015.95|3007.25|3017.69|3008.99|3015.84|3007.14|36
1641838180000|2022-01-10 18:09:40|3016.35|3007.65|3016.06|3007.36|3016.75|3008.05|3015.95|3007.25|32
1641838190000|2022-01-10 18:09:50|3016.19|3007.49|3018.76|3010.06|3018.86|3010.16|3016.04|3007.34|33
1641838200000|2022-01-10 18:10:00|3018.28|3009.58|3019.28|3010.58|3019.28|3010.58|3017.63|3008.93|38
1641838210000|2022-01-10 18:10:10|3018.92|3010.22|3018.91|3010.21|3020.28|3011.58|3018.48|3009.78|39
1641838220000|2022-01-10 18:10:20|3018.82|3010.12|3019.05|3010.35|3019.28|3010.58|3017.98|3009.28|39
1641838230000|2022-01-10 18:10:30|3018.88|3010.18|3019.14|3010.44|3019.26|3010.56|3018.83|3010.13|35
1641838240000|2022-01-10 18:10:40|3019.11|3010.41|3019.02|3010.32|3019.11|3010.41|3018.69|3009.99|29
1641838250000|2022-01-10 18:10:50|3019.01|3010.31|3021.97|3013.27|3022.53|3013.83|3018.87|3010.17|34
1641838260000|2022-01-10 18:11:00|3022.07|3013.37|3027.23|3018.53|3027.64|3018.94|3021.5|3012.8|33
1641838270000|2022-01-10 18:11:10|3028.44|3019.74|3026.12|3017.42|3030.72|3022.02|3026.06|3017.36|39
1641838280000|2022-01-10 18:11:20|3025.68|3016.98|3023.1|3014.4|3025.9|3017.2|3022.84|3014.14|36
1641838290000|2022-01-10 18:11:30|3023.17|3014.47|3024.08|3015.38|3024.45|3015.75|3022|3013.3|39
1641838300000|2022-01-10 18:11:40|3024.05|3015.35|3024.67|3015.97|3025.71|3017.01|3023.64|3014.94|39
1641838310000|2022-01-10 18:11:50|3024.77|3016.07|3023.28|3014.58|3024.77|3016.07|3021.86|3013.16|37
1641838320000|2022-01-10 18:12:00|3023|3014.3|3024.07|3015.37|3024.29|3015.59|3023|3014.3|37
1641838330000|2022-01-10 18:12:10|3024.06|3015.36|3026.22|3017.52|3026.22|3017.52|3023.88|3015.18|39
1641838340000|2022-01-10 18:12:20|3026.36|3017.66|3025.58|3016.88|3026.64|3017.94|3024.77|3016.07|40
1641838350000|2022-01-10 18:12:30|3025.52|3016.82|3025.61|3016.91|3027.24|3018.54|3025.35|3016.65|38
1641838360000|2022-01-10 18:12:40|3025.43|3016.73|3024.67|3015.97|3026.25|3017.55|3024.34|3015.64|39
1641838370000|2022-01-10 18:12:50|3024.85|3016.15|3027.25|3018.55|3027.25|3018.55|3024.6|3015.9|40
1641838380000|2022-01-10 18:13:00|3026.49|3017.79|3025.41|3016.71|3027.14|3018.44|3025.18|3016.48|36
1641838390000|2022-01-10 18:13:10|3025.25|3016.55|3029.75|3021.05|3029.83|3021.13|3025.25|3016.55|38
1641838400000|2022-01-10 18:13:20|3029.76|3021.06|3027.6|3018.9|3029.76|3021.06|3027.38|3018.68|37
1641838410000|2022-01-10 18:13:30|3027.67|3018.97|3026.37|3017.67|3028.03|3019.33|3026.37|3017.67|36
1641838420000|2022-01-10 18:13:40|3026.85|3018.15|3025.8|3017.1|3026.9|3018.2|3025.46|3016.76|32
1641838430000|2022-01-10 18:13:50|3025.71|3017.01|3024.62|3015.92|3025.94|3017.24|3024.41|3015.71|34
1641838440000|2022-01-10 18:14:00|3024.72|3016.02|3026.32|3017.62|3026.46|3017.76|3024.22|3015.52|33
1641838450000|2022-01-10 18:14:10|3026.48|3017.78|3025.33|3016.63|3026.82|3018.12|3025.33|3016.63|37
1641838460000|2022-01-10 18:14:20|3025.45|3016.75|3024.9|3016.2|3026|3017.3|3024.37|3015.67|39
1641838470000|2022-01-10 18:14:30|3024.83|3016.13|3026.68|3017.98|3027.92|3019.22|3024.83|3016.13|39
1641838480000|2022-01-10 18:14:40|3026.69|3017.99|3026.19|3017.49|3026.77|3018.07|3025.23|3016.53|40
1641838490000|2022-01-10 18:14:50|3026.02|3017.32|3026.89|3018.19|3026.89|3018.19|3024.75|3016.05|36
1641838500000|2022-01-10 18:15:00|3027.1|3018.4|3027.31|3018.61|3028.57|3019.87|3026.6|3017.9|37
1641838510000|2022-01-10 18:15:10|3027.22|3018.52|3025.57|3016.87|3027.22|3018.52|3025.27|3016.57|36
1641838520000|2022-01-10 18:15:20|3025.5|3016.8|3023.6|3014.9|3025.65|3016.95|3023.57|3014.87|33
1641838530000|2022-01-10 18:15:30|3023.28|3014.58|3024.79|3016.09|3025.28|3016.58|3023.23|3014.53|37
1641838540000|2022-01-10 18:15:40|3024.64|3015.94|3023.66|3014.96|3024.81|3016.11|3023.37|3014.67|33
1641838550000|2022-01-10 18:15:50|3024.09|3015.39|3022.6|3013.9|3024.2|3015.5|3022.6|3013.9|37
1641838560000|2022-01-10 18:16:00|3022.64|3013.94|3023.21|3014.51|3023.66|3014.96|3022.46|3013.76|34
1641838570000|2022-01-10 18:16:10|3023.01|3014.31|3023.86|3015.16|3024.21|3015.51|3022.76|3014.06|39
1641838580000|2022-01-10 18:16:20|3023.97|3015.27|3023.09|3014.39|3024.21|3015.51|3023.04|3014.34|40
1641838590000|2022-01-10 18:16:30|3023.08|3014.38|3023.02|3014.32|3023.8|3015.1|3022.84|3014.14|37
1641838600000|2022-01-10 18:16:40|3023|3014.3|3022.78|3014.08|3024.12|3015.42|3022.78|3014.08|35
1641838610000|2022-01-10 18:16:50|3022.71|3014.01|3022.34|3013.64|3022.94|3014.24|3022.18|3013.48|35
1641838620000|2022-01-10 18:17:00|3022.35|3013.65|3026.74|3018.04|3026.79|3018.09|3021.95|3013.25|39
1641838630000|2022-01-10 18:17:10|3026.95|3018.25|3027.65|3018.95|3027.71|3019.01|3025.52|3016.82|38
1641838640000|2022-01-10 18:17:20|3027.71|3019.01|3028.28|3019.58|3028.92|3020.22|3027.14|3018.44|39
1641838650000|2022-01-10 18:17:30|3028.25|3019.55|3028.44|3019.74|3029.09|3020.39|3027.29|3018.59|38
1641838660000|2022-01-10 18:17:40|3028.39|3019.69|3028.66|3019.96|3028.79|3020.09|3027.88|3019.18|32
1641838670000|2022-01-10 18:17:50|3028.55|3019.85|3027.85|3019.15|3028.68|3019.98|3027.14|3018.44|34
1641838680000|2022-01-10 18:18:00|3028.06|3019.36|3029.04|3020.34|3029.04|3020.34|3027.96|3019.26|38
1641838690000|2022-01-10 18:18:10|3029.19|3020.49|3030.68|3021.98|3030.91|3022.21|3029.19|3020.49|37
1641838700000|2022-01-10 18:18:20|3031.14|3022.44|3032.18|3023.48|3033.07|3024.37|3031.14|3022.44|35
1641838710000|2022-01-10 18:18:30|3032.26|3023.56|3033.02|3024.32|3033.12|3024.42|3032.11|3023.41|33
1641838720000|2022-01-10 18:18:40|3032.86|3024.16|3034.09|3025.39|3034.97|3026.27|3032.77|3024.07|38
1641838730000|2022-01-10 18:18:50|3033.81|3025.11|3032.47|3023.77|3033.81|3025.11|3031.1|3022.4|35
1641838740000|2022-01-10 18:19:00|3032.46|3023.76|3030.64|3021.94|3032.49|3023.79|3030.42|3021.72|36
1641838750000|2022-01-10 18:19:10|3030.61|3021.91|3032.07|3023.37|3032.62|3023.92|3030.61|3021.91|36
1641838760000|2022-01-10 18:19:20|3032.19|3023.49|3032.96|3024.26|3032.96|3024.26|3031.8|3023.1|36
1641838770000|2022-01-10 18:19:30|3033.52|3024.82|3035.83|3027.13|3035.83|3027.13|3033.52|3024.82|34
1641838780000|2022-01-10 18:19:40|3036.04|3027.34|3035.5|3026.8|3039.51|3030.81|3035.5|3026.8|39
1641838790000|2022-01-10 18:19:50|3035.91|3027.21|3035.23|3026.53|3036.45|3027.75|3034.53|3025.83|38
1641838800000|2022-01-10 18:20:00|3035.3|3026.6|3033.63|3024.93|3035.37|3026.67|3032.83|3024.13|38
1641838810000|2022-01-10 18:20:10|3033.23|3024.53|3034.85|3026.15|3034.85|3026.15|3032.59|3023.89|36
1641838820000|2022-01-10 18:20:20|3034.89|3026.19|3033.48|3024.78|3034.9|3026.2|3032.84|3024.14|37
1641838830000|2022-01-10 18:20:30|3033.34|3024.64|3032.61|3023.91|3034.02|3025.32|3032.07|3023.37|36
1641838840000|2022-01-10 18:20:40|3032.69|3023.99|3032.22|3023.52|3033.1|3024.4|3032.15|3023.45|33
1641838850000|2022-01-10 18:20:50|3032.18|3023.48|3031.77|3023.07|3032.3|3023.6|3031.77|3023.07|24
1641838860000|2022-01-10 18:21:00|3031.48|3022.78|3030.24|3021.54|3031.68|3022.98|3030.17|3021.47|27
1641838870000|2022-01-10 18:21:10|3030.14|3021.44|3029.67|3020.97|3032.03|3023.33|3028.4|3019.7|38
1641838880000|2022-01-10 18:21:20|3029.53|3020.83|3030.56|3021.86|3031.36|3022.66|3029.17|3020.47|39
1641838890000|2022-01-10 18:21:30|3030.45|3021.75|3027.49|3018.79|3030.79|3022.09|3027.49|3018.79|39
1641838900000|2022-01-10 18:21:40|3027.28|3018.58|3024.38|3015.68|3027.28|3018.58|3023.99|3015.29|35
1641838910000|2022-01-10 18:21:50|3024.27|3015.57|3023.08|3014.38|3024.76|3016.06|3023.07|3014.37|39
1641838920000|2022-01-10 18:22:00|3022.8|3014.1|3024.64|3015.94|3025.44|3016.74|3022.64|3013.94|40
1641838930000|2022-01-10 18:22:10|3024.74|3016.04|3024.03|3015.33|3025.3|3016.6|3024.03|3015.33|40
1641838940000|2022-01-10 18:22:20|3023.91|3015.21|3024.68|3015.98|3025.14|3016.44|3023.73|3015.03|33
1641838950000|2022-01-10 18:22:30|3024.81|3016.11|3024.54|3015.84|3025.08|3016.38|3024.54|3015.84|33
1641838960000|2022-01-10 18:22:40|3024.44|3015.74|3024.62|3015.92|3025.06|3016.36|3023.76|3015.06|37
1641838970000|2022-01-10 18:22:50|3024.54|3015.84|3025.39|3016.69|3026.19|3017.49|3024.54|3015.84|38
1641838980000|2022-01-10 18:23:00|3025.43|3016.73|3026.92|3018.22|3027.27|3018.57|3025.27|3016.57|40
1641838990000|2022-01-10 18:23:10|3026.98|3018.28|3028.48|3019.78|3029.15|3020.45|3026.98|3018.28|34
1641839000000|2022-01-10 18:23:20|3028.56|3019.86|3030.78|3022.08|3030.78|3022.08|3028.3|3019.6|38
1641839010000|2022-01-10 18:23:30|3030.86|3022.16|3030.68|3021.98|3031.38|3022.68|3029.92|3021.22|36
1641839020000|2022-01-10 18:23:40|3030.61|3021.91|3032.59|3023.89|3033.11|3024.41|3030.23|3021.53|39
1641839030000|2022-01-10 18:23:50|3032.62|3023.92|3032.4|3023.7|3033.08|3024.38|3031.52|3022.82|37
1641839040000|2022-01-10 18:24:00|3032.91|3024.21|3033.78|3025.08|3034.3|3025.6|3031.76|3023.06|39
1641839050000|2022-01-10 18:24:10|3033.83|3025.13|3032.93|3024.23|3033.83|3025.13|3032.47|3023.77|39
1641839060000|2022-01-10 18:24:20|3032.91|3024.21|3032.91|3024.21|3033.5|3024.8|3032.04|3023.34|34
1641839070000|2022-01-10 18:24:30|3032.85|3024.15|3032.39|3023.69|3033.22|3024.52|3031.84|3023.14|34
1641839080000|2022-01-10 18:24:40|3032.4|3023.7|3032.83|3024.13|3032.83|3024.13|3031.79|3023.09|37
1641839090000|2022-01-10 18:24:50|3033.07|3024.37|3032.23|3023.53|3033.23|3024.53|3032.2|3023.5|34
1641839100000|2022-01-10 18:25:00|3032.5|3023.8|3031.95|3023.25|3032.79|3024.09|3031.71|3023.01|31
1641839110000|2022-01-10 18:25:10|3031.96|3023.26|3030.98|3022.28|3032.02|3023.32|3030.98|3022.28|32
1641839120000|2022-01-10 18:25:20|3030.92|3022.22|3031.21|3022.51|3032.01|3023.31|3030.17|3021.47|35
1641839130000|2022-01-10 18:25:30|3031.18|3022.48|3030.99|3022.29|3031.3|3022.6|3030.65|3021.95|29
1641839140000|2022-01-10 18:25:40|3030.89|3022.19|3030.7|3022|3031.37|3022.67|3030.43|3021.73|37
1641839150000|2022-01-10 18:25:50|3030.71|3022.01|3028.79|3020.09|3030.9|3022.2|3028.72|3020.02|36
1641839160000|2022-01-10 18:26:00|3028.74|3020.04|3028.62|3019.92|3029.49|3020.79|3028.26|3019.56|40
1641839170000|2022-01-10 18:26:10|3028.8|3020.1|3030.48|3021.78|3030.79|3022.09|3028.74|3020.04|36
1641839180000|2022-01-10 18:26:20|3030.32|3021.62|3030.19|3021.49|3030.39|3021.69|3028.9|3020.2|35
1641839190000|2022-01-10 18:26:30|3030.2|3021.5|3028.42|3019.72|3030.29|3021.59|3028.42|3019.72|37
1641839200000|2022-01-10 18:26:40|3028.31|3019.61|3029.8|3021.1|3029.9|3021.2|3028.31|3019.61|35
1641839210000|2022-01-10 18:26:50|3029.79|3021.09|3029.13|3020.43|3029.83|3021.13|3029.07|3020.37|36
1641839220000|2022-01-10 18:27:00|3029.08|3020.38|3029.09|3020.39|3029.83|3021.13|3028.2|3019.5|36
1641839230000|2022-01-10 18:27:10|3028.91|3020.21|3029.72|3021.02|3029.72|3021.02|3028.89|3020.19|27
1641839240000|2022-01-10 18:27:20|3029.92|3021.22|3033.53|3024.83|3034.24|3025.54|3029.74|3021.04|38
1641839250000|2022-01-10 18:27:30|3033.18|3024.48|3032.98|3024.28|3033.98|3025.28|3032.95|3024.25|34
1641839260000|2022-01-10 18:27:40|3032.95|3024.25|3034.86|3026.16|3035.03|3026.33|3032.95|3024.25|36
1641839270000|2022-01-10 18:27:50|3034.77|3026.07|3035.04|3026.34|3035.24|3026.54|3034.02|3025.32|38
1641839280000|2022-01-10 18:28:00|3034.88|3026.18|3034.35|3025.65|3034.88|3026.18|3033.63|3024.93|38
1641839290000|2022-01-10 18:28:10|3034.38|3025.68|3033.07|3024.37|3034.52|3025.82|3032.91|3024.21|31
1641839300000|2022-01-10 18:28:20|3033.08|3024.38|3032.39|3023.69|3033.22|3024.52|3032.25|3023.55|31
1641839310000|2022-01-10 18:28:30|3032.14|3023.44|3031.83|3023.13|3032.14|3023.44|3031.26|3022.56|29
1641839320000|2022-01-10 18:28:40|3031.91|3023.21|3027.2|3018.5|3031.91|3023.21|3026.81|3018.11|39
1641839330000|2022-01-10 18:28:50|3027.45|3018.75|3028.47|3019.77|3029.15|3020.45|3027.1|3018.4|37
1641839340000|2022-01-10 18:29:00|3028.53|3019.83|3029.78|3021.08|3030.4|3021.7|3028.53|3019.83|35
1641839350000|2022-01-10 18:29:10|3029.81|3021.11|3028.81|3020.11|3029.81|3021.11|3028.64|3019.94|37
1641839360000|2022-01-10 18:29:20|3028.84|3020.14|3028.65|3019.95|3029.01|3020.31|3028.34|3019.64|34
1641839370000|2022-01-10 18:29:30|3028.64|3019.94|3027.81|3019.11|3029.17|3020.47|3027.63|3018.93|39
1641839380000|2022-01-10 18:29:40|3027.9|3019.2|3025.07|3016.37|3027.9|3019.2|3024.78|3016.08|33
1641839390000|2022-01-10 18:29:50|3025.87|3017.17|3022.97|3014.27|3025.87|3017.17|3022.97|3014.27|40
1641839400000|2022-01-10 18:30:00|3022.98|3014.28|3020.66|3011.96|3023.14|3014.44|3019.67|3010.97|40
1641839410000|2022-01-10 18:30:10|3020.69|3011.99|3022.7|3014|3023.43|3014.73|3020.11|3011.41|39
1641839420000|2022-01-10 18:30:20|3022.75|3014.05|3022.86|3014.16|3023.35|3014.65|3022.47|3013.77|36
1641839430000|2022-01-10 18:30:30|3022.92|3014.22|3025.8|3017.1|3025.8|3017.1|3022.67|3013.97|37
1641839440000|2022-01-10 18:30:40|3025.71|3017.01|3024.45|3015.75|3026.53|3017.83|3024.37|3015.67|37
1641839450000|2022-01-10 18:30:50|3024.42|3015.72|3022.37|3013.67|3024.42|3015.72|3022.02|3013.32|39
1641839460000|2022-01-10 18:31:00|3022.51|3013.81|3022.71|3014.01|3022.84|3014.14|3022.08|3013.38|36
1641839470000|2022-01-10 18:31:10|3022.8|3014.1|3023.36|3014.66|3023.8|3015.1|3022.8|3014.1|37
1641839480000|2022-01-10 18:31:20|3023.37|3014.67|3025.92|3017.22|3026.36|3017.66|3023.37|3014.67|40
1641839490000|2022-01-10 18:31:30|3025.87|3017.17|3026.23|3017.53|3026.52|3017.82|3025.56|3016.86|35
1641839500000|2022-01-10 18:31:40|3026.47|3017.77|3043.14|3034.44|3043.14|3034.44|3026.47|3017.77|38
1641839510000|2022-01-10 18:31:50|3042.18|3033.48|3050.11|3041.41|3050.42|3041.72|3039.06|3030.36|40
1641839520000|2022-01-10 18:32:00|3050.67|3041.97|3047.08|3038.38|3050.74|3042.04|3045.55|3036.85|40
1641839530000|2022-01-10 18:32:10|3046.91|3038.21|3042.77|3034.07|3046.91|3038.21|3041.4|3032.7|40
1641839540000|2022-01-10 18:32:20|3042.48|3033.78|3042.89|3034.19|3046.24|3037.54|3042.48|3033.78|40
1641839550000|2022-01-10 18:32:30|3043.51|3034.81|3039.51|3030.81|3043.51|3034.81|3039.4|3030.7|40
1641839560000|2022-01-10 18:32:40|3039.81|3031.11|3040.42|3031.72|3041.32|3032.62|3039.73|3031.03|37
1641839570000|2022-01-10 18:32:50|3040.39|3031.69|3038.46|3029.76|3040.69|3031.99|3037.19|3028.49|40
1641839580000|2022-01-10 18:33:00|3038.97|3030.27|3036.79|3028.09|3039.22|3030.52|3035.31|3026.61|38
1641839590000|2022-01-10 18:33:10|3036.54|3027.84|3033.3|3024.6|3036.71|3028.01|3033.3|3024.6|40
1641839600000|2022-01-10 18:33:20|3032.7|3024|3034.31|3025.61|3034.31|3025.61|3030.7|3022|39
1641839610000|2022-01-10 18:33:30|3034.46|3025.76|3034.61|3025.91|3036.28|3027.58|3034.13|3025.43|40
1641839620000|2022-01-10 18:33:40|3034.32|3025.62|3033.1|3024.4|3034.81|3026.11|3032.21|3023.51|39
1641839630000|2022-01-10 18:33:50|3032.97|3024.27|3034.59|3025.89|3035.44|3026.74|3032.97|3024.27|37
1641839640000|2022-01-10 18:34:00|3033.95|3025.25|3032.62|3023.92|3035.45|3026.75|3032.35|3023.65|39
1641839650000|2022-01-10 18:34:10|3032.28|3023.58|3030.05|3021.35|3032.81|3024.11|3029.83|3021.13|37
1641839660000|2022-01-10 18:34:20|3030.14|3021.44|3032.22|3023.52|3033.41|3024.71|3030.14|3021.44|38
1641839670000|2022-01-10 18:34:30|3032.2|3023.5|3032.19|3023.49|3032.4|3023.7|3030.69|3021.99|39
1641839680000|2022-01-10 18:34:40|3032.12|3023.42|3032.57|3023.87|3034.32|3025.62|3032.1|3023.4|40
1641839690000|2022-01-10 18:34:50|3032.3|3023.6|3031.25|3022.55|3033.32|3024.62|3031.25|3022.55|36
1641839700000|2022-01-10 18:35:00|3031.37|3022.67|3032.55|3023.85|3035.29|3026.59|3031.37|3022.67|38
1641839710000|2022-01-10 18:35:10|3032.66|3023.96|3032.55|3023.85|3033.07|3024.37|3031.7|3023|40
1641839720000|2022-01-10 18:35:20|3032.7|3024|3034.36|3025.66|3034.36|3025.66|3031.81|3023.11|39
1641839730000|2022-01-10 18:35:30|3034.19|3025.49|3034.15|3025.45|3034.21|3025.51|3032.49|3023.79|38
1641839740000|2022-01-10 18:35:40|3034.27|3025.57|3032.47|3023.77|3034.65|3025.95|3032.15|3023.45|39
1641839750000|2022-01-10 18:35:50|3032.45|3023.75|3032.54|3023.84|3032.92|3024.22|3031.29|3022.59|39
1641839760000|2022-01-10 18:36:00|3032.58|3023.88|3031.57|3022.87|3033.44|3024.74|3031.57|3022.87|35
1641839770000|2022-01-10 18:36:10|3031.46|3022.76|3031.41|3022.71|3032.34|3023.64|3030.81|3022.11|34
1641839780000|2022-01-10 18:36:20|3031.5|3022.8|3031.29|3022.59|3031.69|3022.99|3030.83|3022.13|36
1641839790000|2022-01-10 18:36:30|3031.16|3022.46|3034.18|3025.48|3034.74|3026.04|3030.89|3022.19|35
1641839800000|2022-01-10 18:36:40|3034.16|3025.46|3036.35|3027.65|3036.72|3028.02|3033.94|3025.24|36
1641839810000|2022-01-10 18:36:50|3036.34|3027.64|3036.9|3028.2|3037.09|3028.39|3036.22|3027.52|33
1641839820000|2022-01-10 18:37:00|3037.13|3028.43|3037.36|3028.66|3037.36|3028.66|3035.16|3026.46|35
1641839830000|2022-01-10 18:37:10|3037.34|3028.64|3038.27|3029.57|3039.63|3030.93|3037.09|3028.39|40
1641839840000|2022-01-10 18:37:20|3038.34|3029.64|3036.5|3027.8|3038.6|3029.9|3035.64|3026.94|37
1641839850000|2022-01-10 18:37:30|3036.51|3027.81|3035.02|3026.32|3036.51|3027.81|3033.86|3025.16|38
1641839860000|2022-01-10 18:37:40|3035.2|3026.5|3031.94|3023.24|3035.23|3026.53|3031.67|3022.97|38
1641839870000|2022-01-10 18:37:50|3032.14|3023.44|3033.88|3025.18|3034.46|3025.76|3032.14|3023.44|38
1641839880000|2022-01-10 18:38:00|3033.91|3025.21|3035.49|3026.79|3035.49|3026.79|3033.81|3025.11|36
1641839890000|2022-01-10 18:38:10|3035.42|3026.72|3034.98|3026.28|3035.89|3027.19|3034.51|3025.81|37
1641839900000|2022-01-10 18:38:20|3034.95|3026.25|3037.18|3028.48|3037.18|3028.48|3034.74|3026.04|32
1641839910000|2022-01-10 18:38:30|3037.13|3028.43|3036.95|3028.25|3037.45|3028.75|3036|3027.3|37
1641839920000|2022-01-10 18:38:40|3036.94|3028.24|3035.36|3026.66|3037.12|3028.42|3035.36|3026.66|33
1641839930000|2022-01-10 18:38:50|3035.34|3026.64|3036.68|3027.98|3036.8|3028.1|3035.13|3026.43|37
1641839940000|2022-01-10 18:39:00|3036.76|3028.06|3035.26|3026.56|3036.94|3028.24|3035.26|3026.56|34
1641839950000|2022-01-10 18:39:10|3035.04|3026.34|3035.16|3026.46|3035.43|3026.73|3034.21|3025.51|38
1641839960000|2022-01-10 18:39:20|3035.09|3026.39|3037.22|3028.52|3037.42|3028.72|3034.83|3026.13|37
1641839970000|2022-01-10 18:39:30|3037.14|3028.44|3034.96|3026.26|3037.41|3028.71|3034.86|3026.16|35
1641839980000|2022-01-10 18:39:40|3035.19|3026.49|3035.2|3026.5|3035.42|3026.72|3034.66|3025.96|31
1641839990000|2022-01-10 18:39:50|3035.13|3026.43|3035.01|3026.31|3035.4|3026.7|3034.71|3026.01|35
1641840000000|2022-01-10 18:40:00|3035.16|3026.46|3034.22|3025.52|3035.94|3027.24|3033.6|3024.9|39
1641840010000|2022-01-10 18:40:10|3034.18|3025.48|3035.12|3026.42|3035.42|3026.72|3033.67|3024.97|33
1641840020000|2022-01-10 18:40:20|3035.3|3026.6|3038.99|3030.29|3039.18|3030.48|3034.37|3025.67|36
1641840030000|2022-01-10 18:40:30|3039.42|3030.72|3040.58|3031.88|3040.87|3032.17|3039.14|3030.44|37
1641840040000|2022-01-10 18:40:40|3040.82|3032.12|3040.63|3031.93|3040.93|3032.23|3039.35|3030.65|36
1641840050000|2022-01-10 18:40:50|3041|3032.3|3042.24|3033.54|3042.4|3033.7|3040.92|3032.22|32
1641840060000|2022-01-10 18:41:00|3042.12|3033.42|3040.59|3031.89|3042.13|3033.43|3040.59|3031.89|29
1641840070000|2022-01-10 18:41:10|3040.54|3031.84|3041.42|3032.72|3041.51|3032.81|3039.82|3031.12|38
1641840080000|2022-01-10 18:41:20|3041.45|3032.75|3041.07|3032.37|3041.68|3032.98|3040.58|3031.88|39
1641840090000|2022-01-10 18:41:30|3041.05|3032.35|3039.9|3031.2|3041.74|3033.04|3039.25|3030.55|38
1641840100000|2022-01-10 18:41:40|3039.94|3031.24|3040.33|3031.63|3041.56|3032.86|3039.43|3030.73|40
1641840110000|2022-01-10 18:41:50|3040.18|3031.48|3043.07|3034.37|3043.07|3034.37|3040.1|3031.4|38
1641840120000|2022-01-10 18:42:00|3043.3|3034.6|3042.02|3033.32|3044|3035.3|3041.29|3032.59|36
1641840130000|2022-01-10 18:42:10|3042.38|3033.68|3044.41|3035.71|3044.41|3035.71|3041.38|3032.68|36
1641840140000|2022-01-10 18:42:20|3044.51|3035.81|3043.8|3035.1|3044.78|3036.08|3042.49|3033.79|39
1641840150000|2022-01-10 18:42:30|3042.82|3034.12|3042.16|3033.46|3043.66|3034.96|3041.71|3033.01|39
1641840160000|2022-01-10 18:42:40|3042.15|3033.45|3043.47|3034.77|3043.47|3034.77|3042.15|3033.45|35
1641840170000|2022-01-10 18:42:50|3043.62|3034.92|3043.2|3034.5|3045.37|3036.67|3043.18|3034.48|34
1641840180000|2022-01-10 18:43:00|3043.21|3034.51|3042.79|3034.09|3044.38|3035.68|3042.79|3034.09|29
1641840190000|2022-01-10 18:43:10|3042.77|3034.07|3042.48|3033.78|3043.26|3034.56|3042.32|3033.62|34
1641840200000|2022-01-10 18:43:20|3042.45|3033.75|3040.94|3032.24|3042.5|3033.8|3040.29|3031.59|26
1641840210000|2022-01-10 18:43:30|3040.96|3032.26|3042.89|3034.19|3042.89|3034.19|3040.96|3032.26|34
1641840220000|2022-01-10 18:43:40|3042.87|3034.17|3047.52|3038.82|3048.69|3039.99|3042.7|3034|40
1641840230000|2022-01-10 18:43:50|3047.46|3038.76|3047.8|3039.1|3047.98|3039.28|3045.16|3036.46|37
1641840240000|2022-01-10 18:44:00|3047.79|3039.09|3047.09|3038.39|3048.12|3039.42|3046.73|3038.03|37
1641840250000|2022-01-10 18:44:10|3047.15|3038.45|3044.81|3036.11|3047.15|3038.45|3043.79|3035.09|39
1641840260000|2022-01-10 18:44:20|3044.31|3035.61|3044.38|3035.68|3045.24|3036.54|3042.87|3034.17|39
1641840270000|2022-01-10 18:44:30|3044.79|3036.09|3045.26|3036.56|3045.46|3036.76|3044.11|3035.41|39
1641840280000|2022-01-10 18:44:40|3045.3|3036.6|3046.42|3037.72|3046.52|3037.82|3045.09|3036.39|39
1641840290000|2022-01-10 18:44:50|3046.46|3037.76|3045.02|3036.32|3046.46|3037.76|3044.18|3035.48|38
1641840300000|2022-01-10 18:45:00|3044.91|3036.21|3042.97|3034.27|3044.91|3036.21|3042.34|3033.64|40
1641840310000|2022-01-10 18:45:10|3042.93|3034.23|3042.7|3034|3043.1|3034.4|3042.25|3033.55|38
1641840320000|2022-01-10 18:45:20|3042.99|3034.29|3042.92|3034.22|3043.87|3035.17|3042.01|3033.31|36
1641840330000|2022-01-10 18:45:30|3043.07|3034.37|3042.44|3033.74|3043.56|3034.86|3042.08|3033.38|37
1641840340000|2022-01-10 18:45:40|3042.37|3033.67|3042.42|3033.72|3042.91|3034.21|3042.22|3033.52|36
1641840350000|2022-01-10 18:45:50|3042.35|3033.65|3042|3033.3|3042.97|3034.27|3042|3033.3|31
1641840360000|2022-01-10 18:46:00|3041.88|3033.18|3040.43|3031.73|3042.72|3034.02|3040.17|3031.47|37
1641840370000|2022-01-10 18:46:10|3040.44|3031.74|3038.57|3029.87|3040.47|3031.77|3038.41|3029.71|25
1641840380000|2022-01-10 18:46:20|3038.66|3029.96|3038.7|3030|3038.98|3030.28|3036.08|3027.38|36
1641840390000|2022-01-10 18:46:30|3037.94|3029.24|3039.05|3030.35|3039.82|3031.12|3037.29|3028.59|39
1641840400000|2022-01-10 18:46:40|3039.2|3030.5|3038.99|3030.29|3039.67|3030.97|3038.68|3029.98|32
1641840410000|2022-01-10 18:46:50|3040.05|3031.35|3039.61|3030.91|3041.79|3033.09|3039.07|3030.37|39
1641840420000|2022-01-10 18:47:00|3039.47|3030.77|3039.54|3030.84|3040.39|3031.69|3038.83|3030.13|36
1641840430000|2022-01-10 18:47:10|3039.19|3030.49|3040.41|3031.71|3041.16|3032.46|3039|3030.3|35
1641840440000|2022-01-10 18:47:20|3040.74|3032.04|3038.01|3029.31|3040.74|3032.04|3037.77|3029.07|36
1641840450000|2022-01-10 18:47:30|3037.97|3029.27|3039.27|3030.57|3039.6|3030.9|3037.43|3028.73|39
1641840460000|2022-01-10 18:47:40|3039.31|3030.61|3042.93|3034.23|3042.93|3034.23|3038.73|3030.03|38
1641840470000|2022-01-10 18:47:50|3042.83|3034.13|3048|3039.3|3048|3039.3|3042.81|3034.11|40
1641840480000|2022-01-10 18:48:00|3047.9|3039.2|3046.22|3037.52|3047.94|3039.24|3045.99|3037.29|39
1641840490000|2022-01-10 18:48:10|3046.4|3037.7|3046.51|3037.81|3047.96|3039.26|3046.21|3037.51|34
1641840500000|2022-01-10 18:48:20|3046.53|3037.83|3048.05|3039.35|3048.05|3039.35|3046.14|3037.44|36
1641840510000|2022-01-10 18:48:30|3048|3039.3|3047.93|3039.23|3048.93|3040.23|3047.2|3038.5|37
1641840520000|2022-01-10 18:48:40|3047.89|3039.19|3048.27|3039.57|3048.3|3039.6|3047.07|3038.37|33
1641840530000|2022-01-10 18:48:50|3048.3|3039.6|3048.53|3039.83|3048.89|3040.19|3047.51|3038.81|34
1641840540000|2022-01-10 18:49:00|3048.44|3039.74|3047.4|3038.7|3048.64|3039.94|3047.31|3038.61|34
1641840550000|2022-01-10 18:49:10|3047.31|3038.61|3048.81|3040.11|3049.17|3040.47|3047.31|3038.61|34
1641840560000|2022-01-10 18:49:20|3048.74|3040.04|3048.36|3039.66|3049.22|3040.52|3047.86|3039.16|34
1641840570000|2022-01-10 18:49:30|3048.37|3039.67|3047.26|3038.56|3048.93|3040.23|3047.26|3038.56|38
1641840580000|2022-01-10 18:49:40|3047.71|3039.01|3047.37|3038.67|3047.74|3039.04|3046.6|3037.9|37
1641840590000|2022-01-10 18:49:50|3047.32|3038.62|3048.04|3039.34|3048.38|3039.68|3047.27|3038.57|35
1641840600000|2022-01-10 18:50:00|3047.99|3039.29|3048.9|3040.2|3050.72|3042.02|3047.86|3039.16|34
1641840610000|2022-01-10 18:50:10|3048.94|3040.24|3049.6|3040.9|3049.6|3040.9|3047.9|3039.2|39
1641840620000|2022-01-10 18:50:20|3049.59|3040.89|3048.83|3040.13|3049.63|3040.93|3048.5|3039.8|29
1641840630000|2022-01-10 18:50:30|3048.68|3039.98|3049.18|3040.48|3049.58|3040.88|3047.01|3038.31|36
1641840640000|2022-01-10 18:50:40|3049.03|3040.33|3052.07|3043.37|3052.07|3043.37|3048.35|3039.65|39
1641840650000|2022-01-10 18:50:50|3052.28|3043.58|3052.1|3043.4|3052.67|3043.97|3051.08|3042.38|35
1641840660000|2022-01-10 18:51:00|3051.94|3043.24|3052.25|3043.55|3052.41|3043.71|3051.53|3042.83|36
1641840670000|2022-01-10 18:51:10|3052.24|3043.54|3052.05|3043.35|3052.24|3043.54|3050.22|3041.52|37
1641840680000|2022-01-10 18:51:20|3052.12|3043.42|3052.91|3044.21|3052.91|3044.21|3051.48|3042.78|38
1641840690000|2022-01-10 18:51:30|3053.1|3044.4|3052.4|3043.7|3053.11|3044.41|3052.19|3043.49|36
1641840700000|2022-01-10 18:51:40|3052.48|3043.78|3054.23|3045.53|3054.68|3045.98|3052.45|3043.75|35
1641840710000|2022-01-10 18:51:50|3054.24|3045.54|3060.83|3052.13|3061.89|3053.19|3054.24|3045.54|40
1641840720000|2022-01-10 18:52:00|3060.84|3052.14|3062.17|3053.47|3062.85|3054.15|3060.17|3051.47|39
1641840730000|2022-01-10 18:52:10|3062.58|3053.88|3058.83|3050.13|3062.7|3054|3058.83|3050.13|40
1641840740000|2022-01-10 18:52:20|3058.38|3049.68|3059.91|3051.21|3059.98|3051.28|3058.12|3049.42|38
1641840750000|2022-01-10 18:52:30|3059.89|3051.19|3057.74|3049.04|3060.74|3052.04|3057.74|3049.04|37
1641840760000|2022-01-10 18:52:40|3057.47|3048.77|3056.83|3048.13|3058.32|3049.62|3056.14|3047.44|37
1641840770000|2022-01-10 18:52:50|3056.93|3048.23|3056.63|3047.93|3057.98|3049.28|3056.57|3047.87|39
1641840780000|2022-01-10 18:53:00|3056.84|3048.14|3055.95|3047.25|3057.01|3048.31|3055.03|3046.33|36
1641840790000|2022-01-10 18:53:10|3056.24|3047.54|3057.51|3048.81|3057.53|3048.83|3055.77|3047.07|38
1641840800000|2022-01-10 18:53:20|3057.5|3048.8|3054.49|3045.79|3057.51|3048.81|3054.49|3045.79|35
1641840810000|2022-01-10 18:53:30|3054.48|3045.78|3055.19|3046.49|3056.1|3047.4|3054.44|3045.74|37
1641840820000|2022-01-10 18:53:40|3055.58|3046.88|3053.95|3045.25|3055.58|3046.88|3053.35|3044.65|37
1641840830000|2022-01-10 18:53:50|3054.32|3045.62|3055.03|3046.33|3055.03|3046.33|3054.05|3045.35|34
1641840840000|2022-01-10 18:54:00|3054.95|3046.25|3056.18|3047.48|3056.71|3048.01|3054.86|3046.16|35
1641840850000|2022-01-10 18:54:10|3056.43|3047.73|3056.47|3047.77|3057.27|3048.57|3056.43|3047.73|32
1641840860000|2022-01-10 18:54:20|3056.32|3047.62|3056.77|3048.07|3056.77|3048.07|3055.94|3047.24|31
1641840870000|2022-01-10 18:54:30|3056.58|3047.88|3056.12|3047.42|3057.04|3048.34|3055.37|3046.67|33
1641840880000|2022-01-10 18:54:40|3056.18|3047.48|3055.53|3046.83|3056.35|3047.65|3055.53|3046.83|35
1641840890000|2022-01-10 18:54:50|3055.64|3046.94|3054.26|3045.56|3056.2|3047.5|3054.03|3045.33|34
1641840900000|2022-01-10 18:55:00|3054.3|3045.6|3055.7|3047|3055.93|3047.23|3054.04|3045.34|30
1641840910000|2022-01-10 18:55:10|3055.77|3047.07|3055.46|3046.76|3056.18|3047.48|3055.42|3046.72|37
1641840920000|2022-01-10 18:55:20|3055.47|3046.77|3055.43|3046.73|3055.99|3047.29|3055.34|3046.64|37
1641840930000|2022-01-10 18:55:30|3055.41|3046.71|3055.73|3047.03|3055.87|3047.17|3054.87|3046.17|30
1641840940000|2022-01-10 18:55:40|3055.74|3047.04|3057.18|3048.48|3057.67|3048.97|3055.62|3046.92|30
1641840950000|2022-01-10 18:55:50|3057.09|3048.39|3059.88|3051.18|3059.88|3051.18|3057.09|3048.39|32
1641840960000|2022-01-10 18:56:00|3059.02|3050.32|3055.12|3046.42|3059.71|3051.01|3054.26|3045.56|38
1641840970000|2022-01-10 18:56:10|3055.06|3046.36|3054.22|3045.52|3055.93|3047.23|3053.88|3045.18|35
1641840980000|2022-01-10 18:56:20|3054.44|3045.74|3054.26|3045.56|3055.19|3046.49|3053.97|3045.27|27
1641840990000|2022-01-10 18:56:30|3054.62|3045.92|3054.65|3045.95|3055.17|3046.47|3053.83|3045.13|36
1641841000000|2022-01-10 18:56:40|3054.55|3045.85|3055.31|3046.61|3055.31|3046.61|3053.39|3044.69|34
1641841010000|2022-01-10 18:56:50|3055.41|3046.71|3050.6|3041.9|3055.74|3047.04|3050.03|3041.33|39
1641841020000|2022-01-10 18:57:00|3050.86|3042.16|3050.48|3041.78|3051.99|3043.29|3050.48|3041.78|36
1641841030000|2022-01-10 18:57:10|3050.65|3041.95|3048.34|3039.64|3050.65|3041.95|3047.92|3039.22|38
1641841040000|2022-01-10 18:57:20|3048.67|3039.97|3049.11|3040.41|3049.83|3041.13|3048.49|3039.79|39
1641841050000|2022-01-10 18:57:30|3048.97|3040.27|3047.79|3039.09|3049.36|3040.66|3047.1|3038.4|40
1641841060000|2022-01-10 18:57:40|3047.71|3039.01|3046.22|3037.52|3047.88|3039.18|3045.57|3036.87|34
1641841070000|2022-01-10 18:57:50|3046.25|3037.55|3046.7|3038|3047.43|3038.73|3046.25|3037.55|37
1641841080000|2022-01-10 18:58:00|3046.67|3037.97|3048.64|3039.94|3048.91|3040.21|3046.67|3037.97|38
1641841090000|2022-01-10 18:58:10|3048.65|3039.95|3048.87|3040.17|3049.01|3040.31|3047.95|3039.25|36
1641841100000|2022-01-10 18:58:20|3048.86|3040.16|3049.69|3040.99|3049.69|3040.99|3048.31|3039.61|37
1641841110000|2022-01-10 18:58:30|3049.81|3041.11|3050.84|3042.14|3050.84|3042.14|3049.63|3040.93|38
1641841120000|2022-01-10 18:58:40|3050.58|3041.88|3048.83|3040.13|3050.6|3041.9|3048.83|3040.13|34
1641841130000|2022-01-10 18:58:50|3048.98|3040.28|3049.93|3041.23|3049.93|3041.23|3048.45|3039.75|38
1641841140000|2022-01-10 18:59:00|3049.92|3041.22|3049.98|3041.28|3051.15|3042.45|3049.85|3041.15|38
1641841150000|2022-01-10 18:59:10|3049.97|3041.27|3050.04|3041.34|3050.8|3042.1|3049.52|3040.82|39
1641841160000|2022-01-10 18:59:20|3049.94|3041.24|3049.39|3040.69|3050.62|3041.92|3049.23|3040.53|31
1641841170000|2022-01-10 18:59:30|3050.3|3041.6|3049.5|3040.8|3050.3|3041.6|3048.84|3040.14|34
1641841180000|2022-01-10 18:59:40|3049.51|3040.81|3048.84|3040.14|3050.02|3041.32|3048.84|3040.14|30
1641841190000|2022-01-10 18:59:50|3049.02|3040.32|3047.61|3038.91|3049.55|3040.85|3047.61|3038.91|37
1641841200000|2022-01-10 19:00:00|3048.07|3039.37|3046.09|3037.39|3048.34|3039.64|3045.76|3037.06|37
1641841210000|2022-01-10 19:00:10|3046.18|3037.48|3048.39|3039.69|3048.39|3039.69|3044.99|3036.29|38
1641841220000|2022-01-10 19:00:20|3048.68|3039.98|3047.97|3039.27|3049.46|3040.76|3047.97|3039.27|36
1641841230000|2022-01-10 19:00:30|3047.9|3039.2|3047.57|3038.87|3048.65|3039.95|3047.42|3038.72|39
1641841240000|2022-01-10 19:00:40|3047.52|3038.82|3046.49|3037.79|3048.32|3039.62|3045.81|3037.11|37
1641841250000|2022-01-10 19:00:50|3046.28|3037.58|3043.47|3034.77|3046.48|3037.78|3043.46|3034.76|37
1641841260000|2022-01-10 19:01:00|3044.05|3035.35|3045.5|3036.8|3045.79|3037.09|3043.51|3034.81|38
1641841270000|2022-01-10 19:01:10|3045.71|3037.01|3044.4|3035.7|3046.07|3037.37|3044.4|3035.7|38
1641841280000|2022-01-10 19:01:20|3043.59|3034.89|3044.92|3036.22|3045.48|3036.78|3043.35|3034.65|37
1641841290000|2022-01-10 19:01:30|3045.18|3036.48|3045.01|3036.31|3046.03|3037.33|3044.73|3036.03|36
1641841300000|2022-01-10 19:01:40|3044.91|3036.21|3045.54|3036.84|3045.66|3036.96|3044.41|3035.71|38
1641841310000|2022-01-10 19:01:50|3045.61|3036.91|3046.81|3038.11|3047.23|3038.53|3045.61|3036.91|35
1641841320000|2022-01-10 19:02:00|3047.09|3038.39|3045.86|3037.16|3047.15|3038.45|3044.23|3035.53|37
1641841330000|2022-01-10 19:02:10|3045.78|3037.08|3046.46|3037.76|3047|3038.3|3044.9|3036.2|37
1641841340000|2022-01-10 19:02:20|3046.69|3037.99|3046.5|3037.8|3046.86|3038.16|3045.74|3037.04|37
1641841350000|2022-01-10 19:02:30|3046.28|3037.58|3045.25|3036.55|3048.08|3039.38|3045.25|3036.55|37
1641841360000|2022-01-10 19:02:40|3045.4|3036.7|3044.91|3036.21|3045.97|3037.27|3043.88|3035.18|39
1641841370000|2022-01-10 19:02:50|3044.45|3035.75|3045.47|3036.77|3045.69|3036.99|3043.92|3035.22|39
1641841380000|2022-01-10 19:03:00|3045.54|3036.84|3043.7|3035|3045.72|3037.02|3043.58|3034.88|39
1641841390000|2022-01-10 19:03:10|3043.83|3035.13|3041.57|3032.87|3043.88|3035.18|3041.2|3032.5|38
1641841400000|2022-01-10 19:03:20|3041.56|3032.86|3041.5|3032.8|3041.66|3032.96|3040.01|3031.31|38
1641841410000|2022-01-10 19:03:30|3041.53|3032.83|3042.36|3033.66|3042.36|3033.66|3040.65|3031.95|38
1641841420000|2022-01-10 19:03:40|3042.74|3034.04|3041.27|3032.57|3043.09|3034.39|3040.9|3032.2|37
1641841430000|2022-01-10 19:03:50|3041.56|3032.86|3042.73|3034.03|3042.89|3034.19|3041.56|3032.86|38
1641841440000|2022-01-10 19:04:00|3042.16|3033.46|3042.84|3034.14|3042.93|3034.23|3041.37|3032.67|36
1641841450000|2022-01-10 19:04:10|3042.83|3034.13|3040.26|3031.56|3042.83|3034.13|3040.26|3031.56|38
1641841460000|2022-01-10 19:04:20|3040.22|3031.52|3041.07|3032.37|3041.16|3032.46|3039.72|3031.02|37
1641841470000|2022-01-10 19:04:30|3041.37|3032.67|3042.04|3033.34|3043.15|3034.45|3041.24|3032.54|39
1641841480000|2022-01-10 19:04:40|3041.99|3033.29|3041.78|3033.08|3042.31|3033.61|3041.08|3032.38|37
1641841490000|2022-01-10 19:04:50|3041.64|3032.94|3041.33|3032.63|3042.23|3033.53|3040.49|3031.79|36
1641841500000|2022-01-10 19:05:00|3040.97|3032.27|3039.46|3030.76|3041.6|3032.9|3039.26|3030.56|38
1641841510000|2022-01-10 19:05:10|3039.49|3030.79|3041.5|3032.8|3041.5|3032.8|3039.28|3030.58|36
1641841520000|2022-01-10 19:05:20|3041.27|3032.57|3041.79|3033.09|3042.08|3033.38|3040.66|3031.96|38
1641841530000|2022-01-10 19:05:30|3041.86|3033.16|3041.09|3032.39|3042.21|3033.51|3040.58|3031.88|29
1641841540000|2022-01-10 19:05:40|3041.24|3032.54|3041.12|3032.42|3041.57|3032.87|3040.33|3031.63|37
1641841550000|2022-01-10 19:05:50|3041.02|3032.32|3041.72|3033.02|3042.4|3033.7|3040.49|3031.79|37
1641841560000|2022-01-10 19:06:00|3041.74|3033.04|3039.76|3031.06|3041.95|3033.25|3039.4|3030.7|38
1641841570000|2022-01-10 19:06:10|3040.31|3031.61|3038.8|3030.1|3040.31|3031.61|3038.41|3029.71|38
1641841580000|2022-01-10 19:06:20|3038.87|3030.17|3039.95|3031.25|3039.95|3031.25|3038.49|3029.79|38
1641841590000|2022-01-10 19:06:30|3040.87|3032.17|3039.71|3031.01|3041.05|3032.35|3039.71|3031.01|37
1641841600000|2022-01-10 19:06:40|3039.82|3031.12|3041.05|3032.35|3041.08|3032.38|3039.77|3031.07|33
1641841610000|2022-01-10 19:06:50|3041.08|3032.38|3042.07|3033.37|3042.76|3034.06|3041.07|3032.37|36
1641841620000|2022-01-10 19:07:00|3042.08|3033.38|3047.48|3038.78|3047.61|3038.91|3042.08|3033.38|34
1641841630000|2022-01-10 19:07:10|3047.28|3038.58|3047.27|3038.57|3048.05|3039.35|3046.5|3037.8|35
1641841640000|2022-01-10 19:07:20|3047.29|3038.59|3047.83|3039.13|3048.88|3040.18|3046.53|3037.83|38
1641841650000|2022-01-10 19:07:30|3047.81|3039.11|3048.23|3039.53|3048.71|3040.01|3047.81|3039.11|22
1641841660000|2022-01-10 19:07:40|3048.16|3039.46|3048.57|3039.87|3048.88|3040.18|3047.63|3038.93|34
1641841670000|2022-01-10 19:07:50|3048.62|3039.92|3048.19|3039.49|3048.94|3040.24|3047.08|3038.38|37
1641841680000|2022-01-10 19:08:00|3048.3|3039.6|3048.75|3040.05|3048.85|3040.15|3047.06|3038.36|38
1641841690000|2022-01-10 19:08:10|3048.63|3039.93|3047.01|3038.31|3048.73|3040.03|3046.68|3037.98|37
1641841700000|2022-01-10 19:08:20|3047.28|3038.58|3047.47|3038.77|3047.84|3039.14|3047.02|3038.32|39
1641841710000|2022-01-10 19:08:30|3047.48|3038.78|3048.54|3039.84|3048.79|3040.09|3047.14|3038.44|36
1641841720000|2022-01-10 19:08:40|3048.62|3039.92|3050.45|3041.75|3050.63|3041.93|3048.58|3039.88|36
1641841730000|2022-01-10 19:08:50|3050.29|3041.59|3050.8|3042.1|3051.21|3042.51|3050.29|3041.59|34
1641841740000|2022-01-10 19:09:00|3051.22|3042.52|3052.08|3043.38|3052.08|3043.38|3051.19|3042.49|34
1641841750000|2022-01-10 19:09:10|3052.02|3043.32|3053.11|3044.41|3054.15|3045.45|3051.9|3043.2|34
1641841760000|2022-01-10 19:09:20|3053.1|3044.4|3053.2|3044.5|3054.1|3045.4|3053.1|3044.4|35
1641841770000|2022-01-10 19:09:30|3053.18|3044.48|3053.47|3044.77|3054.3|3045.6|3053.17|3044.47|35
1641841780000|2022-01-10 19:09:40|3053.36|3044.66|3052.31|3043.61|3053.38|3044.68|3052.23|3043.53|27
1641841790000|2022-01-10 19:09:50|3052.2|3043.5|3054.15|3045.45|3054.26|3045.56|3052.14|3043.44|39
1641841800000|2022-01-10 19:10:00|3054.16|3045.46|3053.72|3045.02|3054.27|3045.57|3053.29|3044.59|35
1641841810000|2022-01-10 19:10:10|3053.77|3045.07|3052.64|3043.94|3054.16|3045.46|3052.64|3043.94|37
1641841820000|2022-01-10 19:10:20|3052.8|3044.1|3050.2|3041.5|3052.8|3044.1|3049.53|3040.83|38
1641841830000|2022-01-10 19:10:30|3050.19|3041.49|3048.53|3039.83|3050.6|3041.9|3048.53|3039.83|39
1641841840000|2022-01-10 19:10:40|3048.43|3039.73|3049.67|3040.97|3050.1|3041.4|3048.11|3039.41|34
1641841850000|2022-01-10 19:10:50|3049.03|3040.33|3048.44|3039.74|3049.55|3040.85|3048.44|3039.74|33
1641841860000|2022-01-10 19:11:00|3048.21|3039.51|3050.45|3041.75|3050.45|3041.75|3048.21|3039.51|36
1641841870000|2022-01-10 19:11:10|3050.39|3041.69|3048.82|3040.12|3050.57|3041.87|3048.81|3040.11|35
1641841880000|2022-01-10 19:11:20|3048.83|3040.13|3049.06|3040.36|3049.34|3040.64|3048.82|3040.12|34
1641841890000|2022-01-10 19:11:30|3048.85|3040.15|3050.01|3041.31|3050.18|3041.48|3048.85|3040.15|31
1641841900000|2022-01-10 19:11:40|3049.84|3041.14|3048.35|3039.65|3050.35|3041.65|3048.22|3039.52|35
1641841910000|2022-01-10 19:11:50|3048.32|3039.62|3049.32|3040.62|3049.32|3040.62|3047.99|3039.29|37
1641841920000|2022-01-10 19:12:00|3049.4|3040.7|3050.29|3041.59|3050.51|3041.81|3049.28|3040.58|35
1641841930000|2022-01-10 19:12:10|3051.01|3042.31|3051.58|3042.88|3052.98|3044.28|3050.1|3041.4|39
1641841940000|2022-01-10 19:12:20|3051.63|3042.93|3049.21|3040.51|3051.68|3042.98|3048.96|3040.26|37
1641841950000|2022-01-10 19:12:30|3049.36|3040.66|3049.68|3040.98|3050.18|3041.48|3049.36|3040.66|39
1641841960000|2022-01-10 19:12:40|3049.39|3040.69|3049.04|3040.34|3049.86|3041.16|3048.38|3039.68|39
1641841970000|2022-01-10 19:12:50|3049.3|3040.6|3050.9|3042.2|3050.9|3042.2|3048.82|3040.12|37
1641841980000|2022-01-10 19:13:00|3050.93|3042.23|3052.09|3043.39|3052.97|3044.27|3050.45|3041.75|39
1641841990000|2022-01-10 19:13:10|3052.64|3043.94|3051.91|3043.21|3052.64|3043.94|3051.81|3043.11|37
1641842000000|2022-01-10 19:13:20|3052.15|3043.45|3053.05|3044.35|3053.39|3044.69|3050.92|3042.22|35
1641842010000|2022-01-10 19:13:30|3053.41|3044.71|3052.98|3044.28|3053.48|3044.78|3052.97|3044.27|38
1641842020000|2022-01-10 19:13:40|3052.97|3044.27|3052.34|3043.64|3053.92|3045.22|3052.34|3043.64|38
1641842030000|2022-01-10 19:13:50|3052.31|3043.61|3051.67|3042.97|3052.68|3043.98|3051.59|3042.89|38
1641842040000|2022-01-10 19:14:00|3051.52|3042.82|3051.69|3042.99|3052.33|3043.63|3051.52|3042.82|37
1641842050000|2022-01-10 19:14:10|3051.65|3042.95|3052.1|3043.4|3052.47|3043.77|3051.53|3042.83|35
1641842060000|2022-01-10 19:14:20|3051.99|3043.29|3052.89|3044.19|3053.25|3044.55|3051.85|3043.15|39
1641842070000|2022-01-10 19:14:30|3053.9|3045.2|3055.1|3046.4|3055.2|3046.5|3053.84|3045.14|33
1641842080000|2022-01-10 19:14:40|3054.75|3046.05|3053.41|3044.71|3055.14|3046.44|3053.41|3044.71|36
1641842090000|2022-01-10 19:14:50|3053.57|3044.87|3053.63|3044.93|3054.17|3045.47|3053.36|3044.66|36
1641842100000|2022-01-10 19:15:00|3053.24|3044.54|3053.18|3044.48|3053.24|3044.54|3051.65|3042.95|38
1641842110000|2022-01-10 19:15:10|3053.16|3044.46|3054.34|3045.64|3055.56|3046.86|3053.02|3044.32|38
1641842120000|2022-01-10 19:15:20|3054.77|3046.07|3054.64|3045.94|3055.2|3046.5|3054.53|3045.83|35
1641842130000|2022-01-10 19:15:30|3054.76|3046.06|3055.31|3046.61|3056.07|3047.37|3054.76|3046.06|36
1641842140000|2022-01-10 19:15:40|3055.47|3046.77|3055.19|3046.49|3055.91|3047.21|3054.24|3045.54|38
1641842150000|2022-01-10 19:15:50|3055.5|3046.8|3055.51|3046.81|3055.79|3047.09|3054.95|3046.25|34
1641842160000|2022-01-10 19:16:00|3055.72|3047.02|3057.51|3048.81|3057.75|3049.05|3055.33|3046.63|38
1641842170000|2022-01-10 19:16:10|3057.52|3048.82|3059.35|3050.65|3059.35|3050.65|3057.37|3048.67|39
1641842180000|2022-01-10 19:16:20|3059.36|3050.66|3058.66|3049.96|3059.4|3050.7|3058.46|3049.76|37
1641842190000|2022-01-10 19:16:30|3058.93|3050.23|3059.78|3051.08|3061.04|3052.34|3058.44|3049.74|36
1641842200000|2022-01-10 19:16:40|3060.02|3051.32|3060.17|3051.47|3060.58|3051.88|3059.49|3050.79|39
1641842210000|2022-01-10 19:16:50|3060.04|3051.34|3059.92|3051.22|3060.18|3051.48|3059.61|3050.91|35
1641842220000|2022-01-10 19:17:00|3060|3051.3|3057.28|3048.58|3060.08|3051.38|3057.07|3048.37|38
1641842230000|2022-01-10 19:17:10|3057.69|3048.99|3056.57|3047.87|3057.69|3048.99|3056.56|3047.86|35
1641842240000|2022-01-10 19:17:20|3056.69|3047.99|3057.11|3048.41|3057.11|3048.41|3056.5|3047.8|31
1641842250000|2022-01-10 19:17:30|3057.14|3048.44|3056.8|3048.1|3057.24|3048.54|3056.73|3048.03|34
1641842260000|2022-01-10 19:17:40|3056.79|3048.09|3056.96|3048.26|3057.3|3048.6|3056.72|3048.02|33
1641842270000|2022-01-10 19:17:50|3057.04|3048.34|3055.16|3046.46|3057.09|3048.39|3055.12|3046.42|36
1641842280000|2022-01-10 19:18:00|3055.68|3046.98|3054.87|3046.17|3055.78|3047.08|3053.82|3045.12|34
1641842290000|2022-01-10 19:18:10|3054.88|3046.18|3054.36|3045.66|3054.88|3046.18|3053|3044.3|36
1641842300000|2022-01-10 19:18:20|3053.74|3045.04|3053.38|3044.68|3053.74|3045.04|3052.42|3043.72|32
1641842310000|2022-01-10 19:18:30|3053.39|3044.69|3053.26|3044.56|3053.89|3045.19|3053.26|3044.56|34
1641842320000|2022-01-10 19:18:40|3054.21|3045.51|3052.91|3044.21|3054.21|3045.51|3052.6|3043.9|31
1641842330000|2022-01-10 19:18:50|3052.85|3044.15|3052.36|3043.66|3053.5|3044.8|3052.36|3043.66|34
1641842340000|2022-01-10 19:19:00|3052.31|3043.61|3052.78|3044.08|3053.41|3044.71|3051.88|3043.18|35
1641842350000|2022-01-10 19:19:10|3052.77|3044.07|3053.62|3044.92|3053.62|3044.92|3052.55|3043.85|38
1641842360000|2022-01-10 19:19:20|3053.9|3045.2|3053.28|3044.58|3054.02|3045.32|3053.28|3044.58|33
1641842370000|2022-01-10 19:19:30|3053.32|3044.62|3053.6|3044.9|3053.76|3045.06|3052.92|3044.22|33
1641842380000|2022-01-10 19:19:40|3053.58|3044.88|3053.18|3044.48|3053.69|3044.99|3053.15|3044.45|27
1641842390000|2022-01-10 19:19:50|3052.7|3044|3053.27|3044.57|3053.8|3045.1|3052.57|3043.87|31
1641842400000|2022-01-10 19:20:00|3053.15|3044.45|3053.04|3044.34|3053.23|3044.53|3052.06|3043.36|35
1641842410000|2022-01-10 19:20:10|3053.05|3044.35|3052.35|3043.65|3053.09|3044.39|3052.06|3043.36|37
1641842420000|2022-01-10 19:20:20|3052.37|3043.67|3050.46|3041.76|3052.37|3043.67|3050.46|3041.76|37
1641842430000|2022-01-10 19:20:30|3050.45|3041.75|3050.25|3041.55|3050.59|3041.89|3050.13|3041.43|24
1641842440000|2022-01-10 19:20:40|3050.95|3042.25|3051.15|3042.45|3051.61|3042.91|3050.95|3042.25|35
1641842450000|2022-01-10 19:20:50|3051.4|3042.7|3051.13|3042.43|3052.29|3043.59|3051.13|3042.43|36
1641842460000|2022-01-10 19:21:00|3051.76|3043.06|3051.42|3042.72|3052.02|3043.32|3051.22|3042.52|35
1641842470000|2022-01-10 19:21:10|3051.58|3042.88|3051.38|3042.68|3051.59|3042.89|3050.88|3042.18|36
1641842480000|2022-01-10 19:21:20|3051.34|3042.64|3050.84|3042.14|3051.37|3042.67|3050.6|3041.9|31
1641842490000|2022-01-10 19:21:30|3050.79|3042.09|3050.34|3041.64|3050.79|3042.09|3050.12|3041.42|36
1641842500000|2022-01-10 19:21:40|3050.48|3041.78|3050.19|3041.49|3050.82|3042.12|3050.19|3041.49|38
1641842510000|2022-01-10 19:21:50|3050.21|3041.51|3049.07|3040.37|3050.21|3041.51|3049.07|3040.37|34
1641842520000|2022-01-10 19:22:00|3048.83|3040.13|3049.12|3040.42|3049.46|3040.76|3048.11|3039.41|36
1641842530000|2022-01-10 19:22:10|3049.1|3040.4|3048.93|3040.23|3049.41|3040.71|3048.67|3039.97|38
1641842540000|2022-01-10 19:22:20|3048.74|3040.04|3047.05|3038.35|3048.94|3040.24|3046.75|3038.05|39
1641842550000|2022-01-10 19:22:30|3047.02|3038.32|3046.81|3038.11|3047.92|3039.22|3046.81|3038.11|37
1641842560000|2022-01-10 19:22:40|3047.06|3038.36|3045.31|3036.61|3047.06|3038.36|3044.78|3036.08|38
1641842570000|2022-01-10 19:22:50|3045.46|3036.76|3044.42|3035.72|3045.61|3036.91|3044.42|3035.72|35
1641842580000|2022-01-10 19:23:00|3044.25|3035.55|3045.26|3036.56|3046.02|3037.32|3044.25|3035.55|39
1641842590000|2022-01-10 19:23:10|3045.41|3036.71|3045.64|3036.94|3045.75|3037.05|3045.14|3036.44|37
1641842600000|2022-01-10 19:23:20|3045.56|3036.86|3045.59|3036.89|3045.78|3037.08|3045.33|3036.63|36
1641842610000|2022-01-10 19:23:30|3045.62|3036.92|3045.53|3036.83|3045.82|3037.12|3045.14|3036.44|34
1641842620000|2022-01-10 19:23:40|3045.65|3036.95|3045.63|3036.93|3045.92|3037.22|3045.55|3036.85|30
1641842630000|2022-01-10 19:23:50|3045.51|3036.81|3045.29|3036.59|3045.59|3036.89|3045.28|3036.58|32
1641842640000|2022-01-10 19:24:00|3045.28|3036.58|3045.15|3036.45|3045.36|3036.66|3044.56|3035.86|37
1641842650000|2022-01-10 19:24:10|3045.16|3036.46|3045.34|3036.64|3046.24|3037.54|3045.13|3036.43|28
1641842660000|2022-01-10 19:24:20|3045.38|3036.68|3044.24|3035.54|3045.38|3036.68|3043.99|3035.29|33
1641842670000|2022-01-10 19:24:30|3044.15|3035.45|3040.81|3032.11|3044.15|3035.45|3040.81|3032.11|36
1641842680000|2022-01-10 19:24:40|3040.74|3032.04|3043.08|3034.38|3043.33|3034.63|3040.7|3032|35
1641842690000|2022-01-10 19:24:50|3043.34|3034.64|3043.74|3035.04|3043.89|3035.19|3043.15|3034.45|36
1641842700000|2022-01-10 19:25:00|3043.68|3034.98|3043.72|3035.02|3043.9|3035.2|3043.43|3034.73|34
1641842710000|2022-01-10 19:25:10|3043.93|3035.23|3045.6|3036.9|3045.79|3037.09|3043.93|3035.23|39
1641842720000|2022-01-10 19:25:20|3045.77|3037.07|3045.65|3036.95|3045.78|3037.08|3045.37|3036.67|28
1641842730000|2022-01-10 19:25:30|3045.73|3037.03|3044.82|3036.12|3046.86|3038.16|3044.82|3036.12|32
1641842740000|2022-01-10 19:25:40|3044.94|3036.24|3044.23|3035.53|3045.55|3036.85|3044.04|3035.34|37
1641842750000|2022-01-10 19:25:50|3044.28|3035.58|3043.21|3034.51|3044.58|3035.88|3043|3034.3|38
1641842760000|2022-01-10 19:26:00|3043.03|3034.33|3043.39|3034.69|3043.69|3034.99|3042.96|3034.26|35
1641842770000|2022-01-10 19:26:10|3043.17|3034.47|3043.28|3034.58|3043.61|3034.91|3043.13|3034.43|31
1641842780000|2022-01-10 19:26:20|3043.27|3034.57|3043.48|3034.78|3043.77|3035.07|3043.06|3034.36|35
1641842790000|2022-01-10 19:26:30|3043.49|3034.79|3043.59|3034.89|3043.91|3035.21|3043.3|3034.6|32
1641842800000|2022-01-10 19:26:40|3043.56|3034.86|3044.47|3035.77|3044.62|3035.92|3043.56|3034.86|26
1641842810000|2022-01-10 19:26:50|3044.45|3035.75|3049.61|3040.91|3049.97|3041.27|3044.4|3035.7|36
1641842820000|2022-01-10 19:27:00|3049.51|3040.81|3048.24|3039.54|3049.51|3040.81|3048.19|3039.49|36
1641842830000|2022-01-10 19:27:10|3048.13|3039.43|3048.43|3039.73|3048.46|3039.76|3047.44|3038.74|37
1641842840000|2022-01-10 19:27:20|3048.39|3039.69|3049.41|3040.71|3050.37|3041.67|3048.31|3039.61|34
1641842850000|2022-01-10 19:27:30|3049.56|3040.86|3048.77|3040.07|3049.56|3040.86|3048.77|3040.07|35
1641842860000|2022-01-10 19:27:40|3048.76|3040.06|3048.56|3039.86|3049.23|3040.53|3048.47|3039.77|30
1641842870000|2022-01-10 19:27:50|3048.92|3040.22|3048.24|3039.54|3048.92|3040.22|3047.96|3039.26|33
1641842880000|2022-01-10 19:28:00|3048.25|3039.55|3048.12|3039.42|3048.32|3039.62|3047.95|3039.25|29
1641842890000|2022-01-10 19:28:10|3048.09|3039.39|3047.7|3039|3048.31|3039.61|3047.5|3038.8|21
1641842900000|2022-01-10 19:28:20|3047.59|3038.89|3048|3039.3|3048|3039.3|3046.43|3037.73|38
1641842910000|2022-01-10 19:28:30|3048.15|3039.45|3048.87|3040.17|3049.47|3040.77|3047.74|3039.04|39
1641842920000|2022-01-10 19:28:40|3048.97|3040.27|3049.79|3041.09|3049.79|3041.09|3048.49|3039.79|37
1641842930000|2022-01-10 19:28:50|3048.97|3040.27|3048.97|3040.27|3049.4|3040.7|3048.54|3039.84|39
1641842940000|2022-01-10 19:29:00|3048.89|3040.19|3050.19|3041.49|3050.23|3041.53|3048.88|3040.18|39
1641842950000|2022-01-10 19:29:10|3050.07|3041.37|3049|3040.3|3050.59|3041.89|3048.79|3040.09|37
1641842960000|2022-01-10 19:29:20|3048.75|3040.05|3048.73|3040.03|3049.03|3040.33|3048.46|3039.76|39
1641842970000|2022-01-10 19:29:30|3048.6|3039.9|3048.92|3040.22|3049.07|3040.37|3048.6|3039.9|30
1641842980000|2022-01-10 19:29:40|3048.68|3039.98|3050.08|3041.38|3050.24|3041.54|3048.68|3039.98|35
1641842990000|2022-01-10 19:29:50|3049.9|3041.2|3048.71|3040.01|3049.97|3041.27|3048.45|3039.75|38
1641843000000|2022-01-10 19:30:00|3048.74|3040.04|3047.34|3038.64|3048.74|3040.04|3047.33|3038.63|38
1641843010000|2022-01-10 19:30:10|3047.17|3038.47|3045.55|3036.85|3047.28|3038.58|3045.45|3036.75|36
1641843020000|2022-01-10 19:30:20|3045.67|3036.97|3045.93|3037.23|3046.28|3037.58|3045.64|3036.94|37
1641843030000|2022-01-10 19:30:30|3046.08|3037.38|3045.65|3036.95|3046.54|3037.84|3045.57|3036.87|38
1641843040000|2022-01-10 19:30:40|3045.74|3037.04|3046.07|3037.37|3046.07|3037.37|3044.32|3035.62|35
1641843050000|2022-01-10 19:30:50|3046.1|3037.4|3047.19|3038.49|3047.35|3038.65|3046.1|3037.4|41
1641843060000|2022-01-10 19:31:00|3047.29|3038.59|3048.38|3039.68|3048.38|3039.68|3046.85|3038.15|35
1641843070000|2022-01-10 19:31:10|3048.26|3039.56|3047.48|3038.78|3048.4|3039.7|3047.09|3038.39|36
1641843080000|2022-01-10 19:31:20|3047.49|3038.79|3048.1|3039.4|3048.31|3039.61|3047.3|3038.6|39
1641843090000|2022-01-10 19:31:30|3047.96|3039.26|3048.81|3040.11|3048.9|3040.2|3047.96|3039.26|39
1641843100000|2022-01-10 19:31:40|3048.86|3040.16|3048.59|3039.89|3049.51|3040.81|3048.19|3039.49|39
1641843110000|2022-01-10 19:31:50|3048.17|3039.47|3046.54|3037.84|3048.28|3039.58|3045.84|3037.14|35
1641843120000|2022-01-10 19:32:00|3046.53|3037.83|3045.42|3036.72|3046.77|3038.07|3045.15|3036.45|38
1641843130000|2022-01-10 19:32:10|3045.47|3036.77|3044.64|3035.94|3045.62|3036.92|3044.64|3035.94|35
1641843140000|2022-01-10 19:32:20|3044.47|3035.77|3043.51|3034.81|3044.72|3036.02|3043.39|3034.69|35
1641843150000|2022-01-10 19:32:30|3043.54|3034.84|3042.6|3033.9|3043.89|3035.19|3042.39|3033.69|35
1641843160000|2022-01-10 19:32:40|3042.85|3034.15|3043.32|3034.62|3043.64|3034.94|3042.65|3033.95|38
1641843170000|2022-01-10 19:32:50|3043.18|3034.48|3044.06|3035.36|3044.06|3035.36|3042.99|3034.29|31
1641843180000|2022-01-10 19:33:00|3043.78|3035.08|3044.25|3035.55|3044.81|3036.11|3043.76|3035.06|37
1641843190000|2022-01-10 19:33:10|3044.24|3035.54|3043.4|3034.7|3044.24|3035.54|3042.62|3033.92|28
1641843200000|2022-01-10 19:33:20|3043.33|3034.63|3043.12|3034.42|3043.61|3034.91|3042.5|3033.8|34
1641843210000|2022-01-10 19:33:30|3043.4|3034.7|3043.42|3034.72|3043.47|3034.77|3042.69|3033.99|34
1641843220000|2022-01-10 19:33:40|3043.31|3034.61|3043.14|3034.44|3043.69|3034.99|3042.82|3034.12|34
1641843230000|2022-01-10 19:33:50|3043.91|3035.21|3045.19|3036.49|3045.56|3036.86|3043.79|3035.09|35
1641843240000|2022-01-10 19:34:00|3045.01|3036.31|3044.21|3035.51|3045.63|3036.93|3043.96|3035.26|38
1641843250000|2022-01-10 19:34:10|3043.99|3035.29|3045.39|3036.69|3045.39|3036.69|3043.38|3034.68|38
1641843260000|2022-01-10 19:34:20|3045.29|3036.59|3045.84|3037.14|3045.93|3037.23|3045.05|3036.35|36
1641843270000|2022-01-10 19:34:30|3045.55|3036.85|3047.18|3038.48|3047.18|3038.48|3044.88|3036.18|39
1641843280000|2022-01-10 19:34:40|3047.21|3038.51|3048.06|3039.36|3048.14|3039.44|3047.11|3038.41|36
1641843290000|2022-01-10 19:34:50|3047.93|3039.23|3048.11|3039.41|3048.18|3039.48|3046.81|3038.11|32
1641843300000|2022-01-10 19:35:00|3047.93|3039.23|3047.5|3038.8|3048.5|3039.8|3047.25|3038.55|35
1641843310000|2022-01-10 19:35:10|3047.81|3039.11|3047.16|3038.46|3047.99|3039.29|3047.02|3038.32|34
1641843320000|2022-01-10 19:35:20|3047.29|3038.59|3047.71|3039.01|3048.18|3039.48|3046.96|3038.26|34
1641843330000|2022-01-10 19:35:30|3047.7|3039|3048.8|3040.1|3049.29|3040.59|3047.69|3038.99|38
1641843340000|2022-01-10 19:35:40|3048.51|3039.81|3049.71|3041.01|3049.71|3041.01|3048.07|3039.37|36
1641843350000|2022-01-10 19:35:50|3050.11|3041.41|3050.63|3041.93|3050.98|3042.28|3050.11|3041.41|33
1641843360000|2022-01-10 19:36:00|3050.59|3041.89|3050.58|3041.88|3050.9|3042.2|3050.16|3041.46|32
1641843370000|2022-01-10 19:36:10|3050.32|3041.62|3050.55|3041.85|3050.98|3042.28|3050.03|3041.33|33
1641843380000|2022-01-10 19:36:20|3050.77|3042.07|3052.07|3043.37|3052.07|3043.37|3050.59|3041.89|32
1641843390000|2022-01-10 19:36:30|3052|3043.3|3054.76|3046.06|3054.76|3046.06|3052|3043.3|40
1641843400000|2022-01-10 19:36:40|3055.37|3046.67|3057.43|3048.73|3057.54|3048.84|3055.37|3046.67|30
1641843410000|2022-01-10 19:36:50|3057.29|3048.59|3056.71|3048.01|3057.64|3048.94|3055.97|3047.27|34
1641843420000|2022-01-10 19:37:00|3056.22|3047.52|3055.48|3046.78|3056.7|3048|3054.49|3045.79|35
1641843430000|2022-01-10 19:37:10|3055.34|3046.64|3054.78|3046.08|3055.98|3047.28|3054.58|3045.88|39
1641843440000|2022-01-10 19:37:20|3054.46|3045.76|3053.71|3045.01|3054.67|3045.97|3052.71|3044.01|40
1641843450000|2022-01-10 19:37:30|3053.64|3044.94|3055|3046.3|3055|3046.3|3053.51|3044.81|35
1641843460000|2022-01-10 19:37:40|3054.87|3046.17|3054.75|3046.05|3055.11|3046.41|3054.48|3045.78|34
1641843470000|2022-01-10 19:37:50|3054.64|3045.94|3056.11|3047.41|3056.12|3047.42|3054.31|3045.61|35
1641843480000|2022-01-10 19:38:00|3055.96|3047.26|3056.41|3047.71|3056.46|3047.76|3055.77|3047.07|35
1641843490000|2022-01-10 19:38:10|3056.26|3047.56|3056.93|3048.23|3057.56|3048.86|3056.02|3047.32|37
1641843500000|2022-01-10 19:38:20|3056.82|3048.12|3056.45|3047.75|3056.93|3048.23|3056.17|3047.47|30
1641843510000|2022-01-10 19:38:30|3055.69|3046.99|3055.09|3046.39|3055.69|3046.99|3054.61|3045.91|33
1641843520000|2022-01-10 19:38:40|3055.15|3046.45|3054.72|3046.02|3055.35|3046.65|3054.43|3045.73|37
1641843530000|2022-01-10 19:38:50|3054.75|3046.05|3054.65|3045.95|3054.75|3046.05|3054.57|3045.87|28
1641843540000|2022-01-10 19:39:00|3054.68|3045.98|3055.98|3047.28|3055.98|3047.28|3054.62|3045.92|40
1641843550000|2022-01-10 19:39:10|3055.72|3047.02|3055.53|3046.83|3055.82|3047.12|3055.35|3046.65|34
1641843560000|2022-01-10 19:39:20|3055.54|3046.84|3054.78|3046.08|3055.75|3047.05|3054.78|3046.08|26
1641843570000|2022-01-10 19:39:30|3054.75|3046.05|3054.57|3045.87|3055.78|3047.08|3054.43|3045.73|35
1641843580000|2022-01-10 19:39:40|3054.55|3045.85|3055.78|3047.08|3055.79|3047.09|3054.55|3045.85|36
1641843590000|2022-01-10 19:39:50|3055.79|3047.09|3054.53|3045.83|3056.2|3047.5|3054.53|3045.83|30
1641843600000|2022-01-10 19:40:00|3054.65|3045.95|3054.59|3045.89|3054.9|3046.2|3054.17|3045.47|34
1641843610000|2022-01-10 19:40:10|3054.55|3045.85|3052.62|3043.92|3054.63|3045.93|3052.53|3043.83|30
1641843620000|2022-01-10 19:40:20|3052.75|3044.05|3054.44|3045.74|3054.93|3046.23|3052.54|3043.84|36
1641843630000|2022-01-10 19:40:30|3054.36|3045.66|3055.1|3046.4|3055.19|3046.49|3054.31|3045.61|33
1641843640000|2022-01-10 19:40:40|3055.11|3046.41|3054.86|3046.16|3055.12|3046.42|3054.42|3045.72|38
1641843650000|2022-01-10 19:40:50|3054.76|3046.06|3056.23|3047.53|3056.26|3047.56|3054.76|3046.06|36
1641843660000|2022-01-10 19:41:00|3056.2|3047.5|3057.03|3048.33|3057.21|3048.51|3056.15|3047.45|38
1641843670000|2022-01-10 19:41:10|3057.36|3048.66|3056.59|3047.89|3057.36|3048.66|3056.09|3047.39|40
1641843680000|2022-01-10 19:41:20|3056.14|3047.44|3054.85|3046.15|3056.61|3047.91|3054.85|3046.15|35
1641843690000|2022-01-10 19:41:30|3054.55|3045.85|3056.37|3047.67|3056.37|3047.67|3054.33|3045.63|37
1641843700000|2022-01-10 19:41:40|3056.38|3047.68|3056.29|3047.59|3056.38|3047.68|3056.1|3047.4|32
1641843710000|2022-01-10 19:41:50|3056.28|3047.58|3056.01|3047.31|3056.28|3047.58|3055.5|3046.8|28
1641843720000|2022-01-10 19:42:00|3056.04|3047.34|3057.05|3048.35|3057.05|3048.35|3055.94|3047.24|34
1641843730000|2022-01-10 19:42:10|3057.12|3048.42|3057.39|3048.69|3057.5|3048.8|3056.25|3047.55|37
1641843740000|2022-01-10 19:42:20|3057.47|3048.77|3057.06|3048.36|3057.58|3048.88|3056.85|3048.15|32
1641843750000|2022-01-10 19:42:30|3057.07|3048.37|3057.64|3048.94|3057.87|3049.17|3057.03|3048.33|34
1641843760000|2022-01-10 19:42:40|3057.7|3049|3054.81|3046.11|3057.91|3049.21|3054.51|3045.81|37
1641843770000|2022-01-10 19:42:50|3054.9|3046.2|3052.87|3044.17|3054.95|3046.25|3052.73|3044.03|36
1641843780000|2022-01-10 19:43:00|3052.64|3043.94|3053.41|3044.71|3053.79|3045.09|3052.64|3043.94|36
1641843790000|2022-01-10 19:43:10|3053.42|3044.72|3053.68|3044.98|3053.7|3045|3053.2|3044.5|38
1641843800000|2022-01-10 19:43:20|3053.56|3044.86|3053.68|3044.98|3054.29|3045.59|3053.18|3044.48|38
1641843810000|2022-01-10 19:43:30|3053.46|3044.76|3052.52|3043.82|3053.89|3045.19|3052.37|3043.67|38
1641843820000|2022-01-10 19:43:40|3052.5|3043.8|3051.6|3042.9|3052.98|3044.28|3051.54|3042.84|38
1641843830000|2022-01-10 19:43:50|3051.63|3042.93|3051.34|3042.64|3052.31|3043.61|3051.25|3042.55|35
1641843840000|2022-01-10 19:44:00|3051.37|3042.67|3051.07|3042.37|3051.52|3042.82|3050.72|3042.02|40
1641843850000|2022-01-10 19:44:10|3051.42|3042.72|3051.36|3042.66|3051.44|3042.74|3051.17|3042.47|36
1641843860000|2022-01-10 19:44:20|3051.38|3042.68|3051.11|3042.41|3051.42|3042.72|3050.92|3042.22|34
1641843870000|2022-01-10 19:44:30|3051.21|3042.51|3051.18|3042.48|3051.49|3042.79|3050.33|3041.63|34
1641843880000|2022-01-10 19:44:40|3051.19|3042.49|3049.86|3041.16|3051.19|3042.49|3049.6|3040.9|35
1641843890000|2022-01-10 19:44:50|3049.73|3041.03|3049.18|3040.48|3050.16|3041.46|3049.18|3040.48|34
1641843900000|2022-01-10 19:45:00|3048.17|3039.47|3049.1|3040.4|3049.36|3040.66|3048.17|3039.47|36
1641843910000|2022-01-10 19:45:10|3049.23|3040.53|3048.76|3040.06|3049.31|3040.61|3048.66|3039.96|37
1641843920000|2022-01-10 19:45:20|3048.72|3040.02|3049.65|3040.95|3049.84|3041.14|3048.69|3039.99|36
1641843930000|2022-01-10 19:45:30|3049.53|3040.83|3050.09|3041.39|3050.25|3041.55|3049.53|3040.83|31
1641843940000|2022-01-10 19:45:40|3050.15|3041.45|3049.67|3040.97|3050.15|3041.45|3049.5|3040.8|34
1641843950000|2022-01-10 19:45:50|3049.66|3040.96|3049.06|3040.36|3050.76|3042.06|3048.99|3040.29|33
1641843960000|2022-01-10 19:46:00|3048.88|3040.18|3048.5|3039.8|3049.81|3041.11|3048.44|3039.74|33
1641843970000|2022-01-10 19:46:10|3048.34|3039.64|3047.11|3038.41|3048.82|3040.12|3046.39|3037.69|34
1641843980000|2022-01-10 19:46:20|3046.92|3038.22|3046.02|3037.32|3047.18|3038.48|3045.93|3037.23|27
1641843990000|2022-01-10 19:46:30|3045.98|3037.28|3047.07|3038.37|3047.85|3039.15|3045.95|3037.25|35
1641844000000|2022-01-10 19:46:40|3047.35|3038.65|3047.49|3038.79|3047.85|3039.15|3046.74|3038.04|34
1641844010000|2022-01-10 19:46:50|3046.74|3038.04|3047.37|3038.67|3047.63|3038.93|3046.74|3038.04|34
1641844020000|2022-01-10 19:47:00|3047.15|3038.45|3049.07|3040.37|3049.33|3040.63|3046.93|3038.23|37
1641844030000|2022-01-10 19:47:10|3049.16|3040.46|3050.28|3041.58|3050.35|3041.65|3048.51|3039.81|26
1641844040000|2022-01-10 19:47:20|3050.31|3041.61|3047.79|3039.09|3050.74|3042.04|3047.71|3039.01|36
1641844050000|2022-01-10 19:47:30|3047.77|3039.07|3047.77|3039.07|3047.77|3039.07|3047.18|3038.48|25
1641844060000|2022-01-10 19:47:40|3047.21|3038.51|3044.88|3036.18|3047.21|3038.51|3043.93|3035.23|33
1641844070000|2022-01-10 19:47:50|3044.42|3035.72|3044.21|3035.51|3045.34|3036.64|3043.38|3034.68|36
1641844080000|2022-01-10 19:48:00|3043.61|3034.91|3043.78|3035.08|3045.05|3036.35|3043.22|3034.52|35
1641844090000|2022-01-10 19:48:10|3044.24|3035.54|3043.15|3034.45|3044.24|3035.54|3042.51|3033.81|33
1641844100000|2022-01-10 19:48:20|3043.16|3034.46|3044.12|3035.42|3044.45|3035.75|3043.08|3034.38|36
1641844110000|2022-01-10 19:48:30|3044.13|3035.43|3044.28|3035.58|3044.28|3035.58|3043.6|3034.9|28
1641844120000|2022-01-10 19:48:40|3044.42|3035.72|3044.22|3035.52|3044.83|3036.13|3044.04|3035.34|24
1641844130000|2022-01-10 19:48:50|3044.21|3035.51|3045|3036.3|3045.18|3036.48|3044.03|3035.33|33
1641844140000|2022-01-10 19:49:00|3044.94|3036.24|3044.39|3035.69|3045.23|3036.53|3044.06|3035.36|34
1641844150000|2022-01-10 19:49:10|3044.46|3035.76|3042.59|3033.89|3044.89|3036.19|3042.59|3033.89|33
1641844160000|2022-01-10 19:49:20|3042.57|3033.87|3042.95|3034.25|3043.26|3034.56|3042.1|3033.4|37
1641844170000|2022-01-10 19:49:30|3042.92|3034.22|3043.54|3034.84|3043.59|3034.89|3042.86|3034.16|36
1641844180000|2022-01-10 19:49:40|3043.58|3034.88|3042.88|3034.18|3043.77|3035.07|3042.65|3033.95|34
1641844190000|2022-01-10 19:49:50|3042.87|3034.17|3043.02|3034.32|3043.07|3034.37|3042.59|3033.89|35
1641844200000|2022-01-10 19:50:00|3043.07|3034.37|3042.22|3033.52|3043.15|3034.45|3042.19|3033.49|30
1641844210000|2022-01-10 19:50:10|3042.07|3033.37|3040.83|3032.13|3042.09|3033.39|3040.37|3031.67|33
1641844220000|2022-01-10 19:50:20|3041.29|3032.59|3039.62|3030.92|3041.29|3032.59|3038.82|3030.12|38
1641844230000|2022-01-10 19:50:30|3040.08|3031.38|3038.12|3029.42|3040.08|3031.38|3037.07|3028.37|36
1641844240000|2022-01-10 19:50:40|3038.09|3029.39|3037.64|3028.94|3039.12|3030.42|3037.49|3028.79|38
1641844250000|2022-01-10 19:50:50|3037.34|3028.64|3037.18|3028.48|3038.17|3029.47|3036.99|3028.29|31
1641844260000|2022-01-10 19:51:00|3036.44|3027.74|3036.7|3028|3038.69|3029.99|3036.44|3027.74|34
1641844270000|2022-01-10 19:51:10|3036.65|3027.95|3037.3|3028.6|3037.3|3028.6|3036.65|3027.95|27
1641844280000|2022-01-10 19:51:20|3037.68|3028.98|3034.39|3025.69|3037.95|3029.25|3033.95|3025.25|39
1641844290000|2022-01-10 19:51:30|3034.2|3025.5|3032.23|3023.53|3034.65|3025.95|3032.08|3023.38|37
1641844300000|2022-01-10 19:51:40|3032.01|3023.31|3031.29|3022.59|3032.09|3023.39|3030.03|3021.33|40
1641844310000|2022-01-10 19:51:50|3031.08|3022.38|3029.25|3020.55|3031.43|3022.73|3027.92|3019.22|40
1641844320000|2022-01-10 19:52:00|3026.86|3018.16|3030.3|3021.6|3030.3|3021.6|3026.42|3017.72|39
1641844330000|2022-01-10 19:52:10|3028.89|3020.19|3029.19|3020.49|3030.08|3021.38|3027.98|3019.28|38
1641844340000|2022-01-10 19:52:20|3029.22|3020.52|3029.18|3020.48|3029.35|3020.65|3027.73|3019.03|37
1641844350000|2022-01-10 19:52:30|3029.11|3020.41|3028.47|3019.77|3029.68|3020.98|3028.02|3019.32|37
1641844360000|2022-01-10 19:52:40|3028.49|3019.79|3027.58|3018.88|3028.69|3019.99|3027.52|3018.82|36
1641844370000|2022-01-10 19:52:50|3027.64|3018.94|3027.12|3018.42|3027.92|3019.22|3026.36|3017.66|32
1641844380000|2022-01-10 19:53:00|3027.21|3018.51|3027.46|3018.76|3028.08|3019.38|3027.21|3018.51|38
1641844390000|2022-01-10 19:53:10|3027.43|3018.73|3028.29|3019.59|3028.41|3019.71|3027.32|3018.62|38
1641844400000|2022-01-10 19:53:20|3028.28|3019.58|3028.71|3020.01|3029.37|3020.67|3027.55|3018.85|39
1641844410000|2022-01-10 19:53:30|3028.72|3020.02|3027.03|3018.33|3029.04|3020.34|3025.96|3017.26|39
1641844420000|2022-01-10 19:53:40|3027.06|3018.36|3027.62|3018.92|3027.77|3019.07|3026.75|3018.05|36
1641844430000|2022-01-10 19:53:50|3027.61|3018.91|3026.42|3017.72|3027.63|3018.93|3026.3|3017.6|37
1641844440000|2022-01-10 19:54:00|3026.96|3018.26|3026.03|3017.33|3027.68|3018.98|3026.03|3017.33|36
1641844450000|2022-01-10 19:54:10|3026.5|3017.8|3026.87|3018.17|3026.99|3018.29|3026.04|3017.34|37
1641844460000|2022-01-10 19:54:20|3026.7|3018|3028.21|3019.51|3028.65|3019.95|3026.69|3017.99|33
1641844470000|2022-01-10 19:54:30|3028.19|3019.49|3028.75|3020.05|3030.03|3021.33|3028.19|3019.49|34
1641844480000|2022-01-10 19:54:40|3028.71|3020.01|3029.7|3021|3029.88|3021.18|3028.71|3020.01|38
1641844490000|2022-01-10 19:54:50|3029.77|3021.07|3028.93|3020.23|3030.45|3021.75|3028.6|3019.9|39
1641844500000|2022-01-10 19:55:00|3029.01|3020.31|3029.96|3021.26|3029.96|3021.26|3028.63|3019.93|31
1641844510000|2022-01-10 19:55:10|3029.82|3021.12|3028.89|3020.19|3029.82|3021.12|3028.17|3019.47|39
1641844520000|2022-01-10 19:55:20|3028.79|3020.09|3027.65|3018.95|3029.3|3020.6|3027.39|3018.69|30
1641844530000|2022-01-10 19:55:30|3027.78|3019.08|3028|3019.3|3028.31|3019.61|3027.43|3018.73|32
1641844540000|2022-01-10 19:55:40|3028.02|3019.32|3030.05|3021.35|3030.05|3021.35|3027.43|3018.73|27
1641844550000|2022-01-10 19:55:50|3030.04|3021.34|3031.06|3022.36|3031.06|3022.36|3030.04|3021.34|17
1641844560000|2022-01-10 19:56:00|3031.07|3022.37|3030.41|3021.71|3031.14|3022.44|3029.35|3020.65|36
1641844570000|2022-01-10 19:56:10|3030.35|3021.65|3032.44|3023.74|3032.82|3024.12|3030.21|3021.51|39
1641844580000|2022-01-10 19:56:20|3032.45|3023.75|3036.33|3027.63|3037.77|3029.07|3032.45|3023.75|40
1641844590000|2022-01-10 19:56:30|3036.18|3027.48|3037.25|3028.55|3037.47|3028.77|3036.12|3027.42|37
1641844600000|2022-01-10 19:56:40|3037.29|3028.59|3036.31|3027.61|3037.76|3029.06|3036.23|3027.53|35
1641844610000|2022-01-10 19:56:50|3036.19|3027.49|3036.37|3027.67|3036.46|3027.76|3035.99|3027.29|32
1641844620000|2022-01-10 19:57:00|3036.02|3027.32|3036.11|3027.41|3036.91|3028.21|3035.65|3026.95|38
1641844630000|2022-01-10 19:57:10|3036.38|3027.68|3036.93|3028.23|3037.14|3028.44|3035.9|3027.2|38
1641844640000|2022-01-10 19:57:20|3036.87|3028.17|3036.22|3027.52|3037.13|3028.43|3036.22|3027.52|38
1641844650000|2022-01-10 19:57:30|3036.32|3027.62|3036.56|3027.86|3036.62|3027.92|3035.76|3027.06|39
1641844660000|2022-01-10 19:57:40|3036.82|3028.12|3036.79|3028.09|3037.19|3028.49|3036.77|3028.07|37
1641844670000|2022-01-10 19:57:50|3036.56|3027.86|3036.94|3028.24|3036.95|3028.25|3036.33|3027.63|34
1641844680000|2022-01-10 19:58:00|3037|3028.3|3038.99|3030.29|3039.36|3030.66|3037|3028.3|36
1641844690000|2022-01-10 19:58:10|3038.94|3030.24|3038.52|3029.82|3039.07|3030.37|3038.12|3029.42|32
1641844700000|2022-01-10 19:58:20|3038.55|3029.85|3038.57|3029.87|3039.96|3031.26|3038.42|3029.72|36
1641844710000|2022-01-10 19:58:30|3038.58|3029.88|3039.05|3030.35|3039.05|3030.35|3037.42|3028.72|34
1641844720000|2022-01-10 19:58:40|3038.54|3029.84|3036.9|3028.2|3038.54|3029.84|3036.77|3028.07|36
1641844730000|2022-01-10 19:58:50|3036.98|3028.28|3036.51|3027.81|3036.98|3028.28|3036.4|3027.7|35
1641844740000|2022-01-10 19:59:00|3036.48|3027.78|3032.22|3023.52|3036.76|3028.06|3032.1|3023.4|37
1641844750000|2022-01-10 19:59:10|3032.17|3023.47|3033.2|3024.5|3033.34|3024.64|3032.11|3023.41|37
1641844760000|2022-01-10 19:59:20|3033.27|3024.57|3032.13|3023.43|3033.28|3024.58|3031.73|3023.03|37
1641844770000|2022-01-10 19:59:30|3032.18|3023.48|3032.37|3023.67|3032.82|3024.12|3031.65|3022.95|38
1641844780000|2022-01-10 19:59:40|3032.3|3023.6|3032.47|3023.77|3032.51|3023.81|3031.73|3023.03|33
1641844790000|2022-01-10 19:59:50|3032.43|3023.73|3034.01|3025.31|3034.01|3025.31|3032.43|3023.73|34
1641844800000|2022-01-10 20:00:00|3034.17|3025.47|3036.66|3027.96|3036.99|3028.29|3034.12|3025.42|40
1641844810000|2022-01-10 20:00:10|3036.75|3028.05|3034.36|3025.66|3037.14|3028.44|3034.28|3025.58|37
1641844820000|2022-01-10 20:00:20|3034.38|3025.68|3035.65|3026.95|3036.03|3027.33|3033.88|3025.18|40
1641844830000|2022-01-10 20:00:30|3035.89|3027.19|3039.55|3030.85|3039.74|3031.04|3035.89|3027.19|37
1641844840000|2022-01-10 20:00:40|3039.28|3030.58|3045.57|3036.87|3046.27|3037.57|3039.08|3030.38|39
1641844850000|2022-01-10 20:00:50|3045.3|3036.6|3044.18|3035.48|3045.79|3037.09|3043.3|3034.6|39
1641844860000|2022-01-10 20:01:00|3043.94|3035.24|3045.55|3036.85|3045.55|3036.85|3043.84|3035.14|40
1641844870000|2022-01-10 20:01:10|3045.44|3036.74|3047.26|3038.56|3047.47|3038.77|3044.58|3035.88|39
1641844880000|2022-01-10 20:01:20|3047.21|3038.51|3045.23|3036.53|3047.23|3038.53|3045.21|3036.51|37
1641844890000|2022-01-10 20:01:30|3044.96|3036.26|3046.18|3037.48|3046.69|3037.99|3044.55|3035.85|39
1641844900000|2022-01-10 20:01:40|3044.96|3036.26|3042.7|3034|3044.97|3036.27|3042.7|3034|36
1641844910000|2022-01-10 20:01:50|3042.32|3033.62|3040.76|3032.06|3042.32|3033.62|3040.49|3031.79|38
1641844920000|2022-01-10 20:02:00|3040.74|3032.04|3041.03|3032.33|3041.43|3032.73|3039.84|3031.14|37
1641844930000|2022-01-10 20:02:10|3041.18|3032.48|3038.79|3030.09|3041.18|3032.48|3038.71|3030.01|39
1641844940000|2022-01-10 20:02:20|3038.84|3030.14|3039.79|3031.09|3040.2|3031.5|3038.68|3029.98|36
1641844950000|2022-01-10 20:02:30|3039.81|3031.11|3040.3|3031.6|3041.02|3032.32|3039.69|3030.99|36
1641844960000|2022-01-10 20:02:40|3040.29|3031.59|3034.58|3025.88|3040.44|3031.74|3034.58|3025.88|39
1641844970000|2022-01-10 20:02:50|3034.61|3025.91|3035.43|3026.73|3036.84|3028.14|3034.61|3025.91|38
1641844980000|2022-01-10 20:03:00|3035.45|3026.75|3036.95|3028.25|3036.95|3028.25|3035.43|3026.73|36
1641844990000|2022-01-10 20:03:10|3037.4|3028.7|3040.68|3031.98|3040.73|3032.03|3037.4|3028.7|39
1641845000000|2022-01-10 20:03:20|3040.56|3031.86|3039.94|3031.24|3040.76|3032.06|3039.69|3030.99|37
1641845010000|2022-01-10 20:03:30|3039.83|3031.13|3039.22|3030.52|3039.9|3031.2|3038.52|3029.82|37
1641845020000|2022-01-10 20:03:40|3039.15|3030.45|3038.19|3029.49|3039.49|3030.79|3038.09|3029.39|36
1641845030000|2022-01-10 20:03:50|3038.2|3029.5|3037.45|3028.75|3039.15|3030.45|3037.1|3028.4|36
1641845040000|2022-01-10 20:04:00|3037.1|3028.4|3036.59|3027.89|3037.1|3028.4|3035.83|3027.13|35
1641845050000|2022-01-10 20:04:10|3036.52|3027.82|3037.97|3029.27|3038.06|3029.36|3036.21|3027.51|35
1641845060000|2022-01-10 20:04:20|3037.52|3028.82|3038.48|3029.78|3039.14|3030.44|3037.12|3028.42|36
1641845070000|2022-01-10 20:04:30|3038.45|3029.75|3035.83|3027.13|3038.45|3029.75|3035.83|3027.13|34
1641845080000|2022-01-10 20:04:40|3036.1|3027.4|3035.16|3026.46|3036.1|3027.4|3035.16|3026.46|37
1641845090000|2022-01-10 20:04:50|3034.92|3026.22|3034.52|3025.82|3035.02|3026.32|3034.18|3025.48|36
1641845100000|2022-01-10 20:05:00|3035.02|3026.32|3034.89|3026.19|3035.92|3027.22|3034.89|3026.19|36
1641845110000|2022-01-10 20:05:10|3035.34|3026.64|3034.32|3025.62|3035.43|3026.73|3033.69|3024.99|39
1641845120000|2022-01-10 20:05:20|3034.33|3025.63|3033.88|3025.18|3035.93|3027.23|3033.48|3024.78|39
1641845130000|2022-01-10 20:05:30|3033.65|3024.95|3030.36|3021.66|3033.65|3024.95|3028.93|3020.23|39
1641845140000|2022-01-10 20:05:40|3030.31|3021.61|3030.99|3022.29|3031.26|3022.56|3029.95|3021.25|40
1641845150000|2022-01-10 20:05:50|3031.01|3022.31|3031.91|3023.21|3032.06|3023.36|3030.82|3022.12|39
1641845160000|2022-01-10 20:06:00|3031.98|3023.28|3028.64|3019.94|3033.12|3024.42|3028.64|3019.94|38
1641845170000|2022-01-10 20:06:10|3028.28|3019.58|3027.01|3018.31|3028.28|3019.58|3024.81|3016.11|38
1641845180000|2022-01-10 20:06:20|3027.08|3018.38|3028.12|3019.42|3029|3020.3|3027.08|3018.38|38
1641845190000|2022-01-10 20:06:30|3027.9|3019.2|3027.48|3018.78|3028.42|3019.72|3027.32|3018.62|35
1641845200000|2022-01-10 20:06:40|3027.38|3018.68|3028.43|3019.73|3028.61|3019.91|3026.84|3018.14|38
1641845210000|2022-01-10 20:06:50|3028.47|3019.77|3029.66|3020.96|3029.66|3020.96|3028.33|3019.63|37
1641845220000|2022-01-10 20:07:00|3029.68|3020.98|3027.62|3018.92|3029.76|3021.06|3026.83|3018.13|39
1641845230000|2022-01-10 20:07:10|3027.57|3018.87|3028.62|3019.92|3028.62|3019.92|3026.84|3018.14|39
1641845240000|2022-01-10 20:07:20|3028.66|3019.96|3030.15|3021.45|3030.15|3021.45|3028.66|3019.96|40
1641845250000|2022-01-10 20:07:30|3029.99|3021.29|3031.02|3022.32|3031.78|3023.08|3029.99|3021.29|36
1641845260000|2022-01-10 20:07:40|3030.9|3022.2|3030.5|3021.8|3030.9|3022.2|3029.65|3020.95|35
1641845270000|2022-01-10 20:07:50|3030.49|3021.79|3030.19|3021.49|3031.62|3022.92|3030.06|3021.36|38
1641845280000|2022-01-10 20:08:00|3030.31|3021.61|3029.01|3020.31|3030.56|3021.86|3027.82|3019.12|39
1641845290000|2022-01-10 20:08:10|3028.8|3020.1|3028.2|3019.5|3028.82|3020.12|3027.69|3018.99|40
1641845300000|2022-01-10 20:08:20|3028.16|3019.46|3028.95|3020.25|3029.69|3020.99|3028.04|3019.34|40
1641845310000|2022-01-10 20:08:30|3029.02|3020.32|3030.23|3021.53|3031.3|3022.6|3029.02|3020.32|37
1641845320000|2022-01-10 20:08:40|3030.38|3021.68|3030.54|3021.84|3030.96|3022.26|3029.82|3021.12|37
1641845330000|2022-01-10 20:08:50|3030.66|3021.96|3031.27|3022.57|3031.95|3023.25|3030.6|3021.9|39
1641845340000|2022-01-10 20:09:00|3031.12|3022.42|3033.81|3025.11|3033.81|3025.11|3031.12|3022.42|39
1641845350000|2022-01-10 20:09:10|3033.14|3024.44|3035.71|3027.01|3036.32|3027.62|3033.14|3024.44|39
1641845360000|2022-01-10 20:09:20|3035.7|3027|3035.25|3026.55|3035.79|3027.09|3034.09|3025.39|33
1641845370000|2022-01-10 20:09:30|3035.38|3026.68|3034.49|3025.79|3035.38|3026.68|3033.59|3024.89|40
1641845380000|2022-01-10 20:09:40|3034.41|3025.71|3033.52|3024.82|3034.87|3026.17|3033.49|3024.79|37
1641845390000|2022-01-10 20:09:50|3033.7|3025|3036.03|3027.33|3036.08|3027.38|3033.7|3025|37
1641845400000|2022-01-10 20:10:00|3036.15|3027.45|3038.6|3029.9|3039.38|3030.68|3035.92|3027.22|36
1641845410000|2022-01-10 20:10:10|3038.61|3029.91|3037.47|3028.77|3038.66|3029.96|3037.24|3028.54|37
1641845420000|2022-01-10 20:10:20|3036.99|3028.29|3037.83|3029.13|3037.89|3029.19|3035.71|3027.01|36
1641845430000|2022-01-10 20:10:30|3037.87|3029.17|3038.64|3029.94|3039.22|3030.52|3037.76|3029.06|34
1641845440000|2022-01-10 20:10:40|3038.56|3029.86|3038.81|3030.11|3039.05|3030.35|3037.94|3029.24|37
1641845450000|2022-01-10 20:10:50|3038.75|3030.05|3040.91|3032.21|3040.93|3032.23|3038.75|3030.05|33
1641845460000|2022-01-10 20:11:00|3040.95|3032.25|3039.3|3030.6|3040.95|3032.25|3039.12|3030.42|38
1641845470000|2022-01-10 20:11:10|3039.31|3030.61|3041.56|3032.86|3042.88|3034.18|3039.31|3030.61|35
1641845480000|2022-01-10 20:11:20|3041.55|3032.85|3039.56|3030.86|3041.55|3032.85|3038.62|3029.92|39
1641845490000|2022-01-10 20:11:30|3039.41|3030.71|3039.12|3030.42|3040.48|3031.78|3038.89|3030.19|40
1641845500000|2022-01-10 20:11:40|3039.11|3030.41|3037.64|3028.94|3040.74|3032.04|3037.64|3028.94|40
1641845510000|2022-01-10 20:11:50|3037.62|3028.92|3039.29|3030.59|3039.54|3030.84|3037.28|3028.58|40
1641845520000|2022-01-10 20:12:00|3039.4|3030.7|3039.64|3030.94|3040.87|3032.17|3039.3|3030.6|36
1641845530000|2022-01-10 20:12:10|3039.68|3030.98|3036.99|3028.29|3039.68|3030.98|3036.99|3028.29|36
1641845540000|2022-01-10 20:12:20|3037.14|3028.44|3037.57|3028.87|3038.09|3029.39|3037.14|3028.44|35
1641845550000|2022-01-10 20:12:30|3037.15|3028.45|3036.34|3027.64|3037.61|3028.91|3036.31|3027.61|36
1641845560000|2022-01-10 20:12:40|3036.38|3027.68|3033.78|3025.08|3036.38|3027.68|3033.68|3024.98|39
1641845570000|2022-01-10 20:12:50|3033.67|3024.97|3035.41|3026.71|3035.41|3026.71|3033.39|3024.69|33
1641845580000|2022-01-10 20:13:00|3035.6|3026.9|3036.53|3027.83|3037.33|3028.63|3035.41|3026.71|38
1641845590000|2022-01-10 20:13:10|3036.51|3027.81|3034.31|3025.61|3037.8|3029.1|3034.04|3025.34|40
1641845600000|2022-01-10 20:13:20|3034.71|3026.01|3035.04|3026.34|3035.62|3026.92|3034.32|3025.62|37
1641845610000|2022-01-10 20:13:30|3035.13|3026.43|3035.17|3026.47|3036.41|3027.71|3035.08|3026.38|40
1641845620000|2022-01-10 20:13:40|3035.06|3026.36|3030.92|3022.22|3035.06|3026.36|3030.48|3021.78|40
1641845630000|2022-01-10 20:13:50|3030.95|3022.25|3030.6|3021.9|3031.93|3023.23|3030.6|3021.9|35
1641845640000|2022-01-10 20:14:00|3030.84|3022.14|3033.58|3024.88|3033.71|3025.01|3030.84|3022.14|38
1641845650000|2022-01-10 20:14:10|3033.77|3025.07|3031.55|3022.85|3034.4|3025.7|3031.03|3022.33|37
1641845660000|2022-01-10 20:14:20|3031.59|3022.89|3031.05|3022.35|3031.97|3023.27|3030.93|3022.23|36
1641845670000|2022-01-10 20:14:30|3030.93|3022.23|3031.88|3023.18|3032.25|3023.55|3030.93|3022.23|38
1641845680000|2022-01-10 20:14:40|3031.81|3023.11|3031.08|3022.38|3032.1|3023.4|3030.56|3021.86|33
1641845690000|2022-01-10 20:14:50|3031.1|3022.4|3030.47|3021.77|3031.1|3022.4|3029.82|3021.12|37
1641845700000|2022-01-10 20:15:00|3030.43|3021.73|3030.52|3021.82|3033.4|3024.7|3030.43|3021.73|40
1641845710000|2022-01-10 20:15:10|3030.5|3021.8|3028.63|3019.93|3030.76|3022.06|3028.6|3019.9|40
1641845720000|2022-01-10 20:15:20|3028.68|3019.98|3027.08|3018.38|3028.76|3020.06|3027.08|3018.38|37
1641845730000|2022-01-10 20:15:30|3026.83|3018.13|3027.9|3019.2|3027.9|3019.2|3025.7|3017|32
1641845740000|2022-01-10 20:15:40|3027.95|3019.25|3027.64|3018.94|3028.49|3019.79|3027.32|3018.62|32
1641845750000|2022-01-10 20:15:50|3027.96|3019.26|3031.18|3022.48|3031.44|3022.74|3027.77|3019.07|39
1641845760000|2022-01-10 20:16:00|3030.99|3022.29|3033.28|3024.58|3033.58|3024.88|3030.5|3021.8|36
1641845770000|2022-01-10 20:16:10|3033.44|3024.74|3033.18|3024.48|3033.92|3025.22|3031.63|3022.93|36
1641845780000|2022-01-10 20:16:20|3033.19|3024.49|3033.52|3024.82|3034.19|3025.49|3033.16|3024.46|30
1641845790000|2022-01-10 20:16:30|3033.47|3024.77|3033.96|3025.26|3034.56|3025.86|3032.99|3024.29|39
1641845800000|2022-01-10 20:16:40|3033.88|3025.18|3035.28|3026.58|3035.45|3026.75|3033.88|3025.18|36
1641845810000|2022-01-10 20:16:50|3035.26|3026.56|3036.71|3028.01|3037.32|3028.62|3035.26|3026.56|37
1641845820000|2022-01-10 20:17:00|3036.48|3027.78|3034.32|3025.62|3036.71|3028.01|3032.85|3024.15|39
1641845830000|2022-01-10 20:17:10|3034.41|3025.71|3036.86|3028.16|3037.39|3028.69|3034.31|3025.61|40
1641845840000|2022-01-10 20:17:20|3036.93|3028.23|3036.85|3028.15|3037.9|3029.2|3036.64|3027.94|37
1641845850000|2022-01-10 20:17:30|3036.83|3028.13|3036.24|3027.54|3037.35|3028.65|3035.74|3027.04|31
1641845860000|2022-01-10 20:17:40|3036.3|3027.6|3036.72|3028.02|3037.43|3028.73|3036.3|3027.6|33
1641845870000|2022-01-10 20:17:50|3036.73|3028.03|3035.87|3027.17|3036.8|3028.1|3035.87|3027.17|34
1641845880000|2022-01-10 20:18:00|3035.86|3027.16|3035.74|3027.04|3036.12|3027.42|3034.8|3026.1|39
1641845890000|2022-01-10 20:18:10|3035.75|3027.05|3035.3|3026.6|3035.96|3027.26|3034.82|3026.12|38
1641845900000|2022-01-10 20:18:20|3035.36|3026.66|3036.72|3028.02|3036.75|3028.05|3035.25|3026.55|35
1641845910000|2022-01-10 20:18:30|3036.73|3028.03|3037.42|3028.72|3037.5|3028.8|3035.34|3026.64|38
1641845920000|2022-01-10 20:18:40|3037.6|3028.9|3038.17|3029.47|3038.17|3029.47|3037.42|3028.72|35
1641845930000|2022-01-10 20:18:50|3038.18|3029.48|3037.06|3028.36|3038.26|3029.56|3036.89|3028.19|33
1641845940000|2022-01-10 20:19:00|3036.98|3028.28|3038.12|3029.42|3038.12|3029.42|3036.57|3027.87|40
1641845950000|2022-01-10 20:19:10|3038.21|3029.51|3038.27|3029.57|3038.36|3029.66|3037.85|3029.15|33
1641845960000|2022-01-10 20:19:20|3038.37|3029.67|3040.42|3031.72|3040.42|3031.72|3038.09|3029.39|36
1641845970000|2022-01-10 20:19:30|3040.41|3031.71|3038.11|3029.41|3040.85|3032.15|3038.11|3029.41|40
1641845980000|2022-01-10 20:19:40|3038.24|3029.54|3036.37|3027.67|3038.24|3029.54|3036.36|3027.66|36
1641845990000|2022-01-10 20:19:50|3036.35|3027.65|3035.06|3026.36|3036.37|3027.67|3034|3025.3|37
1641846000000|2022-01-10 20:20:00|3035.17|3026.47|3031.99|3023.29|3035.27|3026.57|3031.4|3022.7|39
1641846010000|2022-01-10 20:20:10|3031.9|3023.2|3033.38|3024.68|3033.43|3024.73|3031.76|3023.06|38
1641846020000|2022-01-10 20:20:20|3033.39|3024.69|3036|3027.3|3036.12|3027.42|3033.17|3024.47|37
1641846030000|2022-01-10 20:20:30|3035.89|3027.19|3037.21|3028.51|3037.27|3028.57|3035.17|3026.47|36
1641846040000|2022-01-10 20:20:40|3037.36|3028.66|3036.49|3027.79|3037.61|3028.91|3035.93|3027.23|40
1641846050000|2022-01-10 20:20:50|3036.77|3028.07|3036.92|3028.22|3037|3028.3|3036.3|3027.6|37
1641846060000|2022-01-10 20:21:00|3036.93|3028.23|3037.62|3028.92|3037.62|3028.92|3036.01|3027.31|39
1641846070000|2022-01-10 20:21:10|3037.68|3028.98|3038.93|3030.23|3039.07|3030.37|3037.68|3028.98|34
1641846080000|2022-01-10 20:21:20|3038.92|3030.22|3039.49|3030.79|3039.49|3030.79|3038.23|3029.53|38
1641846090000|2022-01-10 20:21:30|3039.45|3030.75|3036.84|3028.14|3039.66|3030.96|3036.45|3027.75|37
1641846100000|2022-01-10 20:21:40|3036.46|3027.76|3036.4|3027.7|3037.28|3028.58|3035.99|3027.29|33
1641846110000|2022-01-10 20:21:50|3036.05|3027.35|3032.96|3024.26|3037.38|3028.68|3032.66|3023.96|38
1641846120000|2022-01-10 20:22:00|3032.6|3023.9|3032.09|3023.39|3033|3024.3|3031.89|3023.19|33
1641846130000|2022-01-10 20:22:10|3032.07|3023.37|3032.59|3023.89|3033.58|3024.88|3032.07|3023.37|35
1641846140000|2022-01-10 20:22:20|3032.6|3023.9|3033.24|3024.54|3033.27|3024.57|3032.16|3023.46|34
1641846150000|2022-01-10 20:22:30|3033.48|3024.78|3035.16|3026.46|3035.16|3026.46|3033.48|3024.78|34
1641846160000|2022-01-10 20:22:40|3035.18|3026.48|3034.51|3025.81|3035.47|3026.77|3034.48|3025.78|32
1641846170000|2022-01-10 20:22:50|3034.52|3025.82|3032.41|3023.71|3034.54|3025.84|3031.69|3022.99|31
1641846180000|2022-01-10 20:23:00|3032.23|3023.53|3031.66|3022.96|3032.97|3024.27|3030.95|3022.25|37
1641846190000|2022-01-10 20:23:10|3031.83|3023.13|3033.91|3025.21|3033.91|3025.21|3031.83|3023.13|34
1641846200000|2022-01-10 20:23:20|3034|3025.3|3035.04|3026.34|3035.17|3026.47|3033.95|3025.25|38
1641846210000|2022-01-10 20:23:30|3035.03|3026.33|3035.58|3026.88|3035.58|3026.88|3033.9|3025.2|36
1641846220000|2022-01-10 20:23:40|3035.71|3027.01|3034.57|3025.87|3036.2|3027.5|3034.12|3025.42|32
1641846230000|2022-01-10 20:23:50|3035.17|3026.47|3033.4|3024.7|3035.17|3026.47|3033.1|3024.4|35
1641846240000|2022-01-10 20:24:00|3033.39|3024.69|3032.72|3024.02|3034.33|3025.63|3032.72|3024.02|37
1641846250000|2022-01-10 20:24:10|3032.74|3024.04|3034.71|3026.01|3035.22|3026.52|3031.75|3023.05|37
1641846260000|2022-01-10 20:24:20|3035.04|3026.34|3035.71|3027.01|3035.73|3027.03|3033.89|3025.19|38
1641846270000|2022-01-10 20:24:30|3035.73|3027.03|3035.92|3027.22|3037.63|3028.93|3035.73|3027.03|33
1641846280000|2022-01-10 20:24:40|3035.87|3027.17|3034.9|3026.2|3035.87|3027.17|3034.3|3025.6|27
1641846290000|2022-01-10 20:24:50|3035.01|3026.31|3036.14|3027.44|3036.44|3027.74|3034.78|3026.08|36
1641846300000|2022-01-10 20:25:00|3036.12|3027.42|3034.08|3025.38|3036.12|3027.42|3034.01|3025.31|33
1641846310000|2022-01-10 20:25:10|3034.1|3025.4|3036.19|3027.49|3036.19|3027.49|3034.09|3025.39|32
1641846320000|2022-01-10 20:25:20|3036.25|3027.55|3036.84|3028.14|3036.94|3028.24|3034.67|3025.97|37
1641846330000|2022-01-10 20:25:30|3036.85|3028.15|3036.76|3028.06|3036.89|3028.19|3036.33|3027.63|40
1641846340000|2022-01-10 20:25:40|3036.54|3027.84|3036.72|3028.02|3036.98|3028.28|3036.38|3027.68|35
1641846350000|2022-01-10 20:25:50|3036.85|3028.15|3039.44|3030.74|3039.79|3031.09|3036.83|3028.13|33
1641846360000|2022-01-10 20:26:00|3039.53|3030.83|3040.73|3032.03|3041.22|3032.52|3039.11|3030.41|31
1641846370000|2022-01-10 20:26:10|3040.5|3031.8|3041.98|3033.28|3042.8|3034.1|3040.02|3031.32|33
1641846380000|2022-01-10 20:26:20|3042.1|3033.4|3040.45|3031.75|3042.1|3033.4|3040.44|3031.74|34
1641846390000|2022-01-10 20:26:30|3040.67|3031.97|3039.92|3031.22|3040.87|3032.17|3039.66|3030.96|35
1641846400000|2022-01-10 20:26:40|3040|3031.3|3040.45|3031.75|3040.58|3031.88|3039.6|3030.9|32
1641846410000|2022-01-10 20:26:50|3040.44|3031.74|3041.64|3032.94|3041.68|3032.98|3040.28|3031.58|35
1641846420000|2022-01-10 20:27:00|3041.63|3032.93|3039.75|3031.05|3041.63|3032.93|3039.75|3031.05|35
1641846430000|2022-01-10 20:27:10|3039.71|3031.01|3039.78|3031.08|3040.05|3031.35|3039.47|3030.77|27
1641846440000|2022-01-10 20:27:20|3039.8|3031.1|3039.83|3031.13|3040.29|3031.59|3039.54|3030.84|31
1641846450000|2022-01-10 20:27:30|3039.94|3031.24|3039.22|3030.52|3039.94|3031.24|3038.97|3030.27|36
1641846460000|2022-01-10 20:27:40|3039.23|3030.53|3039.19|3030.49|3039.46|3030.76|3038.79|3030.09|33
1641846470000|2022-01-10 20:27:50|3039.2|3030.5|3039.24|3030.54|3039.31|3030.61|3039.16|3030.46|31
1641846480000|2022-01-10 20:28:00|3039.25|3030.55|3037.64|3028.94|3039.35|3030.65|3037.64|3028.94|27
1641846490000|2022-01-10 20:28:10|3037.42|3028.72|3039.08|3030.38|3039.4|3030.7|3037.42|3028.72|34
1641846500000|2022-01-10 20:28:20|3039.26|3030.56|3038.09|3029.39|3039.7|3031|3038.05|3029.35|37
1641846510000|2022-01-10 20:28:30|3037.98|3029.28|3037.46|3028.76|3038.92|3030.22|3037.05|3028.35|39
1641846520000|2022-01-10 20:28:40|3037.43|3028.73|3039.14|3030.44|3039.49|3030.79|3037.43|3028.73|37
1641846530000|2022-01-10 20:28:50|3039.13|3030.43|3038.62|3029.92|3039.61|3030.91|3038.46|3029.76|38
1641846540000|2022-01-10 20:29:00|3038.6|3029.9|3036.09|3027.39|3038.95|3030.25|3036.09|3027.39|36
1641846550000|2022-01-10 20:29:10|3036.06|3027.36|3036.67|3027.97|3036.79|3028.09|3035.44|3026.74|37
1641846560000|2022-01-10 20:29:20|3036.69|3027.99|3039.29|3030.59|3039.29|3030.59|3036.27|3027.57|35
1641846570000|2022-01-10 20:29:30|3039.25|3030.55|3038.48|3029.78|3039.3|3030.6|3038.14|3029.44|38
1641846580000|2022-01-10 20:29:40|3038.41|3029.71|3038.63|3029.93|3038.63|3029.93|3037.26|3028.56|33
1641846590000|2022-01-10 20:29:50|3038.62|3029.92|3036.86|3028.16|3039.82|3031.12|3036.77|3028.07|38
1641846600000|2022-01-10 20:30:00|3036.64|3027.94|3036.6|3027.9|3037.04|3028.34|3036.43|3027.73|37
1641846610000|2022-01-10 20:30:10|3036.62|3027.92|3036.18|3027.48|3036.85|3028.15|3035.17|3026.47|38
1641846620000|2022-01-10 20:30:20|3036.16|3027.46|3035.55|3026.85|3036.24|3027.54|3035.32|3026.62|36
1641846630000|2022-01-10 20:30:30|3035.56|3026.86|3035.96|3027.26|3036.44|3027.74|3035.56|3026.86|34
1641846640000|2022-01-10 20:30:40|3035.78|3027.08|3037.85|3029.15|3038.22|3029.52|3035.78|3027.08|34
1641846650000|2022-01-10 20:30:50|3037.89|3029.19|3035.9|3027.2|3037.89|3029.19|3035.42|3026.72|37
1641846660000|2022-01-10 20:31:00|3035.92|3027.22|3034.04|3025.34|3035.99|3027.29|3033.86|3025.16|38
1641846670000|2022-01-10 20:31:10|3034.02|3025.32|3033.46|3024.76|3034.5|3025.8|3033.05|3024.35|37
1641846680000|2022-01-10 20:31:20|3033|3024.3|3036.24|3027.54|3036.75|3028.05|3032.63|3023.93|40
1641846690000|2022-01-10 20:31:30|3036.18|3027.48|3034.26|3025.56|3036.18|3027.48|3034.2|3025.5|31
1641846700000|2022-01-10 20:31:40|3034.3|3025.6|3034.6|3025.9|3034.6|3025.9|3033.93|3025.23|24
1641846710000|2022-01-10 20:31:50|3035.18|3026.48|3036.57|3027.87|3036.92|3028.22|3034.81|3026.11|36
1641846720000|2022-01-10 20:32:00|3036.71|3028.01|3039.47|3030.77|3039.47|3030.77|3036.71|3028.01|36
1641846730000|2022-01-10 20:32:10|3040.51|3031.81|3041.31|3032.61|3041.31|3032.61|3039.34|3030.64|37
1641846740000|2022-01-10 20:32:20|3041.34|3032.64|3043.57|3034.87|3044.36|3035.66|3041.34|3032.64|38
1641846750000|2022-01-10 20:32:30|3043.46|3034.76|3043.32|3034.62|3043.62|3034.92|3042.42|3033.72|38
1641846760000|2022-01-10 20:32:40|3043.39|3034.69|3043.91|3035.21|3044.49|3035.79|3043.35|3034.65|32
1641846770000|2022-01-10 20:32:50|3043.95|3035.25|3044.96|3036.26|3045|3036.3|3043.61|3034.91|36
1641846780000|2022-01-10 20:33:00|3045.11|3036.41|3045.48|3036.78|3045.49|3036.79|3044|3035.3|35
1641846790000|2022-01-10 20:33:10|3045.2|3036.5|3045.05|3036.35|3045.2|3036.5|3043.31|3034.61|31
1641846800000|2022-01-10 20:33:20|3045.28|3036.58|3044.45|3035.75|3046.48|3037.78|3044.45|3035.75|37
1641846810000|2022-01-10 20:33:30|3044.42|3035.72|3046.18|3037.48|3046.2|3037.5|3044.42|3035.72|39
1641846820000|2022-01-10 20:33:40|3046.36|3037.66|3045.33|3036.63|3046.44|3037.74|3044.94|3036.24|37
1641846830000|2022-01-10 20:33:50|3045.29|3036.59|3044.93|3036.23|3045.83|3037.13|3044.93|3036.23|38
1641846840000|2022-01-10 20:34:00|3044.91|3036.21|3046|3037.3|3046.06|3037.36|3044.23|3035.53|37
1641846850000|2022-01-10 20:34:10|3045.98|3037.28|3046.46|3037.76|3046.91|3038.21|3045.62|3036.92|39
1641846860000|2022-01-10 20:34:20|3046.34|3037.64|3047.65|3038.95|3049.18|3040.48|3046.34|3037.64|39
1641846870000|2022-01-10 20:34:30|3047.54|3038.84|3049.97|3041.27|3049.97|3041.27|3047.44|3038.74|38
1641846880000|2022-01-10 20:34:40|3050.02|3041.32|3049.72|3041.02|3051.17|3042.47|3049.24|3040.54|38
1641846890000|2022-01-10 20:34:50|3049.74|3041.04|3050.39|3041.69|3050.39|3041.69|3049.31|3040.61|37
1641846900000|2022-01-10 20:35:00|3050.35|3041.65|3051.1|3042.4|3052.01|3043.31|3049.92|3041.22|35
1641846910000|2022-01-10 20:35:10|3050.88|3042.18|3051.31|3042.61|3051.42|3042.72|3050.23|3041.53|39
1641846920000|2022-01-10 20:35:20|3051.33|3042.63|3051.78|3043.08|3051.78|3043.08|3050.63|3041.93|35
1641846930000|2022-01-10 20:35:30|3051.95|3043.25|3051.98|3043.28|3052.7|3044|3051.42|3042.72|31
1641846940000|2022-01-10 20:35:40|3051.82|3043.12|3051.21|3042.51|3052.03|3043.33|3050.44|3041.74|29
1641846950000|2022-01-10 20:35:50|3051.34|3042.64|3052.19|3043.49|3052.71|3044.01|3051.14|3042.44|38
1641846960000|2022-01-10 20:36:00|3051.72|3043.02|3050.74|3042.04|3052.05|3043.35|3050.47|3041.77|33
1641846970000|2022-01-10 20:36:10|3050.69|3041.99|3051.06|3042.36|3051.2|3042.5|3049.05|3040.35|36
1641846980000|2022-01-10 20:36:20|3051.05|3042.35|3049.26|3040.56|3051.14|3042.44|3049.25|3040.55|38
1641846990000|2022-01-10 20:36:30|3049.67|3040.97|3049.41|3040.71|3050.17|3041.47|3049.29|3040.59|33
1641847000000|2022-01-10 20:36:40|3049.33|3040.63|3049.3|3040.6|3050.65|3041.95|3049.3|3040.6|32
1641847010000|2022-01-10 20:36:50|3049.25|3040.55|3048.79|3040.09|3050.02|3041.32|3048.41|3039.71|36
1641847020000|2022-01-10 20:37:00|3048.78|3040.08|3048.14|3039.44|3049.64|3040.94|3047.97|3039.27|36
1641847030000|2022-01-10 20:37:10|3048.46|3039.76|3048.58|3039.88|3048.72|3040.02|3047.9|3039.2|36
1641847040000|2022-01-10 20:37:20|3048.55|3039.85|3050.21|3041.51|3050.28|3041.58|3048.39|3039.69|38
1641847050000|2022-01-10 20:37:30|3050.29|3041.59|3051.8|3043.1|3051.8|3043.1|3050.04|3041.34|37
1641847060000|2022-01-10 20:37:40|3051.66|3042.96|3051.31|3042.61|3051.76|3043.06|3050.78|3042.08|31
1641847070000|2022-01-10 20:37:50|3051.26|3042.56|3052.02|3043.32|3052.12|3043.42|3050.91|3042.21|37
1641847080000|2022-01-10 20:38:00|3052.04|3043.34|3052.48|3043.78|3052.68|3043.98|3051.17|3042.47|37
1641847090000|2022-01-10 20:38:10|3052.62|3043.92|3053.5|3044.8|3053.5|3044.8|3051.5|3042.8|33
1641847100000|2022-01-10 20:38:20|3053.26|3044.56|3054.59|3045.89|3054.59|3045.89|3053.2|3044.5|31
1641847110000|2022-01-10 20:38:30|3054.78|3046.08|3054.04|3045.34|3055.71|3047.01|3053.93|3045.23|36
1641847120000|2022-01-10 20:38:40|3054.06|3045.36|3054.26|3045.56|3054.54|3045.84|3054.05|3045.35|33
1641847130000|2022-01-10 20:38:50|3054.38|3045.68|3055.13|3046.43|3055.17|3046.47|3054.38|3045.68|35
1641847140000|2022-01-10 20:39:00|3055.37|3046.67|3054.96|3046.26|3056.43|3047.73|3054.66|3045.96|31
1641847150000|2022-01-10 20:39:10|3054.82|3046.12|3055.42|3046.72|3056.18|3047.48|3054.77|3046.07|35
1641847160000|2022-01-10 20:39:20|3055.38|3046.68|3055.6|3046.9|3055.6|3046.9|3054.58|3045.88|35
1641847170000|2022-01-10 20:39:30|3055.59|3046.89|3055.54|3046.84|3056.25|3047.55|3055.05|3046.35|36
1641847180000|2022-01-10 20:39:40|3055.4|3046.7|3053.67|3044.97|3055.7|3047|3053.67|3044.97|33
1641847190000|2022-01-10 20:39:50|3053.95|3045.25|3052.6|3043.9|3053.95|3045.25|3052.56|3043.86|36
1641847200000|2022-01-10 20:40:00|3052.59|3043.89|3055.56|3046.86|3055.56|3046.86|3052.57|3043.87|37
1641847210000|2022-01-10 20:40:10|3055.62|3046.92|3056.79|3048.09|3057.21|3048.51|3055.26|3046.56|39
1641847220000|2022-01-10 20:40:20|3056.77|3048.07|3055.01|3046.31|3056.77|3048.07|3054.98|3046.28|29
1641847230000|2022-01-10 20:40:30|3055.02|3046.32|3056.08|3047.38|3056.29|3047.59|3054.4|3045.7|34
1641847240000|2022-01-10 20:40:40|3056.54|3047.84|3056.41|3047.71|3056.66|3047.96|3055.63|3046.93|32
1641847250000|2022-01-10 20:40:50|3056.35|3047.65|3056.46|3047.76|3056.62|3047.92|3056.07|3047.37|32
1641847260000|2022-01-10 20:41:00|3056.37|3047.67|3057.05|3048.35|3057.09|3048.39|3055.62|3046.92|37
1641847270000|2022-01-10 20:41:10|3057|3048.3|3059.27|3050.57|3059.27|3050.57|3056.65|3047.95|39
1641847280000|2022-01-10 20:41:20|3058.87|3050.17|3059.27|3050.57|3060.27|3051.57|3058.24|3049.54|40
1641847290000|2022-01-10 20:41:30|3059.4|3050.7|3060.99|3052.29|3060.99|3052.29|3058.8|3050.1|39
1641847300000|2022-01-10 20:41:40|3060.98|3052.28|3057.96|3049.26|3061.95|3053.25|3057.52|3048.82|35
1641847310000|2022-01-10 20:41:50|3057.94|3049.24|3056.33|3047.63|3058.56|3049.86|3056.32|3047.62|36
1641847320000|2022-01-10 20:42:00|3056.64|3047.94|3056.95|3048.25|3058.18|3049.48|3056.5|3047.8|40
1641847330000|2022-01-10 20:42:10|3056.91|3048.21|3055.81|3047.11|3057.04|3048.34|3055.13|3046.43|37
1641847340000|2022-01-10 20:42:20|3055.86|3047.16|3054.06|3045.36|3056.36|3047.66|3053.93|3045.23|34
1641847350000|2022-01-10 20:42:30|3053.85|3045.15|3053.4|3044.7|3054.02|3045.32|3051.88|3043.18|37
1641847360000|2022-01-10 20:42:40|3053.53|3044.83|3053.86|3045.16|3054.44|3045.74|3053.09|3044.39|39
1641847370000|2022-01-10 20:42:50|3053.44|3044.74|3053.73|3045.03|3054.05|3045.35|3052.41|3043.71|37
1641847380000|2022-01-10 20:43:00|3053.69|3044.99|3052.43|3043.73|3054.17|3045.47|3052.38|3043.68|34
1641847390000|2022-01-10 20:43:10|3052.52|3043.82|3049.17|3040.47|3052.63|3043.93|3049.17|3040.47|40
1641847400000|2022-01-10 20:43:20|3049.53|3040.83|3051.13|3042.43|3051.13|3042.43|3049.53|3040.83|34
1641847410000|2022-01-10 20:43:30|3051.16|3042.46|3051.6|3042.9|3051.75|3043.05|3051.05|3042.35|37
1641847420000|2022-01-10 20:43:40|3051.56|3042.86|3051.76|3043.06|3051.8|3043.1|3051.48|3042.78|31
1641847430000|2022-01-10 20:43:50|3051.87|3043.17|3051.97|3043.27|3052.34|3043.64|3051.57|3042.87|32
1641847440000|2022-01-10 20:44:00|3051.94|3043.24|3050.81|3042.11|3051.95|3043.25|3050.8|3042.1|39
1641847450000|2022-01-10 20:44:10|3050.85|3042.15|3053.7|3045|3053.7|3045|3050.45|3041.75|36
1641847460000|2022-01-10 20:44:20|3054.03|3045.33|3054.22|3045.52|3054.59|3045.89|3053.43|3044.73|34
1641847470000|2022-01-10 20:44:30|3054.41|3045.71|3059.82|3051.12|3059.94|3051.24|3053.98|3045.28|37
1641847480000|2022-01-10 20:44:40|3060.01|3051.31|3057.73|3049.03|3060.65|3051.95|3057.06|3048.36|36
1641847490000|2022-01-10 20:44:50|3057.54|3048.84|3057.56|3048.86|3057.74|3049.04|3057.16|3048.46|32
1641847500000|2022-01-10 20:45:00|3057.68|3048.98|3060.59|3051.89|3060.74|3052.04|3056.35|3047.65|34
1641847510000|2022-01-10 20:45:10|3060.53|3051.83|3062.91|3054.21|3063.31|3054.61|3060.43|3051.73|34
1641847520000|2022-01-10 20:45:20|3062.96|3054.26|3062.26|3053.56|3063.58|3054.88|3061.99|3053.29|39
1641847530000|2022-01-10 20:45:30|3062.34|3053.64|3062.6|3053.9|3063.09|3054.39|3061.92|3053.22|37
1641847540000|2022-01-10 20:45:40|3062.51|3053.81|3063.15|3054.45|3063.23|3054.53|3062.35|3053.65|37
1641847550000|2022-01-10 20:45:50|3063.16|3054.46|3063.44|3054.74|3063.65|3054.95|3062.98|3054.28|32
1641847560000|2022-01-10 20:46:00|3063.51|3054.81|3065.73|3057.03|3065.73|3057.03|3062.59|3053.89|31
1641847570000|2022-01-10 20:46:10|3065.91|3057.21|3064.51|3055.81|3065.95|3057.25|3064.35|3055.65|36
1641847580000|2022-01-10 20:46:20|3064.52|3055.82|3064.51|3055.81|3065.52|3056.82|3064.49|3055.79|38
1641847590000|2022-01-10 20:46:30|3064.47|3055.77|3063.63|3054.93|3064.84|3056.14|3063.19|3054.49|39
1641847600000|2022-01-10 20:46:40|3063.64|3054.94|3063.53|3054.83|3063.77|3055.07|3062.76|3054.06|36
1641847610000|2022-01-10 20:46:50|3063.72|3055.02|3064.53|3055.83|3065|3056.3|3063.18|3054.48|39
1641847620000|2022-01-10 20:47:00|3064.75|3056.05|3064.64|3055.94|3065.85|3057.15|3064.29|3055.59|37
1641847630000|2022-01-10 20:47:10|3064.69|3055.99|3066.67|3057.97|3067.15|3058.45|3064.69|3055.99|40
1641847640000|2022-01-10 20:47:20|3066.61|3057.91|3066.21|3057.51|3067.01|3058.31|3066.2|3057.5|33
1641847650000|2022-01-10 20:47:30|3066.6|3057.9|3067.71|3059.01|3067.71|3059.01|3066.17|3057.47|35
1641847660000|2022-01-10 20:47:40|3067.65|3058.95|3068.43|3059.73|3068.43|3059.73|3067.21|3058.51|34
1641847670000|2022-01-10 20:47:50|3068.44|3059.74|3067.96|3059.26|3068.51|3059.81|3066.89|3058.19|38
1641847680000|2022-01-10 20:48:00|3068.08|3059.38|3064|3055.3|3068.08|3059.38|3063.72|3055.02|37
1641847690000|2022-01-10 20:48:10|3064.01|3055.31|3064.89|3056.19|3064.89|3056.19|3063.32|3054.62|38
1641847700000|2022-01-10 20:48:20|3065.77|3057.07|3066.06|3057.36|3066.71|3058.01|3065.77|3057.07|37
1641847710000|2022-01-10 20:48:30|3066.05|3057.35|3064.22|3055.52|3066.06|3057.36|3064.22|3055.52|37
1641847720000|2022-01-10 20:48:40|3064.07|3055.37|3065.12|3056.42|3065.12|3056.42|3063.94|3055.24|37
1641847730000|2022-01-10 20:48:50|3065.13|3056.43|3065.16|3056.46|3065.68|3056.98|3065.01|3056.31|34
1641847740000|2022-01-10 20:49:00|3065.11|3056.41|3065.09|3056.39|3066.34|3057.64|3065.02|3056.32|38
1641847750000|2022-01-10 20:49:10|3065.34|3056.64|3063.79|3055.09|3065.69|3056.99|3063.59|3054.89|37
1641847760000|2022-01-10 20:49:20|3063.8|3055.1|3065.59|3056.89|3065.65|3056.95|3063.7|3055|37
1641847770000|2022-01-10 20:49:30|3065.73|3057.03|3064.93|3056.23|3066.02|3057.32|3064.82|3056.12|39
1641847780000|2022-01-10 20:49:40|3065.27|3056.57|3066.98|3058.28|3067.01|3058.31|3065.27|3056.57|36
1641847790000|2022-01-10 20:49:50|3066.88|3058.18|3067.63|3058.93|3067.79|3059.09|3066.31|3057.61|34
1641847800000|2022-01-10 20:50:00|3067.67|3058.97|3066.31|3057.61|3068.15|3059.45|3066.18|3057.48|37
1641847810000|2022-01-10 20:50:10|3066.37|3057.67|3065.56|3056.86|3067.03|3058.33|3065.56|3056.86|36
1641847820000|2022-01-10 20:50:20|3065.47|3056.77|3065.19|3056.49|3066.47|3057.77|3065.19|3056.49|38
1641847830000|2022-01-10 20:50:30|3065.1|3056.4|3066.3|3057.6|3066.3|3057.6|3065.04|3056.34|37
1641847840000|2022-01-10 20:50:40|3066.21|3057.51|3067.35|3058.65|3067.35|3058.65|3065.75|3057.05|40
1641847850000|2022-01-10 20:50:50|3067.29|3058.59|3065.97|3057.27|3067.38|3058.68|3065.71|3057.01|37
1641847860000|2022-01-10 20:51:00|3065.64|3056.94|3065.19|3056.49|3066.03|3057.33|3064.46|3055.76|39
1641847870000|2022-01-10 20:51:10|3065.26|3056.56|3064.02|3055.32|3065.26|3056.56|3063.59|3054.89|39
1641847880000|2022-01-10 20:51:20|3064.17|3055.47|3064.16|3055.46|3064.33|3055.63|3064.06|3055.36|30
1641847890000|2022-01-10 20:51:30|3064.22|3055.52|3063.48|3054.78|3064.24|3055.54|3063.29|3054.59|29
1641847900000|2022-01-10 20:51:40|3063.58|3054.88|3062.97|3054.27|3064.38|3055.68|3062|3053.3|39
1641847910000|2022-01-10 20:51:50|3063.2|3054.5|3064.02|3055.32|3064.07|3055.37|3063|3054.3|39
1641847920000|2022-01-10 20:52:00|3064.22|3055.52|3065.02|3056.32|3065.62|3056.92|3064.22|3055.52|37
1641847930000|2022-01-10 20:52:10|3064.82|3056.12|3063.47|3054.77|3064.82|3056.12|3062.23|3053.53|36
1641847940000|2022-01-10 20:52:20|3063.48|3054.78|3064.01|3055.31|3064.28|3055.58|3063.24|3054.54|37
1641847950000|2022-01-10 20:52:30|3063.91|3055.21|3065.87|3057.17|3066.16|3057.46|3063.91|3055.21|39
1641847960000|2022-01-10 20:52:40|3065.94|3057.24|3067.05|3058.35|3067.05|3058.35|3065.33|3056.63|37
1641847970000|2022-01-10 20:52:50|3067.31|3058.61|3066.4|3057.7|3068.45|3059.75|3066.22|3057.52|39
1641847980000|2022-01-10 20:53:00|3066.63|3057.93|3066.14|3057.44|3066.63|3057.93|3065.72|3057.02|37
1641847990000|2022-01-10 20:53:10|3066.15|3057.45|3064.17|3055.47|3066.28|3057.58|3064.17|3055.47|35
1641848000000|2022-01-10 20:53:20|3064.02|3055.32|3065.86|3057.16|3065.86|3057.16|3063.09|3054.39|38
1641848010000|2022-01-10 20:53:30|3065.88|3057.18|3067.75|3059.05|3067.75|3059.05|3065.88|3057.18|37
1641848020000|2022-01-10 20:53:40|3067.84|3059.14|3067.35|3058.65|3068.12|3059.42|3066.62|3057.92|30
1641848030000|2022-01-10 20:53:50|3067.41|3058.71|3066.92|3058.22|3067.41|3058.71|3066.28|3057.58|32
1641848040000|2022-01-10 20:54:00|3066.72|3058.02|3068.42|3059.72|3068.96|3060.26|3066.72|3058.02|36
1641848050000|2022-01-10 20:54:10|3068.33|3059.63|3070.08|3061.38|3070.11|3061.41|3068.33|3059.63|33
1641848060000|2022-01-10 20:54:20|3070.12|3061.42|3072.19|3063.49|3073.51|3064.81|3070.12|3061.42|37
1641848070000|2022-01-10 20:54:30|3072.37|3063.67|3072.62|3063.92|3072.85|3064.15|3071.28|3062.58|36
1641848080000|2022-01-10 20:54:40|3072.69|3063.99|3073.3|3064.6|3073.66|3064.96|3072.05|3063.35|36
1641848090000|2022-01-10 20:54:50|3073.62|3064.92|3072.54|3063.84|3073.98|3065.28|3072.25|3063.55|38
1641848100000|2022-01-10 20:55:00|3072.74|3064.04|3073.24|3064.54|3073.54|3064.84|3071.69|3062.99|37
1641848110000|2022-01-10 20:55:10|3073.46|3064.76|3075.37|3066.67|3077.51|3068.81|3073.4|3064.7|37
1641848120000|2022-01-10 20:55:20|3075.7|3067|3073.87|3065.17|3075.96|3067.26|3073.87|3065.17|37
1641848130000|2022-01-10 20:55:30|3073.95|3065.25|3075.76|3067.06|3075.94|3067.24|3073.95|3065.25|40
1641848140000|2022-01-10 20:55:40|3075.77|3067.07|3075.84|3067.14|3076.17|3067.47|3075.53|3066.83|32
1641848150000|2022-01-10 20:55:50|3075.77|3067.07|3077.2|3068.5|3077.31|3068.61|3075.77|3067.07|37
1641848160000|2022-01-10 20:56:00|3077.4|3068.7|3077.68|3068.98|3077.9|3069.2|3076.53|3067.83|36
1641848170000|2022-01-10 20:56:10|3077.6|3068.9|3077.86|3069.16|3078.01|3069.31|3077.58|3068.88|29
1641848180000|2022-01-10 20:56:20|3078.1|3069.4|3079.93|3071.23|3079.93|3071.23|3077.47|3068.77|38
1641848190000|2022-01-10 20:56:30|3079.95|3071.25|3079.63|3070.93|3080.14|3071.44|3078.79|3070.09|34
1641848200000|2022-01-10 20:56:40|3079.58|3070.88|3079.86|3071.16|3080.29|3071.59|3079.58|3070.88|29
1641848210000|2022-01-10 20:56:50|3079.85|3071.15|3079.95|3071.25|3080.61|3071.91|3079.72|3071.02|35
1641848220000|2022-01-10 20:57:00|3080.31|3071.61|3080.48|3071.78|3080.78|3072.08|3079.9|3071.2|37
1641848230000|2022-01-10 20:57:10|3080.62|3071.92|3082.5|3073.8|3082.91|3074.21|3080.43|3071.73|36
1641848240000|2022-01-10 20:57:20|3082.48|3073.78|3083.79|3075.09|3084.21|3075.51|3081.86|3073.16|37
1641848250000|2022-01-10 20:57:30|3084.2|3075.5|3082.43|3073.73|3085.08|3076.38|3082.43|3073.73|39
1641848260000|2022-01-10 20:57:40|3082.33|3073.63|3083.96|3075.26|3083.96|3075.26|3082.2|3073.5|38
1641848270000|2022-01-10 20:57:50|3084.48|3075.78|3086.99|3078.29|3086.99|3078.29|3084.07|3075.37|36
1641848280000|2022-01-10 20:58:00|3086.74|3078.04|3086.13|3077.43|3086.74|3078.04|3084.82|3076.12|39
1641848290000|2022-01-10 20:58:10|3086.09|3077.39|3084.51|3075.81|3086.2|3077.5|3084.51|3075.81|38
1641848300000|2022-01-10 20:58:20|3084.6|3075.9|3085.5|3076.8|3085.97|3077.27|3084.6|3075.9|34
1641848310000|2022-01-10 20:58:30|3085.53|3076.83|3088.47|3079.77|3090.02|3081.32|3085.53|3076.83|38
1641848320000|2022-01-10 20:58:40|3088.32|3079.62|3088.96|3080.26|3089.83|3081.13|3088.15|3079.45|37
1641848330000|2022-01-10 20:58:50|3089.07|3080.37|3089.04|3080.34|3089.4|3080.7|3088.37|3079.67|38
1641848340000|2022-01-10 20:59:00|3089.01|3080.31|3090.92|3082.22|3090.92|3082.22|3088.29|3079.59|40
1641848350000|2022-01-10 20:59:10|3091|3082.3|3090.7|3082|3091.57|3082.87|3089.08|3080.38|39
1641848360000|2022-01-10 20:59:20|3090.62|3081.92|3092.27|3083.57|3092.73|3084.03|3090.42|3081.72|39
1641848370000|2022-01-10 20:59:30|3092.18|3083.48|3090.96|3082.26|3092.27|3083.57|3089.86|3081.16|36
1641848380000|2022-01-10 20:59:40|3090.91|3082.21|3090.22|3081.52|3091.33|3082.63|3090.22|3081.52|39
1641848390000|2022-01-10 20:59:50|3090.73|3082.03|3086.6|3077.9|3090.9|3082.2|3084.95|3076.25|38
1641848400000|2022-01-10 21:00:00|3086.92|3078.22|3088.05|3079.35|3089.48|3080.78|3086.62|3077.92|39
1641848410000|2022-01-10 21:00:10|3087.89|3079.19|3087.22|3078.52|3088.61|3079.91|3086.3|3077.6|38
1641848420000|2022-01-10 21:00:20|3087.18|3078.48|3087.67|3078.97|3088.44|3079.74|3087.1|3078.4|37
1641848430000|2022-01-10 21:00:30|3087.57|3078.87|3085.94|3077.24|3087.57|3078.87|3085.94|3077.24|38
1641848440000|2022-01-10 21:00:40|3085.87|3077.17|3087.24|3078.54|3087.27|3078.57|3085.87|3077.17|34
1641848450000|2022-01-10 21:00:50|3087.37|3078.67|3086.45|3077.75|3087.76|3079.06|3086.45|3077.75|36
1641848460000|2022-01-10 21:01:00|3086.49|3077.79|3082.74|3074.04|3086.76|3078.06|3082.46|3073.76|40
1641848470000|2022-01-10 21:01:10|3082.83|3074.13|3081.32|3072.62|3083.08|3074.38|3081.32|3072.62|39
1641848480000|2022-01-10 21:01:20|3081.04|3072.34|3082.26|3073.56|3082.26|3073.56|3080.1|3071.4|32
1641848490000|2022-01-10 21:01:30|3082.55|3073.85|3087.07|3078.37|3087.07|3078.37|3082.16|3073.46|32
1641848500000|2022-01-10 21:01:40|3086.84|3078.14|3087.46|3078.76|3088.57|3079.87|3086.73|3078.03|40
1641848510000|2022-01-10 21:01:50|3087.27|3078.57|3090.16|3081.46|3091.32|3082.62|3087.17|3078.47|39
1641848520000|2022-01-10 21:02:00|3090.1|3081.4|3090.17|3081.47|3091.48|3082.78|3087.61|3078.91|39
1641848530000|2022-01-10 21:02:10|3090.16|3081.46|3092.49|3083.79|3092.49|3083.79|3090.01|3081.31|36
1641848540000|2022-01-10 21:02:20|3092.82|3084.12|3092.65|3083.95|3093.08|3084.38|3091.25|3082.55|39
1641848550000|2022-01-10 21:02:30|3092.68|3083.98|3093.16|3084.46|3093.47|3084.77|3091.24|3082.54|39
1641848560000|2022-01-10 21:02:40|3093.32|3084.62|3091.91|3083.21|3093.38|3084.68|3091.91|3083.21|36
1641848570000|2022-01-10 21:02:50|3092.12|3083.42|3092.57|3083.87|3093.08|3084.38|3091.28|3082.58|39
1641848580000|2022-01-10 21:03:00|3092.63|3083.93|3092.05|3083.35|3092.71|3084.01|3091.49|3082.79|38
1641848590000|2022-01-10 21:03:10|3091.99|3083.29|3092.05|3083.35|3093.37|3084.67|3091.69|3082.99|36
1641848600000|2022-01-10 21:03:20|3092.07|3083.37|3092.13|3083.43|3093.19|3084.49|3092.07|3083.37|38
1641848610000|2022-01-10 21:03:30|3092.24|3083.54|3092.15|3083.45|3092.65|3083.95|3091.95|3083.25|37
1641848620000|2022-01-10 21:03:40|3091.84|3083.14|3086.9|3078.2|3092.6|3083.9|3086.9|3078.2|40
1641848630000|2022-01-10 21:03:50|3086.76|3078.06|3086.51|3077.81|3087.94|3079.24|3086.04|3077.34|39
1641848640000|2022-01-10 21:04:00|3086.73|3078.03|3093.47|3084.77|3093.51|3084.81|3086.73|3078.03|40
1641848650000|2022-01-10 21:04:10|3093.54|3084.84|3092.56|3083.86|3093.97|3085.27|3092.35|3083.65|37
1641848660000|2022-01-10 21:04:20|3092.43|3083.73|3093.19|3084.49|3093.41|3084.71|3092.42|3083.72|34
1641848670000|2022-01-10 21:04:30|3093.15|3084.45|3093.23|3084.53|3093.45|3084.75|3092.79|3084.09|37
1641848680000|2022-01-10 21:04:40|3093.38|3084.68|3092.44|3083.74|3093.38|3084.68|3091.44|3082.74|39
1641848690000|2022-01-10 21:04:50|3092.49|3083.79|3091.89|3083.19|3092.87|3084.17|3091.64|3082.94|39
1641848700000|2022-01-10 21:05:00|3091.95|3083.25|3090.16|3081.46|3092.58|3083.88|3090.16|3081.46|37
1641848710000|2022-01-10 21:05:10|3090.25|3081.55|3089.78|3081.08|3091.63|3082.93|3089.77|3081.07|36
1641848720000|2022-01-10 21:05:20|3089.71|3081.01|3092.06|3083.36|3092.06|3083.36|3089.28|3080.58|37
1641848730000|2022-01-10 21:05:30|3092.17|3083.47|3096.62|3087.92|3097.06|3088.36|3092.13|3083.43|40
1641848740000|2022-01-10 21:05:40|3096.5|3087.8|3096.3|3087.6|3097.53|3088.83|3096.18|3087.48|39
1641848750000|2022-01-10 21:05:50|3096.16|3087.46|3095.49|3086.79|3096.98|3088.28|3095.49|3086.79|31
1641848760000|2022-01-10 21:06:00|3095.5|3086.8|3094.65|3085.95|3096.51|3087.81|3094.44|3085.74|37
1641848770000|2022-01-10 21:06:10|3094.6|3085.9|3096.03|3087.33|3096.09|3087.39|3094.46|3085.76|40
1641848780000|2022-01-10 21:06:20|3095.91|3087.21|3097.78|3089.08|3098.22|3089.52|3095.81|3087.11|38
1641848790000|2022-01-10 21:06:30|3097.84|3089.14|3098.1|3089.4|3099.29|3090.59|3097.54|3088.84|40
1641848800000|2022-01-10 21:06:40|3098.31|3089.61|3096.31|3087.61|3098.51|3089.81|3096.31|3087.61|34
1641848810000|2022-01-10 21:06:50|3096.5|3087.8|3096.05|3087.35|3097.05|3088.35|3096.04|3087.34|40
1641848820000|2022-01-10 21:07:00|3096.02|3087.32|3096.41|3087.71|3096.95|3088.25|3095.7|3087|40
1641848830000|2022-01-10 21:07:10|3096.4|3087.7|3094.9|3086.2|3096.42|3087.72|3094.74|3086.04|37
1641848840000|2022-01-10 21:07:20|3094.85|3086.15|3096.01|3087.31|3096.21|3087.51|3094.72|3086.02|39
1641848850000|2022-01-10 21:07:30|3096.15|3087.45|3095.42|3086.72|3096.2|3087.5|3095.3|3086.6|36
1641848860000|2022-01-10 21:07:40|3095.48|3086.78|3095.04|3086.34|3095.94|3087.24|3094.61|3085.91|34
1641848870000|2022-01-10 21:07:50|3095.28|3086.58|3091.04|3082.34|3095.6|3086.9|3091.04|3082.34|36
1641848880000|2022-01-10 21:08:00|3090.27|3081.57|3093.74|3085.04|3094.07|3085.37|3089.77|3081.07|39
1641848890000|2022-01-10 21:08:10|3093.77|3085.07|3093.11|3084.41|3095.19|3086.49|3092.88|3084.18|40
1641848900000|2022-01-10 21:08:20|3093.38|3084.68|3090.46|3081.76|3093.74|3085.04|3090.26|3081.56|39
1641848910000|2022-01-10 21:08:30|3090.5|3081.8|3090.33|3081.63|3091.01|3082.31|3090.18|3081.48|40
1641848920000|2022-01-10 21:08:40|3090.37|3081.67|3088.24|3079.54|3090.37|3081.67|3087.3|3078.6|39
1641848930000|2022-01-10 21:08:50|3088.5|3079.8|3086.86|3078.16|3088.55|3079.85|3086.41|3077.71|39
1641848940000|2022-01-10 21:09:00|3086.69|3077.99|3083.59|3074.89|3086.69|3077.99|3083.03|3074.33|40
1641848950000|2022-01-10 21:09:10|3083.57|3074.87|3083.33|3074.63|3085.41|3076.71|3083.33|3074.63|39
1641848960000|2022-01-10 21:09:20|3083.05|3074.35|3084.81|3076.11|3085.47|3076.77|3083.05|3074.35|40
1641848970000|2022-01-10 21:09:30|3085.02|3076.32|3081.19|3072.49|3085.06|3076.36|3081.19|3072.49|40
1641848980000|2022-01-10 21:09:40|3081.73|3073.03|3082.25|3073.55|3083.17|3074.47|3081.15|3072.45|38
1641848990000|2022-01-10 21:09:50|3081.85|3073.15|3080.48|3071.78|3082.4|3073.7|3080.39|3071.69|40
1641849000000|2022-01-10 21:10:00|3080.69|3071.99|3079.92|3071.22|3081.06|3072.36|3079.85|3071.15|38
1641849010000|2022-01-10 21:10:10|3079.88|3071.18|3078.52|3069.82|3080.25|3071.55|3077.27|3068.57|40
1641849020000|2022-01-10 21:10:20|3078.34|3069.64|3079.92|3071.22|3080.08|3071.38|3078.34|3069.64|38
1641849030000|2022-01-10 21:10:30|3079.89|3071.19|3081.28|3072.58|3081.52|3072.82|3079.68|3070.98|36
1641849040000|2022-01-10 21:10:40|3081.27|3072.57|3083.21|3074.51|3083.24|3074.54|3080.82|3072.12|38
1641849050000|2022-01-10 21:10:50|3083.45|3074.75|3083.23|3074.53|3083.93|3075.23|3082.88|3074.18|35
1641849060000|2022-01-10 21:11:00|3082.78|3074.08|3083.15|3074.45|3083.48|3074.78|3082.5|3073.8|37
1641849070000|2022-01-10 21:11:10|3083.3|3074.6|3082.75|3074.05|3083.43|3074.73|3082.71|3074.01|34
1641849080000|2022-01-10 21:11:20|3082.93|3074.23|3082.23|3073.53|3083.06|3074.36|3081.49|3072.79|36
1641849090000|2022-01-10 21:11:30|3082.38|3073.68|3084.27|3075.57|3084.28|3075.58|3081.97|3073.27|37
1641849100000|2022-01-10 21:11:40|3084.26|3075.56|3086.21|3077.51|3086.5|3077.8|3084.04|3075.34|37
1641849110000|2022-01-10 21:11:50|3086.26|3077.56|3086.99|3078.29|3087.15|3078.45|3085.73|3077.03|36
1641849120000|2022-01-10 21:12:00|3086.87|3078.17|3087.04|3078.34|3087.9|3079.2|3086.87|3078.17|33
1641849130000|2022-01-10 21:12:10|3087|3078.3|3087|3078.3|3087.04|3078.34|3086.26|3077.56|38
1641849140000|2022-01-10 21:12:20|3087.23|3078.53|3084.79|3076.09|3087.24|3078.54|3084.74|3076.04|37
1641849150000|2022-01-10 21:12:30|3084.69|3075.99|3086.93|3078.23|3087.44|3078.74|3084.69|3075.99|38
1641849160000|2022-01-10 21:12:40|3086.83|3078.13|3085.9|3077.2|3086.83|3078.13|3085.84|3077.14|38
1641849170000|2022-01-10 21:12:50|3085.97|3077.27|3085.9|3077.2|3086.07|3077.37|3085.55|3076.85|33
1641849180000|2022-01-10 21:13:00|3085.88|3077.18|3084.54|3075.84|3086.84|3078.14|3084.05|3075.35|38
1641849190000|2022-01-10 21:13:10|3084.34|3075.64|3083.47|3074.77|3084.68|3075.98|3082.59|3073.89|40
1641849200000|2022-01-10 21:13:20|3083.35|3074.65|3086.39|3077.69|3086.39|3077.69|3083.04|3074.34|40
1641849210000|2022-01-10 21:13:30|3086.67|3077.97|3085.59|3076.89|3086.77|3078.07|3085.41|3076.71|38
1641849220000|2022-01-10 21:13:40|3085.52|3076.82|3084.69|3075.99|3085.68|3076.98|3084.68|3075.98|40
1641849230000|2022-01-10 21:13:50|3084.67|3075.97|3085.08|3076.38|3086.01|3077.31|3084.67|3075.97|37
1641849240000|2022-01-10 21:14:00|3085|3076.3|3086|3077.3|3086.04|3077.34|3084.56|3075.86|35
1641849250000|2022-01-10 21:14:10|3085.98|3077.28|3086.06|3077.36|3086.3|3077.6|3084.94|3076.24|40
1641849260000|2022-01-10 21:14:20|3085.84|3077.14|3087.49|3078.79|3088.82|3080.12|3085.84|3077.14|36
1641849270000|2022-01-10 21:14:30|3087.26|3078.56|3088.65|3079.95|3088.96|3080.26|3087.26|3078.56|37
1641849280000|2022-01-10 21:14:40|3088.43|3079.73|3087.79|3079.09|3088.91|3080.21|3086.78|3078.08|37
1641849290000|2022-01-10 21:14:50|3087.89|3079.19|3091.86|3083.16|3092.75|3084.05|3087.88|3079.18|39
1641849300000|2022-01-10 21:15:00|3091.69|3082.99|3089.45|3080.75|3092.04|3083.34|3089.45|3080.75|38
1641849310000|2022-01-10 21:15:10|3089.48|3080.78|3087.75|3079.05|3089.48|3080.78|3086.6|3077.9|36
1641849320000|2022-01-10 21:15:20|3087.36|3078.66|3088.54|3079.84|3089.07|3080.37|3086.92|3078.22|39
1641849330000|2022-01-10 21:15:30|3088.55|3079.85|3088.77|3080.07|3089.01|3080.31|3088.02|3079.32|38
1641849340000|2022-01-10 21:15:40|3089.02|3080.32|3087.28|3078.58|3089.03|3080.33|3087.28|3078.58|37
1641849350000|2022-01-10 21:15:50|3087.32|3078.62|3088.31|3079.61|3088.58|3079.88|3086.53|3077.83|33
1641849360000|2022-01-10 21:16:00|3088.24|3079.54|3088.9|3080.2|3089.09|3080.39|3087.93|3079.23|35
1641849370000|2022-01-10 21:16:10|3088.52|3079.82|3088.36|3079.66|3088.61|3079.91|3086.93|3078.23|39
1641849380000|2022-01-10 21:16:20|3088.23|3079.53|3087.03|3078.33|3088.27|3079.57|3087.03|3078.33|39
1641849390000|2022-01-10 21:16:30|3087.39|3078.69|3087.44|3078.74|3087.78|3079.08|3086.98|3078.28|35
1641849400000|2022-01-10 21:16:40|3087.46|3078.76|3085.85|3077.15|3087.49|3078.79|3085.32|3076.62|35
1641849410000|2022-01-10 21:16:50|3085.3|3076.6|3085.43|3076.73|3086.37|3077.67|3085.3|3076.6|37
1641849420000|2022-01-10 21:17:00|3085.58|3076.88|3085.96|3077.26|3086.38|3077.68|3085.57|3076.87|37
1641849430000|2022-01-10 21:17:10|3086|3077.3|3087.57|3078.87|3087.73|3079.03|3086|3077.3|36
1641849440000|2022-01-10 21:17:20|3087.33|3078.63|3087.81|3079.11|3087.81|3079.11|3086.53|3077.83|35
1641849450000|2022-01-10 21:17:30|3087.61|3078.91|3085.92|3077.22|3088.91|3080.21|3085.88|3077.18|38
1641849460000|2022-01-10 21:17:40|3085.77|3077.07|3086.5|3077.8|3086.55|3077.85|3085.01|3076.31|37
1641849470000|2022-01-10 21:17:50|3086.06|3077.36|3086.01|3077.31|3086.48|3077.78|3085.3|3076.6|34
1641849480000|2022-01-10 21:18:00|3085.72|3077.02|3084.4|3075.7|3085.75|3077.05|3083.88|3075.18|38
1641849490000|2022-01-10 21:18:10|3084.36|3075.66|3086.7|3078|3087.02|3078.32|3084.36|3075.66|40
1641849500000|2022-01-10 21:18:20|3086.73|3078.03|3085.16|3076.46|3086.73|3078.03|3084.77|3076.07|38
1641849510000|2022-01-10 21:18:30|3084.94|3076.24|3085.19|3076.49|3085.62|3076.92|3084.59|3075.89|37
1641849520000|2022-01-10 21:18:40|3085.07|3076.37|3086.12|3077.42|3086.24|3077.54|3084.51|3075.81|37
1641849530000|2022-01-10 21:18:50|3086.42|3077.72|3086.37|3077.67|3086.73|3078.03|3085.29|3076.59|37
1641849540000|2022-01-10 21:19:00|3086.48|3077.78|3086.91|3078.21|3087.01|3078.31|3086.21|3077.51|38
1641849550000|2022-01-10 21:19:10|3086.86|3078.16|3087.27|3078.57|3087.42|3078.72|3086.41|3077.71|37
1641849560000|2022-01-10 21:19:20|3086.97|3078.27|3086.98|3078.28|3087.43|3078.73|3086.55|3077.85|37
1641849570000|2022-01-10 21:19:30|3086.89|3078.19|3086.38|3077.68|3087.11|3078.41|3086.17|3077.47|36
1641849580000|2022-01-10 21:19:40|3086.71|3078.01|3088.06|3079.36|3088.65|3079.95|3086.58|3077.88|35
1641849590000|2022-01-10 21:19:50|3087.51|3078.81|3086.72|3078.02|3087.6|3078.9|3086.45|3077.75|33
1641849600000|2022-01-10 21:20:00|3086.49|3077.79|3085.81|3077.11|3086.55|3077.85|3085.51|3076.81|32
1641849610000|2022-01-10 21:20:10|3085.93|3077.23|3087.07|3078.37|3087.07|3078.37|3085.76|3077.06|38
1641849620000|2022-01-10 21:20:20|3087.32|3078.62|3087.97|3079.27|3088.1|3079.4|3087.07|3078.37|37
1641849630000|2022-01-10 21:20:30|3087.95|3079.25|3087.52|3078.82|3088.18|3079.48|3087.49|3078.79|38
1641849640000|2022-01-10 21:20:40|3087.59|3078.89|3087.83|3079.13|3088.05|3079.35|3087.18|3078.48|30
1641849650000|2022-01-10 21:20:50|3087.6|3078.9|3087.33|3078.63|3088.02|3079.32|3087.33|3078.63|37
1641849660000|2022-01-10 21:21:00|3087.28|3078.58|3088.76|3080.06|3089.09|3080.39|3087.28|3078.58|40
1641849670000|2022-01-10 21:21:10|3088.6|3079.9|3084.85|3076.15|3088.83|3080.13|3084.85|3076.15|37
1641849680000|2022-01-10 21:21:20|3084.9|3076.2|3085.26|3076.56|3086.2|3077.5|3084.9|3076.2|40
1641849690000|2022-01-10 21:21:30|3085.02|3076.32|3085.28|3076.58|3085.57|3076.87|3084.29|3075.59|38
1641849700000|2022-01-10 21:21:40|3085.12|3076.42|3085.54|3076.84|3086.01|3077.31|3084.7|3076|38
1641849710000|2022-01-10 21:21:50|3085.28|3076.58|3085.22|3076.52|3085.56|3076.86|3084.83|3076.13|38
1641849720000|2022-01-10 21:22:00|3085.13|3076.43|3085.47|3076.77|3085.47|3076.77|3084.56|3075.86|39
1641849730000|2022-01-10 21:22:10|3085.26|3076.56|3086.22|3077.52|3086.73|3078.03|3085.25|3076.55|36
1641849740000|2022-01-10 21:22:20|3085.82|3077.12|3085.16|3076.46|3086.09|3077.39|3084.6|3075.9|34
1641849750000|2022-01-10 21:22:30|3085.23|3076.53|3083.27|3074.57|3085.35|3076.65|3083.27|3074.57|36
1641849760000|2022-01-10 21:22:40|3083.29|3074.59|3084.87|3076.17|3084.87|3076.17|3083.27|3074.57|37
1641849770000|2022-01-10 21:22:50|3084.57|3075.87|3084.51|3075.81|3084.88|3076.18|3084.11|3075.41|40
1641849780000|2022-01-10 21:23:00|3084.56|3075.86|3083.52|3074.82|3084.78|3076.08|3083.43|3074.73|37
1641849790000|2022-01-10 21:23:10|3083.53|3074.83|3083.17|3074.47|3083.69|3074.99|3082.9|3074.2|37
1641849800000|2022-01-10 21:23:20|3082.96|3074.26|3082.4|3073.7|3083.16|3074.46|3082.38|3073.68|34
1641849810000|2022-01-10 21:23:30|3082.45|3073.75|3081.73|3073.03|3082.53|3073.83|3081.56|3072.86|36
1641849820000|2022-01-10 21:23:40|3081.83|3073.13|3082.06|3073.36|3082.57|3073.87|3081.7|3073|35
1641849830000|2022-01-10 21:23:50|3082.07|3073.37|3081.84|3073.14|3082.29|3073.59|3081.65|3072.95|24
1641849840000|2022-01-10 21:24:00|3081.92|3073.22|3081.7|3073|3082.24|3073.54|3081.5|3072.8|33
1641849850000|2022-01-10 21:24:10|3081.69|3072.99|3082.79|3074.09|3082.88|3074.18|3081.63|3072.93|34
1641849860000|2022-01-10 21:24:20|3082.91|3074.21|3082.97|3074.27|3083.13|3074.43|3082.3|3073.6|31
1641849870000|2022-01-10 21:24:30|3082.95|3074.25|3083.77|3075.07|3084.15|3075.45|3082.81|3074.11|26
1641849880000|2022-01-10 21:24:40|3083.78|3075.08|3085.08|3076.38|3085.08|3076.38|3083.52|3074.82|27
1641849890000|2022-01-10 21:24:50|3084.94|3076.24|3084.89|3076.19|3085.07|3076.37|3084.5|3075.8|31
1641849900000|2022-01-10 21:25:00|3084.72|3076.02|3083.17|3074.47|3084.86|3076.16|3083.08|3074.38|34
1641849910000|2022-01-10 21:25:10|3083.16|3074.46|3081.3|3072.6|3083.21|3074.51|3081.21|3072.51|36
1641849920000|2022-01-10 21:25:20|3081.19|3072.49|3082.87|3074.17|3082.92|3074.22|3080.9|3072.2|36
1641849930000|2022-01-10 21:25:30|3082.84|3074.14|3082.74|3074.04|3082.88|3074.18|3082.62|3073.92|33
1641849940000|2022-01-10 21:25:40|3082.78|3074.08|3083.57|3074.87|3083.95|3075.25|3082.78|3074.08|33
1641849950000|2022-01-10 21:25:50|3083.38|3074.68|3083.18|3074.48|3083.98|3075.28|3083.08|3074.38|36
1641849960000|2022-01-10 21:26:00|3083.24|3074.54|3083.95|3075.25|3084.07|3075.37|3082.63|3073.93|37
1641849970000|2022-01-10 21:26:10|3083.65|3074.95|3083.47|3074.77|3083.86|3075.16|3083.37|3074.67|34
1641849980000|2022-01-10 21:26:20|3083.51|3074.81|3083.21|3074.51|3083.68|3074.98|3082.76|3074.06|33
1641849990000|2022-01-10 21:26:30|3083.23|3074.53|3083.03|3074.33|3083.51|3074.81|3082.9|3074.2|30
1641850000000|2022-01-10 21:26:40|3083.09|3074.39|3083.04|3074.34|3083.61|3074.91|3082.97|3074.27|36
1641850010000|2022-01-10 21:26:50|3083.23|3074.53|3082.72|3074.02|3083.51|3074.81|3082.72|3074.02|35
1641850020000|2022-01-10 21:27:00|3082.46|3073.76|3082.44|3073.74|3082.6|3073.9|3082.01|3073.31|33
1641850030000|2022-01-10 21:27:10|3082.45|3073.75|3086.43|3077.73|3086.43|3077.73|3082.28|3073.58|38
1641850040000|2022-01-10 21:27:20|3086.38|3077.68|3086.89|3078.19|3087.46|3078.76|3085.96|3077.26|37
1641850050000|2022-01-10 21:27:30|3087.03|3078.33|3086.63|3077.93|3087.56|3078.86|3086.18|3077.48|40
1641850060000|2022-01-10 21:27:40|3086.82|3078.12|3086.57|3077.87|3086.95|3078.25|3086.35|3077.65|33
1641850070000|2022-01-10 21:27:50|3086.51|3077.81|3085.52|3076.82|3086.68|3077.98|3084.86|3076.16|37
1641850080000|2022-01-10 21:28:00|3085.53|3076.83|3085.37|3076.67|3085.53|3076.83|3084.79|3076.09|36
1641850090000|2022-01-10 21:28:10|3085.36|3076.66|3085.03|3076.33|3085.36|3076.66|3084.98|3076.28|28
1641850100000|2022-01-10 21:28:20|3085.13|3076.43|3085.37|3076.67|3085.41|3076.71|3084.63|3075.93|31
1641850110000|2022-01-10 21:28:30|3085.44|3076.74|3087.55|3078.85|3087.77|3079.07|3085.24|3076.54|31
1641850120000|2022-01-10 21:28:40|3087.53|3078.83|3086.72|3078.02|3087.88|3079.18|3086.72|3078.02|36
1641850130000|2022-01-10 21:28:50|3086.71|3078.01|3085.79|3077.09|3087.04|3078.34|3085.73|3077.03|38
1641850140000|2022-01-10 21:29:00|3085.82|3077.12|3084.78|3076.08|3086.26|3077.56|3084.78|3076.08|35
1641850150000|2022-01-10 21:29:10|3084.73|3076.03|3087.12|3078.42|3087.31|3078.61|3084.46|3075.76|36
1641850160000|2022-01-10 21:29:20|3086.93|3078.23|3086.83|3078.13|3087.48|3078.78|3086.74|3078.04|35
1641850170000|2022-01-10 21:29:30|3086.85|3078.15|3086.83|3078.13|3087.44|3078.74|3086.38|3077.68|34
1641850180000|2022-01-10 21:29:40|3086.69|3077.99|3086.96|3078.26|3087.35|3078.65|3086.29|3077.59|32
1641850190000|2022-01-10 21:29:50|3086.69|3077.99|3087.6|3078.9|3087.72|3079.02|3086.61|3077.91|34
1641850200000|2022-01-10 21:30:00|3087.9|3079.2|3088.06|3079.36|3088.31|3079.61|3086.56|3077.86|40
1641850210000|2022-01-10 21:30:10|3088.12|3079.42|3085.48|3076.78|3088.22|3079.52|3085.31|3076.61|38
1641850220000|2022-01-10 21:30:20|3085.42|3076.72|3084.12|3075.42|3085.6|3076.9|3083.51|3074.81|35
1641850230000|2022-01-10 21:30:30|3084.17|3075.47|3086.5|3077.8|3086.6|3077.9|3084.17|3075.47|39
1641850240000|2022-01-10 21:30:40|3086.53|3077.83|3087.01|3078.31|3087.5|3078.8|3086.36|3077.66|36
1641850250000|2022-01-10 21:30:50|3087|3078.3|3087.5|3078.8|3087.5|3078.8|3086.74|3078.04|28
1641850260000|2022-01-10 21:31:00|3087.38|3078.68|3087.39|3078.69|3087.8|3079.1|3086.78|3078.08|35
1641850270000|2022-01-10 21:31:10|3087.13|3078.43|3087.29|3078.59|3087.38|3078.68|3086.8|3078.1|29
1641850280000|2022-01-10 21:31:20|3087.24|3078.54|3087.69|3078.99|3088.58|3079.88|3087.06|3078.36|39
1641850290000|2022-01-10 21:31:30|3087.72|3079.02|3086.9|3078.2|3087.86|3079.16|3086.54|3077.84|38
1641850300000|2022-01-10 21:31:40|3087.37|3078.67|3086.25|3077.55|3087.37|3078.67|3086.02|3077.32|29
1641850310000|2022-01-10 21:31:50|3086.14|3077.44|3085.69|3076.99|3086.31|3077.61|3085.33|3076.63|36
1641850320000|2022-01-10 21:32:00|3085.74|3077.04|3086.96|3078.26|3087.01|3078.31|3085.53|3076.83|40
1641850330000|2022-01-10 21:32:10|3087.63|3078.93|3088.19|3079.49|3088.21|3079.51|3087.51|3078.81|37
1641850340000|2022-01-10 21:32:20|3088.21|3079.51|3088.01|3079.31|3088.38|3079.68|3087.66|3078.96|30
1641850350000|2022-01-10 21:32:30|3087.93|3079.23|3088.67|3079.97|3088.86|3080.16|3087.93|3079.23|31
1641850360000|2022-01-10 21:32:40|3088.51|3079.81|3088.26|3079.56|3088.78|3080.08|3088.1|3079.4|33
1641850370000|2022-01-10 21:32:50|3088.34|3079.64|3089.51|3080.81|3090.11|3081.41|3088.16|3079.46|29
1641850380000|2022-01-10 21:33:00|3089.46|3080.76|3089.09|3080.39|3089.48|3080.78|3089.09|3080.39|21
1641850390000|2022-01-10 21:33:10|3089.18|3080.48|3089.78|3081.08|3089.78|3081.08|3089.18|3080.48|26
1641850400000|2022-01-10 21:33:20|3089.71|3081.01|3089.07|3080.37|3089.74|3081.04|3088.77|3080.07|35
1641850410000|2022-01-10 21:33:30|3089.15|3080.45|3089.47|3080.77|3089.47|3080.77|3088.25|3079.55|32
1641850420000|2022-01-10 21:33:40|3089.15|3080.45|3088.59|3079.89|3089.48|3080.78|3087.85|3079.15|37
1641850430000|2022-01-10 21:33:50|3088.64|3079.94|3087.63|3078.93|3088.69|3079.99|3086.82|3078.12|36
1641850440000|2022-01-10 21:34:00|3087.47|3078.77|3087.94|3079.24|3087.94|3079.24|3087.03|3078.33|38
1641850450000|2022-01-10 21:34:10|3087.89|3079.19|3087.62|3078.92|3088.37|3079.67|3087.43|3078.73|40
1641850460000|2022-01-10 21:34:20|3087.2|3078.5|3086.7|3078|3087.2|3078.5|3086.6|3077.9|30
1641850470000|2022-01-10 21:34:30|3086.67|3077.97|3086.45|3077.75|3086.69|3077.99|3086.43|3077.73|29
1641850480000|2022-01-10 21:34:40|3086.47|3077.77|3085.9|3077.2|3086.64|3077.94|3085.81|3077.11|30
1641850490000|2022-01-10 21:34:50|3085.87|3077.17|3085.04|3076.34|3085.93|3077.23|3084.55|3075.85|38
1641850500000|2022-01-10 21:35:00|3085.05|3076.35|3086.56|3077.86|3086.66|3077.96|3085.05|3076.35|35
1641850510000|2022-01-10 21:35:10|3086.43|3077.73|3086.29|3077.59|3086.65|3077.95|3085.99|3077.29|31
1641850520000|2022-01-10 21:35:20|3086.42|3077.72|3086.05|3077.35|3086.67|3077.97|3086.05|3077.35|31
1641850530000|2022-01-10 21:35:30|3086.02|3077.32|3086.03|3077.33|3086.36|3077.66|3085.83|3077.13|30
1641850540000|2022-01-10 21:35:40|3086.1|3077.4|3086.46|3077.76|3086.47|3077.77|3085.87|3077.17|35
1641850550000|2022-01-10 21:35:50|3086.49|3077.79|3086.86|3078.16|3086.86|3078.16|3086.22|3077.52|34
1641850560000|2022-01-10 21:36:00|3086.58|3077.88|3085.77|3077.07|3086.79|3078.09|3085.54|3076.84|36
1641850570000|2022-01-10 21:36:10|3085.86|3077.16|3085.16|3076.46|3086.2|3077.5|3084.74|3076.04|28
1641850580000|2022-01-10 21:36:20|3085.42|3076.72|3083.32|3074.62|3085.51|3076.81|3083.26|3074.56|33
1641850590000|2022-01-10 21:36:30|3083.31|3074.61|3083.41|3074.71|3084.23|3075.53|3083.22|3074.52|35
1641850600000|2022-01-10 21:36:40|3083.45|3074.75|3083.32|3074.62|3083.65|3074.95|3083.11|3074.41|37
1641850610000|2022-01-10 21:36:50|3083.49|3074.79|3083.85|3075.15|3083.92|3075.22|3083.38|3074.68|31
1641850620000|2022-01-10 21:37:00|3083.7|3075|3082.32|3073.62|3083.83|3075.13|3081.99|3073.29|36
1641850630000|2022-01-10 21:37:10|3082.3|3073.6|3082.22|3073.52|3082.55|3073.85|3081.58|3072.88|37
1641850640000|2022-01-10 21:37:20|3082.13|3073.43|3083.09|3074.39|3083.09|3074.39|3082.13|3073.43|30
1641850650000|2022-01-10 21:37:30|3083.11|3074.41|3083.24|3074.54|3083.24|3074.54|3082.39|3073.69|36
1641850660000|2022-01-10 21:37:40|3083.25|3074.55|3083.14|3074.44|3083.74|3075.04|3083.08|3074.38|36
1641850670000|2022-01-10 21:37:50|3083.17|3074.47|3083.41|3074.71|3083.89|3075.19|3082.81|3074.11|32
1641850680000|2022-01-10 21:38:00|3083.02|3074.32|3081.25|3072.55|3083.02|3074.32|3081.25|3072.55|34
1641850690000|2022-01-10 21:38:10|3081.26|3072.56|3079.65|3070.95|3081.65|3072.95|3079.55|3070.85|37
1641850700000|2022-01-10 21:38:20|3079.63|3070.93|3080.71|3072.01|3080.92|3072.22|3079.6|3070.9|32
1641850710000|2022-01-10 21:38:30|3080.74|3072.04|3081.79|3073.09|3081.79|3073.09|3080.65|3071.95|39
1641850720000|2022-01-10 21:38:40|3081.93|3073.23|3082.39|3073.69|3082.59|3073.89|3081.88|3073.18|31
1641850730000|2022-01-10 21:38:50|3082.4|3073.7|3082.21|3073.51|3082.52|3073.82|3082.02|3073.32|29
1641850740000|2022-01-10 21:39:00|3081.91|3073.21|3081.81|3073.11|3082.49|3073.79|3081.09|3072.39|33
1641850750000|2022-01-10 21:39:10|3081.75|3073.05|3082.5|3073.8|3082.54|3073.84|3081.23|3072.53|36
1641850760000|2022-01-10 21:39:20|3082.48|3073.78|3083.04|3074.34|3083.46|3074.76|3082.26|3073.56|36
1641850770000|2022-01-10 21:39:30|3082.62|3073.92|3081.76|3073.06|3082.68|3073.98|3081.54|3072.84|39
1641850780000|2022-01-10 21:39:40|3081.9|3073.2|3082.78|3074.08|3082.81|3074.11|3080.99|3072.29|32
1641850790000|2022-01-10 21:39:50|3082.74|3074.04|3082.87|3074.17|3082.88|3074.18|3082.35|3073.65|36
1641850800000|2022-01-10 21:40:00|3083.3|3074.6|3082.99|3074.29|3083.3|3074.6|3082.71|3074.01|34
1641850810000|2022-01-10 21:40:10|3082.92|3074.22|3080.66|3071.96|3082.92|3074.22|3080.44|3071.74|39
1641850820000|2022-01-10 21:40:20|3080.63|3071.93|3083.04|3074.34|3083.05|3074.35|3080.62|3071.92|39
1641850830000|2022-01-10 21:40:30|3083.01|3074.31|3082.48|3073.78|3083.01|3074.31|3082.34|3073.64|29
1641850840000|2022-01-10 21:40:40|3082.45|3073.75|3082.45|3073.75|3082.89|3074.19|3082.26|3073.56|29
1641850850000|2022-01-10 21:40:50|3082.39|3073.69|3082.7|3074|3082.73|3074.03|3082.39|3073.69|31
1641850860000|2022-01-10 21:41:00|3082.64|3073.94|3083.15|3074.45|3083.25|3074.55|3082.54|3073.84|35
1641850870000|2022-01-10 21:41:10|3083.16|3074.46|3082.83|3074.13|3083.57|3074.87|3082.83|3074.13|36
1641850880000|2022-01-10 21:41:20|3082.95|3074.25|3083.26|3074.56|3083.45|3074.75|3082.95|3074.25|33
1641850890000|2022-01-10 21:41:30|3083.19|3074.49|3083.07|3074.37|3083.66|3074.96|3083.05|3074.35|33
1641850900000|2022-01-10 21:41:40|3083.27|3074.57|3084.45|3075.75|3085.59|3076.89|3083.24|3074.54|38
1641850910000|2022-01-10 21:41:50|3084.58|3075.88|3084.27|3075.57|3084.96|3076.26|3084.1|3075.4|34
1641850920000|2022-01-10 21:42:00|3084.24|3075.54|3083.9|3075.2|3084.36|3075.66|3083.68|3074.98|27
1641850930000|2022-01-10 21:42:10|3083.91|3075.21|3084.14|3075.44|3084.4|3075.7|3083.61|3074.91|32
1641850940000|2022-01-10 21:42:20|3084.36|3075.66|3084.28|3075.58|3084.4|3075.7|3084.2|3075.5|32
1641850950000|2022-01-10 21:42:30|3084.25|3075.55|3083.64|3074.94|3084.27|3075.57|3083.48|3074.78|29
1641850960000|2022-01-10 21:42:40|3083.55|3074.85|3084.05|3075.35|3084.42|3075.72|3083.46|3074.76|30
1641850970000|2022-01-10 21:42:50|3084|3075.3|3085.26|3076.56|3085.26|3076.56|3083.72|3075.02|37
1641850980000|2022-01-10 21:43:00|3085.2|3076.5|3084.71|3076.01|3085.2|3076.5|3083.79|3075.09|37
1641850990000|2022-01-10 21:43:10|3084.99|3076.29|3083.57|3074.87|3084.99|3076.29|3083.44|3074.74|37
1641851000000|2022-01-10 21:43:20|3083.56|3074.86|3082.92|3074.22|3083.78|3075.08|3082.67|3073.97|29
1641851010000|2022-01-10 21:43:30|3082.91|3074.21|3081.65|3072.95|3083.13|3074.43|3081.56|3072.86|33
1641851020000|2022-01-10 21:43:40|3081.81|3073.11|3083.1|3074.4|3083.1|3074.4|3081.81|3073.11|36
1641851030000|2022-01-10 21:43:50|3083.15|3074.45|3081.42|3072.72|3083.56|3074.86|3081.42|3072.72|36
1641851040000|2022-01-10 21:44:00|3081.38|3072.68|3080.73|3072.03|3081.6|3072.9|3080.49|3071.79|36
1641851050000|2022-01-10 21:44:10|3080.76|3072.06|3080.25|3071.55|3080.85|3072.15|3080.25|3071.55|34
1641851060000|2022-01-10 21:44:20|3080.07|3071.37|3079.66|3070.96|3080.07|3071.37|3078.97|3070.27|35
1641851070000|2022-01-10 21:44:30|3079.52|3070.82|3079.66|3070.96|3079.87|3071.17|3078.86|3070.16|34
1641851080000|2022-01-10 21:44:40|3079.63|3070.93|3079.38|3070.68|3079.96|3071.26|3079.29|3070.59|38
1641851090000|2022-01-10 21:44:50|3079.39|3070.69|3078.89|3070.19|3079.39|3070.69|3078.67|3069.97|31
1641851100000|2022-01-10 21:45:00|3078.84|3070.14|3079.52|3070.82|3079.73|3071.03|3078.84|3070.14|30
1641851110000|2022-01-10 21:45:10|3079.54|3070.84|3079.16|3070.46|3079.83|3071.13|3079.09|3070.39|28
1641851120000|2022-01-10 21:45:20|3078.95|3070.25|3078.75|3070.05|3078.95|3070.25|3078.43|3069.73|31
1641851130000|2022-01-10 21:45:30|3078.73|3070.03|3078.66|3069.96|3078.87|3070.17|3078.64|3069.94|31
1641851140000|2022-01-10 21:45:40|3078.75|3070.05|3077.96|3069.26|3078.83|3070.13|3077.66|3068.96|33
1641851150000|2022-01-10 21:45:50|3077.85|3069.15|3079.03|3070.33|3079.06|3070.36|3077.75|3069.05|31
1641851160000|2022-01-10 21:46:00|3078.93|3070.23|3079.36|3070.66|3079.83|3071.13|3078.65|3069.95|28
1641851170000|2022-01-10 21:46:10|3079.51|3070.81|3080.54|3071.84|3080.58|3071.88|3079.27|3070.57|32
1641851180000|2022-01-10 21:46:20|3080.58|3071.88|3079.46|3070.76|3080.6|3071.9|3079.13|3070.43|34
1641851190000|2022-01-10 21:46:30|3079.53|3070.83|3078.88|3070.18|3079.61|3070.91|3078.73|3070.03|31
1641851200000|2022-01-10 21:46:40|3078.89|3070.19|3080.95|3072.25|3080.95|3072.25|3078.79|3070.09|38
1641851210000|2022-01-10 21:46:50|3080.88|3072.18|3081.4|3072.7|3081.62|3072.92|3080.14|3071.44|33
1641851220000|2022-01-10 21:47:00|3081.39|3072.69|3080.9|3072.2|3081.94|3073.24|3080.58|3071.88|36
1641851230000|2022-01-10 21:47:10|3081.36|3072.66|3081.29|3072.59|3081.67|3072.97|3080.78|3072.08|32
1641851240000|2022-01-10 21:47:20|3081.31|3072.61|3078.98|3070.28|3081.31|3072.61|3078.98|3070.28|35
1641851250000|2022-01-10 21:47:30|3078.95|3070.25|3078.41|3069.71|3078.99|3070.29|3078.38|3069.68|21
1641851260000|2022-01-10 21:47:40|3078.33|3069.63|3079.91|3071.21|3079.99|3071.29|3078.33|3069.63|37
1641851270000|2022-01-10 21:47:50|3079.94|3071.24|3079.59|3070.89|3079.99|3071.29|3079.24|3070.54|35
1641851280000|2022-01-10 21:48:00|3079.54|3070.84|3078.72|3070.02|3079.54|3070.84|3078.32|3069.62|34
1641851290000|2022-01-10 21:48:10|3078.82|3070.12|3079.87|3071.17|3080.69|3071.99|3078.65|3069.95|34
1641851300000|2022-01-10 21:48:20|3079.72|3071.02|3080.17|3071.47|3080.29|3071.59|3079.6|3070.9|36
1641851310000|2022-01-10 21:48:30|3080.24|3071.54|3080.78|3072.08|3081.29|3072.59|3080.24|3071.54|38
1641851320000|2022-01-10 21:48:40|3080.79|3072.09|3080.33|3071.63|3080.95|3072.25|3079.77|3071.07|38
1641851330000|2022-01-10 21:48:50|3080.32|3071.62|3080.1|3071.4|3080.41|3071.71|3079.87|3071.17|32
1641851340000|2022-01-10 21:49:00|3080.05|3071.35|3078.53|3069.83|3080.14|3071.44|3077.96|3069.26|36
1641851350000|2022-01-10 21:49:10|3078.42|3069.72|3077.93|3069.23|3078.91|3070.21|3077.19|3068.49|35
1641851360000|2022-01-10 21:49:20|3078.02|3069.32|3077.06|3068.36|3078.21|3069.51|3076.65|3067.95|35
1641851370000|2022-01-10 21:49:30|3077.05|3068.35|3077.05|3068.35|3077.22|3068.52|3076.68|3067.98|35
1641851380000|2022-01-10 21:49:40|3076.84|3068.14|3077.15|3068.45|3077.32|3068.62|3076.79|3068.09|32
1641851390000|2022-01-10 21:49:50|3077.19|3068.49|3077.36|3068.66|3078.1|3069.4|3077.19|3068.49|35
1641851400000|2022-01-10 21:50:00|3077.48|3068.78|3073.96|3065.26|3077.48|3068.78|3073.96|3065.26|39
1641851410000|2022-01-10 21:50:10|3074.67|3065.97|3075.13|3066.43|3075.61|3066.91|3074.02|3065.32|39
1641851420000|2022-01-10 21:50:20|3075.17|3066.47|3076.43|3067.73|3076.6|3067.9|3075.06|3066.36|37
1641851430000|2022-01-10 21:50:30|3076.49|3067.79|3075.91|3067.21|3076.5|3067.8|3075.49|3066.79|32
1641851440000|2022-01-10 21:50:40|3075.9|3067.2|3075.92|3067.22|3076.1|3067.4|3075.88|3067.18|31
1641851450000|2022-01-10 21:50:50|3075.73|3067.03|3075.9|3067.2|3076.12|3067.42|3075.39|3066.69|33
1641851460000|2022-01-10 21:51:00|3075.92|3067.22|3074.93|3066.23|3075.92|3067.22|3074.84|3066.14|37
1641851470000|2022-01-10 21:51:10|3074.9|3066.2|3075.44|3066.74|3076.17|3067.47|3074.71|3066.01|38
1641851480000|2022-01-10 21:51:20|3075.46|3066.76|3075.38|3066.68|3075.78|3067.08|3075.09|3066.39|32
1641851490000|2022-01-10 21:51:30|3075.49|3066.79|3075.05|3066.35|3075.59|3066.89|3074.84|3066.14|36
1641851500000|2022-01-10 21:51:40|3075.06|3066.36|3075.22|3066.52|3075.58|3066.88|3075.06|3066.36|34
1641851510000|2022-01-10 21:51:50|3075.62|3066.92|3077.18|3068.48|3077.31|3068.61|3075.62|3066.92|36
1641851520000|2022-01-10 21:52:00|3077.13|3068.43|3076.09|3067.39|3077.13|3068.43|3076|3067.3|36
1641851530000|2022-01-10 21:52:10|3076.18|3067.48|3075.03|3066.33|3076.37|3067.67|3074.47|3065.77|38
1641851540000|2022-01-10 21:52:20|3075.14|3066.44|3075.28|3066.58|3075.34|3066.64|3075.07|3066.37|36
1641851550000|2022-01-10 21:52:30|3075.31|3066.61|3075.24|3066.54|3075.5|3066.8|3074.62|3065.92|35
1641851560000|2022-01-10 21:52:40|3075.34|3066.64|3076.59|3067.89|3076.72|3068.02|3075.22|3066.52|38
1641851570000|2022-01-10 21:52:50|3076.75|3068.05|3076.67|3067.97|3076.79|3068.09|3076.5|3067.8|31
1641851580000|2022-01-10 21:53:00|3076.61|3067.91|3076.53|3067.83|3076.91|3068.21|3076.44|3067.74|29
1641851590000|2022-01-10 21:53:10|3076.52|3067.82|3076.59|3067.89|3076.62|3067.92|3076.14|3067.44|29
1641851600000|2022-01-10 21:53:20|3076.6|3067.9|3076.28|3067.58|3076.62|3067.92|3076.19|3067.49|29
1641851610000|2022-01-10 21:53:30|3076.27|3067.57|3076.32|3067.62|3076.5|3067.8|3076.27|3067.57|26
1641851620000|2022-01-10 21:53:40|3076.24|3067.54|3078.24|3069.54|3078.24|3069.54|3076.24|3067.54|31
1641851630000|2022-01-10 21:53:50|3078.29|3069.59|3079.35|3070.65|3079.46|3070.76|3078.28|3069.58|31
1641851640000|2022-01-10 21:54:00|3079.37|3070.67|3079.47|3070.77|3080.83|3072.13|3079.37|3070.67|35
1641851650000|2022-01-10 21:54:10|3079.45|3070.75|3079.87|3071.17|3079.87|3071.17|3079.45|3070.75|32
1641851660000|2022-01-10 21:54:20|3079.82|3071.12|3079.68|3070.98|3079.98|3071.28|3079.68|3070.98|22
1641851670000|2022-01-10 21:54:30|3079.67|3070.97|3079.08|3070.38|3079.67|3070.97|3078.8|3070.1|31
1641851680000|2022-01-10 21:54:40|3079.04|3070.34|3078.94|3070.24|3079.23|3070.53|3078.92|3070.22|19
1641851690000|2022-01-10 21:54:50|3078.95|3070.25|3078.67|3069.97|3079.41|3070.71|3078.67|3069.97|32
1641851700000|2022-01-10 21:55:00|3078.66|3069.96|3079.45|3070.75|3079.8|3071.1|3078.19|3069.49|35
1641851710000|2022-01-10 21:55:10|3079.33|3070.63|3079.19|3070.49|3079.93|3071.23|3079.02|3070.32|36
1641851720000|2022-01-10 21:55:20|3079.36|3070.66|3078.02|3069.32|3079.39|3070.69|3078.02|3069.32|34
1641851730000|2022-01-10 21:55:30|3077.98|3069.28|3077.95|3069.25|3078.21|3069.51|3077.7|3069|33
1641851740000|2022-01-10 21:55:40|3077.96|3069.26|3078.13|3069.43|3078.35|3069.65|3077.96|3069.26|32
1641851750000|2022-01-10 21:55:50|3078.1|3069.4|3077.32|3068.62|3078.13|3069.43|3077.06|3068.36|33
1641851760000|2022-01-10 21:56:00|3077.29|3068.59|3076.94|3068.24|3077.29|3068.59|3076.63|3067.93|34
1641851770000|2022-01-10 21:56:10|3076.87|3068.17|3077|3068.3|3077.45|3068.75|3076.78|3068.08|32
1641851780000|2022-01-10 21:56:20|3077.02|3068.32|3076.37|3067.67|3077.12|3068.42|3076.32|3067.62|34
1641851790000|2022-01-10 21:56:30|3076.36|3067.66|3076.24|3067.54|3076.71|3068.01|3076.11|3067.41|34
1641851800000|2022-01-10 21:56:40|3076.52|3067.82|3077.52|3068.82|3077.52|3068.82|3076.07|3067.37|36
1641851810000|2022-01-10 21:56:50|3077.55|3068.85|3078.65|3069.95|3078.94|3070.24|3077.28|3068.58|39
1641851820000|2022-01-10 21:57:00|3079.11|3070.41|3079.85|3071.15|3079.94|3071.24|3079.01|3070.31|37
1641851830000|2022-01-10 21:57:10|3079.97|3071.27|3080.66|3071.96|3080.87|3072.17|3079.76|3071.06|36
1641851840000|2022-01-10 21:57:20|3080.65|3071.95|3080.39|3071.69|3081.38|3072.68|3080.08|3071.38|32
1641851850000|2022-01-10 21:57:30|3080.4|3071.7|3080.16|3071.46|3080.82|3072.12|3080.05|3071.35|34
1641851860000|2022-01-10 21:57:40|3080.17|3071.47|3080.4|3071.7|3080.86|3072.16|3080.14|3071.44|35
1641851870000|2022-01-10 21:57:50|3080.45|3071.75|3080.67|3071.97|3080.67|3071.97|3080.25|3071.55|30
1641851880000|2022-01-10 21:58:00|3080.72|3072.02|3080.95|3072.25|3081.07|3072.37|3080.26|3071.56|34
1641851890000|2022-01-10 21:58:10|3080.72|3072.02|3079.36|3070.66|3080.72|3072.02|3079.04|3070.34|36
1641851900000|2022-01-10 21:58:20|3079.28|3070.58|3079.81|3071.11|3079.81|3071.11|3078.99|3070.29|30
1641851910000|2022-01-10 21:58:30|3079.78|3071.08|3079.2|3070.5|3080.2|3071.5|3079.13|3070.43|38
1641851920000|2022-01-10 21:58:40|3079.22|3070.52|3079.18|3070.48|3079.26|3070.56|3078.79|3070.09|34
1641851930000|2022-01-10 21:58:50|3079.12|3070.42|3078.23|3069.53|3079.19|3070.49|3077.83|3069.13|36
1641851940000|2022-01-10 21:59:00|3078.31|3069.61|3081.61|3072.91|3081.61|3072.91|3078.31|3069.61|37
1641851950000|2022-01-10 21:59:10|3081.65|3072.95|3079.01|3070.31|3081.65|3072.95|3079.01|3070.31|37
1641851960000|2022-01-10 21:59:20|3078.92|3070.22|3078.02|3069.32|3078.92|3070.22|3077.84|3069.14|36
1641851970000|2022-01-10 21:59:30|3078.06|3069.36|3077.14|3068.44|3078.06|3069.36|3077|3068.3|34
1641851980000|2022-01-10 21:59:40|3077.15|3068.45|3078.99|3070.29|3079|3070.3|3077.09|3068.39|35
1641851990000|2022-01-10 21:59:50|3078.97|3070.27|3079.41|3070.71|3079.68|3070.98|3078.95|3070.25|32
1641852000000|2022-01-10 22:00:00|3079.42|3070.72|3081.18|3072.48|3081.19|3072.49|3079.42|3070.72|36
1641852010000|2022-01-10 22:00:10|3081.21|3072.51|3082.47|3073.77|3083.59|3074.89|3081.21|3072.51|37
1641852020000|2022-01-10 22:00:20|3082.49|3073.79|3080.86|3072.16|3082.49|3073.79|3080.83|3072.13|37
1641852030000|2022-01-10 22:00:30|3080.81|3072.11|3080.58|3071.88|3080.81|3072.11|3079.97|3071.27|31
1641852040000|2022-01-10 22:00:40|3080.5|3071.8|3081.02|3072.32|3081.03|3072.33|3080.28|3071.58|33
1641852050000|2022-01-10 22:00:50|3081.03|3072.33|3081.71|3073.01|3081.71|3073.01|3080.98|3072.28|22
1641852060000|2022-01-10 22:01:00|3081.72|3073.02|3080.62|3071.92|3082.37|3073.67|3080.62|3071.92|34
1641852070000|2022-01-10 22:01:10|3080.61|3071.91|3083.15|3074.45|3083.22|3074.52|3080.56|3071.86|37
1641852080000|2022-01-10 22:01:20|3083.14|3074.44|3084.01|3075.31|3084.01|3075.31|3083.14|3074.44|32
1641852090000|2022-01-10 22:01:30|3084.46|3075.76|3086.58|3077.88|3086.58|3077.88|3084.45|3075.75|35
1641852100000|2022-01-10 22:01:40|3086.59|3077.89|3086.34|3077.64|3086.64|3077.94|3085.81|3077.11|37
1641852110000|2022-01-10 22:01:50|3086.35|3077.65|3086.97|3078.27|3086.98|3078.28|3085.5|3076.8|33
1641852120000|2022-01-10 22:02:00|3087|3078.3|3087.79|3079.09|3088.16|3079.46|3086.92|3078.22|34
1641852130000|2022-01-10 22:02:10|3087.72|3079.02|3085.61|3076.91|3087.83|3079.13|3085.61|3076.91|35
1641852140000|2022-01-10 22:02:20|3085.62|3076.92|3087.15|3078.45|3087.24|3078.54|3085.62|3076.92|34
1641852150000|2022-01-10 22:02:30|3087.14|3078.44|3087.85|3079.15|3088.06|3079.36|3087.11|3078.41|34
1641852160000|2022-01-10 22:02:40|3087.92|3079.22|3086.91|3078.21|3087.92|3079.22|3086.7|3078|32
1641852170000|2022-01-10 22:02:50|3086.9|3078.2|3087.2|3078.5|3087.2|3078.5|3086.01|3077.31|34
1641852180000|2022-01-10 22:03:00|3087.04|3078.34|3086.56|3077.86|3087.04|3078.34|3085.77|3077.07|34
1641852190000|2022-01-10 22:03:10|3086.53|3077.83|3086.25|3077.55|3087.03|3078.33|3086.23|3077.53|34
1641852200000|2022-01-10 22:03:20|3086.31|3077.61|3086.53|3077.83|3086.7|3078|3086.22|3077.52|34
1641852210000|2022-01-10 22:03:30|3086.54|3077.84|3086.14|3077.44|3086.55|3077.85|3086.14|3077.44|21
1641852220000|2022-01-10 22:03:40|3086.13|3077.43|3085.59|3076.89|3086.13|3077.43|3085.57|3076.87|28
1641852230000|2022-01-10 22:03:50|3085.61|3076.91|3085.64|3076.94|3085.68|3076.98|3085.38|3076.68|21
1641852240000|2022-01-10 22:04:00|3085.66|3076.96|3085.57|3076.87|3085.79|3077.09|3085.57|3076.87|33
1641852250000|2022-01-10 22:04:10|3085.53|3076.83|3086.52|3077.82|3086.64|3077.94|3085.53|3076.83|35
1641852260000|2022-01-10 22:04:20|3086.53|3077.83|3087.04|3078.34|3087.05|3078.35|3086.33|3077.63|27
1641852270000|2022-01-10 22:04:30|3087.05|3078.35|3087.97|3079.27|3087.97|3079.27|3087|3078.3|28
1641852280000|2022-01-10 22:04:40|3087.96|3079.26|3087.04|3078.34|3088.24|3079.54|3087.04|3078.34|33
1641852290000|2022-01-10 22:04:50|3087.02|3078.32|3087.19|3078.49|3087.21|3078.51|3086.98|3078.28|25
1641852300000|2022-01-10 22:05:00|3087.18|3078.48|3087.92|3079.22|3087.92|3079.22|3087.01|3078.31|21
1641852310000|2022-01-10 22:05:10|3087.91|3079.21|3088.55|3079.85|3088.72|3080.02|3087.89|3079.19|30
1641852320000|2022-01-10 22:05:20|3088.52|3079.82|3089.11|3080.41|3089.11|3080.41|3088.44|3079.74|21
1641852330000|2022-01-10 22:05:30|3089.09|3080.39|3089.33|3080.63|3089.42|3080.72|3089.01|3080.31|17
1641852340000|2022-01-10 22:05:40|3089.17|3080.47|3087.89|3079.19|3089.28|3080.58|3087.89|3079.19|32
1641852350000|2022-01-10 22:05:50|3087.99|3079.29|3086.49|3077.79|3087.99|3079.29|3086.38|3077.68|33
1641852360000|2022-01-10 22:06:00|3086.45|3077.75|3085.33|3076.63|3086.45|3077.75|3085.29|3076.59|36
1641852370000|2022-01-10 22:06:10|3085.29|3076.59|3085.38|3076.68|3085.47|3076.77|3085.25|3076.55|29
1641852380000|2022-01-10 22:06:20|3085.39|3076.69|3085.28|3076.58|3085.42|3076.72|3085.27|3076.57|28
1641852390000|2022-01-10 22:06:30|3085.29|3076.59|3085.76|3077.06|3085.81|3077.11|3085.29|3076.59|24
1641852400000|2022-01-10 22:06:40|3085.68|3076.98|3084.85|3076.15|3085.73|3077.03|3084.85|3076.15|29
1641852410000|2022-01-10 22:06:50|3084.84|3076.14|3084.73|3076.03|3084.94|3076.24|3084.73|3076.03|30
1641852420000|2022-01-10 22:07:00|3084.61|3075.91|3082.38|3073.68|3084.62|3075.92|3082.38|3073.68|36
1641852430000|2022-01-10 22:07:10|3082.29|3073.59|3082.55|3073.85|3082.85|3074.15|3082.25|3073.55|29
1641852440000|2022-01-10 22:07:20|3082.58|3073.88|3082.4|3073.7|3082.89|3074.19|3082.4|3073.7|34
1641852450000|2022-01-10 22:07:30|3082.43|3073.73|3081.31|3072.61|3082.6|3073.9|3081.26|3072.56|35
1641852460000|2022-01-10 22:07:40|3081.32|3072.62|3082.41|3073.71|3082.47|3073.77|3080.72|3072.02|36
1641852470000|2022-01-10 22:07:50|3082.42|3073.72|3083.09|3074.39|3083.17|3074.47|3082.42|3073.72|30
1641852480000|2022-01-10 22:08:00|3083.04|3074.34|3082.89|3074.19|3083.19|3074.49|3082.85|3074.15|32
1641852490000|2022-01-10 22:08:10|3082.91|3074.21|3084.64|3075.94|3084.71|3076.01|3082.85|3074.15|35
1641852500000|2022-01-10 22:08:20|3084.66|3075.96|3085.09|3076.39|3085.09|3076.39|3084.25|3075.55|27
1641852510000|2022-01-10 22:08:30|3085.14|3076.44|3085.47|3076.77|3085.74|3077.04|3085.14|3076.44|28
1641852520000|2022-01-10 22:08:40|3085.48|3076.78|3085.69|3076.99|3085.86|3077.16|3085.44|3076.74|31
1641852530000|2022-01-10 22:08:50|3085.68|3076.98|3085.74|3077.04|3085.77|3077.07|3085.61|3076.91|30
1641852540000|2022-01-10 22:09:00|3085.7|3077|3085.45|3076.75|3086.09|3077.39|3085.23|3076.53|32
1641852550000|2022-01-10 22:09:10|3085.42|3076.72|3085.29|3076.59|3085.55|3076.85|3085.29|3076.59|28
1641852560000|2022-01-10 22:09:20|3085.26|3076.56|3085.58|3076.88|3085.68|3076.98|3084.35|3075.65|33
1641852570000|2022-01-10 22:09:30|3085.56|3076.86|3085.18|3076.48|3085.79|3077.09|3085.01|3076.31|31
1641852580000|2022-01-10 22:09:40|3084.73|3076.03|3082.94|3074.24|3084.73|3076.03|3082.86|3074.16|30
1641852590000|2022-01-10 22:09:50|3082.97|3074.27|3083.14|3074.44|3083.14|3074.44|3082.84|3074.14|26
1641852600000|2022-01-10 22:10:00|3083.22|3074.52|3083.93|3075.23|3083.99|3075.29|3083.12|3074.42|33
1641852610000|2022-01-10 22:10:10|3084.11|3075.41|3085.37|3076.67|3085.75|3077.05|3084.11|3075.41|35
1641852620000|2022-01-10 22:10:20|3085.32|3076.62|3084.75|3076.05|3085.72|3077.02|3084.59|3075.89|31
1641852630000|2022-01-10 22:10:30|3084.77|3076.07|3084.58|3075.88|3085.02|3076.32|3084.32|3075.62|32
1641852640000|2022-01-10 22:10:40|3084.81|3076.11|3086.25|3077.55|3086.53|3077.83|3084.58|3075.88|33
1641852650000|2022-01-10 22:10:50|3086.27|3077.57|3085.67|3076.97|3086.56|3077.86|3085.5|3076.8|35
1641852660000|2022-01-10 22:11:00|3085.73|3077.03|3085.73|3077.03|3086.08|3077.38|3085.36|3076.66|31
1641852670000|2022-01-10 22:11:10|3085.81|3077.11|3087.01|3078.31|3087.16|3078.46|3085.25|3076.55|39
1641852680000|2022-01-10 22:11:20|3087|3078.3|3087.59|3078.89|3087.78|3079.08|3086.85|3078.15|36
1641852690000|2022-01-10 22:11:30|3087.62|3078.92|3086.59|3077.89|3087.7|3079|3086.36|3077.66|29
1641852700000|2022-01-10 22:11:40|3086.61|3077.91|3086.35|3077.65|3086.61|3077.91|3086.09|3077.39|29
1641852710000|2022-01-10 22:11:50|3086.09|3077.39|3086.4|3077.7|3086.49|3077.79|3086.06|3077.36|35
1641852720000|2022-01-10 22:12:00|3086.48|3077.78|3085.97|3077.27|3086.62|3077.92|3085.84|3077.14|33
1641852730000|2022-01-10 22:12:10|3086.04|3077.34|3086.1|3077.4|3086.33|3077.63|3085.88|3077.18|28
1641852740000|2022-01-10 22:12:20|3086.09|3077.39|3086.18|3077.48|3086.33|3077.63|3086.09|3077.39|28
1641852750000|2022-01-10 22:12:30|3086.17|3077.47|3086.23|3077.53|3086.39|3077.69|3086|3077.3|30
1641852760000|2022-01-10 22:12:40|3086.21|3077.51|3086.37|3077.67|3086.37|3077.67|3086.06|3077.36|34
1641852770000|2022-01-10 22:12:50|3086.38|3077.68|3086.47|3077.77|3086.53|3077.83|3086.26|3077.56|30
1641852780000|2022-01-10 22:13:00|3086.48|3077.78|3085.68|3076.98|3086.87|3078.17|3085.28|3076.58|35
1641852790000|2022-01-10 22:13:10|3085.81|3077.11|3086.19|3077.49|3086.19|3077.49|3085.67|3076.97|25
1641852800000|2022-01-10 22:13:20|3086.11|3077.41|3086.32|3077.62|3086.4|3077.7|3085.95|3077.25|34
1641852810000|2022-01-10 22:13:30|3086.28|3077.58|3088.68|3079.98|3088.68|3079.98|3086.09|3077.39|37
1641852820000|2022-01-10 22:13:40|3088.57|3079.87|3087.01|3078.31|3089.12|3080.42|3087.01|3078.31|34
1641852830000|2022-01-10 22:13:50|3087.1|3078.4|3087.97|3079.27|3088|3079.3|3087.01|3078.31|34
1641852840000|2022-01-10 22:14:00|3088.21|3079.51|3088.91|3080.21|3089.04|3080.34|3088.21|3079.51|35
1641852850000|2022-01-10 22:14:10|3089|3080.3|3089.3|3080.6|3089.49|3080.79|3088.76|3080.06|31
1641852860000|2022-01-10 22:14:20|3089.31|3080.61|3088.85|3080.15|3089.38|3080.68|3088.49|3079.79|35
1641852870000|2022-01-10 22:14:30|3088.79|3080.09|3088.58|3079.88|3088.96|3080.26|3088.23|3079.53|33
1641852880000|2022-01-10 22:14:40|3088.45|3079.75|3088.86|3080.16|3088.98|3080.28|3088.43|3079.73|35
1641852890000|2022-01-10 22:14:50|3088.79|3080.09|3088.87|3080.17|3088.98|3080.28|3088.49|3079.79|33
1641852900000|2022-01-10 22:15:00|3088.88|3080.18|3088.56|3079.86|3089.2|3080.5|3088.56|3079.86|34
1641852910000|2022-01-10 22:15:10|3088.64|3079.94|3084.22|3075.52|3088.64|3079.94|3083.82|3075.12|37
1641852920000|2022-01-10 22:15:20|3084.17|3075.47|3085.35|3076.65|3085.68|3076.98|3084.17|3075.47|38
1641852930000|2022-01-10 22:15:30|3085.48|3076.78|3085.17|3076.47|3086.18|3077.48|3085.02|3076.32|32
1641852940000|2022-01-10 22:15:40|3085.74|3077.04|3085.32|3076.62|3085.74|3077.04|3085.16|3076.46|28
1641852950000|2022-01-10 22:15:50|3085.29|3076.59|3084.57|3075.87|3085.29|3076.59|3084.51|3075.81|33
1641852960000|2022-01-10 22:16:00|3084.58|3075.88|3084.38|3075.68|3084.58|3075.88|3084.02|3075.32|30
1641852970000|2022-01-10 22:16:10|3084.34|3075.64|3083.06|3074.36|3084.41|3075.71|3082.9|3074.2|30
1641852980000|2022-01-10 22:16:20|3083.05|3074.35|3081.01|3072.31|3083.06|3074.36|3080.98|3072.28|36
1641852990000|2022-01-10 22:16:30|3080.94|3072.24|3080.28|3071.58|3081.32|3072.62|3080.17|3071.47|38
1641853000000|2022-01-10 22:16:40|3080.25|3071.55|3080.32|3071.62|3080.74|3072.04|3080.2|3071.5|34
1641853010000|2022-01-10 22:16:50|3080.29|3071.59|3080.67|3071.97|3081.03|3072.33|3080.29|3071.59|33
1641853020000|2022-01-10 22:17:00|3080.66|3071.96|3079.22|3070.52|3080.7|3072|3079.17|3070.47|34
1641853030000|2022-01-10 22:17:10|3079.21|3070.51|3078.74|3070.04|3079.37|3070.67|3078.67|3069.97|33
1641853040000|2022-01-10 22:17:20|3078.75|3070.05|3076.43|3067.73|3078.89|3070.19|3076.43|3067.73|36
1641853050000|2022-01-10 22:17:30|3076.56|3067.86|3078.07|3069.37|3078.11|3069.41|3076.33|3067.63|38
1641853060000|2022-01-10 22:17:40|3078.21|3069.51|3076.36|3067.66|3078.28|3069.58|3076.25|3067.55|31
1641853070000|2022-01-10 22:17:50|3076.3|3067.6|3076.26|3067.56|3076.42|3067.72|3076.04|3067.34|31
1641853080000|2022-01-10 22:18:00|3076.27|3067.57|3075.98|3067.28|3076.29|3067.59|3075.98|3067.28|25
1641853090000|2022-01-10 22:18:10|3076.02|3067.32|3076.17|3067.47|3076.27|3067.57|3075.96|3067.26|18
1641853100000|2022-01-10 22:18:20|3076.2|3067.5|3076.24|3067.54|3076.52|3067.82|3076.14|3067.44|29
1641853110000|2022-01-10 22:18:30|3076.23|3067.53|3074.43|3065.73|3076.37|3067.67|3074.34|3065.64|37
1641853120000|2022-01-10 22:18:40|3074.41|3065.71|3075.52|3066.82|3075.59|3066.89|3074.02|3065.32|32
1641853130000|2022-01-10 22:18:50|3075.53|3066.83|3074.81|3066.11|3075.57|3066.87|3074.6|3065.9|25
1641853140000|2022-01-10 22:19:00|3074.77|3066.07|3073.98|3065.28|3075.1|3066.4|3073.3|3064.6|37
1641853150000|2022-01-10 22:19:10|3074|3065.3|3073.99|3065.29|3074.5|3065.8|3073.8|3065.1|29
1641853160000|2022-01-10 22:19:20|3074.11|3065.41|3073.71|3065.01|3074.24|3065.54|3073.35|3064.65|33
1641853170000|2022-01-10 22:19:30|3073.72|3065.02|3072.27|3063.57|3073.95|3065.25|3072.24|3063.54|38
1641853180000|2022-01-10 22:19:40|3072.22|3063.52|3072.38|3063.68|3072.65|3063.95|3072.13|3063.43|25
1641853190000|2022-01-10 22:19:50|3072.35|3063.65|3072.49|3063.79|3072.56|3063.86|3072.32|3063.62|32
1641853200000|2022-01-10 22:20:00|3072.42|3063.72|3072.7|3064|3072.7|3064|3072.35|3063.65|30
1641853210000|2022-01-10 22:20:10|3072.82|3064.12|3073.52|3064.82|3073.94|3065.24|3072.5|3063.8|36
1641853220000|2022-01-10 22:20:20|3073.98|3065.28|3073.75|3065.05|3073.98|3065.28|3073.31|3064.61|33
1641853230000|2022-01-10 22:20:30|3073.76|3065.06|3073.42|3064.72|3073.82|3065.12|3073.42|3064.72|36
1641853240000|2022-01-10 22:20:40|3073.41|3064.71|3072.31|3063.61|3073.41|3064.71|3072.31|3063.61|30
1641853250000|2022-01-10 22:20:50|3072.27|3063.57|3072.07|3063.37|3072.31|3063.61|3072.05|3063.35|33
1641853260000|2022-01-10 22:21:00|3071.73|3063.03|3071.52|3062.82|3071.78|3063.08|3071.15|3062.45|32
1641853270000|2022-01-10 22:21:10|3071.59|3062.89|3071.47|3062.77|3071.68|3062.98|3071.44|3062.74|34
1641853280000|2022-01-10 22:21:20|3071.4|3062.7|3070.24|3061.54|3071.55|3062.85|3070.09|3061.39|36
1641853290000|2022-01-10 22:21:30|3070.25|3061.55|3070.87|3062.17|3071.64|3062.94|3070.25|3061.55|30
1641853300000|2022-01-10 22:21:40|3070.93|3062.23|3070.75|3062.05|3071.11|3062.41|3070.7|3062|34
1641853310000|2022-01-10 22:21:50|3070.76|3062.06|3071.98|3063.28|3072.06|3063.36|3070.73|3062.03|34
1641853320000|2022-01-10 22:22:00|3071.97|3063.27|3073.37|3064.67|3073.37|3064.67|3071.91|3063.21|31
1641853330000|2022-01-10 22:22:10|3073.36|3064.66|3073.45|3064.75|3073.46|3064.76|3073.12|3064.42|24
1641853340000|2022-01-10 22:22:20|3073.59|3064.89|3073.47|3064.77|3073.97|3065.27|3072.94|3064.24|30
1641853350000|2022-01-10 22:22:30|3073.5|3064.8|3072.49|3063.79|3073.57|3064.87|3072.1|3063.4|34
1641853360000|2022-01-10 22:22:40|3072.22|3063.52|3072.31|3063.61|3072.73|3064.03|3072.22|3063.52|32
1641853370000|2022-01-10 22:22:50|3072.56|3063.86|3072.36|3063.66|3072.58|3063.88|3072.03|3063.33|34
1641853380000|2022-01-10 22:23:00|3072.41|3063.71|3072.22|3063.52|3072.41|3063.71|3071.78|3063.08|34
1641853390000|2022-01-10 22:23:10|3072.26|3063.56|3073.42|3064.72|3073.81|3065.11|3072.17|3063.47|31
1641853400000|2022-01-10 22:23:20|3073.5|3064.8|3075.02|3066.32|3075.36|3066.66|3073.5|3064.8|39
1641853410000|2022-01-10 22:23:30|3075.05|3066.35|3075.08|3066.38|3075.3|3066.6|3074.96|3066.26|28
1641853420000|2022-01-10 22:23:40|3075.03|3066.33|3075.13|3066.43|3075.19|3066.49|3074.94|3066.24|34
1641853430000|2022-01-10 22:23:50|3075.12|3066.42|3074.79|3066.09|3075.33|3066.63|3074.79|3066.09|32
1641853440000|2022-01-10 22:24:00|3074.78|3066.08|3074.84|3066.14|3074.94|3066.24|3074.57|3065.87|29
1641853450000|2022-01-10 22:24:10|3075.02|3066.32|3075|3066.3|3075.05|3066.35|3074.81|3066.11|30
1641853460000|2022-01-10 22:24:20|3075.02|3066.32|3074.79|3066.09|3075.25|3066.55|3074.67|3065.97|33
1641853470000|2022-01-10 22:24:30|3074.76|3066.06|3074.95|3066.25|3074.95|3066.25|3074.45|3065.75|36
1641853480000|2022-01-10 22:24:40|3074.96|3066.26|3074.66|3065.96|3075.17|3066.47|3074.59|3065.89|33
1641853490000|2022-01-10 22:24:50|3074.59|3065.89|3074.89|3066.19|3075.26|3066.56|3074.59|3065.89|28
1641853500000|2022-01-10 22:25:00|3074.74|3066.04|3072.98|3064.28|3074.92|3066.22|3072.98|3064.28|38
1641853510000|2022-01-10 22:25:10|3073.11|3064.41|3071.88|3063.18|3073.23|3064.53|3071.86|3063.16|34
1641853520000|2022-01-10 22:25:20|3071.53|3062.83|3071.73|3063.03|3072.25|3063.55|3070.96|3062.26|37
1641853530000|2022-01-10 22:25:30|3071.95|3063.25|3072.67|3063.97|3072.72|3064.02|3071.9|3063.2|31
1641853540000|2022-01-10 22:25:40|3072.47|3063.77|3073.6|3064.9|3074.04|3065.34|3072.01|3063.31|34
1641853550000|2022-01-10 22:25:50|3073.88|3065.18|3072.06|3063.36|3074.09|3065.39|3072.06|3063.36|33
1641853560000|2022-01-10 22:26:00|3072.03|3063.33|3072.52|3063.82|3072.67|3063.97|3071.89|3063.19|37
1641853570000|2022-01-10 22:26:10|3072.39|3063.69|3073.78|3065.08|3074.21|3065.51|3072.25|3063.55|29
1641853580000|2022-01-10 22:26:20|3074.15|3065.45|3074.31|3065.61|3074.53|3065.83|3073.98|3065.28|30
1641853590000|2022-01-10 22:26:30|3074.29|3065.59|3074.28|3065.58|3074.46|3065.76|3074.12|3065.42|33
1641853600000|2022-01-10 22:26:40|3074.42|3065.72|3074.41|3065.71|3074.49|3065.79|3074.27|3065.57|33
1641853610000|2022-01-10 22:26:50|3074.49|3065.79|3074.47|3065.77|3074.55|3065.85|3074.35|3065.65|22
1641853620000|2022-01-10 22:27:00|3074.38|3065.68|3074.42|3065.72|3074.55|3065.85|3074.29|3065.59|24
1641853630000|2022-01-10 22:27:10|3074.5|3065.8|3074.46|3065.76|3074.62|3065.92|3074.27|3065.57|36
1641853640000|2022-01-10 22:27:20|3074.43|3065.73|3074.3|3065.6|3074.61|3065.91|3074.24|3065.54|31
1641853650000|2022-01-10 22:27:30|3074.28|3065.58|3074.58|3065.88|3074.6|3065.9|3074.21|3065.51|36
1641853660000|2022-01-10 22:27:40|3074.49|3065.79|3075.42|3066.72|3075.42|3066.72|3074.13|3065.43|34
1641853670000|2022-01-10 22:27:50|3075.46|3066.76|3076.77|3068.07|3076.77|3068.07|3075.26|3066.56|32
1641853680000|2022-01-10 22:28:00|3076.76|3068.06|3076.95|3068.25|3077.2|3068.5|3076.63|3067.93|28
1641853690000|2022-01-10 22:28:10|3077.35|3068.65|3077.71|3069.01|3077.75|3069.05|3077.06|3068.36|35
1641853700000|2022-01-10 22:28:20|3077.52|3068.82|3077.84|3069.14|3077.86|3069.16|3077.46|3068.76|32
1641853710000|2022-01-10 22:28:30|3077.79|3069.09|3077.95|3069.25|3077.96|3069.26|3077.35|3068.65|24
1641853720000|2022-01-10 22:28:40|3077.58|3068.88|3078.04|3069.34|3078.1|3069.4|3077.58|3068.88|35
1641853730000|2022-01-10 22:28:50|3078.1|3069.4|3078.19|3069.49|3078.21|3069.51|3077.73|3069.03|31
1641853740000|2022-01-10 22:29:00|3078.11|3069.41|3078.12|3069.42|3078.16|3069.46|3077.64|3068.94|28
1641853750000|2022-01-10 22:29:10|3078.13|3069.43|3078.08|3069.38|3078.29|3069.59|3078.02|3069.32|33
1641853760000|2022-01-10 22:29:20|3078.06|3069.36|3078.27|3069.57|3078.42|3069.72|3078.06|3069.36|25
1641853770000|2022-01-10 22:29:30|3078.29|3069.59|3078.27|3069.57|3078.34|3069.64|3078.18|3069.48|29
1641853780000|2022-01-10 22:29:40|3078.22|3069.52|3078.17|3069.47|3078.44|3069.74|3078.05|3069.35|25
1641853790000|2022-01-10 22:29:50|3078.18|3069.48|3077.93|3069.23|3078.4|3069.7|3077.93|3069.23|25
1641853800000|2022-01-10 22:30:00|3078.03|3069.33|3078.15|3069.45|3078.41|3069.71|3077.96|3069.26|31
1641853810000|2022-01-10 22:30:10|3078.14|3069.44|3078.23|3069.53|3078.41|3069.71|3078.1|3069.4|27
1641853820000|2022-01-10 22:30:20|3078.24|3069.54|3078.15|3069.45|3078.48|3069.78|3078.12|3069.42|22
1641853830000|2022-01-10 22:30:30|3078.14|3069.44|3078.34|3069.64|3078.36|3069.66|3078.13|3069.43|19
1641853840000|2022-01-10 22:30:40|3078.35|3069.65|3078.18|3069.48|3078.38|3069.68|3078.16|3069.46|15
1641853850000|2022-01-10 22:30:50|3078.13|3069.43|3078.09|3069.39|3078.21|3069.51|3077.99|3069.29|18
1641853860000|2022-01-10 22:31:00|3078.14|3069.44|3077.91|3069.21|3078.14|3069.44|3077.91|3069.21|14
1641853870000|2022-01-10 22:31:10|3077.92|3069.22|3077.99|3069.29|3078.08|3069.38|3077.92|3069.22|3
1641853880000|2022-01-10 22:31:20|3077.98|3069.28|3077.99|3069.29|3078.2|3069.5|3077.87|3069.17|17
1641853890000|2022-01-10 22:31:30|3078|3069.3|3077.98|3069.28|3078.35|3069.65|3077.88|3069.18|23
1641853900000|2022-01-10 22:31:40|3078.01|3069.31|3077.96|3069.26|3078.34|3069.64|3077.96|3069.26|4
1641853910000|2022-01-10 22:31:50|3078.01|3069.31|3078.07|3069.37|3078.34|3069.64|3077.97|3069.27|12
1641853920000|2022-01-10 22:32:00|3078.03|3069.33|3078.38|3069.68|3078.38|3069.68|3077.96|3069.26|19
1641853930000|2022-01-10 22:32:10|3078.39|3069.69|3078.35|3069.65|3078.39|3069.69|3077.92|3069.22|17
1641853940000|2022-01-10 22:32:20|3078.36|3069.66|3078|3069.3|3078.36|3069.66|3077.92|3069.22|10
1641853950000|2022-01-10 22:32:30|3077.98|3069.28|3078.03|3069.33|3078.35|3069.65|3077.98|3069.28|10
1641853960000|2022-01-10 22:32:40|3078.04|3069.34|3078.09|3069.39|3078.36|3069.66|3078.02|3069.32|19
1641853970000|2022-01-10 22:32:50|3078.04|3069.34|3077.85|3069.15|3078.35|3069.65|3077.75|3069.05|26
1641853980000|2022-01-10 22:33:00|3078.34|3069.64|3078.28|3069.58|3078.34|3069.64|3077.74|3069.04|27
1641853990000|2022-01-10 22:33:10|3078.05|3069.35|3078.28|3069.58|3078.28|3069.58|3077.83|3069.13|27
1641854000000|2022-01-10 22:33:20|3077.93|3069.23|3077.87|3069.17|3078.29|3069.59|3077.78|3069.08|28
1641854010000|2022-01-10 22:33:30|3077.86|3069.16|3078.01|3069.31|3078.28|3069.58|3077.79|3069.09|18
1641854020000|2022-01-10 22:33:40|3078.02|3069.32|3078.23|3069.53|3078.23|3069.53|3077.78|3069.08|20
1641854030000|2022-01-10 22:33:50|3077.96|3069.26|3077.75|3069.05|3077.96|3069.26|3077.63|3068.93|31
1641854040000|2022-01-10 22:34:00|3077.63|3068.93|3077.35|3068.65|3078.04|3069.34|3077.35|3068.65|29
1641854050000|2022-01-10 22:34:10|3077.45|3068.75|3076.87|3068.17|3077.52|3068.82|3076.84|3068.14|31
1641854060000|2022-01-10 22:34:20|3076.75|3068.05|3076.14|3067.44|3077.3|3068.6|3075.99|3067.29|31
1641854070000|2022-01-10 22:34:30|3076.15|3067.45|3075.79|3067.09|3076.21|3067.51|3075.24|3066.54|32
1641854080000|2022-01-10 22:34:40|3075.92|3067.22|3075.44|3066.74|3076.03|3067.33|3075.18|3066.48|21
1641854090000|2022-01-10 22:34:50|3075.39|3066.69|3075.45|3066.75|3075.49|3066.79|3075.39|3066.69|8
1641854100000|2022-01-10 22:35:00|3075.44|3066.74|3075.42|3066.72|3075.44|3066.74|3075.42|3066.72|2
1641854110000|2022-01-10 22:35:10|3075.44|3066.74|3075.42|3066.72|3075.46|3066.76|3075.42|3066.72|5
1641854120000|2022-01-10 22:35:20|3075.46|3066.76|3075.15|3066.45|3075.46|3066.76|3075.15|3066.45|4
1641854140000|2022-01-10 22:35:40|3075.19|3066.49|3075.12|3066.42|3075.21|3066.51|3075.12|3066.42|9
1641854150000|2022-01-10 22:35:50|3075.11|3066.41|3075.24|3066.54|3075.24|3066.54|3074.88|3066.18|18
1641854160000|2022-01-10 22:36:00|3075.1|3066.4|3075.27|3066.57|3075.36|3066.66|3075.06|3066.36|22
1641854170000|2022-01-10 22:36:10|3075.3|3066.6|3075.28|3066.58|3075.51|3066.81|3075.06|3066.36|24
1641854180000|2022-01-10 22:36:20|3075.51|3066.81|3075.31|3066.61|3075.67|3066.97|3075.1|3066.4|29
1641854190000|2022-01-10 22:36:30|3075.37|3066.67|3075.29|3066.59|3075.37|3066.67|3075.08|3066.38|32
1641854200000|2022-01-10 22:36:40|3075.28|3066.58|3075.45|3066.75|3075.45|3066.75|3075.16|3066.46|27
1641854210000|2022-01-10 22:36:50|3075.5|3066.8|3075.44|3066.74|3075.51|3066.81|3075.14|3066.44|28
1641854220000|2022-01-10 22:37:00|3075.26|3066.56|3075.27|3066.57|3075.43|3066.73|3074.95|3066.25|35
1641854230000|2022-01-10 22:37:10|3075.23|3066.53|3075.21|3066.51|3075.31|3066.61|3075.12|3066.42|31
1641854240000|2022-01-10 22:37:20|3075.22|3066.52|3075.25|3066.55|3075.32|3066.62|3075.02|3066.32|28
1641854250000|2022-01-10 22:37:30|3074.96|3066.26|3075|3066.3|3075.25|3066.55|3074.63|3065.93|28
1641854260000|2022-01-10 22:37:40|3075.05|3066.35|3075.16|3066.46|3075.2|3066.5|3074.96|3066.26|18
1641854270000|2022-01-10 22:37:50|3075.15|3066.45|3075.25|3066.55|3075.25|3066.55|3075.02|3066.32|15
1641854280000|2022-01-10 22:38:00|3075.19|3066.49|3075.25|3066.55|3075.25|3066.55|3075.01|3066.31|14
1641854290000|2022-01-10 22:38:10|3075.01|3066.31|3075.06|3066.36|3075.25|3066.55|3074.74|3066.04|26
1641854300000|2022-01-10 22:38:20|3075|3066.3|3074.97|3066.27|3075.06|3066.36|3074.52|3065.82|28
1641854310000|2022-01-10 22:38:30|3074.76|3066.06|3074.4|3065.7|3074.98|3066.28|3074.4|3065.7|31
1641854320000|2022-01-10 22:38:40|3074.41|3065.71|3074.66|3065.96|3074.82|3066.12|3074.41|3065.71|23
1641854330000|2022-01-10 22:38:50|3074.65|3065.95|3074.47|3065.77|3074.66|3065.96|3074.4|3065.7|24
1641854340000|2022-01-10 22:39:00|3074.35|3065.65|3074.59|3065.89|3074.74|3066.04|3074.35|3065.65|25
1641854350000|2022-01-10 22:39:10|3074.6|3065.9|3074.6|3065.9|3074.73|3066.03|3074.5|3065.8|21
1641854360000|2022-01-10 22:39:20|3074.64|3065.94|3074.62|3065.92|3074.71|3066.01|3074.23|3065.53|27
1641854370000|2022-01-10 22:39:30|3074.51|3065.81|3074.52|3065.82|3074.83|3066.13|3074.44|3065.74|24
1641854380000|2022-01-10 22:39:40|3074.72|3066.02|3074.63|3065.93|3074.77|3066.07|3074.39|3065.69|32
1641854390000|2022-01-10 22:39:50|3074.57|3065.87|3074.73|3066.03|3074.99|3066.29|3074.51|3065.81|18
1641854400000|2022-01-10 22:40:00|3074.72|3066.02|3074.85|3066.15|3074.85|3066.15|3074.6|3065.9|25
1641854410000|2022-01-10 22:40:10|3074.67|3065.97|3074.28|3065.58|3074.69|3065.99|3074.19|3065.49|27
1641854420000|2022-01-10 22:40:20|3074.4|3065.7|3074.17|3065.47|3074.4|3065.7|3074.1|3065.4|25
1641854430000|2022-01-10 22:40:30|3074.21|3065.51|3073.65|3064.95|3074.49|3065.79|3073.65|3064.95|27
1641854440000|2022-01-10 22:40:40|3073.72|3065.02|3073.22|3064.52|3073.88|3065.18|3073.21|3064.51|29
1641854450000|2022-01-10 22:40:50|3073.18|3064.48|3072.75|3064.05|3073.31|3064.61|3072.42|3063.72|33
1641854460000|2022-01-10 22:41:00|3072.76|3064.06|3072.7|3064|3072.78|3064.08|3071.9|3063.2|26
1641854470000|2022-01-10 22:41:10|3072.71|3064.01|3072.34|3063.64|3072.71|3064.01|3072.24|3063.54|22
1641854480000|2022-01-10 22:41:20|3072.29|3063.59|3071.34|3062.64|3072.29|3063.59|3071.34|3062.64|24
1641854490000|2022-01-10 22:41:30|3071.24|3062.54|3071.38|3062.68|3071.46|3062.76|3070.98|3062.28|35
1641854500000|2022-01-10 22:41:40|3071.34|3062.64|3071.73|3063.03|3071.73|3063.03|3071.34|3062.64|27
1641854510000|2022-01-10 22:41:50|3071.69|3062.99|3071.77|3063.07|3071.84|3063.14|3071.69|3062.99|19
1641854520000|2022-01-10 22:42:00|3071.71|3063.01|3072.06|3063.36|3072.1|3063.4|3071.66|3062.96|29
1641854530000|2022-01-10 22:42:10|3071.95|3063.25|3072.87|3064.17|3072.87|3064.17|3071.93|3063.23|23
1641854540000|2022-01-10 22:42:20|3072.88|3064.18|3073.98|3065.28|3073.98|3065.28|3072.72|3064.02|28
1641854550000|2022-01-10 22:42:30|3073.99|3065.29|3074.82|3066.12|3075.04|3066.34|3073.93|3065.23|31
1641854560000|2022-01-10 22:42:40|3074.79|3066.09|3074.68|3065.98|3075.03|3066.33|3074.62|3065.92|28
1641854570000|2022-01-10 22:42:50|3074.69|3065.99|3075.38|3066.68|3075.41|3066.71|3074.69|3065.99|29
1641854580000|2022-01-10 22:43:00|3075.33|3066.63|3074.89|3066.19|3075.38|3066.68|3074.87|3066.17|27
1641854590000|2022-01-10 22:43:10|3074.76|3066.06|3073.76|3065.06|3074.83|3066.13|3073.73|3065.03|35
1641854600000|2022-01-10 22:43:20|3073.79|3065.09|3073.57|3064.87|3073.81|3065.11|3073.45|3064.75|23
1641854610000|2022-01-10 22:43:30|3073.56|3064.86|3073.46|3064.76|3073.57|3064.87|3073.26|3064.56|19
1641854620000|2022-01-10 22:43:40|3073.29|3064.59|3073.05|3064.35|3073.54|3064.84|3073.04|3064.34|30
1641854630000|2022-01-10 22:43:50|3073.02|3064.32|3072.83|3064.13|3073.1|3064.4|3072.76|3064.06|29
1641854640000|2022-01-10 22:44:00|3072.88|3064.18|3072.8|3064.1|3072.91|3064.21|3072.8|3064.1|25
1641854650000|2022-01-10 22:44:10|3072.89|3064.19|3072.83|3064.13|3072.94|3064.24|3072.78|3064.08|28
1641854660000|2022-01-10 22:44:20|3072.87|3064.17|3072.84|3064.14|3072.91|3064.21|3072.73|3064.03|26
1641854670000|2022-01-10 22:44:30|3072.8|3064.1|3073.06|3064.36|3073.11|3064.41|3072.71|3064.01|34
1641854680000|2022-01-10 22:44:40|3073.08|3064.38|3073.72|3065.02|3073.72|3065.02|3073.08|3064.38|24
1641854690000|2022-01-10 22:44:50|3073.75|3065.05|3073.63|3064.93|3074|3065.3|3073.63|3064.93|28
1641854700000|2022-01-10 22:45:00|3073.61|3064.91|3072.53|3063.83|3073.84|3065.14|3072.53|3063.83|35
1641854710000|2022-01-10 22:45:10|3072.75|3064.05|3072.22|3063.52|3072.75|3064.05|3072.2|3063.5|29
1641854720000|2022-01-10 22:45:20|3072.21|3063.51|3072.02|3063.32|3072.21|3063.51|3071.91|3063.21|29
1641854730000|2022-01-10 22:45:30|3072.01|3063.31|3071.79|3063.09|3072.01|3063.31|3071.62|3062.92|33
1641854740000|2022-01-10 22:45:40|3071.72|3063.02|3071.77|3063.07|3071.94|3063.24|3071.57|3062.87|34
1641854750000|2022-01-10 22:45:50|3071.66|3062.96|3071.38|3062.68|3071.77|3063.07|3071.35|3062.65|29
1641854760000|2022-01-10 22:46:00|3071.59|3062.89|3071.61|3062.91|3071.61|3062.91|3071.3|3062.6|25
1641854770000|2022-01-10 22:46:10|3071.6|3062.9|3071.67|3062.97|3071.69|3062.99|3071.58|3062.88|18
1641854780000|2022-01-10 22:46:20|3071.69|3062.99|3071.66|3062.96|3071.76|3063.06|3071.65|3062.95|17
1641854790000|2022-01-10 22:46:30|3071.65|3062.95|3071.72|3063.02|3071.72|3063.02|3071.63|3062.93|10
1641854800000|2022-01-10 22:46:40|3071.7|3063|3069.85|3061.15|3071.7|3063|3069.85|3061.15|35
1641854810000|2022-01-10 22:46:50|3069.69|3060.99|3070.11|3061.41|3070.13|3061.43|3069.6|3060.9|31
1641854820000|2022-01-10 22:47:00|3070.1|3061.4|3069.45|3060.75|3070.13|3061.43|3069.45|3060.75|32
1641854830000|2022-01-10 22:47:10|3069.47|3060.77|3070.52|3061.82|3070.54|3061.84|3069.47|3060.77|38
1641854840000|2022-01-10 22:47:20|3070.66|3061.96|3071.41|3062.71|3071.97|3063.27|3070.6|3061.9|39
1641854850000|2022-01-10 22:47:30|3071.4|3062.7|3068.87|3060.17|3071.54|3062.84|3068.87|3060.17|38
1641854860000|2022-01-10 22:47:40|3068.81|3060.11|3068.87|3060.17|3069.1|3060.4|3068.66|3059.96|36
1641854870000|2022-01-10 22:47:50|3068.99|3060.29|3068.27|3059.57|3069.16|3060.46|3067.42|3058.72|33
1641854880000|2022-01-10 22:48:00|3068.39|3059.69|3067.66|3058.96|3068.39|3059.69|3067.46|3058.76|32
1641854890000|2022-01-10 22:48:10|3067.68|3058.98|3068.03|3059.33|3068.09|3059.39|3067.36|3058.66|28
1641854900000|2022-01-10 22:48:20|3067.95|3059.25|3068.21|3059.51|3068.44|3059.74|3067.95|3059.25|32
1641854910000|2022-01-10 22:48:30|3068.29|3059.59|3068.06|3059.36|3068.29|3059.59|3067.74|3059.04|30
1641854920000|2022-01-10 22:48:40|3067.85|3059.15|3067.83|3059.13|3067.95|3059.25|3067.71|3059.01|21
1641854930000|2022-01-10 22:48:50|3067.76|3059.06|3067.88|3059.18|3068.01|3059.31|3067.75|3059.05|21
1641854940000|2022-01-10 22:49:00|3067.68|3058.98|3068.19|3059.49|3068.45|3059.75|3067.68|3058.98|29
1641854950000|2022-01-10 22:49:10|3068.25|3059.55|3070.29|3061.59|3070.29|3061.59|3068.22|3059.52|29
1641854960000|2022-01-10 22:49:20|3069.96|3061.26|3070.07|3061.37|3070.58|3061.88|3069.72|3061.02|34
1641854970000|2022-01-10 22:49:30|3070.01|3061.31|3069.41|3060.71|3070.01|3061.31|3069.25|3060.55|32
1641854980000|2022-01-10 22:49:40|3069.38|3060.68|3069.63|3060.93|3069.77|3061.07|3069.38|3060.68|32
1641854990000|2022-01-10 22:49:50|3069.58|3060.88|3069.54|3060.84|3069.63|3060.93|3069.41|3060.71|24
1641855000000|2022-01-10 22:50:00|3069.56|3060.86|3068.87|3060.17|3069.56|3060.86|3068.86|3060.16|33
1641855010000|2022-01-10 22:50:10|3068.91|3060.21|3068.9|3060.2|3068.97|3060.27|3068.82|3060.12|26
1641855020000|2022-01-10 22:50:20|3068.96|3060.26|3068.91|3060.21|3069|3060.3|3068.86|3060.16|26
1641855030000|2022-01-10 22:50:30|3068.9|3060.2|3069.47|3060.77|3069.48|3060.78|3068.89|3060.19|28
1641855040000|2022-01-10 22:50:40|3069.53|3060.83|3068.96|3060.26|3069.63|3060.93|3068.96|3060.26|35
1641855050000|2022-01-10 22:50:50|3069|3060.3|3068.92|3060.22|3069.12|3060.42|3068.8|3060.1|27
1641855060000|2022-01-10 22:51:00|3068.95|3060.25|3069.04|3060.34|3069.49|3060.79|3068.94|3060.24|32
1641855070000|2022-01-10 22:51:10|3069.03|3060.33|3068.94|3060.24|3069.18|3060.48|3068.74|3060.04|39
1641855080000|2022-01-10 22:51:20|3069.21|3060.51|3069.13|3060.43|3069.34|3060.64|3069|3060.3|35
1641855090000|2022-01-10 22:51:30|3069.14|3060.44|3069.22|3060.52|3069.55|3060.85|3069.04|3060.34|36
1641855100000|2022-01-10 22:51:40|3069.25|3060.55|3069.44|3060.74|3069.55|3060.85|3068.89|3060.19|37
1641855110000|2022-01-10 22:51:50|3069.36|3060.66|3068.85|3060.15|3069.39|3060.69|3068.3|3059.6|36
1641855120000|2022-01-10 22:52:00|3068.71|3060.01|3068.22|3059.52|3068.98|3060.28|3068.13|3059.43|34
1641855130000|2022-01-10 22:52:10|3068.18|3059.48|3068.24|3059.54|3068.35|3059.65|3068.14|3059.44|21
1641855140000|2022-01-10 22:52:20|3068.25|3059.55|3067.42|3058.72|3068.26|3059.56|3067.36|3058.66|29
1641855150000|2022-01-10 22:52:30|3067.37|3058.67|3067.44|3058.74|3067.47|3058.77|3067.14|3058.44|36
1641855160000|2022-01-10 22:52:40|3067.43|3058.73|3067.31|3058.61|3067.61|3058.91|3067.27|3058.57|27
1641855170000|2022-01-10 22:52:50|3067.33|3058.63|3065.39|3056.69|3067.44|3058.74|3065.27|3056.57|31
1641855180000|2022-01-10 22:53:00|3065.26|3056.56|3064.75|3056.05|3065.58|3056.88|3064.75|3056.05|35
1641855190000|2022-01-10 22:53:10|3064.72|3056.02|3064.1|3055.4|3064.72|3056.02|3064.05|3055.35|37
1641855200000|2022-01-10 22:53:20|3064.06|3055.36|3063.54|3054.84|3064.07|3055.37|3063.28|3054.58|29
1641855210000|2022-01-10 22:53:30|3063.55|3054.85|3062.44|3053.74|3063.57|3054.87|3062.34|3053.64|36
1641855220000|2022-01-10 22:53:40|3062.5|3053.8|3063.26|3054.56|3063.43|3054.73|3062.36|3053.66|32
1641855230000|2022-01-10 22:53:50|3063.27|3054.57|3065.45|3056.75|3065.45|3056.75|3063.27|3054.57|33
1641855240000|2022-01-10 22:54:00|3065.56|3056.86|3065.45|3056.75|3066.01|3057.31|3065.3|3056.6|32
1641855250000|2022-01-10 22:54:10|3065.49|3056.79|3064.07|3055.37|3065.59|3056.89|3063.81|3055.11|38
1641855260000|2022-01-10 22:54:20|3064.14|3055.44|3064.18|3055.48|3064.52|3055.82|3063.63|3054.93|39
1641855270000|2022-01-10 22:54:30|3064.34|3055.64|3066.04|3057.34|3066.04|3057.34|3064.26|3055.56|39
1641855280000|2022-01-10 22:54:40|3065.86|3057.16|3066.4|3057.7|3066.58|3057.88|3065.29|3056.59|37
1641855290000|2022-01-10 22:54:50|3066.48|3057.78|3064.69|3055.99|3066.48|3057.78|3064.63|3055.93|36
1641855300000|2022-01-10 22:55:00|3064.53|3055.83|3064.82|3056.12|3064.98|3056.28|3064.53|3055.83|36
1641855310000|2022-01-10 22:55:10|3064.8|3056.1|3064.22|3055.52|3064.91|3056.21|3064.13|3055.43|36
1641855320000|2022-01-10 22:55:20|3064.37|3055.67|3064.65|3055.95|3064.69|3055.99|3064.37|3055.67|31
1641855330000|2022-01-10 22:55:30|3064.66|3055.96|3064.86|3056.16|3064.93|3056.23|3064.23|3055.53|36
1641855340000|2022-01-10 22:55:40|3064.84|3056.14|3065.18|3056.48|3065.83|3057.13|3064.84|3056.14|33
1641855350000|2022-01-10 22:55:50|3065.19|3056.49|3064.57|3055.87|3065.19|3056.49|3064.16|3055.46|36
1641855360000|2022-01-10 22:56:00|3064.59|3055.89|3064.94|3056.24|3064.96|3056.26|3064.13|3055.43|27
1641855370000|2022-01-10 22:56:10|3064.77|3056.07|3066.29|3057.59|3066.3|3057.6|3064.69|3055.99|30
1641855380000|2022-01-10 22:56:20|3066.24|3057.54|3066.18|3057.48|3066.27|3057.57|3065.63|3056.93|34
1641855390000|2022-01-10 22:56:30|3066.09|3057.39|3066.56|3057.86|3066.77|3058.07|3066|3057.3|34
1641855400000|2022-01-10 22:56:40|3066.54|3057.84|3065.67|3056.97|3066.67|3057.97|3065.58|3056.88|37
1641855410000|2022-01-10 22:56:50|3065.53|3056.83|3065.74|3057.04|3065.8|3057.1|3065.21|3056.51|33
1641855420000|2022-01-10 22:57:00|3065.73|3057.03|3066.09|3057.39|3066.18|3057.48|3065.71|3057.01|27
1641855430000|2022-01-10 22:57:10|3066.1|3057.4|3066.87|3058.17|3066.91|3058.21|3066.1|3057.4|30
1641855440000|2022-01-10 22:57:20|3066.83|3058.13|3067.11|3058.41|3067.13|3058.43|3066.41|3057.71|26
1641855450000|2022-01-10 22:57:30|3067.1|3058.4|3067.29|3058.59|3067.29|3058.59|3067.03|3058.33|20
1641855460000|2022-01-10 22:57:40|3067.3|3058.6|3066.06|3057.36|3067.3|3058.6|3066.06|3057.36|37
1641855470000|2022-01-10 22:57:50|3066.32|3057.62|3066.46|3057.76|3066.61|3057.91|3066.09|3057.39|39
1641855480000|2022-01-10 22:58:00|3066.28|3057.58|3066.77|3058.07|3066.86|3058.16|3066.11|3057.41|34
1641855490000|2022-01-10 22:58:10|3066.82|3058.12|3067.85|3059.15|3067.85|3059.15|3066.82|3058.12|26
1641855500000|2022-01-10 22:58:20|3067.55|3058.85|3067.68|3058.98|3067.77|3059.07|3067.41|3058.71|32
1641855510000|2022-01-10 22:58:30|3067.64|3058.94|3067.8|3059.1|3067.8|3059.1|3067.64|3058.94|35
1641855520000|2022-01-10 22:58:40|3067.77|3059.07|3066.83|3058.13|3067.79|3059.09|3066.83|3058.13|38
1641855530000|2022-01-10 22:58:50|3066.77|3058.07|3067.02|3058.32|3067.02|3058.32|3066.4|3057.7|30
1641855540000|2022-01-10 22:59:00|3066.74|3058.04|3066.87|3058.17|3067.37|3058.67|3066.74|3058.04|33
1641855550000|2022-01-10 22:59:10|3066.84|3058.14|3066.81|3058.11|3067.16|3058.46|3066.61|3057.91|34
1641855560000|2022-01-10 22:59:20|3066.84|3058.14|3066.95|3058.25|3067.18|3058.48|3066.67|3057.97|38
1641855570000|2022-01-10 22:59:30|3066.97|3058.27|3067.02|3058.32|3067.27|3058.57|3066.72|3058.02|23
1641855580000|2022-01-10 22:59:40|3067.01|3058.31|3067.88|3059.18|3067.88|3059.18|3066.78|3058.08|38
1641855590000|2022-01-10 22:59:50|3067.92|3059.22|3067.65|3058.95|3067.92|3059.22|3067.29|3058.59|33
1641855600000|2022-01-10 23:00:00|3067.7|3059|3067.48|3058.78|3067.79|3059.09|3066.78|3058.08|36
1641855610000|2022-01-10 23:00:10|3067.54|3058.84|3067.67|3058.97|3069.7|3061|3066.97|3058.27|37
1641855620000|2022-01-10 23:00:20|3067.64|3058.94|3067.37|3058.67|3067.64|3058.94|3067.29|3058.59|37
1641855630000|2022-01-10 23:00:30|3067.35|3058.65|3064.34|3055.64|3067.46|3058.76|3064.33|3055.63|35
1641855640000|2022-01-10 23:00:40|3064.27|3055.57|3064.25|3055.55|3064.32|3055.62|3063.82|3055.12|24
1641855650000|2022-01-10 23:00:50|3064.23|3055.53|3063.59|3054.89|3064.35|3055.65|3063.41|3054.71|37
1641855660000|2022-01-10 23:01:00|3063.58|3054.88|3063.62|3054.92|3063.91|3055.21|3063.45|3054.75|35
1641855670000|2022-01-10 23:01:10|3063.6|3054.9|3062.25|3053.55|3063.98|3055.28|3060.98|3052.28|38
1641855680000|2022-01-10 23:01:20|3061.91|3053.21|3061.74|3053.04|3061.91|3053.21|3061.1|3052.4|40
1641855690000|2022-01-10 23:01:30|3061.72|3053.02|3060.86|3052.16|3061.72|3053.02|3060.86|3052.16|39
1641855700000|2022-01-10 23:01:40|3060.82|3052.12|3060.71|3052.01|3060.82|3052.12|3060.34|3051.64|34
1641855710000|2022-01-10 23:01:50|3060.93|3052.23|3062.27|3053.57|3062.54|3053.84|3060.93|3052.23|40
1641855720000|2022-01-10 23:02:00|3062.28|3053.58|3062.05|3053.35|3062.68|3053.98|3062.05|3053.35|35
1641855730000|2022-01-10 23:02:10|3062.04|3053.34|3061.87|3053.17|3062.65|3053.95|3061.82|3053.12|36
1641855740000|2022-01-10 23:02:20|3061.88|3053.18|3061.24|3052.54|3061.88|3053.18|3060.6|3051.9|39
1641855750000|2022-01-10 23:02:30|3061.28|3052.58|3061.39|3052.69|3061.55|3052.85|3061.25|3052.55|36
1641855760000|2022-01-10 23:02:40|3061.38|3052.68|3061.44|3052.74|3061.55|3052.85|3061.29|3052.59|34
1641855770000|2022-01-10 23:02:50|3061.38|3052.68|3061.69|3052.99|3062.15|3053.45|3061.38|3052.68|36
1641855780000|2022-01-10 23:03:00|3061.75|3053.05|3061.09|3052.39|3062.07|3053.37|3061.09|3052.39|38
1641855790000|2022-01-10 23:03:10|3061.08|3052.38|3060.1|3051.4|3061.34|3052.64|3059.38|3050.68|37
1641855800000|2022-01-10 23:03:20|3060.05|3051.35|3061.07|3052.37|3061.13|3052.43|3059.78|3051.08|39
1641855810000|2022-01-10 23:03:30|3061.02|3052.32|3061.38|3052.68|3061.6|3052.9|3060.47|3051.77|35
1641855820000|2022-01-10 23:03:40|3061.36|3052.66|3062.39|3053.69|3062.39|3053.69|3061.22|3052.52|35
1641855830000|2022-01-10 23:03:50|3062.4|3053.7|3063.66|3054.96|3063.69|3054.99|3062.4|3053.7|37
1641855840000|2022-01-10 23:04:00|3063.7|3055|3066.47|3057.77|3066.66|3057.96|3063.45|3054.75|39
1641855850000|2022-01-10 23:04:10|3066.53|3057.83|3066.18|3057.48|3066.53|3057.83|3065.3|3056.6|37
1641855860000|2022-01-10 23:04:20|3066.2|3057.5|3066.76|3058.06|3067.03|3058.33|3066.2|3057.5|36
1641855870000|2022-01-10 23:04:30|3066.9|3058.2|3066.38|3057.68|3066.9|3058.2|3065.58|3056.88|37
1641855880000|2022-01-10 23:04:40|3066.25|3057.55|3066.88|3058.18|3067|3058.3|3066.2|3057.5|35
1641855890000|2022-01-10 23:04:50|3066.82|3058.12|3065.12|3056.42|3066.93|3058.23|3065.12|3056.42|34
1641855900000|2022-01-10 23:05:00|3065.13|3056.43|3068.44|3059.74|3068.82|3060.12|3065.1|3056.4|36
1641855910000|2022-01-10 23:05:10|3068.94|3060.24|3068.62|3059.92|3069.47|3060.77|3068.3|3059.6|37
1641855920000|2022-01-10 23:05:20|3068.63|3059.93|3070.23|3061.53|3070.27|3061.57|3068.63|3059.93|34
1641855930000|2022-01-10 23:05:30|3070.74|3062.04|3068.64|3059.94|3071.13|3062.43|3068.58|3059.88|40
1641855940000|2022-01-10 23:05:40|3068.65|3059.95|3070.51|3061.81|3070.74|3062.04|3068.48|3059.78|34
1641855950000|2022-01-10 23:05:50|3070.29|3061.59|3069.82|3061.12|3070.66|3061.96|3069.74|3061.04|36
1641855960000|2022-01-10 23:06:00|3069.81|3061.11|3069.07|3060.37|3069.84|3061.14|3066.91|3058.21|38
1641855970000|2022-01-10 23:06:10|3069.18|3060.48|3068.65|3059.95|3069.18|3060.48|3068.15|3059.45|36
1641855980000|2022-01-10 23:06:20|3068.59|3059.89|3070.98|3062.28|3071.77|3063.07|3068.59|3059.89|37
1641855990000|2022-01-10 23:06:30|3070.78|3062.08|3069.49|3060.79|3070.83|3062.13|3069.26|3060.56|38
1641856000000|2022-01-10 23:06:40|3069.44|3060.74|3069.64|3060.94|3069.84|3061.14|3069.31|3060.61|37
1641856010000|2022-01-10 23:06:50|3069.74|3061.04|3068.45|3059.75|3070.15|3061.45|3068.28|3059.58|39
1641856020000|2022-01-10 23:07:00|3068.57|3059.87|3068.87|3060.17|3069.31|3060.61|3068.57|3059.87|32
1641856030000|2022-01-10 23:07:10|3068.97|3060.27|3068.77|3060.07|3069.28|3060.58|3068.77|3060.07|33
1641856040000|2022-01-10 23:07:20|3068.8|3060.1|3069.4|3060.7|3070.35|3061.65|3068.8|3060.1|37
1641856050000|2022-01-10 23:07:30|3069.32|3060.62|3069.06|3060.36|3069.53|3060.83|3068.85|3060.15|38
1641856060000|2022-01-10 23:07:40|3069.04|3060.34|3068.65|3059.95|3069.22|3060.52|3068.65|3059.95|38
1641856070000|2022-01-10 23:07:50|3068.68|3059.98|3069.33|3060.63|3069.79|3061.09|3068.53|3059.83|38
1641856080000|2022-01-10 23:08:00|3069.35|3060.65|3068.04|3059.34|3069.35|3060.65|3068.04|3059.34|37
1641856090000|2022-01-10 23:08:10|3068.18|3059.48|3068.61|3059.91|3068.61|3059.91|3068.03|3059.33|37
1641856100000|2022-01-10 23:08:20|3068.69|3059.99|3069.77|3061.07|3069.77|3061.07|3068.69|3059.99|33
1641856110000|2022-01-10 23:08:30|3069.53|3060.83|3070.27|3061.57|3071.02|3062.32|3069.53|3060.83|38
1641856120000|2022-01-10 23:08:40|3070.25|3061.55|3070.16|3061.46|3070.25|3061.55|3069.99|3061.29|31
1641856130000|2022-01-10 23:08:50|3070.17|3061.47|3069.59|3060.89|3070.25|3061.55|3069.45|3060.75|38
1641856140000|2022-01-10 23:09:00|3069.72|3061.02|3069.82|3061.12|3070.8|3062.1|3069.67|3060.97|34
1641856150000|2022-01-10 23:09:10|3069.8|3061.1|3070.29|3061.59|3070.38|3061.68|3069.51|3060.81|34
1641856160000|2022-01-10 23:09:20|3070.31|3061.61|3072.13|3063.43|3072.13|3063.43|3070.31|3061.61|36
1641856170000|2022-01-10 23:09:30|3072.12|3063.42|3071.45|3062.75|3072.16|3063.46|3070.87|3062.17|39
1641856180000|2022-01-10 23:09:40|3071.31|3062.61|3071.32|3062.62|3071.71|3063.01|3071.16|3062.46|32
1641856190000|2022-01-10 23:09:50|3071.33|3062.63|3071.82|3063.12|3072.46|3063.76|3071.02|3062.32|34
1641856200000|2022-01-10 23:10:00|3071.9|3063.2|3071.68|3062.98|3073|3064.3|3071.5|3062.8|33
1641856210000|2022-01-10 23:10:10|3071.79|3063.09|3072.11|3063.41|3072.13|3063.43|3071.79|3063.09|16
1641856220000|2022-01-10 23:10:20|3072.2|3063.5|3072.05|3063.35|3072.24|3063.54|3071.56|3062.86|26
1641856230000|2022-01-10 23:10:30|3072.06|3063.36|3071.75|3063.05|3072.07|3063.37|3071.61|3062.91|23
1641856240000|2022-01-10 23:10:40|3071.9|3063.2|3072.84|3064.14|3072.87|3064.17|3071.81|3063.11|16
1641856250000|2022-01-10 23:10:50|3072.81|3064.11|3072.96|3064.26|3073.48|3064.78|3072.52|3063.82|33
1641856260000|2022-01-10 23:11:00|3073.05|3064.35|3075.55|3066.85|3075.57|3066.87|3072.77|3064.07|32
1641856270000|2022-01-10 23:11:10|3075.5|3066.8|3075.39|3066.69|3075.55|3066.85|3074.79|3066.09|34
1641856280000|2022-01-10 23:11:20|3075.52|3066.82|3075.55|3066.85|3075.62|3066.92|3074.95|3066.25|32
1641856290000|2022-01-10 23:11:30|3075.6|3066.9|3075.83|3067.13|3076.14|3067.44|3075.29|3066.59|36
1641856300000|2022-01-10 23:11:40|3075.84|3067.14|3075.89|3067.19|3075.92|3067.22|3075.5|3066.8|29
1641856310000|2022-01-10 23:11:50|3075.88|3067.18|3076.84|3068.14|3076.84|3068.14|3075.54|3066.84|34
1641856320000|2022-01-10 23:12:00|3076.85|3068.15|3076.4|3067.7|3076.97|3068.27|3075.95|3067.25|32
1641856330000|2022-01-10 23:12:10|3076.38|3067.68|3075.81|3067.11|3076.38|3067.68|3075.52|3066.82|34
1641856340000|2022-01-10 23:12:20|3075.83|3067.13|3075.83|3067.13|3075.85|3067.15|3075.64|3066.94|22
1641856350000|2022-01-10 23:12:30|3075.79|3067.09|3075.31|3066.61|3075.93|3067.23|3074.88|3066.18|37
1641856360000|2022-01-10 23:12:40|3075.25|3066.55|3075.16|3066.46|3075.6|3066.9|3075.13|3066.43|36
1641856370000|2022-01-10 23:12:50|3075.25|3066.55|3074.39|3065.69|3075.39|3066.69|3074.39|3065.69|33
1641856380000|2022-01-10 23:13:00|3073.83|3065.13|3074.31|3065.61|3074.51|3065.81|3073.69|3064.99|37
1641856390000|2022-01-10 23:13:10|3074.29|3065.59|3074.4|3065.7|3074.97|3066.27|3074.06|3065.36|35
1641856400000|2022-01-10 23:13:20|3074.58|3065.88|3075.09|3066.39|3075.09|3066.39|3073.99|3065.29|23
1641856410000|2022-01-10 23:13:30|3075.1|3066.4|3075.32|3066.62|3075.48|3066.78|3075.04|3066.34|31
1641856420000|2022-01-10 23:13:40|3075.33|3066.63|3075.6|3066.9|3075.6|3066.9|3075.05|3066.35|27
1641856430000|2022-01-10 23:13:50|3075.41|3066.71|3075.95|3067.25|3076.3|3067.6|3075.36|3066.66|36
1641856440000|2022-01-10 23:14:00|3075.88|3067.18|3076.6|3067.9|3076.9|3068.2|3075.52|3066.82|31
1641856450000|2022-01-10 23:14:10|3076.75|3068.05|3075.81|3067.11|3076.75|3068.05|3075.24|3066.54|34
1641856460000|2022-01-10 23:14:20|3075.77|3067.07|3075.66|3066.96|3076.22|3067.52|3075.11|3066.41|39
1641856470000|2022-01-10 23:14:30|3075.71|3067.01|3075.73|3067.03|3076.26|3067.56|3075.55|3066.85|25
1641856480000|2022-01-10 23:14:40|3076.27|3067.57|3075.73|3067.03|3076.27|3067.57|3075.59|3066.89|15
1641856490000|2022-01-10 23:14:50|3076.06|3067.36|3074.42|3065.72|3076.06|3067.36|3074.28|3065.58|39
1641856500000|2022-01-10 23:15:00|3074.43|3065.73|3073.86|3065.16|3074.52|3065.82|3073.55|3064.85|33
1641856510000|2022-01-10 23:15:10|3073.98|3065.28|3072.76|3064.06|3073.99|3065.29|3072.76|3064.06|31
1641856520000|2022-01-10 23:15:20|3072.85|3064.15|3074.4|3065.7|3074.41|3065.71|3072.85|3064.15|23
1641856530000|2022-01-10 23:15:30|3074.39|3065.69|3075.27|3066.57|3075.27|3066.57|3074.22|3065.52|27
1641856540000|2022-01-10 23:15:40|3074.96|3066.26|3073.42|3064.72|3075.03|3066.33|3073.36|3064.66|33
1641856550000|2022-01-10 23:15:50|3073.43|3064.73|3073.69|3064.99|3073.86|3065.16|3072.69|3063.99|37
1641856560000|2022-01-10 23:16:00|3073.62|3064.92|3073.09|3064.39|3074.02|3065.32|3073.07|3064.37|33
1641856570000|2022-01-10 23:16:10|3073.24|3064.54|3073.45|3064.75|3074.54|3065.84|3073.05|3064.35|37
1641856580000|2022-01-10 23:16:20|3073.47|3064.77|3073.13|3064.43|3073.47|3064.77|3072.46|3063.76|32
1641856590000|2022-01-10 23:16:30|3073.17|3064.47|3073.23|3064.53|3073.72|3065.02|3072.96|3064.26|35
1641856600000|2022-01-10 23:16:40|3073.3|3064.6|3073.62|3064.92|3073.62|3064.92|3073.1|3064.4|39
1641856610000|2022-01-10 23:16:50|3073.49|3064.79|3073.22|3064.52|3073.58|3064.88|3073.06|3064.36|34
1641856620000|2022-01-10 23:17:00|3073.33|3064.63|3074.43|3065.73|3074.43|3065.73|3073.27|3064.57|28
1641856630000|2022-01-10 23:17:10|3074.4|3065.7|3072.99|3064.29|3074.4|3065.7|3072.73|3064.03|29
1641856640000|2022-01-10 23:17:20|3072.92|3064.22|3073.33|3064.63|3073.58|3064.88|3072.83|3064.13|36
1641856650000|2022-01-10 23:17:30|3073.29|3064.59|3073.56|3064.86|3074.35|3065.65|3073.21|3064.51|30
1641856660000|2022-01-10 23:17:40|3074.2|3065.5|3074.78|3066.08|3075.04|3066.34|3073.62|3064.92|27
1641856670000|2022-01-10 23:17:50|3074.61|3065.91|3074.04|3065.34|3074.68|3065.98|3074.04|3065.34|25
1641856680000|2022-01-10 23:18:00|3074.64|3065.94|3073.94|3065.24|3075.52|3066.82|3073.68|3064.98|39
1641856690000|2022-01-10 23:18:10|3074.01|3065.31|3075.75|3067.05|3076.23|3067.53|3073.77|3065.07|33
1641856700000|2022-01-10 23:18:20|3075.69|3066.99|3077.64|3068.94|3077.66|3068.96|3075.28|3066.58|39
1641856710000|2022-01-10 23:18:30|3077.62|3068.92|3077.34|3068.64|3077.81|3069.11|3076.49|3067.79|25
1641856720000|2022-01-10 23:18:40|3077.42|3068.72|3078.83|3070.13|3079.42|3070.72|3077.42|3068.72|30
1641856730000|2022-01-10 23:18:50|3079.06|3070.36|3079.88|3071.18|3080.51|3071.81|3078.24|3069.54|34
1641856740000|2022-01-10 23:19:00|3079.87|3071.17|3079.69|3070.99|3079.88|3071.18|3078.75|3070.05|33
1641856750000|2022-01-10 23:19:10|3079.62|3070.92|3080.08|3071.38|3080.41|3071.71|3079.32|3070.62|27
1641856760000|2022-01-10 23:19:20|3080.01|3071.31|3081.12|3072.42|3081.12|3072.42|3079.68|3070.98|33
1641856770000|2022-01-10 23:19:30|3081.17|3072.47|3081.9|3073.2|3081.9|3073.2|3080.61|3071.91|36
1641856780000|2022-01-10 23:19:40|3081.93|3073.23|3080.4|3071.7|3081.96|3073.26|3080.31|3071.61|36
1641856790000|2022-01-10 23:19:50|3080.45|3071.75|3080.78|3072.08|3081.42|3072.72|3080.23|3071.53|34
1641856800000|2022-01-10 23:20:00|3081.06|3072.36|3081.11|3072.41|3081.97|3073.27|3080.54|3071.84|34
1641856810000|2022-01-10 23:20:10|3081.25|3072.55|3081.03|3072.33|3081.33|3072.63|3080.83|3072.13|35
1641856820000|2022-01-10 23:20:20|3081.02|3072.32|3081.07|3072.37|3081.31|3072.61|3080.98|3072.28|35
1641856830000|2022-01-10 23:20:30|3081.06|3072.36|3081.63|3072.93|3081.63|3072.93|3080.71|3072.01|31
1641856840000|2022-01-10 23:20:40|3081.62|3072.92|3081.26|3072.56|3081.63|3072.93|3080.69|3071.99|35
1641856850000|2022-01-10 23:20:50|3081.35|3072.65|3080.95|3072.25|3081.39|3072.69|3080.6|3071.9|31
1641856860000|2022-01-10 23:21:00|3080.79|3072.09|3080.53|3071.83|3081.41|3072.71|3080.53|3071.83|32
1641856870000|2022-01-10 23:21:10|3081.01|3072.31|3080.3|3071.6|3081.06|3072.36|3080.13|3071.43|33
1641856880000|2022-01-10 23:21:20|3080.16|3071.46|3080.36|3071.66|3080.52|3071.82|3079.99|3071.29|36
1641856890000|2022-01-10 23:21:30|3080.42|3071.72|3080.16|3071.46|3080.56|3071.86|3079.83|3071.13|32
1641856900000|2022-01-10 23:21:40|3080.15|3071.45|3079.21|3070.51|3080.15|3071.45|3078.92|3070.22|38
1641856910000|2022-01-10 23:21:50|3079.44|3070.74|3079.48|3070.78|3079.7|3071|3079.14|3070.44|33
1641856920000|2022-01-10 23:22:00|3079.51|3070.81|3080.83|3072.13|3080.83|3072.13|3079.35|3070.65|34
1641856930000|2022-01-10 23:22:10|3080.73|3072.03|3079.88|3071.18|3080.79|3072.09|3079.87|3071.17|39
1641856940000|2022-01-10 23:22:20|3080.02|3071.32|3080.44|3071.74|3080.51|3071.81|3079.74|3071.04|29
1641856950000|2022-01-10 23:22:30|3080.21|3071.51|3081.02|3072.32|3081.18|3072.48|3080.21|3071.51|32
1641856960000|2022-01-10 23:22:40|3081.01|3072.31|3080.95|3072.25|3081.61|3072.91|3080.79|3072.09|34
1641856970000|2022-01-10 23:22:50|3080.99|3072.29|3079.41|3070.71|3081.05|3072.35|3079.41|3070.71|33
1641856980000|2022-01-10 23:23:00|3079.16|3070.46|3080.46|3071.76|3081.48|3072.78|3079.09|3070.39|36
1641856990000|2022-01-10 23:23:10|3080.71|3072.01|3080.97|3072.27|3081.64|3072.94|3080.34|3071.64|26
1641857000000|2022-01-10 23:23:20|3080.95|3072.25|3081.11|3072.41|3081.55|3072.85|3080.48|3071.78|26
1641857010000|2022-01-10 23:23:30|3080.9|3072.2|3080.23|3071.53|3081.18|3072.48|3080.23|3071.53|27
1641857020000|2022-01-10 23:23:40|3080.93|3072.23|3081.57|3072.87|3081.72|3073.02|3080.24|3071.54|32
1641857030000|2022-01-10 23:23:50|3082.1|3073.4|3081.96|3073.26|3082.17|3073.47|3081.09|3072.39|34
1641857040000|2022-01-10 23:24:00|3081.6|3072.9|3081.7|3073|3082.3|3073.6|3081.26|3072.56|29
1641857050000|2022-01-10 23:24:10|3082.13|3073.43|3082.39|3073.69|3082.78|3074.08|3081.24|3072.54|31
1641857060000|2022-01-10 23:24:20|3082.35|3073.65|3081.68|3072.98|3082.97|3074.27|3081.49|3072.79|34
1641857070000|2022-01-10 23:24:30|3081.62|3072.92|3082.2|3073.5|3082.85|3074.15|3081.62|3072.92|33
1641857080000|2022-01-10 23:24:40|3082.68|3073.98|3081.59|3072.89|3082.68|3073.98|3080.98|3072.28|30
1641857090000|2022-01-10 23:24:50|3081.58|3072.88|3081.83|3073.13|3081.83|3073.13|3081.3|3072.6|22
1641857100000|2022-01-10 23:25:00|3081.7|3073|3082.79|3074.09|3082.79|3074.09|3081.26|3072.56|29
1641857110000|2022-01-10 23:25:10|3082.81|3074.11|3081.35|3072.65|3082.81|3074.11|3080.61|3071.91|34
1641857120000|2022-01-10 23:25:20|3081.29|3072.59|3082.54|3073.84|3082.6|3073.9|3081.29|3072.59|33
1641857130000|2022-01-10 23:25:30|3082.52|3073.82|3082|3073.3|3082.52|3073.82|3082|3073.3|26
1641857140000|2022-01-10 23:25:40|3082.07|3073.37|3081.24|3072.54|3082.24|3073.54|3081.16|3072.46|34
1641857150000|2022-01-10 23:25:50|3081.44|3072.74|3081.6|3072.9|3082.16|3073.46|3081.07|3072.37|40
1641857160000|2022-01-10 23:26:00|3081.49|3072.79|3079.82|3071.12|3081.64|3072.94|3079.82|3071.12|36
1641857170000|2022-01-10 23:26:10|3079.9|3071.2|3080.83|3072.13|3080.9|3072.2|3079.77|3071.07|37
1641857180000|2022-01-10 23:26:20|3080.98|3072.28|3081.54|3072.84|3081.81|3073.11|3080.84|3072.14|37
1641857190000|2022-01-10 23:26:30|3081.78|3073.08|3081.97|3073.27|3082.21|3073.51|3081.71|3073.01|35
1641857200000|2022-01-10 23:26:40|3082.01|3073.31|3080.13|3071.43|3082.01|3073.31|3079.81|3071.11|37
1641857210000|2022-01-10 23:26:50|3080.16|3071.46|3080.11|3071.41|3080.84|3072.14|3080.02|3071.32|37
1641857220000|2022-01-10 23:27:00|3080.27|3071.57|3080.1|3071.4|3080.48|3071.78|3079.6|3070.9|38
1641857230000|2022-01-10 23:27:10|3080.08|3071.38|3080.11|3071.41|3080.28|3071.58|3079.91|3071.21|33
1641857240000|2022-01-10 23:27:20|3080.46|3071.76|3080.83|3072.13|3081.61|3072.91|3080.46|3071.76|33
1641857250000|2022-01-10 23:27:30|3080.72|3072.02|3080.89|3072.19|3081.03|3072.33|3080.68|3071.98|27
1641857260000|2022-01-10 23:27:40|3080.81|3072.11|3080.38|3071.68|3080.87|3072.17|3080.23|3071.53|32
1641857270000|2022-01-10 23:27:50|3080.39|3071.69|3080.23|3071.53|3080.8|3072.1|3080.13|3071.43|35
1641857280000|2022-01-10 23:28:00|3080.32|3071.62|3079.44|3070.74|3080.46|3071.76|3079.08|3070.38|34
1641857290000|2022-01-10 23:28:10|3079.76|3071.06|3079.23|3070.53|3080.1|3071.4|3079.23|3070.53|30
1641857300000|2022-01-10 23:28:20|3079.46|3070.76|3079.96|3071.26|3080.42|3071.72|3079.33|3070.63|37
1641857310000|2022-01-10 23:28:30|3080.12|3071.42|3079.62|3070.92|3080.24|3071.54|3079.41|3070.71|35
1641857320000|2022-01-10 23:28:40|3079.59|3070.89|3079.78|3071.08|3079.97|3071.27|3079.53|3070.83|31
1641857330000|2022-01-10 23:28:50|3079.79|3071.09|3080.14|3071.44|3080.22|3071.52|3079.61|3070.91|25
1641857340000|2022-01-10 23:29:00|3080.13|3071.43|3080.53|3071.83|3080.53|3071.83|3079.14|3070.44|34
1641857350000|2022-01-10 23:29:10|3080.42|3071.72|3080.81|3072.11|3081.45|3072.75|3080.05|3071.35|38
1641857360000|2022-01-10 23:29:20|3081.65|3072.95|3081.86|3073.16|3081.93|3073.23|3080.34|3071.64|29
1641857370000|2022-01-10 23:29:30|3081.88|3073.18|3082.1|3073.4|3082.46|3073.76|3081.77|3073.07|22
1641857380000|2022-01-10 23:29:40|3082.31|3073.61|3082.84|3074.14|3083.51|3074.81|3082.3|3073.6|33
1641857390000|2022-01-10 23:29:50|3082.86|3074.16|3082.97|3074.27|3083.2|3074.5|3081.97|3073.27|38
1641857400000|2022-01-10 23:30:00|3083.03|3074.33|3082.29|3073.59|3083.03|3074.33|3082.29|3073.59|38
1641857410000|2022-01-10 23:30:10|3082.42|3073.72|3082.67|3073.97|3083.47|3074.77|3082.42|3073.72|29
1641857420000|2022-01-10 23:30:20|3083.22|3074.52|3084.21|3075.51|3084.37|3075.67|3082.66|3073.96|37
1641857430000|2022-01-10 23:30:30|3084.11|3075.41|3083.59|3074.89|3084.37|3075.67|3083.28|3074.58|35
1641857440000|2022-01-10 23:30:40|3083.61|3074.91|3082.79|3074.09|3084.01|3075.31|3082.68|3073.98|37
1641857450000|2022-01-10 23:30:50|3082.74|3074.04|3083.98|3075.28|3083.98|3075.28|3082.72|3074.02|31
1641857460000|2022-01-10 23:31:00|3084.06|3075.36|3083.16|3074.46|3084.12|3075.42|3082.83|3074.13|31
1641857470000|2022-01-10 23:31:10|3083.08|3074.38|3082.61|3073.91|3083.17|3074.47|3082.07|3073.37|30
1641857480000|2022-01-10 23:31:20|3082.6|3073.9|3082.63|3073.93|3083.28|3074.58|3082.6|3073.9|34
1641857490000|2022-01-10 23:31:30|3082.62|3073.92|3081.69|3072.99|3083.14|3074.44|3081.6|3072.9|36
1641857500000|2022-01-10 23:31:40|3081.75|3073.05|3080.99|3072.29|3081.8|3073.1|3080.63|3071.93|37
1641857510000|2022-01-10 23:31:50|3081.05|3072.35|3080.44|3071.74|3081.1|3072.4|3080.32|3071.62|33
1641857520000|2022-01-10 23:32:00|3080.45|3071.75|3079.99|3071.29|3080.68|3071.98|3079.82|3071.12|32
1641857530000|2022-01-10 23:32:10|3080.1|3071.4|3082.01|3073.31|3082.01|3073.31|3079.55|3070.85|36
1641857540000|2022-01-10 23:32:20|3082.11|3073.41|3082.86|3074.16|3083.15|3074.45|3082.1|3073.4|38
1641857550000|2022-01-10 23:32:30|3082.65|3073.95|3082.96|3074.26|3082.96|3074.26|3082.42|3073.72|33
1641857560000|2022-01-10 23:32:40|3082.94|3074.24|3082.73|3074.03|3083.59|3074.89|3082.5|3073.8|36
1641857570000|2022-01-10 23:32:50|3082.8|3074.1|3082.34|3073.64|3083.38|3074.68|3082.34|3073.64|35
1641857580000|2022-01-10 23:33:00|3082.7|3074|3083.37|3074.67|3083.88|3075.18|3082.55|3073.85|39
1641857590000|2022-01-10 23:33:10|3083.44|3074.74|3083|3074.3|3083.64|3074.94|3082.99|3074.29|35
1641857600000|2022-01-10 23:33:20|3083.17|3074.47|3083.09|3074.39|3083.21|3074.51|3081.52|3072.82|35
1641857610000|2022-01-10 23:33:30|3082.95|3074.25|3083.3|3074.6|3083.51|3074.81|3082.67|3073.97|38
1641857620000|2022-01-10 23:33:40|3083.54|3074.84|3082.78|3074.08|3083.54|3074.84|3082.7|3074|31
1641857630000|2022-01-10 23:33:50|3082.9|3074.2|3083.27|3074.57|3083.42|3074.72|3082.68|3073.98|33
1641857640000|2022-01-10 23:34:00|3083.3|3074.6|3083.74|3075.04|3084.8|3076.1|3083.29|3074.59|39
1641857650000|2022-01-10 23:34:10|3083.59|3074.89|3083.41|3074.71|3083.7|3075|3082.96|3074.26|30
1641857660000|2022-01-10 23:34:20|3083.48|3074.78|3083.59|3074.89|3083.59|3074.89|3082.95|3074.25|36
1641857670000|2022-01-10 23:34:30|3083.49|3074.79|3083.08|3074.38|3084.13|3075.43|3082.88|3074.18|40
1641857680000|2022-01-10 23:34:40|3083.16|3074.46|3082.66|3073.96|3083.36|3074.66|3082.51|3073.81|31
1641857690000|2022-01-10 23:34:50|3082.68|3073.98|3083.43|3074.73|3083.59|3074.89|3081.94|3073.24|38
1641857700000|2022-01-10 23:35:00|3083.54|3074.84|3082.14|3073.44|3083.59|3074.89|3081.9|3073.2|37
1641857710000|2022-01-10 23:35:10|3082.19|3073.49|3082.32|3073.62|3083.06|3074.36|3081.88|3073.18|36
1641857720000|2022-01-10 23:35:20|3082.5|3073.8|3082.19|3073.49|3083.1|3074.4|3081.93|3073.23|33
1641857730000|2022-01-10 23:35:30|3082.2|3073.5|3082.2|3073.5|3082.45|3073.75|3082.16|3073.46|31
1641857740000|2022-01-10 23:35:40|3082.24|3073.54|3082.27|3073.57|3082.36|3073.66|3081.61|3072.91|36
1641857750000|2022-01-10 23:35:50|3081.76|3073.06|3078.87|3070.17|3082.3|3073.6|3078.87|3070.17|35
1641857760000|2022-01-10 23:36:00|3079.06|3070.36|3078.18|3069.48|3079.36|3070.66|3078.15|3069.45|37
1641857770000|2022-01-10 23:36:10|3078.12|3069.42|3078.28|3069.58|3078.28|3069.58|3077.77|3069.07|33
1641857780000|2022-01-10 23:36:20|3078.68|3069.98|3079.08|3070.38|3079.26|3070.56|3078.62|3069.92|38
1641857790000|2022-01-10 23:36:30|3079.09|3070.39|3077.88|3069.18|3079.09|3070.39|3077.88|3069.18|35
1641857800000|2022-01-10 23:36:40|3077.95|3069.25|3078.07|3069.37|3078.18|3069.48|3077.58|3068.88|33
1641857810000|2022-01-10 23:36:50|3078.06|3069.36|3078.71|3070.01|3078.8|3070.1|3077.83|3069.13|35
1641857820000|2022-01-10 23:37:00|3078.75|3070.05|3078.97|3070.27|3079.29|3070.59|3078.45|3069.75|35
1641857830000|2022-01-10 23:37:10|3078.89|3070.19|3079.92|3071.22|3079.97|3071.27|3078.89|3070.19|33
1641857840000|2022-01-10 23:37:20|3080|3071.3|3079.93|3071.23|3080.06|3071.36|3079.59|3070.89|30
1641857850000|2022-01-10 23:37:30|3079.95|3071.25|3079.87|3071.17|3081.43|3072.73|3079.86|3071.16|35
1641857860000|2022-01-10 23:37:40|3079.83|3071.13|3080.53|3071.83|3080.55|3071.85|3079.5|3070.8|35
1641857870000|2022-01-10 23:37:50|3080.77|3072.07|3081.24|3072.54|3081.33|3072.63|3080.53|3071.83|34
1641857880000|2022-01-10 23:38:00|3081.33|3072.63|3081.95|3073.25|3082.54|3073.84|3080.87|3072.17|38
1641857890000|2022-01-10 23:38:10|3082|3073.3|3081.81|3073.11|3082|3073.3|3081.59|3072.89|37
1641857900000|2022-01-10 23:38:20|3081.82|3073.12|3081.19|3072.49|3082.02|3073.32|3080.96|3072.26|38
1641857910000|2022-01-10 23:38:30|3081.2|3072.5|3079.99|3071.29|3081.45|3072.75|3079.79|3071.09|37
1641857920000|2022-01-10 23:38:40|3080.05|3071.35|3080.63|3071.93|3080.63|3071.93|3079.98|3071.28|31
1641857930000|2022-01-10 23:38:50|3080.62|3071.92|3080.78|3072.08|3081.15|3072.45|3080.43|3071.73|36
1641857940000|2022-01-10 23:39:00|3080.75|3072.05|3081.69|3072.99|3081.9|3073.2|3080.75|3072.05|32
1641857950000|2022-01-10 23:39:10|3081.61|3072.91|3080.27|3071.57|3081.63|3072.93|3079.95|3071.25|39
1641857960000|2022-01-10 23:39:20|3080.25|3071.55|3080.1|3071.4|3080.52|3071.82|3080.1|3071.4|36
1641857970000|2022-01-10 23:39:30|3080.09|3071.39|3080.35|3071.65|3080.44|3071.74|3080.01|3071.31|27
1641857980000|2022-01-10 23:39:40|3080.32|3071.62|3081.3|3072.6|3081.34|3072.64|3080.07|3071.37|35
1641857990000|2022-01-10 23:39:50|3081.33|3072.63|3080.71|3072.01|3081.42|3072.72|3080.63|3071.93|36
1641858000000|2022-01-10 23:40:00|3080.83|3072.13|3080.88|3072.18|3081.2|3072.5|3080.75|3072.05|36
1641858010000|2022-01-10 23:40:10|3080.66|3071.96|3080.17|3071.47|3080.74|3072.04|3079.88|3071.18|14
1641858020000|2022-01-10 23:40:20|3080.16|3071.46|3079.79|3071.09|3080.16|3071.46|3079.74|3071.04|15
1641858030000|2022-01-10 23:40:30|3079.88|3071.18|3079.63|3070.93|3080.47|3071.77|3079.63|3070.93|37
1641858040000|2022-01-10 23:40:40|3079.69|3070.99|3079.46|3070.76|3079.87|3071.17|3079.39|3070.69|26
1641858050000|2022-01-10 23:40:50|3079.52|3070.82|3080.01|3071.31|3080.01|3071.31|3079.31|3070.61|22
1641858060000|2022-01-10 23:41:00|3080|3071.3|3080.61|3071.91|3080.92|3072.22|3079.94|3071.24|36
1641858070000|2022-01-10 23:41:10|3080.59|3071.89|3080.64|3071.94|3080.8|3072.1|3080.12|3071.42|30
1641858080000|2022-01-10 23:41:20|3080.69|3071.99|3081.44|3072.74|3082.01|3073.31|3080.39|3071.69|34
1641858090000|2022-01-10 23:41:30|3081.47|3072.77|3080.95|3072.25|3081.82|3073.12|3080.81|3072.11|31
1641858100000|2022-01-10 23:41:40|3080.9|3072.2|3081.49|3072.79|3081.67|3072.97|3080.59|3071.89|37
1641858110000|2022-01-10 23:41:50|3081.54|3072.84|3082.26|3073.56|3082.3|3073.6|3081.27|3072.57|34
1641858120000|2022-01-10 23:42:00|3082.65|3073.95|3082.08|3073.38|3082.76|3074.06|3081.93|3073.23|34
1641858130000|2022-01-10 23:42:10|3082.07|3073.37|3082.96|3074.26|3083|3074.3|3082.01|3073.31|33
1641858140000|2022-01-10 23:42:20|3082.98|3074.28|3082.65|3073.95|3082.98|3074.28|3081.7|3073|33
1641858150000|2022-01-10 23:42:30|3082.62|3073.92|3082.63|3073.93|3082.87|3074.17|3082.62|3073.92|23
1641858160000|2022-01-10 23:42:40|3082.52|3073.82|3083.77|3075.07|3084.1|3075.4|3082.23|3073.53|29
1641858170000|2022-01-10 23:42:50|3083.68|3074.98|3084|3075.3|3084|3075.3|3083.56|3074.86|21
1641858180000|2022-01-10 23:43:00|3084.22|3075.52|3085.62|3076.92|3085.91|3077.21|3084.16|3075.46|32
1641858190000|2022-01-10 23:43:10|3085.43|3076.73|3085.25|3076.55|3085.8|3077.1|3084.99|3076.29|28
1641858200000|2022-01-10 23:43:20|3085.28|3076.58|3085.94|3077.24|3085.95|3077.25|3085.15|3076.45|27
1641858210000|2022-01-10 23:43:30|3085.85|3077.15|3086.87|3078.17|3086.87|3078.17|3085.47|3076.77|28
1641858220000|2022-01-10 23:43:40|3087.12|3078.42|3087.91|3079.21|3087.91|3079.21|3086.33|3077.63|37
1641858230000|2022-01-10 23:43:50|3088|3079.3|3087.91|3079.21|3088.74|3080.04|3087.34|3078.64|37
1641858240000|2022-01-10 23:44:00|3087.53|3078.83|3088.13|3079.43|3089.09|3080.39|3087.49|3078.79|35
1641858250000|2022-01-10 23:44:10|3087.38|3078.68|3088.73|3080.03|3089.23|3080.53|3087.38|3078.68|35
1641858260000|2022-01-10 23:44:20|3088.86|3080.16|3088.09|3079.39|3088.98|3080.28|3087.57|3078.87|34
1641858270000|2022-01-10 23:44:30|3088.16|3079.46|3087.51|3078.81|3088.25|3079.55|3087.42|3078.72|37
1641858280000|2022-01-10 23:44:40|3087.5|3078.8|3086.97|3078.27|3087.5|3078.8|3086.62|3077.92|35
1641858290000|2022-01-10 23:44:50|3086.95|3078.25|3086.54|3077.84|3087.32|3078.62|3086.53|3077.83|36
1641858300000|2022-01-10 23:45:00|3086.57|3077.87|3086.43|3077.73|3086.67|3077.97|3086.05|3077.35|37
1641858310000|2022-01-10 23:45:10|3086.39|3077.69|3086.02|3077.32|3086.39|3077.69|3085.37|3076.67|32
1641858320000|2022-01-10 23:45:20|3085.95|3077.25|3085.78|3077.08|3085.95|3077.25|3085.73|3077.03|35
1641858330000|2022-01-10 23:45:30|3085.72|3077.02|3084.82|3076.12|3085.72|3077.02|3084.31|3075.61|34
1641858340000|2022-01-10 23:45:40|3085.05|3076.35|3084.83|3076.13|3085.31|3076.61|3084.68|3075.98|38
1641858350000|2022-01-10 23:45:50|3084.84|3076.14|3085.27|3076.57|3085.34|3076.64|3084.25|3075.55|37
1641858360000|2022-01-10 23:46:00|3084.95|3076.25|3085.48|3076.78|3085.92|3077.22|3084.75|3076.05|37
1641858370000|2022-01-10 23:46:10|3085.63|3076.93|3084.7|3076|3085.63|3076.93|3084.6|3075.9|36
1641858380000|2022-01-10 23:46:20|3084.95|3076.25|3085.2|3076.5|3085.2|3076.5|3084.71|3076.01|36
1641858390000|2022-01-10 23:46:30|3085.08|3076.38|3085.04|3076.34|3085.23|3076.53|3084.83|3076.13|34
1641858400000|2022-01-10 23:46:40|3085.03|3076.33|3083.52|3074.82|3085.29|3076.59|3083.52|3074.82|36
1641858410000|2022-01-10 23:46:50|3083.49|3074.79|3083.65|3074.95|3083.94|3075.24|3083.23|3074.53|37
1641858420000|2022-01-10 23:47:00|3083.54|3074.84|3082.63|3073.93|3083.87|3075.17|3082.63|3073.93|35
1641858430000|2022-01-10 23:47:10|3082.54|3073.84|3082.2|3073.5|3082.56|3073.86|3082.07|3073.37|35
1641858440000|2022-01-10 23:47:20|3082.22|3073.52|3081.42|3072.72|3082.33|3073.63|3081.42|3072.72|32
1641858450000|2022-01-10 23:47:30|3081.56|3072.86|3080.89|3072.19|3081.56|3072.86|3080.5|3071.8|29
1641858460000|2022-01-10 23:47:40|3080.83|3072.13|3081.29|3072.59|3081.64|3072.94|3080.58|3071.88|38
1641858470000|2022-01-10 23:47:50|3081.28|3072.58|3081|3072.3|3081.82|3073.12|3081|3072.3|37
1641858480000|2022-01-10 23:48:00|3081.17|3072.47|3081.8|3073.1|3081.8|3073.1|3081.15|3072.45|33
1641858490000|2022-01-10 23:48:10|3081.6|3072.9|3081.16|3072.46|3082.05|3073.35|3080.97|3072.27|39
1641858500000|2022-01-10 23:48:20|3081.3|3072.6|3081.3|3072.6|3081.6|3072.9|3081.11|3072.41|33
1641858510000|2022-01-10 23:48:30|3081.27|3072.57|3081.34|3072.64|3081.65|3072.95|3081.22|3072.52|38
1641858520000|2022-01-10 23:48:40|3081.28|3072.58|3081.52|3072.82|3081.52|3072.82|3081.04|3072.34|34
1641858530000|2022-01-10 23:48:50|3081.56|3072.86|3081.73|3073.03|3081.79|3073.09|3081.52|3072.82|34
1641858540000|2022-01-10 23:49:00|3081.62|3072.92|3081.91|3073.21|3081.92|3073.22|3081.22|3072.52|35
1641858550000|2022-01-10 23:49:10|3081.7|3073|3081.8|3073.1|3081.91|3073.21|3081.63|3072.93|30
1641858560000|2022-01-10 23:49:20|3081.87|3073.17|3081.87|3073.17|3081.87|3073.17|3081.09|3072.39|34
1641858570000|2022-01-10 23:49:30|3082.1|3073.4|3083.59|3074.89|3084.17|3075.47|3082.1|3073.4|36
1641858580000|2022-01-10 23:49:40|3083.61|3074.91|3084.46|3075.76|3084.48|3075.78|3083.61|3074.91|32
1641858590000|2022-01-10 23:49:50|3084.4|3075.7|3084.85|3076.15|3084.85|3076.15|3084.08|3075.38|32
1641858600000|2022-01-10 23:50:00|3084.94|3076.24|3086.45|3077.75|3086.45|3077.75|3084.85|3076.15|32
1641858610000|2022-01-10 23:50:10|3086.43|3077.73|3086.56|3077.86|3087.38|3078.68|3086.07|3077.37|18
1641858620000|2022-01-10 23:50:20|3086.54|3077.84|3087.25|3078.55|3087.3|3078.6|3086.25|3077.55|25
1641858630000|2022-01-10 23:50:30|3087.3|3078.6|3088.68|3079.98|3088.78|3080.08|3086.86|3078.16|29
1641858640000|2022-01-10 23:50:40|3088.58|3079.88|3088.49|3079.79|3089.04|3080.34|3088.34|3079.64|32
1641858650000|2022-01-10 23:50:50|3087.82|3079.12|3088.91|3080.21|3088.96|3080.26|3087.41|3078.71|33
1641858660000|2022-01-10 23:51:00|3088.46|3079.76|3088.68|3079.98|3088.72|3080.02|3088.41|3079.71|24
1641858670000|2022-01-10 23:51:10|3088.54|3079.84|3089.95|3081.25|3090.17|3081.47|3088.54|3079.84|36
1641858680000|2022-01-10 23:51:20|3089.68|3080.98|3091.57|3082.87|3091.89|3083.19|3089.49|3080.79|37
1641858690000|2022-01-10 23:51:30|3091.54|3082.84|3091.43|3082.73|3091.55|3082.85|3090.82|3082.12|37
1641858700000|2022-01-10 23:51:40|3091.01|3082.31|3090.98|3082.28|3091.55|3082.85|3090.21|3081.51|37
1641858710000|2022-01-10 23:51:50|3090.73|3082.03|3090.38|3081.68|3091.8|3083.1|3090.23|3081.53|33
1641858720000|2022-01-10 23:52:00|3090.62|3081.92|3090.39|3081.69|3090.85|3082.15|3090.37|3081.67|26
1641858730000|2022-01-10 23:52:10|3090.46|3081.76|3090.62|3081.92|3090.87|3082.17|3090.16|3081.46|30
1641858740000|2022-01-10 23:52:20|3090.55|3081.85|3090.53|3081.83|3090.57|3081.87|3090.33|3081.63|33
1641858750000|2022-01-10 23:52:30|3090.52|3081.82|3090.91|3082.21|3090.92|3082.22|3090.4|3081.7|30
1641858760000|2022-01-10 23:52:40|3090.88|3082.18|3090.99|3082.29|3091.03|3082.33|3090.84|3082.14|24
1641858770000|2022-01-10 23:52:50|3091|3082.3|3090.98|3082.28|3091.05|3082.35|3090.61|3081.91|30
1641858780000|2022-01-10 23:53:00|3090.83|3082.13|3090.72|3082.02|3091.09|3082.39|3089.96|3081.26|39
1641858790000|2022-01-10 23:53:10|3090.7|3082|3092.4|3083.7|3092.49|3083.79|3090.7|3082|32
1641858800000|2022-01-10 23:53:20|3092.45|3083.75|3092.16|3083.46|3092.5|3083.8|3091.87|3083.17|29
1641858810000|2022-01-10 23:53:30|3091.93|3083.23|3090.24|3081.54|3091.93|3083.23|3090.08|3081.38|37
1641858820000|2022-01-10 23:53:40|3090.28|3081.58|3090.54|3081.84|3090.54|3081.84|3089.25|3080.55|39
1641858830000|2022-01-10 23:53:50|3090.4|3081.7|3088.48|3079.78|3090.4|3081.7|3088.48|3079.78|36
1641858840000|2022-01-10 23:54:00|3087.91|3079.21|3088.66|3079.96|3088.96|3080.26|3087.86|3079.16|37
1641858850000|2022-01-10 23:54:10|3088.71|3080.01|3089.13|3080.43|3089.21|3080.51|3088.65|3079.95|32
1641858860000|2022-01-10 23:54:20|3089.21|3080.51|3087.63|3078.93|3089.21|3080.51|3087.47|3078.77|35
1641858870000|2022-01-10 23:54:30|3087.57|3078.87|3087.1|3078.4|3087.57|3078.87|3087.03|3078.33|28
1641858880000|2022-01-10 23:54:40|3087.03|3078.33|3086.72|3078.02|3087.2|3078.5|3086.57|3077.87|33
1641858890000|2022-01-10 23:54:50|3086.6|3077.9|3086.04|3077.34|3086.6|3077.9|3085.9|3077.2|32
1641858900000|2022-01-10 23:55:00|3085.98|3077.28|3086.85|3078.15|3086.89|3078.19|3085.94|3077.24|35
1641858910000|2022-01-10 23:55:10|3086.74|3078.04|3086.7|3078|3086.74|3078.04|3086.14|3077.44|33
1641858920000|2022-01-10 23:55:20|3086.84|3078.14|3087.8|3079.1|3087.88|3079.18|3086.79|3078.09|30
1641858930000|2022-01-10 23:55:30|3087.81|3079.11|3088.6|3079.9|3088.6|3079.9|3087.54|3078.84|38
1641858940000|2022-01-10 23:55:40|3088.76|3080.06|3088.32|3079.62|3089.11|3080.41|3088.21|3079.51|35
1641858950000|2022-01-10 23:55:50|3088.33|3079.63|3087.2|3078.5|3088.57|3079.87|3087.15|3078.45|34
1641858960000|2022-01-10 23:56:00|3087.19|3078.49|3088.98|3080.28|3088.98|3080.28|3087.19|3078.49|35
1641858970000|2022-01-10 23:56:10|3088.75|3080.05|3090.93|3082.23|3090.93|3082.23|3088.73|3080.03|40
1641858980000|2022-01-10 23:56:20|3090.76|3082.06|3090.79|3082.09|3091.39|3082.69|3090.36|3081.66|37
1641858990000|2022-01-10 23:56:30|3090.62|3081.92|3090.94|3082.24|3091.18|3082.48|3090.28|3081.58|39
1641859000000|2022-01-10 23:56:40|3090.7|3082|3091.17|3082.47|3091.33|3082.63|3090.59|3081.89|30
1641859010000|2022-01-10 23:56:50|3091.21|3082.51|3090.53|3081.83|3091.21|3082.51|3090.53|3081.83|36
1641859020000|2022-01-10 23:57:00|3090.55|3081.85|3090.11|3081.41|3090.58|3081.88|3089.79|3081.09|29
1641859030000|2022-01-10 23:57:10|3091.22|3082.52|3090.82|3082.12|3091.72|3083.02|3090.79|3082.09|30
1641859040000|2022-01-10 23:57:20|3090.63|3081.93|3089.16|3080.46|3090.63|3081.93|3088.87|3080.17|37
1641859050000|2022-01-10 23:57:30|3089.15|3080.45|3089.9|3081.2|3090.06|3081.36|3089.15|3080.45|37
1641859060000|2022-01-10 23:57:40|3089.91|3081.21|3089.68|3080.98|3089.99|3081.29|3089.68|3080.98|30
1641859070000|2022-01-10 23:57:50|3089.67|3080.97|3089.43|3080.73|3089.89|3081.19|3089.36|3080.66|36
1641859080000|2022-01-10 23:58:00|3089.42|3080.72|3090.93|3082.23|3090.93|3082.23|3088.78|3080.08|38
1641859090000|2022-01-10 23:58:10|3090.65|3081.95|3091.03|3082.33|3091.29|3082.59|3090.56|3081.86|35
1641859100000|2022-01-10 23:58:20|3091.06|3082.36|3091.16|3082.46|3091.21|3082.51|3090.89|3082.19|31
1641859110000|2022-01-10 23:58:30|3090.85|3082.15|3090.4|3081.7|3091.29|3082.59|3089.86|3081.16|35
1641859120000|2022-01-10 23:58:40|3090.42|3081.72|3090.32|3081.62|3090.5|3081.8|3089.69|3080.99|40
1641859130000|2022-01-10 23:58:50|3090.34|3081.64|3089.8|3081.1|3090.34|3081.64|3089.48|3080.78|36
1641859140000|2022-01-10 23:59:00|3089.78|3081.08|3089.59|3080.89|3090.27|3081.57|3089.54|3080.84|33
1641859150000|2022-01-10 23:59:10|3089.07|3080.37|3088.94|3080.24|3089.23|3080.53|3088.6|3079.9|37
1641859160000|2022-01-10 23:59:20|3088.98|3080.28|3089.14|3080.44|3089.75|3081.05|3088.97|3080.27|38
1641859170000|2022-01-10 23:59:30|3089.18|3080.48|3089.71|3081.01|3089.76|3081.06|3088.66|3079.96|33
1641859180000|2022-01-10 23:59:40|3089.77|3081.07|3090.06|3081.36|3090.09|3081.39|3089.51|3080.81|27
1641859190000|2022-01-10 23:59:50|3090.02|3081.32|3088.06|3079.36|3090.02|3081.32|3087.54|3078.84|36
1641859200000|2022-01-11 00:00:00|3087.91|3079.21|3088.03|3079.33|3088.21|3079.51|3087.77|3079.07|36
1641859210000|2022-01-11 00:00:10|3088.02|3079.32|3088.22|3079.52|3088.74|3080.04|3087.92|3079.22|38
1641859220000|2022-01-11 00:00:20|3088.23|3079.53|3089.98|3081.28|3090.3|3081.6|3087.85|3079.15|33
1641859230000|2022-01-11 00:00:30|3090.11|3081.41|3090.41|3081.71|3090.54|3081.84|3089.55|3080.85|34
1641859240000|2022-01-11 00:00:40|3090|3081.3|3090.7|3082|3090.86|3082.16|3089.77|3081.07|36
1641859250000|2022-01-11 00:00:50|3090.63|3081.93|3090.71|3082.01|3091.78|3083.08|3090.52|3081.82|35
1641859260000|2022-01-11 00:01:00|3091.18|3082.48|3090.02|3081.32|3091.65|3082.95|3089.47|3080.77|38
1641859270000|2022-01-11 00:01:10|3090.48|3081.78|3091.68|3082.98|3091.72|3083.02|3090.03|3081.33|40
1641859280000|2022-01-11 00:01:20|3091.59|3082.89|3089.68|3080.98|3091.7|3083|3089.58|3080.88|37
1641859290000|2022-01-11 00:01:30|3089.85|3081.15|3089.2|3080.5|3089.86|3081.16|3088.86|3080.16|35
1641859300000|2022-01-11 00:01:40|3089.07|3080.37|3087.66|3078.96|3089.39|3080.69|3087.66|3078.96|35
1641859310000|2022-01-11 00:01:50|3087.43|3078.73|3084.93|3076.23|3087.43|3078.73|3084.87|3076.17|37
1641859320000|2022-01-11 00:02:00|3085.07|3076.37|3085.16|3076.46|3085.58|3076.88|3084.97|3076.27|38
1641859330000|2022-01-11 00:02:10|3085.15|3076.45|3083.28|3074.58|3085.15|3076.45|3083.28|3074.58|35
1641859340000|2022-01-11 00:02:20|3083.27|3074.57|3081.14|3072.44|3083.31|3074.61|3081.14|3072.44|33
1641859350000|2022-01-11 00:02:30|3081.15|3072.45|3080.82|3072.12|3081.37|3072.67|3080.52|3071.82|37
1641859360000|2022-01-11 00:02:40|3080.89|3072.19|3080.01|3071.31|3081.24|3072.54|3079.87|3071.17|35
1641859370000|2022-01-11 00:02:50|3079.8|3071.1|3081|3072.3|3081.03|3072.33|3079.47|3070.77|38
1641859380000|2022-01-11 00:03:00|3080.96|3072.26|3081.14|3072.44|3082|3073.3|3080.64|3071.94|38
1641859390000|2022-01-11 00:03:10|3080.45|3071.75|3079.2|3070.5|3080.89|3072.19|3078.82|3070.12|38
1641859400000|2022-01-11 00:03:20|3079.46|3070.76|3079.27|3070.57|3079.89|3071.19|3078.9|3070.2|36
1641859410000|2022-01-11 00:03:30|3079.28|3070.58|3079.05|3070.35|3079.51|3070.81|3078.95|3070.25|37
1641859420000|2022-01-11 00:03:40|3078.82|3070.12|3078.27|3069.57|3078.91|3070.21|3078.14|3069.44|33
1641859430000|2022-01-11 00:03:50|3078.31|3069.61|3079.02|3070.32|3079.27|3070.57|3078.24|3069.54|33
1641859440000|2022-01-11 00:04:00|3079.04|3070.34|3081.67|3072.97|3081.7|3073|3079.04|3070.34|36
1641859450000|2022-01-11 00:04:10|3081.63|3072.93|3081.06|3072.36|3081.63|3072.93|3080.13|3071.43|37
1641859460000|2022-01-11 00:04:20|3081.08|3072.38|3080.39|3071.69|3081.23|3072.53|3080.39|3071.69|33
1641859470000|2022-01-11 00:04:30|3080.37|3071.67|3080.49|3071.79|3080.6|3071.9|3080.36|3071.66|30
1641859480000|2022-01-11 00:04:40|3080.56|3071.86|3080.31|3071.61|3080.6|3071.9|3080.04|3071.34|27
1641859490000|2022-01-11 00:04:50|3080.38|3071.68|3081.86|3073.16|3082.36|3073.66|3080.36|3071.66|38
1641859500000|2022-01-11 00:05:00|3081.78|3073.08|3082.4|3073.7|3082.52|3073.82|3081.76|3073.06|33
1641859510000|2022-01-11 00:05:10|3082.32|3073.62|3081.6|3072.9|3082.33|3073.63|3081.12|3072.42|37
1641859520000|2022-01-11 00:05:20|3081.46|3072.76|3082.5|3073.8|3082.89|3074.19|3081.46|3072.76|37
1641859530000|2022-01-11 00:05:30|3082.54|3073.84|3082.09|3073.39|3083.03|3074.33|3082.09|3073.39|36
1641859540000|2022-01-11 00:05:40|3081.85|3073.15|3081.45|3072.75|3082.37|3073.67|3081.45|3072.75|35
1641859550000|2022-01-11 00:05:50|3081.47|3072.77|3080.77|3072.07|3081.82|3073.12|3080.74|3072.04|35
1641859560000|2022-01-11 00:06:00|3080.74|3072.04|3079.07|3070.37|3080.74|3072.04|3079.04|3070.34|32
1641859570000|2022-01-11 00:06:10|3079.08|3070.38|3079.52|3070.82|3079.61|3070.91|3079.08|3070.38|34
1641859580000|2022-01-11 00:06:20|3079.46|3070.76|3079.68|3070.98|3079.87|3071.17|3079.46|3070.76|29
1641859590000|2022-01-11 00:06:30|3079.65|3070.95|3079.3|3070.6|3079.7|3071|3079.3|3070.6|24
1641859600000|2022-01-11 00:06:40|3079.39|3070.69|3080.51|3071.81|3080.59|3071.89|3079.39|3070.69|33
1641859610000|2022-01-11 00:06:50|3080.62|3071.92|3080.96|3072.26|3081.15|3072.45|3080.54|3071.84|35
1641859620000|2022-01-11 00:07:00|3081.14|3072.44|3079.65|3070.95|3081.33|3072.63|3079.64|3070.94|37
1641859630000|2022-01-11 00:07:10|3079.6|3070.9|3078.8|3070.1|3079.82|3071.12|3078.75|3070.05|38
1641859640000|2022-01-11 00:07:20|3078.79|3070.09|3076.65|3067.95|3079.26|3070.56|3076.65|3067.95|38
1641859650000|2022-01-11 00:07:30|3076.67|3067.97|3077.2|3068.5|3077.23|3068.53|3076.37|3067.67|38
1641859660000|2022-01-11 00:07:40|3077.14|3068.44|3077.55|3068.85|3077.98|3069.28|3077.14|3068.44|35
1641859670000|2022-01-11 00:07:50|3077.38|3068.68|3077.57|3068.87|3077.76|3069.06|3077.09|3068.39|36
1641859680000|2022-01-11 00:08:00|3077.67|3068.97|3078.35|3069.65|3078.37|3069.67|3077.14|3068.44|37
1641859690000|2022-01-11 00:08:10|3078.46|3069.76|3077.62|3068.92|3078.46|3069.76|3077.62|3068.92|35
1641859700000|2022-01-11 00:08:20|3077.61|3068.91|3077.32|3068.62|3077.69|3068.99|3076.97|3068.27|31
1641859710000|2022-01-11 00:08:30|3077.33|3068.63|3077.74|3069.04|3077.75|3069.05|3077.1|3068.4|28
1641859720000|2022-01-11 00:08:40|3077.73|3069.03|3077.47|3068.77|3077.73|3069.03|3077.41|3068.71|32
1641859730000|2022-01-11 00:08:50|3077.5|3068.8|3076.48|3067.78|3077.55|3068.85|3076.28|3067.58|36
1641859740000|2022-01-11 00:09:00|3076.49|3067.79|3077.32|3068.62|3077.32|3068.62|3076.24|3067.54|31
1641859750000|2022-01-11 00:09:10|3077.34|3068.64|3078.64|3069.94|3079.29|3070.59|3077.28|3068.58|35
1641859760000|2022-01-11 00:09:20|3078.86|3070.16|3078.69|3069.99|3079.1|3070.4|3078.41|3069.71|36
1641859770000|2022-01-11 00:09:30|3078.71|3070.01|3078.01|3069.31|3078.71|3070.01|3077.84|3069.14|31
1641859780000|2022-01-11 00:09:40|3077.98|3069.28|3077.97|3069.27|3078.16|3069.46|3077.07|3068.37|37
1641859790000|2022-01-11 00:09:50|3078|3069.3|3077.96|3069.26|3078.05|3069.35|3077.75|3069.05|30
1641859800000|2022-01-11 00:10:00|3077.91|3069.21|3079.05|3070.35|3079.39|3070.69|3077.91|3069.21|33
1641859810000|2022-01-11 00:10:10|3079.09|3070.39|3078.78|3070.08|3079.28|3070.58|3078.59|3069.89|31
1641859820000|2022-01-11 00:10:20|3078.76|3070.06|3079.33|3070.63|3079.61|3070.91|3078.66|3069.96|35
1641859830000|2022-01-11 00:10:30|3079.42|3070.72|3080.55|3071.85|3081.43|3072.73|3079.39|3070.69|33
1641859840000|2022-01-11 00:10:40|3080.57|3071.87|3079.79|3071.09|3080.63|3071.93|3079.69|3070.99|35
1641859850000|2022-01-11 00:10:50|3079.77|3071.07|3079.51|3070.81|3079.82|3071.12|3079.47|3070.77|32
1641859860000|2022-01-11 00:11:00|3079.75|3071.05|3078.53|3069.83|3079.87|3071.17|3078.49|3069.79|33
1641859870000|2022-01-11 00:11:10|3078.52|3069.82|3079.56|3070.86|3079.56|3070.86|3078.2|3069.5|36
1641859880000|2022-01-11 00:11:20|3079.65|3070.95|3078.44|3069.74|3079.65|3070.95|3078.23|3069.53|33
1641859890000|2022-01-11 00:11:30|3078.48|3069.78|3079.46|3070.76|3079.61|3070.91|3078.48|3069.78|33
1641859900000|2022-01-11 00:11:40|3079.37|3070.67|3079.45|3070.75|3079.76|3071.06|3079.21|3070.51|31
1641859910000|2022-01-11 00:11:50|3079.62|3070.92|3079.41|3070.71|3079.66|3070.96|3079.34|3070.64|32
1641859920000|2022-01-11 00:12:00|3079.42|3070.72|3081.59|3072.89|3081.64|3072.94|3079.31|3070.61|35
1641859930000|2022-01-11 00:12:10|3082.14|3073.44|3083.53|3074.83|3083.99|3075.29|3081.57|3072.87|37
1641859940000|2022-01-11 00:12:20|3083.86|3075.16|3083.09|3074.39|3083.86|3075.16|3082.41|3073.71|34
1641859950000|2022-01-11 00:12:30|3082.79|3074.09|3082.25|3073.55|3083.1|3074.4|3081.81|3073.11|35
1641859960000|2022-01-11 00:12:40|3082.22|3073.52|3081.99|3073.29|3082.22|3073.52|3081.4|3072.7|39
1641859970000|2022-01-11 00:12:50|3081.97|3073.27|3082.3|3073.6|3082.62|3073.92|3081.81|3073.11|34
1641859980000|2022-01-11 00:13:00|3082.31|3073.61|3082.69|3073.99|3082.69|3073.99|3082.12|3073.42|32
1641859990000|2022-01-11 00:13:10|3082.62|3073.92|3082.62|3073.92|3083.1|3074.4|3082.51|3073.81|23
1641860000000|2022-01-11 00:13:20|3082.63|3073.93|3082.96|3074.26|3083.05|3074.35|3082.53|3073.83|27
1641860010000|2022-01-11 00:13:30|3082.94|3074.24|3082.78|3074.08|3083.06|3074.36|3082.77|3074.07|27
1641860020000|2022-01-11 00:13:40|3082.81|3074.11|3083.05|3074.35|3083.07|3074.37|3082.33|3073.63|29
1641860030000|2022-01-11 00:13:50|3083.01|3074.31|3082.19|3073.49|3083.01|3074.31|3082.08|3073.38|36
1641860040000|2022-01-11 00:14:00|3082.22|3073.52|3080.3|3071.6|3082.9|3074.2|3080.26|3071.56|35
1641860050000|2022-01-11 00:14:10|3080.28|3071.58|3080.13|3071.43|3080.41|3071.71|3080.06|3071.36|27
1641860060000|2022-01-11 00:14:20|3080.14|3071.44|3080.41|3071.71|3080.75|3072.05|3080.14|3071.44|40
1641860070000|2022-01-11 00:14:30|3080.42|3071.72|3080.57|3071.87|3081.15|3072.45|3080.42|3071.72|37
1641860080000|2022-01-11 00:14:40|3080.56|3071.86|3079.73|3071.03|3080.56|3071.86|3079.52|3070.82|37
1641860090000|2022-01-11 00:14:50|3079.77|3071.07|3080.18|3071.48|3080.41|3071.71|3079.73|3071.03|28
1641860100000|2022-01-11 00:15:00|3080.15|3071.45|3079.11|3070.41|3080.35|3071.65|3079.11|3070.41|34
1641860110000|2022-01-11 00:15:10|3079.2|3070.5|3078.02|3069.32|3079.21|3070.51|3078.02|3069.32|38
1641860120000|2022-01-11 00:15:20|3077.79|3069.09|3077.09|3068.39|3077.79|3069.09|3076.53|3067.83|35
1641860130000|2022-01-11 00:15:30|3077.1|3068.4|3077.23|3068.53|3077.8|3069.1|3076.97|3068.27|35
1641860140000|2022-01-11 00:15:40|3077.05|3068.35|3076.9|3068.2|3077.44|3068.74|3076.47|3067.77|37
1641860150000|2022-01-11 00:15:50|3076.92|3068.22|3076.79|3068.09|3077.36|3068.66|3076.47|3067.77|36
1641860160000|2022-01-11 00:16:00|3076.78|3068.08|3076.95|3068.25|3077.06|3068.36|3076.63|3067.93|35
1641860170000|2022-01-11 00:16:10|3077.09|3068.39|3078.57|3069.87|3078.7|3070|3077.09|3068.39|34
1641860180000|2022-01-11 00:16:20|3078.52|3069.82|3077.15|3068.45|3078.57|3069.87|3077.1|3068.4|36
1641860190000|2022-01-11 00:16:30|3077.16|3068.46|3076.07|3067.37|3077.4|3068.7|3075.69|3066.99|39
1641860200000|2022-01-11 00:16:40|3076.18|3067.48|3076.58|3067.88|3076.58|3067.88|3076.16|3067.46|32
1641860210000|2022-01-11 00:16:50|3076.52|3067.82|3076.37|3067.67|3076.66|3067.96|3076.32|3067.62|35
1641860220000|2022-01-11 00:17:00|3076.39|3067.69|3076.05|3067.35|3076.47|3067.77|3075.4|3066.7|37
1641860230000|2022-01-11 00:17:10|3076.04|3067.34|3075.52|3066.82|3076.07|3067.37|3075.48|3066.78|34
1641860240000|2022-01-11 00:17:20|3075.53|3066.83|3076.18|3067.48|3076.31|3067.61|3075.47|3066.77|34
1641860250000|2022-01-11 00:17:30|3076.2|3067.5|3076.36|3067.66|3076.41|3067.71|3076.17|3067.47|32
1641860260000|2022-01-11 00:17:40|3076.35|3067.65|3076.03|3067.33|3076.47|3067.77|3076.03|3067.33|33
1641860270000|2022-01-11 00:17:50|3075.82|3067.12|3075.85|3067.15|3075.92|3067.22|3075.59|3066.89|31
1641860280000|2022-01-11 00:18:00|3075.88|3067.18|3075.68|3066.98|3075.98|3067.28|3075.49|3066.79|31
1641860290000|2022-01-11 00:18:10|3075.65|3066.95|3075.27|3066.57|3075.9|3067.2|3075.17|3066.47|33
1641860300000|2022-01-11 00:18:20|3075.26|3066.56|3076.24|3067.54|3076.24|3067.54|3075.04|3066.34|34
1641860310000|2022-01-11 00:18:30|3076.23|3067.53|3075.25|3066.55|3076.29|3067.59|3075.24|3066.54|37
1641860320000|2022-01-11 00:18:40|3075.26|3066.56|3075.68|3066.98|3075.71|3067.01|3075.22|3066.52|26
1641860330000|2022-01-11 00:18:50|3075.7|3067|3074.2|3065.5|3075.77|3067.07|3074.2|3065.5|35
1641860340000|2022-01-11 00:19:00|3074.08|3065.38|3074.24|3065.54|3074.24|3065.54|3073.35|3064.65|35
1641860350000|2022-01-11 00:19:10|3074.26|3065.56|3074.41|3065.71|3074.46|3065.76|3074.13|3065.43|30
1641860360000|2022-01-11 00:19:20|3074.55|3065.85|3073.99|3065.29|3074.91|3066.21|3073.89|3065.19|36
1641860370000|2022-01-11 00:19:30|3074.02|3065.32|3072.63|3063.93|3074.13|3065.43|3072.33|3063.63|38
1641860380000|2022-01-11 00:19:40|3072.51|3063.81|3073.31|3064.61|3073.33|3064.63|3072.25|3063.55|34
1641860390000|2022-01-11 00:19:50|3073.33|3064.63|3072.95|3064.25|3073.46|3064.76|3072.85|3064.15|32
1641860400000|2022-01-11 00:20:00|3073.03|3064.33|3073.11|3064.41|3073.45|3064.75|3072.9|3064.2|35
1641860410000|2022-01-11 00:20:10|3073.07|3064.37|3074.43|3065.73|3074.45|3065.75|3073.05|3064.35|33
1641860420000|2022-01-11 00:20:20|3074.37|3065.67|3076|3067.3|3076.12|3067.42|3074.37|3065.67|36
1641860430000|2022-01-11 00:20:30|3076.01|3067.31|3075.75|3067.05|3076.13|3067.43|3075.57|3066.87|37
1641860440000|2022-01-11 00:20:40|3075.83|3067.13|3076.14|3067.44|3076.33|3067.63|3075.5|3066.8|37
1641860450000|2022-01-11 00:20:50|3076.2|3067.5|3075.71|3067.01|3076.2|3067.5|3075.52|3066.82|35
1641860460000|2022-01-11 00:21:00|3075.75|3067.05|3075.01|3066.31|3075.97|3067.27|3074.86|3066.16|39
1641860470000|2022-01-11 00:21:10|3075.16|3066.46|3074.34|3065.64|3075.77|3067.07|3074.34|3065.64|34
1641860480000|2022-01-11 00:21:20|3074.08|3065.38|3073.15|3064.45|3074.46|3065.76|3073.09|3064.39|33
1641860490000|2022-01-11 00:21:30|3073.14|3064.44|3072.7|3064|3073.22|3064.52|3072.56|3063.86|35
1641860500000|2022-01-11 00:21:40|3072.55|3063.85|3072.37|3063.67|3072.69|3063.99|3072.08|3063.38|31
1641860510000|2022-01-11 00:21:50|3072.19|3063.49|3070.42|3061.72|3072.37|3063.67|3070.42|3061.72|34
1641860520000|2022-01-11 00:22:00|3070.53|3061.83|3070.39|3061.69|3070.53|3061.83|3069.7|3061|37
1641860530000|2022-01-11 00:22:10|3070.3|3061.6|3072.5|3063.8|3072.5|3063.8|3070.3|3061.6|35
1641860540000|2022-01-11 00:22:20|3072.52|3063.82|3071.4|3062.7|3072.52|3063.82|3071.4|3062.7|38
1641860550000|2022-01-11 00:22:30|3071.44|3062.74|3071.31|3062.61|3071.45|3062.75|3071.29|3062.59|26
1641860560000|2022-01-11 00:22:40|3071.3|3062.6|3069.98|3061.28|3071.3|3062.6|3069.73|3061.03|32
1641860570000|2022-01-11 00:22:50|3069.97|3061.27|3068.32|3059.62|3069.97|3061.27|3067.87|3059.17|35
1641860580000|2022-01-11 00:23:00|3068.21|3059.51|3069.34|3060.64|3069.74|3061.04|3068.21|3059.51|39
1641860590000|2022-01-11 00:23:10|3069.32|3060.62|3069.98|3061.28|3070.14|3061.44|3068.7|3060|37
1641860600000|2022-01-11 00:23:20|3069.95|3061.25|3068.47|3059.77|3070.01|3061.31|3068.38|3059.68|36
1641860610000|2022-01-11 00:23:30|3068.46|3059.76|3067.63|3058.93|3068.65|3059.95|3067.63|3058.93|36
1641860620000|2022-01-11 00:23:40|3067.78|3059.08|3067.95|3059.25|3068.7|3060|3067.78|3059.08|33
1641860630000|2022-01-11 00:23:50|3067.99|3059.29|3068.37|3059.67|3068.72|3060.02|3067.4|3058.7|38
1641860640000|2022-01-11 00:24:00|3068.3|3059.6|3068.51|3059.81|3068.94|3060.24|3068.3|3059.6|30
1641860650000|2022-01-11 00:24:10|3068.18|3059.48|3067.85|3059.15|3068.26|3059.56|3067.35|3058.65|33
1641860660000|2022-01-11 00:24:20|3067.72|3059.02|3068.97|3060.27|3068.97|3060.27|3067.72|3059.02|34
1641860670000|2022-01-11 00:24:30|3068.99|3060.29|3068.43|3059.73|3068.99|3060.29|3067.85|3059.15|38
1641860680000|2022-01-11 00:24:40|3068.4|3059.7|3068.37|3059.67|3068.4|3059.7|3067.62|3058.92|36
1641860690000|2022-01-11 00:24:50|3068.45|3059.75|3067.7|3059|3068.46|3059.76|3067.68|3058.98|38
1641860700000|2022-01-11 00:25:00|3067.66|3058.96|3069.02|3060.32|3069.02|3060.32|3067.62|3058.92|28
1641860710000|2022-01-11 00:25:10|3069.04|3060.34|3069.02|3060.32|3069.46|3060.76|3068.81|3060.11|35
1641860720000|2022-01-11 00:25:20|3069.14|3060.44|3070.4|3061.7|3070.48|3061.78|3069.08|3060.38|38
1641860730000|2022-01-11 00:25:30|3070.48|3061.78|3070.56|3061.86|3071.61|3062.91|3070.41|3061.71|35
1641860740000|2022-01-11 00:25:40|3070.61|3061.91|3070.04|3061.34|3070.68|3061.98|3068.92|3060.22|40
1641860750000|2022-01-11 00:25:50|3070.14|3061.44|3070.29|3061.59|3070.61|3061.91|3069.83|3061.13|37
1641860760000|2022-01-11 00:26:00|3070.18|3061.48|3069.95|3061.25|3070.22|3061.52|3069.21|3060.51|34
1641860770000|2022-01-11 00:26:10|3070.01|3061.31|3070.55|3061.85|3070.71|3062.01|3070.01|3061.31|27
1641860780000|2022-01-11 00:26:20|3070.6|3061.9|3070.88|3062.18|3071.06|3062.36|3070.33|3061.63|37
1641860790000|2022-01-11 00:26:30|3070.89|3062.19|3070.58|3061.88|3070.99|3062.29|3069.99|3061.29|35
1641860800000|2022-01-11 00:26:40|3070.59|3061.89|3070.61|3061.91|3070.8|3062.1|3070.35|3061.65|37
1641860810000|2022-01-11 00:26:50|3070.82|3062.12|3069.93|3061.23|3070.82|3062.12|3069.93|3061.23|32
1641860820000|2022-01-11 00:27:00|3069.97|3061.27|3070|3061.3|3070.8|3062.1|3069.77|3061.07|30
1641860830000|2022-01-11 00:27:10|3070.13|3061.43|3067.92|3059.22|3070.21|3061.51|3067.89|3059.19|34
1641860840000|2022-01-11 00:27:20|3067.9|3059.2|3068.19|3059.49|3068.53|3059.83|3067.73|3059.03|36
1641860850000|2022-01-11 00:27:30|3068.24|3059.54|3066.82|3058.12|3068.24|3059.54|3066.41|3057.71|36
1641860860000|2022-01-11 00:27:40|3066.83|3058.13|3067.59|3058.89|3067.86|3059.16|3066.69|3057.99|39
1641860870000|2022-01-11 00:27:50|3067.6|3058.9|3067.87|3059.17|3068.06|3059.36|3067.52|3058.82|37
1641860880000|2022-01-11 00:28:00|3067.9|3059.2|3067.72|3059.02|3068.51|3059.81|3067.72|3059.02|32
1641860890000|2022-01-11 00:28:10|3067.26|3058.56|3068.12|3059.42|3068.16|3059.46|3067.01|3058.31|37
1641860900000|2022-01-11 00:28:20|3068.11|3059.41|3069.35|3060.65|3069.41|3060.71|3067.92|3059.22|33
1641860910000|2022-01-11 00:28:30|3069.4|3060.7|3068.03|3059.33|3069.86|3061.16|3067.76|3059.06|37
1641860920000|2022-01-11 00:28:40|3068.21|3059.51|3067.95|3059.25|3068.29|3059.59|3067.47|3058.77|36
1641860930000|2022-01-11 00:28:50|3067.97|3059.27|3069.1|3060.4|3069.1|3060.4|3067.94|3059.24|31
1641860940000|2022-01-11 00:29:00|3069.09|3060.39|3069.31|3060.61|3069.63|3060.93|3068.94|3060.24|38
1641860950000|2022-01-11 00:29:10|3069.37|3060.67|3070.12|3061.42|3071.2|3062.5|3069.37|3060.67|32
1641860960000|2022-01-11 00:29:20|3070.13|3061.43|3068.38|3059.68|3070.13|3061.43|3068.07|3059.37|36
1641860970000|2022-01-11 00:29:30|3068.29|3059.59|3068.48|3059.78|3068.59|3059.89|3068.24|3059.54|35
1641860980000|2022-01-11 00:29:40|3068.47|3059.77|3069.61|3060.91|3069.96|3061.26|3068.22|3059.52|38
1641860990000|2022-01-11 00:29:50|3069.78|3061.08|3068.24|3059.54|3069.78|3061.08|3068.15|3059.45|34
1641861000000|2022-01-11 00:30:00|3068.19|3059.49|3066.82|3058.12|3068.72|3060.02|3066.75|3058.05|37
1641861010000|2022-01-11 00:30:10|3066.85|3058.15|3065.3|3056.6|3067.85|3059.15|3064.78|3056.08|35
1641861020000|2022-01-11 00:30:20|3065.57|3056.87|3066.52|3057.82|3066.68|3057.98|3065.4|3056.7|35
1641861030000|2022-01-11 00:30:30|3066.53|3057.83|3070.06|3061.36|3070.27|3061.57|3066.51|3057.81|39
1641861040000|2022-01-11 00:30:40|3070.01|3061.31|3072.35|3063.65|3072.35|3063.65|3069.78|3061.08|37
1641861050000|2022-01-11 00:30:50|3072.53|3063.83|3073.79|3065.09|3074.33|3065.63|3072.53|3063.83|37
1641861060000|2022-01-11 00:31:00|3073.87|3065.17|3073.54|3064.84|3073.89|3065.19|3071.93|3063.23|37
1641861070000|2022-01-11 00:31:10|3073.53|3064.83|3074.19|3065.49|3074.44|3065.74|3073.21|3064.51|38
1641861080000|2022-01-11 00:31:20|3074.27|3065.57|3072.98|3064.28|3074.28|3065.58|3072.93|3064.23|38
1641861090000|2022-01-11 00:31:30|3072.92|3064.22|3071.8|3063.1|3072.92|3064.22|3071.65|3062.95|35
1641861100000|2022-01-11 00:31:40|3071.78|3063.08|3072.02|3063.32|3072.02|3063.32|3071.58|3062.88|33
1641861110000|2022-01-11 00:31:50|3071.88|3063.18|3072.1|3063.4|3072.66|3063.96|3071.8|3063.1|33
1641861120000|2022-01-11 00:32:00|3072.11|3063.41|3071.61|3062.91|3072.12|3063.42|3071.05|3062.35|36
1641861130000|2022-01-11 00:32:10|3071.66|3062.96|3073.73|3065.03|3073.76|3065.06|3071.63|3062.93|37
1641861140000|2022-01-11 00:32:20|3073.72|3065.02|3073.51|3064.81|3073.72|3065.02|3073.39|3064.69|28
1641861150000|2022-01-11 00:32:30|3073.3|3064.6|3071.84|3063.14|3073.3|3064.6|3071.4|3062.7|33
1641861160000|2022-01-11 00:32:40|3071.88|3063.18|3071.83|3063.13|3072.71|3064.01|3071.43|3062.73|35
1641861170000|2022-01-11 00:32:50|3071.88|3063.18|3072.63|3063.93|3072.88|3064.18|3071.88|3063.18|33
1641861180000|2022-01-11 00:33:00|3072.69|3063.99|3074.03|3065.33|3074.21|3065.51|3072.69|3063.99|32
1641861190000|2022-01-11 00:33:10|3073.93|3065.23|3072.03|3063.33|3073.93|3065.23|3071.93|3063.23|33
1641861200000|2022-01-11 00:33:20|3071.96|3063.26|3072.76|3064.06|3072.84|3064.14|3071.48|3062.78|40
1641861210000|2022-01-11 00:33:30|3072.85|3064.15|3073.33|3064.63|3073.83|3065.13|3072.85|3064.15|34
1641861220000|2022-01-11 00:33:40|3073.35|3064.65|3071.94|3063.24|3073.68|3064.98|3071.58|3062.88|40
1641861230000|2022-01-11 00:33:50|3072.2|3063.5|3071.57|3062.87|3072.68|3063.98|3071.35|3062.65|38
1641861240000|2022-01-11 00:34:00|3071.56|3062.86|3070.95|3062.25|3071.85|3063.15|3070.95|3062.25|30
1641861250000|2022-01-11 00:34:10|3070.85|3062.15|3071.5|3062.8|3071.5|3062.8|3070.78|3062.08|32
1641861260000|2022-01-11 00:34:20|3071.48|3062.78|3072.48|3063.78|3072.98|3064.28|3071.31|3062.61|38
1641861270000|2022-01-11 00:34:30|3072.37|3063.67|3071.65|3062.95|3072.37|3063.67|3071.38|3062.68|35
1641861280000|2022-01-11 00:34:40|3071.55|3062.85|3071.39|3062.69|3071.89|3063.19|3071.3|3062.6|35
1641861290000|2022-01-11 00:34:50|3071.36|3062.66|3070.44|3061.74|3071.42|3062.72|3070.36|3061.66|32
1641861300000|2022-01-11 00:35:00|3070.53|3061.83|3070.23|3061.53|3070.65|3061.95|3070.13|3061.43|30
1641861310000|2022-01-11 00:35:10|3070.24|3061.54|3070.28|3061.58|3070.33|3061.63|3070.18|3061.48|32
1641861320000|2022-01-11 00:35:20|3070.26|3061.56|3068.75|3060.05|3071.04|3062.34|3068.35|3059.65|40
1641861330000|2022-01-11 00:35:30|3068.78|3060.08|3069.62|3060.92|3069.72|3061.02|3068.78|3060.08|38
1641861340000|2022-01-11 00:35:40|3069.61|3060.91|3068.63|3059.93|3069.61|3060.91|3068.47|3059.77|31
1641861350000|2022-01-11 00:35:50|3068.41|3059.71|3069.56|3060.86|3069.57|3060.87|3068.41|3059.71|32
1641861360000|2022-01-11 00:36:00|3069.49|3060.79|3070.21|3061.51|3070.36|3061.66|3069.29|3060.59|33
1641861370000|2022-01-11 00:36:10|3070.14|3061.44|3070.95|3062.25|3071.15|3062.45|3070.14|3061.44|33
1641861380000|2022-01-11 00:36:20|3070.88|3062.18|3071.96|3063.26|3071.96|3063.26|3070.82|3062.12|38
1641861390000|2022-01-11 00:36:30|3071.94|3063.24|3071.75|3063.05|3072.24|3063.54|3071.41|3062.71|36
1641861400000|2022-01-11 00:36:40|3071.69|3062.99|3071.81|3063.11|3071.97|3063.27|3071.69|3062.99|31
1641861410000|2022-01-11 00:36:50|3071.7|3063|3073.21|3064.51|3073.29|3064.59|3071.7|3063|30
1641861420000|2022-01-11 00:37:00|3072.97|3064.27|3072.61|3063.91|3073.05|3064.35|3071.52|3062.82|36
1641861430000|2022-01-11 00:37:10|3072.54|3063.84|3072.62|3063.92|3072.71|3064.01|3072.18|3063.48|31
1641861440000|2022-01-11 00:37:20|3072.64|3063.94|3072.46|3063.76|3072.73|3064.03|3072.29|3063.59|33
1641861450000|2022-01-11 00:37:30|3072.44|3063.74|3071.5|3062.8|3072.45|3063.75|3071.39|3062.69|30
1641861460000|2022-01-11 00:37:40|3071.52|3062.82|3071.88|3063.18|3072.18|3063.48|3070.96|3062.26|38
1641861470000|2022-01-11 00:37:50|3071.9|3063.2|3072.67|3063.97|3072.84|3064.14|3071.83|3063.13|34
1641861480000|2022-01-11 00:38:00|3072.66|3063.96|3072.92|3064.22|3073.33|3064.63|3072.65|3063.95|35
1641861490000|2022-01-11 00:38:10|3072.84|3064.14|3071.41|3062.71|3072.84|3064.14|3071.41|3062.71|36
1641861500000|2022-01-11 00:38:20|3071.44|3062.74|3071.73|3063.03|3072.28|3063.58|3071.38|3062.68|33
1641861510000|2022-01-11 00:38:30|3071.74|3063.04|3070.13|3061.43|3071.74|3063.04|3069.67|3060.97|37
1641861520000|2022-01-11 00:38:40|3070.14|3061.44|3069.79|3061.09|3070.41|3061.71|3069.65|3060.95|32
1641861530000|2022-01-11 00:38:50|3069.8|3061.1|3068.74|3060.04|3069.98|3061.28|3068.74|3060.04|36
1641861540000|2022-01-11 00:39:00|3068.75|3060.05|3068.91|3060.21|3069.1|3060.4|3068.15|3059.45|38
1641861550000|2022-01-11 00:39:10|3068.94|3060.24|3067.8|3059.1|3068.95|3060.25|3067.72|3059.02|34
1641861560000|2022-01-11 00:39:20|3067.79|3059.09|3067.72|3059.02|3067.82|3059.12|3067.69|3058.99|26
1641861570000|2022-01-11 00:39:30|3067.74|3059.04|3069.14|3060.44|3069.16|3060.46|3067.72|3059.02|38
1641861580000|2022-01-11 00:39:40|3069.13|3060.43|3068.63|3059.93|3069.18|3060.48|3068.61|3059.91|33
1641861590000|2022-01-11 00:39:50|3068.61|3059.91|3070.14|3061.44|3070.28|3061.58|3068.61|3059.91|36
1641861600000|2022-01-11 00:40:00|3070.15|3061.45|3068.16|3059.46|3070.27|3061.57|3068.16|3059.46|35
1641861610000|2022-01-11 00:40:10|3068.21|3059.51|3066.84|3058.14|3068.51|3059.81|3066.84|3058.14|35
1641861620000|2022-01-11 00:40:20|3066.78|3058.08|3066.28|3057.58|3066.94|3058.24|3066.28|3057.58|35
1641861630000|2022-01-11 00:40:30|3066.31|3057.61|3067.64|3058.94|3067.86|3059.16|3066.31|3057.61|35
1641861640000|2022-01-11 00:40:40|3067.63|3058.93|3067.48|3058.78|3067.63|3058.93|3067.37|3058.67|32
1641861650000|2022-01-11 00:40:50|3067.53|3058.83|3067.64|3058.94|3068.07|3059.37|3067.39|3058.69|34
1641861660000|2022-01-11 00:41:00|3067.65|3058.95|3068.44|3059.74|3068.53|3059.83|3067.56|3058.86|35
1641861670000|2022-01-11 00:41:10|3068.45|3059.75|3067.67|3058.97|3068.54|3059.84|3067.67|3058.97|33
1641861680000|2022-01-11 00:41:20|3067.66|3058.96|3066.42|3057.72|3067.66|3058.96|3065.98|3057.28|37
1641861690000|2022-01-11 00:41:30|3066.47|3057.77|3066.14|3057.44|3066.56|3057.86|3065.87|3057.17|38
1641861700000|2022-01-11 00:41:40|3066.1|3057.4|3066.74|3058.04|3066.77|3058.07|3065.94|3057.24|36
1641861710000|2022-01-11 00:41:50|3066.54|3057.84|3067.14|3058.44|3067.74|3059.04|3066.54|3057.84|35
1641861720000|2022-01-11 00:42:00|3067.17|3058.47|3066.58|3057.88|3067.26|3058.56|3066.22|3057.52|35
1641861730000|2022-01-11 00:42:10|3066.57|3057.87|3066.44|3057.74|3067.3|3058.6|3066.4|3057.7|35
1641861740000|2022-01-11 00:42:20|3066.58|3057.88|3067.55|3058.85|3067.9|3059.2|3066.53|3057.83|37
1641861750000|2022-01-11 00:42:30|3067.6|3058.9|3067.13|3058.43|3067.6|3058.9|3067.03|3058.33|32
1641861760000|2022-01-11 00:42:40|3067.2|3058.5|3067.63|3058.93|3067.63|3058.93|3067.02|3058.32|35
1641861770000|2022-01-11 00:42:50|3067.69|3058.99|3066.72|3058.02|3067.83|3059.13|3066.72|3058.02|37
1641861780000|2022-01-11 00:43:00|3066.62|3057.92|3066.37|3057.67|3066.63|3057.93|3066.05|3057.35|35
1641861790000|2022-01-11 00:43:10|3066.38|3057.68|3066.59|3057.89|3067.27|3058.57|3066.07|3057.37|37
1641861800000|2022-01-11 00:43:20|3066.65|3057.95|3066.44|3057.74|3066.72|3058.02|3066.14|3057.44|35
1641861810000|2022-01-11 00:43:30|3066.42|3057.72|3066.43|3057.73|3067.04|3058.34|3066.21|3057.51|37
1641861820000|2022-01-11 00:43:40|3066.4|3057.7|3066.81|3058.11|3066.91|3058.21|3066.14|3057.44|31
1641861830000|2022-01-11 00:43:50|3066.41|3057.71|3067.37|3058.67|3067.37|3058.67|3066.37|3057.67|30
1641861840000|2022-01-11 00:44:00|3067.24|3058.54|3067.27|3058.57|3067.41|3058.71|3066.9|3058.2|35
1641861850000|2022-01-11 00:44:10|3067.36|3058.66|3067.33|3058.63|3067.37|3058.67|3067.21|3058.51|28
1641861860000|2022-01-11 00:44:20|3067.32|3058.62|3068.43|3059.73|3068.47|3059.77|3067.2|3058.5|29
1641861870000|2022-01-11 00:44:30|3068.47|3059.77|3068.62|3059.92|3068.64|3059.94|3068.36|3059.66|30
1641861880000|2022-01-11 00:44:40|3068.68|3059.98|3068.7|3060|3068.74|3060.04|3068.54|3059.84|21
1641861890000|2022-01-11 00:44:50|3068.72|3060.02|3069.28|3060.58|3070.38|3061.68|3068.62|3059.92|33
1641861900000|2022-01-11 00:45:00|3069.29|3060.59|3068.84|3060.14|3070.38|3061.68|3068.83|3060.13|38
1641861910000|2022-01-11 00:45:10|3068.85|3060.15|3068.94|3060.24|3069.04|3060.34|3068.63|3059.93|27
1641861920000|2022-01-11 00:45:20|3068.96|3060.26|3068.93|3060.23|3069.05|3060.35|3068.74|3060.04|29
1641861930000|2022-01-11 00:45:30|3069.07|3060.37|3069.12|3060.42|3069.34|3060.64|3068.83|3060.13|33
1641861940000|2022-01-11 00:45:40|3069.05|3060.35|3070.27|3061.57|3070.27|3061.57|3068.98|3060.28|36
1641861950000|2022-01-11 00:45:50|3070.13|3061.43|3069.92|3061.22|3070.13|3061.43|3069.79|3061.09|32
1641861960000|2022-01-11 00:46:00|3069.96|3061.26|3069.23|3060.53|3070.03|3061.33|3069.11|3060.41|33
1641861970000|2022-01-11 00:46:10|3069.39|3060.69|3071.11|3062.41|3071.11|3062.41|3069.2|3060.5|34
1641861980000|2022-01-11 00:46:20|3071.09|3062.39|3071.12|3062.42|3071.46|3062.76|3070.77|3062.07|39
1641861990000|2022-01-11 00:46:30|3071|3062.3|3071.35|3062.65|3071.57|3062.87|3070.92|3062.22|35
1641862000000|2022-01-11 00:46:40|3071.39|3062.69|3072.56|3063.86|3072.56|3063.86|3071.39|3062.69|35
1641862010000|2022-01-11 00:46:50|3072.54|3063.84|3072.13|3063.43|3072.89|3064.19|3071.89|3063.19|35
1641862020000|2022-01-11 00:47:00|3072.15|3063.45|3072.14|3063.44|3072.21|3063.51|3071.84|3063.14|34
1641862030000|2022-01-11 00:47:10|3072.19|3063.49|3072.83|3064.13|3072.85|3064.15|3072.19|3063.49|25
1641862040000|2022-01-11 00:47:20|3072.85|3064.15|3073.65|3064.95|3073.96|3065.26|3072.85|3064.15|21
1641862050000|2022-01-11 00:47:30|3073.67|3064.97|3073.66|3064.96|3073.74|3065.04|3073.53|3064.83|27
1641862060000|2022-01-11 00:47:40|3073.58|3064.88|3073.3|3064.6|3073.58|3064.88|3073.11|3064.41|34
1641862070000|2022-01-11 00:47:50|3073.25|3064.55|3072.1|3063.4|3073.35|3064.65|3072.03|3063.33|36
1641862080000|2022-01-11 00:48:00|3072.07|3063.37|3072.08|3063.38|3072.17|3063.47|3071.26|3062.56|34
1641862090000|2022-01-11 00:48:10|3072.06|3063.36|3071.62|3062.92|3072.09|3063.39|3071.36|3062.66|31
1641862100000|2022-01-11 00:48:20|3071.61|3062.91|3071.77|3063.07|3071.77|3063.07|3071.46|3062.76|32
1641862110000|2022-01-11 00:48:30|3071.75|3063.05|3071.88|3063.18|3071.88|3063.18|3071.72|3063.02|24
1641862120000|2022-01-11 00:48:40|3071.84|3063.14|3072.11|3063.41|3072.44|3063.74|3071.84|3063.14|33
1641862130000|2022-01-11 00:48:50|3072.03|3063.33|3071.8|3063.1|3072.14|3063.44|3071.64|3062.94|33
1641862140000|2022-01-11 00:49:00|3071.81|3063.11|3072.58|3063.88|3072.61|3063.91|3071.8|3063.1|29
1641862150000|2022-01-11 00:49:10|3072.55|3063.85|3072.44|3063.74|3072.63|3063.93|3072.35|3063.65|32
1641862160000|2022-01-11 00:49:20|3072.53|3063.83|3073.44|3064.74|3074.07|3065.37|3072.42|3063.72|36
1641862170000|2022-01-11 00:49:30|3073.36|3064.66|3073.95|3065.25|3074.4|3065.7|3073.34|3064.64|33
1641862180000|2022-01-11 00:49:40|3074.02|3065.32|3073.3|3064.6|3074.45|3065.75|3073.27|3064.57|36
1641862190000|2022-01-11 00:49:50|3073.26|3064.56|3073.5|3064.8|3074.03|3065.33|3073.26|3064.56|33
1641862200000|2022-01-11 00:50:00|3074.05|3065.35|3074.54|3065.84|3075.02|3066.32|3073.88|3065.18|33
1641862210000|2022-01-11 00:50:10|3074.56|3065.86|3074.1|3065.4|3074.77|3066.07|3073.9|3065.2|30
1641862220000|2022-01-11 00:50:20|3074.13|3065.43|3074.49|3065.79|3074.53|3065.83|3073.97|3065.27|33
1641862230000|2022-01-11 00:50:30|3074.5|3065.8|3074.52|3065.82|3074.76|3066.06|3074.41|3065.71|33
1641862240000|2022-01-11 00:50:40|3074.53|3065.83|3075|3066.3|3075.1|3066.4|3074.45|3065.75|26
1641862250000|2022-01-11 00:50:50|3075.01|3066.31|3075.07|3066.37|3075.11|3066.41|3074.96|3066.26|24
1641862260000|2022-01-11 00:51:00|3075.06|3066.36|3074.22|3065.52|3075.13|3066.43|3074.22|3065.52|29
1641862270000|2022-01-11 00:51:10|3074.2|3065.5|3074.72|3066.02|3074.72|3066.02|3074.2|3065.5|28
1641862280000|2022-01-11 00:51:20|3074.64|3065.94|3073.55|3064.85|3074.68|3065.98|3073.55|3064.85|32
1641862290000|2022-01-11 00:51:30|3073.54|3064.84|3074.38|3065.68|3074.48|3065.78|3073.54|3064.84|31
1641862300000|2022-01-11 00:51:40|3074.43|3065.73|3073.12|3064.42|3074.55|3065.85|3072.75|3064.05|34
1641862310000|2022-01-11 00:51:50|3073.15|3064.45|3072.83|3064.13|3073.38|3064.68|3072.82|3064.12|35
1641862320000|2022-01-11 00:52:00|3072.74|3064.04|3071.86|3063.16|3072.74|3064.04|3071.64|3062.94|35
1641862330000|2022-01-11 00:52:10|3071.91|3063.21|3072.6|3063.9|3072.73|3064.03|3071.83|3063.13|37
1641862340000|2022-01-11 00:52:20|3072.69|3063.99|3072.17|3063.47|3073.29|3064.59|3072.07|3063.37|39
1641862350000|2022-01-11 00:52:30|3072.21|3063.51|3071.85|3063.15|3072.28|3063.58|3071.28|3062.58|36
1641862360000|2022-01-11 00:52:40|3071.9|3063.2|3071.51|3062.81|3072.06|3063.36|3071.51|3062.81|36
1641862370000|2022-01-11 00:52:50|3071.63|3062.93|3071.09|3062.39|3071.69|3062.99|3070.77|3062.07|24
1641862380000|2022-01-11 00:53:00|3071.1|3062.4|3071.83|3063.13|3071.86|3063.16|3071.1|3062.4|25
1641862390000|2022-01-11 00:53:10|3071.85|3063.15|3072.43|3063.73|3072.45|3063.75|3071.75|3063.05|31
1641862400000|2022-01-11 00:53:20|3072.41|3063.71|3072.21|3063.51|3072.44|3063.74|3072.21|3063.51|26
1641862410000|2022-01-11 00:53:30|3072.14|3063.44|3071.51|3062.81|3072.82|3064.12|3071.49|3062.79|32
1641862420000|2022-01-11 00:53:40|3071.36|3062.66|3071.32|3062.62|3071.49|3062.79|3070.86|3062.16|33
1641862430000|2022-01-11 00:53:50|3071.36|3062.66|3071.73|3063.03|3072.09|3063.39|3071.36|3062.66|31
1641862440000|2022-01-11 00:54:00|3071.93|3063.23|3071|3062.3|3073|3064.3|3071|3062.3|37
1641862450000|2022-01-11 00:54:10|3071.09|3062.39|3071.55|3062.85|3071.73|3063.03|3071.09|3062.39|40
1641862460000|2022-01-11 00:54:20|3071.56|3062.86|3072.62|3063.92|3072.79|3064.09|3071.56|3062.86|34
1641862470000|2022-01-11 00:54:30|3072.72|3064.02|3071.83|3063.13|3072.73|3064.03|3071.15|3062.45|32
1641862480000|2022-01-11 00:54:40|3071.97|3063.27|3072.49|3063.79|3072.49|3063.79|3071.97|3063.27|32
1641862490000|2022-01-11 00:54:50|3072.38|3063.68|3073.19|3064.49|3073.31|3064.61|3072.38|3063.68|30
1641862500000|2022-01-11 00:55:00|3073.21|3064.51|3073.2|3064.5|3073.33|3064.63|3073.04|3064.34|33
1641862510000|2022-01-11 00:55:10|3073.19|3064.49|3072.12|3063.42|3073.2|3064.5|3071.61|3062.91|33
1641862520000|2022-01-11 00:55:20|3072.18|3063.48|3072.57|3063.87|3072.95|3064.25|3072.18|3063.48|30
1641862530000|2022-01-11 00:55:30|3072.43|3063.73|3071.98|3063.28|3072.47|3063.77|3071.97|3063.27|34
1641862540000|2022-01-11 00:55:40|3071.95|3063.25|3070.64|3061.94|3072.07|3063.37|3070.27|3061.57|31
1641862550000|2022-01-11 00:55:50|3070.63|3061.93|3068.83|3060.13|3070.67|3061.97|3068.83|3060.13|38
1641862560000|2022-01-11 00:56:00|3068.66|3059.96|3068.79|3060.09|3069.58|3060.88|3068.66|3059.96|30
1641862570000|2022-01-11 00:56:10|3068.83|3060.13|3068.71|3060.01|3068.83|3060.13|3068.34|3059.64|34
1641862580000|2022-01-11 00:56:20|3068.75|3060.05|3068.93|3060.23|3069.3|3060.6|3068.73|3060.03|27
1641862590000|2022-01-11 00:56:30|3069.16|3060.46|3068.86|3060.16|3069.19|3060.49|3068.43|3059.73|32
1641862600000|2022-01-11 00:56:40|3068.87|3060.17|3067.39|3058.69|3068.93|3060.23|3067.39|3058.69|31
1641862610000|2022-01-11 00:56:50|3067.33|3058.63|3065.74|3057.04|3067.36|3058.66|3065.71|3057.01|29
1641862620000|2022-01-11 00:57:00|3065.51|3056.81|3064.96|3056.26|3065.7|3057|3064.87|3056.17|39
1641862630000|2022-01-11 00:57:10|3064.98|3056.28|3064.75|3056.05|3065|3056.3|3064.47|3055.77|37
1641862640000|2022-01-11 00:57:20|3064.78|3056.08|3064.49|3055.79|3064.96|3056.26|3064.45|3055.75|30
1641862650000|2022-01-11 00:57:30|3064.51|3055.81|3062.82|3054.12|3064.54|3055.84|3062.67|3053.97|37
1641862660000|2022-01-11 00:57:40|3062.77|3054.07|3061.2|3052.5|3062.83|3054.13|3060.92|3052.22|32
1641862670000|2022-01-11 00:57:50|3061.24|3052.54|3060.69|3051.99|3061.24|3052.54|3060.37|3051.67|36
1641862680000|2022-01-11 00:58:00|3060.72|3052.02|3061.09|3052.39|3061.34|3052.64|3060.54|3051.84|37
1641862690000|2022-01-11 00:58:10|3061.02|3052.32|3061.66|3052.96|3062.14|3053.44|3060.94|3052.24|40
1641862700000|2022-01-11 00:58:20|3061.57|3052.87|3062.13|3053.43|3062.6|3053.9|3061.47|3052.77|40
1641862710000|2022-01-11 00:58:30|3062.16|3053.46|3062.48|3053.78|3062.56|3053.86|3062.12|3053.42|33
1641862720000|2022-01-11 00:58:40|3062.43|3053.73|3060.47|3051.77|3062.52|3053.82|3060.4|3051.7|36
1641862730000|2022-01-11 00:58:50|3060.5|3051.8|3061.82|3053.12|3061.82|3053.12|3060.28|3051.58|39
1641862740000|2022-01-11 00:59:00|3061.93|3053.23|3062.12|3053.42|3062.24|3053.54|3061.83|3053.13|33
1641862750000|2022-01-11 00:59:10|3062.07|3053.37|3060.34|3051.64|3062.11|3053.41|3060.34|3051.64|34
1641862760000|2022-01-11 00:59:20|3060.27|3051.57|3060.17|3051.47|3060.52|3051.82|3060.17|3051.47|33
1641862770000|2022-01-11 00:59:30|3060.3|3051.6|3059.58|3050.88|3060.33|3051.63|3059.44|3050.74|35
1641862780000|2022-01-11 00:59:40|3059.87|3051.17|3060.21|3051.51|3060.58|3051.88|3059.76|3051.06|35
1641862790000|2022-01-11 00:59:50|3060.09|3051.39|3060|3051.3|3060.8|3052.1|3059.69|3050.99|37
1641862800000|2022-01-11 01:00:00|3059.99|3051.29|3061.23|3052.53|3061.23|3052.53|3059.99|3051.29|39
1641862810000|2022-01-11 01:00:10|3061.3|3052.6|3061.5|3052.8|3062.07|3053.37|3061.15|3052.45|31
1641862820000|2022-01-11 01:00:20|3061.39|3052.69|3060.8|3052.1|3061.39|3052.69|3060.46|3051.76|36
1641862830000|2022-01-11 01:00:30|3060.64|3051.94|3060.72|3052.02|3060.95|3052.25|3060.62|3051.92|38
1641862840000|2022-01-11 01:00:40|3060.71|3052.01|3060.2|3051.5|3060.92|3052.22|3060.08|3051.38|32
1641862850000|2022-01-11 01:00:50|3060.25|3051.55|3060.67|3051.97|3060.88|3052.18|3059.8|3051.1|34
1641862860000|2022-01-11 01:01:00|3060.71|3052.01|3061.31|3052.61|3061.34|3052.64|3060.48|3051.78|31
1641862870000|2022-01-11 01:01:10|3061.32|3052.62|3062.03|3053.33|3062.07|3053.37|3060.99|3052.29|30
1641862880000|2022-01-11 01:01:20|3061.87|3053.17|3062.31|3053.61|3062.45|3053.75|3061.75|3053.05|29
1641862890000|2022-01-11 01:01:30|3062.45|3053.75|3061|3052.3|3062.45|3053.75|3060.73|3052.03|38
1641862900000|2022-01-11 01:01:40|3061.02|3052.32|3061.02|3052.32|3061.21|3052.51|3060.78|3052.08|34
1641862910000|2022-01-11 01:01:50|3060.99|3052.29|3061.1|3052.4|3061.34|3052.64|3060.85|3052.15|37
1641862920000|2022-01-11 01:02:00|3061.18|3052.48|3061.23|3052.53|3061.38|3052.68|3061.03|3052.33|38
1641862930000|2022-01-11 01:02:10|3061.15|3052.45|3061.12|3052.42|3061.43|3052.73|3061.04|3052.34|29
1641862940000|2022-01-11 01:02:20|3061.14|3052.44|3059.52|3050.82|3061.14|3052.44|3059.52|3050.82|39
1641862950000|2022-01-11 01:02:30|3059.58|3050.88|3059.76|3051.06|3059.84|3051.14|3059.09|3050.39|38
1641862960000|2022-01-11 01:02:40|3059.22|3050.52|3059.18|3050.48|3059.81|3051.11|3059|3050.3|36
1641862970000|2022-01-11 01:02:50|3059.17|3050.47|3059.59|3050.89|3060.22|3051.52|3059.17|3050.47|36
1641862980000|2022-01-11 01:03:00|3059.55|3050.85|3058.57|3049.87|3059.55|3050.85|3057.66|3048.96|35
1641862990000|2022-01-11 01:03:10|3058.65|3049.95|3059.59|3050.89|3059.59|3050.89|3057.39|3048.69|37
1641863000000|2022-01-11 01:03:20|3059.63|3050.93|3062.1|3053.4|3062.12|3053.42|3059.57|3050.87|38
1641863010000|2022-01-11 01:03:30|3061.93|3053.23|3063.24|3054.54|3063.53|3054.83|3061.91|3053.21|38
1641863020000|2022-01-11 01:03:40|3063.43|3054.73|3063.21|3054.51|3064.34|3055.64|3062.98|3054.28|31
1641863030000|2022-01-11 01:03:50|3063.22|3054.52|3063.42|3054.72|3063.47|3054.77|3063.14|3054.44|35
1641863040000|2022-01-11 01:04:00|3063.33|3054.63|3063.21|3054.51|3064.21|3055.51|3063.18|3054.48|36
1641863050000|2022-01-11 01:04:10|3063.19|3054.49|3061.37|3052.67|3063.32|3054.62|3061.37|3052.67|37
1641863060000|2022-01-11 01:04:20|3061.28|3052.58|3062.65|3053.95|3063.11|3054.41|3061.09|3052.39|35
1641863070000|2022-01-11 01:04:30|3062.85|3054.15|3062.97|3054.27|3063.16|3054.46|3062.5|3053.8|31
1641863080000|2022-01-11 01:04:40|3062.99|3054.29|3063.64|3054.94|3064.11|3055.41|3062.99|3054.29|33
1641863090000|2022-01-11 01:04:50|3063.84|3055.14|3063.43|3054.73|3064.22|3055.52|3063.43|3054.73|31
1641863100000|2022-01-11 01:05:00|3063.57|3054.87|3063.87|3055.17|3064.03|3055.33|3063.14|3054.44|33
1641863110000|2022-01-11 01:05:10|3063.88|3055.18|3063.7|3055|3064.69|3055.99|3063.7|3055|38
1641863120000|2022-01-11 01:05:20|3063.61|3054.91|3062.17|3053.47|3063.61|3054.91|3062.17|3053.47|34
1641863130000|2022-01-11 01:05:30|3062.24|3053.54|3062.95|3054.25|3063.11|3054.41|3062.24|3053.54|38
1641863140000|2022-01-11 01:05:40|3062.96|3054.26|3064.21|3055.51|3064.29|3055.59|3062.72|3054.02|37
1641863150000|2022-01-11 01:05:50|3064.08|3055.38|3064.65|3055.95|3064.75|3056.05|3064.03|3055.33|39
1641863160000|2022-01-11 01:06:00|3064.74|3056.04|3063.74|3055.04|3064.88|3056.18|3063.71|3055.01|39
1641863170000|2022-01-11 01:06:10|3063.71|3055.01|3064.12|3055.42|3064.12|3055.42|3063.02|3054.32|37
1641863180000|2022-01-11 01:06:20|3063.97|3055.27|3064.12|3055.42|3064.48|3055.78|3063.54|3054.84|38
1641863190000|2022-01-11 01:06:30|3064.17|3055.47|3065.04|3056.34|3065.24|3056.54|3064.02|3055.32|37
1641863200000|2022-01-11 01:06:40|3065.49|3056.79|3065.25|3056.55|3065.85|3057.15|3064.72|3056.02|38
1641863210000|2022-01-11 01:06:50|3065.06|3056.36|3065.17|3056.47|3065.3|3056.6|3065.06|3056.36|36
1641863220000|2022-01-11 01:07:00|3065.15|3056.45|3064.35|3055.65|3065.25|3056.55|3063.92|3055.22|40
1641863230000|2022-01-11 01:07:10|3064.39|3055.69|3064.8|3056.1|3065.11|3056.41|3064.39|3055.69|35
1641863240000|2022-01-11 01:07:20|3064.82|3056.12|3064.95|3056.25|3064.98|3056.28|3064.76|3056.06|33
1641863250000|2022-01-11 01:07:30|3065.33|3056.63|3064.59|3055.89|3065.49|3056.79|3064.28|3055.58|30
1641863260000|2022-01-11 01:07:40|3064.7|3056|3064.96|3056.26|3065.09|3056.39|3064.65|3055.95|38
1641863270000|2022-01-11 01:07:50|3064.88|3056.18|3065.04|3056.34|3065.53|3056.83|3064.73|3056.03|39
1641863280000|2022-01-11 01:08:00|3064.91|3056.21|3064.8|3056.1|3065.12|3056.42|3064.74|3056.04|32
1641863290000|2022-01-11 01:08:10|3064.84|3056.14|3065.45|3056.75|3065.59|3056.89|3064.8|3056.1|37
1641863300000|2022-01-11 01:08:20|3065.47|3056.77|3066.09|3057.39|3066.59|3057.89|3065.37|3056.67|33
1641863310000|2022-01-11 01:08:30|3065.88|3057.18|3065.65|3056.95|3066|3057.3|3065.45|3056.75|36
1641863320000|2022-01-11 01:08:40|3065.62|3056.92|3066.24|3057.54|3066.24|3057.54|3065.52|3056.82|32
1641863330000|2022-01-11 01:08:50|3066.28|3057.58|3064.89|3056.19|3066.3|3057.6|3064.89|3056.19|40
1641863340000|2022-01-11 01:09:00|3064.73|3056.03|3066.26|3057.56|3066.26|3057.56|3064.58|3055.88|37
1641863350000|2022-01-11 01:09:10|3066.28|3057.58|3065.77|3057.07|3066.28|3057.58|3065.52|3056.82|30
1641863360000|2022-01-11 01:09:20|3065.72|3057.02|3065.63|3056.93|3065.81|3057.11|3065.26|3056.56|35
1641863370000|2022-01-11 01:09:30|3065.65|3056.95|3065.68|3056.98|3065.77|3057.07|3065.52|3056.82|30
1641863380000|2022-01-11 01:09:40|3065.77|3057.07|3066.06|3057.36|3066.07|3057.37|3065.72|3057.02|27
1641863390000|2022-01-11 01:09:50|3066.09|3057.39|3065.91|3057.21|3066.22|3057.52|3065.69|3056.99|35
1641863400000|2022-01-11 01:10:00|3066.04|3057.34|3064.9|3056.2|3066.13|3057.43|3064.9|3056.2|32
1641863410000|2022-01-11 01:10:10|3065.09|3056.39|3066.97|3058.27|3067.15|3058.45|3065.09|3056.39|37
1641863420000|2022-01-11 01:10:20|3066.99|3058.29|3066.52|3057.82|3067.1|3058.4|3066.29|3057.59|32
1641863430000|2022-01-11 01:10:30|3066.55|3057.85|3066.17|3057.47|3066.86|3058.16|3065.9|3057.2|38
1641863440000|2022-01-11 01:10:40|3066.16|3057.46|3063.4|3054.7|3066.26|3057.56|3062.95|3054.25|37
1641863450000|2022-01-11 01:10:50|3063.47|3054.77|3063.78|3055.08|3064.6|3055.9|3063.47|3054.77|32
1641863460000|2022-01-11 01:11:00|3063.72|3055.02|3063.47|3054.77|3064|3055.3|3063.38|3054.68|34
1641863470000|2022-01-11 01:11:10|3063.45|3054.75|3063.43|3054.73|3063.9|3055.2|3062.96|3054.26|36
1641863480000|2022-01-11 01:11:20|3063.42|3054.72|3063.61|3054.91|3063.61|3054.91|3062.89|3054.19|37
1641863490000|2022-01-11 01:11:30|3063.66|3054.96|3063.32|3054.62|3063.99|3055.29|3063.27|3054.57|34
1641863500000|2022-01-11 01:11:40|3063.3|3054.6|3062.98|3054.28|3063.46|3054.76|3062.9|3054.2|34
1641863510000|2022-01-11 01:11:50|3063.03|3054.33|3063.04|3054.34|3063.3|3054.6|3063.02|3054.32|33
1641863520000|2022-01-11 01:12:00|3063.06|3054.36|3062.75|3054.05|3063.25|3054.55|3062.74|3054.04|31
1641863530000|2022-01-11 01:12:10|3062.59|3053.89|3063.29|3054.59|3063.56|3054.86|3062.59|3053.89|37
1641863540000|2022-01-11 01:12:20|3063.24|3054.54|3063.24|3054.54|3063.34|3054.64|3063.09|3054.39|30
1641863550000|2022-01-11 01:12:30|3063.21|3054.51|3060.98|3052.28|3063.27|3054.57|3060.98|3052.28|34
1641863560000|2022-01-11 01:12:40|3060.96|3052.26|3061.06|3052.36|3061.4|3052.7|3060.95|3052.25|27
1641863570000|2022-01-11 01:12:50|3060.77|3052.07|3058.82|3050.12|3060.77|3052.07|3058.82|3050.12|36
1641863580000|2022-01-11 01:13:00|3058.78|3050.08|3059.09|3050.39|3059.22|3050.52|3058.12|3049.42|38
1641863590000|2022-01-11 01:13:10|3059.18|3050.48|3059.91|3051.21|3060.08|3051.38|3059.07|3050.37|33
1641863600000|2022-01-11 01:13:20|3059.89|3051.19|3060.65|3051.95|3060.78|3052.08|3059.88|3051.18|25
1641863610000|2022-01-11 01:13:30|3060.67|3051.97|3060.06|3051.36|3060.77|3052.07|3059.81|3051.11|32
1641863620000|2022-01-11 01:13:40|3060.07|3051.37|3060.41|3051.71|3060.71|3052.01|3060|3051.3|32
1641863630000|2022-01-11 01:13:50|3060.38|3051.68|3060.48|3051.78|3060.57|3051.87|3060.09|3051.39|32
1641863640000|2022-01-11 01:14:00|3060.75|3052.05|3061.05|3052.35|3061.14|3052.44|3060.58|3051.88|38
1641863650000|2022-01-11 01:14:10|3060.94|3052.24|3060.92|3052.22|3060.99|3052.29|3060.63|3051.93|34
1641863660000|2022-01-11 01:14:20|3060.74|3052.04|3061.66|3052.96|3061.68|3052.98|3060.74|3052.04|37
1641863670000|2022-01-11 01:14:30|3062.03|3053.33|3061.63|3052.93|3062.44|3053.74|3061.56|3052.86|37
1641863680000|2022-01-11 01:14:40|3061.52|3052.82|3061.01|3052.31|3061.53|3052.83|3060.91|3052.21|29
1641863690000|2022-01-11 01:14:50|3060.96|3052.26|3061.11|3052.41|3061.11|3052.41|3060.96|3052.26|34
1641863700000|2022-01-11 01:15:00|3061.09|3052.39|3059.89|3051.19|3061.09|3052.39|3059.72|3051.02|35
1641863710000|2022-01-11 01:15:10|3059.99|3051.29|3058.7|3050|3060.06|3051.36|3058.32|3049.62|35
1641863720000|2022-01-11 01:15:20|3058.74|3050.04|3059.31|3050.61|3059.31|3050.61|3058.65|3049.95|26
1641863730000|2022-01-11 01:15:30|3059.36|3050.66|3061.45|3052.75|3061.46|3052.76|3059.36|3050.66|33
1641863740000|2022-01-11 01:15:40|3061.23|3052.53|3062.63|3053.93|3062.91|3054.21|3061.23|3052.53|35
1641863750000|2022-01-11 01:15:50|3063.06|3054.36|3062.34|3053.64|3063.08|3054.38|3062.09|3053.39|31
1641863760000|2022-01-11 01:16:00|3062.41|3053.71|3063.18|3054.48|3063.83|3055.13|3062.3|3053.6|37
1641863770000|2022-01-11 01:16:10|3063.2|3054.5|3063.09|3054.39|3063.39|3054.69|3062.86|3054.16|37
1641863780000|2022-01-11 01:16:20|3063.07|3054.37|3062.69|3053.99|3063.13|3054.43|3062.33|3053.63|33
1641863790000|2022-01-11 01:16:30|3062.66|3053.96|3062.89|3054.19|3063.03|3054.33|3062.62|3053.92|32
1641863800000|2022-01-11 01:16:40|3062.83|3054.13|3063.31|3054.61|3063.55|3054.85|3062.8|3054.1|27
1641863810000|2022-01-11 01:16:50|3063.21|3054.51|3062.97|3054.27|3063.21|3054.51|3062.81|3054.11|31
1641863820000|2022-01-11 01:17:00|3062.98|3054.28|3063.6|3054.9|3063.76|3055.06|3062.18|3053.48|39
1641863830000|2022-01-11 01:17:10|3063.68|3054.98|3064.46|3055.76|3064.73|3056.03|3063.6|3054.9|33
1641863840000|2022-01-11 01:17:20|3064.51|3055.81|3064.44|3055.74|3064.63|3055.93|3064.28|3055.58|30
1641863850000|2022-01-11 01:17:30|3064.52|3055.82|3064.93|3056.23|3065.11|3056.41|3064.5|3055.8|34
1641863860000|2022-01-11 01:17:40|3065.32|3056.62|3064.46|3055.76|3065.32|3056.62|3064.37|3055.67|34
1641863870000|2022-01-11 01:17:50|3064.42|3055.72|3064.56|3055.86|3064.61|3055.91|3064.38|3055.68|22
1641863880000|2022-01-11 01:18:00|3064.7|3056|3064.32|3055.62|3064.7|3056|3063.16|3054.46|37
1641863890000|2022-01-11 01:18:10|3064.31|3055.61|3065.35|3056.65|3065.35|3056.65|3064.23|3055.53|33
1641863900000|2022-01-11 01:18:20|3065.32|3056.62|3064.96|3056.26|3065.32|3056.62|3064.51|3055.81|23
1641863910000|2022-01-11 01:18:30|3064.89|3056.19|3065.35|3056.65|3065.36|3056.66|3064.79|3056.09|23
1641863920000|2022-01-11 01:18:40|3065.36|3056.66|3066.16|3057.46|3066.33|3057.63|3065.31|3056.61|22
1641863930000|2022-01-11 01:18:50|3066.09|3057.39|3066.64|3057.94|3066.77|3058.07|3066.09|3057.39|23
1641863940000|2022-01-11 01:19:00|3066.66|3057.96|3066.27|3057.57|3066.69|3057.99|3065.75|3057.05|29
1641863950000|2022-01-11 01:19:10|3065.96|3057.26|3066.08|3057.38|3066.32|3057.62|3065.95|3057.25|28
1641863960000|2022-01-11 01:19:20|3066.3|3057.6|3066.77|3058.07|3066.85|3058.15|3066.08|3057.38|35
1641863970000|2022-01-11 01:19:30|3066.74|3058.04|3066.62|3057.92|3066.8|3058.1|3066.25|3057.55|33
1641863980000|2022-01-11 01:19:40|3066.6|3057.9|3067.63|3058.93|3068.12|3059.42|3066.54|3057.84|30
1641863990000|2022-01-11 01:19:50|3067.81|3059.11|3067.94|3059.24|3067.94|3059.24|3067.6|3058.9|28
1641864000000|2022-01-11 01:20:00|3068|3059.3|3067.24|3058.54|3068|3059.3|3067.24|3058.54|30
1641864010000|2022-01-11 01:20:10|3066.95|3058.25|3067.14|3058.44|3067.37|3058.67|3066.9|3058.2|36
1641864020000|2022-01-11 01:20:20|3067.17|3058.47|3067.71|3059.01|3067.77|3059.07|3067.17|3058.47|26
1641864030000|2022-01-11 01:20:30|3067.73|3059.03|3067.81|3059.11|3067.81|3059.11|3067.59|3058.89|19
1641864040000|2022-01-11 01:20:40|3067.76|3059.06|3067.7|3059|3067.86|3059.16|3067.64|3058.94|17
1641864050000|2022-01-11 01:20:50|3067.8|3059.1|3068.25|3059.55|3068.32|3059.62|3067.8|3059.1|20
1641864060000|2022-01-11 01:21:00|3068.24|3059.54|3068.3|3059.6|3068.3|3059.6|3068.2|3059.5|16
1641864070000|2022-01-11 01:21:10|3068.29|3059.59|3067.94|3059.24|3068.29|3059.59|3067.59|3058.89|34
1641864080000|2022-01-11 01:21:20|3067.91|3059.21|3068.15|3059.45|3069.03|3060.33|3067.87|3059.17|28
1641864090000|2022-01-11 01:21:30|3068.56|3059.86|3068.31|3059.61|3068.73|3060.03|3068.2|3059.5|33
1641864100000|2022-01-11 01:21:40|3068.37|3059.67|3069.21|3060.51|3069.27|3060.57|3068.15|3059.45|29
1641864110000|2022-01-11 01:21:50|3068.64|3059.94|3069.1|3060.4|3069.93|3061.23|3068.3|3059.6|35
1641864120000|2022-01-11 01:22:00|3069.19|3060.49|3069.35|3060.65|3069.54|3060.84|3069.15|3060.45|38
1641864130000|2022-01-11 01:22:10|3069.25|3060.55|3068.61|3059.91|3069.45|3060.75|3068.61|3059.91|34
1641864140000|2022-01-11 01:22:20|3068.36|3059.66|3068.64|3059.94|3069.22|3060.52|3067.83|3059.13|39
1641864150000|2022-01-11 01:22:30|3068.68|3059.98|3068.57|3059.87|3069.02|3060.32|3068.57|3059.87|36
1641864160000|2022-01-11 01:22:40|3068.55|3059.85|3068.08|3059.38|3068.55|3059.85|3067.89|3059.19|36
1641864170000|2022-01-11 01:22:50|3068.1|3059.4|3068.26|3059.56|3068.41|3059.71|3068.1|3059.4|28
1641864180000|2022-01-11 01:23:00|3068.17|3059.47|3068.16|3059.46|3068.22|3059.52|3068.14|3059.44|17
1641864190000|2022-01-11 01:23:10|3068.18|3059.48|3067.65|3058.95|3068.22|3059.52|3067.61|3058.91|24
1641864200000|2022-01-11 01:23:20|3067.69|3058.99|3068.39|3059.69|3068.39|3059.69|3067.38|3058.68|33
1641864210000|2022-01-11 01:23:30|3068.31|3059.61|3067.94|3059.24|3068.34|3059.64|3067.63|3058.93|28
1641864220000|2022-01-11 01:23:40|3067.95|3059.25|3066.8|3058.1|3067.95|3059.25|3066.76|3058.06|35
1641864230000|2022-01-11 01:23:50|3066.74|3058.04|3066.8|3058.1|3067.45|3058.75|3066.54|3057.84|38
1641864240000|2022-01-11 01:24:00|3066.84|3058.14|3068.9|3060.2|3068.9|3060.2|3066.83|3058.13|33
1641864250000|2022-01-11 01:24:10|3068.87|3060.17|3068.71|3060.01|3069.08|3060.38|3068.57|3059.87|32
1641864260000|2022-01-11 01:24:20|3068.52|3059.82|3068.61|3059.91|3068.76|3060.06|3067.7|3059|36
1641864270000|2022-01-11 01:24:30|3068.69|3059.99|3068.63|3059.93|3068.75|3060.05|3068.17|3059.47|34
1641864280000|2022-01-11 01:24:40|3069.02|3060.32|3068.87|3060.17|3069.02|3060.32|3068.62|3059.92|33
1641864290000|2022-01-11 01:24:50|3068.94|3060.24|3069.48|3060.78|3069.48|3060.78|3068.75|3060.05|32
1641864300000|2022-01-11 01:25:00|3069.4|3060.7|3068.76|3060.06|3069.4|3060.7|3068.59|3059.89|32
1641864310000|2022-01-11 01:25:10|3068.77|3060.07|3070.1|3061.4|3070.1|3061.4|3068.77|3060.07|35
1641864320000|2022-01-11 01:25:20|3070.04|3061.34|3070.62|3061.92|3071|3062.3|3070|3061.3|26
1641864330000|2022-01-11 01:25:30|3070.87|3062.17|3071.17|3062.47|3071.5|3062.8|3070.57|3061.87|35
1641864340000|2022-01-11 01:25:40|3071.26|3062.56|3071.17|3062.47|3071.71|3063.01|3071.09|3062.39|30
1641864350000|2022-01-11 01:25:50|3071.45|3062.75|3071.5|3062.8|3072.42|3063.72|3071.24|3062.54|37
1641864360000|2022-01-11 01:26:00|3071.43|3062.73|3071.28|3062.58|3071.65|3062.95|3071.19|3062.49|33
1641864370000|2022-01-11 01:26:10|3071.27|3062.57|3071.1|3062.4|3071.5|3062.8|3070.89|3062.19|37
1641864380000|2022-01-11 01:26:20|3071.02|3062.32|3071.12|3062.42|3071.46|3062.76|3070.97|3062.27|29
1641864390000|2022-01-11 01:26:30|3071.14|3062.44|3071.3|3062.6|3072.04|3063.34|3071.1|3062.4|36
1641864400000|2022-01-11 01:26:40|3071.33|3062.63|3070.57|3061.87|3071.41|3062.71|3070.57|3061.87|26
1641864410000|2022-01-11 01:26:50|3070.74|3062.04|3070.78|3062.08|3070.94|3062.24|3070.32|3061.62|33
1641864420000|2022-01-11 01:27:00|3070.75|3062.05|3071.05|3062.35|3071.05|3062.35|3070.7|3062|29
1641864430000|2022-01-11 01:27:10|3071.03|3062.33|3071.89|3063.19|3071.94|3063.24|3070.99|3062.29|19
1641864440000|2022-01-11 01:27:20|3071.71|3063.01|3071.42|3062.72|3071.71|3063.01|3070.74|3062.04|40
1641864450000|2022-01-11 01:27:30|3072.06|3063.36|3072.75|3064.05|3073.84|3065.14|3072.06|3063.36|40
1641864460000|2022-01-11 01:27:40|3072.72|3064.02|3072.35|3063.65|3072.79|3064.09|3072.05|3063.35|33
1641864470000|2022-01-11 01:27:50|3072.33|3063.63|3072.78|3064.08|3072.94|3064.24|3072.33|3063.63|34
1641864480000|2022-01-11 01:28:00|3072.79|3064.09|3073.53|3064.83|3074.3|3065.6|3072.79|3064.09|33
1641864490000|2022-01-11 01:28:10|3072.86|3064.16|3073.07|3064.37|3073.39|3064.69|3072.44|3063.74|37
1641864500000|2022-01-11 01:28:20|3073.16|3064.46|3073.11|3064.41|3073.28|3064.58|3072.49|3063.79|35
1641864510000|2022-01-11 01:28:30|3073.04|3064.34|3073.31|3064.61|3073.71|3065.01|3073.01|3064.31|32
1641864520000|2022-01-11 01:28:40|3073.4|3064.7|3074.46|3065.76|3074.46|3065.76|3073.24|3064.54|32
1641864530000|2022-01-11 01:28:50|3074.66|3065.96|3074.5|3065.8|3074.76|3066.06|3074.11|3065.41|36
1641864540000|2022-01-11 01:29:00|3074.47|3065.77|3073.44|3064.74|3074.47|3065.77|3072.91|3064.21|39
1641864550000|2022-01-11 01:29:10|3073.41|3064.71|3073.66|3064.96|3073.74|3065.04|3073.4|3064.7|34
1641864560000|2022-01-11 01:29:20|3073.6|3064.9|3074.59|3065.89|3075.15|3066.45|3073.6|3064.9|31
1641864570000|2022-01-11 01:29:30|3074.58|3065.88|3075.28|3066.58|3075.28|3066.58|3074.5|3065.8|31
1641864580000|2022-01-11 01:29:40|3075.32|3066.62|3075.12|3066.42|3075.34|3066.64|3074.67|3065.97|30
1641864590000|2022-01-11 01:29:50|3075.05|3066.35|3074.94|3066.24|3075.13|3066.43|3074.73|3066.03|34
1641864600000|2022-01-11 01:30:00|3074.91|3066.21|3075.4|3066.7|3075.58|3066.88|3074.43|3065.73|38
1641864610000|2022-01-11 01:30:10|3075.44|3066.74|3073.79|3065.09|3075.44|3066.74|3073.68|3064.98|35
1641864620000|2022-01-11 01:30:20|3073.7|3065|3074.64|3065.94|3074.82|3066.12|3073.7|3065|31
1641864630000|2022-01-11 01:30:30|3074.69|3065.99|3074.79|3066.09|3075.18|3066.48|3074.45|3065.75|24
1641864640000|2022-01-11 01:30:40|3074.71|3066.01|3075.24|3066.54|3075.28|3066.58|3074.46|3065.76|28
1641864650000|2022-01-11 01:30:50|3075.25|3066.55|3076.2|3067.5|3076.2|3067.5|3075.21|3066.51|25
1641864660000|2022-01-11 01:31:00|3076.22|3067.52|3076.6|3067.9|3076.92|3068.22|3076.22|3067.52|25
1641864670000|2022-01-11 01:31:10|3076.5|3067.8|3075.75|3067.05|3076.62|3067.92|3075.52|3066.82|36
1641864680000|2022-01-11 01:31:20|3075.76|3067.06|3077.23|3068.53|3077.25|3068.55|3075.66|3066.96|35
1641864690000|2022-01-11 01:31:30|3077.58|3068.88|3077.82|3069.12|3078.15|3069.45|3077.21|3068.51|34
1641864700000|2022-01-11 01:31:40|3077.77|3069.07|3077.7|3069|3077.86|3069.16|3077.09|3068.39|35
1641864710000|2022-01-11 01:31:50|3077.73|3069.03|3077.76|3069.06|3078.23|3069.53|3077.48|3068.78|35
1641864720000|2022-01-11 01:32:00|3077.7|3069|3078.05|3069.35|3078.62|3069.92|3077.7|3069|32
1641864730000|2022-01-11 01:32:10|3078.01|3069.31|3077.92|3069.22|3078.72|3070.02|3077.92|3069.22|34
1641864740000|2022-01-11 01:32:20|3078.1|3069.4|3078.74|3070.04|3078.74|3070.04|3078.05|3069.35|32
1641864750000|2022-01-11 01:32:30|3078.75|3070.05|3078.62|3069.92|3078.75|3070.05|3078.38|3069.68|25
1641864760000|2022-01-11 01:32:40|3078.7|3070|3078.7|3070|3078.73|3070.03|3078.34|3069.64|31
1641864770000|2022-01-11 01:32:50|3078.76|3070.06|3079.85|3071.15|3079.94|3071.24|3078.76|3070.06|30
1641864780000|2022-01-11 01:33:00|3079.62|3070.92|3079.33|3070.63|3080.24|3071.54|3078.55|3069.85|39
1641864790000|2022-01-11 01:33:10|3079.23|3070.53|3082.44|3073.74|3084.19|3075.49|3079.21|3070.51|39
1641864800000|2022-01-11 01:33:20|3082.49|3073.79|3083.28|3074.58|3083.88|3075.18|3082.09|3073.39|39
1641864810000|2022-01-11 01:33:30|3083.3|3074.6|3083.98|3075.28|3084.75|3076.05|3081.76|3073.06|39
1641864820000|2022-01-11 01:33:40|3083.72|3075.02|3083.79|3075.09|3084.31|3075.61|3083.39|3074.69|36
1641864830000|2022-01-11 01:33:50|3083.84|3075.14|3084.57|3075.87|3084.57|3075.87|3083.76|3075.06|38
1641864840000|2022-01-11 01:34:00|3084.64|3075.94|3086.14|3077.44|3087.13|3078.43|3084.64|3075.94|40
1641864850000|2022-01-11 01:34:10|3086.15|3077.45|3084.35|3075.65|3086.3|3077.6|3083.87|3075.17|39
1641864860000|2022-01-11 01:34:20|3084.26|3075.56|3084.42|3075.72|3085.2|3076.5|3084.12|3075.42|39
1641864870000|2022-01-11 01:34:30|3084.43|3075.73|3084.39|3075.69|3085.11|3076.41|3084.39|3075.69|37
1641864880000|2022-01-11 01:34:40|3084.18|3075.48|3085.62|3076.92|3086.5|3077.8|3083.97|3075.27|36
1641864890000|2022-01-11 01:34:50|3085.61|3076.91|3084.47|3075.77|3085.61|3076.91|3084.09|3075.39|40
1641864900000|2022-01-11 01:35:00|3084.49|3075.79|3084.63|3075.93|3084.93|3076.23|3083.57|3074.87|36
1641864910000|2022-01-11 01:35:10|3084.33|3075.63|3084.34|3075.64|3084.43|3075.73|3083.15|3074.45|35
1641864920000|2022-01-11 01:35:20|3084.6|3075.9|3086.07|3077.37|3086.1|3077.4|3084.6|3075.9|37
1641864930000|2022-01-11 01:35:30|3086.16|3077.46|3088.26|3079.56|3088.31|3079.61|3085.58|3076.88|38
1641864940000|2022-01-11 01:35:40|3088.18|3079.48|3087.67|3078.97|3088.76|3080.06|3087|3078.3|33
1641864950000|2022-01-11 01:35:50|3087.74|3079.04|3088.31|3079.61|3088.74|3080.04|3086.68|3077.98|36
1641864960000|2022-01-11 01:36:00|3088.32|3079.62|3087.96|3079.26|3088.45|3079.75|3087.59|3078.89|32
1641864970000|2022-01-11 01:36:10|3087.95|3079.25|3087.87|3079.17|3088.13|3079.43|3087.48|3078.78|38
1641864980000|2022-01-11 01:36:20|3087.93|3079.23|3087.74|3079.04|3087.93|3079.23|3087.25|3078.55|31
1641864990000|2022-01-11 01:36:30|3087.78|3079.08|3088.99|3080.29|3089.13|3080.43|3087.77|3079.07|34
1641865000000|2022-01-11 01:36:40|3089.04|3080.34|3089.75|3081.05|3090.78|3082.08|3089.04|3080.34|40
1641865010000|2022-01-11 01:36:50|3089.39|3080.69|3090.51|3081.81|3091.4|3082.7|3089.17|3080.47|37
1641865020000|2022-01-11 01:37:00|3090.71|3082.01|3089.16|3080.46|3090.81|3082.11|3089.13|3080.43|39
1641865030000|2022-01-11 01:37:10|3088.83|3080.13|3088.82|3080.12|3089.4|3080.7|3087.63|3078.93|34
1641865040000|2022-01-11 01:37:20|3088.75|3080.05|3090.87|3082.17|3090.87|3082.17|3088.68|3079.98|39
1641865050000|2022-01-11 01:37:30|3090.61|3081.91|3090.91|3082.21|3090.91|3082.21|3089.41|3080.71|36
1641865060000|2022-01-11 01:37:40|3090.99|3082.29|3090.32|3081.62|3091.08|3082.38|3089.68|3080.98|39
1641865070000|2022-01-11 01:37:50|3090.4|3081.7|3090.87|3082.17|3090.95|3082.25|3089.85|3081.15|31
1641865080000|2022-01-11 01:38:00|3090.85|3082.15|3090.64|3081.94|3090.91|3082.21|3089.53|3080.83|37
1641865090000|2022-01-11 01:38:10|3090.75|3082.05|3091.32|3082.62|3091.84|3083.14|3090.74|3082.04|36
1641865100000|2022-01-11 01:38:20|3091.36|3082.66|3091.01|3082.31|3091.61|3082.91|3091|3082.3|35
1641865110000|2022-01-11 01:38:30|3091.02|3082.32|3090.38|3081.68|3091.27|3082.57|3090.09|3081.39|36
1641865120000|2022-01-11 01:38:40|3090.39|3081.69|3089.28|3080.58|3090.73|3082.03|3088.48|3079.78|35
1641865130000|2022-01-11 01:38:50|3089.44|3080.74|3090.71|3082.01|3090.71|3082.01|3089.15|3080.45|39
1641865140000|2022-01-11 01:39:00|3090.77|3082.07|3089.54|3080.84|3090.77|3082.07|3089.2|3080.5|36
1641865150000|2022-01-11 01:39:10|3089.75|3081.05|3089.75|3081.05|3089.78|3081.08|3087.97|3079.27|39
1641865160000|2022-01-11 01:39:20|3090.04|3081.34|3090.56|3081.86|3090.65|3081.95|3089.74|3081.04|34
1641865170000|2022-01-11 01:39:30|3090.55|3081.85|3090.54|3081.84|3090.61|3081.91|3090.13|3081.43|36
1641865180000|2022-01-11 01:39:40|3090.56|3081.86|3091.06|3082.36|3091.06|3082.36|3090.3|3081.6|31
1641865190000|2022-01-11 01:39:50|3091.01|3082.31|3090.49|3081.79|3091.41|3082.71|3090.41|3081.71|34
1641865200000|2022-01-11 01:40:00|3090.13|3081.43|3089.37|3080.67|3090.2|3081.5|3089.24|3080.54|34
1641865210000|2022-01-11 01:40:10|3089.5|3080.8|3089.61|3080.91|3090.03|3081.33|3089.33|3080.63|39
1641865220000|2022-01-11 01:40:20|3089.58|3080.88|3090|3081.3|3090.19|3081.49|3089.4|3080.7|37
1641865230000|2022-01-11 01:40:30|3089.99|3081.29|3089.63|3080.93|3089.99|3081.29|3089.52|3080.82|35
1641865240000|2022-01-11 01:40:40|3089.68|3080.98|3090.51|3081.81|3091.15|3082.45|3089.68|3080.98|38
1641865250000|2022-01-11 01:40:50|3090.3|3081.6|3090.19|3081.49|3090.44|3081.74|3089.97|3081.27|35
1641865260000|2022-01-11 01:41:00|3090.2|3081.5|3090.4|3081.7|3090.58|3081.88|3090.2|3081.5|28
1641865270000|2022-01-11 01:41:10|3090.35|3081.65|3089.79|3081.09|3090.41|3081.71|3089.28|3080.58|33
1641865280000|2022-01-11 01:41:20|3089.9|3081.2|3090.63|3081.93|3090.85|3082.15|3089.87|3081.17|35
1641865290000|2022-01-11 01:41:30|3090.69|3081.99|3090.76|3082.06|3091.41|3082.71|3090.39|3081.69|35
1641865300000|2022-01-11 01:41:40|3090.82|3082.12|3091.81|3083.11|3092.02|3083.32|3090.78|3082.08|38
1641865310000|2022-01-11 01:41:50|3091.43|3082.73|3089.08|3080.38|3091.43|3082.73|3088.71|3080.01|38
1641865320000|2022-01-11 01:42:00|3088.89|3080.19|3088.78|3080.08|3089.13|3080.43|3088.73|3080.03|33
1641865330000|2022-01-11 01:42:10|3088.76|3080.06|3088.74|3080.04|3089.51|3080.81|3088.68|3079.98|30
1641865340000|2022-01-11 01:42:20|3088.58|3079.88|3089.61|3080.91|3089.62|3080.92|3088.58|3079.88|30
1641865350000|2022-01-11 01:42:30|3089.67|3080.97|3089.78|3081.08|3090|3081.3|3089.58|3080.88|35
1641865360000|2022-01-11 01:42:40|3089.74|3081.04|3090.76|3082.06|3090.98|3082.28|3089.74|3081.04|29
1641865370000|2022-01-11 01:42:50|3090.79|3082.09|3090.43|3081.73|3090.8|3082.1|3089.99|3081.29|31
1641865380000|2022-01-11 01:43:00|3090.56|3081.86|3091.22|3082.52|3091.25|3082.55|3090.38|3081.68|34
1641865390000|2022-01-11 01:43:10|3091.29|3082.59|3090.95|3082.25|3091.29|3082.59|3090.49|3081.79|39
1641865400000|2022-01-11 01:43:20|3090.96|3082.26|3091.13|3082.43|3091.49|3082.79|3090.84|3082.14|39
1641865410000|2022-01-11 01:43:30|3091.14|3082.44|3091.26|3082.56|3091.52|3082.82|3090.7|3082|37
1641865420000|2022-01-11 01:43:40|3091.22|3082.52|3090.3|3081.6|3091.23|3082.53|3089.53|3080.83|39
1641865430000|2022-01-11 01:43:50|3090.22|3081.52|3089.41|3080.71|3090.35|3081.65|3089.27|3080.57|34
1641865440000|2022-01-11 01:44:00|3089.42|3080.72|3089.61|3080.91|3089.61|3080.91|3089.28|3080.58|28
1641865450000|2022-01-11 01:44:10|3089.63|3080.93|3089.97|3081.27|3090.27|3081.57|3089.63|3080.93|37
1641865460000|2022-01-11 01:44:20|3089.98|3081.28|3089.57|3080.87|3090.22|3081.52|3089.53|3080.83|32
1641865470000|2022-01-11 01:44:30|3089.61|3080.91|3089.61|3080.91|3089.69|3080.99|3089.51|3080.81|32
1641865480000|2022-01-11 01:44:40|3089.65|3080.95|3088.58|3079.88|3089.65|3080.95|3088.58|3079.88|30
1641865490000|2022-01-11 01:44:50|3088.39|3079.69|3087.86|3079.16|3088.55|3079.85|3087.28|3078.58|38
1641865500000|2022-01-11 01:45:00|3087.79|3079.09|3088.88|3080.18|3089.01|3080.31|3087.37|3078.67|36
1641865510000|2022-01-11 01:45:10|3088.86|3080.16|3088.33|3079.63|3088.86|3080.16|3088.14|3079.44|33
1641865520000|2022-01-11 01:45:20|3088.36|3079.66|3087.54|3078.84|3088.36|3079.66|3087.4|3078.7|27
1641865530000|2022-01-11 01:45:30|3087.58|3078.88|3087.6|3078.9|3087.74|3079.04|3087.17|3078.47|37
1641865540000|2022-01-11 01:45:40|3087.49|3078.79|3087.53|3078.83|3087.73|3079.03|3087.05|3078.35|36
1641865550000|2022-01-11 01:45:50|3087.52|3078.82|3087.42|3078.72|3087.6|3078.9|3087.25|3078.55|19
1641865560000|2022-01-11 01:46:00|3087.51|3078.81|3087.45|3078.75|3088.06|3079.36|3087.44|3078.74|30
1641865570000|2022-01-11 01:46:10|3087.43|3078.73|3087.66|3078.96|3087.73|3079.03|3087.4|3078.7|19
1641865580000|2022-01-11 01:46:20|3087.65|3078.95|3086.87|3078.17|3087.87|3079.17|3086.68|3077.98|21
1641865590000|2022-01-11 01:46:30|3086.85|3078.15|3087.59|3078.89|3087.59|3078.89|3086.53|3077.83|33
1641865600000|2022-01-11 01:46:40|3087.55|3078.85|3087.57|3078.87|3087.96|3079.26|3087.53|3078.83|23
1641865610000|2022-01-11 01:46:50|3087.56|3078.86|3087.02|3078.32|3087.85|3079.15|3086.93|3078.23|32
1641865620000|2022-01-11 01:47:00|3087.14|3078.44|3086.1|3077.4|3087.27|3078.57|3086.1|3077.4|36
1641865630000|2022-01-11 01:47:10|3086.17|3077.47|3086.04|3077.34|3086.21|3077.51|3085.32|3076.62|35
1641865640000|2022-01-11 01:47:20|3085.97|3077.27|3085.51|3076.81|3085.97|3077.27|3085.26|3076.56|35
1641865650000|2022-01-11 01:47:30|3085.63|3076.93|3086.22|3077.52|3086.62|3077.92|3085.46|3076.76|34
1641865660000|2022-01-11 01:47:40|3086.05|3077.35|3086.26|3077.56|3086.29|3077.59|3085.87|3077.17|34
1641865670000|2022-01-11 01:47:50|3086.23|3077.53|3086.2|3077.5|3086.24|3077.54|3086.11|3077.41|17
1641865680000|2022-01-11 01:48:00|3086.15|3077.45|3086.56|3077.86|3086.57|3077.87|3086.06|3077.36|30
1641865690000|2022-01-11 01:48:10|3086.54|3077.84|3086|3077.3|3086.55|3077.85|3085.87|3077.17|32
1641865700000|2022-01-11 01:48:20|3086.02|3077.32|3086.1|3077.4|3086.23|3077.53|3085.95|3077.25|32
1641865710000|2022-01-11 01:48:30|3086.04|3077.34|3086.05|3077.35|3086.08|3077.38|3085.95|3077.25|29
1641865720000|2022-01-11 01:48:40|3086.04|3077.34|3085.85|3077.15|3086.17|3077.47|3085.18|3076.48|36
1641865730000|2022-01-11 01:48:50|3086.03|3077.33|3086.34|3077.64|3086.35|3077.65|3085.8|3077.1|30
1641865740000|2022-01-11 01:49:00|3086.38|3077.68|3086.05|3077.35|3086.4|3077.7|3085.87|3077.17|30
1641865750000|2022-01-11 01:49:10|3086.03|3077.33|3085.31|3076.61|3086.03|3077.33|3085.17|3076.47|32
1641865760000|2022-01-11 01:49:20|3085.33|3076.63|3085.53|3076.83|3085.78|3077.08|3085.33|3076.63|35
1641865770000|2022-01-11 01:49:30|3085.52|3076.82|3085.72|3077.02|3086.02|3077.32|3085.4|3076.7|34
1641865780000|2022-01-11 01:49:40|3085.88|3077.18|3085.79|3077.09|3085.96|3077.26|3085.64|3076.94|14
1641865790000|2022-01-11 01:49:50|3085.71|3077.01|3084.93|3076.23|3085.71|3077.01|3084.93|3076.23|35
1641865800000|2022-01-11 01:50:00|3084.94|3076.24|3085.38|3076.68|3085.38|3076.68|3084.8|3076.1|27
1641865810000|2022-01-11 01:50:10|3084.89|3076.19|3084.28|3075.58|3085.21|3076.51|3084.21|3075.51|36
1641865820000|2022-01-11 01:50:20|3084.37|3075.67|3084.17|3075.47|3084.52|3075.82|3084.12|3075.42|36
1641865830000|2022-01-11 01:50:30|3084.21|3075.51|3084.63|3075.93|3084.64|3075.94|3083.78|3075.08|30
1641865840000|2022-01-11 01:50:40|3084.56|3075.86|3084.8|3076.1|3084.85|3076.15|3084.3|3075.6|26
1641865850000|2022-01-11 01:50:50|3084.67|3075.97|3084.5|3075.8|3084.97|3076.27|3084.4|3075.7|29
1641865860000|2022-01-11 01:51:00|3084.6|3075.9|3083.44|3074.74|3084.68|3075.98|3083.23|3074.53|32
1641865870000|2022-01-11 01:51:10|3083.48|3074.78|3082.95|3074.25|3083.59|3074.89|3082.32|3073.62|36
1641865880000|2022-01-11 01:51:20|3082.89|3074.19|3082.5|3073.8|3082.98|3074.28|3081.96|3073.26|38
1641865890000|2022-01-11 01:51:30|3082.49|3073.79|3082.2|3073.5|3082.58|3073.88|3082.07|3073.37|30
1641865900000|2022-01-11 01:51:40|3082.34|3073.64|3082.4|3073.7|3082.65|3073.95|3082.23|3073.53|35
1641865910000|2022-01-11 01:51:50|3082.39|3073.69|3083.12|3074.42|3083.12|3074.42|3082.39|3073.69|36
1641865920000|2022-01-11 01:52:00|3082.94|3074.24|3083.35|3074.65|3083.42|3074.72|3082.87|3074.17|19
1641865930000|2022-01-11 01:52:10|3083.56|3074.86|3083.57|3074.87|3083.59|3074.89|3083.25|3074.55|31
1641865940000|2022-01-11 01:52:20|3083.59|3074.89|3083.67|3074.97|3083.99|3075.29|3083.57|3074.87|17
1641865950000|2022-01-11 01:52:30|3083.82|3075.12|3084.16|3075.46|3084.16|3075.46|3083.79|3075.09|20
1641865960000|2022-01-11 01:52:40|3084.08|3075.38|3084.43|3075.73|3084.93|3076.23|3084.06|3075.36|31
1641865970000|2022-01-11 01:52:50|3084.4|3075.7|3084.37|3075.67|3084.51|3075.81|3084.29|3075.59|26
1641865980000|2022-01-11 01:53:00|3084.46|3075.76|3084.21|3075.51|3084.82|3076.12|3083.98|3075.28|35
1641865990000|2022-01-11 01:53:10|3084.23|3075.53|3085.11|3076.41|3085.3|3076.6|3084.12|3075.42|33
1641866000000|2022-01-11 01:53:20|3084.86|3076.16|3085.69|3076.99|3085.78|3077.08|3084.86|3076.16|26
1641866010000|2022-01-11 01:53:30|3085.72|3077.02|3085.91|3077.21|3085.94|3077.24|3085.65|3076.95|25
1641866020000|2022-01-11 01:53:40|3085.9|3077.2|3085.87|3077.17|3085.94|3077.24|3085.63|3076.93|28
1641866030000|2022-01-11 01:53:50|3085.81|3077.11|3085.75|3077.05|3085.85|3077.15|3085.7|3077|30
1641866040000|2022-01-11 01:54:00|3085.73|3077.03|3085.16|3076.46|3085.8|3077.1|3085.09|3076.39|25
1641866050000|2022-01-11 01:54:10|3085.18|3076.48|3085.62|3076.92|3085.75|3077.05|3085.16|3076.46|27
1641866060000|2022-01-11 01:54:20|3085.68|3076.98|3085.9|3077.2|3086.31|3077.61|3085.68|3076.98|29
1641866070000|2022-01-11 01:54:30|3085.82|3077.12|3085.99|3077.29|3085.99|3077.29|3085.16|3076.46|37
1641866080000|2022-01-11 01:54:40|3085.73|3077.03|3085.1|3076.4|3085.85|3077.15|3084.84|3076.14|35
1641866090000|2022-01-11 01:54:50|3085.06|3076.36|3085.29|3076.59|3085.6|3076.9|3084.78|3076.08|36
1641866100000|2022-01-11 01:55:00|3085.24|3076.54|3085.61|3076.91|3085.72|3077.02|3085.11|3076.41|25
1641866110000|2022-01-11 01:55:10|3085.6|3076.9|3086.99|3078.29|3087.13|3078.43|3085.6|3076.9|32
1641866120000|2022-01-11 01:55:20|3086.98|3078.28|3087.5|3078.8|3088.39|3079.69|3086.98|3078.28|27
1641866130000|2022-01-11 01:55:30|3087.43|3078.73|3087.93|3079.23|3088.13|3079.43|3087.43|3078.73|33
1641866140000|2022-01-11 01:55:40|3087.99|3079.29|3089.18|3080.48|3089.58|3080.88|3087.93|3079.23|28
1641866150000|2022-01-11 01:55:50|3088.9|3080.2|3089.18|3080.48|3089.47|3080.77|3088.9|3080.2|21
1641866160000|2022-01-11 01:56:00|3089.09|3080.39|3089.48|3080.78|3090.05|3081.35|3088.9|3080.2|24
1641866170000|2022-01-11 01:56:10|3089.53|3080.83|3089.95|3081.25|3090.03|3081.33|3089.53|3080.83|29
1641866180000|2022-01-11 01:56:20|3090.17|3081.47|3090.92|3082.22|3090.92|3082.22|3090.17|3081.47|29
1641866190000|2022-01-11 01:56:30|3090.98|3082.28|3090.94|3082.24|3090.98|3082.28|3090.78|3082.08|34
1641866200000|2022-01-11 01:56:40|3090.95|3082.25|3090.91|3082.21|3090.97|3082.27|3090.76|3082.06|20
1641866210000|2022-01-11 01:56:50|3090.92|3082.22|3091.6|3082.9|3091.64|3082.94|3090.85|3082.15|29
1641866220000|2022-01-11 01:57:00|3091.61|3082.91|3092.08|3083.38|3092.42|3083.72|3091.56|3082.86|25
1641866230000|2022-01-11 01:57:10|3092.06|3083.36|3092.33|3083.63|3092.45|3083.75|3091.99|3083.29|26
1641866240000|2022-01-11 01:57:20|3092.08|3083.38|3092.31|3083.61|3092.31|3083.61|3091.89|3083.19|32
1641866250000|2022-01-11 01:57:30|3092.33|3083.63|3092.51|3083.81|3092.55|3083.85|3092.21|3083.51|24
1641866260000|2022-01-11 01:57:40|3092.47|3083.77|3092.94|3084.24|3093.28|3084.58|3092.43|3083.73|25
1641866270000|2022-01-11 01:57:50|3093|3084.3|3092.69|3083.99|3093.07|3084.37|3092.63|3083.93|20
1641866280000|2022-01-11 01:58:00|3092.61|3083.91|3092.74|3084.04|3092.75|3084.05|3092.61|3083.91|20
1641866290000|2022-01-11 01:58:10|3092.75|3084.05|3092.66|3083.96|3092.81|3084.11|3092.54|3083.84|21
1641866300000|2022-01-11 01:58:20|3092.62|3083.92|3092.73|3084.03|3092.81|3084.11|3092.44|3083.74|32
1641866310000|2022-01-11 01:58:30|3092.75|3084.05|3092.85|3084.15|3092.96|3084.26|3092.69|3083.99|32
1641866320000|2022-01-11 01:58:40|3092.81|3084.11|3092.77|3084.07|3093.01|3084.31|3092.6|3083.9|34
1641866330000|2022-01-11 01:58:50|3092.98|3084.28|3092.71|3084.01|3092.98|3084.28|3092.17|3083.47|30
1641866340000|2022-01-11 01:59:00|3092.76|3084.06|3092.66|3083.96|3092.93|3084.23|3092.57|3083.87|32
1641866350000|2022-01-11 01:59:10|3092.65|3083.95|3092.87|3084.17|3093.18|3084.48|3092.59|3083.89|34
1641866360000|2022-01-11 01:59:20|3092.86|3084.16|3093.05|3084.35|3093.12|3084.42|3092.84|3084.14|32
1641866370000|2022-01-11 01:59:30|3092.89|3084.19|3093.12|3084.42|3093.19|3084.49|3092.81|3084.11|34
1641866380000|2022-01-11 01:59:40|3093.03|3084.33|3093.28|3084.58|3093.53|3084.83|3092.95|3084.25|38
1641866390000|2022-01-11 01:59:50|3093.81|3085.11|3096.32|3087.62|3096.32|3087.62|3093.04|3084.34|31
1641866400000|2022-01-11 02:00:00|3096.38|3087.68|3097.72|3089.02|3098.2|3089.5|3096.38|3087.68|40
1641866410000|2022-01-11 02:00:10|3097.77|3089.07|3096.92|3088.22|3097.96|3089.26|3096.82|3088.12|33
1641866420000|2022-01-11 02:00:20|3096.93|3088.23|3096.33|3087.63|3096.96|3088.26|3096.33|3087.63|36
1641866430000|2022-01-11 02:00:30|3096.34|3087.64|3095.79|3087.09|3096.34|3087.64|3095.7|3087|27
1641866440000|2022-01-11 02:00:40|3095.76|3087.06|3095.4|3086.7|3095.82|3087.12|3095.34|3086.64|34
1641866450000|2022-01-11 02:00:50|3095.41|3086.71|3095.63|3086.93|3095.63|3086.93|3095.36|3086.66|25
1641866460000|2022-01-11 02:01:00|3095.53|3086.83|3094.23|3085.53|3095.63|3086.93|3094.11|3085.41|34
1641866470000|2022-01-11 02:01:10|3094.16|3085.46|3094.77|3086.07|3094.77|3086.07|3093.9|3085.2|36
1641866480000|2022-01-11 02:01:20|3094.84|3086.14|3096.05|3087.35|3096.07|3087.37|3094.84|3086.14|37
1641866490000|2022-01-11 02:01:30|3096.11|3087.41|3095.99|3087.29|3096.26|3087.56|3095.85|3087.15|39
1641866500000|2022-01-11 02:01:40|3096.01|3087.31|3096.08|3087.38|3096.19|3087.49|3095.82|3087.12|34
1641866510000|2022-01-11 02:01:50|3096.15|3087.45|3095.15|3086.45|3096.15|3087.45|3094.71|3086.01|37
1641866520000|2022-01-11 02:02:00|3095.21|3086.51|3096.26|3087.56|3096.26|3087.56|3095.21|3086.51|39
1641866530000|2022-01-11 02:02:10|3096.28|3087.58|3095.88|3087.18|3096.41|3087.71|3095.41|3086.71|37
1641866540000|2022-01-11 02:02:20|3095.87|3087.17|3096.16|3087.46|3096.25|3087.55|3095.55|3086.85|37
1641866550000|2022-01-11 02:02:30|3096.17|3087.47|3095.55|3086.85|3096.17|3087.47|3095.28|3086.58|35
1641866560000|2022-01-11 02:02:40|3095.69|3086.99|3095.64|3086.94|3095.93|3087.23|3095.42|3086.72|28
1641866570000|2022-01-11 02:02:50|3095.66|3086.96|3095.42|3086.72|3095.71|3087.01|3095.34|3086.64|35
1641866580000|2022-01-11 02:03:00|3095.41|3086.71|3095.62|3086.92|3095.88|3087.18|3095.39|3086.69|34
1641866590000|2022-01-11 02:03:10|3095.63|3086.93|3095.62|3086.92|3095.7|3087|3095.53|3086.83|23
1641866600000|2022-01-11 02:03:20|3095.63|3086.93|3095.6|3086.9|3095.64|3086.94|3095.58|3086.88|17
1641866610000|2022-01-11 02:03:30|3095.59|3086.89|3095.66|3086.96|3095.99|3087.29|3095.36|3086.66|35
1641866620000|2022-01-11 02:03:40|3095.56|3086.86|3095.67|3086.97|3095.8|3087.1|3095.52|3086.82|34
1641866630000|2022-01-11 02:03:50|3095.75|3087.05|3095.24|3086.54|3095.76|3087.06|3095.24|3086.54|32
1641866640000|2022-01-11 02:04:00|3095.31|3086.61|3095.2|3086.5|3095.51|3086.81|3094.8|3086.1|30
1641866650000|2022-01-11 02:04:10|3095.38|3086.68|3095.72|3087.02|3095.9|3087.2|3095.21|3086.51|37
1641866660000|2022-01-11 02:04:20|3095.73|3087.03|3094.87|3086.17|3095.73|3087.03|3094.87|3086.17|31
1641866670000|2022-01-11 02:04:30|3094.91|3086.21|3094.01|3085.31|3094.91|3086.21|3094.01|3085.31|29
1641866680000|2022-01-11 02:04:40|3093.96|3085.26|3093.85|3085.15|3094.03|3085.33|3093.74|3085.04|34
1641866690000|2022-01-11 02:04:50|3093.82|3085.12|3093.2|3084.5|3093.82|3085.12|3093.18|3084.48|27
1641866700000|2022-01-11 02:05:00|3093.28|3084.58|3093.35|3084.65|3093.72|3085.02|3093.09|3084.39|31
1641866710000|2022-01-11 02:05:10|3093.32|3084.62|3093.13|3084.43|3093.49|3084.79|3093.06|3084.36|31
1641866720000|2022-01-11 02:05:20|3093.12|3084.42|3092.5|3083.8|3093.12|3084.42|3092.5|3083.8|31
1641866730000|2022-01-11 02:05:30|3092.64|3083.94|3092.37|3083.67|3092.9|3084.2|3092.12|3083.42|37
1641866740000|2022-01-11 02:05:40|3092.53|3083.83|3092.91|3084.21|3093.05|3084.35|3092.35|3083.65|38
1641866750000|2022-01-11 02:05:50|3092.99|3084.29|3092.58|3083.88|3092.99|3084.29|3092.48|3083.78|31
1641866760000|2022-01-11 02:06:00|3092.59|3083.89|3092.85|3084.15|3092.87|3084.17|3092.36|3083.66|37
1641866770000|2022-01-11 02:06:10|3092.82|3084.12|3094.36|3085.66|3094.44|3085.74|3092.82|3084.12|35
1641866780000|2022-01-11 02:06:20|3094.24|3085.54|3094.09|3085.39|3094.31|3085.61|3093.99|3085.29|27
1641866790000|2022-01-11 02:06:30|3094.06|3085.36|3093.68|3084.98|3094.28|3085.58|3093.68|3084.98|33
1641866800000|2022-01-11 02:06:40|3093.6|3084.9|3093.6|3084.9|3093.65|3084.95|3093.08|3084.38|33
1641866810000|2022-01-11 02:06:50|3093.82|3085.12|3094.33|3085.63|3094.38|3085.68|3093.82|3085.12|28
1641866820000|2022-01-11 02:07:00|3094.29|3085.59|3092.71|3084.01|3094.4|3085.7|3092.71|3084.01|32
1641866830000|2022-01-11 02:07:10|3092.64|3083.94|3093.36|3084.66|3093.37|3084.67|3092.3|3083.6|36
1641866840000|2022-01-11 02:07:20|3093.38|3084.68|3093.92|3085.22|3094.23|3085.53|3093.3|3084.6|38
1641866850000|2022-01-11 02:07:30|3094.08|3085.38|3092.82|3084.12|3094.08|3085.38|3092.79|3084.09|35
1641866860000|2022-01-11 02:07:40|3092.94|3084.24|3093.62|3084.92|3093.66|3084.96|3092.9|3084.2|35
1641866870000|2022-01-11 02:07:50|3093.63|3084.93|3093.88|3085.18|3094.05|3085.35|3093.58|3084.88|35
1641866880000|2022-01-11 02:08:00|3093.97|3085.27|3093.92|3085.22|3094.06|3085.36|3093.76|3085.06|34
1641866890000|2022-01-11 02:08:10|3093.98|3085.28|3093.86|3085.16|3093.98|3085.28|3093.37|3084.67|34
1641866900000|2022-01-11 02:08:20|3093.89|3085.19|3093.81|3085.11|3093.89|3085.19|3093.54|3084.84|32
1641866910000|2022-01-11 02:08:30|3093.79|3085.09|3093.69|3084.99|3093.85|3085.15|3093.57|3084.87|35
1641866920000|2022-01-11 02:08:40|3093.74|3085.04|3093.52|3084.82|3093.89|3085.19|3093.52|3084.82|35
1641866930000|2022-01-11 02:08:50|3093.71|3085.01|3094.66|3085.96|3094.81|3086.11|3093.55|3084.85|35
1641866940000|2022-01-11 02:09:00|3094.86|3086.16|3096.14|3087.44|3096.14|3087.44|3094.72|3086.02|34
1641866950000|2022-01-11 02:09:10|3095.99|3087.29|3096.18|3087.48|3096.32|3087.62|3095.99|3087.29|33
1641866960000|2022-01-11 02:09:20|3096.39|3087.69|3096.55|3087.85|3096.76|3088.06|3096.28|3087.58|33
1641866970000|2022-01-11 02:09:30|3096.43|3087.73|3096.03|3087.33|3096.43|3087.73|3095.99|3087.29|35
1641866980000|2022-01-11 02:09:40|3095.96|3087.26|3096|3087.3|3096.12|3087.42|3095.81|3087.11|37
1641866990000|2022-01-11 02:09:50|3095.99|3087.29|3096.32|3087.62|3096.37|3087.67|3095.94|3087.24|33
1641867000000|2022-01-11 02:10:00|3096.33|3087.63|3097.36|3088.66|3097.36|3088.66|3095.81|3087.11|36
1641867010000|2022-01-11 02:10:10|3097.35|3088.65|3097.52|3088.82|3098.1|3089.4|3097.35|3088.65|35
1641867020000|2022-01-11 02:10:20|3097.57|3088.87|3096.95|3088.25|3097.59|3088.89|3096.87|3088.17|35
1641867030000|2022-01-11 02:10:30|3096.93|3088.23|3097.23|3088.53|3097.26|3088.56|3096.88|3088.18|29
1641867040000|2022-01-11 02:10:40|3097.21|3088.51|3097.25|3088.55|3097.28|3088.58|3097.12|3088.42|31
1641867050000|2022-01-11 02:10:50|3097.2|3088.5|3096.32|3087.62|3097.35|3088.65|3096.32|3087.62|35
1641867060000|2022-01-11 02:11:00|3096.15|3087.45|3095.55|3086.85|3096.16|3087.46|3095.46|3086.76|36
1641867070000|2022-01-11 02:11:10|3095.53|3086.83|3095.34|3086.64|3095.64|3086.94|3095.29|3086.59|23
1641867080000|2022-01-11 02:11:20|3095.32|3086.62|3094.87|3086.17|3095.33|3086.63|3094.33|3085.63|36
1641867090000|2022-01-11 02:11:30|3095.19|3086.49|3094.35|3085.65|3095.23|3086.53|3094.35|3085.65|38
1641867100000|2022-01-11 02:11:40|3094.34|3085.64|3093.94|3085.24|3094.4|3085.7|3093.56|3084.86|34
1641867110000|2022-01-11 02:11:50|3093.95|3085.25|3092.92|3084.22|3093.99|3085.29|3092.92|3084.22|34
1641867120000|2022-01-11 02:12:00|3093.08|3084.38|3093.63|3084.93|3093.77|3085.07|3092.92|3084.22|38
1641867130000|2022-01-11 02:12:10|3093.67|3084.97|3093.26|3084.56|3093.9|3085.2|3093.26|3084.56|34
1641867140000|2022-01-11 02:12:20|3093.29|3084.59|3093.03|3084.33|3093.33|3084.63|3093.03|3084.33|37
1641867150000|2022-01-11 02:12:30|3093.21|3084.51|3093.39|3084.69|3093.78|3085.08|3093.19|3084.49|30
1641867160000|2022-01-11 02:12:40|3093.4|3084.7|3093.72|3085.02|3093.72|3085.02|3093.4|3084.7|38
1641867170000|2022-01-11 02:12:50|3093.28|3084.58|3093.35|3084.65|3093.35|3084.65|3093.1|3084.4|30
1641867180000|2022-01-11 02:13:00|3093.36|3084.66|3093.36|3084.66|3093.49|3084.79|3093.2|3084.5|34
1641867190000|2022-01-11 02:13:10|3093.33|3084.63|3092.08|3083.38|3093.37|3084.67|3092.08|3083.38|34
1641867200000|2022-01-11 02:13:20|3092.12|3083.42|3091.59|3082.89|3092.87|3084.17|3091.51|3082.81|35
1641867210000|2022-01-11 02:13:30|3091.57|3082.87|3092.6|3083.9|3092.8|3084.1|3091.53|3082.83|34
1641867220000|2022-01-11 02:13:40|3092.9|3084.2|3093.13|3084.43|3093.4|3084.7|3092.85|3084.15|39
1641867230000|2022-01-11 02:13:50|3093.17|3084.47|3092.71|3084.01|3093.69|3084.99|3092.71|3084.01|37
1641867240000|2022-01-11 02:14:00|3092.64|3083.94|3093.7|3085|3093.72|3085.02|3092.59|3083.89|39
1641867250000|2022-01-11 02:14:10|3093.66|3084.96|3093.68|3084.98|3093.92|3085.22|3093.47|3084.77|32
1641867260000|2022-01-11 02:14:20|3093.71|3085.01|3094.62|3085.92|3094.76|3086.06|3093.48|3084.78|36
1641867270000|2022-01-11 02:14:30|3094.77|3086.07|3094.75|3086.05|3094.89|3086.19|3094.33|3085.63|34
1641867280000|2022-01-11 02:14:40|3094.77|3086.07|3094.67|3085.97|3094.94|3086.24|3094.67|3085.97|26
1641867290000|2022-01-11 02:14:50|3094.68|3085.98|3095.01|3086.31|3095.15|3086.45|3094.67|3085.97|26
1641867300000|2022-01-11 02:15:00|3095.05|3086.35|3096.78|3088.08|3096.78|3088.08|3095.01|3086.31|28
1641867310000|2022-01-11 02:15:10|3096.86|3088.16|3096.77|3088.07|3096.87|3088.17|3096.61|3087.91|14
1641867320000|2022-01-11 02:15:20|3096.76|3088.06|3097.85|3089.15|3097.85|3089.15|3096.76|3088.06|24
1641867330000|2022-01-11 02:15:30|3097.86|3089.16|3098.23|3089.53|3098.23|3089.53|3097.57|3088.87|26
1641867340000|2022-01-11 02:15:40|3098.24|3089.54|3098.23|3089.53|3098.25|3089.55|3097.78|3089.08|26
1641867350000|2022-01-11 02:15:50|3098.31|3089.61|3099.77|3091.07|3100.1|3091.4|3098.16|3089.46|35
1641867360000|2022-01-11 02:16:00|3100.08|3091.38|3102.43|3093.73|3102.58|3093.88|3099.98|3091.28|37
1641867370000|2022-01-11 02:16:10|3102.6|3093.9|3101.31|3092.61|3102.92|3094.22|3100.9|3092.2|37
1641867380000|2022-01-11 02:16:20|3101.36|3092.66|3101.83|3093.13|3102.11|3093.41|3101.35|3092.65|36
1641867390000|2022-01-11 02:16:30|3101.87|3093.17|3100.95|3092.25|3101.93|3093.23|3100.63|3091.93|38
1641867400000|2022-01-11 02:16:40|3101.41|3092.71|3101.44|3092.74|3101.79|3093.09|3101.05|3092.35|36
1641867410000|2022-01-11 02:16:50|3101.47|3092.77|3100.92|3092.22|3102.01|3093.31|3100.88|3092.18|31
1641867420000|2022-01-11 02:17:00|3100.97|3092.27|3101.63|3092.93|3102.22|3093.52|3100.97|3092.27|37
1641867430000|2022-01-11 02:17:10|3101.67|3092.97|3101.89|3093.19|3102.12|3093.42|3101.28|3092.58|37
1641867440000|2022-01-11 02:17:20|3102.08|3093.38|3101.99|3093.29|3102.37|3093.67|3101.49|3092.79|31
1641867450000|2022-01-11 02:17:30|3101.92|3093.22|3101.74|3093.04|3102.02|3093.32|3101.69|3092.99|31
1641867460000|2022-01-11 02:17:40|3101.76|3093.06|3101.88|3093.18|3102|3093.3|3101.52|3092.82|33
1641867470000|2022-01-11 02:17:50|3101.83|3093.13|3101.86|3093.16|3101.92|3093.22|3101.73|3093.03|28
1641867480000|2022-01-11 02:18:00|3101.81|3093.11|3102.01|3093.31|3102.24|3093.54|3101.76|3093.06|26
1641867490000|2022-01-11 02:18:10|3102.02|3093.32|3101.91|3093.21|3102.22|3093.52|3101.91|3093.21|30
1641867500000|2022-01-11 02:18:20|3101.94|3093.24|3101.6|3092.9|3101.96|3093.26|3101.27|3092.57|31
1641867510000|2022-01-11 02:18:30|3101.38|3092.68|3100.52|3091.82|3101.47|3092.77|3100.32|3091.62|39
1641867520000|2022-01-11 02:18:40|3100.61|3091.91|3101.55|3092.85|3101.66|3092.96|3100.5|3091.8|35
1641867530000|2022-01-11 02:18:50|3101.67|3092.97|3101.42|3092.72|3101.67|3092.97|3101.23|3092.53|37
1641867540000|2022-01-11 02:19:00|3101.49|3092.79|3101.46|3092.76|3101.69|3092.99|3101.26|3092.56|32
1641867550000|2022-01-11 02:19:10|3101.44|3092.74|3101.4|3092.7|3101.48|3092.78|3100.89|3092.19|34
1641867560000|2022-01-11 02:19:20|3101.41|3092.71|3102.08|3093.38|3102.19|3093.49|3101.39|3092.69|27
1641867570000|2022-01-11 02:19:30|3102.06|3093.36|3102.15|3093.45|3102.18|3093.48|3101.96|3093.26|25
1641867580000|2022-01-11 02:19:40|3102.11|3093.41|3101.64|3092.94|3102.26|3093.56|3101.62|3092.92|30
1641867590000|2022-01-11 02:19:50|3101.58|3092.88|3101.5|3092.8|3101.79|3093.09|3101.46|3092.76|33
1641867600000|2022-01-11 02:20:00|3101.49|3092.79|3101.99|3093.29|3102.03|3093.33|3101.37|3092.67|32
1641867610000|2022-01-11 02:20:10|3101.96|3093.26|3102.61|3093.91|3102.71|3094.01|3101.96|3093.26|32
1641867620000|2022-01-11 02:20:20|3103.13|3094.43|3104.02|3095.32|3104.38|3095.68|3102.58|3093.88|37
1641867630000|2022-01-11 02:20:30|3104.08|3095.38|3104.18|3095.48|3104.34|3095.64|3103.72|3095.02|32
1641867640000|2022-01-11 02:20:40|3104.24|3095.54|3103.62|3094.92|3104.62|3095.92|3103.37|3094.67|28
1641867650000|2022-01-11 02:20:50|3103.66|3094.96|3104.2|3095.5|3104.23|3095.53|3103.66|3094.96|31
1641867660000|2022-01-11 02:21:00|3104.23|3095.53|3104.86|3096.16|3105.05|3096.35|3104.14|3095.44|37
1641867670000|2022-01-11 02:21:10|3105.11|3096.41|3105.06|3096.36|3105.13|3096.43|3104.71|3096.01|39
1641867680000|2022-01-11 02:21:20|3105.02|3096.32|3105.08|3096.38|3105.3|3096.6|3105.01|3096.31|31
1641867690000|2022-01-11 02:21:30|3105.05|3096.35|3107.52|3098.82|3107.52|3098.82|3104.31|3095.61|32
1641867700000|2022-01-11 02:21:40|3107.96|3099.26|3108.2|3099.5|3110.82|3102.12|3107.96|3099.26|37
1641867710000|2022-01-11 02:21:50|3108.3|3099.6|3109.55|3100.85|3109.85|3101.15|3108.24|3099.54|36
1641867720000|2022-01-11 02:22:00|3109.36|3100.66|3109.38|3100.68|3110.39|3101.69|3108.99|3100.29|36
1641867730000|2022-01-11 02:22:10|3109.17|3100.47|3109.53|3100.83|3109.53|3100.83|3108.8|3100.1|25
1641867740000|2022-01-11 02:22:20|3109.52|3100.82|3109.46|3100.76|3109.72|3101.02|3109.26|3100.56|30
1641867750000|2022-01-11 02:22:30|3109.75|3101.05|3110.75|3102.05|3111.28|3102.58|3109.71|3101.01|34
1641867760000|2022-01-11 02:22:40|3110.8|3102.1|3110.9|3102.2|3111.85|3103.15|3110.58|3101.88|35
1641867770000|2022-01-11 02:22:50|3110.88|3102.18|3112.53|3103.83|3112.64|3103.94|3110.78|3102.08|37
1641867780000|2022-01-11 02:23:00|3112.63|3103.93|3116.65|3107.95|3116.77|3108.07|3112.63|3103.93|36
1641867790000|2022-01-11 02:23:10|3117.29|3108.59|3115.47|3106.77|3117.29|3108.59|3114.75|3106.05|37
1641867800000|2022-01-11 02:23:20|3115.62|3106.92|3114.58|3105.88|3116.16|3107.46|3114.58|3105.88|38
1641867810000|2022-01-11 02:23:30|3114.59|3105.89|3115.89|3107.19|3115.94|3107.24|3114.59|3105.89|38
1641867820000|2022-01-11 02:23:40|3115.87|3107.17|3115.67|3106.97|3115.91|3107.21|3115.08|3106.38|35
1641867830000|2022-01-11 02:23:50|3115.71|3107.01|3115.89|3107.19|3116|3107.3|3115.13|3106.43|34
1641867840000|2022-01-11 02:24:00|3115.88|3107.18|3115.97|3107.27|3115.97|3107.27|3115.31|3106.61|33
1641867850000|2022-01-11 02:24:10|3116.29|3107.59|3117.52|3108.82|3117.71|3109.01|3115.88|3107.18|37
1641867860000|2022-01-11 02:24:20|3117.77|3109.07|3117.15|3108.45|3118.14|3109.44|3117.13|3108.43|39
1641867870000|2022-01-11 02:24:30|3116.83|3108.13|3119.23|3110.53|3119.23|3110.53|3116.83|3108.13|39
1641867880000|2022-01-11 02:24:40|3119.25|3110.55|3116.95|3108.25|3119.28|3110.58|3116.95|3108.25|38
1641867890000|2022-01-11 02:24:50|3116.59|3107.89|3119.45|3110.75|3119.49|3110.79|3116.56|3107.86|39
1641867900000|2022-01-11 02:25:00|3119.58|3110.88|3118.73|3110.03|3119.58|3110.88|3118.36|3109.66|36
1641867910000|2022-01-11 02:25:10|3118.53|3109.83|3118.6|3109.9|3118.69|3109.99|3118.04|3109.34|37
1641867920000|2022-01-11 02:25:20|3118.79|3110.09|3119.38|3110.68|3119.73|3111.03|3118.57|3109.87|34
1641867930000|2022-01-11 02:25:30|3119.37|3110.67|3120.21|3111.51|3120.52|3111.82|3119.37|3110.67|34
1641867940000|2022-01-11 02:25:40|3120.61|3111.91|3120.59|3111.89|3120.68|3111.98|3120.43|3111.73|26
1641867950000|2022-01-11 02:25:50|3120.52|3111.82|3120.14|3111.44|3120.92|3112.22|3120.05|3111.35|29
1641867960000|2022-01-11 02:26:00|3120.18|3111.48|3122.18|3113.48|3122.22|3113.52|3120.15|3111.45|40
1641867970000|2022-01-11 02:26:10|3122.23|3113.53|3125.15|3116.45|3126.19|3117.49|3122.21|3113.51|40
1641867980000|2022-01-11 02:26:20|3124.68|3115.98|3124.13|3115.43|3124.86|3116.16|3122.98|3114.28|40
1641867990000|2022-01-11 02:26:30|3124.11|3115.41|3123.24|3114.54|3124.11|3115.41|3122.14|3113.44|40
1641868000000|2022-01-11 02:26:40|3123.22|3114.52|3124.7|3116|3124.82|3116.12|3123.16|3114.46|38
1641868010000|2022-01-11 02:26:50|3124.79|3116.09|3124.41|3115.71|3124.8|3116.1|3123.69|3114.99|38
1641868020000|2022-01-11 02:27:00|3124.28|3115.58|3124.31|3115.61|3124.81|3116.11|3124.2|3115.5|37
1641868030000|2022-01-11 02:27:10|3124.44|3115.74|3123.91|3115.21|3124.46|3115.76|3123.29|3114.59|32
1641868040000|2022-01-11 02:27:20|3123.81|3115.11|3123.65|3114.95|3124.38|3115.68|3123.15|3114.45|37
1641868050000|2022-01-11 02:27:30|3123.91|3115.21|3124.13|3115.43|3124.31|3115.61|3123.49|3114.79|37
1641868060000|2022-01-11 02:27:40|3123.99|3115.29|3123.38|3114.68|3124.87|3116.17|3123.32|3114.62|36
1641868070000|2022-01-11 02:27:50|3123.35|3114.65|3123.78|3115.08|3123.78|3115.08|3123.2|3114.5|33
1641868080000|2022-01-11 02:28:00|3123.79|3115.09|3124.14|3115.44|3124.69|3115.99|3123.38|3114.68|37
1641868090000|2022-01-11 02:28:10|3123.92|3115.22|3125.07|3116.37|3125.16|3116.46|3123.92|3115.22|36
1641868100000|2022-01-11 02:28:20|3125.01|3116.31|3125.44|3116.74|3125.5|3116.8|3124.91|3116.21|38
1641868110000|2022-01-11 02:28:30|3125.54|3116.84|3124.49|3115.79|3125.54|3116.84|3124.31|3115.61|39
1641868120000|2022-01-11 02:28:40|3124.44|3115.74|3123.97|3115.27|3124.77|3116.07|3123.92|3115.22|40
1641868130000|2022-01-11 02:28:50|3124.06|3115.36|3122.8|3114.1|3124.13|3115.43|3122.65|3113.95|36
1641868140000|2022-01-11 02:29:00|3123.35|3114.65|3120.48|3111.78|3123.35|3114.65|3120.43|3111.73|39
1641868150000|2022-01-11 02:29:10|3120.47|3111.77|3121.54|3112.84|3121.95|3113.25|3120.43|3111.73|38
1641868160000|2022-01-11 02:29:20|3121.58|3112.88|3123.44|3114.74|3123.52|3114.82|3121.27|3112.57|39
1641868170000|2022-01-11 02:29:30|3123.62|3114.92|3123.2|3114.5|3123.85|3115.15|3122.77|3114.07|39
1641868180000|2022-01-11 02:29:40|3123.04|3114.34|3123.81|3115.11|3124.08|3115.38|3123|3114.3|38
1641868190000|2022-01-11 02:29:50|3123.83|3115.13|3122.87|3114.17|3123.83|3115.13|3122.5|3113.8|33
1641868200000|2022-01-11 02:30:00|3122.81|3114.11|3124.02|3115.32|3124.06|3115.36|3122.75|3114.05|35
1641868210000|2022-01-11 02:30:10|3123.94|3115.24|3121.43|3112.73|3124.2|3115.5|3121.43|3112.73|39
1641868220000|2022-01-11 02:30:20|3121.29|3112.59|3119.71|3111.01|3121.5|3112.8|3119.07|3110.37|40
1641868230000|2022-01-11 02:30:30|3119.73|3111.03|3119.51|3110.81|3120.11|3111.41|3119.46|3110.76|38
1641868240000|2022-01-11 02:30:40|3119.64|3110.94|3121.35|3112.65|3121.52|3112.82|3119.58|3110.88|39
1641868250000|2022-01-11 02:30:50|3121.33|3112.63|3123.3|3114.6|3123.57|3114.87|3121.33|3112.63|34
1641868260000|2022-01-11 02:31:00|3123.32|3114.62|3123.66|3114.96|3123.74|3115.04|3122.37|3113.67|38
1641868270000|2022-01-11 02:31:10|3123.7|3115|3124.99|3116.29|3125.18|3116.48|3123.62|3114.92|38
1641868280000|2022-01-11 02:31:20|3125.06|3116.36|3123.74|3115.04|3125.13|3116.43|3123.54|3114.84|35
1641868290000|2022-01-11 02:31:30|3123.63|3114.93|3124.26|3115.56|3124.3|3115.6|3122.74|3114.04|39
1641868300000|2022-01-11 02:31:40|3124.21|3115.51|3123.92|3115.22|3124.21|3115.51|3123.63|3114.93|36
1641868310000|2022-01-11 02:31:50|3123.91|3115.21|3124.5|3115.8|3124.55|3115.85|3122.88|3114.18|37
1641868320000|2022-01-11 02:32:00|3124.34|3115.64|3124.2|3115.5|3124.83|3116.13|3122.98|3114.28|36
1641868330000|2022-01-11 02:32:10|3124.31|3115.61|3124.37|3115.67|3125.02|3116.32|3124.17|3115.47|38
1641868340000|2022-01-11 02:32:20|3124.53|3115.83|3124.34|3115.64|3124.65|3115.95|3124.02|3115.32|38
1641868350000|2022-01-11 02:32:30|3124.21|3115.51|3127.26|3118.56|3127.63|3118.93|3123.67|3114.97|37
1641868360000|2022-01-11 02:32:40|3127.28|3118.58|3125.84|3117.14|3128.05|3119.35|3125.84|3117.14|39
1641868370000|2022-01-11 02:32:50|3125.77|3117.07|3125.36|3116.66|3125.91|3117.21|3124.77|3116.07|37
1641868380000|2022-01-11 02:33:00|3125.34|3116.64|3126.69|3117.99|3127.27|3118.57|3125.34|3116.64|37
1641868390000|2022-01-11 02:33:10|3126.7|3118|3126.1|3117.4|3126.74|3118.04|3125.78|3117.08|26
1641868400000|2022-01-11 02:33:20|3126.01|3117.31|3125.3|3116.6|3126.01|3117.31|3125.3|3116.6|35
1641868410000|2022-01-11 02:33:30|3125.04|3116.34|3125.13|3116.43|3125.47|3116.77|3124.84|3116.14|38
1641868420000|2022-01-11 02:33:40|3125.1|3116.4|3123.17|3114.47|3125.1|3116.4|3122.65|3113.95|37
1641868430000|2022-01-11 02:33:50|3123.04|3114.34|3125.36|3116.66|3125.36|3116.66|3123|3114.3|36
1641868440000|2022-01-11 02:34:00|3125.13|3116.43|3125.26|3116.56|3125.41|3116.71|3124.59|3115.89|38
1641868450000|2022-01-11 02:34:10|3125.31|3116.61|3125.59|3116.89|3125.59|3116.89|3124.88|3116.18|30
1641868460000|2022-01-11 02:34:20|3125.64|3116.94|3125.22|3116.52|3125.64|3116.94|3124.87|3116.17|27
1641868470000|2022-01-11 02:34:30|3125.32|3116.62|3125.14|3116.44|3125.32|3116.62|3124.92|3116.22|33
1641868480000|2022-01-11 02:34:40|3125.17|3116.47|3124.6|3115.9|3125.23|3116.53|3124.27|3115.57|34
1641868490000|2022-01-11 02:34:50|3124.5|3115.8|3124.28|3115.58|3124.5|3115.8|3124.24|3115.54|28
1641868500000|2022-01-11 02:35:00|3124.27|3115.57|3122.37|3113.67|3124.35|3115.65|3121.34|3112.64|34
1641868510000|2022-01-11 02:35:10|3122.14|3113.44|3121.47|3112.77|3122.32|3113.62|3121.29|3112.59|36
1641868520000|2022-01-11 02:35:20|3121.12|3112.42|3120.3|3111.6|3121.4|3112.7|3120.03|3111.33|38
1641868530000|2022-01-11 02:35:30|3120.28|3111.58|3120.64|3111.94|3121.01|3112.31|3120.11|3111.41|37
1641868540000|2022-01-11 02:35:40|3120.77|3112.07|3120.61|3111.91|3120.84|3112.14|3120.55|3111.85|36
1641868550000|2022-01-11 02:35:50|3120.69|3111.99|3120.63|3111.93|3120.91|3112.21|3120.55|3111.85|35
1641868560000|2022-01-11 02:36:00|3120.59|3111.89|3120.94|3112.24|3121.33|3112.63|3120.59|3111.89|36
1641868570000|2022-01-11 02:36:10|3120.85|3112.15|3120.57|3111.87|3121.32|3112.62|3120.56|3111.86|37
1641868580000|2022-01-11 02:36:20|3120.53|3111.83|3120.48|3111.78|3120.71|3112.01|3120.36|3111.66|34
1641868590000|2022-01-11 02:36:30|3120.47|3111.77|3119.81|3111.11|3120.51|3111.81|3119.73|3111.03|32
1641868600000|2022-01-11 02:36:40|3119.64|3110.94|3120.56|3111.86|3120.61|3111.91|3119.55|3110.85|35
1641868610000|2022-01-11 02:36:50|3120.5|3111.8|3120.26|3111.56|3120.66|3111.96|3120.06|3111.36|38
1641868620000|2022-01-11 02:37:00|3120.31|3111.61|3120.44|3111.74|3120.56|3111.86|3120.12|3111.42|19
1641868630000|2022-01-11 02:37:10|3120.45|3111.75|3120.48|3111.78|3120.59|3111.89|3120.34|3111.64|19
1641868640000|2022-01-11 02:37:20|3120.39|3111.69|3119.82|3111.12|3120.6|3111.9|3119.31|3110.61|39
1641868650000|2022-01-11 02:37:30|3120.08|3111.38|3119.84|3111.14|3120.41|3111.71|3119.71|3111.01|34
1641868660000|2022-01-11 02:37:40|3119.91|3111.21|3120.21|3111.51|3120.43|3111.73|3119.78|3111.08|28
1641868670000|2022-01-11 02:37:50|3120.25|3111.55|3120.45|3111.75|3120.55|3111.85|3120.25|3111.55|38
1641868680000|2022-01-11 02:38:00|3120.44|3111.74|3121.13|3112.43|3121.23|3112.53|3120.44|3111.74|32
1641868690000|2022-01-11 02:38:10|3121.17|3112.47|3120.13|3111.43|3121.18|3112.48|3120.08|3111.38|27
1641868700000|2022-01-11 02:38:20|3120.14|3111.44|3120.15|3111.45|3120.27|3111.57|3120.05|3111.35|26
1641868710000|2022-01-11 02:38:30|3120.11|3111.41|3119.43|3110.73|3120.44|3111.74|3118.79|3110.09|26
1641868720000|2022-01-11 02:38:40|3119.29|3110.59|3119.22|3110.52|3119.88|3111.18|3118.82|3110.12|36
1641868730000|2022-01-11 02:38:50|3119.17|3110.47|3120.21|3111.51|3120.21|3111.51|3119.15|3110.45|31
1641868740000|2022-01-11 02:39:00|3120.2|3111.5|3119.55|3110.85|3120.74|3112.04|3119.55|3110.85|32
1641868750000|2022-01-11 02:39:10|3119.45|3110.75|3119.19|3110.49|3119.55|3110.85|3118.81|3110.11|31
1641868760000|2022-01-11 02:39:20|3118.91|3110.21|3119.15|3110.45|3119.35|3110.65|3118.8|3110.1|30
1641868770000|2022-01-11 02:39:30|3119.08|3110.38|3118.9|3110.2|3119.46|3110.76|3118.77|3110.07|32
1641868780000|2022-01-11 02:39:40|3118.89|3110.19|3118.41|3109.71|3119.33|3110.63|3118.05|3109.35|24
1641868790000|2022-01-11 02:39:50|3118.5|3109.8|3118.28|3109.58|3118.5|3109.8|3118.02|3109.32|19
1641868800000|2022-01-11 02:40:00|3118.22|3109.52|3118.64|3109.94|3118.64|3109.94|3118.17|3109.47|13
1641868810000|2022-01-11 02:40:10|3118.38|3109.68|3117.57|3108.87|3118.7|3110|3117.34|3108.64|32
1641868820000|2022-01-11 02:40:20|3117.48|3108.78|3117.23|3108.53|3117.58|3108.88|3117|3108.3|30
1641868830000|2022-01-11 02:40:30|3117.24|3108.54|3116.72|3108.02|3117.42|3108.72|3116.62|3107.92|29
1641868840000|2022-01-11 02:40:40|3116.59|3107.89|3116.53|3107.83|3116.73|3108.03|3116.53|3107.83|17
1641868850000|2022-01-11 02:40:50|3116.49|3107.79|3116.51|3107.81|3116.54|3107.84|3116.46|3107.76|16
1641868860000|2022-01-11 02:41:00|3116.5|3107.8|3116.94|3108.24|3116.94|3108.24|3116.46|3107.76|29
1641868870000|2022-01-11 02:41:10|3116.89|3108.19|3116.86|3108.16|3117.05|3108.35|3116.8|3108.1|25
1641868880000|2022-01-11 02:41:20|3116.94|3108.24|3117.55|3108.85|3117.94|3109.24|3116.85|3108.15|27
1641868890000|2022-01-11 02:41:30|3117.52|3108.82|3117.2|3108.5|3117.52|3108.82|3117.2|3108.5|21
1641868900000|2022-01-11 02:41:40|3117.19|3108.49|3116.91|3108.21|3117.43|3108.73|3116.82|3108.12|27
1641868910000|2022-01-11 02:41:50|3117.01|3108.31|3115.99|3107.29|3117.01|3108.31|3115.99|3107.29|34
1641868920000|2022-01-11 02:42:00|3115.87|3107.17|3114.79|3106.09|3115.87|3107.17|3114.76|3106.06|38
1641868930000|2022-01-11 02:42:10|3114.84|3106.14|3115.74|3107.04|3115.86|3107.16|3114.82|3106.12|24
1641868940000|2022-01-11 02:42:20|3115.71|3107.01|3115.71|3107.01|3115.76|3107.06|3115.64|3106.94|32
1641868950000|2022-01-11 02:42:30|3115.7|3107|3115.43|3106.73|3115.82|3107.12|3115.43|3106.73|33
1641868960000|2022-01-11 02:42:40|3115.42|3106.72|3115.77|3107.07|3115.87|3107.17|3115.32|3106.62|23
1641868970000|2022-01-11 02:42:50|3115.74|3107.04|3116.51|3107.81|3116.6|3107.9|3115.73|3107.03|27
1641868980000|2022-01-11 02:43:00|3116.52|3107.82|3117.21|3108.51|3117.47|3108.77|3116.52|3107.82|31
1641868990000|2022-01-11 02:43:10|3117.33|3108.63|3117.71|3109.01|3117.86|3109.16|3117.28|3108.58|34
1641869000000|2022-01-11 02:43:20|3117.65|3108.95|3117.58|3108.88|3117.89|3109.19|3117.58|3108.88|36
1641869010000|2022-01-11 02:43:30|3117.67|3108.97|3117.66|3108.96|3117.79|3109.09|3117.59|3108.89|33
1641869020000|2022-01-11 02:43:40|3117.68|3108.98|3118.46|3109.76|3118.8|3110.1|3117.6|3108.9|34
1641869030000|2022-01-11 02:43:50|3118.5|3109.8|3118.46|3109.76|3118.6|3109.9|3118.28|3109.58|31
1641869040000|2022-01-11 02:44:00|3118.42|3109.72|3118.5|3109.8|3118.64|3109.94|3118.14|3109.44|35
1641869050000|2022-01-11 02:44:10|3118.52|3109.82|3118.36|3109.66|3118.52|3109.82|3117.69|3108.99|35
1641869060000|2022-01-11 02:44:20|3118.35|3109.65|3120.43|3111.73|3120.45|3111.75|3118.35|3109.65|39
1641869070000|2022-01-11 02:44:30|3120.28|3111.58|3120.63|3111.93|3120.78|3112.08|3120.28|3111.58|30
1641869080000|2022-01-11 02:44:40|3120.64|3111.94|3120.59|3111.89|3120.67|3111.97|3120.39|3111.69|33
1641869090000|2022-01-11 02:44:50|3120.56|3111.86|3121.01|3112.31|3121.02|3112.32|3120.41|3111.71|20
1641869100000|2022-01-11 02:45:00|3120.94|3112.24|3120.9|3112.2|3121.19|3112.49|3120.79|3112.09|35
1641869110000|2022-01-11 02:45:10|3120.94|3112.24|3121.05|3112.35|3121.14|3112.44|3120.76|3112.06|33
1641869120000|2022-01-11 02:45:20|3121.13|3112.43|3124.68|3115.98|3124.78|3116.08|3121.13|3112.43|37
1641869130000|2022-01-11 02:45:30|3124.52|3115.82|3125.24|3116.54|3125.24|3116.54|3124.1|3115.4|39
1641869140000|2022-01-11 02:45:40|3125.25|3116.55|3125.26|3116.56|3126.47|3117.77|3125.15|3116.45|40
1641869150000|2022-01-11 02:45:50|3125.41|3116.71|3124.79|3116.09|3125.42|3116.72|3124.62|3115.92|37
1641869160000|2022-01-11 02:46:00|3124.69|3115.99|3124.8|3116.1|3125.1|3116.4|3124.44|3115.74|37
1641869170000|2022-01-11 02:46:10|3124.94|3116.24|3125.28|3116.58|3125.28|3116.58|3124.58|3115.88|37
1641869180000|2022-01-11 02:46:20|3124.99|3116.29|3124.82|3116.12|3125.19|3116.49|3123.84|3115.14|36
1641869190000|2022-01-11 02:46:30|3124.62|3115.92|3124.93|3116.23|3125.22|3116.52|3124.49|3115.79|38
1641869200000|2022-01-11 02:46:40|3124.85|3116.15|3124.72|3116.02|3124.9|3116.2|3124.57|3115.87|35
1641869210000|2022-01-11 02:46:50|3124.78|3116.08|3124.76|3116.06|3124.94|3116.24|3124.33|3115.63|34
1641869220000|2022-01-11 02:47:00|3124.77|3116.07|3124.76|3116.06|3124.93|3116.23|3124.74|3116.04|25
1641869230000|2022-01-11 02:47:10|3124.75|3116.05|3125.09|3116.39|3125.17|3116.47|3124.63|3115.93|33
1641869240000|2022-01-11 02:47:20|3125.21|3116.51|3126.17|3117.47|3126.17|3117.47|3125.21|3116.51|29
1641869250000|2022-01-11 02:47:30|3126.26|3117.56|3126.17|3117.47|3126.35|3117.65|3126.03|3117.33|30
1641869260000|2022-01-11 02:47:40|3126.21|3117.51|3126.5|3117.8|3126.74|3118.04|3125.76|3117.06|29
1641869270000|2022-01-11 02:47:50|3126.3|3117.6|3127.91|3119.21|3127.94|3119.24|3126.19|3117.49|37
1641869280000|2022-01-11 02:48:00|3127.34|3118.64|3127.29|3118.59|3128.04|3119.34|3126.79|3118.09|38
1641869290000|2022-01-11 02:48:10|3126.94|3118.24|3127.6|3118.9|3127.65|3118.95|3126.85|3118.15|35
1641869300000|2022-01-11 02:48:20|3127.61|3118.91|3127.66|3118.96|3128.26|3119.56|3126.82|3118.12|39
1641869310000|2022-01-11 02:48:30|3127.7|3119|3129.24|3120.54|3129.57|3120.87|3127.7|3119|38
1641869320000|2022-01-11 02:48:40|3129.34|3120.64|3129.21|3120.51|3129.87|3121.17|3128.7|3120|39
1641869330000|2022-01-11 02:48:50|3129.2|3120.5|3129.87|3121.17|3129.98|3121.28|3129.1|3120.4|35
1641869340000|2022-01-11 02:49:00|3129.83|3121.13|3129.66|3120.96|3129.89|3121.19|3128.15|3119.45|36
1641869350000|2022-01-11 02:49:10|3129.7|3121|3129.84|3121.14|3130.12|3121.42|3129.13|3120.43|31
1641869360000|2022-01-11 02:49:20|3129.9|3121.2|3129.16|3120.46|3129.9|3121.2|3129.11|3120.41|36
1641869370000|2022-01-11 02:49:30|3129.15|3120.45|3128.93|3120.23|3129.32|3120.62|3128.73|3120.03|28
1641869380000|2022-01-11 02:49:40|3129.04|3120.34|3128.35|3119.65|3129.04|3120.34|3128.13|3119.43|36
1641869390000|2022-01-11 02:49:50|3128.24|3119.54|3128.82|3120.12|3129.09|3120.39|3128.13|3119.43|39
1641869400000|2022-01-11 02:50:00|3128.67|3119.97|3132.06|3123.36|3132.26|3123.56|3128.67|3119.97|38
1641869410000|2022-01-11 02:50:10|3132.82|3124.12|3132.51|3123.81|3133.5|3124.8|3132.36|3123.66|40
1641869420000|2022-01-11 02:50:20|3132.6|3123.9|3132.01|3123.31|3132.77|3124.07|3131.84|3123.14|38
1641869430000|2022-01-11 02:50:30|3132.04|3123.34|3130.85|3122.15|3132.19|3123.49|3130.85|3122.15|32
1641869440000|2022-01-11 02:50:40|3130.56|3121.86|3131.41|3122.71|3131.41|3122.71|3129.82|3121.12|39
1641869450000|2022-01-11 02:50:50|3131.58|3122.88|3131.04|3122.34|3131.58|3122.88|3130.91|3122.21|37
1641869460000|2022-01-11 02:51:00|3131.03|3122.33|3129.97|3121.27|3131.6|3122.9|3129.97|3121.27|36
1641869470000|2022-01-11 02:51:10|3129.92|3121.22|3129.29|3120.59|3129.92|3121.22|3128.8|3120.1|38
1641869480000|2022-01-11 02:51:20|3129.46|3120.76|3128.97|3120.27|3129.58|3120.88|3128.87|3120.17|38
1641869490000|2022-01-11 02:51:30|3129.13|3120.43|3128.05|3119.35|3129.4|3120.7|3127.88|3119.18|34
1641869500000|2022-01-11 02:51:40|3128.43|3119.73|3129.15|3120.45|3129.16|3120.46|3128.36|3119.66|38
1641869510000|2022-01-11 02:51:50|3129.26|3120.56|3128.75|3120.05|3129.26|3120.56|3128.29|3119.59|33
1641869520000|2022-01-11 02:52:00|3128.8|3120.1|3130.36|3121.66|3130.48|3121.78|3128.39|3119.69|38
1641869530000|2022-01-11 02:52:10|3130.38|3121.68|3129.31|3120.61|3130.52|3121.82|3129.26|3120.56|33
1641869540000|2022-01-11 02:52:20|3129.48|3120.78|3129.63|3120.93|3129.63|3120.93|3128.84|3120.14|37
1641869550000|2022-01-11 02:52:30|3129.41|3120.71|3128.17|3119.47|3129.41|3120.71|3127.92|3119.22|37
1641869560000|2022-01-11 02:52:40|3128.22|3119.52|3127.2|3118.5|3128.26|3119.56|3127.16|3118.46|30
1641869570000|2022-01-11 02:52:50|3126.71|3118.01|3125.94|3117.24|3126.93|3118.23|3125.94|3117.24|39
1641869580000|2022-01-11 02:53:00|3125.73|3117.03|3126.7|3118|3126.7|3118|3125.28|3116.58|37
1641869590000|2022-01-11 02:53:10|3126.45|3117.75|3127|3118.3|3127.23|3118.53|3126.24|3117.54|36
1641869600000|2022-01-11 02:53:20|3126.74|3118.04|3126.22|3117.52|3126.83|3118.13|3126.17|3117.47|37
1641869610000|2022-01-11 02:53:30|3126.1|3117.4|3126.27|3117.57|3126.48|3117.78|3125.75|3117.05|38
1641869620000|2022-01-11 02:53:40|3126.24|3117.54|3126.58|3117.88|3127.12|3118.42|3126.16|3117.46|32
1641869630000|2022-01-11 02:53:50|3126.66|3117.96|3126.46|3117.76|3126.66|3117.96|3126.4|3117.7|23
1641869640000|2022-01-11 02:54:00|3126.65|3117.95|3127.99|3119.29|3128.16|3119.46|3126.65|3117.95|32
1641869650000|2022-01-11 02:54:10|3127.96|3119.26|3127.95|3119.25|3128.55|3119.85|3127.51|3118.81|36
1641869660000|2022-01-11 02:54:20|3127.8|3119.1|3127.92|3119.22|3128.13|3119.43|3127.57|3118.87|35
1641869670000|2022-01-11 02:54:30|3127.99|3119.29|3127.77|3119.07|3128.3|3119.6|3127.25|3118.55|32
1641869680000|2022-01-11 02:54:40|3127.08|3118.38|3127.2|3118.5|3127.72|3119.02|3127.02|3118.32|37
1641869690000|2022-01-11 02:54:50|3127.17|3118.47|3125.68|3116.98|3127.17|3118.47|3125.63|3116.93|38
1641869700000|2022-01-11 02:55:00|3125.67|3116.97|3125.82|3117.12|3126.29|3117.59|3125.32|3116.62|37
1641869710000|2022-01-11 02:55:10|3125.76|3117.06|3124.71|3116.01|3125.76|3117.06|3124.44|3115.74|36
1641869720000|2022-01-11 02:55:20|3124.78|3116.08|3125.13|3116.43|3126.14|3117.44|3124.78|3116.08|40
1641869730000|2022-01-11 02:55:30|3125.08|3116.38|3124.16|3115.46|3125.49|3116.79|3124.16|3115.46|36
1641869740000|2022-01-11 02:55:40|3124.18|3115.48|3125.3|3116.6|3125.72|3117.02|3124.18|3115.48|37
1641869750000|2022-01-11 02:55:50|3125.46|3116.76|3125.34|3116.64|3125.65|3116.95|3125.34|3116.64|27
1641869760000|2022-01-11 02:56:00|3125.38|3116.68|3125.3|3116.6|3125.38|3116.68|3124.7|3116|37
1641869770000|2022-01-11 02:56:10|3125.23|3116.53|3125.4|3116.7|3125.47|3116.77|3124.86|3116.16|37
1641869780000|2022-01-11 02:56:20|3125.23|3116.53|3125.21|3116.51|3125.33|3116.63|3124.87|3116.17|36
1641869790000|2022-01-11 02:56:30|3125.19|3116.49|3124.98|3116.28|3126.06|3117.36|3124.68|3115.98|37
1641869800000|2022-01-11 02:56:40|3125.09|3116.39|3126.33|3117.63|3126.61|3117.91|3125.09|3116.39|35
1641869810000|2022-01-11 02:56:50|3126.17|3117.47|3125.4|3116.7|3126.22|3117.52|3125.4|3116.7|38
1641869820000|2022-01-11 02:57:00|3125.44|3116.74|3125.36|3116.66|3125.59|3116.89|3125.05|3116.35|30
1641869830000|2022-01-11 02:57:10|3125.38|3116.68|3124.26|3115.56|3125.38|3116.68|3124.1|3115.4|39
1641869840000|2022-01-11 02:57:20|3124.32|3115.62|3124.35|3115.65|3124.47|3115.77|3124|3115.3|32
1641869850000|2022-01-11 02:57:30|3124.36|3115.66|3125.09|3116.39|3125.13|3116.43|3124.28|3115.58|27
1641869860000|2022-01-11 02:57:40|3125|3116.3|3124.97|3116.27|3125.06|3116.36|3124.82|3116.12|32
1641869870000|2022-01-11 02:57:50|3124.91|3116.21|3124.8|3116.1|3125.08|3116.38|3124.7|3116|26
1641869880000|2022-01-11 02:58:00|3124.86|3116.16|3124.2|3115.5|3125.05|3116.35|3124.03|3115.33|33
1641869890000|2022-01-11 02:58:10|3124.02|3115.32|3123.47|3114.77|3124.17|3115.47|3123.32|3114.62|33
1641869900000|2022-01-11 02:58:20|3123.45|3114.75|3121.87|3113.17|3123.83|3115.13|3121.87|3113.17|36
1641869910000|2022-01-11 02:58:30|3121.91|3113.21|3120.88|3112.18|3122.02|3113.32|3120.45|3111.75|35
1641869920000|2022-01-11 02:58:40|3121.52|3112.82|3121.25|3112.55|3121.61|3112.91|3121.17|3112.47|38
1641869930000|2022-01-11 02:58:50|3121.14|3112.44|3121.47|3112.77|3121.73|3113.03|3120.98|3112.28|35
1641869940000|2022-01-11 02:59:00|3121.44|3112.74|3121.34|3112.64|3121.45|3112.75|3121.28|3112.58|32
1641869950000|2022-01-11 02:59:10|3121.28|3112.58|3120.54|3111.84|3121.37|3112.67|3120.44|3111.74|36
1641869960000|2022-01-11 02:59:20|3120.52|3111.82|3120.5|3111.8|3120.61|3111.91|3120.22|3111.52|34
1641869970000|2022-01-11 02:59:30|3120.49|3111.79|3121.75|3113.05|3122.04|3113.34|3120.43|3111.73|37
1641869980000|2022-01-11 02:59:40|3121.67|3112.97|3121.29|3112.59|3121.92|3113.22|3121.11|3112.41|36
1641869990000|2022-01-11 02:59:50|3121.05|3112.35|3120.79|3112.09|3121.34|3112.64|3120.45|3111.75|39
1641870000000|2022-01-11 03:00:00|3120.74|3112.04|3122.05|3113.35|3122.23|3113.53|3120.74|3112.04|37
1641870010000|2022-01-11 03:00:10|3122.18|3113.48|3121.61|3112.91|3122.18|3113.48|3120.86|3112.16|36
1641870020000|2022-01-11 03:00:20|3121.6|3112.9|3121.2|3112.5|3121.64|3112.94|3120.98|3112.28|33
1641870030000|2022-01-11 03:00:30|3121.12|3112.42|3120.82|3112.12|3121.31|3112.61|3120.82|3112.12|29
1641870040000|2022-01-11 03:00:40|3121.2|3112.5|3120.95|3112.25|3121.4|3112.7|3120.95|3112.25|29
1641870050000|2022-01-11 03:00:50|3120.99|3112.29|3121.02|3112.32|3121.15|3112.45|3120.84|3112.14|21
1641870060000|2022-01-11 03:01:00|3120.84|3112.14|3119.71|3111.01|3121.04|3112.34|3119.11|3110.41|31
1641870070000|2022-01-11 03:01:10|3119.45|3110.75|3119.43|3110.73|3119.71|3111.01|3118.88|3110.18|32
1641870080000|2022-01-11 03:01:20|3119.02|3110.32|3118.7|3110|3119.51|3110.81|3118.46|3109.76|32
1641870090000|2022-01-11 03:01:30|3118.6|3109.9|3118.19|3109.49|3118.65|3109.95|3118.01|3109.31|32
1641870100000|2022-01-11 03:01:40|3118.37|3109.67|3116.09|3107.39|3118.37|3109.67|3115.72|3107.02|37
1641870110000|2022-01-11 03:01:50|3116.11|3107.41|3115.94|3107.24|3116.12|3107.42|3115.58|3106.88|32
1641870120000|2022-01-11 03:02:00|3116.06|3107.36|3116.04|3107.34|3116.6|3107.9|3115.82|3107.12|34
1641870130000|2022-01-11 03:02:10|3115.99|3107.29|3115.96|3107.26|3116.18|3107.48|3115.68|3106.98|33
1641870140000|2022-01-11 03:02:20|3116.04|3107.34|3116.37|3107.67|3116.42|3107.72|3115.95|3107.25|32
1641870150000|2022-01-11 03:02:30|3116.38|3107.68|3116.1|3107.4|3116.51|3107.81|3115.99|3107.29|29
1641870160000|2022-01-11 03:02:40|3116.09|3107.39|3116.02|3107.32|3116.19|3107.49|3115.95|3107.25|30
1641870170000|2022-01-11 03:02:50|3116.04|3107.34|3115.92|3107.22|3116.08|3107.38|3115.92|3107.22|22
1641870180000|2022-01-11 03:03:00|3115.93|3107.23|3115.96|3107.26|3116.23|3107.53|3115.93|3107.23|28
1641870190000|2022-01-11 03:03:10|3116.05|3107.35|3115.8|3107.1|3116.08|3107.38|3115.8|3107.1|32
1641870200000|2022-01-11 03:03:20|3115.81|3107.11|3115.75|3107.05|3116.03|3107.33|3115.53|3106.83|30
1641870210000|2022-01-11 03:03:30|3115.81|3107.11|3115.61|3106.91|3116.14|3107.44|3115.53|3106.83|31
1641870220000|2022-01-11 03:03:40|3115.79|3107.09|3115.8|3107.1|3116.57|3107.87|3115.52|3106.82|36
1641870230000|2022-01-11 03:03:50|3115.86|3107.16|3115.35|3106.65|3116.13|3107.43|3115.23|3106.53|35
1641870240000|2022-01-11 03:04:00|3115.47|3106.77|3115.64|3106.94|3115.78|3107.08|3115.05|3106.35|35
1641870250000|2022-01-11 03:04:10|3115.62|3106.92|3115.61|3106.91|3115.69|3106.99|3115.15|3106.45|35
1641870260000|2022-01-11 03:04:20|3115.7|3107|3115.42|3106.72|3115.7|3107|3115.41|3106.71|31
1641870270000|2022-01-11 03:04:30|3115.52|3106.82|3115.95|3107.25|3116.09|3107.39|3115.35|3106.65|38
1641870280000|2022-01-11 03:04:40|3115.87|3107.17|3115.87|3107.17|3116.08|3107.38|3115.74|3107.04|34
1641870290000|2022-01-11 03:04:50|3115.86|3107.16|3114.93|3106.23|3115.86|3107.16|3114.93|3106.23|31
1641870300000|2022-01-11 03:05:00|3114.94|3106.24|3115.03|3106.33|3115.65|3106.95|3114.61|3105.91|37
1641870310000|2022-01-11 03:05:10|3115.04|3106.34|3114.95|3106.25|3115.3|3106.6|3114.51|3105.81|35
1641870320000|2022-01-11 03:05:20|3114.96|3106.26|3115.14|3106.44|3115.23|3106.53|3114.9|3106.2|24
1641870330000|2022-01-11 03:05:30|3115.09|3106.39|3114.92|3106.22|3115.22|3106.52|3114.89|3106.19|34
1641870340000|2022-01-11 03:05:40|3114.91|3106.21|3115.01|3106.31|3115.2|3106.5|3114.91|3106.21|31
1641870350000|2022-01-11 03:05:50|3114.94|3106.24|3115.24|3106.54|3115.31|3106.61|3114.89|3106.19|30
1641870360000|2022-01-11 03:06:00|3115.17|3106.47|3115.16|3106.46|3115.22|3106.52|3114.95|3106.25|20
1641870370000|2022-01-11 03:06:10|3115.17|3106.47|3115.44|3106.74|3115.45|3106.75|3115.02|3106.32|30
1641870380000|2022-01-11 03:06:20|3115.46|3106.76|3115.61|3106.91|3115.83|3107.13|3115.13|3106.43|35
1641870390000|2022-01-11 03:06:30|3115.6|3106.9|3115.57|3106.87|3115.74|3107.04|3115.43|3106.73|37
1641870400000|2022-01-11 03:06:40|3115.58|3106.88|3115.61|3106.91|3115.75|3107.05|3115.48|3106.78|29
1641870410000|2022-01-11 03:06:50|3115.65|3106.95|3115.07|3106.37|3115.65|3106.95|3114.99|3106.29|26
1641870420000|2022-01-11 03:07:00|3115.03|3106.33|3115.51|3106.81|3115.58|3106.88|3115.03|3106.33|35
1641870430000|2022-01-11 03:07:10|3115.53|3106.83|3115.32|3106.62|3115.53|3106.83|3115.25|3106.55|31
1641870440000|2022-01-11 03:07:20|3115.31|3106.61|3114.59|3105.89|3115.65|3106.95|3114.44|3105.74|35
1641870450000|2022-01-11 03:07:30|3114.64|3105.94|3113.32|3104.62|3114.64|3105.94|3112.88|3104.18|36
1641870460000|2022-01-11 03:07:40|3113.33|3104.63|3114.7|3106|3114.7|3106|3113.32|3104.62|35
1641870470000|2022-01-11 03:07:50|3114.85|3106.15|3115.89|3107.19|3116.15|3107.45|3114.85|3106.15|32
1641870480000|2022-01-11 03:08:00|3115.92|3107.22|3115.35|3106.65|3115.92|3107.22|3115.35|3106.65|30
1641870490000|2022-01-11 03:08:10|3115.22|3106.52|3115.02|3106.32|3115.22|3106.52|3114.82|3106.12|33
1641870500000|2022-01-11 03:08:20|3114.97|3106.27|3114.88|3106.18|3115.23|3106.53|3114.88|3106.18|33
1641870510000|2022-01-11 03:08:30|3114.9|3106.2|3115.1|3106.4|3115.22|3106.52|3114.51|3105.81|40
1641870520000|2022-01-11 03:08:40|3115.11|3106.41|3114.75|3106.05|3115.22|3106.52|3114.64|3105.94|36
1641870530000|2022-01-11 03:08:50|3114.57|3105.87|3114.55|3105.85|3114.84|3106.14|3114.25|3105.55|38
1641870540000|2022-01-11 03:09:00|3114.66|3105.96|3114.59|3105.89|3114.96|3106.26|3114.53|3105.83|37
1641870550000|2022-01-11 03:09:10|3114.45|3105.75|3113.66|3104.96|3114.78|3106.08|3113.66|3104.96|39
1641870560000|2022-01-11 03:09:20|3114.02|3105.32|3112.77|3104.07|3114.02|3105.32|3112.63|3103.93|36
1641870570000|2022-01-11 03:09:30|3112.58|3103.88|3112.85|3104.15|3113.18|3104.48|3112.58|3103.88|36
1641870580000|2022-01-11 03:09:40|3112.86|3104.16|3113.57|3104.87|3113.82|3105.12|3112.73|3104.03|34
1641870590000|2022-01-11 03:09:50|3113.55|3104.85|3114.09|3105.39|3114.33|3105.63|3113.44|3104.74|32
1641870600000|2022-01-11 03:10:00|3114.25|3105.55|3114.9|3106.2|3115.08|3106.38|3114.25|3105.55|37
1641870610000|2022-01-11 03:10:10|3114.85|3106.15|3114.75|3106.05|3115.56|3106.86|3114.63|3105.93|36
1641870620000|2022-01-11 03:10:20|3114.7|3106|3114.45|3105.75|3114.83|3106.13|3114.16|3105.46|32
1641870630000|2022-01-11 03:10:30|3114.41|3105.71|3114.28|3105.58|3114.41|3105.71|3114.15|3105.45|27
1641870640000|2022-01-11 03:10:40|3114.24|3105.54|3113.74|3105.04|3114.36|3105.66|3113.6|3104.9|35
1641870650000|2022-01-11 03:10:50|3113.78|3105.08|3113.75|3105.05|3113.96|3105.26|3113.68|3104.98|37
1641870660000|2022-01-11 03:11:00|3113.74|3105.04|3113.73|3105.03|3114.24|3105.54|3113.68|3104.98|31
1641870670000|2022-01-11 03:11:10|3113.78|3105.08|3113.86|3105.16|3114.16|3105.46|3113.75|3105.05|27
1641870680000|2022-01-11 03:11:20|3113.82|3105.12|3113.55|3104.85|3113.85|3105.15|3113.45|3104.75|33
1641870690000|2022-01-11 03:11:30|3113.52|3104.82|3113.75|3105.05|3114.1|3105.4|3113.48|3104.78|38
1641870700000|2022-01-11 03:11:40|3113.77|3105.07|3113.68|3104.98|3113.82|3105.12|3113.57|3104.87|35
1641870710000|2022-01-11 03:11:50|3113.69|3104.99|3113.88|3105.18|3113.92|3105.22|3113.64|3104.94|27
1641870720000|2022-01-11 03:12:00|3113.81|3105.11|3114.66|3105.96|3114.67|3105.97|3113.81|3105.11|32
1641870730000|2022-01-11 03:12:10|3114.65|3105.95|3115|3106.3|3115|3106.3|3114.58|3105.88|28
1641870740000|2022-01-11 03:12:20|3114.99|3106.29|3114.7|3106|3115.17|3106.47|3114.7|3106|31
1641870750000|2022-01-11 03:12:30|3114.73|3106.03|3114.62|3105.92|3115.12|3106.42|3114.06|3105.36|38
1641870760000|2022-01-11 03:12:40|3114.56|3105.86|3114.74|3106.04|3115.03|3106.33|3114.38|3105.68|37
1641870770000|2022-01-11 03:12:50|3114.73|3106.03|3114.53|3105.83|3114.82|3106.12|3114.52|3105.82|26
1641870780000|2022-01-11 03:13:00|3114.52|3105.82|3114.29|3105.59|3114.61|3105.91|3114.17|3105.47|26
1641870790000|2022-01-11 03:13:10|3114.28|3105.58|3113.81|3105.11|3114.34|3105.64|3113.5|3104.8|39
1641870800000|2022-01-11 03:13:20|3113.82|3105.12|3113.78|3105.08|3113.82|3105.12|3113.55|3104.85|31
1641870810000|2022-01-11 03:13:30|3113.98|3105.28|3114.44|3105.74|3114.47|3105.77|3113.87|3105.17|32
1641870820000|2022-01-11 03:13:40|3114.43|3105.73|3114.47|3105.77|3114.51|3105.81|3114.16|3105.46|38
1641870830000|2022-01-11 03:13:50|3114.46|3105.76|3113.94|3105.24|3114.5|3105.8|3113.94|3105.24|35
1641870840000|2022-01-11 03:14:00|3113.98|3105.28|3114.15|3105.45|3114.29|3105.59|3113.84|3105.14|37
1641870850000|2022-01-11 03:14:10|3114.14|3105.44|3114.18|3105.48|3114.38|3105.68|3114.08|3105.38|37
1641870860000|2022-01-11 03:14:20|3114.21|3105.51|3113.17|3104.47|3114.48|3105.78|3113.1|3104.4|37
1641870870000|2022-01-11 03:14:30|3113.2|3104.5|3113.3|3104.6|3113.63|3104.93|3112.67|3103.97|40
1641870880000|2022-01-11 03:14:40|3113.32|3104.62|3113.06|3104.36|3113.6|3104.9|3112.92|3104.22|39
1641870890000|2022-01-11 03:14:50|3112.96|3104.26|3113.02|3104.32|3113.25|3104.55|3112.52|3103.82|37
1641870900000|2022-01-11 03:15:00|3112.82|3104.12|3113.96|3105.26|3113.96|3105.26|3112.82|3104.12|38
1641870910000|2022-01-11 03:15:10|3113.97|3105.27|3114.47|3105.77|3114.51|3105.81|3113.66|3104.96|34
1641870920000|2022-01-11 03:15:20|3114.56|3105.86|3116.03|3107.33|3116.28|3107.58|3114.56|3105.86|32
1641870930000|2022-01-11 03:15:30|3115.95|3107.25|3116.37|3107.67|3116.46|3107.76|3115.95|3107.25|30
1641870940000|2022-01-11 03:15:40|3116.33|3107.63|3116.38|3107.68|3116.48|3107.78|3116.27|3107.57|29
1641870950000|2022-01-11 03:15:50|3116.41|3107.71|3116.52|3107.82|3116.52|3107.82|3116.22|3107.52|25
1641870960000|2022-01-11 03:16:00|3116.85|3108.15|3118.39|3109.69|3118.41|3109.71|3116.74|3108.04|29
1641870970000|2022-01-11 03:16:10|3118.36|3109.66|3118.61|3109.91|3118.61|3109.91|3118.25|3109.55|33
1641870980000|2022-01-11 03:16:20|3118.59|3109.89|3118.56|3109.86|3118.72|3110.02|3118.46|3109.76|20
1641870990000|2022-01-11 03:16:30|3118.58|3109.88|3118.42|3109.72|3118.58|3109.88|3118.33|3109.63|14
1641871000000|2022-01-11 03:16:40|3118.44|3109.74|3118.8|3110.1|3118.83|3110.13|3118.34|3109.64|37
1641871010000|2022-01-11 03:16:50|3118.75|3110.05|3116.89|3108.19|3118.8|3110.1|3116.87|3108.17|35
1641871020000|2022-01-11 03:17:00|3117.12|3108.42|3116.48|3107.78|3117.33|3108.63|3116.48|3107.78|38
1641871030000|2022-01-11 03:17:10|3116.42|3107.72|3117.1|3108.4|3117.41|3108.71|3116.27|3107.57|34
1641871040000|2022-01-11 03:17:20|3117.17|3108.47|3117.3|3108.6|3117.52|3108.82|3117.13|3108.43|36
1641871050000|2022-01-11 03:17:30|3117.27|3108.57|3117.49|3108.79|3117.77|3109.07|3117.27|3108.57|36
1641871060000|2022-01-11 03:17:40|3117.43|3108.73|3116.44|3107.74|3117.55|3108.85|3116.43|3107.73|32
1641871070000|2022-01-11 03:17:50|3116.43|3107.73|3116.58|3107.88|3116.69|3107.99|3116.4|3107.7|28
1641871080000|2022-01-11 03:18:00|3116.61|3107.91|3116.84|3108.14|3117.08|3108.38|3116.46|3107.76|37
1641871090000|2022-01-11 03:18:10|3116.93|3108.23|3117.28|3108.58|3117.42|3108.72|3116.79|3108.09|36
1641871100000|2022-01-11 03:18:20|3117.3|3108.6|3118.2|3109.5|3118.39|3109.69|3117.3|3108.6|35
1641871110000|2022-01-11 03:18:30|3118.24|3109.54|3117.55|3108.85|3118.32|3109.62|3117.35|3108.65|37
1641871120000|2022-01-11 03:18:40|3117.53|3108.83|3117.32|3108.62|3117.57|3108.87|3117.32|3108.62|36
1641871130000|2022-01-11 03:18:50|3117.11|3108.41|3117.48|3108.78|3117.48|3108.78|3116.81|3108.11|33
1641871140000|2022-01-11 03:19:00|3117.54|3108.84|3118.31|3109.61|3118.31|3109.61|3117.52|3108.82|32
1641871150000|2022-01-11 03:19:10|3118.38|3109.68|3119.17|3110.47|3119.28|3110.58|3118.38|3109.68|25
1641871160000|2022-01-11 03:19:20|3119.27|3110.57|3119.35|3110.65|3119.35|3110.65|3119.19|3110.49|19
1641871170000|2022-01-11 03:19:30|3119.36|3110.66|3119.54|3110.84|3119.54|3110.84|3119.23|3110.53|28
1641871180000|2022-01-11 03:19:40|3119.5|3110.8|3120.61|3111.91|3121.43|3112.73|3119.5|3110.8|36
1641871190000|2022-01-11 03:19:50|3120.51|3111.81|3120.14|3111.44|3120.6|3111.9|3120.01|3111.31|36
1641871200000|2022-01-11 03:20:00|3120.12|3111.42|3119.83|3111.13|3120.23|3111.53|3118.93|3110.23|34
1641871210000|2022-01-11 03:20:10|3120.23|3111.53|3119.58|3110.88|3120.23|3111.53|3118.92|3110.22|32
1641871220000|2022-01-11 03:20:20|3119.53|3110.83|3119.53|3110.83|3119.74|3111.04|3119.53|3110.83|31
1641871230000|2022-01-11 03:20:30|3119.51|3110.81|3119.51|3110.81|3119.58|3110.88|3119.37|3110.67|35
1641871240000|2022-01-11 03:20:40|3119.49|3110.79|3118.97|3110.27|3119.51|3110.81|3118.81|3110.11|35
1641871250000|2022-01-11 03:20:50|3118.98|3110.28|3119.12|3110.42|3119.22|3110.52|3118.98|3110.28|35
1641871260000|2022-01-11 03:21:00|3119.05|3110.35|3117.25|3108.55|3119.1|3110.4|3117.25|3108.55|30
1641871270000|2022-01-11 03:21:10|3117.57|3108.87|3116.95|3108.25|3117.57|3108.87|3116.47|3107.77|36
1641871280000|2022-01-11 03:21:20|3116.96|3108.26|3116.97|3108.27|3117.04|3108.34|3116.68|3107.98|32
1641871290000|2022-01-11 03:21:30|3116.94|3108.24|3116.59|3107.89|3116.98|3108.28|3116.38|3107.68|29
1641871300000|2022-01-11 03:21:40|3116.8|3108.1|3118.97|3110.27|3119.14|3110.44|3116.55|3107.85|38
1641871310000|2022-01-11 03:21:50|3118.98|3110.28|3118.98|3110.28|3119.33|3110.63|3118.78|3110.08|36
1641871320000|2022-01-11 03:22:00|3118.92|3110.22|3118.82|3110.12|3119.01|3110.31|3118.71|3110.01|33
1641871330000|2022-01-11 03:22:10|3118.89|3110.19|3117.86|3109.16|3118.91|3110.21|3117.8|3109.1|37
1641871340000|2022-01-11 03:22:20|3117.79|3109.09|3117.32|3108.62|3117.85|3109.15|3117.29|3108.59|39
1641871350000|2022-01-11 03:22:30|3117.34|3108.64|3116.9|3108.2|3117.69|3108.99|3116.9|3108.2|33
1641871360000|2022-01-11 03:22:40|3116.88|3108.18|3115.31|3106.61|3117.21|3108.51|3114.98|3106.28|34
1641871370000|2022-01-11 03:22:50|3115.36|3106.66|3115.54|3106.84|3115.61|3106.91|3115.1|3106.4|36
1641871380000|2022-01-11 03:23:00|3115.56|3106.86|3115.9|3107.2|3116.06|3107.36|3115.23|3106.53|35
1641871390000|2022-01-11 03:23:10|3115.93|3107.23|3115.62|3106.92|3115.93|3107.23|3115.55|3106.85|32
1641871400000|2022-01-11 03:23:20|3115.59|3106.89|3115.68|3106.98|3115.75|3107.05|3115.54|3106.84|31
1641871410000|2022-01-11 03:23:30|3115.63|3106.93|3116.26|3107.56|3116.33|3107.63|3115.63|3106.93|37
1641871420000|2022-01-11 03:23:40|3116.29|3107.59|3115.56|3106.86|3116.29|3107.59|3115.56|3106.86|35
1641871430000|2022-01-11 03:23:50|3115.6|3106.9|3115.02|3106.32|3115.73|3107.03|3115.01|3106.31|34
1641871440000|2022-01-11 03:24:00|3115.14|3106.44|3113.2|3104.5|3115.47|3106.77|3112.85|3104.15|38
1641871450000|2022-01-11 03:24:10|3113.37|3104.67|3114.57|3105.87|3114.62|3105.92|3113.27|3104.57|38
1641871460000|2022-01-11 03:24:20|3114.61|3105.91|3115.88|3107.18|3116.09|3107.39|3114.61|3105.91|34
1641871470000|2022-01-11 03:24:30|3115.9|3107.2|3115.7|3107|3115.9|3107.2|3115.58|3106.88|32
1641871480000|2022-01-11 03:24:40|3115.65|3106.95|3116.09|3107.39|3116.17|3107.47|3115.58|3106.88|32
1641871490000|2022-01-11 03:24:50|3116.08|3107.38|3116.17|3107.47|3116.18|3107.48|3115.91|3107.21|27
1641871500000|2022-01-11 03:25:00|3116.16|3107.46|3116.99|3108.29|3116.99|3108.29|3116.04|3107.34|37
1641871510000|2022-01-11 03:25:10|3116.94|3108.24|3117.55|3108.85|3117.61|3108.91|3116.8|3108.1|36
1641871520000|2022-01-11 03:25:20|3117.53|3108.83|3117.5|3108.8|3117.81|3109.11|3117.5|3108.8|34
1641871530000|2022-01-11 03:25:30|3117.56|3108.86|3117.71|3109.01|3117.75|3109.05|3117.33|3108.63|29
1641871540000|2022-01-11 03:25:40|3117.72|3109.02|3117.95|3109.25|3118.4|3109.7|3117.7|3109|26
1641871550000|2022-01-11 03:25:50|3118.02|3109.32|3118.18|3109.48|3118.18|3109.48|3117.09|3108.39|32
1641871560000|2022-01-11 03:26:00|3118.13|3109.43|3118.12|3109.42|3118.37|3109.67|3117.99|3109.29|26
1641871570000|2022-01-11 03:26:10|3118.31|3109.61|3118.19|3109.49|3118.55|3109.85|3118.19|3109.49|33
1641871580000|2022-01-11 03:26:20|3118.16|3109.46|3118.32|3109.62|3118.42|3109.72|3118.13|3109.43|38
1641871590000|2022-01-11 03:26:30|3118.26|3109.56|3118.61|3109.91|3118.7|3110|3118.1|3109.4|35
1641871600000|2022-01-11 03:26:40|3118.6|3109.9|3118.07|3109.37|3118.95|3110.25|3117.89|3109.19|36
1641871610000|2022-01-11 03:26:50|3118.06|3109.36|3118.21|3109.51|3118.24|3109.54|3117.92|3109.22|34
1641871620000|2022-01-11 03:27:00|3118.22|3109.52|3118.04|3109.34|3118.22|3109.52|3117.93|3109.23|21
1641871630000|2022-01-11 03:27:10|3118.21|3109.51|3117.97|3109.27|3118.21|3109.51|3117.93|3109.23|33
1641871640000|2022-01-11 03:27:20|3117.99|3109.29|3117.79|3109.09|3118.15|3109.45|3117.62|3108.92|33
1641871650000|2022-01-11 03:27:30|3117.8|3109.1|3117.68|3108.98|3117.92|3109.22|3117.63|3108.93|32
1641871660000|2022-01-11 03:27:40|3117.69|3108.99|3116.38|3107.68|3117.76|3109.06|3116.29|3107.59|36
1641871670000|2022-01-11 03:27:50|3116.6|3107.9|3116.35|3107.65|3116.66|3107.96|3116.27|3107.57|25
1641871680000|2022-01-11 03:28:00|3116.34|3107.64|3116.98|3108.28|3117.05|3108.35|3116.23|3107.53|29
1641871690000|2022-01-11 03:28:10|3116.99|3108.29|3117.61|3108.91|3117.77|3109.07|3116.99|3108.29|32
1641871700000|2022-01-11 03:28:20|3117.6|3108.9|3117.7|3109|3117.72|3109.02|3117.6|3108.9|34
1641871710000|2022-01-11 03:28:30|3117.71|3109.01|3117.77|3109.07|3117.77|3109.07|3117.59|3108.89|25
1641871720000|2022-01-11 03:28:40|3117.76|3109.06|3117.84|3109.14|3117.85|3109.15|3117.62|3108.92|26
1641871730000|2022-01-11 03:28:50|3117.83|3109.13|3117.85|3109.15|3118.3|3109.6|3117.74|3109.04|25
1641871740000|2022-01-11 03:29:00|3117.91|3109.21|3117.92|3109.22|3118.09|3109.39|3117.64|3108.94|32
1641871750000|2022-01-11 03:29:10|3117.96|3109.26|3117.99|3109.29|3118.3|3109.6|3117.85|3109.15|33
1641871760000|2022-01-11 03:29:20|3117.98|3109.28|3118.03|3109.33|3118.16|3109.46|3117.93|3109.23|28
1641871770000|2022-01-11 03:29:30|3118.12|3109.42|3117.85|3109.15|3118.13|3109.43|3117.85|3109.15|32
1641871780000|2022-01-11 03:29:40|3117.86|3109.16|3117.17|3108.47|3118.04|3109.34|3117.03|3108.33|32
1641871790000|2022-01-11 03:29:50|3117.2|3108.5|3117.01|3108.31|3117.2|3108.5|3116.81|3108.11|23
1641871800000|2022-01-11 03:30:00|3116.95|3108.25|3120.22|3111.52|3120.22|3111.52|3116.91|3108.21|32
1641871810000|2022-01-11 03:30:10|3120.26|3111.56|3120.33|3111.63|3120.83|3112.13|3120.19|3111.49|32
1641871820000|2022-01-11 03:30:20|3120.53|3111.83|3120.52|3111.82|3121.22|3112.52|3120.39|3111.69|38
1641871830000|2022-01-11 03:30:30|3120.28|3111.58|3120.58|3111.88|3120.8|3112.1|3120.23|3111.53|37
1641871840000|2022-01-11 03:30:40|3120.7|3112|3120.64|3111.94|3120.7|3112|3120.4|3111.7|36
1641871850000|2022-01-11 03:30:50|3120.56|3111.86|3120.6|3111.9|3120.65|3111.95|3120.4|3111.7|32
1641871860000|2022-01-11 03:31:00|3120.41|3111.71|3120.49|3111.79|3120.65|3111.95|3120.01|3111.31|36
1641871870000|2022-01-11 03:31:10|3120.48|3111.78|3120.57|3111.87|3120.77|3112.07|3120.43|3111.73|26
1641871880000|2022-01-11 03:31:20|3120.55|3111.85|3120.52|3111.82|3120.68|3111.98|3120.44|3111.74|31
1641871890000|2022-01-11 03:31:30|3120.54|3111.84|3120.85|3112.15|3121.04|3112.34|3120.52|3111.82|34
1641871900000|2022-01-11 03:31:40|3120.99|3112.29|3119.98|3111.28|3121.02|3112.32|3119.72|3111.02|38
1641871910000|2022-01-11 03:31:50|3120.03|3111.33|3120.08|3111.38|3120.25|3111.55|3119.84|3111.14|32
1641871920000|2022-01-11 03:32:00|3120.02|3111.32|3120.47|3111.77|3120.49|3111.79|3119.92|3111.22|27
1641871930000|2022-01-11 03:32:10|3120.48|3111.78|3120.51|3111.81|3120.66|3111.96|3120.37|3111.67|31
1641871940000|2022-01-11 03:32:20|3120.48|3111.78|3120.37|3111.67|3120.53|3111.83|3120.25|3111.55|36
1641871950000|2022-01-11 03:32:30|3120.35|3111.65|3119.76|3111.06|3120.36|3111.66|3119.7|3111|35
1641871960000|2022-01-11 03:32:40|3119.83|3111.13|3119.76|3111.06|3119.9|3111.2|3119.73|3111.03|27
1641871970000|2022-01-11 03:32:50|3119.8|3111.1|3120.09|3111.39|3120.24|3111.54|3119.75|3111.05|26
1641871980000|2022-01-11 03:33:00|3120.05|3111.35|3120.22|3111.52|3120.29|3111.59|3119.96|3111.26|28
1641871990000|2022-01-11 03:33:10|3120.13|3111.43|3120.73|3112.03|3120.73|3112.03|3120.12|3111.42|24
1641872000000|2022-01-11 03:33:20|3120.7|3112|3120.96|3112.26|3120.99|3112.29|3120.7|3112|33
1641872010000|2022-01-11 03:33:30|3120.98|3112.28|3123.4|3114.7|3123.43|3114.73|3120.98|3112.28|31
1641872020000|2022-01-11 03:33:40|3123.41|3114.71|3123.36|3114.66|3123.43|3114.73|3122.84|3114.14|29
1641872030000|2022-01-11 03:33:50|3123.38|3114.68|3123.39|3114.69|3124.05|3115.35|3123.38|3114.68|33
1641872040000|2022-01-11 03:34:00|3123|3114.3|3123.77|3115.07|3123.77|3115.07|3123|3114.3|34
1641872050000|2022-01-11 03:34:10|3123.67|3114.97|3124.21|3115.51|3124.33|3115.63|3123.61|3114.91|32
1641872060000|2022-01-11 03:34:20|3124.25|3115.55|3124.22|3115.52|3124.33|3115.63|3124.16|3115.46|29
1641872070000|2022-01-11 03:34:30|3124.21|3115.51|3124.33|3115.63|3124.33|3115.63|3123.54|3114.84|36
1641872080000|2022-01-11 03:34:40|3124.26|3115.56|3123.65|3114.95|3124.29|3115.59|3123.63|3114.93|37
1641872090000|2022-01-11 03:34:50|3123.64|3114.94|3123.68|3114.98|3124.03|3115.33|3123.58|3114.88|28
1641872100000|2022-01-11 03:35:00|3123.69|3114.99|3123.89|3115.19|3123.9|3115.2|3123.56|3114.86|18
1641872110000|2022-01-11 03:35:10|3123.84|3115.14|3124.28|3115.58|3124.28|3115.58|3123.51|3114.81|29
1641872120000|2022-01-11 03:35:20|3124.3|3115.6|3124.27|3115.57|3124.47|3115.77|3124.24|3115.54|22
1641872130000|2022-01-11 03:35:30|3124.26|3115.56|3124.15|3115.45|3124.42|3115.72|3124.13|3115.43|28
1641872140000|2022-01-11 03:35:40|3124.24|3115.54|3123.8|3115.1|3124.24|3115.54|3123.74|3115.04|28
1641872150000|2022-01-11 03:35:50|3123.91|3115.21|3124.36|3115.66|3124.36|3115.66|3123.8|3115.1|22
1641872160000|2022-01-11 03:36:00|3124.23|3115.53|3124.18|3115.48|3124.33|3115.63|3124.14|3115.44|25
1641872170000|2022-01-11 03:36:10|3124.33|3115.63|3124.28|3115.58|3124.79|3116.09|3124.18|3115.48|35
1641872180000|2022-01-11 03:36:20|3124.15|3115.45|3124.2|3115.5|3124.25|3115.55|3123.99|3115.29|31
1641872190000|2022-01-11 03:36:30|3124.23|3115.53|3124.33|3115.63|3124.47|3115.77|3124.1|3115.4|36
1641872200000|2022-01-11 03:36:40|3124.36|3115.66|3123.71|3115.01|3124.51|3115.81|3123.49|3114.79|33
1641872210000|2022-01-11 03:36:50|3123.7|3115|3123.55|3114.85|3123.89|3115.19|3123.41|3114.71|38
1641872220000|2022-01-11 03:37:00|3123.56|3114.86|3123.7|3115|3123.77|3115.07|3123.32|3114.62|32
1641872230000|2022-01-11 03:37:10|3123.61|3114.91|3123.63|3114.93|3123.96|3115.26|3123.47|3114.77|20
1641872240000|2022-01-11 03:37:20|3123.41|3114.71|3122.52|3113.82|3123.61|3114.91|3122.11|3113.41|32
1641872250000|2022-01-11 03:37:30|3122.47|3113.77|3122.56|3113.86|3122.58|3113.88|3122.18|3113.48|32
1641872260000|2022-01-11 03:37:40|3122.48|3113.78|3121.39|3112.69|3122.92|3114.22|3121.39|3112.69|34
1641872270000|2022-01-11 03:37:50|3121.71|3113.01|3120.45|3111.75|3121.71|3113.01|3119.96|3111.26|32
1641872280000|2022-01-11 03:38:00|3120.46|3111.76|3121.15|3112.45|3121.15|3112.45|3120.46|3111.76|36
1641872290000|2022-01-11 03:38:10|3121.06|3112.36|3121.45|3112.75|3121.59|3112.89|3120.82|3112.12|34
1641872300000|2022-01-11 03:38:20|3121.39|3112.69|3121.22|3112.52|3121.47|3112.77|3121.21|3112.51|32
1641872310000|2022-01-11 03:38:30|3121.29|3112.59|3121.35|3112.65|3121.45|3112.75|3121.01|3112.31|29
1641872320000|2022-01-11 03:38:40|3121.14|3112.44|3120.78|3112.08|3121.22|3112.52|3120.68|3111.98|32
1641872330000|2022-01-11 03:38:50|3120.76|3112.06|3120.95|3112.25|3120.96|3112.26|3120.64|3111.94|22
1641872340000|2022-01-11 03:39:00|3120.98|3112.28|3120.97|3112.27|3121.31|3112.61|3120.87|3112.17|30
1641872350000|2022-01-11 03:39:10|3120.96|3112.26|3120.92|3112.22|3120.99|3112.29|3120.72|3112.02|27
1641872360000|2022-01-11 03:39:20|3120.93|3112.23|3119.99|3111.29|3120.93|3112.23|3119.97|3111.27|30
1641872370000|2022-01-11 03:39:30|3119.98|3111.28|3119.71|3111.01|3120.01|3111.31|3119.71|3111.01|30
1641872380000|2022-01-11 03:39:40|3119.72|3111.02|3119.8|3111.1|3119.97|3111.27|3119.6|3110.9|21
1641872390000|2022-01-11 03:39:50|3120.03|3111.33|3119.74|3111.04|3120.07|3111.37|3119.42|3110.72|33
1641872400000|2022-01-11 03:40:00|3119.78|3111.08|3119.93|3111.23|3120.05|3111.35|3119.66|3110.96|32
1641872410000|2022-01-11 03:40:10|3119.94|3111.24|3120.04|3111.34|3120.31|3111.61|3119.92|3111.22|29
1641872420000|2022-01-11 03:40:20|3120.05|3111.35|3120.49|3111.79|3120.49|3111.79|3119.92|3111.22|27
1641872430000|2022-01-11 03:40:30|3120.46|3111.76|3120.17|3111.47|3120.49|3111.79|3120.14|3111.44|31
1641872440000|2022-01-11 03:40:40|3120.21|3111.51|3120.31|3111.61|3120.31|3111.61|3120.12|3111.42|28
1641872450000|2022-01-11 03:40:50|3120.3|3111.6|3119.77|3111.07|3120.31|3111.61|3119.63|3110.93|33
1641872460000|2022-01-11 03:41:00|3119.87|3111.17|3120.32|3111.62|3120.4|3111.7|3119.77|3111.07|28
1641872470000|2022-01-11 03:41:10|3120.38|3111.68|3121.21|3112.51|3121.86|3113.16|3120.3|3111.6|31
1641872480000|2022-01-11 03:41:20|3121.33|3112.63|3121.09|3112.39|3121.45|3112.75|3120.89|3112.19|31
1641872490000|2022-01-11 03:41:30|3121.02|3112.32|3121.11|3112.41|3121.21|3112.51|3120.89|3112.19|30
1641872500000|2022-01-11 03:41:40|3121.21|3112.51|3120.7|3112|3121.32|3112.62|3120.7|3112|32
1641872510000|2022-01-11 03:41:50|3120.69|3111.99|3120.6|3111.9|3120.85|3112.15|3120.6|3111.9|31
1641872520000|2022-01-11 03:42:00|3120.71|3112.01|3122.62|3113.92|3122.8|3114.1|3120.68|3111.98|39
1641872530000|2022-01-11 03:42:10|3122.78|3114.08|3122.68|3113.98|3123.14|3114.44|3122.62|3113.92|32
1641872540000|2022-01-11 03:42:20|3122.89|3114.19|3122.38|3113.68|3122.89|3114.19|3121.96|3113.26|29
1641872550000|2022-01-11 03:42:30|3122.4|3113.7|3123.49|3114.79|3123.52|3114.82|3122.4|3113.7|15
1641872560000|2022-01-11 03:42:40|3123.51|3114.81|3123.57|3114.87|3123.57|3114.87|3123.42|3114.72|15
1641872570000|2022-01-11 03:42:50|3123.53|3114.83|3123.47|3114.77|3123.57|3114.87|3123.43|3114.73|22
1641872580000|2022-01-11 03:43:00|3123.53|3114.83|3123.08|3114.38|3123.54|3114.84|3123.07|3114.37|23
1641872590000|2022-01-11 03:43:10|3123.05|3114.35|3123.49|3114.79|3123.49|3114.79|3122.98|3114.28|16
1641872600000|2022-01-11 03:43:20|3123.5|3114.8|3123.53|3114.83|3123.71|3115.01|3123.47|3114.77|26
1641872610000|2022-01-11 03:43:30|3123.68|3114.98|3123.53|3114.83|3123.71|3115.01|3123.49|3114.79|30
1641872620000|2022-01-11 03:43:40|3123.66|3114.96|3123.58|3114.88|3123.7|3115|3123.51|3114.81|28
1641872630000|2022-01-11 03:43:50|3124.05|3115.35|3123.71|3115.01|3124.05|3115.35|3123.49|3114.79|31
1641872640000|2022-01-11 03:44:00|3123.7|3115|3123.68|3114.98|3123.87|3115.17|3123.59|3114.89|37
1641872650000|2022-01-11 03:44:10|3123.65|3114.95|3123.41|3114.71|3123.82|3115.12|3123.26|3114.56|36
1641872660000|2022-01-11 03:44:20|3123.39|3114.69|3123.52|3114.82|3123.58|3114.88|3123.34|3114.64|30
1641872670000|2022-01-11 03:44:30|3123.47|3114.77|3123.46|3114.76|3123.62|3114.92|3123.24|3114.54|21
1641872680000|2022-01-11 03:44:40|3123.45|3114.75|3123.69|3114.99|3123.97|3115.27|3123.45|3114.75|27
1641872690000|2022-01-11 03:44:50|3123.7|3115|3123.67|3114.97|3123.88|3115.18|3123.66|3114.96|14
1641872700000|2022-01-11 03:45:00|3123.86|3115.16|3124.84|3116.14|3124.84|3116.14|3123.39|3114.69|33
1641872710000|2022-01-11 03:45:10|3124.83|3116.13|3125.85|3117.15|3126.02|3117.32|3124.83|3116.13|34
1641872720000|2022-01-11 03:45:20|3125.84|3117.14|3126.03|3117.33|3126.03|3117.33|3125.81|3117.11|29
1641872730000|2022-01-11 03:45:30|3126.02|3117.32|3125.88|3117.18|3126.74|3118.04|3125.88|3117.18|35
1641872740000|2022-01-11 03:45:40|3126.06|3117.36|3126.63|3117.93|3126.69|3117.99|3126.05|3117.35|36
1641872750000|2022-01-11 03:45:50|3126.65|3117.95|3127.07|3118.37|3127.21|3118.51|3126.33|3117.63|34
1641872760000|2022-01-11 03:46:00|3126.99|3118.29|3127.44|3118.74|3127.6|3118.9|3126.54|3117.84|34
1641872770000|2022-01-11 03:46:10|3127.59|3118.89|3127.11|3118.41|3127.72|3119.02|3126.85|3118.15|38
1641872780000|2022-01-11 03:46:20|3127.17|3118.47|3126.72|3118.02|3127.17|3118.47|3126.67|3117.97|35
1641872790000|2022-01-11 03:46:30|3126.71|3118.01|3126.18|3117.48|3126.76|3118.06|3126.01|3117.31|34
1641872800000|2022-01-11 03:46:40|3126.19|3117.49|3126.15|3117.45|3126.35|3117.65|3126.05|3117.35|28
1641872810000|2022-01-11 03:46:50|3126.17|3117.47|3125.35|3116.65|3126.21|3117.51|3125.04|3116.34|33
1641872820000|2022-01-11 03:47:00|3125.27|3116.57|3125.7|3117|3125.93|3117.23|3125.27|3116.57|36
1641872830000|2022-01-11 03:47:10|3125.74|3117.04|3126.32|3117.62|3126.57|3117.87|3125.52|3116.82|36
1641872840000|2022-01-11 03:47:20|3126.35|3117.65|3126.56|3117.86|3126.65|3117.95|3126|3117.3|35
1641872850000|2022-01-11 03:47:30|3126.34|3117.64|3126.27|3117.57|3126.66|3117.96|3126.2|3117.5|33
1641872860000|2022-01-11 03:47:40|3126.29|3117.59|3126.26|3117.56|3126.53|3117.83|3125.99|3117.29|31
1641872870000|2022-01-11 03:47:50|3126.21|3117.51|3126.32|3117.62|3126.38|3117.68|3126.09|3117.39|30
1641872880000|2022-01-11 03:48:00|3126.13|3117.43|3126.22|3117.52|3126.33|3117.63|3126.13|3117.43|30
1641872890000|2022-01-11 03:48:10|3126.2|3117.5|3126.07|3117.37|3126.24|3117.54|3126.06|3117.36|23
1641872900000|2022-01-11 03:48:20|3126.06|3117.36|3125.39|3116.69|3126.15|3117.45|3125.16|3116.46|34
1641872910000|2022-01-11 03:48:30|3125.35|3116.65|3125.92|3117.22|3126.06|3117.36|3125.35|3116.65|33
1641872920000|2022-01-11 03:48:40|3125.87|3117.17|3125.83|3117.13|3125.91|3117.21|3125.71|3117.01|26
1641872930000|2022-01-11 03:48:50|3125.89|3117.19|3126.18|3117.48|3126.41|3117.71|3125.65|3116.95|36
1641872940000|2022-01-11 03:49:00|3125.89|3117.19|3126.66|3117.96|3126.86|3118.16|3125.73|3117.03|31
1641872950000|2022-01-11 03:49:10|3126.67|3117.97|3126.55|3117.85|3126.73|3118.03|3126.4|3117.7|20
1641872960000|2022-01-11 03:49:20|3126.6|3117.9|3126.65|3117.95|3126.83|3118.13|3126.52|3117.82|19
1641872970000|2022-01-11 03:49:30|3126.57|3117.87|3126.76|3118.06|3126.9|3118.2|3126.57|3117.87|19
1641872980000|2022-01-11 03:49:40|3126.71|3118.01|3126.8|3118.1|3126.83|3118.13|3126.44|3117.74|26
1641872990000|2022-01-11 03:49:50|3126.82|3118.12|3126.56|3117.86|3127.03|3118.33|3126.56|3117.86|29
1641873000000|2022-01-11 03:50:00|3126.75|3118.05|3127.67|3118.97|3127.9|3119.2|3126.55|3117.85|29
1641873010000|2022-01-11 03:50:10|3127.62|3118.92|3127.21|3118.51|3127.74|3119.04|3126.81|3118.11|35
1641873020000|2022-01-11 03:50:20|3127.2|3118.5|3127.2|3118.5|3127.76|3119.06|3127.19|3118.49|37
1641873030000|2022-01-11 03:50:30|3126.9|3118.2|3126.07|3117.37|3127.16|3118.46|3125.54|3116.84|35
1641873040000|2022-01-11 03:50:40|3126.04|3117.34|3125.36|3116.66|3126.04|3117.34|3125.1|3116.4|38
1641873050000|2022-01-11 03:50:50|3125.31|3116.61|3124.87|3116.17|3125.49|3116.79|3124.73|3116.03|35
1641873060000|2022-01-11 03:51:00|3124.69|3115.99|3124.67|3115.97|3124.84|3116.14|3124.63|3115.93|31
1641873070000|2022-01-11 03:51:10|3124.78|3116.08|3126.27|3117.57|3126.27|3117.57|3124.74|3116.04|37
1641873080000|2022-01-11 03:51:20|3126.28|3117.58|3126.11|3117.41|3126.4|3117.7|3125.85|3117.15|35
1641873090000|2022-01-11 03:51:30|3126.03|3117.33|3125.45|3116.75|3126.14|3117.44|3125.45|3116.75|31
1641873100000|2022-01-11 03:51:40|3125.1|3116.4|3124.99|3116.29|3125.31|3116.61|3124.95|3116.25|30
1641873110000|2022-01-11 03:51:50|3125.06|3116.36|3124.48|3115.78|3125.06|3116.36|3124.43|3115.73|31
1641873120000|2022-01-11 03:52:00|3124.53|3115.83|3124.71|3116.01|3124.84|3116.14|3124.5|3115.8|33
1641873130000|2022-01-11 03:52:10|3124.72|3116.02|3123.56|3114.86|3124.72|3116.02|3123.53|3114.83|34
1641873140000|2022-01-11 03:52:20|3123.09|3114.39|3123.03|3114.33|3123.59|3114.89|3122.78|3114.08|38
1641873150000|2022-01-11 03:52:30|3123.04|3114.34|3122.99|3114.29|3123.11|3114.41|3122.77|3114.07|34
1641873160000|2022-01-11 03:52:40|3122.95|3114.25|3122.69|3113.99|3123.02|3114.32|3122.69|3113.99|24
1641873170000|2022-01-11 03:52:50|3122.7|3114|3122.95|3114.25|3122.95|3114.25|3122.7|3114|12
1641873180000|2022-01-11 03:53:00|3122.96|3114.26|3123.16|3114.46|3123.2|3114.5|3122.91|3114.21|31
1641873190000|2022-01-11 03:53:10|3123.22|3114.52|3122.64|3113.94|3123.22|3114.52|3122.64|3113.94|28
1641873200000|2022-01-11 03:53:20|3122.54|3113.84|3123.54|3114.84|3123.54|3114.84|3122.54|3113.84|31
1641873210000|2022-01-11 03:53:30|3123.38|3114.68|3123.47|3114.77|3123.6|3114.9|3123.28|3114.58|30
1641873220000|2022-01-11 03:53:40|3123.46|3114.76|3123.43|3114.73|3123.49|3114.79|3123.2|3114.5|23
1641873230000|2022-01-11 03:53:50|3123.49|3114.79|3122.76|3114.06|3123.49|3114.79|3122.76|3114.06|36
1641873240000|2022-01-11 03:54:00|3122.65|3113.95|3122.81|3114.11|3123.03|3114.33|3122.65|3113.95|34
1641873250000|2022-01-11 03:54:10|3122.71|3114.01|3122.86|3114.16|3123.02|3114.32|3122.71|3114.01|36
1641873260000|2022-01-11 03:54:20|3122.82|3114.12|3122.7|3114|3122.82|3114.12|3122.57|3113.87|33
1641873270000|2022-01-11 03:54:30|3122.71|3114.01|3121.24|3112.54|3122.71|3114.01|3120.77|3112.07|38
1641873280000|2022-01-11 03:54:40|3121.06|3112.36|3121.82|3113.12|3121.88|3113.18|3121.06|3112.36|38
1641873290000|2022-01-11 03:54:50|3121.52|3112.82|3121.5|3112.8|3121.85|3113.15|3121.42|3112.72|32
1641873300000|2022-01-11 03:55:00|3121.64|3112.94|3120.77|3112.07|3121.64|3112.94|3120.59|3111.89|34
1641873310000|2022-01-11 03:55:10|3120.84|3112.14|3120.99|3112.29|3121.16|3112.46|3120.71|3112.01|28
1641873320000|2022-01-11 03:55:20|3120.97|3112.27|3121.23|3112.53|3121.23|3112.53|3120.91|3112.21|28
1641873330000|2022-01-11 03:55:30|3121.26|3112.56|3121.24|3112.54|3121.54|3112.84|3121.05|3112.35|32
1641873340000|2022-01-11 03:55:40|3121.49|3112.79|3121.24|3112.54|3121.49|3112.79|3121.05|3112.35|36
1641873350000|2022-01-11 03:55:50|3121.18|3112.48|3120.87|3112.17|3121.44|3112.74|3120.85|3112.15|30
1641873360000|2022-01-11 03:56:00|3120.82|3112.12|3121.09|3112.39|3121.32|3112.62|3120.82|3112.12|24
1641873370000|2022-01-11 03:56:10|3121.08|3112.38|3121.61|3112.91|3121.61|3112.91|3121.01|3112.31|26
1641873380000|2022-01-11 03:56:20|3121.57|3112.87|3121.74|3113.04|3121.77|3113.07|3121.47|3112.77|27
1641873390000|2022-01-11 03:56:30|3121.71|3113.01|3124|3115.3|3124|3115.3|3121.57|3112.87|32
1641873400000|2022-01-11 03:56:40|3124.02|3115.32|3124.26|3115.56|3124.47|3115.77|3123.9|3115.2|22
1641873410000|2022-01-11 03:56:50|3123.96|3115.26|3123.26|3114.56|3124.71|3116.01|3123.12|3114.42|35
1641873420000|2022-01-11 03:57:00|3123.13|3114.43|3122.93|3114.23|3123.28|3114.58|3122.69|3113.99|33
1641873430000|2022-01-11 03:57:10|3122.74|3114.04|3122.16|3113.46|3122.74|3114.04|3122.03|3113.33|38
1641873440000|2022-01-11 03:57:20|3122.18|3113.48|3121.83|3113.13|3122.18|3113.48|3121.76|3113.06|25
1641873450000|2022-01-11 03:57:30|3121.7|3113|3121.3|3112.6|3121.84|3113.14|3121.2|3112.5|30
1641873460000|2022-01-11 03:57:40|3121.25|3112.55|3121.65|3112.95|3121.69|3112.99|3121.25|3112.55|29
1641873470000|2022-01-11 03:57:50|3121.63|3112.93|3121.74|3113.04|3121.82|3113.12|3121.59|3112.89|12
1641873480000|2022-01-11 03:58:00|3121.75|3113.05|3122.48|3113.78|3122.51|3113.81|3121.75|3113.05|29
1641873490000|2022-01-11 03:58:10|3122.49|3113.79|3122.97|3114.27|3122.97|3114.27|3122.43|3113.73|28
1641873500000|2022-01-11 03:58:20|3122.95|3114.25|3122.89|3114.19|3122.97|3114.27|3122.86|3114.16|23
1641873510000|2022-01-11 03:58:30|3122.93|3114.23|3124.07|3115.37|3124.07|3115.37|3122.91|3114.21|19
1641873520000|2022-01-11 03:58:40|3123.97|3115.27|3124.44|3115.74|3124.44|3115.74|3123.79|3115.09|32
1641873530000|2022-01-11 03:58:50|3124.46|3115.76|3124.19|3115.49|3124.46|3115.76|3123.86|3115.16|38
1641873540000|2022-01-11 03:59:00|3124.06|3115.36|3123.83|3115.13|3124.23|3115.53|3123.67|3114.97|33
1641873550000|2022-01-11 03:59:10|3124.01|3115.31|3124.4|3115.7|3124.4|3115.7|3123.74|3115.04|34
1641873560000|2022-01-11 03:59:20|3124.24|3115.54|3124.4|3115.7|3124.52|3115.82|3124.09|3115.39|37
1641873570000|2022-01-11 03:59:30|3124.25|3115.55|3124.25|3115.55|3124.53|3115.83|3123.98|3115.28|30
1641873580000|2022-01-11 03:59:40|3124.27|3115.57|3124.18|3115.48|3124.4|3115.7|3124.14|3115.44|30
1641873590000|2022-01-11 03:59:50|3123.99|3115.29|3124.39|3115.69|3124.53|3115.83|3123.99|3115.29|31
1641873600000|2022-01-11 04:00:00|3124.3|3115.6|3126.13|3117.43|3126.33|3117.63|3124.3|3115.6|34
1641873610000|2022-01-11 04:00:10|3126.14|3117.44|3125.99|3117.29|3126.31|3117.61|3125.22|3116.52|30
1641873620000|2022-01-11 04:00:20|3126.01|3117.31|3126.1|3117.4|3126.26|3117.56|3125.67|3116.97|38
1641873630000|2022-01-11 04:00:30|3126.04|3117.34|3125.34|3116.64|3126.04|3117.34|3124.86|3116.16|37
1641873640000|2022-01-11 04:00:40|3125.3|3116.6|3124.45|3115.75|3125.45|3116.75|3124.45|3115.75|25
1641873650000|2022-01-11 04:00:50|3124.4|3115.7|3123.88|3115.18|3124.8|3116.1|3123.66|3114.96|33
1641873660000|2022-01-11 04:01:00|3123.82|3115.12|3123.54|3114.84|3124.18|3115.48|3123.36|3114.66|37
1641873670000|2022-01-11 04:01:10|3123.59|3114.89|3124.71|3116.01|3124.71|3116.01|3123.48|3114.78|31
1641873680000|2022-01-11 04:01:20|3124.69|3115.99|3124.76|3116.06|3124.97|3116.27|3124.44|3115.74|28
1641873690000|2022-01-11 04:01:30|3124.72|3116.02|3124.38|3115.68|3125.85|3117.15|3124.28|3115.58|36
1641873700000|2022-01-11 04:01:40|3124.32|3115.62|3124.92|3116.22|3125.16|3116.46|3124.32|3115.62|39
1641873710000|2022-01-11 04:01:50|3124.97|3116.27|3125.35|3116.65|3125.47|3116.77|3124.75|3116.05|37
1641873720000|2022-01-11 04:02:00|3125.28|3116.58|3126.33|3117.63|3126.35|3117.65|3125.21|3116.51|36
1641873730000|2022-01-11 04:02:10|3126.15|3117.45|3126.45|3117.75|3126.45|3117.75|3126.08|3117.38|35
1641873740000|2022-01-11 04:02:20|3126.54|3117.84|3126.59|3117.89|3126.93|3118.23|3126.22|3117.52|32
1641873750000|2022-01-11 04:02:30|3126.2|3117.5|3126.33|3117.63|3126.59|3117.89|3125.89|3117.19|32
1641873760000|2022-01-11 04:02:40|3126.07|3117.37|3126.41|3117.71|3126.42|3117.72|3126.07|3117.37|37
1641873770000|2022-01-11 04:02:50|3126.38|3117.68|3126.4|3117.7|3127.07|3118.37|3126.25|3117.55|38
1641873780000|2022-01-11 04:03:00|3126.35|3117.65|3126.49|3117.79|3126.82|3118.12|3126.3|3117.6|34
1641873790000|2022-01-11 04:03:10|3126.47|3117.77|3126.37|3117.67|3126.47|3117.77|3125.99|3117.29|29
1641873800000|2022-01-11 04:03:20|3126.29|3117.59|3126.51|3117.81|3126.51|3117.81|3126.09|3117.39|34
1641873810000|2022-01-11 04:03:30|3126.43|3117.73|3126.49|3117.79|3126.66|3117.96|3126.28|3117.58|34
1641873820000|2022-01-11 04:03:40|3126.47|3117.77|3126.48|3117.78|3126.48|3117.78|3126.16|3117.46|34
1641873830000|2022-01-11 04:03:50|3126.56|3117.86|3127.81|3119.11|3127.83|3119.13|3126.56|3117.86|33
1641873840000|2022-01-11 04:04:00|3127.55|3118.85|3128.06|3119.36|3128.31|3119.61|3127.33|3118.63|37
1641873850000|2022-01-11 04:04:10|3128.05|3119.35|3128.28|3119.58|3128.31|3119.61|3127.76|3119.06|36
1641873860000|2022-01-11 04:04:20|3128.25|3119.55|3127.99|3119.29|3128.88|3120.18|3127.87|3119.17|31
1641873870000|2022-01-11 04:04:30|3127.86|3119.16|3127.83|3119.13|3128.16|3119.46|3127.68|3118.98|33
1641873880000|2022-01-11 04:04:40|3127.86|3119.16|3127.86|3119.16|3127.99|3119.29|3127.68|3118.98|29
1641873890000|2022-01-11 04:04:50|3127.84|3119.14|3128.14|3119.44|3128.57|3119.87|3127.84|3119.14|35
1641873900000|2022-01-11 04:05:00|3128.13|3119.43|3128.72|3120.02|3128.83|3120.13|3128.1|3119.4|32
1641873910000|2022-01-11 04:05:10|3128.76|3120.06|3129.39|3120.69|3129.88|3121.18|3128.76|3120.06|30
1641873920000|2022-01-11 04:05:20|3129.35|3120.65|3128.81|3120.11|3129.79|3121.09|3128.77|3120.07|26
1641873930000|2022-01-11 04:05:30|3128.83|3120.13|3128.1|3119.4|3128.83|3120.13|3128.1|3119.4|25
1641873940000|2022-01-11 04:05:40|3128.39|3119.69|3127.65|3118.95|3128.51|3119.81|3127.62|3118.92|32
1641873950000|2022-01-11 04:05:50|3127.73|3119.03|3127.3|3118.6|3127.87|3119.17|3127.07|3118.37|35
1641873960000|2022-01-11 04:06:00|3127.11|3118.41|3127.07|3118.37|3127.26|3118.56|3127.07|3118.37|22
1641873970000|2022-01-11 04:06:10|3127.06|3118.36|3126.58|3117.88|3127.06|3118.36|3126.2|3117.5|32
1641873980000|2022-01-11 04:06:20|3126.57|3117.87|3127.45|3118.75|3127.72|3119.02|3126.57|3117.87|27
1641873990000|2022-01-11 04:06:30|3127.42|3118.72|3126.97|3118.27|3127.51|3118.81|3126.67|3117.97|33
1641874000000|2022-01-11 04:06:40|3126.9|3118.2|3126.71|3118.01|3127.1|3118.4|3126.67|3117.97|22
1641874010000|2022-01-11 04:06:50|3126.69|3117.99|3124.64|3115.94|3126.69|3117.99|3124.48|3115.78|36
1641874020000|2022-01-11 04:07:00|3124.69|3115.99|3124.77|3116.07|3124.84|3116.14|3124.54|3115.84|35
1641874030000|2022-01-11 04:07:10|3124.87|3116.17|3124.42|3115.72|3124.87|3116.17|3124.26|3115.56|30
1641874040000|2022-01-11 04:07:20|3124.41|3115.71|3124.3|3115.6|3124.43|3115.73|3124.3|3115.6|17
1641874050000|2022-01-11 04:07:30|3124.07|3115.37|3124.07|3115.37|3124.07|3115.37|3123.17|3114.47|32
1641874060000|2022-01-11 04:07:40|3123.9|3115.2|3123.39|3114.69|3124.08|3115.38|3123.38|3114.68|33
1641874070000|2022-01-11 04:07:50|3123.33|3114.63|3123.35|3114.65|3123.5|3114.8|3122.76|3114.06|35
1641874080000|2022-01-11 04:08:00|3123.36|3114.66|3122.61|3113.91|3123.43|3114.73|3122.61|3113.91|31
1641874090000|2022-01-11 04:08:10|3122.6|3113.9|3122.43|3113.73|3122.77|3114.07|3122.4|3113.7|25
1641874100000|2022-01-11 04:08:20|3122.46|3113.76|3122.7|3114|3123.07|3114.37|3122.32|3113.62|30
1641874110000|2022-01-11 04:08:30|3122.72|3114.02|3122.98|3114.28|3123.3|3114.6|3122.65|3113.95|26
1641874120000|2022-01-11 04:08:40|3122.99|3114.29|3122.61|3113.91|3123.04|3114.34|3122.59|3113.89|30
1641874130000|2022-01-11 04:08:50|3122.64|3113.94|3120.99|3112.29|3122.64|3113.94|3120.9|3112.2|36
1641874140000|2022-01-11 04:09:00|3120.93|3112.23|3121.86|3113.16|3122.05|3113.35|3120.93|3112.23|32
1641874150000|2022-01-11 04:09:10|3121.81|3113.11|3121.71|3113.01|3121.86|3113.16|3121.69|3112.99|26
1641874160000|2022-01-11 04:09:20|3121.72|3113.02|3121.55|3112.85|3121.85|3113.15|3121.5|3112.8|30
1641874170000|2022-01-11 04:09:30|3121.53|3112.83|3121.23|3112.53|3121.63|3112.93|3121.13|3112.43|34
1641874180000|2022-01-11 04:09:40|3121.19|3112.49|3120.91|3112.21|3121.47|3112.77|3120.72|3112.02|33
1641874190000|2022-01-11 04:09:50|3120.89|3112.19|3121.21|3112.51|3121.35|3112.65|3120.76|3112.06|30
1641874200000|2022-01-11 04:10:00|3121.2|3112.5|3120.89|3112.19|3121.32|3112.62|3120.89|3112.19|32
1641874210000|2022-01-11 04:10:10|3120.91|3112.21|3120.56|3111.86|3121.08|3112.38|3120.56|3111.86|34
1641874220000|2022-01-11 04:10:20|3120.51|3111.81|3119.67|3110.97|3120.52|3111.82|3119.62|3110.92|35
1641874230000|2022-01-11 04:10:30|3119.65|3110.95|3119|3110.3|3119.65|3110.95|3119|3110.3|27
1641874240000|2022-01-11 04:10:40|3118.58|3109.88|3118.97|3110.27|3119.14|3110.44|3118.49|3109.79|34
1641874250000|2022-01-11 04:10:50|3119.01|3110.31|3119.26|3110.56|3119.5|3110.8|3118.86|3110.16|26
1641874260000|2022-01-11 04:11:00|3119.3|3110.6|3119.78|3111.08|3119.82|3111.12|3119.2|3110.5|11
1641874270000|2022-01-11 04:11:10|3119.74|3111.04|3118.82|3110.12|3120.33|3111.63|3118.82|3110.12|23
1641874280000|2022-01-11 04:11:20|3118.81|3110.11|3118.5|3109.8|3118.91|3110.21|3118.49|3109.79|27
1641874290000|2022-01-11 04:11:30|3118.51|3109.81|3118.57|3109.87|3118.63|3109.93|3118.28|3109.58|22
1641874300000|2022-01-11 04:11:40|3118.58|3109.88|3117.01|3108.31|3118.6|3109.9|3116.99|3108.29|33
1641874310000|2022-01-11 04:11:50|3116.98|3108.28|3117.21|3108.51|3117.26|3108.56|3116.38|3107.68|34
1641874320000|2022-01-11 04:12:00|3117.31|3108.61|3117.14|3108.44|3117.31|3108.61|3116.94|3108.24|37
1641874330000|2022-01-11 04:12:10|3117.06|3108.36|3116.99|3108.29|3117.2|3108.5|3116.9|3108.2|31
1641874340000|2022-01-11 04:12:20|3117.02|3108.32|3116.9|3108.2|3117.06|3108.36|3116.84|3108.14|30
1641874350000|2022-01-11 04:12:30|3116.89|3108.19|3116.62|3107.92|3116.91|3108.21|3116.14|3107.44|34
1641874360000|2022-01-11 04:12:40|3116.65|3107.95|3116.23|3107.53|3116.65|3107.95|3116.18|3107.48|22
1641874370000|2022-01-11 04:12:50|3116.19|3107.49|3115.95|3107.25|3116.3|3107.6|3115.63|3106.93|35
1641874380000|2022-01-11 04:13:00|3115.93|3107.23|3115.82|3107.12|3115.93|3107.23|3115.5|3106.8|35
1641874390000|2022-01-11 04:13:10|3115.86|3107.16|3116.19|3107.49|3116.53|3107.83|3115.85|3107.15|26
1641874400000|2022-01-11 04:13:20|3116.18|3107.48|3115.99|3107.29|3116.28|3107.58|3115.74|3107.04|18
1641874410000|2022-01-11 04:13:30|3116.03|3107.33|3115.85|3107.15|3116.03|3107.33|3115.85|3107.15|13
1641874420000|2022-01-11 04:13:40|3115.86|3107.16|3115.72|3107.02|3115.95|3107.25|3115.6|3106.9|26
1641874430000|2022-01-11 04:13:50|3115.76|3107.06|3116.12|3107.42|3116.12|3107.42|3115.73|3107.03|24
1641874440000|2022-01-11 04:14:00|3116.03|3107.33|3116.02|3107.32|3116.14|3107.44|3115.94|3107.24|32
1641874450000|2022-01-11 04:14:10|3116|3107.3|3116.07|3107.37|3116.1|3107.4|3115.96|3107.26|33
1641874460000|2022-01-11 04:14:20|3116.04|3107.34|3115.1|3106.4|3116.16|3107.46|3114.96|3106.26|32
1641874470000|2022-01-11 04:14:30|3114.99|3106.29|3113.76|3105.06|3114.99|3106.29|3113.6|3104.9|35
1641874480000|2022-01-11 04:14:40|3113.97|3105.27|3113.88|3105.18|3114.22|3105.52|3113.67|3104.97|36
1641874490000|2022-01-11 04:14:50|3113.9|3105.2|3115.1|3106.4|3115.1|3106.4|3113.71|3105.01|37
1641874500000|2022-01-11 04:15:00|3115.23|3106.53|3115.42|3106.72|3116.1|3107.4|3115.23|3106.53|33
1641874510000|2022-01-11 04:15:10|3115.44|3106.74|3115.65|3106.95|3115.86|3107.16|3115.43|3106.73|29
1641874520000|2022-01-11 04:15:20|3115.68|3106.98|3115|3106.3|3115.83|3107.13|3115|3106.3|31
1641874530000|2022-01-11 04:15:30|3115.22|3106.52|3114.02|3105.32|3115.22|3106.52|3113.75|3105.05|36
1641874540000|2022-01-11 04:15:40|3114.06|3105.36|3114|3105.3|3114.2|3105.5|3113.83|3105.13|37
1641874550000|2022-01-11 04:15:50|3113.95|3105.25|3114.02|3105.32|3114.24|3105.54|3113.82|3105.12|31
1641874560000|2022-01-11 04:16:00|3114.03|3105.33|3114.19|3105.49|3114.54|3105.84|3113.94|3105.24|31
1641874570000|2022-01-11 04:16:10|3114.24|3105.54|3114.2|3105.5|3114.45|3105.75|3114.13|3105.43|31
1641874580000|2022-01-11 04:16:20|3114.17|3105.47|3114.58|3105.88|3115.12|3106.42|3114.17|3105.47|29
1641874590000|2022-01-11 04:16:30|3114.77|3106.07|3115.15|3106.45|3115.23|3106.53|3114.63|3105.93|28
1641874600000|2022-01-11 04:16:40|3114.98|3106.28|3114.87|3106.17|3115.19|3106.49|3114.83|3106.13|22
1641874610000|2022-01-11 04:16:50|3115.11|3106.41|3114.97|3106.27|3115.18|3106.48|3114.86|3106.16|32
1641874620000|2022-01-11 04:17:00|3115|3106.3|3114.62|3105.92|3115|3106.3|3114.23|3105.53|27
1641874630000|2022-01-11 04:17:10|3114.3|3105.6|3114.64|3105.94|3114.65|3105.95|3114.18|3105.48|29
1641874640000|2022-01-11 04:17:20|3114.63|3105.93|3116.94|3108.24|3117.84|3109.14|3114.23|3105.53|38
1641874650000|2022-01-11 04:17:30|3116.83|3108.13|3115.47|3106.77|3117.17|3108.47|3115.4|3106.7|38
1641874660000|2022-01-11 04:17:40|3115.56|3106.86|3115.45|3106.75|3115.73|3107.03|3115.45|3106.75|34
1641874670000|2022-01-11 04:17:50|3115.44|3106.74|3116.31|3107.61|3116.76|3108.06|3115.43|3106.73|35
1641874680000|2022-01-11 04:18:00|3116.3|3107.6|3116.18|3107.48|3116.41|3107.71|3115.67|3106.97|30
1641874690000|2022-01-11 04:18:10|3116.02|3107.32|3115.84|3107.14|3116.34|3107.64|3115.67|3106.97|31
1641874700000|2022-01-11 04:18:20|3115.93|3107.23|3115.81|3107.11|3116.04|3107.34|3115.77|3107.07|34
1641874710000|2022-01-11 04:18:30|3115.84|3107.14|3116.24|3107.54|3116.51|3107.81|3115.75|3107.05|35
1641874720000|2022-01-11 04:18:40|3116.26|3107.56|3116.11|3107.41|3116.26|3107.56|3115.97|3107.27|35
1641874730000|2022-01-11 04:18:50|3116.15|3107.45|3116.16|3107.46|3116.68|3107.98|3116.11|3107.41|38
1641874740000|2022-01-11 04:19:00|3116.22|3107.52|3116.16|3107.46|3116.27|3107.57|3115.5|3106.8|35
1641874750000|2022-01-11 04:19:10|3116.12|3107.42|3116.03|3107.33|3116.22|3107.52|3116.02|3107.32|33
1641874760000|2022-01-11 04:19:20|3116.07|3107.37|3116.1|3107.4|3116.44|3107.74|3116.02|3107.32|34
1641874770000|2022-01-11 04:19:30|3116|3107.3|3115.5|3106.8|3116|3107.3|3114.72|3106.02|38
1641874780000|2022-01-11 04:19:40|3115.47|3106.77|3115.43|3106.73|3115.99|3107.29|3115.21|3106.51|36
1641874790000|2022-01-11 04:19:50|3115.39|3106.69|3115.03|3106.33|3115.46|3106.76|3114.99|3106.29|32
1641874800000|2022-01-11 04:20:00|3114.85|3106.15|3114.48|3105.78|3114.87|3106.17|3114.25|3105.55|37
1641874810000|2022-01-11 04:20:10|3114.54|3105.84|3114.37|3105.67|3114.54|3105.84|3114.08|3105.38|38
1641874820000|2022-01-11 04:20:20|3114.27|3105.57|3114.37|3105.67|3114.39|3105.69|3114.13|3105.43|30
1641874830000|2022-01-11 04:20:30|3114.41|3105.71|3114.59|3105.89|3115.06|3106.36|3114.41|3105.71|32
1641874840000|2022-01-11 04:20:40|3114.6|3105.9|3115.39|3106.69|3115.86|3107.16|3114.6|3105.9|34
1641874850000|2022-01-11 04:20:50|3115.42|3106.72|3116.09|3107.39|3116.12|3107.42|3115.42|3106.72|36
1641874860000|2022-01-11 04:21:00|3115.85|3107.15|3116.02|3107.32|3116.04|3107.34|3115.73|3107.03|31
1641874870000|2022-01-11 04:21:10|3115.95|3107.25|3116.1|3107.4|3116.8|3108.1|3115.91|3107.21|19
1641874880000|2022-01-11 04:21:20|3116.07|3107.37|3116.13|3107.43|3116.25|3107.55|3116.05|3107.35|17
1641874890000|2022-01-11 04:21:30|3116.22|3107.52|3116.78|3108.08|3116.85|3108.15|3116.13|3107.43|21
1641874900000|2022-01-11 04:21:40|3116.71|3108.01|3116.8|3108.1|3116.97|3108.27|3116.69|3107.99|34
1641874910000|2022-01-11 04:21:50|3116.84|3108.14|3116.71|3108.01|3116.84|3108.14|3116.38|3107.68|28
1641874920000|2022-01-11 04:22:00|3116.63|3107.93|3115.88|3107.18|3116.63|3107.93|3114.94|3106.24|38
1641874930000|2022-01-11 04:22:10|3115.93|3107.23|3116.36|3107.66|3116.53|3107.83|3115.79|3107.09|32
1641874940000|2022-01-11 04:22:20|3116.4|3107.7|3116.31|3107.61|3116.54|3107.84|3116.29|3107.59|34
1641874950000|2022-01-11 04:22:30|3116.4|3107.7|3115.84|3107.14|3116.45|3107.75|3115.43|3106.73|37
1641874960000|2022-01-11 04:22:40|3115.82|3107.12|3116.33|3107.63|3116.36|3107.66|3115.82|3107.12|30
1641874970000|2022-01-11 04:22:50|3116.29|3107.59|3116.25|3107.55|3116.31|3107.61|3116.13|3107.43|24
1641874980000|2022-01-11 04:23:00|3116.26|3107.56|3116.51|3107.81|3116.51|3107.81|3116.26|3107.56|17
1641874990000|2022-01-11 04:23:10|3116.58|3107.88|3116.99|3108.29|3117.01|3108.31|3116.52|3107.82|22
1641875000000|2022-01-11 04:23:20|3116.97|3108.27|3116.95|3108.25|3117.1|3108.4|3116.9|3108.2|21
1641875010000|2022-01-11 04:23:30|3116.86|3108.16|3117.01|3108.31|3117.13|3108.43|3116.68|3107.98|25
1641875020000|2022-01-11 04:23:40|3116.98|3108.28|3117.11|3108.41|3117.12|3108.42|3116.98|3108.28|12
1641875030000|2022-01-11 04:23:50|3117.32|3108.62|3117.01|3108.31|3117.32|3108.62|3116.69|3107.99|34
1641875040000|2022-01-11 04:24:00|3117.04|3108.34|3117.4|3108.7|3117.41|3108.71|3116.96|3108.26|31
1641875050000|2022-01-11 04:24:10|3117.73|3109.03|3117.87|3109.17|3118.32|3109.62|3117.29|3108.59|32
1641875060000|2022-01-11 04:24:20|3117.62|3108.92|3117.8|3109.1|3118.26|3109.56|3117.62|3108.92|33
1641875070000|2022-01-11 04:24:30|3117.97|3109.27|3117.83|3109.13|3118.03|3109.33|3117.61|3108.91|27
1641875080000|2022-01-11 04:24:40|3117.9|3109.2|3118.03|3109.33|3118.09|3109.39|3117.76|3109.06|37
1641875090000|2022-01-11 04:24:50|3117.91|3109.21|3117.13|3108.43|3118.13|3109.43|3117.08|3108.38|31
1641875100000|2022-01-11 04:25:00|3117.12|3108.42|3118.01|3109.31|3118.15|3109.45|3117.08|3108.38|36
1641875110000|2022-01-11 04:25:10|3117.87|3109.17|3118.5|3109.8|3119.13|3110.43|3117.77|3109.07|34
1641875120000|2022-01-11 04:25:20|3118.6|3109.9|3118.84|3110.14|3118.89|3110.19|3118.55|3109.85|32
1641875130000|2022-01-11 04:25:30|3118.69|3109.99|3118.57|3109.87|3118.88|3110.18|3118.35|3109.65|24
1641875140000|2022-01-11 04:25:40|3118.58|3109.88|3118.79|3110.09|3118.88|3110.18|3118.41|3109.71|32
1641875150000|2022-01-11 04:25:50|3118.77|3110.07|3118.41|3109.71|3119.01|3110.31|3118.39|3109.69|29
1641875160000|2022-01-11 04:26:00|3118.42|3109.72|3118.7|3110|3118.74|3110.04|3118.06|3109.36|33
1641875170000|2022-01-11 04:26:10|3118.67|3109.97|3118.32|3109.62|3118.71|3110.01|3118.31|3109.61|32
1641875180000|2022-01-11 04:26:20|3118.59|3109.89|3118.28|3109.58|3118.64|3109.94|3118.16|3109.46|30
1641875190000|2022-01-11 04:26:30|3118.25|3109.55|3118.27|3109.57|3118.55|3109.85|3118.19|3109.49|31
1641875200000|2022-01-11 04:26:40|3118.26|3109.56|3118.38|3109.68|3118.69|3109.99|3117.87|3109.17|28
1641875210000|2022-01-11 04:26:50|3118.32|3109.62|3118.44|3109.74|3118.49|3109.79|3118.27|3109.57|30
1641875220000|2022-01-11 04:27:00|3118.43|3109.73|3118.34|3109.64|3118.48|3109.78|3118.27|3109.57|15
1641875230000|2022-01-11 04:27:10|3118.33|3109.63|3118.12|3109.42|3118.35|3109.65|3117.94|3109.24|17
1641875240000|2022-01-11 04:27:20|3118.11|3109.41|3117.06|3108.36|3118.21|3109.51|3116.89|3108.19|30
1641875250000|2022-01-11 04:27:30|3117.04|3108.34|3117.05|3108.35|3117.11|3108.41|3116.98|3108.28|24
1641875260000|2022-01-11 04:27:40|3117.06|3108.36|3117|3108.3|3117.07|3108.37|3116.95|3108.25|23
1641875270000|2022-01-11 04:27:50|3117.01|3108.31|3116.9|3108.2|3117.06|3108.36|3116.89|3108.19|17
1641875280000|2022-01-11 04:28:00|3116.92|3108.22|3117.55|3108.85|3117.63|3108.93|3116.91|3108.21|34
1641875290000|2022-01-11 04:28:10|3117.53|3108.83|3117.69|3108.99|3118.63|3109.93|3117.44|3108.74|30
1641875300000|2022-01-11 04:28:20|3117.44|3108.74|3117.76|3109.06|3118.28|3109.58|3117.44|3108.74|28
1641875310000|2022-01-11 04:28:30|3117.92|3109.22|3118.02|3109.32|3118.27|3109.57|3117.77|3109.07|25
1641875320000|2022-01-11 04:28:40|3118.01|3109.31|3118.02|3109.32|3118.03|3109.33|3117.89|3109.19|15
1641875330000|2022-01-11 04:28:50|3118.01|3109.31|3116.38|3107.68|3118.02|3109.32|3116.3|3107.6|31
1641875340000|2022-01-11 04:29:00|3116.4|3107.7|3116.88|3108.18|3116.89|3108.19|3116.4|3107.7|31
1641875350000|2022-01-11 04:29:10|3116.84|3108.14|3116.82|3108.12|3117.07|3108.37|3116.75|3108.05|33
1641875360000|2022-01-11 04:29:20|3116.8|3108.1|3117.77|3109.07|3117.97|3109.27|3116.63|3107.93|39
1641875370000|2022-01-11 04:29:30|3117.75|3109.05|3116.87|3108.17|3117.75|3109.05|3116.79|3108.09|36
1641875380000|2022-01-11 04:29:40|3116.82|3108.12|3116.95|3108.25|3117.01|3108.31|3116.74|3108.04|34
1641875390000|2022-01-11 04:29:50|3117.05|3108.35|3117.34|3108.64|3117.62|3108.92|3116.85|3108.15|25
1641875400000|2022-01-11 04:30:00|3117.88|3109.18|3117.82|3109.12|3118.05|3109.35|3116.93|3108.23|30
1641875410000|2022-01-11 04:30:10|3117.64|3108.94|3117.73|3109.03|3117.85|3109.15|3117.35|3108.65|35
1641875420000|2022-01-11 04:30:20|3117.7|3109|3117.54|3108.84|3117.82|3109.12|3117.27|3108.57|33
1641875430000|2022-01-11 04:30:30|3117.55|3108.85|3117.48|3108.78|3117.89|3109.19|3117.22|3108.52|24
1641875440000|2022-01-11 04:30:40|3117.5|3108.8|3117.29|3108.59|3117.6|3108.9|3117.15|3108.45|21
1641875450000|2022-01-11 04:30:50|3117.31|3108.61|3117.41|3108.71|3117.43|3108.73|3117.29|3108.59|9
1641875460000|2022-01-11 04:31:00|3117.4|3108.7|3118.18|3109.48|3118.24|3109.54|3117.27|3108.57|26
1641875470000|2022-01-11 04:31:10|3118.2|3109.5|3118.79|3110.09|3118.79|3110.09|3118.13|3109.43|19
1641875480000|2022-01-11 04:31:20|3118.77|3110.07|3120|3111.3|3120.21|3111.51|3118.77|3110.07|33
1641875490000|2022-01-11 04:31:30|3120.09|3111.39|3120.08|3111.38|3120.23|3111.53|3119.78|3111.08|28
1641875500000|2022-01-11 04:31:40|3119.85|3111.15|3119.89|3111.19|3120.34|3111.64|3119.67|3110.97|31
1641875510000|2022-01-11 04:31:50|3119.8|3111.1|3120.15|3111.45|3120.33|3111.63|3119.8|3111.1|29
1641875520000|2022-01-11 04:32:00|3120.12|3111.42|3120.7|3112|3121.15|3112.45|3120.01|3111.31|36
1641875530000|2022-01-11 04:32:10|3120.71|3112.01|3120.91|3112.21|3121.04|3112.34|3120.7|3112|22
1641875540000|2022-01-11 04:32:20|3120.96|3112.26|3120.7|3112|3121|3112.3|3120.7|3112|19
1641875550000|2022-01-11 04:32:30|3120.67|3111.97|3120.79|3112.09|3120.79|3112.09|3120.39|3111.69|30
1641875560000|2022-01-11 04:32:40|3120.82|3112.12|3120.68|3111.98|3120.82|3112.12|3120.59|3111.89|24
1641875570000|2022-01-11 04:32:50|3120.71|3112.01|3120.99|3112.29|3121.1|3112.4|3120.48|3111.78|28
1641875580000|2022-01-11 04:33:00|3121.03|3112.33|3120.63|3111.93|3121.03|3112.33|3120.27|3111.57|33
1641875590000|2022-01-11 04:33:10|3120.64|3111.94|3122.23|3113.53|3122.23|3113.53|3120.61|3111.91|35
1641875600000|2022-01-11 04:33:20|3121.28|3112.58|3121.88|3113.18|3122.05|3113.35|3120.84|3112.14|38
1641875610000|2022-01-11 04:33:30|3121.78|3113.08|3122.3|3113.6|3122.35|3113.65|3121.69|3112.99|37
1641875620000|2022-01-11 04:33:40|3122.21|3113.51|3121.9|3113.2|3122.23|3113.53|3121.75|3113.05|33
1641875630000|2022-01-11 04:33:50|3121.83|3113.13|3122.03|3113.33|3122.06|3113.36|3121.83|3113.13|22
1641875640000|2022-01-11 04:34:00|3122.06|3113.36|3122.36|3113.66|3122.48|3113.78|3122.04|3113.34|27
1641875650000|2022-01-11 04:34:10|3122.34|3113.64|3123.27|3114.57|3123.27|3114.57|3122.31|3113.61|32
1641875660000|2022-01-11 04:34:20|3123.22|3114.52|3124.99|3116.29|3124.99|3116.29|3123.22|3114.52|33
1641875670000|2022-01-11 04:34:30|3124.9|3116.2|3124.95|3116.25|3125.02|3116.32|3124.83|3116.13|30
1641875680000|2022-01-11 04:34:40|3124.97|3116.27|3124.57|3115.87|3125.09|3116.39|3124.5|3115.8|37
1641875690000|2022-01-11 04:34:50|3124.61|3115.91|3123.78|3115.08|3124.92|3116.22|3123.75|3115.05|36
1641875700000|2022-01-11 04:35:00|3123.99|3115.29|3123.54|3114.84|3123.99|3115.29|3122.76|3114.06|35
1641875710000|2022-01-11 04:35:10|3123.39|3114.69|3123.22|3114.52|3123.68|3114.98|3123.19|3114.49|39
1641875720000|2022-01-11 04:35:20|3123.21|3114.51|3122.83|3114.13|3123.35|3114.65|3122.67|3113.97|38
1641875730000|2022-01-11 04:35:30|3122.88|3114.18|3121.53|3112.83|3123.06|3114.36|3121.27|3112.57|36
1641875740000|2022-01-11 04:35:40|3121.61|3112.91|3121.26|3112.56|3121.64|3112.94|3121.22|3112.52|37
1641875750000|2022-01-11 04:35:50|3121.22|3112.52|3120.74|3112.04|3121.56|3112.86|3120.72|3112.02|35
1641875760000|2022-01-11 04:36:00|3120.75|3112.05|3120.72|3112.02|3120.77|3112.07|3120.32|3111.62|32
1641875770000|2022-01-11 04:36:10|3120.73|3112.03|3121.18|3112.48|3121.18|3112.48|3120.63|3111.93|20
1641875780000|2022-01-11 04:36:20|3121.22|3112.52|3121.94|3113.24|3121.94|3113.24|3120.93|3112.23|27
1641875790000|2022-01-11 04:36:30|3121.93|3113.23|3121.69|3112.99|3121.96|3113.26|3121.61|3112.91|20
1641875800000|2022-01-11 04:36:40|3121.72|3113.02|3121.28|3112.58|3121.89|3113.19|3121.28|3112.58|24
1641875810000|2022-01-11 04:36:50|3121.25|3112.55|3121.65|3112.95|3121.81|3113.11|3121.22|3112.52|31
1641875820000|2022-01-11 04:37:00|3121.72|3113.02|3121.82|3113.12|3122.01|3113.31|3121.64|3112.94|33
1641875830000|2022-01-11 04:37:10|3121.7|3113|3120.89|3112.19|3121.83|3113.13|3120.88|3112.18|35
1641875840000|2022-01-11 04:37:20|3120.95|3112.25|3119.52|3110.82|3120.98|3112.28|3119.45|3110.75|39
1641875850000|2022-01-11 04:37:30|3119.56|3110.86|3119.77|3111.07|3119.82|3111.12|3119.56|3110.86|29
1641875860000|2022-01-11 04:37:40|3119.82|3111.12|3119.4|3110.7|3119.83|3111.13|3119.32|3110.62|32
1641875870000|2022-01-11 04:37:50|3119.54|3110.84|3119.29|3110.59|3119.79|3111.09|3119.29|3110.59|28
1641875880000|2022-01-11 04:38:00|3119.33|3110.63|3119.33|3110.63|3119.67|3110.97|3119.32|3110.62|31
1641875890000|2022-01-11 04:38:10|3119.34|3110.64|3119.46|3110.76|3119.48|3110.78|3119.32|3110.62|15
1641875900000|2022-01-11 04:38:20|3119.47|3110.77|3119.53|3110.83|3119.66|3110.96|3119.34|3110.64|21
1641875910000|2022-01-11 04:38:30|3119.51|3110.81|3119.63|3110.93|3119.63|3110.93|3119.45|3110.75|23
1641875920000|2022-01-11 04:38:40|3119.64|3110.94|3119.63|3110.93|3119.67|3110.97|3119.54|3110.84|26
1641875930000|2022-01-11 04:38:50|3119.62|3110.92|3119.65|3110.95|3119.91|3111.21|3119.59|3110.89|22
1641875940000|2022-01-11 04:39:00|3119.68|3110.98|3119.8|3111.1|3119.8|3111.1|3119.41|3110.71|24
1641875950000|2022-01-11 04:39:10|3119.83|3111.13|3119.84|3111.14|3119.84|3111.14|3119.68|3110.98|30
1641875960000|2022-01-11 04:39:20|3119.73|3111.03|3119.75|3111.05|3119.83|3111.13|3119.69|3110.99|27
1641875970000|2022-01-11 04:39:30|3119.81|3111.11|3119.66|3110.96|3119.99|3111.29|3119.53|3110.83|31
1641875980000|2022-01-11 04:39:40|3119.64|3110.94|3118.59|3109.89|3119.64|3110.94|3118.59|3109.89|30
1641875990000|2022-01-11 04:39:50|3118.52|3109.82|3118.81|3110.11|3118.83|3110.13|3117.95|3109.25|27
1641876000000|2022-01-11 04:40:00|3118.79|3110.09|3120.64|3111.94|3121.08|3112.38|3118.72|3110.02|36
1641876010000|2022-01-11 04:40:10|3120.61|3111.91|3121.26|3112.56|3121.28|3112.58|3120.51|3111.81|29
1641876020000|2022-01-11 04:40:20|3121.28|3112.58|3121.71|3113.01|3121.94|3113.24|3121.28|3112.58|27
1641876030000|2022-01-11 04:40:30|3121.66|3112.96|3120.02|3111.32|3121.66|3112.96|3120.02|3111.32|31
1641876040000|2022-01-11 04:40:40|3119.92|3111.22|3119.93|3111.23|3120.02|3111.32|3119.75|3111.05|30
1641876050000|2022-01-11 04:40:50|3119.96|3111.26|3119.58|3110.88|3120.04|3111.34|3119.58|3110.88|32
1641876060000|2022-01-11 04:41:00|3119.67|3110.97|3119.33|3110.63|3119.74|3111.04|3119.25|3110.55|32
1641876070000|2022-01-11 04:41:10|3119.47|3110.77|3120.2|3111.5|3120.2|3111.5|3119.4|3110.7|35
1641876080000|2022-01-11 04:41:20|3120.32|3111.62|3120.45|3111.75|3120.71|3112.01|3120.15|3111.45|38
1641876090000|2022-01-11 04:41:30|3120.53|3111.83|3120.43|3111.73|3120.64|3111.94|3120.27|3111.57|25
1641876100000|2022-01-11 04:41:40|3120.45|3111.75|3120.27|3111.57|3120.47|3111.77|3120.27|3111.57|22
1641876110000|2022-01-11 04:41:50|3120.32|3111.62|3120.47|3111.77|3120.59|3111.89|3120.27|3111.57|24
1641876120000|2022-01-11 04:42:00|3120.49|3111.79|3121.07|3112.37|3121.28|3112.58|3120.32|3111.62|25
1641876130000|2022-01-11 04:42:10|3121.05|3112.35|3120.89|3112.19|3121.05|3112.35|3120.84|3112.14|16
1641876140000|2022-01-11 04:42:20|3120.84|3112.14|3120.97|3112.27|3120.97|3112.27|3120.82|3112.12|5
1641876150000|2022-01-11 04:42:30|3120.94|3112.24|3120.81|3112.11|3121.24|3112.54|3120.64|3111.94|34
1641876160000|2022-01-11 04:42:40|3120.8|3112.1|3120.12|3111.42|3121|3112.3|3120.08|3111.38|35
1641876170000|2022-01-11 04:42:50|3120.55|3111.85|3120.35|3111.65|3121.03|3112.33|3120.28|3111.58|37
1641876180000|2022-01-11 04:43:00|3120.16|3111.46|3120.06|3111.36|3120.61|3111.91|3120.06|3111.36|32
1641876190000|2022-01-11 04:43:10|3120.16|3111.46|3120.84|3112.14|3120.84|3112.14|3119.88|3111.18|36
1641876200000|2022-01-11 04:43:20|3120.85|3112.15|3120.49|3111.79|3120.86|3112.16|3120.49|3111.79|29
1641876210000|2022-01-11 04:43:30|3120.52|3111.82|3119.4|3110.7|3120.54|3111.84|3119.34|3110.64|29
1641876220000|2022-01-11 04:43:40|3119.36|3110.66|3119.59|3110.89|3119.7|3111|3119.36|3110.66|11
1641876230000|2022-01-11 04:43:50|3119.65|3110.95|3119.39|3110.69|3119.66|3110.96|3119.3|3110.6|24
1641876240000|2022-01-11 04:44:00|3119.38|3110.68|3120.4|3111.7|3120.58|3111.88|3119.38|3110.68|35
1641876250000|2022-01-11 04:44:10|3120.37|3111.67|3119.61|3110.91|3120.43|3111.73|3119.61|3110.91|30
1641876260000|2022-01-11 04:44:20|3119.76|3111.06|3119.33|3110.63|3119.76|3111.06|3118.99|3110.29|34
1641876270000|2022-01-11 04:44:30|3119.37|3110.67|3118.37|3109.67|3119.37|3110.67|3118.34|3109.64|25
1641876280000|2022-01-11 04:44:40|3118.29|3109.59|3118.39|3109.69|3118.74|3110.04|3117.72|3109.02|35
1641876290000|2022-01-11 04:44:50|3118.46|3109.76|3118.68|3109.98|3118.74|3110.04|3118.25|3109.55|34
1641876300000|2022-01-11 04:45:00|3118.76|3110.06|3119.09|3110.39|3119.34|3110.64|3118.58|3109.88|34
1641876310000|2022-01-11 04:45:10|3119.07|3110.37|3119.11|3110.41|3119.36|3110.66|3118.65|3109.95|34
1641876320000|2022-01-11 04:45:20|3119.2|3110.5|3117.79|3109.09|3119.25|3110.55|3117.79|3109.09|32
1641876330000|2022-01-11 04:45:30|3117.59|3108.89|3116.98|3108.28|3118.34|3109.64|3116.8|3108.1|30
1641876340000|2022-01-11 04:45:40|3116.97|3108.27|3117.33|3108.63|3117.49|3108.79|3116.83|3108.13|35
1641876350000|2022-01-11 04:45:50|3117.31|3108.61|3116.51|3107.81|3117.36|3108.66|3115.8|3107.1|37
1641876360000|2022-01-11 04:46:00|3116.52|3107.82|3116.49|3107.79|3116.7|3108|3116.36|3107.66|30
1641876370000|2022-01-11 04:46:10|3116.48|3107.78|3116.17|3107.47|3116.52|3107.82|3115.67|3106.97|32
1641876380000|2022-01-11 04:46:20|3115.97|3107.27|3116.01|3107.31|3116.53|3107.83|3115.91|3107.21|35
1641876390000|2022-01-11 04:46:30|3116.19|3107.49|3116.08|3107.38|3116.19|3107.49|3115.69|3106.99|33
1641876400000|2022-01-11 04:46:40|3116.03|3107.33|3115.83|3107.13|3116.1|3107.4|3115.71|3107.01|27
1641876410000|2022-01-11 04:46:50|3115.8|3107.1|3115.64|3106.94|3116.59|3107.89|3115.64|3106.94|31
1641876420000|2022-01-11 04:47:00|3115.57|3106.87|3115.03|3106.33|3115.57|3106.87|3114.8|3106.1|34
1641876430000|2022-01-11 04:47:10|3114.9|3106.2|3114.72|3106.02|3114.96|3106.26|3114.68|3105.98|32
1641876440000|2022-01-11 04:47:20|3114.84|3106.14|3114.57|3105.87|3114.87|3106.17|3114.4|3105.7|31
1641876450000|2022-01-11 04:47:30|3114.58|3105.88|3114.79|3106.09|3114.92|3106.22|3114.58|3105.88|33
1641876460000|2022-01-11 04:47:40|3114.76|3106.06|3114.9|3106.2|3114.93|3106.23|3114.72|3106.02|24
1641876470000|2022-01-11 04:47:50|3114.88|3106.18|3114.91|3106.21|3114.96|3106.26|3114.84|3106.14|29
1641876480000|2022-01-11 04:48:00|3114.92|3106.22|3114.93|3106.23|3114.98|3106.28|3114.74|3106.04|29
1641876490000|2022-01-11 04:48:10|3114.92|3106.22|3115.2|3106.5|3115.43|3106.73|3114.78|3106.08|37
1641876500000|2022-01-11 04:48:20|3115.23|3106.53|3115.56|3106.86|3115.56|3106.86|3114.98|3106.28|36
1641876510000|2022-01-11 04:48:30|3115.52|3106.82|3115.22|3106.52|3115.67|3106.97|3115.22|3106.52|32
1641876520000|2022-01-11 04:48:40|3115.34|3106.64|3114.03|3105.33|3115.47|3106.77|3113.99|3105.29|38
1641876530000|2022-01-11 04:48:50|3113.99|3105.29|3113.77|3105.07|3114.1|3105.4|3113.63|3104.93|35
1641876540000|2022-01-11 04:49:00|3113.75|3105.05|3114.21|3105.51|3114.59|3105.89|3113.66|3104.96|32
1641876550000|2022-01-11 04:49:10|3114.2|3105.5|3114.11|3105.41|3114.32|3105.62|3114.07|3105.37|27
1641876560000|2022-01-11 04:49:20|3114.12|3105.42|3113.06|3104.36|3114.12|3105.42|3112.77|3104.07|37
1641876570000|2022-01-11 04:49:30|3113.1|3104.4|3112.61|3103.91|3113.23|3104.53|3112.41|3103.71|38
1641876580000|2022-01-11 04:49:40|3112.6|3103.9|3112.37|3103.67|3112.84|3104.14|3111.93|3103.23|36
1641876590000|2022-01-11 04:49:50|3112.38|3103.68|3112.17|3103.47|3112.74|3104.04|3112.14|3103.44|35
1641876600000|2022-01-11 04:50:00|3112.16|3103.46|3112.34|3103.64|3112.37|3103.67|3111.79|3103.09|35
1641876610000|2022-01-11 04:50:10|3112.16|3103.46|3112.18|3103.48|3112.45|3103.75|3112.13|3103.43|35
1641876620000|2022-01-11 04:50:20|3112.14|3103.44|3112.19|3103.49|3112.3|3103.6|3112.1|3103.4|33
1641876630000|2022-01-11 04:50:30|3112.29|3103.59|3112.68|3103.98|3112.87|3104.17|3112.22|3103.52|35
1641876640000|2022-01-11 04:50:40|3112.63|3103.93|3113.11|3104.41|3113.13|3104.43|3112.63|3103.93|29
1641876650000|2022-01-11 04:50:50|3113.12|3104.42|3113.31|3104.61|3113.4|3104.7|3113.12|3104.42|6
1641876660000|2022-01-11 04:51:00|3113.24|3104.54|3112.67|3103.97|3113.24|3104.54|3112.59|3103.89|25
1641876670000|2022-01-11 04:51:10|3112.68|3103.98|3113.07|3104.37|3113.16|3104.46|3112.67|3103.97|30
1641876680000|2022-01-11 04:51:20|3113.17|3104.47|3113.57|3104.87|3113.66|3104.96|3112.59|3103.89|36
1641876690000|2022-01-11 04:51:30|3113.33|3104.63|3113.83|3105.13|3114.1|3105.4|3113.32|3104.62|35
1641876700000|2022-01-11 04:51:40|3114.1|3105.4|3115.69|3106.99|3115.69|3106.99|3113.85|3105.15|31
1641876710000|2022-01-11 04:51:50|3115.94|3107.24|3115.67|3106.97|3115.94|3107.24|3115.52|3106.82|24
1641876720000|2022-01-11 04:52:00|3115.72|3107.02|3116|3107.3|3116.48|3107.78|3115.56|3106.86|19
1641876730000|2022-01-11 04:52:10|3115.96|3107.26|3114.81|3106.11|3115.99|3107.29|3114.81|3106.11|34
1641876740000|2022-01-11 04:52:20|3114.73|3106.03|3114.21|3105.51|3114.73|3106.03|3113.96|3105.26|36
1641876750000|2022-01-11 04:52:30|3114.16|3105.46|3114.62|3105.92|3114.62|3105.92|3114.16|3105.46|31
1641876760000|2022-01-11 04:52:40|3114.63|3105.93|3114.6|3105.9|3114.8|3106.1|3114.4|3105.7|36
1641876770000|2022-01-11 04:52:50|3114.59|3105.89|3114.68|3105.98|3114.93|3106.23|3114.43|3105.73|33
1641876780000|2022-01-11 04:53:00|3114.99|3106.29|3115.92|3107.22|3117.83|3109.13|3114.99|3106.29|40
1641876790000|2022-01-11 04:53:10|3116.09|3107.39|3115.66|3106.96|3116.18|3107.48|3115.66|3106.96|29
1641876800000|2022-01-11 04:53:20|3115.37|3106.67|3114.8|3106.1|3115.37|3106.67|3114.5|3105.8|35
1641876810000|2022-01-11 04:53:30|3114.83|3106.13|3114.74|3106.04|3115.03|3106.33|3114.65|3105.95|35
1641876820000|2022-01-11 04:53:40|3114.76|3106.06|3115.57|3106.87|3115.57|3106.87|3114.69|3105.99|30
1641876830000|2022-01-11 04:53:50|3115.61|3106.91|3115.02|3106.32|3116.1|3107.4|3115.02|3106.32|34
1641876840000|2022-01-11 04:54:00|3114.99|3106.29|3121.51|3112.81|3121.51|3112.81|3114.99|3106.29|37
1641876850000|2022-01-11 04:54:10|3122.33|3113.63|3122.75|3114.05|3123.74|3115.04|3121.93|3113.23|38
1641876860000|2022-01-11 04:54:20|3122.69|3113.99|3122.94|3114.24|3124.24|3115.54|3122.52|3113.82|39
1641876870000|2022-01-11 04:54:30|3122.97|3114.27|3123.34|3114.64|3123.51|3114.81|3122.81|3114.11|36
1641876880000|2022-01-11 04:54:40|3123.1|3114.4|3122.86|3114.16|3123.1|3114.4|3122.59|3113.89|38
1641876890000|2022-01-11 04:54:50|3122.87|3114.17|3123.33|3114.63|3123.62|3114.92|3122.87|3114.17|38
1641876900000|2022-01-11 04:55:00|3123.45|3114.75|3123.28|3114.58|3123.5|3114.8|3122.94|3114.24|37
1641876910000|2022-01-11 04:55:10|3123.18|3114.48|3123.02|3114.32|3123.44|3114.74|3122.77|3114.07|32
1641876920000|2022-01-11 04:55:20|3122.99|3114.29|3121.83|3113.13|3123.14|3114.44|3121.83|3113.13|34
1641876930000|2022-01-11 04:55:30|3121.78|3113.08|3121.87|3113.17|3122.26|3113.56|3121.75|3113.05|31
1641876940000|2022-01-11 04:55:40|3121.84|3113.14|3122.02|3113.32|3122.06|3113.36|3121.73|3113.03|25
1641876950000|2022-01-11 04:55:50|3122.05|3113.35|3122.29|3113.59|3122.66|3113.96|3122|3113.3|30
1641876960000|2022-01-11 04:56:00|3122.26|3113.56|3122.64|3113.94|3123.3|3114.6|3122.26|3113.56|30
1641876970000|2022-01-11 04:56:10|3122.51|3113.81|3122.43|3113.73|3122.66|3113.96|3122.43|3113.73|35
1641876980000|2022-01-11 04:56:20|3122.46|3113.76|3122.53|3113.83|3122.59|3113.89|3122.24|3113.54|31
1641876990000|2022-01-11 04:56:30|3122.79|3114.09|3122.39|3113.69|3122.79|3114.09|3122.37|3113.67|32
1641877000000|2022-01-11 04:56:40|3122.44|3113.74|3122.72|3114.02|3123.09|3114.39|3122.03|3113.33|33
1641877010000|2022-01-11 04:56:50|3122.7|3114|3123.28|3114.58|3123.95|3115.25|3122.46|3113.76|26
1641877020000|2022-01-11 04:57:00|3123.95|3115.25|3124.14|3115.44|3124.52|3115.82|3123.3|3114.6|34
1641877030000|2022-01-11 04:57:10|3124.12|3115.42|3124.23|3115.53|3124.37|3115.67|3123.95|3115.25|32
1641877040000|2022-01-11 04:57:20|3124.32|3115.62|3124.66|3115.96|3124.74|3116.04|3124.32|3115.62|26
1641877050000|2022-01-11 04:57:30|3124.71|3116.01|3124.79|3116.09|3125.06|3116.36|3124.68|3115.98|30
1641877060000|2022-01-11 04:57:40|3124.85|3116.15|3124.85|3116.15|3125.07|3116.37|3124.71|3116.01|28
1641877070000|2022-01-11 04:57:50|3124.86|3116.16|3124.89|3116.19|3125.06|3116.36|3124.84|3116.14|27
1641877080000|2022-01-11 04:58:00|3124.88|3116.18|3124.63|3115.93|3125.02|3116.32|3124.63|3115.93|34
1641877090000|2022-01-11 04:58:10|3124.59|3115.89|3124.65|3115.95|3124.69|3115.99|3124.38|3115.68|36
1641877100000|2022-01-11 04:58:20|3124.64|3115.94|3124.06|3115.36|3124.73|3116.03|3123.83|3115.13|34
1641877110000|2022-01-11 04:58:30|3124.12|3115.42|3125.45|3116.75|3125.61|3116.91|3124.09|3115.39|37
1641877120000|2022-01-11 04:58:40|3125.47|3116.77|3125.52|3116.82|3125.59|3116.89|3125.23|3116.53|35
1641877130000|2022-01-11 04:58:50|3125.19|3116.49|3125.7|3117|3125.7|3117|3125.19|3116.49|28
1641877140000|2022-01-11 04:59:00|3125.62|3116.92|3125.61|3116.91|3125.71|3117.01|3125.52|3116.82|26
1641877150000|2022-01-11 04:59:10|3125.7|3117|3125.49|3116.79|3125.75|3117.05|3125.49|3116.79|35
1641877160000|2022-01-11 04:59:20|3125.44|3116.74|3125.28|3116.58|3125.53|3116.83|3125|3116.3|33
1641877170000|2022-01-11 04:59:30|3125.25|3116.55|3124.76|3116.06|3125.37|3116.67|3124.65|3115.95|35
1641877180000|2022-01-11 04:59:40|3124.82|3116.12|3123.89|3115.19|3124.96|3116.26|3123.89|3115.19|35
1641877190000|2022-01-11 04:59:50|3123.87|3115.17|3123.24|3114.54|3123.87|3115.17|3123.13|3114.43|35
1641877200000|2022-01-11 05:00:00|3123.34|3114.64|3124.05|3115.35|3124.25|3115.55|3123.34|3114.64|39
1641877210000|2022-01-11 05:00:10|3124.14|3115.44|3124.15|3115.45|3124.25|3115.55|3124.08|3115.38|31
1641877220000|2022-01-11 05:00:20|3124.12|3115.42|3123.24|3114.54|3124.12|3115.42|3123.23|3114.53|28
1641877230000|2022-01-11 05:00:30|3123.31|3114.61|3122.84|3114.14|3123.38|3114.68|3122.62|3113.92|32
1641877240000|2022-01-11 05:00:40|3122.8|3114.1|3122.44|3113.74|3122.9|3114.2|3122.44|3113.74|30
1641877250000|2022-01-11 05:00:50|3122.49|3113.79|3121.83|3113.13|3122.63|3113.93|3121.83|3113.13|29
1641877260000|2022-01-11 05:01:00|3121.89|3113.19|3121.38|3112.68|3121.95|3113.25|3121.35|3112.65|29
1641877270000|2022-01-11 05:01:10|3121.11|3112.41|3121.1|3112.4|3121.22|3112.52|3120.68|3111.98|36
1641877280000|2022-01-11 05:01:20|3121.12|3112.42|3121.68|3112.98|3122.01|3113.31|3121.03|3112.33|38
1641877290000|2022-01-11 05:01:30|3121.67|3112.97|3122.19|3113.49|3122.2|3113.5|3121.67|3112.97|34
1641877300000|2022-01-11 05:01:40|3122.05|3113.35|3121.93|3113.23|3122.28|3113.58|3121.93|3113.23|29
1641877310000|2022-01-11 05:01:50|3121.95|3113.25|3122.13|3113.43|3122.14|3113.44|3121.93|3113.23|27
1641877320000|2022-01-11 05:02:00|3122.09|3113.39|3121.98|3113.28|3122.32|3113.62|3121.73|3113.03|35
1641877330000|2022-01-11 05:02:10|3121.99|3113.29|3121.93|3113.23|3122.1|3113.4|3121.82|3113.12|28
1641877340000|2022-01-11 05:02:20|3121.84|3113.14|3121.93|3113.23|3122.09|3113.39|3121.84|3113.14|28
1641877350000|2022-01-11 05:02:30|3121.97|3113.27|3121.54|3112.84|3122.11|3113.41|3121.4|3112.7|32
1641877360000|2022-01-11 05:02:40|3121.55|3112.85|3121.47|3112.77|3121.63|3112.93|3121.41|3112.71|29
1641877370000|2022-01-11 05:02:50|3121.35|3112.65|3122.34|3113.64|3122.34|3113.64|3121.35|3112.65|37
1641877380000|2022-01-11 05:03:00|3122.56|3113.86|3122.21|3113.51|3122.56|3113.86|3122.05|3113.35|36
1641877390000|2022-01-11 05:03:10|3122.25|3113.55|3122.69|3113.99|3122.69|3113.99|3122.09|3113.39|36
1641877400000|2022-01-11 05:03:20|3122.74|3114.04|3122.8|3114.1|3122.8|3114.1|3122.38|3113.68|33
1641877410000|2022-01-11 05:03:30|3122.79|3114.09|3122.84|3114.14|3122.88|3114.18|3122.75|3114.05|24
1641877420000|2022-01-11 05:03:40|3122.83|3114.13|3122.9|3114.2|3122.98|3114.28|3122.73|3114.03|24
1641877430000|2022-01-11 05:03:50|3122.92|3114.22|3121.78|3113.08|3123|3114.3|3121.78|3113.08|27
1641877440000|2022-01-11 05:04:00|3121.83|3113.13|3122.39|3113.69|3122.78|3114.08|3121.8|3113.1|32
1641877450000|2022-01-11 05:04:10|3122.7|3114|3123|3114.3|3123.07|3114.37|3122.53|3113.83|36
1641877460000|2022-01-11 05:04:20|3122.84|3114.14|3123.05|3114.35|3123.11|3114.41|3122.76|3114.06|36
1641877470000|2022-01-11 05:04:30|3122.98|3114.28|3121.91|3113.21|3123.06|3114.36|3121.91|3113.21|38
1641877480000|2022-01-11 05:04:40|3121.95|3113.25|3122.09|3113.39|3122.45|3113.75|3121.9|3113.2|35
1641877490000|2022-01-11 05:04:50|3122.05|3113.35|3121.01|3112.31|3122.05|3113.35|3120.89|3112.19|34
1641877500000|2022-01-11 05:05:00|3121|3112.3|3121.02|3112.32|3121.04|3112.34|3120.98|3112.28|9
1641877510000|2022-01-11 05:05:10|3121|3112.3|3120.19|3111.49|3121|3112.3|3120.04|3111.34|37
1641877520000|2022-01-11 05:05:20|3120.06|3111.36|3120.08|3111.38|3120.57|3111.87|3119.84|3111.14|33
1641877530000|2022-01-11 05:05:30|3120.12|3111.42|3120.13|3111.43|3120.25|3111.55|3120|3111.3|36
1641877540000|2022-01-11 05:05:40|3120.14|3111.44|3119.17|3110.47|3120.14|3111.44|3118.95|3110.25|33
1641877550000|2022-01-11 05:05:50|3119.13|3110.43|3119.34|3110.64|3119.44|3110.74|3119.13|3110.43|34
1641877560000|2022-01-11 05:06:00|3119.25|3110.55|3118.98|3110.28|3119.25|3110.55|3118.96|3110.26|34
1641877570000|2022-01-11 05:06:10|3118.95|3110.25|3117.9|3109.2|3118.95|3110.25|3117.56|3108.86|39
1641877580000|2022-01-11 05:06:20|3117.99|3109.29|3117.27|3108.57|3117.99|3109.29|3117.2|3108.5|38
1641877590000|2022-01-11 05:06:30|3117.3|3108.6|3116.83|3108.13|3117.3|3108.6|3116.77|3108.07|32
1641877600000|2022-01-11 05:06:40|3116.87|3108.17|3117.26|3108.56|3117.26|3108.56|3116.84|3108.14|33
1641877610000|2022-01-11 05:06:50|3117.25|3108.55|3117.05|3108.35|3117.36|3108.66|3117.03|3108.33|34
1641877620000|2022-01-11 05:07:00|3117|3108.3|3116.66|3107.96|3117|3108.3|3116.27|3107.57|32
1641877630000|2022-01-11 05:07:10|3116.61|3107.91|3116.46|3107.76|3116.83|3108.13|3116.45|3107.75|36
1641877640000|2022-01-11 05:07:20|3116.57|3107.87|3116.57|3107.87|3116.99|3108.29|3116.46|3107.76|30
1641877650000|2022-01-11 05:07:30|3116.49|3107.79|3116.4|3107.7|3116.6|3107.9|3116.4|3107.7|27
1641877660000|2022-01-11 05:07:40|3116.43|3107.73|3116.47|3107.77|3116.51|3107.81|3116.38|3107.68|29
1641877670000|2022-01-11 05:07:50|3116.4|3107.7|3116.72|3108.02|3117|3108.3|3116.4|3107.7|29
1641877680000|2022-01-11 05:08:00|3116.81|3108.11|3117.34|3108.64|3117.86|3109.16|3116.81|3108.11|34
1641877690000|2022-01-11 05:08:10|3117.33|3108.63|3117.44|3108.74|3117.44|3108.74|3117.1|3108.4|37
1641877700000|2022-01-11 05:08:20|3117.49|3108.79|3117.41|3108.71|3117.49|3108.79|3117.17|3108.47|36
1641877710000|2022-01-11 05:08:30|3117.26|3108.56|3117.6|3108.9|3117.6|3108.9|3117.18|3108.48|31
1641877720000|2022-01-11 05:08:40|3117.59|3108.89|3117.2|3108.5|3117.75|3109.05|3117.2|3108.5|23
1641877730000|2022-01-11 05:08:50|3116.81|3108.11|3116.17|3107.47|3116.89|3108.19|3115.81|3107.11|30
1641877740000|2022-01-11 05:09:00|3116.32|3107.62|3116.15|3107.45|3116.9|3108.2|3116.13|3107.43|34
1641877750000|2022-01-11 05:09:10|3116.13|3107.43|3115.07|3106.37|3116.22|3107.52|3115.07|3106.37|33
1641877760000|2022-01-11 05:09:20|3115.09|3106.39|3115.35|3106.65|3115.41|3106.71|3115.07|3106.37|26
1641877770000|2022-01-11 05:09:30|3115.3|3106.6|3116.32|3107.62|3116.65|3107.95|3115.28|3106.58|36
1641877780000|2022-01-11 05:09:40|3116.24|3107.54|3115.59|3106.89|3116.31|3107.61|3115.27|3106.57|37
1641877790000|2022-01-11 05:09:50|3115.58|3106.88|3115.29|3106.59|3115.7|3107|3115.28|3106.58|33
1641877800000|2022-01-11 05:10:00|3115.27|3106.57|3115.33|3106.63|3115.5|3106.8|3115.19|3106.49|27
1641877810000|2022-01-11 05:10:10|3115.17|3106.47|3115.23|3106.53|3115.33|3106.63|3114.48|3105.78|37
1641877820000|2022-01-11 05:10:20|3115.29|3106.59|3115.93|3107.23|3116.55|3107.85|3115.29|3106.59|32
1641877830000|2022-01-11 05:10:30|3115.87|3107.17|3116.27|3107.57|3116.4|3107.7|3115.74|3107.04|33
1641877840000|2022-01-11 05:10:40|3115.86|3107.16|3115.76|3107.06|3115.98|3107.28|3115.71|3107.01|32
1641877850000|2022-01-11 05:10:50|3115.74|3107.04|3115.88|3107.18|3116.53|3107.83|3115.74|3107.04|33
1641877860000|2022-01-11 05:11:00|3115.87|3107.17|3116.15|3107.45|3116.68|3107.98|3115.87|3107.17|31
1641877870000|2022-01-11 05:11:10|3116.1|3107.4|3116.26|3107.56|3116.68|3107.98|3116.1|3107.4|29
1641877880000|2022-01-11 05:11:20|3116.22|3107.52|3116.65|3107.95|3116.9|3108.2|3115.95|3107.25|34
1641877890000|2022-01-11 05:11:30|3116.6|3107.9|3116.56|3107.86|3117.13|3108.43|3116.49|3107.79|29
1641877900000|2022-01-11 05:11:40|3116.47|3107.77|3116.36|3107.66|3116.62|3107.92|3116.29|3107.59|34
1641877910000|2022-01-11 05:11:50|3116.26|3107.56|3116|3107.3|3116.36|3107.66|3115.85|3107.15|29
1641877920000|2022-01-11 05:12:00|3115.99|3107.29|3116.12|3107.42|3116.42|3107.72|3115.98|3107.28|36
1641877930000|2022-01-11 05:12:10|3116.11|3107.41|3116.01|3107.31|3116.58|3107.88|3116.01|3107.31|37
1641877940000|2022-01-11 05:12:20|3115.97|3107.27|3116.57|3107.87|3116.72|3108.02|3115.97|3107.27|35
1641877950000|2022-01-11 05:12:30|3116.54|3107.84|3116.82|3108.12|3117.27|3108.57|3116.26|3107.56|35
1641877960000|2022-01-11 05:12:40|3116.96|3108.26|3116.88|3108.18|3117.04|3108.34|3116.7|3108|35
1641877970000|2022-01-11 05:12:50|3116.95|3108.25|3116.81|3108.11|3117.07|3108.37|3116.71|3108.01|38
1641877980000|2022-01-11 05:13:00|3116.76|3108.06|3117.72|3109.02|3118.25|3109.55|3116.76|3108.06|36
1641877990000|2022-01-11 05:13:10|3117.71|3109.01|3117.74|3109.04|3117.92|3109.22|3117.56|3108.86|35
1641878000000|2022-01-11 05:13:20|3117.71|3109.01|3117.99|3109.29|3118.29|3109.59|3117.69|3108.99|37
1641878010000|2022-01-11 05:13:30|3117.98|3109.28|3116.26|3107.56|3117.98|3109.28|3116.26|3107.56|33
1641878020000|2022-01-11 05:13:40|3116.32|3107.62|3116.29|3107.59|3116.6|3107.9|3116.15|3107.45|30
1641878030000|2022-01-11 05:13:50|3116.17|3107.47|3116.05|3107.35|3116.24|3107.54|3115.6|3106.9|35
1641878040000|2022-01-11 05:14:00|3116.02|3107.32|3116.65|3107.95|3116.86|3108.16|3116.02|3107.32|36
1641878050000|2022-01-11 05:14:10|3116.5|3107.8|3116.28|3107.58|3116.7|3108|3116.09|3107.39|35
1641878060000|2022-01-11 05:14:20|3116.2|3107.5|3115.13|3106.43|3116.2|3107.5|3115|3106.3|37
1641878070000|2022-01-11 05:14:30|3115.12|3106.42|3115.94|3107.24|3115.94|3107.24|3114.97|3106.27|34
1641878080000|2022-01-11 05:14:40|3116.02|3107.32|3116.17|3107.47|3116.61|3107.91|3115.97|3107.27|37
1641878090000|2022-01-11 05:14:50|3116.09|3107.39|3115.06|3106.36|3116.24|3107.54|3115|3106.3|32
1641878100000|2022-01-11 05:15:00|3114.97|3106.27|3113.69|3104.99|3115.18|3106.48|3113.61|3104.91|36
1641878110000|2022-01-11 05:15:10|3113.49|3104.79|3112.57|3103.87|3113.71|3105.01|3112.57|3103.87|38
1641878120000|2022-01-11 05:15:20|3112.62|3103.92|3112.27|3103.57|3112.85|3104.15|3112.27|3103.57|34
1641878130000|2022-01-11 05:15:30|3112.3|3103.6|3113|3104.3|3113.05|3104.35|3112.05|3103.35|36
1641878140000|2022-01-11 05:15:40|3112.84|3104.14|3112.49|3103.79|3112.99|3104.29|3112.34|3103.64|33
1641878150000|2022-01-11 05:15:50|3112.33|3103.63|3112.67|3103.97|3112.87|3104.17|3112.26|3103.56|32
1641878160000|2022-01-11 05:16:00|3112.63|3103.93|3112.63|3103.93|3112.97|3104.27|3112.42|3103.72|33
1641878170000|2022-01-11 05:16:10|3112.8|3104.1|3112.37|3103.67|3112.8|3104.1|3112.31|3103.61|36
1641878180000|2022-01-11 05:16:20|3112.44|3103.74|3112.41|3103.71|3112.44|3103.74|3112.32|3103.62|30
1641878190000|2022-01-11 05:16:30|3112.42|3103.72|3112.59|3103.89|3112.93|3104.23|3112.33|3103.63|35
1641878200000|2022-01-11 05:16:40|3112.52|3103.82|3112.64|3103.94|3112.64|3103.94|3112.36|3103.66|26
1641878210000|2022-01-11 05:16:50|3112.6|3103.9|3112.15|3103.45|3112.61|3103.91|3112.03|3103.33|35
1641878220000|2022-01-11 05:17:00|3112.11|3103.41|3111.8|3103.1|3112.17|3103.47|3111.51|3102.81|32
1641878230000|2022-01-11 05:17:10|3111.78|3103.08|3111.22|3102.52|3111.78|3103.08|3111.22|3102.52|24
1641878240000|2022-01-11 05:17:20|3111.52|3102.82|3111.06|3102.36|3111.53|3102.83|3111.06|3102.36|35
1641878250000|2022-01-11 05:17:30|3111.16|3102.46|3110.72|3102.02|3111.28|3102.58|3110.43|3101.73|32
1641878260000|2022-01-11 05:17:40|3110.77|3102.07|3110.61|3101.91|3110.97|3102.27|3110.49|3101.79|25
1641878270000|2022-01-11 05:17:50|3110.69|3101.99|3111.9|3103.2|3111.9|3103.2|3110.69|3101.99|21
1641878280000|2022-01-11 05:18:00|3111.79|3103.09|3110.83|3102.13|3111.79|3103.09|3110.57|3101.87|32
1641878290000|2022-01-11 05:18:10|3110.66|3101.96|3110.35|3101.65|3110.93|3102.23|3109.79|3101.09|28
1641878300000|2022-01-11 05:18:20|3110.26|3101.56|3108.85|3100.15|3110.26|3101.56|3108.5|3099.8|37
1641878310000|2022-01-11 05:18:30|3108.81|3100.11|3109|3100.3|3109.33|3100.63|3108.57|3099.87|37
1641878320000|2022-01-11 05:18:40|3108.84|3100.14|3108.46|3099.76|3109.16|3100.46|3108.35|3099.65|37
1641878330000|2022-01-11 05:18:50|3108.7|3100|3109.01|3100.31|3109.14|3100.44|3108.58|3099.88|28
1641878340000|2022-01-11 05:19:00|3108.53|3099.83|3107.98|3099.28|3108.6|3099.9|3107.72|3099.02|36
1641878350000|2022-01-11 05:19:10|3107.82|3099.12|3108.18|3099.48|3108.35|3099.65|3107.82|3099.12|36
1641878360000|2022-01-11 05:19:20|3108.08|3099.38|3108.09|3099.39|3108.22|3099.52|3107.69|3098.99|37
1641878370000|2022-01-11 05:19:30|3107.99|3099.29|3108.42|3099.72|3108.83|3100.13|3107.99|3099.29|36
1641878380000|2022-01-11 05:19:40|3108.36|3099.66|3108.31|3099.61|3108.7|3100|3108.17|3099.47|34
1641878390000|2022-01-11 05:19:50|3108.28|3099.58|3107.8|3099.1|3108.28|3099.58|3107.68|3098.98|27
1641878400000|2022-01-11 05:20:00|3107.82|3099.12|3107.55|3098.85|3107.82|3099.12|3107.49|3098.79|23
1641878410000|2022-01-11 05:20:10|3107.52|3098.82|3107.82|3099.12|3107.82|3099.12|3107.43|3098.73|19
1641878420000|2022-01-11 05:20:20|3107.8|3099.1|3108.21|3099.51|3108.35|3099.65|3107.64|3098.94|24
1641878430000|2022-01-11 05:20:30|3108.22|3099.52|3108.09|3099.39|3108.39|3099.69|3108.09|3099.39|24
1641878440000|2022-01-11 05:20:40|3108.15|3099.45|3108.18|3099.48|3108.24|3099.54|3107.99|3099.29|33
1641878450000|2022-01-11 05:20:50|3108.16|3099.46|3108.16|3099.46|3108.47|3099.77|3108.15|3099.45|32
1641878460000|2022-01-11 05:21:00|3108.37|3099.67|3108.65|3099.95|3108.65|3099.95|3108.17|3099.47|23
1641878470000|2022-01-11 05:21:10|3108.46|3099.76|3108.23|3099.53|3108.78|3100.08|3108.23|3099.53|32
1641878480000|2022-01-11 05:21:20|3108.29|3099.59|3108.81|3100.11|3109.11|3100.41|3108.26|3099.56|35
1641878490000|2022-01-11 05:21:30|3108.74|3100.04|3108.33|3099.63|3108.75|3100.05|3108.3|3099.6|24
1641878500000|2022-01-11 05:21:40|3108.4|3099.7|3108.53|3099.83|3108.53|3099.83|3108.24|3099.54|21
1641878510000|2022-01-11 05:21:50|3108.5|3099.8|3107.36|3098.66|3108.5|3099.8|3107.31|3098.61|30
1641878520000|2022-01-11 05:22:00|3107.27|3098.57|3106.74|3098.04|3107.29|3098.59|3106.32|3097.62|25
1641878530000|2022-01-11 05:22:10|3106.7|3098|3107.44|3098.74|3107.44|3098.74|3106.7|3098|36
1641878540000|2022-01-11 05:22:20|3107.51|3098.81|3107.65|3098.95|3107.78|3099.08|3107.45|3098.75|36
1641878550000|2022-01-11 05:22:30|3107.68|3098.98|3107.57|3098.87|3107.93|3099.23|3107.48|3098.78|37
1641878560000|2022-01-11 05:22:40|3107.14|3098.44|3107.08|3098.38|3107.15|3098.45|3106.73|3098.03|37
1641878570000|2022-01-11 05:22:50|3107.16|3098.46|3106.83|3098.13|3107.16|3098.46|3106.78|3098.08|36
1641878580000|2022-01-11 05:23:00|3106.8|3098.1|3107.4|3098.7|3107.49|3098.79|3106.4|3097.7|36
1641878590000|2022-01-11 05:23:10|3107.42|3098.72|3107.64|3098.94|3107.69|3098.99|3107.42|3098.72|30
1641878600000|2022-01-11 05:23:20|3107.56|3098.86|3108.03|3099.33|3108.53|3099.83|3107.45|3098.75|29
1641878610000|2022-01-11 05:23:30|3108.05|3099.35|3108.15|3099.45|3108.28|3099.58|3107.74|3099.04|37
1641878620000|2022-01-11 05:23:40|3108.19|3099.49|3108.37|3099.67|3108.4|3099.7|3108.04|3099.34|29
1641878630000|2022-01-11 05:23:50|3108.36|3099.66|3108.03|3099.33|3108.37|3099.67|3107.78|3099.08|27
1641878640000|2022-01-11 05:24:00|3108.02|3099.32|3108.04|3099.34|3108.08|3099.38|3107.84|3099.14|27
1641878650000|2022-01-11 05:24:10|3108.07|3099.37|3108.31|3099.61|3108.35|3099.65|3107.9|3099.2|23
1641878660000|2022-01-11 05:24:20|3108.25|3099.55|3108.27|3099.57|3108.36|3099.66|3108.14|3099.44|17
1641878670000|2022-01-11 05:24:30|3107.9|3099.2|3108.28|3099.58|3108.28|3099.58|3107.78|3099.08|22
1641878680000|2022-01-11 05:24:40|3108.24|3099.54|3108.27|3099.57|3108.39|3099.69|3107.98|3099.28|34
1641878690000|2022-01-11 05:24:50|3108.32|3099.62|3108.25|3099.55|3108.4|3099.7|3108.12|3099.42|31
1641878700000|2022-01-11 05:25:00|3108.24|3099.54|3108.21|3099.51|3108.33|3099.63|3107.85|3099.15|34
1641878710000|2022-01-11 05:25:10|3108.12|3099.42|3107.98|3099.28|3108.23|3099.53|3107.84|3099.14|37
1641878720000|2022-01-11 05:25:20|3107.99|3099.29|3107.88|3099.18|3107.99|3099.29|3107.61|3098.91|35
1641878730000|2022-01-11 05:25:30|3107.79|3099.09|3107.76|3099.06|3108.17|3099.47|3107.76|3099.06|34
1641878740000|2022-01-11 05:25:40|3107.77|3099.07|3108.63|3099.93|3108.78|3100.08|3107.77|3099.07|32
1641878750000|2022-01-11 05:25:50|3108.61|3099.91|3109.45|3100.75|3109.81|3101.11|3108.52|3099.82|29
1641878760000|2022-01-11 05:26:00|3109.44|3100.74|3109.46|3100.76|3109.51|3100.81|3109.22|3100.52|30
1641878770000|2022-01-11 05:26:10|3109.72|3101.02|3109.73|3101.03|3109.94|3101.24|3109.61|3100.91|23
1641878780000|2022-01-11 05:26:20|3109.72|3101.02|3109.64|3100.94|3109.77|3101.07|3109.4|3100.7|17
1641878790000|2022-01-11 05:26:30|3109.65|3100.95|3109.6|3100.9|3109.74|3101.04|3109.5|3100.8|23
1641878800000|2022-01-11 05:26:40|3109.65|3100.95|3109.44|3100.74|3110.07|3101.37|3109.44|3100.74|21
1641878810000|2022-01-11 05:26:50|3109.52|3100.82|3109.23|3100.53|3110.05|3101.35|3109.15|3100.45|33
1641878820000|2022-01-11 05:27:00|3109.22|3100.52|3109.46|3100.76|3109.91|3101.21|3109.22|3100.52|27
1641878830000|2022-01-11 05:27:10|3109.4|3100.7|3109.13|3100.43|3109.78|3101.08|3109|3100.3|33
1641878840000|2022-01-11 05:27:20|3109.37|3100.67|3108.94|3100.24|3109.37|3100.67|3108.56|3099.86|30
1641878850000|2022-01-11 05:27:30|3108.75|3100.05|3108.79|3100.09|3108.88|3100.18|3108.38|3099.68|32
1641878860000|2022-01-11 05:27:40|3108.83|3100.13|3108.97|3100.27|3109.09|3100.39|3108.64|3099.94|23
1641878870000|2022-01-11 05:27:50|3108.9|3100.2|3108.52|3099.82|3108.9|3100.2|3108.42|3099.72|18
1641878880000|2022-01-11 05:28:00|3108.54|3099.84|3108.71|3100.01|3108.91|3100.21|3108.44|3099.74|24
1641878890000|2022-01-11 05:28:10|3108.51|3099.81|3108.82|3100.12|3108.93|3100.23|3108.51|3099.81|23
1641878900000|2022-01-11 05:28:20|3108.91|3100.21|3108.8|3100.1|3108.92|3100.22|3108.76|3100.06|28
1641878910000|2022-01-11 05:28:30|3108.84|3100.14|3108.96|3100.26|3109.04|3100.34|3108.81|3100.11|27
1641878920000|2022-01-11 05:28:40|3108.93|3100.23|3108.91|3100.21|3109.03|3100.33|3108.8|3100.1|25
1641878930000|2022-01-11 05:28:50|3108.88|3100.18|3108.48|3099.78|3109.06|3100.36|3108.33|3099.63|28
1641878940000|2022-01-11 05:29:00|3108.44|3099.74|3108.94|3100.24|3108.94|3100.24|3107.85|3099.15|36
1641878950000|2022-01-11 05:29:10|3108.91|3100.21|3108.58|3099.88|3108.91|3100.21|3108.52|3099.82|30
1641878960000|2022-01-11 05:29:20|3108.52|3099.82|3108.75|3100.05|3109.08|3100.38|3108.35|3099.65|30
1641878970000|2022-01-11 05:29:30|3108.95|3100.25|3109.04|3100.34|3109.04|3100.34|3108.53|3099.83|22
1641878980000|2022-01-11 05:29:40|3108.7|3100|3108.42|3099.72|3109.21|3100.51|3108.17|3099.47|40
1641878990000|2022-01-11 05:29:50|3108.26|3099.56|3106.48|3097.78|3108.44|3099.74|3106.44|3097.74|34
1641879000000|2022-01-11 05:30:00|3106.36|3097.66|3107.08|3098.38|3107.29|3098.59|3106.36|3097.66|39
1641879010000|2022-01-11 05:30:10|3107.06|3098.36|3109.25|3100.55|3109.25|3100.55|3106.56|3097.86|38
1641879020000|2022-01-11 05:30:20|3109.26|3100.56|3108.99|3100.29|3109.27|3100.57|3108.98|3100.28|37
1641879030000|2022-01-11 05:30:30|3109.09|3100.39|3108.89|3100.19|3109.13|3100.43|3108.77|3100.07|27
1641879040000|2022-01-11 05:30:40|3108.77|3100.07|3108.3|3099.6|3108.89|3100.19|3108.13|3099.43|25
1641879050000|2022-01-11 05:30:50|3108.22|3099.52|3108.17|3099.47|3109.3|3100.6|3107.84|3099.14|35
1641879060000|2022-01-11 05:31:00|3108.19|3099.49|3110.09|3101.39|3110.16|3101.46|3108.01|3099.31|29
1641879070000|2022-01-11 05:31:10|3109.91|3101.21|3110.05|3101.35|3110.36|3101.66|3109.78|3101.08|32
1641879080000|2022-01-11 05:31:20|3110.11|3101.41|3110.56|3101.86|3110.56|3101.86|3110.01|3101.31|21
1641879090000|2022-01-11 05:31:30|3110.57|3101.87|3110.8|3102.1|3110.82|3102.12|3110.57|3101.87|12
1641879100000|2022-01-11 05:31:40|3110.78|3102.08|3110.71|3102.01|3110.87|3102.17|3110.71|3102.01|15
1641879110000|2022-01-11 05:31:50|3110.75|3102.05|3110.34|3101.64|3110.81|3102.11|3110.31|3101.61|30
1641879120000|2022-01-11 05:32:00|3110.22|3101.52|3110.8|3102.1|3110.87|3102.17|3110.21|3101.51|26
1641879130000|2022-01-11 05:32:10|3110.77|3102.07|3110.75|3102.05|3110.84|3102.14|3110.47|3101.77|18
1641879140000|2022-01-11 05:32:20|3110.81|3102.11|3110.44|3101.74|3110.97|3102.27|3110.15|3101.45|22
1641879150000|2022-01-11 05:32:30|3110.36|3101.66|3110.34|3101.64|3110.75|3102.05|3110.1|3101.4|22
1641879160000|2022-01-11 05:32:40|3110.4|3101.7|3109.71|3101.01|3110.84|3102.14|3109.66|3100.96|27
1641879170000|2022-01-11 05:32:50|3109.78|3101.08|3109.82|3101.12|3109.82|3101.12|3109.64|3100.94|27
1641879180000|2022-01-11 05:33:00|3110.02|3101.32|3110.57|3101.87|3110.6|3101.9|3110|3101.3|33
1641879190000|2022-01-11 05:33:10|3110.55|3101.85|3111.03|3102.33|3111.11|3102.41|3110.53|3101.83|32
1641879200000|2022-01-11 05:33:20|3111.04|3102.34|3110.54|3101.84|3111.04|3102.34|3110.41|3101.71|26
1641879210000|2022-01-11 05:33:30|3110.61|3101.91|3110.41|3101.71|3110.61|3101.91|3110.41|3101.71|22
1641879220000|2022-01-11 05:33:40|3110.44|3101.74|3110.35|3101.65|3110.53|3101.83|3110.11|3101.41|29
1641879230000|2022-01-11 05:33:50|3110.45|3101.75|3109.85|3101.15|3110.46|3101.76|3109.85|3101.15|27
1641879240000|2022-01-11 05:34:00|3110.14|3101.44|3110.55|3101.85|3111|3102.3|3110.1|3101.4|33
1641879250000|2022-01-11 05:34:10|3110.51|3101.81|3111.13|3102.43|3111.33|3102.63|3110.35|3101.65|36
1641879260000|2022-01-11 05:34:20|3111.6|3102.9|3112.46|3103.76|3112.57|3103.87|3111.6|3102.9|30
1641879270000|2022-01-11 05:34:30|3112.39|3103.69|3112.48|3103.78|3112.55|3103.85|3112.33|3103.63|15
1641879280000|2022-01-11 05:34:40|3112.39|3103.69|3112.43|3103.73|3112.51|3103.81|3112.3|3103.6|22
1641879290000|2022-01-11 05:34:50|3112.44|3103.74|3112.51|3103.81|3112.54|3103.84|3112.35|3103.65|17
1641879300000|2022-01-11 05:35:00|3112.5|3103.8|3112.58|3103.88|3112.58|3103.88|3112.39|3103.69|20
1641879310000|2022-01-11 05:35:10|3112.56|3103.86|3112.54|3103.84|3112.58|3103.88|3112.37|3103.67|22
1641879320000|2022-01-11 05:35:20|3112.53|3103.83|3113.93|3105.23|3113.93|3105.23|3112.4|3103.7|30
1641879330000|2022-01-11 05:35:30|3113.8|3105.1|3115|3106.3|3115.06|3106.36|3113.74|3105.04|34
1641879340000|2022-01-11 05:35:40|3115.07|3106.37|3115.03|3106.33|3115.17|3106.47|3114.99|3106.29|25
1641879350000|2022-01-11 05:35:50|3115.12|3106.42|3115.43|3106.73|3115.63|3106.93|3115.09|3106.39|29
1641879360000|2022-01-11 05:36:00|3115.26|3106.56|3116.55|3107.85|3116.55|3107.85|3115.26|3106.56|25
1641879370000|2022-01-11 05:36:10|3116.42|3107.72|3117.12|3108.42|3118.02|3109.32|3116.39|3107.69|35
1641879380000|2022-01-11 05:36:20|3117.28|3108.58|3118.27|3109.57|3118.73|3110.03|3117.2|3108.5|37
1641879390000|2022-01-11 05:36:30|3118.57|3109.87|3119.51|3110.81|3119.63|3110.93|3118.2|3109.5|31
1641879400000|2022-01-11 05:36:40|3119.49|3110.79|3118.53|3109.83|3119.66|3110.96|3118.53|3109.83|35
1641879410000|2022-01-11 05:36:50|3118.4|3109.7|3118.53|3109.83|3118.73|3110.03|3118.37|3109.67|35
1641879420000|2022-01-11 05:37:00|3118.44|3109.74|3118.14|3109.44|3118.59|3109.89|3117.61|3108.91|32
1641879430000|2022-01-11 05:37:10|3117.95|3109.25|3118.05|3109.35|3118.31|3109.61|3117.73|3109.03|30
1641879440000|2022-01-11 05:37:20|3118|3109.3|3117.63|3108.93|3118.15|3109.45|3117.11|3108.41|32
1641879450000|2022-01-11 05:37:30|3117.66|3108.96|3117.72|3109.02|3118.17|3109.47|3117.49|3108.79|32
1641879460000|2022-01-11 05:37:40|3117.75|3109.05|3117.14|3108.44|3117.76|3109.06|3117.14|3108.44|32
1641879470000|2022-01-11 05:37:50|3117.15|3108.45|3117.06|3108.36|3117.53|3108.83|3117.06|3108.36|29
1641879480000|2022-01-11 05:38:00|3117.1|3108.4|3117.3|3108.6|3117.41|3108.71|3117|3108.3|28
1641879490000|2022-01-11 05:38:10|3117.29|3108.59|3117.24|3108.54|3117.29|3108.59|3117.13|3108.43|27
1641879500000|2022-01-11 05:38:20|3117.26|3108.56|3117.13|3108.43|3117.29|3108.59|3117.01|3108.31|25
1641879510000|2022-01-11 05:38:30|3117.07|3108.37|3116.77|3108.07|3117.5|3108.8|3116.57|3107.87|34
1641879520000|2022-01-11 05:38:40|3116.57|3107.87|3116.99|3108.29|3116.99|3108.29|3116.57|3107.87|28
1641879530000|2022-01-11 05:38:50|3117.03|3108.33|3116.64|3107.94|3117.22|3108.52|3116.64|3107.94|28
1641879540000|2022-01-11 05:39:00|3117.03|3108.33|3116.87|3108.17|3117.05|3108.35|3116.71|3108.01|19
1641879550000|2022-01-11 05:39:10|3117|3108.3|3116.84|3108.14|3117.02|3108.32|3116.79|3108.09|27
1641879560000|2022-01-11 05:39:20|3116.79|3108.09|3116.8|3108.1|3116.96|3108.26|3116.66|3107.96|17
1641879570000|2022-01-11 05:39:30|3116.92|3108.22|3116.09|3107.39|3116.95|3108.25|3115.85|3107.15|27
1641879580000|2022-01-11 05:39:40|3116.12|3107.42|3116.16|3107.46|3116.23|3107.53|3115.97|3107.27|23
1641879590000|2022-01-11 05:39:50|3116.21|3107.51|3116.95|3108.25|3116.95|3108.25|3116.21|3107.51|18
1641879600000|2022-01-11 05:40:00|3116.91|3108.21|3117.08|3108.38|3117.65|3108.95|3116.65|3107.95|33
1641879610000|2022-01-11 05:40:10|3117.05|3108.35|3117.15|3108.45|3117.54|3108.84|3116.65|3107.95|36
1641879620000|2022-01-11 05:40:20|3117.18|3108.48|3116.77|3108.07|3117.32|3108.62|3116.7|3108|29
1641879630000|2022-01-11 05:40:30|3116.68|3107.98|3116.65|3107.95|3116.89|3108.19|3116.47|3107.77|27
1641879640000|2022-01-11 05:40:40|3116.66|3107.96|3116.96|3108.26|3117.13|3108.43|3116.61|3107.91|30
1641879650000|2022-01-11 05:40:50|3116.91|3108.21|3116.96|3108.26|3116.96|3108.26|3116.91|3108.21|2
1641879660000|2022-01-11 05:41:00|3116.91|3108.21|3117.6|3108.9|3117.6|3108.9|3116.91|3108.21|20
1641879670000|2022-01-11 05:41:10|3117.57|3108.87|3117.38|3108.68|3117.6|3108.9|3117.1|3108.4|24
1641879680000|2022-01-11 05:41:20|3117.25|3108.55|3117.71|3109.01|3117.9|3109.2|3117.1|3108.4|20
1641879690000|2022-01-11 05:41:30|3117.61|3108.91|3117.41|3108.71|3118.21|3109.51|3117.31|3108.61|22
1641879700000|2022-01-11 05:41:40|3117.49|3108.79|3117.04|3108.34|3117.98|3109.28|3116.88|3108.18|33
1641879710000|2022-01-11 05:41:50|3117.13|3108.43|3117.58|3108.88|3118|3109.3|3117.05|3108.35|38
1641879720000|2022-01-11 05:42:00|3117.4|3108.7|3117.69|3108.99|3118.08|3109.38|3117.4|3108.7|39
1641879730000|2022-01-11 05:42:10|3118.09|3109.39|3116.98|3108.28|3118.09|3109.39|3116.98|3108.28|36
1641879740000|2022-01-11 05:42:20|3117.2|3108.5|3117.34|3108.64|3117.39|3108.69|3117.15|3108.45|21
1641879750000|2022-01-11 05:42:30|3117.32|3108.62|3117.22|3108.52|3117.73|3109.03|3117.21|3108.51|27
1641879760000|2022-01-11 05:42:40|3117.24|3108.54|3116.97|3108.27|3117.28|3108.58|3116.9|3108.2|31
1641879770000|2022-01-11 05:42:50|3116.94|3108.24|3116.82|3108.12|3117.07|3108.37|3116.7|3108|29
1641879780000|2022-01-11 05:43:00|3116.79|3108.09|3116.79|3108.09|3117.07|3108.37|3116.78|3108.08|27
1641879790000|2022-01-11 05:43:10|3116.8|3108.1|3116.69|3107.99|3116.92|3108.22|3116.62|3107.92|32
1641879800000|2022-01-11 05:43:20|3116.67|3107.97|3116.55|3107.85|3116.72|3108.02|3116.26|3107.56|38
1641879810000|2022-01-11 05:43:30|3116.57|3107.87|3115.41|3106.71|3116.68|3107.98|3115.36|3106.66|34
1641879820000|2022-01-11 05:43:40|3115.43|3106.73|3114.41|3105.71|3115.43|3106.73|3114.28|3105.58|39
1641879830000|2022-01-11 05:43:50|3114.4|3105.7|3113.98|3105.28|3114.6|3105.9|3113.96|3105.26|30
1641879840000|2022-01-11 05:44:00|3113.95|3105.25|3113.83|3105.13|3114.26|3105.56|3113.79|3105.09|32
1641879850000|2022-01-11 05:44:10|3113.87|3105.17|3114.85|3106.15|3115.04|3106.34|3113.83|3105.13|28
1641879860000|2022-01-11 05:44:20|3114.84|3106.14|3115|3106.3|3115.01|3106.31|3114.84|3106.14|17
1641879870000|2022-01-11 05:44:30|3114.99|3106.29|3114.62|3105.92|3115.01|3106.31|3114.62|3105.92|17
1641879880000|2022-01-11 05:44:40|3114.63|3105.93|3114.72|3106.02|3114.8|3106.1|3114.62|3105.92|17
1641879890000|2022-01-11 05:44:50|3114.74|3106.04|3114.96|3106.26|3115.29|3106.59|3114.74|3106.04|28
1641879900000|2022-01-11 05:45:00|3114.93|3106.23|3115.21|3106.51|3116.14|3107.44|3114.85|3106.15|32
1641879910000|2022-01-11 05:45:10|3115.22|3106.52|3115.99|3107.29|3116.13|3107.43|3115.22|3106.52|29
1641879920000|2022-01-11 05:45:20|3115.95|3107.25|3115.62|3106.92|3116|3107.3|3115.52|3106.82|31
1641879930000|2022-01-11 05:45:30|3115.65|3106.95|3114.81|3106.11|3115.7|3107|3114.55|3105.85|33
1641879940000|2022-01-11 05:45:40|3114.72|3106.02|3114.65|3105.95|3114.9|3106.2|3114.61|3105.91|29
1641879950000|2022-01-11 05:45:50|3114.62|3105.92|3114.68|3105.98|3114.97|3106.27|3114.61|3105.91|29
1641879960000|2022-01-11 05:46:00|3114.69|3105.99|3114.91|3106.21|3115.05|3106.35|3114.54|3105.84|27
1641879970000|2022-01-11 05:46:10|3115.33|3106.63|3115|3106.3|3115.33|3106.63|3114.79|3106.09|37
1641879980000|2022-01-11 05:46:20|3115.02|3106.32|3114.56|3105.86|3115.19|3106.49|3114.48|3105.78|37
1641879990000|2022-01-11 05:46:30|3114.41|3105.71|3114.79|3106.09|3114.84|3106.14|3114.41|3105.71|33
1641880000000|2022-01-11 05:46:40|3114.84|3106.14|3114.87|3106.17|3114.93|3106.23|3114.71|3106.01|30
1641880010000|2022-01-11 05:46:50|3114.8|3106.1|3113.73|3105.03|3114.8|3106.1|3113.73|3105.03|31
1641880020000|2022-01-11 05:47:00|3113.75|3105.05|3113.93|3105.23|3113.96|3105.26|3113.51|3104.81|27
1641880030000|2022-01-11 05:47:10|3113.98|3105.28|3114.36|3105.66|3114.62|3105.92|3113.98|3105.28|29
1641880040000|2022-01-11 05:47:20|3114.41|3105.71|3114.09|3105.39|3114.5|3105.8|3114|3105.3|31
1641880050000|2022-01-11 05:47:30|3114.04|3105.34|3113.38|3104.68|3114.04|3105.34|3113.38|3104.68|33
1641880060000|2022-01-11 05:47:40|3113.39|3104.69|3113.65|3104.95|3113.9|3105.2|3113.15|3104.45|26
1641880070000|2022-01-11 05:47:50|3113.64|3104.94|3113.21|3104.51|3113.79|3105.09|3113.02|3104.32|31
1641880080000|2022-01-11 05:48:00|3113.24|3104.54|3113.41|3104.71|3113.69|3104.99|3113.24|3104.54|30
1641880090000|2022-01-11 05:48:10|3113.42|3104.72|3113.25|3104.55|3113.52|3104.82|3113.22|3104.52|29
1641880100000|2022-01-11 05:48:20|3113.37|3104.67|3113.66|3104.96|3113.68|3104.98|3113.37|3104.67|30
1641880110000|2022-01-11 05:48:30|3113.67|3104.97|3114.1|3105.4|3114.38|3105.68|3113.47|3104.77|38
1641880120000|2022-01-11 05:48:40|3114.07|3105.37|3114.01|3105.31|3114.45|3105.75|3114.01|3105.31|29
1641880130000|2022-01-11 05:48:50|3114.04|3105.34|3114.03|3105.33|3114.2|3105.5|3114.01|3105.31|14
1641880140000|2022-01-11 05:49:00|3114.13|3105.43|3114.46|3105.76|3114.48|3105.78|3114.13|3105.43|23
1641880150000|2022-01-11 05:49:10|3114.42|3105.72|3114.47|3105.77|3114.49|3105.79|3114.39|3105.69|9
1641880160000|2022-01-11 05:49:20|3114.44|3105.74|3114.55|3105.85|3114.55|3105.85|3114.43|3105.73|24
1641880170000|2022-01-11 05:49:30|3114.57|3105.87|3114.38|3105.68|3114.71|3106.01|3114.38|3105.68|19
1641880180000|2022-01-11 05:49:40|3114.37|3105.67|3114.27|3105.57|3114.49|3105.79|3113.86|3105.16|29
1641880190000|2022-01-11 05:49:50|3114.08|3105.38|3114.82|3106.12|3115.4|3106.7|3114.08|3105.38|30
1641880200000|2022-01-11 05:50:00|3114.69|3105.99|3116.5|3107.8|3116.5|3107.8|3114.69|3105.99|31
1641880210000|2022-01-11 05:50:10|3116.54|3107.84|3117.01|3108.31|3117.3|3108.6|3116.4|3107.7|36
1641880220000|2022-01-11 05:50:20|3117.09|3108.39|3117.11|3108.41|3117.69|3108.99|3117|3108.3|32
1641880230000|2022-01-11 05:50:30|3117.27|3108.57|3117.67|3108.97|3117.81|3109.11|3117.01|3108.31|28
1641880240000|2022-01-11 05:50:40|3117.64|3108.94|3118.75|3110.05|3119|3110.3|3117.43|3108.73|29
1641880250000|2022-01-11 05:50:50|3118.77|3110.07|3120.51|3111.81|3121.26|3112.56|3118.77|3110.07|36
1641880260000|2022-01-11 05:51:00|3120.58|3111.88|3120.19|3111.49|3120.68|3111.98|3120.1|3111.4|25
1641880270000|2022-01-11 05:51:10|3120.23|3111.53|3120.24|3111.54|3120.34|3111.64|3119.9|3111.2|25
1641880280000|2022-01-11 05:51:20|3120.18|3111.48|3120.34|3111.64|3120.41|3111.71|3120.18|3111.48|27
1641880290000|2022-01-11 05:51:30|3120.38|3111.68|3120.4|3111.7|3120.48|3111.78|3120.33|3111.63|29
1641880300000|2022-01-11 05:51:40|3120.38|3111.68|3120.39|3111.69|3120.49|3111.79|3120.36|3111.66|26
1641880310000|2022-01-11 05:51:50|3120.44|3111.74|3119.65|3110.95|3120.46|3111.76|3119.6|3110.9|13
1641880320000|2022-01-11 05:52:00|3119.68|3110.98|3119.75|3111.05|3119.92|3111.22|3119.59|3110.89|36
1641880330000|2022-01-11 05:52:10|3119.91|3111.21|3120.16|3111.46|3120.5|3111.8|3119.65|3110.95|35
1641880340000|2022-01-11 05:52:20|3120.01|3111.31|3120.8|3112.1|3120.86|3112.16|3119.81|3111.11|28
1641880350000|2022-01-11 05:52:30|3120.71|3112.01|3120.22|3111.52|3120.84|3112.14|3120.07|3111.37|30
1641880360000|2022-01-11 05:52:40|3120.28|3111.58|3119.7|3111|3120.28|3111.58|3119.46|3110.76|35
1641880370000|2022-01-11 05:52:50|3119.68|3110.98|3119.68|3110.98|3119.8|3111.1|3119.56|3110.86|30
1641880380000|2022-01-11 05:53:00|3119.73|3111.03|3120.17|3111.47|3120.39|3111.69|3119.73|3111.03|33
1641880390000|2022-01-11 05:53:10|3120.5|3111.8|3120.4|3111.7|3120.5|3111.8|3119.85|3111.15|37
1641880400000|2022-01-11 05:53:20|3120.25|3111.55|3120.18|3111.48|3120.55|3111.85|3120.09|3111.39|35
1641880410000|2022-01-11 05:53:30|3120.26|3111.56|3119.69|3110.99|3120.33|3111.63|3119.69|3110.99|31
1641880420000|2022-01-11 05:53:40|3119.61|3110.91|3119.7|3111|3120.12|3111.42|3119.46|3110.76|34
1641880430000|2022-01-11 05:53:50|3119.68|3110.98|3119.24|3110.54|3119.74|3111.04|3119.09|3110.39|31
1641880440000|2022-01-11 05:54:00|3119.16|3110.46|3119.43|3110.73|3119.59|3110.89|3119.1|3110.4|36
1641880450000|2022-01-11 05:54:10|3119.33|3110.63|3119.88|3111.18|3119.88|3111.18|3119.32|3110.62|29
1641880460000|2022-01-11 05:54:20|3119.71|3111.01|3119.6|3110.9|3119.71|3111.01|3119.18|3110.48|25
1641880470000|2022-01-11 05:54:30|3119.59|3110.89|3119.47|3110.77|3119.81|3111.11|3119.45|3110.75|26
1641880480000|2022-01-11 05:54:40|3119.46|3110.76|3119.26|3110.56|3119.49|3110.79|3119.14|3110.44|25
1641880490000|2022-01-11 05:54:50|3119.25|3110.55|3118.23|3109.53|3119.48|3110.78|3118.23|3109.53|28
1641880500000|2022-01-11 05:55:00|3118.04|3109.34|3118.39|3109.69|3118.52|3109.82|3117.53|3108.83|33
1641880510000|2022-01-11 05:55:10|3118.4|3109.7|3118.83|3110.13|3118.89|3110.19|3118.32|3109.62|21
1641880520000|2022-01-11 05:55:20|3118.88|3110.18|3118.88|3110.18|3118.97|3110.27|3118.8|3110.1|28
1641880530000|2022-01-11 05:55:30|3118.87|3110.17|3118.12|3109.42|3118.87|3110.17|3117.84|3109.14|35
1641880540000|2022-01-11 05:55:40|3118.16|3109.46|3117.82|3109.12|3118.41|3109.71|3117.74|3109.04|34
1641880550000|2022-01-11 05:55:50|3117.81|3109.11|3116.98|3108.28|3118.18|3109.48|3116.98|3108.28|34
1641880560000|2022-01-11 05:56:00|3116.99|3108.29|3116.79|3108.09|3117.06|3108.36|3116.33|3107.63|34
1641880570000|2022-01-11 05:56:10|3116.83|3108.13|3116.8|3108.1|3117.09|3108.39|3116.6|3107.9|27
1641880580000|2022-01-11 05:56:20|3116.67|3107.97|3116.47|3107.77|3116.88|3108.18|3116.35|3107.65|33
1641880590000|2022-01-11 05:56:30|3116.46|3107.76|3115.92|3107.22|3116.46|3107.76|3115.68|3106.98|24
1641880600000|2022-01-11 05:56:40|3115.91|3107.21|3115.86|3107.16|3115.99|3107.29|3115.74|3107.04|20
1641880610000|2022-01-11 05:56:50|3115.84|3107.14|3115.74|3107.04|3115.84|3107.14|3115.69|3106.99|23
1641880620000|2022-01-11 05:57:00|3115.76|3107.06|3115.68|3106.98|3115.83|3107.13|3115.63|3106.93|27
1641880630000|2022-01-11 05:57:10|3115.75|3107.05|3116.17|3107.47|3116.35|3107.65|3115.66|3106.96|33
1641880640000|2022-01-11 05:57:20|3116.07|3107.37|3116.15|3107.45|3116.55|3107.85|3116.05|3107.35|35
1641880650000|2022-01-11 05:57:30|3116.16|3107.46|3115.79|3107.09|3116.22|3107.52|3115.73|3107.03|33
1641880660000|2022-01-11 05:57:40|3115.75|3107.05|3116.23|3107.53|3116.23|3107.53|3115.74|3107.04|34
1641880670000|2022-01-11 05:57:50|3116.24|3107.54|3116.22|3107.52|3116.33|3107.63|3116.08|3107.38|27
1641880680000|2022-01-11 05:58:00|3116.2|3107.5|3116.2|3107.5|3116.27|3107.57|3116.19|3107.49|20
1641880690000|2022-01-11 05:58:10|3116.27|3107.57|3116.59|3107.89|3116.62|3107.92|3116.16|3107.46|13
1641880700000|2022-01-11 05:58:20|3116.62|3107.92|3117.22|3108.52|3117.3|3108.6|3116.55|3107.85|20
1641880710000|2022-01-11 05:58:30|3117.2|3108.5|3117.13|3108.43|3117.33|3108.63|3116.9|3108.2|32
1641880720000|2022-01-11 05:58:40|3117.16|3108.46|3116.43|3107.73|3117.17|3108.47|3116.25|3107.55|36
1641880730000|2022-01-11 05:58:50|3116.3|3107.6|3115.4|3106.7|3116.43|3107.73|3115.4|3106.7|38
1641880740000|2022-01-11 05:59:00|3115.34|3106.64|3115.32|3106.62|3115.68|3106.98|3115.19|3106.49|33
1641880750000|2022-01-11 05:59:10|3115.35|3106.65|3115.2|3106.5|3115.58|3106.88|3115.18|3106.48|27
1641880760000|2022-01-11 05:59:20|3115.29|3106.59|3115.06|3106.36|3115.29|3106.59|3114.99|3106.29|26
1641880770000|2022-01-11 05:59:30|3115.07|3106.37|3115.27|3106.57|3115.49|3106.79|3115.07|3106.37|26
1641880780000|2022-01-11 05:59:40|3115.28|3106.58|3115.67|3106.97|3115.79|3107.09|3115.11|3106.41|18
1641880790000|2022-01-11 05:59:50|3115.81|3107.11|3115.69|3106.99|3115.88|3107.18|3115.68|3106.98|32
1641880800000|2022-01-11 06:00:00|3115.73|3107.03|3115.49|3106.79|3116.02|3107.32|3115.49|3106.79|34
1641880810000|2022-01-11 06:00:10|3115.51|3106.81|3115.21|3106.51|3115.64|3106.94|3115.15|3106.45|35
1641880820000|2022-01-11 06:00:20|3115.12|3106.42|3115.25|3106.55|3115.48|3106.78|3114.94|3106.24|35
1641880830000|2022-01-11 06:00:30|3115.17|3106.47|3115.54|3106.84|3115.93|3107.23|3115.17|3106.47|34
1641880840000|2022-01-11 06:00:40|3115.65|3106.95|3115.66|3106.96|3115.93|3107.23|3115.55|3106.85|34
1641880850000|2022-01-11 06:00:50|3115.63|3106.93|3113.51|3104.81|3115.64|3106.94|3113.51|3104.81|32
1641880860000|2022-01-11 06:01:00|3113.54|3104.84|3113.52|3104.82|3113.79|3105.09|3113.48|3104.78|32
1641880870000|2022-01-11 06:01:10|3113.58|3104.88|3114.17|3105.47|3114.41|3105.71|3113.58|3104.88|36
1641880880000|2022-01-11 06:01:20|3114.15|3105.45|3113.83|3105.13|3114.52|3105.82|3113.58|3104.88|34
1641880890000|2022-01-11 06:01:30|3113.8|3105.1|3114.25|3105.55|3114.37|3105.67|3113.33|3104.63|39
1641880900000|2022-01-11 06:01:40|3114.21|3105.51|3114.48|3105.78|3115.03|3106.33|3113.95|3105.25|38
1641880910000|2022-01-11 06:01:50|3114.45|3105.75|3114.45|3105.75|3114.54|3105.84|3114.13|3105.43|29
1641880920000|2022-01-11 06:02:00|3114.49|3105.79|3116.93|3108.23|3117.08|3108.38|3114.49|3105.79|39
1641880930000|2022-01-11 06:02:10|3117.2|3108.5|3118.23|3109.53|3118.29|3109.59|3116.28|3107.58|35
1641880940000|2022-01-11 06:02:20|3118.29|3109.59|3118.37|3109.67|3118.56|3109.86|3117.71|3109.01|34
1641880950000|2022-01-11 06:02:30|3118.43|3109.73|3117.73|3109.03|3118.7|3110|3117.73|3109.03|38
1641880960000|2022-01-11 06:02:40|3117.78|3109.08|3118.12|3109.42|3118.63|3109.93|3117.65|3108.95|31
1641880970000|2022-01-11 06:02:50|3118.07|3109.37|3118.66|3109.96|3119.15|3110.45|3117.99|3109.29|32
1641880980000|2022-01-11 06:03:00|3118.43|3109.73|3119.01|3110.31|3119.43|3110.73|3118.43|3109.73|28
1641880990000|2022-01-11 06:03:10|3119.06|3110.36|3118.96|3110.26|3119.14|3110.44|3118.73|3110.03|33
1641881000000|2022-01-11 06:03:20|3118.99|3110.29|3118.93|3110.23|3119.02|3110.32|3118.86|3110.16|29
1641881010000|2022-01-11 06:03:30|3118.94|3110.24|3118.97|3110.27|3119.05|3110.35|3118.82|3110.12|26
1641881020000|2022-01-11 06:03:40|3118.99|3110.29|3118.45|3109.75|3119.13|3110.43|3118.43|3109.73|32
1641881030000|2022-01-11 06:03:50|3118.7|3110|3118.82|3110.12|3118.85|3110.15|3118.42|3109.72|27
1641881040000|2022-01-11 06:04:00|3118.78|3110.08|3118.49|3109.79|3118.84|3110.14|3118.36|3109.66|16
1641881050000|2022-01-11 06:04:10|3118.51|3109.81|3118.6|3109.9|3118.89|3110.19|3118.37|3109.67|30
1641881060000|2022-01-11 06:04:20|3118.66|3109.96|3118.56|3109.86|3118.8|3110.1|3118.46|3109.76|34
1641881070000|2022-01-11 06:04:30|3118.53|3109.83|3118.5|3109.8|3118.78|3110.08|3118.44|3109.74|26
1641881080000|2022-01-11 06:04:40|3118.45|3109.75|3116.88|3108.18|3118.57|3109.87|3116.86|3108.16|28
1641881090000|2022-01-11 06:04:50|3117.09|3108.39|3117.65|3108.95|3117.65|3108.95|3116.83|3108.13|32
1641881100000|2022-01-11 06:05:00|3117.63|3108.93|3118.68|3109.98|3118.68|3109.98|3117.54|3108.84|35
1641881110000|2022-01-11 06:05:10|3118.69|3109.99|3118.72|3110.02|3119.01|3110.31|3118.27|3109.57|30
1641881120000|2022-01-11 06:05:20|3118.67|3109.97|3118.67|3109.97|3118.68|3109.98|3118.45|3109.75|27
1641881130000|2022-01-11 06:05:30|3118.73|3110.03|3118.66|3109.96|3118.8|3110.1|3118.55|3109.85|29
1641881140000|2022-01-11 06:05:40|3118.65|3109.95|3118.01|3109.31|3118.65|3109.95|3117.8|3109.1|29
1641881150000|2022-01-11 06:05:50|3117.99|3109.29|3117.27|3108.57|3118.01|3109.31|3117.11|3108.41|30
1641881160000|2022-01-11 06:06:00|3117.19|3108.49|3117.07|3108.37|3117.42|3108.72|3116.96|3108.26|30
1641881170000|2022-01-11 06:06:10|3117.09|3108.39|3117.07|3108.37|3117.17|3108.47|3117.01|3108.31|27
1641881180000|2022-01-11 06:06:20|3117.08|3108.38|3116.84|3108.14|3117.15|3108.45|3116.7|3108|24
1641881190000|2022-01-11 06:06:30|3116.35|3107.65|3116.15|3107.45|3116.74|3108.04|3115.89|3107.19|33
1641881200000|2022-01-11 06:06:40|3116.16|3107.46|3116.74|3108.04|3116.98|3108.28|3116.16|3107.46|38
1641881210000|2022-01-11 06:06:50|3116.7|3108|3116.36|3107.66|3116.7|3108|3116.24|3107.54|32
1641881220000|2022-01-11 06:07:00|3116.45|3107.75|3117.47|3108.77|3117.57|3108.87|3116.45|3107.75|36
1641881230000|2022-01-11 06:07:10|3117.44|3108.74|3117.73|3109.03|3117.95|3109.25|3117.2|3108.5|39
1641881240000|2022-01-11 06:07:20|3117.75|3109.05|3117.48|3108.78|3117.93|3109.23|3117.24|3108.54|34
1641881250000|2022-01-11 06:07:30|3117.62|3108.92|3117.54|3108.84|3117.72|3109.02|3117.43|3108.73|33
1641881260000|2022-01-11 06:07:40|3117.59|3108.89|3117.5|3108.8|3117.73|3109.03|3117.25|3108.55|38
1641881270000|2022-01-11 06:07:50|3117.6|3108.9|3116.7|3108|3117.73|3109.03|3116.65|3107.95|33
1641881280000|2022-01-11 06:08:00|3116.65|3107.95|3116.83|3108.13|3116.93|3108.23|3116.65|3107.95|24
1641881290000|2022-01-11 06:08:10|3116.89|3108.19|3116.97|3108.27|3116.97|3108.27|3116.62|3107.92|32
1641881300000|2022-01-11 06:08:20|3116.94|3108.24|3116.91|3108.21|3117.09|3108.39|3116.78|3108.08|35
1641881310000|2022-01-11 06:08:30|3116.88|3108.18|3117.84|3109.14|3117.84|3109.14|3116.87|3108.17|37
1641881320000|2022-01-11 06:08:40|3117.7|3109|3117.29|3108.59|3117.95|3109.25|3117.29|3108.59|32
1641881330000|2022-01-11 06:08:50|3117.83|3109.13|3117.63|3108.93|3118.01|3109.31|3117.59|3108.89|28
1641881340000|2022-01-11 06:09:00|3117.65|3108.95|3117.17|3108.47|3117.65|3108.95|3117.01|3108.31|33
1641881350000|2022-01-11 06:09:10|3117.66|3108.96|3118.79|3110.09|3119.2|3110.5|3117.51|3108.81|38
1641881360000|2022-01-11 06:09:20|3119.06|3110.36|3118.88|3110.18|3119.2|3110.5|3118.6|3109.9|37
1641881370000|2022-01-11 06:09:30|3118.86|3110.16|3118.66|3109.96|3118.92|3110.22|3118.53|3109.83|33
1641881380000|2022-01-11 06:09:40|3118.61|3109.91|3118.7|3110|3118.81|3110.11|3118.53|3109.83|28
1641881390000|2022-01-11 06:09:50|3118.76|3110.06|3118.56|3109.86|3118.81|3110.11|3118.4|3109.7|25
1641881400000|2022-01-11 06:10:00|3118.42|3109.72|3118.7|3110|3118.92|3110.22|3118.42|3109.72|33
1641881410000|2022-01-11 06:10:10|3118.86|3110.16|3118.71|3110.01|3118.88|3110.18|3118.53|3109.83|27
1641881420000|2022-01-11 06:10:20|3118.76|3110.06|3119.88|3111.18|3119.88|3111.18|3118.53|3109.83|19
1641881430000|2022-01-11 06:10:30|3119.26|3110.56|3119.45|3110.75|3119.5|3110.8|3119.15|3110.45|11
1641881440000|2022-01-11 06:10:40|3119.47|3110.77|3120.14|3111.44|3120.26|3111.56|3119.23|3110.53|34
1641881450000|2022-01-11 06:10:50|3120.02|3111.32|3119.3|3110.6|3120.3|3111.6|3119.04|3110.34|32
1641881460000|2022-01-11 06:11:00|3119.4|3110.7|3119.36|3110.66|3119.5|3110.8|3119.15|3110.45|17
1641881470000|2022-01-11 06:11:10|3119.27|3110.57|3119.25|3110.55|3119.27|3110.57|3119.17|3110.47|15
1641881480000|2022-01-11 06:11:20|3119.24|3110.54|3119.18|3110.48|3119.31|3110.61|3119|3110.3|24
1641881490000|2022-01-11 06:11:30|3119.19|3110.49|3119.41|3110.71|3119.47|3110.77|3118.99|3110.29|19
1641881500000|2022-01-11 06:11:40|3119.44|3110.74|3119.23|3110.53|3119.44|3110.74|3119.19|3110.49|22
1641881510000|2022-01-11 06:11:50|3119.22|3110.52|3119.52|3110.82|3119.63|3110.93|3119.22|3110.52|23
1641881520000|2022-01-11 06:12:00|3119.53|3110.83|3120.11|3111.41|3120.48|3111.78|3119.53|3110.83|36
1641881530000|2022-01-11 06:12:10|3120.12|3111.42|3119.76|3111.06|3120.42|3111.72|3119.71|3111.01|32
1641881540000|2022-01-11 06:12:20|3119.68|3110.98|3119.77|3111.07|3119.93|3111.23|3119.65|3110.95|18
1641881550000|2022-01-11 06:12:30|3119.78|3111.08|3120.52|3111.82|3120.59|3111.89|3119.73|3111.03|28
1641881560000|2022-01-11 06:12:40|3120.74|3112.04|3120.67|3111.97|3120.91|3112.21|3120.38|3111.68|34
1641881570000|2022-01-11 06:12:50|3120.54|3111.84|3120.62|3111.92|3120.76|3112.06|3120.47|3111.77|18
1641881580000|2022-01-11 06:13:00|3120.61|3111.91|3120.78|3112.08|3121.25|3112.55|3120.45|3111.75|20
1641881590000|2022-01-11 06:13:10|3120.77|3112.07|3121.76|3113.06|3121.76|3113.06|3120.72|3112.02|23
1641881600000|2022-01-11 06:13:20|3121.94|3113.24|3122.08|3113.38|3122.08|3113.38|3121.87|3113.17|18
1641881610000|2022-01-11 06:13:30|3122.11|3113.41|3122.97|3114.27|3122.98|3114.28|3122.11|3113.41|15
1641881620000|2022-01-11 06:13:40|3122.99|3114.29|3124.06|3115.36|3124.06|3115.36|3122.99|3114.29|23
1641881630000|2022-01-11 06:13:50|3124.01|3115.31|3124.14|3115.44|3124.14|3115.44|3123.87|3115.17|17
1641881640000|2022-01-11 06:14:00|3124.25|3115.55|3125.41|3116.71|3125.41|3116.71|3124.11|3115.41|23
1641881650000|2022-01-11 06:14:10|3124.58|3115.88|3125.81|3117.11|3125.84|3117.14|3124.44|3115.74|33
1641881660000|2022-01-11 06:14:20|3125.55|3116.85|3125.76|3117.06|3126.3|3117.6|3125.41|3116.71|34
1641881670000|2022-01-11 06:14:30|3125.71|3117.01|3126.35|3117.65|3126.37|3117.67|3125.7|3117|31
1641881680000|2022-01-11 06:14:40|3126.24|3117.54|3126.45|3117.75|3126.78|3118.08|3125.9|3117.2|28
1641881690000|2022-01-11 06:14:50|3126.4|3117.7|3127.04|3118.34|3127.43|3118.73|3126.05|3117.35|32
1641881700000|2022-01-11 06:15:00|3126.95|3118.25|3126.61|3117.91|3127.02|3118.32|3126.6|3117.9|28
1641881710000|2022-01-11 06:15:10|3126.59|3117.89|3125.18|3116.48|3126.59|3117.89|3125.18|3116.48|33
1641881720000|2022-01-11 06:15:20|3125.2|3116.5|3125.26|3116.56|3125.42|3116.72|3125.13|3116.43|35
1641881730000|2022-01-11 06:15:30|3125.28|3116.58|3124.65|3115.95|3125.37|3116.67|3124.56|3115.86|33
1641881740000|2022-01-11 06:15:40|3124.61|3115.91|3124.46|3115.76|3124.69|3115.99|3124.44|3115.74|28
1641881750000|2022-01-11 06:15:50|3124.54|3115.84|3124.5|3115.8|3124.57|3115.87|3123.24|3114.54|28
1641881760000|2022-01-11 06:16:00|3124.29|3115.59|3124.28|3115.58|3124.55|3115.85|3124.02|3115.32|29
1641881770000|2022-01-11 06:16:10|3124.21|3115.51|3124.77|3116.07|3124.84|3116.14|3124.21|3115.51|35
1641881780000|2022-01-11 06:16:20|3124.76|3116.06|3123.86|3115.16|3124.82|3116.12|3123.44|3114.74|37
1641881790000|2022-01-11 06:16:30|3123.85|3115.15|3123.89|3115.19|3123.93|3115.23|3123.74|3115.04|33
1641881800000|2022-01-11 06:16:40|3123.82|3115.12|3123.75|3115.05|3123.88|3115.18|3123.72|3115.02|32
1641881810000|2022-01-11 06:16:50|3123.72|3115.02|3123.64|3114.94|3123.82|3115.12|3123.55|3114.85|27
1641881820000|2022-01-11 06:17:00|3123.66|3114.96|3123.25|3114.55|3123.97|3115.27|3123.24|3114.54|36
1641881830000|2022-01-11 06:17:10|3123.24|3114.54|3123.43|3114.73|3123.5|3114.8|3123.21|3114.51|33
1641881840000|2022-01-11 06:17:20|3123.47|3114.77|3123.18|3114.48|3123.59|3114.89|3123.18|3114.48|22
1641881850000|2022-01-11 06:17:30|3123.29|3114.59|3123.39|3114.69|3123.41|3114.71|3123.17|3114.47|29
1641881860000|2022-01-11 06:17:40|3123.41|3114.71|3122.98|3114.28|3123.41|3114.71|3122.89|3114.19|36
1641881870000|2022-01-11 06:17:50|3123.01|3114.31|3122.99|3114.29|3123.13|3114.43|3122.92|3114.22|37
1641881880000|2022-01-11 06:18:00|3123.06|3114.36|3121.89|3113.19|3123.11|3114.41|3121.79|3113.09|36
1641881890000|2022-01-11 06:18:10|3122.07|3113.37|3122.17|3113.47|3122.28|3113.58|3121.87|3113.17|32
1641881900000|2022-01-11 06:18:20|3122.19|3113.49|3121.91|3113.21|3122.26|3113.56|3121.76|3113.06|30
1641881910000|2022-01-11 06:18:30|3122.04|3113.34|3122.22|3113.52|3122.23|3113.53|3121.87|3113.17|23
1641881920000|2022-01-11 06:18:40|3122.21|3113.51|3122.67|3113.97|3122.69|3113.99|3122.15|3113.45|27
1641881930000|2022-01-11 06:18:50|3122.66|3113.96|3121.98|3113.28|3122.74|3114.04|3121.98|3113.28|30
1641881940000|2022-01-11 06:19:00|3121.95|3113.25|3121.39|3112.69|3121.95|3113.25|3121.35|3112.65|32
1641881950000|2022-01-11 06:19:10|3121.36|3112.66|3120.29|3111.59|3121.51|3112.81|3120.28|3111.58|33
1641881960000|2022-01-11 06:19:20|3120.43|3111.73|3120.46|3111.76|3120.95|3112.25|3120.42|3111.72|38
1641881970000|2022-01-11 06:19:30|3120.41|3111.71|3120.64|3111.94|3120.86|3112.16|3120.32|3111.62|35
1641881980000|2022-01-11 06:19:40|3120.65|3111.95|3120.69|3111.99|3121.13|3112.43|3120.58|3111.88|31
1641881990000|2022-01-11 06:19:50|3120.64|3111.94|3120.81|3112.11|3120.81|3112.11|3120.4|3111.7|34
1641882000000|2022-01-11 06:20:00|3120.84|3112.14|3120.78|3112.08|3120.89|3112.19|3120.54|3111.84|28
1641882010000|2022-01-11 06:20:10|3120.82|3112.12|3120.71|3112.01|3120.91|3112.21|3120.71|3112.01|33
1641882020000|2022-01-11 06:20:20|3120.82|3112.12|3120.38|3111.68|3120.99|3112.29|3120.32|3111.62|33
1641882030000|2022-01-11 06:20:30|3120.44|3111.74|3119.68|3110.98|3120.77|3112.07|3119.68|3110.98|37
1641882040000|2022-01-11 06:20:40|3119.6|3110.9|3119.61|3110.91|3119.71|3111.01|3119.39|3110.69|35
1641882050000|2022-01-11 06:20:50|3119.65|3110.95|3120.06|3111.36|3120.47|3111.77|3119.6|3110.9|31
1641882060000|2022-01-11 06:21:00|3120.04|3111.34|3121.32|3112.62|3121.41|3112.71|3119.95|3111.25|35
1641882070000|2022-01-11 06:21:10|3121.33|3112.63|3121.41|3112.71|3121.72|3113.02|3121.28|3112.58|22
1641882080000|2022-01-11 06:21:20|3121.37|3112.67|3119.72|3111.02|3121.39|3112.69|3119.72|3111.02|33
1641882090000|2022-01-11 06:21:30|3119.62|3110.92|3119.67|3110.97|3119.67|3110.97|3119.15|3110.45|36
1641882100000|2022-01-11 06:21:40|3119.64|3110.94|3119.41|3110.71|3119.84|3111.14|3119.16|3110.46|35
1641882110000|2022-01-11 06:21:50|3119.71|3111.01|3119.71|3111.01|3119.79|3111.09|3119.13|3110.43|34
1641882120000|2022-01-11 06:22:00|3119.64|3110.94|3119.91|3111.21|3120.09|3111.39|3119.42|3110.72|34
1641882130000|2022-01-11 06:22:10|3119.94|3111.24|3119.15|3110.45|3120.09|3111.39|3119.15|3110.45|32
1641882140000|2022-01-11 06:22:20|3119.24|3110.54|3119.67|3110.97|3119.72|3111.02|3118.99|3110.29|30
1641882150000|2022-01-11 06:22:30|3119.34|3110.64|3120.03|3111.33|3120.21|3111.51|3119.34|3110.64|31
1641882160000|2022-01-11 06:22:40|3120|3111.3|3119.83|3111.13|3120|3111.3|3119.48|3110.78|27
1641882170000|2022-01-11 06:22:50|3119.82|3111.12|3119.75|3111.05|3120.02|3111.32|3119.6|3110.9|31
1641882180000|2022-01-11 06:23:00|3119.76|3111.06|3119.45|3110.75|3119.76|3111.06|3119.34|3110.64|29
1641882190000|2022-01-11 06:23:10|3119.44|3110.74|3119.12|3110.42|3119.44|3110.74|3119|3110.3|28
1641882200000|2022-01-11 06:23:20|3119.06|3110.36|3118.89|3110.19|3119.13|3110.43|3118.89|3110.19|21
1641882210000|2022-01-11 06:23:30|3118.98|3110.28|3119.02|3110.32|3119.11|3110.41|3118.91|3110.21|19
1641882220000|2022-01-11 06:23:40|3119.04|3110.34|3118.96|3110.26|3119.11|3110.41|3118.62|3109.92|25
1641882230000|2022-01-11 06:23:50|3118.88|3110.18|3119.52|3110.82|3119.52|3110.82|3118.5|3109.8|35
1641882240000|2022-01-11 06:24:00|3119.32|3110.62|3119.51|3110.81|3120.18|3111.48|3119.07|3110.37|34
1641882250000|2022-01-11 06:24:10|3119.49|3110.79|3119.55|3110.85|3119.71|3111.01|3119.35|3110.65|35
1641882260000|2022-01-11 06:24:20|3119.51|3110.81|3119.27|3110.57|3119.68|3110.98|3118.89|3110.19|33
1641882270000|2022-01-11 06:24:30|3119.07|3110.37|3119.19|3110.49|3119.51|3110.81|3118.9|3110.2|30
1641882280000|2022-01-11 06:24:40|3118.75|3110.05|3120.53|3111.83|3120.83|3112.13|3118.75|3110.05|38
1641882290000|2022-01-11 06:24:50|3120.17|3111.47|3120.2|3111.5|3120.74|3112.04|3119.96|3111.26|33
1641882300000|2022-01-11 06:25:00|3120.14|3111.44|3119.72|3111.02|3120.14|3111.44|3119.53|3110.83|35
1641882310000|2022-01-11 06:25:10|3120.04|3111.34|3119.61|3110.91|3120.04|3111.34|3119.53|3110.83|23
1641882320000|2022-01-11 06:25:20|3119.64|3110.94|3119.21|3110.51|3119.89|3111.19|3119.1|3110.4|31
1641882330000|2022-01-11 06:25:30|3119.33|3110.63|3119.43|3110.73|3119.44|3110.74|3118.99|3110.29|23
1641882340000|2022-01-11 06:25:40|3119.42|3110.72|3119.78|3111.08|3119.78|3111.08|3119.26|3110.56|24
1641882350000|2022-01-11 06:25:50|3119.8|3111.1|3119.46|3110.76|3119.8|3111.1|3119.46|3110.76|13
1641882360000|2022-01-11 06:26:00|3119.36|3110.66|3119.1|3110.4|3119.44|3110.74|3119.01|3110.31|26
1641882370000|2022-01-11 06:26:10|3119.11|3110.41|3119.14|3110.44|3119.18|3110.48|3118.99|3110.29|25
1641882380000|2022-01-11 06:26:20|3119.03|3110.33|3119.15|3110.45|3119.37|3110.67|3118.97|3110.27|18
1641882390000|2022-01-11 06:26:30|3119.36|3110.66|3119.12|3110.42|3119.42|3110.72|3118.95|3110.25|35
1641882400000|2022-01-11 06:26:40|3119.13|3110.43|3118.54|3109.84|3119.35|3110.65|3118.48|3109.78|29
1641882410000|2022-01-11 06:26:50|3118.32|3109.62|3118.54|3109.84|3118.66|3109.96|3118.22|3109.52|37
1641882420000|2022-01-11 06:27:00|3118.46|3109.76|3118.1|3109.4|3118.46|3109.76|3118.07|3109.37|33
1641882430000|2022-01-11 06:27:10|3118.16|3109.46|3118.11|3109.41|3118.16|3109.46|3118.08|3109.38|20
1641882440000|2022-01-11 06:27:20|3118.13|3109.43|3118.07|3109.37|3118.24|3109.54|3118.07|3109.37|31
1641882450000|2022-01-11 06:27:30|3118.12|3109.42|3117.97|3109.27|3118.17|3109.47|3117.95|3109.25|35
1641882460000|2022-01-11 06:27:40|3117.95|3109.25|3116.26|3107.56|3117.96|3109.26|3116.07|3107.37|35
1641882470000|2022-01-11 06:27:50|3116.32|3107.62|3116.13|3107.43|3116.5|3107.8|3116.08|3107.38|27
1641882480000|2022-01-11 06:28:00|3116.09|3107.39|3116.41|3107.71|3116.62|3107.92|3116.09|3107.39|28
1641882490000|2022-01-11 06:28:10|3116.43|3107.73|3117.28|3108.58|3117.28|3108.58|3116.29|3107.59|35
1641882500000|2022-01-11 06:28:20|3117.57|3108.87|3117.37|3108.67|3117.95|3109.25|3117.18|3108.48|28
1641882510000|2022-01-11 06:28:30|3117.38|3108.68|3117.33|3108.63|3117.44|3108.74|3117.27|3108.57|29
1641882520000|2022-01-11 06:28:40|3117.32|3108.62|3117.54|3108.84|3117.61|3108.91|3117.24|3108.54|33
1641882530000|2022-01-11 06:28:50|3117.47|3108.77|3117.74|3109.04|3117.74|3109.04|3117.41|3108.71|25
1641882540000|2022-01-11 06:29:00|3117.84|3109.14|3116.6|3107.9|3117.84|3109.14|3116.6|3107.9|31
1641882550000|2022-01-11 06:29:10|3116.58|3107.88|3115.93|3107.23|3116.64|3107.94|3115.93|3107.23|24
1641882560000|2022-01-11 06:29:20|3115.99|3107.29|3116.17|3107.47|3116.31|3107.61|3115.84|3107.14|35
1641882570000|2022-01-11 06:29:30|3116.18|3107.48|3116.06|3107.36|3116.26|3107.56|3115.95|3107.25|23
1641882580000|2022-01-11 06:29:40|3116.1|3107.4|3116.11|3107.41|3116.15|3107.45|3115.96|3107.26|33
1641882590000|2022-01-11 06:29:50|3116.1|3107.4|3116.2|3107.5|3116.52|3107.82|3116.1|3107.4|36
1641882600000|2022-01-11 06:30:00|3116.13|3107.43|3117.15|3108.45|3117.62|3108.92|3116.13|3107.43|35
1641882610000|2022-01-11 06:30:10|3117.12|3108.42|3118.66|3109.96|3118.74|3110.04|3117.11|3108.41|32
1641882620000|2022-01-11 06:30:20|3118.77|3110.07|3118.31|3109.61|3118.77|3110.07|3118.3|3109.6|23
1641882630000|2022-01-11 06:30:30|3118.3|3109.6|3117.82|3109.12|3118.33|3109.63|3117.74|3109.04|31
1641882640000|2022-01-11 06:30:40|3117.81|3109.11|3116.8|3108.1|3117.85|3109.15|3116.74|3108.04|33
1641882650000|2022-01-11 06:30:50|3116.82|3108.12|3117.17|3108.47|3117.37|3108.67|3116.8|3108.1|27
1641882660000|2022-01-11 06:31:00|3117.16|3108.46|3116.61|3107.91|3117.19|3108.49|3116.55|3107.85|32
1641882670000|2022-01-11 06:31:10|3116.72|3108.02|3116.93|3108.23|3117.22|3108.52|3116.55|3107.85|33
1641882680000|2022-01-11 06:31:20|3116.89|3108.19|3116.7|3108|3117.09|3108.39|3116.7|3108|34
1641882690000|2022-01-11 06:31:30|3116.62|3107.92|3116.54|3107.84|3117.12|3108.42|3116.52|3107.82|34
1641882700000|2022-01-11 06:31:40|3116.41|3107.71|3116.58|3107.88|3116.77|3108.07|3116.3|3107.6|17
1641882710000|2022-01-11 06:31:50|3116.64|3107.94|3116.41|3107.71|3116.74|3108.04|3116.37|3107.67|37
1641882720000|2022-01-11 06:32:00|3116.52|3107.82|3116.51|3107.81|3116.6|3107.9|3116.32|3107.62|33
1641882730000|2022-01-11 06:32:10|3116.5|3107.8|3114.24|3105.54|3116.6|3107.9|3114.08|3105.38|32
1641882740000|2022-01-11 06:32:20|3114.38|3105.68|3115.26|3106.56|3115.38|3106.68|3113.89|3105.19|36
1641882750000|2022-01-11 06:32:30|3115.22|3106.52|3115.18|3106.48|3115.43|3106.73|3114.63|3105.93|29
1641882760000|2022-01-11 06:32:40|3115.19|3106.49|3115.08|3106.38|3115.42|3106.72|3114.82|3106.12|34
1641882770000|2022-01-11 06:32:50|3115.09|3106.39|3115.85|3107.15|3116.04|3107.34|3115.09|3106.39|30
1641882780000|2022-01-11 06:33:00|3115.63|3106.93|3115.38|3106.68|3115.89|3107.19|3115.12|3106.42|35
1641882790000|2022-01-11 06:33:10|3115.56|3106.86|3114.92|3106.22|3116.13|3107.43|3114.55|3105.85|33
1641882800000|2022-01-11 06:33:20|3114.75|3106.05|3114.85|3106.15|3115.11|3106.41|3114.68|3105.98|38
1641882810000|2022-01-11 06:33:30|3114.74|3106.04|3114.89|3106.19|3115.15|3106.45|3114.71|3106.01|29
1641882820000|2022-01-11 06:33:40|3115|3106.3|3115.03|3106.33|3115.39|3106.69|3114.69|3105.99|36
1641882830000|2022-01-11 06:33:50|3115.04|3106.34|3114.76|3106.06|3115.08|3106.38|3114.63|3105.93|30
1641882840000|2022-01-11 06:34:00|3114.6|3105.9|3114.88|3106.18|3115.19|3106.49|3114.6|3105.9|31
1641882850000|2022-01-11 06:34:10|3114.84|3106.14|3114.62|3105.92|3114.95|3106.25|3114.59|3105.89|26
1641882860000|2022-01-11 06:34:20|3114.59|3105.89|3113.65|3104.95|3114.59|3105.89|3113.62|3104.92|29
1641882870000|2022-01-11 06:34:30|3113.67|3104.97|3113.55|3104.85|3113.72|3105.02|3113.55|3104.85|13
1641882880000|2022-01-11 06:34:40|3113.53|3104.83|3113.57|3104.87|3113.57|3104.87|3113.51|3104.81|10
1641882890000|2022-01-11 06:34:50|3113.61|3104.91|3113.73|3105.03|3114.52|3105.82|3113.61|3104.91|20
1641882900000|2022-01-11 06:35:00|3113.8|3105.1|3113.62|3104.92|3113.8|3105.1|3113.54|3104.84|28
1641882910000|2022-01-11 06:35:10|3113.61|3104.91|3113.65|3104.95|3113.94|3105.24|3112.87|3104.17|35
1641882920000|2022-01-11 06:35:20|3113.81|3105.11|3114.22|3105.52|3114.27|3105.57|3113.76|3105.06|30
1641882930000|2022-01-11 06:35:30|3114.25|3105.55|3114.02|3105.32|3114.25|3105.55|3113.89|3105.19|17
1641882940000|2022-01-11 06:35:40|3114.03|3105.33|3113.77|3105.07|3114.03|3105.33|3113.67|3104.97|17
1641882950000|2022-01-11 06:35:50|3113.76|3105.06|3113.57|3104.87|3113.78|3105.08|3113.29|3104.59|31
1641882960000|2022-01-11 06:36:00|3113.55|3104.85|3113.68|3104.98|3113.78|3105.08|3113.34|3104.64|23
1641882970000|2022-01-11 06:36:10|3113.73|3105.03|3114.97|3106.27|3114.97|3106.27|3113.73|3105.03|16
1641882980000|2022-01-11 06:36:20|3114.8|3106.1|3115.01|3106.31|3115.03|3106.33|3114.55|3105.85|20
1641882990000|2022-01-11 06:36:30|3115.13|3106.43|3115.9|3107.2|3116.15|3107.45|3115.06|3106.36|34
1641883000000|2022-01-11 06:36:40|3116.16|3107.46|3115.47|3106.77|3116.21|3107.51|3115.47|3106.77|35
1641883010000|2022-01-11 06:36:50|3115.52|3106.82|3115.64|3106.94|3115.66|3106.96|3115.21|3106.51|32
1641883020000|2022-01-11 06:37:00|3115.63|3106.93|3115.46|3106.76|3115.7|3107|3115.44|3106.74|30
1641883030000|2022-01-11 06:37:10|3115.38|3106.68|3114.07|3105.37|3115.39|3106.69|3114.03|3105.33|40
1641883040000|2022-01-11 06:37:20|3114.11|3105.41|3115.76|3107.06|3115.76|3107.06|3114.06|3105.36|37
1641883050000|2022-01-11 06:37:30|3115.71|3107.01|3115.44|3106.74|3115.84|3107.14|3115.22|3106.52|33
1641883060000|2022-01-11 06:37:40|3115.39|3106.69|3115.31|3106.61|3115.39|3106.69|3115.24|3106.54|23
1641883070000|2022-01-11 06:37:50|3115.34|3106.64|3115.51|3106.81|3115.51|3106.81|3115.29|3106.59|20
1641883080000|2022-01-11 06:38:00|3115.56|3106.86|3115.42|3106.72|3115.63|3106.93|3115.38|3106.68|21
1641883090000|2022-01-11 06:38:10|3115.44|3106.74|3114.85|3106.15|3115.45|3106.75|3114.85|3106.15|29
1641883100000|2022-01-11 06:38:20|3114.87|3106.17|3115.38|3106.68|3115.38|3106.68|3114.87|3106.17|23
1641883110000|2022-01-11 06:38:30|3115.39|3106.69|3115.07|3106.37|3115.39|3106.69|3115.04|3106.34|22
1641883120000|2022-01-11 06:38:40|3115.13|3106.43|3115.33|3106.63|3115.33|3106.63|3115.03|3106.33|32
1641883130000|2022-01-11 06:38:50|3115.34|3106.64|3115.49|3106.79|3115.55|3106.85|3115.28|3106.58|29
1641883140000|2022-01-11 06:39:00|3115.5|3106.8|3115.1|3106.4|3115.63|3106.93|3114.81|3106.11|28
1641883150000|2022-01-11 06:39:10|3115.12|3106.42|3114.46|3105.76|3115.21|3106.51|3114.23|3105.53|22
1641883160000|2022-01-11 06:39:20|3114.44|3105.74|3114.47|3105.77|3114.53|3105.83|3114.42|3105.72|8
1641883170000|2022-01-11 06:39:30|3114.51|3105.81|3114.96|3106.26|3114.97|3106.27|3114.42|3105.72|12
1641883180000|2022-01-11 06:39:40|3114.92|3106.22|3115.13|3106.43|3115.39|3106.69|3114.92|3106.22|32
1641883190000|2022-01-11 06:39:50|3115.12|3106.42|3114.7|3106|3115.16|3106.46|3114.55|3105.85|30
1641883200000|2022-01-11 06:40:00|3114.76|3106.06|3114.93|3106.23|3114.93|3106.23|3114.72|3106.02|18
1641883210000|2022-01-11 06:40:10|3114.98|3106.28|3116|3107.3|3116.29|3107.59|3114.98|3106.28|30
1641883220000|2022-01-11 06:40:20|3115.8|3107.1|3116.2|3107.5|3116.23|3107.53|3115.8|3107.1|30
1641883230000|2022-01-11 06:40:30|3116.27|3107.57|3115.18|3106.48|3116.27|3107.57|3115.18|3106.48|28
1641883240000|2022-01-11 06:40:40|3115.46|3106.76|3115.58|3106.88|3115.84|3107.14|3115.45|3106.75|35
1641883250000|2022-01-11 06:40:50|3115.05|3106.35|3114.28|3105.58|3115.05|3106.35|3114.21|3105.51|30
1641883260000|2022-01-11 06:41:00|3114.21|3105.51|3114.16|3105.46|3114.21|3105.51|3113.64|3104.94|29
1641883270000|2022-01-11 06:41:10|3114.07|3105.37|3114.63|3105.93|3114.74|3106.04|3114.07|3105.37|23
1641883280000|2022-01-11 06:41:20|3114.66|3105.96|3114.12|3105.42|3114.67|3105.97|3113.97|3105.27|32
1641883290000|2022-01-11 06:41:30|3114.1|3105.4|3113.36|3104.66|3114.16|3105.46|3113.36|3104.66|32
1641883300000|2022-01-11 06:41:40|3113.33|3104.63|3112.97|3104.27|3113.48|3104.78|3112.97|3104.27|29
1641883310000|2022-01-11 06:41:50|3113.05|3104.35|3111.49|3102.79|3113.05|3104.35|3111.05|3102.35|37
1641883320000|2022-01-11 06:42:00|3111.38|3102.68|3111.48|3102.78|3112|3103.3|3110.74|3102.04|37
1641883330000|2022-01-11 06:42:10|3111.54|3102.84|3111.46|3102.76|3111.72|3103.02|3111.13|3102.43|35
1641883340000|2022-01-11 06:42:20|3111.29|3102.59|3111.15|3102.45|3111.5|3102.8|3110.91|3102.21|35
1641883350000|2022-01-11 06:42:30|3110.95|3102.25|3111.46|3102.76|3111.64|3102.94|3110.95|3102.25|36
1641883360000|2022-01-11 06:42:40|3111.48|3102.78|3111.54|3102.84|3111.78|3103.08|3111.09|3102.39|36
1641883370000|2022-01-11 06:42:50|3111.48|3102.78|3111.2|3102.5|3111.69|3102.99|3111.05|3102.35|31
1641883380000|2022-01-11 06:43:00|3111.15|3102.45|3111.87|3103.17|3111.92|3103.22|3111.02|3102.32|34
1641883390000|2022-01-11 06:43:10|3111.82|3103.12|3111.6|3102.9|3111.87|3103.17|3111.37|3102.67|34
1641883400000|2022-01-11 06:43:20|3111.52|3102.82|3111.5|3102.8|3111.62|3102.92|3111.28|3102.58|19
1641883410000|2022-01-11 06:43:30|3111.4|3102.7|3111.68|3102.98|3111.7|3103|3111.4|3102.7|11
1641883420000|2022-01-11 06:43:40|3111.66|3102.96|3112.55|3103.85|3112.72|3104.02|3111.66|3102.96|28
1641883430000|2022-01-11 06:43:50|3112.56|3103.86|3112.56|3103.86|3112.69|3103.99|3112.44|3103.74|24
1641883440000|2022-01-11 06:44:00|3112.57|3103.87|3111|3102.3|3112.59|3103.89|3110.52|3101.82|34
1641883450000|2022-01-11 06:44:10|3111.18|3102.48|3111.13|3102.43|3111.29|3102.59|3110.11|3101.41|36
1641883460000|2022-01-11 06:44:20|3111|3102.3|3111.57|3102.87|3111.82|3103.12|3110.89|3102.19|34
1641883470000|2022-01-11 06:44:30|3111.64|3102.94|3111.69|3102.99|3111.93|3103.23|3111.6|3102.9|27
1641883480000|2022-01-11 06:44:40|3111.73|3103.03|3111.77|3103.07|3112.54|3103.84|3111.67|3102.97|37
1641883490000|2022-01-11 06:44:50|3111.78|3103.08|3110.96|3102.26|3111.84|3103.14|3110.93|3102.23|36
1641883500000|2022-01-11 06:45:00|3110.87|3102.17|3111.69|3102.99|3111.69|3102.99|3110.87|3102.17|35
1641883510000|2022-01-11 06:45:10|3111.67|3102.97|3112.81|3104.11|3112.88|3104.18|3111.66|3102.96|36
1641883520000|2022-01-11 06:45:20|3112.83|3104.13|3112.03|3103.33|3113.02|3104.32|3112.03|3103.33|22
1641883530000|2022-01-11 06:45:30|3112.42|3103.72|3112.13|3103.43|3112.64|3103.94|3111.89|3103.19|30
1641883540000|2022-01-11 06:45:40|3112.1|3103.4|3112.09|3103.39|3112.55|3103.85|3111.85|3103.15|26
1641883550000|2022-01-11 06:45:50|3111.95|3103.25|3112.21|3103.51|3112.49|3103.79|3111.95|3103.25|26
1641883560000|2022-01-11 06:46:00|3112.35|3103.65|3112.54|3103.84|3112.62|3103.92|3112.33|3103.63|30
1641883570000|2022-01-11 06:46:10|3112.51|3103.81|3111.57|3102.87|3112.58|3103.88|3111.52|3102.82|35
1641883580000|2022-01-11 06:46:20|3111.54|3102.84|3111.84|3103.14|3111.96|3103.26|3111.47|3102.77|31
1641883590000|2022-01-11 06:46:30|3111.88|3103.18|3112.16|3103.46|3112.22|3103.52|3111.74|3103.04|26
1641883600000|2022-01-11 06:46:40|3112.03|3103.33|3112.38|3103.68|3112.6|3103.9|3112.03|3103.33|32
1641883610000|2022-01-11 06:46:50|3112.43|3103.73|3112.76|3104.06|3112.78|3104.08|3112.43|3103.73|22
1641883620000|2022-01-11 06:47:00|3112.7|3104|3112.52|3103.82|3112.82|3104.12|3112.46|3103.76|26
1641883630000|2022-01-11 06:47:10|3112.61|3103.91|3112.7|3104|3112.75|3104.05|3112.46|3103.76|32
1641883640000|2022-01-11 06:47:20|3112.73|3104.03|3112.69|3103.99|3112.78|3104.08|3112.69|3103.99|17
1641883650000|2022-01-11 06:47:30|3112.68|3103.98|3112.74|3104.04|3112.75|3104.05|3112.66|3103.96|15
1641883660000|2022-01-11 06:47:40|3112.79|3104.09|3112.62|3103.92|3112.8|3104.1|3112.56|3103.86|25
1641883670000|2022-01-11 06:47:50|3112.58|3103.88|3112.88|3104.18|3112.92|3104.22|3112.58|3103.88|15
1641883680000|2022-01-11 06:48:00|3112.87|3104.17|3112.76|3104.06|3112.87|3104.17|3112.72|3104.02|19
1641883690000|2022-01-11 06:48:10|3112.72|3104.02|3112.87|3104.17|3112.94|3104.24|3112.66|3103.96|26
1641883700000|2022-01-11 06:48:20|3112.85|3104.15|3112.64|3103.94|3112.88|3104.18|3112.38|3103.68|29
1641883710000|2022-01-11 06:48:30|3112.65|3103.95|3112.8|3104.1|3112.8|3104.1|3112.59|3103.89|13
1641883720000|2022-01-11 06:48:40|3112.79|3104.09|3112.87|3104.17|3112.98|3104.28|3112.67|3103.97|22
1641883730000|2022-01-11 06:48:50|3112.85|3104.15|3112.29|3103.59|3112.87|3104.17|3112.14|3103.44|30
1641883740000|2022-01-11 06:49:00|3112.1|3103.4|3112.74|3104.04|3112.74|3104.04|3112.1|3103.4|28
1641883750000|2022-01-11 06:49:10|3112.68|3103.98|3112.68|3103.98|3112.79|3104.09|3112.63|3103.93|29
1641883760000|2022-01-11 06:49:20|3112.7|3104|3112.23|3103.53|3112.78|3104.08|3112.16|3103.46|24
1641883770000|2022-01-11 06:49:30|3112.2|3103.5|3112.17|3103.47|3112.24|3103.54|3112.16|3103.46|24
1641883780000|2022-01-11 06:49:40|3112.18|3103.48|3111.6|3102.9|3112.29|3103.59|3111.59|3102.89|31
1641883790000|2022-01-11 06:49:50|3111.71|3103.01|3111.55|3102.85|3111.71|3103.01|3111.47|3102.77|27
1641883800000|2022-01-11 06:50:00|3111.57|3102.87|3111.63|3102.93|3112.16|3103.46|3111.52|3102.82|32
1641883810000|2022-01-11 06:50:10|3111.62|3102.92|3111.91|3103.21|3112.16|3103.46|3111.61|3102.91|31
1641883820000|2022-01-11 06:50:20|3111.93|3103.23|3111.09|3102.39|3111.94|3103.24|3110.92|3102.22|34
1641883830000|2022-01-11 06:50:30|3111.17|3102.47|3109.66|3100.96|3111.17|3102.47|3109.66|3100.96|35
1641883840000|2022-01-11 06:50:40|3109.61|3100.91|3109.24|3100.54|3109.9|3101.2|3109.01|3100.31|33
1641883850000|2022-01-11 06:50:50|3109.19|3100.49|3109.78|3101.08|3109.84|3101.14|3109.09|3100.39|31
1641883860000|2022-01-11 06:51:00|3109.75|3101.05|3109.88|3101.18|3109.96|3101.26|3109.72|3101.02|15
1641883870000|2022-01-11 06:51:10|3109.94|3101.24|3109.81|3101.11|3109.95|3101.25|3109.68|3100.98|12
1641883880000|2022-01-11 06:51:20|3109.43|3100.73|3108.48|3099.78|3109.75|3101.05|3108.47|3099.77|32
1641883890000|2022-01-11 06:51:30|3108.37|3099.67|3108.91|3100.21|3109.06|3100.36|3108.04|3099.34|34
1641883900000|2022-01-11 06:51:40|3108.9|3100.2|3108.59|3099.89|3108.92|3100.22|3108.48|3099.78|32
1641883910000|2022-01-11 06:51:50|3108.54|3099.84|3108.66|3099.96|3108.79|3100.09|3108.54|3099.84|21
1641883920000|2022-01-11 06:52:00|3108.65|3099.95|3109.29|3100.59|3109.3|3100.6|3108.4|3099.7|30
1641883930000|2022-01-11 06:52:10|3109.28|3100.58|3110.88|3102.18|3110.89|3102.19|3109.28|3100.58|30
1641883940000|2022-01-11 06:52:20|3110.84|3102.14|3110.94|3102.24|3111.14|3102.44|3110.75|3102.05|33
1641883950000|2022-01-11 06:52:30|3110.89|3102.19|3110.6|3101.9|3110.9|3102.2|3110.13|3101.43|32
1641883960000|2022-01-11 06:52:40|3110.59|3101.89|3110.57|3101.87|3110.7|3102|3110.5|3101.8|25
1641883970000|2022-01-11 06:52:50|3110.55|3101.85|3110.93|3102.23|3110.94|3102.24|3110.55|3101.85|16
1641883980000|2022-01-11 06:53:00|3110.96|3102.26|3109.32|3100.62|3111|3102.3|3109.02|3100.32|24
1641883990000|2022-01-11 06:53:10|3109.33|3100.63|3109.11|3100.41|3109.34|3100.64|3109.03|3100.33|27
1641884000000|2022-01-11 06:53:20|3109.09|3100.39|3108.78|3100.08|3109.1|3100.4|3108.43|3099.73|30
1641884010000|2022-01-11 06:53:30|3108.79|3100.09|3108.31|3099.61|3108.79|3100.09|3107.8|3099.1|33
1641884020000|2022-01-11 06:53:40|3108.09|3099.39|3107.02|3098.32|3108.09|3099.39|3106.28|3097.58|26
1641884030000|2022-01-11 06:53:50|3107.12|3098.42|3106.53|3097.83|3107.25|3098.55|3106.52|3097.82|28
1641884040000|2022-01-11 06:54:00|3106.5|3097.8|3104.12|3095.42|3106.66|3097.96|3104.01|3095.31|36
1641884050000|2022-01-11 06:54:10|3104.09|3095.39|3104.36|3095.66|3104.55|3095.85|3103.84|3095.14|34
1641884060000|2022-01-11 06:54:20|3104.38|3095.68|3104.78|3096.08|3104.97|3096.27|3104.11|3095.41|38
1641884070000|2022-01-11 06:54:30|3104.81|3096.11|3104.67|3095.97|3104.86|3096.16|3104.38|3095.68|29
1641884080000|2022-01-11 06:54:40|3104.45|3095.75|3104.56|3095.86|3104.69|3095.99|3104.32|3095.62|33
1641884090000|2022-01-11 06:54:50|3104.55|3095.85|3103.79|3095.09|3104.55|3095.85|3103.75|3095.05|30
1641884100000|2022-01-11 06:55:00|3103.71|3095.01|3102.97|3094.27|3103.71|3095.01|3102.55|3093.85|39
1641884110000|2022-01-11 06:55:10|3102.93|3094.23|3104.06|3095.36|3104.22|3095.52|3102.93|3094.23|36
1641884120000|2022-01-11 06:55:20|3104.03|3095.33|3104.2|3095.5|3104.29|3095.59|3103.78|3095.08|34
1641884130000|2022-01-11 06:55:30|3104.39|3095.69|3104.63|3095.93|3104.69|3095.99|3104.36|3095.66|35
1641884140000|2022-01-11 06:55:40|3104.12|3095.42|3105.47|3096.77|3105.52|3096.82|3104.12|3095.42|34
1641884150000|2022-01-11 06:55:50|3105.49|3096.79|3105.31|3096.61|3105.57|3096.87|3105.21|3096.51|26
1641884160000|2022-01-11 06:56:00|3105.3|3096.6|3105.31|3096.61|3105.46|3096.76|3105.23|3096.53|29
1641884170000|2022-01-11 06:56:10|3105.38|3096.68|3106.15|3097.45|3106.15|3097.45|3104.6|3095.9|37
1641884180000|2022-01-11 06:56:20|3106.08|3097.38|3107.15|3098.45|3107.21|3098.51|3106.08|3097.38|32
1641884190000|2022-01-11 06:56:30|3107.19|3098.49|3108.56|3099.86|3108.83|3100.13|3107.19|3098.49|37
1641884200000|2022-01-11 06:56:40|3108.45|3099.75|3108.88|3100.18|3108.88|3100.18|3108.42|3099.72|28
1641884210000|2022-01-11 06:56:50|3108.79|3100.09|3109.04|3100.34|3109.04|3100.34|3108.79|3100.09|10
1641884220000|2022-01-11 06:57:00|3109.05|3100.35|3109.22|3100.52|3109.22|3100.52|3109.04|3100.34|12
1641884230000|2022-01-11 06:57:10|3109.23|3100.53|3109.56|3100.86|3109.67|3100.97|3109.18|3100.48|24
1641884240000|2022-01-11 06:57:20|3109.67|3100.97|3109.99|3101.29|3109.99|3101.29|3109.56|3100.86|6
1641884250000|2022-01-11 06:57:30|3109.97|3101.27|3109.59|3100.89|3109.97|3101.27|3109.3|3100.6|25
1641884260000|2022-01-11 06:57:40|3109.98|3101.28|3110.02|3101.32|3110.1|3101.4|3109.72|3101.02|22
1641884270000|2022-01-11 06:57:50|3110.05|3101.35|3110.98|3102.28|3111.01|3102.31|3110.05|3101.35|34
1641884280000|2022-01-11 06:58:00|3110.95|3102.25|3111.13|3102.43|3111.14|3102.44|3110.77|3102.07|23
1641884290000|2022-01-11 06:58:10|3110.83|3102.13|3111.05|3102.35|3111.14|3102.44|3110.49|3101.79|36
1641884300000|2022-01-11 06:58:20|3110.95|3102.25|3111.44|3102.74|3111.44|3102.74|3110.83|3102.13|33
1641884310000|2022-01-11 06:58:30|3111.64|3102.94|3111.78|3103.08|3112.21|3103.51|3111.31|3102.61|37
1641884320000|2022-01-11 06:58:40|3111.92|3103.22|3111.46|3102.76|3112.04|3103.34|3111.35|3102.65|35
1641884330000|2022-01-11 06:58:50|3111.48|3102.78|3111.59|3102.89|3111.67|3102.97|3111.12|3102.42|34
1641884340000|2022-01-11 06:59:00|3111.58|3102.88|3112.05|3103.35|3112.05|3103.35|3111.57|3102.87|34
1641884350000|2022-01-11 06:59:10|3111.98|3103.28|3111.78|3103.08|3112.06|3103.36|3111.46|3102.76|34
1641884360000|2022-01-11 06:59:20|3111.61|3102.91|3111.52|3102.82|3111.71|3103.01|3111.39|3102.69|36
1641884370000|2022-01-11 06:59:30|3111.41|3102.71|3111.33|3102.63|3111.56|3102.86|3110.93|3102.23|35
1641884380000|2022-01-11 06:59:40|3111.32|3102.62|3111.96|3103.26|3111.96|3103.26|3111.21|3102.51|21
1641884390000|2022-01-11 06:59:50|3111.94|3103.24|3112.32|3103.62|3112.34|3103.64|3111.94|3103.24|25
1641884400000|2022-01-11 07:00:00|3112.34|3103.64|3112.67|3103.97|3112.83|3104.13|3112.34|3103.64|23
1641884410000|2022-01-11 07:00:10|3112.73|3104.03|3115.75|3107.05|3115.75|3107.05|3112.73|3104.03|33
1641884420000|2022-01-11 07:00:20|3115.71|3107.01|3114.76|3106.06|3115.76|3107.06|3114.71|3106.01|37
1641884430000|2022-01-11 07:00:30|3114.75|3106.05|3113.9|3105.2|3114.77|3106.07|3113.61|3104.91|32
1641884440000|2022-01-11 07:00:40|3113.86|3105.16|3113.97|3105.27|3114.17|3105.47|3113.76|3105.06|28
1641884450000|2022-01-11 07:00:50|3113.95|3105.25|3114.84|3106.14|3114.98|3106.28|3113.95|3105.25|28
1641884460000|2022-01-11 07:01:00|3114.85|3106.15|3115.32|3106.62|3115.54|3106.84|3114.27|3105.57|35
1641884470000|2022-01-11 07:01:10|3115.37|3106.67|3115.96|3107.26|3115.96|3107.26|3115.29|3106.59|37
1641884480000|2022-01-11 07:01:20|3115.95|3107.25|3115.96|3107.26|3116.16|3107.46|3115.73|3107.03|34
1641884490000|2022-01-11 07:01:30|3115.92|3107.22|3116.16|3107.46|3116.21|3107.51|3115.92|3107.22|33
1641884500000|2022-01-11 07:01:40|3116.11|3107.41|3117.39|3108.69|3117.39|3108.69|3116.07|3107.37|35
1641884510000|2022-01-11 07:01:50|3117.49|3108.79|3117.53|3108.83|3118.03|3109.33|3117.39|3108.69|35
1641884520000|2022-01-11 07:02:00|3117.54|3108.84|3117.63|3108.93|3117.99|3109.29|3117.49|3108.79|39
1641884530000|2022-01-11 07:02:10|3117.72|3109.02|3117.62|3108.92|3117.95|3109.25|3117.46|3108.76|28
1641884540000|2022-01-11 07:02:20|3117.61|3108.91|3116.51|3107.81|3118.07|3109.37|3116.51|3107.81|28
1641884550000|2022-01-11 07:02:30|3116.68|3107.98|3117.56|3108.86|3117.72|3109.02|3116.65|3107.95|34
1641884560000|2022-01-11 07:02:40|3117.55|3108.85|3117.73|3109.03|3117.85|3109.15|3117.13|3108.43|35
1641884570000|2022-01-11 07:02:50|3117.82|3109.12|3117.75|3109.05|3117.89|3109.19|3117.59|3108.89|31
1641884580000|2022-01-11 07:03:00|3117.73|3109.03|3117.9|3109.2|3117.96|3109.26|3117.59|3108.89|35
1641884590000|2022-01-11 07:03:10|3117.78|3109.08|3117.43|3108.73|3117.8|3109.1|3117.01|3108.31|33
1641884600000|2022-01-11 07:03:20|3117.4|3108.7|3117.19|3108.49|3117.41|3108.71|3117.18|3108.48|33
1641884610000|2022-01-11 07:03:30|3117.27|3108.57|3117.09|3108.39|3117.33|3108.63|3117.09|3108.39|24
1641884620000|2022-01-11 07:03:40|3117.12|3108.42|3117.72|3109.02|3117.72|3109.02|3117.02|3108.32|34
1641884630000|2022-01-11 07:03:50|3117.74|3109.04|3117.38|3108.68|3117.83|3109.13|3117.3|3108.6|34
1641884640000|2022-01-11 07:04:00|3117.37|3108.67|3117.65|3108.95|3117.66|3108.96|3117.28|3108.58|34
1641884650000|2022-01-11 07:04:10|3117.51|3108.81|3117.43|3108.73|3117.71|3109.01|3117.3|3108.6|35
1641884660000|2022-01-11 07:04:20|3117.44|3108.74|3117.01|3108.31|3117.63|3108.93|3117.01|3108.31|29
1641884670000|2022-01-11 07:04:30|3117|3108.3|3116.97|3108.27|3117.09|3108.39|3116.74|3108.04|29
1641884680000|2022-01-11 07:04:40|3116.98|3108.28|3116.4|3107.7|3117.17|3108.47|3116.2|3107.5|36
1641884690000|2022-01-11 07:04:50|3116.37|3107.67|3116.01|3107.31|3116.37|3107.67|3115.73|3107.03|33
1641884700000|2022-01-11 07:05:00|3116.03|3107.33|3114.66|3105.96|3116.13|3107.43|3114.66|3105.96|33
1641884710000|2022-01-11 07:05:10|3114.65|3105.95|3114.71|3106.01|3114.78|3106.08|3114.58|3105.88|32
1641884720000|2022-01-11 07:05:20|3114.72|3106.02|3114.47|3105.77|3114.77|3106.07|3114.19|3105.49|28
1641884730000|2022-01-11 07:05:30|3114.48|3105.78|3114.42|3105.72|3114.94|3106.24|3114.35|3105.65|31
1641884740000|2022-01-11 07:05:40|3114.43|3105.73|3113.8|3105.1|3114.52|3105.82|3113.77|3105.07|34
1641884750000|2022-01-11 07:05:50|3113.81|3105.11|3113.82|3105.12|3113.88|3105.18|3113.65|3104.95|24
1641884760000|2022-01-11 07:06:00|3113.83|3105.13|3114.36|3105.66|3114.49|3105.79|3113.83|3105.13|30
1641884770000|2022-01-11 07:06:10|3114.34|3105.64|3115.48|3106.78|3115.5|3106.8|3114.28|3105.58|33
1641884780000|2022-01-11 07:06:20|3115.38|3106.68|3115.81|3107.11|3116.15|3107.45|3115.38|3106.68|28
1641884790000|2022-01-11 07:06:30|3115.82|3107.12|3116.57|3107.87|3116.92|3108.22|3115.53|3106.83|35
1641884800000|2022-01-11 07:06:40|3116.72|3108.02|3115.72|3107.02|3116.72|3108.02|3115.26|3106.56|34
1641884810000|2022-01-11 07:06:50|3115.81|3107.11|3115.17|3106.47|3115.83|3107.13|3114.95|3106.25|31
1641884820000|2022-01-11 07:07:00|3115.19|3106.49|3115.94|3107.24|3116.19|3107.49|3115.14|3106.44|34
1641884830000|2022-01-11 07:07:10|3116.75|3108.05|3116.99|3108.29|3117.53|3108.83|3116.57|3107.87|38
1641884840000|2022-01-11 07:07:20|3117.17|3108.47|3116.92|3108.22|3117.28|3108.58|3116.84|3108.14|33
1641884850000|2022-01-11 07:07:30|3117.01|3108.31|3116.95|3108.25|3117.07|3108.37|3116.89|3108.19|12
1641884860000|2022-01-11 07:07:40|3116.84|3108.14|3117.01|3108.31|3117.03|3108.33|3116.8|3108.1|23
1641884870000|2022-01-11 07:07:50|3117.04|3108.34|3117.17|3108.47|3117.21|3108.51|3116.99|3108.29|29
1641884880000|2022-01-11 07:08:00|3117.14|3108.44|3117.08|3108.38|3117.18|3108.48|3116.97|3108.27|30
1641884890000|2022-01-11 07:08:10|3117.25|3108.55|3117.18|3108.48|3117.26|3108.56|3117.07|3108.37|29
1641884900000|2022-01-11 07:08:20|3117.15|3108.45|3117.75|3109.05|3117.88|3109.18|3117.15|3108.45|31
1641884910000|2022-01-11 07:08:30|3117.82|3109.12|3118.24|3109.54|3118.52|3109.82|3117.8|3109.1|30
1641884920000|2022-01-11 07:08:40|3118.08|3109.38|3118.89|3110.19|3118.89|3110.19|3117.97|3109.27|33
1641884930000|2022-01-11 07:08:50|3118.87|3110.17|3118.73|3110.03|3118.9|3110.2|3118.64|3109.94|31
1641884940000|2022-01-11 07:09:00|3118.74|3110.04|3118.49|3109.79|3118.85|3110.15|3118.46|3109.76|33
1641884950000|2022-01-11 07:09:10|3118.48|3109.78|3118.58|3109.88|3118.61|3109.91|3118.3|3109.6|28
1641884960000|2022-01-11 07:09:20|3118.56|3109.86|3118.37|3109.67|3118.7|3110|3118|3109.3|32
1641884970000|2022-01-11 07:09:30|3118.44|3109.74|3118.17|3109.47|3118.52|3109.82|3118.17|3109.47|30
1641884980000|2022-01-11 07:09:40|3118.1|3109.4|3118.68|3109.98|3118.68|3109.98|3117.97|3109.27|26
1641884990000|2022-01-11 07:09:50|3118.99|3110.29|3118.91|3110.21|3118.99|3110.29|3118.77|3110.07|31
1641885000000|2022-01-11 07:10:00|3118.96|3110.26|3118.9|3110.2|3119.17|3110.47|3118.71|3110.01|32
1641885010000|2022-01-11 07:10:10|3118.91|3110.21|3120.23|3111.53|3120.66|3111.96|3118.76|3110.06|33
1641885020000|2022-01-11 07:10:20|3120.07|3111.37|3120.13|3111.43|3120.39|3111.69|3120.07|3111.37|28
1641885030000|2022-01-11 07:10:30|3120.15|3111.45|3120.25|3111.55|3120.64|3111.94|3119.85|3111.15|29
1641885040000|2022-01-11 07:10:40|3120.22|3111.52|3120.26|3111.56|3120.43|3111.73|3120.16|3111.46|34
1641885050000|2022-01-11 07:10:50|3120.25|3111.55|3119.26|3110.56|3120.44|3111.74|3119.26|3110.56|30
1641885060000|2022-01-11 07:11:00|3119.37|3110.67|3119.58|3110.88|3119.71|3111.01|3119.33|3110.63|33
1641885070000|2022-01-11 07:11:10|3119.6|3110.9|3119.57|3110.87|3119.74|3111.04|3119.52|3110.82|26
1641885080000|2022-01-11 07:11:20|3119.5|3110.8|3117.8|3109.1|3119.52|3110.82|3117.79|3109.09|34
1641885090000|2022-01-11 07:11:30|3117.85|3109.15|3119.26|3110.56|3119.4|3110.7|3117.85|3109.15|32
1641885100000|2022-01-11 07:11:40|3119.42|3110.72|3119.12|3110.42|3119.42|3110.72|3118.73|3110.03|24
1641885110000|2022-01-11 07:11:50|3119.05|3110.35|3118.49|3109.79|3119.21|3110.51|3118.45|3109.75|25
1641885120000|2022-01-11 07:12:00|3118.47|3109.77|3118.19|3109.49|3118.48|3109.78|3117.64|3108.94|38
1641885130000|2022-01-11 07:12:10|3118.26|3109.56|3118.1|3109.4|3118.26|3109.56|3117.79|3109.09|29
1641885140000|2022-01-11 07:12:20|3118.18|3109.48|3117.62|3108.92|3118.23|3109.53|3117.62|3108.92|25
1641885150000|2022-01-11 07:12:30|3117.51|3108.81|3117.99|3109.29|3118.29|3109.59|3117.38|3108.68|26
1641885160000|2022-01-11 07:12:40|3118.02|3109.32|3117.87|3109.17|3118.07|3109.37|3117.72|3109.02|32
1641885170000|2022-01-11 07:12:50|3117.82|3109.12|3117.57|3108.87|3117.88|3109.18|3117.57|3108.87|28
1641885180000|2022-01-11 07:13:00|3117.51|3108.81|3117.48|3108.78|3117.86|3109.16|3117.3|3108.6|31
1641885190000|2022-01-11 07:13:10|3117.47|3108.77|3117.69|3108.99|3118.05|3109.35|3117.44|3108.74|31
1641885200000|2022-01-11 07:13:20|3117.67|3108.97|3117.98|3109.28|3118.07|3109.37|3117.67|3108.97|29
1641885210000|2022-01-11 07:13:30|3117.89|3109.19|3117.75|3109.05|3118.05|3109.35|3117.75|3109.05|25
1641885220000|2022-01-11 07:13:40|3117.91|3109.21|3115.89|3107.19|3117.94|3109.24|3115.89|3107.19|34
1641885230000|2022-01-11 07:13:50|3116.05|3107.35|3116.2|3107.5|3116.23|3107.53|3115.89|3107.19|28
1641885240000|2022-01-11 07:14:00|3116.23|3107.53|3117.45|3108.75|3117.56|3108.86|3116.15|3107.45|34
1641885250000|2022-01-11 07:14:10|3117.48|3108.78|3117.48|3108.78|3117.75|3109.05|3117.47|3108.77|31
1641885260000|2022-01-11 07:14:20|3117.49|3108.79|3117.67|3108.97|3117.67|3108.97|3117.49|3108.79|23
1641885270000|2022-01-11 07:14:30|3117.54|3108.84|3117.42|3108.72|3117.69|3108.99|3117.39|3108.69|19
1641885280000|2022-01-11 07:14:40|3117.39|3108.69|3117.39|3108.69|3117.41|3108.71|3117.34|3108.64|23
1641885290000|2022-01-11 07:14:50|3117.36|3108.66|3117.57|3108.87|3117.59|3108.89|3117.34|3108.64|31
1641885300000|2022-01-11 07:15:00|3117.54|3108.84|3117.4|3108.7|3117.8|3109.1|3117.38|3108.68|31
1641885310000|2022-01-11 07:15:10|3117.52|3108.82|3117.96|3109.26|3118.07|3109.37|3117.41|3108.71|30
1641885320000|2022-01-11 07:15:20|3117.81|3109.11|3119.09|3110.39|3119.11|3110.41|3117.81|3109.11|20
1641885330000|2022-01-11 07:15:30|3119|3110.3|3118.96|3110.26|3119.25|3110.55|3118.4|3109.7|20
1641885340000|2022-01-11 07:15:40|3118.89|3110.19|3118.74|3110.04|3119.05|3110.35|3118.74|3110.04|15
1641885350000|2022-01-11 07:15:50|3119.4|3110.7|3119.09|3110.39|3119.43|3110.73|3119.09|3110.39|20
1641885360000|2022-01-11 07:16:00|3119.1|3110.4|3119.44|3110.74|3119.53|3110.83|3119.1|3110.4|20
1641885370000|2022-01-11 07:16:10|3119.47|3110.77|3119.46|3110.76|3119.55|3110.85|3119.15|3110.45|21
1641885380000|2022-01-11 07:16:20|3119.56|3110.86|3119.42|3110.72|3119.63|3110.93|3119.02|3110.32|26
1641885390000|2022-01-11 07:16:30|3119.44|3110.74|3119.39|3110.69|3119.58|3110.88|3119.19|3110.49|29
1641885400000|2022-01-11 07:16:40|3119.46|3110.76|3121.23|3112.53|3121.23|3112.53|3119.42|3110.72|14
1641885410000|2022-01-11 07:16:50|3121.38|3112.68|3122.17|3113.47|3122.19|3113.49|3121.38|3112.68|35
1641885420000|2022-01-11 07:17:00|3122.19|3113.49|3122.07|3113.37|3122.27|3113.57|3122|3113.3|27
1641885430000|2022-01-11 07:17:10|3122.06|3113.36|3121.99|3113.29|3122.15|3113.45|3121.91|3113.21|28
1641885440000|2022-01-11 07:17:20|3122|3113.3|3121.94|3113.24|3122.22|3113.52|3121.92|3113.22|23
1641885450000|2022-01-11 07:17:30|3121.92|3113.22|3122.24|3113.54|3122.38|3113.68|3121.9|3113.2|29
1641885460000|2022-01-11 07:17:40|3122.28|3113.58|3122.3|3113.6|3122.38|3113.68|3122.23|3113.53|21
1641885470000|2022-01-11 07:17:50|3122.29|3113.59|3122.54|3113.84|3122.62|3113.92|3122.23|3113.53|31
1641885480000|2022-01-11 07:18:00|3122.61|3113.91|3122.58|3113.88|3122.86|3114.16|3122.55|3113.85|25
1641885490000|2022-01-11 07:18:10|3122.55|3113.85|3122.81|3114.11|3122.92|3114.22|3122.55|3113.85|26
1641885500000|2022-01-11 07:18:20|3122.85|3114.15|3122.78|3114.08|3122.9|3114.2|3122.67|3113.97|26
1641885510000|2022-01-11 07:18:30|3122.72|3114.02|3122.36|3113.66|3122.93|3114.23|3122.36|3113.66|30
1641885520000|2022-01-11 07:18:40|3122.09|3113.39|3122.53|3113.83|3122.69|3113.99|3122.09|3113.39|34
1641885530000|2022-01-11 07:18:50|3122.51|3113.81|3122.37|3113.67|3122.6|3113.9|3122.22|3113.52|27
1641885540000|2022-01-11 07:19:00|3122.44|3113.74|3122.35|3113.65|3122.58|3113.88|3122.34|3113.64|23
1641885550000|2022-01-11 07:19:10|3122.39|3113.69|3122.39|3113.69|3122.39|3113.69|3122.31|3113.61|11
1641885560000|2022-01-11 07:19:20|3122.47|3113.77|3122.25|3113.55|3122.74|3114.04|3122.14|3113.44|31
1641885570000|2022-01-11 07:19:30|3122.2|3113.5|3122.39|3113.69|3122.59|3113.89|3122.2|3113.5|29
1641885580000|2022-01-11 07:19:40|3122.4|3113.7|3123.05|3114.35|3123.42|3114.72|3122.38|3113.68|29
1641885590000|2022-01-11 07:19:50|3123.06|3114.36|3123.05|3114.35|3123.24|3114.54|3123.04|3114.34|20
1641885600000|2022-01-11 07:20:00|3123|3114.3|3123.47|3114.77|3123.54|3114.84|3122.91|3114.21|29
1641885610000|2022-01-11 07:20:10|3123.41|3114.71|3123.33|3114.63|3123.52|3114.82|3123.18|3114.48|32
1641885620000|2022-01-11 07:20:20|3123.43|3114.73|3122.31|3113.61|3123.43|3114.73|3121.97|3113.27|25
1641885630000|2022-01-11 07:20:30|3122.27|3113.57|3122.19|3113.49|3122.4|3113.7|3121.72|3113.02|27
1641885640000|2022-01-11 07:20:40|3122.29|3113.59|3122.24|3113.54|3122.37|3113.67|3122.18|3113.48|21
1641885650000|2022-01-11 07:20:50|3122.22|3113.52|3122.2|3113.5|3122.91|3114.21|3122.2|3113.5|37
1641885660000|2022-01-11 07:21:00|3122.13|3113.43|3122.15|3113.45|3122.21|3113.51|3122.03|3113.33|25
1641885670000|2022-01-11 07:21:10|3122.12|3113.42|3121.28|3112.58|3122.19|3113.49|3121.28|3112.58|16
1641885680000|2022-01-11 07:21:20|3121.26|3112.56|3121.04|3112.34|3121.26|3112.56|3120.99|3112.29|28
1641885690000|2022-01-11 07:21:30|3121.05|3112.35|3121.37|3112.67|3121.54|3112.84|3120.93|3112.23|36
1641885700000|2022-01-11 07:21:40|3121.34|3112.64|3121.13|3112.43|3121.35|3112.65|3121.09|3112.39|31
1641885710000|2022-01-11 07:21:50|3121.12|3112.42|3120.94|3112.24|3121.18|3112.48|3120.77|3112.07|26
1641885720000|2022-01-11 07:22:00|3120.93|3112.23|3120.73|3112.03|3120.93|3112.23|3120.47|3111.77|35
1641885730000|2022-01-11 07:22:10|3120.69|3111.99|3120.92|3112.22|3120.93|3112.23|3120.66|3111.96|30
1641885740000|2022-01-11 07:22:20|3120.76|3112.06|3120.37|3111.67|3120.98|3112.28|3119.98|3111.28|29
1641885750000|2022-01-11 07:22:30|3120.33|3111.63|3120.65|3111.95|3120.81|3112.11|3120.22|3111.52|24
1641885760000|2022-01-11 07:22:40|3120.94|3112.24|3119.79|3111.09|3120.94|3112.24|3119.57|3110.87|30
1641885770000|2022-01-11 07:22:50|3119.81|3111.11|3119.91|3111.21|3119.98|3111.28|3119.54|3110.84|21
1641885780000|2022-01-11 07:23:00|3119.9|3111.2|3121.16|3112.46|3121.34|3112.64|3119.9|3111.2|37
1641885790000|2022-01-11 07:23:10|3121.13|3112.43|3120.75|3112.05|3121.24|3112.54|3120.75|3112.05|32
1641885800000|2022-01-11 07:23:20|3120.83|3112.13|3120.74|3112.04|3121.01|3112.31|3120.74|3112.04|34
1641885810000|2022-01-11 07:23:30|3120.75|3112.05|3120.65|3111.95|3120.82|3112.12|3120.57|3111.87|28
1641885820000|2022-01-11 07:23:40|3120.66|3111.96|3120.04|3111.34|3120.72|3112.02|3119.82|3111.12|21
1641885830000|2022-01-11 07:23:50|3120.07|3111.37|3120.11|3111.41|3120.24|3111.54|3119.58|3110.88|28
1641885840000|2022-01-11 07:24:00|3120.02|3111.32|3120.98|3112.28|3121.05|3112.35|3119.99|3111.29|33
1641885850000|2022-01-11 07:24:10|3121.05|3112.35|3120.4|3111.7|3121.67|3112.97|3120.08|3111.38|33
1641885860000|2022-01-11 07:24:20|3120.36|3111.66|3119.72|3111.02|3120.36|3111.66|3119.39|3110.69|31
1641885870000|2022-01-11 07:24:30|3119.68|3110.98|3119.76|3111.06|3120.11|3111.41|3119.41|3110.71|35
1641885880000|2022-01-11 07:24:40|3119.97|3111.27|3120.06|3111.36|3120.06|3111.36|3119.79|3111.09|22
1641885890000|2022-01-11 07:24:50|3119.95|3111.25|3120|3111.3|3120.24|3111.54|3119.52|3110.82|28
1641885900000|2022-01-11 07:25:00|3120.14|3111.44|3121.38|3112.68|3121.38|3112.68|3119.72|3111.02|32
1641885910000|2022-01-11 07:25:10|3121.39|3112.69|3121.17|3112.47|3121.57|3112.87|3120.94|3112.24|37
1641885920000|2022-01-11 07:25:20|3121.36|3112.66|3121.3|3112.6|3121.54|3112.84|3121.16|3112.46|34
1641885930000|2022-01-11 07:25:30|3121.39|3112.69|3120.1|3111.4|3121.51|3112.81|3119.9|3111.2|28
1641885940000|2022-01-11 07:25:40|3120.07|3111.37|3120.04|3111.34|3120.23|3111.53|3119.88|3111.18|29
1641885950000|2022-01-11 07:25:50|3120.03|3111.33|3120.44|3111.74|3120.44|3111.74|3119.81|3111.11|29
1641885960000|2022-01-11 07:26:00|3120.3|3111.6|3120.34|3111.64|3120.63|3111.93|3120.24|3111.54|28
1641885970000|2022-01-11 07:26:10|3120.3|3111.6|3120.24|3111.54|3120.3|3111.6|3120.15|3111.45|20
1641885980000|2022-01-11 07:26:20|3120.2|3111.5|3119.14|3110.44|3120.33|3111.63|3119.14|3110.44|28
1641885990000|2022-01-11 07:26:30|3119.36|3110.66|3119.17|3110.47|3119.74|3111.04|3119.17|3110.47|37
1641886000000|2022-01-11 07:26:40|3119.48|3110.78|3119.82|3111.12|3119.94|3111.24|3119.34|3110.64|35
1641886010000|2022-01-11 07:26:50|3120.18|3111.48|3120.2|3111.5|3121.09|3112.39|3119.91|3111.21|33
1641886020000|2022-01-11 07:27:00|3120.27|3111.57|3120.8|3112.1|3120.84|3112.14|3120.25|3111.55|31
1641886030000|2022-01-11 07:27:10|3120.58|3111.88|3119.76|3111.06|3120.8|3112.1|3119.57|3110.87|25
1641886040000|2022-01-11 07:27:20|3119.89|3111.19|3118.62|3109.92|3120.06|3111.36|3118.62|3109.92|31
1641886050000|2022-01-11 07:27:30|3118.59|3109.89|3119.54|3110.84|3119.57|3110.87|3118.59|3109.89|27
1641886060000|2022-01-11 07:27:40|3119.44|3110.74|3119.62|3110.92|3119.64|3110.94|3119.1|3110.4|32
1641886070000|2022-01-11 07:27:50|3119.63|3110.93|3119.38|3110.68|3119.72|3111.02|3119.38|3110.68|29
1641886080000|2022-01-11 07:28:00|3119.39|3110.69|3119.61|3110.91|3119.65|3110.95|3119.2|3110.5|32
1641886090000|2022-01-11 07:28:10|3119.56|3110.86|3119.49|3110.79|3119.61|3110.91|3119.42|3110.72|24
1641886100000|2022-01-11 07:28:20|3119.47|3110.77|3119.57|3110.87|3119.73|3111.03|3119.46|3110.76|27
1641886110000|2022-01-11 07:28:30|3119.6|3110.9|3119.54|3110.84|3120.1|3111.4|3119.54|3110.84|27
1641886120000|2022-01-11 07:28:40|3119.53|3110.83|3119.2|3110.5|3119.61|3110.91|3119.2|3110.5|34
1641886130000|2022-01-11 07:28:50|3119.21|3110.51|3119.24|3110.54|3119.31|3110.61|3119.14|3110.44|26
1641886140000|2022-01-11 07:29:00|3119.25|3110.55|3118.46|3109.76|3119.25|3110.55|3118.45|3109.75|31
1641886150000|2022-01-11 07:29:10|3118.49|3109.79|3118.62|3109.92|3118.62|3109.92|3117.48|3108.78|35
1641886160000|2022-01-11 07:29:20|3118.7|3110|3118.91|3110.21|3118.99|3110.29|3118.55|3109.85|35
1641886170000|2022-01-11 07:29:30|3118.89|3110.19|3119.26|3110.56|3119.51|3110.81|3118.74|3110.04|33
1641886180000|2022-01-11 07:29:40|3119.22|3110.52|3119.36|3110.66|3119.37|3110.67|3118.91|3110.21|34
1641886190000|2022-01-11 07:29:50|3119.4|3110.7|3119.72|3111.02|3120.16|3111.46|3119.32|3110.62|34
1641886200000|2022-01-11 07:30:00|3119.71|3111.01|3117.2|3108.5|3119.71|3111.01|3116.95|3108.25|37
1641886210000|2022-01-11 07:30:10|3116.62|3107.92|3116.91|3108.21|3116.93|3108.23|3115.83|3107.13|39
1641886220000|2022-01-11 07:30:20|3116.78|3108.08|3118.2|3109.5|3118.34|3109.64|3116.78|3108.08|35
1641886230000|2022-01-11 07:30:30|3118.19|3109.49|3118.51|3109.81|3118.64|3109.94|3117.86|3109.16|32
1641886240000|2022-01-11 07:30:40|3118.53|3109.83|3118.07|3109.37|3118.53|3109.83|3117.98|3109.28|32
1641886250000|2022-01-11 07:30:50|3118.31|3109.61|3118.22|3109.52|3118.31|3109.61|3117.98|3109.28|34
1641886260000|2022-01-11 07:31:00|3118.2|3109.5|3118.73|3110.03|3118.97|3110.27|3118.16|3109.46|38
1641886270000|2022-01-11 07:31:10|3118.79|3110.09|3118.62|3109.92|3119.45|3110.75|3118.51|3109.81|34
1641886280000|2022-01-11 07:31:20|3118.74|3110.04|3117.53|3108.83|3118.76|3110.06|3117.5|3108.8|33
1641886290000|2022-01-11 07:31:30|3117.75|3109.05|3118.57|3109.87|3118.58|3109.88|3117.69|3108.99|30
1641886300000|2022-01-11 07:31:40|3118.5|3109.8|3118.31|3109.61|3118.5|3109.8|3118.13|3109.43|33
1641886310000|2022-01-11 07:31:50|3118.29|3109.59|3118.41|3109.71|3118.63|3109.93|3118.19|3109.49|32
1641886320000|2022-01-11 07:32:00|3118.42|3109.72|3118.66|3109.96|3119.05|3110.35|3118.41|3109.71|35
1641886330000|2022-01-11 07:32:10|3118.67|3109.97|3118.34|3109.64|3118.67|3109.97|3118.25|3109.55|29
1641886340000|2022-01-11 07:32:20|3118.36|3109.66|3118.85|3110.15|3118.94|3110.24|3118.34|3109.64|30
1641886350000|2022-01-11 07:32:30|3118.86|3110.16|3118.9|3110.2|3119.1|3110.4|3118.68|3109.98|34
1641886360000|2022-01-11 07:32:40|3118.85|3110.15|3118.77|3110.07|3118.96|3110.26|3118.67|3109.97|21
1641886370000|2022-01-11 07:32:50|3118.81|3110.11|3118.33|3109.63|3118.98|3110.28|3118.15|3109.45|34
1641886380000|2022-01-11 07:33:00|3118.31|3109.61|3118.44|3109.74|3118.75|3110.05|3118.19|3109.49|34
1641886390000|2022-01-11 07:33:10|3118.38|3109.68|3118.6|3109.9|3118.63|3109.93|3118|3109.3|33
1641886400000|2022-01-11 07:33:20|3118.64|3109.94|3118.47|3109.77|3118.66|3109.96|3118.39|3109.69|28
1641886410000|2022-01-11 07:33:30|3118.42|3109.72|3118.27|3109.57|3118.42|3109.72|3118.13|3109.43|25
1641886420000|2022-01-11 07:33:40|3118.32|3109.62|3118.26|3109.56|3118.6|3109.9|3118.15|3109.45|30
1641886430000|2022-01-11 07:33:50|3118.27|3109.57|3117.75|3109.05|3118.39|3109.69|3117.72|3109.02|30
1641886440000|2022-01-11 07:34:00|3117.78|3109.08|3117.75|3109.05|3117.87|3109.17|3117.57|3108.87|31
1641886450000|2022-01-11 07:34:10|3117.78|3109.08|3117.72|3109.02|3117.85|3109.15|3117.58|3108.88|37
1641886460000|2022-01-11 07:34:20|3117.88|3109.18|3117.78|3109.08|3117.97|3109.27|3117.74|3109.04|32
1641886470000|2022-01-11 07:34:30|3117.92|3109.22|3118.44|3109.74|3118.45|3109.75|3117.86|3109.16|18
1641886480000|2022-01-11 07:34:40|3118.47|3109.77|3118.94|3110.24|3119.09|3110.39|3118.46|3109.76|27
1641886490000|2022-01-11 07:34:50|3118.99|3110.29|3118.98|3110.28|3119.01|3110.31|3118.87|3110.17|26
1641886500000|2022-01-11 07:35:00|3118.99|3110.29|3119.04|3110.34|3119.24|3110.54|3118.96|3110.26|25
1641886510000|2022-01-11 07:35:10|3119.03|3110.33|3119.29|3110.59|3119.62|3110.92|3118.93|3110.23|34
1641886520000|2022-01-11 07:35:20|3119.36|3110.66|3119.65|3110.95|3119.65|3110.95|3119.2|3110.5|27
1641886530000|2022-01-11 07:35:30|3119.57|3110.87|3119.5|3110.8|3119.59|3110.89|3119.41|3110.71|27
1641886540000|2022-01-11 07:35:40|3119.52|3110.82|3119.57|3110.87|3119.61|3110.91|3119.3|3110.6|27
1641886550000|2022-01-11 07:35:50|3119.53|3110.83|3117.12|3108.42|3119.81|3111.11|3116.91|3108.21|39
1641886560000|2022-01-11 07:36:00|3117.34|3108.64|3118.07|3109.37|3118.26|3109.56|3117.34|3108.64|33
1641886570000|2022-01-11 07:36:10|3118|3109.3|3117.79|3109.09|3118.01|3109.31|3117.68|3108.98|25
1641886580000|2022-01-11 07:36:20|3117.84|3109.14|3117.75|3109.05|3118.01|3109.31|3117.61|3108.91|30
1641886590000|2022-01-11 07:36:30|3117.82|3109.12|3117.34|3108.64|3117.99|3109.29|3117.01|3108.31|38
1641886600000|2022-01-11 07:36:40|3117.37|3108.67|3116.89|3108.19|3117.52|3108.82|3116.44|3107.74|36
1641886610000|2022-01-11 07:36:50|3116.98|3108.28|3116.58|3107.88|3117.08|3108.38|3116.58|3107.88|34
1641886620000|2022-01-11 07:37:00|3116.56|3107.86|3116.33|3107.63|3116.73|3108.03|3116.31|3107.61|24
1641886630000|2022-01-11 07:37:10|3116.39|3107.69|3115.93|3107.23|3116.39|3107.69|3115.93|3107.23|30
1641886640000|2022-01-11 07:37:20|3115.94|3107.24|3115.05|3106.35|3115.94|3107.24|3115.05|3106.35|37
1641886650000|2022-01-11 07:37:30|3115.17|3106.47|3115.11|3106.41|3115.35|3106.65|3115.05|3106.35|33
1641886660000|2022-01-11 07:37:40|3115.13|3106.43|3114.48|3105.78|3115.13|3106.43|3114.48|3105.78|22
1641886670000|2022-01-11 07:37:50|3114.54|3105.84|3114.33|3105.63|3114.54|3105.84|3114.33|3105.63|29
1641886680000|2022-01-11 07:38:00|3114.4|3105.7|3113.84|3105.14|3114.6|3105.9|3113.84|3105.14|34
1641886690000|2022-01-11 07:38:10|3113.87|3105.17|3112.21|3103.51|3113.96|3105.26|3112.17|3103.47|35
1641886700000|2022-01-11 07:38:20|3112.23|3103.53|3112.13|3103.43|3112.36|3103.66|3112.06|3103.36|32
1641886710000|2022-01-11 07:38:30|3112.24|3103.54|3112.36|3103.66|3112.95|3104.25|3112.08|3103.38|33
1641886720000|2022-01-11 07:38:40|3112.46|3103.76|3112.5|3103.8|3112.51|3103.81|3112.3|3103.6|28
1641886730000|2022-01-11 07:38:50|3112.59|3103.89|3112.66|3103.96|3112.66|3103.96|3111.97|3103.27|29
1641886740000|2022-01-11 07:39:00|3112.56|3103.86|3113.11|3104.41|3113.21|3104.51|3112.56|3103.86|37
1641886750000|2022-01-11 07:39:10|3113.06|3104.36|3113.94|3105.24|3113.94|3105.24|3112.99|3104.29|37
1641886760000|2022-01-11 07:39:20|3113.72|3105.02|3113.66|3104.96|3113.9|3105.2|3113.4|3104.7|25
1641886770000|2022-01-11 07:39:30|3113.72|3105.02|3113.95|3105.25|3113.96|3105.26|3113.72|3105.02|20
1641886780000|2022-01-11 07:39:40|3114.22|3105.52|3113.97|3105.27|3114.22|3105.52|3113.96|3105.26|25
1641886790000|2022-01-11 07:39:50|3114.04|3105.34|3113.77|3105.07|3114.09|3105.39|3113.77|3105.07|16
1641886800000|2022-01-11 07:40:00|3113.72|3105.02|3113.84|3105.14|3113.84|3105.14|3113.71|3105.01|18
1641886810000|2022-01-11 07:40:10|3113.85|3105.15|3114.75|3106.05|3114.84|3106.14|3113.8|3105.1|27
1641886820000|2022-01-11 07:40:20|3114.74|3106.04|3115.28|3106.58|3115.76|3107.06|3114.74|3106.04|32
1641886830000|2022-01-11 07:40:30|3115.36|3106.66|3115|3106.3|3115.36|3106.66|3114.67|3105.97|37
1641886840000|2022-01-11 07:40:40|3115.02|3106.32|3115.29|3106.59|3115.29|3106.59|3115.02|3106.32|29
1641886850000|2022-01-11 07:40:50|3115.36|3106.66|3114.82|3106.12|3115.4|3106.7|3114.56|3105.86|36
1641886860000|2022-01-11 07:41:00|3114.84|3106.14|3114.74|3106.04|3114.97|3106.27|3114.74|3106.04|36
1641886870000|2022-01-11 07:41:10|3114.73|3106.03|3114.85|3106.15|3114.95|3106.25|3114.72|3106.02|27
1641886880000|2022-01-11 07:41:20|3114.91|3106.21|3114.89|3106.19|3115.06|3106.36|3114.71|3106.01|27
1641886890000|2022-01-11 07:41:30|3114.87|3106.17|3114.77|3106.07|3114.95|3106.25|3114.71|3106.01|24
1641886900000|2022-01-11 07:41:40|3114.78|3106.08|3115.18|3106.48|3115.32|3106.62|3114.71|3106.01|29
1641886910000|2022-01-11 07:41:50|3115.15|3106.45|3113.81|3105.11|3115.35|3106.65|3113.81|3105.11|37
1641886920000|2022-01-11 07:42:00|3113.88|3105.18|3114.76|3106.06|3114.84|3106.14|3113.75|3105.05|35
1641886930000|2022-01-11 07:42:10|3114.71|3106.01|3115.07|3106.37|3115.21|3106.51|3114.7|3106|30
1641886940000|2022-01-11 07:42:20|3115.16|3106.46|3115.13|3106.43|3115.38|3106.68|3115.07|3106.37|20
1641886950000|2022-01-11 07:42:30|3115.15|3106.45|3115.18|3106.48|3115.36|3106.66|3115.12|3106.42|26
1641886960000|2022-01-11 07:42:40|3115.17|3106.47|3115.14|3106.44|3115.18|3106.48|3114.89|3106.19|31
1641886970000|2022-01-11 07:42:50|3115.09|3106.39|3115.04|3106.34|3115.17|3106.47|3115|3106.3|30
1641886980000|2022-01-11 07:43:00|3114.97|3106.27|3115.21|3106.51|3115.24|3106.54|3114.85|3106.15|30
1641886990000|2022-01-11 07:43:10|3115.24|3106.54|3115.16|3106.46|3115.24|3106.54|3114.69|3105.99|34
1641887000000|2022-01-11 07:43:20|3115.19|3106.49|3114.58|3105.88|3115.19|3106.49|3114.37|3105.67|35
1641887010000|2022-01-11 07:43:30|3114.6|3105.9|3113.67|3104.97|3114.7|3106|3113.28|3104.58|32
1641887020000|2022-01-11 07:43:40|3113.33|3104.63|3113.63|3104.93|3113.74|3105.04|3113.32|3104.62|25
1641887030000|2022-01-11 07:43:50|3113.69|3104.99|3113.75|3105.05|3113.79|3105.09|3113.34|3104.64|31
1641887040000|2022-01-11 07:44:00|3113.51|3104.81|3113.15|3104.45|3113.74|3105.04|3112.9|3104.2|32
1641887050000|2022-01-11 07:44:10|3112.65|3103.95|3113.22|3104.52|3113.39|3104.69|3112.65|3103.95|28
1641887060000|2022-01-11 07:44:20|3113.18|3104.48|3113.18|3104.48|3113.28|3104.58|3112.85|3104.15|32
1641887070000|2022-01-11 07:44:30|3113.27|3104.57|3113.88|3105.18|3113.99|3105.29|3113.22|3104.52|33
1641887080000|2022-01-11 07:44:40|3113.86|3105.16|3113.52|3104.82|3114.04|3105.34|3113.52|3104.82|30
1641887090000|2022-01-11 07:44:50|3113.5|3104.8|3113.56|3104.86|3113.86|3105.16|3113.5|3104.8|16
1641887100000|2022-01-11 07:45:00|3113.52|3104.82|3113.42|3104.72|3113.52|3104.82|3113.19|3104.49|36
1641887110000|2022-01-11 07:45:10|3113.25|3104.55|3115.05|3106.35|3115.05|3106.35|3113.25|3104.55|33
1641887120000|2022-01-11 07:45:20|3115.06|3106.36|3114.71|3106.01|3115.15|3106.45|3114.66|3105.96|28
1641887130000|2022-01-11 07:45:30|3114.72|3106.02|3114.4|3105.7|3115.02|3106.32|3114.27|3105.57|36
1641887140000|2022-01-11 07:45:40|3114.39|3105.69|3114.59|3105.89|3115.31|3106.61|3114.39|3105.69|36
1641887150000|2022-01-11 07:45:50|3114.52|3105.82|3114.36|3105.66|3114.52|3105.82|3113.99|3105.29|38
1641887160000|2022-01-11 07:46:00|3114.35|3105.65|3112.89|3104.19|3114.35|3105.65|3112.89|3104.19|33
1641887170000|2022-01-11 07:46:10|3112.99|3104.29|3113.06|3104.36|3113.11|3104.41|3112.73|3104.03|33
1641887180000|2022-01-11 07:46:20|3113.03|3104.33|3113.45|3104.75|3113.59|3104.89|3113.03|3104.33|33
1641887190000|2022-01-11 07:46:30|3113.46|3104.76|3113.58|3104.88|3113.59|3104.89|3113.44|3104.74|28
1641887200000|2022-01-11 07:46:40|3113.5|3104.8|3113.12|3104.42|3113.5|3104.8|3113.12|3104.42|27
1641887210000|2022-01-11 07:46:50|3113.11|3104.41|3113.19|3104.49|3113.2|3104.5|3112.34|3103.64|36
1641887220000|2022-01-11 07:47:00|3113.21|3104.51|3113.39|3104.69|3113.78|3105.08|3113.2|3104.5|27
1641887230000|2022-01-11 07:47:10|3113.57|3104.87|3113.94|3105.24|3113.98|3105.28|3113.54|3104.84|24
1641887240000|2022-01-11 07:47:20|3114.21|3105.51|3115.6|3106.9|3115.67|3106.97|3114.12|3105.42|32
1641887250000|2022-01-11 07:47:30|3115.63|3106.93|3115.08|3106.38|3115.86|3107.16|3115.06|3106.36|31
1641887260000|2022-01-11 07:47:40|3115.09|3106.39|3114.77|3106.07|3115.22|3106.52|3114.72|3106.02|23
1641887270000|2022-01-11 07:47:50|3114.62|3105.92|3115.37|3106.67|3115.39|3106.69|3114.62|3105.92|34
1641887280000|2022-01-11 07:48:00|3115.35|3106.65|3116.3|3107.6|3116.42|3107.72|3115.25|3106.55|28
1641887290000|2022-01-11 07:48:10|3116.33|3107.63|3116.63|3107.93|3116.67|3107.97|3115.75|3107.05|30
1641887300000|2022-01-11 07:48:20|3116.65|3107.95|3117.41|3108.71|3117.55|3108.85|3116.61|3107.91|32
1641887310000|2022-01-11 07:48:30|3117.32|3108.62|3117.83|3109.13|3118.27|3109.57|3117.32|3108.62|22
1641887320000|2022-01-11 07:48:40|3117.71|3109.01|3117.71|3109.01|3118.1|3109.4|3117.71|3109.01|16
1641887330000|2022-01-11 07:48:50|3117.83|3109.13|3118.55|3109.85|3118.71|3110.01|3117.71|3109.01|25
1641887340000|2022-01-11 07:49:00|3118.63|3109.93|3119.04|3110.34|3119.3|3110.6|3118.61|3109.91|28
1641887350000|2022-01-11 07:49:10|3119.17|3110.47|3119.11|3110.41|3119.17|3110.47|3118.52|3109.82|30
1641887360000|2022-01-11 07:49:20|3119.06|3110.36|3119.34|3110.64|3119.43|3110.73|3119.02|3110.32|36
1641887370000|2022-01-11 07:49:30|3119.38|3110.68|3119.11|3110.41|3119.38|3110.68|3119|3110.3|33
1641887380000|2022-01-11 07:49:40|3119.16|3110.46|3119.35|3110.65|3120.06|3111.36|3119|3110.3|37
1641887390000|2022-01-11 07:49:50|3119.32|3110.62|3119.42|3110.72|3119.56|3110.86|3119.17|3110.47|32
1641887400000|2022-01-11 07:50:00|3119.43|3110.73|3119.6|3110.9|3119.85|3111.15|3119.26|3110.56|38
1641887410000|2022-01-11 07:50:10|3119.68|3110.98|3120.47|3111.77|3120.76|3112.06|3119.59|3110.89|35
1641887420000|2022-01-11 07:50:20|3120.41|3111.71|3120.06|3111.36|3120.58|3111.88|3119.83|3111.13|33
1641887430000|2022-01-11 07:50:30|3120.09|3111.39|3120.18|3111.48|3120.46|3111.76|3120.09|3111.39|32
1641887440000|2022-01-11 07:50:40|3120.29|3111.59|3120.16|3111.46|3120.34|3111.64|3119.87|3111.17|33
1641887450000|2022-01-11 07:50:50|3120.18|3111.48|3119.9|3111.2|3120.23|3111.53|3119.62|3110.92|30
1641887460000|2022-01-11 07:51:00|3119.91|3111.21|3119.79|3111.09|3120.02|3111.32|3119.72|3111.02|30
1641887470000|2022-01-11 07:51:10|3119.77|3111.07|3120.2|3111.5|3120.29|3111.59|3119.77|3111.07|31
1641887480000|2022-01-11 07:51:20|3120.26|3111.56|3120.02|3111.32|3120.29|3111.59|3119.96|3111.26|32
1641887490000|2022-01-11 07:51:30|3119.99|3111.29|3120.13|3111.43|3120.2|3111.5|3119.96|3111.26|28
1641887500000|2022-01-11 07:51:40|3120.17|3111.47|3119.93|3111.23|3120.17|3111.47|3119.88|3111.18|35
1641887510000|2022-01-11 07:51:50|3119.85|3111.15|3119.55|3110.85|3119.93|3111.23|3119.42|3110.72|29
1641887520000|2022-01-11 07:52:00|3119.48|3110.78|3119.65|3110.95|3119.72|3111.02|3119.48|3110.78|29
1641887530000|2022-01-11 07:52:10|3119.6|3110.9|3119.59|3110.89|3119.62|3110.92|3119.59|3110.89|9
1641887540000|2022-01-11 07:52:20|3119.6|3110.9|3119.64|3110.94|3119.65|3110.95|3119.59|3110.89|10
1641887550000|2022-01-11 07:52:30|3119.69|3110.99|3120.22|3111.52|3120.28|3111.58|3119.6|3110.9|28
1641887560000|2022-01-11 07:52:40|3120.19|3111.49|3119.78|3111.08|3120.19|3111.49|3119.74|3111.04|33
1641887570000|2022-01-11 07:52:50|3119.82|3111.12|3120.85|3112.15|3121.07|3112.37|3119.8|3111.1|31
1641887580000|2022-01-11 07:53:00|3120.77|3112.07|3120.52|3111.82|3121.25|3112.55|3120.33|3111.63|37
1641887590000|2022-01-11 07:53:10|3120.72|3112.02|3120.84|3112.14|3120.95|3112.25|3120.67|3111.97|33
1641887600000|2022-01-11 07:53:20|3120.93|3112.23|3120.87|3112.17|3120.97|3112.27|3120.67|3111.97|32
1641887610000|2022-01-11 07:53:30|3120.79|3112.09|3120.83|3112.13|3120.85|3112.15|3120.54|3111.84|32
1641887620000|2022-01-11 07:53:40|3120.76|3112.06|3121.05|3112.35|3121.14|3112.44|3120.76|3112.06|28
1641887630000|2022-01-11 07:53:50|3121.09|3112.39|3121.6|3112.9|3121.66|3112.96|3121.07|3112.37|21
1641887640000|2022-01-11 07:54:00|3121.65|3112.95|3121.82|3113.12|3121.96|3113.26|3121.6|3112.9|18
1641887650000|2022-01-11 07:54:10|3121.79|3113.09|3121.55|3112.85|3121.8|3113.1|3121.15|3112.45|27
1641887660000|2022-01-11 07:54:20|3121.46|3112.76|3121.59|3112.89|3121.67|3112.97|3121.46|3112.76|32
1641887670000|2022-01-11 07:54:30|3121.58|3112.88|3121.58|3112.88|3121.62|3112.92|3121.53|3112.83|27
1641887680000|2022-01-11 07:54:40|3121.5|3112.8|3121.51|3112.81|3121.61|3112.91|3121.42|3112.72|17
1641887690000|2022-01-11 07:54:50|3121.52|3112.82|3120.88|3112.18|3121.56|3112.86|3120.72|3112.02|25
1641887700000|2022-01-11 07:55:00|3120.87|3112.17|3120.89|3112.19|3120.93|3112.23|3120.72|3112.02|25
1641887710000|2022-01-11 07:55:10|3120.86|3112.16|3121.83|3113.13|3121.84|3113.14|3120.71|3112.01|30
1641887720000|2022-01-11 07:55:20|3121.78|3113.08|3121.55|3112.85|3121.97|3113.27|3121.39|3112.69|36
1641887730000|2022-01-11 07:55:30|3121.57|3112.87|3122.24|3113.54|3122.37|3113.67|3121.56|3112.86|38
1641887740000|2022-01-11 07:55:40|3122.3|3113.6|3122.11|3113.41|3122.31|3113.61|3122.06|3113.36|29
1641887750000|2022-01-11 07:55:50|3122.07|3113.37|3122.72|3114.02|3122.75|3114.05|3122.03|3113.33|31
1641887760000|2022-01-11 07:56:00|3122.75|3114.05|3123.22|3114.52|3123.65|3114.95|3122.75|3114.05|34
1641887770000|2022-01-11 07:56:10|3123.62|3114.92|3124.05|3115.35|3124.17|3115.47|3123.19|3114.49|35
1641887780000|2022-01-11 07:56:20|3123.97|3115.27|3124.55|3115.85|3124.55|3115.85|3123.97|3115.27|24
1641887790000|2022-01-11 07:56:30|3124.43|3115.73|3127.72|3119.02|3127.72|3119.02|3124.27|3115.57|21
1641887800000|2022-01-11 07:56:40|3127.74|3119.04|3128.29|3119.59|3128.36|3119.66|3127.47|3118.77|35
1641887810000|2022-01-11 07:56:50|3127.65|3118.95|3128.97|3120.27|3129.58|3120.88|3127.65|3118.95|34
1641887820000|2022-01-11 07:57:00|3129.04|3120.34|3128.73|3120.03|3129.68|3120.98|3128.7|3120|33
1641887830000|2022-01-11 07:57:10|3128.65|3119.95|3129.78|3121.08|3130.08|3121.38|3128.65|3119.95|38
1641887840000|2022-01-11 07:57:20|3129.67|3120.97|3132.49|3123.79|3132.49|3123.79|3129.06|3120.36|37
1641887850000|2022-01-11 07:57:30|3132.44|3123.74|3133.23|3124.53|3133.23|3124.53|3132.2|3123.5|35
1641887860000|2022-01-11 07:57:40|3133.49|3124.79|3139.21|3130.51|3139.7|3131|3133.49|3124.79|40
1641887870000|2022-01-11 07:57:50|3139.22|3130.52|3136.46|3127.76|3139.43|3130.73|3136.45|3127.75|38
1641887880000|2022-01-11 07:58:00|3136.02|3127.32|3134.37|3125.67|3136.97|3128.27|3134.37|3125.67|40
1641887890000|2022-01-11 07:58:10|3134.46|3125.76|3135.09|3126.39|3135.77|3127.07|3134.46|3125.76|37
1641887900000|2022-01-11 07:58:20|3135.12|3126.42|3135.4|3126.7|3135.59|3126.89|3134.84|3126.14|39
1641887910000|2022-01-11 07:58:30|3135.38|3126.68|3134.36|3125.66|3135.45|3126.75|3134.36|3125.66|36
1641887920000|2022-01-11 07:58:40|3134.43|3125.73|3134.81|3126.11|3134.96|3126.26|3134.32|3125.62|36
1641887930000|2022-01-11 07:58:50|3134.73|3126.03|3134.87|3126.17|3134.98|3126.28|3134.68|3125.98|34
1641887940000|2022-01-11 07:59:00|3134.95|3126.25|3134.43|3125.73|3134.95|3126.25|3133.56|3124.86|39
1641887950000|2022-01-11 07:59:10|3134.5|3125.8|3133.52|3124.82|3134.5|3125.8|3133.44|3124.74|35
1641887960000|2022-01-11 07:59:20|3133.37|3124.67|3134.59|3125.89|3134.59|3125.89|3133.21|3124.51|34
1641887970000|2022-01-11 07:59:30|3134.38|3125.68|3135.18|3126.48|3135.57|3126.87|3134.16|3125.46|37
1641887980000|2022-01-11 07:59:40|3134.91|3126.21|3133.82|3125.12|3135.13|3126.43|3133.75|3125.05|37
1641887990000|2022-01-11 07:59:50|3133.87|3125.17|3133.37|3124.67|3133.87|3125.17|3132.45|3123.75|38
1641888000000|2022-01-11 08:00:00|3133.49|3124.79|3134.26|3125.56|3134.3|3125.6|3133.23|3124.53|36
1641888010000|2022-01-11 08:00:10|3134.68|3125.98|3135.23|3126.53|3135.85|3127.15|3134.18|3125.48|39
1641888020000|2022-01-11 08:00:20|3135.1|3126.4|3134.63|3125.93|3135.1|3126.4|3132.86|3124.16|40
1641888030000|2022-01-11 08:00:30|3134.59|3125.89|3135.51|3126.81|3135.51|3126.81|3134.4|3125.7|38
1641888040000|2022-01-11 08:00:40|3136.25|3127.55|3136.83|3128.13|3136.83|3128.13|3135.54|3126.84|36
1641888050000|2022-01-11 08:00:50|3136.79|3128.09|3137.19|3128.49|3137.52|3128.82|3136.56|3127.86|39
1641888060000|2022-01-11 08:01:00|3137.79|3129.09|3137.87|3129.17|3137.97|3129.27|3137|3128.3|36
1641888070000|2022-01-11 08:01:10|3137.51|3128.81|3138.38|3129.68|3138.86|3130.16|3137.51|3128.81|38
1641888080000|2022-01-11 08:01:20|3138.31|3129.61|3141.62|3132.92|3142.03|3133.33|3138.03|3129.33|39
1641888090000|2022-01-11 08:01:30|3141.64|3132.94|3141.42|3132.72|3142.33|3133.63|3141.31|3132.61|38
1641888100000|2022-01-11 08:01:40|3141.36|3132.66|3140.13|3131.43|3141.36|3132.66|3139.51|3130.81|36
1641888110000|2022-01-11 08:01:50|3140.11|3131.41|3141.27|3132.57|3141.97|3133.27|3139.43|3130.73|40
1641888120000|2022-01-11 08:02:00|3141.36|3132.66|3141.32|3132.62|3142.67|3133.97|3140.78|3132.08|38
1641888130000|2022-01-11 08:02:10|3141.29|3132.59|3141.7|3133|3141.71|3133.01|3139.96|3131.26|36
1641888140000|2022-01-11 08:02:20|3141.84|3133.14|3144.94|3136.24|3144.94|3136.24|3141.71|3133.01|37
1641888150000|2022-01-11 08:02:30|3145.68|3136.98|3144.9|3136.2|3145.99|3137.29|3144.8|3136.1|39
1641888160000|2022-01-11 08:02:40|3145.7|3137|3142.5|3133.8|3145.7|3137|3142.5|3133.8|39
1641888170000|2022-01-11 08:02:50|3142.25|3133.55|3142.39|3133.69|3144.63|3135.93|3142.16|3133.46|37
1641888180000|2022-01-11 08:03:00|3142.42|3133.72|3142.51|3133.81|3142.53|3133.83|3141.13|3132.43|38
1641888190000|2022-01-11 08:03:10|3142.42|3133.72|3142.46|3133.76|3143.66|3134.96|3142.42|3133.72|40
1641888200000|2022-01-11 08:03:20|3142.67|3133.97|3143.85|3135.15|3143.89|3135.19|3142.57|3133.87|39
1641888210000|2022-01-11 08:03:30|3143.87|3135.17|3143.64|3134.94|3143.87|3135.17|3143.06|3134.36|37
1641888220000|2022-01-11 08:03:40|3143.54|3134.84|3144.15|3135.45|3144.15|3135.45|3143.49|3134.79|37
1641888230000|2022-01-11 08:03:50|3144.59|3135.89|3143.75|3135.05|3144.76|3136.06|3143.36|3134.66|34
1641888240000|2022-01-11 08:04:00|3143.62|3134.92|3143.4|3134.7|3143.8|3135.1|3143.2|3134.5|39
1641888250000|2022-01-11 08:04:10|3143.25|3134.55|3145.13|3136.43|3145.24|3136.54|3142.83|3134.13|35
1641888260000|2022-01-11 08:04:20|3145.38|3136.68|3145.65|3136.95|3145.84|3137.14|3145.08|3136.38|38
1641888270000|2022-01-11 08:04:30|3145.59|3136.89|3145.44|3136.74|3145.74|3137.04|3144.94|3136.24|37
1641888280000|2022-01-11 08:04:40|3145.58|3136.88|3144.59|3135.89|3145.58|3136.88|3144.59|3135.89|34
1641888290000|2022-01-11 08:04:50|3144.03|3135.33|3145.58|3136.88|3145.62|3136.92|3143.98|3135.28|35
1641888300000|2022-01-11 08:05:00|3145.53|3136.83|3144.26|3135.56|3145.63|3136.93|3144.06|3135.36|38
1641888310000|2022-01-11 08:05:10|3144.06|3135.36|3145.62|3136.92|3145.75|3137.05|3143.67|3134.97|40
1641888320000|2022-01-11 08:05:20|3145.59|3136.89|3146.7|3138|3147.6|3138.9|3145.4|3136.7|37
1641888330000|2022-01-11 08:05:30|3147.2|3138.5|3148.42|3139.72|3148.59|3139.89|3147.16|3138.46|31
1641888340000|2022-01-11 08:05:40|3148.4|3139.7|3148.41|3139.71|3149.36|3140.66|3148.04|3139.34|36
1641888350000|2022-01-11 08:05:50|3148.87|3140.17|3148.29|3139.59|3148.87|3140.17|3147.97|3139.27|37
1641888360000|2022-01-11 08:06:00|3148.28|3139.58|3147.97|3139.27|3148.35|3139.65|3147.28|3138.58|37
1641888370000|2022-01-11 08:06:10|3148.02|3139.32|3146.22|3137.52|3148.6|3139.9|3146.22|3137.52|35
1641888380000|2022-01-11 08:06:20|3145.6|3136.9|3147.23|3138.53|3147.31|3138.61|3145.39|3136.69|40
1641888390000|2022-01-11 08:06:30|3147.3|3138.6|3147.81|3139.11|3147.92|3139.22|3146.96|3138.26|29
1641888400000|2022-01-11 08:06:40|3148.02|3139.32|3147.57|3138.87|3148.04|3139.34|3147.48|3138.78|36
1641888410000|2022-01-11 08:06:50|3147.64|3138.94|3148.72|3140.02|3148.78|3140.08|3147.25|3138.55|35
1641888420000|2022-01-11 08:07:00|3148.71|3140.01|3148.49|3139.79|3149.37|3140.67|3148.35|3139.65|32
1641888430000|2022-01-11 08:07:10|3148.48|3139.78|3147.98|3139.28|3148.83|3140.13|3147.82|3139.12|30
1641888440000|2022-01-11 08:07:20|3147.97|3139.27|3146.62|3137.92|3147.99|3139.29|3146.6|3137.9|33
1641888450000|2022-01-11 08:07:30|3146.65|3137.95|3146.81|3138.11|3147.55|3138.85|3146.65|3137.95|34
1641888460000|2022-01-11 08:07:40|3146.7|3138|3145.69|3136.99|3146.7|3138|3145.64|3136.94|37
1641888470000|2022-01-11 08:07:50|3145.56|3136.86|3147.82|3139.12|3148.01|3139.31|3145.09|3136.39|37
1641888480000|2022-01-11 08:08:00|3147.83|3139.13|3147.46|3138.76|3148.22|3139.52|3147.36|3138.66|36
1641888490000|2022-01-11 08:08:10|3147.73|3139.03|3147.32|3138.62|3147.73|3139.03|3146.41|3137.71|36
1641888500000|2022-01-11 08:08:20|3147.22|3138.52|3147.29|3138.59|3147.8|3139.1|3146.91|3138.21|36
1641888510000|2022-01-11 08:08:30|3147.52|3138.82|3147.31|3138.61|3148.01|3139.31|3147.18|3138.48|36
1641888520000|2022-01-11 08:08:40|3147.3|3138.6|3147.16|3138.46|3147.53|3138.83|3146.87|3138.17|36
1641888530000|2022-01-11 08:08:50|3146.76|3138.06|3146.78|3138.08|3146.93|3138.23|3146.42|3137.72|36
1641888540000|2022-01-11 08:09:00|3146.75|3138.05|3146.71|3138.01|3147.12|3138.42|3146.21|3137.51|36
1641888550000|2022-01-11 08:09:10|3146.92|3138.22|3145.63|3136.93|3147.01|3138.31|3145.63|3136.93|36
1641888560000|2022-01-11 08:09:20|3145.01|3136.31|3144.4|3135.7|3145.15|3136.45|3144.25|3135.55|34
1641888570000|2022-01-11 08:09:30|3144.66|3135.96|3143.14|3134.44|3144.92|3136.22|3143.11|3134.41|36
1641888580000|2022-01-11 08:09:40|3143.12|3134.42|3144.19|3135.49|3144.63|3135.93|3143.12|3134.42|39
1641888590000|2022-01-11 08:09:50|3144.22|3135.52|3142.83|3134.13|3144.33|3135.63|3142.59|3133.89|35
1641888600000|2022-01-11 08:10:00|3142.68|3133.98|3142.97|3134.27|3143.78|3135.08|3142.68|3133.98|37
1641888610000|2022-01-11 08:10:10|3142.99|3134.29|3141.73|3133.03|3143.12|3134.42|3141.73|3133.03|34
1641888620000|2022-01-11 08:10:20|3141.69|3132.99|3142.11|3133.41|3142.62|3133.92|3141.25|3132.55|34
1641888630000|2022-01-11 08:10:30|3142.15|3133.45|3141.95|3133.25|3142.58|3133.88|3141.8|3133.1|36
1641888640000|2022-01-11 08:10:40|3141.96|3133.26|3142.78|3134.08|3142.99|3134.29|3141.96|3133.26|27
1641888650000|2022-01-11 08:10:50|3142.8|3134.1|3144.31|3135.61|3144.31|3135.61|3142.8|3134.1|25
1641888660000|2022-01-11 08:11:00|3144.32|3135.62|3144.3|3135.6|3145.04|3136.34|3144.14|3135.44|35
1641888670000|2022-01-11 08:11:10|3144.31|3135.61|3144.5|3135.8|3145.23|3136.53|3144.26|3135.56|30
1641888680000|2022-01-11 08:11:20|3144.53|3135.83|3144.02|3135.32|3144.64|3135.94|3143.98|3135.28|22
1641888690000|2022-01-11 08:11:30|3144.07|3135.37|3143.99|3135.29|3144.96|3136.26|3143.98|3135.28|35
1641888700000|2022-01-11 08:11:40|3143.98|3135.28|3143.85|3135.15|3144.36|3135.66|3143.85|3135.15|27
1641888710000|2022-01-11 08:11:50|3143.57|3134.87|3143.08|3134.38|3143.57|3134.87|3142.99|3134.29|34
1641888720000|2022-01-11 08:12:00|3142.98|3134.28|3143.71|3135.01|3143.73|3135.03|3142.61|3133.91|30
1641888730000|2022-01-11 08:12:10|3143.69|3134.99|3142.96|3134.26|3144|3135.3|3142.96|3134.26|35
1641888740000|2022-01-11 08:12:20|3142.95|3134.25|3142.53|3133.83|3142.95|3134.25|3142.45|3133.75|25
1641888750000|2022-01-11 08:12:30|3142.46|3133.76|3142.28|3133.58|3142.73|3134.03|3141.77|3133.07|31
1641888760000|2022-01-11 08:12:40|3142.36|3133.66|3142.03|3133.33|3142.71|3134.01|3141.93|3133.23|24
1641888770000|2022-01-11 08:12:50|3142.08|3133.38|3142.54|3133.84|3142.54|3133.84|3142.06|3133.36|30
1641888780000|2022-01-11 08:13:00|3142.6|3133.9|3141.95|3133.25|3142.73|3134.03|3141.89|3133.19|30
1641888790000|2022-01-11 08:13:10|3142.04|3133.34|3141.96|3133.26|3142.04|3133.34|3141.42|3132.72|35
1641888800000|2022-01-11 08:13:20|3142.14|3133.44|3142.41|3133.71|3142.55|3133.85|3141.6|3132.9|36
1641888810000|2022-01-11 08:13:30|3143|3134.3|3143.67|3134.97|3143.74|3135.04|3142.77|3134.07|37
1641888820000|2022-01-11 08:13:40|3143.69|3134.99|3144.55|3135.85|3144.73|3136.03|3143.35|3134.65|29
1641888830000|2022-01-11 08:13:50|3144.36|3135.66|3143.76|3135.06|3144.38|3135.68|3143.58|3134.88|38
1641888840000|2022-01-11 08:14:00|3143.75|3135.05|3143.85|3135.15|3144.06|3135.36|3143.67|3134.97|23
1641888850000|2022-01-11 08:14:10|3143.87|3135.17|3142.89|3134.19|3143.87|3135.17|3142.63|3133.93|36
1641888860000|2022-01-11 08:14:20|3142.92|3134.22|3143.28|3134.58|3143.38|3134.68|3142.79|3134.09|35
1641888870000|2022-01-11 08:14:30|3143.13|3134.43|3142.75|3134.05|3143.17|3134.47|3141.88|3133.18|32
1641888880000|2022-01-11 08:14:40|3142.67|3133.97|3142.56|3133.86|3142.67|3133.97|3142.2|3133.5|33
1641888890000|2022-01-11 08:14:50|3142.57|3133.87|3143.29|3134.59|3143.56|3134.86|3142.57|3133.87|31
1641888900000|2022-01-11 08:15:00|3143.24|3134.54|3144.28|3135.58|3144.81|3136.11|3142.72|3134.02|38
1641888910000|2022-01-11 08:15:10|3144.27|3135.57|3142.12|3133.42|3144.41|3135.71|3142.12|3133.42|35
1641888920000|2022-01-11 08:15:20|3141.96|3133.26|3141.51|3132.81|3142.21|3133.51|3141.42|3132.72|30
1641888930000|2022-01-11 08:15:30|3141.54|3132.84|3141.23|3132.53|3141.74|3133.04|3141.21|3132.51|29
1641888940000|2022-01-11 08:15:40|3141.29|3132.59|3142.24|3133.54|3142.24|3133.54|3140.77|3132.07|34
1641888950000|2022-01-11 08:15:50|3142.38|3133.68|3141.52|3132.82|3143.4|3134.7|3141.5|3132.8|38
1641888960000|2022-01-11 08:16:00|3141.4|3132.7|3139.95|3131.25|3141.4|3132.7|3139.72|3131.02|29
1641888970000|2022-01-11 08:16:10|3140.03|3131.33|3140.34|3131.64|3140.66|3131.96|3139.51|3130.81|26
1641888980000|2022-01-11 08:16:20|3140.36|3131.66|3140.11|3131.41|3140.46|3131.76|3140.09|3131.39|22
1641888990000|2022-01-11 08:16:30|3140.1|3131.4|3140.07|3131.37|3140.37|3131.67|3140.07|3131.37|31
1641889000000|2022-01-11 08:16:40|3140.02|3131.32|3137.79|3129.09|3140.02|3131.32|3137.79|3129.09|32
1641889010000|2022-01-11 08:16:50|3137.59|3128.89|3135.86|3127.16|3137.59|3128.89|3135.49|3126.79|23
1641889020000|2022-01-11 08:17:00|3136.12|3127.42|3135.5|3126.8|3136.3|3127.6|3135.5|3126.8|35
1641889030000|2022-01-11 08:17:10|3135.54|3126.84|3137.13|3128.43|3137.13|3128.43|3135.4|3126.7|34
1641889040000|2022-01-11 08:17:20|3137.17|3128.47|3136.43|3127.73|3137.17|3128.47|3136.08|3127.38|32
1641889050000|2022-01-11 08:17:30|3136.37|3127.67|3136.75|3128.05|3136.75|3128.05|3136.32|3127.62|32
1641889060000|2022-01-11 08:17:40|3136.74|3128.04|3135.6|3126.9|3136.74|3128.04|3135.6|3126.9|30
1641889070000|2022-01-11 08:17:50|3135.59|3126.89|3134.77|3126.07|3135.59|3126.89|3134.76|3126.06|26
1641889080000|2022-01-11 08:18:00|3134.72|3126.02|3136.23|3127.53|3136.23|3127.53|3134.26|3125.56|38
1641889090000|2022-01-11 08:18:10|3136.16|3127.46|3136.34|3127.64|3136.97|3128.27|3136.02|3127.32|36
1641889100000|2022-01-11 08:18:20|3136.47|3127.77|3134.73|3126.03|3136.47|3127.77|3134.73|3126.03|30
1641889110000|2022-01-11 08:18:30|3134.86|3126.16|3134.26|3125.56|3134.99|3126.29|3134.26|3125.56|33
1641889120000|2022-01-11 08:18:40|3134.24|3125.54|3134.79|3126.09|3134.84|3126.14|3134.1|3125.4|35
1641889130000|2022-01-11 08:18:50|3134.8|3126.1|3135.12|3126.42|3135.13|3126.43|3134.7|3126|19
1641889140000|2022-01-11 08:19:00|3135|3126.3|3134.35|3125.65|3135|3126.3|3134.24|3125.54|31
1641889150000|2022-01-11 08:19:10|3134.85|3126.15|3134.59|3125.89|3135.28|3126.58|3134.59|3125.89|35
1641889160000|2022-01-11 08:19:20|3134.55|3125.85|3134.55|3125.85|3134.97|3126.27|3134.05|3125.35|35
1641889170000|2022-01-11 08:19:30|3134.54|3125.84|3134.17|3125.47|3134.7|3126|3134.17|3125.47|19
1641889180000|2022-01-11 08:19:40|3134.18|3125.48|3134.1|3125.4|3134.18|3125.48|3134.05|3125.35|14
1641889190000|2022-01-11 08:19:50|3134.12|3125.42|3134.16|3125.46|3134.21|3125.51|3134.12|3125.42|11
1641889200000|2022-01-11 08:20:00|3134.18|3125.48|3135.11|3126.41|3135.16|3126.46|3134.14|3125.44|32
1641889210000|2022-01-11 08:20:10|3135.16|3126.46|3134.45|3125.75|3135.16|3126.46|3134.36|3125.66|34
1641889220000|2022-01-11 08:20:20|3134.52|3125.82|3133.66|3124.96|3134.52|3125.82|3133.38|3124.68|25
1641889230000|2022-01-11 08:20:30|3133.4|3124.7|3133.7|3125|3133.91|3125.21|3132.53|3123.83|34
1641889240000|2022-01-11 08:20:40|3133.69|3124.99|3134.61|3125.91|3135.01|3126.31|3133.69|3124.99|35
1641889250000|2022-01-11 08:20:50|3134.43|3125.73|3134.48|3125.78|3134.6|3125.9|3134.16|3125.46|40
1641889260000|2022-01-11 08:21:00|3134.62|3125.92|3135.96|3127.26|3136.08|3127.38|3134.62|3125.92|31
1641889270000|2022-01-11 08:21:10|3136.15|3127.45|3135.61|3126.91|3136.15|3127.45|3135.4|3126.7|35
1641889280000|2022-01-11 08:21:20|3135.59|3126.89|3134.77|3126.07|3135.74|3127.04|3134.77|3126.07|31
1641889290000|2022-01-11 08:21:30|3134.63|3125.93|3134.5|3125.8|3134.77|3126.07|3134.21|3125.51|35
1641889300000|2022-01-11 08:21:40|3134.4|3125.7|3133.21|3124.51|3134.4|3125.7|3133.14|3124.44|32
1641889310000|2022-01-11 08:21:50|3133.26|3124.56|3133.32|3124.62|3133.56|3124.86|3133.24|3124.54|24
1641889320000|2022-01-11 08:22:00|3133.31|3124.61|3133.32|3124.62|3133.41|3124.71|3133.26|3124.56|23
1641889330000|2022-01-11 08:22:10|3133.26|3124.56|3132.26|3123.56|3133.26|3124.56|3132.26|3123.56|16
1641889340000|2022-01-11 08:22:20|3132.23|3123.53|3133.47|3124.77|3133.47|3124.77|3132.07|3123.37|28
1641889350000|2022-01-11 08:22:30|3133.38|3124.68|3133.45|3124.75|3133.54|3124.84|3133.38|3124.68|18
1641889360000|2022-01-11 08:22:40|3133.48|3124.78|3133.8|3125.1|3134.26|3125.56|3133.3|3124.6|30
1641889370000|2022-01-11 08:22:50|3133.91|3125.21|3133.45|3124.75|3133.96|3125.26|3133.03|3124.33|29
1641889380000|2022-01-11 08:23:00|3133.59|3124.89|3133.78|3125.08|3133.86|3125.16|3133.46|3124.76|36
1641889390000|2022-01-11 08:23:10|3133.77|3125.07|3132.87|3124.17|3133.85|3125.15|3132.58|3123.88|36
1641889400000|2022-01-11 08:23:20|3132.91|3124.21|3134.24|3125.54|3134.32|3125.62|3132.91|3124.21|37
1641889410000|2022-01-11 08:23:30|3134.3|3125.6|3134.85|3126.15|3135.82|3127.12|3134.27|3125.57|38
1641889420000|2022-01-11 08:23:40|3134.91|3126.21|3135.15|3126.45|3135.29|3126.59|3134.91|3126.21|25
1641889430000|2022-01-11 08:23:50|3135.17|3126.47|3137.29|3128.59|3137.29|3128.59|3135|3126.3|27
1641889440000|2022-01-11 08:24:00|3137.25|3128.55|3140.36|3131.66|3141.95|3133.25|3136.61|3127.91|38
1641889450000|2022-01-11 08:24:10|3140.48|3131.78|3145.91|3137.21|3146.4|3137.7|3140.48|3131.78|38
1641889460000|2022-01-11 08:24:20|3145.83|3137.13|3142.98|3134.28|3145.99|3137.29|3141.93|3133.23|37
1641889470000|2022-01-11 08:24:30|3143.03|3134.33|3144.7|3136|3144.79|3136.09|3142.1|3133.4|40
1641889480000|2022-01-11 08:24:40|3144.4|3135.7|3146.5|3137.8|3146.68|3137.98|3144.4|3135.7|39
1641889490000|2022-01-11 08:24:50|3147.14|3138.44|3144.25|3135.55|3147.14|3138.44|3144.25|3135.55|38
1641889500000|2022-01-11 08:25:00|3144.24|3135.54|3143.67|3134.97|3145.38|3136.68|3143.67|3134.97|38
1641889510000|2022-01-11 08:25:10|3143.56|3134.86|3142.15|3133.45|3143.61|3134.91|3141.47|3132.77|38
1641889520000|2022-01-11 08:25:20|3142.17|3133.47|3142.95|3134.25|3143.15|3134.45|3141.69|3132.99|38
1641889530000|2022-01-11 08:25:30|3142.89|3134.19|3142.07|3133.37|3143|3134.3|3141.44|3132.74|34
1641889540000|2022-01-11 08:25:40|3142|3133.3|3142.25|3133.55|3142.3|3133.6|3141.29|3132.59|36
1641889550000|2022-01-11 08:25:50|3142.18|3133.48|3140.21|3131.51|3142.18|3133.48|3140.21|3131.51|34
1641889560000|2022-01-11 08:26:00|3140.18|3131.48|3139.02|3130.32|3140.2|3131.5|3139.02|3130.32|36
1641889570000|2022-01-11 08:26:10|3138.88|3130.18|3139.03|3130.33|3139.03|3130.33|3137.67|3128.97|36
1641889580000|2022-01-11 08:26:20|3139.19|3130.49|3138.01|3129.31|3139.37|3130.67|3137.77|3129.07|34
1641889590000|2022-01-11 08:26:30|3137.93|3129.23|3137.58|3128.88|3138.71|3130.01|3137.56|3128.86|36
1641889600000|2022-01-11 08:26:40|3137.48|3128.78|3137.49|3128.79|3137.78|3129.08|3136.8|3128.1|38
1641889610000|2022-01-11 08:26:50|3137.22|3128.52|3136.28|3127.58|3137.38|3128.68|3134.79|3126.09|38
1641889620000|2022-01-11 08:27:00|3136.24|3127.54|3134.89|3126.19|3136.29|3127.59|3134.82|3126.12|38
1641889630000|2022-01-11 08:27:10|3134.91|3126.21|3132.94|3124.24|3135.12|3126.42|3132.86|3124.16|38
1641889640000|2022-01-11 08:27:20|3132.91|3124.21|3131.83|3123.13|3133.36|3124.66|3131.83|3123.13|39
1641889650000|2022-01-11 08:27:30|3131.86|3123.16|3130.45|3121.75|3131.98|3123.28|3130.37|3121.67|33
1641889660000|2022-01-11 08:27:40|3130.34|3121.64|3129.14|3120.44|3130.35|3121.65|3128.81|3120.11|39
1641889670000|2022-01-11 08:27:50|3128.96|3120.26|3129.19|3120.49|3129.19|3120.49|3128.69|3119.99|37
1641889680000|2022-01-11 08:28:00|3129.18|3120.48|3129.12|3120.42|3129.34|3120.64|3128.82|3120.12|36
1641889690000|2022-01-11 08:28:10|3129.09|3120.39|3131.48|3122.78|3131.48|3122.78|3129.09|3120.39|35
1641889700000|2022-01-11 08:28:20|3131.67|3122.97|3129.53|3120.83|3131.99|3123.29|3129.53|3120.83|39
1641889710000|2022-01-11 08:28:30|3129.61|3120.91|3128.24|3119.54|3129.67|3120.97|3128.2|3119.5|39
1641889720000|2022-01-11 08:28:40|3128.22|3119.52|3128.21|3119.51|3128.44|3119.74|3127.95|3119.25|36
1641889730000|2022-01-11 08:28:50|3128.24|3119.54|3127.66|3118.96|3128.25|3119.55|3126.9|3118.2|38
1641889740000|2022-01-11 08:29:00|3127.72|3119.02|3126.2|3117.5|3127.77|3119.07|3125.85|3117.15|37
1641889750000|2022-01-11 08:29:10|3126.21|3117.51|3126.74|3118.04|3127.02|3118.32|3125.89|3117.19|36
1641889760000|2022-01-11 08:29:20|3126.67|3117.97|3126.82|3118.12|3126.98|3118.28|3126.47|3117.77|39
1641889770000|2022-01-11 08:29:30|3126.64|3117.94|3125.81|3117.11|3126.77|3118.07|3125.64|3116.94|36
1641889780000|2022-01-11 08:29:40|3125.57|3116.87|3126.03|3117.33|3126.03|3117.33|3125.02|3116.32|34
1641889790000|2022-01-11 08:29:50|3126.16|3117.46|3125.41|3116.71|3126.16|3117.46|3124.94|3116.24|39
1641889800000|2022-01-11 08:30:00|3125.73|3117.03|3123.65|3114.95|3125.82|3117.12|3123.65|3114.95|39
1641889810000|2022-01-11 08:30:10|3123.71|3115.01|3123.84|3115.14|3123.93|3115.23|3122.98|3114.28|33
1641889820000|2022-01-11 08:30:20|3123.87|3115.17|3124.56|3115.86|3124.56|3115.86|3123.55|3114.85|38
1641889830000|2022-01-11 08:30:30|3124.77|3116.07|3124.07|3115.37|3125.18|3116.48|3123.9|3115.2|40
1641889840000|2022-01-11 08:30:40|3124.09|3115.39|3124.08|3115.38|3124.45|3115.75|3124.08|3115.38|33
1641889850000|2022-01-11 08:30:50|3124.2|3115.5|3125.48|3116.78|3125.48|3116.78|3124.2|3115.5|37
1641889860000|2022-01-11 08:31:00|3125.45|3116.75|3125.56|3116.86|3126.32|3117.62|3125.16|3116.46|38
1641889870000|2022-01-11 08:31:10|3125.45|3116.75|3126.65|3117.95|3126.65|3117.95|3125.32|3116.62|31
1641889880000|2022-01-11 08:31:20|3126.57|3117.87|3126.79|3118.09|3126.82|3118.12|3126.46|3117.76|35
1641889890000|2022-01-11 08:31:30|3126.78|3118.08|3126.98|3118.28|3127.67|3118.97|3126.78|3118.08|34
1641889900000|2022-01-11 08:31:40|3127|3118.3|3125.61|3116.91|3127.04|3118.34|3125.5|3116.8|30
1641889910000|2022-01-11 08:31:50|3125.51|3116.81|3124.45|3115.75|3125.66|3116.96|3124.44|3115.74|37
1641889920000|2022-01-11 08:32:00|3124.63|3115.93|3124.48|3115.78|3124.85|3116.15|3124.11|3115.41|39
1641889930000|2022-01-11 08:32:10|3124.41|3115.71|3123.7|3115|3124.67|3115.97|3123.63|3114.93|37
1641889940000|2022-01-11 08:32:20|3123.74|3115.04|3123.26|3114.56|3124.46|3115.76|3122.95|3114.25|40
1641889950000|2022-01-11 08:32:30|3123.2|3114.5|3123.16|3114.46|3123.68|3114.98|3122.93|3114.23|35
1641889960000|2022-01-11 08:32:40|3123.21|3114.51|3122.78|3114.08|3123.22|3114.52|3122.46|3113.76|37
1641889970000|2022-01-11 08:32:50|3122.79|3114.09|3122.14|3113.44|3122.83|3114.13|3121.82|3113.12|36
1641889980000|2022-01-11 08:33:00|3122.33|3113.63|3122.87|3114.17|3122.91|3114.21|3121.54|3112.84|34
1641889990000|2022-01-11 08:33:10|3122.74|3114.04|3122.16|3113.46|3122.83|3114.13|3121.45|3112.75|36
1641890000000|2022-01-11 08:33:20|3122.22|3113.52|3122.8|3114.1|3122.8|3114.1|3122.21|3113.51|31
1641890010000|2022-01-11 08:33:30|3122.81|3114.11|3119.14|3110.44|3122.98|3114.28|3119.11|3110.41|34
1641890020000|2022-01-11 08:33:40|3119.2|3110.5|3120.94|3112.24|3120.94|3112.24|3119|3110.3|32
1641890030000|2022-01-11 08:33:50|3120.92|3112.22|3120.97|3112.27|3121.76|3113.06|3120.55|3111.85|35
1641890040000|2022-01-11 08:34:00|3120.94|3112.24|3122.1|3113.4|3122.52|3113.82|3120.78|3112.08|40
1641890050000|2022-01-11 08:34:10|3121.69|3112.99|3120.27|3111.57|3121.69|3112.99|3120.27|3111.57|36
1641890060000|2022-01-11 08:34:20|3120.29|3111.59|3118|3109.3|3120.31|3111.61|3117.93|3109.23|34
1641890070000|2022-01-11 08:34:30|3118.03|3109.33|3117.86|3109.16|3118.41|3109.71|3116.83|3108.13|38
1641890080000|2022-01-11 08:34:40|3117.66|3108.96|3117.2|3108.5|3117.69|3108.99|3117|3108.3|39
1641890090000|2022-01-11 08:34:50|3117.24|3108.54|3115.59|3106.89|3117.24|3108.54|3115.59|3106.89|36
1641890100000|2022-01-11 08:35:00|3115.51|3106.81|3117.92|3109.22|3117.99|3109.29|3115.51|3106.81|38
1641890110000|2022-01-11 08:35:10|3117.89|3109.19|3117.59|3108.89|3118.09|3109.39|3117.24|3108.54|35
1641890120000|2022-01-11 08:35:20|3117.4|3108.7|3117.05|3108.35|3117.4|3108.7|3116.69|3107.99|34
1641890130000|2022-01-11 08:35:30|3116.97|3108.27|3117.02|3108.32|3117.13|3108.43|3116.88|3108.18|31
1641890140000|2022-01-11 08:35:40|3117.14|3108.44|3118.07|3109.37|3118.28|3109.58|3117.14|3108.44|34
1641890150000|2022-01-11 08:35:50|3118.06|3109.36|3118.04|3109.34|3119.19|3110.49|3117.91|3109.21|38
1641890160000|2022-01-11 08:36:00|3118.09|3109.39|3117.92|3109.22|3118.11|3109.41|3117.35|3108.65|36
1641890170000|2022-01-11 08:36:10|3117.91|3109.21|3118.6|3109.9|3118.9|3110.2|3117.85|3109.15|36
1641890180000|2022-01-11 08:36:20|3118.66|3109.96|3118.36|3109.66|3118.8|3110.1|3118.2|3109.5|35
1641890190000|2022-01-11 08:36:30|3118.44|3109.74|3117.7|3109|3118.58|3109.88|3117.44|3108.74|37
1641890200000|2022-01-11 08:36:40|3117.86|3109.16|3119.14|3110.44|3119.15|3110.45|3117.76|3109.06|33
1641890210000|2022-01-11 08:36:50|3119.2|3110.5|3119.03|3110.33|3119.32|3110.62|3118.24|3109.54|38
1641890220000|2022-01-11 08:37:00|3119.02|3110.32|3118.57|3109.87|3120.28|3111.58|3118.52|3109.82|36
1641890230000|2022-01-11 08:37:10|3118.55|3109.85|3119.83|3111.13|3119.93|3111.23|3118.55|3109.85|39
1641890240000|2022-01-11 08:37:20|3119.84|3111.14|3120.2|3111.5|3120.64|3111.94|3119.66|3110.96|38
1641890250000|2022-01-11 08:37:30|3120.17|3111.47|3119.37|3110.67|3120.31|3111.61|3119.09|3110.39|34
1641890260000|2022-01-11 08:37:40|3119.32|3110.62|3117.7|3109|3119.35|3110.65|3117.45|3108.75|38
1641890270000|2022-01-11 08:37:50|3117.61|3108.91|3119.06|3110.36|3119.06|3110.36|3117.59|3108.89|38
1641890280000|2022-01-11 08:38:00|3119.12|3110.42|3119.59|3110.89|3119.7|3111|3117.58|3108.88|39
1641890290000|2022-01-11 08:38:10|3119.56|3110.86|3121.02|3112.32|3121.02|3112.32|3119.43|3110.73|33
1641890300000|2022-01-11 08:38:20|3121|3112.3|3121.16|3112.46|3121.23|3112.53|3120.82|3112.12|28
1641890310000|2022-01-11 08:38:30|3121.11|3112.41|3120.88|3112.18|3121.21|3112.51|3120.6|3111.9|36
1641890320000|2022-01-11 08:38:40|3120.72|3112.02|3120.06|3111.36|3120.72|3112.02|3119.8|3111.1|35
1641890330000|2022-01-11 08:38:50|3120.04|3111.34|3119.95|3111.25|3120.08|3111.38|3119.53|3110.83|34
1641890340000|2022-01-11 08:39:00|3119.94|3111.24|3119.53|3110.83|3120.09|3111.39|3118.45|3109.75|33
1641890350000|2022-01-11 08:39:10|3119.59|3110.89|3117.85|3109.15|3119.62|3110.92|3117.84|3109.14|37
1641890360000|2022-01-11 08:39:20|3117.86|3109.16|3117.52|3108.82|3118.01|3109.31|3117.21|3108.51|36
1641890370000|2022-01-11 08:39:30|3117.21|3108.51|3117.57|3108.87|3118.14|3109.44|3117.21|3108.51|32
1641890380000|2022-01-11 08:39:40|3117.56|3108.86|3117.98|3109.28|3117.98|3109.28|3117.56|3108.86|19
1641890390000|2022-01-11 08:39:50|3118.04|3109.34|3117.7|3109|3118.09|3109.39|3117.52|3108.82|27
1641890400000|2022-01-11 08:40:00|3117.71|3109.01|3117.59|3108.89|3119.13|3110.43|3117.02|3108.32|38
1641890410000|2022-01-11 08:40:10|3117.65|3108.95|3119.08|3110.38|3119.4|3110.7|3117.64|3108.94|37
1641890420000|2022-01-11 08:40:20|3118.88|3110.18|3118.4|3109.7|3118.95|3110.25|3117.95|3109.25|33
1641890430000|2022-01-11 08:40:30|3118.26|3109.56|3117.6|3108.9|3118.34|3109.64|3117.55|3108.85|32
1641890440000|2022-01-11 08:40:40|3117.53|3108.83|3116.65|3107.95|3117.53|3108.83|3116.36|3107.66|34
1641890450000|2022-01-11 08:40:50|3116.62|3107.92|3110.59|3101.89|3116.62|3107.92|3110.59|3101.89|35
1641890460000|2022-01-11 08:41:00|3111.48|3102.78|3113.63|3104.93|3113.63|3104.93|3110.51|3101.81|39
1641890470000|2022-01-11 08:41:10|3113.64|3104.94|3115.6|3106.9|3116.06|3107.36|3113.64|3104.94|38
1641890480000|2022-01-11 08:41:20|3115.64|3106.94|3111.95|3103.25|3115.83|3107.13|3111.95|3103.25|39
1641890490000|2022-01-11 08:41:30|3111.97|3103.27|3113.1|3104.4|3113.15|3104.45|3111.26|3102.56|40
1641890500000|2022-01-11 08:41:40|3113.18|3104.48|3112.84|3104.14|3113.96|3105.26|3112.84|3104.14|37
1641890510000|2022-01-11 08:41:50|3112.85|3104.15|3112.6|3103.9|3112.86|3104.16|3111.55|3102.85|37
1641890520000|2022-01-11 08:42:00|3112.61|3103.91|3113.25|3104.55|3113.51|3104.81|3112.04|3103.34|37
1641890530000|2022-01-11 08:42:10|3113.38|3104.68|3114.78|3106.08|3114.78|3106.08|3113.29|3104.59|32
1641890540000|2022-01-11 08:42:20|3114.75|3106.05|3114.26|3105.56|3114.79|3106.09|3113.76|3105.06|25
1641890550000|2022-01-11 08:42:30|3114.23|3105.53|3114.74|3106.04|3114.94|3106.24|3114.22|3105.52|36
1641890560000|2022-01-11 08:42:40|3114.76|3106.06|3111.68|3102.98|3114.78|3106.08|3111.35|3102.65|37
1641890570000|2022-01-11 08:42:50|3111.66|3102.96|3113.28|3104.58|3113.45|3104.75|3111.43|3102.73|37
1641890580000|2022-01-11 08:43:00|3113.27|3104.57|3112.28|3103.58|3113.35|3104.65|3112.21|3103.51|36
1641890590000|2022-01-11 08:43:10|3112.21|3103.51|3112.82|3104.12|3112.94|3104.24|3111.82|3103.12|37
1641890600000|2022-01-11 08:43:20|3112.91|3104.21|3112.57|3103.87|3112.94|3104.24|3112.16|3103.46|36
1641890610000|2022-01-11 08:43:30|3112.7|3104|3112.75|3104.05|3113.1|3104.4|3112.59|3103.89|37
1641890620000|2022-01-11 08:43:40|3112.77|3104.07|3112.3|3103.6|3112.86|3104.16|3111.54|3102.84|35
1641890630000|2022-01-11 08:43:50|3112.32|3103.62|3112.76|3104.06|3112.87|3104.17|3112.08|3103.38|39
1641890640000|2022-01-11 08:44:00|3112.82|3104.12|3112.95|3104.25|3113.63|3104.93|3112.76|3104.06|38
1641890650000|2022-01-11 08:44:10|3112.9|3104.2|3111.15|3102.45|3112.95|3104.25|3111.05|3102.35|37
1641890660000|2022-01-11 08:44:20|3111.16|3102.46|3113.04|3104.34|3113.06|3104.36|3111.07|3102.37|37
1641890670000|2022-01-11 08:44:30|3113.01|3104.31|3113.37|3104.67|3113.42|3104.72|3112.1|3103.4|39
1641890680000|2022-01-11 08:44:40|3113.24|3104.54|3113.92|3105.22|3114.23|3105.53|3113.1|3104.4|34
1641890690000|2022-01-11 08:44:50|3113.93|3105.23|3113.73|3105.03|3114.03|3105.33|3113.57|3104.87|34
1641890700000|2022-01-11 08:45:00|3113.77|3105.07|3114.52|3105.82|3115.58|3106.88|3113.45|3104.75|35
1641890710000|2022-01-11 08:45:10|3114.23|3105.53|3114.1|3105.4|3114.4|3105.7|3113.41|3104.71|38
1641890720000|2022-01-11 08:45:20|3114.01|3105.31|3114.68|3105.98|3115.78|3107.08|3113.87|3105.17|35
1641890730000|2022-01-11 08:45:30|3114.7|3106|3114.81|3106.11|3115.1|3106.4|3114.6|3105.9|36
1641890740000|2022-01-11 08:45:40|3114.84|3106.14|3114.13|3105.43|3114.84|3106.14|3113.85|3105.15|35
1641890750000|2022-01-11 08:45:50|3114.14|3105.44|3114.78|3106.08|3115.85|3107.15|3114.14|3105.44|34
1641890760000|2022-01-11 08:46:00|3114.76|3106.06|3113.46|3104.76|3115.27|3106.57|3113.46|3104.76|34
1641890770000|2022-01-11 08:46:10|3113.41|3104.71|3113.49|3104.79|3114.12|3105.42|3112.85|3104.15|37
1641890780000|2022-01-11 08:46:20|3113.48|3104.78|3111.84|3103.14|3113.48|3104.78|3111.84|3103.14|37
1641890790000|2022-01-11 08:46:30|3111.58|3102.88|3111.81|3103.11|3112.25|3103.55|3111.58|3102.88|38
1641890800000|2022-01-11 08:46:40|3111.86|3103.16|3111.34|3102.64|3112.52|3103.82|3111.28|3102.58|35
1641890810000|2022-01-11 08:46:50|3111.33|3102.63|3111.12|3102.42|3112.06|3103.36|3110.69|3101.99|36
1641890820000|2022-01-11 08:47:00|3110.67|3101.97|3110.87|3102.17|3110.97|3102.27|3109.69|3100.99|38
1641890830000|2022-01-11 08:47:10|3110.74|3102.04|3110.33|3101.63|3110.8|3102.1|3110.06|3101.36|39
1641890840000|2022-01-11 08:47:20|3110.32|3101.62|3109.93|3101.23|3110.45|3101.75|3109.78|3101.08|34
1641890850000|2022-01-11 08:47:30|3110.01|3101.31|3111.08|3102.38|3111.08|3102.38|3109.94|3101.24|38
1641890860000|2022-01-11 08:47:40|3111.1|3102.4|3110.9|3102.2|3111.1|3102.4|3110.89|3102.19|29
1641890870000|2022-01-11 08:47:50|3110.92|3102.22|3111.29|3102.59|3111.29|3102.59|3110.11|3101.41|35
1641890880000|2022-01-11 08:48:00|3111.35|3102.65|3109.74|3101.04|3111.41|3102.71|3109.72|3101.02|32
1641890890000|2022-01-11 08:48:10|3109.68|3100.98|3109.85|3101.15|3110.14|3101.44|3109.6|3100.9|36
1641890900000|2022-01-11 08:48:20|3109.82|3101.12|3110.25|3101.55|3110.5|3101.8|3109.78|3101.08|30
1641890910000|2022-01-11 08:48:30|3110.23|3101.53|3110.76|3102.06|3111.09|3102.39|3110.21|3101.51|32
1641890920000|2022-01-11 08:48:40|3110.8|3102.1|3110.65|3101.95|3110.91|3102.21|3110.41|3101.71|38
1641890930000|2022-01-11 08:48:50|3110.67|3101.97|3111.24|3102.54|3111.84|3103.14|3110.65|3101.95|26
1641890940000|2022-01-11 08:49:00|3111.34|3102.64|3111.59|3102.89|3112.22|3103.52|3111.1|3102.4|37
1641890950000|2022-01-11 08:49:10|3111.78|3103.08|3111.45|3102.75|3113.05|3104.35|3111.36|3102.66|40
1641890960000|2022-01-11 08:49:20|3111.44|3102.74|3112.15|3103.45|3112.25|3103.55|3111.44|3102.74|33
1641890970000|2022-01-11 08:49:30|3112.17|3103.47|3112.92|3104.22|3113.07|3104.37|3112.17|3103.47|33
1641890980000|2022-01-11 08:49:40|3112.91|3104.21|3112.31|3103.61|3113.1|3104.4|3112.31|3103.61|35
1641890990000|2022-01-11 08:49:50|3112.3|3103.6|3112.38|3103.68|3112.57|3103.87|3112.3|3103.6|23
1641891000000|2022-01-11 08:50:00|3112.36|3103.66|3113.33|3104.63|3113.53|3104.83|3112.36|3103.66|24
1641891010000|2022-01-11 08:50:10|3113.47|3104.77|3114.41|3105.71|3114.62|3105.92|3112.88|3104.18|38
1641891020000|2022-01-11 08:50:20|3114.36|3105.66|3114.87|3106.17|3115.12|3106.42|3114.36|3105.66|35
1641891030000|2022-01-11 08:50:30|3114.64|3105.94|3116.39|3107.69|3116.39|3107.69|3114.64|3105.94|36
1641891040000|2022-01-11 08:50:40|3116.41|3107.71|3115.97|3107.27|3116.67|3107.97|3115.68|3106.98|31
1641891050000|2022-01-11 08:50:50|3115.96|3107.26|3115.3|3106.6|3115.96|3107.26|3115.21|3106.51|33
1641891060000|2022-01-11 08:51:00|3115.31|3106.61|3114.2|3105.5|3115.38|3106.68|3114.07|3105.37|33
1641891070000|2022-01-11 08:51:10|3114.22|3105.52|3114.26|3105.56|3114.42|3105.72|3113.06|3104.36|37
1641891080000|2022-01-11 08:51:20|3114.29|3105.59|3114.93|3106.23|3115.92|3107.22|3114.29|3105.59|38
1641891090000|2022-01-11 08:51:30|3115.05|3106.35|3115.62|3106.92|3115.62|3106.92|3114.84|3106.14|35
1641891100000|2022-01-11 08:51:40|3115.71|3107.01|3115.7|3107|3116.08|3107.38|3115.44|3106.74|36
1641891110000|2022-01-11 08:51:50|3115.78|3107.08|3115.53|3106.83|3116|3107.3|3115.14|3106.44|33
1641891120000|2022-01-11 08:52:00|3115.52|3106.82|3115.09|3106.39|3115.81|3107.11|3115.06|3106.36|33
1641891130000|2022-01-11 08:52:10|3115.1|3106.4|3115.52|3106.82|3115.58|3106.88|3113.87|3105.17|37
1641891140000|2022-01-11 08:52:20|3115.5|3106.8|3115.7|3107|3116|3107.3|3115.03|3106.33|39
1641891150000|2022-01-11 08:52:30|3115.32|3106.62|3115.15|3106.45|3115.78|3107.08|3115.02|3106.32|34
1641891160000|2022-01-11 08:52:40|3114.95|3106.25|3115.53|3106.83|3115.57|3106.87|3114.73|3106.03|26
1641891170000|2022-01-11 08:52:50|3115.46|3106.76|3115.34|3106.64|3115.63|3106.93|3115.31|3106.61|32
1641891180000|2022-01-11 08:53:00|3115.38|3106.68|3115.72|3107.02|3116.03|3107.33|3115.34|3106.64|31
1641891190000|2022-01-11 08:53:10|3115.7|3107|3114.81|3106.11|3115.7|3107|3114.67|3105.97|33
1641891200000|2022-01-11 08:53:20|3114.8|3106.1|3114.18|3105.48|3114.93|3106.23|3114.04|3105.34|38
1641891210000|2022-01-11 08:53:30|3114|3105.3|3113.93|3105.23|3114.19|3105.49|3113.87|3105.17|34
1641891220000|2022-01-11 08:53:40|3113.9|3105.2|3113.46|3104.76|3113.99|3105.29|3113.38|3104.68|16
1641891230000|2022-01-11 08:53:50|3113.52|3104.82|3112.31|3103.61|3113.52|3104.82|3112.27|3103.57|36
1641891240000|2022-01-11 08:54:00|3112.32|3103.62|3111.09|3102.39|3112.32|3103.62|3110.34|3101.64|38
1641891250000|2022-01-11 08:54:10|3111.08|3102.38|3111.01|3102.31|3111.36|3102.66|3110.96|3102.26|30
1641891260000|2022-01-11 08:54:20|3111.02|3102.32|3111.68|3102.98|3111.79|3103.09|3111.02|3102.32|29
1641891270000|2022-01-11 08:54:30|3111.69|3102.99|3110.99|3102.29|3112.88|3104.18|3110.94|3102.24|31
1641891280000|2022-01-11 08:54:40|3111.11|3102.41|3112.29|3103.59|3112.52|3103.82|3110.9|3102.2|37
1641891290000|2022-01-11 08:54:50|3112.23|3103.53|3111.36|3102.66|3112.26|3103.56|3111.3|3102.6|37
1641891300000|2022-01-11 08:55:00|3111.38|3102.68|3111.92|3103.22|3112.32|3103.62|3111.27|3102.57|35
1641891310000|2022-01-11 08:55:10|3111.87|3103.17|3110.73|3102.03|3112.01|3103.31|3110.73|3102.03|37
1641891320000|2022-01-11 08:55:20|3110.67|3101.97|3110.45|3101.75|3110.75|3102.05|3109.99|3101.29|37
1641891330000|2022-01-11 08:55:30|3110.44|3101.74|3110.48|3101.78|3110.85|3102.15|3110.42|3101.72|32
1641891340000|2022-01-11 08:55:40|3110.3|3101.6|3111.42|3102.72|3111.45|3102.75|3110.3|3101.6|37
1641891350000|2022-01-11 08:55:50|3111.41|3102.71|3111.09|3102.39|3111.41|3102.71|3111|3102.3|35
1641891360000|2022-01-11 08:56:00|3111.18|3102.48|3111.48|3102.78|3111.62|3102.92|3110.64|3101.94|36
1641891370000|2022-01-11 08:56:10|3111.51|3102.81|3110.08|3101.38|3111.57|3102.87|3109.92|3101.22|33
1641891380000|2022-01-11 08:56:20|3110.18|3101.48|3110.78|3102.08|3110.89|3102.19|3110.18|3101.48|37
1641891390000|2022-01-11 08:56:30|3110.99|3102.29|3111.03|3102.33|3111.29|3102.59|3110.58|3101.88|32
1641891400000|2022-01-11 08:56:40|3111.04|3102.34|3111.37|3102.67|3111.51|3102.81|3110.29|3101.59|33
1641891410000|2022-01-11 08:56:50|3111.39|3102.69|3111.2|3102.5|3111.58|3102.88|3111.13|3102.43|37
1641891420000|2022-01-11 08:57:00|3111.21|3102.51|3111.79|3103.09|3112.07|3103.37|3110.85|3102.15|38
1641891430000|2022-01-11 08:57:10|3111.85|3103.15|3113.22|3104.52|3113.32|3104.62|3111.85|3103.15|37
1641891440000|2022-01-11 08:57:20|3113.4|3104.7|3111.26|3102.56|3113.4|3104.7|3111.25|3102.55|35
1641891450000|2022-01-11 08:57:30|3111.22|3102.52|3111.13|3102.43|3111.46|3102.76|3110.9|3102.2|34
1641891460000|2022-01-11 08:57:40|3111.08|3102.38|3111.89|3103.19|3111.99|3103.29|3110.94|3102.24|30
1641891470000|2022-01-11 08:57:50|3111.97|3103.27|3110.96|3102.26|3111.97|3103.27|3110.95|3102.25|31
1641891480000|2022-01-11 08:58:00|3110.89|3102.19|3111.29|3102.59|3111.49|3102.79|3110.53|3101.83|32
1641891490000|2022-01-11 08:58:10|3111.27|3102.57|3110.77|3102.07|3111.29|3102.59|3110.75|3102.05|25
1641891500000|2022-01-11 08:58:20|3110.74|3102.04|3111|3102.3|3111.54|3102.84|3110.74|3102.04|30
1641891510000|2022-01-11 08:58:30|3111.05|3102.35|3110.82|3102.12|3111.23|3102.53|3110.62|3101.92|32
1641891520000|2022-01-11 08:58:40|3110.8|3102.1|3111.45|3102.75|3111.6|3102.9|3110.8|3102.1|36
1641891530000|2022-01-11 08:58:50|3111.33|3102.63|3111.16|3102.46|3111.48|3102.78|3111.12|3102.42|34
1641891540000|2022-01-11 08:59:00|3111.13|3102.43|3110.57|3101.87|3111.13|3102.43|3110.49|3101.79|24
1641891550000|2022-01-11 08:59:10|3110.55|3101.85|3110.45|3101.75|3110.58|3101.88|3110.25|3101.55|20
1641891560000|2022-01-11 08:59:20|3110.55|3101.85|3111.02|3102.32|3111.11|3102.41|3110.41|3101.71|28
1641891570000|2022-01-11 08:59:30|3111.07|3102.37|3112.04|3103.34|3112.04|3103.34|3111.07|3102.37|33
1641891580000|2022-01-11 08:59:40|3111.78|3103.08|3111.65|3102.95|3112.3|3103.6|3111.35|3102.65|33
1641891590000|2022-01-11 08:59:50|3111.68|3102.98|3111.57|3102.87|3111.86|3103.16|3111.51|3102.81|33
1641891600000|2022-01-11 09:00:00|3111.61|3102.91|3113.12|3104.42|3113.26|3104.56|3111.48|3102.78|36
1641891610000|2022-01-11 09:00:10|3113.11|3104.41|3114.69|3105.99|3115.54|3106.84|3113|3104.3|39
1641891620000|2022-01-11 09:00:20|3114.7|3106|3115.17|3106.47|3115.17|3106.47|3114.7|3106|37
1641891630000|2022-01-11 09:00:30|3115.18|3106.48|3114.41|3105.71|3115.29|3106.59|3114.14|3105.44|38
1641891640000|2022-01-11 09:00:40|3114.47|3105.77|3115.26|3106.56|3115.26|3106.56|3114.47|3105.77|32
1641891650000|2022-01-11 09:00:50|3115.24|3106.54|3114.85|3106.15|3115.26|3106.56|3114.78|3106.08|27
1641891660000|2022-01-11 09:01:00|3114.88|3106.18|3115.34|3106.64|3115.34|3106.64|3114.54|3105.84|35
1641891670000|2022-01-11 09:01:10|3115.3|3106.6|3116.27|3107.57|3116.36|3107.66|3115.3|3106.6|36
1641891680000|2022-01-11 09:01:20|3116.23|3107.53|3116.64|3107.94|3116.64|3107.94|3116.17|3107.47|35
1641891690000|2022-01-11 09:01:30|3116.61|3107.91|3116.46|3107.76|3116.61|3107.91|3116.32|3107.62|37
1641891700000|2022-01-11 09:01:40|3116.48|3107.78|3115.63|3106.93|3116.51|3107.81|3115.61|3106.91|26
1641891710000|2022-01-11 09:01:50|3115.64|3106.94|3116.01|3107.31|3116.27|3107.57|3115.56|3106.86|34
1641891720000|2022-01-11 09:02:00|3116.02|3107.32|3115.65|3106.95|3116.06|3107.36|3115.53|3106.83|34
1641891730000|2022-01-11 09:02:10|3115.62|3106.92|3115.71|3107.01|3115.71|3107.01|3114.82|3106.12|36
1641891740000|2022-01-11 09:02:20|3115.7|3107|3116.34|3107.64|3116.39|3107.69|3115.27|3106.57|30
1641891750000|2022-01-11 09:02:30|3116.38|3107.68|3116.6|3107.9|3116.64|3107.94|3116.28|3107.58|28
1641891760000|2022-01-11 09:02:40|3116.58|3107.88|3117.35|3108.65|3117.51|3108.81|3116.56|3107.86|30
1641891770000|2022-01-11 09:02:50|3117.55|3108.85|3116.37|3107.67|3117.55|3108.85|3116.37|3107.67|32
1641891780000|2022-01-11 09:03:00|3116.41|3107.71|3115.82|3107.12|3116.57|3107.87|3115.82|3107.12|35
1641891790000|2022-01-11 09:03:10|3115.8|3107.1|3115.83|3107.13|3116.12|3107.42|3115.73|3107.03|24
1641891800000|2022-01-11 09:03:20|3115.84|3107.14|3115.18|3106.48|3115.91|3107.21|3115.06|3106.36|26
1641891810000|2022-01-11 09:03:30|3115.22|3106.52|3115.19|3106.49|3115.56|3106.86|3115.16|3106.46|33
1641891820000|2022-01-11 09:03:40|3115.09|3106.39|3115.41|3106.71|3115.52|3106.82|3115.07|3106.37|36
1641891830000|2022-01-11 09:03:50|3115.4|3106.7|3115.61|3106.91|3115.61|3106.91|3115.28|3106.58|26
1641891840000|2022-01-11 09:04:00|3115.6|3106.9|3115.45|3106.75|3115.88|3107.18|3115.45|3106.75|31
1641891850000|2022-01-11 09:04:10|3115.47|3106.77|3115.49|3106.79|3115.54|3106.84|3115.44|3106.74|15
1641891860000|2022-01-11 09:04:20|3115.45|3106.75|3116.42|3107.72|3116.57|3107.87|3115.41|3106.71|32
1641891870000|2022-01-11 09:04:30|3116.63|3107.93|3115.99|3107.29|3116.63|3107.93|3115.83|3107.13|38
1641891880000|2022-01-11 09:04:40|3115.97|3107.27|3116.08|3107.38|3116.4|3107.7|3115.97|3107.27|33
1641891890000|2022-01-11 09:04:50|3116.13|3107.43|3116.17|3107.47|3116.24|3107.54|3115.77|3107.07|31
1641891900000|2022-01-11 09:05:00|3116.19|3107.49|3115.58|3106.88|3116.25|3107.55|3115.12|3106.42|36
1641891910000|2022-01-11 09:05:10|3115.57|3106.87|3114.87|3106.17|3115.63|3106.93|3114.78|3106.08|38
1641891920000|2022-01-11 09:05:20|3114.81|3106.11|3115.13|3106.43|3115.25|3106.55|3114.81|3106.11|25
1641891930000|2022-01-11 09:05:30|3115.14|3106.44|3115.22|3106.52|3115.29|3106.59|3115.08|3106.38|23
1641891940000|2022-01-11 09:05:40|3115.21|3106.51|3114.99|3106.29|3115.21|3106.51|3114.92|3106.22|24
1641891950000|2022-01-11 09:05:50|3114.94|3106.24|3114.59|3105.89|3114.94|3106.24|3114.37|3105.67|34
1641891960000|2022-01-11 09:06:00|3114.6|3105.9|3114.39|3105.69|3114.66|3105.96|3114.23|3105.53|27
1641891970000|2022-01-11 09:06:10|3114.43|3105.73|3112.67|3103.97|3114.49|3105.79|3112.65|3103.95|31
1641891980000|2022-01-11 09:06:20|3112.68|3103.98|3113.31|3104.61|3113.31|3104.61|3112.68|3103.98|35
1641891990000|2022-01-11 09:06:30|3113.33|3104.63|3112.43|3103.73|3113.33|3104.63|3112.13|3103.43|37
1641892000000|2022-01-11 09:06:40|3112.39|3103.69|3111.96|3103.26|3112.58|3103.88|3111.65|3102.95|30
1641892010000|2022-01-11 09:06:50|3112.12|3103.42|3111.24|3102.54|3112.12|3103.42|3111.24|3102.54|38
1641892020000|2022-01-11 09:07:00|3111.63|3102.93|3110.77|3102.07|3111.69|3102.99|3110.77|3102.07|36
1641892030000|2022-01-11 09:07:10|3111.06|3102.36|3110.94|3102.24|3111.27|3102.57|3110.94|3102.24|38
1641892040000|2022-01-11 09:07:20|3111|3102.3|3109.9|3101.2|3111.05|3102.35|3109.9|3101.2|35
1641892050000|2022-01-11 09:07:30|3109.93|3101.23|3108.95|3100.25|3110.11|3101.41|3108.95|3100.25|39
1641892060000|2022-01-11 09:07:40|3109.02|3100.32|3107.24|3098.54|3109.03|3100.33|3107.12|3098.42|36
1641892070000|2022-01-11 09:07:50|3107.23|3098.53|3107.73|3099.03|3107.85|3099.15|3107.23|3098.53|36
1641892080000|2022-01-11 09:08:00|3107.72|3099.02|3107.76|3099.06|3107.88|3099.18|3107.66|3098.96|26
1641892090000|2022-01-11 09:08:10|3107.74|3099.04|3108.36|3099.66|3108.36|3099.66|3107.72|3099.02|29
1641892100000|2022-01-11 09:08:20|3108.51|3099.81|3108.13|3099.43|3108.99|3100.29|3108.13|3099.43|36
1641892110000|2022-01-11 09:08:30|3108.15|3099.45|3107.8|3099.1|3108.15|3099.45|3107.8|3099.1|26
1641892120000|2022-01-11 09:08:40|3107.81|3099.11|3107.36|3098.66|3107.89|3099.19|3107.33|3098.63|27
1641892130000|2022-01-11 09:08:50|3107.37|3098.67|3106.7|3098|3107.43|3098.73|3106.51|3097.81|37
1641892140000|2022-01-11 09:09:00|3106.47|3097.77|3105.53|3096.83|3106.7|3098|3105.49|3096.79|35
1641892150000|2022-01-11 09:09:10|3105.6|3096.9|3104.9|3096.2|3105.83|3097.13|3104.89|3096.19|37
1641892160000|2022-01-11 09:09:20|3104.86|3096.16|3105.58|3096.88|3105.75|3097.05|3104.86|3096.16|36
1641892170000|2022-01-11 09:09:30|3105.43|3096.73|3104.8|3096.1|3105.52|3096.82|3104.78|3096.08|35
1641892180000|2022-01-11 09:09:40|3104.82|3096.12|3104.82|3096.12|3105.09|3096.39|3104.76|3096.06|29
1641892190000|2022-01-11 09:09:50|3104.79|3096.09|3105.27|3096.57|3105.33|3096.63|3104.74|3096.04|34
1641892200000|2022-01-11 09:10:00|3105.28|3096.58|3105.57|3096.87|3105.8|3097.1|3105.08|3096.38|32
1641892210000|2022-01-11 09:10:10|3105.63|3096.93|3105|3096.3|3105.63|3096.93|3104.91|3096.21|33
1641892220000|2022-01-11 09:10:20|3104.98|3096.28|3104.34|3095.64|3104.98|3096.28|3103.83|3095.13|35
1641892230000|2022-01-11 09:10:30|3104.35|3095.65|3104.41|3095.71|3104.64|3095.94|3104.29|3095.59|33
1641892240000|2022-01-11 09:10:40|3104.38|3095.68|3104.89|3096.19|3104.89|3096.19|3104.17|3095.47|27
1641892250000|2022-01-11 09:10:50|3104.74|3096.04|3105.45|3096.75|3105.67|3096.97|3104.37|3095.67|36
1641892260000|2022-01-11 09:11:00|3105.43|3096.73|3105.27|3096.57|3105.62|3096.92|3105.27|3096.57|29
1641892270000|2022-01-11 09:11:10|3105.31|3096.61|3104.65|3095.95|3105.31|3096.61|3104.48|3095.78|26
1641892280000|2022-01-11 09:11:20|3104.73|3096.03|3104.88|3096.18|3104.88|3096.18|3104.56|3095.86|19
1641892290000|2022-01-11 09:11:30|3104.87|3096.17|3104.94|3096.24|3105.22|3096.52|3104.63|3095.93|27
1641892300000|2022-01-11 09:11:40|3104.96|3096.26|3104.54|3095.84|3104.98|3096.28|3104.46|3095.76|29
1641892310000|2022-01-11 09:11:50|3104.53|3095.83|3104.24|3095.54|3104.53|3095.83|3104.19|3095.49|26
1641892320000|2022-01-11 09:12:00|3104.32|3095.62|3104.44|3095.74|3104.48|3095.78|3104.24|3095.54|30
1641892330000|2022-01-11 09:12:10|3104.47|3095.77|3104.86|3096.16|3104.94|3096.24|3104.42|3095.72|19
1641892340000|2022-01-11 09:12:20|3104.91|3096.21|3104.87|3096.17|3105.15|3096.45|3104.76|3096.06|28
1641892350000|2022-01-11 09:12:30|3104.86|3096.16|3103.19|3094.49|3104.87|3096.17|3102.75|3094.05|34
1641892360000|2022-01-11 09:12:40|3103.18|3094.48|3103.74|3095.04|3103.74|3095.04|3102.31|3093.61|36
1641892370000|2022-01-11 09:12:50|3103.76|3095.06|3103.59|3094.89|3103.89|3095.19|3103.41|3094.71|37
1641892380000|2022-01-11 09:13:00|3103.53|3094.83|3104.45|3095.75|3104.47|3095.77|3102.88|3094.18|32
1641892390000|2022-01-11 09:13:10|3104.22|3095.52|3104.84|3096.14|3105.04|3096.34|3104.16|3095.46|34
1641892400000|2022-01-11 09:13:20|3104.79|3096.09|3103.84|3095.14|3104.85|3096.15|3103.23|3094.53|34
1641892410000|2022-01-11 09:13:30|3103.85|3095.15|3104.24|3095.54|3104.46|3095.76|3103.73|3095.03|36
1641892420000|2022-01-11 09:13:40|3104.22|3095.52|3103.91|3095.21|3104.54|3095.84|3103.91|3095.21|32
1641892430000|2022-01-11 09:13:50|3103.96|3095.26|3102.68|3093.98|3104.02|3095.32|3102.47|3093.77|31
1641892440000|2022-01-11 09:14:00|3102.47|3093.77|3102.37|3093.67|3103.08|3094.38|3102.37|3093.67|35
1641892450000|2022-01-11 09:14:10|3102.49|3093.79|3103.49|3094.79|3103.64|3094.94|3102.33|3093.63|33
1641892460000|2022-01-11 09:14:20|3103.69|3094.99|3104.08|3095.38|3104.08|3095.38|3103.24|3094.54|33
1641892470000|2022-01-11 09:14:30|3104.18|3095.48|3104.27|3095.57|3104.54|3095.84|3104.1|3095.4|37
1641892480000|2022-01-11 09:14:40|3104.26|3095.56|3103.39|3094.69|3104.29|3095.59|3103.27|3094.57|33
1641892490000|2022-01-11 09:14:50|3103.35|3094.65|3103.78|3095.08|3103.78|3095.08|3103.34|3094.64|33
1641892500000|2022-01-11 09:15:00|3103.9|3095.2|3103.28|3094.58|3103.93|3095.23|3103.19|3094.49|32
1641892510000|2022-01-11 09:15:10|3103.31|3094.61|3104.06|3095.36|3104.26|3095.56|3103.21|3094.51|34
1641892520000|2022-01-11 09:15:20|3104.12|3095.42|3103.93|3095.23|3105.05|3096.35|3103.82|3095.12|36
1641892530000|2022-01-11 09:15:30|3103.92|3095.22|3104.84|3096.14|3104.84|3096.14|3103.91|3095.21|36
1641892540000|2022-01-11 09:15:40|3104.86|3096.16|3105.46|3096.76|3105.46|3096.76|3104.86|3096.16|34
1641892550000|2022-01-11 09:15:50|3105.25|3096.55|3105.78|3097.08|3105.83|3097.13|3105.25|3096.55|29
1641892560000|2022-01-11 09:16:00|3105.72|3097.02|3107.03|3098.33|3107.15|3098.45|3105.72|3097.02|35
1641892570000|2022-01-11 09:16:10|3107.32|3098.62|3107.05|3098.35|3107.63|3098.93|3106.97|3098.27|32
1641892580000|2022-01-11 09:16:20|3107.02|3098.32|3106.93|3098.23|3107.12|3098.42|3106.74|3098.04|29
1641892590000|2022-01-11 09:16:30|3106.92|3098.22|3106.18|3097.48|3106.93|3098.23|3106.1|3097.4|21
1641892600000|2022-01-11 09:16:40|3106.17|3097.47|3106.24|3097.54|3106.37|3097.67|3105.91|3097.21|30
1641892610000|2022-01-11 09:16:50|3106.5|3097.8|3107.19|3098.49|3107.34|3098.64|3106.5|3097.8|33
1641892620000|2022-01-11 09:17:00|3107.05|3098.35|3107.95|3099.25|3108.07|3099.37|3107.05|3098.35|30
1641892630000|2022-01-11 09:17:10|3107.94|3099.24|3107.99|3099.29|3108.19|3099.49|3107.46|3098.76|31
1641892640000|2022-01-11 09:17:20|3108.03|3099.33|3108.07|3099.37|3108.21|3099.51|3107.99|3099.29|19
1641892650000|2022-01-11 09:17:30|3108.27|3099.57|3107.76|3099.06|3108.27|3099.57|3107.4|3098.7|29
1641892660000|2022-01-11 09:17:40|3107.82|3099.12|3107.74|3099.04|3107.82|3099.12|3107.64|3098.94|35
1641892670000|2022-01-11 09:17:50|3107.71|3099.01|3109.25|3100.55|3109.25|3100.55|3107.67|3098.97|30
1641892680000|2022-01-11 09:18:00|3109.14|3100.44|3109.02|3100.32|3109.14|3100.44|3108.75|3100.05|32
1641892690000|2022-01-11 09:18:10|3109.13|3100.43|3108.58|3099.88|3109.56|3100.86|3108.58|3099.88|33
1641892700000|2022-01-11 09:18:20|3108.6|3099.9|3108.92|3100.22|3108.92|3100.22|3108.45|3099.75|33
1641892710000|2022-01-11 09:18:30|3108.84|3100.14|3108.76|3100.06|3108.84|3100.14|3108.63|3099.93|34
1641892720000|2022-01-11 09:18:40|3108.77|3100.07|3107.5|3098.8|3108.77|3100.07|3107.5|3098.8|30
1641892730000|2022-01-11 09:18:50|3107.51|3098.81|3107.57|3098.87|3107.64|3098.94|3107.36|3098.66|33
1641892740000|2022-01-11 09:19:00|3107.55|3098.85|3108.74|3100.04|3109.13|3100.43|3107.38|3098.68|34
1641892750000|2022-01-11 09:19:10|3108.66|3099.96|3107.9|3099.2|3108.71|3100.01|3107.9|3099.2|32
1641892760000|2022-01-11 09:19:20|3107.86|3099.16|3108.08|3099.38|3108.18|3099.48|3107.41|3098.71|26
1641892770000|2022-01-11 09:19:30|3108.04|3099.34|3108|3099.3|3108.16|3099.46|3108|3099.3|22
1641892780000|2022-01-11 09:19:40|3108.01|3099.31|3107.62|3098.92|3108.01|3099.31|3107.61|3098.91|25
1641892790000|2022-01-11 09:19:50|3107.59|3098.89|3108.57|3099.87|3108.57|3099.87|3107.59|3098.89|25
1641892800000|2022-01-11 09:20:00|3108.5|3099.8|3108.66|3099.96|3108.66|3099.96|3108.1|3099.4|30
1641892810000|2022-01-11 09:20:10|3108.65|3099.95|3108.94|3100.24|3109|3100.3|3108.61|3099.91|22
1641892820000|2022-01-11 09:20:20|3108.95|3100.25|3109.07|3100.37|3109.07|3100.37|3108.8|3100.1|26
1641892830000|2022-01-11 09:20:30|3109.05|3100.35|3107.94|3099.24|3109.09|3100.39|3107.94|3099.24|34
1641892840000|2022-01-11 09:20:40|3107.92|3099.22|3108.35|3099.65|3108.36|3099.66|3107.43|3098.73|35
1641892850000|2022-01-11 09:20:50|3108.32|3099.62|3108.27|3099.57|3108.34|3099.64|3107.93|3099.23|31
1641892860000|2022-01-11 09:21:00|3108.25|3099.55|3108.68|3099.98|3108.68|3099.98|3107.77|3099.07|34
1641892870000|2022-01-11 09:21:10|3108.71|3100.01|3110.73|3102.03|3110.73|3102.03|3108.7|3100|28
1641892880000|2022-01-11 09:21:20|3110.79|3102.09|3110.82|3102.12|3110.87|3102.17|3110.65|3101.95|30
1641892890000|2022-01-11 09:21:30|3110.88|3102.18|3110.56|3101.86|3110.95|3102.25|3110.38|3101.68|30
1641892900000|2022-01-11 09:21:40|3110.61|3101.91|3111.21|3102.51|3111.21|3102.51|3110.61|3101.91|29
1641892910000|2022-01-11 09:21:50|3110.98|3102.28|3111.77|3103.07|3111.91|3103.21|3110.83|3102.13|27
1641892920000|2022-01-11 09:22:00|3111.79|3103.09|3111.42|3102.72|3111.82|3103.12|3111.13|3102.43|29
1641892930000|2022-01-11 09:22:10|3111.58|3102.88|3111.26|3102.56|3111.82|3103.12|3111.02|3102.32|38
1641892940000|2022-01-11 09:22:20|3111.45|3102.75|3111.83|3103.13|3111.83|3103.13|3111.29|3102.59|35
1641892950000|2022-01-11 09:22:30|3111.81|3103.11|3111.95|3103.25|3111.95|3103.25|3111.75|3103.05|25
1641892960000|2022-01-11 09:22:40|3111.94|3103.24|3112.06|3103.36|3112.06|3103.36|3111.76|3103.06|26
1641892970000|2022-01-11 09:22:50|3112.07|3103.37|3112.13|3103.43|3112.13|3103.43|3111.81|3103.11|25
1641892980000|2022-01-11 09:23:00|3112.15|3103.45|3112.28|3103.58|3112.3|3103.6|3112.15|3103.45|20
1641892990000|2022-01-11 09:23:10|3112.26|3103.56|3112.58|3103.88|3112.6|3103.9|3111.77|3103.07|34
1641893000000|2022-01-11 09:23:20|3112.59|3103.89|3113.47|3104.77|3113.47|3104.77|3112.53|3103.83|32
1641893010000|2022-01-11 09:23:30|3113.39|3104.69|3112.81|3104.11|3113.39|3104.69|3112.81|3104.11|34
1641893020000|2022-01-11 09:23:40|3112.87|3104.17|3114.33|3105.63|3114.47|3105.77|3112.87|3104.17|34
1641893030000|2022-01-11 09:23:50|3114.3|3105.6|3115.02|3106.32|3115.02|3106.32|3114.25|3105.55|30
1641893040000|2022-01-11 09:24:00|3115.01|3106.31|3115.57|3106.87|3115.57|3106.87|3114.72|3106.02|35
1641893050000|2022-01-11 09:24:10|3115.15|3106.45|3115.01|3106.31|3115.15|3106.45|3114.66|3105.96|37
1641893060000|2022-01-11 09:24:20|3115.06|3106.36|3114.14|3105.44|3115.12|3106.42|3114.14|3105.44|36
1641893070000|2022-01-11 09:24:30|3114.23|3105.53|3114.2|3105.5|3114.38|3105.68|3113.95|3105.25|34
1641893080000|2022-01-11 09:24:40|3114.37|3105.67|3114.38|3105.68|3114.4|3105.7|3114.24|3105.54|30
1641893090000|2022-01-11 09:24:50|3114.37|3105.67|3113.54|3104.84|3114.42|3105.72|3113.26|3104.56|35
1641893100000|2022-01-11 09:25:00|3113.55|3104.85|3114.34|3105.64|3114.43|3105.73|3113.54|3104.84|35
1641893110000|2022-01-11 09:25:10|3114.41|3105.71|3114.45|3105.75|3114.94|3106.24|3114.15|3105.45|39
1641893120000|2022-01-11 09:25:20|3114.59|3105.89|3115.04|3106.34|3115.22|3106.52|3114.42|3105.72|34
1641893130000|2022-01-11 09:25:30|3115.03|3106.33|3115.26|3106.56|3115.42|3106.72|3114.98|3106.28|34
1641893140000|2022-01-11 09:25:40|3115.02|3106.32|3115.27|3106.57|3115.42|3106.72|3115.01|3106.31|37
1641893150000|2022-01-11 09:25:50|3115.32|3106.62|3115.24|3106.54|3115.34|3106.64|3115|3106.3|33
1641893160000|2022-01-11 09:26:00|3115.25|3106.55|3115.2|3106.5|3115.35|3106.65|3115.11|3106.41|35
1641893170000|2022-01-11 09:26:10|3115.28|3106.58|3114.68|3105.98|3115.28|3106.58|3114.39|3105.69|35
1641893180000|2022-01-11 09:26:20|3114.69|3105.99|3115.28|3106.58|3115.39|3106.69|3114.58|3105.88|31
1641893190000|2022-01-11 09:26:30|3115.24|3106.54|3114.56|3105.86|3115.37|3106.67|3114.41|3105.71|25
1641893200000|2022-01-11 09:26:40|3114.61|3105.91|3114.21|3105.51|3114.66|3105.96|3114.05|3105.35|31
1641893210000|2022-01-11 09:26:50|3114.15|3105.45|3115.27|3106.57|3115.33|3106.63|3114.15|3105.45|36
1641893220000|2022-01-11 09:27:00|3115.25|3106.55|3116.13|3107.43|3116.14|3107.44|3115.24|3106.54|28
1641893230000|2022-01-11 09:27:10|3116.16|3107.46|3115.73|3107.03|3116.16|3107.46|3115.59|3106.89|23
1641893240000|2022-01-11 09:27:20|3115.8|3107.1|3114.83|3106.13|3115.83|3107.13|3114.78|3106.08|39
1641893250000|2022-01-11 09:27:30|3114.9|3106.2|3114.47|3105.77|3115.08|3106.38|3114.45|3105.75|34
1641893260000|2022-01-11 09:27:40|3114.54|3105.84|3114.56|3105.86|3114.63|3105.93|3114.52|3105.82|20
1641893270000|2022-01-11 09:27:50|3114.59|3105.89|3113.97|3105.27|3114.59|3105.89|3113.79|3105.09|26
1641893280000|2022-01-11 09:28:00|3114.15|3105.45|3114.69|3105.99|3114.9|3106.2|3114.07|3105.37|25
1641893290000|2022-01-11 09:28:10|3114.67|3105.97|3115.63|3106.93|3115.71|3107.01|3114.67|3105.97|19
1641893300000|2022-01-11 09:28:20|3115.68|3106.98|3116.33|3107.63|3116.33|3107.63|3115.68|3106.98|28
1641893310000|2022-01-11 09:28:30|3116.35|3107.65|3116.68|3107.98|3117.02|3108.32|3116.16|3107.46|33
1641893320000|2022-01-11 09:28:40|3116.42|3107.72|3117.71|3109.01|3117.86|3109.16|3116.42|3107.72|34
1641893330000|2022-01-11 09:28:50|3117.73|3109.03|3117.72|3109.02|3117.83|3109.13|3117.58|3108.88|31
1641893340000|2022-01-11 09:29:00|3117.6|3108.9|3118.51|3109.81|3119.17|3110.47|3117.6|3108.9|33
1641893350000|2022-01-11 09:29:10|3118.68|3109.98|3117.89|3109.19|3118.71|3110.01|3117.34|3108.64|37
1641893360000|2022-01-11 09:29:20|3117.79|3109.09|3117.76|3109.06|3117.9|3109.2|3117.54|3108.84|35
1641893370000|2022-01-11 09:29:30|3117.93|3109.23|3117.38|3108.68|3117.96|3109.26|3117.16|3108.46|35
1641893380000|2022-01-11 09:29:40|3117.46|3108.76|3117.29|3108.59|3117.49|3108.79|3117.25|3108.55|27
1641893390000|2022-01-11 09:29:50|3117.3|3108.6|3117.42|3108.72|3117.44|3108.74|3117.3|3108.6|22
1641893400000|2022-01-11 09:30:00|3117.44|3108.74|3118.73|3110.03|3118.75|3110.05|3117.44|3108.74|31
1641893410000|2022-01-11 09:30:10|3118.7|3110|3118.97|3110.27|3119|3110.3|3118.16|3109.46|31
1641893420000|2022-01-11 09:30:20|3119.01|3110.31|3118.85|3110.15|3119.01|3110.31|3118.5|3109.8|33
1641893430000|2022-01-11 09:30:30|3118.83|3110.13|3118.81|3110.11|3118.94|3110.24|3118.52|3109.82|13
1641893440000|2022-01-11 09:30:40|3118.64|3109.94|3118.76|3110.06|3118.76|3110.06|3118.33|3109.63|16
1641893450000|2022-01-11 09:30:50|3118.74|3110.04|3118.27|3109.57|3118.8|3110.1|3118.06|3109.36|34
1641893460000|2022-01-11 09:31:00|3118.2|3109.5|3118.16|3109.46|3118.5|3109.8|3118.13|3109.43|31
1641893470000|2022-01-11 09:31:10|3118.02|3109.32|3117.66|3108.96|3118.02|3109.32|3117.65|3108.95|31
1641893480000|2022-01-11 09:31:20|3117.69|3108.99|3117.85|3109.15|3117.85|3109.15|3117.61|3108.91|28
1641893490000|2022-01-11 09:31:30|3117.84|3109.14|3118.55|3109.85|3118.71|3110.01|3117.81|3109.11|33
1641893500000|2022-01-11 09:31:40|3118.56|3109.86|3118.46|3109.76|3118.56|3109.86|3118.44|3109.74|23
1641893510000|2022-01-11 09:31:50|3118.45|3109.75|3118.6|3109.9|3118.65|3109.95|3118.44|3109.74|14
1641893520000|2022-01-11 09:32:00|3118.59|3109.89|3118.05|3109.35|3118.61|3109.91|3118.05|3109.35|21
1641893530000|2022-01-11 09:32:10|3118.31|3109.61|3117.92|3109.22|3118.31|3109.61|3117.69|3108.99|35
1641893540000|2022-01-11 09:32:20|3117.91|3109.21|3118|3109.3|3118.17|3109.47|3117.72|3109.02|32
1641893550000|2022-01-11 09:32:30|3118.35|3109.65|3118.47|3109.77|3118.76|3110.06|3118.26|3109.56|26
1641893560000|2022-01-11 09:32:40|3118.43|3109.73|3118.1|3109.4|3118.46|3109.76|3118.08|3109.38|35
1641893570000|2022-01-11 09:32:50|3118.12|3109.42|3117.55|3108.85|3118.16|3109.46|3117.55|3108.85|27
1641893580000|2022-01-11 09:33:00|3117.5|3108.8|3117.34|3108.64|3117.58|3108.88|3117.21|3108.51|33
1641893590000|2022-01-11 09:33:10|3117.3|3108.6|3117.34|3108.64|3117.5|3108.8|3117.3|3108.6|38
1641893600000|2022-01-11 09:33:20|3117.44|3108.74|3117.78|3109.08|3117.86|3109.16|3117.21|3108.51|36
1641893610000|2022-01-11 09:33:30|3117.6|3108.9|3117.82|3109.12|3117.97|3109.27|3117.6|3108.9|35
1641893620000|2022-01-11 09:33:40|3117.87|3109.17|3118.9|3110.2|3118.9|3110.2|3117.87|3109.17|27
1641893630000|2022-01-11 09:33:50|3118.85|3110.15|3119.06|3110.36|3119.27|3110.57|3118.85|3110.15|32
1641893640000|2022-01-11 09:34:00|3119.1|3110.4|3119.45|3110.75|3119.54|3110.84|3119.09|3110.39|26
1641893650000|2022-01-11 09:34:10|3119.5|3110.8|3119.57|3110.87|3119.57|3110.87|3119.47|3110.77|12
1641893660000|2022-01-11 09:34:20|3119.59|3110.89|3118.76|3110.06|3119.59|3110.89|3118.66|3109.96|27
1641893670000|2022-01-11 09:34:30|3118.89|3110.19|3119.51|3110.81|3119.51|3110.81|3118.88|3110.18|31
1641893680000|2022-01-11 09:34:40|3119.39|3110.69|3119.46|3110.76|3119.46|3110.76|3119.35|3110.65|8
1641893690000|2022-01-11 09:34:50|3119.39|3110.69|3119.02|3110.32|3119.45|3110.75|3119.02|3110.32|22
1641893700000|2022-01-11 09:35:00|3119.05|3110.35|3119.18|3110.48|3119.28|3110.58|3119.02|3110.32|30
1641893710000|2022-01-11 09:35:10|3119.17|3110.47|3119.51|3110.81|3119.53|3110.83|3119.17|3110.47|18
1641893720000|2022-01-11 09:35:20|3119.47|3110.77|3119.09|3110.39|3119.47|3110.77|3119.04|3110.34|17
1641893730000|2022-01-11 09:35:30|3119.1|3110.4|3119.18|3110.48|3119.29|3110.59|3119.1|3110.4|9
1641893740000|2022-01-11 09:35:40|3119.15|3110.45|3119.12|3110.42|3119.29|3110.59|3119.12|3110.42|29
1641893750000|2022-01-11 09:35:50|3119.15|3110.45|3118.09|3109.39|3119.21|3110.51|3117.56|3108.86|38
1641893760000|2022-01-11 09:36:00|3117.54|3108.84|3118.03|3109.33|3118.19|3109.49|3117.54|3108.84|31
1641893770000|2022-01-11 09:36:10|3118.26|3109.56|3117.21|3108.51|3118.27|3109.57|3117.21|3108.51|30
1641893780000|2022-01-11 09:36:20|3117.19|3108.49|3116.27|3107.57|3117.19|3108.49|3116.27|3107.57|32
1641893790000|2022-01-11 09:36:30|3116.31|3107.61|3116.35|3107.65|3116.57|3107.87|3116.25|3107.55|27
1641893800000|2022-01-11 09:36:40|3116.37|3107.67|3118.69|3109.99|3118.69|3109.99|3116.36|3107.66|35
1641893810000|2022-01-11 09:36:50|3118.94|3110.24|3120.09|3111.39|3120.18|3111.48|3118.93|3110.23|28
1641893820000|2022-01-11 09:37:00|3120.16|3111.46|3120.34|3111.64|3120.42|3111.72|3119.88|3111.18|29
1641893830000|2022-01-11 09:37:10|3120.33|3111.63|3120.62|3111.92|3120.78|3112.08|3120.3|3111.6|25
1641893840000|2022-01-11 09:37:20|3120.68|3111.98|3121.68|3112.98|3121.69|3112.99|3120.62|3111.92|19
1641893850000|2022-01-11 09:37:30|3121.62|3112.92|3122.79|3114.09|3122.81|3114.11|3121.54|3112.84|31
1641893860000|2022-01-11 09:37:40|3122.8|3114.1|3123.89|3115.19|3123.92|3115.22|3122.8|3114.1|30
1641893870000|2022-01-11 09:37:50|3123.84|3115.14|3123.87|3115.17|3123.95|3115.25|3123.83|3115.13|20
1641893880000|2022-01-11 09:38:00|3123.93|3115.23|3124.74|3116.04|3124.79|3116.09|3123.83|3115.13|22
1641893890000|2022-01-11 09:38:10|3124.73|3116.03|3124.6|3115.9|3124.8|3116.1|3124.51|3115.81|27
1641893900000|2022-01-11 09:38:20|3124.59|3115.89|3124.66|3115.96|3124.76|3116.06|3124.27|3115.57|29
1641893910000|2022-01-11 09:38:30|3124.68|3115.98|3124.85|3116.15|3125|3116.3|3124.68|3115.98|26
1641893920000|2022-01-11 09:38:40|3125.29|3116.59|3126.46|3117.76|3126.73|3118.03|3125.29|3116.59|35
1641893930000|2022-01-11 09:38:50|3126.48|3117.78|3126.64|3117.94|3126.64|3117.94|3126.02|3117.32|35
1641893940000|2022-01-11 09:39:00|3126.6|3117.9|3126.62|3117.92|3126.71|3118.01|3126.49|3117.79|33
1641893950000|2022-01-11 09:39:10|3126.65|3117.95|3126.39|3117.69|3126.7|3118|3126.15|3117.45|39
1641893960000|2022-01-11 09:39:20|3126.44|3117.74|3126.45|3117.75|3126.48|3117.78|3126.39|3117.69|27
1641893970000|2022-01-11 09:39:30|3126.48|3117.78|3127.44|3118.74|3127.57|3118.87|3126.46|3117.76|34
1641893980000|2022-01-11 09:39:40|3127.34|3118.64|3127.91|3119.21|3128.23|3119.53|3127.34|3118.64|35
1641893990000|2022-01-11 09:39:50|3127.88|3119.18|3126.84|3118.14|3127.88|3119.18|3126.72|3118.02|36
1641894000000|2022-01-11 09:40:00|3126.95|3118.25|3127.07|3118.37|3127.07|3118.37|3126.7|3118|27
1641894010000|2022-01-11 09:40:10|3126.42|3117.72|3126.18|3117.48|3126.94|3118.24|3126.12|3117.42|37
1641894020000|2022-01-11 09:40:20|3126.21|3117.51|3126.83|3118.13|3127.02|3118.32|3126.21|3117.51|39
1641894030000|2022-01-11 09:40:30|3126.79|3118.09|3126.67|3117.97|3126.85|3118.15|3126.62|3117.92|29
1641894040000|2022-01-11 09:40:40|3126.68|3117.98|3127.14|3118.44|3127.2|3118.5|3126.68|3117.98|24
1641894050000|2022-01-11 09:40:50|3127.15|3118.45|3127.16|3118.46|3127.24|3118.54|3127.12|3118.42|17
1641894060000|2022-01-11 09:41:00|3127.02|3118.32|3127.14|3118.44|3127.49|3118.79|3126.94|3118.24|30
1641894070000|2022-01-11 09:41:10|3127.17|3118.47|3127.06|3118.36|3127.27|3118.57|3126.89|3118.19|34
1641894080000|2022-01-11 09:41:20|3127.19|3118.49|3126.94|3118.24|3127.43|3118.73|3126.94|3118.24|29
1641894090000|2022-01-11 09:41:30|3126.93|3118.23|3126.83|3118.13|3127.12|3118.42|3126.83|3118.13|35
1641894100000|2022-01-11 09:41:40|3126.91|3118.21|3126.82|3118.12|3126.91|3118.21|3126.79|3118.09|35
1641894110000|2022-01-11 09:41:50|3126.8|3118.1|3126.92|3118.22|3127.05|3118.35|3126.8|3118.1|30
1641894120000|2022-01-11 09:42:00|3126.87|3118.17|3126.5|3117.8|3126.91|3118.21|3126.13|3117.43|34
1641894130000|2022-01-11 09:42:10|3126.51|3117.81|3126.97|3118.27|3127.12|3118.42|3126.1|3117.4|35
1641894140000|2022-01-11 09:42:20|3126.92|3118.22|3126.65|3117.95|3127.07|3118.37|3126.65|3117.95|31
1641894150000|2022-01-11 09:42:30|3126.63|3117.93|3126.49|3117.79|3126.73|3118.03|3126.32|3117.62|27
1641894160000|2022-01-11 09:42:40|3126.43|3117.73|3126.57|3117.87|3126.73|3118.03|3126.39|3117.69|33
1641894170000|2022-01-11 09:42:50|3126.54|3117.84|3127.27|3118.57|3127.27|3118.57|3126.54|3117.84|30
1641894180000|2022-01-11 09:43:00|3127.42|3118.72|3126.81|3118.11|3127.81|3119.11|3126.59|3117.89|35
1641894190000|2022-01-11 09:43:10|3126.91|3118.21|3127.28|3118.58|3127.34|3118.64|3126.79|3118.09|33
1641894200000|2022-01-11 09:43:20|3127.36|3118.66|3127.22|3118.52|3127.4|3118.7|3127.14|3118.44|35
1641894210000|2022-01-11 09:43:30|3127.15|3118.45|3126.52|3117.82|3127.21|3118.51|3126.5|3117.8|33
1641894220000|2022-01-11 09:43:40|3126.56|3117.86|3126.73|3118.03|3126.84|3118.14|3126.5|3117.8|33
1641894230000|2022-01-11 09:43:50|3126.7|3118|3127.19|3118.49|3127.25|3118.55|3126.7|3118|28
1641894240000|2022-01-11 09:44:00|3127.08|3118.38|3127.01|3118.31|3127.36|3118.66|3126.93|3118.23|21
1641894250000|2022-01-11 09:44:10|3127|3118.3|3128.22|3119.52|3128.33|3119.63|3126.96|3118.26|28
1641894260000|2022-01-11 09:44:20|3128.19|3119.49|3128.55|3119.85|3128.55|3119.85|3128.19|3119.49|10
1641894270000|2022-01-11 09:44:30|3128.66|3119.96|3131.17|3122.47|3131.24|3122.54|3128.66|3119.96|27
1641894280000|2022-01-11 09:44:40|3131.28|3122.58|3131.64|3122.94|3132.54|3123.84|3131.16|3122.46|38
1641894290000|2022-01-11 09:44:50|3131.54|3122.84|3133.08|3124.38|3133.71|3125.01|3131.54|3122.84|39
1641894300000|2022-01-11 09:45:00|3133.01|3124.31|3132.99|3124.29|3133.31|3124.61|3132.81|3124.11|34
1641894310000|2022-01-11 09:45:10|3132.84|3124.14|3132.66|3123.96|3132.96|3124.26|3132.49|3123.79|36
1641894320000|2022-01-11 09:45:20|3132.62|3123.92|3133.39|3124.69|3133.75|3125.05|3132.56|3123.86|32
1641894330000|2022-01-11 09:45:30|3133.3|3124.6|3132.8|3124.1|3133.36|3124.66|3132.8|3124.1|32
1641894340000|2022-01-11 09:45:40|3132.81|3124.11|3133|3124.3|3133.11|3124.41|3132.8|3124.1|32
1641894350000|2022-01-11 09:45:50|3132.97|3124.27|3132.95|3124.25|3132.97|3124.27|3132.82|3124.12|26
1641894360000|2022-01-11 09:46:00|3132.87|3124.17|3132.78|3124.08|3133.18|3124.48|3132.77|3124.07|33
1641894370000|2022-01-11 09:46:10|3132.7|3124|3132.4|3123.7|3132.78|3124.08|3132.17|3123.47|33
1641894380000|2022-01-11 09:46:20|3132.26|3123.56|3132.41|3123.71|3132.41|3123.71|3132.25|3123.55|32
1641894390000|2022-01-11 09:46:30|3132.44|3123.74|3131.87|3123.17|3132.44|3123.74|3131.81|3123.11|31
1641894400000|2022-01-11 09:46:40|3131.9|3123.2|3131.32|3122.62|3131.91|3123.21|3131.31|3122.61|34
1641894410000|2022-01-11 09:46:50|3131.34|3122.64|3132.36|3123.66|3132.58|3123.88|3131.01|3122.31|37
1641894420000|2022-01-11 09:47:00|3132.37|3123.67|3132.14|3123.44|3132.81|3124.11|3131.97|3123.27|27
1641894430000|2022-01-11 09:47:10|3132.16|3123.46|3131.76|3123.06|3132.16|3123.46|3131.67|3122.97|34
1641894440000|2022-01-11 09:47:20|3131.77|3123.07|3131.89|3123.19|3131.99|3123.29|3131.64|3122.94|35
1641894450000|2022-01-11 09:47:30|3131.82|3123.12|3131.84|3123.14|3132.06|3123.36|3131.62|3122.92|36
1641894460000|2022-01-11 09:47:40|3131.77|3123.07|3132.14|3123.44|3132.17|3123.47|3131.75|3123.05|34
1641894470000|2022-01-11 09:47:50|3132|3123.3|3132.1|3123.4|3132.2|3123.5|3131.94|3123.24|29
1641894480000|2022-01-11 09:48:00|3131.94|3123.24|3131.82|3123.12|3132.12|3123.42|3131.6|3122.9|30
1641894490000|2022-01-11 09:48:10|3131.8|3123.1|3131.55|3122.85|3131.93|3123.23|3131.41|3122.71|30
1641894500000|2022-01-11 09:48:20|3131.54|3122.84|3131.15|3122.45|3131.63|3122.93|3130.66|3121.96|32
1641894510000|2022-01-11 09:48:30|3131.08|3122.38|3132.36|3123.66|3132.43|3123.73|3131.08|3122.38|39
1641894520000|2022-01-11 09:48:40|3132.72|3124.02|3133.33|3124.63|3133.58|3124.88|3132.33|3123.63|37
1641894530000|2022-01-11 09:48:50|3133.38|3124.68|3133.46|3124.76|3133.51|3124.81|3133.21|3124.51|27
1641894540000|2022-01-11 09:49:00|3133.52|3124.82|3134.5|3125.8|3134.69|3125.99|3133.43|3124.73|34
1641894550000|2022-01-11 09:49:10|3134.53|3125.83|3136.15|3127.45|3136.25|3127.55|3134.53|3125.83|34
1641894560000|2022-01-11 09:49:20|3136.17|3127.47|3136.33|3127.63|3137.49|3128.79|3135.9|3127.2|37
1641894570000|2022-01-11 09:49:30|3136.31|3127.61|3136.58|3127.88|3136.73|3128.03|3136.29|3127.59|31
1641894580000|2022-01-11 09:49:40|3136.56|3127.86|3137.79|3129.09|3137.79|3129.09|3136.55|3127.85|25
1641894590000|2022-01-11 09:49:50|3137.84|3129.14|3137.09|3128.39|3137.84|3129.14|3136.54|3127.84|38
1641894600000|2022-01-11 09:50:00|3137.1|3128.4|3136.48|3127.78|3137.1|3128.4|3135.94|3127.24|38
1641894610000|2022-01-11 09:50:10|3136.4|3127.7|3136.07|3127.37|3136.4|3127.7|3135.79|3127.09|40
1641894620000|2022-01-11 09:50:20|3136.08|3127.38|3135.29|3126.59|3136.41|3127.71|3135.27|3126.57|35
1641894630000|2022-01-11 09:50:30|3135.16|3126.46|3134.7|3126|3135.29|3126.59|3134.19|3125.49|38
1641894640000|2022-01-11 09:50:40|3134.68|3125.98|3134.38|3125.68|3134.78|3126.08|3134.35|3125.65|31
1641894650000|2022-01-11 09:50:50|3134.37|3125.67|3134.27|3125.57|3134.72|3126.02|3134.03|3125.33|35
1641894660000|2022-01-11 09:51:00|3134.21|3125.51|3133.82|3125.12|3134.32|3125.62|3133.82|3125.12|29
1641894670000|2022-01-11 09:51:10|3133.83|3125.13|3133.5|3124.8|3133.83|3125.13|3133.08|3124.38|35
1641894680000|2022-01-11 09:51:20|3133.56|3124.86|3133.49|3124.79|3133.65|3124.95|3133.2|3124.5|36
1641894690000|2022-01-11 09:51:30|3133.53|3124.83|3131.44|3122.74|3133.53|3124.83|3131.34|3122.64|34
1641894700000|2022-01-11 09:51:40|3131.63|3122.93|3131.46|3122.76|3131.73|3123.03|3131.17|3122.47|35
1641894710000|2022-01-11 09:51:50|3131.4|3122.7|3131.18|3122.48|3131.58|3122.88|3130.69|3121.99|32
1641894720000|2022-01-11 09:52:00|3131.01|3122.31|3130.97|3122.27|3131.64|3122.94|3130.75|3122.05|34
1641894730000|2022-01-11 09:52:10|3131.05|3122.35|3129.37|3120.67|3131.41|3122.71|3129.37|3120.67|32
1641894740000|2022-01-11 09:52:20|3129.3|3120.6|3129.28|3120.58|3129.38|3120.68|3129.09|3120.39|25
1641894750000|2022-01-11 09:52:30|3129.27|3120.57|3129.26|3120.56|3129.45|3120.75|3128.89|3120.19|31
1641894760000|2022-01-11 09:52:40|3129.23|3120.53|3128.98|3120.28|3129.29|3120.59|3128.98|3120.28|28
1641894770000|2022-01-11 09:52:50|3129|3120.3|3129.53|3120.83|3130.23|3121.53|3128.94|3120.24|37
1641894780000|2022-01-11 09:53:00|3129.51|3120.81|3130.6|3121.9|3130.74|3122.04|3129.38|3120.68|38
1641894790000|2022-01-11 09:53:10|3130.57|3121.87|3130.97|3122.27|3131.57|3122.87|3130.33|3121.63|37
1641894800000|2022-01-11 09:53:20|3131.03|3122.33|3129.42|3120.72|3131.04|3122.34|3128.79|3120.09|35
1641894810000|2022-01-11 09:53:30|3129.37|3120.67|3128.47|3119.77|3129.39|3120.69|3128.4|3119.7|37
1641894820000|2022-01-11 09:53:40|3128.53|3119.83|3128.32|3119.62|3128.53|3119.83|3128.2|3119.5|35
1641894830000|2022-01-11 09:53:50|3128.35|3119.65|3127.87|3119.17|3128.47|3119.77|3127.87|3119.17|32
1641894840000|2022-01-11 09:54:00|3127.74|3119.04|3127.86|3119.16|3128.18|3119.48|3127.74|3119.04|35
1641894850000|2022-01-11 09:54:10|3127.85|3119.15|3128.01|3119.31|3128.03|3119.33|3127.84|3119.14|22
1641894860000|2022-01-11 09:54:20|3128.04|3119.34|3127.18|3118.48|3128.12|3119.42|3127.07|3118.37|34
1641894870000|2022-01-11 09:54:30|3127.27|3118.57|3127.48|3118.78|3127.52|3118.82|3127.04|3118.34|30
1641894880000|2022-01-11 09:54:40|3127.68|3118.98|3128.22|3119.52|3128.76|3120.06|3127.68|3118.98|33
1641894890000|2022-01-11 09:54:50|3128.21|3119.51|3128.82|3120.12|3128.82|3120.12|3128.01|3119.31|27
1641894900000|2022-01-11 09:55:00|3128.74|3120.04|3128.25|3119.55|3129.28|3120.58|3128.24|3119.54|36
1641894910000|2022-01-11 09:55:10|3128.17|3119.47|3127.3|3118.6|3128.23|3119.53|3127.3|3118.6|31
1641894920000|2022-01-11 09:55:20|3127.2|3118.5|3126.23|3117.53|3127.39|3118.69|3126.13|3117.43|38
1641894930000|2022-01-11 09:55:30|3126.25|3117.55|3125.23|3116.53|3126.25|3117.55|3125.02|3116.32|38
1641894940000|2022-01-11 09:55:40|3125.3|3116.6|3124.78|3116.08|3125.37|3116.67|3124.74|3116.04|30
1641894950000|2022-01-11 09:55:50|3124.79|3116.09|3126.02|3117.32|3126.22|3117.52|3124.7|3116|36
1641894960000|2022-01-11 09:56:00|3125.76|3117.06|3125.91|3117.21|3126.31|3117.61|3125.72|3117.02|37
1641894970000|2022-01-11 09:56:10|3126.01|3117.31|3125.48|3116.78|3126.42|3117.72|3125.44|3116.74|38
1641894980000|2022-01-11 09:56:20|3125.49|3116.79|3124.31|3115.61|3125.64|3116.94|3124.19|3115.49|36
1641894990000|2022-01-11 09:56:30|3124.4|3115.7|3124.9|3116.2|3125.63|3116.93|3124.17|3115.47|36
1641895000000|2022-01-11 09:56:40|3124.86|3116.16|3124.6|3115.9|3125.03|3116.33|3124.6|3115.9|32
1641895010000|2022-01-11 09:56:50|3124.67|3115.97|3123.7|3115|3124.8|3116.1|3123.36|3114.66|37
1641895020000|2022-01-11 09:57:00|3123.13|3114.43|3124.22|3115.52|3124.97|3116.27|3123.13|3114.43|37
1641895030000|2022-01-11 09:57:10|3124.25|3115.55|3125.57|3116.87|3125.95|3117.25|3123.58|3114.88|38
1641895040000|2022-01-11 09:57:20|3125.56|3116.86|3124.97|3116.27|3125.91|3117.21|3124.92|3116.22|37
1641895050000|2022-01-11 09:57:30|3124.83|3116.13|3125.73|3117.03|3125.91|3117.21|3124.61|3115.91|35
1641895060000|2022-01-11 09:57:40|3125.8|3117.1|3125.6|3116.9|3125.82|3117.12|3125.6|3116.9|10
1641895070000|2022-01-11 09:57:50|3125.62|3116.92|3126.15|3117.45|3126.36|3117.66|3125.47|3116.77|22
1641895080000|2022-01-11 09:58:00|3126.27|3117.57|3126.14|3117.44|3126.84|3118.14|3126.14|3117.44|30
1641895090000|2022-01-11 09:58:10|3126.17|3117.47|3125.2|3116.5|3126.17|3117.47|3124.79|3116.09|36
1641895100000|2022-01-11 09:58:20|3125.14|3116.44|3124.33|3115.63|3125.14|3116.44|3124.28|3115.58|29
1641895110000|2022-01-11 09:58:30|3124.4|3115.7|3124.64|3115.94|3125|3116.3|3124.34|3115.64|36
1641895120000|2022-01-11 09:58:40|3124.69|3115.99|3124.71|3116.01|3124.77|3116.07|3124.39|3115.69|33
1641895130000|2022-01-11 09:58:50|3124.61|3115.91|3126.27|3117.57|3126.62|3117.92|3124.61|3115.91|36
1641895140000|2022-01-11 09:59:00|3126.25|3117.55|3127.56|3118.86|3127.88|3119.18|3125.95|3117.25|38
1641895150000|2022-01-11 09:59:10|3127.55|3118.85|3127.46|3118.76|3127.94|3119.24|3127|3118.3|34
1641895160000|2022-01-11 09:59:20|3127.37|3118.67|3126.53|3117.83|3127.37|3118.67|3126.47|3117.77|33
1641895170000|2022-01-11 09:59:30|3126.56|3117.86|3127.12|3118.42|3127.12|3118.42|3126.39|3117.69|27
1641895180000|2022-01-11 09:59:40|3127.02|3118.32|3127.55|3118.85|3127.67|3118.97|3127.02|3118.32|33
1641895190000|2022-01-11 09:59:50|3127.64|3118.94|3127.56|3118.86|3127.89|3119.19|3127.56|3118.86|26
1641895200000|2022-01-11 10:00:00|3127.58|3118.88|3127.39|3118.69|3127.87|3119.17|3127.39|3118.69|31
1641895210000|2022-01-11 10:00:10|3127.44|3118.74|3127.36|3118.66|3127.61|3118.91|3126.15|3117.45|30
1641895220000|2022-01-11 10:00:20|3127.45|3118.75|3127.01|3118.31|3127.45|3118.75|3126.83|3118.13|33
1641895230000|2022-01-11 10:00:30|3127|3118.3|3125.85|3117.15|3127.04|3118.34|3125.85|3117.15|31
1641895240000|2022-01-11 10:00:40|3125.69|3116.99|3125.8|3117.1|3126.17|3117.47|3125.57|3116.87|35
1641895250000|2022-01-11 10:00:50|3125.71|3117.01|3125.61|3116.91|3125.95|3117.25|3125.55|3116.85|33
1641895260000|2022-01-11 10:01:00|3125.62|3116.92|3125.67|3116.97|3125.94|3117.24|3125.47|3116.77|30
1641895270000|2022-01-11 10:01:10|3125.65|3116.95|3127.64|3118.94|3127.74|3119.04|3125.52|3116.82|36
1641895280000|2022-01-11 10:01:20|3127.69|3118.99|3127.11|3118.41|3127.69|3118.99|3126.72|3118.02|37
1641895290000|2022-01-11 10:01:30|3127.04|3118.34|3127.4|3118.7|3127.95|3119.25|3126.91|3118.21|33
1641895300000|2022-01-11 10:01:40|3127.36|3118.66|3127.67|3118.97|3127.71|3119.01|3127.29|3118.59|25
1641895310000|2022-01-11 10:01:50|3127.69|3118.99|3127.95|3119.25|3128.25|3119.55|3127.69|3118.99|26
1641895320000|2022-01-11 10:02:00|3127.94|3119.24|3127.81|3119.11|3128.05|3119.35|3127.51|3118.81|32
1641895330000|2022-01-11 10:02:10|3127.87|3119.17|3129.47|3120.77|3129.53|3120.83|3127.82|3119.12|30
1641895340000|2022-01-11 10:02:20|3129.5|3120.8|3130.34|3121.64|3130.34|3121.64|3128.99|3120.29|30
1641895350000|2022-01-11 10:02:30|3130.36|3121.66|3130.83|3122.13|3130.83|3122.13|3130.28|3121.58|26
1641895360000|2022-01-11 10:02:40|3130.84|3122.14|3130.38|3121.68|3130.95|3122.25|3130.28|3121.58|34
1641895370000|2022-01-11 10:02:50|3130.39|3121.69|3130.86|3122.16|3131.28|3122.58|3130.36|3121.66|32
1641895380000|2022-01-11 10:03:00|3130.72|3122.02|3130.53|3121.83|3130.72|3122.02|3130.22|3121.52|26
1641895390000|2022-01-11 10:03:10|3130.55|3121.85|3130.55|3121.85|3130.59|3121.89|3130.44|3121.74|30
1641895400000|2022-01-11 10:03:20|3130.59|3121.89|3130.01|3121.31|3130.6|3121.9|3129.93|3121.23|19
1641895410000|2022-01-11 10:03:30|3130.02|3121.32|3130.59|3121.89|3130.61|3121.91|3130.02|3121.32|9
1641895420000|2022-01-11 10:03:40|3130.61|3121.91|3130.25|3121.55|3130.63|3121.93|3130.15|3121.45|20
1641895430000|2022-01-11 10:03:50|3130.21|3121.51|3129.45|3120.75|3130.35|3121.65|3129.17|3120.47|24
1641895440000|2022-01-11 10:04:00|3129.17|3120.47|3129.07|3120.37|3129.67|3120.97|3128.8|3120.1|31
1641895450000|2022-01-11 10:04:10|3129.14|3120.44|3128.13|3119.43|3129.35|3120.65|3127.95|3119.25|34
1641895460000|2022-01-11 10:04:20|3128.18|3119.48|3129.21|3120.51|3129.27|3120.57|3128.18|3119.48|30
1641895470000|2022-01-11 10:04:30|3129.22|3120.52|3129.29|3120.59|3129.29|3120.59|3128.7|3120|10
1641895480000|2022-01-11 10:04:40|3129.28|3120.58|3128.35|3119.65|3129.34|3120.64|3128.12|3119.42|20
1641895490000|2022-01-11 10:04:50|3128.38|3119.68|3128.23|3119.53|3128.6|3119.9|3128.23|3119.53|25
1641895500000|2022-01-11 10:05:00|3128.18|3119.48|3127.48|3118.78|3128.18|3119.48|3127.35|3118.65|31
1641895510000|2022-01-11 10:05:10|3127.67|3118.97|3129.04|3120.34|3129.27|3120.57|3127.63|3118.93|34
1641895520000|2022-01-11 10:05:20|3128.62|3119.92|3131.43|3122.73|3131.45|3122.75|3128.62|3119.92|30
1641895530000|2022-01-11 10:05:30|3131.49|3122.79|3131.21|3122.51|3131.49|3122.79|3131.21|3122.51|24
1641895540000|2022-01-11 10:05:40|3130.95|3122.25|3130.39|3121.69|3131.04|3122.34|3130.11|3121.41|32
1641895550000|2022-01-11 10:05:50|3130.4|3121.7|3130.13|3121.43|3130.72|3122.02|3130.01|3121.31|35
1641895560000|2022-01-11 10:06:00|3130.28|3121.58|3129.43|3120.73|3130.62|3121.92|3129.43|3120.73|29
1641895570000|2022-01-11 10:06:10|3129.29|3120.59|3131.55|3122.85|3131.55|3122.85|3129.19|3120.49|28
1641895580000|2022-01-11 10:06:20|3131.54|3122.84|3135.51|3126.81|3135.91|3127.21|3131.54|3122.84|37
1641895590000|2022-01-11 10:06:30|3135.53|3126.83|3135.52|3126.82|3135.69|3126.99|3135.12|3126.42|32
1641895600000|2022-01-11 10:06:40|3135.47|3126.77|3136.22|3127.52|3136.63|3127.93|3135.46|3126.76|33
1641895610000|2022-01-11 10:06:50|3136.26|3127.56|3134.66|3125.96|3136.35|3127.65|3134.66|3125.96|36
1641895620000|2022-01-11 10:07:00|3134.59|3125.89|3134.71|3126.01|3134.87|3126.17|3134.51|3125.81|36
1641895630000|2022-01-11 10:07:10|3134.76|3126.06|3133.98|3125.28|3135.26|3126.56|3133.98|3125.28|34
1641895640000|2022-01-11 10:07:20|3134.05|3125.35|3134.34|3125.64|3134.64|3125.94|3134.05|3125.35|32
1641895650000|2022-01-11 10:07:30|3134.4|3125.7|3134.48|3125.78|3135.31|3126.61|3134.33|3125.63|39
1641895660000|2022-01-11 10:07:40|3134.5|3125.8|3134.74|3126.04|3134.89|3126.19|3134.48|3125.78|32
1641895670000|2022-01-11 10:07:50|3134.81|3126.11|3134.8|3126.1|3134.81|3126.11|3134.23|3125.53|36
1641895680000|2022-01-11 10:08:00|3134.83|3126.13|3134.65|3125.95|3135.43|3126.73|3134.3|3125.6|37
1641895690000|2022-01-11 10:08:10|3134.66|3125.96|3134.1|3125.4|3134.69|3125.99|3134|3125.3|39
1641895700000|2022-01-11 10:08:20|3134.08|3125.38|3134.17|3125.47|3134.31|3125.61|3134.06|3125.36|35
1641895710000|2022-01-11 10:08:30|3134.12|3125.42|3133.46|3124.76|3134.22|3125.52|3133.46|3124.76|26
1641895720000|2022-01-11 10:08:40|3133.4|3124.7|3133.26|3124.56|3133.52|3124.82|3133.19|3124.49|33
1641895730000|2022-01-11 10:08:50|3133.24|3124.54|3134.13|3125.43|3134.13|3125.43|3133.16|3124.46|23
1641895740000|2022-01-11 10:09:00|3134.12|3125.42|3133.44|3124.74|3134.31|3125.61|3133.44|3124.74|35
1641895750000|2022-01-11 10:09:10|3133.47|3124.77|3132.03|3123.33|3133.47|3124.77|3131.84|3123.14|35
1641895760000|2022-01-11 10:09:20|3132.18|3123.48|3131.41|3122.71|3132.18|3123.48|3131.41|3122.71|29
1641895770000|2022-01-11 10:09:30|3131.29|3122.59|3130.83|3122.13|3131.29|3122.59|3130.74|3122.04|38
1641895780000|2022-01-11 10:09:40|3130.89|3122.19|3130.32|3121.62|3130.91|3122.21|3130.29|3121.59|37
1641895790000|2022-01-11 10:09:50|3130.24|3121.54|3129.66|3120.96|3130.25|3121.55|3129.6|3120.9|29
1641895800000|2022-01-11 10:10:00|3129.65|3120.95|3129.93|3121.23|3130.25|3121.55|3129.63|3120.93|30
1641895810000|2022-01-11 10:10:10|3129.92|3121.22|3131.58|3122.88|3131.66|3122.96|3129.92|3121.22|37
1641895820000|2022-01-11 10:10:20|3131.52|3122.82|3131.3|3122.6|3132.02|3123.32|3131.12|3122.42|37
1641895830000|2022-01-11 10:10:30|3131.35|3122.65|3132.42|3123.72|3132.77|3124.07|3131.29|3122.59|32
1641895840000|2022-01-11 10:10:40|3132.43|3123.73|3133.28|3124.58|3133.71|3125.01|3132.41|3123.71|33
1641895850000|2022-01-11 10:10:50|3133.25|3124.55|3133.28|3124.58|3133.28|3124.58|3133.06|3124.36|33
1641895860000|2022-01-11 10:11:00|3133.26|3124.56|3131.74|3123.04|3133.33|3124.63|3131.56|3122.86|36
1641895870000|2022-01-11 10:11:10|3131.84|3123.14|3129.82|3121.12|3131.84|3123.14|3129.82|3121.12|37
1641895880000|2022-01-11 10:11:20|3130.14|3121.44|3129.92|3121.22|3130.33|3121.63|3129.81|3121.11|32
1641895890000|2022-01-11 10:11:30|3129.98|3121.28|3129.96|3121.26|3130.42|3121.72|3129.88|3121.18|32
1641895900000|2022-01-11 10:11:40|3129.95|3121.25|3129.1|3120.4|3129.95|3121.25|3128.47|3119.77|38
1641895910000|2022-01-11 10:11:50|3129.09|3120.39|3129.1|3120.4|3129.49|3120.79|3129.08|3120.38|37
1641895920000|2022-01-11 10:12:00|3129.03|3120.33|3128.6|3119.9|3129.53|3120.83|3128.6|3119.9|33
1641895930000|2022-01-11 10:12:10|3128.56|3119.86|3128.27|3119.57|3128.56|3119.86|3128.16|3119.46|26
1641895940000|2022-01-11 10:12:20|3128.22|3119.52|3128.75|3120.05|3128.88|3120.18|3128.22|3119.52|27
1641895950000|2022-01-11 10:12:30|3128.77|3120.07|3129.1|3120.4|3129.1|3120.4|3128.4|3119.7|29
1641895960000|2022-01-11 10:12:40|3129.17|3120.47|3129.93|3121.23|3130.02|3121.32|3129.15|3120.45|34
1641895970000|2022-01-11 10:12:50|3129.83|3121.13|3129.44|3120.74|3130.98|3122.28|3129.44|3120.74|33
1641895980000|2022-01-11 10:13:00|3129.42|3120.72|3128.78|3120.08|3129.53|3120.83|3128.6|3119.9|39
1641895990000|2022-01-11 10:13:10|3128.71|3120.01|3128.49|3119.79|3128.74|3120.04|3128.21|3119.51|35
1641896000000|2022-01-11 10:13:20|3128.45|3119.75|3128.33|3119.63|3128.66|3119.96|3128.33|3119.63|34
1641896010000|2022-01-11 10:13:30|3128.4|3119.7|3128.44|3119.74|3128.51|3119.81|3128.28|3119.58|36
1641896020000|2022-01-11 10:13:40|3128.32|3119.62|3128.15|3119.45|3128.35|3119.65|3127.63|3118.93|38
1641896030000|2022-01-11 10:13:50|3128.14|3119.44|3128.06|3119.36|3128.14|3119.44|3127.84|3119.14|34
1641896040000|2022-01-11 10:14:00|3128.05|3119.35|3127.96|3119.26|3128.08|3119.38|3127.7|3119|32
1641896050000|2022-01-11 10:14:10|3128.21|3119.51|3127.93|3119.23|3129.46|3120.76|3127.88|3119.18|36
1641896060000|2022-01-11 10:14:20|3128|3119.3|3127.34|3118.64|3128|3119.3|3127.28|3118.58|34
1641896070000|2022-01-11 10:14:30|3127.36|3118.66|3127.3|3118.6|3127.54|3118.84|3127.13|3118.43|33
1641896080000|2022-01-11 10:14:40|3127.29|3118.59|3126.83|3118.13|3127.48|3118.78|3126.61|3117.91|36
1641896090000|2022-01-11 10:14:50|3126.79|3118.09|3126.4|3117.7|3127.02|3118.32|3126.26|3117.56|37
1641896100000|2022-01-11 10:15:00|3126.44|3117.74|3124.94|3116.24|3126.46|3117.76|3124.94|3116.24|39
1641896110000|2022-01-11 10:15:10|3125.15|3116.45|3124.98|3116.28|3125.64|3116.94|3124.68|3115.98|33
1641896120000|2022-01-11 10:15:20|3125.44|3116.74|3124.86|3116.16|3125.44|3116.74|3124.62|3115.92|28
1641896130000|2022-01-11 10:15:30|3124.91|3116.21|3124.11|3115.41|3125.19|3116.49|3123.99|3115.29|33
1641896140000|2022-01-11 10:15:40|3124.06|3115.36|3124.07|3115.37|3124.53|3115.83|3123.88|3115.18|30
1641896150000|2022-01-11 10:15:50|3124.1|3115.4|3121.25|3112.55|3124.1|3115.4|3119.81|3111.11|33
1641896160000|2022-01-11 10:16:00|3120.8|3112.1|3122|3113.3|3122.03|3113.33|3120.11|3111.41|38
1641896170000|2022-01-11 10:16:10|3122.01|3113.31|3120.31|3111.61|3122.09|3113.39|3120.27|3111.57|28
1641896180000|2022-01-11 10:16:20|3120.35|3111.65|3120.06|3111.36|3121.15|3112.45|3119.8|3111.1|37
1641896190000|2022-01-11 10:16:30|3120.16|3111.46|3120.23|3111.53|3121.27|3112.57|3120.16|3111.46|36
1641896200000|2022-01-11 10:16:40|3120.26|3111.56|3116.99|3108.29|3120.31|3111.61|3116.99|3108.29|36
1641896210000|2022-01-11 10:16:50|3117.04|3108.34|3116.12|3107.42|3117.04|3108.34|3116.04|3107.34|36
1641896220000|2022-01-11 10:17:00|3116.03|3107.33|3116.26|3107.56|3116.64|3107.94|3115.93|3107.23|34
1641896230000|2022-01-11 10:17:10|3116.27|3107.57|3114.53|3105.83|3116.27|3107.57|3114.52|3105.82|33
1641896240000|2022-01-11 10:17:20|3114.5|3105.8|3113.32|3104.62|3115.32|3106.62|3113.32|3104.62|36
1641896250000|2022-01-11 10:17:30|3113.24|3104.54|3113.13|3104.43|3113.72|3105.02|3112.32|3103.62|36
1641896260000|2022-01-11 10:17:40|3113.02|3104.32|3114.27|3105.57|3114.81|3106.11|3112.86|3104.16|39
1641896270000|2022-01-11 10:17:50|3113.89|3105.19|3112.11|3103.41|3113.99|3105.29|3112.11|3103.41|37
1641896280000|2022-01-11 10:18:00|3112.15|3103.45|3113|3104.3|3113.11|3104.41|3112.14|3103.44|39
1641896290000|2022-01-11 10:18:10|3113.03|3104.33|3114.85|3106.15|3115.06|3106.36|3112.87|3104.17|39
1641896300000|2022-01-11 10:18:20|3114.47|3105.77|3113.12|3104.42|3114.58|3105.88|3112.89|3104.19|35
1641896310000|2022-01-11 10:18:30|3113.18|3104.48|3115.16|3106.46|3115.16|3106.46|3113.18|3104.48|36
1641896320000|2022-01-11 10:18:40|3115.15|3106.45|3115.29|3106.59|3115.4|3106.7|3115.15|3106.45|34
1641896330000|2022-01-11 10:18:50|3115.24|3106.54|3115.12|3106.42|3115.37|3106.67|3115.09|3106.39|26
1641896340000|2022-01-11 10:19:00|3115.13|3106.43|3114.42|3105.72|3115.43|3106.73|3114.27|3105.57|37
1641896350000|2022-01-11 10:19:10|3114.41|3105.71|3114.75|3106.05|3114.83|3106.13|3113.53|3104.83|38
1641896360000|2022-01-11 10:19:20|3114.71|3106.01|3115.24|3106.54|3115.38|3106.68|3114.66|3105.96|27
1641896370000|2022-01-11 10:19:30|3115.22|3106.52|3115.72|3107.02|3115.76|3107.06|3115.09|3106.39|37
1641896380000|2022-01-11 10:19:40|3115.74|3107.04|3116.36|3107.66|3116.36|3107.66|3115.56|3106.86|34
1641896390000|2022-01-11 10:19:50|3116.37|3107.67|3116.04|3107.34|3116.71|3108.01|3116.01|3107.31|32
1641896400000|2022-01-11 10:20:00|3116.46|3107.76|3116.02|3107.32|3116.9|3108.2|3115.87|3107.17|39
1641896410000|2022-01-11 10:20:10|3116.12|3107.42|3116.99|3108.29|3117.35|3108.65|3116.12|3107.42|38
1641896420000|2022-01-11 10:20:20|3116.93|3108.23|3116.44|3107.74|3116.93|3108.23|3115.97|3107.27|32
1641896430000|2022-01-11 10:20:30|3116.42|3107.72|3114.68|3105.98|3116.52|3107.82|3114.68|3105.98|34
1641896440000|2022-01-11 10:20:40|3114.66|3105.96|3114.23|3105.53|3114.7|3106|3114.03|3105.33|35
1641896450000|2022-01-11 10:20:50|3114.27|3105.57|3114|3105.3|3114.28|3105.58|3113.88|3105.18|28
1641896460000|2022-01-11 10:21:00|3113.99|3105.29|3114.78|3106.08|3114.86|3106.16|3113.97|3105.27|28
1641896470000|2022-01-11 10:21:10|3114.8|3106.1|3114.51|3105.81|3114.8|3106.1|3114.35|3105.65|29
1641896480000|2022-01-11 10:21:20|3114.48|3105.78|3115|3106.3|3115.68|3106.98|3114.48|3105.78|33
1641896490000|2022-01-11 10:21:30|3114.98|3106.28|3113.06|3104.36|3114.98|3106.28|3113.05|3104.35|38
1641896500000|2022-01-11 10:21:40|3113.09|3104.39|3114.28|3105.58|3114.41|3105.71|3113.04|3104.34|37
1641896510000|2022-01-11 10:21:50|3114.36|3105.66|3115.41|3106.71|3115.41|3106.71|3114.36|3105.66|35
1641896520000|2022-01-11 10:22:00|3115.4|3106.7|3115.36|3106.66|3115.85|3107.15|3115.2|3106.5|39
1641896530000|2022-01-11 10:22:10|3115.29|3106.59|3115.52|3106.82|3115.59|3106.89|3114.78|3106.08|27
1641896540000|2022-01-11 10:22:20|3115.5|3106.8|3115.74|3107.04|3115.86|3107.16|3115.2|3106.5|30
1641896550000|2022-01-11 10:22:30|3115.64|3106.94|3116.88|3108.18|3116.88|3108.18|3115.54|3106.84|16
1641896560000|2022-01-11 10:22:40|3116.34|3107.64|3116.58|3107.88|3116.9|3108.2|3115.72|3107.02|34
1641896570000|2022-01-11 10:22:50|3116.22|3107.52|3116.43|3107.73|3117.25|3108.55|3116.12|3107.42|36
1641896580000|2022-01-11 10:23:00|3116.36|3107.66|3116.81|3108.11|3116.94|3108.24|3116.12|3107.42|33
1641896590000|2022-01-11 10:23:10|3116.77|3108.07|3115.78|3107.08|3116.9|3108.2|3115.45|3106.75|37
1641896600000|2022-01-11 10:23:20|3115.92|3107.22|3115.83|3107.13|3116.02|3107.32|3115.69|3106.99|36
1641896610000|2022-01-11 10:23:30|3115.84|3107.14|3115.7|3107|3115.95|3107.25|3115.7|3107|22
1641896620000|2022-01-11 10:23:40|3115.67|3106.97|3115.43|3106.73|3115.67|3106.97|3115.37|3106.67|32
1641896630000|2022-01-11 10:23:50|3115.39|3106.69|3115.24|3106.54|3115.39|3106.69|3114.28|3105.58|35
1641896640000|2022-01-11 10:24:00|3115.3|3106.6|3112.09|3103.39|3115.3|3106.6|3112.09|3103.39|36
1641896650000|2022-01-11 10:24:10|3112.07|3103.37|3112.24|3103.54|3112.62|3103.92|3112.01|3103.31|27
1641896660000|2022-01-11 10:24:20|3112.23|3103.53|3112.17|3103.47|3112.89|3104.19|3112.07|3103.37|33
1641896670000|2022-01-11 10:24:30|3112.15|3103.45|3110.89|3102.19|3112.38|3103.68|3110.6|3101.9|34
1641896680000|2022-01-11 10:24:40|3110.83|3102.13|3110.87|3102.17|3111.41|3102.71|3110.44|3101.74|39
1641896690000|2022-01-11 10:24:50|3110.89|3102.19|3110.91|3102.21|3111.07|3102.37|3110.49|3101.79|31
1641896700000|2022-01-11 10:25:00|3110.82|3102.12|3109.41|3100.71|3110.98|3102.28|3109.27|3100.57|37
1641896710000|2022-01-11 10:25:10|3109.36|3100.66|3109.78|3101.08|3110.42|3101.72|3109.31|3100.61|34
1641896720000|2022-01-11 10:25:20|3109.97|3101.27|3111.62|3102.92|3111.62|3102.92|3109.96|3101.26|37
1641896730000|2022-01-11 10:25:30|3111.79|3103.09|3111.6|3102.9|3111.95|3103.25|3111.52|3102.82|37
1641896740000|2022-01-11 10:25:40|3111.62|3102.92|3112.22|3103.52|3112.22|3103.52|3111.56|3102.86|34
1641896750000|2022-01-11 10:25:50|3112.1|3103.4|3112.36|3103.66|3112.36|3103.66|3112.1|3103.4|30
1641896760000|2022-01-11 10:26:00|3112.44|3103.74|3113.01|3104.31|3113.05|3104.35|3112.3|3103.6|23
1641896770000|2022-01-11 10:26:10|3113.09|3104.39|3113.54|3104.84|3113.63|3104.93|3112.88|3104.18|25
1641896780000|2022-01-11 10:26:20|3113.5|3104.8|3113.35|3104.65|3113.54|3104.84|3112.86|3104.16|30
1641896790000|2022-01-11 10:26:30|3113.4|3104.7|3113.78|3105.08|3113.86|3105.16|3113.35|3104.65|36
1641896800000|2022-01-11 10:26:40|3113.81|3105.11|3114.9|3106.2|3114.9|3106.2|3113.81|3105.11|34
1641896810000|2022-01-11 10:26:50|3114.91|3106.21|3115.45|3106.75|3115.84|3107.14|3114.61|3105.91|37
1641896820000|2022-01-11 10:27:00|3115.48|3106.78|3115.84|3107.14|3116.16|3107.46|3115.42|3106.72|30
1641896830000|2022-01-11 10:27:10|3115.98|3107.28|3115.5|3106.8|3116.02|3107.32|3115.23|3106.53|28
1641896840000|2022-01-11 10:27:20|3115.51|3106.81|3115.58|3106.88|3115.63|3106.93|3115.34|3106.64|32
1641896850000|2022-01-11 10:27:30|3115.56|3106.86|3115.23|3106.53|3115.58|3106.88|3114.65|3105.95|31
1641896860000|2022-01-11 10:27:40|3115.13|3106.43|3113.47|3104.77|3115.29|3106.59|3112.47|3103.77|39
1641896870000|2022-01-11 10:27:50|3113.44|3104.74|3113.57|3104.87|3114.09|3105.39|3113.44|3104.74|36
1641896880000|2022-01-11 10:28:00|3113.59|3104.89|3113.76|3105.06|3114.23|3105.53|3113.46|3104.76|26
1641896890000|2022-01-11 10:28:10|3113.71|3105.01|3113.97|3105.27|3113.97|3105.27|3113.63|3104.93|34
1641896900000|2022-01-11 10:28:20|3114.39|3105.69|3115.44|3106.74|3115.44|3106.74|3114.38|3105.68|36
1641896910000|2022-01-11 10:28:30|3115.75|3107.05|3115.24|3106.54|3115.97|3107.27|3115.24|3106.54|30
1641896920000|2022-01-11 10:28:40|3114.98|3106.28|3114.84|3106.14|3115.38|3106.68|3114.33|3105.63|36
1641896930000|2022-01-11 10:28:50|3114.69|3105.99|3114.69|3105.99|3114.74|3106.04|3114.34|3105.64|27
1641896940000|2022-01-11 10:29:00|3114.7|3106|3115.16|3106.46|3115.32|3106.62|3114.68|3105.98|37
1641896950000|2022-01-11 10:29:10|3115.34|3106.64|3114.65|3105.95|3115.37|3106.67|3114.35|3105.65|33
1641896960000|2022-01-11 10:29:20|3114.67|3105.97|3114.49|3105.79|3114.85|3106.15|3114.19|3105.49|34
1641896970000|2022-01-11 10:29:30|3114.54|3105.84|3114.83|3106.13|3114.97|3106.27|3114.54|3105.84|36
1641896980000|2022-01-11 10:29:40|3114.79|3106.09|3115.68|3106.98|3115.81|3107.11|3114.79|3106.09|34
1641896990000|2022-01-11 10:29:50|3115.63|3106.93|3114.49|3105.79|3115.63|3106.93|3114.4|3105.7|32
1641897000000|2022-01-11 10:30:00|3114.67|3105.97|3113.96|3105.26|3114.67|3105.97|3113.64|3104.94|32
1641897010000|2022-01-11 10:30:10|3113.57|3104.87|3113.77|3105.07|3113.91|3105.21|3112.51|3103.81|37
1641897020000|2022-01-11 10:30:20|3113.78|3105.08|3115.38|3106.68|3115.42|3106.72|3113.78|3105.08|30
1641897030000|2022-01-11 10:30:30|3115.31|3106.61|3115.54|3106.84|3115.93|3107.23|3115.24|3106.54|29
1641897040000|2022-01-11 10:30:40|3115.7|3107|3115.82|3107.12|3115.84|3107.14|3115.68|3106.98|19
1641897050000|2022-01-11 10:30:50|3115.88|3107.18|3115.87|3107.17|3116.34|3107.64|3115.55|3106.85|31
1641897060000|2022-01-11 10:31:00|3115.91|3107.21|3116.39|3107.69|3116.58|3107.88|3115.8|3107.1|30
1641897070000|2022-01-11 10:31:10|3116.03|3107.33|3116.64|3107.94|3117|3108.3|3116.03|3107.33|31
1641897080000|2022-01-11 10:31:20|3116.62|3107.92|3117.09|3108.39|3117.36|3108.66|3116.59|3107.89|33
1641897090000|2022-01-11 10:31:30|3116.96|3108.26|3117.34|3108.64|3117.44|3108.74|3116.96|3108.26|29
1641897100000|2022-01-11 10:31:40|3117.35|3108.65|3116.11|3107.41|3117.4|3108.7|3116.11|3107.41|33
1641897110000|2022-01-11 10:31:50|3116.08|3107.38|3116.36|3107.66|3116.47|3107.77|3115.96|3107.26|36
1641897120000|2022-01-11 10:32:00|3116.32|3107.62|3116.27|3107.57|3116.4|3107.7|3116.02|3107.32|38
1641897130000|2022-01-11 10:32:10|3116.26|3107.56|3114.95|3106.25|3116.38|3107.68|3113.53|3104.83|38
1641897140000|2022-01-11 10:32:20|3114.97|3106.27|3115.49|3106.79|3115.91|3107.21|3114.76|3106.06|38
1641897150000|2022-01-11 10:32:30|3115.51|3106.81|3116.57|3107.87|3116.8|3108.1|3115.46|3106.76|36
1641897160000|2022-01-11 10:32:40|3116.67|3107.97|3116.26|3107.56|3116.9|3108.2|3116.15|3107.45|36
1641897170000|2022-01-11 10:32:50|3116.25|3107.55|3115.8|3107.1|3116.33|3107.63|3115.42|3106.72|34
1641897180000|2022-01-11 10:33:00|3115.79|3107.09|3115.77|3107.07|3115.91|3107.21|3115.77|3107.07|32
1641897190000|2022-01-11 10:33:10|3115.78|3107.08|3115.06|3106.36|3115.88|3107.18|3115.01|3106.31|26
1641897200000|2022-01-11 10:33:20|3114.96|3106.26|3115.12|3106.42|3115.18|3106.48|3114.73|3106.03|34
1641897210000|2022-01-11 10:33:30|3115.14|3106.44|3115.42|3106.72|3115.96|3107.26|3115.12|3106.42|34
1641897220000|2022-01-11 10:33:40|3115.39|3106.69|3115.65|3106.95|3115.75|3107.05|3115.39|3106.69|35
1641897230000|2022-01-11 10:33:50|3115.64|3106.94|3115.73|3107.03|3116.1|3107.4|3115.63|3106.93|37
1641897240000|2022-01-11 10:34:00|3115.94|3107.24|3115.62|3106.92|3115.96|3107.26|3115.45|3106.75|33
1641897250000|2022-01-11 10:34:10|3115.7|3107|3115.39|3106.69|3115.74|3107.04|3115.36|3106.66|28
1641897260000|2022-01-11 10:34:20|3115.43|3106.73|3115.33|3106.63|3115.43|3106.73|3115.26|3106.56|27
1641897270000|2022-01-11 10:34:30|3115.29|3106.59|3115.77|3107.07|3116.08|3107.38|3115.29|3106.59|32
1641897280000|2022-01-11 10:34:40|3115.78|3107.08|3115.62|3106.92|3115.88|3107.18|3115.62|3106.92|25
1641897290000|2022-01-11 10:34:50|3115.61|3106.91|3115.76|3107.06|3115.82|3107.12|3115.6|3106.9|16
1641897300000|2022-01-11 10:35:00|3115.75|3107.05|3116.02|3107.32|3116.26|3107.56|3115.66|3106.96|32
1641897310000|2022-01-11 10:35:10|3116.01|3107.31|3116.69|3107.99|3116.8|3108.1|3116.01|3107.31|30
1641897320000|2022-01-11 10:35:20|3116.59|3107.89|3116.54|3107.84|3116.77|3108.07|3116.54|3107.84|16
1641897330000|2022-01-11 10:35:30|3116.6|3107.9|3116.13|3107.43|3116.67|3107.97|3115.73|3107.03|34
1641897340000|2022-01-11 10:35:40|3115.99|3107.29|3116.47|3107.77|3116.82|3108.12|3115.99|3107.29|33
1641897350000|2022-01-11 10:35:50|3116.46|3107.76|3116.63|3107.93|3116.71|3108.01|3116.13|3107.43|27
1641897360000|2022-01-11 10:36:00|3116.64|3107.94|3116.7|3108|3116.89|3108.19|3116.49|3107.79|34
1641897370000|2022-01-11 10:36:10|3116.71|3108.01|3115.82|3107.12|3116.73|3108.03|3115.61|3106.91|38
1641897380000|2022-01-11 10:36:20|3115.94|3107.24|3116.18|3107.48|3116.3|3107.6|3115.88|3107.18|35
1641897390000|2022-01-11 10:36:30|3116.36|3107.66|3116.74|3108.04|3116.78|3108.08|3115.99|3107.29|28
1641897400000|2022-01-11 10:36:40|3116.73|3108.03|3116.8|3108.1|3116.8|3108.1|3116.38|3107.68|28
1641897410000|2022-01-11 10:36:50|3116.71|3108.01|3116.82|3108.12|3117.13|3108.43|3116.62|3107.92|29
1641897420000|2022-01-11 10:37:00|3116.7|3108|3115.76|3107.06|3116.77|3108.07|3115.76|3107.06|32
1641897430000|2022-01-11 10:37:10|3115.85|3107.15|3116.01|3107.31|3116.35|3107.65|3114.67|3105.97|32
1641897440000|2022-01-11 10:37:20|3115.87|3107.17|3115.91|3107.21|3116|3107.3|3115.68|3106.98|26
1641897450000|2022-01-11 10:37:30|3115.63|3106.93|3116.68|3107.98|3116.69|3107.99|3115.63|3106.93|29
1641897460000|2022-01-11 10:37:40|3116.58|3107.88|3116.79|3108.09|3116.79|3108.09|3116.34|3107.64|23
1641897470000|2022-01-11 10:37:50|3116.69|3107.99|3116.46|3107.76|3116.98|3108.28|3116.29|3107.59|14
1641897480000|2022-01-11 10:38:00|3116.44|3107.74|3117.05|3108.35|3117.05|3108.35|3116.43|3107.73|22
1641897490000|2022-01-11 10:38:10|3116.91|3108.21|3116.61|3107.91|3116.91|3108.21|3116.36|3107.66|29
1641897500000|2022-01-11 10:38:20|3116.56|3107.86|3116.81|3108.11|3116.83|3108.13|3116.56|3107.86|17
1641897510000|2022-01-11 10:38:30|3116.75|3108.05|3116.42|3107.72|3116.75|3108.05|3116.37|3107.67|20
1641897520000|2022-01-11 10:38:40|3116.38|3107.68|3115.5|3106.8|3116.45|3107.75|3115.46|3106.76|26
1641897530000|2022-01-11 10:38:50|3115.67|3106.97|3114.93|3106.23|3115.67|3106.97|3114.87|3106.17|28
1641897540000|2022-01-11 10:39:00|3115|3106.3|3114.43|3105.73|3115.14|3106.44|3114.27|3105.57|30
1641897550000|2022-01-11 10:39:10|3114.45|3105.75|3113.4|3104.7|3114.54|3105.84|3113.14|3104.44|25
1641897560000|2022-01-11 10:39:20|3113.43|3104.73|3113.32|3104.62|3113.48|3104.78|3113.19|3104.49|28
1641897570000|2022-01-11 10:39:30|3113.36|3104.66|3112.7|3104|3113.48|3104.78|3112.25|3103.55|32
1641897580000|2022-01-11 10:39:40|3112.67|3103.97|3111|3102.3|3112.7|3104|3110.84|3102.14|35
1641897590000|2022-01-11 10:39:50|3110.81|3102.11|3111.71|3103.01|3112.36|3103.66|3110.81|3102.11|36
1641897600000|2022-01-11 10:40:00|3111.63|3102.93|3110.85|3102.15|3111.74|3103.04|3110.8|3102.1|36
1641897610000|2022-01-11 10:40:10|3110.9|3102.2|3110.47|3101.77|3111.06|3102.36|3110.47|3101.77|36
1641897620000|2022-01-11 10:40:20|3110.69|3101.99|3110.52|3101.82|3110.69|3101.99|3110.13|3101.43|27
1641897630000|2022-01-11 10:40:30|3110.53|3101.83|3110.66|3101.96|3110.74|3102.04|3110.45|3101.75|20
1641897640000|2022-01-11 10:40:40|3110.63|3101.93|3109.4|3100.7|3110.63|3101.93|3109.17|3100.47|16
1641897650000|2022-01-11 10:40:50|3109.29|3100.59|3108.16|3099.46|3109.29|3100.59|3108.16|3099.46|29
1641897660000|2022-01-11 10:41:00|3108.11|3099.41|3108.01|3099.31|3108.11|3099.41|3108|3099.3|15
1641897670000|2022-01-11 10:41:10|3108.65|3099.95|3108.87|3100.17|3109.57|3100.87|3108.56|3099.86|36
1641897680000|2022-01-11 10:41:20|3108.81|3100.11|3107.78|3099.08|3108.94|3100.24|3107.64|3098.94|36
1641897690000|2022-01-11 10:41:30|3108.11|3099.41|3107.94|3099.24|3108.11|3099.41|3107.27|3098.57|38
1641897700000|2022-01-11 10:41:40|3107.93|3099.23|3108.03|3099.33|3108.75|3100.05|3107.82|3099.12|31
1641897710000|2022-01-11 10:41:50|3108.07|3099.37|3108.68|3099.98|3109|3100.3|3108.06|3099.36|37
1641897720000|2022-01-11 10:42:00|3108.67|3099.97|3108.58|3099.88|3108.68|3099.98|3108.4|3099.7|23
1641897730000|2022-01-11 10:42:10|3108.62|3099.92|3108.52|3099.82|3108.66|3099.96|3108.52|3099.82|7
1641897740000|2022-01-11 10:42:20|3108.47|3099.77|3108.16|3099.46|3108.48|3099.78|3107.82|3099.12|25
1641897750000|2022-01-11 10:42:30|3107.94|3099.24|3107.92|3099.22|3108.38|3099.68|3107.76|3099.06|30
1641897760000|2022-01-11 10:42:40|3107.75|3099.05|3106.9|3098.2|3107.75|3099.05|3106.02|3097.32|38
1641897770000|2022-01-11 10:42:50|3106.92|3098.22|3108.08|3099.38|3108.09|3099.39|3106.53|3097.83|35
1641897780000|2022-01-11 10:43:00|3108.16|3099.46|3108.57|3099.87|3108.66|3099.96|3107.9|3099.2|37
1641897790000|2022-01-11 10:43:10|3108.5|3099.8|3108.55|3099.85|3109.05|3100.35|3108.5|3099.8|35
1641897800000|2022-01-11 10:43:20|3108.61|3099.91|3109.04|3100.34|3109.21|3100.51|3108.61|3099.91|35
1641897810000|2022-01-11 10:43:30|3109.41|3100.71|3110.23|3101.53|3110.28|3101.58|3109.39|3100.69|34
1641897820000|2022-01-11 10:43:40|3110.24|3101.54|3110.2|3101.5|3110.24|3101.54|3109.9|3101.2|25
1641897830000|2022-01-11 10:43:50|3110.12|3101.42|3109.15|3100.45|3110.13|3101.43|3108.78|3100.08|24
1641897840000|2022-01-11 10:44:00|3108.94|3100.24|3108.95|3100.25|3109.74|3101.04|3108.8|3100.1|36
1641897850000|2022-01-11 10:44:10|3108.91|3100.21|3109.02|3100.32|3109.06|3100.36|3108.91|3100.21|33
1641897860000|2022-01-11 10:44:20|3108.97|3100.27|3109.07|3100.37|3109.13|3100.43|3108.93|3100.23|33
1641897870000|2022-01-11 10:44:30|3109.13|3100.43|3109.45|3100.75|3109.68|3100.98|3109.06|3100.36|31
1641897880000|2022-01-11 10:44:40|3109.51|3100.81|3110.54|3101.84|3110.56|3101.86|3109.48|3100.78|34
1641897890000|2022-01-11 10:44:50|3110.5|3101.8|3111.23|3102.53|3111.27|3102.57|3110.4|3101.7|28
1641897900000|2022-01-11 10:45:00|3111.14|3102.44|3111.73|3103.03|3111.91|3103.21|3110.9|3102.2|28
1641897910000|2022-01-11 10:45:10|3111.72|3103.02|3111.89|3103.19|3112.03|3103.33|3111.63|3102.93|34
1641897920000|2022-01-11 10:45:20|3111.96|3103.26|3111.83|3103.13|3111.96|3103.26|3111.73|3103.03|25
1641897930000|2022-01-11 10:45:30|3111.86|3103.16|3111.38|3102.68|3112.11|3103.41|3111.32|3102.62|24
1641897940000|2022-01-11 10:45:40|3111.34|3102.64|3110.52|3101.82|3111.6|3102.9|3110.5|3101.8|36
1641897950000|2022-01-11 10:45:50|3110.49|3101.79|3109.78|3101.08|3110.63|3101.93|3109.76|3101.06|34
1641897960000|2022-01-11 10:46:00|3109.87|3101.17|3109.32|3100.62|3109.87|3101.17|3109.09|3100.39|32
1641897970000|2022-01-11 10:46:10|3109.46|3100.76|3109.24|3100.54|3109.48|3100.78|3108.81|3100.11|35
1641897980000|2022-01-11 10:46:20|3109.34|3100.64|3109.67|3100.97|3109.97|3101.27|3109.34|3100.64|35
1641897990000|2022-01-11 10:46:30|3109.65|3100.95|3109.53|3100.83|3110.6|3101.9|3109.5|3100.8|30
1641898000000|2022-01-11 10:46:40|3109.52|3100.82|3109.37|3100.67|3109.78|3101.08|3109.36|3100.66|19
1641898010000|2022-01-11 10:46:50|3109.36|3100.66|3108.34|3099.64|3109.43|3100.73|3108.24|3099.54|28
1641898020000|2022-01-11 10:47:00|3108.46|3099.76|3108.44|3099.74|3108.62|3099.92|3108.31|3099.61|29
1641898030000|2022-01-11 10:47:10|3108.43|3099.73|3108.32|3099.62|3108.88|3100.18|3108.32|3099.62|28
1641898040000|2022-01-11 10:47:20|3108.31|3099.61|3106.77|3098.07|3109.07|3100.37|3106.77|3098.07|30
1641898050000|2022-01-11 10:47:30|3106.8|3098.1|3105.9|3097.2|3107.2|3098.5|3105.59|3096.89|34
1641898060000|2022-01-11 10:47:40|3106.06|3097.36|3106.38|3097.68|3106.48|3097.78|3105.91|3097.21|36
1641898070000|2022-01-11 10:47:50|3106.35|3097.65|3106.85|3098.15|3106.85|3098.15|3105.87|3097.17|33
1641898080000|2022-01-11 10:48:00|3106.74|3098.04|3106.66|3097.96|3107.3|3098.6|3106.5|3097.8|39
1641898090000|2022-01-11 10:48:10|3106.83|3098.13|3106.76|3098.06|3107.01|3098.31|3106.48|3097.78|30
1641898100000|2022-01-11 10:48:20|3106.55|3097.85|3106.48|3097.78|3106.92|3098.22|3106.28|3097.58|35
1641898110000|2022-01-11 10:48:30|3106.61|3097.91|3107.5|3098.8|3107.66|3098.96|3106.45|3097.75|34
1641898120000|2022-01-11 10:48:40|3107.37|3098.67|3107.07|3098.37|3107.37|3098.67|3106.96|3098.26|34
1641898130000|2022-01-11 10:48:50|3107|3098.3|3106.69|3097.99|3107.03|3098.33|3106.58|3097.88|33
1641898140000|2022-01-11 10:49:00|3106.7|3098|3106.63|3097.93|3106.8|3098.1|3106.58|3097.88|26
1641898150000|2022-01-11 10:49:10|3106.61|3097.91|3106.61|3097.91|3106.88|3098.18|3106.57|3097.87|31
1641898160000|2022-01-11 10:49:20|3106.53|3097.83|3105.64|3096.94|3106.7|3098|3105.58|3096.88|22
1641898170000|2022-01-11 10:49:30|3105.69|3096.99|3105.09|3096.39|3105.69|3096.99|3104.91|3096.21|28
1641898180000|2022-01-11 10:49:40|3105.19|3096.49|3104.86|3096.16|3105.19|3096.49|3104.86|3096.16|26
1641898190000|2022-01-11 10:49:50|3104.82|3096.12|3104.7|3096|3104.87|3096.17|3104.58|3095.88|23
1641898200000|2022-01-11 10:50:00|3104.69|3095.99|3106.87|3098.17|3107.09|3098.39|3104.69|3095.99|36
1641898210000|2022-01-11 10:50:10|3106.92|3098.22|3106.93|3098.23|3108.06|3099.36|3106.92|3098.22|38
1641898220000|2022-01-11 10:50:20|3106.87|3098.17|3107.2|3098.5|3107.36|3098.66|3106.87|3098.17|38
1641898230000|2022-01-11 10:50:30|3107.09|3098.39|3107.32|3098.62|3107.37|3098.67|3107.09|3098.39|20
1641898240000|2022-01-11 10:50:40|3107.35|3098.65|3107.41|3098.71|3107.5|3098.8|3107.04|3098.34|23
1641898250000|2022-01-11 10:50:50|3107.45|3098.75|3107.55|3098.85|3107.57|3098.87|3107.17|3098.47|20
1641898260000|2022-01-11 10:51:00|3107.64|3098.94|3107.42|3098.72|3107.73|3099.03|3107.42|3098.72|15
1641898270000|2022-01-11 10:51:10|3107.44|3098.74|3107.55|3098.85|3107.63|3098.93|3107.43|3098.73|28
1641898280000|2022-01-11 10:51:20|3107.6|3098.9|3107.8|3099.1|3107.9|3099.2|3107.46|3098.76|33
1641898290000|2022-01-11 10:51:30|3107.79|3099.09|3107.61|3098.91|3107.93|3099.23|3107.57|3098.87|28
1641898300000|2022-01-11 10:51:40|3107.64|3098.94|3107.58|3098.88|3107.64|3098.94|3107.53|3098.83|10
1641898310000|2022-01-11 10:51:50|3107.55|3098.85|3107.35|3098.65|3107.55|3098.85|3107.35|3098.65|32
1641898320000|2022-01-11 10:52:00|3107.36|3098.66|3106.14|3097.44|3107.4|3098.7|3106.12|3097.42|24
1641898330000|2022-01-11 10:52:10|3106.05|3097.35|3106.06|3097.36|3106.06|3097.36|3105.93|3097.23|7
1641898340000|2022-01-11 10:52:20|3106.14|3097.44|3107.82|3099.12|3108.14|3099.44|3106.06|3097.36|30
1641898350000|2022-01-11 10:52:30|3107.79|3099.09|3107.67|3098.97|3107.79|3099.09|3107.51|3098.81|32
1641898360000|2022-01-11 10:52:40|3107.56|3098.86|3106.06|3097.36|3107.6|3098.9|3106.05|3097.35|35
1641898370000|2022-01-11 10:52:50|3106.16|3097.46|3106.44|3097.74|3106.7|3098|3105.84|3097.14|37
1641898380000|2022-01-11 10:53:00|3106.75|3098.05|3106.3|3097.6|3106.79|3098.09|3106.26|3097.56|28
1641898390000|2022-01-11 10:53:10|3106.26|3097.56|3106.33|3097.63|3106.34|3097.64|3106.26|3097.56|11
1641898400000|2022-01-11 10:53:20|3106.95|3098.25|3106.74|3098.04|3107.05|3098.35|3106.64|3097.94|29
1641898410000|2022-01-11 10:53:30|3106.7|3098|3106.65|3097.95|3106.8|3098.1|3106.65|3097.95|17
1641898420000|2022-01-11 10:53:40|3106.68|3097.98|3106.7|3098|3106.92|3098.22|3106.45|3097.75|19
1641898430000|2022-01-11 10:53:50|3106.49|3097.79|3107.17|3098.47|3107.17|3098.47|3106.49|3097.79|17
1641898440000|2022-01-11 10:54:00|3107.11|3098.41|3106.62|3097.92|3107.61|3098.91|3106.62|3097.92|21
1641898450000|2022-01-11 10:54:10|3106.71|3098.01|3105.55|3096.85|3106.93|3098.23|3105.55|3096.85|34
1641898460000|2022-01-11 10:54:20|3105.58|3096.88|3105.83|3097.13|3105.83|3097.13|3105.47|3096.77|25
1641898470000|2022-01-11 10:54:30|3105.86|3097.16|3105.63|3096.93|3106.03|3097.33|3105.63|3096.93|22
1641898480000|2022-01-11 10:54:40|3105.62|3096.92|3105.48|3096.78|3105.62|3096.92|3105.48|3096.78|13
1641898490000|2022-01-11 10:54:50|3105.41|3096.71|3104.73|3096.03|3105.41|3096.71|3104.73|3096.03|15
1641898500000|2022-01-11 10:55:00|3104.78|3096.08|3105.47|3096.77|3105.58|3096.88|3104.73|3096.03|26
1641898510000|2022-01-11 10:55:10|3105.5|3096.8|3105.48|3096.78|3105.5|3096.8|3105.37|3096.67|22
1641898520000|2022-01-11 10:55:20|3105.46|3096.76|3101.2|3092.5|3105.54|3096.84|3100.67|3091.97|35
1641898530000|2022-01-11 10:55:30|3101.34|3092.64|3103.24|3094.54|3103.92|3095.22|3101.15|3092.45|39
1641898540000|2022-01-11 10:55:40|3103.52|3094.82|3104.22|3095.52|3104.87|3096.17|3103.48|3094.78|38
1641898550000|2022-01-11 10:55:50|3104.21|3095.51|3104.41|3095.71|3104.55|3095.85|3104.21|3095.51|37
1641898560000|2022-01-11 10:56:00|3104.21|3095.51|3102.79|3094.09|3104.41|3095.71|3102.73|3094.03|33
1641898570000|2022-01-11 10:56:10|3102.86|3094.16|3102.59|3093.89|3102.98|3094.28|3102.23|3093.53|35
1641898580000|2022-01-11 10:56:20|3102.36|3093.66|3102.44|3093.74|3103.11|3094.41|3102.36|3093.66|34
1641898590000|2022-01-11 10:56:30|3102.58|3093.88|3101.32|3092.62|3102.65|3093.95|3101.22|3092.52|37
1641898600000|2022-01-11 10:56:40|3101.3|3092.6|3099.95|3091.25|3101.77|3093.07|3099.95|3091.25|34
1641898610000|2022-01-11 10:56:50|3100.18|3091.48|3100.5|3091.8|3100.58|3091.88|3099.08|3090.38|39
1641898620000|2022-01-11 10:57:00|3100.45|3091.75|3099.52|3090.82|3100.6|3091.9|3099.15|3090.45|38
1641898630000|2022-01-11 10:57:10|3099.88|3091.18|3099.72|3091.02|3100.08|3091.38|3099.55|3090.85|35
1641898640000|2022-01-11 10:57:20|3099.77|3091.07|3098.5|3089.8|3099.84|3091.14|3098.48|3089.78|33
1641898650000|2022-01-11 10:57:30|3098.49|3089.79|3096.24|3087.54|3098.85|3090.15|3096.15|3087.45|36
1641898660000|2022-01-11 10:57:40|3096.09|3087.39|3096.75|3088.05|3096.79|3088.09|3095.42|3086.72|37
1641898670000|2022-01-11 10:57:50|3096.73|3088.03|3096.64|3087.94|3097.04|3088.34|3096.52|3087.82|38
1641898680000|2022-01-11 10:58:00|3096.51|3087.81|3096.73|3088.03|3097.48|3088.78|3096.49|3087.79|35
1641898690000|2022-01-11 10:58:10|3096.79|3088.09|3096.4|3087.7|3096.87|3088.17|3096.4|3087.7|30
1641898700000|2022-01-11 10:58:20|3096.32|3087.62|3095.78|3087.08|3096.37|3087.67|3095.76|3087.06|27
1641898710000|2022-01-11 10:58:30|3095.8|3087.1|3095.85|3087.15|3095.99|3087.29|3095.65|3086.95|33
1641898720000|2022-01-11 10:58:40|3095.89|3087.19|3094.91|3086.21|3095.94|3087.24|3093.75|3085.05|37
1641898730000|2022-01-11 10:58:50|3095.06|3086.36|3094.51|3085.81|3095.06|3086.36|3094.18|3085.48|32
1641898740000|2022-01-11 10:59:00|3094.41|3085.71|3095.73|3087.03|3095.93|3087.23|3094.18|3085.48|35
1641898750000|2022-01-11 10:59:10|3095.57|3086.87|3095.53|3086.83|3096.07|3087.37|3095.11|3086.41|32
1641898760000|2022-01-11 10:59:20|3095.51|3086.81|3096.92|3088.22|3096.92|3088.22|3095.51|3086.81|33
1641898770000|2022-01-11 10:59:30|3097.16|3088.46|3096.52|3087.82|3098.85|3090.15|3096.41|3087.71|39
1641898780000|2022-01-11 10:59:40|3096.49|3087.79|3097.25|3088.55|3097.29|3088.59|3096.46|3087.76|34
1641898790000|2022-01-11 10:59:50|3097.06|3088.36|3098.05|3089.35|3098.91|3090.21|3096.97|3088.27|32
1641898800000|2022-01-11 11:00:00|3098.97|3090.27|3097.68|3088.98|3099.02|3090.32|3097.2|3088.5|38
1641898810000|2022-01-11 11:00:10|3097.58|3088.88|3100.13|3091.43|3100.55|3091.85|3097.34|3088.64|39
1641898820000|2022-01-11 11:00:20|3100.11|3091.41|3097.21|3088.51|3100.11|3091.41|3096.95|3088.25|40
1641898830000|2022-01-11 11:00:30|3097.26|3088.56|3099.23|3090.53|3099.44|3090.74|3097.26|3088.56|36
1641898840000|2022-01-11 11:00:40|3099.54|3090.84|3100.11|3091.41|3100.11|3091.41|3099.15|3090.45|37
1641898850000|2022-01-11 11:00:50|3100.14|3091.44|3100.28|3091.58|3101.1|3092.4|3099.9|3091.2|37
1641898860000|2022-01-11 11:01:00|3100.27|3091.57|3100.12|3091.42|3100.72|3092.02|3099.67|3090.97|38
1641898870000|2022-01-11 11:01:10|3100.17|3091.47|3100.74|3092.04|3101.01|3092.31|3099.56|3090.86|37
1641898880000|2022-01-11 11:01:20|3100.6|3091.9|3101.09|3092.39|3101.09|3092.39|3099.77|3091.07|37
1641898890000|2022-01-11 11:01:30|3101.1|3092.4|3103.79|3095.09|3104.48|3095.78|3100.9|3092.2|36
1641898900000|2022-01-11 11:01:40|3103.63|3094.93|3104.49|3095.79|3104.52|3095.82|3103.63|3094.93|36
1641898910000|2022-01-11 11:01:50|3104.48|3095.78|3104.62|3095.92|3104.68|3095.98|3104.38|3095.68|29
1641898920000|2022-01-11 11:02:00|3104.64|3095.94|3104.07|3095.37|3104.72|3096.02|3103.87|3095.17|27
1641898930000|2022-01-11 11:02:10|3104.12|3095.42|3103.95|3095.25|3104.27|3095.57|3103.85|3095.15|27
1641898940000|2022-01-11 11:02:20|3103.96|3095.26|3103.02|3094.32|3104.24|3095.54|3103.02|3094.32|14
1641898950000|2022-01-11 11:02:30|3103|3094.3|3103.19|3094.49|3103.64|3094.94|3102.96|3094.26|35
1641898960000|2022-01-11 11:02:40|3103.45|3094.75|3104.52|3095.82|3104.52|3095.82|3103.45|3094.75|30
1641898970000|2022-01-11 11:02:50|3104.57|3095.87|3103.81|3095.11|3104.57|3095.87|3103.76|3095.06|38
1641898980000|2022-01-11 11:03:00|3103.92|3095.22|3103.9|3095.2|3104.23|3095.53|3103.79|3095.09|33
1641898990000|2022-01-11 11:03:10|3103.78|3095.08|3102.94|3094.24|3103.78|3095.08|3102.82|3094.12|31
1641899000000|2022-01-11 11:03:20|3103.01|3094.31|3102.79|3094.09|3103.09|3094.39|3102.79|3094.09|32
1641899010000|2022-01-11 11:03:30|3102.85|3094.15|3102.17|3093.47|3103.67|3094.97|3102.16|3093.46|34
1641899020000|2022-01-11 11:03:40|3102.03|3093.33|3103.81|3095.11|3103.84|3095.14|3102.03|3093.33|34
1641899030000|2022-01-11 11:03:50|3103.64|3094.94|3103.27|3094.57|3103.84|3095.14|3103.27|3094.57|30
1641899040000|2022-01-11 11:04:00|3103.23|3094.53|3101.77|3093.07|3103.23|3094.53|3101.56|3092.86|35
1641899050000|2022-01-11 11:04:10|3101.84|3093.14|3101.57|3092.87|3101.84|3093.14|3101.46|3092.76|35
1641899060000|2022-01-11 11:04:20|3101.54|3092.84|3102.11|3093.41|3102.21|3093.51|3101.49|3092.79|40
1641899070000|2022-01-11 11:04:30|3102.06|3093.36|3100.73|3092.03|3102.06|3093.36|3100.73|3092.03|36
1641899080000|2022-01-11 11:04:40|3100.68|3091.98|3099.88|3091.18|3100.68|3091.98|3099.48|3090.78|35
1641899090000|2022-01-11 11:04:50|3099.89|3091.19|3099.51|3090.81|3099.89|3091.19|3099.51|3090.81|32
1641899100000|2022-01-11 11:05:00|3099.64|3090.94|3101.16|3092.46|3101.33|3092.63|3099.51|3090.81|39
1641899110000|2022-01-11 11:05:10|3101.05|3092.35|3101.64|3092.94|3102.88|3094.18|3100.96|3092.26|36
1641899120000|2022-01-11 11:05:20|3101.71|3093.01|3102.49|3093.79|3102.51|3093.81|3101.67|3092.97|31
1641899130000|2022-01-11 11:05:30|3102.48|3093.78|3102.47|3093.77|3102.58|3093.88|3102.37|3093.67|20
1641899140000|2022-01-11 11:05:40|3102.51|3093.81|3102.78|3094.08|3102.9|3094.2|3102.18|3093.48|25
1641899150000|2022-01-11 11:05:50|3103.28|3094.58|3103.68|3094.98|3104.39|3095.69|3103.14|3094.44|36
1641899160000|2022-01-11 11:06:00|3103.39|3094.69|3102.58|3093.88|3103.57|3094.87|3102.37|3093.67|37
1641899170000|2022-01-11 11:06:10|3102.56|3093.86|3101.44|3092.74|3102.56|3093.86|3101.17|3092.47|32
1641899180000|2022-01-11 11:06:20|3101.5|3092.8|3103.05|3094.35|3103.12|3094.42|3101.5|3092.8|37
1641899190000|2022-01-11 11:06:30|3103.15|3094.45|3102.99|3094.29|3103.31|3094.61|3102.78|3094.08|29
1641899200000|2022-01-11 11:06:40|3103.08|3094.38|3104.89|3096.19|3105|3096.3|3103.01|3094.31|39
1641899210000|2022-01-11 11:06:50|3104.97|3096.27|3105.01|3096.31|3105.01|3096.31|3103.99|3095.29|33
1641899220000|2022-01-11 11:07:00|3105.18|3096.48|3105.56|3096.86|3105.56|3096.86|3105.14|3096.44|33
1641899230000|2022-01-11 11:07:10|3105.59|3096.89|3106.33|3097.63|3106.74|3098.04|3105.59|3096.89|24
1641899240000|2022-01-11 11:07:20|3106.58|3097.88|3107.51|3098.81|3107.51|3098.81|3106.36|3097.66|29
1641899250000|2022-01-11 11:07:30|3107.41|3098.71|3108.49|3099.79|3108.78|3100.08|3107.41|3098.71|22
1641899260000|2022-01-11 11:07:40|3108.4|3099.7|3107.57|3098.87|3108.5|3099.8|3107.57|3098.87|32
1641899270000|2022-01-11 11:07:50|3108.54|3099.84|3109.58|3100.88|3110.3|3101.6|3107.79|3099.09|28
1641899280000|2022-01-11 11:08:00|3109.61|3100.91|3109.25|3100.55|3109.92|3101.22|3108.93|3100.23|35
1641899290000|2022-01-11 11:08:10|3109.16|3100.46|3108.93|3100.23|3109.33|3100.63|3108.93|3100.23|31
1641899300000|2022-01-11 11:08:20|3108.37|3099.67|3112.14|3103.44|3112.3|3103.6|3108.35|3099.65|37
1641899310000|2022-01-11 11:08:30|3112.08|3103.38|3110.62|3101.92|3112.08|3103.38|3110.46|3101.76|35
1641899320000|2022-01-11 11:08:40|3110.43|3101.73|3109.73|3101.03|3110.43|3101.73|3109.1|3100.4|35
1641899330000|2022-01-11 11:08:50|3109.94|3101.24|3111.01|3102.31|3111.01|3102.31|3109.45|3100.75|38
1641899340000|2022-01-11 11:09:00|3111.05|3102.35|3111.66|3102.96|3111.78|3103.08|3111|3102.3|38
1641899350000|2022-01-11 11:09:10|3111.75|3103.05|3111.13|3102.43|3112.07|3103.37|3110.91|3102.21|35
1641899360000|2022-01-11 11:09:20|3111.04|3102.34|3110.98|3102.28|3111.29|3102.59|3110.98|3102.28|32
1641899370000|2022-01-11 11:09:30|3110.94|3102.24|3110.62|3101.92|3110.94|3102.24|3110.55|3101.85|36
1641899380000|2022-01-11 11:09:40|3110.58|3101.88|3111.06|3102.36|3111.21|3102.51|3110.38|3101.68|36
1641899390000|2022-01-11 11:09:50|3111.05|3102.35|3111.67|3102.97|3111.74|3103.04|3110.75|3102.05|29
1641899400000|2022-01-11 11:10:00|3111.84|3103.14|3111.82|3103.12|3111.84|3103.14|3111.63|3102.93|14
1641899410000|2022-01-11 11:10:10|3111.78|3103.08|3112.3|3103.6|3112.36|3103.66|3111.65|3102.95|27
1641899420000|2022-01-11 11:10:20|3112.31|3103.61|3112.35|3103.65|3112.52|3103.82|3112.17|3103.47|25
1641899430000|2022-01-11 11:10:30|3112.42|3103.72|3114.32|3105.62|3114.4|3105.7|3112.26|3103.56|35
1641899440000|2022-01-11 11:10:40|3114.37|3105.67|3114.26|3105.56|3114.37|3105.67|3113.72|3105.02|38
1641899450000|2022-01-11 11:10:50|3114.21|3105.51|3113.5|3104.8|3114.27|3105.57|3112.69|3103.99|37
1641899460000|2022-01-11 11:11:00|3113.4|3104.7|3116.16|3107.46|3116.55|3107.85|3113.4|3104.7|37
1641899470000|2022-01-11 11:11:10|3116.33|3107.63|3115.64|3106.94|3116.91|3108.21|3115.6|3106.9|38
1641899480000|2022-01-11 11:11:20|3115.38|3106.68|3115.35|3106.65|3115.56|3106.86|3115.03|3106.33|37
1641899490000|2022-01-11 11:11:30|3115.34|3106.64|3115.11|3106.41|3115.44|3106.74|3114.92|3106.22|31
1641899500000|2022-01-11 11:11:40|3115.23|3106.53|3114.44|3105.74|3115.27|3106.57|3114.44|3105.74|35
1641899510000|2022-01-11 11:11:50|3114.35|3105.65|3115.16|3106.46|3115.24|3106.54|3114.28|3105.58|34
1641899520000|2022-01-11 11:12:00|3115.07|3106.37|3113.6|3104.9|3115.14|3106.44|3113.6|3104.9|38
1641899530000|2022-01-11 11:12:10|3113.53|3104.83|3114.06|3105.36|3114.25|3105.55|3112.99|3104.29|35
1641899540000|2022-01-11 11:12:20|3114.22|3105.52|3113.34|3104.64|3114.45|3105.75|3113.21|3104.51|35
1641899550000|2022-01-11 11:12:30|3113.39|3104.69|3113.13|3104.43|3113.4|3104.7|3112.99|3104.29|36
1641899560000|2022-01-11 11:12:40|3112.95|3104.25|3112.72|3104.02|3113.18|3104.48|3112.4|3103.7|28
1641899570000|2022-01-11 11:12:50|3112.38|3103.68|3113.01|3104.31|3113.08|3104.38|3112.38|3103.68|33
1641899580000|2022-01-11 11:13:00|3112.42|3103.72|3112.83|3104.13|3113.08|3104.38|3112.4|3103.7|28
1641899590000|2022-01-11 11:13:10|3112.96|3104.26|3112.1|3103.4|3113.08|3104.38|3111.77|3103.07|34
1641899600000|2022-01-11 11:13:20|3112.03|3103.33|3110.1|3101.4|3112.03|3103.33|3110.1|3101.4|35
1641899610000|2022-01-11 11:13:30|3109.92|3101.22|3110.04|3101.34|3110.23|3101.53|3109.87|3101.17|34
1641899620000|2022-01-11 11:13:40|3110.12|3101.42|3111.6|3102.9|3111.6|3102.9|3109.99|3101.29|30
1641899630000|2022-01-11 11:13:50|3111.75|3103.05|3111.15|3102.45|3111.77|3103.07|3110.71|3102.01|37
1641899640000|2022-01-11 11:14:00|3111.13|3102.43|3111.3|3102.6|3111.33|3102.63|3111.06|3102.36|34
1641899650000|2022-01-11 11:14:10|3111.15|3102.45|3111.18|3102.48|3111.38|3102.68|3111.15|3102.45|27
1641899660000|2022-01-11 11:14:20|3111.08|3102.38|3111.18|3102.48|3111.22|3102.52|3110.99|3102.29|32
1641899670000|2022-01-11 11:14:30|3111.08|3102.38|3111.52|3102.82|3111.59|3102.89|3110.73|3102.03|32
1641899680000|2022-01-11 11:14:40|3111.5|3102.8|3112.22|3103.52|3112.34|3103.64|3111.5|3102.8|33
1641899690000|2022-01-11 11:14:50|3112.27|3103.57|3111.99|3103.29|3112.32|3103.62|3111.55|3102.85|30
1641899700000|2022-01-11 11:15:00|3112.01|3103.31|3112.07|3103.37|3112.34|3103.64|3111.75|3103.05|35
1641899710000|2022-01-11 11:15:10|3111.81|3103.11|3112.2|3103.5|3112.23|3103.53|3111.49|3102.79|30
1641899720000|2022-01-11 11:15:20|3112.16|3103.46|3112.09|3103.39|3113.08|3104.38|3112|3103.3|31
1641899730000|2022-01-11 11:15:30|3111.96|3103.26|3112.65|3103.95|3112.65|3103.95|3111.85|3103.15|33
1641899740000|2022-01-11 11:15:40|3112.42|3103.72|3111.86|3103.16|3112.62|3103.92|3111.8|3103.1|31
1641899750000|2022-01-11 11:15:50|3111.89|3103.19|3111.51|3102.81|3111.89|3103.19|3111.51|3102.81|23
1641899760000|2022-01-11 11:16:00|3111.5|3102.8|3111.85|3103.15|3112.13|3103.43|3111.49|3102.79|20
1641899770000|2022-01-11 11:16:10|3111.87|3103.17|3113.29|3104.59|3113.86|3105.16|3111.75|3103.05|36
1641899780000|2022-01-11 11:16:20|3113.28|3104.58|3113.12|3104.42|3113.46|3104.76|3113.05|3104.35|35
1641899790000|2022-01-11 11:16:30|3113.34|3104.64|3113.59|3104.89|3113.63|3104.93|3113.08|3104.38|31
1641899800000|2022-01-11 11:16:40|3113.65|3104.95|3112.42|3103.72|3114.54|3105.84|3111.96|3103.26|34
1641899810000|2022-01-11 11:16:50|3112.33|3103.63|3112.9|3104.2|3112.9|3104.2|3112.27|3103.57|34
1641899820000|2022-01-11 11:17:00|3113.1|3104.4|3112.73|3104.03|3113.4|3104.7|3112.59|3103.89|33
1641899830000|2022-01-11 11:17:10|3112.78|3104.08|3111.78|3103.08|3112.78|3104.08|3111.62|3102.92|37
1641899840000|2022-01-11 11:17:20|3111.81|3103.11|3111.51|3102.81|3112|3103.3|3111.08|3102.38|32
1641899850000|2022-01-11 11:17:30|3111.55|3102.85|3111.73|3103.03|3111.73|3103.03|3111.43|3102.73|37
1641899860000|2022-01-11 11:17:40|3111.68|3102.98|3111.77|3103.07|3111.92|3103.22|3111.6|3102.9|33
1641899870000|2022-01-11 11:17:50|3111.79|3103.09|3111.57|3102.87|3111.92|3103.22|3111.5|3102.8|35
1641899880000|2022-01-11 11:18:00|3111.62|3102.92|3111.71|3103.01|3111.72|3103.02|3111.32|3102.62|34
1641899890000|2022-01-11 11:18:10|3111.7|3103|3111.87|3103.17|3111.87|3103.17|3111.61|3102.91|29
1641899900000|2022-01-11 11:18:20|3111.86|3103.16|3111.65|3102.95|3111.86|3103.16|3111.62|3102.92|24
1641899910000|2022-01-11 11:18:30|3111.63|3102.93|3110.46|3101.76|3111.68|3102.98|3110.46|3101.76|29
1641899920000|2022-01-11 11:18:40|3110.47|3101.77|3110.29|3101.59|3110.54|3101.84|3110.02|3101.32|32
1641899930000|2022-01-11 11:18:50|3110.27|3101.57|3110.18|3101.48|3110.36|3101.66|3110.16|3101.46|22
1641899940000|2022-01-11 11:19:00|3110.24|3101.54|3109.86|3101.16|3110.36|3101.66|3109.8|3101.1|26
1641899950000|2022-01-11 11:19:10|3109.88|3101.18|3109.25|3100.55|3109.92|3101.22|3109.15|3100.45|36
1641899960000|2022-01-11 11:19:20|3109.27|3100.57|3109.74|3101.04|3109.89|3101.19|3109.23|3100.53|30
1641899970000|2022-01-11 11:19:30|3109.75|3101.05|3109.54|3100.84|3109.86|3101.16|3109.42|3100.72|24
1641899980000|2022-01-11 11:19:40|3109.4|3100.7|3109.13|3100.43|3109.43|3100.73|3109.11|3100.41|23
1641899990000|2022-01-11 11:19:50|3109.16|3100.46|3108.13|3099.43|3109.17|3100.47|3108.13|3099.43|28
1641900000000|2022-01-11 11:20:00|3108.08|3099.38|3107.29|3098.59|3108.08|3099.38|3107.22|3098.52|37
1641900010000|2022-01-11 11:20:10|3107.3|3098.6|3106.29|3097.59|3107.3|3098.6|3106.06|3097.36|37
1641900020000|2022-01-11 11:20:20|3106.08|3097.38|3105.26|3096.56|3106.25|3097.55|3105.05|3096.35|34
1641900030000|2022-01-11 11:20:30|3105.21|3096.51|3105.76|3097.06|3105.88|3097.18|3105.06|3096.36|31
1641900040000|2022-01-11 11:20:40|3105.73|3097.03|3105.61|3096.91|3105.81|3097.11|3105.54|3096.84|23
1641900050000|2022-01-11 11:20:50|3105.65|3096.95|3105.6|3096.9|3105.76|3097.06|3105.54|3096.84|30
1641900060000|2022-01-11 11:21:00|3105.65|3096.95|3105.24|3096.54|3105.68|3096.98|3105.21|3096.51|15
1641900070000|2022-01-11 11:21:10|3105.17|3096.47|3105.2|3096.5|3105.53|3096.83|3105.06|3096.36|29
1641900080000|2022-01-11 11:21:20|3105.03|3096.33|3105.52|3096.82|3105.59|3096.89|3104.7|3096|27
1641900090000|2022-01-11 11:21:30|3105.54|3096.84|3105.63|3096.93|3105.71|3097.01|3105.21|3096.51|31
1641900100000|2022-01-11 11:21:40|3105.41|3096.71|3106.15|3097.45|3106.55|3097.85|3105.41|3096.71|33
1641900110000|2022-01-11 11:21:50|3106.19|3097.49|3106.15|3097.45|3106.3|3097.6|3105.96|3097.26|30
1641900120000|2022-01-11 11:22:00|3105.85|3097.15|3106.17|3097.47|3106.18|3097.48|3105.52|3096.82|37
1641900130000|2022-01-11 11:22:10|3106.18|3097.48|3105.88|3097.18|3106.2|3097.5|3105.63|3096.93|32
1641900140000|2022-01-11 11:22:20|3105.9|3097.2|3107.19|3098.49|3107.31|3098.61|3105.69|3096.99|35
1641900150000|2022-01-11 11:22:30|3107.21|3098.51|3106.91|3098.21|3107.34|3098.64|3106.79|3098.09|37
1641900160000|2022-01-11 11:22:40|3106.79|3098.09|3106.6|3097.9|3106.82|3098.12|3106.6|3097.9|27
1641900170000|2022-01-11 11:22:50|3106.67|3097.97|3106.85|3098.15|3106.88|3098.18|3106.67|3097.97|17
1641900180000|2022-01-11 11:23:00|3106.91|3098.21|3108.21|3099.51|3108.21|3099.51|3106.88|3098.18|28
1641900190000|2022-01-11 11:23:10|3108.64|3099.94|3109.47|3100.77|3109.58|3100.88|3108.58|3099.88|39
1641900200000|2022-01-11 11:23:20|3109.39|3100.69|3108.8|3100.1|3109.58|3100.88|3108.47|3099.77|37
1641900210000|2022-01-11 11:23:30|3108.76|3100.06|3109.32|3100.62|3109.58|3100.88|3108.74|3100.04|38
1641900220000|2022-01-11 11:23:40|3109.47|3100.77|3110.03|3101.33|3110.96|3102.26|3109.45|3100.75|37
1641900230000|2022-01-11 11:23:50|3109.86|3101.16|3108.23|3099.53|3110.16|3101.46|3108.23|3099.53|36
1641900240000|2022-01-11 11:24:00|3108.64|3099.94|3108.18|3099.48|3108.97|3100.27|3107.83|3099.13|33
1641900250000|2022-01-11 11:24:10|3108.1|3099.4|3108.65|3099.95|3108.65|3099.95|3107.77|3099.07|26
1641900260000|2022-01-11 11:24:20|3108.62|3099.92|3109.67|3100.97|3109.67|3100.97|3108.42|3099.72|33
1641900270000|2022-01-11 11:24:30|3109.71|3101.01|3110|3101.3|3110.05|3101.35|3109.66|3100.96|36
1641900280000|2022-01-11 11:24:40|3110.01|3101.31|3109.47|3100.77|3110.03|3101.33|3109.45|3100.75|32
1641900290000|2022-01-11 11:24:50|3109.51|3100.81|3109.47|3100.77|3109.65|3100.95|3109.31|3100.61|32
1641900300000|2022-01-11 11:25:00|3109.46|3100.76|3110.79|3102.09|3110.79|3102.09|3109.44|3100.74|24
1641900310000|2022-01-11 11:25:10|3111.37|3102.67|3111.91|3103.21|3112|3103.3|3110.98|3102.28|35
1641900320000|2022-01-11 11:25:20|3111.89|3103.19|3111.62|3102.92|3112.06|3103.36|3110.96|3102.26|37
1641900330000|2022-01-11 11:25:30|3111.48|3102.78|3110.4|3101.7|3111.99|3103.29|3110.4|3101.7|28
1641900340000|2022-01-11 11:25:40|3110.34|3101.64|3109.27|3100.57|3110.59|3101.89|3109.11|3100.41|35
1641900350000|2022-01-11 11:25:50|3109.3|3100.6|3109.62|3100.92|3109.62|3100.92|3109.17|3100.47|29
1641900360000|2022-01-11 11:26:00|3110.06|3101.36|3109.55|3100.85|3110.06|3101.36|3109.52|3100.82|32
1641900370000|2022-01-11 11:26:10|3109.56|3100.86|3110.33|3101.63|3110.6|3101.9|3109.43|3100.73|37
1641900380000|2022-01-11 11:26:20|3110.37|3101.67|3110.86|3102.16|3111|3102.3|3110.09|3101.39|35
1641900390000|2022-01-11 11:26:30|3110.81|3102.11|3109.82|3101.12|3111.22|3102.52|3109.78|3101.08|29
1641900400000|2022-01-11 11:26:40|3109.83|3101.13|3110.25|3101.55|3110.43|3101.73|3109.83|3101.13|18
1641900410000|2022-01-11 11:26:50|3110.24|3101.54|3110.22|3101.52|3110.3|3101.6|3109.96|3101.26|19
1641900420000|2022-01-11 11:27:00|3110.27|3101.57|3109.39|3100.69|3110.4|3101.7|3109.39|3100.69|20
1641900430000|2022-01-11 11:27:10|3109.35|3100.65|3109.15|3100.45|3109.35|3100.65|3109.15|3100.45|29
1641900440000|2022-01-11 11:27:20|3109.05|3100.35|3108.68|3099.98|3109.05|3100.35|3108.62|3099.92|32
1641900450000|2022-01-11 11:27:30|3108.7|3100|3108.65|3099.95|3109.13|3100.43|3108.47|3099.77|27
1641900460000|2022-01-11 11:27:40|3108.56|3099.86|3108.71|3100.01|3108.97|3100.27|3108.51|3099.81|36
1641900470000|2022-01-11 11:27:50|3108.73|3100.03|3109.2|3100.5|3109.22|3100.52|3108.71|3100.01|31
1641900480000|2022-01-11 11:28:00|3109.25|3100.55|3109.28|3100.58|3109.48|3100.78|3109.25|3100.55|27
1641900490000|2022-01-11 11:28:10|3109.19|3100.49|3110.33|3101.63|3110.52|3101.82|3109.12|3100.42|33
1641900500000|2022-01-11 11:28:20|3110.3|3101.6|3109.33|3100.63|3110.37|3101.67|3109.12|3100.42|33
1641900510000|2022-01-11 11:28:30|3109.4|3100.7|3109.38|3100.68|3109.73|3101.03|3109.18|3100.48|30
1641900520000|2022-01-11 11:28:40|3109.32|3100.62|3109.65|3100.95|3109.66|3100.96|3109.27|3100.57|28
1641900530000|2022-01-11 11:28:50|3109.68|3100.98|3108.21|3099.51|3109.72|3101.02|3108.21|3099.51|31
1641900540000|2022-01-11 11:29:00|3108.26|3099.56|3109.59|3100.89|3109.61|3100.91|3108.23|3099.53|24
1641900550000|2022-01-11 11:29:10|3109.63|3100.93|3110.21|3101.51|3110.21|3101.51|3109.54|3100.84|29
1641900560000|2022-01-11 11:29:20|3110.23|3101.53|3111.83|3103.13|3111.83|3103.13|3109.91|3101.21|38
1641900570000|2022-01-11 11:29:30|3111.87|3103.17|3112.18|3103.48|3112.51|3103.81|3111.86|3103.16|37
1641900580000|2022-01-11 11:29:40|3112.17|3103.47|3112.48|3103.78|3112.56|3103.86|3112.05|3103.35|32
1641900590000|2022-01-11 11:29:50|3112.53|3103.83|3112.29|3103.59|3112.55|3103.85|3111.79|3103.09|29
1641900600000|2022-01-11 11:30:00|3112.47|3103.77|3114.2|3105.5|3114.2|3105.5|3112.47|3103.77|34
1641900610000|2022-01-11 11:30:10|3114.17|3105.47|3118.15|3109.45|3118.52|3109.82|3114.17|3105.47|34
1641900620000|2022-01-11 11:30:20|3118.04|3109.34|3117.12|3108.42|3118.04|3109.34|3117.04|3108.34|39
1641900630000|2022-01-11 11:30:30|3117.06|3108.36|3118.35|3109.65|3118.35|3109.65|3117.06|3108.36|36
1641900640000|2022-01-11 11:30:40|3118.42|3109.72|3119.49|3110.79|3119.49|3110.79|3117.89|3109.19|37
1641900650000|2022-01-11 11:30:50|3119.51|3110.81|3120.89|3112.19|3121.1|3112.4|3119.51|3110.81|38
1641900660000|2022-01-11 11:31:00|3120.76|3112.06|3118.5|3109.8|3120.76|3112.06|3118.49|3109.79|37
1641900670000|2022-01-11 11:31:10|3118.49|3109.79|3121.17|3112.47|3121.42|3112.72|3118.39|3109.69|39
1641900680000|2022-01-11 11:31:20|3121.03|3112.33|3120.75|3112.05|3121.37|3112.67|3120.7|3112|35
1641900690000|2022-01-11 11:31:30|3120.72|3112.02|3120.67|3111.97|3121.01|3112.31|3120.67|3111.97|28
1641900700000|2022-01-11 11:31:40|3120.68|3111.98|3121.44|3112.74|3121.54|3112.84|3120.68|3111.98|35
1641900710000|2022-01-11 11:31:50|3121.43|3112.73|3122.37|3113.67|3122.37|3113.67|3121.38|3112.68|33
1641900720000|2022-01-11 11:32:00|3122.35|3113.65|3122.97|3114.27|3123.95|3115.25|3122.32|3113.62|40
1641900730000|2022-01-11 11:32:10|3122.95|3114.25|3123.05|3114.35|3123.14|3114.44|3122.44|3113.74|36
1641900740000|2022-01-11 11:32:20|3123.12|3114.42|3123.52|3114.82|3124|3115.3|3123.09|3114.39|34
1641900750000|2022-01-11 11:32:30|3123.43|3114.73|3123.62|3114.92|3124.39|3115.69|3123.43|3114.73|35
1641900760000|2022-01-11 11:32:40|3123.48|3114.78|3122.9|3114.2|3124.05|3115.35|3122.9|3114.2|36
1641900770000|2022-01-11 11:32:50|3122.87|3114.17|3122.08|3113.38|3122.99|3114.29|3122.06|3113.36|29
1641900780000|2022-01-11 11:33:00|3121.83|3113.13|3120.83|3112.13|3121.91|3113.21|3120.62|3111.92|35
1641900790000|2022-01-11 11:33:10|3120.79|3112.09|3120.55|3111.85|3120.79|3112.09|3119.02|3110.32|39
1641900800000|2022-01-11 11:33:20|3120.34|3111.64|3119.91|3111.21|3120.61|3111.91|3119.73|3111.03|37
1641900810000|2022-01-11 11:33:30|3119.89|3111.19|3117.47|3108.77|3119.89|3111.19|3117.47|3108.77|33
1641900820000|2022-01-11 11:33:40|3117.49|3108.79|3119.56|3110.86|3119.56|3110.86|3117.49|3108.79|38
1641900830000|2022-01-11 11:33:50|3119.34|3110.64|3120.12|3111.42|3120.26|3111.56|3119.26|3110.56|36
1641900840000|2022-01-11 11:34:00|3120.07|3111.37|3118.34|3109.64|3120.07|3111.37|3118.34|3109.64|38
1641900850000|2022-01-11 11:34:10|3118.33|3109.63|3118.45|3109.75|3118.48|3109.78|3118.13|3109.43|28
1641900860000|2022-01-11 11:34:20|3118.36|3109.66|3118.92|3110.22|3119.5|3110.8|3118.22|3109.52|36
1641900870000|2022-01-11 11:34:30|3118.9|3110.2|3116.95|3108.25|3118.95|3110.25|3116.9|3108.2|39
1641900880000|2022-01-11 11:34:40|3116.86|3108.16|3117.65|3108.95|3118.75|3110.05|3116.86|3108.16|36
1641900890000|2022-01-11 11:34:50|3117.55|3108.85|3117.45|3108.75|3117.61|3108.91|3117.16|3108.46|37
1641900900000|2022-01-11 11:35:00|3117.61|3108.91|3118.72|3110.02|3118.72|3110.02|3117.61|3108.91|36
1641900910000|2022-01-11 11:35:10|3118.7|3110|3118.26|3109.56|3118.94|3110.24|3118.11|3109.41|37
1641900920000|2022-01-11 11:35:20|3118.5|3109.8|3117.6|3108.9|3118.65|3109.95|3117.26|3108.56|34
1641900930000|2022-01-11 11:35:30|3117.51|3108.81|3117.19|3108.49|3117.74|3109.04|3117.04|3108.34|37
1641900940000|2022-01-11 11:35:40|3117.11|3108.41|3116.39|3107.69|3117.24|3108.54|3116.38|3107.68|32
1641900950000|2022-01-11 11:35:50|3116.42|3107.72|3116.71|3108.01|3116.93|3108.23|3116.3|3107.6|28
1641900960000|2022-01-11 11:36:00|3116.65|3107.95|3117.43|3108.73|3117.54|3108.84|3116.46|3107.76|30
1641900970000|2022-01-11 11:36:10|3117.39|3108.69|3116.44|3107.74|3117.51|3108.81|3116.44|3107.74|35
1641900980000|2022-01-11 11:36:20|3116.01|3107.31|3115.76|3107.06|3116.09|3107.39|3115.73|3107.03|24
1641900990000|2022-01-11 11:36:30|3115.75|3107.05|3116.07|3107.37|3116.12|3107.42|3115.12|3106.42|33
1641901000000|2022-01-11 11:36:40|3116.04|3107.34|3117.09|3108.39|3117.46|3108.76|3115.9|3107.2|36
1641901010000|2022-01-11 11:36:50|3116.88|3108.18|3116.47|3107.77|3116.88|3108.18|3115.99|3107.29|37
1641901020000|2022-01-11 11:37:00|3116.53|3107.83|3115.87|3107.17|3116.99|3108.29|3115.87|3107.17|32
1641901030000|2022-01-11 11:37:10|3115.84|3107.14|3116.15|3107.45|3116.22|3107.52|3115.74|3107.04|33
1641901040000|2022-01-11 11:37:20|3116.12|3107.42|3115.28|3106.58|3116.17|3107.47|3115.22|3106.52|30
1641901050000|2022-01-11 11:37:30|3115.26|3106.56|3115.97|3107.27|3116.17|3107.47|3115.26|3106.56|35
1641901060000|2022-01-11 11:37:40|3116.03|3107.33|3116.01|3107.31|3116.21|3107.51|3115.82|3107.12|38
1641901070000|2022-01-11 11:37:50|3116.06|3107.36|3116.2|3107.5|3116.73|3108.03|3116.03|3107.33|38
1641901080000|2022-01-11 11:38:00|3116.21|3107.51|3116.35|3107.65|3116.44|3107.74|3116.16|3107.46|31
1641901090000|2022-01-11 11:38:10|3116.47|3107.77|3115.78|3107.08|3116.47|3107.77|3115.48|3106.78|31
1641901100000|2022-01-11 11:38:20|3115.85|3107.15|3117.54|3108.84|3117.83|3109.13|3115.79|3107.09|34
1641901110000|2022-01-11 11:38:30|3117.62|3108.92|3117.62|3108.92|3118.22|3109.52|3117.27|3108.57|37
1641901120000|2022-01-11 11:38:40|3117.61|3108.91|3117.42|3108.72|3118.22|3109.52|3116.97|3108.27|37
1641901130000|2022-01-11 11:38:50|3117.48|3108.78|3117.75|3109.05|3117.94|3109.24|3117.11|3108.41|30
1641901140000|2022-01-11 11:39:00|3117.68|3108.98|3117.13|3108.43|3117.69|3108.99|3116.73|3108.03|31
1641901150000|2022-01-11 11:39:10|3117.12|3108.42|3119.06|3110.36|3119.31|3110.61|3117.12|3108.42|35
1641901160000|2022-01-11 11:39:20|3119.16|3110.46|3119.76|3111.06|3120.04|3111.34|3119.16|3110.46|37
1641901170000|2022-01-11 11:39:30|3119.75|3111.05|3119.4|3110.7|3119.8|3111.1|3118.75|3110.05|35
1641901180000|2022-01-11 11:39:40|3119.25|3110.55|3117.98|3109.28|3119.25|3110.55|3117.93|3109.23|33
1641901190000|2022-01-11 11:39:50|3117.96|3109.26|3117.61|3108.91|3118.34|3109.64|3117.59|3108.89|27
1641901200000|2022-01-11 11:40:00|3117.6|3108.9|3116.63|3107.93|3117.94|3109.24|3116.63|3107.93|32
1641901210000|2022-01-11 11:40:10|3116.64|3107.94|3117.67|3108.97|3117.68|3108.98|3116.3|3107.6|33
1641901220000|2022-01-11 11:40:20|3117.87|3109.17|3117.89|3109.19|3118.21|3109.51|3117.58|3108.88|39
1641901230000|2022-01-11 11:40:30|3117.98|3109.28|3117.84|3109.14|3118.1|3109.4|3117.69|3108.99|26
1641901240000|2022-01-11 11:40:40|3117.77|3109.07|3116.52|3107.82|3117.77|3109.07|3116.36|3107.66|38
1641901250000|2022-01-11 11:40:50|3116.57|3107.87|3116.37|3107.67|3116.7|3108|3116.3|3107.6|30
1641901260000|2022-01-11 11:41:00|3116.63|3107.93|3117|3108.3|3117.3|3108.6|3116.55|3107.85|31
1641901270000|2022-01-11 11:41:10|3116.9|3108.2|3116.08|3107.38|3116.9|3108.2|3115.97|3107.27|32
1641901280000|2022-01-11 11:41:20|3116.07|3107.37|3116.2|3107.5|3116.84|3108.14|3116.07|3107.37|19
1641901290000|2022-01-11 11:41:30|3116.17|3107.47|3114.08|3105.38|3116.17|3107.47|3114.03|3105.33|26
1641901300000|2022-01-11 11:41:40|3114.07|3105.37|3112.79|3104.09|3115.37|3106.67|3112.78|3104.08|29
1641901310000|2022-01-11 11:41:50|3112.8|3104.1|3112.57|3103.87|3112.81|3104.11|3112.53|3103.83|21
1641901320000|2022-01-11 11:42:00|3112.55|3103.85|3112.83|3104.13|3112.83|3104.13|3112.28|3103.58|32
1641901330000|2022-01-11 11:42:10|3112.99|3104.29|3111.55|3102.85|3113.29|3104.59|3111.52|3102.82|34
1641901340000|2022-01-11 11:42:20|3111.54|3102.84|3110.99|3102.29|3111.57|3102.87|3110.86|3102.16|38
1641901350000|2022-01-11 11:42:30|3111.11|3102.41|3110.87|3102.17|3111.11|3102.41|3110.49|3101.79|35
1641901360000|2022-01-11 11:42:40|3110.74|3102.04|3111.31|3102.61|3111.85|3103.15|3110.68|3101.98|34
1641901370000|2022-01-11 11:42:50|3111.28|3102.58|3112.13|3103.43|3112.13|3103.43|3111.14|3102.44|31
1641901380000|2022-01-11 11:43:00|3112.25|3103.55|3112.39|3103.69|3112.39|3103.69|3111.14|3102.44|38
1641901390000|2022-01-11 11:43:10|3112.22|3103.52|3112.78|3104.08|3113.81|3105.11|3112.22|3103.52|36
1641901400000|2022-01-11 11:43:20|3112.72|3104.02|3113.25|3104.55|3113.27|3104.57|3112.5|3103.8|39
1641901410000|2022-01-11 11:43:30|3113.27|3104.57|3113.6|3104.9|3114.16|3105.46|3113.07|3104.37|38
1641901420000|2022-01-11 11:43:40|3113.66|3104.96|3112.59|3103.89|3113.84|3105.14|3112.52|3103.82|37
1641901430000|2022-01-11 11:43:50|3112.52|3103.82|3112.48|3103.78|3112.64|3103.94|3112.34|3103.64|35
1641901440000|2022-01-11 11:44:00|3112.38|3103.68|3112.96|3104.26|3113.27|3104.57|3112.38|3103.68|28
1641901450000|2022-01-11 11:44:10|3112.91|3104.21|3113.12|3104.42|3113.12|3104.42|3112.81|3104.11|33
1641901460000|2022-01-11 11:44:20|3113.1|3104.4|3113.21|3104.51|3113.37|3104.67|3112.93|3104.23|31
1641901470000|2022-01-11 11:44:30|3113.22|3104.52|3114.08|3105.38|3114.44|3105.74|3112.96|3104.26|30
1641901480000|2022-01-11 11:44:40|3114.18|3105.48|3114.23|3105.53|3114.27|3105.57|3114.16|3105.46|12
1641901490000|2022-01-11 11:44:50|3114.35|3105.65|3113.58|3104.88|3114.35|3105.65|3113.39|3104.69|27
1641901500000|2022-01-11 11:45:00|3113.51|3104.81|3114.53|3105.83|3114.56|3105.86|3113.51|3104.81|20
1641901510000|2022-01-11 11:45:10|3114.51|3105.81|3116.38|3107.68|3116.43|3107.73|3114.45|3105.75|35
1641901520000|2022-01-11 11:45:20|3116.36|3107.66|3116.41|3107.71|3116.62|3107.92|3115.67|3106.97|37
1641901530000|2022-01-11 11:45:30|3116.36|3107.66|3116.16|3107.46|3116.68|3107.98|3115.46|3106.76|37
1641901540000|2022-01-11 11:45:40|3116.09|3107.39|3116.02|3107.32|3116.55|3107.85|3115.52|3106.82|33
1641901550000|2022-01-11 11:45:50|3115.57|3106.87|3114.87|3106.17|3115.57|3106.87|3114.8|3106.1|38
1641901560000|2022-01-11 11:46:00|3114.85|3106.15|3116.01|3107.31|3116.56|3107.86|3114.85|3106.15|39
1641901570000|2022-01-11 11:46:10|3115.98|3107.28|3115.92|3107.22|3116.19|3107.49|3115.65|3106.95|36
1641901580000|2022-01-11 11:46:20|3115.91|3107.21|3117.36|3108.66|3117.6|3108.9|3115.6|3106.9|39
1641901590000|2022-01-11 11:46:30|3117.4|3108.7|3116.57|3107.87|3117.5|3108.8|3116.57|3107.87|36
1641901600000|2022-01-11 11:46:40|3116.6|3107.9|3116.03|3107.33|3116.95|3108.25|3115.86|3107.16|24
1641901610000|2022-01-11 11:46:50|3116.04|3107.34|3116.32|3107.62|3116.66|3107.96|3115.71|3107.01|29
1641901620000|2022-01-11 11:47:00|3116.25|3107.55|3116.85|3108.15|3116.95|3108.25|3116.12|3107.42|33
1641901630000|2022-01-11 11:47:10|3116.86|3108.16|3116.91|3108.21|3117.4|3108.7|3116.78|3108.08|34
1641901640000|2022-01-11 11:47:20|3116.92|3108.22|3117.17|3108.47|3117.33|3108.63|3116.83|3108.13|25
1641901650000|2022-01-11 11:47:30|3117.19|3108.49|3117.47|3108.77|3117.95|3109.25|3117.19|3108.49|35
1641901660000|2022-01-11 11:47:40|3117.26|3108.56|3116.99|3108.29|3117.53|3108.83|3116.8|3108.1|38
1641901670000|2022-01-11 11:47:50|3117.02|3108.32|3117.3|3108.6|3117.31|3108.61|3116.84|3108.14|31
1641901680000|2022-01-11 11:48:00|3117.25|3108.55|3117.86|3109.16|3117.89|3109.19|3117.21|3108.51|38
1641901690000|2022-01-11 11:48:10|3117.8|3109.1|3117.39|3108.69|3117.93|3109.23|3117.38|3108.68|28
1641901700000|2022-01-11 11:48:20|3117.35|3108.65|3117.32|3108.62|3117.41|3108.71|3117.25|3108.55|23
1641901710000|2022-01-11 11:48:30|3117.34|3108.64|3117.24|3108.54|3117.43|3108.73|3117.21|3108.51|24
1641901720000|2022-01-11 11:48:40|3117.23|3108.53|3117.99|3109.29|3118.1|3109.4|3117.23|3108.53|35
1641901730000|2022-01-11 11:48:50|3117.88|3109.18|3117.51|3108.81|3118.23|3109.53|3117.41|3108.71|33
1641901740000|2022-01-11 11:49:00|3117.52|3108.82|3117.82|3109.12|3118.06|3109.36|3117.37|3108.67|34
1641901750000|2022-01-11 11:49:10|3117.87|3109.17|3119.1|3110.4|3119.1|3110.4|3117.79|3109.09|39
1641901760000|2022-01-11 11:49:20|3119.12|3110.42|3118.83|3110.13|3119.57|3110.87|3118.76|3110.06|35
1641901770000|2022-01-11 11:49:30|3118.79|3110.09|3118.98|3110.28|3119.02|3110.32|3118.77|3110.07|33
1641901780000|2022-01-11 11:49:40|3118.94|3110.24|3117.79|3109.09|3119.02|3110.32|3117.72|3109.02|31
1641901790000|2022-01-11 11:49:50|3117.8|3109.1|3118.45|3109.75|3118.59|3109.89|3117.69|3108.99|35
1641901800000|2022-01-11 11:50:00|3118.36|3109.66|3119.01|3110.31|3119.01|3110.31|3118.1|3109.4|35
1641901810000|2022-01-11 11:50:10|3119.1|3110.4|3119.46|3110.76|3120.22|3111.52|3119.1|3110.4|36
1641901820000|2022-01-11 11:50:20|3119.63|3110.93|3118.88|3110.18|3120.21|3111.51|3118.8|3110.1|38
1641901830000|2022-01-11 11:50:30|3118.91|3110.21|3118.61|3109.91|3118.99|3110.29|3118.56|3109.86|38
1641901840000|2022-01-11 11:50:40|3118.46|3109.76|3118.87|3110.17|3118.87|3110.17|3117.93|3109.23|38
1641901850000|2022-01-11 11:50:50|3118.85|3110.15|3118.04|3109.34|3118.87|3110.17|3117.96|3109.26|36
1641901860000|2022-01-11 11:51:00|3118.02|3109.32|3117.46|3108.76|3118.14|3109.44|3117.46|3108.76|35
1641901870000|2022-01-11 11:51:10|3117.48|3108.78|3117.54|3108.84|3117.61|3108.91|3117.31|3108.61|30
1641901880000|2022-01-11 11:51:20|3117.53|3108.83|3117.72|3109.02|3118|3109.3|3117.51|3108.81|27
1641901890000|2022-01-11 11:51:30|3117.69|3108.99|3118.01|3109.31|3118.01|3109.31|3117.69|3108.99|32
1641901900000|2022-01-11 11:51:40|3118.06|3109.36|3116.7|3108|3118.09|3109.39|3116.7|3108|33
1641901910000|2022-01-11 11:51:50|3116.87|3108.17|3116.39|3107.69|3117.05|3108.35|3116.25|3107.55|35
1641901920000|2022-01-11 11:52:00|3116.38|3107.68|3116.77|3108.07|3117.46|3108.76|3116.24|3107.54|38
1641901930000|2022-01-11 11:52:10|3116.78|3108.08|3117.27|3108.57|3117.45|3108.75|3116.6|3107.9|36
1641901940000|2022-01-11 11:52:20|3117.22|3108.52|3118.89|3110.19|3118.9|3110.2|3117.02|3108.32|34
1641901950000|2022-01-11 11:52:30|3118.88|3110.18|3118.65|3109.95|3119.03|3110.33|3118.1|3109.4|26
1641901960000|2022-01-11 11:52:40|3118.63|3109.93|3119.27|3110.57|3119.41|3110.71|3118.28|3109.58|34
1641901970000|2022-01-11 11:52:50|3119.28|3110.58|3120.14|3111.44|3120.67|3111.97|3119.27|3110.57|35
1641901980000|2022-01-11 11:53:00|3120.26|3111.56|3120.33|3111.63|3120.68|3111.98|3119.96|3111.26|32
1641901990000|2022-01-11 11:53:10|3120.32|3111.62|3119.83|3111.13|3120.36|3111.66|3119.6|3110.9|26
1641902000000|2022-01-11 11:53:20|3119.91|3111.21|3119.86|3111.16|3119.97|3111.27|3119.8|3111.1|15
1641902010000|2022-01-11 11:53:30|3119.91|3111.21|3120.29|3111.59|3120.29|3111.59|3119.91|3111.21|16
1641902020000|2022-01-11 11:53:40|3120.3|3111.6|3121.95|3113.25|3122.34|3113.64|3120.21|3111.51|36
1641902030000|2022-01-11 11:53:50|3122.01|3113.31|3121.79|3113.09|3122.09|3113.39|3121.75|3113.05|23
1641902040000|2022-01-11 11:54:00|3121.81|3113.11|3122.29|3113.59|3122.53|3113.83|3121.81|3113.11|27
1641902050000|2022-01-11 11:54:10|3122.28|3113.58|3121.36|3112.66|3122.3|3113.6|3121.34|3112.64|29
1641902060000|2022-01-11 11:54:20|3121.37|3112.67|3121.39|3112.69|3121.59|3112.89|3120.96|3112.26|34
1641902070000|2022-01-11 11:54:30|3121.41|3112.71|3121.87|3113.17|3121.91|3113.21|3121.25|3112.55|29
1641902080000|2022-01-11 11:54:40|3121.78|3113.08|3123.55|3114.85|3124.15|3115.45|3121.75|3113.05|33
1641902090000|2022-01-11 11:54:50|3123.57|3114.87|3123.09|3114.39|3123.57|3114.87|3123.09|3114.39|35
1641902100000|2022-01-11 11:55:00|3123.15|3114.45|3121.78|3113.08|3123.19|3114.49|3121.78|3113.08|35
1641902110000|2022-01-11 11:55:10|3121.69|3112.99|3121.9|3113.2|3121.95|3113.25|3121.27|3112.57|38
1641902120000|2022-01-11 11:55:20|3121.92|3113.22|3121.52|3112.82|3121.92|3113.22|3121.3|3112.6|30
1641902130000|2022-01-11 11:55:30|3121.42|3112.72|3120.33|3111.63|3121.48|3112.78|3120.27|3111.57|39
1641902140000|2022-01-11 11:55:40|3120.37|3111.67|3120.52|3111.82|3120.63|3111.93|3120.37|3111.67|30
1641902150000|2022-01-11 11:55:50|3120.5|3111.8|3119.99|3111.29|3120.67|3111.97|3119.94|3111.24|35
1641902160000|2022-01-11 11:56:00|3120.02|3111.32|3118.43|3109.73|3120.09|3111.39|3118.43|3109.73|38
1641902170000|2022-01-11 11:56:10|3118.4|3109.7|3118.98|3110.28|3119.46|3110.76|3118.4|3109.7|38
1641902180000|2022-01-11 11:56:20|3118.97|3110.27|3119.08|3110.38|3119.32|3110.62|3118.76|3110.06|35
1641902190000|2022-01-11 11:56:30|3119.03|3110.33|3118.39|3109.69|3119.16|3110.46|3118.18|3109.48|30
1641902200000|2022-01-11 11:56:40|3118.35|3109.65|3118.17|3109.47|3118.53|3109.83|3118.17|3109.47|36
1641902210000|2022-01-11 11:56:50|3118.32|3109.62|3119.49|3110.79|3119.55|3110.85|3117.99|3109.29|39
1641902220000|2022-01-11 11:57:00|3119.43|3110.73|3119.94|3111.24|3119.97|3111.27|3119.33|3110.63|32
1641902230000|2022-01-11 11:57:10|3119.98|3111.28|3119.2|3110.5|3120.25|3111.55|3119.14|3110.44|30
1641902240000|2022-01-11 11:57:20|3119.16|3110.46|3118.33|3109.63|3119.16|3110.46|3118.06|3109.36|27
1641902250000|2022-01-11 11:57:30|3118.26|3109.56|3118.49|3109.79|3118.73|3110.03|3118.25|3109.55|30
1641902260000|2022-01-11 11:57:40|3118.53|3109.83|3119.19|3110.49|3119.29|3110.59|3118.52|3109.82|30
1641902270000|2022-01-11 11:57:50|3119.23|3110.53|3119.31|3110.61|3119.41|3110.71|3119.21|3110.51|23
1641902280000|2022-01-11 11:58:00|3119.32|3110.62|3119.63|3110.93|3119.96|3111.26|3119.31|3110.61|26
1641902290000|2022-01-11 11:58:10|3119.51|3110.81|3119.74|3111.04|3119.74|3111.04|3119.36|3110.66|34
1641902300000|2022-01-11 11:58:20|3119.8|3111.1|3119.72|3111.02|3119.95|3111.25|3119.37|3110.67|37
1641902310000|2022-01-11 11:58:30|3119.73|3111.03|3119.4|3110.7|3119.76|3111.06|3118.94|3110.24|33
1641902320000|2022-01-11 11:58:40|3119.39|3110.69|3119.45|3110.75|3119.58|3110.88|3119.3|3110.6|34
1641902330000|2022-01-11 11:58:50|3119.43|3110.73|3119.41|3110.71|3119.62|3110.92|3119.26|3110.56|29
1641902340000|2022-01-11 11:59:00|3119.56|3110.86|3120.27|3111.57|3120.27|3111.57|3119.3|3110.6|29
1641902350000|2022-01-11 11:59:10|3120.18|3111.48|3119.68|3110.98|3120.5|3111.8|3119.57|3110.87|27
1641902360000|2022-01-11 11:59:20|3119.76|3111.06|3118.13|3109.43|3119.76|3111.06|3118.11|3109.41|30
1641902370000|2022-01-11 11:59:30|3118.14|3109.44|3118.16|3109.46|3118.39|3109.69|3118.07|3109.37|22
1641902380000|2022-01-11 11:59:40|3118.14|3109.44|3118.21|3109.51|3118.37|3109.67|3118.08|3109.38|27
1641902390000|2022-01-11 11:59:50|3118.19|3109.49|3117.05|3108.35|3119.24|3110.54|3117.05|3108.35|35
1641902400000|2022-01-11 12:00:00|3116.72|3108.02|3116.81|3108.11|3116.9|3108.2|3116.63|3107.93|18
1641902410000|2022-01-11 12:00:10|3116.78|3108.08|3118.02|3109.32|3118.3|3109.6|3116.31|3107.61|40
1641902420000|2022-01-11 12:00:20|3117.94|3109.24|3118.2|3109.5|3118.6|3109.9|3116.92|3108.22|39
1641902430000|2022-01-11 12:00:30|3118.21|3109.51|3117.69|3108.99|3118.3|3109.6|3117.45|3108.75|35
1641902440000|2022-01-11 12:00:40|3117.66|3108.96|3116.91|3108.21|3117.66|3108.96|3116.91|3108.21|33
1641902450000|2022-01-11 12:00:50|3116.97|3108.27|3116.7|3108|3117.15|3108.45|3116.59|3107.89|31
1641902460000|2022-01-11 12:01:00|3116.57|3107.87|3116.4|3107.7|3116.67|3107.97|3116.34|3107.64|36
1641902470000|2022-01-11 12:01:10|3116.39|3107.69|3115.58|3106.88|3116.55|3107.85|3115.58|3106.88|36
1641902480000|2022-01-11 12:01:20|3115.72|3107.02|3115.37|3106.67|3115.74|3107.04|3115.22|3106.52|39
1641902490000|2022-01-11 12:01:30|3115.31|3106.61|3114.7|3106|3115.35|3106.65|3114.7|3106|21
1641902500000|2022-01-11 12:01:40|3114.6|3105.9|3114.73|3106.03|3114.81|3106.11|3114.47|3105.77|33
1641902510000|2022-01-11 12:01:50|3114.71|3106.01|3114.65|3105.95|3114.9|3106.2|3114.65|3105.95|30
1641902520000|2022-01-11 12:02:00|3114.64|3105.94|3114.63|3105.93|3114.67|3105.97|3114.63|3105.93|4
1641902530000|2022-01-11 12:02:10|3114.6|3105.9|3114.68|3105.98|3114.73|3106.03|3114.56|3105.86|24
1641902540000|2022-01-11 12:02:20|3114.72|3106.02|3114.05|3105.35|3114.72|3106.02|3114.05|3105.35|19
1641902550000|2022-01-11 12:02:30|3114.04|3105.34|3114.38|3105.68|3114.62|3105.92|3114.04|3105.34|36
1641902560000|2022-01-11 12:02:40|3114.36|3105.66|3113.28|3104.58|3114.38|3105.68|3113.27|3104.57|35
1641902570000|2022-01-11 12:02:50|3113.26|3104.56|3112.78|3104.08|3113.31|3104.61|3112.78|3104.08|32
1641902580000|2022-01-11 12:03:00|3112.83|3104.13|3113.98|3105.28|3114.01|3105.31|3112.83|3104.13|26
1641902590000|2022-01-11 12:03:10|3114.16|3105.46|3113.7|3105|3114.16|3105.46|3113.22|3104.52|32
1641902600000|2022-01-11 12:03:20|3113.69|3104.99|3113.24|3104.54|3113.8|3105.1|3113.14|3104.44|30
1641902610000|2022-01-11 12:03:30|3113.15|3104.45|3112.99|3104.29|3113.26|3104.56|3112.99|3104.29|25
1641902620000|2022-01-11 12:03:40|3112.98|3104.28|3112.84|3104.14|3113.18|3104.48|3112.78|3104.08|30
1641902630000|2022-01-11 12:03:50|3112.75|3104.05|3112.81|3104.11|3112.89|3104.19|3112.59|3103.89|31
1641902640000|2022-01-11 12:04:00|3112.67|3103.97|3111.92|3103.22|3112.7|3104|3111.81|3103.11|31
1641902650000|2022-01-11 12:04:10|3112|3103.3|3111.87|3103.17|3112.07|3103.37|3111.82|3103.12|31
1641902660000|2022-01-11 12:04:20|3111.85|3103.15|3111.74|3103.04|3112.04|3103.34|3111.69|3102.99|31
1641902670000|2022-01-11 12:04:30|3111.8|3103.1|3111.99|3103.29|3112.02|3103.32|3111.79|3103.09|20
1641902680000|2022-01-11 12:04:40|3111.82|3103.12|3110.14|3101.44|3111.82|3103.12|3109.98|3101.28|35
1641902690000|2022-01-11 12:04:50|3110.06|3101.36|3110.06|3101.36|3110.18|3101.48|3109.92|3101.22|30
1641902700000|2022-01-11 12:05:00|3110.05|3101.35|3109.97|3101.27|3110.05|3101.35|3109.76|3101.06|26
1641902710000|2022-01-11 12:05:10|3109.96|3101.26|3110.16|3101.46|3110.45|3101.75|3109.95|3101.25|33
1641902720000|2022-01-11 12:05:20|3110.17|3101.47|3110.35|3101.65|3110.61|3101.91|3110.17|3101.47|30
1641902730000|2022-01-11 12:05:30|3110.33|3101.63|3110.3|3101.6|3110.94|3102.24|3110.17|3101.47|37
1641902740000|2022-01-11 12:05:40|3110.29|3101.59|3111.19|3102.49|3111.24|3102.54|3110.2|3101.5|34
1641902750000|2022-01-11 12:05:50|3111.23|3102.53|3111.99|3103.29|3112|3103.3|3111.18|3102.48|29
1641902760000|2022-01-11 12:06:00|3111.96|3103.26|3111.95|3103.25|3112.29|3103.59|3111.92|3103.22|26
1641902770000|2022-01-11 12:06:10|3111.93|3103.23|3113.55|3104.85|3113.55|3104.85|3111.91|3103.21|36
1641902780000|2022-01-11 12:06:20|3113.52|3104.82|3113.28|3104.58|3113.81|3105.11|3113.08|3104.38|34
1641902790000|2022-01-11 12:06:30|3113.44|3104.74|3113.3|3104.6|3113.46|3104.76|3113.21|3104.51|32
1641902800000|2022-01-11 12:06:40|3113.15|3104.45|3113.37|3104.67|3113.47|3104.77|3113.01|3104.31|34
1641902810000|2022-01-11 12:06:50|3113.39|3104.69|3114.25|3105.55|3114.25|3105.55|3113.39|3104.69|36
1641902820000|2022-01-11 12:07:00|3114.29|3105.59|3114.53|3105.83|3114.62|3105.92|3114.19|3105.49|35
1641902830000|2022-01-11 12:07:10|3114.6|3105.9|3113.4|3104.7|3114.61|3105.91|3113.4|3104.7|21
1641902840000|2022-01-11 12:07:20|3113.35|3104.65|3113.29|3104.59|3113.35|3104.65|3112.85|3104.15|33
1641902850000|2022-01-11 12:07:30|3113.15|3104.45|3116|3107.3|3116.17|3107.47|3113.15|3104.45|39
1641902860000|2022-01-11 12:07:40|3115.95|3107.25|3118.47|3109.77|3118.81|3110.11|3115.9|3107.2|38
1641902870000|2022-01-11 12:07:50|3118.51|3109.81|3119.45|3110.75|3119.63|3110.93|3118.48|3109.78|32
1641902880000|2022-01-11 12:08:00|3119.46|3110.76|3119.4|3110.7|3119.62|3110.92|3118.29|3109.59|34
1641902890000|2022-01-11 12:08:10|3119.33|3110.63|3120.45|3111.75|3120.5|3111.8|3119.32|3110.62|37
1641902900000|2022-01-11 12:08:20|3120.4|3111.7|3121.52|3112.82|3121.52|3112.82|3119.59|3110.89|33
1641902910000|2022-01-11 12:08:30|3121.33|3112.63|3123.73|3115.03|3123.73|3115.03|3120.82|3112.12|28
1641902920000|2022-01-11 12:08:40|3123.23|3114.53|3128.06|3119.36|3129.28|3120.58|3123.23|3114.53|39
1641902930000|2022-01-11 12:08:50|3128.11|3119.41|3127.74|3119.04|3128.23|3119.53|3127.37|3118.67|37
1641902940000|2022-01-11 12:09:00|3127.84|3119.14|3127.87|3119.17|3128.12|3119.42|3127.22|3118.52|34
1641902950000|2022-01-11 12:09:10|3127.92|3119.22|3128.65|3119.95|3128.73|3120.03|3127.87|3119.17|36
1641902960000|2022-01-11 12:09:20|3128.63|3119.93|3128.47|3119.77|3128.63|3119.93|3127.71|3119.01|37
1641902970000|2022-01-11 12:09:30|3128.52|3119.82|3128.06|3119.36|3128.69|3119.99|3127.57|3118.87|34
1641902980000|2022-01-11 12:09:40|3128.05|3119.35|3128.55|3119.85|3128.6|3119.9|3128.05|3119.35|30
1641902990000|2022-01-11 12:09:50|3128.53|3119.83|3128.34|3119.64|3128.62|3119.92|3128.26|3119.56|31
1641903000000|2022-01-11 12:10:00|3128.33|3119.63|3127.15|3118.45|3128.33|3119.63|3127.06|3118.36|37
1641903010000|2022-01-11 12:10:10|3127.07|3118.37|3126.91|3118.21|3127.08|3118.38|3126.69|3117.99|32
1641903020000|2022-01-11 12:10:20|3126.92|3118.22|3128.67|3119.97|3128.73|3120.03|3126.91|3118.21|31
1641903030000|2022-01-11 12:10:30|3128.68|3119.98|3128.29|3119.59|3128.94|3120.24|3128.29|3119.59|27
1641903040000|2022-01-11 12:10:40|3128.32|3119.62|3129.25|3120.55|3129.42|3120.72|3127.69|3118.99|36
1641903050000|2022-01-11 12:10:50|3129.35|3120.65|3127.16|3118.46|3129.53|3120.83|3127.1|3118.4|36
1641903060000|2022-01-11 12:11:00|3127.14|3118.44|3129.04|3120.34|3129.38|3120.68|3126.89|3118.19|36
1641903070000|2022-01-11 12:11:10|3128.93|3120.23|3128.9|3120.2|3129.33|3120.63|3128.8|3120.1|27
1641903080000|2022-01-11 12:11:20|3129.03|3120.33|3130.04|3121.34|3130.19|3121.49|3129.01|3120.31|27
1641903090000|2022-01-11 12:11:30|3129.99|3121.29|3131.62|3122.92|3131.62|3122.92|3129.94|3121.24|30
1641903100000|2022-01-11 12:11:40|3131.68|3122.98|3131.64|3122.94|3131.96|3123.26|3131.27|3122.57|35
1641903110000|2022-01-11 12:11:50|3131.65|3122.95|3132|3123.3|3132.6|3123.9|3130.82|3122.12|31
1641903120000|2022-01-11 12:12:00|3132.45|3123.75|3132.81|3124.11|3132.81|3124.11|3131.17|3122.47|34
1641903130000|2022-01-11 12:12:10|3132.58|3123.88|3134.81|3126.11|3134.87|3126.17|3132.49|3123.79|16
1641903140000|2022-01-11 12:12:20|3134.74|3126.04|3134.46|3125.76|3134.99|3126.29|3134.35|3125.65|28
1641903150000|2022-01-11 12:12:30|3134.48|3125.78|3135.58|3126.88|3135.69|3126.99|3134.48|3125.78|25
1641903160000|2022-01-11 12:12:40|3135.56|3126.86|3135.89|3127.19|3136.03|3127.33|3135.43|3126.73|27
1641903170000|2022-01-11 12:12:50|3135.92|3127.22|3135.02|3126.32|3136|3127.3|3135.01|3126.31|32
1641903180000|2022-01-11 12:13:00|3135|3126.3|3134.77|3126.07|3135.74|3127.04|3134.57|3125.87|34
1641903190000|2022-01-11 12:13:10|3134.83|3126.13|3134.85|3126.15|3134.94|3126.24|3134.75|3126.05|32
1641903200000|2022-01-11 12:13:20|3134.66|3125.96|3135.39|3126.69|3135.6|3126.9|3134.66|3125.96|37
1641903210000|2022-01-11 12:13:30|3135.54|3126.84|3136.95|3128.25|3137.01|3128.31|3135.41|3126.71|37
1641903220000|2022-01-11 12:13:40|3137.12|3128.42|3136.52|3127.82|3137.12|3128.42|3136.23|3127.53|24
1641903230000|2022-01-11 12:13:50|3136.48|3127.78|3135.81|3127.11|3136.48|3127.78|3135.81|3127.11|28
1641903240000|2022-01-11 12:14:00|3135.84|3127.14|3137.24|3128.54|3137.27|3128.57|3135.84|3127.14|28
1641903250000|2022-01-11 12:14:10|3137.44|3128.74|3137.77|3129.07|3137.92|3129.22|3137.39|3128.69|25
1641903260000|2022-01-11 12:14:20|3137.85|3129.15|3137.01|3128.31|3137.85|3129.15|3136.87|3128.17|17
1641903270000|2022-01-11 12:14:30|3136.99|3128.29|3136.28|3127.58|3136.99|3128.29|3136.12|3127.42|29
1641903280000|2022-01-11 12:14:40|3136.35|3127.65|3136.24|3127.54|3136.37|3127.67|3135.76|3127.06|30
1641903290000|2022-01-11 12:14:50|3136.21|3127.51|3135.37|3126.67|3136.24|3127.54|3135.31|3126.61|37
1641903300000|2022-01-11 12:15:00|3135.64|3126.94|3136.29|3127.59|3136.29|3127.59|3135.23|3126.53|35
1641903310000|2022-01-11 12:15:10|3136.13|3127.43|3135.49|3126.79|3136.61|3127.91|3135.49|3126.79|32
1641903320000|2022-01-11 12:15:20|3135.28|3126.58|3135.54|3126.84|3135.74|3127.04|3135.23|3126.53|36
1641903330000|2022-01-11 12:15:30|3135.62|3126.92|3135.27|3126.57|3135.62|3126.92|3134.85|3126.15|33
1641903340000|2022-01-11 12:15:40|3135.05|3126.35|3134.26|3125.56|3135.15|3126.45|3134.22|3125.52|32
1641903350000|2022-01-11 12:15:50|3134.58|3125.88|3133.84|3125.14|3134.83|3126.13|3133.03|3124.33|36
1641903360000|2022-01-11 12:16:00|3133.74|3125.04|3133.35|3124.65|3133.74|3125.04|3133.23|3124.53|36
1641903370000|2022-01-11 12:16:10|3133.33|3124.63|3132.27|3123.57|3133.38|3124.68|3131.71|3123.01|36
1641903380000|2022-01-11 12:16:20|3132.34|3123.64|3132.3|3123.6|3132.46|3123.76|3132|3123.3|35
1641903390000|2022-01-11 12:16:30|3132.25|3123.55|3131.53|3122.83|3132.29|3123.59|3131.41|3122.71|36
1641903400000|2022-01-11 12:16:40|3131.6|3122.9|3131.54|3122.84|3131.85|3123.15|3131.34|3122.64|35
1641903410000|2022-01-11 12:16:50|3131.69|3122.99|3132.84|3124.14|3133.05|3124.35|3131.52|3122.82|34
1641903420000|2022-01-11 12:17:00|3132.89|3124.19|3130.34|3121.64|3132.92|3124.22|3130.34|3121.64|34
1641903430000|2022-01-11 12:17:10|3130.92|3122.22|3130.79|3122.09|3131.31|3122.61|3130.72|3122.02|36
1641903440000|2022-01-11 12:17:20|3130.7|3122|3131.23|3122.53|3131.23|3122.53|3130.04|3121.34|35
1641903450000|2022-01-11 12:17:30|3131.35|3122.65|3131.4|3122.7|3131.55|3122.85|3130.91|3122.21|35
1641903460000|2022-01-11 12:17:40|3131.36|3122.66|3131.53|3122.83|3131.53|3122.83|3131.04|3122.34|36
1641903470000|2022-01-11 12:17:50|3131.27|3122.57|3131.09|3122.39|3131.38|3122.68|3131.07|3122.37|35
1641903480000|2022-01-11 12:18:00|3131.21|3122.51|3133.61|3124.91|3133.61|3124.91|3130.91|3122.21|39
1641903490000|2022-01-11 12:18:10|3133.28|3124.58|3133.8|3125.1|3134.14|3125.44|3133.15|3124.45|39
1641903500000|2022-01-11 12:18:20|3134.3|3125.6|3135.73|3127.03|3136.2|3127.5|3134.1|3125.4|34
1641903510000|2022-01-11 12:18:30|3135.89|3127.19|3136.56|3127.86|3136.61|3127.91|3135.8|3127.1|39
1641903520000|2022-01-11 12:18:40|3136.35|3127.65|3135.97|3127.27|3136.69|3127.99|3135.91|3127.21|26
1641903530000|2022-01-11 12:18:50|3136.18|3127.48|3136.37|3127.67|3136.37|3127.67|3135.26|3126.56|34
1641903540000|2022-01-11 12:19:00|3136.29|3127.59|3136.14|3127.44|3136.46|3127.76|3136.14|3127.44|36
1641903550000|2022-01-11 12:19:10|3136.11|3127.41|3136.07|3127.37|3136.35|3127.65|3135.9|3127.2|33
1641903560000|2022-01-11 12:19:20|3136.3|3127.6|3135.99|3127.29|3136.54|3127.84|3135.94|3127.24|31
1641903570000|2022-01-11 12:19:30|3135.97|3127.27|3134.88|3126.18|3135.97|3127.27|3134.76|3126.06|30
1641903580000|2022-01-11 12:19:40|3134.89|3126.19|3134.85|3126.15|3134.91|3126.21|3134.64|3125.94|34
1641903590000|2022-01-11 12:19:50|3134.89|3126.19|3136.42|3127.72|3136.43|3127.73|3134.74|3126.04|36
1641903600000|2022-01-11 12:20:00|3136.4|3127.7|3136.74|3128.04|3136.74|3128.04|3136.27|3127.57|33
1641903610000|2022-01-11 12:20:10|3136.75|3128.05|3136.5|3127.8|3136.78|3128.08|3136.5|3127.8|32
1641903620000|2022-01-11 12:20:20|3136.49|3127.79|3136.59|3127.89|3136.65|3127.95|3136.39|3127.69|33
1641903630000|2022-01-11 12:20:30|3136.61|3127.91|3137.54|3128.84|3137.62|3128.92|3136.22|3127.52|32
1641903640000|2022-01-11 12:20:40|3137.48|3128.78|3136.11|3127.41|3137.55|3128.85|3135.92|3127.22|34
1641903650000|2022-01-11 12:20:50|3136.09|3127.39|3137.82|3129.12|3137.82|3129.12|3136.09|3127.39|36
1641903660000|2022-01-11 12:21:00|3137.83|3129.13|3137.12|3128.42|3138.35|3129.65|3137.1|3128.4|33
1641903670000|2022-01-11 12:21:10|3137.55|3128.85|3137.98|3129.28|3138.11|3129.41|3137.22|3128.52|36
1641903680000|2022-01-11 12:21:20|3138.16|3129.46|3139.88|3131.18|3140.47|3131.77|3138.14|3129.44|39
1641903690000|2022-01-11 12:21:30|3140.11|3131.41|3138.96|3130.26|3140.26|3131.56|3138.96|3130.26|38
1641903700000|2022-01-11 12:21:40|3138.88|3130.18|3138.85|3130.15|3139.42|3130.72|3138.2|3129.5|32
1641903710000|2022-01-11 12:21:50|3138.75|3130.05|3138.33|3129.63|3138.75|3130.05|3137.84|3129.14|36
1641903720000|2022-01-11 12:22:00|3138.31|3129.61|3137.36|3128.66|3138.38|3129.68|3137.3|3128.6|29
1641903730000|2022-01-11 12:22:10|3137.38|3128.68|3136.81|3128.11|3137.38|3128.68|3136.64|3127.94|33
1641903740000|2022-01-11 12:22:20|3136.99|3128.29|3137.01|3128.31|3137.13|3128.43|3136.81|3128.11|24
1641903750000|2022-01-11 12:22:30|3136.91|3128.21|3135.34|3126.64|3136.98|3128.28|3135.18|3126.48|33
1641903760000|2022-01-11 12:22:40|3135.32|3126.62|3133.02|3124.32|3135.55|3126.85|3132.85|3124.15|32
1641903770000|2022-01-11 12:22:50|3133.05|3124.35|3132.66|3123.96|3133.23|3124.53|3132.54|3123.84|38
1641903780000|2022-01-11 12:23:00|3132.87|3124.17|3133.19|3124.49|3133.22|3124.52|3132.74|3124.04|35
1641903790000|2022-01-11 12:23:10|3133.01|3124.31|3132.95|3124.25|3133.09|3124.39|3132.14|3123.44|37
1641903800000|2022-01-11 12:23:20|3132.91|3124.21|3132.54|3123.84|3133.05|3124.35|3132.1|3123.4|35
1641903810000|2022-01-11 12:23:30|3132.73|3124.03|3132.99|3124.29|3133.02|3124.32|3132.42|3123.72|32
1641903820000|2022-01-11 12:23:40|3133.28|3124.58|3132.02|3123.32|3133.67|3124.97|3132.02|3123.32|38
1641903830000|2022-01-11 12:23:50|3131.72|3123.02|3131.75|3123.05|3132.41|3123.71|3131.4|3122.7|36
1641903840000|2022-01-11 12:24:00|3131.95|3123.25|3130.52|3121.82|3132.25|3123.55|3130.18|3121.48|34
1641903850000|2022-01-11 12:24:10|3130.53|3121.83|3131.13|3122.43|3131.52|3122.82|3130.53|3121.83|37
1641903860000|2022-01-11 12:24:20|3131.07|3122.37|3131.6|3122.9|3131.76|3123.06|3130.5|3121.8|34
1641903870000|2022-01-11 12:24:30|3131.69|3122.99|3131.61|3122.91|3132.01|3123.31|3131.14|3122.44|35
1641903880000|2022-01-11 12:24:40|3131.95|3123.25|3131.89|3123.19|3132.14|3123.44|3131.28|3122.58|35
1641903890000|2022-01-11 12:24:50|3131.95|3123.25|3132.36|3123.66|3132.43|3123.73|3131.95|3123.25|26
1641903900000|2022-01-11 12:25:00|3132.35|3123.65|3131.81|3123.11|3132.55|3123.85|3131.41|3122.71|32
1641903910000|2022-01-11 12:25:10|3131.97|3123.27|3130.79|3122.09|3131.97|3123.27|3130.79|3122.09|29
1641903920000|2022-01-11 12:25:20|3131.38|3122.68|3130.59|3121.89|3131.38|3122.68|3130.14|3121.44|39
1641903930000|2022-01-11 12:25:30|3130.71|3122.01|3130.78|3122.08|3130.8|3122.1|3130.34|3121.64|31
1641903940000|2022-01-11 12:25:40|3130.68|3121.98|3130.59|3121.89|3130.74|3122.04|3130.4|3121.7|35
1641903950000|2022-01-11 12:25:50|3130.57|3121.87|3130.29|3121.59|3130.74|3122.04|3130.26|3121.56|33
1641903960000|2022-01-11 12:26:00|3130.28|3121.58|3128.85|3120.15|3130.28|3121.58|3128.73|3120.03|37
1641903970000|2022-01-11 12:26:10|3128.89|3120.19|3130.04|3121.34|3130.17|3121.47|3128.88|3120.18|36
1641903980000|2022-01-11 12:26:20|3130.06|3121.36|3130.11|3121.41|3130.19|3121.49|3129.98|3121.28|31
1641903990000|2022-01-11 12:26:30|3130.12|3121.42|3129.5|3120.8|3130.35|3121.65|3129.48|3120.78|31
1641904000000|2022-01-11 12:26:40|3129.54|3120.84|3129|3120.3|3129.85|3121.15|3128.62|3119.92|32
1641904010000|2022-01-11 12:26:50|3129.02|3120.32|3128.93|3120.23|3129.26|3120.56|3128.78|3120.08|32
1641904020000|2022-01-11 12:27:00|3128.9|3120.2|3130.25|3121.55|3130.25|3121.55|3128.82|3120.12|35
1641904030000|2022-01-11 12:27:10|3130.24|3121.54|3130.13|3121.43|3130.42|3121.72|3130.04|3121.34|31
1641904040000|2022-01-11 12:27:20|3130.12|3121.42|3130.21|3121.51|3130.34|3121.64|3129.98|3121.28|32
1641904050000|2022-01-11 12:27:30|3130.2|3121.5|3129.98|3121.28|3130.25|3121.55|3129.62|3120.92|35
1641904060000|2022-01-11 12:27:40|3129.86|3121.16|3130.03|3121.33|3130.22|3121.52|3129.86|3121.16|27
1641904070000|2022-01-11 12:27:50|3130.08|3121.38|3129.4|3120.7|3130.19|3121.49|3129.38|3120.68|30
1641904080000|2022-01-11 12:28:00|3129.33|3120.63|3130.13|3121.43|3130.13|3121.43|3129.11|3120.41|31
1641904090000|2022-01-11 12:28:10|3130.16|3121.46|3130.16|3121.46|3130.23|3121.53|3129.97|3121.27|33
1641904100000|2022-01-11 12:28:20|3130.17|3121.47|3130.2|3121.5|3130.23|3121.53|3129.88|3121.18|28
1641904110000|2022-01-11 12:28:30|3130.17|3121.47|3129.48|3120.78|3130.23|3121.53|3129.48|3120.78|33
1641904120000|2022-01-11 12:28:40|3129.54|3120.84|3129.85|3121.15|3130|3121.3|3129.51|3120.81|24
1641904130000|2022-01-11 12:28:50|3129.83|3121.13|3129.28|3120.58|3129.88|3121.18|3128.94|3120.24|27
1641904140000|2022-01-11 12:29:00|3129.08|3120.38|3130.63|3121.93|3130.87|3122.17|3129.08|3120.38|34
1641904150000|2022-01-11 12:29:10|3130.64|3121.94|3132.24|3123.54|3132.34|3123.64|3130.58|3121.88|37
1641904160000|2022-01-11 12:29:20|3132.15|3123.45|3131.17|3122.47|3132.21|3123.51|3131.17|3122.47|36
1641904170000|2022-01-11 12:29:30|3131.13|3122.43|3130.57|3121.87|3131.58|3122.88|3130.57|3121.87|35
1641904180000|2022-01-11 12:29:40|3130.71|3122.01|3130.16|3121.46|3130.78|3122.08|3129.74|3121.04|36
1641904190000|2022-01-11 12:29:50|3130.37|3121.67|3131.45|3122.75|3131.45|3122.75|3130.36|3121.66|32
1641904200000|2022-01-11 12:30:00|3131.44|3122.74|3130.83|3122.13|3131.75|3123.05|3130.79|3122.09|35
1641904210000|2022-01-11 12:30:10|3130.88|3122.18|3129.52|3120.82|3130.88|3122.18|3129.36|3120.66|37
1641904220000|2022-01-11 12:30:20|3129.62|3120.92|3129.47|3120.77|3130.21|3121.51|3128.45|3119.75|37
1641904230000|2022-01-11 12:30:30|3129.73|3121.03|3128.96|3120.26|3129.93|3121.23|3128.48|3119.78|34
1641904240000|2022-01-11 12:30:40|3129.01|3120.31|3128.81|3120.11|3129.8|3121.1|3128.55|3119.85|34
1641904250000|2022-01-11 12:30:50|3128.8|3120.1|3128.97|3120.27|3129.14|3120.44|3128.58|3119.88|30
1641904260000|2022-01-11 12:31:00|3129.03|3120.33|3128.86|3120.16|3129.31|3120.61|3128.48|3119.78|35
1641904270000|2022-01-11 12:31:10|3128.83|3120.13|3128.53|3119.83|3128.93|3120.23|3128.45|3119.75|29
1641904280000|2022-01-11 12:31:20|3128.62|3119.92|3127.17|3118.47|3128.92|3120.22|3127.06|3118.36|36
1641904290000|2022-01-11 12:31:30|3127.18|3118.48|3127.13|3118.43|3127.73|3119.03|3127.13|3118.43|31
1641904300000|2022-01-11 12:31:40|3127.11|3118.41|3127.22|3118.52|3127.32|3118.62|3127.04|3118.34|27
1641904310000|2022-01-11 12:31:50|3127.23|3118.53|3127.72|3119.02|3127.79|3119.09|3127.23|3118.53|25
1641904320000|2022-01-11 12:32:00|3127.57|3118.87|3126.93|3118.23|3127.78|3119.08|3126.51|3117.81|29
1641904330000|2022-01-11 12:32:10|3126.92|3118.22|3126.78|3118.08|3127.29|3118.59|3126.5|3117.8|18
1641904340000|2022-01-11 12:32:20|3126.87|3118.17|3126.36|3117.66|3127.19|3118.49|3125.83|3117.13|35
1641904350000|2022-01-11 12:32:30|3126.37|3117.67|3126.67|3117.97|3126.78|3118.08|3125.73|3117.03|33
1641904360000|2022-01-11 12:32:40|3126.57|3117.87|3126.42|3117.72|3126.83|3118.13|3126.42|3117.72|27
1641904370000|2022-01-11 12:32:50|3126.43|3117.73|3126.25|3117.55|3126.77|3118.07|3126.25|3117.55|29
1641904380000|2022-01-11 12:33:00|3126.24|3117.54|3125.61|3116.91|3126.5|3117.8|3124.98|3116.28|33
1641904390000|2022-01-11 12:33:10|3125.66|3116.96|3125.31|3116.61|3125.66|3116.96|3124.96|3116.26|32
1641904400000|2022-01-11 12:33:20|3125.18|3116.48|3124.78|3116.08|3125.67|3116.97|3124.76|3116.06|32
1641904410000|2022-01-11 12:33:30|3124.74|3116.04|3124.58|3115.88|3125.11|3116.41|3124.22|3115.52|32
1641904420000|2022-01-11 12:33:40|3124.36|3115.66|3124.98|3116.28|3125.08|3116.38|3124.25|3115.55|34
1641904430000|2022-01-11 12:33:50|3124.97|3116.27|3125.09|3116.39|3125.11|3116.41|3124.82|3116.12|31
1641904440000|2022-01-11 12:34:00|3125.1|3116.4|3125.88|3117.18|3126.6|3117.9|3124.96|3116.26|32
1641904450000|2022-01-11 12:34:10|3125.93|3117.23|3127.17|3118.47|3127.27|3118.57|3125.81|3117.11|34
1641904460000|2022-01-11 12:34:20|3126.88|3118.18|3126.59|3117.89|3127.11|3118.41|3126.26|3117.56|33
1641904470000|2022-01-11 12:34:30|3126.33|3117.63|3126.79|3118.09|3126.82|3118.12|3126.33|3117.63|36
1641904480000|2022-01-11 12:34:40|3126.73|3118.03|3126.42|3117.72|3127.2|3118.5|3126.24|3117.54|32
1641904490000|2022-01-11 12:34:50|3126.54|3117.84|3125.94|3117.24|3127.03|3118.33|3125.74|3117.04|31
1641904500000|2022-01-11 12:35:00|3125.95|3117.25|3126.96|3118.26|3127|3118.3|3125.94|3117.24|35
1641904510000|2022-01-11 12:35:10|3126.98|3118.28|3127.61|3118.91|3127.65|3118.95|3126.94|3118.24|30
1641904520000|2022-01-11 12:35:20|3127.6|3118.9|3127.93|3119.23|3127.94|3119.24|3127.59|3118.89|27
1641904530000|2022-01-11 12:35:30|3127.92|3119.22|3128.2|3119.5|3128.23|3119.53|3127.72|3119.02|27
1641904540000|2022-01-11 12:35:40|3128.35|3119.65|3128.67|3119.97|3129.18|3120.48|3128.19|3119.49|34
1641904550000|2022-01-11 12:35:50|3128.71|3120.01|3128.47|3119.77|3129.03|3120.33|3128.35|3119.65|39
1641904560000|2022-01-11 12:36:00|3128.52|3119.82|3128.37|3119.67|3128.9|3120.2|3128.1|3119.4|36
1641904570000|2022-01-11 12:36:10|3128.34|3119.64|3127.95|3119.25|3128.47|3119.77|3127.32|3118.62|32
1641904580000|2022-01-11 12:36:20|3127.92|3119.22|3127.55|3118.85|3127.99|3119.29|3127.05|3118.35|36
1641904590000|2022-01-11 12:36:30|3127.56|3118.86|3127.5|3118.8|3127.56|3118.86|3127.15|3118.45|37
1641904600000|2022-01-11 12:36:40|3127.73|3119.03|3127.16|3118.46|3127.73|3119.03|3126.82|3118.12|32
1641904610000|2022-01-11 12:36:50|3127.15|3118.45|3127.4|3118.7|3127.62|3118.92|3127.13|3118.43|29
1641904620000|2022-01-11 12:37:00|3127.33|3118.63|3127.34|3118.64|3127.37|3118.67|3127.21|3118.51|17
1641904630000|2022-01-11 12:37:10|3127.35|3118.65|3128.43|3119.73|3128.43|3119.73|3127.35|3118.65|26
1641904640000|2022-01-11 12:37:20|3128.41|3119.71|3128.37|3119.67|3128.61|3119.91|3128.29|3119.59|19
1641904650000|2022-01-11 12:37:30|3128.33|3119.63|3127.76|3119.06|3128.33|3119.63|3127.51|3118.81|31
1641904660000|2022-01-11 12:37:40|3127.79|3119.09|3126.75|3118.05|3127.81|3119.11|3126.42|3117.72|34
1641904670000|2022-01-11 12:37:50|3126.76|3118.06|3126.68|3117.98|3126.85|3118.15|3126.56|3117.86|31
1641904680000|2022-01-11 12:38:00|3126.56|3117.86|3126.4|3117.7|3127.45|3118.75|3126.31|3117.61|37
1641904690000|2022-01-11 12:38:10|3126.38|3117.68|3127.36|3118.66|3127.44|3118.74|3126.38|3117.68|32
1641904700000|2022-01-11 12:38:20|3127.4|3118.7|3127.42|3118.72|3127.43|3118.73|3127.21|3118.51|35
1641904710000|2022-01-11 12:38:30|3127.43|3118.73|3126.87|3118.17|3127.59|3118.89|3126.63|3117.93|29
1641904720000|2022-01-11 12:38:40|3126.89|3118.19|3127.15|3118.45|3127.15|3118.45|3126.87|3118.17|28
1641904730000|2022-01-11 12:38:50|3127.14|3118.44|3128.13|3119.43|3128.13|3119.43|3127.06|3118.36|34
1641904740000|2022-01-11 12:39:00|3128.24|3119.54|3128.64|3119.94|3128.84|3120.14|3128.24|3119.54|29
1641904750000|2022-01-11 12:39:10|3128.63|3119.93|3129.07|3120.37|3129.27|3120.57|3128.62|3119.92|19
1641904760000|2022-01-11 12:39:20|3129.15|3120.45|3129.35|3120.65|3129.67|3120.97|3129.15|3120.45|14
1641904770000|2022-01-11 12:39:30|3129.36|3120.66|3129.47|3120.77|3129.49|3120.79|3129.32|3120.62|18
1641904780000|2022-01-11 12:39:40|3129.48|3120.78|3128.53|3119.83|3129.48|3120.78|3128.5|3119.8|32
1641904790000|2022-01-11 12:39:50|3128.54|3119.84|3128.02|3119.32|3128.6|3119.9|3127.94|3119.24|30
1641904800000|2022-01-11 12:40:00|3128.05|3119.35|3128.54|3119.84|3128.88|3120.18|3128.05|3119.35|28
1641904810000|2022-01-11 12:40:10|3128.53|3119.83|3128.53|3119.83|3128.96|3120.26|3128.52|3119.82|34
1641904820000|2022-01-11 12:40:20|3128.69|3119.99|3128.77|3120.07|3128.89|3120.19|3128.48|3119.78|32
1641904830000|2022-01-11 12:40:30|3128.91|3120.21|3129.57|3120.87|3129.94|3121.24|3128.83|3120.13|35
1641904840000|2022-01-11 12:40:40|3129.56|3120.86|3130.16|3121.46|3130.16|3121.46|3129.52|3120.82|35
1641904850000|2022-01-11 12:40:50|3129.69|3120.99|3131.39|3122.69|3131.39|3122.69|3129.69|3120.99|33
1641904860000|2022-01-11 12:41:00|3131.11|3122.41|3133.7|3125|3133.86|3125.16|3131.11|3122.41|34
1641904870000|2022-01-11 12:41:10|3134.16|3125.46|3134.12|3125.42|3134.21|3125.51|3133.5|3124.8|36
1641904880000|2022-01-11 12:41:20|3134.23|3125.53|3135.65|3126.95|3135.76|3127.06|3134.21|3125.51|35
1641904890000|2022-01-11 12:41:30|3135.63|3126.93|3135.46|3126.76|3136.33|3127.63|3135.41|3126.71|39
1641904900000|2022-01-11 12:41:40|3135.59|3126.89|3135.5|3126.8|3136.17|3127.47|3135.35|3126.65|32
1641904910000|2022-01-11 12:41:50|3135.55|3126.85|3135.54|3126.84|3135.69|3126.99|3135.4|3126.7|27
1641904920000|2022-01-11 12:42:00|3135.59|3126.89|3135.76|3127.06|3135.76|3127.06|3135.37|3126.67|29
1641904930000|2022-01-11 12:42:10|3135.88|3127.18|3136.13|3127.43|3136.27|3127.57|3135.74|3127.04|35
1641904940000|2022-01-11 12:42:20|3136.14|3127.44|3135.78|3127.08|3136.15|3127.45|3135.55|3126.85|35
1641904950000|2022-01-11 12:42:30|3135.73|3127.03|3135.74|3127.04|3135.77|3127.07|3135.42|3126.72|40
1641904960000|2022-01-11 12:42:40|3135.66|3126.96|3135.1|3126.4|3135.76|3127.06|3135|3126.3|30
1641904970000|2022-01-11 12:42:50|3135.17|3126.47|3134.45|3125.75|3135.21|3126.51|3134.21|3125.51|36
1641904980000|2022-01-11 12:43:00|3134.49|3125.79|3134.16|3125.46|3134.7|3126|3134.15|3125.45|31
1641904990000|2022-01-11 12:43:10|3134.15|3125.45|3133.78|3125.08|3134.64|3125.94|3133.38|3124.68|31
1641905000000|2022-01-11 12:43:20|3133.73|3125.03|3133.92|3125.22|3133.92|3125.22|3133.5|3124.8|35
1641905010000|2022-01-11 12:43:30|3133.91|3125.21|3135.14|3126.44|3135.18|3126.48|3133.77|3125.07|37
1641905020000|2022-01-11 12:43:40|3135.13|3126.43|3135.23|3126.53|3135.26|3126.56|3134.86|3126.16|29
1641905030000|2022-01-11 12:43:50|3135.22|3126.52|3135.21|3126.51|3135.27|3126.57|3135.06|3126.36|26
1641905040000|2022-01-11 12:44:00|3135.15|3126.45|3135.17|3126.47|3135.26|3126.56|3134.93|3126.23|21
1641905050000|2022-01-11 12:44:10|3135.23|3126.53|3134.51|3125.81|3135.44|3126.74|3134.51|3125.81|32
1641905060000|2022-01-11 12:44:20|3134.42|3125.72|3133.66|3124.96|3134.46|3125.76|3133.51|3124.81|35
1641905070000|2022-01-11 12:44:30|3133.7|3125|3133.5|3124.8|3134.14|3125.44|3133.46|3124.76|36
1641905080000|2022-01-11 12:44:40|3133.51|3124.81|3133.26|3124.56|3133.88|3125.18|3132.98|3124.28|37
1641905090000|2022-01-11 12:44:50|3133.13|3124.43|3134.3|3125.6|3134.3|3125.6|3133.13|3124.43|39
1641905100000|2022-01-11 12:45:00|3134.43|3125.73|3135.31|3126.61|3135.31|3126.61|3134.43|3125.73|32
1641905110000|2022-01-11 12:45:10|3135.39|3126.69|3134.76|3126.06|3135.43|3126.73|3134.69|3125.99|37
1641905120000|2022-01-11 12:45:20|3134.91|3126.21|3134.22|3125.52|3135.16|3126.46|3133.94|3125.24|33
1641905130000|2022-01-11 12:45:30|3134.21|3125.51|3133.49|3124.79|3134.21|3125.51|3133.49|3124.79|36
1641905140000|2022-01-11 12:45:40|3133.53|3124.83|3132.99|3124.29|3133.58|3124.88|3132.9|3124.2|37
1641905150000|2022-01-11 12:45:50|3133.07|3124.37|3132.05|3123.35|3133.07|3124.37|3131.8|3123.1|38
1641905160000|2022-01-11 12:46:00|3132.07|3123.37|3131.81|3123.11|3132.07|3123.37|3131.79|3123.09|26
1641905170000|2022-01-11 12:46:10|3131.8|3123.1|3131.75|3123.05|3132.2|3123.5|3131.54|3122.84|36
1641905180000|2022-01-11 12:46:20|3131.72|3123.02|3131.48|3122.78|3132.58|3123.88|3131.31|3122.61|38
1641905190000|2022-01-11 12:46:30|3131.56|3122.86|3131.34|3122.64|3131.56|3122.86|3130.47|3121.77|37
1641905200000|2022-01-11 12:46:40|3131.23|3122.53|3130.72|3122.02|3131.4|3122.7|3130.53|3121.83|37
1641905210000|2022-01-11 12:46:50|3130.7|3122|3130.73|3122.03|3130.94|3122.24|3130.58|3121.88|39
1641905220000|2022-01-11 12:47:00|3130.62|3121.92|3128.75|3120.05|3130.62|3121.92|3128.69|3119.99|34
1641905230000|2022-01-11 12:47:10|3128.74|3120.04|3128.62|3119.92|3128.91|3120.21|3128.54|3119.84|27
1641905240000|2022-01-11 12:47:20|3128.61|3119.91|3129.49|3120.79|3129.8|3121.1|3128.43|3119.73|34
1641905250000|2022-01-11 12:47:30|3130.01|3121.31|3129.59|3120.89|3130.01|3121.31|3129.44|3120.74|32
1641905260000|2022-01-11 12:47:40|3129.77|3121.07|3131.09|3122.39|3131.31|3122.61|3129.63|3120.93|35
1641905270000|2022-01-11 12:47:50|3131|3122.3|3129.89|3121.19|3131|3122.3|3129.84|3121.14|37
1641905280000|2022-01-11 12:48:00|3129.9|3121.2|3130.14|3121.44|3130.92|3122.22|3129.59|3120.89|38
1641905290000|2022-01-11 12:48:10|3129.57|3120.87|3130.47|3121.77|3130.58|3121.88|3129.56|3120.86|33
1641905300000|2022-01-11 12:48:20|3130.48|3121.78|3130.39|3121.69|3130.51|3121.81|3130.18|3121.48|29
1641905310000|2022-01-11 12:48:30|3130.24|3121.54|3130.47|3121.77|3130.47|3121.77|3129.91|3121.21|31
1641905320000|2022-01-11 12:48:40|3130.42|3121.72|3130.22|3121.52|3130.74|3122.04|3130.13|3121.43|38
1641905330000|2022-01-11 12:48:50|3130.26|3121.56|3130.49|3121.79|3130.59|3121.89|3130.23|3121.53|35
1641905340000|2022-01-11 12:49:00|3130.45|3121.75|3130.84|3122.14|3130.84|3122.14|3130.27|3121.57|30
1641905350000|2022-01-11 12:49:10|3131.01|3122.31|3132.09|3123.39|3132.09|3123.39|3131.01|3122.31|26
1641905360000|2022-01-11 12:49:20|3132.06|3123.36|3132.84|3124.14|3133.08|3124.38|3132.06|3123.36|34
1641905370000|2022-01-11 12:49:30|3133.03|3124.33|3133.09|3124.39|3133.09|3124.39|3132.77|3124.07|32
1641905380000|2022-01-11 12:49:40|3133.06|3124.36|3134.31|3125.61|3134.51|3125.81|3133.06|3124.36|34
1641905390000|2022-01-11 12:49:50|3134.18|3125.48|3134.19|3125.49|3134.43|3125.73|3134.13|3125.43|31
1641905400000|2022-01-11 12:50:00|3134.22|3125.52|3133.61|3124.91|3134.39|3125.69|3133.43|3124.73|37
1641905410000|2022-01-11 12:50:10|3133.44|3124.74|3133.62|3124.92|3133.82|3125.12|3133.09|3124.39|37
1641905420000|2022-01-11 12:50:20|3133.58|3124.88|3132.99|3124.29|3133.58|3124.88|3132.6|3123.9|36
1641905430000|2022-01-11 12:50:30|3133.06|3124.36|3132.61|3123.91|3133.06|3124.36|3132.52|3123.82|31
1641905440000|2022-01-11 12:50:40|3132.48|3123.78|3132.55|3123.85|3132.59|3123.89|3132.46|3123.76|31
1641905450000|2022-01-11 12:50:50|3132.61|3123.91|3132.54|3123.84|3132.61|3123.91|3132.48|3123.78|26
1641905460000|2022-01-11 12:51:00|3132.55|3123.85|3133.58|3124.88|3133.58|3124.88|3132.55|3123.85|33
1641905470000|2022-01-11 12:51:10|3133.53|3124.83|3132.56|3123.86|3133.57|3124.87|3132.44|3123.74|30
1641905480000|2022-01-11 12:51:20|3132.69|3123.99|3132.53|3123.83|3133.49|3124.79|3132.27|3123.57|35
1641905490000|2022-01-11 12:51:30|3132.54|3123.84|3132.46|3123.76|3132.56|3123.86|3132.39|3123.69|27
1641905500000|2022-01-11 12:51:40|3132.44|3123.74|3132.63|3123.93|3132.63|3123.93|3132.34|3123.64|29
1641905510000|2022-01-11 12:51:50|3132.69|3123.99|3132.91|3124.21|3133.02|3124.32|3132.69|3123.99|33
1641905520000|2022-01-11 12:52:00|3132.92|3124.22|3133.45|3124.75|3133.45|3124.75|3132.52|3123.82|34
1641905530000|2022-01-11 12:52:10|3133.28|3124.58|3133.05|3124.35|3133.66|3124.96|3132.76|3124.06|35
1641905540000|2022-01-11 12:52:20|3133.07|3124.37|3133.14|3124.44|3133.24|3124.54|3132.68|3123.98|39
1641905550000|2022-01-11 12:52:30|3133.11|3124.41|3132.16|3123.46|3133.15|3124.45|3131.96|3123.26|33
1641905560000|2022-01-11 12:52:40|3132.2|3123.5|3131.96|3123.26|3132.21|3123.51|3131.72|3123.02|29
1641905570000|2022-01-11 12:52:50|3132.05|3123.35|3132.14|3123.44|3132.41|3123.71|3131.9|3123.2|32
1641905580000|2022-01-11 12:53:00|3131.95|3123.25|3132.09|3123.39|3132.15|3123.45|3131.81|3123.11|35
1641905590000|2022-01-11 12:53:10|3132.04|3123.34|3131.07|3122.37|3132.04|3123.34|3130.73|3122.03|38
1641905600000|2022-01-11 12:53:20|3131.09|3122.39|3131.3|3122.6|3131.93|3123.23|3130.94|3122.24|38
1641905610000|2022-01-11 12:53:30|3131.12|3122.42|3131.37|3122.67|3131.49|3122.79|3131.02|3122.32|31
1641905620000|2022-01-11 12:53:40|3131.36|3122.66|3132.24|3123.54|3132.31|3123.61|3131.33|3122.63|29
1641905630000|2022-01-11 12:53:50|3132|3123.3|3131.38|3122.68|3132.15|3123.45|3131.25|3122.55|31
1641905640000|2022-01-11 12:54:00|3131.3|3122.6|3131.27|3122.57|3131.39|3122.69|3131|3122.3|33
1641905650000|2022-01-11 12:54:10|3131.25|3122.55|3131.31|3122.61|3131.59|3122.89|3131.2|3122.5|29
1641905660000|2022-01-11 12:54:20|3131.33|3122.63|3132.21|3123.51|3132.21|3123.51|3130.08|3121.38|37
1641905670000|2022-01-11 12:54:30|3132.33|3123.63|3132.95|3124.25|3132.95|3124.25|3132.31|3123.61|36
1641905680000|2022-01-11 12:54:40|3132.37|3123.67|3131.89|3123.19|3132.37|3123.67|3131.67|3122.97|37
1641905690000|2022-01-11 12:54:50|3131.96|3123.26|3131.81|3123.11|3132.08|3123.38|3131.67|3122.97|33
1641905700000|2022-01-11 12:55:00|3131.82|3123.12|3130.9|3122.2|3131.91|3123.21|3130.42|3121.72|38
1641905710000|2022-01-11 12:55:10|3130.89|3122.19|3131.68|3122.98|3131.95|3123.25|3130.21|3121.51|33
1641905720000|2022-01-11 12:55:20|3131.69|3122.99|3132.91|3124.21|3132.92|3124.22|3131.69|3122.99|34
1641905730000|2022-01-11 12:55:30|3132.88|3124.18|3134.27|3125.57|3134.33|3125.63|3132.51|3123.81|32
1641905740000|2022-01-11 12:55:40|3133.83|3125.13|3134.22|3125.52|3134.34|3125.64|3133.52|3124.82|40
1641905750000|2022-01-11 12:55:50|3133.93|3125.23|3133.68|3124.98|3134.21|3125.51|3133.68|3124.98|27
1641905760000|2022-01-11 12:56:00|3133.67|3124.97|3134.92|3126.22|3134.92|3126.22|3133.57|3124.87|24
1641905770000|2022-01-11 12:56:10|3134.91|3126.21|3133.76|3125.06|3134.98|3126.28|3133.61|3124.91|33
1641905780000|2022-01-11 12:56:20|3133.82|3125.12|3132.93|3124.23|3133.82|3125.12|3132.81|3124.11|34
1641905790000|2022-01-11 12:56:30|3132.95|3124.25|3133.05|3124.35|3133.16|3124.46|3132.76|3124.06|24
1641905800000|2022-01-11 12:56:40|3133.1|3124.4|3131.21|3122.51|3133.1|3124.4|3131.13|3122.43|34
1641905810000|2022-01-11 12:56:50|3131.2|3122.5|3131.12|3122.42|3131.35|3122.65|3130.77|3122.07|32
1641905820000|2022-01-11 12:57:00|3131.04|3122.34|3131.09|3122.39|3131.52|3122.82|3131.01|3122.31|32
1641905830000|2022-01-11 12:57:10|3131.11|3122.41|3130.15|3121.45|3131.14|3122.44|3129.64|3120.94|37
1641905840000|2022-01-11 12:57:20|3130.03|3121.33|3128.65|3119.95|3130.13|3121.43|3128.48|3119.78|38
1641905850000|2022-01-11 12:57:30|3128.22|3119.52|3128.24|3119.54|3128.67|3119.97|3128.08|3119.38|36
1641905860000|2022-01-11 12:57:40|3128.5|3119.8|3128.33|3119.63|3129.06|3120.36|3128.12|3119.42|34
1641905870000|2022-01-11 12:57:50|3128.3|3119.6|3128.79|3120.09|3128.8|3120.1|3128.26|3119.56|34
1641905880000|2022-01-11 12:58:00|3128.76|3120.06|3128.62|3119.92|3128.88|3120.18|3128.62|3119.92|25
1641905890000|2022-01-11 12:58:10|3128.74|3120.04|3127.71|3119.01|3128.75|3120.05|3127.54|3118.84|29
1641905900000|2022-01-11 12:58:20|3127.88|3119.18|3128.1|3119.4|3128.1|3119.4|3127.65|3118.95|30
1641905910000|2022-01-11 12:58:30|3127.97|3119.27|3127.22|3118.52|3127.97|3119.27|3127.22|3118.52|25
1641905920000|2022-01-11 12:58:40|3126.93|3118.23|3127.14|3118.44|3127.39|3118.69|3126.82|3118.12|31
1641905930000|2022-01-11 12:58:50|3127.09|3118.39|3127.97|3119.27|3128.32|3119.62|3126.98|3118.28|39
1641905940000|2022-01-11 12:59:00|3127.93|3119.23|3128.21|3119.51|3128.34|3119.64|3127.9|3119.2|36
1641905950000|2022-01-11 12:59:10|3128.23|3119.53|3128.95|3120.25|3129.1|3120.4|3128.13|3119.43|38
1641905960000|2022-01-11 12:59:20|3128.98|3120.28|3128.32|3119.62|3129.08|3120.38|3128.04|3119.34|38
1641905970000|2022-01-11 12:59:30|3128.16|3119.46|3127.79|3119.09|3128.16|3119.46|3127.6|3118.9|36
1641905980000|2022-01-11 12:59:40|3127.77|3119.07|3127.01|3118.31|3127.99|3119.29|3126.45|3117.75|24
1641905990000|2022-01-11 12:59:50|3126.75|3118.05|3126.89|3118.19|3127.02|3118.32|3126.54|3117.84|33
1641906000000|2022-01-11 13:00:00|3126.79|3118.09|3126.57|3117.87|3127.86|3119.16|3126.42|3117.72|35
1641906010000|2022-01-11 13:00:10|3126.48|3117.78|3125.95|3117.25|3126.84|3118.14|3125.62|3116.92|37
1641906020000|2022-01-11 13:00:20|3125.94|3117.24|3126.6|3117.9|3126.95|3118.25|3125.78|3117.08|39
1641906030000|2022-01-11 13:00:30|3126.81|3118.11|3125.91|3117.21|3126.81|3118.11|3125.69|3116.99|33
1641906040000|2022-01-11 13:00:40|3125.89|3117.19|3126.21|3117.51|3126.21|3117.51|3125.22|3116.52|35
1641906050000|2022-01-11 13:00:50|3126.24|3117.54|3127.28|3118.58|3127.37|3118.67|3126.19|3117.49|38
1641906060000|2022-01-11 13:01:00|3127.29|3118.59|3131.18|3122.48|3131.18|3122.48|3127.29|3118.59|39
1641906070000|2022-01-11 13:01:10|3131.15|3122.45|3131.03|3122.33|3131.55|3122.85|3130.88|3122.18|39
1641906080000|2022-01-11 13:01:20|3131.08|3122.38|3130.56|3121.86|3131.56|3122.86|3130.47|3121.77|35
1641906090000|2022-01-11 13:01:30|3130.6|3121.9|3131.15|3122.45|3131.16|3122.46|3130.31|3121.61|34
1641906100000|2022-01-11 13:01:40|3131.05|3122.35|3130.41|3121.71|3131.32|3122.62|3130.38|3121.68|40
1641906110000|2022-01-11 13:01:50|3130.42|3121.72|3130.49|3121.79|3130.67|3121.97|3130.03|3121.33|33
1641906120000|2022-01-11 13:02:00|3130.62|3121.92|3129.06|3120.36|3130.62|3121.92|3128.79|3120.09|33
1641906130000|2022-01-11 13:02:10|3129.1|3120.4|3128.32|3119.62|3129.38|3120.68|3128.32|3119.62|34
1641906140000|2022-01-11 13:02:20|3128.24|3119.54|3127.2|3118.5|3128.34|3119.64|3127.11|3118.41|35
1641906150000|2022-01-11 13:02:30|3127.17|3118.47|3126.88|3118.18|3127.17|3118.47|3126.72|3118.02|35
1641906160000|2022-01-11 13:02:40|3126.95|3118.25|3127.62|3118.92|3127.71|3119.01|3126.85|3118.15|37
1641906170000|2022-01-11 13:02:50|3127.51|3118.81|3127.48|3118.78|3127.66|3118.96|3127.4|3118.7|37
1641906180000|2022-01-11 13:03:00|3127.1|3118.4|3128.78|3120.08|3128.78|3120.08|3127.1|3118.4|33
1641906190000|2022-01-11 13:03:10|3128.77|3120.07|3127.27|3118.57|3128.77|3120.07|3127.27|3118.57|38
1641906200000|2022-01-11 13:03:20|3127.36|3118.66|3127.79|3119.09|3128.5|3119.8|3127.32|3118.62|37
1641906210000|2022-01-11 13:03:30|3127.88|3119.18|3127.87|3119.17|3127.92|3119.22|3127.48|3118.78|37
1641906220000|2022-01-11 13:03:40|3127.77|3119.07|3126.27|3117.57|3127.92|3119.22|3126.14|3117.44|37
1641906230000|2022-01-11 13:03:50|3126.25|3117.55|3126.85|3118.15|3127.19|3118.49|3125.98|3117.28|36
1641906240000|2022-01-11 13:04:00|3126.86|3118.16|3128.31|3119.61|3128.31|3119.61|3126.77|3118.07|35
1641906250000|2022-01-11 13:04:10|3128.71|3120.01|3132.07|3123.37|3132.14|3123.44|3128.71|3120.01|37
1641906260000|2022-01-11 13:04:20|3131.98|3123.28|3131.82|3123.12|3132.16|3123.46|3131.34|3122.64|38
1641906270000|2022-01-11 13:04:30|3131.83|3123.13|3131.7|3123|3132.04|3123.34|3131.55|3122.85|39
1641906280000|2022-01-11 13:04:40|3131.72|3123.02|3131.64|3122.94|3131.85|3123.15|3131.25|3122.55|38
1641906290000|2022-01-11 13:04:50|3131.66|3122.96|3130.15|3121.45|3131.67|3122.97|3130.15|3121.45|34
1641906300000|2022-01-11 13:05:00|3130.01|3121.31|3131.73|3123.03|3131.78|3123.08|3129.64|3120.94|38
1641906310000|2022-01-11 13:05:10|3131.71|3123.01|3133.33|3124.63|3133.95|3125.25|3131.64|3122.94|35
1641906320000|2022-01-11 13:05:20|3133.34|3124.64|3132.42|3123.72|3133.91|3125.21|3132.38|3123.68|40
1641906330000|2022-01-11 13:05:30|3132.39|3123.69|3131.49|3122.79|3132.43|3123.73|3130.85|3122.15|37
1641906340000|2022-01-11 13:05:40|3131.51|3122.81|3132.2|3123.5|3132.81|3124.11|3131.37|3122.67|39
1641906350000|2022-01-11 13:05:50|3132.18|3123.48|3133.42|3124.72|3133.56|3124.86|3132.16|3123.46|28
1641906360000|2022-01-11 13:06:00|3133.36|3124.66|3133.61|3124.91|3133.61|3124.91|3132.9|3124.2|26
1641906370000|2022-01-11 13:06:10|3133.69|3124.99|3132.53|3123.83|3133.76|3125.06|3132.49|3123.79|25
1641906380000|2022-01-11 13:06:20|3132.5|3123.8|3133.79|3125.09|3133.79|3125.09|3132.5|3123.8|31
1641906390000|2022-01-11 13:06:30|3133.78|3125.08|3134.02|3125.32|3134.4|3125.7|3133.78|3125.08|25
1641906400000|2022-01-11 13:06:40|3133.89|3125.19|3134.22|3125.52|3134.62|3125.92|3133.22|3124.52|35
1641906410000|2022-01-11 13:06:50|3133.97|3125.27|3133.86|3125.16|3134.17|3125.47|3133.67|3124.97|32
1641906420000|2022-01-11 13:07:00|3133.62|3124.92|3134.03|3125.33|3134.03|3125.33|3133.53|3124.83|32
1641906430000|2022-01-11 13:07:10|3134.01|3125.31|3134.6|3125.9|3134.71|3126.01|3133.71|3125.01|33
1641906440000|2022-01-11 13:07:20|3134.57|3125.87|3134.09|3125.39|3134.57|3125.87|3133.5|3124.8|38
1641906450000|2022-01-11 13:07:30|3134.16|3125.46|3132.98|3124.28|3134.2|3125.5|3132.72|3124.02|35
1641906460000|2022-01-11 13:07:40|3132.93|3124.23|3132.91|3124.21|3133.28|3124.58|3132.84|3124.14|31
1641906470000|2022-01-11 13:07:50|3132.92|3124.22|3132.7|3124|3133.04|3124.34|3132.7|3124|25
1641906480000|2022-01-11 13:08:00|3132.69|3123.99|3133.17|3124.47|3133.54|3124.84|3132.69|3123.99|31
1641906490000|2022-01-11 13:08:10|3133.16|3124.46|3134.07|3125.37|3135.05|3126.35|3133.14|3124.44|34
1641906500000|2022-01-11 13:08:20|3134.08|3125.38|3134.38|3125.68|3134.49|3125.79|3133.87|3125.17|37
1641906510000|2022-01-11 13:08:30|3134.4|3125.7|3135.25|3126.55|3135.44|3126.74|3134.34|3125.64|34
1641906520000|2022-01-11 13:08:40|3135.12|3126.42|3135.25|3126.55|3135.66|3126.96|3134.76|3126.06|38
1641906530000|2022-01-11 13:08:50|3135.34|3126.64|3135.34|3126.64|3135.47|3126.77|3135.16|3126.46|31
1641906540000|2022-01-11 13:09:00|3135.35|3126.65|3134.38|3125.68|3135.37|3126.67|3134.35|3125.65|34
1641906550000|2022-01-11 13:09:10|3134.46|3125.76|3134.52|3125.82|3134.61|3125.91|3134.41|3125.71|31
1641906560000|2022-01-11 13:09:20|3134.51|3125.81|3135.05|3126.35|3135.05|3126.35|3134.31|3125.61|31
1641906570000|2022-01-11 13:09:30|3135.02|3126.32|3135.06|3126.36|3135.13|3126.43|3135.02|3126.32|25
1641906580000|2022-01-11 13:09:40|3135.04|3126.34|3135.04|3126.34|3135.08|3126.38|3134.94|3126.24|21
1641906590000|2022-01-11 13:09:50|3135.06|3126.36|3134.66|3125.96|3135.23|3126.53|3134.56|3125.86|27
1641906600000|2022-01-11 13:10:00|3134.53|3125.83|3134.44|3125.74|3134.6|3125.9|3134.06|3125.36|36
1641906610000|2022-01-11 13:10:10|3134.46|3125.76|3134.79|3126.09|3134.88|3126.18|3134.22|3125.52|36
1641906620000|2022-01-11 13:10:20|3134.66|3125.96|3134.83|3126.13|3135.11|3126.41|3134.66|3125.96|30
1641906630000|2022-01-11 13:10:30|3135.15|3126.45|3135.13|3126.43|3135.17|3126.47|3134.68|3125.98|30
1641906640000|2022-01-11 13:10:40|3135.14|3126.44|3135.14|3126.44|3135.93|3127.23|3135|3126.3|36
1641906650000|2022-01-11 13:10:50|3135.23|3126.53|3134.59|3125.89|3135.51|3126.81|3134.59|3125.89|25
1641906660000|2022-01-11 13:11:00|3134.62|3125.92|3134.75|3126.05|3134.75|3126.05|3134.29|3125.59|29
1641906670000|2022-01-11 13:11:10|3134.76|3126.06|3133.35|3124.65|3134.79|3126.09|3133.26|3124.56|34
1641906680000|2022-01-11 13:11:20|3133.36|3124.66|3132.94|3124.24|3133.4|3124.7|3132.89|3124.19|32
1641906690000|2022-01-11 13:11:30|3132.9|3124.2|3131.98|3123.28|3132.9|3124.2|3131.47|3122.77|37
1641906700000|2022-01-11 13:11:40|3131.99|3123.29|3132.46|3123.76|3133.29|3124.59|3131.99|3123.29|34
1641906710000|2022-01-11 13:11:50|3132.48|3123.78|3132.49|3123.79|3132.65|3123.95|3131.87|3123.17|36
1641906720000|2022-01-11 13:12:00|3132.63|3123.93|3132.47|3123.77|3132.63|3123.93|3132.34|3123.64|33
1641906730000|2022-01-11 13:12:10|3132.46|3123.76|3130.75|3122.05|3132.51|3123.81|3130.73|3122.03|37
1641906740000|2022-01-11 13:12:20|3130.68|3121.98|3132.56|3123.86|3132.56|3123.86|3130.6|3121.9|37
1641906750000|2022-01-11 13:12:30|3132.65|3123.95|3132.45|3123.75|3132.89|3124.19|3132.37|3123.67|36
1641906760000|2022-01-11 13:12:40|3132.36|3123.66|3131.56|3122.86|3132.43|3123.73|3131.56|3122.86|36
1641906770000|2022-01-11 13:12:50|3131.5|3122.8|3131.53|3122.83|3131.59|3122.89|3131.38|3122.68|27
1641906780000|2022-01-11 13:13:00|3131.51|3122.81|3132.4|3123.7|3132.5|3123.8|3131.4|3122.7|33
1641906790000|2022-01-11 13:13:10|3132.38|3123.68|3132.61|3123.91|3132.68|3123.98|3132.38|3123.68|31
1641906800000|2022-01-11 13:13:20|3132.62|3123.92|3130.64|3121.94|3132.63|3123.93|3130.48|3121.78|32
1641906810000|2022-01-11 13:13:30|3130.67|3121.97|3131.06|3122.36|3131.06|3122.36|3130.62|3121.92|34
1641906820000|2022-01-11 13:13:40|3131.09|3122.39|3132.35|3123.65|3132.35|3123.65|3131.09|3122.39|37
1641906830000|2022-01-11 13:13:50|3132.42|3123.72|3132.89|3124.19|3132.97|3124.27|3132.36|3123.66|29
1641906840000|2022-01-11 13:14:00|3132.9|3124.2|3133.84|3125.14|3133.84|3125.14|3132.81|3124.11|35
1641906850000|2022-01-11 13:14:10|3133.8|3125.1|3132.39|3123.69|3133.86|3125.16|3132.24|3123.54|38
1641906860000|2022-01-11 13:14:20|3132.43|3123.73|3132.28|3123.58|3132.44|3123.74|3132.21|3123.51|40
1641906870000|2022-01-11 13:14:30|3132.33|3123.63|3131.53|3122.83|3132.5|3123.8|3130.94|3122.24|40
1641906880000|2022-01-11 13:14:40|3131.63|3122.93|3133.04|3124.34|3133.04|3124.34|3131.51|3122.81|35
1641906890000|2022-01-11 13:14:50|3132.82|3124.12|3133.64|3124.94|3133.82|3125.12|3132.82|3124.12|29
1641906900000|2022-01-11 13:15:00|3133.68|3124.98|3133.54|3124.84|3133.82|3125.12|3133.48|3124.78|34
1641906910000|2022-01-11 13:15:10|3133.52|3124.82|3134.02|3125.32|3134.36|3125.66|3133.36|3124.66|31
1641906920000|2022-01-11 13:15:20|3134|3125.3|3133.33|3124.63|3134.08|3125.38|3133.33|3124.63|32
1641906930000|2022-01-11 13:15:30|3133.21|3124.51|3133.3|3124.6|3133.48|3124.78|3133.21|3124.51|32
1641906940000|2022-01-11 13:15:40|3133.28|3124.58|3133.7|3125|3133.7|3125|3132.99|3124.29|34
1641906950000|2022-01-11 13:15:50|3133.79|3125.09|3133.99|3125.29|3134.08|3125.38|3133.71|3125.01|34
1641906960000|2022-01-11 13:16:00|3133.93|3125.23|3133.59|3124.89|3134.04|3125.34|3133.33|3124.63|35
1641906970000|2022-01-11 13:16:10|3133.6|3124.9|3133.26|3124.56|3133.61|3124.91|3133.09|3124.39|36
1641906980000|2022-01-11 13:16:20|3133.25|3124.55|3135.33|3126.63|3135.33|3126.63|3133.21|3124.51|39
1641906990000|2022-01-11 13:16:30|3135.5|3126.8|3135.11|3126.41|3135.94|3127.24|3134.77|3126.07|38
1641907000000|2022-01-11 13:16:40|3135.13|3126.43|3134.81|3126.11|3135.15|3126.45|3134.68|3125.98|31
1641907010000|2022-01-11 13:16:50|3134.85|3126.15|3134.79|3126.09|3134.93|3126.23|3134.61|3125.91|29
1641907020000|2022-01-11 13:17:00|3134.93|3126.23|3134.87|3126.17|3134.99|3126.29|3134.83|3126.13|33
1641907030000|2022-01-11 13:17:10|3134.8|3126.1|3134.45|3125.75|3135.07|3126.37|3134.14|3125.44|27
1641907040000|2022-01-11 13:17:20|3134.14|3125.44|3134.28|3125.58|3134.5|3125.8|3133.96|3125.26|24
1641907050000|2022-01-11 13:17:30|3134.31|3125.61|3134.21|3125.51|3134.79|3126.09|3134.09|3125.39|33
1641907060000|2022-01-11 13:17:40|3134.2|3125.5|3134.04|3125.34|3134.25|3125.55|3134|3125.3|30
1641907070000|2022-01-11 13:17:50|3134.1|3125.4|3132.96|3124.26|3134.34|3125.64|3132.96|3124.26|30
1641907080000|2022-01-11 13:18:00|3132.95|3124.25|3133.07|3124.37|3133.12|3124.42|3132.45|3123.75|30
1641907090000|2022-01-11 13:18:10|3133.06|3124.36|3133.78|3125.08|3133.81|3125.11|3132.98|3124.28|34
1641907100000|2022-01-11 13:18:20|3133.93|3125.23|3133.47|3124.77|3134.15|3125.45|3133.21|3124.51|36
1641907110000|2022-01-11 13:18:30|3133.77|3125.07|3133.52|3124.82|3133.77|3125.07|3132.86|3124.16|34
1641907120000|2022-01-11 13:18:40|3133.55|3124.85|3133.35|3124.65|3133.66|3124.96|3133.1|3124.4|32
1641907130000|2022-01-11 13:18:50|3133.33|3124.63|3133.14|3124.44|3133.34|3124.64|3132.71|3124.01|32
1641907140000|2022-01-11 13:19:00|3133.17|3124.47|3133.75|3125.05|3133.83|3125.13|3133.17|3124.47|35
1641907150000|2022-01-11 13:19:10|3133.74|3125.04|3133.75|3125.05|3133.98|3125.28|3133.73|3125.03|31
1641907160000|2022-01-11 13:19:20|3133.71|3125.01|3133.21|3124.51|3133.75|3125.05|3132.86|3124.16|35
1641907170000|2022-01-11 13:19:30|3133.2|3124.5|3131.39|3122.69|3133.73|3125.03|3131.39|3122.69|34
1641907180000|2022-01-11 13:19:40|3131.43|3122.73|3130.23|3121.53|3131.54|3122.84|3129.88|3121.18|38
1641907190000|2022-01-11 13:19:50|3130.24|3121.54|3132.66|3123.96|3132.72|3124.02|3130.17|3121.47|38
1641907200000|2022-01-11 13:20:00|3132.59|3123.89|3133.72|3125.02|3133.76|3125.06|3132.59|3123.89|38
1641907210000|2022-01-11 13:20:10|3133.74|3125.04|3133.44|3124.74|3133.81|3125.11|3132.6|3123.9|39
1641907220000|2022-01-11 13:20:20|3133.37|3124.67|3133.3|3124.6|3133.58|3124.88|3133.13|3124.43|38
1641907230000|2022-01-11 13:20:30|3133.39|3124.69|3132.94|3124.24|3133.66|3124.96|3132.94|3124.24|39
1641907240000|2022-01-11 13:20:40|3132.97|3124.27|3132.94|3124.24|3133.25|3124.55|3132.78|3124.08|37
1641907250000|2022-01-11 13:20:50|3132.96|3124.26|3133.07|3124.37|3133.15|3124.45|3132.91|3124.21|32
1641907260000|2022-01-11 13:21:00|3133.08|3124.38|3131.25|3122.55|3133.2|3124.5|3131.06|3122.36|38
1641907270000|2022-01-11 13:21:10|3131.22|3122.52|3131.37|3122.67|3131.6|3122.9|3131.12|3122.42|37
1641907280000|2022-01-11 13:21:20|3131.3|3122.6|3131.62|3122.92|3131.76|3123.06|3131.03|3122.33|36
1641907290000|2022-01-11 13:21:30|3131.61|3122.91|3130.43|3121.73|3131.66|3122.96|3130.39|3121.69|35
1641907300000|2022-01-11 13:21:40|3130.41|3121.71|3129.11|3120.41|3130.41|3121.71|3128.8|3120.1|33
1641907310000|2022-01-11 13:21:50|3129.06|3120.36|3129|3120.3|3129.09|3120.39|3128.82|3120.12|35
1641907320000|2022-01-11 13:22:00|3129.07|3120.37|3130.77|3122.07|3131.12|3122.42|3129.07|3120.37|35
1641907330000|2022-01-11 13:22:10|3130.93|3122.23|3129.85|3121.15|3130.93|3122.23|3129.77|3121.07|37
1641907340000|2022-01-11 13:22:20|3129.92|3121.22|3129.64|3120.94|3129.93|3121.23|3129.24|3120.54|33
1641907350000|2022-01-11 13:22:30|3129.68|3120.98|3129.73|3121.03|3129.86|3121.16|3129.55|3120.85|36
1641907360000|2022-01-11 13:22:40|3129.47|3120.77|3129.86|3121.16|3129.86|3121.16|3129.47|3120.77|34
1641907370000|2022-01-11 13:22:50|3129.61|3120.91|3129.66|3120.96|3129.84|3121.14|3129.41|3120.71|33
1641907380000|2022-01-11 13:23:00|3129.65|3120.95|3129.27|3120.57|3130.01|3121.31|3128.56|3119.86|35
1641907390000|2022-01-11 13:23:10|3129.37|3120.67|3129.97|3121.27|3130.27|3121.57|3129.34|3120.64|35
1641907400000|2022-01-11 13:23:20|3130.04|3121.34|3129.95|3121.25|3130.17|3121.47|3129.78|3121.08|24
1641907410000|2022-01-11 13:23:30|3129.96|3121.26|3129.92|3121.22|3130.47|3121.77|3129.92|3121.22|31
1641907420000|2022-01-11 13:23:40|3129.96|3121.26|3130.11|3121.41|3130.28|3121.58|3129.73|3121.03|33
1641907430000|2022-01-11 13:23:50|3130.08|3121.38|3130.87|3122.17|3131.13|3122.43|3130.08|3121.38|36
1641907440000|2022-01-11 13:24:00|3130.91|3122.21|3130.87|3122.17|3131.15|3122.45|3130.38|3121.68|33
1641907450000|2022-01-11 13:24:10|3130.73|3122.03|3130.77|3122.07|3130.91|3122.21|3130.56|3121.86|33
1641907460000|2022-01-11 13:24:20|3130.66|3121.96|3130.57|3121.87|3130.9|3122.2|3130.5|3121.8|33
1641907470000|2022-01-11 13:24:30|3130.66|3121.96|3130.3|3121.6|3130.73|3122.03|3130.29|3121.59|30
1641907480000|2022-01-11 13:24:40|3130.35|3121.65|3129.89|3121.19|3130.38|3121.68|3129.59|3120.89|24
1641907490000|2022-01-11 13:24:50|3129.9|3121.2|3130.02|3121.32|3130.03|3121.33|3129.9|3121.2|18
1641907500000|2022-01-11 13:25:00|3130|3121.3|3130.85|3122.15|3130.87|3122.17|3130|3121.3|32
1641907510000|2022-01-11 13:25:10|3130.81|3122.11|3130.86|3122.16|3131.39|3122.69|3130.81|3122.11|28
1641907520000|2022-01-11 13:25:20|3130.89|3122.19|3130.92|3122.22|3131.06|3122.36|3130.44|3121.74|34
1641907530000|2022-01-11 13:25:30|3130.99|3122.29|3131.09|3122.39|3131.36|3122.66|3130.76|3122.06|36
1641907540000|2022-01-11 13:25:40|3130.97|3122.27|3130.76|3122.06|3131.04|3122.34|3130.55|3121.85|32
1641907550000|2022-01-11 13:25:50|3130.74|3122.04|3129.71|3121.01|3130.89|3122.19|3129.6|3120.9|27
1641907560000|2022-01-11 13:26:00|3129.83|3121.13|3129.29|3120.59|3129.94|3121.24|3129.03|3120.33|37
1641907570000|2022-01-11 13:26:10|3129.39|3120.69|3129.65|3120.95|3129.71|3121.01|3129.1|3120.4|29
1641907580000|2022-01-11 13:26:20|3129.63|3120.93|3129.25|3120.55|3129.86|3121.16|3129.24|3120.54|36
1641907590000|2022-01-11 13:26:30|3129.29|3120.59|3128.46|3119.76|3129.31|3120.61|3128.12|3119.42|35
1641907600000|2022-01-11 13:26:40|3128.43|3119.73|3127.85|3119.15|3128.58|3119.88|3127.23|3118.53|38
1641907610000|2022-01-11 13:26:50|3127.73|3119.03|3127.41|3118.71|3127.73|3119.03|3127.33|3118.63|32
1641907620000|2022-01-11 13:27:00|3127.39|3118.69|3126.51|3117.81|3127.62|3118.92|3126.51|3117.81|37
1641907630000|2022-01-11 13:27:10|3126.46|3117.76|3126.28|3117.58|3126.65|3117.95|3126.26|3117.56|29
1641907640000|2022-01-11 13:27:20|3126.3|3117.6|3125.87|3117.17|3126.46|3117.76|3125.74|3117.04|33
1641907650000|2022-01-11 13:27:30|3125.86|3117.16|3126.03|3117.33|3126.29|3117.59|3125.86|3117.16|33
1641907660000|2022-01-11 13:27:40|3126.38|3117.68|3125.76|3117.06|3126.38|3117.68|3125.67|3116.97|30
1641907670000|2022-01-11 13:27:50|3125.75|3117.05|3124.49|3115.79|3126.18|3117.48|3124.37|3115.67|35
1641907680000|2022-01-11 13:28:00|3124.51|3115.81|3124.81|3116.11|3124.82|3116.12|3124.41|3115.71|34
1641907690000|2022-01-11 13:28:10|3124.79|3116.09|3124.61|3115.91|3124.79|3116.09|3124.46|3115.76|34
1641907700000|2022-01-11 13:28:20|3124.6|3115.9|3123.33|3114.63|3124.6|3115.9|3123.33|3114.63|31
1641907710000|2022-01-11 13:28:30|3123.55|3114.85|3121.92|3113.22|3123.75|3115.05|3121.78|3113.08|39
1641907720000|2022-01-11 13:28:40|3121.88|3113.18|3122.16|3113.46|3122.21|3113.51|3121.64|3112.94|38
1641907730000|2022-01-11 13:28:50|3122.27|3113.57|3123|3114.3|3123.19|3114.49|3122.16|3113.46|39
1641907740000|2022-01-11 13:29:00|3123.18|3114.48|3123.92|3115.22|3123.96|3115.26|3123.06|3114.36|35
1641907750000|2022-01-11 13:29:10|3124|3115.3|3123.94|3115.24|3124.08|3115.38|3123.75|3115.05|38
1641907760000|2022-01-11 13:29:20|3123.93|3115.23|3122.59|3113.89|3123.93|3115.23|3122.59|3113.89|37
1641907770000|2022-01-11 13:29:30|3122.61|3113.91|3123.95|3115.25|3123.99|3115.29|3122.48|3113.78|36
1641907780000|2022-01-11 13:29:40|3123.98|3115.28|3124.14|3115.44|3124.27|3115.57|3123.96|3115.26|33
1641907790000|2022-01-11 13:29:50|3124.02|3115.32|3124.72|3116.02|3124.84|3116.14|3123.98|3115.28|38
1641907800000|2022-01-11 13:30:00|3124.73|3116.03|3124.99|3116.29|3125.04|3116.34|3124.63|3115.93|32
1641907810000|2022-01-11 13:30:10|3125.09|3116.39|3126.41|3117.71|3126.57|3117.87|3124.93|3116.23|34
1641907820000|2022-01-11 13:30:20|3126.32|3117.62|3126.63|3117.93|3127.06|3118.36|3126.32|3117.62|34
1641907830000|2022-01-11 13:30:30|3126.7|3118|3126.46|3117.76|3126.9|3118.2|3126.15|3117.45|38
1641907840000|2022-01-11 13:30:40|3126.65|3117.95|3126.03|3117.33|3126.8|3118.1|3125.64|3116.94|37
1641907850000|2022-01-11 13:30:50|3126.06|3117.36|3126.32|3117.62|3126.43|3117.73|3126.06|3117.36|34
1641907860000|2022-01-11 13:31:00|3126.45|3117.75|3127.55|3118.85|3127.55|3118.85|3126.39|3117.69|36
1641907870000|2022-01-11 13:31:10|3127.51|3118.81|3127.69|3118.99|3127.69|3118.99|3127.02|3118.32|33
1641907880000|2022-01-11 13:31:20|3127.74|3119.04|3127.32|3118.62|3127.97|3119.27|3127.13|3118.43|33
1641907890000|2022-01-11 13:31:30|3127.36|3118.66|3127.58|3118.88|3127.58|3118.88|3127.08|3118.38|32
1641907900000|2022-01-11 13:31:40|3127.6|3118.9|3127.67|3118.97|3128.17|3119.47|3127.6|3118.9|29
1641907910000|2022-01-11 13:31:50|3127.66|3118.96|3128|3119.3|3128.29|3119.59|3127.37|3118.67|26
1641907920000|2022-01-11 13:32:00|3128.27|3119.57|3127.13|3118.43|3128.27|3119.57|3126.81|3118.11|27
1641907930000|2022-01-11 13:32:10|3127.17|3118.47|3128.6|3119.9|3128.6|3119.9|3126.95|3118.25|37
1641907940000|2022-01-11 13:32:20|3128.87|3120.17|3130.65|3121.95|3130.82|3122.12|3128.85|3120.15|36
1641907950000|2022-01-11 13:32:30|3130.7|3122|3130.44|3121.74|3130.7|3122|3129.85|3121.15|32
1641907960000|2022-01-11 13:32:40|3130.46|3121.76|3131.67|3122.97|3132.05|3123.35|3130.39|3121.69|32
1641907970000|2022-01-11 13:32:50|3131.95|3123.25|3131.17|3122.47|3132.18|3123.48|3130.69|3121.99|37
1641907980000|2022-01-11 13:33:00|3131.54|3122.84|3130.36|3121.66|3131.63|3122.93|3129.8|3121.1|39
1641907990000|2022-01-11 13:33:10|3130.14|3121.44|3128.94|3120.24|3130.35|3121.65|3128.94|3120.24|39
1641908000000|2022-01-11 13:33:20|3128.76|3120.06|3128.61|3119.91|3128.91|3120.21|3128.35|3119.65|34
1641908010000|2022-01-11 13:33:30|3128.55|3119.85|3127.97|3119.27|3128.99|3120.29|3127.23|3118.53|35
1641908020000|2022-01-11 13:33:40|3128.09|3119.39|3129.66|3120.96|3129.66|3120.96|3127.62|3118.92|38
1641908030000|2022-01-11 13:33:50|3129.67|3120.97|3128.61|3119.91|3129.72|3121.02|3128.31|3119.61|35
1641908040000|2022-01-11 13:34:00|3128.64|3119.94|3128.22|3119.52|3128.64|3119.94|3128.07|3119.37|38
1641908050000|2022-01-11 13:34:10|3128.21|3119.51|3128.37|3119.67|3128.95|3120.25|3127.34|3118.64|32
1641908060000|2022-01-11 13:34:20|3128.35|3119.65|3129.63|3120.93|3129.68|3120.98|3128.21|3119.51|36
1641908070000|2022-01-11 13:34:30|3129.58|3120.88|3129.58|3120.88|3129.63|3120.93|3129.01|3120.31|38
1641908080000|2022-01-11 13:34:40|3129.59|3120.89|3129.77|3121.07|3129.86|3121.16|3129.59|3120.89|31
1641908090000|2022-01-11 13:34:50|3129.79|3121.09|3128.65|3119.95|3129.96|3121.26|3128.65|3119.95|37
1641908100000|2022-01-11 13:35:00|3128.51|3119.81|3127.6|3118.9|3128.51|3119.81|3127.51|3118.81|36
1641908110000|2022-01-11 13:35:10|3127.84|3119.14|3129.06|3120.36|3129.13|3120.43|3127.76|3119.06|38
1641908120000|2022-01-11 13:35:20|3129.01|3120.31|3129.06|3120.36|3129.18|3120.48|3128.92|3120.22|26
1641908130000|2022-01-11 13:35:30|3129.07|3120.37|3129.07|3120.37|3129.59|3120.89|3128.94|3120.24|30
1641908140000|2022-01-11 13:35:40|3129.09|3120.39|3128.14|3119.44|3129.1|3120.4|3127.94|3119.24|36
1641908150000|2022-01-11 13:35:50|3127.98|3119.28|3128.22|3119.52|3128.36|3119.66|3127.79|3119.09|36
1641908160000|2022-01-11 13:36:00|3128.2|3119.5|3128.27|3119.57|3128.35|3119.65|3128.06|3119.36|30
1641908170000|2022-01-11 13:36:10|3128.22|3119.52|3126.86|3118.16|3128.36|3119.66|3126.7|3118|37
1641908180000|2022-01-11 13:36:20|3127|3118.3|3126.92|3118.22|3127.47|3118.77|3126.66|3117.96|35
1641908190000|2022-01-11 13:36:30|3127.07|3118.37|3124.87|3116.17|3127.07|3118.37|3124.52|3115.82|36
1641908200000|2022-01-11 13:36:40|3124.92|3116.22|3124.8|3116.1|3124.92|3116.22|3124.49|3115.79|35
1641908210000|2022-01-11 13:36:50|3124.87|3116.17|3122.63|3113.93|3124.95|3116.25|3122.63|3113.93|38
1641908220000|2022-01-11 13:37:00|3122.6|3113.9|3122.71|3114.01|3122.85|3114.15|3121.55|3112.85|39
1641908230000|2022-01-11 13:37:10|3122.81|3114.11|3122.61|3113.91|3122.88|3114.18|3122.36|3113.66|33
1641908240000|2022-01-11 13:37:20|3122.62|3113.92|3121.51|3112.81|3122.71|3114.01|3121.18|3112.48|36
1641908250000|2022-01-11 13:37:30|3121.52|3112.82|3120.86|3112.16|3121.66|3112.96|3120.53|3111.83|39
1641908260000|2022-01-11 13:37:40|3120.91|3112.21|3118.13|3109.43|3120.94|3112.24|3118.13|3109.43|33
1641908270000|2022-01-11 13:37:50|3118.22|3109.52|3117.92|3109.22|3118.51|3109.81|3117.83|3109.13|35
1641908280000|2022-01-11 13:38:00|3117.91|3109.21|3120.35|3111.65|3120.45|3111.75|3117.91|3109.21|38
1641908290000|2022-01-11 13:38:10|3120.49|3111.79|3118.87|3110.17|3120.49|3111.79|3118.82|3110.12|37
1641908300000|2022-01-11 13:38:20|3118.96|3110.26|3118.59|3109.89|3118.96|3110.26|3117.8|3109.1|35
1641908310000|2022-01-11 13:38:30|3118.64|3109.94|3117.68|3108.98|3118.74|3110.04|3117.6|3108.9|32
1641908320000|2022-01-11 13:38:40|3117.78|3109.08|3117.43|3108.73|3117.78|3109.08|3117.07|3108.37|35
1641908330000|2022-01-11 13:38:50|3117.42|3108.72|3116.47|3107.77|3117.42|3108.72|3116.37|3107.67|39
1641908340000|2022-01-11 13:39:00|3116.49|3107.79|3116.08|3107.38|3116.85|3108.15|3115.99|3107.29|36
1641908350000|2022-01-11 13:39:10|3116.07|3107.37|3116|3107.3|3116.71|3108.01|3116|3107.3|33
1641908360000|2022-01-11 13:39:20|3116.35|3107.65|3116.62|3107.92|3116.83|3108.13|3116.19|3107.49|39
1641908370000|2022-01-11 13:39:30|3116.75|3108.05|3116.02|3107.32|3116.75|3108.05|3115.82|3107.12|35
1641908380000|2022-01-11 13:39:40|3116.12|3107.42|3116.01|3107.31|3116.21|3107.51|3115.95|3107.25|35
1641908390000|2022-01-11 13:39:50|3116.08|3107.38|3115.79|3107.09|3116.1|3107.4|3115.42|3106.72|36
1641908400000|2022-01-11 13:40:00|3115.89|3107.19|3116.43|3107.73|3116.8|3108.1|3115.84|3107.14|39
1641908410000|2022-01-11 13:40:10|3116.58|3107.88|3115.17|3106.47|3116.7|3108|3115.11|3106.41|38
1641908420000|2022-01-11 13:40:20|3115.13|3106.43|3114.4|3105.7|3115.16|3106.46|3113.92|3105.22|34
1641908430000|2022-01-11 13:40:30|3114.55|3105.85|3114.37|3105.67|3114.64|3105.94|3113.89|3105.19|38
1641908440000|2022-01-11 13:40:40|3114.87|3106.17|3114.45|3105.75|3115.47|3106.77|3114.1|3105.4|39
1641908450000|2022-01-11 13:40:50|3114.54|3105.84|3114.41|3105.71|3114.64|3105.94|3114.37|3105.67|37
1641908460000|2022-01-11 13:41:00|3114.4|3105.7|3113.39|3104.69|3114.45|3105.75|3113.24|3104.54|37
1641908470000|2022-01-11 13:41:10|3113.46|3104.76|3115.73|3107.03|3115.79|3107.09|3113.4|3104.7|38
1641908480000|2022-01-11 13:41:20|3115.72|3107.02|3116.74|3108.04|3116.99|3108.29|3115.46|3106.76|34
1641908490000|2022-01-11 13:41:30|3116.76|3108.06|3116.32|3107.62|3116.87|3108.17|3115.6|3106.9|36
1641908500000|2022-01-11 13:41:40|3116.45|3107.75|3115.68|3106.98|3116.59|3107.89|3115.66|3106.96|34
1641908510000|2022-01-11 13:41:50|3115.67|3106.97|3115.26|3106.56|3115.67|3106.97|3115.16|3106.46|33
1641908520000|2022-01-11 13:42:00|3115.25|3106.55|3113.69|3104.99|3115.37|3106.67|3113.37|3104.67|36
1641908530000|2022-01-11 13:42:10|3114.06|3105.36|3114.42|3105.72|3114.79|3106.09|3113.97|3105.27|35
1641908540000|2022-01-11 13:42:20|3114.44|3105.74|3115.02|3106.32|3115.12|3106.42|3114.44|3105.74|21
1641908550000|2022-01-11 13:42:30|3115.01|3106.31|3115.04|3106.34|3115.12|3106.42|3114.9|3106.2|25
1641908560000|2022-01-11 13:42:40|3115.03|3106.33|3114.55|3105.85|3115.04|3106.34|3114.17|3105.47|30
1641908570000|2022-01-11 13:42:50|3114.57|3105.87|3115.65|3106.95|3115.72|3107.02|3114.53|3105.83|37
1641908580000|2022-01-11 13:43:00|3115.74|3107.04|3114.82|3106.12|3115.84|3107.14|3114.55|3105.85|32
1641908590000|2022-01-11 13:43:10|3114.85|3106.15|3113.74|3105.04|3114.97|3106.27|3113.42|3104.72|35
1641908600000|2022-01-11 13:43:20|3113.67|3104.97|3114.69|3105.99|3114.69|3105.99|3113.47|3104.77|38
1641908610000|2022-01-11 13:43:30|3114.65|3105.95|3114.21|3105.51|3114.84|3106.14|3114.11|3105.41|39
1641908620000|2022-01-11 13:43:40|3114.19|3105.49|3115.28|3106.58|3115.42|3106.72|3114.19|3105.49|34
1641908630000|2022-01-11 13:43:50|3115.4|3106.7|3115.37|3106.67|3115.46|3106.76|3115.18|3106.48|34
1641908640000|2022-01-11 13:44:00|3115.36|3106.66|3115.2|3106.5|3115.41|3106.71|3115.02|3106.32|31
1641908650000|2022-01-11 13:44:10|3115.21|3106.51|3113.87|3105.17|3115.21|3106.51|3113.87|3105.17|34
1641908660000|2022-01-11 13:44:20|3114.11|3105.41|3113.66|3104.96|3114.11|3105.41|3113.07|3104.37|34
1641908670000|2022-01-11 13:44:30|3113.64|3104.94|3114.26|3105.56|3114.69|3105.99|3113.44|3104.74|34
1641908680000|2022-01-11 13:44:40|3114.33|3105.63|3113.77|3105.07|3114.84|3106.14|3113.72|3105.02|34
1641908690000|2022-01-11 13:44:50|3113.79|3105.09|3113.01|3104.31|3114.35|3105.65|3112.91|3104.21|31
1641908700000|2022-01-11 13:45:00|3112.98|3104.28|3115.64|3106.94|3115.64|3106.94|3112.98|3104.28|34
1641908710000|2022-01-11 13:45:10|3115.83|3107.13|3117.54|3108.84|3118.27|3109.57|3115.57|3106.87|37
1641908720000|2022-01-11 13:45:20|3117.58|3108.88|3115.75|3107.05|3117.66|3108.96|3114.07|3105.37|38
1641908730000|2022-01-11 13:45:30|3115.39|3106.69|3115.69|3106.99|3116.31|3107.61|3115.09|3106.39|39
1641908740000|2022-01-11 13:45:40|3115.72|3107.02|3115.48|3106.78|3115.87|3107.17|3115.11|3106.41|34
1641908750000|2022-01-11 13:45:50|3115.5|3106.8|3115.96|3107.26|3116.46|3107.76|3115.39|3106.69|40
1641908760000|2022-01-11 13:46:00|3116.05|3107.35|3118.12|3109.42|3118.12|3109.42|3115.98|3107.28|39
1641908770000|2022-01-11 13:46:10|3117.66|3108.96|3119.68|3110.98|3119.68|3110.98|3117.39|3108.69|34
1641908780000|2022-01-11 13:46:20|3119.61|3110.91|3119.96|3111.26|3120.02|3111.32|3119.49|3110.79|34
1641908790000|2022-01-11 13:46:30|3120.02|3111.32|3122.56|3113.86|3122.56|3113.86|3120.02|3111.32|33
1641908800000|2022-01-11 13:46:40|3122.7|3114|3120.92|3112.22|3122.87|3114.17|3120.72|3112.02|39
1641908810000|2022-01-11 13:46:50|3120.86|3112.16|3120.41|3111.71|3120.97|3112.27|3120.22|3111.52|34
1641908820000|2022-01-11 13:47:00|3120.34|3111.64|3120.87|3112.17|3121.11|3112.41|3120.28|3111.58|32
1641908830000|2022-01-11 13:47:10|3120.86|3112.16|3122.12|3113.42|3122.95|3114.25|3120.86|3112.16|33
1641908840000|2022-01-11 13:47:20|3122.11|3113.41|3120.81|3112.11|3122.37|3113.67|3120.81|3112.11|35
1641908850000|2022-01-11 13:47:30|3120.83|3112.13|3121.35|3112.65|3121.35|3112.65|3120.08|3111.38|38
1641908860000|2022-01-11 13:47:40|3121.46|3112.76|3121.71|3113.01|3121.76|3113.06|3121.03|3112.33|38
1641908870000|2022-01-11 13:47:50|3121.68|3112.98|3121.35|3112.65|3121.89|3113.19|3120.88|3112.18|39
1641908880000|2022-01-11 13:48:00|3121.43|3112.73|3122.15|3113.45|3122.68|3113.98|3121.38|3112.68|35
1641908890000|2022-01-11 13:48:10|3122.28|3113.58|3122.26|3113.56|3122.49|3113.79|3121.83|3113.13|32
1641908900000|2022-01-11 13:48:20|3122.4|3113.7|3122.3|3113.6|3122.43|3113.73|3122.21|3113.51|34
1641908910000|2022-01-11 13:48:30|3122.23|3113.53|3122.19|3113.49|3122.47|3113.77|3122.14|3113.44|35
1641908920000|2022-01-11 13:48:40|3122.21|3113.51|3122.06|3113.36|3122.3|3113.6|3121.89|3113.19|35
1641908930000|2022-01-11 13:48:50|3122.05|3113.35|3121.96|3113.26|3122.09|3113.39|3121.73|3113.03|31
1641908940000|2022-01-11 13:49:00|3122|3113.3|3122.36|3113.66|3122.36|3113.66|3121.71|3113.01|36
1641908950000|2022-01-11 13:49:10|3122.28|3113.58|3122.82|3114.12|3122.82|3114.12|3122.28|3113.58|35
1641908960000|2022-01-11 13:49:20|3122.78|3114.08|3121.65|3112.95|3122.78|3114.08|3121.52|3112.82|37
1641908970000|2022-01-11 13:49:30|3121.71|3113.01|3120.95|3112.25|3121.73|3113.03|3120.6|3111.9|35
1641908980000|2022-01-11 13:49:40|3120.92|3112.22|3120.74|3112.04|3120.99|3112.29|3120.32|3111.62|35
1641908990000|2022-01-11 13:49:50|3120.89|3112.19|3122.56|3113.86|3122.83|3114.13|3120.89|3112.19|33
1641909000000|2022-01-11 13:50:00|3122.75|3114.05|3121.76|3113.06|3122.77|3114.07|3121.65|3112.95|39
1641909010000|2022-01-11 13:50:10|3121.78|3113.08|3121.11|3112.41|3122|3113.3|3121.09|3112.39|37
1641909020000|2022-01-11 13:50:20|3121.02|3112.32|3120.16|3111.46|3121.03|3112.33|3120.11|3111.41|34
1641909030000|2022-01-11 13:50:30|3120.18|3111.48|3120.32|3111.62|3120.43|3111.73|3120.05|3111.35|27
1641909040000|2022-01-11 13:50:40|3120.4|3111.7|3120.35|3111.65|3120.42|3111.72|3119.95|3111.25|37
1641909050000|2022-01-11 13:50:50|3120.45|3111.75|3121.34|3112.64|3121.68|3112.98|3120.43|3111.73|39
1641909060000|2022-01-11 13:51:00|3121.35|3112.65|3120.92|3112.22|3121.35|3112.65|3120.65|3111.95|36
1641909070000|2022-01-11 13:51:10|3120.86|3112.16|3120.57|3111.87|3120.89|3112.19|3120.43|3111.73|33
1641909080000|2022-01-11 13:51:20|3120.53|3111.83|3119.84|3111.14|3120.54|3111.84|3119.54|3110.84|37
1641909090000|2022-01-11 13:51:30|3119.86|3111.16|3119.5|3110.8|3119.86|3111.16|3119.46|3110.76|36
1641909100000|2022-01-11 13:51:40|3119.42|3110.72|3117.72|3109.02|3119.42|3110.72|3117.69|3108.99|33
1641909110000|2022-01-11 13:51:50|3117.9|3109.2|3119.24|3110.54|3119.3|3110.6|3117.88|3109.18|35
1641909120000|2022-01-11 13:52:00|3119.27|3110.57|3119.25|3110.55|3119.45|3110.75|3119.13|3110.43|36
1641909130000|2022-01-11 13:52:10|3119.17|3110.47|3118.96|3110.26|3119.24|3110.54|3118.92|3110.22|27
1641909140000|2022-01-11 13:52:20|3118.8|3110.1|3115.79|3107.09|3118.8|3110.1|3115.79|3107.09|34
1641909150000|2022-01-11 13:52:30|3115.6|3106.9|3113.14|3104.44|3115.6|3106.9|3112.99|3104.29|39
1641909160000|2022-01-11 13:52:40|3113.16|3104.46|3113.53|3104.83|3113.58|3104.88|3112.54|3103.84|36
1641909170000|2022-01-11 13:52:50|3113.5|3104.8|3113.41|3104.71|3113.5|3104.8|3112.75|3104.05|36
1641909180000|2022-01-11 13:53:00|3113.22|3104.52|3114.19|3105.49|3114.29|3105.59|3113.15|3104.45|36
1641909190000|2022-01-11 13:53:10|3114.21|3105.51|3113.93|3105.23|3114.64|3105.94|3113.87|3105.17|38
1641909200000|2022-01-11 13:53:20|3113.91|3105.21|3113.48|3104.78|3114.08|3105.38|3113.43|3104.73|35
1641909210000|2022-01-11 13:53:30|3113.51|3104.81|3114.44|3105.74|3114.46|3105.76|3113.42|3104.72|33
1641909220000|2022-01-11 13:53:40|3114.45|3105.75|3112.9|3104.2|3114.99|3106.29|3112.89|3104.19|37
1641909230000|2022-01-11 13:53:50|3112.91|3104.21|3112.96|3104.26|3113.76|3105.06|3112.89|3104.19|30
1641909240000|2022-01-11 13:54:00|3112.95|3104.25|3113.09|3104.39|3113.3|3104.6|3112.95|3104.25|34
1641909250000|2022-01-11 13:54:10|3113.11|3104.41|3114.93|3106.23|3114.98|3106.28|3113.01|3104.31|35
1641909260000|2022-01-11 13:54:20|3114.79|3106.09|3115.96|3107.26|3115.96|3107.26|3114.54|3105.84|35
1641909270000|2022-01-11 13:54:30|3115.94|3107.24|3115.56|3106.86|3115.94|3107.24|3115.06|3106.36|36
1641909280000|2022-01-11 13:54:40|3115.72|3107.02|3116.1|3107.4|3116.56|3107.86|3115.72|3107.02|35
1641909290000|2022-01-11 13:54:50|3116.28|3107.58|3116.15|3107.45|3116.53|3107.83|3115.91|3107.21|33
1641909300000|2022-01-11 13:55:00|3116.18|3107.48|3115.42|3106.72|3116.18|3107.48|3115.15|3106.45|39
1641909310000|2022-01-11 13:55:10|3115.63|3106.93|3117.52|3108.82|3117.74|3109.04|3115.63|3106.93|35
1641909320000|2022-01-11 13:55:20|3116.97|3108.27|3116.45|3107.75|3117.53|3108.83|3116.43|3107.73|32
1641909330000|2022-01-11 13:55:30|3116.44|3107.74|3115.96|3107.26|3116.5|3107.8|3115.94|3107.24|28
1641909340000|2022-01-11 13:55:40|3115.97|3107.27|3114.89|3106.19|3115.97|3107.27|3114.89|3106.19|32
1641909350000|2022-01-11 13:55:50|3114.99|3106.29|3115.38|3106.68|3115.6|3106.9|3114.99|3106.29|37
1641909360000|2022-01-11 13:56:00|3115.42|3106.72|3115.17|3106.47|3115.43|3106.73|3115.13|3106.43|34
1641909370000|2022-01-11 13:56:10|3115.18|3106.48|3115.16|3106.46|3115.27|3106.57|3115.15|3106.45|20
1641909380000|2022-01-11 13:56:20|3115.17|3106.47|3114.92|3106.22|3115.25|3106.55|3114.77|3106.07|32
1641909390000|2022-01-11 13:56:30|3114.9|3106.2|3115.71|3107.01|3115.9|3107.2|3114.9|3106.2|37
1641909400000|2022-01-11 13:56:40|3115.7|3107|3115.66|3106.96|3116.13|3107.43|3115.38|3106.68|32
1641909410000|2022-01-11 13:56:50|3115.67|3106.97|3116.41|3107.71|3117|3108.3|3115.38|3106.68|32
1641909420000|2022-01-11 13:57:00|3116.43|3107.73|3115.98|3107.28|3116.52|3107.82|3115.9|3107.2|28
1641909430000|2022-01-11 13:57:10|3115.97|3107.27|3116.25|3107.55|3116.32|3107.62|3115.97|3107.27|29
1641909440000|2022-01-11 13:57:20|3116.22|3107.52|3116.23|3107.53|3116.71|3108.01|3116.13|3107.43|32
1641909450000|2022-01-11 13:57:30|3116.28|3107.58|3116.63|3107.93|3117.07|3108.37|3116.17|3107.47|30
1641909460000|2022-01-11 13:57:40|3116.55|3107.85|3116.17|3107.47|3116.72|3108.02|3115.74|3107.04|34
1641909470000|2022-01-11 13:57:50|3116.56|3107.86|3117.94|3109.24|3118.05|3109.35|3116.34|3107.64|35
1641909480000|2022-01-11 13:58:00|3117.97|3109.27|3118.05|3109.35|3118.25|3109.55|3117.66|3108.96|38
1641909490000|2022-01-11 13:58:10|3118.22|3109.52|3118.17|3109.47|3118.45|3109.75|3118.03|3109.33|31
1641909500000|2022-01-11 13:58:20|3118.07|3109.37|3118.72|3110.02|3119.16|3110.46|3118.05|3109.35|34
1641909510000|2022-01-11 13:58:30|3118.69|3109.99|3118.58|3109.88|3118.89|3110.19|3118.31|3109.61|35
1641909520000|2022-01-11 13:58:40|3118.64|3109.94|3117.87|3109.17|3118.68|3109.98|3117.87|3109.17|30
1641909530000|2022-01-11 13:58:50|3117.91|3109.21|3118.3|3109.6|3118.36|3109.66|3117.91|3109.21|32
1641909540000|2022-01-11 13:59:00|3118.31|3109.61|3119.33|3110.63|3119.38|3110.68|3118.2|3109.5|33
1641909550000|2022-01-11 13:59:10|3119.41|3110.71|3118.67|3109.97|3119.41|3110.71|3118.25|3109.55|28
1641909560000|2022-01-11 13:59:20|3118.64|3109.94|3118.76|3110.06|3118.8|3110.1|3118.59|3109.89|25
1641909570000|2022-01-11 13:59:30|3118.87|3110.17|3118.41|3109.71|3118.87|3110.17|3118.4|3109.7|30
1641909580000|2022-01-11 13:59:40|3118.39|3109.69|3117.92|3109.22|3118.64|3109.94|3117.81|3109.11|30
1641909590000|2022-01-11 13:59:50|3117.91|3109.21|3118.19|3109.49|3118.55|3109.85|3117.91|3109.21|33
1641909600000|2022-01-11 14:00:00|3118.15|3109.45|3116.76|3108.06|3118.58|3109.88|3116.74|3108.04|34
1641909610000|2022-01-11 14:00:10|3116.84|3108.14|3116.63|3107.93|3116.84|3108.14|3116.58|3107.88|33
1641909620000|2022-01-11 14:00:20|3116.65|3107.95|3115.27|3106.57|3117.12|3108.42|3115.1|3106.4|35
1641909630000|2022-01-11 14:00:30|3115.28|3106.58|3116.58|3107.88|3116.61|3107.91|3115.18|3106.48|33
1641909640000|2022-01-11 14:00:40|3116.63|3107.93|3116.57|3107.87|3116.68|3107.98|3116.34|3107.64|35
1641909650000|2022-01-11 14:00:50|3116.53|3107.83|3116.21|3107.51|3116.9|3108.2|3116.17|3107.47|38
1641909660000|2022-01-11 14:01:00|3116.35|3107.65|3116.89|3108.19|3116.89|3108.19|3116.11|3107.41|28
1641909670000|2022-01-11 14:01:10|3117.03|3108.33|3116.9|3108.2|3117.74|3109.04|3116.86|3108.16|36
1641909680000|2022-01-11 14:01:20|3117.7|3109|3119.55|3110.85|3119.62|3110.92|3117.16|3108.46|38
1641909690000|2022-01-11 14:01:30|3119.54|3110.84|3118.45|3109.75|3119.54|3110.84|3118.34|3109.64|40
1641909700000|2022-01-11 14:01:40|3118.51|3109.81|3119.43|3110.73|3119.46|3110.76|3118.45|3109.75|36
1641909710000|2022-01-11 14:01:50|3119.37|3110.67|3119.44|3110.74|3119.67|3110.97|3119.05|3110.35|35
1641909720000|2022-01-11 14:02:00|3119.46|3110.76|3119.5|3110.8|3119.65|3110.95|3118.76|3110.06|38
1641909730000|2022-01-11 14:02:10|3119.31|3110.61|3120.5|3111.8|3120.79|3112.09|3119.31|3110.61|38
1641909740000|2022-01-11 14:02:20|3120.8|3112.1|3120.6|3111.9|3120.8|3112.1|3120.04|3111.34|39
1641909750000|2022-01-11 14:02:30|3120.5|3111.8|3120.36|3111.66|3120.85|3112.15|3119.98|3111.28|38
1641909760000|2022-01-11 14:02:40|3120.41|3111.71|3120.29|3111.59|3120.54|3111.84|3120.16|3111.46|38
1641909770000|2022-01-11 14:02:50|3120.45|3111.75|3120.94|3112.24|3121.57|3112.87|3120.31|3111.61|37
1641909780000|2022-01-11 14:03:00|3120.89|3112.19|3121.22|3112.52|3121.46|3112.76|3120.63|3111.93|37
1641909790000|2022-01-11 14:03:10|3121.25|3112.55|3121.81|3113.11|3121.81|3113.11|3120.79|3112.09|33
1641909800000|2022-01-11 14:03:20|3121.79|3113.09|3120.34|3111.64|3122.04|3113.34|3118.94|3110.24|40
1641909810000|2022-01-11 14:03:30|3120.91|3112.21|3121.49|3112.79|3121.49|3112.79|3120.09|3111.39|40
1641909820000|2022-01-11 14:03:40|3121.52|3112.82|3121.52|3112.82|3122.64|3113.94|3121.22|3112.52|37
1641909830000|2022-01-11 14:03:50|3121.57|3112.87|3120.56|3111.86|3121.97|3113.27|3120.54|3111.84|37
1641909840000|2022-01-11 14:04:00|3120.75|3112.05|3121.16|3112.46|3121.47|3112.77|3120.52|3111.82|38
1641909850000|2022-01-11 14:04:10|3121.4|3112.7|3121.45|3112.75|3121.83|3113.13|3121.05|3112.35|38
1641909860000|2022-01-11 14:04:20|3121.55|3112.85|3122.38|3113.68|3122.38|3113.68|3121.28|3112.58|35
1641909870000|2022-01-11 14:04:30|3122.39|3113.69|3121.88|3113.18|3122.8|3114.1|3121.61|3112.91|33
1641909880000|2022-01-11 14:04:40|3121.89|3113.19|3122.57|3113.87|3122.57|3113.87|3121.38|3112.68|31
1641909890000|2022-01-11 14:04:50|3122.59|3113.89|3122.56|3113.86|3122.73|3114.03|3122.32|3113.62|32
1641909900000|2022-01-11 14:05:00|3122.57|3113.87|3122.1|3113.4|3122.73|3114.03|3121.85|3113.15|36
1641909910000|2022-01-11 14:05:10|3122.08|3113.38|3121.81|3113.11|3122.21|3113.51|3121.54|3112.84|36
1641909920000|2022-01-11 14:05:20|3121.78|3113.08|3122.53|3113.83|3122.75|3114.05|3121.76|3113.06|34
1641909930000|2022-01-11 14:05:30|3122.48|3113.78|3121.74|3113.04|3122.76|3114.06|3121.74|3113.04|36
1641909940000|2022-01-11 14:05:40|3121.76|3113.06|3119.41|3110.71|3121.9|3113.2|3118.79|3110.09|37
1641909950000|2022-01-11 14:05:50|3119.4|3110.7|3120.65|3111.95|3120.65|3111.95|3119.22|3110.52|40
1641909960000|2022-01-11 14:06:00|3120.31|3111.61|3121.71|3113.01|3122.07|3113.37|3120.31|3111.61|37
1641909970000|2022-01-11 14:06:10|3121.76|3113.06|3121.48|3112.78|3121.97|3113.27|3120.99|3112.29|40
1641909980000|2022-01-11 14:06:20|3121.47|3112.77|3121.52|3112.82|3122.19|3113.49|3121.47|3112.77|35
1641909990000|2022-01-11 14:06:30|3121.49|3112.79|3121.87|3113.17|3121.89|3113.19|3121.21|3112.51|35
1641910000000|2022-01-11 14:06:40|3121.95|3113.25|3122.59|3113.89|3122.64|3113.94|3121.81|3113.11|35
1641910010000|2022-01-11 14:06:50|3122.57|3113.87|3122.59|3113.89|3122.7|3114|3122.49|3113.79|25
1641910020000|2022-01-11 14:07:00|3122.58|3113.88|3123.62|3114.92|3123.66|3114.96|3122.14|3113.44|21
1641910030000|2022-01-11 14:07:10|3123.61|3114.91|3123.79|3115.09|3123.8|3115.1|3123.56|3114.86|34
1641910040000|2022-01-11 14:07:20|3123.8|3115.1|3124.02|3115.32|3124.2|3115.5|3123.39|3114.69|31
1641910050000|2022-01-11 14:07:30|3123.94|3115.24|3124.05|3115.35|3124.74|3116.04|3123.4|3114.7|39
1641910060000|2022-01-11 14:07:40|3124.1|3115.4|3123.43|3114.73|3124.19|3115.49|3123.18|3114.48|35
1641910070000|2022-01-11 14:07:50|3123.52|3114.82|3124.86|3116.16|3124.86|3116.16|3123.51|3114.81|33
1641910080000|2022-01-11 14:08:00|3124.78|3116.08|3124.79|3116.09|3125.16|3116.46|3124.42|3115.72|38
1641910090000|2022-01-11 14:08:10|3124.78|3116.08|3124.78|3116.08|3125.13|3116.43|3123.96|3115.26|37
1641910100000|2022-01-11 14:08:20|3124.8|3116.1|3124.69|3115.99|3125.09|3116.39|3124.57|3115.87|25
1641910110000|2022-01-11 14:08:30|3124.6|3115.9|3124.49|3115.79|3125.03|3116.33|3124.49|3115.79|30
1641910120000|2022-01-11 14:08:40|3124.48|3115.78|3124.18|3115.48|3125.19|3116.49|3123.95|3115.25|32
1641910130000|2022-01-11 14:08:50|3124.21|3115.51|3125.97|3117.27|3125.97|3117.27|3124.06|3115.36|33
1641910140000|2022-01-11 14:09:00|3125.89|3117.19|3126.78|3118.08|3126.85|3118.15|3125.89|3117.19|33
1641910150000|2022-01-11 14:09:10|3126.75|3118.05|3125.57|3116.87|3126.75|3118.05|3125.3|3116.6|37
1641910160000|2022-01-11 14:09:20|3125.54|3116.84|3125.26|3116.56|3125.61|3116.91|3124.41|3115.71|39
1641910170000|2022-01-11 14:09:30|3125.29|3116.59|3124.49|3115.79|3125.3|3116.6|3124.26|3115.56|37
1641910180000|2022-01-11 14:09:40|3124.66|3115.96|3124.99|3116.29|3125.45|3116.75|3124.66|3115.96|37
1641910190000|2022-01-11 14:09:50|3124.84|3116.14|3124.04|3115.34|3125.14|3116.44|3124.04|3115.34|33
1641910200000|2022-01-11 14:10:00|3124.17|3115.47|3123.77|3115.07|3124.57|3115.87|3123.77|3115.07|33
1641910210000|2022-01-11 14:10:10|3123.72|3115.02|3124.21|3115.51|3124.33|3115.63|3123.59|3114.89|33
1641910220000|2022-01-11 14:10:20|3124.23|3115.53|3124.26|3115.56|3124.27|3115.57|3124.03|3115.33|26
1641910230000|2022-01-11 14:10:30|3124.27|3115.57|3122.36|3113.66|3124.28|3115.58|3122.28|3113.58|33
1641910240000|2022-01-11 14:10:40|3122.42|3113.72|3122.17|3113.47|3123.14|3114.44|3122.17|3113.47|34
1641910250000|2022-01-11 14:10:50|3122.16|3113.46|3121.61|3112.91|3122.16|3113.46|3121.17|3112.47|34
1641910260000|2022-01-11 14:11:00|3121.62|3112.92|3121.38|3112.68|3121.88|3113.18|3121.25|3112.55|37
1641910270000|2022-01-11 14:11:10|3121.33|3112.63|3121.05|3112.35|3121.72|3113.02|3120.89|3112.19|31
1641910280000|2022-01-11 14:11:20|3120.89|3112.19|3121.54|3112.84|3121.54|3112.84|3120.58|3111.88|28
1641910290000|2022-01-11 14:11:30|3121.57|3112.87|3121.15|3112.45|3121.59|3112.89|3121.02|3112.32|32
1641910300000|2022-01-11 14:11:40|3121.27|3112.57|3121.16|3112.46|3121.28|3112.58|3121.15|3112.45|25
1641910310000|2022-01-11 14:11:50|3121.19|3112.49|3121.75|3113.05|3121.78|3113.08|3121.19|3112.49|20
1641910320000|2022-01-11 14:12:00|3121.78|3113.08|3120.88|3112.18|3121.78|3113.08|3120.88|3112.18|21
1641910330000|2022-01-11 14:12:10|3120.84|3112.14|3120.89|3112.19|3121.21|3112.51|3120.53|3111.83|25
1641910340000|2022-01-11 14:12:20|3120.55|3111.85|3121.19|3112.49|3121.21|3112.51|3120.55|3111.85|24
1641910350000|2022-01-11 14:12:30|3121.2|3112.5|3121.31|3112.61|3121.31|3112.61|3120.54|3111.84|29
1641910360000|2022-01-11 14:12:40|3120.96|3112.26|3119.12|3110.42|3121.07|3112.37|3118.16|3109.46|36
1641910370000|2022-01-11 14:12:50|3119.69|3110.99|3119.35|3110.65|3119.69|3110.99|3118.39|3109.69|28
1641910380000|2022-01-11 14:13:00|3119.16|3110.46|3118.73|3110.03|3119.74|3111.04|3118.65|3109.95|33
1641910390000|2022-01-11 14:13:10|3118.74|3110.04|3118.27|3109.57|3118.9|3110.2|3118.15|3109.45|37
1641910400000|2022-01-11 14:13:20|3118.23|3109.53|3118.68|3109.98|3118.86|3110.16|3118.21|3109.51|37
1641910410000|2022-01-11 14:13:30|3118.74|3110.04|3119.79|3111.09|3120.12|3111.42|3118.71|3110.01|32
1641910420000|2022-01-11 14:13:40|3119.74|3111.04|3118.32|3109.62|3119.77|3111.07|3118.16|3109.46|35
1641910430000|2022-01-11 14:13:50|3118.28|3109.58|3117.78|3109.08|3119.33|3110.63|3117.47|3108.77|40
1641910440000|2022-01-11 14:14:00|3117.6|3108.9|3118.01|3109.31|3118.16|3109.46|3117.57|3108.87|36
1641910450000|2022-01-11 14:14:10|3117.86|3109.16|3118.5|3109.8|3118.53|3109.83|3117.69|3108.99|36
1641910460000|2022-01-11 14:14:20|3118.4|3109.7|3122.97|3114.27|3124.31|3115.61|3118.31|3109.61|38
1641910470000|2022-01-11 14:14:30|3123.18|3114.48|3123.1|3114.4|3123.32|3114.62|3122.35|3113.65|39
1641910480000|2022-01-11 14:14:40|3123.04|3114.34|3124.37|3115.67|3124.37|3115.67|3122.91|3114.21|37
1641910490000|2022-01-11 14:14:50|3124.49|3115.79|3124.68|3115.98|3125.14|3116.44|3123.93|3115.23|38
1641910500000|2022-01-11 14:15:00|3124.48|3115.78|3124.57|3115.87|3125.18|3116.48|3124.44|3115.74|35
1641910510000|2022-01-11 14:15:10|3124.54|3115.84|3123.17|3114.47|3124.99|3116.29|3123.17|3114.47|32
1641910520000|2022-01-11 14:15:20|3123.11|3114.41|3121.83|3113.13|3123.55|3114.85|3121.49|3112.79|37
1641910530000|2022-01-11 14:15:30|3121.79|3113.09|3121.25|3112.55|3122.2|3113.5|3121.25|3112.55|35
1641910540000|2022-01-11 14:15:40|3122.1|3113.4|3123.05|3114.35|3123.37|3114.67|3121.97|3113.27|40
1641910550000|2022-01-11 14:15:50|3123.36|3114.66|3123.41|3114.71|3123.64|3114.94|3122.88|3114.18|37
1641910560000|2022-01-11 14:16:00|3123.38|3114.68|3122.92|3114.22|3123.65|3114.95|3122.59|3113.89|38
1641910570000|2022-01-11 14:16:10|3122.94|3114.24|3122.73|3114.03|3123.1|3114.4|3121.74|3113.04|37
1641910580000|2022-01-11 14:16:20|3122.98|3114.28|3122.67|3113.97|3122.99|3114.29|3122.21|3113.51|39
1641910590000|2022-01-11 14:16:30|3122.68|3113.98|3124.01|3115.31|3124.01|3115.31|3122.47|3113.77|37
1641910600000|2022-01-11 14:16:40|3123.97|3115.27|3124.3|3115.6|3124.6|3115.9|3123.91|3115.21|39
1641910610000|2022-01-11 14:16:50|3124.56|3115.86|3124.16|3115.46|3124.56|3115.86|3123.69|3114.99|36
1641910620000|2022-01-11 14:17:00|3123.97|3115.27|3124.77|3116.07|3124.82|3116.12|3123.97|3115.27|35
1641910630000|2022-01-11 14:17:10|3124.92|3116.22|3124.18|3115.48|3124.94|3116.24|3124.18|3115.48|29
1641910640000|2022-01-11 14:17:20|3124.41|3115.71|3123.48|3114.78|3124.41|3115.71|3123.21|3114.51|37
1641910650000|2022-01-11 14:17:30|3123.47|3114.77|3124.92|3116.22|3124.97|3116.27|3123.38|3114.68|37
1641910660000|2022-01-11 14:17:40|3125.04|3116.34|3125.03|3116.33|3125.06|3116.36|3124.34|3115.64|37
1641910670000|2022-01-11 14:17:50|3124.91|3116.21|3124.5|3115.8|3124.91|3116.21|3123.38|3114.68|37
1641910680000|2022-01-11 14:18:00|3124.77|3116.07|3124.66|3115.96|3124.93|3116.23|3124.43|3115.73|36
1641910690000|2022-01-11 14:18:10|3124.71|3116.01|3124.88|3116.18|3124.88|3116.18|3124.46|3115.76|33
1641910700000|2022-01-11 14:18:20|3124.86|3116.16|3125.44|3116.74|3125.44|3116.74|3124.4|3115.7|37
1641910710000|2022-01-11 14:18:30|3125.15|3116.45|3125.2|3116.5|3125.4|3116.7|3125.14|3116.44|24
1641910720000|2022-01-11 14:18:40|3125.22|3116.52|3124.68|3115.98|3125.36|3116.66|3124.68|3115.98|30
1641910730000|2022-01-11 14:18:50|3124.66|3115.96|3124.69|3115.99|3125.21|3116.51|3124.55|3115.85|32
1641910740000|2022-01-11 14:19:00|3124.74|3116.04|3123.24|3114.54|3124.74|3116.04|3123.19|3114.49|33
1641910750000|2022-01-11 14:19:10|3123.59|3114.89|3124.29|3115.59|3124.59|3115.89|3123.57|3114.87|37
1641910760000|2022-01-11 14:19:20|3124.31|3115.61|3119.23|3110.53|3124.38|3115.68|3119.07|3110.37|39
1641910770000|2022-01-11 14:19:30|3119.21|3110.51|3120.95|3112.25|3121.4|3112.7|3119.21|3110.51|39
1641910780000|2022-01-11 14:19:40|3120.94|3112.24|3122.24|3113.54|3122.24|3113.54|3120.94|3112.24|36
1641910790000|2022-01-11 14:19:50|3122.31|3113.61|3120.17|3111.47|3122.36|3113.66|3120.06|3111.36|39
1641910800000|2022-01-11 14:20:00|3120.3|3111.6|3120.5|3111.8|3120.72|3112.02|3119.75|3111.05|38
1641910810000|2022-01-11 14:20:10|3120.6|3111.9|3118.58|3109.88|3120.76|3112.06|3118.36|3109.66|38
1641910820000|2022-01-11 14:20:20|3118.55|3109.85|3116.21|3107.51|3118.57|3109.87|3116.21|3107.51|39
1641910830000|2022-01-11 14:20:30|3116.22|3107.52|3117.63|3108.93|3118.23|3109.53|3116.16|3107.46|37
1641910840000|2022-01-11 14:20:40|3117.66|3108.96|3119.14|3110.44|3119.82|3111.12|3117.51|3108.81|36
1641910850000|2022-01-11 14:20:50|3119.13|3110.43|3118.29|3109.59|3119.17|3110.47|3118.26|3109.56|38
1641910860000|2022-01-11 14:21:00|3118.35|3109.65|3119.09|3110.39|3119.22|3110.52|3118.03|3109.33|39
1641910870000|2022-01-11 14:21:10|3118.91|3110.21|3119.13|3110.43|3119.19|3110.49|3118.68|3109.98|31
1641910880000|2022-01-11 14:21:20|3119.03|3110.33|3117.28|3108.58|3119.03|3110.33|3117.04|3108.34|37
1641910890000|2022-01-11 14:21:30|3117.26|3108.56|3117.13|3108.43|3117.51|3108.81|3117.13|3108.43|34
1641910900000|2022-01-11 14:21:40|3117.1|3108.4|3117.35|3108.65|3117.35|3108.65|3116.67|3107.97|36
1641910910000|2022-01-11 14:21:50|3117.23|3108.53|3117.01|3108.31|3117.24|3108.54|3116.34|3107.64|33
1641910920000|2022-01-11 14:22:00|3117.07|3108.37|3118.7|3110|3118.85|3110.15|3116.97|3108.27|33
1641910930000|2022-01-11 14:22:10|3118.58|3109.88|3116.69|3107.99|3118.65|3109.95|3116.69|3107.99|38
1641910940000|2022-01-11 14:22:20|3116.7|3108|3117.34|3108.64|3117.5|3108.8|3115.89|3107.19|38
1641910950000|2022-01-11 14:22:30|3117.32|3108.62|3116.9|3108.2|3117.32|3108.62|3116.63|3107.93|37
1641910960000|2022-01-11 14:22:40|3116.94|3108.24|3115.95|3107.25|3117|3108.3|3115.71|3107.01|35
1641910970000|2022-01-11 14:22:50|3115.87|3107.17|3114.73|3106.03|3116.19|3107.49|3114.4|3105.7|38
1641910980000|2022-01-11 14:23:00|3114.84|3106.14|3116.21|3107.51|3116.28|3107.58|3114.13|3105.43|38
1641910990000|2022-01-11 14:23:10|3116.56|3107.86|3116.24|3107.54|3116.68|3107.98|3116.23|3107.53|37
1641911000000|2022-01-11 14:23:20|3116.32|3107.62|3116.97|3108.27|3116.98|3108.28|3116.19|3107.49|36
1641911010000|2022-01-11 14:23:30|3116.74|3108.04|3117.73|3109.03|3117.73|3109.03|3116.4|3107.7|39
1641911020000|2022-01-11 14:23:40|3117.43|3108.73|3117.64|3108.94|3118.25|3109.55|3117.42|3108.72|36
1641911030000|2022-01-11 14:23:50|3117.63|3108.93|3117.09|3108.39|3117.92|3109.22|3117.06|3108.36|33
1641911040000|2022-01-11 14:24:00|3117.1|3108.4|3117.96|3109.26|3117.96|3109.26|3116.83|3108.13|35
1641911050000|2022-01-11 14:24:10|3117.93|3109.23|3117.03|3108.33|3117.93|3109.23|3116.95|3108.25|38
1641911060000|2022-01-11 14:24:20|3117.18|3108.48|3117.19|3108.49|3117.4|3108.7|3117.04|3108.34|33
1641911070000|2022-01-11 14:24:30|3117.21|3108.51|3116.77|3108.07|3118.16|3109.46|3116.55|3107.85|38
1641911080000|2022-01-11 14:24:40|3116.67|3107.97|3115.53|3106.83|3117.37|3108.67|3115.53|3106.83|37
1641911090000|2022-01-11 14:24:50|3115.37|3106.67|3114.97|3106.27|3115.59|3106.89|3114.28|3105.58|38
1641911100000|2022-01-11 14:25:00|3114.93|3106.23|3113.08|3104.38|3115.74|3107.04|3112.97|3104.27|36
1641911110000|2022-01-11 14:25:10|3112.92|3104.22|3114.15|3105.45|3114.43|3105.73|3111.96|3103.26|39
1641911120000|2022-01-11 14:25:20|3114.37|3105.67|3114.5|3105.8|3115.17|3106.47|3114.23|3105.53|40
1641911130000|2022-01-11 14:25:30|3114.57|3105.87|3113.08|3104.38|3114.68|3105.98|3113.08|3104.38|34
1641911140000|2022-01-11 14:25:40|3113.04|3104.34|3113.85|3105.15|3113.86|3105.16|3112.62|3103.92|38
1641911150000|2022-01-11 14:25:50|3113.81|3105.11|3112.73|3104.03|3113.89|3105.19|3112.63|3103.93|39
1641911160000|2022-01-11 14:26:00|3112.72|3104.02|3113.97|3105.27|3114.01|3105.31|3112.5|3103.8|36
1641911170000|2022-01-11 14:26:10|3114.05|3105.35|3112.99|3104.29|3114.07|3105.37|3112.69|3103.99|39
1641911180000|2022-01-11 14:26:20|3113.12|3104.42|3112.76|3104.06|3113.44|3104.74|3112.19|3103.49|38
1641911190000|2022-01-11 14:26:30|3112.82|3104.12|3114.38|3105.68|3114.55|3105.85|3112.82|3104.12|35
1641911200000|2022-01-11 14:26:40|3114.73|3106.03|3113.57|3104.87|3114.79|3106.09|3113.3|3104.6|39
1641911210000|2022-01-11 14:26:50|3113.56|3104.86|3112.7|3104|3113.64|3104.94|3112.7|3104|35
1641911220000|2022-01-11 14:27:00|3112.68|3103.98|3113.12|3104.42|3114.4|3105.7|3112.6|3103.9|36
1641911230000|2022-01-11 14:27:10|3112.88|3104.18|3111.34|3102.64|3112.88|3104.18|3111.34|3102.64|34
1641911240000|2022-01-11 14:27:20|3111.2|3102.5|3108.72|3100.02|3111.2|3102.5|3108.39|3099.69|39
1641911250000|2022-01-11 14:27:30|3108.87|3100.17|3109.07|3100.37|3109.75|3101.05|3108.82|3100.12|34
1641911260000|2022-01-11 14:27:40|3109.08|3100.38|3107.75|3099.05|3109.56|3100.86|3107.69|3098.99|33
1641911270000|2022-01-11 14:27:50|3107.87|3099.17|3108.58|3099.88|3108.78|3100.08|3107.65|3098.95|38
1641911280000|2022-01-11 14:28:00|3108.84|3100.14|3107.59|3098.89|3108.98|3100.28|3107.59|3098.89|38
1641911290000|2022-01-11 14:28:10|3107.61|3098.91|3108.37|3099.67|3109.07|3100.37|3107.61|3098.91|38
1641911300000|2022-01-11 14:28:20|3108.55|3099.85|3108.76|3100.06|3108.9|3100.2|3108.55|3099.85|32
1641911310000|2022-01-11 14:28:30|3108.65|3099.95|3109.61|3100.91|3110.58|3101.88|3108.65|3099.95|39
1641911320000|2022-01-11 14:28:40|3109.66|3100.96|3107.45|3098.75|3109.67|3100.97|3107.45|3098.75|34
1641911330000|2022-01-11 14:28:50|3107.39|3098.69|3097.25|3088.55|3107.48|3098.78|3094.56|3085.86|40
1641911340000|2022-01-11 14:29:00|3097.92|3089.22|3098.56|3089.86|3100.38|3091.68|3097.48|3088.78|39
1641911350000|2022-01-11 14:29:10|3098.58|3089.88|3098.72|3090.02|3099.58|3090.88|3098.43|3089.73|40
1641911360000|2022-01-11 14:29:20|3098.44|3089.74|3098.32|3089.62|3099.71|3091.01|3098.3|3089.6|38
1641911370000|2022-01-11 14:29:30|3098.31|3089.61|3097.9|3089.2|3098.76|3090.06|3096.96|3088.26|39
1641911380000|2022-01-11 14:29:40|3098.22|3089.52|3096.02|3087.32|3098.61|3089.91|3096.02|3087.32|38
1641911390000|2022-01-11 14:29:50|3095.88|3087.18|3095.3|3086.6|3097.16|3088.46|3095.12|3086.42|38
1641911400000|2022-01-11 14:30:00|3095.32|3086.62|3096.5|3087.8|3097.46|3088.76|3095.32|3086.62|38
1641911410000|2022-01-11 14:30:10|3096.01|3087.31|3097.54|3088.84|3098.86|3090.16|3096.01|3087.31|40
1641911420000|2022-01-11 14:30:20|3096.93|3088.23|3096.98|3088.28|3097.01|3088.31|3095.36|3086.66|38
1641911430000|2022-01-11 14:30:30|3096.85|3088.15|3097.81|3089.11|3097.87|3089.17|3095.77|3087.07|39
1641911440000|2022-01-11 14:30:40|3098|3089.3|3097.89|3089.19|3098|3089.3|3096.71|3088.01|38
1641911450000|2022-01-11 14:30:50|3098.14|3089.44|3097.8|3089.1|3098.2|3089.5|3097.28|3088.58|40
1641911460000|2022-01-11 14:31:00|3097.46|3088.76|3093.9|3085.2|3097.52|3088.82|3093.42|3084.72|38
1641911470000|2022-01-11 14:31:10|3094.03|3085.33|3091.45|3082.75|3094.65|3085.95|3091.45|3082.75|40
1641911480000|2022-01-11 14:31:20|3091.47|3082.77|3093.44|3084.74|3093.44|3084.74|3090.49|3081.79|40
1641911490000|2022-01-11 14:31:30|3093.25|3084.55|3095.08|3086.38|3095.08|3086.38|3093.25|3084.55|39
1641911500000|2022-01-11 14:31:40|3095.02|3086.32|3093.73|3085.03|3095.73|3087.03|3093.67|3084.97|38
1641911510000|2022-01-11 14:31:50|3093.86|3085.16|3092.94|3084.24|3093.86|3085.16|3092.77|3084.07|39
1641911520000|2022-01-11 14:32:00|3093.02|3084.32|3093.08|3084.38|3093.55|3084.85|3091.32|3082.62|40
1641911530000|2022-01-11 14:32:10|3092.71|3084.01|3092.62|3083.92|3094.19|3085.49|3091.93|3083.23|39
1641911540000|2022-01-11 14:32:20|3092.77|3084.07|3093.26|3084.56|3093.66|3084.96|3091.83|3083.13|38
1641911550000|2022-01-11 14:32:30|3093.27|3084.57|3091.61|3082.91|3093.27|3084.57|3091.61|3082.91|35
1641911560000|2022-01-11 14:32:40|3091.35|3082.65|3092.84|3084.14|3092.84|3084.14|3091.25|3082.55|38
1641911570000|2022-01-11 14:32:50|3092.68|3083.98|3092.49|3083.79|3094.24|3085.54|3092.49|3083.79|39
1641911580000|2022-01-11 14:33:00|3092.58|3083.88|3092.28|3083.58|3092.67|3083.97|3091.1|3082.4|38
1641911590000|2022-01-11 14:33:10|3092.31|3083.61|3089.52|3080.82|3092.32|3083.62|3089.17|3080.47|38
1641911600000|2022-01-11 14:33:20|3089.57|3080.87|3089.97|3081.27|3090.32|3081.62|3088.99|3080.29|40
1641911610000|2022-01-11 14:33:30|3089.98|3081.28|3088.54|3079.84|3090.27|3081.57|3088.54|3079.84|40
1641911620000|2022-01-11 14:33:40|3088.52|3079.82|3089.81|3081.11|3090|3081.3|3088.48|3079.78|35
1641911630000|2022-01-11 14:33:50|3089.65|3080.95|3087.96|3079.26|3089.74|3081.04|3087.89|3079.19|39
1641911640000|2022-01-11 14:34:00|3087.89|3079.19|3087.37|3078.67|3089.22|3080.52|3087.28|3078.58|39
1641911650000|2022-01-11 14:34:10|3087.41|3078.71|3087.97|3079.27|3088.29|3079.59|3087.09|3078.39|39
1641911660000|2022-01-11 14:34:20|3087.82|3079.12|3086|3077.3|3087.92|3079.22|3082.78|3074.08|39
1641911670000|2022-01-11 14:34:30|3086.45|3077.75|3083.07|3074.37|3086.45|3077.75|3083.06|3074.36|37
1641911680000|2022-01-11 14:34:40|3083.15|3074.45|3082.81|3074.11|3083.97|3075.27|3082.53|3073.83|38
1641911690000|2022-01-11 14:34:50|3083.31|3074.61|3083.15|3074.45|3083.56|3074.86|3083.07|3074.37|31
1641911700000|2022-01-11 14:35:00|3082.45|3073.75|3082.56|3073.86|3082.78|3074.08|3081.13|3072.43|34
1641911710000|2022-01-11 14:35:10|3082.57|3073.87|3084.06|3075.36|3084.38|3075.68|3081.48|3072.78|39
1641911720000|2022-01-11 14:35:20|3083.85|3075.15|3084.86|3076.16|3084.86|3076.16|3083.49|3074.79|39
1641911730000|2022-01-11 14:35:30|3084.7|3076|3084.55|3075.85|3085.2|3076.5|3084.32|3075.62|36
1641911740000|2022-01-11 14:35:40|3084.56|3075.86|3084.14|3075.44|3084.56|3075.86|3083.44|3074.74|36
1641911750000|2022-01-11 14:35:50|3084.47|3075.77|3087.01|3078.31|3088.1|3079.4|3084.4|3075.7|38
1641911760000|2022-01-11 14:36:00|3086.78|3078.08|3091.13|3082.43|3091.66|3082.96|3086.4|3077.7|39
1641911770000|2022-01-11 14:36:10|3091.22|3082.52|3096.72|3088.02|3096.93|3088.23|3091.1|3082.4|35
1641911780000|2022-01-11 14:36:20|3096.86|3088.16|3096.93|3088.23|3097.2|3088.5|3095.74|3087.04|38
1641911790000|2022-01-11 14:36:30|3096.75|3088.05|3098.41|3089.71|3098.55|3089.85|3095.6|3086.9|37
1641911800000|2022-01-11 14:36:40|3098.4|3089.7|3101.56|3092.86|3101.97|3093.27|3098.15|3089.45|35
1641911810000|2022-01-11 14:36:50|3101.6|3092.9|3099.85|3091.15|3101.7|3093|3099.48|3090.78|36
1641911820000|2022-01-11 14:37:00|3100.58|3091.88|3101.49|3092.79|3101.86|3093.16|3099.95|3091.25|39
1641911830000|2022-01-11 14:37:10|3101.59|3092.89|3100.66|3091.96|3101.59|3092.89|3100.1|3091.4|38
1641911840000|2022-01-11 14:37:20|3100.63|3091.93|3099.41|3090.71|3101.02|3092.32|3098.76|3090.06|37
1641911850000|2022-01-11 14:37:30|3099.37|3090.67|3100.68|3091.98|3101.72|3093.02|3099.35|3090.65|39
1641911860000|2022-01-11 14:37:40|3100.74|3092.04|3099.7|3091|3100.75|3092.05|3098.91|3090.21|38
1641911870000|2022-01-11 14:37:50|3099.19|3090.49|3099.68|3090.98|3100.01|3091.31|3098.71|3090.01|38
1641911880000|2022-01-11 14:38:00|3099.6|3090.9|3100.31|3091.61|3100.72|3092.02|3099.15|3090.45|39
1641911890000|2022-01-11 14:38:10|3100.61|3091.91|3101.79|3093.09|3102.11|3093.41|3100.28|3091.58|39
1641911900000|2022-01-11 14:38:20|3102.07|3093.37|3100.48|3091.78|3102.59|3093.89|3100.48|3091.78|35
1641911910000|2022-01-11 14:38:30|3100.57|3091.87|3099.9|3091.2|3100.57|3091.87|3099.88|3091.18|38
1641911920000|2022-01-11 14:38:40|3099.82|3091.12|3099.62|3090.92|3100.45|3091.75|3099.5|3090.8|36
1641911930000|2022-01-11 14:38:50|3099.52|3090.82|3096.64|3087.94|3099.52|3090.82|3096.17|3087.47|40
1641911940000|2022-01-11 14:39:00|3097.04|3088.34|3097.79|3089.09|3098.49|3089.79|3096.64|3087.94|38
1641911950000|2022-01-11 14:39:10|3097.83|3089.13|3099.93|3091.23|3100.14|3091.44|3097.78|3089.08|39
1641911960000|2022-01-11 14:39:20|3100.18|3091.48|3101.13|3092.43|3101.66|3092.96|3100.18|3091.48|38
1641911970000|2022-01-11 14:39:30|3100.94|3092.24|3099.99|3091.29|3100.95|3092.25|3099.76|3091.06|35
1641911980000|2022-01-11 14:39:40|3099.62|3090.92|3100.52|3091.82|3100.88|3092.18|3099.5|3090.8|35
1641911990000|2022-01-11 14:39:50|3100.5|3091.8|3100.02|3091.32|3100.5|3091.8|3098.77|3090.07|37
1641912000000|2022-01-11 14:40:00|3099.99|3091.29|3097.32|3088.62|3100.11|3091.41|3097.32|3088.62|38
1641912010000|2022-01-11 14:40:10|3097.21|3088.51|3096.38|3087.68|3098.04|3089.34|3096.08|3087.38|40
1641912020000|2022-01-11 14:40:20|3096.49|3087.79|3095.72|3087.02|3096.76|3088.06|3095.4|3086.7|38
1641912030000|2022-01-11 14:40:30|3095.94|3087.24|3097.06|3088.36|3097.37|3088.67|3095.73|3087.03|38
1641912040000|2022-01-11 14:40:40|3097.64|3088.94|3096.28|3087.58|3098.41|3089.71|3096.13|3087.43|39
1641912050000|2022-01-11 14:40:50|3096.47|3087.77|3095.22|3086.52|3096.48|3087.78|3094.83|3086.13|39
1641912060000|2022-01-11 14:41:00|3095.2|3086.5|3097.67|3088.97|3097.86|3089.16|3095.2|3086.5|38
1641912070000|2022-01-11 14:41:10|3097.25|3088.55|3097.22|3088.52|3097.76|3089.06|3096.59|3087.89|34
1641912080000|2022-01-11 14:41:20|3097.15|3088.45|3094.22|3085.52|3097.3|3088.6|3093.84|3085.14|38
1641912090000|2022-01-11 14:41:30|3094.02|3085.32|3093.42|3084.72|3094.18|3085.48|3092.48|3083.78|38
1641912100000|2022-01-11 14:41:40|3093.04|3084.34|3093.32|3084.62|3094.08|3085.38|3092.55|3083.85|36
1641912110000|2022-01-11 14:41:50|3092.89|3084.19|3092.48|3083.78|3093.01|3084.31|3091.15|3082.45|40
1641912120000|2022-01-11 14:42:00|3092.33|3083.63|3093.23|3084.53|3093.98|3085.28|3092.27|3083.57|37
1641912130000|2022-01-11 14:42:10|3093.02|3084.32|3094.14|3085.44|3094.14|3085.44|3093.02|3084.32|34
1641912140000|2022-01-11 14:42:20|3094.45|3085.75|3094.49|3085.79|3095.02|3086.32|3093.81|3085.11|29
1641912150000|2022-01-11 14:42:30|3094.78|3086.08|3097.35|3088.65|3097.35|3088.65|3094.26|3085.56|32
1641912160000|2022-01-11 14:42:40|3097.27|3088.57|3098.59|3089.89|3098.93|3090.23|3097.16|3088.46|37
1641912170000|2022-01-11 14:42:50|3098.56|3089.86|3097.54|3088.84|3098.92|3090.22|3097.27|3088.57|39
1641912180000|2022-01-11 14:43:00|3097.12|3088.42|3098.25|3089.55|3098.78|3090.08|3096.84|3088.14|40
1641912190000|2022-01-11 14:43:10|3098.58|3089.88|3099.01|3090.31|3099.4|3090.7|3098.28|3089.58|34
1641912200000|2022-01-11 14:43:20|3099.22|3090.52|3096.06|3087.36|3099.49|3090.79|3096.05|3087.35|35
1641912210000|2022-01-11 14:43:30|3096.4|3087.7|3097.4|3088.7|3098.08|3089.38|3096.29|3087.59|40
1641912220000|2022-01-11 14:43:40|3097.32|3088.62|3094.65|3085.95|3097.46|3088.76|3094.52|3085.82|37
1641912230000|2022-01-11 14:43:50|3094.53|3085.83|3097.58|3088.88|3097.88|3089.18|3093.8|3085.1|37
1641912240000|2022-01-11 14:44:00|3097.85|3089.15|3098.42|3089.72|3098.99|3090.29|3096.44|3087.74|38
1641912250000|2022-01-11 14:44:10|3099.36|3090.66|3099.24|3090.54|3099.56|3090.86|3097.9|3089.2|38
1641912260000|2022-01-11 14:44:20|3099.68|3090.98|3099.46|3090.76|3100.29|3091.59|3098.87|3090.17|37
1641912270000|2022-01-11 14:44:30|3099.69|3090.99|3097.56|3088.86|3099.82|3091.12|3097.55|3088.85|38
1641912280000|2022-01-11 14:44:40|3097.39|3088.69|3099.28|3090.58|3099.28|3090.58|3096.88|3088.18|39
1641912290000|2022-01-11 14:44:50|3099.27|3090.57|3100.55|3091.85|3100.85|3092.15|3099.25|3090.55|36
1641912300000|2022-01-11 14:45:00|3100.71|3092.01|3100.1|3091.4|3100.79|3092.09|3099.23|3090.53|37
1641912310000|2022-01-11 14:45:10|3099.89|3091.19|3097.59|3088.89|3099.95|3091.25|3097.09|3088.39|38
1641912320000|2022-01-11 14:45:20|3097.83|3089.13|3099.4|3090.7|3099.4|3090.7|3097.83|3089.13|38
1641912330000|2022-01-11 14:45:30|3099.41|3090.71|3098.58|3089.88|3099.89|3091.19|3098.58|3089.88|38
1641912340000|2022-01-11 14:45:40|3098.23|3089.53|3100.52|3091.82|3100.87|3092.17|3098.23|3089.53|37
1641912350000|2022-01-11 14:45:50|3100.42|3091.72|3101.49|3092.79|3101.56|3092.86|3099.96|3091.26|38
1641912360000|2022-01-11 14:46:00|3101.45|3092.75|3101.9|3093.2|3102.2|3093.5|3101.06|3092.36|36
1641912370000|2022-01-11 14:46:10|3101.94|3093.24|3101.98|3093.28|3102.86|3094.16|3101.64|3092.94|38
1641912380000|2022-01-11 14:46:20|3102.28|3093.58|3103.49|3094.79|3105.23|3096.53|3102.11|3093.41|36
1641912390000|2022-01-11 14:46:30|3103.18|3094.48|3104.37|3095.67|3104.72|3096.02|3103|3094.3|37
1641912400000|2022-01-11 14:46:40|3104.4|3095.7|3108.12|3099.42|3108.71|3100.01|3103.64|3094.94|36
1641912410000|2022-01-11 14:46:50|3108.66|3099.96|3108.48|3099.78|3109.46|3100.76|3107.92|3099.22|28
1641912420000|2022-01-11 14:47:00|3108.43|3099.73|3108.76|3100.06|3109.46|3100.76|3107.77|3099.07|27
1641912430000|2022-01-11 14:47:10|3108.69|3099.99|3108.18|3099.48|3109.43|3100.73|3107.97|3099.27|31
1641912440000|2022-01-11 14:47:20|3108.24|3099.54|3107.93|3099.23|3108.74|3100.04|3107.84|3099.14|39
1641912450000|2022-01-11 14:47:30|3107.91|3099.21|3107.43|3098.73|3108.44|3099.74|3106.86|3098.16|37
1641912460000|2022-01-11 14:47:40|3107.53|3098.83|3106.08|3097.38|3107.53|3098.83|3106.08|3097.38|37
1641912470000|2022-01-11 14:47:50|3106.15|3097.45|3107.72|3099.02|3108.26|3099.56|3106.12|3097.42|37
1641912480000|2022-01-11 14:48:00|3107.74|3099.04|3104.99|3096.29|3107.74|3099.04|3103.97|3095.27|39
1641912490000|2022-01-11 14:48:10|3105.12|3096.42|3104.23|3095.53|3106.73|3098.03|3103.99|3095.29|37
1641912500000|2022-01-11 14:48:20|3104.22|3095.52|3104.35|3095.65|3105.16|3096.46|3104.22|3095.52|39
1641912510000|2022-01-11 14:48:30|3104.31|3095.61|3103.82|3095.12|3105.88|3097.18|3103.74|3095.04|36
1641912520000|2022-01-11 14:48:40|3103.86|3095.16|3103.01|3094.31|3104.51|3095.81|3103|3094.3|36
1641912530000|2022-01-11 14:48:50|3102.96|3094.26|3103|3094.3|3103.43|3094.73|3102.86|3094.16|31
1641912540000|2022-01-11 14:49:00|3103.03|3094.33|3104.64|3095.94|3104.67|3095.97|3102.87|3094.17|31
1641912550000|2022-01-11 14:49:10|3104.03|3095.33|3104.74|3096.04|3106.1|3097.4|3103.76|3095.06|38
1641912560000|2022-01-11 14:49:20|3104.6|3095.9|3104.8|3096.1|3104.8|3096.1|3104.34|3095.64|34
1641912570000|2022-01-11 14:49:30|3105.19|3096.49|3105.12|3096.42|3105.21|3096.51|3104.25|3095.55|34
1641912580000|2022-01-11 14:49:40|3105.24|3096.54|3106.68|3097.98|3106.98|3098.28|3105.19|3096.49|38
1641912590000|2022-01-11 14:49:50|3106.51|3097.81|3106.97|3098.27|3107.08|3098.38|3106.51|3097.81|34
1641912600000|2022-01-11 14:50:00|3106.77|3098.07|3105.59|3096.89|3106.77|3098.07|3104.16|3095.46|38
1641912610000|2022-01-11 14:50:10|3105.82|3097.12|3104.86|3096.16|3105.97|3097.27|3104.37|3095.67|39
1641912620000|2022-01-11 14:50:20|3104.84|3096.14|3106.75|3098.05|3106.89|3098.19|3104.77|3096.07|37
1641912630000|2022-01-11 14:50:30|3106.71|3098.01|3107.7|3099|3107.99|3099.29|3106.71|3098.01|37
1641912640000|2022-01-11 14:50:40|3107.89|3099.19|3107.74|3099.04|3107.92|3099.22|3107.02|3098.32|39
1641912650000|2022-01-11 14:50:50|3107.78|3099.08|3107.89|3099.19|3107.89|3099.19|3107.55|3098.85|30
1641912660000|2022-01-11 14:51:00|3107.85|3099.15|3109.47|3100.77|3110.21|3101.51|3107.85|3099.15|38
1641912670000|2022-01-11 14:51:10|3109.49|3100.79|3110.84|3102.14|3110.89|3102.19|3109.47|3100.77|36
1641912680000|2022-01-11 14:51:20|3110.88|3102.18|3113.51|3104.81|3113.74|3105.04|3110.88|3102.18|30
1641912690000|2022-01-11 14:51:30|3114.53|3105.83|3114.87|3106.17|3115.68|3106.98|3114.35|3105.65|39
1641912700000|2022-01-11 14:51:40|3114.46|3105.76|3120.47|3111.77|3120.98|3112.28|3114.38|3105.68|39
1641912710000|2022-01-11 14:51:50|3120.97|3112.27|3122.66|3113.96|3122.67|3113.97|3120.61|3111.91|38
1641912720000|2022-01-11 14:52:00|3122.63|3113.93|3121.43|3112.73|3122.91|3114.21|3120.74|3112.04|38
1641912730000|2022-01-11 14:52:10|3121.28|3112.58|3121.96|3113.26|3122.72|3114.02|3121.14|3112.44|37
1641912740000|2022-01-11 14:52:20|3121.91|3113.21|3122.26|3113.56|3122.27|3113.57|3121.23|3112.53|36
1641912750000|2022-01-11 14:52:30|3122.32|3113.62|3121.91|3113.21|3122.36|3113.66|3121.32|3112.62|40
1641912760000|2022-01-11 14:52:40|3121.93|3113.23|3121.2|3112.5|3122.38|3113.68|3120.83|3112.13|37
1641912770000|2022-01-11 14:52:50|3121.37|3112.67|3120.83|3112.13|3121.37|3112.67|3120.47|3111.77|35
1641912780000|2022-01-11 14:53:00|3120.74|3112.04|3120.67|3111.97|3120.8|3112.1|3119.61|3110.91|39
1641912790000|2022-01-11 14:53:10|3120.49|3111.79|3120.8|3112.1|3121.16|3112.46|3120.25|3111.55|37
1641912800000|2022-01-11 14:53:20|3120.78|3112.08|3119.91|3111.21|3120.87|3112.17|3119.89|3111.19|35
1641912810000|2022-01-11 14:53:30|3119.97|3111.27|3120.39|3111.69|3120.39|3111.69|3119.21|3110.51|38
1641912820000|2022-01-11 14:53:40|3120.44|3111.74|3121.17|3112.47|3121.17|3112.47|3120.44|3111.74|37
1641912830000|2022-01-11 14:53:50|3121.11|3112.41|3122.45|3113.75|3122.91|3114.21|3121.03|3112.33|39
1641912840000|2022-01-11 14:54:00|3122.41|3113.71|3120.78|3112.08|3122.42|3113.72|3120.7|3112|39
1641912850000|2022-01-11 14:54:10|3120.65|3111.95|3120.89|3112.19|3120.89|3112.19|3119.82|3111.12|37
1641912860000|2022-01-11 14:54:20|3120.66|3111.96|3120.21|3111.51|3120.99|3112.29|3119.66|3110.96|37
1641912870000|2022-01-11 14:54:30|3120.19|3111.49|3120.35|3111.65|3120.57|3111.87|3119.77|3111.07|34
1641912880000|2022-01-11 14:54:40|3120.24|3111.54|3117.87|3109.17|3121.83|3113.13|3117.87|3109.17|38
1641912890000|2022-01-11 14:54:50|3117.98|3109.28|3117.67|3108.97|3118.2|3109.5|3116.12|3107.42|40
1641912900000|2022-01-11 14:55:00|3117.66|3108.96|3115.38|3106.68|3117.77|3109.07|3115.38|3106.68|37
1641912910000|2022-01-11 14:55:10|3115.35|3106.65|3115.68|3106.98|3115.75|3107.05|3114.07|3105.37|39
1641912920000|2022-01-11 14:55:20|3115.9|3107.2|3112.67|3103.97|3116.5|3107.8|3112.62|3103.92|39
1641912930000|2022-01-11 14:55:30|3112.84|3104.14|3114.26|3105.56|3114.36|3105.66|3112.75|3104.05|37
1641912940000|2022-01-11 14:55:40|3113.79|3105.09|3112.88|3104.18|3114.41|3105.71|3112.62|3103.92|36
1641912950000|2022-01-11 14:55:50|3113.22|3104.52|3114.41|3105.71|3114.41|3105.71|3113.22|3104.52|39
1641912960000|2022-01-11 14:56:00|3114.59|3105.89|3114.57|3105.87|3114.91|3106.21|3114.12|3105.42|34
1641912970000|2022-01-11 14:56:10|3115.2|3106.5|3116.57|3107.87|3116.57|3107.87|3115.2|3106.5|39
1641912980000|2022-01-11 14:56:20|3117.02|3108.32|3116.5|3107.8|3117.21|3108.51|3115.44|3106.74|40
1641912990000|2022-01-11 14:56:30|3116.46|3107.76|3115.45|3106.75|3116.47|3107.77|3115.32|3106.62|38
1641913000000|2022-01-11 14:56:40|3115.6|3106.9|3116.03|3107.33|3117.07|3108.37|3115.6|3106.9|38
1641913010000|2022-01-11 14:56:50|3115.63|3106.93|3117.53|3108.83|3117.59|3108.89|3114.98|3106.28|38
1641913020000|2022-01-11 14:57:00|3116.9|3108.2|3118.6|3109.9|3118.97|3110.27|3116.38|3107.68|40
1641913030000|2022-01-11 14:57:10|3118.33|3109.63|3122|3113.3|3122.17|3113.47|3118.07|3109.37|37
1641913040000|2022-01-11 14:57:20|3122.03|3113.33|3121.9|3113.2|3122.84|3114.14|3121.52|3112.82|40
1641913050000|2022-01-11 14:57:30|3121.6|3112.9|3120.55|3111.85|3122.12|3113.42|3119.63|3110.93|39
1641913060000|2022-01-11 14:57:40|3120.4|3111.7|3118.51|3109.81|3120.59|3111.89|3118.51|3109.81|37
1641913070000|2022-01-11 14:57:50|3118.23|3109.53|3117.48|3108.78|3119.13|3110.43|3117.48|3108.78|39
1641913080000|2022-01-11 14:58:00|3117.41|3108.71|3117.99|3109.29|3119.39|3110.69|3117.11|3108.41|39
1641913090000|2022-01-11 14:58:10|3118.03|3109.33|3119.54|3110.84|3119.61|3110.91|3118.02|3109.32|37
1641913100000|2022-01-11 14:58:20|3119.6|3110.9|3120.38|3111.68|3120.41|3111.71|3118.82|3110.12|32
1641913110000|2022-01-11 14:58:30|3120.4|3111.7|3120.36|3111.66|3120.56|3111.86|3119.37|3110.67|33
1641913120000|2022-01-11 14:58:40|3120.18|3111.48|3119.61|3110.91|3120.39|3111.69|3119.53|3110.83|31
1641913130000|2022-01-11 14:58:50|3119.66|3110.96|3119.82|3111.12|3119.88|3111.18|3119.41|3110.71|31
1641913140000|2022-01-11 14:59:00|3119.84|3111.14|3120.52|3111.82|3120.76|3112.06|3119.6|3110.9|32
1641913150000|2022-01-11 14:59:10|3120.46|3111.76|3120.47|3111.77|3120.89|3112.19|3120.01|3111.31|34
1641913160000|2022-01-11 14:59:20|3120.33|3111.63|3120.78|3112.08|3120.78|3112.08|3120.16|3111.46|36
1641913170000|2022-01-11 14:59:30|3120.77|3112.07|3119.29|3110.59|3120.77|3112.07|3118.94|3110.24|36
1641913180000|2022-01-11 14:59:40|3119.21|3110.51|3119.56|3110.86|3120.13|3111.43|3119.2|3110.5|33
1641913190000|2022-01-11 14:59:50|3119.26|3110.56|3120.2|3111.5|3120.2|3111.5|3119.26|3110.56|33
1641913200000|2022-01-11 15:00:00|3120.19|3111.49|3118.53|3109.83|3120.19|3111.49|3117.12|3108.42|36
1641913210000|2022-01-11 15:00:10|3118.51|3109.81|3118.19|3109.49|3119.33|3110.63|3117.98|3109.28|36
1641913220000|2022-01-11 15:00:20|3118.65|3109.95|3123.68|3114.98|3123.68|3114.98|3118.65|3109.95|38
1641913230000|2022-01-11 15:00:30|3124.16|3115.46|3124.81|3116.11|3124.84|3116.14|3124.12|3115.42|36
1641913240000|2022-01-11 15:00:40|3125.31|3116.61|3132.42|3123.72|3132.42|3123.72|3125.18|3116.48|38
1641913250000|2022-01-11 15:00:50|3133.15|3124.45|3134.21|3125.51|3134.21|3125.51|3131.72|3123.02|40
1641913260000|2022-01-11 15:01:00|3134.55|3125.85|3135.65|3126.95|3136.17|3127.47|3134.09|3125.39|39
1641913270000|2022-01-11 15:01:10|3135.66|3126.96|3137.51|3128.81|3138.73|3130.03|3135.66|3126.96|40
1641913280000|2022-01-11 15:01:20|3137.7|3129|3135.77|3127.07|3139.38|3130.68|3135.67|3126.97|39
1641913290000|2022-01-11 15:01:30|3135.69|3126.99|3134.6|3125.9|3136.99|3128.29|3134.6|3125.9|38
1641913300000|2022-01-11 15:01:40|3134.45|3125.75|3135.95|3127.25|3136.07|3127.37|3134.28|3125.58|36
1641913310000|2022-01-11 15:01:50|3135.83|3127.13|3135.39|3126.69|3136.72|3128.02|3135.39|3126.69|38
1641913320000|2022-01-11 15:02:00|3135.24|3126.54|3134.07|3125.37|3135.44|3126.74|3133.73|3125.03|37
1641913330000|2022-01-11 15:02:10|3134.08|3125.38|3133.62|3124.92|3134.2|3125.5|3132.12|3123.42|38
1641913340000|2022-01-11 15:02:20|3133.69|3124.99|3133.83|3125.13|3133.98|3125.28|3133.48|3124.78|38
1641913350000|2022-01-11 15:02:30|3133.92|3125.22|3133|3124.3|3133.98|3125.28|3132.29|3123.59|38
1641913360000|2022-01-11 15:02:40|3132.98|3124.28|3131.79|3123.09|3133.56|3124.86|3131.57|3122.87|40
1641913370000|2022-01-11 15:02:50|3131.81|3123.11|3131.92|3123.22|3133.06|3124.36|3131.81|3123.11|37
1641913380000|2022-01-11 15:03:00|3131.87|3123.17|3132.64|3123.94|3132.75|3124.05|3130.06|3121.36|39
1641913390000|2022-01-11 15:03:10|3132.66|3123.96|3136.5|3127.8|3136.5|3127.8|3132.55|3123.85|39
1641913400000|2022-01-11 15:03:20|3136.49|3127.79|3133.17|3124.47|3136.49|3127.79|3133.17|3124.47|39
1641913410000|2022-01-11 15:03:30|3133.28|3124.58|3133.61|3124.91|3134.19|3125.49|3131.74|3123.04|38
1641913420000|2022-01-11 15:03:40|3133.83|3125.13|3136.83|3128.13|3136.84|3128.14|3133.57|3124.87|38
1641913430000|2022-01-11 15:03:50|3136.89|3128.19|3135.69|3126.99|3138.04|3129.34|3135.12|3126.42|39
1641913440000|2022-01-11 15:04:00|3135.74|3127.04|3137.2|3128.5|3137.47|3128.77|3135.65|3126.95|36
1641913450000|2022-01-11 15:04:10|3137.17|3128.47|3140.13|3131.43|3140.13|3131.43|3136.98|3128.28|36
1641913460000|2022-01-11 15:04:20|3140.74|3132.04|3140.63|3131.93|3142.4|3133.7|3140.34|3131.64|38
1641913470000|2022-01-11 15:04:30|3140.48|3131.78|3141.36|3132.66|3141.72|3133.02|3140.48|3131.78|36
1641913480000|2022-01-11 15:04:40|3141.35|3132.65|3142.2|3133.5|3142.2|3133.5|3140.73|3132.03|37
1641913490000|2022-01-11 15:04:50|3141.97|3133.27|3142.93|3134.23|3142.96|3134.26|3141.34|3132.64|38
1641913500000|2022-01-11 15:05:00|3143.09|3134.39|3148.3|3139.6|3148.3|3139.6|3141.82|3133.12|36
1641913510000|2022-01-11 15:05:10|3148.56|3139.86|3155.26|3146.56|3158.68|3149.98|3148.54|3139.84|40
1641913520000|2022-01-11 15:05:20|3155.33|3146.63|3157.83|3149.13|3157.83|3149.13|3152.15|3143.45|39
1641913530000|2022-01-11 15:05:30|3157.74|3149.04|3155.07|3146.37|3159.3|3150.6|3155.07|3146.37|40
1641913540000|2022-01-11 15:05:40|3155.13|3146.43|3153.52|3144.82|3155.27|3146.57|3152.03|3143.33|40
1641913550000|2022-01-11 15:05:50|3153.57|3144.87|3159.06|3150.36|3160.88|3152.18|3153.57|3144.87|38
1641913560000|2022-01-11 15:06:00|3159.14|3150.44|3156.24|3147.54|3160.63|3151.93|3156.18|3147.48|39
1641913570000|2022-01-11 15:06:10|3156.22|3147.52|3155.69|3146.99|3156.65|3147.95|3152.56|3143.86|38
1641913580000|2022-01-11 15:06:20|3155.84|3147.14|3155.37|3146.67|3155.85|3147.15|3153.5|3144.8|40
1641913590000|2022-01-11 15:06:30|3155.46|3146.76|3155.84|3147.14|3155.88|3147.18|3154.14|3145.44|40
1641913600000|2022-01-11 15:06:40|3155.8|3147.1|3154.81|3146.11|3155.8|3147.1|3154.09|3145.39|39
1641913610000|2022-01-11 15:06:50|3154.14|3145.44|3151.68|3142.98|3154.14|3145.44|3151.51|3142.81|39
1641913620000|2022-01-11 15:07:00|3151.77|3143.07|3151.98|3143.28|3153.24|3144.54|3150.13|3141.43|40
1641913630000|2022-01-11 15:07:10|3152.11|3143.41|3152.64|3143.94|3152.85|3144.15|3151.23|3142.53|37
1641913640000|2022-01-11 15:07:20|3152.68|3143.98|3152.55|3143.85|3153.09|3144.39|3151.72|3143.02|39
1641913650000|2022-01-11 15:07:30|3152.56|3143.86|3152.1|3143.4|3152.6|3143.9|3152.05|3143.35|39
1641913660000|2022-01-11 15:07:40|3152.19|3143.49|3150.51|3141.81|3152.19|3143.49|3150.22|3141.52|38
1641913670000|2022-01-11 15:07:50|3150.35|3141.65|3148.76|3140.06|3150.51|3141.81|3148.29|3139.59|40
1641913680000|2022-01-11 15:08:00|3148.71|3140.01|3147.37|3138.67|3148.97|3140.27|3146.77|3138.07|37
1641913690000|2022-01-11 15:08:10|3147.06|3138.36|3145.65|3136.95|3147.47|3138.77|3145.43|3136.73|37
1641913700000|2022-01-11 15:08:20|3145.71|3137.01|3146.51|3137.81|3146.84|3138.14|3144.86|3136.16|32
1641913710000|2022-01-11 15:08:30|3146.29|3137.59|3145.48|3136.78|3146.56|3137.86|3145.26|3136.56|33
1641913720000|2022-01-11 15:08:40|3145.38|3136.68|3145.72|3137.02|3146.39|3137.69|3144.86|3136.16|35
1641913730000|2022-01-11 15:08:50|3145.69|3136.99|3145.39|3136.69|3146.1|3137.4|3144.92|3136.22|33
1641913740000|2022-01-11 15:09:00|3145.01|3136.31|3145.11|3136.41|3145.95|3137.25|3144.49|3135.79|38
1641913750000|2022-01-11 15:09:10|3145.34|3136.64|3146.12|3137.42|3146.72|3138.02|3144.97|3136.27|37
1641913760000|2022-01-11 15:09:20|3146.03|3137.33|3147.59|3138.89|3148.21|3139.51|3145.33|3136.63|40
1641913770000|2022-01-11 15:09:30|3147.43|3138.73|3144|3135.3|3147.59|3138.89|3143.09|3134.39|35
1641913780000|2022-01-11 15:09:40|3144.19|3135.49|3144.19|3135.49|3144.72|3136.02|3141.62|3132.92|36
1641913790000|2022-01-11 15:09:50|3144.17|3135.47|3141.71|3133.01|3144.52|3135.82|3141.71|3133.01|37
1641913800000|2022-01-11 15:10:00|3141.77|3133.07|3143.55|3134.85|3143.83|3135.13|3141.39|3132.69|39
1641913810000|2022-01-11 15:10:10|3143.59|3134.89|3143.37|3134.67|3143.59|3134.89|3141.11|3132.41|40
1641913820000|2022-01-11 15:10:20|3143.28|3134.58|3144.11|3135.41|3145.11|3136.41|3142.29|3133.59|39
1641913830000|2022-01-11 15:10:30|3144.01|3135.31|3141.51|3132.81|3144.18|3135.48|3141.4|3132.7|38
1641913840000|2022-01-11 15:10:40|3141.99|3133.29|3141.63|3132.93|3142.01|3133.31|3141.1|3132.4|36
1641913850000|2022-01-11 15:10:50|3141.56|3132.86|3139.57|3130.87|3141.56|3132.86|3138.58|3129.88|37
1641913860000|2022-01-11 15:11:00|3139.67|3130.97|3141.15|3132.45|3142.25|3133.55|3139.26|3130.56|38
1641913870000|2022-01-11 15:11:10|3141.55|3132.85|3141.93|3133.23|3142.8|3134.1|3141.39|3132.69|38
1641913880000|2022-01-11 15:11:20|3141.91|3133.21|3143|3134.3|3143.32|3134.62|3141.33|3132.63|39
1641913890000|2022-01-11 15:11:30|3142.93|3134.23|3142.14|3133.44|3143.68|3134.98|3141.99|3133.29|39
1641913900000|2022-01-11 15:11:40|3142.31|3133.61|3140.62|3131.92|3142.38|3133.68|3140.62|3131.92|38
1641913910000|2022-01-11 15:11:50|3140.82|3132.12|3141.47|3132.77|3141.55|3132.85|3140.46|3131.76|32
1641913920000|2022-01-11 15:12:00|3141.31|3132.61|3142.07|3133.37|3142.5|3133.8|3141.28|3132.58|28
1641913930000|2022-01-11 15:12:10|3142.29|3133.59|3145.03|3136.33|3145.07|3136.37|3142.29|3133.59|37
1641913940000|2022-01-11 15:12:20|3144.91|3136.21|3144.6|3135.9|3145.78|3137.08|3144.39|3135.69|34
1641913950000|2022-01-11 15:12:30|3144.52|3135.82|3145.13|3136.43|3145.4|3136.7|3143.02|3134.32|37
1641913960000|2022-01-11 15:12:40|3145.1|3136.4|3143.45|3134.75|3145.22|3136.52|3143.3|3134.6|37
1641913970000|2022-01-11 15:12:50|3143.32|3134.62|3143.77|3135.07|3144.2|3135.5|3143.25|3134.55|40
1641913980000|2022-01-11 15:13:00|3143.9|3135.2|3145.12|3136.42|3145.51|3136.81|3143.66|3134.96|39
1641913990000|2022-01-11 15:13:10|3145.03|3136.33|3143.11|3134.41|3145.35|3136.65|3143.06|3134.36|36
1641914000000|2022-01-11 15:13:20|3143|3134.3|3142.53|3133.83|3143.75|3135.05|3142.53|3133.83|36
1641914010000|2022-01-11 15:13:30|3142.39|3133.69|3142.62|3133.92|3143.05|3134.35|3141.97|3133.27|36
1641914020000|2022-01-11 15:13:40|3142.59|3133.89|3143.22|3134.52|3143.22|3134.52|3141.36|3132.66|38
1641914030000|2022-01-11 15:13:50|3142.97|3134.27|3142.73|3134.03|3143.56|3134.86|3142.62|3133.92|36
1641914040000|2022-01-11 15:14:00|3142.88|3134.18|3143.47|3134.77|3143.51|3134.81|3141.63|3132.93|38
1641914050000|2022-01-11 15:14:10|3143.64|3134.94|3143.37|3134.67|3145.28|3136.58|3143.17|3134.47|38
1641914060000|2022-01-11 15:14:20|3143.38|3134.68|3146.26|3137.56|3146.33|3137.63|3143.23|3134.53|40
1641914070000|2022-01-11 15:14:30|3146.18|3137.48|3145.38|3136.68|3146.53|3137.83|3144.49|3135.79|37
1641914080000|2022-01-11 15:14:40|3145.54|3136.84|3144.69|3135.99|3145.54|3136.84|3144.36|3135.66|40
1641914090000|2022-01-11 15:14:50|3144.56|3135.86|3141.73|3133.03|3144.59|3135.89|3141.38|3132.68|38
1641914100000|2022-01-11 15:15:00|3141.83|3133.13|3146.15|3137.45|3146.17|3137.47|3141.83|3133.13|39
1641914110000|2022-01-11 15:15:10|3146.17|3137.47|3142.86|3134.16|3146.17|3137.47|3142.79|3134.09|40
1641914120000|2022-01-11 15:15:20|3142.84|3134.14|3138.75|3130.05|3142.91|3134.21|3138.47|3129.77|40
1641914130000|2022-01-11 15:15:30|3139.52|3130.82|3138.15|3129.45|3139.52|3130.82|3137.8|3129.1|39
1641914140000|2022-01-11 15:15:40|3137.75|3129.05|3135.57|3126.87|3137.75|3129.05|3135.57|3126.87|39
1641914150000|2022-01-11 15:15:50|3136.29|3127.59|3137.49|3128.79|3137.89|3129.19|3136.29|3127.59|38
1641914160000|2022-01-11 15:16:00|3137.57|3128.87|3139.29|3130.59|3139.47|3130.77|3137.5|3128.8|38
1641914170000|2022-01-11 15:16:10|3139.34|3130.64|3137.29|3128.59|3139.34|3130.64|3136.49|3127.79|35
1641914180000|2022-01-11 15:16:20|3137.31|3128.61|3137.34|3128.64|3138.18|3129.48|3136.88|3128.18|38
1641914190000|2022-01-11 15:16:30|3137.42|3128.72|3135.63|3126.93|3137.42|3128.72|3135.47|3126.77|36
1641914200000|2022-01-11 15:16:40|3135.81|3127.11|3136.5|3127.8|3137.27|3128.57|3135.09|3126.39|38
1641914210000|2022-01-11 15:16:50|3136.28|3127.58|3133.91|3125.21|3136.49|3127.79|3133.4|3124.7|39
1641914220000|2022-01-11 15:17:00|3133.98|3125.28|3134.68|3125.98|3136.12|3127.42|3133.98|3125.28|39
1641914230000|2022-01-11 15:17:10|3134.74|3126.04|3134.83|3126.13|3136.17|3127.47|3134.51|3125.81|38
1641914240000|2022-01-11 15:17:20|3134.91|3126.21|3135.16|3126.46|3135.83|3127.13|3134.57|3125.87|37
1641914250000|2022-01-11 15:17:30|3135.09|3126.39|3135.25|3126.55|3135.6|3126.9|3134.92|3126.22|38
1641914260000|2022-01-11 15:17:40|3135.3|3126.6|3136.09|3127.39|3136.43|3127.73|3135.3|3126.6|34
1641914270000|2022-01-11 15:17:50|3136.1|3127.4|3138.56|3129.86|3139.11|3130.41|3135.73|3127.03|38
1641914280000|2022-01-11 15:18:00|3138.39|3129.69|3141.82|3133.12|3142.16|3133.46|3138.39|3129.69|35
1641914290000|2022-01-11 15:18:10|3141.88|3133.18|3142.51|3133.81|3143.09|3134.39|3141.48|3132.78|38
1641914300000|2022-01-11 15:18:20|3142.59|3133.89|3140.83|3132.13|3142.59|3133.89|3139.74|3131.04|38
1641914310000|2022-01-11 15:18:30|3140.73|3132.03|3139.85|3131.15|3140.73|3132.03|3139.59|3130.89|37
1641914320000|2022-01-11 15:18:40|3139.9|3131.2|3139.54|3130.84|3140.48|3131.78|3139.32|3130.62|33
1641914330000|2022-01-11 15:18:50|3139.59|3130.89|3139.7|3131|3140.23|3131.53|3139.53|3130.83|35
1641914340000|2022-01-11 15:19:00|3139.73|3131.03|3141.69|3132.99|3141.69|3132.99|3139.46|3130.76|32
1641914350000|2022-01-11 15:19:10|3141.74|3133.04|3139.67|3130.97|3141.92|3133.22|3139.44|3130.74|37
1641914360000|2022-01-11 15:19:20|3139.75|3131.05|3140.42|3131.72|3140.82|3132.12|3139.69|3130.99|32
1641914370000|2022-01-11 15:19:30|3140.5|3131.8|3141.97|3133.27|3142.08|3133.38|3140.44|3131.74|38
1641914380000|2022-01-11 15:19:40|3141.76|3133.06|3141.15|3132.45|3141.76|3133.06|3140.97|3132.27|39
1641914390000|2022-01-11 15:19:50|3141.17|3132.47|3141.63|3132.93|3141.63|3132.93|3141.01|3132.31|33
1641914400000|2022-01-11 15:20:00|3141.32|3132.62|3140.37|3131.67|3141.63|3132.93|3140.32|3131.62|35
1641914410000|2022-01-11 15:20:10|3140.36|3131.66|3142.06|3133.36|3142.14|3133.44|3140.3|3131.6|33
1641914420000|2022-01-11 15:20:20|3142.14|3133.44|3140.72|3132.02|3142.56|3133.86|3140.53|3131.83|30
1641914430000|2022-01-11 15:20:30|3140.73|3132.03|3140.98|3132.28|3141.25|3132.55|3140.35|3131.65|36
1641914440000|2022-01-11 15:20:40|3140.83|3132.13|3140.88|3132.18|3141.3|3132.6|3140.47|3131.77|34
1641914450000|2022-01-11 15:20:50|3140.91|3132.21|3140.79|3132.09|3141.12|3132.42|3140.42|3131.72|35
1641914460000|2022-01-11 15:21:00|3141.05|3132.35|3143.39|3134.69|3143.39|3134.69|3140.83|3132.13|35
1641914470000|2022-01-11 15:21:10|3143.6|3134.9|3145.07|3136.37|3145.07|3136.37|3142.72|3134.02|38
1641914480000|2022-01-11 15:21:20|3144.56|3135.86|3145.48|3136.78|3145.48|3136.78|3144.08|3135.38|39
1641914490000|2022-01-11 15:21:30|3145.7|3137|3145.11|3136.41|3146.75|3138.05|3144.9|3136.2|40
1641914500000|2022-01-11 15:21:40|3145|3136.3|3145.55|3136.85|3145.6|3136.9|3144.3|3135.6|38
1641914510000|2022-01-11 15:21:50|3145.54|3136.84|3144.89|3136.19|3145.58|3136.88|3144.66|3135.96|37
1641914520000|2022-01-11 15:22:00|3144.88|3136.18|3144.9|3136.2|3145.78|3137.08|3144.69|3135.99|38
1641914530000|2022-01-11 15:22:10|3144.87|3136.17|3144.2|3135.5|3145.02|3136.32|3144.1|3135.4|39
1641914540000|2022-01-11 15:22:20|3144.22|3135.52|3144.4|3135.7|3144.63|3135.93|3143.64|3134.94|34
1641914550000|2022-01-11 15:22:30|3144.44|3135.74|3145.95|3137.25|3146.03|3137.33|3144.44|3135.74|39
1641914560000|2022-01-11 15:22:40|3145.73|3137.03|3145.02|3136.32|3145.82|3137.12|3144.96|3136.26|38
1641914570000|2022-01-11 15:22:50|3145.06|3136.36|3141.26|3132.56|3145.43|3136.73|3140.76|3132.06|40
1641914580000|2022-01-11 15:23:00|3141.41|3132.71|3142.82|3134.12|3142.87|3134.17|3141.41|3132.71|35
1641914590000|2022-01-11 15:23:10|3143.12|3134.42|3140.81|3132.11|3144.07|3135.37|3140.81|3132.11|39
1641914600000|2022-01-11 15:23:20|3141.35|3132.65|3141.28|3132.58|3141.99|3133.29|3140.63|3131.93|38
1641914610000|2022-01-11 15:23:30|3141.24|3132.54|3142.18|3133.48|3142.46|3133.76|3141.24|3132.54|34
1641914620000|2022-01-11 15:23:40|3142.17|3133.47|3143.14|3134.44|3144.15|3135.45|3142.17|3133.47|32
1641914630000|2022-01-11 15:23:50|3143.11|3134.41|3142.91|3134.21|3143.53|3134.83|3142.48|3133.78|36
1641914640000|2022-01-11 15:24:00|3142.9|3134.2|3143.78|3135.08|3143.78|3135.08|3142.84|3134.14|39
1641914650000|2022-01-11 15:24:10|3143.75|3135.05|3143.05|3134.35|3143.75|3135.05|3142.38|3133.68|36
1641914660000|2022-01-11 15:24:20|3143.1|3134.4|3142.79|3134.09|3143.17|3134.47|3142.59|3133.89|36
1641914670000|2022-01-11 15:24:30|3142.77|3134.07|3142.98|3134.28|3142.98|3134.28|3142.39|3133.69|36
1641914680000|2022-01-11 15:24:40|3143.09|3134.39|3140.78|3132.08|3143.45|3134.75|3140.72|3132.02|35
1641914690000|2022-01-11 15:24:50|3140.79|3132.09|3139.39|3130.69|3141.15|3132.45|3139.32|3130.62|38
1641914700000|2022-01-11 15:25:00|3139.28|3130.58|3140.08|3131.38|3140.29|3131.59|3138.86|3130.16|39
1641914710000|2022-01-11 15:25:10|3140.33|3131.63|3140.04|3131.34|3140.8|3132.1|3139.6|3130.9|37
1641914720000|2022-01-11 15:25:20|3140.12|3131.42|3139.51|3130.81|3140.28|3131.58|3139.47|3130.77|36
1641914730000|2022-01-11 15:25:30|3139.48|3130.78|3137.16|3128.46|3139.62|3130.92|3136.94|3128.24|38
1641914740000|2022-01-11 15:25:40|3137.19|3128.49|3134.24|3125.54|3137.6|3128.9|3134.24|3125.54|35
1641914750000|2022-01-11 15:25:50|3134.34|3125.64|3135.92|3127.22|3136.3|3127.6|3134.34|3125.64|38
1641914760000|2022-01-11 15:26:00|3135.76|3127.06|3135.52|3126.82|3136.3|3127.6|3135.22|3126.52|36
1641914770000|2022-01-11 15:26:10|3135.53|3126.83|3133.34|3124.64|3135.85|3127.15|3133.32|3124.62|36
1641914780000|2022-01-11 15:26:20|3133.28|3124.58|3135.27|3126.57|3135.31|3126.61|3133.19|3124.49|39
1641914790000|2022-01-11 15:26:30|3135.44|3126.74|3136.49|3127.79|3137.02|3128.32|3135.44|3126.74|38
1641914800000|2022-01-11 15:26:40|3136.6|3127.9|3137.24|3128.54|3137.27|3128.57|3136.3|3127.6|32
1641914810000|2022-01-11 15:26:50|3137.11|3128.41|3136.12|3127.42|3137.12|3128.42|3135.62|3126.92|35
1641914820000|2022-01-11 15:27:00|3136.14|3127.44|3138.72|3130.02|3138.72|3130.02|3136.14|3127.44|37
1641914830000|2022-01-11 15:27:10|3138.55|3129.85|3140.28|3131.58|3140.29|3131.59|3138.55|3129.85|35
1641914840000|2022-01-11 15:27:20|3140.21|3131.51|3138.89|3130.19|3140.23|3131.53|3138.74|3130.04|34
1641914850000|2022-01-11 15:27:30|3138.91|3130.21|3138.95|3130.25|3139.16|3130.46|3137.7|3129|36
1641914860000|2022-01-11 15:27:40|3138.94|3130.24|3139.49|3130.79|3140.24|3131.54|3138.73|3130.03|38
1641914870000|2022-01-11 15:27:50|3139.48|3130.78|3138.54|3129.84|3140.21|3131.51|3137.44|3128.74|39
1641914880000|2022-01-11 15:28:00|3138.48|3129.78|3138.61|3129.91|3138.61|3129.91|3137.53|3128.83|38
1641914890000|2022-01-11 15:28:10|3138.51|3129.81|3138.96|3130.26|3139.23|3130.53|3138.06|3129.36|35
1641914900000|2022-01-11 15:28:20|3138.94|3130.24|3139.17|3130.47|3139.29|3130.59|3138.77|3130.07|39
1641914910000|2022-01-11 15:28:30|3138.9|3130.2|3138.57|3129.87|3138.9|3130.2|3138.51|3129.81|36
1641914920000|2022-01-11 15:28:40|3138.58|3129.88|3139.84|3131.14|3139.84|3131.14|3138.41|3129.71|38
1641914930000|2022-01-11 15:28:50|3139.81|3131.11|3139.88|3131.18|3140.15|3131.45|3139.45|3130.75|36
1641914940000|2022-01-11 15:29:00|3139.84|3131.14|3139.95|3131.25|3140.35|3131.65|3139.84|3131.14|34
1641914950000|2022-01-11 15:29:10|3139.93|3131.23|3139.99|3131.29|3140.31|3131.61|3139.78|3131.08|29
1641914960000|2022-01-11 15:29:20|3140.14|3131.44|3138.56|3129.86|3140.21|3131.51|3138.49|3129.79|37
1641914970000|2022-01-11 15:29:30|3138.54|3129.84|3137.39|3128.69|3138.54|3129.84|3137.3|3128.6|34
1641914980000|2022-01-11 15:29:40|3137.41|3128.71|3136.85|3128.15|3138.07|3129.37|3136.81|3128.11|36
1641914990000|2022-01-11 15:29:50|3137.1|3128.4|3136.77|3128.07|3137.19|3128.49|3136.02|3127.32|35
1641915000000|2022-01-11 15:30:00|3136.56|3127.86|3137.46|3128.76|3137.58|3128.88|3136.42|3127.72|38
1641915010000|2022-01-11 15:30:10|3137.43|3128.73|3138.96|3130.26|3139.28|3130.58|3136.77|3128.07|38
1641915020000|2022-01-11 15:30:20|3139.05|3130.35|3141.52|3132.82|3141.71|3133.01|3139.05|3130.35|38
1641915030000|2022-01-11 15:30:30|3141.42|3132.72|3143.63|3134.93|3144.2|3135.5|3141.19|3132.49|39
1641915040000|2022-01-11 15:30:40|3143.84|3135.14|3148.91|3140.21|3148.91|3140.21|3143.59|3134.89|40
1641915050000|2022-01-11 15:30:50|3148.27|3139.57|3148.12|3139.42|3150.62|3141.92|3148.12|3139.42|37
1641915060000|2022-01-11 15:31:00|3148.19|3139.49|3144.35|3135.65|3148.4|3139.7|3144.24|3135.54|39
1641915070000|2022-01-11 15:31:10|3144.51|3135.81|3145|3136.3|3146.75|3138.05|3144.05|3135.35|39
1641915080000|2022-01-11 15:31:20|3144.95|3136.25|3141.84|3133.14|3144.95|3136.25|3141.84|3133.14|36
1641915090000|2022-01-11 15:31:30|3141.66|3132.96|3141.46|3132.76|3141.75|3133.05|3141.01|3132.31|40
1641915100000|2022-01-11 15:31:40|3141.39|3132.69|3139.54|3130.84|3141.39|3132.69|3139.12|3130.42|36
1641915110000|2022-01-11 15:31:50|3139.55|3130.85|3138.69|3129.99|3140.3|3131.6|3138.59|3129.89|37
1641915120000|2022-01-11 15:32:00|3138.62|3129.92|3141.98|3133.28|3141.98|3133.28|3138.42|3129.72|37
1641915130000|2022-01-11 15:32:10|3141.92|3133.22|3140.04|3131.34|3143.01|3134.31|3140.04|3131.34|36
1641915140000|2022-01-11 15:32:20|3140.42|3131.72|3141.89|3133.19|3144.31|3135.61|3140.42|3131.72|40
1641915150000|2022-01-11 15:32:30|3141.83|3133.13|3141.9|3133.2|3141.9|3133.2|3140.35|3131.65|39
1641915160000|2022-01-11 15:32:40|3141.94|3133.24|3144.37|3135.67|3144.37|3135.67|3141.32|3132.62|38
1641915170000|2022-01-11 15:32:50|3144.53|3135.83|3144.65|3135.95|3145.36|3136.66|3142.77|3134.07|34
1641915180000|2022-01-11 15:33:00|3144.7|3136|3144.84|3136.14|3144.98|3136.28|3143.83|3135.13|40
1641915190000|2022-01-11 15:33:10|3144.81|3136.11|3145.21|3136.51|3146.23|3137.53|3144.81|3136.11|31
1641915200000|2022-01-11 15:33:20|3145.34|3136.64|3140.88|3132.18|3145.34|3136.64|3140.36|3131.66|38
1641915210000|2022-01-11 15:33:30|3140.91|3132.21|3141.96|3133.26|3142.04|3133.34|3140.91|3132.21|37
1641915220000|2022-01-11 15:33:40|3142.05|3133.35|3141.46|3132.76|3142.43|3133.73|3141.46|3132.76|34
1641915230000|2022-01-11 15:33:50|3141.35|3132.65|3137.88|3129.18|3142.22|3133.52|3137.88|3129.18|36
1641915240000|2022-01-11 15:34:00|3137.61|3128.91|3137.06|3128.36|3138.29|3129.59|3136|3127.3|39
1641915250000|2022-01-11 15:34:10|3137|3128.3|3134.76|3126.06|3137.3|3128.6|3134.2|3125.5|40
1641915260000|2022-01-11 15:34:20|3134.69|3125.99|3131.84|3123.14|3134.79|3126.09|3131.75|3123.05|36
1641915270000|2022-01-11 15:34:30|3131.78|3123.08|3133.25|3124.55|3133.5|3124.8|3131.29|3122.59|34
1641915280000|2022-01-11 15:34:40|3133.09|3124.39|3130.69|3121.99|3133.29|3124.59|3130.63|3121.93|39
1641915290000|2022-01-11 15:34:50|3130.82|3122.12|3130.06|3121.36|3131.66|3122.96|3129.67|3120.97|40
1641915300000|2022-01-11 15:35:00|3130.21|3121.51|3130.57|3121.87|3132|3123.3|3129.77|3121.07|37
1641915310000|2022-01-11 15:35:10|3130.6|3121.9|3130.06|3121.36|3130.6|3121.9|3129.93|3121.23|39
1641915320000|2022-01-11 15:35:20|3129.9|3121.2|3128.47|3119.77|3130.39|3121.69|3126.95|3118.25|39
1641915330000|2022-01-11 15:35:30|3128.34|3119.64|3128.71|3120.01|3128.81|3120.11|3126.93|3118.23|35
1641915340000|2022-01-11 15:35:40|3128.2|3119.5|3129.34|3120.64|3129.8|3121.1|3128.2|3119.5|40
1641915350000|2022-01-11 15:35:50|3129.48|3120.78|3130.99|3122.29|3131.01|3122.31|3129.4|3120.7|38
1641915360000|2022-01-11 15:36:00|3131.11|3122.41|3131.69|3122.99|3131.98|3123.28|3130.35|3121.65|38
1641915370000|2022-01-11 15:36:10|3131.93|3123.23|3132.1|3123.4|3133.13|3124.43|3131.18|3122.48|39
1641915380000|2022-01-11 15:36:20|3132.11|3123.41|3131.51|3122.81|3132.15|3123.45|3130.65|3121.95|40
1641915390000|2022-01-11 15:36:30|3131.74|3123.04|3131.41|3122.71|3131.79|3123.09|3131.1|3122.4|40
1641915400000|2022-01-11 15:36:40|3131.42|3122.72|3130.71|3122.01|3131.42|3122.72|3130.71|3122.01|38
1641915410000|2022-01-11 15:36:50|3130.24|3121.54|3131.86|3123.16|3131.86|3123.16|3129.96|3121.26|38
1641915420000|2022-01-11 15:37:00|3131.83|3123.13|3133.22|3124.52|3133.34|3124.64|3131.66|3122.96|36
1641915430000|2022-01-11 15:37:10|3133.25|3124.55|3133.85|3125.15|3134.82|3126.12|3133.06|3124.36|38
1641915440000|2022-01-11 15:37:20|3133.8|3125.1|3134.29|3125.59|3134.37|3125.67|3133.8|3125.1|34
1641915450000|2022-01-11 15:37:30|3134.28|3125.58|3133.08|3124.38|3134.28|3125.58|3132.34|3123.64|38
1641915460000|2022-01-11 15:37:40|3133.24|3124.54|3132.32|3123.62|3133.28|3124.58|3131.91|3123.21|36
1641915470000|2022-01-11 15:37:50|3132.12|3123.42|3132.13|3123.43|3132.15|3123.45|3131.55|3122.85|35
1641915480000|2022-01-11 15:38:00|3132.12|3123.42|3132.33|3123.63|3132.65|3123.95|3131.63|3122.93|34
1641915490000|2022-01-11 15:38:10|3132.42|3123.72|3134.1|3125.4|3134.17|3125.47|3132.42|3123.72|36
1641915500000|2022-01-11 15:38:20|3134.08|3125.38|3133.67|3124.97|3134.1|3125.4|3133.18|3124.48|35
1641915510000|2022-01-11 15:38:30|3133.85|3125.15|3133.97|3125.27|3133.97|3125.27|3132.21|3123.51|36
1641915520000|2022-01-11 15:38:40|3134.03|3125.33|3132.52|3123.82|3134.04|3125.34|3132.52|3123.82|38
1641915530000|2022-01-11 15:38:50|3132.26|3123.56|3133.09|3124.39|3133.5|3124.8|3131.64|3122.94|39
1641915540000|2022-01-11 15:39:00|3133.11|3124.41|3132.89|3124.19|3133.31|3124.61|3131.87|3123.17|39
1641915550000|2022-01-11 15:39:10|3132.95|3124.25|3132.55|3123.85|3133.12|3124.42|3132.33|3123.63|37
1641915560000|2022-01-11 15:39:20|3132.56|3123.86|3132.27|3123.57|3132.67|3123.97|3132.03|3123.33|35
1641915570000|2022-01-11 15:39:30|3132.22|3123.52|3132.62|3123.92|3133.54|3124.84|3132.19|3123.49|38
1641915580000|2022-01-11 15:39:40|3132.57|3123.87|3131.62|3122.92|3132.58|3123.88|3131.21|3122.51|36
1641915590000|2022-01-11 15:39:50|3131.7|3123|3130.55|3121.85|3131.7|3123|3130.23|3121.53|32
1641915600000|2022-01-11 15:40:00|3130.5|3121.8|3128.9|3120.2|3130.69|3121.99|3128.9|3120.2|39
1641915610000|2022-01-11 15:40:10|3128.93|3120.23|3129.22|3120.52|3129.22|3120.52|3128.05|3119.35|36
1641915620000|2022-01-11 15:40:20|3129.49|3120.79|3128.83|3120.13|3129.77|3121.07|3128.63|3119.93|39
1641915630000|2022-01-11 15:40:30|3128.8|3120.1|3129.22|3120.52|3129.5|3120.8|3128.62|3119.92|34
1641915640000|2022-01-11 15:40:40|3129.23|3120.53|3129.67|3120.97|3130.13|3121.43|3129.18|3120.48|32
1641915650000|2022-01-11 15:40:50|3129.63|3120.93|3129.08|3120.38|3129.63|3120.93|3128.6|3119.9|37
1641915660000|2022-01-11 15:41:00|3129.15|3120.45|3126.88|3118.18|3129.79|3121.09|3126.27|3117.57|39
1641915670000|2022-01-11 15:41:10|3126.87|3118.17|3124.69|3115.99|3127.12|3118.42|3124.24|3115.54|37
1641915680000|2022-01-11 15:41:20|3124.03|3115.33|3123.07|3114.37|3124.89|3116.19|3123.07|3114.37|39
1641915690000|2022-01-11 15:41:30|3123.2|3114.5|3121.24|3112.54|3123.2|3114.5|3120.67|3111.97|39
1641915700000|2022-01-11 15:41:40|3121.39|3112.69|3122.41|3113.71|3123.11|3114.41|3121.39|3112.69|38
1641915710000|2022-01-11 15:41:50|3122.39|3113.69|3123.29|3114.59|3123.57|3114.87|3122.07|3113.37|39
1641915720000|2022-01-11 15:42:00|3123.43|3114.73|3121.42|3112.72|3123.65|3114.95|3121.42|3112.72|36
1641915730000|2022-01-11 15:42:10|3121.32|3112.62|3120.16|3111.46|3121.32|3112.62|3119.06|3110.36|39
1641915740000|2022-01-11 15:42:20|3120.3|3111.6|3118.84|3110.14|3121|3112.3|3118.74|3110.04|38
1641915750000|2022-01-11 15:42:30|3118.85|3110.15|3120.54|3111.84|3121.05|3112.35|3118.85|3110.15|37
1641915760000|2022-01-11 15:42:40|3120.55|3111.85|3120.22|3111.52|3121.38|3112.68|3120.22|3111.52|40
1641915770000|2022-01-11 15:42:50|3120.13|3111.43|3119.22|3110.52|3120.57|3111.87|3119.1|3110.4|38
1641915780000|2022-01-11 15:43:00|3118.74|3110.04|3118.19|3109.49|3120.03|3111.33|3118.19|3109.49|38
1641915790000|2022-01-11 15:43:10|3118.08|3109.38|3118.33|3109.63|3119.28|3110.58|3117.83|3109.13|38
1641915800000|2022-01-11 15:43:20|3118.32|3109.62|3116.93|3108.23|3118.32|3109.62|3116.88|3108.18|36
1641915810000|2022-01-11 15:43:30|3116.87|3108.17|3116.84|3108.14|3117.05|3108.35|3116.34|3107.64|35
1641915820000|2022-01-11 15:43:40|3116.82|3108.12|3118.04|3109.34|3118.2|3109.5|3116.6|3107.9|39
1641915830000|2022-01-11 15:43:50|3118.06|3109.36|3117.2|3108.5|3118.06|3109.36|3116.98|3108.28|37
1641915840000|2022-01-11 15:44:00|3117.21|3108.51|3117.18|3108.48|3117.48|3108.78|3117.04|3108.34|35
1641915850000|2022-01-11 15:44:10|3117.08|3108.38|3119.21|3110.51|3119.36|3110.66|3117.08|3108.38|36
1641915860000|2022-01-11 15:44:20|3119.04|3110.34|3119.24|3110.54|3120.04|3111.34|3118.13|3109.43|36
1641915870000|2022-01-11 15:44:30|3119.19|3110.49|3119.64|3110.94|3119.64|3110.94|3118.38|3109.68|37
1641915880000|2022-01-11 15:44:40|3119.7|3111|3117.11|3108.41|3120.02|3111.32|3117.02|3108.32|39
1641915890000|2022-01-11 15:44:50|3117.19|3108.49|3117.1|3108.4|3117.32|3108.62|3116.81|3108.11|34
1641915900000|2022-01-11 15:45:00|3117.19|3108.49|3116.18|3107.48|3117.19|3108.49|3115.85|3107.15|37
1641915910000|2022-01-11 15:45:10|3116.23|3107.53|3118.59|3109.89|3118.92|3110.22|3116.23|3107.53|38
1641915920000|2022-01-11 15:45:20|3118.55|3109.85|3121.37|3112.67|3121.82|3113.12|3118.55|3109.85|36
1641915930000|2022-01-11 15:45:30|3121.45|3112.75|3125.25|3116.55|3125.31|3116.61|3121.27|3112.57|39
1641915940000|2022-01-11 15:45:40|3125.29|3116.59|3124.2|3115.5|3125.7|3117|3123.84|3115.14|39
1641915950000|2022-01-11 15:45:50|3124.43|3115.73|3123.16|3114.46|3124.75|3116.05|3122.14|3113.44|36
1641915960000|2022-01-11 15:46:00|3123.31|3114.61|3121.28|3112.58|3123.73|3115.03|3120.3|3111.6|39
1641915970000|2022-01-11 15:46:10|3121.91|3113.21|3122.27|3113.57|3122.53|3113.83|3121.37|3112.67|39
1641915980000|2022-01-11 15:46:20|3122.28|3113.58|3122.22|3113.52|3122.86|3114.16|3122|3113.3|39
1641915990000|2022-01-11 15:46:30|3122.27|3113.57|3122.76|3114.06|3122.93|3114.23|3122.27|3113.57|34
1641916000000|2022-01-11 15:46:40|3122.61|3113.91|3123.92|3115.22|3123.95|3115.25|3121.85|3113.15|39
1641916010000|2022-01-11 15:46:50|3124.02|3115.32|3123.3|3114.6|3124.02|3115.32|3122.76|3114.06|38
1641916020000|2022-01-11 15:47:00|3123.26|3114.56|3122.87|3114.17|3123.26|3114.56|3122.3|3113.6|39
1641916030000|2022-01-11 15:47:10|3122.82|3114.12|3121.9|3113.2|3122.82|3114.12|3121.9|3113.2|34
1641916040000|2022-01-11 15:47:20|3121.58|3112.88|3120.71|3112.01|3121.95|3113.25|3119.86|3111.16|39
1641916050000|2022-01-11 15:47:30|3120.88|3112.18|3122.89|3114.19|3122.9|3114.2|3120.88|3112.18|38
1641916060000|2022-01-11 15:47:40|3122.88|3114.18|3124.93|3116.23|3125.12|3116.42|3122.76|3114.06|38
1641916070000|2022-01-11 15:47:50|3125.03|3116.33|3124.29|3115.59|3125.65|3116.95|3124.14|3115.44|38
1641916080000|2022-01-11 15:48:00|3124.24|3115.54|3126.3|3117.6|3126.3|3117.6|3123.93|3115.23|35
1641916090000|2022-01-11 15:48:10|3125.19|3116.49|3124.92|3116.22|3126.04|3117.34|3124.76|3116.06|38
1641916100000|2022-01-11 15:48:20|3124.96|3116.26|3125.1|3116.4|3125.74|3117.04|3124.56|3115.86|37
1641916110000|2022-01-11 15:48:30|3125.14|3116.44|3124.95|3116.25|3125.81|3117.11|3124.92|3116.22|35
1641916120000|2022-01-11 15:48:40|3125.07|3116.37|3124.13|3115.43|3125.23|3116.53|3123.43|3114.73|35
1641916130000|2022-01-11 15:48:50|3124.05|3115.35|3123.14|3114.44|3124.06|3115.36|3122.47|3113.77|37
1641916140000|2022-01-11 15:49:00|3123.21|3114.51|3123.12|3114.42|3123.52|3114.82|3122.22|3113.52|36
1641916150000|2022-01-11 15:49:10|3123.18|3114.48|3124.09|3115.39|3124.2|3115.5|3123.18|3114.48|34
1641916160000|2022-01-11 15:49:20|3124.04|3115.34|3123.05|3114.35|3124.33|3115.63|3122.72|3114.02|34
1641916170000|2022-01-11 15:49:30|3123.06|3114.36|3123.1|3114.4|3123.2|3114.5|3122.66|3113.96|36
1641916180000|2022-01-11 15:49:40|3122.75|3114.05|3121.08|3112.38|3122.84|3114.14|3120.76|3112.06|37
1641916190000|2022-01-11 15:49:50|3121.05|3112.35|3121.08|3112.38|3121.92|3113.22|3121.03|3112.33|38
1641916200000|2022-01-11 15:50:00|3121.41|3112.71|3120.65|3111.95|3121.52|3112.82|3120.37|3111.67|37
1641916210000|2022-01-11 15:50:10|3120.68|3111.98|3120.6|3111.9|3121.22|3112.52|3120.6|3111.9|39
1641916220000|2022-01-11 15:50:20|3120.45|3111.75|3120.1|3111.4|3120.45|3111.75|3119.94|3111.24|37
1641916230000|2022-01-11 15:50:30|3120.05|3111.35|3120.2|3111.5|3120.29|3111.59|3120.01|3111.31|34
1641916240000|2022-01-11 15:50:40|3120.23|3111.53|3122.06|3113.36|3122.27|3113.57|3120.23|3111.53|32
1641916250000|2022-01-11 15:50:50|3121.87|3113.17|3121.13|3112.43|3122.05|3113.35|3121.01|3112.31|30
1641916260000|2022-01-11 15:51:00|3121.14|3112.44|3122.74|3114.04|3122.74|3114.04|3121.14|3112.44|35
1641916270000|2022-01-11 15:51:10|3122.7|3114|3122.86|3114.16|3123.9|3115.2|3122.65|3113.95|37
1641916280000|2022-01-11 15:51:20|3122.67|3113.97|3121.81|3113.11|3122.71|3114.01|3121.02|3112.32|40
1641916290000|2022-01-11 15:51:30|3121.8|3113.1|3122.17|3113.47|3122.65|3113.95|3121.76|3113.06|36
1641916300000|2022-01-11 15:51:40|3122.65|3113.95|3123.26|3114.56|3123.52|3114.82|3122.32|3113.62|33
1641916310000|2022-01-11 15:51:50|3123.53|3114.83|3123.87|3115.17|3124.58|3115.88|3123.37|3114.67|35
1641916320000|2022-01-11 15:52:00|3124.04|3115.34|3123.95|3115.25|3124.12|3115.42|3122.92|3114.22|35
1641916330000|2022-01-11 15:52:10|3123.96|3115.26|3124.33|3115.63|3124.54|3115.84|3123.39|3114.69|36
1641916340000|2022-01-11 15:52:20|3124.49|3115.79|3125.28|3116.58|3125.36|3116.66|3124.23|3115.53|36
1641916350000|2022-01-11 15:52:30|3125.82|3117.12|3125.74|3117.04|3126.37|3117.67|3125.34|3116.64|33
1641916360000|2022-01-11 15:52:40|3125.04|3116.34|3125.08|3116.38|3125.45|3116.75|3124.52|3115.82|37
1641916370000|2022-01-11 15:52:50|3124.78|3116.08|3124.87|3116.17|3125.85|3117.15|3124.39|3115.69|34
1641916380000|2022-01-11 15:53:00|3124.85|3116.15|3124.53|3115.83|3124.87|3116.17|3123.85|3115.15|37
1641916390000|2022-01-11 15:53:10|3124.51|3115.81|3124.47|3115.77|3125.07|3116.37|3123.55|3114.85|37
1641916400000|2022-01-11 15:53:20|3125.1|3116.4|3125.33|3116.63|3125.88|3117.18|3124.59|3115.89|31
1641916410000|2022-01-11 15:53:30|3125.27|3116.57|3126.05|3117.35|3126.62|3117.92|3125.12|3116.42|36
1641916420000|2022-01-11 15:53:40|3126.18|3117.48|3127|3118.3|3127.43|3118.73|3126.12|3117.42|36
1641916430000|2022-01-11 15:53:50|3127.06|3118.36|3127.77|3119.07|3127.77|3119.07|3126.98|3118.28|37
1641916440000|2022-01-11 15:54:00|3127.86|3119.16|3131.16|3122.46|3131.16|3122.46|3127.86|3119.16|36
1641916450000|2022-01-11 15:54:10|3131.08|3122.38|3129.05|3120.35|3131.15|3122.45|3129.05|3120.35|40
1641916460000|2022-01-11 15:54:20|3129.01|3120.31|3128.47|3119.77|3129.26|3120.56|3127.68|3118.98|38
1641916470000|2022-01-11 15:54:30|3128.49|3119.79|3128|3119.3|3128.56|3119.86|3127.63|3118.93|35
1641916480000|2022-01-11 15:54:40|3128.2|3119.5|3127.84|3119.14|3128.23|3119.53|3127.41|3118.71|36
1641916490000|2022-01-11 15:54:50|3127.86|3119.16|3128.33|3119.63|3128.61|3119.91|3127.5|3118.8|34
1641916500000|2022-01-11 15:55:00|3128.58|3119.88|3131.21|3122.51|3131.48|3122.78|3128.58|3119.88|28
1641916510000|2022-01-11 15:55:10|3130.92|3122.22|3132.34|3123.64|3132.35|3123.65|3130.43|3121.73|32
1641916520000|2022-01-11 15:55:20|3132.06|3123.36|3133.33|3124.63|3133.33|3124.63|3131.21|3122.51|34
1641916530000|2022-01-11 15:55:30|3133.6|3124.9|3133|3124.3|3134.22|3125.52|3133|3124.3|34
1641916540000|2022-01-11 15:55:40|3132.99|3124.29|3132|3123.3|3133.06|3124.36|3131.67|3122.97|36
1641916550000|2022-01-11 15:55:50|3132.06|3123.36|3132.43|3123.73|3132.74|3124.04|3131.85|3123.15|37
1641916560000|2022-01-11 15:56:00|3132.42|3123.72|3130.73|3122.03|3132.46|3123.76|3130.43|3121.73|39
1641916570000|2022-01-11 15:56:10|3130.76|3122.06|3130.3|3121.6|3130.96|3122.26|3129.69|3120.99|35
1641916580000|2022-01-11 15:56:20|3130.38|3121.68|3130.54|3121.84|3131.34|3122.64|3129.82|3121.12|38
1641916590000|2022-01-11 15:56:30|3130.56|3121.86|3130.61|3121.91|3131.3|3122.6|3130.32|3121.62|37
1641916600000|2022-01-11 15:56:40|3130.67|3121.97|3130.43|3121.73|3130.91|3122.21|3130.32|3121.62|37
1641916610000|2022-01-11 15:56:50|3130.38|3121.68|3130.18|3121.48|3130.53|3121.83|3129.61|3120.91|37
1641916620000|2022-01-11 15:57:00|3130.49|3121.79|3130.93|3122.23|3131.55|3122.85|3130.49|3121.79|37
1641916630000|2022-01-11 15:57:10|3131.3|3122.6|3131.46|3122.76|3131.82|3123.12|3131.3|3122.6|34
1641916640000|2022-01-11 15:57:20|3131.58|3122.88|3132.86|3124.16|3132.86|3124.16|3131.03|3122.33|32
1641916650000|2022-01-11 15:57:30|3132.75|3124.05|3131.81|3123.11|3132.77|3124.07|3131.81|3123.11|32
1641916660000|2022-01-11 15:57:40|3131.9|3123.2|3132.69|3123.99|3132.78|3124.08|3131.7|3123|20
1641916670000|2022-01-11 15:57:50|3132.73|3124.03|3131.85|3123.15|3132.81|3124.11|3131.85|3123.15|37
1641916680000|2022-01-11 15:58:00|3132.2|3123.5|3132.4|3123.7|3132.78|3124.08|3132.15|3123.45|11
1641916690000|2022-01-11 15:58:10|3132.48|3123.78|3133.78|3125.08|3134.22|3125.52|3132.48|3123.78|31
1641916700000|2022-01-11 15:58:20|3133.47|3124.77|3136.44|3127.74|3137.07|3128.37|3133.47|3124.77|38
1641916710000|2022-01-11 15:58:30|3137.14|3128.44|3139.41|3130.71|3140.13|3131.43|3136.77|3128.07|35
1641916720000|2022-01-11 15:58:40|3139.44|3130.74|3140.06|3131.36|3141.11|3132.41|3139.44|3130.74|38
1641916730000|2022-01-11 15:58:50|3140.22|3131.52|3138.63|3129.93|3140.22|3131.52|3138.62|3129.92|38
1641916740000|2022-01-11 15:59:00|3138.4|3129.7|3138.33|3129.63|3138.62|3129.92|3138.01|3129.31|36
1641916750000|2022-01-11 15:59:10|3138.25|3129.55|3139.14|3130.44|3139.41|3130.71|3138.25|3129.55|38
1641916760000|2022-01-11 15:59:20|3139.26|3130.56|3138.44|3129.74|3139.67|3130.97|3138.25|3129.55|39
1641916770000|2022-01-11 15:59:30|3138.4|3129.7|3137.59|3128.89|3138.4|3129.7|3137.41|3128.71|36
1641916780000|2022-01-11 15:59:40|3137.54|3128.84|3138.23|3129.53|3138.36|3129.66|3137.34|3128.64|38
1641916790000|2022-01-11 15:59:50|3138.22|3129.52|3138.23|3129.53|3138.3|3129.6|3138.06|3129.36|32
1641916800000|2022-01-11 16:00:00|3138.28|3129.58|3140.06|3131.36|3140.5|3131.8|3138.23|3129.53|36
1641916810000|2022-01-11 16:00:10|3139.61|3130.91|3139.74|3131.04|3140.66|3131.96|3139.45|3130.75|38
1641916820000|2022-01-11 16:00:20|3139.81|3131.11|3139.11|3130.41|3140.86|3132.16|3139.11|3130.41|39
1641916830000|2022-01-11 16:00:30|3139.12|3130.42|3138.64|3129.94|3139.23|3130.53|3137.61|3128.91|37
1641916840000|2022-01-11 16:00:40|3138.63|3129.93|3138.29|3129.59|3138.63|3129.93|3137.48|3128.78|34
1641916850000|2022-01-11 16:00:50|3138.31|3129.61|3140.1|3131.4|3140.1|3131.4|3138.28|3129.58|29
1641916860000|2022-01-11 16:01:00|3140.06|3131.36|3139.47|3130.77|3140.22|3131.52|3139.2|3130.5|39
1641916870000|2022-01-11 16:01:10|3139.56|3130.86|3139.11|3130.41|3139.72|3131.02|3138.44|3129.74|38
1641916880000|2022-01-11 16:01:20|3138.94|3130.24|3138.46|3129.76|3138.94|3130.24|3138.31|3129.61|34
1641916890000|2022-01-11 16:01:30|3138.54|3129.84|3138.28|3129.58|3138.73|3130.03|3137.91|3129.21|30
1641916900000|2022-01-11 16:01:40|3138.27|3129.57|3137.53|3128.83|3138.29|3129.59|3137.09|3128.39|36
1641916910000|2022-01-11 16:01:50|3137.69|3128.99|3137|3128.3|3138.06|3129.36|3137|3128.3|36
1641916920000|2022-01-11 16:02:00|3137.02|3128.32|3138.07|3129.37|3138.07|3129.37|3135.89|3127.19|38
1641916930000|2022-01-11 16:02:10|3138.06|3129.36|3136.6|3127.9|3138.15|3129.45|3136.44|3127.74|34
1641916940000|2022-01-11 16:02:20|3136.62|3127.92|3136.62|3127.92|3136.65|3127.95|3135.89|3127.19|31
1641916950000|2022-01-11 16:02:30|3137.05|3128.35|3138.61|3129.91|3138.61|3129.91|3137.05|3128.35|37
1641916960000|2022-01-11 16:02:40|3138.49|3129.79|3138.74|3130.04|3138.74|3130.04|3137.68|3128.98|36
1641916970000|2022-01-11 16:02:50|3138.75|3130.05|3140.27|3131.57|3140.27|3131.57|3138.75|3130.05|29
1641916980000|2022-01-11 16:03:00|3140.28|3131.58|3140.74|3132.04|3141.03|3132.33|3140.28|3131.58|31
1641916990000|2022-01-11 16:03:10|3140.69|3131.99|3148.66|3139.96|3149.54|3140.84|3140.69|3131.99|30
1641917000000|2022-01-11 16:03:20|3148.87|3140.17|3150.39|3141.69|3151.44|3142.74|3148.87|3140.17|30
1641917010000|2022-01-11 16:03:30|3150.06|3141.36|3152.16|3143.46|3153.36|3144.66|3150.06|3141.36|30
1641917020000|2022-01-11 16:03:40|3152.28|3143.58|3152.98|3144.28|3153|3144.3|3151.06|3142.36|38
1641917030000|2022-01-11 16:03:50|3153|3144.3|3154.36|3145.66|3155.15|3146.45|3153|3144.3|39
1641917040000|2022-01-11 16:04:00|3154.73|3146.03|3154.95|3146.25|3154.98|3146.28|3153.8|3145.1|39
1641917050000|2022-01-11 16:04:10|3155.15|3146.45|3160.7|3152|3161.84|3153.14|3155.15|3146.45|38
1641917060000|2022-01-11 16:04:20|3161.29|3152.59|3162.09|3153.39|3162.13|3153.43|3160.82|3152.12|40
1641917070000|2022-01-11 16:04:30|3162.26|3153.56|3162.5|3153.8|3163|3154.3|3160.26|3151.56|40
1641917080000|2022-01-11 16:04:40|3162.59|3153.89|3160.19|3151.49|3162.75|3154.05|3159.77|3151.07|39
1641917090000|2022-01-11 16:04:50|3160.09|3151.39|3158.9|3150.2|3161.2|3152.5|3157.64|3148.94|38
1641917100000|2022-01-11 16:05:00|3159.04|3150.34|3160.33|3151.63|3160.72|3152.02|3158.17|3149.47|37
1641917110000|2022-01-11 16:05:10|3160.35|3151.65|3160.6|3151.9|3160.6|3151.9|3159.69|3150.99|39
1641917120000|2022-01-11 16:05:20|3160.42|3151.72|3159.66|3150.96|3160.72|3152.02|3158.43|3149.73|40
1641917130000|2022-01-11 16:05:30|3160.09|3151.39|3161.86|3153.16|3163.55|3154.85|3160.09|3151.39|40
1641917140000|2022-01-11 16:05:40|3162.38|3153.68|3163.22|3154.52|3163.27|3154.57|3161.44|3152.74|40
1641917150000|2022-01-11 16:05:50|3163.4|3154.7|3163.37|3154.67|3164.25|3155.55|3163.1|3154.4|39
1641917160000|2022-01-11 16:06:00|3163.5|3154.8|3163.82|3155.12|3164.63|3155.93|3163.35|3154.65|38
1641917170000|2022-01-11 16:06:10|3163.78|3155.08|3165.12|3156.42|3167.44|3158.74|3163.78|3155.08|38
1641917180000|2022-01-11 16:06:20|3165.13|3156.43|3164.76|3156.06|3165.21|3156.51|3164.02|3155.32|39
1641917190000|2022-01-11 16:06:30|3164.85|3156.15|3167.62|3158.92|3167.62|3158.92|3164.85|3156.15|40
1641917200000|2022-01-11 16:06:40|3167.76|3159.06|3172.35|3163.65|3172.83|3164.13|3167.7|3159|37
1641917210000|2022-01-11 16:06:50|3172.59|3163.89|3174.52|3165.82|3174.91|3166.21|3172.35|3163.65|32
1641917220000|2022-01-11 16:07:00|3174.45|3165.75|3174.83|3166.13|3175.14|3166.44|3173.46|3164.76|29
1641917230000|2022-01-11 16:07:10|3174.73|3166.03|3173.4|3164.7|3175.6|3166.9|3173.4|3164.7|38
1641917240000|2022-01-11 16:07:20|3173.85|3165.15|3175.79|3167.09|3176.23|3167.53|3172.66|3163.96|40
1641917250000|2022-01-11 16:07:30|3175.81|3167.11|3175.17|3166.47|3176.51|3167.81|3174.34|3165.64|38
1641917260000|2022-01-11 16:07:40|3175.27|3166.57|3175|3166.3|3175.61|3166.91|3174.06|3165.36|38
1641917270000|2022-01-11 16:07:50|3174.97|3166.27|3174.98|3166.28|3176.98|3168.28|3174.8|3166.1|40
1641917280000|2022-01-11 16:08:00|3174.78|3166.08|3174.92|3166.22|3176.32|3167.62|3173.22|3164.52|37
1641917290000|2022-01-11 16:08:10|3174.7|3166|3173.03|3164.33|3175.97|3167.27|3172.57|3163.87|40
1641917300000|2022-01-11 16:08:20|3172.94|3164.24|3173.93|3165.23|3175.88|3167.18|3172.94|3164.24|37
1641917310000|2022-01-11 16:08:30|3173.82|3165.12|3177.21|3168.51|3177.46|3168.76|3173.28|3164.58|38
1641917320000|2022-01-11 16:08:40|3177.05|3168.35|3179.02|3170.32|3179.24|3170.54|3176.99|3168.29|38
1641917330000|2022-01-11 16:08:50|3179.05|3170.35|3177.52|3168.82|3179.05|3170.35|3176.81|3168.11|39
1641917340000|2022-01-11 16:09:00|3177.51|3168.81|3178.38|3169.68|3178.8|3170.1|3177.51|3168.81|38
1641917350000|2022-01-11 16:09:10|3177.91|3169.21|3176.09|3167.39|3178.17|3169.47|3175.85|3167.15|38
1641917360000|2022-01-11 16:09:20|3176.01|3167.31|3175.48|3166.78|3176.59|3167.89|3174.26|3165.56|40
1641917370000|2022-01-11 16:09:30|3175.55|3166.85|3174.53|3165.83|3177.45|3168.75|3174.48|3165.78|38
1641917380000|2022-01-11 16:09:40|3174.36|3165.66|3172.74|3164.04|3174.44|3165.74|3172.59|3163.89|40
1641917390000|2022-01-11 16:09:50|3173.08|3164.38|3174.45|3165.75|3174.45|3165.75|3172.47|3163.77|39
1641917400000|2022-01-11 16:10:00|3174.51|3165.81|3176.99|3168.29|3176.99|3168.29|3174.51|3165.81|39
1641917410000|2022-01-11 16:10:10|3177.45|3168.75|3178.52|3169.82|3179.02|3170.32|3177.44|3168.74|35
1641917420000|2022-01-11 16:10:20|3178.59|3169.89|3178.16|3169.46|3179.34|3170.64|3178.16|3169.46|39
1641917430000|2022-01-11 16:10:30|3178.25|3169.55|3178.76|3170.06|3178.79|3170.09|3176.79|3168.09|37
1641917440000|2022-01-11 16:10:40|3178.81|3170.11|3177.15|3168.45|3179.01|3170.31|3177.15|3168.45|37
1641917450000|2022-01-11 16:10:50|3176.84|3168.14|3176.66|3167.96|3177.18|3168.48|3175.88|3167.18|37
1641917460000|2022-01-11 16:11:00|3176.69|3167.99|3176.64|3167.94|3178.28|3169.58|3176.64|3167.94|36
1641917470000|2022-01-11 16:11:10|3177.01|3168.31|3180.87|3172.17|3181.03|3172.33|3176.6|3167.9|40
1641917480000|2022-01-11 16:11:20|3180.86|3172.16|3180.79|3172.09|3181.02|3172.32|3179.94|3171.24|37
1641917490000|2022-01-11 16:11:30|3180.83|3172.13|3181.39|3172.69|3181.39|3172.69|3179.81|3171.11|36
1641917500000|2022-01-11 16:11:40|3181.33|3172.63|3180.63|3171.93|3181.53|3172.83|3180.45|3171.75|33
1641917510000|2022-01-11 16:11:50|3180.61|3171.91|3178.53|3169.83|3180.88|3172.18|3178.53|3169.83|36
1641917520000|2022-01-11 16:12:00|3179.11|3170.41|3181.13|3172.43|3181.24|3172.54|3179.11|3170.41|39
1641917530000|2022-01-11 16:12:10|3181|3172.3|3182.83|3174.13|3182.89|3174.19|3180.29|3171.59|37
1641917540000|2022-01-11 16:12:20|3182.84|3174.14|3183.77|3175.07|3183.77|3175.07|3182.71|3174.01|39
1641917550000|2022-01-11 16:12:30|3183.73|3175.03|3186.39|3177.69|3187.05|3178.35|3183.7|3175|34
1641917560000|2022-01-11 16:12:40|3186.51|3177.81|3184.66|3175.96|3186.88|3178.18|3184.52|3175.82|37
1641917570000|2022-01-11 16:12:50|3184.51|3175.81|3185.51|3176.81|3185.78|3177.08|3184.06|3175.36|40
1641917580000|2022-01-11 16:13:00|3185.7|3177|3188.23|3179.53|3188.37|3179.67|3185.7|3177|39
1641917590000|2022-01-11 16:13:10|3188.13|3179.43|3186.15|3177.45|3188.13|3179.43|3185.94|3177.24|40
1641917600000|2022-01-11 16:13:20|3186.45|3177.75|3186.91|3178.21|3187.96|3179.26|3186.41|3177.71|40
1641917610000|2022-01-11 16:13:30|3187.02|3178.32|3188.03|3179.33|3188.77|3180.07|3187.02|3178.32|34
1641917620000|2022-01-11 16:13:40|3188|3179.3|3189.45|3180.75|3190.17|3181.47|3187.86|3179.16|40
1641917630000|2022-01-11 16:13:50|3189.25|3180.55|3187.62|3178.92|3189.26|3180.56|3187.62|3178.92|37
1641917640000|2022-01-11 16:14:00|3187.69|3178.99|3187.26|3178.56|3188.55|3179.85|3186.87|3178.17|40
1641917650000|2022-01-11 16:14:10|3187.54|3178.84|3187.12|3178.42|3187.62|3178.92|3186.59|3177.89|38
1641917660000|2022-01-11 16:14:20|3187.09|3178.39|3186.25|3177.55|3187.25|3178.55|3185.97|3177.27|39
1641917670000|2022-01-11 16:14:30|3186.47|3177.77|3187.6|3178.9|3187.86|3179.16|3185.72|3177.02|39
1641917680000|2022-01-11 16:14:40|3187.51|3178.81|3186.16|3177.46|3187.57|3178.87|3185.96|3177.26|39
1641917690000|2022-01-11 16:14:50|3186.15|3177.45|3187.76|3179.06|3187.78|3179.08|3185.95|3177.25|38
1641917700000|2022-01-11 16:15:00|3187.85|3179.15|3189.03|3180.33|3190.57|3181.87|3187.85|3179.15|39
1641917710000|2022-01-11 16:15:10|3189.07|3180.37|3190.57|3181.87|3190.61|3181.91|3188.99|3180.29|38
1641917720000|2022-01-11 16:15:20|3190.67|3181.97|3192.56|3183.86|3193.24|3184.54|3190.67|3181.97|38
1641917730000|2022-01-11 16:15:30|3191.91|3183.21|3191.46|3182.76|3192.73|3184.03|3190.69|3181.99|39
1641917740000|2022-01-11 16:15:40|3191.6|3182.9|3192.99|3184.29|3193.11|3184.41|3191.03|3182.33|37
1641917750000|2022-01-11 16:15:50|3193.04|3184.34|3194.25|3185.55|3196.28|3187.58|3192.93|3184.23|37
1641917760000|2022-01-11 16:16:00|3194.14|3185.44|3193.59|3184.89|3194.15|3185.45|3190.49|3181.79|40
1641917770000|2022-01-11 16:16:10|3193.63|3184.93|3194.99|3186.29|3195.22|3186.52|3192.16|3183.46|39
1641917780000|2022-01-11 16:16:20|3194.82|3186.12|3193.47|3184.77|3195.67|3186.97|3193.09|3184.39|40
1641917790000|2022-01-11 16:16:30|3193.44|3184.74|3191.19|3182.49|3193.87|3185.17|3191.19|3182.49|36
1641917800000|2022-01-11 16:16:40|3190.92|3182.22|3186.95|3178.25|3190.92|3182.22|3186.95|3178.25|40
1641917810000|2022-01-11 16:16:50|3186.86|3178.16|3187.43|3178.73|3188.35|3179.65|3186.76|3178.06|39
1641917820000|2022-01-11 16:17:00|3187.28|3178.58|3187.15|3178.45|3187.81|3179.11|3186|3177.3|40
1641917830000|2022-01-11 16:17:10|3187.3|3178.6|3188.4|3179.7|3188.5|3179.8|3186.59|3177.89|38
1641917840000|2022-01-11 16:17:20|3188.39|3179.69|3191.11|3182.41|3191.18|3182.48|3187.62|3178.92|38
1641917850000|2022-01-11 16:17:30|3190.67|3181.97|3189.77|3181.07|3191.25|3182.55|3189.65|3180.95|38
1641917860000|2022-01-11 16:17:40|3189.8|3181.1|3192.85|3184.15|3192.85|3184.15|3189.7|3181|38
1641917870000|2022-01-11 16:17:50|3192.79|3184.09|3194.93|3186.23|3194.93|3186.23|3191.65|3182.95|40
1641917880000|2022-01-11 16:18:00|3195.13|3186.43|3193.38|3184.68|3195.14|3186.44|3190.77|3182.07|40
1641917890000|2022-01-11 16:18:10|3193.43|3184.73|3192.41|3183.71|3194.75|3186.05|3191.84|3183.14|38
1641917900000|2022-01-11 16:18:20|3192.37|3183.67|3192.89|3184.19|3193.09|3184.39|3192.37|3183.67|37
1641917910000|2022-01-11 16:18:30|3192.99|3184.29|3193.28|3184.58|3194.35|3185.65|3192.55|3183.85|38
1641917920000|2022-01-11 16:18:40|3193.49|3184.79|3193.28|3184.58|3193.7|3185|3192.92|3184.22|36
1641917930000|2022-01-11 16:18:50|3193.14|3184.44|3193.27|3184.57|3193.34|3184.64|3192.57|3183.87|39
1641917940000|2022-01-11 16:19:00|3193.29|3184.59|3194.69|3185.99|3195.22|3186.52|3193.23|3184.53|35
1641917950000|2022-01-11 16:19:10|3194.55|3185.85|3194.48|3185.78|3194.68|3185.98|3193.4|3184.7|40
1641917960000|2022-01-11 16:19:20|3194.47|3185.77|3192.96|3184.26|3194.47|3185.77|3192.45|3183.75|37
1641917970000|2022-01-11 16:19:30|3192.64|3183.94|3193.67|3184.97|3193.67|3184.97|3192.29|3183.59|35
1641917980000|2022-01-11 16:19:40|3193.6|3184.9|3192.34|3183.64|3193.62|3184.92|3191.82|3183.12|39
1641917990000|2022-01-11 16:19:50|3192.32|3183.62|3190.91|3182.21|3192.37|3183.67|3190.59|3181.89|38
1641918000000|2022-01-11 16:20:00|3190.8|3182.1|3191.9|3183.2|3192.25|3183.55|3190.79|3182.09|35
1641918010000|2022-01-11 16:20:10|3190.78|3182.08|3187.81|3179.11|3190.78|3182.08|3187.81|3179.11|39
1641918020000|2022-01-11 16:20:20|3187.93|3179.23|3187.51|3178.81|3190.18|3181.48|3187.48|3178.78|39
1641918030000|2022-01-11 16:20:30|3187.41|3178.71|3187.26|3178.56|3188.08|3179.38|3187.26|3178.56|37
1641918040000|2022-01-11 16:20:40|3186.89|3178.19|3187.33|3178.63|3187.97|3179.27|3186.16|3177.46|36
1641918050000|2022-01-11 16:20:50|3187.29|3178.59|3187.14|3178.44|3187.69|3178.99|3186.99|3178.29|38
1641918060000|2022-01-11 16:21:00|3187.21|3178.51|3187.51|3178.81|3188.81|3180.11|3187.21|3178.51|38
1641918070000|2022-01-11 16:21:10|3187.5|3178.8|3186.19|3177.49|3187.83|3179.13|3186.19|3177.49|38
1641918080000|2022-01-11 16:21:20|3186.06|3177.36|3187.04|3178.34|3187.29|3178.59|3186.06|3177.36|40
1641918090000|2022-01-11 16:21:30|3186.79|3178.09|3189.2|3180.5|3189.43|3180.73|3186.63|3177.93|36
1641918100000|2022-01-11 16:21:40|3189.22|3180.52|3188.24|3179.54|3189.22|3180.52|3187.95|3179.25|36
1641918110000|2022-01-11 16:21:50|3187.99|3179.29|3191.22|3182.52|3192.01|3183.31|3187.73|3179.03|38
1641918120000|2022-01-11 16:22:00|3191.11|3182.41|3190.04|3181.34|3191.25|3182.55|3190.02|3181.32|39
1641918130000|2022-01-11 16:22:10|3190.1|3181.4|3189.38|3180.68|3191.04|3182.34|3188.88|3180.18|39
1641918140000|2022-01-11 16:22:20|3189.77|3181.07|3190.92|3182.22|3190.92|3182.22|3188.66|3179.96|40
1641918150000|2022-01-11 16:22:30|3190.82|3182.12|3191.73|3183.03|3191.77|3183.07|3190.56|3181.86|36
1641918160000|2022-01-11 16:22:40|3191.72|3183.02|3192.44|3183.74|3193.25|3184.55|3191.59|3182.89|37
1641918170000|2022-01-11 16:22:50|3192.42|3183.72|3191.93|3183.23|3194.28|3185.58|3191.07|3182.37|38
1641918180000|2022-01-11 16:23:00|3191.98|3183.28|3191.84|3183.14|3192.58|3183.88|3191.7|3183|36
1641918190000|2022-01-11 16:23:10|3191.98|3183.28|3191.84|3183.14|3192.97|3184.27|3191.59|3182.89|35
1641918200000|2022-01-11 16:23:20|3191.86|3183.16|3189.79|3181.09|3191.99|3183.29|3189.79|3181.09|34
1641918210000|2022-01-11 16:23:30|3189.81|3181.11|3189.98|3181.28|3190.91|3182.21|3189.81|3181.11|35
1641918220000|2022-01-11 16:23:40|3189.77|3181.07|3190.3|3181.6|3190.31|3181.61|3189.72|3181.02|32
1641918230000|2022-01-11 16:23:50|3190.27|3181.57|3189.89|3181.19|3190.71|3182.01|3189.89|3181.19|38
1641918240000|2022-01-11 16:24:00|3190.22|3181.52|3189.98|3181.28|3190.49|3181.79|3189.75|3181.05|33
1641918250000|2022-01-11 16:24:10|3190.41|3181.71|3192.2|3183.5|3192.24|3183.54|3190.41|3181.71|39
1641918260000|2022-01-11 16:24:20|3192.15|3183.45|3190.67|3181.97|3192.2|3183.5|3190.61|3181.91|38
1641918270000|2022-01-11 16:24:30|3190.62|3181.92|3190.61|3181.91|3191.09|3182.39|3190.48|3181.78|38
1641918280000|2022-01-11 16:24:40|3190.73|3182.03|3190.64|3181.94|3191.43|3182.73|3190.64|3181.94|34
1641918290000|2022-01-11 16:24:50|3190.66|3181.96|3191.3|3182.6|3191.44|3182.74|3190.54|3181.84|36
1641918300000|2022-01-11 16:25:00|3191.31|3182.61|3192.39|3183.69|3192.55|3183.85|3191.31|3182.61|36
1641918310000|2022-01-11 16:25:10|3192.2|3183.5|3191.77|3183.07|3192.29|3183.59|3191.64|3182.94|39
1641918320000|2022-01-11 16:25:20|3191.8|3183.1|3192.25|3183.55|3192.25|3183.55|3191.7|3183|37
1641918330000|2022-01-11 16:25:30|3192.54|3183.84|3192.29|3183.59|3193.06|3184.36|3192.29|3183.59|36
1641918340000|2022-01-11 16:25:40|3192.4|3183.7|3193.44|3184.74|3193.6|3184.9|3192.25|3183.55|39
1641918350000|2022-01-11 16:25:50|3194.16|3185.46|3196.44|3187.74|3196.49|3187.79|3194.16|3185.46|34
1641918360000|2022-01-11 16:26:00|3196.14|3187.44|3195.09|3186.39|3196.62|3187.92|3195.08|3186.38|34
1641918370000|2022-01-11 16:26:10|3195.2|3186.5|3194.71|3186.01|3195.66|3186.96|3194.71|3186.01|34
1641918380000|2022-01-11 16:26:20|3194.72|3186.02|3193.05|3184.35|3194.72|3186.02|3192.95|3184.25|38
1641918390000|2022-01-11 16:26:30|3193.09|3184.39|3193.76|3185.06|3193.9|3185.2|3193.07|3184.37|34
1641918400000|2022-01-11 16:26:40|3193.53|3184.83|3193.72|3185.02|3194.12|3185.42|3193.41|3184.71|36
1641918410000|2022-01-11 16:26:50|3193.67|3184.97|3193.91|3185.21|3193.99|3185.29|3193.55|3184.85|36
1641918420000|2022-01-11 16:27:00|3193.85|3185.15|3195.63|3186.93|3195.63|3186.93|3193.48|3184.78|37
1641918430000|2022-01-11 16:27:10|3195.66|3186.96|3197.6|3188.9|3197.62|3188.92|3195.66|3186.96|38
1641918440000|2022-01-11 16:27:20|3197.1|3188.4|3200.16|3191.46|3200.27|3191.57|3196.94|3188.24|39
1641918450000|2022-01-11 16:27:30|3200|3191.3|3199.8|3191.1|3200.22|3191.52|3198.53|3189.83|40
1641918460000|2022-01-11 16:27:40|3200.03|3191.33|3199.24|3190.54|3200.27|3191.57|3199.02|3190.32|36
1641918470000|2022-01-11 16:27:50|3199.48|3190.78|3197.5|3188.8|3199.53|3190.83|3197.35|3188.65|38
1641918480000|2022-01-11 16:28:00|3197.38|3188.68|3199.42|3190.72|3199.42|3190.72|3197.34|3188.64|37
1641918490000|2022-01-11 16:28:10|3199.56|3190.86|3200.92|3192.22|3201.08|3192.38|3199.56|3190.86|35
1641918500000|2022-01-11 16:28:20|3200.89|3192.19|3202.34|3193.64|3202.39|3193.69|3200.89|3192.19|32
1641918510000|2022-01-11 16:28:30|3202.32|3193.62|3201.53|3192.83|3202.71|3194.01|3201.53|3192.83|37
1641918520000|2022-01-11 16:28:40|3201.46|3192.76|3201.5|3192.8|3201.67|3192.97|3201.31|3192.61|34
1641918530000|2022-01-11 16:28:50|3201.55|3192.85|3201.02|3192.32|3201.55|3192.85|3200.72|3192.02|30
1641918540000|2022-01-11 16:29:00|3201.12|3192.42|3201.45|3192.75|3201.55|3192.85|3200.49|3191.79|37
1641918550000|2022-01-11 16:29:10|3201.38|3192.68|3201.93|3193.23|3202.29|3193.59|3201.38|3192.68|37
1641918560000|2022-01-11 16:29:20|3202.05|3193.35|3201.65|3192.95|3202.19|3193.49|3201.54|3192.84|37
1641918570000|2022-01-11 16:29:30|3201.29|3192.59|3201.14|3192.44|3201.61|3192.91|3200.7|3192|38
1641918580000|2022-01-11 16:29:40|3201.15|3192.45|3202.59|3193.89|3202.75|3194.05|3201.15|3192.45|38
1641918590000|2022-01-11 16:29:50|3203.08|3194.38|3206.11|3197.41|3206.88|3198.18|3203.08|3194.38|40
1641918600000|2022-01-11 16:30:00|3205.94|3197.24|3206.91|3198.21|3207.44|3198.74|3205.94|3197.24|38
1641918610000|2022-01-11 16:30:10|3205.77|3197.07|3204.48|3195.78|3206.84|3198.14|3203.95|3195.25|38
1641918620000|2022-01-11 16:30:20|3204.28|3195.58|3205.96|3197.26|3205.96|3197.26|3203.04|3194.34|39
1641918630000|2022-01-11 16:30:30|3206.25|3197.55|3205.69|3196.99|3207.09|3198.39|3205.42|3196.72|39
1641918640000|2022-01-11 16:30:40|3205.57|3196.87|3221.59|3212.89|3221.59|3212.89|3205.56|3196.86|39
1641918650000|2022-01-11 16:30:50|3221.96|3213.26|3215.03|3206.33|3224.25|3215.55|3214.9|3206.2|39
1641918660000|2022-01-11 16:31:00|3214.86|3206.16|3215.46|3206.76|3217.73|3209.03|3214.86|3206.16|37
1641918670000|2022-01-11 16:31:10|3215.84|3207.14|3215.29|3206.59|3216.11|3207.41|3214.77|3206.07|40
1641918680000|2022-01-11 16:31:20|3214.97|3206.27|3214.85|3206.15|3216.73|3208.03|3213.64|3204.94|39
1641918690000|2022-01-11 16:31:30|3214.79|3206.09|3214.07|3205.37|3214.84|3206.14|3212.88|3204.18|40
1641918700000|2022-01-11 16:31:40|3213.93|3205.23|3214.49|3205.79|3215.24|3206.54|3212.65|3203.95|40
1641918710000|2022-01-11 16:31:50|3213.73|3205.03|3213.04|3204.34|3213.73|3205.03|3211.95|3203.25|39
1641918720000|2022-01-11 16:32:00|3213.39|3204.69|3212.01|3203.31|3215.03|3206.33|3212.01|3203.31|38
1641918730000|2022-01-11 16:32:10|3212.06|3203.36|3213.22|3204.52|3214.14|3205.44|3211.95|3203.25|39
1641918740000|2022-01-11 16:32:20|3213.29|3204.59|3213.74|3205.04|3215.23|3206.53|3212.98|3204.28|37
1641918750000|2022-01-11 16:32:30|3213.55|3204.85|3212.72|3204.02|3213.55|3204.85|3212.35|3203.65|38
1641918760000|2022-01-11 16:32:40|3212.54|3203.84|3212.58|3203.88|3213.25|3204.55|3211.58|3202.88|39
1641918770000|2022-01-11 16:32:50|3212.92|3204.22|3212.66|3203.96|3213.08|3204.38|3212.28|3203.58|37
1641918780000|2022-01-11 16:33:00|3212.84|3204.14|3212.8|3204.1|3212.92|3204.22|3211.73|3203.03|37
1641918790000|2022-01-11 16:33:10|3212.66|3203.96|3214.74|3206.04|3214.98|3206.28|3212.24|3203.54|39
1641918800000|2022-01-11 16:33:20|3214.76|3206.06|3213.62|3204.92|3215.05|3206.35|3213.42|3204.72|38
1641918810000|2022-01-11 16:33:30|3213.54|3204.84|3213.46|3204.76|3213.6|3204.9|3212.48|3203.78|38
1641918820000|2022-01-11 16:33:40|3213.35|3204.65|3212|3203.3|3214.82|3206.12|3212|3203.3|37
1641918830000|2022-01-11 16:33:50|3212.09|3203.39|3214.32|3205.62|3214.32|3205.62|3212.09|3203.39|36
1641918840000|2022-01-11 16:34:00|3214.31|3205.61|3214.88|3206.18|3215.16|3206.46|3213.66|3204.96|36
1641918850000|2022-01-11 16:34:10|3214.73|3206.03|3215.7|3207|3215.9|3207.2|3213.88|3205.18|37
1641918860000|2022-01-11 16:34:20|3215.31|3206.61|3215.41|3206.71|3216.1|3207.4|3214.83|3206.13|38
1641918870000|2022-01-11 16:34:30|3215|3206.3|3215.43|3206.73|3215.9|3207.2|3214.84|3206.14|39
1641918880000|2022-01-11 16:34:40|3215.29|3206.59|3214.2|3205.5|3215.43|3206.73|3213.29|3204.59|38
1641918890000|2022-01-11 16:34:50|3214.31|3205.61|3213.26|3204.56|3214.7|3206|3213.18|3204.48|33
1641918900000|2022-01-11 16:35:00|3213.54|3204.84|3214.42|3205.72|3214.83|3206.13|3213.17|3204.47|37
1641918910000|2022-01-11 16:35:10|3214.06|3205.36|3215.88|3207.18|3215.95|3207.25|3213.5|3204.8|37
1641918920000|2022-01-11 16:35:20|3216.29|3207.59|3213.88|3205.18|3217.19|3208.49|3213.83|3205.13|38
1641918930000|2022-01-11 16:35:30|3214.08|3205.38|3213.79|3205.09|3214.97|3206.27|3213.7|3205|37
1641918940000|2022-01-11 16:35:40|3213.81|3205.11|3213.92|3205.22|3214.78|3206.08|3213.16|3204.46|39
1641918950000|2022-01-11 16:35:50|3213.71|3205.01|3215.85|3207.15|3216.43|3207.73|3213.71|3205.01|36
1641918960000|2022-01-11 16:36:00|3215.97|3207.27|3215.94|3207.24|3216.34|3207.64|3215.73|3207.03|39
1641918970000|2022-01-11 16:36:10|3215.96|3207.26|3216.36|3207.66|3216.79|3208.09|3215|3206.3|38
1641918980000|2022-01-11 16:36:20|3216.37|3207.67|3219.49|3210.79|3219.49|3210.79|3215.76|3207.06|38
1641918990000|2022-01-11 16:36:30|3218.98|3210.28|3221.93|3213.23|3222.64|3213.94|3218.98|3210.28|36
1641919000000|2022-01-11 16:36:40|3221.87|3213.17|3220.25|3211.55|3222.15|3213.45|3219.86|3211.16|40
1641919010000|2022-01-11 16:36:50|3220.31|3211.61|3222.44|3213.74|3222.71|3214.01|3220.31|3211.61|37
1641919020000|2022-01-11 16:37:00|3222.63|3213.93|3222.05|3213.35|3222.78|3214.08|3221.61|3212.91|37
1641919030000|2022-01-11 16:37:10|3222.21|3213.51|3222.68|3213.98|3223.13|3214.43|3221.65|3212.95|38
1641919040000|2022-01-11 16:37:20|3222.62|3213.92|3222.9|3214.2|3222.95|3214.25|3222.5|3213.8|33
1641919050000|2022-01-11 16:37:30|3222.72|3214.02|3224.87|3216.17|3225.43|3216.73|3222.72|3214.02|38
1641919060000|2022-01-11 16:37:40|3224.65|3215.95|3223.89|3215.19|3224.73|3216.03|3223.68|3214.98|40
1641919070000|2022-01-11 16:37:50|3223.9|3215.2|3226.16|3217.46|3226.16|3217.46|3223.75|3215.05|38
1641919080000|2022-01-11 16:38:00|3226.02|3217.32|3227.84|3219.14|3227.93|3219.23|3225.86|3217.16|37
1641919090000|2022-01-11 16:38:10|3227.49|3218.79|3225.98|3217.28|3227.57|3218.87|3225.92|3217.22|40
1641919100000|2022-01-11 16:38:20|3225.89|3217.19|3226.03|3217.33|3227.46|3218.76|3225.89|3217.19|39
1641919110000|2022-01-11 16:38:30|3226.09|3217.39|3229.64|3220.94|3229.67|3220.97|3226.09|3217.39|40
1641919120000|2022-01-11 16:38:40|3229.23|3220.53|3228.8|3220.1|3229.59|3220.89|3228.42|3219.72|35
1641919130000|2022-01-11 16:38:50|3228.84|3220.14|3229.38|3220.68|3229.38|3220.68|3228.06|3219.36|38
1641919140000|2022-01-11 16:39:00|3229.53|3220.83|3226.53|3217.83|3229.64|3220.94|3226.53|3217.83|35
1641919150000|2022-01-11 16:39:10|3226.45|3217.75|3229.38|3220.68|3229.4|3220.7|3226.45|3217.75|35
1641919160000|2022-01-11 16:39:20|3229.29|3220.59|3233.21|3224.51|3233.3|3224.6|3228.57|3219.87|38
1641919170000|2022-01-11 16:39:30|3233.1|3224.4|3230.79|3222.09|3233.4|3224.7|3230.79|3222.09|38
1641919180000|2022-01-11 16:39:40|3230.84|3222.14|3231.01|3222.31|3232.99|3224.29|3230.59|3221.89|38
1641919190000|2022-01-11 16:39:50|3231.26|3222.56|3231.17|3222.47|3232.7|3224|3231.16|3222.46|35
1641919200000|2022-01-11 16:40:00|3231.16|3222.46|3236.2|3227.5|3236.2|3227.5|3231.07|3222.37|39
1641919210000|2022-01-11 16:40:10|3236.36|3227.66|3238.73|3230.03|3238.92|3230.22|3236|3227.3|39
1641919220000|2022-01-11 16:40:20|3239.04|3230.34|3239.49|3230.79|3241.46|3232.76|3239.04|3230.34|39
1641919230000|2022-01-11 16:40:30|3238.88|3230.18|3236.3|3227.6|3238.88|3230.18|3235.97|3227.27|38
1641919240000|2022-01-11 16:40:40|3236.35|3227.65|3231.98|3223.28|3236.35|3227.65|3231.71|3223.01|38
1641919250000|2022-01-11 16:40:50|3231.89|3223.19|3230.54|3221.84|3232.6|3223.9|3230.17|3221.47|39
1641919260000|2022-01-11 16:41:00|3230.25|3221.55|3233.03|3224.33|3233.67|3224.97|3230.25|3221.55|40
1641919270000|2022-01-11 16:41:10|3232.95|3224.25|3233.35|3224.65|3234.31|3225.61|3232.24|3223.54|39
1641919280000|2022-01-11 16:41:20|3233.83|3225.13|3228.48|3219.78|3233.83|3225.13|3228.27|3219.57|40
1641919290000|2022-01-11 16:41:30|3228.61|3219.91|3230.38|3221.68|3231.76|3223.06|3228.61|3219.91|39
1641919300000|2022-01-11 16:41:40|3230.42|3221.72|3231|3222.3|3232.64|3223.94|3230.42|3221.72|39
1641919310000|2022-01-11 16:41:50|3230.89|3222.19|3231.47|3222.77|3231.58|3222.88|3229.33|3220.63|39
1641919320000|2022-01-11 16:42:00|3231.22|3222.52|3231.28|3222.58|3232.79|3224.09|3231.22|3222.52|40
1641919330000|2022-01-11 16:42:10|3230.97|3222.27|3231.93|3223.23|3232.48|3223.78|3230.45|3221.75|38
1641919340000|2022-01-11 16:42:20|3232.21|3223.51|3231.7|3223|3232.37|3223.67|3231.54|3222.84|29
1641919350000|2022-01-11 16:42:30|3231.55|3222.85|3233.04|3224.34|3233.99|3225.29|3231.55|3222.85|32
1641919360000|2022-01-11 16:42:40|3233|3224.3|3234.88|3226.18|3235.07|3226.37|3232.86|3224.16|37
1641919370000|2022-01-11 16:42:50|3234.89|3226.19|3235.86|3227.16|3237.64|3228.94|3234.89|3226.19|40
1641919380000|2022-01-11 16:43:00|3235.83|3227.13|3235.14|3226.44|3236.36|3227.66|3234.36|3225.66|39
1641919390000|2022-01-11 16:43:10|3235.18|3226.48|3236.23|3227.53|3236.25|3227.55|3233.05|3224.35|37
1641919400000|2022-01-11 16:43:20|3236.19|3227.49|3234.39|3225.69|3236.19|3227.49|3234.29|3225.59|36
1641919410000|2022-01-11 16:43:30|3234.4|3225.7|3233.13|3224.43|3234.45|3225.75|3233.04|3224.34|39
1641919420000|2022-01-11 16:43:40|3233.18|3224.48|3235.9|3227.2|3235.9|3227.2|3232.91|3224.21|38
1641919430000|2022-01-11 16:43:50|3235.97|3227.27|3236.56|3227.86|3236.69|3227.99|3235.9|3227.2|38
1641919440000|2022-01-11 16:44:00|3236.54|3227.84|3235.26|3226.56|3236.54|3227.84|3235.09|3226.39|32
1641919450000|2022-01-11 16:44:10|3234.98|3226.28|3235.92|3227.22|3236.08|3227.38|3234.19|3225.49|35
1641919460000|2022-01-11 16:44:20|3235.56|3226.86|3237.47|3228.77|3237.6|3228.9|3235|3226.3|33
1641919470000|2022-01-11 16:44:30|3237.33|3228.63|3237.11|3228.41|3238.33|3229.63|3236.84|3228.14|37
1641919480000|2022-01-11 16:44:40|3237.12|3228.42|3237.63|3228.93|3238.24|3229.54|3236.66|3227.96|39
1641919490000|2022-01-11 16:44:50|3237.03|3228.33|3235.87|3227.17|3238.13|3229.43|3235.14|3226.44|39
1641919500000|2022-01-11 16:45:00|3236.02|3227.32|3235.72|3227.02|3236.41|3227.71|3235.3|3226.6|35
1641919510000|2022-01-11 16:45:10|3235.57|3226.87|3235.83|3227.13|3235.85|3227.15|3234.86|3226.16|39
1641919520000|2022-01-11 16:45:20|3235.85|3227.15|3235.79|3227.09|3235.85|3227.15|3235.34|3226.64|33
1641919530000|2022-01-11 16:45:30|3235.9|3227.2|3236.79|3228.09|3237.34|3228.64|3235.82|3227.12|36
1641919540000|2022-01-11 16:45:40|3237.28|3228.58|3236.47|3227.77|3237.51|3228.81|3235.13|3226.43|40
1641919550000|2022-01-11 16:45:50|3236.49|3227.79|3236.78|3228.08|3237.24|3228.54|3236.15|3227.45|37
1641919560000|2022-01-11 16:46:00|3236.79|3228.09|3235.63|3226.93|3237.1|3228.4|3235.41|3226.71|39
1641919570000|2022-01-11 16:46:10|3235.25|3226.55|3234.21|3225.51|3235.44|3226.74|3232.82|3224.12|38
1641919580000|2022-01-11 16:46:20|3234.55|3225.85|3231.61|3222.91|3234.55|3225.85|3231.61|3222.91|39
1641919590000|2022-01-11 16:46:30|3230.91|3222.21|3231.05|3222.35|3231.91|3223.21|3230.22|3221.52|40
1641919600000|2022-01-11 16:46:40|3230.84|3222.14|3231.48|3222.78|3231.97|3223.27|3230.7|3222|40
1641919610000|2022-01-11 16:46:50|3231.62|3222.92|3230.35|3221.65|3231.62|3222.92|3230.11|3221.41|40
1641919620000|2022-01-11 16:47:00|3230.4|3221.7|3231.12|3222.42|3231.75|3223.05|3229.9|3221.2|40
1641919630000|2022-01-11 16:47:10|3230.93|3222.23|3227.36|3218.66|3230.93|3222.23|3227.21|3218.51|38
1641919640000|2022-01-11 16:47:20|3225.32|3216.62|3223.62|3214.92|3226.4|3217.7|3223.55|3214.85|39
1641919650000|2022-01-11 16:47:30|3223.26|3214.56|3224.02|3215.32|3224.19|3215.49|3222.31|3213.61|38
1641919660000|2022-01-11 16:47:40|3224.12|3215.42|3224.37|3215.67|3225.08|3216.38|3223.61|3214.91|38
1641919670000|2022-01-11 16:47:50|3224.46|3215.76|3223.95|3215.25|3224.85|3216.15|3222.96|3214.26|39
1641919680000|2022-01-11 16:48:00|3224.07|3215.37|3224.27|3215.57|3225.01|3216.31|3224.07|3215.37|38
1641919690000|2022-01-11 16:48:10|3224.05|3215.35|3224.83|3216.13|3224.97|3216.27|3224.05|3215.35|34
1641919700000|2022-01-11 16:48:20|3224.86|3216.16|3225.22|3216.52|3225.85|3217.15|3224.61|3215.91|36
1641919710000|2022-01-11 16:48:30|3225.27|3216.57|3225.23|3216.53|3225.55|3216.85|3224.66|3215.96|39
1641919720000|2022-01-11 16:48:40|3225.35|3216.65|3227.18|3218.48|3227.18|3218.48|3224.86|3216.16|36
1641919730000|2022-01-11 16:48:50|3227.78|3219.08|3227.59|3218.89|3228.97|3220.27|3227.36|3218.66|37
1641919740000|2022-01-11 16:49:00|3227.46|3218.76|3226.39|3217.69|3227.54|3218.84|3225.84|3217.14|38
1641919750000|2022-01-11 16:49:10|3226.33|3217.63|3226.05|3217.35|3226.38|3217.68|3226.03|3217.33|32
1641919760000|2022-01-11 16:49:20|3226.3|3217.6|3227.08|3218.38|3227.15|3218.45|3226.25|3217.55|35
1641919770000|2022-01-11 16:49:30|3227.12|3218.42|3226.12|3217.42|3227.12|3218.42|3225.66|3216.96|38
1641919780000|2022-01-11 16:49:40|3226.15|3217.45|3225|3216.3|3226.16|3217.46|3225|3216.3|36
1641919790000|2022-01-11 16:49:50|3224.95|3216.25|3224.65|3215.95|3225.03|3216.33|3224.44|3215.74|32
1641919800000|2022-01-11 16:50:00|3224.47|3215.77|3224.69|3215.99|3225.53|3216.83|3224.38|3215.68|38
1641919810000|2022-01-11 16:50:10|3224.58|3215.88|3226.27|3217.57|3226.27|3217.57|3224.58|3215.88|39
1641919820000|2022-01-11 16:50:20|3226.48|3217.78|3228.04|3219.34|3228.04|3219.34|3226.48|3217.78|39
1641919830000|2022-01-11 16:50:30|3228.11|3219.41|3230.6|3221.9|3230.65|3221.95|3227.96|3219.26|38
1641919840000|2022-01-11 16:50:40|3230.65|3221.95|3229.16|3220.46|3231.46|3222.76|3229.16|3220.46|36
1641919850000|2022-01-11 16:50:50|3228.98|3220.28|3227.96|3219.26|3228.98|3220.28|3227.5|3218.8|38
1641919860000|2022-01-11 16:51:00|3227.92|3219.22|3225.87|3217.17|3228.01|3219.31|3225.82|3217.12|36
1641919870000|2022-01-11 16:51:10|3225.88|3217.18|3225.57|3216.87|3226.72|3218.02|3225.54|3216.84|40
1641919880000|2022-01-11 16:51:20|3225.32|3216.62|3224.35|3215.65|3225.32|3216.62|3224.19|3215.49|39
1641919890000|2022-01-11 16:51:30|3224.49|3215.79|3225.71|3217.01|3225.71|3217.01|3224.1|3215.4|34
1641919900000|2022-01-11 16:51:40|3225.68|3216.98|3224.31|3215.61|3225.78|3217.08|3224.02|3215.32|40
1641919910000|2022-01-11 16:51:50|3224.39|3215.69|3223.7|3215|3224.62|3215.92|3222.83|3214.13|36
1641919920000|2022-01-11 16:52:00|3223.48|3214.78|3223.03|3214.33|3223.92|3215.22|3222.62|3213.92|38
1641919930000|2022-01-11 16:52:10|3222.95|3214.25|3224.54|3215.84|3224.63|3215.93|3222.7|3214|34
1641919940000|2022-01-11 16:52:20|3224.53|3215.83|3222.86|3214.16|3224.59|3215.89|3222.85|3214.15|36
1641919950000|2022-01-11 16:52:30|3222.99|3214.29|3224.38|3215.68|3224.71|3216.01|3222.89|3214.19|38
1641919960000|2022-01-11 16:52:40|3223.86|3215.16|3224.08|3215.38|3224.37|3215.67|3222.75|3214.05|38
1641919970000|2022-01-11 16:52:50|3224.03|3215.33|3224.6|3215.9|3224.6|3215.9|3223.55|3214.85|35
1641919980000|2022-01-11 16:53:00|3224.75|3216.05|3224.75|3216.05|3224.79|3216.09|3224.56|3215.86|25
1641919990000|2022-01-11 16:53:10|3224.71|3216.01|3225|3216.3|3225|3216.3|3223.55|3214.85|37
1641920000000|2022-01-11 16:53:20|3224.99|3216.29|3224.79|3216.09|3224.99|3216.29|3223.96|3215.26|36
1641920010000|2022-01-11 16:53:30|3224.83|3216.13|3225.43|3216.73|3225.43|3216.73|3224.61|3215.91|32
1641920020000|2022-01-11 16:53:40|3225.38|3216.68|3228.6|3219.9|3228.62|3219.92|3225.21|3216.51|33
1641920030000|2022-01-11 16:53:50|3228.61|3219.91|3227.93|3219.23|3229.45|3220.75|3227.25|3218.55|38
1641920040000|2022-01-11 16:54:00|3227.9|3219.2|3228.07|3219.37|3228.09|3219.39|3227.09|3218.39|39
1641920050000|2022-01-11 16:54:10|3228.33|3219.63|3228.14|3219.44|3228.39|3219.69|3227.76|3219.06|36
1641920060000|2022-01-11 16:54:20|3228.13|3219.43|3228.18|3219.48|3228.49|3219.79|3227.63|3218.93|34
1641920070000|2022-01-11 16:54:30|3228.2|3219.5|3228.96|3220.26|3228.96|3220.26|3228.11|3219.41|30
1641920080000|2022-01-11 16:54:40|3228.89|3220.19|3229.13|3220.43|3229.5|3220.8|3228.59|3219.89|34
1641920090000|2022-01-11 16:54:50|3229.24|3220.54|3228.74|3220.04|3230.73|3222.03|3228.71|3220.01|34
1641920100000|2022-01-11 16:55:00|3228.73|3220.03|3228.88|3220.18|3229.8|3221.1|3228.69|3219.99|36
1641920110000|2022-01-11 16:55:10|3228.89|3220.19|3227.8|3219.1|3229.48|3220.78|3227.43|3218.73|37
1641920120000|2022-01-11 16:55:20|3227.52|3218.82|3228.37|3219.67|3228.37|3219.67|3226.85|3218.15|39
1641920130000|2022-01-11 16:55:30|3228.53|3219.83|3230.23|3221.53|3230.24|3221.54|3228.53|3219.83|39
1641920140000|2022-01-11 16:55:40|3230.13|3221.43|3229.8|3221.1|3230.37|3221.67|3229.28|3220.58|39
1641920150000|2022-01-11 16:55:50|3229.77|3221.07|3231.85|3223.15|3231.85|3223.15|3229.63|3220.93|37
1641920160000|2022-01-11 16:56:00|3231.28|3222.58|3232.56|3223.86|3232.56|3223.86|3231.28|3222.58|34
1641920170000|2022-01-11 16:56:10|3232.57|3223.87|3233.77|3225.07|3233.79|3225.09|3232.42|3223.72|36
1641920180000|2022-01-11 16:56:20|3233.24|3224.54|3233.41|3224.71|3233.9|3225.2|3232.73|3224.03|37
1641920190000|2022-01-11 16:56:30|3232.18|3223.48|3231.18|3222.48|3232.69|3223.99|3231.18|3222.48|36
1641920200000|2022-01-11 16:56:40|3231.19|3222.49|3231.66|3222.96|3231.75|3223.05|3231.17|3222.47|38
1641920210000|2022-01-11 16:56:50|3231.55|3222.85|3231.95|3223.25|3232.23|3223.53|3231.51|3222.81|30
1641920220000|2022-01-11 16:57:00|3231.96|3223.26|3233.27|3224.57|3233.27|3224.57|3231.83|3223.13|35
1641920230000|2022-01-11 16:57:10|3233.26|3224.56|3233.33|3224.63|3233.49|3224.79|3233.02|3224.32|34
1641920240000|2022-01-11 16:57:20|3233.18|3224.48|3233.08|3224.38|3233.37|3224.67|3232.7|3224|33
1641920250000|2022-01-11 16:57:30|3233.02|3224.32|3231.09|3222.39|3233.02|3224.32|3230.86|3222.16|39
1641920260000|2022-01-11 16:57:40|3230.96|3222.26|3230.72|3222.02|3231.06|3222.36|3230.52|3221.82|38
1641920270000|2022-01-11 16:57:50|3230.75|3222.05|3229.23|3220.53|3230.83|3222.13|3228.85|3220.15|36
1641920280000|2022-01-11 16:58:00|3229.2|3220.5|3230.57|3221.87|3230.99|3222.29|3229.09|3220.39|38
1641920290000|2022-01-11 16:58:10|3230.54|3221.84|3229.57|3220.87|3230.57|3221.87|3229.21|3220.51|36
1641920300000|2022-01-11 16:58:20|3229.59|3220.89|3229.84|3221.14|3229.85|3221.15|3229.34|3220.64|35
1641920310000|2022-01-11 16:58:30|3229.76|3221.06|3228.71|3220.01|3229.76|3221.06|3228.57|3219.87|35
1641920320000|2022-01-11 16:58:40|3228.37|3219.67|3227.82|3219.12|3228.39|3219.69|3227.25|3218.55|37
1641920330000|2022-01-11 16:58:50|3227.8|3219.1|3226.31|3217.61|3227.8|3219.1|3225.99|3217.29|34
1641920340000|2022-01-11 16:59:00|3226.18|3217.48|3225.86|3217.16|3226.4|3217.7|3225.78|3217.08|36
1641920350000|2022-01-11 16:59:10|3225.89|3217.19|3226.04|3217.34|3226.95|3218.25|3225.57|3216.87|31
1641920360000|2022-01-11 16:59:20|3225.4|3216.7|3224.25|3215.55|3225.4|3216.7|3223.36|3214.66|40
1641920370000|2022-01-11 16:59:30|3224.27|3215.57|3224.79|3216.09|3224.94|3216.24|3224.2|3215.5|32
1641920380000|2022-01-11 16:59:40|3224.82|3216.12|3224.6|3215.9|3224.82|3216.12|3223.14|3214.44|29
1641920390000|2022-01-11 16:59:50|3223.35|3214.65|3224.36|3215.66|3224.65|3215.95|3223.35|3214.65|31
1641920400000|2022-01-11 17:00:00|3224.5|3215.8|3227.33|3218.63|3227.84|3219.14|3224.36|3215.66|39
1641920410000|2022-01-11 17:00:10|3226.41|3217.71|3228.49|3219.79|3228.63|3219.93|3226.21|3217.51|38
1641920420000|2022-01-11 17:00:20|3228.48|3219.78|3227.21|3218.51|3228.82|3220.12|3227.21|3218.51|29
1641920430000|2022-01-11 17:00:30|3227.42|3218.72|3228.55|3219.85|3228.57|3219.87|3227.21|3218.51|30
1641920440000|2022-01-11 17:00:40|3228.57|3219.87|3230.26|3221.56|3230.34|3221.64|3228.52|3219.82|37
1641920450000|2022-01-11 17:00:50|3230.1|3221.4|3229.12|3220.42|3230.1|3221.4|3229.06|3220.36|33
1641920460000|2022-01-11 17:01:00|3229.15|3220.45|3229.87|3221.17|3230.04|3221.34|3229.06|3220.36|30
1641920470000|2022-01-11 17:01:10|3229.89|3221.19|3231.59|3222.89|3231.59|3222.89|3229.82|3221.12|32
1641920480000|2022-01-11 17:01:20|3231.5|3222.8|3231.68|3222.98|3231.69|3222.99|3231.24|3222.54|32
1641920490000|2022-01-11 17:01:30|3231.69|3222.99|3232.12|3223.42|3232.12|3223.42|3231.46|3222.76|31
1641920500000|2022-01-11 17:01:40|3232.13|3223.43|3232.64|3223.94|3232.78|3224.08|3231.98|3223.28|38
1641920510000|2022-01-11 17:01:50|3231.79|3223.09|3233.07|3224.37|3233.13|3224.43|3231.79|3223.09|38
1641920520000|2022-01-11 17:02:00|3232.99|3224.29|3235.36|3226.66|3235.36|3226.66|3232.75|3224.05|40
1641920530000|2022-01-11 17:02:10|3234.96|3226.26|3234.62|3225.92|3235.11|3226.41|3234.19|3225.49|38
1641920540000|2022-01-11 17:02:20|3234.77|3226.07|3235.43|3226.73|3235.53|3226.83|3234.56|3225.86|35
1641920550000|2022-01-11 17:02:30|3235.24|3226.54|3236.09|3227.39|3236.12|3227.42|3235.23|3226.53|37
1641920560000|2022-01-11 17:02:40|3236.08|3227.38|3236.72|3228.02|3236.72|3228.02|3236|3227.3|28
1641920570000|2022-01-11 17:02:50|3236.64|3227.94|3239.2|3230.5|3239.42|3230.72|3236.64|3227.94|36
1641920580000|2022-01-11 17:03:00|3239.22|3230.52|3237.42|3228.72|3239.22|3230.52|3237.42|3228.72|39
1641920590000|2022-01-11 17:03:10|3237.37|3228.67|3239.01|3230.31|3239.88|3231.18|3237.25|3228.55|39
1641920600000|2022-01-11 17:03:20|3238.94|3230.24|3239|3230.3|3239.14|3230.44|3237.9|3229.2|39
1641920610000|2022-01-11 17:03:30|3239.24|3230.54|3237.08|3228.38|3240.38|3231.68|3237.08|3228.38|38
1641920620000|2022-01-11 17:03:40|3237.25|3228.55|3236.86|3228.16|3238.02|3229.32|3236.73|3228.03|38
1641920630000|2022-01-11 17:03:50|3236.88|3228.18|3236.63|3227.93|3236.88|3228.18|3235.92|3227.22|38
1641920640000|2022-01-11 17:04:00|3236.57|3227.87|3236.37|3227.67|3237.95|3229.25|3236.23|3227.53|38
1641920650000|2022-01-11 17:04:10|3236.5|3227.8|3235.22|3226.52|3236.6|3227.9|3234.77|3226.07|39
1641920660000|2022-01-11 17:04:20|3235.27|3226.57|3237.01|3228.31|3237.03|3228.33|3235.27|3226.57|38
1641920670000|2022-01-11 17:04:30|3236.95|3228.25|3236.14|3227.44|3236.95|3228.25|3235.73|3227.03|37
1641920680000|2022-01-11 17:04:40|3236.12|3227.42|3236.02|3227.32|3236.12|3227.42|3235.45|3226.75|36
1641920690000|2022-01-11 17:04:50|3236.17|3227.47|3236.43|3227.73|3236.61|3227.91|3235.65|3226.95|37
1641920700000|2022-01-11 17:05:00|3236.47|3227.77|3236.52|3227.82|3237.45|3228.75|3236|3227.3|32
1641920710000|2022-01-11 17:05:10|3236.37|3227.67|3236.52|3227.82|3238.09|3229.39|3235.91|3227.21|37
1641920720000|2022-01-11 17:05:20|3236.51|3227.81|3236.96|3228.26|3238.15|3229.45|3236.51|3227.81|36
1641920730000|2022-01-11 17:05:30|3237.21|3228.51|3237.66|3228.96|3238.32|3229.62|3237.11|3228.41|33
1641920740000|2022-01-11 17:05:40|3237.73|3229.03|3238.3|3229.6|3238.35|3229.65|3237.46|3228.76|35
1641920750000|2022-01-11 17:05:50|3238.27|3229.57|3238.68|3229.98|3238.83|3230.13|3237.8|3229.1|38
1641920760000|2022-01-11 17:06:00|3238.65|3229.95|3239.07|3230.37|3239.07|3230.37|3237.8|3229.1|37
1641920770000|2022-01-11 17:06:10|3239.11|3230.41|3238.62|3229.92|3239.11|3230.41|3238.19|3229.49|33
1641920780000|2022-01-11 17:06:20|3238.61|3229.91|3238.41|3229.71|3239.55|3230.85|3237.25|3228.55|36
1641920790000|2022-01-11 17:06:30|3238.56|3229.86|3239.34|3230.64|3239.61|3230.91|3238.56|3229.86|29
1641920800000|2022-01-11 17:06:40|3239.37|3230.67|3241.68|3232.98|3241.79|3233.09|3239.37|3230.67|35
1641920810000|2022-01-11 17:06:50|3241.75|3233.05|3242.34|3233.64|3243.11|3234.41|3241.64|3232.94|37
1641920820000|2022-01-11 17:07:00|3242.35|3233.65|3241.79|3233.09|3242.56|3233.86|3241.58|3232.88|38
1641920830000|2022-01-11 17:07:10|3241.68|3232.98|3242.24|3233.54|3243.22|3234.52|3241.6|3232.9|37
1641920840000|2022-01-11 17:07:20|3242.28|3233.58|3242.33|3233.63|3242.41|3233.71|3241.78|3233.08|34
1641920850000|2022-01-11 17:07:30|3242.15|3233.45|3242.88|3234.18|3242.9|3234.2|3242.09|3233.39|35
1641920860000|2022-01-11 17:07:40|3242.92|3234.22|3243.3|3234.6|3243.3|3234.6|3242.76|3234.06|34
1641920870000|2022-01-11 17:07:50|3243.42|3234.72|3243.38|3234.68|3243.47|3234.77|3242.89|3234.19|35
1641920880000|2022-01-11 17:08:00|3243.27|3234.57|3243.23|3234.53|3243.96|3235.26|3242.32|3233.62|33
1641920890000|2022-01-11 17:08:10|3243.28|3234.58|3243.85|3235.15|3243.87|3235.17|3243.28|3234.58|34
1641920900000|2022-01-11 17:08:20|3243.88|3235.18|3243.68|3234.98|3243.91|3235.21|3243.61|3234.91|28
1641920910000|2022-01-11 17:08:30|3243.77|3235.07|3243.91|3235.21|3244.28|3235.58|3243.73|3235.03|27
1641920920000|2022-01-11 17:08:40|3243.94|3235.24|3243.83|3235.13|3244.16|3235.46|3243.69|3234.99|37
1641920930000|2022-01-11 17:08:50|3243.78|3235.08|3244.21|3235.51|3244.48|3235.78|3243.5|3234.8|40
1641920940000|2022-01-11 17:09:00|3244.26|3235.56|3244.73|3236.03|3244.88|3236.18|3244.18|3235.48|38
1641920950000|2022-01-11 17:09:10|3244.45|3235.75|3248.66|3239.96|3248.67|3239.97|3244.45|3235.75|38
1641920960000|2022-01-11 17:09:20|3248.8|3240.1|3248.4|3239.7|3249.01|3240.31|3248.1|3239.4|34
1641920970000|2022-01-11 17:09:30|3248.29|3239.59|3250.08|3241.38|3250.08|3241.38|3248.26|3239.56|35
1641920980000|2022-01-11 17:09:40|3250.12|3241.42|3250.24|3241.54|3250.24|3241.54|3249.18|3240.48|33
1641920990000|2022-01-11 17:09:50|3250.23|3241.53|3251.71|3243.01|3252.07|3243.37|3249.99|3241.29|40
1641921000000|2022-01-11 17:10:00|3252|3243.3|3253.56|3244.86|3253.83|3245.13|3251.58|3242.88|35
1641921010000|2022-01-11 17:10:10|3253.74|3245.04|3254.55|3245.85|3254.82|3246.12|3252.6|3243.9|39
1641921020000|2022-01-11 17:10:20|3254.66|3245.96|3260.24|3251.54|3260.37|3251.67|3254.44|3245.74|37
1641921030000|2022-01-11 17:10:30|3260.68|3251.98|3258.66|3249.96|3262.79|3254.09|3258.06|3249.36|38
1641921040000|2022-01-11 17:10:40|3258.7|3250|3257.25|3248.55|3259.96|3251.26|3257.23|3248.53|38
1641921050000|2022-01-11 17:10:50|3257.18|3248.48|3256.37|3247.67|3257.31|3248.61|3256.29|3247.59|39
1641921060000|2022-01-11 17:11:00|3256.34|3247.64|3254.9|3246.2|3256.69|3247.99|3254.66|3245.96|40
1641921070000|2022-01-11 17:11:10|3254.95|3246.25|3257.4|3248.7|3257.4|3248.7|3254.27|3245.57|40
1641921080000|2022-01-11 17:11:20|3257.18|3248.48|3258.72|3250.02|3259.25|3250.55|3256.61|3247.91|38
1641921090000|2022-01-11 17:11:30|3258.8|3250.1|3257.07|3248.37|3259.39|3250.69|3256.16|3247.46|39
1641921100000|2022-01-11 17:11:40|3256.66|3247.96|3258.48|3249.78|3258.81|3250.11|3256.54|3247.84|37
1641921110000|2022-01-11 17:11:50|3258.55|3249.85|3259.68|3250.98|3259.68|3250.98|3257.85|3249.15|38
1641921120000|2022-01-11 17:12:00|3259.4|3250.7|3260.13|3251.43|3260.6|3251.9|3259.4|3250.7|40
1641921130000|2022-01-11 17:12:10|3260.16|3251.46|3260.35|3251.65|3260.55|3251.85|3259.83|3251.13|36
1641921140000|2022-01-11 17:12:20|3260.33|3251.63|3261.74|3253.04|3261.88|3253.18|3260.19|3251.49|38
1641921150000|2022-01-11 17:12:30|3261.73|3253.03|3262.04|3253.34|3262.27|3253.57|3259.67|3250.97|40
1641921160000|2022-01-11 17:12:40|3261.96|3253.26|3264.31|3255.61|3264.72|3256.02|3261.47|3252.77|40
1641921170000|2022-01-11 17:12:50|3264.12|3255.42|3266.34|3257.64|3266.68|3257.98|3264.09|3255.39|40
1641921180000|2022-01-11 17:13:00|3266.49|3257.79|3264.4|3255.7|3266.49|3257.79|3264.08|3255.38|39
1641921190000|2022-01-11 17:13:10|3264.53|3255.83|3266.38|3257.68|3266.38|3257.68|3263.53|3254.83|38
1641921200000|2022-01-11 17:13:20|3266.33|3257.63|3264.34|3255.64|3266.33|3257.63|3264.24|3255.54|37
1641921210000|2022-01-11 17:13:30|3264.49|3255.79|3265.17|3256.47|3265.36|3256.66|3264.39|3255.69|35
1641921220000|2022-01-11 17:13:40|3265.15|3256.45|3263.82|3255.12|3266.11|3257.41|3263|3254.3|39
1641921230000|2022-01-11 17:13:50|3263.94|3255.24|3263.24|3254.54|3264.06|3255.36|3262.81|3254.11|39
1641921240000|2022-01-11 17:14:00|3263.57|3254.87|3264.16|3255.46|3264.53|3255.83|3262.76|3254.06|40
1641921250000|2022-01-11 17:14:10|3264.48|3255.78|3262.79|3254.09|3264.48|3255.78|3262.55|3253.85|36
1641921260000|2022-01-11 17:14:20|3263.15|3254.45|3262.96|3254.26|3264.22|3255.52|3262.87|3254.17|35
1641921270000|2022-01-11 17:14:30|3262.94|3254.24|3262.94|3254.24|3264.2|3255.5|3262.93|3254.23|35
1641921280000|2022-01-11 17:14:40|3263.38|3254.68|3266.2|3257.5|3266.6|3257.9|3263.38|3254.68|37
1641921290000|2022-01-11 17:14:50|3266.05|3257.35|3265.93|3257.23|3266.43|3257.73|3264.93|3256.23|34
1641921300000|2022-01-11 17:15:00|3265.86|3257.16|3267.48|3258.78|3267.58|3258.88|3265.86|3257.16|39
1641921310000|2022-01-11 17:15:10|3267.46|3258.76|3266.18|3257.48|3269.72|3261.02|3265.98|3257.28|38
1641921320000|2022-01-11 17:15:20|3266.28|3257.58|3264.81|3256.11|3266.3|3257.6|3264.67|3255.97|38
1641921330000|2022-01-11 17:15:30|3265.06|3256.36|3266.95|3258.25|3267.19|3258.49|3264.98|3256.28|35
1641921340000|2022-01-11 17:15:40|3266.96|3258.26|3267.38|3258.68|3268.47|3259.77|3266.67|3257.97|32
1641921350000|2022-01-11 17:15:50|3267.48|3258.78|3266.52|3257.82|3267.48|3258.78|3265.65|3256.95|38
1641921360000|2022-01-11 17:16:00|3266.5|3257.8|3266.9|3258.2|3267.01|3258.31|3266.01|3257.31|39
1641921370000|2022-01-11 17:16:10|3266.93|3258.23|3264.92|3256.22|3266.97|3258.27|3264.58|3255.88|35
1641921380000|2022-01-11 17:16:20|3264.96|3256.26|3263.14|3254.44|3265.5|3256.8|3263.14|3254.44|39
1641921390000|2022-01-11 17:16:30|3262.86|3254.16|3258.39|3249.69|3262.86|3254.16|3257.93|3249.23|39
1641921400000|2022-01-11 17:16:40|3258.08|3249.38|3259.49|3250.79|3259.72|3251.02|3257.83|3249.13|39
1641921410000|2022-01-11 17:16:50|3260.22|3251.52|3257.83|3249.13|3261.35|3252.65|3257.76|3249.06|37
1641921420000|2022-01-11 17:17:00|3257.72|3249.02|3256.3|3247.6|3257.74|3249.04|3255.9|3247.2|39
1641921430000|2022-01-11 17:17:10|3256.25|3247.55|3256.16|3247.46|3256.41|3247.71|3254.94|3246.24|37
1641921440000|2022-01-11 17:17:20|3256.34|3247.64|3255.79|3247.09|3256.98|3248.28|3255.48|3246.78|35
1641921450000|2022-01-11 17:17:30|3255.73|3247.03|3255.84|3247.14|3257.45|3248.75|3255.72|3247.02|38
1641921460000|2022-01-11 17:17:40|3255.85|3247.15|3257.54|3248.84|3257.54|3248.84|3255.51|3246.81|37
1641921470000|2022-01-11 17:17:50|3257.55|3248.85|3257.62|3248.92|3258.35|3249.65|3257.2|3248.5|34
1641921480000|2022-01-11 17:18:00|3257.7|3249|3257.11|3248.41|3257.98|3249.28|3257|3248.3|36
1641921490000|2022-01-11 17:18:10|3257.08|3248.38|3258.22|3249.52|3258.35|3249.65|3257.08|3248.38|29
1641921500000|2022-01-11 17:18:20|3258.28|3249.58|3259.59|3250.89|3259.8|3251.1|3258.22|3249.52|36
1641921510000|2022-01-11 17:18:30|3259.69|3250.99|3257.62|3248.92|3259.74|3251.04|3257.62|3248.92|38
1641921520000|2022-01-11 17:18:40|3257.55|3248.85|3256.15|3247.45|3258.45|3249.75|3255.96|3247.26|37
1641921530000|2022-01-11 17:18:50|3256.2|3247.5|3257.1|3248.4|3257.88|3249.18|3256.1|3247.4|36
1641921540000|2022-01-11 17:19:00|3257.06|3248.36|3256.96|3248.26|3257.52|3248.82|3256.59|3247.89|37
1641921550000|2022-01-11 17:19:10|3256.84|3248.14|3256.53|3247.83|3256.97|3248.27|3255.45|3246.75|34
1641921560000|2022-01-11 17:19:20|3256.38|3247.68|3255.85|3247.15|3257.86|3249.16|3255.76|3247.06|37
1641921570000|2022-01-11 17:19:30|3255.87|3247.17|3256.13|3247.43|3256.13|3247.43|3254.68|3245.98|40
1641921580000|2022-01-11 17:19:40|3256.11|3247.41|3257.44|3248.74|3257.63|3248.93|3255.42|3246.72|38
1641921590000|2022-01-11 17:19:50|3257.47|3248.77|3256.58|3247.88|3258.55|3249.85|3256.32|3247.62|32
1641921600000|2022-01-11 17:20:00|3256.56|3247.86|3255.75|3247.05|3256.96|3248.26|3255.75|3247.05|36
1641921610000|2022-01-11 17:20:10|3255.46|3246.76|3255.59|3246.89|3255.84|3247.14|3254.63|3245.93|35
1641921620000|2022-01-11 17:20:20|3255.92|3247.22|3255.94|3247.24|3256.36|3247.66|3255.69|3246.99|34
1641921630000|2022-01-11 17:20:30|3255.92|3247.22|3254.99|3246.29|3255.92|3247.22|3254.9|3246.2|35
1641921640000|2022-01-11 17:20:40|3254.75|3246.05|3256|3247.3|3256.05|3247.35|3254.52|3245.82|38
1641921650000|2022-01-11 17:20:50|3255.99|3247.29|3255.34|3246.64|3256.04|3247.34|3254.8|3246.1|33
1641921660000|2022-01-11 17:21:00|3255.52|3246.82|3254.5|3245.8|3255.94|3247.24|3254.5|3245.8|33
1641921670000|2022-01-11 17:21:10|3254.54|3245.84|3254.25|3245.55|3254.79|3246.09|3253.52|3244.82|37
1641921680000|2022-01-11 17:21:20|3254.1|3245.4|3254.1|3245.4|3254.5|3245.8|3253.6|3244.9|36
1641921690000|2022-01-11 17:21:30|3254.13|3245.43|3254.39|3245.69|3254.52|3245.82|3254.11|3245.41|33
1641921700000|2022-01-11 17:21:40|3254.41|3245.71|3254.18|3245.48|3255.05|3246.35|3254.03|3245.33|35
1641921710000|2022-01-11 17:21:50|3254.23|3245.53|3253.71|3245.01|3254.64|3245.94|3253.46|3244.76|38
1641921720000|2022-01-11 17:22:00|3253.87|3245.17|3254.39|3245.69|3255.12|3246.42|3253.77|3245.07|35
1641921730000|2022-01-11 17:22:10|3254.35|3245.65|3255.57|3246.87|3256.07|3247.37|3254.24|3245.54|38
1641921740000|2022-01-11 17:22:20|3255.59|3246.89|3254.4|3245.7|3255.59|3246.89|3253.55|3244.85|37
1641921750000|2022-01-11 17:22:30|3254.35|3245.65|3254.54|3245.84|3255.26|3246.56|3254.35|3245.65|36
1641921760000|2022-01-11 17:22:40|3254.6|3245.9|3254.39|3245.69|3254.76|3246.06|3254.28|3245.58|25
1641921770000|2022-01-11 17:22:50|3254.38|3245.68|3252.97|3244.27|3254.5|3245.8|3252.95|3244.25|34
1641921780000|2022-01-11 17:23:00|3252.95|3244.25|3252.17|3243.47|3252.95|3244.25|3252.17|3243.47|23
1641921790000|2022-01-11 17:23:10|3252.07|3243.37|3251.37|3242.67|3252.35|3243.65|3250.62|3241.92|30
1641921800000|2022-01-11 17:23:20|3251.46|3242.76|3251.13|3242.43|3251.75|3243.05|3251.04|3242.34|28
1641921810000|2022-01-11 17:23:30|3251.12|3242.42|3249.15|3240.45|3251.16|3242.46|3249.15|3240.45|37
1641921820000|2022-01-11 17:23:40|3247.64|3238.94|3220.08|3211.38|3248.14|3239.44|3219.96|3211.26|40
1641921830000|2022-01-11 17:23:50|3219.7|3211|3219.8|3211.1|3223.96|3215.26|3218.73|3210.03|40
1641921840000|2022-01-11 17:24:00|3220.22|3211.52|3220.48|3211.78|3223.64|3214.94|3218.61|3209.91|40
1641921850000|2022-01-11 17:24:10|3220.89|3212.19|3220.35|3211.65|3226.59|3217.89|3220.12|3211.42|40
1641921860000|2022-01-11 17:24:20|3220.39|3211.69|3217.59|3208.89|3223.82|3215.12|3217.16|3208.46|40
1641921870000|2022-01-11 17:24:30|3217.64|3208.94|3213.12|3204.42|3219.23|3210.53|3213.12|3204.42|38
1641921880000|2022-01-11 17:24:40|3212.84|3204.14|3213.24|3204.54|3214.46|3205.76|3210.79|3202.09|39
1641921890000|2022-01-11 17:24:50|3213.17|3204.47|3218.69|3209.99|3220.9|3212.2|3210.66|3201.96|40
1641921900000|2022-01-11 17:25:00|3218.95|3210.25|3214.03|3205.33|3219.76|3211.06|3213.8|3205.1|39
1641921910000|2022-01-11 17:25:10|3214.17|3205.47|3211.98|3203.28|3214.33|3205.63|3211.3|3202.6|40
1641921920000|2022-01-11 17:25:20|3211.8|3203.1|3214.86|3206.16|3215.34|3206.64|3211.51|3202.81|38
1641921930000|2022-01-11 17:25:30|3215.3|3206.6|3214.88|3206.18|3215.3|3206.6|3213.04|3204.34|40
1641921940000|2022-01-11 17:25:40|3214.99|3206.29|3212.64|3203.94|3216.04|3207.34|3212|3203.3|39
1641921950000|2022-01-11 17:25:50|3212.94|3204.24|3212.79|3204.09|3213.82|3205.12|3211.34|3202.64|40
1641921960000|2022-01-11 17:26:00|3212.95|3204.25|3214.67|3205.97|3214.67|3205.97|3211.38|3202.68|40
1641921970000|2022-01-11 17:26:10|3213.85|3205.15|3214.53|3205.83|3216.66|3207.96|3213.85|3205.15|37
1641921980000|2022-01-11 17:26:20|3214.34|3205.64|3208.65|3199.95|3214.56|3205.86|3207.89|3199.19|40
1641921990000|2022-01-11 17:26:30|3208.61|3199.91|3212.48|3203.78|3213.82|3205.12|3208.61|3199.91|40
1641922000000|2022-01-11 17:26:40|3212.74|3204.04|3211.79|3203.09|3213.77|3205.07|3211.61|3202.91|40
1641922010000|2022-01-11 17:26:50|3211.84|3203.14|3212.24|3203.54|3212.81|3204.11|3211.36|3202.66|38
1641922020000|2022-01-11 17:27:00|3211.78|3203.08|3210.03|3201.33|3211.78|3203.08|3208.58|3199.88|39
1641922030000|2022-01-11 17:27:10|3209.29|3200.59|3211.24|3202.54|3211.71|3203.01|3207.7|3199|39
1641922040000|2022-01-11 17:27:20|3210.34|3201.64|3212.19|3203.49|3212.19|3203.49|3210.32|3201.62|39
1641922050000|2022-01-11 17:27:30|3212.02|3203.32|3213.01|3204.31|3213.21|3204.51|3211.34|3202.64|40
1641922060000|2022-01-11 17:27:40|3213.06|3204.36|3215.29|3206.59|3215.73|3207.03|3213.06|3204.36|35
1641922070000|2022-01-11 17:27:50|3215.41|3206.71|3219.08|3210.38|3219.97|3211.27|3215.41|3206.71|40
1641922080000|2022-01-11 17:28:00|3218.52|3209.82|3219.39|3210.69|3219.39|3210.69|3217.32|3208.62|37
1641922090000|2022-01-11 17:28:10|3219.22|3210.52|3218.36|3209.66|3219.4|3210.7|3217.84|3209.14|35
1641922100000|2022-01-11 17:28:20|3218.26|3209.56|3220.33|3211.63|3220.49|3211.79|3217.23|3208.53|37
1641922110000|2022-01-11 17:28:30|3219.95|3211.25|3219.65|3210.95|3220.18|3211.48|3218.73|3210.03|40
1641922120000|2022-01-11 17:28:40|3219.78|3211.08|3218.74|3210.04|3219.97|3211.27|3218.28|3209.58|40
1641922130000|2022-01-11 17:28:50|3219.23|3210.53|3215.4|3206.7|3219.23|3210.53|3215.33|3206.63|38
1641922140000|2022-01-11 17:29:00|3215.46|3206.76|3216.26|3207.56|3217.72|3209.02|3215.14|3206.44|40
1641922150000|2022-01-11 17:29:10|3216.08|3207.38|3216.76|3208.06|3216.8|3208.1|3215.55|3206.85|38
1641922160000|2022-01-11 17:29:20|3216.72|3208.02|3217.44|3208.74|3217.59|3208.89|3216.02|3207.32|37
1641922170000|2022-01-11 17:29:30|3217.61|3208.91|3218.59|3209.89|3219.2|3210.5|3217.61|3208.91|34
1641922180000|2022-01-11 17:29:40|3218.56|3209.86|3217.34|3208.64|3218.56|3209.86|3216.9|3208.2|36
1641922190000|2022-01-11 17:29:50|3217.32|3208.62|3217.46|3208.76|3217.59|3208.89|3216.81|3208.11|36
1641922200000|2022-01-11 17:30:00|3217.37|3208.67|3216.41|3207.71|3218.42|3209.72|3216.41|3207.71|37
1641922210000|2022-01-11 17:30:10|3216.45|3207.75|3216.99|3208.29|3218.71|3210.01|3216.45|3207.75|38
1641922220000|2022-01-11 17:30:20|3217|3208.3|3214.11|3205.41|3217|3208.3|3214.11|3205.41|39
1641922230000|2022-01-11 17:30:30|3214.1|3205.4|3216.2|3207.5|3216.24|3207.54|3212.99|3204.29|39
1641922240000|2022-01-11 17:30:40|3216.26|3207.56|3216.74|3208.04|3216.84|3208.14|3216.08|3207.38|35
1641922250000|2022-01-11 17:30:50|3216.75|3208.05|3216.99|3208.29|3218.43|3209.73|3216.66|3207.96|35
1641922260000|2022-01-11 17:31:00|3217.02|3208.32|3215.6|3206.9|3217.28|3208.58|3215.57|3206.87|37
1641922270000|2022-01-11 17:31:10|3215.57|3206.87|3216.26|3207.56|3216.65|3207.95|3215|3206.3|38
1641922280000|2022-01-11 17:31:20|3216.04|3207.34|3216.25|3207.55|3216.25|3207.55|3215.2|3206.5|38
1641922290000|2022-01-11 17:31:30|3216.64|3207.94|3217.41|3208.71|3217.87|3209.17|3216.64|3207.94|34
1641922300000|2022-01-11 17:31:40|3217.4|3208.7|3217.96|3209.26|3218.22|3209.52|3216.54|3207.84|39
1641922310000|2022-01-11 17:31:50|3218.01|3209.31|3217.98|3209.28|3218.81|3210.11|3217.84|3209.14|38
1641922320000|2022-01-11 17:32:00|3217.92|3209.22|3217.93|3209.23|3217.99|3209.29|3216.22|3207.52|39
1641922330000|2022-01-11 17:32:10|3217.71|3209.01|3217.69|3208.99|3219.25|3210.55|3217.44|3208.74|38
1641922340000|2022-01-11 17:32:20|3217.71|3209.01|3216.59|3207.89|3217.85|3209.15|3216.06|3207.36|37
1641922350000|2022-01-11 17:32:30|3216.69|3207.99|3217.39|3208.69|3217.71|3209.01|3216.65|3207.95|37
1641922360000|2022-01-11 17:32:40|3217.31|3208.61|3218.44|3209.74|3218.66|3209.96|3216.99|3208.29|36
1641922370000|2022-01-11 17:32:50|3218.46|3209.76|3219.09|3210.39|3219.09|3210.39|3218.18|3209.48|39
1641922380000|2022-01-11 17:33:00|3219.15|3210.45|3223.87|3215.17|3223.87|3215.17|3219.15|3210.45|38
1641922390000|2022-01-11 17:33:10|3223.86|3215.16|3226.49|3217.79|3226.49|3217.79|3223.54|3214.84|33
1641922400000|2022-01-11 17:33:20|3227.01|3218.31|3227.91|3219.21|3230.9|3222.2|3227.01|3218.31|40
1641922410000|2022-01-11 17:33:30|3228.33|3219.63|3228.7|3220|3229.69|3220.99|3227.83|3219.13|38
1641922420000|2022-01-11 17:33:40|3228.78|3220.08|3227.71|3219.01|3228.97|3220.27|3227.04|3218.34|37
1641922430000|2022-01-11 17:33:50|3227.81|3219.11|3227.27|3218.57|3228.09|3219.39|3227.27|3218.57|38
1641922440000|2022-01-11 17:34:00|3227.35|3218.65|3226.63|3217.93|3227.83|3219.13|3226.33|3217.63|38
1641922450000|2022-01-11 17:34:10|3226.67|3217.97|3229.13|3220.43|3229.13|3220.43|3226.67|3217.97|40
1641922460000|2022-01-11 17:34:20|3229.2|3220.5|3227.61|3218.91|3229.28|3220.58|3227.09|3218.39|39
1641922470000|2022-01-11 17:34:30|3227.54|3218.84|3226.19|3217.49|3227.54|3218.84|3226.02|3217.32|37
1641922480000|2022-01-11 17:34:40|3226.07|3217.37|3224.88|3216.18|3226.23|3217.53|3224.84|3216.14|35
1641922490000|2022-01-11 17:34:50|3224.79|3216.09|3223.99|3215.29|3224.93|3216.23|3223.67|3214.97|38
1641922500000|2022-01-11 17:35:00|3223.92|3215.22|3225.72|3217.02|3226.22|3217.52|3223.65|3214.95|38
1641922510000|2022-01-11 17:35:10|3225.78|3217.08|3226.9|3218.2|3227.03|3218.33|3225.78|3217.08|38
1641922520000|2022-01-11 17:35:20|3226.24|3217.54|3227.67|3218.97|3227.78|3219.08|3226.24|3217.54|33
1641922530000|2022-01-11 17:35:30|3227.49|3218.79|3227.3|3218.6|3227.82|3219.12|3226.7|3218|38
1641922540000|2022-01-11 17:35:40|3227.4|3218.7|3227.99|3219.29|3228.44|3219.74|3226.64|3217.94|36
1641922550000|2022-01-11 17:35:50|3227.94|3219.24|3226.61|3217.91|3228.04|3219.34|3226.44|3217.74|35
1641922560000|2022-01-11 17:36:00|3226.62|3217.92|3226.02|3217.32|3226.62|3217.92|3225.84|3217.14|28
1641922570000|2022-01-11 17:36:10|3225.88|3217.18|3225.11|3216.41|3226.01|3217.31|3225.04|3216.34|37
1641922580000|2022-01-11 17:36:20|3224.98|3216.28|3225.72|3217.02|3225.94|3217.24|3223.69|3214.99|39
1641922590000|2022-01-11 17:36:30|3225.74|3217.04|3222.81|3214.11|3226.77|3218.07|3222.44|3213.74|39
1641922600000|2022-01-11 17:36:40|3222.95|3214.25|3220.47|3211.77|3222.95|3214.25|3220.11|3211.41|39
1641922610000|2022-01-11 17:36:50|3220.4|3211.7|3222.76|3214.06|3222.76|3214.06|3220|3211.3|39
1641922620000|2022-01-11 17:37:00|3222.28|3213.58|3221.78|3213.08|3222.28|3213.58|3220.82|3212.12|39
1641922630000|2022-01-11 17:37:10|3221.79|3213.09|3227.92|3219.22|3227.92|3219.22|3221.53|3212.83|39
1641922640000|2022-01-11 17:37:20|3227.71|3219.01|3227.64|3218.94|3227.71|3219.01|3225.88|3217.18|39
1641922650000|2022-01-11 17:37:30|3227.6|3218.9|3228.47|3219.77|3229.11|3220.41|3227.52|3218.82|40
1641922660000|2022-01-11 17:37:40|3228.13|3219.43|3228.41|3219.71|3229.15|3220.45|3227.98|3219.28|37
1641922670000|2022-01-11 17:37:50|3228.33|3219.63|3227.63|3218.93|3228.33|3219.63|3227.43|3218.73|35
1641922680000|2022-01-11 17:38:00|3227.68|3218.98|3228.25|3219.55|3228.25|3219.55|3226.62|3217.92|38
1641922690000|2022-01-11 17:38:10|3228.16|3219.46|3229.95|3221.25|3230.04|3221.34|3228.16|3219.46|37
1641922700000|2022-01-11 17:38:20|3229.94|3221.24|3229.02|3220.32|3229.94|3221.24|3228.86|3220.16|35
1641922710000|2022-01-11 17:38:30|3228.88|3220.18|3228.9|3220.2|3229.24|3220.54|3228.52|3219.82|33
1641922720000|2022-01-11 17:38:40|3228.93|3220.23|3229.05|3220.35|3229.86|3221.16|3228.93|3220.23|35
1641922730000|2022-01-11 17:38:50|3229.06|3220.36|3228.97|3220.27|3229.06|3220.36|3228.88|3220.18|23
1641922740000|2022-01-11 17:39:00|3228.92|3220.22|3228.96|3220.26|3229.03|3220.33|3228.85|3220.15|22
1641922750000|2022-01-11 17:39:10|3229.01|3220.31|3228.04|3219.34|3229.01|3220.31|3227.99|3219.29|25
1641922760000|2022-01-11 17:39:20|3228.01|3219.31|3226.66|3217.96|3228.01|3219.31|3226.66|3217.96|34
1641922770000|2022-01-11 17:39:30|3226.83|3218.13|3227.81|3219.11|3228.07|3219.37|3226.76|3218.06|34
1641922780000|2022-01-11 17:39:40|3227.8|3219.1|3227.58|3218.88|3228.01|3219.31|3226.88|3218.18|36
1641922790000|2022-01-11 17:39:50|3227.55|3218.85|3226.94|3218.24|3227.55|3218.85|3226.94|3218.24|30
1641922800000|2022-01-11 17:40:00|3226.99|3218.29|3228.66|3219.96|3229.21|3220.51|3226.94|3218.24|37
1641922810000|2022-01-11 17:40:10|3228.59|3219.89|3228.44|3219.74|3229.1|3220.4|3228.44|3219.74|34
1641922820000|2022-01-11 17:40:20|3228.42|3219.72|3228.28|3219.58|3228.49|3219.79|3228.09|3219.39|32
1641922830000|2022-01-11 17:40:30|3228.27|3219.57|3228.43|3219.73|3228.43|3219.73|3228.26|3219.56|24
1641922840000|2022-01-11 17:40:40|3228.44|3219.74|3230.43|3221.73|3230.52|3221.82|3228.12|3219.42|33
1641922850000|2022-01-11 17:40:50|3230.44|3221.74|3230.84|3222.14|3231|3222.3|3230.28|3221.58|32
1641922860000|2022-01-11 17:41:00|3230.64|3221.94|3231.58|3222.88|3231.58|3222.88|3230.57|3221.87|30
1641922870000|2022-01-11 17:41:10|3231.49|3222.79|3233.21|3224.51|3233.21|3224.51|3231.47|3222.77|20
1641922880000|2022-01-11 17:41:20|3233.2|3224.5|3235.18|3226.48|3235.68|3226.98|3232.86|3224.16|35
1641922890000|2022-01-11 17:41:30|3235.28|3226.58|3235.6|3226.9|3236.25|3227.55|3234.92|3226.22|33
1641922900000|2022-01-11 17:41:40|3235.78|3227.08|3236.24|3227.54|3237.38|3228.68|3235.71|3227.01|32
1641922910000|2022-01-11 17:41:50|3236.35|3227.65|3237.67|3228.97|3237.67|3228.97|3236.21|3227.51|37
1641922920000|2022-01-11 17:42:00|3237.85|3229.15|3236.83|3228.13|3237.87|3229.17|3236.66|3227.96|37
1641922930000|2022-01-11 17:42:10|3236.71|3228.01|3236.9|3228.2|3237.58|3228.88|3236.17|3227.47|34
1641922940000|2022-01-11 17:42:20|3236.83|3228.13|3237.07|3228.37|3237.43|3228.73|3236.69|3227.99|36
1641922950000|2022-01-11 17:42:30|3237|3228.3|3236.98|3228.28|3237.75|3229.05|3236.62|3227.92|37
1641922960000|2022-01-11 17:42:40|3237.08|3228.38|3238.3|3229.6|3238.46|3229.76|3236.87|3228.17|35
1641922970000|2022-01-11 17:42:50|3238.34|3229.64|3236.83|3228.13|3238.38|3229.68|3236.62|3227.92|34
1641922980000|2022-01-11 17:43:00|3236.89|3228.19|3236.18|3227.48|3237.41|3228.71|3236.18|3227.48|35
1641922990000|2022-01-11 17:43:10|3236.2|3227.5|3236.76|3228.06|3236.79|3228.09|3235.22|3226.52|38
1641923000000|2022-01-11 17:43:20|3236.61|3227.91|3238.08|3229.38|3238.78|3230.08|3235.92|3227.22|38
1641923010000|2022-01-11 17:43:30|3238.1|3229.4|3237.8|3229.1|3238.31|3229.61|3236.66|3227.96|37
1641923020000|2022-01-11 17:43:40|3237.87|3229.17|3238.23|3229.53|3238.84|3230.14|3237.64|3228.94|37
1641923030000|2022-01-11 17:43:50|3238.04|3229.34|3237.8|3229.1|3238.33|3229.63|3237.18|3228.48|38
1641923040000|2022-01-11 17:44:00|3237.71|3229.01|3237.38|3228.68|3238.1|3229.4|3237.38|3228.68|31
1641923050000|2022-01-11 17:44:10|3237.35|3228.65|3237.37|3228.67|3237.71|3229.01|3237.16|3228.46|31
1641923060000|2022-01-11 17:44:20|3237.4|3228.7|3236.26|3227.56|3237.66|3228.96|3236.19|3227.49|30
1641923070000|2022-01-11 17:44:30|3236.09|3227.39|3234.53|3225.83|3236.09|3227.39|3234.45|3225.75|36
1641923080000|2022-01-11 17:44:40|3234.55|3225.85|3234.1|3225.4|3234.82|3226.12|3233.75|3225.05|40
1641923090000|2022-01-11 17:44:50|3234.07|3225.37|3234.09|3225.39|3234.38|3225.68|3233.77|3225.07|24
1641923100000|2022-01-11 17:45:00|3234.17|3225.47|3235.45|3226.75|3236.15|3227.45|3234.17|3225.47|37
1641923110000|2022-01-11 17:45:10|3235.48|3226.78|3236.88|3228.18|3236.88|3228.18|3235.26|3226.56|31
1641923120000|2022-01-11 17:45:20|3236.91|3228.21|3236.53|3227.83|3236.91|3228.21|3236.4|3227.7|29
1641923130000|2022-01-11 17:45:30|3236.72|3228.02|3236.8|3228.1|3236.98|3228.28|3236.49|3227.79|27
1641923140000|2022-01-11 17:45:40|3236.82|3228.12|3236.91|3228.21|3236.91|3228.21|3236.15|3227.45|34
1641923150000|2022-01-11 17:45:50|3236.9|3228.2|3237.55|3228.85|3238.15|3229.45|3236.51|3227.81|37
1641923160000|2022-01-11 17:46:00|3237.36|3228.66|3237.12|3228.42|3238.12|3229.42|3236.63|3227.93|35
1641923170000|2022-01-11 17:46:10|3237.07|3228.37|3236.53|3227.83|3237.31|3228.61|3236.17|3227.47|36
1641923180000|2022-01-11 17:46:20|3236.57|3227.87|3235.93|3227.23|3236.86|3228.16|3235.72|3227.02|39
1641923190000|2022-01-11 17:46:30|3235.88|3227.18|3235.63|3226.93|3235.88|3227.18|3234.91|3226.21|38
1641923200000|2022-01-11 17:46:40|3235.6|3226.9|3234.26|3225.56|3235.6|3226.9|3234.26|3225.56|37
1641923210000|2022-01-11 17:46:50|3234.41|3225.71|3233.49|3224.79|3235.04|3226.34|3233.49|3224.79|34
1641923220000|2022-01-11 17:47:00|3233.42|3224.72|3232.59|3223.89|3233.42|3224.72|3232.41|3223.71|38
1641923230000|2022-01-11 17:47:10|3232.58|3223.88|3234.61|3225.91|3234.61|3225.91|3232.58|3223.88|39
1641923240000|2022-01-11 17:47:20|3234.62|3225.92|3234.9|3226.2|3235.62|3226.92|3234.45|3225.75|33
1641923250000|2022-01-11 17:47:30|3234.99|3226.29|3235.03|3226.33|3235.53|3226.83|3233.86|3225.16|37
1641923260000|2022-01-11 17:47:40|3235.02|3226.32|3233.69|3224.99|3235.4|3226.7|3233.69|3224.99|38
1641923270000|2022-01-11 17:47:50|3233.58|3224.88|3233.84|3225.14|3233.92|3225.22|3233.32|3224.62|36
1641923280000|2022-01-11 17:48:00|3233.55|3224.85|3233.4|3224.7|3233.98|3225.28|3233.34|3224.64|36
1641923290000|2022-01-11 17:48:10|3233.38|3224.68|3232.88|3224.18|3233.63|3224.93|3232.85|3224.15|34
1641923300000|2022-01-11 17:48:20|3232.89|3224.19|3232.7|3224|3233.14|3224.44|3232.65|3223.95|22
1641923310000|2022-01-11 17:48:30|3232.49|3223.79|3233.11|3224.41|3233.69|3224.99|3232.49|3223.79|28
1641923320000|2022-01-11 17:48:40|3233.08|3224.38|3233.38|3224.68|3233.61|3224.91|3233.07|3224.37|25
1641923330000|2022-01-11 17:48:50|3233.39|3224.69|3231.97|3223.27|3233.39|3224.69|3231.93|3223.23|32
1641923340000|2022-01-11 17:49:00|3231.98|3223.28|3230.15|3221.45|3232|3223.3|3230.15|3221.45|36
1641923350000|2022-01-11 17:49:10|3230.18|3221.48|3228.68|3219.98|3230.31|3221.61|3228.53|3219.83|38
1641923360000|2022-01-11 17:49:20|3228.5|3219.8|3228.58|3219.88|3228.93|3220.23|3228.4|3219.7|38
1641923370000|2022-01-11 17:49:30|3228.64|3219.94|3227.86|3219.16|3228.91|3220.21|3226.93|3218.23|38
1641923380000|2022-01-11 17:49:40|3227.87|3219.17|3228.8|3220.1|3228.82|3220.12|3227.77|3219.07|38
1641923390000|2022-01-11 17:49:50|3229.1|3220.4|3228.36|3219.66|3229.1|3220.4|3228.36|3219.66|37
1641923400000|2022-01-11 17:50:00|3228.33|3219.63|3228.28|3219.58|3228.33|3219.63|3227.97|3219.27|38
1641923410000|2022-01-11 17:50:10|3228.19|3219.49|3227.07|3218.37|3228.34|3219.64|3227.07|3218.37|31
1641923420000|2022-01-11 17:50:20|3227.09|3218.39|3226.52|3217.82|3227.46|3218.76|3226.47|3217.77|38
1641923430000|2022-01-11 17:50:30|3226.56|3217.86|3225.48|3216.78|3226.56|3217.86|3225.09|3216.39|33
1641923440000|2022-01-11 17:50:40|3225.46|3216.76|3225.6|3216.9|3226.13|3217.43|3225.38|3216.68|27
1641923450000|2022-01-11 17:50:50|3225.3|3216.6|3223.8|3215.1|3225.76|3217.06|3223.52|3214.82|39
1641923460000|2022-01-11 17:51:00|3223.73|3215.03|3224.44|3215.74|3224.44|3215.74|3223.62|3214.92|34
1641923470000|2022-01-11 17:51:10|3224.49|3215.79|3225.72|3217.02|3225.72|3217.02|3224.45|3215.75|33
1641923480000|2022-01-11 17:51:20|3225.68|3216.98|3225.41|3216.71|3226.06|3217.36|3225.41|3216.71|31
1641923490000|2022-01-11 17:51:30|3225.66|3216.96|3225.45|3216.75|3226.16|3217.46|3225.14|3216.44|31
1641923500000|2022-01-11 17:51:40|3225.46|3216.76|3226.51|3217.81|3226.68|3217.98|3225.46|3216.76|26
1641923510000|2022-01-11 17:51:50|3226.37|3217.67|3227.67|3218.97|3227.93|3219.23|3226.37|3217.67|33
1641923520000|2022-01-11 17:52:00|3227.82|3219.12|3228.17|3219.47|3228.17|3219.47|3227.03|3218.33|32
1641923530000|2022-01-11 17:52:10|3228.14|3219.44|3230.06|3221.36|3230.49|3221.79|3228.12|3219.42|37
1641923540000|2022-01-11 17:52:20|3230.08|3221.38|3232.39|3223.69|3232.39|3223.69|3229.89|3221.19|36
1641923550000|2022-01-11 17:52:30|3232.29|3223.59|3231.91|3223.21|3232.29|3223.59|3231.71|3223.01|22
1641923560000|2022-01-11 17:52:40|3231.89|3223.19|3231.48|3222.78|3231.89|3223.19|3230.89|3222.19|37
1641923570000|2022-01-11 17:52:50|3231.47|3222.77|3234.35|3225.65|3234.42|3225.72|3231.47|3222.77|23
1641923580000|2022-01-11 17:53:00|3234.42|3225.72|3233.53|3224.83|3234.75|3226.05|3233.52|3224.82|36
1641923590000|2022-01-11 17:53:10|3233.41|3224.71|3233.58|3224.88|3233.83|3225.13|3232.36|3223.66|38
1641923600000|2022-01-11 17:53:20|3233.65|3224.95|3233.57|3224.87|3233.77|3225.07|3233.44|3224.74|36
1641923610000|2022-01-11 17:53:30|3233.86|3225.16|3233.51|3224.81|3234.02|3225.32|3233.26|3224.56|29
1641923620000|2022-01-11 17:53:40|3233.55|3224.85|3234.75|3226.05|3234.81|3226.11|3233.55|3224.85|32
1641923630000|2022-01-11 17:53:50|3234.82|3226.12|3233.74|3225.04|3234.82|3226.12|3233.64|3224.94|34
1641923640000|2022-01-11 17:54:00|3233.72|3225.02|3233.27|3224.57|3234.01|3225.31|3233.2|3224.5|35
1641923650000|2022-01-11 17:54:10|3233.42|3224.72|3232.81|3224.11|3233.81|3225.11|3232.79|3224.09|36
1641923660000|2022-01-11 17:54:20|3232.82|3224.12|3233.2|3224.5|3233.42|3224.72|3232.82|3224.12|34
1641923670000|2022-01-11 17:54:30|3233.22|3224.52|3232.67|3223.97|3233.29|3224.59|3232.41|3223.71|33
1641923680000|2022-01-11 17:54:40|3232.83|3224.13|3232.93|3224.23|3233.26|3224.56|3232.59|3223.89|33
1641923690000|2022-01-11 17:54:50|3232.94|3224.24|3232.63|3223.93|3233.39|3224.69|3232.61|3223.91|31
1641923700000|2022-01-11 17:55:00|3232.72|3224.02|3232.4|3223.7|3232.89|3224.19|3232.37|3223.67|26
1641923710000|2022-01-11 17:55:10|3232.38|3223.68|3232.6|3223.9|3232.6|3223.9|3231.53|3222.83|35
1641923720000|2022-01-11 17:55:20|3232.63|3223.93|3230.52|3221.82|3232.63|3223.93|3230.52|3221.82|37
1641923730000|2022-01-11 17:55:30|3230.45|3221.75|3229.95|3221.25|3230.7|3222|3229.95|3221.25|36
1641923740000|2022-01-11 17:55:40|3230.08|3221.38|3231.11|3222.41|3231.31|3222.61|3229.82|3221.12|34
1641923750000|2022-01-11 17:55:50|3231.12|3222.42|3232.08|3223.38|3232.52|3223.82|3230.99|3222.29|34
1641923760000|2022-01-11 17:56:00|3232.06|3223.36|3232.09|3223.39|3232.4|3223.7|3231.82|3223.12|30
1641923770000|2022-01-11 17:56:10|3231.68|3222.98|3231.01|3222.31|3231.81|3223.11|3231.01|3222.31|33
1641923780000|2022-01-11 17:56:20|3231.05|3222.35|3231|3222.3|3231.06|3222.36|3230.94|3222.24|19
1641923790000|2022-01-11 17:56:30|3230.99|3222.29|3231.42|3222.72|3231.78|3223.08|3230.8|3222.1|31
1641923800000|2022-01-11 17:56:40|3231.55|3222.85|3231.03|3222.33|3231.59|3222.89|3230.52|3221.82|34
1641923810000|2022-01-11 17:56:50|3230.84|3222.14|3231.24|3222.54|3231.44|3222.74|3230.78|3222.08|26
1641923820000|2022-01-11 17:57:00|3231.33|3222.63|3230.66|3221.96|3231.33|3222.63|3230.53|3221.83|33
1641923830000|2022-01-11 17:57:10|3230.72|3222.02|3231.75|3223.05|3231.84|3223.14|3230.6|3221.9|37
1641923840000|2022-01-11 17:57:20|3231.68|3222.98|3233.73|3225.03|3233.86|3225.16|3231.68|3222.98|35
1641923850000|2022-01-11 17:57:30|3233.69|3224.99|3233.53|3224.83|3233.69|3224.99|3233.41|3224.71|23
1641923860000|2022-01-11 17:57:40|3233.5|3224.8|3233.83|3225.13|3233.86|3225.16|3233.38|3224.68|15
1641923870000|2022-01-11 17:57:50|3233.82|3225.12|3233.92|3225.22|3234.15|3225.45|3233.75|3225.05|29
1641923880000|2022-01-11 17:58:00|3233.91|3225.21|3233.46|3224.76|3233.98|3225.28|3233.34|3224.64|36
1641923890000|2022-01-11 17:58:10|3233.47|3224.77|3232.31|3223.61|3234.03|3225.33|3232.3|3223.6|36
1641923900000|2022-01-11 17:58:20|3232.21|3223.51|3233.67|3224.97|3234.35|3225.65|3231.82|3223.12|35
1641923910000|2022-01-11 17:58:30|3233.59|3224.89|3235.16|3226.46|3235.25|3226.55|3233.33|3224.63|39
1641923920000|2022-01-11 17:58:40|3234.86|3226.16|3234.56|3225.86|3235.42|3226.72|3234.56|3225.86|30
1641923930000|2022-01-11 17:58:50|3234.69|3225.99|3234.97|3226.27|3235.7|3227|3234.49|3225.79|32
1641923940000|2022-01-11 17:59:00|3235.38|3226.68|3237.73|3229.03|3238.84|3230.14|3235.38|3226.68|36
1641923950000|2022-01-11 17:59:10|3237.78|3229.08|3237.3|3228.6|3237.84|3229.14|3237.04|3228.34|33
1641923960000|2022-01-11 17:59:20|3237.51|3228.81|3237.57|3228.87|3238.01|3229.31|3236.97|3228.27|35
1641923970000|2022-01-11 17:59:30|3237.58|3228.88|3238.25|3229.55|3238.87|3230.17|3237.58|3228.88|29
1641923980000|2022-01-11 17:59:40|3238.46|3229.76|3238.45|3229.75|3238.94|3230.24|3238.07|3229.37|36
1641923990000|2022-01-11 17:59:50|3238.41|3229.71|3237.15|3228.45|3238.41|3229.71|3237.12|3228.42|31
1641924000000|2022-01-11 18:00:00|3237.16|3228.46|3237.91|3229.21|3238.4|3229.7|3237.16|3228.46|28
1641924010000|2022-01-11 18:00:10|3237.86|3229.16|3236.38|3227.68|3238.19|3229.49|3236.38|3227.68|37
1641924020000|2022-01-11 18:00:20|3236.35|3227.65|3235.94|3227.24|3236.35|3227.65|3235.37|3226.67|36
1641924030000|2022-01-11 18:00:30|3235.59|3226.89|3235.45|3226.75|3236.1|3227.4|3235.45|3226.75|35
1641924040000|2022-01-11 18:00:40|3235.5|3226.8|3235.83|3227.13|3236.05|3227.35|3235.39|3226.69|28
1641924050000|2022-01-11 18:00:50|3235.82|3227.12|3234.61|3225.91|3235.82|3227.12|3234.57|3225.87|37
1641924060000|2022-01-11 18:01:00|3234.6|3225.9|3234.49|3225.79|3234.6|3225.9|3233.82|3225.12|33
1641924070000|2022-01-11 18:01:10|3234.5|3225.8|3232.51|3223.81|3234.5|3225.8|3232.51|3223.81|28
1641924080000|2022-01-11 18:01:20|3232.53|3223.83|3232.24|3223.54|3232.59|3223.89|3231.8|3223.1|34
1641924090000|2022-01-11 18:01:30|3232.27|3223.57|3231.86|3223.16|3233|3224.3|3231.82|3223.12|36
1641924100000|2022-01-11 18:01:40|3231.93|3223.23|3229.75|3221.05|3231.94|3223.24|3229.75|3221.05|36
1641924110000|2022-01-11 18:01:50|3229.74|3221.04|3228.65|3219.95|3229.74|3221.04|3228.32|3219.62|37
1641924120000|2022-01-11 18:02:00|3228.74|3220.04|3230.78|3222.08|3231.78|3223.08|3228.52|3219.82|39
1641924130000|2022-01-11 18:02:10|3230.72|3222.02|3229.51|3220.81|3231.39|3222.69|3229.47|3220.77|38
1641924140000|2022-01-11 18:02:20|3229.38|3220.68|3229.36|3220.66|3229.48|3220.78|3229.03|3220.33|36
1641924150000|2022-01-11 18:02:30|3229.46|3220.76|3229.86|3221.16|3230.54|3221.84|3229.46|3220.76|34
1641924160000|2022-01-11 18:02:40|3229.92|3221.22|3229.87|3221.17|3230.26|3221.56|3229.71|3221.01|30
1641924170000|2022-01-11 18:02:50|3229.86|3221.16|3229.85|3221.15|3230.45|3221.75|3229.67|3220.97|32
1641924180000|2022-01-11 18:03:00|3229.87|3221.17|3230.85|3222.15|3232.22|3223.52|3229.87|3221.17|38
1641924190000|2022-01-11 18:03:10|3230.82|3222.12|3230.38|3221.68|3230.82|3222.12|3230.27|3221.57|32
1641924200000|2022-01-11 18:03:20|3230.39|3221.69|3230.75|3222.05|3231.37|3222.67|3230.31|3221.61|32
1641924210000|2022-01-11 18:03:30|3230.76|3222.06|3230.38|3221.68|3230.76|3222.06|3230.08|3221.38|38
1641924220000|2022-01-11 18:03:40|3230.4|3221.7|3230.83|3222.13|3231.02|3222.32|3230.15|3221.45|27
1641924230000|2022-01-11 18:03:50|3230.73|3222.03|3232.69|3223.99|3232.74|3224.04|3230.73|3222.03|37
1641924240000|2022-01-11 18:04:00|3232.64|3223.94|3231.13|3222.43|3232.7|3224|3230.92|3222.22|31
1641924250000|2022-01-11 18:04:10|3231.11|3222.41|3232.79|3224.09|3232.85|3224.15|3231.05|3222.35|34
1641924260000|2022-01-11 18:04:20|3232.69|3223.99|3232.59|3223.89|3232.86|3224.16|3232.19|3223.49|32
1641924270000|2022-01-11 18:04:30|3232.64|3223.94|3232.78|3224.08|3233.04|3224.34|3232.47|3223.77|25
1641924280000|2022-01-11 18:04:40|3232.69|3223.99|3233.28|3224.58|3234.24|3225.54|3232.19|3223.49|32
1641924290000|2022-01-11 18:04:50|3232.77|3224.07|3233.08|3224.38|3233.39|3224.69|3232.77|3224.07|31
1641924300000|2022-01-11 18:05:00|3232.83|3224.13|3232.47|3223.77|3232.83|3224.13|3232.13|3223.43|36
1641924310000|2022-01-11 18:05:10|3232.49|3223.79|3231.2|3222.5|3232.64|3223.94|3230.95|3222.25|32
1641924320000|2022-01-11 18:05:20|3231.23|3222.53|3230.92|3222.22|3231.33|3222.63|3230.61|3221.91|34
1641924330000|2022-01-11 18:05:30|3230.91|3222.21|3229.69|3220.99|3230.91|3222.21|3229.5|3220.8|36
1641924340000|2022-01-11 18:05:40|3229.57|3220.87|3228.63|3219.93|3229.79|3221.09|3228.49|3219.79|38
1641924350000|2022-01-11 18:05:50|3228.61|3219.91|3226.85|3218.15|3228.62|3219.92|3226.59|3217.89|38
1641924360000|2022-01-11 18:06:00|3226.95|3218.25|3227.25|3218.55|3227.59|3218.89|3226.95|3218.25|37
1641924370000|2022-01-11 18:06:10|3227.18|3218.48|3228.19|3219.49|3228.27|3219.57|3226.95|3218.25|36
1641924380000|2022-01-11 18:06:20|3227.92|3219.22|3228.97|3220.27|3229.06|3220.36|3227.65|3218.95|35
1641924390000|2022-01-11 18:06:30|3228.95|3220.25|3228.84|3220.14|3229.02|3220.32|3227.84|3219.14|31
1641924400000|2022-01-11 18:06:40|3228.66|3219.96|3229.01|3220.31|3229.51|3220.81|3228.5|3219.8|30
1641924410000|2022-01-11 18:06:50|3229.02|3220.32|3229.85|3221.15|3230.15|3221.45|3229.02|3220.32|32
1641924420000|2022-01-11 18:07:00|3229.91|3221.21|3231.37|3222.67|3232.13|3223.43|3229.8|3221.1|36
1641924430000|2022-01-11 18:07:10|3231.36|3222.66|3232.32|3223.62|3233.1|3224.4|3231.33|3222.63|31
1641924440000|2022-01-11 18:07:20|3232.46|3223.76|3231.04|3222.34|3232.95|3224.25|3231.04|3222.34|34
1641924450000|2022-01-11 18:07:30|3231.03|3222.33|3230.95|3222.25|3231.34|3222.64|3230.83|3222.13|35
1641924460000|2022-01-11 18:07:40|3231.02|3222.32|3231.24|3222.54|3231.24|3222.54|3230.66|3221.96|32
1641924470000|2022-01-11 18:07:50|3231.22|3222.52|3231.3|3222.6|3231.65|3222.95|3230.95|3222.25|32
1641924480000|2022-01-11 18:08:00|3231.42|3222.72|3232.84|3224.14|3232.85|3224.15|3231.37|3222.67|37
1641924490000|2022-01-11 18:08:10|3232.87|3224.17|3234.19|3225.49|3234.19|3225.49|3232.87|3224.17|34
1641924500000|2022-01-11 18:08:20|3234.21|3225.51|3237.3|3228.6|3237.3|3228.6|3234.16|3225.46|30
1641924510000|2022-01-11 18:08:30|3237.34|3228.64|3236.84|3228.14|3237.63|3228.93|3236.66|3227.96|39
1641924520000|2022-01-11 18:08:40|3236.78|3228.08|3238.29|3229.59|3238.3|3229.6|3236.78|3228.08|29
1641924530000|2022-01-11 18:08:50|3238.3|3229.6|3237.04|3228.34|3238.46|3229.76|3237.04|3228.34|37
1641924540000|2022-01-11 18:09:00|3236.97|3228.27|3236.23|3227.53|3237.15|3228.45|3236.2|3227.5|29
1641924550000|2022-01-11 18:09:10|3236.28|3227.58|3237.01|3228.31|3237.01|3228.31|3236.03|3227.33|32
1641924560000|2022-01-11 18:09:20|3237.02|3228.32|3237.55|3228.85|3237.64|3228.94|3236.82|3228.12|35
1641924570000|2022-01-11 18:09:30|3237.63|3228.93|3238.47|3229.77|3238.57|3229.87|3237.6|3228.9|33
1641924580000|2022-01-11 18:09:40|3238.53|3229.83|3237.36|3228.66|3238.53|3229.83|3237.36|3228.66|34
1641924590000|2022-01-11 18:09:50|3237.35|3228.65|3237.3|3228.6|3237.81|3229.11|3237.22|3228.52|25
1641924600000|2022-01-11 18:10:00|3237.29|3228.59|3237.78|3229.08|3237.79|3229.09|3237.07|3228.37|37
1641924610000|2022-01-11 18:10:10|3237.76|3229.06|3239.77|3231.07|3240.17|3231.47|3237.57|3228.87|38
1641924620000|2022-01-11 18:10:20|3240.2|3231.5|3240.84|3232.14|3241.25|3232.55|3240.1|3231.4|36
1641924630000|2022-01-11 18:10:30|3240.58|3231.88|3239.49|3230.79|3240.58|3231.88|3239.49|3230.79|36
1641924640000|2022-01-11 18:10:40|3239.57|3230.87|3239.89|3231.19|3240.09|3231.39|3239.57|3230.87|29
1641924650000|2022-01-11 18:10:50|3239.92|3231.22|3238.74|3230.04|3239.98|3231.28|3238.74|3230.04|29
1641924660000|2022-01-11 18:11:00|3238.73|3230.03|3238.36|3229.66|3238.99|3230.29|3238.36|3229.66|31
1641924670000|2022-01-11 18:11:10|3238.31|3229.61|3238.66|3229.96|3238.66|3229.96|3237.77|3229.07|32
1641924680000|2022-01-11 18:11:20|3238.76|3230.06|3240.54|3231.84|3240.63|3231.93|3238.76|3230.06|39
1641924690000|2022-01-11 18:11:30|3240.55|3231.85|3242.73|3234.03|3242.79|3234.09|3240.23|3231.53|37
1641924700000|2022-01-11 18:11:40|3242.83|3234.13|3242.36|3233.66|3242.9|3234.2|3241.94|3233.24|37
1641924710000|2022-01-11 18:11:50|3242.31|3233.61|3241.46|3232.76|3242.45|3233.75|3240.61|3231.91|38
1641924720000|2022-01-11 18:12:00|3241.3|3232.6|3241.13|3232.43|3241.45|3232.75|3241.09|3232.39|32
1641924730000|2022-01-11 18:12:10|3241.16|3232.46|3240.5|3231.8|3241.71|3233.01|3240.5|3231.8|32
1641924740000|2022-01-11 18:12:20|3240.56|3231.86|3239.9|3231.2|3240.56|3231.86|3239.66|3230.96|36
1641924750000|2022-01-11 18:12:30|3239.86|3231.16|3240.32|3231.62|3240.89|3232.19|3239.76|3231.06|37
1641924760000|2022-01-11 18:12:40|3240.29|3231.59|3239.39|3230.69|3240.29|3231.59|3239.39|3230.69|33
1641924770000|2022-01-11 18:12:50|3239.48|3230.78|3238.11|3229.41|3239.48|3230.78|3238.11|3229.41|36
1641924780000|2022-01-11 18:13:00|3238.08|3229.38|3238.48|3229.78|3239.16|3230.46|3238.01|3229.31|31
1641924790000|2022-01-11 18:13:10|3238.47|3229.77|3237.29|3228.59|3238.49|3229.79|3237.19|3228.49|31
1641924800000|2022-01-11 18:13:20|3237.62|3228.92|3239.45|3230.75|3239.57|3230.87|3237.62|3228.92|31
1641924810000|2022-01-11 18:13:30|3239.48|3230.78|3241.23|3232.53|3241.23|3232.53|3239.48|3230.78|23
1641924820000|2022-01-11 18:13:40|3241.24|3232.54|3240.83|3232.13|3241.68|3232.98|3240.63|3231.93|38
1641924830000|2022-01-11 18:13:50|3240.71|3232.01|3241.49|3232.79|3241.49|3232.79|3240.43|3231.73|30
1641924840000|2022-01-11 18:14:00|3241.51|3232.81|3242.29|3233.59|3242.71|3234.01|3241.48|3232.78|37
1641924850000|2022-01-11 18:14:10|3242.28|3233.58|3242.3|3233.6|3242.8|3234.1|3242.25|3233.55|32
1641924860000|2022-01-11 18:14:20|3242.35|3233.65|3242.9|3234.2|3242.9|3234.2|3242.2|3233.5|27
1641924870000|2022-01-11 18:14:30|3242.92|3234.22|3242.41|3233.71|3243.08|3234.38|3242.4|3233.7|29
1641924880000|2022-01-11 18:14:40|3242.46|3233.76|3242.06|3233.36|3242.7|3234|3241.98|3233.28|31
1641924890000|2022-01-11 18:14:50|3242.03|3233.33|3240.71|3232.01|3242.06|3233.36|3240.71|3232.01|32
1641924900000|2022-01-11 18:15:00|3240.59|3231.89|3241.01|3232.31|3241.46|3232.76|3239.4|3230.7|39
1641924910000|2022-01-11 18:15:10|3241.03|3232.33|3241.59|3232.89|3241.81|3233.11|3240.98|3232.28|37
1641924920000|2022-01-11 18:15:20|3241.69|3232.99|3241.13|3232.43|3242.08|3233.38|3241.13|3232.43|35
1641924930000|2022-01-11 18:15:30|3241.12|3232.42|3239.87|3231.17|3241.37|3232.67|3239.87|3231.17|33
1641924940000|2022-01-11 18:15:40|3240.12|3231.42|3240.39|3231.69|3240.39|3231.69|3239.43|3230.73|35
1641924950000|2022-01-11 18:15:50|3240.52|3231.82|3240.36|3231.66|3240.69|3231.99|3240.05|3231.35|38
1641924960000|2022-01-11 18:16:00|3240.38|3231.68|3240.29|3231.59|3240.47|3231.77|3239.71|3231.01|32
1641924970000|2022-01-11 18:16:10|3240.3|3231.6|3239.03|3230.33|3240.3|3231.6|3239.03|3230.33|31
1641924980000|2022-01-11 18:16:20|3238.97|3230.27|3238.64|3229.94|3238.97|3230.27|3238.52|3229.82|31
1641924990000|2022-01-11 18:16:30|3238.61|3229.91|3238.56|3229.86|3239.56|3230.86|3238.55|3229.85|39
1641925000000|2022-01-11 18:16:40|3238.59|3229.89|3238.47|3229.77|3238.6|3229.9|3238.09|3229.39|28
1641925010000|2022-01-11 18:16:50|3238.57|3229.87|3237.69|3228.99|3238.65|3229.95|3237.35|3228.65|34
1641925020000|2022-01-11 18:17:00|3237.57|3228.87|3237.73|3229.03|3237.84|3229.14|3237.08|3228.38|32
1641925030000|2022-01-11 18:17:10|3237.75|3229.05|3237.99|3229.29|3238.02|3229.32|3237.65|3228.95|36
1641925040000|2022-01-11 18:17:20|3238.05|3229.35|3238.54|3229.84|3239.1|3230.4|3237.71|3229.01|36
1641925050000|2022-01-11 18:17:30|3238.44|3229.74|3238.14|3229.44|3238.51|3229.81|3238.04|3229.34|31
1641925060000|2022-01-11 18:17:40|3238.2|3229.5|3240.14|3231.44|3240.14|3231.44|3238.07|3229.37|37
1641925070000|2022-01-11 18:17:50|3240.11|3231.41|3239.95|3231.25|3240.6|3231.9|3239.71|3231.01|29
1641925080000|2022-01-11 18:18:00|3240.04|3231.34|3240.53|3231.83|3240.93|3232.23|3239.87|3231.17|33
1641925090000|2022-01-11 18:18:10|3241.09|3232.39|3242.05|3233.35|3242.75|3234.05|3240.48|3231.78|35
1641925100000|2022-01-11 18:18:20|3242.58|3233.88|3242.36|3233.66|3242.68|3233.98|3242.22|3233.52|35
1641925110000|2022-01-11 18:18:30|3242.42|3233.72|3242.39|3233.69|3242.75|3234.05|3242.33|3233.63|31
1641925120000|2022-01-11 18:18:40|3242.41|3233.71|3243.07|3234.37|3243.65|3234.95|3242.27|3233.57|38
1641925130000|2022-01-11 18:18:50|3243.29|3234.59|3247.11|3238.41|3247.91|3239.21|3243.29|3234.59|38
1641925140000|2022-01-11 18:19:00|3247.66|3238.96|3246.91|3238.21|3247.92|3239.22|3246.84|3238.14|38
1641925150000|2022-01-11 18:19:10|3246.92|3238.22|3245.65|3236.95|3246.92|3238.22|3245.02|3236.32|37
1641925160000|2022-01-11 18:19:20|3245.78|3237.08|3246.04|3237.34|3246.72|3238.02|3245.67|3236.97|39
1641925170000|2022-01-11 18:19:30|3246.28|3237.58|3245.83|3237.13|3246.53|3237.83|3245.59|3236.89|36
1641925180000|2022-01-11 18:19:40|3245.97|3237.27|3247.06|3238.36|3247.07|3238.37|3245.85|3237.15|32
1641925190000|2022-01-11 18:19:50|3247.17|3238.47|3247.52|3238.82|3247.63|3238.93|3246.97|3238.27|32
1641925200000|2022-01-11 18:20:00|3247.67|3238.97|3249.87|3241.17|3250.02|3241.32|3247.59|3238.89|36
1641925210000|2022-01-11 18:20:10|3250.1|3241.4|3248.91|3240.21|3250.51|3241.81|3248.88|3240.18|35
1641925220000|2022-01-11 18:20:20|3248.95|3240.25|3249.26|3240.56|3249.45|3240.75|3248.84|3240.14|35
1641925230000|2022-01-11 18:20:30|3249.28|3240.58|3248.24|3239.54|3249.32|3240.62|3248.13|3239.43|29
1641925240000|2022-01-11 18:20:40|3248.2|3239.5|3250.12|3241.42|3250.39|3241.69|3248.17|3239.47|39
1641925250000|2022-01-11 18:20:50|3250.14|3241.44|3250.61|3241.91|3250.89|3242.19|3250.02|3241.32|38
1641925260000|2022-01-11 18:21:00|3250.92|3242.22|3249.27|3240.57|3250.92|3242.22|3249.27|3240.57|38
1641925270000|2022-01-11 18:21:10|3249.45|3240.75|3250.7|3242|3251.51|3242.81|3249.25|3240.55|39
1641925280000|2022-01-11 18:21:20|3250.34|3241.64|3249.57|3240.87|3250.73|3242.03|3249.54|3240.84|37
1641925290000|2022-01-11 18:21:30|3249.64|3240.94|3248.85|3240.15|3249.64|3240.94|3248.7|3240|35
1641925300000|2022-01-11 18:21:40|3248.79|3240.09|3248.79|3240.09|3248.98|3240.28|3248.64|3239.94|24
1641925310000|2022-01-11 18:21:50|3248.8|3240.1|3248.65|3239.95|3249.84|3241.14|3248.65|3239.95|32
1641925320000|2022-01-11 18:22:00|3248.75|3240.05|3249.61|3240.91|3249.61|3240.91|3248.27|3239.57|35
1641925330000|2022-01-11 18:22:10|3249.24|3240.54|3249.02|3240.32|3249.45|3240.75|3249|3240.3|28
1641925340000|2022-01-11 18:22:20|3249.03|3240.33|3249.61|3240.91|3249.8|3241.1|3249|3240.3|30
1641925350000|2022-01-11 18:22:30|3249.49|3240.79|3249.17|3240.47|3249.49|3240.79|3249.17|3240.47|18
1641925360000|2022-01-11 18:22:40|3249.19|3240.49|3249.13|3240.43|3249.42|3240.72|3248.75|3240.05|27
1641925370000|2022-01-11 18:22:50|3249.21|3240.51|3248.77|3240.07|3249.21|3240.51|3248.69|3239.99|23
1641925380000|2022-01-11 18:23:00|3248.75|3240.05|3248.72|3240.02|3248.79|3240.09|3248.54|3239.84|30
1641925390000|2022-01-11 18:23:10|3248.76|3240.06|3248.75|3240.05|3249.07|3240.37|3248.62|3239.92|24
1641925400000|2022-01-11 18:23:20|3248.78|3240.08|3246.27|3237.57|3248.91|3240.21|3246.27|3237.57|26
1641925410000|2022-01-11 18:23:30|3246.25|3237.55|3246.64|3237.94|3246.69|3237.99|3245.55|3236.85|32
1641925420000|2022-01-11 18:23:40|3246.6|3237.9|3245.07|3236.37|3246.63|3237.93|3243.5|3234.8|39
1641925430000|2022-01-11 18:23:50|3245.13|3236.43|3243.32|3234.62|3245.31|3236.61|3243.1|3234.4|36
1641925440000|2022-01-11 18:24:00|3243.41|3234.71|3244.26|3235.56|3244.26|3235.56|3242.92|3234.22|35
1641925450000|2022-01-11 18:24:10|3244.94|3236.24|3246.95|3238.25|3247.01|3238.31|3244.71|3236.01|39
1641925460000|2022-01-11 18:24:20|3246.97|3238.27|3247.62|3238.92|3247.95|3239.25|3246.74|3238.04|36
1641925470000|2022-01-11 18:24:30|3247.64|3238.94|3247.79|3239.09|3247.79|3239.09|3247.51|3238.81|27
1641925480000|2022-01-11 18:24:40|3247.84|3239.14|3247.84|3239.14|3248.67|3239.97|3247.65|3238.95|31
1641925490000|2022-01-11 18:24:50|3247.6|3238.9|3247.58|3238.88|3248.49|3239.79|3247.42|3238.72|33
1641925500000|2022-01-11 18:25:00|3247.85|3239.15|3248.4|3239.7|3248.49|3239.79|3247.64|3238.94|32
1641925510000|2022-01-11 18:25:10|3248.02|3239.32|3246.83|3238.13|3248.11|3239.41|3246.67|3237.97|33
1641925520000|2022-01-11 18:25:20|3246.77|3238.07|3246.04|3237.34|3247.07|3238.37|3245.97|3237.27|36
1641925530000|2022-01-11 18:25:30|3246.16|3237.46|3247.11|3238.41|3247.11|3238.41|3245.96|3237.26|37
1641925540000|2022-01-11 18:25:40|3247.1|3238.4|3247.83|3239.13|3247.84|3239.14|3246.73|3238.03|34
1641925550000|2022-01-11 18:25:50|3247.89|3239.19|3247.57|3238.87|3248.29|3239.59|3247.57|3238.87|34
1641925560000|2022-01-11 18:26:00|3247.42|3238.72|3248.21|3239.51|3248.25|3239.55|3247.2|3238.5|35
1641925570000|2022-01-11 18:26:10|3248.42|3239.72|3250.14|3241.44|3250.14|3241.44|3248|3239.3|32
1641925580000|2022-01-11 18:26:20|3250.12|3241.42|3249.74|3241.04|3250.42|3241.72|3249.31|3240.61|34
1641925590000|2022-01-11 18:26:30|3250.02|3241.32|3251.31|3242.61|3251.74|3243.04|3249.91|3241.21|37
1641925600000|2022-01-11 18:26:40|3251.33|3242.63|3251.6|3242.9|3251.6|3242.9|3250.22|3241.52|33
1641925610000|2022-01-11 18:26:50|3251.66|3242.96|3251.28|3242.58|3251.82|3243.12|3250.69|3241.99|30
1641925620000|2022-01-11 18:27:00|3251.11|3242.41|3251.68|3242.98|3252.45|3243.75|3250.74|3242.04|32
1641925630000|2022-01-11 18:27:10|3251.7|3243|3251.83|3243.13|3252.75|3244.05|3251.7|3243|22
1641925640000|2022-01-11 18:27:20|3251.85|3243.15|3251.48|3242.78|3252.77|3244.07|3251.48|3242.78|30
1641925650000|2022-01-11 18:27:30|3251.5|3242.8|3251.3|3242.6|3251.53|3242.83|3251.12|3242.42|28
1641925660000|2022-01-11 18:27:40|3251.32|3242.62|3252.07|3243.37|3252.91|3244.21|3251.22|3242.52|29
1641925670000|2022-01-11 18:27:50|3251.99|3243.29|3251.52|3242.82|3252.01|3243.31|3251.1|3242.4|30
1641925680000|2022-01-11 18:28:00|3251.54|3242.84|3252.72|3244.02|3253.14|3244.44|3251.53|3242.83|35
1641925690000|2022-01-11 18:28:10|3252.73|3244.03|3254.38|3245.68|3254.5|3245.8|3252.73|3244.03|34
1641925700000|2022-01-11 18:28:20|3254.39|3245.69|3253.88|3245.18|3255.28|3246.58|3253.82|3245.12|33
1641925710000|2022-01-11 18:28:30|3253.81|3245.11|3253.24|3244.54|3253.93|3245.23|3252.96|3244.26|35
1641925720000|2022-01-11 18:28:40|3253.11|3244.41|3252.9|3244.2|3253.11|3244.41|3252.76|3244.06|39
1641925730000|2022-01-11 18:28:50|3252.89|3244.19|3253.14|3244.44|3253.23|3244.53|3252.73|3244.03|33
1641925740000|2022-01-11 18:29:00|3253.17|3244.47|3253.06|3244.36|3253.24|3244.54|3253.01|3244.31|30
1641925750000|2022-01-11 18:29:10|3253.02|3244.32|3252.94|3244.24|3253.02|3244.32|3252.5|3243.8|30
1641925760000|2022-01-11 18:29:20|3252.95|3244.25|3252.22|3243.52|3252.97|3244.27|3252.22|3243.52|30
1641925770000|2022-01-11 18:29:30|3252.16|3243.46|3251.55|3242.85|3252.16|3243.46|3251.52|3242.82|31
1641925780000|2022-01-11 18:29:40|3251.56|3242.86|3252.16|3243.46|3252.16|3243.46|3251.55|3242.85|25
1641925790000|2022-01-11 18:29:50|3252.81|3244.11|3252.37|3243.67|3252.83|3244.13|3251.85|3243.15|33
1641925800000|2022-01-11 18:30:00|3252.07|3243.37|3252.3|3243.6|3252.55|3243.85|3252.03|3243.33|38
1641925810000|2022-01-11 18:30:10|3252.31|3243.61|3251.87|3243.17|3252.46|3243.76|3251.7|3243|28
1641925820000|2022-01-11 18:30:20|3251.9|3243.2|3252.84|3244.14|3252.85|3244.15|3251.79|3243.09|29
1641925830000|2022-01-11 18:30:30|3252.58|3243.88|3252.8|3244.1|3252.8|3244.1|3252.28|3243.58|35
1641925840000|2022-01-11 18:30:40|3252.79|3244.09|3252.64|3243.94|3252.87|3244.17|3252.48|3243.78|29
1641925850000|2022-01-11 18:30:50|3252.62|3243.92|3252.7|3244|3252.7|3244|3252.61|3243.91|10
1641925860000|2022-01-11 18:31:00|3252.69|3243.99|3252.21|3243.51|3252.69|3243.99|3252.16|3243.46|31
1641925870000|2022-01-11 18:31:10|3252.2|3243.5|3251.87|3243.17|3252.21|3243.51|3251.83|3243.13|30
1641925880000|2022-01-11 18:31:20|3251.86|3243.16|3251.51|3242.81|3251.86|3243.16|3251.49|3242.79|31
1641925890000|2022-01-11 18:31:30|3251.5|3242.8|3251.32|3242.62|3251.56|3242.86|3251.25|3242.55|24
1641925900000|2022-01-11 18:31:40|3251.31|3242.61|3249.93|3241.23|3251.31|3242.61|3249.83|3241.13|34
1641925910000|2022-01-11 18:31:50|3249.69|3240.99|3249.57|3240.87|3249.77|3241.07|3249.33|3240.63|32
1641925920000|2022-01-11 18:32:00|3249.59|3240.89|3249.36|3240.66|3249.62|3240.92|3249.19|3240.49|33
1641925930000|2022-01-11 18:32:10|3249.4|3240.7|3249.13|3240.43|3249.49|3240.79|3249.11|3240.41|31
1641925940000|2022-01-11 18:32:20|3249.12|3240.42|3246.52|3237.82|3249.12|3240.42|3246.43|3237.73|35
1641925950000|2022-01-11 18:32:30|3245.79|3237.09|3245.34|3236.64|3245.79|3237.09|3244.8|3236.1|38
1641925960000|2022-01-11 18:32:40|3244.75|3236.05|3245.28|3236.58|3245.57|3236.87|3244.69|3235.99|38
1641925970000|2022-01-11 18:32:50|3245.32|3236.62|3244.33|3235.63|3245.45|3236.75|3243.57|3234.87|39
1641925980000|2022-01-11 18:33:00|3244.41|3235.71|3245.15|3236.45|3245.29|3236.59|3244.23|3235.53|38
1641925990000|2022-01-11 18:33:10|3245.2|3236.5|3245.9|3237.2|3246.53|3237.83|3245.2|3236.5|34
1641926000000|2022-01-11 18:33:20|3245.71|3237.01|3245.19|3236.49|3245.71|3237.01|3244.89|3236.19|33
1641926010000|2022-01-11 18:33:30|3245.25|3236.55|3245.55|3236.85|3245.88|3237.18|3245.13|3236.43|28
1641926020000|2022-01-11 18:33:40|3245.61|3236.91|3245.92|3237.22|3246.3|3237.6|3245.35|3236.65|37
1641926030000|2022-01-11 18:33:50|3245.96|3237.26|3245.82|3237.12|3246.12|3237.42|3245.66|3236.96|34
1641926040000|2022-01-11 18:34:00|3245.85|3237.15|3247.54|3238.84|3247.54|3238.84|3245.65|3236.95|33
1641926050000|2022-01-11 18:34:10|3247.34|3238.64|3247.43|3238.73|3247.81|3239.11|3247.27|3238.57|20
1641926060000|2022-01-11 18:34:20|3247.73|3239.03|3247.63|3238.93|3247.83|3239.13|3247.32|3238.62|24
1641926070000|2022-01-11 18:34:30|3247.6|3238.9|3246.39|3237.69|3247.6|3238.9|3246.14|3237.44|35
1641926080000|2022-01-11 18:34:40|3246.21|3237.51|3247.53|3238.83|3247.58|3238.88|3246.11|3237.41|30
1641926090000|2022-01-11 18:34:50|3247.64|3238.94|3248.36|3239.66|3248.42|3239.72|3247.45|3238.75|28
1641926100000|2022-01-11 18:35:00|3248.53|3239.83|3248.91|3240.21|3249.76|3241.06|3248.53|3239.83|33
1641926110000|2022-01-11 18:35:10|3249.22|3240.52|3249.17|3240.47|3249.72|3241.02|3248.97|3240.27|37
1641926120000|2022-01-11 18:35:20|3249.06|3240.36|3250.36|3241.66|3250.49|3241.79|3249.06|3240.36|33
1641926130000|2022-01-11 18:35:30|3250.35|3241.65|3252.09|3243.39|3252.55|3243.85|3250.33|3241.63|36
1641926140000|2022-01-11 18:35:40|3252.15|3243.45|3252.72|3244.02|3252.9|3244.2|3251.73|3243.03|38
1641926150000|2022-01-11 18:35:50|3252.83|3244.13|3253.15|3244.45|3253.42|3244.72|3252.23|3243.53|35
1641926160000|2022-01-11 18:36:00|3253.19|3244.49|3253.52|3244.82|3253.89|3245.19|3253.19|3244.49|29
1641926170000|2022-01-11 18:36:10|3253.56|3244.86|3252.63|3243.93|3253.56|3244.86|3252.6|3243.9|29
1641926180000|2022-01-11 18:36:20|3252.69|3243.99|3252.02|3243.32|3253.35|3244.65|3251.41|3242.71|33
1641926190000|2022-01-11 18:36:30|3252.04|3243.34|3251.46|3242.76|3252.12|3243.42|3251.4|3242.7|29
1641926200000|2022-01-11 18:36:40|3251.57|3242.87|3250.96|3242.26|3251.61|3242.91|3250.2|3241.5|31
1641926210000|2022-01-11 18:36:50|3251.19|3242.49|3253.18|3244.48|3253.18|3244.48|3250.79|3242.09|31
1641926220000|2022-01-11 18:37:00|3253.63|3244.93|3254.07|3245.37|3254.17|3245.47|3253.5|3244.8|39
1641926230000|2022-01-11 18:37:10|3253.96|3245.26|3253.68|3244.98|3254.11|3245.41|3253.41|3244.71|34
1641926240000|2022-01-11 18:37:20|3253.69|3244.99|3252.59|3243.89|3253.73|3245.03|3252.22|3243.52|34
1641926250000|2022-01-11 18:37:30|3252.43|3243.73|3250.81|3242.11|3252.43|3243.73|3250.49|3241.79|33
1641926260000|2022-01-11 18:37:40|3250.69|3241.99|3251.09|3242.39|3251.71|3243.01|3250.62|3241.92|32
1641926270000|2022-01-11 18:37:50|3250.96|3242.26|3250.38|3241.68|3251.33|3242.63|3250.36|3241.66|32
1641926280000|2022-01-11 18:38:00|3250.33|3241.63|3249.3|3240.6|3250.33|3241.63|3248.24|3239.54|35
1641926290000|2022-01-11 18:38:10|3249.26|3240.56|3250.85|3242.15|3251|3242.3|3249.11|3240.41|35
1641926300000|2022-01-11 18:38:20|3251.05|3242.35|3251.01|3242.31|3251.58|3242.88|3250.22|3241.52|34
1641926310000|2022-01-11 18:38:30|3250.97|3242.27|3250.16|3241.46|3251.03|3242.33|3250.16|3241.46|29
1641926320000|2022-01-11 18:38:40|3250.1|3241.4|3250.29|3241.59|3250.35|3241.65|3250.1|3241.4|26
1641926330000|2022-01-11 18:38:50|3250.43|3241.73|3250.21|3241.51|3250.43|3241.73|3250.19|3241.49|20
1641926340000|2022-01-11 18:39:00|3250.22|3241.52|3252.62|3243.92|3252.62|3243.92|3249.4|3240.7|38
1641926350000|2022-01-11 18:39:10|3252.77|3244.07|3253.65|3244.95|3253.75|3245.05|3252.77|3244.07|35
1641926360000|2022-01-11 18:39:20|3253.57|3244.87|3251.52|3242.82|3253.66|3244.96|3251.52|3242.82|35
1641926370000|2022-01-11 18:39:30|3251.54|3242.84|3250.42|3241.72|3251.63|3242.93|3250.14|3241.44|37
1641926380000|2022-01-11 18:39:40|3250.15|3241.45|3250.73|3242.03|3250.89|3242.19|3250.15|3241.45|39
1641926390000|2022-01-11 18:39:50|3251.04|3242.34|3250.5|3241.8|3251.53|3242.83|3250.1|3241.4|34
1641926400000|2022-01-11 18:40:00|3250.6|3241.9|3250.63|3241.93|3250.7|3242|3250.36|3241.66|27
1641926410000|2022-01-11 18:40:10|3250.66|3241.96|3250.44|3241.74|3251.35|3242.65|3250.25|3241.55|37
1641926420000|2022-01-11 18:40:20|3250.42|3241.72|3248.66|3239.96|3250.48|3241.78|3248.66|3239.96|28
1641926430000|2022-01-11 18:40:30|3248.65|3239.95|3248.11|3239.41|3248.65|3239.95|3248.11|3239.41|35
1641926440000|2022-01-11 18:40:40|3248.09|3239.39|3248.56|3239.86|3248.82|3240.12|3248.03|3239.33|30
1641926450000|2022-01-11 18:40:50|3248.77|3240.07|3249.93|3241.23|3250.19|3241.49|3248.77|3240.07|28
1641926460000|2022-01-11 18:41:00|3250.18|3241.48|3249.02|3240.32|3250.22|3241.52|3248.94|3240.24|38
1641926470000|2022-01-11 18:41:10|3248.97|3240.27|3249.19|3240.49|3250.04|3241.34|3248.94|3240.24|31
1641926480000|2022-01-11 18:41:20|3249.11|3240.41|3252.19|3243.49|3253.31|3244.61|3249.11|3240.41|35
1641926490000|2022-01-11 18:41:30|3252|3243.3|3252|3243.3|3252.04|3243.34|3250.99|3242.29|37
1641926500000|2022-01-11 18:41:40|3251.98|3243.28|3253.98|3245.28|3253.98|3245.28|3251.47|3242.77|33
1641926510000|2022-01-11 18:41:50|3253.21|3244.51|3253.4|3244.7|3254.03|3245.33|3252.56|3243.86|36
1641926520000|2022-01-11 18:42:00|3252.98|3244.28|3253.98|3245.28|3254.21|3245.51|3252.98|3244.28|37
1641926530000|2022-01-11 18:42:10|3253.96|3245.26|3253.79|3245.09|3254.24|3245.54|3253.49|3244.79|33
1641926540000|2022-01-11 18:42:20|3253.77|3245.07|3253.44|3244.74|3254.03|3245.33|3252.99|3244.29|35
1641926550000|2022-01-11 18:42:30|3253.51|3244.81|3253.43|3244.73|3253.59|3244.89|3253.2|3244.5|36
1641926560000|2022-01-11 18:42:40|3253.11|3244.41|3252.32|3243.62|3253.55|3244.85|3251.64|3242.94|29
1641926570000|2022-01-11 18:42:50|3252.12|3243.42|3251.92|3243.22|3252.65|3243.95|3251.71|3243.01|37
1641926580000|2022-01-11 18:43:00|3251.83|3243.13|3252.42|3243.72|3252.42|3243.72|3251.22|3242.52|34
1641926590000|2022-01-11 18:43:10|3252.49|3243.79|3252.91|3244.21|3253.01|3244.31|3252.3|3243.6|36
1641926600000|2022-01-11 18:43:20|3252.88|3244.18|3253.06|3244.36|3253.36|3244.66|3252.62|3243.92|36
1641926610000|2022-01-11 18:43:30|3253.05|3244.35|3253.59|3244.89|3253.59|3244.89|3253.05|3244.35|30
1641926620000|2022-01-11 18:43:40|3253.57|3244.87|3253.02|3244.32|3253.9|3245.2|3253.02|3244.32|26
1641926630000|2022-01-11 18:43:50|3252.94|3244.24|3252.77|3244.07|3252.94|3244.24|3252.44|3243.74|31
1641926640000|2022-01-11 18:44:00|3252.76|3244.06|3253.78|3245.08|3254.14|3245.44|3252.76|3244.06|28
1641926650000|2022-01-11 18:44:10|3253.79|3245.09|3253.29|3244.59|3253.79|3245.09|3253.29|3244.59|29
1641926660000|2022-01-11 18:44:20|3253.35|3244.65|3253.02|3244.32|3253.54|3244.84|3253.02|3244.32|35
1641926670000|2022-01-11 18:44:30|3252.9|3244.2|3252.59|3243.89|3252.96|3244.26|3251.99|3243.29|34
1641926680000|2022-01-11 18:44:40|3252.6|3243.9|3253.06|3244.36|3253.58|3244.88|3252.44|3243.74|36
1641926690000|2022-01-11 18:44:50|3253.05|3244.35|3252.66|3243.96|3254.17|3245.47|3252.52|3243.82|35
1641926700000|2022-01-11 18:45:00|3252.63|3243.93|3253.92|3245.22|3254.67|3245.97|3252.61|3243.91|35
1641926710000|2022-01-11 18:45:10|3253.9|3245.2|3253.23|3244.53|3254.95|3246.25|3252.65|3243.95|36
1641926720000|2022-01-11 18:45:20|3253.22|3244.52|3253.41|3244.71|3254.13|3245.43|3253.04|3244.34|35
1641926730000|2022-01-11 18:45:30|3253.7|3245|3253.86|3245.16|3254.24|3245.54|3253.52|3244.82|32
1641926740000|2022-01-11 18:45:40|3253.85|3245.15|3253.84|3245.14|3254.35|3245.65|3253.6|3244.9|24
1641926750000|2022-01-11 18:45:50|3253.88|3245.18|3254.68|3245.98|3254.72|3246.02|3253.88|3245.18|11
1641926760000|2022-01-11 18:46:00|3254.83|3246.13|3253.54|3244.84|3254.96|3246.26|3253.49|3244.79|27
1641926770000|2022-01-11 18:46:10|3253.57|3244.87|3253.42|3244.72|3253.8|3245.1|3253.42|3244.72|27
1641926780000|2022-01-11 18:46:20|3253.37|3244.67|3253.56|3244.86|3253.75|3245.05|3252.44|3243.74|37
1641926790000|2022-01-11 18:46:30|3253.54|3244.84|3255.1|3246.4|3255.1|3246.4|3253.5|3244.8|30
1641926800000|2022-01-11 18:46:40|3255.05|3246.35|3255.06|3246.36|3255.39|3246.69|3254.95|3246.25|33
1641926810000|2022-01-11 18:46:50|3254.93|3246.23|3254.63|3245.93|3254.93|3246.23|3254.21|3245.51|37
1641926820000|2022-01-11 18:47:00|3254.62|3245.92|3254.59|3245.89|3254.88|3246.18|3254.23|3245.53|31
1641926830000|2022-01-11 18:47:10|3254.49|3245.79|3254.18|3245.48|3254.49|3245.79|3253.66|3244.96|36
1641926840000|2022-01-11 18:47:20|3254.22|3245.52|3255.51|3246.81|3255.56|3246.86|3254.18|3245.48|36
1641926850000|2022-01-11 18:47:30|3255.49|3246.79|3255.21|3246.51|3255.49|3246.79|3254.8|3246.1|33
1641926860000|2022-01-11 18:47:40|3255.23|3246.53|3255.36|3246.66|3255.45|3246.75|3255.2|3246.5|23
1641926870000|2022-01-11 18:47:50|3255.33|3246.63|3254.56|3245.86|3255.46|3246.76|3254.56|3245.86|30
1641926880000|2022-01-11 18:48:00|3254.64|3245.94|3254.86|3246.16|3255.16|3246.46|3254.61|3245.91|32
1641926890000|2022-01-11 18:48:10|3254.87|3246.17|3254.23|3245.53|3255.05|3246.35|3254.23|3245.53|31
1641926900000|2022-01-11 18:48:20|3254.3|3245.6|3252.97|3244.27|3254.34|3245.64|3252.97|3244.27|32
1641926910000|2022-01-11 18:48:30|3253.02|3244.32|3253.21|3244.51|3253.21|3244.51|3252.8|3244.1|31
1641926920000|2022-01-11 18:48:40|3253.19|3244.49|3253.72|3245.02|3253.72|3245.02|3252.62|3243.92|40
1641926930000|2022-01-11 18:48:50|3253.71|3245.01|3251.85|3243.15|3253.71|3245.01|3251.84|3243.14|28
1641926940000|2022-01-11 18:49:00|3251.91|3243.21|3250.84|3242.14|3252.03|3243.33|3250.47|3241.77|37
1641926950000|2022-01-11 18:49:10|3250.74|3242.04|3249.17|3240.47|3251.04|3242.34|3249.08|3240.38|38
1641926960000|2022-01-11 18:49:20|3249.13|3240.43|3249.1|3240.4|3249.18|3240.48|3248.73|3240.03|36
1641926970000|2022-01-11 18:49:30|3249.11|3240.41|3249.14|3240.44|3249.5|3240.8|3248.86|3240.16|37
1641926980000|2022-01-11 18:49:40|3248.99|3240.29|3248.74|3240.04|3249.7|3241|3248.74|3240.04|35
1641926990000|2022-01-11 18:49:50|3248.88|3240.18|3248.89|3240.19|3248.91|3240.21|3248.43|3239.73|30
1641927000000|2022-01-11 18:50:00|3248.91|3240.21|3249.05|3240.35|3249.52|3240.82|3248.8|3240.1|31
1641927010000|2022-01-11 18:50:10|3249.09|3240.39|3247.68|3238.98|3249.1|3240.4|3247.65|3238.95|30
1641927020000|2022-01-11 18:50:20|3247.59|3238.89|3247.34|3238.64|3247.59|3238.89|3246.72|3238.02|37
1641927030000|2022-01-11 18:50:30|3247.37|3238.67|3249.05|3240.35|3249.13|3240.43|3247.37|3238.67|39
1641927040000|2022-01-11 18:50:40|3249.26|3240.56|3249.63|3240.93|3249.64|3240.94|3248.84|3240.14|26
1641927050000|2022-01-11 18:50:50|3249.07|3240.37|3249.28|3240.58|3249.67|3240.97|3248.8|3240.1|29
1641927060000|2022-01-11 18:51:00|3249.26|3240.56|3248.19|3239.49|3249.66|3240.96|3247.93|3239.23|30
1641927070000|2022-01-11 18:51:10|3248.14|3239.44|3248.22|3239.52|3248.65|3239.95|3247.8|3239.1|31
1641927080000|2022-01-11 18:51:20|3247.89|3239.19|3247.82|3239.12|3248.14|3239.44|3247.55|3238.85|31
1641927090000|2022-01-11 18:51:30|3248|3239.3|3249.06|3240.36|3249.52|3240.82|3247.7|3239|38
1641927100000|2022-01-11 18:51:40|3249.04|3240.34|3249.01|3240.31|3249.1|3240.4|3248.97|3240.27|26
1641927110000|2022-01-11 18:51:50|3249.04|3240.34|3249.08|3240.38|3249.24|3240.54|3248.98|3240.28|27
1641927120000|2022-01-11 18:52:00|3249.07|3240.37|3247.6|3238.9|3249.11|3240.41|3247.6|3238.9|24
1641927130000|2022-01-11 18:52:10|3247.44|3238.74|3246.44|3237.74|3247.44|3238.74|3246.44|3237.74|34
1641927140000|2022-01-11 18:52:20|3246.02|3237.32|3245.97|3237.27|3246.07|3237.37|3245.6|3236.9|34
1641927150000|2022-01-11 18:52:30|3245.96|3237.26|3246.14|3237.44|3246.14|3237.44|3245.79|3237.09|36
1641927160000|2022-01-11 18:52:40|3246.07|3237.37|3246.87|3238.17|3247.04|3238.34|3246.01|3237.31|29
1641927170000|2022-01-11 18:52:50|3246.85|3238.15|3247.05|3238.35|3247.82|3239.12|3246.8|3238.1|33
1641927180000|2022-01-11 18:53:00|3247.03|3238.33|3246.93|3238.23|3247.03|3238.33|3246.81|3238.11|31
1641927190000|2022-01-11 18:53:10|3246.91|3238.21|3246.97|3238.27|3247.09|3238.39|3246.91|3238.21|20
1641927200000|2022-01-11 18:53:20|3246.99|3238.29|3245.83|3237.13|3247.03|3238.33|3245.55|3236.85|27
1641927210000|2022-01-11 18:53:30|3246|3237.3|3245.73|3237.03|3246|3237.3|3245.66|3236.96|33
1641927220000|2022-01-11 18:53:40|3245.72|3237.02|3246.07|3237.37|3246.38|3237.68|3245.67|3236.97|30
1641927230000|2022-01-11 18:53:50|3246.08|3237.38|3245.61|3236.91|3246.17|3237.47|3245.6|3236.9|33
1641927240000|2022-01-11 18:54:00|3245.58|3236.88|3245.8|3237.1|3245.8|3237.1|3245.58|3236.88|21
1641927250000|2022-01-11 18:54:10|3245.75|3237.05|3246.95|3238.25|3247.79|3239.09|3245.74|3237.04|35
1641927260000|2022-01-11 18:54:20|3247.37|3238.67|3247.6|3238.9|3247.6|3238.9|3246.71|3238.01|32
1641927270000|2022-01-11 18:54:30|3247.58|3238.88|3246.32|3237.62|3247.58|3238.88|3245.61|3236.91|38
1641927280000|2022-01-11 18:54:40|3245.99|3237.29|3246.39|3237.69|3246.42|3237.72|3245.97|3237.27|25
1641927290000|2022-01-11 18:54:50|3246.04|3237.34|3237.9|3229.2|3246.38|3237.68|3234.54|3225.84|35
1641927300000|2022-01-11 18:55:00|3238.43|3229.73|3238.32|3229.62|3239.11|3230.41|3236.99|3228.29|39
1641927310000|2022-01-11 18:55:10|3238.21|3229.51|3235.83|3227.13|3238.28|3229.58|3235.64|3226.94|38
1641927320000|2022-01-11 18:55:20|3235.84|3227.14|3235.05|3226.35|3235.87|3227.17|3233.49|3224.79|39
1641927330000|2022-01-11 18:55:30|3235.29|3226.59|3235.12|3226.42|3235.68|3226.98|3234.44|3225.74|36
1641927340000|2022-01-11 18:55:40|3235.24|3226.54|3237.17|3228.47|3237.2|3228.5|3235.24|3226.54|37
1641927350000|2022-01-11 18:55:50|3237.12|3228.42|3236.67|3227.97|3237.29|3228.59|3236.39|3227.69|32
1641927360000|2022-01-11 18:56:00|3236.7|3228|3236.6|3227.9|3237.24|3228.54|3236.25|3227.55|38
1641927370000|2022-01-11 18:56:10|3236.59|3227.89|3235.76|3227.06|3236.99|3228.29|3235.76|3227.06|37
1641927380000|2022-01-11 18:56:20|3235.69|3226.99|3235.93|3227.23|3236.28|3227.58|3235.41|3226.71|36
1641927390000|2022-01-11 18:56:30|3235.91|3227.21|3236.13|3227.43|3236.13|3227.43|3235.42|3226.72|33
1641927400000|2022-01-11 18:56:40|3236.07|3227.37|3235.75|3227.05|3236.26|3227.56|3235.62|3226.92|31
1641927410000|2022-01-11 18:56:50|3235.76|3227.06|3235.59|3226.89|3235.81|3227.11|3235.53|3226.83|30
1641927420000|2022-01-11 18:57:00|3235.56|3226.86|3235.59|3226.89|3235.78|3227.08|3235.45|3226.75|32
1641927430000|2022-01-11 18:57:10|3235.62|3226.92|3235.78|3227.08|3236.88|3228.18|3235.42|3226.72|32
1641927440000|2022-01-11 18:57:20|3235.82|3227.12|3236.33|3227.63|3236.4|3227.7|3235.75|3227.05|29
1641927450000|2022-01-11 18:57:30|3236.38|3227.68|3236.24|3227.54|3236.76|3228.06|3236.24|3227.54|34
1641927460000|2022-01-11 18:57:40|3236.27|3227.57|3237.07|3228.37|3237.74|3229.04|3236.23|3227.53|36
1641927470000|2022-01-11 18:57:50|3237.09|3228.39|3237.58|3228.88|3237.89|3229.19|3237.07|3228.37|32
1641927480000|2022-01-11 18:58:00|3238.24|3229.54|3237.18|3228.48|3238.34|3229.64|3237.12|3228.42|31
1641927490000|2022-01-11 18:58:10|3237.12|3228.42|3236.27|3227.57|3237.13|3228.43|3236.27|3227.57|34
1641927500000|2022-01-11 18:58:20|3236.39|3227.69|3236.38|3227.68|3236.73|3228.03|3236.3|3227.6|34
1641927510000|2022-01-11 18:58:30|3236.41|3227.71|3235.79|3227.09|3236.44|3227.74|3235.62|3226.92|36
1641927520000|2022-01-11 18:58:40|3235.93|3227.23|3235.7|3227|3236.16|3227.46|3235.47|3226.77|33
1641927530000|2022-01-11 18:58:50|3235.72|3227.02|3236.11|3227.41|3236.11|3227.41|3235.54|3226.84|19
1641927540000|2022-01-11 18:59:00|3236.07|3227.37|3235.89|3227.19|3236.11|3227.41|3235.66|3226.96|27
1641927550000|2022-01-11 18:59:10|3235.78|3227.08|3236.04|3227.34|3236.09|3227.39|3235.78|3227.08|15
1641927560000|2022-01-11 18:59:20|3236.03|3227.33|3235.92|3227.22|3236.1|3227.4|3235.77|3227.07|20
1641927570000|2022-01-11 18:59:30|3236.04|3227.34|3236.15|3227.45|3236.53|3227.83|3235.62|3226.92|33
1641927580000|2022-01-11 18:59:40|3236.09|3227.39|3236.26|3227.56|3236.51|3227.81|3235.99|3227.29|31
1641927590000|2022-01-11 18:59:50|3236.39|3227.69|3238|3229.3|3238.43|3229.73|3236.39|3227.69|35
1641927600000|2022-01-11 19:00:00|3238.55|3229.85|3239.44|3230.74|3240.43|3231.73|3238.05|3229.35|35
1641927610000|2022-01-11 19:00:10|3239.46|3230.76|3238.85|3230.15|3240.23|3231.53|3238.81|3230.11|33
1641927620000|2022-01-11 19:00:20|3238.87|3230.17|3239.25|3230.55|3240|3231.3|3238.64|3229.94|33
1641927630000|2022-01-11 19:00:30|3239.39|3230.69|3239.61|3230.91|3240.33|3231.63|3239.19|3230.49|31
1641927640000|2022-01-11 19:00:40|3239.82|3231.12|3240.37|3231.67|3240.4|3231.7|3239.61|3230.91|31
1641927650000|2022-01-11 19:00:50|3240.55|3231.85|3240.89|3232.19|3241.78|3233.08|3240.55|3231.85|36
1641927660000|2022-01-11 19:01:00|3240.71|3232.01|3241.57|3232.87|3242|3233.3|3240.56|3231.86|36
1641927670000|2022-01-11 19:01:10|3241.05|3232.35|3240.67|3231.97|3241.63|3232.93|3240.67|3231.97|27
1641927680000|2022-01-11 19:01:20|3240.83|3232.13|3239.93|3231.23|3240.89|3232.19|3239.43|3230.73|30
1641927690000|2022-01-11 19:01:30|3239.95|3231.25|3239.91|3231.21|3240.3|3231.6|3239.84|3231.14|32
1641927700000|2022-01-11 19:01:40|3239.89|3231.19|3239.09|3230.39|3239.95|3231.25|3239.09|3230.39|36
1641927710000|2022-01-11 19:01:50|3239.08|3230.38|3237.61|3228.91|3239.14|3230.44|3237.53|3228.83|37
1641927720000|2022-01-11 19:02:00|3237.55|3228.85|3237.08|3228.38|3237.79|3229.09|3236.84|3228.14|38
1641927730000|2022-01-11 19:02:10|3237.23|3228.53|3237.07|3228.37|3237.85|3229.15|3236.86|3228.16|34
1641927740000|2022-01-11 19:02:20|3237.06|3228.36|3235.97|3227.27|3237.06|3228.36|3235.97|3227.27|38
1641927750000|2022-01-11 19:02:30|3235.95|3227.25|3235.37|3226.67|3236.18|3227.48|3234.86|3226.16|39
1641927760000|2022-01-11 19:02:40|3235.33|3226.63|3236.82|3228.12|3237.12|3228.42|3235.31|3226.61|32
1641927770000|2022-01-11 19:02:50|3236.71|3228.01|3236.99|3228.29|3237.09|3228.39|3236.22|3227.52|37
1641927780000|2022-01-11 19:03:00|3236.93|3228.23|3238.3|3229.6|3238.89|3230.19|3236.77|3228.07|37
1641927790000|2022-01-11 19:03:10|3237.82|3229.12|3237.99|3229.29|3237.99|3229.29|3237.49|3228.79|37
1641927800000|2022-01-11 19:03:20|3237.69|3228.99|3238.67|3229.97|3238.78|3230.08|3237.45|3228.75|34
1641927810000|2022-01-11 19:03:30|3238.83|3230.13|3238.45|3229.75|3238.89|3230.19|3237.92|3229.22|33
1641927820000|2022-01-11 19:03:40|3238.97|3230.27|3239.07|3230.37|3239.35|3230.65|3238.04|3229.34|30
1641927830000|2022-01-11 19:03:50|3239|3230.3|3237.76|3229.06|3239.07|3230.37|3237.61|3228.91|33
1641927840000|2022-01-11 19:04:00|3237.75|3229.05|3236.88|3228.18|3238.56|3229.86|3236.88|3228.18|38
1641927850000|2022-01-11 19:04:10|3236.72|3228.02|3236.91|3228.21|3237.05|3228.35|3236.23|3227.53|30
1641927860000|2022-01-11 19:04:20|3236.99|3228.29|3235.94|3227.24|3237.68|3228.98|3235.76|3227.06|33
1641927870000|2022-01-11 19:04:30|3235.87|3227.17|3236.39|3227.69|3237.09|3228.39|3235.87|3227.17|23
1641927880000|2022-01-11 19:04:40|3236.33|3227.63|3234.08|3225.38|3236.33|3227.63|3233.93|3225.23|36
1641927890000|2022-01-11 19:04:50|3234.09|3225.39|3234.9|3226.2|3234.9|3226.2|3233.66|3224.96|36
1641927900000|2022-01-11 19:05:00|3234.89|3226.19|3235.33|3226.63|3235.33|3226.63|3234.38|3225.68|34
1641927910000|2022-01-11 19:05:10|3235.08|3226.38|3235|3226.3|3236.35|3227.65|3234.94|3226.24|37
1641927920000|2022-01-11 19:05:20|3235.04|3226.34|3236.66|3227.96|3236.67|3227.97|3235.04|3226.34|31
1641927930000|2022-01-11 19:05:30|3236.67|3227.97|3236.43|3227.73|3236.67|3227.97|3235.77|3227.07|26
1641927940000|2022-01-11 19:05:40|3236.44|3227.74|3235.79|3227.09|3237.01|3228.31|3235.75|3227.05|34
1641927950000|2022-01-11 19:05:50|3235.78|3227.08|3236.03|3227.33|3236.21|3227.51|3235.76|3227.06|27
1641927960000|2022-01-11 19:06:00|3236.2|3227.5|3236.58|3227.88|3236.66|3227.96|3235.97|3227.27|23
1641927970000|2022-01-11 19:06:10|3236.52|3227.82|3236.38|3227.68|3236.77|3228.07|3236.19|3227.49|28
1641927980000|2022-01-11 19:06:20|3236.45|3227.75|3237.99|3229.29|3237.99|3229.29|3236.45|3227.75|35
1641927990000|2022-01-11 19:06:30|3238.04|3229.34|3237.58|3228.88|3238.77|3230.07|3237.55|3228.85|32
1641928000000|2022-01-11 19:06:40|3237.55|3228.85|3237.69|3228.99|3237.75|3229.05|3237.23|3228.53|31
1641928010000|2022-01-11 19:06:50|3237.68|3228.98|3237.56|3228.86|3237.72|3229.02|3237.51|3228.81|19
1641928020000|2022-01-11 19:07:00|3237.57|3228.87|3237.62|3228.92|3237.9|3229.2|3237.57|3228.87|26
1641928030000|2022-01-11 19:07:10|3237.3|3228.6|3237.47|3228.77|3237.64|3228.94|3237.04|3228.34|36
1641928040000|2022-01-11 19:07:20|3237.36|3228.66|3237.9|3229.2|3237.9|3229.2|3237.36|3228.66|26
1641928050000|2022-01-11 19:07:30|3237.77|3229.07|3236.46|3227.76|3237.82|3229.12|3236.46|3227.76|29
1641928060000|2022-01-11 19:07:40|3236.45|3227.75|3236.39|3227.69|3236.55|3227.85|3236.29|3227.59|29
1641928070000|2022-01-11 19:07:50|3236.22|3227.52|3233.89|3225.19|3236.28|3227.58|3233.87|3225.17|33
1641928080000|2022-01-11 19:08:00|3233.9|3225.2|3232.96|3224.26|3234.2|3225.5|3232.87|3224.17|34
1641928090000|2022-01-11 19:08:10|3232.98|3224.28|3234.43|3225.73|3234.8|3226.1|3232.87|3224.17|35
1641928100000|2022-01-11 19:08:20|3234.52|3225.82|3234.94|3226.24|3235.27|3226.57|3234.49|3225.79|35
1641928110000|2022-01-11 19:08:30|3235.03|3226.33|3234.62|3225.92|3235.06|3226.36|3234.58|3225.88|25
1641928120000|2022-01-11 19:08:40|3234.59|3225.89|3232.46|3223.76|3234.62|3225.92|3232.44|3223.74|33
1641928130000|2022-01-11 19:08:50|3232.48|3223.78|3228.99|3220.29|3232.6|3223.9|3228.99|3220.29|35
1641928140000|2022-01-11 19:09:00|3228.85|3220.15|3228.64|3219.94|3229.35|3220.65|3228.23|3219.53|39
1641928150000|2022-01-11 19:09:10|3228.77|3220.07|3229.34|3220.64|3230.38|3221.68|3228.63|3219.93|39
1641928160000|2022-01-11 19:09:20|3229.37|3220.67|3230.52|3221.82|3230.52|3221.82|3229.36|3220.66|36
1641928170000|2022-01-11 19:09:30|3230.69|3221.99|3225.92|3217.22|3231.46|3222.76|3225.92|3217.22|39
1641928180000|2022-01-11 19:09:40|3226.01|3217.31|3223.18|3214.48|3226.54|3217.84|3222.82|3214.12|39
1641928190000|2022-01-11 19:09:50|3222.71|3214.01|3226.04|3217.34|3226.04|3217.34|3222.71|3214.01|38
1641928200000|2022-01-11 19:10:00|3226.28|3217.58|3225.19|3216.49|3226.28|3217.58|3224.86|3216.16|36
1641928210000|2022-01-11 19:10:10|3225.18|3216.48|3225.7|3217|3225.82|3217.12|3225.13|3216.43|37
1641928220000|2022-01-11 19:10:20|3225.71|3217.01|3227|3218.3|3227.02|3218.32|3225.69|3216.99|24
1641928230000|2022-01-11 19:10:30|3226.57|3217.87|3228.02|3219.32|3228.05|3219.35|3226.57|3217.87|35
1641928240000|2022-01-11 19:10:40|3228.06|3219.36|3227.48|3218.78|3228.06|3219.36|3227.34|3218.64|29
1641928250000|2022-01-11 19:10:50|3227.47|3218.77|3227.55|3218.85|3227.67|3218.97|3227.12|3218.42|28
1641928260000|2022-01-11 19:11:00|3228.35|3219.65|3229.88|3221.18|3230.05|3221.35|3227.83|3219.13|31
1641928270000|2022-01-11 19:11:10|3229.89|3221.19|3228.69|3219.99|3230.08|3221.38|3228.12|3219.42|38
1641928280000|2022-01-11 19:11:20|3228.67|3219.97|3228.89|3220.19|3229.11|3220.41|3228.47|3219.77|35
1641928290000|2022-01-11 19:11:30|3228.83|3220.13|3228.9|3220.2|3229.09|3220.39|3228.37|3219.67|37
1641928300000|2022-01-11 19:11:40|3228.67|3219.97|3227.23|3218.53|3228.75|3220.05|3227|3218.3|36
1641928310000|2022-01-11 19:11:50|3227.64|3218.94|3228.79|3220.09|3228.79|3220.09|3227.21|3218.51|30
1641928320000|2022-01-11 19:12:00|3228.47|3219.77|3229.83|3221.13|3229.95|3221.25|3228.06|3219.36|31
1641928330000|2022-01-11 19:12:10|3229.84|3221.14|3230.76|3222.06|3230.86|3222.16|3229.61|3220.91|31
1641928340000|2022-01-11 19:12:20|3230.67|3221.97|3228.88|3220.18|3230.67|3221.97|3228.73|3220.03|36
1641928350000|2022-01-11 19:12:30|3228.98|3220.28|3229.35|3220.65|3229.39|3220.69|3227.76|3219.06|38
1641928360000|2022-01-11 19:12:40|3229.6|3220.9|3229.75|3221.05|3229.96|3221.26|3228.9|3220.2|34
1641928370000|2022-01-11 19:12:50|3230|3221.3|3228.56|3219.86|3230.98|3222.28|3228.56|3219.86|37
1641928380000|2022-01-11 19:13:00|3228.58|3219.88|3228.62|3219.92|3229.17|3220.47|3228.58|3219.88|33
1641928390000|2022-01-11 19:13:10|3228.21|3219.51|3228.95|3220.25|3228.95|3220.25|3228.21|3219.51|34
1641928400000|2022-01-11 19:13:20|3229.08|3220.38|3229.65|3220.95|3229.9|3221.2|3228.98|3220.28|34
1641928410000|2022-01-11 19:13:30|3229.72|3221.02|3230.07|3221.37|3230.07|3221.37|3229.72|3221.02|11
1641928420000|2022-01-11 19:13:40|3230.08|3221.38|3230.53|3221.83|3230.56|3221.86|3229.65|3220.95|21
1641928430000|2022-01-11 19:13:50|3230.6|3221.9|3230.92|3222.22|3231.06|3222.36|3230.21|3221.51|26
1641928440000|2022-01-11 19:14:00|3231.26|3222.56|3231.53|3222.83|3231.53|3222.83|3231.09|3222.39|30
1641928450000|2022-01-11 19:14:10|3231.42|3222.72|3231.67|3222.97|3231.96|3223.26|3231.42|3222.72|17
1641928460000|2022-01-11 19:14:20|3231.55|3222.85|3231.99|3223.29|3232.01|3223.31|3231.55|3222.85|20
1641928470000|2022-01-11 19:14:30|3231.96|3223.26|3231.49|3222.79|3231.99|3223.29|3231.1|3222.4|35
1641928480000|2022-01-11 19:14:40|3231.5|3222.8|3231.78|3223.08|3231.87|3223.17|3231.49|3222.79|21
1641928490000|2022-01-11 19:14:50|3231.73|3223.03|3232.05|3223.35|3232.05|3223.35|3231.63|3222.93|28
1641928500000|2022-01-11 19:15:00|3232.01|3223.31|3231.92|3223.22|3232.78|3224.08|3231.76|3223.06|32
1641928510000|2022-01-11 19:15:10|3231.91|3223.21|3232.6|3223.9|3232.6|3223.9|3231.91|3223.21|15
1641928520000|2022-01-11 19:15:20|3232.69|3223.99|3233.48|3224.78|3233.98|3225.28|3232.69|3223.99|22
1641928530000|2022-01-11 19:15:30|3233.57|3224.87|3233.55|3224.85|3233.69|3224.99|3233.17|3224.47|22
1641928540000|2022-01-11 19:15:40|3233.53|3224.83|3232.47|3223.77|3233.53|3224.83|3232.37|3223.67|22
1641928550000|2022-01-11 19:15:50|3232.33|3223.63|3232.8|3224.1|3233.48|3224.78|3232.13|3223.43|22
1641928560000|2022-01-11 19:16:00|3232.96|3224.26|3232.9|3224.2|3233.68|3224.98|3232.78|3224.08|27
1641928570000|2022-01-11 19:16:10|3232.96|3224.26|3234.03|3225.33|3234.55|3225.85|3232.7|3224|29
1641928580000|2022-01-11 19:16:20|3233.86|3225.16|3234.75|3226.05|3234.77|3226.07|3233.68|3224.98|23
1641928590000|2022-01-11 19:16:30|3234.76|3226.06|3234.72|3226.02|3234.76|3226.06|3234.59|3225.89|16
1641928600000|2022-01-11 19:16:40|3234.74|3226.04|3234.36|3225.66|3234.92|3226.22|3233.83|3225.13|31
1641928610000|2022-01-11 19:16:50|3234.47|3225.77|3234.22|3225.52|3234.61|3225.91|3233.96|3225.26|31
1641928620000|2022-01-11 19:17:00|3234.32|3225.62|3234.73|3226.03|3234.73|3226.03|3234.32|3225.62|20
1641928630000|2022-01-11 19:17:10|3234.59|3225.89|3234.26|3225.56|3234.71|3226.01|3233.86|3225.16|22
1641928640000|2022-01-11 19:17:20|3234.27|3225.57|3234.14|3225.44|3234.32|3225.62|3233.79|3225.09|28
1641928650000|2022-01-11 19:17:30|3234.22|3225.52|3233.96|3225.26|3234.46|3225.76|3233.87|3225.17|24
1641928660000|2022-01-11 19:17:40|3234.38|3225.68|3234.44|3225.74|3234.53|3225.83|3234.02|3225.32|29
1641928670000|2022-01-11 19:17:50|3234.43|3225.73|3234.84|3226.14|3235|3226.3|3234.14|3225.44|30
1641928680000|2022-01-11 19:18:00|3234.87|3226.17|3234.88|3226.18|3235.24|3226.54|3234.49|3225.79|35
1641928690000|2022-01-11 19:18:10|3234.91|3226.21|3234.62|3225.92|3234.91|3226.21|3234.31|3225.61|29
1641928700000|2022-01-11 19:18:20|3234.66|3225.96|3234.95|3226.25|3235.08|3226.38|3234.48|3225.78|27
1641928710000|2022-01-11 19:18:30|3234.82|3226.12|3234.6|3225.9|3235|3226.3|3234.48|3225.78|33
1641928720000|2022-01-11 19:18:40|3234.58|3225.88|3234.74|3226.04|3235.38|3226.68|3234.51|3225.81|33
1641928730000|2022-01-11 19:18:50|3235|3226.3|3234.52|3225.82|3235.02|3226.32|3234.36|3225.66|32
1641928740000|2022-01-11 19:19:00|3234.77|3226.07|3236.65|3227.95|3236.65|3227.95|3234.47|3225.77|34
1641928750000|2022-01-11 19:19:10|3236.82|3228.12|3236.99|3228.29|3236.99|3228.29|3236.01|3227.31|21
1641928760000|2022-01-11 19:19:20|3237.1|3228.4|3237.37|3228.67|3237.97|3229.27|3236.47|3227.77|34
1641928770000|2022-01-11 19:19:30|3237.38|3228.68|3236.96|3228.26|3237.89|3229.19|3236.66|3227.96|30
1641928780000|2022-01-11 19:19:40|3236.98|3228.28|3237.54|3228.84|3237.63|3228.93|3236.93|3228.23|31
1641928790000|2022-01-11 19:19:50|3237.52|3228.82|3237.07|3228.37|3237.55|3228.85|3236.4|3227.7|34
1641928800000|2022-01-11 19:20:00|3237.12|3228.42|3237.61|3228.91|3237.88|3229.18|3237.11|3228.41|22
1641928810000|2022-01-11 19:20:10|3237.55|3228.85|3236.82|3228.12|3237.55|3228.85|3235.98|3227.28|36
1641928820000|2022-01-11 19:20:20|3236.97|3228.27|3236.74|3228.04|3237.02|3228.32|3236.74|3228.04|18
1641928830000|2022-01-11 19:20:30|3236.77|3228.07|3236.68|3227.98|3236.92|3228.22|3236.47|3227.77|20
1641928840000|2022-01-11 19:20:40|3236.7|3228|3236.8|3228.1|3236.88|3228.18|3236.59|3227.89|31
1641928850000|2022-01-11 19:20:50|3236.77|3228.07|3235.98|3227.28|3236.87|3228.17|3235.81|3227.11|36
1641928860000|2022-01-11 19:21:00|3236.01|3227.31|3234.94|3226.24|3236.1|3227.4|3234.85|3226.15|30
1641928870000|2022-01-11 19:21:10|3235.01|3226.31|3235.7|3227|3235.72|3227.02|3234.93|3226.23|22
1641928880000|2022-01-11 19:21:20|3235.6|3226.9|3236.42|3227.72|3236.57|3227.87|3235.4|3226.7|31
1641928890000|2022-01-11 19:21:30|3236.55|3227.85|3235.22|3226.52|3236.55|3227.85|3235.03|3226.33|33
1641928900000|2022-01-11 19:21:40|3235.23|3226.53|3233.89|3225.19|3235.36|3226.66|3233.56|3224.86|32
1641928910000|2022-01-11 19:21:50|3233.97|3225.27|3234.12|3225.42|3234.4|3225.7|3233.97|3225.27|36
1641928920000|2022-01-11 19:22:00|3234.13|3225.43|3235.13|3226.43|3235.51|3226.81|3234.05|3225.35|34
1641928930000|2022-01-11 19:22:10|3235.09|3226.39|3236.63|3227.93|3236.63|3227.93|3234.77|3226.07|34
1641928940000|2022-01-11 19:22:20|3236.55|3227.85|3236.21|3227.51|3236.63|3227.93|3236.03|3227.33|35
1641928950000|2022-01-11 19:22:30|3236.15|3227.45|3236.41|3227.71|3236.51|3227.81|3236.02|3227.32|30
1641928960000|2022-01-11 19:22:40|3236.43|3227.73|3237.43|3228.73|3237.48|3228.78|3236.28|3227.58|27
1641928970000|2022-01-11 19:22:50|3237.11|3228.41|3236.09|3227.39|3237.44|3228.74|3235.78|3227.08|30
1641928980000|2022-01-11 19:23:00|3236.25|3227.55|3236.17|3227.47|3236.5|3227.8|3236.16|3227.46|27
1641928990000|2022-01-11 19:23:10|3236.19|3227.49|3236.21|3227.51|3236.39|3227.69|3236.19|3227.49|20
1641929000000|2022-01-11 19:23:20|3236.2|3227.5|3236.52|3227.82|3236.54|3227.84|3236.2|3227.5|33
1641929010000|2022-01-11 19:23:30|3236.43|3227.73|3234.89|3226.19|3236.55|3227.85|3234.86|3226.16|31
1641929020000|2022-01-11 19:23:40|3234.87|3226.17|3234.83|3226.13|3235.02|3226.32|3234.59|3225.89|29
1641929030000|2022-01-11 19:23:50|3235.01|3226.31|3235.09|3226.39|3235.13|3226.43|3234.73|3226.03|25
1641929040000|2022-01-11 19:24:00|3235.14|3226.44|3234.26|3225.56|3235.28|3226.58|3234.02|3225.32|35
1641929050000|2022-01-11 19:24:10|3234.25|3225.55|3235.03|3226.33|3235.15|3226.45|3234.2|3225.5|34
1641929060000|2022-01-11 19:24:20|3234.96|3226.26|3235.23|3226.53|3235.23|3226.53|3234.67|3225.97|30
1641929070000|2022-01-11 19:24:30|3235.28|3226.58|3235.22|3226.52|3235.28|3226.58|3235.14|3226.44|16
1641929080000|2022-01-11 19:24:40|3235.23|3226.53|3236.56|3227.86|3236.56|3227.86|3235.23|3226.53|31
1641929090000|2022-01-11 19:24:50|3236.53|3227.83|3236.63|3227.93|3237.25|3228.55|3236.53|3227.83|22
1641929100000|2022-01-11 19:25:00|3236.47|3227.77|3236.39|3227.69|3236.89|3228.19|3236.29|3227.59|32
1641929110000|2022-01-11 19:25:10|3236.45|3227.75|3237.55|3228.85|3237.61|3228.91|3236.12|3227.42|33
1641929120000|2022-01-11 19:25:20|3237.51|3228.81|3238.6|3229.9|3238.6|3229.9|3237.15|3228.45|35
1641929130000|2022-01-11 19:25:30|3238.55|3229.85|3238.5|3229.8|3238.91|3230.21|3237.8|3229.1|33
1641929140000|2022-01-11 19:25:40|3238.26|3229.56|3237.42|3228.72|3238.43|3229.73|3237.15|3228.45|38
1641929150000|2022-01-11 19:25:50|3237.23|3228.53|3236.97|3228.27|3237.24|3228.54|3236.94|3228.24|28
1641929160000|2022-01-11 19:26:00|3237|3228.3|3235.75|3227.05|3237|3228.3|3235.71|3227.01|34
1641929170000|2022-01-11 19:26:10|3236.03|3227.33|3234.5|3225.8|3236.2|3227.5|3233.96|3225.26|35
1641929180000|2022-01-11 19:26:20|3234.32|3225.62|3234.7|3226|3234.95|3226.25|3234.31|3225.61|38
1641929190000|2022-01-11 19:26:30|3234.69|3225.99|3231.47|3222.77|3234.69|3225.99|3231.47|3222.77|35
1641929200000|2022-01-11 19:26:40|3231.48|3222.78|3230.69|3221.99|3231.48|3222.78|3230.69|3221.99|30
1641929210000|2022-01-11 19:26:50|3231.21|3222.51|3231.96|3223.26|3232.22|3223.52|3230.98|3222.28|31
1641929220000|2022-01-11 19:27:00|3231.64|3222.94|3232.81|3224.11|3232.81|3224.11|3231.64|3222.94|37
1641929230000|2022-01-11 19:27:10|3233.04|3224.34|3232.82|3224.12|3233.86|3225.16|3232.56|3223.86|37
1641929240000|2022-01-11 19:27:20|3232.99|3224.29|3232.04|3223.34|3233.43|3224.73|3232.04|3223.34|30
1641929250000|2022-01-11 19:27:30|3232.1|3223.4|3232.41|3223.71|3232.43|3223.73|3231.9|3223.2|31
1641929260000|2022-01-11 19:27:40|3232.4|3223.7|3231.73|3223.03|3232.4|3223.7|3231.64|3222.94|30
1641929270000|2022-01-11 19:27:50|3231.68|3222.98|3233.13|3224.43|3233.14|3224.44|3231.68|3222.98|38
1641929280000|2022-01-11 19:28:00|3233.14|3224.44|3232.94|3224.24|3233.14|3224.44|3232.9|3224.2|22
1641929290000|2022-01-11 19:28:10|3232.93|3224.23|3232.84|3224.14|3233.23|3224.53|3232.81|3224.11|23
1641929300000|2022-01-11 19:28:20|3232.83|3224.13|3232.71|3224.01|3233.49|3224.79|3232.35|3223.65|36
1641929310000|2022-01-11 19:28:30|3232.78|3224.08|3232.94|3224.24|3233.39|3224.69|3232.71|3224.01|34
1641929320000|2022-01-11 19:28:40|3232.97|3224.27|3233.91|3225.21|3233.91|3225.21|3232.97|3224.27|15
1641929330000|2022-01-11 19:28:50|3233.84|3225.14|3234.61|3225.91|3234.93|3226.23|3233.83|3225.13|12
1641929340000|2022-01-11 19:29:00|3234.63|3225.93|3233.71|3225.01|3234.69|3225.99|3233.67|3224.97|28
1641929350000|2022-01-11 19:29:10|3233.7|3225|3233.91|3225.21|3233.92|3225.22|3233.68|3224.98|26
1641929360000|2022-01-11 19:29:20|3233.92|3225.22|3234.01|3225.31|3234.27|3225.57|3233.27|3224.57|28
1641929370000|2022-01-11 19:29:30|3234|3225.3|3234.23|3225.53|3234.28|3225.58|3233.91|3225.21|32
1641929380000|2022-01-11 19:29:40|3234.24|3225.54|3234.98|3226.28|3236.42|3227.72|3234.24|3225.54|36
1641929390000|2022-01-11 19:29:50|3234.88|3226.18|3234.94|3226.24|3235.84|3227.14|3234.84|3226.14|37
1641929400000|2022-01-11 19:30:00|3234.95|3226.25|3233.17|3224.47|3235|3226.3|3233.07|3224.37|35
1641929410000|2022-01-11 19:30:10|3233.2|3224.5|3231.91|3223.21|3233.26|3224.56|3231.71|3223.01|31
1641929420000|2022-01-11 19:30:20|3231.93|3223.23|3234.17|3225.47|3234.17|3225.47|3231.82|3223.12|38
1641929430000|2022-01-11 19:30:30|3233.86|3225.16|3230.68|3221.98|3233.87|3225.17|3230.34|3221.64|38
1641929440000|2022-01-11 19:30:40|3230.67|3221.97|3230.03|3221.33|3231.22|3222.52|3229.96|3221.26|36
1641929450000|2022-01-11 19:30:50|3230.1|3221.4|3229.62|3220.92|3230.11|3221.41|3229.41|3220.71|36
1641929460000|2022-01-11 19:31:00|3229.6|3220.9|3229.53|3220.83|3229.77|3221.07|3229.38|3220.68|32
1641929470000|2022-01-11 19:31:10|3229.59|3220.89|3228.22|3219.52|3229.7|3221|3228.14|3219.44|38
1641929480000|2022-01-11 19:31:20|3228.3|3219.6|3226.62|3217.92|3228.56|3219.86|3226.37|3217.67|38
1641929490000|2022-01-11 19:31:30|3226.61|3217.91|3226.86|3218.16|3226.86|3218.16|3226.4|3217.7|38
1641929500000|2022-01-11 19:31:40|3226.8|3218.1|3226.52|3217.82|3228.41|3219.71|3226.52|3217.82|34
1641929510000|2022-01-11 19:31:50|3226.47|3217.77|3226.97|3218.27|3227.21|3218.51|3225.94|3217.24|37
1641929520000|2022-01-11 19:32:00|3227|3218.3|3228.24|3219.54|3228.96|3220.26|3227|3218.3|39
1641929530000|2022-01-11 19:32:10|3228.16|3219.46|3228.3|3219.6|3228.65|3219.95|3228.03|3219.33|37
1641929540000|2022-01-11 19:32:20|3228.43|3219.73|3228.91|3220.21|3228.91|3220.21|3228.43|3219.73|36
1641929550000|2022-01-11 19:32:30|3229.15|3220.45|3228.94|3220.24|3229.23|3220.53|3228.6|3219.9|32
1641929560000|2022-01-11 19:32:40|3229|3220.3|3228.21|3219.51|3229|3220.3|3228.01|3219.31|36
1641929570000|2022-01-11 19:32:50|3228.2|3219.5|3228.9|3220.2|3228.9|3220.2|3228.17|3219.47|30
1641929580000|2022-01-11 19:33:00|3228.79|3220.09|3228.42|3219.72|3229.87|3221.17|3228.35|3219.65|39
1641929590000|2022-01-11 19:33:10|3228.43|3219.73|3227.14|3218.44|3228.52|3219.82|3226.99|3218.29|32
1641929600000|2022-01-11 19:33:20|3227.33|3218.63|3228.09|3219.39|3228.3|3219.6|3227.33|3218.63|33
1641929610000|2022-01-11 19:33:30|3227.97|3219.27|3228.32|3219.62|3228.84|3220.14|3227.97|3219.27|38
1641929620000|2022-01-11 19:33:40|3228.29|3219.59|3228.23|3219.53|3228.41|3219.71|3227.54|3218.84|33
1641929630000|2022-01-11 19:33:50|3228.25|3219.55|3228.33|3219.63|3228.47|3219.77|3228.19|3219.49|27
1641929640000|2022-01-11 19:34:00|3228.28|3219.58|3228.18|3219.48|3228.39|3219.69|3227.73|3219.03|39
1641929650000|2022-01-11 19:34:10|3228.07|3219.37|3228.81|3220.11|3229.69|3220.99|3228.07|3219.37|38
1641929660000|2022-01-11 19:34:20|3228.78|3220.08|3228.73|3220.03|3228.83|3220.13|3228.62|3219.92|22
1641929670000|2022-01-11 19:34:30|3228.8|3220.1|3229.83|3221.13|3230.45|3221.75|3228.66|3219.96|26
1641929680000|2022-01-11 19:34:40|3229.82|3221.12|3229.42|3220.72|3229.82|3221.12|3228.85|3220.15|31
1641929690000|2022-01-11 19:34:50|3229.71|3221.01|3230.09|3221.39|3230.09|3221.39|3229.17|3220.47|22
1641929700000|2022-01-11 19:35:00|3229.98|3221.28|3229.72|3221.02|3231.29|3222.59|3229.64|3220.94|35
1641929710000|2022-01-11 19:35:10|3229.88|3221.18|3228.89|3220.19|3229.88|3221.18|3228.75|3220.05|36
1641929720000|2022-01-11 19:35:20|3229.08|3220.38|3227.85|3219.15|3229.08|3220.38|3227.63|3218.93|33
1641929730000|2022-01-11 19:35:30|3227.89|3219.19|3228.36|3219.66|3228.51|3219.81|3227.79|3219.09|34
1641929740000|2022-01-11 19:35:40|3228.39|3219.69|3227.56|3218.86|3228.39|3219.69|3227.36|3218.66|38
1641929750000|2022-01-11 19:35:50|3227.7|3219|3229.16|3220.46|3229.23|3220.53|3227.6|3218.9|34
1641929760000|2022-01-11 19:36:00|3229.2|3220.5|3229.61|3220.91|3230.21|3221.51|3229.12|3220.42|31
1641929770000|2022-01-11 19:36:10|3229.6|3220.9|3230|3221.3|3230.75|3222.05|3229.6|3220.9|29
1641929780000|2022-01-11 19:36:20|3229.99|3221.29|3229.42|3220.72|3230.77|3222.07|3229.42|3220.72|32
1641929790000|2022-01-11 19:36:30|3229.41|3220.71|3229.59|3220.89|3229.85|3221.15|3229.41|3220.71|35
1641929800000|2022-01-11 19:36:40|3229.67|3220.97|3230.47|3221.77|3230.86|3222.16|3229.57|3220.87|34
1641929810000|2022-01-11 19:36:50|3230.32|3221.62|3230.78|3222.08|3231.21|3222.51|3230.07|3221.37|34
1641929820000|2022-01-11 19:37:00|3230.89|3222.19|3229.72|3221.02|3231.07|3222.37|3229.66|3220.96|38
1641929830000|2022-01-11 19:37:10|3229.78|3221.08|3230.6|3221.9|3230.6|3221.9|3229.7|3221|28
1641929840000|2022-01-11 19:37:20|3230.61|3221.91|3230.56|3221.86|3230.65|3221.95|3230.5|3221.8|23
1641929850000|2022-01-11 19:37:30|3230.53|3221.83|3230.63|3221.93|3230.65|3221.95|3230.53|3221.83|21
1641929860000|2022-01-11 19:37:40|3230.62|3221.92|3232.53|3223.83|3232.68|3223.98|3230.62|3221.92|32
1641929870000|2022-01-11 19:37:50|3232.52|3223.82|3231.39|3222.69|3232.53|3223.83|3231.22|3222.52|32
1641929880000|2022-01-11 19:38:00|3231.44|3222.74|3231.99|3223.29|3232.2|3223.5|3231.43|3222.73|20
1641929890000|2022-01-11 19:38:10|3232.01|3223.31|3233.65|3224.95|3233.97|3225.27|3232.01|3223.31|31
1641929900000|2022-01-11 19:38:20|3233.75|3225.05|3233.5|3224.8|3233.95|3225.25|3233.17|3224.47|37
1641929910000|2022-01-11 19:38:30|3233.56|3224.86|3233.3|3224.6|3233.78|3225.08|3232.72|3224.02|34
1641929920000|2022-01-11 19:38:40|3233.64|3224.94|3232.65|3223.95|3233.82|3225.12|3232.65|3223.95|29
1641929930000|2022-01-11 19:38:50|3232.63|3223.93|3233.1|3224.4|3233.45|3224.75|3232.58|3223.88|34
1641929940000|2022-01-11 19:39:00|3233.05|3224.35|3232.92|3224.22|3233.68|3224.98|3232.92|3224.22|31
1641929950000|2022-01-11 19:39:10|3232.94|3224.24|3233.24|3224.54|3233.24|3224.54|3232.51|3223.81|28
1641929960000|2022-01-11 19:39:20|3233.01|3224.31|3233.36|3224.66|3233.82|3225.12|3232.61|3223.91|32
1641929970000|2022-01-11 19:39:30|3233.38|3224.68|3235.42|3226.72|3235.42|3226.72|3233.38|3224.68|31
1641929980000|2022-01-11 19:39:40|3235.59|3226.89|3236.76|3228.06|3236.99|3228.29|3235.57|3226.87|28
1641929990000|2022-01-11 19:39:50|3236.75|3228.05|3235.71|3227.01|3236.88|3228.18|3235.13|3226.43|31
1641930000000|2022-01-11 19:40:00|3235.61|3226.91|3236.58|3227.88|3236.87|3228.17|3235.61|3226.91|32
1641930010000|2022-01-11 19:40:10|3236.66|3227.96|3236.65|3227.95|3237.16|3228.46|3236.62|3227.92|30
1641930020000|2022-01-11 19:40:20|3236.62|3227.92|3237.51|3228.81|3237.51|3228.81|3236.59|3227.89|29
1641930030000|2022-01-11 19:40:30|3237.6|3228.9|3237.95|3229.25|3238.45|3229.75|3237.6|3228.9|34
1641930040000|2022-01-11 19:40:40|3238.08|3229.38|3237.9|3229.2|3238.18|3229.48|3237.59|3228.89|31
1641930050000|2022-01-11 19:40:50|3237.95|3229.25|3237.7|3229|3238.05|3229.35|3237.29|3228.59|28
1641930060000|2022-01-11 19:41:00|3237.78|3229.08|3237.51|3228.81|3237.92|3229.22|3237.51|3228.81|29
1641930070000|2022-01-11 19:41:10|3237.68|3228.98|3238.68|3229.98|3238.68|3229.98|3237.68|3228.98|34
1641930080000|2022-01-11 19:41:20|3238.62|3229.92|3238.24|3229.54|3239.82|3231.12|3238.21|3229.51|22
1641930090000|2022-01-11 19:41:30|3238.9|3230.2|3239.66|3230.96|3240.13|3231.43|3238.9|3230.2|23
1641930100000|2022-01-11 19:41:40|3239.65|3230.95|3239.52|3230.82|3239.95|3231.25|3239.43|3230.73|32
1641930110000|2022-01-11 19:41:50|3239.59|3230.89|3240.07|3231.37|3240.5|3231.8|3239.33|3230.63|30
1641930120000|2022-01-11 19:42:00|3240.04|3231.34|3239.39|3230.69|3240.25|3231.55|3239.39|3230.69|31
1641930130000|2022-01-11 19:42:10|3239.45|3230.75|3239.62|3230.92|3240.2|3231.5|3239.39|3230.69|23
1641930140000|2022-01-11 19:42:20|3239.61|3230.91|3239.73|3231.03|3240.21|3231.51|3238.95|3230.25|21
1641930150000|2022-01-11 19:42:30|3240.05|3231.35|3239.96|3231.26|3240.68|3231.98|3239.73|3231.03|35
1641930160000|2022-01-11 19:42:40|3240.05|3231.35|3240.01|3231.31|3240.35|3231.65|3238.98|3230.28|29
1641930170000|2022-01-11 19:42:50|3239.91|3231.21|3238.9|3230.2|3239.92|3231.22|3238.9|3230.2|25
1641930180000|2022-01-11 19:43:00|3238.92|3230.22|3238.61|3229.91|3238.92|3230.22|3238.27|3229.57|36
1641930190000|2022-01-11 19:43:10|3238.51|3229.81|3238.68|3229.98|3238.85|3230.15|3238.51|3229.81|28
1641930200000|2022-01-11 19:43:20|3238.69|3229.99|3238.43|3229.73|3238.77|3230.07|3238.43|3229.73|28
1641930210000|2022-01-11 19:43:30|3238.42|3229.72|3237.54|3228.84|3238.48|3229.78|3237.14|3228.44|35
1641930220000|2022-01-11 19:43:40|3237.55|3228.85|3238.39|3229.69|3238.66|3229.96|3237.49|3228.79|34
1641930230000|2022-01-11 19:43:50|3238.36|3229.66|3238.49|3229.79|3238.63|3229.93|3238.36|3229.66|31
1641930240000|2022-01-11 19:44:00|3238.07|3229.37|3236.75|3228.05|3238.08|3229.38|3236.75|3228.05|24
1641930250000|2022-01-11 19:44:10|3236.47|3227.77|3238.02|3229.32|3238.03|3229.33|3236.43|3227.73|36
1641930260000|2022-01-11 19:44:20|3238.03|3229.33|3237.91|3229.21|3238.03|3229.33|3237.86|3229.16|21
1641930270000|2022-01-11 19:44:30|3237.87|3229.17|3237.3|3228.6|3237.87|3229.17|3237.15|3228.45|30
1641930280000|2022-01-11 19:44:40|3237.42|3228.72|3238.72|3230.02|3238.95|3230.25|3237.3|3228.6|32
1641930290000|2022-01-11 19:44:50|3238.7|3230|3238.98|3230.28|3239.17|3230.47|3238.65|3229.95|28
1641930300000|2022-01-11 19:45:00|3239.02|3230.32|3240.07|3231.37|3240.52|3231.82|3239.02|3230.32|29
1641930310000|2022-01-11 19:45:10|3240.06|3231.36|3239.57|3230.87|3240.1|3231.4|3239.38|3230.68|33
1641930320000|2022-01-11 19:45:20|3239.58|3230.88|3242.56|3233.86|3242.56|3233.86|3239.58|3230.88|33
1641930330000|2022-01-11 19:45:30|3242.91|3234.21|3241.66|3232.96|3242.91|3234.21|3241.5|3232.8|38
1641930340000|2022-01-11 19:45:40|3241.7|3233|3240.86|3232.16|3241.87|3233.17|3240.86|3232.16|27
1641930350000|2022-01-11 19:45:50|3240.77|3232.07|3240.94|3232.24|3241.25|3232.55|3240.13|3231.43|39
1641930360000|2022-01-11 19:46:00|3240.85|3232.15|3242.31|3233.61|3242.31|3233.61|3240.48|3231.78|36
1641930370000|2022-01-11 19:46:10|3242.21|3233.51|3241.91|3233.21|3242.68|3233.98|3241.35|3232.65|40
1641930380000|2022-01-11 19:46:20|3241.77|3233.07|3241.97|3233.27|3242.19|3233.49|3241.77|3233.07|28
1641930390000|2022-01-11 19:46:30|3241.98|3233.28|3242.17|3233.47|3242.19|3233.49|3241.93|3233.23|18
1641930400000|2022-01-11 19:46:40|3242.41|3233.71|3241.97|3233.27|3242.41|3233.71|3241.89|3233.19|25
1641930410000|2022-01-11 19:46:50|3241.94|3233.24|3241.67|3232.97|3241.98|3233.28|3241.37|3232.67|28
1641930420000|2022-01-11 19:47:00|3241.57|3232.87|3241.71|3233.01|3242.17|3233.47|3241.57|3232.87|28
1641930430000|2022-01-11 19:47:10|3241.62|3232.92|3242.07|3233.37|3242.07|3233.37|3241.6|3232.9|24
1641930440000|2022-01-11 19:47:20|3242.31|3233.61|3242.85|3234.15|3242.93|3234.23|3242.19|3233.49|26
1641930450000|2022-01-11 19:47:30|3242.88|3234.18|3243.04|3234.34|3243.07|3234.37|3242.69|3233.99|33
1641930460000|2022-01-11 19:47:40|3242.92|3234.22|3242.44|3233.74|3242.92|3234.22|3241.85|3233.15|38
1641930470000|2022-01-11 19:47:50|3242.45|3233.75|3242.37|3233.67|3242.8|3234.1|3242.37|3233.67|33
1641930480000|2022-01-11 19:48:00|3242.39|3233.69|3240.31|3231.61|3242.39|3233.69|3240.2|3231.5|33
1641930490000|2022-01-11 19:48:10|3240.32|3231.62|3240.15|3231.45|3240.35|3231.65|3239.83|3231.13|28
1641930500000|2022-01-11 19:48:20|3240.16|3231.46|3239.47|3230.77|3240.22|3231.52|3239.47|3230.77|31
1641930510000|2022-01-11 19:48:30|3239.56|3230.86|3240.37|3231.67|3240.41|3231.71|3238.56|3229.86|35
1641930520000|2022-01-11 19:48:40|3240.38|3231.68|3240.4|3231.7|3240.42|3231.72|3240.25|3231.55|27
1641930530000|2022-01-11 19:48:50|3240.41|3231.71|3240.42|3231.72|3240.7|3232|3240.31|3231.61|28
1641930540000|2022-01-11 19:49:00|3240.46|3231.76|3240.45|3231.75|3240.46|3231.76|3239.81|3231.11|32
1641930550000|2022-01-11 19:49:10|3240.22|3231.52|3240.06|3231.36|3240.68|3231.98|3240.05|3231.35|28
1641930560000|2022-01-11 19:49:20|3239.95|3231.25|3241.01|3232.31|3241.15|3232.45|3239.95|3231.25|32
1641930570000|2022-01-11 19:49:30|3240.95|3232.25|3241.13|3232.43|3241.21|3232.51|3240.94|3232.24|28
1641930580000|2022-01-11 19:49:40|3241.12|3232.42|3242.86|3234.16|3242.96|3234.26|3241.11|3232.41|34
1641930590000|2022-01-11 19:49:50|3242.87|3234.17|3242.74|3234.04|3243.16|3234.46|3242.63|3233.93|34
1641930600000|2022-01-11 19:50:00|3242.66|3233.96|3242.84|3234.14|3243.02|3234.32|3242.52|3233.82|34
1641930610000|2022-01-11 19:50:10|3242.89|3234.19|3242.88|3234.18|3242.89|3234.19|3242.16|3233.46|34
1641930620000|2022-01-11 19:50:20|3242.91|3234.21|3244.86|3236.16|3245.2|3236.5|3242.82|3234.12|26
1641930630000|2022-01-11 19:50:30|3244.84|3236.14|3244.31|3235.61|3244.99|3236.29|3243.96|3235.26|38
1641930640000|2022-01-11 19:50:40|3244.41|3235.71|3244.77|3236.07|3245.32|3236.62|3244.33|3235.63|31
1641930650000|2022-01-11 19:50:50|3244.61|3235.91|3243.76|3235.06|3244.61|3235.91|3243.69|3234.99|34
1641930660000|2022-01-11 19:51:00|3243.75|3235.05|3244.38|3235.68|3244.38|3235.68|3243.59|3234.89|31
1641930670000|2022-01-11 19:51:10|3244.52|3235.82|3243.73|3235.03|3245.12|3236.42|3243.42|3234.72|28
1641930680000|2022-01-11 19:51:20|3243.8|3235.1|3243.6|3234.9|3244.06|3235.36|3243.6|3234.9|37
1641930690000|2022-01-11 19:51:30|3243.71|3235.01|3243.93|3235.23|3244.05|3235.35|3243.6|3234.9|33
1641930700000|2022-01-11 19:51:40|3244.02|3235.32|3244.16|3235.46|3245.24|3236.54|3243.8|3235.1|38
1641930710000|2022-01-11 19:51:50|3244.14|3235.44|3244.4|3235.7|3244.48|3235.78|3243.9|3235.2|31
1641930720000|2022-01-11 19:52:00|3244.68|3235.98|3247.75|3239.05|3247.98|3239.28|3244.68|3235.98|38
1641930730000|2022-01-11 19:52:10|3247.83|3239.13|3247.61|3238.91|3249.39|3240.69|3247.61|3238.91|38
1641930740000|2022-01-11 19:52:20|3247.64|3238.94|3247.62|3238.92|3247.81|3239.11|3247.37|3238.67|37
1641930750000|2022-01-11 19:52:30|3247.61|3238.91|3247.39|3238.69|3247.7|3239|3246.75|3238.05|28
1641930760000|2022-01-11 19:52:40|3247.44|3238.74|3246.87|3238.17|3247.46|3238.76|3246.73|3238.03|33
1641930770000|2022-01-11 19:52:50|3247.27|3238.57|3247.46|3238.76|3247.65|3238.95|3247.2|3238.5|32
1641930780000|2022-01-11 19:53:00|3247.42|3238.72|3248.7|3240|3249.09|3240.39|3247.42|3238.72|35
1641930790000|2022-01-11 19:53:10|3248.61|3239.91|3247.75|3239.05|3248.8|3240.1|3247.68|3238.98|35
1641930800000|2022-01-11 19:53:20|3247.85|3239.15|3248.57|3239.87|3248.62|3239.92|3247.85|3239.15|36
1641930810000|2022-01-11 19:53:30|3248.61|3239.91|3248.68|3239.98|3249.2|3240.5|3248.61|3239.91|25
1641930820000|2022-01-11 19:53:40|3248.64|3239.94|3249.11|3240.41|3249.25|3240.55|3248.64|3239.94|34
1641930830000|2022-01-11 19:53:50|3249.14|3240.44|3250.08|3241.38|3250.66|3241.96|3249.09|3240.39|39
1641930840000|2022-01-11 19:54:00|3250.04|3241.34|3249.04|3240.34|3250.07|3241.37|3248.96|3240.26|36
1641930850000|2022-01-11 19:54:10|3249.05|3240.35|3248.57|3239.87|3249.37|3240.67|3248.35|3239.65|34
1641930860000|2022-01-11 19:54:20|3248.55|3239.85|3247.25|3238.55|3248.55|3239.85|3246.4|3237.7|35
1641930870000|2022-01-11 19:54:30|3247.46|3238.76|3247.66|3238.96|3248.04|3239.34|3246.46|3237.76|34
1641930880000|2022-01-11 19:54:40|3247.88|3239.18|3248.61|3239.91|3248.83|3240.13|3247.68|3238.98|33
1641930890000|2022-01-11 19:54:50|3248.62|3239.92|3247.58|3238.88|3250.11|3241.41|3247.58|3238.88|38
1641930900000|2022-01-11 19:55:00|3247.56|3238.86|3247.54|3238.84|3247.85|3239.15|3247.33|3238.63|31
1641930910000|2022-01-11 19:55:10|3247.51|3238.81|3247.56|3238.86|3247.96|3239.26|3247.35|3238.65|36
1641930920000|2022-01-11 19:55:20|3247.59|3238.89|3248.99|3240.29|3248.99|3240.29|3247.59|3238.89|27
1641930930000|2022-01-11 19:55:30|3249|3240.3|3249.15|3240.45|3249.37|3240.67|3249|3240.3|27
1641930940000|2022-01-11 19:55:40|3249.24|3240.54|3248.86|3240.16|3249.4|3240.7|3248.8|3240.1|28
1641930950000|2022-01-11 19:55:50|3248.89|3240.19|3247.84|3239.14|3249.37|3240.67|3247.84|3239.14|34
1641930960000|2022-01-11 19:56:00|3247.68|3238.98|3247.82|3239.12|3247.91|3239.21|3247.56|3238.86|23
1641930970000|2022-01-11 19:56:10|3247.69|3238.99|3247.61|3238.91|3248.8|3240.1|3247.57|3238.87|37
1641930980000|2022-01-11 19:56:20|3247.63|3238.93|3247.46|3238.76|3248.17|3239.47|3247.43|3238.73|36
1641930990000|2022-01-11 19:56:30|3247.45|3238.75|3247.68|3238.98|3247.68|3238.98|3246.54|3237.84|27
1641931000000|2022-01-11 19:56:40|3247.53|3238.83|3248.43|3239.73|3248.69|3239.99|3247.23|3238.53|36
1641931010000|2022-01-11 19:56:50|3248.5|3239.8|3247.76|3239.06|3248.53|3239.83|3247.53|3238.83|34
1641931020000|2022-01-11 19:57:00|3247.72|3239.02|3247.6|3238.9|3248.01|3239.31|3247.25|3238.55|35
1641931030000|2022-01-11 19:57:10|3247.61|3238.91|3247.69|3238.99|3247.75|3239.05|3247.61|3238.91|16
1641931040000|2022-01-11 19:57:20|3247.71|3239.01|3247.16|3238.46|3247.71|3239.01|3247.16|3238.46|22
1641931050000|2022-01-11 19:57:30|3247.07|3238.37|3246.68|3237.98|3247.07|3238.37|3246.6|3237.9|29
1641931060000|2022-01-11 19:57:40|3246.43|3237.73|3246.09|3237.39|3246.47|3237.77|3245.46|3236.76|36
1641931070000|2022-01-11 19:57:50|3246.26|3237.56|3245.96|3237.26|3246.42|3237.72|3245.9|3237.2|34
1641931080000|2022-01-11 19:58:00|3246.02|3237.32|3243.57|3234.87|3246.02|3237.32|3243.57|3234.87|33
1641931090000|2022-01-11 19:58:10|3243.72|3235.02|3244.31|3235.61|3244.8|3236.1|3243.15|3234.45|33
1641931100000|2022-01-11 19:58:20|3244.14|3235.44|3244.42|3235.72|3244.59|3235.89|3243.98|3235.28|36
1641931110000|2022-01-11 19:58:30|3244.44|3235.74|3243.77|3235.07|3244.51|3235.81|3243.73|3235.03|29
1641931120000|2022-01-11 19:58:40|3243.79|3235.09|3244.86|3236.16|3245.39|3236.69|3243.33|3234.63|28
1641931130000|2022-01-11 19:58:50|3244.88|3236.18|3244.97|3236.27|3245.21|3236.51|3244.76|3236.06|28
1641931140000|2022-01-11 19:59:00|3244.98|3236.28|3243.22|3234.52|3244.99|3236.29|3242.96|3234.26|31
1641931150000|2022-01-11 19:59:10|3243.17|3234.47|3242.53|3233.83|3243.2|3234.5|3242.53|3233.83|29
1641931160000|2022-01-11 19:59:20|3242.49|3233.79|3243.38|3234.68|3243.85|3235.15|3242.34|3233.64|29
1641931170000|2022-01-11 19:59:30|3243.35|3234.65|3242.96|3234.26|3243.37|3234.67|3242.49|3233.79|29
1641931180000|2022-01-11 19:59:40|3242.84|3234.14|3243.34|3234.64|3244.5|3235.8|3242.83|3234.13|30
1641931190000|2022-01-11 19:59:50|3243.36|3234.66|3243.16|3234.46|3243.53|3234.83|3242.82|3234.12|33
1641931200000|2022-01-11 20:00:00|3243.19|3234.49|3245.2|3236.5|3245.2|3236.5|3243.19|3234.49|37
1641931210000|2022-01-11 20:00:10|3245.19|3236.49|3245.78|3237.08|3246.19|3237.49|3245.11|3236.41|37
1641931220000|2022-01-11 20:00:20|3245.79|3237.09|3245.11|3236.41|3245.91|3237.21|3244.67|3235.97|37
1641931230000|2022-01-11 20:00:30|3245.09|3236.39|3245.89|3237.19|3245.92|3237.22|3245.05|3236.35|33
1641931240000|2022-01-11 20:00:40|3245.88|3237.18|3245.79|3237.09|3245.88|3237.18|3245.66|3236.96|28
1641931250000|2022-01-11 20:00:50|3245.74|3237.04|3246.13|3237.43|3246.14|3237.44|3245.74|3237.04|25
1641931260000|2022-01-11 20:01:00|3246.1|3237.4|3246.01|3237.31|3246.44|3237.74|3246.01|3237.31|34
1641931270000|2022-01-11 20:01:10|3246.07|3237.37|3246.38|3237.68|3246.39|3237.69|3246.02|3237.32|29
1641931280000|2022-01-11 20:01:20|3246.36|3237.66|3246.32|3237.62|3246.42|3237.72|3246.18|3237.48|30
1641931290000|2022-01-11 20:01:30|3246.31|3237.61|3245.26|3236.56|3246.31|3237.61|3244.81|3236.11|35
1641931300000|2022-01-11 20:01:40|3245.2|3236.5|3244.29|3235.59|3245.2|3236.5|3244.29|3235.59|27
1641931310000|2022-01-11 20:01:50|3244.3|3235.6|3244.22|3235.52|3244.82|3236.12|3244.22|3235.52|26
1641931320000|2022-01-11 20:02:00|3244.25|3235.55|3244.27|3235.57|3244.32|3235.62|3244.24|3235.54|11
1641931330000|2022-01-11 20:02:10|3244.26|3235.56|3244.25|3235.55|3244.26|3235.56|3244.23|3235.53|6
1641931340000|2022-01-11 20:02:20|3244.29|3235.59|3244.36|3235.66|3244.36|3235.66|3243.99|3235.29|15
1641931350000|2022-01-11 20:02:30|3244.41|3235.71|3244.25|3235.55|3244.41|3235.71|3244.05|3235.35|23
1641931360000|2022-01-11 20:02:40|3244.19|3235.49|3245.9|3237.2|3246.22|3237.52|3244.19|3235.49|35
1641931370000|2022-01-11 20:02:50|3246.18|3237.48|3246.44|3237.74|3246.44|3237.74|3246.01|3237.31|31
1641931380000|2022-01-11 20:03:00|3246.24|3237.54|3243.92|3235.22|3246.32|3237.62|3243.92|3235.22|35
1641931390000|2022-01-11 20:03:10|3243.8|3235.1|3244.82|3236.12|3244.82|3236.12|3243.48|3234.78|35
1641931400000|2022-01-11 20:03:20|3244.9|3236.2|3244.04|3235.34|3244.99|3236.29|3243.29|3234.59|38
1641931410000|2022-01-11 20:03:30|3244.1|3235.4|3245.77|3237.07|3246.15|3237.45|3244.1|3235.4|28
1641931420000|2022-01-11 20:03:40|3245.7|3237|3246.99|3238.29|3248|3239.3|3245.65|3236.95|36
1641931430000|2022-01-11 20:03:50|3247.01|3238.31|3246.76|3238.06|3247.25|3238.55|3245.8|3237.1|38
1641931440000|2022-01-11 20:04:00|3246.75|3238.05|3247.02|3238.32|3247.31|3238.61|3246.53|3237.83|35
1641931450000|2022-01-11 20:04:10|3247.01|3238.31|3247.2|3238.5|3247.38|3238.68|3246.93|3238.23|27
1641931460000|2022-01-11 20:04:20|3247.13|3238.43|3247.04|3238.34|3248.33|3239.63|3247.04|3238.34|30
1641931470000|2022-01-11 20:04:30|3247.05|3238.35|3245.96|3237.26|3247.05|3238.35|3245.83|3237.13|35
1641931480000|2022-01-11 20:04:40|3245.99|3237.29|3246.06|3237.36|3246.1|3237.4|3245.9|3237.2|22
1641931490000|2022-01-11 20:04:50|3246.04|3237.34|3246.4|3237.7|3247.06|3238.36|3246.04|3237.34|36
1641931500000|2022-01-11 20:05:00|3246.41|3237.71|3247.71|3239.01|3247.71|3239.01|3246.26|3237.56|38
1641931510000|2022-01-11 20:05:10|3247.97|3239.27|3246.74|3238.04|3248.31|3239.61|3245.66|3236.96|37
1641931520000|2022-01-11 20:05:20|3246.72|3238.02|3247.79|3239.09|3247.8|3239.1|3246.72|3238.02|38
1641931530000|2022-01-11 20:05:30|3247.72|3239.02|3247.35|3238.65|3247.9|3239.2|3246.52|3237.82|35
1641931540000|2022-01-11 20:05:40|3247.33|3238.63|3247.29|3238.59|3247.65|3238.95|3247.08|3238.38|26
1641931550000|2022-01-11 20:05:50|3247.26|3238.56|3247.87|3239.17|3248.27|3239.57|3247.26|3238.56|34
1641931560000|2022-01-11 20:06:00|3247.85|3239.15|3248.46|3239.76|3248.46|3239.76|3247.25|3238.55|32
1641931570000|2022-01-11 20:06:10|3248.47|3239.77|3248.82|3240.12|3249.44|3240.74|3248.15|3239.45|19
1641931580000|2022-01-11 20:06:20|3249.82|3241.12|3249.81|3241.11|3249.84|3241.14|3249.33|3240.63|36
1641931590000|2022-01-11 20:06:30|3249.77|3241.07|3252.08|3243.38|3252.08|3243.38|3249.71|3241.01|36
1641931600000|2022-01-11 20:06:40|3251.92|3243.22|3253.3|3244.6|3254.26|3245.56|3251.92|3243.22|39
1641931610000|2022-01-11 20:06:50|3253.25|3244.55|3253.42|3244.72|3254.54|3245.84|3252.88|3244.18|37
1641931620000|2022-01-11 20:07:00|3253.19|3244.49|3252.05|3243.35|3253.55|3244.85|3252.03|3243.33|35
1641931630000|2022-01-11 20:07:10|3252.06|3243.36|3253.16|3244.46|3253.72|3245.02|3252.01|3243.31|36
1641931640000|2022-01-11 20:07:20|3253.32|3244.62|3254.05|3245.35|3254.48|3245.78|3253.32|3244.62|40
1641931650000|2022-01-11 20:07:30|3254.03|3245.33|3253.66|3244.96|3254.14|3245.44|3253.27|3244.57|34
1641931660000|2022-01-11 20:07:40|3253.72|3245.02|3252.91|3244.21|3253.79|3245.09|3252.91|3244.21|38
1641931670000|2022-01-11 20:07:50|3252.99|3244.29|3253.11|3244.41|3253.44|3244.74|3252.88|3244.18|34
1641931680000|2022-01-11 20:08:00|3253.15|3244.45|3252.62|3243.92|3253.18|3244.48|3252.31|3243.61|33
1641931690000|2022-01-11 20:08:10|3252.55|3243.85|3251.43|3242.73|3252.55|3243.85|3251.43|3242.73|34
1641931700000|2022-01-11 20:08:20|3251.39|3242.69|3247.88|3239.18|3251.39|3242.69|3246.87|3238.17|39
1641931710000|2022-01-11 20:08:30|3248.08|3239.38|3249.79|3241.09|3249.91|3241.21|3248.08|3239.38|40
1641931720000|2022-01-11 20:08:40|3249.99|3241.29|3251.2|3242.5|3251.83|3243.13|3249.99|3241.29|35
1641931730000|2022-01-11 20:08:50|3251.47|3242.77|3250.86|3242.16|3251.56|3242.86|3250.86|3242.16|31
1641931740000|2022-01-11 20:09:00|3250.53|3241.83|3252.02|3243.32|3252.02|3243.32|3250.53|3241.83|32
1641931750000|2022-01-11 20:09:10|3252.5|3243.8|3251.61|3242.91|3252.75|3244.05|3251.61|3242.91|33
1641931760000|2022-01-11 20:09:20|3251.41|3242.71|3249.44|3240.74|3251.41|3242.71|3249.28|3240.58|35
1641931770000|2022-01-11 20:09:30|3249.43|3240.73|3247.69|3238.99|3249.59|3240.89|3247.16|3238.46|36
1641931780000|2022-01-11 20:09:40|3247.64|3238.94|3246.75|3238.05|3247.72|3239.02|3246.44|3237.74|37
1641931790000|2022-01-11 20:09:50|3246.7|3238|3246.76|3238.06|3247.22|3238.52|3246.3|3237.6|37
1641931800000|2022-01-11 20:10:00|3246.67|3237.97|3246.83|3238.13|3247|3238.3|3245.98|3237.28|31
1641931810000|2022-01-11 20:10:10|3246.79|3238.09|3245.8|3237.1|3246.79|3238.09|3245.74|3237.04|30
1641931820000|2022-01-11 20:10:20|3245.81|3237.11|3247.17|3238.47|3247.17|3238.47|3245.36|3236.66|29
1641931830000|2022-01-11 20:10:30|3247.14|3238.44|3248.03|3239.33|3248.4|3239.7|3247.14|3238.44|38
1641931840000|2022-01-11 20:10:40|3248.02|3239.32|3244.7|3236|3248.05|3239.35|3244.6|3235.9|35
1641931850000|2022-01-11 20:10:50|3244.55|3235.85|3244.32|3235.62|3245|3236.3|3244.11|3235.41|34
1641931860000|2022-01-11 20:11:00|3244.21|3235.51|3244.27|3235.57|3244.32|3235.62|3243.79|3235.09|35
1641931870000|2022-01-11 20:11:10|3244.28|3235.58|3243.34|3234.64|3244.43|3235.73|3243.24|3234.54|34
1641931880000|2022-01-11 20:11:20|3243.29|3234.59|3243.06|3234.36|3243.41|3234.71|3242.64|3233.94|29
1641931890000|2022-01-11 20:11:30|3243.05|3234.35|3244.61|3235.91|3244.85|3236.15|3242.92|3234.22|31
1641931900000|2022-01-11 20:11:40|3244.54|3235.84|3244.34|3235.64|3244.63|3235.93|3244.34|3235.64|25
1641931910000|2022-01-11 20:11:50|3244.35|3235.65|3244.22|3235.52|3244.41|3235.71|3243.83|3235.13|31
1641931920000|2022-01-11 20:12:00|3244.38|3235.68|3244.31|3235.61|3244.77|3236.07|3244.05|3235.35|28
1641931930000|2022-01-11 20:12:10|3244.5|3235.8|3244.95|3236.25|3245.07|3236.37|3244.17|3235.47|37
1641931940000|2022-01-11 20:12:20|3244.97|3236.27|3244|3235.3|3244.97|3236.27|3243.47|3234.77|33
1641931950000|2022-01-11 20:12:30|3244.1|3235.4|3246.04|3237.34|3246.07|3237.37|3243.9|3235.2|35
1641931960000|2022-01-11 20:12:40|3245.89|3237.19|3246.11|3237.41|3246.13|3237.43|3245.84|3237.14|30
1641931970000|2022-01-11 20:12:50|3246|3237.3|3246.79|3238.09|3246.79|3238.09|3245.95|3237.25|33
1641931980000|2022-01-11 20:13:00|3246.41|3237.71|3245.24|3236.54|3246.41|3237.71|3245.24|3236.54|38
1641931990000|2022-01-11 20:13:10|3245.29|3236.59|3243.34|3234.64|3245.29|3236.59|3243.22|3234.52|28
1641932000000|2022-01-11 20:13:20|3243.29|3234.59|3243.3|3234.6|3243.99|3235.29|3243.09|3234.39|30
1641932010000|2022-01-11 20:13:30|3243.36|3234.66|3243.6|3234.9|3243.68|3234.98|3243.15|3234.45|34
1641932020000|2022-01-11 20:13:40|3243.49|3234.79|3244.14|3235.44|3244.34|3235.64|3243.49|3234.79|28
1641932030000|2022-01-11 20:13:50|3244.21|3235.51|3244.36|3235.66|3244.46|3235.76|3244.17|3235.47|25
1641932040000|2022-01-11 20:14:00|3244.35|3235.65|3244.26|3235.56|3244.36|3235.66|3243.83|3235.13|23
1641932050000|2022-01-11 20:14:10|3244.25|3235.55|3245.14|3236.44|3245.14|3236.44|3244.24|3235.54|31
1641932060000|2022-01-11 20:14:20|3244.82|3236.12|3244.85|3236.15|3245.17|3236.47|3244.42|3235.72|35
1641932070000|2022-01-11 20:14:30|3244.81|3236.11|3244.93|3236.23|3245.22|3236.52|3244.76|3236.06|31
1641932080000|2022-01-11 20:14:40|3244.84|3236.14|3244.5|3235.8|3244.85|3236.15|3244.23|3235.53|30
1641932090000|2022-01-11 20:14:50|3244.65|3235.95|3244.45|3235.75|3244.65|3235.95|3244.26|3235.56|28
1641932100000|2022-01-11 20:15:00|3244.48|3235.78|3244.78|3236.08|3245.15|3236.45|3243.84|3235.14|38
1641932110000|2022-01-11 20:15:10|3244.86|3236.16|3246.53|3237.83|3246.63|3237.93|3244.74|3236.04|37
1641932120000|2022-01-11 20:15:20|3246.77|3238.07|3246.09|3237.39|3246.89|3238.19|3245.98|3237.28|34
1641932130000|2022-01-11 20:15:30|3246|3237.3|3248.02|3239.32|3248.03|3239.33|3246|3237.3|34
1641932140000|2022-01-11 20:15:40|3247.25|3238.55|3247.26|3238.56|3248.27|3239.57|3246.66|3237.96|38
1641932150000|2022-01-11 20:15:50|3246.26|3237.56|3247.47|3238.77|3247.65|3238.95|3246.26|3237.56|37
1641932160000|2022-01-11 20:16:00|3247.48|3238.78|3247.14|3238.44|3247.65|3238.95|3246.9|3238.2|29
1641932170000|2022-01-11 20:16:10|3247.16|3238.46|3247.6|3238.9|3247.7|3239|3247.02|3238.32|22
1641932180000|2022-01-11 20:16:20|3247.66|3238.96|3247.76|3239.06|3247.89|3239.19|3247.15|3238.45|30
1641932190000|2022-01-11 20:16:30|3247.82|3239.12|3247.76|3239.06|3247.82|3239.12|3247.76|3239.06|4
1641932200000|2022-01-11 20:16:40|3247.75|3239.05|3247.73|3239.03|3247.82|3239.12|3247.39|3238.69|25
1641932210000|2022-01-11 20:16:50|3247.65|3238.95|3247.76|3239.06|3247.84|3239.14|3247.64|3238.94|19
1641932220000|2022-01-11 20:17:00|3247.75|3239.05|3248.1|3239.4|3248.14|3239.44|3247.69|3238.99|27
1641932230000|2022-01-11 20:17:10|3248.06|3239.36|3244.98|3236.28|3248.26|3239.56|3244.98|3236.28|37
1641932240000|2022-01-11 20:17:20|3244.94|3236.24|3244.09|3235.39|3245.09|3236.39|3243.52|3234.82|34
1641932250000|2022-01-11 20:17:30|3244.12|3235.42|3244.99|3236.29|3245.02|3236.32|3244.12|3235.42|31
1641932260000|2022-01-11 20:17:40|3245.02|3236.32|3244.9|3236.2|3245.09|3236.39|3244.67|3235.97|35
1641932270000|2022-01-11 20:17:50|3244.82|3236.12|3245.32|3236.62|3245.47|3236.77|3244.68|3235.98|33
1641932280000|2022-01-11 20:18:00|3245.31|3236.61|3245.06|3236.36|3245.38|3236.68|3244.95|3236.25|26
1641932290000|2022-01-11 20:18:10|3244.95|3236.25|3243.03|3234.33|3244.98|3236.28|3243.01|3234.31|32
1641932300000|2022-01-11 20:18:20|3243|3234.3|3243.81|3235.11|3243.96|3235.26|3243|3234.3|34
1641932310000|2022-01-11 20:18:30|3243.64|3234.94|3243.92|3235.22|3244.09|3235.39|3243.52|3234.82|32
1641932320000|2022-01-11 20:18:40|3243.91|3235.21|3244.58|3235.88|3245.16|3236.46|3243.83|3235.13|39
1641932330000|2022-01-11 20:18:50|3245.37|3236.67|3245.27|3236.57|3245.53|3236.83|3244.77|3236.07|31
1641932340000|2022-01-11 20:19:00|3244.71|3236.01|3246.65|3237.95|3246.96|3238.26|3244.71|3236.01|35
1641932350000|2022-01-11 20:19:10|3246.4|3237.7|3244.29|3235.59|3246.54|3237.84|3244.23|3235.53|38
1641932360000|2022-01-11 20:19:20|3244.3|3235.6|3243.64|3234.94|3244.56|3235.86|3243.28|3234.58|34
1641932370000|2022-01-11 20:19:30|3243.58|3234.88|3244.4|3235.7|3244.43|3235.73|3243.49|3234.79|29
1641932380000|2022-01-11 20:19:40|3244.18|3235.48|3245.54|3236.84|3245.79|3237.09|3244.18|3235.48|33
1641932390000|2022-01-11 20:19:50|3245.53|3236.83|3245.57|3236.87|3245.68|3236.98|3245.28|3236.58|34
1641932400000|2022-01-11 20:20:00|3245.5|3236.8|3245.25|3236.55|3245.51|3236.81|3244.49|3235.79|34
1641932410000|2022-01-11 20:20:10|3245.24|3236.54|3245.7|3237|3245.86|3237.16|3245.21|3236.51|35
1641932420000|2022-01-11 20:20:20|3245.68|3236.98|3243.5|3234.8|3245.68|3236.98|3243.5|3234.8|35
1641932430000|2022-01-11 20:20:30|3243.67|3234.97|3244.33|3235.63|3244.36|3235.66|3243.67|3234.97|23
1641932440000|2022-01-11 20:20:40|3244.32|3235.62|3245.77|3237.07|3245.85|3237.15|3244.32|3235.62|28
1641932450000|2022-01-11 20:20:50|3245.78|3237.08|3245.37|3236.67|3245.98|3237.28|3245.23|3236.53|28
1641932460000|2022-01-11 20:21:00|3245.48|3236.78|3244.94|3236.24|3245.67|3236.97|3244.27|3235.57|35
1641932470000|2022-01-11 20:21:10|3244.95|3236.25|3244.96|3236.26|3245.38|3236.68|3244.76|3236.06|35
1641932480000|2022-01-11 20:21:20|3244.99|3236.29|3245.31|3236.61|3245.42|3236.72|3244.99|3236.29|33
1641932490000|2022-01-11 20:21:30|3244.93|3236.23|3245.04|3236.34|3245.55|3236.85|3244.89|3236.19|34
1641932500000|2022-01-11 20:21:40|3245.46|3236.76|3246.29|3237.59|3247.23|3238.53|3244.91|3236.21|37
1641932510000|2022-01-11 20:21:50|3246.31|3237.61|3246.63|3237.93|3246.63|3237.93|3246.2|3237.5|36
1641932520000|2022-01-11 20:22:00|3247.03|3238.33|3247.06|3238.36|3247.32|3238.62|3246.69|3237.99|32
1641932530000|2022-01-11 20:22:10|3247.01|3238.31|3248.24|3239.54|3248.39|3239.69|3246.69|3237.99|34
1641932540000|2022-01-11 20:22:20|3248.17|3239.47|3247.81|3239.11|3248.17|3239.47|3247.38|3238.68|29
1641932550000|2022-01-11 20:22:30|3247.83|3239.13|3247.79|3239.09|3247.9|3239.2|3247.26|3238.56|33
1641932560000|2022-01-11 20:22:40|3247.84|3239.14|3248.43|3239.73|3248.51|3239.81|3247.79|3239.09|32
1641932570000|2022-01-11 20:22:50|3248.47|3239.77|3248.85|3240.15|3248.94|3240.24|3247.8|3239.1|36
1641932580000|2022-01-11 20:23:00|3248.86|3240.16|3249.77|3241.07|3250.07|3241.37|3248.71|3240.01|31
1641932590000|2022-01-11 20:23:10|3249.45|3240.75|3249.98|3241.28|3250.35|3241.65|3248.95|3240.25|37
1641932600000|2022-01-11 20:23:20|3250.02|3241.32|3249.99|3241.29|3250.22|3241.52|3249.65|3240.95|38
1641932610000|2022-01-11 20:23:30|3249.96|3241.26|3250.15|3241.45|3250.21|3241.51|3249.58|3240.88|25
1641932620000|2022-01-11 20:23:40|3250.14|3241.44|3248.71|3240.01|3250.14|3241.44|3248.71|3240.01|34
1641932630000|2022-01-11 20:23:50|3248.73|3240.03|3248.08|3239.38|3249.05|3240.35|3248.08|3239.38|30
1641932640000|2022-01-11 20:24:00|3248.01|3239.31|3247.71|3239.01|3248.01|3239.31|3247.46|3238.76|34
1641932650000|2022-01-11 20:24:10|3247.66|3238.96|3247.8|3239.1|3248.58|3239.88|3247.66|3238.96|32
1641932660000|2022-01-11 20:24:20|3247.81|3239.11|3248.04|3239.34|3248.51|3239.81|3247.81|3239.11|27
1641932670000|2022-01-11 20:24:30|3248.05|3239.35|3247.54|3238.84|3248.55|3239.85|3247.48|3238.78|28
1641932680000|2022-01-11 20:24:40|3247.53|3238.83|3247.48|3238.78|3247.71|3239.01|3247.48|3238.78|34
1641932690000|2022-01-11 20:24:50|3247.53|3238.83|3246.55|3237.85|3247.66|3238.96|3246.55|3237.85|33
1641932700000|2022-01-11 20:25:00|3246.67|3237.97|3246.81|3238.11|3246.9|3238.2|3246.63|3237.93|31
1641932710000|2022-01-11 20:25:10|3246.79|3238.09|3247.36|3238.66|3247.43|3238.73|3246.77|3238.07|23
1641932720000|2022-01-11 20:25:20|3247.34|3238.64|3247.55|3238.85|3247.55|3238.85|3247.34|3238.64|25
1641932730000|2022-01-11 20:25:30|3247.5|3238.8|3246.71|3238.01|3247.61|3238.91|3246.67|3237.97|32
1641932740000|2022-01-11 20:25:40|3246.65|3237.95|3247.28|3238.58|3247.51|3238.81|3246.46|3237.76|31
1641932750000|2022-01-11 20:25:50|3247.24|3238.54|3246.49|3237.79|3247.45|3238.75|3246.49|3237.79|38
1641932760000|2022-01-11 20:26:00|3246.47|3237.77|3245.91|3237.21|3246.47|3237.77|3245.25|3236.55|35
1641932770000|2022-01-11 20:26:10|3246.34|3237.64|3246.01|3237.31|3246.42|3237.72|3245.91|3237.21|28
1641932780000|2022-01-11 20:26:20|3245.91|3237.21|3245.9|3237.2|3246.02|3237.32|3245.79|3237.09|29
1641932790000|2022-01-11 20:26:30|3245.83|3237.13|3245.92|3237.22|3246.05|3237.35|3245.8|3237.1|18
1641932800000|2022-01-11 20:26:40|3246.09|3237.39|3246.8|3238.1|3246.86|3238.16|3245.93|3237.23|22
1641932810000|2022-01-11 20:26:50|3246.88|3238.18|3246.36|3237.66|3246.93|3238.23|3246.34|3237.64|24
1641932820000|2022-01-11 20:27:00|3246.26|3237.56|3246.44|3237.74|3246.44|3237.74|3245.88|3237.18|35
1641932830000|2022-01-11 20:27:10|3245.99|3237.29|3246.19|3237.49|3246.77|3238.07|3245.98|3237.28|31
1641932840000|2022-01-11 20:27:20|3246.26|3237.56|3246.77|3238.07|3246.9|3238.2|3246.1|3237.4|28
1641932850000|2022-01-11 20:27:30|3246.82|3238.12|3246.94|3238.24|3247.16|3238.46|3246.79|3238.09|30
1641932860000|2022-01-11 20:27:40|3246.93|3238.23|3246.77|3238.07|3246.94|3238.24|3246.34|3237.64|33
1641932870000|2022-01-11 20:27:50|3246.79|3238.09|3246.85|3238.15|3246.94|3238.24|3246.77|3238.07|18
1641932880000|2022-01-11 20:28:00|3246.92|3238.22|3248.1|3239.4|3248.58|3239.88|3246.89|3238.19|35
1641932890000|2022-01-11 20:28:10|3247.88|3239.18|3249.18|3240.48|3249.18|3240.48|3247.88|3239.18|32
1641932900000|2022-01-11 20:28:20|3249.39|3240.69|3248.45|3239.75|3249.39|3240.69|3248.25|3239.55|29
1641932910000|2022-01-11 20:28:30|3248.5|3239.8|3247.65|3238.95|3248.66|3239.96|3247.65|3238.95|36
1641932920000|2022-01-11 20:28:40|3247.43|3238.73|3247.88|3239.18|3248.38|3239.68|3247.22|3238.52|36
1641932930000|2022-01-11 20:28:50|3247.79|3239.09|3247.57|3238.87|3248.51|3239.81|3247.46|3238.76|36
1641932940000|2022-01-11 20:29:00|3247.59|3238.89|3247.4|3238.7|3248.01|3239.31|3247.4|3238.7|35
1641932950000|2022-01-11 20:29:10|3247.54|3238.84|3248|3239.3|3248|3239.3|3247.43|3238.73|30
1641932960000|2022-01-11 20:29:20|3247.9|3239.2|3247.93|3239.23|3248|3239.3|3247.84|3239.14|31
1641932970000|2022-01-11 20:29:30|3248.08|3239.38|3247.49|3238.79|3248.08|3239.38|3247.49|3238.79|29
1641932980000|2022-01-11 20:29:40|3247.51|3238.81|3247.06|3238.36|3247.57|3238.87|3246.72|3238.02|28
1641932990000|2022-01-11 20:29:50|3247.07|3238.37|3246.74|3238.04|3247.25|3238.55|3246.52|3237.82|28
1641933000000|2022-01-11 20:30:00|3246.69|3237.99|3247.65|3238.95|3247.67|3238.97|3246.42|3237.72|35
1641933010000|2022-01-11 20:30:10|3247.61|3238.91|3248.7|3240|3248.7|3240|3247.33|3238.63|29
1641933020000|2022-01-11 20:30:20|3248.89|3240.19|3248.59|3239.89|3248.94|3240.24|3248.59|3239.89|17
1641933030000|2022-01-11 20:30:30|3248.61|3239.91|3248.7|3240|3248.94|3240.24|3248.61|3239.91|16
1641933040000|2022-01-11 20:30:40|3248.71|3240.01|3251.08|3242.38|3251.08|3242.38|3248.58|3239.88|22
1641933050000|2022-01-11 20:30:50|3251.21|3242.51|3252.24|3243.54|3252.45|3243.75|3251.21|3242.51|32
1641933060000|2022-01-11 20:31:00|3252.14|3243.44|3252.26|3243.56|3253.15|3244.45|3251.36|3242.66|34
1641933070000|2022-01-11 20:31:10|3252.44|3243.74|3251.79|3243.09|3252.64|3243.94|3251.25|3242.55|35
1641933080000|2022-01-11 20:31:20|3251.9|3243.2|3251.94|3243.24|3252.35|3243.65|3251.74|3243.04|34
1641933090000|2022-01-11 20:31:30|3252.15|3243.45|3252.37|3243.67|3252.5|3243.8|3252.15|3243.45|26
1641933100000|2022-01-11 20:31:40|3252.36|3243.66|3251.61|3242.91|3252.36|3243.66|3251.35|3242.65|36
1641933110000|2022-01-11 20:31:50|3251.6|3242.9|3252.06|3243.36|3252.31|3243.61|3251.53|3242.83|36
1641933120000|2022-01-11 20:32:00|3252.08|3243.38|3252.47|3243.77|3252.47|3243.77|3251.72|3243.02|32
1641933130000|2022-01-11 20:32:10|3252.46|3243.76|3252.15|3243.45|3252.46|3243.76|3252.13|3243.43|28
1641933140000|2022-01-11 20:32:20|3252.05|3243.35|3252.2|3243.5|3252.33|3243.63|3252.05|3243.35|29
1641933150000|2022-01-11 20:32:30|3252.19|3243.49|3250.47|3241.77|3252.21|3243.51|3250.47|3241.77|31
1641933160000|2022-01-11 20:32:40|3250.52|3241.82|3250.77|3242.07|3250.92|3242.22|3250.46|3241.76|36
1641933170000|2022-01-11 20:32:50|3250.81|3242.11|3251.99|3243.29|3252.4|3243.7|3250.81|3242.11|30
1641933180000|2022-01-11 20:33:00|3252.09|3243.39|3251.29|3242.59|3252.13|3243.43|3251.12|3242.42|28
1641933190000|2022-01-11 20:33:10|3251.06|3242.36|3250.67|3241.97|3251.06|3242.36|3250.46|3241.76|36
1641933200000|2022-01-11 20:33:20|3250.64|3241.94|3250.67|3241.97|3250.7|3242|3250.26|3241.56|37
1641933210000|2022-01-11 20:33:30|3250.7|3242|3250.81|3242.11|3251.17|3242.47|3250.59|3241.89|32
1641933220000|2022-01-11 20:33:40|3250.82|3242.12|3250.67|3241.97|3250.82|3242.12|3250.54|3241.84|26
1641933230000|2022-01-11 20:33:50|3250.68|3241.98|3250.6|3241.9|3250.68|3241.98|3250.56|3241.86|7
1641933240000|2022-01-11 20:34:00|3250.63|3241.93|3250.62|3241.92|3250.73|3242.03|3250.61|3241.91|19
1641933250000|2022-01-11 20:34:10|3250.61|3241.91|3249.65|3240.95|3250.61|3241.91|3249.65|3240.95|22
1641933260000|2022-01-11 20:34:20|3249.62|3240.92|3248.97|3240.27|3250.44|3241.74|3248.97|3240.27|33
1641933270000|2022-01-11 20:34:30|3248.94|3240.24|3247.69|3238.99|3248.94|3240.24|3247.11|3238.41|34
1641933280000|2022-01-11 20:34:40|3247.7|3239|3247.93|3239.23|3247.93|3239.23|3247.5|3238.8|33
1641933290000|2022-01-11 20:34:50|3247.92|3239.22|3247.31|3238.61|3247.93|3239.23|3247.2|3238.5|37
1641933300000|2022-01-11 20:35:00|3247.21|3238.51|3247.75|3239.05|3247.75|3239.05|3247.14|3238.44|28
1641933310000|2022-01-11 20:35:10|3247.82|3239.12|3248.03|3239.33|3248.04|3239.34|3247.61|3238.91|37
1641933320000|2022-01-11 20:35:20|3248|3239.3|3248.46|3239.76|3248.46|3239.76|3247.82|3239.12|29
1641933330000|2022-01-11 20:35:30|3248.43|3239.73|3248.52|3239.82|3248.52|3239.82|3248.01|3239.31|32
1641933340000|2022-01-11 20:35:40|3248.58|3239.88|3248.73|3240.03|3248.82|3240.12|3248.48|3239.78|27
1641933350000|2022-01-11 20:35:50|3248.79|3240.09|3249.35|3240.65|3249.36|3240.66|3248.73|3240.03|30
1641933360000|2022-01-11 20:36:00|3249.37|3240.67|3249.06|3240.36|3250.07|3241.37|3249.06|3240.36|37
1641933370000|2022-01-11 20:36:10|3248.8|3240.1|3247.91|3239.21|3248.8|3240.1|3247.39|3238.69|34
1641933380000|2022-01-11 20:36:20|3247.83|3239.13|3247.38|3238.68|3248.52|3239.82|3247.38|3238.68|34
1641933390000|2022-01-11 20:36:30|3247.31|3238.61|3247.47|3238.77|3247.65|3238.95|3247.18|3238.48|33
1641933400000|2022-01-11 20:36:40|3247.48|3238.78|3247.48|3238.78|3247.69|3238.99|3247.3|3238.6|34
1641933410000|2022-01-11 20:36:50|3247.43|3238.73|3247.45|3238.75|3247.67|3238.97|3247.25|3238.55|33
1641933420000|2022-01-11 20:37:00|3247.43|3238.73|3247.74|3239.04|3247.91|3239.21|3247.22|3238.52|35
1641933430000|2022-01-11 20:37:10|3247.75|3239.05|3246.81|3238.11|3247.75|3239.05|3246.8|3238.1|30
1641933440000|2022-01-11 20:37:20|3246.84|3238.14|3246.99|3238.29|3247.17|3238.47|3246.81|3238.11|31
1641933450000|2022-01-11 20:37:30|3246.94|3238.24|3248.05|3239.35|3248.09|3239.39|3246.94|3238.24|39
1641933460000|2022-01-11 20:37:40|3248.06|3239.36|3246.34|3237.64|3248.06|3239.36|3246.34|3237.64|33
1641933470000|2022-01-11 20:37:50|3246.46|3237.76|3246.08|3237.38|3246.46|3237.76|3245.99|3237.29|30
1641933480000|2022-01-11 20:38:00|3246.02|3237.32|3245.79|3237.09|3246.31|3237.61|3245.62|3236.92|28
1641933490000|2022-01-11 20:38:10|3245.74|3237.04|3244.76|3236.06|3245.74|3237.04|3244.74|3236.04|31
1641933500000|2022-01-11 20:38:20|3244.78|3236.08|3244.99|3236.29|3245.24|3236.54|3244.72|3236.02|31
1641933510000|2022-01-11 20:38:30|3244.98|3236.28|3244.8|3236.1|3245.05|3236.35|3244.63|3235.93|25
1641933520000|2022-01-11 20:38:40|3244.79|3236.09|3244.63|3235.93|3244.88|3236.18|3244.63|3235.93|14
1641933530000|2022-01-11 20:38:50|3244.53|3235.83|3244.63|3235.93|3244.63|3235.93|3244.39|3235.69|13
1641933540000|2022-01-11 20:39:00|3244.85|3236.15|3243.25|3234.55|3245.2|3236.5|3243.18|3234.48|38
1641933550000|2022-01-11 20:39:10|3243.23|3234.53|3243.42|3234.72|3243.66|3234.96|3243.19|3234.49|39
1641933560000|2022-01-11 20:39:20|3243.39|3234.69|3243.08|3234.38|3243.46|3234.76|3242.34|3233.64|39
1641933570000|2022-01-11 20:39:30|3243.06|3234.36|3241.15|3232.45|3243.14|3234.44|3241.15|3232.45|34
1641933580000|2022-01-11 20:39:40|3241.04|3232.34|3240.58|3231.88|3241.04|3232.34|3240.58|3231.88|29
1641933590000|2022-01-11 20:39:50|3240.59|3231.89|3240.94|3232.24|3241.05|3232.35|3240.57|3231.87|34
1641933600000|2022-01-11 20:40:00|3240.92|3232.22|3239.99|3231.29|3240.96|3232.26|3239.74|3231.04|36
1641933610000|2022-01-11 20:40:10|3239.96|3231.26|3239.64|3230.94|3239.96|3231.26|3239.47|3230.77|29
1641933620000|2022-01-11 20:40:20|3239.86|3231.16|3240.58|3231.88|3240.73|3232.03|3239.59|3230.89|26
1641933630000|2022-01-11 20:40:30|3240.67|3231.97|3240.91|3232.21|3240.91|3232.21|3240.47|3231.77|26
1641933640000|2022-01-11 20:40:40|3240.75|3232.05|3240.77|3232.07|3241.17|3232.47|3240.75|3232.05|33
1641933650000|2022-01-11 20:40:50|3240.83|3232.13|3240.96|3232.26|3241|3232.3|3240.79|3232.09|31
1641933660000|2022-01-11 20:41:00|3240.95|3232.25|3241.53|3232.83|3241.61|3232.91|3240.95|3232.25|28
1641933670000|2022-01-11 20:41:10|3241.54|3232.84|3241.18|3232.48|3241.62|3232.92|3241.06|3232.36|34
1641933680000|2022-01-11 20:41:20|3241.3|3232.6|3239.98|3231.28|3241.3|3232.6|3239.98|3231.28|29
1641933690000|2022-01-11 20:41:30|3240.04|3231.34|3240.19|3231.49|3240.2|3231.5|3239.94|3231.24|33
1641933700000|2022-01-11 20:41:40|3240.27|3231.57|3240.53|3231.83|3240.72|3232.02|3240.13|3231.43|32
1641933710000|2022-01-11 20:41:50|3240.55|3231.85|3241.14|3232.44|3241.66|3232.96|3240.48|3231.78|34
1641933720000|2022-01-11 20:42:00|3241.2|3232.5|3241.44|3232.74|3241.91|3233.21|3240.8|3232.1|31
1641933730000|2022-01-11 20:42:10|3241.45|3232.75|3242.13|3233.43|3242.34|3233.64|3241.05|3232.35|32
1641933740000|2022-01-11 20:42:20|3242.11|3233.41|3242.26|3233.56|3242.34|3233.64|3242.1|3233.4|14
1641933750000|2022-01-11 20:42:30|3242.33|3233.63|3241.22|3232.52|3242.33|3233.63|3241.22|3232.52|29
1641933760000|2022-01-11 20:42:40|3241.09|3232.39|3241.44|3232.74|3242.32|3233.62|3241.06|3232.36|32
1641933770000|2022-01-11 20:42:50|3241.32|3232.62|3241.94|3233.24|3242.67|3233.97|3241.32|3232.62|24
1641933780000|2022-01-11 20:43:00|3242.67|3233.97|3241.87|3233.17|3242.67|3233.97|3241.8|3233.1|21
1641933790000|2022-01-11 20:43:10|3242.6|3233.9|3242.1|3233.4|3242.66|3233.96|3241.65|3232.95|37
1641933800000|2022-01-11 20:43:20|3242.64|3233.94|3242.41|3233.71|3242.85|3234.15|3241.32|3232.62|32
1641933810000|2022-01-11 20:43:30|3242.74|3234.04|3242.7|3234|3243.04|3234.34|3241.9|3233.2|26
1641933820000|2022-01-11 20:43:40|3242.68|3233.98|3242.75|3234.05|3243.11|3234.41|3242.49|3233.79|19
1641933830000|2022-01-11 20:43:50|3242.64|3233.94|3244.1|3235.4|3244.2|3235.5|3242.64|3233.94|31
1641933840000|2022-01-11 20:44:00|3243.4|3234.7|3243.74|3235.04|3244.41|3235.71|3243.4|3234.7|29
1641933850000|2022-01-11 20:44:10|3243.65|3234.95|3244.23|3235.53|3244.24|3235.54|3243.28|3234.58|32
1641933860000|2022-01-11 20:44:20|3243.71|3235.01|3244.73|3236.03|3244.73|3236.03|3243.48|3234.78|21
1641933870000|2022-01-11 20:44:30|3244.82|3236.12|3245.79|3237.09|3245.79|3237.09|3244.79|3236.09|21
1641933880000|2022-01-11 20:44:40|3245.85|3237.15|3245.74|3237.04|3246.08|3237.38|3245.67|3236.97|20
1641933890000|2022-01-11 20:44:50|3245.77|3237.07|3245.26|3236.56|3245.77|3237.07|3245.19|3236.49|27
1641933900000|2022-01-11 20:45:00|3245.24|3236.54|3245.56|3236.86|3245.67|3236.97|3245.23|3236.53|25
1641933910000|2022-01-11 20:45:10|3245.57|3236.87|3245.23|3236.53|3245.57|3236.87|3244.96|3236.26|18
1641933920000|2022-01-11 20:45:20|3245.18|3236.48|3244.93|3236.23|3245.41|3236.71|3244.93|3236.23|31
1641933930000|2022-01-11 20:45:30|3244.95|3236.25|3245.02|3236.32|3245.15|3236.45|3244.89|3236.19|18
1641933940000|2022-01-11 20:45:40|3245.13|3236.43|3245.29|3236.59|3245.35|3236.65|3245.02|3236.32|9
1641933950000|2022-01-11 20:45:50|3245.24|3236.54|3244.12|3235.42|3245.24|3236.54|3244.12|3235.42|32
1641933960000|2022-01-11 20:46:00|3244.17|3235.47|3245.61|3236.91|3245.9|3237.2|3244.17|3235.47|27
1641933970000|2022-01-11 20:46:10|3245.64|3236.94|3245.33|3236.63|3245.73|3237.03|3245.32|3236.62|30
1641933980000|2022-01-11 20:46:20|3245.32|3236.62|3245.63|3236.93|3245.73|3237.03|3245.32|3236.62|26
1641933990000|2022-01-11 20:46:30|3245.58|3236.88|3245.11|3236.41|3245.67|3236.97|3245.1|3236.4|31
1641934000000|2022-01-11 20:46:40|3245.05|3236.35|3244.02|3235.32|3245.1|3236.4|3243.9|3235.2|35
1641934010000|2022-01-11 20:46:50|3244|3235.3|3245.16|3236.46|3245.47|3236.77|3244|3235.3|33
1641934020000|2022-01-11 20:47:00|3245.14|3236.44|3245.6|3236.9|3246.28|3237.58|3244.66|3235.96|27
1641934030000|2022-01-11 20:47:10|3245.75|3237.05|3245.07|3236.37|3245.76|3237.06|3244.65|3235.95|38
1641934040000|2022-01-11 20:47:20|3245.11|3236.41|3246.65|3237.95|3246.77|3238.07|3244.42|3235.72|36
1641934050000|2022-01-11 20:47:30|3246.68|3237.98|3245.7|3237|3246.92|3238.22|3245.69|3236.99|29
1641934060000|2022-01-11 20:47:40|3245.48|3236.78|3247.76|3239.06|3247.83|3239.13|3245.48|3236.78|30
1641934070000|2022-01-11 20:47:50|3247.84|3239.14|3247.42|3238.72|3247.84|3239.14|3247.08|3238.38|31
1641934080000|2022-01-11 20:48:00|3247.64|3238.94|3247.46|3238.76|3248.13|3239.43|3247.43|3238.73|29
1641934090000|2022-01-11 20:48:10|3247.5|3238.8|3247.6|3238.9|3247.86|3239.16|3247.26|3238.56|38
1641934100000|2022-01-11 20:48:20|3247.55|3238.85|3247.8|3239.1|3247.8|3239.1|3247.08|3238.38|27
1641934110000|2022-01-11 20:48:30|3247.77|3239.07|3247.16|3238.46|3248.03|3239.33|3247.03|3238.33|32
1641934120000|2022-01-11 20:48:40|3247.17|3238.47|3247.72|3239.02|3247.86|3239.16|3247.17|3238.47|28
1641934130000|2022-01-11 20:48:50|3247.73|3239.03|3246.81|3238.11|3247.84|3239.14|3246.67|3237.97|29
1641934140000|2022-01-11 20:49:00|3247.04|3238.34|3246.69|3237.99|3247.04|3238.34|3246.66|3237.96|30
1641934150000|2022-01-11 20:49:10|3246.89|3238.19|3245.45|3236.75|3246.89|3238.19|3245.45|3236.75|36
1641934160000|2022-01-11 20:49:20|3245.67|3236.97|3245.66|3236.96|3245.76|3237.06|3245.37|3236.67|29
1641934170000|2022-01-11 20:49:30|3245.61|3236.91|3245.71|3237.01|3245.84|3237.14|3245.61|3236.91|25
1641934180000|2022-01-11 20:49:40|3245.72|3237.02|3245.61|3236.91|3245.85|3237.15|3245.61|3236.91|19
1641934190000|2022-01-11 20:49:50|3245.53|3236.83|3245.72|3237.02|3245.87|3237.17|3245.53|3236.83|28
1641934200000|2022-01-11 20:50:00|3245.7|3237|3245.36|3236.66|3246.06|3237.36|3245.16|3236.46|36
1641934210000|2022-01-11 20:50:10|3245.41|3236.71|3243.58|3234.88|3245.56|3236.86|3243.48|3234.78|38
1641934220000|2022-01-11 20:50:20|3243.53|3234.83|3241.72|3233.02|3243.53|3234.83|3241.69|3232.99|33
1641934230000|2022-01-11 20:50:30|3241.7|3233|3242.16|3233.46|3242.33|3233.63|3241.34|3232.64|37
1641934240000|2022-01-11 20:50:40|3242|3233.3|3241.77|3233.07|3242.53|3233.83|3241.77|3233.07|28
1641934250000|2022-01-11 20:50:50|3241.64|3232.94|3242.29|3233.59|3242.44|3233.74|3241.52|3232.82|35
1641934260000|2022-01-11 20:51:00|3242.09|3233.39|3243.3|3234.6|3243.34|3234.64|3242.09|3233.39|33
1641934270000|2022-01-11 20:51:10|3243.37|3234.67|3242.04|3233.34|3243.38|3234.68|3242.04|3233.34|30
1641934280000|2022-01-11 20:51:20|3242.03|3233.33|3242.26|3233.56|3242.59|3233.89|3242.02|3233.32|31
1641934290000|2022-01-11 20:51:30|3242.28|3233.58|3241.86|3233.16|3242.36|3233.66|3241.11|3232.41|39
1641934300000|2022-01-11 20:51:40|3241.8|3233.1|3242.46|3233.76|3242.46|3233.76|3241.31|3232.61|37
1641934310000|2022-01-11 20:51:50|3242.27|3233.57|3242.14|3233.44|3242.39|3233.69|3241.89|3233.19|28
1641934320000|2022-01-11 20:52:00|3242.15|3233.45|3242.34|3233.64|3242.44|3233.74|3241.89|3233.19|26
1641934330000|2022-01-11 20:52:10|3242.26|3233.56|3242.98|3234.28|3243.19|3234.49|3241.89|3233.19|26
1641934340000|2022-01-11 20:52:20|3242.94|3234.24|3243.52|3234.82|3243.52|3234.82|3242.74|3234.04|23
1641934350000|2022-01-11 20:52:30|3243.5|3234.8|3243.55|3234.85|3244.29|3235.59|3243.5|3234.8|31
1641934360000|2022-01-11 20:52:40|3243.51|3234.81|3243.18|3234.48|3243.61|3234.91|3243.18|3234.48|20
1641934370000|2022-01-11 20:52:50|3243.23|3234.53|3243.52|3234.82|3243.52|3234.82|3242.9|3234.2|30
1641934380000|2022-01-11 20:53:00|3243.47|3234.77|3242.89|3234.19|3244|3235.3|3242.87|3234.17|37
1641934390000|2022-01-11 20:53:10|3242.92|3234.22|3241.69|3232.99|3243.05|3234.35|3241.64|3232.94|33
1641934400000|2022-01-11 20:53:20|3241.72|3233.02|3242.03|3233.33|3242.03|3233.33|3241.63|3232.93|29
1641934410000|2022-01-11 20:53:30|3242.02|3233.32|3242.36|3233.66|3242.36|3233.66|3241.3|3232.6|32
1641934420000|2022-01-11 20:53:40|3242.34|3233.64|3241.74|3233.04|3242.34|3233.64|3241.74|3233.04|28
1641934430000|2022-01-11 20:53:50|3241.81|3233.11|3241.72|3233.02|3241.87|3233.17|3241.71|3233.01|23
1641934440000|2022-01-11 20:54:00|3241.68|3232.98|3242.13|3233.43|3242.13|3233.43|3241.68|3232.98|25
1641934450000|2022-01-11 20:54:10|3242.12|3233.42|3242.82|3234.12|3243.14|3234.44|3242.04|3233.34|27
1641934460000|2022-01-11 20:54:20|3242.83|3234.13|3243.05|3234.35|3243.21|3234.51|3242.78|3234.08|26
1641934470000|2022-01-11 20:54:30|3243.13|3234.43|3243.07|3234.37|3243.13|3234.43|3242.64|3233.94|24
1641934480000|2022-01-11 20:54:40|3243.09|3234.39|3243.44|3234.74|3244.14|3235.44|3242.92|3234.22|34
1641934490000|2022-01-11 20:54:50|3243.42|3234.72|3243.35|3234.65|3243.63|3234.93|3243.13|3234.43|27
1641934500000|2022-01-11 20:55:00|3243.36|3234.66|3245.43|3236.73|3245.43|3236.73|3243.34|3234.64|35
1641934510000|2022-01-11 20:55:10|3245.93|3237.23|3245.16|3236.46|3245.99|3237.29|3244.96|3236.26|34
1641934520000|2022-01-11 20:55:20|3245.43|3236.73|3245.8|3237.1|3245.98|3237.28|3245.43|3236.73|33
1641934530000|2022-01-11 20:55:30|3245.88|3237.18|3245.87|3237.17|3246.5|3237.8|3245.8|3237.1|31
1641934540000|2022-01-11 20:55:40|3245.38|3236.68|3240.15|3231.45|3245.66|3236.96|3239.85|3231.15|37
1641934550000|2022-01-11 20:55:50|3240.16|3231.46|3240.4|3231.7|3240.71|3232.01|3239.94|3231.24|37
1641934560000|2022-01-11 20:56:00|3240.44|3231.74|3240.59|3231.89|3240.82|3232.12|3240.16|3231.46|35
1641934570000|2022-01-11 20:56:10|3240.52|3231.82|3239.48|3230.78|3240.52|3231.82|3238.83|3230.13|33
1641934580000|2022-01-11 20:56:20|3239.37|3230.67|3240.41|3231.71|3240.95|3232.25|3239.37|3230.67|30
1641934590000|2022-01-11 20:56:30|3240.36|3231.66|3240.76|3232.06|3241.2|3232.5|3240.22|3231.52|30
1641934600000|2022-01-11 20:56:40|3240.77|3232.07|3240.72|3232.02|3241.02|3232.32|3240.65|3231.95|28
1641934610000|2022-01-11 20:56:50|3240.71|3232.01|3240.41|3231.71|3240.78|3232.08|3240.27|3231.57|30
1641934620000|2022-01-11 20:57:00|3240.44|3231.74|3241.65|3232.95|3241.94|3233.24|3240.44|3231.74|33
1641934630000|2022-01-11 20:57:10|3241.66|3232.96|3240.92|3232.22|3242.04|3233.34|3240.92|3232.22|35
1641934640000|2022-01-11 20:57:20|3240.94|3232.24|3241.17|3232.47|3241.17|3232.47|3240.69|3231.99|32
1641934650000|2022-01-11 20:57:30|3240.96|3232.26|3240.81|3232.11|3240.96|3232.26|3240.47|3231.77|20
1641934660000|2022-01-11 20:57:40|3240.86|3232.16|3240.8|3232.1|3241.08|3232.38|3240.71|3232.01|24
1641934670000|2022-01-11 20:57:50|3240.81|3232.11|3241.41|3232.71|3241.56|3232.86|3240.81|3232.11|34
1641934680000|2022-01-11 20:58:00|3241.4|3232.7|3241.29|3232.59|3241.49|3232.79|3241.2|3232.5|31
1641934690000|2022-01-11 20:58:10|3241.32|3232.62|3242.09|3233.39|3242.09|3233.39|3241.32|3232.62|22
1641934700000|2022-01-11 20:58:20|3242.18|3233.48|3241.49|3232.79|3242.19|3233.49|3241.32|3232.62|30
1641934710000|2022-01-11 20:58:30|3241.5|3232.8|3240.72|3232.02|3241.51|3232.81|3240.46|3231.76|38
1641934720000|2022-01-11 20:58:40|3240.71|3232.01|3240.74|3232.04|3240.88|3232.18|3240.48|3231.78|32
1641934730000|2022-01-11 20:58:50|3240.73|3232.03|3241.32|3232.62|3241.32|3232.62|3240.71|3232.01|23
1641934740000|2022-01-11 20:59:00|3241.33|3232.63|3241.96|3233.26|3242.4|3233.7|3241.07|3232.37|30
1641934750000|2022-01-11 20:59:10|3241.98|3233.28|3241.41|3232.71|3242.42|3233.72|3241.33|3232.63|34
1641934760000|2022-01-11 20:59:20|3241.38|3232.68|3241.62|3232.92|3241.74|3233.04|3240.89|3232.19|36
1641934770000|2022-01-11 20:59:30|3241.68|3232.98|3242.75|3234.05|3242.8|3234.1|3241.65|3232.95|34
1641934780000|2022-01-11 20:59:40|3242.77|3234.07|3244.18|3235.48|3244.24|3235.54|3242.72|3234.02|32
1641934790000|2022-01-11 20:59:50|3243.92|3235.22|3244.51|3235.81|3244.91|3236.21|3243.92|3235.22|39
1641934800000|2022-01-11 21:00:00|3244.42|3235.72|3244.83|3236.13|3245.72|3237.02|3244.42|3235.72|37
1641934810000|2022-01-11 21:00:10|3244.89|3236.19|3245.09|3236.39|3245.26|3236.56|3244.89|3236.19|31
1641934820000|2022-01-11 21:00:20|3245.14|3236.44|3244.88|3236.18|3245.2|3236.5|3244.66|3235.96|33
1641934830000|2022-01-11 21:00:30|3244.91|3236.21|3244.37|3235.67|3245.21|3236.51|3244.18|3235.48|35
1641934840000|2022-01-11 21:00:40|3244.46|3235.76|3244.5|3235.8|3244.83|3236.13|3244.09|3235.39|38
1641934850000|2022-01-11 21:00:50|3244.66|3235.96|3243.98|3235.28|3244.74|3236.04|3243.98|3235.28|34
1641934860000|2022-01-11 21:01:00|3243.93|3235.23|3243.95|3235.25|3244.35|3235.65|3243.28|3234.58|32
1641934870000|2022-01-11 21:01:10|3243.97|3235.27|3244.04|3235.34|3244.09|3235.39|3243.91|3235.21|35
1641934880000|2022-01-11 21:01:20|3244.06|3235.36|3244.23|3235.53|3244.53|3235.83|3244.05|3235.35|36
1641934890000|2022-01-11 21:01:30|3244.22|3235.52|3243.18|3234.48|3244.22|3235.52|3242.93|3234.23|32
1641934900000|2022-01-11 21:01:40|3243.17|3234.47|3242.72|3234.02|3243.35|3234.65|3242.72|3234.02|24
1641934910000|2022-01-11 21:01:50|3242.71|3234.01|3242.4|3233.7|3242.72|3234.02|3242.29|3233.59|28
1641934920000|2022-01-11 21:02:00|3242.36|3233.66|3242.27|3233.57|3242.5|3233.8|3241.88|3233.18|37
1641934930000|2022-01-11 21:02:10|3242.28|3233.58|3242.6|3233.9|3242.93|3234.23|3241.86|3233.16|36
1641934940000|2022-01-11 21:02:20|3242.59|3233.89|3243.13|3234.43|3243.13|3234.43|3242.49|3233.79|31
1641934950000|2022-01-11 21:02:30|3243.05|3234.35|3242.91|3234.21|3243.14|3234.44|3242.78|3234.08|36
1641934960000|2022-01-11 21:02:40|3242.92|3234.22|3242.89|3234.19|3243.01|3234.31|3242.74|3234.04|34
1641934970000|2022-01-11 21:02:50|3242.9|3234.2|3242.87|3234.17|3243.12|3234.42|3242.69|3233.99|34
1641934980000|2022-01-11 21:03:00|3242.88|3234.18|3242.7|3234|3242.93|3234.23|3242.52|3233.82|26
1641934990000|2022-01-11 21:03:10|3242.64|3233.94|3243.38|3234.68|3243.97|3235.27|3242.64|3233.94|29
1641935000000|2022-01-11 21:03:20|3243.41|3234.71|3242.62|3233.92|3243.46|3234.76|3242.4|3233.7|24
1641935010000|2022-01-11 21:03:30|3242.57|3233.87|3242.78|3234.08|3242.78|3234.08|3241.76|3233.06|29
1641935020000|2022-01-11 21:03:40|3242.81|3234.11|3242.89|3234.19|3242.96|3234.26|3242.63|3233.93|24
1641935030000|2022-01-11 21:03:50|3242.88|3234.18|3242.95|3234.25|3243.11|3234.41|3242.86|3234.16|33
1641935040000|2022-01-11 21:04:00|3242.98|3234.28|3243.6|3234.9|3244.19|3235.49|3242.98|3234.28|32
1641935050000|2022-01-11 21:04:10|3243.64|3234.94|3243.71|3235.01|3243.88|3235.18|3243.51|3234.81|27
1641935060000|2022-01-11 21:04:20|3243.7|3235|3243.89|3235.19|3243.95|3235.25|3243.58|3234.88|23
1641935070000|2022-01-11 21:04:30|3243.85|3235.15|3243.77|3235.07|3243.85|3235.15|3243.52|3234.82|33
1641935080000|2022-01-11 21:04:40|3243.69|3234.99|3243.9|3235.2|3244.51|3235.81|3243.69|3234.99|25
1641935090000|2022-01-11 21:04:50|3243.87|3235.17|3244.36|3235.66|3244.5|3235.8|3243.86|3235.16|26
1641935100000|2022-01-11 21:05:00|3244.37|3235.67|3244.5|3235.8|3244.69|3235.99|3243.92|3235.22|33
1641935110000|2022-01-11 21:05:10|3244.62|3235.92|3244.44|3235.74|3244.75|3236.05|3244.13|3235.43|34
1641935120000|2022-01-11 21:05:20|3244.42|3235.72|3244.59|3235.89|3244.59|3235.89|3244.14|3235.44|27
1641935130000|2022-01-11 21:05:30|3244.6|3235.9|3244.51|3235.81|3244.7|3236|3244.2|3235.5|22
1641935140000|2022-01-11 21:05:40|3244.53|3235.83|3244.66|3235.96|3244.72|3236.02|3244.4|3235.7|32
1641935150000|2022-01-11 21:05:50|3244.68|3235.98|3243.69|3234.99|3244.69|3235.99|3243.63|3234.93|36
1641935160000|2022-01-11 21:06:00|3243.58|3234.88|3243.2|3234.5|3244.08|3235.38|3243.2|3234.5|36
1641935170000|2022-01-11 21:06:10|3243.24|3234.54|3243.61|3234.91|3243.63|3234.93|3243.24|3234.54|31
1641935180000|2022-01-11 21:06:20|3243.56|3234.86|3243.64|3234.94|3243.89|3235.19|3243.56|3234.86|30
1641935190000|2022-01-11 21:06:30|3243.65|3234.95|3243.71|3235.01|3244.03|3235.33|3243.58|3234.88|34
1641935200000|2022-01-11 21:06:40|3243.54|3234.84|3243.31|3234.61|3243.54|3234.84|3243.12|3234.42|25
1641935210000|2022-01-11 21:06:50|3243.35|3234.65|3242.62|3233.92|3243.42|3234.72|3242.39|3233.69|34
1641935220000|2022-01-11 21:07:00|3242.59|3233.89|3243.24|3234.54|3243.25|3234.55|3242.59|3233.89|26
1641935230000|2022-01-11 21:07:10|3243.22|3234.52|3242.79|3234.09|3243.22|3234.52|3242.73|3234.03|24
1641935240000|2022-01-11 21:07:20|3242.84|3234.14|3242.57|3233.87|3242.94|3234.24|3242.57|3233.87|22
1641935250000|2022-01-11 21:07:30|3242.58|3233.88|3242.51|3233.81|3242.93|3234.23|3242.5|3233.8|27
1641935260000|2022-01-11 21:07:40|3242.56|3233.86|3243.18|3234.48|3243.42|3234.72|3242.48|3233.78|14
1641935270000|2022-01-11 21:07:50|3243.02|3234.32|3242.75|3234.05|3243.15|3234.45|3242.75|3234.05|20
1641935280000|2022-01-11 21:08:00|3242.74|3234.04|3242.76|3234.06|3242.95|3234.25|3242.71|3234.01|11
1641935290000|2022-01-11 21:08:10|3242.98|3234.28|3242.83|3234.13|3242.98|3234.28|3242.66|3233.96|24
1641935300000|2022-01-11 21:08:20|3242.93|3234.23|3243.28|3234.58|3243.31|3234.61|3242.73|3234.03|21
1641935310000|2022-01-11 21:08:30|3243.07|3234.37|3242.97|3234.27|3243.24|3234.54|3242.9|3234.2|11
1641935320000|2022-01-11 21:08:40|3243|3234.3|3243.62|3234.92|3244.17|3235.47|3242.95|3234.25|19
1641935330000|2022-01-11 21:08:50|3243.6|3234.9|3243.71|3235.01|3244.12|3235.42|3243.44|3234.74|31
1641935340000|2022-01-11 21:09:00|3243.88|3235.18|3242.83|3234.13|3243.88|3235.18|3242.82|3234.12|33
1641935350000|2022-01-11 21:09:10|3243.04|3234.34|3244.07|3235.37|3244.24|3235.54|3242.85|3234.15|34
1641935360000|2022-01-11 21:09:20|3244.03|3235.33|3244.2|3235.5|3244.37|3235.67|3243.78|3235.08|31
1641935370000|2022-01-11 21:09:30|3244.12|3235.42|3244.74|3236.04|3244.94|3236.24|3244.12|3235.42|33
1641935380000|2022-01-11 21:09:40|3244.9|3236.2|3244.92|3236.22|3245.51|3236.81|3244.79|3236.09|25
1641935390000|2022-01-11 21:09:50|3245.05|3236.35|3244.59|3235.89|3245.05|3236.35|3244.2|3235.5|33
1641935400000|2022-01-11 21:10:00|3244.61|3235.91|3244.5|3235.8|3245.06|3236.36|3244.38|3235.68|34
1641935410000|2022-01-11 21:10:10|3244.6|3235.9|3246.1|3237.4|3246.28|3237.58|3244.44|3235.74|36
1641935420000|2022-01-11 21:10:20|3246|3237.3|3246.36|3237.66|3246.58|3237.88|3245.94|3237.24|18
1641935430000|2022-01-11 21:10:30|3246.33|3237.63|3246.98|3238.28|3246.98|3238.28|3246.2|3237.5|23
1641935440000|2022-01-11 21:10:40|3246.97|3238.27|3247.01|3238.31|3247.07|3238.37|3246.81|3238.11|30
1641935450000|2022-01-11 21:10:50|3246.98|3238.28|3246.58|3237.88|3247.15|3238.45|3246.35|3237.65|26
1641935460000|2022-01-11 21:11:00|3246.59|3237.89|3246.96|3238.26|3246.96|3238.26|3246.53|3237.83|33
1641935470000|2022-01-11 21:11:10|3246.91|3238.21|3247.08|3238.38|3247.11|3238.41|3246.88|3238.18|28
1641935480000|2022-01-11 21:11:20|3247.07|3238.37|3246.96|3238.26|3247.19|3238.49|3246.9|3238.2|33
1641935490000|2022-01-11 21:11:30|3247.19|3238.49|3246.86|3238.16|3247.51|3238.81|3246.86|3238.16|34
1641935500000|2022-01-11 21:11:40|3246.85|3238.15|3246.45|3237.75|3246.86|3238.16|3246.26|3237.56|31
1641935510000|2022-01-11 21:11:50|3246.55|3237.85|3246.53|3237.83|3246.69|3237.99|3246.42|3237.72|32
1641935520000|2022-01-11 21:12:00|3246.56|3237.86|3245.75|3237.05|3246.63|3237.93|3245.7|3237|29
1641935530000|2022-01-11 21:12:10|3245.73|3237.03|3246.21|3237.51|3246.21|3237.51|3244.32|3235.62|36
1641935540000|2022-01-11 21:12:20|3246.17|3237.47|3245.79|3237.09|3246.42|3237.72|3245.71|3237.01|37
1641935550000|2022-01-11 21:12:30|3245.82|3237.12|3245.63|3236.93|3246.12|3237.42|3245.63|3236.93|31
1641935560000|2022-01-11 21:12:40|3245.62|3236.92|3244.58|3235.88|3245.82|3237.12|3244.38|3235.68|37
1641935570000|2022-01-11 21:12:50|3244.59|3235.89|3243.78|3235.08|3244.71|3236.01|3243.78|3235.08|36
1641935580000|2022-01-11 21:13:00|3243.75|3235.05|3243.27|3234.57|3243.75|3235.05|3242.55|3233.85|37
1641935590000|2022-01-11 21:13:10|3243.23|3234.53|3242.58|3233.88|3243.25|3234.55|3242.58|3233.88|35
1641935600000|2022-01-11 21:13:20|3242.57|3233.87|3242.6|3233.9|3242.6|3233.9|3242.4|3233.7|17
1641935610000|2022-01-11 21:13:30|3242.78|3234.08|3242.51|3233.81|3242.78|3234.08|3242.47|3233.77|28
1641935620000|2022-01-11 21:13:40|3242.53|3233.83|3242.16|3233.46|3242.53|3233.83|3242.16|3233.46|27
1641935630000|2022-01-11 21:13:50|3242.1|3233.4|3240.08|3231.38|3242.2|3233.5|3239.98|3231.28|35
1641935640000|2022-01-11 21:14:00|3240.35|3231.65|3239.18|3230.48|3240.35|3231.65|3239.1|3230.4|29
1641935650000|2022-01-11 21:14:10|3239.19|3230.49|3239.68|3230.98|3239.68|3230.98|3239|3230.3|27
1641935660000|2022-01-11 21:14:20|3239.72|3231.02|3238.96|3230.26|3239.74|3231.04|3238.96|3230.26|27
1641935670000|2022-01-11 21:14:30|3239.13|3230.43|3239.15|3230.45|3239.32|3230.62|3238.37|3229.67|36
1641935680000|2022-01-11 21:14:40|3239.16|3230.46|3238.11|3229.41|3239.16|3230.46|3238.09|3229.39|32
1641935690000|2022-01-11 21:14:50|3238.19|3229.49|3237.77|3229.07|3238.2|3229.5|3237.77|3229.07|21
1641935700000|2022-01-11 21:15:00|3237.81|3229.11|3238.51|3229.81|3238.7|3230|3237.78|3229.08|35
1641935710000|2022-01-11 21:15:10|3238.58|3229.88|3238.06|3229.36|3238.58|3229.88|3237.93|3229.23|34
1641935720000|2022-01-11 21:15:20|3238.07|3229.37|3237.85|3229.15|3238.13|3229.43|3237.83|3229.13|28
1641935730000|2022-01-11 21:15:30|3237.86|3229.16|3237.93|3229.23|3238.11|3229.41|3237.7|3229|32
1641935740000|2022-01-11 21:15:40|3237.94|3229.24|3236.94|3228.24|3237.94|3229.24|3236.42|3227.72|37
1641935750000|2022-01-11 21:15:50|3236.95|3228.25|3236.82|3228.12|3237.13|3228.43|3236.79|3228.09|32
1641935760000|2022-01-11 21:16:00|3236.85|3228.15|3236.23|3227.53|3237.08|3228.38|3236.23|3227.53|37
1641935770000|2022-01-11 21:16:10|3236.16|3227.46|3235.59|3226.89|3236.16|3227.46|3235.59|3226.89|28
1641935780000|2022-01-11 21:16:20|3235.62|3226.92|3235.12|3226.42|3235.63|3226.93|3235.12|3226.42|32
1641935790000|2022-01-11 21:16:30|3235.11|3226.41|3234.5|3225.8|3235.15|3226.45|3234.38|3225.68|34
1641935800000|2022-01-11 21:16:40|3234.57|3225.87|3234.48|3225.78|3234.89|3226.19|3234.42|3225.72|33
1641935810000|2022-01-11 21:16:50|3234.52|3225.82|3235.87|3227.17|3235.91|3227.21|3234.52|3225.82|34
1641935820000|2022-01-11 21:17:00|3235.9|3227.2|3236.93|3228.23|3236.93|3228.23|3235.81|3227.11|31
1641935830000|2022-01-11 21:17:10|3236.58|3227.88|3236.86|3228.16|3236.86|3228.16|3236.45|3227.75|33
1641935840000|2022-01-11 21:17:20|3236.82|3228.12|3235.66|3226.96|3236.82|3228.12|3235.37|3226.67|35
1641935850000|2022-01-11 21:17:30|3235.79|3227.09|3235.7|3227|3235.99|3227.29|3235.51|3226.81|32
1641935860000|2022-01-11 21:17:40|3235.76|3227.06|3235.05|3226.35|3235.78|3227.08|3235.05|3226.35|30
1641935870000|2022-01-11 21:17:50|3234.92|3226.22|3234.83|3226.13|3235.3|3226.6|3234.69|3225.99|24
1641935880000|2022-01-11 21:18:00|3234.91|3226.21|3235.29|3226.59|3235.53|3226.83|3234.76|3226.06|32
1641935890000|2022-01-11 21:18:10|3235.26|3226.56|3235.87|3227.17|3236.35|3227.65|3234.94|3226.24|29
1641935900000|2022-01-11 21:18:20|3235.86|3227.16|3235.36|3226.66|3235.86|3227.16|3235.24|3226.54|32
1641935910000|2022-01-11 21:18:30|3235.47|3226.77|3235.85|3227.15|3235.88|3227.18|3235.32|3226.62|35
1641935920000|2022-01-11 21:18:40|3235.87|3227.17|3236.33|3227.63|3236.4|3227.7|3235.77|3227.07|33
1641935930000|2022-01-11 21:18:50|3236.51|3227.81|3236.51|3227.81|3236.51|3227.81|3236.18|3227.48|32
1641935940000|2022-01-11 21:19:00|3236.29|3227.59|3236.06|3227.36|3236.55|3227.85|3236.01|3227.31|30
1641935950000|2022-01-11 21:19:10|3236.08|3227.38|3236.48|3227.78|3236.48|3227.78|3235.99|3227.29|33
1641935960000|2022-01-11 21:19:20|3236.45|3227.75|3236.41|3227.71|3236.64|3227.94|3236.16|3227.46|34
1641935970000|2022-01-11 21:19:30|3236.42|3227.72|3236.45|3227.75|3236.5|3227.8|3236.3|3227.6|30
1641935980000|2022-01-11 21:19:40|3236.48|3227.78|3236.28|3227.58|3236.72|3228.02|3236.27|3227.57|30
1641935990000|2022-01-11 21:19:50|3236.72|3228.02|3237.27|3228.57|3237.56|3228.86|3236.33|3227.63|30
1641936000000|2022-01-11 21:20:00|3237.08|3228.38|3237.26|3228.56|3237.3|3228.6|3237.08|3228.38|32
1641936010000|2022-01-11 21:20:10|3237.23|3228.53|3237.03|3228.33|3237.37|3228.67|3236.95|3228.25|30
1641936020000|2022-01-11 21:20:20|3237.08|3228.38|3237.22|3228.52|3237.25|3228.55|3237.04|3228.34|18
1641936030000|2022-01-11 21:20:30|3237.23|3228.53|3237.08|3228.38|3237.29|3228.59|3236.96|3228.26|25
1641936040000|2022-01-11 21:20:40|3237.05|3228.35|3237.25|3228.55|3237.31|3228.61|3237.05|3228.35|27
1641936050000|2022-01-11 21:20:50|3237.31|3228.61|3237.02|3228.32|3237.46|3228.76|3237.02|3228.32|32
1641936060000|2022-01-11 21:21:00|3236.72|3228.02|3236.72|3228.02|3236.74|3228.04|3236.11|3227.41|31
1641936070000|2022-01-11 21:21:10|3236.49|3227.79|3238.07|3229.37|3238.07|3229.37|3236.42|3227.72|31
1641936080000|2022-01-11 21:21:20|3238.3|3229.6|3239.09|3230.39|3239.55|3230.85|3238.05|3229.35|23
1641936090000|2022-01-11 21:21:30|3239.2|3230.5|3239.13|3230.43|3239.27|3230.57|3238.79|3230.09|29
1641936100000|2022-01-11 21:21:40|3238.91|3230.21|3238.05|3229.35|3238.91|3230.21|3237.71|3229.01|32
1641936110000|2022-01-11 21:21:50|3238.08|3229.38|3238.47|3229.77|3238.48|3229.78|3238.07|3229.37|20
1641936120000|2022-01-11 21:22:00|3238.24|3229.54|3238.37|3229.67|3238.62|3229.92|3238.19|3229.49|22
1641936130000|2022-01-11 21:22:10|3238.39|3229.69|3238.65|3229.95|3238.65|3229.95|3238.19|3229.49|26
1641936140000|2022-01-11 21:22:20|3238.84|3230.14|3239.23|3230.53|3240.02|3231.32|3238.84|3230.14|32
1641936150000|2022-01-11 21:22:30|3239.21|3230.51|3238.01|3229.31|3239.77|3231.07|3238.01|3229.31|31
1641936160000|2022-01-11 21:22:40|3238.02|3229.32|3238.1|3229.4|3238.34|3229.64|3236.91|3228.21|34
1641936170000|2022-01-11 21:22:50|3238.34|3229.64|3238.11|3229.41|3238.82|3230.12|3238.11|3229.41|25
1641936180000|2022-01-11 21:23:00|3238.12|3229.42|3237.7|3229|3238.12|3229.42|3237.41|3228.71|37
1641936190000|2022-01-11 21:23:10|3237.76|3229.06|3237.42|3228.72|3237.8|3229.1|3237.16|3228.46|31
1641936200000|2022-01-11 21:23:20|3237.48|3228.78|3238.03|3229.33|3238.03|3229.33|3237.48|3228.78|26
1641936210000|2022-01-11 21:23:30|3238.01|3229.31|3238.02|3229.32|3238.11|3229.41|3237.99|3229.29|20
1641936220000|2022-01-11 21:23:40|3238.01|3229.31|3236.91|3228.21|3238.01|3229.31|3236.88|3228.18|26
1641936230000|2022-01-11 21:23:50|3237|3228.3|3237.28|3228.58|3237.35|3228.65|3236.85|3228.15|33
1641936240000|2022-01-11 21:24:00|3237.44|3228.74|3237.68|3228.98|3237.78|3229.08|3237.44|3228.74|29
1641936250000|2022-01-11 21:24:10|3237.69|3228.99|3237.92|3229.22|3238.3|3229.6|3237.49|3228.79|18
1641936260000|2022-01-11 21:24:20|3238.05|3229.35|3237.26|3228.56|3238.14|3229.44|3237.22|3228.52|31
1641936270000|2022-01-11 21:24:30|3237.29|3228.59|3237.57|3228.87|3237.64|3228.94|3237.29|3228.59|26
1641936280000|2022-01-11 21:24:40|3237.51|3228.81|3237.46|3228.76|3237.71|3229.01|3237.39|3228.69|30
1641936290000|2022-01-11 21:24:50|3237.52|3228.82|3237.54|3228.84|3237.61|3228.91|3237.28|3228.58|23
1641936300000|2022-01-11 21:25:00|3237.47|3228.77|3237.56|3228.86|3237.65|3228.95|3237.39|3228.69|25
1641936310000|2022-01-11 21:25:10|3237.43|3228.73|3237.96|3229.26|3238.27|3229.57|3237.42|3228.72|27
1641936320000|2022-01-11 21:25:20|3237.85|3229.15|3236.77|3228.07|3237.88|3229.18|3236.77|3228.07|37
1641936330000|2022-01-11 21:25:30|3236.55|3227.85|3236.2|3227.5|3236.92|3228.22|3236.17|3227.47|33
1641936340000|2022-01-11 21:25:40|3236.3|3227.6|3237.04|3228.34|3237.35|3228.65|3236.24|3227.54|35
1641936350000|2022-01-11 21:25:50|3237.08|3228.38|3236.93|3228.23|3237.13|3228.43|3236.75|3228.05|32
1641936360000|2022-01-11 21:26:00|3236.79|3228.09|3237.11|3228.41|3237.11|3228.41|3236.67|3227.97|24
1641936370000|2022-01-11 21:26:10|3237.1|3228.4|3236.42|3227.72|3237.1|3228.4|3236.42|3227.72|29
1641936380000|2022-01-11 21:26:20|3236.43|3227.73|3236.44|3227.74|3236.46|3227.76|3236.42|3227.72|11
1641936390000|2022-01-11 21:26:30|3236.43|3227.73|3236.67|3227.97|3236.75|3228.05|3236.23|3227.53|20
1641936400000|2022-01-11 21:26:40|3236.64|3227.94|3236.8|3228.1|3236.98|3228.28|3235.91|3227.21|28
1641936410000|2022-01-11 21:26:50|3236.82|3228.12|3236.82|3228.12|3236.9|3228.2|3236.62|3227.92|17
1641936420000|2022-01-11 21:27:00|3236.85|3228.15|3236.61|3227.91|3236.88|3228.18|3236.57|3227.87|27
1641936430000|2022-01-11 21:27:10|3236.59|3227.89|3236.6|3227.9|3236.65|3227.95|3236.49|3227.79|21
1641936440000|2022-01-11 21:27:20|3236.61|3227.91|3236.66|3227.96|3236.69|3227.99|3236.47|3227.77|21
1641936450000|2022-01-11 21:27:30|3236.59|3227.89|3236.57|3227.87|3236.59|3227.89|3236.4|3227.7|21
1641936460000|2022-01-11 21:27:40|3236.6|3227.9|3236.62|3227.92|3236.67|3227.97|3236.38|3227.68|28
1641936470000|2022-01-11 21:27:50|3236.66|3227.96|3236.47|3227.77|3236.79|3228.09|3236.45|3227.75|22
1641936480000|2022-01-11 21:28:00|3236.45|3227.75|3236.26|3227.56|3236.57|3227.87|3236|3227.3|24
1641936490000|2022-01-11 21:28:10|3235.97|3227.27|3236.04|3227.34|3236.1|3227.4|3235.66|3226.96|36
1641936500000|2022-01-11 21:28:20|3236.03|3227.33|3236.84|3228.14|3236.9|3228.2|3236.03|3227.33|34
1641936510000|2022-01-11 21:28:30|3237.02|3228.32|3236.41|3227.71|3237.02|3228.32|3236.16|3227.46|26
1641936520000|2022-01-11 21:28:40|3236.4|3227.7|3236.53|3227.83|3236.62|3227.92|3236.09|3227.39|25
1641936530000|2022-01-11 21:28:50|3236.48|3227.78|3236.85|3228.15|3236.85|3228.15|3236.45|3227.75|28
1641936540000|2022-01-11 21:29:00|3236.8|3228.1|3237|3228.3|3237.45|3228.75|3236.75|3228.05|35
1641936550000|2022-01-11 21:29:10|3236.99|3228.29|3235.68|3226.98|3237.15|3228.45|3235.52|3226.82|31
1641936560000|2022-01-11 21:29:20|3235.44|3226.74|3234.18|3225.48|3235.68|3226.98|3234.18|3225.48|29
1641936570000|2022-01-11 21:29:30|3234.23|3225.53|3234.27|3225.57|3234.68|3225.98|3234.05|3225.35|30
1641936580000|2022-01-11 21:29:40|3234.29|3225.59|3234.37|3225.67|3234.65|3225.95|3234.22|3225.52|31
1641936590000|2022-01-11 21:29:50|3234.38|3225.68|3234.4|3225.7|3234.58|3225.88|3234.21|3225.51|30
1641936600000|2022-01-11 21:30:00|3234.48|3225.78|3234.86|3226.16|3235.08|3226.38|3234.48|3225.78|38
1641936610000|2022-01-11 21:30:10|3234.87|3226.17|3234.42|3225.72|3234.9|3226.2|3234.27|3225.57|30
1641936620000|2022-01-11 21:30:20|3234.43|3225.73|3234.66|3225.96|3234.66|3225.96|3234.34|3225.64|21
1641936630000|2022-01-11 21:30:30|3234.65|3225.95|3234.89|3226.19|3234.93|3226.23|3234.44|3225.74|26
1641936640000|2022-01-11 21:30:40|3234.81|3226.11|3233.96|3225.26|3235.05|3226.35|3233.88|3225.18|33
1641936650000|2022-01-11 21:30:50|3233.47|3224.77|3233.58|3224.88|3233.62|3224.92|3232.77|3224.07|34
1641936660000|2022-01-11 21:31:00|3233.59|3224.89|3234.67|3225.97|3234.67|3225.97|3233.59|3224.89|27
1641936670000|2022-01-11 21:31:10|3234.66|3225.96|3234.46|3225.76|3234.66|3225.96|3234.37|3225.67|22
1641936680000|2022-01-11 21:31:20|3234.44|3225.74|3233.95|3225.25|3234.54|3225.84|3233.6|3224.9|32
1641936690000|2022-01-11 21:31:30|3233.98|3225.28|3233.78|3225.08|3234|3225.3|3233.08|3224.38|37
1641936700000|2022-01-11 21:31:40|3233.64|3224.94|3232.99|3224.29|3234.02|3225.32|3232.77|3224.07|38
1641936710000|2022-01-11 21:31:50|3232.88|3224.18|3233.32|3224.62|3233.61|3224.91|3232.88|3224.18|35
1641936720000|2022-01-11 21:32:00|3233.28|3224.58|3233.27|3224.57|3233.63|3224.93|3232.93|3224.23|36
1641936730000|2022-01-11 21:32:10|3233.43|3224.73|3233.08|3224.38|3233.48|3224.78|3232.74|3224.04|33
1641936740000|2022-01-11 21:32:20|3233.1|3224.4|3232.99|3224.29|3233.22|3224.52|3232.84|3224.14|26
1641936750000|2022-01-11 21:32:30|3233.01|3224.31|3233.38|3224.68|3233.43|3224.73|3232.9|3224.2|29
1641936760000|2022-01-11 21:32:40|3233.41|3224.71|3233.34|3224.64|3233.43|3224.73|3233.28|3224.58|26
1641936770000|2022-01-11 21:32:50|3233.31|3224.61|3233.05|3224.35|3233.35|3224.65|3233.05|3224.35|26
1641936780000|2022-01-11 21:33:00|3233.04|3224.34|3232.28|3223.58|3233.1|3224.4|3232.21|3223.51|26
1641936790000|2022-01-11 21:33:10|3232.25|3223.55|3232.9|3224.2|3232.92|3224.22|3232.04|3223.34|36
1641936800000|2022-01-11 21:33:20|3232.87|3224.17|3233.02|3224.32|3233.24|3224.54|3232.79|3224.09|30
1641936810000|2022-01-11 21:33:30|3232.93|3224.23|3233.1|3224.4|3233.19|3224.49|3232.87|3224.17|27
1641936820000|2022-01-11 21:33:40|3233.08|3224.38|3233.26|3224.56|3233.29|3224.59|3233|3224.3|30
1641936830000|2022-01-11 21:33:50|3233.18|3224.48|3233.28|3224.58|3233.36|3224.66|3233.05|3224.35|35
1641936840000|2022-01-11 21:34:00|3233.37|3224.67|3233.47|3224.77|3233.7|3225|3233.06|3224.36|22
1641936850000|2022-01-11 21:34:10|3233.49|3224.79|3233.49|3224.79|3233.7|3225|3233.39|3224.69|16
1641936860000|2022-01-11 21:34:20|3233.48|3224.78|3233.68|3224.98|3233.95|3225.25|3233.29|3224.59|19
1641936870000|2022-01-11 21:34:30|3233.7|3225|3234.92|3226.22|3234.94|3226.24|3233.7|3225|33
1641936880000|2022-01-11 21:34:40|3234.73|3226.03|3234.68|3225.98|3234.93|3226.23|3234.65|3225.95|27
1641936890000|2022-01-11 21:34:50|3234.63|3225.93|3234.06|3225.36|3234.63|3225.93|3234.06|3225.36|28
1641936900000|2022-01-11 21:35:00|3233.88|3225.18|3234.7|3226|3234.83|3226.13|3233.86|3225.16|34
1641936910000|2022-01-11 21:35:10|3234.62|3225.92|3234.9|3226.2|3234.93|3226.23|3234.52|3225.82|13
1641936920000|2022-01-11 21:35:20|3235.1|3226.4|3235.54|3226.84|3235.61|3226.91|3234.93|3226.23|24
1641936930000|2022-01-11 21:35:30|3235.55|3226.85|3235.68|3226.98|3235.7|3227|3235.54|3226.84|13
1641936940000|2022-01-11 21:35:40|3235.67|3226.97|3235.69|3226.99|3235.84|3227.14|3235.58|3226.88|21
1641936950000|2022-01-11 21:35:50|3235.79|3227.09|3235.53|3226.83|3235.83|3227.13|3235.47|3226.77|24
1641936960000|2022-01-11 21:36:00|3235.52|3226.82|3236.35|3227.65|3236.37|3227.67|3235.52|3226.82|30
1641936970000|2022-01-11 21:36:10|3236.5|3227.8|3237.75|3229.05|3237.81|3229.11|3236.2|3227.5|37
1641936980000|2022-01-11 21:36:20|3237.61|3228.91|3237.7|3229|3238.04|3229.34|3237.05|3228.35|33
1641936990000|2022-01-11 21:36:30|3237.77|3229.07|3237.8|3229.1|3237.95|3229.25|3237.58|3228.88|29
1641937000000|2022-01-11 21:36:40|3237.85|3229.15|3237.67|3228.97|3237.91|3229.21|3237.34|3228.64|32
1641937010000|2022-01-11 21:36:50|3237.7|3229|3238.39|3229.69|3238.39|3229.69|3236.82|3228.12|35
1641937020000|2022-01-11 21:37:00|3237.91|3229.21|3238.28|3229.58|3238.75|3230.05|3237.85|3229.15|39
1641937030000|2022-01-11 21:37:10|3238.3|3229.6|3238.37|3229.67|3238.55|3229.85|3238.18|3229.48|32
1641937040000|2022-01-11 21:37:20|3238.49|3229.79|3238.46|3229.76|3238.71|3230.01|3238.35|3229.65|26
1641937050000|2022-01-11 21:37:30|3238.48|3229.78|3239.37|3230.67|3239.61|3230.91|3238.45|3229.75|36
1641937060000|2022-01-11 21:37:40|3239.26|3230.56|3239.44|3230.74|3239.5|3230.8|3239.25|3230.55|24
1641937070000|2022-01-11 21:37:50|3239.47|3230.77|3238.83|3230.13|3239.48|3230.78|3238.83|3230.13|23
1641937080000|2022-01-11 21:38:00|3238.73|3230.03|3239.19|3230.49|3239.33|3230.63|3238.73|3230.03|35
1641937090000|2022-01-11 21:38:10|3239.14|3230.44|3239.27|3230.57|3239.3|3230.6|3239.08|3230.38|24
1641937100000|2022-01-11 21:38:20|3239.29|3230.59|3239.28|3230.58|3239.33|3230.63|3239.16|3230.46|25
1641937110000|2022-01-11 21:38:30|3239.23|3230.53|3239.53|3230.83|3239.64|3230.94|3239.23|3230.53|24
1641937120000|2022-01-11 21:38:40|3239.5|3230.8|3239.42|3230.72|3239.67|3230.97|3239.42|3230.72|31
1641937130000|2022-01-11 21:38:50|3239.4|3230.7|3239.31|3230.61|3239.63|3230.93|3239.06|3230.36|37
1641937140000|2022-01-11 21:39:00|3239.29|3230.59|3239.36|3230.66|3239.46|3230.76|3239.13|3230.43|26
1641937150000|2022-01-11 21:39:10|3239.34|3230.64|3240.03|3231.33|3240.08|3231.38|3239.34|3230.64|32
1641937160000|2022-01-11 21:39:20|3239.9|3231.2|3239.9|3231.2|3240.03|3231.33|3239.86|3231.16|14
1641937170000|2022-01-11 21:39:30|3239.97|3231.27|3239.35|3230.65|3239.97|3231.27|3239.27|3230.57|24
1641937180000|2022-01-11 21:39:40|3239.49|3230.79|3239.01|3230.31|3239.53|3230.83|3238.71|3230.01|29
1641937190000|2022-01-11 21:39:50|3238.99|3230.29|3239.32|3230.62|3239.4|3230.7|3238.99|3230.29|24
1641937200000|2022-01-11 21:40:00|3239.33|3230.63|3239.51|3230.81|3239.51|3230.81|3239.22|3230.52|27
1641937210000|2022-01-11 21:40:10|3239.52|3230.82|3239.15|3230.45|3239.52|3230.82|3239.15|3230.45|20
1641937220000|2022-01-11 21:40:20|3239.29|3230.59|3239.08|3230.38|3239.29|3230.59|3239.08|3230.38|24
1641937230000|2022-01-11 21:40:30|3239.21|3230.51|3239.04|3230.34|3239.33|3230.63|3239.04|3230.34|17
1641937240000|2022-01-11 21:40:40|3239.14|3230.44|3239.31|3230.61|3239.36|3230.66|3239.14|3230.44|19
1641937250000|2022-01-11 21:40:50|3239.27|3230.57|3239.34|3230.64|3239.39|3230.69|3239.21|3230.51|24
1641937260000|2022-01-11 21:41:00|3239.35|3230.65|3239.39|3230.69|3239.41|3230.71|3239.29|3230.59|32
1641937270000|2022-01-11 21:41:10|3239.37|3230.67|3239.35|3230.65|3239.37|3230.67|3239.32|3230.62|18
1641937280000|2022-01-11 21:41:20|3239.34|3230.64|3239.17|3230.47|3239.35|3230.65|3239.15|3230.45|18
1641937290000|2022-01-11 21:41:30|3239.2|3230.5|3239.37|3230.67|3239.38|3230.68|3239.19|3230.49|25
1641937300000|2022-01-11 21:41:40|3239.36|3230.66|3239.24|3230.54|3239.38|3230.68|3239.11|3230.41|34
1641937310000|2022-01-11 21:41:50|3239.25|3230.55|3239.26|3230.56|3239.47|3230.77|3239.22|3230.52|26
1641937320000|2022-01-11 21:42:00|3239.22|3230.52|3237.81|3229.11|3239.26|3230.56|3237.76|3229.06|30
1641937330000|2022-01-11 21:42:10|3237.66|3228.96|3237.63|3228.93|3237.69|3228.99|3237.54|3228.84|18
1641937340000|2022-01-11 21:42:20|3237.8|3229.1|3237.25|3228.55|3237.83|3229.13|3237.06|3228.36|28
1641937350000|2022-01-11 21:42:30|3237.3|3228.6|3237.45|3228.75|3237.53|3228.83|3236.99|3228.29|32
1641937360000|2022-01-11 21:42:40|3237.29|3228.59|3236.11|3227.41|3237.65|3228.95|3236.04|3227.34|32
1641937370000|2022-01-11 21:42:50|3236.04|3227.34|3235.85|3227.15|3236.09|3227.39|3235.32|3226.62|35
1641937380000|2022-01-11 21:43:00|3235.91|3227.21|3236.19|3227.49|3236.2|3227.5|3235.6|3226.9|26
1641937390000|2022-01-11 21:43:10|3236.2|3227.5|3236.66|3227.96|3236.7|3228|3235.64|3226.94|22
1641937400000|2022-01-11 21:43:20|3236.5|3227.8|3236.5|3227.8|3236.82|3228.12|3236.28|3227.58|34
1641937410000|2022-01-11 21:43:30|3236.49|3227.79|3236.7|3228|3236.84|3228.14|3236.49|3227.79|24
1641937420000|2022-01-11 21:43:40|3236.64|3227.94|3236.32|3227.62|3236.67|3227.97|3236.32|3227.62|24
1641937430000|2022-01-11 21:43:50|3236.33|3227.63|3236.38|3227.68|3236.38|3227.68|3235.87|3227.17|31
1641937440000|2022-01-11 21:44:00|3236.3|3227.6|3236.33|3227.63|3236.5|3227.8|3236.1|3227.4|26
1641937450000|2022-01-11 21:44:10|3236.13|3227.43|3236.23|3227.53|3236.36|3227.66|3236.13|3227.43|35
1641937460000|2022-01-11 21:44:20|3236.27|3227.57|3236.28|3227.58|3236.36|3227.66|3236.07|3227.37|28
1641937470000|2022-01-11 21:44:30|3236.33|3227.63|3236.35|3227.65|3236.42|3227.72|3236.28|3227.58|19
1641937480000|2022-01-11 21:44:40|3236.32|3227.62|3237.91|3229.21|3238.33|3229.63|3236.32|3227.62|32
1641937490000|2022-01-11 21:44:50|3237.51|3228.81|3237.95|3229.25|3238.21|3229.51|3237.26|3228.56|30
1641937500000|2022-01-11 21:45:00|3237.84|3229.14|3238.35|3229.65|3238.92|3230.22|3237.6|3228.9|35
1641937510000|2022-01-11 21:45:10|3237.73|3229.03|3239.06|3230.36|3239.06|3230.36|3237.53|3228.83|32
1641937520000|2022-01-11 21:45:20|3238.16|3229.46|3238.05|3229.35|3238.36|3229.66|3237.9|3229.2|32
1641937530000|2022-01-11 21:45:30|3238.06|3229.36|3237.95|3229.25|3238.25|3229.55|3237.87|3229.17|30
1641937540000|2022-01-11 21:45:40|3238.01|3229.31|3238.01|3229.31|3238.25|3229.55|3237.95|3229.25|27
1641937550000|2022-01-11 21:45:50|3238.02|3229.32|3238.09|3229.39|3238.26|3229.56|3237.71|3229.01|34
1641937560000|2022-01-11 21:46:00|3238.12|3229.42|3236.47|3227.77|3238.12|3229.42|3236.39|3227.69|37
1641937570000|2022-01-11 21:46:10|3236.09|3227.39|3236.33|3227.63|3236.5|3227.8|3235.96|3227.26|34
1641937580000|2022-01-11 21:46:20|3236.35|3227.65|3236.41|3227.71|3236.73|3228.03|3236.32|3227.62|29
1641937590000|2022-01-11 21:46:30|3236.47|3227.77|3236.11|3227.41|3236.51|3227.81|3236.11|3227.41|35
1641937600000|2022-01-11 21:46:40|3236.1|3227.4|3235.68|3226.98|3236.1|3227.4|3235.45|3226.75|28
1641937610000|2022-01-11 21:46:50|3235.91|3227.21|3235.81|3227.11|3236.11|3227.41|3235.57|3226.87|36
1641937620000|2022-01-11 21:47:00|3236|3227.3|3236.26|3227.56|3236.26|3227.56|3235.8|3227.1|32
1641937630000|2022-01-11 21:47:10|3236.24|3227.54|3236|3227.3|3236.34|3227.64|3236|3227.3|34
1641937640000|2022-01-11 21:47:20|3236.07|3227.37|3235.84|3227.14|3236.16|3227.46|3235.82|3227.12|24
1641937650000|2022-01-11 21:47:30|3235.85|3227.15|3235.73|3227.03|3235.85|3227.15|3235.73|3227.03|26
1641937660000|2022-01-11 21:47:40|3235.8|3227.1|3235.72|3227.02|3235.95|3227.25|3235.52|3226.82|30
1641937670000|2022-01-11 21:47:50|3235.73|3227.03|3236.75|3228.05|3236.8|3228.1|3235.73|3227.03|28
1641937680000|2022-01-11 21:48:00|3236.73|3228.03|3237.71|3229.01|3237.71|3229.01|3236.56|3227.86|37
1641937690000|2022-01-11 21:48:10|3237.78|3229.08|3237.56|3228.86|3238.35|3229.65|3237.33|3228.63|35
1641937700000|2022-01-11 21:48:20|3237.55|3228.85|3237.92|3229.22|3238.3|3229.6|3237.5|3228.8|32
1641937710000|2022-01-11 21:48:30|3237.8|3229.1|3237.99|3229.29|3238.47|3229.77|3237.8|3229.1|26
1641937720000|2022-01-11 21:48:40|3237.88|3229.18|3237.66|3228.96|3238.02|3229.32|3237.5|3228.8|23
1641937730000|2022-01-11 21:48:50|3237.45|3228.75|3237.48|3228.78|3237.78|3229.08|3237.45|3228.75|14
1641937740000|2022-01-11 21:49:00|3237.5|3228.8|3238.8|3230.1|3238.88|3230.18|3237.5|3228.8|26
1641937750000|2022-01-11 21:49:10|3238.78|3230.08|3238.97|3230.27|3238.99|3230.29|3238.62|3229.92|22
1641937760000|2022-01-11 21:49:20|3238.64|3229.94|3239|3230.3|3239|3230.3|3238.63|3229.93|22
1641937770000|2022-01-11 21:49:30|3239.2|3230.5|3239.05|3230.35|3239.2|3230.5|3239.05|3230.35|15
1641937780000|2022-01-11 21:49:40|3239.32|3230.62|3238.46|3229.76|3239.32|3230.62|3238|3229.3|28
1641937790000|2022-01-11 21:49:50|3238.38|3229.68|3238.38|3229.68|3238.52|3229.82|3238.23|3229.53|18
1641937800000|2022-01-11 21:50:00|3238.21|3229.51|3238.79|3230.09|3238.8|3230.1|3237.54|3228.84|35
1641937810000|2022-01-11 21:50:10|3238.26|3229.56|3240.31|3231.61|3240.73|3232.03|3238.26|3229.56|35
1641937820000|2022-01-11 21:50:20|3240.62|3231.92|3241.38|3232.68|3241.38|3232.68|3239.82|3231.12|31
1641937830000|2022-01-11 21:50:30|3241.42|3232.72|3241.74|3233.04|3241.82|3233.12|3241.42|3232.72|29
1641937840000|2022-01-11 21:50:40|3241.8|3233.1|3241.66|3232.96|3241.8|3233.1|3241.55|3232.85|17
1641937850000|2022-01-11 21:50:50|3241.58|3232.88|3241.64|3232.94|3241.69|3232.99|3241.52|3232.82|28
1641937860000|2022-01-11 21:51:00|3241.62|3232.92|3241.42|3232.72|3241.76|3233.06|3241.38|3232.68|27
1641937870000|2022-01-11 21:51:10|3241.4|3232.7|3241.49|3232.79|3241.6|3232.9|3241.4|3232.7|22
1641937880000|2022-01-11 21:51:20|3241.48|3232.78|3241.58|3232.88|3241.65|3232.95|3241.43|3232.73|24
1641937890000|2022-01-11 21:51:30|3241.57|3232.87|3241.8|3233.1|3241.89|3233.19|3241.55|3232.85|21
1641937900000|2022-01-11 21:51:40|3241.66|3232.96|3241.72|3233.02|3241.86|3233.16|3241.52|3232.82|17
1641937910000|2022-01-11 21:51:50|3241.73|3233.03|3241.73|3233.03|3241.82|3233.12|3241.71|3233.01|13
1641937920000|2022-01-11 21:52:00|3241.75|3233.05|3239.23|3230.53|3241.75|3233.05|3239.19|3230.49|18
1641937930000|2022-01-11 21:52:10|3239.24|3230.54|3240.5|3231.8|3240.55|3231.85|3239.22|3230.52|34
1641937940000|2022-01-11 21:52:20|3240.49|3231.79|3240.14|3231.44|3240.56|3231.86|3240.1|3231.4|28
1641937950000|2022-01-11 21:52:30|3240.19|3231.49|3240.4|3231.7|3240.46|3231.76|3240.09|3231.39|31
1641937960000|2022-01-11 21:52:40|3240.23|3231.53|3240.37|3231.67|3240.55|3231.85|3240.18|3231.48|31
1641937970000|2022-01-11 21:52:50|3240.34|3231.64|3240.46|3231.76|3240.46|3231.76|3240.07|3231.37|27
1641937980000|2022-01-11 21:53:00|3240.45|3231.75|3240.4|3231.7|3240.45|3231.75|3240.17|3231.47|29
1641937990000|2022-01-11 21:53:10|3240.39|3231.69|3239.9|3231.2|3240.5|3231.8|3239.83|3231.13|21
1641938000000|2022-01-11 21:53:20|3239.89|3231.19|3239.04|3230.34|3239.91|3231.21|3239|3230.3|26
1641938010000|2022-01-11 21:53:30|3239.05|3230.35|3239.04|3230.34|3239.06|3230.36|3239.02|3230.32|9
1641938020000|2022-01-11 21:53:40|3239.03|3230.33|3238.96|3230.26|3239.15|3230.45|3238.92|3230.22|27
1641938030000|2022-01-11 21:53:50|3238.98|3230.28|3238.84|3230.14|3239.05|3230.35|3238.47|3229.77|29
1641938040000|2022-01-11 21:54:00|3238.89|3230.19|3238.3|3229.6|3239.03|3230.33|3237.95|3229.25|29
1641938050000|2022-01-11 21:54:10|3238.21|3229.51|3237.56|3228.86|3238.37|3229.67|3237.56|3228.86|25
1641938060000|2022-01-11 21:54:20|3237.61|3228.91|3236.88|3228.18|3237.61|3228.91|3236.48|3227.78|38
1641938070000|2022-01-11 21:54:30|3236.87|3228.17|3237.48|3228.78|3237.72|3229.02|3236.67|3227.97|36
1641938080000|2022-01-11 21:54:40|3237.44|3228.74|3237.17|3228.47|3237.52|3228.82|3237.04|3228.34|35
1641938090000|2022-01-11 21:54:50|3237.15|3228.45|3236.52|3227.82|3237.15|3228.45|3236.15|3227.45|37
1641938100000|2022-01-11 21:55:00|3236.58|3227.88|3236.52|3227.82|3236.77|3228.07|3236.41|3227.71|33
1641938110000|2022-01-11 21:55:10|3236.53|3227.83|3237.7|3229|3237.7|3229|3236.34|3227.64|32
1641938120000|2022-01-11 21:55:20|3237.76|3229.06|3237.65|3228.95|3237.87|3229.17|3237.65|3228.95|22
1641938130000|2022-01-11 21:55:30|3237.66|3228.96|3236.32|3227.62|3237.66|3228.96|3236.32|3227.62|33
1641938140000|2022-01-11 21:55:40|3236.33|3227.63|3236.51|3227.81|3236.62|3227.92|3236.32|3227.62|25
1641938150000|2022-01-11 21:55:50|3236.52|3227.82|3236.46|3227.76|3236.69|3227.99|3236.38|3227.68|18
1641938160000|2022-01-11 21:56:00|3236.58|3227.88|3235.26|3226.56|3236.58|3227.88|3235.26|3226.56|32
1641938170000|2022-01-11 21:56:10|3235.31|3226.61|3235.78|3227.08|3236.09|3227.39|3235.3|3226.6|23
1641938180000|2022-01-11 21:56:20|3235.75|3227.05|3236.45|3227.75|3236.6|3227.9|3235.75|3227.05|29
1641938190000|2022-01-11 21:56:30|3236.49|3227.79|3236.75|3228.05|3236.97|3228.27|3235.8|3227.1|37
1641938200000|2022-01-11 21:56:40|3236.69|3227.99|3235.94|3227.24|3236.84|3228.14|3235.84|3227.14|33
1641938210000|2022-01-11 21:56:50|3235.98|3227.28|3236.3|3227.6|3236.55|3227.85|3235.89|3227.19|32
1641938220000|2022-01-11 21:57:00|3236.12|3227.42|3236.32|3227.62|3236.33|3227.63|3236.12|3227.42|35
1641938230000|2022-01-11 21:57:10|3236.37|3227.67|3238|3229.3|3238.08|3229.38|3236.32|3227.62|33
1641938240000|2022-01-11 21:57:20|3237.9|3229.2|3237.23|3228.53|3238.68|3229.98|3237.17|3228.47|38
1641938250000|2022-01-11 21:57:30|3237.21|3228.51|3237.25|3228.55|3237.25|3228.55|3237.1|3228.4|31
1641938260000|2022-01-11 21:57:40|3237.24|3228.54|3236.72|3228.02|3237.59|3228.89|3236.72|3228.02|33
1641938270000|2022-01-11 21:57:50|3236.5|3227.8|3236.03|3227.33|3236.5|3227.8|3235.35|3226.65|32
1641938280000|2022-01-11 21:58:00|3236.04|3227.34|3235.99|3227.29|3236.38|3227.68|3235.99|3227.29|17
1641938290000|2022-01-11 21:58:10|3236.17|3227.47|3236.03|3227.33|3236.37|3227.67|3236.03|3227.33|22
1641938300000|2022-01-11 21:58:20|3235.85|3227.15|3235.86|3227.16|3236.04|3227.34|3235.75|3227.05|14
1641938310000|2022-01-11 21:58:30|3235.87|3227.17|3235.96|3227.26|3236.07|3227.37|3235.87|3227.17|10
1641938320000|2022-01-11 21:58:40|3236.02|3227.32|3236.36|3227.66|3236.49|3227.79|3236.02|3227.32|9
1641938330000|2022-01-11 21:58:50|3236.4|3227.7|3236.39|3227.69|3236.49|3227.79|3236.36|3227.66|5
1641938340000|2022-01-11 21:59:00|3236.38|3227.68|3236.24|3227.54|3236.4|3227.7|3236.09|3227.39|32
1641938350000|2022-01-11 21:59:10|3236.22|3227.52|3236.18|3227.48|3236.24|3227.54|3236.11|3227.41|16
1641938360000|2022-01-11 21:59:20|3236.14|3227.44|3235.91|3227.21|3236.46|3227.76|3235.89|3227.19|21
1641938370000|2022-01-11 21:59:30|3236.02|3227.32|3235.94|3227.24|3236.06|3227.36|3235.84|3227.14|31
1641938380000|2022-01-11 21:59:40|3235.95|3227.25|3236.1|3227.4|3236.1|3227.4|3235.89|3227.19|21
1641938390000|2022-01-11 21:59:50|3236.12|3227.42|3236.25|3227.55|3236.29|3227.59|3236.04|3227.34|28
1641938400000|2022-01-11 22:00:00|3236.21|3227.51|3236.24|3227.54|3236.28|3227.58|3236.17|3227.47|24
1641938410000|2022-01-11 22:00:10|3236.25|3227.55|3238.16|3229.46|3238.17|3229.47|3236.23|3227.53|28
1641938420000|2022-01-11 22:00:20|3238.11|3229.41|3238.59|3229.89|3238.62|3229.92|3238.09|3229.39|33
1641938430000|2022-01-11 22:00:30|3238.48|3229.78|3239.29|3230.59|3239.3|3230.6|3238.48|3229.78|31
1641938440000|2022-01-11 22:00:40|3239.25|3230.55|3240.34|3231.64|3240.35|3231.65|3239.25|3230.55|25
1641938450000|2022-01-11 22:00:50|3240.42|3231.72|3240.11|3231.41|3240.5|3231.8|3240.11|3231.41|27
1641938460000|2022-01-11 22:01:00|3240.14|3231.44|3238.85|3230.15|3240.14|3231.44|3238.85|3230.15|19
1641938470000|2022-01-11 22:01:10|3238.82|3230.12|3238.55|3229.85|3238.83|3230.13|3238.55|3229.85|26
1641938480000|2022-01-11 22:01:20|3238.57|3229.87|3238.24|3229.54|3238.6|3229.9|3238.18|3229.48|22
1641938490000|2022-01-11 22:01:30|3238.25|3229.55|3237.98|3229.28|3238.27|3229.57|3237.95|3229.25|24
1641938500000|2022-01-11 22:01:40|3237.97|3229.27|3237.54|3228.84|3237.97|3229.27|3237.44|3228.74|28
1641938510000|2022-01-11 22:01:50|3237.57|3228.87|3237.62|3228.92|3237.66|3228.96|3237.54|3228.84|28
1641938520000|2022-01-11 22:02:00|3237.67|3228.97|3237.6|3228.9|3237.75|3229.05|3237.23|3228.53|30
1641938530000|2022-01-11 22:02:10|3237.58|3228.88|3238.4|3229.7|3238.48|3229.78|3237.4|3228.7|34
1641938540000|2022-01-11 22:02:20|3238.41|3229.71|3238.98|3230.28|3238.98|3230.28|3238.41|3229.71|34
1641938550000|2022-01-11 22:02:30|3238.89|3230.19|3239.02|3230.32|3239.02|3230.32|3238.8|3230.1|22
1641938560000|2022-01-11 22:02:40|3239.01|3230.31|3239.85|3231.15|3239.99|3231.29|3239.01|3230.31|28
1641938570000|2022-01-11 22:02:50|3239.82|3231.12|3239.48|3230.78|3239.97|3231.27|3239.48|3230.78|17
1641938580000|2022-01-11 22:03:00|3239.42|3230.72|3239.44|3230.74|3239.44|3230.74|3239.23|3230.53|18
1641938590000|2022-01-11 22:03:10|3239.42|3230.72|3239.41|3230.71|3239.58|3230.88|3239.4|3230.7|15
1641938600000|2022-01-11 22:03:20|3239.4|3230.7|3239.17|3230.47|3239.4|3230.7|3238.8|3230.1|17
1641938610000|2022-01-11 22:03:30|3239.2|3230.5|3239.31|3230.61|3239.31|3230.61|3239.1|3230.4|27
1641938620000|2022-01-11 22:03:40|3239.32|3230.62|3239.15|3230.45|3239.32|3230.62|3239.11|3230.41|28
1641938630000|2022-01-11 22:03:50|3239.09|3230.39|3239.08|3230.38|3239.11|3230.41|3238.85|3230.15|22
1641938640000|2022-01-11 22:04:00|3239.06|3230.36|3238.94|3230.24|3239.06|3230.36|3238.74|3230.04|25
1641938650000|2022-01-11 22:04:10|3238.96|3230.26|3238.96|3230.26|3238.96|3230.26|3238.91|3230.21|16
1641938660000|2022-01-11 22:04:20|3238.98|3230.28|3238.98|3230.28|3239.01|3230.31|3238.97|3230.27|12
1641938670000|2022-01-11 22:04:30|3238.97|3230.27|3238.9|3230.2|3239.06|3230.36|3238.9|3230.2|14
1641938680000|2022-01-11 22:04:40|3238.89|3230.19|3237.99|3229.29|3238.89|3230.19|3237.99|3229.29|23
1641938690000|2022-01-11 22:04:50|3237.98|3229.28|3238.16|3229.46|3238.2|3229.5|3237.96|3229.26|16
1641938700000|2022-01-11 22:05:00|3238.1|3229.4|3238.09|3229.39|3238.16|3229.46|3238|3229.3|14
1641938710000|2022-01-11 22:05:10|3238.08|3229.38|3238.73|3230.03|3238.77|3230.07|3237.82|3229.12|27
1641938720000|2022-01-11 22:05:20|3238.71|3230.01|3238.78|3230.08|3238.83|3230.13|3238.71|3230.01|21
1641938730000|2022-01-11 22:05:30|3238.8|3230.1|3238.68|3229.98|3238.81|3230.11|3238.67|3229.97|17
1641938740000|2022-01-11 22:05:40|3238.7|3230|3238.82|3230.12|3238.95|3230.25|3238.65|3229.95|30
1641938750000|2022-01-11 22:05:50|3238.95|3230.25|3238.81|3230.11|3238.99|3230.29|3238.8|3230.1|20
1641938760000|2022-01-11 22:06:00|3238.75|3230.05|3238.32|3229.62|3238.8|3230.1|3238.32|3229.62|21
1641938770000|2022-01-11 22:06:10|3238.28|3229.58|3238.51|3229.81|3238.53|3229.83|3238.25|3229.55|17
1641938780000|2022-01-11 22:06:20|3238.49|3229.79|3237.59|3228.89|3238.51|3229.81|3237.59|3228.89|20
1641938790000|2022-01-11 22:06:30|3237.6|3228.9|3237.62|3228.92|3237.68|3228.98|3237.6|3228.9|11
1641938800000|2022-01-11 22:06:40|3237.61|3228.91|3237.74|3229.04|3237.78|3229.08|3237.56|3228.86|12
1641938810000|2022-01-11 22:06:50|3237.84|3229.14|3237.76|3229.06|3237.84|3229.14|3237.73|3229.03|31
1641938820000|2022-01-11 22:07:00|3237.78|3229.08|3237.9|3229.2|3237.94|3229.24|3237.63|3228.93|28
1641938830000|2022-01-11 22:07:10|3237.91|3229.21|3237.87|3229.17|3237.98|3229.28|3237.87|3229.17|7
1641938840000|2022-01-11 22:07:20|3237.84|3229.14|3237.27|3228.57|3237.84|3229.14|3237.19|3228.49|25
1641938850000|2022-01-11 22:07:30|3237.22|3228.52|3238.14|3229.44|3238.14|3229.44|3237.22|3228.52|23
1641938860000|2022-01-11 22:07:40|3238.22|3229.52|3238.47|3229.77|3238.51|3229.81|3238.22|3229.52|16
1641938870000|2022-01-11 22:07:50|3238.48|3229.78|3238.67|3229.97|3238.68|3229.98|3238.44|3229.74|21
1641938880000|2022-01-11 22:08:00|3238.7|3230|3238.66|3229.96|3238.75|3230.05|3238.63|3229.93|19
1641938890000|2022-01-11 22:08:10|3238.67|3229.97|3238.64|3229.94|3238.69|3229.99|3238.64|3229.94|4
1641938900000|2022-01-11 22:08:20|3238.65|3229.95|3238.39|3229.69|3238.65|3229.95|3238.38|3229.68|13
1641938910000|2022-01-11 22:08:30|3238.41|3229.71|3238.16|3229.46|3238.47|3229.77|3238.06|3229.36|28
1641938920000|2022-01-11 22:08:40|3238.14|3229.44|3238.28|3229.58|3238.37|3229.67|3238.14|3229.44|24
1641938930000|2022-01-11 22:08:50|3238.32|3229.62|3239.46|3230.76|3239.46|3230.76|3238.32|3229.62|23
1641938940000|2022-01-11 22:09:00|3239.44|3230.74|3239.44|3230.74|3239.52|3230.82|3239.35|3230.65|18
1641938950000|2022-01-11 22:09:10|3239.43|3230.73|3239.47|3230.77|3239.51|3230.81|3239.38|3230.68|17
1641938960000|2022-01-11 22:09:20|3239.48|3230.78|3239.5|3230.8|3239.58|3230.88|3239.43|3230.73|20
1641938970000|2022-01-11 22:09:30|3239.47|3230.77|3239.61|3230.91|3239.66|3230.96|3239.47|3230.77|20
1641938980000|2022-01-11 22:09:40|3239.63|3230.93|3240.63|3231.93|3240.79|3232.09|3239.6|3230.9|16
1641938990000|2022-01-11 22:09:50|3240.66|3231.96|3241.13|3232.43|3241.13|3232.43|3240.63|3231.93|26
1641939000000|2022-01-11 22:10:00|3241.08|3232.38|3241.56|3232.86|3241.56|3232.86|3241|3232.3|22
1641939010000|2022-01-11 22:10:10|3241.69|3232.99|3241.71|3233.01|3241.72|3233.02|3241.56|3232.86|19
1641939020000|2022-01-11 22:10:20|3241.72|3233.02|3241.71|3233.01|3241.8|3233.1|3241.5|3232.8|23
1641939030000|2022-01-11 22:10:30|3241.7|3233|3241.68|3232.98|3241.83|3233.13|3241.54|3232.84|20
1641939040000|2022-01-11 22:10:40|3241.71|3233.01|3241.36|3232.66|3241.81|3233.11|3241.11|3232.41|20
1641939050000|2022-01-11 22:10:50|3241.31|3232.61|3241.68|3232.98|3242.23|3233.53|3241.31|3232.61|33
1641939060000|2022-01-11 22:11:00|3242.14|3233.44|3242.2|3233.5|3242.4|3233.7|3241.61|3232.91|33
1641939070000|2022-01-11 22:11:10|3242.23|3233.53|3241.82|3233.12|3242.27|3233.57|3241.68|3232.98|32
1641939080000|2022-01-11 22:11:20|3241.81|3233.11|3241.8|3233.1|3242.1|3233.4|3241.61|3232.91|28
1641939090000|2022-01-11 22:11:30|3241.86|3233.16|3241.64|3232.94|3241.86|3233.16|3241.33|3232.63|22
1641939100000|2022-01-11 22:11:40|3241.65|3232.95|3240.34|3231.64|3241.65|3232.95|3240.11|3231.41|33
1641939110000|2022-01-11 22:11:50|3240.33|3231.63|3240.52|3231.82|3240.52|3231.82|3240.19|3231.49|24
1641939120000|2022-01-11 22:12:00|3240.5|3231.8|3240.45|3231.75|3240.51|3231.81|3240.3|3231.6|28
1641939130000|2022-01-11 22:12:10|3240.43|3231.73|3240.46|3231.76|3240.47|3231.77|3240.31|3231.61|22
1641939140000|2022-01-11 22:12:20|3240.39|3231.69|3239.17|3230.47|3240.44|3231.74|3238.81|3230.11|35
1641939150000|2022-01-11 22:12:30|3239.18|3230.48|3239.29|3230.59|3239.33|3230.63|3239.1|3230.4|30
1641939160000|2022-01-11 22:12:40|3239.33|3230.63|3239.2|3230.5|3239.43|3230.73|3239.12|3230.42|27
1641939170000|2022-01-11 22:12:50|3239.35|3230.65|3239.3|3230.6|3239.59|3230.89|3239.06|3230.36|24
1641939180000|2022-01-11 22:13:00|3239.23|3230.53|3239.26|3230.56|3239.43|3230.73|3239.18|3230.48|26
1641939190000|2022-01-11 22:13:10|3239.32|3230.62|3238.17|3229.47|3239.47|3230.77|3238.1|3229.4|37
1641939200000|2022-01-11 22:13:20|3238.35|3229.65|3237.99|3229.29|3238.35|3229.65|3237.95|3229.25|30
1641939210000|2022-01-11 22:13:30|3237.98|3229.28|3237.98|3229.28|3238.11|3229.41|3237.89|3229.19|22
1641939220000|2022-01-11 22:13:40|3237.99|3229.29|3237.93|3229.23|3238.02|3229.32|3237.89|3229.19|22
1641939230000|2022-01-11 22:13:50|3237.89|3229.19|3237.24|3228.54|3237.89|3229.19|3237.2|3228.5|30
1641939240000|2022-01-11 22:14:00|3237.23|3228.53|3237.72|3229.02|3237.75|3229.05|3237.23|3228.53|27
1641939250000|2022-01-11 22:14:10|3237.59|3228.89|3237.54|3228.84|3237.6|3228.9|3237.46|3228.76|11
1641939260000|2022-01-11 22:14:20|3237.49|3228.79|3237.71|3229.01|3237.71|3229.01|3237.49|3228.79|16
1641939270000|2022-01-11 22:14:30|3237.66|3228.96|3237.86|3229.16|3237.86|3229.16|3237.58|3228.88|29
1641939280000|2022-01-11 22:14:40|3237.84|3229.14|3237.56|3228.86|3237.88|3229.18|3237.55|3228.85|25
1641939290000|2022-01-11 22:14:50|3237.57|3228.87|3237.69|3228.99|3237.77|3229.07|3237.56|3228.86|18
1641939300000|2022-01-11 22:15:00|3237.7|3229|3238.06|3229.36|3238.39|3229.69|3237.7|3229|18
1641939310000|2022-01-11 22:15:10|3238.01|3229.31|3238.2|3229.5|3238.4|3229.7|3237.97|3229.27|11
1641939320000|2022-01-11 22:15:20|3238.12|3229.42|3237.45|3228.75|3238.12|3229.42|3237.45|3228.75|28
1641939330000|2022-01-11 22:15:30|3237.49|3228.79|3237.55|3228.85|3237.7|3229|3237.35|3228.65|24
1641939340000|2022-01-11 22:15:40|3237.59|3228.89|3237.34|3228.64|3237.91|3229.21|3237.34|3228.64|28
1641939350000|2022-01-11 22:15:50|3237.79|3229.09|3237.91|3229.21|3237.91|3229.21|3237.42|3228.72|27
1641939360000|2022-01-11 22:16:00|3237.73|3229.03|3237.64|3228.94|3237.91|3229.21|3237.23|3228.53|26
1641939370000|2022-01-11 22:16:10|3237.63|3228.93|3237.67|3228.97|3237.86|3229.16|3237.36|3228.66|11
1641939380000|2022-01-11 22:16:20|3237.86|3229.16|3237.33|3228.63|3237.86|3229.16|3237.25|3228.55|24
1641939390000|2022-01-11 22:16:30|3237.36|3228.66|3237.3|3228.6|3237.51|3228.81|3237.24|3228.54|22
1641939400000|2022-01-11 22:16:40|3237.5|3228.8|3237.25|3228.55|3237.56|3228.86|3237.25|3228.55|15
1641939410000|2022-01-11 22:16:50|3237.41|3228.71|3236.89|3228.19|3237.52|3228.82|3236.75|3228.05|29
1641939420000|2022-01-11 22:17:00|3236.91|3228.21|3236.89|3228.19|3237.18|3228.48|3236.89|3228.19|23
1641939430000|2022-01-11 22:17:10|3236.9|3228.2|3236.92|3228.22|3236.99|3228.29|3236.83|3228.13|22
1641939440000|2022-01-11 22:17:20|3236.97|3228.27|3236.9|3228.2|3237.32|3228.62|3236.88|3228.18|32
1641939450000|2022-01-11 22:17:30|3236.94|3228.24|3236.9|3228.2|3236.97|3228.27|3236.86|3228.16|23
1641939460000|2022-01-11 22:17:40|3236.89|3228.19|3236.82|3228.12|3236.89|3228.19|3236.81|3228.11|15
1641939470000|2022-01-11 22:17:50|3236.81|3228.11|3236.74|3228.04|3236.81|3228.11|3236.74|3228.04|6
1641939480000|2022-01-11 22:18:00|3236.78|3228.08|3236.69|3227.99|3236.92|3228.22|3236.69|3227.99|17
1641939490000|2022-01-11 22:18:10|3236.68|3227.98|3236.7|3228|3236.76|3228.06|3236.63|3227.93|17
1641939500000|2022-01-11 22:18:20|3236.68|3227.98|3236.77|3228.07|3236.82|3228.12|3236.64|3227.94|21
1641939510000|2022-01-11 22:18:30|3236.76|3228.06|3236.83|3228.13|3237.06|3228.36|3236.76|3228.06|22
1641939520000|2022-01-11 22:18:40|3236.82|3228.12|3236.81|3228.11|3237|3228.3|3236.8|3228.1|19
1641939530000|2022-01-11 22:18:50|3236.82|3228.12|3236.95|3228.25|3237.26|3228.56|3236.78|3228.08|21
1641939540000|2022-01-11 22:19:00|3236.85|3228.15|3236.96|3228.26|3237.32|3228.62|3236.85|3228.15|23
1641939550000|2022-01-11 22:19:10|3236.93|3228.23|3236.95|3228.25|3237.35|3228.65|3236.82|3228.12|27
1641939560000|2022-01-11 22:19:20|3237.05|3228.35|3236.71|3228.01|3237.25|3228.55|3236.71|3228.01|20
1641939570000|2022-01-11 22:19:30|3236.74|3228.04|3236.79|3228.09|3236.8|3228.1|3236.66|3227.96|19
1641939580000|2022-01-11 22:19:40|3236.78|3228.08|3236.73|3228.03|3236.8|3228.1|3236.72|3228.02|22
1641939590000|2022-01-11 22:19:50|3236.77|3228.07|3236.77|3228.07|3236.8|3228.1|3236.69|3227.99|21
1641939600000|2022-01-11 22:20:00|3236.72|3228.02|3237.11|3228.41|3237.27|3228.57|3236.66|3227.96|28
1641939610000|2022-01-11 22:20:10|3237.02|3228.32|3237.67|3228.97|3237.8|3229.1|3237.02|3228.32|21
1641939620000|2022-01-11 22:20:20|3237.64|3228.94|3238.45|3229.75|3238.46|3229.76|3237.6|3228.9|32
1641939630000|2022-01-11 22:20:30|3238.47|3229.77|3238.26|3229.56|3238.69|3229.99|3237.92|3229.22|25
1641939640000|2022-01-11 22:20:40|3238.45|3229.75|3238.72|3230.02|3238.76|3230.06|3238.23|3229.53|31
1641939650000|2022-01-11 22:20:50|3238.98|3230.28|3238.31|3229.61|3239.21|3230.51|3238.31|3229.61|35
1641939660000|2022-01-11 22:21:00|3238.35|3229.65|3236.69|3227.99|3238.35|3229.65|3236.6|3227.9|37
1641939670000|2022-01-11 22:21:10|3236.71|3228.01|3236.55|3227.85|3236.71|3228.01|3236.46|3227.76|23
1641939680000|2022-01-11 22:21:20|3236.54|3227.84|3235.78|3227.08|3236.54|3227.84|3235.72|3227.02|25
1641939690000|2022-01-11 22:21:30|3235.77|3227.07|3235.09|3226.39|3235.77|3227.07|3235.08|3226.38|19
1641939700000|2022-01-11 22:21:40|3235.1|3226.4|3233.95|3225.25|3235.1|3226.4|3233.86|3225.16|25
1641939710000|2022-01-11 22:21:50|3234.05|3225.35|3232.93|3224.23|3234.38|3225.68|3232.93|3224.23|31
1641939720000|2022-01-11 22:22:00|3232.88|3224.18|3232.8|3224.1|3233.02|3224.32|3232.78|3224.08|28
1641939730000|2022-01-11 22:22:10|3232.79|3224.09|3233|3224.3|3233.04|3224.34|3232.71|3224.01|33
1641939740000|2022-01-11 22:22:20|3232.95|3224.25|3233.03|3224.33|3233.1|3224.4|3232.95|3224.25|37
1641939750000|2022-01-11 22:22:30|3233.08|3224.38|3233.26|3224.56|3233.29|3224.59|3233.08|3224.38|36
1641939760000|2022-01-11 22:22:40|3233.23|3224.53|3232.91|3224.21|3233.24|3224.54|3232.91|3224.21|30
1641939770000|2022-01-11 22:22:50|3233.05|3224.35|3233.15|3224.45|3233.3|3224.6|3233.04|3224.34|35
1641939780000|2022-01-11 22:23:00|3233.17|3224.47|3233.44|3224.74|3233.55|3224.85|3233.05|3224.35|32
1641939790000|2022-01-11 22:23:10|3233.42|3224.72|3232.94|3224.24|3233.47|3224.77|3232.94|3224.24|25
1641939800000|2022-01-11 22:23:20|3232.85|3224.15|3232.74|3224.04|3232.86|3224.16|3232.64|3223.94|32
1641939810000|2022-01-11 22:23:30|3232.7|3224|3232.71|3224.01|3232.76|3224.06|3232.59|3223.89|31
1641939820000|2022-01-11 22:23:40|3232.7|3224|3232.2|3223.5|3232.7|3224|3232.2|3223.5|19
1641939830000|2022-01-11 22:23:50|3232.03|3223.33|3232.26|3223.56|3232.26|3223.56|3231.93|3223.23|33
1641939840000|2022-01-11 22:24:00|3232.24|3223.54|3232.46|3223.76|3232.5|3223.8|3232.22|3223.52|34
1641939850000|2022-01-11 22:24:10|3232.41|3223.71|3232.45|3223.75|3232.49|3223.79|3232.34|3223.64|24
1641939860000|2022-01-11 22:24:20|3232.4|3223.7|3232.51|3223.81|3232.55|3223.85|3232.4|3223.7|30
1641939870000|2022-01-11 22:24:30|3232.5|3223.8|3232.47|3223.77|3232.69|3223.99|3232.4|3223.7|28
1641939880000|2022-01-11 22:24:40|3232.46|3223.76|3232.56|3223.86|3232.83|3224.13|3232.4|3223.7|30
1641939890000|2022-01-11 22:24:50|3232.62|3223.92|3233.11|3224.41|3233.2|3224.5|3232.57|3223.87|31
1641939900000|2022-01-11 22:25:00|3233.08|3224.38|3232.42|3223.72|3233.13|3224.43|3232.4|3223.7|33
1641939910000|2022-01-11 22:25:10|3232.4|3223.7|3232.01|3223.31|3232.4|3223.7|3232.01|3223.31|29
1641939920000|2022-01-11 22:25:20|3231.98|3223.28|3231.94|3223.24|3231.98|3223.28|3231.73|3223.03|23
1641939930000|2022-01-11 22:25:30|3231.79|3223.09|3231.35|3222.65|3232.16|3223.46|3231.35|3222.65|25
1641939940000|2022-01-11 22:25:40|3231.26|3222.56|3229.89|3221.19|3231.26|3222.56|3229.89|3221.19|34
1641939950000|2022-01-11 22:25:50|3229.91|3221.21|3229.76|3221.06|3229.91|3221.21|3229.71|3221.01|31
1641939960000|2022-01-11 22:26:00|3229.78|3221.08|3231.09|3222.39|3231.1|3222.4|3229.77|3221.07|27
1641939970000|2022-01-11 22:26:10|3230.97|3222.27|3231.19|3222.49|3231.22|3222.52|3230.97|3222.27|22
1641939980000|2022-01-11 22:26:20|3231.2|3222.5|3231.09|3222.39|3231.21|3222.51|3230.83|3222.13|15
1641939990000|2022-01-11 22:26:30|3231.08|3222.38|3230.78|3222.08|3231.09|3222.39|3230.73|3222.03|16
1641940000000|2022-01-11 22:26:40|3230.7|3222|3230.33|3221.63|3230.91|3222.21|3230.33|3221.63|18
1641940010000|2022-01-11 22:26:50|3230.3|3221.6|3230.34|3221.64|3230.37|3221.67|3230.23|3221.53|27
1641940020000|2022-01-11 22:27:00|3230.32|3221.62|3230.58|3221.88|3230.71|3222.01|3230.32|3221.62|18
1641940030000|2022-01-11 22:27:10|3230.59|3221.89|3230.5|3221.8|3230.72|3222.02|3230.41|3221.71|17
1641940040000|2022-01-11 22:27:20|3230.43|3221.73|3230.56|3221.86|3230.56|3221.86|3230.37|3221.67|15
1641940050000|2022-01-11 22:27:30|3230.57|3221.87|3230.54|3221.84|3230.64|3221.94|3230.54|3221.84|24
1641940060000|2022-01-11 22:27:40|3230.63|3221.93|3230.58|3221.88|3230.86|3222.16|3230.53|3221.83|20
1641940070000|2022-01-11 22:27:50|3230.57|3221.87|3230.87|3222.17|3230.9|3222.2|3230.5|3221.8|27
1641940080000|2022-01-11 22:28:00|3230.86|3222.16|3230.47|3221.77|3230.9|3222.2|3230.19|3221.49|37
1641940090000|2022-01-11 22:28:10|3230.38|3221.68|3230.04|3221.34|3230.58|3221.88|3229.9|3221.2|33
1641940100000|2022-01-11 22:28:20|3230.09|3221.39|3230.14|3221.44|3230.73|3222.03|3229.99|3221.29|35
1641940110000|2022-01-11 22:28:30|3230.12|3221.42|3230.27|3221.57|3230.34|3221.64|3230.12|3221.42|22
1641940120000|2022-01-11 22:28:40|3230.29|3221.59|3230.56|3221.86|3230.7|3222|3230.29|3221.59|33
1641940130000|2022-01-11 22:28:50|3230.58|3221.88|3230.7|3222|3230.77|3222.07|3230.57|3221.87|24
1641940140000|2022-01-11 22:29:00|3230.69|3221.99|3230.65|3221.95|3230.76|3222.06|3230.5|3221.8|28
1641940150000|2022-01-11 22:29:10|3230.67|3221.97|3230.64|3221.94|3230.7|3222|3230.63|3221.93|24
1641940160000|2022-01-11 22:29:20|3230.66|3221.96|3230.56|3221.86|3230.66|3221.96|3230.53|3221.83|28
1641940170000|2022-01-11 22:29:30|3230.51|3221.81|3230.75|3222.05|3230.83|3222.13|3230.5|3221.8|24
1641940180000|2022-01-11 22:29:40|3230.76|3222.06|3230.14|3221.44|3230.76|3222.06|3230.09|3221.39|21
1641940190000|2022-01-11 22:29:50|3230.15|3221.45|3230.17|3221.47|3230.42|3221.72|3230.13|3221.43|22
1641940200000|2022-01-11 22:30:00|3230.13|3221.43|3230.15|3221.45|3230.27|3221.57|3230.12|3221.42|33
1641940210000|2022-01-11 22:30:10|3230.26|3221.56|3230.24|3221.54|3230.6|3221.9|3229.91|3221.21|34
1641940220000|2022-01-11 22:30:20|3230.25|3221.55|3230.37|3221.67|3230.47|3221.77|3230.25|3221.55|20
1641940230000|2022-01-11 22:30:30|3230.23|3221.53|3230.29|3221.59|3230.31|3221.61|3230.17|3221.47|27
1641940240000|2022-01-11 22:30:40|3230.28|3221.58|3230.3|3221.6|3230.46|3221.76|3230.19|3221.49|18
1641940250000|2022-01-11 22:30:50|3230.34|3221.64|3230.6|3221.9|3230.6|3221.9|3230.3|3221.6|6
1641940260000|2022-01-11 22:31:00|3230.61|3221.91|3230.7|3222|3230.79|3222.09|3230.61|3221.91|19
1641940270000|2022-01-11 22:31:10|3230.71|3222.01|3230.75|3222.05|3230.77|3222.07|3230.66|3221.96|18
1641940280000|2022-01-11 22:31:20|3230.74|3222.04|3230.86|3222.16|3230.9|3222.2|3230.62|3221.92|25
1641940290000|2022-01-11 22:31:30|3230.74|3222.04|3230.79|3222.09|3230.79|3222.09|3230.7|3222|16
1641940300000|2022-01-11 22:31:40|3230.92|3222.22|3231.26|3222.56|3231.31|3222.61|3230.83|3222.13|27
1641940310000|2022-01-11 22:31:50|3231.34|3222.64|3231.68|3222.98|3232.13|3223.43|3231.12|3222.42|29
1641940320000|2022-01-11 22:32:00|3231.93|3223.23|3232.53|3223.83|3232.79|3224.09|3231.68|3222.98|35
1641940330000|2022-01-11 22:32:10|3232.54|3223.84|3233.3|3224.6|3233.61|3224.91|3232.42|3223.72|28
1641940340000|2022-01-11 22:32:20|3233.59|3224.89|3233.48|3224.78|3233.62|3224.92|3233.08|3224.38|28
1641940350000|2022-01-11 22:32:30|3233.63|3224.93|3233.27|3224.57|3233.77|3225.07|3233.25|3224.55|30
1641940360000|2022-01-11 22:32:40|3233.41|3224.71|3233.31|3224.61|3233.9|3225.2|3233.27|3224.57|11
1641940370000|2022-01-11 22:32:50|3233.34|3224.64|3234|3225.3|3234.15|3225.45|3233.31|3224.61|12
1641940380000|2022-01-11 22:33:00|3234.02|3225.32|3234.51|3225.81|3234.51|3225.81|3233.92|3225.22|9
1641940390000|2022-01-11 22:33:10|3234.16|3225.46|3235.85|3227.15|3236.04|3227.34|3234.16|3225.46|24
1641940400000|2022-01-11 22:33:20|3236.01|3227.31|3236.29|3227.59|3236.29|3227.59|3235.85|3227.15|25
1641940410000|2022-01-11 22:33:30|3236.28|3227.58|3236.31|3227.61|3236.34|3227.64|3236.06|3227.36|28
1641940420000|2022-01-11 22:33:40|3236.3|3227.6|3236.3|3227.6|3236.7|3228|3236.22|3227.52|33
1641940430000|2022-01-11 22:33:50|3236.31|3227.61|3236.51|3227.81|3236.79|3228.09|3236.31|3227.61|28
1641940440000|2022-01-11 22:34:00|3236.49|3227.79|3236.53|3227.83|3236.66|3227.96|3236.28|3227.58|33
1641940450000|2022-01-11 22:34:10|3236.49|3227.79|3236.55|3227.85|3236.76|3228.06|3236.26|3227.56|30
1641940460000|2022-01-11 22:34:20|3236.47|3227.77|3236.47|3227.77|3236.64|3227.94|3236.42|3227.72|31
1641940470000|2022-01-11 22:34:30|3236.48|3227.78|3236.55|3227.85|3236.7|3228|3236.38|3227.68|30
1641940480000|2022-01-11 22:34:40|3235.97|3227.27|3236.62|3227.92|3236.71|3228.01|3235.97|3227.27|32
1641940490000|2022-01-11 22:34:50|3236.58|3227.88|3236.76|3228.06|3236.78|3228.08|3236.56|3227.86|32
1641940500000|2022-01-11 22:35:00|3236.74|3228.04|3236.76|3228.06|3236.79|3228.09|3236.62|3227.92|27
1641940510000|2022-01-11 22:35:10|3236.78|3228.08|3237.08|3228.38|3237.34|3228.64|3236.59|3227.89|29
1641940520000|2022-01-11 22:35:20|3237.12|3228.42|3237.16|3228.46|3237.51|3228.81|3236.67|3227.97|30
1641940530000|2022-01-11 22:35:30|3237.26|3228.56|3237.17|3228.47|3237.27|3228.57|3237.15|3228.45|6
1641940540000|2022-01-11 22:35:40|3237.3|3228.6|3237.22|3228.52|3237.39|3228.69|3237.22|3228.52|17
1641940550000|2022-01-11 22:35:50|3237.23|3228.53|3237.47|3228.77|3237.49|3228.79|3237.23|3228.53|5
1641940560000|2022-01-11 22:36:00|3237.44|3228.74|3237.8|3229.1|3237.8|3229.1|3237.37|3228.67|26
1641940570000|2022-01-11 22:36:10|3237.79|3229.09|3237.81|3229.11|3237.89|3229.19|3237.6|3228.9|19
1641940580000|2022-01-11 22:36:20|3237.91|3229.21|3238.06|3229.36|3238.06|3229.36|3237.85|3229.15|20
1641940590000|2022-01-11 22:36:30|3238.04|3229.34|3238.23|3229.53|3238.38|3229.68|3237.81|3229.11|25
1641940600000|2022-01-11 22:36:40|3238.22|3229.52|3237.69|3228.99|3238.22|3229.52|3237.66|3228.96|19
1641940610000|2022-01-11 22:36:50|3237.78|3229.08|3237.87|3229.17|3238.02|3229.32|3237.76|3229.06|29
1641940620000|2022-01-11 22:37:00|3237.85|3229.15|3237.67|3228.97|3237.96|3229.26|3237.67|3228.97|29
1641940630000|2022-01-11 22:37:10|3237.78|3229.08|3237.86|3229.16|3237.95|3229.25|3237.65|3228.95|21
1641940640000|2022-01-11 22:37:20|3237.85|3229.15|3237.71|3229.01|3238.04|3229.34|3237.63|3228.93|19
1641940650000|2022-01-11 22:37:30|3237.85|3229.15|3237.65|3228.95|3237.98|3229.28|3237.65|3228.95|19
1641940660000|2022-01-11 22:37:40|3237.73|3229.03|3237.87|3229.17|3237.92|3229.22|3237.73|3229.03|18
1641940670000|2022-01-11 22:37:50|3237.86|3229.16|3237.77|3229.07|3237.87|3229.17|3237.73|3229.03|16
1641940680000|2022-01-11 22:38:00|3237.75|3229.05|3237.76|3229.06|3237.77|3229.07|3237.66|3228.96|18
1641940690000|2022-01-11 22:38:10|3237.77|3229.07|3237.72|3229.02|3237.84|3229.14|3237.7|3229|20
1641940700000|2022-01-11 22:38:20|3237.67|3228.97|3237.82|3229.12|3237.82|3229.12|3237.67|3228.97|11
1641940710000|2022-01-11 22:38:30|3237.88|3229.18|3238.11|3229.41|3238.31|3229.61|3237.88|3229.18|28
1641940720000|2022-01-11 22:38:40|3238.07|3229.37|3238.06|3229.36|3238.36|3229.66|3237.96|3229.26|20
1641940730000|2022-01-11 22:38:50|3237.83|3229.13|3237.9|3229.2|3238.33|3229.63|3237.67|3228.97|24
1641940740000|2022-01-11 22:39:00|3237.89|3229.19|3237.89|3229.19|3237.94|3229.24|3237.81|3229.11|8
1641940750000|2022-01-11 22:39:10|3237.81|3229.11|3237.87|3229.17|3237.95|3229.25|3237.65|3228.95|20
1641940760000|2022-01-11 22:39:20|3237.89|3229.19|3237.87|3229.17|3238.13|3229.43|3237.68|3228.98|25
1641940770000|2022-01-11 22:39:30|3237.88|3229.18|3237.88|3229.18|3237.89|3229.19|3237.71|3229.01|8
1641940780000|2022-01-11 22:39:40|3237.91|3229.21|3237.7|3229|3238.04|3229.34|3237.7|3229|20
1641940790000|2022-01-11 22:39:50|3237.72|3229.02|3237.6|3228.9|3237.75|3229.05|3237.59|3228.89|19
1641940800000|2022-01-11 22:40:00|3237.71|3229.01|3237.59|3228.89|3237.72|3229.02|3237.51|3228.81|28
1641940810000|2022-01-11 22:40:10|3237.55|3228.85|3237.69|3228.99|3237.71|3229.01|3237.52|3228.82|23
1641940820000|2022-01-11 22:40:20|3237.73|3229.03|3237.69|3228.99|3237.73|3229.03|3237.65|3228.95|11
1641940830000|2022-01-11 22:40:30|3237.68|3228.98|3237.91|3229.21|3237.96|3229.26|3237.68|3228.98|10
1641940840000|2022-01-11 22:40:40|3237.92|3229.22|3237.93|3229.23|3237.94|3229.24|3237.92|3229.22|3
1641940850000|2022-01-11 22:40:50|3237.94|3229.24|3237.96|3229.26|3238.07|3229.37|3237.87|3229.17|21
1641940860000|2022-01-11 22:41:00|3237.99|3229.29|3237.87|3229.17|3238.07|3229.37|3237.87|3229.17|25
1641940870000|2022-01-11 22:41:10|3238.03|3229.33|3237.88|3229.18|3238.03|3229.33|3237.79|3229.09|27
1641940880000|2022-01-11 22:41:20|3237.89|3229.19|3237.95|3229.25|3237.97|3229.27|3237.89|3229.19|15
1641940890000|2022-01-11 22:41:30|3237.94|3229.24|3237.57|3228.87|3237.94|3229.24|3237.49|3228.79|30
1641940900000|2022-01-11 22:41:40|3237.6|3228.9|3237.7|3229|3237.85|3229.15|3237.37|3228.67|27
1641940910000|2022-01-11 22:41:50|3237.82|3229.12|3237.84|3229.14|3237.86|3229.16|3237.7|3229|12
1641940920000|2022-01-11 22:42:00|3237.69|3228.99|3237.79|3229.09|3237.92|3229.22|3237.56|3228.86|23
1641940930000|2022-01-11 22:42:10|3237.8|3229.1|3237.79|3229.09|3237.81|3229.11|3237.75|3229.05|15
1641940940000|2022-01-11 22:42:20|3237.83|3229.13|3237.9|3229.2|3237.93|3229.23|3237.82|3229.12|17
1641940950000|2022-01-11 22:42:30|3237.91|3229.21|3237.66|3228.96|3237.94|3229.24|3237.66|3228.96|24
1641940960000|2022-01-11 22:42:40|3237.67|3228.97|3237.71|3229.01|3237.9|3229.2|3237.57|3228.87|26
1641940970000|2022-01-11 22:42:50|3237.92|3229.22|3237.86|3229.16|3237.98|3229.28|3237.65|3228.95|23
1641940980000|2022-01-11 22:43:00|3237.87|3229.17|3237.91|3229.21|3238.06|3229.36|3237.58|3228.88|22
1641940990000|2022-01-11 22:43:10|3237.9|3229.2|3237.86|3229.16|3238.04|3229.34|3237.68|3228.98|15
1641941000000|2022-01-11 22:43:20|3238.07|3229.37|3237.77|3229.07|3238.1|3229.4|3237.76|3229.06|11
1641941010000|2022-01-11 22:43:30|3237.75|3229.05|3237.13|3228.43|3238.07|3229.37|3237.03|3228.33|32
1641941020000|2022-01-11 22:43:40|3237.15|3228.45|3237.11|3228.41|3237.15|3228.45|3236.96|3228.26|21
1641941030000|2022-01-11 22:43:50|3237.1|3228.4|3236.92|3228.22|3237.1|3228.4|3236.45|3227.75|13
1641941040000|2022-01-11 22:44:00|3236.65|3227.95|3236.66|3227.96|3236.76|3228.06|3236.51|3227.81|30
1641941050000|2022-01-11 22:44:10|3236.69|3227.99|3236.73|3228.03|3236.78|3228.08|3236.56|3227.86|28
1641941060000|2022-01-11 22:44:20|3236.63|3227.93|3236.23|3227.53|3236.75|3228.05|3236.23|3227.53|22
1641941070000|2022-01-11 22:44:30|3236.22|3227.52|3235.84|3227.14|3236.22|3227.52|3235.7|3227|24
1641941080000|2022-01-11 22:44:40|3235.85|3227.15|3235.77|3227.07|3235.85|3227.15|3235.7|3227|21
1641941090000|2022-01-11 22:44:50|3235.63|3226.93|3235.71|3227.01|3235.72|3227.02|3235.5|3226.8|26
1641941100000|2022-01-11 22:45:00|3235.68|3226.98|3235.55|3226.85|3235.71|3227.01|3235.33|3226.63|25
1641941110000|2022-01-11 22:45:10|3235.35|3226.65|3235.88|3227.18|3235.9|3227.2|3235.32|3226.62|31
1641941120000|2022-01-11 22:45:20|3235.93|3227.23|3235.76|3227.06|3235.96|3227.26|3235.56|3226.86|29
1641941130000|2022-01-11 22:45:30|3235.66|3226.96|3235.83|3227.13|3236.15|3227.45|3235.66|3226.96|14
1641941140000|2022-01-11 22:45:40|3235.82|3227.12|3235.54|3226.84|3235.82|3227.12|3235.34|3226.64|30
1641941150000|2022-01-11 22:45:50|3235.56|3226.86|3235.16|3226.46|3235.59|3226.89|3235.16|3226.46|33
1641941160000|2022-01-11 22:46:00|3235.05|3226.35|3234.29|3225.59|3235.17|3226.47|3234.22|3225.52|34
1641941170000|2022-01-11 22:46:10|3234.28|3225.58|3234.63|3225.93|3234.91|3226.21|3234.16|3225.46|24
1641941180000|2022-01-11 22:46:20|3234.66|3225.96|3235.2|3226.5|3235.63|3226.93|3234.57|3225.87|30
1641941190000|2022-01-11 22:46:30|3235.21|3226.51|3235.57|3226.87|3235.7|3227|3235.1|3226.4|34
1641941200000|2022-01-11 22:46:40|3235.48|3226.78|3235.35|3226.65|3235.71|3227.01|3235.32|3226.62|36
1641941210000|2022-01-11 22:46:50|3235.41|3226.71|3235.55|3226.85|3235.79|3227.09|3235.41|3226.71|26
1641941220000|2022-01-11 22:47:00|3235.37|3226.67|3235.69|3226.99|3235.83|3227.13|3235.34|3226.64|30
1641941230000|2022-01-11 22:47:10|3235.65|3226.95|3235.76|3227.06|3235.83|3227.13|3235.43|3226.73|32
1641941240000|2022-01-11 22:47:20|3235.78|3227.08|3235.81|3227.11|3235.93|3227.23|3235.7|3227|27
1641941250000|2022-01-11 22:47:30|3235.8|3227.1|3235.87|3227.17|3235.87|3227.17|3235.71|3227.01|7
1641941260000|2022-01-11 22:47:40|3235.85|3227.15|3235.85|3227.15|3235.86|3227.16|3235.79|3227.09|12
1641941270000|2022-01-11 22:47:50|3235.86|3227.16|3235.93|3227.23|3235.99|3227.29|3235.86|3227.16|10
1641941280000|2022-01-11 22:48:00|3235.95|3227.25|3236.6|3227.9|3236.6|3227.9|3235.94|3227.24|28
1641941290000|2022-01-11 22:48:10|3236.61|3227.91|3237.01|3228.31|3237.03|3228.33|3236.61|3227.91|21
1641941300000|2022-01-11 22:48:20|3236.99|3228.29|3237.55|3228.85|3238.26|3229.56|3236.86|3228.16|29
1641941310000|2022-01-11 22:48:30|3237.56|3228.86|3238.96|3230.26|3239.09|3230.39|3237.56|3228.86|30
1641941320000|2022-01-11 22:48:40|3238.37|3229.67|3239.21|3230.51|3239.21|3230.51|3238.37|3229.67|29
1641941330000|2022-01-11 22:48:50|3239.25|3230.55|3239.69|3230.99|3239.69|3230.99|3239.19|3230.49|36
1641941340000|2022-01-11 22:49:00|3239.73|3231.03|3240.11|3231.41|3240.16|3231.46|3239.53|3230.83|35
1641941350000|2022-01-11 22:49:10|3240.36|3231.66|3240.48|3231.78|3240.72|3232.02|3240.29|3231.59|36
1641941360000|2022-01-11 22:49:20|3240.51|3231.81|3239.66|3230.96|3240.51|3231.81|3239.59|3230.89|34
1641941370000|2022-01-11 22:49:30|3239.56|3230.86|3237.79|3229.09|3239.6|3230.9|3237.53|3228.83|38
1641941380000|2022-01-11 22:49:40|3237.78|3229.08|3239.51|3230.81|3239.51|3230.81|3237.78|3229.08|35
1641941390000|2022-01-11 22:49:50|3239.09|3230.39|3240.22|3231.52|3240.43|3231.73|3239.03|3230.33|36
1641941400000|2022-01-11 22:50:00|3240.24|3231.54|3240.13|3231.43|3240.65|3231.95|3240.13|3231.43|33
1641941410000|2022-01-11 22:50:10|3240.21|3231.51|3240.31|3231.61|3240.43|3231.73|3239.95|3231.25|28
1641941420000|2022-01-11 22:50:20|3240.25|3231.55|3240.46|3231.76|3240.51|3231.81|3240.15|3231.45|25
1641941430000|2022-01-11 22:50:30|3240.1|3231.4|3240.21|3231.51|3240.52|3231.82|3239.78|3231.08|35
1641941440000|2022-01-11 22:50:40|3240.17|3231.47|3240.18|3231.48|3240.24|3231.54|3240.05|3231.35|26
1641941450000|2022-01-11 22:50:50|3240.21|3231.51|3240.18|3231.48|3240.21|3231.51|3240.12|3231.42|26
1641941460000|2022-01-11 22:51:00|3240.15|3231.45|3240.43|3231.73|3240.47|3231.77|3240.06|3231.36|25
1641941470000|2022-01-11 22:51:10|3240.45|3231.75|3240.57|3231.87|3240.63|3231.93|3240.41|3231.71|21
1641941480000|2022-01-11 22:51:20|3240.44|3231.74|3240.4|3231.7|3240.66|3231.96|3240.37|3231.67|26
1641941490000|2022-01-11 22:51:30|3240.39|3231.69|3240.95|3232.25|3241.08|3232.38|3240.23|3231.53|35
1641941500000|2022-01-11 22:51:40|3240.85|3232.15|3241.46|3232.76|3241.63|3232.93|3240.85|3232.15|31
1641941510000|2022-01-11 22:51:50|3241.34|3232.64|3241.66|3232.96|3241.72|3233.02|3241.25|3232.55|31
1641941520000|2022-01-11 22:52:00|3241.72|3233.02|3241.96|3233.26|3241.98|3233.28|3241.59|3232.89|33
1641941530000|2022-01-11 22:52:10|3241.94|3233.24|3241.27|3232.57|3241.94|3233.24|3241.27|3232.57|31
1641941540000|2022-01-11 22:52:20|3241.26|3232.56|3241.12|3232.42|3241.3|3232.6|3240.99|3232.29|27
1641941550000|2022-01-11 22:52:30|3241.11|3232.41|3240.84|3232.14|3241.23|3232.53|3240.79|3232.09|23
1641941560000|2022-01-11 22:52:40|3240.82|3232.12|3240.82|3232.12|3240.91|3232.21|3240.75|3232.05|23
1641941570000|2022-01-11 22:52:50|3240.85|3232.15|3240.53|3231.83|3240.89|3232.19|3240.35|3231.65|26
1641941580000|2022-01-11 22:53:00|3240.54|3231.84|3241.1|3232.4|3241.1|3232.4|3240.35|3231.65|29
1641941590000|2022-01-11 22:53:10|3241|3232.3|3240.94|3232.24|3241.34|3232.64|3240.89|3232.19|34
1641941600000|2022-01-11 22:53:20|3240.93|3232.23|3241.2|3232.5|3241.28|3232.58|3240.73|3232.03|38
1641941610000|2022-01-11 22:53:30|3240.83|3232.13|3240.82|3232.12|3241.09|3232.39|3240.49|3231.79|35
1641941620000|2022-01-11 22:53:40|3240.81|3232.11|3240.78|3232.08|3240.89|3232.19|3240.17|3231.47|29
1641941630000|2022-01-11 22:53:50|3240.53|3231.83|3240.75|3232.05|3240.75|3232.05|3240.38|3231.68|30
1641941640000|2022-01-11 22:54:00|3240.74|3232.04|3240.7|3232|3240.96|3232.26|3240.44|3231.74|27
1641941650000|2022-01-11 22:54:10|3240.48|3231.78|3239.3|3230.6|3240.86|3232.16|3238.78|3230.08|28
1641941660000|2022-01-11 22:54:20|3239.54|3230.84|3239.49|3230.79|3239.57|3230.87|3239.28|3230.58|33
1641941670000|2022-01-11 22:54:30|3239.57|3230.87|3239.91|3231.21|3240.04|3231.34|3239.29|3230.59|22
1641941680000|2022-01-11 22:54:40|3239.8|3231.1|3239.64|3230.94|3240.08|3231.38|3239.58|3230.88|31
1641941690000|2022-01-11 22:54:50|3239.6|3230.9|3239.71|3231.01|3240.04|3231.34|3239.53|3230.83|31
1641941700000|2022-01-11 22:55:00|3239.91|3231.21|3239.64|3230.94|3240.06|3231.36|3239.53|3230.83|31
1641941710000|2022-01-11 22:55:10|3239.85|3231.15|3240.6|3231.9|3240.83|3232.13|3239.85|3231.15|37
1641941720000|2022-01-11 22:55:20|3240.72|3232.02|3241.52|3232.82|3241.89|3233.19|3240.4|3231.7|37
1641941730000|2022-01-11 22:55:30|3241.44|3232.74|3241.08|3232.38|3241.44|3232.74|3240.96|3232.26|28
1641941740000|2022-01-11 22:55:40|3241.1|3232.4|3240.67|3231.97|3241.21|3232.51|3240.59|3231.89|36
1641941750000|2022-01-11 22:55:50|3240.76|3232.06|3240.7|3232|3240.99|3232.29|3240.45|3231.75|31
1641941760000|2022-01-11 22:56:00|3240.65|3231.95|3240.75|3232.05|3240.78|3232.08|3240.59|3231.89|32
1641941770000|2022-01-11 22:56:10|3240.7|3232|3240.68|3231.98|3240.92|3232.22|3240.5|3231.8|29
1641941780000|2022-01-11 22:56:20|3240.55|3231.85|3240.93|3232.23|3240.95|3232.25|3240.53|3231.83|24
1641941790000|2022-01-11 22:56:30|3241.01|3232.31|3241.13|3232.43|3241.13|3232.43|3240.9|3232.2|25
1641941800000|2022-01-11 22:56:40|3240.89|3232.19|3240.56|3231.86|3241.03|3232.33|3240.37|3231.67|20
1641941810000|2022-01-11 22:56:50|3240.65|3231.95|3240.59|3231.89|3240.65|3231.95|3240.5|3231.8|24
1641941820000|2022-01-11 22:57:00|3240.6|3231.9|3239.86|3231.16|3240.96|3232.26|3239.84|3231.14|28
1641941830000|2022-01-11 22:57:10|3239.77|3231.07|3239.62|3230.92|3239.77|3231.07|3239.47|3230.77|27
1641941840000|2022-01-11 22:57:20|3239.58|3230.88|3239.6|3230.9|3239.72|3231.02|3239.49|3230.79|25
1641941850000|2022-01-11 22:57:30|3239.58|3230.88|3239.98|3231.28|3240.01|3231.31|3239.51|3230.81|25
1641941860000|2022-01-11 22:57:40|3239.99|3231.29|3239.7|3231|3240|3231.3|3239.7|3231|24
1641941870000|2022-01-11 22:57:50|3239.68|3230.98|3239.89|3231.19|3239.92|3231.22|3239.56|3230.86|22
1641941880000|2022-01-11 22:58:00|3239.88|3231.18|3239.69|3230.99|3239.89|3231.19|3239.66|3230.96|11
1641941890000|2022-01-11 22:58:10|3239.73|3231.03|3239.66|3230.96|3239.73|3231.03|3239.5|3230.8|19
1641941900000|2022-01-11 22:58:20|3239.65|3230.95|3239.29|3230.59|3239.8|3231.1|3239.29|3230.59|23
1641941910000|2022-01-11 22:58:30|3239.28|3230.58|3239.3|3230.6|3239.8|3231.1|3239.28|3230.58|23
1641941920000|2022-01-11 22:58:40|3239.34|3230.64|3239.36|3230.66|3239.8|3231.1|3239.29|3230.59|23
1641941930000|2022-01-11 22:58:50|3239.35|3230.65|3239.73|3231.03|3239.74|3231.04|3239.3|3230.6|16
1641941940000|2022-01-11 22:59:00|3239.74|3231.04|3239.4|3230.7|3239.88|3231.18|3239.39|3230.69|16
1641941950000|2022-01-11 22:59:10|3239.39|3230.69|3239.47|3230.77|3239.97|3231.27|3239.22|3230.52|20
1641941960000|2022-01-11 22:59:20|3239.75|3231.05|3239.69|3230.99|3240.07|3231.37|3239.34|3230.64|36
1641941970000|2022-01-11 22:59:30|3239.53|3230.83|3239.84|3231.14|3239.98|3231.28|3239.34|3230.64|25
1641941980000|2022-01-11 22:59:40|3239.44|3230.74|3237.87|3229.17|3239.55|3230.85|3237.75|3229.05|30
1641941990000|2022-01-11 22:59:50|3237.88|3229.18|3237.92|3229.22|3237.97|3229.27|3237.02|3228.32|29
1641942000000|2022-01-11 23:00:00|3237.85|3229.15|3236.69|3227.99|3237.85|3229.15|3236.69|3227.99|33
1641942010000|2022-01-11 23:00:10|3236.73|3228.03|3235.49|3226.79|3236.87|3228.17|3235.46|3226.76|33
1641942020000|2022-01-11 23:00:20|3235.53|3226.83|3235.6|3226.9|3236.69|3227.99|3235.48|3226.78|37
1641942030000|2022-01-11 23:00:30|3235.28|3226.58|3235.24|3226.54|3235.34|3226.64|3234.73|3226.03|36
1641942040000|2022-01-11 23:00:40|3235.47|3226.77|3235.79|3227.09|3236.97|3228.27|3235.47|3226.77|35
1641942050000|2022-01-11 23:00:50|3235.85|3227.15|3236.16|3227.46|3236.16|3227.46|3235.81|3227.11|31
1641942060000|2022-01-11 23:01:00|3236.13|3227.43|3236.16|3227.46|3236.27|3227.57|3235.98|3227.28|33
1641942070000|2022-01-11 23:01:10|3236.15|3227.45|3237.21|3228.51|3237.21|3228.51|3236.12|3227.42|28
1641942080000|2022-01-11 23:01:20|3237.48|3228.78|3237.69|3228.99|3237.81|3229.11|3237.48|3228.78|34
1641942090000|2022-01-11 23:01:30|3237.67|3228.97|3237.3|3228.6|3237.7|3229|3237.26|3228.56|33
1641942100000|2022-01-11 23:01:40|3237.22|3228.52|3237.15|3228.45|3237.22|3228.52|3236.98|3228.28|26
1641942110000|2022-01-11 23:01:50|3237.08|3228.38|3238.35|3229.65|3238.42|3229.72|3236.92|3228.22|32
1641942120000|2022-01-11 23:02:00|3238.6|3229.9|3238.85|3230.15|3239.05|3230.35|3238.4|3229.7|34
1641942130000|2022-01-11 23:02:10|3238.78|3230.08|3239.08|3230.38|3239.13|3230.43|3238.78|3230.08|23
1641942140000|2022-01-11 23:02:20|3239.07|3230.37|3237.51|3228.81|3239.15|3230.45|3237.5|3228.8|39
1641942150000|2022-01-11 23:02:30|3237.63|3228.93|3238.34|3229.64|3238.34|3229.64|3236.24|3227.54|38
1641942160000|2022-01-11 23:02:40|3238.01|3229.31|3238.1|3229.4|3238.27|3229.57|3237.8|3229.1|35
1641942170000|2022-01-11 23:02:50|3238.11|3229.41|3237.75|3229.05|3238.14|3229.44|3237.49|3228.79|29
1641942180000|2022-01-11 23:03:00|3237.92|3229.22|3239.35|3230.65|3239.78|3231.08|3237.64|3228.94|40
1641942190000|2022-01-11 23:03:10|3239.5|3230.8|3240.37|3231.67|3240.46|3231.76|3239.35|3230.65|30
1641942200000|2022-01-11 23:03:20|3240.53|3231.83|3240.68|3231.98|3240.81|3232.11|3240.53|3231.83|34
1641942210000|2022-01-11 23:03:30|3240.77|3232.07|3240.68|3231.98|3240.83|3232.13|3240.55|3231.85|27
1641942220000|2022-01-11 23:03:40|3240.71|3232.01|3240.53|3231.83|3240.72|3232.02|3240.14|3231.44|30
1641942230000|2022-01-11 23:03:50|3240.68|3231.98|3240.74|3232.04|3240.82|3232.12|3240.58|3231.88|26
1641942240000|2022-01-11 23:04:00|3240.77|3232.07|3241.8|3233.1|3241.88|3233.18|3240.77|3232.07|25
1641942250000|2022-01-11 23:04:10|3241.81|3233.11|3242.81|3234.11|3242.96|3234.26|3241.61|3232.91|25
1641942260000|2022-01-11 23:04:20|3242.82|3234.12|3241.52|3232.82|3243.09|3234.39|3241.17|3232.47|38
1641942270000|2022-01-11 23:04:30|3241.34|3232.64|3242.68|3233.98|3242.72|3234.02|3241.34|3232.64|38
1641942280000|2022-01-11 23:04:40|3242.69|3233.99|3242.04|3233.34|3242.69|3233.99|3241.85|3233.15|38
1641942290000|2022-01-11 23:04:50|3241.86|3233.16|3240.33|3231.63|3242.44|3233.74|3240.22|3231.52|34
1641942300000|2022-01-11 23:05:00|3240.15|3231.45|3240.94|3232.24|3241.31|3232.61|3239.97|3231.27|36
1641942310000|2022-01-11 23:05:10|3241.01|3232.31|3242.38|3233.68|3242.43|3233.73|3240.93|3232.23|32
1641942320000|2022-01-11 23:05:20|3242.37|3233.67|3243.39|3234.69|3243.42|3234.72|3242.26|3233.56|31
1641942330000|2022-01-11 23:05:30|3243.59|3234.89|3241.81|3233.11|3244.02|3235.32|3241.63|3232.93|38
1641942340000|2022-01-11 23:05:40|3241.73|3233.03|3243.69|3234.99|3244.08|3235.38|3241.69|3232.99|37
1641942350000|2022-01-11 23:05:50|3243.7|3235|3242.4|3233.7|3244.46|3235.76|3242.4|3233.7|36
1641942360000|2022-01-11 23:06:00|3242.53|3233.83|3243.18|3234.48|3243.3|3234.6|3241.19|3232.49|36
1641942370000|2022-01-11 23:06:10|3243.09|3234.39|3245.66|3236.96|3245.66|3236.96|3243.09|3234.39|37
1641942380000|2022-01-11 23:06:20|3245.6|3236.9|3244.61|3235.91|3245.73|3237.03|3244.41|3235.71|38
1641942390000|2022-01-11 23:06:30|3244.59|3235.89|3244.54|3235.84|3244.93|3236.23|3244.02|3235.32|37
1641942400000|2022-01-11 23:06:40|3244.56|3235.86|3245.34|3236.64|3245.34|3236.64|3243.22|3234.52|38
1641942410000|2022-01-11 23:06:50|3245.37|3236.67|3245.16|3236.46|3246.08|3237.38|3245.11|3236.41|37
1641942420000|2022-01-11 23:07:00|3245.1|3236.4|3245.34|3236.64|3245.64|3236.94|3245.1|3236.4|28
1641942430000|2022-01-11 23:07:10|3245.27|3236.57|3244.67|3235.97|3245.48|3236.78|3244.06|3235.36|30
1641942440000|2022-01-11 23:07:20|3245.28|3236.58|3245.4|3236.7|3245.4|3236.7|3244.79|3236.09|36
1641942450000|2022-01-11 23:07:30|3245.38|3236.68|3245.08|3236.38|3245.53|3236.83|3244.77|3236.07|29
1641942460000|2022-01-11 23:07:40|3244.95|3236.25|3244.84|3236.14|3245.3|3236.6|3244.64|3235.94|31
1641942470000|2022-01-11 23:07:50|3244.83|3236.13|3244.93|3236.23|3245.21|3236.51|3244.36|3235.66|36
1641942480000|2022-01-11 23:08:00|3244.92|3236.22|3244.93|3236.23|3245.27|3236.57|3244.75|3236.05|34
1641942490000|2022-01-11 23:08:10|3244.95|3236.25|3245.14|3236.44|3245.18|3236.48|3244.52|3235.82|25
1641942500000|2022-01-11 23:08:20|3244.92|3236.22|3243.09|3234.39|3244.92|3236.22|3243.09|3234.39|32
1641942510000|2022-01-11 23:08:30|3243.1|3234.4|3244.33|3235.63|3244.37|3235.67|3243.1|3234.4|34
1641942520000|2022-01-11 23:08:40|3244.32|3235.62|3244.98|3236.28|3244.98|3236.28|3244.1|3235.4|31
1641942530000|2022-01-11 23:08:50|3245.03|3236.33|3245.24|3236.54|3245.52|3236.82|3244.33|3235.63|35
1641942540000|2022-01-11 23:09:00|3245.42|3236.72|3245.16|3236.46|3245.42|3236.72|3245.04|3236.34|32
1641942550000|2022-01-11 23:09:10|3245.18|3236.48|3245.23|3236.53|3245.46|3236.76|3244.44|3235.74|37
1641942560000|2022-01-11 23:09:20|3245.15|3236.45|3245.07|3236.37|3245.45|3236.75|3244.86|3236.16|36
1641942570000|2022-01-11 23:09:30|3245.09|3236.39|3245.92|3237.22|3246.1|3237.4|3245.06|3236.36|34
1641942580000|2022-01-11 23:09:40|3245.86|3237.16|3245.14|3236.44|3245.91|3237.21|3244.87|3236.17|30
1641942590000|2022-01-11 23:09:50|3245.09|3236.39|3245.13|3236.43|3245.19|3236.49|3244.96|3236.26|30
1641942600000|2022-01-11 23:10:00|3245.19|3236.49|3246.56|3237.86|3246.57|3237.87|3245.19|3236.49|34
1641942610000|2022-01-11 23:10:10|3246.52|3237.82|3247.24|3238.54|3247.28|3238.58|3246.52|3237.82|27
1641942620000|2022-01-11 23:10:20|3246.95|3238.25|3247.18|3238.48|3247.21|3238.51|3246.84|3238.14|32
1641942630000|2022-01-11 23:10:30|3247.12|3238.42|3246.92|3238.22|3247.25|3238.55|3246.84|3238.14|19
1641942640000|2022-01-11 23:10:40|3246.91|3238.21|3247.08|3238.38|3247.63|3238.93|3246.88|3238.18|21
1641942650000|2022-01-11 23:10:50|3247.16|3238.46|3248.28|3239.58|3249.16|3240.46|3247.11|3238.41|28
1641942660000|2022-01-11 23:11:00|3248.42|3239.72|3248.15|3239.45|3248.83|3240.13|3247.99|3239.29|35
1641942670000|2022-01-11 23:11:10|3248.17|3239.47|3248.34|3239.64|3248.54|3239.84|3247.99|3239.29|31
1641942680000|2022-01-11 23:11:20|3248.51|3239.81|3247.76|3239.06|3248.67|3239.97|3247.72|3239.02|21
1641942690000|2022-01-11 23:11:30|3247.85|3239.15|3248.22|3239.52|3248.46|3239.76|3247.85|3239.15|29
1641942700000|2022-01-11 23:11:40|3248.21|3239.51|3247.8|3239.1|3248.27|3239.57|3247.62|3238.92|28
1641942710000|2022-01-11 23:11:50|3247.86|3239.16|3248.78|3240.08|3248.88|3240.18|3247.84|3239.14|29
1641942720000|2022-01-11 23:12:00|3248.65|3239.95|3248.69|3239.99|3248.83|3240.13|3248.03|3239.33|35
1641942730000|2022-01-11 23:12:10|3248.75|3240.05|3248.95|3240.25|3249.11|3240.41|3248.69|3239.99|30
1641942740000|2022-01-11 23:12:20|3249.02|3240.32|3247.97|3239.27|3249.15|3240.45|3247.75|3239.05|35
1641942750000|2022-01-11 23:12:30|3247.95|3239.25|3248.11|3239.41|3248.28|3239.58|3247.8|3239.1|37
1641942760000|2022-01-11 23:12:40|3248.08|3239.38|3248.3|3239.6|3248.94|3240.24|3248.05|3239.35|36
1641942770000|2022-01-11 23:12:50|3248.31|3239.61|3246.76|3238.06|3248.31|3239.61|3246.73|3238.03|32
1641942780000|2022-01-11 23:13:00|3246.78|3238.08|3246.38|3237.68|3247.31|3238.61|3246.38|3237.68|30
1641942790000|2022-01-11 23:13:10|3246.44|3237.74|3247.38|3238.68|3248.1|3239.4|3246.41|3237.71|36
1641942800000|2022-01-11 23:13:20|3247.37|3238.67|3247.5|3238.8|3247.67|3238.97|3247.37|3238.67|29
1641942810000|2022-01-11 23:13:30|3247.53|3238.83|3247.59|3238.89|3247.7|3239|3247.37|3238.67|34
1641942820000|2022-01-11 23:13:40|3247.6|3238.9|3247.85|3239.15|3247.85|3239.15|3247.6|3238.9|13
1641942830000|2022-01-11 23:13:50|3247.87|3239.17|3246.97|3238.27|3247.87|3239.17|3246.86|3238.16|32
1641942840000|2022-01-11 23:14:00|3246.91|3238.21|3246.8|3238.1|3247.13|3238.43|3246.64|3237.94|26
1641942850000|2022-01-11 23:14:10|3246.82|3238.12|3246.97|3238.27|3246.97|3238.27|3245.98|3237.28|28
1641942860000|2022-01-11 23:14:20|3246.98|3238.28|3247.29|3238.59|3247.44|3238.74|3246.96|3238.26|14
1641942870000|2022-01-11 23:14:30|3247.37|3238.67|3247.39|3238.69|3247.85|3239.15|3247|3238.3|29
1641942880000|2022-01-11 23:14:40|3247.19|3238.49|3247.82|3239.12|3248.21|3239.51|3247.03|3238.33|32
1641942890000|2022-01-11 23:14:50|3247.77|3239.07|3247.81|3239.11|3248.83|3240.13|3247.42|3238.72|35
1641942900000|2022-01-11 23:15:00|3248.07|3239.37|3247.76|3239.06|3248.17|3239.47|3247.62|3238.92|32
1641942910000|2022-01-11 23:15:10|3247.67|3238.97|3246.13|3237.43|3247.92|3239.22|3245.92|3237.22|33
1641942920000|2022-01-11 23:15:20|3246.08|3237.38|3246.21|3237.51|3246.21|3237.51|3245.89|3237.19|32
1641942930000|2022-01-11 23:15:30|3246.16|3237.46|3246|3237.3|3246.25|3237.55|3245.95|3237.25|24
1641942940000|2022-01-11 23:15:40|3246.07|3237.37|3246.52|3237.82|3246.67|3237.97|3246.07|3237.37|28
1641942950000|2022-01-11 23:15:50|3246.46|3237.76|3245.99|3237.29|3246.64|3237.94|3245.91|3237.21|26
1641942960000|2022-01-11 23:16:00|3246.1|3237.4|3244.85|3236.15|3246.13|3237.43|3244.85|3236.15|32
1641942970000|2022-01-11 23:16:10|3244.83|3236.13|3243.13|3234.43|3244.83|3236.13|3243.13|3234.43|31
1641942980000|2022-01-11 23:16:20|3243.01|3234.31|3244.5|3235.8|3245.32|3236.62|3242.91|3234.21|35
1641942990000|2022-01-11 23:16:30|3244.64|3235.94|3244.54|3235.84|3245.65|3236.95|3244.34|3235.64|37
1641943000000|2022-01-11 23:16:40|3244.58|3235.88|3245.04|3236.34|3245.46|3236.76|3244.18|3235.48|32
1641943010000|2022-01-11 23:16:50|3245.05|3236.35|3245.79|3237.09|3245.83|3237.13|3245.05|3236.35|27
1641943020000|2022-01-11 23:17:00|3245.8|3237.1|3245.32|3236.62|3245.8|3237.1|3245.11|3236.41|34
1641943030000|2022-01-11 23:17:10|3245.37|3236.67|3245.82|3237.12|3245.82|3237.12|3245.27|3236.57|30
1641943040000|2022-01-11 23:17:20|3245.81|3237.11|3245.84|3237.14|3246.39|3237.69|3245.76|3237.06|34
1641943050000|2022-01-11 23:17:30|3245.82|3237.12|3246.73|3238.03|3246.78|3238.08|3245.74|3237.04|33
1641943060000|2022-01-11 23:17:40|3246.88|3238.18|3246.48|3237.78|3247.21|3238.51|3246.12|3237.42|36
1641943070000|2022-01-11 23:17:50|3246.46|3237.76|3246.64|3237.94|3246.84|3238.14|3246.08|3237.38|32
1641943080000|2022-01-11 23:18:00|3246.67|3237.97|3247.46|3238.76|3247.57|3238.87|3246.67|3237.97|27
1641943090000|2022-01-11 23:18:10|3247.42|3238.72|3246.61|3237.91|3247.42|3238.72|3246.32|3237.62|31
1641943100000|2022-01-11 23:18:20|3246.83|3238.13|3246.26|3237.56|3246.87|3238.17|3246.22|3237.52|22
1641943110000|2022-01-11 23:18:30|3246.27|3237.57|3246.26|3237.56|3246.37|3237.67|3246.13|3237.43|21
1641943120000|2022-01-11 23:18:40|3246.21|3237.51|3246.31|3237.61|3246.5|3237.8|3246.16|3237.46|17
1641943130000|2022-01-11 23:18:50|3246.36|3237.66|3246.49|3237.79|3246.49|3237.79|3246.22|3237.52|22
1641943140000|2022-01-11 23:19:00|3246.48|3237.78|3246.64|3237.94|3246.65|3237.95|3246.07|3237.37|25
1641943150000|2022-01-11 23:19:10|3246.65|3237.95|3246.51|3237.81|3246.91|3238.21|3246.33|3237.63|28
1641943160000|2022-01-11 23:19:20|3246.59|3237.89|3247.02|3238.32|3247.78|3239.08|3246.44|3237.74|29
1641943170000|2022-01-11 23:19:30|3246.97|3238.27|3247.1|3238.4|3247.16|3238.46|3246.54|3237.84|34
1641943180000|2022-01-11 23:19:40|3246.99|3238.29|3247.49|3238.79|3247.91|3239.21|3246.97|3238.27|29
1641943190000|2022-01-11 23:19:50|3247.46|3238.76|3247.14|3238.44|3247.57|3238.87|3246.9|3238.2|35
1641943200000|2022-01-11 23:20:00|3247.22|3238.52|3248.39|3239.69|3248.57|3239.87|3247.14|3238.44|37
1641943210000|2022-01-11 23:20:10|3248.35|3239.65|3247.26|3238.56|3248.57|3239.87|3247.26|3238.56|36
1641943220000|2022-01-11 23:20:20|3247.25|3238.55|3246.81|3238.11|3247.47|3238.77|3246.75|3238.05|24
1641943230000|2022-01-11 23:20:30|3246.83|3238.13|3245.51|3236.81|3246.83|3238.13|3245.51|3236.81|28
1641943240000|2022-01-11 23:20:40|3245.52|3236.82|3245.28|3236.58|3245.9|3237.2|3245.28|3236.58|33
1641943250000|2022-01-11 23:20:50|3245.05|3236.35|3245.55|3236.85|3245.73|3237.03|3244.78|3236.08|31
1641943260000|2022-01-11 23:21:00|3245.57|3236.87|3245.61|3236.91|3245.95|3237.25|3245.55|3236.85|34
1641943270000|2022-01-11 23:21:10|3245.57|3236.87|3245.37|3236.67|3245.86|3237.16|3245.18|3236.48|30
1641943280000|2022-01-11 23:21:20|3245.31|3236.61|3245.04|3236.34|3245.62|3236.92|3245.04|3236.34|29
1641943290000|2022-01-11 23:21:30|3245.06|3236.36|3244.21|3235.51|3245.14|3236.44|3244.21|3235.51|35
1641943300000|2022-01-11 23:21:40|3244.41|3235.71|3245.37|3236.67|3245.62|3236.92|3244.3|3235.6|32
1641943310000|2022-01-11 23:21:50|3245.33|3236.63|3244.94|3236.24|3245.84|3237.14|3244.78|3236.08|34
1641943320000|2022-01-11 23:22:00|3244.83|3236.13|3245.13|3236.43|3245.19|3236.49|3244.82|3236.12|29
1641943330000|2022-01-11 23:22:10|3245.16|3236.46|3245.6|3236.9|3245.74|3237.04|3245.16|3236.46|32
1641943340000|2022-01-11 23:22:20|3245.63|3236.93|3245.46|3236.76|3245.78|3237.08|3245.46|3236.76|28
1641943350000|2022-01-11 23:22:30|3245.41|3236.71|3245.12|3236.42|3245.41|3236.71|3244.96|3236.26|23
1641943360000|2022-01-11 23:22:40|3245.15|3236.45|3245.16|3236.46|3245.51|3236.81|3245.12|3236.42|34
1641943370000|2022-01-11 23:22:50|3245.14|3236.44|3245.1|3236.4|3245.19|3236.49|3245.04|3236.34|23
1641943380000|2022-01-11 23:23:00|3244.96|3236.26|3244.6|3235.9|3245.11|3236.41|3244.6|3235.9|31
1641943390000|2022-01-11 23:23:10|3244.58|3235.88|3244.62|3235.92|3244.62|3235.92|3243.94|3235.24|20
1641943400000|2022-01-11 23:23:20|3244.6|3235.9|3244.46|3235.76|3244.6|3235.9|3244.15|3235.45|23
1641943410000|2022-01-11 23:23:30|3244.42|3235.72|3244.52|3235.82|3244.52|3235.82|3243.98|3235.28|20
1641943420000|2022-01-11 23:23:40|3244.46|3235.76|3244.44|3235.74|3244.53|3235.83|3244.26|3235.56|22
1641943430000|2022-01-11 23:23:50|3244.47|3235.77|3244.07|3235.37|3244.64|3235.94|3244.07|3235.37|18
1641943440000|2022-01-11 23:24:00|3244.09|3235.39|3244.78|3236.08|3244.78|3236.08|3244.09|3235.39|23
1641943450000|2022-01-11 23:24:10|3244.79|3236.09|3244.67|3235.97|3244.92|3236.22|3244.4|3235.7|28
1641943460000|2022-01-11 23:24:20|3244.68|3235.98|3244.6|3235.9|3244.83|3236.13|3244.54|3235.84|12
1641943470000|2022-01-11 23:24:30|3244.66|3235.96|3244.29|3235.59|3244.73|3236.03|3244.02|3235.32|25
1641943480000|2022-01-11 23:24:40|3244.31|3235.61|3244.45|3235.75|3244.45|3235.75|3244.21|3235.51|15
1641943490000|2022-01-11 23:24:50|3244.47|3235.77|3244.12|3235.42|3244.72|3236.02|3244.09|3235.39|20
1641943500000|2022-01-11 23:25:00|3244.19|3235.49|3244.27|3235.57|3244.35|3235.65|3243.99|3235.29|31
1641943510000|2022-01-11 23:25:10|3244.18|3235.48|3243.75|3235.05|3244.35|3235.65|3243.45|3234.75|33
1641943520000|2022-01-11 23:25:20|3243.89|3235.19|3246.62|3237.92|3246.62|3237.92|3243.89|3235.19|32
1641943530000|2022-01-11 23:25:30|3246.59|3237.89|3246.24|3237.54|3246.7|3238|3246.23|3237.53|30
1641943540000|2022-01-11 23:25:40|3246.23|3237.53|3246.23|3237.53|3247.02|3238.32|3246.21|3237.51|30
1641943550000|2022-01-11 23:25:50|3246.4|3237.7|3246.99|3238.29|3247.91|3239.21|3246.4|3237.7|29
1641943560000|2022-01-11 23:26:00|3247.01|3238.31|3248.94|3240.24|3248.94|3240.24|3246.99|3238.29|32
1641943570000|2022-01-11 23:26:10|3248.93|3240.23|3249.11|3240.41|3249.11|3240.41|3248.47|3239.77|30
1641943580000|2022-01-11 23:26:20|3249.12|3240.42|3248.99|3240.29|3249.35|3240.65|3248.3|3239.6|33
1641943590000|2022-01-11 23:26:30|3249.09|3240.39|3248.81|3240.11|3249.1|3240.4|3248.73|3240.03|33
1641943600000|2022-01-11 23:26:40|3248.73|3240.03|3248.86|3240.16|3248.88|3240.18|3248.73|3240.03|23
1641943610000|2022-01-11 23:26:50|3248.88|3240.18|3250.73|3242.03|3250.74|3242.04|3248.87|3240.17|31
1641943620000|2022-01-11 23:27:00|3250.72|3242.02|3250.64|3241.94|3251.09|3242.39|3250.54|3241.84|31
1641943630000|2022-01-11 23:27:10|3251.15|3242.45|3250.87|3242.17|3251.22|3242.52|3250.39|3241.69|24
1641943640000|2022-01-11 23:27:20|3250.91|3242.21|3250.54|3241.84|3251.42|3242.72|3250.43|3241.73|33
1641943650000|2022-01-11 23:27:30|3250.62|3241.92|3251.06|3242.36|3251.06|3242.36|3250.33|3241.63|29
1641943660000|2022-01-11 23:27:40|3250.85|3242.15|3253.15|3244.45|3253.15|3244.45|3250.83|3242.13|27
1641943670000|2022-01-11 23:27:50|3252.45|3243.75|3253.24|3244.54|3253.24|3244.54|3252.06|3243.36|29
1641943680000|2022-01-11 23:28:00|3253.16|3244.46|3252.39|3243.69|3253.16|3244.46|3251.77|3243.07|31
1641943690000|2022-01-11 23:28:10|3252.25|3243.55|3252.16|3243.46|3252.45|3243.75|3252|3243.3|21
1641943700000|2022-01-11 23:28:20|3252.15|3243.45|3251.29|3242.59|3252.92|3244.22|3251.21|3242.51|31
1641943710000|2022-01-11 23:28:30|3251.32|3242.62|3251.74|3243.04|3251.98|3243.28|3251.29|3242.59|22
1641943720000|2022-01-11 23:28:40|3251.69|3242.99|3252.09|3243.39|3252.09|3243.39|3251.45|3242.75|16
1641943730000|2022-01-11 23:28:50|3251.74|3243.04|3251.77|3243.07|3252.25|3243.55|3251.42|3242.72|36
1641943740000|2022-01-11 23:29:00|3251.78|3243.08|3250.97|3242.27|3252.03|3243.33|3250.97|3242.27|28
1641943750000|2022-01-11 23:29:10|3251.15|3242.45|3251.11|3242.41|3251.27|3242.57|3250.96|3242.26|29
1641943760000|2022-01-11 23:29:20|3251.01|3242.31|3251.26|3242.56|3251.26|3242.56|3251|3242.3|17
1641943770000|2022-01-11 23:29:30|3251.14|3242.44|3252.01|3243.31|3252.01|3243.31|3250.92|3242.22|31
1641943780000|2022-01-11 23:29:40|3251.96|3243.26|3251.5|3242.8|3252.05|3243.35|3251.41|3242.71|25
1641943790000|2022-01-11 23:29:50|3251.63|3242.93|3251.36|3242.66|3251.94|3243.24|3251.3|3242.6|20
1641943800000|2022-01-11 23:30:00|3251.39|3242.69|3251.3|3242.6|3251.62|3242.92|3251.3|3242.6|24
1641943810000|2022-01-11 23:30:10|3251.39|3242.69|3251.69|3242.99|3251.94|3243.24|3251.26|3242.56|26
1641943820000|2022-01-11 23:30:20|3251.68|3242.98|3251.92|3243.22|3251.98|3243.28|3251.68|3242.98|23
1641943830000|2022-01-11 23:30:30|3251.96|3243.26|3252.01|3243.31|3252.01|3243.31|3251.85|3243.15|17
1641943840000|2022-01-11 23:30:40|3252.02|3243.32|3251.1|3242.4|3252.02|3243.32|3251.1|3242.4|27
1641943850000|2022-01-11 23:30:50|3251.19|3242.49|3251.19|3242.49|3251.35|3242.65|3250.68|3241.98|33
1641943860000|2022-01-11 23:31:00|3251.1|3242.4|3251.11|3242.41|3251.36|3242.66|3251.1|3242.4|26
1641943870000|2022-01-11 23:31:10|3251.12|3242.42|3249.95|3241.25|3251.15|3242.45|3249.95|3241.25|30
1641943880000|2022-01-11 23:31:20|3249.78|3241.08|3249.77|3241.07|3249.88|3241.18|3249.39|3240.69|31
1641943890000|2022-01-11 23:31:30|3249.69|3240.99|3248.62|3239.92|3249.69|3240.99|3247.98|3239.28|35
1641943900000|2022-01-11 23:31:40|3248.54|3239.84|3248.71|3240.01|3248.91|3240.21|3248.17|3239.47|29
1641943910000|2022-01-11 23:31:50|3248.59|3239.89|3247.93|3239.23|3248.59|3239.89|3247.87|3239.17|30
1641943920000|2022-01-11 23:32:00|3247.88|3239.18|3246.58|3237.88|3247.88|3239.18|3246.55|3237.85|37
1641943930000|2022-01-11 23:32:10|3246.57|3237.87|3245.87|3237.17|3246.58|3237.88|3244.83|3236.13|36
1641943940000|2022-01-11 23:32:20|3245.89|3237.19|3246.1|3237.4|3246.26|3237.56|3245.7|3237|35
1641943950000|2022-01-11 23:32:30|3246.05|3237.35|3245.86|3237.16|3246.2|3237.5|3245.8|3237.1|27
1641943960000|2022-01-11 23:32:40|3245.91|3237.21|3245.89|3237.19|3246.16|3237.46|3245.87|3237.17|17
1641943970000|2022-01-11 23:32:50|3245.82|3237.12|3245.1|3236.4|3245.99|3237.29|3245.1|3236.4|25
1641943980000|2022-01-11 23:33:00|3245.11|3236.41|3245.49|3236.79|3245.49|3236.79|3245.02|3236.32|22
1641943990000|2022-01-11 23:33:10|3245.4|3236.7|3246.33|3237.63|3246.33|3237.63|3245.3|3236.6|27
1641944000000|2022-01-11 23:33:20|3246.31|3237.61|3245.74|3237.04|3246.4|3237.7|3245.58|3236.88|21
1641944010000|2022-01-11 23:33:30|3245.63|3236.93|3245.59|3236.89|3246.07|3237.37|3244.99|3236.29|24
1641944020000|2022-01-11 23:33:40|3245.61|3236.91|3245.39|3236.69|3245.69|3236.99|3245.31|3236.61|29
1641944030000|2022-01-11 23:33:50|3245.35|3236.65|3244.77|3236.07|3245.45|3236.75|3243.61|3234.91|36
1641944040000|2022-01-11 23:34:00|3244.78|3236.08|3245.95|3237.25|3246.01|3237.31|3244.78|3236.08|30
1641944050000|2022-01-11 23:34:10|3245.94|3237.24|3246.15|3237.45|3246.4|3237.7|3245.86|3237.16|29
1641944060000|2022-01-11 23:34:20|3246.16|3237.46|3245.8|3237.1|3246.24|3237.54|3245.63|3236.93|23
1641944070000|2022-01-11 23:34:30|3245.85|3237.15|3245.28|3236.58|3246.15|3237.45|3244.97|3236.27|25
1641944080000|2022-01-11 23:34:40|3245.38|3236.68|3245.72|3237.02|3246.15|3237.45|3245.38|3236.68|25
1641944090000|2022-01-11 23:34:50|3245.71|3237.01|3244.35|3235.65|3245.84|3237.14|3244.2|3235.5|30
1641944100000|2022-01-11 23:35:00|3244.57|3235.87|3244.97|3236.27|3245.07|3236.37|3244.12|3235.42|35
1641944110000|2022-01-11 23:35:10|3245|3236.3|3244.72|3236.02|3245.06|3236.36|3244.54|3235.84|32
1641944120000|2022-01-11 23:35:20|3244.71|3236.01|3244.48|3235.78|3244.75|3236.05|3244.41|3235.71|27
1641944130000|2022-01-11 23:35:30|3244.56|3235.86|3245.69|3236.99|3245.93|3237.23|3244.48|3235.78|34
1641944140000|2022-01-11 23:35:40|3245.67|3236.97|3245.11|3236.41|3245.73|3237.03|3245.11|3236.41|21
1641944150000|2022-01-11 23:35:50|3245.13|3236.43|3247.93|3239.23|3248.65|3239.95|3245.12|3236.42|32
1641944160000|2022-01-11 23:36:00|3247.6|3238.9|3247.41|3238.71|3247.6|3238.9|3247.37|3238.67|35
1641944170000|2022-01-11 23:36:10|3247.31|3238.61|3247.32|3238.62|3247.41|3238.71|3246.76|3238.06|27
1641944180000|2022-01-11 23:36:20|3247.31|3238.61|3248.11|3239.41|3248.21|3239.51|3247.3|3238.6|28
1641944190000|2022-01-11 23:36:30|3248.17|3239.47|3247.84|3239.14|3248.18|3239.48|3247.78|3239.08|21
1641944200000|2022-01-11 23:36:40|3247.89|3239.19|3247.82|3239.12|3248.03|3239.33|3247.72|3239.02|16
1641944210000|2022-01-11 23:36:50|3247.85|3239.15|3247.9|3239.2|3247.9|3239.2|3247.74|3239.04|13
1641944220000|2022-01-11 23:37:00|3247.91|3239.21|3247.85|3239.15|3247.91|3239.21|3247.7|3239|17
1641944230000|2022-01-11 23:37:10|3247.86|3239.16|3249.02|3240.32|3249.25|3240.55|3247.86|3239.16|30
1641944240000|2022-01-11 23:37:20|3249.01|3240.31|3248.69|3239.99|3249.15|3240.45|3248.46|3239.76|31
1641944250000|2022-01-11 23:37:30|3248.68|3239.98|3248.74|3240.04|3249.3|3240.6|3248.63|3239.93|30
1641944260000|2022-01-11 23:37:40|3248.77|3240.07|3248.95|3240.25|3249.03|3240.33|3248.59|3239.89|30
1641944270000|2022-01-11 23:37:50|3248.99|3240.29|3248.78|3240.08|3248.99|3240.29|3248.74|3240.04|21
1641944280000|2022-01-11 23:38:00|3248.8|3240.1|3249.62|3240.92|3249.62|3240.92|3248.69|3239.99|24
1641944290000|2022-01-11 23:38:10|3249.7|3241|3250.11|3241.41|3250.48|3241.78|3249.7|3241|35
1641944300000|2022-01-11 23:38:20|3250.12|3241.42|3250.36|3241.66|3250.36|3241.66|3249.88|3241.18|25
1641944310000|2022-01-11 23:38:30|3250.37|3241.67|3250.77|3242.07|3250.85|3242.15|3249.74|3241.04|15
1641944320000|2022-01-11 23:38:40|3250.78|3242.08|3250.91|3242.21|3250.95|3242.25|3250.73|3242.03|22
1641944330000|2022-01-11 23:38:50|3250.94|3242.24|3250.74|3242.04|3250.94|3242.24|3250.73|3242.03|22
1641944340000|2022-01-11 23:39:00|3250.92|3242.22|3250.88|3242.18|3250.93|3242.23|3250.72|3242.02|15
1641944350000|2022-01-11 23:39:10|3250.89|3242.19|3251.22|3242.52|3251.22|3242.52|3250.76|3242.06|25
1641944360000|2022-01-11 23:39:20|3251.63|3242.93|3251.5|3242.8|3251.65|3242.95|3251.04|3242.34|25
1641944370000|2022-01-11 23:39:30|3251.49|3242.79|3250.55|3241.85|3251.5|3242.8|3250.39|3241.69|26
1641944380000|2022-01-11 23:39:40|3250.56|3241.86|3251.37|3242.67|3251.49|3242.79|3250.42|3241.72|25
1641944390000|2022-01-11 23:39:50|3251.38|3242.68|3251.19|3242.49|3251.38|3242.68|3251.07|3242.37|18
1641944400000|2022-01-11 23:40:00|3251.16|3242.46|3251.35|3242.65|3251.41|3242.71|3251.09|3242.39|17
1641944410000|2022-01-11 23:40:10|3251.13|3242.43|3251.94|3243.24|3253.11|3244.41|3251.13|3242.43|23
1641944420000|2022-01-11 23:40:20|3251.93|3243.23|3252.26|3243.56|3252.28|3243.58|3251.27|3242.57|36
1641944430000|2022-01-11 23:40:30|3252.19|3243.49|3252.5|3243.8|3252.59|3243.89|3251.86|3243.16|37
1641944440000|2022-01-11 23:40:40|3252.57|3243.87|3251.42|3242.72|3252.57|3243.87|3251.08|3242.38|31
1641944450000|2022-01-11 23:40:50|3251.41|3242.71|3250.78|3242.08|3251.41|3242.71|3250.78|3242.08|28
1641944460000|2022-01-11 23:41:00|3250.71|3242.01|3251.59|3242.89|3252.01|3243.31|3250.43|3241.73|38
1641944470000|2022-01-11 23:41:10|3251.54|3242.84|3251.95|3243.25|3252.18|3243.48|3251.43|3242.73|35
1641944480000|2022-01-11 23:41:20|3251.63|3242.93|3251.79|3243.09|3252.01|3243.31|3251.39|3242.69|26
1641944490000|2022-01-11 23:41:30|3251.61|3242.91|3251.7|3243|3252.13|3243.43|3251.41|3242.71|34
1641944500000|2022-01-11 23:41:40|3251.57|3242.87|3249.91|3241.21|3251.6|3242.9|3249.91|3241.21|29
1641944510000|2022-01-11 23:41:50|3249.95|3241.25|3250.62|3241.92|3250.62|3241.92|3249.68|3240.98|27
1641944520000|2022-01-11 23:42:00|3250.63|3241.93|3251.01|3242.31|3251.04|3242.34|3250.45|3241.75|29
1641944530000|2022-01-11 23:42:10|3251.03|3242.33|3250.43|3241.73|3251.1|3242.4|3250.43|3241.73|29
1641944540000|2022-01-11 23:42:20|3250.5|3241.8|3250.74|3242.04|3250.94|3242.24|3250.46|3241.76|31
1641944550000|2022-01-11 23:42:30|3250.79|3242.09|3250.88|3242.18|3250.95|3242.25|3250.61|3241.91|29
1641944560000|2022-01-11 23:42:40|3250.9|3242.2|3250.4|3241.7|3250.9|3242.2|3250.3|3241.6|27
1641944570000|2022-01-11 23:42:50|3250.37|3241.67|3250.49|3241.79|3250.49|3241.79|3250.24|3241.54|26
1641944580000|2022-01-11 23:43:00|3250.52|3241.82|3250.73|3242.03|3250.81|3242.11|3250.45|3241.75|29
1641944590000|2022-01-11 23:43:10|3250.67|3241.97|3250.79|3242.09|3250.88|3242.18|3250.67|3241.97|7
1641944600000|2022-01-11 23:43:20|3250.46|3241.76|3250.18|3241.48|3250.56|3241.86|3249.88|3241.18|19
1641944610000|2022-01-11 23:43:30|3250.23|3241.53|3250.59|3241.89|3250.63|3241.93|3250.23|3241.53|18
1641944620000|2022-01-11 23:43:40|3250.6|3241.9|3251.1|3242.4|3251.43|3242.73|3250.6|3241.9|24
1641944630000|2022-01-11 23:43:50|3251.11|3242.41|3250.97|3242.27|3251.25|3242.55|3250.74|3242.04|26
1641944640000|2022-01-11 23:44:00|3250.94|3242.24|3252.22|3243.52|3252.58|3243.88|3250.92|3242.22|30
1641944650000|2022-01-11 23:44:10|3252.19|3243.49|3252.08|3243.38|3252.94|3244.24|3251.37|3242.67|37
1641944660000|2022-01-11 23:44:20|3252.06|3243.36|3251.83|3243.13|3252.81|3244.11|3251.82|3243.12|23
1641944670000|2022-01-11 23:44:30|3251.84|3243.14|3252.2|3243.5|3252.2|3243.5|3251.82|3243.12|6
1641944680000|2022-01-11 23:44:40|3251.93|3243.23|3252.19|3243.49|3252.19|3243.49|3251.93|3243.23|2
1641944690000|2022-01-11 23:44:50|3252.25|3243.55|3251.54|3242.84|3252.25|3243.55|3251.4|3242.7|20
1641944700000|2022-01-11 23:45:00|3251.57|3242.87|3252.57|3243.87|3252.57|3243.87|3251.43|3242.73|21
1641944710000|2022-01-11 23:45:10|3252.64|3243.94|3252.4|3243.7|3253.16|3244.46|3252.03|3243.33|29
1641944720000|2022-01-11 23:45:20|3252.78|3244.08|3253.16|3244.46|3253.58|3244.88|3252.54|3243.84|30
1641944730000|2022-01-11 23:45:30|3253.09|3244.39|3252.66|3243.96|3253.28|3244.58|3252.57|3243.87|27
1641944740000|2022-01-11 23:45:40|3252.65|3243.95|3252.77|3244.07|3253.03|3244.33|3252.46|3243.76|34
1641944750000|2022-01-11 23:45:50|3252.94|3244.24|3251.93|3243.23|3253.09|3244.39|3251.7|3243|37
1641944760000|2022-01-11 23:46:00|3251.95|3243.25|3252.93|3244.23|3253.12|3244.42|3251.92|3243.22|33
1641944770000|2022-01-11 23:46:10|3252.92|3244.22|3252.07|3243.37|3252.92|3244.22|3251.75|3243.05|38
1641944780000|2022-01-11 23:46:20|3252.03|3243.33|3251.68|3242.98|3252.13|3243.43|3251.53|3242.83|31
1641944790000|2022-01-11 23:46:30|3251.65|3242.95|3250.06|3241.36|3251.65|3242.95|3249.8|3241.1|33
1641944800000|2022-01-11 23:46:40|3250.16|3241.46|3249.11|3240.41|3250.27|3241.57|3248.73|3240.03|32
1641944810000|2022-01-11 23:46:50|3249.13|3240.43|3249.09|3240.39|3249.16|3240.46|3248.45|3239.75|34
1641944820000|2022-01-11 23:47:00|3249.08|3240.38|3248.37|3239.67|3249.08|3240.38|3248.37|3239.67|32
1641944830000|2022-01-11 23:47:10|3248.36|3239.66|3247.25|3238.55|3248.61|3239.91|3247.24|3238.54|31
1641944840000|2022-01-11 23:47:20|3247.21|3238.51|3247.28|3238.58|3247.4|3238.7|3247.2|3238.5|23
1641944850000|2022-01-11 23:47:30|3247.41|3238.71|3246.77|3238.07|3247.41|3238.71|3246.77|3238.07|17
1641944860000|2022-01-11 23:47:40|3246.79|3238.09|3246.98|3238.28|3247.41|3238.71|3246.71|3238.01|33
1641944870000|2022-01-11 23:47:50|3246.99|3238.29|3245.6|3236.9|3247.13|3238.43|3245.36|3236.66|34
1641944880000|2022-01-11 23:48:00|3245.54|3236.84|3245.4|3236.7|3245.67|3236.97|3245.38|3236.68|30
1641944890000|2022-01-11 23:48:10|3245.41|3236.71|3245.32|3236.62|3245.41|3236.71|3245.17|3236.47|25
1641944900000|2022-01-11 23:48:20|3245.41|3236.71|3245.51|3236.81|3245.87|3237.17|3245.31|3236.61|35
1641944910000|2022-01-11 23:48:30|3245.52|3236.82|3244.88|3236.18|3245.55|3236.85|3244.67|3235.97|31
1641944920000|2022-01-11 23:48:40|3244.89|3236.19|3245.15|3236.45|3245.79|3237.09|3244.8|3236.1|29
1641944930000|2022-01-11 23:48:50|3245.12|3236.42|3244.28|3235.58|3245.27|3236.57|3244.23|3235.53|32
1641944940000|2022-01-11 23:49:00|3244.43|3235.73|3244.88|3236.18|3245.09|3236.39|3244.43|3235.73|25
1641944950000|2022-01-11 23:49:10|3244.89|3236.19|3245.28|3236.58|3245.56|3236.86|3244.85|3236.15|26
1641944960000|2022-01-11 23:49:20|3245.25|3236.55|3245.17|3236.47|3245.4|3236.7|3245.1|3236.4|25
1641944970000|2022-01-11 23:49:30|3245.18|3236.48|3246.33|3237.63|3246.33|3237.63|3245.17|3236.47|32
1641944980000|2022-01-11 23:49:40|3246.17|3237.47|3245.14|3236.44|3246.17|3237.47|3245.14|3236.44|32
1641944990000|2022-01-11 23:49:50|3245.15|3236.45|3245.72|3237.02|3245.74|3237.04|3245.15|3236.45|32
1641945000000|2022-01-11 23:50:00|3245.73|3237.03|3245.57|3236.87|3245.73|3237.03|3245.57|3236.87|30
1641945010000|2022-01-11 23:50:10|3245.91|3237.21|3242.76|3234.06|3245.98|3237.28|3242.76|3234.06|34
1641945020000|2022-01-11 23:50:20|3242.78|3234.08|3243.58|3234.88|3243.58|3234.88|3242.78|3234.08|30
1641945030000|2022-01-11 23:50:30|3243.53|3234.83|3243.34|3234.64|3243.8|3235.1|3243.29|3234.59|30
1641945040000|2022-01-11 23:50:40|3243.36|3234.66|3243.26|3234.56|3243.46|3234.76|3243.16|3234.46|32
1641945050000|2022-01-11 23:50:50|3243.25|3234.55|3242.1|3233.4|3243.31|3234.61|3242.1|3233.4|35
1641945060000|2022-01-11 23:51:00|3242.11|3233.41|3242.1|3233.4|3242.35|3233.65|3242.1|3233.4|26
1641945070000|2022-01-11 23:51:10|3242.08|3233.38|3242.07|3233.37|3242.19|3233.49|3241.96|3233.26|27
1641945080000|2022-01-11 23:51:20|3242.05|3233.35|3242.21|3233.51|3242.24|3233.54|3241.84|3233.14|34
1641945090000|2022-01-11 23:51:30|3242.12|3233.42|3241.85|3233.15|3242.12|3233.42|3241.82|3233.12|17
1641945100000|2022-01-11 23:51:40|3241.87|3233.17|3241.6|3232.9|3241.89|3233.19|3241.6|3232.9|19
1641945110000|2022-01-11 23:51:50|3241.55|3232.85|3239.16|3230.46|3241.69|3232.99|3239.09|3230.39|33
1641945120000|2022-01-11 23:52:00|3239.45|3230.75|3239.99|3231.29|3240.1|3231.4|3239.04|3230.34|38
1641945130000|2022-01-11 23:52:10|3240|3231.3|3240.08|3231.38|3240.21|3231.51|3239.81|3231.11|21
1641945140000|2022-01-11 23:52:20|3240.09|3231.39|3240.02|3231.32|3240.09|3231.39|3239.84|3231.14|33
1641945150000|2022-01-11 23:52:30|3240|3231.3|3237.05|3228.35|3240.06|3231.36|3236.82|3228.12|26
1641945160000|2022-01-11 23:52:40|3237.09|3228.39|3237.81|3229.11|3237.92|3229.22|3236.94|3228.24|39
1641945170000|2022-01-11 23:52:50|3237.73|3229.03|3239.04|3230.34|3239.04|3230.34|3237.5|3228.8|36
1641945180000|2022-01-11 23:53:00|3239.08|3230.38|3238.8|3230.1|3239.08|3230.38|3238.61|3229.91|30
1641945190000|2022-01-11 23:53:10|3238.67|3229.97|3238.78|3230.08|3238.79|3230.09|3238.41|3229.71|22
1641945200000|2022-01-11 23:53:20|3238.81|3230.11|3238.93|3230.23|3238.93|3230.23|3238.63|3229.93|31
1641945210000|2022-01-11 23:53:30|3238.75|3230.05|3239.06|3230.36|3239.15|3230.45|3238.73|3230.03|32
1641945220000|2022-01-11 23:53:40|3238.81|3230.11|3238.45|3229.75|3238.84|3230.14|3238.45|3229.75|11
1641945230000|2022-01-11 23:53:50|3237.97|3229.27|3236.9|3228.2|3238.03|3229.33|3236.87|3228.17|35
1641945240000|2022-01-11 23:54:00|3236.88|3228.18|3238.74|3230.04|3238.86|3230.16|3236.88|3228.18|36
1641945250000|2022-01-11 23:54:10|3238.71|3230.01|3239.01|3230.31|3239.34|3230.64|3238.18|3229.48|33
1641945260000|2022-01-11 23:54:20|3238.96|3230.26|3239.24|3230.54|3240.09|3231.39|3238.89|3230.19|32
1641945270000|2022-01-11 23:54:30|3239.25|3230.55|3240.35|3231.65|3240.4|3231.7|3239.23|3230.53|33
1641945280000|2022-01-11 23:54:40|3240.33|3231.63|3240.06|3231.36|3240.4|3231.7|3239.58|3230.88|34
1641945290000|2022-01-11 23:54:50|3240.19|3231.49|3240.07|3231.37|3240.22|3231.52|3239.97|3231.27|26
1641945300000|2022-01-11 23:55:00|3240.06|3231.36|3240.38|3231.68|3240.38|3231.68|3239.85|3231.15|24
1641945310000|2022-01-11 23:55:10|3240.46|3231.76|3240.9|3232.2|3241.73|3233.03|3240.46|3231.76|37
1641945320000|2022-01-11 23:55:20|3240.96|3232.26|3240.92|3232.22|3241.11|3232.41|3240.76|3232.06|35
1641945330000|2022-01-11 23:55:30|3240.9|3232.2|3240.6|3231.9|3240.9|3232.2|3240.25|3231.55|28
1641945340000|2022-01-11 23:55:40|3240.5|3231.8|3239.76|3231.06|3240.59|3231.89|3239.69|3230.99|28
1641945350000|2022-01-11 23:55:50|3239.69|3230.99|3239.18|3230.48|3239.74|3231.04|3239.12|3230.42|29
1641945360000|2022-01-11 23:56:00|3239.2|3230.5|3240.27|3231.57|3241.35|3232.65|3239.15|3230.45|38
1641945370000|2022-01-11 23:56:10|3240.26|3231.56|3240.53|3231.83|3240.53|3231.83|3239.88|3231.18|27
1641945380000|2022-01-11 23:56:20|3240.51|3231.81|3240.39|3231.69|3240.51|3231.81|3240.07|3231.37|18
1641945390000|2022-01-11 23:56:30|3240.31|3231.61|3241.11|3232.41|3241.47|3232.77|3240.31|3231.61|28
1641945400000|2022-01-11 23:56:40|3241.23|3232.53|3242.06|3233.36|3242.39|3233.69|3241.15|3232.45|27
1641945410000|2022-01-11 23:56:50|3242.18|3233.48|3242.56|3233.86|3242.56|3233.86|3242.07|3233.37|21
1641945420000|2022-01-11 23:57:00|3242.57|3233.87|3242.83|3234.13|3243.07|3234.37|3242.52|3233.82|26
1641945430000|2022-01-11 23:57:10|3242.93|3234.23|3243.11|3234.41|3243.7|3235|3242.78|3234.08|32
1641945440000|2022-01-11 23:57:20|3243.14|3234.44|3243.11|3234.41|3243.2|3234.5|3242.06|3233.36|34
1641945450000|2022-01-11 23:57:30|3242.66|3233.96|3242.55|3233.85|3242.86|3234.16|3242.44|3233.74|25
1641945460000|2022-01-11 23:57:40|3242.63|3233.93|3242.19|3233.49|3242.65|3233.95|3242.1|3233.4|34
1641945470000|2022-01-11 23:57:50|3242.09|3233.39|3242.64|3233.94|3243.01|3234.31|3242.09|3233.39|29
1641945480000|2022-01-11 23:58:00|3242.7|3234|3242.79|3234.09|3242.91|3234.21|3242.44|3233.74|20
1641945490000|2022-01-11 23:58:10|3242.78|3234.08|3242.86|3234.16|3242.89|3234.19|3242.78|3234.08|8
1641945500000|2022-01-11 23:58:20|3242.87|3234.17|3243.25|3234.55|3243.36|3234.66|3242.84|3234.14|20
1641945510000|2022-01-11 23:58:30|3243.26|3234.56|3242.88|3234.18|3243.43|3234.73|3242.86|3234.16|29
1641945520000|2022-01-11 23:58:40|3242.87|3234.17|3245.13|3236.43|3245.16|3236.46|3242.86|3234.16|34
1641945530000|2022-01-11 23:58:50|3245.14|3236.44|3245.14|3236.44|3245.59|3236.89|3244.97|3236.27|28
1641945540000|2022-01-11 23:59:00|3245.17|3236.47|3245.25|3236.55|3245.36|3236.66|3244.97|3236.27|33
1641945550000|2022-01-11 23:59:10|3245.22|3236.52|3243.52|3234.82|3245.22|3236.52|3243.52|3234.82|38
1641945560000|2022-01-11 23:59:20|3243.54|3234.84|3244.19|3235.49|3244.29|3235.59|3243.54|3234.84|29
1641945570000|2022-01-11 23:59:30|3244.15|3235.45|3243.71|3235.01|3244.4|3235.7|3243.71|3235.01|29
1641945580000|2022-01-11 23:59:40|3243.56|3234.86|3243.36|3234.66|3243.59|3234.89|3243.29|3234.59|23
1641945590000|2022-01-11 23:59:50|3243.39|3234.69|3244.51|3235.81|3244.9|3236.2|3243.39|3234.69|25
1641945600000|2022-01-12 00:00:00|3244.65|3235.95|3244.8|3236.1|3244.8|3236.1|3244.65|3235.95|16
1641945610000|2022-01-12 00:00:10|3244.78|3236.08|3244.36|3235.66|3245.04|3236.34|3244.23|3235.53|25
1641945620000|2022-01-12 00:00:20|3244.25|3235.55|3243.6|3234.9|3244.42|3235.72|3243.48|3234.78|31
1641945630000|2022-01-12 00:00:30|3243.61|3234.91|3246.14|3237.44|3247.26|3238.56|3243.49|3234.79|31
1641945640000|2022-01-12 00:00:40|3246.47|3237.77|3248.65|3239.95|3249.45|3240.75|3246.16|3237.46|38
1641945650000|2022-01-12 00:00:50|3248.38|3239.68|3248.59|3239.89|3249|3240.3|3248.11|3239.41|37
1641945660000|2022-01-12 00:01:00|3248.4|3239.7|3248.6|3239.9|3249.06|3240.36|3248.3|3239.6|30
1641945670000|2022-01-12 00:01:10|3248.55|3239.85|3247.3|3238.6|3248.84|3240.14|3247.3|3238.6|30
1641945680000|2022-01-12 00:01:20|3247.28|3238.58|3248.6|3239.9|3248.83|3240.13|3247.28|3238.58|34
1641945690000|2022-01-12 00:01:30|3248.55|3239.85|3248.93|3240.23|3248.94|3240.24|3248.38|3239.68|25
1641945700000|2022-01-12 00:01:40|3248.87|3240.17|3249.52|3240.82|3250.13|3241.43|3248.87|3240.17|31
1641945710000|2022-01-12 00:01:50|3250.14|3241.44|3250.28|3241.58|3251.74|3243.04|3249.74|3241.04|39
1641945720000|2022-01-12 00:02:00|3250.17|3241.47|3250.26|3241.56|3251.19|3242.49|3250|3241.3|36
1641945730000|2022-01-12 00:02:10|3250.15|3241.45|3249.89|3241.19|3250.34|3241.64|3249.66|3240.96|37
1641945740000|2022-01-12 00:02:20|3249.92|3241.22|3250.06|3241.36|3250.06|3241.36|3249.9|3241.2|33
1641945750000|2022-01-12 00:02:30|3250.05|3241.35|3251.62|3242.92|3251.83|3243.13|3250.03|3241.33|34
1641945760000|2022-01-12 00:02:40|3251.49|3242.79|3256.56|3247.86|3256.56|3247.86|3251.48|3242.78|35
1641945770000|2022-01-12 00:02:50|3255.41|3246.71|3254.67|3245.97|3255.62|3246.92|3254.29|3245.59|36
1641945780000|2022-01-12 00:03:00|3254.98|3246.28|3254.54|3245.84|3254.98|3246.28|3253.69|3244.99|34
1641945790000|2022-01-12 00:03:10|3254.34|3245.64|3255.23|3246.53|3255.24|3246.54|3253.46|3244.76|20
1641945800000|2022-01-12 00:03:20|3255.41|3246.71|3255.49|3246.79|3255.51|3246.81|3254.65|3245.95|24
1641945810000|2022-01-12 00:03:30|3255.26|3246.56|3254.58|3245.88|3255.26|3246.56|3254.36|3245.66|33
1641945820000|2022-01-12 00:03:40|3254.57|3245.87|3254.54|3245.84|3254.57|3245.87|3254.19|3245.49|29
1641945830000|2022-01-12 00:03:50|3254.35|3245.65|3254.87|3246.17|3255.2|3246.5|3254.35|3245.65|28
1641945840000|2022-01-12 00:04:00|3254.89|3246.19|3255.5|3246.8|3255.8|3247.1|3254.77|3246.07|35
1641945850000|2022-01-12 00:04:10|3255.44|3246.74|3256.34|3247.64|3256.34|3247.64|3255.12|3246.42|33
1641945860000|2022-01-12 00:04:20|3256.14|3247.44|3259.61|3250.91|3260.76|3252.06|3256.14|3247.44|38
1641945870000|2022-01-12 00:04:30|3259.67|3250.97|3258.41|3249.71|3259.73|3251.03|3258.41|3249.71|31
1641945880000|2022-01-12 00:04:40|3258.39|3249.69|3259.73|3251.03|3259.73|3251.03|3258.23|3249.53|37
1641945890000|2022-01-12 00:04:50|3259.84|3251.14|3258|3249.3|3259.84|3251.14|3258|3249.3|29
1641945900000|2022-01-12 00:05:00|3258.06|3249.36|3260.23|3251.53|3260.35|3251.65|3258.01|3249.31|37
1641945910000|2022-01-12 00:05:10|3260.25|3251.55|3260.14|3251.44|3260.75|3252.05|3259.94|3251.24|33
1641945920000|2022-01-12 00:05:20|3259.55|3250.85|3259.59|3250.89|3260.65|3251.95|3259.38|3250.68|35
1641945930000|2022-01-12 00:05:30|3259.46|3250.76|3259.63|3250.93|3259.75|3251.05|3258.75|3250.05|39
1641945940000|2022-01-12 00:05:40|3259.13|3250.43|3259.06|3250.36|3259.63|3250.93|3258.89|3250.19|31
1641945950000|2022-01-12 00:05:50|3259.02|3250.32|3257.64|3248.94|3259.39|3250.69|3257.55|3248.85|33
1641945960000|2022-01-12 00:06:00|3257.44|3248.74|3257.38|3248.68|3257.69|3248.99|3256.69|3247.99|36
1641945970000|2022-01-12 00:06:10|3257.36|3248.66|3257.41|3248.71|3257.52|3248.82|3257.04|3248.34|34
1641945980000|2022-01-12 00:06:20|3257.67|3248.97|3256.39|3247.69|3257.7|3249|3256.38|3247.68|35
1641945990000|2022-01-12 00:06:30|3256.38|3247.68|3254.29|3245.59|3256.6|3247.9|3254.29|3245.59|28
1641946000000|2022-01-12 00:06:40|3254.5|3245.8|3254.33|3245.63|3254.77|3246.07|3254.17|3245.47|36
1641946010000|2022-01-12 00:06:50|3254.6|3245.9|3254.31|3245.61|3254.77|3246.07|3254.02|3245.32|32
1641946020000|2022-01-12 00:07:00|3254.28|3245.58|3254.17|3245.47|3254.36|3245.66|3253.83|3245.13|30
1641946030000|2022-01-12 00:07:10|3254.09|3245.39|3253.28|3244.58|3254.09|3245.39|3253.11|3244.41|28
1641946040000|2022-01-12 00:07:20|3253.3|3244.6|3252.7|3244|3253.34|3244.64|3252.7|3244|24
1641946050000|2022-01-12 00:07:30|3252.73|3244.03|3248.96|3240.26|3252.93|3244.23|3248.46|3239.76|31
1641946060000|2022-01-12 00:07:40|3249.06|3240.36|3249.58|3240.88|3250.41|3241.71|3249.06|3240.36|34
1641946070000|2022-01-12 00:07:50|3249.55|3240.85|3250.17|3241.47|3250.51|3241.81|3249.27|3240.57|36
1641946080000|2022-01-12 00:08:00|3250.59|3241.89|3251.22|3242.52|3251.77|3243.07|3250.57|3241.87|34
1641946090000|2022-01-12 00:08:10|3251.27|3242.57|3252.03|3243.33|3252.77|3244.07|3251.05|3242.35|28
1641946100000|2022-01-12 00:08:20|3252.19|3243.49|3254.66|3245.96|3254.85|3246.15|3252.19|3243.49|37
1641946110000|2022-01-12 00:08:30|3254.54|3245.84|3254.37|3245.67|3254.81|3246.11|3254.21|3245.51|27
1641946120000|2022-01-12 00:08:40|3254.21|3245.51|3253.75|3245.05|3254.43|3245.73|3253.35|3244.65|37
1641946130000|2022-01-12 00:08:50|3253.77|3245.07|3254.29|3245.59|3254.31|3245.61|3253.77|3245.07|33
1641946140000|2022-01-12 00:09:00|3254.27|3245.57|3254.38|3245.68|3254.38|3245.68|3253.85|3245.15|25
1641946150000|2022-01-12 00:09:10|3254.26|3245.56|3254.5|3245.8|3255.26|3246.56|3253.79|3245.09|34
1641946160000|2022-01-12 00:09:20|3254.49|3245.79|3253.76|3245.06|3254.85|3246.15|3253.62|3244.92|35
1641946170000|2022-01-12 00:09:30|3253.94|3245.24|3255.48|3246.78|3255.48|3246.78|3253.8|3245.1|33
1641946180000|2022-01-12 00:09:40|3255.2|3246.5|3258.63|3249.93|3258.64|3249.94|3254.53|3245.83|33
1641946190000|2022-01-12 00:09:50|3258.32|3249.62|3258.61|3249.91|3258.69|3249.99|3258.23|3249.53|38
1641946200000|2022-01-12 00:10:00|3258.57|3249.87|3259.03|3250.33|3259.42|3250.72|3257.99|3249.29|38
1641946210000|2022-01-12 00:10:10|3258.98|3250.28|3259.31|3250.61|3259.31|3250.61|3257.94|3249.24|38
1641946220000|2022-01-12 00:10:20|3259.48|3250.78|3258.71|3250.01|3260.51|3251.81|3258.24|3249.54|38
1641946230000|2022-01-12 00:10:30|3258.58|3249.88|3257.87|3249.17|3258.99|3250.29|3257.36|3248.66|40
1641946240000|2022-01-12 00:10:40|3257.88|3249.18|3256.34|3247.64|3257.95|3249.25|3256.19|3247.49|34
1641946250000|2022-01-12 00:10:50|3256.24|3247.54|3256.82|3248.12|3256.94|3248.24|3256.22|3247.52|36
1641946260000|2022-01-12 00:11:00|3256.63|3247.93|3256.26|3247.56|3257.14|3248.44|3255.29|3246.59|37
1641946270000|2022-01-12 00:11:10|3255.96|3247.26|3256.04|3247.34|3256.67|3247.97|3255.91|3247.21|31
1641946280000|2022-01-12 00:11:20|3256.06|3247.36|3255.16|3246.46|3256.09|3247.39|3254.47|3245.77|39
1641946290000|2022-01-12 00:11:30|3255.28|3246.58|3255.29|3246.59|3255.73|3247.03|3255.12|3246.42|35
1641946300000|2022-01-12 00:11:40|3255.32|3246.62|3254.68|3245.98|3255.33|3246.63|3254.62|3245.92|35
1641946310000|2022-01-12 00:11:50|3254.73|3246.03|3255.73|3247.03|3255.77|3247.07|3254.73|3246.03|32
1641946320000|2022-01-12 00:12:00|3255.58|3246.88|3255.96|3247.26|3255.96|3247.26|3254.62|3245.92|34
1641946330000|2022-01-12 00:12:10|3255.64|3246.94|3256.5|3247.8|3256.87|3248.17|3255.44|3246.74|36
1641946340000|2022-01-12 00:12:20|3256.59|3247.89|3256.98|3248.28|3256.98|3248.28|3255.74|3247.04|28
1641946350000|2022-01-12 00:12:30|3256.97|3248.27|3258.15|3249.45|3258.36|3249.66|3256.69|3247.99|39
1641946360000|2022-01-12 00:12:40|3258.17|3249.47|3257.7|3249|3258.44|3249.74|3257.3|3248.6|38
1641946370000|2022-01-12 00:12:50|3257.92|3249.22|3257.56|3248.86|3258|3249.3|3257.56|3248.86|35
1641946380000|2022-01-12 00:13:00|3257.33|3248.63|3257.93|3249.23|3258.46|3249.76|3256.91|3248.21|32
1641946390000|2022-01-12 00:13:10|3257.94|3249.24|3259.32|3250.62|3259.5|3250.8|3257.85|3249.15|33
1641946400000|2022-01-12 00:13:20|3258.97|3250.27|3259.51|3250.81|3259.84|3251.14|3258.76|3250.06|29
1641946410000|2022-01-12 00:13:30|3259.56|3250.86|3260.08|3251.38|3260.25|3251.55|3259.56|3250.86|29
1641946420000|2022-01-12 00:13:40|3260.21|3251.51|3260.13|3251.43|3260.56|3251.86|3259.57|3250.87|34
1641946430000|2022-01-12 00:13:50|3260.02|3251.32|3261.01|3252.31|3261.03|3252.33|3259.88|3251.18|24
1641946440000|2022-01-12 00:14:00|3261.02|3252.32|3262.13|3253.43|3262.13|3253.43|3261.02|3252.32|30
1641946450000|2022-01-12 00:14:10|3262.23|3253.53|3264.15|3255.45|3264.15|3255.45|3262.05|3253.35|39
1641946460000|2022-01-12 00:14:20|3264.08|3255.38|3262.24|3253.54|3264.22|3255.52|3261.71|3253.01|39
1641946470000|2022-01-12 00:14:30|3262.13|3253.43|3263.08|3254.38|3263.77|3255.07|3262.13|3253.43|38
1641946480000|2022-01-12 00:14:40|3263.13|3254.43|3263.03|3254.33|3263.35|3254.65|3262.29|3253.59|37
1641946490000|2022-01-12 00:14:50|3263|3254.3|3263.36|3254.66|3264.08|3255.38|3263|3254.3|34
1641946500000|2022-01-12 00:15:00|3263.43|3254.73|3264.33|3255.63|3264.33|3255.63|3262.89|3254.19|37
1641946510000|2022-01-12 00:15:10|3264.29|3255.59|3264.25|3255.55|3265.25|3256.55|3264.09|3255.39|31
1641946520000|2022-01-12 00:15:20|3264.21|3255.51|3264.64|3255.94|3265.18|3256.48|3264.21|3255.51|39
1641946530000|2022-01-12 00:15:30|3264.47|3255.77|3264.77|3256.07|3264.95|3256.25|3264.25|3255.55|36
1641946540000|2022-01-12 00:15:40|3264.65|3255.95|3263.45|3254.75|3264.76|3256.06|3262.64|3253.94|35
1641946550000|2022-01-12 00:15:50|3263.58|3254.88|3263.45|3254.75|3263.84|3255.14|3262.91|3254.21|30
1641946560000|2022-01-12 00:16:00|3263.3|3254.6|3261.53|3252.83|3263.48|3254.78|3261.31|3252.61|35
1641946570000|2022-01-12 00:16:10|3261.67|3252.97|3261.84|3253.14|3262.1|3253.4|3261.56|3252.86|35
1641946580000|2022-01-12 00:16:20|3261.78|3253.08|3260.84|3252.14|3261.87|3253.17|3260.68|3251.98|37
1641946590000|2022-01-12 00:16:30|3260.77|3252.07|3260.8|3252.1|3261.22|3252.52|3260.39|3251.69|33
1641946600000|2022-01-12 00:16:40|3260.62|3251.92|3261.18|3252.48|3261.93|3253.23|3260.54|3251.84|38
1641946610000|2022-01-12 00:16:50|3261.17|3252.47|3261.25|3252.55|3261.41|3252.71|3261.08|3252.38|28
1641946620000|2022-01-12 00:17:00|3261.33|3252.63|3260.01|3251.31|3261.41|3252.71|3260.01|3251.31|32
1641946630000|2022-01-12 00:17:10|3260.02|3251.32|3259.23|3250.53|3260.05|3251.35|3259.19|3250.49|30
1641946640000|2022-01-12 00:17:20|3259.28|3250.58|3259.04|3250.34|3259.5|3250.8|3258.73|3250.03|37
1641946650000|2022-01-12 00:17:30|3259.13|3250.43|3259.86|3251.16|3259.95|3251.25|3259.1|3250.4|31
1641946660000|2022-01-12 00:17:40|3259.85|3251.15|3259.47|3250.77|3259.85|3251.15|3259.22|3250.52|31
1641946670000|2022-01-12 00:17:50|3259.49|3250.79|3257.34|3248.64|3259.74|3251.04|3257.27|3248.57|33
1641946680000|2022-01-12 00:18:00|3257.36|3248.66|3257.03|3248.33|3257.5|3248.8|3256.63|3247.93|38
1641946690000|2022-01-12 00:18:10|3257.13|3248.43|3255.48|3246.78|3257.14|3248.44|3255.12|3246.42|40
1641946700000|2022-01-12 00:18:20|3255.37|3246.67|3256.71|3248.01|3256.77|3248.07|3255.37|3246.67|33
1641946710000|2022-01-12 00:18:30|3256.72|3248.02|3255.22|3246.52|3256.85|3248.15|3255.1|3246.4|34
1641946720000|2022-01-12 00:18:40|3255.04|3246.34|3255.05|3246.35|3255.69|3246.99|3254.7|3246|38
1641946730000|2022-01-12 00:18:50|3255.01|3246.31|3255.28|3246.58|3255.41|3246.71|3254.87|3246.17|36
1641946740000|2022-01-12 00:19:00|3255.19|3246.49|3254.47|3245.77|3255.8|3247.1|3254.42|3245.72|37
1641946750000|2022-01-12 00:19:10|3253.98|3245.28|3253.26|3244.56|3254.1|3245.4|3252.61|3243.91|37
1641946760000|2022-01-12 00:19:20|3253.24|3244.54|3253.25|3244.55|3253.97|3245.27|3253.18|3244.48|35
1641946770000|2022-01-12 00:19:30|3253.29|3244.59|3252.43|3243.73|3253.73|3245.03|3252.43|3243.73|34
1641946780000|2022-01-12 00:19:40|3252.14|3243.44|3251.62|3242.92|3252.25|3243.55|3251.37|3242.67|29
1641946790000|2022-01-12 00:19:50|3251.55|3242.85|3252.65|3243.95|3252.66|3243.96|3251.21|3242.51|38
1641946800000|2022-01-12 00:20:00|3252.59|3243.89|3252.52|3243.82|3252.69|3243.99|3252.22|3243.52|24
1641946810000|2022-01-12 00:20:10|3252.42|3243.72|3251.86|3243.16|3252.52|3243.82|3251.38|3242.68|31
1641946820000|2022-01-12 00:20:20|3251.96|3243.26|3252.21|3243.51|3252.21|3243.51|3251.21|3242.51|33
1641946830000|2022-01-12 00:20:30|3251.51|3242.81|3252.28|3243.58|3252.31|3243.61|3251.37|3242.67|36
1641946840000|2022-01-12 00:20:40|3252.49|3243.79|3253|3244.3|3253.25|3244.55|3252.33|3243.63|27
1641946850000|2022-01-12 00:20:50|3253.01|3244.31|3253.13|3244.43|3253.16|3244.46|3252.81|3244.11|26
1641946860000|2022-01-12 00:21:00|3253|3244.3|3252.96|3244.26|3253.52|3244.82|3252.69|3243.99|28
1641946870000|2022-01-12 00:21:10|3252.85|3244.15|3252.94|3244.24|3253|3244.3|3252.76|3244.06|24
1641946880000|2022-01-12 00:21:20|3252.83|3244.13|3254.1|3245.4|3254.16|3245.46|3252.79|3244.09|27
1641946890000|2022-01-12 00:21:30|3253.88|3245.18|3254.36|3245.66|3254.43|3245.73|3253.88|3245.18|24
1641946900000|2022-01-12 00:21:40|3253.87|3245.17|3252.86|3244.16|3254.36|3245.66|3252.63|3243.93|34
1641946910000|2022-01-12 00:21:50|3252.82|3244.12|3252.7|3244|3253.04|3244.34|3252.62|3243.92|32
1641946920000|2022-01-12 00:22:00|3252.69|3243.99|3252.6|3243.9|3253.07|3244.37|3252.48|3243.78|31
1641946930000|2022-01-12 00:22:10|3252.7|3244|3252.33|3243.63|3253|3244.3|3252.08|3243.38|32
1641946940000|2022-01-12 00:22:20|3252.43|3243.73|3252.32|3243.62|3252.99|3244.29|3252.1|3243.4|31
1641946950000|2022-01-12 00:22:30|3252.33|3243.63|3252.52|3243.82|3252.73|3244.03|3252.14|3243.44|35
1641946960000|2022-01-12 00:22:40|3252.49|3243.79|3249.52|3240.82|3252.49|3243.79|3249.5|3240.8|34
1641946970000|2022-01-12 00:22:50|3249.78|3241.08|3249.69|3240.99|3249.88|3241.18|3249.23|3240.53|34
1641946980000|2022-01-12 00:23:00|3249.51|3240.81|3247.67|3238.97|3249.6|3240.9|3247.63|3238.93|39
1641946990000|2022-01-12 00:23:10|3247.68|3238.98|3245.42|3236.72|3247.68|3238.98|3245.34|3236.64|38
1641947000000|2022-01-12 00:23:20|3245.08|3236.38|3245.79|3237.09|3246.06|3237.36|3245.08|3236.38|39
1641947010000|2022-01-12 00:23:30|3245.87|3237.17|3245.63|3236.93|3245.89|3237.19|3244.93|3236.23|32
1641947020000|2022-01-12 00:23:40|3245.57|3236.87|3245.7|3237|3245.75|3237.05|3245.52|3236.82|30
1641947030000|2022-01-12 00:23:50|3245.68|3236.98|3245.75|3237.05|3245.79|3237.09|3245.48|3236.78|26
1641947040000|2022-01-12 00:24:00|3245.88|3237.18|3245.65|3236.95|3245.88|3237.18|3245.34|3236.64|32
1641947050000|2022-01-12 00:24:10|3245.83|3237.13|3246.04|3237.34|3246.12|3237.42|3245.83|3237.13|13
1641947060000|2022-01-12 00:24:20|3245.81|3237.11|3246.06|3237.36|3246.52|3237.82|3245.33|3236.63|31
1641947070000|2022-01-12 00:24:30|3246.18|3237.48|3246.45|3237.75|3246.56|3237.86|3246.14|3237.44|23
1641947080000|2022-01-12 00:24:40|3246.46|3237.76|3246.32|3237.62|3246.69|3237.99|3246.18|3237.48|26
1641947090000|2022-01-12 00:24:50|3246.34|3237.64|3246.97|3238.27|3247.24|3238.54|3246.32|3237.62|34
1641947100000|2022-01-12 00:25:00|3246.47|3237.77|3247.65|3238.95|3247.86|3239.16|3246.4|3237.7|37
1641947110000|2022-01-12 00:25:10|3247.62|3238.92|3247.36|3238.66|3247.85|3239.15|3246.67|3237.97|35
1641947120000|2022-01-12 00:25:20|3247.3|3238.6|3247.32|3238.62|3247.37|3238.67|3247.19|3238.49|30
1641947130000|2022-01-12 00:25:30|3247.33|3238.63|3247.24|3238.54|3248.2|3239.5|3246.93|3238.23|36
1641947140000|2022-01-12 00:25:40|3247.16|3238.46|3247.05|3238.35|3247.42|3238.72|3246.99|3238.29|22
1641947150000|2022-01-12 00:25:50|3247.07|3238.37|3248.23|3239.53|3248.23|3239.53|3247.01|3238.31|21
1641947160000|2022-01-12 00:26:00|3248.08|3239.38|3247.92|3239.22|3248.34|3239.64|3247.71|3239.01|31
1641947170000|2022-01-12 00:26:10|3247.53|3238.83|3246.67|3237.97|3247.68|3238.98|3246.5|3237.8|33
1641947180000|2022-01-12 00:26:20|3246.68|3237.98|3246.81|3238.11|3247.59|3238.89|3246.68|3237.98|34
1641947190000|2022-01-12 00:26:30|3246.85|3238.15|3248.76|3240.06|3248.88|3240.18|3246.85|3238.15|27
1641947200000|2022-01-12 00:26:40|3248.7|3240|3250.07|3241.37|3250.45|3241.75|3248.7|3240|29
1641947210000|2022-01-12 00:26:50|3250.03|3241.33|3250.1|3241.4|3250.37|3241.67|3249.62|3240.92|36
1641947220000|2022-01-12 00:27:00|3250.18|3241.48|3251.06|3242.36|3251.16|3242.46|3249.6|3240.9|33
1641947230000|2022-01-12 00:27:10|3251.22|3242.52|3251.32|3242.62|3251.62|3242.92|3251.07|3242.37|30
1641947240000|2022-01-12 00:27:20|3251.59|3242.89|3250.29|3241.59|3251.6|3242.9|3250.07|3241.37|33
1641947250000|2022-01-12 00:27:30|3250.23|3241.53|3250.9|3242.2|3250.96|3242.26|3250.13|3241.43|29
1641947260000|2022-01-12 00:27:40|3250.67|3241.97|3249.55|3240.85|3250.67|3241.97|3249.43|3240.73|35
1641947270000|2022-01-12 00:27:50|3249.52|3240.82|3249.99|3241.29|3250.09|3241.39|3249.47|3240.77|22
1641947280000|2022-01-12 00:28:00|3249.98|3241.28|3249.61|3240.91|3250.05|3241.35|3249.5|3240.8|22
1641947290000|2022-01-12 00:28:10|3249.62|3240.92|3249.33|3240.63|3249.68|3240.98|3248.71|3240.01|34
1641947300000|2022-01-12 00:28:20|3249.29|3240.59|3249.39|3240.69|3249.39|3240.69|3249|3240.3|29
1641947310000|2022-01-12 00:28:30|3249.29|3240.59|3248.88|3240.18|3249.29|3240.59|3248.84|3240.14|22
1641947320000|2022-01-12 00:28:40|3248.89|3240.19|3248.03|3239.33|3248.89|3240.19|3247.76|3239.06|26
1641947330000|2022-01-12 00:28:50|3248.06|3239.36|3249.13|3240.43|3249.16|3240.46|3248.03|3239.33|26
1641947340000|2022-01-12 00:29:00|3249.06|3240.36|3250.27|3241.57|3250.73|3242.03|3248.87|3240.17|36
1641947350000|2022-01-12 00:29:10|3250.29|3241.59|3250.29|3241.59|3250.3|3241.6|3249.94|3241.24|32
1641947360000|2022-01-12 00:29:20|3250.3|3241.6|3250.37|3241.67|3250.69|3241.99|3249.84|3241.14|35
1641947370000|2022-01-12 00:29:30|3250.45|3241.75|3250.49|3241.79|3250.49|3241.79|3250.22|3241.52|23
1641947380000|2022-01-12 00:29:40|3250.52|3241.82|3250.26|3241.56|3250.89|3242.19|3250.26|3241.56|24
1641947390000|2022-01-12 00:29:50|3250.35|3241.65|3250.11|3241.41|3250.43|3241.73|3250.02|3241.32|14
1641947400000|2022-01-12 00:30:00|3249.84|3241.14|3250.65|3241.95|3250.69|3241.99|3249.43|3240.73|29
1641947410000|2022-01-12 00:30:10|3250.68|3241.98|3249.51|3240.81|3250.68|3241.98|3249.42|3240.72|38
1641947420000|2022-01-12 00:30:20|3249.33|3240.63|3247.87|3239.17|3249.33|3240.63|3247.78|3239.08|31
1641947430000|2022-01-12 00:30:30|3247.88|3239.18|3246.33|3237.63|3247.9|3239.2|3246.33|3237.63|29
1641947440000|2022-01-12 00:30:40|3246.07|3237.37|3245.4|3236.7|3246.07|3237.37|3244.92|3236.22|24
1641947450000|2022-01-12 00:30:50|3245.33|3236.63|3245.85|3237.15|3245.89|3237.19|3245.33|3236.63|34
1641947460000|2022-01-12 00:31:00|3245.86|3237.16|3246.08|3237.38|3246.28|3237.58|3245.85|3237.15|21
1641947470000|2022-01-12 00:31:10|3246.14|3237.44|3245.73|3237.03|3246.18|3237.48|3245.73|3237.03|19
1641947480000|2022-01-12 00:31:20|3245.59|3236.89|3244.49|3235.79|3245.64|3236.94|3244.21|3235.51|36
1641947490000|2022-01-12 00:31:30|3244.26|3235.56|3244.45|3235.75|3244.56|3235.86|3243.88|3235.18|37
1641947500000|2022-01-12 00:31:40|3244.46|3235.76|3244.73|3236.03|3244.81|3236.11|3244.1|3235.4|32
1641947510000|2022-01-12 00:31:50|3244.47|3235.77|3244.79|3236.09|3245.03|3236.33|3244.43|3235.73|29
1641947520000|2022-01-12 00:32:00|3244.8|3236.1|3244.73|3236.03|3244.98|3236.28|3244.41|3235.71|34
1641947530000|2022-01-12 00:32:10|3244.71|3236.01|3244.86|3236.16|3244.96|3236.26|3244.62|3235.92|30
1641947540000|2022-01-12 00:32:20|3244.84|3236.14|3245.18|3236.48|3245.34|3236.64|3244.73|3236.03|32
1641947550000|2022-01-12 00:32:30|3245.16|3236.46|3244.92|3236.22|3245.16|3236.46|3244.91|3236.21|31
1641947560000|2022-01-12 00:32:40|3244.89|3236.19|3245.04|3236.34|3245.06|3236.36|3244.88|3236.18|21
1641947570000|2022-01-12 00:32:50|3244.93|3236.23|3244.95|3236.25|3245.09|3236.39|3244.81|3236.11|29
1641947580000|2022-01-12 00:33:00|3245.04|3236.34|3244.51|3235.81|3245.04|3236.34|3244.51|3235.81|21
1641947590000|2022-01-12 00:33:10|3244.49|3235.79|3244.53|3235.83|3244.81|3236.11|3244.21|3235.51|30
1641947600000|2022-01-12 00:33:20|3244.63|3235.93|3244.9|3236.2|3244.94|3236.24|3244.45|3235.75|32
1641947610000|2022-01-12 00:33:30|3244.93|3236.23|3244.75|3236.05|3244.97|3236.27|3244.62|3235.92|29
1641947620000|2022-01-12 00:33:40|3244.65|3235.95|3244.71|3236.01|3244.91|3236.21|3244.54|3235.84|26
1641947630000|2022-01-12 00:33:50|3244.72|3236.02|3244.85|3236.15|3244.88|3236.18|3244.69|3235.99|15
1641947640000|2022-01-12 00:34:00|3244.97|3236.27|3245.17|3236.47|3245.22|3236.52|3244.97|3236.27|9
1641947650000|2022-01-12 00:34:10|3245.15|3236.45|3245.22|3236.52|3245.29|3236.59|3244.98|3236.28|17
1641947660000|2022-01-12 00:34:20|3245.1|3236.4|3245.22|3236.52|3245.3|3236.6|3245.1|3236.4|20
1641947670000|2022-01-12 00:34:30|3245.24|3236.54|3244.82|3236.12|3245.29|3236.59|3244.7|3236|25
1641947680000|2022-01-12 00:34:40|3244.78|3236.08|3243.69|3234.99|3244.9|3236.2|3243.59|3234.89|33
1641947690000|2022-01-12 00:34:50|3243.85|3235.15|3243.95|3235.25|3244.31|3235.61|3243.79|3235.09|34
1641947700000|2022-01-12 00:35:00|3243.94|3235.24|3243.86|3235.16|3244.6|3235.9|3243.82|3235.12|37
1641947710000|2022-01-12 00:35:10|3243.78|3235.08|3242.01|3233.31|3243.82|3235.12|3241.65|3232.95|34
1641947720000|2022-01-12 00:35:20|3241.97|3233.27|3242.06|3233.36|3242.43|3233.73|3241.97|3233.27|30
1641947730000|2022-01-12 00:35:30|3242.03|3233.33|3242.24|3233.54|3242.26|3233.56|3242.02|3233.32|26
1641947740000|2022-01-12 00:35:40|3242.25|3233.55|3242.5|3233.8|3242.67|3233.97|3241.96|3233.26|36
1641947750000|2022-01-12 00:35:50|3242.53|3233.83|3242.37|3233.67|3242.63|3233.93|3242.37|3233.67|28
1641947760000|2022-01-12 00:36:00|3242.33|3233.63|3242.76|3234.06|3242.76|3234.06|3242.16|3233.46|36
1641947770000|2022-01-12 00:36:10|3242.75|3234.05|3242.58|3233.88|3243.2|3234.5|3242.58|3233.88|26
1641947780000|2022-01-12 00:36:20|3242.65|3233.95|3241.78|3233.08|3242.65|3233.95|3241.73|3233.03|26
1641947790000|2022-01-12 00:36:30|3241.65|3232.95|3241.45|3232.75|3241.9|3233.2|3240.86|3232.16|27
1641947800000|2022-01-12 00:36:40|3241.42|3232.72|3241.76|3233.06|3242.59|3233.89|3241.29|3232.59|24
1641947810000|2022-01-12 00:36:50|3241.7|3233|3241.35|3232.65|3241.7|3233|3241.35|3232.65|8
1641947820000|2022-01-12 00:37:00|3241.37|3232.67|3241.96|3233.26|3242.03|3233.33|3241.37|3232.67|22
1641947830000|2022-01-12 00:37:10|3241.91|3233.21|3241.3|3232.6|3242.24|3233.54|3241.28|3232.58|23
1641947840000|2022-01-12 00:37:20|3241.27|3232.57|3241.47|3232.77|3241.53|3232.83|3241.22|3232.52|26
1641947850000|2022-01-12 00:37:30|3241.44|3232.74|3241.25|3232.55|3241.44|3232.74|3241.04|3232.34|9
1641947860000|2022-01-12 00:37:40|3241.31|3232.61|3241.01|3232.31|3241.31|3232.61|3240.45|3231.75|17
1641947870000|2022-01-12 00:37:50|3240.98|3232.28|3241.52|3232.82|3241.76|3233.06|3240.67|3231.97|39
1641947880000|2022-01-12 00:38:00|3241.48|3232.78|3241.84|3233.14|3241.91|3233.21|3241.31|3232.61|29
1641947890000|2022-01-12 00:38:10|3241.79|3233.09|3241.45|3232.75|3241.86|3233.16|3241.45|3232.75|28
1641947900000|2022-01-12 00:38:20|3241.43|3232.73|3240.18|3231.48|3241.53|3232.83|3240.12|3231.42|38
1641947910000|2022-01-12 00:38:30|3240|3231.3|3239.81|3231.11|3240.7|3232|3239.81|3231.11|38
1641947920000|2022-01-12 00:38:40|3239.76|3231.06|3239.02|3230.32|3239.77|3231.07|3238.75|3230.05|34
1641947930000|2022-01-12 00:38:50|3239|3230.3|3239.63|3230.93|3240.08|3231.38|3238.87|3230.17|38
1641947940000|2022-01-12 00:39:00|3239.93|3231.23|3239.61|3230.91|3240.03|3231.33|3239.4|3230.7|31
1641947950000|2022-01-12 00:39:10|3239.65|3230.95|3239.36|3230.66|3239.65|3230.95|3239.3|3230.6|26
1641947960000|2022-01-12 00:39:20|3239.32|3230.62|3240.05|3231.35|3240.05|3231.35|3239.29|3230.59|23
1641947970000|2022-01-12 00:39:30|3240.03|3231.33|3239.52|3230.82|3240.03|3231.33|3238.86|3230.16|31
1641947980000|2022-01-12 00:39:40|3239.51|3230.81|3239.18|3230.48|3239.51|3230.81|3239.06|3230.36|33
1641947990000|2022-01-12 00:39:50|3239.22|3230.52|3239.34|3230.64|3239.49|3230.79|3239.16|3230.46|36
1641948000000|2022-01-12 00:40:00|3239.35|3230.65|3239.44|3230.74|3239.44|3230.74|3239.3|3230.6|21
1641948010000|2022-01-12 00:40:10|3239.46|3230.76|3239.16|3230.46|3240.05|3231.35|3239.11|3230.41|37
1641948020000|2022-01-12 00:40:20|3239.12|3230.42|3238.86|3230.16|3239.36|3230.66|3238.73|3230.03|26
1641948030000|2022-01-12 00:40:30|3238.88|3230.18|3237.05|3228.35|3238.88|3230.18|3237.05|3228.35|28
1641948040000|2022-01-12 00:40:40|3236.83|3228.13|3236.54|3227.84|3236.88|3228.18|3236.54|3227.84|30
1641948050000|2022-01-12 00:40:50|3236.6|3227.9|3236.28|3227.58|3236.62|3227.92|3236.14|3227.44|27
1641948060000|2022-01-12 00:41:00|3236.21|3227.51|3236.45|3227.75|3236.73|3228.03|3235.65|3226.95|32
1641948070000|2022-01-12 00:41:10|3236.4|3227.7|3237.12|3228.42|3237.7|3229|3236.32|3227.62|35
1641948080000|2022-01-12 00:41:20|3237.06|3228.36|3236.92|3228.22|3237.27|3228.57|3236.83|3228.13|33
1641948090000|2022-01-12 00:41:30|3237.11|3228.41|3235.43|3226.73|3237.11|3228.41|3235.4|3226.7|32
1641948100000|2022-01-12 00:41:40|3235.44|3226.74|3233.99|3225.29|3235.54|3226.84|3233.99|3225.29|36
1641948110000|2022-01-12 00:41:50|3234|3225.3|3234.07|3225.37|3234.42|3225.72|3233.43|3224.73|37
1641948120000|2022-01-12 00:42:00|3234.25|3225.55|3235.08|3226.38|3235.08|3226.38|3233.95|3225.25|32
1641948130000|2022-01-12 00:42:10|3235.29|3226.59|3234.03|3225.33|3235.48|3226.78|3234.03|3225.33|39
1641948140000|2022-01-12 00:42:20|3233.97|3225.27|3234.24|3225.54|3234.3|3225.6|3233.87|3225.17|33
1641948150000|2022-01-12 00:42:30|3234.22|3225.52|3234.09|3225.39|3234.22|3225.52|3234.06|3225.36|31
1641948160000|2022-01-12 00:42:40|3234.08|3225.38|3234.57|3225.87|3234.63|3225.93|3234.08|3225.38|30
1641948170000|2022-01-12 00:42:50|3234.61|3225.91|3234.51|3225.81|3234.64|3225.94|3234.39|3225.69|32
1641948180000|2022-01-12 00:43:00|3234.59|3225.89|3234.13|3225.43|3234.59|3225.89|3233.83|3225.13|35
1641948190000|2022-01-12 00:43:10|3234.15|3225.45|3234.26|3225.56|3234.3|3225.6|3233.95|3225.25|20
1641948200000|2022-01-12 00:43:20|3234.15|3225.45|3234.19|3225.49|3234.27|3225.57|3233.93|3225.23|30
1641948210000|2022-01-12 00:43:30|3234.15|3225.45|3234.19|3225.49|3234.21|3225.51|3234.1|3225.4|26
1641948220000|2022-01-12 00:43:40|3234.21|3225.51|3233.12|3224.42|3234.68|3225.98|3233.12|3224.42|35
1641948230000|2022-01-12 00:43:50|3232.94|3224.24|3232.58|3223.88|3232.97|3224.27|3232.54|3223.84|28
1641948240000|2022-01-12 00:44:00|3232.74|3224.04|3232.95|3224.25|3233.11|3224.41|3232.34|3223.64|35
1641948250000|2022-01-12 00:44:10|3232.93|3224.23|3233.36|3224.66|3233.6|3224.9|3232.38|3223.68|35
1641948260000|2022-01-12 00:44:20|3233.41|3224.71|3233.02|3224.32|3233.89|3225.19|3232.94|3224.24|34
1641948270000|2022-01-12 00:44:30|3233.01|3224.31|3233.19|3224.49|3233.19|3224.49|3232.94|3224.24|26
1641948280000|2022-01-12 00:44:40|3233.21|3224.51|3233.15|3224.45|3233.21|3224.51|3233.08|3224.38|24
1641948290000|2022-01-12 00:44:50|3233.03|3224.33|3233.27|3224.57|3233.75|3225.05|3233.03|3224.33|31
1641948300000|2022-01-12 00:45:00|3233.12|3224.42|3231.54|3222.84|3233.12|3224.42|3230.16|3221.46|38
1641948310000|2022-01-12 00:45:10|3231.53|3222.83|3231.48|3222.78|3231.85|3223.15|3231.26|3222.56|35
1641948320000|2022-01-12 00:45:20|3231.54|3222.84|3231.44|3222.74|3231.56|3222.86|3231.35|3222.65|29
1641948330000|2022-01-12 00:45:30|3231.45|3222.75|3231.23|3222.53|3232.3|3223.6|3230.99|3222.29|34
1641948340000|2022-01-12 00:45:40|3231.26|3222.56|3231.16|3222.46|3231.26|3222.56|3230.04|3221.34|38
1641948350000|2022-01-12 00:45:50|3231.11|3222.41|3230.87|3222.17|3231.11|3222.41|3230.53|3221.83|36
1641948360000|2022-01-12 00:46:00|3230.88|3222.18|3232.15|3223.45|3232.15|3223.45|3230.88|3222.18|33
1641948370000|2022-01-12 00:46:10|3231.79|3223.09|3232.04|3223.34|3232.65|3223.95|3231.77|3223.07|30
1641948380000|2022-01-12 00:46:20|3231.91|3223.21|3231.94|3223.24|3232.67|3223.97|3231.63|3222.93|37
1641948390000|2022-01-12 00:46:30|3232.01|3223.31|3232.32|3223.62|3232.37|3223.67|3231.95|3223.25|33
1641948400000|2022-01-12 00:46:40|3232.09|3223.39|3232.44|3223.74|3232.46|3223.76|3232.09|3223.39|25
1641948410000|2022-01-12 00:46:50|3232.33|3223.63|3231.93|3223.23|3232.33|3223.63|3231.62|3222.92|34
1641948420000|2022-01-12 00:47:00|3232.04|3223.34|3233.67|3224.97|3233.67|3224.97|3231.97|3223.27|31
1641948430000|2022-01-12 00:47:10|3233.66|3224.96|3233.92|3225.22|3234.05|3225.35|3233.48|3224.78|28
1641948440000|2022-01-12 00:47:20|3233.91|3225.21|3234.13|3225.43|3234.96|3226.26|3233.84|3225.14|34
1641948450000|2022-01-12 00:47:30|3234.12|3225.42|3233.06|3224.36|3234.24|3225.54|3233.06|3224.36|38
1641948460000|2022-01-12 00:47:40|3232.85|3224.15|3232.15|3223.45|3233.29|3224.59|3232.15|3223.45|38
1641948470000|2022-01-12 00:47:50|3232.21|3223.51|3232.15|3223.45|3232.45|3223.75|3232.02|3223.32|35
1641948480000|2022-01-12 00:48:00|3232.17|3223.47|3232.61|3223.91|3232.61|3223.91|3231.96|3223.26|36
1641948490000|2022-01-12 00:48:10|3232.63|3223.93|3233.12|3224.42|3233.51|3224.81|3232.48|3223.78|28
1641948500000|2022-01-12 00:48:20|3233.11|3224.41|3233.88|3225.18|3233.88|3225.18|3232.96|3224.26|29
1641948510000|2022-01-12 00:48:30|3233.9|3225.2|3233.6|3224.9|3234.13|3225.43|3233.49|3224.79|28
1641948520000|2022-01-12 00:48:40|3233.59|3224.89|3233.73|3225.03|3233.87|3225.17|3233.52|3224.82|29
1641948530000|2022-01-12 00:48:50|3233.72|3225.02|3233.87|3225.17|3233.93|3225.23|3233.72|3225.02|23
1641948540000|2022-01-12 00:49:00|3233.84|3225.14|3235.61|3226.91|3235.92|3227.22|3233.68|3224.98|32
1641948550000|2022-01-12 00:49:10|3236.13|3227.43|3236.02|3227.32|3236.18|3227.48|3235.17|3226.47|38
1641948560000|2022-01-12 00:49:20|3236.09|3227.39|3238.15|3229.45|3238.15|3229.45|3236.09|3227.39|34
1641948570000|2022-01-12 00:49:30|3238.54|3229.84|3237.11|3228.41|3238.56|3229.86|3236.92|3228.22|38
1641948580000|2022-01-12 00:49:40|3237.15|3228.45|3236.11|3227.41|3237.19|3228.49|3236.1|3227.4|37
1641948590000|2022-01-12 00:49:50|3236.13|3227.43|3235.96|3227.26|3236.27|3227.57|3235.86|3227.16|29
1641948600000|2022-01-12 00:50:00|3235.9|3227.2|3236.91|3228.21|3237.07|3228.37|3235.88|3227.18|36
1641948610000|2022-01-12 00:50:10|3236.94|3228.24|3238.18|3229.48|3238.18|3229.48|3236.83|3228.13|35
1641948620000|2022-01-12 00:50:20|3238.09|3229.39|3237.66|3228.96|3238.11|3229.41|3237.47|3228.77|29
1641948630000|2022-01-12 00:50:30|3237.58|3228.88|3237.51|3228.81|3237.75|3229.05|3237.44|3228.74|30
1641948640000|2022-01-12 00:50:40|3237.61|3228.91|3236.86|3228.16|3237.78|3229.08|3236.75|3228.05|25
1641948650000|2022-01-12 00:50:50|3236.87|3228.17|3236.19|3227.49|3237.09|3228.39|3236.09|3227.39|31
1641948660000|2022-01-12 00:51:00|3236.12|3227.42|3236.44|3227.74|3236.76|3228.06|3236.12|3227.42|37
1641948670000|2022-01-12 00:51:10|3236.41|3227.71|3236.4|3227.7|3236.62|3227.92|3236.26|3227.56|33
1641948680000|2022-01-12 00:51:20|3236.47|3227.77|3236.77|3228.07|3236.81|3228.11|3236.34|3227.64|34
1641948690000|2022-01-12 00:51:30|3236.68|3227.98|3236.72|3228.02|3236.74|3228.04|3236.58|3227.88|34
1641948700000|2022-01-12 00:51:40|3236.65|3227.95|3235.96|3227.26|3236.65|3227.95|3235.84|3227.14|23
1641948710000|2022-01-12 00:51:50|3236.03|3227.33|3236.44|3227.74|3236.59|3227.89|3236.03|3227.33|27
1641948720000|2022-01-12 00:52:00|3236.36|3227.66|3236.47|3227.77|3236.52|3227.82|3236.34|3227.64|22
1641948730000|2022-01-12 00:52:10|3236.38|3227.68|3235.42|3226.72|3236.44|3227.74|3235.19|3226.49|27
1641948740000|2022-01-12 00:52:20|3235.44|3226.74|3234.5|3225.8|3235.9|3227.2|3234.5|3225.8|31
1641948750000|2022-01-12 00:52:30|3234.47|3225.77|3234.83|3226.13|3234.92|3226.22|3234.47|3225.77|29
1641948760000|2022-01-12 00:52:40|3234.81|3226.11|3234.91|3226.21|3235.01|3226.31|3234.72|3226.02|35
1641948770000|2022-01-12 00:52:50|3234.85|3226.15|3234.99|3226.29|3235.09|3226.39|3234.85|3226.15|30
1641948780000|2022-01-12 00:53:00|3234.97|3226.27|3234.54|3225.84|3235.06|3226.36|3234.45|3225.75|26
1641948790000|2022-01-12 00:53:10|3234.53|3225.83|3235.72|3227.02|3235.88|3227.18|3234.53|3225.83|35
1641948800000|2022-01-12 00:53:20|3235.62|3226.92|3236.75|3228.05|3236.76|3228.06|3235.62|3226.92|36
1641948810000|2022-01-12 00:53:30|3236.67|3227.97|3236.49|3227.79|3236.75|3228.05|3236.42|3227.72|30
1641948820000|2022-01-12 00:53:40|3236.52|3227.82|3236.63|3227.93|3236.63|3227.93|3236.28|3227.58|28
1641948830000|2022-01-12 00:53:50|3236.62|3227.92|3236.63|3227.93|3236.78|3228.08|3236.53|3227.83|32
1641948840000|2022-01-12 00:54:00|3236.68|3227.98|3237.62|3228.92|3238.18|3229.48|3236.62|3227.92|36
1641948850000|2022-01-12 00:54:10|3237.71|3229.01|3237.71|3229.01|3238.47|3229.77|3237.59|3228.89|33
1641948860000|2022-01-12 00:54:20|3237.79|3229.09|3237.85|3229.15|3237.95|3229.25|3237.59|3228.89|22
1641948870000|2022-01-12 00:54:30|3237.86|3229.16|3238.21|3229.51|3238.4|3229.7|3237.71|3229.01|26
1641948880000|2022-01-12 00:54:40|3238.2|3229.5|3238.52|3229.82|3238.52|3229.82|3238.07|3229.37|37
1641948890000|2022-01-12 00:54:50|3238.57|3229.87|3238.66|3229.96|3238.86|3230.16|3238.38|3229.68|35
1641948900000|2022-01-12 00:55:00|3238.73|3230.03|3239.66|3230.96|3239.66|3230.96|3238.72|3230.02|30
1641948910000|2022-01-12 00:55:10|3239.7|3231|3239.44|3230.74|3239.7|3231|3239.18|3230.48|29
1641948920000|2022-01-12 00:55:20|3239.75|3231.05|3239.99|3231.29|3240.41|3231.71|3239.36|3230.66|34
1641948930000|2022-01-12 00:55:30|3240.03|3231.33|3239.75|3231.05|3240.37|3231.67|3239.67|3230.97|33
1641948940000|2022-01-12 00:55:40|3239.76|3231.06|3239.97|3231.27|3240.29|3231.59|3239.59|3230.89|38
1641948950000|2022-01-12 00:55:50|3239.95|3231.25|3239.69|3230.99|3239.96|3231.26|3239.42|3230.72|34
1641948960000|2022-01-12 00:56:00|3239.65|3230.95|3238.9|3230.2|3240.22|3231.52|3238.86|3230.16|33
1641948970000|2022-01-12 00:56:10|3238.91|3230.21|3238.9|3230.2|3238.99|3230.29|3238.85|3230.15|34
1641948980000|2022-01-12 00:56:20|3238.95|3230.25|3238.89|3230.19|3239.07|3230.37|3238.78|3230.08|31
1641948990000|2022-01-12 00:56:30|3238.71|3230.01|3239.08|3230.38|3239.08|3230.38|3238.47|3229.77|29
1641949000000|2022-01-12 00:56:40|3239.21|3230.51|3238.89|3230.19|3239.23|3230.53|3238.85|3230.15|24
1641949010000|2022-01-12 00:56:50|3238.9|3230.2|3238.97|3230.27|3238.97|3230.27|3238.59|3229.89|26
1641949020000|2022-01-12 00:57:00|3238.99|3230.29|3238.86|3230.16|3239.17|3230.47|3238.86|3230.16|25
1641949030000|2022-01-12 00:57:10|3238.89|3230.19|3238.31|3229.61|3238.96|3230.26|3237.79|3229.09|32
1641949040000|2022-01-12 00:57:20|3238.27|3229.57|3237.78|3229.08|3238.54|3229.84|3237.74|3229.04|33
1641949050000|2022-01-12 00:57:30|3237.9|3229.2|3238.2|3229.5|3238.58|3229.88|3237.64|3228.94|36
1641949060000|2022-01-12 00:57:40|3238.22|3229.52|3238.8|3230.1|3239.43|3230.73|3238.22|3229.52|36
1641949070000|2022-01-12 00:57:50|3238.99|3230.29|3239.41|3230.71|3239.41|3230.71|3238.85|3230.15|33
1641949080000|2022-01-12 00:58:00|3239.48|3230.78|3239.98|3231.28|3240.32|3231.62|3239.32|3230.62|33
1641949090000|2022-01-12 00:58:10|3239.85|3231.15|3239.68|3230.98|3239.94|3231.24|3239.63|3230.93|19
1641949100000|2022-01-12 00:58:20|3239.64|3230.94|3239.49|3230.79|3239.65|3230.95|3239.33|3230.63|25
1641949110000|2022-01-12 00:58:30|3239.43|3230.73|3239.47|3230.77|3239.59|3230.89|3239.43|3230.73|20
1641949120000|2022-01-12 00:58:40|3239.46|3230.76|3239.07|3230.37|3239.46|3230.76|3238.98|3230.28|25
1641949130000|2022-01-12 00:58:50|3239.05|3230.35|3238.72|3230.02|3239.05|3230.35|3238.21|3229.51|35
1641949140000|2022-01-12 00:59:00|3238.78|3230.08|3238.63|3229.93|3239.03|3230.33|3238.59|3229.89|24
1641949150000|2022-01-12 00:59:10|3238.52|3229.82|3238.29|3229.59|3238.68|3229.98|3238.03|3229.33|31
1641949160000|2022-01-12 00:59:20|3238.28|3229.58|3238.34|3229.64|3238.95|3230.25|3238.27|3229.57|27
1641949170000|2022-01-12 00:59:30|3238.12|3229.42|3239.29|3230.59|3239.76|3231.06|3238.12|3229.42|33
1641949180000|2022-01-12 00:59:40|3239.32|3230.62|3239.43|3230.73|3239.94|3231.24|3239.21|3230.51|33
1641949190000|2022-01-12 00:59:50|3239.42|3230.72|3238.64|3229.94|3239.5|3230.8|3237.97|3229.27|39
1641949200000|2022-01-12 01:00:00|3238.61|3229.91|3237.67|3228.97|3238.7|3230|3237.52|3228.82|38
1641949210000|2022-01-12 01:00:10|3237.51|3228.81|3236.67|3227.97|3237.51|3228.81|3235.97|3227.27|37
1641949220000|2022-01-12 01:00:20|3236.64|3227.94|3236.24|3227.54|3237.43|3228.73|3236.07|3227.37|37
1641949230000|2022-01-12 01:00:30|3236.23|3227.53|3238.65|3229.95|3238.75|3230.05|3236.21|3227.51|36
1641949240000|2022-01-12 01:00:40|3238.69|3229.99|3239.04|3230.34|3239.48|3230.78|3238.69|3229.99|25
1641949250000|2022-01-12 01:00:50|3239.09|3230.39|3239.75|3231.05|3240.13|3231.43|3239.09|3230.39|34
1641949260000|2022-01-12 01:01:00|3239.79|3231.09|3239.6|3230.9|3239.95|3231.25|3239.48|3230.78|33
1641949270000|2022-01-12 01:01:10|3239.59|3230.89|3239.31|3230.61|3239.68|3230.98|3238.73|3230.03|27
1641949280000|2022-01-12 01:01:20|3239.26|3230.56|3237.16|3228.46|3239.26|3230.56|3237.16|3228.46|36
1641949290000|2022-01-12 01:01:30|3237.19|3228.49|3236.79|3228.09|3237.43|3228.73|3236.53|3227.83|34
1641949300000|2022-01-12 01:01:40|3236.62|3227.92|3236.94|3228.24|3237.27|3228.57|3236.5|3227.8|33
1641949310000|2022-01-12 01:01:50|3236.92|3228.22|3236.99|3228.29|3237.14|3228.44|3236.76|3228.06|31
1641949320000|2022-01-12 01:02:00|3236.98|3228.28|3237.52|3228.82|3237.61|3228.91|3236.28|3227.58|34
1641949330000|2022-01-12 01:02:10|3237.49|3228.79|3237.58|3228.88|3237.61|3228.91|3237.31|3228.61|24
1641949340000|2022-01-12 01:02:20|3237.65|3228.95|3238.24|3229.54|3238.43|3229.73|3237.6|3228.9|35
1641949350000|2022-01-12 01:02:30|3238.4|3229.7|3238.37|3229.67|3238.45|3229.75|3238.02|3229.32|33
1641949360000|2022-01-12 01:02:40|3238.46|3229.76|3239.51|3230.81|3239.59|3230.89|3238.37|3229.67|34
1641949370000|2022-01-12 01:02:50|3239.68|3230.98|3239.08|3230.38|3239.69|3230.99|3238.76|3230.06|35
1641949380000|2022-01-12 01:03:00|3239.31|3230.61|3240.65|3231.95|3240.67|3231.97|3239.31|3230.61|33
1641949390000|2022-01-12 01:03:10|3240.56|3231.86|3240.74|3232.04|3240.9|3232.2|3240.55|3231.85|27
1641949400000|2022-01-12 01:03:20|3240.69|3231.99|3240.8|3232.1|3240.82|3232.12|3240.61|3231.91|17
1641949410000|2022-01-12 01:03:30|3240.7|3232|3240.63|3231.93|3241.09|3232.39|3240.51|3231.81|27
1641949420000|2022-01-12 01:03:40|3240.56|3231.86|3241.51|3232.81|3241.51|3232.81|3240.56|3231.86|30
1641949430000|2022-01-12 01:03:50|3241.24|3232.54|3241.95|3233.25|3241.95|3233.25|3241.13|3232.43|27
1641949440000|2022-01-12 01:04:00|3241.9|3233.2|3241.43|3232.73|3241.9|3233.2|3241.28|3232.58|26
1641949450000|2022-01-12 01:04:10|3241.42|3232.72|3241.36|3232.66|3241.47|3232.77|3241.07|3232.37|21
1641949460000|2022-01-12 01:04:20|3241.49|3232.79|3241.39|3232.69|3241.64|3232.94|3241.17|3232.47|29
1641949470000|2022-01-12 01:04:30|3241.38|3232.68|3241.54|3232.84|3241.62|3232.92|3241.28|3232.58|28
1641949480000|2022-01-12 01:04:40|3241.53|3232.83|3241.63|3232.93|3241.82|3233.12|3241.34|3232.64|19
1641949490000|2022-01-12 01:04:50|3241.7|3233|3240.89|3232.19|3241.7|3233|3240.89|3232.19|32
1641949500000|2022-01-12 01:05:00|3241.19|3232.49|3241.96|3233.26|3242.42|3233.72|3241.19|3232.49|34
1641949510000|2022-01-12 01:05:10|3241.98|3233.28|3243.85|3235.15|3244.21|3235.51|3241.82|3233.12|30
1641949520000|2022-01-12 01:05:20|3243.68|3234.98|3242.9|3234.2|3244.21|3235.51|3242.71|3234.01|32
1641949530000|2022-01-12 01:05:30|3242.83|3234.13|3242.86|3234.16|3243.13|3234.43|3242.67|3233.97|34
1641949540000|2022-01-12 01:05:40|3242.96|3234.26|3242.34|3233.64|3242.97|3234.27|3242.19|3233.49|30
1641949550000|2022-01-12 01:05:50|3242.36|3233.66|3242.32|3233.62|3242.59|3233.89|3242|3233.3|39
1641949560000|2022-01-12 01:06:00|3242.34|3233.64|3242.58|3233.88|3242.63|3233.93|3242.22|3233.52|37
1641949570000|2022-01-12 01:06:10|3242.56|3233.86|3242.52|3233.82|3242.6|3233.9|3242.46|3233.76|29
1641949580000|2022-01-12 01:06:20|3242.51|3233.81|3242.6|3233.9|3242.6|3233.9|3242.14|3233.44|32
1641949590000|2022-01-12 01:06:30|3242.58|3233.88|3243.44|3234.74|3243.44|3234.74|3242.49|3233.79|34
1641949600000|2022-01-12 01:06:40|3243.34|3234.64|3243.17|3234.47|3243.58|3234.88|3242.83|3234.13|31
1641949610000|2022-01-12 01:06:50|3243.15|3234.45|3243.87|3235.17|3243.92|3235.22|3242.82|3234.12|28
1641949620000|2022-01-12 01:07:00|3243.92|3235.22|3243.21|3234.51|3244.78|3236.08|3243.19|3234.49|38
1641949630000|2022-01-12 01:07:10|3243.27|3234.57|3243.81|3235.11|3244|3235.3|3243.27|3234.57|34
1641949640000|2022-01-12 01:07:20|3243.8|3235.1|3245.39|3236.69|3245.39|3236.69|3243.72|3235.02|27
1641949650000|2022-01-12 01:07:30|3245.4|3236.7|3244.53|3235.83|3245.4|3236.7|3244.05|3235.35|36
1641949660000|2022-01-12 01:07:40|3244.54|3235.84|3244.69|3235.99|3245.58|3236.88|3244.23|3235.53|32
1641949670000|2022-01-12 01:07:50|3244.4|3235.7|3244.77|3236.07|3245.49|3236.79|3244.13|3235.43|33
1641949680000|2022-01-12 01:08:00|3244.99|3236.29|3244.34|3235.64|3245.49|3236.79|3244.24|3235.54|36
1641949690000|2022-01-12 01:08:10|3244.49|3235.79|3243.74|3235.04|3244.49|3235.79|3243.12|3234.42|36
1641949700000|2022-01-12 01:08:20|3243.88|3235.18|3243.48|3234.78|3244.32|3235.62|3243.38|3234.68|33
1641949710000|2022-01-12 01:08:30|3243.46|3234.76|3243.22|3234.52|3243.5|3234.8|3243.15|3234.45|29
1641949720000|2022-01-12 01:08:40|3243.24|3234.54|3243.1|3234.4|3243.24|3234.54|3242.89|3234.19|28
1641949730000|2022-01-12 01:08:50|3243.04|3234.34|3242.93|3234.23|3243.15|3234.45|3242.48|3233.78|27
1641949740000|2022-01-12 01:09:00|3242.96|3234.26|3243.69|3234.99|3243.85|3235.15|3242.96|3234.26|27
1641949750000|2022-01-12 01:09:10|3243.66|3234.96|3243.05|3234.35|3244|3235.3|3243.02|3234.32|29
1641949760000|2022-01-12 01:09:20|3243.07|3234.37|3243.11|3234.41|3243.13|3234.43|3242.85|3234.15|26
1641949770000|2022-01-12 01:09:30|3243.17|3234.47|3242.69|3233.99|3243.58|3234.88|3242.69|3233.99|21
1641949780000|2022-01-12 01:09:40|3242.61|3233.91|3243.28|3234.58|3243.47|3234.77|3242.42|3233.72|35
1641949790000|2022-01-12 01:09:50|3243.36|3234.66|3243.51|3234.81|3243.82|3235.12|3243.21|3234.51|29
1641949800000|2022-01-12 01:10:00|3243.5|3234.8|3243.48|3234.78|3243.63|3234.93|3243.42|3234.72|34
1641949810000|2022-01-12 01:10:10|3243.5|3234.8|3243.53|3234.83|3243.91|3235.21|3243.08|3234.38|33
1641949820000|2022-01-12 01:10:20|3243.43|3234.73|3243.51|3234.81|3243.54|3234.84|3243.08|3234.38|23
1641949830000|2022-01-12 01:10:30|3243.82|3235.12|3244.5|3235.8|3244.5|3235.8|3243.51|3234.81|28
1641949840000|2022-01-12 01:10:40|3244.05|3235.35|3243.13|3234.43|3244.41|3235.71|3243.11|3234.41|37
1641949850000|2022-01-12 01:10:50|3243.14|3234.44|3243.24|3234.54|3243.43|3234.73|3243.08|3234.38|27
1641949860000|2022-01-12 01:11:00|3242.72|3234.02|3242.74|3234.04|3243.09|3234.39|3242.3|3233.6|28
1641949870000|2022-01-12 01:11:10|3243.01|3234.31|3242.82|3234.12|3243.35|3234.65|3242.67|3233.97|25
1641949880000|2022-01-12 01:11:20|3242.87|3234.17|3242.15|3233.45|3243.15|3234.45|3242.15|3233.45|25
1641949890000|2022-01-12 01:11:30|3242.13|3233.43|3242.14|3233.44|3242.3|3233.6|3241.12|3232.42|38
1641949900000|2022-01-12 01:11:40|3242.19|3233.49|3241.87|3233.17|3242.65|3233.95|3241.5|3232.8|35
1641949910000|2022-01-12 01:11:50|3242.02|3233.32|3241.36|3232.66|3242.2|3233.5|3241.36|3232.66|36
1641949920000|2022-01-12 01:12:00|3241.31|3232.61|3239.51|3230.81|3241.38|3232.68|3239.51|3230.81|33
1641949930000|2022-01-12 01:12:10|3239.56|3230.86|3240.67|3231.97|3240.89|3232.19|3239.52|3230.82|32
1641949940000|2022-01-12 01:12:20|3240.66|3231.96|3240.63|3231.93|3240.66|3231.96|3240.15|3231.45|34
1641949950000|2022-01-12 01:12:30|3240.66|3231.96|3240.85|3232.15|3240.9|3232.2|3240.66|3231.96|19
1641949960000|2022-01-12 01:12:40|3240.81|3232.11|3239.96|3231.26|3240.9|3232.2|3239.88|3231.18|35
1641949970000|2022-01-12 01:12:50|3240|3231.3|3238.83|3230.13|3240|3231.3|3238.79|3230.09|37
1641949980000|2022-01-12 01:13:00|3238.79|3230.09|3238.8|3230.1|3238.96|3230.26|3238.57|3229.87|32
1641949990000|2022-01-12 01:13:10|3238.83|3230.13|3238.9|3230.2|3238.95|3230.25|3238.69|3229.99|32
1641950000000|2022-01-12 01:13:20|3238.98|3230.28|3239.94|3231.24|3239.94|3231.24|3238.91|3230.21|25
1641950010000|2022-01-12 01:13:30|3239.43|3230.73|3239.45|3230.75|3240.27|3231.57|3239.27|3230.57|25
1641950020000|2022-01-12 01:13:40|3239.43|3230.73|3238.66|3229.96|3239.43|3230.73|3238.42|3229.72|29
1641950030000|2022-01-12 01:13:50|3238.67|3229.97|3238.34|3229.64|3238.67|3229.97|3238.15|3229.45|28
1641950040000|2022-01-12 01:14:00|3238.44|3229.74|3238.77|3230.07|3238.77|3230.07|3238.17|3229.47|30
1641950050000|2022-01-12 01:14:10|3238.52|3229.82|3238.57|3229.87|3238.79|3230.09|3238.52|3229.82|29
1641950060000|2022-01-12 01:14:20|3238.55|3229.85|3239.18|3230.48|3239.18|3230.48|3238.54|3229.84|29
1641950070000|2022-01-12 01:14:30|3239.17|3230.47|3239.73|3231.03|3239.73|3231.03|3239|3230.3|34
1641950080000|2022-01-12 01:14:40|3239.81|3231.11|3239.45|3230.75|3240.15|3231.45|3239.43|3230.73|31
1641950090000|2022-01-12 01:14:50|3239.7|3231|3239.68|3230.98|3239.7|3231|3238.92|3230.22|24
1641950100000|2022-01-12 01:15:00|3239.48|3230.78|3239.8|3231.1|3239.96|3231.26|3238.92|3230.22|33
1641950110000|2022-01-12 01:15:10|3239.77|3231.07|3240.4|3231.7|3240.45|3231.75|3239.73|3231.03|29
1641950120000|2022-01-12 01:15:20|3240.41|3231.71|3240.42|3231.72|3240.55|3231.85|3240.34|3231.64|26
1641950130000|2022-01-12 01:15:30|3240.49|3231.79|3240.26|3231.56|3240.49|3231.79|3240.16|3231.46|27
1641950140000|2022-01-12 01:15:40|3240.41|3231.71|3241.86|3233.16|3241.86|3233.16|3240.41|3231.71|29
1641950150000|2022-01-12 01:15:50|3241.85|3233.15|3242.82|3234.12|3242.82|3234.12|3241.39|3232.69|20
1641950160000|2022-01-12 01:16:00|3242.79|3234.09|3242.39|3233.69|3242.81|3234.11|3242.38|3233.68|36
1641950170000|2022-01-12 01:16:10|3242.43|3233.73|3243.75|3235.05|3243.75|3235.05|3242.2|3233.5|33
1641950180000|2022-01-12 01:16:20|3243.1|3234.4|3243.11|3234.41|3243.68|3234.98|3242.84|3234.14|34
1641950190000|2022-01-12 01:16:30|3243.1|3234.4|3243.8|3235.1|3243.8|3235.1|3242.95|3234.25|33
1641950200000|2022-01-12 01:16:40|3243.37|3234.67|3243.5|3234.8|3243.73|3235.03|3242.68|3233.98|28
1641950210000|2022-01-12 01:16:50|3243.68|3234.98|3243.01|3234.31|3243.68|3234.98|3242.79|3234.09|27
1641950220000|2022-01-12 01:17:00|3242.96|3234.26|3242.98|3234.28|3243.14|3234.44|3242.91|3234.21|27
1641950230000|2022-01-12 01:17:10|3243.08|3234.38|3244.48|3235.78|3244.48|3235.78|3242.99|3234.29|24
1641950240000|2022-01-12 01:17:20|3244.3|3235.6|3243.78|3235.08|3244.51|3235.81|3243.74|3235.04|20
1641950250000|2022-01-12 01:17:30|3243.76|3235.06|3242.74|3234.04|3243.78|3235.08|3242.74|3234.04|33
1641950260000|2022-01-12 01:17:40|3242.73|3234.03|3242.57|3233.87|3242.73|3234.03|3242.28|3233.58|29
1641950270000|2022-01-12 01:17:50|3242.49|3233.79|3242.31|3233.61|3242.73|3234.03|3242.23|3233.53|30
1641950280000|2022-01-12 01:18:00|3242.35|3233.65|3243.06|3234.36|3243.28|3234.58|3242.13|3233.43|37
1641950290000|2022-01-12 01:18:10|3243.04|3234.34|3242.96|3234.26|3243.58|3234.88|3242.88|3234.18|27
1641950300000|2022-01-12 01:18:20|3242.93|3234.23|3241.11|3232.41|3242.96|3234.26|3241.11|3232.41|30
1641950310000|2022-01-12 01:18:30|3241.04|3232.34|3240.69|3231.99|3241.12|3232.42|3240.64|3231.94|29
1641950320000|2022-01-12 01:18:40|3240.7|3232|3241.5|3232.8|3241.78|3233.08|3240.7|3232|29
1641950330000|2022-01-12 01:18:50|3241.51|3232.81|3241.58|3232.88|3241.69|3232.99|3241.51|3232.81|24
1641950340000|2022-01-12 01:19:00|3241.62|3232.92|3241.18|3232.48|3241.62|3232.92|3241.12|3232.42|31
1641950350000|2022-01-12 01:19:10|3241.2|3232.5|3241|3232.3|3241.22|3232.52|3240.92|3232.22|28
1641950360000|2022-01-12 01:19:20|3240.91|3232.21|3240.98|3232.28|3241.2|3232.5|3240.82|3232.12|36
1641950370000|2022-01-12 01:19:30|3240.99|3232.29|3239.27|3230.57|3241.01|3232.31|3239.12|3230.42|35
1641950380000|2022-01-12 01:19:40|3239.26|3230.56|3238.07|3229.37|3239.27|3230.57|3238.05|3229.35|34
1641950390000|2022-01-12 01:19:50|3238.14|3229.44|3236.72|3228.02|3238.63|3229.93|3236.04|3227.34|36
1641950400000|2022-01-12 01:20:00|3236.7|3228|3236.54|3227.84|3236.85|3228.15|3236.28|3227.58|39
1641950410000|2022-01-12 01:20:10|3236.62|3227.92|3237.3|3228.6|3238.17|3229.47|3236.45|3227.75|34
1641950420000|2022-01-12 01:20:20|3237.47|3228.77|3236.89|3228.19|3237.72|3229.02|3236.89|3228.19|34
1641950430000|2022-01-12 01:20:30|3236.81|3228.11|3237.19|3228.49|3237.27|3228.57|3236.78|3228.08|34
1641950440000|2022-01-12 01:20:40|3237.02|3228.32|3236.18|3227.48|3237.17|3228.47|3235.9|3227.2|29
1641950450000|2022-01-12 01:20:50|3236.23|3227.53|3236.21|3227.51|3236.44|3227.74|3236.12|3227.42|32
1641950460000|2022-01-12 01:21:00|3236.42|3227.72|3235.06|3226.36|3236.42|3227.72|3234.46|3225.76|37
1641950470000|2022-01-12 01:21:10|3235.04|3226.34|3234.48|3225.78|3235.42|3226.72|3234.44|3225.74|35
1641950480000|2022-01-12 01:21:20|3234.5|3225.8|3235.2|3226.5|3235.97|3227.27|3234.5|3225.8|27
1641950490000|2022-01-12 01:21:30|3235.19|3226.49|3236.04|3227.34|3236.21|3227.51|3234.95|3226.25|28
1641950500000|2022-01-12 01:21:40|3236.03|3227.33|3235.74|3227.04|3236.14|3227.44|3235.56|3226.86|28
1641950510000|2022-01-12 01:21:50|3235.69|3226.99|3235.65|3226.95|3236.17|3227.47|3235.62|3226.92|30
1641950520000|2022-01-12 01:22:00|3236.13|3227.43|3236.57|3227.87|3236.57|3227.87|3235.67|3226.97|16
1641950530000|2022-01-12 01:22:10|3236.71|3228.01|3236.45|3227.75|3236.96|3228.26|3236.03|3227.33|34
1641950540000|2022-01-12 01:22:20|3236.48|3227.78|3236.91|3228.21|3237.08|3228.38|3236.48|3227.78|30
1641950550000|2022-01-12 01:22:30|3236.9|3228.2|3236.66|3227.96|3237.21|3228.51|3236.37|3227.67|11
1641950560000|2022-01-12 01:22:40|3236.95|3228.25|3236.79|3228.09|3237|3228.3|3236.62|3227.92|33
1641950570000|2022-01-12 01:22:50|3236.81|3228.11|3237.1|3228.4|3237.14|3228.44|3236.81|3228.11|22
1641950580000|2022-01-12 01:23:00|3237.12|3228.42|3237.4|3228.7|3237.72|3229.02|3237.08|3228.38|25
1641950590000|2022-01-12 01:23:10|3237.42|3228.72|3237.61|3228.91|3237.61|3228.91|3236.91|3228.21|34
1641950600000|2022-01-12 01:23:20|3237.3|3228.6|3237.8|3229.1|3238.15|3229.45|3237.3|3228.6|20
1641950610000|2022-01-12 01:23:30|3237.89|3229.19|3237.83|3229.13|3238.11|3229.41|3237.61|3228.91|18
1641950620000|2022-01-12 01:23:40|3237.88|3229.18|3237.79|3229.09|3237.94|3229.24|3237.66|3228.96|14
1641950630000|2022-01-12 01:23:50|3237.73|3229.03|3237.82|3229.12|3237.86|3229.16|3237.41|3228.71|19
1641950640000|2022-01-12 01:24:00|3237.83|3229.13|3237.72|3229.02|3237.83|3229.13|3237.58|3228.88|11
1641950650000|2022-01-12 01:24:10|3237.53|3228.83|3238.01|3229.31|3238.01|3229.31|3237.46|3228.76|31
1641950660000|2022-01-12 01:24:20|3237.97|3229.27|3237.95|3229.25|3238.12|3229.42|3237.85|3229.15|24
1641950670000|2022-01-12 01:24:30|3237.92|3229.22|3237.77|3229.07|3238.05|3229.35|3237.6|3228.9|26
1641950680000|2022-01-12 01:24:40|3237.76|3229.06|3238|3229.3|3238.14|3229.44|3237.73|3229.03|29
1641950690000|2022-01-12 01:24:50|3237.88|3229.18|3237.72|3229.02|3237.88|3229.18|3237.43|3228.73|21
1641950700000|2022-01-12 01:25:00|3237.79|3229.09|3237.98|3229.28|3238.13|3229.43|3237.79|3229.09|30
1641950710000|2022-01-12 01:25:10|3237.99|3229.29|3239.29|3230.59|3239.6|3230.9|3237.72|3229.02|37
1641950720000|2022-01-12 01:25:20|3239.05|3230.35|3239.24|3230.54|3239.3|3230.6|3238.94|3230.24|19
1641950730000|2022-01-12 01:25:30|3239.26|3230.56|3239.37|3230.67|3239.37|3230.67|3239.26|3230.56|17
1641950740000|2022-01-12 01:25:40|3239.36|3230.66|3239.6|3230.9|3239.75|3231.05|3239.29|3230.59|22
1641950750000|2022-01-12 01:25:50|3239.59|3230.89|3239.68|3230.98|3239.86|3231.16|3239.54|3230.84|18
1641950760000|2022-01-12 01:26:00|3239.7|3231|3239.64|3230.94|3239.7|3231|3239.53|3230.83|14
1641950770000|2022-01-12 01:26:10|3239.68|3230.98|3240.48|3231.78|3240.66|3231.96|3239.37|3230.67|20
1641950780000|2022-01-12 01:26:20|3240.81|3232.11|3239.95|3231.25|3241.09|3232.39|3239.74|3231.04|30
1641950790000|2022-01-12 01:26:30|3239.98|3231.28|3239.91|3231.21|3239.98|3231.28|3239.85|3231.15|21
1641950800000|2022-01-12 01:26:40|3239.93|3231.23|3240.04|3231.34|3240.34|3231.64|3239.72|3231.02|31
1641950810000|2022-01-12 01:26:50|3239.97|3231.27|3240.67|3231.97|3240.95|3232.25|3239.9|3231.2|32
1641950820000|2022-01-12 01:27:00|3240.36|3231.66|3240.99|3232.29|3241.49|3232.79|3240.36|3231.66|33
1641950830000|2022-01-12 01:27:10|3240.98|3232.28|3240.95|3232.25|3241.04|3232.34|3240.95|3232.25|17
1641950840000|2022-01-12 01:27:20|3240.92|3232.22|3241.09|3232.39|3241.24|3232.54|3240.92|3232.22|22
1641950850000|2022-01-12 01:27:30|3241.15|3232.45|3241.35|3232.65|3241.4|3232.7|3240.95|3232.25|24
1641950860000|2022-01-12 01:27:40|3241.24|3232.54|3241.3|3232.6|3241.41|3232.71|3241.08|3232.38|30
1641950870000|2022-01-12 01:27:50|3241.27|3232.57|3241.28|3232.58|3241.35|3232.65|3241.18|3232.48|26
1641950880000|2022-01-12 01:28:00|3241.31|3232.61|3241.5|3232.8|3241.59|3232.89|3241.15|3232.45|24
1641950890000|2022-01-12 01:28:10|3241.55|3232.85|3241.2|3232.5|3241.97|3233.27|3241.2|3232.5|24
1641950900000|2022-01-12 01:28:20|3241.8|3233.1|3241.37|3232.67|3241.97|3233.27|3241.37|3232.67|13
1641950910000|2022-01-12 01:28:30|3241.81|3233.11|3241.43|3232.73|3242.11|3233.41|3241.27|3232.57|25
1641950920000|2022-01-12 01:28:40|3241.46|3232.76|3242.58|3233.88|3242.58|3233.88|3240.91|3232.21|23
1641950930000|2022-01-12 01:28:50|3241.97|3233.27|3242.45|3233.75|3242.78|3234.08|3241.97|3233.27|32
1641950940000|2022-01-12 01:29:00|3242.31|3233.61|3242.02|3233.32|3243.08|3234.38|3242.02|3233.32|32
1641950950000|2022-01-12 01:29:10|3242.42|3233.72|3242.52|3233.82|3243.09|3234.39|3242.2|3233.5|35
1641950960000|2022-01-12 01:29:20|3242.66|3233.96|3242.69|3233.99|3243.76|3235.06|3242.26|3233.56|32
1641950970000|2022-01-12 01:29:30|3242.6|3233.9|3241.64|3232.94|3243.45|3234.75|3241.63|3232.93|30
1641950980000|2022-01-12 01:29:40|3241.67|3232.97|3242.38|3233.68|3243|3234.3|3241.67|3232.97|32
1641950990000|2022-01-12 01:29:50|3242.66|3233.96|3242.73|3234.03|3242.84|3234.14|3242.09|3233.39|15
1641951000000|2022-01-12 01:30:00|3242.74|3234.04|3243.37|3234.67|3243.37|3234.67|3242.38|3233.68|30
1641951010000|2022-01-12 01:30:10|3243.39|3234.69|3244.09|3235.39|3244.57|3235.87|3243.39|3234.69|29
1641951020000|2022-01-12 01:30:20|3243.96|3235.26|3244.05|3235.35|3244.29|3235.59|3243.52|3234.82|27
1641951030000|2022-01-12 01:30:30|3244.17|3235.47|3244.19|3235.49|3244.24|3235.54|3243.65|3234.95|32
1641951040000|2022-01-12 01:30:40|3244.09|3235.39|3243.41|3234.71|3244.33|3235.63|3243|3234.3|34
1641951050000|2022-01-12 01:30:50|3243.88|3235.18|3243.28|3234.58|3243.88|3235.18|3243.18|3234.48|32
1641951060000|2022-01-12 01:31:00|3243.37|3234.67|3242.15|3233.45|3243.37|3234.67|3242.15|3233.45|32
1641951070000|2022-01-12 01:31:10|3242.14|3233.44|3242.32|3233.62|3242.52|3233.82|3242.14|3233.44|28
1641951080000|2022-01-12 01:31:20|3242.34|3233.64|3242.11|3233.41|3242.4|3233.7|3241.91|3233.21|32
1641951090000|2022-01-12 01:31:30|3242.17|3233.47|3241.13|3232.43|3242.25|3233.55|3241.06|3232.36|33
1641951100000|2022-01-12 01:31:40|3241.06|3232.36|3241.64|3232.94|3241.9|3233.2|3241.05|3232.35|30
1641951110000|2022-01-12 01:31:50|3241.72|3233.02|3241.92|3233.22|3241.93|3233.23|3241.6|3232.9|33
1641951120000|2022-01-12 01:32:00|3241.84|3233.14|3242.22|3233.52|3242.48|3233.78|3241.79|3233.09|16
1641951130000|2022-01-12 01:32:10|3242.26|3233.56|3242.34|3233.64|3242.34|3233.64|3242.25|3233.55|5
1641951140000|2022-01-12 01:32:20|3242.36|3233.66|3242.46|3233.76|3242.46|3233.76|3242.36|3233.66|2
1641951150000|2022-01-12 01:32:30|3242.51|3233.81|3243.02|3234.32|3243.02|3234.32|3242.51|3233.81|30
1641951160000|2022-01-12 01:32:40|3243.05|3234.35|3242.86|3234.16|3243.21|3234.51|3242.73|3234.03|29
1641951170000|2022-01-12 01:32:50|3242.92|3234.22|3242.77|3234.07|3243.04|3234.34|3242.75|3234.05|27
1641951180000|2022-01-12 01:33:00|3243.03|3234.33|3244.55|3235.85|3244.57|3235.87|3242.83|3234.13|31
1641951190000|2022-01-12 01:33:10|3244.28|3235.58|3243.94|3235.24|3244.36|3235.66|3243.72|3235.02|31
1641951200000|2022-01-12 01:33:20|3243.92|3235.22|3243.91|3235.21|3243.99|3235.29|3243.9|3235.2|23
1641951210000|2022-01-12 01:33:30|3243.96|3235.26|3244.11|3235.41|3244.4|3235.7|3243.46|3234.76|33
1641951220000|2022-01-12 01:33:40|3244.49|3235.79|3244.03|3235.33|3244.79|3236.09|3243.77|3235.07|29
1641951230000|2022-01-12 01:33:50|3244.01|3235.31|3244.73|3236.03|3244.73|3236.03|3243.65|3234.95|30
1641951240000|2022-01-12 01:34:00|3244.56|3235.86|3244.41|3235.71|3244.8|3236.1|3243.81|3235.11|29
1641951250000|2022-01-12 01:34:10|3244.4|3235.7|3244.26|3235.56|3244.74|3236.04|3244.13|3235.43|19
1641951260000|2022-01-12 01:34:20|3244.37|3235.67|3243.9|3235.2|3244.73|3236.03|3243.84|3235.14|33
1641951270000|2022-01-12 01:34:30|3243.68|3234.98|3244.69|3235.99|3244.87|3236.17|3243.68|3234.98|36
1641951280000|2022-01-12 01:34:40|3244.81|3236.11|3244.69|3235.99|3244.85|3236.15|3244.21|3235.51|31
1641951290000|2022-01-12 01:34:50|3244.19|3235.49|3243.91|3235.21|3244.72|3236.02|3243.76|3235.06|31
1641951300000|2022-01-12 01:35:00|3243.94|3235.24|3244.35|3235.65|3244.8|3236.1|3243.75|3235.05|29
1641951310000|2022-01-12 01:35:10|3244.25|3235.55|3244.92|3236.22|3245.95|3237.25|3244.25|3235.55|31
1641951320000|2022-01-12 01:35:20|3244.91|3236.21|3245.88|3237.18|3245.88|3237.18|3244.89|3236.19|28
1641951330000|2022-01-12 01:35:30|3245.12|3236.42|3244.97|3236.27|3245.88|3237.18|3244.81|3236.11|21
1641951340000|2022-01-12 01:35:40|3244.99|3236.29|3243.72|3235.02|3245.03|3236.33|3243.54|3234.84|35
1641951350000|2022-01-12 01:35:50|3243.6|3234.9|3244.33|3235.63|3244.67|3235.97|3243.56|3234.86|33
1641951360000|2022-01-12 01:36:00|3244.08|3235.38|3244.59|3235.89|3244.64|3235.94|3243.75|3235.05|33
1641951370000|2022-01-12 01:36:10|3244.18|3235.48|3244.39|3235.69|3244.84|3236.14|3243.57|3234.87|33
1641951380000|2022-01-12 01:36:20|3244.37|3235.67|3244.08|3235.38|3244.99|3236.29|3243.98|3235.28|27
1641951390000|2022-01-12 01:36:30|3244.2|3235.5|3244.47|3235.77|3244.54|3235.84|3244.15|3235.45|35
1641951400000|2022-01-12 01:36:40|3244.43|3235.73|3244.49|3235.79|3244.49|3235.79|3244.4|3235.7|25
1641951410000|2022-01-12 01:36:50|3244.46|3235.76|3244.15|3235.45|3244.5|3235.8|3244.07|3235.37|24
1641951420000|2022-01-12 01:37:00|3244.12|3235.42|3243.88|3235.18|3244.25|3235.55|3243.65|3234.95|34
1641951430000|2022-01-12 01:37:10|3243.92|3235.22|3244.32|3235.62|3244.43|3235.73|3243.9|3235.2|25
1641951440000|2022-01-12 01:37:20|3244.35|3235.65|3243.89|3235.19|3244.65|3235.95|3243.89|3235.19|34
1641951450000|2022-01-12 01:37:30|3243.8|3235.1|3242.83|3234.13|3243.8|3235.1|3242.83|3234.13|34
1641951460000|2022-01-12 01:37:40|3242.78|3234.08|3242.69|3233.99|3242.99|3234.29|3242.61|3233.91|30
1641951470000|2022-01-12 01:37:50|3242.82|3234.12|3242.2|3233.5|3242.92|3234.22|3242.15|3233.45|34
1641951480000|2022-01-12 01:38:00|3242.37|3233.67|3241.86|3233.16|3242.44|3233.74|3241.86|3233.16|32
1641951490000|2022-01-12 01:38:10|3241.88|3233.18|3241.87|3233.17|3242.11|3233.41|3241.76|3233.06|35
1641951500000|2022-01-12 01:38:20|3241.81|3233.11|3240.11|3231.41|3242.01|3233.31|3239.76|3231.06|34
1641951510000|2022-01-12 01:38:30|3240.13|3231.43|3240.18|3231.48|3240.31|3231.61|3239.81|3231.11|22
1641951520000|2022-01-12 01:38:40|3240.1|3231.4|3240.1|3231.4|3240.44|3231.74|3240.05|3231.35|33
1641951530000|2022-01-12 01:38:50|3240.14|3231.44|3240.05|3231.35|3240.23|3231.53|3239.98|3231.28|29
1641951540000|2022-01-12 01:39:00|3240.14|3231.44|3239.79|3231.09|3240.14|3231.44|3239.68|3230.98|20
1641951550000|2022-01-12 01:39:10|3239.81|3231.11|3239.57|3230.87|3239.88|3231.18|3239.57|3230.87|16
1641951560000|2022-01-12 01:39:20|3239.08|3230.38|3237.89|3229.19|3239.09|3230.39|3237.89|3229.19|33
1641951570000|2022-01-12 01:39:30|3237.81|3229.11|3238.48|3229.78|3238.48|3229.78|3237.06|3228.36|25
1641951580000|2022-01-12 01:39:40|3238.49|3229.79|3238.39|3229.69|3238.61|3229.91|3238.26|3229.56|30
1641951590000|2022-01-12 01:39:50|3238.42|3229.72|3238.53|3229.83|3238.55|3229.85|3238.42|3229.72|22
1641951600000|2022-01-12 01:40:00|3238.54|3229.84|3239.37|3230.67|3239.56|3230.86|3238.54|3229.84|32
1641951610000|2022-01-12 01:40:10|3239.35|3230.65|3237.94|3229.24|3239.35|3230.65|3237.72|3229.02|35
1641951620000|2022-01-12 01:40:20|3238.03|3229.33|3238.21|3229.51|3238.86|3230.16|3237.82|3229.12|34
1641951630000|2022-01-12 01:40:30|3238.19|3229.49|3238.29|3229.59|3238.35|3229.65|3238.12|3229.42|27
1641951640000|2022-01-12 01:40:40|3238.25|3229.55|3238.21|3229.51|3239.23|3230.53|3237.97|3229.27|36
1641951650000|2022-01-12 01:40:50|3238.19|3229.49|3238.24|3229.54|3238.33|3229.63|3238|3229.3|29
1641951660000|2022-01-12 01:41:00|3238.25|3229.55|3237.4|3228.7|3238.4|3229.7|3237.08|3228.38|33
1641951670000|2022-01-12 01:41:10|3237.44|3228.74|3237.86|3229.16|3238.72|3230.02|3237.44|3228.74|34
1641951680000|2022-01-12 01:41:20|3237.81|3229.11|3238.76|3230.06|3238.88|3230.18|3237.81|3229.11|30
1641951690000|2022-01-12 01:41:30|3238.75|3230.05|3238.64|3229.94|3238.79|3230.09|3238.64|3229.94|17
1641951700000|2022-01-12 01:41:40|3238.71|3230.01|3238.82|3230.12|3238.88|3230.18|3238.7|3230|24
1641951710000|2022-01-12 01:41:50|3238.81|3230.11|3238.89|3230.19|3239.14|3230.44|3238.69|3229.99|30
1641951720000|2022-01-12 01:42:00|3238.77|3230.07|3237.61|3228.91|3238.77|3230.07|3237.58|3228.88|25
1641951730000|2022-01-12 01:42:10|3237.65|3228.95|3236.25|3227.55|3237.65|3228.95|3236.25|3227.55|32
1641951740000|2022-01-12 01:42:20|3236.26|3227.56|3237.06|3228.36|3237.16|3228.46|3236.26|3227.56|27
1641951750000|2022-01-12 01:42:30|3237.03|3228.33|3236.4|3227.7|3237.11|3228.41|3236.36|3227.66|24
1641951760000|2022-01-12 01:42:40|3236.37|3227.67|3236.15|3227.45|3236.45|3227.75|3235.8|3227.1|37
1641951770000|2022-01-12 01:42:50|3236.14|3227.44|3236.35|3227.65|3236.54|3227.84|3236.14|3227.44|35
1641951780000|2022-01-12 01:43:00|3236.34|3227.64|3236.64|3227.94|3236.71|3228.01|3236.34|3227.64|22
1641951790000|2022-01-12 01:43:10|3236.63|3227.93|3236.54|3227.84|3236.65|3227.95|3236.3|3227.6|24
1641951800000|2022-01-12 01:43:20|3236.36|3227.66|3236.22|3227.52|3236.36|3227.66|3235.94|3227.24|29
1641951810000|2022-01-12 01:43:30|3236.21|3227.51|3236.31|3227.61|3236.32|3227.62|3236.17|3227.47|26
1641951820000|2022-01-12 01:43:40|3236.32|3227.62|3236.56|3227.86|3236.73|3228.03|3236.32|3227.62|24
1641951830000|2022-01-12 01:43:50|3236.55|3227.85|3236.34|3227.64|3236.56|3227.86|3236.24|3227.54|28
1641951840000|2022-01-12 01:44:00|3236.38|3227.68|3236.45|3227.75|3236.51|3227.81|3236.31|3227.61|28
1641951850000|2022-01-12 01:44:10|3236.47|3227.77|3238.12|3229.42|3238.12|3229.42|3236.46|3227.76|27
1641951860000|2022-01-12 01:44:20|3238.95|3230.25|3238.75|3230.05|3239.59|3230.89|3238.75|3230.05|35
1641951870000|2022-01-12 01:44:30|3238.59|3229.89|3238.9|3230.2|3238.97|3230.27|3238.53|3229.83|27
1641951880000|2022-01-12 01:44:40|3238.91|3230.21|3238.34|3229.64|3239.1|3230.4|3238.28|3229.58|32
1641951890000|2022-01-12 01:44:50|3238.3|3229.6|3237.2|3228.5|3238.3|3229.6|3237.16|3228.46|20
1641951900000|2022-01-12 01:45:00|3237.12|3228.42|3238.19|3229.49|3238.34|3229.64|3236.97|3228.27|32
1641951910000|2022-01-12 01:45:10|3238.24|3229.54|3239.82|3231.12|3239.94|3231.24|3238.24|3229.54|28
1641951920000|2022-01-12 01:45:20|3239.72|3231.02|3239.21|3230.51|3239.78|3231.08|3238.88|3230.18|30
1641951930000|2022-01-12 01:45:30|3239.29|3230.59|3239.38|3230.68|3239.72|3231.02|3238.57|3229.87|31
1641951940000|2022-01-12 01:45:40|3239.4|3230.7|3238.89|3230.19|3239.55|3230.85|3238.86|3230.16|32
1641951950000|2022-01-12 01:45:50|3238.9|3230.2|3237.8|3229.1|3238.9|3230.2|3237.14|3228.44|34
1641951960000|2022-01-12 01:46:00|3237.84|3229.14|3235.62|3226.92|3238.07|3229.37|3234.26|3225.56|33
1641951970000|2022-01-12 01:46:10|3235.59|3226.89|3235.47|3226.77|3235.71|3227.01|3234.62|3225.92|38
1641951980000|2022-01-12 01:46:20|3235.75|3227.05|3236.18|3227.48|3236.72|3228.02|3235.75|3227.05|29
1641951990000|2022-01-12 01:46:30|3236.14|3227.44|3236.88|3228.18|3236.9|3228.2|3236.09|3227.39|23
1641952000000|2022-01-12 01:46:40|3236.85|3228.15|3236.75|3228.05|3236.9|3228.2|3236.7|3228|29
1641952010000|2022-01-12 01:46:50|3236.71|3228.01|3236.82|3228.12|3236.86|3228.16|3236.54|3227.84|26
1641952020000|2022-01-12 01:47:00|3236.92|3228.22|3236.43|3227.73|3237.12|3228.42|3236.42|3227.72|35
1641952030000|2022-01-12 01:47:10|3236.55|3227.85|3235.59|3226.89|3236.55|3227.85|3234.66|3225.96|35
1641952040000|2022-01-12 01:47:20|3235.7|3227|3234.78|3226.08|3235.7|3227|3234.57|3225.87|29
1641952050000|2022-01-12 01:47:30|3234.84|3226.14|3234.88|3226.18|3235.13|3226.43|3234.31|3225.61|32
1641952060000|2022-01-12 01:47:40|3234.98|3226.28|3233.81|3225.11|3235.02|3226.32|3233.81|3225.11|28
1641952070000|2022-01-12 01:47:50|3233.75|3225.05|3234.74|3226.04|3234.74|3226.04|3233.51|3224.81|36
1641952080000|2022-01-12 01:48:00|3234.69|3225.99|3234.65|3225.95|3234.69|3225.99|3234.35|3225.65|22
1641952090000|2022-01-12 01:48:10|3234.67|3225.97|3234.87|3226.17|3234.91|3226.21|3234.42|3225.72|21
1641952100000|2022-01-12 01:48:20|3234.88|3226.18|3234.76|3226.06|3235.25|3226.55|3234.76|3226.06|26
1641952110000|2022-01-12 01:48:30|3234.77|3226.07|3234.9|3226.2|3235.09|3226.39|3234.76|3226.06|15
1641952120000|2022-01-12 01:48:40|3234.91|3226.21|3234.6|3225.9|3235.14|3226.44|3234.51|3225.81|23
1641952130000|2022-01-12 01:48:50|3234.57|3225.87|3234.75|3226.05|3234.91|3226.21|3234.57|3225.87|23
1641952140000|2022-01-12 01:49:00|3234.74|3226.04|3234.68|3225.98|3234.82|3226.12|3234.47|3225.77|28
1641952150000|2022-01-12 01:49:10|3234.72|3226.02|3234.75|3226.05|3234.75|3226.05|3234.51|3225.81|25
1641952160000|2022-01-12 01:49:20|3234.77|3226.07|3234.27|3225.57|3234.89|3226.19|3234.27|3225.57|27
1641952170000|2022-01-12 01:49:30|3234.28|3225.58|3234.78|3226.08|3234.79|3226.09|3234.22|3225.52|22
1641952180000|2022-01-12 01:49:40|3234.82|3226.12|3234.82|3226.12|3234.99|3226.29|3234.76|3226.06|26
1641952190000|2022-01-12 01:49:50|3234.83|3226.13|3234.67|3225.97|3234.91|3226.21|3234.53|3225.83|19
1641952200000|2022-01-12 01:50:00|3234.66|3225.96|3234.33|3225.63|3234.74|3226.04|3234.03|3225.33|33
1641952210000|2022-01-12 01:50:10|3234.3|3225.6|3234.62|3225.92|3234.67|3225.97|3233.77|3225.07|40
1641952220000|2022-01-12 01:50:20|3234.63|3225.93|3235.12|3226.42|3235.22|3226.52|3234.44|3225.74|32
1641952230000|2022-01-12 01:50:30|3235.13|3226.43|3235.11|3226.41|3235.17|3226.47|3234.52|3225.82|29
1641952240000|2022-01-12 01:50:40|3235.04|3226.34|3234.46|3225.76|3235.09|3226.39|3234.46|3225.76|30
1641952250000|2022-01-12 01:50:50|3234.14|3225.44|3234.22|3225.52|3234.27|3225.57|3234.04|3225.34|25
1641952260000|2022-01-12 01:51:00|3234.16|3225.46|3234.15|3225.45|3234.42|3225.72|3234.05|3225.35|23
1641952270000|2022-01-12 01:51:10|3234.2|3225.5|3234.27|3225.57|3234.31|3225.61|3234.11|3225.41|26
1641952280000|2022-01-12 01:51:20|3234.1|3225.4|3233.87|3225.17|3234.34|3225.64|3233.87|3225.17|15
1641952290000|2022-01-12 01:51:30|3233.92|3225.22|3233.51|3224.81|3234.04|3225.34|3233.47|3224.77|24
1641952300000|2022-01-12 01:51:40|3233.76|3225.06|3234.1|3225.4|3234.1|3225.4|3233.41|3224.71|33
1641952310000|2022-01-12 01:51:50|3234.07|3225.37|3233.92|3225.22|3234.1|3225.4|3233.49|3224.79|29
1641952320000|2022-01-12 01:52:00|3233.97|3225.27|3234.61|3225.91|3234.64|3225.94|3233.97|3225.27|32
1641952330000|2022-01-12 01:52:10|3234.43|3225.73|3234.29|3225.59|3234.65|3225.95|3233.97|3225.27|32
1641952340000|2022-01-12 01:52:20|3234.19|3225.49|3233.2|3224.5|3234.29|3225.59|3233.18|3224.48|33
1641952350000|2022-01-12 01:52:30|3233.23|3224.53|3233.9|3225.2|3233.9|3225.2|3233.23|3224.53|35
1641952360000|2022-01-12 01:52:40|3233.94|3225.24|3234.19|3225.49|3234.19|3225.49|3233.85|3225.15|26
1641952370000|2022-01-12 01:52:50|3234.1|3225.4|3234.41|3225.71|3234.42|3225.72|3234.1|3225.4|24
1641952380000|2022-01-12 01:53:00|3234.38|3225.68|3233.86|3225.16|3234.38|3225.68|3233.75|3225.05|32
1641952390000|2022-01-12 01:53:10|3233.9|3225.2|3233.54|3224.84|3234.04|3225.34|3233.54|3224.84|34
1641952400000|2022-01-12 01:53:20|3233.47|3224.77|3232.53|3223.83|3233.69|3224.99|3232.43|3223.73|31
1641952410000|2022-01-12 01:53:30|3232.58|3223.88|3232.56|3223.86|3232.71|3224.01|3231.74|3223.04|33
1641952420000|2022-01-12 01:53:40|3232.61|3223.91|3232.53|3223.83|3232.61|3223.91|3232.39|3223.69|18
1641952430000|2022-01-12 01:53:50|3232.4|3223.7|3232.62|3223.92|3232.66|3223.96|3232.36|3223.66|28
1641952440000|2022-01-12 01:54:00|3232.63|3223.93|3232.41|3223.71|3232.63|3223.93|3232.32|3223.62|17
1641952450000|2022-01-12 01:54:10|3232.44|3223.74|3232.56|3223.86|3232.84|3224.14|3232.33|3223.63|31
1641952460000|2022-01-12 01:54:20|3232.6|3223.9|3232.43|3223.73|3232.71|3224.01|3232.13|3223.43|38
1641952470000|2022-01-12 01:54:30|3232.4|3223.7|3233.25|3224.55|3233.27|3224.57|3232.4|3223.7|31
1641952480000|2022-01-12 01:54:40|3233.23|3224.53|3232.72|3224.02|3233.24|3224.54|3232.72|3224.02|28
1641952490000|2022-01-12 01:54:50|3232.71|3224.01|3232.78|3224.08|3233.19|3224.49|3232.45|3223.75|38
1641952500000|2022-01-12 01:55:00|3232.9|3224.2|3233|3224.3|3233.27|3224.57|3232.83|3224.13|33
1641952510000|2022-01-12 01:55:10|3233.03|3224.33|3233.18|3224.48|3233.38|3224.68|3232.98|3224.28|28
1641952520000|2022-01-12 01:55:20|3233.3|3224.6|3232.72|3224.02|3233.36|3224.66|3232.64|3223.94|27
1641952530000|2022-01-12 01:55:30|3232.54|3223.84|3232.77|3224.07|3232.77|3224.07|3232.4|3223.7|30
1641952540000|2022-01-12 01:55:40|3232.78|3224.08|3232.68|3223.98|3232.8|3224.1|3232.47|3223.77|26
1641952550000|2022-01-12 01:55:50|3232.67|3223.97|3233.35|3224.65|3233.35|3224.65|3232.67|3223.97|24
1641952560000|2022-01-12 01:56:00|3233.16|3224.46|3234.21|3225.51|3234.25|3225.55|3233.06|3224.36|21
1641952570000|2022-01-12 01:56:10|3234.23|3225.53|3234.37|3225.67|3234.5|3225.8|3234.1|3225.4|13
1641952580000|2022-01-12 01:56:20|3234.44|3225.74|3234.6|3225.9|3234.7|3226|3234.42|3225.72|10
1641952590000|2022-01-12 01:56:30|3234.61|3225.91|3235.45|3226.75|3235.45|3226.75|3234.58|3225.88|23
1641952600000|2022-01-12 01:56:40|3235.48|3226.78|3236.12|3227.42|3236.13|3227.43|3235.48|3226.78|26
1641952610000|2022-01-12 01:56:50|3236.08|3227.38|3235.46|3226.76|3236.08|3227.38|3235.26|3226.56|32
1641952620000|2022-01-12 01:57:00|3235.47|3226.77|3235.97|3227.27|3236.37|3227.67|3235.45|3226.75|31
1641952630000|2022-01-12 01:57:10|3235.96|3227.26|3235.89|3227.19|3236.47|3227.77|3235.84|3227.14|30
1641952640000|2022-01-12 01:57:20|3235.92|3227.22|3235.97|3227.27|3236.14|3227.44|3235.69|3226.99|32
1641952650000|2022-01-12 01:57:30|3235.99|3227.29|3235.45|3226.75|3236.1|3227.4|3235.22|3226.52|24
1641952660000|2022-01-12 01:57:40|3235.48|3226.78|3235.13|3226.43|3235.52|3226.82|3235.04|3226.34|25
1641952670000|2022-01-12 01:57:50|3235.15|3226.45|3235.18|3226.48|3235.24|3226.54|3235.08|3226.38|24
1641952680000|2022-01-12 01:58:00|3235.19|3226.49|3236.05|3227.35|3236.05|3227.35|3235|3226.3|30
1641952690000|2022-01-12 01:58:10|3236.03|3227.33|3235.97|3227.27|3236.3|3227.6|3235.86|3227.16|37
1641952700000|2022-01-12 01:58:20|3235.96|3227.26|3236.34|3227.64|3236.66|3227.96|3235.88|3227.18|23
1641952710000|2022-01-12 01:58:30|3236.59|3227.89|3236.26|3227.56|3236.88|3228.18|3235.97|3227.27|31
1641952720000|2022-01-12 01:58:40|3236.27|3227.57|3236.42|3227.72|3236.61|3227.91|3236.09|3227.39|24
1641952730000|2022-01-12 01:58:50|3236.58|3227.88|3236.5|3227.8|3236.75|3228.05|3236.5|3227.8|11
1641952740000|2022-01-12 01:59:00|3236.48|3227.78|3236.35|3227.65|3236.48|3227.78|3236.31|3227.61|23
1641952750000|2022-01-12 01:59:10|3236.36|3227.66|3235.89|3227.19|3236.36|3227.66|3235.77|3227.07|30
1641952760000|2022-01-12 01:59:20|3235.66|3226.96|3236.16|3227.46|3236.16|3227.46|3235.65|3226.95|30
1641952770000|2022-01-12 01:59:30|3236.14|3227.44|3237.03|3228.33|3237.03|3228.33|3236.14|3227.44|14
1641952780000|2022-01-12 01:59:40|3237.07|3228.37|3236.69|3227.99|3237.14|3228.44|3236.54|3227.84|26
1641952790000|2022-01-12 01:59:50|3236.64|3227.94|3236.36|3227.66|3236.83|3228.13|3236.3|3227.6|37
1641952800000|2022-01-12 02:00:00|3236.35|3227.65|3235.65|3226.95|3236.35|3227.65|3235.57|3226.87|32
1641952810000|2022-01-12 02:00:10|3235.63|3226.93|3236.6|3227.9|3236.69|3227.99|3235.62|3226.92|35
1641952820000|2022-01-12 02:00:20|3236.57|3227.87|3236.56|3227.86|3236.93|3228.23|3236.36|3227.66|27
1641952830000|2022-01-12 02:00:30|3236.58|3227.88|3237.13|3228.43|3237.51|3228.81|3236.58|3227.88|34
1641952840000|2022-01-12 02:00:40|3237.15|3228.45|3236.7|3228|3237.15|3228.45|3236.5|3227.8|33
1641952850000|2022-01-12 02:00:50|3236.65|3227.95|3236.99|3228.29|3237.27|3228.57|3236.65|3227.95|31
1641952860000|2022-01-12 02:01:00|3236.9|3228.2|3237.16|3228.46|3237.26|3228.56|3236.7|3228|20
1641952870000|2022-01-12 02:01:10|3237.18|3228.48|3237.07|3228.37|3237.4|3228.7|3237.07|3228.37|27
1641952880000|2022-01-12 02:01:20|3237.06|3228.36|3236.92|3228.22|3237.08|3228.38|3236.92|3228.22|32
1641952890000|2022-01-12 02:01:30|3236.63|3227.93|3236.46|3227.76|3236.86|3228.16|3236.3|3227.6|32
1641952900000|2022-01-12 02:01:40|3236.44|3227.74|3236.21|3227.51|3236.44|3227.74|3236.09|3227.39|28
1641952910000|2022-01-12 02:01:50|3236.22|3227.52|3236.39|3227.69|3236.39|3227.69|3236.2|3227.5|17
1641952920000|2022-01-12 02:02:00|3236.46|3227.76|3235.83|3227.13|3236.62|3227.92|3235.83|3227.13|31
1641952930000|2022-01-12 02:02:10|3235.84|3227.14|3234.87|3226.17|3236.03|3227.33|3234.87|3226.17|36
1641952940000|2022-01-12 02:02:20|3234.84|3226.14|3234.95|3226.25|3235.23|3226.53|3234.69|3225.99|34
1641952950000|2022-01-12 02:02:30|3234.94|3226.24|3236.32|3227.62|3236.52|3227.82|3234.93|3226.23|32
1641952960000|2022-01-12 02:02:40|3236.33|3227.63|3236.39|3227.69|3236.47|3227.77|3235.74|3227.04|29
1641952970000|2022-01-12 02:02:50|3236.41|3227.71|3235.97|3227.27|3236.41|3227.71|3235.78|3227.08|34
1641952980000|2022-01-12 02:03:00|3235.98|3227.28|3236.33|3227.63|3236.45|3227.75|3235.88|3227.18|31
1641952990000|2022-01-12 02:03:10|3236.35|3227.65|3236.33|3227.63|3236.42|3227.72|3236.2|3227.5|30
1641953000000|2022-01-12 02:03:20|3236.34|3227.64|3236.27|3227.57|3236.64|3227.94|3236.16|3227.46|33
1641953010000|2022-01-12 02:03:30|3236.26|3227.56|3236.35|3227.65|3236.36|3227.66|3236.09|3227.39|28
1641953020000|2022-01-12 02:03:40|3236.39|3227.69|3236.53|3227.83|3236.68|3227.98|3236.2|3227.5|30
1641953030000|2022-01-12 02:03:50|3236.51|3227.81|3236.14|3227.44|3236.51|3227.81|3236.14|3227.44|25
1641953040000|2022-01-12 02:04:00|3236.34|3227.64|3236.29|3227.59|3236.51|3227.81|3236.17|3227.47|29
1641953050000|2022-01-12 02:04:10|3236.27|3227.57|3236.27|3227.57|3236.31|3227.61|3236.17|3227.47|22
1641953060000|2022-01-12 02:04:20|3236.26|3227.56|3236.46|3227.76|3236.57|3227.87|3236.26|3227.56|28
1641953070000|2022-01-12 02:04:30|3236.49|3227.79|3236.49|3227.79|3236.68|3227.98|3236.33|3227.63|25
1641953080000|2022-01-12 02:04:40|3236.47|3227.77|3236.93|3228.23|3236.95|3228.25|3236.47|3227.77|23
1641953090000|2022-01-12 02:04:50|3237.6|3228.9|3237.11|3228.41|3237.6|3228.9|3236.84|3228.14|22
1641953100000|2022-01-12 02:05:00|3237.16|3228.46|3237.27|3228.57|3237.28|3228.58|3236.64|3227.94|23
1641953110000|2022-01-12 02:05:10|3237.26|3228.56|3237.24|3228.54|3237.69|3228.99|3236.91|3228.21|28
1641953120000|2022-01-12 02:05:20|3237.21|3228.51|3237.12|3228.42|3237.29|3228.59|3237.03|3228.33|24
1641953130000|2022-01-12 02:05:30|3237.14|3228.44|3237.76|3229.06|3238.06|3229.36|3237.04|3228.34|32
1641953140000|2022-01-12 02:05:40|3237.82|3229.12|3237.75|3229.05|3237.82|3229.12|3237.72|3229.02|16
1641953150000|2022-01-12 02:05:50|3237.74|3229.04|3238.12|3229.42|3238.12|3229.42|3237.71|3229.01|36
1641953160000|2022-01-12 02:06:00|3238.05|3229.35|3238.18|3229.48|3238.22|3229.52|3237.86|3229.16|31
1641953170000|2022-01-12 02:06:10|3238.28|3229.58|3238.09|3229.39|3238.28|3229.58|3237.89|3229.19|31
1641953180000|2022-01-12 02:06:20|3238.1|3229.4|3237.8|3229.1|3238.1|3229.4|3237.71|3229.01|22
1641953190000|2022-01-12 02:06:30|3237.81|3229.11|3237.87|3229.17|3238.08|3229.38|3237.79|3229.09|32
1641953200000|2022-01-12 02:06:40|3237.81|3229.11|3238.25|3229.55|3238.52|3229.82|3237.81|3229.11|32
1641953210000|2022-01-12 02:06:50|3238.23|3229.53|3239.58|3230.88|3240.11|3231.41|3238.19|3229.49|27
1641953220000|2022-01-12 02:07:00|3239.61|3230.91|3239.21|3230.51|3239.61|3230.91|3239.21|3230.51|22
1641953230000|2022-01-12 02:07:10|3239.78|3231.08|3240.1|3231.4|3240.65|3231.95|3239.78|3231.08|29
1641953240000|2022-01-12 02:07:20|3239.5|3230.8|3239.33|3230.63|3239.79|3231.09|3239.33|3230.63|21
1641953250000|2022-01-12 02:07:30|3239.31|3230.61|3239.56|3230.86|3239.79|3231.09|3239.22|3230.52|12
1641953260000|2022-01-12 02:07:40|3239.81|3231.11|3239.25|3230.55|3239.81|3231.11|3239.22|3230.52|21
1641953270000|2022-01-12 02:07:50|3239.4|3230.7|3240|3231.3|3240.06|3231.36|3239.24|3230.54|10
1641953280000|2022-01-12 02:08:00|3239.99|3231.29|3240.48|3231.78|3240.82|3232.12|3239.71|3231.01|27
1641953290000|2022-01-12 02:08:10|3240.35|3231.65|3240.98|3232.28|3241.28|3232.58|3240.28|3231.58|27
1641953300000|2022-01-12 02:08:20|3240.94|3232.24|3240.56|3231.86|3241.08|3232.38|3240.56|3231.86|11
1641953310000|2022-01-12 02:08:30|3240.63|3231.93|3241.2|3232.5|3241.83|3233.13|3240.51|3231.81|22
1641953320000|2022-01-12 02:08:40|3241.45|3232.75|3241.4|3232.7|3241.45|3232.75|3241.18|3232.48|28
1641953330000|2022-01-12 02:08:50|3241.32|3232.62|3241.19|3232.49|3241.35|3232.65|3241.19|3232.49|9
1641953340000|2022-01-12 02:09:00|3241.33|3232.63|3240.98|3232.28|3241.33|3232.63|3240.93|3232.23|24
1641953350000|2022-01-12 02:09:10|3240.99|3232.29|3241.01|3232.31|3241.16|3232.46|3240.76|3232.06|23
1641953360000|2022-01-12 02:09:20|3241.1|3232.4|3240.52|3231.82|3241.21|3232.51|3240.51|3231.81|11
1641953370000|2022-01-12 02:09:30|3240.55|3231.85|3241.62|3232.92|3241.65|3232.95|3240.51|3231.81|23
1641953380000|2022-01-12 02:09:40|3241.61|3232.91|3241.39|3232.69|3241.64|3232.94|3241.39|3232.69|10
1641953390000|2022-01-12 02:09:50|3241.35|3232.65|3241.58|3232.88|3242.46|3233.76|3240.71|3232.01|29
1641953400000|2022-01-12 02:10:00|3242.3|3233.6|3242.3|3233.6|3242.3|3233.6|3241.12|3232.42|35
1641953410000|2022-01-12 02:10:10|3241.43|3232.73|3241.53|3232.83|3242.3|3233.6|3241.12|3232.42|21
1641953420000|2022-01-12 02:10:20|3242.28|3233.58|3241.63|3232.93|3242.31|3233.61|3241.4|3232.7|25
1641953430000|2022-01-12 02:10:30|3241.95|3233.25|3240.95|3232.25|3242.05|3233.35|3240.9|3232.2|22
1641953440000|2022-01-12 02:10:40|3240.97|3232.27|3241.38|3232.68|3241.55|3232.85|3240.56|3231.86|32
1641953450000|2022-01-12 02:10:50|3241.5|3232.8|3240.76|3232.06|3241.5|3232.8|3240.62|3231.92|31
1641953460000|2022-01-12 02:11:00|3240.75|3232.05|3240.48|3231.78|3240.84|3232.14|3240.17|3231.47|25
1641953470000|2022-01-12 02:11:10|3240.5|3231.8|3240.54|3231.84|3240.81|3232.11|3240.37|3231.67|28
1641953480000|2022-01-12 02:11:20|3240.6|3231.9|3240.33|3231.63|3240.8|3232.1|3240.21|3231.51|29
1641953490000|2022-01-12 02:11:30|3240.3|3231.6|3240.14|3231.44|3240.37|3231.67|3240.03|3231.33|31
1641953500000|2022-01-12 02:11:40|3240.15|3231.45|3240.39|3231.69|3240.49|3231.79|3240|3231.3|32
1641953510000|2022-01-12 02:11:50|3240.38|3231.68|3240.24|3231.54|3240.46|3231.76|3240.01|3231.31|34
1641953520000|2022-01-12 02:12:00|3240.23|3231.53|3240.23|3231.53|3240.41|3231.71|3240.15|3231.45|21
1641953530000|2022-01-12 02:12:10|3240.15|3231.45|3239.19|3230.49|3240.47|3231.77|3239.19|3230.49|28
1641953540000|2022-01-12 02:12:20|3239.15|3230.45|3239.97|3231.27|3240.02|3231.32|3239.08|3230.38|35
1641953550000|2022-01-12 02:12:30|3240.03|3231.33|3240.26|3231.56|3240.41|3231.71|3239.99|3231.29|32
1641953560000|2022-01-12 02:12:40|3240.23|3231.53|3240.28|3231.58|3240.33|3231.63|3240.12|3231.42|24
1641953570000|2022-01-12 02:12:50|3240.3|3231.6|3240.26|3231.56|3240.3|3231.6|3240.07|3231.37|20
1641953580000|2022-01-12 02:13:00|3240.34|3231.64|3240.37|3231.67|3240.37|3231.67|3240.01|3231.31|29
1641953590000|2022-01-12 02:13:10|3240.38|3231.68|3240.31|3231.61|3240.39|3231.69|3240.09|3231.39|25
1641953600000|2022-01-12 02:13:20|3240.33|3231.63|3239.81|3231.11|3240.35|3231.65|3239.78|3231.08|29
1641953610000|2022-01-12 02:13:30|3239.84|3231.14|3240.19|3231.49|3240.19|3231.49|3239.67|3230.97|24
1641953620000|2022-01-12 02:13:40|3239.99|3231.29|3240.6|3231.9|3241.01|3232.31|3239.71|3231.01|29
1641953630000|2022-01-12 02:13:50|3240.68|3231.98|3240.66|3231.96|3240.95|3232.25|3240.34|3231.64|23
1641953640000|2022-01-12 02:14:00|3240.69|3231.99|3239.87|3231.17|3240.69|3231.99|3239.87|3231.17|25
1641953650000|2022-01-12 02:14:10|3239.86|3231.16|3240.12|3231.42|3240.23|3231.53|3239.72|3231.02|27
1641953660000|2022-01-12 02:14:20|3240.24|3231.54|3240.24|3231.54|3240.24|3231.54|3240.14|3231.44|7
1641953670000|2022-01-12 02:14:30|3240.26|3231.56|3240.21|3231.51|3240.26|3231.56|3239.96|3231.26|16
1641953680000|2022-01-12 02:14:40|3240.23|3231.53|3240.12|3231.42|3240.25|3231.55|3240.1|3231.4|17
1641953690000|2022-01-12 02:14:50|3240.16|3231.46|3240.04|3231.34|3240.16|3231.46|3240.01|3231.31|13
1641953700000|2022-01-12 02:15:00|3240.03|3231.33|3240.36|3231.66|3240.47|3231.77|3240.03|3231.33|22
1641953710000|2022-01-12 02:15:10|3240.32|3231.62|3240.07|3231.37|3240.46|3231.76|3240.03|3231.33|25
1641953720000|2022-01-12 02:15:20|3240.18|3231.48|3240.49|3231.79|3240.62|3231.92|3240.15|3231.45|33
1641953730000|2022-01-12 02:15:30|3240.47|3231.77|3240.29|3231.59|3240.47|3231.77|3240.2|3231.5|19
1641953740000|2022-01-12 02:15:40|3240.27|3231.57|3240.01|3231.31|3240.42|3231.72|3239.84|3231.14|24
1641953750000|2022-01-12 02:15:50|3240.02|3231.32|3240.13|3231.43|3240.15|3231.45|3239.73|3231.03|26
1641953760000|2022-01-12 02:16:00|3240.14|3231.44|3240.15|3231.45|3240.21|3231.51|3240.12|3231.42|20
1641953770000|2022-01-12 02:16:10|3240.16|3231.46|3240.01|3231.31|3240.18|3231.48|3239.63|3230.93|25
1641953780000|2022-01-12 02:16:20|3240.07|3231.37|3239.98|3231.28|3240.11|3231.41|3239.84|3231.14|26
1641953790000|2022-01-12 02:16:30|3240.03|3231.33|3240.06|3231.36|3240.15|3231.45|3239.97|3231.27|21
1641953800000|2022-01-12 02:16:40|3240.05|3231.35|3239.87|3231.17|3240.05|3231.35|3239.58|3230.88|31
1641953810000|2022-01-12 02:16:50|3239.88|3231.18|3240.09|3231.39|3240.2|3231.5|3239.88|3231.18|25
1641953820000|2022-01-12 02:17:00|3240.2|3231.5|3240.03|3231.33|3240.31|3231.61|3239.98|3231.28|22
1641953830000|2022-01-12 02:17:10|3240.13|3231.43|3240.4|3231.7|3240.4|3231.7|3240.07|3231.37|24
1641953840000|2022-01-12 02:17:20|3240.38|3231.68|3240.31|3231.61|3240.38|3231.68|3240.19|3231.49|17
1641953860000|2022-01-12 02:17:40|3240.37|3231.67|3241.81|3233.11|3241.81|3233.11|3239.95|3231.25|22
1641953870000|2022-01-12 02:17:50|3240.95|3232.25|3241.18|3232.48|3241.91|3233.21|3240.62|3231.92|27
1641953880000|2022-01-12 02:18:00|3241.21|3232.51|3241.89|3233.19|3241.89|3233.19|3241.17|3232.47|33
1641953890000|2022-01-12 02:18:10|3241.23|3232.53|3241.88|3233.18|3242.17|3233.47|3241.16|3232.46|27
1641953900000|2022-01-12 02:18:20|3242.23|3233.53|3241.96|3233.26|3242.51|3233.81|3241.72|3233.02|31
1641953910000|2022-01-12 02:18:30|3241.98|3233.28|3241.61|3232.91|3242.01|3233.31|3241.43|3232.73|30
1641953920000|2022-01-12 02:18:40|3241.55|3232.85|3241.59|3232.89|3241.61|3232.91|3241.2|3232.5|25
1641953930000|2022-01-12 02:18:50|3241.54|3232.84|3241.35|3232.65|3241.54|3232.84|3241.19|3232.49|26
1641953940000|2022-01-12 02:19:00|3241.36|3232.66|3241.39|3232.69|3241.45|3232.75|3241.29|3232.59|25
1641953950000|2022-01-12 02:19:10|3241.4|3232.7|3240.58|3231.88|3241.52|3232.82|3240.58|3231.88|29
1641953960000|2022-01-12 02:19:20|3240.45|3231.75|3240.52|3231.82|3240.67|3231.97|3240.27|3231.57|35
1641953970000|2022-01-12 02:19:30|3240.54|3231.84|3241.44|3232.74|3241.82|3233.12|3240.54|3231.84|36
1641953980000|2022-01-12 02:19:40|3241.51|3232.81|3241.48|3232.78|3241.64|3232.94|3241.33|3232.63|22
1641953990000|2022-01-12 02:19:50|3241.49|3232.79|3241.37|3232.67|3242.03|3233.33|3241.04|3232.34|30
1641954000000|2022-01-12 02:20:00|3241.39|3232.69|3241.86|3233.16|3242|3233.3|3241.32|3232.62|34
1641954010000|2022-01-12 02:20:10|3241.97|3233.27|3241.39|3232.69|3241.97|3233.27|3241.37|3232.67|37
1641954020000|2022-01-12 02:20:20|3241.73|3233.03|3241.44|3232.74|3241.81|3233.11|3241.3|3232.6|29
1641954030000|2022-01-12 02:20:30|3241.41|3232.71|3241.26|3232.56|3241.93|3233.23|3241.26|3232.56|35
1641954040000|2022-01-12 02:20:40|3241.44|3232.74|3240.96|3232.26|3241.77|3233.07|3240.95|3232.25|34
1641954050000|2022-01-12 02:20:50|3241.17|3232.47|3240.67|3231.97|3241.26|3232.56|3240.6|3231.9|33
1641954060000|2022-01-12 02:21:00|3240.66|3231.96|3241.04|3232.34|3241.04|3232.34|3240.46|3231.76|32
1641954070000|2022-01-12 02:21:10|3241.29|3232.59|3240.94|3232.24|3241.29|3232.59|3240.89|3232.19|32
1641954080000|2022-01-12 02:21:20|3241.04|3232.34|3240.94|3232.24|3241.04|3232.34|3240.87|3232.17|24
1641954090000|2022-01-12 02:21:30|3240.96|3232.26|3241.07|3232.37|3241.38|3232.68|3240.91|3232.21|31
1641954100000|2022-01-12 02:21:40|3241.1|3232.4|3241.06|3232.36|3241.33|3232.63|3241.04|3232.34|24
1641954110000|2022-01-12 02:21:50|3241.27|3232.57|3241.07|3232.37|3241.29|3232.59|3241.03|3232.33|29
1641954120000|2022-01-12 02:22:00|3241.11|3232.41|3241.27|3232.57|3241.27|3232.57|3240.97|3232.27|32
1641954130000|2022-01-12 02:22:10|3241.26|3232.56|3242.29|3233.59|3242.62|3233.92|3240.92|3232.22|35
1641954140000|2022-01-12 02:22:20|3242.31|3233.61|3240.13|3231.43|3242.31|3233.61|3240.13|3231.43|35
1641954150000|2022-01-12 02:22:30|3239.99|3231.29|3240.16|3231.46|3240.41|3231.71|3239.68|3230.98|37
1641954160000|2022-01-12 02:22:40|3240.07|3231.37|3240.16|3231.46|3240.35|3231.65|3240.07|3231.37|27
1641954170000|2022-01-12 02:22:50|3240.15|3231.45|3240.28|3231.58|3240.37|3231.67|3240.07|3231.37|34
1641954180000|2022-01-12 02:23:00|3240.26|3231.56|3239.3|3230.6|3240.26|3231.56|3239.14|3230.44|30
1641954190000|2022-01-12 02:23:10|3239.29|3230.59|3237.9|3229.2|3239.32|3230.62|3237.67|3228.97|35
1641954200000|2022-01-12 02:23:20|3237.82|3229.12|3237.27|3228.57|3237.84|3229.14|3237.27|3228.57|28
1641954210000|2022-01-12 02:23:30|3237.25|3228.55|3237.36|3228.66|3237.56|3228.86|3237.25|3228.55|32
1641954220000|2022-01-12 02:23:40|3237.39|3228.69|3237.37|3228.67|3237.66|3228.96|3237.31|3228.61|21
1641954230000|2022-01-12 02:23:50|3237.38|3228.68|3237.42|3228.72|3237.55|3228.85|3237.31|3228.61|22
1641954240000|2022-01-12 02:24:00|3237.43|3228.73|3237.6|3228.9|3237.72|3229.02|3237.1|3228.4|19
1641954250000|2022-01-12 02:24:10|3237.58|3228.88|3237.62|3228.92|3237.64|3228.94|3237.45|3228.75|21
1641954260000|2022-01-12 02:24:20|3237.49|3228.79|3237.66|3228.96|3237.71|3229.01|3237.47|3228.77|20
1641954270000|2022-01-12 02:24:30|3237.69|3228.99|3238.04|3229.34|3238.29|3229.59|3237.69|3228.99|28
1641954280000|2022-01-12 02:24:40|3238.02|3229.32|3236.27|3227.57|3238.02|3229.32|3236.13|3227.43|29
1641954290000|2022-01-12 02:24:50|3236.42|3227.72|3236.89|3228.19|3236.89|3228.19|3236.41|3227.71|26
1641954300000|2022-01-12 02:25:00|3236.88|3228.18|3236.8|3228.1|3236.95|3228.25|3236.72|3228.02|23
1641954310000|2022-01-12 02:25:10|3236.74|3228.04|3236.86|3228.16|3236.91|3228.21|3236.74|3228.04|28
1641954320000|2022-01-12 02:25:20|3236.87|3228.17|3236.83|3228.13|3237.14|3228.44|3236.83|3228.13|16
1641954330000|2022-01-12 02:25:30|3236.77|3228.07|3236.34|3227.64|3236.78|3228.08|3236.23|3227.53|30
1641954340000|2022-01-12 02:25:40|3236.46|3227.76|3234.96|3226.26|3236.46|3227.76|3234.96|3226.26|33
1641954350000|2022-01-12 02:25:50|3235.07|3226.37|3235.16|3226.46|3235.16|3226.46|3234.76|3226.06|21
1641954360000|2022-01-12 02:26:00|3235.11|3226.41|3235.03|3226.33|3235.27|3226.57|3235.01|3226.31|16
1641954370000|2022-01-12 02:26:10|3235|3226.3|3234.16|3225.46|3235.05|3226.35|3233.8|3225.1|31
1641954380000|2022-01-12 02:26:20|3234.2|3225.5|3234.07|3225.37|3234.22|3225.52|3233.92|3225.22|23
1641954390000|2022-01-12 02:26:30|3234.08|3225.38|3234.22|3225.52|3234.53|3225.83|3234.01|3225.31|26
1641954400000|2022-01-12 02:26:40|3234.24|3225.54|3233.94|3225.24|3234.5|3225.8|3233.94|3225.24|26
1641954410000|2022-01-12 02:26:50|3233.9|3225.2|3233.98|3225.28|3234.21|3225.51|3233.89|3225.19|22
1641954420000|2022-01-12 02:27:00|3233.95|3225.25|3233.28|3224.58|3233.95|3225.25|3233.28|3224.58|18
1641954430000|2022-01-12 02:27:10|3233.29|3224.59|3233.28|3224.58|3233.34|3224.64|3233.19|3224.49|19
1641954440000|2022-01-12 02:27:20|3233.26|3224.56|3233.59|3224.89|3233.82|3225.12|3233.26|3224.56|20
1641954450000|2022-01-12 02:27:30|3233.58|3224.88|3234.02|3225.32|3234.46|3225.76|3233.58|3224.88|18
1641954460000|2022-01-12 02:27:40|3234.14|3225.44|3233.52|3224.82|3234.14|3225.44|3233.49|3224.79|16
1641954470000|2022-01-12 02:27:50|3233.5|3224.8|3233.01|3224.31|3233.59|3224.89|3232.96|3224.26|31
1641954480000|2022-01-12 02:28:00|3233.12|3224.42|3233.16|3224.46|3233.31|3224.61|3233.01|3224.31|20
1641954490000|2022-01-12 02:28:10|3233.15|3224.45|3233.13|3224.43|3233.27|3224.57|3233.06|3224.36|18
1641954500000|2022-01-12 02:28:20|3233.15|3224.45|3232.85|3224.15|3233.28|3224.58|3232.76|3224.06|25
1641954510000|2022-01-12 02:28:30|3232.87|3224.17|3232.73|3224.03|3232.88|3224.18|3232.41|3223.71|27
1641954520000|2022-01-12 02:28:40|3232.59|3223.89|3233.38|3224.68|3233.78|3225.08|3232.58|3223.88|31
1641954530000|2022-01-12 02:28:50|3233.39|3224.69|3233.61|3224.91|3233.65|3224.95|3233.03|3224.33|32
1641954540000|2022-01-12 02:29:00|3233.57|3224.87|3234.77|3226.07|3234.77|3226.07|3233.57|3224.87|29
1641954550000|2022-01-12 02:29:10|3234.66|3225.96|3234.54|3225.84|3234.8|3226.1|3234.41|3225.71|18
1641954560000|2022-01-12 02:29:20|3234.51|3225.81|3234.85|3226.15|3234.85|3226.15|3234.43|3225.73|14
1641954570000|2022-01-12 02:29:30|3234.83|3226.13|3234.83|3226.13|3234.89|3226.19|3234.42|3225.72|12
1641954580000|2022-01-12 02:29:40|3234.88|3226.18|3234.86|3226.16|3234.94|3226.24|3234.86|3226.16|14
1641954590000|2022-01-12 02:29:50|3234.88|3226.18|3234.81|3226.11|3234.92|3226.22|3234.44|3225.74|8
1641954600000|2022-01-12 02:30:00|3234.79|3226.09|3235.26|3226.56|3236.21|3227.51|3234.79|3226.09|33
1641954610000|2022-01-12 02:30:10|3235.54|3226.84|3237.15|3228.45|3237.15|3228.45|3235.27|3226.57|32
1641954620000|2022-01-12 02:30:20|3236.63|3227.93|3235.06|3226.36|3237.29|3228.59|3235.06|3226.36|36
1641954630000|2022-01-12 02:30:30|3235.05|3226.35|3235.03|3226.33|3235.28|3226.58|3235.01|3226.31|34
1641954640000|2022-01-12 02:30:40|3235.21|3226.51|3235.24|3226.54|3235.44|3226.74|3234.86|3226.16|26
1641954650000|2022-01-12 02:30:50|3235.37|3226.67|3235.79|3227.09|3236.13|3227.43|3234.98|3226.28|21
1641954660000|2022-01-12 02:31:00|3235.63|3226.93|3235.94|3227.24|3236.61|3227.91|3235.19|3226.49|21
1641954670000|2022-01-12 02:31:10|3235.86|3227.16|3235.64|3226.94|3236.25|3227.55|3235.58|3226.88|26
1641954680000|2022-01-12 02:31:20|3235.63|3226.93|3235.39|3226.69|3235.63|3226.93|3235.26|3226.56|20
1641954690000|2022-01-12 02:31:30|3235.43|3226.73|3235.68|3226.98|3235.94|3227.24|3235.35|3226.65|17
1641954700000|2022-01-12 02:31:40|3235.69|3226.99|3236.16|3227.46|3236.42|3227.72|3235.69|3226.99|24
1641954710000|2022-01-12 02:31:50|3236.2|3227.5|3236.35|3227.65|3236.37|3227.67|3236.11|3227.41|15
1641954720000|2022-01-12 02:32:00|3236.34|3227.64|3236.29|3227.59|3236.61|3227.91|3235.94|3227.24|11
1641954730000|2022-01-12 02:32:10|3236.22|3227.52|3235.98|3227.28|3236.67|3227.97|3235.98|3227.28|27
1641954740000|2022-01-12 02:32:20|3236.25|3227.55|3236.98|3228.28|3237.22|3228.52|3235.98|3227.28|26
1641954750000|2022-01-12 02:32:30|3237.01|3228.31|3237.25|3228.55|3238.03|3229.33|3236.96|3228.26|26
1641954760000|2022-01-12 02:32:40|3237.29|3228.59|3236.31|3227.61|3237.48|3228.78|3236.18|3227.48|35
1641954770000|2022-01-12 02:32:50|3236.35|3227.65|3236.28|3227.58|3236.46|3227.76|3236.2|3227.5|35
1641954780000|2022-01-12 02:33:00|3236.26|3227.56|3236.86|3228.16|3237|3228.3|3236.25|3227.55|26
1641954790000|2022-01-12 02:33:10|3236.9|3228.2|3236|3227.3|3236.98|3228.28|3236|3227.3|21
1641954800000|2022-01-12 02:33:20|3236.05|3227.35|3236.33|3227.63|3236.33|3227.63|3235.95|3227.25|34
1641954810000|2022-01-12 02:33:30|3236.32|3227.62|3234.76|3226.06|3236.32|3227.62|3234.76|3226.06|29
1641954820000|2022-01-12 02:33:40|3234.85|3226.15|3235.38|3226.68|3235.41|3226.71|3234.85|3226.15|12
1641954830000|2022-01-12 02:33:50|3235.29|3226.59|3234.32|3225.62|3236.08|3227.38|3234.32|3225.62|25
1641954840000|2022-01-12 02:34:00|3234.24|3225.54|3233.81|3225.11|3234.24|3225.54|3232.91|3224.21|32
1641954850000|2022-01-12 02:34:10|3233.82|3225.12|3234|3225.3|3234.13|3225.43|3233.64|3224.94|19
1641954860000|2022-01-12 02:34:20|3234.15|3225.45|3234.64|3225.94|3235.33|3226.63|3234.15|3225.45|35
1641954870000|2022-01-12 02:34:30|3234.78|3226.08|3233.8|3225.1|3234.78|3226.08|3233.68|3224.98|38
1641954880000|2022-01-12 02:34:40|3233.81|3225.11|3234.09|3225.39|3234.1|3225.4|3233.66|3224.96|31
1641954890000|2022-01-12 02:34:50|3233.98|3225.28|3233.96|3225.26|3234|3225.3|3233.67|3224.97|28
1641954900000|2022-01-12 02:35:00|3233.99|3225.29|3234.18|3225.48|3235.12|3226.42|3233.94|3225.24|35
1641954910000|2022-01-12 02:35:10|3234.23|3225.53|3234.46|3225.76|3234.59|3225.89|3234.2|3225.5|34
1641954920000|2022-01-12 02:35:20|3234.47|3225.77|3234.54|3225.84|3234.77|3226.07|3234.42|3225.72|28
1641954930000|2022-01-12 02:35:30|3234.51|3225.81|3234.44|3225.74|3234.52|3225.82|3233.88|3225.18|32
1641954940000|2022-01-12 02:35:40|3234.43|3225.73|3234.73|3226.03|3234.87|3226.17|3234.43|3225.73|28
1641954950000|2022-01-12 02:35:50|3234.74|3226.04|3235.18|3226.48|3235.38|3226.68|3234.74|3226.04|30
1641954960000|2022-01-12 02:36:00|3235.14|3226.44|3235.36|3226.66|3235.54|3226.84|3235.14|3226.44|29
1641954970000|2022-01-12 02:36:10|3235.28|3226.58|3235.57|3226.87|3235.62|3226.92|3235.14|3226.44|33
1641954980000|2022-01-12 02:36:20|3235.8|3227.1|3235.28|3226.58|3235.8|3227.1|3235.28|3226.58|27
1641954990000|2022-01-12 02:36:30|3235.49|3226.79|3234.5|3225.8|3235.83|3227.13|3234.49|3225.79|35
1641955000000|2022-01-12 02:36:40|3234.53|3225.83|3235.06|3226.36|3235.09|3226.39|3234.53|3225.83|24
1641955010000|2022-01-12 02:36:50|3235.03|3226.33|3234.36|3225.66|3235.03|3226.33|3234.18|3225.48|32
1641955020000|2022-01-12 02:37:00|3234.35|3225.65|3234.22|3225.52|3234.53|3225.83|3234.17|3225.47|25
1641955030000|2022-01-12 02:37:10|3234.21|3225.51|3234.17|3225.47|3234.21|3225.51|3234.08|3225.38|6
1641955040000|2022-01-12 02:37:20|3234.18|3225.48|3235.16|3226.46|3235.74|3227.04|3234.18|3225.48|37
1641955050000|2022-01-12 02:37:30|3235.15|3226.45|3235.15|3226.45|3235.32|3226.62|3235.02|3226.32|26
1641955060000|2022-01-12 02:37:40|3235.17|3226.47|3234.99|3226.29|3235.17|3226.47|3234.77|3226.07|27
1641955070000|2022-01-12 02:37:50|3234.91|3226.21|3234.18|3225.48|3234.97|3226.27|3234.18|3225.48|31
1641955080000|2022-01-12 02:38:00|3234.17|3225.47|3234.29|3225.59|3234.31|3225.61|3234.16|3225.46|21
1641955090000|2022-01-12 02:38:10|3234.33|3225.63|3233.49|3224.79|3234.5|3225.8|3233.06|3224.36|35
1641955100000|2022-01-12 02:38:20|3233.51|3224.81|3233.64|3224.94|3233.7|3225|3233.42|3224.72|24
1641955110000|2022-01-12 02:38:30|3233.69|3224.99|3233.6|3224.9|3233.72|3225.02|3233.18|3224.48|30
1641955120000|2022-01-12 02:38:40|3233.61|3224.91|3233.51|3224.81|3233.61|3224.91|3233.42|3224.72|25
1641955130000|2022-01-12 02:38:50|3233.53|3224.83|3233.34|3224.64|3233.56|3224.86|3233.29|3224.59|26
1641955140000|2022-01-12 02:39:00|3233.28|3224.58|3233.71|3225.01|3233.71|3225.01|3233.24|3224.54|28
1641955150000|2022-01-12 02:39:10|3233.73|3225.03|3233.7|3225|3233.73|3225.03|3233.42|3224.72|30
1641955160000|2022-01-12 02:39:20|3233.71|3225.01|3233.35|3224.65|3233.73|3225.03|3233.35|3224.65|25
1641955170000|2022-01-12 02:39:30|3233.27|3224.57|3233.24|3224.54|3233.27|3224.57|3232.96|3224.26|15
1641955180000|2022-01-12 02:39:40|3233.23|3224.53|3233.28|3224.58|3233.28|3224.58|3232.94|3224.24|16
1641955190000|2022-01-12 02:39:50|3233.31|3224.61|3232.74|3224.04|3233.34|3224.64|3232.74|3224.04|31
1641955200000|2022-01-12 02:40:00|3232.77|3224.07|3232.42|3223.72|3233.03|3224.33|3231.87|3223.17|29
1641955210000|2022-01-12 02:40:10|3232.48|3223.78|3233.21|3224.51|3233.34|3224.64|3232.48|3223.78|24
1641955220000|2022-01-12 02:40:20|3233.01|3224.31|3232.99|3224.29|3233.12|3224.42|3232.9|3224.2|30
1641955230000|2022-01-12 02:40:30|3232.98|3224.28|3233.16|3224.46|3233.54|3224.84|3232.96|3224.26|32
1641955240000|2022-01-12 02:40:40|3233.15|3224.45|3232.6|3223.9|3233.15|3224.45|3232.2|3223.5|27
1641955250000|2022-01-12 02:40:50|3232.55|3223.85|3231.72|3223.02|3232.55|3223.85|3231.65|3222.95|26
1641955260000|2022-01-12 02:41:00|3231.75|3223.05|3230.78|3222.08|3232.06|3223.36|3230.72|3222.02|34
1641955270000|2022-01-12 02:41:10|3230.79|3222.09|3230.42|3221.72|3230.93|3222.23|3229.79|3221.09|28
1641955280000|2022-01-12 02:41:20|3230.43|3221.73|3231.81|3223.11|3231.81|3223.11|3230.37|3221.67|30
1641955290000|2022-01-12 02:41:30|3231.83|3223.13|3231.58|3222.88|3231.98|3223.28|3231.48|3222.78|27
1641955300000|2022-01-12 02:41:40|3231.51|3222.81|3231.72|3223.02|3231.97|3223.27|3231.51|3222.81|20
1641955310000|2022-01-12 02:41:50|3231.66|3222.96|3231.74|3223.04|3232|3223.3|3231.6|3222.9|20
1641955320000|2022-01-12 02:42:00|3231.63|3222.93|3232.42|3223.72|3232.42|3223.72|3231.58|3222.88|16
1641955330000|2022-01-12 02:42:10|3232.25|3223.55|3232.5|3223.8|3233.31|3224.61|3232.08|3223.38|28
1641955340000|2022-01-12 02:42:20|3232.58|3223.88|3232.88|3224.18|3233.3|3224.6|3232.34|3223.64|34
1641955350000|2022-01-12 02:42:30|3232.83|3224.13|3232.67|3223.97|3233.45|3224.75|3232.3|3223.6|31
1641955360000|2022-01-12 02:42:40|3232.9|3224.2|3234.14|3225.44|3234.14|3225.44|3232.11|3223.41|20
1641955370000|2022-01-12 02:42:50|3233.99|3225.29|3234.1|3225.4|3234.27|3225.57|3233.71|3225.01|18
1641955380000|2022-01-12 02:43:00|3234.11|3225.41|3233.6|3224.9|3234.4|3225.7|3233.51|3224.81|34
1641955390000|2022-01-12 02:43:10|3233.57|3224.87|3233.31|3224.61|3233.62|3224.92|3232.57|3223.87|33
1641955400000|2022-01-12 02:43:20|3233.35|3224.65|3233.08|3224.38|3233.35|3224.65|3232.82|3224.12|30
1641955410000|2022-01-12 02:43:30|3233.13|3224.43|3232.99|3224.29|3233.2|3224.5|3232.89|3224.19|30
1641955420000|2022-01-12 02:43:40|3232.98|3224.28|3233.06|3224.36|3233.27|3224.57|3232.89|3224.19|34
1641955430000|2022-01-12 02:43:50|3233.05|3224.35|3233.17|3224.47|3233.3|3224.6|3232.95|3224.25|22
1641955440000|2022-01-12 02:44:00|3233.15|3224.45|3233.3|3224.6|3233.39|3224.69|3233.13|3224.43|28
1641955450000|2022-01-12 02:44:10|3233.31|3224.61|3232.37|3223.67|3233.34|3224.64|3232.13|3223.43|36
1641955460000|2022-01-12 02:44:20|3232.38|3223.68|3233.07|3224.37|3233.16|3224.46|3232.36|3223.66|32
1641955470000|2022-01-12 02:44:30|3233.19|3224.49|3233.08|3224.38|3233.19|3224.49|3232.77|3224.07|29
1641955480000|2022-01-12 02:44:40|3233.07|3224.37|3233.34|3224.64|3233.34|3224.64|3232.9|3224.2|31
1641955490000|2022-01-12 02:44:50|3233.21|3224.51|3232.99|3224.29|3233.22|3224.52|3232.8|3224.1|20
1641955500000|2022-01-12 02:45:00|3233.04|3224.34|3232.81|3224.11|3233.27|3224.57|3232.75|3224.05|30
1641955510000|2022-01-12 02:45:10|3232.72|3224.02|3230.9|3222.2|3232.91|3224.21|3230.8|3222.1|32
1641955520000|2022-01-12 02:45:20|3230.89|3222.19|3231.75|3223.05|3231.95|3223.25|3229.82|3221.12|31
1641955530000|2022-01-12 02:45:30|3231.78|3223.08|3231.64|3222.94|3231.88|3223.18|3231.63|3222.93|31
1641955540000|2022-01-12 02:45:40|3231.7|3223|3231.29|3222.59|3231.72|3223.02|3231.18|3222.48|32
1641955550000|2022-01-12 02:45:50|3231.26|3222.56|3231.24|3222.54|3231.7|3223|3230.79|3222.09|35
1641955560000|2022-01-12 02:46:00|3231.22|3222.52|3228.82|3220.12|3231.28|3222.58|3228.82|3220.12|29
1641955570000|2022-01-12 02:46:10|3228.94|3220.24|3228.64|3219.94|3228.94|3220.24|3228.64|3219.94|31
1641955580000|2022-01-12 02:46:20|3228.56|3219.86|3228.14|3219.44|3228.58|3219.88|3227.62|3218.92|40
1641955590000|2022-01-12 02:46:30|3228.18|3219.48|3228.31|3219.61|3228.52|3219.82|3227.98|3219.28|32
1641955600000|2022-01-12 02:46:40|3228.3|3219.6|3228.4|3219.7|3228.43|3219.73|3228.19|3219.49|34
1641955610000|2022-01-12 02:46:50|3228.39|3219.69|3228.5|3219.8|3228.59|3219.89|3228.14|3219.44|30
1641955620000|2022-01-12 02:47:00|3228.64|3219.94|3228.69|3219.99|3228.96|3220.26|3228.48|3219.78|26
1641955630000|2022-01-12 02:47:10|3228.67|3219.97|3227.65|3218.95|3228.69|3219.99|3227.64|3218.94|29
1641955640000|2022-01-12 02:47:20|3227.66|3218.96|3226.25|3217.55|3227.96|3219.26|3224.01|3215.31|39
1641955650000|2022-01-12 02:47:30|3226.48|3217.78|3226.49|3217.79|3227.06|3218.36|3225.95|3217.25|35
1641955660000|2022-01-12 02:47:40|3226.33|3217.63|3226.83|3218.13|3227.12|3218.42|3226.33|3217.63|33
1641955670000|2022-01-12 02:47:50|3227.01|3218.31|3227.58|3218.88|3228.09|3219.39|3226.88|3218.18|34
1641955680000|2022-01-12 02:48:00|3227.83|3219.13|3226.56|3217.86|3228.01|3219.31|3226.56|3217.86|33
1641955690000|2022-01-12 02:48:10|3226.81|3218.11|3226.22|3217.52|3227.12|3218.42|3226.22|3217.52|34
1641955700000|2022-01-12 02:48:20|3225.71|3217.01|3226.63|3217.93|3226.84|3218.14|3225.7|3217|26
1641955710000|2022-01-12 02:48:30|3226.39|3217.69|3226.15|3217.45|3226.63|3217.93|3225.84|3217.14|27
1641955720000|2022-01-12 02:48:40|3226.24|3217.54|3225.71|3217.01|3226.48|3217.78|3225.15|3216.45|33
1641955730000|2022-01-12 02:48:50|3225.75|3217.05|3226.68|3217.98|3226.86|3218.16|3225.75|3217.05|32
1641955740000|2022-01-12 02:49:00|3226.25|3217.55|3226.46|3217.76|3226.51|3217.81|3226.03|3217.33|22
1641955750000|2022-01-12 02:49:10|3226.61|3217.91|3226.72|3218.02|3226.72|3218.02|3226.27|3217.57|30
1641955760000|2022-01-12 02:49:20|3226.81|3218.11|3227.1|3218.4|3227.18|3218.48|3226.45|3217.75|35
1641955770000|2022-01-12 02:49:30|3227.18|3218.48|3227.45|3218.75|3227.46|3218.76|3226.88|3218.18|29
1641955780000|2022-01-12 02:49:40|3227.44|3218.74|3226.99|3218.29|3227.48|3218.78|3226.77|3218.07|33
1641955790000|2022-01-12 02:49:50|3226.91|3218.21|3227.16|3218.46|3227.19|3218.49|3226.81|3218.11|26
1641955800000|2022-01-12 02:50:00|3227.03|3218.33|3227.42|3218.72|3227.45|3218.75|3226.92|3218.22|31
1641955810000|2022-01-12 02:50:10|3227.44|3218.74|3228.21|3219.51|3228.63|3219.93|3227.44|3218.74|27
1641955820000|2022-01-12 02:50:20|3228.22|3219.52|3228.77|3220.07|3228.77|3220.07|3228.14|3219.44|22
1641955830000|2022-01-12 02:50:30|3228.76|3220.06|3228.33|3219.63|3228.81|3220.11|3228.3|3219.6|17
1641955840000|2022-01-12 02:50:40|3228.35|3219.65|3228.45|3219.75|3228.71|3220.01|3228.35|3219.65|24
1641955850000|2022-01-12 02:50:50|3228.39|3219.69|3228.69|3219.99|3228.69|3219.99|3228.21|3219.51|13
1641955860000|2022-01-12 02:51:00|3228.7|3220|3228.56|3219.86|3229.1|3220.4|3228.23|3219.53|24
1641955870000|2022-01-12 02:51:10|3228.57|3219.87|3228.48|3219.78|3229.11|3220.41|3228.36|3219.66|18
1641955880000|2022-01-12 02:51:20|3228.52|3219.82|3229.44|3220.74|3229.62|3220.92|3228.31|3219.61|22
1641955890000|2022-01-12 02:51:30|3229.57|3220.87|3229.39|3220.69|3229.65|3220.95|3229.25|3220.55|25
1641955900000|2022-01-12 02:51:40|3229.3|3220.6|3229.15|3220.45|3229.49|3220.79|3229.02|3220.32|27
1641955910000|2022-01-12 02:51:50|3229.21|3220.51|3230.09|3221.39|3230.09|3221.39|3229.12|3220.42|17
1641955920000|2022-01-12 02:52:00|3229.98|3221.28|3230.3|3221.6|3230.42|3221.72|3229.98|3221.28|13
1641955930000|2022-01-12 02:52:10|3230.21|3221.51|3230.28|3221.58|3230.67|3221.97|3229.85|3221.15|20
1641955940000|2022-01-12 02:52:20|3230.5|3221.8|3231.01|3222.31|3231.07|3222.37|3230.04|3221.34|30
1641955950000|2022-01-12 02:52:30|3231|3222.3|3230.87|3222.17|3231.13|3222.43|3230.62|3221.92|16
1641955960000|2022-01-12 02:52:40|3230.85|3222.15|3230.99|3222.29|3231.1|3222.4|3230.83|3222.13|16
1641955970000|2022-01-12 02:52:50|3230.86|3222.16|3231.48|3222.78|3231.48|3222.78|3230.86|3222.16|17
1641955980000|2022-01-12 02:53:00|3231.69|3222.99|3232.08|3223.38|3232.08|3223.38|3230.89|3222.19|17
1641955990000|2022-01-12 02:53:10|3232|3223.3|3231.49|3222.79|3232.12|3223.42|3231.49|3222.79|9
1641956000000|2022-01-12 02:53:20|3231.11|3222.41|3232.53|3223.83|3232.76|3224.06|3230.96|3222.26|24
1641956010000|2022-01-12 02:53:30|3232.39|3223.69|3232.6|3223.9|3232.76|3224.06|3232.32|3223.62|22
1641956020000|2022-01-12 02:53:40|3232.22|3223.52|3232.64|3223.94|3232.69|3223.99|3232.09|3223.39|21
1641956030000|2022-01-12 02:53:50|3232.67|3223.97|3231.49|3222.79|3232.75|3224.05|3231.38|3222.68|33
1641956040000|2022-01-12 02:54:00|3231.46|3222.76|3231.52|3222.82|3231.94|3223.24|3231.1|3222.4|35
1641956050000|2022-01-12 02:54:10|3231.24|3222.54|3231.34|3222.64|3231.56|3222.86|3230.76|3222.06|31
1641956060000|2022-01-12 02:54:20|3231.29|3222.59|3230.92|3222.22|3231.49|3222.79|3230.92|3222.22|30
1641956070000|2022-01-12 02:54:30|3231|3222.3|3231.87|3223.17|3231.87|3223.17|3230.98|3222.28|31
1641956080000|2022-01-12 02:54:40|3231.74|3223.04|3230.87|3222.17|3231.79|3223.09|3230.8|3222.1|32
1641956090000|2022-01-12 02:54:50|3230.9|3222.2|3229.69|3220.99|3230.91|3222.21|3229.68|3220.98|27
1641956100000|2022-01-12 02:55:00|3230.34|3221.64|3230.44|3221.74|3230.47|3221.77|3229.7|3221|30
1641956110000|2022-01-12 02:55:10|3230.43|3221.73|3230.11|3221.41|3230.45|3221.75|3229.97|3221.27|26
1641956120000|2022-01-12 02:55:20|3230.12|3221.42|3230.34|3221.64|3230.48|3221.78|3229.92|3221.22|26
1641956130000|2022-01-12 02:55:30|3230.41|3221.71|3230.4|3221.7|3230.56|3221.86|3230.15|3221.45|31
1641956140000|2022-01-12 02:55:40|3230.41|3221.71|3230.49|3221.79|3230.54|3221.84|3230.19|3221.49|24
1641956150000|2022-01-12 02:55:50|3230.48|3221.78|3229.66|3220.96|3230.53|3221.83|3229.4|3220.7|30
1641956160000|2022-01-12 02:56:00|3229.67|3220.97|3230|3221.3|3230.08|3221.38|3229.67|3220.97|21
1641956170000|2022-01-12 02:56:10|3230.01|3221.31|3229.96|3221.26|3230.17|3221.47|3229.83|3221.13|28
1641956180000|2022-01-12 02:56:20|3229.99|3221.29|3230.12|3221.42|3230.12|3221.42|3229.83|3221.13|17
1641956190000|2022-01-12 02:56:30|3230.15|3221.45|3230.14|3221.44|3230.34|3221.64|3229.65|3220.95|15
1641956200000|2022-01-12 02:56:40|3230.08|3221.38|3230.34|3221.64|3230.36|3221.66|3230.08|3221.38|15
1641956210000|2022-01-12 02:56:50|3230.35|3221.65|3231.31|3222.61|3231.31|3222.61|3230.35|3221.65|24
1641956220000|2022-01-12 02:57:00|3231.26|3222.56|3231.11|3222.41|3231.26|3222.56|3230.89|3222.19|27
1641956230000|2022-01-12 02:57:10|3231.08|3222.38|3231.1|3222.4|3231.1|3222.4|3231.08|3222.38|2
1641956240000|2022-01-12 02:57:20|3231|3222.3|3230.94|3222.24|3231.1|3222.4|3230.61|3221.91|30
1641956250000|2022-01-12 02:57:30|3231.11|3222.41|3231.12|3222.42|3231.3|3222.6|3230.87|3222.17|33
1641956260000|2022-01-12 02:57:40|3231.13|3222.43|3229.84|3221.14|3231.16|3222.46|3229.39|3220.69|35
1641956270000|2022-01-12 02:57:50|3229.94|3221.24|3229.77|3221.07|3230.33|3221.63|3228.72|3220.02|35
1641956280000|2022-01-12 02:58:00|3229.79|3221.09|3230.43|3221.73|3230.73|3222.03|3229.79|3221.09|33
1641956290000|2022-01-12 02:58:10|3230.56|3221.86|3230.72|3222.02|3230.83|3222.13|3230.29|3221.59|30
1641956300000|2022-01-12 02:58:20|3230.54|3221.84|3230.43|3221.73|3230.8|3222.1|3230.19|3221.49|26
1641956310000|2022-01-12 02:58:30|3230.78|3222.08|3231.05|3222.35|3231.07|3222.37|3230.57|3221.87|31
1641956320000|2022-01-12 02:58:40|3231.06|3222.36|3230.93|3222.23|3231.08|3222.38|3230.78|3222.08|21
1641956330000|2022-01-12 02:58:50|3230.89|3222.19|3230.67|3221.97|3230.91|3222.21|3230.32|3221.62|19
1641956340000|2022-01-12 02:59:00|3230.66|3221.96|3230.88|3222.18|3230.92|3222.22|3230.49|3221.79|22
1641956350000|2022-01-12 02:59:10|3230.79|3222.09|3231.41|3222.71|3231.74|3223.04|3230.77|3222.07|39
1641956360000|2022-01-12 02:59:20|3231.74|3223.04|3231.44|3222.74|3231.74|3223.04|3231.3|3222.6|24
1641956370000|2022-01-12 02:59:30|3231.48|3222.78|3231.7|3223|3231.88|3223.18|3231.08|3222.38|31
1641956380000|2022-01-12 02:59:40|3231.71|3223.01|3232.51|3223.81|3232.7|3224|3231.39|3222.69|35
1641956390000|2022-01-12 02:59:50|3232.53|3223.83|3232.53|3223.83|3232.71|3224.01|3232.51|3223.81|19
1641956400000|2022-01-12 03:00:00|3233.23|3224.53|3232.95|3224.25|3233.23|3224.53|3232.58|3223.88|32
1641956410000|2022-01-12 03:00:10|3232.96|3224.26|3233.1|3224.4|3233.31|3224.61|3232.88|3224.18|18
1641956420000|2022-01-12 03:00:20|3233.29|3224.59|3233.36|3224.66|3233.37|3224.67|3233.14|3224.44|12
1641956430000|2022-01-12 03:00:30|3233|3224.3|3233.13|3224.43|3233.21|3224.51|3232.91|3224.21|12
1641956440000|2022-01-12 03:00:40|3233.18|3224.48|3233.34|3224.64|3233.87|3225.17|3232.93|3224.23|27
1641956450000|2022-01-12 03:00:50|3233.04|3224.34|3233.04|3224.34|3233.18|3224.48|3232.63|3223.93|37
1641956460000|2022-01-12 03:01:00|3232.81|3224.11|3232.6|3223.9|3233.22|3224.52|3232.27|3223.57|23
1641956470000|2022-01-12 03:01:10|3233.01|3224.31|3233.29|3224.59|3233.29|3224.59|3232.87|3224.17|7
1641956480000|2022-01-12 03:01:20|3233.23|3224.53|3233.22|3224.52|3233.41|3224.71|3233.15|3224.45|25
1641956490000|2022-01-12 03:01:30|3233.25|3224.55|3233.27|3224.57|3233.32|3224.62|3232.89|3224.19|21
1641956500000|2022-01-12 03:01:40|3233.37|3224.67|3233.52|3224.82|3233.52|3224.82|3233.37|3224.67|4
1641956510000|2022-01-12 03:01:50|3233.66|3224.96|3233.57|3224.87|3233.66|3224.96|3233.56|3224.86|10
1641956520000|2022-01-12 03:02:00|3233.58|3224.88|3236.11|3227.41|3236.24|3227.54|3233.58|3224.88|27
1641956530000|2022-01-12 03:02:10|3236|3227.3|3235.26|3226.56|3236|3227.3|3235.14|3226.44|33
1641956540000|2022-01-12 03:02:20|3235.29|3226.59|3234.79|3226.09|3235.29|3226.59|3234.73|3226.03|28
1641956550000|2022-01-12 03:02:30|3234.73|3226.03|3234.95|3226.25|3235.15|3226.45|3234.73|3226.03|24
1641956560000|2022-01-12 03:02:40|3235|3226.3|3234.93|3226.23|3235.11|3226.41|3234.92|3226.22|15
1641956570000|2022-01-12 03:02:50|3234.95|3226.25|3234.89|3226.19|3235.12|3226.42|3234.75|3226.05|13
1641956580000|2022-01-12 03:03:00|3234.91|3226.21|3234.33|3225.63|3234.91|3226.21|3234.29|3225.59|17
1641956590000|2022-01-12 03:03:10|3234.3|3225.6|3234.41|3225.71|3234.53|3225.83|3234.3|3225.6|25
1641956600000|2022-01-12 03:03:20|3234.4|3225.7|3234.38|3225.68|3234.63|3225.93|3234.04|3225.34|28
1641956610000|2022-01-12 03:03:30|3234.24|3225.54|3234.2|3225.5|3234.48|3225.78|3234.2|3225.5|19
1641956620000|2022-01-12 03:03:40|3234.43|3225.73|3234.45|3225.75|3234.47|3225.77|3234.2|3225.5|12
1641956630000|2022-01-12 03:03:50|3234.51|3225.81|3234.44|3225.74|3234.69|3225.99|3234.09|3225.39|14
1641956640000|2022-01-12 03:04:00|3234.43|3225.73|3234.42|3225.72|3234.58|3225.88|3234.32|3225.62|19
1641956650000|2022-01-12 03:04:10|3234.46|3225.76|3234.4|3225.7|3234.47|3225.77|3234.33|3225.63|14
1641956660000|2022-01-12 03:04:20|3234.41|3225.71|3234.38|3225.68|3234.43|3225.73|3234.23|3225.53|15
1641956670000|2022-01-12 03:04:30|3234.32|3225.62|3234.35|3225.65|3234.43|3225.73|3234.2|3225.5|21
1641956680000|2022-01-12 03:04:40|3234.29|3225.59|3234.43|3225.73|3234.54|3225.84|3234.22|3225.52|28
1641956690000|2022-01-12 03:04:50|3234.46|3225.76|3234.01|3225.31|3234.67|3225.97|3233.71|3225.01|27
1641956700000|2022-01-12 03:05:00|3233.98|3225.28|3234.08|3225.38|3234.08|3225.38|3233.98|3225.28|17
1641956710000|2022-01-12 03:05:10|3234.12|3225.42|3234.2|3225.5|3234.26|3225.56|3234|3225.3|14
1641956720000|2022-01-12 03:05:20|3234.21|3225.51|3234.23|3225.53|3234.24|3225.54|3234.17|3225.47|11
1641956730000|2022-01-12 03:05:30|3234.21|3225.51|3234.23|3225.53|3234.27|3225.57|3234.21|3225.51|9
1641956740000|2022-01-12 03:05:40|3234.24|3225.54|3234.04|3225.34|3234.27|3225.57|3234.03|3225.33|14
1641956750000|2022-01-12 03:05:50|3234.09|3225.39|3233.85|3225.15|3234.19|3225.49|3233.63|3224.93|21
1641956760000|2022-01-12 03:06:00|3233.86|3225.16|3233.38|3224.68|3233.91|3225.21|3233.21|3224.51|24
1641956770000|2022-01-12 03:06:10|3233.4|3224.7|3233.4|3224.7|3233.46|3224.76|3233.38|3224.68|25
1641956780000|2022-01-12 03:06:20|3233.41|3224.71|3233.85|3225.15|3233.85|3225.15|3233.37|3224.67|23
1641956790000|2022-01-12 03:06:30|3233.75|3225.05|3233.7|3225|3233.9|3225.2|3233.45|3224.75|29
1641956800000|2022-01-12 03:06:40|3233.71|3225.01|3233.68|3224.98|3233.71|3225.01|3233.58|3224.88|31
1641956810000|2022-01-12 03:06:50|3233.66|3224.96|3233.72|3225.02|3233.75|3225.05|3233.6|3224.9|21
1641956820000|2022-01-12 03:07:00|3233.81|3225.11|3233.85|3225.15|3233.87|3225.17|3233.72|3225.02|13
1641956830000|2022-01-12 03:07:10|3233.75|3225.05|3233.59|3224.89|3233.85|3225.15|3233.53|3224.83|16
1641956840000|2022-01-12 03:07:20|3233.62|3224.92|3233.59|3224.89|3233.81|3225.11|3233.54|3224.84|24
1641956850000|2022-01-12 03:07:30|3233.6|3224.9|3233.6|3224.9|3233.63|3224.93|3233.53|3224.83|16
1641956860000|2022-01-12 03:07:40|3233.55|3224.85|3233.55|3224.85|3233.62|3224.92|3233.48|3224.78|20
1641956870000|2022-01-12 03:07:50|3233.56|3224.86|3233.56|3224.86|3233.59|3224.89|3233.55|3224.85|8
1641956880000|2022-01-12 03:08:00|3233.57|3224.87|3232.59|3223.89|3233.62|3224.92|3232.59|3223.89|26
1641956890000|2022-01-12 03:08:10|3232.61|3223.91|3231.72|3223.02|3232.61|3223.91|3231.61|3222.91|34
1641956900000|2022-01-12 03:08:20|3231.68|3222.98|3231.64|3222.94|3231.71|3223.01|3231.42|3222.72|35
1641956910000|2022-01-12 03:08:30|3231.63|3222.93|3231.64|3222.94|3231.77|3223.07|3231.52|3222.82|29
1641956920000|2022-01-12 03:08:40|3231.63|3222.93|3231.13|3222.43|3231.63|3222.93|3231.09|3222.39|19
1641956930000|2022-01-12 03:08:50|3231.22|3222.52|3231.34|3222.64|3231.4|3222.7|3231.22|3222.52|18
1641956940000|2022-01-12 03:09:00|3231.37|3222.67|3231.11|3222.41|3231.53|3222.83|3231.07|3222.37|23
1641956950000|2022-01-12 03:09:10|3231.05|3222.35|3231.09|3222.39|3231.18|3222.48|3230.96|3222.26|30
1641956960000|2022-01-12 03:09:20|3231.02|3222.32|3230.92|3222.22|3231.29|3222.59|3230.79|3222.09|28
1641956970000|2022-01-12 03:09:30|3230.91|3222.21|3230.81|3222.11|3230.96|3222.26|3230.79|3222.09|30
1641956980000|2022-01-12 03:09:40|3230.78|3222.08|3230.28|3221.58|3230.79|3222.09|3230.28|3221.58|30
1641956990000|2022-01-12 03:09:50|3230.31|3221.61|3230.47|3221.77|3230.51|3221.81|3230.11|3221.41|34
1641957000000|2022-01-12 03:10:00|3230.45|3221.75|3230.13|3221.43|3230.56|3221.86|3230.11|3221.41|32
1641957010000|2022-01-12 03:10:10|3230.23|3221.53|3230.48|3221.78|3230.78|3222.08|3230.22|3221.52|29
1641957020000|2022-01-12 03:10:20|3230.51|3221.81|3230.42|3221.72|3230.72|3222.02|3230.29|3221.59|29
1641957030000|2022-01-12 03:10:30|3230.4|3221.7|3230.9|3222.2|3231.24|3222.54|3230.3|3221.6|34
1641957040000|2022-01-12 03:10:40|3230.93|3222.23|3230.99|3222.29|3231.22|3222.52|3230.8|3222.1|28
1641957050000|2022-01-12 03:10:50|3230.98|3222.28|3231.4|3222.7|3231.55|3222.85|3230.8|3222.1|31
1641957060000|2022-01-12 03:11:00|3231.59|3222.89|3231.54|3222.84|3231.59|3222.89|3231.4|3222.7|15
1641957070000|2022-01-12 03:11:10|3231.45|3222.75|3231.49|3222.79|3231.56|3222.86|3231.4|3222.7|17
1641957080000|2022-01-12 03:11:20|3231.32|3222.62|3231.19|3222.49|3231.34|3222.64|3230.88|3222.18|32
1641957090000|2022-01-12 03:11:30|3231.16|3222.46|3231.52|3222.82|3231.62|3222.92|3231.07|3222.37|33
1641957100000|2022-01-12 03:11:40|3231.51|3222.81|3231.55|3222.85|3231.66|3222.96|3231.43|3222.73|28
1641957110000|2022-01-12 03:11:50|3231.6|3222.9|3231.55|3222.85|3231.6|3222.9|3231.39|3222.69|13
1641957120000|2022-01-12 03:12:00|3231.54|3222.84|3231.5|3222.8|3231.57|3222.87|3231.48|3222.78|12
1641957130000|2022-01-12 03:12:10|3231.49|3222.79|3231.49|3222.79|3231.56|3222.86|3231.43|3222.73|8
1641957140000|2022-01-12 03:12:20|3231.5|3222.8|3231.49|3222.79|3231.6|3222.9|3231.49|3222.79|4
1641957150000|2022-01-12 03:12:30|3231.47|3222.77|3231.5|3222.8|3231.54|3222.84|3231.47|3222.77|3
1641957160000|2022-01-12 03:12:40|3231.43|3222.73|3231.45|3222.75|3231.51|3222.81|3231.42|3222.72|11
1641957170000|2022-01-12 03:12:50|3231.56|3222.86|3232.93|3224.23|3232.93|3224.23|3231.47|3222.77|29
1641957180000|2022-01-12 03:13:00|3232.75|3224.05|3233.54|3224.84|3233.7|3225|3232.44|3223.74|15
1641957190000|2022-01-12 03:13:10|3233.69|3224.99|3233.29|3224.59|3234.21|3225.51|3233.16|3224.46|30
1641957200000|2022-01-12 03:13:20|3233.73|3225.03|3233.85|3225.15|3233.87|3225.17|3233.35|3224.65|28
1641957210000|2022-01-12 03:13:30|3233.84|3225.14|3233.75|3225.05|3234.03|3225.33|3233.11|3224.41|35
1641957220000|2022-01-12 03:13:40|3233.76|3225.06|3233.8|3225.1|3234.09|3225.39|3233.58|3224.88|26
1641957230000|2022-01-12 03:13:50|3233.78|3225.08|3233.72|3225.02|3233.87|3225.17|3233.61|3224.91|24
1641957240000|2022-01-12 03:14:00|3233.71|3225.01|3233.69|3224.99|3234.3|3225.6|3233.46|3224.76|18
1641957250000|2022-01-12 03:14:10|3233.66|3224.96|3234.1|3225.4|3234.17|3225.47|3233.51|3224.81|15
1641957260000|2022-01-12 03:14:20|3234.12|3225.42|3233.79|3225.09|3234.16|3225.46|3233.68|3224.98|27
1641957270000|2022-01-12 03:14:30|3233.77|3225.07|3234.33|3225.63|3234.33|3225.63|3233.76|3225.06|18
1641957280000|2022-01-12 03:14:40|3234.12|3225.42|3234|3225.3|3234.28|3225.58|3233.95|3225.25|27
1641957290000|2022-01-12 03:14:50|3233.99|3225.29|3233.97|3225.27|3233.99|3225.29|3233.9|3225.2|18
1641957300000|2022-01-12 03:15:00|3233.98|3225.28|3234.07|3225.37|3234.16|3225.46|3233.96|3225.26|24
1641957310000|2022-01-12 03:15:10|3234.04|3225.34|3234.19|3225.49|3234.22|3225.52|3233.53|3224.83|32
1641957320000|2022-01-12 03:15:20|3234.15|3225.45|3233.96|3225.26|3234.31|3225.61|3233.96|3225.26|20
1641957330000|2022-01-12 03:15:30|3233.97|3225.27|3233.57|3224.87|3234.04|3225.34|3233.23|3224.53|32
1641957340000|2022-01-12 03:15:40|3233.49|3224.79|3233.57|3224.87|3233.61|3224.91|3233.36|3224.66|28
1641957350000|2022-01-12 03:15:50|3233.49|3224.79|3233.49|3224.79|3233.67|3224.97|3233.49|3224.79|12
1641957360000|2022-01-12 03:16:00|3233.51|3224.81|3233.56|3224.86|3234|3225.3|3233.49|3224.79|23
1641957370000|2022-01-12 03:16:10|3233.74|3225.04|3233.95|3225.25|3234.18|3225.48|3233.74|3225.04|33
1641957380000|2022-01-12 03:16:20|3234.07|3225.37|3234.08|3225.38|3234.2|3225.5|3233.95|3225.25|14
1641957390000|2022-01-12 03:16:30|3234.06|3225.36|3233.95|3225.25|3234.18|3225.48|3233.95|3225.25|18
1641957400000|2022-01-12 03:16:40|3234.07|3225.37|3234.09|3225.39|3234.09|3225.39|3233.94|3225.24|6
1641957410000|2022-01-12 03:16:50|3234.1|3225.4|3234.02|3225.32|3234.48|3225.78|3233.98|3225.28|14
1641957420000|2022-01-12 03:17:00|3234.5|3225.8|3234.66|3225.96|3234.98|3226.28|3234.48|3225.78|18
1641957430000|2022-01-12 03:17:10|3234.78|3226.08|3234.74|3226.04|3234.84|3226.14|3234.55|3225.85|21
1641957440000|2022-01-12 03:17:20|3234.73|3226.03|3234.49|3225.79|3234.73|3226.03|3234.43|3225.73|32
1641957450000|2022-01-12 03:17:30|3234.48|3225.78|3234.72|3226.02|3234.96|3226.26|3234.4|3225.7|35
1641957460000|2022-01-12 03:17:40|3234.73|3226.03|3235.1|3226.4|3235.23|3226.53|3234.72|3226.02|14
1641957470000|2022-01-12 03:17:50|3235.05|3226.35|3235.06|3226.36|3235.25|3226.55|3234.45|3225.75|27
1641957480000|2022-01-12 03:18:00|3235.09|3226.39|3234.89|3226.19|3235.46|3226.76|3234.89|3226.19|21
1641957490000|2022-01-12 03:18:10|3234.95|3226.25|3235.23|3226.53|3235.23|3226.53|3234.95|3226.25|4
1641957500000|2022-01-12 03:18:20|3235.24|3226.54|3235.18|3226.48|3235.28|3226.58|3235.11|3226.41|8
1641957510000|2022-01-12 03:18:30|3235.08|3226.38|3235.8|3227.1|3235.8|3227.1|3235.08|3226.38|21
1641957520000|2022-01-12 03:18:40|3235.86|3227.16|3236.72|3228.02|3236.9|3228.2|3235.77|3227.07|19
1641957530000|2022-01-12 03:18:50|3236.71|3228.01|3236.69|3227.99|3236.84|3228.14|3236.45|3227.75|20
1641957540000|2022-01-12 03:19:00|3236.56|3227.86|3237.46|3228.76|3237.49|3228.79|3236.56|3227.86|21
1641957550000|2022-01-12 03:19:10|3236.85|3228.15|3236.97|3228.27|3237.62|3228.92|3236.48|3227.78|22
1641957560000|2022-01-12 03:19:20|3236.92|3228.22|3236.93|3228.23|3237.68|3228.98|3236.78|3228.08|20
1641957570000|2022-01-12 03:19:30|3236.96|3228.26|3237.07|3228.37|3238.2|3229.5|3236.96|3228.26|25
1641957580000|2022-01-12 03:19:40|3237.08|3228.38|3237.38|3228.68|3237.86|3229.16|3237.08|3228.38|20
1641957590000|2022-01-12 03:19:50|3237.48|3228.78|3237.19|3228.49|3237.86|3229.16|3237.19|3228.49|12
1641957600000|2022-01-12 03:20:00|3237.39|3228.69|3237.81|3229.11|3237.88|3229.18|3237.16|3228.46|16
1641957610000|2022-01-12 03:20:10|3237.85|3229.15|3238.6|3229.9|3238.77|3230.07|3237.16|3228.46|23
1641957620000|2022-01-12 03:20:20|3238.58|3229.88|3239.1|3230.4|3239.1|3230.4|3238.58|3229.88|16
1641957630000|2022-01-12 03:20:30|3239.06|3230.36|3239.04|3230.34|3239.08|3230.38|3238.93|3230.23|12
1641957640000|2022-01-12 03:20:40|3239.05|3230.35|3239.38|3230.68|3239.42|3230.72|3239.03|3230.33|23
1641957650000|2022-01-12 03:20:50|3239.39|3230.69|3238.81|3230.11|3239.39|3230.69|3238.66|3229.96|27
1641957660000|2022-01-12 03:21:00|3238.83|3230.13|3238.28|3229.58|3238.87|3230.17|3237.87|3229.17|29
1641957670000|2022-01-12 03:21:10|3238.25|3229.55|3237.83|3229.13|3238.25|3229.55|3237.73|3229.03|33
1641957680000|2022-01-12 03:21:20|3237.88|3229.18|3237.96|3229.26|3238|3229.3|3237.76|3229.06|24
1641957690000|2022-01-12 03:21:30|3237.94|3229.24|3237.9|3229.2|3238.06|3229.36|3237.73|3229.03|22
1641957700000|2022-01-12 03:21:40|3237.99|3229.29|3237.88|3229.18|3238.03|3229.33|3237.71|3229.01|20
1641957710000|2022-01-12 03:21:50|3237.91|3229.21|3238.23|3229.53|3238.38|3229.68|3237.67|3228.97|31
1641957720000|2022-01-12 03:22:00|3238.21|3229.51|3238.24|3229.54|3238.27|3229.57|3238.12|3229.42|29
1641957730000|2022-01-12 03:22:10|3238.27|3229.57|3238.6|3229.9|3238.6|3229.9|3238.1|3229.4|32
1641957740000|2022-01-12 03:22:20|3238.61|3229.91|3239.23|3230.53|3239.51|3230.81|3238.61|3229.91|15
1641957750000|2022-01-12 03:22:30|3239.13|3230.43|3239.25|3230.55|3239.9|3231.2|3239.12|3230.42|25
1641957760000|2022-01-12 03:22:40|3239.3|3230.6|3239.1|3230.4|3239.35|3230.65|3238.95|3230.25|33
1641957770000|2022-01-12 03:22:50|3238.95|3230.25|3238.7|3230|3239.06|3230.36|3238.19|3229.49|30
1641957780000|2022-01-12 03:23:00|3238.73|3230.03|3238.89|3230.19|3239.04|3230.34|3238.73|3230.03|26
1641957790000|2022-01-12 03:23:10|3238.88|3230.18|3238.96|3230.26|3239.1|3230.4|3238.84|3230.14|28
1641957800000|2022-01-12 03:23:20|3238.95|3230.25|3238.05|3229.35|3239.02|3230.32|3237.98|3229.28|27
1641957810000|2022-01-12 03:23:30|3238.03|3229.33|3238.47|3229.77|3238.51|3229.81|3237.96|3229.26|32
1641957820000|2022-01-12 03:23:40|3238.48|3229.78|3238.54|3229.84|3238.65|3229.95|3238.45|3229.75|13
1641957830000|2022-01-12 03:23:50|3238.5|3229.8|3238.41|3229.71|3238.5|3229.8|3238.3|3229.6|18
1641957840000|2022-01-12 03:24:00|3238.4|3229.7|3238.39|3229.69|3238.51|3229.81|3238.36|3229.66|12
1641957850000|2022-01-12 03:24:10|3238.38|3229.68|3238.14|3229.44|3238.5|3229.8|3238.12|3229.42|25
1641957860000|2022-01-12 03:24:20|3238|3229.3|3237.36|3228.66|3238.17|3229.47|3237.09|3228.39|33
1641957870000|2022-01-12 03:24:30|3237.37|3228.67|3236.93|3228.23|3237.4|3228.7|3236.73|3228.03|25
1641957880000|2022-01-12 03:24:40|3237.14|3228.44|3236.74|3228.04|3237.23|3228.53|3236.69|3227.99|31
1641957890000|2022-01-12 03:24:50|3237.22|3228.52|3237.42|3228.72|3237.71|3229.01|3236.99|3228.29|21
1641957900000|2022-01-12 03:25:00|3237.46|3228.76|3237.37|3228.67|3237.66|3228.96|3237.16|3228.46|27
1641957910000|2022-01-12 03:25:10|3237.36|3228.66|3237.72|3229.02|3237.82|3229.12|3237.15|3228.45|29
1641957920000|2022-01-12 03:25:20|3237.57|3228.87|3237.71|3229.01|3238.15|3229.45|3237.57|3228.87|28
1641957930000|2022-01-12 03:25:30|3237.68|3228.98|3237.07|3228.37|3237.68|3228.98|3236.94|3228.24|26
1641957940000|2022-01-12 03:25:40|3237.18|3228.48|3237.6|3228.9|3237.68|3228.98|3237.17|3228.47|28
1641957950000|2022-01-12 03:25:50|3237.54|3228.84|3236.99|3228.29|3237.54|3228.84|3236.99|3228.29|24
1641957960000|2022-01-12 03:26:00|3237.01|3228.31|3236.23|3227.53|3237.01|3228.31|3236.23|3227.53|33
1641957970000|2022-01-12 03:26:10|3236.24|3227.54|3236.67|3227.97|3236.79|3228.09|3236.03|3227.33|28
1641957980000|2022-01-12 03:26:20|3236.66|3227.96|3236.71|3228.01|3236.72|3228.02|3236.51|3227.81|16
1641957990000|2022-01-12 03:26:30|3236.69|3227.99|3236.74|3228.04|3236.77|3228.07|3236.55|3227.85|18
1641958000000|2022-01-12 03:26:40|3236.71|3228.01|3237.26|3228.56|3237.54|3228.84|3236.6|3227.9|31
1641958010000|2022-01-12 03:26:50|3237.25|3228.55|3237.37|3228.67|3237.46|3228.76|3237.19|3228.49|28
1641958020000|2022-01-12 03:27:00|3237.38|3228.68|3238.09|3229.39|3238.15|3229.45|3237.2|3228.5|34
1641958030000|2022-01-12 03:27:10|3238.07|3229.37|3238.18|3229.48|3238.36|3229.66|3237.82|3229.12|32
1641958040000|2022-01-12 03:27:20|3238.24|3229.54|3238.49|3229.79|3238.75|3230.05|3238.24|3229.54|32
1641958050000|2022-01-12 03:27:30|3238.48|3229.78|3238.79|3230.09|3238.83|3230.13|3238.43|3229.73|24
1641958060000|2022-01-12 03:27:40|3238.68|3229.98|3238.87|3230.17|3238.89|3230.19|3238.59|3229.89|16
1641958070000|2022-01-12 03:27:50|3238.83|3230.13|3239.04|3230.34|3239.25|3230.55|3238.55|3229.85|31
1641958080000|2022-01-12 03:28:00|3239.02|3230.32|3239.17|3230.47|3239.27|3230.57|3238.92|3230.22|26
1641958090000|2022-01-12 03:28:10|3239.15|3230.45|3239.3|3230.6|3239.33|3230.63|3239.15|3230.45|23
1641958100000|2022-01-12 03:28:20|3239.2|3230.5|3239.74|3231.04|3239.92|3231.22|3239.1|3230.4|29
1641958110000|2022-01-12 03:28:30|3239.75|3231.05|3239.81|3231.11|3240|3231.3|3239.73|3231.03|14
1641958120000|2022-01-12 03:28:40|3239.83|3231.13|3239.34|3230.64|3239.83|3231.13|3239.34|3230.64|13
1641958130000|2022-01-12 03:28:50|3239.37|3230.67|3240.6|3231.9|3240.98|3232.28|3239.15|3230.45|34
1641958140000|2022-01-12 03:29:00|3240.64|3231.94|3240.2|3231.5|3240.94|3232.24|3240.14|3231.44|24
1641958150000|2022-01-12 03:29:10|3240.23|3231.53|3240.62|3231.92|3240.65|3231.95|3239.92|3231.22|28
1641958160000|2022-01-12 03:29:20|3240.61|3231.91|3240.34|3231.64|3240.61|3231.91|3240.21|3231.51|24
1641958170000|2022-01-12 03:29:30|3240.35|3231.65|3239.88|3231.18|3240.35|3231.65|3239.88|3231.18|12
1641958180000|2022-01-12 03:29:40|3239.97|3231.27|3239.84|3231.14|3240.16|3231.46|3239.77|3231.07|13
1641958190000|2022-01-12 03:29:50|3239.83|3231.13|3239.91|3231.21|3239.92|3231.22|3239.67|3230.97|20
1641958200000|2022-01-12 03:30:00|3239.83|3231.13|3239.7|3231|3239.95|3231.25|3238.94|3230.24|38
1641958210000|2022-01-12 03:30:10|3239.87|3231.17|3239.79|3231.09|3239.99|3231.29|3239.5|3230.8|33
1641958220000|2022-01-12 03:30:20|3239.8|3231.1|3240.14|3231.44|3240.25|3231.55|3239.51|3230.81|29
1641958230000|2022-01-12 03:30:30|3239.92|3231.22|3240.37|3231.67|3240.45|3231.75|3239.79|3231.09|25
1641958240000|2022-01-12 03:30:40|3240.36|3231.66|3240.27|3231.57|3240.5|3231.8|3240.22|3231.52|21
1641958250000|2022-01-12 03:30:50|3240.28|3231.58|3240.62|3231.92|3240.88|3232.18|3240.27|3231.57|32
1641958260000|2022-01-12 03:31:00|3240.47|3231.77|3240.67|3231.97|3241.21|3232.51|3240.47|3231.77|22
1641958270000|2022-01-12 03:31:10|3240.66|3231.96|3240.73|3232.03|3241.15|3232.45|3240.64|3231.94|27
1641958280000|2022-01-12 03:31:20|3240.91|3232.21|3241.61|3232.91|3242.09|3233.39|3240.36|3231.66|28
1641958290000|2022-01-12 03:31:30|3241.55|3232.85|3241.03|3232.33|3242.13|3233.43|3240.92|3232.22|28
1641958300000|2022-01-12 03:31:40|3241|3232.3|3240.94|3232.24|3241.02|3232.32|3240.86|3232.16|26
1641958310000|2022-01-12 03:31:50|3240.95|3232.25|3241.26|3232.56|3241.26|3232.56|3240.57|3231.87|29
1641958320000|2022-01-12 03:32:00|3241.27|3232.57|3241.2|3232.5|3241.3|3232.6|3240.88|3232.18|23
1641958330000|2022-01-12 03:32:10|3241.07|3232.37|3241.18|3232.48|3241.29|3232.59|3240.78|3232.08|27
1641958340000|2022-01-12 03:32:20|3241.2|3232.5|3241.18|3232.48|3241.28|3232.58|3241.11|3232.41|15
1641958350000|2022-01-12 03:32:30|3241.19|3232.49|3241.25|3232.55|3241.27|3232.57|3240.99|3232.29|20
1641958360000|2022-01-12 03:32:40|3241.6|3232.9|3241.46|3232.76|3241.6|3232.9|3240.75|3232.05|28
1641958370000|2022-01-12 03:32:50|3241.39|3232.69|3241.56|3232.86|3241.57|3232.87|3241|3232.3|28
1641958380000|2022-01-12 03:33:00|3241.26|3232.56|3237.59|3228.89|3241.62|3232.92|3237.31|3228.61|37
1641958390000|2022-01-12 03:33:10|3237.56|3228.86|3239.45|3230.75|3239.45|3230.75|3237.45|3228.75|34
1641958400000|2022-01-12 03:33:20|3239.33|3230.63|3239.14|3230.44|3239.42|3230.72|3239.11|3230.41|25
1641958410000|2022-01-12 03:33:30|3239.15|3230.45|3238.83|3230.13|3239.15|3230.45|3238.72|3230.02|31
1641958420000|2022-01-12 03:33:40|3238.85|3230.15|3238.97|3230.27|3239.04|3230.34|3238.75|3230.05|22
1641958430000|2022-01-12 03:33:50|3238.98|3230.28|3239.3|3230.6|3239.31|3230.61|3238.92|3230.22|14
1641958440000|2022-01-12 03:34:00|3239.29|3230.59|3239.08|3230.38|3239.3|3230.6|3239.08|3230.38|13
1641958450000|2022-01-12 03:34:10|3239.04|3230.34|3240.18|3231.48|3240.37|3231.67|3238.65|3229.95|22
1641958460000|2022-01-12 03:34:20|3240.19|3231.49|3241.09|3232.39|3241.33|3232.63|3240.19|3231.49|31
1641958470000|2022-01-12 03:34:30|3241.34|3232.64|3240.96|3232.26|3241.34|3232.64|3240.25|3231.55|26
1641958480000|2022-01-12 03:34:40|3240.44|3231.74|3241.29|3232.59|3241.73|3233.03|3240.44|3231.74|37
1641958490000|2022-01-12 03:34:50|3241.52|3232.82|3241.26|3232.56|3241.52|3232.82|3241.13|3232.43|27
1641958500000|2022-01-12 03:35:00|3241.5|3232.8|3241.42|3232.72|3241.56|3232.86|3241.22|3232.52|14
1641958510000|2022-01-12 03:35:10|3241.3|3232.6|3241.67|3232.97|3241.67|3232.97|3241.15|3232.45|29
1641958520000|2022-01-12 03:35:20|3241.62|3232.92|3241.4|3232.7|3241.62|3232.92|3241.14|3232.44|31
1641958530000|2022-01-12 03:35:30|3241.38|3232.68|3241.82|3233.12|3241.91|3233.21|3241.32|3232.62|30
1641958540000|2022-01-12 03:35:40|3241.85|3233.15|3241.71|3233.01|3242.12|3233.42|3241.55|3232.85|29
1641958550000|2022-01-12 03:35:50|3241.69|3232.99|3243.56|3234.86|3243.68|3234.98|3241.69|3232.99|27
1641958560000|2022-01-12 03:36:00|3243.53|3234.83|3243.27|3234.57|3243.64|3234.94|3243.01|3234.31|22
1641958570000|2022-01-12 03:36:10|3243.12|3234.42|3242.74|3234.04|3243.16|3234.46|3242.52|3233.82|31
1641958580000|2022-01-12 03:36:20|3242.72|3234.02|3243.1|3234.4|3243.1|3234.4|3242.53|3233.83|23
1641958590000|2022-01-12 03:36:30|3243.07|3234.37|3243.22|3234.52|3243.75|3235.05|3242.81|3234.11|34
1641958600000|2022-01-12 03:36:40|3243.27|3234.57|3243.27|3234.57|3243.36|3234.66|3242.82|3234.12|27
1641958610000|2022-01-12 03:36:50|3242.99|3234.29|3243.16|3234.46|3243.43|3234.73|3242.82|3234.12|33
1641958620000|2022-01-12 03:37:00|3243.18|3234.48|3243.12|3234.42|3243.18|3234.48|3242.81|3234.11|26
1641958630000|2022-01-12 03:37:10|3243.11|3234.41|3243.97|3235.27|3243.97|3235.27|3242.75|3234.05|21
1641958640000|2022-01-12 03:37:20|3243.9|3235.2|3243.81|3235.11|3243.9|3235.2|3243.29|3234.59|25
1641958650000|2022-01-12 03:37:30|3243.83|3235.13|3243.41|3234.71|3243.86|3235.16|3243.07|3234.37|33
1641958660000|2022-01-12 03:37:40|3243.44|3234.74|3243.63|3234.93|3243.95|3235.25|3243.34|3234.64|29
1641958670000|2022-01-12 03:37:50|3243.62|3234.92|3243.4|3234.7|3243.62|3234.92|3243.26|3234.56|23
1641958680000|2022-01-12 03:38:00|3243.43|3234.73|3243.47|3234.77|3244.34|3235.64|3243.3|3234.6|26
1641958690000|2022-01-12 03:38:10|3243.52|3234.82|3243.49|3234.79|3243.79|3235.09|3243.47|3234.77|12
1641958700000|2022-01-12 03:38:20|3243.33|3234.63|3243.59|3234.89|3243.84|3235.14|3243.33|3234.63|17
1641958710000|2022-01-12 03:38:30|3243.51|3234.81|3244|3235.3|3244.02|3235.32|3243.36|3234.66|28
1641958720000|2022-01-12 03:38:40|3243.87|3235.17|3243.77|3235.07|3243.91|3235.21|3243.68|3234.98|21
1641958730000|2022-01-12 03:38:50|3243.7|3235|3243.8|3235.1|3243.8|3235.1|3243.63|3234.93|15
1641958740000|2022-01-12 03:39:00|3243.83|3235.13|3244.21|3235.51|3244.24|3235.54|3243.83|3235.13|19
1641958750000|2022-01-12 03:39:10|3244.07|3235.37|3244.39|3235.69|3244.44|3235.74|3244.07|3235.37|22
1641958760000|2022-01-12 03:39:20|3244.38|3235.68|3244.52|3235.82|3244.66|3235.96|3244.27|3235.57|21
1641958770000|2022-01-12 03:39:30|3244.5|3235.8|3244.4|3235.7|3244.62|3235.92|3244.35|3235.65|30
1641958780000|2022-01-12 03:39:40|3244.62|3235.92|3244.61|3235.91|3244.69|3235.99|3244.21|3235.51|29
1641958790000|2022-01-12 03:39:50|3244.62|3235.92|3244.41|3235.71|3244.63|3235.93|3244.4|3235.7|15
1641958800000|2022-01-12 03:40:00|3244.45|3235.75|3243.93|3235.23|3244.65|3235.95|3243.85|3235.15|30
1641958810000|2022-01-12 03:40:10|3243.87|3235.17|3243.85|3235.15|3244.19|3235.49|3243.85|3235.15|26
1641958820000|2022-01-12 03:40:20|3243.92|3235.22|3243.92|3235.22|3244.06|3235.36|3243.72|3235.02|29
1641958830000|2022-01-12 03:40:30|3243.87|3235.17|3243.87|3235.17|3244.03|3235.33|3243.78|3235.08|23
1641958840000|2022-01-12 03:40:40|3243.88|3235.18|3243.94|3235.24|3244.07|3235.37|3243.87|3235.17|18
1641958850000|2022-01-12 03:40:50|3243.88|3235.18|3243.86|3235.16|3244.5|3235.8|3243.68|3234.98|34
1641958860000|2022-01-12 03:41:00|3243.97|3235.27|3243.99|3235.29|3244.2|3235.5|3243.9|3235.2|19
1641958870000|2022-01-12 03:41:10|3244.03|3235.33|3243.96|3235.26|3244.09|3235.39|3243.91|3235.21|27
1641958880000|2022-01-12 03:41:20|3243.99|3235.29|3244.06|3235.36|3244.17|3235.47|3243.8|3235.1|28
1641958890000|2022-01-12 03:41:30|3244.07|3235.37|3244.64|3235.94|3244.64|3235.94|3244|3235.3|17
1641958900000|2022-01-12 03:41:40|3244.16|3235.46|3244.15|3235.45|3244.56|3235.86|3244.03|3235.33|18
1641958910000|2022-01-12 03:41:50|3244.2|3235.5|3244.32|3235.62|3244.33|3235.63|3244.18|3235.48|17
1641958920000|2022-01-12 03:42:00|3244.3|3235.6|3244.04|3235.34|3244.33|3235.63|3243.9|3235.2|18
1641958930000|2022-01-12 03:42:10|3243.97|3235.27|3243.92|3235.22|3244.17|3235.47|3243.76|3235.06|27
1641958940000|2022-01-12 03:42:20|3243.95|3235.25|3244.07|3235.37|3244.11|3235.41|3243.95|3235.25|26
1641958950000|2022-01-12 03:42:30|3244.06|3235.36|3244|3235.3|3244.14|3235.44|3244|3235.3|21
1641958960000|2022-01-12 03:42:40|3244.01|3235.31|3243.96|3235.26|3244.01|3235.31|3243.88|3235.18|13
1641958970000|2022-01-12 03:42:50|3244.01|3235.31|3243.87|3235.17|3244.1|3235.4|3243.54|3234.84|28
1641958980000|2022-01-12 03:43:00|3243.86|3235.16|3244.09|3235.39|3244.09|3235.39|3243.86|3235.16|9
1641958990000|2022-01-12 03:43:10|3244.16|3235.46|3243.97|3235.27|3244.19|3235.49|3243.89|3235.19|27
1641959000000|2022-01-12 03:43:20|3243.95|3235.25|3243.96|3235.26|3244.19|3235.49|3243.88|3235.18|31
1641959010000|2022-01-12 03:43:30|3243.87|3235.17|3243.94|3235.24|3244.02|3235.32|3243.86|3235.16|20
1641959020000|2022-01-12 03:43:40|3243.93|3235.23|3244.22|3235.52|3244.27|3235.57|3243.93|3235.23|24
1641959030000|2022-01-12 03:43:50|3244.2|3235.5|3244.12|3235.42|3244.2|3235.5|3244.06|3235.36|9
1641959040000|2022-01-12 03:44:00|3244.13|3235.43|3244.09|3235.39|3244.14|3235.44|3244.07|3235.37|8
1641959050000|2022-01-12 03:44:10|3243.98|3235.28|3244|3235.3|3244.23|3235.53|3243.88|3235.18|21
1641959060000|2022-01-12 03:44:20|3244.01|3235.31|3244.14|3235.44|3244.21|3235.51|3244.01|3235.31|14
1641959070000|2022-01-12 03:44:30|3244.11|3235.41|3244.16|3235.46|3244.18|3235.48|3244.11|3235.41|15
1641959080000|2022-01-12 03:44:40|3244.17|3235.47|3244.07|3235.37|3244.17|3235.47|3244.07|3235.37|6
1641959090000|2022-01-12 03:44:50|3244.03|3235.33|3243.32|3234.62|3244.09|3235.39|3243.16|3234.46|23
1641959100000|2022-01-12 03:45:00|3243.27|3234.57|3243.15|3234.45|3243.37|3234.67|3242.3|3233.6|27
1641959110000|2022-01-12 03:45:10|3243.05|3234.35|3242.72|3234.02|3243.14|3234.44|3242.51|3233.81|26
1641959120000|2022-01-12 03:45:20|3242.81|3234.11|3242.72|3234.02|3242.81|3234.11|3242.51|3233.81|19
1641959130000|2022-01-12 03:45:30|3242.66|3233.96|3242.68|3233.98|3242.89|3234.19|3242.55|3233.85|20
1641959140000|2022-01-12 03:45:40|3242.69|3233.99|3242.66|3233.96|3242.69|3233.99|3242.5|3233.8|28
1641959150000|2022-01-12 03:45:50|3242.48|3233.78|3242.26|3233.56|3242.58|3233.88|3242.26|3233.56|34
1641959160000|2022-01-12 03:46:00|3242.24|3233.54|3241.95|3233.25|3242.42|3233.72|3241.95|3233.25|34
1641959170000|2022-01-12 03:46:10|3241.96|3233.26|3241.15|3232.45|3242.11|3233.41|3240.73|3232.03|35
1641959180000|2022-01-12 03:46:20|3241.2|3232.5|3241.17|3232.47|3241.31|3232.61|3240.83|3232.13|36
1641959190000|2022-01-12 03:46:30|3241.21|3232.51|3241.12|3232.42|3241.29|3232.59|3241.12|3232.42|26
1641959200000|2022-01-12 03:46:40|3241.13|3232.43|3241.32|3232.62|3241.38|3232.68|3241.05|3232.35|31
1641959210000|2022-01-12 03:46:50|3241.34|3232.64|3241.21|3232.51|3241.34|3232.64|3241.2|3232.5|20
1641959220000|2022-01-12 03:47:00|3241.2|3232.5|3240.72|3232.02|3241.47|3232.77|3240.72|3232.02|28
1641959230000|2022-01-12 03:47:10|3240.79|3232.09|3241.27|3232.57|3241.28|3232.58|3240.66|3231.96|29
1641959240000|2022-01-12 03:47:20|3241.21|3232.51|3241.06|3232.36|3241.21|3232.51|3240.97|3232.27|20
1641959250000|2022-01-12 03:47:30|3241.08|3232.38|3241.22|3232.52|3241.22|3232.52|3240.99|3232.29|19
1641959260000|2022-01-12 03:47:40|3241.21|3232.51|3241.21|3232.51|3241.3|3232.6|3241.2|3232.5|19
1641959270000|2022-01-12 03:47:50|3241.22|3232.52|3241.48|3232.78|3241.58|3232.88|3241.21|3232.51|26
1641959280000|2022-01-12 03:48:00|3241.62|3232.92|3241.1|3232.4|3241.67|3232.97|3241.1|3232.4|23
1641959290000|2022-01-12 03:48:10|3241.01|3232.31|3241.88|3233.18|3241.88|3233.18|3241.01|3232.31|22
1641959300000|2022-01-12 03:48:20|3241.45|3232.75|3241.36|3232.66|3241.6|3232.9|3241.2|3232.5|37
1641959310000|2022-01-12 03:48:30|3241.38|3232.68|3241.41|3232.71|3241.74|3233.04|3241.28|3232.58|30
1641959320000|2022-01-12 03:48:40|3241.36|3232.66|3241.44|3232.74|3241.48|3232.78|3241.27|3232.57|26
1641959330000|2022-01-12 03:48:50|3241.36|3232.66|3241.32|3232.62|3241.46|3232.76|3241.21|3232.51|29
1641959340000|2022-01-12 03:49:00|3241.26|3232.56|3241.03|3232.33|3241.26|3232.56|3240.69|3231.99|23
1641959350000|2022-01-12 03:49:10|3240.86|3232.16|3241|3232.3|3241.03|3232.33|3240.66|3231.96|12
1641959360000|2022-01-12 03:49:20|3241.03|3232.33|3240.85|3232.15|3241.03|3232.33|3240.85|3232.15|8
1641959370000|2022-01-12 03:49:30|3240.75|3232.05|3240.45|3231.75|3240.83|3232.13|3240.45|3231.75|24
1641959380000|2022-01-12 03:49:40|3240.56|3231.86|3240.74|3232.04|3240.74|3232.04|3240.36|3231.66|17
1641959390000|2022-01-12 03:49:50|3240.73|3232.03|3240.64|3231.94|3240.74|3232.04|3240.36|3231.66|30
1641959400000|2022-01-12 03:50:00|3240.61|3231.91|3240.24|3231.54|3240.73|3232.03|3240.24|3231.54|25
1641959410000|2022-01-12 03:50:10|3240.38|3231.68|3240.4|3231.7|3240.65|3231.95|3240.36|3231.66|11
1641959420000|2022-01-12 03:50:20|3240.41|3231.71|3240.55|3231.85|3240.79|3232.09|3240.41|3231.71|9
1641959430000|2022-01-12 03:50:30|3240.45|3231.75|3240.31|3231.61|3240.88|3232.18|3240.31|3231.61|15
1641959440000|2022-01-12 03:50:40|3240.39|3231.69|3240.59|3231.89|3240.86|3232.16|3240.39|3231.69|25
1641959450000|2022-01-12 03:50:50|3240.57|3231.87|3240.68|3231.98|3240.95|3232.25|3240.22|3231.52|38
1641959460000|2022-01-12 03:51:00|3240.66|3231.96|3240.63|3231.93|3240.8|3232.1|3240.26|3231.56|34
1641959470000|2022-01-12 03:51:10|3240.77|3232.07|3240.03|3231.33|3240.77|3232.07|3239.62|3230.92|29
1641959480000|2022-01-12 03:51:20|3240.06|3231.36|3240.11|3231.41|3240.25|3231.55|3239.8|3231.1|28
1641959490000|2022-01-12 03:51:30|3240.13|3231.43|3240.42|3231.72|3240.6|3231.9|3240.1|3231.4|29
1641959500000|2022-01-12 03:51:40|3240.36|3231.66|3240.71|3232.01|3240.82|3232.12|3240.36|3231.66|22
1641959510000|2022-01-12 03:51:50|3241.18|3232.48|3240.78|3232.08|3241.19|3232.49|3240.5|3231.8|33
1641959520000|2022-01-12 03:52:00|3240.8|3232.1|3240.73|3232.03|3241.01|3232.31|3240.71|3232.01|20
1641959530000|2022-01-12 03:52:10|3240.78|3232.08|3240.69|3231.99|3240.98|3232.28|3240.58|3231.88|33
1641959540000|2022-01-12 03:52:20|3240.7|3232|3240.77|3232.07|3240.97|3232.27|3240.7|3232|24
1641959550000|2022-01-12 03:52:30|3240.95|3232.25|3241.34|3232.64|3241.67|3232.97|3240.95|3232.25|26
1641959560000|2022-01-12 03:52:40|3241.33|3232.63|3241.44|3232.74|3241.44|3232.74|3241.33|3232.63|18
1641959570000|2022-01-12 03:52:50|3241.43|3232.73|3241.33|3232.63|3241.45|3232.75|3241.25|3232.55|25
1641959580000|2022-01-12 03:53:00|3241.34|3232.64|3241.36|3232.66|3241.42|3232.72|3241.33|3232.63|19
1641959590000|2022-01-12 03:53:10|3241.35|3232.65|3240.71|3232.01|3241.35|3232.65|3240.71|3232.01|15
1641959600000|2022-01-12 03:53:20|3240.61|3231.91|3239.89|3231.19|3240.61|3231.91|3239.89|3231.19|23
1641959610000|2022-01-12 03:53:30|3239.9|3231.2|3239.88|3231.18|3239.9|3231.2|3239.63|3230.93|20
1641959620000|2022-01-12 03:53:40|3239.9|3231.2|3240.03|3231.33|3240.19|3231.49|3239.81|3231.11|32
1641959630000|2022-01-12 03:53:50|3240.02|3231.32|3239.9|3231.2|3240.07|3231.37|3239.69|3230.99|23
1641959640000|2022-01-12 03:54:00|3239.91|3231.21|3240.1|3231.4|3240.22|3231.52|3239.78|3231.08|26
1641959650000|2022-01-12 03:54:10|3240.06|3231.36|3240.29|3231.59|3240.49|3231.79|3239.95|3231.25|36
1641959670000|2022-01-12 03:54:30|3240.28|3231.58|3240.14|3231.44|3240.37|3231.67|3240.14|3231.44|8
1641959680000|2022-01-12 03:54:40|3240.09|3231.39|3239.94|3231.24|3240.12|3231.42|3239.81|3231.11|18
1641959690000|2022-01-12 03:54:50|3239.98|3231.28|3240.07|3231.37|3240.22|3231.52|3239.83|3231.13|25
1641959700000|2022-01-12 03:55:00|3239.96|3231.26|3239.72|3231.02|3240.13|3231.43|3239.72|3231.02|33
1641959710000|2022-01-12 03:55:10|3239.87|3231.17|3239.8|3231.1|3239.9|3231.2|3239.39|3230.69|20
1641959720000|2022-01-12 03:55:20|3239.81|3231.11|3239.03|3230.33|3239.89|3231.19|3239.03|3230.33|25
1641959730000|2022-01-12 03:55:30|3238.93|3230.23|3238.89|3230.19|3238.98|3230.28|3238.58|3229.88|25
1641959740000|2022-01-12 03:55:40|3238.81|3230.11|3238.91|3230.21|3239.13|3230.43|3238.8|3230.1|22
1641959750000|2022-01-12 03:55:50|3238.99|3230.29|3237.91|3229.21|3239.14|3230.44|3237.68|3228.98|32
1641959760000|2022-01-12 03:56:00|3237.95|3229.25|3238.05|3229.35|3238.05|3229.35|3237.8|3229.1|24
1641959770000|2022-01-12 03:56:10|3238.04|3229.34|3238.08|3229.38|3238.19|3229.49|3237.75|3229.05|36
1641959780000|2022-01-12 03:56:20|3238.07|3229.37|3237.98|3229.28|3238.09|3229.39|3237.91|3229.21|27
1641959790000|2022-01-12 03:56:30|3237.96|3229.26|3239.06|3230.36|3239.06|3230.36|3237.89|3229.19|25
1641959800000|2022-01-12 03:56:40|3239.52|3230.82|3239.51|3230.81|3239.52|3230.82|3238.93|3230.23|26
1641959810000|2022-01-12 03:56:50|3239.11|3230.41|3238.81|3230.11|3239.11|3230.41|3238.78|3230.08|32
1641959820000|2022-01-12 03:57:00|3238.82|3230.12|3238.91|3230.21|3239.34|3230.64|3238.67|3229.97|31
1641959830000|2022-01-12 03:57:10|3238.86|3230.16|3240.1|3231.4|3240.21|3231.51|3238.82|3230.12|38
1641959840000|2022-01-12 03:57:20|3239.75|3231.05|3239.38|3230.68|3240.16|3231.46|3239.38|3230.68|32
1641959850000|2022-01-12 03:57:30|3239.67|3230.97|3239.69|3230.99|3240.15|3231.45|3239.42|3230.72|27
1641959860000|2022-01-12 03:57:40|3239.7|3231|3239.69|3230.99|3240.2|3231.5|3239.56|3230.86|34
1641959870000|2022-01-12 03:57:50|3239.75|3231.05|3239.8|3231.1|3240.2|3231.5|3239.53|3230.83|26
1641959880000|2022-01-12 03:58:00|3240.09|3231.39|3239.69|3230.99|3240.11|3231.41|3239.6|3230.9|23
1641959890000|2022-01-12 03:58:10|3240.03|3231.33|3239.83|3231.13|3240.33|3231.63|3239.41|3230.71|26
1641959900000|2022-01-12 03:58:20|3239.91|3231.21|3239.71|3231.01|3240.49|3231.79|3239.27|3230.57|24
1641959910000|2022-01-12 03:58:30|3239.41|3230.71|3239.73|3231.03|3239.81|3231.11|3239.4|3230.7|33
1641959920000|2022-01-12 03:58:40|3239.74|3231.04|3239.78|3231.08|3239.9|3231.2|3239.73|3231.03|20
1641959930000|2022-01-12 03:58:50|3239.74|3231.04|3239.77|3231.07|3239.87|3231.17|3239.49|3230.79|24
1641959940000|2022-01-12 03:59:00|3239.87|3231.17|3239.35|3230.65|3239.9|3231.2|3239.23|3230.53|34
1641959950000|2022-01-12 03:59:10|3239.15|3230.45|3239.55|3230.85|3239.68|3230.98|3239.07|3230.37|34
1641959960000|2022-01-12 03:59:20|3239.48|3230.78|3239.54|3230.84|3239.6|3230.9|3239.48|3230.78|12
1641959970000|2022-01-12 03:59:30|3239.57|3230.87|3239.54|3230.84|3239.79|3231.09|3239.34|3230.64|29
1641959980000|2022-01-12 03:59:40|3239.51|3230.81|3239.63|3230.93|3239.63|3230.93|3239.39|3230.69|26
1641959990000|2022-01-12 03:59:50|3239.64|3230.94|3239.8|3231.1|3239.82|3231.12|3239.64|3230.94|13
1641960000000|2022-01-12 04:00:00|3239.82|3231.12|3241.06|3232.36|3241.17|3232.47|3239.82|3231.12|31
1641960010000|2022-01-12 04:00:10|3241.11|3232.41|3241.29|3232.59|3241.29|3232.59|3241.11|3232.41|26
1641960020000|2022-01-12 04:00:20|3241.22|3232.52|3241.24|3232.54|3241.32|3232.62|3241.08|3232.38|25
1641960030000|2022-01-12 04:00:30|3241.16|3232.46|3241.74|3233.04|3241.74|3233.04|3241.16|3232.46|9
1641960040000|2022-01-12 04:00:40|3241.58|3232.88|3241.56|3232.86|3242.03|3233.33|3241.17|3232.47|31
1641960050000|2022-01-12 04:00:50|3241.47|3232.77|3241.24|3232.54|3241.61|3232.91|3241.24|3232.54|35
1641960060000|2022-01-12 04:01:00|3241.33|3232.63|3241.37|3232.67|3241.72|3233.02|3241.28|3232.58|30
1641960070000|2022-01-12 04:01:10|3241.25|3232.55|3241.54|3232.84|3241.54|3232.84|3241.25|3232.55|5
1641960080000|2022-01-12 04:01:20|3241.58|3232.88|3240.85|3232.15|3241.58|3232.88|3240.49|3231.79|34
1641960090000|2022-01-12 04:01:30|3240.86|3232.16|3240.95|3232.25|3241.15|3232.45|3240.82|3232.12|28
1641960100000|2022-01-12 04:01:40|3240.96|3232.26|3241.05|3232.35|3241.1|3232.4|3240.88|3232.18|27
1641960110000|2022-01-12 04:01:50|3241|3232.3|3241.04|3232.34|3241.17|3232.47|3241|3232.3|25
1641960120000|2022-01-12 04:02:00|3241|3232.3|3240.63|3231.93|3241.07|3232.37|3240.41|3231.71|25
1641960130000|2022-01-12 04:02:10|3240.69|3231.99|3239.67|3230.97|3240.7|3232|3239.19|3230.49|35
1641960140000|2022-01-12 04:02:20|3239.69|3230.99|3239.88|3231.18|3239.9|3231.2|3239.53|3230.83|35
1641960150000|2022-01-12 04:02:30|3239.89|3231.19|3239.86|3231.16|3240.14|3231.44|3239.73|3231.03|28
1641960160000|2022-01-12 04:02:40|3239.84|3231.14|3240.01|3231.31|3240.04|3231.34|3239.81|3231.11|26
1641960170000|2022-01-12 04:02:50|3239.95|3231.25|3240.3|3231.6|3240.41|3231.71|3239.68|3230.98|34
1641960180000|2022-01-12 04:03:00|3240.38|3231.68|3240.2|3231.5|3240.38|3231.68|3239.98|3231.28|27
1641960190000|2022-01-12 04:03:10|3240.19|3231.49|3239.8|3231.1|3240.19|3231.49|3239.53|3230.83|30
1641960200000|2022-01-12 04:03:20|3239.81|3231.11|3239.53|3230.83|3240.05|3231.35|3239.31|3230.61|29
1641960210000|2022-01-12 04:03:30|3239.43|3230.73|3239.76|3231.06|3239.76|3231.06|3239.43|3230.73|27
1641960220000|2022-01-12 04:03:40|3239.73|3231.03|3239.61|3230.91|3239.79|3231.09|3239.6|3230.9|26
1641960230000|2022-01-12 04:03:50|3239.57|3230.87|3239.8|3231.1|3239.8|3231.1|3239.54|3230.84|36
1641960240000|2022-01-12 04:04:00|3239.82|3231.12|3239.7|3231|3239.87|3231.17|3239.7|3231|31
1641960250000|2022-01-12 04:04:10|3239.72|3231.02|3239.12|3230.42|3239.75|3231.05|3239|3230.3|36
1641960260000|2022-01-12 04:04:20|3239.08|3230.38|3238.97|3230.27|3239.16|3230.46|3238.94|3230.24|31
1641960270000|2022-01-12 04:04:30|3238.95|3230.25|3239.12|3230.42|3239.45|3230.75|3238.9|3230.2|33
1641960280000|2022-01-12 04:04:40|3239.15|3230.45|3238.72|3230.02|3239.31|3230.61|3238.53|3229.83|33
1641960290000|2022-01-12 04:04:50|3238.74|3230.04|3238.71|3230.01|3239.2|3230.5|3238.2|3229.5|37
1641960300000|2022-01-12 04:05:00|3238.68|3229.98|3239.55|3230.85|3239.63|3230.93|3238.68|3229.98|32
1641960310000|2022-01-12 04:05:10|3239.81|3231.11|3241.58|3232.88|3241.63|3232.93|3239.61|3230.91|32
1641960320000|2022-01-12 04:05:20|3241.56|3232.86|3241.44|3232.74|3241.6|3232.9|3240.99|3232.29|31
1641960330000|2022-01-12 04:05:30|3241.39|3232.69|3241.3|3232.6|3241.57|3232.87|3241.23|3232.53|24
1641960340000|2022-01-12 04:05:40|3241.32|3232.62|3241.45|3232.75|3241.64|3232.94|3241.3|3232.6|24
1641960350000|2022-01-12 04:05:50|3241.43|3232.73|3241.43|3232.73|3241.64|3232.94|3241.18|3232.48|19
1641960360000|2022-01-12 04:06:00|3241.64|3232.94|3241.72|3233.02|3241.83|3233.13|3241.08|3232.38|17
1641960370000|2022-01-12 04:06:10|3241.79|3233.09|3241.8|3233.1|3242.14|3233.44|3241.58|3232.88|32
1641960380000|2022-01-12 04:06:20|3241.84|3233.14|3241.76|3233.06|3242.2|3233.5|3241.49|3232.79|31
1641960390000|2022-01-12 04:06:30|3241.84|3233.14|3241.88|3233.18|3241.99|3233.29|3241.84|3233.14|19
1641960400000|2022-01-12 04:06:40|3242.05|3233.35|3242.55|3233.85|3242.68|3233.98|3241.74|3233.04|21
1641960410000|2022-01-12 04:06:50|3242.59|3233.89|3242.61|3233.91|3242.61|3233.91|3242.58|3233.88|15
1641960420000|2022-01-12 04:07:00|3242.59|3233.89|3242.6|3233.9|3242.74|3234.04|3242.59|3233.89|8
1641960430000|2022-01-12 04:07:10|3242.66|3233.96|3242.92|3234.22|3242.95|3234.25|3242.66|3233.96|23
1641960440000|2022-01-12 04:07:20|3242.91|3234.21|3243.08|3234.38|3243.73|3235.03|3242.78|3234.08|16
1641960450000|2022-01-12 04:07:30|3243.17|3234.47|3244.44|3235.74|3244.5|3235.8|3243.08|3234.38|27
1641960460000|2022-01-12 04:07:40|3244.24|3235.54|3244.85|3236.15|3244.94|3236.24|3244.07|3235.37|27
1641960470000|2022-01-12 04:07:50|3244.66|3235.96|3244.54|3235.84|3245.16|3236.46|3244.35|3235.65|36
1641960480000|2022-01-12 04:08:00|3244.6|3235.9|3244.97|3236.27|3245.04|3236.34|3244.58|3235.88|20
1641960490000|2022-01-12 04:08:10|3245.18|3236.48|3245.36|3236.66|3245.47|3236.77|3245|3236.3|19
1641960500000|2022-01-12 04:08:20|3245.12|3236.42|3245.67|3236.97|3245.9|3237.2|3244.95|3236.25|28
1641960510000|2022-01-12 04:08:30|3245.93|3237.23|3245.9|3237.2|3245.93|3237.23|3245.43|3236.73|22
1641960520000|2022-01-12 04:08:40|3245.79|3237.09|3245.95|3237.25|3245.96|3237.26|3245.79|3237.09|11
1641960530000|2022-01-12 04:08:50|3246.03|3237.33|3246.65|3237.95|3247.16|3238.46|3245.95|3237.25|24
1641960540000|2022-01-12 04:09:00|3246.23|3237.53|3246.61|3237.91|3246.79|3238.09|3246.23|3237.53|30
1641960550000|2022-01-12 04:09:10|3246.68|3237.98|3247.3|3238.6|3247.3|3238.6|3246.57|3237.87|28
1641960560000|2022-01-12 04:09:20|3247.13|3238.43|3247.88|3239.18|3248.42|3239.72|3247.13|3238.43|36
1641960570000|2022-01-12 04:09:30|3248|3239.3|3247.69|3238.99|3248|3239.3|3247.51|3238.81|38
1641960580000|2022-01-12 04:09:40|3247.56|3238.86|3247.7|3239|3247.77|3239.07|3247.43|3238.73|33
1641960590000|2022-01-12 04:09:50|3247.73|3239.03|3246.97|3238.27|3247.77|3239.07|3246.7|3238|35
1641960600000|2022-01-12 04:10:00|3246.98|3238.28|3246.94|3238.24|3247.1|3238.4|3246.82|3238.12|32
1641960610000|2022-01-12 04:10:10|3246.79|3238.09|3245.8|3237.1|3247.21|3238.51|3245.8|3237.1|33
1641960620000|2022-01-12 04:10:20|3245.79|3237.09|3246.16|3237.46|3246.66|3237.96|3245.77|3237.07|33
1641960630000|2022-01-12 04:10:30|3246.14|3237.44|3246.25|3237.55|3246.36|3237.66|3245.88|3237.18|26
1641960640000|2022-01-12 04:10:40|3246.16|3237.46|3246.28|3237.58|3246.46|3237.76|3246.02|3237.32|33
1641960650000|2022-01-12 04:10:50|3246.26|3237.56|3246.03|3237.33|3246.26|3237.56|3245.7|3237|27
1641960660000|2022-01-12 04:11:00|3246.02|3237.32|3245.63|3236.93|3246.03|3237.33|3245.54|3236.84|31
1641960670000|2022-01-12 04:11:10|3245.64|3236.94|3244.54|3235.84|3245.73|3237.03|3244.54|3235.84|30
1641960680000|2022-01-12 04:11:20|3244.5|3235.8|3245.04|3236.34|3245.15|3236.45|3244.5|3235.8|35
1641960690000|2022-01-12 04:11:30|3244.92|3236.22|3244.39|3235.69|3244.99|3236.29|3244.39|3235.69|33
1641960700000|2022-01-12 04:11:40|3244.38|3235.68|3243.56|3234.86|3244.41|3235.71|3243.32|3234.62|32
1641960710000|2022-01-12 04:11:50|3243.55|3234.85|3243.77|3235.07|3244.08|3235.38|3243.54|3234.84|35
1641960720000|2022-01-12 04:12:00|3243.78|3235.08|3242.39|3233.69|3243.82|3235.12|3242.39|3233.69|35
1641960730000|2022-01-12 04:12:10|3242.38|3233.68|3242.4|3233.7|3242.47|3233.77|3242.18|3233.48|33
1641960740000|2022-01-12 04:12:20|3242.41|3233.71|3242.35|3233.65|3242.49|3233.79|3242.26|3233.56|27
1641960750000|2022-01-12 04:12:30|3242.36|3233.66|3241.97|3233.27|3242.36|3233.66|3241.92|3233.22|31
1641960760000|2022-01-12 04:12:40|3242.04|3233.34|3241.51|3232.81|3242.05|3233.35|3241.41|3232.71|33
1641960770000|2022-01-12 04:12:50|3241.44|3232.74|3241.21|3232.51|3241.5|3232.8|3240.99|3232.29|34
1641960780000|2022-01-12 04:13:00|3241.32|3232.62|3240.66|3231.96|3241.32|3232.62|3240.56|3231.86|31
1641960790000|2022-01-12 04:13:10|3240.55|3231.85|3240.07|3231.37|3240.55|3231.85|3240.03|3231.33|34
1641960800000|2022-01-12 04:13:20|3240.1|3231.4|3239.74|3231.04|3240.14|3231.44|3239.08|3230.38|26
1641960810000|2022-01-12 04:13:30|3239.75|3231.05|3240.02|3231.32|3240.26|3231.56|3239.74|3231.04|25
1641960820000|2022-01-12 04:13:40|3240.07|3231.37|3239.81|3231.11|3240.33|3231.63|3239.8|3231.1|25
1641960830000|2022-01-12 04:13:50|3239.82|3231.12|3240.04|3231.34|3240.46|3231.76|3239.82|3231.12|36
1641960840000|2022-01-12 04:14:00|3240.1|3231.4|3239.91|3231.21|3240.1|3231.4|3239.83|3231.13|30
1641960850000|2022-01-12 04:14:10|3239.95|3231.25|3240.35|3231.65|3240.64|3231.94|3239.74|3231.04|28
1641960860000|2022-01-12 04:14:20|3240.42|3231.72|3241.02|3232.32|3241.11|3232.41|3240.42|3231.72|28
1641960870000|2022-01-12 04:14:30|3240.98|3232.28|3241.55|3232.85|3241.55|3232.85|3240.87|3232.17|22
1641960880000|2022-01-12 04:14:40|3241.58|3232.88|3241.89|3233.19|3242.45|3233.75|3241.38|3232.68|19
1641960890000|2022-01-12 04:14:50|3241.92|3233.22|3241.48|3232.78|3241.92|3233.22|3241.48|3232.78|19
1641960900000|2022-01-12 04:15:00|3241.47|3232.77|3241.54|3232.84|3241.78|3233.08|3241.44|3232.74|28
1641960910000|2022-01-12 04:15:10|3241.52|3232.82|3241.59|3232.89|3242.02|3233.32|3241.46|3232.76|34
1641960920000|2022-01-12 04:15:20|3241.57|3232.87|3241.58|3232.88|3241.62|3232.92|3241.42|3232.72|32
1641960930000|2022-01-12 04:15:30|3241.55|3232.85|3240.62|3231.92|3241.61|3232.91|3240.62|3231.92|36
1641960940000|2022-01-12 04:15:40|3240.58|3231.88|3240.3|3231.6|3240.72|3232.02|3240.3|3231.6|34
1641960950000|2022-01-12 04:15:50|3240.35|3231.65|3240.54|3231.84|3240.6|3231.9|3240.32|3231.62|22
1641960960000|2022-01-12 04:16:00|3240.51|3231.81|3240.56|3231.86|3240.62|3231.92|3240.48|3231.78|28
1641960970000|2022-01-12 04:16:10|3240.62|3231.92|3239.73|3231.03|3240.62|3231.92|3239.73|3231.03|23
1641960980000|2022-01-12 04:16:20|3239.75|3231.05|3240.04|3231.34|3241.12|3232.42|3239.57|3230.87|32
1641960990000|2022-01-12 04:16:30|3240.03|3231.33|3238.86|3230.16|3240.03|3231.33|3238.83|3230.13|36
1641961000000|2022-01-12 04:16:40|3238.75|3230.05|3238.96|3230.26|3238.99|3230.29|3238.75|3230.05|22
1641961010000|2022-01-12 04:16:50|3239.16|3230.46|3239.17|3230.47|3239.32|3230.62|3239.04|3230.34|31
1641961020000|2022-01-12 04:17:00|3239.21|3230.51|3239.09|3230.39|3239.46|3230.76|3239.06|3230.36|31
1641961030000|2022-01-12 04:17:10|3239.11|3230.41|3239.1|3230.4|3239.17|3230.47|3238.94|3230.24|29
1641961040000|2022-01-12 04:17:20|3239.06|3230.36|3238.71|3230.01|3239.06|3230.36|3238.59|3229.89|25
1641961050000|2022-01-12 04:17:30|3238.74|3230.04|3238.96|3230.26|3238.99|3230.29|3238.57|3229.87|30
1641961060000|2022-01-12 04:17:40|3238.95|3230.25|3239.04|3230.34|3239.12|3230.42|3238.95|3230.25|28
1641961070000|2022-01-12 04:17:50|3239.07|3230.37|3239.05|3230.35|3239.13|3230.43|3238.97|3230.27|27
1641961080000|2022-01-12 04:18:00|3239.04|3230.34|3238.75|3230.05|3239.07|3230.37|3238.7|3230|22
1641961090000|2022-01-12 04:18:10|3238.78|3230.08|3238.71|3230.01|3238.82|3230.12|3238.54|3229.84|25
1641961100000|2022-01-12 04:18:20|3238.65|3229.95|3238.85|3230.15|3238.87|3230.17|3238.29|3229.59|37
1641961110000|2022-01-12 04:18:30|3238.78|3230.08|3238.87|3230.17|3239.07|3230.37|3238.78|3230.08|29
1641961120000|2022-01-12 04:18:40|3238.88|3230.18|3238.07|3229.37|3238.95|3230.25|3238.02|3229.32|30
1641961130000|2022-01-12 04:18:50|3237.92|3229.22|3238.3|3229.6|3238.43|3229.73|3237.92|3229.22|29
1641961140000|2022-01-12 04:19:00|3238.42|3229.72|3238.39|3229.69|3238.96|3230.26|3238.33|3229.63|34
1641961150000|2022-01-12 04:19:10|3238.36|3229.66|3238.54|3229.84|3238.54|3229.84|3238.25|3229.55|30
1641961160000|2022-01-12 04:19:20|3238.46|3229.76|3238.27|3229.57|3238.54|3229.84|3238.27|3229.57|26
1641961170000|2022-01-12 04:19:30|3238.28|3229.58|3238.45|3229.75|3238.51|3229.81|3238.27|3229.57|26
1641961180000|2022-01-12 04:19:40|3238.43|3229.73|3238.45|3229.75|3238.72|3230.02|3238.43|3229.73|19
1641961190000|2022-01-12 04:19:50|3238.47|3229.77|3238.78|3230.08|3238.97|3230.27|3238.38|3229.68|28
1641961200000|2022-01-12 04:20:00|3238.76|3230.06|3238.45|3229.75|3238.76|3230.06|3238.45|3229.75|28
1641961210000|2022-01-12 04:20:10|3238.46|3229.76|3238.6|3229.9|3238.63|3229.93|3238.44|3229.74|19
1641961220000|2022-01-12 04:20:20|3238.61|3229.91|3238.7|3230|3238.74|3230.04|3238.59|3229.89|24
1641961230000|2022-01-12 04:20:30|3238.67|3229.97|3238.71|3230.01|3238.76|3230.06|3238.51|3229.81|25
1641961240000|2022-01-12 04:20:40|3238.69|3229.99|3238.62|3229.92|3238.73|3230.03|3238.2|3229.5|30
1641961250000|2022-01-12 04:20:50|3238.61|3229.91|3238.6|3229.9|3238.73|3230.03|3238.52|3229.82|32
1641961260000|2022-01-12 04:21:00|3238.59|3229.89|3239.16|3230.46|3239.29|3230.59|3238.56|3229.86|33
1641961270000|2022-01-12 04:21:10|3238.87|3230.17|3238.31|3229.61|3238.87|3230.17|3238.29|3229.59|35
1641961280000|2022-01-12 04:21:20|3238.36|3229.66|3238.36|3229.66|3238.58|3229.88|3238.26|3229.56|33
1641961290000|2022-01-12 04:21:30|3238.35|3229.65|3238.62|3229.92|3238.77|3230.07|3238.32|3229.62|34
1641961300000|2022-01-12 04:21:40|3238.58|3229.88|3238.89|3230.19|3239.15|3230.45|3238.48|3229.78|26
1641961310000|2022-01-12 04:21:50|3238.87|3230.17|3238.79|3230.09|3238.87|3230.17|3238.33|3229.63|28
1641961320000|2022-01-12 04:22:00|3238.77|3230.07|3238.79|3230.09|3238.8|3230.1|3238.74|3230.04|20
1641961330000|2022-01-12 04:22:10|3238.77|3230.07|3238.74|3230.04|3239.23|3230.53|3238.73|3230.03|27
1641961340000|2022-01-12 04:22:20|3238.75|3230.05|3238.65|3229.95|3238.87|3230.17|3238.65|3229.95|23
1641961350000|2022-01-12 04:22:30|3238.66|3229.96|3238.99|3230.29|3238.99|3230.29|3238.66|3229.96|21
1641961360000|2022-01-12 04:22:40|3238.95|3230.25|3239.27|3230.57|3239.37|3230.67|3238.92|3230.22|21
1641961370000|2022-01-12 04:22:50|3239.25|3230.55|3239.19|3230.49|3239.25|3230.55|3239.19|3230.49|7
1641961380000|2022-01-12 04:23:00|3239.23|3230.53|3239.16|3230.46|3239.33|3230.63|3239.1|3230.4|12
1641961390000|2022-01-12 04:23:10|3239.18|3230.48|3239.85|3231.15|3239.91|3231.21|3239.18|3230.48|18
1641961400000|2022-01-12 04:23:20|3239.86|3231.16|3239.02|3230.32|3240.15|3231.45|3238.7|3230|29
1641961410000|2022-01-12 04:23:30|3238.91|3230.21|3239.07|3230.37|3239.39|3230.69|3238.91|3230.21|26
1641961420000|2022-01-12 04:23:40|3239.05|3230.35|3239.09|3230.39|3239.42|3230.72|3238.97|3230.27|30
1641961430000|2022-01-12 04:23:50|3238.92|3230.22|3239.16|3230.46|3239.39|3230.69|3238.92|3230.22|28
1641961440000|2022-01-12 04:24:00|3239.27|3230.57|3240.15|3231.45|3240.15|3231.45|3239.01|3230.31|25
1641961450000|2022-01-12 04:24:10|3240.21|3231.51|3240.06|3231.36|3240.52|3231.82|3240.03|3231.33|35
1641961460000|2022-01-12 04:24:20|3240.05|3231.35|3241.03|3232.33|3241.16|3232.46|3240.01|3231.31|33
1641961470000|2022-01-12 04:24:30|3241|3232.3|3241.22|3232.52|3241.26|3232.56|3240.75|3232.05|28
1641961480000|2022-01-12 04:24:40|3241.16|3232.46|3241.21|3232.51|3242.3|3233.6|3241.16|3232.46|33
1641961490000|2022-01-12 04:24:50|3241.35|3232.65|3241.3|3232.6|3241.54|3232.84|3241.06|3232.36|35
1641961500000|2022-01-12 04:25:00|3241.36|3232.66|3241.37|3232.67|3241.52|3232.82|3241.23|3232.53|19
1641961510000|2022-01-12 04:25:10|3241.35|3232.65|3240.8|3232.1|3241.45|3232.75|3240.52|3231.82|31
1641961520000|2022-01-12 04:25:20|3240.83|3232.13|3241.02|3232.32|3241.02|3232.32|3240.58|3231.88|28
1641961530000|2022-01-12 04:25:30|3241.2|3232.5|3240.96|3232.26|3241.32|3232.62|3240.96|3232.26|23
1641961540000|2022-01-12 04:25:40|3241.07|3232.37|3240.53|3231.83|3241.07|3232.37|3240.48|3231.78|30
1641961550000|2022-01-12 04:25:50|3240.56|3231.86|3240.6|3231.9|3240.72|3232.02|3240.44|3231.74|27
1641961560000|2022-01-12 04:26:00|3240.61|3231.91|3239.47|3230.77|3240.7|3232|3239.37|3230.67|30
1641961570000|2022-01-12 04:26:10|3239.48|3230.78|3239.59|3230.89|3239.98|3231.28|3239.3|3230.6|31
1641961580000|2022-01-12 04:26:20|3239.58|3230.88|3239.28|3230.58|3239.63|3230.93|3239.22|3230.52|29
1641961590000|2022-01-12 04:26:30|3239.48|3230.78|3238.65|3229.95|3239.6|3230.9|3238.65|3229.95|30
1641961600000|2022-01-12 04:26:40|3238.64|3229.94|3239.08|3230.38|3239.12|3230.42|3238.57|3229.87|32
1641961610000|2022-01-12 04:26:50|3239.02|3230.32|3238.93|3230.23|3239.24|3230.54|3238.75|3230.05|36
1641961620000|2022-01-12 04:27:00|3239.05|3230.35|3239.1|3230.4|3239.27|3230.57|3238.96|3230.26|33
1641961630000|2022-01-12 04:27:10|3238.99|3230.29|3239.23|3230.53|3239.29|3230.59|3238.99|3230.29|22
1641961640000|2022-01-12 04:27:20|3239.12|3230.42|3239.09|3230.39|3239.4|3230.7|3239.08|3230.38|22
1641961650000|2022-01-12 04:27:30|3239.11|3230.41|3239.25|3230.55|3239.39|3230.69|3238.92|3230.22|14
1641961660000|2022-01-12 04:27:40|3239.29|3230.59|3238.75|3230.05|3239.34|3230.64|3238.74|3230.04|14
1641961670000|2022-01-12 04:27:50|3238.81|3230.11|3238.02|3229.32|3238.81|3230.11|3237.97|3229.27|16
1641961680000|2022-01-12 04:28:00|3237.95|3229.25|3237.98|3229.28|3238.15|3229.45|3237.89|3229.19|19
1641961690000|2022-01-12 04:28:10|3237.96|3229.26|3234.22|3225.52|3237.96|3229.26|3234.22|3225.52|17
1641961700000|2022-01-12 04:28:20|3234.09|3225.39|3234.43|3225.73|3234.68|3225.98|3233.82|3225.12|35
1641961710000|2022-01-12 04:28:30|3234.21|3225.51|3234.36|3225.66|3234.52|3225.82|3234.02|3225.32|29
1641961720000|2022-01-12 04:28:40|3234.29|3225.59|3232.13|3223.43|3234.42|3225.72|3232.06|3223.36|33
1641961730000|2022-01-12 04:28:50|3232.12|3223.42|3232.15|3223.45|3232.19|3223.49|3231.1|3222.4|37
1641961740000|2022-01-12 04:29:00|3232.19|3223.49|3232.49|3223.79|3232.61|3223.91|3231.63|3222.93|39
1641961750000|2022-01-12 04:29:10|3232.59|3223.89|3232.57|3223.87|3232.9|3224.2|3232.57|3223.87|37
1641961760000|2022-01-12 04:29:20|3232.54|3223.84|3232.69|3223.99|3232.88|3224.18|3232.47|3223.77|24
1641961770000|2022-01-12 04:29:30|3232.62|3223.92|3231.56|3222.86|3232.91|3224.21|3231.41|3222.71|34
1641961780000|2022-01-12 04:29:40|3231.54|3222.84|3231.59|3222.89|3231.66|3222.96|3231.07|3222.37|37
1641961790000|2022-01-12 04:29:50|3231.57|3222.87|3232.08|3223.38|3232.08|3223.38|3231.51|3222.81|29
1641961800000|2022-01-12 04:30:00|3232.26|3223.56|3230.75|3222.05|3232.3|3223.6|3230.68|3221.98|33
1641961810000|2022-01-12 04:30:10|3230.77|3222.07|3230.94|3222.24|3231.07|3222.37|3230.64|3221.94|37
1641961820000|2022-01-12 04:30:20|3230.95|3222.25|3231.04|3222.34|3231.14|3222.44|3230.82|3222.12|33
1641961830000|2022-01-12 04:30:30|3231.29|3222.59|3230.97|3222.27|3231.32|3222.62|3230.65|3221.95|30
1641961840000|2022-01-12 04:30:40|3230.95|3222.25|3230.69|3221.99|3231.02|3222.32|3230.46|3221.76|15
1641961850000|2022-01-12 04:30:50|3230.56|3221.86|3230.82|3222.12|3230.97|3222.27|3230.56|3221.86|20
1641961860000|2022-01-12 04:31:00|3230.88|3222.18|3231.08|3222.38|3231.41|3222.71|3230.87|3222.17|27
1641961870000|2022-01-12 04:31:10|3231.2|3222.5|3231.29|3222.59|3231.41|3222.71|3231.07|3222.37|24
1641961880000|2022-01-12 04:31:20|3231.38|3222.68|3231.11|3222.41|3231.39|3222.69|3231.11|3222.41|22
1641961890000|2022-01-12 04:31:30|3231.06|3222.36|3231.27|3222.57|3231.36|3222.66|3230.95|3222.25|24
1641961900000|2022-01-12 04:31:40|3231.29|3222.59|3231.24|3222.54|3231.32|3222.62|3231.13|3222.43|31
1641961910000|2022-01-12 04:31:50|3231.26|3222.56|3231.28|3222.58|3231.44|3222.74|3231.18|3222.48|29
1641961920000|2022-01-12 04:32:00|3231.25|3222.55|3231.25|3222.55|3231.58|3222.88|3231.16|3222.46|32
1641961930000|2022-01-12 04:32:10|3231.23|3222.53|3231.41|3222.71|3231.57|3222.87|3231.23|3222.53|27
1641961940000|2022-01-12 04:32:20|3231.39|3222.69|3231.36|3222.66|3231.59|3222.89|3231.29|3222.59|22
1641961950000|2022-01-12 04:32:30|3231.37|3222.67|3229.84|3221.14|3231.56|3222.86|3229.64|3220.94|34
1641961960000|2022-01-12 04:32:40|3229.88|3221.18|3229.45|3220.75|3230.09|3221.39|3229.45|3220.75|36
1641961970000|2022-01-12 04:32:50|3229.46|3220.76|3229.82|3221.12|3230.31|3221.61|3229.43|3220.73|29
1641961980000|2022-01-12 04:33:00|3230.09|3221.39|3229.34|3220.64|3230.09|3221.39|3228.72|3220.02|39
1641961990000|2022-01-12 04:33:10|3229.24|3220.54|3228.64|3219.94|3229.4|3220.7|3228.42|3219.72|31
1641962000000|2022-01-12 04:33:20|3228.74|3220.04|3228.96|3220.26|3228.98|3220.28|3228.34|3219.64|33
1641962010000|2022-01-12 04:33:30|3228.72|3220.02|3227.64|3218.94|3228.81|3220.11|3227.59|3218.89|26
1641962020000|2022-01-12 04:33:40|3227.69|3218.99|3227.67|3218.97|3227.84|3219.14|3227.47|3218.77|26
1641962030000|2022-01-12 04:33:50|3227.66|3218.96|3227.36|3218.66|3227.66|3218.96|3227.27|3218.57|32
1641962040000|2022-01-12 04:34:00|3227.29|3218.59|3227.04|3218.34|3227.61|3218.91|3227.04|3218.34|27
1641962050000|2022-01-12 04:34:10|3227.39|3218.69|3226.94|3218.24|3227.39|3218.69|3226.94|3218.24|25
1641962060000|2022-01-12 04:34:20|3226.92|3218.22|3226.96|3218.26|3227.09|3218.39|3226.72|3218.02|26
1641962070000|2022-01-12 04:34:30|3227.11|3218.41|3225.51|3216.81|3227.11|3218.41|3225.51|3216.81|32
1641962080000|2022-01-12 04:34:40|3225.46|3216.76|3226.42|3217.72|3226.42|3217.72|3225.38|3216.68|34
1641962090000|2022-01-12 04:34:50|3226.45|3217.75|3226.21|3217.51|3226.45|3217.75|3226.11|3217.41|26
1641962100000|2022-01-12 04:35:00|3226.14|3217.44|3226.19|3217.49|3226.38|3217.68|3225.74|3217.04|34
1641962110000|2022-01-12 04:35:10|3226.15|3217.45|3226.59|3217.89|3226.59|3217.89|3226.12|3217.42|33
1641962120000|2022-01-12 04:35:20|3226.63|3217.93|3226.53|3217.83|3226.95|3218.25|3226.49|3217.79|33
1641962130000|2022-01-12 04:35:30|3226.64|3217.94|3226.69|3217.99|3226.84|3218.14|3226.25|3217.55|31
1641962140000|2022-01-12 04:35:40|3226.68|3217.98|3226.07|3217.37|3226.71|3218.01|3226.07|3217.37|34
1641962150000|2022-01-12 04:35:50|3226.09|3217.39|3226.2|3217.5|3226.37|3217.67|3226.01|3217.31|36
1641962160000|2022-01-12 04:36:00|3226.21|3217.51|3226.21|3217.51|3226.39|3217.69|3226.05|3217.35|35
1641962170000|2022-01-12 04:36:10|3226.18|3217.48|3226.33|3217.63|3226.88|3218.18|3226.18|3217.48|30
1641962180000|2022-01-12 04:36:20|3226.34|3217.64|3226.61|3217.91|3226.95|3218.25|3226.18|3217.48|25
1641962190000|2022-01-12 04:36:30|3226.51|3217.81|3226.42|3217.72|3226.67|3217.97|3226.28|3217.58|17
1641962200000|2022-01-12 04:36:40|3226.55|3217.85|3226.5|3217.8|3226.66|3217.96|3226.25|3217.55|27
1641962210000|2022-01-12 04:36:50|3226.4|3217.7|3226.61|3217.91|3226.62|3217.92|3226.35|3217.65|27
1641962220000|2022-01-12 04:37:00|3226.59|3217.89|3226.6|3217.9|3226.67|3217.97|3226.37|3217.67|32
1641962230000|2022-01-12 04:37:10|3226.65|3217.95|3227.56|3218.86|3227.83|3219.13|3226.63|3217.93|30
1641962240000|2022-01-12 04:37:20|3227.58|3218.88|3227.67|3218.97|3228.6|3219.9|3227.35|3218.65|32
1641962250000|2022-01-12 04:37:30|3227.91|3219.21|3227.95|3219.25|3228.37|3219.67|3227.43|3218.73|36
1641962260000|2022-01-12 04:37:40|3228.14|3219.44|3228.31|3219.61|3228.4|3219.7|3227.2|3218.5|34
1641962270000|2022-01-12 04:37:50|3228.32|3219.62|3228.63|3219.93|3228.68|3219.98|3227.44|3218.74|31
1641962280000|2022-01-12 04:38:00|3228.6|3219.9|3228.26|3219.56|3228.63|3219.93|3227.71|3219.01|31
1641962290000|2022-01-12 04:38:10|3228.24|3219.54|3229|3220.3|3229.23|3220.53|3228.24|3219.54|28
1641962300000|2022-01-12 04:38:20|3229.16|3220.46|3229.72|3221.02|3229.89|3221.19|3228.87|3220.17|32
1641962310000|2022-01-12 04:38:30|3229.7|3221|3229.92|3221.22|3229.92|3221.22|3229.07|3220.37|27
1641962320000|2022-01-12 04:38:40|3229.93|3221.23|3230.36|3221.66|3231.53|3222.83|3229.24|3220.54|35
1641962330000|2022-01-12 04:38:50|3230.21|3221.51|3230.01|3221.31|3230.27|3221.57|3229.72|3221.02|38
1641962340000|2022-01-12 04:39:00|3230.31|3221.61|3229.5|3220.8|3230.31|3221.61|3229.4|3220.7|29
1641962350000|2022-01-12 04:39:10|3229.47|3220.77|3229.14|3220.44|3229.57|3220.87|3228.88|3220.18|34
1641962360000|2022-01-12 04:39:20|3229.23|3220.53|3229.43|3220.73|3229.59|3220.89|3229.07|3220.37|33
1641962370000|2022-01-12 04:39:30|3229.42|3220.72|3229.44|3220.74|3229.69|3220.99|3229.32|3220.62|34
1641962380000|2022-01-12 04:39:40|3229.4|3220.7|3229.23|3220.53|3229.6|3220.9|3229.21|3220.51|25
1641962390000|2022-01-12 04:39:50|3229.24|3220.54|3229.88|3221.18|3230.19|3221.49|3229.18|3220.48|27
1641962400000|2022-01-12 04:40:00|3229.93|3221.23|3230.01|3221.31|3230.02|3221.32|3229.87|3221.17|27
1641962410000|2022-01-12 04:40:10|3230.05|3221.35|3230.29|3221.59|3230.34|3221.64|3230.01|3221.31|24
1641962420000|2022-01-12 04:40:20|3230.3|3221.6|3230.24|3221.54|3230.3|3221.6|3230.17|3221.47|8
1641962430000|2022-01-12 04:40:30|3230.25|3221.55|3230.05|3221.35|3230.3|3221.6|3230.02|3221.32|15
1641962440000|2022-01-12 04:40:40|3230.18|3221.48|3230.89|3222.19|3230.92|3222.22|3230.05|3221.35|22
1641962450000|2022-01-12 04:40:50|3230.68|3221.98|3230.86|3222.16|3230.9|3222.2|3230.62|3221.92|25
1641962460000|2022-01-12 04:41:00|3230.87|3222.17|3230.52|3221.82|3231.42|3222.72|3230.52|3221.82|33
1641962470000|2022-01-12 04:41:10|3231.18|3222.48|3231.01|3222.31|3231.64|3222.94|3230.73|3222.03|36
1641962480000|2022-01-12 04:41:20|3231.04|3222.34|3230.69|3221.99|3231.23|3222.53|3230.46|3221.76|27
1641962490000|2022-01-12 04:41:30|3230.83|3222.13|3231.02|3222.32|3231.19|3222.49|3230.52|3221.82|26
1641962500000|2022-01-12 04:41:40|3230.95|3222.25|3231.71|3223.01|3231.71|3223.01|3230.95|3222.25|36
1641962510000|2022-01-12 04:41:50|3231.72|3223.02|3231.76|3223.06|3231.94|3223.24|3231.4|3222.7|34
1641962520000|2022-01-12 04:42:00|3231.78|3223.08|3231.21|3222.51|3231.89|3223.19|3231.21|3222.51|34
1641962530000|2022-01-12 04:42:10|3231.2|3222.5|3231.7|3223|3231.7|3223|3231.16|3222.46|32
1641962540000|2022-01-12 04:42:20|3231.53|3222.83|3231.93|3223.23|3231.93|3223.23|3231.46|3222.76|25
1641962550000|2022-01-12 04:42:30|3232|3223.3|3231.81|3223.11|3232.08|3223.38|3231.73|3223.03|22
1641962560000|2022-01-12 04:42:40|3232.08|3223.38|3231.14|3222.44|3232.1|3223.4|3231.14|3222.44|25
1641962570000|2022-01-12 04:42:50|3231.23|3222.53|3231.65|3222.95|3231.8|3223.1|3231.14|3222.44|32
1641962580000|2022-01-12 04:43:00|3231.59|3222.89|3231.62|3222.92|3231.75|3223.05|3231.53|3222.83|25
1641962590000|2022-01-12 04:43:10|3231.73|3223.03|3231.65|3222.95|3231.83|3223.13|3231.65|3222.95|19
1641962600000|2022-01-12 04:43:20|3231.6|3222.9|3231.6|3222.9|3231.77|3223.07|3231.38|3222.68|25
1641962610000|2022-01-12 04:43:30|3231.59|3222.89|3231.57|3222.87|3231.8|3223.1|3231.41|3222.71|25
1641962620000|2022-01-12 04:43:40|3231.58|3222.88|3231.45|3222.75|3231.68|3222.98|3231.4|3222.7|25
1641962630000|2022-01-12 04:43:50|3231.55|3222.85|3231.48|3222.78|3231.65|3222.95|3231.4|3222.7|17
1641962640000|2022-01-12 04:44:00|3231.4|3222.7|3231.77|3223.07|3232.02|3223.32|3231.4|3222.7|28
1641962650000|2022-01-12 04:44:10|3231.78|3223.08|3231.66|3222.96|3232.16|3223.46|3231.66|3222.96|21
1641962660000|2022-01-12 04:44:20|3231.57|3222.87|3232.57|3223.87|3232.64|3223.94|3231.57|3222.87|22
1641962670000|2022-01-12 04:44:30|3232.56|3223.86|3232.25|3223.55|3232.56|3223.86|3232.24|3223.54|20
1641962680000|2022-01-12 04:44:40|3232.29|3223.59|3232.23|3223.53|3232.38|3223.68|3232.05|3223.35|27
1641962690000|2022-01-12 04:44:50|3232.28|3223.58|3232.27|3223.57|3232.48|3223.78|3232.27|3223.57|27
1641962700000|2022-01-12 04:45:00|3232.25|3223.55|3232.26|3223.56|3232.43|3223.73|3232.19|3223.49|25
1641962710000|2022-01-12 04:45:10|3232.24|3223.54|3232.46|3223.76|3232.72|3224.02|3232.24|3223.54|25
1641962720000|2022-01-12 04:45:20|3232.56|3223.86|3232.72|3224.02|3232.77|3224.07|3232.56|3223.86|27
1641962730000|2022-01-12 04:45:30|3232.75|3224.05|3232.54|3223.84|3232.75|3224.05|3232.32|3223.62|23
1641962740000|2022-01-12 04:45:40|3232.53|3223.83|3232.54|3223.84|3232.73|3224.03|3232.47|3223.77|15
1641962750000|2022-01-12 04:45:50|3232.47|3223.77|3232.55|3223.85|3232.71|3224.01|3232.46|3223.76|19
1641962760000|2022-01-12 04:46:00|3232.53|3223.83|3232.48|3223.78|3232.7|3224|3232.43|3223.73|31
1641962770000|2022-01-12 04:46:10|3232.44|3223.74|3232.46|3223.76|3232.48|3223.78|3232.32|3223.62|16
1641962780000|2022-01-12 04:46:20|3232.41|3223.71|3232.4|3223.7|3232.5|3223.8|3232.37|3223.67|6
1641962790000|2022-01-12 04:46:30|3232.37|3223.67|3232.83|3224.13|3232.84|3224.14|3232.37|3223.67|20
1641962800000|2022-01-12 04:46:40|3232.84|3224.14|3232.78|3224.08|3232.84|3224.14|3232.74|3224.04|12
1641962810000|2022-01-12 04:46:50|3232.77|3224.07|3232.67|3223.97|3232.78|3224.08|3232.43|3223.73|17
1641962820000|2022-01-12 04:47:00|3232.65|3223.95|3233.1|3224.4|3233.22|3224.52|3232.65|3223.95|22
1641962830000|2022-01-12 04:47:10|3233.11|3224.41|3233.1|3224.4|3233.51|3224.81|3233.01|3224.31|32
1641962840000|2022-01-12 04:47:20|3233.17|3224.47|3233.26|3224.56|3233.42|3224.72|3233.09|3224.39|31
1641962850000|2022-01-12 04:47:30|3233.21|3224.51|3232.89|3224.19|3233.25|3224.55|3232.72|3224.02|28
1641962860000|2022-01-12 04:47:40|3232.92|3224.22|3232.91|3224.21|3233.04|3224.34|3232.86|3224.16|30
1641962870000|2022-01-12 04:47:50|3232.92|3224.22|3232.87|3224.17|3233.12|3224.42|3232.87|3224.17|28
1641962880000|2022-01-12 04:48:00|3232.93|3224.23|3231.64|3222.94|3233.11|3224.41|3231.61|3222.91|31
1641962890000|2022-01-12 04:48:10|3231.7|3223|3231.9|3223.2|3232.24|3223.54|3231.59|3222.89|31
1641962900000|2022-01-12 04:48:20|3231.87|3223.17|3231.85|3223.15|3232.19|3223.49|3231.66|3222.96|25
1641962910000|2022-01-12 04:48:30|3231.88|3223.18|3232.25|3223.55|3232.25|3223.55|3231.84|3223.14|12
1641962920000|2022-01-12 04:48:40|3232.03|3223.33|3231.21|3222.51|3232.24|3223.54|3231.21|3222.51|24
1641962930000|2022-01-12 04:48:50|3231.2|3222.5|3231.91|3223.21|3231.92|3223.22|3231.2|3222.5|21
1641962940000|2022-01-12 04:49:00|3231.9|3223.2|3231.65|3222.95|3231.95|3223.25|3231.65|3222.95|27
1641962950000|2022-01-12 04:49:10|3231.61|3222.91|3231.51|3222.81|3231.67|3222.97|3231.43|3222.73|24
1641962960000|2022-01-12 04:49:20|3231.49|3222.79|3231.67|3222.97|3231.86|3223.16|3231.49|3222.79|30
1641962970000|2022-01-12 04:49:30|3231.57|3222.87|3231.55|3222.85|3231.66|3222.96|3231.55|3222.85|17
1641962980000|2022-01-12 04:49:40|3231.59|3222.89|3231.71|3223.01|3232.02|3223.32|3231.42|3222.72|27
1641962990000|2022-01-12 04:49:50|3231.46|3222.76|3231.48|3222.78|3232.06|3223.36|3231.35|3222.65|19
1641963000000|2022-01-12 04:50:00|3231.4|3222.7|3231.17|3222.47|3231.5|3222.8|3231.17|3222.47|28
1641963010000|2022-01-12 04:50:10|3231.18|3222.48|3231.41|3222.71|3231.44|3222.74|3231.11|3222.41|35
1641963020000|2022-01-12 04:50:20|3231.33|3222.63|3231.39|3222.69|3231.74|3223.04|3231.33|3222.63|23
1641963030000|2022-01-12 04:50:30|3231.31|3222.61|3230.23|3221.53|3231.56|3222.86|3230.23|3221.53|28
1641963040000|2022-01-12 04:50:40|3230.22|3221.52|3230.03|3221.33|3230.29|3221.59|3229.58|3220.88|29
1641963050000|2022-01-12 04:50:50|3230.04|3221.34|3230.08|3221.38|3230.11|3221.41|3229.58|3220.88|31
1641963060000|2022-01-12 04:51:00|3230.13|3221.43|3229.8|3221.1|3230.13|3221.43|3229.51|3220.81|30
1641963070000|2022-01-12 04:51:10|3229.69|3220.99|3229.68|3220.98|3229.78|3221.08|3229.49|3220.79|21
1641963080000|2022-01-12 04:51:20|3229.7|3221|3229.8|3221.1|3229.88|3221.18|3229.62|3220.92|22
1641963090000|2022-01-12 04:51:30|3229.82|3221.12|3229.73|3221.03|3230.29|3221.59|3229.73|3221.03|29
1641963100000|2022-01-12 04:51:40|3229.72|3221.02|3229.85|3221.15|3230.04|3221.34|3229.7|3221|30
1641963110000|2022-01-12 04:51:50|3229.83|3221.13|3229.69|3220.99|3229.94|3221.24|3229.67|3220.97|24
1641963120000|2022-01-12 04:52:00|3229.68|3220.98|3229.48|3220.78|3229.76|3221.06|3229.45|3220.75|28
1641963130000|2022-01-12 04:52:10|3229.47|3220.77|3228.38|3219.68|3229.47|3220.77|3228.36|3219.66|33
1641963140000|2022-01-12 04:52:20|3228.42|3219.72|3228.29|3219.59|3228.6|3219.9|3228.27|3219.57|26
1641963150000|2022-01-12 04:52:30|3228.46|3219.76|3228.15|3219.45|3228.46|3219.76|3227.76|3219.06|13
1641963160000|2022-01-12 04:52:40|3228.26|3219.56|3228.35|3219.65|3228.58|3219.88|3228.15|3219.45|36
1641963170000|2022-01-12 04:52:50|3228.39|3219.69|3228.89|3220.19|3229.25|3220.55|3228.39|3219.69|31
1641963180000|2022-01-12 04:53:00|3228.9|3220.2|3228.95|3220.25|3228.97|3220.27|3228.87|3220.17|10
1641963190000|2022-01-12 04:53:10|3228.96|3220.26|3229|3220.3|3229.1|3220.4|3228.62|3219.92|12
1641963200000|2022-01-12 04:53:20|3229.02|3220.32|3228.71|3220.01|3229.02|3220.32|3228.71|3220.01|5
1641963210000|2022-01-12 04:53:30|3228.75|3220.05|3228.75|3220.05|3229.09|3220.39|3228.65|3219.95|29
1641963220000|2022-01-12 04:53:40|3228.77|3220.07|3228.76|3220.06|3229.05|3220.35|3228.53|3219.83|31
1641963230000|2022-01-12 04:53:50|3228.7|3220|3228.79|3220.09|3228.79|3220.09|3228.62|3219.92|24
1641963240000|2022-01-12 04:54:00|3228.77|3220.07|3228.42|3219.72|3228.79|3220.09|3228.16|3219.46|25
1641963250000|2022-01-12 04:54:10|3228.45|3219.75|3228.64|3219.94|3228.75|3220.05|3228.37|3219.67|30
1641963260000|2022-01-12 04:54:20|3228.66|3219.96|3229.6|3220.9|3229.6|3220.9|3228.66|3219.96|18
1641963270000|2022-01-12 04:54:30|3229.66|3220.96|3230.99|3222.29|3231.01|3222.31|3229.66|3220.96|34
1641963280000|2022-01-12 04:54:40|3231.02|3222.32|3231.25|3222.55|3231.25|3222.55|3230.98|3222.28|12
1641963290000|2022-01-12 04:54:50|3231.23|3222.53|3231.21|3222.51|3231.47|3222.77|3230.81|3222.11|25
1641963300000|2022-01-12 04:55:00|3231.25|3222.55|3231.52|3222.82|3231.72|3223.02|3231.05|3222.35|26
1641963310000|2022-01-12 04:55:10|3231.61|3222.91|3231.62|3222.92|3231.85|3223.15|3231.14|3222.44|29
1641963320000|2022-01-12 04:55:20|3231.69|3222.99|3231.59|3222.89|3231.69|3222.99|3231.34|3222.64|23
1641963330000|2022-01-12 04:55:30|3231.33|3222.63|3231.45|3222.75|3231.6|3222.9|3231.33|3222.63|23
1641963340000|2022-01-12 04:55:40|3231.57|3222.87|3231.46|3222.76|3231.93|3223.23|3231.27|3222.57|31
1641963350000|2022-01-12 04:55:50|3231.44|3222.74|3230.38|3221.68|3231.47|3222.77|3230.21|3221.51|30
1641963360000|2022-01-12 04:56:00|3230.35|3221.65|3230.4|3221.7|3230.7|3222|3230.23|3221.53|35
1641963370000|2022-01-12 04:56:10|3230.31|3221.61|3229.07|3220.37|3231.16|3222.46|3228.92|3220.22|25
1641963380000|2022-01-12 04:56:20|3229.08|3220.38|3231.69|3222.99|3232.01|3223.31|3229.08|3220.38|26
1641963390000|2022-01-12 04:56:30|3231.66|3222.96|3231.54|3222.84|3231.66|3222.96|3230.88|3222.18|35
1641963400000|2022-01-12 04:56:40|3231.62|3222.92|3231.78|3223.08|3231.95|3223.25|3231.35|3222.65|26
1641963410000|2022-01-12 04:56:50|3231.64|3222.94|3231.96|3223.26|3231.96|3223.26|3231.35|3222.65|26
1641963420000|2022-01-12 04:57:00|3231.93|3223.23|3232.37|3223.67|3232.68|3223.98|3231.84|3223.14|28
1641963430000|2022-01-12 04:57:10|3232.27|3223.57|3231.42|3222.72|3232.35|3223.65|3231.33|3222.63|27
1641963440000|2022-01-12 04:57:20|3231.64|3222.94|3231.06|3222.36|3231.66|3222.96|3230.99|3222.29|18
1641963450000|2022-01-12 04:57:30|3231.11|3222.41|3231.42|3222.72|3231.42|3222.72|3230.8|3222.1|30
1641963460000|2022-01-12 04:57:40|3231.18|3222.48|3231.26|3222.56|3231.48|3222.78|3231.01|3222.31|28
1641963470000|2022-01-12 04:57:50|3231.29|3222.59|3231.15|3222.45|3231.46|3222.76|3230.94|3222.24|30
1641963480000|2022-01-12 04:58:00|3231.25|3222.55|3231.39|3222.69|3231.41|3222.71|3231.09|3222.39|20
1641963490000|2022-01-12 04:58:10|3231.41|3222.71|3231.02|3222.32|3231.48|3222.78|3230.89|3222.19|14
1641963500000|2022-01-12 04:58:20|3231.07|3222.37|3230.32|3221.62|3231.13|3222.43|3230.28|3221.58|26
1641963510000|2022-01-12 04:58:30|3230.51|3221.81|3229.86|3221.16|3230.51|3221.81|3229.77|3221.07|27
1641963520000|2022-01-12 04:58:40|3229.92|3221.22|3230.8|3222.1|3230.82|3222.12|3229.86|3221.16|36
1641963530000|2022-01-12 04:58:50|3230.35|3221.65|3230.79|3222.09|3230.86|3222.16|3230.31|3221.61|24
1641963540000|2022-01-12 04:59:00|3230.42|3221.72|3232.09|3223.39|3232.27|3223.57|3230.26|3221.56|30
1641963550000|2022-01-12 04:59:10|3232.12|3223.42|3231.9|3223.2|3232.96|3224.26|3231.84|3223.14|35
1641963560000|2022-01-12 04:59:20|3232.16|3223.46|3232.73|3224.03|3232.81|3224.11|3232.16|3223.46|30
1641963570000|2022-01-12 04:59:30|3232.72|3224.02|3232.26|3223.56|3232.99|3224.29|3231.85|3223.15|32
1641963580000|2022-01-12 04:59:40|3232.51|3223.81|3232.23|3223.53|3232.84|3224.14|3232.16|3223.46|31
1641963590000|2022-01-12 04:59:50|3232.36|3223.66|3232.46|3223.76|3232.74|3224.04|3232.29|3223.59|27
1641963600000|2022-01-12 05:00:00|3232.45|3223.75|3231.74|3223.04|3232.6|3223.9|3231.69|3222.99|25
1641963610000|2022-01-12 05:00:10|3231.73|3223.03|3231.74|3223.04|3231.75|3223.05|3231.39|3222.69|33
1641963620000|2022-01-12 05:00:20|3231.64|3222.94|3231.8|3223.1|3231.9|3223.2|3231.59|3222.89|30
1641963630000|2022-01-12 05:00:30|3231.83|3223.13|3231.86|3223.16|3231.86|3223.16|3231.8|3223.1|18
1641963640000|2022-01-12 05:00:40|3231.83|3223.13|3231.84|3223.14|3231.87|3223.17|3231.75|3223.05|22
1641963650000|2022-01-12 05:00:50|3231.83|3223.13|3231.82|3223.12|3231.85|3223.15|3231.71|3223.01|24
1641963660000|2022-01-12 05:01:00|3231.83|3223.13|3231.46|3222.76|3231.88|3223.18|3231.24|3222.54|27
1641963670000|2022-01-12 05:01:10|3231.45|3222.75|3231.39|3222.69|3231.53|3222.83|3231.27|3222.57|32
1641963680000|2022-01-12 05:01:20|3231.4|3222.7|3231.25|3222.55|3231.4|3222.7|3231.25|3222.55|23
1641963690000|2022-01-12 05:01:30|3231.13|3222.43|3231.35|3222.65|3231.36|3222.66|3231.11|3222.41|32
1641963700000|2022-01-12 05:01:40|3231.32|3222.62|3229.66|3220.96|3231.35|3222.65|3229.6|3220.9|35
1641963710000|2022-01-12 05:01:50|3229.7|3221|3229.55|3220.85|3229.88|3221.18|3229.26|3220.56|26
1641963720000|2022-01-12 05:02:00|3228.96|3220.26|3228.77|3220.07|3228.96|3220.26|3228.39|3219.69|33
1641963730000|2022-01-12 05:02:10|3228.59|3219.89|3228.2|3219.5|3228.84|3220.14|3228.07|3219.37|33
1641963740000|2022-01-12 05:02:20|3228.27|3219.57|3228.57|3219.87|3228.63|3219.93|3228.13|3219.43|30
1641963750000|2022-01-12 05:02:30|3228.52|3219.82|3228.51|3219.81|3228.74|3220.04|3228.2|3219.5|33
1641963760000|2022-01-12 05:02:40|3228.44|3219.74|3228.16|3219.46|3228.57|3219.87|3228.14|3219.44|26
1641963770000|2022-01-12 05:02:50|3228.28|3219.58|3228.83|3220.13|3228.86|3220.16|3228.28|3219.58|32
1641963780000|2022-01-12 05:03:00|3228.61|3219.91|3228.39|3219.69|3228.75|3220.05|3228.37|3219.67|30
1641963790000|2022-01-12 05:03:10|3228.42|3219.72|3228.64|3219.94|3228.75|3220.05|3228.35|3219.65|31
1641963800000|2022-01-12 05:03:20|3228.53|3219.83|3228.5|3219.8|3228.64|3219.94|3228.4|3219.7|28
1641963810000|2022-01-12 05:03:30|3228.44|3219.74|3228.48|3219.78|3228.63|3219.93|3228.39|3219.69|23
1641963820000|2022-01-12 05:03:40|3228.43|3219.73|3228.17|3219.47|3228.55|3219.85|3228.17|3219.47|26
1641963830000|2022-01-12 05:03:50|3228.37|3219.67|3227.33|3218.63|3228.43|3219.73|3226.86|3218.16|31
1641963840000|2022-01-12 05:04:00|3226.86|3218.16|3226.88|3218.18|3227.39|3218.69|3226.46|3217.76|33
1641963850000|2022-01-12 05:04:10|3226.9|3218.2|3227.44|3218.74|3227.58|3218.88|3226.87|3218.17|34
1641963860000|2022-01-12 05:04:20|3227.52|3218.82|3228.04|3219.34|3228.11|3219.41|3227.52|3218.82|35
1641963870000|2022-01-12 05:04:30|3227.99|3219.29|3228.32|3219.62|3228.48|3219.78|3227.54|3218.84|35
1641963880000|2022-01-12 05:04:40|3228.26|3219.56|3228.26|3219.56|3228.36|3219.66|3228.15|3219.45|26
1641963890000|2022-01-12 05:04:50|3228.28|3219.58|3228.03|3219.33|3228.32|3219.62|3227.84|3219.14|14
1641963900000|2022-01-12 05:05:00|3227.94|3219.24|3228.39|3219.69|3228.56|3219.86|3227.85|3219.15|23
1641963910000|2022-01-12 05:05:10|3228.38|3219.68|3228.27|3219.57|3228.81|3220.11|3228.27|3219.57|30
1641963920000|2022-01-12 05:05:20|3228.01|3219.31|3229.44|3220.74|3229.5|3220.8|3227.99|3219.29|34
1641963930000|2022-01-12 05:05:30|3229.63|3220.93|3230.49|3221.79|3230.49|3221.79|3229.45|3220.75|31
1641963940000|2022-01-12 05:05:40|3230.59|3221.89|3230.86|3222.16|3231.77|3223.07|3230.47|3221.77|35
1641963950000|2022-01-12 05:05:50|3231.16|3222.46|3231.41|3222.71|3231.45|3222.75|3230.51|3221.81|31
1641963960000|2022-01-12 05:06:00|3231.28|3222.58|3231.14|3222.44|3231.51|3222.81|3230.48|3221.78|29
1641963970000|2022-01-12 05:06:10|3230.96|3222.26|3231.53|3222.83|3231.68|3222.98|3230.94|3222.24|22
1641963980000|2022-01-12 05:06:20|3231.59|3222.89|3231.91|3223.21|3231.91|3223.21|3231.44|3222.74|17
1641963990000|2022-01-12 05:06:30|3231.96|3223.26|3231.64|3222.94|3231.96|3223.26|3231.57|3222.87|28
1641964000000|2022-01-12 05:06:40|3231.71|3223.01|3232.1|3223.4|3232.1|3223.4|3231.66|3222.96|15
1641964010000|2022-01-12 05:06:50|3232.09|3223.39|3232.5|3223.8|3232.87|3224.17|3231.55|3222.85|26
1641964020000|2022-01-12 05:07:00|3232.48|3223.78|3233.05|3224.35|3233.07|3224.37|3232.45|3223.75|30
1641964030000|2022-01-12 05:07:10|3232.6|3223.9|3234.12|3225.42|3234.23|3225.53|3232.6|3223.9|27
1641964040000|2022-01-12 05:07:20|3234.17|3225.47|3234.27|3225.57|3234.36|3225.66|3234.17|3225.47|13
1641964050000|2022-01-12 05:07:30|3234.28|3225.58|3234.24|3225.54|3234.3|3225.6|3234.11|3225.41|23
1641964060000|2022-01-12 05:07:40|3234.25|3225.55|3234.82|3226.12|3235.07|3226.37|3234.25|3225.55|17
1641964070000|2022-01-12 05:07:50|3234.88|3226.18|3235.33|3226.63|3235.34|3226.64|3234.86|3226.16|21
1641964080000|2022-01-12 05:08:00|3235.29|3226.59|3235.18|3226.48|3235.51|3226.81|3235.02|3226.32|26
1641964090000|2022-01-12 05:08:10|3235.2|3226.5|3235.44|3226.74|3235.53|3226.83|3235.19|3226.49|31
1641964100000|2022-01-12 05:08:20|3235.36|3226.66|3235.37|3226.67|3235.61|3226.91|3235.26|3226.56|25
1641964110000|2022-01-12 05:08:30|3235.35|3226.65|3235.14|3226.44|3235.37|3226.67|3235.07|3226.37|37
1641964120000|2022-01-12 05:08:40|3235.01|3226.31|3234.16|3225.46|3235.24|3226.54|3234.16|3225.46|27
1641964130000|2022-01-12 05:08:50|3234.07|3225.37|3234.78|3226.08|3234.82|3226.12|3233.73|3225.03|37
1641964140000|2022-01-12 05:09:00|3234.71|3226.01|3234.3|3225.6|3234.76|3226.06|3234.3|3225.6|28
1641964150000|2022-01-12 05:09:10|3234.1|3225.4|3234.02|3225.32|3234.13|3225.43|3233.77|3225.07|27
1641964160000|2022-01-12 05:09:20|3234.03|3225.33|3233.98|3225.28|3234.07|3225.37|3233.8|3225.1|27
1641964170000|2022-01-12 05:09:30|3233.94|3225.24|3234.36|3225.66|3234.36|3225.66|3233.88|3225.18|28
1641964180000|2022-01-12 05:09:40|3234.34|3225.64|3234.24|3225.54|3234.39|3225.69|3234.23|3225.53|21
1641964190000|2022-01-12 05:09:50|3234.36|3225.66|3234.2|3225.5|3234.37|3225.67|3234.12|3225.42|27
1641964200000|2022-01-12 05:10:00|3234.16|3225.46|3234.18|3225.48|3234.23|3225.53|3234.09|3225.39|19
1641964210000|2022-01-12 05:10:10|3234.17|3225.47|3234|3225.3|3234.29|3225.59|3234|3225.3|27
1641964220000|2022-01-12 05:10:20|3234.04|3225.34|3234.06|3225.36|3234.1|3225.4|3234|3225.3|16
1641964230000|2022-01-12 05:10:30|3234.08|3225.38|3234.18|3225.48|3234.2|3225.5|3234.06|3225.36|21
1641964240000|2022-01-12 05:10:40|3234.09|3225.39|3234.13|3225.43|3234.23|3225.53|3234.09|3225.39|21
1641964250000|2022-01-12 05:10:50|3234.12|3225.42|3234.16|3225.46|3234.28|3225.58|3234.12|3225.42|21
1641964260000|2022-01-12 05:11:00|3234.24|3225.54|3234.3|3225.6|3234.37|3225.67|3234.16|3225.46|23
1641964270000|2022-01-12 05:11:10|3234.37|3225.67|3234.58|3225.88|3234.58|3225.88|3234.17|3225.47|24
1641964280000|2022-01-12 05:11:20|3234.39|3225.69|3234.91|3226.21|3234.91|3226.21|3234.28|3225.58|32
1641964290000|2022-01-12 05:11:30|3235.11|3226.41|3234.82|3226.12|3235.11|3226.41|3234.73|3226.03|33
1641964300000|2022-01-12 05:11:40|3234.85|3226.15|3234.95|3226.25|3235.03|3226.33|3234.75|3226.05|26
1641964310000|2022-01-12 05:11:50|3234.84|3226.14|3234.56|3225.86|3234.91|3226.21|3234.48|3225.78|17
1641964320000|2022-01-12 05:12:00|3234.58|3225.88|3234.58|3225.88|3234.67|3225.97|3234.52|3225.82|22
1641964330000|2022-01-12 05:12:10|3234.82|3226.12|3234.5|3225.8|3234.82|3226.12|3234.41|3225.71|20
1641964340000|2022-01-12 05:12:20|3234.7|3226|3235.57|3226.87|3235.57|3226.87|3234.44|3225.74|25
1641964350000|2022-01-12 05:12:30|3235.72|3227.02|3235.42|3226.72|3236|3227.3|3235.27|3226.57|28
1641964360000|2022-01-12 05:12:40|3235.29|3226.59|3235.26|3226.56|3235.45|3226.75|3234.99|3226.29|32
1641964370000|2022-01-12 05:12:50|3235.24|3226.54|3235.15|3226.45|3235.38|3226.68|3235.12|3226.42|33
1641964380000|2022-01-12 05:13:00|3235.23|3226.53|3234.48|3225.78|3235.57|3226.87|3234.4|3225.7|30
1641964390000|2022-01-12 05:13:10|3234.56|3225.86|3234.71|3226.01|3234.83|3226.13|3234.36|3225.66|35
1641964400000|2022-01-12 05:13:20|3234.66|3225.96|3235.22|3226.52|3235.52|3226.82|3234.63|3225.93|36
1641964410000|2022-01-12 05:13:30|3235.19|3226.49|3235.02|3226.32|3235.2|3226.5|3234.74|3226.04|32
1641964420000|2022-01-12 05:13:40|3235.04|3226.34|3234.21|3225.51|3235.06|3226.36|3234.2|3225.5|34
1641964430000|2022-01-12 05:13:50|3234.27|3225.57|3234.45|3225.75|3234.45|3225.75|3234.22|3225.52|22
1641964440000|2022-01-12 05:14:00|3234.43|3225.73|3235.07|3226.37|3235.07|3226.37|3234.25|3225.55|34
1641964450000|2022-01-12 05:14:10|3235.05|3226.35|3234.94|3226.24|3235.05|3226.35|3234.83|3226.13|18
1641964460000|2022-01-12 05:14:20|3234.93|3226.23|3234.94|3226.24|3235.04|3226.34|3234.83|3226.13|26
1641964470000|2022-01-12 05:14:30|3234.91|3226.21|3234.96|3226.26|3235|3226.3|3234.88|3226.18|23
1641964480000|2022-01-12 05:14:40|3234.91|3226.21|3235.07|3226.37|3235.11|3226.41|3234.91|3226.21|26
1641964490000|2022-01-12 05:14:50|3235.14|3226.44|3235.11|3226.41|3235.35|3226.65|3234.99|3226.29|29
1641964500000|2022-01-12 05:15:00|3235.12|3226.42|3235.22|3226.52|3235.26|3226.56|3234.89|3226.19|28
1641964510000|2022-01-12 05:15:10|3234.96|3226.26|3236.36|3227.66|3236.36|3227.66|3234.95|3226.25|31
1641964520000|2022-01-12 05:15:20|3236.14|3227.44|3236.11|3227.41|3236.21|3227.51|3235.95|3227.25|35
1641964530000|2022-01-12 05:15:30|3236.12|3227.42|3235.95|3227.25|3236.12|3227.42|3235.84|3227.14|29
1641964540000|2022-01-12 05:15:40|3235.94|3227.24|3235.98|3227.28|3236.01|3227.31|3235.92|3227.22|20
1641964550000|2022-01-12 05:15:50|3236.04|3227.34|3236.06|3227.36|3236.06|3227.36|3235.97|3227.27|14
1641964560000|2022-01-12 05:16:00|3236.05|3227.35|3235.9|3227.2|3236.05|3227.35|3235.86|3227.16|26
1641964570000|2022-01-12 05:16:10|3235.96|3227.26|3235.95|3227.25|3236.04|3227.34|3235.86|3227.16|23
1641964580000|2022-01-12 05:16:20|3235.9|3227.2|3234.72|3226.02|3235.92|3227.22|3234.68|3225.98|31
1641964590000|2022-01-12 05:16:30|3234.75|3226.05|3234.83|3226.13|3235.17|3226.47|3234.75|3226.05|28
1641964600000|2022-01-12 05:16:40|3234.86|3226.16|3234.94|3226.24|3234.94|3226.24|3234.69|3225.99|30
1641964610000|2022-01-12 05:16:50|3234.81|3226.11|3234.76|3226.06|3234.85|3226.15|3234.62|3225.92|34
1641964620000|2022-01-12 05:17:00|3234.55|3225.85|3234.11|3225.41|3234.79|3226.09|3233.78|3225.08|31
1641964630000|2022-01-12 05:17:10|3233.93|3225.23|3233.82|3225.12|3234.06|3225.36|3233.74|3225.04|26
1641964640000|2022-01-12 05:17:20|3233.95|3225.25|3233.51|3224.81|3233.95|3225.25|3233.17|3224.47|34
1641964650000|2022-01-12 05:17:30|3233.54|3224.84|3233.57|3224.87|3233.61|3224.91|3233.43|3224.73|23
1641964660000|2022-01-12 05:17:40|3233.61|3224.91|3233.42|3224.72|3233.61|3224.91|3233.18|3224.48|29
1641964670000|2022-01-12 05:17:50|3233.44|3224.74|3233.1|3224.4|3233.5|3224.8|3233.1|3224.4|11
1641964680000|2022-01-12 05:18:00|3233.12|3224.42|3233.36|3224.66|3233.44|3224.74|3233.12|3224.42|36
1641964690000|2022-01-12 05:18:10|3233.38|3224.68|3233.38|3224.68|3233.38|3224.68|3233.35|3224.65|7
1641964700000|2022-01-12 05:18:20|3233.15|3224.45|3233.27|3224.57|3233.3|3224.6|3232.94|3224.24|23
1641964710000|2022-01-12 05:18:30|3233.25|3224.55|3232.45|3223.75|3233.42|3224.72|3232.29|3223.59|25
1641964720000|2022-01-12 05:18:40|3232.47|3223.77|3233.91|3225.21|3233.91|3225.21|3232.24|3223.54|35
1641964730000|2022-01-12 05:18:50|3233.9|3225.2|3233.81|3225.11|3234.12|3225.42|3233.54|3224.84|32
1641964740000|2022-01-12 05:19:00|3233.84|3225.14|3234.58|3225.88|3234.58|3225.88|3233.65|3224.95|32
1641964750000|2022-01-12 05:19:10|3234.42|3225.72|3233.78|3225.08|3234.58|3225.88|3233.78|3225.08|28
1641964760000|2022-01-12 05:19:20|3233.83|3225.13|3233.48|3224.78|3233.97|3225.27|3233.3|3224.6|31
1641964770000|2022-01-12 05:19:30|3233.5|3224.8|3234.12|3225.42|3234.58|3225.88|3233.49|3224.79|28
1641964780000|2022-01-12 05:19:40|3234.19|3225.49|3233.98|3225.28|3234.49|3225.79|3233.84|3225.14|29
1641964790000|2022-01-12 05:19:50|3234.42|3225.72|3234.42|3225.72|3234.52|3225.82|3233.84|3225.14|25
1641964800000|2022-01-12 05:20:00|3234.35|3225.65|3234.45|3225.75|3234.54|3225.84|3233.82|3225.12|33
1641964810000|2022-01-12 05:20:10|3234.42|3225.72|3234.48|3225.78|3234.74|3226.04|3233.93|3225.23|22
1641964820000|2022-01-12 05:20:20|3234.49|3225.79|3234.42|3225.72|3234.49|3225.79|3234.42|3225.72|2
1641964830000|2022-01-12 05:20:30|3234.49|3225.79|3235.53|3226.83|3235.57|3226.87|3234.28|3225.58|23
1641964840000|2022-01-12 05:20:40|3235.52|3226.82|3235.19|3226.49|3235.57|3226.87|3235.1|3226.4|25
1641964850000|2022-01-12 05:20:50|3235.23|3226.53|3235.36|3226.66|3235.5|3226.8|3235.22|3226.52|12
1641964860000|2022-01-12 05:21:00|3235.23|3226.53|3235.98|3227.28|3235.99|3227.29|3235.16|3226.46|29
1641964870000|2022-01-12 05:21:10|3235.97|3227.27|3236.27|3227.57|3236.27|3227.57|3235.61|3226.91|36
1641964880000|2022-01-12 05:21:20|3236.16|3227.46|3236.61|3227.91|3236.83|3228.13|3236.01|3227.31|37
1641964890000|2022-01-12 05:21:30|3236.81|3228.11|3236.47|3227.77|3236.83|3228.13|3235.66|3226.96|33
1641964900000|2022-01-12 05:21:40|3236.22|3227.52|3236.36|3227.66|3236.63|3227.93|3236.13|3227.43|32
1641964910000|2022-01-12 05:21:50|3236.45|3227.75|3236.42|3227.72|3236.52|3227.82|3235.77|3227.07|30
1641964920000|2022-01-12 05:22:00|3236.52|3227.82|3236.7|3228|3236.7|3228|3236.27|3227.57|29
1641964930000|2022-01-12 05:22:10|3236.47|3227.77|3236.51|3227.81|3236.7|3228|3236.33|3227.63|30
1641964940000|2022-01-12 05:22:20|3236.95|3228.25|3236.45|3227.75|3236.95|3228.25|3236.34|3227.64|23
1641964950000|2022-01-12 05:22:30|3236.47|3227.77|3236.18|3227.48|3236.47|3227.77|3235.81|3227.11|33
1641964960000|2022-01-12 05:22:40|3236.17|3227.47|3236.15|3227.45|3236.21|3227.51|3235.92|3227.22|25
1641964970000|2022-01-12 05:22:50|3236.17|3227.47|3236.13|3227.43|3236.19|3227.49|3235.97|3227.27|34
1641964980000|2022-01-12 05:23:00|3236.03|3227.33|3235.65|3226.95|3236.8|3228.1|3235.65|3226.95|34
1641964990000|2022-01-12 05:23:10|3235.64|3226.94|3235.95|3227.25|3235.98|3227.28|3235.62|3226.92|31
1641965000000|2022-01-12 05:23:20|3235.94|3227.24|3236.23|3227.53|3236.25|3227.55|3235.87|3227.17|25
1641965010000|2022-01-12 05:23:30|3236.27|3227.57|3236.79|3228.09|3236.79|3228.09|3235.98|3227.28|28
1641965020000|2022-01-12 05:23:40|3236.68|3227.98|3236.97|3228.27|3237.15|3228.45|3236.68|3227.98|38
1641965030000|2022-01-12 05:23:50|3236.96|3228.26|3236.44|3227.74|3237.11|3228.41|3236.38|3227.68|27
1641965040000|2022-01-12 05:24:00|3236.45|3227.75|3236.34|3227.64|3236.5|3227.8|3236.15|3227.45|33
1641965050000|2022-01-12 05:24:10|3236.35|3227.65|3235.65|3226.95|3236.35|3227.65|3235.14|3226.44|35
1641965060000|2022-01-12 05:24:20|3235.79|3227.09|3235.5|3226.8|3235.88|3227.18|3235.44|3226.74|30
1641965070000|2022-01-12 05:24:30|3235.52|3226.82|3235.1|3226.4|3235.52|3226.82|3235.08|3226.38|25
1641965080000|2022-01-12 05:24:40|3235.2|3226.5|3236.15|3227.45|3236.23|3227.53|3235.2|3226.5|26
1641965090000|2022-01-12 05:24:50|3236.14|3227.44|3235.93|3227.23|3236.14|3227.44|3235.69|3226.99|23
1641965100000|2022-01-12 05:25:00|3235.99|3227.29|3235.25|3226.55|3236|3227.3|3235.16|3226.46|30
1641965110000|2022-01-12 05:25:10|3235.3|3226.6|3235.35|3226.65|3235.4|3226.7|3235.25|3226.55|26
1641965120000|2022-01-12 05:25:20|3235.37|3226.67|3235.26|3226.56|3235.45|3226.75|3235.21|3226.51|32
1641965130000|2022-01-12 05:25:30|3235.37|3226.67|3235.56|3226.86|3235.86|3227.16|3235.24|3226.54|34
1641965140000|2022-01-12 05:25:40|3235.58|3226.88|3235.57|3226.87|3235.66|3226.96|3235.46|3226.76|29
1641965150000|2022-01-12 05:25:50|3235.79|3227.09|3235|3226.3|3235.82|3227.12|3234.95|3226.25|23
1641965160000|2022-01-12 05:26:00|3235.16|3226.46|3235.26|3226.56|3235.55|3226.85|3235.08|3226.38|34
1641965170000|2022-01-12 05:26:10|3235.23|3226.53|3235.45|3226.75|3235.57|3226.87|3235.23|3226.53|17
1641965180000|2022-01-12 05:26:20|3235.73|3227.03|3235.53|3226.83|3235.73|3227.03|3235.35|3226.65|29
1641965190000|2022-01-12 05:26:30|3235.44|3226.74|3235.27|3226.57|3235.54|3226.84|3235.26|3226.56|12
1641965200000|2022-01-12 05:26:40|3235.38|3226.68|3235.53|3226.83|3235.55|3226.85|3235.23|3226.53|26
1641965210000|2022-01-12 05:26:50|3235.55|3226.85|3235.52|3226.82|3235.56|3226.86|3235.37|3226.67|21
1641965220000|2022-01-12 05:27:00|3235.51|3226.81|3235.34|3226.64|3235.51|3226.81|3235.32|3226.62|16
1641965230000|2022-01-12 05:27:10|3235.35|3226.65|3235.34|3226.64|3235.52|3226.82|3235.29|3226.59|26
1641965240000|2022-01-12 05:27:20|3235.35|3226.65|3235.34|3226.64|3235.43|3226.73|3235.25|3226.55|19
1641965250000|2022-01-12 05:27:30|3235.31|3226.61|3235.25|3226.55|3235.43|3226.73|3235.2|3226.5|22
1641965260000|2022-01-12 05:27:40|3235.22|3226.52|3235.4|3226.7|3235.47|3226.77|3235.21|3226.51|21
1641965270000|2022-01-12 05:27:50|3235.26|3226.56|3235.24|3226.54|3235.27|3226.57|3235.23|3226.53|9
1641965280000|2022-01-12 05:28:00|3235.26|3226.56|3234.41|3225.71|3235.26|3226.56|3234.31|3225.61|29
1641965290000|2022-01-12 05:28:10|3234.39|3225.69|3234.38|3225.68|3234.55|3225.85|3234.31|3225.61|25
1641965300000|2022-01-12 05:28:20|3234.3|3225.6|3233.79|3225.09|3234.49|3225.79|3233.72|3225.02|30
1641965310000|2022-01-12 05:28:30|3233.8|3225.1|3231.84|3223.14|3234|3225.3|3231.8|3223.1|30
1641965320000|2022-01-12 05:28:40|3231.92|3223.22|3231.83|3223.13|3232.05|3223.35|3231.44|3222.74|34
1641965330000|2022-01-12 05:28:50|3231.87|3223.17|3231.69|3222.99|3231.92|3223.22|3231.32|3222.62|33
1641965340000|2022-01-12 05:29:00|3231.74|3223.04|3231.49|3222.79|3231.86|3223.16|3231.36|3222.66|29
1641965350000|2022-01-12 05:29:10|3231.42|3222.72|3231.49|3222.79|3231.88|3223.18|3231.37|3222.67|28
1641965360000|2022-01-12 05:29:20|3231.5|3222.8|3231.3|3222.6|3231.57|3222.87|3231.3|3222.6|25
1641965370000|2022-01-12 05:29:30|3231.36|3222.66|3231.87|3223.17|3232.16|3223.46|3231.25|3222.55|35
1641965380000|2022-01-12 05:29:40|3231.81|3223.11|3231.59|3222.89|3231.81|3223.11|3231.58|3222.88|10
1641965390000|2022-01-12 05:29:50|3231.66|3222.96|3231.47|3222.77|3231.66|3222.96|3231.34|3222.64|21
1641965400000|2022-01-12 05:30:00|3231.42|3222.72|3232.38|3223.68|3232.38|3223.68|3231.42|3222.72|33
1641965410000|2022-01-12 05:30:10|3232.08|3223.38|3232.08|3223.38|3232.52|3223.82|3231.97|3223.27|26
1641965420000|2022-01-12 05:30:20|3231.95|3223.25|3231.96|3223.26|3232.23|3223.53|3231.91|3223.21|32
1641965430000|2022-01-12 05:30:30|3231.99|3223.29|3232.03|3223.33|3232.07|3223.37|3231.97|3223.27|18
1641965440000|2022-01-12 05:30:40|3232.02|3223.32|3232.07|3223.37|3232.09|3223.39|3231.99|3223.29|15
1641965450000|2022-01-12 05:30:50|3232.08|3223.38|3232|3223.3|3232.08|3223.38|3231.99|3223.29|22
1641965460000|2022-01-12 05:31:00|3232.02|3223.32|3231.87|3223.17|3232.02|3223.32|3231.39|3222.69|17
1641965470000|2022-01-12 05:31:10|3231.88|3223.18|3231.87|3223.17|3231.9|3223.2|3231.87|3223.17|6
1641965480000|2022-01-12 05:31:20|3231.94|3223.24|3232.11|3223.41|3232.2|3223.5|3231.94|3223.24|16
1641965490000|2022-01-12 05:31:30|3232|3223.3|3231.94|3223.24|3232|3223.3|3231.83|3223.13|17
1641965500000|2022-01-12 05:31:40|3231.99|3223.29|3231.84|3223.14|3231.99|3223.29|3231.76|3223.06|24
1641965510000|2022-01-12 05:31:50|3231.83|3223.13|3231.85|3223.15|3231.86|3223.16|3231.77|3223.07|21
1641965520000|2022-01-12 05:32:00|3231.9|3223.2|3231.61|3222.91|3231.9|3223.2|3231.61|3222.91|14
1641965530000|2022-01-12 05:32:10|3231.44|3222.74|3230.65|3221.95|3231.44|3222.74|3230.45|3221.75|35
1641965540000|2022-01-12 05:32:20|3230.66|3221.96|3230.62|3221.92|3230.75|3222.05|3230.55|3221.85|33
1641965550000|2022-01-12 05:32:30|3230.59|3221.89|3231.01|3222.31|3231.01|3222.31|3230.46|3221.76|28
1641965560000|2022-01-12 05:32:40|3230.46|3221.76|3230.31|3221.61|3230.59|3221.89|3230.11|3221.41|27
1641965570000|2022-01-12 05:32:50|3230.19|3221.49|3229.97|3221.27|3230.6|3221.9|3229.96|3221.26|22
1641965580000|2022-01-12 05:33:00|3230.04|3221.34|3229.82|3221.12|3230.08|3221.38|3229.75|3221.05|23
1641965590000|2022-01-12 05:33:10|3229.77|3221.07|3230.04|3221.34|3230.29|3221.59|3229.75|3221.05|27
1641965600000|2022-01-12 05:33:20|3230.07|3221.37|3230.84|3222.14|3230.84|3222.14|3230.07|3221.37|26
1641965610000|2022-01-12 05:33:30|3230.5|3221.8|3230.48|3221.78|3230.69|3221.99|3230.29|3221.59|17
1641965620000|2022-01-12 05:33:40|3230.5|3221.8|3230.55|3221.85|3231.18|3222.48|3230.32|3221.62|25
1641965630000|2022-01-12 05:33:50|3230.42|3221.72|3230.83|3222.13|3230.83|3222.13|3230.39|3221.69|26
1641965640000|2022-01-12 05:34:00|3230.88|3222.18|3230.22|3221.52|3231.2|3222.5|3230.22|3221.52|24
1641965650000|2022-01-12 05:34:10|3230.3|3221.6|3230.31|3221.61|3230.38|3221.68|3230.3|3221.6|4
1641965660000|2022-01-12 05:34:20|3230.3|3221.6|3230.22|3221.52|3230.3|3221.6|3229.78|3221.08|16
1641965670000|2022-01-12 05:34:30|3230.26|3221.56|3230.32|3221.62|3230.32|3221.62|3230.26|3221.56|2
1641965680000|2022-01-12 05:34:40|3230.26|3221.56|3230.46|3221.76|3230.8|3222.1|3229.8|3221.1|13
1641965690000|2022-01-12 05:34:50|3230.32|3221.62|3230.32|3221.62|3230.97|3222.27|3229.8|3221.1|13
1641965700000|2022-01-12 05:35:00|3230.33|3221.63|3231.17|3222.47|3231.17|3222.47|3229.8|3221.1|29
1641965710000|2022-01-12 05:35:10|3231.97|3223.27|3232.43|3223.73|3232.79|3224.09|3231.71|3223.01|35
1641965720000|2022-01-12 05:35:20|3232.56|3223.86|3232.53|3223.83|3232.73|3224.03|3232.35|3223.65|27
1641965730000|2022-01-12 05:35:30|3232.64|3223.94|3232.35|3223.65|3232.64|3223.94|3232.35|3223.65|8
1641965740000|2022-01-12 05:35:40|3232.43|3223.73|3232.49|3223.79|3232.51|3223.81|3232.34|3223.64|17
1641965750000|2022-01-12 05:35:50|3232.43|3223.73|3232.43|3223.73|3232.55|3223.85|3232.38|3223.68|23
1641965760000|2022-01-12 05:36:00|3232.45|3223.75|3232.44|3223.74|3232.68|3223.98|3232.37|3223.67|19
1641965770000|2022-01-12 05:36:10|3232.45|3223.75|3233.17|3224.47|3233.3|3224.6|3232.22|3223.52|26
1641965780000|2022-01-12 05:36:20|3233.29|3224.59|3233.07|3224.37|3233.43|3224.73|3232.97|3224.27|27
1641965790000|2022-01-12 05:36:30|3233.05|3224.35|3232.59|3223.89|3233.13|3224.43|3232.57|3223.87|27
1641965800000|2022-01-12 05:36:40|3232.61|3223.91|3232.61|3223.91|3232.66|3223.96|3232.51|3223.81|23
1641965810000|2022-01-12 05:36:50|3232.68|3223.98|3232.7|3224|3232.79|3224.09|3232.61|3223.91|30
1641965820000|2022-01-12 05:37:00|3232.68|3223.98|3234.01|3225.31|3234.01|3225.31|3232.48|3223.78|23
1641965830000|2022-01-12 05:37:10|3233.91|3225.21|3234.13|3225.43|3234.2|3225.5|3233.91|3225.21|19
1641965840000|2022-01-12 05:37:20|3234.27|3225.57|3234.21|3225.51|3234.62|3225.92|3234.09|3225.39|26
1641965850000|2022-01-12 05:37:30|3234.22|3225.52|3234.28|3225.58|3234.33|3225.63|3234.08|3225.38|27
1641965860000|2022-01-12 05:37:40|3234.27|3225.57|3233.98|3225.28|3234.37|3225.67|3233.86|3225.16|18
1641965870000|2022-01-12 05:37:50|3233.99|3225.29|3233.94|3225.24|3234.18|3225.48|3233.94|3225.24|32
1641965880000|2022-01-12 05:38:00|3234.05|3225.35|3234.04|3225.34|3234.11|3225.41|3234.01|3225.31|19
1641965890000|2022-01-12 05:38:10|3234.02|3225.32|3233.6|3224.9|3234.1|3225.4|3233.6|3224.9|28
1641965900000|2022-01-12 05:38:20|3233.69|3224.99|3233.34|3224.64|3233.78|3225.08|3233.34|3224.64|29
1641965910000|2022-01-12 05:38:30|3233.33|3224.63|3233.41|3224.71|3233.56|3224.86|3233.28|3224.58|28
1641965920000|2022-01-12 05:38:40|3233.36|3224.66|3232.58|3223.88|3233.39|3224.69|3232.26|3223.56|33
1641965930000|2022-01-12 05:38:50|3232.6|3223.9|3233.02|3224.32|3233.2|3224.5|3232.6|3223.9|35
1641965940000|2022-01-12 05:39:00|3232.96|3224.26|3232.72|3224.02|3233|3224.3|3232.72|3224.02|23
1641965950000|2022-01-12 05:39:10|3232.74|3224.04|3232.89|3224.19|3232.89|3224.19|3232.68|3223.98|23
1641965960000|2022-01-12 05:39:20|3232.82|3224.12|3232.89|3224.19|3232.89|3224.19|3232.82|3224.12|8
1641965970000|2022-01-12 05:39:30|3232.82|3224.12|3232.79|3224.09|3232.89|3224.19|3232.73|3224.03|14
1641965980000|2022-01-12 05:39:40|3232.88|3224.18|3232.52|3223.82|3233.01|3224.31|3232.5|3223.8|18
1641965990000|2022-01-12 05:39:50|3232.55|3223.85|3233.36|3224.66|3233.75|3225.05|3232.47|3223.77|29
1641966000000|2022-01-12 05:40:00|3233.33|3224.63|3234.96|3226.26|3235.2|3226.5|3233.3|3224.6|30
1641966010000|2022-01-12 05:40:10|3235.01|3226.31|3234.98|3226.28|3235.05|3226.35|3234.88|3226.18|30
1641966020000|2022-01-12 05:40:20|3234.92|3226.22|3235.25|3226.55|3235.26|3226.56|3234.85|3226.15|19
1641966030000|2022-01-12 05:40:30|3234.97|3226.27|3235.73|3227.03|3235.8|3227.1|3234.97|3226.27|28
1641966040000|2022-01-12 05:40:40|3235.78|3227.08|3235.56|3226.86|3235.9|3227.2|3235.15|3226.45|29
1641966050000|2022-01-12 05:40:50|3235.5|3226.8|3236.09|3227.39|3236.51|3227.81|3235.5|3226.8|37
1641966060000|2022-01-12 05:41:00|3236|3227.3|3235.67|3226.97|3236.51|3227.81|3235.55|3226.85|31
1641966070000|2022-01-12 05:41:10|3235.48|3226.78|3232.8|3224.1|3235.87|3227.17|3232.8|3224.1|38
1641966080000|2022-01-12 05:41:20|3232.96|3224.26|3233.69|3224.99|3234.02|3225.32|3232.79|3224.09|34
1641966090000|2022-01-12 05:41:30|3233.6|3224.9|3233.42|3224.72|3233.82|3225.12|3233.06|3224.36|23
1641966100000|2022-01-12 05:41:40|3233.12|3224.42|3233.46|3224.76|3233.85|3225.15|3233.12|3224.42|31
1641966110000|2022-01-12 05:41:50|3233.93|3225.23|3234.02|3225.32|3234.26|3225.56|3233.13|3224.43|28
1641966120000|2022-01-12 05:42:00|3234.01|3225.31|3233.58|3224.88|3234.07|3225.37|3233.56|3224.86|18
1641966130000|2022-01-12 05:42:10|3233.57|3224.87|3233.39|3224.69|3233.57|3224.87|3233.25|3224.55|15
1641966140000|2022-01-12 05:42:20|3233.33|3224.63|3233.42|3224.72|3233.47|3224.77|3233.29|3224.59|28
1641966150000|2022-01-12 05:42:30|3233.5|3224.8|3232.78|3224.08|3233.55|3224.85|3232.76|3224.06|27
1641966160000|2022-01-12 05:42:40|3232.81|3224.11|3232.76|3224.06|3232.84|3224.14|3232.52|3223.82|25
1641966170000|2022-01-12 05:42:50|3232.73|3224.03|3232.79|3224.09|3233.19|3224.49|3232.61|3223.91|25
1641966180000|2022-01-12 05:43:00|3232.88|3224.18|3232.96|3224.26|3233.12|3224.42|3232.77|3224.07|30
1641966190000|2022-01-12 05:43:10|3233|3224.3|3234.3|3225.6|3234.3|3225.6|3232.97|3224.27|24
1641966200000|2022-01-12 05:43:20|3234.32|3225.62|3235.39|3226.69|3235.39|3226.69|3234.12|3225.42|34
1641966210000|2022-01-12 05:43:30|3235.35|3226.65|3235.14|3226.44|3235.5|3226.8|3235.14|3226.44|28
1641966220000|2022-01-12 05:43:40|3235.12|3226.42|3235.04|3226.34|3235.12|3226.42|3234.84|3226.14|29
1641966230000|2022-01-12 05:43:50|3235.13|3226.43|3235.26|3226.56|3235.26|3226.56|3235|3226.3|28
1641966240000|2022-01-12 05:44:00|3235.25|3226.55|3235.13|3226.43|3235.45|3226.75|3234.98|3226.28|30
1641966250000|2022-01-12 05:44:10|3235.15|3226.45|3235.28|3226.58|3235.28|3226.58|3234.93|3226.23|31
1641966260000|2022-01-12 05:44:20|3235.12|3226.42|3235.58|3226.88|3235.63|3226.93|3235.01|3226.31|28
1641966270000|2022-01-12 05:44:30|3235.61|3226.91|3236.08|3227.38|3236.75|3228.05|3235.61|3226.91|30
1641966280000|2022-01-12 05:44:40|3236.12|3227.42|3236.15|3227.45|3236.62|3227.92|3235.9|3227.2|26
1641966290000|2022-01-12 05:44:50|3235.96|3227.26|3236.12|3227.42|3236.67|3227.97|3235.96|3227.26|35
1641966300000|2022-01-12 05:45:00|3236.19|3227.49|3236.18|3227.48|3236.9|3228.2|3236.1|3227.4|33
1641966310000|2022-01-12 05:45:10|3236.11|3227.41|3236.17|3227.47|3236.62|3227.92|3236.01|3227.31|29
1641966320000|2022-01-12 05:45:20|3236.18|3227.48|3236.27|3227.57|3236.64|3227.94|3236.1|3227.4|22
1641966330000|2022-01-12 05:45:30|3236.26|3227.56|3236.42|3227.72|3236.58|3227.88|3235.58|3226.88|32
1641966340000|2022-01-12 05:45:40|3236.43|3227.73|3236.9|3228.2|3237.08|3228.38|3236.43|3227.73|36
1641966350000|2022-01-12 05:45:50|3236.64|3227.94|3237.09|3228.39|3237.39|3228.69|3236.61|3227.91|31
1641966360000|2022-01-12 05:46:00|3237.15|3228.45|3236.76|3228.06|3237.15|3228.45|3236.66|3227.96|31
1641966370000|2022-01-12 05:46:10|3236.61|3227.91|3236.82|3228.12|3236.98|3228.28|3236.61|3227.91|24
1641966380000|2022-01-12 05:46:20|3236.75|3228.05|3236.71|3228.01|3237.07|3228.37|3236.6|3227.9|28
1641966390000|2022-01-12 05:46:30|3236.72|3228.02|3236.63|3227.93|3236.78|3228.08|3236.63|3227.93|32
1641966400000|2022-01-12 05:46:40|3236.71|3228.01|3236.67|3227.97|3236.72|3228.02|3236.58|3227.88|23
1641966410000|2022-01-12 05:46:50|3236.66|3227.96|3236.6|3227.9|3236.69|3227.99|3236.58|3227.88|34
1641966420000|2022-01-12 05:47:00|3236.62|3227.92|3236.59|3227.89|3236.68|3227.98|3236.58|3227.88|27
1641966430000|2022-01-12 05:47:10|3236.6|3227.9|3236.63|3227.93|3236.71|3228.01|3236.59|3227.89|24
1641966440000|2022-01-12 05:47:20|3236.6|3227.9|3236.73|3228.03|3236.76|3228.06|3236.59|3227.89|24
1641966450000|2022-01-12 05:47:30|3236.77|3228.07|3236.77|3228.07|3237.07|3228.37|3236.66|3227.96|27
1641966460000|2022-01-12 05:47:40|3237.03|3228.33|3237.91|3229.21|3238.27|3229.57|3236.67|3227.97|35
1641966470000|2022-01-12 05:47:50|3237.97|3229.27|3237.48|3228.78|3237.97|3229.27|3237.22|3228.52|35
1641966480000|2022-01-12 05:48:00|3237.56|3228.86|3237.57|3228.87|3237.69|3228.99|3237.42|3228.72|21
1641966490000|2022-01-12 05:48:10|3237.56|3228.86|3237.26|3228.56|3237.59|3228.89|3237.22|3228.52|24
1641966500000|2022-01-12 05:48:20|3237.25|3228.55|3236.75|3228.05|3237.25|3228.55|3236.56|3227.86|27
1641966510000|2022-01-12 05:48:30|3236.74|3228.04|3236.74|3228.04|3236.74|3228.04|3236.74|3228.04|1
1641966520000|2022-01-12 05:48:40|3236.73|3228.03|3235.49|3226.79|3236.73|3228.03|3235.37|3226.67|28
1641966530000|2022-01-12 05:48:50|3235.5|3226.8|3235.38|3226.68|3235.74|3227.04|3235.31|3226.61|29
1641966540000|2022-01-12 05:49:00|3235.39|3226.69|3235.5|3226.8|3235.7|3227|3235.09|3226.39|37
1641966550000|2022-01-12 05:49:10|3235.45|3226.75|3236.08|3227.38|3237.04|3228.34|3235.45|3226.75|37
1641966560000|2022-01-12 05:49:20|3236.14|3227.44|3236.16|3227.46|3236.37|3227.67|3236.01|3227.31|19
1641966570000|2022-01-12 05:49:30|3236.13|3227.43|3235.94|3227.24|3236.44|3227.74|3235.92|3227.22|24
1641966580000|2022-01-12 05:49:40|3235.93|3227.23|3235.88|3227.18|3236.16|3227.46|3235.83|3227.13|32
1641966590000|2022-01-12 05:49:50|3235.89|3227.19|3235.99|3227.29|3236.34|3227.64|3235.89|3227.19|29
1641966600000|2022-01-12 05:50:00|3236.03|3227.33|3236.06|3227.36|3236.4|3227.7|3235.9|3227.2|36
1641966610000|2022-01-12 05:50:10|3236.03|3227.33|3236.2|3227.5|3236.47|3227.77|3236.02|3227.32|36
1641966620000|2022-01-12 05:50:20|3236.1|3227.4|3235.55|3226.85|3236.4|3227.7|3235.48|3226.78|24
1641966630000|2022-01-12 05:50:30|3235.54|3226.84|3235.34|3226.64|3235.56|3226.86|3235.33|3226.63|28
1641966640000|2022-01-12 05:50:40|3235.3|3226.6|3235.23|3226.53|3235.32|3226.62|3235.12|3226.42|32
1641966650000|2022-01-12 05:50:50|3235.29|3226.59|3235.36|3226.66|3235.47|3226.77|3235.21|3226.51|30
1641966660000|2022-01-12 05:51:00|3235.37|3226.67|3235.99|3227.29|3236.02|3227.32|3235.13|3226.43|32
1641966670000|2022-01-12 05:51:10|3236.02|3227.32|3235.01|3226.31|3236.06|3227.36|3235|3226.3|30
1641966680000|2022-01-12 05:51:20|3235.25|3226.55|3235.31|3226.61|3235.34|3226.64|3234.98|3226.28|34
1641966690000|2022-01-12 05:51:30|3235.29|3226.59|3234.91|3226.21|3235.29|3226.59|3234.88|3226.18|34
1641966700000|2022-01-12 05:51:40|3234.83|3226.13|3235.44|3226.74|3235.64|3226.94|3234.83|3226.13|29
1641966710000|2022-01-12 05:51:50|3235.42|3226.72|3236.67|3227.97|3236.74|3228.04|3235.39|3226.69|24
1641966720000|2022-01-12 05:52:00|3236.66|3227.96|3236.11|3227.41|3236.66|3227.96|3235.92|3227.22|30
1641966730000|2022-01-12 05:52:10|3236.06|3227.36|3236.13|3227.43|3236.31|3227.61|3235.83|3227.13|20
1641966740000|2022-01-12 05:52:20|3235.84|3227.14|3235.07|3226.37|3235.84|3227.14|3235.02|3226.32|19
1641966750000|2022-01-12 05:52:30|3235.15|3226.45|3234.93|3226.23|3235.18|3226.48|3234.78|3226.08|18
1641966760000|2022-01-12 05:52:40|3234.83|3226.13|3235.03|3226.33|3235.03|3226.33|3234.83|3226.13|9
1641966770000|2022-01-12 05:52:50|3235.06|3226.36|3235.48|3226.78|3235.82|3227.12|3235.06|3226.36|31
1641966780000|2022-01-12 05:53:00|3235.5|3226.8|3235.57|3226.87|3235.57|3226.87|3235.47|3226.77|9
1641966790000|2022-01-12 05:53:10|3235.67|3226.97|3235.72|3227.02|3235.81|3227.11|3235.44|3226.74|19
1641966800000|2022-01-12 05:53:20|3235.73|3227.03|3236.3|3227.6|3236.41|3227.71|3235.73|3227.03|32
1641966810000|2022-01-12 05:53:30|3236.5|3227.8|3235.79|3227.09|3236.57|3227.87|3235.79|3227.09|24
1641966820000|2022-01-12 05:53:40|3235.84|3227.14|3235.79|3227.09|3235.97|3227.27|3235.75|3227.05|32
1641966830000|2022-01-12 05:53:50|3235.82|3227.12|3235.79|3227.09|3236.02|3227.32|3235.73|3227.03|25
1641966840000|2022-01-12 05:54:00|3235.73|3227.03|3235.58|3226.88|3235.98|3227.28|3235.53|3226.83|22
1641966850000|2022-01-12 05:54:10|3235.57|3226.87|3234.77|3226.07|3235.62|3226.92|3234.44|3225.74|32
1641966860000|2022-01-12 05:54:20|3234.78|3226.08|3234.79|3226.09|3235.08|3226.38|3234.68|3225.98|27
1641966870000|2022-01-12 05:54:30|3234.82|3226.12|3234.73|3226.03|3234.82|3226.12|3234.61|3225.91|35
1641966880000|2022-01-12 05:54:40|3234.67|3225.97|3233.44|3224.74|3234.67|3225.97|3232.95|3224.25|32
1641966890000|2022-01-12 05:54:50|3233.28|3224.58|3233.13|3224.43|3233.3|3224.6|3233.05|3224.35|28
1641966900000|2022-01-12 05:55:00|3233.06|3224.36|3233.22|3224.52|3233.58|3224.88|3232.88|3224.18|29
1641966910000|2022-01-12 05:55:10|3233.08|3224.38|3232.02|3223.32|3233.08|3224.38|3232.02|3223.32|32
1641966920000|2022-01-12 05:55:20|3232.04|3223.34|3232.12|3223.42|3232.64|3223.94|3231.9|3223.2|35
1641966930000|2022-01-12 05:55:30|3232.16|3223.46|3232.15|3223.45|3232.24|3223.54|3232.08|3223.38|24
1641966940000|2022-01-12 05:55:40|3232.18|3223.48|3232.17|3223.47|3232.25|3223.55|3232.09|3223.39|21
1641966950000|2022-01-12 05:55:50|3232.24|3223.54|3232.28|3223.58|3232.42|3223.72|3232.18|3223.48|30
1641966960000|2022-01-12 05:56:00|3232.26|3223.56|3232.3|3223.6|3232.37|3223.67|3232.24|3223.54|17
1641966970000|2022-01-12 05:56:10|3232.29|3223.59|3231.89|3223.19|3232.29|3223.59|3231.89|3223.19|28
1641966980000|2022-01-12 05:56:20|3231.9|3223.2|3231.79|3223.09|3232.02|3223.32|3231.79|3223.09|28
1641966990000|2022-01-12 05:56:30|3231.81|3223.11|3231.8|3223.1|3232.05|3223.35|3231.69|3222.99|33
1641967000000|2022-01-12 05:56:40|3231.72|3223.02|3232.2|3223.5|3232.33|3223.63|3231.62|3222.92|37
1641967010000|2022-01-12 05:56:50|3232.15|3223.45|3232.18|3223.48|3232.31|3223.61|3232.11|3223.41|30
1641967020000|2022-01-12 05:57:00|3232.17|3223.47|3232.05|3223.35|3232.25|3223.55|3231.84|3223.14|34
1641967030000|2022-01-12 05:57:10|3232.01|3223.31|3231.85|3223.15|3232.14|3223.44|3231.73|3223.03|36
1641967040000|2022-01-12 05:57:20|3231.82|3223.12|3231.87|3223.17|3232.08|3223.38|3231.79|3223.09|28
1641967050000|2022-01-12 05:57:30|3231.9|3223.2|3231.81|3223.11|3232.01|3223.31|3231.68|3222.98|26
1641967060000|2022-01-12 05:57:40|3231.84|3223.14|3231.78|3223.08|3231.93|3223.23|3231.73|3223.03|29
1641967070000|2022-01-12 05:57:50|3231.75|3223.05|3231.96|3223.26|3231.96|3223.26|3231.69|3222.99|30
1641967080000|2022-01-12 05:58:00|3231.94|3223.24|3231.88|3223.18|3232.08|3223.38|3231.77|3223.07|36
1641967090000|2022-01-12 05:58:10|3231.87|3223.17|3231.85|3223.15|3232.01|3223.31|3231.73|3223.03|30
1641967100000|2022-01-12 05:58:20|3231.87|3223.17|3231.95|3223.25|3231.95|3223.25|3231.83|3223.13|18
1641967110000|2022-01-12 05:58:30|3231.9|3223.2|3233.32|3224.62|3233.33|3224.63|3231.82|3223.12|27
1641967120000|2022-01-12 05:58:40|3233.3|3224.6|3233.06|3224.36|3233.59|3224.89|3232.75|3224.05|34
1641967130000|2022-01-12 05:58:50|3233.15|3224.45|3233.07|3224.37|3233.28|3224.58|3232.83|3224.13|30
1641967140000|2022-01-12 05:59:00|3233.02|3224.32|3233.04|3224.34|3233.06|3224.36|3232.96|3224.26|29
1641967150000|2022-01-12 05:59:10|3233.05|3224.35|3233.35|3224.65|3233.45|3224.75|3232.98|3224.28|23
1641967160000|2022-01-12 05:59:20|3233.4|3224.7|3233.81|3225.11|3234.18|3225.48|3233.4|3224.7|15
1641967170000|2022-01-12 05:59:30|3233.79|3225.09|3233.7|3225|3233.84|3225.14|3233.7|3225|30
1641967180000|2022-01-12 05:59:40|3233.73|3225.03|3233.8|3225.1|3234|3225.3|3233.72|3225.02|31
1641967190000|2022-01-12 05:59:50|3233.82|3225.12|3234.37|3225.67|3234.51|3225.81|3233.62|3224.92|35
1641967200000|2022-01-12 06:00:00|3234.47|3225.77|3234.97|3226.27|3235.25|3226.55|3234.41|3225.71|37
1641967210000|2022-01-12 06:00:10|3234.78|3226.08|3234.86|3226.16|3234.97|3226.27|3234.59|3225.89|35
1641967220000|2022-01-12 06:00:20|3234.7|3226|3234.87|3226.17|3234.95|3226.25|3234.6|3225.9|30
1641967230000|2022-01-12 06:00:30|3234.6|3225.9|3234.54|3225.84|3234.9|3226.2|3234.54|3225.84|19
1641967240000|2022-01-12 06:00:40|3234.66|3225.96|3235.79|3227.09|3235.94|3227.24|3234.49|3225.79|30
1641967250000|2022-01-12 06:00:50|3235.78|3227.08|3236.03|3227.33|3236.11|3227.41|3235.67|3226.97|27
1641967260000|2022-01-12 06:01:00|3235.9|3227.2|3236.3|3227.6|3236.4|3227.7|3235.9|3227.2|19
1641967270000|2022-01-12 06:01:10|3236.28|3227.58|3236.32|3227.62|3236.51|3227.81|3236.12|3227.42|28
1641967280000|2022-01-12 06:01:20|3236.39|3227.69|3236.26|3227.56|3236.43|3227.73|3236.26|3227.56|20
1641967290000|2022-01-12 06:01:30|3236.29|3227.59|3236.21|3227.51|3236.64|3227.94|3235.88|3227.18|32
1641967300000|2022-01-12 06:01:40|3236.59|3227.89|3236.1|3227.4|3236.63|3227.93|3235.88|3227.18|39
1641967310000|2022-01-12 06:01:50|3236.01|3227.31|3236.32|3227.62|3236.75|3228.05|3235.95|3227.25|26
1641967320000|2022-01-12 06:02:00|3236.75|3228.05|3236.11|3227.41|3236.76|3228.06|3236.06|3227.36|37
1641967330000|2022-01-12 06:02:10|3236.09|3227.39|3236.27|3227.57|3236.31|3227.61|3236.07|3227.37|27
1641967340000|2022-01-12 06:02:20|3236.23|3227.53|3235.88|3227.18|3236.47|3227.77|3235.84|3227.14|31
1641967350000|2022-01-12 06:02:30|3236.06|3227.36|3235.58|3226.88|3236.13|3227.43|3235.54|3226.84|26
1641967360000|2022-01-12 06:02:40|3235.68|3226.98|3235.83|3227.13|3235.83|3227.13|3235.27|3226.57|35
1641967370000|2022-01-12 06:02:50|3235.86|3227.16|3235.63|3226.93|3235.92|3227.22|3235.6|3226.9|27
1641967380000|2022-01-12 06:03:00|3235.62|3226.92|3236.13|3227.43|3236.16|3227.46|3235.49|3226.79|34
1641967390000|2022-01-12 06:03:10|3236.22|3227.52|3236.07|3227.37|3236.28|3227.58|3235.93|3227.23|29
1641967400000|2022-01-12 06:03:20|3235.93|3227.23|3236.42|3227.72|3236.44|3227.74|3235.84|3227.14|28
1641967410000|2022-01-12 06:03:30|3236.43|3227.73|3236.4|3227.7|3236.49|3227.79|3236.18|3227.48|32
1641967420000|2022-01-12 06:03:40|3236.51|3227.81|3236.2|3227.5|3236.51|3227.81|3236.2|3227.5|32
1641967430000|2022-01-12 06:03:50|3236.33|3227.63|3236.2|3227.5|3236.38|3227.68|3236.08|3227.38|20
1641967440000|2022-01-12 06:04:00|3236.37|3227.67|3236.2|3227.5|3236.66|3227.96|3236.03|3227.33|13
1641967450000|2022-01-12 06:04:10|3236.17|3227.47|3236.95|3228.25|3237.15|3228.45|3236.11|3227.41|30
1641967460000|2022-01-12 06:04:20|3236.65|3227.95|3237.31|3228.61|3237.97|3229.27|3236.39|3227.69|34
1641967470000|2022-01-12 06:04:30|3237.47|3228.77|3237.42|3228.72|3237.82|3229.12|3237.35|3228.65|28
1641967480000|2022-01-12 06:04:40|3237.82|3229.12|3237.45|3228.75|3238.08|3229.38|3237.11|3228.41|25
1641967490000|2022-01-12 06:04:50|3237.32|3228.62|3237.28|3228.58|3237.47|3228.77|3236.85|3228.15|32
1641967500000|2022-01-12 06:05:00|3237.27|3228.57|3237.19|3228.49|3237.77|3229.07|3237.1|3228.4|24
1641967510000|2022-01-12 06:05:10|3237.13|3228.43|3237.12|3228.42|3237.22|3228.52|3237.09|3228.39|21
1641967520000|2022-01-12 06:05:20|3237.17|3228.47|3237.11|3228.41|3237.24|3228.54|3237.11|3228.41|22
1641967530000|2022-01-12 06:05:30|3237.18|3228.48|3237.12|3228.42|3237.26|3228.56|3237.1|3228.4|10
1641967540000|2022-01-12 06:05:40|3237.15|3228.45|3237.32|3228.62|3237.32|3228.62|3237.11|3228.41|13
1641967550000|2022-01-12 06:05:50|3237.38|3228.68|3237.38|3228.68|3237.39|3228.69|3237.25|3228.55|19
1641967560000|2022-01-12 06:06:00|3237.31|3228.61|3236.11|3227.41|3237.31|3228.61|3236.06|3227.36|30
1641967570000|2022-01-12 06:06:10|3236.12|3227.42|3236.15|3227.45|3236.29|3227.59|3236.04|3227.34|36
1641967580000|2022-01-12 06:06:20|3236.12|3227.42|3236.23|3227.53|3236.33|3227.63|3236.05|3227.35|34
1641967590000|2022-01-12 06:06:30|3236.14|3227.44|3236.26|3227.56|3236.46|3227.76|3236.14|3227.44|37
1641967600000|2022-01-12 06:06:40|3236.27|3227.57|3237.74|3229.04|3237.74|3229.04|3236.14|3227.44|33
1641967610000|2022-01-12 06:06:50|3237.78|3229.08|3237.41|3228.71|3237.78|3229.08|3237.21|3228.51|36
1641967620000|2022-01-12 06:07:00|3237.34|3228.64|3236.94|3228.24|3237.42|3228.72|3236.88|3228.18|36
1641967630000|2022-01-12 06:07:10|3236.96|3228.26|3236.81|3228.11|3237.08|3228.38|3236.8|3228.1|30
1641967640000|2022-01-12 06:07:20|3236.49|3227.79|3235.14|3226.44|3236.57|3227.87|3235.12|3226.42|33
1641967650000|2022-01-12 06:07:30|3235.07|3226.37|3234.69|3225.99|3235.07|3226.37|3234.65|3225.95|31
1641967660000|2022-01-12 06:07:40|3234.65|3225.95|3234.31|3225.61|3234.91|3226.21|3234.31|3225.61|17
1641967670000|2022-01-12 06:07:50|3234.33|3225.63|3233.94|3225.24|3234.63|3225.93|3233.94|3225.24|32
1641967680000|2022-01-12 06:08:00|3234.05|3225.35|3233.83|3225.13|3234.39|3225.69|3233.76|3225.06|32
1641967690000|2022-01-12 06:08:10|3233.8|3225.1|3234.09|3225.39|3234.16|3225.46|3233.8|3225.1|31
1641967700000|2022-01-12 06:08:20|3234.08|3225.38|3234.12|3225.42|3234.3|3225.6|3233.94|3225.24|24
1641967710000|2022-01-12 06:08:30|3234.15|3225.45|3233.89|3225.19|3234.15|3225.45|3233.85|3225.15|26
1641967720000|2022-01-12 06:08:40|3233.9|3225.2|3234.25|3225.55|3234.26|3225.56|3233.86|3225.16|17
1641967730000|2022-01-12 06:08:50|3234.39|3225.69|3234.18|3225.48|3234.6|3225.9|3234.09|3225.39|34
1641967740000|2022-01-12 06:09:00|3234.21|3225.51|3234.52|3225.82|3234.52|3225.82|3234.1|3225.4|37
1641967750000|2022-01-12 06:09:10|3234.54|3225.84|3234.15|3225.45|3234.59|3225.89|3234.09|3225.39|26
1641967760000|2022-01-12 06:09:20|3234.19|3225.49|3234.2|3225.5|3234.22|3225.52|3233.98|3225.28|23
1641967770000|2022-01-12 06:09:30|3234.15|3225.45|3233.96|3225.26|3234.15|3225.45|3233.96|3225.26|5
1641967780000|2022-01-12 06:09:40|3233.95|3225.25|3234.55|3225.85|3234.78|3226.08|3233.93|3225.23|17
1641967790000|2022-01-12 06:09:50|3234.56|3225.86|3234.56|3225.86|3234.66|3225.96|3234.33|3225.63|27
1641967800000|2022-01-12 06:10:00|3234.61|3225.91|3234.28|3225.58|3234.66|3225.96|3234.23|3225.53|28
1641967810000|2022-01-12 06:10:10|3234.29|3225.59|3234.29|3225.59|3234.4|3225.7|3234.25|3225.55|27
1641967820000|2022-01-12 06:10:20|3234.34|3225.64|3233.41|3224.71|3234.64|3225.94|3233.41|3224.71|31
1641967830000|2022-01-12 06:10:30|3233.44|3224.74|3233.73|3225.03|3233.73|3225.03|3233.36|3224.66|38
1641967840000|2022-01-12 06:10:40|3233.56|3224.86|3233.52|3224.82|3233.79|3225.09|3233.49|3224.79|27
1641967850000|2022-01-12 06:10:50|3233.51|3224.81|3233.54|3224.84|3233.79|3225.09|3233.5|3224.8|28
1641967860000|2022-01-12 06:11:00|3233.53|3224.83|3233.96|3225.26|3234.34|3225.64|3233.53|3224.83|21
1641967870000|2022-01-12 06:11:10|3234.22|3225.52|3234.06|3225.36|3234.37|3225.67|3233.95|3225.25|12
1641967880000|2022-01-12 06:11:20|3234.07|3225.37|3234.42|3225.72|3234.68|3225.98|3234.07|3225.37|24
1641967890000|2022-01-12 06:11:30|3234.43|3225.73|3234.73|3226.03|3234.77|3226.07|3234.43|3225.73|17
1641967900000|2022-01-12 06:11:40|3234.7|3226|3234.47|3225.77|3234.72|3226.02|3234.46|3225.76|20
1641967910000|2022-01-12 06:11:50|3234.56|3225.86|3234.35|3225.65|3234.59|3225.89|3234.35|3225.65|16
1641967920000|2022-01-12 06:12:00|3234.4|3225.7|3235.6|3226.9|3235.69|3226.99|3234.4|3225.7|28
1641967930000|2022-01-12 06:12:10|3235.57|3226.87|3236.99|3228.29|3237.41|3228.71|3235.56|3226.86|29
1641967940000|2022-01-12 06:12:20|3236.66|3227.96|3237.35|3228.65|3237.45|3228.75|3236.42|3227.72|31
1641967950000|2022-01-12 06:12:30|3237.24|3228.54|3235.6|3226.9|3237.41|3228.71|3235.58|3226.88|31
1641967960000|2022-01-12 06:12:40|3235.63|3226.93|3233.01|3224.31|3235.92|3227.22|3232.05|3223.35|36
1641967970000|2022-01-12 06:12:50|3233.1|3224.4|3234.29|3225.59|3234.48|3225.78|3232.95|3224.25|34
1641967980000|2022-01-12 06:13:00|3233.76|3225.06|3234.41|3225.71|3234.41|3225.71|3233.34|3224.64|36
1641967990000|2022-01-12 06:13:10|3234.33|3225.63|3234.4|3225.7|3234.8|3226.1|3233.87|3225.17|31
1641968000000|2022-01-12 06:13:20|3234.41|3225.71|3234.98|3226.28|3234.98|3226.28|3234|3225.3|32
1641968010000|2022-01-12 06:13:30|3235.05|3226.35|3235.02|3226.32|3235.23|3226.53|3234.7|3226|28
1641968020000|2022-01-12 06:13:40|3235.17|3226.47|3234.89|3226.19|3235.63|3226.93|3234.89|3226.19|30
1641968030000|2022-01-12 06:13:50|3235.1|3226.4|3235.69|3226.99|3235.7|3227|3234.89|3226.19|24
1641968040000|2022-01-12 06:14:00|3235.39|3226.69|3236.24|3227.54|3236.24|3227.54|3235.39|3226.69|25
1641968050000|2022-01-12 06:14:10|3236.23|3227.53|3236.19|3227.49|3236.25|3227.55|3235.33|3226.63|31
1641968060000|2022-01-12 06:14:20|3236.11|3227.41|3235.54|3226.84|3236.11|3227.41|3235.49|3226.79|29
1641968070000|2022-01-12 06:14:30|3235.87|3227.17|3235.8|3227.1|3236.02|3227.32|3235.53|3226.83|36
1641968080000|2022-01-12 06:14:40|3235.82|3227.12|3235.62|3226.92|3235.84|3227.14|3235.57|3226.87|31
1641968090000|2022-01-12 06:14:50|3235.63|3226.93|3235.68|3226.98|3235.79|3227.09|3235.5|3226.8|25
1641968100000|2022-01-12 06:15:00|3235.67|3226.97|3234.76|3226.06|3235.73|3227.03|3234.52|3225.82|33
1641968110000|2022-01-12 06:15:10|3234.47|3225.77|3234.61|3225.91|3234.77|3226.07|3234.47|3225.77|30
1641968120000|2022-01-12 06:15:20|3234.48|3225.78|3234.83|3226.13|3234.86|3226.16|3234.48|3225.78|25
1641968130000|2022-01-12 06:15:30|3234.79|3226.09|3233.97|3225.27|3234.79|3226.09|3233.66|3224.96|32
1641968140000|2022-01-12 06:15:40|3233.96|3225.26|3234.07|3225.37|3234.3|3225.6|3233.76|3225.06|28
1641968150000|2022-01-12 06:15:50|3233.9|3225.2|3233.78|3225.08|3233.9|3225.2|3233.63|3224.93|27
1641968160000|2022-01-12 06:16:00|3233.86|3225.16|3233.97|3225.27|3234|3225.3|3233.68|3224.98|18
1641968170000|2022-01-12 06:16:10|3234.01|3225.31|3233|3224.3|3234.01|3225.31|3233|3224.3|29
1641968180000|2022-01-12 06:16:20|3233.18|3224.48|3232.84|3224.14|3233.18|3224.48|3232.8|3224.1|23
1641968190000|2022-01-12 06:16:30|3232.81|3224.11|3233.01|3224.31|3233.08|3224.38|3232.81|3224.11|25
1641968200000|2022-01-12 06:16:40|3233.03|3224.33|3232.64|3223.94|3233.09|3224.39|3232.64|3223.94|32
1641968210000|2022-01-12 06:16:50|3232.62|3223.92|3232.75|3224.05|3232.79|3224.09|3232.45|3223.75|26
1641968220000|2022-01-12 06:17:00|3232.84|3224.14|3232.81|3224.11|3233.01|3224.31|3232.76|3224.06|13
1641968230000|2022-01-12 06:17:10|3232.8|3224.1|3232.63|3223.93|3232.82|3224.12|3232.59|3223.89|17
1641968240000|2022-01-12 06:17:20|3232.61|3223.91|3232.29|3223.59|3232.61|3223.91|3232.23|3223.53|32
1641968250000|2022-01-12 06:17:30|3232.39|3223.69|3232.53|3223.83|3232.53|3223.83|3232.32|3223.62|18
1641968260000|2022-01-12 06:17:40|3232.45|3223.75|3232.55|3223.85|3232.62|3223.92|3232.44|3223.74|14
1641968270000|2022-01-12 06:17:50|3232.56|3223.86|3232.52|3223.82|3232.62|3223.92|3232.52|3223.82|11
1641968280000|2022-01-12 06:18:00|3232.51|3223.81|3232.54|3223.84|3232.6|3223.9|3232.28|3223.58|27
1641968290000|2022-01-12 06:18:10|3232.57|3223.87|3232.51|3223.81|3232.58|3223.88|3232.36|3223.66|13
1641968300000|2022-01-12 06:18:20|3232.46|3223.76|3232.32|3223.62|3232.55|3223.85|3232.26|3223.56|16
1641968310000|2022-01-12 06:18:30|3232.49|3223.79|3232.45|3223.75|3232.59|3223.89|3232.24|3223.54|21
1641968320000|2022-01-12 06:18:40|3232.4|3223.7|3232.92|3224.22|3232.95|3224.25|3232.25|3223.55|35
1641968330000|2022-01-12 06:18:50|3233.08|3224.38|3233.53|3224.83|3234.04|3225.34|3233.08|3224.38|22
1641968340000|2022-01-12 06:19:00|3233.58|3224.88|3233.67|3224.97|3233.91|3225.21|3233.42|3224.72|35
1641968350000|2022-01-12 06:19:10|3233.69|3224.99|3233.25|3224.55|3233.77|3225.07|3233.07|3224.37|29
1641968360000|2022-01-12 06:19:20|3233.3|3224.6|3233.86|3225.16|3233.9|3225.2|3233.15|3224.45|19
1641968370000|2022-01-12 06:19:30|3233.9|3225.2|3233.99|3225.29|3234.08|3225.38|3233.8|3225.1|26
1641968380000|2022-01-12 06:19:40|3234|3225.3|3233.53|3224.83|3234.01|3225.31|3233.51|3224.81|32
1641968390000|2022-01-12 06:19:50|3233.52|3224.82|3233.89|3225.19|3233.89|3225.19|3233.2|3224.5|26
1641968400000|2022-01-12 06:20:00|3233.92|3225.22|3233.56|3224.86|3233.98|3225.28|3233.51|3224.81|22
1641968410000|2022-01-12 06:20:10|3233.47|3224.77|3233.46|3224.76|3234|3225.3|3233.4|3224.7|27
1641968420000|2022-01-12 06:20:20|3233.43|3224.73|3233.49|3224.79|3233.57|3224.87|3233.28|3224.58|28
1641968430000|2022-01-12 06:20:30|3233.5|3224.8|3233.48|3224.78|3233.89|3225.19|3233.39|3224.69|25
1641968440000|2022-01-12 06:20:40|3233.49|3224.79|3233.7|3225|3233.76|3225.06|3233.48|3224.78|24
1641968450000|2022-01-12 06:20:50|3233.68|3224.98|3233.73|3225.03|3233.82|3225.12|3233.37|3224.67|22
1641968460000|2022-01-12 06:21:00|3233.75|3225.05|3233.56|3224.86|3233.8|3225.1|3233.42|3224.72|18
1641968470000|2022-01-12 06:21:10|3233.76|3225.06|3233.44|3224.74|3233.78|3225.08|3233.28|3224.58|27
1641968480000|2022-01-12 06:21:20|3233.73|3225.03|3232.75|3224.05|3233.8|3225.1|3232.54|3223.84|31
1641968490000|2022-01-12 06:21:30|3232.8|3224.1|3233.1|3224.4|3233.1|3224.4|3232.51|3223.81|19
1641968500000|2022-01-12 06:21:40|3232.96|3224.26|3232.86|3224.16|3233.12|3224.42|3232.53|3223.83|25
1641968510000|2022-01-12 06:21:50|3232.72|3224.02|3232.86|3224.16|3232.86|3224.16|3232.51|3223.81|26
1641968520000|2022-01-12 06:22:00|3232.57|3223.87|3231.93|3223.23|3232.57|3223.87|3231.93|3223.23|27
1641968530000|2022-01-12 06:22:10|3231.73|3223.03|3231.51|3222.81|3231.87|3223.17|3231.37|3222.67|20
1641968540000|2022-01-12 06:22:20|3231.49|3222.79|3231.61|3222.91|3231.74|3223.04|3231.47|3222.77|35
1641968550000|2022-01-12 06:22:30|3231.58|3222.88|3231.53|3222.83|3231.76|3223.06|3231.34|3222.64|32
1641968560000|2022-01-12 06:22:40|3231.48|3222.78|3231.58|3222.88|3231.83|3223.13|3231.45|3222.75|32
1641968570000|2022-01-12 06:22:50|3231.61|3222.91|3231.5|3222.8|3231.87|3223.17|3231.32|3222.62|27
1641968580000|2022-01-12 06:23:00|3231.51|3222.81|3231.86|3223.16|3231.86|3223.16|3231.3|3222.6|27
1641968590000|2022-01-12 06:23:10|3231.53|3222.83|3231.87|3223.17|3231.87|3223.17|3231.29|3222.59|19
1641968600000|2022-01-12 06:23:20|3231.85|3223.15|3231.86|3223.16|3231.87|3223.17|3231.31|3222.61|23
1641968610000|2022-01-12 06:23:30|3231.87|3223.17|3231.5|3222.8|3231.87|3223.17|3231.31|3222.61|20
1641968620000|2022-01-12 06:23:40|3231.34|3222.64|3231.59|3222.89|3231.87|3223.17|3231.34|3222.64|18
1641968630000|2022-01-12 06:23:50|3231.87|3223.17|3231.65|3222.95|3231.87|3223.17|3231.53|3222.83|10
1641968640000|2022-01-12 06:24:00|3231.57|3222.87|3231.73|3223.03|3231.88|3223.18|3231.57|3222.87|20
1641968650000|2022-01-12 06:24:10|3231.69|3222.99|3232.21|3223.51|3232.41|3223.71|3231.66|3222.96|28
1641968660000|2022-01-12 06:24:20|3232.43|3223.73|3232.51|3223.81|3232.8|3224.1|3232.12|3223.42|30
1641968670000|2022-01-12 06:24:30|3232.58|3223.88|3232.25|3223.55|3232.6|3223.9|3232.16|3223.46|23
1641968680000|2022-01-12 06:24:40|3232.17|3223.47|3232.19|3223.49|3232.31|3223.61|3232.16|3223.46|17
1641968690000|2022-01-12 06:24:50|3232.22|3223.52|3232.18|3223.48|3232.38|3223.68|3232.15|3223.45|15
1641968700000|2022-01-12 06:25:00|3232.23|3223.53|3232.21|3223.51|3232.36|3223.66|3232.18|3223.48|14
1641968710000|2022-01-12 06:25:10|3232.19|3223.49|3232.52|3223.82|3232.52|3223.82|3232.19|3223.49|19
1641968720000|2022-01-12 06:25:20|3232.49|3223.79|3232.49|3223.79|3232.51|3223.81|3232.42|3223.72|18
1641968730000|2022-01-12 06:25:30|3232.51|3223.81|3232.47|3223.77|3232.69|3223.99|3232.07|3223.37|18
1641968740000|2022-01-12 06:25:40|3232.43|3223.73|3232.34|3223.64|3232.64|3223.94|3232.18|3223.48|28
1641968750000|2022-01-12 06:25:50|3232.37|3223.67|3232.56|3223.86|3232.71|3224.01|3232.23|3223.53|33
1641968760000|2022-01-12 06:26:00|3232.63|3223.93|3232.97|3224.27|3232.97|3224.27|3232.08|3223.38|26
1641968770000|2022-01-12 06:26:10|3232.98|3224.28|3233.87|3225.17|3234.33|3225.63|3232.6|3223.9|28
1641968780000|2022-01-12 06:26:20|3234.33|3225.63|3233.96|3225.26|3234.35|3225.65|3233.45|3224.75|22
1641968790000|2022-01-12 06:26:30|3234.2|3225.5|3234.51|3225.81|3234.54|3225.84|3233.99|3225.29|33
1641968800000|2022-01-12 06:26:40|3234.5|3225.8|3234.76|3226.06|3234.84|3226.14|3234.44|3225.74|24
1641968810000|2022-01-12 06:26:50|3234.6|3225.9|3234.72|3226.02|3234.83|3226.13|3234.6|3225.9|19
1641968820000|2022-01-12 06:27:00|3234.84|3226.14|3235.11|3226.41|3236.1|3227.4|3234.59|3225.89|25
1641968830000|2022-01-12 06:27:10|3235.51|3226.81|3235.71|3227.01|3236.1|3227.4|3235.23|3226.53|30
1641968840000|2022-01-12 06:27:20|3236.1|3227.4|3236.3|3227.6|3236.3|3227.6|3235.71|3227.01|27
1641968850000|2022-01-12 06:27:30|3236.13|3227.43|3236.37|3227.67|3236.4|3227.7|3236.07|3227.37|25
1641968860000|2022-01-12 06:27:40|3236.38|3227.68|3236.38|3227.68|3236.6|3227.9|3236.2|3227.5|13
1641968870000|2022-01-12 06:27:50|3236.6|3227.9|3236.66|3227.96|3236.68|3227.98|3236.47|3227.77|19
1641968880000|2022-01-12 06:28:00|3236.7|3228|3236.93|3228.23|3236.93|3228.23|3236.64|3227.94|17
1641968890000|2022-01-12 06:28:10|3236.75|3228.05|3236.08|3227.38|3237.28|3228.58|3235.79|3227.09|28
1641968900000|2022-01-12 06:28:20|3236.19|3227.49|3235.91|3227.21|3237.05|3228.35|3235.65|3226.95|35
1641968910000|2022-01-12 06:28:30|3236.63|3227.93|3236.51|3227.81|3237.19|3228.49|3235.76|3227.06|35
1641968920000|2022-01-12 06:28:40|3236.37|3227.67|3236.95|3228.25|3237.47|3228.77|3236.24|3227.54|24
1641968930000|2022-01-12 06:28:50|3237.26|3228.56|3237.05|3228.35|3237.47|3228.77|3236.89|3228.19|25
1641968940000|2022-01-12 06:29:00|3237.3|3228.6|3237.3|3228.6|3237.9|3229.2|3236.96|3228.26|31
1641968950000|2022-01-12 06:29:10|3237.33|3228.63|3237.25|3228.55|3238.07|3229.37|3237.25|3228.55|34
1641968960000|2022-01-12 06:29:20|3237.47|3228.77|3237.04|3228.34|3237.93|3229.23|3236.94|3228.24|37
1641968970000|2022-01-12 06:29:30|3236.98|3228.28|3237.19|3228.49|3237.23|3228.53|3236.76|3228.06|24
1641968980000|2022-01-12 06:29:40|3237.22|3228.52|3238.1|3229.4|3238.31|3229.61|3237.04|3228.34|21
1641968990000|2022-01-12 06:29:50|3238.22|3229.52|3238.23|3229.53|3238.45|3229.75|3238.09|3229.39|26
1641969000000|2022-01-12 06:30:00|3238.12|3229.42|3249.2|3240.5|3251.08|3242.38|3237.97|3229.27|39
1641969010000|2022-01-12 06:30:10|3248.79|3240.09|3247.94|3239.24|3250.04|3241.34|3247.38|3238.68|33
1641969020000|2022-01-12 06:30:20|3247.75|3239.05|3250.58|3241.88|3250.58|3241.88|3247.51|3238.81|31
1641969030000|2022-01-12 06:30:30|3250.21|3241.51|3249.57|3240.87|3251.53|3242.83|3248.58|3239.88|33
1641969040000|2022-01-12 06:30:40|3249.6|3240.9|3250.69|3241.99|3250.96|3242.26|3248.77|3240.07|38
1641969050000|2022-01-12 06:30:50|3250.75|3242.05|3250.69|3241.99|3250.94|3242.24|3250.2|3241.5|35
1641969060000|2022-01-12 06:31:00|3250.83|3242.13|3248.32|3239.62|3250.84|3242.14|3248.3|3239.6|39
1641969070000|2022-01-12 06:31:10|3248.23|3239.53|3248.27|3239.57|3248.92|3240.22|3247.25|3238.55|37
1641969080000|2022-01-12 06:31:20|3248.28|3239.58|3254.54|3245.84|3254.54|3245.84|3248.02|3239.32|39
1641969090000|2022-01-12 06:31:30|3254.79|3246.09|3259.17|3250.47|3260.45|3251.75|3254.79|3246.09|38
1641969100000|2022-01-12 06:31:40|3259.35|3250.65|3257.61|3248.91|3259.35|3250.65|3257.23|3248.53|39
1641969110000|2022-01-12 06:31:50|3257.62|3248.92|3257.89|3249.19|3260.29|3251.59|3257.53|3248.83|34
1641969120000|2022-01-12 06:32:00|3257.81|3249.11|3260.97|3252.27|3261.09|3252.39|3257.81|3249.11|36
1641969130000|2022-01-12 06:32:10|3260.78|3252.08|3260.64|3251.94|3261.81|3253.11|3258.84|3250.14|38
1641969140000|2022-01-12 06:32:20|3260.66|3251.96|3264.08|3255.38|3264.39|3255.69|3259.88|3251.18|40
1641969150000|2022-01-12 06:32:30|3264.32|3255.62|3264.27|3255.57|3266.42|3257.72|3263.71|3255.01|38
1641969160000|2022-01-12 06:32:40|3264.25|3255.55|3261.84|3253.14|3264.37|3255.67|3261.84|3253.14|39
1641969170000|2022-01-12 06:32:50|3261.73|3253.03|3262.18|3253.48|3262.43|3253.73|3261.71|3253.01|36
1641969180000|2022-01-12 06:33:00|3262.24|3253.54|3260.84|3252.14|3262.24|3253.54|3260.43|3251.73|39
1641969190000|2022-01-12 06:33:10|3261.02|3252.32|3259.66|3250.96|3261.14|3252.44|3259.66|3250.96|40
1641969200000|2022-01-12 06:33:20|3260|3251.3|3259.85|3251.15|3260.11|3251.41|3259.31|3250.61|33
1641969210000|2022-01-12 06:33:30|3259.75|3251.05|3259.69|3250.99|3260.45|3251.75|3259.29|3250.59|38
1641969220000|2022-01-12 06:33:40|3259.47|3250.77|3260.79|3252.09|3261.14|3252.44|3259.34|3250.64|34
1641969230000|2022-01-12 06:33:50|3260.8|3252.1|3260.3|3251.6|3262|3253.3|3260.3|3251.6|34
1641969240000|2022-01-12 06:34:00|3260.27|3251.57|3259.63|3250.93|3260.37|3251.67|3259.63|3250.93|28
1641969250000|2022-01-12 06:34:10|3259.66|3250.96|3258.58|3249.88|3259.79|3251.09|3258.58|3249.88|27
1641969260000|2022-01-12 06:34:20|3258.53|3249.83|3258.13|3249.43|3258.53|3249.83|3258.09|3249.39|29
1641969270000|2022-01-12 06:34:30|3258.12|3249.42|3258.12|3249.42|3258.17|3249.47|3257.9|3249.2|35
1641969280000|2022-01-12 06:34:40|3258.13|3249.43|3258.23|3249.53|3258.23|3249.53|3257.83|3249.13|30
1641969290000|2022-01-12 06:34:50|3258.24|3249.54|3258.54|3249.84|3258.61|3249.91|3257.98|3249.28|29
1641969300000|2022-01-12 06:35:00|3258.53|3249.83|3257.89|3249.19|3258.68|3249.98|3257.67|3248.97|37
1641969310000|2022-01-12 06:35:10|3257.91|3249.21|3259.45|3250.75|3259.59|3250.89|3257.91|3249.21|37
1641969320000|2022-01-12 06:35:20|3259.46|3250.76|3258.69|3249.99|3259.56|3250.86|3258.69|3249.99|37
1641969330000|2022-01-12 06:35:30|3258.83|3250.13|3259.04|3250.34|3259.06|3250.36|3258.52|3249.82|32
1641969340000|2022-01-12 06:35:40|3259.01|3250.31|3258.69|3249.99|3259.17|3250.47|3258.67|3249.97|26
1641969350000|2022-01-12 06:35:50|3258.71|3250.01|3258.75|3250.05|3259.21|3250.51|3258.67|3249.97|33
1641969360000|2022-01-12 06:36:00|3258.71|3250.01|3258.86|3250.16|3258.87|3250.17|3258.68|3249.98|26
1641969370000|2022-01-12 06:36:10|3258.9|3250.2|3256.9|3248.2|3258.97|3250.27|3256.84|3248.14|34
1641969380000|2022-01-12 06:36:20|3256.84|3248.14|3255.8|3247.1|3256.85|3248.15|3255.8|3247.1|31
1641969390000|2022-01-12 06:36:30|3255.79|3247.09|3255.75|3247.05|3256.04|3247.34|3255.31|3246.61|34
1641969400000|2022-01-12 06:36:40|3255.73|3247.03|3254.02|3245.32|3255.77|3247.07|3254.02|3245.32|38
1641969410000|2022-01-12 06:36:50|3253.95|3245.25|3254.45|3245.75|3254.76|3246.06|3253.81|3245.11|38
1641969420000|2022-01-12 06:37:00|3254.5|3245.8|3253.91|3245.21|3254.67|3245.97|3253.9|3245.2|35
1641969430000|2022-01-12 06:37:10|3253.63|3244.93|3253.39|3244.69|3253.81|3245.11|3252.8|3244.1|39
1641969440000|2022-01-12 06:37:20|3253.57|3244.87|3251.8|3243.1|3253.57|3244.87|3251.8|3243.1|37
1641969450000|2022-01-12 06:37:30|3252.04|3243.34|3250.85|3242.15|3252.51|3243.81|3250.85|3242.15|35
1641969460000|2022-01-12 06:37:40|3250.99|3242.29|3251|3242.3|3251.29|3242.59|3250.68|3241.98|35
1641969470000|2022-01-12 06:37:50|3251.06|3242.36|3250.89|3242.19|3251.23|3242.53|3250.76|3242.06|31
1641969480000|2022-01-12 06:38:00|3250.98|3242.28|3250.03|3241.33|3252.39|3243.69|3249.94|3241.24|38
1641969490000|2022-01-12 06:38:10|3250.22|3241.52|3248.95|3240.25|3250.22|3241.52|3248.69|3239.99|36
1641969500000|2022-01-12 06:38:20|3248.94|3240.24|3248.84|3240.14|3248.94|3240.24|3248.18|3239.48|34
1641969510000|2022-01-12 06:38:30|3248.53|3239.83|3247.86|3239.16|3248.54|3239.84|3247.86|3239.16|37
1641969520000|2022-01-12 06:38:40|3247.96|3239.26|3248.47|3239.77|3248.7|3240|3247.88|3239.18|30
1641969530000|2022-01-12 06:38:50|3248.46|3239.76|3248.43|3239.73|3248.58|3239.88|3248.1|3239.4|18
1641969540000|2022-01-12 06:39:00|3248.39|3239.69|3249.04|3240.34|3249.09|3240.39|3248.38|3239.68|24
1641969550000|2022-01-12 06:39:10|3248.92|3240.22|3249.96|3241.26|3250.05|3241.35|3248.92|3240.22|30
1641969560000|2022-01-12 06:39:20|3249.99|3241.29|3249.42|3240.72|3249.99|3241.29|3249.33|3240.63|27
1641969570000|2022-01-12 06:39:30|3249.06|3240.36|3249.62|3240.92|3249.63|3240.93|3249.01|3240.31|23
1641969580000|2022-01-12 06:39:40|3249.61|3240.91|3248.25|3239.55|3249.7|3241|3248.23|3239.53|17
1641969590000|2022-01-12 06:39:50|3248.23|3239.53|3247.56|3238.86|3248.32|3239.62|3247.23|3238.53|33
1641969600000|2022-01-12 06:40:00|3247.61|3238.91|3247.44|3238.74|3247.61|3238.91|3247.32|3238.62|25
1641969610000|2022-01-12 06:40:10|3247.5|3238.8|3246.74|3238.04|3247.58|3238.88|3246.56|3237.86|35
1641969620000|2022-01-12 06:40:20|3246.73|3238.03|3247.39|3238.69|3247.68|3238.98|3246.72|3238.02|32
1641969630000|2022-01-12 06:40:30|3247.33|3238.63|3247.23|3238.53|3247.42|3238.72|3246.24|3237.54|33
1641969640000|2022-01-12 06:40:40|3247.4|3238.7|3248.33|3239.63|3248.54|3239.84|3247.21|3238.51|34
1641969650000|2022-01-12 06:40:50|3248.51|3239.81|3247.78|3239.08|3248.52|3239.82|3247.66|3238.96|29
1641969660000|2022-01-12 06:41:00|3247.8|3239.1|3247|3238.3|3248.01|3239.31|3247|3238.3|31
1641969670000|2022-01-12 06:41:10|3246.97|3238.27|3246.47|3237.77|3247.01|3238.31|3246.12|3237.42|30
1641969680000|2022-01-12 06:41:20|3246.5|3237.8|3246.93|3238.23|3246.93|3238.23|3246.45|3237.75|33
1641969690000|2022-01-12 06:41:30|3247|3238.3|3247.42|3238.72|3247.42|3238.72|3246.77|3238.07|25
1641969700000|2022-01-12 06:41:40|3247.76|3239.06|3247.47|3238.77|3247.78|3239.08|3246.77|3238.07|32
1641969710000|2022-01-12 06:41:50|3247.26|3238.56|3248.51|3239.81|3248.66|3239.96|3247|3238.3|38
1641969720000|2022-01-12 06:42:00|3248.59|3239.89|3247.38|3238.68|3248.72|3240.02|3247.33|3238.63|36
1641969730000|2022-01-12 06:42:10|3247.39|3238.69|3247.74|3239.04|3247.93|3239.23|3247.37|3238.67|34
1641969740000|2022-01-12 06:42:20|3247.72|3239.02|3247.8|3239.1|3247.85|3239.15|3247.64|3238.94|30
1641969750000|2022-01-12 06:42:30|3247.87|3239.17|3247.9|3239.2|3248.16|3239.46|3247.79|3239.09|24
1641969760000|2022-01-12 06:42:40|3247.94|3239.24|3247.7|3239|3248|3239.3|3247.63|3238.93|34
1641969770000|2022-01-12 06:42:50|3247.69|3238.99|3248.05|3239.35|3248.15|3239.45|3247.65|3238.95|28
1641969780000|2022-01-12 06:43:00|3248.08|3239.38|3248.1|3239.4|3248.36|3239.66|3248.05|3239.35|27
1641969790000|2022-01-12 06:43:10|3248.12|3239.42|3248.06|3239.36|3248.17|3239.47|3248.06|3239.36|10
1641969800000|2022-01-12 06:43:20|3248.09|3239.39|3247.57|3238.87|3248.09|3239.39|3247.57|3238.87|17
1641969810000|2022-01-12 06:43:30|3247.47|3238.77|3247.54|3238.84|3247.77|3239.07|3247.47|3238.77|32
1641969820000|2022-01-12 06:43:40|3247.52|3238.82|3247.71|3239.01|3247.71|3239.01|3247.38|3238.68|28
1641969830000|2022-01-12 06:43:50|3247.73|3239.03|3247.79|3239.09|3248.56|3239.86|3247.71|3239.01|33
1641969840000|2022-01-12 06:44:00|3247.68|3238.98|3247.6|3238.9|3247.71|3239.01|3247.34|3238.64|30
1641969850000|2022-01-12 06:44:10|3247.51|3238.81|3247.55|3238.85|3247.91|3239.21|3247.41|3238.71|32
1641969860000|2022-01-12 06:44:20|3247.61|3238.91|3247.47|3238.77|3247.74|3239.04|3247.4|3238.7|36
1641969870000|2022-01-12 06:44:30|3246.85|3238.15|3246.19|3237.49|3247.11|3238.41|3246.04|3237.34|28
1641969880000|2022-01-12 06:44:40|3246.29|3237.59|3246.35|3237.65|3246.35|3237.65|3246.18|3237.48|25
1641969890000|2022-01-12 06:44:50|3246.27|3237.57|3246.16|3237.46|3246.36|3237.66|3246.16|3237.46|10
1641969900000|2022-01-12 06:45:00|3246.14|3237.44|3245.26|3236.56|3246.39|3237.69|3244.59|3235.89|32
1641969910000|2022-01-12 06:45:10|3245.27|3236.57|3245.31|3236.61|3245.46|3236.76|3244.98|3236.28|29
1641969920000|2022-01-12 06:45:20|3245.34|3236.64|3244.7|3236|3245.43|3236.73|3244.7|3236|28
1641969930000|2022-01-12 06:45:30|3244.68|3235.98|3244.1|3235.4|3244.83|3236.13|3243.61|3234.91|30
1641969940000|2022-01-12 06:45:40|3244.22|3235.52|3244.47|3235.77|3244.85|3236.15|3244.04|3235.34|30
1641969950000|2022-01-12 06:45:50|3244.39|3235.69|3244.79|3236.09|3244.83|3236.13|3244.24|3235.54|32
1641969960000|2022-01-12 06:46:00|3244.78|3236.08|3244.49|3235.79|3244.81|3236.11|3244.49|3235.79|29
1641969970000|2022-01-12 06:46:10|3244.55|3235.85|3244.46|3235.76|3244.78|3236.08|3244.37|3235.67|32
1641969980000|2022-01-12 06:46:20|3244.41|3235.71|3243.99|3235.29|3244.57|3235.87|3243.84|3235.14|35
1641969990000|2022-01-12 06:46:30|3243.91|3235.21|3243.82|3235.12|3244.1|3235.4|3243.7|3235|26
1641970000000|2022-01-12 06:46:40|3243.87|3235.17|3244.06|3235.36|3244.06|3235.36|3243.7|3235|25
1641970010000|2022-01-12 06:46:50|3244.49|3235.79|3244.09|3235.39|3244.5|3235.8|3244.09|3235.39|19
1641970020000|2022-01-12 06:47:00|3244.04|3235.34|3244.24|3235.54|3244.35|3235.65|3244.04|3235.34|33
1641970030000|2022-01-12 06:47:10|3244.17|3235.47|3243.98|3235.28|3244.29|3235.59|3243.81|3235.11|28
1641970040000|2022-01-12 06:47:20|3244.03|3235.33|3242.82|3234.12|3244.03|3235.33|3242.68|3233.98|22
1641970050000|2022-01-12 06:47:30|3242.91|3234.21|3243.55|3234.85|3243.83|3235.13|3242.91|3234.21|27
1641970060000|2022-01-12 06:47:40|3243.62|3234.92|3243.65|3234.95|3243.7|3235|3243.43|3234.73|20
1641970070000|2022-01-12 06:47:50|3243.79|3235.09|3243.67|3234.97|3244.08|3235.38|3243.58|3234.88|32
1641970080000|2022-01-12 06:48:00|3243.68|3234.98|3243.55|3234.85|3243.68|3234.98|3243.24|3234.54|24
1641970090000|2022-01-12 06:48:10|3243.56|3234.86|3244.01|3235.31|3244.38|3235.68|3243.31|3234.61|27
1641970100000|2022-01-12 06:48:20|3244.07|3235.37|3244.12|3235.42|3244.2|3235.5|3243.83|3235.13|28
1641970110000|2022-01-12 06:48:30|3244.14|3235.44|3244.03|3235.33|3244.3|3235.6|3244.02|3235.32|34
1641970120000|2022-01-12 06:48:40|3244.05|3235.35|3243.99|3235.29|3244.26|3235.56|3243.99|3235.29|31
1641970130000|2022-01-12 06:48:50|3244.05|3235.35|3243.02|3234.32|3244.15|3235.45|3242.95|3234.25|35
1641970140000|2022-01-12 06:49:00|3242.9|3234.2|3244.02|3235.32|3244.19|3235.49|3242.9|3234.2|34
1641970150000|2022-01-12 06:49:10|3244.03|3235.33|3243.36|3234.66|3244.24|3235.54|3243.36|3234.66|27
1641970160000|2022-01-12 06:49:20|3243.32|3234.62|3243.56|3234.86|3243.67|3234.97|3243.24|3234.54|32
1641970170000|2022-01-12 06:49:30|3243.55|3234.85|3243.53|3234.83|3243.66|3234.96|3243.39|3234.69|28
1641970180000|2022-01-12 06:49:40|3243.51|3234.81|3243.64|3234.94|3243.8|3235.1|3243.41|3234.71|33
1641970190000|2022-01-12 06:49:50|3243.63|3234.93|3243.63|3234.93|3243.84|3235.14|3243.53|3234.83|14
1641970200000|2022-01-12 06:50:00|3243.78|3235.08|3243.78|3235.08|3244.24|3235.54|3243.75|3235.05|25
1641970210000|2022-01-12 06:50:10|3244.03|3235.33|3243.14|3234.44|3244.36|3235.66|3243.13|3234.43|33
1641970220000|2022-01-12 06:50:20|3243.28|3234.58|3243.17|3234.47|3243.36|3234.66|3243.13|3234.43|21
1641970230000|2022-01-12 06:50:30|3243.14|3234.44|3243.42|3234.72|3243.54|3234.84|3242.96|3234.26|32
1641970240000|2022-01-12 06:50:40|3243.34|3234.64|3243.28|3234.58|3243.4|3234.7|3243.13|3234.43|24
1641970250000|2022-01-12 06:50:50|3243.29|3234.59|3243.42|3234.72|3243.88|3235.18|3243.11|3234.41|36
1641970260000|2022-01-12 06:51:00|3243.46|3234.76|3243.47|3234.77|3243.85|3235.15|3243.22|3234.52|31
1641970270000|2022-01-12 06:51:10|3243.48|3234.78|3242.43|3233.73|3243.54|3234.84|3242.14|3233.44|27
1641970280000|2022-01-12 06:51:20|3242.49|3233.79|3242.65|3233.95|3242.85|3234.15|3242.34|3233.64|29
1641970290000|2022-01-12 06:51:30|3242.53|3233.83|3243.09|3234.39|3243.09|3234.39|3242.07|3233.37|30
1641970300000|2022-01-12 06:51:40|3243.05|3234.35|3243.13|3234.43|3243.15|3234.45|3242.95|3234.25|23
1641970310000|2022-01-12 06:51:50|3243.14|3234.44|3242.75|3234.05|3243.19|3234.49|3242.75|3234.05|19
1641970320000|2022-01-12 06:52:00|3242.76|3234.06|3242.76|3234.06|3242.87|3234.17|3242.75|3234.05|7
1641970330000|2022-01-12 06:52:10|3242.83|3234.13|3243.2|3234.5|3243.28|3234.58|3242.83|3234.13|22
1641970340000|2022-01-12 06:52:20|3243.32|3234.62|3241.77|3233.07|3243.32|3234.62|3241.43|3232.73|36
1641970350000|2022-01-12 06:52:30|3241.75|3233.05|3242.12|3233.42|3242.45|3233.75|3241.75|3233.05|28
1641970360000|2022-01-12 06:52:40|3242|3233.3|3242.21|3233.51|3242.26|3233.56|3241.93|3233.23|24
1641970370000|2022-01-12 06:52:50|3242.22|3233.52|3241.7|3233|3242.29|3233.59|3241.53|3232.83|33
1641970380000|2022-01-12 06:53:00|3241.59|3232.89|3241.2|3232.5|3241.59|3232.89|3240.51|3231.81|35
1641970390000|2022-01-12 06:53:10|3240.68|3231.98|3240.41|3231.71|3240.74|3232.04|3239.94|3231.24|35
1641970400000|2022-01-12 06:53:20|3240.43|3231.73|3240.5|3231.8|3240.54|3231.84|3240.33|3231.63|39
1641970410000|2022-01-12 06:53:30|3240.43|3231.73|3240.23|3231.53|3240.54|3231.84|3239.86|3231.16|32
1641970420000|2022-01-12 06:53:40|3239.91|3231.21|3240.53|3231.83|3240.56|3231.86|3239.88|3231.18|33
1641970430000|2022-01-12 06:53:50|3240.34|3231.64|3239.83|3231.13|3240.45|3231.75|3239.61|3230.91|33
1641970440000|2022-01-12 06:54:00|3239.84|3231.14|3238.09|3229.39|3240.25|3231.55|3237.91|3229.21|35
1641970450000|2022-01-12 06:54:10|3237.88|3229.18|3236.91|3228.21|3238.1|3229.4|3236.77|3228.07|33
1641970460000|2022-01-12 06:54:20|3236.92|3228.22|3237.51|3228.81|3237.54|3228.84|3236.92|3228.22|36
1641970470000|2022-01-12 06:54:30|3237.45|3228.75|3237.82|3229.12|3237.86|3229.16|3237.11|3228.41|33
1641970480000|2022-01-12 06:54:40|3237.7|3229|3237.68|3228.98|3237.84|3229.14|3237.41|3228.71|27
1641970490000|2022-01-12 06:54:50|3237.59|3228.89|3237.46|3228.76|3237.87|3229.17|3237.26|3228.56|32
1641970500000|2022-01-12 06:55:00|3237.6|3228.9|3237.64|3228.94|3237.89|3229.19|3237.28|3228.58|30
1641970510000|2022-01-12 06:55:10|3237.4|3228.7|3237.77|3229.07|3237.8|3229.1|3236.96|3228.26|30
1641970520000|2022-01-12 06:55:20|3237.5|3228.8|3236.88|3228.18|3237.5|3228.8|3236.85|3228.15|20
1641970530000|2022-01-12 06:55:30|3236.83|3228.13|3237.16|3228.46|3237.32|3228.62|3236.83|3228.13|30
1641970540000|2022-01-12 06:55:40|3237.25|3228.55|3237.66|3228.96|3237.66|3228.96|3237.25|3228.55|27
1641970550000|2022-01-12 06:55:50|3237.67|3228.97|3237.11|3228.41|3237.81|3229.11|3236.61|3227.91|33
1641970560000|2022-01-12 06:56:00|3237.15|3228.45|3239.34|3230.64|3239.41|3230.71|3237.01|3228.31|31
1641970570000|2022-01-12 06:56:10|3239.24|3230.54|3238.78|3230.08|3239.34|3230.64|3238.44|3229.74|39
1641970580000|2022-01-12 06:56:20|3238.81|3230.11|3238.34|3229.64|3238.88|3230.18|3238.29|3229.59|31
1641970590000|2022-01-12 06:56:30|3237.64|3228.94|3237.41|3228.71|3237.81|3229.11|3237.38|3228.68|32
1641970600000|2022-01-12 06:56:40|3237.18|3228.48|3237.33|3228.63|3237.44|3228.74|3237.06|3228.36|34
1641970610000|2022-01-12 06:56:50|3237.27|3228.57|3237.64|3228.94|3237.73|3229.03|3236.36|3227.66|32
1641970620000|2022-01-12 06:57:00|3237.63|3228.93|3237.02|3228.32|3237.63|3228.93|3237.02|3228.32|35
1641970630000|2022-01-12 06:57:10|3237.04|3228.34|3237.36|3228.66|3237.36|3228.66|3236.95|3228.25|21
1641970640000|2022-01-12 06:57:20|3237.14|3228.44|3237.34|3228.64|3237.37|3228.67|3237.08|3228.38|30
1641970650000|2022-01-12 06:57:30|3237.33|3228.63|3238.38|3229.68|3238.56|3229.86|3237.16|3228.46|30
1641970660000|2022-01-12 06:57:40|3238.39|3229.69|3238.42|3229.72|3238.59|3229.89|3238.36|3229.66|22
1641970670000|2022-01-12 06:57:50|3238.46|3229.76|3238.09|3229.39|3238.5|3229.8|3238.09|3229.39|17
1641970680000|2022-01-12 06:58:00|3238.13|3229.43|3238.15|3229.45|3238.53|3229.83|3238.11|3229.41|24
1641970690000|2022-01-12 06:58:10|3238.21|3229.51|3238.39|3229.69|3238.41|3229.71|3238.17|3229.47|31
1641970700000|2022-01-12 06:58:20|3238.42|3229.72|3238.56|3229.86|3238.81|3230.11|3238.39|3229.69|35
1641970710000|2022-01-12 06:58:30|3238.74|3230.04|3240.02|3231.32|3240.04|3231.34|3238.58|3229.88|40
1641970720000|2022-01-12 06:58:40|3239.93|3231.23|3239.74|3231.04|3239.97|3231.27|3239.43|3230.73|33
1641970730000|2022-01-12 06:58:50|3239.72|3231.02|3239.61|3230.91|3239.95|3231.25|3239.53|3230.83|28
1641970740000|2022-01-12 06:59:00|3239.58|3230.88|3239.64|3230.94|3239.86|3231.16|3239.45|3230.75|21
1641970750000|2022-01-12 06:59:10|3239.63|3230.93|3239.14|3230.44|3239.95|3231.25|3238.75|3230.05|33
1641970760000|2022-01-12 06:59:20|3239.12|3230.42|3238.98|3230.28|3239.17|3230.47|3238.93|3230.23|25
1641970770000|2022-01-12 06:59:30|3238.97|3230.27|3239.2|3230.5|3239.42|3230.72|3238.58|3229.88|35
1641970780000|2022-01-12 06:59:40|3239.16|3230.46|3239.91|3231.21|3240.08|3231.38|3238.96|3230.26|33
1641970790000|2022-01-12 06:59:50|3239.81|3231.11|3239.98|3231.28|3239.99|3231.29|3239.71|3231.01|11
1641970800000|2022-01-12 07:00:00|3239.8|3231.1|3239.5|3230.8|3239.8|3231.1|3239.14|3230.44|21
1641970810000|2022-01-12 07:00:10|3239.45|3230.75|3238.16|3229.46|3239.45|3230.75|3237.68|3228.98|33
1641970820000|2022-01-12 07:00:20|3238.23|3229.53|3238.56|3229.86|3238.95|3230.25|3238.01|3229.31|35
1641970830000|2022-01-12 07:00:30|3238.53|3229.83|3238.18|3229.48|3238.55|3229.85|3237.71|3229.01|32
1641970840000|2022-01-12 07:00:40|3238.05|3229.35|3238.25|3229.55|3238.39|3229.69|3237.61|3228.91|33
1641970850000|2022-01-12 07:00:50|3238.3|3229.6|3238.47|3229.77|3238.49|3229.79|3238.21|3229.51|20
1641970860000|2022-01-12 07:01:00|3238.49|3229.79|3237.81|3229.11|3238.49|3229.79|3237.72|3229.02|21
1641970870000|2022-01-12 07:01:10|3237.83|3229.13|3237.11|3228.41|3237.84|3229.14|3237.1|3228.4|17
1641970880000|2022-01-12 07:01:20|3237.24|3228.54|3237.28|3228.58|3237.44|3228.74|3237.22|3228.52|18
1641970890000|2022-01-12 07:01:30|3236.99|3228.29|3237.24|3228.54|3237.52|3228.82|3236.99|3228.29|21
1641970900000|2022-01-12 07:01:40|3237.25|3228.55|3237.21|3228.51|3237.43|3228.73|3237.1|3228.4|28
1641970910000|2022-01-12 07:01:50|3237.14|3228.44|3237.33|3228.63|3237.51|3228.81|3236.74|3228.04|31
1641970920000|2022-01-12 07:02:00|3237.27|3228.57|3237.45|3228.75|3237.67|3228.97|3237.27|3228.57|31
1641970930000|2022-01-12 07:02:10|3237.46|3228.76|3238.29|3229.59|3238.5|3229.8|3237.45|3228.75|39
1641970940000|2022-01-12 07:02:20|3238.26|3229.56|3238.52|3229.82|3238.57|3229.87|3238.09|3229.39|36
1641970950000|2022-01-12 07:02:30|3238.21|3229.51|3238.49|3229.79|3238.69|3229.99|3238.2|3229.5|35
1641970960000|2022-01-12 07:02:40|3238.47|3229.77|3238.45|3229.75|3238.89|3230.19|3238.32|3229.62|28
1641970970000|2022-01-12 07:02:50|3238.41|3229.71|3238.46|3229.76|3238.98|3230.28|3238.27|3229.57|30
1641970980000|2022-01-12 07:03:00|3238.5|3229.8|3238.67|3229.97|3239.11|3230.41|3238.46|3229.76|37
1641970990000|2022-01-12 07:03:10|3238.63|3229.93|3238.9|3230.2|3239.07|3230.37|3238.53|3229.83|24
1641971000000|2022-01-12 07:03:20|3238.84|3230.14|3239.14|3230.44|3239.26|3230.56|3238.63|3229.93|23
1641971010000|2022-01-12 07:03:30|3239.25|3230.55|3239.29|3230.59|3239.54|3230.84|3238.89|3230.19|36
1641971020000|2022-01-12 07:03:40|3239.16|3230.46|3239.1|3230.4|3239.34|3230.64|3238.76|3230.06|23
1641971030000|2022-01-12 07:03:50|3239.16|3230.46|3239.07|3230.37|3239.18|3230.48|3238.77|3230.07|30
1641971040000|2022-01-12 07:04:00|3239.06|3230.36|3239.2|3230.5|3239.33|3230.63|3238.76|3230.06|28
1641971050000|2022-01-12 07:04:10|3239.35|3230.65|3239.12|3230.42|3239.35|3230.65|3238.76|3230.06|28
1641971060000|2022-01-12 07:04:20|3239.24|3230.54|3239.4|3230.7|3239.65|3230.95|3238.92|3230.22|18
1641971070000|2022-01-12 07:04:30|3239.41|3230.71|3239.21|3230.51|3239.63|3230.93|3239.04|3230.34|30
1641971080000|2022-01-12 07:04:40|3239.17|3230.47|3240.38|3231.68|3240.38|3231.68|3239.05|3230.35|29
1641971090000|2022-01-12 07:04:50|3240.5|3231.8|3240.55|3231.85|3240.71|3232.01|3240.45|3231.75|18
1641971100000|2022-01-12 07:05:00|3240.54|3231.84|3241.12|3232.42|3241.35|3232.65|3240.49|3231.79|33
1641971110000|2022-01-12 07:05:10|3241.2|3232.5|3241.5|3232.8|3241.5|3232.8|3241.03|3232.33|25
1641971120000|2022-01-12 07:05:20|3241.44|3232.74|3241.54|3232.84|3241.64|3232.94|3241.43|3232.73|11
1641971130000|2022-01-12 07:05:30|3241.67|3232.97|3243.93|3235.23|3244.02|3235.32|3241.67|3232.97|26
1641971140000|2022-01-12 07:05:40|3243.97|3235.27|3244.25|3235.55|3244.45|3235.75|3243.32|3234.62|32
1641971150000|2022-01-12 07:05:50|3243.62|3234.92|3242.55|3233.85|3244.1|3235.4|3242.55|3233.85|31
1641971160000|2022-01-12 07:06:00|3242.59|3233.89|3242.55|3233.85|3243.12|3234.42|3242.14|3233.44|26
1641971170000|2022-01-12 07:06:10|3242.59|3233.89|3242.5|3233.8|3242.62|3233.92|3242.43|3233.73|16
1641971180000|2022-01-12 07:06:20|3242.52|3233.82|3242.55|3233.85|3242.55|3233.85|3242.31|3233.61|14
1641971190000|2022-01-12 07:06:30|3242.56|3233.86|3242.13|3233.43|3242.56|3233.86|3242.02|3233.32|13
1641971200000|2022-01-12 07:06:40|3242.15|3233.45|3242.3|3233.6|3242.32|3233.62|3242.14|3233.44|25
1641971210000|2022-01-12 07:06:50|3241.96|3233.26|3242.04|3233.34|3242.13|3233.43|3241.85|3233.15|29
1641971220000|2022-01-12 07:07:00|3242|3233.3|3241.81|3233.11|3242.07|3233.37|3241.59|3232.89|33
1641971230000|2022-01-12 07:07:10|3241.47|3232.77|3241.93|3233.23|3241.96|3233.26|3241.44|3232.74|31
1641971240000|2022-01-12 07:07:20|3241.89|3233.19|3241.95|3233.25|3241.96|3233.26|3241.5|3232.8|30
1641971250000|2022-01-12 07:07:30|3241.94|3233.24|3241.41|3232.71|3241.94|3233.24|3240.98|3232.28|36
1641971260000|2022-01-12 07:07:40|3241.06|3232.36|3241.34|3232.64|3241.44|3232.74|3240.9|3232.2|30
1641971270000|2022-01-12 07:07:50|3240.76|3232.06|3240.34|3231.64|3240.95|3232.25|3240.34|3231.64|35
1641971280000|2022-01-12 07:08:00|3240.2|3231.5|3238.73|3230.03|3240.2|3231.5|3238.41|3229.71|38
1641971290000|2022-01-12 07:08:10|3238.33|3229.63|3238.24|3229.54|3238.81|3230.11|3238.12|3229.42|31
1641971300000|2022-01-12 07:08:20|3238.22|3229.52|3238.25|3229.55|3238.26|3229.56|3237.97|3229.27|33
1641971310000|2022-01-12 07:08:30|3238.26|3229.56|3238.26|3229.56|3238.62|3229.92|3238.14|3229.44|31
1641971320000|2022-01-12 07:08:40|3238.22|3229.52|3238.02|3229.32|3238.4|3229.7|3237.92|3229.22|33
1641971330000|2022-01-12 07:08:50|3238.05|3229.35|3237.96|3229.26|3238.23|3229.53|3237.92|3229.22|34
1641971340000|2022-01-12 07:09:00|3237.98|3229.28|3237.02|3228.32|3237.99|3229.29|3237.02|3228.32|33
1641971350000|2022-01-12 07:09:10|3237.04|3228.34|3236.4|3227.7|3237.05|3228.35|3236.38|3227.68|25
1641971360000|2022-01-12 07:09:20|3236.39|3227.69|3235.98|3227.28|3236.43|3227.73|3235.59|3226.89|29
1641971370000|2022-01-12 07:09:30|3235.83|3227.13|3235.51|3226.81|3236.81|3228.11|3235.39|3226.69|34
1641971380000|2022-01-12 07:09:40|3235.41|3226.71|3235.18|3226.48|3235.41|3226.71|3234.12|3225.42|38
1641971390000|2022-01-12 07:09:50|3235.11|3226.41|3234.34|3225.64|3235.17|3226.47|3234.22|3225.52|37
1641971400000|2022-01-12 07:10:00|3234.29|3225.59|3234.47|3225.77|3234.96|3226.26|3234.04|3225.34|31
1641971410000|2022-01-12 07:10:10|3234.52|3225.82|3234.94|3226.24|3235.17|3226.47|3233.99|3225.29|38
1641971420000|2022-01-12 07:10:20|3234.91|3226.21|3235.6|3226.9|3235.64|3226.94|3234.82|3226.12|35
1641971430000|2022-01-12 07:10:30|3235.59|3226.89|3235.03|3226.33|3235.63|3226.93|3235.03|3226.33|32
1641971440000|2022-01-12 07:10:40|3235.06|3226.36|3234.46|3225.76|3235.06|3226.36|3234.11|3225.41|39
1641971450000|2022-01-12 07:10:50|3234.49|3225.79|3235.27|3226.57|3235.36|3226.66|3234.49|3225.79|37
1641971460000|2022-01-12 07:11:00|3235.22|3226.52|3234.81|3226.11|3235.22|3226.52|3234.04|3225.34|39
1641971470000|2022-01-12 07:11:10|3234.84|3226.14|3235.07|3226.37|3235.09|3226.39|3234.69|3225.99|33
1641971480000|2022-01-12 07:11:20|3234.85|3226.15|3235.31|3226.61|3235.31|3226.61|3234.68|3225.98|31
1641971490000|2022-01-12 07:11:30|3235.3|3226.6|3235.18|3226.48|3235.4|3226.7|3235.09|3226.39|32
1641971500000|2022-01-12 07:11:40|3235.27|3226.57|3236.06|3227.36|3236.34|3227.64|3235.1|3226.4|36
1641971510000|2022-01-12 07:11:50|3236.18|3227.48|3234.76|3226.06|3236.71|3228.01|3234.41|3225.71|39
1641971520000|2022-01-12 07:12:00|3234.65|3225.95|3233.78|3225.08|3235.44|3226.74|3233.78|3225.08|36
1641971530000|2022-01-12 07:12:10|3233.86|3225.16|3234.17|3225.47|3234.41|3225.71|3233.76|3225.06|31
1641971540000|2022-01-12 07:12:20|3233.94|3225.24|3234.03|3225.33|3234.17|3225.47|3233.64|3224.94|32
1641971550000|2022-01-12 07:12:30|3233.88|3225.18|3233.91|3225.21|3234|3225.3|3233.66|3224.96|29
1641971560000|2022-01-12 07:12:40|3233.9|3225.2|3232.82|3224.12|3233.92|3225.22|3232.76|3224.06|20
1641971570000|2022-01-12 07:12:50|3232.8|3224.1|3228.93|3220.23|3232.9|3224.2|3227.57|3218.87|33
1641971580000|2022-01-12 07:13:00|3229.6|3220.9|3231.07|3222.37|3231.37|3222.67|3229.43|3220.73|37
1641971590000|2022-01-12 07:13:10|3230.74|3222.04|3230.69|3221.99|3231.05|3222.35|3230.62|3221.92|35
1641971600000|2022-01-12 07:13:20|3230.74|3222.04|3230.57|3221.87|3230.85|3222.15|3230.13|3221.43|36
1641971610000|2022-01-12 07:13:30|3230.54|3221.84|3230.25|3221.55|3230.59|3221.89|3230.17|3221.47|31
1641971620000|2022-01-12 07:13:40|3230.24|3221.54|3230.63|3221.93|3230.68|3221.98|3230.17|3221.47|32
1641971630000|2022-01-12 07:13:50|3230.5|3221.8|3230.64|3221.94|3230.91|3222.21|3230.44|3221.74|34
1641971640000|2022-01-12 07:14:00|3230.65|3221.95|3230.31|3221.61|3230.77|3222.07|3230.31|3221.61|31
1641971650000|2022-01-12 07:14:10|3230.13|3221.43|3228.43|3219.73|3230.13|3221.43|3228.42|3219.72|40
1641971660000|2022-01-12 07:14:20|3228.44|3219.74|3228.97|3220.27|3229.1|3220.4|3228.06|3219.36|37
1641971670000|2022-01-12 07:14:30|3228.89|3220.19|3228.6|3219.9|3229|3220.3|3228.35|3219.65|34
1641971680000|2022-01-12 07:14:40|3228.56|3219.86|3227.87|3219.17|3228.74|3220.04|3227.85|3219.15|25
1641971690000|2022-01-12 07:14:50|3227.88|3219.18|3227.67|3218.97|3227.88|3219.18|3227.67|3218.97|24
1641971700000|2022-01-12 07:15:00|3227.65|3218.95|3226.75|3218.05|3227.89|3219.19|3226.6|3217.9|35
1641971710000|2022-01-12 07:15:10|3226.68|3217.98|3228.79|3220.09|3229.89|3221.19|3226.68|3217.98|37
1641971720000|2022-01-12 07:15:20|3228.57|3219.87|3226.15|3217.45|3228.57|3219.87|3226|3217.3|30
1641971730000|2022-01-12 07:15:30|3226.38|3217.68|3225.48|3216.78|3226.39|3217.69|3225.34|3216.64|37
1641971740000|2022-01-12 07:15:40|3225.42|3216.72|3225.55|3216.85|3226.18|3217.48|3225.38|3216.68|32
1641971750000|2022-01-12 07:15:50|3225.5|3216.8|3225.08|3216.38|3225.63|3216.93|3224.57|3215.87|37
1641971760000|2022-01-12 07:16:00|3225.09|3216.39|3225|3216.3|3225.24|3216.54|3224.84|3216.14|36
1641971770000|2022-01-12 07:16:10|3225.06|3216.36|3224.97|3216.27|3225.94|3217.24|3224.97|3216.27|35
1641971780000|2022-01-12 07:16:20|3224.92|3216.22|3224.99|3216.29|3225.38|3216.68|3224.92|3216.22|30
1641971790000|2022-01-12 07:16:30|3225.17|3216.47|3225.05|3216.35|3225.59|3216.89|3225.05|3216.35|34
1641971800000|2022-01-12 07:16:40|3225|3216.3|3225.87|3217.17|3225.99|3217.29|3224.99|3216.29|34
1641971810000|2022-01-12 07:16:50|3225.89|3217.19|3226.79|3218.09|3226.82|3218.12|3225.75|3217.05|34
1641971820000|2022-01-12 07:17:00|3226.84|3218.14|3225.65|3216.95|3227.85|3219.15|3225.54|3216.84|35
1641971830000|2022-01-12 07:17:10|3225.72|3217.02|3226.88|3218.18|3227.06|3218.36|3225.72|3217.02|31
1641971840000|2022-01-12 07:17:20|3226.87|3218.17|3226.8|3218.1|3226.93|3218.23|3226.78|3218.08|24
1641971850000|2022-01-12 07:17:30|3226.83|3218.13|3227.14|3218.44|3227.14|3218.44|3226.1|3217.4|30
1641971860000|2022-01-12 07:17:40|3227.24|3218.54|3226.6|3217.9|3228.06|3219.36|3226.6|3217.9|37
1641971870000|2022-01-12 07:17:50|3226.59|3217.89|3225.71|3217.01|3226.59|3217.89|3225.71|3217.01|34
1641971880000|2022-01-12 07:18:00|3225.36|3216.66|3224.26|3215.56|3225.78|3217.08|3224.09|3215.39|38
1641971890000|2022-01-12 07:18:10|3224.27|3215.57|3224.07|3215.37|3224.33|3215.63|3223.66|3214.96|32
1641971900000|2022-01-12 07:18:20|3224|3215.3|3223.86|3215.16|3224.01|3215.31|3223.84|3215.14|33
1641971910000|2022-01-12 07:18:30|3223.95|3215.25|3223.59|3214.89|3224.23|3215.53|3223.49|3214.79|36
1641971920000|2022-01-12 07:18:40|3223.53|3214.83|3219.54|3210.84|3223.72|3215.02|3219.54|3210.84|28
1641971930000|2022-01-12 07:18:50|3219.44|3210.74|3216.36|3207.66|3219.44|3210.74|3215.24|3206.54|40
1641971940000|2022-01-12 07:19:00|3216.32|3207.62|3217.21|3208.51|3217.71|3209.01|3216.07|3207.37|39
1641971950000|2022-01-12 07:19:10|3217.35|3208.65|3216.67|3207.97|3217.86|3209.16|3216.44|3207.74|35
1641971960000|2022-01-12 07:19:20|3216.7|3208|3216.58|3207.88|3216.73|3208.03|3216.44|3207.74|34
1641971970000|2022-01-12 07:19:30|3216.63|3207.93|3215.41|3206.71|3216.65|3207.95|3215.2|3206.5|37
1641971980000|2022-01-12 07:19:40|3215.39|3206.69|3216.01|3207.31|3216.98|3208.28|3215.39|3206.69|35
1641971990000|2022-01-12 07:19:50|3215.95|3207.25|3215.65|3206.95|3216.09|3207.39|3215.16|3206.46|38
1641972000000|2022-01-12 07:20:00|3215.61|3206.91|3215.41|3206.71|3215.65|3206.95|3214.93|3206.23|38
1641972010000|2022-01-12 07:20:10|3215.57|3206.87|3216.09|3207.39|3216.58|3207.88|3215.45|3206.75|37
1641972020000|2022-01-12 07:20:20|3216.11|3207.41|3215.39|3206.69|3216.14|3207.44|3214.74|3206.04|34
1641972030000|2022-01-12 07:20:30|3215.36|3206.66|3215.47|3206.77|3215.47|3206.77|3215.08|3206.38|38
1641972040000|2022-01-12 07:20:40|3215.41|3206.71|3215.5|3206.8|3215.56|3206.86|3215.19|3206.49|30
1641972050000|2022-01-12 07:20:50|3215.4|3206.7|3215.2|3206.5|3215.53|3206.83|3214.97|3206.27|31
1641972060000|2022-01-12 07:21:00|3215.38|3206.68|3213.85|3205.15|3215.67|3206.97|3213.75|3205.05|39
1641972070000|2022-01-12 07:21:10|3213.92|3205.22|3213.01|3204.31|3213.92|3205.22|3212.69|3203.99|30
1641972080000|2022-01-12 07:21:20|3213.04|3204.34|3212.57|3203.87|3213.19|3204.49|3212.46|3203.76|26
1641972090000|2022-01-12 07:21:30|3212.54|3203.84|3212.49|3203.79|3212.67|3203.97|3212.43|3203.73|15
1641972100000|2022-01-12 07:21:40|3212.59|3203.89|3214.04|3205.34|3214.04|3205.34|3212.59|3203.89|33
1641972110000|2022-01-12 07:21:50|3214.01|3205.31|3213.97|3205.27|3214.2|3205.5|3213.52|3204.82|37
1641972120000|2022-01-12 07:22:00|3214|3205.3|3214.17|3205.47|3214.39|3205.69|3213.8|3205.1|29
1641972130000|2022-01-12 07:22:10|3214.2|3205.5|3215.31|3206.61|3215.42|3206.72|3213.86|3205.16|32
1641972140000|2022-01-12 07:22:20|3215.33|3206.63|3216.45|3207.75|3216.47|3207.77|3214.95|3206.25|35
1641972150000|2022-01-12 07:22:30|3216.38|3207.68|3216.25|3207.55|3216.74|3208.04|3216.24|3207.54|26
1641972160000|2022-01-12 07:22:40|3216.48|3207.78|3218.16|3209.46|3218.23|3209.53|3216.48|3207.78|37
1641972170000|2022-01-12 07:22:50|3218.06|3209.36|3217.66|3208.96|3218.06|3209.36|3217.29|3208.59|37
1641972180000|2022-01-12 07:23:00|3217.67|3208.97|3217.48|3208.78|3218.13|3209.43|3217.35|3208.65|37
1641972190000|2022-01-12 07:23:10|3217.51|3208.81|3217.34|3208.64|3217.59|3208.89|3217.1|3208.4|33
1641972200000|2022-01-12 07:23:20|3217.44|3208.74|3217.88|3209.18|3217.88|3209.18|3217.14|3208.44|29
1641972210000|2022-01-12 07:23:30|3217.95|3209.25|3217.38|3208.68|3218.25|3209.55|3217.33|3208.63|39
1641972220000|2022-01-12 07:23:40|3217.39|3208.69|3217.55|3208.85|3217.76|3209.06|3217.12|3208.42|35
1641972230000|2022-01-12 07:23:50|3217.56|3208.86|3216.53|3207.83|3218.17|3209.47|3216.11|3207.41|32
1641972240000|2022-01-12 07:24:00|3216.54|3207.84|3216.23|3207.53|3216.66|3207.96|3215.91|3207.21|36
1641972250000|2022-01-12 07:24:10|3216.24|3207.54|3216.36|3207.66|3216.69|3207.99|3216.13|3207.43|29
1641972260000|2022-01-12 07:24:20|3216.43|3207.73|3217.07|3208.37|3217.07|3208.37|3216.29|3207.59|32
1641972270000|2022-01-12 07:24:30|3217.09|3208.39|3219.43|3210.73|3220.61|3211.91|3217.09|3208.39|32
1641972280000|2022-01-12 07:24:40|3219.52|3210.82|3219.55|3210.85|3220.14|3211.44|3219.41|3210.71|33
1641972290000|2022-01-12 07:24:50|3219.48|3210.78|3219.35|3210.65|3219.69|3210.99|3218.88|3210.18|31
1641972300000|2022-01-12 07:25:00|3219.36|3210.66|3220.4|3211.7|3220.5|3211.8|3219.36|3210.66|24
1641972310000|2022-01-12 07:25:10|3220.43|3211.73|3221.18|3212.48|3221.31|3212.61|3220.38|3211.68|24
1641972320000|2022-01-12 07:25:20|3221.3|3212.6|3222.14|3213.44|3222.9|3214.2|3221.22|3212.52|29
1641972330000|2022-01-12 07:25:30|3221.81|3213.11|3220.91|3212.21|3222.67|3213.97|3220.89|3212.19|38
1641972340000|2022-01-12 07:25:40|3220.78|3212.08|3221.47|3212.77|3221.87|3213.17|3220.78|3212.08|35
1641972350000|2022-01-12 07:25:50|3221.3|3212.6|3221.24|3212.54|3221.46|3212.76|3221.07|3212.37|23
1641972360000|2022-01-12 07:26:00|3221.3|3212.6|3220.95|3212.25|3221.38|3212.68|3220.9|3212.2|30
1641972370000|2022-01-12 07:26:10|3221.02|3212.32|3220.45|3211.75|3221.37|3212.67|3220.45|3211.75|34
1641972380000|2022-01-12 07:26:20|3220.48|3211.78|3220.97|3212.27|3221.01|3212.31|3220.48|3211.78|24
1641972390000|2022-01-12 07:26:30|3220.98|3212.28|3220.15|3211.45|3221.07|3212.37|3219.8|3211.1|30
1641972400000|2022-01-12 07:26:40|3220.09|3211.39|3214.82|3206.12|3220.09|3211.39|3213.31|3204.61|36
1641972410000|2022-01-12 07:26:50|3214.88|3206.18|3214.82|3206.12|3214.88|3206.18|3214.56|3205.86|39
1641972420000|2022-01-12 07:27:00|3214.78|3206.08|3214.87|3206.17|3214.87|3206.17|3214.57|3205.87|24
1641972430000|2022-01-12 07:27:10|3214.86|3206.16|3214.78|3206.08|3214.87|3206.17|3214.19|3205.49|35
1641972440000|2022-01-12 07:27:20|3214.77|3206.07|3215.45|3206.75|3215.45|3206.75|3214.08|3205.38|36
1641972450000|2022-01-12 07:27:30|3215.46|3206.76|3215.07|3206.37|3215.61|3206.91|3214.77|3206.07|35
1641972460000|2022-01-12 07:27:40|3215.05|3206.35|3215.15|3206.45|3215.15|3206.45|3214.76|3206.06|28
1641972470000|2022-01-12 07:27:50|3215.17|3206.47|3215.09|3206.39|3215.21|3206.51|3215.01|3206.31|18
1641972480000|2022-01-12 07:28:00|3215.1|3206.4|3215.55|3206.85|3215.96|3207.26|3215.1|3206.4|30
1641972490000|2022-01-12 07:28:10|3215.48|3206.78|3215.18|3206.48|3215.54|3206.84|3215.09|3206.39|20
1641972500000|2022-01-12 07:28:20|3215.17|3206.47|3215.22|3206.52|3215.26|3206.56|3215.01|3206.31|26
1641972510000|2022-01-12 07:28:30|3215.1|3206.4|3215|3206.3|3215.64|3206.94|3214.66|3205.96|32
1641972520000|2022-01-12 07:28:40|3214.9|3206.2|3216.21|3207.51|3217.25|3208.55|3214.78|3206.08|39
1641972530000|2022-01-12 07:28:50|3215.95|3207.25|3215.77|3207.07|3216.15|3207.45|3215.6|3206.9|38
1641972540000|2022-01-12 07:29:00|3215.78|3207.08|3217.49|3208.79|3217.49|3208.79|3215.78|3207.08|37
1641972550000|2022-01-12 07:29:10|3217.58|3208.88|3217.45|3208.75|3217.62|3208.92|3217.3|3208.6|26
1641972560000|2022-01-12 07:29:20|3216.99|3208.29|3214.74|3206.04|3218.28|3209.58|3214.74|3206.04|33
1641972570000|2022-01-12 07:29:30|3213.88|3205.18|3213.74|3205.04|3213.88|3205.18|3211.96|3203.26|38
1641972580000|2022-01-12 07:29:40|3213.72|3205.02|3215.43|3206.73|3215.82|3207.12|3213.65|3204.95|27
1641972590000|2022-01-12 07:29:50|3215.68|3206.98|3216.19|3207.49|3216.22|3207.52|3215.49|3206.79|28
1641972600000|2022-01-12 07:30:00|3216.28|3207.58|3216.19|3207.49|3216.31|3207.61|3216.03|3207.33|32
1641972610000|2022-01-12 07:30:10|3216.01|3207.31|3216.23|3207.53|3216.4|3207.7|3215.52|3206.82|36
1641972620000|2022-01-12 07:30:20|3216.27|3207.57|3215.62|3206.92|3216.38|3207.68|3215.52|3206.82|28
1641972630000|2022-01-12 07:30:30|3215.58|3206.88|3215.25|3206.55|3216.06|3207.36|3215.12|3206.42|36
1641972640000|2022-01-12 07:30:40|3215.19|3206.49|3214.92|3206.22|3215.22|3206.52|3214.62|3205.92|37
1641972650000|2022-01-12 07:30:50|3214.91|3206.21|3215.88|3207.18|3215.94|3207.24|3214.72|3206.02|32
1641972660000|2022-01-12 07:31:00|3215.89|3207.19|3215.47|3206.77|3216.23|3207.53|3215.02|3206.32|33
1641972670000|2022-01-12 07:31:10|3215.4|3206.7|3216.04|3207.34|3216.21|3207.51|3215.13|3206.43|38
1641972680000|2022-01-12 07:31:20|3216.05|3207.35|3215.44|3206.74|3216.27|3207.57|3215.01|3206.31|36
1641972690000|2022-01-12 07:31:30|3215.39|3206.69|3216.13|3207.43|3216.27|3207.57|3215.36|3206.66|36
1641972700000|2022-01-12 07:31:40|3216.11|3207.41|3216.01|3207.31|3216.23|3207.53|3215.75|3207.05|38
1641972710000|2022-01-12 07:31:50|3215.98|3207.28|3215.78|3207.08|3216.01|3207.31|3215.6|3206.9|34
1641972720000|2022-01-12 07:32:00|3215.88|3207.18|3215.61|3206.91|3215.94|3207.24|3215.43|3206.73|34
1641972730000|2022-01-12 07:32:10|3215.94|3207.24|3216.07|3207.37|3216.19|3207.49|3215.6|3206.9|36
1641972740000|2022-01-12 07:32:20|3216.05|3207.35|3216.06|3207.36|3216.06|3207.36|3215.61|3206.91|32
1641972750000|2022-01-12 07:32:30|3216.17|3207.47|3216.08|3207.38|3216.17|3207.47|3215.84|3207.14|25
1641972760000|2022-01-12 07:32:40|3216.06|3207.36|3216.09|3207.39|3216.37|3207.67|3216.02|3207.32|22
1641972770000|2022-01-12 07:32:50|3216.32|3207.62|3216.24|3207.54|3216.39|3207.69|3216.08|3207.38|24
1641972780000|2022-01-12 07:33:00|3216.33|3207.63|3216.19|3207.49|3216.38|3207.68|3215.86|3207.16|32
1641972790000|2022-01-12 07:33:10|3216.23|3207.53|3215.57|3206.87|3216.28|3207.58|3215.57|3206.87|31
1641972800000|2022-01-12 07:33:20|3215.72|3207.02|3214.72|3206.02|3215.73|3207.03|3214.71|3206.01|20
1641972810000|2022-01-12 07:33:30|3214.95|3206.25|3214.95|3206.25|3214.97|3206.27|3214.72|3206.02|29
1641972820000|2022-01-12 07:33:40|3214.88|3206.18|3215.14|3206.44|3215.18|3206.48|3214.76|3206.06|21
1641972830000|2022-01-12 07:33:50|3215.06|3206.36|3215.07|3206.37|3215.29|3206.59|3214.85|3206.15|34
1641972840000|2022-01-12 07:34:00|3215.09|3206.39|3216.24|3207.54|3216.37|3207.67|3215.07|3206.37|35
1641972850000|2022-01-12 07:34:10|3216.23|3207.53|3215.46|3206.76|3216.24|3207.54|3215.29|3206.59|36
1641972860000|2022-01-12 07:34:20|3215.48|3206.78|3216.13|3207.43|3216.39|3207.69|3215.48|3206.78|35
1641972870000|2022-01-12 07:34:30|3216.37|3207.67|3215.99|3207.29|3216.37|3207.67|3215.66|3206.96|36
1641972880000|2022-01-12 07:34:40|3215.81|3207.11|3215.75|3207.05|3216.02|3207.32|3215.67|3206.97|23
1641972890000|2022-01-12 07:34:50|3215.82|3207.12|3215.93|3207.23|3216.2|3207.5|3215.73|3207.03|28
1641972900000|2022-01-12 07:35:00|3215.92|3207.22|3216.07|3207.37|3216.55|3207.85|3215.74|3207.04|39
1641972910000|2022-01-12 07:35:10|3216.1|3207.4|3216.62|3207.92|3216.62|3207.92|3216.05|3207.35|31
1641972920000|2022-01-12 07:35:20|3216.64|3207.94|3215.7|3207|3216.64|3207.94|3215.66|3206.96|36
1641972930000|2022-01-12 07:35:30|3215.8|3207.1|3215.85|3207.15|3216.28|3207.58|3215.71|3207.01|17
1641972940000|2022-01-12 07:35:40|3215.97|3207.27|3215.89|3207.19|3216.84|3208.14|3215.4|3206.7|31
1641972950000|2022-01-12 07:35:50|3215.87|3207.17|3216.37|3207.67|3216.42|3207.72|3215.72|3207.02|29
1641972960000|2022-01-12 07:36:00|3216.39|3207.69|3216.35|3207.65|3216.63|3207.93|3216.25|3207.55|26
1641972970000|2022-01-12 07:36:10|3216.38|3207.68|3216.7|3208|3216.81|3208.11|3216.31|3207.61|21
1641972980000|2022-01-12 07:36:20|3216.71|3208.01|3217.11|3208.41|3217.17|3208.47|3216.45|3207.75|31
1641972990000|2022-01-12 07:36:30|3217.14|3208.44|3217.24|3208.54|3217.32|3208.62|3216.66|3207.96|36
1641973000000|2022-01-12 07:36:40|3217.49|3208.79|3218.06|3209.36|3218.3|3209.6|3217.47|3208.77|35
1641973010000|2022-01-12 07:36:50|3217.92|3209.22|3218.7|3210|3219|3210.3|3217.81|3209.11|37
1641973020000|2022-01-12 07:37:00|3219.02|3210.32|3218.04|3209.34|3219.02|3210.32|3217.77|3209.07|36
1641973030000|2022-01-12 07:37:10|3218.62|3209.92|3218.59|3209.89|3218.8|3210.1|3218.11|3209.41|34
1641973040000|2022-01-12 07:37:20|3219.1|3210.4|3218.85|3210.15|3219.67|3210.97|3218.83|3210.13|39
1641973050000|2022-01-12 07:37:30|3219.19|3210.49|3218.95|3210.25|3219.2|3210.5|3218.76|3210.06|27
1641973060000|2022-01-12 07:37:40|3218.96|3210.26|3218.39|3209.69|3219.74|3211.04|3218.39|3209.69|33
1641973070000|2022-01-12 07:37:50|3218.4|3209.7|3218.55|3209.85|3218.85|3210.15|3218.36|3209.66|18
1641973080000|2022-01-12 07:38:00|3218.71|3210.01|3218.91|3210.21|3218.96|3210.26|3218.43|3209.73|23
1641973090000|2022-01-12 07:38:10|3218.83|3210.13|3219.01|3210.31|3219.01|3210.31|3218.45|3209.75|26
1641973100000|2022-01-12 07:38:20|3219.07|3210.37|3219.38|3210.68|3219.38|3210.68|3218.81|3210.11|33
1641973110000|2022-01-12 07:38:30|3219.23|3210.53|3219.89|3211.19|3219.89|3211.19|3219.23|3210.53|22
1641973120000|2022-01-12 07:38:40|3219.96|3211.26|3220.31|3211.61|3220.34|3211.64|3219.96|3211.26|19
1641973130000|2022-01-12 07:38:50|3220.24|3211.54|3221.34|3212.64|3221.38|3212.68|3220.24|3211.54|33
1641973140000|2022-01-12 07:39:00|3221.29|3212.59|3221.34|3212.64|3221.63|3212.93|3220.97|3212.27|34
1641973150000|2022-01-12 07:39:10|3221.32|3212.62|3222.39|3213.69|3222.9|3214.2|3221.32|3212.62|33
1641973160000|2022-01-12 07:39:20|3222.4|3213.7|3222.78|3214.08|3222.9|3214.2|3222.3|3213.6|23
1641973170000|2022-01-12 07:39:30|3222.79|3214.09|3223.03|3214.33|3223.03|3214.33|3222.58|3213.88|28
1641973180000|2022-01-12 07:39:40|3223.02|3214.32|3222.92|3214.22|3223.1|3214.4|3222.86|3214.16|23
1641973190000|2022-01-12 07:39:50|3222.89|3214.19|3223.24|3214.54|3223.24|3214.54|3222.68|3213.98|26
1641973200000|2022-01-12 07:40:00|3223.23|3214.53|3222.7|3214|3223.23|3214.53|3222.6|3213.9|23
1641973210000|2022-01-12 07:40:10|3222.69|3213.99|3222.92|3214.22|3222.98|3214.28|3222.64|3213.94|21
1641973220000|2022-01-12 07:40:20|3222.7|3214|3222.88|3214.18|3222.94|3214.24|3222.7|3214|10
1641973230000|2022-01-12 07:40:30|3222.83|3214.13|3222.69|3213.99|3222.88|3214.18|3222.53|3213.83|18
1641973240000|2022-01-12 07:40:40|3222.74|3214.04|3222.81|3214.11|3222.9|3214.2|3222.74|3214.04|14
1641973250000|2022-01-12 07:40:50|3222.79|3214.09|3222.69|3213.99|3222.86|3214.16|3222.57|3213.87|14
1641973260000|2022-01-12 07:41:00|3222.61|3213.91|3222.68|3213.98|3222.8|3214.1|3222.31|3213.61|27
1641973270000|2022-01-12 07:41:10|3222.56|3213.86|3221.97|3213.27|3222.71|3214.01|3221.91|3213.21|25
1641973280000|2022-01-12 07:41:20|3221.94|3213.24|3222.46|3213.76|3222.68|3213.98|3221.81|3213.11|37
1641973290000|2022-01-12 07:41:30|3222.61|3213.91|3222.82|3214.12|3223.03|3214.33|3222.45|3213.75|34
1641973300000|2022-01-12 07:41:40|3222.9|3214.2|3223.16|3214.46|3223.18|3214.48|3222.82|3214.12|29
1641973310000|2022-01-12 07:41:50|3223.1|3214.4|3223.05|3214.35|3223.31|3214.61|3222.9|3214.2|27
1641973320000|2022-01-12 07:42:00|3223.12|3214.42|3223.34|3214.64|3223.39|3214.69|3222.92|3214.22|31
1641973330000|2022-01-12 07:42:10|3223.31|3214.61|3223.01|3214.31|3223.36|3214.66|3222.96|3214.26|31
1641973340000|2022-01-12 07:42:20|3222.99|3214.29|3222.69|3213.99|3223.31|3214.61|3222.46|3213.76|34
1641973350000|2022-01-12 07:42:30|3222.68|3213.98|3222.71|3214.01|3222.73|3214.03|3222.18|3213.48|37
1641973360000|2022-01-12 07:42:40|3222.67|3213.97|3222.6|3213.9|3222.84|3214.14|3222.57|3213.87|19
1641973370000|2022-01-12 07:42:50|3222.61|3213.91|3222.53|3213.83|3222.61|3213.91|3222.32|3213.62|28
1641973380000|2022-01-12 07:43:00|3222.64|3213.94|3223.09|3214.39|3223.23|3214.53|3222.28|3213.58|31
1641973390000|2022-01-12 07:43:10|3223.1|3214.4|3223.07|3214.37|3223.14|3214.44|3223.07|3214.37|10
1641973400000|2022-01-12 07:43:20|3223.08|3214.38|3222.96|3214.26|3223.11|3214.41|3222.93|3214.23|31
1641973410000|2022-01-12 07:43:30|3222.88|3214.18|3223.22|3214.52|3223.24|3214.54|3222.85|3214.15|37
1641973420000|2022-01-12 07:43:40|3223.19|3214.49|3223.24|3214.54|3223.4|3214.7|3223.11|3214.41|34
1641973430000|2022-01-12 07:43:50|3223.26|3214.56|3222.68|3213.98|3223.32|3214.62|3222.61|3213.91|33
1641973440000|2022-01-12 07:44:00|3222.71|3214.01|3222.86|3214.16|3222.88|3214.18|3222.71|3214.01|30
1641973450000|2022-01-12 07:44:10|3222.85|3214.15|3223.1|3214.4|3223.19|3214.49|3222.85|3214.15|33
1641973460000|2022-01-12 07:44:20|3223.11|3214.41|3222.99|3214.29|3223.23|3214.53|3222.92|3214.22|35
1641973470000|2022-01-12 07:44:30|3223.03|3214.33|3223.25|3214.55|3223.33|3214.63|3222.86|3214.16|28
1641973480000|2022-01-12 07:44:40|3223.23|3214.53|3223.33|3214.63|3223.35|3214.65|3223.06|3214.36|26
1641973490000|2022-01-12 07:44:50|3223.31|3214.61|3223.1|3214.4|3223.31|3214.61|3223.06|3214.36|18
1641973500000|2022-01-12 07:45:00|3223.19|3214.49|3223.06|3214.36|3223.26|3214.56|3223.01|3214.31|27
1641973510000|2022-01-12 07:45:10|3223.07|3214.37|3222.65|3213.95|3223.09|3214.39|3222.51|3213.81|29
1641973520000|2022-01-12 07:45:20|3222.63|3213.93|3222.22|3213.52|3222.65|3213.95|3222.18|3213.48|32
1641973530000|2022-01-12 07:45:30|3222.23|3213.53|3222.16|3213.46|3222.26|3213.56|3222.15|3213.45|18
1641973540000|2022-01-12 07:45:40|3222.25|3213.55|3221.74|3213.04|3222.25|3213.55|3221.71|3213.01|30
1641973550000|2022-01-12 07:45:50|3221.69|3212.99|3221.84|3213.14|3221.96|3213.26|3221.68|3212.98|25
1641973560000|2022-01-12 07:46:00|3221.75|3213.05|3221.71|3213.01|3221.79|3213.09|3221.71|3213.01|5
1641973570000|2022-01-12 07:46:10|3221.7|3213|3221.51|3212.81|3221.89|3213.19|3221.48|3212.78|23
1641973580000|2022-01-12 07:46:20|3221.55|3212.85|3220.74|3212.04|3221.56|3212.86|3220.74|3212.04|15
1641973590000|2022-01-12 07:46:30|3220.75|3212.05|3220.56|3211.86|3220.95|3212.25|3220.53|3211.83|26
1641973600000|2022-01-12 07:46:40|3220.69|3211.99|3220.34|3211.64|3220.69|3211.99|3220.31|3211.61|25
1641973610000|2022-01-12 07:46:50|3220.1|3211.4|3220.11|3211.41|3220.33|3211.63|3219.87|3211.17|27
1641973620000|2022-01-12 07:47:00|3220.13|3211.43|3220.23|3211.53|3220.24|3211.54|3220.11|3211.41|11
1641973630000|2022-01-12 07:47:10|3220.07|3211.37|3219.55|3210.85|3220.26|3211.56|3219.28|3210.58|11
1641973640000|2022-01-12 07:47:20|3219.54|3210.84|3218.83|3210.13|3219.54|3210.84|3218.49|3209.79|33
1641973650000|2022-01-12 07:47:30|3218.81|3210.11|3218.83|3210.13|3219.63|3210.93|3218.81|3210.11|15
1641973660000|2022-01-12 07:47:40|3218.86|3210.16|3219.28|3210.58|3219.54|3210.84|3218.86|3210.16|9
1641973670000|2022-01-12 07:47:50|3219.35|3210.65|3219.19|3210.49|3219.49|3210.79|3219.15|3210.45|24
1641973680000|2022-01-12 07:48:00|3219.24|3210.54|3219.23|3210.53|3219.24|3210.54|3219.23|3210.53|2
1641973690000|2022-01-12 07:48:10|3219.1|3210.4|3219.05|3210.35|3219.21|3210.51|3219.05|3210.35|15
1641973700000|2022-01-12 07:48:20|3219.16|3210.46|3219.12|3210.42|3219.22|3210.52|3219.05|3210.35|23
1641973710000|2022-01-12 07:48:30|3219.05|3210.35|3219.35|3210.65|3219.35|3210.65|3219.01|3210.31|13
1641973720000|2022-01-12 07:48:40|3219.34|3210.64|3219.73|3211.03|3219.73|3211.03|3219.2|3210.5|22
1641973730000|2022-01-12 07:48:50|3219.74|3211.04|3219.7|3211|3219.74|3211.04|3219.43|3210.73|15
1641973740000|2022-01-12 07:49:00|3219.64|3210.94|3219.44|3210.74|3219.75|3211.05|3219.24|3210.54|21
1641973750000|2022-01-12 07:49:10|3219.45|3210.75|3219|3210.3|3219.63|3210.93|3218.61|3209.91|29
1641973760000|2022-01-12 07:49:20|3219.37|3210.67|3218.21|3209.51|3219.44|3210.74|3217.93|3209.23|31
1641973770000|2022-01-12 07:49:30|3218.39|3209.69|3218.4|3209.7|3218.4|3209.7|3217.79|3209.09|11
1641973780000|2022-01-12 07:49:40|3218.76|3210.06|3219.06|3210.36|3219.37|3210.67|3218.08|3209.38|31
1641973790000|2022-01-12 07:49:50|3219.07|3210.37|3219.26|3210.56|3219.56|3210.86|3218.98|3210.28|31
1641973800000|2022-01-12 07:50:00|3219.31|3210.61|3219.1|3210.4|3219.35|3210.65|3218.46|3209.76|27
1641973810000|2022-01-12 07:50:10|3219.02|3210.32|3219.43|3210.73|3219.99|3211.29|3218.98|3210.28|31
1641973820000|2022-01-12 07:50:20|3219.49|3210.79|3219.31|3210.61|3219.5|3210.8|3219.2|3210.5|20
1641973830000|2022-01-12 07:50:30|3219.32|3210.62|3219.58|3210.88|3219.58|3210.88|3219.27|3210.57|20
1641973840000|2022-01-12 07:50:40|3219.54|3210.84|3219.42|3210.72|3219.54|3210.84|3218.81|3210.11|22
1641973850000|2022-01-12 07:50:50|3219.03|3210.33|3218.63|3209.93|3219.34|3210.64|3218.62|3209.92|25
1641973860000|2022-01-12 07:51:00|3218.62|3209.92|3218.65|3209.95|3218.88|3210.18|3218.21|3209.51|27
1641973870000|2022-01-12 07:51:10|3218.66|3209.96|3218.81|3210.11|3219.2|3210.5|3218.6|3209.9|30
1641973880000|2022-01-12 07:51:20|3218.97|3210.27|3218.71|3210.01|3219.12|3210.42|3218.47|3209.77|20
1641973890000|2022-01-12 07:51:30|3218.72|3210.02|3219.06|3210.36|3219.06|3210.36|3218.71|3210.01|11
1641973900000|2022-01-12 07:51:40|3219.09|3210.39|3219.07|3210.37|3219.16|3210.46|3218.96|3210.26|15
1641973910000|2022-01-12 07:51:50|3219.12|3210.42|3218.94|3210.24|3219.15|3210.45|3218.8|3210.1|15
1641973920000|2022-01-12 07:52:00|3219.06|3210.36|3218.89|3210.19|3219.19|3210.49|3218.89|3210.19|26
1641973930000|2022-01-12 07:52:10|3218.85|3210.15|3218.94|3210.24|3219.3|3210.6|3218.85|3210.15|18
1641973940000|2022-01-12 07:52:20|3218.95|3210.25|3219.15|3210.45|3219.33|3210.63|3218.8|3210.1|20
1641973950000|2022-01-12 07:52:30|3219.29|3210.59|3219.29|3210.59|3219.29|3210.59|3219.02|3210.32|16
1641973960000|2022-01-12 07:52:40|3219.28|3210.58|3219.17|3210.47|3219.28|3210.58|3218.93|3210.23|9
1641973970000|2022-01-12 07:52:50|3219.16|3210.46|3218.77|3210.07|3219.25|3210.55|3218.77|3210.07|13
1641973980000|2022-01-12 07:53:00|3218.94|3210.24|3218.73|3210.03|3219.46|3210.76|3218.73|3210.03|17
1641973990000|2022-01-12 07:53:10|3218.76|3210.06|3219|3210.3|3219.27|3210.57|3218.76|3210.06|35
1641974000000|2022-01-12 07:53:20|3218.92|3210.22|3219.21|3210.51|3219.21|3210.51|3218.38|3209.68|35
1641974010000|2022-01-12 07:53:30|3219.22|3210.52|3219.32|3210.62|3219.58|3210.88|3219.01|3210.31|28
1641974020000|2022-01-12 07:53:40|3219.49|3210.79|3218.9|3210.2|3219.5|3210.8|3218.89|3210.19|29
1641974030000|2022-01-12 07:53:50|3218.91|3210.21|3219.1|3210.4|3219.1|3210.4|3218.74|3210.04|19
1641974040000|2022-01-12 07:54:00|3219|3210.3|3218.88|3210.18|3219.07|3210.37|3218.67|3209.97|23
1641974050000|2022-01-12 07:54:10|3218.94|3210.24|3218.84|3210.14|3218.94|3210.24|3218.54|3209.84|31
1641974060000|2022-01-12 07:54:20|3218.79|3210.09|3218.96|3210.26|3218.99|3210.29|3218.33|3209.63|32
1641974070000|2022-01-12 07:54:30|3219.37|3210.67|3219.13|3210.43|3219.37|3210.67|3218.81|3210.11|20
1641974080000|2022-01-12 07:54:40|3219.02|3210.32|3218.97|3210.27|3219.13|3210.43|3218.89|3210.19|18
1641974090000|2022-01-12 07:54:50|3218.84|3210.14|3219.11|3210.41|3219.12|3210.42|3218.76|3210.06|25
1641974100000|2022-01-12 07:55:00|3219.15|3210.45|3218.94|3210.24|3219.27|3210.57|3218.93|3210.23|25
1641974110000|2022-01-12 07:55:10|3218.99|3210.29|3219.28|3210.58|3219.48|3210.78|3218.97|3210.27|15
1641974120000|2022-01-12 07:55:20|3219.26|3210.56|3219.32|3210.62|3219.32|3210.62|3219.03|3210.33|25
1641974130000|2022-01-12 07:55:30|3219.34|3210.64|3219.24|3210.54|3219.35|3210.65|3219.15|3210.45|20
1641974140000|2022-01-12 07:55:40|3219.18|3210.48|3219.49|3210.79|3219.49|3210.79|3219.11|3210.41|22
1641974150000|2022-01-12 07:55:50|3219.47|3210.77|3219.26|3210.56|3219.47|3210.77|3219.25|3210.55|28
1641974160000|2022-01-12 07:56:00|3219.32|3210.62|3219.38|3210.68|3219.45|3210.75|3219.32|3210.62|24
1641974170000|2022-01-12 07:56:10|3219.3|3210.6|3219.25|3210.55|3219.3|3210.6|3219.25|3210.55|7
1641974180000|2022-01-12 07:56:20|3219.28|3210.58|3219.01|3210.31|3219.45|3210.75|3218.93|3210.23|9
1641974190000|2022-01-12 07:56:30|3219|3210.3|3219.09|3210.39|3219.11|3210.41|3219|3210.3|9
1641974200000|2022-01-12 07:56:40|3219.1|3210.4|3219.29|3210.59|3219.4|3210.7|3219.09|3210.39|17
1641974210000|2022-01-12 07:56:50|3219.28|3210.58|3219.39|3210.69|3219.39|3210.69|3219.16|3210.46|16
1641974220000|2022-01-12 07:57:00|3219.36|3210.66|3219.41|3210.71|3219.45|3210.75|3219.17|3210.47|33
1641974230000|2022-01-12 07:57:10|3219.43|3210.73|3219.6|3210.9|3219.67|3210.97|3219.3|3210.6|20
1641974240000|2022-01-12 07:57:20|3219.51|3210.81|3219.37|3210.67|3219.6|3210.9|3219.37|3210.67|17
1641974250000|2022-01-12 07:57:30|3219.34|3210.64|3219.96|3211.26|3220.04|3211.34|3219.29|3210.59|26
1641974260000|2022-01-12 07:57:40|3219.95|3211.25|3219.96|3211.26|3219.98|3211.28|3219.84|3211.14|16
1641974270000|2022-01-12 07:57:50|3219.89|3211.19|3219.96|3211.26|3220.01|3211.31|3219.89|3211.19|10
1641974280000|2022-01-12 07:58:00|3219.99|3211.29|3219.93|3211.23|3220.05|3211.35|3219.86|3211.16|24
1641974290000|2022-01-12 07:58:10|3219.94|3211.24|3219.97|3211.27|3220.08|3211.38|3219.83|3211.13|23
1641974300000|2022-01-12 07:58:20|3220|3211.3|3220.37|3211.67|3220.39|3211.69|3219.97|3211.27|23
1641974310000|2022-01-12 07:58:30|3220.39|3211.69|3220.1|3211.4|3220.39|3211.69|3220.05|3211.35|18
1641974320000|2022-01-12 07:58:40|3220.28|3211.58|3220.4|3211.7|3220.6|3211.9|3220.24|3211.54|23
1641974330000|2022-01-12 07:58:50|3220.38|3211.68|3220.52|3211.82|3220.56|3211.86|3220.37|3211.67|23
1641974340000|2022-01-12 07:59:00|3220.53|3211.83|3220.49|3211.79|3220.53|3211.83|3220.47|3211.77|8
1641974350000|2022-01-12 07:59:10|3220.46|3211.76|3221.03|3212.33|3221.16|3212.46|3220.38|3211.68|17
1641974360000|2022-01-12 07:59:20|3221.04|3212.34|3222.63|3213.93|3222.82|3214.12|3221.01|3212.31|26
1641974370000|2022-01-12 07:59:30|3222.65|3213.95|3222.39|3213.69|3222.65|3213.95|3222.01|3213.31|29
1641974380000|2022-01-12 07:59:40|3222.38|3213.68|3222.64|3213.94|3223.03|3214.33|3222.29|3213.59|31
1641974390000|2022-01-12 07:59:50|3222.95|3214.25|3222.31|3213.61|3222.95|3214.25|3222.3|3213.6|29
1641974400000|2022-01-12 08:00:00|3222.22|3213.52|3221.74|3213.04|3222.22|3213.52|3221.57|3212.87|30
1641974410000|2022-01-12 08:00:10|3221.7|3213|3222.13|3213.43|3222.29|3213.59|3221.7|3213|33
1641974420000|2022-01-12 08:00:20|3222.21|3213.51|3222.95|3214.25|3222.95|3214.25|3222.06|3213.36|33
1641974430000|2022-01-12 08:00:30|3222.96|3214.26|3223.12|3214.42|3223.78|3215.08|3222.87|3214.17|31
1641974440000|2022-01-12 08:00:40|3223.53|3214.83|3223.18|3214.48|3223.53|3214.83|3222.57|3213.87|38
1641974450000|2022-01-12 08:00:50|3223.11|3214.41|3223.12|3214.42|3223.33|3214.63|3222.85|3214.15|27
1641974460000|2022-01-12 08:01:00|3223.09|3214.39|3222.61|3213.91|3223.17|3214.47|3222.51|3213.81|35
1641974470000|2022-01-12 08:01:10|3222.77|3214.07|3223|3214.3|3223|3214.3|3222.64|3213.94|34
1641974480000|2022-01-12 08:01:20|3223.02|3214.32|3221.93|3213.23|3223.07|3214.37|3221.9|3213.2|38
1641974490000|2022-01-12 08:01:30|3221.77|3213.07|3221.67|3212.97|3221.94|3213.24|3221.67|3212.97|33
1641974500000|2022-01-12 08:01:40|3221.56|3212.86|3221.61|3212.91|3221.71|3213.01|3221.5|3212.8|25
1641974510000|2022-01-12 08:01:50|3221.65|3212.95|3220.82|3212.12|3221.68|3212.98|3220.23|3211.53|26
1641974520000|2022-01-12 08:02:00|3220.84|3212.14|3220.71|3212.01|3221.02|3212.32|3220.53|3211.83|26
1641974530000|2022-01-12 08:02:10|3220.64|3211.94|3220.57|3211.87|3220.78|3212.08|3220.46|3211.76|20
1641974540000|2022-01-12 08:02:20|3220.56|3211.86|3220.54|3211.84|3220.63|3211.93|3220.47|3211.77|25
1641974550000|2022-01-12 08:02:30|3220.52|3211.82|3221.5|3212.8|3221.52|3212.82|3220.52|3211.82|36
1641974560000|2022-01-12 08:02:40|3221.54|3212.84|3222.7|3214|3222.75|3214.05|3221.54|3212.84|23
1641974570000|2022-01-12 08:02:50|3222.68|3213.98|3223.37|3214.67|3223.47|3214.77|3222.63|3213.93|26
1641974580000|2022-01-12 08:03:00|3223.33|3214.63|3223.35|3214.65|3223.39|3214.69|3223.05|3214.35|18
1641974590000|2022-01-12 08:03:10|3223.31|3214.61|3223.33|3214.63|3223.39|3214.69|3223.12|3214.42|25
1641974600000|2022-01-12 08:03:20|3223.36|3214.66|3223.53|3214.83|3223.68|3214.98|3223.31|3214.61|25
1641974610000|2022-01-12 08:03:30|3223.48|3214.78|3225.47|3216.77|3225.47|3216.77|3223.48|3214.78|36
1641974620000|2022-01-12 08:03:40|3225.58|3216.88|3226.42|3217.72|3226.76|3218.06|3225.47|3216.77|35
1641974630000|2022-01-12 08:03:50|3226.72|3218.02|3226.72|3218.02|3226.83|3218.13|3226.45|3217.75|22
1641974640000|2022-01-12 08:04:00|3226.74|3218.04|3226.63|3217.93|3227.07|3218.37|3226.46|3217.76|33
1641974650000|2022-01-12 08:04:10|3226.67|3217.97|3227.21|3218.51|3227.43|3218.73|3226.65|3217.95|33
1641974660000|2022-01-12 08:04:20|3227.18|3218.48|3226.2|3217.5|3227.26|3218.56|3226.04|3217.34|38
1641974670000|2022-01-12 08:04:30|3226.23|3217.53|3226.34|3217.64|3226.34|3217.64|3225.8|3217.1|34
1641974680000|2022-01-12 08:04:40|3226.31|3217.61|3226.46|3217.76|3226.47|3217.77|3226.07|3217.37|31
1641974690000|2022-01-12 08:04:50|3226.44|3217.74|3227.31|3218.61|3227.31|3218.61|3226.44|3217.74|33
1641974700000|2022-01-12 08:05:00|3227.32|3218.62|3226.53|3217.83|3227.34|3218.64|3226.45|3217.75|33
1641974710000|2022-01-12 08:05:10|3226.54|3217.84|3226.61|3217.91|3226.62|3217.92|3226.43|3217.73|16
1641974720000|2022-01-12 08:05:20|3226.58|3217.88|3226.69|3217.99|3226.7|3218|3226.58|3217.88|18
1641974730000|2022-01-12 08:05:30|3226.66|3217.96|3226.37|3217.67|3226.66|3217.96|3226.32|3217.62|17
1641974740000|2022-01-12 08:05:40|3226.32|3217.62|3226.38|3217.68|3226.41|3217.71|3226.32|3217.62|8
1641974750000|2022-01-12 08:05:50|3226.42|3217.72|3226.44|3217.74|3226.59|3217.89|3226.41|3217.71|14
1641974760000|2022-01-12 08:06:00|3226.34|3217.64|3226.28|3217.58|3226.52|3217.82|3226.28|3217.58|28
1641974770000|2022-01-12 08:06:10|3226.46|3217.76|3226.42|3217.72|3226.47|3217.77|3226.17|3217.47|25
1641974780000|2022-01-12 08:06:20|3226.46|3217.76|3226.28|3217.58|3226.47|3217.77|3226.24|3217.54|24
1641974790000|2022-01-12 08:06:30|3226.33|3217.63|3226.26|3217.56|3226.56|3217.86|3226.13|3217.43|28
1641974800000|2022-01-12 08:06:40|3226.32|3217.62|3226.33|3217.63|3226.51|3217.81|3226.23|3217.53|28
1641974810000|2022-01-12 08:06:50|3226.37|3217.67|3226.48|3217.78|3226.81|3218.11|3226.33|3217.63|34
1641974820000|2022-01-12 08:07:00|3226.6|3217.9|3226.62|3217.92|3226.64|3217.94|3226.35|3217.65|33
1641974830000|2022-01-12 08:07:10|3226.4|3217.7|3227.87|3219.17|3227.87|3219.17|3226.39|3217.69|37
1641974840000|2022-01-12 08:07:20|3228.1|3219.4|3227.72|3219.02|3228.1|3219.4|3227.53|3218.83|28
1641974850000|2022-01-12 08:07:30|3227.75|3219.05|3227.96|3219.26|3228.04|3219.34|3227.61|3218.91|31
1641974860000|2022-01-12 08:07:40|3227.87|3219.17|3227.73|3219.03|3228.15|3219.45|3227.67|3218.97|30
1641974870000|2022-01-12 08:07:50|3227.55|3218.85|3227.21|3218.51|3227.74|3219.04|3227.17|3218.47|32
1641974880000|2022-01-12 08:08:00|3227.3|3218.6|3227.45|3218.75|3227.45|3218.75|3227.21|3218.51|32
1641974890000|2022-01-12 08:08:10|3227.57|3218.87|3227.75|3219.05|3227.82|3219.12|3227.57|3218.87|19
1641974900000|2022-01-12 08:08:20|3227.73|3219.03|3227.73|3219.03|3227.91|3219.21|3227.67|3218.97|24
1641974910000|2022-01-12 08:08:30|3227.75|3219.05|3228.25|3219.55|3228.25|3219.55|3227.58|3218.88|26
1641974920000|2022-01-12 08:08:40|3228.23|3219.53|3228.19|3219.49|3228.24|3219.54|3228.09|3219.39|9
1641974930000|2022-01-12 08:08:50|3228.23|3219.53|3228.94|3220.24|3228.95|3220.25|3228.15|3219.45|22
1641974940000|2022-01-12 08:09:00|3228.97|3220.27|3228.92|3220.22|3229.23|3220.53|3228.56|3219.86|30
1641974950000|2022-01-12 08:09:10|3228.83|3220.13|3229.04|3220.34|3229.48|3220.78|3228.73|3220.03|35
1641974960000|2022-01-12 08:09:20|3229.11|3220.41|3228.79|3220.09|3229.16|3220.46|3228.76|3220.06|31
1641974970000|2022-01-12 08:09:30|3228.69|3219.99|3229.13|3220.43|3229.42|3220.72|3228.45|3219.75|33
1641974980000|2022-01-12 08:09:40|3229.05|3220.35|3229.16|3220.46|3229.63|3220.93|3228.71|3220.01|34
1641974990000|2022-01-12 08:09:50|3229.22|3220.52|3229.58|3220.88|3229.59|3220.89|3228.96|3220.26|32
1641975000000|2022-01-12 08:10:00|3229.63|3220.93|3233.21|3224.51|3233.21|3224.51|3229.45|3220.75|35
1641975010000|2022-01-12 08:10:10|3233.2|3224.5|3232.57|3223.87|3233.46|3224.76|3232.57|3223.87|37
1641975020000|2022-01-12 08:10:20|3232.63|3223.93|3232.58|3223.88|3232.68|3223.98|3231.45|3222.75|38
1641975030000|2022-01-12 08:10:30|3232.6|3223.9|3231.62|3222.92|3232.94|3224.24|3231.45|3222.75|38
1641975040000|2022-01-12 08:10:40|3231.61|3222.91|3232.04|3223.34|3232.04|3223.34|3231.61|3222.91|36
1641975050000|2022-01-12 08:10:50|3232.16|3223.46|3231.73|3223.03|3232.28|3223.58|3231.51|3222.81|34
1641975060000|2022-01-12 08:11:00|3231.72|3223.02|3231.33|3222.63|3231.83|3223.13|3231.33|3222.63|22
1641975070000|2022-01-12 08:11:10|3231.39|3222.69|3231.3|3222.6|3231.39|3222.69|3231.2|3222.5|15
1641975080000|2022-01-12 08:11:20|3231.37|3222.67|3231.63|3222.93|3231.63|3222.93|3231.1|3222.4|25
1641975090000|2022-01-12 08:11:30|3231.61|3222.91|3231.35|3222.65|3231.62|3222.92|3231.04|3222.34|15
1641975100000|2022-01-12 08:11:40|3231.36|3222.66|3231.23|3222.53|3231.37|3222.67|3231.06|3222.36|34
1641975110000|2022-01-12 08:11:50|3231.28|3222.58|3233.91|3225.21|3234.37|3225.67|3230.97|3222.27|33
1641975120000|2022-01-12 08:12:00|3234.32|3225.62|3232.52|3223.82|3234.32|3225.62|3232.51|3223.81|37
1641975130000|2022-01-12 08:12:10|3232.55|3223.85|3232.23|3223.53|3233.28|3224.58|3232.21|3223.51|37
1641975140000|2022-01-12 08:12:20|3232.26|3223.56|3231.79|3223.09|3232.62|3223.92|3231.64|3222.94|37
1641975150000|2022-01-12 08:12:30|3231.88|3223.18|3232.24|3223.54|3232.42|3223.72|3231.88|3223.18|34
1641975160000|2022-01-12 08:12:40|3232.29|3223.59|3233.16|3224.46|3233.27|3224.57|3232.14|3223.44|32
1641975170000|2022-01-12 08:12:50|3233.28|3224.58|3233.53|3224.83|3233.88|3225.18|3233.16|3224.46|33
1641975180000|2022-01-12 08:13:00|3233.39|3224.69|3233.26|3224.56|3233.39|3224.69|3233.19|3224.49|32
1641975190000|2022-01-12 08:13:10|3233.24|3224.54|3232.89|3224.19|3233.25|3224.55|3232.75|3224.05|32
1641975200000|2022-01-12 08:13:20|3232.9|3224.2|3234.15|3225.45|3234.15|3225.45|3232.79|3224.09|26
1641975210000|2022-01-12 08:13:30|3234.1|3225.4|3234.74|3226.04|3234.77|3226.07|3233.96|3225.26|33
1641975220000|2022-01-12 08:13:40|3234.62|3225.92|3233.49|3224.79|3234.79|3226.09|3233.49|3224.79|33
1641975230000|2022-01-12 08:13:50|3233.78|3225.08|3234.17|3225.47|3234.34|3225.64|3233.09|3224.39|37
1641975240000|2022-01-12 08:14:00|3234.27|3225.57|3234.17|3225.47|3234.55|3225.85|3233.99|3225.29|36
1641975250000|2022-01-12 08:14:10|3234.42|3225.72|3234.44|3225.74|3234.75|3226.05|3234.24|3225.54|35
1641975260000|2022-01-12 08:14:20|3234.16|3225.46|3234.53|3225.83|3234.56|3225.86|3234.04|3225.34|25
1641975270000|2022-01-12 08:14:30|3234.56|3225.86|3233.83|3225.13|3234.56|3225.86|3233.47|3224.77|34
1641975280000|2022-01-12 08:14:40|3233.79|3225.09|3234.2|3225.5|3234.58|3225.88|3233.75|3225.05|26
1641975290000|2022-01-12 08:14:50|3234.62|3225.92|3234.3|3225.6|3234.81|3226.11|3233.97|3225.27|35
1641975300000|2022-01-12 08:15:00|3234.37|3225.67|3235.47|3226.77|3235.47|3226.77|3233.85|3225.15|39
1641975310000|2022-01-12 08:15:10|3235.09|3226.39|3234.68|3225.98|3235.47|3226.77|3234.66|3225.96|34
1641975320000|2022-01-12 08:15:20|3234.74|3226.04|3235.21|3226.51|3235.33|3226.63|3234.53|3225.83|38
1641975330000|2022-01-12 08:15:30|3235.22|3226.52|3235.48|3226.78|3235.83|3227.13|3235.22|3226.52|30
1641975340000|2022-01-12 08:15:40|3235.46|3226.76|3234.97|3226.27|3235.46|3226.76|3234.7|3226|24
1641975350000|2022-01-12 08:15:50|3234.81|3226.11|3234.68|3225.98|3235|3226.3|3234.5|3225.8|37
1641975360000|2022-01-12 08:16:00|3234.74|3226.04|3234.44|3225.74|3234.74|3226.04|3234.41|3225.71|37
1641975370000|2022-01-12 08:16:10|3234.4|3225.7|3234.48|3225.78|3234.58|3225.88|3234.36|3225.66|20
1641975380000|2022-01-12 08:16:20|3234.49|3225.79|3233.08|3224.38|3234.53|3225.83|3233.08|3224.38|24
1641975390000|2022-01-12 08:16:30|3233.19|3224.49|3233.08|3224.38|3233.19|3224.49|3232.98|3224.28|27
1641975400000|2022-01-12 08:16:40|3233.1|3224.4|3232.73|3224.03|3233.15|3224.45|3232.44|3223.74|30
1641975410000|2022-01-12 08:16:50|3232.78|3224.08|3232.85|3224.15|3233.25|3224.55|3232.68|3223.98|27
1641975420000|2022-01-12 08:17:00|3232.81|3224.11|3232.58|3223.88|3232.87|3224.17|3232.57|3223.87|21
1641975430000|2022-01-12 08:17:10|3232.67|3223.97|3232.85|3224.15|3232.87|3224.17|3232.51|3223.81|17
1641975440000|2022-01-12 08:17:20|3232.8|3224.1|3233.75|3225.05|3233.83|3225.13|3232.8|3224.1|33
1641975450000|2022-01-12 08:17:30|3233.77|3225.07|3233.04|3224.34|3233.77|3225.07|3233|3224.3|28
1641975460000|2022-01-12 08:17:40|3233.02|3224.32|3233.46|3224.76|3233.46|3224.76|3232.82|3224.12|32
1641975470000|2022-01-12 08:17:50|3233.52|3224.82|3234.32|3225.62|3234.37|3225.67|3233.51|3224.81|37
1641975480000|2022-01-12 08:18:00|3234.3|3225.6|3234.4|3225.7|3234.4|3225.7|3234.21|3225.51|28
1641975490000|2022-01-12 08:18:10|3234.27|3225.57|3235.1|3226.4|3235.49|3226.79|3234.27|3225.57|32
1641975500000|2022-01-12 08:18:20|3235.12|3226.42|3235.78|3227.08|3236.21|3227.51|3235.09|3226.39|38
1641975510000|2022-01-12 08:18:30|3236.07|3227.37|3235.8|3227.1|3236.09|3227.39|3235.68|3226.98|37
1641975520000|2022-01-12 08:18:40|3235.77|3227.07|3235.23|3226.53|3235.93|3227.23|3235.1|3226.4|36
1641975530000|2022-01-12 08:18:50|3235.27|3226.57|3235.24|3226.54|3235.4|3226.7|3235|3226.3|28
1641975540000|2022-01-12 08:19:00|3235.22|3226.52|3234.47|3225.77|3235.29|3226.59|3234.3|3225.6|34
1641975550000|2022-01-12 08:19:10|3234.46|3225.76|3234.44|3225.74|3234.56|3225.86|3234.27|3225.57|20
1641975560000|2022-01-12 08:19:20|3234.48|3225.78|3234.15|3225.45|3234.5|3225.8|3234.05|3225.35|28
1641975570000|2022-01-12 08:19:30|3234.08|3225.38|3234.09|3225.39|3234.26|3225.56|3233.92|3225.22|31
1641975580000|2022-01-12 08:19:40|3234.19|3225.49|3233.93|3225.23|3234.2|3225.5|3233.89|3225.19|21
1641975590000|2022-01-12 08:19:50|3233.92|3225.22|3233.91|3225.21|3233.97|3225.27|3233.67|3224.97|26
1641975600000|2022-01-12 08:20:00|3234.07|3225.37|3233.41|3224.71|3234.71|3226.01|3233.39|3224.69|33
1641975610000|2022-01-12 08:20:10|3233.39|3224.69|3232.9|3224.2|3233.4|3224.7|3232.67|3223.97|33
1641975620000|2022-01-12 08:20:20|3232.89|3224.19|3231.17|3222.47|3232.89|3224.19|3231.11|3222.41|33
1641975630000|2022-01-12 08:20:30|3231.12|3222.42|3233.37|3224.67|3233.37|3224.67|3230.85|3222.15|37
1641975640000|2022-01-12 08:20:40|3233.4|3224.7|3233.77|3225.07|3234.57|3225.87|3233.4|3224.7|33
1641975650000|2022-01-12 08:20:50|3233.93|3225.23|3234.32|3225.62|3234.92|3226.22|3233.81|3225.11|33
1641975660000|2022-01-12 08:21:00|3234.15|3225.45|3234.13|3225.43|3234.92|3226.22|3234.03|3225.33|33
1641975670000|2022-01-12 08:21:10|3234.04|3225.34|3234.63|3225.93|3235.06|3226.36|3234.01|3225.31|21
1641975680000|2022-01-12 08:21:20|3234.24|3225.54|3235.19|3226.49|3235.19|3226.49|3234.24|3225.54|15
1641975690000|2022-01-12 08:21:30|3235.42|3226.72|3235.8|3227.1|3236|3227.3|3235.42|3226.72|34
1641975700000|2022-01-12 08:21:40|3235.78|3227.08|3235.99|3227.29|3236.05|3227.35|3235.73|3227.03|25
1641975710000|2022-01-12 08:21:50|3235.94|3227.24|3236.94|3228.24|3236.94|3228.24|3235.94|3227.24|25
1641975720000|2022-01-12 08:22:00|3236.76|3228.06|3239.22|3230.52|3239.25|3230.55|3236.69|3227.99|36
1641975730000|2022-01-12 08:22:10|3239.28|3230.58|3239.9|3231.2|3239.96|3231.26|3238.84|3230.14|38
1641975740000|2022-01-12 08:22:20|3240.08|3231.38|3239.9|3231.2|3240.08|3231.38|3239.81|3231.11|30
1641975750000|2022-01-12 08:22:30|3239.91|3231.21|3239.95|3231.25|3240.14|3231.44|3239.81|3231.11|31
1641975760000|2022-01-12 08:22:40|3240|3231.3|3240.05|3231.35|3240.28|3231.58|3239.78|3231.08|21
1641975770000|2022-01-12 08:22:50|3240.07|3231.37|3239.95|3231.25|3240.22|3231.52|3239.45|3230.75|27
1641975780000|2022-01-12 08:23:00|3240.03|3231.33|3240.06|3231.36|3240.16|3231.46|3239.59|3230.89|24
1641975790000|2022-01-12 08:23:10|3240.02|3231.32|3239.93|3231.23|3240.06|3231.36|3239.85|3231.15|15
1641975800000|2022-01-12 08:23:20|3239.9|3231.2|3239.97|3231.27|3240.07|3231.37|3239.74|3231.04|19
1641975810000|2022-01-12 08:23:30|3239.94|3231.24|3239.52|3230.82|3240.19|3231.49|3239.52|3230.82|27
1641975820000|2022-01-12 08:23:40|3239.61|3230.91|3239.25|3230.55|3239.94|3231.24|3239.13|3230.43|36
1641975830000|2022-01-12 08:23:50|3239.3|3230.6|3239.21|3230.51|3239.39|3230.69|3239.04|3230.34|35
1641975840000|2022-01-12 08:24:00|3239.22|3230.52|3238.27|3229.57|3239.24|3230.54|3237.98|3229.28|30
1641975850000|2022-01-12 08:24:10|3238.03|3229.33|3237.38|3228.68|3238.08|3229.38|3237.25|3228.55|25
1641975860000|2022-01-12 08:24:20|3237.29|3228.59|3236.9|3228.2|3237.29|3228.59|3236.9|3228.2|17
1641975870000|2022-01-12 08:24:30|3236.94|3228.24|3237.05|3228.35|3237.26|3228.56|3236.76|3228.06|30
1641975880000|2022-01-12 08:24:40|3236.98|3228.28|3236.54|3227.84|3237.2|3228.5|3236.33|3227.63|29
1641975890000|2022-01-12 08:24:50|3236.49|3227.79|3236.85|3228.15|3237.19|3228.49|3236.47|3227.77|31
1641975900000|2022-01-12 08:25:00|3236.86|3228.16|3237.02|3228.32|3237.1|3228.4|3236.86|3228.16|24
1641975910000|2022-01-12 08:25:10|3236.8|3228.1|3237.32|3228.62|3237.36|3228.66|3236.68|3227.98|30
1641975920000|2022-01-12 08:25:20|3237.34|3228.64|3237.42|3228.72|3237.6|3228.9|3237|3228.3|35
1641975930000|2022-01-12 08:25:30|3237.15|3228.45|3237.18|3228.48|3237.45|3228.75|3237.1|3228.4|25
1641975940000|2022-01-12 08:25:40|3237.17|3228.47|3238.21|3229.51|3238.47|3229.77|3237.15|3228.45|28
1641975950000|2022-01-12 08:25:50|3238.24|3229.54|3237.69|3228.99|3238.34|3229.64|3237.59|3228.89|28
1641975960000|2022-01-12 08:26:00|3237.75|3229.05|3236.18|3227.48|3237.75|3229.05|3236.18|3227.48|33
1641975970000|2022-01-12 08:26:10|3236.16|3227.46|3235.45|3226.75|3236.16|3227.46|3235.45|3226.75|25
1641975980000|2022-01-12 08:26:20|3235.38|3226.68|3234.1|3225.4|3235.67|3226.97|3233.84|3225.14|25
1641975990000|2022-01-12 08:26:30|3234.08|3225.38|3233.73|3225.03|3234.1|3225.4|3233.73|3225.03|25
1641976000000|2022-01-12 08:26:40|3233.72|3225.02|3233.81|3225.11|3233.92|3225.22|3233.65|3224.95|32
1641976010000|2022-01-12 08:26:50|3233.85|3225.15|3233.03|3224.33|3234.33|3225.63|3233.03|3224.33|36
1641976020000|2022-01-12 08:27:00|3232.71|3224.01|3233.18|3224.48|3233.58|3224.88|3232.15|3223.45|37
1641976030000|2022-01-12 08:27:10|3232.83|3224.13|3232.84|3224.14|3233.04|3224.34|3232.43|3223.73|35
1641976040000|2022-01-12 08:27:20|3232.67|3223.97|3232.65|3223.95|3232.9|3224.2|3232.4|3223.7|37
1641976050000|2022-01-12 08:27:30|3232.47|3223.77|3232.7|3224|3232.75|3224.05|3232.34|3223.64|32
1641976060000|2022-01-12 08:27:40|3232.59|3223.89|3233.11|3224.41|3233.24|3224.54|3232.51|3223.81|32
1641976070000|2022-01-12 08:27:50|3232.94|3224.24|3233.49|3224.79|3234.67|3225.97|3232.82|3224.12|39
1641976080000|2022-01-12 08:28:00|3233.48|3224.78|3232.59|3223.89|3233.66|3224.96|3232.59|3223.89|34
1641976090000|2022-01-12 08:28:10|3232.64|3223.94|3232.36|3223.66|3232.76|3224.06|3232.17|3223.47|36
1641976100000|2022-01-12 08:28:20|3232.47|3223.77|3231.54|3222.84|3232.51|3223.81|3231.38|3222.68|32
1641976110000|2022-01-12 08:28:30|3231.46|3222.76|3231.62|3222.92|3231.65|3222.95|3231.36|3222.66|32
1641976120000|2022-01-12 08:28:40|3231.6|3222.9|3232.16|3223.46|3232.18|3223.48|3231.49|3222.79|33
1641976130000|2022-01-12 08:28:50|3232.18|3223.48|3233.62|3224.92|3233.99|3225.29|3232.14|3223.44|33
1641976140000|2022-01-12 08:29:00|3233.68|3224.98|3234.29|3225.59|3234.29|3225.59|3233.62|3224.92|24
1641976150000|2022-01-12 08:29:10|3234.27|3225.57|3233.1|3224.4|3234.27|3225.57|3232.76|3224.06|34
1641976160000|2022-01-12 08:29:20|3232.89|3224.19|3232.3|3223.6|3233.08|3224.38|3231.96|3223.26|34
1641976170000|2022-01-12 08:29:30|3232.32|3223.62|3232.46|3223.76|3233|3224.3|3232.25|3223.55|37
1641976180000|2022-01-12 08:29:40|3232.22|3223.52|3232.07|3223.37|3232.5|3223.8|3232.03|3223.33|30
1641976190000|2022-01-12 08:29:50|3232.06|3223.36|3231.74|3223.04|3232.06|3223.36|3231.13|3222.43|31
1641976200000|2022-01-12 08:30:00|3231.65|3222.95|3230.74|3222.04|3231.92|3223.22|3230.73|3222.03|37
1641976210000|2022-01-12 08:30:10|3230.84|3222.14|3230.98|3222.28|3231.48|3222.78|3230.54|3221.84|36
1641976220000|2022-01-12 08:30:20|3231.03|3222.33|3230.99|3222.29|3231.08|3222.38|3230.74|3222.04|32
1641976230000|2022-01-12 08:30:30|3230.97|3222.27|3232.21|3223.51|3232.54|3223.84|3230.94|3222.24|34
1641976240000|2022-01-12 08:30:40|3232.29|3223.59|3232.07|3223.37|3232.35|3223.65|3231.95|3223.25|36
1641976250000|2022-01-12 08:30:50|3232.09|3223.39|3233.63|3224.93|3233.75|3225.05|3232.04|3223.34|37
1641976260000|2022-01-12 08:31:00|3233.39|3224.69|3233.34|3224.64|3233.64|3224.94|3233.08|3224.38|37
1641976270000|2022-01-12 08:31:10|3233.38|3224.68|3233.35|3224.65|3234.28|3225.58|3233.35|3224.65|31
1641976280000|2022-01-12 08:31:20|3233.47|3224.77|3233.9|3225.2|3234.11|3225.41|3233.42|3224.72|20
1641976290000|2022-01-12 08:31:30|3234.05|3225.35|3234.55|3225.85|3234.78|3226.08|3233.87|3225.17|26
1641976300000|2022-01-12 08:31:40|3234.39|3225.69|3233.8|3225.1|3234.44|3225.74|3233.72|3225.02|31
1641976310000|2022-01-12 08:31:50|3233.43|3224.73|3233.74|3225.04|3234.13|3225.43|3233.38|3224.68|24
1641976320000|2022-01-12 08:32:00|3233.81|3225.11|3233.68|3224.98|3234|3225.3|3233.52|3224.82|27
1641976330000|2022-01-12 08:32:10|3233.69|3224.99|3234.31|3225.61|3234.4|3225.7|3233.69|3224.99|32
1641976340000|2022-01-12 08:32:20|3234.3|3225.6|3235.35|3226.65|3235.87|3227.17|3234.28|3225.58|38
1641976350000|2022-01-12 08:32:30|3235.32|3226.62|3235.5|3226.8|3235.87|3227.17|3235.08|3226.38|24
1641976360000|2022-01-12 08:32:40|3235.49|3226.79|3237.29|3228.59|3237.39|3228.69|3235.09|3226.39|33
1641976370000|2022-01-12 08:32:50|3237.45|3228.75|3237.38|3228.68|3237.48|3228.78|3237.05|3228.35|33
1641976380000|2022-01-12 08:33:00|3237.37|3228.67|3236.82|3228.12|3237.4|3228.7|3236.46|3227.76|33
1641976390000|2022-01-12 08:33:10|3236.84|3228.14|3236.99|3228.29|3236.99|3228.29|3236.77|3228.07|36
1641976400000|2022-01-12 08:33:20|3236.85|3228.15|3236.96|3228.26|3237.02|3228.32|3236.75|3228.05|36
1641976410000|2022-01-12 08:33:30|3236.97|3228.27|3236.95|3228.25|3237.17|3228.47|3236.82|3228.12|17
1641976420000|2022-01-12 08:33:40|3236.99|3228.29|3235.96|3227.26|3236.99|3228.29|3235.54|3226.84|30
1641976430000|2022-01-12 08:33:50|3235.98|3227.28|3236.3|3227.6|3236.31|3227.61|3235.94|3227.24|25
1641976440000|2022-01-12 08:34:00|3236.21|3227.51|3236.18|3227.48|3236.31|3227.61|3236.13|3227.43|26
1641976450000|2022-01-12 08:34:10|3236.17|3227.47|3236.19|3227.49|3236.28|3227.58|3236.08|3227.38|30
1641976460000|2022-01-12 08:34:20|3236.18|3227.48|3236.33|3227.63|3236.33|3227.63|3236.16|3227.46|16
1641976470000|2022-01-12 08:34:30|3236.28|3227.58|3236.18|3227.48|3236.38|3227.68|3236.13|3227.43|23
1641976480000|2022-01-12 08:34:40|3236.2|3227.5|3236.01|3227.31|3236.24|3227.54|3236.01|3227.31|25
1641976490000|2022-01-12 08:34:50|3236.06|3227.36|3235.71|3227.01|3236.06|3227.36|3235.54|3226.84|27
1641976500000|2022-01-12 08:35:00|3235.65|3226.95|3235.48|3226.78|3235.67|3226.97|3235.36|3226.66|26
1641976510000|2022-01-12 08:35:10|3235.42|3226.72|3235.43|3226.73|3235.57|3226.87|3234.74|3226.04|23
1641976520000|2022-01-12 08:35:20|3235.44|3226.74|3236.38|3227.68|3236.58|3227.88|3235.44|3226.74|28
1641976530000|2022-01-12 08:35:30|3236.37|3227.67|3236.1|3227.4|3236.37|3227.67|3235.6|3226.9|31
1641976540000|2022-01-12 08:35:40|3236.07|3227.37|3235.23|3226.53|3236.35|3227.65|3235.23|3226.53|30
1641976550000|2022-01-12 08:35:50|3235|3226.3|3233.58|3224.88|3235.2|3226.5|3233.41|3224.71|36
1641976560000|2022-01-12 08:36:00|3233.55|3224.85|3233.14|3224.44|3233.69|3224.99|3233.14|3224.44|35
1641976570000|2022-01-12 08:36:10|3232.96|3224.26|3230.77|3222.07|3233.08|3224.38|3230.56|3221.86|35
1641976580000|2022-01-12 08:36:20|3230.73|3222.03|3230.5|3221.8|3230.92|3222.22|3230.44|3221.74|33
1641976590000|2022-01-12 08:36:30|3230.44|3221.74|3230.52|3221.82|3230.66|3221.96|3230.37|3221.67|37
1641976600000|2022-01-12 08:36:40|3230.55|3221.85|3231.02|3222.32|3231.16|3222.46|3230.47|3221.77|33
1641976610000|2022-01-12 08:36:50|3230.95|3222.25|3231.08|3222.38|3231.23|3222.53|3230.81|3222.11|31
1641976620000|2022-01-12 08:37:00|3231.09|3222.39|3229.1|3220.4|3231.09|3222.39|3229.1|3220.4|38
1641976630000|2022-01-12 08:37:10|3228.89|3220.19|3227.96|3219.26|3228.89|3220.19|3227.84|3219.14|35
1641976640000|2022-01-12 08:37:20|3227.85|3219.15|3229.31|3220.61|3229.31|3220.61|3227.85|3219.15|29
1641976650000|2022-01-12 08:37:30|3229.05|3220.35|3228.47|3219.77|3229.05|3220.35|3228.43|3219.73|38
1641976660000|2022-01-12 08:37:40|3228.44|3219.74|3228.42|3219.72|3228.56|3219.86|3228.32|3219.62|22
1641976670000|2022-01-12 08:37:50|3228.39|3219.69|3228.45|3219.75|3228.7|3220|3228.38|3219.68|29
1641976680000|2022-01-12 08:38:00|3228.43|3219.73|3228.48|3219.78|3228.65|3219.95|3228.27|3219.57|30
1641976690000|2022-01-12 08:38:10|3228.45|3219.75|3228.88|3220.18|3228.93|3220.23|3228.36|3219.66|27
1641976700000|2022-01-12 08:38:20|3228.96|3220.26|3229.54|3220.84|3229.8|3221.1|3228.86|3220.16|38
1641976710000|2022-01-12 08:38:30|3229.5|3220.8|3229.62|3220.92|3229.62|3220.92|3228.83|3220.13|35
1641976720000|2022-01-12 08:38:40|3229.4|3220.7|3229.76|3221.06|3229.82|3221.12|3229.38|3220.68|34
1641976730000|2022-01-12 08:38:50|3229.51|3220.81|3230.31|3221.61|3230.42|3221.72|3229.43|3220.73|38
1641976740000|2022-01-12 08:39:00|3230.15|3221.45|3229.47|3220.77|3230.15|3221.45|3229.36|3220.66|37
1641976750000|2022-01-12 08:39:10|3229.45|3220.75|3228.55|3219.85|3229.45|3220.75|3228.45|3219.75|27
1641976760000|2022-01-12 08:39:20|3228.61|3219.91|3229.46|3220.76|3229.54|3220.84|3228.61|3219.91|33
1641976770000|2022-01-12 08:39:30|3229.49|3220.79|3229.44|3220.74|3229.5|3220.8|3229.35|3220.65|28
1641976780000|2022-01-12 08:39:40|3229.47|3220.77|3230|3221.3|3230.67|3221.97|3229.42|3220.72|32
1641976790000|2022-01-12 08:39:50|3229.87|3221.17|3229.66|3220.96|3229.97|3221.27|3229.59|3220.89|22
1641976800000|2022-01-12 08:40:00|3229.61|3220.91|3229.19|3220.49|3229.61|3220.91|3228.82|3220.12|34
1641976810000|2022-01-12 08:40:10|3229.22|3220.52|3228.45|3219.75|3229.26|3220.56|3228.45|3219.75|30
1641976820000|2022-01-12 08:40:20|3228.54|3219.84|3228.8|3220.1|3228.82|3220.12|3228.52|3219.82|17
1641976830000|2022-01-12 08:40:30|3228.84|3220.14|3228.73|3220.03|3228.84|3220.14|3228.61|3219.91|15
1641976840000|2022-01-12 08:40:40|3228.83|3220.13|3228.84|3220.14|3228.87|3220.17|3228.77|3220.07|13
1641976850000|2022-01-12 08:40:50|3228.81|3220.11|3229.29|3220.59|3229.32|3220.62|3228.77|3220.07|19
1641976860000|2022-01-12 08:41:00|3229.22|3220.52|3229.48|3220.78|3229.53|3220.83|3229.22|3220.52|22
1641976870000|2022-01-12 08:41:10|3229.52|3220.82|3230.32|3221.62|3230.43|3221.73|3229.49|3220.79|30
1641976880000|2022-01-12 08:41:20|3230.1|3221.4|3231.48|3222.78|3231.48|3222.78|3230.1|3221.4|25
1641976890000|2022-01-12 08:41:30|3230.57|3221.87|3230.89|3222.19|3231.48|3222.78|3230.57|3221.87|17
1641976900000|2022-01-12 08:41:40|3231.51|3222.81|3230.89|3222.19|3231.54|3222.84|3230.66|3221.96|18
1641976910000|2022-01-12 08:41:50|3231.48|3222.78|3231.26|3222.56|3231.48|3222.78|3230.45|3221.75|34
1641976920000|2022-01-12 08:42:00|3231.34|3222.64|3231.76|3223.06|3231.91|3223.21|3231.28|3222.58|39
1641976930000|2022-01-12 08:42:10|3231.74|3223.04|3232.1|3223.4|3232.1|3223.4|3231.14|3222.44|34
1641976940000|2022-01-12 08:42:20|3232.44|3223.74|3232.94|3224.24|3233.14|3224.44|3232.44|3223.74|31
1641976950000|2022-01-12 08:42:30|3232.99|3224.29|3230.93|3222.23|3233.01|3224.31|3230.92|3222.22|38
1641976960000|2022-01-12 08:42:40|3230.98|3222.28|3232.57|3223.87|3232.57|3223.87|3230.96|3222.26|37
1641976970000|2022-01-12 08:42:50|3232.52|3223.82|3232.28|3223.58|3232.89|3224.19|3232.04|3223.34|37
1641976980000|2022-01-12 08:43:00|3232.26|3223.56|3232.74|3224.04|3232.77|3224.07|3232.26|3223.56|36
1641976990000|2022-01-12 08:43:10|3232.75|3224.05|3234.13|3225.43|3234.22|3225.52|3232.75|3224.05|22
1641977000000|2022-01-12 08:43:20|3233.95|3225.25|3233.59|3224.89|3234.09|3225.39|3233.45|3224.75|30
1641977010000|2022-01-12 08:43:30|3233.66|3224.96|3233.69|3224.99|3233.72|3225.02|3233.54|3224.84|22
1641977020000|2022-01-12 08:43:40|3233.94|3225.24|3233.92|3225.22|3234.2|3225.5|3233.92|3225.22|19
1641977030000|2022-01-12 08:43:50|3233.93|3225.23|3234.3|3225.6|3234.64|3225.94|3233.93|3225.23|12
1641977040000|2022-01-12 08:44:00|3234.37|3225.67|3234.43|3225.73|3234.65|3225.95|3234.31|3225.61|32
1641977050000|2022-01-12 08:44:10|3234.48|3225.78|3234.41|3225.71|3234.48|3225.78|3234.07|3225.37|36
1641977060000|2022-01-12 08:44:20|3234.4|3225.7|3234.43|3225.73|3234.44|3225.74|3234.29|3225.59|32
1641977070000|2022-01-12 08:44:30|3234.33|3225.63|3234.38|3225.68|3234.5|3225.8|3234.29|3225.59|30
1641977080000|2022-01-12 08:44:40|3234.36|3225.66|3232.71|3224.01|3234.42|3225.72|3232.65|3223.95|37
1641977090000|2022-01-12 08:44:50|3232.47|3223.77|3233.4|3224.7|3233.58|3224.88|3232.47|3223.77|30
1641977100000|2022-01-12 08:45:00|3233.39|3224.69|3233.61|3224.91|3233.61|3224.91|3232.78|3224.08|34
1641977110000|2022-01-12 08:45:10|3233.6|3224.9|3234.15|3225.45|3234.26|3225.56|3233.53|3224.83|26
1641977120000|2022-01-12 08:45:20|3234.02|3225.32|3234.8|3226.1|3234.92|3226.22|3234.02|3225.32|25
1641977130000|2022-01-12 08:45:30|3234.75|3226.05|3235.44|3226.74|3235.47|3226.77|3234.43|3225.73|13
1641977140000|2022-01-12 08:45:40|3235.48|3226.78|3235.16|3226.46|3235.48|3226.78|3235.16|3226.46|18
1641977150000|2022-01-12 08:45:50|3235.19|3226.49|3235.27|3226.57|3235.34|3226.64|3235.09|3226.39|22
1641977160000|2022-01-12 08:46:00|3235.26|3226.56|3235.31|3226.61|3235.32|3226.62|3234.97|3226.27|18
1641977170000|2022-01-12 08:46:10|3235.23|3226.53|3235.12|3226.42|3235.38|3226.68|3235.03|3226.33|32
1641977180000|2022-01-12 08:46:20|3235.1|3226.4|3234.93|3226.23|3235.32|3226.62|3234.5|3225.8|35
1641977190000|2022-01-12 08:46:30|3234.9|3226.2|3234.91|3226.21|3234.97|3226.27|3234.29|3225.59|31
1641977200000|2022-01-12 08:46:40|3234.88|3226.18|3234.9|3226.2|3234.97|3226.27|3234.75|3226.05|31
1641977210000|2022-01-12 08:46:50|3234.78|3226.08|3234.89|3226.19|3234.93|3226.23|3234.65|3225.95|31
1641977220000|2022-01-12 08:47:00|3234.83|3226.13|3234.82|3226.12|3235.03|3226.33|3234.79|3226.09|26
1641977230000|2022-01-12 08:47:10|3234.85|3226.15|3234.85|3226.15|3235.05|3226.35|3234.75|3226.05|18
1641977240000|2022-01-12 08:47:20|3234.82|3226.12|3235.02|3226.32|3235.47|3226.77|3234.82|3226.12|23
1641977250000|2022-01-12 08:47:30|3235.07|3226.37|3235.76|3227.06|3236.65|3227.95|3234.91|3226.21|34
1641977260000|2022-01-12 08:47:40|3235.36|3226.66|3235.74|3227.04|3236.36|3227.66|3235.32|3226.62|32
1641977270000|2022-01-12 08:47:50|3235.82|3227.12|3236.63|3227.93|3236.82|3228.12|3235.39|3226.69|31
1641977280000|2022-01-12 08:48:00|3236.45|3227.75|3236.01|3227.31|3236.97|3228.27|3236.01|3227.31|38
1641977290000|2022-01-12 08:48:10|3236.16|3227.46|3236.74|3228.04|3236.75|3228.05|3235.78|3227.08|32
1641977300000|2022-01-12 08:48:20|3236.79|3228.09|3237.29|3228.59|3237.63|3228.93|3236.67|3227.97|29
1641977310000|2022-01-12 08:48:30|3236.84|3228.14|3236.67|3227.97|3237.41|3228.71|3236.67|3227.97|16
1641977320000|2022-01-12 08:48:40|3236.77|3228.07|3237.37|3228.67|3237.37|3228.67|3236.67|3227.97|20
1641977330000|2022-01-12 08:48:50|3237.35|3228.65|3236.43|3227.73|3237.44|3228.74|3236.12|3227.42|28
1641977340000|2022-01-12 08:49:00|3236.52|3227.82|3239.24|3230.54|3239.41|3230.71|3236.29|3227.59|36
1641977350000|2022-01-12 08:49:10|3239.22|3230.52|3239.33|3230.63|3239.49|3230.79|3238.48|3229.78|37
1641977360000|2022-01-12 08:49:20|3239.35|3230.65|3239.75|3231.05|3239.75|3231.05|3238.87|3230.17|36
1641977370000|2022-01-12 08:49:30|3239.89|3231.19|3239.3|3230.6|3240.24|3231.54|3238.91|3230.21|35
1641977380000|2022-01-12 08:49:40|3239.46|3230.76|3239.05|3230.35|3239.46|3230.76|3238.61|3229.91|34
1641977390000|2022-01-12 08:49:50|3238.86|3230.16|3238.99|3230.29|3239.03|3230.33|3238.51|3229.81|15
1641977400000|2022-01-12 08:50:00|3238.96|3230.26|3239.12|3230.42|3239.46|3230.76|3238.96|3230.26|32
1641977410000|2022-01-12 08:50:10|3239.03|3230.33|3239.21|3230.51|3239.36|3230.66|3239.03|3230.33|18
1641977420000|2022-01-12 08:50:20|3239.26|3230.56|3239.57|3230.87|3239.57|3230.87|3239.13|3230.43|27
1641977430000|2022-01-12 08:50:30|3239.58|3230.88|3239.58|3230.88|3239.6|3230.9|3239.58|3230.88|5
1641977440000|2022-01-12 08:50:40|3239.54|3230.84|3239.58|3230.88|3239.61|3230.91|3239.46|3230.76|15
1641977450000|2022-01-12 08:50:50|3239.57|3230.87|3240.5|3231.8|3240.52|3231.82|3239.57|3230.87|28
1641977460000|2022-01-12 08:51:00|3240.27|3231.57|3240.64|3231.94|3240.65|3231.95|3240.2|3231.5|28
1641977470000|2022-01-12 08:51:10|3240.34|3231.64|3240.53|3231.83|3240.58|3231.88|3240.14|3231.44|33
1641977480000|2022-01-12 08:51:20|3240.54|3231.84|3241.06|3232.36|3241.6|3232.9|3240.21|3231.51|35
1641977490000|2022-01-12 08:51:30|3241.05|3232.35|3241.67|3232.97|3241.73|3233.03|3240.73|3232.03|31
1641977500000|2022-01-12 08:51:40|3241.68|3232.98|3243.65|3234.95|3243.66|3234.96|3241.53|3232.83|33
1641977510000|2022-01-12 08:51:50|3243.47|3234.77|3244.32|3235.62|3244.32|3235.62|3243.08|3234.38|36
1641977520000|2022-01-12 08:52:00|3244.3|3235.6|3244.65|3235.95|3244.65|3235.95|3244.3|3235.6|15
1641977530000|2022-01-12 08:52:10|3244.64|3235.94|3244.08|3235.38|3244.77|3236.07|3244.08|3235.38|16
1641977540000|2022-01-12 08:52:20|3243.98|3235.28|3242.96|3234.26|3244.06|3235.36|3242.72|3234.02|37
1641977550000|2022-01-12 08:52:30|3242.98|3234.28|3242.41|3233.71|3243.07|3234.37|3242.26|3233.56|39
1641977560000|2022-01-12 08:52:40|3242.34|3233.64|3241.55|3232.85|3242.43|3233.73|3241.45|3232.75|36
1641977570000|2022-01-12 08:52:50|3241.54|3232.84|3241.75|3233.05|3241.95|3233.25|3241.54|3232.84|27
1641977580000|2022-01-12 08:53:00|3241.83|3233.13|3241.39|3232.69|3241.83|3233.13|3241.39|3232.69|35
1641977590000|2022-01-12 08:53:10|3241.45|3232.75|3240.56|3231.86|3241.45|3232.75|3240.43|3231.73|32
1641977600000|2022-01-12 08:53:20|3240.57|3231.87|3240.65|3231.95|3240.96|3232.26|3240.31|3231.61|39
1641977610000|2022-01-12 08:53:30|3240.63|3231.93|3240.65|3231.95|3240.69|3231.99|3240.37|3231.67|30
1641977620000|2022-01-12 08:53:40|3240.71|3232.01|3240.66|3231.96|3240.71|3232.01|3240.41|3231.71|29
1641977630000|2022-01-12 08:53:50|3240.6|3231.9|3241.18|3232.48|3241.4|3232.7|3240.37|3231.67|35
1641977640000|2022-01-12 08:54:00|3241.15|3232.45|3240.97|3232.27|3241.53|3232.83|3240.97|3232.27|32
1641977650000|2022-01-12 08:54:10|3240.96|3232.26|3240.74|3232.04|3240.99|3232.29|3240.35|3231.65|34
1641977660000|2022-01-12 08:54:20|3240.82|3232.12|3242.12|3233.42|3242.3|3233.6|3240.67|3231.97|36
1641977670000|2022-01-12 08:54:30|3242|3233.3|3242.33|3233.63|3242.51|3233.81|3241.86|3233.16|27
1641977680000|2022-01-12 08:54:40|3242.11|3233.41|3241.03|3232.33|3242.49|3233.79|3241.03|3232.33|36
1641977690000|2022-01-12 08:54:50|3241.18|3232.48|3241.45|3232.75|3241.57|3232.87|3240.83|3232.13|36
1641977700000|2022-01-12 08:55:00|3241.38|3232.68|3241.14|3232.44|3241.55|3232.85|3241.14|3232.44|33
1641977710000|2022-01-12 08:55:10|3241.11|3232.41|3239.73|3231.03|3241.18|3232.48|3239.56|3230.86|34
1641977720000|2022-01-12 08:55:20|3239.75|3231.05|3239.52|3230.82|3239.94|3231.24|3239.37|3230.67|34
1641977730000|2022-01-12 08:55:30|3239.55|3230.85|3239.92|3231.22|3240.06|3231.36|3239.55|3230.85|31
1641977740000|2022-01-12 08:55:40|3239.84|3231.14|3240.11|3231.41|3240.24|3231.54|3239.84|3231.14|24
1641977750000|2022-01-12 08:55:50|3240.13|3231.43|3240.21|3231.51|3240.25|3231.55|3240.13|3231.43|26
1641977760000|2022-01-12 08:56:00|3240.19|3231.49|3239.4|3230.7|3240.19|3231.49|3239.3|3230.6|18
1641977770000|2022-01-12 08:56:10|3239.32|3230.62|3237.6|3228.9|3239.39|3230.69|3237.57|3228.87|28
1641977780000|2022-01-12 08:56:20|3237.49|3228.79|3237.77|3229.07|3238.16|3229.46|3237.48|3228.78|31
1641977790000|2022-01-12 08:56:30|3237.99|3229.29|3238.24|3229.54|3238.65|3229.95|3237.79|3229.09|29
1641977800000|2022-01-12 08:56:40|3238.23|3229.53|3237.99|3229.29|3238.28|3229.58|3237.96|3229.26|26
1641977810000|2022-01-12 08:56:50|3238.02|3229.32|3237.92|3229.22|3238.07|3229.37|3237.5|3228.8|28
1641977820000|2022-01-12 08:57:00|3237.91|3229.21|3236.17|3227.47|3238|3229.3|3236.06|3227.36|31
1641977830000|2022-01-12 08:57:10|3235.66|3226.96|3234.88|3226.18|3235.75|3227.05|3234.67|3225.97|39
1641977840000|2022-01-12 08:57:20|3234.9|3226.2|3234.9|3226.2|3235.15|3226.45|3234.63|3225.93|33
1641977850000|2022-01-12 08:57:30|3234.92|3226.22|3235.72|3227.02|3235.91|3227.21|3234.81|3226.11|32
1641977860000|2022-01-12 08:57:40|3235.67|3226.97|3235.39|3226.69|3235.72|3227.02|3234.9|3226.2|33
1641977870000|2022-01-12 08:57:50|3235.23|3226.53|3234.56|3225.86|3235.4|3226.7|3234.3|3225.6|36
1641977880000|2022-01-12 08:58:00|3234.47|3225.77|3234.84|3226.14|3234.99|3226.29|3234.35|3225.65|30
1641977890000|2022-01-12 08:58:10|3234.89|3226.19|3235.94|3227.24|3236.3|3227.6|3234.87|3226.17|36
1641977900000|2022-01-12 08:58:20|3236|3227.3|3235.86|3227.16|3236.08|3227.38|3235.76|3227.06|34
1641977910000|2022-01-12 08:58:30|3235.87|3227.17|3236.92|3228.22|3237.05|3228.35|3235.87|3227.17|34
1641977920000|2022-01-12 08:58:40|3236.88|3228.18|3237.03|3228.33|3237.04|3228.34|3236.84|3228.14|31
1641977930000|2022-01-12 08:58:50|3237.04|3228.34|3237.4|3228.7|3237.91|3229.21|3236.96|3228.26|34
1641977940000|2022-01-12 08:59:00|3237.46|3228.76|3236.85|3228.15|3237.79|3229.09|3236.85|3228.15|33
1641977950000|2022-01-12 08:59:10|3237|3228.3|3236.8|3228.1|3237.1|3228.4|3236.25|3227.55|35
1641977960000|2022-01-12 08:59:20|3236.86|3228.16|3235.96|3227.26|3236.97|3228.27|3235.87|3227.17|33
1641977970000|2022-01-12 08:59:30|3236|3227.3|3237.15|3228.45|3237.25|3228.55|3236|3227.3|36
1641977980000|2022-01-12 08:59:40|3237.26|3228.56|3236.65|3227.95|3238|3229.3|3236.65|3227.95|37
1641977990000|2022-01-12 08:59:50|3236.63|3227.93|3236.81|3228.11|3236.92|3228.22|3236.59|3227.89|27
1641978000000|2022-01-12 09:00:00|3236.83|3228.13|3234.9|3226.2|3236.83|3228.13|3234.81|3226.11|33
1641978010000|2022-01-12 09:00:10|3234.79|3226.09|3234.67|3225.97|3234.87|3226.17|3234.46|3225.76|29
1641978020000|2022-01-12 09:00:20|3234.65|3225.95|3234.51|3225.81|3234.74|3226.04|3234.51|3225.81|21
1641978030000|2022-01-12 09:00:30|3234.53|3225.83|3235.4|3226.7|3235.4|3226.7|3234.25|3225.55|29
1641978040000|2022-01-12 09:00:40|3235.37|3226.67|3235.89|3227.19|3235.99|3227.29|3234.8|3226.1|36
1641978050000|2022-01-12 09:00:50|3235.98|3227.28|3235.65|3226.95|3235.98|3227.28|3235.52|3226.82|20
1641978060000|2022-01-12 09:01:00|3235.63|3226.93|3235.65|3226.95|3235.82|3227.12|3235.6|3226.9|14
1641978070000|2022-01-12 09:01:10|3235.72|3227.02|3236.29|3227.59|3236.33|3227.63|3235.72|3227.02|23
1641978080000|2022-01-12 09:01:20|3236.3|3227.6|3236.89|3228.19|3237.34|3228.64|3236.25|3227.55|30
1641978090000|2022-01-12 09:01:30|3236.99|3228.29|3237.33|3228.63|3237.33|3228.63|3236.63|3227.93|16
1641978100000|2022-01-12 09:01:40|3237.12|3228.42|3237.68|3228.98|3237.73|3229.03|3237.08|3228.38|19
1641978110000|2022-01-12 09:01:50|3237.65|3228.95|3238.13|3229.43|3238.21|3229.51|3237.65|3228.95|26
1641978120000|2022-01-12 09:02:00|3238.11|3229.41|3238.63|3229.93|3238.63|3229.93|3237.79|3229.09|26
1641978130000|2022-01-12 09:02:10|3238.6|3229.9|3238.1|3229.4|3238.6|3229.9|3237.74|3229.04|29
1641978140000|2022-01-12 09:02:20|3238.18|3229.48|3238.77|3230.07|3239.03|3230.33|3237.75|3229.05|34
1641978150000|2022-01-12 09:02:30|3239.68|3230.98|3242.36|3233.66|3242.36|3233.66|3239.51|3230.81|36
1641978160000|2022-01-12 09:02:40|3242.35|3233.65|3244.03|3235.33|3244.19|3235.49|3242.12|3233.42|34
1641978170000|2022-01-12 09:02:50|3244.14|3235.44|3245.29|3236.59|3245.61|3236.91|3244.14|3235.44|32
1641978180000|2022-01-12 09:03:00|3245.25|3236.55|3245.34|3236.64|3245.35|3236.65|3244.41|3235.71|38
1641978190000|2022-01-12 09:03:10|3245.53|3236.83|3248.75|3240.05|3248.82|3240.12|3245.36|3236.66|37
1641978200000|2022-01-12 09:03:20|3248.68|3239.98|3249.01|3240.31|3249.18|3240.48|3248.55|3239.85|39
1641978210000|2022-01-12 09:03:30|3248.99|3240.29|3249.02|3240.32|3249.42|3240.72|3248.82|3240.12|31
1641978220000|2022-01-12 09:03:40|3249.01|3240.31|3248.8|3240.1|3249.01|3240.31|3248.75|3240.05|26
1641978230000|2022-01-12 09:03:50|3248.9|3240.2|3250.07|3241.37|3250.35|3241.65|3248.77|3240.07|31
1641978240000|2022-01-12 09:04:00|3250.05|3241.35|3249.27|3240.57|3250.1|3241.4|3248.92|3240.22|35
1641978250000|2022-01-12 09:04:10|3249.23|3240.53|3250.43|3241.73|3250.44|3241.74|3249.17|3240.47|34
1641978260000|2022-01-12 09:04:20|3250.39|3241.69|3251.35|3242.65|3251.67|3242.97|3249.98|3241.28|37
1641978270000|2022-01-12 09:04:30|3251.32|3242.62|3251.36|3242.66|3251.53|3242.83|3250.57|3241.87|37
1641978280000|2022-01-12 09:04:40|3251.37|3242.67|3250.97|3242.27|3252.01|3243.31|3250.94|3242.24|38
1641978290000|2022-01-12 09:04:50|3251|3242.3|3253.38|3244.68|3253.41|3244.71|3251|3242.3|32
1641978300000|2022-01-12 09:05:00|3253.4|3244.7|3253.54|3244.84|3254.16|3245.46|3252.88|3244.18|34
1641978310000|2022-01-12 09:05:10|3253.93|3245.23|3252.28|3243.58|3253.97|3245.27|3252.09|3243.39|35
1641978320000|2022-01-12 09:05:20|3252.29|3243.59|3252.83|3244.13|3252.95|3244.25|3251.87|3243.17|33
1641978330000|2022-01-12 09:05:30|3252.88|3244.18|3252.9|3244.2|3253.54|3244.84|3252.68|3243.98|25
1641978340000|2022-01-12 09:05:40|3252.89|3244.19|3252.3|3243.6|3253.25|3244.55|3251.68|3242.98|34
1641978350000|2022-01-12 09:05:50|3252.27|3243.57|3252.44|3243.74|3252.58|3243.88|3251.46|3242.76|33
1641978360000|2022-01-12 09:06:00|3252.59|3243.89|3252.12|3243.42|3252.87|3244.17|3252.08|3243.38|37
1641978370000|2022-01-12 09:06:10|3252.2|3243.5|3251.67|3242.97|3252.26|3243.56|3251.67|3242.97|34
1641978380000|2022-01-12 09:06:20|3251.63|3242.93|3253.39|3244.69|3253.47|3244.77|3251.39|3242.69|34
1641978390000|2022-01-12 09:06:30|3253.5|3244.8|3252.61|3243.91|3253.59|3244.89|3252.52|3243.82|33
1641978400000|2022-01-12 09:06:40|3252.6|3243.9|3252.67|3243.97|3253.17|3244.47|3252.47|3243.77|31
1641978410000|2022-01-12 09:06:50|3252.79|3244.09|3252.81|3244.11|3253.31|3244.61|3252.38|3243.68|33
1641978420000|2022-01-12 09:07:00|3252.91|3244.21|3253.56|3244.86|3253.61|3244.91|3252.38|3243.68|32
1641978430000|2022-01-12 09:07:10|3253.32|3244.62|3253.01|3244.31|3253.47|3244.77|3252.72|3244.02|31
1641978440000|2022-01-12 09:07:20|3253.37|3244.67|3251.79|3243.09|3253.53|3244.83|3251.79|3243.09|38
1641978450000|2022-01-12 09:07:30|3251.76|3243.06|3252.51|3243.81|3252.51|3243.81|3251.29|3242.59|28
1641978460000|2022-01-12 09:07:40|3252.33|3243.63|3252.4|3243.7|3252.61|3243.91|3252.27|3243.57|25
1641978470000|2022-01-12 09:07:50|3252.42|3243.72|3251.84|3243.14|3252.57|3243.87|3251.76|3243.06|28
1641978480000|2022-01-12 09:08:00|3251.89|3243.19|3251.15|3242.45|3251.89|3243.19|3250.92|3242.22|24
1641978490000|2022-01-12 09:08:10|3251.09|3242.39|3251.71|3243.01|3251.71|3243.01|3251.05|3242.35|31
1641978500000|2022-01-12 09:08:20|3251.69|3242.99|3251.87|3243.17|3252|3243.3|3251.69|3242.99|31
1641978510000|2022-01-12 09:08:30|3251.85|3243.15|3252.03|3243.33|3252.21|3243.51|3251.82|3243.12|25
1641978520000|2022-01-12 09:08:40|3252.13|3243.43|3251.94|3243.24|3252.13|3243.43|3251.79|3243.09|26
1641978530000|2022-01-12 09:08:50|3251.96|3243.26|3252.16|3243.46|3252.2|3243.5|3251.91|3243.21|24
1641978540000|2022-01-12 09:09:00|3252.06|3243.36|3251.54|3242.84|3252.12|3243.42|3251.53|3242.83|26
1641978550000|2022-01-12 09:09:10|3251.48|3242.78|3250.69|3241.99|3251.48|3242.78|3250.58|3241.88|29
1641978560000|2022-01-12 09:09:20|3250.66|3241.96|3250.72|3242.02|3250.8|3242.1|3250.66|3241.96|21
1641978570000|2022-01-12 09:09:30|3250.71|3242.01|3251.07|3242.37|3251.45|3242.75|3250.71|3242.01|29
1641978580000|2022-01-12 09:09:40|3250.99|3242.29|3251.05|3242.35|3251.22|3242.52|3250.96|3242.26|22
1641978590000|2022-01-12 09:09:50|3251.07|3242.37|3251.48|3242.78|3251.65|3242.95|3251.07|3242.37|33
1641978600000|2022-01-12 09:10:00|3251.47|3242.77|3251.39|3242.69|3251.49|3242.79|3251.19|3242.49|31
1641978610000|2022-01-12 09:10:10|3251.5|3242.8|3251.12|3242.42|3251.53|3242.83|3250.88|3242.18|36
1641978620000|2022-01-12 09:10:20|3251.18|3242.48|3251.86|3243.16|3251.86|3243.16|3251.06|3242.36|29
1641978630000|2022-01-12 09:10:30|3251.85|3243.15|3251.68|3242.98|3251.96|3243.26|3251.67|3242.97|19
1641978640000|2022-01-12 09:10:40|3251.8|3243.1|3251.63|3242.93|3251.8|3243.1|3251.5|3242.8|31
1641978650000|2022-01-12 09:10:50|3251.71|3243.01|3251.8|3243.1|3251.94|3243.24|3251.45|3242.75|30
1641978660000|2022-01-12 09:11:00|3251.77|3243.07|3250.9|3242.2|3251.77|3243.07|3250.49|3241.79|35
1641978670000|2022-01-12 09:11:10|3251.3|3242.6|3251.21|3242.51|3251.35|3242.65|3250.6|3241.9|32
1641978680000|2022-01-12 09:11:20|3251.11|3242.41|3251.61|3242.91|3251.66|3242.96|3251.08|3242.38|24
1641978690000|2022-01-12 09:11:30|3251.55|3242.85|3251.81|3243.11|3251.97|3243.27|3251.45|3242.75|38
1641978700000|2022-01-12 09:11:40|3251.8|3243.1|3251.99|3243.29|3251.99|3243.29|3251.67|3242.97|26
1641978710000|2022-01-12 09:11:50|3251.86|3243.16|3253.95|3245.25|3253.95|3245.25|3251.81|3243.11|32
1641978720000|2022-01-12 09:12:00|3253.97|3245.27|3253.22|3244.52|3254.1|3245.4|3253.05|3244.35|37
1641978730000|2022-01-12 09:12:10|3253.12|3244.42|3252.16|3243.46|3253.12|3244.42|3252.01|3243.31|33
1641978740000|2022-01-12 09:12:20|3252.22|3243.52|3251.6|3242.9|3252.42|3243.72|3251.21|3242.51|36
1641978750000|2022-01-12 09:12:30|3251.58|3242.88|3250.6|3241.9|3251.58|3242.88|3250.16|3241.46|32
1641978760000|2022-01-12 09:12:40|3250.59|3241.89|3250.41|3241.71|3250.74|3242.04|3249.73|3241.03|32
1641978770000|2022-01-12 09:12:50|3250.39|3241.69|3249.03|3240.33|3250.69|3241.99|3248.85|3240.15|37
1641978780000|2022-01-12 09:13:00|3249.02|3240.32|3248.67|3239.97|3249.06|3240.36|3248.33|3239.63|35
1641978790000|2022-01-12 09:13:10|3248.76|3240.06|3249.1|3240.4|3249.55|3240.85|3248.74|3240.04|31
1641978800000|2022-01-12 09:13:20|3249.08|3240.38|3249.19|3240.49|3249.2|3240.5|3248.57|3239.87|35
1641978810000|2022-01-12 09:13:30|3249.18|3240.48|3250.02|3241.32|3250.02|3241.32|3249.06|3240.36|28
1641978820000|2022-01-12 09:13:40|3250|3241.3|3249.92|3241.22|3250.18|3241.48|3249.85|3241.15|21
1641978830000|2022-01-12 09:13:50|3249.9|3241.2|3249.47|3240.77|3249.91|3241.21|3249.47|3240.77|27
1641978840000|2022-01-12 09:14:00|3249.59|3240.89|3248.15|3239.45|3249.67|3240.97|3248.05|3239.35|25
1641978850000|2022-01-12 09:14:10|3248.16|3239.46|3247.57|3238.87|3248.41|3239.71|3247.45|3238.75|34
1641978860000|2022-01-12 09:14:20|3247.59|3238.89|3246.17|3237.47|3248.27|3239.57|3246.05|3237.35|36
1641978870000|2022-01-12 09:14:30|3246.2|3237.5|3246.85|3238.15|3247.39|3238.69|3245.84|3237.14|34
1641978880000|2022-01-12 09:14:40|3246.95|3238.25|3247.18|3238.48|3247.32|3238.62|3246.57|3237.87|35
1641978890000|2022-01-12 09:14:50|3247.17|3238.47|3247.64|3238.94|3248.02|3239.32|3247.05|3238.35|35
1641978900000|2022-01-12 09:15:00|3247.57|3238.87|3246.37|3237.67|3247.65|3238.95|3245.69|3236.99|37
1641978910000|2022-01-12 09:15:10|3246.36|3237.66|3246.52|3237.82|3247.05|3238.35|3246.36|3237.66|35
1641978920000|2022-01-12 09:15:20|3246.54|3237.84|3246.52|3237.82|3246.71|3238.01|3246.39|3237.69|32
1641978930000|2022-01-12 09:15:30|3246.49|3237.79|3246.92|3238.22|3247.05|3238.35|3246.49|3237.79|32
1641978940000|2022-01-12 09:15:40|3247.09|3238.39|3246.85|3238.15|3247.21|3238.51|3246.81|3238.11|31
1641978950000|2022-01-12 09:15:50|3246.84|3238.14|3247.14|3238.44|3247.14|3238.44|3246.84|3238.14|28
1641978960000|2022-01-12 09:16:00|3247.16|3238.46|3247.18|3238.48|3247.61|3238.91|3246.98|3238.28|31
1641978970000|2022-01-12 09:16:10|3247.23|3238.53|3247.8|3239.1|3247.85|3239.15|3247.17|3238.47|24
1641978980000|2022-01-12 09:16:20|3247.61|3238.91|3247.63|3238.93|3247.85|3239.15|3247.61|3238.91|32
1641978990000|2022-01-12 09:16:30|3247.66|3238.96|3248.46|3239.76|3248.55|3239.85|3247.54|3238.84|33
1641979000000|2022-01-12 09:16:40|3248.48|3239.78|3248.61|3239.91|3248.7|3240|3248.44|3239.74|19
1641979010000|2022-01-12 09:16:50|3248.56|3239.86|3248.96|3240.26|3248.96|3240.26|3248.56|3239.86|15
1641979020000|2022-01-12 09:17:00|3248.94|3240.24|3249.94|3241.24|3250.29|3241.59|3248.83|3240.13|27
1641979030000|2022-01-12 09:17:10|3249.92|3241.22|3250.49|3241.79|3250.57|3241.87|3249.87|3241.17|30
1641979040000|2022-01-12 09:17:20|3250.53|3241.83|3250.63|3241.93|3250.69|3241.99|3250.49|3241.79|30
1641979050000|2022-01-12 09:17:30|3250.73|3242.03|3250.56|3241.86|3250.77|3242.07|3250.44|3241.74|22
1641979060000|2022-01-12 09:17:40|3250.58|3241.88|3250.65|3241.95|3250.83|3242.13|3250.29|3241.59|29
1641979070000|2022-01-12 09:17:50|3250.73|3242.03|3250.86|3242.16|3250.9|3242.2|3250.58|3241.88|29
1641979080000|2022-01-12 09:18:00|3250.93|3242.23|3251.49|3242.79|3251.49|3242.79|3250.77|3242.07|35
1641979090000|2022-01-12 09:18:10|3251.48|3242.78|3251.99|3243.29|3251.99|3243.29|3251.12|3242.42|35
1641979100000|2022-01-12 09:18:20|3252|3243.3|3251.97|3243.27|3252.05|3243.35|3251.6|3242.9|31
1641979110000|2022-01-12 09:18:30|3252.05|3243.35|3252.71|3244.01|3252.85|3244.15|3252.05|3243.35|28
1641979120000|2022-01-12 09:18:40|3252.72|3244.02|3252.71|3244.01|3252.84|3244.14|3252.66|3243.96|29
1641979130000|2022-01-12 09:18:50|3252.68|3243.98|3252.73|3244.03|3252.88|3244.18|3252.68|3243.98|26
1641979140000|2022-01-12 09:19:00|3252.72|3244.02|3252.01|3243.31|3252.86|3244.16|3251.88|3243.18|33
1641979150000|2022-01-12 09:19:10|3252.21|3243.51|3252.93|3244.23|3253.01|3244.31|3252.21|3243.51|35
1641979160000|2022-01-12 09:19:20|3252.91|3244.21|3253.69|3244.99|3253.81|3245.11|3252.91|3244.21|25
1641979170000|2022-01-12 09:19:30|3253.7|3245|3254.04|3245.34|3254.12|3245.42|3253.66|3244.96|27
1641979180000|2022-01-12 09:19:40|3254.05|3245.35|3254.03|3245.33|3254.76|3246.06|3253.95|3245.25|26
1641979190000|2022-01-12 09:19:50|3254.09|3245.39|3254.07|3245.37|3254.19|3245.49|3253.88|3245.18|23
1641979200000|2022-01-12 09:20:00|3254|3245.3|3262.29|3253.59|3262.29|3253.59|3254|3245.3|40
1641979210000|2022-01-12 09:20:10|3262.16|3253.46|3260.7|3252|3262.29|3253.59|3260.36|3251.66|39
1641979220000|2022-01-12 09:20:20|3260.78|3252.08|3260.09|3251.39|3260.78|3252.08|3259.41|3250.71|39
1641979230000|2022-01-12 09:20:30|3260.14|3251.44|3261.68|3252.98|3261.68|3252.98|3259.98|3251.28|37
1641979240000|2022-01-12 09:20:40|3261.65|3252.95|3261.57|3252.87|3261.78|3253.08|3261.38|3252.68|34
1641979250000|2022-01-12 09:20:50|3261.55|3252.85|3261.09|3252.39|3261.63|3252.93|3260.41|3251.71|36
1641979260000|2022-01-12 09:21:00|3261.17|3252.47|3261.61|3252.91|3263.13|3254.43|3260.92|3252.22|36
1641979270000|2022-01-12 09:21:10|3261.57|3252.87|3261.14|3252.44|3261.57|3252.87|3261.14|3252.44|34
1641979280000|2022-01-12 09:21:20|3260.69|3251.99|3260.29|3251.59|3260.71|3252.01|3259.58|3250.88|39
1641979290000|2022-01-12 09:21:30|3260.32|3251.62|3261.16|3252.46|3261.17|3252.47|3260.32|3251.62|33
1641979300000|2022-01-12 09:21:40|3261.14|3252.44|3259.58|3250.88|3261.14|3252.44|3259.58|3250.88|37
1641979310000|2022-01-12 09:21:50|3259.73|3251.03|3259.6|3250.9|3260.54|3251.84|3258.86|3250.16|31
1641979320000|2022-01-12 09:22:00|3259.59|3250.89|3259.15|3250.45|3259.82|3251.12|3258.52|3249.82|37
1641979330000|2022-01-12 09:22:10|3259.63|3250.93|3259.9|3251.2|3260.18|3251.48|3259.63|3250.93|20
1641979340000|2022-01-12 09:22:20|3259.91|3251.21|3260.26|3251.56|3260.32|3251.62|3259.77|3251.07|26
1641979350000|2022-01-12 09:22:30|3260.95|3252.25|3261.27|3252.57|3261.27|3252.57|3260.95|3252.25|28
1641979360000|2022-01-12 09:22:40|3261.21|3252.51|3260.76|3252.06|3261.33|3252.63|3260.76|3252.06|33
1641979370000|2022-01-12 09:22:50|3260.69|3251.99|3262.08|3253.38|3262.77|3254.07|3260.63|3251.93|39
1641979380000|2022-01-12 09:23:00|3262.09|3253.39|3262.73|3254.03|3262.99|3254.29|3261.81|3253.11|25
1641979390000|2022-01-12 09:23:10|3262.63|3253.93|3262.37|3253.67|3262.83|3254.13|3261.98|3253.28|29
1641979400000|2022-01-12 09:23:20|3262.11|3253.41|3261.33|3252.63|3262.41|3253.71|3261.33|3252.63|29
1641979410000|2022-01-12 09:23:30|3261.32|3252.62|3261.49|3252.79|3261.74|3253.04|3261.31|3252.61|36
1641979420000|2022-01-12 09:23:40|3261.48|3252.78|3261.23|3252.53|3261.71|3253.01|3260.76|3252.06|36
1641979430000|2022-01-12 09:23:50|3261.21|3252.51|3261.34|3252.64|3261.47|3252.77|3260.99|3252.29|32
1641979440000|2022-01-12 09:24:00|3261.35|3252.65|3262.17|3253.47|3262.23|3253.53|3261.35|3252.65|27
1641979450000|2022-01-12 09:24:10|3262.1|3253.4|3261.68|3252.98|3262.1|3253.4|3261.56|3252.86|22
1641979460000|2022-01-12 09:24:20|3261.7|3253|3261.07|3252.37|3261.85|3253.15|3261.07|3252.37|19
1641979470000|2022-01-12 09:24:30|3261.25|3252.55|3261.51|3252.81|3261.72|3253.02|3261.08|3252.38|14
1641979480000|2022-01-12 09:24:40|3261.5|3252.8|3261.76|3253.06|3262.2|3253.5|3261.44|3252.74|21
1641979490000|2022-01-12 09:24:50|3261.7|3253|3261.93|3253.23|3261.94|3253.24|3261.55|3252.85|17
1641979500000|2022-01-12 09:25:00|3261.83|3253.13|3264.47|3255.77|3264.49|3255.79|3261.83|3253.13|36
1641979510000|2022-01-12 09:25:10|3264.49|3255.79|3265.09|3256.39|3265.09|3256.39|3264.15|3255.45|32
1641979520000|2022-01-12 09:25:20|3265.06|3256.36|3275.01|3266.31|3275.04|3266.34|3264.96|3256.26|40
1641979530000|2022-01-12 09:25:30|3274.99|3266.29|3272.14|3263.44|3274.99|3266.29|3271.8|3263.1|39
1641979540000|2022-01-12 09:25:40|3272.13|3263.43|3271.57|3262.87|3272.25|3263.55|3270.27|3261.57|40
1641979550000|2022-01-12 09:25:50|3271.59|3262.89|3271.85|3263.15|3272.11|3263.41|3270.51|3261.81|39
1641979560000|2022-01-12 09:26:00|3272.04|3263.34|3272.69|3263.99|3272.82|3264.12|3270.73|3262.03|39
1641979570000|2022-01-12 09:26:10|3272.72|3264.02|3276.16|3267.46|3276.16|3267.46|3272.04|3263.34|35
1641979580000|2022-01-12 09:26:20|3276.57|3267.87|3276.87|3268.17|3280.4|3271.7|3276.57|3267.87|39
1641979590000|2022-01-12 09:26:30|3277.12|3268.42|3274.15|3265.45|3277.26|3268.56|3273.99|3265.29|40
1641979600000|2022-01-12 09:26:40|3274|3265.3|3274.87|3266.17|3274.87|3266.17|3272.34|3263.64|38
1641979610000|2022-01-12 09:26:50|3274.76|3266.06|3274.59|3265.89|3276.08|3267.38|3274.34|3265.64|38
1641979620000|2022-01-12 09:27:00|3274.61|3265.91|3275.57|3266.87|3275.85|3267.15|3273.8|3265.1|38
1641979630000|2022-01-12 09:27:10|3275.6|3266.9|3274|3265.3|3275.62|3266.92|3273.91|3265.21|35
1641979640000|2022-01-12 09:27:20|3274.05|3265.35|3274.14|3265.44|3274.69|3265.99|3274.05|3265.35|35
1641979650000|2022-01-12 09:27:30|3274.08|3265.38|3272.82|3264.12|3274.29|3265.59|3272.82|3264.12|28
1641979660000|2022-01-12 09:27:40|3272.87|3264.17|3272.11|3263.41|3273.05|3264.35|3271.89|3263.19|33
1641979670000|2022-01-12 09:27:50|3272.09|3263.39|3271.42|3262.72|3272.09|3263.39|3271.42|3262.72|37
1641979680000|2022-01-12 09:28:00|3271.38|3262.68|3271.42|3262.72|3272.06|3263.36|3271.38|3262.68|34
1641979690000|2022-01-12 09:28:10|3271.4|3262.7|3271.11|3262.41|3271.44|3262.74|3271.07|3262.37|24
1641979700000|2022-01-12 09:28:20|3271.1|3262.4|3270.85|3262.15|3271.17|3262.47|3270.19|3261.49|24
1641979710000|2022-01-12 09:28:30|3270.84|3262.14|3269.58|3260.88|3270.84|3262.14|3269.42|3260.72|37
1641979720000|2022-01-12 09:28:40|3269.55|3260.85|3269.71|3261.01|3269.83|3261.13|3269.27|3260.57|34
1641979730000|2022-01-12 09:28:50|3269.74|3261.04|3269.18|3260.48|3269.74|3261.04|3268.91|3260.21|34
1641979740000|2022-01-12 09:29:00|3269.03|3260.33|3268.35|3259.65|3269.21|3260.51|3268.26|3259.56|35
1641979750000|2022-01-12 09:29:10|3268.66|3259.96|3270.19|3261.49|3270.49|3261.79|3268.31|3259.61|38
1641979760000|2022-01-12 09:29:20|3270.22|3261.52|3270.41|3261.71|3270.65|3261.95|3270.16|3261.46|32
1641979770000|2022-01-12 09:29:30|3270.38|3261.68|3271.26|3262.56|3271.26|3262.56|3270.29|3261.59|24
1641979780000|2022-01-12 09:29:40|3271.23|3262.53|3272.13|3263.43|3272.89|3264.19|3271.23|3262.53|32
1641979790000|2022-01-12 09:29:50|3272.11|3263.41|3271.9|3263.2|3272.12|3263.42|3271.53|3262.83|24
1641979800000|2022-01-12 09:30:00|3271.82|3263.12|3272.13|3263.43|3272.74|3264.04|3271.82|3263.12|34
1641979810000|2022-01-12 09:30:10|3271.92|3263.22|3272.26|3263.56|3272.36|3263.66|3271.53|3262.83|33
1641979820000|2022-01-12 09:30:20|3272.17|3263.47|3269.36|3260.66|3272.27|3263.57|3269.36|3260.66|34
1641979830000|2022-01-12 09:30:30|3269.29|3260.59|3269.58|3260.88|3269.75|3261.05|3268.74|3260.04|31
1641979840000|2022-01-12 09:30:40|3269.59|3260.89|3269.66|3260.96|3270.18|3261.48|3269.53|3260.83|35
1641979850000|2022-01-12 09:30:50|3269.99|3261.29|3271.06|3262.36|3271.16|3262.46|3269.89|3261.19|34
1641979860000|2022-01-12 09:31:00|3271.03|3262.33|3270.82|3262.12|3271.09|3262.39|3270.51|3261.81|32
1641979870000|2022-01-12 09:31:10|3270.66|3261.96|3270.51|3261.81|3270.66|3261.96|3270.4|3261.7|21
1641979880000|2022-01-12 09:31:20|3270.53|3261.83|3270.38|3261.68|3270.53|3261.83|3270.23|3261.53|25
1641979890000|2022-01-12 09:31:30|3270.33|3261.63|3270.52|3261.82|3270.77|3262.07|3270.16|3261.46|27
1641979900000|2022-01-12 09:31:40|3270.49|3261.79|3270.76|3262.06|3270.84|3262.14|3270.48|3261.78|26
1641979910000|2022-01-12 09:31:50|3270.67|3261.97|3270.21|3261.51|3270.67|3261.97|3269.89|3261.19|33
1641979920000|2022-01-12 09:32:00|3270.14|3261.44|3270.27|3261.57|3270.32|3261.62|3269.93|3261.23|27
1641979930000|2022-01-12 09:32:10|3270.19|3261.49|3269.43|3260.73|3270.3|3261.6|3268.55|3259.85|36
1641979940000|2022-01-12 09:32:20|3269.41|3260.71|3270.92|3262.22|3271.09|3262.39|3269.2|3260.5|31
1641979950000|2022-01-12 09:32:30|3270.93|3262.23|3270.14|3261.44|3271.01|3262.31|3269.78|3261.08|37
1641979960000|2022-01-12 09:32:40|3270.03|3261.33|3269.47|3260.77|3270.15|3261.45|3268.84|3260.14|31
1641979970000|2022-01-12 09:32:50|3269.43|3260.73|3269.6|3260.9|3269.94|3261.24|3268.72|3260.02|34
1641979980000|2022-01-12 09:33:00|3269.58|3260.88|3269.1|3260.4|3269.74|3261.04|3268.74|3260.04|36
1641979990000|2022-01-12 09:33:10|3269.04|3260.34|3269.7|3261|3270.25|3261.55|3268.78|3260.08|31
1641980000000|2022-01-12 09:33:20|3269.69|3260.99|3269.45|3260.75|3270|3261.3|3269.38|3260.68|28
1641980010000|2022-01-12 09:33:30|3269.44|3260.74|3267.98|3259.28|3269.44|3260.74|3267.05|3258.35|31
1641980020000|2022-01-12 09:33:40|3267.81|3259.11|3267.41|3258.71|3268.35|3259.65|3267.18|3258.48|26
1641980030000|2022-01-12 09:33:50|3267.28|3258.58|3267.12|3258.42|3268.05|3259.35|3267.12|3258.42|22
1641980040000|2022-01-12 09:34:00|3267.13|3258.43|3267.03|3258.33|3267.63|3258.93|3265.95|3257.25|34
1641980050000|2022-01-12 09:34:10|3266.83|3258.13|3264.86|3256.16|3266.83|3258.13|3264.86|3256.16|37
1641980060000|2022-01-12 09:34:20|3264.55|3255.85|3263.81|3255.11|3264.55|3255.85|3263.59|3254.89|36
1641980070000|2022-01-12 09:34:30|3263.78|3255.08|3264.3|3255.6|3264.88|3256.18|3263.56|3254.86|38
1641980080000|2022-01-12 09:34:40|3264.27|3255.57|3263.16|3254.46|3264.46|3255.76|3262.83|3254.13|29
1641980090000|2022-01-12 09:34:50|3263.13|3254.43|3263.33|3254.63|3263.71|3255.01|3263.03|3254.33|36
1641980100000|2022-01-12 09:35:00|3263.29|3254.59|3263.2|3254.5|3263.31|3254.61|3262.73|3254.03|37
1641980110000|2022-01-12 09:35:10|3263.24|3254.54|3262.94|3254.24|3263.62|3254.92|3262.82|3254.12|37
1641980120000|2022-01-12 09:35:20|3262.89|3254.19|3263.54|3254.84|3263.71|3255.01|3262.81|3254.11|35
1641980130000|2022-01-12 09:35:30|3263.47|3254.77|3263.61|3254.91|3263.94|3255.24|3263.4|3254.7|37
1641980140000|2022-01-12 09:35:40|3263.83|3255.13|3264.36|3255.66|3264.71|3256.01|3263.59|3254.89|34
1641980150000|2022-01-12 09:35:50|3264.35|3255.65|3264.05|3255.35|3264.56|3255.86|3264.04|3255.34|38
1641980160000|2022-01-12 09:36:00|3264.07|3255.37|3264.66|3255.96|3264.66|3255.96|3264.06|3255.36|34
1641980170000|2022-01-12 09:36:10|3264.51|3255.81|3265.59|3256.89|3265.74|3257.04|3264.37|3255.67|35
1641980180000|2022-01-12 09:36:20|3265.66|3256.96|3265.74|3257.04|3266.42|3257.72|3265.66|3256.96|29
1641980190000|2022-01-12 09:36:30|3265.67|3256.97|3264.78|3256.08|3265.67|3256.97|3264.78|3256.08|33
1641980200000|2022-01-12 09:36:40|3264.68|3255.98|3264.31|3255.61|3264.68|3255.98|3264.03|3255.33|33
1641980210000|2022-01-12 09:36:50|3264.35|3255.65|3264.8|3256.1|3264.8|3256.1|3264.19|3255.49|34
1641980220000|2022-01-12 09:37:00|3264.88|3256.18|3264.12|3255.42|3264.91|3256.21|3263.87|3255.17|34
1641980230000|2022-01-12 09:37:10|3264.16|3255.46|3263.31|3254.61|3264.26|3255.56|3263.18|3254.48|35
1641980240000|2022-01-12 09:37:20|3263.33|3254.63|3263.18|3254.48|3263.44|3254.74|3262.88|3254.18|37
1641980250000|2022-01-12 09:37:30|3263.05|3254.35|3263.65|3254.95|3264.02|3255.32|3262.98|3254.28|36
1641980260000|2022-01-12 09:37:40|3263.69|3254.99|3263.04|3254.34|3263.69|3254.99|3263.04|3254.34|37
1641980270000|2022-01-12 09:37:50|3263.05|3254.35|3263.48|3254.78|3263.48|3254.78|3262.96|3254.26|22
1641980280000|2022-01-12 09:38:00|3263.47|3254.77|3263.37|3254.67|3263.66|3254.96|3263.22|3254.52|33
1641980290000|2022-01-12 09:38:10|3263.35|3254.65|3263.29|3254.59|3263.49|3254.79|3263.07|3254.37|35
1641980300000|2022-01-12 09:38:20|3263.28|3254.58|3262.43|3253.73|3263.4|3254.7|3262.43|3253.73|29
1641980310000|2022-01-12 09:38:30|3262.38|3253.68|3258.72|3250.02|3262.38|3253.68|3255.9|3247.2|40
1641980320000|2022-01-12 09:38:40|3258.91|3250.21|3257|3248.3|3259.34|3250.64|3256.99|3248.29|37
1641980330000|2022-01-12 09:38:50|3257.12|3248.42|3256.33|3247.63|3257.47|3248.77|3256.33|3247.63|38
1641980340000|2022-01-12 09:39:00|3256.16|3247.46|3255.84|3247.14|3256.2|3247.5|3254.89|3246.19|39
1641980350000|2022-01-12 09:39:10|3255.81|3247.11|3255.38|3246.68|3256.6|3247.9|3255.38|3246.68|37
1641980360000|2022-01-12 09:39:20|3255.5|3246.8|3256.28|3247.58|3256.74|3248.04|3254.82|3246.12|26
1641980370000|2022-01-12 09:39:30|3256.66|3247.96|3256.54|3247.84|3257.17|3248.47|3256.01|3247.31|23
1641980380000|2022-01-12 09:39:40|3256.91|3248.21|3255.1|3246.4|3257.09|3248.39|3255.1|3246.4|39
1641980390000|2022-01-12 09:39:50|3255.12|3246.42|3255.05|3246.35|3255.49|3246.79|3255.05|3246.35|34
1641980400000|2022-01-12 09:40:00|3255.04|3246.34|3255.22|3246.52|3255.29|3246.59|3254.95|3246.25|25
1641980410000|2022-01-12 09:40:10|3255.31|3246.61|3254.41|3245.71|3256.3|3247.6|3254.31|3245.61|38
1641980420000|2022-01-12 09:40:20|3254.43|3245.73|3255.38|3246.68|3255.74|3247.04|3254.43|3245.73|36
1641980430000|2022-01-12 09:40:30|3255.58|3246.88|3253.83|3245.13|3255.79|3247.09|3253.83|3245.13|38
1641980440000|2022-01-12 09:40:40|3254.46|3245.76|3255.67|3246.97|3255.79|3247.09|3254.46|3245.76|36
1641980450000|2022-01-12 09:40:50|3255.65|3246.95|3255.42|3246.72|3255.65|3246.95|3255.19|3246.49|27
1641980460000|2022-01-12 09:41:00|3255.39|3246.69|3255.39|3246.69|3255.56|3246.86|3255.21|3246.51|27
1641980470000|2022-01-12 09:41:10|3255.35|3246.65|3255.56|3246.86|3255.56|3246.86|3254.68|3245.98|26
1641980480000|2022-01-12 09:41:20|3255.6|3246.9|3254.55|3245.85|3255.76|3247.06|3254.55|3245.85|32
1641980490000|2022-01-12 09:41:30|3254.82|3246.12|3255.47|3246.77|3255.81|3247.11|3254.68|3245.98|38
1641980500000|2022-01-12 09:41:40|3255.54|3246.84|3255.85|3247.15|3256.2|3247.5|3255.48|3246.78|39
1641980510000|2022-01-12 09:41:50|3255.72|3247.02|3255.91|3247.21|3255.92|3247.22|3255.71|3247.01|35
1641980520000|2022-01-12 09:42:00|3255.96|3247.26|3256.13|3247.43|3256.13|3247.43|3255.85|3247.15|30
1641980530000|2022-01-12 09:42:10|3256.65|3247.95|3256.49|3247.79|3256.73|3248.03|3256.06|3247.36|32
1641980540000|2022-01-12 09:42:20|3256.4|3247.7|3256.55|3247.85|3256.63|3247.93|3256.3|3247.6|17
1641980550000|2022-01-12 09:42:30|3256.41|3247.71|3256.64|3247.94|3256.67|3247.97|3256.36|3247.66|26
1641980560000|2022-01-12 09:42:40|3256.68|3247.98|3256.69|3247.99|3256.84|3248.14|3256.39|3247.69|22
1641980570000|2022-01-12 09:42:50|3256.61|3247.91|3256.25|3247.55|3256.78|3248.08|3255.91|3247.21|37
1641980580000|2022-01-12 09:43:00|3256.26|3247.56|3254.85|3246.15|3256.39|3247.69|3254.4|3245.7|37
1641980590000|2022-01-12 09:43:10|3254.67|3245.97|3254.96|3246.26|3255.17|3246.47|3254.62|3245.92|35
1641980600000|2022-01-12 09:43:20|3254.9|3246.2|3255.03|3246.33|3255.21|3246.51|3254.89|3246.19|31
1641980610000|2022-01-12 09:43:30|3254.99|3246.29|3254.36|3245.66|3255.01|3246.31|3254.36|3245.66|35
1641980620000|2022-01-12 09:43:40|3254.27|3245.57|3254.24|3245.54|3254.38|3245.68|3253.45|3244.75|38
1641980630000|2022-01-12 09:43:50|3254.37|3245.67|3254.06|3245.36|3254.69|3245.99|3253.97|3245.27|38
1641980640000|2022-01-12 09:44:00|3254.01|3245.31|3253.12|3244.42|3254.01|3245.31|3253.01|3244.31|35
1641980650000|2022-01-12 09:44:10|3253.11|3244.41|3252.89|3244.19|3253.31|3244.61|3252.82|3244.12|27
1641980660000|2022-01-12 09:44:20|3252.86|3244.16|3252.75|3244.05|3252.89|3244.19|3252.53|3243.83|26
1641980670000|2022-01-12 09:44:30|3252.7|3244|3253.21|3244.51|3253.21|3244.51|3252.2|3243.5|36
1641980680000|2022-01-12 09:44:40|3253.17|3244.47|3253.35|3244.65|3253.48|3244.78|3253.07|3244.37|27
1641980690000|2022-01-12 09:44:50|3253.38|3244.68|3252.41|3243.71|3253.38|3244.68|3252.41|3243.71|34
1641980700000|2022-01-12 09:45:00|3252.42|3243.72|3251.57|3242.87|3252.79|3244.09|3251.3|3242.6|28
1641980710000|2022-01-12 09:45:10|3251.6|3242.9|3251.89|3243.19|3251.89|3243.19|3251.28|3242.58|21
1641980720000|2022-01-12 09:45:20|3251.96|3243.26|3252.42|3243.72|3252.46|3243.76|3251.96|3243.26|19
1641980730000|2022-01-12 09:45:30|3252.46|3243.76|3252.61|3243.91|3252.9|3244.2|3252.46|3243.76|29
1641980740000|2022-01-12 09:45:40|3252.6|3243.9|3253.38|3244.68|3253.66|3244.96|3252.56|3243.86|30
1641980750000|2022-01-12 09:45:50|3253.33|3244.63|3252.98|3244.28|3253.59|3244.89|3252.81|3244.11|36
1641980760000|2022-01-12 09:46:00|3252.89|3244.19|3252.53|3243.83|3253.12|3244.42|3252.53|3243.83|32
1641980770000|2022-01-12 09:46:10|3252.56|3243.86|3252.59|3243.89|3252.88|3244.18|3252.41|3243.71|36
1641980780000|2022-01-12 09:46:20|3252.65|3243.95|3251.35|3242.65|3252.69|3243.99|3251.17|3242.47|29
1641980790000|2022-01-12 09:46:30|3250.95|3242.25|3249.3|3240.6|3250.95|3242.25|3249.3|3240.6|36
1641980800000|2022-01-12 09:46:40|3249.39|3240.69|3249.75|3241.05|3250.52|3241.82|3249.26|3240.56|33
1641980810000|2022-01-12 09:46:50|3249.76|3241.06|3249.94|3241.24|3250.54|3241.84|3249.71|3241.01|35
1641980820000|2022-01-12 09:47:00|3249.78|3241.08|3249.78|3241.08|3250.23|3241.53|3249.65|3240.95|34
1641980830000|2022-01-12 09:47:10|3249.57|3240.87|3249.11|3240.41|3249.57|3240.87|3248.95|3240.25|28
1641980840000|2022-01-12 09:47:20|3249.17|3240.47|3250.02|3241.32|3250.17|3241.47|3249.12|3240.42|33
1641980850000|2022-01-12 09:47:30|3249.98|3241.28|3249.66|3240.96|3249.99|3241.29|3249.57|3240.87|34
1641980860000|2022-01-12 09:47:40|3249.57|3240.87|3249.81|3241.11|3250.22|3241.52|3249.57|3240.87|32
1641980870000|2022-01-12 09:47:50|3249.8|3241.1|3250.77|3242.07|3251.04|3242.34|3249.79|3241.09|34
1641980880000|2022-01-12 09:48:00|3250.68|3241.98|3250.57|3241.87|3250.93|3242.23|3250.43|3241.73|30
1641980890000|2022-01-12 09:48:10|3250.43|3241.73|3249.77|3241.07|3250.43|3241.73|3249.68|3240.98|37
1641980900000|2022-01-12 09:48:20|3249.91|3241.21|3249.76|3241.06|3250.24|3241.54|3249.59|3240.89|30
1641980910000|2022-01-12 09:48:30|3249.63|3240.93|3248.45|3239.75|3249.63|3240.93|3248.45|3239.75|35
1641980920000|2022-01-12 09:48:40|3248.47|3239.77|3249.09|3240.39|3249.29|3240.59|3248.39|3239.69|28
1641980930000|2022-01-12 09:48:50|3249.07|3240.37|3249.85|3241.15|3249.85|3241.15|3248.9|3240.2|25
1641980940000|2022-01-12 09:49:00|3249.94|3241.24|3250.49|3241.79|3250.57|3241.87|3249.94|3241.24|26
1641980950000|2022-01-12 09:49:10|3250.57|3241.87|3250.77|3242.07|3251.29|3242.59|3250.56|3241.86|26
1641980960000|2022-01-12 09:49:20|3250.86|3242.16|3250.89|3242.19|3251.11|3242.41|3250.76|3242.06|29
1641980970000|2022-01-12 09:49:30|3250.82|3242.12|3251.88|3243.18|3251.88|3243.18|3250.63|3241.93|36
1641980980000|2022-01-12 09:49:40|3251.96|3243.26|3252.45|3243.75|3252.56|3243.86|3251.88|3243.18|32
1641980990000|2022-01-12 09:49:50|3252.54|3243.84|3253.73|3245.03|3253.73|3245.03|3252.53|3243.83|25
1641981000000|2022-01-12 09:50:00|3253.72|3245.02|3253.51|3244.81|3253.84|3245.14|3253.24|3244.54|36
1641981010000|2022-01-12 09:50:10|3253.53|3244.83|3252.3|3243.6|3253.53|3244.83|3252.25|3243.55|19
1641981020000|2022-01-12 09:50:20|3252.25|3243.55|3252.99|3244.29|3253.19|3244.49|3252.17|3243.47|38
1641981030000|2022-01-12 09:50:30|3252.95|3244.25|3252.94|3244.24|3253.15|3244.45|3251.75|3243.05|37
1641981040000|2022-01-12 09:50:40|3253.03|3244.33|3253.5|3244.8|3253.76|3245.06|3252.9|3244.2|36
1641981050000|2022-01-12 09:50:50|3253.51|3244.81|3254.24|3245.54|3254.55|3245.85|3253.51|3244.81|37
1641981060000|2022-01-12 09:51:00|3254.25|3245.55|3256.97|3248.27|3256.97|3248.27|3254.25|3245.55|36
1641981070000|2022-01-12 09:51:10|3257|3248.3|3259.88|3251.18|3260.03|3251.33|3257|3248.3|40
1641981080000|2022-01-12 09:51:20|3259.82|3251.12|3258.01|3249.31|3259.82|3251.12|3257.84|3249.14|39
1641981090000|2022-01-12 09:51:30|3258.09|3249.39|3257.78|3249.08|3258.32|3249.62|3257.57|3248.87|34
1641981100000|2022-01-12 09:51:40|3257.37|3248.67|3256.14|3247.44|3257.55|3248.85|3256.14|3247.44|34
1641981110000|2022-01-12 09:51:50|3256.48|3247.78|3255.82|3247.12|3256.52|3247.82|3255.32|3246.62|36
1641981120000|2022-01-12 09:52:00|3255.7|3247|3255.69|3246.99|3256.86|3248.16|3255.57|3246.87|38
1641981130000|2022-01-12 09:52:10|3255.63|3246.93|3255.04|3246.34|3255.9|3247.2|3254.96|3246.26|37
1641981140000|2022-01-12 09:52:20|3255.12|3246.42|3253.96|3245.26|3255.12|3246.42|3253.78|3245.08|31
1641981150000|2022-01-12 09:52:30|3253.95|3245.25|3255|3246.3|3255|3246.3|3253.79|3245.09|28
1641981160000|2022-01-12 09:52:40|3254.99|3246.29|3254.92|3246.22|3255|3246.3|3254.79|3246.09|22
1641981170000|2022-01-12 09:52:50|3254.91|3246.21|3253.16|3244.46|3254.96|3246.26|3252.68|3243.98|34
1641981180000|2022-01-12 09:53:00|3253.3|3244.6|3254.75|3246.05|3255.14|3246.44|3253.28|3244.58|39
1641981190000|2022-01-12 09:53:10|3254.66|3245.96|3252.72|3244.02|3254.66|3245.96|3252.69|3243.99|40
1641981200000|2022-01-12 09:53:20|3252.09|3243.39|3252.48|3243.78|3252.73|3244.03|3251.74|3243.04|26
1641981210000|2022-01-12 09:53:30|3252.57|3243.87|3251.98|3243.28|3252.78|3244.08|3251.86|3243.16|31
1641981220000|2022-01-12 09:53:40|3251.99|3243.29|3252.29|3243.59|3252.65|3243.95|3251.89|3243.19|23
1641981230000|2022-01-12 09:53:50|3252.36|3243.66|3252.62|3243.92|3253.43|3244.73|3251.76|3243.06|25
1641981240000|2022-01-12 09:54:00|3252.61|3243.91|3253.33|3244.63|3253.33|3244.63|3251.85|3243.15|33
1641981250000|2022-01-12 09:54:10|3253.43|3244.73|3252.85|3244.15|3254.09|3245.39|3252.38|3243.68|33
1641981260000|2022-01-12 09:54:20|3252.41|3243.71|3253.72|3245.02|3253.79|3245.09|3252.41|3243.71|25
1641981270000|2022-01-12 09:54:30|3253.54|3244.84|3254.95|3246.25|3255.89|3247.19|3253.14|3244.44|37
1641981280000|2022-01-12 09:54:40|3254.87|3246.17|3254.63|3245.93|3255.53|3246.83|3254.22|3245.52|36
1641981290000|2022-01-12 09:54:50|3254.59|3245.89|3255.24|3246.54|3255.32|3246.62|3254.59|3245.89|33
1641981300000|2022-01-12 09:55:00|3255.38|3246.68|3256.09|3247.39|3256.22|3247.52|3254.97|3246.27|36
1641981310000|2022-01-12 09:55:10|3255.99|3247.29|3254.71|3246.01|3255.99|3247.29|3253.95|3245.25|37
1641981320000|2022-01-12 09:55:20|3254.6|3245.9|3256.53|3247.83|3256.77|3248.07|3254.6|3245.9|39
1641981330000|2022-01-12 09:55:30|3256.49|3247.79|3256.77|3248.07|3256.83|3248.13|3256.33|3247.63|34
1641981340000|2022-01-12 09:55:40|3256.69|3247.99|3257.15|3248.45|3257.72|3249.02|3256.67|3247.97|35
1641981350000|2022-01-12 09:55:50|3257.16|3248.46|3257.71|3249.01|3257.98|3249.28|3257.16|3248.46|37
1641981360000|2022-01-12 09:56:00|3257.69|3248.99|3256.44|3247.74|3257.7|3249|3256.44|3247.74|35
1641981370000|2022-01-12 09:56:10|3256.42|3247.72|3255.26|3246.56|3256.46|3247.76|3254.06|3245.36|33
1641981380000|2022-01-12 09:56:20|3255.33|3246.63|3255.51|3246.81|3255.67|3246.97|3254.96|3246.26|30
1641981390000|2022-01-12 09:56:30|3255.5|3246.8|3254.74|3246.04|3255.5|3246.8|3254.66|3245.96|19
1641981400000|2022-01-12 09:56:40|3254.73|3246.03|3256|3247.3|3256.05|3247.35|3254.64|3245.94|34
1641981410000|2022-01-12 09:56:50|3256.05|3247.35|3260.02|3251.32|3260.09|3251.39|3255.87|3247.17|33
1641981420000|2022-01-12 09:57:00|3259.96|3251.26|3259.14|3250.44|3259.96|3251.26|3258.85|3250.15|21
1641981430000|2022-01-12 09:57:10|3259.24|3250.54|3260.28|3251.58|3260.28|3251.58|3259.03|3250.33|33
1641981440000|2022-01-12 09:57:20|3260.16|3251.46|3261.14|3252.44|3261.14|3252.44|3260.16|3251.46|30
1641981450000|2022-01-12 09:57:30|3261.23|3252.53|3260.47|3251.77|3261.3|3252.6|3260.46|3251.76|33
1641981460000|2022-01-12 09:57:40|3260.45|3251.75|3260.78|3252.08|3261.02|3252.32|3260.39|3251.69|31
1641981470000|2022-01-12 09:57:50|3260.73|3252.03|3260.86|3252.16|3261.04|3252.34|3260.71|3252.01|16
1641981480000|2022-01-12 09:58:00|3260.95|3252.25|3260.85|3252.15|3261.02|3252.32|3260.31|3251.61|36
1641981490000|2022-01-12 09:58:10|3260.78|3252.08|3263.35|3254.65|3263.47|3254.77|3260.78|3252.08|36
1641981500000|2022-01-12 09:58:20|3263.23|3254.53|3264.57|3255.87|3264.58|3255.88|3263.11|3254.41|33
1641981510000|2022-01-12 09:58:30|3264.61|3255.91|3264.48|3255.78|3264.65|3255.95|3263.57|3254.87|33
1641981520000|2022-01-12 09:58:40|3264.39|3255.69|3266.02|3257.32|3266.85|3258.15|3264.35|3255.65|35
1641981530000|2022-01-12 09:58:50|3266|3257.3|3265.97|3257.27|3267.03|3258.33|3265.54|3256.84|36
1641981540000|2022-01-12 09:59:00|3266|3257.3|3266.16|3257.46|3266.31|3257.61|3265.91|3257.21|29
1641981550000|2022-01-12 09:59:10|3266.19|3257.49|3265.27|3256.57|3266.19|3257.49|3264.77|3256.07|32
1641981560000|2022-01-12 09:59:20|3265.35|3256.65|3266.37|3257.67|3266.37|3257.67|3265.35|3256.65|38
1641981570000|2022-01-12 09:59:30|3266.23|3257.53|3266.87|3258.17|3267.37|3258.67|3266.23|3257.53|37
1641981580000|2022-01-12 09:59:40|3267.19|3258.49|3267.95|3259.25|3267.95|3259.25|3266.96|3258.26|34
1641981590000|2022-01-12 09:59:50|3268.07|3259.37|3267.23|3258.53|3268.21|3259.51|3267.21|3258.51|37
1641981600000|2022-01-12 10:00:00|3267.15|3258.45|3266.57|3257.87|3267.28|3258.58|3266.33|3257.63|37
1641981610000|2022-01-12 10:00:10|3266.68|3257.98|3265.42|3256.72|3266.68|3257.98|3265.42|3256.72|35
1641981620000|2022-01-12 10:00:20|3265.53|3256.83|3265.89|3257.19|3266.19|3257.49|3265.37|3256.67|31
1641981630000|2022-01-12 10:00:30|3265.98|3257.28|3266.15|3257.45|3266.3|3257.6|3265.85|3257.15|30
1641981640000|2022-01-12 10:00:40|3266.05|3257.35|3265.94|3257.24|3266.34|3257.64|3265.87|3257.17|24
1641981650000|2022-01-12 10:00:50|3265.56|3256.86|3265.54|3256.84|3265.69|3256.99|3264.81|3256.11|32
1641981660000|2022-01-12 10:01:00|3265.42|3256.72|3264.1|3255.4|3265.56|3256.86|3263.51|3254.81|34
1641981670000|2022-01-12 10:01:10|3264.02|3255.32|3264.1|3255.4|3264.1|3255.4|3263.73|3255.03|27
1641981680000|2022-01-12 10:01:20|3263.99|3255.29|3263.84|3255.14|3264.49|3255.79|3263.84|3255.14|34
1641981690000|2022-01-12 10:01:30|3263.87|3255.17|3264.22|3255.52|3264.22|3255.52|3263.77|3255.07|25
1641981700000|2022-01-12 10:01:40|3264.34|3255.64|3264.97|3256.27|3266.06|3257.36|3264.34|3255.64|35
1641981710000|2022-01-12 10:01:50|3264.89|3256.19|3265.18|3256.48|3265.39|3256.69|3264.2|3255.5|36
1641981720000|2022-01-12 10:02:00|3265.3|3256.6|3264.8|3256.1|3265.3|3256.6|3264.75|3256.05|37
1641981730000|2022-01-12 10:02:10|3264.78|3256.08|3265.49|3256.79|3265.49|3256.79|3264.78|3256.08|29
1641981740000|2022-01-12 10:02:20|3265.47|3256.77|3264.98|3256.28|3265.48|3256.78|3264.82|3256.12|26
1641981750000|2022-01-12 10:02:30|3264.86|3256.16|3265.04|3256.34|3265.7|3257|3264.82|3256.12|24
1641981760000|2022-01-12 10:02:40|3264.98|3256.28|3264.07|3255.37|3265.28|3256.58|3264.07|3255.37|31
1641981770000|2022-01-12 10:02:50|3263.59|3254.89|3263.35|3254.65|3264.04|3255.34|3263.35|3254.65|37
1641981780000|2022-01-12 10:03:00|3263.43|3254.73|3262.78|3254.08|3263.66|3254.96|3262.57|3253.87|32
1641981790000|2022-01-12 10:03:10|3262.79|3254.09|3262.27|3253.57|3262.79|3254.09|3262.06|3253.36|36
1641981800000|2022-01-12 10:03:20|3262.09|3253.39|3262.49|3253.79|3262.6|3253.9|3262.04|3253.34|34
1641981810000|2022-01-12 10:03:30|3262.39|3253.69|3260.87|3252.17|3262.39|3253.69|3260.7|3252|37
1641981820000|2022-01-12 10:03:40|3260.85|3252.15|3260.4|3251.7|3260.85|3252.15|3259.89|3251.19|36
1641981830000|2022-01-12 10:03:50|3260.26|3251.56|3260.19|3251.49|3260.41|3251.71|3260.01|3251.31|30
1641981840000|2022-01-12 10:04:00|3260.13|3251.43|3259.84|3251.14|3260.85|3252.15|3259.8|3251.1|34
1641981850000|2022-01-12 10:04:10|3259.85|3251.15|3260.16|3251.46|3260.16|3251.46|3259.72|3251.02|30
1641981860000|2022-01-12 10:04:20|3260.08|3251.38|3259.69|3250.99|3260.19|3251.49|3259.69|3250.99|27
1641981870000|2022-01-12 10:04:30|3259.74|3251.04|3260.08|3251.38|3260.26|3251.56|3259.69|3250.99|27
1641981880000|2022-01-12 10:04:40|3260.12|3251.42|3260.95|3252.25|3261.53|3252.83|3260.05|3251.35|33
1641981890000|2022-01-12 10:04:50|3260.37|3251.67|3259.71|3251.01|3260.53|3251.83|3259.43|3250.73|26
1641981900000|2022-01-12 10:05:00|3259.72|3251.02|3259.4|3250.7|3259.86|3251.16|3259.21|3250.51|29
1641981910000|2022-01-12 10:05:10|3259.39|3250.69|3260.52|3251.82|3260.54|3251.84|3259.15|3250.45|35
1641981920000|2022-01-12 10:05:20|3260.45|3251.75|3260.51|3251.81|3260.51|3251.81|3260.29|3251.59|23
1641981930000|2022-01-12 10:05:30|3260.54|3251.84|3261.25|3252.55|3261.39|3252.69|3260.49|3251.79|21
1641981940000|2022-01-12 10:05:40|3261.4|3252.7|3262.59|3253.89|3262.8|3254.1|3261.19|3252.49|30
1641981950000|2022-01-12 10:05:50|3263.59|3254.89|3264.84|3256.14|3264.95|3256.25|3263.34|3254.64|23
1641981960000|2022-01-12 10:06:00|3264.82|3256.12|3268.26|3259.56|3269.41|3260.71|3264.74|3256.04|27
1641981970000|2022-01-12 10:06:10|3268.29|3259.59|3268.31|3259.61|3269.12|3260.42|3267.86|3259.16|38
1641981980000|2022-01-12 10:06:20|3267.6|3258.9|3267.79|3259.09|3268.08|3259.38|3267.39|3258.69|38
1641981990000|2022-01-12 10:06:30|3267.64|3258.94|3266.29|3257.59|3267.87|3259.17|3265.5|3256.8|36
1641982000000|2022-01-12 10:06:40|3266.22|3257.52|3266.39|3257.69|3266.67|3257.97|3266.21|3257.51|32
1641982010000|2022-01-12 10:06:50|3266.37|3257.67|3266.53|3257.83|3266.59|3257.89|3266.28|3257.58|30
1641982020000|2022-01-12 10:07:00|3266.46|3257.76|3265.94|3257.24|3266.46|3257.76|3265.07|3256.37|37
1641982030000|2022-01-12 10:07:10|3266.07|3257.37|3265.83|3257.13|3266.07|3257.37|3265.49|3256.79|26
1641982040000|2022-01-12 10:07:20|3266.24|3257.54|3267.08|3258.38|3267.18|3258.48|3265.98|3257.28|36
1641982050000|2022-01-12 10:07:30|3266.99|3258.29|3267.19|3258.49|3267.34|3258.64|3266.99|3258.29|17
1641982060000|2022-01-12 10:07:40|3267.16|3258.46|3268.83|3260.13|3268.94|3260.24|3267.09|3258.39|25
1641982070000|2022-01-12 10:07:50|3268.4|3259.7|3268.38|3259.68|3268.83|3260.13|3267.98|3259.28|34
1641982080000|2022-01-12 10:08:00|3268.28|3259.58|3269.7|3261|3269.83|3261.13|3268.21|3259.51|37
1641982090000|2022-01-12 10:08:10|3269.3|3260.6|3268.52|3259.82|3269.52|3260.82|3268.27|3259.57|38
1641982100000|2022-01-12 10:08:20|3268.51|3259.81|3268.47|3259.77|3268.51|3259.81|3267.69|3258.99|33
1641982110000|2022-01-12 10:08:30|3268.3|3259.6|3268.82|3260.12|3269.3|3260.6|3268.12|3259.42|34
1641982120000|2022-01-12 10:08:40|3268.67|3259.97|3269.92|3261.22|3270.5|3261.8|3268.67|3259.97|33
1641982130000|2022-01-12 10:08:50|3269.63|3260.93|3268.91|3260.21|3270.25|3261.55|3268.39|3259.69|37
1641982140000|2022-01-12 10:09:00|3268.86|3260.16|3268.75|3260.05|3269.43|3260.73|3268.63|3259.93|36
1641982150000|2022-01-12 10:09:10|3268.74|3260.04|3269|3260.3|3269|3260.3|3268.51|3259.81|27
1641982160000|2022-01-12 10:09:20|3269.03|3260.33|3269.94|3261.24|3269.94|3261.24|3268.87|3260.17|31
1641982170000|2022-01-12 10:09:30|3269.99|3261.29|3274.91|3266.21|3275.15|3266.45|3269.44|3260.74|39
1641982180000|2022-01-12 10:09:40|3274.08|3265.38|3273.15|3264.45|3274.08|3265.38|3272.05|3263.35|40
1641982190000|2022-01-12 10:09:50|3272.7|3264|3273.84|3265.14|3274.71|3266.01|3272.64|3263.94|35
1641982200000|2022-01-12 10:10:00|3273.85|3265.15|3272.7|3264|3275.04|3266.34|3272.47|3263.77|39
1641982210000|2022-01-12 10:10:10|3272.33|3263.63|3270.77|3262.07|3272.35|3263.65|3269.95|3261.25|38
1641982220000|2022-01-12 10:10:20|3270.66|3261.96|3270.51|3261.81|3271.09|3262.39|3269.57|3260.87|38
1641982230000|2022-01-12 10:10:30|3270.32|3261.62|3269.39|3260.69|3270.57|3261.87|3269.02|3260.32|35
1641982240000|2022-01-12 10:10:40|3269.38|3260.68|3270.13|3261.43|3270.52|3261.82|3269.22|3260.52|37
1641982250000|2022-01-12 10:10:50|3270.4|3261.7|3270.61|3261.91|3270.86|3262.16|3270.17|3261.47|26
1641982260000|2022-01-12 10:11:00|3270.6|3261.9|3270.1|3261.4|3270.6|3261.9|3269.53|3260.83|33
1641982270000|2022-01-12 10:11:10|3270.09|3261.39|3269.93|3261.23|3270.17|3261.47|3269.64|3260.94|25
1641982280000|2022-01-12 10:11:20|3269.85|3261.15|3269.57|3260.87|3269.85|3261.15|3268.25|3259.55|35
1641982290000|2022-01-12 10:11:30|3269.38|3260.68|3268.46|3259.76|3269.57|3260.87|3268.21|3259.51|29
1641982300000|2022-01-12 10:11:40|3268.42|3259.72|3269.93|3261.23|3269.93|3261.23|3268.17|3259.47|34
1641982310000|2022-01-12 10:11:50|3270.82|3262.12|3270.76|3262.06|3271.52|3262.82|3270.4|3261.7|36
1641982320000|2022-01-12 10:12:00|3270.71|3262.01|3268.39|3259.69|3270.84|3262.14|3268.19|3259.49|35
1641982330000|2022-01-12 10:12:10|3268.45|3259.75|3269.05|3260.35|3269.05|3260.35|3267.92|3259.22|34
1641982340000|2022-01-12 10:12:20|3268.71|3260.01|3268.14|3259.44|3269.22|3260.52|3268.03|3259.33|35
1641982350000|2022-01-12 10:12:30|3268.11|3259.41|3268.9|3260.2|3270.05|3261.35|3268.1|3259.4|33
1641982360000|2022-01-12 10:12:40|3268.97|3260.27|3268.35|3259.65|3269.63|3260.93|3267.93|3259.23|36
1641982370000|2022-01-12 10:12:50|3268.14|3259.44|3267.99|3259.29|3268.88|3260.18|3267.92|3259.22|37
1641982380000|2022-01-12 10:13:00|3268.07|3259.37|3268.09|3259.39|3268.47|3259.77|3268.02|3259.32|35
1641982390000|2022-01-12 10:13:10|3268.15|3259.45|3267.46|3258.76|3268.34|3259.64|3267|3258.3|33
1641982400000|2022-01-12 10:13:20|3267.34|3258.64|3267.17|3258.47|3267.46|3258.76|3266.92|3258.22|22
1641982410000|2022-01-12 10:13:30|3266.64|3257.94|3267.78|3259.08|3268.01|3259.31|3266.64|3257.94|34
1641982420000|2022-01-12 10:13:40|3267.62|3258.92|3268.58|3259.88|3268.86|3260.16|3267.62|3258.92|33
1641982430000|2022-01-12 10:13:50|3268.54|3259.84|3268.42|3259.72|3268.54|3259.84|3267.68|3258.98|31
1641982440000|2022-01-12 10:14:00|3268.34|3259.64|3268.52|3259.82|3268.78|3260.08|3268.16|3259.46|28
1641982450000|2022-01-12 10:14:10|3268.39|3259.69|3268.93|3260.23|3268.93|3260.23|3268.29|3259.59|22
1641982460000|2022-01-12 10:14:20|3268.63|3259.93|3269.24|3260.54|3270.31|3261.61|3268.51|3259.81|19
1641982470000|2022-01-12 10:14:30|3269.25|3260.55|3268.78|3260.08|3269.25|3260.55|3268.51|3259.81|27
1641982480000|2022-01-12 10:14:40|3268.87|3260.17|3269.45|3260.75|3269.7|3261|3268.83|3260.13|16
1641982490000|2022-01-12 10:14:50|3269.89|3261.19|3271.66|3262.96|3271.66|3262.96|3269.41|3260.71|31
1641982500000|2022-01-12 10:15:00|3271.14|3262.44|3271.51|3262.81|3272.19|3263.49|3270.73|3262.03|36
1641982510000|2022-01-12 10:15:10|3271.49|3262.79|3269.49|3260.79|3271.54|3262.84|3269.49|3260.79|35
1641982520000|2022-01-12 10:15:20|3269.4|3260.7|3268.35|3259.65|3269.67|3260.97|3267.74|3259.04|34
1641982530000|2022-01-12 10:15:30|3268.58|3259.88|3267.88|3259.18|3268.58|3259.88|3266.9|3258.2|37
1641982540000|2022-01-12 10:15:40|3267.76|3259.06|3268.4|3259.7|3268.57|3259.87|3267.67|3258.97|36
1641982550000|2022-01-12 10:15:50|3268.24|3259.54|3268.85|3260.15|3269.06|3260.36|3268.22|3259.52|35
1641982560000|2022-01-12 10:16:00|3268.7|3260|3268.82|3260.12|3269.21|3260.51|3268.27|3259.57|31
1641982570000|2022-01-12 10:16:10|3268.62|3259.92|3268.77|3260.07|3268.95|3260.25|3268.53|3259.83|26
1641982580000|2022-01-12 10:16:20|3268.82|3260.12|3268.34|3259.64|3268.82|3260.12|3268.11|3259.41|28
1641982590000|2022-01-12 10:16:30|3268.3|3259.6|3268.39|3259.69|3268.39|3259.69|3267.48|3258.78|34
1641982600000|2022-01-12 10:16:40|3268.15|3259.45|3267.09|3258.39|3268.39|3259.69|3266.51|3257.81|37
1641982610000|2022-01-12 10:16:50|3267.11|3258.41|3266.27|3257.57|3267.2|3258.5|3266.27|3257.57|39
1641982620000|2022-01-12 10:17:00|3266.16|3257.46|3265.94|3257.24|3267.06|3258.36|3265.33|3256.63|38
1641982630000|2022-01-12 10:17:10|3265.97|3257.27|3266.43|3257.73|3266.51|3257.81|3265.62|3256.92|33
1641982640000|2022-01-12 10:17:20|3266.26|3257.56|3266.45|3257.75|3266.48|3257.78|3265.93|3257.23|33
1641982650000|2022-01-12 10:17:30|3266.46|3257.76|3266.93|3258.23|3267.41|3258.71|3266.44|3257.74|28
1641982660000|2022-01-12 10:17:40|3267|3258.3|3267.23|3258.53|3267.49|3258.79|3266.99|3258.29|24
1641982670000|2022-01-12 10:17:50|3267.2|3258.5|3266.76|3258.06|3267.36|3258.66|3266.72|3258.02|31
1641982680000|2022-01-12 10:18:00|3266.77|3258.07|3266.69|3257.99|3266.85|3258.15|3266.69|3257.99|3
1641982690000|2022-01-12 10:18:10|3266.64|3257.94|3267.25|3258.55|3267.26|3258.56|3266.55|3257.85|16
1641982700000|2022-01-12 10:18:20|3267.23|3258.53|3266.8|3258.1|3267.23|3258.53|3266.31|3257.61|17
1641982710000|2022-01-12 10:18:30|3266.55|3257.85|3266.67|3257.97|3266.67|3257.97|3266.55|3257.85|6
1641982720000|2022-01-12 10:18:40|3266.65|3257.95|3266.38|3257.68|3266.65|3257.95|3265.79|3257.09|21
1641982730000|2022-01-12 10:18:50|3266.09|3257.39|3266.14|3257.44|3266.59|3257.89|3265.93|3257.23|15
1641982740000|2022-01-12 10:19:00|3266.15|3257.45|3266.34|3257.64|3266.91|3258.21|3266.03|3257.33|34
1641982750000|2022-01-12 10:19:10|3266.39|3257.69|3266.26|3257.56|3266.97|3258.27|3265.9|3257.2|30
1641982760000|2022-01-12 10:19:20|3266.28|3257.58|3265.38|3256.68|3266.32|3257.62|3265.18|3256.48|31
1641982770000|2022-01-12 10:19:30|3265.44|3256.74|3264.92|3256.22|3265.75|3257.05|3264.32|3255.62|20
1641982780000|2022-01-12 10:19:40|3264.68|3255.98|3264.47|3255.77|3264.74|3256.04|3264.33|3255.63|28
1641982790000|2022-01-12 10:19:50|3264.44|3255.74|3264.05|3255.35|3264.82|3256.12|3264.01|3255.31|32
1641982800000|2022-01-12 10:20:00|3264.01|3255.31|3263.47|3254.77|3264.02|3255.32|3263.47|3254.77|22
1641982810000|2022-01-12 10:20:10|3263.83|3255.13|3263.23|3254.53|3263.83|3255.13|3263.17|3254.47|27
1641982820000|2022-01-12 10:20:20|3263.46|3254.76|3264.23|3255.53|3264.23|3255.53|3263.46|3254.76|35
1641982830000|2022-01-12 10:20:30|3264.24|3255.54|3263.15|3254.45|3264.24|3255.54|3263|3254.3|29
1641982840000|2022-01-12 10:20:40|3263|3254.3|3262.73|3254.03|3263.69|3254.99|3262.58|3253.88|28
1641982850000|2022-01-12 10:20:50|3262.72|3254.02|3262.75|3254.05|3262.79|3254.09|3262.12|3253.42|32
1641982860000|2022-01-12 10:21:00|3262.74|3254.04|3263.24|3254.54|3263.48|3254.78|3262.42|3253.72|37
1641982870000|2022-01-12 10:21:10|3263.22|3254.52|3263.16|3254.46|3263.52|3254.82|3262.49|3253.79|35
1641982880000|2022-01-12 10:21:20|3263.15|3254.45|3262.86|3254.16|3263.25|3254.55|3262.74|3254.04|35
1641982890000|2022-01-12 10:21:30|3262.76|3254.06|3261.24|3252.54|3262.76|3254.06|3261.24|3252.54|28
1641982900000|2022-01-12 10:21:40|3261.65|3252.95|3262.35|3253.65|3262.35|3253.65|3261.44|3252.74|34
1641982910000|2022-01-12 10:21:50|3262.36|3253.66|3262.84|3254.14|3262.88|3254.18|3262.06|3253.36|30
1641982920000|2022-01-12 10:22:00|3262.45|3253.75|3263.02|3254.32|3263.1|3254.4|3262.38|3253.68|25
1641982930000|2022-01-12 10:22:10|3263.01|3254.31|3263.97|3255.27|3264.15|3255.45|3262.96|3254.26|28
1641982940000|2022-01-12 10:22:20|3263.77|3255.07|3264.28|3255.58|3264.31|3255.61|3263.28|3254.58|31
1641982950000|2022-01-12 10:22:30|3264.24|3255.54|3265.71|3257.01|3266.44|3257.74|3263.68|3254.98|33
1641982960000|2022-01-12 10:22:40|3265.61|3256.91|3264.55|3255.85|3265.71|3257.01|3264.2|3255.5|35
1641982970000|2022-01-12 10:22:50|3264.66|3255.96|3264.74|3256.04|3265.14|3256.44|3264.46|3255.76|28
1641982980000|2022-01-12 10:23:00|3264.72|3256.02|3265.33|3256.63|3265.33|3256.63|3264.63|3255.93|28
1641982990000|2022-01-12 10:23:10|3265.41|3256.71|3265.74|3257.04|3265.84|3257.14|3264.86|3256.16|30
1641983000000|2022-01-12 10:23:20|3265.71|3257.01|3265.66|3256.96|3265.9|3257.2|3265.26|3256.56|33
1641983010000|2022-01-12 10:23:30|3265.56|3256.86|3267.44|3258.74|3267.47|3258.77|3265.56|3256.86|33
1641983020000|2022-01-12 10:23:40|3266.55|3257.85|3267.92|3259.22|3268.04|3259.34|3266.28|3257.58|25
1641983030000|2022-01-12 10:23:50|3267.88|3259.18|3267.93|3259.23|3268|3259.3|3267.66|3258.96|19
1641983040000|2022-01-12 10:24:00|3267.96|3259.26|3267.73|3259.03|3267.98|3259.28|3267.72|3259.02|20
1641983050000|2022-01-12 10:24:10|3267.71|3259.01|3267.13|3258.43|3267.71|3259.01|3266.96|3258.26|32
1641983060000|2022-01-12 10:24:20|3267.17|3258.47|3266.17|3257.47|3267.4|3258.7|3266.13|3257.43|33
1641983070000|2022-01-12 10:24:30|3266.15|3257.45|3267.24|3258.54|3267.44|3258.74|3266.1|3257.4|35
1641983080000|2022-01-12 10:24:40|3267.15|3258.45|3267.43|3258.73|3267.71|3259.01|3267.11|3258.41|24
1641983090000|2022-01-12 10:24:50|3267.42|3258.72|3267.55|3258.85|3267.75|3259.05|3267.42|3258.72|25
1641983100000|2022-01-12 10:25:00|3267.51|3258.81|3267.5|3258.8|3268|3259.3|3267.5|3258.8|35
1641983110000|2022-01-12 10:25:10|3267.51|3258.81|3268.15|3259.45|3268.15|3259.45|3266.6|3257.9|35
1641983120000|2022-01-12 10:25:20|3268.2|3259.5|3269.53|3260.83|3270.11|3261.41|3267.76|3259.06|38
1641983130000|2022-01-12 10:25:30|3269.74|3261.04|3268.71|3260.01|3269.74|3261.04|3268.02|3259.32|37
1641983140000|2022-01-12 10:25:40|3268.38|3259.68|3268.18|3259.48|3268.38|3259.68|3267.83|3259.13|30
1641983150000|2022-01-12 10:25:50|3268.16|3259.46|3267.85|3259.15|3268.2|3259.5|3267.7|3259|32
1641983160000|2022-01-12 10:26:00|3267.84|3259.14|3266.73|3258.03|3267.89|3259.19|3266.66|3257.96|34
1641983170000|2022-01-12 10:26:10|3266.79|3258.09|3266.22|3257.52|3267.42|3258.72|3266.06|3257.36|37
1641983180000|2022-01-12 10:26:20|3265.95|3257.25|3267.35|3258.65|3267.39|3258.69|3265.91|3257.21|34
1641983190000|2022-01-12 10:26:30|3267.41|3258.71|3266.68|3257.98|3267.41|3258.71|3266.02|3257.32|29
1641983200000|2022-01-12 10:26:40|3266.74|3258.04|3266.43|3257.73|3266.9|3258.2|3266.19|3257.49|29
1641983210000|2022-01-12 10:26:50|3266.44|3257.74|3266.2|3257.5|3266.53|3257.83|3266.12|3257.42|27
1641983220000|2022-01-12 10:27:00|3266.11|3257.41|3266.09|3257.39|3266.35|3257.65|3265.71|3257.01|27
1641983230000|2022-01-12 10:27:10|3265.97|3257.27|3266.1|3257.4|3266.1|3257.4|3265.71|3257.01|15
1641983240000|2022-01-12 10:27:20|3266.11|3257.41|3266.46|3257.76|3266.72|3258.02|3266|3257.3|21
1641983250000|2022-01-12 10:27:30|3266.42|3257.72|3266.63|3257.93|3266.66|3257.96|3266.06|3257.36|30
1641983260000|2022-01-12 10:27:40|3266.62|3257.92|3266.6|3257.9|3266.75|3258.05|3266.6|3257.9|22
1641983270000|2022-01-12 10:27:50|3266.68|3257.98|3266.66|3257.96|3267.2|3258.5|3266.66|3257.96|23
1641983280000|2022-01-12 10:28:00|3266.6|3257.9|3266.84|3258.14|3266.98|3258.28|3266.58|3257.88|26
1641983290000|2022-01-12 10:28:10|3266.82|3258.12|3267.47|3258.77|3267.79|3259.09|3266.81|3258.11|28
1641983300000|2022-01-12 10:28:20|3267.36|3258.66|3266.11|3257.41|3267.36|3258.66|3266.05|3257.35|28
1641983310000|2022-01-12 10:28:30|3266.18|3257.48|3266.12|3257.42|3266.35|3257.65|3265.85|3257.15|25
1641983320000|2022-01-12 10:28:40|3266.06|3257.36|3267.32|3258.62|3267.32|3258.62|3265.85|3257.15|35
1641983330000|2022-01-12 10:28:50|3267.33|3258.63|3267.72|3259.02|3267.79|3259.09|3267.15|3258.45|24
1641983340000|2022-01-12 10:29:00|3267.63|3258.93|3267.49|3258.79|3267.63|3258.93|3267.21|3258.51|27
1641983350000|2022-01-12 10:29:10|3267.47|3258.77|3266.31|3257.61|3267.47|3258.77|3266.16|3257.46|31
1641983360000|2022-01-12 10:29:20|3266.27|3257.57|3266.15|3257.45|3266.68|3257.98|3266.02|3257.32|38
1641983370000|2022-01-12 10:29:30|3266.19|3257.49|3265.45|3256.75|3266.34|3257.64|3265.37|3256.67|22
1641983380000|2022-01-12 10:29:40|3265.44|3256.74|3265.45|3256.75|3265.48|3256.78|3265.05|3256.35|27
1641983390000|2022-01-12 10:29:50|3265.43|3256.73|3265.83|3257.13|3266.06|3257.36|3265.39|3256.69|35
1641983400000|2022-01-12 10:30:00|3265.75|3257.05|3264.59|3255.89|3265.78|3257.08|3264.37|3255.67|35
1641983410000|2022-01-12 10:30:10|3264.52|3255.82|3264.69|3255.99|3265.61|3256.91|3264.46|3255.76|30
1641983420000|2022-01-12 10:30:20|3264.68|3255.98|3265.49|3256.79|3266|3257.3|3264.68|3255.98|32
1641983430000|2022-01-12 10:30:30|3265.53|3256.83|3266.46|3257.76|3266.56|3257.86|3265.46|3256.76|35
1641983440000|2022-01-12 10:30:40|3266.52|3257.82|3266.92|3258.22|3267.73|3259.03|3266.52|3257.82|34
1641983450000|2022-01-12 10:30:50|3266.9|3258.2|3266.47|3257.77|3266.9|3258.2|3266.42|3257.72|27
1641983460000|2022-01-12 10:31:00|3266.59|3257.89|3264.98|3256.28|3266.65|3257.95|3264.98|3256.28|30
1641983470000|2022-01-12 10:31:10|3264.95|3256.25|3264.75|3256.05|3264.99|3256.29|3264.59|3255.89|21
1641983480000|2022-01-12 10:31:20|3264.74|3256.04|3264.7|3256|3264.81|3256.11|3264.63|3255.93|24
1641983490000|2022-01-12 10:31:30|3264.72|3256.02|3264.45|3255.75|3264.72|3256.02|3264.33|3255.63|22
1641983500000|2022-01-12 10:31:40|3264.43|3255.73|3263.68|3254.98|3264.48|3255.78|3263.37|3254.67|33
1641983510000|2022-01-12 10:31:50|3263.73|3255.03|3260.76|3252.06|3263.73|3255.03|3260.76|3252.06|37
1641983520000|2022-01-12 10:32:00|3260.79|3252.09|3261.86|3253.16|3262.05|3253.35|3260.55|3251.85|34
1641983530000|2022-01-12 10:32:10|3261.75|3253.05|3261.5|3252.8|3261.75|3253.05|3260.83|3252.13|33
1641983540000|2022-01-12 10:32:20|3261.52|3252.82|3261.51|3252.81|3261.6|3252.9|3261.19|3252.49|29
1641983550000|2022-01-12 10:32:30|3261.44|3252.74|3261.45|3252.75|3261.51|3252.81|3261.08|3252.38|24
1641983560000|2022-01-12 10:32:40|3261.5|3252.8|3261.35|3252.65|3261.56|3252.86|3261.22|3252.52|25
1641983570000|2022-01-12 10:32:50|3261.25|3252.55|3261.42|3252.72|3261.48|3252.78|3261.09|3252.39|26
1641983580000|2022-01-12 10:33:00|3261.43|3252.73|3261.61|3252.91|3261.85|3253.15|3261.3|3252.6|32
1641983590000|2022-01-12 10:33:10|3261.48|3252.78|3261.06|3252.36|3261.88|3253.18|3261.02|3252.32|29
1641983600000|2022-01-12 10:33:20|3261.04|3252.34|3260.58|3251.88|3261.2|3252.5|3260.47|3251.77|31
1641983610000|2022-01-12 10:33:30|3260.59|3251.89|3260.37|3251.67|3260.59|3251.89|3260.16|3251.46|32
1641983620000|2022-01-12 10:33:40|3260.5|3251.8|3260.18|3251.48|3260.54|3251.84|3260|3251.3|25
1641983630000|2022-01-12 10:33:50|3260.13|3251.43|3259.91|3251.21|3260.13|3251.43|3259.76|3251.06|24
1641983640000|2022-01-12 10:34:00|3259.92|3251.22|3260.1|3251.4|3260.24|3251.54|3259.58|3250.88|28
1641983650000|2022-01-12 10:34:10|3260.11|3251.41|3260.06|3251.36|3260.57|3251.87|3259.77|3251.07|23
1641983660000|2022-01-12 10:34:20|3260.02|3251.32|3259.45|3250.75|3260.22|3251.52|3259.25|3250.55|30
1641983670000|2022-01-12 10:34:30|3259.6|3250.9|3259.37|3250.67|3259.67|3250.97|3259.12|3250.42|28
1641983680000|2022-01-12 10:34:40|3259.41|3250.71|3258.8|3250.1|3259.59|3250.89|3258.77|3250.07|30
1641983690000|2022-01-12 10:34:50|3258.68|3249.98|3256.77|3248.07|3258.68|3249.98|3256.77|3248.07|36
1641983700000|2022-01-12 10:35:00|3256.92|3248.22|3255.62|3246.92|3257.02|3248.32|3255.53|3246.83|28
1641983710000|2022-01-12 10:35:10|3255.61|3246.91|3257.33|3248.63|3257.42|3248.72|3255.61|3246.91|36
1641983720000|2022-01-12 10:35:20|3257.2|3248.5|3257.75|3249.05|3257.81|3249.11|3256.89|3248.19|37
1641983730000|2022-01-12 10:35:30|3257.8|3249.1|3258.08|3249.38|3258.11|3249.41|3257.73|3249.03|27
1641983740000|2022-01-12 10:35:40|3258.07|3249.37|3258.09|3249.39|3258.09|3249.39|3257.68|3248.98|25
1641983750000|2022-01-12 10:35:50|3257.92|3249.22|3257.85|3249.15|3257.99|3249.29|3257.71|3249.01|31
1641983760000|2022-01-12 10:36:00|3257.97|3249.27|3258.03|3249.33|3258.28|3249.58|3257.86|3249.16|21
1641983770000|2022-01-12 10:36:10|3258.01|3249.31|3257.92|3249.22|3258.18|3249.48|3257.78|3249.08|18
1641983780000|2022-01-12 10:36:20|3257.86|3249.16|3257.28|3248.58|3257.87|3249.17|3257.07|3248.37|22
1641983790000|2022-01-12 10:36:30|3257.27|3248.57|3255.73|3247.03|3257.27|3248.57|3255.01|3246.31|34
1641983800000|2022-01-12 10:36:40|3255.79|3247.09|3255.88|3247.18|3256.24|3247.54|3255.63|3246.93|31
1641983810000|2022-01-12 10:36:50|3255.91|3247.21|3256.83|3248.13|3257.25|3248.55|3255.76|3247.06|32
1641983820000|2022-01-12 10:37:00|3256.8|3248.1|3256.45|3247.75|3257.1|3248.4|3256.45|3247.75|24
1641983830000|2022-01-12 10:37:10|3256.61|3247.91|3256.76|3248.06|3257.21|3248.51|3256.39|3247.69|25
1641983840000|2022-01-12 10:37:20|3256.75|3248.05|3257.18|3248.48|3257.22|3248.52|3256.64|3247.94|26
1641983850000|2022-01-12 10:37:30|3256.83|3248.13|3255.72|3247.02|3257.26|3248.56|3255.7|3247|31
1641983860000|2022-01-12 10:37:40|3255.75|3247.05|3255.62|3246.92|3255.84|3247.14|3255.34|3246.64|32
1641983870000|2022-01-12 10:37:50|3255.56|3246.86|3256.15|3247.45|3256.28|3247.58|3255.38|3246.68|33
1641983880000|2022-01-12 10:38:00|3256.18|3247.48|3255.5|3246.8|3256.18|3247.48|3255.42|3246.72|27
1641983890000|2022-01-12 10:38:10|3255.42|3246.72|3255|3246.3|3255.42|3246.72|3254.98|3246.28|10
1641983900000|2022-01-12 10:38:20|3254.88|3246.18|3255.57|3246.87|3255.57|3246.87|3254.81|3246.11|16
1641983910000|2022-01-12 10:38:30|3255.58|3246.88|3255.67|3246.97|3255.68|3246.98|3255.5|3246.8|23
1641983920000|2022-01-12 10:38:40|3255.7|3247|3256.26|3247.56|3256.8|3248.1|3255.7|3247|26
1641983930000|2022-01-12 10:38:50|3256.24|3247.54|3256.01|3247.31|3256.25|3247.55|3255.85|3247.15|29
1641983940000|2022-01-12 10:39:00|3256.07|3247.37|3256.46|3247.76|3256.46|3247.76|3255.85|3247.15|12
1641983950000|2022-01-12 10:39:10|3256.55|3247.85|3255.89|3247.19|3256.91|3248.21|3255.81|3247.11|28
1641983960000|2022-01-12 10:39:20|3255.9|3247.2|3255.35|3246.65|3256.07|3247.37|3255.22|3246.52|23
1641983970000|2022-01-12 10:39:30|3255.29|3246.59|3255.6|3246.9|3255.99|3247.29|3255.07|3246.37|33
1641983980000|2022-01-12 10:39:40|3255.66|3246.96|3256.13|3247.43|3256.26|3247.56|3255.37|3246.67|31
1641983990000|2022-01-12 10:39:50|3256.22|3247.52|3256.55|3247.85|3256.94|3248.24|3256.03|3247.33|28
1641984000000|2022-01-12 10:40:00|3256.33|3247.63|3254.84|3246.14|3257.29|3248.59|3254.72|3246.02|36
1641984010000|2022-01-12 10:40:10|3254.81|3246.11|3253.73|3245.03|3254.96|3246.26|3253.64|3244.94|38
1641984020000|2022-01-12 10:40:20|3253.66|3244.96|3253.63|3244.93|3253.83|3245.13|3253.12|3244.42|32
1641984030000|2022-01-12 10:40:30|3253.62|3244.92|3254.3|3245.6|3254.42|3245.72|3253.57|3244.87|33
1641984040000|2022-01-12 10:40:40|3254.28|3245.58|3254.62|3245.92|3254.68|3245.98|3254.16|3245.46|21
1641984050000|2022-01-12 10:40:50|3255.06|3246.36|3254.92|3246.22|3255.55|3246.85|3254.92|3246.22|26
1641984060000|2022-01-12 10:41:00|3254.95|3246.25|3255.25|3246.55|3255.25|3246.55|3254.71|3246.01|30
1641984070000|2022-01-12 10:41:10|3255.32|3246.62|3256.89|3248.19|3257.01|3248.31|3255.32|3246.62|35
1641984080000|2022-01-12 10:41:20|3256.15|3247.45|3254.64|3245.94|3256.43|3247.73|3254.64|3245.94|31
1641984090000|2022-01-12 10:41:30|3254.32|3245.62|3253.93|3245.23|3254.39|3245.69|3253.88|3245.18|29
1641984100000|2022-01-12 10:41:40|3253.95|3245.25|3254.7|3246|3254.7|3246|3253.95|3245.25|38
1641984110000|2022-01-12 10:41:50|3254.56|3245.86|3254.63|3245.93|3255.38|3246.68|3254.56|3245.86|34
1641984120000|2022-01-12 10:42:00|3254.64|3245.94|3253.82|3245.12|3255.01|3246.31|3253.82|3245.12|39
1641984130000|2022-01-12 10:42:10|3253.92|3245.22|3253.57|3244.87|3254|3245.3|3253.57|3244.87|28
1641984140000|2022-01-12 10:42:20|3253.53|3244.83|3252.5|3243.8|3254.25|3245.55|3252.5|3243.8|35
1641984150000|2022-01-12 10:42:30|3252.52|3243.82|3252.9|3244.2|3253.16|3244.46|3252.19|3243.49|36
1641984160000|2022-01-12 10:42:40|3253.08|3244.38|3253.32|3244.62|3253.5|3244.8|3252.96|3244.26|32
1641984170000|2022-01-12 10:42:50|3253.35|3244.65|3254.55|3245.85|3254.79|3246.09|3253.14|3244.44|32
1641984180000|2022-01-12 10:43:00|3254.52|3245.82|3254.11|3245.41|3254.55|3245.85|3254.11|3245.41|27
1641984190000|2022-01-12 10:43:10|3254.04|3245.34|3252.44|3243.74|3254.37|3245.67|3252.3|3243.6|31
1641984200000|2022-01-12 10:43:20|3252.36|3243.66|3252.56|3243.86|3252.79|3244.09|3252.08|3243.38|33
1641984210000|2022-01-12 10:43:30|3252.28|3243.58|3251.88|3243.18|3252.51|3243.81|3251.36|3242.66|34
1641984220000|2022-01-12 10:43:40|3251.34|3242.64|3251.73|3243.03|3251.99|3243.29|3251.07|3242.37|35
1641984230000|2022-01-12 10:43:50|3251.75|3243.05|3251.41|3242.71|3251.93|3243.23|3250.92|3242.22|35
1641984240000|2022-01-12 10:44:00|3251.47|3242.77|3251.88|3243.18|3251.94|3243.24|3251.47|3242.77|28
1641984250000|2022-01-12 10:44:10|3251.82|3243.12|3251.73|3243.03|3251.9|3243.2|3251.54|3242.84|23
1641984260000|2022-01-12 10:44:20|3251.77|3243.07|3251.79|3243.09|3251.86|3243.16|3251.67|3242.97|19
1641984270000|2022-01-12 10:44:30|3251.86|3243.16|3251.67|3242.97|3252.06|3243.36|3251.6|3242.9|18
1641984280000|2022-01-12 10:44:40|3251.72|3243.02|3251.83|3243.13|3252.04|3243.34|3251.62|3242.92|24
1641984290000|2022-01-12 10:44:50|3251.92|3243.22|3253.66|3244.96|3253.84|3245.14|3251.86|3243.16|34
1641984300000|2022-01-12 10:45:00|3253.27|3244.57|3251.55|3242.85|3253.32|3244.62|3251.13|3242.43|37
1641984310000|2022-01-12 10:45:10|3251.13|3242.43|3252.59|3243.89|3252.93|3244.23|3251.13|3242.43|36
1641984320000|2022-01-12 10:45:20|3252.61|3243.91|3253.72|3245.02|3253.72|3245.02|3252.37|3243.67|21
1641984330000|2022-01-12 10:45:30|3253.17|3244.47|3253.75|3245.05|3254.16|3245.46|3253.17|3244.47|26
1641984340000|2022-01-12 10:45:40|3253.56|3244.86|3254.19|3245.49|3254.19|3245.49|3253.24|3244.54|22
1641984350000|2022-01-12 10:45:50|3254.16|3245.46|3254.18|3245.48|3254.2|3245.5|3253.78|3245.08|16
1641984360000|2022-01-12 10:46:00|3254|3245.3|3254.2|3245.5|3254.22|3245.52|3254|3245.3|7
1641984370000|2022-01-12 10:46:10|3254.23|3245.53|3254.24|3245.54|3254.41|3245.71|3254.12|3245.42|14
1641984380000|2022-01-12 10:46:20|3254.08|3245.38|3254.17|3245.47|3254.45|3245.75|3253.97|3245.27|18
1641984390000|2022-01-12 10:46:30|3254.18|3245.48|3256.16|3247.46|3257.01|3248.31|3254.17|3245.47|27
1641984400000|2022-01-12 10:46:40|3255.83|3247.13|3257.39|3248.69|3257.39|3248.69|3255.62|3246.92|24
1641984410000|2022-01-12 10:46:50|3257.44|3248.74|3256.72|3248.02|3257.45|3248.75|3256.34|3247.64|34
1641984420000|2022-01-12 10:47:00|3256.73|3248.03|3258.36|3249.66|3259.01|3250.31|3256.27|3247.57|38
1641984430000|2022-01-12 10:47:10|3258.26|3249.56|3258.62|3249.92|3259.24|3250.54|3258|3249.3|32
1641984440000|2022-01-12 10:47:20|3258.55|3249.85|3258.23|3249.53|3258.9|3250.2|3257.87|3249.17|36
1641984450000|2022-01-12 10:47:30|3258.17|3249.47|3257.39|3248.69|3258.17|3249.47|3257.39|3248.69|24
1641984460000|2022-01-12 10:47:40|3257.25|3248.55|3256.87|3248.17|3257.63|3248.93|3256.53|3247.83|27
1641984470000|2022-01-12 10:47:50|3256.95|3248.25|3258.33|3249.63|3258.58|3249.88|3256.8|3248.1|36
1641984480000|2022-01-12 10:48:00|3258.34|3249.64|3259.34|3250.64|3259.75|3251.05|3258.25|3249.55|31
1641984490000|2022-01-12 10:48:10|3258.98|3250.28|3260.3|3251.6|3260.79|3252.09|3258.98|3250.28|34
1641984500000|2022-01-12 10:48:20|3260.34|3251.64|3261.1|3252.4|3261.64|3252.94|3260.34|3251.64|30
1641984510000|2022-01-12 10:48:30|3260.67|3251.97|3259.34|3250.64|3260.7|3252|3259.33|3250.63|34
1641984520000|2022-01-12 10:48:40|3259.37|3250.67|3259.9|3251.2|3259.9|3251.2|3259.34|3250.64|26
1641984530000|2022-01-12 10:48:50|3259.89|3251.19|3259.8|3251.1|3259.96|3251.26|3259.76|3251.06|29
1641984540000|2022-01-12 10:49:00|3259.77|3251.07|3259.75|3251.05|3259.97|3251.27|3259.71|3251.01|27
1641984550000|2022-01-12 10:49:10|3259.72|3251.02|3260.45|3251.75|3260.58|3251.88|3259.72|3251.02|20
1641984560000|2022-01-12 10:49:20|3260.46|3251.76|3262.21|3253.51|3262.42|3253.72|3260.21|3251.51|35
1641984570000|2022-01-12 10:49:30|3262.23|3253.53|3261.86|3253.16|3262.62|3253.92|3261.76|3253.06|33
1641984580000|2022-01-12 10:49:40|3261.94|3253.24|3262.76|3254.06|3262.98|3254.28|3261.88|3253.18|34
1641984590000|2022-01-12 10:49:50|3262.71|3254.01|3262.72|3254.02|3262.96|3254.26|3262.57|3253.87|30
1641984600000|2022-01-12 10:50:00|3262.67|3253.97|3261.67|3252.97|3263|3254.3|3261.52|3252.82|31
1641984610000|2022-01-12 10:50:10|3261.73|3253.03|3261.37|3252.67|3262.08|3253.38|3259.98|3251.28|37
1641984620000|2022-01-12 10:50:20|3261.4|3252.7|3261.75|3253.05|3262.42|3253.72|3261.4|3252.7|32
1641984630000|2022-01-12 10:50:30|3261.55|3252.85|3261.8|3253.1|3261.8|3253.1|3261.39|3252.69|22
1641984640000|2022-01-12 10:50:40|3261.77|3253.07|3261.69|3252.99|3261.77|3253.07|3261.4|3252.7|32
1641984650000|2022-01-12 10:50:50|3261.78|3253.08|3261.63|3252.93|3261.98|3253.28|3261.47|3252.77|20
1641984660000|2022-01-12 10:51:00|3261.6|3252.9|3261.33|3252.63|3261.69|3252.99|3261.32|3252.62|21
1641984670000|2022-01-12 10:51:10|3261.32|3252.62|3260.74|3252.04|3261.34|3252.64|3260.64|3251.94|38
1641984680000|2022-01-12 10:51:20|3260.78|3252.08|3260.95|3252.25|3261.2|3252.5|3260.77|3252.07|21
1641984690000|2022-01-12 10:51:30|3260.92|3252.22|3260.16|3251.46|3260.92|3252.22|3260.16|3251.46|24
1641984700000|2022-01-12 10:51:40|3260.15|3251.45|3260.22|3251.52|3260.67|3251.97|3260.03|3251.33|35
1641984710000|2022-01-12 10:51:50|3260.26|3251.56|3258.13|3249.43|3260.26|3251.56|3258|3249.3|28
1641984720000|2022-01-12 10:52:00|3258.15|3249.45|3258.93|3250.23|3258.93|3250.23|3258.08|3249.38|30
1641984730000|2022-01-12 10:52:10|3258.92|3250.22|3257.98|3249.28|3258.96|3250.26|3257.72|3249.02|35
1641984740000|2022-01-12 10:52:20|3257.95|3249.25|3258.69|3249.99|3258.85|3250.15|3257.85|3249.15|35
1641984750000|2022-01-12 10:52:30|3258.72|3250.02|3258.47|3249.77|3258.87|3250.17|3258.41|3249.71|26
1641984760000|2022-01-12 10:52:40|3258.5|3249.8|3258.48|3249.78|3258.61|3249.91|3257.72|3249.02|36
1641984770000|2022-01-12 10:52:50|3258.51|3249.81|3258.69|3249.99|3258.69|3249.99|3258.32|3249.62|23
1641984780000|2022-01-12 10:53:00|3258.7|3250|3258.87|3250.17|3258.87|3250.17|3258.5|3249.8|33
1641984790000|2022-01-12 10:53:10|3258.83|3250.13|3258.67|3249.97|3259.04|3250.34|3258.65|3249.95|22
1641984800000|2022-01-12 10:53:20|3258.7|3250|3258.18|3249.48|3258.7|3250|3258.18|3249.48|14
1641984810000|2022-01-12 10:53:30|3258.21|3249.51|3257.33|3248.63|3258.21|3249.51|3257.04|3248.34|35
1641984820000|2022-01-12 10:53:40|3257.34|3248.64|3258.45|3249.75|3258.45|3249.75|3257.31|3248.61|23
1641984830000|2022-01-12 10:53:50|3258.3|3249.6|3258|3249.3|3258.31|3249.61|3257.87|3249.17|34
1641984840000|2022-01-12 10:54:00|3257.97|3249.27|3257.59|3248.89|3258.02|3249.32|3257.47|3248.77|30
1641984850000|2022-01-12 10:54:10|3257.69|3248.99|3256.97|3248.27|3257.9|3249.2|3256.93|3248.23|25
1641984860000|2022-01-12 10:54:20|3256.94|3248.24|3256.94|3248.24|3257.03|3248.33|3256.87|3248.17|21
1641984870000|2022-01-12 10:54:30|3257.12|3248.42|3257|3248.3|3257.35|3248.65|3256.94|3248.24|15
1641984880000|2022-01-12 10:54:40|3257.01|3248.31|3256.88|3248.18|3257.03|3248.33|3256.68|3247.98|13
1641984890000|2022-01-12 10:54:50|3257.1|3248.4|3257.4|3248.7|3257.99|3249.29|3256.89|3248.19|35
1641984900000|2022-01-12 10:55:00|3257.45|3248.75|3257.08|3248.38|3257.53|3248.83|3256.9|3248.2|22
1641984910000|2022-01-12 10:55:10|3257.22|3248.52|3257.11|3248.41|3257.34|3248.64|3256.38|3247.68|35
1641984920000|2022-01-12 10:55:20|3256.98|3248.28|3258.23|3249.53|3258.75|3250.05|3256.9|3248.2|34
1641984930000|2022-01-12 10:55:30|3258.18|3249.48|3258.09|3249.39|3258.72|3250.02|3257.93|3249.23|28
1641984940000|2022-01-12 10:55:40|3258.08|3249.38|3258.26|3249.56|3259.05|3250.35|3257.65|3248.95|33
1641984950000|2022-01-12 10:55:50|3258.4|3249.7|3258.41|3249.71|3258.65|3249.95|3257.6|3248.9|29
1641984960000|2022-01-12 10:56:00|3258.6|3249.9|3257.72|3249.02|3258.6|3249.9|3257.72|3249.02|17
1641984970000|2022-01-12 10:56:10|3257.7|3249|3257.92|3249.22|3258|3249.3|3257.61|3248.91|24
1641984980000|2022-01-12 10:56:20|3257.9|3249.2|3257.72|3249.02|3257.92|3249.22|3257.68|3248.98|19
1641984990000|2022-01-12 10:56:30|3257.77|3249.07|3258.07|3249.37|3258.23|3249.53|3257.72|3249.02|26
1641985000000|2022-01-12 10:56:40|3258|3249.3|3259.24|3250.54|3259.24|3250.54|3258|3249.3|16
1641985010000|2022-01-12 10:56:50|3259|3250.3|3258.81|3250.11|3259.39|3250.69|3258.81|3250.11|33
1641985020000|2022-01-12 10:57:00|3258.79|3250.09|3257.86|3249.16|3258.81|3250.11|3257.67|3248.97|31
1641985030000|2022-01-12 10:57:10|3257.94|3249.24|3258.67|3249.97|3258.89|3250.19|3257.86|3249.16|32
1641985040000|2022-01-12 10:57:20|3258.65|3249.95|3258.17|3249.47|3258.74|3250.04|3258.14|3249.44|36
1641985050000|2022-01-12 10:57:30|3258.28|3249.58|3258.24|3249.54|3258.45|3249.75|3258.16|3249.46|26
1641985060000|2022-01-12 10:57:40|3258.35|3249.65|3258.46|3249.76|3258.52|3249.82|3256.99|3248.29|38
1641985070000|2022-01-12 10:57:50|3258.47|3249.77|3257.65|3248.95|3258.47|3249.77|3257.53|3248.83|34
1641985080000|2022-01-12 10:58:00|3257.69|3248.99|3256.05|3247.35|3257.78|3249.08|3255.87|3247.17|22
1641985090000|2022-01-12 10:58:10|3255.95|3247.25|3255.96|3247.26|3256.06|3247.36|3255.79|3247.09|30
1641985100000|2022-01-12 10:58:20|3255.88|3247.18|3256.7|3248|3256.99|3248.29|3255.88|3247.18|35
1641985110000|2022-01-12 10:58:30|3256.66|3247.96|3256.26|3247.56|3256.69|3247.99|3255.99|3247.29|36
1641985120000|2022-01-12 10:58:40|3256.29|3247.59|3256.08|3247.38|3256.38|3247.68|3256.08|3247.38|24
1641985130000|2022-01-12 10:58:50|3256.17|3247.47|3255.7|3247|3256.3|3247.6|3255.08|3246.38|37
1641985140000|2022-01-12 10:59:00|3255.56|3246.86|3254.14|3245.44|3255.56|3246.86|3253.77|3245.07|32
1641985150000|2022-01-12 10:59:10|3254.21|3245.51|3254.8|3246.1|3254.8|3246.1|3253.98|3245.28|31
1641985160000|2022-01-12 10:59:20|3254.76|3246.06|3254.71|3246.01|3254.9|3246.2|3254.51|3245.81|22
1641985170000|2022-01-12 10:59:30|3254.72|3246.02|3254.2|3245.5|3254.72|3246.02|3253.99|3245.29|29
1641985180000|2022-01-12 10:59:40|3254.23|3245.53|3253.44|3244.74|3254.3|3245.6|3253.26|3244.56|38
1641985190000|2022-01-12 10:59:50|3253.33|3244.63|3253.29|3244.59|3253.44|3244.74|3253.27|3244.57|16
1641985200000|2022-01-12 11:00:00|3253.28|3244.58|3252.35|3243.65|3253.28|3244.58|3252.17|3243.47|23
1641985210000|2022-01-12 11:00:10|3252.46|3243.76|3251.24|3242.54|3252.59|3243.89|3251.2|3242.5|33
1641985220000|2022-01-12 11:00:20|3251.04|3242.34|3251.46|3242.76|3251.69|3242.99|3251.04|3242.34|37
1641985230000|2022-01-12 11:00:30|3251.47|3242.77|3251.36|3242.66|3251.47|3242.77|3251.26|3242.56|24
1641985240000|2022-01-12 11:00:40|3251.34|3242.64|3251.84|3243.14|3252|3243.3|3251.34|3242.64|33
1641985250000|2022-01-12 11:00:50|3251.83|3243.13|3253.11|3244.41|3253.12|3244.42|3251.79|3243.09|31
1641985260000|2022-01-12 11:01:00|3252.9|3244.2|3253.42|3244.72|3253.58|3244.88|3252.9|3244.2|19
1641985270000|2022-01-12 11:01:10|3253.29|3244.59|3255.2|3246.5|3255.2|3246.5|3253.23|3244.53|35
1641985280000|2022-01-12 11:01:20|3255.32|3246.62|3254.51|3245.81|3255.56|3246.86|3254.45|3245.75|35
1641985290000|2022-01-12 11:01:30|3254.57|3245.87|3253.49|3244.79|3254.76|3246.06|3253.17|3244.47|36
1641985300000|2022-01-12 11:01:40|3253.56|3244.86|3254.36|3245.66|3254.39|3245.69|3253.47|3244.77|29
1641985310000|2022-01-12 11:01:50|3254.39|3245.69|3254.74|3246.04|3255.44|3246.74|3254.36|3245.66|31
1641985320000|2022-01-12 11:02:00|3254.78|3246.08|3254.78|3246.08|3255.02|3246.32|3254.74|3246.04|26
1641985330000|2022-01-12 11:02:10|3254.76|3246.06|3255.44|3246.74|3255.49|3246.79|3254.52|3245.82|33
1641985340000|2022-01-12 11:02:20|3255.39|3246.69|3255.22|3246.52|3255.39|3246.69|3255.04|3246.34|30
1641985350000|2022-01-12 11:02:30|3255.16|3246.46|3254.35|3245.65|3255.16|3246.46|3254.32|3245.62|22
1641985360000|2022-01-12 11:02:40|3254.39|3245.69|3256.05|3247.35|3256.05|3247.35|3254.39|3245.69|31
1641985370000|2022-01-12 11:02:50|3256.04|3247.34|3256.93|3248.23|3257.6|3248.9|3255.62|3246.92|30
1641985380000|2022-01-12 11:03:00|3256.91|3248.21|3256.69|3247.99|3256.91|3248.21|3256.03|3247.33|26
1641985390000|2022-01-12 11:03:10|3256.62|3247.92|3257.55|3248.85|3257.64|3248.94|3256.62|3247.92|30
1641985400000|2022-01-12 11:03:20|3257.56|3248.86|3257.54|3248.84|3257.71|3249.01|3257.43|3248.73|23
1641985410000|2022-01-12 11:03:30|3257.53|3248.83|3257.1|3248.4|3257.6|3248.9|3257.04|3248.34|17
1641985420000|2022-01-12 11:03:40|3257.14|3248.44|3256.53|3247.83|3257.21|3248.51|3256.45|3247.75|30
1641985430000|2022-01-12 11:03:50|3256.52|3247.82|3256.55|3247.85|3256.77|3248.07|3256.47|3247.77|22
1641985440000|2022-01-12 11:04:00|3256.58|3247.88|3255.29|3246.59|3256.64|3247.94|3255.2|3246.5|35
1641985450000|2022-01-12 11:04:10|3255.58|3246.88|3255.52|3246.82|3255.58|3246.88|3255.07|3246.37|23
1641985460000|2022-01-12 11:04:20|3255.62|3246.92|3255.1|3246.4|3255.62|3246.92|3254.6|3245.9|33
1641985470000|2022-01-12 11:04:30|3255.24|3246.54|3255.8|3247.1|3256.45|3247.75|3254.8|3246.1|31
1641985480000|2022-01-12 11:04:40|3255.77|3247.07|3255.87|3247.17|3255.87|3247.17|3255.47|3246.77|26
1641985490000|2022-01-12 11:04:50|3255.56|3246.86|3255.66|3246.96|3256.03|3247.33|3255.33|3246.63|15
1641985500000|2022-01-12 11:05:00|3255.46|3246.76|3253.6|3244.9|3255.6|3246.9|3253.53|3244.83|29
1641985510000|2022-01-12 11:05:10|3253.57|3244.87|3254.28|3245.58|3254.47|3245.77|3253.57|3244.87|22
1641985520000|2022-01-12 11:05:20|3254.29|3245.59|3255.18|3246.48|3255.32|3246.62|3254.26|3245.56|32
1641985530000|2022-01-12 11:05:30|3255.17|3246.47|3255.62|3246.92|3255.62|3246.92|3255.07|3246.37|35
1641985540000|2022-01-12 11:05:40|3255.63|3246.93|3255.91|3247.21|3256.01|3247.31|3255.63|3246.93|10
1641985550000|2022-01-12 11:05:50|3255.92|3247.22|3256.3|3247.6|3256.41|3247.71|3255.91|3247.21|23
1641985560000|2022-01-12 11:06:00|3256.32|3247.62|3256.42|3247.72|3256.44|3247.74|3256.24|3247.54|16
1641985570000|2022-01-12 11:06:10|3256.43|3247.73|3257.51|3248.81|3257.6|3248.9|3256.38|3247.68|18
1641985580000|2022-01-12 11:06:20|3257.6|3248.9|3257.51|3248.81|3257.77|3249.07|3257.37|3248.67|27
1641985590000|2022-01-12 11:06:30|3257.53|3248.83|3257.44|3248.74|3257.58|3248.88|3257.41|3248.71|22
1641985600000|2022-01-12 11:06:40|3257.45|3248.75|3258.02|3249.32|3258.39|3249.69|3257.35|3248.65|23
1641985610000|2022-01-12 11:06:50|3257.79|3249.09|3257.4|3248.7|3257.85|3249.15|3257.16|3248.46|32
1641985620000|2022-01-12 11:07:00|3257.37|3248.67|3256.98|3248.28|3257.64|3248.94|3256.79|3248.09|30
1641985630000|2022-01-12 11:07:10|3257.04|3248.34|3257.45|3248.75|3257.45|3248.75|3256.85|3248.15|29
1641985640000|2022-01-12 11:07:20|3257.61|3248.91|3257.9|3249.2|3257.94|3249.24|3257.47|3248.77|20
1641985650000|2022-01-12 11:07:30|3257.94|3249.24|3256.61|3247.91|3258.01|3249.31|3256.61|3247.91|28
1641985660000|2022-01-12 11:07:40|3256.92|3248.22|3257.12|3248.42|3257.21|3248.51|3256.82|3248.12|29
1641985670000|2022-01-12 11:07:50|3257.11|3248.41|3256.93|3248.23|3257.11|3248.41|3256.88|3248.18|21
1641985680000|2022-01-12 11:08:00|3256.91|3248.21|3256.5|3247.8|3256.91|3248.21|3256.47|3247.77|22
1641985690000|2022-01-12 11:08:10|3256.51|3247.81|3257.33|3248.63|3257.33|3248.63|3256.51|3247.81|17
1641985700000|2022-01-12 11:08:20|3257.34|3248.64|3257.26|3248.56|3257.56|3248.86|3257.09|3248.39|31
1641985710000|2022-01-12 11:08:30|3257.25|3248.55|3257.18|3248.48|3257.26|3248.56|3257.08|3248.38|27
1641985720000|2022-01-12 11:08:40|3257.17|3248.47|3257.44|3248.74|3257.44|3248.74|3257.17|3248.47|21
1641985730000|2022-01-12 11:08:50|3257.47|3248.77|3257.38|3248.68|3257.61|3248.91|3257.31|3248.61|30
1641985740000|2022-01-12 11:09:00|3257.54|3248.84|3257.44|3248.74|3257.62|3248.92|3257.36|3248.66|26
1641985750000|2022-01-12 11:09:10|3257.43|3248.73|3256.76|3248.06|3257.51|3248.81|3256.75|3248.05|29
1641985760000|2022-01-12 11:09:20|3256.75|3248.05|3256.74|3248.04|3256.9|3248.2|3256.54|3247.84|28
1641985770000|2022-01-12 11:09:30|3256.81|3248.11|3257.83|3249.13|3257.9|3249.2|3256.81|3248.11|32
1641985780000|2022-01-12 11:09:40|3257.57|3248.87|3256.76|3248.06|3257.67|3248.97|3256.76|3248.06|35
1641985790000|2022-01-12 11:09:50|3256.73|3248.03|3257.42|3248.72|3257.55|3248.85|3256.68|3247.98|34
1641985800000|2022-01-12 11:10:00|3257.49|3248.79|3257.43|3248.73|3257.54|3248.84|3257.19|3248.49|28
1641985810000|2022-01-12 11:10:10|3257.44|3248.74|3256.77|3248.07|3257.48|3248.78|3256.7|3248|28
1641985820000|2022-01-12 11:10:20|3256.78|3248.08|3255.78|3247.08|3256.79|3248.09|3255.78|3247.08|14
1641985830000|2022-01-12 11:10:30|3255.94|3247.24|3256.42|3247.72|3256.51|3247.81|3255.63|3246.93|23
1641985840000|2022-01-12 11:10:40|3255.41|3246.71|3254.84|3246.14|3255.41|3246.71|3254.74|3246.04|23
1641985850000|2022-01-12 11:10:50|3254.75|3246.05|3254.61|3245.91|3256.22|3247.52|3253.56|3244.86|29
1641985860000|2022-01-12 11:11:00|3254.41|3245.71|3253.44|3244.74|3254.58|3245.88|3253.44|3244.74|32
1641985870000|2022-01-12 11:11:10|3253.55|3244.85|3252.03|3243.33|3253.62|3244.92|3251.92|3243.22|38
1641985880000|2022-01-12 11:11:20|3252.09|3243.39|3252.99|3244.29|3253.14|3244.44|3252.06|3243.36|33
1641985890000|2022-01-12 11:11:30|3253.02|3244.32|3252.91|3244.21|3253.48|3244.78|3252.72|3244.02|39
1641985900000|2022-01-12 11:11:40|3252.99|3244.29|3252.63|3243.93|3253.03|3244.33|3252.53|3243.83|30
1641985910000|2022-01-12 11:11:50|3252.58|3243.88|3252.36|3243.66|3252.72|3244.02|3252.13|3243.43|28
1641985920000|2022-01-12 11:12:00|3252.33|3243.63|3252.37|3243.67|3252.47|3243.77|3252.31|3243.61|26
1641985930000|2022-01-12 11:12:10|3252.38|3243.68|3251.71|3243.01|3252.46|3243.76|3251.71|3243.01|26
1641985940000|2022-01-12 11:12:20|3251.97|3243.27|3250.94|3242.24|3251.97|3243.27|3250.94|3242.24|34
1641985950000|2022-01-12 11:12:30|3251.01|3242.31|3250.25|3241.55|3251.01|3242.31|3249.73|3241.03|28
1641985960000|2022-01-12 11:12:40|3250.17|3241.47|3250.56|3241.86|3250.63|3241.93|3249.97|3241.27|28
1641985970000|2022-01-12 11:12:50|3250.73|3242.03|3251.18|3242.48|3251.19|3242.49|3250.73|3242.03|29
1641985980000|2022-01-12 11:13:00|3251.22|3242.52|3251.58|3242.88|3251.73|3243.03|3250.86|3242.16|31
1641985990000|2022-01-12 11:13:10|3251.69|3242.99|3252.14|3243.44|3252.59|3243.89|3251.62|3242.92|32
1641986000000|2022-01-12 11:13:20|3252.18|3243.48|3252.1|3243.4|3252.29|3243.59|3252.09|3243.39|26
1641986010000|2022-01-12 11:13:30|3252.11|3243.41|3252.3|3243.6|3252.86|3244.16|3252.11|3243.41|25
1641986020000|2022-01-12 11:13:40|3252.37|3243.67|3252.57|3243.87|3252.93|3244.23|3252.36|3243.66|30
1641986030000|2022-01-12 11:13:50|3252.63|3243.93|3252.6|3243.9|3252.63|3243.93|3252.48|3243.78|22
1641986040000|2022-01-12 11:14:00|3252.61|3243.91|3252.75|3244.05|3252.75|3244.05|3252.43|3243.73|25
1641986050000|2022-01-12 11:14:10|3252.73|3244.03|3253.59|3244.89|3253.66|3244.96|3252.55|3243.85|20
1641986060000|2022-01-12 11:14:20|3253.67|3244.97|3253.1|3244.4|3253.67|3244.97|3253.1|3244.4|26
1641986070000|2022-01-12 11:14:30|3253.13|3244.43|3253.05|3244.35|3253.39|3244.69|3253.05|3244.35|29
1641986080000|2022-01-12 11:14:40|3253.21|3244.51|3253.6|3244.9|3253.71|3245.01|3252.94|3244.24|28
1641986090000|2022-01-12 11:14:50|3253.71|3245.01|3255.58|3246.88|3255.77|3247.07|3253.71|3245.01|31
1641986100000|2022-01-12 11:15:00|3255.62|3246.92|3254.1|3245.4|3255.62|3246.92|3253.95|3245.25|31
1641986110000|2022-01-12 11:15:10|3254.11|3245.41|3253.8|3245.1|3254.21|3245.51|3253.78|3245.08|16
1641986120000|2022-01-12 11:15:20|3253.75|3245.05|3256.65|3247.95|3256.65|3247.95|3253.74|3245.04|31
1641986130000|2022-01-12 11:15:30|3256.66|3247.96|3257.39|3248.69|3257.44|3248.74|3256.66|3247.96|26
1641986140000|2022-01-12 11:15:40|3257.31|3248.61|3257.76|3249.06|3257.78|3249.08|3257.14|3248.44|22
1641986150000|2022-01-12 11:15:50|3257.72|3249.02|3258.29|3249.59|3258.47|3249.77|3257.55|3248.85|20
1641986160000|2022-01-12 11:16:00|3258.13|3249.43|3259.23|3250.53|3259.23|3250.53|3258.13|3249.43|18
1641986170000|2022-01-12 11:16:10|3259.29|3250.59|3262.2|3253.5|3262.27|3253.57|3258.91|3250.21|29
1641986180000|2022-01-12 11:16:20|3262.05|3253.35|3261.38|3252.68|3263.05|3254.35|3261.34|3252.64|39
1641986190000|2022-01-12 11:16:30|3261.5|3252.8|3261.77|3253.07|3261.77|3253.07|3261.3|3252.6|29
1641986200000|2022-01-12 11:16:40|3261.64|3252.94|3261.87|3253.17|3262.14|3253.44|3261.26|3252.56|33
1641986210000|2022-01-12 11:16:50|3261.77|3253.07|3262.12|3253.42|3262.65|3253.95|3261.76|3253.06|36
1641986220000|2022-01-12 11:17:00|3262.18|3253.48|3261.34|3252.64|3262.57|3253.87|3261.28|3252.58|36
1641986230000|2022-01-12 11:17:10|3261.26|3252.56|3261.22|3252.52|3261.47|3252.77|3261.16|3252.46|37
1641986240000|2022-01-12 11:17:20|3261.23|3252.53|3260.47|3251.77|3261.33|3252.63|3260.47|3251.77|27
1641986250000|2022-01-12 11:17:30|3260.58|3251.88|3260.67|3251.97|3260.77|3252.07|3260.54|3251.84|34
1641986260000|2022-01-12 11:17:40|3260.68|3251.98|3261.05|3252.35|3261.23|3252.53|3260.62|3251.92|23
1641986270000|2022-01-12 11:17:50|3261.14|3252.44|3261.05|3252.35|3261.24|3252.54|3260.98|3252.28|24
1641986280000|2022-01-12 11:18:00|3261.06|3252.36|3261.29|3252.59|3261.29|3252.59|3260.97|3252.27|29
1641986290000|2022-01-12 11:18:10|3261.21|3252.51|3261.15|3252.45|3261.22|3252.52|3261.1|3252.4|30
1641986300000|2022-01-12 11:18:20|3261.17|3252.47|3260.42|3251.72|3261.28|3252.58|3260.42|3251.72|23
1641986310000|2022-01-12 11:18:30|3260.52|3251.82|3259.5|3250.8|3260.52|3251.82|3259.5|3250.8|24
1641986320000|2022-01-12 11:18:40|3259.69|3250.99|3260.03|3251.33|3260.12|3251.42|3259.56|3250.86|21
1641986330000|2022-01-12 11:18:50|3260.12|3251.42|3259.82|3251.12|3260.24|3251.54|3259.82|3251.12|34
1641986340000|2022-01-12 11:19:00|3259.84|3251.14|3258.65|3249.95|3259.85|3251.15|3258.65|3249.95|31
1641986350000|2022-01-12 11:19:10|3258.25|3249.55|3256.68|3247.98|3258.25|3249.55|3256.64|3247.94|35
1641986360000|2022-01-12 11:19:20|3256.74|3248.04|3257.24|3248.54|3257.68|3248.98|3256.74|3248.04|33
1641986370000|2022-01-12 11:19:30|3257.77|3249.07|3258.12|3249.42|3260.48|3251.78|3257.77|3249.07|38
1641986380000|2022-01-12 11:19:40|3258.09|3249.39|3258.15|3249.45|3258.36|3249.66|3257.93|3249.23|32
1641986390000|2022-01-12 11:19:50|3258.11|3249.41|3258.34|3249.64|3258.43|3249.73|3258.11|3249.41|24
1641986400000|2022-01-12 11:20:00|3258.35|3249.65|3258.4|3249.7|3258.46|3249.76|3258.33|3249.63|30
1641986410000|2022-01-12 11:20:10|3258.43|3249.73|3257.9|3249.2|3258.43|3249.73|3257.81|3249.11|28
1641986420000|2022-01-12 11:20:20|3257.91|3249.21|3258.14|3249.44|3258.14|3249.44|3257.88|3249.18|24
1641986430000|2022-01-12 11:20:30|3258.13|3249.43|3257.15|3248.45|3258.14|3249.44|3256.99|3248.29|27
1641986440000|2022-01-12 11:20:40|3257.16|3248.46|3257.08|3248.38|3257.16|3248.46|3256.9|3248.2|27
1641986450000|2022-01-12 11:20:50|3257.1|3248.4|3255.97|3247.27|3257.17|3248.47|3255.5|3246.8|33
1641986460000|2022-01-12 11:21:00|3256.08|3247.38|3255.11|3246.41|3256.16|3247.46|3255.11|3246.41|31
1641986470000|2022-01-12 11:21:10|3255.18|3246.48|3255.64|3246.94|3255.64|3246.94|3254.4|3245.7|37
1641986480000|2022-01-12 11:21:20|3255.68|3246.98|3256.25|3247.55|3256.78|3248.08|3255.48|3246.78|36
1641986490000|2022-01-12 11:21:30|3256.32|3247.62|3255.82|3247.12|3256.32|3247.62|3255.75|3247.05|33
1641986500000|2022-01-12 11:21:40|3255.86|3247.16|3255.59|3246.89|3255.98|3247.28|3255.3|3246.6|33
1641986510000|2022-01-12 11:21:50|3255.58|3246.88|3256.11|3247.41|3256.52|3247.82|3255.53|3246.83|33
1641986520000|2022-01-12 11:22:00|3256.08|3247.38|3255.98|3247.28|3256.63|3247.93|3255.93|3247.23|35
1641986530000|2022-01-12 11:22:10|3256.07|3247.37|3256.4|3247.7|3256.51|3247.81|3256.07|3247.37|35
1641986540000|2022-01-12 11:22:20|3256.37|3247.67|3255.95|3247.25|3256.49|3247.79|3255.95|3247.25|32
1641986550000|2022-01-12 11:22:30|3255.93|3247.23|3255.87|3247.17|3255.94|3247.24|3255.84|3247.14|10
1641986560000|2022-01-12 11:22:40|3255.94|3247.24|3255.77|3247.07|3256.02|3247.32|3255.72|3247.02|16
1641986570000|2022-01-12 11:22:50|3255.89|3247.19|3255.95|3247.25|3256.07|3247.37|3255.85|3247.15|27
1641986580000|2022-01-12 11:23:00|3255.89|3247.19|3256.89|3248.19|3257.03|3248.33|3255.88|3247.18|25
1641986590000|2022-01-12 11:23:10|3256.92|3248.22|3257.12|3248.42|3257.12|3248.42|3256.7|3248|26
1641986600000|2022-01-12 11:23:20|3257.17|3248.47|3258.05|3249.35|3258.09|3249.39|3257.04|3248.34|23
1641986610000|2022-01-12 11:23:30|3258.11|3249.41|3257.88|3249.18|3258.22|3249.52|3256.89|3248.19|38
1641986620000|2022-01-12 11:23:40|3257.67|3248.97|3257.8|3249.1|3257.94|3249.24|3257.52|3248.82|33
1641986630000|2022-01-12 11:23:50|3257.58|3248.88|3257.48|3248.78|3257.85|3249.15|3257.44|3248.74|22
1641986640000|2022-01-12 11:24:00|3257.53|3248.83|3258.28|3249.58|3258.32|3249.62|3257.53|3248.83|23
1641986650000|2022-01-12 11:24:10|3258.23|3249.53|3258.17|3249.47|3258.23|3249.53|3258.1|3249.4|23
1641986660000|2022-01-12 11:24:20|3258.18|3249.48|3258.47|3249.77|3258.5|3249.8|3258.11|3249.41|14
1641986670000|2022-01-12 11:24:30|3258.45|3249.75|3258.48|3249.78|3258.53|3249.83|3258.4|3249.7|18
1641986680000|2022-01-12 11:24:40|3258.45|3249.75|3259.34|3250.64|3259.34|3250.64|3258.41|3249.71|19
1641986690000|2022-01-12 11:24:50|3259.4|3250.7|3260.75|3252.05|3261.18|3252.48|3259.4|3250.7|22
1641986700000|2022-01-12 11:25:00|3260.76|3252.06|3259.85|3251.15|3261.27|3252.57|3259.85|3251.15|34
1641986710000|2022-01-12 11:25:10|3259.87|3251.17|3259.03|3250.33|3259.95|3251.25|3258.2|3249.5|33
1641986720000|2022-01-12 11:25:20|3259.22|3250.52|3259.91|3251.21|3260.36|3251.66|3258.8|3250.1|38
1641986730000|2022-01-12 11:25:30|3259.9|3251.2|3260.15|3251.45|3260.16|3251.46|3259.86|3251.16|26
1641986740000|2022-01-12 11:25:40|3260.14|3251.44|3259.02|3250.32|3260.14|3251.44|3258.77|3250.07|30
1641986750000|2022-01-12 11:25:50|3258.95|3250.25|3258.28|3249.58|3259.17|3250.47|3258.16|3249.46|36
1641986760000|2022-01-12 11:26:00|3258.29|3249.59|3257.65|3248.95|3258.67|3249.97|3257.48|3248.78|30
1641986770000|2022-01-12 11:26:10|3258.07|3249.37|3258.55|3249.85|3258.79|3250.09|3257.94|3249.24|32
1641986780000|2022-01-12 11:26:20|3258.51|3249.81|3259.4|3250.7|3259.66|3250.96|3258.51|3249.81|34
1641986790000|2022-01-12 11:26:30|3259.26|3250.56|3258.46|3249.76|3259.4|3250.7|3258.43|3249.73|33
1641986800000|2022-01-12 11:26:40|3258.66|3249.96|3258.58|3249.88|3258.81|3250.11|3258.5|3249.8|22
1641986810000|2022-01-12 11:26:50|3258.71|3250.01|3258.11|3249.41|3258.8|3250.1|3257.94|3249.24|24
1641986820000|2022-01-12 11:27:00|3257.95|3249.25|3258|3249.3|3258.11|3249.41|3257.89|3249.19|18
1641986830000|2022-01-12 11:27:10|3258.03|3249.33|3257.23|3248.53|3258.03|3249.33|3257.2|3248.5|32
1641986840000|2022-01-12 11:27:20|3257.35|3248.65|3256.74|3248.04|3257.35|3248.65|3256.74|3248.04|29
1641986850000|2022-01-12 11:27:30|3256.76|3248.06|3256.82|3248.12|3257.02|3248.32|3256.35|3247.65|29
1641986860000|2022-01-12 11:27:40|3256.83|3248.13|3256.39|3247.69|3256.92|3248.22|3256.39|3247.69|20
1641986870000|2022-01-12 11:27:50|3256.45|3247.75|3256.35|3247.65|3256.47|3247.77|3256.32|3247.62|17
1641986880000|2022-01-12 11:28:00|3256.43|3247.73|3256.78|3248.08|3256.93|3248.23|3256.2|3247.5|28
1641986890000|2022-01-12 11:28:10|3256.76|3248.06|3256.86|3248.16|3256.94|3248.24|3256.58|3247.88|24
1641986900000|2022-01-12 11:28:20|3256.42|3247.72|3255.31|3246.61|3256.7|3248|3255.31|3246.61|21
1641986910000|2022-01-12 11:28:30|3255.03|3246.33|3255.83|3247.13|3256.04|3247.34|3254.97|3246.27|33
1641986920000|2022-01-12 11:28:40|3255.7|3247|3256.45|3247.75|3256.99|3248.29|3255.7|3247|33
1641986930000|2022-01-12 11:28:50|3256.72|3248.02|3256.52|3247.82|3257.13|3248.43|3256.5|3247.8|34
1641986940000|2022-01-12 11:29:00|3256.32|3247.62|3256.22|3247.52|3256.41|3247.71|3256.09|3247.39|26
1641986950000|2022-01-12 11:29:10|3256.23|3247.53|3256.14|3247.44|3256.32|3247.62|3256.03|3247.33|27
1641986960000|2022-01-12 11:29:20|3256.08|3247.38|3256.1|3247.4|3256.14|3247.44|3256.05|3247.35|10
1641986970000|2022-01-12 11:29:30|3256.11|3247.41|3256.05|3247.35|3256.3|3247.6|3256.03|3247.33|20
1641986980000|2022-01-12 11:29:40|3256.04|3247.34|3255.6|3246.9|3256.17|3247.47|3255.58|3246.88|30
1641986990000|2022-01-12 11:29:50|3255.62|3246.92|3256.07|3247.37|3256.14|3247.44|3255.6|3246.9|36
1641987000000|2022-01-12 11:30:00|3256.04|3247.34|3255.92|3247.22|3256.08|3247.38|3255.7|3247|32
1641987010000|2022-01-12 11:30:10|3256.02|3247.32|3255.12|3246.42|3256.09|3247.39|3255.07|3246.37|31
1641987020000|2022-01-12 11:30:20|3255.05|3246.35|3255.18|3246.48|3255.4|3246.7|3255.05|3246.35|17
1641987030000|2022-01-12 11:30:30|3255.17|3246.47|3255.4|3246.7|3255.42|3246.72|3254.8|3246.1|23
1641987040000|2022-01-12 11:30:40|3255.42|3246.72|3255.42|3246.72|3255.43|3246.73|3254.99|3246.29|28
1641987050000|2022-01-12 11:30:50|3255.4|3246.7|3255.34|3246.64|3255.71|3247.01|3255.26|3246.56|24
1641987060000|2022-01-12 11:31:00|3255.29|3246.59|3256.59|3247.89|3257.1|3248.4|3255.29|3246.59|32
1641987070000|2022-01-12 11:31:10|3256.54|3247.84|3255.45|3246.75|3256.54|3247.84|3255.45|3246.75|23
1641987080000|2022-01-12 11:31:20|3255.5|3246.8|3255.52|3246.82|3255.76|3247.06|3255.5|3246.8|30
1641987090000|2022-01-12 11:31:30|3255.47|3246.77|3255.45|3246.75|3255.47|3246.77|3255.23|3246.53|14
1641987100000|2022-01-12 11:31:40|3255.47|3246.77|3254.83|3246.13|3255.47|3246.77|3254.56|3245.86|26
1641987110000|2022-01-12 11:31:50|3254.72|3246.02|3254.98|3246.28|3255.28|3246.58|3254.71|3246.01|28
1641987120000|2022-01-12 11:32:00|3255.04|3246.34|3254.7|3246|3255.09|3246.39|3254.49|3245.79|25
1641987130000|2022-01-12 11:32:10|3254.6|3245.9|3254.45|3245.75|3254.6|3245.9|3253.54|3244.84|27
1641987140000|2022-01-12 11:32:20|3254.47|3245.77|3253.47|3244.77|3254.48|3245.78|3253.21|3244.51|32
1641987150000|2022-01-12 11:32:30|3253.37|3244.67|3253.79|3245.09|3254.25|3245.55|3253.16|3244.46|35
1641987160000|2022-01-12 11:32:40|3253.5|3244.8|3253.45|3244.75|3253.81|3245.11|3253.01|3244.31|33
1641987170000|2022-01-12 11:32:50|3253.46|3244.76|3253.15|3244.45|3253.58|3244.88|3253.11|3244.41|17
1641987180000|2022-01-12 11:33:00|3253.13|3244.43|3254.62|3245.92|3254.65|3245.95|3252.89|3244.19|34
1641987190000|2022-01-12 11:33:10|3254.46|3245.76|3254.44|3245.74|3254.63|3245.93|3254.23|3245.53|34
1641987200000|2022-01-12 11:33:20|3254.48|3245.78|3255.05|3246.35|3255.48|3246.78|3254.37|3245.67|36
1641987210000|2022-01-12 11:33:30|3255.08|3246.38|3254.98|3246.28|3255.17|3246.47|3254.92|3246.22|26
1641987220000|2022-01-12 11:33:40|3254.99|3246.29|3255.03|3246.33|3255.13|3246.43|3254.9|3246.2|15
1641987230000|2022-01-12 11:33:50|3255.05|3246.35|3255.34|3246.64|3255.4|3246.7|3254.98|3246.28|21
1641987240000|2022-01-12 11:34:00|3255.28|3246.58|3255.58|3246.88|3255.77|3247.07|3255.23|3246.53|32
1641987250000|2022-01-12 11:34:10|3255.59|3246.89|3256.95|3248.25|3256.95|3248.25|3255.52|3246.82|26
1641987260000|2022-01-12 11:34:20|3256.97|3248.27|3257.04|3248.34|3257.43|3248.73|3256.29|3247.59|26
1641987270000|2022-01-12 11:34:30|3257.43|3248.73|3256.67|3247.97|3257.44|3248.74|3256.48|3247.78|28
1641987280000|2022-01-12 11:34:40|3256.47|3247.77|3256.55|3247.85|3257.05|3248.35|3256.17|3247.47|35
1641987290000|2022-01-12 11:34:50|3256.38|3247.68|3256.91|3248.21|3256.98|3248.28|3256.3|3247.6|31
1641987300000|2022-01-12 11:35:00|3256.69|3247.99|3258.15|3249.45|3258.15|3249.45|3256.47|3247.77|28
1641987310000|2022-01-12 11:35:10|3257.82|3249.12|3259.22|3250.52|3259.26|3250.56|3257.31|3248.61|37
1641987320000|2022-01-12 11:35:20|3259.12|3250.42|3259.92|3251.22|3259.96|3251.26|3259.05|3250.35|32
1641987330000|2022-01-12 11:35:30|3259.63|3250.93|3259.31|3250.61|3259.93|3251.23|3259.31|3250.61|34
1641987340000|2022-01-12 11:35:40|3258.96|3250.26|3258.94|3250.24|3259.13|3250.43|3258.75|3250.05|21
1641987350000|2022-01-12 11:35:50|3258.93|3250.23|3258.91|3250.21|3258.94|3250.24|3258.83|3250.13|14
1641987360000|2022-01-12 11:36:00|3258.85|3250.15|3258.74|3250.04|3259.13|3250.43|3258.62|3249.92|18
1641987370000|2022-01-12 11:36:10|3258.77|3250.07|3258.61|3249.91|3258.91|3250.21|3258.34|3249.64|24
1641987380000|2022-01-12 11:36:20|3258.62|3249.92|3258.86|3250.16|3258.94|3250.24|3258.62|3249.92|16
1641987390000|2022-01-12 11:36:30|3258.91|3250.21|3258.83|3250.13|3258.91|3250.21|3258.46|3249.76|26
1641987400000|2022-01-12 11:36:40|3258.8|3250.1|3258.69|3249.99|3258.83|3250.13|3258.55|3249.85|26
1641987410000|2022-01-12 11:36:50|3258.59|3249.89|3258.64|3249.94|3258.77|3250.07|3258.44|3249.74|26
1641987420000|2022-01-12 11:37:00|3258.57|3249.87|3258.56|3249.86|3258.75|3250.05|3258.56|3249.86|14
1641987430000|2022-01-12 11:37:10|3258.55|3249.85|3257.21|3248.51|3258.55|3249.85|3257.07|3248.37|39
1641987440000|2022-01-12 11:37:20|3256.99|3248.29|3257.1|3248.4|3257.28|3248.58|3256.9|3248.2|20
1641987450000|2022-01-12 11:37:30|3257.38|3248.68|3255.08|3246.38|3257.38|3248.68|3254.96|3246.26|37
1641987460000|2022-01-12 11:37:40|3255.12|3246.42|3254.97|3246.27|3255.13|3246.43|3254.94|3246.24|20
1641987470000|2022-01-12 11:37:50|3254.91|3246.21|3254.88|3246.18|3254.91|3246.21|3254.75|3246.05|19
1641987480000|2022-01-12 11:38:00|3254.79|3246.09|3254.73|3246.03|3255|3246.3|3254.73|3246.03|23
1641987490000|2022-01-12 11:38:10|3254.72|3246.02|3253.13|3244.43|3255.05|3246.35|3253.13|3244.43|24
1641987500000|2022-01-12 11:38:20|3252.66|3243.96|3251.29|3242.59|3252.69|3243.99|3250.89|3242.19|35
1641987510000|2022-01-12 11:38:30|3251.27|3242.57|3250.53|3241.83|3251.3|3242.6|3250.07|3241.37|35
1641987520000|2022-01-12 11:38:40|3250.56|3241.86|3250.86|3242.16|3250.86|3242.16|3249.78|3241.08|37
1641987530000|2022-01-12 11:38:50|3250.84|3242.14|3249.8|3241.1|3250.9|3242.2|3249.8|3241.1|32
1641987540000|2022-01-12 11:39:00|3249.7|3241|3248.2|3239.5|3249.7|3241|3247.82|3239.12|38
1641987550000|2022-01-12 11:39:10|3248.08|3239.38|3248.29|3239.59|3248.3|3239.6|3247.7|3239|27
1641987560000|2022-01-12 11:39:20|3248.16|3239.46|3246.72|3238.02|3248.25|3239.55|3246.72|3238.02|34
1641987570000|2022-01-12 11:39:30|3246.71|3238.01|3246.85|3238.15|3246.91|3238.21|3246.09|3237.39|33
1641987580000|2022-01-12 11:39:40|3246.83|3238.13|3247.45|3238.75|3247.45|3238.75|3246.83|3238.13|29
1641987590000|2022-01-12 11:39:50|3247.39|3238.69|3263.25|3254.55|3264.3|3255.6|3247.39|3238.69|37
1641987600000|2022-01-12 11:40:00|3268.37|3259.67|3279.11|3270.41|3279.62|3270.92|3265.4|3256.7|36
1641987610000|2022-01-12 11:40:10|3283.41|3274.71|3286.43|3277.73|3290.21|3281.51|3283.21|3274.51|40
1641987620000|2022-01-12 11:40:20|3286.57|3277.87|3291.09|3282.39|3292.64|3283.94|3286.57|3277.87|40
1641987630000|2022-01-12 11:40:30|3290.12|3281.42|3282.8|3274.1|3291.24|3282.54|3282.2|3273.5|40
1641987640000|2022-01-12 11:40:40|3282.77|3274.07|3287.55|3278.85|3289.51|3280.81|3282.69|3273.99|39
1641987650000|2022-01-12 11:40:50|3288.04|3279.34|3286.68|3277.98|3289.31|3280.61|3286.25|3277.55|40
1641987660000|2022-01-12 11:41:00|3286.57|3277.87|3293.63|3284.93|3293.63|3284.93|3286.57|3277.87|39
1641987670000|2022-01-12 11:41:10|3293.67|3284.97|3295.43|3286.73|3298.79|3290.09|3293.67|3284.97|40
1641987680000|2022-01-12 11:41:20|3294.95|3286.25|3298.53|3289.83|3298.94|3290.24|3293.13|3284.43|40
1641987690000|2022-01-12 11:41:30|3298.1|3289.4|3298.1|3289.4|3298.26|3289.56|3295.09|3286.39|40
1641987700000|2022-01-12 11:41:40|3298.04|3289.34|3294.17|3285.47|3298.04|3289.34|3293.75|3285.05|39
1641987710000|2022-01-12 11:41:50|3294.1|3285.4|3292.7|3284|3294.1|3285.4|3292.51|3283.81|38
1641987720000|2022-01-12 11:42:00|3292.82|3284.12|3293.57|3284.87|3297.49|3288.79|3292.55|3283.85|40
1641987730000|2022-01-12 11:42:10|3293.65|3284.95|3295|3286.3|3296.49|3287.79|3293.12|3284.42|38
1641987740000|2022-01-12 11:42:20|3294.1|3285.4|3293.87|3285.17|3295.73|3287.03|3293.87|3285.17|40
1641987750000|2022-01-12 11:42:30|3292.42|3283.72|3288.44|3279.74|3293.22|3284.52|3288.05|3279.35|39
1641987760000|2022-01-12 11:42:40|3289.41|3280.71|3286.72|3278.02|3290.98|3282.28|3285.75|3277.05|39
1641987770000|2022-01-12 11:42:50|3286.4|3277.7|3288.9|3280.2|3289.07|3280.37|3286.03|3277.33|40
1641987780000|2022-01-12 11:43:00|3288.5|3279.8|3286.88|3278.18|3288.5|3279.8|3285.74|3277.04|40
1641987790000|2022-01-12 11:43:10|3286.22|3277.52|3285.22|3276.52|3286.48|3277.78|3284.74|3276.04|39
1641987800000|2022-01-12 11:43:20|3284.8|3276.1|3284.68|3275.98|3286.65|3277.95|3284.68|3275.98|38
1641987810000|2022-01-12 11:43:30|3284.41|3275.71|3287.26|3278.56|3288.52|3279.82|3283.85|3275.15|40
1641987820000|2022-01-12 11:43:40|3287.14|3278.44|3284.58|3275.88|3287.29|3278.59|3284.1|3275.4|38
1641987830000|2022-01-12 11:43:50|3284.45|3275.75|3284.11|3275.41|3284.86|3276.16|3283.84|3275.14|37
1641987840000|2022-01-12 11:44:00|3284.08|3275.38|3281.97|3273.27|3284.89|3276.19|3281.28|3272.58|37
1641987850000|2022-01-12 11:44:10|3281.96|3273.26|3282.39|3273.69|3283.66|3274.96|3281.04|3272.34|38
1641987860000|2022-01-12 11:44:20|3282.32|3273.62|3281.45|3272.75|3283.15|3274.45|3279.96|3271.26|40
1641987870000|2022-01-12 11:44:30|3281.85|3273.15|3279.06|3270.36|3281.93|3273.23|3278.19|3269.49|36
1641987880000|2022-01-12 11:44:40|3279.01|3270.31|3278.71|3270.01|3280.24|3271.54|3278.25|3269.55|40
1641987890000|2022-01-12 11:44:50|3278.68|3269.98|3280.06|3271.36|3280.06|3271.36|3277.55|3268.85|38
1641987900000|2022-01-12 11:45:00|3280.19|3271.49|3280.36|3271.66|3280.36|3271.66|3276.89|3268.19|40
1641987910000|2022-01-12 11:45:10|3280.47|3271.77|3281.98|3273.28|3282.01|3273.31|3279.53|3270.83|39
1641987920000|2022-01-12 11:45:20|3281.73|3273.03|3284.7|3276|3285.05|3276.35|3281.1|3272.4|39
1641987930000|2022-01-12 11:45:30|3284.38|3275.68|3282.86|3274.16|3284.49|3275.79|3282.86|3274.16|38
1641987940000|2022-01-12 11:45:40|3282.72|3274.02|3283.21|3274.51|3284.31|3275.61|3282.17|3273.47|40
1641987950000|2022-01-12 11:45:50|3283.31|3274.61|3280.96|3272.26|3283.63|3274.93|3280.76|3272.06|39
1641987960000|2022-01-12 11:46:00|3280.74|3272.04|3283.13|3274.43|3283.13|3274.43|3279.91|3271.21|40
1641987970000|2022-01-12 11:46:10|3282.62|3273.92|3282.3|3273.6|3282.62|3273.92|3281.04|3272.34|38
1641987980000|2022-01-12 11:46:20|3281.9|3273.2|3280.98|3272.28|3282.46|3273.76|3279.86|3271.16|35
1641987990000|2022-01-12 11:46:30|3280.91|3272.21|3280.18|3271.48|3281.21|3272.51|3279.54|3270.84|35
1641988000000|2022-01-12 11:46:40|3280.7|3272|3282.83|3274.13|3282.83|3274.13|3280.46|3271.76|40
1641988010000|2022-01-12 11:46:50|3283.13|3274.43|3285.14|3276.44|3285.25|3276.55|3283.06|3274.36|39
1641988020000|2022-01-12 11:47:00|3285.68|3276.98|3283.62|3274.92|3285.68|3276.98|3283.08|3274.38|39
1641988030000|2022-01-12 11:47:10|3283.66|3274.96|3285.42|3276.72|3285.54|3276.84|3283.32|3274.62|38
1641988040000|2022-01-12 11:47:20|3285.25|3276.55|3284.7|3276|3285.62|3276.92|3284.13|3275.43|38
1641988050000|2022-01-12 11:47:30|3284.71|3276.01|3284.28|3275.58|3284.71|3276.01|3284.04|3275.34|37
1641988060000|2022-01-12 11:47:40|3284.32|3275.62|3286.41|3277.71|3286.41|3277.71|3283.64|3274.94|40
1641988070000|2022-01-12 11:47:50|3286.44|3277.74|3288.24|3279.54|3288.33|3279.63|3285.85|3277.15|39
1641988080000|2022-01-12 11:48:00|3288.2|3279.5|3289.66|3280.96|3289.98|3281.28|3287.82|3279.12|40
1641988090000|2022-01-12 11:48:10|3289.55|3280.85|3291.94|3283.24|3291.94|3283.24|3289.55|3280.85|39
1641988100000|2022-01-12 11:48:20|3291.51|3282.81|3290.56|3281.86|3292.09|3283.39|3290.53|3281.83|39
1641988110000|2022-01-12 11:48:30|3289.94|3281.24|3287.4|3278.7|3290.61|3281.91|3286.77|3278.07|40
1641988120000|2022-01-12 11:48:40|3287.35|3278.65|3287.25|3278.55|3287.71|3279.01|3286.26|3277.56|40
1641988130000|2022-01-12 11:48:50|3287.62|3278.92|3287.03|3278.33|3287.62|3278.92|3286.57|3277.87|36
1641988140000|2022-01-12 11:49:00|3287.02|3278.32|3286.55|3277.85|3287.09|3278.39|3284.33|3275.63|39
1641988150000|2022-01-12 11:49:10|3286.98|3278.28|3285.82|3277.12|3287.18|3278.48|3285.72|3277.02|34
1641988160000|2022-01-12 11:49:20|3285.83|3277.13|3285.82|3277.12|3286.71|3278.01|3285.52|3276.82|37
1641988170000|2022-01-12 11:49:30|3285.59|3276.89|3286.68|3277.98|3286.76|3278.06|3285.18|3276.48|38
1641988180000|2022-01-12 11:49:40|3286.39|3277.69|3289.16|3280.46|3291.34|3282.64|3286.39|3277.69|40
1641988190000|2022-01-12 11:49:50|3288.14|3279.44|3286.67|3277.97|3288.43|3279.73|3286.61|3277.91|38
1641988200000|2022-01-12 11:50:00|3286.97|3278.27|3285.93|3277.23|3287.15|3278.45|3285.31|3276.61|38
1641988210000|2022-01-12 11:50:10|3285.88|3277.18|3283.13|3274.43|3286.52|3277.82|3282.22|3273.52|40
1641988220000|2022-01-12 11:50:20|3282.17|3273.47|3280.15|3271.45|3282.69|3273.99|3279.71|3271.01|40
1641988230000|2022-01-12 11:50:30|3280.13|3271.43|3281.24|3272.54|3284.2|3275.5|3280.13|3271.43|40
1641988240000|2022-01-12 11:50:40|3281.1|3272.4|3279.18|3270.48|3281.27|3272.57|3279.18|3270.48|34
1641988250000|2022-01-12 11:50:50|3279.45|3270.75|3277.73|3269.03|3279.5|3270.8|3277.52|3268.82|40
1641988260000|2022-01-12 11:51:00|3277.98|3269.28|3277.4|3268.7|3278.4|3269.7|3275.71|3267.01|37
1641988270000|2022-01-12 11:51:10|3277.36|3268.66|3278.92|3270.22|3278.92|3270.22|3276.69|3267.99|37
1641988280000|2022-01-12 11:51:20|3279.1|3270.4|3277.74|3269.04|3279.58|3270.88|3277.57|3268.87|39
1641988290000|2022-01-12 11:51:30|3277.61|3268.91|3275.04|3266.34|3277.62|3268.92|3274.8|3266.1|38
1641988300000|2022-01-12 11:51:40|3274.85|3266.15|3277.78|3269.08|3277.94|3269.24|3274.85|3266.15|34
1641988310000|2022-01-12 11:51:50|3277.3|3268.6|3278.17|3269.47|3278.17|3269.47|3276.54|3267.84|36
1641988320000|2022-01-12 11:52:00|3278.23|3269.53|3276.58|3267.88|3278.62|3269.92|3276.06|3267.36|36
1641988330000|2022-01-12 11:52:10|3276.79|3268.09|3276.73|3268.03|3278.36|3269.66|3276.16|3267.46|37
1641988340000|2022-01-12 11:52:20|3276.49|3267.79|3275.73|3267.03|3277.54|3268.84|3275.37|3266.67|38
1641988350000|2022-01-12 11:52:30|3275.07|3266.37|3277.1|3268.4|3277.1|3268.4|3274.29|3265.59|39
1641988360000|2022-01-12 11:52:40|3277.17|3268.47|3278.51|3269.81|3278.54|3269.84|3277.07|3268.37|39
1641988370000|2022-01-12 11:52:50|3278.97|3270.27|3279.87|3271.17|3280.15|3271.45|3278.59|3269.89|36
1641988380000|2022-01-12 11:53:00|3279.85|3271.15|3280.26|3271.56|3280.66|3271.96|3279.56|3270.86|36
1641988390000|2022-01-12 11:53:10|3280.15|3271.45|3281.52|3272.82|3281.93|3273.23|3278.8|3270.1|37
1641988400000|2022-01-12 11:53:20|3281.72|3273.02|3281.3|3272.6|3281.72|3273.02|3280.28|3271.58|30
1641988410000|2022-01-12 11:53:30|3281.44|3272.74|3282.96|3274.26|3284.13|3275.43|3280.95|3272.25|26
1641988420000|2022-01-12 11:53:40|3283.06|3274.36|3282.59|3273.89|3284.1|3275.4|3282.58|3273.88|29
1641988430000|2022-01-12 11:53:50|3282.61|3273.91|3284.28|3275.58|3284.28|3275.58|3282.61|3273.91|29
1641988440000|2022-01-12 11:54:00|3284.18|3275.48|3283.81|3275.11|3284.24|3275.54|3283.45|3274.75|26
1641988450000|2022-01-12 11:54:10|3283.78|3275.08|3284.48|3275.78|3284.48|3275.78|3282.68|3273.98|34
1641988460000|2022-01-12 11:54:20|3284.51|3275.81|3283.39|3274.69|3284.51|3275.81|3283.28|3274.58|33
1641988470000|2022-01-12 11:54:30|3283.49|3274.79|3283.53|3274.83|3283.73|3275.03|3283.28|3274.58|33
1641988480000|2022-01-12 11:54:40|3283.55|3274.85|3283.88|3275.18|3284.64|3275.94|3283.22|3274.52|32
1641988490000|2022-01-12 11:54:50|3283.82|3275.12|3284.5|3275.8|3284.63|3275.93|3283.29|3274.59|32
1641988500000|2022-01-12 11:55:00|3284.78|3276.08|3284.36|3275.66|3284.78|3276.08|3283.36|3274.66|38
1641988510000|2022-01-12 11:55:10|3284.61|3275.91|3286.17|3277.47|3286.54|3277.84|3284.61|3275.91|36
1641988520000|2022-01-12 11:55:20|3286.18|3277.48|3285.92|3277.22|3287.3|3278.6|3285.82|3277.12|34
1641988530000|2022-01-12 11:55:30|3286.09|3277.39|3285.13|3276.43|3286.26|3277.56|3284.36|3275.66|31
1641988540000|2022-01-12 11:55:40|3285.2|3276.5|3283.24|3274.54|3285.2|3276.5|3283.24|3274.54|39
1641988550000|2022-01-12 11:55:50|3282.94|3274.24|3281.44|3272.74|3282.94|3274.24|3281.35|3272.65|37
1641988560000|2022-01-12 11:56:00|3281.67|3272.97|3281.27|3272.57|3281.73|3273.03|3280.81|3272.11|38
1641988570000|2022-01-12 11:56:10|3281.28|3272.58|3281.41|3272.71|3281.62|3272.92|3280.13|3271.43|32
1641988580000|2022-01-12 11:56:20|3281.3|3272.6|3279.85|3271.15|3281.33|3272.63|3279.51|3270.81|39
1641988590000|2022-01-12 11:56:30|3279.71|3271.01|3278.05|3269.35|3279.95|3271.25|3277.27|3268.57|37
1641988600000|2022-01-12 11:56:40|3278.04|3269.34|3278.25|3269.55|3279.05|3270.35|3277.94|3269.24|36
1641988610000|2022-01-12 11:56:50|3278.26|3269.56|3278.78|3270.08|3279.21|3270.51|3278.26|3269.56|29
1641988620000|2022-01-12 11:57:00|3278.69|3269.99|3278.03|3269.33|3278.76|3270.06|3277.95|3269.25|34
1641988630000|2022-01-12 11:57:10|3278.02|3269.32|3279.77|3271.07|3280.24|3271.54|3277.85|3269.15|36
1641988640000|2022-01-12 11:57:20|3279.83|3271.13|3279.8|3271.1|3280.42|3271.72|3279.8|3271.1|32
1641988650000|2022-01-12 11:57:30|3279.68|3270.98|3277.83|3269.13|3279.78|3271.08|3277.39|3268.69|37
1641988660000|2022-01-12 11:57:40|3277.8|3269.1|3276.67|3267.97|3277.9|3269.2|3276.45|3267.75|38
1641988670000|2022-01-12 11:57:50|3276.69|3267.99|3276.27|3267.57|3277.15|3268.45|3275.6|3266.9|38
1641988680000|2022-01-12 11:58:00|3276.18|3267.48|3277.38|3268.68|3277.42|3268.72|3276.03|3267.33|39
1641988690000|2022-01-12 11:58:10|3277.44|3268.74|3278.17|3269.47|3278.67|3269.97|3277.3|3268.6|33
1641988700000|2022-01-12 11:58:20|3277.98|3269.28|3276.99|3268.29|3278.07|3269.37|3276.94|3268.24|34
1641988710000|2022-01-12 11:58:30|3277.12|3268.42|3276.64|3267.94|3277.29|3268.59|3276.44|3267.74|31
1641988720000|2022-01-12 11:58:40|3276.62|3267.92|3276.14|3267.44|3276.64|3267.94|3275.97|3267.27|31
1641988730000|2022-01-12 11:58:50|3275.77|3267.07|3277.28|3268.58|3277.62|3268.92|3275.77|3267.07|36
1641988740000|2022-01-12 11:59:00|3277.26|3268.56|3275.76|3267.06|3277.32|3268.62|3275.63|3266.93|39
1641988750000|2022-01-12 11:59:10|3275.81|3267.11|3278.14|3269.44|3278.72|3270.02|3275.69|3266.99|37
1641988760000|2022-01-12 11:59:20|3278.86|3270.16|3276.95|3268.25|3279.66|3270.96|3276.8|3268.1|40
1641988770000|2022-01-12 11:59:30|3276.97|3268.27|3278.43|3269.73|3278.44|3269.74|3276.94|3268.24|38
1641988780000|2022-01-12 11:59:40|3278.45|3269.75|3278.25|3269.55|3278.73|3270.03|3277.89|3269.19|37
1641988790000|2022-01-12 11:59:50|3278.01|3269.31|3278.06|3269.36|3278.32|3269.62|3277.94|3269.24|30
1641988800000|2022-01-12 12:00:00|3278.07|3269.37|3276|3267.3|3278.21|3269.51|3276|3267.3|36
1641988810000|2022-01-12 12:00:10|3276.08|3267.38|3277.74|3269.04|3277.83|3269.13|3276.03|3267.33|38
1641988820000|2022-01-12 12:00:20|3277.75|3269.05|3275.84|3267.14|3277.88|3269.18|3275.84|3267.14|33
1641988830000|2022-01-12 12:00:30|3275.8|3267.1|3275.79|3267.09|3275.98|3267.28|3275.04|3266.34|37
1641988840000|2022-01-12 12:00:40|3275.85|3267.15|3276.43|3267.73|3277.51|3268.81|3275.83|3267.13|39
1641988850000|2022-01-12 12:00:50|3276.14|3267.44|3276.39|3267.69|3276.46|3267.76|3275.98|3267.28|38
1641988860000|2022-01-12 12:01:00|3276.37|3267.67|3278.57|3269.87|3278.57|3269.87|3275.67|3266.97|37
1641988870000|2022-01-12 12:01:10|3278.26|3269.56|3278.96|3270.26|3278.96|3270.26|3277.93|3269.23|39
1641988880000|2022-01-12 12:01:20|3279.31|3270.61|3280.27|3271.57|3280.5|3271.8|3278.92|3270.22|39
1641988890000|2022-01-12 12:01:30|3280.28|3271.58|3278.92|3270.22|3280.33|3271.63|3278.82|3270.12|34
1641988900000|2022-01-12 12:01:40|3278.75|3270.05|3278.28|3269.58|3278.99|3270.29|3277.33|3268.63|37
1641988910000|2022-01-12 12:01:50|3278.32|3269.62|3279.25|3270.55|3279.37|3270.67|3278.15|3269.45|37
1641988920000|2022-01-12 12:02:00|3279.31|3270.61|3279.35|3270.65|3280.31|3271.61|3279.14|3270.44|35
1641988930000|2022-01-12 12:02:10|3279.31|3270.61|3279.22|3270.52|3279.53|3270.83|3278.65|3269.95|36
1641988940000|2022-01-12 12:02:20|3279.27|3270.57|3279.65|3270.95|3279.79|3271.09|3278.66|3269.96|39
1641988950000|2022-01-12 12:02:30|3279.62|3270.92|3281.21|3272.51|3281.53|3272.83|3279.62|3270.92|40
1641988960000|2022-01-12 12:02:40|3281.23|3272.53|3282.13|3273.43|3282.19|3273.49|3281.23|3272.53|36
1641988970000|2022-01-12 12:02:50|3282.3|3273.6|3282.98|3274.28|3283.8|3275.1|3282.23|3273.53|39
1641988980000|2022-01-12 12:03:00|3282.73|3274.03|3281.61|3272.91|3282.84|3274.14|3281.48|3272.78|38
1641988990000|2022-01-12 12:03:10|3281.64|3272.94|3281.3|3272.6|3281.92|3273.22|3280.93|3272.23|35
1641989000000|2022-01-12 12:03:20|3281.16|3272.46|3280.3|3271.6|3281.22|3272.52|3280.15|3271.45|35
1641989010000|2022-01-12 12:03:30|3280.29|3271.59|3282.26|3273.56|3282.26|3273.56|3280.25|3271.55|34
1641989020000|2022-01-12 12:03:40|3282.36|3273.66|3282.9|3274.2|3282.95|3274.25|3282.34|3273.64|20
1641989030000|2022-01-12 12:03:50|3282.89|3274.19|3284.66|3275.96|3284.88|3276.18|3282.88|3274.18|28
1641989040000|2022-01-12 12:04:00|3284.64|3275.94|3284.57|3275.87|3284.75|3276.05|3284.15|3275.45|34
1641989050000|2022-01-12 12:04:10|3284.85|3276.15|3285.95|3277.25|3286.05|3277.35|3284.43|3275.73|34
1641989060000|2022-01-12 12:04:20|3285.94|3277.24|3285.27|3276.57|3286.18|3277.48|3285.11|3276.41|32
1641989070000|2022-01-12 12:04:30|3285.3|3276.6|3287.07|3278.37|3287.1|3278.4|3285.28|3276.58|29
1641989080000|2022-01-12 12:04:40|3287.13|3278.43|3287.2|3278.5|3287.53|3278.83|3287.13|3278.43|33
1641989090000|2022-01-12 12:04:50|3287.19|3278.49|3287.6|3278.9|3287.92|3279.22|3287.17|3278.47|27
1641989100000|2022-01-12 12:05:00|3287.61|3278.91|3287.6|3278.9|3287.7|3279|3287.34|3278.64|36
1641989110000|2022-01-12 12:05:10|3287.58|3278.88|3288.39|3279.69|3288.39|3279.69|3287.58|3278.88|23
1641989120000|2022-01-12 12:05:20|3288.3|3279.6|3289.15|3280.45|3289.15|3280.45|3288.23|3279.53|27
1641989130000|2022-01-12 12:05:30|3289.16|3280.46|3288.47|3279.77|3289.16|3280.46|3288.44|3279.74|35
1641989140000|2022-01-12 12:05:40|3288.51|3279.81|3288.82|3280.12|3288.83|3280.13|3287.96|3279.26|30
1641989150000|2022-01-12 12:05:50|3288.99|3280.29|3289.61|3280.91|3289.61|3280.91|3288.84|3280.14|25
1641989160000|2022-01-12 12:06:00|3289.31|3280.61|3291.53|3282.83|3291.53|3282.83|3289.31|3280.61|38
1641989170000|2022-01-12 12:06:10|3291.91|3283.21|3291.46|3282.76|3292.4|3283.7|3290.63|3281.93|39
1641989180000|2022-01-12 12:06:20|3291.73|3283.03|3292.23|3283.53|3292.47|3283.77|3291.37|3282.67|35
1641989190000|2022-01-12 12:06:30|3292.16|3283.46|3291.54|3282.84|3292.16|3283.46|3290.37|3281.67|32
1641989200000|2022-01-12 12:06:40|3291.3|3282.6|3291.38|3282.68|3291.95|3283.25|3291.3|3282.6|34
1641989210000|2022-01-12 12:06:50|3291.41|3282.71|3291.6|3282.9|3291.71|3283.01|3290.79|3282.09|35
1641989220000|2022-01-12 12:07:00|3291.47|3282.77|3290.74|3282.04|3291.57|3282.87|3290.74|3282.04|38
1641989230000|2022-01-12 12:07:10|3290.87|3282.17|3290.97|3282.27|3291.53|3282.83|3290.87|3282.17|29
1641989240000|2022-01-12 12:07:20|3290.91|3282.21|3290.03|3281.33|3291|3282.3|3290.03|3281.33|32
1641989250000|2022-01-12 12:07:30|3290.18|3281.48|3288.28|3279.58|3290.24|3281.54|3288.08|3279.38|32
1641989260000|2022-01-12 12:07:40|3288.26|3279.56|3287.35|3278.65|3288.47|3279.77|3286.16|3277.46|39
1641989270000|2022-01-12 12:07:50|3287.41|3278.71|3290.17|3281.47|3290.21|3281.51|3287.33|3278.63|37
1641989280000|2022-01-12 12:08:00|3290.12|3281.42|3287.82|3279.12|3290.12|3281.42|3287.82|3279.12|39
1641989290000|2022-01-12 12:08:10|3287.89|3279.19|3286.47|3277.77|3288.15|3279.45|3286.06|3277.36|38
1641989300000|2022-01-12 12:08:20|3286.71|3278.01|3287.28|3278.58|3287.62|3278.92|3286.71|3278.01|36
1641989310000|2022-01-12 12:08:30|3287.05|3278.35|3286.69|3277.99|3287.59|3278.89|3286.69|3277.99|38
1641989320000|2022-01-12 12:08:40|3286.71|3278.01|3286.86|3278.16|3287.21|3278.51|3286.07|3277.37|39
1641989330000|2022-01-12 12:08:50|3286.83|3278.13|3286.85|3278.15|3287.28|3278.58|3286.37|3277.67|33
1641989340000|2022-01-12 12:09:00|3286.91|3278.21|3287.99|3279.29|3288.78|3280.08|3286.75|3278.05|38
1641989350000|2022-01-12 12:09:10|3287.89|3279.19|3287.92|3279.22|3288.2|3279.5|3286.25|3277.55|38
1641989360000|2022-01-12 12:09:20|3287.97|3279.27|3285.66|3276.96|3287.97|3279.27|3285.45|3276.75|38
1641989370000|2022-01-12 12:09:30|3285.67|3276.97|3285.1|3276.4|3286.47|3277.77|3284.91|3276.21|38
1641989380000|2022-01-12 12:09:40|3285.08|3276.38|3285.32|3276.62|3285.56|3276.86|3284.8|3276.1|27
1641989390000|2022-01-12 12:09:50|3285.33|3276.63|3284.51|3275.81|3285.76|3277.06|3284.22|3275.52|37
1641989400000|2022-01-12 12:10:00|3284.52|3275.82|3286.13|3277.43|3286.43|3277.73|3284.32|3275.62|28
1641989410000|2022-01-12 12:10:10|3286.17|3277.47|3287.55|3278.85|3287.55|3278.85|3285.63|3276.93|35
1641989420000|2022-01-12 12:10:20|3287.57|3278.87|3288.46|3279.76|3288.46|3279.76|3286.61|3277.91|35
1641989430000|2022-01-12 12:10:30|3287.82|3279.12|3288.07|3279.37|3288.56|3279.86|3287.12|3278.42|30
1641989440000|2022-01-12 12:10:40|3288.12|3279.42|3289.29|3280.59|3289.29|3280.59|3287.96|3279.26|34
1641989450000|2022-01-12 12:10:50|3289.33|3280.63|3289.23|3280.53|3289.63|3280.93|3288.45|3279.75|34
1641989460000|2022-01-12 12:11:00|3289.21|3280.51|3287.52|3278.82|3289.21|3280.51|3286.72|3278.02|34
1641989470000|2022-01-12 12:11:10|3287.16|3278.46|3287.29|3278.59|3287.91|3279.21|3287.15|3278.45|36
1641989480000|2022-01-12 12:11:20|3287.72|3279.02|3289.1|3280.4|3289.1|3280.4|3287.09|3278.39|33
1641989490000|2022-01-12 12:11:30|3289.07|3280.37|3289.29|3280.59|3289.37|3280.67|3289.07|3280.37|9
1641989500000|2022-01-12 12:11:40|3289.36|3280.66|3289.64|3280.94|3289.66|3280.96|3289|3280.3|30
1641989510000|2022-01-12 12:11:50|3289.26|3280.56|3289.53|3280.83|3289.61|3280.91|3288.89|3280.19|34
1641989520000|2022-01-12 12:12:00|3289.41|3280.71|3289.15|3280.45|3289.56|3280.86|3288.92|3280.22|35
1641989530000|2022-01-12 12:12:10|3289.03|3280.33|3288.84|3280.14|3289.18|3280.48|3288.71|3280.01|16
1641989540000|2022-01-12 12:12:20|3288.75|3280.05|3288.76|3280.06|3289.04|3280.34|3288.57|3279.87|25
1641989550000|2022-01-12 12:12:30|3288.74|3280.04|3287.52|3278.82|3288.74|3280.04|3287.12|3278.42|34
1641989560000|2022-01-12 12:12:40|3287.51|3278.81|3288.77|3280.07|3288.77|3280.07|3287.39|3278.69|35
1641989570000|2022-01-12 12:12:50|3288.96|3280.26|3289.14|3280.44|3289.69|3280.99|3288.78|3280.08|26
1641989580000|2022-01-12 12:13:00|3289.12|3280.42|3287.36|3278.66|3289.14|3280.44|3287.36|3278.66|26
1641989590000|2022-01-12 12:13:10|3287.35|3278.65|3287.69|3278.99|3288.1|3279.4|3286.43|3277.73|28
1641989600000|2022-01-12 12:13:20|3287.64|3278.94|3286.62|3277.92|3287.8|3279.1|3286.49|3277.79|29
1641989610000|2022-01-12 12:13:30|3286.63|3277.93|3287.15|3278.45|3288.03|3279.33|3286.63|3277.93|30
1641989620000|2022-01-12 12:13:40|3287.17|3278.47|3286.69|3277.99|3287.7|3279|3285.46|3276.76|20
1641989630000|2022-01-12 12:13:50|3285.51|3276.81|3285.55|3276.85|3286.68|3277.98|3285.09|3276.39|32
1641989640000|2022-01-12 12:14:00|3285.52|3276.82|3285.4|3276.7|3286.05|3277.35|3284.95|3276.25|23
1641989650000|2022-01-12 12:14:10|3285.35|3276.65|3283.84|3275.14|3285.94|3277.24|3283.62|3274.92|37
1641989660000|2022-01-12 12:14:20|3283.87|3275.17|3285.84|3277.14|3286.3|3277.6|3283.79|3275.09|32
1641989670000|2022-01-12 12:14:30|3285.88|3277.18|3285.4|3276.7|3286.12|3277.42|3284.88|3276.18|33
1641989680000|2022-01-12 12:14:40|3284.49|3275.79|3284.09|3275.39|3284.81|3276.11|3283.28|3274.58|32
1641989690000|2022-01-12 12:14:50|3284.11|3275.41|3284.35|3275.65|3284.63|3275.93|3283.95|3275.25|22
1641989700000|2022-01-12 12:15:00|3283.99|3275.29|3285.89|3277.19|3285.89|3277.19|3283.65|3274.95|31
1641989710000|2022-01-12 12:15:10|3285.95|3277.25|3287.93|3279.23|3288.47|3279.77|3285.49|3276.79|36
1641989720000|2022-01-12 12:15:20|3288|3279.3|3287.91|3279.21|3288.72|3280.02|3287.48|3278.78|26
1641989730000|2022-01-12 12:15:30|3287.84|3279.14|3288.56|3279.86|3288.57|3279.87|3287.84|3279.14|29
1641989740000|2022-01-12 12:15:40|3288.57|3279.87|3288.66|3279.96|3288.72|3280.02|3288.02|3279.32|20
1641989750000|2022-01-12 12:15:50|3288.69|3279.99|3288.39|3279.69|3288.69|3279.99|3286.78|3278.08|33
1641989760000|2022-01-12 12:16:00|3288.4|3279.7|3288.79|3280.09|3288.88|3280.18|3287.98|3279.28|33
1641989770000|2022-01-12 12:16:10|3288.8|3280.1|3288.27|3279.57|3288.8|3280.1|3288.06|3279.36|25
1641989780000|2022-01-12 12:16:20|3289.05|3280.35|3290.24|3281.54|3290.37|3281.67|3288.92|3280.22|32
1641989790000|2022-01-12 12:16:30|3290.16|3281.46|3290.61|3281.91|3291.34|3282.64|3290.16|3281.46|33
1641989800000|2022-01-12 12:16:40|3290.58|3281.88|3290.56|3281.86|3291.4|3282.7|3290.11|3281.41|33
1641989810000|2022-01-12 12:16:50|3291.09|3282.39|3291.66|3282.96|3291.66|3282.96|3290.65|3281.95|32
1641989820000|2022-01-12 12:17:00|3291.68|3282.98|3292.88|3284.18|3293.04|3284.34|3291.55|3282.85|29
1641989830000|2022-01-12 12:17:10|3292.8|3284.1|3292.56|3283.86|3293.43|3284.73|3292.11|3283.41|38
1641989840000|2022-01-12 12:17:20|3292.7|3284|3292.89|3284.19|3293.96|3285.26|3292.59|3283.89|35
1641989850000|2022-01-12 12:17:30|3292.84|3284.14|3292.29|3283.59|3293.63|3284.93|3292.01|3283.31|39
1641989860000|2022-01-12 12:17:40|3292.3|3283.6|3292.67|3283.97|3292.8|3284.1|3292.09|3283.39|31
1641989870000|2022-01-12 12:17:50|3292.61|3283.91|3292.37|3283.67|3292.98|3284.28|3292.07|3283.37|37
1641989880000|2022-01-12 12:18:00|3292.36|3283.66|3294.78|3286.08|3294.84|3286.14|3292.12|3283.42|32
1641989890000|2022-01-12 12:18:10|3294.73|3286.03|3295.34|3286.64|3295.36|3286.66|3294.11|3285.41|35
1641989900000|2022-01-12 12:18:20|3295.3|3286.6|3296.56|3287.86|3296.61|3287.91|3295.3|3286.6|37
1641989910000|2022-01-12 12:18:30|3296.5|3287.8|3297.17|3288.47|3297.4|3288.7|3296.5|3287.8|35
1641989920000|2022-01-12 12:18:40|3297.1|3288.4|3296.45|3287.75|3297.6|3288.9|3296.12|3287.42|36
1641989930000|2022-01-12 12:18:50|3296.43|3287.73|3298.66|3289.96|3298.77|3290.07|3296.36|3287.66|35
1641989940000|2022-01-12 12:19:00|3298.67|3289.97|3299.42|3290.72|3299.64|3290.94|3298.12|3289.42|37
1641989950000|2022-01-12 12:19:10|3299.26|3290.56|3299.26|3290.56|3300.12|3291.42|3299|3290.3|33
1641989960000|2022-01-12 12:19:20|3298.4|3289.7|3297.48|3288.78|3298.4|3289.7|3297.1|3288.4|39
1641989970000|2022-01-12 12:19:30|3297.39|3288.69|3297.37|3288.67|3297.44|3288.74|3296.83|3288.13|32
1641989980000|2022-01-12 12:19:40|3297.38|3288.68|3296.48|3287.78|3297.38|3288.68|3296.45|3287.75|21
1641989990000|2022-01-12 12:19:50|3296.49|3287.79|3296.62|3287.92|3297.01|3288.31|3296.49|3287.79|34
1641990000000|2022-01-12 12:20:00|3296.57|3287.87|3296.43|3287.73|3296.88|3288.18|3296.06|3287.36|31
1641990010000|2022-01-12 12:20:10|3296.47|3287.77|3297.4|3288.7|3297.43|3288.73|3296.26|3287.56|34
1641990020000|2022-01-12 12:20:20|3297.39|3288.69|3298.72|3290.02|3298.86|3290.16|3297.25|3288.55|31
1641990030000|2022-01-12 12:20:30|3298.73|3290.03|3300.36|3291.66|3300.36|3291.66|3298.73|3290.03|39
1641990040000|2022-01-12 12:20:40|3300.37|3291.67|3300.78|3292.08|3300.78|3292.08|3299.49|3290.79|40
1641990050000|2022-01-12 12:20:50|3300.77|3292.07|3300.33|3291.63|3300.77|3292.07|3299.39|3290.69|38
1641990060000|2022-01-12 12:21:00|3300.34|3291.64|3301.05|3292.35|3301.27|3292.57|3300.25|3291.55|31
1641990070000|2022-01-12 12:21:10|3300.67|3291.97|3301|3292.3|3301.1|3292.4|3300.67|3291.97|35
1641990080000|2022-01-12 12:21:20|3301.01|3292.31|3300.8|3292.1|3301.17|3292.47|3300.8|3292.1|33
1641990090000|2022-01-12 12:21:30|3300.79|3292.09|3300.73|3292.03|3301.25|3292.55|3300.73|3292.03|31
1641990100000|2022-01-12 12:21:40|3300.83|3292.13|3301.91|3293.21|3302.01|3293.31|3300.42|3291.72|39
1641990110000|2022-01-12 12:21:50|3301.9|3293.2|3301.78|3293.08|3302|3293.3|3301.28|3292.58|38
1641990120000|2022-01-12 12:22:00|3301.83|3293.13|3301.82|3293.12|3302.35|3293.65|3301.42|3292.72|37
1641990130000|2022-01-12 12:22:10|3301.67|3292.97|3302.52|3293.82|3302.65|3293.95|3301.22|3292.52|36
1641990140000|2022-01-12 12:22:20|3302.66|3293.96|3301.42|3292.72|3302.66|3293.96|3301.42|3292.72|33
1641990150000|2022-01-12 12:22:30|3301.29|3292.59|3301.43|3292.73|3301.83|3293.13|3301.18|3292.48|37
1641990160000|2022-01-12 12:22:40|3301.55|3292.85|3301.31|3292.61|3301.71|3293.01|3300.93|3292.23|37
1641990170000|2022-01-12 12:22:50|3301.35|3292.65|3301.5|3292.8|3301.87|3293.17|3301.25|3292.55|34
1641990180000|2022-01-12 12:23:00|3301.61|3292.91|3300.39|3291.69|3301.69|3292.99|3300.35|3291.65|32
1641990190000|2022-01-12 12:23:10|3300.31|3291.61|3301.33|3292.63|3301.57|3292.87|3299.64|3290.94|35
1641990200000|2022-01-12 12:23:20|3301.09|3292.39|3300.59|3291.89|3301.38|3292.68|3300.15|3291.45|35
1641990210000|2022-01-12 12:23:30|3300.74|3292.04|3302.13|3293.43|3302.13|3293.43|3300.74|3292.04|36
1641990220000|2022-01-12 12:23:40|3302.21|3293.51|3301.44|3292.74|3302.36|3293.66|3301.16|3292.46|38
1641990230000|2022-01-12 12:23:50|3301.46|3292.76|3301.8|3293.1|3301.91|3293.21|3301.09|3292.39|34
1641990240000|2022-01-12 12:24:00|3301.81|3293.11|3302.1|3293.4|3302.27|3293.57|3301.39|3292.69|37
1641990250000|2022-01-12 12:24:10|3302.02|3293.32|3301.71|3293.01|3302.13|3293.43|3301.32|3292.62|31
1641990260000|2022-01-12 12:24:20|3301.68|3292.98|3300.67|3291.97|3301.79|3293.09|3300.67|3291.97|35
1641990270000|2022-01-12 12:24:30|3300.6|3291.9|3302.62|3293.92|3302.62|3293.92|3300.6|3291.9|34
1641990280000|2022-01-12 12:24:40|3302.58|3293.88|3302.61|3293.91|3303.04|3294.34|3302.49|3293.79|28
1641990290000|2022-01-12 12:24:50|3302.7|3294|3306.48|3297.78|3307.05|3298.35|3302.63|3293.93|35
1641990300000|2022-01-12 12:25:00|3306.65|3297.95|3315.35|3306.65|3315.35|3306.65|3306.56|3297.86|36
1641990310000|2022-01-12 12:25:10|3316.25|3307.55|3309.44|3300.74|3317.2|3308.5|3309.44|3300.74|39
1641990320000|2022-01-12 12:25:20|3309.54|3300.84|3306.85|3298.15|3309.54|3300.84|3305.79|3297.09|36
1641990330000|2022-01-12 12:25:30|3306.86|3298.16|3303.76|3295.06|3306.86|3298.16|3303.2|3294.5|38
1641990340000|2022-01-12 12:25:40|3303.87|3295.17|3306.55|3297.85|3306.56|3297.86|3303.39|3294.69|39
1641990350000|2022-01-12 12:25:50|3306.34|3297.64|3303.78|3295.08|3306.52|3297.82|3303.78|3295.08|40
1641990360000|2022-01-12 12:26:00|3303.89|3295.19|3304.56|3295.86|3305.26|3296.56|3303.89|3295.19|40
1641990370000|2022-01-12 12:26:10|3304.2|3295.5|3302.57|3293.87|3304.46|3295.76|3302.44|3293.74|37
1641990380000|2022-01-12 12:26:20|3302.69|3293.99|3297.93|3289.23|3302.69|3293.99|3297.93|3289.23|38
1641990390000|2022-01-12 12:26:30|3298.15|3289.45|3297.82|3289.12|3298.94|3290.24|3296.76|3288.06|40
1641990400000|2022-01-12 12:26:40|3297.83|3289.13|3299.31|3290.61|3299.31|3290.61|3297.83|3289.13|39
1641990410000|2022-01-12 12:26:50|3299.37|3290.67|3299.23|3290.53|3299.97|3291.27|3298.69|3289.99|37
1641990420000|2022-01-12 12:27:00|3299.27|3290.57|3296.96|3288.26|3299.27|3290.57|3296.96|3288.26|38
1641990430000|2022-01-12 12:27:10|3297.24|3288.54|3296.06|3287.36|3297.27|3288.57|3296.06|3287.36|38
1641990440000|2022-01-12 12:27:20|3296|3287.3|3296.98|3288.28|3297.21|3288.51|3295.36|3286.66|39
1641990450000|2022-01-12 12:27:30|3297|3288.3|3296.67|3287.97|3297.33|3288.63|3296.49|3287.79|38
1641990460000|2022-01-12 12:27:40|3296.6|3287.9|3296.71|3288.01|3296.97|3288.27|3296.41|3287.71|38
1641990470000|2022-01-12 12:27:50|3296.8|3288.1|3296.34|3287.64|3296.86|3288.16|3295.94|3287.24|36
1641990480000|2022-01-12 12:28:00|3296.33|3287.63|3299.45|3290.75|3300.01|3291.31|3296.25|3287.55|38
1641990490000|2022-01-12 12:28:10|3299.59|3290.89|3298.89|3290.19|3299.8|3291.1|3298.53|3289.83|37
1641990500000|2022-01-12 12:28:20|3298.81|3290.11|3298.25|3289.55|3299.22|3290.52|3298.16|3289.46|37
1641990510000|2022-01-12 12:28:30|3298.26|3289.56|3296.72|3288.02|3298.26|3289.56|3296.57|3287.87|36
1641990520000|2022-01-12 12:28:40|3296.66|3287.96|3296.86|3288.16|3297.06|3288.36|3296.31|3287.61|39
1641990530000|2022-01-12 12:28:50|3296.94|3288.24|3298.08|3289.38|3298.08|3289.38|3296.77|3288.07|35
1641990540000|2022-01-12 12:29:00|3298.41|3289.71|3299.42|3290.72|3299.54|3290.84|3297.59|3288.89|37
1641990550000|2022-01-12 12:29:10|3299.43|3290.73|3297.5|3288.8|3299.43|3290.73|3297.3|3288.6|38
1641990560000|2022-01-12 12:29:20|3297.51|3288.81|3298.03|3289.33|3298.03|3289.33|3296.88|3288.18|35
1641990570000|2022-01-12 12:29:30|3298.21|3289.51|3298.78|3290.08|3298.92|3290.22|3298.21|3289.51|33
1641990580000|2022-01-12 12:29:40|3298.62|3289.92|3299.65|3290.95|3299.78|3291.08|3298.55|3289.85|28
1641990590000|2022-01-12 12:29:50|3299.44|3290.74|3300.28|3291.58|3300.41|3291.71|3299.13|3290.43|31
1641990600000|2022-01-12 12:30:00|3300.5|3291.8|3300.59|3291.89|3300.66|3291.96|3300.34|3291.64|34
1641990610000|2022-01-12 12:30:10|3300.61|3291.91|3300.58|3291.88|3300.64|3291.94|3300.37|3291.67|35
1641990620000|2022-01-12 12:30:20|3300.6|3291.9|3302.5|3293.8|3302.56|3293.86|3300.6|3291.9|36
1641990630000|2022-01-12 12:30:30|3302.49|3293.79|3301.66|3292.96|3302.49|3293.79|3301.41|3292.71|36
1641990640000|2022-01-12 12:30:40|3301.76|3293.06|3302.55|3293.85|3302.55|3293.85|3301.4|3292.7|35
1641990650000|2022-01-12 12:30:50|3302.67|3293.97|3304.22|3295.52|3304.22|3295.52|3302.45|3293.75|38
1641990660000|2022-01-12 12:31:00|3304.27|3295.57|3303.72|3295.02|3304.33|3295.63|3303.41|3294.71|35
1641990670000|2022-01-12 12:31:10|3303.7|3295|3303.94|3295.24|3303.94|3295.24|3303.21|3294.51|38
1641990680000|2022-01-12 12:31:20|3303.97|3295.27|3303.65|3294.95|3304.22|3295.52|3303.43|3294.73|34
1641990690000|2022-01-12 12:31:30|3303.53|3294.83|3303.9|3295.2|3304.15|3295.45|3303.53|3294.83|32
1641990700000|2022-01-12 12:31:40|3303.8|3295.1|3301.76|3293.06|3303.99|3295.29|3301.44|3292.74|36
1641990710000|2022-01-12 12:31:50|3302.24|3293.54|3301.8|3293.1|3302.78|3294.08|3301.56|3292.86|36
1641990720000|2022-01-12 12:32:00|3301.82|3293.12|3300.74|3292.04|3301.95|3293.25|3300.51|3291.81|37
1641990730000|2022-01-12 12:32:10|3300.73|3292.03|3300.79|3292.09|3300.9|3292.2|3299.87|3291.17|37
1641990740000|2022-01-12 12:32:20|3300.78|3292.08|3302.41|3293.71|3302.43|3293.73|3300.57|3291.87|37
1641990750000|2022-01-12 12:32:30|3302.42|3293.72|3303.13|3294.43|3303.66|3294.96|3302.18|3293.48|31
1641990760000|2022-01-12 12:32:40|3303.12|3294.42|3303.31|3294.61|3303.97|3295.27|3303.12|3294.42|35
1641990770000|2022-01-12 12:32:50|3303.35|3294.65|3303.64|3294.94|3303.94|3295.24|3303.01|3294.31|32
1641990780000|2022-01-12 12:33:00|3303.65|3294.95|3304.1|3295.4|3304.38|3295.68|3303.14|3294.44|36
1641990790000|2022-01-12 12:33:10|3304.11|3295.41|3305.38|3296.68|3305.75|3297.05|3303.99|3295.29|38
1641990800000|2022-01-12 12:33:20|3305.21|3296.51|3306.08|3297.38|3306.08|3297.38|3304.59|3295.89|35
1641990810000|2022-01-12 12:33:30|3306.04|3297.34|3307.84|3299.14|3308.09|3299.39|3305.98|3297.28|37
1641990820000|2022-01-12 12:33:40|3308.01|3299.31|3309.64|3300.94|3309.64|3300.94|3308.01|3299.31|38
1641990830000|2022-01-12 12:33:50|3310.03|3301.33|3314.73|3306.03|3314.73|3306.03|3310.03|3301.33|39
1641990840000|2022-01-12 12:34:00|3314.88|3306.18|3313.7|3305|3314.88|3306.18|3312.88|3304.18|38
1641990850000|2022-01-12 12:34:10|3313.74|3305.04|3314.28|3305.58|3314.35|3305.65|3313.41|3304.71|37
1641990860000|2022-01-12 12:34:20|3314.38|3305.68|3317.07|3308.37|3317.22|3308.52|3314.36|3305.66|39
1641990870000|2022-01-12 12:34:30|3317.05|3308.35|3322.88|3314.18|3322.93|3314.23|3316.86|3308.16|36
1641990880000|2022-01-12 12:34:40|3322.93|3314.23|3323.81|3315.11|3324.28|3315.58|3322.76|3314.06|40
1641990890000|2022-01-12 12:34:50|3323.77|3315.07|3319.97|3311.27|3323.77|3315.07|3319.14|3310.44|40
1641990900000|2022-01-12 12:35:00|3319.85|3311.15|3324.3|3315.6|3325.15|3316.45|3319.77|3311.07|40
1641990910000|2022-01-12 12:35:10|3324.27|3315.57|3327.73|3319.03|3327.73|3319.03|3322.29|3313.59|40
1641990920000|2022-01-12 12:35:20|3327.61|3318.91|3328.54|3319.84|3329.77|3321.07|3327.39|3318.69|40
1641990930000|2022-01-12 12:35:30|3328.85|3320.15|3328.54|3319.84|3329.39|3320.69|3326.99|3318.29|38
1641990940000|2022-01-12 12:35:40|3328.53|3319.83|3330.47|3321.77|3330.72|3322.02|3326.81|3318.11|38
1641990950000|2022-01-12 12:35:50|3330.44|3321.74|3327.53|3318.83|3331.09|3322.39|3327.02|3318.32|37
1641990960000|2022-01-12 12:36:00|3327.38|3318.68|3325.3|3316.6|3327.6|3318.9|3324.46|3315.76|40
1641990970000|2022-01-12 12:36:10|3325.87|3317.17|3325.59|3316.89|3326.12|3317.42|3323.96|3315.26|37
1641990980000|2022-01-12 12:36:20|3325.55|3316.85|3323.7|3315|3325.55|3316.85|3323.7|3315|38
1641990990000|2022-01-12 12:36:30|3323.71|3315.01|3324.92|3316.22|3326.1|3317.4|3323.71|3315.01|39
1641991000000|2022-01-12 12:36:40|3324.84|3316.14|3324.78|3316.08|3326.52|3317.82|3324.22|3315.52|38
1641991010000|2022-01-12 12:36:50|3324.29|3315.59|3324.71|3316.01|3325.87|3317.17|3324.22|3315.52|38
1641991020000|2022-01-12 12:37:00|3324.75|3316.05|3321.03|3312.33|3324.75|3316.05|3321.03|3312.33|39
1641991030000|2022-01-12 12:37:10|3321.02|3312.32|3319.52|3310.82|3321.09|3312.39|3319.22|3310.52|39
1641991040000|2022-01-12 12:37:20|3319.98|3311.28|3319.62|3310.92|3321|3312.3|3319.57|3310.87|40
1641991050000|2022-01-12 12:37:30|3319.59|3310.89|3319.43|3310.73|3319.59|3310.89|3317.72|3309.02|38
1641991060000|2022-01-12 12:37:40|3319.34|3310.64|3320.23|3311.53|3320.36|3311.66|3319.34|3310.64|34
1641991070000|2022-01-12 12:37:50|3320.02|3311.32|3318.91|3310.21|3320.02|3311.32|3318.87|3310.17|39
1641991080000|2022-01-12 12:38:00|3319.14|3310.44|3319.67|3310.97|3319.7|3311|3319.09|3310.39|32
1641991090000|2022-01-12 12:38:10|3319.62|3310.92|3318.35|3309.65|3319.62|3310.92|3318.35|3309.65|29
1641991100000|2022-01-12 12:38:20|3318.27|3309.57|3318.65|3309.95|3318.96|3310.26|3317.34|3308.64|33
1641991110000|2022-01-12 12:38:30|3317.33|3308.63|3316.09|3307.39|3317.33|3308.63|3316|3307.3|35
1641991120000|2022-01-12 12:38:40|3316.06|3307.36|3316.22|3307.52|3316.96|3308.26|3315.69|3306.99|36
1641991130000|2022-01-12 12:38:50|3316.28|3307.58|3316.61|3307.91|3316.87|3308.17|3316.16|3307.46|34
1641991140000|2022-01-12 12:39:00|3316.67|3307.97|3318.28|3309.58|3318.28|3309.58|3316.67|3307.97|35
1641991150000|2022-01-12 12:39:10|3318.27|3309.57|3317.26|3308.56|3318.27|3309.57|3317.26|3308.56|34
1641991160000|2022-01-12 12:39:20|3317.3|3308.6|3316.62|3307.92|3317.34|3308.64|3316.38|3307.68|35
1641991170000|2022-01-12 12:39:30|3316.34|3307.64|3316.63|3307.93|3316.84|3308.14|3315.39|3306.69|38
1641991180000|2022-01-12 12:39:40|3316.6|3307.9|3317.15|3308.45|3317.34|3308.64|3316.45|3307.75|38
1641991190000|2022-01-12 12:39:50|3317.16|3308.46|3318.54|3309.84|3318.93|3310.23|3316.75|3308.05|37
1641991200000|2022-01-12 12:40:00|3318.55|3309.85|3317.14|3308.44|3318.55|3309.85|3316.57|3307.87|39
1641991210000|2022-01-12 12:40:10|3317.01|3308.31|3316.17|3307.47|3317.06|3308.36|3315.87|3307.17|33
1641991220000|2022-01-12 12:40:20|3316.1|3307.4|3316.2|3307.5|3316.26|3307.56|3315.88|3307.18|29
1641991230000|2022-01-12 12:40:30|3316.12|3307.42|3316.57|3307.87|3316.63|3307.93|3315.97|3307.27|35
1641991240000|2022-01-12 12:40:40|3316.45|3307.75|3315.75|3307.05|3316.45|3307.75|3315.16|3306.46|30
1641991250000|2022-01-12 12:40:50|3315.76|3307.06|3316.44|3307.74|3316.8|3308.1|3315.6|3306.9|36
1641991260000|2022-01-12 12:41:00|3316.52|3307.82|3315.51|3306.81|3316.52|3307.82|3315.22|3306.52|40
1641991270000|2022-01-12 12:41:10|3315.52|3306.82|3316.29|3307.59|3317.57|3308.87|3315.46|3306.76|38
1641991280000|2022-01-12 12:41:20|3316.2|3307.5|3315.91|3307.21|3316.22|3307.52|3315.91|3307.21|27
1641991290000|2022-01-12 12:41:30|3315.69|3306.99|3315.09|3306.39|3316.02|3307.32|3314.78|3306.08|34
1641991300000|2022-01-12 12:41:40|3314.98|3306.28|3315|3306.3|3315.84|3307.14|3314.8|3306.1|38
1641991310000|2022-01-12 12:41:50|3315.02|3306.32|3314.85|3306.15|3315.09|3306.39|3314.74|3306.04|22
1641991320000|2022-01-12 12:42:00|3314.82|3306.12|3315.65|3306.95|3316.27|3307.57|3314.71|3306.01|30
1641991330000|2022-01-12 12:42:10|3316.07|3307.37|3314.05|3305.35|3316.78|3308.08|3314.05|3305.35|34
1641991340000|2022-01-12 12:42:20|3314.02|3305.32|3315.33|3306.63|3315.33|3306.63|3314.02|3305.32|34
1641991350000|2022-01-12 12:42:30|3315.18|3306.48|3316.27|3307.57|3316.57|3307.87|3315.18|3306.48|35
1641991360000|2022-01-12 12:42:40|3316.23|3307.53|3315.89|3307.19|3316.29|3307.59|3315.8|3307.1|34
1641991370000|2022-01-12 12:42:50|3315.87|3307.17|3316.65|3307.95|3316.65|3307.95|3315.86|3307.16|36
1641991380000|2022-01-12 12:43:00|3316.61|3307.91|3316.25|3307.55|3316.61|3307.91|3316.17|3307.47|31
1641991390000|2022-01-12 12:43:10|3316.24|3307.54|3314.36|3305.66|3316.24|3307.54|3314.31|3305.61|35
1641991400000|2022-01-12 12:43:20|3314.53|3305.83|3315.3|3306.6|3315.41|3306.71|3314.29|3305.59|32
1641991410000|2022-01-12 12:43:30|3315.11|3306.41|3314.44|3305.74|3315.11|3306.41|3314.43|3305.73|30
1641991420000|2022-01-12 12:43:40|3314.57|3305.87|3312.77|3304.07|3314.68|3305.98|3312.58|3303.88|33
1641991430000|2022-01-12 12:43:50|3312.73|3304.03|3311.03|3302.33|3312.73|3304.03|3311.03|3302.33|39
1641991440000|2022-01-12 12:44:00|3311.16|3302.46|3310.62|3301.92|3311.16|3302.46|3309.82|3301.12|38
1641991450000|2022-01-12 12:44:10|3310.63|3301.93|3308.64|3299.94|3311.67|3302.97|3308.15|3299.45|39
1641991460000|2022-01-12 12:44:20|3308.62|3299.92|3309.75|3301.05|3309.85|3301.15|3308.37|3299.67|32
1641991470000|2022-01-12 12:44:30|3309.74|3301.04|3308.77|3300.07|3309.74|3301.04|3308.73|3300.03|32
1641991480000|2022-01-12 12:44:40|3308.78|3300.08|3307.72|3299.02|3308.78|3300.08|3307.72|3299.02|38
1641991490000|2022-01-12 12:44:50|3307.61|3298.91|3307.03|3298.33|3307.94|3299.24|3306.77|3298.07|37
1641991500000|2022-01-12 12:45:00|3306.99|3298.29|3307.88|3299.18|3308.14|3299.44|3306.75|3298.05|38
1641991510000|2022-01-12 12:45:10|3307.95|3299.25|3307.36|3298.66|3308.21|3299.51|3307.07|3298.37|38
1641991520000|2022-01-12 12:45:20|3307.43|3298.73|3308.56|3299.86|3308.68|3299.98|3307.43|3298.73|34
1641991530000|2022-01-12 12:45:30|3308.43|3299.73|3309.8|3301.1|3310.24|3301.54|3308.43|3299.73|38
1641991540000|2022-01-12 12:45:40|3309.55|3300.85|3309.28|3300.58|3309.99|3301.29|3309.03|3300.33|33
1641991550000|2022-01-12 12:45:50|3309.09|3300.39|3308.79|3300.09|3309.17|3300.47|3308.43|3299.73|38
1641991560000|2022-01-12 12:46:00|3308.8|3300.1|3308.8|3300.1|3308.94|3300.24|3308.57|3299.87|28
1641991570000|2022-01-12 12:46:10|3308.87|3300.17|3309.05|3300.35|3309.11|3300.41|3308.77|3300.07|22
1641991580000|2022-01-12 12:46:20|3309.1|3300.4|3309.2|3300.5|3309.25|3300.55|3309.02|3300.32|23
1641991590000|2022-01-12 12:46:30|3309.21|3300.51|3309.93|3301.23|3310.01|3301.31|3309.21|3300.51|24
1641991600000|2022-01-12 12:46:40|3309.99|3301.29|3309.1|3300.4|3310.36|3301.66|3309.04|3300.34|35
1641991610000|2022-01-12 12:46:50|3309.12|3300.42|3308.06|3299.36|3309.28|3300.58|3307.95|3299.25|30
1641991620000|2022-01-12 12:47:00|3308.12|3299.42|3308.3|3299.6|3308.55|3299.85|3307.94|3299.24|36
1641991630000|2022-01-12 12:47:10|3308.31|3299.61|3307.62|3298.92|3308.32|3299.62|3307.27|3298.57|31
1641991640000|2022-01-12 12:47:20|3307.33|3298.63|3307.46|3298.76|3307.8|3299.1|3306.77|3298.07|31
1641991650000|2022-01-12 12:47:30|3307.49|3298.79|3307.83|3299.13|3307.83|3299.13|3307.13|3298.43|34
1641991660000|2022-01-12 12:47:40|3307.31|3298.61|3305.41|3296.71|3307.69|3298.99|3305.36|3296.66|34
1641991670000|2022-01-12 12:47:50|3305.53|3296.83|3303.96|3295.26|3305.59|3296.89|3303.66|3294.96|35
1641991680000|2022-01-12 12:48:00|3304.02|3295.32|3305.14|3296.44|3305.34|3296.64|3303.42|3294.72|40
1641991690000|2022-01-12 12:48:10|3305.17|3296.47|3304.44|3295.74|3305.23|3296.53|3304.4|3295.7|36
1641991700000|2022-01-12 12:48:20|3304.43|3295.73|3303.33|3294.63|3304.67|3295.97|3302.91|3294.21|38
1641991710000|2022-01-12 12:48:30|3303.3|3294.6|3304.04|3295.34|3304.15|3295.45|3303.2|3294.5|33
1641991720000|2022-01-12 12:48:40|3304.01|3295.31|3303.32|3294.62|3304.01|3295.31|3303.13|3294.43|33
1641991730000|2022-01-12 12:48:50|3303.28|3294.58|3303.75|3295.05|3304.04|3295.34|3303.22|3294.52|36
1641991740000|2022-01-12 12:49:00|3303.73|3295.03|3303.84|3295.14|3304.03|3295.33|3303.46|3294.76|31
1641991750000|2022-01-12 12:49:10|3303.99|3295.29|3304.39|3295.69|3304.46|3295.76|3303.77|3295.07|33
1641991760000|2022-01-12 12:49:20|3304.4|3295.7|3305.07|3296.37|3305.32|3296.62|3304.4|3295.7|34
1641991770000|2022-01-12 12:49:30|3304.98|3296.28|3302.84|3294.14|3304.98|3296.28|3302.84|3294.14|37
1641991780000|2022-01-12 12:49:40|3302.92|3294.22|3304.02|3295.32|3304.02|3295.32|3302.56|3293.86|35
1641991790000|2022-01-12 12:49:50|3303.9|3295.2|3303.52|3294.82|3304.09|3295.39|3303.51|3294.81|37
1641991800000|2022-01-12 12:50:00|3303.7|3295|3304.67|3295.97|3304.67|3295.97|3303.53|3294.83|33
1641991810000|2022-01-12 12:50:10|3304.76|3296.06|3303.72|3295.02|3304.78|3296.08|3303.72|3295.02|35
1641991820000|2022-01-12 12:50:20|3303.73|3295.03|3302.83|3294.13|3303.87|3295.17|3302.51|3293.81|39
1641991830000|2022-01-12 12:50:30|3302.87|3294.17|3302.25|3293.55|3302.92|3294.22|3302.11|3293.41|34
1641991840000|2022-01-12 12:50:40|3302.3|3293.6|3303.39|3294.69|3303.65|3294.95|3302.3|3293.6|24
1641991850000|2022-01-12 12:50:50|3303.4|3294.7|3302.28|3293.58|3303.41|3294.71|3301.66|3292.96|34
1641991860000|2022-01-12 12:51:00|3302.29|3293.59|3302.15|3293.45|3302.29|3293.59|3301.41|3292.71|34
1641991870000|2022-01-12 12:51:10|3302.16|3293.46|3302.16|3293.46|3303.03|3294.33|3302.16|3293.46|28
1641991880000|2022-01-12 12:51:20|3302.1|3293.4|3302.08|3293.38|3302.15|3293.45|3301.44|3292.74|31
1641991890000|2022-01-12 12:51:30|3301.41|3292.71|3301.85|3293.15|3302.87|3294.17|3301.39|3292.69|31
1641991900000|2022-01-12 12:51:40|3302.04|3293.34|3302.74|3294.04|3303.98|3295.28|3301.9|3293.2|36
1641991910000|2022-01-12 12:51:50|3302.72|3294.02|3302.13|3293.43|3302.82|3294.12|3302.13|3293.43|35
1641991920000|2022-01-12 12:52:00|3302.22|3293.52|3302.04|3293.34|3302.22|3293.52|3301.71|3293.01|22
1641991930000|2022-01-12 12:52:10|3302.05|3293.35|3302.49|3293.79|3302.76|3294.06|3301.89|3293.19|34
1641991940000|2022-01-12 12:52:20|3303.13|3294.43|3304.01|3295.31|3304.15|3295.45|3302.37|3293.67|34
1641991950000|2022-01-12 12:52:30|3304|3295.3|3302.35|3293.65|3304.06|3295.36|3302.27|3293.57|35
1641991960000|2022-01-12 12:52:40|3302.36|3293.66|3303.41|3294.71|3303.42|3294.72|3302.29|3293.59|24
1641991970000|2022-01-12 12:52:50|3302.88|3294.18|3304.1|3295.4|3304.44|3295.74|3302.83|3294.13|35
1641991980000|2022-01-12 12:53:00|3304.18|3295.48|3305.36|3296.66|3305.36|3296.66|3303.88|3295.18|35
1641991990000|2022-01-12 12:53:10|3305.44|3296.74|3306.09|3297.39|3306.92|3298.22|3305.3|3296.6|37
1641992000000|2022-01-12 12:53:20|3305.98|3297.28|3305.9|3297.2|3306.05|3297.35|3305.44|3296.74|33
1641992010000|2022-01-12 12:53:30|3305.89|3297.19|3307.67|3298.97|3307.81|3299.11|3305.53|3296.83|31
1641992020000|2022-01-12 12:53:40|3307.55|3298.85|3307.52|3298.82|3307.59|3298.89|3306.96|3298.26|31
1641992030000|2022-01-12 12:53:50|3307.45|3298.75|3307.63|3298.93|3308.22|3299.52|3307.33|3298.63|36
1641992040000|2022-01-12 12:54:00|3307.71|3299.01|3308.6|3299.9|3308.6|3299.9|3307.71|3299.01|29
1641992050000|2022-01-12 12:54:10|3308.34|3299.64|3308.55|3299.85|3309.08|3300.38|3307.89|3299.19|33
1641992060000|2022-01-12 12:54:20|3308.54|3299.84|3308.6|3299.9|3309.22|3300.52|3308.38|3299.68|34
1641992070000|2022-01-12 12:54:30|3308.53|3299.83|3309.01|3300.31|3309.01|3300.31|3308.26|3299.56|27
1641992080000|2022-01-12 12:54:40|3308.92|3300.22|3310.56|3301.86|3310.88|3302.18|3308.92|3300.22|34
1641992090000|2022-01-12 12:54:50|3310.53|3301.83|3310.17|3301.47|3311.32|3302.62|3310.17|3301.47|36
1641992100000|2022-01-12 12:55:00|3310.18|3301.48|3310.81|3302.11|3310.93|3302.23|3310.18|3301.48|33
1641992110000|2022-01-12 12:55:10|3310.82|3302.12|3310.58|3301.88|3310.9|3302.2|3310.06|3301.36|35
1641992120000|2022-01-12 12:55:20|3310.68|3301.98|3310.72|3302.02|3311.06|3302.36|3310.68|3301.98|31
1641992130000|2022-01-12 12:55:30|3310.75|3302.05|3313.07|3304.37|3313.66|3304.96|3310.75|3302.05|36
1641992140000|2022-01-12 12:55:40|3313.01|3304.31|3313.38|3304.68|3313.87|3305.17|3313.01|3304.31|35
1641992150000|2022-01-12 12:55:50|3313.37|3304.67|3315.18|3306.48|3315.18|3306.48|3313.35|3304.65|28
1641992160000|2022-01-12 12:56:00|3315.53|3306.83|3314.25|3305.55|3315.53|3306.83|3313.98|3305.28|38
1641992170000|2022-01-12 12:56:10|3314.19|3305.49|3313.94|3305.24|3314.59|3305.89|3313.89|3305.19|26
1641992180000|2022-01-12 12:56:20|3313.99|3305.29|3313.53|3304.83|3313.99|3305.29|3313.14|3304.44|28
1641992190000|2022-01-12 12:56:30|3313.64|3304.94|3314.81|3306.11|3314.81|3306.11|3313.5|3304.8|37
1641992200000|2022-01-12 12:56:40|3314.96|3306.26|3314.79|3306.09|3315.32|3306.62|3314.36|3305.66|38
1641992210000|2022-01-12 12:56:50|3314.67|3305.97|3315.47|3306.77|3315.57|3306.87|3314.42|3305.72|40
1641992220000|2022-01-12 12:57:00|3315.46|3306.76|3316.08|3307.38|3316.51|3307.81|3315.25|3306.55|29
1641992230000|2022-01-12 12:57:10|3316.11|3307.41|3319.48|3310.78|3319.49|3310.79|3316.01|3307.31|39
1641992240000|2022-01-12 12:57:20|3319.56|3310.86|3320.32|3311.62|3320.32|3311.62|3319.2|3310.5|39
1641992250000|2022-01-12 12:57:30|3320.34|3311.64|3319.17|3310.47|3320.34|3311.64|3318.81|3310.11|36
1641992260000|2022-01-12 12:57:40|3319.1|3310.4|3319.55|3310.85|3320.05|3311.35|3318.28|3309.58|34
1641992270000|2022-01-12 12:57:50|3319.82|3311.12|3318.6|3309.9|3320.06|3311.36|3318.6|3309.9|36
1641992280000|2022-01-12 12:58:00|3318.63|3309.93|3319.71|3311.01|3320.23|3311.53|3318.57|3309.87|35
1641992290000|2022-01-12 12:58:10|3319.72|3311.02|3318.72|3310.02|3320.06|3311.36|3318.29|3309.59|33
1641992300000|2022-01-12 12:58:20|3318.67|3309.97|3319.6|3310.9|3319.67|3310.97|3318.24|3309.54|38
1641992310000|2022-01-12 12:58:30|3319.59|3310.89|3319.2|3310.5|3319.67|3310.97|3319.05|3310.35|29
1641992320000|2022-01-12 12:58:40|3319.18|3310.48|3319.47|3310.77|3319.87|3311.17|3318.9|3310.2|36
1641992330000|2022-01-12 12:58:50|3319.52|3310.82|3319.64|3310.94|3320.39|3311.69|3319.01|3310.31|37
1641992340000|2022-01-12 12:59:00|3319.66|3310.96|3320.21|3311.51|3320.22|3311.52|3319.6|3310.9|28
1641992350000|2022-01-12 12:59:10|3320.17|3311.47|3321.25|3312.55|3321.32|3312.62|3319.33|3310.63|33
1641992360000|2022-01-12 12:59:20|3321.18|3312.48|3320.91|3312.21|3321.6|3312.9|3320.61|3311.91|37
1641992370000|2022-01-12 12:59:30|3320.61|3311.91|3321.05|3312.35|3321.11|3312.41|3320.32|3311.62|34
1641992380000|2022-01-12 12:59:40|3321.08|3312.38|3321.7|3313|3322.09|3313.39|3320.81|3312.11|39
1641992390000|2022-01-12 12:59:50|3321.69|3312.99|3321.57|3312.87|3321.87|3313.17|3321.14|3312.44|34
1641992400000|2022-01-12 13:00:00|3321.8|3313.1|3323.8|3315.1|3325.68|3316.98|3321.4|3312.7|39
1641992410000|2022-01-12 13:00:10|3323.7|3315|3322.22|3313.52|3323.71|3315.01|3321.8|3313.1|35
1641992420000|2022-01-12 13:00:20|3322.3|3313.6|3322.53|3313.83|3323.34|3314.64|3322.16|3313.46|38
1641992430000|2022-01-12 13:00:30|3322.62|3313.92|3321.08|3312.38|3322.85|3314.15|3321.04|3312.34|36
1641992440000|2022-01-12 13:00:40|3320.99|3312.29|3321.33|3312.63|3322.19|3313.49|3319.85|3311.15|35
1641992450000|2022-01-12 13:00:50|3321.45|3312.75|3320.84|3312.14|3321.65|3312.95|3320.84|3312.14|38
1641992460000|2022-01-12 13:01:00|3320.85|3312.15|3322.11|3313.41|3322.11|3313.41|3320.82|3312.12|30
1641992470000|2022-01-12 13:01:10|3322.25|3313.55|3323.65|3314.95|3323.73|3315.03|3322.11|3313.41|33
1641992480000|2022-01-12 13:01:20|3323.5|3314.8|3324.1|3315.4|3324.98|3316.28|3323.5|3314.8|37
1641992490000|2022-01-12 13:01:30|3324.09|3315.39|3325.2|3316.5|3325.28|3316.58|3324.09|3315.39|35
1641992500000|2022-01-12 13:01:40|3325.09|3316.39|3323.62|3314.92|3325.09|3316.39|3323.47|3314.77|36
1641992510000|2022-01-12 13:01:50|3323.24|3314.54|3322.91|3314.21|3323.64|3314.94|3322.36|3313.66|37
1641992520000|2022-01-12 13:02:00|3322.93|3314.23|3324.42|3315.72|3324.42|3315.72|3322.93|3314.23|38
1641992530000|2022-01-12 13:02:10|3324.45|3315.75|3324.82|3316.12|3325.03|3316.33|3323.81|3315.11|36
1641992540000|2022-01-12 13:02:20|3324.85|3316.15|3323.67|3314.97|3324.85|3316.15|3323.45|3314.75|33
1641992550000|2022-01-12 13:02:30|3323.76|3315.06|3322.3|3313.6|3323.82|3315.12|3321.91|3313.21|36
1641992560000|2022-01-12 13:02:40|3322.52|3313.82|3321.89|3313.19|3322.52|3313.82|3321.88|3313.18|37
1641992570000|2022-01-12 13:02:50|3321.85|3313.15|3320.79|3312.09|3322.19|3313.49|3320.76|3312.06|36
1641992580000|2022-01-12 13:03:00|3320.78|3312.08|3319.48|3310.78|3320.82|3312.12|3319.18|3310.48|36
1641992590000|2022-01-12 13:03:10|3319.46|3310.76|3319.43|3310.73|3320.22|3311.52|3319.33|3310.63|37
1641992600000|2022-01-12 13:03:20|3319.42|3310.72|3321.97|3313.27|3321.97|3313.27|3319.26|3310.56|32
1641992610000|2022-01-12 13:03:30|3321.95|3313.25|3321.9|3313.2|3322.47|3313.77|3321.31|3312.61|38
1641992620000|2022-01-12 13:03:40|3321.89|3313.19|3323|3314.3|3323.02|3314.32|3321.7|3313|37
1641992630000|2022-01-12 13:03:50|3322.94|3314.24|3322.84|3314.14|3323.04|3314.34|3322.65|3313.95|33
1641992640000|2022-01-12 13:04:00|3322.8|3314.1|3322.58|3313.88|3323.02|3314.32|3322.54|3313.84|32
1641992650000|2022-01-12 13:04:10|3322.57|3313.87|3322.14|3313.44|3322.99|3314.29|3321.82|3313.12|39
1641992660000|2022-01-12 13:04:20|3322.13|3313.43|3319.51|3310.81|3322.13|3313.43|3319.51|3310.81|36
1641992670000|2022-01-12 13:04:30|3319.36|3310.66|3321|3312.3|3321.28|3312.58|3318.71|3310.01|38
1641992680000|2022-01-12 13:04:40|3320.68|3311.98|3321.48|3312.78|3321.48|3312.78|3320|3311.3|38
1641992690000|2022-01-12 13:04:50|3321.53|3312.83|3322.76|3314.06|3323.04|3314.34|3321.09|3312.39|33
1641992700000|2022-01-12 13:05:00|3322.74|3314.04|3323.08|3314.38|3323.24|3314.54|3322.01|3313.31|34
1641992710000|2022-01-12 13:05:10|3323.07|3314.37|3322.53|3313.83|3323.33|3314.63|3322.49|3313.79|35
1641992720000|2022-01-12 13:05:20|3322.71|3314.01|3321.23|3312.53|3322.89|3314.19|3320.91|3312.21|32
1641992730000|2022-01-12 13:05:30|3321.18|3312.48|3321.96|3313.26|3322.69|3313.99|3320.87|3312.17|32
1641992740000|2022-01-12 13:05:40|3322.06|3313.36|3323.05|3314.35|3323.47|3314.77|3322.05|3313.35|30
1641992750000|2022-01-12 13:05:50|3323.06|3314.36|3323.37|3314.67|3323.64|3314.94|3322.55|3313.85|37
1641992760000|2022-01-12 13:06:00|3323.38|3314.68|3322.13|3313.43|3323.56|3314.86|3320.88|3312.18|37
1641992770000|2022-01-12 13:06:10|3322|3313.3|3320.65|3311.95|3322.13|3313.43|3320.46|3311.76|39
1641992780000|2022-01-12 13:06:20|3320.59|3311.89|3319.79|3311.09|3320.67|3311.97|3319.41|3310.71|38
1641992790000|2022-01-12 13:06:30|3319.84|3311.14|3317.86|3309.16|3319.84|3311.14|3317.72|3309.02|36
1641992800000|2022-01-12 13:06:40|3317.84|3309.14|3319.91|3311.21|3319.99|3311.29|3316.8|3308.1|40
1641992810000|2022-01-12 13:06:50|3319.93|3311.23|3319.84|3311.14|3320.46|3311.76|3319.64|3310.94|36
1641992820000|2022-01-12 13:07:00|3320.01|3311.31|3318.48|3309.78|3320.01|3311.31|3318.16|3309.46|37
1641992830000|2022-01-12 13:07:10|3318.54|3309.84|3319.36|3310.66|3320.26|3311.56|3318.12|3309.42|38
1641992840000|2022-01-12 13:07:20|3319.5|3310.8|3320.15|3311.45|3320.7|3312|3319.5|3310.8|33
1641992850000|2022-01-12 13:07:30|3320.12|3311.42|3318.65|3309.95|3320.12|3311.42|3318.16|3309.46|39
1641992860000|2022-01-12 13:07:40|3318.62|3309.92|3318.42|3309.72|3318.83|3310.13|3317.77|3309.07|35
1641992870000|2022-01-12 13:07:50|3318.33|3309.63|3318.66|3309.96|3319.28|3310.58|3317.86|3309.16|37
1641992880000|2022-01-12 13:08:00|3318.67|3309.97|3318.92|3310.22|3319.02|3310.32|3317.72|3309.02|39
1641992890000|2022-01-12 13:08:10|3318.69|3309.99|3317.77|3309.07|3318.75|3310.05|3317.77|3309.07|34
1641992900000|2022-01-12 13:08:20|3317.73|3309.03|3315.71|3307.01|3317.73|3309.03|3315.58|3306.88|32
1641992910000|2022-01-12 13:08:30|3315.76|3307.06|3317.22|3308.52|3317.29|3308.59|3315.75|3307.05|36
1641992920000|2022-01-12 13:08:40|3317.25|3308.55|3316.72|3308.02|3317.48|3308.78|3316.49|3307.79|36
1641992930000|2022-01-12 13:08:50|3316.79|3308.09|3316.85|3308.15|3316.94|3308.24|3316.21|3307.51|34
1641992940000|2022-01-12 13:09:00|3316.92|3308.22|3315.44|3306.74|3317.05|3308.35|3315.41|3306.71|38
1641992950000|2022-01-12 13:09:10|3315.57|3306.87|3315.96|3307.26|3316.3|3307.6|3315.35|3306.65|40
1641992960000|2022-01-12 13:09:20|3316.04|3307.34|3315.68|3306.98|3316.07|3307.37|3315.48|3306.78|39
1641992970000|2022-01-12 13:09:30|3315.75|3307.05|3315.3|3306.6|3316.12|3307.42|3314.6|3305.9|35
1641992980000|2022-01-12 13:09:40|3315.53|3306.83|3315.03|3306.33|3315.8|3307.1|3315.03|3306.33|35
1641992990000|2022-01-12 13:09:50|3314.9|3306.2|3314.95|3306.25|3315.17|3306.47|3313.83|3305.13|38
1641993000000|2022-01-12 13:10:00|3314.9|3306.2|3316.57|3307.87|3316.62|3307.92|3314.51|3305.81|36
1641993010000|2022-01-12 13:10:10|3316.29|3307.59|3315.77|3307.07|3317.05|3308.35|3315.59|3306.89|34
1641993020000|2022-01-12 13:10:20|3315.71|3307.01|3315.11|3306.41|3315.98|3307.28|3315.11|3306.41|29
1641993030000|2022-01-12 13:10:30|3314.93|3306.23|3316.43|3307.73|3316.61|3307.91|3314.51|3305.81|34
1641993040000|2022-01-12 13:10:40|3316.42|3307.72|3316.88|3308.18|3316.98|3308.28|3316.25|3307.55|33
1641993050000|2022-01-12 13:10:50|3316.89|3308.19|3316.96|3308.26|3317.01|3308.31|3316.82|3308.12|25
1641993060000|2022-01-12 13:11:00|3316.82|3308.12|3317.17|3308.47|3317.43|3308.73|3316.82|3308.12|26
1641993070000|2022-01-12 13:11:10|3317.34|3308.64|3317.6|3308.9|3317.7|3309|3317.3|3308.6|16
1641993080000|2022-01-12 13:11:20|3317.58|3308.88|3316.73|3308.03|3317.75|3309.05|3316.47|3307.77|30
1641993090000|2022-01-12 13:11:30|3316.77|3308.07|3317.09|3308.39|3317.24|3308.54|3316.39|3307.69|26
1641993100000|2022-01-12 13:11:40|3316.9|3308.2|3316.67|3307.97|3317.24|3308.54|3316.67|3307.97|22
1641993110000|2022-01-12 13:11:50|3317.01|3308.31|3317.63|3308.93|3317.84|3309.14|3316.87|3308.17|22
1641993120000|2022-01-12 13:12:00|3317.59|3308.89|3317.61|3308.91|3317.94|3309.24|3317.36|3308.66|32
1641993130000|2022-01-12 13:12:10|3317.7|3309|3317.59|3308.89|3317.7|3309|3317.26|3308.56|35
1641993140000|2022-01-12 13:12:20|3317.6|3308.9|3316.38|3307.68|3317.62|3308.92|3316.38|3307.68|32
1641993150000|2022-01-12 13:12:30|3316.49|3307.79|3315.47|3306.77|3316.68|3307.98|3315.09|3306.39|38
1641993160000|2022-01-12 13:12:40|3315.48|3306.78|3315.9|3307.2|3315.99|3307.29|3315.12|3306.42|37
1641993170000|2022-01-12 13:12:50|3315.92|3307.22|3316|3307.3|3316.13|3307.43|3315.25|3306.55|37
1641993180000|2022-01-12 13:13:00|3315.72|3307.02|3315.78|3307.08|3316.41|3307.71|3315.65|3306.95|36
1641993190000|2022-01-12 13:13:10|3315.81|3307.11|3313.89|3305.19|3315.81|3307.11|3313.82|3305.12|32
1641993200000|2022-01-12 13:13:20|3313.76|3305.06|3313.7|3305|3313.87|3305.17|3312.92|3304.22|33
1641993210000|2022-01-12 13:13:30|3313.14|3304.44|3313.39|3304.69|3314.61|3305.91|3313.14|3304.44|32
1641993220000|2022-01-12 13:13:40|3313.41|3304.71|3314.35|3305.65|3314.49|3305.79|3313.41|3304.71|33
1641993230000|2022-01-12 13:13:50|3314.11|3305.41|3314.89|3306.19|3315.51|3306.81|3313.68|3304.98|36
1641993240000|2022-01-12 13:14:00|3314.98|3306.28|3314.07|3305.37|3315.56|3306.86|3313.94|3305.24|36
1641993250000|2022-01-12 13:14:10|3314.06|3305.36|3313.62|3304.92|3314.1|3305.4|3313.5|3304.8|24
1641993260000|2022-01-12 13:14:20|3313.55|3304.85|3312.85|3304.15|3313.69|3304.99|3312.01|3303.31|38
1641993270000|2022-01-12 13:14:30|3312.88|3304.18|3312.52|3303.82|3313.22|3304.52|3312.02|3303.32|34
1641993280000|2022-01-12 13:14:40|3312.17|3303.47|3312.08|3303.38|3312.74|3304.04|3311.96|3303.26|35
1641993290000|2022-01-12 13:14:50|3311.92|3303.22|3310.78|3302.08|3312.01|3303.31|3310.63|3301.93|37
1641993300000|2022-01-12 13:15:00|3310.77|3302.07|3310.84|3302.14|3311|3302.3|3309.96|3301.26|35
1641993310000|2022-01-12 13:15:10|3310.94|3302.24|3309.61|3300.91|3311.24|3302.54|3309.48|3300.78|35
1641993320000|2022-01-12 13:15:20|3309.76|3301.06|3308.82|3300.12|3309.78|3301.08|3308.63|3299.93|34
1641993330000|2022-01-12 13:15:30|3308.71|3300.01|3310.39|3301.69|3310.39|3301.69|3308.65|3299.95|38
1641993340000|2022-01-12 13:15:40|3310.21|3301.51|3309.72|3301.02|3310.57|3301.87|3309.72|3301.02|37
1641993350000|2022-01-12 13:15:50|3309.71|3301.01|3308.58|3299.88|3309.98|3301.28|3308.58|3299.88|38
1641993360000|2022-01-12 13:16:00|3308.56|3299.86|3308.57|3299.87|3308.78|3300.08|3308.23|3299.53|34
1641993370000|2022-01-12 13:16:10|3308.39|3299.69|3308.34|3299.64|3308.59|3299.89|3308.22|3299.52|33
1641993380000|2022-01-12 13:16:20|3308.3|3299.6|3308.31|3299.61|3308.47|3299.77|3308.03|3299.33|34
1641993390000|2022-01-12 13:16:30|3308.21|3299.51|3307.71|3299.01|3308.34|3299.64|3307.46|3298.76|38
1641993400000|2022-01-12 13:16:40|3307.83|3299.13|3309.01|3300.31|3309.01|3300.31|3307.6|3298.9|34
1641993410000|2022-01-12 13:16:50|3309.04|3300.34|3308.71|3300.01|3309.04|3300.34|3308.55|3299.85|31
1641993420000|2022-01-12 13:17:00|3309.02|3300.32|3310.14|3301.44|3310.14|3301.44|3308.51|3299.81|33
1641993430000|2022-01-12 13:17:10|3310.07|3301.37|3312.01|3303.31|3312.1|3303.4|3309.73|3301.03|39
1641993440000|2022-01-12 13:17:20|3312.15|3303.45|3310.09|3301.39|3312.15|3303.45|3310.05|3301.35|37
1641993450000|2022-01-12 13:17:30|3309.95|3301.25|3310.21|3301.51|3310.29|3301.59|3309.73|3301.03|33
1641993460000|2022-01-12 13:17:40|3310.23|3301.53|3310.4|3301.7|3310.53|3301.83|3310.14|3301.44|22
1641993470000|2022-01-12 13:17:50|3310.41|3301.71|3310.13|3301.43|3310.48|3301.78|3310.04|3301.34|28
1641993480000|2022-01-12 13:18:00|3310.18|3301.48|3308.86|3300.16|3310.25|3301.55|3308.84|3300.14|34
1641993490000|2022-01-12 13:18:10|3308.87|3300.17|3308.73|3300.03|3308.97|3300.27|3308.54|3299.84|26
1641993500000|2022-01-12 13:18:20|3308.74|3300.04|3309.24|3300.54|3309.78|3301.08|3308.56|3299.86|32
1641993510000|2022-01-12 13:18:30|3309.35|3300.65|3308.98|3300.28|3309.39|3300.69|3308.69|3299.99|35
1641993520000|2022-01-12 13:18:40|3308.92|3300.22|3306.35|3297.65|3308.92|3300.22|3306.23|3297.53|36
1641993530000|2022-01-12 13:18:50|3306.4|3297.7|3306.27|3297.57|3306.79|3298.09|3305.96|3297.26|37
1641993540000|2022-01-12 13:19:00|3306.17|3297.47|3306.94|3298.24|3306.94|3298.24|3305.84|3297.14|38
1641993550000|2022-01-12 13:19:10|3306.85|3298.15|3307.38|3298.68|3307.38|3298.68|3306.19|3297.49|37
1641993560000|2022-01-12 13:19:20|3307.96|3299.26|3307.42|3298.72|3308.2|3299.5|3306.89|3298.19|36
1641993570000|2022-01-12 13:19:30|3307.51|3298.81|3308.76|3300.06|3309.02|3300.32|3306.31|3297.61|40
1641993580000|2022-01-12 13:19:40|3308.61|3299.91|3308.7|3300|3309.01|3300.31|3308.35|3299.65|30
1641993590000|2022-01-12 13:19:50|3308.63|3299.93|3308.89|3300.19|3309.12|3300.42|3308.45|3299.75|35
1641993600000|2022-01-12 13:20:00|3308.81|3300.11|3310.27|3301.57|3310.7|3302|3308.77|3300.07|38
1641993610000|2022-01-12 13:20:10|3310.3|3301.6|3310.49|3301.79|3310.64|3301.94|3310.01|3301.31|27
1641993620000|2022-01-12 13:20:20|3310.68|3301.98|3310.19|3301.49|3311.15|3302.45|3310.17|3301.47|33
1641993630000|2022-01-12 13:20:30|3310.16|3301.46|3310.12|3301.42|3310.16|3301.46|3309.37|3300.67|29
1641993640000|2022-01-12 13:20:40|3310.05|3301.35|3309.85|3301.15|3310.05|3301.35|3309.72|3301.02|24
1641993650000|2022-01-12 13:20:50|3310.02|3301.32|3309.96|3301.26|3310.15|3301.45|3309.84|3301.14|18
1641993660000|2022-01-12 13:21:00|3310.32|3301.62|3312.42|3303.72|3312.42|3303.72|3310.32|3301.62|35
1641993670000|2022-01-12 13:21:10|3312.44|3303.74|3315.02|3306.32|3315.02|3306.32|3312.44|3303.74|37
1641993680000|2022-01-12 13:21:20|3314.96|3306.26|3312.48|3303.78|3315.51|3306.81|3312.48|3303.78|40
1641993690000|2022-01-12 13:21:30|3312.49|3303.79|3311.19|3302.49|3312.79|3304.09|3311.18|3302.48|37
1641993700000|2022-01-12 13:21:40|3311.2|3302.5|3311.2|3302.5|3311.39|3302.69|3310.9|3302.2|37
1641993710000|2022-01-12 13:21:50|3311.26|3302.56|3310.25|3301.55|3311.65|3302.95|3309.85|3301.15|37
1641993720000|2022-01-12 13:22:00|3310.19|3301.49|3309.35|3300.65|3310.35|3301.65|3309.07|3300.37|36
1641993730000|2022-01-12 13:22:10|3309.36|3300.66|3308.27|3299.57|3309.47|3300.77|3308.26|3299.56|31
1641993740000|2022-01-12 13:22:20|3308.28|3299.58|3307.6|3298.9|3308.47|3299.77|3307.49|3298.79|33
1641993750000|2022-01-12 13:22:30|3307.58|3298.88|3308.8|3300.1|3308.93|3300.23|3307.29|3298.59|36
1641993760000|2022-01-12 13:22:40|3308.53|3299.83|3307.98|3299.28|3309.2|3300.5|3307.98|3299.28|36
1641993770000|2022-01-12 13:22:50|3307.87|3299.17|3308.02|3299.32|3308.15|3299.45|3307.76|3299.06|28
1641993780000|2022-01-12 13:23:00|3307.97|3299.27|3307.87|3299.17|3308.26|3299.56|3307.66|3298.96|34
1641993790000|2022-01-12 13:23:10|3307.88|3299.18|3308.42|3299.72|3309.01|3300.31|3307.72|3299.02|35
1641993800000|2022-01-12 13:23:20|3308.44|3299.74|3307.56|3298.86|3308.45|3299.75|3307.36|3298.66|26
1641993810000|2022-01-12 13:23:30|3307.46|3298.76|3307.68|3298.98|3307.73|3299.03|3307.36|3298.66|22
1641993820000|2022-01-12 13:23:40|3307.63|3298.93|3308.72|3300.02|3308.72|3300.02|3307.63|3298.93|33
1641993830000|2022-01-12 13:23:50|3308.69|3299.99|3308.88|3300.18|3309.46|3300.76|3308.61|3299.91|30
1641993840000|2022-01-12 13:24:00|3308.95|3300.25|3309.4|3300.7|3309.98|3301.28|3308.42|3299.72|36
1641993850000|2022-01-12 13:24:10|3309.44|3300.74|3310.08|3301.38|3310.08|3301.38|3309.12|3300.42|38
1641993860000|2022-01-12 13:24:20|3309.7|3301|3310.75|3302.05|3311.06|3302.36|3309.61|3300.91|38
1641993870000|2022-01-12 13:24:30|3310.94|3302.24|3312.05|3303.35|3312.23|3303.53|3310.71|3302.01|40
1641993880000|2022-01-12 13:24:40|3312|3303.3|3312.15|3303.45|3312.55|3303.85|3311.71|3303.01|36
1641993890000|2022-01-12 13:24:50|3312.13|3303.43|3311.67|3302.97|3312.13|3303.43|3311.09|3302.39|39
1641993900000|2022-01-12 13:25:00|3311.68|3302.98|3310.53|3301.83|3311.91|3303.21|3310.53|3301.83|38
1641993910000|2022-01-12 13:25:10|3310.51|3301.81|3311.58|3302.88|3311.58|3302.88|3309.53|3300.83|36
1641993920000|2022-01-12 13:25:20|3311.72|3303.02|3313.14|3304.44|3313.14|3304.44|3311.37|3302.67|40
1641993930000|2022-01-12 13:25:30|3313.97|3305.27|3315.27|3306.57|3315.27|3306.57|3313.42|3304.72|38
1641993940000|2022-01-12 13:25:40|3315.03|3306.33|3315.78|3307.08|3315.91|3307.21|3315.03|3306.33|34
1641993950000|2022-01-12 13:25:50|3315.66|3306.96|3315.63|3306.93|3315.84|3307.14|3315.35|3306.65|30
1641993960000|2022-01-12 13:26:00|3315.65|3306.95|3316.38|3307.68|3316.51|3307.81|3315.5|3306.8|29
1641993970000|2022-01-12 13:26:10|3316.54|3307.84|3316.79|3308.09|3317.61|3308.91|3316.54|3307.84|33
1641993980000|2022-01-12 13:26:20|3316.84|3308.14|3316.25|3307.55|3316.84|3308.14|3316.02|3307.32|34
1641993990000|2022-01-12 13:26:30|3316.29|3307.59|3316.4|3307.7|3316.44|3307.74|3315.89|3307.19|27
1641994000000|2022-01-12 13:26:40|3316.44|3307.74|3317.47|3308.77|3317.68|3308.98|3316.44|3307.74|26
1641994010000|2022-01-12 13:26:50|3317.55|3308.85|3318.38|3309.68|3319.18|3310.48|3317.47|3308.77|37
1641994020000|2022-01-12 13:27:00|3318.72|3310.02|3319.37|3310.67|3319.53|3310.83|3318.65|3309.95|34
1641994030000|2022-01-12 13:27:10|3319.4|3310.7|3320.02|3311.32|3320.02|3311.32|3318.53|3309.83|33
1641994040000|2022-01-12 13:27:20|3320.13|3311.43|3320.6|3311.9|3322.92|3314.22|3320.12|3311.42|39
1641994050000|2022-01-12 13:27:30|3320.59|3311.89|3320.36|3311.66|3321.01|3312.31|3320.32|3311.62|37
1641994060000|2022-01-12 13:27:40|3320.56|3311.86|3320.94|3312.24|3321.2|3312.5|3320.11|3311.41|38
1641994070000|2022-01-12 13:27:50|3321.14|3312.44|3322.28|3313.58|3322.28|3313.58|3321.01|3312.31|40
1641994080000|2022-01-12 13:28:00|3321.71|3313.01|3322.64|3313.94|3322.79|3314.09|3321.02|3312.32|39
1641994090000|2022-01-12 13:28:10|3322.65|3313.95|3321.98|3313.28|3322.74|3314.04|3321.85|3313.15|38
1641994100000|2022-01-12 13:28:20|3321.84|3313.14|3320.8|3312.1|3322.06|3313.36|3320.58|3311.88|39
1641994110000|2022-01-12 13:28:30|3320.75|3312.05|3320.82|3312.12|3321.06|3312.36|3319.96|3311.26|37
1641994120000|2022-01-12 13:28:40|3320.84|3312.14|3321.66|3312.96|3322.05|3313.35|3320.77|3312.07|36
1641994130000|2022-01-12 13:28:50|3321.93|3313.23|3322.87|3314.17|3323.29|3314.59|3321.64|3312.94|36
1641994140000|2022-01-12 13:29:00|3322.93|3314.23|3323.74|3315.04|3324.22|3315.52|3322.72|3314.02|39
1641994150000|2022-01-12 13:29:10|3323.73|3315.03|3322.86|3314.16|3323.73|3315.03|3322.78|3314.08|35
1641994160000|2022-01-12 13:29:20|3322.85|3314.15|3323.39|3314.69|3323.39|3314.69|3322.75|3314.05|32
1641994170000|2022-01-12 13:29:30|3323.48|3314.78|3323.93|3315.23|3324.53|3315.83|3323.3|3314.6|38
1641994180000|2022-01-12 13:29:40|3323.86|3315.16|3321.63|3312.93|3323.86|3315.16|3320.89|3312.19|40
1641994190000|2022-01-12 13:29:50|3321.71|3313.01|3321.53|3312.83|3322.91|3314.21|3321.24|3312.54|39
1641994200000|2022-01-12 13:30:00|3321.48|3312.78|3328.09|3319.39|3328.76|3320.06|3318.63|3309.93|40
1641994210000|2022-01-12 13:30:10|3329.51|3320.81|3341.4|3332.7|3341.97|3333.27|3329.21|3320.51|39
1641994220000|2022-01-12 13:30:20|3341.51|3332.81|3351.77|3343.07|3351.77|3343.07|3341.45|3332.75|40
1641994230000|2022-01-12 13:30:30|3352.66|3343.96|3348.18|3339.48|3354.03|3345.33|3346.79|3338.09|38
1641994240000|2022-01-12 13:30:40|3348.27|3339.57|3345.52|3336.82|3352.17|3343.47|3344.05|3335.35|39
1641994250000|2022-01-12 13:30:50|3345.22|3336.52|3342.48|3333.78|3347.42|3338.72|3342.44|3333.74|31
1641994260000|2022-01-12 13:31:00|3343.16|3334.46|3343.89|3335.19|3347.39|3338.69|3340.86|3332.16|40
1641994270000|2022-01-12 13:31:10|3343.54|3334.84|3340.56|3331.86|3344.5|3335.8|3339.36|3330.66|40
1641994280000|2022-01-12 13:31:20|3339.55|3330.85|3334.92|3326.22|3339.55|3330.85|3331.21|3322.51|40
1641994290000|2022-01-12 13:31:30|3334.96|3326.26|3342.04|3333.34|3342.54|3333.84|3334.96|3326.26|39
1641994300000|2022-01-12 13:31:40|3341.82|3333.12|3341.22|3332.52|3342.42|3333.72|3339.73|3331.03|40
1641994310000|2022-01-12 13:31:50|3342.01|3333.31|3344.23|3335.53|3344.82|3336.12|3341.34|3332.64|39
1641994320000|2022-01-12 13:32:00|3344.56|3335.86|3342.44|3333.74|3345.6|3336.9|3341.12|3332.42|38
1641994330000|2022-01-12 13:32:10|3343.13|3334.43|3345.61|3336.91|3346.45|3337.75|3342.25|3333.55|39
1641994340000|2022-01-12 13:32:20|3345.38|3336.68|3339.31|3330.61|3345.54|3336.84|3338.82|3330.12|39
1641994350000|2022-01-12 13:32:30|3339.64|3330.94|3339.69|3330.99|3342.27|3333.57|3338.93|3330.23|40
1641994360000|2022-01-12 13:32:40|3339.75|3331.05|3340.28|3331.58|3341.3|3332.6|3338.27|3329.57|39
1641994370000|2022-01-12 13:32:50|3340.32|3331.62|3339.22|3330.52|3340.33|3331.63|3338.78|3330.08|39
1641994380000|2022-01-12 13:33:00|3339.52|3330.82|3338.22|3329.52|3339.89|3331.19|3337.6|3328.9|39
1641994390000|2022-01-12 13:33:10|3338.23|3329.53|3338.22|3329.52|3340.57|3331.87|3338.17|3329.47|40
1641994400000|2022-01-12 13:33:20|3337.64|3328.94|3339.01|3330.31|3339.18|3330.48|3337.37|3328.67|40
1641994410000|2022-01-12 13:33:30|3339.11|3330.41|3339.29|3330.59|3341|3332.3|3337.24|3328.54|40
1641994420000|2022-01-12 13:33:40|3339.19|3330.49|3338.56|3329.86|3341.87|3333.17|3338.55|3329.85|39
1641994430000|2022-01-12 13:33:50|3338.67|3329.97|3342.62|3333.92|3342.62|3333.92|3338.67|3329.97|40
1641994440000|2022-01-12 13:34:00|3342.67|3333.97|3340.18|3331.48|3342.67|3333.97|3340.06|3331.36|39
1641994450000|2022-01-12 13:34:10|3340.03|3331.33|3342.13|3333.43|3342.74|3334.04|3339.93|3331.23|37
1641994460000|2022-01-12 13:34:20|3341.78|3333.08|3339.19|3330.49|3341.92|3333.22|3339.04|3330.34|39
1641994470000|2022-01-12 13:34:30|3338.74|3330.04|3341.07|3332.37|3341.79|3333.09|3338.74|3330.04|38
1641994480000|2022-01-12 13:34:40|3341.12|3332.42|3342.97|3334.27|3343.02|3334.32|3341.12|3332.42|34
1641994490000|2022-01-12 13:34:50|3343.08|3334.38|3339.46|3330.76|3344.65|3335.95|3339.46|3330.76|38
1641994500000|2022-01-12 13:35:00|3339.57|3330.87|3340.64|3331.94|3341.42|3332.72|3339.57|3330.87|39
1641994510000|2022-01-12 13:35:10|3340.57|3331.87|3340.92|3332.22|3341.46|3332.76|3339.1|3330.4|40
1641994520000|2022-01-12 13:35:20|3340.64|3331.94|3342.86|3334.16|3343.12|3334.42|3340.2|3331.5|40
1641994530000|2022-01-12 13:35:30|3342.55|3333.85|3344.75|3336.05|3345.07|3336.37|3342.55|3333.85|40
1641994540000|2022-01-12 13:35:40|3345.01|3336.31|3344.38|3335.68|3345.38|3336.68|3344.17|3335.47|36
1641994550000|2022-01-12 13:35:50|3344.83|3336.13|3345.33|3336.63|3347.63|3338.93|3344.44|3335.74|39
1641994560000|2022-01-12 13:36:00|3345.31|3336.61|3348.04|3339.34|3348.69|3339.99|3345.22|3336.52|39
1641994570000|2022-01-12 13:36:10|3347.93|3339.23|3348.93|3340.23|3348.93|3340.23|3346.55|3337.85|38
1641994580000|2022-01-12 13:36:20|3348.64|3339.94|3349.92|3341.22|3351.63|3342.93|3348.64|3339.94|37
1641994590000|2022-01-12 13:36:30|3349.76|3341.06|3350.95|3342.25|3350.95|3342.25|3348.77|3340.07|38
1641994600000|2022-01-12 13:36:40|3350.99|3342.29|3352.79|3344.09|3352.8|3344.1|3350.79|3342.09|40
1641994610000|2022-01-12 13:36:50|3352.67|3343.97|3353.12|3344.42|3353.12|3344.42|3352.02|3343.32|39
1641994620000|2022-01-12 13:37:00|3352.85|3344.15|3350.96|3342.26|3354.52|3345.82|3350.96|3342.26|39
1641994630000|2022-01-12 13:37:10|3351.18|3342.48|3356.44|3347.74|3356.53|3347.83|3350.84|3342.14|40
1641994640000|2022-01-12 13:37:20|3356.1|3347.4|3352.67|3343.97|3356.55|3347.85|3351.61|3342.91|39
1641994650000|2022-01-12 13:37:30|3352.8|3344.1|3355.91|3347.21|3356.58|3347.88|3352.72|3344.02|40
1641994660000|2022-01-12 13:37:40|3356.44|3347.74|3353.25|3344.55|3356.59|3347.89|3352.3|3343.6|40
1641994670000|2022-01-12 13:37:50|3352.96|3344.26|3353.79|3345.09|3355.14|3346.44|3352.96|3344.26|40
1641994680000|2022-01-12 13:38:00|3353.62|3344.92|3353.15|3344.45|3353.86|3345.16|3352.4|3343.7|39
1641994690000|2022-01-12 13:38:10|3353.09|3344.39|3354.38|3345.68|3355.28|3346.58|3353|3344.3|39
1641994700000|2022-01-12 13:38:20|3353.91|3345.21|3354.2|3345.5|3354.2|3345.5|3352.66|3343.96|39
1641994710000|2022-01-12 13:38:30|3354.17|3345.47|3353.59|3344.89|3354.99|3346.29|3353.57|3344.87|38
1641994720000|2022-01-12 13:38:40|3353.62|3344.92|3354.52|3345.82|3354.55|3345.85|3353.17|3344.47|38
1641994730000|2022-01-12 13:38:50|3354.87|3346.17|3352.79|3344.09|3355.07|3346.37|3352.61|3343.91|39
1641994740000|2022-01-12 13:39:00|3352.81|3344.11|3352.79|3344.09|3354.39|3345.69|3352.66|3343.96|39
1641994750000|2022-01-12 13:39:10|3352.75|3344.05|3351.66|3342.96|3352.84|3344.14|3351.16|3342.46|38
1641994760000|2022-01-12 13:39:20|3351.67|3342.97|3351.82|3343.12|3351.97|3343.27|3350.38|3341.68|38
1641994770000|2022-01-12 13:39:30|3349.65|3340.95|3350.74|3342.04|3350.74|3342.04|3348.72|3340.02|40
1641994780000|2022-01-12 13:39:40|3350.81|3342.11|3350.85|3342.15|3351.67|3342.97|3350.59|3341.89|40
1641994790000|2022-01-12 13:39:50|3350.33|3341.63|3351.47|3342.77|3351.83|3343.13|3350.32|3341.62|37
1641994800000|2022-01-12 13:40:00|3351.39|3342.69|3353.91|3345.21|3354.77|3346.07|3351.24|3342.54|35
1641994810000|2022-01-12 13:40:10|3353.62|3344.92|3354.81|3346.11|3355.42|3346.72|3352.97|3344.27|36
1641994820000|2022-01-12 13:40:20|3353.82|3345.12|3355.04|3346.34|3356.01|3347.31|3353.82|3345.12|34
1641994830000|2022-01-12 13:40:30|3355.13|3346.43|3356.2|3347.5|3356.86|3348.16|3355|3346.3|33
1641994840000|2022-01-12 13:40:40|3356.02|3347.32|3355.71|3347.01|3356.35|3347.65|3354.29|3345.59|39
1641994850000|2022-01-12 13:40:50|3355.74|3347.04|3357.01|3348.31|3357.09|3348.39|3355.35|3346.65|38
1641994860000|2022-01-12 13:41:00|3356.51|3347.81|3356.57|3347.87|3356.57|3347.87|3354.22|3345.52|38
1641994870000|2022-01-12 13:41:10|3357.62|3348.92|3358.15|3349.45|3358.16|3349.46|3356.67|3347.97|37
1641994880000|2022-01-12 13:41:20|3357.64|3348.94|3358.46|3349.76|3358.46|3349.76|3357.3|3348.6|39
1641994890000|2022-01-12 13:41:30|3358.36|3349.66|3356.08|3347.38|3358.66|3349.96|3356.08|3347.38|37
1641994900000|2022-01-12 13:41:40|3356.11|3347.41|3361.54|3352.84|3362.06|3353.36|3355.98|3347.28|39
1641994910000|2022-01-12 13:41:50|3361.74|3353.04|3361.54|3352.84|3362.07|3353.37|3358.97|3350.27|39
1641994920000|2022-01-12 13:42:00|3361.76|3353.06|3366.2|3357.5|3366.2|3357.5|3361.59|3352.89|40
1641994930000|2022-01-12 13:42:10|3365.92|3357.22|3363.06|3354.36|3366.78|3358.08|3362.96|3354.26|38
1641994940000|2022-01-12 13:42:20|3363.58|3354.88|3363.35|3354.65|3363.96|3355.26|3362.75|3354.05|36
1641994950000|2022-01-12 13:42:30|3362.97|3354.27|3364.2|3355.5|3364.96|3356.26|3362.29|3353.59|38
1641994960000|2022-01-12 13:42:40|3364.17|3355.47|3367.46|3358.76|3369.22|3360.52|3364.17|3355.47|39
1641994970000|2022-01-12 13:42:50|3367.48|3358.78|3372.35|3363.65|3372.35|3363.65|3367.48|3358.78|38
1641994980000|2022-01-12 13:43:00|3372.64|3363.94|3372.32|3363.62|3372.72|3364.02|3371.2|3362.5|36
1641994990000|2022-01-12 13:43:10|3372.03|3363.33|3371.84|3363.14|3372.54|3363.84|3371.8|3363.1|39
1641995000000|2022-01-12 13:43:20|3372.44|3363.74|3371.85|3363.15|3373.06|3364.36|3371.85|3363.15|39
1641995010000|2022-01-12 13:43:30|3371.86|3363.16|3372.57|3363.87|3372.84|3364.14|3371.5|3362.8|36
1641995020000|2022-01-12 13:43:40|3372.56|3363.86|3372.35|3363.65|3372.89|3364.19|3371.89|3363.19|37
1641995030000|2022-01-12 13:43:50|3372.47|3363.77|3372.23|3363.53|3372.53|3363.83|3371.73|3363.03|40
1641995040000|2022-01-12 13:44:00|3372.74|3364.04|3369.65|3360.95|3373.59|3364.89|3369.65|3360.95|39
1641995050000|2022-01-12 13:44:10|3369.75|3361.05|3369.47|3360.77|3371.07|3362.37|3368.18|3359.48|40
1641995060000|2022-01-12 13:44:20|3369.25|3360.55|3370.08|3361.38|3370.45|3361.75|3369.06|3360.36|38
1641995070000|2022-01-12 13:44:30|3370.33|3361.63|3369.75|3361.05|3370.61|3361.91|3367.52|3358.82|37
1641995080000|2022-01-12 13:44:40|3369.73|3361.03|3368.89|3360.19|3369.73|3361.03|3367.49|3358.79|38
1641995090000|2022-01-12 13:44:50|3369.42|3360.72|3369.48|3360.78|3369.79|3361.09|3369.12|3360.42|32
1641995100000|2022-01-12 13:45:00|3369.33|3360.63|3370.75|3362.05|3372.36|3363.66|3369.33|3360.63|39
1641995110000|2022-01-12 13:45:10|3371|3362.3|3368.81|3360.11|3371.32|3362.62|3368.63|3359.93|39
1641995120000|2022-01-12 13:45:20|3369.21|3360.51|3367.03|3358.33|3370.33|3361.63|3367.03|3358.33|40
1641995130000|2022-01-12 13:45:30|3367.09|3358.39|3367.83|3359.13|3368.29|3359.59|3366.8|3358.1|39
1641995140000|2022-01-12 13:45:40|3367.89|3359.19|3367.64|3358.94|3369.27|3360.57|3367.46|3358.76|40
1641995150000|2022-01-12 13:45:50|3367.63|3358.93|3368.05|3359.35|3369.4|3360.7|3367.6|3358.9|39
1641995160000|2022-01-12 13:46:00|3368.01|3359.31|3366.19|3357.49|3368.01|3359.31|3366.01|3357.31|40
1641995170000|2022-01-12 13:46:10|3365.8|3357.1|3366.23|3357.53|3366.39|3357.69|3365.21|3356.51|39
1641995180000|2022-01-12 13:46:20|3366.22|3357.52|3367.61|3358.91|3367.61|3358.91|3366.22|3357.52|39
1641995190000|2022-01-12 13:46:30|3367.44|3358.74|3367.05|3358.35|3367.68|3358.98|3366.92|3358.22|40
1641995200000|2022-01-12 13:46:40|3366.97|3358.27|3366.08|3357.38|3367.01|3358.31|3365.5|3356.8|35
1641995210000|2022-01-12 13:46:50|3366.32|3357.62|3367.2|3358.5|3367.2|3358.5|3365.36|3356.66|38
1641995220000|2022-01-12 13:47:00|3367.27|3358.57|3367.33|3358.63|3368.15|3359.45|3366.84|3358.14|33
1641995230000|2022-01-12 13:47:10|3367.05|3358.35|3367.38|3358.68|3368.01|3359.31|3366.95|3358.25|39
1641995240000|2022-01-12 13:47:20|3367.37|3358.67|3367.7|3359|3367.75|3359.05|3367.2|3358.5|33
1641995250000|2022-01-12 13:47:30|3367.44|3358.74|3369.17|3360.47|3369.39|3360.69|3367.26|3358.56|36
1641995260000|2022-01-12 13:47:40|3369.13|3360.43|3369.22|3360.52|3370.09|3361.39|3369.08|3360.38|36
1641995270000|2022-01-12 13:47:50|3369.54|3360.84|3369.62|3360.92|3370.38|3361.68|3369.51|3360.81|38
1641995280000|2022-01-12 13:48:00|3369.71|3361.01|3368.63|3359.93|3369.86|3361.16|3368.63|3359.93|36
1641995290000|2022-01-12 13:48:10|3368.73|3360.03|3370.34|3361.64|3370.4|3361.7|3368.62|3359.92|39
1641995300000|2022-01-12 13:48:20|3370.55|3361.85|3370.74|3362.04|3371.17|3362.47|3370.24|3361.54|35
1641995310000|2022-01-12 13:48:30|3371.53|3362.83|3372.37|3363.67|3372.89|3364.19|3371.53|3362.83|35
1641995320000|2022-01-12 13:48:40|3372.74|3364.04|3371.03|3362.33|3373.3|3364.6|3370.65|3361.95|35
1641995330000|2022-01-12 13:48:50|3370.81|3362.11|3371.56|3362.86|3371.58|3362.88|3370.34|3361.64|38
1641995340000|2022-01-12 13:49:00|3371.96|3363.26|3370.39|3361.69|3372.03|3363.33|3370.39|3361.69|39
1641995350000|2022-01-12 13:49:10|3370.38|3361.68|3371.12|3362.42|3371.12|3362.42|3368.63|3359.93|38
1641995360000|2022-01-12 13:49:20|3371.36|3362.66|3369.73|3361.03|3371.49|3362.79|3369.55|3360.85|37
1641995370000|2022-01-12 13:49:30|3369.68|3360.98|3368|3359.3|3369.68|3360.98|3368|3359.3|39
1641995380000|2022-01-12 13:49:40|3367.86|3359.16|3367.43|3358.73|3368.35|3359.65|3366.77|3358.07|40
1641995390000|2022-01-12 13:49:50|3367.5|3358.8|3369.84|3361.14|3370.13|3361.43|3367.42|3358.72|39
1641995400000|2022-01-12 13:50:00|3369.8|3361.1|3368.58|3359.88|3369.93|3361.23|3368.07|3359.37|37
1641995410000|2022-01-12 13:50:10|3368.41|3359.71|3367.19|3358.49|3368.67|3359.97|3367.15|3358.45|38
1641995420000|2022-01-12 13:50:20|3367.31|3358.61|3366.03|3357.33|3367.65|3358.95|3366.03|3357.33|36
1641995430000|2022-01-12 13:50:30|3365.77|3357.07|3366.32|3357.62|3366.93|3358.23|3365.77|3357.07|40
1641995440000|2022-01-12 13:50:40|3366.33|3357.63|3365.33|3356.63|3366.44|3357.74|3365.19|3356.49|37
1641995450000|2022-01-12 13:50:50|3365.27|3356.57|3364.3|3355.6|3365.34|3356.64|3364.3|3355.6|37
1641995460000|2022-01-12 13:51:00|3364.27|3355.57|3367.08|3358.38|3367.11|3358.41|3364.1|3355.4|39
1641995470000|2022-01-12 13:51:10|3367.11|3358.41|3367.09|3358.39|3368.08|3359.38|3366.87|3358.17|35
1641995480000|2022-01-12 13:51:20|3366.98|3358.28|3365.6|3356.9|3367.49|3358.79|3365.6|3356.9|38
1641995490000|2022-01-12 13:51:30|3365.65|3356.95|3367.94|3359.24|3368.61|3359.91|3365.6|3356.9|39
1641995500000|2022-01-12 13:51:40|3367.63|3358.93|3366.54|3357.84|3368.06|3359.36|3365.95|3357.25|36
1641995510000|2022-01-12 13:51:50|3366.46|3357.76|3367.03|3358.33|3367.54|3358.84|3366.41|3357.71|39
1641995520000|2022-01-12 13:52:00|3367.4|3358.7|3367.75|3359.05|3368.14|3359.44|3367.01|3358.31|32
1641995530000|2022-01-12 13:52:10|3367.82|3359.12|3367.43|3358.73|3368.78|3360.08|3367.18|3358.48|35
1641995540000|2022-01-12 13:52:20|3368.34|3359.64|3370.01|3361.31|3370.38|3361.68|3367.4|3358.7|38
1641995550000|2022-01-12 13:52:30|3370.1|3361.4|3369.64|3360.94|3370.53|3361.83|3369.24|3360.54|37
1641995560000|2022-01-12 13:52:40|3369.73|3361.03|3370.13|3361.43|3370.18|3361.48|3369.05|3360.35|39
1641995570000|2022-01-12 13:52:50|3369.96|3361.26|3369.78|3361.08|3370.62|3361.92|3369.35|3360.65|36
1641995580000|2022-01-12 13:53:00|3369.66|3360.96|3371.07|3362.37|3371.17|3362.47|3369.08|3360.38|40
1641995590000|2022-01-12 13:53:10|3371.17|3362.47|3374|3365.3|3374.22|3365.52|3371.17|3362.47|37
1641995600000|2022-01-12 13:53:20|3373.99|3365.29|3375.6|3366.9|3375.6|3366.9|3373.82|3365.12|37
1641995610000|2022-01-12 13:53:30|3375.53|3366.83|3375.33|3366.63|3376.36|3367.66|3374.64|3365.94|37
1641995620000|2022-01-12 13:53:40|3375.35|3366.65|3374.67|3365.97|3375.92|3367.22|3374.67|3365.97|39
1641995630000|2022-01-12 13:53:50|3374.66|3365.96|3374.69|3365.99|3375.5|3366.8|3374.04|3365.34|39
1641995640000|2022-01-12 13:54:00|3374.67|3365.97|3375.26|3366.56|3375.57|3366.87|3374.55|3365.85|36
1641995650000|2022-01-12 13:54:10|3375.2|3366.5|3375.42|3366.72|3375.42|3366.72|3374.74|3366.04|36
1641995660000|2022-01-12 13:54:20|3375.41|3366.71|3375.83|3367.13|3377.12|3368.42|3375.22|3366.52|38
1641995670000|2022-01-12 13:54:30|3375.92|3367.22|3376.78|3368.08|3376.78|3368.08|3375.92|3367.22|39
1641995680000|2022-01-12 13:54:40|3376.86|3368.16|3380.1|3371.4|3380.1|3371.4|3376.78|3368.08|37
1641995690000|2022-01-12 13:54:50|3380.06|3371.36|3382.47|3373.77|3382.84|3374.14|3379.9|3371.2|39
1641995700000|2022-01-12 13:55:00|3381.9|3373.2|3375.2|3366.5|3381.9|3373.2|3375.2|3366.5|39
1641995710000|2022-01-12 13:55:10|3375.97|3367.27|3377.4|3368.7|3378.39|3369.69|3375.97|3367.27|39
1641995720000|2022-01-12 13:55:20|3377.62|3368.92|3377.43|3368.73|3378.68|3369.98|3376.46|3367.76|37
1641995730000|2022-01-12 13:55:30|3377.59|3368.89|3377.45|3368.75|3377.74|3369.04|3377.23|3368.53|33
1641995740000|2022-01-12 13:55:40|3377.5|3368.8|3377.31|3368.61|3377.5|3368.8|3377.22|3368.52|34
1641995750000|2022-01-12 13:55:50|3377.3|3368.6|3378.75|3370.05|3378.76|3370.06|3377.3|3368.6|34
1641995760000|2022-01-12 13:56:00|3379.08|3370.38|3377.77|3369.07|3379.08|3370.38|3377.4|3368.7|37
1641995770000|2022-01-12 13:56:10|3377.8|3369.1|3376.23|3367.53|3377.8|3369.1|3376.23|3367.53|37
1641995780000|2022-01-12 13:56:20|3376.36|3367.66|3376.58|3367.88|3378.2|3369.5|3376.13|3367.43|39
1641995790000|2022-01-12 13:56:30|3376.61|3367.91|3377.08|3368.38|3378.13|3369.43|3376.16|3367.46|40
1641995800000|2022-01-12 13:56:40|3377.31|3368.61|3376.63|3367.93|3377.48|3368.78|3376.21|3367.51|35
1641995810000|2022-01-12 13:56:50|3376.61|3367.91|3376.35|3367.65|3376.73|3368.03|3376.04|3367.34|32
1641995820000|2022-01-12 13:57:00|3376.57|3367.87|3375.89|3367.19|3376.98|3368.28|3375.71|3367.01|38
1641995830000|2022-01-12 13:57:10|3375.93|3367.23|3375.84|3367.14|3377|3368.3|3375.79|3367.09|35
1641995840000|2022-01-12 13:57:20|3375.76|3367.06|3375.92|3367.22|3377.27|3368.57|3375.76|3367.06|34
1641995850000|2022-01-12 13:57:30|3375.85|3367.15|3376.76|3368.06|3377.24|3368.54|3374.91|3366.21|37
1641995860000|2022-01-12 13:57:40|3376.77|3368.07|3374.89|3366.19|3376.77|3368.07|3374.78|3366.08|37
1641995870000|2022-01-12 13:57:50|3374.76|3366.06|3372.42|3363.72|3374.88|3366.18|3372.36|3363.66|40
1641995880000|2022-01-12 13:58:00|3373.04|3364.34|3373.88|3365.18|3374.27|3365.57|3372.81|3364.11|36
1641995890000|2022-01-12 13:58:10|3373.8|3365.1|3374.48|3365.78|3375.31|3366.61|3373.62|3364.92|36
1641995900000|2022-01-12 13:58:20|3374.45|3365.75|3374.4|3365.7|3375.51|3366.81|3374.4|3365.7|38
1641995910000|2022-01-12 13:58:30|3374.18|3365.48|3373.62|3364.92|3374.18|3365.48|3373.38|3364.68|39
1641995920000|2022-01-12 13:58:40|3373.57|3364.87|3375.11|3366.41|3375.41|3366.71|3373.55|3364.85|40
1641995930000|2022-01-12 13:58:50|3375.05|3366.35|3375.88|3367.18|3376.62|3367.92|3374.77|3366.07|37
1641995940000|2022-01-12 13:59:00|3375.79|3367.09|3376.32|3367.62|3376.69|3367.99|3375.42|3366.72|36
1641995950000|2022-01-12 13:59:10|3376.31|3367.61|3378.59|3369.89|3378.76|3370.06|3376.23|3367.53|37
1641995960000|2022-01-12 13:59:20|3378.48|3369.78|3376.06|3367.36|3379.08|3370.38|3376.06|3367.36|39
1641995970000|2022-01-12 13:59:30|3376.22|3367.52|3377.02|3368.32|3377.07|3368.37|3375.82|3367.12|36
1641995980000|2022-01-12 13:59:40|3377.05|3368.35|3376.19|3367.49|3377.06|3368.36|3375.8|3367.1|39
1641995990000|2022-01-12 13:59:50|3376.32|3367.62|3376.46|3367.76|3377.19|3368.49|3375.75|3367.05|31
1641996000000|2022-01-12 14:00:00|3376.28|3367.58|3377.78|3369.08|3380.18|3371.48|3376.28|3367.58|40
1641996010000|2022-01-12 14:00:10|3377.7|3369|3376.05|3367.35|3378.29|3369.59|3375.81|3367.11|37
1641996020000|2022-01-12 14:00:20|3376.01|3367.31|3375.22|3366.52|3377.73|3369.03|3374.77|3366.07|38
1641996030000|2022-01-12 14:00:30|3375.37|3366.67|3372.74|3364.04|3375.53|3366.83|3371.57|3362.87|39
1641996040000|2022-01-12 14:00:40|3373.27|3364.57|3369.12|3360.42|3373.27|3364.57|3368.83|3360.13|37
1641996050000|2022-01-12 14:00:50|3369.16|3360.46|3368.52|3359.82|3369.16|3360.46|3367.5|3358.8|38
1641996060000|2022-01-12 14:01:00|3368.74|3360.04|3366.58|3357.88|3368.74|3360.04|3366.57|3357.87|38
1641996070000|2022-01-12 14:01:10|3366.53|3357.83|3366.75|3358.05|3366.75|3358.05|3365.5|3356.8|40
1641996080000|2022-01-12 14:01:20|3366.88|3358.18|3366.44|3357.74|3367.78|3359.08|3366.25|3357.55|38
1641996090000|2022-01-12 14:01:30|3366.36|3357.66|3364.77|3356.07|3366.55|3357.85|3364.77|3356.07|37
1641996100000|2022-01-12 14:01:40|3364.9|3356.2|3365.66|3356.96|3366.65|3357.95|3364.9|3356.2|37
1641996110000|2022-01-12 14:01:50|3365.35|3356.65|3362.85|3354.15|3365.84|3357.14|3361.92|3353.22|39
1641996120000|2022-01-12 14:02:00|3362.73|3354.03|3362.95|3354.25|3364.15|3355.45|3362.5|3353.8|38
1641996130000|2022-01-12 14:02:10|3363.03|3354.33|3363.67|3354.97|3363.83|3355.13|3362.91|3354.21|35
1641996140000|2022-01-12 14:02:20|3363.72|3355.02|3364.11|3355.41|3364.98|3356.28|3363.67|3354.97|37
1641996150000|2022-01-12 14:02:30|3364.62|3355.92|3365.03|3356.33|3365.05|3356.35|3364|3355.3|38
1641996160000|2022-01-12 14:02:40|3365.18|3356.48|3362.52|3353.82|3365.61|3356.91|3362.44|3353.74|40
1641996170000|2022-01-12 14:02:50|3362.62|3353.92|3362.73|3354.03|3362.83|3354.13|3361.56|3352.86|34
1641996180000|2022-01-12 14:03:00|3362.63|3353.93|3361.76|3353.06|3362.66|3353.96|3361.38|3352.68|39
1641996190000|2022-01-12 14:03:10|3361.8|3353.1|3360.99|3352.29|3361.86|3353.16|3360.99|3352.29|40
1641996200000|2022-01-12 14:03:20|3361.05|3352.35|3360.61|3351.91|3361.29|3352.59|3360.49|3351.79|35
1641996210000|2022-01-12 14:03:30|3360.45|3351.75|3359.42|3350.72|3360.55|3351.85|3359.35|3350.65|33
1641996220000|2022-01-12 14:03:40|3359.41|3350.71|3358.89|3350.19|3360.14|3351.44|3358.79|3350.09|38
1641996230000|2022-01-12 14:03:50|3358.96|3350.26|3357.68|3348.98|3359.05|3350.35|3357.68|3348.98|30
1641996240000|2022-01-12 14:04:00|3357.66|3348.96|3358.05|3349.35|3358.15|3349.45|3357.23|3348.53|38
1641996250000|2022-01-12 14:04:10|3357.85|3349.15|3356.7|3348|3357.92|3349.22|3356.7|3348|39
1641996260000|2022-01-12 14:04:20|3356.78|3348.08|3357.35|3348.65|3357.47|3348.77|3356|3347.3|40
1641996270000|2022-01-12 14:04:30|3357.58|3348.88|3358.75|3350.05|3359.09|3350.39|3357.02|3348.32|33
1641996280000|2022-01-12 14:04:40|3358.71|3350.01|3358.42|3349.72|3358.76|3350.06|3358.41|3349.71|28
1641996290000|2022-01-12 14:04:50|3358.4|3349.7|3358.4|3349.7|3358.47|3349.77|3357.92|3349.22|28
1641996300000|2022-01-12 14:05:00|3358.48|3349.78|3359.91|3351.21|3359.91|3351.21|3358.48|3349.78|26
1641996310000|2022-01-12 14:05:10|3359.76|3351.06|3359.38|3350.68|3359.86|3351.16|3359.15|3350.45|38
1641996320000|2022-01-12 14:05:20|3359.19|3350.49|3358.24|3349.54|3359.39|3350.69|3357.97|3349.27|39
1641996330000|2022-01-12 14:05:30|3358.18|3349.48|3359.45|3350.75|3359.79|3351.09|3358.18|3349.48|39
1641996340000|2022-01-12 14:05:40|3359.69|3350.99|3359.64|3350.94|3359.83|3351.13|3359.33|3350.63|36
1641996350000|2022-01-12 14:05:50|3359.77|3351.07|3359.4|3350.7|3359.77|3351.07|3359.38|3350.68|20
1641996360000|2022-01-12 14:06:00|3359.39|3350.69|3358.78|3350.08|3359.6|3350.9|3358.66|3349.96|26
1641996370000|2022-01-12 14:06:10|3358.7|3350|3358.63|3349.93|3358.84|3350.14|3358.15|3349.45|36
1641996380000|2022-01-12 14:06:20|3358.53|3349.83|3358.91|3350.21|3359.01|3350.31|3358.53|3349.83|25
1641996390000|2022-01-12 14:06:30|3359.13|3350.43|3358.51|3349.81|3359.54|3350.84|3358.17|3349.47|36
1641996400000|2022-01-12 14:06:40|3358.41|3349.71|3358.91|3350.21|3359.65|3350.95|3358.29|3349.59|39
1641996410000|2022-01-12 14:06:50|3359.12|3350.42|3358.76|3350.06|3359.72|3351.02|3358.76|3350.06|37
1641996420000|2022-01-12 14:07:00|3358.81|3350.11|3358.99|3350.29|3359.59|3350.89|3358.65|3349.95|35
1641996430000|2022-01-12 14:07:10|3359.12|3350.42|3360.37|3351.67|3361.12|3352.42|3359|3350.3|38
1641996440000|2022-01-12 14:07:20|3360.45|3351.75|3360.76|3352.06|3361.1|3352.4|3359.52|3350.82|35
1641996450000|2022-01-12 14:07:30|3360.4|3351.7|3362.53|3353.83|3362.53|3353.83|3360.06|3351.36|35
1641996460000|2022-01-12 14:07:40|3362.68|3353.98|3362.2|3353.5|3363.35|3354.65|3361.86|3353.16|37
1641996470000|2022-01-12 14:07:50|3361.74|3353.04|3361.37|3352.67|3362.6|3353.9|3361.37|3352.67|37
1641996480000|2022-01-12 14:08:00|3361.41|3352.71|3362.53|3353.83|3362.9|3354.2|3361.19|3352.49|37
1641996490000|2022-01-12 14:08:10|3362.39|3353.69|3362.31|3353.61|3363.1|3354.4|3362.06|3353.36|37
1641996500000|2022-01-12 14:08:20|3362.34|3353.64|3362.82|3354.12|3362.99|3354.29|3362.27|3353.57|33
1641996510000|2022-01-12 14:08:30|3362.83|3354.13|3362.98|3354.28|3363.27|3354.57|3362.39|3353.69|37
1641996520000|2022-01-12 14:08:40|3362.8|3354.1|3361.62|3352.92|3362.84|3354.14|3361.12|3352.42|37
1641996530000|2022-01-12 14:08:50|3361.7|3353|3362.4|3353.7|3362.4|3353.7|3361.69|3352.99|24
1641996540000|2022-01-12 14:09:00|3362.5|3353.8|3362.98|3354.28|3362.98|3354.28|3362|3353.3|34
1641996550000|2022-01-12 14:09:10|3362.93|3354.23|3363.4|3354.7|3363.62|3354.92|3362.66|3353.96|26
1641996560000|2022-01-12 14:09:20|3363.65|3354.95|3364.25|3355.55|3364.25|3355.55|3363.4|3354.7|24
1641996570000|2022-01-12 14:09:30|3364.26|3355.56|3364.46|3355.76|3365.2|3356.5|3364.21|3355.51|32
1641996580000|2022-01-12 14:09:40|3364.45|3355.75|3363.82|3355.12|3364.64|3355.94|3363.2|3354.5|31
1641996590000|2022-01-12 14:09:50|3363.83|3355.13|3363.41|3354.71|3364.01|3355.31|3363.22|3354.52|34
1641996600000|2022-01-12 14:10:00|3363.32|3354.62|3364.69|3355.99|3365.36|3356.66|3363.31|3354.61|29
1641996610000|2022-01-12 14:10:10|3364.92|3356.22|3365.08|3356.38|3366.05|3357.35|3364.92|3356.22|33
1641996620000|2022-01-12 14:10:20|3365.29|3356.59|3363.63|3354.93|3365.29|3356.59|3363.39|3354.69|32
1641996630000|2022-01-12 14:10:30|3363.62|3354.92|3365.06|3356.36|3365.55|3356.85|3363.54|3354.84|35
1641996640000|2022-01-12 14:10:40|3365.03|3356.33|3364.01|3355.31|3365.03|3356.33|3363.48|3354.78|32
1641996650000|2022-01-12 14:10:50|3364.32|3355.62|3363.61|3354.91|3364.69|3355.99|3363.57|3354.87|31
1641996660000|2022-01-12 14:11:00|3363.36|3354.66|3362.21|3353.51|3363.54|3354.84|3361.79|3353.09|39
1641996670000|2022-01-12 14:11:10|3362.2|3353.5|3361.12|3352.42|3362.29|3353.59|3360.62|3351.92|37
1641996680000|2022-01-12 14:11:20|3360.74|3352.04|3361.63|3352.93|3362.88|3354.18|3360.45|3351.75|33
1641996690000|2022-01-12 14:11:30|3361.57|3352.87|3361.9|3353.2|3362.41|3353.71|3361.08|3352.38|38
1641996700000|2022-01-12 14:11:40|3361.89|3353.19|3361.81|3353.11|3362.17|3353.47|3361.54|3352.84|31
1641996710000|2022-01-12 14:11:50|3361.82|3353.12|3361.5|3352.8|3361.97|3353.27|3360.77|3352.07|38
1641996720000|2022-01-12 14:12:00|3361.38|3352.68|3360.89|3352.19|3361.38|3352.68|3360.76|3352.06|36
1641996730000|2022-01-12 14:12:10|3361|3352.3|3361.34|3352.64|3361.52|3352.82|3360.93|3352.23|22
1641996740000|2022-01-12 14:12:20|3361.31|3352.61|3361.18|3352.48|3361.35|3352.65|3361.07|3352.37|20
1641996750000|2022-01-12 14:12:30|3361.24|3352.54|3361.49|3352.79|3361.78|3353.08|3360.82|3352.12|33
1641996760000|2022-01-12 14:12:40|3361.47|3352.77|3361.26|3352.56|3362.04|3353.34|3361.18|3352.48|34
1641996770000|2022-01-12 14:12:50|3361.18|3352.48|3360.54|3351.84|3361.48|3352.78|3360.47|3351.77|35
1641996780000|2022-01-12 14:13:00|3360.47|3351.77|3360.33|3351.63|3360.97|3352.27|3360.16|3351.46|38
1641996790000|2022-01-12 14:13:10|3360.27|3351.57|3360.71|3352.01|3360.84|3352.14|3360.17|3351.47|29
1641996800000|2022-01-12 14:13:20|3360.69|3351.99|3360.65|3351.95|3360.78|3352.08|3360.14|3351.44|31
1641996810000|2022-01-12 14:13:30|3360.49|3351.79|3359.78|3351.08|3360.67|3351.97|3358.54|3349.84|32
1641996820000|2022-01-12 14:13:40|3359.66|3350.96|3358.16|3349.46|3359.66|3350.96|3357.89|3349.19|38
1641996830000|2022-01-12 14:13:50|3358.26|3349.56|3358.6|3349.9|3358.64|3349.94|3357.45|3348.75|32
1641996840000|2022-01-12 14:14:00|3358.57|3349.87|3359.69|3350.99|3359.69|3350.99|3358.57|3349.87|29
1641996850000|2022-01-12 14:14:10|3359.74|3351.04|3359.32|3350.62|3359.95|3351.25|3359.21|3350.51|32
1641996860000|2022-01-12 14:14:20|3359.14|3350.44|3359.64|3350.94|3359.83|3351.13|3359.09|3350.39|31
1641996870000|2022-01-12 14:14:30|3359.54|3350.84|3360.13|3351.43|3360.22|3351.52|3359.53|3350.83|31
1641996880000|2022-01-12 14:14:40|3360.14|3351.44|3359.72|3351.02|3360.17|3351.47|3359.72|3351.02|26
1641996890000|2022-01-12 14:14:50|3359.93|3351.23|3361.63|3352.93|3361.83|3353.13|3359.74|3351.04|34
1641996900000|2022-01-12 14:15:00|3361.51|3352.81|3361.16|3352.46|3361.75|3353.05|3361.09|3352.39|29
1641996910000|2022-01-12 14:15:10|3361.35|3352.65|3363.03|3354.33|3363.66|3354.96|3360.93|3352.23|33
1641996920000|2022-01-12 14:15:20|3363.04|3354.34|3362.83|3354.13|3363.96|3355.26|3362.34|3353.64|34
1641996930000|2022-01-12 14:15:30|3363.19|3354.49|3364.03|3355.33|3364.13|3355.43|3362.27|3353.57|33
1641996940000|2022-01-12 14:15:40|3364.13|3355.43|3364.15|3355.45|3364.22|3355.52|3362.71|3354.01|32
1641996950000|2022-01-12 14:15:50|3364.13|3355.43|3364.05|3355.35|3364.68|3355.98|3363.61|3354.91|33
1641996960000|2022-01-12 14:16:00|3364|3355.3|3364.09|3355.39|3364.68|3355.98|3362.76|3354.06|30
1641996970000|2022-01-12 14:16:10|3364.18|3355.48|3363.52|3354.82|3364.49|3355.79|3363.25|3354.55|32
1641996980000|2022-01-12 14:16:20|3363.56|3354.86|3362.77|3354.07|3363.56|3354.86|3362.41|3353.71|36
1641996990000|2022-01-12 14:16:30|3362.71|3354.01|3364.91|3356.21|3365.12|3356.42|3362.71|3354.01|38
1641997000000|2022-01-12 14:16:40|3364.95|3356.25|3365.05|3356.35|3365.65|3356.95|3364.7|3356|31
1641997010000|2022-01-12 14:16:50|3365.21|3356.51|3367.4|3358.7|3367.4|3358.7|3364.93|3356.23|34
1641997020000|2022-01-12 14:17:00|3367.69|3358.99|3367.44|3358.74|3368.08|3359.38|3366.3|3357.6|38
1641997030000|2022-01-12 14:17:10|3367.39|3358.69|3367.41|3358.71|3368.22|3359.52|3366.97|3358.27|34
1641997040000|2022-01-12 14:17:20|3367.4|3358.7|3367.05|3358.35|3367.94|3359.24|3367.05|3358.35|30
1641997050000|2022-01-12 14:17:30|3367.03|3358.33|3367.66|3358.96|3368.17|3359.47|3367.03|3358.33|28
1641997060000|2022-01-12 14:17:40|3367.25|3358.55|3367.2|3358.5|3367.93|3359.23|3366.97|3358.27|27
1641997070000|2022-01-12 14:17:50|3367.18|3358.48|3367.21|3358.51|3367.93|3359.23|3366.89|3358.19|29
1641997080000|2022-01-12 14:18:00|3367.23|3358.53|3367.22|3358.52|3367.47|3358.77|3366.94|3358.24|27
1641997090000|2022-01-12 14:18:10|3367.21|3358.51|3370.31|3361.61|3370.31|3361.61|3367.21|3358.51|35
1641997100000|2022-01-12 14:18:20|3370.35|3361.65|3371.81|3363.11|3371.99|3363.29|3369.74|3361.04|36
1641997110000|2022-01-12 14:18:30|3371.74|3363.04|3371.51|3362.81|3372.14|3363.44|3371.45|3362.75|35
1641997120000|2022-01-12 14:18:40|3371.5|3362.8|3371.57|3362.87|3371.9|3363.2|3371.28|3362.58|34
1641997130000|2022-01-12 14:18:50|3371.58|3362.88|3371.39|3362.69|3371.82|3363.12|3370.87|3362.17|31
1641997140000|2022-01-12 14:19:00|3371.47|3362.77|3371.87|3363.17|3372.37|3363.67|3370.8|3362.1|33
1641997150000|2022-01-12 14:19:10|3372.08|3363.38|3371.67|3362.97|3372.1|3363.4|3371.49|3362.79|31
1641997160000|2022-01-12 14:19:20|3371.7|3363|3371.45|3362.75|3371.72|3363.02|3371.09|3362.39|14
1641997170000|2022-01-12 14:19:30|3371.43|3362.73|3367.64|3358.94|3371.57|3362.87|3366.55|3357.85|38
1641997180000|2022-01-12 14:19:40|3367.53|3358.83|3366.86|3358.16|3367.53|3358.83|3366.84|3358.14|36
1641997190000|2022-01-12 14:19:50|3366.73|3358.03|3367.31|3358.61|3367.42|3358.72|3366.6|3357.9|29
1641997200000|2022-01-12 14:20:00|3366.77|3358.07|3366.86|3358.16|3367.39|3358.69|3366.16|3357.46|38
1641997210000|2022-01-12 14:20:10|3366.98|3358.28|3365.04|3356.34|3367.11|3358.41|3364.99|3356.29|39
1641997220000|2022-01-12 14:20:20|3365.41|3356.71|3366.17|3357.47|3366.86|3358.16|3365.21|3356.51|35
1641997230000|2022-01-12 14:20:30|3366.25|3357.55|3367.42|3358.72|3367.62|3358.92|3366.12|3357.42|31
1641997240000|2022-01-12 14:20:40|3367.17|3358.47|3366.85|3358.15|3367.44|3358.74|3366.75|3358.05|32
1641997250000|2022-01-12 14:20:50|3367.04|3358.34|3367.44|3358.74|3367.45|3358.75|3366.31|3357.61|31
1641997260000|2022-01-12 14:21:00|3367.38|3358.68|3367.39|3358.69|3367.7|3359|3367.15|3358.45|35
1641997270000|2022-01-12 14:21:10|3367.8|3359.1|3367.45|3358.75|3368.43|3359.73|3367|3358.3|37
1641997280000|2022-01-12 14:21:20|3367.92|3359.22|3367.97|3359.27|3368.58|3359.88|3367.86|3359.16|34
1641997290000|2022-01-12 14:21:30|3367.94|3359.24|3368.52|3359.82|3368.62|3359.92|3367.87|3359.17|30
1641997300000|2022-01-12 14:21:40|3368|3359.3|3367.09|3358.39|3368.79|3360.09|3366.29|3357.59|36
1641997310000|2022-01-12 14:21:50|3367.39|3358.69|3366.38|3357.68|3367.63|3358.93|3366.37|3357.67|31
1641997320000|2022-01-12 14:22:00|3366.39|3357.69|3366.01|3357.31|3367.26|3358.56|3365.92|3357.22|38
1641997330000|2022-01-12 14:22:10|3366|3357.3|3367.33|3358.63|3367.4|3358.7|3365.69|3356.99|38
1641997340000|2022-01-12 14:22:20|3367.34|3358.64|3367.22|3358.52|3368.4|3359.7|3366.82|3358.12|39
1641997350000|2022-01-12 14:22:30|3367.79|3359.09|3368.18|3359.48|3368.68|3359.98|3367.79|3359.09|32
1641997360000|2022-01-12 14:22:40|3368.31|3359.61|3368.34|3359.64|3368.71|3360.01|3367.82|3359.12|30
1641997370000|2022-01-12 14:22:50|3368.48|3359.78|3368.27|3359.57|3369.16|3360.46|3367.86|3359.16|34
1641997380000|2022-01-12 14:23:00|3368.26|3359.56|3368.61|3359.91|3368.75|3360.05|3367.89|3359.19|26
1641997390000|2022-01-12 14:23:10|3368.59|3359.89|3370.4|3361.7|3370.4|3361.7|3368.34|3359.64|18
1641997400000|2022-01-12 14:23:20|3370.87|3362.17|3370.73|3362.03|3371.06|3362.36|3370.37|3361.67|33
1641997410000|2022-01-12 14:23:30|3370.26|3361.56|3370.9|3362.2|3371.03|3362.33|3370.26|3361.56|30
1641997420000|2022-01-12 14:23:40|3370.88|3362.18|3370.16|3361.46|3370.96|3362.26|3370.16|3361.46|27
1641997430000|2022-01-12 14:23:50|3370.15|3361.45|3370.43|3361.73|3371.03|3362.33|3369.89|3361.19|36
1641997440000|2022-01-12 14:24:00|3370.46|3361.76|3368.8|3360.1|3370.75|3362.05|3367.79|3359.09|33
1641997450000|2022-01-12 14:24:10|3368.68|3359.98|3369.02|3360.32|3369.46|3360.76|3368.68|3359.98|35
1641997460000|2022-01-12 14:24:20|3369.05|3360.35|3367.27|3358.57|3369.08|3360.38|3367.27|3358.57|36
1641997470000|2022-01-12 14:24:30|3367.19|3358.49|3367.4|3358.7|3368.17|3359.47|3367.19|3358.49|35
1641997480000|2022-01-12 14:24:40|3367.46|3358.76|3367.62|3358.92|3368.23|3359.53|3367.4|3358.7|37
1641997490000|2022-01-12 14:24:50|3367.61|3358.91|3367.69|3358.99|3367.9|3359.2|3367.4|3358.7|29
1641997500000|2022-01-12 14:25:00|3367.52|3358.82|3368.59|3359.89|3368.97|3360.27|3367.4|3358.7|34
1641997510000|2022-01-12 14:25:10|3368.6|3359.9|3367.79|3359.09|3369.49|3360.79|3367.79|3359.09|30
1641997520000|2022-01-12 14:25:20|3367.76|3359.06|3368.17|3359.47|3368.45|3359.75|3367.2|3358.5|34
1641997530000|2022-01-12 14:25:30|3367.94|3359.24|3368.8|3360.1|3369.39|3360.69|3367.74|3359.04|30
1641997540000|2022-01-12 14:25:40|3368.79|3360.09|3369.08|3360.38|3369.33|3360.63|3367.74|3359.04|35
1641997550000|2022-01-12 14:25:50|3369.32|3360.62|3369.01|3360.31|3369.41|3360.71|3368.62|3359.92|26
1641997560000|2022-01-12 14:26:00|3369.11|3360.41|3369.07|3360.37|3369.16|3360.46|3368.75|3360.05|32
1641997570000|2022-01-12 14:26:10|3369.08|3360.38|3368.28|3359.58|3369.11|3360.41|3367.68|3358.98|35
1641997580000|2022-01-12 14:26:20|3368.29|3359.59|3367.14|3358.44|3368.87|3360.17|3367.14|3358.44|33
1641997590000|2022-01-12 14:26:30|3367.11|3358.41|3368.94|3360.24|3369.27|3360.57|3366.63|3357.93|35
1641997600000|2022-01-12 14:26:40|3369.13|3360.43|3369.13|3360.43|3369.13|3360.43|3368.38|3359.68|34
1641997610000|2022-01-12 14:26:50|3369.17|3360.47|3368.71|3360.01|3369.39|3360.69|3368.7|3360|24
1641997620000|2022-01-12 14:27:00|3368.74|3360.04|3368.03|3359.33|3369.16|3360.46|3368.03|3359.33|32
1641997630000|2022-01-12 14:27:10|3368.34|3359.64|3367.94|3359.24|3368.34|3359.64|3367.82|3359.12|26
1641997640000|2022-01-12 14:27:20|3367.96|3359.26|3367.95|3359.25|3368.19|3359.49|3367.58|3358.88|29
1641997650000|2022-01-12 14:27:30|3367.99|3359.29|3368.77|3360.07|3368.78|3360.08|3367.92|3359.22|32
1641997660000|2022-01-12 14:27:40|3368.55|3359.85|3367.46|3358.76|3368.81|3360.11|3367.33|3358.63|28
1641997670000|2022-01-12 14:27:50|3367.45|3358.75|3369.26|3360.56|3369.36|3360.66|3367.36|3358.66|30
1641997680000|2022-01-12 14:28:00|3369.29|3360.59|3370.15|3361.45|3370.15|3361.45|3368.56|3359.86|26
1641997690000|2022-01-12 14:28:10|3370.13|3361.43|3368.97|3360.27|3370.13|3361.43|3368.62|3359.92|30
1641997700000|2022-01-12 14:28:20|3369.12|3360.42|3369.98|3361.28|3370.29|3361.59|3369.08|3360.38|37
1641997710000|2022-01-12 14:28:30|3369.86|3361.16|3369.3|3360.6|3369.86|3361.16|3368.76|3360.06|35
1641997720000|2022-01-12 14:28:40|3369.27|3360.57|3370.03|3361.33|3370.03|3361.33|3369.06|3360.36|34
1641997730000|2022-01-12 14:28:50|3370.06|3361.36|3370.15|3361.45|3370.27|3361.57|3369.91|3361.21|33
1641997740000|2022-01-12 14:29:00|3370.02|3361.32|3370.44|3361.74|3370.72|3362.02|3369.58|3360.88|33
1641997750000|2022-01-12 14:29:10|3370.43|3361.73|3371.02|3362.32|3371.02|3362.32|3370.43|3361.73|24
1641997760000|2022-01-12 14:29:20|3370.68|3361.98|3371.86|3363.16|3371.86|3363.16|3370.53|3361.83|29
1641997770000|2022-01-12 14:29:30|3371.87|3363.17|3371.89|3363.19|3371.96|3363.26|3371.27|3362.57|33
1641997780000|2022-01-12 14:29:40|3371.93|3363.23|3370.69|3361.99|3371.93|3363.23|3370.62|3361.92|31
1641997790000|2022-01-12 14:29:50|3370.68|3361.98|3371.41|3362.71|3371.54|3362.84|3370.61|3361.91|35
1641997800000|2022-01-12 14:30:00|3371.25|3362.55|3372.27|3363.57|3372.41|3363.71|3371.25|3362.55|39
1641997810000|2022-01-12 14:30:10|3372.2|3363.5|3372.81|3364.11|3373.67|3364.97|3371.99|3363.29|32
1641997820000|2022-01-12 14:30:20|3372.76|3364.06|3372.54|3363.84|3373.38|3364.68|3372.2|3363.5|36
1641997830000|2022-01-12 14:30:30|3372.47|3363.77|3372.34|3363.64|3372.91|3364.21|3372.34|3363.64|18
1641997840000|2022-01-12 14:30:40|3372.32|3363.62|3373.42|3364.72|3373.52|3364.82|3372.11|3363.41|25
1641997850000|2022-01-12 14:30:50|3373.36|3364.66|3373.44|3364.74|3373.66|3364.96|3372.88|3364.18|32
1641997860000|2022-01-12 14:31:00|3373.42|3364.72|3376.03|3367.33|3376.73|3368.03|3373.18|3364.48|33
1641997870000|2022-01-12 14:31:10|3376.02|3367.32|3377.24|3368.54|3377.68|3368.98|3375.75|3367.05|37
1641997880000|2022-01-12 14:31:20|3377.28|3368.58|3377.24|3368.54|3377.81|3369.11|3377.09|3368.39|37
1641997890000|2022-01-12 14:31:30|3377.03|3368.33|3371.41|3362.71|3377.03|3368.33|3370.33|3361.63|40
1641997900000|2022-01-12 14:31:40|3371.28|3362.58|3370.58|3361.88|3371.44|3362.74|3369.69|3360.99|39
1641997910000|2022-01-12 14:31:50|3370.53|3361.83|3371.04|3362.34|3371.53|3362.83|3370.39|3361.69|38
1641997920000|2022-01-12 14:32:00|3371.29|3362.59|3373.04|3364.34|3373.04|3364.34|3370.49|3361.79|39
1641997930000|2022-01-12 14:32:10|3373.07|3364.37|3371.96|3363.26|3373.13|3364.43|3371.96|3363.26|38
1641997940000|2022-01-12 14:32:20|3371.72|3363.02|3371.56|3362.86|3372.06|3363.36|3371.22|3362.52|37
1641997950000|2022-01-12 14:32:30|3371.43|3362.73|3371.65|3362.95|3372.43|3363.73|3371.38|3362.68|38
1641997960000|2022-01-12 14:32:40|3371.7|3363|3374.41|3365.71|3374.43|3365.73|3371.14|3362.44|36
1641997970000|2022-01-12 14:32:50|3374.53|3365.83|3372.41|3363.71|3374.53|3365.83|3372.33|3363.63|37
1641997980000|2022-01-12 14:33:00|3372.37|3363.67|3374.7|3366|3374.7|3366|3372.31|3363.61|37
1641997990000|2022-01-12 14:33:10|3374.59|3365.89|3378.26|3369.56|3378.39|3369.69|3374.2|3365.5|35
1641998000000|2022-01-12 14:33:20|3378.16|3369.46|3378.95|3370.25|3379.32|3370.62|3378.16|3369.46|40
1641998010000|2022-01-12 14:33:30|3378.92|3370.22|3376.62|3367.92|3378.92|3370.22|3376.47|3367.77|38
1641998020000|2022-01-12 14:33:40|3376.65|3367.95|3376.2|3367.5|3376.93|3368.23|3374.95|3366.25|40
1641998030000|2022-01-12 14:33:50|3376.49|3367.79|3376.26|3367.56|3377.17|3368.47|3376.01|3367.31|39
1641998040000|2022-01-12 14:34:00|3376.97|3368.27|3378.22|3369.52|3378.22|3369.52|3376.17|3367.47|39
1641998050000|2022-01-12 14:34:10|3378.2|3369.5|3378.1|3369.4|3378.9|3370.2|3376.87|3368.17|39
1641998060000|2022-01-12 14:34:20|3378|3369.3|3378.13|3369.43|3379.21|3370.51|3377.97|3369.27|38
1641998070000|2022-01-12 14:34:30|3378.1|3369.4|3376.43|3367.73|3378.1|3369.4|3375.73|3367.03|39
1641998080000|2022-01-12 14:34:40|3376.55|3367.85|3376.08|3367.38|3377.04|3368.34|3375.71|3367.01|37
1641998090000|2022-01-12 14:34:50|3375.72|3367.02|3376.44|3367.74|3376.44|3367.74|3375.02|3366.32|39
1641998100000|2022-01-12 14:35:00|3376.15|3367.45|3372.58|3363.88|3376.42|3367.72|3372.13|3363.43|40
1641998110000|2022-01-12 14:35:10|3372.71|3364.01|3370.43|3361.73|3372.71|3364.01|3370.06|3361.36|39
1641998120000|2022-01-12 14:35:20|3370.45|3361.75|3368.82|3360.12|3370.68|3361.98|3367.87|3359.17|40
1641998130000|2022-01-12 14:35:30|3368.64|3359.94|3368.14|3359.44|3369.47|3360.77|3368.14|3359.44|34
1641998140000|2022-01-12 14:35:40|3368.79|3360.09|3367.71|3359.01|3368.79|3360.09|3367.39|3358.69|30
1641998150000|2022-01-12 14:35:50|3367.85|3359.15|3367.22|3358.52|3368.01|3359.31|3367.15|3358.45|34
1641998160000|2022-01-12 14:36:00|3367.02|3358.32|3367.13|3358.43|3367.28|3358.58|3366.51|3357.81|32
1641998170000|2022-01-12 14:36:10|3366.97|3358.27|3367.75|3359.05|3367.75|3359.05|3366.27|3357.57|37
1641998180000|2022-01-12 14:36:20|3367.63|3358.93|3368.72|3360.02|3368.77|3360.07|3367.19|3358.49|40
1641998190000|2022-01-12 14:36:30|3368.58|3359.88|3367.21|3358.51|3368.82|3360.12|3367.16|3358.46|37
1641998200000|2022-01-12 14:36:40|3367.31|3358.61|3365.78|3357.08|3367.56|3358.86|3365.36|3356.66|35
1641998210000|2022-01-12 14:36:50|3365.52|3356.82|3364.21|3355.51|3365.52|3356.82|3363.72|3355.02|38
1641998220000|2022-01-12 14:37:00|3364.28|3355.58|3366.05|3357.35|3367.05|3358.35|3364|3355.3|37
1641998230000|2022-01-12 14:37:10|3366.11|3357.41|3367.81|3359.11|3367.93|3359.23|3366.11|3357.41|38
1641998240000|2022-01-12 14:37:20|3367.79|3359.09|3368.06|3359.36|3368.24|3359.54|3367.61|3358.91|21
1641998250000|2022-01-12 14:37:30|3368.05|3359.35|3367.95|3359.25|3368.35|3359.65|3367.63|3358.93|29
1641998260000|2022-01-12 14:37:40|3368.63|3359.93|3370.76|3362.06|3370.76|3362.06|3368.62|3359.92|35
1641998270000|2022-01-12 14:37:50|3370.89|3362.19|3372.16|3363.46|3372.16|3363.46|3370.28|3361.58|37
1641998280000|2022-01-12 14:38:00|3372.14|3363.44|3373.6|3364.9|3373.77|3365.07|3371.35|3362.65|36
1641998290000|2022-01-12 14:38:10|3373.72|3365.02|3379.44|3370.74|3379.76|3371.06|3373.72|3365.02|39
1641998300000|2022-01-12 14:38:20|3379.39|3370.69|3375.6|3366.9|3379.39|3370.69|3375.06|3366.36|39
1641998310000|2022-01-12 14:38:30|3375.61|3366.91|3375.06|3366.36|3375.61|3366.91|3373.69|3364.99|39
1641998320000|2022-01-12 14:38:40|3375.09|3366.39|3375.83|3367.13|3376.06|3367.36|3374.64|3365.94|36
1641998330000|2022-01-12 14:38:50|3375.77|3367.07|3374.82|3366.12|3375.99|3367.29|3374.81|3366.11|33
1641998340000|2022-01-12 14:39:00|3374.89|3366.19|3376.26|3367.56|3376.26|3367.56|3374.83|3366.13|34
1641998350000|2022-01-12 14:39:10|3376.34|3367.64|3376.98|3368.28|3377.21|3368.51|3375.82|3367.12|37
1641998360000|2022-01-12 14:39:20|3377.11|3368.41|3376.63|3367.93|3377.79|3369.09|3376.19|3367.49|39
1641998370000|2022-01-12 14:39:30|3376.71|3368.01|3378.67|3369.97|3379.31|3370.61|3376.68|3367.98|39
1641998380000|2022-01-12 14:39:40|3378.6|3369.9|3377.72|3369.02|3379.05|3370.35|3377|3368.3|36
1641998390000|2022-01-12 14:39:50|3377.73|3369.03|3378.73|3370.03|3379.78|3371.08|3377.73|3369.03|40
1641998400000|2022-01-12 14:40:00|3378.71|3370.01|3380.81|3372.11|3381.84|3373.14|3378.71|3370.01|37
1641998410000|2022-01-12 14:40:10|3381.39|3372.69|3378.69|3369.99|3381.4|3372.7|3378.69|3369.99|36
1641998420000|2022-01-12 14:40:20|3378.7|3370|3378.04|3369.34|3379.92|3371.22|3378.04|3369.34|36
1641998430000|2022-01-12 14:40:30|3378.08|3369.38|3378.9|3370.2|3379.08|3370.38|3378.04|3369.34|32
1641998440000|2022-01-12 14:40:40|3378.86|3370.16|3378.05|3369.35|3378.86|3370.16|3377.4|3368.7|34
1641998450000|2022-01-12 14:40:50|3377.99|3369.29|3377.1|3368.4|3378.17|3369.47|3376.11|3367.41|25
1641998460000|2022-01-12 14:41:00|3377.07|3368.37|3371.58|3362.88|3377.07|3368.37|3371.36|3362.66|35
1641998470000|2022-01-12 14:41:10|3371.67|3362.97|3372.34|3363.64|3372.82|3364.12|3371.12|3362.42|38
1641998480000|2022-01-12 14:41:20|3372.2|3363.5|3367.68|3358.98|3372.2|3363.5|3367.68|3358.98|39
1641998490000|2022-01-12 14:41:30|3368.04|3359.34|3367.99|3359.29|3368.3|3359.6|3367.52|3358.82|34
1641998500000|2022-01-12 14:41:40|3367.56|3358.86|3364.52|3355.82|3367.58|3358.88|3364.22|3355.52|39
1641998510000|2022-01-12 14:41:50|3364.46|3355.76|3365.89|3357.19|3366.41|3357.71|3364.46|3355.76|38
1641998520000|2022-01-12 14:42:00|3365.71|3357.01|3367.77|3359.07|3368.2|3359.5|3365.71|3357.01|39
1641998530000|2022-01-12 14:42:10|3368.03|3359.33|3365.93|3357.23|3368.54|3359.84|3365.6|3356.9|36
1641998540000|2022-01-12 14:42:20|3365.88|3357.18|3365.79|3357.09|3366.62|3357.92|3365.57|3356.87|37
1641998550000|2022-01-12 14:42:30|3365.81|3357.11|3365.79|3357.09|3366|3357.3|3364.92|3356.22|35
1641998560000|2022-01-12 14:42:40|3365.78|3357.08|3365.87|3357.17|3366.56|3357.86|3365.16|3356.46|25
1641998570000|2022-01-12 14:42:50|3366.24|3357.54|3366.9|3358.2|3367.44|3358.74|3365.82|3357.12|32
1641998580000|2022-01-12 14:43:00|3367.25|3358.55|3367.11|3358.41|3368.13|3359.43|3366.14|3357.44|37
1641998590000|2022-01-12 14:43:10|3367.28|3358.58|3369.23|3360.53|3369.3|3360.6|3366.72|3358.02|39
1641998600000|2022-01-12 14:43:20|3369|3360.3|3366.44|3357.74|3369|3360.3|3366.29|3357.59|35
1641998610000|2022-01-12 14:43:30|3366.32|3357.62|3366.78|3358.08|3366.97|3358.27|3366.29|3357.59|34
1641998620000|2022-01-12 14:43:40|3366.95|3358.25|3366.69|3357.99|3367.25|3358.55|3366.69|3357.99|34
1641998630000|2022-01-12 14:43:50|3366.46|3357.76|3366.63|3357.93|3366.97|3358.27|3365.97|3357.27|36
1641998640000|2022-01-12 14:44:00|3366.68|3357.98|3367.72|3359.02|3368.15|3359.45|3366.47|3357.77|20
1641998650000|2022-01-12 14:44:10|3367.71|3359.01|3367|3358.3|3367.71|3359.01|3366.19|3357.49|37
1641998660000|2022-01-12 14:44:20|3367.03|3358.33|3366.97|3358.27|3367.43|3358.73|3366.48|3357.78|35
1641998670000|2022-01-12 14:44:30|3367.07|3358.37|3367.07|3358.37|3368.2|3359.5|3366.84|3358.14|31
1641998680000|2022-01-12 14:44:40|3367.24|3358.54|3369.28|3360.58|3369.28|3360.58|3367.24|3358.54|34
1641998690000|2022-01-12 14:44:50|3368.93|3360.23|3367.59|3358.89|3368.96|3360.26|3366.9|3358.2|38
1641998700000|2022-01-12 14:45:00|3367.7|3359|3372.56|3363.86|3372.56|3363.86|3367.7|3359|37
1641998710000|2022-01-12 14:45:10|3372.49|3363.79|3370.59|3361.89|3372.49|3363.79|3370.13|3361.43|37
1641998720000|2022-01-12 14:45:20|3370.77|3362.07|3372.87|3364.17|3372.87|3364.17|3370.45|3361.75|38
1641998730000|2022-01-12 14:45:30|3372.36|3363.66|3373.59|3364.89|3375.2|3366.5|3372.36|3363.66|39
1641998740000|2022-01-12 14:45:40|3373.58|3364.88|3372.97|3364.27|3373.58|3364.88|3372.3|3363.6|40
1641998750000|2022-01-12 14:45:50|3373.02|3364.32|3373.29|3364.59|3373.83|3365.13|3372.24|3363.54|38
1641998760000|2022-01-12 14:46:00|3373.34|3364.64|3372.51|3363.81|3374.06|3365.36|3372.48|3363.78|39
1641998770000|2022-01-12 14:46:10|3372.52|3363.82|3373.94|3365.24|3375.07|3366.37|3372.52|3363.82|34
1641998780000|2022-01-12 14:46:20|3374.19|3365.49|3375.27|3366.57|3375.47|3366.77|3374.12|3365.42|38
1641998790000|2022-01-12 14:46:30|3375.25|3366.55|3376.23|3367.53|3376.36|3367.66|3374.07|3365.37|38
1641998800000|2022-01-12 14:46:40|3376.13|3367.43|3373.9|3365.2|3376.13|3367.43|3373.45|3364.75|37
1641998810000|2022-01-12 14:46:50|3373.94|3365.24|3373.68|3364.98|3374|3365.3|3373.36|3364.66|35
1641998820000|2022-01-12 14:47:00|3373.58|3364.88|3370.43|3361.73|3373.86|3365.16|3369.88|3361.18|35
1641998830000|2022-01-12 14:47:10|3370.19|3361.49|3370.24|3361.54|3371.76|3363.06|3370.19|3361.49|38
1641998840000|2022-01-12 14:47:20|3370.19|3361.49|3369.4|3360.7|3371.25|3362.55|3369.29|3360.59|39
1641998850000|2022-01-12 14:47:30|3369.41|3360.71|3370.55|3361.85|3370.75|3362.05|3369.2|3360.5|38
1641998860000|2022-01-12 14:47:40|3370.51|3361.81|3369.12|3360.42|3370.6|3361.9|3369.12|3360.42|39
1641998870000|2022-01-12 14:47:50|3369.03|3360.33|3369.23|3360.53|3369.91|3361.21|3369|3360.3|38
1641998880000|2022-01-12 14:48:00|3369.26|3360.56|3370.13|3361.43|3370.28|3361.58|3369.26|3360.56|35
1641998890000|2022-01-12 14:48:10|3370.16|3361.46|3370.04|3361.34|3370.16|3361.46|3369.85|3361.15|35
1641998900000|2022-01-12 14:48:20|3370.15|3361.45|3371.22|3362.52|3371.61|3362.91|3370.02|3361.32|33
1641998910000|2022-01-12 14:48:30|3371.41|3362.71|3372.44|3363.74|3372.84|3364.14|3371.28|3362.58|35
1641998920000|2022-01-12 14:48:40|3372.32|3363.62|3373.35|3364.65|3374.34|3365.64|3371.82|3363.12|36
1641998930000|2022-01-12 14:48:50|3373.45|3364.75|3372.34|3363.64|3373.8|3365.1|3372|3363.3|36
1641998940000|2022-01-12 14:49:00|3372.41|3363.71|3372.44|3363.74|3373.65|3364.95|3372.22|3363.52|35
1641998950000|2022-01-12 14:49:10|3372.47|3363.77|3372.5|3363.8|3373.22|3364.52|3371.79|3363.09|34
1641998960000|2022-01-12 14:49:20|3373.03|3364.33|3372.53|3363.83|3373.34|3364.64|3372.14|3363.44|37
1641998970000|2022-01-12 14:49:30|3372.9|3364.2|3374.05|3365.35|3374.16|3365.46|3372.65|3363.95|36
1641998980000|2022-01-12 14:49:40|3374.02|3365.32|3372.59|3363.89|3374.14|3365.44|3372.49|3363.79|37
1641998990000|2022-01-12 14:49:50|3372.5|3363.8|3372.41|3363.71|3373.02|3364.32|3372.16|3363.46|22
1641999000000|2022-01-12 14:50:00|3372.48|3363.78|3372.85|3364.15|3373.81|3365.11|3372.48|3363.78|35
1641999010000|2022-01-12 14:50:10|3372.87|3364.17|3372.15|3363.45|3372.9|3364.2|3372.15|3363.45|34
1641999020000|2022-01-12 14:50:20|3372.19|3363.49|3372.83|3364.13|3373.41|3364.71|3372.07|3363.37|34
1641999030000|2022-01-12 14:50:30|3372.81|3364.11|3373.18|3364.48|3373.39|3364.69|3372.81|3364.11|36
1641999040000|2022-01-12 14:50:40|3373.21|3364.51|3374.23|3365.53|3374.64|3365.94|3373.15|3364.45|33
1641999050000|2022-01-12 14:50:50|3374.19|3365.49|3375.42|3366.72|3375.45|3366.75|3373.71|3365.01|31
1641999060000|2022-01-12 14:51:00|3375.49|3366.79|3375.6|3366.9|3375.96|3367.26|3374.56|3365.86|35
1641999070000|2022-01-12 14:51:10|3375.59|3366.89|3380.43|3371.73|3380.43|3371.73|3374.97|3366.27|38
1641999080000|2022-01-12 14:51:20|3380.39|3371.69|3379.31|3370.61|3380.55|3371.85|3379.05|3370.35|36
1641999090000|2022-01-12 14:51:30|3379.35|3370.65|3378.79|3370.09|3379.62|3370.92|3378.76|3370.06|36
1641999100000|2022-01-12 14:51:40|3378.8|3370.1|3380.17|3371.47|3380.57|3371.87|3378.39|3369.69|35
1641999110000|2022-01-12 14:51:50|3380.15|3371.45|3382.98|3374.28|3382.98|3374.28|3379.77|3371.07|35
1641999120000|2022-01-12 14:52:00|3382.93|3374.23|3388.68|3379.98|3388.95|3380.25|3382.93|3374.23|38
1641999130000|2022-01-12 14:52:10|3388.57|3379.87|3386.89|3378.19|3388.57|3379.87|3386.46|3377.76|40
1641999140000|2022-01-12 14:52:20|3386.8|3378.1|3384.97|3376.27|3386.8|3378.1|3384.43|3375.73|40
1641999150000|2022-01-12 14:52:30|3384.73|3376.03|3385.39|3376.69|3385.52|3376.82|3384.68|3375.98|39
1641999160000|2022-01-12 14:52:40|3385.49|3376.79|3384.63|3375.93|3385.68|3376.98|3384.6|3375.9|37
1641999170000|2022-01-12 14:52:50|3384.64|3375.94|3384.96|3376.26|3385.67|3376.97|3384.44|3375.74|36
1641999180000|2022-01-12 14:53:00|3385.13|3376.43|3385.91|3377.21|3386.16|3377.46|3384.9|3376.2|39
1641999190000|2022-01-12 14:53:10|3385.9|3377.2|3385.45|3376.75|3385.9|3377.2|3385.16|3376.46|34
1641999200000|2022-01-12 14:53:20|3385.51|3376.81|3384.24|3375.54|3385.55|3376.85|3384.24|3375.54|30
1641999210000|2022-01-12 14:53:30|3384.18|3375.48|3383.48|3374.78|3384.47|3375.77|3383.38|3374.68|36
1641999220000|2022-01-12 14:53:40|3383.46|3374.76|3382.95|3374.25|3383.46|3374.76|3381.45|3372.75|38
1641999230000|2022-01-12 14:53:50|3382.92|3374.22|3382.88|3374.18|3383.32|3374.62|3382.75|3374.05|31
1641999240000|2022-01-12 14:54:00|3383|3374.3|3384.09|3375.39|3384.23|3375.53|3383|3374.3|29
1641999250000|2022-01-12 14:54:10|3384.06|3375.36|3383.83|3375.13|3384.27|3375.57|3383.33|3374.63|38
1641999260000|2022-01-12 14:54:20|3383.82|3375.12|3383.88|3375.18|3384|3375.3|3383.61|3374.91|33
1641999270000|2022-01-12 14:54:30|3383.92|3375.22|3385.1|3376.4|3385.27|3376.57|3383.92|3375.22|34
1641999280000|2022-01-12 14:54:40|3385.2|3376.5|3384.14|3375.44|3385.22|3376.52|3384.14|3375.44|28
1641999290000|2022-01-12 14:54:50|3384.13|3375.43|3382.88|3374.18|3384.13|3375.43|3382.62|3373.92|39
1641999300000|2022-01-12 14:55:00|3382.73|3374.03|3381.26|3372.56|3382.94|3374.24|3381.26|3372.56|34
1641999310000|2022-01-12 14:55:10|3381.36|3372.66|3382.21|3373.51|3382.21|3373.51|3380.64|3371.94|37
1641999320000|2022-01-12 14:55:20|3382.47|3373.77|3379.21|3370.51|3382.66|3373.96|3379.14|3370.44|34
1641999330000|2022-01-12 14:55:30|3379.2|3370.5|3379.81|3371.11|3380.65|3371.95|3379.09|3370.39|37
1641999340000|2022-01-12 14:55:40|3380.1|3371.4|3379.95|3371.25|3380.61|3371.91|3379.92|3371.22|33
1641999350000|2022-01-12 14:55:50|3379.89|3371.19|3379.94|3371.24|3379.98|3371.28|3379.73|3371.03|33
1641999360000|2022-01-12 14:56:00|3379.92|3371.22|3380.32|3371.62|3380.51|3371.81|3379.75|3371.05|32
1641999370000|2022-01-12 14:56:10|3380.28|3371.58|3383.14|3374.44|3383.49|3374.79|3380.28|3371.58|38
1641999380000|2022-01-12 14:56:20|3383|3374.3|3382.18|3373.48|3383.05|3374.35|3381.7|3373|39
1641999390000|2022-01-12 14:56:30|3381.89|3373.19|3383.16|3374.46|3383.3|3374.6|3381.89|3373.19|30
1641999400000|2022-01-12 14:56:40|3383.17|3374.47|3384.4|3375.7|3384.46|3375.76|3383.17|3374.47|35
1641999410000|2022-01-12 14:56:50|3384.37|3375.67|3380.17|3371.47|3384.37|3375.67|3379.7|3371|34
1641999420000|2022-01-12 14:57:00|3380.15|3371.45|3380.02|3371.32|3380.22|3371.52|3379.86|3371.16|33
1641999430000|2022-01-12 14:57:10|3380.03|3371.33|3380.72|3372.02|3380.77|3372.07|3379.9|3371.2|34
1641999440000|2022-01-12 14:57:20|3380.73|3372.03|3380.7|3372|3381.81|3373.11|3380.61|3371.91|39
1641999450000|2022-01-12 14:57:30|3380.58|3371.88|3380.98|3372.28|3381.6|3372.9|3380.58|3371.88|36
1641999460000|2022-01-12 14:57:40|3380.99|3372.29|3381.04|3372.34|3381.49|3372.79|3380.46|3371.76|39
1641999470000|2022-01-12 14:57:50|3381.03|3372.33|3380.58|3371.88|3381.11|3372.41|3380.44|3371.74|32
1641999480000|2022-01-12 14:58:00|3380.65|3371.95|3381|3372.3|3381.01|3372.31|3380.64|3371.94|32
1641999490000|2022-01-12 14:58:10|3381.13|3372.43|3381.01|3372.31|3381.28|3372.58|3380.87|3372.17|31
1641999500000|2022-01-12 14:58:20|3381.02|3372.32|3380.93|3372.23|3381.18|3372.48|3380.83|3372.13|23
1641999510000|2022-01-12 14:58:30|3380.91|3372.21|3381.11|3372.41|3381.11|3372.41|3379.69|3370.99|25
1641999520000|2022-01-12 14:58:40|3380.84|3372.14|3380.74|3372.04|3381.33|3372.63|3380.74|3372.04|27
1641999530000|2022-01-12 14:58:50|3380.72|3372.02|3380.35|3371.65|3380.91|3372.21|3380.35|3371.65|29
1641999540000|2022-01-12 14:59:00|3380.33|3371.63|3380.79|3372.09|3381.3|3372.6|3380.17|3371.47|36
1641999550000|2022-01-12 14:59:10|3380.81|3372.11|3381.05|3372.35|3381.51|3372.81|3380.81|3372.11|35
1641999560000|2022-01-12 14:59:20|3381.12|3372.42|3381.1|3372.4|3381.28|3372.58|3381.03|3372.33|30
1641999570000|2022-01-12 14:59:30|3381.18|3372.48|3380.57|3371.87|3381.3|3372.6|3380.57|3371.87|35
1641999580000|2022-01-12 14:59:40|3380.54|3371.84|3381.14|3372.44|3381.64|3372.94|3380.54|3371.84|37
1641999590000|2022-01-12 14:59:50|3381.15|3372.45|3381.07|3372.37|3381.15|3372.45|3380.98|3372.28|21
1641999600000|2022-01-12 15:00:00|3381.01|3372.31|3383.09|3374.39|3383.78|3375.08|3381.01|3372.31|35
1641999610000|2022-01-12 15:00:10|3382.78|3374.08|3380.54|3371.84|3382.78|3374.08|3380.51|3371.81|39
1641999620000|2022-01-12 15:00:20|3380.46|3371.76|3383.04|3374.34|3383.04|3374.34|3380.08|3371.38|35
1641999630000|2022-01-12 15:00:30|3383.61|3374.91|3383.5|3374.8|3385.34|3376.64|3383.5|3374.8|33
1641999640000|2022-01-12 15:00:40|3383.29|3374.59|3384.24|3375.54|3384.24|3375.54|3381.53|3372.83|38
1641999650000|2022-01-12 15:00:50|3383.66|3374.96|3383.55|3374.85|3384.75|3376.05|3382.93|3374.23|35
1641999660000|2022-01-12 15:01:00|3383.72|3375.02|3382.66|3373.96|3383.85|3375.15|3381.72|3373.02|39
1641999670000|2022-01-12 15:01:10|3382.1|3373.4|3381.28|3372.58|3382.48|3373.78|3381.04|3372.34|36
1641999680000|2022-01-12 15:01:20|3381.31|3372.61|3382.27|3373.57|3382.45|3373.75|3381.31|3372.61|37
1641999690000|2022-01-12 15:01:30|3382.28|3373.58|3382.89|3374.19|3383.24|3374.54|3382.25|3373.55|32
1641999700000|2022-01-12 15:01:40|3382.88|3374.18|3382.9|3374.2|3383.17|3374.47|3382.85|3374.15|22
1641999710000|2022-01-12 15:01:50|3383.02|3374.32|3382.93|3374.23|3383.12|3374.42|3382.83|3374.13|27
1641999720000|2022-01-12 15:02:00|3382.94|3374.24|3383.72|3375.02|3383.72|3375.02|3382.8|3374.1|31
1641999730000|2022-01-12 15:02:10|3383.71|3375.01|3383.42|3374.72|3384.17|3375.47|3383.36|3374.66|23
1641999740000|2022-01-12 15:02:20|3383.39|3374.69|3382.08|3373.38|3383.46|3374.76|3382.08|3373.38|36
1641999750000|2022-01-12 15:02:30|3382.06|3373.36|3381.94|3373.24|3382.27|3373.57|3381.4|3372.7|38
1641999760000|2022-01-12 15:02:40|3381.72|3373.02|3381.13|3372.43|3381.92|3373.22|3381.12|3372.42|33
1641999770000|2022-01-12 15:02:50|3381.07|3372.37|3380.83|3372.13|3381.07|3372.37|3380.57|3371.87|34
1641999780000|2022-01-12 15:03:00|3381.13|3372.43|3380.86|3372.16|3381.27|3372.57|3380.86|3372.16|24
1641999790000|2022-01-12 15:03:10|3380.89|3372.19|3381.04|3372.34|3381.28|3372.58|3380.89|3372.19|25
1641999800000|2022-01-12 15:03:20|3381.02|3372.32|3378.67|3369.97|3381.02|3372.32|3378.45|3369.75|31
1641999810000|2022-01-12 15:03:30|3378.71|3370.01|3378.94|3370.24|3380.44|3371.74|3378.71|3370.01|39
1641999820000|2022-01-12 15:03:40|3378.89|3370.19|3378.07|3369.37|3379.25|3370.55|3378.07|3369.37|33
1641999830000|2022-01-12 15:03:50|3378.09|3369.39|3379.15|3370.45|3379.33|3370.63|3378.03|3369.33|36
1641999840000|2022-01-12 15:04:00|3379.12|3370.42|3379.11|3370.41|3379.15|3370.45|3378.39|3369.69|38
1641999850000|2022-01-12 15:04:10|3379.12|3370.42|3379.16|3370.46|3379.65|3370.95|3378.93|3370.23|34
1641999860000|2022-01-12 15:04:20|3378.98|3370.28|3379.13|3370.43|3379.13|3370.43|3378.69|3369.99|33
1641999870000|2022-01-12 15:04:30|3378.85|3370.15|3379.28|3370.58|3379.76|3371.06|3378.85|3370.15|30
1641999880000|2022-01-12 15:04:40|3379.29|3370.59|3378.85|3370.15|3379.29|3370.59|3378.61|3369.91|31
1641999890000|2022-01-12 15:04:50|3378.87|3370.17|3378.92|3370.22|3378.92|3370.22|3378.7|3370|27
1641999900000|2022-01-12 15:05:00|3378.85|3370.15|3378.89|3370.19|3379.17|3370.47|3378.6|3369.9|33
1641999910000|2022-01-12 15:05:10|3378.94|3370.24|3377.56|3368.86|3379.23|3370.53|3377.33|3368.63|35
1641999920000|2022-01-12 15:05:20|3378.03|3369.33|3377.34|3368.64|3378.11|3369.41|3377.16|3368.46|36
1641999930000|2022-01-12 15:05:30|3377.4|3368.7|3374.99|3366.29|3378.15|3369.45|3374.92|3366.22|31
1641999940000|2022-01-12 15:05:40|3374.61|3365.91|3374.72|3366.02|3375.36|3366.66|3373.97|3365.27|39
1641999950000|2022-01-12 15:05:50|3374.9|3366.2|3374.57|3365.87|3374.96|3366.26|3374.45|3365.75|35
1641999960000|2022-01-12 15:06:00|3374.59|3365.89|3374.51|3365.81|3374.68|3365.98|3374.51|3365.81|22
1641999970000|2022-01-12 15:06:10|3374.62|3365.92|3374.87|3366.17|3375.27|3366.57|3374.45|3365.75|34
1641999980000|2022-01-12 15:06:20|3374.92|3366.22|3374.63|3365.93|3374.92|3366.22|3374.17|3365.47|32
1641999990000|2022-01-12 15:06:30|3374.58|3365.88|3374.57|3365.87|3374.76|3366.06|3374.49|3365.79|18
1642000000000|2022-01-12 15:06:40|3374.66|3365.96|3374.12|3365.42|3375.42|3366.72|3374.12|3365.42|33
1642000010000|2022-01-12 15:06:50|3374.05|3365.35|3373.99|3365.29|3374.35|3365.65|3373.92|3365.22|33
1642000020000|2022-01-12 15:07:00|3374.06|3365.36|3374.57|3365.87|3374.71|3366.01|3374.06|3365.36|35
1642000030000|2022-01-12 15:07:10|3374.52|3365.82|3374.33|3365.63|3374.94|3366.24|3374.32|3365.62|30
1642000040000|2022-01-12 15:07:20|3374.47|3365.77|3374.43|3365.73|3375.09|3366.39|3374.33|3365.63|34
1642000050000|2022-01-12 15:07:30|3374.5|3365.8|3377.09|3368.39|3377.19|3368.49|3374.43|3365.73|38
1642000060000|2022-01-12 15:07:40|3377.05|3368.35|3377.26|3368.56|3377.74|3369.04|3376.26|3367.56|34
1642000070000|2022-01-12 15:07:50|3377.28|3368.58|3377.29|3368.59|3377.33|3368.63|3377.08|3368.38|30
1642000080000|2022-01-12 15:08:00|3377.31|3368.61|3378.85|3370.15|3379.59|3370.89|3377.16|3368.46|27
1642000090000|2022-01-12 15:08:10|3378.66|3369.96|3379.28|3370.58|3380.26|3371.56|3378.66|3369.96|24
1642000100000|2022-01-12 15:08:20|3379.72|3371.02|3380.22|3371.52|3380.31|3371.61|3379.01|3370.31|32
1642000110000|2022-01-12 15:08:30|3380.14|3371.44|3380.08|3371.38|3380.51|3371.81|3380.07|3371.37|33
1642000120000|2022-01-12 15:08:40|3380.1|3371.4|3380.72|3372.02|3380.99|3372.29|3379.94|3371.24|35
1642000130000|2022-01-12 15:08:50|3380.74|3372.04|3380.67|3371.97|3381.06|3372.36|3380.55|3371.85|35
1642000140000|2022-01-12 15:09:00|3380.53|3371.83|3380.66|3371.96|3380.91|3372.21|3380.5|3371.8|25
1642000150000|2022-01-12 15:09:10|3380.76|3372.06|3379.99|3371.29|3380.85|3372.15|3379.93|3371.23|31
1642000160000|2022-01-12 15:09:20|3379.93|3371.23|3380.56|3371.86|3380.56|3371.86|3379.93|3371.23|33
1642000170000|2022-01-12 15:09:30|3380.77|3372.07|3383.24|3374.54|3383.31|3374.61|3380.43|3371.73|30
1642000180000|2022-01-12 15:09:40|3383.18|3374.48|3383.54|3374.84|3383.88|3375.18|3382.99|3374.29|27
1642000190000|2022-01-12 15:09:50|3383.56|3374.86|3383.79|3375.09|3383.79|3375.09|3383.56|3374.86|17
1642000200000|2022-01-12 15:10:00|3383.89|3375.19|3384.17|3375.47|3384.6|3375.9|3383.89|3375.19|28
1642000210000|2022-01-12 15:10:10|3384.26|3375.56|3384.74|3376.04|3384.74|3376.04|3384.11|3375.41|9
1642000220000|2022-01-12 15:10:20|3384.75|3376.05|3384.73|3376.03|3384.95|3376.25|3384.73|3376.03|18
1642000230000|2022-01-12 15:10:30|3384.74|3376.04|3386|3377.3|3386.08|3377.38|3384.11|3375.41|35
1642000240000|2022-01-12 15:10:40|3385.97|3377.27|3385.92|3377.22|3386.02|3377.32|3385.7|3377|22
1642000250000|2022-01-12 15:10:50|3385.7|3377|3384.87|3376.17|3385.83|3377.13|3384.87|3376.17|34
1642000260000|2022-01-12 15:11:00|3385.07|3376.37|3387.04|3378.34|3387.12|3378.42|3384.97|3376.27|28
1642000270000|2022-01-12 15:11:10|3387.67|3378.97|3385.93|3377.23|3387.8|3379.1|3385.4|3376.7|36
1642000280000|2022-01-12 15:11:20|3385.55|3376.85|3385.41|3376.71|3385.56|3376.86|3385.28|3376.58|28
1642000290000|2022-01-12 15:11:30|3385.38|3376.68|3385.45|3376.75|3385.64|3376.94|3385.3|3376.6|24
1642000300000|2022-01-12 15:11:40|3385.51|3376.81|3385.33|3376.63|3385.54|3376.84|3385|3376.3|23
1642000310000|2022-01-12 15:11:50|3385.16|3376.46|3385.11|3376.41|3385.45|3376.75|3384.95|3376.25|26
1642000320000|2022-01-12 15:12:00|3385.19|3376.49|3384.85|3376.15|3385.28|3376.58|3384.85|3376.15|22
1642000330000|2022-01-12 15:12:10|3384.86|3376.16|3385.01|3376.31|3385.12|3376.42|3384.82|3376.12|24
1642000340000|2022-01-12 15:12:20|3385|3376.3|3385.25|3376.55|3385.29|3376.59|3384.27|3375.57|21
1642000350000|2022-01-12 15:12:30|3384.25|3375.55|3385.87|3377.17|3385.96|3377.26|3384.25|3375.55|37
1642000360000|2022-01-12 15:12:40|3386.31|3377.61|3387.1|3378.4|3387.82|3379.12|3385.8|3377.1|31
1642000370000|2022-01-12 15:12:50|3387.17|3378.47|3387.43|3378.73|3388.83|3380.13|3387.17|3378.47|34
1642000380000|2022-01-12 15:13:00|3387.45|3378.75|3387.89|3379.19|3387.89|3379.19|3387.3|3378.6|33
1642000390000|2022-01-12 15:13:10|3387.91|3379.21|3387.97|3379.27|3388.7|3380|3387.31|3378.61|31
1642000400000|2022-01-12 15:13:20|3388|3379.3|3388.39|3379.69|3388.8|3380.1|3388|3379.3|30
1642000410000|2022-01-12 15:13:30|3388.42|3379.72|3388.53|3379.83|3388.82|3380.12|3388.22|3379.52|36
1642000420000|2022-01-12 15:13:40|3388.51|3379.81|3390.33|3381.63|3390.66|3381.96|3388.39|3379.69|38
1642000430000|2022-01-12 15:13:50|3390.7|3382|3390.35|3381.65|3391.58|3382.88|3389.3|3380.6|33
1642000440000|2022-01-12 15:14:00|3390.15|3381.45|3390.26|3381.56|3390.75|3382.05|3389.67|3380.97|33
1642000450000|2022-01-12 15:14:10|3390.67|3381.97|3391.45|3382.75|3391.47|3382.77|3389.65|3380.95|22
1642000460000|2022-01-12 15:14:20|3391.37|3382.67|3391.17|3382.47|3391.94|3383.24|3391.06|3382.36|23
1642000470000|2022-01-12 15:14:30|3391.14|3382.44|3392.16|3383.46|3392.27|3383.57|3391.14|3382.44|28
1642000480000|2022-01-12 15:14:40|3392.17|3383.47|3391.19|3382.49|3392.19|3383.49|3391.17|3382.47|20
1642000490000|2022-01-12 15:14:50|3391.15|3382.45|3390.02|3381.32|3391.15|3382.45|3389.31|3380.61|28
1642000500000|2022-01-12 15:15:00|3390.08|3381.38|3389.23|3380.53|3390.31|3381.61|3389.08|3380.38|33
1642000510000|2022-01-12 15:15:10|3389.21|3380.51|3387.93|3379.23|3389.38|3380.68|3387.9|3379.2|32
1642000520000|2022-01-12 15:15:20|3387.76|3379.06|3389|3380.3|3390.05|3381.35|3387.26|3378.56|33
1642000530000|2022-01-12 15:15:30|3389.3|3380.6|3389.64|3380.94|3390.16|3381.46|3389.09|3380.39|27
1642000540000|2022-01-12 15:15:40|3388.8|3380.1|3388.95|3380.25|3389.56|3380.86|3388.32|3379.62|29
1642000550000|2022-01-12 15:15:50|3388.48|3379.78|3389.94|3381.24|3389.94|3381.24|3388.48|3379.78|27
1642000560000|2022-01-12 15:16:00|3390.28|3381.58|3388.49|3379.79|3390.3|3381.6|3388.36|3379.66|37
1642000570000|2022-01-12 15:16:10|3388.4|3379.7|3387.42|3378.72|3388.45|3379.75|3387.41|3378.71|30
1642000580000|2022-01-12 15:16:20|3387.44|3378.74|3388.99|3380.29|3389.35|3380.65|3387.27|3378.57|31
1642000590000|2022-01-12 15:16:30|3388.98|3380.28|3388.99|3380.29|3389.04|3380.34|3388.85|3380.15|31
1642000600000|2022-01-12 15:16:40|3388.96|3380.26|3388.94|3380.24|3388.96|3380.26|3388.71|3380.01|31
1642000610000|2022-01-12 15:16:50|3388.92|3380.22|3389.27|3380.57|3389.31|3380.61|3388.68|3379.98|30
1642000620000|2022-01-12 15:17:00|3389.6|3380.9|3390.62|3381.92|3390.66|3381.96|3389.6|3380.9|27
1642000630000|2022-01-12 15:17:10|3390.64|3381.94|3391.79|3383.09|3392.17|3383.47|3390.45|3381.75|29
1642000640000|2022-01-12 15:17:20|3391.89|3383.19|3393.25|3384.55|3393.37|3384.67|3391.45|3382.75|30
1642000650000|2022-01-12 15:17:30|3393.34|3384.64|3393.13|3384.43|3393.35|3384.65|3392.76|3384.06|36
1642000660000|2022-01-12 15:17:40|3393.06|3384.36|3393.08|3384.38|3393.2|3384.5|3393.04|3384.34|25
1642000670000|2022-01-12 15:17:50|3393.19|3384.49|3392.01|3383.31|3393.32|3384.62|3392.01|3383.31|32
1642000680000|2022-01-12 15:18:00|3391.91|3383.21|3390.56|3381.86|3391.91|3383.21|3390.53|3381.83|32
1642000690000|2022-01-12 15:18:10|3390.55|3381.85|3390.94|3382.24|3391.86|3383.16|3390.55|3381.85|38
1642000700000|2022-01-12 15:18:20|3390.87|3382.17|3390.63|3381.93|3391.19|3382.49|3389.31|3380.61|38
1642000710000|2022-01-12 15:18:30|3390.8|3382.1|3389.69|3380.99|3391.07|3382.37|3389.69|3380.99|32
1642000720000|2022-01-12 15:18:40|3389.7|3381|3389.36|3380.66|3390|3381.3|3389.35|3380.65|38
1642000730000|2022-01-12 15:18:50|3389.38|3380.68|3388.9|3380.2|3389.54|3380.84|3388.48|3379.78|34
1642000740000|2022-01-12 15:19:00|3388.63|3379.93|3388.43|3379.73|3388.85|3380.15|3388.37|3379.67|29
1642000750000|2022-01-12 15:19:10|3388.46|3379.76|3388.26|3379.56|3388.75|3380.05|3388.2|3379.5|34
1642000760000|2022-01-12 15:19:20|3388.24|3379.54|3388.14|3379.44|3388.36|3379.66|3388.01|3379.31|31
1642000770000|2022-01-12 15:19:30|3388.04|3379.34|3388.05|3379.35|3388.06|3379.36|3387.65|3378.95|34
1642000780000|2022-01-12 15:19:40|3388.52|3379.82|3386.55|3377.85|3388.52|3379.82|3386.34|3377.64|33
1642000790000|2022-01-12 15:19:50|3386.44|3377.74|3385.99|3377.29|3386.77|3378.07|3385.76|3377.06|32
1642000800000|2022-01-12 15:20:00|3385.98|3377.28|3385.81|3377.11|3386.71|3378.01|3385.6|3376.9|31
1642000810000|2022-01-12 15:20:10|3386.45|3377.75|3386.47|3377.77|3386.81|3378.11|3385.35|3376.65|31
1642000820000|2022-01-12 15:20:20|3386.12|3377.42|3386.3|3377.6|3387.36|3378.66|3386|3377.3|19
1642000830000|2022-01-12 15:20:30|3386.43|3377.73|3386.14|3377.44|3386.96|3378.26|3386.11|3377.41|29
1642000840000|2022-01-12 15:20:40|3386.21|3377.51|3386.25|3377.55|3386.59|3377.89|3385.99|3377.29|28
1642000850000|2022-01-12 15:20:50|3386.83|3378.13|3387.56|3378.86|3387.69|3378.99|3386|3377.3|33
1642000860000|2022-01-12 15:21:00|3387.55|3378.85|3387.98|3379.28|3388|3379.3|3387.19|3378.49|32
1642000870000|2022-01-12 15:21:10|3387.64|3378.94|3388.9|3380.2|3389.17|3380.47|3387.64|3378.94|34
1642000880000|2022-01-12 15:21:20|3388.85|3380.15|3387.02|3378.32|3388.85|3380.15|3387.02|3378.32|34
1642000890000|2022-01-12 15:21:30|3387.01|3378.31|3386.2|3377.5|3387.45|3378.75|3386.2|3377.5|35
1642000900000|2022-01-12 15:21:40|3386.02|3377.32|3386.45|3377.75|3387.37|3378.67|3385.19|3376.49|40
1642000910000|2022-01-12 15:21:50|3386.31|3377.61|3385.76|3377.06|3386.87|3378.17|3385.27|3376.57|35
1642000920000|2022-01-12 15:22:00|3385.8|3377.1|3385.1|3376.4|3387.05|3378.35|3384.8|3376.1|35
1642000930000|2022-01-12 15:22:10|3385.17|3376.47|3384.03|3375.33|3385.2|3376.5|3383.76|3375.06|31
1642000940000|2022-01-12 15:22:20|3383.82|3375.12|3383.68|3374.98|3383.94|3375.24|3383.42|3374.72|21
1642000950000|2022-01-12 15:22:30|3383.64|3374.94|3382.22|3373.52|3383.64|3374.94|3382.13|3373.43|37
1642000960000|2022-01-12 15:22:40|3382.18|3373.48|3381.12|3372.42|3382.29|3373.59|3380.57|3371.87|35
1642000970000|2022-01-12 15:22:50|3381.35|3372.65|3381.17|3372.47|3381.74|3373.04|3381.13|3372.43|36
1642000980000|2022-01-12 15:23:00|3381.15|3372.45|3381.26|3372.56|3381.7|3373|3380.5|3371.8|32
1642000990000|2022-01-12 15:23:10|3381.21|3372.51|3382.63|3373.93|3382.96|3374.26|3381.16|3372.46|35
1642001000000|2022-01-12 15:23:20|3382.21|3373.51|3380.65|3371.95|3382.54|3373.84|3380.65|3371.95|36
1642001010000|2022-01-12 15:23:30|3380.49|3371.79|3381.32|3372.62|3381.68|3372.98|3379.85|3371.15|35
1642001020000|2022-01-12 15:23:40|3381.56|3372.86|3381.28|3372.58|3382.19|3373.49|3380.87|3372.17|30
1642001030000|2022-01-12 15:23:50|3381.45|3372.75|3381.25|3372.55|3382.45|3373.75|3381.25|3372.55|26
1642001040000|2022-01-12 15:24:00|3381.29|3372.59|3381.55|3372.85|3381.97|3373.27|3381.02|3372.32|29
1642001050000|2022-01-12 15:24:10|3381.25|3372.55|3380.68|3371.98|3382.05|3373.35|3380.64|3371.94|33
1642001060000|2022-01-12 15:24:20|3380.42|3371.72|3380.54|3371.84|3381.54|3372.84|3379.76|3371.06|34
1642001070000|2022-01-12 15:24:30|3381.06|3372.36|3380.44|3371.74|3381.4|3372.7|3380.16|3371.46|35
1642001080000|2022-01-12 15:24:40|3380.51|3371.81|3380.33|3371.63|3381.17|3372.47|3380.23|3371.53|32
1642001090000|2022-01-12 15:24:50|3380.38|3371.68|3380.4|3371.7|3381.25|3372.55|3380.24|3371.54|38
1642001100000|2022-01-12 15:25:00|3381.26|3372.56|3380.67|3371.97|3381.32|3372.62|3380.18|3371.48|33
1642001110000|2022-01-12 15:25:10|3381.09|3372.39|3380.28|3371.58|3381.64|3372.94|3380.18|3371.48|31
1642001120000|2022-01-12 15:25:20|3380.37|3371.67|3380.03|3371.33|3381.03|3372.33|3380.03|3371.33|33
1642001130000|2022-01-12 15:25:30|3380.05|3371.35|3378|3369.3|3380.4|3371.7|3377.53|3368.83|37
1642001140000|2022-01-12 15:25:40|3377.53|3368.83|3378.21|3369.51|3378.77|3370.07|3377.53|3368.83|31
1642001150000|2022-01-12 15:25:50|3378.31|3369.61|3379.41|3370.71|3380.09|3371.39|3378.31|3369.61|36
1642001160000|2022-01-12 15:26:00|3379.74|3371.04|3380.38|3371.68|3380.48|3371.78|3379.31|3370.61|35
1642001170000|2022-01-12 15:26:10|3380.35|3371.65|3381.53|3372.83|3381.53|3372.83|3380.23|3371.53|32
1642001180000|2022-01-12 15:26:20|3381.49|3372.79|3381.4|3372.7|3382.14|3373.44|3381.4|3372.7|32
1642001190000|2022-01-12 15:26:30|3381.47|3372.77|3380.95|3372.25|3382.01|3373.31|3380.87|3372.17|33
1642001200000|2022-01-12 15:26:40|3380.91|3372.21|3380.25|3371.55|3381.04|3372.34|3380.25|3371.55|30
1642001210000|2022-01-12 15:26:50|3380.32|3371.62|3381.24|3372.54|3381.72|3373.02|3380.32|3371.62|33
1642001220000|2022-01-12 15:27:00|3380.78|3372.08|3382.4|3373.7|3382.7|3374|3380.78|3372.08|24
1642001230000|2022-01-12 15:27:10|3382.57|3373.87|3382.39|3373.69|3382.7|3374|3382.32|3373.62|32
1642001240000|2022-01-12 15:27:20|3382.28|3373.58|3380.91|3372.21|3382.67|3373.97|3380.76|3372.06|31
1642001250000|2022-01-12 15:27:30|3380.94|3372.24|3381.82|3373.12|3381.87|3373.17|3380.9|3372.2|31
1642001260000|2022-01-12 15:27:40|3381.87|3373.17|3380.55|3371.85|3381.94|3373.24|3380.55|3371.85|28
1642001270000|2022-01-12 15:27:50|3380.49|3371.79|3380.48|3371.78|3380.6|3371.9|3379.68|3370.98|33
1642001280000|2022-01-12 15:28:00|3380.41|3371.71|3380.44|3371.74|3381.01|3372.31|3380.33|3371.63|29
1642001290000|2022-01-12 15:28:10|3380.64|3371.94|3380.19|3371.49|3380.66|3371.96|3380.18|3371.48|29
1642001300000|2022-01-12 15:28:20|3380.25|3371.55|3380.83|3372.13|3380.98|3372.28|3380.25|3371.55|35
1642001310000|2022-01-12 15:28:30|3380.58|3371.88|3381.94|3373.24|3382.38|3373.68|3380.52|3371.82|30
1642001320000|2022-01-12 15:28:40|3381.93|3373.23|3380.98|3372.28|3382.04|3373.34|3380.86|3372.16|27
1642001330000|2022-01-12 15:28:50|3381.07|3372.37|3380.96|3372.26|3381.09|3372.39|3380.78|3372.08|31
1642001340000|2022-01-12 15:29:00|3380.52|3371.82|3380.98|3372.28|3381.64|3372.94|3380.11|3371.41|36
1642001350000|2022-01-12 15:29:10|3380.86|3372.16|3380.65|3371.95|3381.28|3372.58|3380.54|3371.84|35
1642001360000|2022-01-12 15:29:20|3380.35|3371.65|3380.46|3371.76|3380.77|3372.07|3380.12|3371.42|33
1642001370000|2022-01-12 15:29:30|3380.45|3371.75|3381.16|3372.46|3381.43|3372.73|3380.45|3371.75|29
1642001380000|2022-01-12 15:29:40|3381.21|3372.51|3381.14|3372.44|3381.66|3372.96|3380.97|3372.27|33
1642001390000|2022-01-12 15:29:50|3381.07|3372.37|3381.57|3372.87|3381.81|3373.11|3380.96|3372.26|31
1642001400000|2022-01-12 15:30:00|3381.58|3372.88|3383.46|3374.76|3383.52|3374.82|3381.29|3372.59|39
1642001410000|2022-01-12 15:30:10|3383.48|3374.78|3384.05|3375.35|3384.27|3375.57|3382.3|3373.6|34
1642001420000|2022-01-12 15:30:20|3384.04|3375.34|3382.72|3374.02|3384.04|3375.34|3382.21|3373.51|36
1642001430000|2022-01-12 15:30:30|3382.69|3373.99|3380.77|3372.07|3382.69|3373.99|3380.7|3372|38
1642001440000|2022-01-12 15:30:40|3380.62|3371.92|3380.35|3371.65|3380.99|3372.29|3380.35|3371.65|31
1642001450000|2022-01-12 15:30:50|3380.37|3371.67|3380.3|3371.6|3380.67|3371.97|3380.04|3371.34|29
1642001460000|2022-01-12 15:31:00|3380.32|3371.62|3380.15|3371.45|3380.34|3371.64|3379.88|3371.18|30
1642001470000|2022-01-12 15:31:10|3380.13|3371.43|3379.02|3370.32|3380.23|3371.53|3378.97|3370.27|28
1642001480000|2022-01-12 15:31:20|3379.08|3370.38|3375.75|3367.05|3379.08|3370.38|3375.75|3367.05|40
1642001490000|2022-01-12 15:31:30|3375.76|3367.06|3374.9|3366.2|3375.76|3367.06|3374.62|3365.92|36
1642001500000|2022-01-12 15:31:40|3374.8|3366.1|3373.4|3364.7|3375.09|3366.39|3373.28|3364.58|38
1642001510000|2022-01-12 15:31:50|3373.42|3364.72|3373.21|3364.51|3373.75|3365.05|3372.64|3363.94|39
1642001520000|2022-01-12 15:32:00|3372.76|3364.06|3370.39|3361.69|3373.3|3364.6|3370.11|3361.41|32
1642001530000|2022-01-12 15:32:10|3369.67|3360.97|3369.28|3360.58|3369.92|3361.22|3367.75|3359.05|36
1642001540000|2022-01-12 15:32:20|3369.3|3360.6|3369.42|3360.72|3369.47|3360.77|3367.88|3359.18|38
1642001550000|2022-01-12 15:32:30|3369.3|3360.6|3368.88|3360.18|3369.3|3360.6|3365.43|3356.73|40
1642001560000|2022-01-12 15:32:40|3368.94|3360.24|3368.43|3359.73|3369.25|3360.55|3366.71|3358.01|38
1642001570000|2022-01-12 15:32:50|3368.3|3359.6|3369.96|3361.26|3370.05|3361.35|3368.03|3359.33|35
1642001580000|2022-01-12 15:33:00|3369.93|3361.23|3370.1|3361.4|3370.28|3361.58|3369.39|3360.69|37
1642001590000|2022-01-12 15:33:10|3370.12|3361.42|3369.95|3361.25|3371.94|3363.24|3369.84|3361.14|37
1642001600000|2022-01-12 15:33:20|3370.01|3361.31|3369.12|3360.42|3370.09|3361.39|3368.99|3360.29|32
1642001610000|2022-01-12 15:33:30|3369.22|3360.52|3369.84|3361.14|3370.36|3361.66|3369.03|3360.33|38
1642001620000|2022-01-12 15:33:40|3370.2|3361.5|3370.22|3361.52|3370.96|3362.26|3369.71|3361.01|38
1642001630000|2022-01-12 15:33:50|3370.03|3361.33|3368.34|3359.64|3370.03|3361.33|3368.27|3359.57|37
1642001640000|2022-01-12 15:34:00|3368.39|3359.69|3367.28|3358.58|3368.39|3359.69|3366.81|3358.11|37
1642001650000|2022-01-12 15:34:10|3367.24|3358.54|3365.62|3356.92|3367.36|3358.66|3365.21|3356.51|38
1642001660000|2022-01-12 15:34:20|3365.78|3357.08|3366.09|3357.39|3367.09|3358.39|3365.64|3356.94|36
1642001670000|2022-01-12 15:34:30|3366.58|3357.88|3366.68|3357.98|3367.43|3358.73|3366.01|3357.31|35
1642001680000|2022-01-12 15:34:40|3366.95|3358.25|3367.31|3358.61|3367.43|3358.73|3366.8|3358.1|29
1642001690000|2022-01-12 15:34:50|3367.28|3358.58|3368.03|3359.33|3368.48|3359.78|3367.01|3358.31|34
1642001700000|2022-01-12 15:35:00|3368.11|3359.41|3366.95|3358.25|3368.89|3360.19|3366.86|3358.16|32
1642001710000|2022-01-12 15:35:10|3366.9|3358.2|3366.85|3358.15|3367.07|3358.37|3366.81|3358.11|31
1642001720000|2022-01-12 15:35:20|3366.84|3358.14|3366.63|3357.93|3367.88|3359.18|3366.63|3357.93|37
1642001730000|2022-01-12 15:35:30|3366.62|3357.92|3367.68|3358.98|3367.81|3359.11|3366.11|3357.41|35
1642001740000|2022-01-12 15:35:40|3367.63|3358.93|3367.51|3358.81|3367.63|3358.93|3367.21|3358.51|33
1642001750000|2022-01-12 15:35:50|3367.46|3358.76|3369.75|3361.05|3369.75|3361.05|3367.46|3358.76|35
1642001760000|2022-01-12 15:36:00|3369.98|3361.28|3369.43|3360.73|3370.09|3361.39|3368.53|3359.83|35
1642001770000|2022-01-12 15:36:10|3369.57|3360.87|3369.6|3360.9|3369.67|3360.97|3369.21|3360.51|28
1642001780000|2022-01-12 15:36:20|3369.54|3360.84|3369.57|3360.87|3370.17|3361.47|3368.95|3360.25|27
1642001790000|2022-01-12 15:36:30|3369.5|3360.8|3370.8|3362.1|3370.88|3362.18|3369.27|3360.57|39
1642001800000|2022-01-12 15:36:40|3370.92|3362.22|3369.46|3360.76|3370.92|3362.22|3368.91|3360.21|38
1642001810000|2022-01-12 15:36:50|3369.43|3360.73|3368.07|3359.37|3369.63|3360.93|3367.86|3359.16|28
1642001820000|2022-01-12 15:37:00|3368.02|3359.32|3369.19|3360.49|3369.19|3360.49|3367.93|3359.23|37
1642001830000|2022-01-12 15:37:10|3369.07|3360.37|3366.67|3357.97|3369.72|3361.02|3366.52|3357.82|38
1642001840000|2022-01-12 15:37:20|3366.73|3358.03|3366.7|3358|3367.08|3358.38|3365.89|3357.19|37
1642001850000|2022-01-12 15:37:30|3366.34|3357.64|3365.79|3357.09|3366.68|3357.98|3365.79|3357.09|37
1642001860000|2022-01-12 15:37:40|3365.8|3357.1|3365.48|3356.78|3365.81|3357.11|3364.67|3355.97|33
1642001870000|2022-01-12 15:37:50|3365.59|3356.89|3367.6|3358.9|3367.67|3358.97|3365.59|3356.89|39
1642001880000|2022-01-12 15:38:00|3367.49|3358.79|3367.34|3358.64|3368.62|3359.92|3367.31|3358.61|28
1642001890000|2022-01-12 15:38:10|3367.38|3358.68|3365.56|3356.86|3367.78|3359.08|3365.43|3356.73|40
1642001900000|2022-01-12 15:38:20|3365.72|3357.02|3365.79|3357.09|3366.17|3357.47|3365.38|3356.68|39
1642001910000|2022-01-12 15:38:30|3365.83|3357.13|3364.83|3356.13|3366.17|3357.47|3364.46|3355.76|40
1642001920000|2022-01-12 15:38:40|3364.94|3356.24|3365.37|3356.67|3365.75|3357.05|3364.8|3356.1|37
1642001930000|2022-01-12 15:38:50|3365.5|3356.8|3364.97|3356.27|3365.63|3356.93|3364.94|3356.24|35
1642001940000|2022-01-12 15:39:00|3365.34|3356.64|3363.43|3354.73|3365.34|3356.64|3363.1|3354.4|36
1642001950000|2022-01-12 15:39:10|3363.39|3354.69|3363.89|3355.19|3365.07|3356.37|3362.96|3354.26|37
1642001960000|2022-01-12 15:39:20|3363.91|3355.21|3363.75|3355.05|3364.06|3355.36|3362.87|3354.17|37
1642001970000|2022-01-12 15:39:30|3363.46|3354.76|3361.2|3352.5|3363.66|3354.96|3360.95|3352.25|38
1642001980000|2022-01-12 15:39:40|3361.34|3352.64|3361.57|3352.87|3362.58|3353.88|3361.34|3352.64|38
1642001990000|2022-01-12 15:39:50|3361.49|3352.79|3361.06|3352.36|3362.14|3353.44|3360.71|3352.01|34
1642002000000|2022-01-12 15:40:00|3360.98|3352.28|3363.22|3354.52|3363.22|3354.52|3360.76|3352.06|38
1642002010000|2022-01-12 15:40:10|3363.52|3354.82|3361.81|3353.11|3363.55|3354.85|3361.02|3352.32|40
1642002020000|2022-01-12 15:40:20|3361.52|3352.82|3364.29|3355.59|3364.4|3355.7|3361.51|3352.81|40
1642002030000|2022-01-12 15:40:30|3363.91|3355.21|3366.56|3357.86|3367.21|3358.51|3363.58|3354.88|39
1642002040000|2022-01-12 15:40:40|3366.42|3357.72|3365.08|3356.38|3366.56|3357.86|3364.92|3356.22|38
1642002050000|2022-01-12 15:40:50|3365.09|3356.39|3366.3|3357.6|3366.3|3357.6|3364.97|3356.27|39
1642002060000|2022-01-12 15:41:00|3366.37|3357.67|3365.36|3356.66|3366.37|3357.67|3364.79|3356.09|38
1642002070000|2022-01-12 15:41:10|3365.37|3356.67|3364|3355.3|3365.37|3356.67|3363.92|3355.22|33
1642002080000|2022-01-12 15:41:20|3364.01|3355.31|3361.7|3353|3364.09|3355.39|3361.7|3353|34
1642002090000|2022-01-12 15:41:30|3361.57|3352.87|3362.77|3354.07|3362.77|3354.07|3360.9|3352.2|36
1642002100000|2022-01-12 15:41:40|3362.76|3354.06|3361.14|3352.44|3362.95|3354.25|3360.67|3351.97|32
1642002110000|2022-01-12 15:41:50|3360.98|3352.28|3360.29|3351.59|3361.91|3353.21|3360.24|3351.54|36
1642002120000|2022-01-12 15:42:00|3360.28|3351.58|3361.23|3352.53|3361.23|3352.53|3360.28|3351.58|38
1642002130000|2022-01-12 15:42:10|3361.18|3352.48|3360.06|3351.36|3361.18|3352.48|3359.77|3351.07|33
1642002140000|2022-01-12 15:42:20|3360.07|3351.37|3359.63|3350.93|3361.21|3352.51|3359.21|3350.51|36
1642002150000|2022-01-12 15:42:30|3359.57|3350.87|3358.31|3349.61|3359.57|3350.87|3358.24|3349.54|34
1642002160000|2022-01-12 15:42:40|3358.32|3349.62|3357.92|3349.22|3359.32|3350.62|3357.92|3349.22|34
1642002170000|2022-01-12 15:42:50|3357.95|3349.25|3357.34|3348.64|3358.23|3349.53|3356.88|3348.18|37
1642002180000|2022-01-12 15:43:00|3357.2|3348.5|3357.64|3348.94|3357.73|3349.03|3356.85|3348.15|37
1642002190000|2022-01-12 15:43:10|3357.63|3348.93|3356.87|3348.17|3358.11|3349.41|3356.81|3348.11|38
1642002200000|2022-01-12 15:43:20|3356.66|3347.96|3357.43|3348.73|3357.51|3348.81|3356.66|3347.96|37
1642002210000|2022-01-12 15:43:30|3357.37|3348.67|3359.06|3350.36|3359.38|3350.68|3357.37|3348.67|33
1642002220000|2022-01-12 15:43:40|3359.12|3350.42|3359.27|3350.57|3359.31|3350.61|3359|3350.3|26
1642002230000|2022-01-12 15:43:50|3359.33|3350.63|3359.92|3351.22|3360.39|3351.69|3359.33|3350.63|29
1642002240000|2022-01-12 15:44:00|3359.7|3351|3360.69|3351.99|3360.88|3352.18|3359.7|3351|36
1642002250000|2022-01-12 15:44:10|3361.1|3352.4|3362.43|3353.73|3362.43|3353.73|3360.58|3351.88|33
1642002260000|2022-01-12 15:44:20|3362.79|3354.09|3362.51|3353.81|3362.84|3354.14|3362.1|3353.4|37
1642002270000|2022-01-12 15:44:30|3362.61|3353.91|3362.76|3354.06|3362.99|3354.29|3362.16|3353.46|34
1642002280000|2022-01-12 15:44:40|3362.87|3354.17|3362.44|3353.74|3363.07|3354.37|3362.17|3353.47|29
1642002290000|2022-01-12 15:44:50|3362.49|3353.79|3363.32|3354.62|3363.32|3354.62|3362.49|3353.79|35
1642002300000|2022-01-12 15:45:00|3363.22|3354.52|3363.66|3354.96|3363.87|3355.17|3363.06|3354.36|35
1642002310000|2022-01-12 15:45:10|3363.7|3355|3363.92|3355.22|3364.17|3355.47|3363.39|3354.69|31
1642002320000|2022-01-12 15:45:20|3364.37|3355.67|3365.43|3356.73|3365.64|3356.94|3364.37|3355.67|35
1642002330000|2022-01-12 15:45:30|3365.35|3356.65|3366.13|3357.43|3366.13|3357.43|3365.35|3356.65|33
1642002340000|2022-01-12 15:45:40|3365.97|3357.27|3365.53|3356.83|3366.8|3358.1|3365.51|3356.81|38
1642002350000|2022-01-12 15:45:50|3365.35|3356.65|3365.93|3357.23|3366.06|3357.36|3365.35|3356.65|34
1642002360000|2022-01-12 15:46:00|3365.92|3357.22|3366.44|3357.74|3366.59|3357.89|3365.86|3357.16|38
1642002370000|2022-01-12 15:46:10|3366.51|3357.81|3368.31|3359.61|3368.47|3359.77|3366.31|3357.61|28
1642002380000|2022-01-12 15:46:20|3368.4|3359.7|3368.3|3359.6|3368.43|3359.73|3368.16|3359.46|28
1642002390000|2022-01-12 15:46:30|3368.34|3359.64|3368.3|3359.6|3368.44|3359.74|3368.23|3359.53|19
1642002400000|2022-01-12 15:46:40|3368.35|3359.65|3367.57|3358.87|3368.35|3359.65|3367.57|3358.87|25
1642002410000|2022-01-12 15:46:50|3367.45|3358.75|3369.33|3360.63|3369.33|3360.63|3367.2|3358.5|36
1642002420000|2022-01-12 15:47:00|3369.52|3360.82|3368.54|3359.84|3369.52|3360.82|3368.54|3359.84|36
1642002430000|2022-01-12 15:47:10|3368.66|3359.96|3366.4|3357.7|3368.9|3360.2|3366.33|3357.63|33
1642002440000|2022-01-12 15:47:20|3366.38|3357.68|3367.97|3359.27|3368.09|3359.39|3366.2|3357.5|38
1642002450000|2022-01-12 15:47:30|3367.99|3359.29|3367.89|3359.19|3368.33|3359.63|3367.6|3358.9|32
1642002460000|2022-01-12 15:47:40|3367.9|3359.2|3366.97|3358.27|3368.39|3359.69|3366.9|3358.2|38
1642002470000|2022-01-12 15:47:50|3367.03|3358.33|3368.27|3359.57|3368.31|3359.61|3366.78|3358.08|39
1642002480000|2022-01-12 15:48:00|3368.32|3359.62|3367.04|3358.34|3368.56|3359.86|3366.4|3357.7|38
1642002490000|2022-01-12 15:48:10|3366.9|3358.2|3365.87|3357.17|3367.11|3358.41|3365.87|3357.17|28
1642002500000|2022-01-12 15:48:20|3366.07|3357.37|3366.24|3357.54|3366.75|3358.05|3366.04|3357.34|39
1642002510000|2022-01-12 15:48:30|3366.03|3357.33|3365.16|3356.46|3366.25|3357.55|3365.09|3356.39|32
1642002520000|2022-01-12 15:48:40|3365.12|3356.42|3365.36|3356.66|3365.64|3356.94|3365.12|3356.42|30
1642002530000|2022-01-12 15:48:50|3365.29|3356.59|3365.09|3356.39|3365.77|3357.07|3364.93|3356.23|34
1642002540000|2022-01-12 15:49:00|3365.08|3356.38|3365.59|3356.89|3365.6|3356.9|3364.48|3355.78|16
1642002550000|2022-01-12 15:49:10|3365.6|3356.9|3368.19|3359.49|3368.58|3359.88|3365.59|3356.89|24
1642002560000|2022-01-12 15:49:20|3368.2|3359.5|3367.15|3358.45|3368.2|3359.5|3366.07|3357.37|36
1642002570000|2022-01-12 15:49:30|3367.13|3358.43|3366.55|3357.85|3367.2|3358.5|3366.55|3357.85|28
1642002580000|2022-01-12 15:49:40|3366.46|3357.76|3365.92|3357.22|3366.66|3357.96|3365.28|3356.58|35
1642002590000|2022-01-12 15:49:50|3365.94|3357.24|3365.33|3356.63|3366|3357.3|3365.33|3356.63|35
1642002600000|2022-01-12 15:50:00|3365.29|3356.59|3367.35|3358.65|3367.98|3359.28|3365.23|3356.53|37
1642002610000|2022-01-12 15:50:10|3367.25|3358.55|3368.88|3360.18|3369.3|3360.6|3366.74|3358.04|38
1642002620000|2022-01-12 15:50:20|3368.9|3360.2|3368.06|3359.36|3369.12|3360.42|3368|3359.3|33
1642002630000|2022-01-12 15:50:30|3367.62|3358.92|3367.12|3358.42|3367.62|3358.92|3366.73|3358.03|36
1642002640000|2022-01-12 15:50:40|3367|3358.3|3365.33|3356.63|3367|3358.3|3365.13|3356.43|39
1642002650000|2022-01-12 15:50:50|3365.34|3356.64|3364.6|3355.9|3365.46|3356.76|3364.6|3355.9|35
1642002660000|2022-01-12 15:51:00|3364.56|3355.86|3364.8|3356.1|3365.54|3356.84|3364.49|3355.79|39
1642002670000|2022-01-12 15:51:10|3364.77|3356.07|3367.82|3359.12|3368.11|3359.41|3364.69|3355.99|37
1642002680000|2022-01-12 15:51:20|3367.76|3359.06|3368.41|3359.71|3368.63|3359.93|3366.86|3358.16|38
1642002690000|2022-01-12 15:51:30|3368.39|3359.69|3368.93|3360.23|3369.37|3360.67|3368.31|3359.61|39
1642002700000|2022-01-12 15:51:40|3368.94|3360.24|3368.31|3359.61|3369.02|3360.32|3367.59|3358.89|34
1642002710000|2022-01-12 15:51:50|3368.2|3359.5|3368.31|3359.61|3368.91|3360.21|3368.15|3359.45|39
1642002720000|2022-01-12 15:52:00|3368.32|3359.62|3367.82|3359.12|3369.2|3360.5|3367.6|3358.9|37
1642002730000|2022-01-12 15:52:10|3367.8|3359.1|3368.94|3360.24|3368.94|3360.24|3367.7|3359|38
1642002740000|2022-01-12 15:52:20|3368.76|3360.06|3367.82|3359.12|3368.98|3360.28|3367.66|3358.96|39
1642002750000|2022-01-12 15:52:30|3367.81|3359.11|3365.54|3356.84|3367.98|3359.28|3365.15|3356.45|35
1642002760000|2022-01-12 15:52:40|3364.63|3355.93|3363.79|3355.09|3364.63|3355.93|3363.31|3354.61|39
1642002770000|2022-01-12 15:52:50|3363.84|3355.14|3363.11|3354.41|3363.91|3355.21|3363.11|3354.41|37
1642002780000|2022-01-12 15:53:00|3363.18|3354.48|3364.04|3355.34|3364.08|3355.38|3363.18|3354.48|36
1642002790000|2022-01-12 15:53:10|3364.02|3355.32|3363.22|3354.52|3364.28|3355.58|3363.22|3354.52|38
1642002800000|2022-01-12 15:53:20|3363.15|3354.45|3363.02|3354.32|3363.36|3354.66|3363.02|3354.32|25
1642002810000|2022-01-12 15:53:30|3362.85|3354.15|3363.44|3354.74|3364.48|3355.78|3362.85|3354.15|29
1642002820000|2022-01-12 15:53:40|3363.33|3354.63|3363.87|3355.17|3364.04|3355.34|3363.33|3354.63|34
1642002830000|2022-01-12 15:53:50|3363.86|3355.16|3363.9|3355.2|3364.08|3355.38|3363.73|3355.03|22
1642002840000|2022-01-12 15:54:00|3363.85|3355.15|3364.66|3355.96|3364.83|3356.13|3363.71|3355.01|38
1642002850000|2022-01-12 15:54:10|3364.67|3355.97|3367.11|3358.41|3367.14|3358.44|3364.65|3355.95|39
1642002860000|2022-01-12 15:54:20|3367.07|3358.37|3364.08|3355.38|3367.12|3358.42|3363.92|3355.22|37
1642002870000|2022-01-12 15:54:30|3363.92|3355.22|3365.37|3356.67|3365.37|3356.67|3363.76|3355.06|36
1642002880000|2022-01-12 15:54:40|3365.36|3356.66|3366.27|3357.57|3367.3|3358.6|3365.34|3356.64|39
1642002890000|2022-01-12 15:54:50|3366.41|3357.71|3366.17|3357.47|3366.46|3357.76|3365.38|3356.68|36
1642002900000|2022-01-12 15:55:00|3366.28|3357.58|3364.73|3356.03|3366.28|3357.58|3364.64|3355.94|32
1642002910000|2022-01-12 15:55:10|3364.66|3355.96|3362.88|3354.18|3364.92|3356.22|3362.67|3353.97|38
1642002920000|2022-01-12 15:55:20|3362.93|3354.23|3363.64|3354.94|3363.77|3355.07|3362.75|3354.05|38
1642002930000|2022-01-12 15:55:30|3363.72|3355.02|3362.26|3353.56|3363.81|3355.11|3361.85|3353.15|37
1642002940000|2022-01-12 15:55:40|3362.27|3353.57|3362|3353.3|3362.44|3353.74|3361.64|3352.94|30
1642002950000|2022-01-12 15:55:50|3361.92|3353.22|3359.68|3350.98|3362.62|3353.92|3359.56|3350.86|38
1642002960000|2022-01-12 15:56:00|3359.86|3351.16|3361.55|3352.85|3361.55|3352.85|3359.82|3351.12|40
1642002970000|2022-01-12 15:56:10|3361.56|3352.86|3361.46|3352.76|3362.67|3353.97|3361.25|3352.55|34
1642002980000|2022-01-12 15:56:20|3361.4|3352.7|3362.17|3353.47|3362.56|3353.86|3361.04|3352.34|36
1642002990000|2022-01-12 15:56:30|3362.13|3353.43|3362.42|3353.72|3362.77|3354.07|3361.16|3352.46|32
1642003000000|2022-01-12 15:56:40|3362.41|3353.71|3361.21|3352.51|3362.44|3353.74|3361.07|3352.37|34
1642003010000|2022-01-12 15:56:50|3361.19|3352.49|3361.44|3352.74|3361.83|3353.13|3361.18|3352.48|32
1642003020000|2022-01-12 15:57:00|3361.56|3352.86|3361.04|3352.34|3361.56|3352.86|3360.68|3351.98|35
1642003030000|2022-01-12 15:57:10|3360.97|3352.27|3361.91|3353.21|3362.29|3353.59|3360.97|3352.27|35
1642003040000|2022-01-12 15:57:20|3361.94|3353.24|3364.36|3355.66|3364.38|3355.68|3361.94|3353.24|36
1642003050000|2022-01-12 15:57:30|3364.35|3355.65|3364.69|3355.99|3364.69|3355.99|3363.72|3355.02|29
1642003060000|2022-01-12 15:57:40|3364.78|3356.08|3364.54|3355.84|3364.89|3356.19|3364.42|3355.72|34
1642003070000|2022-01-12 15:57:50|3364.52|3355.82|3365.75|3357.05|3366.23|3357.53|3364.14|3355.44|34
1642003080000|2022-01-12 15:58:00|3365.63|3356.93|3366.35|3357.65|3366.35|3357.65|3365|3356.3|37
1642003090000|2022-01-12 15:58:10|3366.36|3357.66|3369.74|3361.04|3369.74|3361.04|3366.19|3357.49|35
1642003100000|2022-01-12 15:58:20|3369.52|3360.82|3368.69|3359.99|3369.57|3360.87|3368.23|3359.53|37
1642003110000|2022-01-12 15:58:30|3368.54|3359.84|3367.82|3359.12|3368.54|3359.84|3367.59|3358.89|38
1642003120000|2022-01-12 15:58:40|3367.81|3359.11|3368.87|3360.17|3369.18|3360.48|3367.5|3358.8|36
1642003130000|2022-01-12 15:58:50|3368.59|3359.89|3368.4|3359.7|3368.72|3360.02|3367.78|3359.08|32
1642003140000|2022-01-12 15:59:00|3368.53|3359.83|3368.55|3359.85|3368.59|3359.89|3366.88|3358.18|36
1642003150000|2022-01-12 15:59:10|3368.53|3359.83|3367.03|3358.33|3368.53|3359.83|3366.98|3358.28|35
1642003160000|2022-01-12 15:59:20|3366.94|3358.24|3366.78|3358.08|3367.38|3358.68|3366.08|3357.38|36
1642003170000|2022-01-12 15:59:30|3366.79|3358.09|3368.13|3359.43|3368.13|3359.43|3366.21|3357.51|36
1642003180000|2022-01-12 15:59:40|3368.12|3359.42|3368.2|3359.5|3368.23|3359.53|3368.07|3359.37|23
1642003190000|2022-01-12 15:59:50|3368.25|3359.55|3367.23|3358.53|3368.25|3359.55|3366.34|3357.64|33
1642003200000|2022-01-12 16:00:00|3367.05|3358.35|3368|3359.3|3368.04|3359.34|3367.05|3358.35|36
1642003210000|2022-01-12 16:00:10|3368.03|3359.33|3370.49|3361.79|3370.49|3361.79|3367.84|3359.14|37
1642003220000|2022-01-12 16:00:20|3370.56|3361.86|3371.74|3363.04|3371.82|3363.12|3370.35|3361.65|28
1642003230000|2022-01-12 16:00:30|3371.79|3363.09|3373.03|3364.33|3373.74|3365.04|3371.54|3362.84|32
1642003240000|2022-01-12 16:00:40|3373.36|3364.66|3373.32|3364.62|3373.76|3365.06|3373|3364.3|34
1642003250000|2022-01-12 16:00:50|3373.1|3364.4|3371.84|3363.14|3373.28|3364.58|3371.54|3362.84|37
1642003260000|2022-01-12 16:01:00|3371.82|3363.12|3372.8|3364.1|3372.8|3364.1|3371.82|3363.12|31
1642003270000|2022-01-12 16:01:10|3372.72|3364.02|3371.96|3363.26|3372.72|3364.02|3371.96|3363.26|33
1642003280000|2022-01-12 16:01:20|3371.99|3363.29|3371.64|3362.94|3372.11|3363.41|3371.63|3362.93|27
1642003290000|2022-01-12 16:01:30|3371.65|3362.95|3371.39|3362.69|3371.86|3363.16|3371.29|3362.59|23
1642003300000|2022-01-12 16:01:40|3371.35|3362.65|3372.4|3363.7|3372.4|3363.7|3371.06|3362.36|33
1642003310000|2022-01-12 16:01:50|3372.59|3363.89|3372.5|3363.8|3372.63|3363.93|3371.91|3363.21|36
1642003320000|2022-01-12 16:02:00|3372.51|3363.81|3372.18|3363.48|3372.58|3363.88|3371.96|3363.26|38
1642003330000|2022-01-12 16:02:10|3372.29|3363.59|3372.35|3363.65|3372.4|3363.7|3372.09|3363.39|30
1642003340000|2022-01-12 16:02:20|3372.21|3363.51|3371.04|3362.34|3372.21|3363.51|3370.7|3362|32
1642003350000|2022-01-12 16:02:30|3371.03|3362.33|3370.99|3362.29|3371.34|3362.64|3370.9|3362.2|28
1642003360000|2022-01-12 16:02:40|3371.08|3362.38|3374.3|3365.6|3374.3|3365.6|3370.8|3362.1|27
1642003370000|2022-01-12 16:02:50|3375.62|3366.92|3376.29|3367.59|3377.89|3369.19|3375.62|3366.92|39
1642003380000|2022-01-12 16:03:00|3376.37|3367.67|3374.03|3365.33|3377|3368.3|3373.7|3365|39
1642003390000|2022-01-12 16:03:10|3374.12|3365.42|3374.68|3365.98|3375.1|3366.4|3373.65|3364.95|38
1642003400000|2022-01-12 16:03:20|3374.53|3365.83|3373.14|3364.44|3374.68|3365.98|3372.86|3364.16|39
1642003410000|2022-01-12 16:03:30|3373.18|3364.48|3373.05|3364.35|3373.78|3365.08|3372.97|3364.27|36
1642003420000|2022-01-12 16:03:40|3373.04|3364.34|3372.55|3363.85|3373.05|3364.35|3372.22|3363.52|32
1642003430000|2022-01-12 16:03:50|3372.57|3363.87|3372.33|3363.63|3372.91|3364.21|3372.15|3363.45|36
1642003440000|2022-01-12 16:04:00|3372.37|3363.67|3372.47|3363.77|3372.86|3364.16|3372.16|3363.46|30
1642003450000|2022-01-12 16:04:10|3372.42|3363.72|3373.68|3364.98|3373.69|3364.99|3372.36|3363.66|36
1642003460000|2022-01-12 16:04:20|3373.59|3364.89|3373.44|3364.74|3374.1|3365.4|3373.44|3364.74|35
1642003470000|2022-01-12 16:04:30|3373.55|3364.85|3372.32|3363.62|3373.55|3364.85|3372.21|3363.51|35
1642003480000|2022-01-12 16:04:40|3372.34|3363.64|3369.75|3361.05|3372.34|3363.64|3369.21|3360.51|36
1642003490000|2022-01-12 16:04:50|3369.92|3361.22|3369.29|3360.59|3369.92|3361.22|3368.76|3360.06|38
1642003500000|2022-01-12 16:05:00|3369.33|3360.63|3371.8|3363.1|3371.8|3363.1|3369.16|3360.46|35
1642003510000|2022-01-12 16:05:10|3372.44|3363.74|3370.65|3361.95|3372.46|3363.76|3370.65|3361.95|38
1642003520000|2022-01-12 16:05:20|3370.6|3361.9|3368.14|3359.44|3370.6|3361.9|3367.86|3359.16|38
1642003530000|2022-01-12 16:05:30|3368.06|3359.36|3365.8|3357.1|3368.11|3359.41|3365.26|3356.56|39
1642003540000|2022-01-12 16:05:40|3366.6|3357.9|3365.19|3356.49|3367.01|3358.31|3365.07|3356.37|33
1642003550000|2022-01-12 16:05:50|3365.07|3356.37|3364.59|3355.89|3366|3357.3|3364.59|3355.89|35
1642003560000|2022-01-12 16:06:00|3364.72|3356.02|3362.28|3353.58|3364.87|3356.17|3362.22|3353.52|36
1642003570000|2022-01-12 16:06:10|3362.27|3353.57|3361.42|3352.72|3362.27|3353.57|3360.48|3351.78|38
1642003580000|2022-01-12 16:06:20|3361.06|3352.36|3360.26|3351.56|3361.17|3352.47|3359.77|3351.07|37
1642003590000|2022-01-12 16:06:30|3360.23|3351.53|3359.41|3350.71|3360.24|3351.54|3359.21|3350.51|40
1642003600000|2022-01-12 16:06:40|3359.11|3350.41|3357.1|3348.4|3359.72|3351.02|3357.1|3348.4|37
1642003610000|2022-01-12 16:06:50|3357.09|3348.39|3359.19|3350.49|3359.19|3350.49|3357.09|3348.39|39
1642003620000|2022-01-12 16:07:00|3359.09|3350.39|3358.69|3349.99|3359.74|3351.04|3358.49|3349.79|38
1642003630000|2022-01-12 16:07:10|3358.94|3350.24|3359.12|3350.42|3359.77|3351.07|3358.53|3349.83|37
1642003640000|2022-01-12 16:07:20|3359.11|3350.41|3358.47|3349.77|3359.11|3350.41|3358.17|3349.47|30
1642003650000|2022-01-12 16:07:30|3358.49|3349.79|3357.49|3348.79|3358.55|3349.85|3357.49|3348.79|29
1642003660000|2022-01-12 16:07:40|3357.45|3348.75|3357.48|3348.78|3357.7|3349|3357.31|3348.61|36
1642003670000|2022-01-12 16:07:50|3357.51|3348.81|3358.62|3349.92|3358.73|3350.03|3357.38|3348.68|30
1642003680000|2022-01-12 16:08:00|3358.63|3349.93|3357.33|3348.63|3358.63|3349.93|3357.33|3348.63|36
1642003690000|2022-01-12 16:08:10|3357.5|3348.8|3359.65|3350.95|3359.88|3351.18|3357.46|3348.76|37
1642003700000|2022-01-12 16:08:20|3359.64|3350.94|3360.01|3351.31|3360.54|3351.84|3359.64|3350.94|26
1642003710000|2022-01-12 16:08:30|3360.27|3351.57|3360.21|3351.51|3360.94|3352.24|3359.9|3351.2|38
1642003720000|2022-01-12 16:08:40|3360.17|3351.47|3358.76|3350.06|3360.32|3351.62|3358.66|3349.96|35
1642003730000|2022-01-12 16:08:50|3358.73|3350.03|3357.76|3349.06|3358.75|3350.05|3357.68|3348.98|34
1642003740000|2022-01-12 16:09:00|3357.75|3349.05|3355.15|3346.45|3358.48|3349.78|3355.03|3346.33|38
1642003750000|2022-01-12 16:09:10|3355.16|3346.46|3355.8|3347.1|3356.23|3347.53|3355.16|3346.46|39
1642003760000|2022-01-12 16:09:20|3355.78|3347.08|3355.91|3347.21|3356.71|3348.01|3355.78|3347.08|35
1642003770000|2022-01-12 16:09:30|3355.87|3347.17|3356.74|3348.04|3357.24|3348.54|3355.86|3347.16|32
1642003780000|2022-01-12 16:09:40|3356.55|3347.85|3357.04|3348.34|3357.04|3348.34|3356|3347.3|35
1642003790000|2022-01-12 16:09:50|3357.34|3348.64|3357.37|3348.67|3357.94|3349.24|3357.16|3348.46|37
1642003800000|2022-01-12 16:10:00|3357.31|3348.61|3360.33|3351.63|3360.43|3351.73|3357.31|3348.61|33
1642003810000|2022-01-12 16:10:10|3360.37|3351.67|3358.55|3349.85|3360.37|3351.67|3358.4|3349.7|38
1642003820000|2022-01-12 16:10:20|3358.47|3349.77|3357.82|3349.12|3358.51|3349.81|3357.22|3348.52|36
1642003830000|2022-01-12 16:10:30|3357.81|3349.11|3359.78|3351.08|3359.91|3351.21|3357.81|3349.11|35
1642003840000|2022-01-12 16:10:40|3359.92|3351.22|3359.17|3350.47|3360.32|3351.62|3358.94|3350.24|37
1642003850000|2022-01-12 16:10:50|3359.22|3350.52|3361.56|3352.86|3362.14|3353.44|3359.08|3350.38|37
1642003860000|2022-01-12 16:11:00|3361.59|3352.89|3362.13|3353.43|3362.8|3354.1|3360.98|3352.28|35
1642003870000|2022-01-12 16:11:10|3361.89|3353.19|3362.86|3354.16|3362.86|3354.16|3361.56|3352.86|30
1642003880000|2022-01-12 16:11:20|3362.8|3354.1|3362.48|3353.78|3363.04|3354.34|3361.71|3353.01|38
1642003890000|2022-01-12 16:11:30|3362.47|3353.77|3362.75|3354.05|3363.24|3354.54|3362.15|3353.45|36
1642003900000|2022-01-12 16:11:40|3362.95|3354.25|3362.05|3353.35|3363.65|3354.95|3362.03|3353.33|37
1642003910000|2022-01-12 16:11:50|3362.12|3353.42|3361.92|3353.22|3362.37|3353.67|3361.71|3353.01|31
1642003920000|2022-01-12 16:12:00|3361.86|3353.16|3360.57|3351.87|3362.02|3353.32|3360.4|3351.7|36
1642003930000|2022-01-12 16:12:10|3360.62|3351.92|3359.44|3350.74|3360.62|3351.92|3358|3349.3|36
1642003940000|2022-01-12 16:12:20|3359.24|3350.54|3359.91|3351.21|3360.3|3351.6|3359.24|3350.54|33
1642003950000|2022-01-12 16:12:30|3359.96|3351.26|3358.91|3350.21|3360.19|3351.49|3358.91|3350.21|27
1642003960000|2022-01-12 16:12:40|3358.85|3350.15|3358.19|3349.49|3358.85|3350.15|3358.08|3349.38|31
1642003970000|2022-01-12 16:12:50|3358.22|3349.52|3358.5|3349.8|3359.36|3350.66|3358.21|3349.51|32
1642003980000|2022-01-12 16:13:00|3358.31|3349.61|3359.37|3350.67|3359.67|3350.97|3358.31|3349.61|34
1642003990000|2022-01-12 16:13:10|3359.44|3350.74|3358.23|3349.53|3359.62|3350.92|3358.12|3349.42|31
1642004000000|2022-01-12 16:13:20|3358.2|3349.5|3357.6|3348.9|3358.2|3349.5|3356.86|3348.16|38
1642004010000|2022-01-12 16:13:30|3357.69|3348.99|3357.82|3349.12|3358.6|3349.9|3357.69|3348.99|33
1642004020000|2022-01-12 16:13:40|3357.71|3349.01|3357.95|3349.25|3358.16|3349.46|3357.5|3348.8|32
1642004030000|2022-01-12 16:13:50|3357.94|3349.24|3357.46|3348.76|3357.94|3349.24|3357.46|3348.76|35
1642004040000|2022-01-12 16:14:00|3357.47|3348.77|3357.22|3348.52|3357.5|3348.8|3356.22|3347.52|32
1642004050000|2022-01-12 16:14:10|3357.08|3348.38|3357.38|3348.68|3357.48|3348.78|3356.91|3348.21|30
1642004060000|2022-01-12 16:14:20|3357.39|3348.69|3357.15|3348.45|3357.39|3348.69|3357.05|3348.35|33
1642004070000|2022-01-12 16:14:30|3357.11|3348.41|3357.25|3348.55|3357.25|3348.55|3356.86|3348.16|28
1642004080000|2022-01-12 16:14:40|3357.33|3348.63|3357.12|3348.42|3357.46|3348.76|3356.94|3348.24|33
1642004090000|2022-01-12 16:14:50|3356.7|3348|3356|3347.3|3356.7|3348|3355.65|3346.95|34
1642004100000|2022-01-12 16:15:00|3356.01|3347.31|3355.06|3346.36|3356.01|3347.31|3354.99|3346.29|36
1642004110000|2022-01-12 16:15:10|3355.05|3346.35|3356.82|3348.12|3357.17|3348.47|3355.05|3346.35|37
1642004120000|2022-01-12 16:15:20|3357.4|3348.7|3358.35|3349.65|3358.87|3350.17|3357.32|3348.62|38
1642004130000|2022-01-12 16:15:30|3358.3|3349.6|3354.35|3345.65|3358.3|3349.6|3354.35|3345.65|37
1642004140000|2022-01-12 16:15:40|3354.33|3345.63|3352.71|3344.01|3354.52|3345.82|3352.71|3344.01|33
1642004150000|2022-01-12 16:15:50|3352.49|3343.79|3354|3345.3|3354.57|3345.87|3352.49|3343.79|40
1642004160000|2022-01-12 16:16:00|3354.03|3345.33|3354.12|3345.42|3354.7|3346|3353.7|3345|34
1642004170000|2022-01-12 16:16:10|3354.05|3345.35|3353.62|3344.92|3354.05|3345.35|3353.61|3344.91|35
1642004180000|2022-01-12 16:16:20|3353.39|3344.69|3351.75|3343.05|3353.39|3344.69|3351.03|3342.33|38
1642004190000|2022-01-12 16:16:30|3352.09|3343.39|3353.52|3344.82|3353.52|3344.82|3352.09|3343.39|39
1642004200000|2022-01-12 16:16:40|3353.65|3344.95|3354.13|3345.43|3354.46|3345.76|3353.59|3344.89|28
1642004210000|2022-01-12 16:16:50|3354.14|3345.44|3353.77|3345.07|3354.5|3345.8|3353.76|3345.06|32
1642004220000|2022-01-12 16:17:00|3353.81|3345.11|3353.23|3344.53|3354.25|3345.55|3353.21|3344.51|35
1642004230000|2022-01-12 16:17:10|3353.34|3344.64|3346.13|3337.43|3353.57|3344.87|3345.31|3336.61|40
1642004240000|2022-01-12 16:17:20|3346.4|3337.7|3344.24|3335.54|3346.59|3337.89|3342.61|3333.91|39
1642004250000|2022-01-12 16:17:30|3344.61|3335.91|3348.36|3339.66|3350.22|3341.52|3344.61|3335.91|39
1642004260000|2022-01-12 16:17:40|3348.49|3339.79|3345.19|3336.49|3348.78|3340.08|3345.19|3336.49|39
1642004270000|2022-01-12 16:17:50|3345.38|3336.68|3347.8|3339.1|3347.85|3339.15|3345.38|3336.68|40
1642004280000|2022-01-12 16:18:00|3347.64|3338.94|3348.95|3340.25|3348.95|3340.25|3346.05|3337.35|39
1642004290000|2022-01-12 16:18:10|3349.1|3340.4|3349.5|3340.8|3349.51|3340.81|3348.22|3339.52|40
1642004300000|2022-01-12 16:18:20|3349.53|3340.83|3349.41|3340.71|3350.69|3341.99|3349.32|3340.62|37
1642004310000|2022-01-12 16:18:30|3349.29|3340.59|3351.5|3342.8|3351.5|3342.8|3349.15|3340.45|36
1642004320000|2022-01-12 16:18:40|3351.46|3342.76|3351.12|3342.42|3352.07|3343.37|3350.56|3341.86|39
1642004330000|2022-01-12 16:18:50|3351.13|3342.43|3351.42|3342.72|3351.92|3343.22|3350.99|3342.29|35
1642004340000|2022-01-12 16:19:00|3351.3|3342.6|3350.89|3342.19|3351.67|3342.97|3350.67|3341.97|36
1642004350000|2022-01-12 16:19:10|3351.06|3342.36|3352.52|3343.82|3352.52|3343.82|3351.06|3342.36|35
1642004360000|2022-01-12 16:19:20|3352.29|3343.59|3353.15|3344.45|3353.31|3344.61|3352.29|3343.59|38
1642004370000|2022-01-12 16:19:30|3353.25|3344.55|3352.52|3343.82|3353.25|3344.55|3352.4|3343.7|35
1642004380000|2022-01-12 16:19:40|3352.49|3343.79|3352.17|3343.47|3352.59|3343.89|3352|3343.3|30
1642004390000|2022-01-12 16:19:50|3352.13|3343.43|3351.64|3342.94|3352.24|3343.54|3351.57|3342.87|37
1642004400000|2022-01-12 16:20:00|3351.62|3342.92|3350.9|3342.2|3351.75|3343.05|3350.47|3341.77|37
1642004410000|2022-01-12 16:20:10|3350.97|3342.27|3353.17|3344.47|3353.17|3344.47|3350.91|3342.21|34
1642004420000|2022-01-12 16:20:20|3353.21|3344.51|3352.8|3344.1|3353.84|3345.14|3352.41|3343.71|38
1642004430000|2022-01-12 16:20:30|3352.87|3344.17|3353.5|3344.8|3353.6|3344.9|3352.77|3344.07|35
1642004440000|2022-01-12 16:20:40|3353.45|3344.75|3353.89|3345.19|3354.08|3345.38|3352.65|3343.95|39
1642004450000|2022-01-12 16:20:50|3353.98|3345.28|3356.46|3347.76|3356.52|3347.82|3353.94|3345.24|38
1642004460000|2022-01-12 16:21:00|3356.26|3347.56|3354.64|3345.94|3356.26|3347.56|3354.29|3345.59|38
1642004470000|2022-01-12 16:21:10|3354.58|3345.88|3356.82|3348.12|3357.06|3348.36|3354.58|3345.88|36
1642004480000|2022-01-12 16:21:20|3356.68|3347.98|3355.97|3347.27|3356.68|3347.98|3355.51|3346.81|35
1642004490000|2022-01-12 16:21:30|3355.98|3347.28|3356.56|3347.86|3356.77|3348.07|3355.98|3347.28|34
1642004500000|2022-01-12 16:21:40|3356.37|3347.67|3356.15|3347.45|3357.07|3348.37|3356.06|3347.36|31
1642004510000|2022-01-12 16:21:50|3356.23|3347.53|3356.57|3347.87|3356.73|3348.03|3355.4|3346.7|35
1642004520000|2022-01-12 16:22:00|3356.55|3347.85|3356.29|3347.59|3356.58|3347.88|3356.05|3347.35|31
1642004530000|2022-01-12 16:22:10|3356.34|3347.64|3355.68|3346.98|3356.74|3348.04|3355.58|3346.88|29
1642004540000|2022-01-12 16:22:20|3355.55|3346.85|3355.07|3346.37|3355.81|3347.11|3354.98|3346.28|35
1642004550000|2022-01-12 16:22:30|3355.11|3346.41|3356.19|3347.49|3356.19|3347.49|3354.97|3346.27|38
1642004560000|2022-01-12 16:22:40|3356.22|3347.52|3356.63|3347.93|3356.89|3348.19|3355.85|3347.15|30
1642004570000|2022-01-12 16:22:50|3356.42|3347.72|3356.03|3347.33|3356.5|3347.8|3355.76|3347.06|35
1642004580000|2022-01-12 16:23:00|3356.04|3347.34|3357.46|3348.76|3357.73|3349.03|3356.04|3347.34|35
1642004590000|2022-01-12 16:23:10|3357.62|3348.92|3357.18|3348.48|3357.62|3348.92|3356.75|3348.05|35
1642004600000|2022-01-12 16:23:20|3357.15|3348.45|3357.18|3348.48|3357.89|3349.19|3357.06|3348.36|32
1642004610000|2022-01-12 16:23:30|3357.26|3348.56|3356.16|3347.46|3357.27|3348.57|3356.16|3347.46|32
1642004620000|2022-01-12 16:23:40|3355.91|3347.21|3354.97|3346.27|3355.91|3347.21|3353.7|3345|39
1642004630000|2022-01-12 16:23:50|3355.13|3346.43|3356.2|3347.5|3356.36|3347.66|3354.99|3346.29|38
1642004640000|2022-01-12 16:24:00|3356.16|3347.46|3356.15|3347.45|3356.71|3348.01|3355.77|3347.07|35
1642004650000|2022-01-12 16:24:10|3356.61|3347.91|3358.47|3349.77|3359.37|3350.67|3356.24|3347.54|37
1642004660000|2022-01-12 16:24:20|3358.02|3349.32|3359.34|3350.64|3359.56|3350.86|3358.02|3349.32|38
1642004670000|2022-01-12 16:24:30|3359.32|3350.62|3359.42|3350.72|3359.96|3351.26|3358.95|3350.25|28
1642004680000|2022-01-12 16:24:40|3359.55|3350.85|3359.38|3350.68|3360.02|3351.32|3359.22|3350.52|37
1642004690000|2022-01-12 16:24:50|3359.69|3350.99|3359.41|3350.71|3359.71|3351.01|3358.93|3350.23|35
1642004700000|2022-01-12 16:25:00|3359.55|3350.85|3359.3|3350.6|3359.85|3351.15|3359.12|3350.42|34
1642004710000|2022-01-12 16:25:10|3359.31|3350.61|3359.88|3351.18|3360.12|3351.42|3359.14|3350.44|31
1642004720000|2022-01-12 16:25:20|3360.08|3351.38|3361.74|3353.04|3361.74|3353.04|3359.97|3351.27|34
1642004730000|2022-01-12 16:25:30|3361.3|3352.6|3363.46|3354.76|3364.12|3355.42|3360.92|3352.22|38
1642004740000|2022-01-12 16:25:40|3363.88|3355.18|3363.65|3354.95|3363.88|3355.18|3363.23|3354.53|29
1642004750000|2022-01-12 16:25:50|3363.49|3354.79|3364.03|3355.33|3364.3|3355.6|3362.93|3354.23|29
1642004760000|2022-01-12 16:26:00|3364.34|3355.64|3364.29|3355.59|3364.48|3355.78|3363.26|3354.56|39
1642004770000|2022-01-12 16:26:10|3364.4|3355.7|3364.99|3356.29|3365.08|3356.38|3363.77|3355.07|34
1642004780000|2022-01-12 16:26:20|3365.01|3356.31|3366.45|3357.75|3366.45|3357.75|3364.73|3356.03|31
1642004790000|2022-01-12 16:26:30|3366.44|3357.74|3366.98|3358.28|3366.98|3358.28|3366.3|3357.6|27
1642004800000|2022-01-12 16:26:40|3366.99|3358.29|3366.98|3358.28|3367.28|3358.58|3366.71|3358.01|25
1642004810000|2022-01-12 16:26:50|3367.12|3358.42|3367.38|3358.68|3367.45|3358.75|3367.12|3358.42|11
1642004820000|2022-01-12 16:27:00|3367.37|3358.67|3366.63|3357.93|3367.43|3358.73|3366.55|3357.85|30
1642004830000|2022-01-12 16:27:10|3366.61|3357.91|3366.58|3357.88|3366.88|3358.18|3366.33|3357.63|36
1642004840000|2022-01-12 16:27:20|3366.55|3357.85|3366.89|3358.19|3366.89|3358.19|3366.42|3357.72|29
1642004850000|2022-01-12 16:27:30|3366.71|3358.01|3366.27|3357.57|3366.93|3358.23|3365.93|3357.23|37
1642004860000|2022-01-12 16:27:40|3366.48|3357.78|3367.04|3358.34|3367.38|3358.68|3366.05|3357.35|37
1642004870000|2022-01-12 16:27:50|3367.03|3358.33|3368.16|3359.46|3368.62|3359.92|3367.03|3358.33|26
1642004880000|2022-01-12 16:28:00|3368.05|3359.35|3366.94|3358.24|3368.31|3359.61|3366.47|3357.77|22
1642004890000|2022-01-12 16:28:10|3366.82|3358.12|3365.68|3356.98|3366.82|3358.12|3365.68|3356.98|19
1642004900000|2022-01-12 16:28:20|3365.61|3356.91|3364.91|3356.21|3365.68|3356.98|3364.91|3356.21|21
1642004910000|2022-01-12 16:28:30|3364.9|3356.2|3364.79|3356.09|3365.07|3356.37|3364.67|3355.97|20
1642004920000|2022-01-12 16:28:40|3364.89|3356.19|3364.2|3355.5|3365.73|3357.03|3364.02|3355.32|34
1642004930000|2022-01-12 16:28:50|3364.23|3355.53|3362.59|3353.89|3364.35|3355.65|3362.37|3353.67|18
1642004940000|2022-01-12 16:29:00|3362.54|3353.84|3362.23|3353.53|3363.24|3354.54|3362.17|3353.47|29
1642004950000|2022-01-12 16:29:10|3362.3|3353.6|3361.2|3352.5|3362.3|3353.6|3361.2|3352.5|36
1642004960000|2022-01-12 16:29:20|3361.35|3352.65|3362.84|3354.14|3362.84|3354.14|3361.23|3352.53|35
1642004970000|2022-01-12 16:29:30|3362.62|3353.92|3362.64|3353.94|3363.04|3354.34|3362.1|3353.4|35
1642004980000|2022-01-12 16:29:40|3362.66|3353.96|3363.11|3354.41|3363.4|3354.7|3362.65|3353.95|31
1642004990000|2022-01-12 16:29:50|3363.1|3354.4|3362.71|3354.01|3363.52|3354.82|3362.43|3353.73|35
1642005000000|2022-01-12 16:30:00|3362.68|3353.98|3361.98|3353.28|3362.68|3353.98|3361.72|3353.02|36
1642005010000|2022-01-12 16:30:10|3362.17|3353.47|3364.12|3355.42|3365.31|3356.61|3362.04|3353.34|38
1642005020000|2022-01-12 16:30:20|3364.04|3355.34|3363.58|3354.88|3364.63|3355.93|3363.27|3354.57|39
1642005030000|2022-01-12 16:30:30|3363.71|3355.01|3364.54|3355.84|3364.67|3355.97|3362.72|3354.02|38
1642005040000|2022-01-12 16:30:40|3364.35|3355.65|3364.49|3355.79|3365.32|3356.62|3364.16|3355.46|39
1642005050000|2022-01-12 16:30:50|3364.53|3355.83|3365.18|3356.48|3366.47|3357.77|3364.43|3355.73|38
1642005060000|2022-01-12 16:31:00|3365.09|3356.39|3364.44|3355.74|3365.53|3356.83|3363.13|3354.43|36
1642005070000|2022-01-12 16:31:10|3364.58|3355.88|3365.94|3357.24|3366.07|3357.37|3364.58|3355.88|35
1642005080000|2022-01-12 16:31:20|3366|3357.3|3365.24|3356.54|3366.19|3357.49|3365.01|3356.31|26
1642005090000|2022-01-12 16:31:30|3365.05|3356.35|3364.75|3356.05|3365.17|3356.47|3363.99|3355.29|35
1642005100000|2022-01-12 16:31:40|3364.73|3356.03|3365.45|3356.75|3365.71|3357.01|3364.58|3355.88|35
1642005110000|2022-01-12 16:31:50|3365.5|3356.8|3366.14|3357.44|3366.16|3357.46|3365.44|3356.74|29
1642005120000|2022-01-12 16:32:00|3365.97|3357.27|3367.18|3358.48|3367.24|3358.54|3365.97|3357.27|36
1642005130000|2022-01-12 16:32:10|3367.31|3358.61|3369.14|3360.44|3369.14|3360.44|3367.31|3358.61|33
1642005140000|2022-01-12 16:32:20|3369.28|3360.58|3368.97|3360.27|3369.31|3360.61|3368.94|3360.24|24
1642005150000|2022-01-12 16:32:30|3368.95|3360.25|3369.56|3360.86|3369.58|3360.88|3368.93|3360.23|15
1642005160000|2022-01-12 16:32:40|3369.53|3360.83|3370.98|3362.28|3370.98|3362.28|3368.87|3360.17|17
1642005170000|2022-01-12 16:32:50|3372.36|3363.66|3371.88|3363.18|3372.55|3363.85|3370.59|3361.89|40
1642005180000|2022-01-12 16:33:00|3371.91|3363.21|3372.53|3363.83|3372.53|3363.83|3370.57|3361.87|40
1642005190000|2022-01-12 16:33:10|3372.2|3363.5|3371.92|3363.22|3372.65|3363.95|3371.64|3362.94|31
1642005200000|2022-01-12 16:33:20|3371.83|3363.13|3371.64|3362.94|3372.08|3363.38|3370.29|3361.59|36
1642005210000|2022-01-12 16:33:30|3371.31|3362.61|3370.47|3361.77|3371.31|3362.61|3370.47|3361.77|23
1642005220000|2022-01-12 16:33:40|3370.52|3361.82|3370.62|3361.92|3371.2|3362.5|3370.52|3361.82|25
1642005230000|2022-01-12 16:33:50|3370.59|3361.89|3369.45|3360.75|3370.6|3361.9|3368.86|3360.16|28
1642005240000|2022-01-12 16:34:00|3369.49|3360.79|3370.01|3361.31|3370.59|3361.89|3369.49|3360.79|35
1642005250000|2022-01-12 16:34:10|3370.04|3361.34|3368.96|3360.26|3370.13|3361.43|3368.86|3360.16|34
1642005260000|2022-01-12 16:34:20|3369.13|3360.43|3368.31|3359.61|3369.15|3360.45|3368.31|3359.61|28
1642005270000|2022-01-12 16:34:30|3366.95|3358.25|3367.49|3358.79|3367.96|3359.26|3366.66|3357.96|32
1642005280000|2022-01-12 16:34:40|3366.97|3358.27|3366.32|3357.62|3367.71|3359.01|3365.74|3357.04|34
1642005290000|2022-01-12 16:34:50|3366.3|3357.6|3366.19|3357.49|3366.51|3357.81|3366.01|3357.31|39
1642005300000|2022-01-12 16:35:00|3366.26|3357.56|3366.48|3357.78|3366.8|3358.1|3366.1|3357.4|35
1642005310000|2022-01-12 16:35:10|3366.4|3357.7|3368.28|3359.58|3368.35|3359.65|3366.17|3357.47|35
1642005320000|2022-01-12 16:35:20|3368.27|3359.57|3369.76|3361.06|3369.92|3361.22|3368.19|3359.49|37
1642005330000|2022-01-12 16:35:30|3369.75|3361.05|3368.79|3360.09|3369.75|3361.05|3368.59|3359.89|29
1642005340000|2022-01-12 16:35:40|3368.74|3360.04|3368.09|3359.39|3368.81|3360.11|3367.56|3358.86|32
1642005350000|2022-01-12 16:35:50|3368.05|3359.35|3369.36|3360.66|3369.61|3360.91|3368|3359.3|34
1642005360000|2022-01-12 16:36:00|3369.25|3360.55|3370.59|3361.89|3370.59|3361.89|3369.25|3360.55|33
1642005370000|2022-01-12 16:36:10|3370.91|3362.21|3370.57|3361.87|3371.32|3362.62|3370.34|3361.64|32
1642005380000|2022-01-12 16:36:20|3370.47|3361.77|3370.85|3362.15|3370.94|3362.24|3370.44|3361.74|26
1642005390000|2022-01-12 16:36:30|3370.92|3362.22|3370.91|3362.21|3371|3362.3|3370.04|3361.34|30
1642005400000|2022-01-12 16:36:40|3370.77|3362.07|3370.91|3362.21|3370.91|3362.21|3370.53|3361.83|31
1642005410000|2022-01-12 16:36:50|3370.92|3362.22|3372.79|3364.09|3372.79|3364.09|3370.58|3361.88|33
1642005420000|2022-01-12 16:37:00|3373.07|3364.37|3372.32|3363.62|3373.34|3364.64|3371.98|3363.28|38
1642005430000|2022-01-12 16:37:10|3372.07|3363.37|3371.75|3363.05|3372.46|3363.76|3371.75|3363.05|27
1642005440000|2022-01-12 16:37:20|3371.29|3362.59|3370.77|3362.07|3371.83|3363.13|3370.77|3362.07|20
1642005450000|2022-01-12 16:37:30|3370.84|3362.14|3371.57|3362.87|3371.61|3362.91|3370.76|3362.06|26
1642005460000|2022-01-12 16:37:40|3371.32|3362.62|3371.06|3362.36|3371.58|3362.88|3371.06|3362.36|26
1642005470000|2022-01-12 16:37:50|3371.05|3362.35|3371.05|3362.35|3371.24|3362.54|3371.05|3362.35|8
1642005480000|2022-01-12 16:38:00|3371.08|3362.38|3372.1|3363.4|3372.27|3363.57|3371.05|3362.35|18
1642005490000|2022-01-12 16:38:10|3372.09|3363.39|3372.9|3364.2|3372.9|3364.2|3371.93|3363.23|17
1642005500000|2022-01-12 16:38:20|3372.52|3363.82|3372.3|3363.6|3373.03|3364.33|3372.14|3363.44|31
1642005510000|2022-01-12 16:38:30|3372.31|3363.61|3374.28|3365.58|3374.47|3365.77|3372.15|3363.45|33
1642005520000|2022-01-12 16:38:40|3373.76|3365.06|3372.35|3363.65|3373.76|3365.06|3372.31|3363.61|33
1642005530000|2022-01-12 16:38:50|3372.34|3363.64|3371.05|3362.35|3372.37|3363.67|3371.05|3362.35|26
1642005540000|2022-01-12 16:39:00|3371.16|3362.46|3371.63|3362.93|3371.71|3363.01|3371.14|3362.44|36
1642005550000|2022-01-12 16:39:10|3371.62|3362.92|3371.15|3362.45|3371.76|3363.06|3371.15|3362.45|31
1642005560000|2022-01-12 16:39:20|3371.11|3362.41|3371.04|3362.34|3371.11|3362.41|3370.41|3361.71|16
1642005570000|2022-01-12 16:39:30|3371.05|3362.35|3371.56|3362.86|3371.6|3362.9|3370.35|3361.65|39
1642005580000|2022-01-12 16:39:40|3371.57|3362.87|3371.45|3362.75|3371.57|3362.87|3371.06|3362.36|29
1642005590000|2022-01-12 16:39:50|3371.46|3362.76|3370.91|3362.21|3371.46|3362.76|3370.74|3362.04|25
1642005600000|2022-01-12 16:40:00|3370.89|3362.19|3372.06|3363.36|3372.33|3363.63|3370.6|3361.9|33
1642005610000|2022-01-12 16:40:10|3372.11|3363.41|3372.62|3363.92|3372.62|3363.92|3371.99|3363.29|19
1642005620000|2022-01-12 16:40:20|3372.81|3364.11|3372.81|3364.11|3373.43|3364.73|3372.34|3363.64|34
1642005630000|2022-01-12 16:40:30|3373.25|3364.55|3370.49|3361.79|3373.25|3364.55|3370.49|3361.79|38
1642005640000|2022-01-12 16:40:40|3370.64|3361.94|3369.63|3360.93|3371.02|3362.32|3369.4|3360.7|36
1642005650000|2022-01-12 16:40:50|3369.96|3361.26|3368.09|3359.39|3370.23|3361.53|3368.09|3359.39|35
1642005660000|2022-01-12 16:41:00|3368.08|3359.38|3369.36|3360.66|3369.54|3360.84|3368.08|3359.38|33
1642005670000|2022-01-12 16:41:10|3369.46|3360.76|3370.11|3361.41|3370.38|3361.68|3369.46|3360.76|36
1642005680000|2022-01-12 16:41:20|3370.09|3361.39|3369.94|3361.24|3370.21|3361.51|3369.57|3360.87|32
1642005690000|2022-01-12 16:41:30|3369.93|3361.23|3369.55|3360.85|3369.93|3361.23|3369.35|3360.65|27
1642005700000|2022-01-12 16:41:40|3369.48|3360.78|3370.18|3361.48|3370.74|3362.04|3369.37|3360.67|34
1642005710000|2022-01-12 16:41:50|3370|3361.3|3369.73|3361.03|3370.35|3361.65|3369.73|3361.03|36
1642005720000|2022-01-12 16:42:00|3369.84|3361.14|3371.04|3362.34|3371.2|3362.5|3369.77|3361.07|40
1642005730000|2022-01-12 16:42:10|3371.08|3362.38|3372.53|3363.83|3372.91|3364.21|3371.08|3362.38|40
1642005740000|2022-01-12 16:42:20|3372.52|3363.82|3373.53|3364.83|3373.53|3364.83|3372.47|3363.77|36
1642005750000|2022-01-12 16:42:30|3373.45|3364.75|3373.31|3364.61|3373.57|3364.87|3373.02|3364.32|33
1642005760000|2022-01-12 16:42:40|3373.32|3364.62|3373.03|3364.33|3373.32|3364.62|3372.98|3364.28|21
1642005770000|2022-01-12 16:42:50|3373.01|3364.31|3372.39|3363.69|3373.01|3364.31|3372.27|3363.57|35
1642005780000|2022-01-12 16:43:00|3372.25|3363.55|3372.66|3363.96|3372.73|3364.03|3372.13|3363.43|30
1642005790000|2022-01-12 16:43:10|3372.63|3363.93|3372.28|3363.58|3372.78|3364.08|3372.18|3363.48|30
1642005800000|2022-01-12 16:43:20|3372.6|3363.9|3372.49|3363.79|3372.72|3364.02|3372.47|3363.77|25
1642005810000|2022-01-12 16:43:30|3372.48|3363.78|3371.64|3362.94|3372.48|3363.78|3371.64|3362.94|37
1642005820000|2022-01-12 16:43:40|3371.65|3362.95|3371.78|3363.08|3371.86|3363.16|3371.48|3362.78|24
1642005830000|2022-01-12 16:43:50|3371.73|3363.03|3371.63|3362.93|3371.79|3363.09|3371.63|3362.93|22
1642005840000|2022-01-12 16:44:00|3371.72|3363.02|3372.52|3363.82|3372.63|3363.93|3371.38|3362.68|33
1642005850000|2022-01-12 16:44:10|3372.59|3363.89|3372.21|3363.51|3372.59|3363.89|3372.18|3363.48|29
1642005860000|2022-01-12 16:44:20|3372.22|3363.52|3371.79|3363.09|3372.26|3363.56|3371.51|3362.81|28
1642005870000|2022-01-12 16:44:30|3371.78|3363.08|3372.26|3363.56|3372.39|3363.69|3371.25|3362.55|31
1642005880000|2022-01-12 16:44:40|3372.24|3363.54|3370.49|3361.79|3372.28|3363.58|3370.43|3361.73|30
1642005890000|2022-01-12 16:44:50|3370.38|3361.68|3370.21|3361.51|3370.58|3361.88|3369.35|3360.65|33
1642005900000|2022-01-12 16:45:00|3370.34|3361.64|3368|3359.3|3370.43|3361.73|3368|3359.3|39
1642005910000|2022-01-12 16:45:10|3367.96|3359.26|3369.1|3360.4|3369.55|3360.85|3367.85|3359.15|29
1642005920000|2022-01-12 16:45:20|3369.08|3360.38|3367.8|3359.1|3369.14|3360.44|3366.9|3358.2|35
1642005930000|2022-01-12 16:45:30|3367.85|3359.15|3367.9|3359.2|3368.01|3359.31|3367.21|3358.51|30
1642005940000|2022-01-12 16:45:40|3367.83|3359.13|3369.54|3360.84|3369.54|3360.84|3367.66|3358.96|37
1642005950000|2022-01-12 16:45:50|3369.47|3360.77|3369.44|3360.74|3369.55|3360.85|3368.79|3360.09|36
1642005960000|2022-01-12 16:46:00|3369.48|3360.78|3369.83|3361.13|3369.83|3361.13|3369.36|3360.66|30
1642005970000|2022-01-12 16:46:10|3369.77|3361.07|3371.43|3362.73|3371.44|3362.74|3369.77|3361.07|30
1642005980000|2022-01-12 16:46:20|3372.5|3363.8|3374.32|3365.62|3374.72|3366.02|3372.5|3363.8|38
1642005990000|2022-01-12 16:46:30|3374.67|3365.97|3374.47|3365.77|3374.74|3366.04|3373.98|3365.28|31
1642006000000|2022-01-12 16:46:40|3374.44|3365.74|3374.51|3365.81|3374.83|3366.13|3373.9|3365.2|32
1642006010000|2022-01-12 16:46:50|3374.57|3365.87|3374.65|3365.95|3374.88|3366.18|3374.33|3365.63|33
1642006020000|2022-01-12 16:47:00|3374.86|3366.16|3375.64|3366.94|3375.93|3367.23|3374.65|3365.95|30
1642006030000|2022-01-12 16:47:10|3375.93|3367.23|3375.55|3366.85|3376|3367.3|3374.78|3366.08|28
1642006040000|2022-01-12 16:47:20|3375.07|3366.37|3375.39|3366.69|3375.54|3366.84|3374.74|3366.04|24
1642006050000|2022-01-12 16:47:30|3375.12|3366.42|3374.56|3365.86|3375.46|3366.76|3374.52|3365.82|17
1642006060000|2022-01-12 16:47:40|3374.57|3365.87|3374.54|3365.84|3374.78|3366.08|3374.5|3365.8|20
1642006070000|2022-01-12 16:47:50|3374.55|3365.85|3375.17|3366.47|3375.17|3366.47|3373.58|3364.88|28
1642006080000|2022-01-12 16:48:00|3374.96|3366.26|3374.66|3365.96|3375.33|3366.63|3374.38|3365.68|21
1642006090000|2022-01-12 16:48:10|3375.28|3366.58|3375.29|3366.59|3376.32|3367.62|3374.66|3365.96|25
1642006100000|2022-01-12 16:48:20|3375.45|3366.75|3374.48|3365.78|3376.08|3367.38|3374.45|3365.75|21
1642006110000|2022-01-12 16:48:30|3374.51|3365.81|3375.69|3366.99|3375.77|3367.07|3374.46|3365.76|35
1642006120000|2022-01-12 16:48:40|3375.38|3366.68|3374.43|3365.73|3375.62|3366.92|3374.37|3365.67|32
1642006130000|2022-01-12 16:48:50|3374.42|3365.72|3373.86|3365.16|3374.42|3365.72|3373.85|3365.15|19
1642006140000|2022-01-12 16:49:00|3373.9|3365.2|3374.62|3365.92|3374.74|3366.04|3373.85|3365.15|22
1642006150000|2022-01-12 16:49:10|3374.61|3365.91|3373.94|3365.24|3374.62|3365.92|3373.76|3365.06|20
1642006160000|2022-01-12 16:49:20|3373.93|3365.23|3373.59|3364.89|3373.93|3365.23|3373.19|3364.49|23
1642006170000|2022-01-12 16:49:30|3373.53|3364.83|3373.57|3364.87|3374.24|3365.54|3373.36|3364.66|33
1642006180000|2022-01-12 16:49:40|3373.45|3364.75|3373.22|3364.52|3373.53|3364.83|3372.24|3363.54|30
1642006190000|2022-01-12 16:49:50|3372.76|3364.06|3372.34|3363.64|3373.04|3364.34|3372.27|3363.57|39
1642006200000|2022-01-12 16:50:00|3372.38|3363.68|3372.57|3363.87|3372.84|3364.14|3372.38|3363.68|34
1642006210000|2022-01-12 16:50:10|3372.66|3363.96|3371.2|3362.5|3373.18|3364.48|3370.79|3362.09|35
1642006220000|2022-01-12 16:50:20|3371.06|3362.36|3373.08|3364.38|3373.7|3365|3371.05|3362.35|37
1642006230000|2022-01-12 16:50:30|3374.04|3365.34|3374.32|3365.62|3374.55|3365.85|3373.72|3365.02|26
1642006240000|2022-01-12 16:50:40|3374.41|3365.71|3374.08|3365.38|3374.53|3365.83|3373.99|3365.29|22
1642006250000|2022-01-12 16:50:50|3374.12|3365.42|3375.18|3366.48|3375.97|3367.27|3374.12|3365.42|36
1642006260000|2022-01-12 16:51:00|3375.02|3366.32|3374.37|3365.67|3375.02|3366.32|3373.57|3364.87|37
1642006270000|2022-01-12 16:51:10|3374.25|3365.55|3374.96|3366.26|3375.07|3366.37|3374.25|3365.55|37
1642006280000|2022-01-12 16:51:20|3374.91|3366.21|3372.6|3363.9|3374.93|3366.23|3372.35|3363.65|34
1642006290000|2022-01-12 16:51:30|3372.71|3364.01|3372.42|3363.72|3373.16|3364.46|3371.43|3362.73|33
1642006300000|2022-01-12 16:51:40|3372.47|3363.77|3372.7|3364|3373.15|3364.45|3372.05|3363.35|36
1642006310000|2022-01-12 16:51:50|3372.61|3363.91|3372.31|3363.61|3372.88|3364.18|3372.05|3363.35|31
1642006320000|2022-01-12 16:52:00|3372.32|3363.62|3373.1|3364.4|3373.22|3364.52|3371.6|3362.9|36
1642006330000|2022-01-12 16:52:10|3373.17|3364.47|3373.96|3365.26|3374.68|3365.98|3373.13|3364.43|30
1642006340000|2022-01-12 16:52:20|3373.93|3365.23|3374.58|3365.88|3374.6|3365.9|3373.82|3365.12|32
1642006350000|2022-01-12 16:52:30|3374.55|3365.85|3375.19|3366.49|3375.26|3366.56|3373.89|3365.19|24
1642006360000|2022-01-12 16:52:40|3375.31|3366.61|3374.85|3366.15|3375.84|3367.14|3374.74|3366.04|31
1642006370000|2022-01-12 16:52:50|3375.46|3366.76|3375.77|3367.07|3375.83|3367.13|3375.43|3366.73|28
1642006380000|2022-01-12 16:53:00|3376.02|3367.32|3375.3|3366.6|3376.02|3367.32|3375.22|3366.52|36
1642006390000|2022-01-12 16:53:10|3375.31|3366.61|3375.36|3366.66|3375.5|3366.8|3375.19|3366.49|29
1642006400000|2022-01-12 16:53:20|3375.27|3366.57|3374.32|3365.62|3375.32|3366.62|3374.32|3365.62|18
1642006410000|2022-01-12 16:53:30|3374.3|3365.6|3374.53|3365.83|3374.53|3365.83|3373.96|3365.26|33
1642006420000|2022-01-12 16:53:40|3374.56|3365.86|3375.31|3366.61|3375.32|3366.62|3374.35|3365.65|28
1642006430000|2022-01-12 16:53:50|3375.26|3366.56|3375.25|3366.55|3375.36|3366.66|3375.14|3366.44|27
1642006440000|2022-01-12 16:54:00|3375.2|3366.5|3376.73|3368.03|3376.76|3368.06|3375.11|3366.41|27
1642006450000|2022-01-12 16:54:10|3376.74|3368.04|3377.42|3368.72|3377.46|3368.76|3376.59|3367.89|34
1642006460000|2022-01-12 16:54:20|3377.5|3368.8|3377.37|3368.67|3377.9|3369.2|3377.2|3368.5|35
1642006470000|2022-01-12 16:54:30|3377.16|3368.46|3376.48|3367.78|3377.37|3368.67|3376.37|3367.67|23
1642006480000|2022-01-12 16:54:40|3376.49|3367.79|3376.05|3367.35|3376.69|3367.99|3375.84|3367.14|32
1642006490000|2022-01-12 16:54:50|3376.26|3367.56|3376.36|3367.66|3376.7|3368|3376.05|3367.35|34
1642006500000|2022-01-12 16:55:00|3376.26|3367.56|3376.73|3368.03|3377.21|3368.51|3376.26|3367.56|35
1642006510000|2022-01-12 16:55:10|3376.67|3367.97|3375.41|3366.71|3376.82|3368.12|3375.41|3366.71|32
1642006520000|2022-01-12 16:55:20|3375.47|3366.77|3374.77|3366.07|3375.67|3366.97|3374.77|3366.07|32
1642006530000|2022-01-12 16:55:30|3374.84|3366.14|3375.32|3366.62|3375.32|3366.62|3374.78|3366.08|35
1642006540000|2022-01-12 16:55:40|3375.26|3366.56|3375.31|3366.61|3375.42|3366.72|3375.16|3366.46|32
1642006550000|2022-01-12 16:55:50|3375.7|3367|3375.2|3366.5|3375.74|3367.04|3375.2|3366.5|32
1642006560000|2022-01-12 16:56:00|3375.28|3366.58|3375.61|3366.91|3375.71|3367.01|3375.28|3366.58|34
1642006570000|2022-01-12 16:56:10|3375.57|3366.87|3375.57|3366.87|3375.57|3366.87|3375.35|3366.65|26
1642006580000|2022-01-12 16:56:20|3375.56|3366.86|3375.86|3367.16|3375.86|3367.16|3375.42|3366.72|33
1642006590000|2022-01-12 16:56:30|3375.87|3367.17|3376.77|3368.07|3377.18|3368.48|3375.69|3366.99|35
1642006600000|2022-01-12 16:56:40|3376.73|3368.03|3376.46|3367.76|3376.78|3368.08|3376.38|3367.68|36
1642006610000|2022-01-12 16:56:50|3376.45|3367.75|3376.96|3368.26|3377.23|3368.53|3376.38|3367.68|33
1642006620000|2022-01-12 16:57:00|3377.03|3368.33|3375.21|3366.51|3377.15|3368.45|3375.21|3366.51|35
1642006630000|2022-01-12 16:57:10|3375.17|3366.47|3375.63|3366.93|3375.71|3367.01|3374.92|3366.22|36
1642006640000|2022-01-12 16:57:20|3375.66|3366.96|3375.55|3366.85|3375.86|3367.16|3375.39|3366.69|37
1642006650000|2022-01-12 16:57:30|3375.57|3366.87|3375.55|3366.85|3375.66|3366.96|3375.38|3366.68|34
1642006660000|2022-01-12 16:57:40|3375.51|3366.81|3374.35|3365.65|3375.57|3366.87|3374.3|3365.6|34
1642006670000|2022-01-12 16:57:50|3374.36|3365.66|3374.6|3365.9|3374.64|3365.94|3374.33|3365.63|29
1642006680000|2022-01-12 16:58:00|3374.59|3365.89|3374.66|3365.96|3374.85|3366.15|3374.27|3365.57|36
1642006690000|2022-01-12 16:58:10|3374.53|3365.83|3374.39|3365.69|3376.03|3367.33|3374.39|3365.69|35
1642006700000|2022-01-12 16:58:20|3374.35|3365.65|3374.14|3365.44|3374.35|3365.65|3373.73|3365.03|34
1642006710000|2022-01-12 16:58:30|3374.15|3365.45|3373.77|3365.07|3374.77|3366.07|3373.77|3365.07|29
1642006720000|2022-01-12 16:58:40|3373.58|3364.88|3373.76|3365.06|3374.02|3365.32|3372.79|3364.09|34
1642006730000|2022-01-12 16:58:50|3373.77|3365.07|3374.77|3366.07|3374.85|3366.15|3373.65|3364.95|34
1642006740000|2022-01-12 16:59:00|3374.69|3365.99|3376.65|3367.95|3376.68|3367.98|3374.69|3365.99|34
1642006750000|2022-01-12 16:59:10|3376.57|3367.87|3376.36|3367.66|3376.68|3367.98|3375.91|3367.21|39
1642006760000|2022-01-12 16:59:20|3376.43|3367.73|3375.64|3366.94|3376.62|3367.92|3375.59|3366.89|37
1642006770000|2022-01-12 16:59:30|3376|3367.3|3375.86|3367.16|3376.29|3367.59|3375.58|3366.88|36
1642006780000|2022-01-12 16:59:40|3375.87|3367.17|3376.21|3367.51|3376.64|3367.94|3375.63|3366.93|34
1642006790000|2022-01-12 16:59:50|3376.29|3367.59|3375.81|3367.11|3376.29|3367.59|3375.81|3367.11|30
1642006800000|2022-01-12 17:00:00|3375.85|3367.15|3375.65|3366.95|3376.28|3367.58|3375.4|3366.7|36
1642006810000|2022-01-12 17:00:10|3375.36|3366.66|3372.81|3364.11|3375.36|3366.66|3372.79|3364.09|39
1642006820000|2022-01-12 17:00:20|3373.18|3364.48|3373.11|3364.41|3373.61|3364.91|3372.55|3363.85|32
1642006830000|2022-01-12 17:00:30|3373.21|3364.51|3374.02|3365.32|3374.04|3365.34|3373.14|3364.44|36
1642006840000|2022-01-12 17:00:40|3374.06|3365.36|3372.96|3364.26|3374.23|3365.53|3372.58|3363.88|36
1642006850000|2022-01-12 17:00:50|3373.1|3364.4|3373.11|3364.41|3373.38|3364.68|3372.69|3363.99|33
1642006860000|2022-01-12 17:01:00|3373.37|3364.67|3373.31|3364.61|3373.73|3365.03|3373|3364.3|38
1642006870000|2022-01-12 17:01:10|3373.21|3364.51|3372.37|3363.67|3373.4|3364.7|3371.9|3363.2|30
1642006880000|2022-01-12 17:01:20|3372.35|3363.65|3371.88|3363.18|3372.36|3363.66|3371.59|3362.89|29
1642006890000|2022-01-12 17:01:30|3372.1|3363.4|3372.53|3363.83|3372.95|3364.25|3371.81|3363.11|37
1642006900000|2022-01-12 17:01:40|3372|3363.3|3373.64|3364.94|3373.83|3365.13|3372|3363.3|33
1642006910000|2022-01-12 17:01:50|3373.67|3364.97|3372.94|3364.24|3373.91|3365.21|3372.27|3363.57|36
1642006920000|2022-01-12 17:02:00|3372.89|3364.19|3371.41|3362.71|3373.09|3364.39|3371.37|3362.67|40
1642006930000|2022-01-12 17:02:10|3371.4|3362.7|3372.11|3363.41|3372.51|3363.81|3371.25|3362.55|34
1642006940000|2022-01-12 17:02:20|3372.14|3363.44|3372.33|3363.63|3372.6|3363.9|3371.61|3362.91|37
1642006950000|2022-01-12 17:02:30|3372.6|3363.9|3373.82|3365.12|3373.86|3365.16|3372.6|3363.9|34
1642006960000|2022-01-12 17:02:40|3373.76|3365.06|3373.53|3364.83|3374.05|3365.35|3373.34|3364.64|26
1642006970000|2022-01-12 17:02:50|3373.51|3364.81|3374.11|3365.41|3374.18|3365.48|3373.01|3364.31|25
1642006980000|2022-01-12 17:03:00|3374.05|3365.35|3375.14|3366.44|3375.24|3366.54|3373.85|3365.15|26
1642006990000|2022-01-12 17:03:10|3375.32|3366.62|3374.79|3366.09|3375.83|3367.13|3374.49|3365.79|36
1642007000000|2022-01-12 17:03:20|3374.78|3366.08|3373.87|3365.17|3374.91|3366.21|3373.87|3365.17|29
1642007010000|2022-01-12 17:03:30|3373.86|3365.16|3373.88|3365.18|3374.35|3365.65|3373.67|3364.97|30
1642007020000|2022-01-12 17:03:40|3373.92|3365.22|3373.2|3364.5|3373.92|3365.22|3373.11|3364.41|17
1642007030000|2022-01-12 17:03:50|3373.19|3364.49|3372.87|3364.17|3373.19|3364.49|3372.06|3363.36|22
1642007040000|2022-01-12 17:04:00|3372.72|3364.02|3373.88|3365.18|3373.99|3365.29|3372.3|3363.6|29
1642007050000|2022-01-12 17:04:10|3373.92|3365.22|3373.88|3365.18|3374.49|3365.79|3373.84|3365.14|29
1642007060000|2022-01-12 17:04:20|3373.91|3365.21|3373.4|3364.7|3373.96|3365.26|3372.89|3364.19|32
1642007070000|2022-01-12 17:04:30|3373.49|3364.79|3372.37|3363.67|3373.63|3364.93|3372.37|3363.67|30
1642007080000|2022-01-12 17:04:40|3372.36|3363.66|3372.55|3363.85|3373.04|3364.34|3372.36|3363.66|37
1642007090000|2022-01-12 17:04:50|3372.82|3364.12|3373.07|3364.37|3373.72|3365.02|3372.82|3364.12|32
1642007100000|2022-01-12 17:05:00|3372.91|3364.21|3374.24|3365.54|3374.36|3365.66|3372.8|3364.1|27
1642007110000|2022-01-12 17:05:10|3374.31|3365.61|3372.27|3363.57|3374.31|3365.61|3372.27|3363.57|25
1642007120000|2022-01-12 17:05:20|3372.33|3363.63|3371.25|3362.55|3372.54|3363.84|3370.97|3362.27|33
1642007130000|2022-01-12 17:05:30|3371.27|3362.57|3370.91|3362.21|3371.27|3362.57|3370.53|3361.83|28
1642007140000|2022-01-12 17:05:40|3370.87|3362.17|3368|3359.3|3370.97|3362.27|3368|3359.3|34
1642007150000|2022-01-12 17:05:50|3367.94|3359.24|3368.93|3360.23|3369.13|3360.43|3367.88|3359.18|36
1642007160000|2022-01-12 17:06:00|3368.87|3360.17|3369.42|3360.72|3369.44|3360.74|3368.59|3359.89|33
1642007170000|2022-01-12 17:06:10|3369.43|3360.73|3369.08|3360.38|3370.08|3361.38|3368.97|3360.27|26
1642007180000|2022-01-12 17:06:20|3369.17|3360.47|3370.05|3361.35|3370.25|3361.55|3368.65|3359.95|33
1642007190000|2022-01-12 17:06:30|3370.16|3361.46|3369.7|3361|3370.22|3361.52|3369.68|3360.98|26
1642007200000|2022-01-12 17:06:40|3369.68|3360.98|3369.25|3360.55|3370.2|3361.5|3368.94|3360.24|38
1642007210000|2022-01-12 17:06:50|3369.33|3360.63|3369.21|3360.51|3369.92|3361.22|3369.21|3360.51|32
1642007220000|2022-01-12 17:07:00|3368.59|3359.89|3369.42|3360.72|3369.51|3360.81|3368.57|3359.87|33
1642007230000|2022-01-12 17:07:10|3369.51|3360.81|3369.77|3361.07|3369.88|3361.18|3369.48|3360.78|30
1642007240000|2022-01-12 17:07:20|3369.61|3360.91|3369.39|3360.69|3369.82|3361.12|3369.07|3360.37|34
1642007250000|2022-01-12 17:07:30|3369.48|3360.78|3366.74|3358.04|3369.97|3361.27|3366.68|3357.98|36
1642007260000|2022-01-12 17:07:40|3366.75|3358.05|3366.3|3357.6|3366.75|3358.05|3366.3|3357.6|16
1642007270000|2022-01-12 17:07:50|3366.16|3357.46|3365.88|3357.18|3366.16|3357.46|3365.68|3356.98|33
1642007280000|2022-01-12 17:08:00|3365.73|3357.03|3366.95|3358.25|3366.95|3358.25|3365.54|3356.84|30
1642007290000|2022-01-12 17:08:10|3367.36|3358.66|3366.84|3358.14|3367.37|3358.67|3366.81|3358.11|27
1642007300000|2022-01-12 17:08:20|3366.87|3358.17|3366.25|3357.55|3367.17|3358.47|3366.23|3357.53|26
1642007310000|2022-01-12 17:08:30|3366.26|3357.56|3366.79|3358.09|3367.03|3358.33|3366.26|3357.56|27
1642007320000|2022-01-12 17:08:40|3366.84|3358.14|3366.72|3358.02|3367.06|3358.36|3366.63|3357.93|11
1642007330000|2022-01-12 17:08:50|3366.7|3358|3366.85|3358.15|3366.97|3358.27|3366.47|3357.77|18
1642007340000|2022-01-12 17:09:00|3366.77|3358.07|3366.24|3357.54|3366.9|3358.2|3366.24|3357.54|15
1642007350000|2022-01-12 17:09:10|3366.22|3357.52|3365.53|3356.83|3366.27|3357.57|3365.42|3356.72|26
1642007360000|2022-01-12 17:09:20|3365.46|3356.76|3365.93|3357.23|3366.34|3357.64|3365.45|3356.75|25
1642007370000|2022-01-12 17:09:30|3366.01|3357.31|3366.69|3357.99|3366.7|3358|3365.96|3357.26|32
1642007380000|2022-01-12 17:09:40|3367.03|3358.33|3366.86|3358.16|3367.03|3358.33|3366.23|3357.53|32
1642007390000|2022-01-12 17:09:50|3366.81|3358.11|3367.42|3358.72|3367.61|3358.91|3366.7|3358|31
1642007400000|2022-01-12 17:10:00|3367.38|3358.68|3367.3|3358.6|3367.7|3359|3367.04|3358.34|32
1642007410000|2022-01-12 17:10:10|3367.36|3358.66|3369.5|3360.8|3369.84|3361.14|3367.36|3358.66|32
1642007420000|2022-01-12 17:10:20|3369.58|3360.88|3369.56|3360.86|3369.89|3361.19|3369.48|3360.78|26
1642007430000|2022-01-12 17:10:30|3369.48|3360.78|3369.94|3361.24|3370.03|3361.33|3369.36|3360.66|29
1642007440000|2022-01-12 17:10:40|3369.57|3360.87|3370.1|3361.4|3371.17|3362.47|3369.57|3360.87|35
1642007450000|2022-01-12 17:10:50|3370.11|3361.41|3368.13|3359.43|3370.11|3361.41|3368.13|3359.43|30
1642007460000|2022-01-12 17:11:00|3368.35|3359.65|3368.53|3359.83|3368.55|3359.85|3368.01|3359.31|20
1642007470000|2022-01-12 17:11:10|3368.62|3359.92|3369.44|3360.74|3370.07|3361.37|3368.61|3359.91|24
1642007480000|2022-01-12 17:11:20|3369.95|3361.25|3370.85|3362.15|3370.85|3362.15|3369.44|3360.74|16
1642007490000|2022-01-12 17:11:30|3371.06|3362.36|3370.31|3361.61|3371.06|3362.36|3370.27|3361.57|26
1642007500000|2022-01-12 17:11:40|3370.28|3361.58|3370.21|3361.51|3370.37|3361.67|3370.21|3361.51|22
1642007510000|2022-01-12 17:11:50|3370.12|3361.42|3369.13|3360.43|3370.59|3361.89|3369.13|3360.43|29
1642007520000|2022-01-12 17:12:00|3369.3|3360.6|3368.96|3360.26|3370.3|3361.6|3368.96|3360.26|38
1642007530000|2022-01-12 17:12:10|3368.79|3360.09|3368.64|3359.94|3369.51|3360.81|3368.64|3359.94|38
1642007540000|2022-01-12 17:12:20|3367.91|3359.21|3367.22|3358.52|3368.03|3359.33|3367.12|3358.42|36
1642007550000|2022-01-12 17:12:30|3367.27|3358.57|3367.62|3358.92|3367.88|3359.18|3367.22|3358.52|36
1642007560000|2022-01-12 17:12:40|3367.51|3358.81|3365.28|3356.58|3367.74|3359.04|3365.14|3356.44|39
1642007570000|2022-01-12 17:12:50|3365.25|3356.55|3365.85|3357.15|3365.86|3357.16|3364.93|3356.23|39
1642007580000|2022-01-12 17:13:00|3365.99|3357.29|3366.76|3358.06|3367.48|3358.78|3365.96|3357.26|33
1642007590000|2022-01-12 17:13:10|3367.03|3358.33|3365.14|3356.44|3367.03|3358.33|3365.14|3356.44|35
1642007600000|2022-01-12 17:13:20|3365.27|3356.57|3365.43|3356.73|3365.73|3357.03|3365.07|3356.37|35
1642007610000|2022-01-12 17:13:30|3365.42|3356.72|3365.46|3356.76|3365.62|3356.92|3365.35|3356.65|38
1642007620000|2022-01-12 17:13:40|3365.41|3356.71|3365.98|3357.28|3366.46|3357.76|3365.34|3356.64|35
1642007630000|2022-01-12 17:13:50|3366|3357.3|3366.13|3357.43|3366.15|3357.45|3365.93|3357.23|8
1642007640000|2022-01-12 17:14:00|3366.17|3357.47|3365.68|3356.98|3366.41|3357.71|3365.68|3356.98|17
1642007650000|2022-01-12 17:14:10|3365.6|3356.9|3367.49|3358.79|3367.6|3358.9|3365.48|3356.78|37
1642007660000|2022-01-12 17:14:20|3367.38|3358.68|3368.45|3359.75|3368.48|3359.78|3367.09|3358.39|34
1642007670000|2022-01-12 17:14:30|3368.38|3359.68|3368.16|3359.46|3368.43|3359.73|3367.41|3358.71|30
1642007680000|2022-01-12 17:14:40|3368.28|3359.58|3368.07|3359.37|3368.98|3360.28|3367.69|3358.99|34
1642007690000|2022-01-12 17:14:50|3368.45|3359.75|3368.62|3359.92|3368.82|3360.12|3367.9|3359.2|28
1642007700000|2022-01-12 17:15:00|3368.88|3360.18|3371.7|3363|3372.05|3363.35|3368.76|3360.06|35
1642007710000|2022-01-12 17:15:10|3371.2|3362.5|3371.22|3362.52|3371.99|3363.29|3371.12|3362.42|33
1642007720000|2022-01-12 17:15:20|3371.14|3362.44|3371.33|3362.63|3371.48|3362.78|3371.1|3362.4|22
1642007730000|2022-01-12 17:15:30|3371.35|3362.65|3371.16|3362.46|3371.35|3362.65|3370.47|3361.77|33
1642007740000|2022-01-12 17:15:40|3370.89|3362.19|3370.99|3362.29|3371.41|3362.71|3370.75|3362.05|26
1642007750000|2022-01-12 17:15:50|3371|3362.3|3371.06|3362.36|3371.19|3362.49|3371|3362.3|24
1642007760000|2022-01-12 17:16:00|3371.21|3362.51|3372.18|3363.48|3372.38|3363.68|3371.07|3362.37|33
1642007770000|2022-01-12 17:16:10|3372.02|3363.32|3373.49|3364.79|3373.65|3364.95|3372.02|3363.32|36
1642007780000|2022-01-12 17:16:20|3373.17|3364.47|3373.69|3364.99|3374.06|3365.36|3373.17|3364.47|38
1642007790000|2022-01-12 17:16:30|3373.55|3364.85|3373.62|3364.92|3373.77|3365.07|3373.48|3364.78|34
1642007800000|2022-01-12 17:16:40|3373.56|3364.86|3373.53|3364.83|3373.69|3364.99|3373.15|3364.45|30
1642007810000|2022-01-12 17:16:50|3373.15|3364.45|3374.7|3366|3374.7|3366|3373.15|3364.45|35
1642007820000|2022-01-12 17:17:00|3374.73|3366.03|3374.87|3366.17|3375.36|3366.66|3374.73|3366.03|34
1642007830000|2022-01-12 17:17:10|3374.94|3366.24|3374.97|3366.27|3375.08|3366.38|3374.79|3366.09|32
1642007840000|2022-01-12 17:17:20|3374.88|3366.18|3374.85|3366.15|3374.98|3366.28|3374.64|3365.94|28
1642007850000|2022-01-12 17:17:30|3374.88|3366.18|3374.77|3366.07|3375|3366.3|3374.64|3365.94|10
1642007860000|2022-01-12 17:17:40|3374.93|3366.23|3375.76|3367.06|3375.76|3367.06|3374.74|3366.04|26
1642007870000|2022-01-12 17:17:50|3375.9|3367.2|3375.39|3366.69|3376.01|3367.31|3375.39|3366.69|30
1642007880000|2022-01-12 17:18:00|3375.38|3366.68|3375.99|3367.29|3376.13|3367.43|3375.38|3366.68|30
1642007890000|2022-01-12 17:18:10|3376.12|3367.42|3375.91|3367.21|3376.12|3367.42|3375.19|3366.49|31
1642007900000|2022-01-12 17:18:20|3375.42|3366.72|3375.81|3367.11|3375.94|3367.24|3375.31|3366.61|37
1642007910000|2022-01-12 17:18:30|3375.77|3367.07|3376.08|3367.38|3376.13|3367.43|3375.35|3366.65|31
1642007920000|2022-01-12 17:18:40|3376.07|3367.37|3376.05|3367.35|3376.11|3367.41|3375.84|3367.14|27
1642007930000|2022-01-12 17:18:50|3375.98|3367.28|3376.04|3367.34|3376.19|3367.49|3375.94|3367.24|29
1642007940000|2022-01-12 17:19:00|3376.06|3367.36|3376.03|3367.33|3376.2|3367.5|3375.78|3367.08|29
1642007950000|2022-01-12 17:19:10|3375.93|3367.23|3376.32|3367.62|3376.45|3367.75|3375.63|3366.93|31
1642007960000|2022-01-12 17:19:20|3376.36|3367.66|3377.17|3368.47|3377.17|3368.47|3375.83|3367.13|27
1642007970000|2022-01-12 17:19:30|3377.16|3368.46|3378.75|3370.05|3378.75|3370.05|3377.16|3368.46|28
1642007980000|2022-01-12 17:19:40|3378.73|3370.03|3379.96|3371.26|3379.96|3371.26|3378.72|3370.02|17
1642007990000|2022-01-12 17:19:50|3379.97|3371.27|3379.76|3371.06|3380.57|3371.87|3379.59|3370.89|37
1642008000000|2022-01-12 17:20:00|3379.89|3371.19|3381.32|3372.62|3381.42|3372.72|3379.89|3371.19|34
1642008010000|2022-01-12 17:20:10|3381.53|3372.83|3381.73|3373.03|3382.37|3373.67|3381.53|3372.83|34
1642008020000|2022-01-12 17:20:20|3382.35|3373.65|3380.43|3371.73|3382.51|3373.81|3380.42|3371.72|37
1642008030000|2022-01-12 17:20:30|3380.62|3371.92|3381.29|3372.59|3381.77|3373.07|3380.31|3371.61|33
1642008040000|2022-01-12 17:20:40|3381.28|3372.58|3380.94|3372.24|3381.62|3372.92|3380.71|3372.01|35
1642008050000|2022-01-12 17:20:50|3381.48|3372.78|3381.56|3372.86|3382.08|3373.38|3380.8|3372.1|36
1642008060000|2022-01-12 17:21:00|3381.49|3372.79|3381.31|3372.61|3381.83|3373.13|3380.92|3372.22|38
1642008070000|2022-01-12 17:21:10|3381.22|3372.52|3381.11|3372.41|3381.37|3372.67|3381.1|3372.4|31
1642008080000|2022-01-12 17:21:20|3381.08|3372.38|3381.72|3373.02|3381.8|3373.1|3381.01|3372.31|28
1642008090000|2022-01-12 17:21:30|3381.73|3373.03|3381.08|3372.38|3381.73|3373.03|3380.27|3371.57|36
1642008100000|2022-01-12 17:21:40|3381.42|3372.72|3381.99|3373.29|3382.12|3373.42|3381.26|3372.56|34
1642008110000|2022-01-12 17:21:50|3381.97|3373.27|3381.11|3372.41|3381.97|3373.27|3381.02|3372.32|35
1642008120000|2022-01-12 17:22:00|3381.37|3372.67|3381.34|3372.64|3381.97|3373.27|3381.17|3372.47|28
1642008130000|2022-01-12 17:22:10|3381.58|3372.88|3381.62|3372.92|3381.8|3373.1|3381.36|3372.66|33
1642008140000|2022-01-12 17:22:20|3381.6|3372.9|3382.52|3373.82|3382.89|3374.19|3381.28|3372.58|36
1642008150000|2022-01-12 17:22:30|3382.57|3373.87|3381.35|3372.65|3382.57|3373.87|3381.14|3372.44|34
1642008160000|2022-01-12 17:22:40|3381.31|3372.61|3381.29|3372.59|3381.64|3372.94|3381.23|3372.53|21
1642008170000|2022-01-12 17:22:50|3381.25|3372.55|3380.63|3371.93|3381.26|3372.56|3380.31|3371.61|30
1642008180000|2022-01-12 17:23:00|3380.71|3372.01|3379.83|3371.13|3380.87|3372.17|3379.83|3371.13|28
1642008190000|2022-01-12 17:23:10|3379.84|3371.14|3379.72|3371.02|3379.87|3371.17|3379.41|3370.71|28
1642008200000|2022-01-12 17:23:20|3380.09|3371.39|3380.19|3371.49|3380.37|3371.67|3379.79|3371.09|33
1642008210000|2022-01-12 17:23:30|3380.25|3371.55|3379.92|3371.22|3380.35|3371.65|3379.92|3371.22|36
1642008220000|2022-01-12 17:23:40|3380.02|3371.32|3379.92|3371.22|3380.29|3371.59|3379.77|3371.07|32
1642008230000|2022-01-12 17:23:50|3380.07|3371.37|3378.86|3370.16|3380.14|3371.44|3378.8|3370.1|36
1642008240000|2022-01-12 17:24:00|3378.87|3370.17|3379.28|3370.58|3379.63|3370.93|3378.87|3370.17|28
1642008250000|2022-01-12 17:24:10|3379.55|3370.85|3378.97|3370.27|3379.55|3370.85|3378.87|3370.17|29
1642008260000|2022-01-12 17:24:20|3378.92|3370.22|3378.82|3370.12|3379.01|3370.31|3378.36|3369.66|32
1642008270000|2022-01-12 17:24:30|3378.81|3370.11|3379.75|3371.05|3380.25|3371.55|3378.81|3370.11|31
1642008280000|2022-01-12 17:24:40|3379.76|3371.06|3379.07|3370.37|3379.78|3371.08|3378.9|3370.2|32
1642008290000|2022-01-12 17:24:50|3379.18|3370.48|3379.57|3370.87|3379.57|3370.87|3379.17|3370.47|23
1642008300000|2022-01-12 17:25:00|3379.55|3370.85|3380.04|3371.34|3380.05|3371.35|3379.47|3370.77|30
1642008310000|2022-01-12 17:25:10|3380.14|3371.44|3381.36|3372.66|3381.36|3372.66|3380.07|3371.37|18
1642008320000|2022-01-12 17:25:20|3381.44|3372.74|3382.56|3373.86|3382.73|3374.03|3381.44|3372.74|32
1642008330000|2022-01-12 17:25:30|3382.55|3373.85|3383.15|3374.45|3384.07|3375.37|3382.39|3373.69|38
1642008340000|2022-01-12 17:25:40|3383.05|3374.35|3381.83|3373.13|3383.05|3374.35|3381.6|3372.9|36
1642008350000|2022-01-12 17:25:50|3381.76|3373.06|3380.32|3371.62|3381.76|3373.06|3380.31|3371.61|35
1642008360000|2022-01-12 17:26:00|3380.3|3371.6|3380.41|3371.71|3380.49|3371.79|3380.07|3371.37|27
1642008370000|2022-01-12 17:26:10|3380.39|3371.69|3380.11|3371.41|3380.39|3371.69|3379.49|3370.79|31
1642008380000|2022-01-12 17:26:20|3379.95|3371.25|3380.18|3371.48|3380.62|3371.92|3379.88|3371.18|33
1642008390000|2022-01-12 17:26:30|3380.28|3371.58|3380.12|3371.42|3380.84|3372.14|3380.12|3371.42|38
1642008400000|2022-01-12 17:26:40|3380.11|3371.41|3379.55|3370.85|3380.42|3371.72|3379.43|3370.73|34
1642008410000|2022-01-12 17:26:50|3379.54|3370.84|3379.71|3371.01|3380.56|3371.86|3379.49|3370.79|39
1642008420000|2022-01-12 17:27:00|3379.93|3371.23|3380.18|3371.48|3380.99|3372.29|3379.76|3371.06|35
1642008430000|2022-01-12 17:27:10|3380.19|3371.49|3382.19|3373.49|3382.19|3373.49|3380.19|3371.49|32
1642008440000|2022-01-12 17:27:20|3381.24|3372.54|3381.38|3372.68|3381.49|3372.79|3381.15|3372.45|32
1642008450000|2022-01-12 17:27:30|3381.29|3372.59|3381.43|3372.73|3382.01|3373.31|3380.39|3371.69|35
1642008460000|2022-01-12 17:27:40|3381.36|3372.66|3381.39|3372.69|3381.7|3373|3380.57|3371.87|33
1642008470000|2022-01-12 17:27:50|3381.48|3372.78|3381.69|3372.99|3381.94|3373.24|3381.44|3372.74|33
1642008480000|2022-01-12 17:28:00|3381.74|3373.04|3381.54|3372.84|3381.89|3373.19|3381.54|3372.84|20
1642008490000|2022-01-12 17:28:10|3381.5|3372.8|3381.76|3373.06|3381.87|3373.17|3381.21|3372.51|33
1642008500000|2022-01-12 17:28:20|3382.06|3373.36|3382.13|3373.43|3382.69|3373.99|3381.92|3373.22|38
1642008510000|2022-01-12 17:28:30|3382.18|3373.48|3382.23|3373.53|3382.66|3373.96|3381.47|3372.77|36
1642008520000|2022-01-12 17:28:40|3381.64|3372.94|3381.54|3372.84|3382.29|3373.59|3381.2|3372.5|36
1642008530000|2022-01-12 17:28:50|3381.53|3372.83|3381.06|3372.36|3381.59|3372.89|3380.7|3372|36
1642008540000|2022-01-12 17:29:00|3381.05|3372.35|3382.21|3373.51|3382.5|3373.8|3381.05|3372.35|31
1642008550000|2022-01-12 17:29:10|3382.2|3373.5|3382.74|3374.04|3382.83|3374.13|3382.14|3373.44|34
1642008560000|2022-01-12 17:29:20|3382.71|3374.01|3382.9|3374.2|3382.9|3374.2|3382.61|3373.91|35
1642008570000|2022-01-12 17:29:30|3382.98|3374.28|3382.84|3374.14|3383.59|3374.89|3382.77|3374.07|33
1642008580000|2022-01-12 17:29:40|3382.82|3374.12|3383.02|3374.32|3383.2|3374.5|3382.79|3374.09|31
1642008590000|2022-01-12 17:29:50|3382.93|3374.23|3382.31|3373.61|3383.02|3374.32|3382.31|3373.61|30
1642008600000|2022-01-12 17:30:00|3382.55|3373.85|3382.97|3374.27|3383.2|3374.5|3381.49|3372.79|38
1642008610000|2022-01-12 17:30:10|3382.88|3374.18|3382.09|3373.39|3382.88|3374.18|3381.93|3373.23|36
1642008620000|2022-01-12 17:30:20|3382.28|3373.58|3382.87|3374.17|3383.08|3374.38|3382.21|3373.51|34
1642008630000|2022-01-12 17:30:30|3382.89|3374.19|3383.2|3374.5|3383.38|3374.68|3382.64|3373.94|38
1642008640000|2022-01-12 17:30:40|3383.25|3374.55|3382.67|3373.97|3383.26|3374.56|3382.54|3373.84|35
1642008650000|2022-01-12 17:30:50|3382.66|3373.96|3382.62|3373.92|3382.76|3374.06|3382.13|3373.43|36
1642008660000|2022-01-12 17:31:00|3382.63|3373.93|3384.09|3375.39|3384.15|3375.45|3382.63|3373.93|36
1642008670000|2022-01-12 17:31:10|3384.14|3375.44|3383.43|3374.73|3384.14|3375.44|3382.8|3374.1|39
1642008680000|2022-01-12 17:31:20|3383.4|3374.7|3384.63|3375.93|3385.02|3376.32|3383.01|3374.31|32
1642008690000|2022-01-12 17:31:30|3384.64|3375.94|3385.72|3377.02|3386.08|3377.38|3384.45|3375.75|33
1642008700000|2022-01-12 17:31:40|3385.74|3377.04|3385.63|3376.93|3386.75|3378.05|3385.08|3376.38|37
1642008710000|2022-01-12 17:31:50|3385.66|3376.96|3386.06|3377.36|3386.41|3377.71|3385.61|3376.91|34
1642008720000|2022-01-12 17:32:00|3386.18|3377.48|3386.12|3377.42|3386.21|3377.51|3385.35|3376.65|37
1642008730000|2022-01-12 17:32:10|3386.14|3377.44|3386.01|3377.31|3386.34|3377.64|3385.81|3377.11|35
1642008740000|2022-01-12 17:32:20|3386|3377.3|3386.19|3377.49|3386.25|3377.55|3385.85|3377.15|31
1642008750000|2022-01-12 17:32:30|3385.99|3377.29|3386.69|3377.99|3386.97|3378.27|3385.64|3376.94|31
1642008760000|2022-01-12 17:32:40|3386.7|3378|3385.63|3376.93|3386.7|3378|3385.63|3376.93|32
1642008770000|2022-01-12 17:32:50|3385.58|3376.88|3384.08|3375.38|3385.58|3376.88|3383.49|3374.79|38
1642008780000|2022-01-12 17:33:00|3384.22|3375.52|3384.61|3375.91|3385.07|3376.37|3384.1|3375.4|34
1642008790000|2022-01-12 17:33:10|3384.59|3375.89|3383.7|3375|3384.77|3376.07|3383.7|3375|37
1642008800000|2022-01-12 17:33:20|3383.37|3374.67|3384.89|3376.19|3384.92|3376.22|3383.27|3374.57|33
1642008810000|2022-01-12 17:33:30|3384.87|3376.17|3383.6|3374.9|3384.87|3376.17|3383.6|3374.9|34
1642008820000|2022-01-12 17:33:40|3383.55|3374.85|3383.65|3374.95|3383.87|3375.17|3383.52|3374.82|32
1642008830000|2022-01-12 17:33:50|3383.63|3374.93|3382.97|3374.27|3383.63|3374.93|3382.97|3374.27|35
1642008840000|2022-01-12 17:34:00|3383.05|3374.35|3384.75|3376.05|3384.86|3376.16|3382.27|3373.57|40
1642008850000|2022-01-12 17:34:10|3384.38|3375.68|3385.38|3376.68|3385.39|3376.69|3384.23|3375.53|32
1642008860000|2022-01-12 17:34:20|3385.39|3376.69|3385.14|3376.44|3385.45|3376.75|3384.98|3376.28|30
1642008870000|2022-01-12 17:34:30|3385.15|3376.45|3384.96|3376.26|3385.63|3376.93|3384.65|3375.95|36
1642008880000|2022-01-12 17:34:40|3385.1|3376.4|3384.95|3376.25|3385.56|3376.86|3384.72|3376.02|34
1642008890000|2022-01-12 17:34:50|3384.92|3376.22|3385.13|3376.43|3385.42|3376.72|3384.77|3376.07|33
1642008900000|2022-01-12 17:35:00|3385.15|3376.45|3387.23|3378.53|3387.23|3378.53|3384.41|3375.71|37
1642008910000|2022-01-12 17:35:10|3387.12|3378.42|3386.8|3378.1|3387.29|3378.59|3386.47|3377.77|37
1642008920000|2022-01-12 17:35:20|3386.69|3377.99|3386.63|3377.93|3386.94|3378.24|3386.38|3377.68|35
1642008930000|2022-01-12 17:35:30|3386.58|3377.88|3386.18|3377.48|3387.07|3378.37|3385.89|3377.19|36
1642008940000|2022-01-12 17:35:40|3386.17|3377.47|3388.76|3380.06|3388.76|3380.06|3386.17|3377.47|38
1642008950000|2022-01-12 17:35:50|3388.41|3379.71|3388.62|3379.92|3388.94|3380.24|3388.26|3379.56|35
1642008960000|2022-01-12 17:36:00|3388.54|3379.84|3391.17|3382.47|3391.77|3383.07|3388.33|3379.63|38
1642008970000|2022-01-12 17:36:10|3391.34|3382.64|3391.14|3382.44|3392.68|3383.98|3390.96|3382.26|39
1642008980000|2022-01-12 17:36:20|3390.91|3382.21|3388.13|3379.43|3391.16|3382.46|3388.13|3379.43|38
1642008990000|2022-01-12 17:36:30|3388.03|3379.33|3388.11|3379.41|3388.53|3379.83|3387.98|3379.28|38
1642009000000|2022-01-12 17:36:40|3388.16|3379.46|3387.15|3378.45|3388.21|3379.51|3386.96|3378.26|37
1642009010000|2022-01-12 17:36:50|3387.02|3378.32|3386.26|3377.56|3387.3|3378.6|3386.26|3377.56|35
1642009020000|2022-01-12 17:37:00|3386.18|3377.48|3385.7|3377|3386.18|3377.48|3385.41|3376.71|33
1642009030000|2022-01-12 17:37:10|3385.68|3376.98|3384.46|3375.76|3385.69|3376.99|3383.56|3374.86|40
1642009040000|2022-01-12 17:37:20|3384.44|3375.74|3382.78|3374.08|3384.54|3375.84|3382.07|3373.37|36
1642009050000|2022-01-12 17:37:30|3382.8|3374.1|3383.62|3374.92|3383.87|3375.17|3382.54|3373.84|38
1642009060000|2022-01-12 17:37:40|3383.56|3374.86|3384.63|3375.93|3384.7|3376|3383.08|3374.38|36
1642009070000|2022-01-12 17:37:50|3384.54|3375.84|3384.92|3376.22|3385.68|3376.98|3384.54|3375.84|35
1642009080000|2022-01-12 17:38:00|3384.91|3376.21|3384.82|3376.12|3385.35|3376.65|3384.58|3375.88|37
1642009090000|2022-01-12 17:38:10|3384.76|3376.06|3382.43|3373.73|3384.76|3376.06|3382.42|3373.72|32
1642009100000|2022-01-12 17:38:20|3382.44|3373.74|3382.45|3373.75|3382.62|3373.92|3382.35|3373.65|29
1642009110000|2022-01-12 17:38:30|3382.4|3373.7|3383.12|3374.42|3383.14|3374.44|3382.4|3373.7|26
1642009120000|2022-01-12 17:38:40|3383.13|3374.43|3382.56|3373.86|3383.13|3374.43|3382.56|3373.86|24
1642009130000|2022-01-12 17:38:50|3382.62|3373.92|3381.76|3373.06|3382.62|3373.92|3381.66|3372.96|29
1642009140000|2022-01-12 17:39:00|3381.77|3373.07|3382.36|3373.66|3382.82|3374.12|3381.6|3372.9|29
1642009150000|2022-01-12 17:39:10|3382.42|3373.72|3381.31|3372.61|3382.53|3373.83|3381.3|3372.6|26
1642009160000|2022-01-12 17:39:20|3381.19|3372.49|3380.65|3371.95|3381.33|3372.63|3380.53|3371.83|34
1642009170000|2022-01-12 17:39:30|3380.69|3371.99|3379.77|3371.07|3380.85|3372.15|3379.48|3370.78|33
1642009180000|2022-01-12 17:39:40|3379.83|3371.13|3377.89|3369.19|3379.83|3371.13|3377.64|3368.94|31
1642009190000|2022-01-12 17:39:50|3377.93|3369.23|3377.93|3369.23|3378.8|3370.1|3377.54|3368.84|36
1642009200000|2022-01-12 17:40:00|3377.99|3369.29|3378.59|3369.89|3378.82|3370.12|3377.69|3368.99|35
1642009210000|2022-01-12 17:40:10|3378.45|3369.75|3378.64|3369.94|3378.75|3370.05|3378.28|3369.58|28
1642009220000|2022-01-12 17:40:20|3378.63|3369.93|3377.41|3368.71|3378.76|3370.06|3377.38|3368.68|34
1642009230000|2022-01-12 17:40:30|3377.42|3368.72|3377.25|3368.55|3377.57|3368.87|3377.13|3368.43|29
1642009240000|2022-01-12 17:40:40|3377.23|3368.53|3378.46|3369.76|3378.59|3369.89|3376.86|3368.16|26
1642009250000|2022-01-12 17:40:50|3378.38|3369.68|3378.48|3369.78|3378.75|3370.05|3378.26|3369.56|36
1642009260000|2022-01-12 17:41:00|3378.64|3369.94|3379.23|3370.53|3379.53|3370.83|3378.53|3369.83|38
1642009270000|2022-01-12 17:41:10|3379.22|3370.52|3379.8|3371.1|3379.8|3371.1|3379.21|3370.51|32
1642009280000|2022-01-12 17:41:20|3379.75|3371.05|3381.41|3372.71|3381.63|3372.93|3379.75|3371.05|29
1642009290000|2022-01-12 17:41:30|3381.49|3372.79|3381.22|3372.52|3381.54|3372.84|3380.71|3372.01|36
1642009300000|2022-01-12 17:41:40|3381.25|3372.55|3381.01|3372.31|3381.32|3372.62|3380.93|3372.23|32
1642009310000|2022-01-12 17:41:50|3381|3372.3|3380.97|3372.27|3381.09|3372.39|3380.92|3372.22|24
1642009320000|2022-01-12 17:42:00|3380.92|3372.22|3380.57|3371.87|3381.42|3372.72|3380.39|3371.69|34
1642009330000|2022-01-12 17:42:10|3380.56|3371.86|3381.12|3372.42|3381.12|3372.42|3380.01|3371.31|35
1642009340000|2022-01-12 17:42:20|3381.24|3372.54|3381.14|3372.44|3381.51|3372.81|3380.85|3372.15|33
1642009350000|2022-01-12 17:42:30|3381.15|3372.45|3378.57|3369.87|3381.17|3372.47|3378.19|3369.49|36
1642009360000|2022-01-12 17:42:40|3378.69|3369.99|3376.94|3368.24|3379.47|3370.77|3376.9|3368.2|37
1642009370000|2022-01-12 17:42:50|3376.9|3368.2|3377.9|3369.2|3378.29|3369.59|3376.74|3368.04|37
1642009380000|2022-01-12 17:43:00|3377.95|3369.25|3377.41|3368.71|3377.95|3369.25|3377.4|3368.7|35
1642009390000|2022-01-12 17:43:10|3377.53|3368.83|3378.01|3369.31|3378.31|3369.61|3377.53|3368.83|36
1642009400000|2022-01-12 17:43:20|3378.08|3369.38|3378.2|3369.5|3378.66|3369.96|3377.92|3369.22|32
1642009410000|2022-01-12 17:43:30|3378.24|3369.54|3379.25|3370.55|3379.42|3370.72|3378.2|3369.5|32
1642009420000|2022-01-12 17:43:40|3379.24|3370.54|3379.05|3370.35|3379.39|3370.69|3378.85|3370.15|27
1642009430000|2022-01-12 17:43:50|3378.82|3370.12|3378.72|3370.02|3378.83|3370.13|3378.6|3369.9|29
1642009440000|2022-01-12 17:44:00|3378.89|3370.19|3378.88|3370.18|3379.03|3370.33|3378.7|3370|32
1642009450000|2022-01-12 17:44:10|3378.86|3370.16|3380.68|3371.98|3381.21|3372.51|3378.84|3370.14|33
1642009460000|2022-01-12 17:44:20|3380.47|3371.77|3379.32|3370.62|3380.47|3371.77|3379.22|3370.52|31
1642009470000|2022-01-12 17:44:30|3379.25|3370.55|3379.28|3370.58|3379.68|3370.98|3379.12|3370.42|29
1642009480000|2022-01-12 17:44:40|3379.29|3370.59|3378.79|3370.09|3379.36|3370.66|3378.79|3370.09|31
1642009490000|2022-01-12 17:44:50|3378.83|3370.13|3378.84|3370.14|3379.44|3370.74|3378.67|3369.97|31
1642009500000|2022-01-12 17:45:00|3378.82|3370.12|3380.61|3371.91|3381.22|3372.52|3378.71|3370.01|36
1642009510000|2022-01-12 17:45:10|3380.63|3371.93|3378.83|3370.13|3380.64|3371.94|3378.83|3370.13|31
1642009520000|2022-01-12 17:45:20|3378.72|3370.02|3381.82|3373.12|3382.05|3373.35|3378.72|3370.02|39
1642009530000|2022-01-12 17:45:30|3382.3|3373.6|3382.42|3373.72|3382.6|3373.9|3381.6|3372.9|35
1642009540000|2022-01-12 17:45:40|3382.33|3373.63|3383.17|3374.47|3383.75|3375.05|3382.06|3373.36|37
1642009550000|2022-01-12 17:45:50|3383.15|3374.45|3383.71|3375.01|3383.71|3375.01|3382.47|3373.77|36
1642009560000|2022-01-12 17:46:00|3383.63|3374.93|3383.38|3374.68|3384.07|3375.37|3382.94|3374.24|37
1642009570000|2022-01-12 17:46:10|3383.28|3374.58|3382.52|3373.82|3383.55|3374.85|3382.11|3373.41|32
1642009580000|2022-01-12 17:46:20|3382.48|3373.78|3380.73|3372.03|3382.59|3373.89|3380.61|3371.91|35
1642009590000|2022-01-12 17:46:30|3380.68|3371.98|3380.26|3371.56|3380.68|3371.98|3379.45|3370.75|35
1642009600000|2022-01-12 17:46:40|3380.14|3371.44|3379.23|3370.53|3380.14|3371.44|3379.22|3370.52|35
1642009610000|2022-01-12 17:46:50|3379.24|3370.54|3379.36|3370.66|3379.49|3370.79|3379.24|3370.54|17
1642009620000|2022-01-12 17:47:00|3378.96|3370.26|3378.57|3369.87|3379.13|3370.43|3378.16|3369.46|32
1642009630000|2022-01-12 17:47:10|3378.55|3369.85|3379.85|3371.15|3380.19|3371.49|3378.24|3369.54|26
1642009640000|2022-01-12 17:47:20|3379.88|3371.18|3381.71|3373.01|3382.08|3373.38|3379.84|3371.14|38
1642009650000|2022-01-12 17:47:30|3381.69|3372.99|3381.55|3372.85|3381.85|3373.15|3380.65|3371.95|36
1642009660000|2022-01-12 17:47:40|3381.72|3373.02|3381.84|3373.14|3381.96|3373.26|3380.78|3372.08|31
1642009670000|2022-01-12 17:47:50|3382|3373.3|3381.85|3373.15|3382.01|3373.31|3380.79|3372.09|35
1642009680000|2022-01-12 17:48:00|3382.03|3373.33|3379.89|3371.19|3382.13|3373.43|3379.89|3371.19|37
1642009690000|2022-01-12 17:48:10|3379.9|3371.2|3380.01|3371.31|3380.14|3371.44|3379.87|3371.17|32
1642009700000|2022-01-12 17:48:20|3379.98|3371.28|3380.29|3371.59|3380.97|3372.27|3379.94|3371.24|35
1642009710000|2022-01-12 17:48:30|3380.36|3371.66|3379.95|3371.25|3380.51|3371.81|3379.89|3371.19|29
1642009720000|2022-01-12 17:48:40|3379.94|3371.24|3380.81|3372.11|3380.85|3372.15|3379.79|3371.09|32
1642009730000|2022-01-12 17:48:50|3380.76|3372.06|3379.87|3371.17|3380.76|3372.06|3379.77|3371.07|33
1642009740000|2022-01-12 17:49:00|3379.78|3371.08|3379.92|3371.22|3380.38|3371.68|3379.58|3370.88|29
1642009750000|2022-01-12 17:49:10|3379.87|3371.17|3380.5|3371.8|3380.84|3372.14|3379.87|3371.17|36
1642009760000|2022-01-12 17:49:20|3380.35|3371.65|3381.81|3373.11|3382.07|3373.37|3380.35|3371.65|32
1642009770000|2022-01-12 17:49:30|3381.6|3372.9|3381.31|3372.61|3381.94|3373.24|3380.79|3372.09|37
1642009780000|2022-01-12 17:49:40|3381.19|3372.49|3381.12|3372.42|3381.19|3372.49|3380.84|3372.14|33
1642009790000|2022-01-12 17:49:50|3381.11|3372.41|3381.69|3372.99|3381.69|3372.99|3381.11|3372.41|34
1642009800000|2022-01-12 17:50:00|3381.7|3373|3382.51|3373.81|3383.04|3374.34|3381.7|3373|34
1642009810000|2022-01-12 17:50:10|3382.72|3374.02|3382.16|3373.46|3382.72|3374.02|3382|3373.3|26
1642009820000|2022-01-12 17:50:20|3382.18|3373.48|3385.55|3376.85|3385.55|3376.85|3381.97|3373.27|33
1642009830000|2022-01-12 17:50:30|3385.58|3376.88|3386.06|3377.36|3386.15|3377.45|3385.47|3376.77|31
1642009840000|2022-01-12 17:50:40|3386.02|3377.32|3386.07|3377.37|3386.13|3377.43|3385.81|3377.11|28
1642009850000|2022-01-12 17:50:50|3386.08|3377.38|3386.03|3377.33|3386.12|3377.42|3385.96|3377.26|23
1642009860000|2022-01-12 17:51:00|3386.04|3377.34|3387.76|3379.06|3387.77|3379.07|3385.93|3377.23|33
1642009870000|2022-01-12 17:51:10|3387.78|3379.08|3388.43|3379.73|3389.61|3380.91|3387.73|3379.03|34
1642009880000|2022-01-12 17:51:20|3388.44|3379.74|3389.01|3380.31|3389.97|3381.27|3388.39|3379.69|38
1642009890000|2022-01-12 17:51:30|3389.17|3380.47|3389.41|3380.71|3389.89|3381.19|3388.69|3379.99|38
1642009900000|2022-01-12 17:51:40|3389.43|3380.73|3389.46|3380.76|3389.87|3381.17|3389.18|3380.48|30
1642009910000|2022-01-12 17:51:50|3389.48|3380.78|3388.5|3379.8|3389.53|3380.83|3388.4|3379.7|33
1642009920000|2022-01-12 17:52:00|3388.9|3380.2|3388.57|3379.87|3389.49|3380.79|3388.15|3379.45|34
1642009930000|2022-01-12 17:52:10|3388.65|3379.95|3388.42|3379.72|3388.83|3380.13|3388.21|3379.51|34
1642009940000|2022-01-12 17:52:20|3388.38|3379.68|3389.56|3380.86|3390.26|3381.56|3388.09|3379.39|37
1642009950000|2022-01-12 17:52:30|3389.67|3380.97|3389.77|3381.07|3389.8|3381.1|3389.12|3380.42|35
1642009960000|2022-01-12 17:52:40|3389.75|3381.05|3390.28|3381.58|3390.67|3381.97|3389.75|3381.05|35
1642009970000|2022-01-12 17:52:50|3390.35|3381.65|3390.34|3381.64|3390.5|3381.8|3390.06|3381.36|30
1642009980000|2022-01-12 17:53:00|3390.26|3381.56|3389.42|3380.72|3390.74|3382.04|3389.42|3380.72|32
1642009990000|2022-01-12 17:53:10|3389.48|3380.78|3389.19|3380.49|3389.57|3380.87|3388.22|3379.52|35
1642010000000|2022-01-12 17:53:20|3389.22|3380.52|3389.08|3380.38|3390.13|3381.43|3389.07|3380.37|32
1642010010000|2022-01-12 17:53:30|3389.3|3380.6|3387.8|3379.1|3389.38|3380.68|3387.8|3379.1|33
1642010020000|2022-01-12 17:53:40|3387.71|3379.01|3388.25|3379.55|3388.57|3379.87|3387.64|3378.94|31
1642010030000|2022-01-12 17:53:50|3388.21|3379.51|3385.48|3376.78|3388.22|3379.52|3385.14|3376.44|39
1642010040000|2022-01-12 17:54:00|3385.49|3376.79|3386.38|3377.68|3386.78|3378.08|3385.4|3376.7|36
1642010050000|2022-01-12 17:54:10|3386.39|3377.69|3385.63|3376.93|3386.7|3378|3385.63|3376.93|35
1642010060000|2022-01-12 17:54:20|3385.71|3377.01|3385.93|3377.23|3386.36|3377.66|3385.63|3376.93|26
1642010070000|2022-01-12 17:54:30|3385.74|3377.04|3385.02|3376.32|3385.74|3377.04|3385.02|3376.32|32
1642010080000|2022-01-12 17:54:40|3385.04|3376.34|3385.38|3376.68|3385.95|3377.25|3385.04|3376.34|37
1642010090000|2022-01-12 17:54:50|3385.26|3376.56|3385.06|3376.36|3385.42|3376.72|3384.9|3376.2|32
1642010100000|2022-01-12 17:55:00|3385.05|3376.35|3383.28|3374.58|3385.05|3376.35|3383.28|3374.58|34
1642010110000|2022-01-12 17:55:10|3383.39|3374.69|3384.35|3375.65|3384.35|3375.65|3382.99|3374.29|31
1642010120000|2022-01-12 17:55:20|3384.29|3375.59|3384.08|3375.38|3384.35|3375.65|3383.74|3375.04|33
1642010130000|2022-01-12 17:55:30|3384.07|3375.37|3384.27|3375.57|3384.37|3375.67|3384|3375.3|26
1642010140000|2022-01-12 17:55:40|3384.32|3375.62|3385.31|3376.61|3385.66|3376.96|3384.32|3375.62|32
1642010150000|2022-01-12 17:55:50|3385.27|3376.57|3386.24|3377.54|3386.39|3377.69|3384.93|3376.23|31
1642010160000|2022-01-12 17:56:00|3386.02|3377.32|3386.54|3377.84|3386.54|3377.84|3385.95|3377.25|37
1642010170000|2022-01-12 17:56:10|3386.42|3377.72|3387.63|3378.93|3387.63|3378.93|3385.87|3377.17|38
1642010180000|2022-01-12 17:56:20|3387.54|3378.84|3386.5|3377.8|3387.69|3378.99|3385.83|3377.13|38
1642010190000|2022-01-12 17:56:30|3386.84|3378.14|3387.04|3378.34|3387.72|3379.02|3386.56|3377.86|35
1642010200000|2022-01-12 17:56:40|3387.4|3378.7|3388.55|3379.85|3389.83|3381.13|3387.3|3378.6|39
1642010210000|2022-01-12 17:56:50|3388.69|3379.99|3387.88|3379.18|3389.02|3380.32|3387.37|3378.67|36
1642010220000|2022-01-12 17:57:00|3387.93|3379.23|3387.81|3379.11|3388.24|3379.54|3387.73|3379.03|32
1642010230000|2022-01-12 17:57:10|3387.8|3379.1|3386.2|3377.5|3387.8|3379.1|3385.91|3377.21|35
1642010240000|2022-01-12 17:57:20|3386.18|3377.48|3387.79|3379.09|3388.14|3379.44|3386.11|3377.41|39
1642010250000|2022-01-12 17:57:30|3387.9|3379.2|3388.28|3379.58|3388.28|3379.58|3387.78|3379.08|23
1642010260000|2022-01-12 17:57:40|3388.29|3379.59|3388.38|3379.68|3388.44|3379.74|3387.71|3379.01|31
1642010270000|2022-01-12 17:57:50|3388.3|3379.6|3388.21|3379.51|3388.46|3379.76|3388.19|3379.49|31
1642010280000|2022-01-12 17:58:00|3387.88|3379.18|3388.34|3379.64|3388.66|3379.96|3387.54|3378.84|32
1642010290000|2022-01-12 17:58:10|3388.32|3379.62|3388.01|3379.31|3388.51|3379.81|3387.81|3379.11|33
1642010300000|2022-01-12 17:58:20|3387.99|3379.29|3388.35|3379.65|3388.8|3380.1|3387.99|3379.29|32
1642010310000|2022-01-12 17:58:30|3388.39|3379.69|3390.11|3381.41|3390.13|3381.43|3388.39|3379.69|36
1642010320000|2022-01-12 17:58:40|3390.1|3381.4|3388.35|3379.65|3390.19|3381.49|3388.35|3379.65|35
1642010330000|2022-01-12 17:58:50|3388.33|3379.63|3388.99|3380.29|3389.71|3381.01|3388.33|3379.63|37
1642010340000|2022-01-12 17:59:00|3389.01|3380.31|3387.99|3379.29|3389.31|3380.61|3387.99|3379.29|32
1642010350000|2022-01-12 17:59:10|3387.97|3379.27|3387.94|3379.24|3388.27|3379.57|3387.77|3379.07|26
1642010360000|2022-01-12 17:59:20|3387.95|3379.25|3388.11|3379.41|3388.68|3379.98|3387.95|3379.25|26
1642010370000|2022-01-12 17:59:30|3387.8|3379.1|3388.99|3380.29|3390.27|3381.57|3387.8|3379.1|36
1642010380000|2022-01-12 17:59:40|3389.01|3380.31|3388.25|3379.55|3389.2|3380.5|3387.47|3378.77|32
1642010390000|2022-01-12 17:59:50|3388.08|3379.38|3386.5|3377.8|3388.24|3379.54|3386.44|3377.74|38
1642010400000|2022-01-12 18:00:00|3386.77|3378.07|3389.34|3380.64|3389.45|3380.75|3386.77|3378.07|35
1642010410000|2022-01-12 18:00:10|3389.38|3380.68|3389.3|3380.6|3390.08|3381.38|3389.07|3380.37|29
1642010420000|2022-01-12 18:00:20|3389.29|3380.59|3389.97|3381.27|3389.97|3381.27|3389|3380.3|38
1642010430000|2022-01-12 18:00:30|3389.83|3381.13|3388.57|3379.87|3390.13|3381.43|3387.85|3379.15|34
1642010440000|2022-01-12 18:00:40|3388.54|3379.84|3388.23|3379.53|3388.65|3379.95|3387.88|3379.18|38
1642010450000|2022-01-12 18:00:50|3388.13|3379.43|3388.36|3379.66|3388.52|3379.82|3388|3379.3|29
1642010460000|2022-01-12 18:01:00|3388.35|3379.65|3385.18|3376.48|3388.35|3379.65|3385.06|3376.36|36
1642010470000|2022-01-12 18:01:10|3385.35|3376.65|3386.42|3377.72|3386.83|3378.13|3385.21|3376.51|36
1642010480000|2022-01-12 18:01:20|3386.47|3377.77|3386.6|3377.9|3386.6|3377.9|3385.79|3377.09|34
1642010490000|2022-01-12 18:01:30|3386.59|3377.89|3384.48|3375.78|3386.61|3377.91|3384.48|3375.78|35
1642010500000|2022-01-12 18:01:40|3384.46|3375.76|3383.01|3374.31|3384.62|3375.92|3383.01|3374.31|37
1642010510000|2022-01-12 18:01:50|3382.91|3374.21|3382.31|3373.61|3382.91|3374.21|3382.15|3373.45|31
1642010520000|2022-01-12 18:02:00|3382.27|3373.57|3382.68|3373.98|3382.68|3373.98|3381.23|3372.53|35
1642010530000|2022-01-12 18:02:10|3382.66|3373.96|3382.63|3373.93|3382.74|3374.04|3382.05|3373.35|35
1642010540000|2022-01-12 18:02:20|3382.62|3373.92|3383.14|3374.44|3383.29|3374.59|3382.31|3373.61|23
1642010550000|2022-01-12 18:02:30|3383.15|3374.45|3382.82|3374.12|3383.49|3374.79|3382.74|3374.04|28
1642010560000|2022-01-12 18:02:40|3382.87|3374.17|3381.28|3372.58|3382.91|3374.21|3381.28|3372.58|35
1642010570000|2022-01-12 18:02:50|3381.24|3372.54|3380.91|3372.21|3381.48|3372.78|3379.84|3371.14|31
1642010580000|2022-01-12 18:03:00|3381.06|3372.36|3380.87|3372.17|3382.01|3373.31|3380.14|3371.44|37
1642010590000|2022-01-12 18:03:10|3381.12|3372.42|3382.26|3373.56|3382.26|3373.56|3380.82|3372.12|37
1642010600000|2022-01-12 18:03:20|3382.1|3373.4|3382.63|3373.93|3382.89|3374.19|3381.9|3373.2|30
1642010610000|2022-01-12 18:03:30|3382.42|3373.72|3381.03|3372.33|3382.69|3373.99|3381.03|3372.33|32
1642010620000|2022-01-12 18:03:40|3381.24|3372.54|3381.95|3373.25|3381.95|3373.25|3381.02|3372.32|34
1642010630000|2022-01-12 18:03:50|3381.87|3373.17|3381.94|3373.24|3381.95|3373.25|3380.5|3371.8|35
1642010640000|2022-01-12 18:04:00|3381.92|3373.22|3381.13|3372.43|3382.01|3373.31|3381.12|3372.42|25
1642010650000|2022-01-12 18:04:10|3381.15|3372.45|3382.3|3373.6|3382.54|3373.84|3380.75|3372.05|36
1642010660000|2022-01-12 18:04:20|3382.31|3373.61|3381.6|3372.9|3382.59|3373.89|3381.6|3372.9|36
1642010670000|2022-01-12 18:04:30|3381.7|3373|3381.62|3372.92|3382.05|3373.35|3381.58|3372.88|32
1642010680000|2022-01-12 18:04:40|3381.63|3372.93|3381.55|3372.85|3382.4|3373.7|3381.37|3372.67|30
1642010690000|2022-01-12 18:04:50|3381.52|3372.82|3381.49|3372.79|3382.13|3373.43|3381.15|3372.45|30
1642010700000|2022-01-12 18:05:00|3381.5|3372.8|3381.91|3373.21|3382.7|3374|3381.3|3372.6|38
1642010710000|2022-01-12 18:05:10|3381.89|3373.19|3382.44|3373.74|3382.62|3373.92|3381.81|3373.11|32
1642010720000|2022-01-12 18:05:20|3382.4|3373.7|3382.49|3373.79|3383.75|3375.05|3382.13|3373.43|34
1642010730000|2022-01-12 18:05:30|3382.32|3373.62|3381.76|3373.06|3382.61|3373.91|3381.24|3372.54|35
1642010740000|2022-01-12 18:05:40|3381.3|3372.6|3381.84|3373.14|3381.85|3373.15|3381.16|3372.46|34
1642010750000|2022-01-12 18:05:50|3381.53|3372.83|3382.74|3374.04|3383.01|3374.31|3381.36|3372.66|37
1642010760000|2022-01-12 18:06:00|3382.38|3373.68|3383.46|3374.76|3384.33|3375.63|3382.29|3373.59|38
1642010770000|2022-01-12 18:06:10|3383.41|3374.71|3383|3374.3|3383.83|3375.13|3382.97|3374.27|30
1642010780000|2022-01-12 18:06:20|3382.99|3374.29|3382.96|3374.26|3383.16|3374.46|3382.82|3374.12|30
1642010790000|2022-01-12 18:06:30|3382.91|3374.21|3383.29|3374.59|3383.29|3374.59|3382.35|3373.65|35
1642010800000|2022-01-12 18:06:40|3383.11|3374.41|3383.55|3374.85|3383.56|3374.86|3382.35|3373.65|31
1642010810000|2022-01-12 18:06:50|3383.54|3374.84|3384.07|3375.37|3384.12|3375.42|3383.5|3374.8|23
1642010820000|2022-01-12 18:07:00|3384.09|3375.39|3383.85|3375.15|3384.11|3375.41|3383.84|3375.14|20
1642010830000|2022-01-12 18:07:10|3383.84|3375.14|3383.18|3374.48|3383.84|3375.14|3383.08|3374.38|29
1642010840000|2022-01-12 18:07:20|3383.11|3374.41|3383.1|3374.4|3383.14|3374.44|3382.85|3374.15|37
1642010850000|2022-01-12 18:07:30|3383.09|3374.39|3382.82|3374.12|3383.24|3374.54|3382.82|3374.12|33
1642010860000|2022-01-12 18:07:40|3382.83|3374.13|3382.28|3373.58|3382.99|3374.29|3382.08|3373.38|30
1642010870000|2022-01-12 18:07:50|3382.2|3373.5|3383.38|3374.68|3383.38|3374.68|3382.06|3373.36|30
1642010880000|2022-01-12 18:08:00|3383.01|3374.31|3383.44|3374.74|3384.76|3376.06|3382.9|3374.2|35
1642010890000|2022-01-12 18:08:10|3383.35|3374.65|3383.19|3374.49|3383.67|3374.97|3382.94|3374.24|33
1642010900000|2022-01-12 18:08:20|3383.26|3374.56|3383.68|3374.98|3383.72|3375.02|3382.97|3374.27|34
1642010910000|2022-01-12 18:08:30|3383.71|3375.01|3384.18|3375.48|3384.18|3375.48|3383.38|3374.68|28
1642010920000|2022-01-12 18:08:40|3384.28|3375.58|3384.44|3375.74|3385|3376.3|3384.28|3375.58|29
1642010930000|2022-01-12 18:08:50|3384.63|3375.93|3383.93|3375.23|3384.76|3376.06|3383.88|3375.18|32
1642010940000|2022-01-12 18:09:00|3383.96|3375.26|3384.26|3375.56|3384.76|3376.06|3383.63|3374.93|32
1642010950000|2022-01-12 18:09:10|3384.29|3375.59|3385.28|3376.58|3385.28|3376.58|3384.29|3375.59|26
1642010960000|2022-01-12 18:09:20|3385.27|3376.57|3383.27|3374.57|3385.75|3377.05|3383.27|3374.57|36
1642010970000|2022-01-12 18:09:30|3383.87|3375.17|3383.05|3374.35|3383.87|3375.17|3382.98|3374.28|31
1642010980000|2022-01-12 18:09:40|3383.34|3374.64|3381.52|3372.82|3383.34|3374.64|3381.44|3372.74|33
1642010990000|2022-01-12 18:09:50|3381.53|3372.83|3381.47|3372.77|3382.38|3373.68|3381.41|3372.71|37
1642011000000|2022-01-12 18:10:00|3381.59|3372.89|3380.25|3371.55|3381.63|3372.93|3380.12|3371.42|35
1642011010000|2022-01-12 18:10:10|3380.3|3371.6|3380.5|3371.8|3380.62|3371.92|3379.48|3370.78|33
1642011020000|2022-01-12 18:10:20|3380.45|3371.75|3381.19|3372.49|3381.59|3372.89|3380.12|3371.42|37
1642011030000|2022-01-12 18:10:30|3381.79|3373.09|3381.71|3373.01|3382.22|3373.52|3381.63|3372.93|28
1642011040000|2022-01-12 18:10:40|3381.72|3373.02|3381.77|3373.07|3381.91|3373.21|3381.66|3372.96|31
1642011050000|2022-01-12 18:10:50|3381.75|3373.05|3381.67|3372.97|3381.93|3373.23|3381.64|3372.94|28
1642011060000|2022-01-12 18:11:00|3381.66|3372.96|3381.55|3372.85|3381.84|3373.14|3381.5|3372.8|14
1642011070000|2022-01-12 18:11:10|3381.61|3372.91|3381.85|3373.15|3381.92|3373.22|3381.5|3372.8|13
1642011080000|2022-01-12 18:11:20|3381.52|3372.82|3380.2|3371.5|3381.85|3373.15|3380.05|3371.35|31
1642011090000|2022-01-12 18:11:30|3380.23|3371.53|3380.63|3371.93|3380.98|3372.28|3380.23|3371.53|30
1642011100000|2022-01-12 18:11:40|3380.64|3371.94|3380.64|3371.94|3380.95|3372.25|3380.57|3371.87|10
1642011110000|2022-01-12 18:11:50|3380.65|3371.95|3380.63|3371.93|3381|3372.3|3380.51|3371.81|23
1642011120000|2022-01-12 18:12:00|3380.79|3372.09|3380.12|3371.42|3380.79|3372.09|3380.03|3371.33|24
1642011130000|2022-01-12 18:12:10|3380.13|3371.43|3379.25|3370.55|3380.13|3371.43|3379.19|3370.49|29
1642011140000|2022-01-12 18:12:20|3379.18|3370.48|3378.48|3369.78|3379.25|3370.55|3378.32|3369.62|26
1642011150000|2022-01-12 18:12:30|3378.56|3369.86|3379.75|3371.05|3379.75|3371.05|3377.92|3369.22|33
1642011160000|2022-01-12 18:12:40|3379.69|3370.99|3379.02|3370.32|3379.69|3370.99|3379.02|3370.32|32
1642011170000|2022-01-12 18:12:50|3379|3370.3|3378.22|3369.52|3379.03|3370.33|3378.02|3369.32|28
1642011180000|2022-01-12 18:13:00|3378.17|3369.47|3377.87|3369.17|3378.22|3369.52|3376.89|3368.19|35
1642011190000|2022-01-12 18:13:10|3377.88|3369.18|3377.73|3369.03|3378.11|3369.41|3377.17|3368.47|32
1642011200000|2022-01-12 18:13:20|3377.7|3369|3376.42|3367.72|3377.8|3369.1|3376.42|3367.72|31
1642011210000|2022-01-12 18:13:30|3376.39|3367.69|3376.42|3367.72|3376.68|3367.98|3376.36|3367.66|34
1642011220000|2022-01-12 18:13:40|3376.52|3367.82|3375.93|3367.23|3376.52|3367.82|3375.86|3367.16|30
1642011230000|2022-01-12 18:13:50|3375.92|3367.22|3375.77|3367.07|3376.31|3367.61|3375.77|3367.07|19
1642011240000|2022-01-12 18:14:00|3375.75|3367.05|3376.73|3368.03|3376.73|3368.03|3375.34|3366.64|34
1642011250000|2022-01-12 18:14:10|3376.68|3367.98|3377.77|3369.07|3377.91|3369.21|3376.42|3367.72|34
1642011260000|2022-01-12 18:14:20|3377.75|3369.05|3377.48|3368.78|3377.75|3369.05|3376.82|3368.12|34
1642011270000|2022-01-12 18:14:30|3377.61|3368.91|3378.08|3369.38|3378.28|3369.58|3377.53|3368.83|32
1642011280000|2022-01-12 18:14:40|3377.99|3369.29|3377.38|3368.68|3377.99|3369.29|3377.08|3368.38|37
1642011290000|2022-01-12 18:14:50|3377.28|3368.58|3377.29|3368.59|3377.83|3369.13|3377.03|3368.33|36
1642011300000|2022-01-12 18:15:00|3377.28|3368.58|3376.11|3367.41|3377.32|3368.62|3375.96|3367.26|31
1642011310000|2022-01-12 18:15:10|3376.17|3367.47|3375.49|3366.79|3376.89|3368.19|3375.49|3366.79|35
1642011320000|2022-01-12 18:15:20|3375.52|3366.82|3375.44|3366.74|3375.77|3367.07|3374.55|3365.85|35
1642011330000|2022-01-12 18:15:30|3375.41|3366.71|3375.4|3366.7|3375.86|3367.16|3375.35|3366.65|33
1642011340000|2022-01-12 18:15:40|3375.37|3366.67|3375.31|3366.61|3375.69|3366.99|3375.31|3366.61|23
1642011350000|2022-01-12 18:15:50|3375.51|3366.81|3376.29|3367.59|3376.3|3367.6|3375.39|3366.69|36
1642011360000|2022-01-12 18:16:00|3376.36|3367.66|3377.15|3368.45|3377.62|3368.92|3375.82|3367.12|37
1642011370000|2022-01-12 18:16:10|3377.11|3368.41|3377.26|3368.56|3377.62|3368.92|3376.84|3368.14|35
1642011380000|2022-01-12 18:16:20|3377.49|3368.79|3378.85|3370.15|3378.85|3370.15|3377.25|3368.55|32
1642011390000|2022-01-12 18:16:30|3378.77|3370.07|3378.01|3369.31|3378.91|3370.21|3377.96|3369.26|36
1642011400000|2022-01-12 18:16:40|3378|3369.3|3376|3367.3|3378|3369.3|3375.77|3367.07|36
1642011410000|2022-01-12 18:16:50|3376.08|3367.38|3376.98|3368.28|3376.98|3368.28|3375.27|3366.57|33
1642011420000|2022-01-12 18:17:00|3376.91|3368.21|3377.58|3368.88|3377.79|3369.09|3376.45|3367.75|36
1642011430000|2022-01-12 18:17:10|3377.64|3368.94|3377.47|3368.77|3377.69|3368.99|3377.06|3368.36|32
1642011440000|2022-01-12 18:17:20|3377.54|3368.84|3375.43|3366.73|3377.54|3368.84|3375.43|3366.73|33
1642011450000|2022-01-12 18:17:30|3375.42|3366.72|3377.26|3368.56|3377.55|3368.85|3375.42|3366.72|35
1642011460000|2022-01-12 18:17:40|3377.13|3368.43|3377.27|3368.57|3377.84|3369.14|3376.71|3368.01|35
1642011470000|2022-01-12 18:17:50|3376.82|3368.12|3377.97|3369.27|3378.48|3369.78|3376.82|3368.12|37
1642011480000|2022-01-12 18:18:00|3378.35|3369.65|3378.76|3370.06|3379.01|3370.31|3377.83|3369.13|32
1642011490000|2022-01-12 18:18:10|3378.74|3370.04|3376.91|3368.21|3378.74|3370.04|3376.91|3368.21|31
1642011500000|2022-01-12 18:18:20|3376.94|3368.24|3376.65|3367.95|3376.96|3368.26|3376.57|3367.87|32
1642011510000|2022-01-12 18:18:30|3376.62|3367.92|3376.34|3367.64|3376.71|3368.01|3376.34|3367.64|28
1642011520000|2022-01-12 18:18:40|3376.39|3367.69|3376.98|3368.28|3377.26|3368.56|3376.39|3367.69|32
1642011530000|2022-01-12 18:18:50|3376.99|3368.29|3376.39|3367.69|3377.02|3368.32|3376.39|3367.69|24
1642011540000|2022-01-12 18:19:00|3376.23|3367.53|3376.1|3367.4|3376.49|3367.79|3376.1|3367.4|8
1642011550000|2022-01-12 18:19:10|3376.11|3367.41|3376.18|3367.48|3376.2|3367.5|3376.08|3367.38|10
1642011560000|2022-01-12 18:19:20|3376.19|3367.49|3376.43|3367.73|3377.01|3368.31|3375.77|3367.07|25
1642011570000|2022-01-12 18:19:30|3376.44|3367.74|3376.38|3367.68|3376.72|3368.02|3376.21|3367.51|17
1642011580000|2022-01-12 18:19:40|3376.36|3367.66|3376.44|3367.74|3376.57|3367.87|3376.06|3367.36|29
1642011590000|2022-01-12 18:19:50|3376.45|3367.75|3377.18|3368.48|3377.28|3368.58|3376.38|3367.68|26
1642011600000|2022-01-12 18:20:00|3377.25|3368.55|3377.44|3368.74|3377.44|3368.74|3377.07|3368.37|25
1642011610000|2022-01-12 18:20:10|3377.3|3368.6|3376.96|3368.26|3377.41|3368.71|3376.64|3367.94|36
1642011620000|2022-01-12 18:20:20|3376.94|3368.24|3377.85|3369.15|3378.38|3369.68|3376.94|3368.24|32
1642011630000|2022-01-12 18:20:30|3377.73|3369.03|3373.14|3364.44|3378.68|3369.98|3372.69|3363.99|40
1642011640000|2022-01-12 18:20:40|3373.55|3364.85|3373.05|3364.35|3374.32|3365.62|3372.39|3363.69|39
1642011650000|2022-01-12 18:20:50|3373.11|3364.41|3373.34|3364.64|3374.6|3365.9|3373.11|3364.41|36
1642011660000|2022-01-12 18:21:00|3373.32|3364.62|3373.38|3364.68|3374.57|3365.87|3372.83|3364.13|39
1642011670000|2022-01-12 18:21:10|3373.43|3364.73|3373.56|3364.86|3373.86|3365.16|3372.82|3364.12|35
1642011680000|2022-01-12 18:21:20|3373.51|3364.81|3374|3365.3|3374|3365.3|3373.12|3364.42|36
1642011690000|2022-01-12 18:21:30|3373.7|3365|3375.9|3367.2|3375.9|3367.2|3373.67|3364.97|35
1642011700000|2022-01-12 18:21:40|3375.95|3367.25|3375.47|3366.77|3375.95|3367.25|3375.24|3366.54|34
1642011710000|2022-01-12 18:21:50|3375.51|3366.81|3377.02|3368.32|3377.02|3368.32|3375.51|3366.81|32
1642011720000|2022-01-12 18:22:00|3376.99|3368.29|3376.48|3367.78|3376.99|3368.29|3376.48|3367.78|24
1642011730000|2022-01-12 18:22:10|3376.46|3367.76|3376.41|3367.71|3377.06|3368.36|3376.23|3367.53|32
1642011740000|2022-01-12 18:22:20|3376.38|3367.68|3377.78|3369.08|3377.89|3369.19|3376.24|3367.54|35
1642011750000|2022-01-12 18:22:30|3377.93|3369.23|3379.13|3370.43|3379.19|3370.49|3377.62|3368.92|38
1642011760000|2022-01-12 18:22:40|3379.26|3370.56|3378.93|3370.23|3379.26|3370.56|3378.93|3370.23|18
1642011770000|2022-01-12 18:22:50|3378.92|3370.22|3378.81|3370.11|3379.04|3370.34|3378.58|3369.88|26
1642011780000|2022-01-12 18:23:00|3378.75|3370.05|3378.98|3370.28|3379.55|3370.85|3378.75|3370.05|33
1642011790000|2022-01-12 18:23:10|3379.16|3370.46|3381.33|3372.63|3381.61|3372.91|3378.98|3370.28|35
1642011800000|2022-01-12 18:23:20|3381.38|3372.68|3381.76|3373.06|3382.05|3373.35|3381.26|3372.56|39
1642011810000|2022-01-12 18:23:30|3381.77|3373.07|3381.85|3373.15|3381.85|3373.15|3381.39|3372.69|30
1642011820000|2022-01-12 18:23:40|3381.83|3373.13|3381.67|3372.97|3381.86|3373.16|3381.48|3372.78|30
1642011830000|2022-01-12 18:23:50|3381.65|3372.95|3381.61|3372.91|3381.77|3373.07|3381.58|3372.88|18
1642011840000|2022-01-12 18:24:00|3381.62|3372.92|3382.15|3373.45|3382.15|3373.45|3381.37|3372.67|25
1642011850000|2022-01-12 18:24:10|3381.64|3372.94|3381.77|3373.07|3382.26|3373.56|3381.64|3372.94|31
1642011860000|2022-01-12 18:24:20|3381.89|3373.19|3383.33|3374.63|3383.33|3374.63|3381.84|3373.14|30
1642011870000|2022-01-12 18:24:30|3383.32|3374.62|3383.83|3375.13|3383.83|3375.13|3383.07|3374.37|29
1642011880000|2022-01-12 18:24:40|3383.71|3375.01|3384.61|3375.91|3384.65|3375.95|3383.18|3374.48|33
1642011890000|2022-01-12 18:24:50|3384.72|3376.02|3384.74|3376.04|3385.37|3376.67|3384.38|3375.68|37
1642011900000|2022-01-12 18:25:00|3384.85|3376.15|3386.62|3377.92|3386.8|3378.1|3384.8|3376.1|35
1642011910000|2022-01-12 18:25:10|3386.54|3377.84|3387.58|3378.88|3387.61|3378.91|3386.14|3377.44|31
1642011920000|2022-01-12 18:25:20|3387.9|3379.2|3391.79|3383.09|3391.79|3383.09|3387.9|3379.2|32
1642011930000|2022-01-12 18:25:30|3391.91|3383.21|3395.22|3386.52|3396.69|3387.99|3391.91|3383.21|39
1642011940000|2022-01-12 18:25:40|3395.42|3386.72|3392.18|3383.48|3395.42|3386.72|3392.18|3383.48|38
1642011950000|2022-01-12 18:25:50|3392.17|3383.47|3391.74|3383.04|3392.7|3384|3391.74|3383.04|40
1642011960000|2022-01-12 18:26:00|3391.77|3383.07|3391.67|3382.97|3391.92|3383.22|3390.62|3381.92|36
1642011970000|2022-01-12 18:26:10|3391.56|3382.86|3394.27|3385.57|3394.27|3385.57|3391.51|3382.81|39
1642011980000|2022-01-12 18:26:20|3394.83|3386.13|3393.3|3384.6|3395.72|3387.02|3393.25|3384.55|34
1642011990000|2022-01-12 18:26:30|3392.84|3384.14|3391.86|3383.16|3393.23|3384.53|3391.71|3383.01|34
1642012000000|2022-01-12 18:26:40|3391.85|3383.15|3391.54|3382.84|3391.93|3383.23|3391.2|3382.5|30
1642012010000|2022-01-12 18:26:50|3391.72|3383.02|3391.68|3382.98|3393.58|3384.88|3391.15|3382.45|39
1642012020000|2022-01-12 18:27:00|3391.72|3383.02|3392.33|3383.63|3392.39|3383.69|3391.64|3382.94|35
1642012030000|2022-01-12 18:27:10|3392.17|3383.47|3393.68|3384.98|3394.08|3385.38|3391.89|3383.19|36
1642012040000|2022-01-12 18:27:20|3393.53|3384.83|3392.88|3384.18|3393.68|3384.98|3392.67|3383.97|35
1642012050000|2022-01-12 18:27:30|3392.58|3383.88|3393.49|3384.79|3393.52|3384.82|3392.27|3383.57|33
1642012060000|2022-01-12 18:27:40|3393.79|3385.09|3393.19|3384.49|3393.84|3385.14|3392.99|3384.29|34
1642012070000|2022-01-12 18:27:50|3393.26|3384.56|3393.51|3384.81|3393.89|3385.19|3393.1|3384.4|28
1642012080000|2022-01-12 18:28:00|3393.86|3385.16|3393.71|3385.01|3394.11|3385.41|3393.51|3384.81|26
1642012090000|2022-01-12 18:28:10|3393.74|3385.04|3394.13|3385.43|3394.13|3385.43|3393.29|3384.59|34
1642012100000|2022-01-12 18:28:20|3394.1|3385.4|3395.59|3386.89|3395.59|3386.89|3394.05|3385.35|28
1642012110000|2022-01-12 18:28:30|3395.6|3386.9|3395.53|3386.83|3396.25|3387.55|3395.5|3386.8|29
1642012120000|2022-01-12 18:28:40|3395.31|3386.61|3396.23|3387.53|3396.23|3387.53|3395.31|3386.61|32
1642012130000|2022-01-12 18:28:50|3396.21|3387.51|3396.33|3387.63|3396.43|3387.73|3395.89|3387.19|33
1642012140000|2022-01-12 18:29:00|3396.13|3387.43|3395.67|3386.97|3396.13|3387.43|3395.33|3386.63|29
1642012150000|2022-01-12 18:29:10|3395.69|3386.99|3394.52|3385.82|3395.88|3387.18|3394.52|3385.82|36
1642012160000|2022-01-12 18:29:20|3394.4|3385.7|3392.12|3383.42|3394.48|3385.78|3392.12|3383.42|38
1642012170000|2022-01-12 18:29:30|3391.83|3383.13|3392.74|3384.04|3393.07|3384.37|3391.77|3383.07|35
1642012180000|2022-01-12 18:29:40|3392.37|3383.67|3392.59|3383.89|3393.12|3384.42|3392.19|3383.49|32
1642012190000|2022-01-12 18:29:50|3392.84|3384.14|3393.3|3384.6|3393.3|3384.6|3392.56|3383.86|30
1642012200000|2022-01-12 18:30:00|3393.31|3384.61|3396.49|3387.79|3396.49|3387.79|3393.31|3384.61|35
1642012210000|2022-01-12 18:30:10|3396.61|3387.91|3395.24|3386.54|3396.91|3388.21|3395.24|3386.54|35
1642012220000|2022-01-12 18:30:20|3395.26|3386.56|3393.86|3385.16|3395.26|3386.56|3393.73|3385.03|36
1642012230000|2022-01-12 18:30:30|3393.43|3384.73|3394.08|3385.38|3394.37|3385.67|3392.83|3384.13|32
1642012240000|2022-01-12 18:30:40|3394.09|3385.39|3393.86|3385.16|3394.28|3385.58|3393.01|3384.31|36
1642012250000|2022-01-12 18:30:50|3393.69|3384.99|3393.77|3385.07|3394.26|3385.56|3392.94|3384.24|35
1642012260000|2022-01-12 18:31:00|3393.79|3385.09|3393.98|3385.28|3394.71|3386.01|3393.78|3385.08|30
1642012270000|2022-01-12 18:31:10|3393.97|3385.27|3393.87|3385.17|3393.97|3385.27|3392.56|3383.86|38
1642012280000|2022-01-12 18:31:20|3393.11|3384.41|3391.34|3382.64|3394.29|3385.59|3390.15|3381.45|36
1642012290000|2022-01-12 18:31:30|3391.38|3382.68|3392.31|3383.61|3392.7|3384|3391.29|3382.59|36
1642012300000|2022-01-12 18:31:40|3392.1|3383.4|3392.16|3383.46|3393.37|3384.67|3391.52|3382.82|37
1642012310000|2022-01-12 18:31:50|3392.18|3383.48|3393.77|3385.07|3394.13|3385.43|3392.09|3383.39|35
1642012320000|2022-01-12 18:32:00|3393.78|3385.08|3393.27|3384.57|3394.05|3385.35|3393.17|3384.47|29
1642012330000|2022-01-12 18:32:10|3393.42|3384.72|3394.12|3385.42|3394.21|3385.51|3393.27|3384.57|28
1642012340000|2022-01-12 18:32:20|3394.1|3385.4|3392.78|3384.08|3394.14|3385.44|3392.66|3383.96|27
1642012350000|2022-01-12 18:32:30|3392.85|3384.15|3392.07|3383.37|3392.85|3384.15|3392.07|3383.37|25
1642012360000|2022-01-12 18:32:40|3392|3383.3|3394.06|3385.36|3394.06|3385.36|3391.89|3383.19|35
1642012370000|2022-01-12 18:32:50|3394.08|3385.38|3393.32|3384.62|3394.19|3385.49|3393.29|3384.59|31
1642012380000|2022-01-12 18:33:00|3393.3|3384.6|3393.21|3384.51|3393.91|3385.21|3393.21|3384.51|37
1642012390000|2022-01-12 18:33:10|3392.95|3384.25|3392.95|3384.25|3393.47|3384.77|3392.13|3383.43|35
1642012400000|2022-01-12 18:33:20|3392.94|3384.24|3392.33|3383.63|3393.24|3384.54|3392.33|3383.63|36
1642012410000|2022-01-12 18:33:30|3392.32|3383.62|3392.21|3383.51|3392.74|3384.04|3392.03|3383.33|38
1642012420000|2022-01-12 18:33:40|3392.25|3383.55|3392.32|3383.62|3392.47|3383.77|3392.01|3383.31|21
1642012430000|2022-01-12 18:33:50|3392.13|3383.43|3392.1|3383.4|3392.24|3383.54|3391.87|3383.17|30
1642012440000|2022-01-12 18:34:00|3392.4|3383.7|3391.8|3383.1|3392.57|3383.87|3391.8|3383.1|29
1642012450000|2022-01-12 18:34:10|3392.47|3383.77|3391.11|3382.41|3392.47|3383.77|3390.1|3381.4|36
1642012460000|2022-01-12 18:34:20|3391.09|3382.39|3389.76|3381.06|3391.45|3382.75|3389.62|3380.92|37
1642012470000|2022-01-12 18:34:30|3389.73|3381.03|3389.13|3380.43|3389.73|3381.03|3388.49|3379.79|34
1642012480000|2022-01-12 18:34:40|3388.91|3380.21|3389.4|3380.7|3389.99|3381.29|3388.91|3380.21|34
1642012490000|2022-01-12 18:34:50|3389.3|3380.6|3388.86|3380.16|3389.56|3380.86|3388.8|3380.1|19
1642012500000|2022-01-12 18:35:00|3388.82|3380.12|3388.96|3380.26|3389.58|3380.88|3388.79|3380.09|32
1642012510000|2022-01-12 18:35:10|3388.95|3380.25|3386.73|3378.03|3389.18|3380.48|3386.73|3378.03|27
1642012520000|2022-01-12 18:35:20|3386.58|3377.88|3385.99|3377.29|3386.87|3378.17|3385.99|3377.29|36
1642012530000|2022-01-12 18:35:30|3386.61|3377.91|3385.95|3377.25|3386.61|3377.91|3385.83|3377.13|33
1642012540000|2022-01-12 18:35:40|3385.91|3377.21|3384.35|3375.65|3385.91|3377.21|3384.13|3375.43|22
1642012550000|2022-01-12 18:35:50|3384.01|3375.31|3383.93|3375.23|3384.56|3375.86|3383.65|3374.95|38
1642012560000|2022-01-12 18:36:00|3384.04|3375.34|3384.39|3375.69|3384.51|3375.81|3383.98|3375.28|38
1642012570000|2022-01-12 18:36:10|3384.37|3375.67|3384.29|3375.59|3384.38|3375.68|3384.07|3375.37|28
1642012580000|2022-01-12 18:36:20|3384.17|3375.47|3384.15|3375.45|3384.36|3375.66|3384.03|3375.33|33
1642012590000|2022-01-12 18:36:30|3384.11|3375.41|3384.27|3375.57|3384.27|3375.57|3384.11|3375.41|26
1642012600000|2022-01-12 18:36:40|3384.28|3375.58|3384.98|3376.28|3385.3|3376.6|3384.28|3375.58|20
1642012610000|2022-01-12 18:36:50|3384.09|3375.39|3384.72|3376.02|3384.98|3376.28|3384.09|3375.39|23
1642012620000|2022-01-12 18:37:00|3384.55|3375.85|3382.48|3373.78|3385.3|3376.6|3382.48|3373.78|30
1642012630000|2022-01-12 18:37:10|3382.56|3373.86|3382.23|3373.53|3382.56|3373.86|3381.83|3373.13|28
1642012640000|2022-01-12 18:37:20|3382.22|3373.52|3382.21|3373.51|3382.44|3373.74|3382.09|3373.39|36
1642012650000|2022-01-12 18:37:30|3382.19|3373.49|3382.23|3373.53|3382.48|3373.78|3381.98|3373.28|35
1642012660000|2022-01-12 18:37:40|3382.21|3373.51|3382.88|3374.18|3383.78|3375.08|3382.18|3373.48|34
1642012670000|2022-01-12 18:37:50|3382.95|3374.25|3383.19|3374.49|3383.52|3374.82|3382.91|3374.21|33
1642012680000|2022-01-12 18:38:00|3383.23|3374.53|3383.01|3374.31|3384.27|3375.57|3383.01|3374.31|38
1642012690000|2022-01-12 18:38:10|3382.62|3373.92|3382.44|3373.74|3382.94|3374.24|3382.1|3373.4|35
1642012700000|2022-01-12 18:38:20|3382.37|3373.67|3381.26|3372.56|3382.37|3373.67|3381.2|3372.5|37
1642012710000|2022-01-12 18:38:30|3381.29|3372.59|3382.46|3373.76|3382.49|3373.79|3381.09|3372.39|34
1642012720000|2022-01-12 18:38:40|3382.53|3373.83|3381.22|3372.52|3382.8|3374.1|3381.22|3372.52|38
1642012730000|2022-01-12 18:38:50|3380.94|3372.24|3381.73|3373.03|3382|3373.3|3380.94|3372.24|35
1642012740000|2022-01-12 18:39:00|3381.86|3373.16|3381.45|3372.75|3382.2|3373.5|3381.41|3372.71|36
1642012750000|2022-01-12 18:39:10|3381.64|3372.94|3381.64|3372.94|3381.93|3373.23|3381.18|3372.48|34
1642012760000|2022-01-12 18:39:20|3381.68|3372.98|3381.9|3373.2|3382.05|3373.35|3381.68|3372.98|31
1642012770000|2022-01-12 18:39:30|3381.91|3373.21|3382.42|3373.72|3382.53|3373.83|3381.78|3373.08|26
1642012780000|2022-01-12 18:39:40|3382.33|3373.63|3382.23|3373.53|3382.51|3373.81|3382.11|3373.41|23
1642012790000|2022-01-12 18:39:50|3382.32|3373.62|3382.16|3373.46|3382.44|3373.74|3381.94|3373.24|20
1642012800000|2022-01-12 18:40:00|3382.1|3373.4|3382.4|3373.7|3382.93|3374.23|3382.1|3373.4|28
1642012810000|2022-01-12 18:40:10|3382.32|3373.62|3381.45|3372.75|3382.58|3373.88|3381.11|3372.41|38
1642012820000|2022-01-12 18:40:20|3381.99|3373.29|3382.15|3373.45|3382.18|3373.48|3381.75|3373.05|35
1642012830000|2022-01-12 18:40:30|3382.02|3373.32|3382.56|3373.86|3382.82|3374.12|3382.01|3373.31|20
1642012840000|2022-01-12 18:40:40|3382.54|3373.84|3381.04|3372.34|3382.56|3373.86|3380.94|3372.24|26
1642012850000|2022-01-12 18:40:50|3380.94|3372.24|3380.82|3372.12|3381.16|3372.46|3380.4|3371.7|32
1642012860000|2022-01-12 18:41:00|3380.88|3372.18|3381.3|3372.6|3381.89|3373.19|3380|3371.3|35
1642012870000|2022-01-12 18:41:10|3381.22|3372.52|3381.25|3372.55|3381.27|3372.57|3380.54|3371.84|32
1642012880000|2022-01-12 18:41:20|3381.1|3372.4|3381.72|3373.02|3382.27|3373.57|3380.83|3372.13|31
1642012890000|2022-01-12 18:41:30|3382.25|3373.55|3380.55|3371.85|3382.25|3373.55|3380.53|3371.83|32
1642012900000|2022-01-12 18:41:40|3380.53|3371.83|3380.75|3372.05|3380.88|3372.18|3380.39|3371.69|25
1642012910000|2022-01-12 18:41:50|3380.69|3371.99|3378.65|3369.95|3380.74|3372.04|3378.64|3369.94|35
1642012920000|2022-01-12 18:42:00|3378.8|3370.1|3379.44|3370.74|3379.76|3371.06|3378.8|3370.1|33
1642012930000|2022-01-12 18:42:10|3379.42|3370.72|3379.03|3370.33|3379.58|3370.88|3378.99|3370.29|37
1642012940000|2022-01-12 18:42:20|3379|3370.3|3379.3|3370.6|3379.38|3370.68|3379|3370.3|34
1642012950000|2022-01-12 18:42:30|3379.28|3370.58|3379.66|3370.96|3379.75|3371.05|3379.22|3370.52|29
1642012960000|2022-01-12 18:42:40|3379.62|3370.92|3380.06|3371.36|3380.09|3371.39|3378.89|3370.19|31
1642012970000|2022-01-12 18:42:50|3379.94|3371.24|3380.02|3371.32|3380.48|3371.78|3379.87|3371.17|29
1642012980000|2022-01-12 18:43:00|3379.9|3371.2|3380.24|3371.54|3380.25|3371.55|3379.22|3370.52|29
1642012990000|2022-01-12 18:43:10|3380.19|3371.49|3378.59|3369.89|3380.26|3371.56|3378.57|3369.87|33
1642013000000|2022-01-12 18:43:20|3378.78|3370.08|3378.65|3369.95|3379.07|3370.37|3378.55|3369.85|35
1642013010000|2022-01-12 18:43:30|3378.73|3370.03|3379.3|3370.6|3379.41|3370.71|3378.7|3370|33
1642013020000|2022-01-12 18:43:40|3379.29|3370.59|3377.98|3369.28|3379.29|3370.59|3377.98|3369.28|36
1642013030000|2022-01-12 18:43:50|3377.91|3369.21|3377.66|3368.96|3377.92|3369.22|3377.59|3368.89|36
1642013040000|2022-01-12 18:44:00|3377.6|3368.9|3377.83|3369.13|3378.26|3369.56|3377.6|3368.9|29
1642013050000|2022-01-12 18:44:10|3378.09|3369.39|3378.17|3369.47|3378.56|3369.86|3377.44|3368.74|40
1642013060000|2022-01-12 18:44:20|3378.14|3369.44|3378.53|3369.83|3378.8|3370.1|3378.05|3369.35|36
1642013070000|2022-01-12 18:44:30|3378.91|3370.21|3378.52|3369.82|3378.91|3370.21|3378.41|3369.71|28
1642013080000|2022-01-12 18:44:40|3378.42|3369.72|3377.26|3368.56|3378.51|3369.81|3376.97|3368.27|34
1642013090000|2022-01-12 18:44:50|3377.21|3368.51|3377.3|3368.6|3377.34|3368.64|3377.14|3368.44|30
1642013100000|2022-01-12 18:45:00|3377.28|3368.58|3376.15|3367.45|3377.28|3368.58|3376.13|3367.43|33
1642013110000|2022-01-12 18:45:10|3376.27|3367.57|3377.8|3369.1|3377.8|3369.1|3376.22|3367.52|36
1642013120000|2022-01-12 18:45:20|3377.79|3369.09|3377.12|3368.42|3377.79|3369.09|3376.88|3368.18|24
1642013130000|2022-01-12 18:45:30|3377.11|3368.41|3377.14|3368.44|3378.06|3369.36|3376.98|3368.28|33
1642013140000|2022-01-12 18:45:40|3377.07|3368.37|3377.46|3368.76|3378|3369.3|3377.04|3368.34|38
1642013150000|2022-01-12 18:45:50|3377.52|3368.82|3376.44|3367.74|3377.68|3368.98|3376.44|3367.74|17
1642013160000|2022-01-12 18:46:00|3376.43|3367.73|3376.29|3367.59|3377.02|3368.32|3376.24|3367.54|32
1642013170000|2022-01-12 18:46:10|3376.11|3367.41|3375.94|3367.24|3376.18|3367.48|3375.79|3367.09|27
1642013180000|2022-01-12 18:46:20|3375.98|3367.28|3376.16|3367.46|3376.32|3367.62|3375.98|3367.28|26
1642013190000|2022-01-12 18:46:30|3375.95|3367.25|3377.45|3368.75|3377.52|3368.82|3375.89|3367.19|29
1642013200000|2022-01-12 18:46:40|3377.36|3368.66|3377.39|3368.69|3377.91|3369.21|3377.17|3368.47|35
1642013210000|2022-01-12 18:46:50|3377.45|3368.75|3376.91|3368.21|3377.45|3368.75|3376.58|3367.88|33
1642013220000|2022-01-12 18:47:00|3376.87|3368.17|3377.15|3368.45|3377.52|3368.82|3376.39|3367.69|34
1642013230000|2022-01-12 18:47:10|3377.21|3368.51|3376.17|3367.47|3377.21|3368.51|3376.05|3367.35|37
1642013240000|2022-01-12 18:47:20|3376.12|3367.42|3376.59|3367.89|3376.59|3367.89|3375.94|3367.24|24
1642013250000|2022-01-12 18:47:30|3376.57|3367.87|3377.61|3368.91|3377.63|3368.93|3376.38|3367.68|30
1642013260000|2022-01-12 18:47:40|3377.57|3368.87|3377.42|3368.72|3377.59|3368.89|3377.32|3368.62|29
1642013270000|2022-01-12 18:47:50|3377.43|3368.73|3377.32|3368.62|3377.54|3368.84|3377.32|3368.62|25
1642013280000|2022-01-12 18:48:00|3377.33|3368.63|3378.05|3369.35|3378.82|3370.12|3377.33|3368.63|35
1642013290000|2022-01-12 18:48:10|3377.96|3369.26|3376.18|3367.48|3378.04|3369.34|3376.14|3367.44|34
1642013300000|2022-01-12 18:48:20|3376.35|3367.65|3376.27|3367.57|3376.36|3367.66|3375.97|3367.27|26
1642013310000|2022-01-12 18:48:30|3376.3|3367.6|3376.28|3367.58|3376.45|3367.75|3376.07|3367.37|29
1642013320000|2022-01-12 18:48:40|3376.31|3367.61|3376.23|3367.53|3377.01|3368.31|3376.23|3367.53|35
1642013330000|2022-01-12 18:48:50|3376.24|3367.54|3376.21|3367.51|3376.65|3367.95|3375.97|3367.27|28
1642013340000|2022-01-12 18:49:00|3376.2|3367.5|3376.18|3367.48|3376.43|3367.73|3376.18|3367.48|18
1642013350000|2022-01-12 18:49:10|3376.08|3367.38|3375.81|3367.11|3376.45|3367.75|3375.81|3367.11|23
1642013360000|2022-01-12 18:49:20|3375.05|3366.35|3375.29|3366.59|3375.57|3366.87|3374.63|3365.93|35
1642013370000|2022-01-12 18:49:30|3375.23|3366.53|3375.09|3366.39|3375.3|3366.6|3374.95|3366.25|33
1642013380000|2022-01-12 18:49:40|3375.08|3366.38|3376.32|3367.62|3376.32|3367.62|3375.01|3366.31|11
1642013390000|2022-01-12 18:49:50|3375.9|3367.2|3376.69|3367.99|3376.84|3368.14|3375.9|3367.2|34
1642013400000|2022-01-12 18:50:00|3376.66|3367.96|3375.48|3366.78|3376.66|3367.96|3375.24|3366.54|30
1642013410000|2022-01-12 18:50:10|3375.54|3366.84|3375.77|3367.07|3375.78|3367.08|3375.2|3366.5|24
1642013420000|2022-01-12 18:50:20|3375.76|3367.06|3375.32|3366.62|3375.77|3367.07|3374.01|3365.31|34
1642013430000|2022-01-12 18:50:30|3375.15|3366.45|3374.35|3365.65|3375.15|3366.45|3374.02|3365.32|29
1642013440000|2022-01-12 18:50:40|3374.32|3365.62|3373.73|3365.03|3374.32|3365.62|3373.31|3364.61|36
1642013450000|2022-01-12 18:50:50|3373.75|3365.05|3374.47|3365.77|3374.57|3365.87|3373.73|3365.03|32
1642013460000|2022-01-12 18:51:00|3374.79|3366.09|3374.44|3365.74|3375.03|3366.33|3374.32|3365.62|31
1642013470000|2022-01-12 18:51:10|3374.4|3365.7|3375.37|3366.67|3375.61|3366.91|3374.4|3365.7|27
1642013480000|2022-01-12 18:51:20|3375.46|3366.76|3374.66|3365.96|3375.49|3366.79|3374.31|3365.61|28
1642013490000|2022-01-12 18:51:30|3375.69|3366.99|3376.84|3368.14|3376.84|3368.14|3375.51|3366.81|32
1642013500000|2022-01-12 18:51:40|3377.1|3368.4|3377.72|3369.02|3378.35|3369.65|3376.74|3368.04|36
1642013510000|2022-01-12 18:51:50|3377.62|3368.92|3376.48|3367.78|3377.78|3369.08|3376.18|3367.48|32
1642013520000|2022-01-12 18:52:00|3376.28|3367.58|3374.68|3365.98|3376.28|3367.58|3374.47|3365.77|37
1642013530000|2022-01-12 18:52:10|3374.72|3366.02|3373.59|3364.89|3374.72|3366.02|3372.28|3363.58|36
1642013540000|2022-01-12 18:52:20|3373.34|3364.64|3373.53|3364.83|3374.44|3365.74|3373.22|3364.52|37
1642013550000|2022-01-12 18:52:30|3373.36|3364.66|3374.7|3366|3374.88|3366.18|3373.36|3364.66|37
1642013560000|2022-01-12 18:52:40|3374.76|3366.06|3374.53|3365.83|3374.8|3366.1|3373.84|3365.14|28
1642013570000|2022-01-12 18:52:50|3374.54|3365.84|3374.3|3365.6|3374.64|3365.94|3374.02|3365.32|27
1642013580000|2022-01-12 18:53:00|3374.66|3365.96|3375.6|3366.9|3375.7|3367|3374.29|3365.59|20
1642013590000|2022-01-12 18:53:10|3375.68|3366.98|3376.33|3367.63|3377.12|3368.42|3375.68|3366.98|31
1642013600000|2022-01-12 18:53:20|3375.78|3367.08|3376.52|3367.82|3376.94|3368.24|3375.53|3366.83|33
1642013610000|2022-01-12 18:53:30|3376.56|3367.86|3376.83|3368.13|3377.35|3368.65|3376.45|3367.75|30
1642013620000|2022-01-12 18:53:40|3376.79|3368.09|3375.12|3366.42|3377.03|3368.33|3375.08|3366.38|32
1642013630000|2022-01-12 18:53:50|3375.34|3366.64|3376.02|3367.32|3376.1|3367.4|3375.04|3366.34|31
1642013640000|2022-01-12 18:54:00|3376.01|3367.31|3375.55|3366.85|3376.03|3367.33|3375.49|3366.79|22
1642013650000|2022-01-12 18:54:10|3375.56|3366.86|3375|3366.3|3375.91|3367.21|3374.99|3366.29|24
1642013660000|2022-01-12 18:54:20|3374.84|3366.14|3375.4|3366.7|3375.4|3366.7|3374.84|3366.14|29
1642013670000|2022-01-12 18:54:30|3375.37|3366.67|3375.26|3366.56|3375.4|3366.7|3375.26|3366.56|23
1642013680000|2022-01-12 18:54:40|3375.32|3366.62|3375.68|3366.98|3375.82|3367.12|3375.32|3366.62|24
1642013690000|2022-01-12 18:54:50|3375.76|3367.06|3375.46|3366.76|3375.82|3367.12|3375.37|3366.67|18
1642013700000|2022-01-12 18:55:00|3375.42|3366.72|3373.95|3365.25|3375.42|3366.72|3373.91|3365.21|36
1642013710000|2022-01-12 18:55:10|3374.1|3365.4|3374.1|3365.4|3374.25|3365.55|3373.94|3365.24|32
1642013720000|2022-01-12 18:55:20|3374.49|3365.79|3374.38|3365.68|3374.76|3366.06|3374.08|3365.38|37
1642013730000|2022-01-12 18:55:30|3374.36|3365.66|3375.26|3366.56|3375.58|3366.88|3374.23|3365.53|35
1642013740000|2022-01-12 18:55:40|3375.28|3366.58|3374.92|3366.22|3375.63|3366.93|3374.88|3366.18|33
1642013750000|2022-01-12 18:55:50|3375.13|3366.43|3375.4|3366.7|3375.4|3366.7|3374.88|3366.18|34
1642013760000|2022-01-12 18:56:00|3375|3366.3|3378.59|3369.89|3378.66|3369.96|3374.9|3366.2|24
1642013770000|2022-01-12 18:56:10|3378.22|3369.52|3378.54|3369.84|3379.13|3370.43|3377.65|3368.95|38
1642013780000|2022-01-12 18:56:20|3378.36|3369.66|3377.14|3368.44|3378.56|3369.86|3377.14|3368.44|35
1642013790000|2022-01-12 18:56:30|3377.13|3368.43|3377.6|3368.9|3378.31|3369.61|3376.9|3368.2|38
1642013800000|2022-01-12 18:56:40|3377.74|3369.04|3377.51|3368.81|3377.74|3369.04|3377.34|3368.64|30
1642013810000|2022-01-12 18:56:50|3377.39|3368.69|3375.96|3367.26|3377.59|3368.89|3375.46|3366.76|36
1642013820000|2022-01-12 18:57:00|3375.99|3367.29|3376.81|3368.11|3377.01|3368.31|3375.99|3367.29|37
1642013830000|2022-01-12 18:57:10|3376.82|3368.12|3376.86|3368.16|3377.09|3368.39|3376.68|3367.98|28
1642013840000|2022-01-12 18:57:20|3377.05|3368.35|3377.01|3368.31|3377.69|3368.99|3376.92|3368.22|32
1642013850000|2022-01-12 18:57:30|3376.92|3368.22|3377.59|3368.89|3377.63|3368.93|3376.84|3368.14|34
1642013860000|2022-01-12 18:57:40|3377.61|3368.91|3377.75|3369.05|3378|3369.3|3377.4|3368.7|33
1642013870000|2022-01-12 18:57:50|3377.79|3369.09|3378.39|3369.69|3378.44|3369.74|3377.69|3368.99|32
1642013880000|2022-01-12 18:58:00|3378.44|3369.74|3377.67|3368.97|3379.85|3371.15|3377.63|3368.93|37
1642013890000|2022-01-12 18:58:10|3377.52|3368.82|3377.08|3368.38|3377.66|3368.96|3376.54|3367.84|37
1642013900000|2022-01-12 18:58:20|3377.25|3368.55|3377.89|3369.19|3378.03|3369.33|3377.15|3368.45|30
1642013910000|2022-01-12 18:58:30|3377.81|3369.11|3376.07|3367.37|3377.81|3369.11|3376.07|3367.37|36
1642013920000|2022-01-12 18:58:40|3376.17|3367.47|3377.92|3369.22|3377.97|3369.27|3376|3367.3|35
1642013930000|2022-01-12 18:58:50|3377.91|3369.21|3377.76|3369.06|3378.26|3369.56|3377.52|3368.82|35
1642013940000|2022-01-12 18:59:00|3377.65|3368.95|3377.51|3368.81|3377.89|3369.19|3377.45|3368.75|38
1642013950000|2022-01-12 18:59:10|3377.5|3368.8|3376.32|3367.62|3377.51|3368.81|3375.7|3367|39
1642013960000|2022-01-12 18:59:20|3376.57|3367.87|3376.86|3368.16|3376.87|3368.17|3376.37|3367.67|35
1642013970000|2022-01-12 18:59:30|3376.85|3368.15|3376.19|3367.49|3376.93|3368.23|3375.95|3367.25|36
1642013980000|2022-01-12 18:59:40|3376.16|3367.46|3376.3|3367.6|3376.54|3367.84|3376.15|3367.45|24
1642013990000|2022-01-12 18:59:50|3376.31|3367.61|3377.77|3369.07|3378.09|3369.39|3376.31|3367.61|34
1642014000000|2022-01-12 19:00:00|3377.8|3369.1|3377.1|3368.4|3377.81|3369.11|3376.39|3367.69|34
1642014010000|2022-01-12 19:00:10|3377.14|3368.44|3376.93|3368.23|3377.28|3368.58|3376.83|3368.13|34
1642014020000|2022-01-12 19:00:20|3376.88|3368.18|3377.97|3369.27|3377.97|3369.27|3376.31|3367.61|39
1642014030000|2022-01-12 19:00:30|3377.74|3369.04|3378.42|3369.72|3378.6|3369.9|3377.45|3368.75|30
1642014040000|2022-01-12 19:00:40|3378.4|3369.7|3378.52|3369.82|3378.52|3369.82|3377.92|3369.22|33
1642014050000|2022-01-12 19:00:50|3378.22|3369.52|3378.65|3369.95|3379.28|3370.58|3377.98|3369.28|26
1642014060000|2022-01-12 19:01:00|3378.57|3369.87|3378.59|3369.89|3380.17|3371.47|3378.18|3369.48|30
1642014070000|2022-01-12 19:01:10|3378.55|3369.85|3376.87|3368.17|3378.63|3369.93|3376.3|3367.6|36
1642014080000|2022-01-12 19:01:20|3376.9|3368.2|3377|3368.3|3378.11|3369.41|3376.71|3368.01|33
1642014090000|2022-01-12 19:01:30|3376.94|3368.24|3377.43|3368.73|3378.03|3369.33|3376.94|3368.24|31
1642014100000|2022-01-12 19:01:40|3377.45|3368.75|3376.89|3368.19|3378.18|3369.48|3376.18|3367.48|38
1642014110000|2022-01-12 19:01:50|3376.87|3368.17|3377.6|3368.9|3377.85|3369.15|3376.83|3368.13|31
1642014120000|2022-01-12 19:02:00|3377.58|3368.88|3375.37|3366.67|3377.58|3368.88|3375.09|3366.39|37
1642014130000|2022-01-12 19:02:10|3375.49|3366.79|3374.31|3365.61|3375.49|3366.79|3373.43|3364.73|38
1642014140000|2022-01-12 19:02:20|3374.33|3365.63|3374.57|3365.87|3374.99|3366.29|3373.89|3365.19|36
1642014150000|2022-01-12 19:02:30|3374.61|3365.91|3373.39|3364.69|3374.62|3365.92|3373.39|3364.69|37
1642014160000|2022-01-12 19:02:40|3373.3|3364.6|3373.29|3364.59|3373.61|3364.91|3372.88|3364.18|38
1642014170000|2022-01-12 19:02:50|3372.53|3363.83|3372.15|3363.45|3372.73|3364.03|3372.09|3363.39|33
1642014180000|2022-01-12 19:03:00|3372.16|3363.46|3372.38|3363.68|3373.02|3364.32|3371.62|3362.92|32
1642014190000|2022-01-12 19:03:10|3372.66|3363.96|3372.46|3363.76|3372.88|3364.18|3372.12|3363.42|36
1642014200000|2022-01-12 19:03:20|3372.52|3363.82|3372.29|3363.59|3372.86|3364.16|3371.96|3363.26|30
1642014210000|2022-01-12 19:03:30|3372.28|3363.58|3371.81|3363.11|3372.46|3363.76|3371.29|3362.59|33
1642014220000|2022-01-12 19:03:40|3371.84|3363.14|3371.59|3362.89|3372.03|3363.33|3371.45|3362.75|31
1642014230000|2022-01-12 19:03:50|3371.58|3362.88|3372.22|3363.52|3372.69|3363.99|3371.33|3362.63|37
1642014240000|2022-01-12 19:04:00|3371.96|3363.26|3372.15|3363.45|3372.66|3363.96|3371.51|3362.81|34
1642014250000|2022-01-12 19:04:10|3371.95|3363.25|3372.19|3363.49|3372.88|3364.18|3371.63|3362.93|34
1642014260000|2022-01-12 19:04:20|3372.08|3363.38|3372.08|3363.38|3372.31|3363.61|3371.87|3363.17|21
1642014270000|2022-01-12 19:04:30|3372.02|3363.32|3372.34|3363.64|3372.93|3364.23|3371.68|3362.98|33
1642014280000|2022-01-12 19:04:40|3372.39|3363.69|3372.9|3364.2|3373.35|3364.65|3372.2|3363.5|28
1642014290000|2022-01-12 19:04:50|3372.86|3364.16|3372.3|3363.6|3373.02|3364.32|3372.3|3363.6|15
1642014300000|2022-01-12 19:05:00|3372.74|3364.04|3371.79|3363.09|3372.74|3364.04|3371.52|3362.82|34
1642014310000|2022-01-12 19:05:10|3371.82|3363.12|3373.44|3364.74|3373.52|3364.82|3371.59|3362.89|24
1642014320000|2022-01-12 19:05:20|3373.37|3364.67|3374.61|3365.91|3374.73|3366.03|3373.31|3364.61|22
1642014330000|2022-01-12 19:05:30|3374.6|3365.9|3373.69|3364.99|3374.6|3365.9|3373.68|3364.98|36
1642014340000|2022-01-12 19:05:40|3373.65|3364.95|3372.18|3363.48|3373.88|3365.18|3372.05|3363.35|33
1642014350000|2022-01-12 19:05:50|3372.17|3363.47|3372.76|3364.06|3372.76|3364.06|3372.14|3363.44|31
1642014360000|2022-01-12 19:06:00|3372.94|3364.24|3371.27|3362.57|3372.94|3364.24|3371.17|3362.47|30
1642014370000|2022-01-12 19:06:10|3371.32|3362.62|3371.71|3363.01|3371.92|3363.22|3370.67|3361.97|39
1642014380000|2022-01-12 19:06:20|3371.89|3363.19|3371.09|3362.39|3372.32|3363.62|3370.98|3362.28|34
1642014390000|2022-01-12 19:06:30|3371.16|3362.46|3372.1|3363.4|3372.1|3363.4|3370.7|3362|37
1642014400000|2022-01-12 19:06:40|3372.09|3363.39|3371.96|3363.26|3372.53|3363.83|3371.56|3362.86|35
1642014410000|2022-01-12 19:06:50|3372.21|3363.51|3371.27|3362.57|3372.25|3363.55|3371.27|3362.57|28
1642014420000|2022-01-12 19:07:00|3371.26|3362.56|3371.58|3362.88|3371.58|3362.88|3370.92|3362.22|37
1642014430000|2022-01-12 19:07:10|3371.64|3362.94|3371.56|3362.86|3371.89|3363.19|3371.49|3362.79|35
1642014440000|2022-01-12 19:07:20|3371.35|3362.65|3370.53|3361.83|3371.54|3362.84|3370.43|3361.73|33
1642014450000|2022-01-12 19:07:30|3370.67|3361.97|3371.01|3362.31|3371.01|3362.31|3370.11|3361.41|33
1642014460000|2022-01-12 19:07:40|3370.99|3362.29|3372.05|3363.35|3372.05|3363.35|3370.86|3362.16|29
1642014470000|2022-01-12 19:07:50|3372.49|3363.79|3371.41|3362.71|3372.57|3363.87|3371.41|3362.71|29
1642014480000|2022-01-12 19:08:00|3371.57|3362.87|3372.18|3363.48|3372.82|3364.12|3371.57|3362.87|35
1642014490000|2022-01-12 19:08:10|3372.12|3363.42|3371.98|3363.28|3372.12|3363.42|3371.18|3362.48|36
1642014500000|2022-01-12 19:08:20|3371.99|3363.29|3372.6|3363.9|3372.6|3363.9|3371.99|3363.29|34
1642014510000|2022-01-12 19:08:30|3372.69|3363.99|3371.85|3363.15|3372.69|3363.99|3371.73|3363.03|35
1642014520000|2022-01-12 19:08:40|3371.86|3363.16|3372.06|3363.36|3372.12|3363.42|3371.73|3363.03|33
1642014530000|2022-01-12 19:08:50|3371.86|3363.16|3371.82|3363.12|3372.16|3363.46|3371.68|3362.98|33
1642014540000|2022-01-12 19:09:00|3371.92|3363.22|3371.14|3362.44|3372.18|3363.48|3371.12|3362.42|36
1642014550000|2022-01-12 19:09:10|3371.05|3362.35|3372.18|3363.48|3372.18|3363.48|3371.05|3362.35|27
1642014560000|2022-01-12 19:09:20|3371.77|3363.07|3371.33|3362.63|3371.79|3363.09|3371.17|3362.47|35
1642014570000|2022-01-12 19:09:30|3371.28|3362.58|3370.48|3361.78|3371.54|3362.84|3370.42|3361.72|36
1642014580000|2022-01-12 19:09:40|3370.41|3361.71|3370.66|3361.96|3370.69|3361.99|3370.31|3361.61|28
1642014590000|2022-01-12 19:09:50|3370.47|3361.77|3369.89|3361.19|3370.81|3362.11|3369.89|3361.19|31
1642014600000|2022-01-12 19:10:00|3370.11|3361.41|3368.76|3360.06|3370.11|3361.41|3368.68|3359.98|35
1642014610000|2022-01-12 19:10:10|3368.66|3359.96|3369.8|3361.1|3369.8|3361.1|3368.35|3359.65|37
1642014620000|2022-01-12 19:10:20|3369.77|3361.07|3370|3361.3|3370.39|3361.69|3369.21|3360.51|34
1642014630000|2022-01-12 19:10:30|3370.11|3361.41|3370.17|3361.47|3370.65|3361.95|3370.09|3361.39|30
1642014640000|2022-01-12 19:10:40|3370.74|3362.04|3371.32|3362.62|3371.68|3362.98|3370.74|3362.04|33
1642014650000|2022-01-12 19:10:50|3371.3|3362.6|3371.74|3363.04|3372.04|3363.34|3370.99|3362.29|32
1642014660000|2022-01-12 19:11:00|3371.75|3363.05|3371.78|3363.08|3372.15|3363.45|3371.52|3362.82|14
1642014670000|2022-01-12 19:11:10|3371.77|3363.07|3371.75|3363.05|3372.21|3363.51|3371.54|3362.84|32
1642014680000|2022-01-12 19:11:20|3371.71|3363.01|3372.15|3363.45|3372.26|3363.56|3371.04|3362.34|34
1642014690000|2022-01-12 19:11:30|3372.17|3363.47|3372.2|3363.5|3372.3|3363.6|3371.51|3362.81|31
1642014700000|2022-01-12 19:11:40|3372.31|3363.61|3372.86|3364.16|3373.45|3364.75|3372.04|3363.34|33
1642014710000|2022-01-12 19:11:50|3372.85|3364.15|3371.87|3363.17|3372.85|3364.15|3371.74|3363.04|32
1642014720000|2022-01-12 19:12:00|3371.76|3363.06|3369.33|3360.63|3372.67|3363.97|3369.14|3360.44|34
1642014730000|2022-01-12 19:12:10|3369.41|3360.71|3368.17|3359.47|3369.41|3360.71|3367.8|3359.1|35
1642014740000|2022-01-12 19:12:20|3368.19|3359.49|3369.56|3360.86|3369.64|3360.94|3368.12|3359.42|37
1642014750000|2022-01-12 19:12:30|3369.94|3361.24|3370.53|3361.83|3370.53|3361.83|3369.71|3361.01|30
1642014760000|2022-01-12 19:12:40|3370.48|3361.78|3371.17|3362.47|3371.17|3362.47|3370.19|3361.49|34
1642014770000|2022-01-12 19:12:50|3371.19|3362.49|3371.2|3362.5|3371.93|3363.23|3371.19|3362.49|29
1642014780000|2022-01-12 19:13:00|3371.23|3362.53|3371.62|3362.92|3371.9|3363.2|3371.23|3362.53|31
1642014790000|2022-01-12 19:13:10|3371.63|3362.93|3371.86|3363.16|3372.99|3364.29|3371.62|3362.92|30
1642014800000|2022-01-12 19:13:20|3371.85|3363.15|3372.63|3363.93|3372.83|3364.13|3371.85|3363.15|37
1642014810000|2022-01-12 19:13:30|3372.5|3363.8|3372.27|3363.57|3372.5|3363.8|3371.96|3363.26|27
1642014820000|2022-01-12 19:13:40|3372.22|3363.52|3371.48|3362.78|3372.25|3363.55|3370.89|3362.19|32
1642014830000|2022-01-12 19:13:50|3371.46|3362.76|3372|3363.3|3372.05|3363.35|3371.3|3362.6|35
1642014840000|2022-01-12 19:14:00|3371.95|3363.25|3371.93|3363.23|3372.11|3363.41|3371.52|3362.82|28
1642014850000|2022-01-12 19:14:10|3371.81|3363.11|3371.91|3363.21|3372.34|3363.64|3371.67|3362.97|27
1642014860000|2022-01-12 19:14:20|3371.7|3363|3372.58|3363.88|3372.58|3363.88|3371.66|3362.96|23
1642014870000|2022-01-12 19:14:30|3372.4|3363.7|3372.79|3364.09|3373.42|3364.72|3372.4|3363.7|36
1642014880000|2022-01-12 19:14:40|3372.88|3364.18|3372.08|3363.38|3373.09|3364.39|3371.71|3363.01|29
1642014890000|2022-01-12 19:14:50|3372|3363.3|3372.14|3363.44|3372.14|3363.44|3371.8|3363.1|34
1642014900000|2022-01-12 19:15:00|3372.17|3363.47|3374.58|3365.88|3374.61|3365.91|3372.17|3363.47|37
1642014910000|2022-01-12 19:15:10|3374.54|3365.84|3378.86|3370.16|3379.66|3370.96|3374.2|3365.5|37
1642014920000|2022-01-12 19:15:20|3378.8|3370.1|3378.46|3369.76|3379.01|3370.31|3378.2|3369.5|36
1642014930000|2022-01-12 19:15:30|3378.47|3369.77|3377.52|3368.82|3378.47|3369.77|3377.03|3368.33|38
1642014940000|2022-01-12 19:15:40|3377.51|3368.81|3377.89|3369.19|3378.09|3369.39|3377.45|3368.75|37
1642014950000|2022-01-12 19:15:50|3377.91|3369.21|3378.07|3369.37|3378.37|3369.67|3377.91|3369.21|26
1642014960000|2022-01-12 19:16:00|3378.06|3369.36|3377.89|3369.19|3378.17|3369.47|3377.88|3369.18|27
1642014970000|2022-01-12 19:16:10|3377.87|3369.17|3377.75|3369.05|3378.01|3369.31|3376.92|3368.22|33
1642014980000|2022-01-12 19:16:20|3377.72|3369.02|3377.1|3368.4|3377.76|3369.06|3377|3368.3|33
1642014990000|2022-01-12 19:16:30|3377.07|3368.37|3375.76|3367.06|3377.27|3368.57|3375.75|3367.05|33
1642015000000|2022-01-12 19:16:40|3375.92|3367.22|3376.55|3367.85|3376.64|3367.94|3375.37|3366.67|36
1642015010000|2022-01-12 19:16:50|3376.62|3367.92|3376.87|3368.17|3376.92|3368.22|3376.41|3367.71|30
1642015020000|2022-01-12 19:17:00|3376.84|3368.14|3376.51|3367.81|3377.01|3368.31|3376.18|3367.48|31
1642015030000|2022-01-12 19:17:10|3376.53|3367.83|3376.42|3367.72|3376.7|3368|3376.28|3367.58|33
1642015040000|2022-01-12 19:17:20|3376.5|3367.8|3375.38|3366.68|3376.74|3368.04|3375.34|3366.64|35
1642015050000|2022-01-12 19:17:30|3375.39|3366.69|3375.62|3366.92|3375.72|3367.02|3374.93|3366.23|33
1642015060000|2022-01-12 19:17:40|3375.76|3367.06|3375.26|3366.56|3376.01|3367.31|3375.22|3366.52|36
1642015070000|2022-01-12 19:17:50|3375.25|3366.55|3375.16|3366.46|3375.28|3366.58|3374.99|3366.29|21
1642015080000|2022-01-12 19:18:00|3375.05|3366.35|3374.78|3366.08|3375.19|3366.49|3373.92|3365.22|26
1642015090000|2022-01-12 19:18:10|3374.79|3366.09|3374.48|3365.78|3375.07|3366.37|3374.48|3365.78|32
1642015100000|2022-01-12 19:18:20|3374.49|3365.79|3374.95|3366.25|3375.1|3366.4|3374.49|3365.79|28
1642015110000|2022-01-12 19:18:30|3374.97|3366.27|3374.89|3366.19|3375.05|3366.35|3374.59|3365.89|18
1642015120000|2022-01-12 19:18:40|3374.9|3366.2|3375.22|3366.52|3375.4|3366.7|3374.69|3365.99|25
1642015130000|2022-01-12 19:18:50|3375.23|3366.53|3375.68|3366.98|3375.68|3366.98|3375.06|3366.36|29
1642015140000|2022-01-12 19:19:00|3375.62|3366.92|3375.2|3366.5|3375.62|3366.92|3375.16|3366.46|20
1642015150000|2022-01-12 19:19:10|3375.19|3366.49|3373.07|3364.37|3375.25|3366.55|3373.07|3364.37|29
1642015160000|2022-01-12 19:19:20|3373.48|3364.78|3372.5|3363.8|3373.49|3364.79|3372.31|3363.61|31
1642015170000|2022-01-12 19:19:30|3372.48|3363.78|3372|3363.3|3372.48|3363.78|3371.6|3362.9|34
1642015180000|2022-01-12 19:19:40|3371.99|3363.29|3372.69|3363.99|3372.98|3364.28|3371.94|3363.24|27
1642015190000|2022-01-12 19:19:50|3372.8|3364.1|3372.46|3363.76|3372.8|3364.1|3372.46|3363.76|29
1642015200000|2022-01-12 19:20:00|3372.54|3363.84|3372.51|3363.81|3372.57|3363.87|3372.44|3363.74|23
1642015210000|2022-01-12 19:20:10|3372.24|3363.54|3372.33|3363.63|3372.57|3363.87|3371.94|3363.24|35
1642015220000|2022-01-12 19:20:20|3372.42|3363.72|3372.43|3363.73|3372.43|3363.73|3372.11|3363.41|34
1642015230000|2022-01-12 19:20:30|3372.4|3363.7|3372.41|3363.71|3372.53|3363.83|3372.24|3363.54|37
1642015240000|2022-01-12 19:20:40|3372.39|3363.69|3372.83|3364.13|3372.86|3364.16|3372.32|3363.62|23
1642015250000|2022-01-12 19:20:50|3372.79|3364.09|3372.79|3364.09|3372.97|3364.27|3372.75|3364.05|30
1642015260000|2022-01-12 19:21:00|3372.82|3364.12|3372.97|3364.27|3373.03|3364.33|3372.53|3363.83|27
1642015270000|2022-01-12 19:21:10|3373.08|3364.38|3375.84|3367.14|3375.9|3367.2|3373.08|3364.38|37
1642015280000|2022-01-12 19:21:20|3375.86|3367.16|3375.37|3366.67|3376.35|3367.65|3375.13|3366.43|36
1642015290000|2022-01-12 19:21:30|3375.62|3366.92|3375.5|3366.8|3375.96|3367.26|3375.22|3366.52|32
1642015300000|2022-01-12 19:21:40|3375.63|3366.93|3376.8|3368.1|3376.96|3368.26|3375.38|3366.68|25
1642015310000|2022-01-12 19:21:50|3376.82|3368.12|3376.24|3367.54|3376.91|3368.21|3376.13|3367.43|35
1642015320000|2022-01-12 19:22:00|3376.53|3367.83|3375.84|3367.14|3376.53|3367.83|3375.69|3366.99|38
1642015330000|2022-01-12 19:22:10|3376.36|3367.66|3376.07|3367.37|3376.62|3367.92|3376|3367.3|31
1642015340000|2022-01-12 19:22:20|3376.1|3367.4|3377.68|3368.98|3377.68|3368.98|3375.82|3367.12|31
1642015350000|2022-01-12 19:22:30|3377.7|3369|3377.99|3369.29|3378.1|3369.4|3377.63|3368.93|35
1642015360000|2022-01-12 19:22:40|3378.06|3369.36|3378.41|3369.71|3378.47|3369.77|3378.06|3369.36|29
1642015370000|2022-01-12 19:22:50|3378.46|3369.76|3378.41|3369.71|3378.46|3369.76|3378.03|3369.33|34
1642015380000|2022-01-12 19:23:00|3378.22|3369.52|3378.27|3369.57|3378.42|3369.72|3378.16|3369.46|21
1642015390000|2022-01-12 19:23:10|3378.19|3369.49|3378.55|3369.85|3378.7|3370|3377.99|3369.29|28
1642015400000|2022-01-12 19:23:20|3378.68|3369.98|3378.88|3370.18|3378.93|3370.23|3377.86|3369.16|24
1642015410000|2022-01-12 19:23:30|3378.81|3370.11|3378.74|3370.04|3378.82|3370.12|3378.23|3369.53|32
1642015420000|2022-01-12 19:23:40|3378.64|3369.94|3379.11|3370.41|3379.23|3370.53|3378.51|3369.81|36
1642015430000|2022-01-12 19:23:50|3379.12|3370.42|3378.58|3369.88|3379.12|3370.42|3378.5|3369.8|34
1642015440000|2022-01-12 19:24:00|3378.65|3369.95|3379.91|3371.21|3379.91|3371.21|3378.42|3369.72|33
1642015450000|2022-01-12 19:24:10|3380.08|3371.38|3379.31|3370.61|3380.08|3371.38|3378.61|3369.91|36
1642015460000|2022-01-12 19:24:20|3379.32|3370.62|3379|3370.3|3379.74|3371.04|3379|3370.3|32
1642015470000|2022-01-12 19:24:30|3378.99|3370.29|3378.19|3369.49|3378.99|3370.29|3378.19|3369.49|32
1642015480000|2022-01-12 19:24:40|3378.17|3369.47|3378.84|3370.14|3378.96|3370.26|3378.11|3369.41|31
1642015490000|2022-01-12 19:24:50|3378.86|3370.16|3377.77|3369.07|3378.86|3370.16|3377.58|3368.88|31
1642015500000|2022-01-12 19:25:00|3377.76|3369.06|3376.73|3368.03|3377.76|3369.06|3376.73|3368.03|33
1642015510000|2022-01-12 19:25:10|3376.69|3367.99|3376.79|3368.09|3377.21|3368.51|3376.56|3367.86|33
1642015520000|2022-01-12 19:25:20|3376.8|3368.1|3376.87|3368.17|3377.16|3368.46|3376.46|3367.76|34
1642015530000|2022-01-12 19:25:30|3376.82|3368.12|3375.83|3367.13|3377.09|3368.39|3375.76|3367.06|30
1642015540000|2022-01-12 19:25:40|3375.85|3367.15|3375.9|3367.2|3375.98|3367.28|3375.68|3366.98|37
1642015550000|2022-01-12 19:25:50|3375.86|3367.16|3375.97|3367.27|3376.26|3367.56|3375.83|3367.13|33
1642015560000|2022-01-12 19:26:00|3376|3367.3|3376.79|3368.09|3376.95|3368.25|3376|3367.3|27
1642015570000|2022-01-12 19:26:10|3376.8|3368.1|3376.85|3368.15|3376.96|3368.26|3376.64|3367.94|22
1642015580000|2022-01-12 19:26:20|3376.83|3368.13|3376.97|3368.27|3376.97|3368.27|3376.67|3367.97|23
1642015590000|2022-01-12 19:26:30|3376.96|3368.26|3377.29|3368.59|3377.29|3368.59|3376.89|3368.19|22
1642015600000|2022-01-12 19:26:40|3377.62|3368.92|3377.24|3368.54|3377.8|3369.1|3377.22|3368.52|28
1642015610000|2022-01-12 19:26:50|3377.25|3368.55|3377.75|3369.05|3377.85|3369.15|3377.23|3368.53|34
1642015620000|2022-01-12 19:27:00|3377.79|3369.09|3377.78|3369.08|3378.21|3369.51|3377.55|3368.85|29
1642015630000|2022-01-12 19:27:10|3377.73|3369.03|3378.94|3370.24|3379.07|3370.37|3377.73|3369.03|28
1642015640000|2022-01-12 19:27:20|3378.74|3370.04|3380.97|3372.27|3381.18|3372.48|3378.74|3370.04|34
1642015650000|2022-01-12 19:27:30|3380.82|3372.12|3380.4|3371.7|3380.83|3372.13|3380.05|3371.35|33
1642015660000|2022-01-12 19:27:40|3380.26|3371.56|3381.55|3372.85|3382.11|3373.41|3380.26|3371.56|37
1642015670000|2022-01-12 19:27:50|3381.84|3373.14|3382.89|3374.19|3383.23|3374.53|3381.84|3373.14|38
1642015680000|2022-01-12 19:28:00|3382.88|3374.18|3382.77|3374.07|3383.36|3374.66|3382.6|3373.9|31
1642015690000|2022-01-12 19:28:10|3383.19|3374.49|3382.94|3374.24|3383.38|3374.68|3382.54|3373.84|37
1642015700000|2022-01-12 19:28:20|3383.34|3374.64|3383.24|3374.54|3383.9|3375.2|3382.93|3374.23|31
1642015710000|2022-01-12 19:28:30|3383.73|3375.03|3383.42|3374.72|3383.98|3375.28|3383.42|3374.72|29
1642015720000|2022-01-12 19:28:40|3383.41|3374.71|3383.46|3374.76|3383.73|3375.03|3383.28|3374.58|29
1642015730000|2022-01-12 19:28:50|3383.5|3374.8|3382.89|3374.19|3383.5|3374.8|3382.85|3374.15|32
1642015740000|2022-01-12 19:29:00|3382.9|3374.2|3383.38|3374.68|3384.17|3375.47|3382.9|3374.2|32
1642015750000|2022-01-12 19:29:10|3383.39|3374.69|3383.71|3375.01|3384.28|3375.58|3383.36|3374.66|27
1642015760000|2022-01-12 19:29:20|3383.65|3374.95|3383.6|3374.9|3383.91|3375.21|3383.58|3374.88|28
1642015770000|2022-01-12 19:29:30|3383.56|3374.86|3383.96|3375.26|3383.96|3375.26|3383.56|3374.86|25
1642015780000|2022-01-12 19:29:40|3384.05|3375.35|3384.25|3375.55|3384.6|3375.9|3383.91|3375.21|33
1642015790000|2022-01-12 19:29:50|3384.27|3375.57|3383.98|3375.28|3384.42|3375.72|3382.64|3373.94|34
1642015800000|2022-01-12 19:30:00|3384.08|3375.38|3383.54|3374.84|3384.17|3375.47|3383.43|3374.73|31
1642015810000|2022-01-12 19:30:10|3383.53|3374.83|3383.72|3375.02|3383.76|3375.06|3382.75|3374.05|31
1642015820000|2022-01-12 19:30:20|3383.69|3374.99|3382.57|3373.87|3383.77|3375.07|3382.17|3373.47|34
1642015830000|2022-01-12 19:30:30|3382.16|3373.46|3382.18|3373.48|3382.59|3373.89|3381.46|3372.76|33
1642015840000|2022-01-12 19:30:40|3382.1|3373.4|3382.39|3373.69|3382.92|3374.22|3382.1|3373.4|38
1642015850000|2022-01-12 19:30:50|3382.67|3373.97|3382.99|3374.29|3382.99|3374.29|3382.32|3373.62|35
1642015860000|2022-01-12 19:31:00|3383.01|3374.31|3382.81|3374.11|3383.05|3374.35|3382.67|3373.97|29
1642015870000|2022-01-12 19:31:10|3382.77|3374.07|3381.32|3372.62|3383.04|3374.34|3381.32|3372.62|35
1642015880000|2022-01-12 19:31:20|3381.16|3372.46|3380.86|3372.16|3381.94|3373.24|3380.81|3372.11|34
1642015890000|2022-01-12 19:31:30|3380.95|3372.25|3381.74|3373.04|3382.19|3373.49|3380.95|3372.25|35
1642015900000|2022-01-12 19:31:40|3381.81|3373.11|3381|3372.3|3382.09|3373.39|3380.44|3371.74|35
1642015910000|2022-01-12 19:31:50|3381.02|3372.32|3381.54|3372.84|3381.97|3373.27|3380.99|3372.29|34
1642015920000|2022-01-12 19:32:00|3381.49|3372.79|3382.38|3373.68|3382.62|3373.92|3381.44|3372.74|35
1642015930000|2022-01-12 19:32:10|3382.52|3373.82|3381.75|3373.05|3382.58|3373.88|3381.43|3372.73|30
1642015940000|2022-01-12 19:32:20|3381.77|3373.07|3381.75|3373.05|3381.84|3373.14|3381.57|3372.87|24
1642015950000|2022-01-12 19:32:30|3381.68|3372.98|3381.76|3373.06|3381.8|3373.1|3380.95|3372.25|34
1642015960000|2022-01-12 19:32:40|3381.71|3373.01|3381.62|3372.92|3382.1|3373.4|3381.62|3372.92|36
1642015970000|2022-01-12 19:32:50|3381.76|3373.06|3380.72|3372.02|3381.85|3373.15|3380.72|3372.02|34
1642015980000|2022-01-12 19:33:00|3380.7|3372|3381.94|3373.24|3382.21|3373.51|3380.7|3372|34
1642015990000|2022-01-12 19:33:10|3382|3373.3|3382.07|3373.37|3382.76|3374.06|3381.57|3372.87|34
1642016000000|2022-01-12 19:33:20|3381.98|3373.28|3380.51|3371.81|3382.46|3373.76|3380.51|3371.81|33
1642016010000|2022-01-12 19:33:30|3380.3|3371.6|3378.48|3369.78|3380.3|3371.6|3378.45|3369.75|38
1642016020000|2022-01-12 19:33:40|3378.74|3370.04|3378.92|3370.22|3379.02|3370.32|3376.95|3368.25|37
1642016030000|2022-01-12 19:33:50|3378.98|3370.28|3379.07|3370.37|3380.04|3371.34|3378.7|3370|38
1642016040000|2022-01-12 19:34:00|3379.04|3370.34|3378.79|3370.09|3379.06|3370.36|3378.48|3369.78|38
1642016050000|2022-01-12 19:34:10|3378.87|3370.17|3379.16|3370.46|3379.73|3371.03|3378.86|3370.16|31
1642016060000|2022-01-12 19:34:20|3379.17|3370.47|3379.5|3370.8|3379.6|3370.9|3379.15|3370.45|28
1642016070000|2022-01-12 19:34:30|3379.47|3370.77|3379.57|3370.87|3379.76|3371.06|3379.17|3370.47|31
1642016080000|2022-01-12 19:34:40|3379.6|3370.9|3379.9|3371.2|3380.05|3371.35|3379.21|3370.51|26
1642016090000|2022-01-12 19:34:50|3379.77|3371.07|3380.23|3371.53|3380.73|3372.03|3379.77|3371.07|31
1642016100000|2022-01-12 19:35:00|3380.22|3371.52|3381.9|3373.2|3381.9|3373.2|3380.22|3371.52|34
1642016110000|2022-01-12 19:35:10|3381.75|3373.05|3382.43|3373.73|3382.98|3374.28|3381.62|3372.92|33
1642016120000|2022-01-12 19:35:20|3382.3|3373.6|3380.96|3372.26|3382.3|3373.6|3380.96|3372.26|37
1642016130000|2022-01-12 19:35:30|3380.98|3372.28|3380.93|3372.23|3381.37|3372.67|3380.81|3372.11|36
1642016140000|2022-01-12 19:35:40|3380.9|3372.2|3381.26|3372.56|3381.26|3372.56|3380.84|3372.14|33
1642016150000|2022-01-12 19:35:50|3381.19|3372.49|3381.37|3372.67|3381.46|3372.76|3381.19|3372.49|34
1642016160000|2022-01-12 19:36:00|3381.36|3372.66|3381.39|3372.69|3381.54|3372.84|3381.12|3372.42|27
1642016170000|2022-01-12 19:36:10|3381.44|3372.74|3381.81|3373.11|3382.34|3373.64|3381.33|3372.63|30
1642016180000|2022-01-12 19:36:20|3381.89|3373.19|3381.88|3373.18|3381.9|3373.2|3381.79|3373.09|19
1642016190000|2022-01-12 19:36:30|3381.64|3372.94|3381.29|3372.59|3381.64|3372.94|3380.96|3372.26|29
1642016200000|2022-01-12 19:36:40|3381.34|3372.64|3381.41|3372.71|3381.72|3373.02|3381.28|3372.58|28
1642016210000|2022-01-12 19:36:50|3381.43|3372.73|3381.32|3372.62|3381.81|3373.11|3381.22|3372.52|30
1642016220000|2022-01-12 19:37:00|3381.35|3372.65|3382.2|3373.5|3382.2|3373.5|3381.23|3372.53|35
1642016230000|2022-01-12 19:37:10|3382.25|3373.55|3382.77|3374.07|3382.78|3374.08|3381.98|3373.28|15
1642016240000|2022-01-12 19:37:20|3382.68|3373.98|3383.07|3374.37|3383.14|3374.44|3382.19|3373.49|29
1642016250000|2022-01-12 19:37:30|3382.91|3374.21|3382.9|3374.2|3382.94|3374.24|3382.74|3374.04|18
1642016260000|2022-01-12 19:37:40|3382.91|3374.21|3383.34|3374.64|3383.4|3374.7|3382.91|3374.21|20
1642016270000|2022-01-12 19:37:50|3383.2|3374.5|3383.27|3374.57|3383.49|3374.79|3383.2|3374.5|21
1642016280000|2022-01-12 19:38:00|3383.51|3374.81|3384.01|3375.31|3384.06|3375.36|3383.34|3374.64|33
1642016290000|2022-01-12 19:38:10|3383.98|3375.28|3382.78|3374.08|3384.21|3375.51|3382.73|3374.03|34
1642016300000|2022-01-12 19:38:20|3382.79|3374.09|3383.24|3374.54|3383.59|3374.89|3382.73|3374.03|34
1642016310000|2022-01-12 19:38:30|3383.27|3374.57|3383.08|3374.38|3383.35|3374.65|3383.08|3374.38|27
1642016320000|2022-01-12 19:38:40|3382.96|3374.26|3383.24|3374.54|3383.25|3374.55|3382.93|3374.23|30
1642016330000|2022-01-12 19:38:50|3383.22|3374.52|3382.14|3373.44|3383.22|3374.52|3382.03|3373.33|34
1642016340000|2022-01-12 19:39:00|3382.06|3373.36|3381.71|3373.01|3382.3|3373.6|3381.71|3373.01|33
1642016350000|2022-01-12 19:39:10|3381.79|3373.09|3382.62|3373.92|3382.62|3373.92|3381.43|3372.73|24
1642016360000|2022-01-12 19:39:20|3382.85|3374.15|3383.26|3374.56|3383.39|3374.69|3382.64|3373.94|35
1642016370000|2022-01-12 19:39:30|3383.3|3374.6|3383.66|3374.96|3383.84|3375.14|3383.12|3374.42|29
1642016380000|2022-01-12 19:39:40|3383.65|3374.95|3384.35|3375.65|3384.66|3375.96|3383.52|3374.82|27
1642016390000|2022-01-12 19:39:50|3384.33|3375.63|3384.12|3375.42|3384.35|3375.65|3384.07|3375.37|24
1642016400000|2022-01-12 19:40:00|3384.08|3375.38|3382.92|3374.22|3384.08|3375.38|3382.84|3374.14|34
1642016410000|2022-01-12 19:40:10|3382.96|3374.26|3383.72|3375.02|3383.76|3375.06|3382.85|3374.15|32
1642016420000|2022-01-12 19:40:20|3383.7|3375|3384.37|3375.67|3384.37|3375.67|3383.6|3374.9|32
1642016430000|2022-01-12 19:40:30|3383.94|3375.24|3383.14|3374.44|3384.31|3375.61|3383.14|3374.44|33
1642016440000|2022-01-12 19:40:40|3383.22|3374.52|3383.78|3375.08|3383.96|3375.26|3382.21|3373.51|35
1642016450000|2022-01-12 19:40:50|3383.81|3375.11|3382.96|3374.26|3384.06|3375.36|3382.92|3374.22|35
1642016460000|2022-01-12 19:41:00|3382.99|3374.29|3383.12|3374.42|3383.2|3374.5|3382.97|3374.27|34
1642016470000|2022-01-12 19:41:10|3383.14|3374.44|3383.76|3375.06|3384.4|3375.7|3383.14|3374.44|38
1642016480000|2022-01-12 19:41:20|3383.75|3375.05|3384.47|3375.77|3384.56|3375.86|3383.75|3375.05|33
1642016490000|2022-01-12 19:41:30|3384.41|3375.71|3383.57|3374.87|3384.48|3375.78|3383.57|3374.87|27
1642016500000|2022-01-12 19:41:40|3383.55|3374.85|3384.46|3375.76|3384.54|3375.84|3383.48|3374.78|34
1642016510000|2022-01-12 19:41:50|3384.57|3375.87|3383.02|3374.32|3384.68|3375.98|3382.85|3374.15|37
1642016520000|2022-01-12 19:42:00|3383|3374.3|3382.54|3373.84|3383.45|3374.75|3382.54|3373.84|35
1642016530000|2022-01-12 19:42:10|3382.41|3373.71|3380.46|3371.76|3382.41|3373.71|3380.01|3371.31|31
1642016540000|2022-01-12 19:42:20|3380.39|3371.69|3379.66|3370.96|3380.92|3372.22|3377.7|3369|37
1642016550000|2022-01-12 19:42:30|3379.58|3370.88|3380.17|3371.47|3380.53|3371.83|3379.33|3370.63|29
1642016560000|2022-01-12 19:42:40|3380.32|3371.62|3379.97|3371.27|3380.59|3371.89|3379.96|3371.26|35
1642016570000|2022-01-12 19:42:50|3379.88|3371.18|3379.58|3370.88|3380.71|3372.01|3379.58|3370.88|29
1642016580000|2022-01-12 19:43:00|3379.5|3370.8|3380.19|3371.49|3380.53|3371.83|3379.1|3370.4|36
1642016590000|2022-01-12 19:43:10|3380.14|3371.44|3380.53|3371.83|3380.72|3372.02|3380.12|3371.42|37
1642016600000|2022-01-12 19:43:20|3380.52|3371.82|3380.45|3371.75|3380.96|3372.26|3380.26|3371.56|32
1642016610000|2022-01-12 19:43:30|3380.86|3372.16|3382.14|3373.44|3382.28|3373.58|3380.3|3371.6|32
1642016620000|2022-01-12 19:43:40|3382.18|3373.48|3380.72|3372.02|3382.18|3373.48|3380.63|3371.93|38
1642016630000|2022-01-12 19:43:50|3380.73|3372.03|3380.18|3371.48|3380.73|3372.03|3380.02|3371.32|36
1642016640000|2022-01-12 19:44:00|3380.2|3371.5|3379.96|3371.26|3380.2|3371.5|3379.79|3371.09|37
1642016650000|2022-01-12 19:44:10|3379.97|3371.27|3379.62|3370.92|3380.14|3371.44|3379.33|3370.63|36
1642016660000|2022-01-12 19:44:20|3379.57|3370.87|3378.77|3370.07|3379.63|3370.93|3378.3|3369.6|39
1642016670000|2022-01-12 19:44:30|3378.82|3370.12|3377.85|3369.15|3378.84|3370.14|3377.85|3369.15|34
1642016680000|2022-01-12 19:44:40|3377.84|3369.14|3377.16|3368.46|3378.18|3369.48|3376.68|3367.98|37
1642016690000|2022-01-12 19:44:50|3377.1|3368.4|3377.44|3368.74|3377.79|3369.09|3377.1|3368.4|29
1642016700000|2022-01-12 19:45:00|3377.45|3368.75|3377.77|3369.07|3378.2|3369.5|3377.45|3368.75|25
1642016710000|2022-01-12 19:45:10|3377.78|3369.08|3378.26|3369.56|3379.3|3370.6|3377.73|3369.03|35
1642016720000|2022-01-12 19:45:20|3378.02|3369.32|3378.69|3369.99|3379.29|3370.59|3377.66|3368.96|34
1642016730000|2022-01-12 19:45:30|3379.3|3370.6|3378.62|3369.92|3379.4|3370.7|3378.54|3369.84|34
1642016740000|2022-01-12 19:45:40|3378.81|3370.11|3379.14|3370.44|3379.32|3370.62|3378.7|3370|30
1642016750000|2022-01-12 19:45:50|3379.15|3370.45|3379.27|3370.57|3379.42|3370.72|3378.79|3370.09|35
1642016760000|2022-01-12 19:46:00|3379.29|3370.59|3377.16|3368.46|3379.3|3370.6|3376.94|3368.24|34
1642016770000|2022-01-12 19:46:10|3377.14|3368.44|3377.55|3368.85|3377.99|3369.29|3376.72|3368.02|36
1642016780000|2022-01-12 19:46:20|3377.88|3369.18|3377.36|3368.66|3377.88|3369.18|3376.82|3368.12|37
1642016790000|2022-01-12 19:46:30|3377.45|3368.75|3378.19|3369.49|3378.24|3369.54|3377.38|3368.68|32
1642016800000|2022-01-12 19:46:40|3378.24|3369.54|3379.05|3370.35|3379.49|3370.79|3378.03|3369.33|31
1642016810000|2022-01-12 19:46:50|3378.93|3370.23|3378.95|3370.25|3379.36|3370.66|3378.81|3370.11|27
1642016820000|2022-01-12 19:47:00|3379.15|3370.45|3379.15|3370.45|3379.21|3370.51|3378.65|3369.95|35
1642016830000|2022-01-12 19:47:10|3379.17|3370.47|3379.07|3370.37|3379.44|3370.74|3378.88|3370.18|13
1642016840000|2022-01-12 19:47:20|3378.86|3370.16|3378.62|3369.92|3378.86|3370.16|3378.37|3369.67|27
1642016850000|2022-01-12 19:47:30|3378.61|3369.91|3379.28|3370.58|3379.34|3370.64|3378.61|3369.91|26
1642016860000|2022-01-12 19:47:40|3379.29|3370.59|3381.23|3372.53|3381.38|3372.68|3379.27|3370.57|31
1642016870000|2022-01-12 19:47:50|3381.22|3372.52|3382.03|3373.33|3382.38|3373.68|3381.22|3372.52|29
1642016880000|2022-01-12 19:48:00|3381.99|3373.29|3382.41|3373.71|3382.42|3373.72|3381.34|3372.64|29
1642016890000|2022-01-12 19:48:10|3382.43|3373.73|3382.14|3373.44|3382.49|3373.79|3381.96|3373.26|32
1642016900000|2022-01-12 19:48:20|3381.87|3373.17|3380.64|3371.94|3381.99|3373.29|3380.64|3371.94|20
1642016910000|2022-01-12 19:48:30|3380.59|3371.89|3381.11|3372.41|3381.29|3372.59|3380.37|3371.67|28
1642016920000|2022-01-12 19:48:40|3381.04|3372.34|3381.54|3372.84|3381.63|3372.93|3381.04|3372.34|35
1642016930000|2022-01-12 19:48:50|3381.56|3372.86|3381.04|3372.34|3381.56|3372.86|3381.04|3372.34|28
1642016940000|2022-01-12 19:49:00|3381.25|3372.55|3380.45|3371.75|3381.49|3372.79|3380.45|3371.75|30
1642016950000|2022-01-12 19:49:10|3380.32|3371.62|3380.05|3371.35|3380.59|3371.89|3380.02|3371.32|37
1642016960000|2022-01-12 19:49:20|3379.82|3371.12|3379.55|3370.85|3379.82|3371.12|3378.86|3370.16|36
1642016970000|2022-01-12 19:49:30|3379.51|3370.81|3379.06|3370.36|3379.51|3370.81|3379.04|3370.34|35
1642016980000|2022-01-12 19:49:40|3379.15|3370.45|3379.77|3371.07|3380.14|3371.44|3379.15|3370.45|36
1642016990000|2022-01-12 19:49:50|3379.89|3371.19|3379.32|3370.62|3379.89|3371.19|3378.94|3370.24|37
1642017000000|2022-01-12 19:50:00|3379.26|3370.56|3378.04|3369.34|3379.26|3370.56|3378.03|3369.33|35
1642017010000|2022-01-12 19:50:10|3378.18|3369.48|3380.46|3371.76|3380.46|3371.76|3378.18|3369.48|36
1642017020000|2022-01-12 19:50:20|3380.45|3371.75|3379.54|3370.84|3380.45|3371.75|3379.44|3370.74|35
1642017030000|2022-01-12 19:50:30|3379.55|3370.85|3380.45|3371.75|3380.69|3371.99|3379.54|3370.84|28
1642017040000|2022-01-12 19:50:40|3380.44|3371.74|3380.84|3372.14|3381.15|3372.45|3380.17|3371.47|34
1642017050000|2022-01-12 19:50:50|3380.79|3372.09|3381.15|3372.45|3381.41|3372.71|3380.65|3371.95|32
1642017060000|2022-01-12 19:51:00|3381.17|3372.47|3381.33|3372.63|3381.38|3372.68|3381.13|3372.43|28
1642017070000|2022-01-12 19:51:10|3381.38|3372.68|3381.3|3372.6|3381.43|3372.73|3381.28|3372.58|21
1642017080000|2022-01-12 19:51:20|3381.27|3372.57|3382.8|3374.1|3383.36|3374.66|3381.1|3372.4|32
1642017090000|2022-01-12 19:51:30|3382.75|3374.05|3384.84|3376.14|3384.97|3376.27|3382.74|3374.04|22
1642017100000|2022-01-12 19:51:40|3384.24|3375.54|3385.57|3376.87|3385.76|3377.06|3384.24|3375.54|36
1642017110000|2022-01-12 19:51:50|3385.59|3376.89|3384.74|3376.04|3386.09|3377.39|3384.74|3376.04|35
1642017120000|2022-01-12 19:52:00|3384.83|3376.13|3384.52|3375.82|3384.98|3376.28|3384.32|3375.62|35
1642017130000|2022-01-12 19:52:10|3384.61|3375.91|3384.47|3375.77|3384.72|3376.02|3384.4|3375.7|37
1642017140000|2022-01-12 19:52:20|3384.48|3375.78|3385.05|3376.35|3385.05|3376.35|3384.48|3375.78|22
1642017150000|2022-01-12 19:52:30|3384.96|3376.26|3385.16|3376.46|3385.35|3376.65|3384.7|3376|34
1642017160000|2022-01-12 19:52:40|3385.24|3376.54|3385.27|3376.57|3385.42|3376.72|3385.06|3376.36|24
1642017170000|2022-01-12 19:52:50|3385.26|3376.56|3385.19|3376.49|3385.26|3376.56|3385.14|3376.44|22
1642017180000|2022-01-12 19:53:00|3385.02|3376.32|3385.12|3376.42|3385.57|3376.87|3384.94|3376.24|35
1642017190000|2022-01-12 19:53:10|3385.14|3376.44|3385.47|3376.77|3385.64|3376.94|3384.94|3376.24|38
1642017200000|2022-01-12 19:53:20|3385.52|3376.82|3385.36|3376.66|3385.69|3376.99|3385.08|3376.38|28
1642017210000|2022-01-12 19:53:30|3385.34|3376.64|3387.85|3379.15|3388.51|3379.81|3385.34|3376.64|35
1642017220000|2022-01-12 19:53:40|3387.62|3378.92|3387.51|3378.81|3388.17|3379.47|3387.16|3378.46|37
1642017230000|2022-01-12 19:53:50|3387.57|3378.87|3387.71|3379.01|3387.83|3379.13|3386.67|3377.97|35
1642017240000|2022-01-12 19:54:00|3387.82|3379.12|3387.34|3378.64|3388.14|3379.44|3386.88|3378.18|38
1642017250000|2022-01-12 19:54:10|3387.25|3378.55|3386.22|3377.52|3387.32|3378.62|3386.05|3377.35|32
1642017260000|2022-01-12 19:54:20|3386.12|3377.42|3386.03|3377.33|3386.47|3377.77|3385.88|3377.18|34
1642017270000|2022-01-12 19:54:30|3386.12|3377.42|3385.11|3376.41|3386.12|3377.42|3384.81|3376.11|36
1642017280000|2022-01-12 19:54:40|3385.12|3376.42|3386.57|3377.87|3386.57|3377.87|3384.86|3376.16|35
1642017290000|2022-01-12 19:54:50|3386.46|3377.76|3386.14|3377.44|3386.46|3377.76|3386.05|3377.35|35
1642017300000|2022-01-12 19:55:00|3386.11|3377.41|3386.13|3377.43|3386.35|3377.65|3386|3377.3|32
1642017310000|2022-01-12 19:55:10|3386.12|3377.42|3386.88|3378.18|3387.18|3378.48|3386.11|3377.41|36
1642017320000|2022-01-12 19:55:20|3386.77|3378.07|3385.8|3377.1|3386.8|3378.1|3384.56|3375.86|36
1642017330000|2022-01-12 19:55:30|3385.75|3377.05|3386.47|3377.77|3386.6|3377.9|3385.54|3376.84|36
1642017340000|2022-01-12 19:55:40|3386.49|3377.79|3386.79|3378.09|3387.36|3378.66|3386.45|3377.75|33
1642017350000|2022-01-12 19:55:50|3386.62|3377.92|3386.54|3377.84|3386.86|3378.16|3386.1|3377.4|29
1642017360000|2022-01-12 19:56:00|3386.93|3378.23|3386.43|3377.73|3387.38|3378.68|3386.36|3377.66|37
1642017370000|2022-01-12 19:56:10|3386.54|3377.84|3386.64|3377.94|3387.04|3378.34|3386.46|3377.76|31
1642017380000|2022-01-12 19:56:20|3386.59|3377.89|3387.07|3378.37|3387.07|3378.37|3386.33|3377.63|33
1642017390000|2022-01-12 19:56:30|3387.12|3378.42|3386.88|3378.18|3387.23|3378.53|3386.88|3378.18|27
1642017400000|2022-01-12 19:56:40|3386.85|3378.15|3387.22|3378.52|3387.28|3378.58|3386.71|3378.01|26
1642017410000|2022-01-12 19:56:50|3387.26|3378.56|3387.03|3378.33|3387.5|3378.8|3386.98|3378.28|29
1642017420000|2022-01-12 19:57:00|3387.01|3378.31|3387.28|3378.58|3387.3|3378.6|3387.01|3378.31|28
1642017430000|2022-01-12 19:57:10|3387.29|3378.59|3387.65|3378.95|3388.5|3379.8|3387.03|3378.33|30
1642017440000|2022-01-12 19:57:20|3387.64|3378.94|3387.46|3378.76|3387.71|3379.01|3387.35|3378.65|25
1642017450000|2022-01-12 19:57:30|3387.48|3378.78|3386.03|3377.33|3387.63|3378.93|3386.03|3377.33|30
1642017460000|2022-01-12 19:57:40|3385.9|3377.2|3386.66|3377.96|3387.36|3378.66|3385.9|3377.2|36
1642017470000|2022-01-12 19:57:50|3386.67|3377.97|3387.03|3378.33|3387.41|3378.71|3386.64|3377.94|34
1642017480000|2022-01-12 19:58:00|3387.21|3378.51|3386.9|3378.2|3387.63|3378.93|3386.63|3377.93|35
1642017490000|2022-01-12 19:58:10|3386.52|3377.82|3386.17|3377.47|3386.52|3377.82|3386.03|3377.33|19
1642017500000|2022-01-12 19:58:20|3386.16|3377.46|3387.25|3378.55|3387.25|3378.55|3385.78|3377.08|35
1642017510000|2022-01-12 19:58:30|3386.9|3378.2|3387.09|3378.39|3387.29|3378.59|3386.9|3378.2|29
1642017520000|2022-01-12 19:58:40|3386.98|3378.28|3387.84|3379.14|3389.14|3380.44|3386.97|3378.27|36
1642017530000|2022-01-12 19:58:50|3388.65|3379.95|3387.7|3379|3388.65|3379.95|3387.7|3379|38
1642017540000|2022-01-12 19:59:00|3387.74|3379.04|3387.78|3379.08|3388.03|3379.33|3387.58|3378.88|34
1642017550000|2022-01-12 19:59:10|3387.77|3379.07|3387.49|3378.79|3387.77|3379.07|3387.43|3378.73|28
1642017560000|2022-01-12 19:59:20|3387.48|3378.78|3386.77|3378.07|3387.52|3378.82|3386.74|3378.04|25
1642017570000|2022-01-12 19:59:30|3386.69|3377.99|3386.86|3378.16|3387.03|3378.33|3386.69|3377.99|27
1642017580000|2022-01-12 19:59:40|3386.78|3378.08|3387.01|3378.31|3387.01|3378.31|3386.73|3378.03|29
1642017590000|2022-01-12 19:59:50|3387|3378.3|3387.75|3379.05|3387.75|3379.05|3387|3378.3|21
1642017600000|2022-01-12 20:00:00|3387.68|3378.98|3387.5|3378.8|3388.01|3379.31|3387.5|3378.8|31
1642017610000|2022-01-12 20:00:10|3387.43|3378.73|3387.53|3378.83|3387.59|3378.89|3387.26|3378.56|19
1642017620000|2022-01-12 20:00:20|3387.54|3378.84|3388.76|3380.06|3388.76|3380.06|3387.31|3378.61|29
1642017630000|2022-01-12 20:00:30|3388.8|3380.1|3387.11|3378.41|3388.8|3380.1|3387.11|3378.41|27
1642017640000|2022-01-12 20:00:40|3387.08|3378.38|3384.53|3375.83|3387.21|3378.51|3384.17|3375.47|36
1642017650000|2022-01-12 20:00:50|3384.48|3375.78|3385.61|3376.91|3385.9|3377.2|3384.42|3375.72|32
1642017660000|2022-01-12 20:01:00|3385.55|3376.85|3385.03|3376.33|3386.11|3377.41|3385.03|3376.33|34
1642017670000|2022-01-12 20:01:10|3384.71|3376.01|3379.56|3370.86|3384.71|3376.01|3379.56|3370.86|39
1642017680000|2022-01-12 20:01:20|3379.93|3371.23|3381.63|3372.93|3381.63|3372.93|3379.93|3371.23|37
1642017690000|2022-01-12 20:01:30|3381.69|3372.99|3383.85|3375.15|3384.62|3375.92|3381.69|3372.99|37
1642017700000|2022-01-12 20:01:40|3383.72|3375.02|3384.06|3375.36|3384.06|3375.36|3383.69|3374.99|33
1642017710000|2022-01-12 20:01:50|3384.02|3375.32|3385.95|3377.25|3385.95|3377.25|3384.02|3375.32|34
1642017720000|2022-01-12 20:02:00|3386.02|3377.32|3388.05|3379.35|3388.05|3379.35|3386.02|3377.32|38
1642017730000|2022-01-12 20:02:10|3388.08|3379.38|3387.04|3378.34|3388.08|3379.38|3387.04|3378.34|38
1642017740000|2022-01-12 20:02:20|3386.99|3378.29|3388.33|3379.63|3388.33|3379.63|3386.81|3378.11|35
1642017750000|2022-01-12 20:02:30|3388.35|3379.65|3387.89|3379.19|3388.59|3379.89|3387.74|3379.04|27
1642017760000|2022-01-12 20:02:40|3387.88|3379.18|3388.52|3379.82|3388.54|3379.84|3387.79|3379.09|38
1642017770000|2022-01-12 20:02:50|3388.4|3379.7|3388.8|3380.1|3388.96|3380.26|3388.14|3379.44|34
1642017780000|2022-01-12 20:03:00|3388.81|3380.11|3386.93|3378.23|3388.81|3380.11|3386.8|3378.1|34
1642017790000|2022-01-12 20:03:10|3387.11|3378.41|3384.86|3376.16|3387.54|3378.84|3384.82|3376.12|37
1642017800000|2022-01-12 20:03:20|3385.01|3376.31|3385.86|3377.16|3387.21|3378.51|3385.01|3376.31|37
1642017810000|2022-01-12 20:03:30|3385.77|3377.07|3385.03|3376.33|3386.03|3377.33|3384.89|3376.19|39
1642017820000|2022-01-12 20:03:40|3384.94|3376.24|3385.93|3377.23|3386.18|3377.48|3384.94|3376.24|34
1642017830000|2022-01-12 20:03:50|3385.96|3377.26|3386.64|3377.94|3386.71|3378.01|3385.83|3377.13|32
1642017840000|2022-01-12 20:04:00|3386.61|3377.91|3386.61|3377.91|3388.28|3379.58|3386.61|3377.91|36
1642017850000|2022-01-12 20:04:10|3386.66|3377.96|3386.96|3378.26|3387.81|3379.11|3386.08|3377.38|39
1642017860000|2022-01-12 20:04:20|3387.17|3378.47|3387.38|3378.68|3387.67|3378.97|3387.07|3378.37|33
1642017870000|2022-01-12 20:04:30|3387.6|3378.9|3386.63|3377.93|3387.73|3379.03|3386.51|3377.81|36
1642017880000|2022-01-12 20:04:40|3386.7|3378|3387.21|3378.51|3387.21|3378.51|3386.62|3377.92|31
1642017890000|2022-01-12 20:04:50|3387.2|3378.5|3387.01|3378.31|3387.61|3378.91|3386.41|3377.71|37
1642017900000|2022-01-12 20:05:00|3386.93|3378.23|3386.81|3378.11|3387.22|3378.52|3386.81|3378.11|36
1642017910000|2022-01-12 20:05:10|3386.72|3378.02|3384.83|3376.13|3386.93|3378.23|3384.74|3376.04|36
1642017920000|2022-01-12 20:05:20|3384.85|3376.15|3385.35|3376.65|3385.54|3376.84|3384.85|3376.15|39
1642017930000|2022-01-12 20:05:30|3385.5|3376.8|3386.18|3377.48|3386.18|3377.48|3385.35|3376.65|30
1642017940000|2022-01-12 20:05:40|3386.25|3377.55|3386.46|3377.76|3386.79|3378.09|3386.24|3377.54|32
1642017950000|2022-01-12 20:05:50|3386.56|3377.86|3385.4|3376.7|3386.57|3377.87|3385.32|3376.62|30
1642017960000|2022-01-12 20:06:00|3385.39|3376.69|3385.3|3376.6|3385.76|3377.06|3385.3|3376.6|31
1642017970000|2022-01-12 20:06:10|3385.31|3376.61|3385.64|3376.94|3385.68|3376.98|3385.31|3376.61|34
1642017980000|2022-01-12 20:06:20|3385.61|3376.91|3385.34|3376.64|3385.71|3377.01|3385.25|3376.55|35
1642017990000|2022-01-12 20:06:30|3385.35|3376.65|3386.74|3378.04|3386.74|3378.04|3385.25|3376.55|34
1642018000000|2022-01-12 20:06:40|3386.7|3378|3385.71|3377.01|3386.71|3378.01|3385.4|3376.7|35
1642018010000|2022-01-12 20:06:50|3385.77|3377.07|3384.86|3376.16|3386.61|3377.91|3384.86|3376.16|37
1642018020000|2022-01-12 20:07:00|3384.91|3376.21|3384.86|3376.16|3385.32|3376.62|3384.76|3376.06|26
1642018030000|2022-01-12 20:07:10|3384.94|3376.24|3385.17|3376.47|3385.2|3376.5|3384.93|3376.23|26
1642018040000|2022-01-12 20:07:20|3385.2|3376.5|3384.9|3376.2|3385.39|3376.69|3384.87|3376.17|28
1642018050000|2022-01-12 20:07:30|3384.94|3376.24|3385.61|3376.91|3385.96|3377.26|3384.86|3376.16|25
1642018060000|2022-01-12 20:07:40|3385.54|3376.84|3385.29|3376.59|3385.64|3376.94|3384.9|3376.2|34
1642018070000|2022-01-12 20:07:50|3385.25|3376.55|3384.72|3376.02|3385.91|3377.21|3384.72|3376.02|36
1642018080000|2022-01-12 20:08:00|3384.81|3376.11|3385.28|3376.58|3385.53|3376.83|3384.59|3375.89|31
1642018090000|2022-01-12 20:08:10|3385.27|3376.57|3384.11|3375.41|3385.31|3376.61|3383.99|3375.29|31
1642018100000|2022-01-12 20:08:20|3384.08|3375.38|3383.96|3375.26|3384.4|3375.7|3383.79|3375.09|36
1642018110000|2022-01-12 20:08:30|3383.95|3375.25|3383.69|3374.99|3383.95|3375.25|3383.61|3374.91|29
1642018120000|2022-01-12 20:08:40|3383.78|3375.08|3382.72|3374.02|3383.89|3375.19|3382.69|3373.99|29
1642018130000|2022-01-12 20:08:50|3382.69|3373.99|3382.63|3373.93|3382.91|3374.21|3382.45|3373.75|32
1642018140000|2022-01-12 20:09:00|3382.65|3373.95|3382.69|3373.99|3383.25|3374.55|3382.65|3373.95|33
1642018150000|2022-01-12 20:09:10|3382.74|3374.04|3382.42|3373.72|3383.05|3374.35|3382.23|3373.53|34
1642018160000|2022-01-12 20:09:20|3382.36|3373.66|3382.42|3373.72|3382.42|3373.72|3381.97|3373.27|34
1642018170000|2022-01-12 20:09:30|3382.53|3373.83|3382.2|3373.5|3382.71|3374.01|3382|3373.3|32
1642018180000|2022-01-12 20:09:40|3382.26|3373.56|3381.87|3373.17|3382.26|3373.56|3381.64|3372.94|26
1642018190000|2022-01-12 20:09:50|3381.9|3373.2|3382.27|3373.57|3382.28|3373.58|3381.87|3373.17|24
1642018200000|2022-01-12 20:10:00|3382.2|3373.5|3382.43|3373.73|3382.68|3373.98|3382.2|3373.5|35
1642018210000|2022-01-12 20:10:10|3382.39|3373.69|3382.21|3373.51|3382.54|3373.84|3382.15|3373.45|27
1642018220000|2022-01-12 20:10:20|3382.22|3373.52|3382.89|3374.19|3383.25|3374.55|3382.22|3373.52|36
1642018230000|2022-01-12 20:10:30|3382.68|3373.98|3382.96|3374.26|3383.1|3374.4|3382.51|3373.81|35
1642018240000|2022-01-12 20:10:40|3383.41|3374.71|3386.26|3377.56|3386.26|3377.56|3383.41|3374.71|35
1642018250000|2022-01-12 20:10:50|3386.2|3377.5|3385.91|3377.21|3386.52|3377.82|3385.46|3376.76|40
1642018260000|2022-01-12 20:11:00|3385.86|3377.16|3386.36|3377.66|3387.12|3378.42|3385.84|3377.14|36
1642018270000|2022-01-12 20:11:10|3386.43|3377.73|3386.83|3378.13|3387|3378.3|3386.43|3377.73|39
1642018280000|2022-01-12 20:11:20|3386.89|3378.19|3386.86|3378.16|3387.51|3378.81|3386.77|3378.07|33
1642018290000|2022-01-12 20:11:30|3387.03|3378.33|3386.71|3378.01|3387.03|3378.33|3386.63|3377.93|29
1642018300000|2022-01-12 20:11:40|3386.63|3377.93|3386.78|3378.08|3386.85|3378.15|3386.63|3377.93|27
1642018310000|2022-01-12 20:11:50|3386.79|3378.09|3386.89|3378.19|3386.89|3378.19|3386.76|3378.06|22
1642018320000|2022-01-12 20:12:00|3386.84|3378.14|3386.99|3378.29|3387.01|3378.31|3386.84|3378.14|17
1642018330000|2022-01-12 20:12:10|3386.98|3378.28|3385.82|3377.12|3387.01|3378.31|3385.64|3376.94|25
1642018340000|2022-01-12 20:12:20|3385.81|3377.11|3386.42|3377.72|3386.43|3377.73|3385.72|3377.02|35
1642018350000|2022-01-12 20:12:30|3386.33|3377.63|3387.22|3378.52|3387.29|3378.59|3386.21|3377.51|32
1642018360000|2022-01-12 20:12:40|3387.26|3378.56|3386.48|3377.78|3387.26|3378.56|3386.29|3377.59|28
1642018370000|2022-01-12 20:12:50|3386.56|3377.86|3386.37|3377.67|3386.66|3377.96|3385.95|3377.25|36
1642018380000|2022-01-12 20:13:00|3386.32|3377.62|3385.02|3376.32|3386.36|3377.66|3385.02|3376.32|22
1642018390000|2022-01-12 20:13:10|3385|3376.3|3385|3376.3|3385.46|3376.76|3384.95|3376.25|28
1642018400000|2022-01-12 20:13:20|3384.98|3376.28|3384.98|3376.28|3385.38|3376.68|3384.98|3376.28|28
1642018410000|2022-01-12 20:13:30|3384.95|3376.25|3385.17|3376.47|3385.31|3376.61|3384.87|3376.17|32
1642018420000|2022-01-12 20:13:40|3385.24|3376.54|3384.76|3376.06|3385.87|3377.17|3384.67|3375.97|30
1642018430000|2022-01-12 20:13:50|3384.77|3376.07|3385.12|3376.42|3385.43|3376.73|3384.77|3376.07|29
1642018440000|2022-01-12 20:14:00|3385.41|3376.71|3385.09|3376.39|3385.41|3376.71|3384.71|3376.01|35
1642018450000|2022-01-12 20:14:10|3385.1|3376.4|3384.92|3376.22|3385.49|3376.79|3384.7|3376|36
1642018460000|2022-01-12 20:14:20|3384.09|3375.39|3384.97|3376.27|3385.24|3376.54|3383.9|3375.2|39
1642018470000|2022-01-12 20:14:30|3384.33|3375.63|3384.76|3376.06|3385.23|3376.53|3384.33|3375.63|34
1642018480000|2022-01-12 20:14:40|3384.8|3376.1|3384.54|3375.84|3384.83|3376.13|3384.49|3375.79|26
1642018490000|2022-01-12 20:14:50|3384.49|3375.79|3384.39|3375.69|3384.53|3375.83|3383.69|3374.99|28
1642018500000|2022-01-12 20:15:00|3384.68|3375.98|3384.91|3376.21|3385.26|3376.56|3384.62|3375.92|22
1642018510000|2022-01-12 20:15:10|3384.96|3376.26|3385.56|3376.86|3385.99|3377.29|3384.92|3376.22|26
1642018520000|2022-01-12 20:15:20|3385.83|3377.13|3386.8|3378.1|3387.14|3378.44|3385.72|3377.02|27
1642018530000|2022-01-12 20:15:30|3387.24|3378.54|3388.57|3379.87|3388.57|3379.87|3387.24|3378.54|25
1642018540000|2022-01-12 20:15:40|3387.88|3379.18|3387.29|3378.59|3387.88|3379.18|3386.9|3378.2|31
1642018550000|2022-01-12 20:15:50|3387.46|3378.76|3387.05|3378.35|3388.18|3379.48|3386.85|3378.15|37
1642018560000|2022-01-12 20:16:00|3386.85|3378.15|3385.18|3376.48|3387.06|3378.36|3385.14|3376.44|34
1642018570000|2022-01-12 20:16:10|3385.1|3376.4|3384.85|3376.15|3385.94|3377.24|3384.66|3375.96|36
1642018580000|2022-01-12 20:16:20|3384.82|3376.12|3384.81|3376.11|3385.02|3376.32|3384.73|3376.03|30
1642018590000|2022-01-12 20:16:30|3384.86|3376.16|3385.61|3376.91|3385.65|3376.95|3384.78|3376.08|35
1642018600000|2022-01-12 20:16:40|3385.78|3377.08|3383.61|3374.91|3386.07|3377.37|3383.47|3374.77|38
1642018610000|2022-01-12 20:16:50|3383.67|3374.97|3383.87|3375.17|3384.56|3375.86|3383.67|3374.97|32
1642018620000|2022-01-12 20:17:00|3383.86|3375.16|3384.98|3376.28|3384.98|3376.28|3383.73|3375.03|27
1642018630000|2022-01-12 20:17:10|3384.44|3375.74|3385.61|3376.91|3385.72|3377.02|3384.35|3375.65|34
1642018640000|2022-01-12 20:17:20|3385.64|3376.94|3385.75|3377.05|3386.5|3377.8|3385.63|3376.93|29
1642018650000|2022-01-12 20:17:30|3385.69|3376.99|3385.94|3377.24|3386.46|3377.76|3385.62|3376.92|36
1642018660000|2022-01-12 20:17:40|3385.81|3377.11|3385.61|3376.91|3386.29|3377.59|3385.35|3376.65|31
1642018670000|2022-01-12 20:17:50|3385.51|3376.81|3384.72|3376.02|3386.03|3377.33|3384.34|3375.64|28
1642018680000|2022-01-12 20:18:00|3384.74|3376.04|3386.13|3377.43|3386.6|3377.9|3384.25|3375.55|28
1642018690000|2022-01-12 20:18:10|3386.26|3377.56|3386.62|3377.92|3386.92|3378.22|3386.23|3377.53|32
1642018700000|2022-01-12 20:18:20|3386.63|3377.93|3387.16|3378.46|3387.91|3379.21|3386.62|3377.92|23
1642018710000|2022-01-12 20:18:30|3387.08|3378.38|3387.87|3379.17|3387.95|3379.25|3387.02|3378.32|27
1642018720000|2022-01-12 20:18:40|3387.3|3378.6|3387.93|3379.23|3387.95|3379.25|3387.23|3378.53|38
1642018730000|2022-01-12 20:18:50|3388.06|3379.36|3387.74|3379.04|3388.47|3379.77|3387.09|3378.39|32
1642018740000|2022-01-12 20:19:00|3387.5|3378.8|3386.36|3377.66|3387.81|3379.11|3386.36|3377.66|31
1642018750000|2022-01-12 20:19:10|3386.41|3377.71|3386.58|3377.88|3387.4|3378.7|3386.32|3377.62|34
1642018760000|2022-01-12 20:19:20|3386.67|3377.97|3386.47|3377.77|3386.82|3378.12|3386.34|3377.64|29
1642018770000|2022-01-12 20:19:30|3386.4|3377.7|3386.6|3377.9|3387.07|3378.37|3386.36|3377.66|36
1642018780000|2022-01-12 20:19:40|3386.76|3378.06|3385.49|3376.79|3386.76|3378.06|3385.32|3376.62|34
1642018790000|2022-01-12 20:19:50|3385.46|3376.76|3385.31|3376.61|3385.9|3377.2|3385.31|3376.61|28
1642018800000|2022-01-12 20:20:00|3385.29|3376.59|3385.73|3377.03|3385.91|3377.21|3385.29|3376.59|39
1642018810000|2022-01-12 20:20:10|3385.67|3376.97|3384.35|3375.65|3386.27|3377.57|3384.35|3375.65|31
1642018820000|2022-01-12 20:20:20|3384.3|3375.6|3385.16|3376.46|3385.49|3376.79|3384.3|3375.6|29
1642018830000|2022-01-12 20:20:30|3385.23|3376.53|3385.24|3376.54|3386.94|3378.24|3384.59|3375.89|39
1642018840000|2022-01-12 20:20:40|3385.2|3376.5|3386|3377.3|3386.45|3377.75|3384.93|3376.23|34
1642018850000|2022-01-12 20:20:50|3385.88|3377.18|3385.42|3376.72|3386.12|3377.42|3385.23|3376.53|39
1642018860000|2022-01-12 20:21:00|3385.58|3376.88|3385.9|3377.2|3386.1|3377.4|3385.34|3376.64|26
1642018870000|2022-01-12 20:21:10|3385.86|3377.16|3384.69|3375.99|3386.02|3377.32|3384.59|3375.89|21
1642018880000|2022-01-12 20:21:20|3384.64|3375.94|3384.99|3376.29|3385.52|3376.82|3384.64|3375.94|34
1642018890000|2022-01-12 20:21:30|3385.02|3376.32|3384.98|3376.28|3385.2|3376.5|3384.87|3376.17|28
1642018900000|2022-01-12 20:21:40|3384.95|3376.25|3384.93|3376.23|3385.38|3376.68|3384.93|3376.23|24
1642018910000|2022-01-12 20:21:50|3384.89|3376.19|3385.13|3376.43|3385.31|3376.61|3384.84|3376.14|27
1642018920000|2022-01-12 20:22:00|3385.06|3376.36|3384.67|3375.97|3385.11|3376.41|3384.54|3375.84|28
1642018930000|2022-01-12 20:22:10|3384.79|3376.09|3383.55|3374.85|3385.17|3376.47|3383.35|3374.65|30
1642018940000|2022-01-12 20:22:20|3383.59|3374.89|3383.47|3374.77|3383.91|3375.21|3383.08|3374.38|34
1642018950000|2022-01-12 20:22:30|3383.27|3374.57|3383.46|3374.76|3383.76|3375.06|3383.25|3374.55|31
1642018960000|2022-01-12 20:22:40|3383.5|3374.8|3383.45|3374.75|3383.75|3375.05|3383.18|3374.48|36
1642018970000|2022-01-12 20:22:50|3383.44|3374.74|3383.15|3374.45|3383.44|3374.74|3382.53|3373.83|35
1642018980000|2022-01-12 20:23:00|3383.14|3374.44|3383.2|3374.5|3383.58|3374.88|3382.86|3374.16|30
1642018990000|2022-01-12 20:23:10|3383.23|3374.53|3383.51|3374.81|3383.75|3375.05|3383.18|3374.48|27
1642019000000|2022-01-12 20:23:20|3383.52|3374.82|3383.98|3375.28|3384.45|3375.75|3383.3|3374.6|31
1642019010000|2022-01-12 20:23:30|3383.95|3375.25|3383.89|3375.19|3383.96|3375.26|3383.66|3374.96|28
1642019020000|2022-01-12 20:23:40|3383.88|3375.18|3383.46|3374.76|3383.89|3375.19|3383.31|3374.61|31
1642019030000|2022-01-12 20:23:50|3383.45|3374.75|3382.77|3374.07|3383.45|3374.75|3382.77|3374.07|17
1642019040000|2022-01-12 20:24:00|3382.74|3374.04|3383.23|3374.53|3383.27|3374.57|3382.74|3374.04|28
1642019050000|2022-01-12 20:24:10|3383.27|3374.57|3383.47|3374.77|3383.88|3375.18|3383.17|3374.47|32
1642019060000|2022-01-12 20:24:20|3383.51|3374.81|3382.63|3373.93|3383.51|3374.81|3382.23|3373.53|27
1642019070000|2022-01-12 20:24:30|3382.49|3373.79|3383|3374.3|3383.13|3374.43|3382.18|3373.48|34
1642019080000|2022-01-12 20:24:40|3383.06|3374.36|3382.36|3373.66|3383.06|3374.36|3382.26|3373.56|31
1642019090000|2022-01-12 20:24:50|3382.4|3373.7|3381.96|3373.26|3382.71|3374.01|3381.94|3373.24|31
1642019100000|2022-01-12 20:25:00|3381.94|3373.24|3383.11|3374.41|3383.11|3374.41|3381.94|3373.24|24
1642019110000|2022-01-12 20:25:10|3383.18|3374.48|3381.46|3372.76|3383.18|3374.48|3381.37|3372.67|31
1642019120000|2022-01-12 20:25:20|3381.41|3372.71|3378.61|3369.91|3381.41|3372.71|3378.5|3369.8|39
1642019130000|2022-01-12 20:25:30|3378.74|3370.04|3379.15|3370.45|3379.29|3370.59|3378.4|3369.7|34
1642019140000|2022-01-12 20:25:40|3379.51|3370.81|3379.51|3370.81|3380.21|3371.51|3379.51|3370.81|35
1642019150000|2022-01-12 20:25:50|3379.57|3370.87|3379.27|3370.57|3379.72|3371.02|3379.21|3370.51|32
1642019160000|2022-01-12 20:26:00|3379.21|3370.51|3379.73|3371.03|3379.81|3371.11|3379.18|3370.48|27
1642019170000|2022-01-12 20:26:10|3379.92|3371.22|3381.95|3373.25|3381.95|3373.25|3379.92|3371.22|37
1642019180000|2022-01-12 20:26:20|3381.9|3373.2|3381.35|3372.65|3382.01|3373.31|3381.34|3372.64|35
1642019190000|2022-01-12 20:26:30|3381.36|3372.66|3381|3372.3|3381.7|3373|3380.96|3372.26|35
1642019200000|2022-01-12 20:26:40|3380.88|3372.18|3380.61|3371.91|3381.01|3372.31|3380.27|3371.57|34
1642019210000|2022-01-12 20:26:50|3380.33|3371.63|3380.55|3371.85|3381.15|3372.45|3380.33|3371.63|35
1642019220000|2022-01-12 20:27:00|3380.5|3371.8|3380.33|3371.63|3381.04|3372.34|3380.25|3371.55|36
1642019230000|2022-01-12 20:27:10|3380.45|3371.75|3380.74|3372.04|3381.05|3372.35|3380.18|3371.48|33
1642019240000|2022-01-12 20:27:20|3380.73|3372.03|3381.07|3372.37|3381.07|3372.37|3380.47|3371.77|31
1642019250000|2022-01-12 20:27:30|3380.96|3372.26|3380.06|3371.36|3381.1|3372.4|3379.8|3371.1|33
1642019260000|2022-01-12 20:27:40|3380.11|3371.41|3379.4|3370.7|3380.23|3371.53|3379.38|3370.68|36
1642019270000|2022-01-12 20:27:50|3379.36|3370.66|3379.44|3370.74|3379.53|3370.83|3379.22|3370.52|27
1642019280000|2022-01-12 20:28:00|3379.45|3370.75|3379.21|3370.51|3379.71|3371.01|3379.06|3370.36|32
1642019290000|2022-01-12 20:28:10|3379.2|3370.5|3378.68|3369.98|3379.2|3370.5|3378.65|3369.95|17
1642019300000|2022-01-12 20:28:20|3378.43|3369.73|3378.77|3370.07|3379.22|3370.52|3378.4|3369.7|24
1642019310000|2022-01-12 20:28:30|3378.72|3370.02|3379.19|3370.49|3379.19|3370.49|3378.57|3369.87|19
1642019320000|2022-01-12 20:28:40|3379.2|3370.5|3379.25|3370.55|3379.71|3371.01|3379.03|3370.33|37
1642019330000|2022-01-12 20:28:50|3379.23|3370.53|3378.72|3370.02|3379.25|3370.55|3378.72|3370.02|23
1642019340000|2022-01-12 20:29:00|3379.13|3370.43|3379.14|3370.44|3379.47|3370.77|3378.83|3370.13|30
1642019350000|2022-01-12 20:29:10|3379.15|3370.45|3378.35|3369.65|3379.44|3370.74|3378.09|3369.39|37
1642019360000|2022-01-12 20:29:20|3378.33|3369.63|3379.11|3370.41|3379.11|3370.41|3377.89|3369.19|34
1642019370000|2022-01-12 20:29:30|3379.15|3370.45|3378.83|3370.13|3379.24|3370.54|3378.15|3369.45|34
1642019380000|2022-01-12 20:29:40|3378.84|3370.14|3378.61|3369.91|3379.12|3370.42|3378.51|3369.81|29
1642019390000|2022-01-12 20:29:50|3378.63|3369.93|3378.96|3370.26|3379.35|3370.65|3378.14|3369.44|31
1642019400000|2022-01-12 20:30:00|3378.97|3370.27|3379.26|3370.56|3379.4|3370.7|3378.41|3369.71|27
1642019410000|2022-01-12 20:30:10|3379.27|3370.57|3378.38|3369.68|3379.27|3370.57|3378.38|3369.68|25
1642019420000|2022-01-12 20:30:20|3378.25|3369.55|3378.42|3369.72|3378.43|3369.73|3378.23|3369.53|27
1642019430000|2022-01-12 20:30:30|3378.41|3369.71|3378.61|3369.91|3379.03|3370.33|3377.59|3368.89|34
1642019440000|2022-01-12 20:30:40|3378.58|3369.88|3378.51|3369.81|3378.62|3369.92|3378.35|3369.65|14
1642019450000|2022-01-12 20:30:50|3378.48|3369.78|3378.25|3369.55|3378.48|3369.78|3378.25|3369.55|15
1642019460000|2022-01-12 20:31:00|3378.16|3369.46|3379.03|3370.33|3379.03|3370.33|3377.84|3369.14|33
1642019470000|2022-01-12 20:31:10|3379.12|3370.42|3380.14|3371.44|3380.54|3371.84|3379.12|3370.42|36
1642019480000|2022-01-12 20:31:20|3380.1|3371.4|3380.48|3371.78|3380.54|3371.84|3380.1|3371.4|28
1642019490000|2022-01-12 20:31:30|3380.47|3371.77|3380.01|3371.31|3380.48|3371.78|3379.84|3371.14|22
1642019500000|2022-01-12 20:31:40|3380|3371.3|3379.41|3370.71|3380.64|3371.94|3379.41|3370.71|28
1642019510000|2022-01-12 20:31:50|3379.4|3370.7|3379.57|3370.87|3379.57|3370.87|3379.32|3370.62|18
1642019520000|2022-01-12 20:32:00|3379.54|3370.84|3378.01|3369.31|3379.56|3370.86|3377.99|3369.29|18
1642019530000|2022-01-12 20:32:10|3377.99|3369.29|3377.95|3369.25|3378|3369.3|3377.89|3369.19|15
1642019540000|2022-01-12 20:32:20|3377.9|3369.2|3378.62|3369.92|3378.63|3369.93|3377.9|3369.2|31
1642019550000|2022-01-12 20:32:30|3378.7|3370|3378.51|3369.81|3378.7|3370|3378.39|3369.69|30
1642019560000|2022-01-12 20:32:40|3378.49|3369.79|3378.09|3369.39|3378.54|3369.84|3378.06|3369.36|30
1642019570000|2022-01-12 20:32:50|3378.28|3369.58|3378.45|3369.75|3379.06|3370.36|3378.04|3369.34|25
1642019580000|2022-01-12 20:33:00|3378.43|3369.73|3378.87|3370.17|3378.87|3370.17|3378.4|3369.7|24
1642019590000|2022-01-12 20:33:10|3378.91|3370.21|3379.52|3370.82|3379.52|3370.82|3378.91|3370.21|25
1642019600000|2022-01-12 20:33:20|3379.51|3370.81|3380.25|3371.55|3380.33|3371.63|3379.4|3370.7|27
1642019610000|2022-01-12 20:33:30|3380.18|3371.48|3378.89|3370.19|3380.18|3371.48|3378.89|3370.19|29
1642019620000|2022-01-12 20:33:40|3378.87|3370.17|3377.7|3369|3379.3|3370.6|3377.6|3368.9|37
1642019630000|2022-01-12 20:33:50|3377.69|3368.99|3376.63|3367.93|3377.69|3368.99|3376.6|3367.9|34
1642019640000|2022-01-12 20:34:00|3376.61|3367.91|3377.31|3368.61|3377.37|3368.67|3376.61|3367.91|26
1642019650000|2022-01-12 20:34:10|3377.25|3368.55|3376.8|3368.1|3377.25|3368.55|3376.52|3367.82|25
1642019660000|2022-01-12 20:34:20|3376.79|3368.09|3377.35|3368.65|3377.36|3368.66|3376.79|3368.09|34
1642019670000|2022-01-12 20:34:30|3377.29|3368.59|3376.92|3368.22|3377.44|3368.74|3376.68|3367.98|29
1642019680000|2022-01-12 20:34:40|3376.79|3368.09|3376.34|3367.64|3376.82|3368.12|3376.1|3367.4|34
1642019690000|2022-01-12 20:34:50|3376.31|3367.61|3376.63|3367.93|3376.7|3368|3376.28|3367.58|26
1642019700000|2022-01-12 20:35:00|3376.61|3367.91|3377.02|3368.32|3377.1|3368.4|3376.55|3367.85|36
1642019710000|2022-01-12 20:35:10|3377.07|3368.37|3376.93|3368.23|3377.24|3368.54|3376.67|3367.97|35
1642019720000|2022-01-12 20:35:20|3376.69|3367.99|3377.86|3369.16|3377.86|3369.16|3376.69|3367.99|35
1642019730000|2022-01-12 20:35:30|3377.75|3369.05|3378.93|3370.23|3379.29|3370.59|3377.75|3369.05|37
1642019740000|2022-01-12 20:35:40|3378.96|3370.26|3379.13|3370.43|3379.36|3370.66|3378.91|3370.21|30
1642019750000|2022-01-12 20:35:50|3379.11|3370.41|3378.58|3369.88|3379.85|3371.15|3378.48|3369.78|36
1642019760000|2022-01-12 20:36:00|3378.59|3369.89|3378.61|3369.91|3378.83|3370.13|3378.36|3369.66|32
1642019770000|2022-01-12 20:36:10|3378.64|3369.94|3378.39|3369.69|3378.64|3369.94|3377.65|3368.95|38
1642019780000|2022-01-12 20:36:20|3377.89|3369.19|3378.4|3369.7|3378.55|3369.85|3377.65|3368.95|38
1642019790000|2022-01-12 20:36:30|3378.42|3369.72|3378.27|3369.57|3378.54|3369.84|3378.02|3369.32|30
1642019800000|2022-01-12 20:36:40|3378.25|3369.55|3378.17|3369.47|3378.42|3369.72|3377.99|3369.29|29
1642019810000|2022-01-12 20:36:50|3378.16|3369.46|3377.63|3368.93|3378.25|3369.55|3377.63|3368.93|34
1642019820000|2022-01-12 20:37:00|3377.92|3369.22|3378.05|3369.35|3378.87|3370.17|3377.62|3368.92|37
1642019830000|2022-01-12 20:37:10|3378.01|3369.31|3376.63|3367.93|3378.01|3369.31|3376.36|3367.66|34
1642019840000|2022-01-12 20:37:20|3376.67|3367.97|3376.61|3367.91|3377.4|3368.7|3376.32|3367.62|38
1642019850000|2022-01-12 20:37:30|3376.6|3367.9|3377.01|3368.31|3377.2|3368.5|3376.49|3367.79|33
1642019860000|2022-01-12 20:37:40|3377.04|3368.34|3377.02|3368.32|3377.39|3368.69|3376.96|3368.26|33
1642019870000|2022-01-12 20:37:50|3376.97|3368.27|3377.15|3368.45|3377.48|3368.78|3376.97|3368.27|35
1642019880000|2022-01-12 20:38:00|3377.18|3368.48|3377.2|3368.5|3377.37|3368.67|3376.96|3368.26|25
1642019890000|2022-01-12 20:38:10|3377.19|3368.49|3377.26|3368.56|3377.39|3368.69|3377|3368.3|28
1642019900000|2022-01-12 20:38:20|3377.43|3368.73|3377.2|3368.5|3377.48|3368.78|3377.14|3368.44|24
1642019910000|2022-01-12 20:38:30|3377.21|3368.51|3377.22|3368.52|3377.39|3368.69|3377.07|3368.37|24
1642019920000|2022-01-12 20:38:40|3377.21|3368.51|3377.15|3368.45|3377.51|3368.81|3377.14|3368.44|27
1642019930000|2022-01-12 20:38:50|3377.2|3368.5|3373.18|3364.48|3377.2|3368.5|3372.88|3364.18|37
1642019940000|2022-01-12 20:39:00|3373.13|3364.43|3373.04|3364.34|3373.76|3365.06|3372.45|3363.75|36
1642019950000|2022-01-12 20:39:10|3373.12|3364.42|3373|3364.3|3373.7|3365|3372.69|3363.99|37
1642019960000|2022-01-12 20:39:20|3372.95|3364.25|3373.28|3364.58|3373.59|3364.89|3372.82|3364.12|30
1642019970000|2022-01-12 20:39:30|3373.22|3364.52|3373.75|3365.05|3375.02|3366.32|3373.14|3364.44|37
1642019980000|2022-01-12 20:39:40|3373.66|3364.96|3373.11|3364.41|3373.66|3364.96|3373.08|3364.38|34
1642019990000|2022-01-12 20:39:50|3373|3364.3|3372.22|3363.52|3373.15|3364.45|3372.2|3363.5|30
1642020000000|2022-01-12 20:40:00|3372.28|3363.58|3372.95|3364.25|3372.95|3364.25|3372.1|3363.4|34
1642020010000|2022-01-12 20:40:10|3373.12|3364.42|3372.89|3364.19|3373.84|3365.14|3372.78|3364.08|33
1642020020000|2022-01-12 20:40:20|3373.02|3364.32|3374.23|3365.53|3374.44|3365.74|3373.02|3364.32|31
1642020030000|2022-01-12 20:40:30|3374.3|3365.6|3374.28|3365.58|3374.43|3365.73|3373.15|3364.45|33
1642020040000|2022-01-12 20:40:40|3374.34|3365.64|3372.85|3364.15|3374.34|3365.64|3372.65|3363.95|32
1642020050000|2022-01-12 20:40:50|3372.86|3364.16|3372.9|3364.2|3372.91|3364.21|3372.83|3364.13|20
1642020060000|2022-01-12 20:41:00|3372.94|3364.24|3372.24|3363.54|3372.99|3364.29|3372.14|3363.44|29
1642020070000|2022-01-12 20:41:10|3372.22|3363.52|3372.79|3364.09|3372.87|3364.17|3372.2|3363.5|26
1642020080000|2022-01-12 20:41:20|3372.83|3364.13|3372.71|3364.01|3372.84|3364.14|3372.57|3363.87|23
1642020090000|2022-01-12 20:41:30|3372.67|3363.97|3372.26|3363.56|3373.44|3364.74|3372.19|3363.49|24
1642020100000|2022-01-12 20:41:40|3372.36|3363.66|3372.65|3363.95|3372.93|3364.23|3372.19|3363.49|35
1642020110000|2022-01-12 20:41:50|3372.66|3363.96|3373.65|3364.95|3374.16|3365.46|3372.66|3363.96|35
1642020120000|2022-01-12 20:42:00|3373.46|3364.76|3373.57|3364.87|3373.95|3365.25|3373.38|3364.68|32
1642020130000|2022-01-12 20:42:10|3373.58|3364.88|3373.17|3364.47|3373.79|3365.09|3372.89|3364.19|36
1642020140000|2022-01-12 20:42:20|3372.66|3363.96|3372.77|3364.07|3372.82|3364.12|3372.34|3363.64|36
1642020150000|2022-01-12 20:42:30|3372.78|3364.08|3372.79|3364.09|3373.1|3364.4|3372.75|3364.05|26
1642020160000|2022-01-12 20:42:40|3372.78|3364.08|3372.91|3364.21|3373.01|3364.31|3372.63|3363.93|32
1642020170000|2022-01-12 20:42:50|3372.77|3364.07|3372.52|3363.82|3373.27|3364.57|3372.48|3363.78|24
1642020180000|2022-01-12 20:43:00|3372.59|3363.89|3372.66|3363.96|3373.32|3364.62|3372.59|3363.89|33
1642020190000|2022-01-12 20:43:10|3372.55|3363.85|3372.79|3364.09|3372.95|3364.25|3372.55|3363.85|31
1642020200000|2022-01-12 20:43:20|3372.8|3364.1|3373.01|3364.31|3373.2|3364.5|3372.79|3364.09|24
1642020210000|2022-01-12 20:43:30|3372.92|3364.22|3374.17|3365.47|3374.17|3365.47|3372.87|3364.17|26
1642020220000|2022-01-12 20:43:40|3374.22|3365.52|3373.58|3364.88|3374.38|3365.68|3373.49|3364.79|31
1642020230000|2022-01-12 20:43:50|3373.7|3365|3373.48|3364.78|3374.2|3365.5|3373.38|3364.68|29
1642020240000|2022-01-12 20:44:00|3373.53|3364.83|3374.45|3365.75|3374.45|3365.75|3373.13|3364.43|32
1642020250000|2022-01-12 20:44:10|3374.46|3365.76|3376.33|3367.63|3376.59|3367.89|3374.32|3365.62|32
1642020260000|2022-01-12 20:44:20|3377.66|3368.96|3376.98|3368.28|3377.66|3368.96|3376.46|3367.76|30
1642020270000|2022-01-12 20:44:30|3377.27|3368.57|3376.67|3367.97|3377.37|3368.67|3376.44|3367.74|36
1642020280000|2022-01-12 20:44:40|3376.68|3367.98|3377.52|3368.82|3377.72|3369.02|3376.61|3367.91|35
1642020290000|2022-01-12 20:44:50|3377.22|3368.52|3377.19|3368.49|3377.45|3368.75|3376.89|3368.19|31
1642020300000|2022-01-12 20:45:00|3377.21|3368.51|3376.99|3368.29|3377.21|3368.51|3375.9|3367.2|33
1642020310000|2022-01-12 20:45:10|3376.97|3368.27|3377.66|3368.96|3378.21|3369.51|3376.57|3367.87|29
1642020320000|2022-01-12 20:45:20|3377.7|3369|3377.97|3369.27|3378.31|3369.61|3377.69|3368.99|31
1642020330000|2022-01-12 20:45:30|3378.04|3369.34|3378.55|3369.85|3378.65|3369.95|3377.99|3369.29|33
1642020340000|2022-01-12 20:45:40|3378.68|3369.98|3379.19|3370.49|3379.19|3370.49|3378.38|3369.68|26
1642020350000|2022-01-12 20:45:50|3379.21|3370.51|3379.77|3371.07|3380.14|3371.44|3379.21|3370.51|26
1642020360000|2022-01-12 20:46:00|3379.81|3371.11|3381.69|3372.99|3382.31|3373.61|3379.81|3371.11|31
1642020370000|2022-01-12 20:46:10|3381.63|3372.93|3380.12|3371.42|3381.76|3373.06|3380.07|3371.37|34
1642020380000|2022-01-12 20:46:20|3380.13|3371.43|3380.75|3372.05|3381.05|3372.35|3380.13|3371.43|33
1642020390000|2022-01-12 20:46:30|3380.35|3371.65|3380.56|3371.86|3380.7|3372|3379.76|3371.06|37
1642020400000|2022-01-12 20:46:40|3380.71|3372.01|3380.29|3371.59|3381.24|3372.54|3380.29|3371.59|38
1642020410000|2022-01-12 20:46:50|3380.36|3371.66|3379.29|3370.59|3380.75|3372.05|3379.14|3370.44|36
1642020420000|2022-01-12 20:47:00|3379.33|3370.63|3377.89|3369.19|3380.16|3371.46|3377.7|3369|39
1642020430000|2022-01-12 20:47:10|3377.86|3369.16|3379.23|3370.53|3379.31|3370.61|3377.78|3369.08|33
1642020440000|2022-01-12 20:47:20|3379.19|3370.49|3378.1|3369.4|3379.25|3370.55|3378.1|3369.4|35
1642020450000|2022-01-12 20:47:30|3378.03|3369.33|3379.02|3370.32|3379.24|3370.54|3378.03|3369.33|35
1642020460000|2022-01-12 20:47:40|3379.04|3370.34|3378.9|3370.2|3379.07|3370.37|3378.86|3370.16|20
1642020470000|2022-01-12 20:47:50|3378.93|3370.23|3380.02|3371.32|3380.02|3371.32|3378.88|3370.18|32
1642020480000|2022-01-12 20:48:00|3380.01|3371.31|3379.09|3370.39|3380.92|3372.22|3379.08|3370.38|34
1642020490000|2022-01-12 20:48:10|3379.19|3370.49|3381.01|3372.31|3381.01|3372.31|3379.19|3370.49|30
1642020500000|2022-01-12 20:48:20|3380.83|3372.13|3382.37|3373.67|3382.47|3373.77|3380.83|3372.13|35
1642020510000|2022-01-12 20:48:30|3382.34|3373.64|3381.75|3373.05|3382.44|3373.74|3381.71|3373.01|33
1642020520000|2022-01-12 20:48:40|3381.8|3373.1|3382.06|3373.36|3382.06|3373.36|3381.7|3373|30
1642020530000|2022-01-12 20:48:50|3382.01|3373.31|3381.92|3373.22|3382.17|3373.47|3381.75|3373.05|30
1642020540000|2022-01-12 20:49:00|3382|3373.3|3383.3|3374.6|3383.38|3374.68|3381.76|3373.06|32
1642020550000|2022-01-12 20:49:10|3383.29|3374.59|3383.7|3375|3383.96|3375.26|3382.99|3374.29|37
1642020560000|2022-01-12 20:49:20|3383.59|3374.89|3384.56|3375.86|3384.84|3376.14|3383.58|3374.88|34
1642020570000|2022-01-12 20:49:30|3384.67|3375.97|3384.41|3375.71|3384.73|3376.03|3383.49|3374.79|36
1642020580000|2022-01-12 20:49:40|3384.43|3375.73|3385.23|3376.53|3385.66|3376.96|3384.34|3375.64|34
1642020590000|2022-01-12 20:49:50|3385.22|3376.52|3384.79|3376.09|3385.7|3377|3384.79|3376.09|29
1642020600000|2022-01-12 20:50:00|3384.81|3376.11|3385.84|3377.14|3385.99|3377.29|3384.81|3376.11|31
1642020610000|2022-01-12 20:50:10|3385.85|3377.15|3391|3382.3|3391.35|3382.65|3385.85|3377.15|37
1642020620000|2022-01-12 20:50:20|3390.97|3382.27|3389.99|3381.29|3391.46|3382.76|3389.82|3381.12|39
1642020630000|2022-01-12 20:50:30|3390.02|3381.32|3391.53|3382.83|3392.04|3383.34|3389.89|3381.19|38
1642020640000|2022-01-12 20:50:40|3391.33|3382.63|3391.98|3383.28|3392.26|3383.56|3391.22|3382.52|33
1642020650000|2022-01-12 20:50:50|3392.29|3383.59|3393.64|3384.94|3394.48|3385.78|3392.29|3383.59|38
1642020660000|2022-01-12 20:51:00|3393.68|3384.98|3391.77|3383.07|3393.68|3384.98|3391.77|3383.07|36
1642020670000|2022-01-12 20:51:10|3391.79|3383.09|3391.13|3382.43|3393.02|3384.32|3391.13|3382.43|33
1642020680000|2022-01-12 20:51:20|3391.15|3382.45|3391.55|3382.85|3391.62|3382.92|3390.49|3381.79|36
1642020690000|2022-01-12 20:51:30|3391.39|3382.69|3391.03|3382.33|3391.91|3383.21|3390.83|3382.13|35
1642020700000|2022-01-12 20:51:40|3391.12|3382.42|3391.04|3382.34|3391.4|3382.7|3389.47|3380.77|39
1642020710000|2022-01-12 20:51:50|3391.05|3382.35|3392.29|3383.59|3392.57|3383.87|3390.92|3382.22|38
1642020720000|2022-01-12 20:52:00|3392.25|3383.55|3390.58|3381.88|3392.25|3383.55|3390.45|3381.75|39
1642020730000|2022-01-12 20:52:10|3390.55|3381.85|3393.64|3384.94|3393.75|3385.05|3390.55|3381.85|37
1642020740000|2022-01-12 20:52:20|3393.71|3385.01|3393.71|3385.01|3393.88|3385.18|3393.44|3384.74|31
1642020750000|2022-01-12 20:52:30|3393.64|3384.94|3394.99|3386.29|3395.72|3387.02|3393.54|3384.84|37
1642020760000|2022-01-12 20:52:40|3394.8|3386.1|3395.39|3386.69|3396.17|3387.47|3394.57|3385.87|38
1642020770000|2022-01-12 20:52:50|3395.4|3386.7|3395.64|3386.94|3395.68|3386.98|3394.72|3386.02|39
1642020780000|2022-01-12 20:53:00|3395.88|3387.18|3396.14|3387.44|3396.79|3388.09|3395.36|3386.66|39
1642020790000|2022-01-12 20:53:10|3396.09|3387.39|3397.64|3388.94|3397.69|3388.99|3396.05|3387.35|32
1642020800000|2022-01-12 20:53:20|3397.6|3388.9|3397.68|3388.98|3397.91|3389.21|3397.56|3388.86|29
1642020810000|2022-01-12 20:53:30|3397.69|3388.99|3398.08|3389.38|3398.35|3389.65|3397.41|3388.71|35
1642020820000|2022-01-12 20:53:40|3398.02|3389.32|3397.87|3389.17|3398.19|3389.49|3397.75|3389.05|32
1642020830000|2022-01-12 20:53:50|3397.99|3389.29|3397.61|3388.91|3398.6|3389.9|3397.44|3388.74|34
1642020840000|2022-01-12 20:54:00|3397.58|3388.88|3396.69|3387.99|3397.63|3388.93|3396.55|3387.85|33
1642020850000|2022-01-12 20:54:10|3396.68|3387.98|3394.48|3385.78|3396.68|3387.98|3394.43|3385.73|35
1642020860000|2022-01-12 20:54:20|3394.52|3385.82|3393.97|3385.27|3394.64|3385.94|3393.38|3384.68|36
1642020870000|2022-01-12 20:54:30|3393.88|3385.18|3394.04|3385.34|3394.18|3385.48|3393.76|3385.06|35
1642020880000|2022-01-12 20:54:40|3393.99|3385.29|3395.06|3386.36|3395.4|3386.7|3393.58|3384.88|38
1642020890000|2022-01-12 20:54:50|3394.89|3386.19|3394.52|3385.82|3394.89|3386.19|3394.07|3385.37|36
1642020900000|2022-01-12 20:55:00|3394.55|3385.85|3394.99|3386.29|3394.99|3386.29|3393.99|3385.29|35
1642020910000|2022-01-12 20:55:10|3395.04|3386.34|3395.11|3386.41|3395.18|3386.48|3394.88|3386.18|35
1642020920000|2022-01-12 20:55:20|3395.09|3386.39|3394.02|3385.32|3395.09|3386.39|3393.59|3384.89|34
1642020930000|2022-01-12 20:55:30|3394.01|3385.31|3392.5|3383.8|3394.04|3385.34|3392.43|3383.73|37
1642020940000|2022-01-12 20:55:40|3392.51|3383.81|3392.62|3383.92|3393.16|3384.46|3392.16|3383.46|36
1642020950000|2022-01-12 20:55:50|3392.65|3383.95|3391.93|3383.23|3392.9|3384.2|3391.87|3383.17|32
1642020960000|2022-01-12 20:56:00|3392.01|3383.31|3392.63|3383.93|3392.88|3384.18|3391.94|3383.24|38
1642020970000|2022-01-12 20:56:10|3392.59|3383.89|3391.99|3383.29|3392.69|3383.99|3391.99|3383.29|32
1642020980000|2022-01-12 20:56:20|3392.09|3383.39|3392.72|3384.02|3392.76|3384.06|3392.06|3383.36|33
1642020990000|2022-01-12 20:56:30|3392.73|3384.03|3392.25|3383.55|3392.82|3384.12|3391.94|3383.24|35
1642021000000|2022-01-12 20:56:40|3392.35|3383.65|3392.23|3383.53|3392.56|3383.86|3391.01|3382.31|38
1642021010000|2022-01-12 20:56:50|3392.29|3383.59|3391.95|3383.25|3392.33|3383.63|3391.89|3383.19|33
1642021020000|2022-01-12 20:57:00|3392.01|3383.31|3391.15|3382.45|3392.35|3383.65|3391.15|3382.45|33
1642021030000|2022-01-12 20:57:10|3391.14|3382.44|3390.37|3381.67|3391.15|3382.45|3390.32|3381.62|36
1642021040000|2022-01-12 20:57:20|3390.36|3381.66|3390.2|3381.5|3390.63|3381.93|3390.01|3381.31|34
1642021050000|2022-01-12 20:57:30|3390.16|3381.46|3390.75|3382.05|3390.75|3382.05|3389.79|3381.09|25
1642021060000|2022-01-12 20:57:40|3390.71|3382.01|3390.91|3382.21|3390.98|3382.28|3390.29|3381.59|25
1642021070000|2022-01-12 20:57:50|3390.82|3382.12|3390.55|3381.85|3390.82|3382.12|3390.02|3381.32|30
1642021080000|2022-01-12 20:58:00|3390.56|3381.86|3388.56|3379.86|3390.63|3381.93|3388.56|3379.86|36
1642021090000|2022-01-12 20:58:10|3388.62|3379.92|3388.52|3379.82|3388.91|3380.21|3387.93|3379.23|35
1642021100000|2022-01-12 20:58:20|3388.61|3379.91|3389.1|3380.4|3389.4|3380.7|3388.48|3379.78|37
1642021110000|2022-01-12 20:58:30|3389.11|3380.41|3389.23|3380.53|3389.46|3380.76|3389.06|3380.36|30
1642021120000|2022-01-12 20:58:40|3389.31|3380.61|3389.34|3380.64|3389.41|3380.71|3389.3|3380.6|26
1642021130000|2022-01-12 20:58:50|3389.35|3380.65|3388.72|3380.02|3389.35|3380.65|3388.51|3379.81|35
1642021140000|2022-01-12 20:59:00|3388.73|3380.03|3386.87|3378.17|3388.73|3380.03|3386.87|3378.17|38
1642021150000|2022-01-12 20:59:10|3386.78|3378.08|3385.68|3376.98|3386.96|3378.26|3385.59|3376.89|39
1642021160000|2022-01-12 20:59:20|3385.73|3377.03|3386.3|3377.6|3386.3|3377.6|3385.6|3376.9|35
1642021170000|2022-01-12 20:59:30|3385.98|3377.28|3386.25|3377.55|3386.78|3378.08|3385.13|3376.43|36
1642021180000|2022-01-12 20:59:40|3386.62|3377.92|3385.37|3376.67|3386.91|3378.21|3385.3|3376.6|37
1642021190000|2022-01-12 20:59:50|3385.45|3376.75|3387.27|3378.57|3388.06|3379.36|3385.19|3376.49|36
1642021200000|2022-01-12 21:00:00|3387.24|3378.54|3389.45|3380.75|3389.45|3380.75|3387.23|3378.53|38
1642021210000|2022-01-12 21:00:10|3389.5|3380.8|3386.07|3377.37|3389.5|3380.8|3386.01|3377.31|39
1642021220000|2022-01-12 21:00:20|3385.85|3377.15|3386.34|3377.64|3386.65|3377.95|3385.62|3376.92|33
1642021230000|2022-01-12 21:00:30|3386.33|3377.63|3387.07|3378.37|3387.33|3378.63|3386.33|3377.63|35
1642021240000|2022-01-12 21:00:40|3386.95|3378.25|3387.45|3378.75|3387.72|3379.02|3386.81|3378.11|37
1642021250000|2022-01-12 21:00:50|3387.5|3378.8|3388.24|3379.54|3388.24|3379.54|3387.45|3378.75|36
1642021260000|2022-01-12 21:01:00|3388.35|3379.65|3388.49|3379.79|3388.57|3379.87|3387.73|3379.03|34
1642021270000|2022-01-12 21:01:10|3388.55|3379.85|3389.13|3380.43|3389.17|3380.47|3388.52|3379.82|21
1642021280000|2022-01-12 21:01:20|3389.12|3380.42|3389.01|3380.31|3389.38|3380.68|3388.71|3380.01|31
1642021290000|2022-01-12 21:01:30|3388.96|3380.26|3388.97|3380.27|3389.27|3380.57|3388.58|3379.88|34
1642021300000|2022-01-12 21:01:40|3388.99|3380.29|3388.89|3380.19|3389.42|3380.72|3388.35|3379.65|33
1642021310000|2022-01-12 21:01:50|3388.88|3380.18|3389.03|3380.33|3389.26|3380.56|3388.76|3380.06|34
1642021320000|2022-01-12 21:02:00|3389.1|3380.4|3389.06|3380.36|3389.2|3380.5|3388.83|3380.13|32
1642021330000|2022-01-12 21:02:10|3389.03|3380.33|3389.33|3380.63|3389.75|3381.05|3388.81|3380.11|28
1642021340000|2022-01-12 21:02:20|3389.34|3380.64|3388.98|3380.28|3389.91|3381.21|3388.86|3380.16|38
1642021350000|2022-01-12 21:02:30|3389.18|3380.48|3389.03|3380.33|3389.48|3380.78|3389.03|3380.33|29
1642021360000|2022-01-12 21:02:40|3389.05|3380.35|3390.55|3381.85|3390.55|3381.85|3388.99|3380.29|22
1642021370000|2022-01-12 21:02:50|3389.95|3381.25|3389.31|3380.61|3390.89|3382.19|3389.31|3380.61|32
1642021380000|2022-01-12 21:03:00|3389.42|3380.72|3388.8|3380.1|3389.53|3380.83|3388.39|3379.69|30
1642021390000|2022-01-12 21:03:10|3388.83|3380.13|3388.95|3380.25|3389.18|3380.48|3388.82|3380.12|29
1642021400000|2022-01-12 21:03:20|3388.94|3380.24|3388.27|3379.57|3388.94|3380.24|3388.27|3379.57|34
1642021410000|2022-01-12 21:03:30|3388.32|3379.62|3387.32|3378.62|3388.42|3379.72|3387.13|3378.43|33
1642021420000|2022-01-12 21:03:40|3387.3|3378.6|3388.44|3379.74|3388.45|3379.75|3387.3|3378.6|33
1642021430000|2022-01-12 21:03:50|3388.49|3379.79|3388.42|3379.72|3388.54|3379.84|3388.36|3379.66|22
1642021440000|2022-01-12 21:04:00|3388.4|3379.7|3387.18|3378.48|3388.4|3379.7|3387.18|3378.48|29
1642021450000|2022-01-12 21:04:10|3387.2|3378.5|3387.62|3378.92|3387.66|3378.96|3387.13|3378.43|25
1642021460000|2022-01-12 21:04:20|3387.38|3378.68|3385.93|3377.23|3387.38|3378.68|3385.86|3377.16|32
1642021470000|2022-01-12 21:04:30|3385.92|3377.22|3385.84|3377.14|3385.92|3377.22|3385.58|3376.88|29
1642021480000|2022-01-12 21:04:40|3385.82|3377.12|3385.68|3376.98|3385.96|3377.26|3385.52|3376.82|26
1642021490000|2022-01-12 21:04:50|3385.6|3376.9|3385.67|3376.97|3385.85|3377.15|3385.51|3376.81|20
1642021500000|2022-01-12 21:05:00|3385.66|3376.96|3386.47|3377.77|3386.55|3377.85|3385.58|3376.88|34
1642021510000|2022-01-12 21:05:10|3386.5|3377.8|3386.16|3377.46|3386.66|3377.96|3386.07|3377.37|34
1642021520000|2022-01-12 21:05:20|3386.15|3377.45|3385.39|3376.69|3386.21|3377.51|3384.76|3376.06|36
1642021530000|2022-01-12 21:05:30|3385.37|3376.67|3385.82|3377.12|3386.99|3378.29|3385.32|3376.62|32
1642021540000|2022-01-12 21:05:40|3385.66|3376.96|3385.94|3377.24|3386.1|3377.4|3385.66|3376.96|36
1642021550000|2022-01-12 21:05:50|3385.87|3377.17|3385.6|3376.9|3385.9|3377.2|3385.43|3376.73|29
1642021560000|2022-01-12 21:06:00|3385.62|3376.92|3386.28|3377.58|3386.28|3377.58|3385.52|3376.82|22
1642021570000|2022-01-12 21:06:10|3386.27|3377.57|3386.82|3378.12|3386.93|3378.23|3386.2|3377.5|34
1642021580000|2022-01-12 21:06:20|3386.73|3378.03|3386.03|3377.33|3386.74|3378.04|3385.92|3377.22|21
1642021590000|2022-01-12 21:06:30|3386.02|3377.32|3386.11|3377.41|3386.15|3377.45|3385.88|3377.18|28
1642021600000|2022-01-12 21:06:40|3386.14|3377.44|3385.88|3377.18|3386.15|3377.45|3385.31|3376.61|29
1642021610000|2022-01-12 21:06:50|3385.91|3377.21|3386.41|3377.71|3386.45|3377.75|3385.81|3377.11|29
1642021620000|2022-01-12 21:07:00|3386.4|3377.7|3387.3|3378.6|3387.45|3378.75|3386.39|3377.69|29
1642021630000|2022-01-12 21:07:10|3387.33|3378.63|3388.27|3379.57|3388.27|3379.57|3387.21|3378.51|31
1642021640000|2022-01-12 21:07:20|3388.26|3379.56|3388.46|3379.76|3388.54|3379.84|3388.1|3379.4|28
1642021650000|2022-01-12 21:07:30|3388.49|3379.79|3388.46|3379.76|3388.66|3379.96|3388.28|3379.58|24
1642021660000|2022-01-12 21:07:40|3388.25|3379.55|3388.23|3379.53|3388.46|3379.76|3387.92|3379.22|28
1642021670000|2022-01-12 21:07:50|3388.12|3379.42|3388.11|3379.41|3388.29|3379.59|3387.91|3379.21|21
1642021680000|2022-01-12 21:08:00|3388.21|3379.51|3388.88|3380.18|3388.88|3380.18|3388.21|3379.51|22
1642021690000|2022-01-12 21:08:10|3388.85|3380.15|3388.05|3379.35|3388.85|3380.15|3387.9|3379.2|36
1642021700000|2022-01-12 21:08:20|3388.08|3379.38|3387.78|3379.08|3388.22|3379.52|3387.42|3378.72|36
1642021710000|2022-01-12 21:08:30|3387.62|3378.92|3387.66|3378.96|3388.14|3379.44|3387.57|3378.87|34
1642021720000|2022-01-12 21:08:40|3387.62|3378.92|3388.44|3379.74|3388.44|3379.74|3387.45|3378.75|34
1642021730000|2022-01-12 21:08:50|3388.2|3379.5|3388.36|3379.66|3388.69|3379.99|3388.19|3379.49|27
1642021740000|2022-01-12 21:09:00|3388.43|3379.73|3388.02|3379.32|3388.43|3379.73|3387.88|3379.18|29
1642021750000|2022-01-12 21:09:10|3388.05|3379.35|3388.06|3379.36|3388.26|3379.56|3387.71|3379.01|26
1642021760000|2022-01-12 21:09:20|3388.12|3379.42|3388.02|3379.32|3388.32|3379.62|3387.99|3379.29|23
1642021770000|2022-01-12 21:09:30|3387.99|3379.29|3388.45|3379.75|3388.56|3379.86|3387.94|3379.24|29
1642021780000|2022-01-12 21:09:40|3388.44|3379.74|3388.86|3380.16|3388.94|3380.24|3388.37|3379.67|33
1642021790000|2022-01-12 21:09:50|3388.93|3380.23|3389.56|3380.86|3389.56|3380.86|3388.63|3379.93|24
1642021800000|2022-01-12 21:10:00|3389.4|3380.7|3389.58|3380.88|3389.8|3381.1|3389.37|3380.67|22
1642021810000|2022-01-12 21:10:10|3389.59|3380.89|3390.35|3381.65|3390.35|3381.65|3389.58|3380.88|29
1642021820000|2022-01-12 21:10:20|3390.33|3381.63|3390.06|3381.36|3390.7|3382|3390.06|3381.36|24
1642021830000|2022-01-12 21:10:30|3390.05|3381.35|3389.97|3381.27|3390.35|3381.65|3389.97|3381.27|25
1642021840000|2022-01-12 21:10:40|3390|3381.3|3390.46|3381.76|3390.6|3381.9|3389.87|3381.17|27
1642021850000|2022-01-12 21:10:50|3390.44|3381.74|3390.2|3381.5|3390.45|3381.75|3389.71|3381.01|35
1642021860000|2022-01-12 21:11:00|3390.22|3381.52|3390.22|3381.52|3390.31|3381.61|3390.09|3381.39|18
1642021870000|2022-01-12 21:11:10|3390.17|3381.47|3390.6|3381.9|3390.81|3382.11|3390.03|3381.33|31
1642021880000|2022-01-12 21:11:20|3390.65|3381.95|3390.58|3381.88|3391.18|3382.48|3390.57|3381.87|24
1642021890000|2022-01-12 21:11:30|3390.54|3381.84|3390.47|3381.77|3390.76|3382.06|3390.27|3381.57|21
1642021900000|2022-01-12 21:11:40|3390.51|3381.81|3390.45|3381.75|3390.54|3381.84|3390.2|3381.5|24
1642021910000|2022-01-12 21:11:50|3390.46|3381.76|3390.61|3381.91|3390.65|3381.95|3390.44|3381.74|22
1642021920000|2022-01-12 21:12:00|3390.62|3381.92|3390.76|3382.06|3390.77|3382.07|3390.58|3381.88|24
1642021930000|2022-01-12 21:12:10|3390.75|3382.05|3391.2|3382.5|3391.2|3382.5|3390.7|3382|14
1642021940000|2022-01-12 21:12:20|3391.01|3382.31|3391.36|3382.66|3391.82|3383.12|3390.86|3382.16|37
1642021950000|2022-01-12 21:12:30|3391.58|3382.88|3391.61|3382.91|3392.04|3383.34|3391.4|3382.7|33
1642021960000|2022-01-12 21:12:40|3391.68|3382.98|3391.95|3383.25|3392.09|3383.39|3391.59|3382.89|30
1642021970000|2022-01-12 21:12:50|3391.97|3383.27|3392.2|3383.5|3392.66|3383.96|3391.96|3383.26|34
1642021980000|2022-01-12 21:13:00|3392.19|3383.49|3392.35|3383.65|3392.35|3383.65|3391.52|3382.82|37
1642021990000|2022-01-12 21:13:10|3392.04|3383.34|3392.07|3383.37|3392.21|3383.51|3391.82|3383.12|31
1642022000000|2022-01-12 21:13:20|3392.11|3383.41|3392.26|3383.56|3392.43|3383.73|3392.05|3383.35|24
1642022010000|2022-01-12 21:13:30|3392.35|3383.65|3393.84|3385.14|3393.84|3385.14|3392.26|3383.56|33
1642022020000|2022-01-12 21:13:40|3393.89|3385.19|3393.59|3384.89|3393.96|3385.26|3393.59|3384.89|28
1642022030000|2022-01-12 21:13:50|3393.57|3384.87|3393.51|3384.81|3393.58|3384.88|3393.47|3384.77|15
1642022040000|2022-01-12 21:14:00|3393.5|3384.8|3393.82|3385.12|3393.82|3385.12|3393.44|3384.74|17
1642022050000|2022-01-12 21:14:10|3393.81|3385.11|3393.76|3385.06|3393.82|3385.12|3393.63|3384.93|24
1642022060000|2022-01-12 21:14:20|3393.77|3385.07|3394.81|3386.11|3395.2|3386.5|3393.68|3384.98|35
1642022070000|2022-01-12 21:14:30|3394.74|3386.04|3393.12|3384.42|3394.91|3386.21|3392.83|3384.13|32
1642022080000|2022-01-12 21:14:40|3393.2|3384.5|3393.16|3384.46|3393.43|3384.73|3393.12|3384.42|31
1642022090000|2022-01-12 21:14:50|3393.24|3384.54|3393.17|3384.47|3393.39|3384.69|3393.13|3384.43|34
1642022100000|2022-01-12 21:15:00|3393.11|3384.41|3393.25|3384.55|3393.45|3384.75|3393.06|3384.36|22
1642022110000|2022-01-12 21:15:10|3393.21|3384.51|3393.03|3384.33|3393.25|3384.55|3392.69|3383.99|18
1642022120000|2022-01-12 21:15:20|3392.97|3384.27|3393.89|3385.19|3394.14|3385.44|3392.97|3384.27|33
1642022130000|2022-01-12 21:15:30|3393.85|3385.15|3393.85|3385.15|3394.24|3385.54|3393.73|3385.03|37
1642022140000|2022-01-12 21:15:40|3393.77|3385.07|3393.82|3385.12|3393.82|3385.12|3393.35|3384.65|32
1642022150000|2022-01-12 21:15:50|3393.89|3385.19|3393.91|3385.21|3393.96|3385.26|3393.71|3385.01|28
1642022160000|2022-01-12 21:16:00|3393.87|3385.17|3394.3|3385.6|3394.3|3385.6|3393.84|3385.14|21
1642022170000|2022-01-12 21:16:10|3394.2|3385.5|3394.27|3385.57|3394.49|3385.79|3394.14|3385.44|25
1642022180000|2022-01-12 21:16:20|3394.28|3385.58|3394.31|3385.61|3394.44|3385.74|3394.25|3385.55|24
1642022190000|2022-01-12 21:16:30|3394.23|3385.53|3394.1|3385.4|3394.25|3385.55|3393.48|3384.78|34
1642022200000|2022-01-12 21:16:40|3394.21|3385.51|3394.17|3385.47|3394.35|3385.65|3393.78|3385.08|33
1642022210000|2022-01-12 21:16:50|3394.11|3385.41|3394.04|3385.34|3394.33|3385.63|3393.65|3384.95|36
1642022220000|2022-01-12 21:17:00|3394.11|3385.41|3394.35|3385.65|3394.43|3385.73|3394.1|3385.4|27
1642022230000|2022-01-12 21:17:10|3394.4|3385.7|3394.27|3385.57|3394.78|3386.08|3394.27|3385.57|31
1642022240000|2022-01-12 21:17:20|3394.44|3385.74|3395.88|3387.18|3396.41|3387.71|3394.27|3385.57|29
1642022250000|2022-01-12 21:17:30|3396.32|3387.62|3395.27|3386.57|3396.44|3387.74|3395.27|3386.57|35
1642022260000|2022-01-12 21:17:40|3395.29|3386.59|3395.25|3386.55|3395.73|3387.03|3395.1|3386.4|26
1642022270000|2022-01-12 21:17:50|3395.3|3386.6|3395.33|3386.63|3395.55|3386.85|3395.11|3386.41|22
1642022280000|2022-01-12 21:18:00|3395.34|3386.64|3396.03|3387.33|3396.77|3388.07|3395.27|3386.57|33
1642022290000|2022-01-12 21:18:10|3395.88|3387.18|3395.62|3386.92|3395.88|3387.18|3395.5|3386.8|30
1642022300000|2022-01-12 21:18:20|3395.55|3386.85|3395.56|3386.86|3395.81|3387.11|3395.12|3386.42|30
1642022310000|2022-01-12 21:18:30|3395.58|3386.88|3396.08|3387.38|3396.35|3387.65|3395.57|3386.87|30
1642022320000|2022-01-12 21:18:40|3396.22|3387.52|3398.23|3389.53|3398.35|3389.65|3396.22|3387.52|33
1642022330000|2022-01-12 21:18:50|3398.12|3389.42|3398.03|3389.33|3398.23|3389.53|3397.78|3389.08|33
1642022340000|2022-01-12 21:19:00|3398.05|3389.35|3398.05|3389.35|3398.14|3389.44|3397.77|3389.07|17
1642022350000|2022-01-12 21:19:10|3398.14|3389.44|3398.2|3389.5|3398.43|3389.73|3397.86|3389.16|26
1642022360000|2022-01-12 21:19:20|3398.23|3389.53|3398.52|3389.82|3398.52|3389.82|3398.15|3389.45|16
1642022370000|2022-01-12 21:19:30|3398.57|3389.87|3398.43|3389.73|3398.64|3389.94|3398.23|3389.53|31
1642022380000|2022-01-12 21:19:40|3398.42|3389.72|3398.53|3389.83|3398.53|3389.83|3398.42|3389.72|8
1642022390000|2022-01-12 21:19:50|3398.48|3389.78|3398.93|3390.23|3399.23|3390.53|3398.48|3389.78|11
1642022400000|2022-01-12 21:20:00|3399.23|3390.53|3398.29|3389.59|3399.23|3390.53|3398.26|3389.56|30
1642022410000|2022-01-12 21:20:10|3398.27|3389.57|3396.55|3387.85|3398.31|3389.61|3395.87|3387.17|38
1642022420000|2022-01-12 21:20:20|3396.51|3387.81|3397.9|3389.2|3398.11|3389.41|3396.46|3387.76|34
1642022430000|2022-01-12 21:20:30|3398.15|3389.45|3397.47|3388.77|3398.62|3389.92|3397.12|3388.42|34
1642022440000|2022-01-12 21:20:40|3397.55|3388.85|3397.65|3388.95|3398.23|3389.53|3397.44|3388.74|33
1642022450000|2022-01-12 21:20:50|3397.4|3388.7|3397.27|3388.57|3397.4|3388.7|3396.61|3387.91|33
1642022460000|2022-01-12 21:21:00|3396.81|3388.11|3396.91|3388.21|3397.11|3388.41|3396.75|3388.05|31
1642022470000|2022-01-12 21:21:10|3396.79|3388.09|3396.31|3387.61|3396.8|3388.1|3396.2|3387.5|34
1642022480000|2022-01-12 21:21:20|3396.3|3387.6|3396.03|3387.33|3396.37|3387.67|3396.02|3387.32|23
1642022490000|2022-01-12 21:21:30|3396.01|3387.31|3396.68|3387.98|3396.68|3387.98|3396.01|3387.31|33
1642022500000|2022-01-12 21:21:40|3397.43|3388.73|3398.22|3389.52|3399.03|3390.33|3397.43|3388.73|36
1642022510000|2022-01-12 21:21:50|3398.01|3389.31|3398.68|3389.98|3399.46|3390.76|3397.35|3388.65|37
1642022520000|2022-01-12 21:22:00|3398.55|3389.85|3398.92|3390.22|3399.5|3390.8|3398.4|3389.7|36
1642022530000|2022-01-12 21:22:10|3398.91|3390.21|3398.97|3390.27|3399.09|3390.39|3398.41|3389.71|34
1642022540000|2022-01-12 21:22:20|3398.86|3390.16|3398.84|3390.14|3399.08|3390.38|3398.76|3390.06|30
1642022550000|2022-01-12 21:22:30|3399.01|3390.31|3398.95|3390.25|3399.09|3390.39|3398.9|3390.2|30
1642022560000|2022-01-12 21:22:40|3398.99|3390.29|3398.44|3389.74|3399.23|3390.53|3398.44|3389.74|25
1642022570000|2022-01-12 21:22:50|3398.52|3389.82|3398.75|3390.05|3398.83|3390.13|3398.43|3389.73|26
1642022580000|2022-01-12 21:23:00|3398.69|3389.99|3398.48|3389.78|3398.89|3390.19|3398.41|3389.71|21
1642022590000|2022-01-12 21:23:10|3398.44|3389.74|3398.63|3389.93|3398.86|3390.16|3398.19|3389.49|29
1642022600000|2022-01-12 21:23:20|3398.64|3389.94|3398.93|3390.23|3399.49|3390.79|3398.57|3389.87|32
1642022610000|2022-01-12 21:23:30|3398.91|3390.21|3398.73|3390.03|3399.41|3390.71|3398.73|3390.03|35
1642022620000|2022-01-12 21:23:40|3398.71|3390.01|3399.8|3391.1|3399.8|3391.1|3398.64|3389.94|34
1642022630000|2022-01-12 21:23:50|3399.38|3390.68|3400.77|3392.07|3400.77|3392.07|3399.29|3390.59|37
1642022640000|2022-01-12 21:24:00|3400.81|3392.11|3401.91|3393.21|3401.91|3393.21|3400.77|3392.07|32
1642022650000|2022-01-12 21:24:10|3401.87|3393.17|3402.05|3393.35|3402.12|3393.42|3401.87|3393.17|26
1642022660000|2022-01-12 21:24:20|3402.04|3393.34|3402.18|3393.48|3402.22|3393.52|3402|3393.3|30
1642022670000|2022-01-12 21:24:30|3402.2|3393.5|3402.22|3393.52|3402.34|3393.64|3402.08|3393.38|20
1642022680000|2022-01-12 21:24:40|3402.37|3393.67|3406.03|3397.33|3406.76|3398.06|3402.2|3393.5|34
1642022690000|2022-01-12 21:24:50|3406.91|3398.21|3411.5|3402.8|3415.22|3406.52|3406.89|3398.19|38
1642022700000|2022-01-12 21:25:00|3412.05|3403.35|3410.54|3401.84|3412.27|3403.57|3407.6|3398.9|39
1642022710000|2022-01-12 21:25:10|3410.3|3401.6|3409.18|3400.48|3411.24|3402.54|3407.94|3399.24|40
1642022720000|2022-01-12 21:25:20|3409.09|3400.39|3407.63|3398.93|3409.41|3400.71|3407.41|3398.71|39
1642022730000|2022-01-12 21:25:30|3407.56|3398.86|3408.51|3399.81|3408.51|3399.81|3407.51|3398.81|37
1642022740000|2022-01-12 21:25:40|3408.69|3399.99|3408.12|3399.42|3408.72|3400.02|3407.47|3398.77|38
1642022750000|2022-01-12 21:25:50|3407.91|3399.21|3409.52|3400.82|3409.96|3401.26|3407.91|3399.21|39
1642022760000|2022-01-12 21:26:00|3409.65|3400.95|3413.42|3404.72|3413.46|3404.76|3409.46|3400.76|40
1642022770000|2022-01-12 21:26:10|3413.78|3405.08|3412.52|3403.82|3413.82|3405.12|3412.26|3403.56|37
1642022780000|2022-01-12 21:26:20|3412.51|3403.81|3411.55|3402.85|3412.51|3403.81|3411.55|3402.85|40
1642022790000|2022-01-12 21:26:30|3411.79|3403.09|3411.64|3402.94|3412.64|3403.94|3411.54|3402.84|36
1642022800000|2022-01-12 21:26:40|3411.7|3403|3412.31|3403.61|3412.79|3404.09|3411.44|3402.74|35
1642022810000|2022-01-12 21:26:50|3412.3|3403.6|3412.31|3403.61|3412.64|3403.94|3412.07|3403.37|33
1642022820000|2022-01-12 21:27:00|3412.29|3403.59|3409.94|3401.24|3412.29|3403.59|3409.61|3400.91|37
1642022830000|2022-01-12 21:27:10|3409.84|3401.14|3410.02|3401.32|3410.24|3401.54|3409.35|3400.65|36
1642022840000|2022-01-12 21:27:20|3409.73|3401.03|3407.01|3398.31|3409.73|3401.03|3407.01|3398.31|35
1642022850000|2022-01-12 21:27:30|3407.16|3398.46|3407.26|3398.56|3407.68|3398.98|3406.63|3397.93|38
1642022860000|2022-01-12 21:27:40|3406.96|3398.26|3406.77|3398.07|3407.88|3399.18|3406.77|3398.07|38
1642022870000|2022-01-12 21:27:50|3406.75|3398.05|3405.91|3397.21|3406.75|3398.05|3405.42|3396.72|37
1642022880000|2022-01-12 21:28:00|3405.93|3397.23|3405.74|3397.04|3406.06|3397.36|3405.39|3396.69|36
1642022890000|2022-01-12 21:28:10|3405.85|3397.15|3406.35|3397.65|3407.05|3398.35|3405.58|3396.88|35
1642022900000|2022-01-12 21:28:20|3406.43|3397.73|3408.75|3400.05|3409.22|3400.52|3406.35|3397.65|35
1642022910000|2022-01-12 21:28:30|3408.67|3399.97|3407.98|3399.28|3408.69|3399.99|3407.61|3398.91|38
1642022920000|2022-01-12 21:28:40|3407.88|3399.18|3407.03|3398.33|3407.92|3399.22|3406.9|3398.2|35
1642022930000|2022-01-12 21:28:50|3406.9|3398.2|3406.42|3397.72|3407.02|3398.32|3406.3|3397.6|33
1642022940000|2022-01-12 21:29:00|3406.33|3397.63|3408.4|3399.7|3408.4|3399.7|3406.3|3397.6|33
1642022950000|2022-01-12 21:29:10|3408.35|3399.65|3407.15|3398.45|3408.58|3399.88|3407.08|3398.38|37
1642022960000|2022-01-12 21:29:20|3407.19|3398.49|3406.45|3397.75|3407.23|3398.53|3406.19|3397.49|38
1642022970000|2022-01-12 21:29:30|3406.62|3397.92|3405.09|3396.39|3406.65|3397.95|3405.09|3396.39|32
1642022980000|2022-01-12 21:29:40|3405.06|3396.36|3402.74|3394.04|3405.31|3396.61|3402.74|3394.04|35
1642022990000|2022-01-12 21:29:50|3402.53|3393.83|3400.25|3391.55|3402.53|3393.83|3400.07|3391.37|35
1642023000000|2022-01-12 21:30:00|3400.6|3391.9|3397.57|3388.87|3401.17|3392.47|3397.57|3388.87|34
1642023010000|2022-01-12 21:30:10|3398.32|3389.62|3398.79|3390.09|3399.7|3391|3398.32|3389.62|37
1642023020000|2022-01-12 21:30:20|3398.78|3390.08|3400.01|3391.31|3400.3|3391.6|3398.49|3389.79|38
1642023030000|2022-01-12 21:30:30|3399.88|3391.18|3399.63|3390.93|3400.4|3391.7|3399.08|3390.38|37
1642023040000|2022-01-12 21:30:40|3399.59|3390.89|3398.99|3390.29|3400.16|3391.46|3398.99|3390.29|36
1642023050000|2022-01-12 21:30:50|3398.97|3390.27|3397.52|3388.82|3399.17|3390.47|3397.52|3388.82|30
1642023060000|2022-01-12 21:31:00|3397.54|3388.84|3396.25|3387.55|3398.17|3389.47|3396.02|3387.32|35
1642023070000|2022-01-12 21:31:10|3396.34|3387.64|3395.51|3386.81|3396.37|3387.67|3395.48|3386.78|36
1642023080000|2022-01-12 21:31:20|3395.46|3386.76|3390.09|3381.39|3395.55|3386.85|3389.59|3380.89|33
1642023090000|2022-01-12 21:31:30|3390.26|3381.56|3390.27|3381.57|3390.87|3382.17|3389.72|3381.02|38
1642023100000|2022-01-12 21:31:40|3390.18|3381.48|3388.19|3379.49|3390.47|3381.77|3388.19|3379.49|36
1642023110000|2022-01-12 21:31:50|3389.1|3380.4|3386.61|3377.91|3389.1|3380.4|3386.24|3377.54|35
1642023120000|2022-01-12 21:32:00|3386.48|3377.78|3382.72|3374.02|3387.06|3378.36|3381.31|3372.61|39
1642023130000|2022-01-12 21:32:10|3382.51|3373.81|3383.59|3374.89|3385.61|3376.91|3382.51|3373.81|40
1642023140000|2022-01-12 21:32:20|3383.49|3374.79|3383.41|3374.71|3383.77|3375.07|3382.87|3374.17|37
1642023150000|2022-01-12 21:32:30|3383.42|3374.72|3383.41|3374.71|3384.08|3375.38|3383.31|3374.61|32
1642023160000|2022-01-12 21:32:40|3383.42|3374.72|3384.02|3375.32|3384.06|3375.36|3383.42|3374.72|33
1642023170000|2022-01-12 21:32:50|3384.01|3375.31|3384.31|3375.61|3384.36|3375.66|3383.62|3374.92|33
1642023180000|2022-01-12 21:33:00|3384.25|3375.55|3386.45|3377.75|3386.45|3377.75|3384.25|3375.55|36
1642023190000|2022-01-12 21:33:10|3386.53|3377.83|3386.65|3377.95|3386.65|3377.95|3385.97|3377.27|33
1642023200000|2022-01-12 21:33:20|3386.61|3377.91|3386.63|3377.93|3386.9|3378.2|3385.96|3377.26|36
1642023210000|2022-01-12 21:33:30|3386.7|3378|3387.12|3378.42|3387.34|3378.64|3386.7|3378|31
1642023220000|2022-01-12 21:33:40|3386.91|3378.21|3386.87|3378.17|3387.14|3378.44|3386.6|3377.9|31
1642023230000|2022-01-12 21:33:50|3386.86|3378.16|3386.97|3378.27|3387.13|3378.43|3386.73|3378.03|28
1642023240000|2022-01-12 21:34:00|3386.96|3378.26|3386.95|3378.25|3387.19|3378.49|3386.89|3378.19|22
1642023250000|2022-01-12 21:34:10|3386.76|3378.06|3385.34|3376.64|3386.76|3378.06|3384.89|3376.19|34
1642023260000|2022-01-12 21:34:20|3385.27|3376.57|3385.39|3376.69|3385.68|3376.98|3385|3376.3|34
1642023270000|2022-01-12 21:34:30|3385.34|3376.64|3385.26|3376.56|3385.47|3376.77|3384.51|3375.81|37
1642023280000|2022-01-12 21:34:40|3385.16|3376.46|3385.15|3376.45|3385.35|3376.65|3384.93|3376.23|31
1642023290000|2022-01-12 21:34:50|3384.87|3376.17|3384.32|3375.62|3384.87|3376.17|3384.13|3375.43|35
1642023300000|2022-01-12 21:35:00|3384.04|3375.34|3383.75|3375.05|3384.14|3375.44|3383.66|3374.96|27
1642023310000|2022-01-12 21:35:10|3383.78|3375.08|3381.63|3372.93|3383.78|3375.08|3380.77|3372.07|37
1642023320000|2022-01-12 21:35:20|3381.34|3372.64|3379.12|3370.42|3381.65|3372.95|3378.76|3370.06|40
1642023330000|2022-01-12 21:35:30|3379.7|3371|3381.74|3373.04|3381.74|3373.04|3379.45|3370.75|35
1642023340000|2022-01-12 21:35:40|3381.62|3372.92|3380.94|3372.24|3381.99|3373.29|3380.82|3372.12|39
1642023350000|2022-01-12 21:35:50|3380.88|3372.18|3377.79|3369.09|3381.02|3372.32|3377.49|3368.79|40
1642023360000|2022-01-12 21:36:00|3377.38|3368.68|3378.52|3369.82|3378.81|3370.11|3377.38|3368.68|38
1642023370000|2022-01-12 21:36:10|3378.54|3369.84|3378.46|3369.76|3378.69|3369.99|3378.1|3369.4|35
1642023380000|2022-01-12 21:36:20|3378.37|3369.67|3377.88|3369.18|3378.43|3369.73|3377.01|3368.31|33
1642023390000|2022-01-12 21:36:30|3377.89|3369.19|3376.66|3367.96|3378.1|3369.4|3376.66|3367.96|37
1642023400000|2022-01-12 21:36:40|3376.64|3367.94|3377.14|3368.44|3377.16|3368.46|3376.61|3367.91|34
1642023410000|2022-01-12 21:36:50|3377.16|3368.46|3377.43|3368.73|3377.53|3368.83|3376.71|3368.01|32
1642023420000|2022-01-12 21:37:00|3377.46|3368.76|3378.48|3369.78|3379.08|3370.38|3377.29|3368.59|36
1642023430000|2022-01-12 21:37:10|3378.29|3369.59|3377.73|3369.03|3378.74|3370.04|3377.4|3368.7|35
1642023440000|2022-01-12 21:37:20|3377.91|3369.21|3377.72|3369.02|3378.69|3369.99|3377.67|3368.97|36
1642023450000|2022-01-12 21:37:30|3377.65|3368.95|3378.08|3369.38|3378.08|3369.38|3377.54|3368.84|35
1642023460000|2022-01-12 21:37:40|3377.53|3368.83|3377.61|3368.91|3377.98|3369.28|3377.09|3368.39|34
1642023470000|2022-01-12 21:37:50|3377.59|3368.89|3377.77|3369.07|3378.41|3369.71|3377.57|3368.87|32
1642023480000|2022-01-12 21:38:00|3377.75|3369.05|3377.91|3369.21|3378.24|3369.54|3377.5|3368.8|32
1642023490000|2022-01-12 21:38:10|3377.78|3369.08|3378.46|3369.76|3378.81|3370.11|3377.61|3368.91|29
1642023500000|2022-01-12 21:38:20|3378.58|3369.88|3379.16|3370.46|3379.58|3370.88|3378.5|3369.8|34
1642023510000|2022-01-12 21:38:30|3379.29|3370.59|3378.85|3370.15|3379.63|3370.93|3378.85|3370.15|32
1642023520000|2022-01-12 21:38:40|3378.89|3370.19|3379.28|3370.58|3379.28|3370.58|3378.82|3370.12|32
1642023530000|2022-01-12 21:38:50|3379.3|3370.6|3379.24|3370.54|3379.32|3370.62|3379.2|3370.5|22
1642023540000|2022-01-12 21:39:00|3379.31|3370.61|3378.69|3369.99|3379.55|3370.85|3378.32|3369.62|29
1642023550000|2022-01-12 21:39:10|3378.67|3369.97|3377.82|3369.12|3378.82|3370.12|3377.82|3369.12|38
1642023560000|2022-01-12 21:39:20|3377.68|3368.98|3377.67|3368.97|3377.97|3369.27|3377.45|3368.75|34
1642023570000|2022-01-12 21:39:30|3377.63|3368.93|3377.54|3368.84|3377.88|3369.18|3377.54|3368.84|32
1642023580000|2022-01-12 21:39:40|3377.64|3368.94|3378.78|3370.08|3379.13|3370.43|3377.16|3368.46|38
1642023590000|2022-01-12 21:39:50|3378.83|3370.13|3378.98|3370.28|3378.98|3370.28|3378.42|3369.72|28
1642023600000|2022-01-12 21:40:00|3379.02|3370.32|3379.06|3370.36|3379.33|3370.63|3378.82|3370.12|35
1642023610000|2022-01-12 21:40:10|3379.07|3370.37|3379.04|3370.34|3379.07|3370.37|3378.9|3370.2|19
1642023620000|2022-01-12 21:40:20|3378.82|3370.12|3379.02|3370.32|3379.08|3370.38|3378.48|3369.78|26
1642023630000|2022-01-12 21:40:30|3378.78|3370.08|3378.27|3369.57|3379.07|3370.37|3378.27|3369.57|28
1642023640000|2022-01-12 21:40:40|3378.25|3369.55|3378.54|3369.84|3378.75|3370.05|3378.25|3369.55|29
1642023650000|2022-01-12 21:40:50|3378.45|3369.75|3377.96|3369.26|3378.53|3369.83|3377.96|3369.26|25
1642023660000|2022-01-12 21:41:00|3377.94|3369.24|3377.5|3368.8|3377.94|3369.24|3377.22|3368.52|35
1642023670000|2022-01-12 21:41:10|3377.55|3368.85|3377.65|3368.95|3377.72|3369.02|3377.47|3368.77|31
1642023680000|2022-01-12 21:41:20|3377.68|3368.98|3376.23|3367.53|3377.81|3369.11|3376.15|3367.45|32
1642023690000|2022-01-12 21:41:30|3376.22|3367.52|3378.27|3369.57|3378.27|3369.57|3376.18|3367.48|36
1642023700000|2022-01-12 21:41:40|3378.28|3369.58|3378.46|3369.76|3378.53|3369.83|3378.07|3369.37|30
1642023710000|2022-01-12 21:41:50|3378.49|3369.79|3379.79|3371.09|3380|3371.3|3378.46|3369.76|25
1642023720000|2022-01-12 21:42:00|3379.52|3370.82|3379.31|3370.61|3379.96|3371.26|3379.05|3370.35|35
1642023730000|2022-01-12 21:42:10|3379.29|3370.59|3378.69|3369.99|3379.45|3370.75|3378.52|3369.82|39
1642023740000|2022-01-12 21:42:20|3378.52|3369.82|3377.19|3368.49|3378.65|3369.95|3376.94|3368.24|35
1642023750000|2022-01-12 21:42:30|3377.04|3368.34|3376.63|3367.93|3377.2|3368.5|3376.6|3367.9|36
1642023760000|2022-01-12 21:42:40|3376.71|3368.01|3377.33|3368.63|3377.43|3368.73|3376.71|3368.01|36
1642023770000|2022-01-12 21:42:50|3377.31|3368.61|3377.37|3368.67|3377.45|3368.75|3376.68|3367.98|32
1642023780000|2022-01-12 21:43:00|3377.23|3368.53|3377.37|3368.67|3377.57|3368.87|3377.19|3368.49|35
1642023790000|2022-01-12 21:43:10|3377.35|3368.65|3377.79|3369.09|3378.24|3369.54|3377.27|3368.57|25
1642023800000|2022-01-12 21:43:20|3377.81|3369.11|3377.58|3368.88|3378.08|3369.38|3377.58|3368.88|34
1642023810000|2022-01-12 21:43:30|3377.56|3368.86|3377.55|3368.85|3377.61|3368.91|3377.46|3368.76|23
1642023820000|2022-01-12 21:43:40|3377.59|3368.89|3377.44|3368.74|3377.59|3368.89|3377.41|3368.71|31
1642023830000|2022-01-12 21:43:50|3377.49|3368.79|3376.82|3368.12|3377.49|3368.79|3376.63|3367.93|25
1642023840000|2022-01-12 21:44:00|3376.84|3368.14|3376.61|3367.91|3376.99|3368.29|3376.61|3367.91|31
1642023850000|2022-01-12 21:44:10|3376.63|3367.93|3376.5|3367.8|3376.64|3367.94|3376.3|3367.6|22
1642023860000|2022-01-12 21:44:20|3376.39|3367.69|3376.54|3367.84|3376.55|3367.85|3376.12|3367.42|28
1642023870000|2022-01-12 21:44:30|3376.56|3367.86|3376.21|3367.51|3376.58|3367.88|3376.21|3367.51|32
1642023880000|2022-01-12 21:44:40|3375.96|3367.26|3376.59|3367.89|3376.59|3367.89|3375.83|3367.13|30
1642023890000|2022-01-12 21:44:50|3376.5|3367.8|3376.99|3368.29|3377.26|3368.56|3376.27|3367.57|30
1642023900000|2022-01-12 21:45:00|3376.98|3368.28|3376.97|3368.27|3377.18|3368.48|3376.71|3368.01|34
1642023910000|2022-01-12 21:45:10|3377.02|3368.32|3376.89|3368.19|3377.02|3368.32|3376.63|3367.93|28
1642023920000|2022-01-12 21:45:20|3376.86|3368.16|3376.85|3368.15|3376.9|3368.2|3376.78|3368.08|10
1642023940000|2022-01-12 21:45:40|3376.87|3368.17|3376.87|3368.17|3376.89|3368.19|3376.86|3368.16|7
1642023950000|2022-01-12 21:45:50|3376.8|3368.1|3375.49|3366.79|3376.98|3368.28|3375.35|3366.65|25
1642023960000|2022-01-12 21:46:00|3375.67|3366.97|3375.8|3367.1|3376.66|3367.96|3375.67|3366.97|25
1642023970000|2022-01-12 21:46:10|3375.95|3367.25|3376.23|3367.53|3376.23|3367.53|3375.77|3367.07|27
1642023980000|2022-01-12 21:46:20|3376.39|3367.69|3376.54|3367.84|3376.82|3368.12|3375.8|3367.1|34
1642023990000|2022-01-12 21:46:30|3375.97|3367.27|3375.5|3366.8|3375.97|3367.27|3374.91|3366.21|38
1642024000000|2022-01-12 21:46:40|3375.53|3366.83|3375.24|3366.54|3375.82|3367.12|3374.93|3366.23|35
1642024010000|2022-01-12 21:46:50|3374.87|3366.17|3376.17|3367.47|3376.17|3367.47|3374.87|3366.17|23
1642024020000|2022-01-12 21:47:00|3376.16|3367.46|3376.76|3368.06|3376.8|3368.1|3375.8|3367.1|26
1642024030000|2022-01-12 21:47:10|3376.42|3367.72|3377.42|3368.72|3377.44|3368.74|3375.82|3367.12|33
1642024040000|2022-01-12 21:47:20|3377.13|3368.43|3379.81|3371.11|3379.81|3371.11|3377.13|3368.43|31
1642024050000|2022-01-12 21:47:30|3379.79|3371.09|3379.61|3370.91|3379.79|3371.09|3378.9|3370.2|38
1642024060000|2022-01-12 21:47:40|3379.67|3370.97|3378.48|3369.78|3379.67|3370.97|3378.32|3369.62|37
1642024070000|2022-01-12 21:47:50|3378.68|3369.98|3377.64|3368.94|3378.68|3369.98|3377.47|3368.77|36
1642024080000|2022-01-12 21:48:00|3377.72|3369.02|3377.64|3368.94|3378.07|3369.37|3377.56|3368.86|34
1642024090000|2022-01-12 21:48:10|3377.61|3368.91|3377.02|3368.32|3378.03|3369.33|3377.02|3368.32|38
1642024100000|2022-01-12 21:48:20|3377.18|3368.48|3377.56|3368.86|3378.04|3369.34|3376.89|3368.19|36
1642024110000|2022-01-12 21:48:30|3377.39|3368.69|3377.5|3368.8|3377.53|3368.83|3377.26|3368.56|21
1642024120000|2022-01-12 21:48:40|3377.4|3368.7|3376.76|3368.06|3377.74|3369.04|3376.48|3367.78|28
1642024130000|2022-01-12 21:48:50|3376.85|3368.15|3377.2|3368.5|3377.5|3368.8|3376.54|3367.84|37
1642024140000|2022-01-12 21:49:00|3377.56|3368.86|3378.17|3369.47|3378.19|3369.49|3377.08|3368.38|32
1642024150000|2022-01-12 21:49:10|3377.93|3369.23|3378.17|3369.47|3379.31|3370.61|3377.87|3369.17|34
1642024160000|2022-01-12 21:49:20|3378.07|3369.37|3379.16|3370.46|3379.16|3370.46|3378.06|3369.36|37
1642024170000|2022-01-12 21:49:30|3378.66|3369.96|3379.04|3370.34|3379.19|3370.49|3378.6|3369.9|32
1642024180000|2022-01-12 21:49:40|3379.06|3370.36|3379.68|3370.98|3379.68|3370.98|3378.8|3370.1|33
1642024190000|2022-01-12 21:49:50|3379.79|3371.09|3379.61|3370.91|3380.02|3371.32|3379.49|3370.79|37
1642024200000|2022-01-12 21:50:00|3379.62|3370.92|3381.35|3372.65|3381.35|3372.65|3379.56|3370.86|35
1642024210000|2022-01-12 21:50:10|3381.1|3372.4|3382.07|3373.37|3382.07|3373.37|3381.1|3372.4|32
1642024220000|2022-01-12 21:50:20|3382.1|3373.4|3382.42|3373.72|3382.7|3374|3381.86|3373.16|36
1642024230000|2022-01-12 21:50:30|3382.2|3373.5|3381.37|3372.67|3382.32|3373.62|3381.37|3372.67|34
1642024240000|2022-01-12 21:50:40|3381.13|3372.43|3380.68|3371.98|3381.14|3372.44|3380.68|3371.98|30
1642024250000|2022-01-12 21:50:50|3380.61|3371.91|3379.41|3370.71|3380.61|3371.91|3378.77|3370.07|34
1642024260000|2022-01-12 21:51:00|3379.5|3370.8|3379.24|3370.54|3379.75|3371.05|3379.14|3370.44|24
1642024270000|2022-01-12 21:51:10|3379.25|3370.55|3378.96|3370.26|3379.34|3370.64|3378.7|3370|31
1642024280000|2022-01-12 21:51:20|3378.97|3370.27|3377.71|3369.01|3379.28|3370.58|3377.6|3368.9|36
1642024290000|2022-01-12 21:51:30|3377.76|3369.06|3377.62|3368.92|3377.76|3369.06|3376.79|3368.09|34
1642024300000|2022-01-12 21:51:40|3377.6|3368.9|3375.16|3366.46|3377.6|3368.9|3375.16|3366.46|36
1642024310000|2022-01-12 21:51:50|3375.24|3366.54|3375.05|3366.35|3376.05|3367.35|3375.05|3366.35|38
1642024320000|2022-01-12 21:52:00|3374.86|3366.16|3373.76|3365.06|3375.17|3366.47|3373.51|3364.81|37
1642024330000|2022-01-12 21:52:10|3373.91|3365.21|3374.48|3365.78|3374.73|3366.03|3373.74|3365.04|37
1642024340000|2022-01-12 21:52:20|3374.44|3365.74|3375.19|3366.49|3375.68|3366.98|3374.36|3365.66|36
1642024350000|2022-01-12 21:52:30|3375.23|3366.53|3376.69|3367.99|3376.78|3368.08|3375.02|3366.32|31
1642024360000|2022-01-12 21:52:40|3376.71|3368.01|3377.15|3368.45|3377.64|3368.94|3376.53|3367.83|25
1642024370000|2022-01-12 21:52:50|3377.32|3368.62|3376.93|3368.23|3377.52|3368.82|3376.77|3368.07|29
1642024380000|2022-01-12 21:53:00|3376.87|3368.17|3376.94|3368.24|3377.1|3368.4|3376.84|3368.14|34
1642024390000|2022-01-12 21:53:10|3377.03|3368.33|3377.01|3368.31|3377.13|3368.43|3377|3368.3|17
1642024400000|2022-01-12 21:53:20|3376.92|3368.22|3377.62|3368.92|3377.62|3368.92|3376.92|3368.22|30
1642024410000|2022-01-12 21:53:30|3377.67|3368.97|3377.77|3369.07|3378.05|3369.35|3377.67|3368.97|16
1642024420000|2022-01-12 21:53:40|3377.57|3368.87|3377.54|3368.84|3377.71|3369.01|3377.52|3368.82|22
1642024430000|2022-01-12 21:53:50|3377.59|3368.89|3377.56|3368.86|3377.88|3369.18|3377.54|3368.84|20
1642024440000|2022-01-12 21:54:00|3378.06|3369.36|3377.96|3369.26|3378.07|3369.37|3377.96|3369.26|7
1642024450000|2022-01-12 21:54:10|3378.28|3369.58|3377.8|3369.1|3378.35|3369.65|3377.62|3368.92|30
1642024460000|2022-01-12 21:54:20|3377.81|3369.11|3378.47|3369.77|3378.47|3369.77|3377.81|3369.11|12
1642024470000|2022-01-12 21:54:30|3378.53|3369.83|3378.74|3370.04|3379.16|3370.46|3378.53|3369.83|15
1642024480000|2022-01-12 21:54:40|3378.7|3370|3378.55|3369.85|3379.14|3370.44|3378.47|3369.77|18
1642024490000|2022-01-12 21:54:50|3378.49|3369.79|3378.59|3369.89|3378.59|3369.89|3378.2|3369.5|21
1642024500000|2022-01-12 21:55:00|3378.65|3369.95|3379.93|3371.23|3379.93|3371.23|3378.65|3369.95|19
1642024510000|2022-01-12 21:55:10|3379.98|3371.28|3379.8|3371.1|3380.35|3371.65|3379.63|3370.93|25
1642024520000|2022-01-12 21:55:20|3379.87|3371.17|3379.66|3370.96|3379.95|3371.25|3379.12|3370.42|38
1642024530000|2022-01-12 21:55:30|3379.7|3371|3379.78|3371.08|3380.05|3371.35|3379.62|3370.92|35
1642024540000|2022-01-12 21:55:40|3379.88|3371.18|3378.79|3370.09|3379.93|3371.23|3378.75|3370.05|34
1642024550000|2022-01-12 21:55:50|3378.83|3370.13|3378.18|3369.48|3379.32|3370.62|3377.65|3368.95|32
1642024560000|2022-01-12 21:56:00|3378.35|3369.65|3377.31|3368.61|3378.8|3370.1|3376.95|3368.25|37
1642024570000|2022-01-12 21:56:10|3377.39|3368.69|3376.51|3367.81|3377.39|3368.69|3376.13|3367.43|33
1642024580000|2022-01-12 21:56:20|3376.54|3367.84|3376.37|3367.67|3376.71|3368.01|3375.97|3367.27|34
1642024590000|2022-01-12 21:56:30|3376.41|3367.71|3376.08|3367.38|3376.65|3367.95|3376.08|3367.38|30
1642024600000|2022-01-12 21:56:40|3376.03|3367.33|3376.6|3367.9|3376.62|3367.92|3375.56|3366.86|31
1642024610000|2022-01-12 21:56:50|3376.68|3367.98|3377.88|3369.18|3377.88|3369.18|3376.64|3367.94|32
1642024620000|2022-01-12 21:57:00|3377.89|3369.19|3378.79|3370.09|3378.94|3370.24|3377.89|3369.19|36
1642024630000|2022-01-12 21:57:10|3378.67|3369.97|3379.13|3370.43|3379.5|3370.8|3378.67|3369.97|32
1642024640000|2022-01-12 21:57:20|3379.17|3370.47|3379.14|3370.44|3379.41|3370.71|3379.04|3370.34|32
1642024650000|2022-01-12 21:57:30|3379.06|3370.36|3378.29|3369.59|3379.51|3370.81|3378.29|3369.59|35
1642024660000|2022-01-12 21:57:40|3378.21|3369.51|3376.33|3367.63|3378.21|3369.51|3376.18|3367.48|33
1642024670000|2022-01-12 21:57:50|3376.24|3367.54|3376.69|3367.99|3376.93|3368.23|3375.99|3367.29|34
1642024680000|2022-01-12 21:58:00|3376.72|3368.02|3377.07|3368.37|3377.07|3368.37|3376.25|3367.55|27
1642024690000|2022-01-12 21:58:10|3377.09|3368.39|3377.01|3368.31|3378.16|3369.46|3376.63|3367.93|39
1642024700000|2022-01-12 21:58:20|3376.95|3368.25|3376.77|3368.07|3377.36|3368.66|3376.76|3368.06|33
1642024710000|2022-01-12 21:58:30|3376.61|3367.91|3375.83|3367.13|3376.61|3367.91|3375.45|3366.75|37
1642024720000|2022-01-12 21:58:40|3375.94|3367.24|3376.24|3367.54|3376.62|3367.92|3375.94|3367.24|31
1642024730000|2022-01-12 21:58:50|3376.42|3367.72|3376.45|3367.75|3376.69|3367.99|3376.37|3367.67|26
1642024740000|2022-01-12 21:59:00|3376.44|3367.74|3375.57|3366.87|3376.44|3367.74|3374.91|3366.21|28
1642024750000|2022-01-12 21:59:10|3375.68|3366.98|3376.19|3367.49|3376.65|3367.95|3375.68|3366.98|32
1642024760000|2022-01-12 21:59:20|3376.18|3367.48|3375.93|3367.23|3376.58|3367.88|3375.88|3367.18|32
1642024770000|2022-01-12 21:59:30|3375.76|3367.06|3374.74|3366.04|3375.76|3367.06|3374.74|3366.04|32
1642024780000|2022-01-12 21:59:40|3374.64|3365.94|3372.16|3363.46|3374.64|3365.94|3371.96|3363.26|38
1642024790000|2022-01-12 21:59:50|3372.41|3363.71|3372.45|3363.75|3372.64|3363.94|3372.13|3363.43|36
1642024800000|2022-01-12 22:00:00|3372.44|3363.74|3373.01|3364.31|3373.02|3364.32|3372.44|3363.74|30
1642024810000|2022-01-12 22:00:10|3373.02|3364.32|3373.96|3365.26|3374.16|3365.46|3372.98|3364.28|30
1642024820000|2022-01-12 22:00:20|3374.03|3365.33|3372.81|3364.11|3374.11|3365.41|3372.81|3364.11|33
1642024830000|2022-01-12 22:00:30|3372.82|3364.12|3372.01|3363.31|3372.82|3364.12|3371.56|3362.86|34
1642024840000|2022-01-12 22:00:40|3371.88|3363.18|3372.51|3363.81|3372.68|3363.98|3371.71|3363.01|37
1642024850000|2022-01-12 22:00:50|3372.57|3363.87|3372.29|3363.59|3372.75|3364.05|3372.25|3363.55|26
1642024860000|2022-01-12 22:01:00|3372.43|3363.73|3372.56|3363.86|3372.72|3364.02|3372.43|3363.73|30
1642024870000|2022-01-12 22:01:10|3372.53|3363.83|3373.96|3365.26|3374.05|3365.35|3372.51|3363.81|33
1642024880000|2022-01-12 22:01:20|3373.93|3365.23|3375.14|3366.44|3375.14|3366.44|3373.91|3365.21|29
1642024890000|2022-01-12 22:01:30|3375.07|3366.37|3375.16|3366.46|3375.17|3366.47|3375.07|3366.37|8
1642024900000|2022-01-12 22:01:40|3375.14|3366.44|3373.89|3365.19|3375.16|3366.46|3373.82|3365.12|30
1642024910000|2022-01-12 22:01:50|3373.92|3365.22|3373.85|3365.15|3374.12|3365.42|3373.81|3365.11|26
1642024920000|2022-01-12 22:02:00|3373.79|3365.09|3375.41|3366.71|3375.41|3366.71|3373.75|3365.05|29
1642024930000|2022-01-12 22:02:10|3375.45|3366.75|3375.14|3366.44|3375.45|3366.75|3375.12|3366.42|25
1642024940000|2022-01-12 22:02:20|3375.18|3366.48|3374.94|3366.24|3375.18|3366.48|3374.94|3366.24|22
1642024950000|2022-01-12 22:02:30|3375|3366.3|3373.31|3364.61|3375.01|3366.31|3373.15|3364.45|29
1642024960000|2022-01-12 22:02:40|3373.3|3364.6|3373.61|3364.91|3373.68|3364.98|3373.28|3364.58|21
1642024970000|2022-01-12 22:02:50|3373.54|3364.84|3373.46|3364.76|3373.59|3364.89|3373.44|3364.74|30
1642024980000|2022-01-12 22:03:00|3373.42|3364.72|3373.84|3365.14|3373.99|3365.29|3373.39|3364.69|29
1642024990000|2022-01-12 22:03:10|3373.8|3365.1|3374.38|3365.68|3374.68|3365.98|3373.8|3365.1|25
1642025000000|2022-01-12 22:03:20|3374.4|3365.7|3374.54|3365.84|3374.71|3366.01|3374.4|3365.7|29
1642025010000|2022-01-12 22:03:30|3374.53|3365.83|3374.44|3365.74|3374.7|3366|3374.44|3365.74|11
1642025020000|2022-01-12 22:03:40|3374.46|3365.76|3374.61|3365.91|3374.69|3365.99|3374.28|3365.58|28
1642025030000|2022-01-12 22:03:50|3374.66|3365.96|3374.76|3366.06|3374.78|3366.08|3374.55|3365.85|23
1642025040000|2022-01-12 22:04:00|3374.72|3366.02|3374.72|3366.02|3374.78|3366.08|3374.72|3366.02|13
1642025050000|2022-01-12 22:04:10|3374.77|3366.07|3374.89|3366.19|3375.08|3366.38|3374.63|3365.93|34
1642025060000|2022-01-12 22:04:20|3374.88|3366.18|3375.49|3366.79|3375.49|3366.79|3374.85|3366.15|26
1642025070000|2022-01-12 22:04:30|3375.5|3366.8|3375.57|3366.87|3375.62|3366.92|3375.5|3366.8|26
1642025080000|2022-01-12 22:04:40|3375.51|3366.81|3373.6|3364.9|3375.63|3366.93|3373.6|3364.9|24
1642025090000|2022-01-12 22:04:50|3373.5|3364.8|3371.94|3363.24|3373.5|3364.8|3371.77|3363.07|33
1642025100000|2022-01-12 22:05:00|3371.89|3363.19|3370.36|3361.66|3371.96|3363.26|3370.12|3361.42|29
1642025110000|2022-01-12 22:05:10|3370.34|3361.64|3370.97|3362.27|3371.16|3362.46|3370.34|3361.64|30
1642025120000|2022-01-12 22:05:20|3370.98|3362.28|3370.7|3362|3371.05|3362.35|3370.28|3361.58|31
1642025130000|2022-01-12 22:05:30|3370.68|3361.98|3370.84|3362.14|3370.84|3362.14|3370.65|3361.95|32
1642025140000|2022-01-12 22:05:40|3370.87|3362.17|3370.68|3361.98|3371.07|3362.37|3370.68|3361.98|23
1642025150000|2022-01-12 22:05:50|3370.7|3362|3370.42|3361.72|3371.04|3362.34|3370.42|3361.72|30
1642025160000|2022-01-12 22:06:00|3370.33|3361.63|3370.68|3361.98|3370.69|3361.99|3370.27|3361.57|20
1642025170000|2022-01-12 22:06:10|3370.69|3361.99|3370.39|3361.69|3370.73|3362.03|3370.39|3361.69|25
1642025180000|2022-01-12 22:06:20|3370.33|3361.63|3369.9|3361.2|3370.4|3361.7|3369.88|3361.18|14
1642025190000|2022-01-12 22:06:30|3369.91|3361.21|3369.49|3360.79|3369.92|3361.22|3369.48|3360.78|22
1642025200000|2022-01-12 22:06:40|3369.47|3360.77|3369.06|3360.36|3369.53|3360.83|3368.97|3360.27|19
1642025210000|2022-01-12 22:06:50|3369.32|3360.62|3370.18|3361.48|3370.24|3361.54|3369.25|3360.55|39
1642025220000|2022-01-12 22:07:00|3370.1|3361.4|3370.46|3361.76|3370.46|3361.76|3370.04|3361.34|26
1642025230000|2022-01-12 22:07:10|3370.45|3361.75|3371.59|3362.89|3371.67|3362.97|3370.45|3361.75|30
1642025240000|2022-01-12 22:07:20|3371.63|3362.93|3371.6|3362.9|3371.64|3362.94|3371.46|3362.76|17
1642025250000|2022-01-12 22:07:30|3371.44|3362.74|3370.89|3362.19|3371.47|3362.77|3370.89|3362.19|20
1642025260000|2022-01-12 22:07:40|3370.88|3362.18|3369.39|3360.69|3370.88|3362.18|3369.39|3360.69|13
1642025270000|2022-01-12 22:07:50|3369.37|3360.67|3369.35|3360.65|3369.52|3360.82|3369.16|3360.46|35
1642025280000|2022-01-12 22:08:00|3369.3|3360.6|3368.69|3359.99|3369.3|3360.6|3368.63|3359.93|26
1642025290000|2022-01-12 22:08:10|3368.67|3359.97|3369|3360.3|3369.02|3360.32|3368.47|3359.77|33
1642025300000|2022-01-12 22:08:20|3369.03|3360.33|3369.51|3360.81|3369.53|3360.83|3369.03|3360.33|30
1642025310000|2022-01-12 22:08:30|3369.52|3360.82|3369.84|3361.14|3369.84|3361.14|3369.45|3360.75|22
1642025320000|2022-01-12 22:08:40|3369.81|3361.11|3370.71|3362.01|3370.73|3362.03|3369.81|3361.11|22
1642025330000|2022-01-12 22:08:50|3370.73|3362.03|3370.73|3362.03|3370.74|3362.04|3370.66|3361.96|24
1642025340000|2022-01-12 22:09:00|3370.77|3362.07|3370.43|3361.73|3370.77|3362.07|3370.34|3361.64|13
1642025350000|2022-01-12 22:09:10|3370.45|3361.75|3370.66|3361.96|3370.67|3361.97|3370.37|3361.67|13
1642025360000|2022-01-12 22:09:20|3370.65|3361.95|3371.14|3362.44|3371.19|3362.49|3370.55|3361.85|25
1642025370000|2022-01-12 22:09:30|3371.15|3362.45|3371.28|3362.58|3371.28|3362.58|3370.96|3362.26|26
1642025380000|2022-01-12 22:09:40|3371.36|3362.66|3371.81|3363.11|3371.96|3363.26|3371.17|3362.47|29
1642025390000|2022-01-12 22:09:50|3371.79|3363.09|3372.15|3363.45|3372.23|3363.53|3371.72|3363.02|27
1642025400000|2022-01-12 22:10:00|3371.76|3363.06|3371.69|3362.99|3372.27|3363.57|3371.52|3362.82|35
1642025410000|2022-01-12 22:10:10|3371.71|3363.01|3372.69|3363.99|3373.19|3364.49|3371.56|3362.86|30
1642025420000|2022-01-12 22:10:20|3373.19|3364.49|3373.98|3365.28|3374.45|3365.75|3371.85|3363.15|39
1642025430000|2022-01-12 22:10:30|3374.02|3365.32|3375.9|3367.2|3376.04|3367.34|3373.98|3365.28|34
1642025440000|2022-01-12 22:10:40|3375.75|3367.05|3377.1|3368.4|3377.56|3368.86|3375.62|3366.92|35
1642025450000|2022-01-12 22:10:50|3377.04|3368.34|3376.62|3367.92|3377.14|3368.44|3376.41|3367.71|31
1642025460000|2022-01-12 22:11:00|3376.43|3367.73|3377.16|3368.46|3377.22|3368.52|3376.43|3367.73|34
1642025470000|2022-01-12 22:11:10|3377.15|3368.45|3376.83|3368.13|3377.22|3368.52|3376.83|3368.13|27
1642025480000|2022-01-12 22:11:20|3376.84|3368.14|3377.36|3368.66|3377.65|3368.95|3376.84|3368.14|23
1642025490000|2022-01-12 22:11:30|3377.38|3368.68|3377.35|3368.65|3377.65|3368.95|3377.23|3368.53|17
1642025500000|2022-01-12 22:11:40|3377.38|3368.68|3376.53|3367.83|3377.45|3368.75|3376.16|3367.46|31
1642025510000|2022-01-12 22:11:50|3376.38|3367.68|3377.34|3368.64|3377.51|3368.81|3376.38|3367.68|28
1642025520000|2022-01-12 22:12:00|3377.31|3368.61|3377.37|3368.67|3377.45|3368.75|3377.26|3368.56|21
1642025530000|2022-01-12 22:12:10|3377.36|3368.66|3377.27|3368.57|3377.37|3368.67|3377.19|3368.49|19
1642025540000|2022-01-12 22:12:20|3377.28|3368.58|3377.46|3368.76|3377.48|3368.78|3377.27|3368.57|13
1642025550000|2022-01-12 22:12:30|3377.48|3368.78|3377.48|3368.78|3377.48|3368.78|3377.48|3368.78|1
1642025560000|2022-01-12 22:12:40|3377.32|3368.62|3376.78|3368.08|3377.45|3368.75|3376.78|3368.08|12
1642025570000|2022-01-12 22:12:50|3376.79|3368.09|3377.41|3368.71|3377.6|3368.9|3376.63|3367.93|14
1642025580000|2022-01-12 22:13:00|3377.52|3368.82|3377.64|3368.94|3377.71|3369.01|3376.98|3368.28|30
1642025590000|2022-01-12 22:13:10|3377.56|3368.86|3377.65|3368.95|3377.87|3369.17|3377.42|3368.72|25
1642025600000|2022-01-12 22:13:20|3377.52|3368.82|3377.62|3368.92|3377.96|3369.26|3377.38|3368.68|26
1642025610000|2022-01-12 22:13:30|3377.42|3368.72|3376.89|3368.19|3377.96|3369.26|3376.89|3368.19|26
1642025620000|2022-01-12 22:13:40|3377.12|3368.42|3378.34|3369.64|3378.54|3369.84|3377.12|3368.42|26
1642025630000|2022-01-12 22:13:50|3378.27|3369.57|3377.21|3368.51|3378.27|3369.57|3376.76|3368.06|33
1642025640000|2022-01-12 22:14:00|3377.17|3368.47|3377.62|3368.92|3377.62|3368.92|3377.05|3368.35|34
1642025650000|2022-01-12 22:14:10|3377.53|3368.83|3377.51|3368.81|3377.84|3369.14|3377.51|3368.81|25
1642025660000|2022-01-12 22:14:20|3377.56|3368.86|3377.52|3368.82|3377.56|3368.86|3377.48|3368.78|12
1642025670000|2022-01-12 22:14:30|3377.54|3368.84|3377.49|3368.79|3377.56|3368.86|3377.49|3368.79|6
1642025680000|2022-01-12 22:14:40|3377.52|3368.82|3377.57|3368.87|3377.58|3368.88|3377.52|3368.82|8
1642025700000|2022-01-12 22:15:00|3377.55|3368.85|3377.96|3369.26|3377.96|3369.26|3377.55|3368.85|6
1642025710000|2022-01-12 22:15:10|3378.21|3369.51|3378.05|3369.35|3378.25|3369.55|3377.83|3369.13|13
1642025720000|2022-01-12 22:15:20|3378.03|3369.33|3378.31|3369.61|3378.56|3369.86|3378.03|3369.33|24
1642025730000|2022-01-12 22:15:30|3378.41|3369.71|3378.4|3369.7|3378.7|3370|3378.32|3369.62|23
1642025740000|2022-01-12 22:15:40|3378.66|3369.96|3378.19|3369.49|3378.66|3369.96|3378.12|3369.42|29
1642025750000|2022-01-12 22:15:50|3378.24|3369.54|3377.24|3368.54|3378.74|3370.04|3377.16|3368.46|38
1642025760000|2022-01-12 22:16:00|3377.35|3368.65|3378.36|3369.66|3378.66|3369.96|3376.95|3368.25|38
1642025770000|2022-01-12 22:16:10|3378.3|3369.6|3379.09|3370.39|3379.09|3370.39|3378.04|3369.34|28
1642025780000|2022-01-12 22:16:20|3378.52|3369.82|3379.16|3370.46|3379.38|3370.68|3378.52|3369.82|13
1642025790000|2022-01-12 22:16:30|3379.19|3370.49|3379.83|3371.13|3379.86|3371.16|3379.19|3370.49|25
1642025800000|2022-01-12 22:16:40|3379.82|3371.12|3379.34|3370.64|3379.86|3371.16|3379.34|3370.64|31
1642025810000|2022-01-12 22:16:50|3379.33|3370.63|3379.29|3370.59|3379.33|3370.63|3379.19|3370.49|14
1642025820000|2022-01-12 22:17:00|3379.24|3370.54|3379.39|3370.69|3379.46|3370.76|3379.2|3370.5|24
1642025830000|2022-01-12 22:17:10|3379.41|3370.71|3379.47|3370.77|3380.02|3371.32|3379.36|3370.66|27
1642025840000|2022-01-12 22:17:20|3379.38|3370.68|3380.31|3371.61|3380.93|3372.23|3379.38|3370.68|30
1642025850000|2022-01-12 22:17:30|3380.22|3371.52|3379.96|3371.26|3380.99|3372.29|3379.89|3371.19|30
1642025860000|2022-01-12 22:17:40|3380.08|3371.38|3380.17|3371.47|3380.25|3371.55|3379.89|3371.19|24
1642025870000|2022-01-12 22:17:50|3380.18|3371.48|3380.16|3371.46|3380.26|3371.56|3380.16|3371.46|8
1642025880000|2022-01-12 22:18:00|3380.18|3371.48|3380.15|3371.45|3380.36|3371.66|3380.13|3371.43|26
1642025890000|2022-01-12 22:18:10|3380.17|3371.47|3380.57|3371.87|3380.63|3371.93|3380.17|3371.47|24
1642025900000|2022-01-12 22:18:20|3380.52|3371.82|3380.53|3371.83|3380.64|3371.94|3380.52|3371.82|32
1642025910000|2022-01-12 22:18:30|3380.5|3371.8|3380.63|3371.93|3380.73|3372.03|3380.27|3371.57|34
1642025920000|2022-01-12 22:18:40|3380.62|3371.92|3380.64|3371.94|3380.73|3372.03|3380.6|3371.9|29
1642025930000|2022-01-12 22:18:50|3380.63|3371.93|3380.66|3371.96|3380.67|3371.97|3380.58|3371.88|25
1642025940000|2022-01-12 22:19:00|3380.67|3371.97|3380.7|3372|3380.81|3372.11|3380.56|3371.86|27
1642025950000|2022-01-12 22:19:10|3380.73|3372.03|3380.59|3371.89|3380.74|3372.04|3380.51|3371.81|27
1642025960000|2022-01-12 22:19:20|3380.64|3371.94|3380.6|3371.9|3380.72|3372.02|3380.51|3371.81|29
1642025970000|2022-01-12 22:19:30|3380.67|3371.97|3380.71|3372.01|3380.76|3372.06|3380.5|3371.8|16
1642025980000|2022-01-12 22:19:40|3380.62|3371.92|3380.4|3371.7|3380.75|3372.05|3380.29|3371.59|20
1642025990000|2022-01-12 22:19:50|3380.41|3371.71|3380.47|3371.77|3380.88|3372.18|3380.35|3371.65|13
1642026000000|2022-01-12 22:20:00|3380.55|3371.85|3381.09|3372.39|3381.24|3372.54|3380.55|3371.85|28
1642026010000|2022-01-12 22:20:10|3381.04|3372.34|3380.99|3372.29|3381.1|3372.4|3380.91|3372.21|27
1642026020000|2022-01-12 22:20:20|3381.09|3372.39|3379.69|3370.99|3381.09|3372.39|3379.49|3370.79|28
1642026030000|2022-01-12 22:20:30|3379.7|3371|3379.66|3370.96|3379.95|3371.25|3379.49|3370.79|23
1642026040000|2022-01-12 22:20:40|3379.68|3370.98|3379.61|3370.91|3379.74|3371.04|3379.59|3370.89|26
1642026050000|2022-01-12 22:20:50|3379.54|3370.84|3379.79|3371.09|3380.31|3371.61|3379.54|3370.84|28
1642026060000|2022-01-12 22:21:00|3379.78|3371.08|3380.05|3371.35|3380.45|3371.75|3379.76|3371.06|31
1642026070000|2022-01-12 22:21:10|3380.06|3371.36|3379.94|3371.24|3380.35|3371.65|3379.94|3371.24|19
1642026080000|2022-01-12 22:21:20|3379.89|3371.19|3379.89|3371.19|3380.48|3371.78|3379.89|3371.19|26
1642026090000|2022-01-12 22:21:30|3379.85|3371.15|3379.94|3371.24|3380.51|3371.81|3379.84|3371.14|31
1642026100000|2022-01-12 22:21:40|3379.92|3371.22|3379.55|3370.85|3379.96|3371.26|3379.43|3370.73|28
1642026110000|2022-01-12 22:21:50|3379.54|3370.84|3379.41|3370.71|3379.54|3370.84|3379.41|3370.71|10
1642026120000|2022-01-12 22:22:00|3379.28|3370.58|3379.11|3370.41|3379.28|3370.58|3378.84|3370.14|30
1642026130000|2022-01-12 22:22:10|3379.19|3370.49|3379.12|3370.42|3379.19|3370.49|3378.99|3370.29|16
1642026140000|2022-01-12 22:22:20|3379|3370.3|3378.86|3370.16|3379.16|3370.46|3378.86|3370.16|19
1642026150000|2022-01-12 22:22:30|3378.87|3370.17|3378.92|3370.22|3378.98|3370.28|3378.83|3370.13|19
1642026160000|2022-01-12 22:22:40|3378.78|3370.08|3378.91|3370.21|3379.02|3370.32|3378.71|3370.01|28
1642026170000|2022-01-12 22:22:50|3378.9|3370.2|3378.64|3369.94|3378.9|3370.2|3378.62|3369.92|34
1642026180000|2022-01-12 22:23:00|3378.7|3370|3378.78|3370.08|3378.78|3370.08|3378.58|3369.88|27
1642026190000|2022-01-12 22:23:10|3378.67|3369.97|3379.46|3370.76|3379.75|3371.05|3378.61|3369.91|26
1642026200000|2022-01-12 22:23:20|3379.61|3370.91|3379.46|3370.76|3379.8|3371.1|3379.1|3370.4|33
1642026210000|2022-01-12 22:23:30|3379.47|3370.77|3380.7|3372|3380.7|3372|3379.43|3370.73|33
1642026220000|2022-01-12 22:23:40|3380.71|3372.01|3380.95|3372.25|3381.34|3372.64|3380.71|3372.01|30
1642026230000|2022-01-12 22:23:50|3380.94|3372.24|3381.1|3372.4|3381.21|3372.51|3380.89|3372.19|32
1642026240000|2022-01-12 22:24:00|3380.93|3372.23|3381.08|3372.38|3381.14|3372.44|3380.89|3372.19|29
1642026250000|2022-01-12 22:24:10|3381.05|3372.35|3381.09|3372.39|3381.3|3372.6|3381.02|3372.32|31
1642026260000|2022-01-12 22:24:20|3381.29|3372.59|3381.27|3372.57|3381.29|3372.59|3380.85|3372.15|34
1642026270000|2022-01-12 22:24:30|3381.19|3372.49|3381.48|3372.78|3381.56|3372.86|3381.19|3372.49|15
1642026280000|2022-01-12 22:24:40|3381.59|3372.89|3381.86|3373.16|3382.19|3373.49|3381.51|3372.81|24
1642026290000|2022-01-12 22:24:50|3381.89|3373.19|3382.29|3373.59|3382.44|3373.74|3381.8|3373.1|32
1642026300000|2022-01-12 22:25:00|3382.62|3373.92|3382.91|3374.21|3383.55|3374.85|3382.5|3373.8|35
1642026310000|2022-01-12 22:25:10|3383.23|3374.53|3383|3374.3|3383.61|3374.91|3382.91|3374.21|34
1642026320000|2022-01-12 22:25:20|3383.24|3374.54|3382.87|3374.17|3383.24|3374.54|3382.69|3373.99|34
1642026330000|2022-01-12 22:25:30|3382.85|3374.15|3383|3374.3|3383.08|3374.38|3382.85|3374.15|31
1642026340000|2022-01-12 22:25:40|3383.04|3374.34|3383.04|3374.34|3383.09|3374.39|3382.99|3374.29|15
1642026350000|2022-01-12 22:25:50|3383.03|3374.33|3382.87|3374.17|3383.03|3374.33|3382.87|3374.17|28
1642026360000|2022-01-12 22:26:00|3382.9|3374.2|3382.85|3374.15|3382.9|3374.2|3382.77|3374.07|19
1642026370000|2022-01-12 22:26:10|3382.81|3374.11|3382.67|3373.97|3382.87|3374.17|3382.66|3373.96|28
1642026380000|2022-01-12 22:26:20|3382.68|3373.98|3382.71|3374.01|3382.86|3374.16|3382.64|3373.94|17
1642026390000|2022-01-12 22:26:30|3382.83|3374.13|3382.83|3374.13|3382.91|3374.21|3382.64|3373.94|30
1642026400000|2022-01-12 22:26:40|3382.71|3374.01|3382.77|3374.07|3382.97|3374.27|3382.66|3373.96|22
1642026410000|2022-01-12 22:26:50|3382.72|3374.02|3382.74|3374.04|3383.28|3374.58|3382.71|3374.01|32
1642026420000|2022-01-12 22:27:00|3382.98|3374.28|3382.94|3374.24|3383.35|3374.65|3382.8|3374.1|34
1642026430000|2022-01-12 22:27:10|3383.03|3374.33|3383.16|3374.46|3383.45|3374.75|3382.9|3374.2|28
1642026440000|2022-01-12 22:27:20|3383.11|3374.41|3383.13|3374.43|3383.4|3374.7|3382.99|3374.29|36
1642026450000|2022-01-12 22:27:30|3383.07|3374.37|3383.28|3374.58|3383.7|3375|3383.07|3374.37|37
1642026460000|2022-01-12 22:27:40|3383.34|3374.64|3383.33|3374.63|3383.8|3375.1|3383.27|3374.57|32
1642026470000|2022-01-12 22:27:50|3383.38|3374.68|3383.41|3374.71|3383.87|3375.17|3383.27|3374.57|35
1642026480000|2022-01-12 22:28:00|3383.48|3374.78|3383.11|3374.41|3383.91|3375.21|3383.03|3374.33|35
1642026490000|2022-01-12 22:28:10|3383.12|3374.42|3384.1|3375.4|3384.11|3375.41|3383.12|3374.42|34
1642026500000|2022-01-12 22:28:20|3384.06|3375.36|3384.17|3375.47|3384.19|3375.49|3383.86|3375.16|25
1642026510000|2022-01-12 22:28:30|3384.16|3375.46|3384.25|3375.55|3384.27|3375.57|3384.14|3375.44|22
1642026520000|2022-01-12 22:28:40|3384.27|3375.57|3384.1|3375.4|3384.38|3375.68|3384.1|3375.4|22
1642026530000|2022-01-12 22:28:50|3383.94|3375.24|3383.93|3375.23|3384.19|3375.49|3383.86|3375.16|31
1642026540000|2022-01-12 22:29:00|3383.9|3375.2|3384.14|3375.44|3384.18|3375.48|3383.87|3375.17|30
1642026550000|2022-01-12 22:29:10|3384.08|3375.38|3384.15|3375.45|3384.15|3375.45|3383.92|3375.22|25
1642026560000|2022-01-12 22:29:20|3384.21|3375.51|3384.12|3375.42|3384.27|3375.57|3383.59|3374.89|35
1642026570000|2022-01-12 22:29:30|3384.08|3375.38|3384.08|3375.38|3384.12|3375.42|3383.96|3375.26|17
1642026580000|2022-01-12 22:29:40|3383.63|3374.93|3383.63|3374.93|3384.03|3375.33|3383.63|3374.93|28
1642026590000|2022-01-12 22:29:50|3383.66|3374.96|3383.89|3375.19|3383.95|3375.25|3383.59|3374.89|39
1642026600000|2022-01-12 22:30:00|3383.88|3375.18|3384.15|3375.45|3384.19|3375.49|3383.78|3375.08|35
1642026610000|2022-01-12 22:30:10|3384.17|3375.47|3384.04|3375.34|3384.55|3375.85|3384.04|3375.34|27
1642026620000|2022-01-12 22:30:20|3384.15|3375.45|3384.17|3375.47|3384.23|3375.53|3384.05|3375.35|27
1642026630000|2022-01-12 22:30:30|3384.2|3375.5|3384.21|3375.51|3384.27|3375.57|3384.09|3375.39|14
1642026640000|2022-01-12 22:30:40|3384.17|3375.47|3384.25|3375.55|3384.37|3375.67|3384.17|3375.47|4
1642026650000|2022-01-12 22:30:50|3384.22|3375.52|3384.21|3375.51|3384.25|3375.55|3384.21|3375.51|6
1642026660000|2022-01-12 22:31:00|3384.22|3375.52|3384.37|3375.67|3384.42|3375.72|3384.17|3375.47|21
1642026670000|2022-01-12 22:31:10|3384.16|3375.46|3384.39|3375.69|3384.85|3376.15|3384.16|3375.46|29
1642026680000|2022-01-12 22:31:20|3384.48|3375.78|3384.27|3375.57|3384.59|3375.89|3384.16|3375.46|24
1642026690000|2022-01-12 22:31:30|3384.31|3375.61|3384.31|3375.61|3384.42|3375.72|3384.17|3375.47|31
1642026700000|2022-01-12 22:31:40|3384.4|3375.7|3384.26|3375.56|3384.4|3375.7|3384.25|3375.55|9
1642026710000|2022-01-12 22:31:50|3384.22|3375.52|3384.29|3375.59|3384.4|3375.7|3384.22|3375.52|5
1642026720000|2022-01-12 22:32:00|3384.26|3375.56|3384.29|3375.59|3384.29|3375.59|3384.26|3375.56|2
1642026730000|2022-01-12 22:32:10|3384.31|3375.61|3384.32|3375.62|3384.4|3375.7|3384.29|3375.59|9
1642026740000|2022-01-12 22:32:20|3384.4|3375.7|3384.34|3375.64|3384.4|3375.7|3384.29|3375.59|7
1642026750000|2022-01-12 22:32:30|3384.35|3375.65|3384.37|3375.67|3384.39|3375.69|3384.35|3375.65|4
1642026760000|2022-01-12 22:32:40|3384.39|3375.69|3384.42|3375.72|3384.42|3375.72|3384.3|3375.6|9
1642026770000|2022-01-12 22:32:50|3384.41|3375.71|3384.44|3375.74|3384.44|3375.74|3384.41|3375.71|2
1642026780000|2022-01-12 22:33:00|3384.42|3375.72|3384.42|3375.72|3384.48|3375.78|3384.38|3375.68|7
1642026790000|2022-01-12 22:33:10|3384.41|3375.71|3384.42|3375.72|3384.42|3375.72|3384.38|3375.68|5
1642026800000|2022-01-12 22:33:20|3384.39|3375.69|3384.5|3375.8|3384.62|3375.92|3384.35|3375.65|26
1642026810000|2022-01-12 22:33:30|3384.45|3375.75|3384.45|3375.75|3384.51|3375.81|3384.45|3375.75|6
1642026820000|2022-01-12 22:33:40|3384.54|3375.84|3384.64|3375.94|3384.64|3375.94|3384.45|3375.75|7
1642026830000|2022-01-12 22:33:50|3384.65|3375.95|3384.46|3375.76|3384.72|3376.02|3384.46|3375.76|23
1642026840000|2022-01-12 22:34:00|3384.42|3375.72|3384.25|3375.55|3384.59|3375.89|3384.19|3375.49|19
1642026850000|2022-01-12 22:34:10|3384.21|3375.51|3384.42|3375.72|3384.52|3375.82|3384.21|3375.51|20
1642026860000|2022-01-12 22:34:20|3384.21|3375.51|3384.65|3375.95|3384.65|3375.95|3384.21|3375.51|14
1642026870000|2022-01-12 22:34:30|3384.63|3375.93|3384.65|3375.95|3384.65|3375.95|3384.63|3375.93|2
1642026880000|2022-01-12 22:34:40|3384.66|3375.96|3384.73|3376.03|3384.73|3376.03|3384.66|3375.96|2
1642026890000|2022-01-12 22:34:50|3384.74|3376.04|3384.78|3376.08|3384.78|3376.08|3384.74|3376.04|7
1642026900000|2022-01-12 22:35:00|3384.8|3376.1|3384.71|3376.01|3384.82|3376.12|3384.71|3376.01|5
1642026910000|2022-01-12 22:35:10|3384.69|3375.99|3384.74|3376.04|3384.74|3376.04|3384.69|3375.99|2
1642026920000|2022-01-12 22:35:20|3384.66|3375.96|3384.69|3375.99|3384.69|3375.99|3384.36|3375.66|13
1642026930000|2022-01-12 22:35:30|3384.59|3375.89|3384.79|3376.09|3384.91|3376.21|3384.45|3375.75|27
1642026940000|2022-01-12 22:35:40|3384.8|3376.1|3384.75|3376.05|3384.8|3376.1|3384.67|3375.97|26
1642026950000|2022-01-12 22:35:50|3384.74|3376.04|3384.74|3376.04|3384.75|3376.05|3384.68|3375.98|19
1642026960000|2022-01-12 22:36:00|3384.68|3375.98|3384.72|3376.02|3384.78|3376.08|3384.67|3375.97|24
1642026970000|2022-01-12 22:36:10|3384.68|3375.98|3384.72|3376.02|3384.78|3376.08|3384.68|3375.98|19
1642026980000|2022-01-12 22:36:20|3384.75|3376.05|3384.75|3376.05|3384.78|3376.08|3384.68|3375.98|12
1642026990000|2022-01-12 22:36:30|3384.68|3375.98|3384.76|3376.06|3384.93|3376.23|3384.68|3375.98|20
1642027000000|2022-01-12 22:36:40|3384.72|3376.02|3384.67|3375.97|3384.77|3376.07|3384.66|3375.96|23
1642027010000|2022-01-12 22:36:50|3384.64|3375.94|3384.64|3375.94|3384.68|3375.98|3384.63|3375.93|5
1642027020000|2022-01-12 22:37:00|3384.68|3375.98|3384.65|3375.95|3384.69|3375.99|3384.6|3375.9|14
1642027030000|2022-01-12 22:37:10|3384.68|3375.98|3384.66|3375.96|3384.68|3375.98|3384.66|3375.96|3
1642027040000|2022-01-12 22:37:20|3384.68|3375.98|3384.68|3375.98|3384.68|3375.98|3384.68|3375.98|1
1642027060000|2022-01-12 22:37:40|3384.73|3376.03|3384.73|3376.03|3384.73|3376.03|3384.73|3376.03|1
1642027070000|2022-01-12 22:37:50|3384.71|3376.01|3384.76|3376.06|3384.76|3376.06|3384.71|3376.01|3
1642027080000|2022-01-12 22:38:00|3384.77|3376.07|3384.77|3376.07|3384.77|3376.07|3384.77|3376.07|1
1642027090000|2022-01-12 22:38:10|3385.29|3376.59|3384.95|3376.25|3385.29|3376.59|3384.68|3375.98|18
1642027100000|2022-01-12 22:38:20|3384.98|3376.28|3384.9|3376.2|3385|3376.3|3384.68|3375.98|16
1642027110000|2022-01-12 22:38:30|3384.67|3375.97|3384.91|3376.21|3384.98|3376.28|3384.67|3375.97|14
1642027120000|2022-01-12 22:38:40|3384.96|3376.26|3385.26|3376.56|3385.76|3377.06|3384.67|3375.97|17
1642027130000|2022-01-12 22:38:50|3385.33|3376.63|3385.17|3376.47|3385.33|3376.63|3384.81|3376.11|26
1642027140000|2022-01-12 22:39:00|3385.33|3376.63|3385.24|3376.54|3385.36|3376.66|3384.67|3375.97|32
1642027150000|2022-01-12 22:39:10|3385.2|3376.5|3384.97|3376.27|3385.35|3376.65|3384.97|3376.27|34
1642027160000|2022-01-12 22:39:20|3385|3376.3|3384.96|3376.26|3385|3376.3|3384.67|3375.97|19
1642027170000|2022-01-12 22:39:30|3384.99|3376.29|3384.96|3376.26|3385.1|3376.4|3384.65|3375.95|16
1642027180000|2022-01-12 22:39:40|3385.04|3376.34|3384.9|3376.2|3385.04|3376.34|3384.6|3375.9|21
1642027190000|2022-01-12 22:39:50|3384.92|3376.22|3384.9|3376.2|3385.04|3376.34|3384.59|3375.89|18
1642027200000|2022-01-12 22:40:00|3384.82|3376.12|3385.45|3376.75|3385.45|3376.75|3384.64|3375.94|24
1642027210000|2022-01-12 22:40:10|3385.35|3376.65|3384.65|3375.95|3385.45|3376.75|3384.65|3375.95|15
1642027220000|2022-01-12 22:40:20|3385.27|3376.57|3385.36|3376.66|3385.43|3376.73|3384.65|3375.95|16
1642027230000|2022-01-12 22:40:30|3385.45|3376.75|3385.38|3376.68|3385.48|3376.78|3384.69|3375.99|18
1642027240000|2022-01-12 22:40:40|3385.48|3376.78|3385.43|3376.73|3385.48|3376.78|3384.69|3375.99|11
1642027250000|2022-01-12 22:40:50|3384.69|3375.99|3384.69|3375.99|3385.43|3376.73|3384.69|3375.99|12
1642027270000|2022-01-12 22:41:10|3384.6|3375.9|3384.69|3375.99|3384.69|3375.99|3384.6|3375.9|3
1642027280000|2022-01-12 22:41:20|3385.39|3376.69|3384.69|3375.99|3385.39|3376.69|3384.69|3375.99|5
1642027310000|2022-01-12 22:41:50|3384.63|3375.93|3384.63|3375.93|3384.69|3375.99|3384.61|3375.91|5
1642027320000|2022-01-12 22:42:00|3384.64|3375.94|3384.53|3375.83|3384.64|3375.94|3384.51|3375.81|13
1642027330000|2022-01-12 22:42:10|3384.55|3375.85|3384.53|3375.83|3384.55|3375.85|3384.51|3375.81|5
1642027340000|2022-01-12 22:42:20|3384.59|3375.89|3384.45|3375.75|3384.59|3375.89|3384.45|3375.75|16
1642027350000|2022-01-12 22:42:30|3384.47|3375.77|3384.55|3375.85|3384.56|3375.86|3384.44|3375.74|12
1642027360000|2022-01-12 22:42:40|3384.52|3375.82|3384.51|3375.81|3384.57|3375.87|3384.51|3375.81|5
1642027370000|2022-01-12 22:42:50|3384.49|3375.79|3384.49|3375.79|3384.49|3375.79|3384.48|3375.78|5
1642027380000|2022-01-12 22:43:00|3384.48|3375.78|3384.48|3375.78|3384.48|3375.78|3384.48|3375.78|1
1642027390000|2022-01-12 22:43:10|3384.49|3375.79|3383.51|3374.81|3384.49|3375.79|3383.51|3374.81|10
1642027400000|2022-01-12 22:43:20|3383.63|3374.93|3379.87|3371.17|3383.73|3375.03|3379.87|3371.17|35
1642027410000|2022-01-12 22:43:30|3379.97|3371.27|3378.28|3369.58|3379.97|3371.27|3378.28|3369.58|31
1642027420000|2022-01-12 22:43:40|3378.25|3369.55|3377.71|3369.01|3378.25|3369.55|3377.59|3368.89|33
1642027430000|2022-01-12 22:43:50|3377.58|3368.88|3377.67|3368.97|3377.86|3369.16|3377.45|3368.75|33
1642027440000|2022-01-12 22:44:00|3377.79|3369.09|3377.72|3369.02|3377.93|3369.23|3377.71|3369.01|30
1642027450000|2022-01-12 22:44:10|3377.78|3369.08|3377.32|3368.62|3377.87|3369.17|3377.15|3368.45|24
1642027460000|2022-01-12 22:44:20|3377.39|3368.69|3377.3|3368.6|3377.5|3368.8|3377.19|3368.49|25
1642027470000|2022-01-12 22:44:30|3377.33|3368.63|3376.67|3367.97|3377.33|3368.63|3376.41|3367.71|23
1642027480000|2022-01-12 22:44:40|3376.75|3368.05|3376.55|3367.85|3376.77|3368.07|3376.37|3367.67|29
1642027490000|2022-01-12 22:44:50|3376.74|3368.04|3376.11|3367.41|3376.77|3368.07|3376.08|3367.38|32
1642027500000|2022-01-12 22:45:00|3376.43|3367.73|3374.87|3366.17|3376.65|3367.95|3374.85|3366.15|30
1642027510000|2022-01-12 22:45:10|3374.85|3366.15|3374.81|3366.11|3374.91|3366.21|3374.73|3366.03|13
1642027520000|2022-01-12 22:45:20|3374.82|3366.12|3374.78|3366.08|3374.82|3366.12|3374.78|3366.08|2
1642027530000|2022-01-12 22:45:30|3374.73|3366.03|3374.21|3365.51|3374.76|3366.06|3374.16|3365.46|22
1642027540000|2022-01-12 22:45:40|3374.04|3365.34|3374.05|3365.35|3374.12|3365.42|3374.01|3365.31|16
1642027550000|2022-01-12 22:45:50|3374.04|3365.34|3373.75|3365.05|3374.04|3365.34|3373.75|3365.05|7
1642027560000|2022-01-12 22:46:00|3373.73|3365.03|3373.75|3365.05|3373.76|3365.06|3373.73|3365.03|5
1642027570000|2022-01-12 22:46:10|3373.62|3364.92|3373.65|3364.95|3373.86|3365.16|3373.54|3364.84|24
1642027580000|2022-01-12 22:46:20|3373.64|3364.94|3373.51|3364.81|3373.66|3364.96|3373.42|3364.72|34
1642027590000|2022-01-12 22:46:30|3373.45|3364.75|3373.45|3364.75|3373.9|3365.2|3373.3|3364.6|25
1642027600000|2022-01-12 22:46:40|3373.52|3364.82|3373.55|3364.85|3373.62|3364.92|3373.38|3364.68|26
1642027610000|2022-01-12 22:46:50|3373.41|3364.71|3373.35|3364.65|3373.53|3364.83|3373.22|3364.52|24
1642027620000|2022-01-12 22:47:00|3373.37|3364.67|3373.8|3365.1|3374.11|3365.41|3373.32|3364.62|29
1642027630000|2022-01-12 22:47:10|3373.59|3364.89|3374.28|3365.58|3374.28|3365.58|3373.51|3364.81|25
1642027640000|2022-01-12 22:47:20|3374.06|3365.36|3373.54|3364.84|3374.28|3365.58|3373.52|3364.82|32
1642027650000|2022-01-12 22:47:30|3374.27|3365.57|3373.55|3364.85|3374.3|3365.6|3373.52|3364.82|21
1642027660000|2022-01-12 22:47:40|3374.04|3365.34|3374.06|3365.36|3374.28|3365.58|3373.52|3364.82|5
1642027680000|2022-01-12 22:48:00|3373.96|3365.26|3373.93|3365.23|3374.03|3365.33|3373.92|3365.22|11
1642027690000|2022-01-12 22:48:10|3373.94|3365.24|3374.08|3365.38|3374.13|3365.43|3373.86|3365.16|14
1642027700000|2022-01-12 22:48:20|3374.07|3365.37|3374.1|3365.4|3374.1|3365.4|3373.71|3365.01|14
1642027710000|2022-01-12 22:48:30|3374.06|3365.36|3374.08|3365.38|3374.19|3365.49|3374.04|3365.34|10
1642027720000|2022-01-12 22:48:40|3374.18|3365.48|3373.52|3364.82|3374.22|3365.52|3373.52|3364.82|30
1642027730000|2022-01-12 22:48:50|3373.53|3364.83|3373.57|3364.87|3373.64|3364.94|3373.46|3364.76|22
1642027740000|2022-01-12 22:49:00|3373.53|3364.83|3373.53|3364.83|3373.68|3364.98|3373.48|3364.78|24
1642027750000|2022-01-12 22:49:10|3373.52|3364.82|3373.55|3364.85|3373.58|3364.88|3373.48|3364.78|17
1642027760000|2022-01-12 22:49:20|3373.56|3364.86|3373.24|3364.54|3373.83|3365.13|3373.24|3364.54|33
1642027770000|2022-01-12 22:49:30|3373.28|3364.58|3372.74|3364.04|3373.5|3364.8|3372.74|3364.04|25
1642027780000|2022-01-12 22:49:40|3372.73|3364.03|3372.82|3364.12|3372.82|3364.12|3372.73|3364.03|2
1642027790000|2022-01-12 22:49:50|3372.81|3364.11|3372.82|3364.12|3372.82|3364.12|3372.81|3364.11|2
1642027800000|2022-01-12 22:50:00|3372.81|3364.11|3372.6|3363.9|3372.81|3364.11|3372.54|3363.84|17
1642027810000|2022-01-12 22:50:10|3371.85|3363.15|3371.24|3362.54|3371.85|3363.15|3371.21|3362.51|19
1642027820000|2022-01-12 22:50:20|3371.27|3362.57|3371.11|3362.41|3371.4|3362.7|3371.11|3362.41|20
1642027830000|2022-01-12 22:50:30|3371.34|3362.64|3369.19|3360.49|3371.34|3362.64|3369.14|3360.44|35
1642027840000|2022-01-12 22:50:40|3369.29|3360.59|3369.92|3361.22|3369.96|3361.26|3369.27|3360.57|30
1642027850000|2022-01-12 22:50:50|3369.73|3361.03|3369.66|3360.96|3369.99|3361.29|3369.43|3360.73|30
1642027860000|2022-01-12 22:51:00|3369.69|3360.99|3369.55|3360.85|3369.89|3361.19|3369.25|3360.55|27
1642027870000|2022-01-12 22:51:10|3369.59|3360.89|3369.06|3360.36|3369.99|3361.29|3369.06|3360.36|37
1642027880000|2022-01-12 22:51:20|3369.22|3360.52|3369.23|3360.53|3369.36|3360.66|3369.16|3360.46|30
1642027890000|2022-01-12 22:51:30|3369.25|3360.55|3369.27|3360.57|3369.28|3360.58|3369.2|3360.5|14
1642027900000|2022-01-12 22:51:40|3369.28|3360.58|3369.95|3361.25|3370.07|3361.37|3369.28|3360.58|19
1642027910000|2022-01-12 22:51:50|3369.99|3361.29|3369.97|3361.27|3369.99|3361.29|3369.97|3361.27|3
1642027920000|2022-01-12 22:52:00|3369.87|3361.17|3369.97|3361.27|3369.97|3361.27|3369.83|3361.13|5
1642027930000|2022-01-12 22:52:10|3369.99|3361.29|3370.18|3361.48|3370.18|3361.48|3369.99|3361.29|11
1642027940000|2022-01-12 22:52:20|3370.01|3361.31|3370.55|3361.85|3370.78|3362.08|3369.94|3361.24|33
1642027950000|2022-01-12 22:52:30|3370.31|3361.61|3370.3|3361.6|3370.46|3361.76|3370.04|3361.34|23
1642027960000|2022-01-12 22:52:40|3370.1|3361.4|3370.42|3361.72|3370.61|3361.91|3370.01|3361.31|33
1642027970000|2022-01-12 22:52:50|3370.46|3361.76|3370.05|3361.35|3370.6|3361.9|3369.91|3361.21|22
1642027980000|2022-01-12 22:53:00|3370.03|3361.33|3369.94|3361.24|3370.1|3361.4|3369.79|3361.09|21
1642027990000|2022-01-12 22:53:10|3369.96|3361.26|3369.95|3361.25|3370.02|3361.32|3369.94|3361.24|19
1642028000000|2022-01-12 22:53:20|3369.94|3361.24|3370.12|3361.42|3370.12|3361.42|3369.94|3361.24|3
1642028010000|2022-01-12 22:53:30|3370.17|3361.47|3370.16|3361.46|3370.17|3361.47|3370.16|3361.46|2
1642028020000|2022-01-12 22:53:40|3370.12|3361.42|3370.16|3361.46|3370.17|3361.47|3370.03|3361.33|8
1642028030000|2022-01-12 22:53:50|3370.18|3361.48|3370.19|3361.49|3370.19|3361.49|3370.18|3361.48|2
1642028040000|2022-01-12 22:54:00|3370.2|3361.5|3369.03|3360.33|3370.2|3361.5|3368.74|3360.04|14
1642028050000|2022-01-12 22:54:10|3368.94|3360.24|3368.47|3359.77|3369.2|3360.5|3368.47|3359.77|19
1642028060000|2022-01-12 22:54:20|3368.54|3359.84|3368.27|3359.57|3368.82|3360.12|3367.82|3359.12|30
1642028070000|2022-01-12 22:54:30|3368.28|3359.58|3368.16|3359.46|3368.6|3359.9|3368.15|3359.45|17
1642028080000|2022-01-12 22:54:40|3368.24|3359.54|3367.6|3358.9|3368.66|3359.96|3367.6|3358.9|22
1642028090000|2022-01-12 22:54:50|3368.19|3359.49|3368.27|3359.57|3368.5|3359.8|3368.19|3359.49|11
1642028100000|2022-01-12 22:55:00|3368.21|3359.51|3368.23|3359.53|3368.23|3359.53|3368.21|3359.51|2
1642028110000|2022-01-12 22:55:10|3368.26|3359.56|3368.71|3360.01|3368.75|3360.05|3368.26|3359.56|23
1642028120000|2022-01-12 22:55:20|3368.92|3360.22|3368.44|3359.74|3368.92|3360.22|3368.38|3359.68|15
1642028130000|2022-01-12 22:55:30|3368.45|3359.75|3368.17|3359.47|3368.49|3359.79|3368|3359.3|20
1642028140000|2022-01-12 22:55:40|3368.15|3359.45|3367.67|3358.97|3368.21|3359.51|3367.28|3358.58|28
1642028150000|2022-01-12 22:55:50|3367.56|3358.86|3368.29|3359.59|3368.5|3359.8|3367.42|3358.72|32
1642028160000|2022-01-12 22:56:00|3368.1|3359.4|3368.07|3359.37|3368.31|3359.61|3367.82|3359.12|32
1642028170000|2022-01-12 22:56:10|3367.81|3359.11|3368.3|3359.6|3368.49|3359.79|3367.81|3359.11|31
1642028180000|2022-01-12 22:56:20|3367.88|3359.18|3368.59|3359.89|3368.59|3359.89|3367.77|3359.07|27
1642028190000|2022-01-12 22:56:30|3368.45|3359.75|3368.64|3359.94|3368.66|3359.96|3367.84|3359.14|33
1642028200000|2022-01-12 22:56:40|3368.38|3359.68|3368.02|3359.32|3368.63|3359.93|3367.92|3359.22|25
1642028210000|2022-01-12 22:56:50|3368|3359.3|3367.82|3359.12|3368.06|3359.36|3367.76|3359.06|28
1642028220000|2022-01-12 22:57:00|3367.8|3359.1|3367.8|3359.1|3368.35|3359.65|3367.75|3359.05|30
1642028230000|2022-01-12 22:57:10|3367.83|3359.13|3368.09|3359.39|3368.12|3359.42|3367.83|3359.13|12
1642028240000|2022-01-12 22:57:20|3368.08|3359.38|3368.07|3359.37|3368.18|3359.48|3368.03|3359.33|8
1642028250000|2022-01-12 22:57:30|3368.16|3359.46|3368.13|3359.43|3368.18|3359.48|3368.13|3359.43|4
1642028260000|2022-01-12 22:57:40|3368.15|3359.45|3368.15|3359.45|3368.15|3359.45|3368.15|3359.45|1
1642028270000|2022-01-12 22:57:50|3368.16|3359.46|3368.16|3359.46|3368.16|3359.46|3368.16|3359.46|1
1642028290000|2022-01-12 22:58:10|3367.93|3359.23|3368.23|3359.53|3368.23|3359.53|3367.93|3359.23|3
1642028300000|2022-01-12 22:58:20|3368.19|3359.49|3367.55|3358.85|3368.34|3359.64|3367.49|3358.79|23
1642028310000|2022-01-12 22:58:30|3367.67|3358.97|3367.52|3358.82|3368.04|3359.34|3367.52|3358.82|6
1642028320000|2022-01-12 22:58:40|3367.92|3359.22|3367.93|3359.23|3368.11|3359.41|3367.45|3358.75|22
1642028330000|2022-01-12 22:58:50|3368.01|3359.31|3367.93|3359.23|3368.02|3359.32|3367.93|3359.23|3
1642028340000|2022-01-12 22:59:00|3368.04|3359.34|3367.85|3359.15|3368.07|3359.37|3367.85|3359.15|10
1642028350000|2022-01-12 22:59:10|3367.89|3359.19|3367.76|3359.06|3367.89|3359.19|3367.74|3359.04|9
1642028360000|2022-01-12 22:59:20|3367.75|3359.05|3367.83|3359.13|3367.83|3359.13|3367.73|3359.03|13
1642028370000|2022-01-12 22:59:30|3367.82|3359.12|3367.94|3359.24|3367.95|3359.25|3367.75|3359.05|12
1642028380000|2022-01-12 22:59:40|3367.93|3359.23|3367.88|3359.18|3367.96|3359.26|3367.87|3359.17|10
1642028390000|2022-01-12 22:59:50|3367.85|3359.15|3367.47|3358.77|3367.92|3359.22|3367.45|3358.75|16
1642028400000|2022-01-12 23:00:00|3367.36|3358.66|3367.5|3358.8|3367.84|3359.14|3367.24|3358.54|27
1642028410000|2022-01-12 23:00:10|3368.08|3359.38|3367.81|3359.11|3368.76|3360.06|3367.37|3358.67|36
1642028420000|2022-01-12 23:00:20|3367.65|3358.95|3367.56|3358.86|3368.55|3359.85|3367.3|3358.6|35
1642028430000|2022-01-12 23:00:30|3367.28|3358.58|3367.46|3358.76|3367.65|3358.95|3366.03|3357.33|35
1642028440000|2022-01-12 23:00:40|3367.7|3359|3368.54|3359.84|3369.11|3360.41|3367.7|3359|32
1642028450000|2022-01-12 23:00:50|3368.4|3359.7|3368.05|3359.35|3368.4|3359.7|3367.6|3358.9|34
1642028460000|2022-01-12 23:01:00|3368.04|3359.34|3368.48|3359.78|3368.49|3359.79|3368.04|3359.34|19
1642028470000|2022-01-12 23:01:10|3368.44|3359.74|3368.52|3359.82|3368.65|3359.95|3368.43|3359.73|21
1642028480000|2022-01-12 23:01:20|3368.58|3359.88|3368.76|3360.06|3368.79|3360.09|3368.52|3359.82|21
1642028490000|2022-01-12 23:01:30|3368.75|3360.05|3368.76|3360.06|3369.21|3360.51|3368.71|3360.01|15
1642028500000|2022-01-12 23:01:40|3368.7|3360|3368.11|3359.41|3368.7|3360|3368.1|3359.4|27
1642028510000|2022-01-12 23:01:50|3367.83|3359.13|3367.85|3359.15|3367.95|3359.25|3367.47|3358.77|36
1642028520000|2022-01-12 23:02:00|3367.88|3359.18|3367.74|3359.04|3368.37|3359.67|3367.74|3359.04|30
1642028530000|2022-01-12 23:02:10|3367.72|3359.02|3366.85|3358.15|3367.72|3359.02|3366.85|3358.15|39
1642028540000|2022-01-12 23:02:20|3366.86|3358.16|3367.09|3358.39|3367.31|3358.61|3366.69|3357.99|26
1642028550000|2022-01-12 23:02:30|3367.08|3358.38|3367.35|3358.65|3367.8|3359.1|3366.78|3358.08|37
1642028560000|2022-01-12 23:02:40|3367.49|3358.79|3367.24|3358.54|3367.89|3359.19|3367.18|3358.48|33
1642028570000|2022-01-12 23:02:50|3367.26|3358.56|3367.18|3358.48|3367.47|3358.77|3366.99|3358.29|33
1642028580000|2022-01-12 23:03:00|3367.09|3358.39|3367.44|3358.74|3367.76|3359.06|3367.09|3358.39|37
1642028590000|2022-01-12 23:03:10|3367.56|3358.86|3366.79|3358.09|3368.06|3359.36|3366.61|3357.91|38
1642028600000|2022-01-12 23:03:20|3366.75|3358.05|3366.8|3358.1|3367.03|3358.33|3366.74|3358.04|36
1642028610000|2022-01-12 23:03:30|3366.7|3358|3361.75|3353.05|3367.16|3358.46|3361.68|3352.98|35
1642028620000|2022-01-12 23:03:40|3362.1|3353.4|3362.97|3354.27|3363.57|3354.87|3361.67|3352.97|40
1642028630000|2022-01-12 23:03:50|3362.81|3354.11|3362.72|3354.02|3362.86|3354.16|3362.37|3353.67|36
1642028640000|2022-01-12 23:04:00|3362.83|3354.13|3362.61|3353.91|3363.28|3354.58|3362.36|3353.66|38
1642028650000|2022-01-12 23:04:10|3362.58|3353.88|3362.6|3353.9|3362.82|3354.12|3362.37|3353.67|33
1642028660000|2022-01-12 23:04:20|3362.47|3353.77|3362.89|3354.19|3363.06|3354.36|3362.45|3353.75|34
1642028670000|2022-01-12 23:04:30|3362.96|3354.26|3363.33|3354.63|3363.37|3354.67|3362.87|3354.17|33
1642028680000|2022-01-12 23:04:40|3363.54|3354.84|3363.33|3354.63|3363.54|3354.84|3362.89|3354.19|35
1642028690000|2022-01-12 23:04:50|3363.29|3354.59|3363.9|3355.2|3364.39|3355.69|3363.24|3354.54|36
1642028700000|2022-01-12 23:05:00|3363.85|3355.15|3365.25|3356.55|3365.4|3356.7|3363.85|3355.15|38
1642028710000|2022-01-12 23:05:10|3365.56|3356.86|3366.29|3357.59|3366.46|3357.76|3365.04|3356.34|35
1642028720000|2022-01-12 23:05:20|3366.51|3357.81|3363.76|3355.06|3366.51|3357.81|3363.7|3355|36
1642028730000|2022-01-12 23:05:30|3363.88|3355.18|3365.8|3357.1|3366.82|3358.12|3363.76|3355.06|38
1642028740000|2022-01-12 23:05:40|3365.92|3357.22|3365.62|3356.92|3365.95|3357.25|3365.08|3356.38|38
1642028750000|2022-01-12 23:05:50|3365.63|3356.93|3365.72|3357.02|3365.91|3357.21|3365.2|3356.5|30
1642028760000|2022-01-12 23:06:00|3365.76|3357.06|3363.11|3354.41|3366.73|3358.03|3362.96|3354.26|36
1642028770000|2022-01-12 23:06:10|3363.09|3354.39|3363.82|3355.12|3364.02|3355.32|3362.68|3353.98|39
1642028780000|2022-01-12 23:06:20|3363.91|3355.21|3363.43|3354.73|3364.05|3355.35|3363.41|3354.71|36
1642028790000|2022-01-12 23:06:30|3363.41|3354.71|3363.47|3354.77|3363.58|3354.88|3363.41|3354.71|13
1642028800000|2022-01-12 23:06:40|3363.46|3354.76|3363.68|3354.98|3364.81|3356.11|3363.42|3354.72|36
1642028810000|2022-01-12 23:06:50|3363.65|3354.95|3363.37|3354.67|3363.71|3355.01|3363.32|3354.62|24
1642028820000|2022-01-12 23:07:00|3363.4|3354.7|3363.25|3354.55|3363.67|3354.97|3362.37|3353.67|33
1642028830000|2022-01-12 23:07:10|3363.42|3354.72|3364.46|3355.76|3364.87|3356.17|3363.36|3354.66|30
1642028840000|2022-01-12 23:07:20|3364.57|3355.87|3364.94|3356.24|3364.95|3356.25|3364.24|3355.54|33
1642028850000|2022-01-12 23:07:30|3364.93|3356.23|3364.98|3356.28|3365.17|3356.47|3364.74|3356.04|28
1642028860000|2022-01-12 23:07:40|3365|3356.3|3365|3356.3|3365.06|3356.36|3364.78|3356.08|21
1642028870000|2022-01-12 23:07:50|3364.95|3356.25|3364.9|3356.2|3365.2|3356.5|3364.9|3356.2|15
1642028880000|2022-01-12 23:08:00|3364.92|3356.22|3365.71|3357.01|3366.4|3357.7|3364.89|3356.19|28
1642028890000|2022-01-12 23:08:10|3365.43|3356.73|3365.69|3356.99|3365.71|3357.01|3364.83|3356.13|36
1642028900000|2022-01-12 23:08:20|3365.78|3357.08|3364.88|3356.18|3365.78|3357.08|3364.74|3356.04|37
1642028910000|2022-01-12 23:08:30|3364.92|3356.22|3364.87|3356.17|3365.01|3356.31|3364.57|3355.87|35
1642028920000|2022-01-12 23:08:40|3364.84|3356.14|3364.42|3355.72|3364.84|3356.14|3363.94|3355.24|35
1642028930000|2022-01-12 23:08:50|3364.4|3355.7|3365.24|3356.54|3365.3|3356.6|3364.39|3355.69|25
1642028940000|2022-01-12 23:09:00|3365.23|3356.53|3365.23|3356.53|3365.64|3356.94|3365.19|3356.49|29
1642028950000|2022-01-12 23:09:10|3365.28|3356.58|3365.46|3356.76|3365.46|3356.76|3365.15|3356.45|30
1642028960000|2022-01-12 23:09:20|3365.44|3356.74|3365.77|3357.07|3365.95|3357.25|3365.44|3356.74|33
1642028970000|2022-01-12 23:09:30|3365.79|3357.09|3365.5|3356.8|3365.79|3357.09|3365.44|3356.74|22
1642028980000|2022-01-12 23:09:40|3365.65|3356.95|3367.57|3358.87|3367.57|3358.87|3365.49|3356.79|27
1642028990000|2022-01-12 23:09:50|3367.6|3358.9|3367.69|3358.99|3368.19|3359.49|3367.6|3358.9|21
1642029000000|2022-01-12 23:10:00|3367.55|3358.85|3367.86|3359.16|3368.25|3359.55|3367.55|3358.85|22
1642029010000|2022-01-12 23:10:10|3368.02|3359.32|3369.27|3360.57|3369.37|3360.67|3367.86|3359.16|27
1642029020000|2022-01-12 23:10:20|3369.25|3360.55|3369.89|3361.19|3370.5|3361.8|3369.22|3360.52|29
1642029030000|2022-01-12 23:10:30|3370.03|3361.33|3370.22|3361.52|3370.37|3361.67|3369.87|3361.17|33
1642029040000|2022-01-12 23:10:40|3370.16|3361.46|3369.99|3361.29|3370.3|3361.6|3369.99|3361.29|21
1642029050000|2022-01-12 23:10:50|3369.71|3361.01|3369.44|3360.74|3369.99|3361.29|3368.84|3360.14|36
1642029060000|2022-01-12 23:11:00|3369.45|3360.75|3369.15|3360.45|3369.48|3360.78|3369.01|3360.31|29
1642029070000|2022-01-12 23:11:10|3369.01|3360.31|3369.04|3360.34|3369.16|3360.46|3368.72|3360.02|31
1642029080000|2022-01-12 23:11:20|3369.12|3360.42|3368.53|3359.83|3369.55|3360.85|3368.53|3359.83|36
1642029090000|2022-01-12 23:11:30|3368.66|3359.96|3369.62|3360.92|3369.62|3360.92|3368.57|3359.87|35
1642029100000|2022-01-12 23:11:40|3369.32|3360.62|3369.77|3361.07|3369.95|3361.25|3369.22|3360.52|31
1642029110000|2022-01-12 23:11:50|3369.53|3360.83|3369.82|3361.12|3370.04|3361.34|3369.46|3360.76|32
1642029120000|2022-01-12 23:12:00|3369.79|3361.09|3369.7|3361|3370.48|3361.78|3369.58|3360.88|31
1642029130000|2022-01-12 23:12:10|3369.68|3360.98|3369.73|3361.03|3369.83|3361.13|3369.6|3360.9|28
1642029140000|2022-01-12 23:12:20|3369.61|3360.91|3369|3360.3|3369.93|3361.23|3369|3360.3|31
1642029150000|2022-01-12 23:12:30|3368.9|3360.2|3369.26|3360.56|3369.37|3360.67|3368.9|3360.2|28
1642029160000|2022-01-12 23:12:40|3369.27|3360.57|3369.16|3360.46|3369.27|3360.57|3368.52|3359.82|36
1642029170000|2022-01-12 23:12:50|3369.13|3360.43|3369.25|3360.55|3369.3|3360.6|3369.01|3360.31|22
1642029180000|2022-01-12 23:13:00|3369.17|3360.47|3368.67|3359.97|3369.41|3360.71|3368.52|3359.82|31
1642029190000|2022-01-12 23:13:10|3368.74|3360.04|3369.68|3360.98|3369.9|3361.2|3368.74|3360.04|33
1642029200000|2022-01-12 23:13:20|3369.61|3360.91|3369.09|3360.39|3369.61|3360.91|3368.78|3360.08|32
1642029210000|2022-01-12 23:13:30|3369.11|3360.41|3369.21|3360.51|3369.39|3360.69|3368.82|3360.12|29
1642029220000|2022-01-12 23:13:40|3369.28|3360.58|3368.83|3360.13|3369.28|3360.58|3368.83|3360.13|19
1642029230000|2022-01-12 23:13:50|3368.65|3359.95|3368.97|3360.27|3369.08|3360.38|3368.45|3359.75|25
1642029240000|2022-01-12 23:14:00|3369.06|3360.36|3368.77|3360.07|3369.06|3360.36|3368.6|3359.9|18
1642029250000|2022-01-12 23:14:10|3368.73|3360.03|3368.56|3359.86|3368.97|3360.27|3368.53|3359.83|27
1642029260000|2022-01-12 23:14:20|3368.59|3359.89|3368.62|3359.92|3368.83|3360.13|3368.55|3359.85|15
1642029270000|2022-01-12 23:14:30|3368.97|3360.27|3368.5|3359.8|3369.06|3360.36|3368.45|3359.75|27
1642029280000|2022-01-12 23:14:40|3368.63|3359.93|3368.8|3360.1|3368.8|3360.1|3368.61|3359.91|23
1642029290000|2022-01-12 23:14:50|3368.77|3360.07|3369.2|3360.5|3369.27|3360.57|3368.6|3359.9|25
1642029300000|2022-01-12 23:15:00|3369.13|3360.43|3369.16|3360.46|3369.28|3360.58|3368.71|3360.01|27
1642029310000|2022-01-12 23:15:10|3369.2|3360.5|3370.02|3361.32|3370.18|3361.48|3368.62|3359.92|31
1642029320000|2022-01-12 23:15:20|3369.87|3361.17|3369.98|3361.28|3370.06|3361.36|3369.61|3360.91|30
1642029330000|2022-01-12 23:15:30|3370|3361.3|3369.9|3361.2|3370.03|3361.33|3369.89|3361.19|21
1642029340000|2022-01-12 23:15:40|3369.91|3361.21|3369.63|3360.93|3369.91|3361.21|3369.51|3360.81|25
1642029350000|2022-01-12 23:15:50|3370.05|3361.35|3369.77|3361.07|3370.34|3361.64|3369.67|3360.97|24
1642029360000|2022-01-12 23:16:00|3370.12|3361.42|3370.36|3361.66|3370.45|3361.75|3369.76|3361.06|14
1642029370000|2022-01-12 23:16:10|3370.35|3361.65|3370.3|3361.6|3370.35|3361.65|3370.3|3361.6|3
1642029380000|2022-01-12 23:16:20|3370.33|3361.63|3370.09|3361.39|3370.86|3362.16|3370.09|3361.39|30
1642029390000|2022-01-12 23:16:30|3370.12|3361.42|3371.75|3363.05|3371.75|3363.05|3370.07|3361.37|27
1642029400000|2022-01-12 23:16:40|3371.7|3363|3371.07|3362.37|3371.73|3363.03|3370.97|3362.27|32
1642029410000|2022-01-12 23:16:50|3371.11|3362.41|3370.49|3361.79|3371.31|3362.61|3370.22|3361.52|33
1642029420000|2022-01-12 23:17:00|3370.5|3361.8|3371.79|3363.09|3371.79|3363.09|3370.5|3361.8|26
1642029430000|2022-01-12 23:17:10|3371.88|3363.18|3371.87|3363.17|3371.88|3363.18|3371.21|3362.51|35
1642029440000|2022-01-12 23:17:20|3371.91|3363.21|3371.79|3363.09|3372.38|3363.68|3371.43|3362.73|34
1642029450000|2022-01-12 23:17:30|3371.83|3363.13|3372.09|3363.39|3372.12|3363.42|3371.59|3362.89|33
1642029460000|2022-01-12 23:17:40|3372.34|3363.64|3372.17|3363.47|3372.34|3363.64|3372.02|3363.32|29
1642029470000|2022-01-12 23:17:50|3372.05|3363.35|3372.3|3363.6|3372.3|3363.6|3371.95|3363.25|26
1642029480000|2022-01-12 23:18:00|3372.12|3363.42|3372|3363.3|3372.16|3363.46|3371.8|3363.1|31
1642029490000|2022-01-12 23:18:10|3371.86|3363.16|3371.77|3363.07|3371.86|3363.16|3371.27|3362.57|36
1642029500000|2022-01-12 23:18:20|3371.9|3363.2|3371.98|3363.28|3372.05|3363.35|3371.56|3362.86|33
1642029510000|2022-01-12 23:18:30|3372|3363.3|3371.51|3362.81|3372.04|3363.34|3371.38|3362.68|27
1642029520000|2022-01-12 23:18:40|3371.47|3362.77|3371.65|3362.95|3372.12|3363.42|3371.47|3362.77|27
1642029530000|2022-01-12 23:18:50|3371.44|3362.74|3371.59|3362.89|3371.86|3363.16|3371.39|3362.69|24
1642029540000|2022-01-12 23:19:00|3371.69|3362.99|3371.35|3362.65|3371.77|3363.07|3371.05|3362.35|36
1642029550000|2022-01-12 23:19:10|3371.27|3362.57|3371.43|3362.73|3371.5|3362.8|3371.15|3362.45|32
1642029560000|2022-01-12 23:19:20|3371.44|3362.74|3371.24|3362.54|3371.44|3362.74|3371.03|3362.33|18
1642029570000|2022-01-12 23:19:30|3371.29|3362.59|3371.19|3362.49|3371.34|3362.64|3371.03|3362.33|24
1642029580000|2022-01-12 23:19:40|3371.2|3362.5|3370.91|3362.21|3371.29|3362.59|3370.88|3362.18|28
1642029590000|2022-01-12 23:19:50|3370.71|3362.01|3371.07|3362.37|3371.18|3362.48|3370.57|3361.87|23
1642029600000|2022-01-12 23:20:00|3370.96|3362.26|3372.28|3363.58|3372.44|3363.74|3370.96|3362.26|34
1642029610000|2022-01-12 23:20:10|3372.24|3363.54|3371.91|3363.21|3372.35|3363.65|3371.61|3362.91|25
1642029620000|2022-01-12 23:20:20|3372.08|3363.38|3372.1|3363.4|3372.14|3363.44|3371.77|3363.07|32
1642029630000|2022-01-12 23:20:30|3371.98|3363.28|3372.95|3364.25|3373.22|3364.52|3371.77|3363.07|33
1642029640000|2022-01-12 23:20:40|3372.82|3364.12|3372.87|3364.17|3372.96|3364.26|3372.57|3363.87|23
1642029650000|2022-01-12 23:20:50|3372.86|3364.16|3372.97|3364.27|3372.97|3364.27|3372.84|3364.14|22
1642029660000|2022-01-12 23:21:00|3372.94|3364.24|3372.85|3364.15|3372.96|3364.26|3372.48|3363.78|20
1642029670000|2022-01-12 23:21:10|3372.96|3364.26|3373.23|3364.53|3373.23|3364.53|3372.85|3364.15|9
1642029680000|2022-01-12 23:21:20|3373.26|3364.56|3373.25|3364.55|3373.27|3364.57|3373.19|3364.49|11
1642029690000|2022-01-12 23:21:30|3373.19|3364.49|3373.5|3364.8|3373.59|3364.89|3373.12|3364.42|30
1642029700000|2022-01-12 23:21:40|3373.48|3364.78|3373.51|3364.81|3373.6|3364.9|3373.44|3364.74|20
1642029710000|2022-01-12 23:21:50|3373.62|3364.92|3373.9|3365.2|3374.13|3365.43|3373.5|3364.8|31
1642029720000|2022-01-12 23:22:00|3373.95|3365.25|3373.83|3365.13|3374.3|3365.6|3373.63|3364.93|29
1642029730000|2022-01-12 23:22:10|3373.89|3365.19|3374.61|3365.91|3374.64|3365.94|3373.14|3364.44|30
1642029740000|2022-01-12 23:22:20|3374.65|3365.95|3375.49|3366.79|3376.01|3367.31|3374.54|3365.84|35
1642029750000|2022-01-12 23:22:30|3375.39|3366.69|3374.53|3365.83|3375.39|3366.69|3374.42|3365.72|35
1642029760000|2022-01-12 23:22:40|3374.63|3365.93|3374.86|3366.16|3375.41|3366.71|3374.53|3365.83|32
1642029770000|2022-01-12 23:22:50|3374.89|3366.19|3374.74|3366.04|3375.57|3366.87|3374.45|3365.75|37
1642029780000|2022-01-12 23:23:00|3374.83|3366.13|3374.73|3366.03|3375.35|3366.65|3374.64|3365.94|34
1642029790000|2022-01-12 23:23:10|3374.74|3366.04|3374.68|3365.98|3374.75|3366.05|3374.42|3365.72|28
1642029800000|2022-01-12 23:23:20|3374.65|3365.95|3374.69|3365.99|3374.71|3366.01|3374.64|3365.94|5
1642029810000|2022-01-12 23:23:30|3374.72|3366.02|3375.28|3366.58|3375.28|3366.58|3374.3|3365.6|22
1642029820000|2022-01-12 23:23:40|3375.62|3366.92|3375.3|3366.6|3375.63|3366.93|3375.23|3366.53|31
1642029830000|2022-01-12 23:23:50|3375.29|3366.59|3375.15|3366.45|3375.39|3366.69|3375.01|3366.31|34
1642029840000|2022-01-12 23:24:00|3375.27|3366.57|3374.7|3366|3375.35|3366.65|3374.69|3365.99|32
1642029850000|2022-01-12 23:24:10|3374.69|3365.99|3375.36|3366.66|3375.4|3366.7|3374.69|3365.99|33
1642029860000|2022-01-12 23:24:20|3375.39|3366.69|3375.83|3367.13|3376.3|3367.6|3375.32|3366.62|24
1642029870000|2022-01-12 23:24:30|3375.74|3367.04|3375.04|3366.34|3375.89|3367.19|3375.02|3366.32|23
1642029880000|2022-01-12 23:24:40|3375.05|3366.35|3375.47|3366.77|3375.52|3366.82|3375.03|3366.33|22
1642029890000|2022-01-12 23:24:50|3375.44|3366.74|3375.13|3366.43|3375.45|3366.75|3375.08|3366.38|15
1642029900000|2022-01-12 23:25:00|3375.1|3366.4|3374.45|3365.75|3375.11|3366.41|3374.11|3365.41|28
1642029910000|2022-01-12 23:25:10|3374.39|3365.69|3375|3366.3|3375.5|3366.8|3374.3|3365.6|34
1642029920000|2022-01-12 23:25:20|3374.93|3366.23|3374.59|3365.89|3374.93|3366.23|3374.29|3365.59|37
1642029930000|2022-01-12 23:25:30|3374.63|3365.93|3374.69|3365.99|3374.99|3366.29|3374.4|3365.7|32
1642029940000|2022-01-12 23:25:40|3374.71|3366.01|3373.26|3364.56|3374.75|3366.05|3373.26|3364.56|26
1642029950000|2022-01-12 23:25:50|3373.29|3364.59|3373.04|3364.34|3373.29|3364.59|3372.84|3364.14|30
1642029960000|2022-01-12 23:26:00|3373.06|3364.36|3373.03|3364.33|3373.21|3364.51|3372.83|3364.13|30
1642029970000|2022-01-12 23:26:10|3373.05|3364.35|3373.19|3364.49|3373.39|3364.69|3372.66|3363.96|33
1642029980000|2022-01-12 23:26:20|3372.98|3364.28|3373.41|3364.71|3373.6|3364.9|3372.98|3364.28|33
1642029990000|2022-01-12 23:26:30|3373.36|3364.66|3373.7|3365|3374.07|3365.37|3373.36|3364.66|32
1642030000000|2022-01-12 23:26:40|3373.62|3364.92|3373.4|3364.7|3373.62|3364.92|3373.35|3364.65|26
1642030010000|2022-01-12 23:26:50|3373.45|3364.75|3373.86|3365.16|3373.9|3365.2|3373.43|3364.73|19
1642030020000|2022-01-12 23:27:00|3373.88|3365.18|3373.47|3364.77|3373.88|3365.18|3373.39|3364.69|18
1642030030000|2022-01-12 23:27:10|3373.36|3364.66|3373.68|3364.98|3373.68|3364.98|3373.35|3364.65|27
1642030040000|2022-01-12 23:27:20|3373.67|3364.97|3371.58|3362.88|3373.71|3365.01|3371.32|3362.62|31
1642030050000|2022-01-12 23:27:30|3371.44|3362.74|3372.8|3364.1|3373.12|3364.42|3371.18|3362.48|39
1642030060000|2022-01-12 23:27:40|3372.79|3364.09|3372.92|3364.22|3373.5|3364.8|3372.53|3363.83|38
1642030070000|2022-01-12 23:27:50|3372.93|3364.23|3372.68|3363.98|3373.16|3364.46|3372.16|3363.46|31
1642030080000|2022-01-12 23:28:00|3372.96|3364.26|3374.76|3366.06|3374.76|3366.06|3372.67|3363.97|33
1642030090000|2022-01-12 23:28:10|3374.28|3365.58|3374.18|3365.48|3374.45|3365.75|3373.63|3364.93|36
1642030100000|2022-01-12 23:28:20|3373.94|3365.24|3373.32|3364.62|3374.33|3365.63|3373.23|3364.53|31
1642030110000|2022-01-12 23:28:30|3373.27|3364.57|3373.28|3364.58|3373.81|3365.11|3373.01|3364.31|37
1642030120000|2022-01-12 23:28:40|3373.55|3364.85|3373.22|3364.52|3373.59|3364.89|3372.75|3364.05|28
1642030130000|2022-01-12 23:28:50|3373.25|3364.55|3373.64|3364.94|3374.8|3366.1|3373.25|3364.55|37
1642030140000|2022-01-12 23:29:00|3373.68|3364.98|3372.81|3364.11|3373.68|3364.98|3372.25|3363.55|35
1642030150000|2022-01-12 23:29:10|3372.79|3364.09|3372.91|3364.21|3372.98|3364.28|3372.77|3364.07|32
1642030160000|2022-01-12 23:29:20|3372.88|3364.18|3372.93|3364.23|3372.93|3364.23|3372.66|3363.96|27
1642030170000|2022-01-12 23:29:30|3372.92|3364.22|3374.16|3365.46|3374.16|3365.46|3372.73|3364.03|30
1642030180000|2022-01-12 23:29:40|3373.96|3365.26|3373.17|3364.47|3374.39|3365.69|3373.06|3364.36|37
1642030190000|2022-01-12 23:29:50|3373.28|3364.58|3373.11|3364.41|3373.36|3364.66|3372.78|3364.08|27
1642030200000|2022-01-12 23:30:00|3373.1|3364.4|3373.55|3364.85|3373.93|3365.23|3373.1|3364.4|34
1642030210000|2022-01-12 23:30:10|3373.39|3364.69|3374.1|3365.4|3374.37|3365.67|3373.39|3364.69|28
1642030220000|2022-01-12 23:30:20|3374.21|3365.51|3373.85|3365.15|3374.23|3365.53|3373.59|3364.89|21
1642030230000|2022-01-12 23:30:30|3373.89|3365.19|3373.77|3365.07|3374.53|3365.83|3373.64|3364.94|26
1642030240000|2022-01-12 23:30:40|3373.74|3365.04|3374.09|3365.39|3374.58|3365.88|3373.49|3364.79|24
1642030250000|2022-01-12 23:30:50|3374.1|3365.4|3374.97|3366.27|3374.97|3366.27|3373.91|3365.21|22
1642030260000|2022-01-12 23:31:00|3375.02|3366.32|3375.47|3366.77|3375.51|3366.81|3374.48|3365.78|32
1642030270000|2022-01-12 23:31:10|3375.43|3366.73|3377.73|3369.03|3377.79|3369.09|3375.43|3366.73|35
1642030280000|2022-01-12 23:31:20|3377.79|3369.09|3377.33|3368.63|3377.84|3369.14|3376.73|3368.03|37
1642030290000|2022-01-12 23:31:30|3377.31|3368.61|3377.45|3368.75|3377.59|3368.89|3377.05|3368.35|33
1642030300000|2022-01-12 23:31:40|3377.39|3368.69|3377.52|3368.82|3377.52|3368.82|3377.13|3368.43|30
1642030310000|2022-01-12 23:31:50|3377.51|3368.81|3379.43|3370.73|3379.59|3370.89|3377.45|3368.75|26
1642030320000|2022-01-12 23:32:00|3379.3|3370.6|3379.51|3370.81|3380.02|3371.32|3379.25|3370.55|32
1642030330000|2022-01-12 23:32:10|3379.68|3370.98|3379.85|3371.15|3379.85|3371.15|3379.16|3370.46|18
1642030340000|2022-01-12 23:32:20|3379.83|3371.13|3379.84|3371.14|3379.85|3371.15|3379.12|3370.42|30
1642030350000|2022-01-12 23:32:30|3379.89|3371.19|3380.56|3371.86|3380.74|3372.04|3379.89|3371.19|31
1642030360000|2022-01-12 23:32:40|3380.63|3371.93|3380.61|3371.91|3380.83|3372.13|3380.03|3371.33|34
1642030370000|2022-01-12 23:32:50|3380.25|3371.55|3380.42|3371.72|3380.79|3372.09|3379.57|3370.87|27
1642030380000|2022-01-12 23:33:00|3380.41|3371.71|3380.26|3371.56|3380.43|3371.73|3379.84|3371.14|27
1642030390000|2022-01-12 23:33:10|3380.25|3371.55|3379.76|3371.06|3380.25|3371.55|3379.43|3370.73|28
1642030400000|2022-01-12 23:33:20|3379.98|3371.28|3380.82|3372.12|3381.64|3372.94|3379.74|3371.04|38
1642030410000|2022-01-12 23:33:30|3380.93|3372.23|3380.18|3371.48|3381.29|3372.59|3379.68|3370.98|36
1642030420000|2022-01-12 23:33:40|3380.15|3371.45|3380.08|3371.38|3380.9|3372.2|3379.76|3371.06|35
1642030430000|2022-01-12 23:33:50|3380.25|3371.55|3380.19|3371.49|3380.74|3372.04|3379.66|3370.96|34
1642030440000|2022-01-12 23:34:00|3380.01|3371.31|3380.47|3371.77|3380.6|3371.9|3379.92|3371.22|34
1642030450000|2022-01-12 23:34:10|3380.28|3371.58|3380.02|3371.32|3380.58|3371.88|3379.93|3371.23|25
1642030460000|2022-01-12 23:34:20|3380.07|3371.37|3380.1|3371.4|3380.47|3371.77|3379.93|3371.23|27
1642030470000|2022-01-12 23:34:30|3380|3371.3|3380.37|3371.67|3380.37|3371.67|3380|3371.3|26
1642030480000|2022-01-12 23:34:40|3380.5|3371.8|3380.6|3371.9|3381.38|3372.68|3380.32|3371.62|32
1642030490000|2022-01-12 23:34:50|3380.66|3371.96|3380.71|3372.01|3381.09|3372.39|3380.42|3371.72|28
1642030500000|2022-01-12 23:35:00|3380.67|3371.97|3380.79|3372.09|3380.87|3372.17|3380.39|3371.69|29
1642030510000|2022-01-12 23:35:10|3380.75|3372.05|3380.65|3371.95|3380.88|3372.18|3380.18|3371.48|26
1642030520000|2022-01-12 23:35:20|3380.67|3371.97|3381.19|3372.49|3381.19|3372.49|3380.43|3371.73|33
1642030530000|2022-01-12 23:35:30|3381.14|3372.44|3381.68|3372.98|3381.68|3372.98|3380.89|3372.19|35
1642030540000|2022-01-12 23:35:40|3381.7|3373|3383.35|3374.65|3383.51|3374.81|3381.29|3372.59|37
1642030550000|2022-01-12 23:35:50|3383.36|3374.66|3383.07|3374.37|3383.69|3374.99|3382.53|3373.83|35
1642030560000|2022-01-12 23:36:00|3383.08|3374.38|3383.94|3375.24|3384.28|3375.58|3383.08|3374.38|36
1642030570000|2022-01-12 23:36:10|3383.91|3375.21|3383.83|3375.13|3384.39|3375.69|3383.68|3374.98|36
1642030580000|2022-01-12 23:36:20|3383.68|3374.98|3383.62|3374.92|3383.94|3375.24|3383.47|3374.77|33
1642030590000|2022-01-12 23:36:30|3383.42|3374.72|3383.05|3374.35|3383.66|3374.96|3382.67|3373.97|35
1642030600000|2022-01-12 23:36:40|3383.08|3374.38|3382.99|3374.29|3383.18|3374.48|3382.95|3374.25|26
1642030610000|2022-01-12 23:36:50|3383.01|3374.31|3382.65|3373.95|3383.02|3374.32|3382.32|3373.62|34
1642030620000|2022-01-12 23:37:00|3382.6|3373.9|3383.02|3374.32|3383.02|3374.32|3382.6|3373.9|31
1642030630000|2022-01-12 23:37:10|3383.05|3374.35|3383.05|3374.35|3383.07|3374.37|3382.85|3374.15|26
1642030640000|2022-01-12 23:37:20|3382.97|3374.27|3382.77|3374.07|3383.13|3374.43|3382.7|3374|33
1642030650000|2022-01-12 23:37:30|3382.76|3374.06|3382.24|3373.54|3383.26|3374.56|3382.22|3373.52|36
1642030660000|2022-01-12 23:37:40|3382.38|3373.68|3383|3374.3|3383|3374.3|3382.38|3373.68|29
1642030670000|2022-01-12 23:37:50|3383.02|3374.32|3383.71|3375.01|3384.06|3375.36|3383|3374.3|34
1642030680000|2022-01-12 23:38:00|3383.68|3374.98|3382.56|3373.86|3383.96|3375.26|3382.56|3373.86|34
1642030690000|2022-01-12 23:38:10|3382.58|3373.88|3381.94|3373.24|3382.73|3374.03|3381.84|3373.14|35
1642030700000|2022-01-12 23:38:20|3382.09|3373.39|3381.9|3373.2|3382.11|3373.41|3381.77|3373.07|37
1642030710000|2022-01-12 23:38:30|3381.89|3373.19|3382|3373.3|3382.01|3373.31|3381.81|3373.11|28
1642030720000|2022-01-12 23:38:40|3382.01|3373.31|3381.78|3373.08|3382.01|3373.31|3381.61|3372.91|34
1642030730000|2022-01-12 23:38:50|3381.71|3373.01|3381.62|3372.92|3381.76|3373.06|3381.4|3372.7|34
1642030740000|2022-01-12 23:39:00|3381.54|3372.84|3381.77|3373.07|3381.8|3373.1|3381.34|3372.64|32
1642030750000|2022-01-12 23:39:10|3381.78|3373.08|3381.91|3373.21|3381.92|3373.22|3381.7|3373|26
1642030760000|2022-01-12 23:39:20|3381.8|3373.1|3381.65|3372.95|3381.82|3373.12|3381.61|3372.91|23
1642030770000|2022-01-12 23:39:30|3381.66|3372.96|3381.22|3372.52|3381.72|3373.02|3381.18|3372.48|19
1642030780000|2022-01-12 23:39:40|3381.26|3372.56|3380.68|3371.98|3381.27|3372.57|3380.61|3371.91|13
1642030790000|2022-01-12 23:39:50|3380.58|3371.88|3380.54|3371.84|3380.63|3371.93|3380.08|3371.38|36
1642030800000|2022-01-12 23:40:00|3380.52|3371.82|3379.98|3371.28|3380.57|3371.87|3379.78|3371.08|33
1642030810000|2022-01-12 23:40:10|3380|3371.3|3380.52|3371.82|3380.52|3371.82|3379.94|3371.24|35
1642030820000|2022-01-12 23:40:20|3380.57|3371.87|3380.4|3371.7|3380.61|3371.91|3380.27|3371.57|26
1642030830000|2022-01-12 23:40:30|3380.46|3371.76|3380.51|3371.81|3380.6|3371.9|3380.38|3371.68|31
1642030840000|2022-01-12 23:40:40|3380.42|3371.72|3381.15|3372.45|3381.31|3372.61|3380.41|3371.71|31
1642030850000|2022-01-12 23:40:50|3381.08|3372.38|3380.9|3372.2|3381.08|3372.38|3380.83|3372.13|24
1642030860000|2022-01-12 23:41:00|3380.85|3372.15|3380.65|3371.95|3381.01|3372.31|3380.32|3371.62|33
1642030870000|2022-01-12 23:41:10|3380.66|3371.96|3380.98|3372.28|3381.19|3372.49|3380.65|3371.95|34
1642030880000|2022-01-12 23:41:20|3381|3372.3|3381.48|3372.78|3382.34|3373.64|3381|3372.3|25
1642030890000|2022-01-12 23:41:30|3381.45|3372.75|3381.64|3372.94|3381.71|3373.01|3381.18|3372.48|26
1642030900000|2022-01-12 23:41:40|3382.07|3373.37|3382.35|3373.65|3382.35|3373.65|3381.92|3373.22|18
1642030910000|2022-01-12 23:41:50|3382.23|3373.53|3381.41|3372.71|3382.44|3373.74|3381.41|3372.71|29
1642030920000|2022-01-12 23:42:00|3381.42|3372.72|3382.12|3373.42|3382.12|3373.42|3381.34|3372.64|34
1642030930000|2022-01-12 23:42:10|3382.13|3373.43|3381.54|3372.84|3382.24|3373.54|3381.39|3372.69|32
1642030940000|2022-01-12 23:42:20|3381.52|3372.82|3381.81|3373.11|3382.15|3373.45|3381.52|3372.82|30
1642030950000|2022-01-12 23:42:30|3381.76|3373.06|3381.48|3372.78|3382.23|3373.53|3381.37|3372.67|34
1642030960000|2022-01-12 23:42:40|3381.49|3372.79|3381.62|3372.92|3381.74|3373.04|3381.45|3372.75|23
1642030970000|2022-01-12 23:42:50|3381.79|3373.09|3381.53|3372.83|3381.79|3373.09|3381.43|3372.73|21
1642030980000|2022-01-12 23:43:00|3381.52|3372.82|3381.51|3372.81|3381.78|3373.08|3381.51|3372.81|16
1642030990000|2022-01-12 23:43:10|3381.61|3372.91|3381.48|3372.78|3381.86|3373.16|3381.35|3372.65|19
1642031000000|2022-01-12 23:43:20|3381.54|3372.84|3381.45|3372.75|3381.65|3372.95|3381.41|3372.71|22
1642031010000|2022-01-12 23:43:30|3381.5|3372.8|3381.38|3372.68|3381.56|3372.86|3381.38|3372.68|27
1642031020000|2022-01-12 23:43:40|3381.39|3372.69|3382.16|3373.46|3382.17|3373.47|3381.35|3372.65|34
1642031030000|2022-01-12 23:43:50|3382.23|3373.53|3382.06|3373.36|3382.23|3373.53|3381.87|3373.17|26
1642031040000|2022-01-12 23:44:00|3381.94|3373.24|3381.53|3372.83|3381.94|3373.24|3381.38|3372.68|27
1642031050000|2022-01-12 23:44:10|3381.29|3372.59|3381.5|3372.8|3381.84|3373.14|3381.29|3372.59|34
1642031060000|2022-01-12 23:44:20|3381.51|3372.81|3381.34|3372.64|3381.63|3372.93|3381.34|3372.64|25
1642031070000|2022-01-12 23:44:30|3381.56|3372.86|3381.6|3372.9|3381.86|3373.16|3381.46|3372.76|29
1642031080000|2022-01-12 23:44:40|3381.61|3372.91|3381.66|3372.96|3381.75|3373.05|3381.49|3372.79|27
1642031090000|2022-01-12 23:44:50|3381.65|3372.95|3381.46|3372.76|3381.89|3373.19|3381.39|3372.69|34
1642031100000|2022-01-12 23:45:00|3381.5|3372.8|3382.34|3373.64|3382.48|3373.78|3381.49|3372.79|29
1642031110000|2022-01-12 23:45:10|3382.44|3373.74|3381.69|3372.99|3382.44|3373.74|3381.69|3372.99|27
1642031120000|2022-01-12 23:45:20|3381.64|3372.94|3381.76|3373.06|3381.86|3373.16|3381.6|3372.9|29
1642031130000|2022-01-12 23:45:30|3381.77|3373.07|3381.78|3373.08|3382.53|3373.83|3381.77|3373.07|23
1642031140000|2022-01-12 23:45:40|3381.64|3372.94|3380.37|3371.67|3381.64|3372.94|3380.37|3371.67|30
1642031150000|2022-01-12 23:45:50|3380.23|3371.53|3380.39|3371.69|3380.57|3371.87|3379.42|3370.72|38
1642031160000|2022-01-12 23:46:00|3380.34|3371.64|3380.41|3371.71|3381.05|3372.35|3380.03|3371.33|38
1642031170000|2022-01-12 23:46:10|3380.4|3371.7|3379.9|3371.2|3380.47|3371.77|3379.75|3371.05|36
1642031180000|2022-01-12 23:46:20|3380.09|3371.39|3379.82|3371.12|3380.18|3371.48|3379.64|3370.94|39
1642031190000|2022-01-12 23:46:30|3379.83|3371.13|3378.27|3369.57|3379.83|3371.13|3378.18|3369.48|35
1642031200000|2022-01-12 23:46:40|3378.33|3369.63|3378.73|3370.03|3378.97|3370.27|3378.32|3369.62|36
1642031210000|2022-01-12 23:46:50|3378.91|3370.21|3378.78|3370.08|3379.37|3370.67|3378.7|3370|37
1642031220000|2022-01-12 23:47:00|3378.84|3370.14|3379.67|3370.97|3380.15|3371.45|3378.84|3370.14|36
1642031230000|2022-01-12 23:47:10|3379.69|3370.99|3380|3371.3|3380.54|3371.84|3379.33|3370.63|35
1642031240000|2022-01-12 23:47:20|3379.9|3371.2|3379.92|3371.22|3380.41|3371.71|3379.51|3370.81|30
1642031250000|2022-01-12 23:47:30|3380.12|3371.42|3380.72|3372.02|3381.07|3372.37|3379.9|3371.2|35
1642031260000|2022-01-12 23:47:40|3380.59|3371.89|3380.28|3371.58|3380.6|3371.9|3380.14|3371.44|37
1642031270000|2022-01-12 23:47:50|3380.32|3371.62|3381.22|3372.52|3381.22|3372.52|3379.94|3371.24|29
1642031280000|2022-01-12 23:48:00|3381.13|3372.43|3380.77|3372.07|3381.55|3372.85|3380.77|3372.07|31
1642031290000|2022-01-12 23:48:10|3380.87|3372.17|3381.31|3372.61|3381.54|3372.84|3380.87|3372.17|32
1642031300000|2022-01-12 23:48:20|3381.35|3372.65|3381.65|3372.95|3381.65|3372.95|3381.14|3372.44|30
1642031310000|2022-01-12 23:48:30|3381.46|3372.76|3381.14|3372.44|3381.46|3372.76|3381.14|3372.44|32
1642031320000|2022-01-12 23:48:40|3381.08|3372.38|3381.24|3372.54|3381.66|3372.96|3381.08|3372.38|27
1642031330000|2022-01-12 23:48:50|3381.42|3372.72|3381.51|3372.81|3381.51|3372.81|3381.01|3372.31|35
1642031340000|2022-01-12 23:49:00|3381.3|3372.6|3381.36|3372.66|3381.73|3373.03|3381.17|3372.47|29
1642031350000|2022-01-12 23:49:10|3381.34|3372.64|3380.95|3372.25|3381.62|3372.92|3380.95|3372.25|29
1642031360000|2022-01-12 23:49:20|3381.04|3372.34|3381.3|3372.6|3381.44|3372.74|3380.96|3372.26|25
1642031370000|2022-01-12 23:49:30|3381.31|3372.61|3380.32|3371.62|3381.32|3372.62|3380.2|3371.5|34
1642031380000|2022-01-12 23:49:40|3380.34|3371.64|3379.19|3370.49|3380.35|3371.65|3379.19|3370.49|17
1642031390000|2022-01-12 23:49:50|3379.22|3370.52|3379.2|3370.5|3379.47|3370.77|3379.12|3370.42|27
1642031400000|2022-01-12 23:50:00|3379.19|3370.49|3378.61|3369.91|3379.4|3370.7|3378.44|3369.74|29
1642031410000|2022-01-12 23:50:10|3378.7|3370|3378.13|3369.43|3378.84|3370.14|3377.95|3369.25|30
1642031420000|2022-01-12 23:50:20|3378.15|3369.45|3376.05|3367.35|3378.19|3369.49|3375.43|3366.73|33
1642031430000|2022-01-12 23:50:30|3376.06|3367.36|3376.06|3367.36|3377.12|3368.42|3375.97|3367.27|34
1642031440000|2022-01-12 23:50:40|3375.99|3367.29|3376.01|3367.31|3376.92|3368.22|3375.77|3367.07|29
1642031450000|2022-01-12 23:50:50|3376.09|3367.39|3377.29|3368.59|3377.54|3368.84|3376.09|3367.39|29
1642031460000|2022-01-12 23:51:00|3377.3|3368.6|3378.29|3369.59|3378.29|3369.59|3376.98|3368.28|36
1642031470000|2022-01-12 23:51:10|3377.98|3369.28|3377.97|3369.27|3378.29|3369.59|3377.87|3369.17|28
1642031480000|2022-01-12 23:51:20|3377.99|3369.29|3377.9|3369.2|3378.16|3369.46|3377.63|3368.93|31
1642031490000|2022-01-12 23:51:30|3377.67|3368.97|3377.44|3368.74|3378.22|3369.52|3377.31|3368.61|32
1642031500000|2022-01-12 23:51:40|3377.45|3368.75|3377.62|3368.92|3377.98|3369.28|3377.45|3368.75|32
1642031510000|2022-01-12 23:51:50|3377.63|3368.93|3377.37|3368.67|3378.03|3369.33|3377.34|3368.64|21
1642031520000|2022-01-12 23:52:00|3377.38|3368.68|3378.24|3369.54|3378.24|3369.54|3377.37|3368.67|30
1642031530000|2022-01-12 23:52:10|3378.21|3369.51|3377.63|3368.93|3378.28|3369.58|3377.46|3368.76|28
1642031540000|2022-01-12 23:52:20|3377.64|3368.94|3378.64|3369.94|3379.03|3370.33|3377.6|3368.9|27
1642031550000|2022-01-12 23:52:30|3378.52|3369.82|3378.13|3369.43|3378.52|3369.82|3377.62|3368.92|35
1642031560000|2022-01-12 23:52:40|3378.12|3369.42|3377.16|3368.46|3378.12|3369.42|3376.74|3368.04|32
1642031570000|2022-01-12 23:52:50|3377.11|3368.41|3377.85|3369.15|3377.98|3369.28|3376.97|3368.27|30
1642031580000|2022-01-12 23:53:00|3377.98|3369.28|3376.66|3367.96|3378.17|3369.47|3376.43|3367.73|30
1642031590000|2022-01-12 23:53:10|3376.8|3368.1|3376|3367.3|3377.08|3368.38|3375.79|3367.09|33
1642031600000|2022-01-12 23:53:20|3376.11|3367.41|3376.13|3367.43|3376.27|3367.57|3375.74|3367.04|28
1642031610000|2022-01-12 23:53:30|3376.12|3367.42|3375.81|3367.11|3376.18|3367.48|3375.07|3366.37|30
1642031620000|2022-01-12 23:53:40|3375.54|3366.84|3375.4|3366.7|3376.29|3367.59|3375.4|3366.7|32
1642031630000|2022-01-12 23:53:50|3375.66|3366.96|3375.48|3366.78|3375.67|3366.97|3375.25|3366.55|30
1642031640000|2022-01-12 23:54:00|3375.45|3366.75|3375.45|3366.75|3375.87|3367.17|3374.84|3366.14|37
1642031650000|2022-01-12 23:54:10|3375.32|3366.62|3374.55|3365.85|3375.32|3366.62|3374.55|3365.85|23
1642031660000|2022-01-12 23:54:20|3374.97|3366.27|3375.48|3366.78|3376.04|3367.34|3374.56|3365.86|34
1642031670000|2022-01-12 23:54:30|3375.45|3366.75|3375.32|3366.62|3375.68|3366.98|3375.3|3366.6|30
1642031680000|2022-01-12 23:54:40|3375.41|3366.71|3375.47|3366.77|3375.48|3366.78|3375.2|3366.5|24
1642031690000|2022-01-12 23:54:50|3375.54|3366.84|3376.39|3367.69|3376.81|3368.11|3375.12|3366.42|29
1642031700000|2022-01-12 23:55:00|3376.05|3367.35|3375.47|3366.77|3376.13|3367.43|3375.19|3366.49|32
1642031710000|2022-01-12 23:55:10|3375.55|3366.85|3375.58|3366.88|3375.78|3367.08|3375.43|3366.73|26
1642031720000|2022-01-12 23:55:20|3375.46|3366.76|3376.06|3367.36|3376.06|3367.36|3375.4|3366.7|37
1642031730000|2022-01-12 23:55:30|3376.18|3367.48|3375.66|3366.96|3376.22|3367.52|3375.66|3366.96|31
1642031740000|2022-01-12 23:55:40|3375.6|3366.9|3375.62|3366.92|3375.96|3367.26|3375.6|3366.9|19
1642031750000|2022-01-12 23:55:50|3375.72|3367.02|3376.08|3367.38|3376.83|3368.13|3375.72|3367.02|24
1642031760000|2022-01-12 23:56:00|3376.06|3367.36|3375.85|3367.15|3376.49|3367.79|3375.71|3367.01|31
1642031770000|2022-01-12 23:56:10|3375.83|3367.13|3376.21|3367.51|3376.33|3367.63|3375.69|3366.99|22
1642031780000|2022-01-12 23:56:20|3376.48|3367.78|3376.16|3367.46|3376.49|3367.79|3375.67|3366.97|29
1642031790000|2022-01-12 23:56:30|3376.33|3367.63|3375.78|3367.08|3376.51|3367.81|3375.54|3366.84|35
1642031800000|2022-01-12 23:56:40|3375.64|3366.94|3376.23|3367.53|3376.29|3367.59|3375.57|3366.87|27
1642031810000|2022-01-12 23:56:50|3376.35|3367.65|3376.56|3367.86|3376.56|3367.86|3375.7|3367|28
1642031820000|2022-01-12 23:57:00|3376.59|3367.89|3377.24|3368.54|3377.24|3368.54|3375.91|3367.21|27
1642031830000|2022-01-12 23:57:10|3377.3|3368.6|3376.38|3367.68|3377.47|3368.77|3375.6|3366.9|24
1642031840000|2022-01-12 23:57:20|3376.37|3367.67|3376.2|3367.5|3376.96|3368.26|3376.2|3367.5|27
1642031850000|2022-01-12 23:57:30|3376.21|3367.51|3376.9|3368.2|3376.98|3368.28|3376.21|3367.51|17
1642031860000|2022-01-12 23:57:40|3377.05|3368.35|3376.15|3367.45|3377.21|3368.51|3376.15|3367.45|25
1642031870000|2022-01-12 23:57:50|3376.13|3367.43|3374.56|3365.86|3376.66|3367.96|3374.56|3365.86|28
1642031880000|2022-01-12 23:58:00|3375.06|3366.36|3374.77|3366.07|3375.46|3366.76|3374.68|3365.98|34
1642031890000|2022-01-12 23:58:10|3374.72|3366.02|3375.52|3366.82|3375.88|3367.18|3374.61|3365.91|30
1642031900000|2022-01-12 23:58:20|3375.49|3366.79|3375.49|3366.79|3375.81|3367.11|3374.69|3365.99|22
1642031910000|2022-01-12 23:58:30|3375.45|3366.75|3375.15|3366.45|3375.53|3366.83|3375.14|3366.44|16
1642031920000|2022-01-12 23:58:40|3375.16|3366.46|3375.52|3366.82|3375.52|3366.82|3375.14|3366.44|15
1642031930000|2022-01-12 23:58:50|3375.16|3366.46|3375.19|3366.49|3375.58|3366.88|3375.15|3366.45|23
1642031940000|2022-01-12 23:59:00|3375.16|3366.46|3375.02|3366.32|3375.56|3366.86|3374.52|3365.82|23
1642031950000|2022-01-12 23:59:10|3375.03|3366.33|3375.5|3366.8|3376.64|3367.94|3375.02|3366.32|29
1642031960000|2022-01-12 23:59:20|3375.46|3366.76|3375.21|3366.51|3376.03|3367.33|3375.08|3366.38|30
1642031970000|2022-01-12 23:59:30|3375.28|3366.58|3375.71|3367.01|3376.26|3367.56|3375.15|3366.45|31
1642031980000|2022-01-12 23:59:40|3376.69|3367.99|3376.49|3367.79|3377.08|3368.38|3375.6|3366.9|34
1642031990000|2022-01-12 23:59:50|3376.39|3367.69|3377.26|3368.56|3377.88|3369.18|3376.39|3367.69|34
1642032000000|2022-01-13 00:00:00|3377.47|3368.77|3377.04|3368.34|3377.49|3368.79|3376.79|3368.09|37
1642032010000|2022-01-13 00:00:10|3377.08|3368.38|3375.04|3366.34|3377.6|3368.9|3375|3366.3|37
1642032020000|2022-01-13 00:00:20|3375.28|3366.58|3375.2|3366.5|3376.25|3367.55|3374.77|3366.07|36
1642032030000|2022-01-13 00:00:30|3375.22|3366.52|3375.22|3366.52|3376.22|3367.52|3374.91|3366.21|37
1642032040000|2022-01-13 00:00:40|3375.18|3366.48|3374.82|3366.12|3375.58|3366.88|3374.6|3365.9|32
1642032050000|2022-01-13 00:00:50|3374.63|3365.93|3374.9|3366.2|3374.92|3366.22|3374.46|3365.76|32
1642032060000|2022-01-13 00:01:00|3374.89|3366.19|3375.48|3366.78|3375.55|3366.85|3374.14|3365.44|35
1642032070000|2022-01-13 00:01:10|3375.42|3366.72|3378.29|3369.59|3378.6|3369.9|3375.29|3366.59|39
1642032080000|2022-01-13 00:01:20|3378.58|3369.88|3379.19|3370.49|3379.22|3370.52|3378.33|3369.63|32
1642032090000|2022-01-13 00:01:30|3379.22|3370.52|3378.67|3369.97|3379.25|3370.55|3378.67|3369.97|33
1642032100000|2022-01-13 00:01:40|3379.01|3370.31|3379.62|3370.92|3379.62|3370.92|3379|3370.3|29
1642032110000|2022-01-13 00:01:50|3379.24|3370.54|3378.78|3370.08|3379.54|3370.84|3378.72|3370.02|31
1642032120000|2022-01-13 00:02:00|3378.79|3370.09|3378.79|3370.09|3379.21|3370.51|3378.74|3370.04|26
1642032130000|2022-01-13 00:02:10|3378.83|3370.13|3379.15|3370.45|3379.19|3370.49|3378.68|3369.98|33
1642032140000|2022-01-13 00:02:20|3379.18|3370.48|3379.23|3370.53|3379.27|3370.57|3378.97|3370.27|25
1642032150000|2022-01-13 00:02:30|3379.24|3370.54|3379.46|3370.76|3379.58|3370.88|3379.07|3370.37|33
1642032160000|2022-01-13 00:02:40|3379.33|3370.63|3380.42|3371.72|3380.89|3372.19|3379.3|3370.6|34
1642032170000|2022-01-13 00:02:50|3381.44|3372.74|3381.43|3372.73|3382.2|3373.5|3381.33|3372.63|29
1642032180000|2022-01-13 00:03:00|3381.44|3372.74|3383.93|3375.23|3383.93|3375.23|3381.18|3372.48|35
1642032190000|2022-01-13 00:03:10|3383.63|3374.93|3384.77|3376.07|3384.77|3376.07|3383.52|3374.82|37
1642032200000|2022-01-13 00:03:20|3384.15|3375.45|3385.11|3376.41|3385.86|3377.16|3383.83|3375.13|34
1642032210000|2022-01-13 00:03:30|3385.19|3376.49|3385.82|3377.12|3386.06|3377.36|3385.19|3376.49|36
1642032220000|2022-01-13 00:03:40|3385.75|3377.05|3385.52|3376.82|3385.78|3377.08|3385.14|3376.44|32
1642032230000|2022-01-13 00:03:50|3385.49|3376.79|3384.77|3376.07|3385.93|3377.23|3384.77|3376.07|33
1642032240000|2022-01-13 00:04:00|3384.71|3376.01|3386.16|3377.46|3386.21|3377.51|3384.13|3375.43|35
1642032250000|2022-01-13 00:04:10|3386.15|3377.45|3386.61|3377.91|3386.95|3378.25|3386.09|3377.39|25
1642032260000|2022-01-13 00:04:20|3386.59|3377.89|3385.35|3376.65|3386.69|3377.99|3385.11|3376.41|32
1642032270000|2022-01-13 00:04:30|3385.4|3376.7|3386.7|3378|3387.44|3378.74|3385.4|3376.7|39
1642032280000|2022-01-13 00:04:40|3386.82|3378.12|3388.02|3379.32|3388.13|3379.43|3386.69|3377.99|34
1642032290000|2022-01-13 00:04:50|3387.99|3379.29|3387.08|3378.38|3388.27|3379.57|3387.06|3378.36|37
1642032300000|2022-01-13 00:05:00|3386.98|3378.28|3385.82|3377.12|3386.98|3378.28|3385.14|3376.44|37
1642032310000|2022-01-13 00:05:10|3385.47|3376.77|3386.34|3377.64|3386.81|3378.11|3385.41|3376.71|32
1642032320000|2022-01-13 00:05:20|3386.6|3377.9|3386.8|3378.1|3387.12|3378.42|3386.4|3377.7|29
1642032330000|2022-01-13 00:05:30|3386.75|3378.05|3386.85|3378.15|3387.01|3378.31|3385.6|3376.9|36
1642032340000|2022-01-13 00:05:40|3386.83|3378.13|3386.85|3378.15|3387.02|3378.32|3386.69|3377.99|22
1642032350000|2022-01-13 00:05:50|3386.86|3378.16|3386.66|3377.96|3386.86|3378.16|3386.52|3377.82|25
1642032360000|2022-01-13 00:06:00|3386.65|3377.95|3387.09|3378.39|3387.14|3378.44|3386.51|3377.81|34
1642032370000|2022-01-13 00:06:10|3387.08|3378.38|3386.06|3377.36|3387.7|3379|3385.97|3377.27|36
1642032380000|2022-01-13 00:06:20|3386.04|3377.34|3385.89|3377.19|3386.43|3377.73|3385.64|3376.94|36
1642032390000|2022-01-13 00:06:30|3385.88|3377.18|3385.6|3376.9|3385.94|3377.24|3385.51|3376.81|30
1642032400000|2022-01-13 00:06:40|3385.62|3376.92|3385.6|3376.9|3385.77|3377.07|3385.44|3376.74|27
1642032410000|2022-01-13 00:06:50|3385.7|3377|3386.33|3377.63|3386.73|3378.03|3385.58|3376.88|27
1642032420000|2022-01-13 00:07:00|3386.42|3377.72|3385.67|3376.97|3386.46|3377.76|3385.39|3376.69|30
1642032430000|2022-01-13 00:07:10|3385.66|3376.96|3385.81|3377.11|3385.81|3377.11|3385.33|3376.63|27
1642032440000|2022-01-13 00:07:20|3385.5|3376.8|3385.13|3376.43|3386.01|3377.31|3384.61|3375.91|36
1642032450000|2022-01-13 00:07:30|3385.14|3376.44|3385.59|3376.89|3386.1|3377.4|3384.94|3376.24|24
1642032460000|2022-01-13 00:07:40|3385.57|3376.87|3386.42|3377.72|3386.42|3377.72|3384.81|3376.11|32
1642032470000|2022-01-13 00:07:50|3386.45|3377.75|3386.34|3377.64|3386.93|3378.23|3386.15|3377.45|33
1642032480000|2022-01-13 00:08:00|3386.29|3377.59|3385.28|3376.58|3386.29|3377.59|3385.07|3376.37|31
1642032490000|2022-01-13 00:08:10|3385.3|3376.6|3386.11|3377.41|3386.46|3377.76|3385.27|3376.57|35
1642032500000|2022-01-13 00:08:20|3386.29|3377.59|3384.84|3376.14|3386.29|3377.59|3384.84|3376.14|33
1642032510000|2022-01-13 00:08:30|3384.93|3376.23|3385.23|3376.53|3385.64|3376.94|3384.93|3376.23|26
1642032520000|2022-01-13 00:08:40|3385.12|3376.42|3385.09|3376.39|3385.44|3376.74|3385.03|3376.33|33
1642032530000|2022-01-13 00:08:50|3385.21|3376.51|3385.58|3376.88|3385.58|3376.88|3384.22|3375.52|33
1642032540000|2022-01-13 00:09:00|3387.69|3378.99|3387.54|3378.84|3388.39|3379.69|3385.57|3376.87|36
1642032550000|2022-01-13 00:09:10|3387.48|3378.78|3388.01|3379.31|3388.2|3379.5|3387.09|3378.39|37
1642032560000|2022-01-13 00:09:20|3387.9|3379.2|3387.77|3379.07|3388.42|3379.72|3387.66|3378.96|38
1642032570000|2022-01-13 00:09:30|3387.89|3379.19|3387.74|3379.04|3389.44|3380.74|3387.67|3378.97|35
1642032580000|2022-01-13 00:09:40|3387.27|3378.57|3385.62|3376.92|3387.36|3378.66|3385.62|3376.92|31
1642032590000|2022-01-13 00:09:50|3385.6|3376.9|3384.3|3375.6|3386.24|3377.54|3383.4|3374.7|38
1642032600000|2022-01-13 00:10:00|3384.43|3375.73|3382.64|3373.94|3384.63|3375.93|3382.64|3373.94|34
1642032610000|2022-01-13 00:10:10|3381.74|3373.04|3381.87|3373.17|3382|3373.3|3381.31|3372.61|33
1642032620000|2022-01-13 00:10:20|3382.22|3373.52|3382.51|3373.81|3383.01|3374.31|3381.43|3372.73|38
1642032630000|2022-01-13 00:10:30|3382.53|3373.83|3381.82|3373.12|3382.56|3373.86|3381.76|3373.06|36
1642032640000|2022-01-13 00:10:40|3381.81|3373.11|3381.06|3372.36|3381.82|3373.12|3381.04|3372.34|26
1642032650000|2022-01-13 00:10:50|3380.8|3372.1|3380.16|3371.46|3380.81|3372.11|3379.73|3371.03|37
1642032660000|2022-01-13 00:11:00|3380.41|3371.71|3379.72|3371.02|3381.21|3372.51|3379.51|3370.81|37
1642032670000|2022-01-13 00:11:10|3379.75|3371.05|3380.95|3372.25|3381.2|3372.5|3379.57|3370.87|32
1642032680000|2022-01-13 00:11:20|3380.81|3372.11|3382.21|3373.51|3382.21|3373.51|3380.41|3371.71|38
1642032690000|2022-01-13 00:11:30|3382.29|3373.59|3380.82|3372.12|3382.29|3373.59|3380.44|3371.74|39
1642032700000|2022-01-13 00:11:40|3380.91|3372.21|3381.81|3373.11|3381.96|3373.26|3380.56|3371.86|31
1642032710000|2022-01-13 00:11:50|3381.65|3372.95|3381.69|3372.99|3381.95|3373.25|3381.49|3372.79|14
1642032720000|2022-01-13 00:12:00|3381.71|3373.01|3380.4|3371.7|3381.8|3373.1|3379.83|3371.13|39
1642032730000|2022-01-13 00:12:10|3380.35|3371.65|3380.83|3372.13|3381.34|3372.64|3379.71|3371.01|31
1642032740000|2022-01-13 00:12:20|3380.71|3372.01|3380.77|3372.07|3381.36|3372.66|3380.08|3371.38|30
1642032750000|2022-01-13 00:12:30|3380.73|3372.03|3380.14|3371.44|3380.73|3372.03|3380.06|3371.36|23
1642032760000|2022-01-13 00:12:40|3380.35|3371.65|3379.71|3371.01|3380.36|3371.66|3379.63|3370.93|26
1642032770000|2022-01-13 00:12:50|3379.7|3371|3379.47|3370.77|3380.02|3371.32|3379.29|3370.59|26
1642032780000|2022-01-13 00:13:00|3379.48|3370.78|3379.92|3371.22|3380.19|3371.49|3379.48|3370.78|26
1642032790000|2022-01-13 00:13:10|3380.01|3371.31|3379.42|3370.72|3381.01|3372.31|3378.55|3369.85|34
1642032800000|2022-01-13 00:13:20|3379.45|3370.75|3379.18|3370.48|3379.67|3370.97|3378.86|3370.16|35
1642032810000|2022-01-13 00:13:30|3379.19|3370.49|3378.85|3370.15|3379.26|3370.56|3378.78|3370.08|33
1642032820000|2022-01-13 00:13:40|3378.82|3370.12|3377.91|3369.21|3378.82|3370.12|3377.64|3368.94|27
1642032830000|2022-01-13 00:13:50|3378.09|3369.39|3377.27|3368.57|3378.35|3369.65|3376.52|3367.82|29
1642032840000|2022-01-13 00:14:00|3377.41|3368.71|3376.41|3367.71|3377.51|3368.81|3376.36|3367.66|33
1642032850000|2022-01-13 00:14:10|3375.96|3367.26|3377.36|3368.66|3377.36|3368.66|3375.63|3366.93|38
1642032860000|2022-01-13 00:14:20|3377.38|3368.68|3377.55|3368.85|3377.7|3369|3377.36|3368.66|35
1642032870000|2022-01-13 00:14:30|3377.53|3368.83|3377.93|3369.23|3377.99|3369.29|3377.35|3368.65|28
1642032880000|2022-01-13 00:14:40|3377.84|3369.14|3377.59|3368.89|3377.94|3369.24|3377.38|3368.68|26
1642032890000|2022-01-13 00:14:50|3377.22|3368.52|3378.82|3370.12|3378.98|3370.28|3377|3368.3|37
1642032900000|2022-01-13 00:15:00|3378.79|3370.09|3379.08|3370.38|3380.18|3371.48|3378.79|3370.09|33
1642032910000|2022-01-13 00:15:10|3379.03|3370.33|3379.15|3370.45|3379.24|3370.54|3378.71|3370.01|32
1642032920000|2022-01-13 00:15:20|3379.24|3370.54|3378.32|3369.62|3379.24|3370.54|3378.15|3369.45|29
1642032930000|2022-01-13 00:15:30|3378.27|3369.57|3378.21|3369.51|3378.28|3369.58|3377.52|3368.82|31
1642032940000|2022-01-13 00:15:40|3378.24|3369.54|3377.89|3369.19|3378.26|3369.56|3377.88|3369.18|32
1642032950000|2022-01-13 00:15:50|3377.88|3369.18|3378.39|3369.69|3378.81|3370.11|3377.72|3369.02|34
1642032960000|2022-01-13 00:16:00|3378.38|3369.68|3378.6|3369.9|3378.6|3369.9|3378.06|3369.36|35
1642032970000|2022-01-13 00:16:10|3378.59|3369.89|3378.58|3369.88|3378.9|3370.2|3378.28|3369.58|34
1642032980000|2022-01-13 00:16:20|3378.54|3369.84|3379.69|3370.99|3379.69|3370.99|3378.54|3369.84|33
1642032990000|2022-01-13 00:16:30|3379.78|3371.08|3378.8|3370.1|3379.78|3371.08|3378.8|3370.1|33
1642033000000|2022-01-13 00:16:40|3378.81|3370.11|3378.75|3370.05|3379.44|3370.74|3378.75|3370.05|32
1642033010000|2022-01-13 00:16:50|3378.7|3370|3378.93|3370.23|3379.01|3370.31|3378.67|3369.97|27
1642033020000|2022-01-13 00:17:00|3378.91|3370.21|3378.65|3369.95|3379.02|3370.32|3378.33|3369.63|30
1642033030000|2022-01-13 00:17:10|3378.64|3369.94|3378.57|3369.87|3379.35|3370.65|3378.54|3369.84|26
1642033040000|2022-01-13 00:17:20|3378.54|3369.84|3378.24|3369.54|3378.58|3369.88|3378.04|3369.34|33
1642033050000|2022-01-13 00:17:30|3378.23|3369.53|3377.88|3369.18|3378.24|3369.54|3377.71|3369.01|26
1642033060000|2022-01-13 00:17:40|3377.86|3369.16|3378.02|3369.32|3378.44|3369.74|3377.86|3369.16|35
1642033070000|2022-01-13 00:17:50|3377.99|3369.29|3377.57|3368.87|3378.03|3369.33|3377.57|3368.87|33
1642033080000|2022-01-13 00:18:00|3377.62|3368.92|3379.05|3370.35|3379.28|3370.58|3377.62|3368.92|32
1642033090000|2022-01-13 00:18:10|3379.2|3370.5|3377.75|3369.05|3379.2|3370.5|3377.58|3368.88|34
1642033100000|2022-01-13 00:18:20|3377.79|3369.09|3377.45|3368.75|3377.81|3369.11|3377.35|3368.65|34
1642033110000|2022-01-13 00:18:30|3377.5|3368.8|3377.55|3368.85|3378.08|3369.38|3376.99|3368.29|34
1642033120000|2022-01-13 00:18:40|3377.78|3369.08|3377.05|3368.35|3377.78|3369.08|3376.96|3368.26|32
1642033130000|2022-01-13 00:18:50|3377.03|3368.33|3376.04|3367.34|3377.15|3368.45|3376.03|3367.33|28
1642033140000|2022-01-13 00:19:00|3376.03|3367.33|3376.43|3367.73|3376.43|3367.73|3375.98|3367.28|32
1642033150000|2022-01-13 00:19:10|3376.64|3367.94|3376.28|3367.58|3376.93|3368.23|3376.28|3367.58|31
1642033160000|2022-01-13 00:19:20|3376.37|3367.67|3376.36|3367.66|3376.8|3368.1|3376.18|3367.48|23
1642033170000|2022-01-13 00:19:30|3376.35|3367.65|3376.33|3367.63|3376.65|3367.95|3376.2|3367.5|28
1642033180000|2022-01-13 00:19:40|3376.21|3367.51|3375.67|3366.97|3376.51|3367.81|3375.66|3366.96|34
1642033190000|2022-01-13 00:19:50|3375.65|3366.95|3376.53|3367.83|3376.71|3368.01|3375.65|3366.95|27
1642033200000|2022-01-13 00:20:00|3376.81|3368.11|3376.3|3367.6|3376.81|3368.11|3376.04|3367.34|27
1642033210000|2022-01-13 00:20:10|3376.31|3367.61|3375.87|3367.17|3376.31|3367.61|3375.73|3367.03|30
1642033220000|2022-01-13 00:20:20|3375.94|3367.24|3375.61|3366.91|3375.94|3367.24|3375.61|3366.91|13
1642033230000|2022-01-13 00:20:30|3375.59|3366.89|3375.57|3366.87|3375.59|3366.89|3375.28|3366.58|21
1642033240000|2022-01-13 00:20:40|3375.66|3366.96|3375.55|3366.85|3376.26|3367.56|3375.55|3366.85|23
1642033250000|2022-01-13 00:20:50|3375.53|3366.83|3375.64|3366.94|3375.79|3367.09|3375.53|3366.83|25
1642033260000|2022-01-13 00:21:00|3375.15|3366.45|3374.98|3366.28|3375.44|3366.74|3374.85|3366.15|28
1642033270000|2022-01-13 00:21:10|3374.99|3366.29|3374.54|3365.84|3375.04|3366.34|3373.87|3365.17|32
1642033280000|2022-01-13 00:21:20|3374.5|3365.8|3374.06|3365.36|3374.5|3365.8|3373.84|3365.14|35
1642033290000|2022-01-13 00:21:30|3374.03|3365.33|3374.31|3365.61|3374.63|3365.93|3374.01|3365.31|34
1642033300000|2022-01-13 00:21:40|3374.23|3365.53|3374.48|3365.78|3374.73|3366.03|3374.11|3365.41|31
1642033310000|2022-01-13 00:21:50|3374.41|3365.71|3374.11|3365.41|3374.42|3365.72|3374.05|3365.35|24
1642033320000|2022-01-13 00:22:00|3374.1|3365.4|3375.44|3366.74|3375.47|3366.77|3374.1|3365.4|29
1642033330000|2022-01-13 00:22:10|3375.2|3366.5|3374.54|3365.84|3375.47|3366.77|3374.48|3365.78|26
1642033340000|2022-01-13 00:22:20|3374.71|3366.01|3375.09|3366.39|3375.48|3366.78|3374.56|3365.86|30
1642033350000|2022-01-13 00:22:30|3375.1|3366.4|3374.99|3366.29|3375.48|3366.78|3374.21|3365.51|26
1642033360000|2022-01-13 00:22:40|3375.02|3366.32|3375.39|3366.69|3375.91|3367.21|3374.44|3365.74|33
1642033370000|2022-01-13 00:22:50|3375.58|3366.88|3374.89|3366.19|3375.58|3366.88|3374.89|3366.19|23
1642033380000|2022-01-13 00:23:00|3374.9|3366.2|3375.04|3366.34|3375.48|3366.78|3374.89|3366.19|12
1642033390000|2022-01-13 00:23:10|3375.03|3366.33|3375.12|3366.42|3375.27|3366.57|3374.96|3366.26|25
1642033400000|2022-01-13 00:23:20|3375.17|3366.47|3375.34|3366.64|3375.34|3366.64|3374.94|3366.24|21
1642033410000|2022-01-13 00:23:30|3375.32|3366.62|3375.25|3366.55|3375.32|3366.62|3374.59|3365.89|27
1642033420000|2022-01-13 00:23:40|3375.45|3366.75|3374.71|3366.01|3376.64|3367.94|3374.44|3365.74|35
1642033430000|2022-01-13 00:23:50|3374.83|3366.13|3374.97|3366.27|3375.06|3366.36|3374.56|3365.86|37
1642033440000|2022-01-13 00:24:00|3374.96|3366.26|3375.11|3366.41|3375.56|3366.86|3374.82|3366.12|32
1642033450000|2022-01-13 00:24:10|3375.38|3366.68|3374.96|3366.26|3375.49|3366.79|3374.8|3366.1|30
1642033460000|2022-01-13 00:24:20|3374.94|3366.24|3375.27|3366.57|3375.48|3366.78|3374.8|3366.1|27
1642033470000|2022-01-13 00:24:30|3375.33|3366.63|3376.51|3367.81|3376.51|3367.81|3375.04|3366.34|34
1642033480000|2022-01-13 00:24:40|3376.75|3368.05|3376.83|3368.13|3376.89|3368.19|3376.29|3367.59|17
1642033490000|2022-01-13 00:24:50|3376.99|3368.29|3377.07|3368.37|3377.37|3368.67|3376.64|3367.94|33
1642033500000|2022-01-13 00:25:00|3377.09|3368.39|3378.39|3369.69|3378.42|3369.72|3376.55|3367.85|35
1642033510000|2022-01-13 00:25:10|3378.68|3369.98|3378.23|3369.53|3378.68|3369.98|3377.85|3369.15|23
1642033520000|2022-01-13 00:25:20|3378.38|3369.68|3377.81|3369.11|3378.48|3369.78|3377.33|3368.63|24
1642033530000|2022-01-13 00:25:30|3377.77|3369.07|3378.13|3369.43|3378.51|3369.81|3377.31|3368.61|29
1642033540000|2022-01-13 00:25:40|3378.69|3369.99|3378.78|3370.08|3378.91|3370.21|3378.04|3369.34|34
1642033550000|2022-01-13 00:25:50|3378.76|3370.06|3379.09|3370.39|3379.34|3370.64|3378.59|3369.89|38
1642033560000|2022-01-13 00:26:00|3379.14|3370.44|3379.22|3370.52|3379.92|3371.22|3377.92|3369.22|37
1642033570000|2022-01-13 00:26:10|3379.21|3370.51|3378.11|3369.41|3379.21|3370.51|3377.98|3369.28|35
1642033580000|2022-01-13 00:26:20|3377.87|3369.17|3378.04|3369.34|3378.32|3369.62|3377.87|3369.17|31
1642033590000|2022-01-13 00:26:30|3378.12|3369.42|3377.83|3369.13|3378.3|3369.6|3377.7|3369|32
1642033600000|2022-01-13 00:26:40|3377.86|3369.16|3377.97|3369.27|3378.2|3369.5|3377.85|3369.15|23
1642033610000|2022-01-13 00:26:50|3378.15|3369.45|3378.01|3369.31|3378.48|3369.78|3378.01|3369.31|25
1642033620000|2022-01-13 00:27:00|3377.99|3369.29|3378.06|3369.36|3378.15|3369.45|3377.88|3369.18|29
1642033630000|2022-01-13 00:27:10|3378.15|3369.45|3378.28|3369.58|3378.79|3370.09|3378.11|3369.41|28
1642033640000|2022-01-13 00:27:20|3378.34|3369.64|3378.28|3369.58|3378.37|3369.67|3378.05|3369.35|30
1642033650000|2022-01-13 00:27:30|3378.23|3369.53|3378.18|3369.48|3378.23|3369.53|3377.99|3369.29|20
1642033660000|2022-01-13 00:27:40|3378.1|3369.4|3377.98|3369.28|3378.1|3369.4|3377.85|3369.15|14
1642033670000|2022-01-13 00:27:50|3377.92|3369.22|3378.11|3369.41|3378.11|3369.41|3377.92|3369.22|18
1642033680000|2022-01-13 00:28:00|3378.22|3369.52|3378.04|3369.34|3378.3|3369.6|3378.01|3369.31|21
1642033690000|2022-01-13 00:28:10|3378.08|3369.38|3378.07|3369.37|3378.29|3369.59|3378.05|3369.35|23
1642033700000|2022-01-13 00:28:20|3378.11|3369.41|3378.28|3369.58|3378.58|3369.88|3378.11|3369.41|24
1642033710000|2022-01-13 00:28:30|3378.2|3369.5|3378.12|3369.42|3378.2|3369.5|3377.88|3369.18|25
1642033720000|2022-01-13 00:28:40|3378.09|3369.39|3378.26|3369.56|3378.46|3369.76|3377.43|3368.73|36
1642033730000|2022-01-13 00:28:50|3378.52|3369.82|3377.58|3368.88|3378.59|3369.89|3377.58|3368.88|27
1642033740000|2022-01-13 00:29:00|3377.57|3368.87|3378.46|3369.76|3378.65|3369.95|3377.28|3368.58|37
1642033750000|2022-01-13 00:29:10|3379.27|3370.57|3380.04|3371.34|3380.04|3371.34|3378.55|3369.85|36
1642033760000|2022-01-13 00:29:20|3380.03|3371.33|3378.85|3370.15|3380.06|3371.36|3378.5|3369.8|33
1642033770000|2022-01-13 00:29:30|3378.78|3370.08|3377.47|3368.77|3378.87|3370.17|3377.47|3368.77|35
1642033780000|2022-01-13 00:29:40|3377.43|3368.73|3377.05|3368.35|3377.65|3368.95|3376.74|3368.04|34
1642033790000|2022-01-13 00:29:50|3377.1|3368.4|3377.68|3368.98|3377.91|3369.21|3377.1|3368.4|36
1642033800000|2022-01-13 00:30:00|3377.63|3368.93|3377.67|3368.97|3377.9|3369.2|3377.03|3368.33|34
1642033810000|2022-01-13 00:30:10|3377.75|3369.05|3379.02|3370.32|3379.83|3371.13|3377.73|3369.03|37
1642033820000|2022-01-13 00:30:20|3378.95|3370.25|3379.21|3370.51|3379.41|3370.71|3378.73|3370.03|34
1642033830000|2022-01-13 00:30:30|3379.12|3370.42|3379.29|3370.59|3379.74|3371.04|3379.03|3370.33|30
1642033840000|2022-01-13 00:30:40|3379.25|3370.55|3378.61|3369.91|3379.25|3370.55|3378.52|3369.82|36
1642033850000|2022-01-13 00:30:50|3378.6|3369.9|3376.55|3367.85|3378.6|3369.9|3376.4|3367.7|38
1642033860000|2022-01-13 00:31:00|3376.46|3367.76|3375.67|3366.97|3376.54|3367.84|3375.61|3366.91|35
1642033870000|2022-01-13 00:31:10|3375.44|3366.74|3374.96|3366.26|3375.44|3366.74|3374.96|3366.26|31
1642033880000|2022-01-13 00:31:20|3374.93|3366.23|3375.03|3366.33|3375.05|3366.35|3374.73|3366.03|36
1642033890000|2022-01-13 00:31:30|3374.99|3366.29|3374.48|3365.78|3374.99|3366.29|3374.06|3365.36|28
1642033900000|2022-01-13 00:31:40|3374.7|3366|3373.86|3365.16|3374.7|3366|3373.67|3364.97|27
1642033910000|2022-01-13 00:31:50|3373.89|3365.19|3374.49|3365.79|3374.84|3366.14|3373.89|3365.19|31
1642033920000|2022-01-13 00:32:00|3374.48|3365.78|3374.33|3365.63|3374.59|3365.89|3374.28|3365.58|31
1642033930000|2022-01-13 00:32:10|3374.5|3365.8|3374.97|3366.27|3375|3366.3|3374.5|3365.8|34
1642033940000|2022-01-13 00:32:20|3374.98|3366.28|3374.75|3366.05|3375.07|3366.37|3374.75|3366.05|34
1642033950000|2022-01-13 00:32:30|3374.82|3366.12|3376|3367.3|3376.07|3367.37|3374.61|3365.91|39
1642033960000|2022-01-13 00:32:40|3376.02|3367.32|3375.38|3366.68|3376.08|3367.38|3375.18|3366.48|32
1642033970000|2022-01-13 00:32:50|3375.36|3366.66|3375.36|3366.66|3375.69|3366.99|3375.36|3366.66|33
1642033980000|2022-01-13 00:33:00|3375.45|3366.75|3376.26|3367.56|3376.29|3367.59|3375.38|3366.68|33
1642033990000|2022-01-13 00:33:10|3376.37|3367.67|3377.46|3368.76|3377.46|3368.76|3376.18|3367.48|29
1642034000000|2022-01-13 00:33:20|3377.53|3368.83|3377.41|3368.71|3378.25|3369.55|3377.25|3368.55|34
1642034010000|2022-01-13 00:33:30|3377.34|3368.64|3376.87|3368.17|3378.04|3369.34|3376.87|3368.17|36
1642034020000|2022-01-13 00:33:40|3376.86|3368.16|3376.74|3368.04|3376.93|3368.23|3376.55|3367.85|29
1642034030000|2022-01-13 00:33:50|3376.77|3368.07|3376.72|3368.02|3376.96|3368.26|3376.68|3367.98|25
1642034040000|2022-01-13 00:34:00|3376.76|3368.06|3377.12|3368.42|3377.14|3368.44|3376.69|3367.99|35
1642034050000|2022-01-13 00:34:10|3377.18|3368.48|3377.22|3368.52|3377.37|3368.67|3376.87|3368.17|30
1642034060000|2022-01-13 00:34:20|3377.21|3368.51|3377.83|3369.13|3378.09|3369.39|3377.21|3368.51|28
1642034070000|2022-01-13 00:34:30|3377.95|3369.25|3377.81|3369.11|3377.95|3369.25|3377.76|3369.06|18
1642034080000|2022-01-13 00:34:40|3377.82|3369.12|3378.69|3369.99|3379.05|3370.35|3377.82|3369.12|29
1642034090000|2022-01-13 00:34:50|3378.81|3370.11|3379.18|3370.48|3379.22|3370.52|3378.48|3369.78|28
1642034100000|2022-01-13 00:35:00|3379.17|3370.47|3378.98|3370.28|3379.29|3370.59|3378.84|3370.14|20
1642034110000|2022-01-13 00:35:10|3379.05|3370.35|3379.46|3370.76|3379.82|3371.12|3378.62|3369.92|31
1642034120000|2022-01-13 00:35:20|3379.51|3370.81|3379.63|3370.93|3379.72|3371.02|3379.26|3370.56|33
1642034130000|2022-01-13 00:35:30|3379.73|3371.03|3380.25|3371.55|3380.25|3371.55|3379.66|3370.96|37
1642034140000|2022-01-13 00:35:40|3380.23|3371.53|3379.02|3370.32|3380.3|3371.6|3378.79|3370.09|32
1642034150000|2022-01-13 00:35:50|3378.96|3370.26|3378.5|3369.8|3379.06|3370.36|3378.5|3369.8|30
1642034160000|2022-01-13 00:36:00|3378.48|3369.78|3378.4|3369.7|3378.57|3369.87|3378.36|3369.66|28
1642034170000|2022-01-13 00:36:10|3378.43|3369.73|3378.08|3369.38|3378.43|3369.73|3377.88|3369.18|28
1642034180000|2022-01-13 00:36:20|3377.9|3369.2|3378.5|3369.8|3378.5|3369.8|3377.86|3369.16|19
1642034190000|2022-01-13 00:36:30|3378.49|3369.79|3378.49|3369.79|3378.57|3369.87|3378.49|3369.79|29
1642034200000|2022-01-13 00:36:40|3378.51|3369.81|3378.3|3369.6|3378.65|3369.95|3378.26|3369.56|18
1642034210000|2022-01-13 00:36:50|3378.43|3369.73|3378.6|3369.9|3378.63|3369.93|3378.43|3369.73|12
1642034220000|2022-01-13 00:37:00|3378.59|3369.89|3378.17|3369.47|3378.94|3370.24|3378.16|3369.46|29
1642034230000|2022-01-13 00:37:10|3378.15|3369.45|3378.19|3369.49|3378.34|3369.64|3378.08|3369.38|19
1642034240000|2022-01-13 00:37:20|3378.21|3369.51|3378.39|3369.69|3378.73|3370.03|3378.21|3369.51|27
1642034250000|2022-01-13 00:37:30|3378.47|3369.77|3378.33|3369.63|3378.49|3369.79|3378.17|3369.47|29
1642034260000|2022-01-13 00:37:40|3378.5|3369.8|3378.41|3369.71|3379.07|3370.37|3378.35|3369.65|28
1642034270000|2022-01-13 00:37:50|3378.49|3369.79|3378.51|3369.81|3378.85|3370.15|3378.35|3369.65|26
1642034280000|2022-01-13 00:38:00|3378.74|3370.04|3379.63|3370.93|3380.17|3371.47|3378.46|3369.76|30
1642034290000|2022-01-13 00:38:10|3379.7|3371|3378.72|3370.02|3379.79|3371.09|3378.54|3369.84|31
1642034300000|2022-01-13 00:38:20|3378.71|3370.01|3378.3|3369.6|3378.82|3370.12|3378.3|3369.6|30
1642034310000|2022-01-13 00:38:30|3378.31|3369.61|3378.32|3369.62|3378.75|3370.05|3378.31|3369.61|24
1642034320000|2022-01-13 00:38:40|3378.3|3369.6|3378.58|3369.88|3378.9|3370.2|3378.29|3369.59|30
1642034330000|2022-01-13 00:38:50|3378.55|3369.85|3378.13|3369.43|3378.55|3369.85|3378.13|3369.43|33
1642034340000|2022-01-13 00:39:00|3378.11|3369.41|3378.42|3369.72|3378.42|3369.72|3377.65|3368.95|30
1642034350000|2022-01-13 00:39:10|3378.29|3369.59|3377.99|3369.29|3378.41|3369.71|3377.94|3369.24|23
1642034360000|2022-01-13 00:39:20|3378.01|3369.31|3378.25|3369.55|3378.39|3369.69|3377.98|3369.28|35
1642034370000|2022-01-13 00:39:30|3378.19|3369.49|3378.23|3369.53|3378.27|3369.57|3378.13|3369.43|20
1642034380000|2022-01-13 00:39:40|3378.24|3369.54|3377.56|3368.86|3378.25|3369.55|3377.56|3368.86|28
1642034390000|2022-01-13 00:39:50|3377.44|3368.74|3377.09|3368.39|3377.61|3368.91|3377.09|3368.39|38
1642034400000|2022-01-13 00:40:00|3377.15|3368.45|3377.21|3368.51|3377.52|3368.82|3377.15|3368.45|32
1642034410000|2022-01-13 00:40:10|3377.43|3368.73|3377.31|3368.61|3377.58|3368.88|3377.19|3368.49|26
1642034420000|2022-01-13 00:40:20|3377.33|3368.63|3377.5|3368.8|3377.73|3369.03|3377.24|3368.54|35
1642034430000|2022-01-13 00:40:30|3377.48|3368.78|3377.57|3368.87|3377.63|3368.93|3377.47|3368.77|26
1642034440000|2022-01-13 00:40:40|3377.45|3368.75|3377.38|3368.68|3377.45|3368.75|3376.98|3368.28|21
1642034450000|2022-01-13 00:40:50|3377.4|3368.7|3377.18|3368.48|3377.4|3368.7|3377.17|3368.47|29
1642034460000|2022-01-13 00:41:00|3377.19|3368.49|3377.16|3368.46|3377.29|3368.59|3377.15|3368.45|24
1642034470000|2022-01-13 00:41:10|3377.17|3368.47|3377.16|3368.46|3377.2|3368.5|3377.15|3368.45|7
1642034480000|2022-01-13 00:41:20|3377.19|3368.49|3376.37|3367.67|3377.53|3368.83|3376.37|3367.67|25
1642034490000|2022-01-13 00:41:30|3376.4|3367.7|3376.42|3367.72|3376.76|3368.06|3376.24|3367.54|28
1642034500000|2022-01-13 00:41:40|3376.41|3367.71|3376.31|3367.61|3376.56|3367.86|3376.31|3367.61|17
1642034510000|2022-01-13 00:41:50|3376.32|3367.62|3376.2|3367.5|3376.61|3367.91|3376.2|3367.5|17
1642034520000|2022-01-13 00:42:00|3376.18|3367.48|3376.11|3367.41|3376.29|3367.59|3376.09|3367.39|31
1642034530000|2022-01-13 00:42:10|3376.09|3367.39|3376.17|3367.47|3376.21|3367.51|3375.97|3367.27|19
1642034540000|2022-01-13 00:42:20|3376.19|3367.49|3376.05|3367.35|3376.25|3367.55|3375.54|3366.84|33
1642034550000|2022-01-13 00:42:30|3376.04|3367.34|3376.07|3367.37|3376.25|3367.55|3375.77|3367.07|28
1642034560000|2022-01-13 00:42:40|3376.08|3367.38|3375.83|3367.13|3376.11|3367.41|3375.77|3367.07|27
1642034570000|2022-01-13 00:42:50|3375.79|3367.09|3375.64|3366.94|3375.98|3367.28|3375.61|3366.91|21
1642034580000|2022-01-13 00:43:00|3375.63|3366.93|3375.73|3367.03|3375.9|3367.2|3375.63|3366.93|28
1642034590000|2022-01-13 00:43:10|3375.8|3367.1|3374.67|3365.97|3375.8|3367.1|3374.67|3365.97|22
1642034600000|2022-01-13 00:43:20|3374.69|3365.99|3374.42|3365.72|3374.7|3366|3373.32|3364.62|35
1642034610000|2022-01-13 00:43:30|3374.38|3365.68|3373.88|3365.18|3374.68|3365.98|3373.74|3365.04|37
1642034620000|2022-01-13 00:43:40|3373.85|3365.15|3373.66|3364.96|3374.68|3365.98|3373.61|3364.91|36
1642034630000|2022-01-13 00:43:50|3373.82|3365.12|3373.38|3364.68|3373.87|3365.17|3372.94|3364.24|37
1642034640000|2022-01-13 00:44:00|3373.4|3364.7|3372.34|3363.64|3373.4|3364.7|3372.27|3363.57|35
1642034650000|2022-01-13 00:44:10|3372.3|3363.6|3372.23|3363.53|3372.63|3363.93|3372.23|3363.53|27
1642034660000|2022-01-13 00:44:20|3372.18|3363.48|3371.69|3362.99|3372.42|3363.72|3371.69|3362.99|35
1642034670000|2022-01-13 00:44:30|3371.27|3362.57|3371.12|3362.42|3371.36|3362.66|3370.11|3361.41|34
1642034680000|2022-01-13 00:44:40|3371.41|3362.71|3371.09|3362.39|3371.65|3362.95|3371.09|3362.39|28
1642034690000|2022-01-13 00:44:50|3371.08|3362.38|3370.57|3361.87|3371.22|3362.52|3370.48|3361.78|28
1642034700000|2022-01-13 00:45:00|3370.56|3361.86|3371.19|3362.49|3371.19|3362.49|3370.53|3361.83|28
1642034710000|2022-01-13 00:45:10|3371.14|3362.44|3370.59|3361.89|3371.14|3362.44|3370.28|3361.58|30
1642034720000|2022-01-13 00:45:20|3370.45|3361.75|3370.66|3361.96|3370.71|3362.01|3370.42|3361.72|19
1642034730000|2022-01-13 00:45:30|3370.69|3361.99|3370.33|3361.63|3370.69|3361.99|3370.05|3361.35|32
1642034740000|2022-01-13 00:45:40|3370.52|3361.82|3370.89|3362.19|3371.04|3362.34|3370.48|3361.78|32
1642034750000|2022-01-13 00:45:50|3370.77|3362.07|3370.55|3361.85|3370.96|3362.26|3370.55|3361.85|26
1642034760000|2022-01-13 00:46:00|3370.49|3361.79|3370.56|3361.86|3370.8|3362.1|3370.47|3361.77|19
1642034770000|2022-01-13 00:46:10|3370.48|3361.78|3370.77|3362.07|3371.08|3362.38|3370.46|3361.76|29
1642034780000|2022-01-13 00:46:20|3371.16|3362.46|3372.26|3363.56|3372.39|3363.69|3370.75|3362.05|32
1642034790000|2022-01-13 00:46:30|3372.31|3363.61|3371.1|3362.4|3372.4|3363.7|3371.1|3362.4|34
1642034800000|2022-01-13 00:46:40|3371.08|3362.38|3371.06|3362.36|3371.22|3362.52|3370.86|3362.16|29
1642034810000|2022-01-13 00:46:50|3371.2|3362.5|3371.19|3362.49|3371.28|3362.58|3371.07|3362.37|27
1642034820000|2022-01-13 00:47:00|3371.26|3362.56|3371.73|3363.03|3371.73|3363.03|3371.12|3362.42|30
1642034830000|2022-01-13 00:47:10|3371.76|3363.06|3371.35|3362.65|3371.76|3363.06|3371.32|3362.62|4
1642034840000|2022-01-13 00:47:20|3371.38|3362.68|3371.78|3363.08|3372.13|3363.43|3371.1|3362.4|23
1642034850000|2022-01-13 00:47:30|3371.86|3363.16|3371.63|3362.93|3372.06|3363.36|3371.63|3362.93|30
1642034860000|2022-01-13 00:47:40|3371.58|3362.88|3371.49|3362.79|3371.65|3362.95|3371.43|3362.73|29
1642034870000|2022-01-13 00:47:50|3371.47|3362.77|3371.63|3362.93|3372.23|3363.53|3371.42|3362.72|30
1642034880000|2022-01-13 00:48:00|3371.93|3363.23|3371.47|3362.77|3372.26|3363.56|3371.27|3362.57|29
1642034890000|2022-01-13 00:48:10|3371.45|3362.75|3370.32|3361.62|3371.5|3362.8|3370.2|3361.5|31
1642034900000|2022-01-13 00:48:20|3370.23|3361.53|3369.95|3361.25|3370.35|3361.65|3369.78|3361.08|31
1642034910000|2022-01-13 00:48:30|3369.86|3361.16|3369.36|3360.66|3370.26|3361.56|3369.36|3360.66|22
1642034920000|2022-01-13 00:48:40|3369.48|3360.78|3369.37|3360.67|3369.66|3360.96|3368.84|3360.14|26
1642034930000|2022-01-13 00:48:50|3369.39|3360.69|3369.34|3360.64|3369.63|3360.93|3369.04|3360.34|30
1642034940000|2022-01-13 00:49:00|3369.29|3360.59|3367.55|3358.85|3369.29|3360.59|3367.02|3358.32|30
1642034950000|2022-01-13 00:49:10|3367.68|3358.98|3366.68|3357.98|3367.68|3358.98|3366.68|3357.98|23
1642034960000|2022-01-13 00:49:20|3366.69|3357.99|3366.62|3357.92|3367.06|3358.36|3366.6|3357.9|27
1642034970000|2022-01-13 00:49:30|3366.63|3357.93|3366.57|3357.87|3366.92|3358.22|3365.5|3356.8|30
1642034980000|2022-01-13 00:49:40|3366.5|3357.8|3366.28|3357.58|3366.94|3358.24|3366.17|3357.47|33
1642034990000|2022-01-13 00:49:50|3366.32|3357.62|3365.43|3356.73|3366.33|3357.63|3365.43|3356.73|30
1642035000000|2022-01-13 00:50:00|3365.38|3356.68|3364.25|3355.55|3365.55|3356.85|3363.97|3355.27|35
1642035010000|2022-01-13 00:50:10|3364.22|3355.52|3363.97|3355.27|3364.33|3355.63|3363.6|3354.9|33
1642035020000|2022-01-13 00:50:20|3363.84|3355.14|3364.19|3355.49|3364.3|3355.6|3363.62|3354.92|32
1642035030000|2022-01-13 00:50:30|3364.1|3355.4|3363.58|3354.88|3364.13|3355.43|3363.58|3354.88|27
1642035040000|2022-01-13 00:50:40|3363.52|3354.82|3362.89|3354.19|3363.67|3354.97|3361.94|3353.24|36
1642035050000|2022-01-13 00:50:50|3362.91|3354.21|3362.89|3354.19|3363.01|3354.31|3362.43|3353.73|28
1642035060000|2022-01-13 00:51:00|3362.45|3353.75|3362.62|3353.92|3362.84|3354.14|3362.31|3353.61|24
1642035070000|2022-01-13 00:51:10|3362.57|3353.87|3362.51|3353.81|3362.69|3353.99|3362.48|3353.78|31
1642035080000|2022-01-13 00:51:20|3362.55|3353.85|3361.69|3352.99|3362.75|3354.05|3361.44|3352.74|33
1642035090000|2022-01-13 00:51:30|3361.58|3352.88|3361.3|3352.6|3361.58|3352.88|3359.36|3350.66|36
1642035100000|2022-01-13 00:51:40|3361.32|3352.62|3360.99|3352.29|3361.48|3352.78|3360.93|3352.23|31
1642035110000|2022-01-13 00:51:50|3360.98|3352.28|3360.12|3351.42|3360.99|3352.29|3359.59|3350.89|30
1642035120000|2022-01-13 00:52:00|3360.16|3351.46|3360.69|3351.99|3360.79|3352.09|3359.95|3351.25|33
1642035130000|2022-01-13 00:52:10|3360.7|3352|3361.5|3352.8|3361.64|3352.94|3360.51|3351.81|35
1642035140000|2022-01-13 00:52:20|3361.42|3352.72|3361.23|3352.53|3361.53|3352.83|3361.12|3352.42|34
1642035150000|2022-01-13 00:52:30|3361.26|3352.56|3361.44|3352.74|3361.89|3353.19|3361.26|3352.56|33
1642035160000|2022-01-13 00:52:40|3361.43|3352.73|3361.59|3352.89|3361.86|3353.16|3361.35|3352.65|32
1642035170000|2022-01-13 00:52:50|3361.64|3352.94|3362.03|3353.33|3362.28|3353.58|3361.55|3352.85|34
1642035180000|2022-01-13 00:53:00|3361.99|3353.29|3362.71|3354.01|3362.77|3354.07|3361.99|3353.29|35
1642035190000|2022-01-13 00:53:10|3362.05|3353.35|3360.18|3351.48|3362.05|3353.35|3360.1|3351.4|25
1642035200000|2022-01-13 00:53:20|3360.21|3351.51|3357.36|3348.66|3360.26|3351.56|3356.51|3347.81|27
1642035210000|2022-01-13 00:53:30|3357.34|3348.64|3358.33|3349.63|3358.33|3349.63|3357.11|3348.41|33
1642035220000|2022-01-13 00:53:40|3358.46|3349.76|3359.45|3350.75|3359.74|3351.04|3358.07|3349.37|39
1642035230000|2022-01-13 00:53:50|3359.44|3350.74|3359.59|3350.89|3360.31|3351.61|3359.37|3350.67|34
1642035240000|2022-01-13 00:54:00|3359.44|3350.74|3359.06|3350.36|3360.11|3351.41|3359|3350.3|29
1642035250000|2022-01-13 00:54:10|3358.99|3350.29|3358.76|3350.06|3358.99|3350.29|3358.76|3350.06|8
1642035260000|2022-01-13 00:54:20|3358.7|3350|3357.92|3349.22|3358.7|3350|3357.33|3348.63|31
1642035270000|2022-01-13 00:54:30|3358.18|3349.48|3359.03|3350.33|3359.27|3350.57|3358.18|3349.48|38
1642035280000|2022-01-13 00:54:40|3359.06|3350.36|3359.02|3350.32|3359.12|3350.42|3358.84|3350.14|24
1642035290000|2022-01-13 00:54:50|3359.03|3350.33|3358.89|3350.19|3359.66|3350.96|3358.81|3350.11|32
1642035300000|2022-01-13 00:55:00|3358.96|3350.26|3358.59|3349.89|3358.96|3350.26|3358.3|3349.6|29
1642035310000|2022-01-13 00:55:10|3358.6|3349.9|3357.96|3349.26|3358.79|3350.09|3357.83|3349.13|37
1642035320000|2022-01-13 00:55:20|3357.85|3349.15|3357.41|3348.71|3357.85|3349.15|3356.62|3347.92|35
1642035330000|2022-01-13 00:55:30|3357.52|3348.82|3357.46|3348.76|3357.54|3348.84|3356.93|3348.23|31
1642035340000|2022-01-13 00:55:40|3357.45|3348.75|3356.48|3347.78|3357.48|3348.78|3356.43|3347.73|31
1642035350000|2022-01-13 00:55:50|3356.64|3347.94|3356.48|3347.78|3356.67|3347.97|3356.48|3347.78|27
1642035360000|2022-01-13 00:56:00|3356.56|3347.86|3355.56|3346.86|3356.56|3347.86|3355.23|3346.53|39
1642035370000|2022-01-13 00:56:10|3355.5|3346.8|3357.99|3349.29|3358.03|3349.33|3355.21|3346.51|35
1642035380000|2022-01-13 00:56:20|3358.02|3349.32|3358.13|3349.43|3358.51|3349.81|3357.48|3348.78|37
1642035390000|2022-01-13 00:56:30|3358.47|3349.77|3358.61|3349.91|3359.16|3350.46|3358.43|3349.73|37
1642035400000|2022-01-13 00:56:40|3358.57|3349.87|3358.83|3350.13|3359.13|3350.43|3358.4|3349.7|30
1642035410000|2022-01-13 00:56:50|3358.7|3350|3358.5|3349.8|3358.81|3350.11|3358.36|3349.66|34
1642035420000|2022-01-13 00:57:00|3358.53|3349.83|3357.97|3349.27|3358.7|3350|3357.91|3349.21|29
1642035430000|2022-01-13 00:57:10|3357.89|3349.19|3357.37|3348.67|3357.96|3349.26|3357.28|3348.58|27
1642035440000|2022-01-13 00:57:20|3357.36|3348.66|3357.01|3348.31|3357.43|3348.73|3356.86|3348.16|33
1642035450000|2022-01-13 00:57:30|3356.98|3348.28|3357.26|3348.56|3357.56|3348.86|3356.98|3348.28|36
1642035460000|2022-01-13 00:57:40|3357.41|3348.71|3356.05|3347.35|3357.41|3348.71|3355.99|3347.29|34
1642035470000|2022-01-13 00:57:50|3356.13|3347.43|3356.49|3347.79|3356.49|3347.79|3355.97|3347.27|30
1642035480000|2022-01-13 00:58:00|3356.24|3347.54|3356.97|3348.27|3357.53|3348.83|3356.08|3347.38|36
1642035490000|2022-01-13 00:58:10|3356.92|3348.22|3357.17|3348.47|3357.17|3348.47|3356.59|3347.89|31
1642035500000|2022-01-13 00:58:20|3357.19|3348.49|3357.48|3348.78|3357.48|3348.78|3356.73|3348.03|36
1642035510000|2022-01-13 00:58:30|3357.51|3348.81|3356.85|3348.15|3357.52|3348.82|3356.7|3348|33
1642035520000|2022-01-13 00:58:40|3356.98|3348.28|3356.92|3348.22|3357.49|3348.79|3356.66|3347.96|33
1642035530000|2022-01-13 00:58:50|3356.99|3348.29|3356.99|3348.29|3357.43|3348.73|3356.7|3348|30
1642035540000|2022-01-13 00:59:00|3356.82|3348.12|3355.75|3347.05|3357.49|3348.79|3355.35|3346.65|34
1642035550000|2022-01-13 00:59:10|3355.73|3347.03|3356.62|3347.92|3357.44|3348.74|3355.58|3346.88|38
1642035560000|2022-01-13 00:59:20|3356.4|3347.7|3358.01|3349.31|3358.17|3349.47|3356.35|3347.65|34
1642035570000|2022-01-13 00:59:30|3357.8|3349.1|3358.61|3349.91|3359.02|3350.32|3357.8|3349.1|33
1642035580000|2022-01-13 00:59:40|3358.68|3349.98|3358.58|3349.88|3358.68|3349.98|3358.58|3349.88|19
1642035590000|2022-01-13 00:59:50|3358.59|3349.89|3359.14|3350.44|3359.16|3350.46|3358.59|3349.89|20
1642035600000|2022-01-13 01:00:00|3359.13|3350.43|3358.62|3349.92|3359.62|3350.92|3358.62|3349.92|29
1642035610000|2022-01-13 01:00:10|3358.95|3350.25|3360.32|3351.62|3360.34|3351.64|3358.95|3350.25|29
1642035620000|2022-01-13 01:00:20|3360.31|3351.61|3361.68|3352.98|3361.68|3352.98|3360.25|3351.55|33
1642035630000|2022-01-13 01:00:30|3361.72|3353.02|3361.87|3353.17|3362.35|3353.65|3361.37|3352.67|36
1642035640000|2022-01-13 01:00:40|3361.9|3353.2|3362.49|3353.79|3362.87|3354.17|3361.83|3353.13|31
1642035650000|2022-01-13 01:00:50|3362.63|3353.93|3362.62|3353.92|3362.87|3354.17|3362.52|3353.82|35
1642035660000|2022-01-13 01:01:00|3362.6|3353.9|3361.76|3353.06|3362.79|3354.09|3361.65|3352.95|30
1642035670000|2022-01-13 01:01:10|3361.72|3353.02|3362.29|3353.59|3362.55|3353.85|3361.72|3353.02|25
1642035680000|2022-01-13 01:01:20|3362.36|3353.66|3362.65|3353.95|3362.88|3354.18|3362.32|3353.62|30
1642035690000|2022-01-13 01:01:30|3362.57|3353.87|3362.21|3353.51|3362.66|3353.96|3361.92|3353.22|35
1642035700000|2022-01-13 01:01:40|3362.26|3353.56|3361.05|3352.35|3362.44|3353.74|3360.49|3351.79|33
1642035710000|2022-01-13 01:01:50|3361.02|3352.32|3361.37|3352.67|3361.63|3352.93|3360.62|3351.92|30
1642035720000|2022-01-13 01:02:00|3361.31|3352.61|3361.2|3352.5|3361.38|3352.68|3361|3352.3|34
1642035730000|2022-01-13 01:02:10|3361.11|3352.41|3361.41|3352.71|3362.04|3353.34|3361.1|3352.4|33
1642035740000|2022-01-13 01:02:20|3361.3|3352.6|3361.51|3352.81|3361.66|3352.96|3360.79|3352.09|38
1642035750000|2022-01-13 01:02:30|3361.5|3352.8|3361.34|3352.64|3361.54|3352.84|3361.04|3352.34|32
1642035760000|2022-01-13 01:02:40|3361.37|3352.67|3361.41|3352.71|3361.46|3352.76|3360.82|3352.12|36
1642035770000|2022-01-13 01:02:50|3361.63|3352.93|3361.2|3352.5|3362.12|3353.42|3361.2|3352.5|35
1642035780000|2022-01-13 01:03:00|3361.08|3352.38|3361.3|3352.6|3361.45|3352.75|3361|3352.3|30
1642035790000|2022-01-13 01:03:10|3361.36|3352.66|3361.49|3352.79|3361.77|3353.07|3361.29|3352.59|26
1642035800000|2022-01-13 01:03:20|3361.34|3352.64|3359.94|3351.24|3361.38|3352.68|3359.7|3351|30
1642035810000|2022-01-13 01:03:30|3359.91|3351.21|3358.63|3349.93|3360.07|3351.37|3358.63|3349.93|35
1642035820000|2022-01-13 01:03:40|3358.61|3349.91|3358.54|3349.84|3358.67|3349.97|3358.49|3349.79|31
1642035830000|2022-01-13 01:03:50|3358.57|3349.87|3357.89|3349.19|3358.58|3349.88|3357.5|3348.8|34
1642035840000|2022-01-13 01:04:00|3357.8|3349.1|3357.06|3348.36|3358.01|3349.31|3356.95|3348.25|34
1642035850000|2022-01-13 01:04:10|3357.12|3348.42|3357.28|3348.58|3357.38|3348.68|3356.85|3348.15|30
1642035860000|2022-01-13 01:04:20|3357.26|3348.56|3355.96|3347.26|3357.34|3348.64|3355.92|3347.22|37
1642035870000|2022-01-13 01:04:30|3356.01|3347.31|3355.5|3346.8|3356.07|3347.37|3355.19|3346.49|30
1642035880000|2022-01-13 01:04:40|3355.55|3346.85|3355.24|3346.54|3355.84|3347.14|3355.05|3346.35|29
1642035890000|2022-01-13 01:04:50|3355.06|3346.36|3357.28|3348.58|3357.42|3348.72|3355.02|3346.32|29
1642035900000|2022-01-13 01:05:00|3357.27|3348.57|3357.32|3348.62|3357.59|3348.89|3356.88|3348.18|26
1642035910000|2022-01-13 01:05:10|3357.27|3348.57|3357.8|3349.1|3358.4|3349.7|3357.19|3348.49|37
1642035920000|2022-01-13 01:05:20|3357.82|3349.12|3357.55|3348.85|3358.57|3349.87|3357.39|3348.69|34
1642035930000|2022-01-13 01:05:30|3357.5|3348.8|3356.39|3347.69|3357.56|3348.86|3356.26|3347.56|33
1642035940000|2022-01-13 01:05:40|3356.24|3347.54|3356.97|3348.27|3357.25|3348.55|3356.24|3347.54|32
1642035950000|2022-01-13 01:05:50|3356.78|3348.08|3356.68|3347.98|3356.85|3348.15|3356.46|3347.76|31
1642035960000|2022-01-13 01:06:00|3356.7|3348|3356.05|3347.35|3356.7|3348|3355.66|3346.96|33
1642035970000|2022-01-13 01:06:10|3356.04|3347.34|3356.19|3347.49|3356.19|3347.49|3355.81|3347.11|25
1642035980000|2022-01-13 01:06:20|3356.37|3347.67|3357.92|3349.22|3357.98|3349.28|3356.37|3347.67|34
1642035990000|2022-01-13 01:06:30|3357.94|3349.24|3358.12|3349.42|3358.38|3349.68|3357.9|3349.2|19
1642036000000|2022-01-13 01:06:40|3358.07|3349.37|3358.51|3349.81|3358.52|3349.82|3358.04|3349.34|16
1642036010000|2022-01-13 01:06:50|3358.5|3349.8|3358.51|3349.81|3358.69|3349.99|3358.48|3349.78|14
1642036020000|2022-01-13 01:07:00|3358.52|3349.82|3358.63|3349.93|3358.69|3349.99|3358.52|3349.82|19
1642036030000|2022-01-13 01:07:10|3359.28|3350.58|3361.11|3352.41|3361.11|3352.41|3359.11|3350.41|33
1642036040000|2022-01-13 01:07:20|3361.03|3352.33|3360.29|3351.59|3361.03|3352.33|3360.11|3351.41|34
1642036050000|2022-01-13 01:07:30|3360.28|3351.58|3360.32|3351.62|3360.45|3351.75|3359.97|3351.27|21
1642036060000|2022-01-13 01:07:40|3360.7|3352|3361.15|3352.45|3361.16|3352.46|3360.59|3351.89|25
1642036070000|2022-01-13 01:07:50|3361.28|3352.58|3360.19|3351.49|3361.28|3352.58|3360.19|3351.49|21
1642036080000|2022-01-13 01:08:00|3360.29|3351.59|3360.24|3351.54|3360.36|3351.66|3360.07|3351.37|31
1642036090000|2022-01-13 01:08:10|3360.25|3351.55|3360.42|3351.72|3360.54|3351.84|3360.17|3351.47|27
1642036100000|2022-01-13 01:08:20|3360.5|3351.8|3361.34|3352.64|3361.93|3353.23|3360.37|3351.67|36
1642036110000|2022-01-13 01:08:30|3361.58|3352.88|3361.99|3353.29|3362.36|3353.66|3361.12|3352.42|32
1642036120000|2022-01-13 01:08:40|3362.22|3353.52|3362.01|3353.31|3362.49|3353.79|3361.83|3353.13|33
1642036130000|2022-01-13 01:08:50|3362.32|3353.62|3361.66|3352.96|3362.32|3353.62|3360.89|3352.19|36
1642036140000|2022-01-13 01:09:00|3361.64|3352.94|3360.69|3351.99|3361.83|3353.13|3360.69|3351.99|33
1642036150000|2022-01-13 01:09:10|3360.54|3351.84|3359.52|3350.82|3360.54|3351.84|3359.52|3350.82|29
1642036160000|2022-01-13 01:09:20|3359.61|3350.91|3360.01|3351.31|3360.02|3351.32|3359.37|3350.67|21
1642036170000|2022-01-13 01:09:30|3360.04|3351.34|3359.72|3351.02|3360.04|3351.34|3359.72|3351.02|32
1642036180000|2022-01-13 01:09:40|3359.73|3351.03|3360.08|3351.38|3360.08|3351.38|3359.73|3351.03|29
1642036190000|2022-01-13 01:09:50|3360.1|3351.4|3360.4|3351.7|3360.4|3351.7|3360.1|3351.4|26
1642036200000|2022-01-13 01:10:00|3360.39|3351.69|3359.99|3351.29|3360.47|3351.77|3359.98|3351.28|26
1642036210000|2022-01-13 01:10:10|3359.98|3351.28|3360.91|3352.21|3361.03|3352.33|3359.95|3351.25|31
1642036220000|2022-01-13 01:10:20|3360.92|3352.22|3360.42|3351.72|3361.47|3352.77|3360.33|3351.63|27
1642036230000|2022-01-13 01:10:30|3360.43|3351.73|3361.13|3352.43|3361.16|3352.46|3360.04|3351.34|34
1642036240000|2022-01-13 01:10:40|3361.23|3352.53|3361.06|3352.36|3361.96|3353.26|3360.99|3352.29|34
1642036250000|2022-01-13 01:10:50|3361.02|3352.32|3361.69|3352.99|3361.75|3353.05|3360.65|3351.95|36
1642036260000|2022-01-13 01:11:00|3361.57|3352.87|3361.08|3352.38|3361.78|3353.08|3360.93|3352.23|33
1642036270000|2022-01-13 01:11:10|3361.26|3352.56|3361.4|3352.7|3361.53|3352.83|3361.13|3352.43|28
1642036280000|2022-01-13 01:11:20|3361.33|3352.63|3361.92|3353.22|3362.59|3353.89|3361.17|3352.47|32
1642036290000|2022-01-13 01:11:30|3361.94|3353.24|3361.53|3352.83|3362.01|3353.31|3361.33|3352.63|24
1642036300000|2022-01-13 01:11:40|3361.52|3352.82|3361.89|3353.19|3362.66|3353.96|3361.49|3352.79|33
1642036310000|2022-01-13 01:11:50|3362.53|3353.83|3362.1|3353.4|3363.26|3354.56|3362|3353.3|28
1642036320000|2022-01-13 01:12:00|3362.08|3353.38|3362.41|3353.71|3363.03|3354.33|3361.5|3352.8|28
1642036330000|2022-01-13 01:12:10|3362.54|3353.84|3363.06|3354.36|3363.3|3354.6|3362.41|3353.71|27
1642036340000|2022-01-13 01:12:20|3363.39|3354.69|3364.58|3355.88|3365.02|3356.32|3363.39|3354.69|35
1642036350000|2022-01-13 01:12:30|3364.68|3355.98|3366.33|3357.63|3366.48|3357.78|3364.68|3355.98|25
1642036360000|2022-01-13 01:12:40|3366.34|3357.64|3366.03|3357.33|3367.16|3358.46|3366.03|3357.33|29
1642036370000|2022-01-13 01:12:50|3366.25|3357.55|3365.99|3357.29|3366.27|3357.57|3365.77|3357.07|24
1642036380000|2022-01-13 01:13:00|3365.97|3357.27|3366.25|3357.55|3366.47|3357.77|3365.94|3357.24|30
1642036390000|2022-01-13 01:13:10|3366.24|3357.54|3366.51|3357.81|3366.52|3357.82|3366.18|3357.48|27
1642036400000|2022-01-13 01:13:20|3366.56|3357.86|3365.61|3356.91|3366.56|3357.86|3365.49|3356.79|22
1642036410000|2022-01-13 01:13:30|3365.6|3356.9|3365.95|3357.25|3366.29|3357.59|3364.56|3355.86|23
1642036420000|2022-01-13 01:13:40|3366.08|3357.38|3366.62|3357.92|3366.92|3358.22|3365.66|3356.96|32
1642036430000|2022-01-13 01:13:50|3366.61|3357.91|3366.29|3357.59|3366.72|3358.02|3366.06|3357.36|30
1642036440000|2022-01-13 01:14:00|3366.38|3357.68|3366.77|3358.07|3367.87|3359.17|3366.01|3357.31|35
1642036450000|2022-01-13 01:14:10|3366.58|3357.88|3366.02|3357.32|3366.76|3358.06|3366.02|3357.32|32
1642036460000|2022-01-13 01:14:20|3365.97|3357.27|3364.94|3356.24|3366.1|3357.4|3364.4|3355.7|31
1642036470000|2022-01-13 01:14:30|3364.97|3356.27|3364.53|3355.83|3364.99|3356.29|3364.42|3355.72|29
1642036480000|2022-01-13 01:14:40|3364.54|3355.84|3365.65|3356.95|3365.89|3357.19|3364.43|3355.73|33
1642036490000|2022-01-13 01:14:50|3365.69|3356.99|3365.36|3356.66|3365.69|3356.99|3365.25|3356.55|29
1642036500000|2022-01-13 01:15:00|3365.4|3356.7|3366.1|3357.4|3366.5|3357.8|3365.37|3356.67|28
1642036510000|2022-01-13 01:15:10|3366.16|3357.46|3366.29|3357.59|3366.78|3358.08|3365.68|3356.98|33
1642036520000|2022-01-13 01:15:20|3366.7|3358|3366.08|3357.38|3366.7|3358|3365.92|3357.22|36
1642036530000|2022-01-13 01:15:30|3366.12|3357.42|3365.11|3356.41|3366.25|3357.55|3365.11|3356.41|35
1642036540000|2022-01-13 01:15:40|3365.32|3356.62|3365.21|3356.51|3365.32|3356.62|3364.65|3355.95|39
1642036550000|2022-01-13 01:15:50|3365.23|3356.53|3364.91|3356.21|3365.26|3356.56|3364.89|3356.19|34
1642036560000|2022-01-13 01:16:00|3364.9|3356.2|3364.58|3355.88|3365.47|3356.77|3364.54|3355.84|25
1642036570000|2022-01-13 01:16:10|3364.56|3355.86|3364.96|3356.26|3365.01|3356.31|3364.52|3355.82|24
1642036580000|2022-01-13 01:16:20|3364.87|3356.17|3365.5|3356.8|3365.81|3357.11|3364.79|3356.09|29
1642036590000|2022-01-13 01:16:30|3365.47|3356.77|3364.97|3356.27|3365.51|3356.81|3364.95|3356.25|23
1642036600000|2022-01-13 01:16:40|3364.99|3356.29|3364.11|3355.41|3365.11|3356.41|3364.11|3355.41|33
1642036610000|2022-01-13 01:16:50|3364.21|3355.51|3363.17|3354.47|3364.59|3355.89|3363.17|3354.47|34
1642036620000|2022-01-13 01:17:00|3363.42|3354.72|3363.46|3354.76|3363.54|3354.84|3362.99|3354.29|32
1642036630000|2022-01-13 01:17:10|3363.42|3354.72|3363.24|3354.54|3363.65|3354.95|3363.19|3354.49|32
1642036640000|2022-01-13 01:17:20|3363.34|3354.64|3363.3|3354.6|3363.42|3354.72|3363.24|3354.54|24
1642036650000|2022-01-13 01:17:30|3363.34|3354.64|3363.23|3354.53|3363.57|3354.87|3363.15|3354.45|25
1642036660000|2022-01-13 01:17:40|3363.18|3354.48|3362.84|3354.14|3363.35|3354.65|3362.59|3353.89|27
1642036670000|2022-01-13 01:17:50|3362.75|3354.05|3364.25|3355.55|3364.25|3355.55|3362.75|3354.05|26
1642036680000|2022-01-13 01:18:00|3364.62|3355.92|3364.69|3355.99|3364.69|3355.99|3364.04|3355.34|32
1642036690000|2022-01-13 01:18:10|3364.49|3355.79|3363.91|3355.21|3364.69|3355.99|3363.65|3354.95|30
1642036700000|2022-01-13 01:18:20|3364.02|3355.32|3364.24|3355.54|3364.44|3355.74|3363.78|3355.08|24
1642036710000|2022-01-13 01:18:30|3364.23|3355.53|3363.08|3354.38|3364.38|3355.68|3362.71|3354.01|30
1642036720000|2022-01-13 01:18:40|3363.18|3354.48|3362.95|3354.25|3363.2|3354.5|3362.95|3354.25|28
1642036730000|2022-01-13 01:18:50|3362.92|3354.22|3363.26|3354.56|3363.57|3354.87|3362.79|3354.09|28
1642036740000|2022-01-13 01:19:00|3363.21|3354.51|3362.91|3354.21|3363.32|3354.62|3362.72|3354.02|28
1642036750000|2022-01-13 01:19:10|3362.88|3354.18|3362.48|3353.78|3362.97|3354.27|3362.48|3353.78|32
1642036760000|2022-01-13 01:19:20|3362.47|3353.77|3362.64|3353.94|3362.64|3353.94|3362.24|3353.54|30
1642036770000|2022-01-13 01:19:30|3362.52|3353.82|3362.6|3353.9|3362.6|3353.9|3362.37|3353.67|32
1642036780000|2022-01-13 01:19:40|3362.61|3353.91|3363.24|3354.54|3363.43|3354.73|3362.56|3353.86|32
1642036790000|2022-01-13 01:19:50|3363.2|3354.5|3363.16|3354.46|3363.35|3354.65|3362.82|3354.12|23
1642036800000|2022-01-13 01:20:00|3363.22|3354.52|3363.16|3354.46|3363.44|3354.74|3362.99|3354.29|27
1642036810000|2022-01-13 01:20:10|3363.08|3354.38|3362.48|3353.78|3363.45|3354.75|3362.43|3353.73|27
1642036820000|2022-01-13 01:20:20|3362.34|3353.64|3361.23|3352.53|3362.34|3353.64|3361.08|3352.38|29
1642036830000|2022-01-13 01:20:30|3361.22|3352.52|3361.12|3352.42|3361.36|3352.66|3361.08|3352.38|29
1642036840000|2022-01-13 01:20:40|3361.13|3352.43|3361.24|3352.54|3361.45|3352.75|3361.13|3352.43|26
1642036850000|2022-01-13 01:20:50|3360.98|3352.28|3360.34|3351.64|3360.98|3352.28|3360.15|3351.45|30
1642036860000|2022-01-13 01:21:00|3360.32|3351.62|3360.61|3351.91|3361.11|3352.41|3360.25|3351.55|29
1642036870000|2022-01-13 01:21:10|3360.58|3351.88|3360.13|3351.43|3360.6|3351.9|3359.92|3351.22|27
1642036880000|2022-01-13 01:21:20|3360.01|3351.31|3359.98|3351.28|3360.2|3351.5|3359.84|3351.14|34
1642036890000|2022-01-13 01:21:30|3359.94|3351.24|3358.89|3350.19|3360.04|3351.34|3358.89|3350.19|34
1642036900000|2022-01-13 01:21:40|3358.88|3350.18|3359.24|3350.54|3359.24|3350.54|3358.84|3350.14|29
1642036910000|2022-01-13 01:21:50|3359.26|3350.56|3359.22|3350.52|3359.27|3350.57|3359.18|3350.48|9
1642036920000|2022-01-13 01:22:00|3359.18|3350.48|3359.22|3350.52|3359.32|3350.62|3359.18|3350.48|19
1642036930000|2022-01-13 01:22:10|3359.24|3350.54|3359.83|3351.13|3360.22|3351.52|3359.14|3350.44|24
1642036940000|2022-01-13 01:22:20|3359.98|3351.28|3360.24|3351.54|3360.31|3351.61|3359.93|3351.23|30
1642036950000|2022-01-13 01:22:30|3360.23|3351.53|3359.84|3351.14|3360.28|3351.58|3359.47|3350.77|21
1642036960000|2022-01-13 01:22:40|3359.69|3350.99|3359.87|3351.17|3360.06|3351.36|3359.38|3350.68|34
1642036970000|2022-01-13 01:22:50|3359.84|3351.14|3359.06|3350.36|3360|3351.3|3358.83|3350.13|26
1642036980000|2022-01-13 01:23:00|3359.08|3350.38|3359.05|3350.35|3359.45|3350.75|3358.5|3349.8|30
1642036990000|2022-01-13 01:23:10|3358.97|3350.27|3358.63|3349.93|3359.15|3350.45|3358.55|3349.85|31
1642037000000|2022-01-13 01:23:20|3358.55|3349.85|3358.04|3349.34|3359.16|3350.46|3357.81|3349.11|40
1642037010000|2022-01-13 01:23:30|3358.02|3349.32|3358.17|3349.47|3358.5|3349.8|3357.92|3349.22|32
1642037020000|2022-01-13 01:23:40|3358.09|3349.39|3358.43|3349.73|3358.73|3350.03|3357.54|3348.84|35
1642037030000|2022-01-13 01:23:50|3358.79|3350.09|3358.12|3349.42|3358.83|3350.13|3357.78|3349.08|28
1642037040000|2022-01-13 01:24:00|3357.99|3349.29|3357.76|3349.06|3358.46|3349.76|3357.6|3348.9|31
1642037050000|2022-01-13 01:24:10|3357.8|3349.1|3357.82|3349.12|3358.32|3349.62|3357.47|3348.77|38
1642037060000|2022-01-13 01:24:20|3357.83|3349.13|3357.65|3348.95|3358.01|3349.31|3357.65|3348.95|26
1642037070000|2022-01-13 01:24:30|3357.67|3348.97|3359|3350.3|3359.23|3350.53|3357.67|3348.97|31
1642037080000|2022-01-13 01:24:40|3359.25|3350.55|3358.37|3349.67|3359.26|3350.56|3358.22|3349.52|35
1642037090000|2022-01-13 01:24:50|3358.23|3349.53|3357.54|3348.84|3358.71|3350.01|3357.54|3348.84|30
1642037100000|2022-01-13 01:25:00|3357.42|3348.72|3357.75|3349.05|3357.8|3349.1|3357.19|3348.49|30
1642037110000|2022-01-13 01:25:10|3357.84|3349.14|3358.26|3349.56|3358.31|3349.61|3357.71|3349.01|36
1642037120000|2022-01-13 01:25:20|3358.28|3349.58|3358.05|3349.35|3358.31|3349.61|3357.67|3348.97|32
1642037130000|2022-01-13 01:25:30|3358.04|3349.34|3357.81|3349.11|3358.18|3349.48|3357.8|3349.1|29
1642037140000|2022-01-13 01:25:40|3357.78|3349.08|3357.14|3348.44|3358.13|3349.43|3357.14|3348.44|34
1642037150000|2022-01-13 01:25:50|3357.12|3348.42|3357.23|3348.53|3357.35|3348.65|3357.01|3348.31|33
1642037160000|2022-01-13 01:26:00|3357.19|3348.49|3357.36|3348.66|3358.21|3349.51|3357.1|3348.4|32
1642037170000|2022-01-13 01:26:10|3357.31|3348.61|3356.56|3347.86|3357.42|3348.72|3356.56|3347.86|23
1642037180000|2022-01-13 01:26:20|3356.32|3347.62|3355.76|3347.06|3356.6|3347.9|3355.47|3346.77|37
1642037190000|2022-01-13 01:26:30|3355.78|3347.08|3355.75|3347.05|3355.97|3347.27|3355.67|3346.97|30
1642037200000|2022-01-13 01:26:40|3355.81|3347.11|3355.64|3346.94|3355.96|3347.26|3355.54|3346.84|32
1642037210000|2022-01-13 01:26:50|3355.65|3346.95|3355.37|3346.67|3355.97|3347.27|3355.37|3346.67|29
1642037220000|2022-01-13 01:27:00|3355.29|3346.59|3353.75|3345.05|3355.41|3346.71|3353.68|3344.98|32
1642037230000|2022-01-13 01:27:10|3353.21|3344.51|3351.25|3342.55|3353.5|3344.8|3351.25|3342.55|36
1642037240000|2022-01-13 01:27:20|3351.24|3342.54|3350.08|3341.38|3351.25|3342.55|3348.66|3339.96|39
1642037250000|2022-01-13 01:27:30|3350|3341.3|3350.66|3341.96|3352.09|3343.39|3350|3341.3|39
1642037260000|2022-01-13 01:27:40|3350.51|3341.81|3349.89|3341.19|3350.72|3342.02|3349.81|3341.11|35
1642037270000|2022-01-13 01:27:50|3349.93|3341.23|3350.59|3341.89|3350.71|3342.01|3349.73|3341.03|39
1642037280000|2022-01-13 01:28:00|3350.57|3341.87|3352.98|3344.28|3352.98|3344.28|3350.06|3341.36|39
1642037290000|2022-01-13 01:28:10|3352.77|3344.07|3352.59|3343.89|3353.24|3344.54|3351.9|3343.2|37
1642037300000|2022-01-13 01:28:20|3352.58|3343.88|3351.75|3343.05|3352.64|3343.94|3351.61|3342.91|34
1642037310000|2022-01-13 01:28:30|3351.72|3343.02|3352.7|3344|3352.9|3344.2|3351.69|3342.99|34
1642037320000|2022-01-13 01:28:40|3352.8|3344.1|3353.11|3344.41|3353.27|3344.57|3352.8|3344.1|34
1642037330000|2022-01-13 01:28:50|3352.97|3344.27|3351.85|3343.15|3352.97|3344.27|3351.63|3342.93|31
1642037340000|2022-01-13 01:29:00|3351.81|3343.11|3351.18|3342.48|3352.03|3343.33|3351.18|3342.48|26
1642037350000|2022-01-13 01:29:10|3351.14|3342.44|3350.64|3341.94|3351.45|3342.75|3350.43|3341.73|33
1642037360000|2022-01-13 01:29:20|3350.65|3341.95|3351.15|3342.45|3351.7|3343|3350.56|3341.86|37
1642037370000|2022-01-13 01:29:30|3351.28|3342.58|3351.57|3342.87|3351.87|3343.17|3351.22|3342.52|37
1642037380000|2022-01-13 01:29:40|3351.51|3342.81|3350.76|3342.06|3351.55|3342.85|3350.58|3341.88|34
1642037390000|2022-01-13 01:29:50|3350.75|3342.05|3350.98|3342.28|3350.98|3342.28|3350.7|3342|34
1642037400000|2022-01-13 01:30:00|3351|3342.3|3351.16|3342.46|3351.59|3342.89|3350.58|3341.88|36
1642037410000|2022-01-13 01:30:10|3350.84|3342.14|3353.89|3345.19|3354.05|3345.35|3350.84|3342.14|36
1642037420000|2022-01-13 01:30:20|3353.45|3344.75|3352.82|3344.12|3353.45|3344.75|3352.79|3344.09|38
1642037430000|2022-01-13 01:30:30|3353.22|3344.52|3353.92|3345.22|3353.92|3345.22|3352.69|3343.99|25
1642037440000|2022-01-13 01:30:40|3353.6|3344.9|3353.46|3344.76|3353.97|3345.27|3353.19|3344.49|26
1642037450000|2022-01-13 01:30:50|3353.47|3344.77|3353.81|3345.11|3353.84|3345.14|3353.42|3344.72|30
1642037460000|2022-01-13 01:31:00|3353.83|3345.13|3353.26|3344.56|3353.84|3345.14|3352.87|3344.17|31
1642037470000|2022-01-13 01:31:10|3353.25|3344.55|3352.88|3344.18|3353.29|3344.59|3352.67|3343.97|35
1642037480000|2022-01-13 01:31:20|3353.08|3344.38|3352.73|3344.03|3353.35|3344.65|3352.73|3344.03|36
1642037490000|2022-01-13 01:31:30|3352.6|3343.9|3353.49|3344.79|3353.5|3344.8|3352.57|3343.87|33
1642037500000|2022-01-13 01:31:40|3353.25|3344.55|3350.64|3341.94|3353.26|3344.56|3350.64|3341.94|36
1642037510000|2022-01-13 01:31:50|3350.7|3342|3348.88|3340.18|3350.7|3342|3348.81|3340.11|37
1642037520000|2022-01-13 01:32:00|3348.73|3340.03|3346.62|3337.92|3349.33|3340.63|3346.24|3337.54|40
1642037530000|2022-01-13 01:32:10|3346.46|3337.76|3347.18|3338.48|3347.65|3338.95|3346|3337.3|39
1642037540000|2022-01-13 01:32:20|3347.64|3338.94|3347.61|3338.91|3347.67|3338.97|3347.02|3338.32|35
1642037550000|2022-01-13 01:32:30|3347.57|3338.87|3347.88|3339.18|3348.01|3339.31|3347.16|3338.46|38
1642037560000|2022-01-13 01:32:40|3347.66|3338.96|3348.52|3339.82|3348.57|3339.87|3347.66|3338.96|35
1642037570000|2022-01-13 01:32:50|3348.39|3339.69|3348.82|3340.12|3348.92|3340.22|3348.28|3339.58|28
1642037580000|2022-01-13 01:33:00|3348.54|3339.84|3349.73|3341.03|3349.84|3341.14|3348.54|3339.84|22
1642037590000|2022-01-13 01:33:10|3349.74|3341.04|3350.41|3341.71|3350.65|3341.95|3349.4|3340.7|32
1642037600000|2022-01-13 01:33:20|3350.3|3341.6|3350.75|3342.05|3350.94|3342.24|3350.19|3341.49|34
1642037610000|2022-01-13 01:33:30|3350.85|3342.15|3350.83|3342.13|3350.99|3342.29|3349.88|3341.18|31
1642037620000|2022-01-13 01:33:40|3350.85|3342.15|3350.21|3341.51|3351.48|3342.78|3349.97|3341.27|32
1642037630000|2022-01-13 01:33:50|3349.87|3341.17|3350.2|3341.5|3350.21|3341.51|3349|3340.3|30
1642037640000|2022-01-13 01:34:00|3350.18|3341.48|3349.5|3340.8|3350.21|3341.51|3349.2|3340.5|22
1642037650000|2022-01-13 01:34:10|3349.24|3340.54|3350.53|3341.83|3350.53|3341.83|3349.24|3340.54|25
1642037660000|2022-01-13 01:34:20|3350.4|3341.7|3350.16|3341.46|3350.72|3342.02|3349.95|3341.25|33
1642037670000|2022-01-13 01:34:30|3350.02|3341.32|3348.92|3340.22|3350.27|3341.57|3348.91|3340.21|31
1642037680000|2022-01-13 01:34:40|3348.65|3339.95|3347.07|3338.37|3348.93|3340.23|3347.07|3338.37|38
1642037690000|2022-01-13 01:34:50|3347.02|3338.32|3346.02|3337.32|3347.22|3338.52|3345.54|3336.84|36
1642037700000|2022-01-13 01:35:00|3345.54|3336.84|3346.77|3338.07|3347.06|3338.36|3345.3|3336.6|36
1642037710000|2022-01-13 01:35:10|3346.76|3338.06|3346.82|3338.12|3346.94|3338.24|3346.26|3337.56|37
1642037720000|2022-01-13 01:35:20|3346.35|3337.65|3346.39|3337.69|3346.97|3338.27|3346.12|3337.42|28
1642037730000|2022-01-13 01:35:30|3346.09|3337.39|3346.42|3337.72|3346.58|3337.88|3345.64|3336.94|27
1642037740000|2022-01-13 01:35:40|3346.01|3337.31|3340.09|3331.39|3346.51|3337.81|3340.09|3331.39|37
1642037750000|2022-01-13 01:35:50|3339.21|3330.51|3337.16|3328.46|3339.62|3330.92|3336.08|3327.38|40
1642037760000|2022-01-13 01:36:00|3337.34|3328.64|3340.41|3331.71|3341.59|3332.89|3337.34|3328.64|39
1642037770000|2022-01-13 01:36:10|3340.22|3331.52|3340.26|3331.56|3340.54|3331.84|3339.36|3330.66|38
1642037780000|2022-01-13 01:36:20|3340.47|3331.77|3339.84|3331.14|3340.88|3332.18|3339.36|3330.66|40
1642037790000|2022-01-13 01:36:30|3339.48|3330.78|3340.51|3331.81|3340.59|3331.89|3339.29|3330.59|39
1642037800000|2022-01-13 01:36:40|3340.49|3331.79|3339.09|3330.39|3341.19|3332.49|3338.5|3329.8|37
1642037810000|2022-01-13 01:36:50|3339.02|3330.32|3339.29|3330.59|3339.63|3330.93|3339.02|3330.32|37
1642037820000|2022-01-13 01:37:00|3339.38|3330.68|3341.22|3332.52|3341.37|3332.67|3339.38|3330.68|36
1642037830000|2022-01-13 01:37:10|3340.98|3332.28|3340.65|3331.95|3341.13|3332.43|3340.3|3331.6|38
1642037840000|2022-01-13 01:37:20|3340.53|3331.83|3340.56|3331.86|3341.16|3332.46|3340.44|3331.74|35
1642037850000|2022-01-13 01:37:30|3340.43|3331.73|3339.64|3330.94|3340.59|3331.89|3339.36|3330.66|34
1642037860000|2022-01-13 01:37:40|3339.71|3331.01|3338.85|3330.15|3339.84|3331.14|3338.85|3330.15|35
1642037870000|2022-01-13 01:37:50|3338.93|3330.23|3338.87|3330.17|3339.01|3330.31|3338.42|3329.72|37
1642037880000|2022-01-13 01:38:00|3338.89|3330.19|3339.81|3331.11|3340.22|3331.52|3338.58|3329.88|39
1642037890000|2022-01-13 01:38:10|3339.66|3330.96|3340.12|3331.42|3340.4|3331.7|3339.66|3330.96|31
1642037900000|2022-01-13 01:38:20|3340.15|3331.45|3342.69|3333.99|3342.69|3333.99|3340|3331.3|36
1642037910000|2022-01-13 01:38:30|3342.72|3334.02|3343.34|3334.64|3343.36|3334.66|3342.44|3333.74|32
1642037920000|2022-01-13 01:38:40|3343.01|3334.31|3341.57|3332.87|3343.15|3334.45|3341.55|3332.85|34
1642037930000|2022-01-13 01:38:50|3341.42|3332.72|3341.17|3332.47|3341.63|3332.93|3340.97|3332.27|36
1642037940000|2022-01-13 01:39:00|3341.3|3332.6|3341.03|3332.33|3341.63|3332.93|3340.89|3332.19|37
1642037950000|2022-01-13 01:39:10|3341|3332.3|3341.99|3333.29|3342.33|3333.63|3340.91|3332.21|36
1642037960000|2022-01-13 01:39:20|3341.87|3333.17|3342.18|3333.48|3342.71|3334.01|3341.53|3332.83|38
1642037970000|2022-01-13 01:39:30|3341.85|3333.15|3343.09|3334.39|3343.24|3334.54|3341.85|3333.15|37
1642037980000|2022-01-13 01:39:40|3343.26|3334.56|3342.8|3334.1|3343.99|3335.29|3342.7|3334|36
1642037990000|2022-01-13 01:39:50|3342.82|3334.12|3342.73|3334.03|3342.82|3334.12|3342.38|3333.68|40
1642038000000|2022-01-13 01:40:00|3342.79|3334.09|3340.71|3332.01|3342.82|3334.12|3340.37|3331.67|37
1642038010000|2022-01-13 01:40:10|3340.66|3331.96|3341.41|3332.71|3341.89|3333.19|3340.59|3331.89|37
1642038020000|2022-01-13 01:40:20|3341.7|3333|3341.79|3333.09|3342.01|3333.31|3341.42|3332.72|31
1642038030000|2022-01-13 01:40:30|3342.01|3333.31|3341.23|3332.53|3342.42|3333.72|3341.23|3332.53|32
1642038040000|2022-01-13 01:40:40|3341.16|3332.46|3341.75|3333.05|3341.93|3333.23|3341.16|3332.46|35
1642038050000|2022-01-13 01:40:50|3341.74|3333.04|3341.68|3332.98|3341.93|3333.23|3341.33|3332.63|34
1642038060000|2022-01-13 01:41:00|3341.56|3332.86|3341.55|3332.85|3341.75|3333.05|3341.55|3332.85|25
1642038070000|2022-01-13 01:41:10|3341.59|3332.89|3342.07|3333.37|3342.07|3333.37|3341.52|3332.82|35
1642038080000|2022-01-13 01:41:20|3342.01|3333.31|3342.71|3334.01|3343.01|3334.31|3341.6|3332.9|36
1642038090000|2022-01-13 01:41:30|3342.7|3334|3342.62|3333.92|3342.86|3334.16|3342.32|3333.62|38
1642038100000|2022-01-13 01:41:40|3342.44|3333.74|3342.64|3333.94|3342.85|3334.15|3342.31|3333.61|36
1642038110000|2022-01-13 01:41:50|3342.65|3333.95|3342.38|3333.68|3342.94|3334.24|3342.3|3333.6|32
1642038120000|2022-01-13 01:42:00|3342.37|3333.67|3343.06|3334.36|3343.36|3334.66|3342.37|3333.67|33
1642038130000|2022-01-13 01:42:10|3342.76|3334.06|3342.04|3333.34|3343.3|3334.6|3341.93|3333.23|34
1642038140000|2022-01-13 01:42:20|3342.06|3333.36|3342.2|3333.5|3342.56|3333.86|3342.01|3333.31|35
1642038150000|2022-01-13 01:42:30|3342.9|3334.2|3343.25|3334.55|3343.33|3334.63|3342.64|3333.94|33
1642038160000|2022-01-13 01:42:40|3342.77|3334.07|3343.28|3334.58|3343.35|3334.65|3342.77|3334.07|35
1642038170000|2022-01-13 01:42:50|3342.88|3334.18|3342.84|3334.14|3343.26|3334.56|3342.75|3334.05|33
1642038180000|2022-01-13 01:43:00|3342.82|3334.12|3342.5|3333.8|3343.37|3334.67|3342|3333.3|35
1642038190000|2022-01-13 01:43:10|3342.49|3333.79|3342.33|3333.63|3342.72|3334.02|3342.15|3333.45|37
1642038200000|2022-01-13 01:43:20|3342.41|3333.71|3342.64|3333.94|3342.82|3334.12|3342.23|3333.53|34
1642038210000|2022-01-13 01:43:30|3342.49|3333.79|3342.22|3333.52|3342.81|3334.11|3342.03|3333.33|33
1642038220000|2022-01-13 01:43:40|3342.23|3333.53|3341.68|3332.98|3342.38|3333.68|3340.76|3332.06|33
1642038230000|2022-01-13 01:43:50|3341.24|3332.54|3341.75|3333.05|3341.9|3333.2|3340.96|3332.26|37
1642038240000|2022-01-13 01:44:00|3341.6|3332.9|3342.15|3333.45|3342.82|3334.12|3341.6|3332.9|35
1642038250000|2022-01-13 01:44:10|3342.29|3333.59|3341.6|3332.9|3342.5|3333.8|3341.33|3332.63|30
1642038260000|2022-01-13 01:44:20|3341.61|3332.91|3341.4|3332.7|3341.61|3332.91|3341.36|3332.66|25
1642038270000|2022-01-13 01:44:30|3341.38|3332.68|3340.02|3331.32|3341.38|3332.68|3340.02|3331.32|32
1642038280000|2022-01-13 01:44:40|3340|3331.3|3339.75|3331.05|3340.05|3331.35|3339.68|3330.98|32
1642038290000|2022-01-13 01:44:50|3339.91|3331.21|3339.35|3330.65|3339.97|3331.27|3338.48|3329.78|37
1642038300000|2022-01-13 01:45:00|3339.3|3330.6|3338.2|3329.5|3339.4|3330.7|3338.17|3329.47|28
1642038310000|2022-01-13 01:45:10|3338.03|3329.33|3337.9|3329.2|3338.08|3329.38|3337.78|3329.08|34
1642038320000|2022-01-13 01:45:20|3337.91|3329.21|3338.36|3329.66|3338.63|3329.93|3337.91|3329.21|34
1642038330000|2022-01-13 01:45:30|3338.37|3329.67|3338.69|3329.99|3338.69|3329.99|3338.07|3329.37|31
1642038340000|2022-01-13 01:45:40|3338.74|3330.04|3338.76|3330.06|3339.17|3330.47|3338.56|3329.86|27
1642038350000|2022-01-13 01:45:50|3338.77|3330.07|3339.44|3330.74|3339.44|3330.74|3338.68|3329.98|32
1642038360000|2022-01-13 01:46:00|3339.42|3330.72|3339.86|3331.16|3339.87|3331.17|3339.42|3330.72|32
1642038370000|2022-01-13 01:46:10|3339.85|3331.15|3340.07|3331.37|3340.07|3331.37|3339.85|3331.15|28
1642038380000|2022-01-13 01:46:20|3339.96|3331.26|3340.79|3332.09|3340.88|3332.18|3339.9|3331.2|31
1642038390000|2022-01-13 01:46:30|3341.02|3332.32|3341.13|3332.43|3341.58|3332.88|3340.75|3332.05|38
1642038400000|2022-01-13 01:46:40|3341.09|3332.39|3340.76|3332.06|3341.09|3332.39|3340.51|3331.81|28
1642038410000|2022-01-13 01:46:50|3340.66|3331.96|3340.77|3332.07|3340.88|3332.18|3340.58|3331.88|23
1642038420000|2022-01-13 01:47:00|3340.74|3332.04|3340.76|3332.06|3340.9|3332.2|3340.59|3331.89|33
1642038430000|2022-01-13 01:47:10|3340.78|3332.08|3341.6|3332.9|3341.9|3333.2|3340.74|3332.04|37
1642038440000|2022-01-13 01:47:20|3341.52|3332.82|3341.5|3332.8|3341.64|3332.94|3341.45|3332.75|31
1642038450000|2022-01-13 01:47:30|3341.51|3332.81|3341.86|3333.16|3341.94|3333.24|3341.48|3332.78|31
1642038460000|2022-01-13 01:47:40|3341.81|3333.11|3341.74|3333.04|3341.81|3333.11|3341.56|3332.86|33
1642038470000|2022-01-13 01:47:50|3341.66|3332.96|3341.87|3333.17|3341.99|3333.29|3341.5|3332.8|29
1642038480000|2022-01-13 01:48:00|3341.73|3333.03|3342|3333.3|3342|3333.3|3341.68|3332.98|39
1642038490000|2022-01-13 01:48:10|3341.92|3333.22|3342.15|3333.45|3342.15|3333.45|3341.82|3333.12|36
1642038500000|2022-01-13 01:48:20|3342.02|3333.32|3341.88|3333.18|3342.17|3333.47|3341.43|3332.73|35
1642038510000|2022-01-13 01:48:30|3341.73|3333.03|3342.27|3333.57|3342.4|3333.7|3341.73|3333.03|36
1642038520000|2022-01-13 01:48:40|3342.34|3333.64|3343.05|3334.35|3343.07|3334.37|3342.21|3333.51|32
1642038530000|2022-01-13 01:48:50|3343.07|3334.37|3343.19|3334.49|3343.2|3334.5|3342.97|3334.27|27
1642038540000|2022-01-13 01:49:00|3343.16|3334.46|3343.48|3334.78|3343.49|3334.79|3343.15|3334.45|27
1642038550000|2022-01-13 01:49:10|3343.46|3334.76|3344.75|3336.05|3344.78|3336.08|3343.25|3334.55|34
1642038560000|2022-01-13 01:49:20|3344.82|3336.12|3345.7|3337|3345.7|3337|3344.73|3336.03|32
1642038570000|2022-01-13 01:49:30|3345.72|3337.02|3344.68|3335.98|3345.72|3337.02|3344.68|3335.98|26
1642038580000|2022-01-13 01:49:40|3344.32|3335.62|3344.75|3336.05|3345.02|3336.32|3344.29|3335.59|32
1642038590000|2022-01-13 01:49:50|3344.77|3336.07|3344.9|3336.2|3344.93|3336.23|3344.65|3335.95|29
1642038600000|2022-01-13 01:50:00|3344.66|3335.96|3344.84|3336.14|3345.01|3336.31|3344.64|3335.94|28
1642038610000|2022-01-13 01:50:10|3344.78|3336.08|3345.56|3336.86|3345.63|3336.93|3344.59|3335.89|34
1642038620000|2022-01-13 01:50:20|3345.37|3336.67|3345.84|3337.14|3345.88|3337.18|3345.1|3336.4|32
1642038630000|2022-01-13 01:50:30|3345.81|3337.11|3346.9|3338.2|3347.03|3338.33|3345.79|3337.09|38
1642038640000|2022-01-13 01:50:40|3347.21|3338.51|3347.3|3338.6|3348|3339.3|3347.06|3338.36|37
1642038650000|2022-01-13 01:50:50|3347.27|3338.57|3347.29|3338.59|3347.48|3338.78|3347.13|3338.43|32
1642038660000|2022-01-13 01:51:00|3347.42|3338.72|3346.44|3337.74|3347.55|3338.85|3346.42|3337.72|33
1642038670000|2022-01-13 01:51:10|3346.54|3337.84|3346.14|3337.44|3346.56|3337.86|3346.13|3337.43|32
1642038680000|2022-01-13 01:51:20|3346.13|3337.43|3346.1|3337.4|3346.49|3337.79|3346.02|3337.32|27
1642038690000|2022-01-13 01:51:30|3346.09|3337.39|3345.81|3337.11|3346.09|3337.39|3345.78|3337.08|19
1642038700000|2022-01-13 01:51:40|3345.68|3336.98|3346.09|3337.39|3346.09|3337.39|3345.62|3336.92|29
1642038710000|2022-01-13 01:51:50|3346.1|3337.4|3345.86|3337.16|3346.1|3337.4|3345.71|3337.01|30
1642038720000|2022-01-13 01:52:00|3345.91|3337.21|3346.06|3337.36|3346.22|3337.52|3345.75|3337.05|31
1642038730000|2022-01-13 01:52:10|3345.95|3337.25|3344.97|3336.27|3346.26|3337.56|3344.79|3336.09|31
1642038740000|2022-01-13 01:52:20|3345|3336.3|3344.85|3336.15|3345.03|3336.33|3344.7|3336|30
1642038750000|2022-01-13 01:52:30|3344.82|3336.12|3346.22|3337.52|3346.25|3337.55|3344.56|3335.86|36
1642038760000|2022-01-13 01:52:40|3346.15|3337.45|3345.78|3337.08|3346.23|3337.53|3345.7|3337|33
1642038770000|2022-01-13 01:52:50|3345.79|3337.09|3344.87|3336.17|3345.87|3337.17|3344.85|3336.15|32
1642038780000|2022-01-13 01:53:00|3344.95|3336.25|3344.91|3336.21|3345.07|3336.37|3344.9|3336.2|24
1642038790000|2022-01-13 01:53:10|3344.85|3336.15|3345.97|3337.27|3345.97|3337.27|3344.84|3336.14|22
1642038800000|2022-01-13 01:53:20|3345.89|3337.19|3344.75|3336.05|3345.89|3337.19|3344.42|3335.72|32
1642038810000|2022-01-13 01:53:30|3344.63|3335.93|3344.98|3336.28|3345.19|3336.49|3344.45|3335.75|33
1642038820000|2022-01-13 01:53:40|3344.95|3336.25|3345.56|3336.86|3345.91|3337.21|3344.55|3335.85|38
1642038830000|2022-01-13 01:53:50|3345.51|3336.81|3345.39|3336.69|3345.71|3337.01|3345.22|3336.52|37
1642038840000|2022-01-13 01:54:00|3345.48|3336.78|3344.84|3336.14|3345.58|3336.88|3344.61|3335.91|33
1642038850000|2022-01-13 01:54:10|3344.77|3336.07|3344.17|3335.47|3344.91|3336.21|3344.16|3335.46|33
1642038860000|2022-01-13 01:54:20|3344.14|3335.44|3342.99|3334.29|3344.38|3335.68|3342.65|3333.95|36
1642038870000|2022-01-13 01:54:30|3343|3334.3|3343.3|3334.6|3343.42|3334.72|3342.89|3334.19|32
1642038880000|2022-01-13 01:54:40|3343.29|3334.59|3343.34|3334.64|3344.24|3335.54|3343.29|3334.59|29
1642038890000|2022-01-13 01:54:50|3343.32|3334.62|3343.3|3334.6|3343.74|3335.04|3343.22|3334.52|26
1642038900000|2022-01-13 01:55:00|3343.47|3334.77|3342.86|3334.16|3343.63|3334.93|3342.85|3334.15|33
1642038910000|2022-01-13 01:55:10|3342.91|3334.21|3343.56|3334.86|3344.04|3335.34|3342.86|3334.16|30
1642038920000|2022-01-13 01:55:20|3343.42|3334.72|3343.52|3334.82|3343.65|3334.95|3343.28|3334.58|31
1642038930000|2022-01-13 01:55:30|3343.51|3334.81|3343.94|3335.24|3344.52|3335.82|3343.44|3334.74|35
1642038940000|2022-01-13 01:55:40|3343.92|3335.22|3343.94|3335.24|3344.6|3335.9|3343.64|3334.94|32
1642038950000|2022-01-13 01:55:50|3344.07|3335.37|3344.24|3335.54|3344.41|3335.71|3343.86|3335.16|30
1642038960000|2022-01-13 01:56:00|3344.32|3335.62|3343.41|3334.71|3344.99|3336.29|3343.41|3334.71|37
1642038970000|2022-01-13 01:56:10|3343.36|3334.66|3343.17|3334.47|3343.47|3334.77|3343|3334.3|37
1642038980000|2022-01-13 01:56:20|3342.82|3334.12|3342.95|3334.25|3343.12|3334.42|3342.66|3333.96|28
1642038990000|2022-01-13 01:56:30|3342.88|3334.18|3342.81|3334.11|3343|3334.3|3342.3|3333.6|30
1642039000000|2022-01-13 01:56:40|3342.57|3333.87|3342.82|3334.12|3342.82|3334.12|3342.32|3333.62|22
1642039010000|2022-01-13 01:56:50|3342.84|3334.14|3341.88|3333.18|3342.84|3334.14|3341.88|3333.18|23
1642039020000|2022-01-13 01:57:00|3341.97|3333.27|3341.77|3333.07|3342.15|3333.45|3341.65|3332.95|21
1642039030000|2022-01-13 01:57:10|3341.74|3333.04|3342.42|3333.72|3342.62|3333.92|3341.58|3332.88|31
1642039040000|2022-01-13 01:57:20|3342.26|3333.56|3342.19|3333.49|3342.5|3333.8|3341.99|3333.29|36
1642039050000|2022-01-13 01:57:30|3342.23|3333.53|3342.95|3334.25|3342.95|3334.25|3341.84|3333.14|33
1642039060000|2022-01-13 01:57:40|3343.25|3334.55|3343.14|3334.44|3343.71|3335.01|3342.98|3334.28|39
1642039070000|2022-01-13 01:57:50|3343.13|3334.43|3343.44|3334.74|3343.58|3334.88|3343.07|3334.37|27
1642039080000|2022-01-13 01:58:00|3343.19|3334.49|3342.1|3333.4|3343.19|3334.49|3341.97|3333.27|25
1642039090000|2022-01-13 01:58:10|3342.15|3333.45|3342.13|3333.43|3342.23|3333.53|3341.98|3333.28|35
1642039100000|2022-01-13 01:58:20|3342.12|3333.42|3342.12|3333.42|3342.16|3333.46|3342.04|3333.34|22
1642039110000|2022-01-13 01:58:30|3342.3|3333.6|3340.75|3332.05|3342.39|3333.69|3340.58|3331.88|27
1642039120000|2022-01-13 01:58:40|3340.74|3332.04|3340.9|3332.2|3341.03|3332.33|3340.67|3331.97|27
1642039130000|2022-01-13 01:58:50|3340.65|3331.95|3339.4|3330.7|3340.71|3332.01|3339.24|3330.54|34
1642039140000|2022-01-13 01:59:00|3339.39|3330.69|3339.79|3331.09|3339.95|3331.25|3338.73|3330.03|35
1642039150000|2022-01-13 01:59:10|3339.89|3331.19|3339.37|3330.67|3339.89|3331.19|3339.33|3330.63|34
1642039160000|2022-01-13 01:59:20|3339.38|3330.68|3339.12|3330.42|3339.6|3330.9|3339.05|3330.35|35
1642039170000|2022-01-13 01:59:30|3339.18|3330.48|3338.64|3329.94|3339.27|3330.57|3338.48|3329.78|31
1642039180000|2022-01-13 01:59:40|3338.74|3330.04|3338.66|3329.96|3338.78|3330.08|3338.42|3329.72|32
1642039190000|2022-01-13 01:59:50|3338.65|3329.95|3338.59|3329.89|3338.78|3330.08|3338.44|3329.74|32
1642039200000|2022-01-13 02:00:00|3338.6|3329.9|3338.92|3330.22|3338.92|3330.22|3338.57|3329.87|24
1642039210000|2022-01-13 02:00:10|3339|3330.3|3340.31|3331.61|3340.44|3331.74|3339|3330.3|34
1642039220000|2022-01-13 02:00:20|3340.09|3331.39|3340.4|3331.7|3340.4|3331.7|3340.09|3331.39|26
1642039230000|2022-01-13 02:00:30|3340.39|3331.69|3340.66|3331.96|3341.64|3332.94|3340.38|3331.68|37
1642039240000|2022-01-13 02:00:40|3340.54|3331.84|3340.11|3331.41|3340.76|3332.06|3339.88|3331.18|33
1642039250000|2022-01-13 02:00:50|3340.1|3331.4|3340.4|3331.7|3340.68|3331.98|3340.1|3331.4|34
1642039260000|2022-01-13 02:01:00|3340.32|3331.62|3340.41|3331.71|3340.57|3331.87|3340.25|3331.55|33
1642039270000|2022-01-13 02:01:10|3340.36|3331.66|3340.57|3331.87|3340.58|3331.88|3340.05|3331.35|38
1642039280000|2022-01-13 02:01:20|3340.5|3331.8|3340.88|3332.18|3341.41|3332.71|3340.39|3331.69|34
1642039290000|2022-01-13 02:01:30|3341.04|3332.34|3341.44|3332.74|3341.44|3332.74|3341|3332.3|27
1642039300000|2022-01-13 02:01:40|3341.43|3332.73|3342.66|3333.96|3342.66|3333.96|3341.36|3332.66|22
1642039310000|2022-01-13 02:01:50|3342.72|3334.02|3342.39|3333.69|3342.72|3334.02|3342.35|3333.65|24
1642039320000|2022-01-13 02:02:00|3342.37|3333.67|3342.38|3333.68|3342.45|3333.75|3342.34|3333.64|18
1642039330000|2022-01-13 02:02:10|3342.25|3333.55|3342.22|3333.52|3342.25|3333.55|3341.64|3332.94|28
1642039340000|2022-01-13 02:02:20|3342.3|3333.6|3342.36|3333.66|3342.51|3333.81|3342.22|3333.52|21
1642039350000|2022-01-13 02:02:30|3342.3|3333.6|3341.85|3333.15|3342.5|3333.8|3341.76|3333.06|27
1642039360000|2022-01-13 02:02:40|3341.86|3333.16|3341.89|3333.19|3341.98|3333.28|3341.85|3333.15|28
1642039370000|2022-01-13 02:02:50|3341.91|3333.21|3341.81|3333.11|3341.92|3333.22|3341.73|3333.03|26
1642039380000|2022-01-13 02:03:00|3341.79|3333.09|3342.42|3333.72|3342.43|3333.73|3341.76|3333.06|28
1642039390000|2022-01-13 02:03:10|3342.46|3333.76|3341.9|3333.2|3342.46|3333.76|3341.87|3333.17|26
1642039400000|2022-01-13 02:03:20|3342.03|3333.33|3342.51|3333.81|3342.51|3333.81|3341.96|3333.26|24
1642039410000|2022-01-13 02:03:30|3342.39|3333.69|3343.36|3334.66|3343.43|3334.73|3342.39|3333.69|18
1642039420000|2022-01-13 02:03:40|3343.37|3334.67|3341.98|3333.28|3343.38|3334.68|3341.7|3333|33
1642039430000|2022-01-13 02:03:50|3341.91|3333.21|3341.64|3332.94|3341.93|3333.23|3341.52|3332.82|31
1642039440000|2022-01-13 02:04:00|3341.81|3333.11|3343.06|3334.36|3343.06|3334.36|3341.79|3333.09|35
1642039450000|2022-01-13 02:04:10|3342.91|3334.21|3343.1|3334.4|3343.89|3335.19|3342.54|3333.84|28
1642039460000|2022-01-13 02:04:20|3343.39|3334.69|3343.78|3335.08|3344.17|3335.47|3343.39|3334.69|19
1642039470000|2022-01-13 02:04:30|3343.51|3334.81|3344.05|3335.35|3344.61|3335.91|3343.39|3334.69|35
1642039480000|2022-01-13 02:04:40|3344.03|3335.33|3343.21|3334.51|3344.2|3335.5|3343.14|3334.44|36
1642039490000|2022-01-13 02:04:50|3343.26|3334.56|3343.26|3334.56|3343.31|3334.61|3343.13|3334.43|27
1642039500000|2022-01-13 02:05:00|3343.23|3334.53|3342.8|3334.1|3343.27|3334.57|3342.8|3334.1|29
1642039510000|2022-01-13 02:05:10|3342.79|3334.09|3342.56|3333.86|3342.98|3334.28|3342.27|3333.57|31
1642039520000|2022-01-13 02:05:20|3342.45|3333.75|3342.59|3333.89|3342.68|3333.98|3342.39|3333.69|32
1642039530000|2022-01-13 02:05:30|3342.28|3333.58|3342.33|3333.63|3342.66|3333.96|3342.18|3333.48|33
1642039540000|2022-01-13 02:05:40|3342.37|3333.67|3342.36|3333.66|3342.61|3333.91|3342.13|3333.43|26
1642039550000|2022-01-13 02:05:50|3342.33|3333.63|3342.45|3333.75|3342.53|3333.83|3342.25|3333.55|34
1642039560000|2022-01-13 02:06:00|3342.39|3333.69|3342.86|3334.16|3343.44|3334.74|3342.27|3333.57|32
1642039570000|2022-01-13 02:06:10|3342.77|3334.07|3342.72|3334.02|3342.91|3334.21|3342.4|3333.7|31
1642039580000|2022-01-13 02:06:20|3342.82|3334.12|3342.97|3334.27|3343.38|3334.68|3342.73|3334.03|36
1642039590000|2022-01-13 02:06:30|3342.95|3334.25|3342.31|3333.61|3342.98|3334.28|3342.21|3333.51|31
1642039600000|2022-01-13 02:06:40|3342.36|3333.66|3341.86|3333.16|3342.45|3333.75|3341.61|3332.91|30
1642039610000|2022-01-13 02:06:50|3341.96|3333.26|3341.89|3333.19|3342.11|3333.41|3341.59|3332.89|37
1642039620000|2022-01-13 02:07:00|3342.16|3333.46|3341.04|3332.34|3342.69|3333.99|3341.03|3332.33|32
1642039630000|2022-01-13 02:07:10|3341.15|3332.45|3341.83|3333.13|3342.69|3333.99|3341.03|3332.33|28
1642039640000|2022-01-13 02:07:20|3341.03|3332.33|3340.03|3331.33|3341.33|3332.63|3339.95|3331.25|34
1642039650000|2022-01-13 02:07:30|3340.07|3331.37|3340.13|3331.43|3340.34|3331.64|3340.04|3331.34|32
1642039660000|2022-01-13 02:07:40|3340.12|3331.42|3339.46|3330.76|3340.22|3331.52|3339.05|3330.35|30
1642039670000|2022-01-13 02:07:50|3339.45|3330.75|3339.25|3330.55|3339.66|3330.96|3339.06|3330.36|33
1642039680000|2022-01-13 02:08:00|3339.24|3330.54|3339.37|3330.67|3339.76|3331.06|3339.24|3330.54|35
1642039690000|2022-01-13 02:08:10|3339.52|3330.82|3338.56|3329.86|3339.52|3330.82|3338.43|3329.73|36
1642039700000|2022-01-13 02:08:20|3338.62|3329.92|3337.75|3329.05|3339.03|3330.33|3337.5|3328.8|31
1642039710000|2022-01-13 02:08:30|3337.78|3329.08|3337.76|3329.06|3337.79|3329.09|3337.44|3328.74|35
1642039720000|2022-01-13 02:08:40|3337.7|3329|3337.67|3328.97|3337.8|3329.1|3337.48|3328.78|36
1642039730000|2022-01-13 02:08:50|3337.7|3329|3337.19|3328.49|3337.76|3329.06|3337.12|3328.42|30
1642039740000|2022-01-13 02:09:00|3337.2|3328.5|3337.2|3328.5|3337.31|3328.61|3337.09|3328.39|27
1642039750000|2022-01-13 02:09:10|3337.21|3328.51|3337.52|3328.82|3337.75|3329.05|3337.09|3328.39|23
1642039760000|2022-01-13 02:09:20|3337.6|3328.9|3337.72|3329.02|3337.9|3329.2|3337.5|3328.8|28
1642039770000|2022-01-13 02:09:30|3337.78|3329.08|3338.27|3329.57|3338.82|3330.12|3337.78|3329.08|31
1642039780000|2022-01-13 02:09:40|3338.26|3329.56|3337.81|3329.11|3338.3|3329.6|3337|3328.3|26
1642039790000|2022-01-13 02:09:50|3337.96|3329.26|3338.03|3329.33|3338.03|3329.33|3337.71|3329.01|30
1642039800000|2022-01-13 02:10:00|3337.85|3329.15|3338|3329.3|3338.43|3329.73|3337.82|3329.12|21
1642039810000|2022-01-13 02:10:10|3338.06|3329.36|3339.3|3330.6|3339.3|3330.6|3337.88|3329.18|28
1642039820000|2022-01-13 02:10:20|3339.12|3330.42|3338.4|3329.7|3339.12|3330.42|3337.79|3329.09|34
1642039830000|2022-01-13 02:10:30|3337.9|3329.2|3337.95|3329.25|3338.57|3329.87|3337.85|3329.15|32
1642039840000|2022-01-13 02:10:40|3337.91|3329.21|3337.73|3329.03|3338.02|3329.32|3337.72|3329.02|22
1642039850000|2022-01-13 02:10:50|3337.99|3329.29|3338.94|3330.24|3339.08|3330.38|3337.94|3329.24|19
1642039860000|2022-01-13 02:11:00|3338.89|3330.19|3339.47|3330.77|3339.71|3331.01|3338.89|3330.19|19
1642039870000|2022-01-13 02:11:10|3339.53|3330.83|3339.73|3331.03|3339.77|3331.07|3339.5|3330.8|16
1642039880000|2022-01-13 02:11:20|3339.8|3331.1|3340.1|3331.4|3340.23|3331.53|3339.8|3331.1|21
1642039890000|2022-01-13 02:11:30|3340.13|3331.43|3341.4|3332.7|3341.4|3332.7|3340.08|3331.38|22
1642039900000|2022-01-13 02:11:40|3341.38|3332.68|3340.9|3332.2|3341.38|3332.68|3340.46|3331.76|36
1642039910000|2022-01-13 02:11:50|3340.67|3331.97|3342.43|3333.73|3342.43|3333.73|3340.63|3331.93|34
1642039920000|2022-01-13 02:12:00|3341.83|3333.13|3342.27|3333.57|3342.4|3333.7|3341.72|3333.02|33
1642039930000|2022-01-13 02:12:10|3341.92|3333.22|3341.35|3332.65|3342.16|3333.46|3341.19|3332.49|33
1642039940000|2022-01-13 02:12:20|3341.47|3332.77|3341.8|3333.1|3341.97|3333.27|3341.28|3332.58|36
1642039950000|2022-01-13 02:12:30|3341.64|3332.94|3341.74|3333.04|3342.15|3333.45|3341.64|3332.94|18
1642039960000|2022-01-13 02:12:40|3341.86|3333.16|3342.35|3333.65|3342.44|3333.74|3341.68|3332.98|32
1642039970000|2022-01-13 02:12:50|3342.36|3333.66|3342.34|3333.64|3342.41|3333.71|3342.09|3333.39|31
1642039980000|2022-01-13 02:13:00|3342.38|3333.68|3342.08|3333.38|3342.38|3333.68|3342.03|3333.33|25
1642039990000|2022-01-13 02:13:10|3342.13|3333.43|3342.28|3333.58|3342.29|3333.59|3342.06|3333.36|17
1642040000000|2022-01-13 02:13:20|3342.22|3333.52|3342.28|3333.58|3342.34|3333.64|3342.22|3333.52|25
1642040010000|2022-01-13 02:13:30|3342.36|3333.66|3342.93|3334.23|3343.39|3334.69|3342.36|3333.66|19
1642040020000|2022-01-13 02:13:40|3342.91|3334.21|3343.7|3335|3343.7|3335|3342.9|3334.2|21
1642040030000|2022-01-13 02:13:50|3342.91|3334.21|3343.21|3334.51|3343.51|3334.81|3342.75|3334.05|31
1642040040000|2022-01-13 02:14:00|3343.25|3334.55|3343.84|3335.14|3344.48|3335.78|3342.88|3334.18|30
1642040050000|2022-01-13 02:14:10|3343.83|3335.13|3344.34|3335.64|3344.84|3336.14|3343.6|3334.9|31
1642040060000|2022-01-13 02:14:20|3344.25|3335.55|3344.17|3335.47|3344.33|3335.63|3343.6|3334.9|21
1642040070000|2022-01-13 02:14:30|3344.19|3335.49|3344.79|3336.09|3344.82|3336.12|3344.15|3335.45|28
1642040080000|2022-01-13 02:14:40|3344.82|3336.12|3344.63|3335.93|3344.9|3336.2|3344.61|3335.91|24
1642040090000|2022-01-13 02:14:50|3344.83|3336.13|3344.57|3335.87|3344.99|3336.29|3344.49|3335.79|30
1642040100000|2022-01-13 02:15:00|3344.59|3335.89|3344.34|3335.64|3344.6|3335.9|3343.88|3335.18|25
1642040110000|2022-01-13 02:15:10|3344.25|3335.55|3344.57|3335.87|3344.61|3335.91|3344.23|3335.53|21
1642040120000|2022-01-13 02:15:20|3344.53|3335.83|3344.81|3336.11|3344.97|3336.27|3344.1|3335.4|21
1642040130000|2022-01-13 02:15:30|3344.7|3336|3346.02|3337.32|3346.43|3337.73|3344.7|3336|36
1642040140000|2022-01-13 02:15:40|3346.01|3337.31|3346.31|3337.61|3346.94|3338.24|3345.73|3337.03|33
1642040150000|2022-01-13 02:15:50|3346.46|3337.76|3346.37|3337.67|3346.54|3337.84|3345.93|3337.23|26
1642040160000|2022-01-13 02:16:00|3346.4|3337.7|3346.44|3337.74|3347.2|3338.5|3346.28|3337.58|23
1642040170000|2022-01-13 02:16:10|3346.43|3337.73|3346.28|3337.58|3346.53|3337.83|3346.03|3337.33|29
1642040180000|2022-01-13 02:16:20|3346.82|3338.12|3346.25|3337.55|3346.82|3338.12|3346.04|3337.34|22
1642040190000|2022-01-13 02:16:30|3346.42|3337.72|3346.27|3337.57|3347.14|3338.44|3346.19|3337.49|33
1642040200000|2022-01-13 02:16:40|3346.24|3337.54|3346.48|3337.78|3346.52|3337.82|3346.22|3337.52|31
1642040210000|2022-01-13 02:16:50|3346.45|3337.75|3346.72|3338.02|3346.79|3338.09|3346.34|3337.64|29
1642040220000|2022-01-13 02:17:00|3346.65|3337.95|3346.51|3337.81|3346.78|3338.08|3346.49|3337.79|26
1642040230000|2022-01-13 02:17:10|3346.64|3337.94|3346.6|3337.9|3347.21|3338.51|3346.45|3337.75|23
1642040240000|2022-01-13 02:17:20|3346.61|3337.91|3346.63|3337.93|3347.12|3338.42|3346.3|3337.6|27
1642040250000|2022-01-13 02:17:30|3346.76|3338.06|3346.97|3338.27|3347.49|3338.79|3346.76|3338.06|27
1642040260000|2022-01-13 02:17:40|3346.99|3338.29|3347.08|3338.38|3347.46|3338.76|3346.97|3338.27|24
1642040270000|2022-01-13 02:17:50|3347.09|3338.39|3348.08|3339.38|3348.23|3339.53|3346.7|3338|32
1642040280000|2022-01-13 02:18:00|3348.1|3339.4|3349.18|3340.48|3349.87|3341.17|3348.08|3339.38|37
1642040290000|2022-01-13 02:18:10|3349.16|3340.46|3348.9|3340.2|3349.3|3340.6|3348.9|3340.2|10
1642040300000|2022-01-13 02:18:20|3349.08|3340.38|3349.43|3340.73|3349.58|3340.88|3349.06|3340.36|21
1642040310000|2022-01-13 02:18:30|3349.38|3340.68|3348.74|3340.04|3349.46|3340.76|3348.67|3339.97|27
1642040320000|2022-01-13 02:18:40|3348.73|3340.03|3348.62|3339.92|3348.77|3340.07|3348.62|3339.92|21
1642040330000|2022-01-13 02:18:50|3348.63|3339.93|3348.06|3339.36|3348.65|3339.95|3347.99|3339.29|22
1642040340000|2022-01-13 02:19:00|3347.9|3339.2|3347.8|3339.1|3348.04|3339.34|3347.64|3338.94|28
1642040350000|2022-01-13 02:19:10|3347.74|3339.04|3347.58|3338.88|3347.81|3339.11|3347.55|3338.85|18
1642040360000|2022-01-13 02:19:20|3347.57|3338.87|3347.55|3338.85|3347.61|3338.91|3347.55|3338.85|15
1642040370000|2022-01-13 02:19:30|3347.65|3338.95|3347.56|3338.86|3347.78|3339.08|3347.54|3338.84|29
1642040380000|2022-01-13 02:19:40|3347.64|3338.94|3348.3|3339.6|3348.43|3339.73|3347.62|3338.92|24
1642040390000|2022-01-13 02:19:50|3348.1|3339.4|3347.64|3338.94|3348.32|3339.62|3347.64|3338.94|30
1642040400000|2022-01-13 02:20:00|3347.62|3338.92|3348.17|3339.47|3348.24|3339.54|3347.62|3338.92|31
1642040410000|2022-01-13 02:20:10|3348.06|3339.36|3349.04|3340.34|3349.46|3340.76|3347.99|3339.29|28
1642040420000|2022-01-13 02:20:20|3349.03|3340.33|3349.03|3340.33|3349.7|3341|3348.71|3340.01|31
1642040430000|2022-01-13 02:20:30|3349.02|3340.32|3349.31|3340.61|3349.31|3340.61|3349.02|3340.32|26
1642040440000|2022-01-13 02:20:40|3349.3|3340.6|3349.32|3340.62|3349.45|3340.75|3348.96|3340.26|17
1642040450000|2022-01-13 02:20:50|3349.34|3340.64|3348.14|3339.44|3349.74|3341.04|3348.14|3339.44|36
1642040460000|2022-01-13 02:21:00|3348.28|3339.58|3348.13|3339.43|3348.47|3339.77|3347.9|3339.2|28
1642040470000|2022-01-13 02:21:10|3348.15|3339.45|3348.21|3339.51|3348.37|3339.67|3347.94|3339.24|34
1642040480000|2022-01-13 02:21:20|3348.14|3339.44|3347.99|3339.29|3348.14|3339.44|3347.86|3339.16|26
1642040490000|2022-01-13 02:21:30|3348|3339.3|3347.99|3339.29|3348.01|3339.31|3347.88|3339.18|15
1642040500000|2022-01-13 02:21:40|3348.19|3339.49|3348.19|3339.49|3348.42|3339.72|3348.04|3339.34|29
1642040510000|2022-01-13 02:21:50|3348.11|3339.41|3348.01|3339.31|3348.33|3339.63|3347.87|3339.17|31
1642040520000|2022-01-13 02:22:00|3347.98|3339.28|3348.16|3339.46|3348.26|3339.56|3347.87|3339.17|22
1642040530000|2022-01-13 02:22:10|3348.09|3339.39|3348.17|3339.47|3348.89|3340.19|3348.09|3339.39|35
1642040540000|2022-01-13 02:22:20|3347.96|3339.26|3348.32|3339.62|3348.37|3339.67|3347.96|3339.26|34
1642040550000|2022-01-13 02:22:30|3348.34|3339.64|3348.35|3339.65|3348.49|3339.79|3348.23|3339.53|20
1642040560000|2022-01-13 02:22:40|3348.3|3339.6|3348.1|3339.4|3348.39|3339.69|3348.04|3339.34|26
1642040570000|2022-01-13 02:22:50|3348.2|3339.5|3347.92|3339.22|3348.3|3339.6|3347.88|3339.18|21
1642040580000|2022-01-13 02:23:00|3347.93|3339.23|3348.25|3339.55|3348.3|3339.6|3347.89|3339.19|21
1642040590000|2022-01-13 02:23:10|3348.29|3339.59|3347.94|3339.24|3348.29|3339.59|3347.94|3339.24|34
1642040600000|2022-01-13 02:23:20|3348.09|3339.39|3348.31|3339.61|3348.31|3339.61|3347.94|3339.24|28
1642040610000|2022-01-13 02:23:30|3348.21|3339.51|3348.5|3339.8|3348.94|3340.24|3348|3339.3|32
1642040620000|2022-01-13 02:23:40|3348.49|3339.79|3348.17|3339.47|3348.49|3339.79|3348.06|3339.36|31
1642040630000|2022-01-13 02:23:50|3348.09|3339.39|3347.99|3339.29|3348.44|3339.74|3347.95|3339.25|26
1642040640000|2022-01-13 02:24:00|3347.98|3339.28|3347.89|3339.19|3348.27|3339.57|3347.89|3339.19|23
1642040650000|2022-01-13 02:24:10|3348.26|3339.56|3348.33|3339.63|3348.33|3339.63|3348.23|3339.53|5
1642040660000|2022-01-13 02:24:20|3347.93|3339.23|3347.87|3339.17|3348.16|3339.46|3347.87|3339.17|30
1642040670000|2022-01-13 02:24:30|3347.91|3339.21|3348.69|3339.99|3348.93|3340.23|3347.87|3339.17|35
1642040680000|2022-01-13 02:24:40|3348.75|3340.05|3348.18|3339.48|3349.2|3340.5|3347.82|3339.12|33
1642040690000|2022-01-13 02:24:50|3348.24|3339.54|3347.78|3339.08|3348.29|3339.59|3347.78|3339.08|38
1642040700000|2022-01-13 02:25:00|3348.09|3339.39|3348.14|3339.44|3348.24|3339.54|3347.81|3339.11|30
1642040710000|2022-01-13 02:25:10|3348.22|3339.52|3347.87|3339.17|3348.27|3339.57|3347.79|3339.09|24
1642040720000|2022-01-13 02:25:20|3347.85|3339.15|3347.55|3338.85|3347.96|3339.26|3347.51|3338.81|28
1642040730000|2022-01-13 02:25:30|3347.58|3338.88|3347.57|3338.87|3347.69|3338.99|3347.54|3338.84|26
1642040740000|2022-01-13 02:25:40|3347.65|3338.95|3348.17|3339.47|3348.17|3339.47|3347.53|3338.83|27
1642040750000|2022-01-13 02:25:50|3347.96|3339.26|3348.07|3339.37|3348.4|3339.7|3347.83|3339.13|35
1642040760000|2022-01-13 02:26:00|3348.09|3339.39|3347.88|3339.18|3348.54|3339.84|3347.88|3339.18|23
1642040770000|2022-01-13 02:26:10|3347.67|3338.97|3348.05|3339.35|3348.25|3339.55|3347.66|3338.96|21
1642040780000|2022-01-13 02:26:20|3348.09|3339.39|3347.87|3339.17|3348.56|3339.86|3347.85|3339.15|32
1642040790000|2022-01-13 02:26:30|3348.07|3339.37|3347.76|3339.06|3348.11|3339.41|3347.45|3338.75|25
1642040800000|2022-01-13 02:26:40|3347.65|3338.95|3347.55|3338.85|3348.12|3339.42|3347.49|3338.79|30
1642040810000|2022-01-13 02:26:50|3347.53|3338.83|3347.4|3338.7|3347.83|3339.13|3347.29|3338.59|29
1642040820000|2022-01-13 02:27:00|3347.51|3338.81|3347.36|3338.66|3347.96|3339.26|3347.33|3338.63|25
1642040830000|2022-01-13 02:27:10|3347.33|3338.63|3347.44|3338.74|3347.63|3338.93|3347.31|3338.61|16
1642040840000|2022-01-13 02:27:20|3347.5|3338.8|3347.79|3339.09|3347.93|3339.23|3347.32|3338.62|31
1642040850000|2022-01-13 02:27:30|3347.78|3339.08|3347.42|3338.72|3348.03|3339.33|3347.08|3338.38|31
1642040860000|2022-01-13 02:27:40|3347.38|3338.68|3347.2|3338.5|3348.08|3339.38|3347.07|3338.37|29
1642040870000|2022-01-13 02:27:50|3347.19|3338.49|3346.6|3337.9|3347.29|3338.59|3346.4|3337.7|30
1642040880000|2022-01-13 02:28:00|3346.48|3337.78|3346.84|3338.14|3346.98|3338.28|3346.48|3337.78|27
1642040890000|2022-01-13 02:28:10|3346.82|3338.12|3347.1|3338.4|3347.38|3338.68|3346.51|3337.81|34
1642040900000|2022-01-13 02:28:20|3346.89|3338.19|3346.89|3338.19|3347.21|3338.51|3346.67|3337.97|40
1642040910000|2022-01-13 02:28:30|3347|3338.3|3345.87|3337.17|3347|3338.3|3345.64|3336.94|32
1642040920000|2022-01-13 02:28:40|3345.97|3337.27|3345.97|3337.27|3346.11|3337.41|3345.64|3336.94|34
1642040930000|2022-01-13 02:28:50|3345.94|3337.24|3345.76|3337.06|3346.02|3337.32|3345.55|3336.85|26
1642040940000|2022-01-13 02:29:00|3345.75|3337.05|3346.43|3337.73|3346.81|3338.11|3345.75|3337.05|28
1642040950000|2022-01-13 02:29:10|3346.23|3337.53|3346.07|3337.37|3346.42|3337.72|3345.58|3336.88|30
1642040960000|2022-01-13 02:29:20|3345.92|3337.22|3345.56|3336.86|3346.59|3337.89|3345.56|3336.86|31
1642040970000|2022-01-13 02:29:30|3345.27|3336.57|3345.15|3336.45|3345.28|3336.58|3345.09|3336.39|12
1642040980000|2022-01-13 02:29:40|3345.16|3336.46|3345.15|3336.45|3345.23|3336.53|3345.06|3336.36|26
1642040990000|2022-01-13 02:29:50|3345.11|3336.41|3344.03|3335.33|3345.12|3336.42|3343.99|3335.29|29
1642041000000|2022-01-13 02:30:00|3344.01|3335.31|3344.42|3335.72|3344.65|3335.95|3343.79|3335.09|30
1642041010000|2022-01-13 02:30:10|3344.33|3335.63|3344.85|3336.15|3345.06|3336.36|3344.32|3335.62|27
1642041020000|2022-01-13 02:30:20|3344.83|3336.13|3344.98|3336.28|3345.07|3336.37|3344.83|3336.13|31
1642041030000|2022-01-13 02:30:30|3345|3336.3|3344.82|3336.12|3345.01|3336.31|3344.2|3335.5|29
1642041040000|2022-01-13 02:30:40|3344.74|3336.04|3345.18|3336.48|3345.18|3336.48|3344.53|3335.83|26
1642041050000|2022-01-13 02:30:50|3345.29|3336.59|3344.91|3336.21|3345.77|3337.07|3344.8|3336.1|27
1642041060000|2022-01-13 02:31:00|3345.06|3336.36|3344.96|3336.26|3345.06|3336.36|3344.63|3335.93|30
1642041070000|2022-01-13 02:31:10|3344.9|3336.2|3344.95|3336.25|3345.08|3336.38|3344.84|3336.14|23
1642041080000|2022-01-13 02:31:20|3344.85|3336.15|3345.21|3336.51|3345.35|3336.65|3344.63|3335.93|18
1642041090000|2022-01-13 02:31:30|3345.3|3336.6|3344.94|3336.24|3345.81|3337.11|3344.86|3336.16|33
1642041100000|2022-01-13 02:31:40|3345.28|3336.58|3345.03|3336.33|3345.28|3336.58|3344.94|3336.24|13
1642041110000|2022-01-13 02:31:50|3344.94|3336.24|3345.57|3336.87|3345.67|3336.97|3344.94|3336.24|28
1642041120000|2022-01-13 02:32:00|3345.58|3336.88|3347.04|3338.34|3347.04|3338.34|3345.39|3336.69|26
1642041130000|2022-01-13 02:32:10|3347.43|3338.73|3347.64|3338.94|3347.74|3339.04|3347.16|3338.46|35
1642041140000|2022-01-13 02:32:20|3347.61|3338.91|3347.74|3339.04|3347.77|3339.07|3347.55|3338.85|26
1642041150000|2022-01-13 02:32:30|3347.67|3338.97|3348.83|3340.13|3349.72|3341.02|3347.28|3338.58|30
1642041160000|2022-01-13 02:32:40|3348.69|3339.99|3349.67|3340.97|3350.08|3341.38|3348.6|3339.9|24
1642041170000|2022-01-13 02:32:50|3349.78|3341.08|3349.51|3340.81|3350.03|3341.33|3349.41|3340.71|28
1642041180000|2022-01-13 02:33:00|3349.49|3340.79|3348.72|3340.02|3350|3341.3|3348.59|3339.89|33
1642041190000|2022-01-13 02:33:10|3348.77|3340.07|3349.09|3340.39|3349.33|3340.63|3348.75|3340.05|32
1642041200000|2022-01-13 02:33:20|3349.14|3340.44|3349.15|3340.45|3349.15|3340.45|3348.82|3340.12|32
1642041210000|2022-01-13 02:33:30|3349.18|3340.48|3348.98|3340.28|3349.22|3340.52|3348.59|3339.89|32
1642041220000|2022-01-13 02:33:40|3349.05|3340.35|3348.91|3340.21|3349.24|3340.54|3348.86|3340.16|36
1642041230000|2022-01-13 02:33:50|3348.9|3340.2|3349|3340.3|3349.05|3340.35|3348.63|3339.93|25
1642041240000|2022-01-13 02:34:00|3348.72|3340.02|3348.72|3340.02|3348.99|3340.29|3348.72|3340.02|21
1642041250000|2022-01-13 02:34:10|3348.67|3339.97|3349.23|3340.53|3349.91|3341.21|3348.67|3339.97|32
1642041260000|2022-01-13 02:34:20|3349.25|3340.55|3349.26|3340.56|3349.73|3341.03|3348.89|3340.19|34
1642041270000|2022-01-13 02:34:30|3349.53|3340.83|3349.41|3340.71|3349.77|3341.07|3349.05|3340.35|34
1642041280000|2022-01-13 02:34:40|3349.39|3340.69|3349.26|3340.56|3349.58|3340.88|3349.16|3340.46|37
1642041290000|2022-01-13 02:34:50|3349.16|3340.46|3349.31|3340.61|3349.48|3340.78|3348.98|3340.28|33
1642041300000|2022-01-13 02:35:00|3349.33|3340.63|3349.46|3340.76|3349.46|3340.76|3349.11|3340.41|19
1642041310000|2022-01-13 02:35:10|3349.47|3340.77|3349.57|3340.87|3349.57|3340.87|3349.38|3340.68|13
1642041320000|2022-01-13 02:35:20|3349.55|3340.85|3349.45|3340.75|3349.56|3340.86|3349.2|3340.5|31
1642041330000|2022-01-13 02:35:30|3349.25|3340.55|3349.74|3341.04|3349.8|3341.1|3349.15|3340.45|22
1642041340000|2022-01-13 02:35:40|3349.86|3341.16|3349.06|3340.36|3350.01|3341.31|3349.06|3340.36|22
1642041350000|2022-01-13 02:35:50|3349.39|3340.69|3348.84|3340.14|3349.6|3340.9|3348.84|3340.14|29
1642041360000|2022-01-13 02:36:00|3349.02|3340.32|3349.96|3341.26|3349.96|3341.26|3349.02|3340.32|22
1642041370000|2022-01-13 02:36:10|3349.73|3341.03|3349.25|3340.55|3349.85|3341.15|3348.88|3340.18|26
1642041380000|2022-01-13 02:36:20|3349.09|3340.39|3349.01|3340.31|3349.38|3340.68|3348.91|3340.21|20
1642041390000|2022-01-13 02:36:30|3349.07|3340.37|3348.9|3340.2|3349.36|3340.66|3348.74|3340.04|23
1642041400000|2022-01-13 02:36:40|3348.8|3340.1|3348.9|3340.2|3348.96|3340.26|3348.8|3340.1|17
1642041410000|2022-01-13 02:36:50|3348.91|3340.21|3348.92|3340.22|3349.23|3340.53|3348.8|3340.1|17
1642041420000|2022-01-13 02:37:00|3348.91|3340.21|3348.78|3340.08|3349.14|3340.44|3348.76|3340.06|23
1642041430000|2022-01-13 02:37:10|3348.8|3340.1|3348.83|3340.13|3348.84|3340.14|3348.77|3340.07|16
1642041440000|2022-01-13 02:37:20|3348.84|3340.14|3348.81|3340.11|3348.84|3340.14|3348.77|3340.07|7
1642041450000|2022-01-13 02:37:30|3348.82|3340.12|3348.83|3340.13|3348.93|3340.23|3348.76|3340.06|18
1642041460000|2022-01-13 02:37:40|3348.87|3340.17|3348.8|3340.1|3349.3|3340.6|3348.8|3340.1|20
1642041470000|2022-01-13 02:37:50|3348.81|3340.11|3348.88|3340.18|3348.93|3340.23|3348.81|3340.11|19
1642041480000|2022-01-13 02:38:00|3348.93|3340.23|3349.55|3340.85|3349.71|3341.01|3348.86|3340.16|34
1642041490000|2022-01-13 02:38:10|3349.45|3340.75|3348.7|3340|3349.79|3341.09|3348.7|3340|36
1642041500000|2022-01-13 02:38:20|3348.67|3339.97|3347.79|3339.09|3349.05|3340.35|3347.79|3339.09|27
1642041510000|2022-01-13 02:38:30|3347.8|3339.1|3347.72|3339.02|3347.93|3339.23|3347.68|3338.98|28
1642041520000|2022-01-13 02:38:40|3347.65|3338.95|3349.1|3340.4|3349.1|3340.4|3347.62|3338.92|25
1642041530000|2022-01-13 02:38:50|3349.18|3340.48|3349.02|3340.32|3349.22|3340.52|3349.02|3340.32|25
1642041540000|2022-01-13 02:39:00|3349.1|3340.4|3349.12|3340.42|3349.18|3340.48|3348.98|3340.28|23
1642041550000|2022-01-13 02:39:10|3348.99|3340.29|3349.4|3340.7|3349.4|3340.7|3348.58|3339.88|28
1642041560000|2022-01-13 02:39:20|3349.41|3340.71|3349.25|3340.55|3349.42|3340.72|3348.87|3340.17|14
1642041570000|2022-01-13 02:39:30|3349.37|3340.67|3349.36|3340.66|3349.63|3340.93|3349.12|3340.42|19
1642041580000|2022-01-13 02:39:40|3349.34|3340.64|3349.48|3340.78|3349.56|3340.86|3349.34|3340.64|26
1642041590000|2022-01-13 02:39:50|3349.49|3340.79|3349.42|3340.72|3349.55|3340.85|3348.94|3340.24|28
1642041600000|2022-01-13 02:40:00|3349.26|3340.56|3349.44|3340.74|3349.68|3340.98|3349.26|3340.56|27
1642041610000|2022-01-13 02:40:10|3349.43|3340.73|3349.87|3341.17|3349.93|3341.23|3349.42|3340.72|33
1642041620000|2022-01-13 02:40:20|3349.84|3341.14|3349.7|3341|3349.9|3341.2|3349.61|3340.91|28
1642041630000|2022-01-13 02:40:30|3349.75|3341.05|3349.27|3340.57|3350.07|3341.37|3348.6|3339.9|34
1642041640000|2022-01-13 02:40:40|3349.83|3341.13|3349|3340.3|3349.86|3341.16|3348.91|3340.21|29
1642041650000|2022-01-13 02:40:50|3348.98|3340.28|3348.8|3340.1|3349.28|3340.58|3348.64|3339.94|26
1642041660000|2022-01-13 02:41:00|3348.77|3340.07|3349.74|3341.04|3349.83|3341.13|3348.76|3340.06|33
1642041670000|2022-01-13 02:41:10|3349.64|3340.94|3349.65|3340.95|3349.81|3341.11|3349.35|3340.65|20
1642041680000|2022-01-13 02:41:20|3349.53|3340.83|3350.56|3341.86|3350.8|3342.1|3349.53|3340.83|35
1642041690000|2022-01-13 02:41:30|3350.38|3341.68|3350.14|3341.44|3350.67|3341.97|3350.14|3341.44|30
1642041700000|2022-01-13 02:41:40|3350.38|3341.68|3350.42|3341.72|3350.7|3342|3350.34|3341.64|24
1642041710000|2022-01-13 02:41:50|3350.69|3341.99|3352.17|3343.47|3352.17|3343.47|3350.42|3341.72|30
1642041720000|2022-01-13 02:42:00|3352.01|3343.31|3350.95|3342.25|3352.01|3343.31|3350.75|3342.05|32
1642041730000|2022-01-13 02:42:10|3350.85|3342.15|3350.49|3341.79|3351.16|3342.46|3350.29|3341.59|37
1642041740000|2022-01-13 02:42:20|3350.51|3341.81|3350.41|3341.71|3351.11|3342.41|3350.36|3341.66|34
1642041750000|2022-01-13 02:42:30|3350.36|3341.66|3349.59|3340.89|3350.39|3341.69|3349.2|3340.5|31
1642041760000|2022-01-13 02:42:40|3349.75|3341.05|3350.25|3341.55|3350.76|3342.06|3349.6|3340.9|31
1642041770000|2022-01-13 02:42:50|3350.08|3341.38|3350.27|3341.57|3350.7|3342|3350.02|3341.32|28
1642041780000|2022-01-13 02:43:00|3350.28|3341.58|3349.71|3341.01|3350.77|3342.07|3349.68|3340.98|30
1642041790000|2022-01-13 02:43:10|3349.79|3341.09|3348.79|3340.09|3350.05|3341.35|3348.76|3340.06|35
1642041800000|2022-01-13 02:43:20|3348.87|3340.17|3349.84|3341.14|3349.86|3341.16|3348|3339.3|29
1642041810000|2022-01-13 02:43:30|3349.73|3341.03|3348.8|3340.1|3349.94|3341.24|3348.78|3340.08|26
1642041820000|2022-01-13 02:43:40|3348|3339.3|3348.24|3339.54|3349.6|3340.9|3348|3339.3|13
1642041830000|2022-01-13 02:43:50|3348|3339.3|3348.85|3340.15|3349.85|3341.15|3348|3339.3|30
1642041840000|2022-01-13 02:44:00|3348.8|3340.1|3348.81|3340.11|3349.38|3340.68|3348.75|3340.05|17
1642041850000|2022-01-13 02:44:10|3348.8|3340.1|3347.75|3339.05|3348.8|3340.1|3347.75|3339.05|27
1642041860000|2022-01-13 02:44:20|3347.78|3339.08|3347.05|3338.35|3348.3|3339.6|3347.05|3338.35|36
1642041870000|2022-01-13 02:44:30|3347.06|3338.36|3348.06|3339.36|3348.06|3339.36|3347.06|3338.36|28
1642041880000|2022-01-13 02:44:40|3347.4|3338.7|3348.09|3339.39|3349.22|3340.52|3347.4|3338.7|28
1642041890000|2022-01-13 02:44:50|3347.87|3339.17|3348.14|3339.44|3348.14|3339.44|3346.9|3338.2|26
1642041900000|2022-01-13 02:45:00|3348.02|3339.32|3347.9|3339.2|3348.41|3339.71|3347.51|3338.81|32
1642041910000|2022-01-13 02:45:10|3348.13|3339.43|3347.61|3338.91|3348.45|3339.75|3347.25|3338.55|29
1642041920000|2022-01-13 02:45:20|3347.63|3338.93|3346.62|3337.92|3348.17|3339.47|3346.62|3337.92|24
1642041930000|2022-01-13 02:45:30|3346.83|3338.13|3347.27|3338.57|3347.27|3338.57|3346.75|3338.05|26
1642041940000|2022-01-13 02:45:40|3347.02|3338.32|3345.7|3337|3347.1|3338.4|3345.68|3336.98|29
1642041950000|2022-01-13 02:45:50|3345.59|3336.89|3345.28|3336.58|3345.96|3337.26|3345.24|3336.54|36
1642041960000|2022-01-13 02:46:00|3345.99|3337.29|3345.66|3336.96|3345.99|3337.29|3344.9|3336.2|30
1642041970000|2022-01-13 02:46:10|3345.81|3337.11|3345.24|3336.54|3346.46|3337.76|3344.6|3335.9|25
1642041980000|2022-01-13 02:46:20|3345.11|3336.41|3344.96|3336.26|3345.42|3336.72|3344.77|3336.07|30
1642041990000|2022-01-13 02:46:30|3345.01|3336.31|3345.16|3336.46|3345.36|3336.66|3344.96|3336.26|25
1642042000000|2022-01-13 02:46:40|3345.04|3336.34|3343.8|3335.1|3345.11|3336.41|3342.24|3333.54|32
1642042010000|2022-01-13 02:46:50|3344.1|3335.4|3344.02|3335.32|3344.3|3335.6|3343.93|3335.23|37
1642042020000|2022-01-13 02:47:00|3343.86|3335.16|3343.68|3334.98|3344.33|3335.63|3343.56|3334.86|34
1642042030000|2022-01-13 02:47:10|3343.73|3335.03|3343.4|3334.7|3344|3335.3|3343.01|3334.31|33
1642042040000|2022-01-13 02:47:20|3343.66|3334.96|3343.24|3334.54|3343.76|3335.06|3343.24|3334.54|32
1642042050000|2022-01-13 02:47:30|3343.23|3334.53|3342.42|3333.72|3343.54|3334.84|3341.85|3333.15|34
1642042060000|2022-01-13 02:47:40|3342.6|3333.9|3341.3|3332.6|3342.6|3333.9|3341.12|3332.42|37
1642042070000|2022-01-13 02:47:50|3341.16|3332.46|3340.29|3331.59|3341.44|3332.74|3340.25|3331.55|33
1642042080000|2022-01-13 02:48:00|3340.85|3332.15|3340.82|3332.12|3341.06|3332.36|3340.22|3331.52|19
1642042090000|2022-01-13 02:48:10|3340.84|3332.14|3340.33|3331.63|3340.84|3332.14|3340.22|3331.52|24
1642042100000|2022-01-13 02:48:20|3340.35|3331.65|3339.76|3331.06|3340.35|3331.65|3339.55|3330.85|27
1642042110000|2022-01-13 02:48:30|3339.77|3331.07|3339.72|3331.02|3340.11|3331.41|3339.4|3330.7|31
1642042120000|2022-01-13 02:48:40|3340|3331.3|3337.31|3328.61|3340.42|3331.72|3337.31|3328.61|39
1642042130000|2022-01-13 02:48:50|3337.5|3328.8|3338.04|3329.34|3338.34|3329.64|3337.1|3328.4|34
1642042140000|2022-01-13 02:49:00|3338.28|3329.58|3338.87|3330.17|3339.03|3330.33|3337.85|3329.15|31
1642042150000|2022-01-13 02:49:10|3338.76|3330.06|3338.69|3329.99|3338.92|3330.22|3338.4|3329.7|22
1642042160000|2022-01-13 02:49:20|3338.63|3329.93|3338.63|3329.93|3338.71|3330.01|3338.16|3329.46|25
1642042170000|2022-01-13 02:49:30|3339|3330.3|3338.84|3330.14|3339|3330.3|3338.6|3329.9|26
1642042180000|2022-01-13 02:49:40|3338.75|3330.05|3338.72|3330.02|3338.88|3330.18|3338.72|3330.02|26
1642042190000|2022-01-13 02:49:50|3338.7|3330|3339.67|3330.97|3339.71|3331.01|3338.6|3329.9|23
1642042200000|2022-01-13 02:50:00|3339.33|3330.63|3339.65|3330.95|3339.74|3331.04|3339.29|3330.59|30
1642042210000|2022-01-13 02:50:10|3339.6|3330.9|3339.77|3331.07|3340.11|3331.41|3339.57|3330.87|34
1642042220000|2022-01-13 02:50:20|3339.76|3331.06|3339.34|3330.64|3339.77|3331.07|3338.79|3330.09|34
1642042230000|2022-01-13 02:50:30|3339.33|3330.63|3340.33|3331.63|3340.46|3331.76|3339.33|3330.63|22
1642042240000|2022-01-13 02:50:40|3340.45|3331.75|3340.41|3331.71|3340.63|3331.93|3340.36|3331.66|31
1642042250000|2022-01-13 02:50:50|3340.4|3331.7|3340.49|3331.79|3340.62|3331.92|3340.38|3331.68|25
1642042260000|2022-01-13 02:51:00|3340.54|3331.84|3340.72|3332.02|3340.89|3332.19|3340.5|3331.8|27
1642042270000|2022-01-13 02:51:10|3340.78|3332.08|3340.04|3331.34|3340.98|3332.28|3340.04|3331.34|30
1642042280000|2022-01-13 02:51:20|3339.99|3331.29|3340.63|3331.93|3340.86|3332.16|3339.76|3331.06|33
1642042290000|2022-01-13 02:51:30|3340.31|3331.61|3340.86|3332.16|3341.48|3332.78|3340.25|3331.55|28
1642042300000|2022-01-13 02:51:40|3340.84|3332.14|3340.39|3331.69|3340.93|3332.23|3340.27|3331.57|27
1642042310000|2022-01-13 02:51:50|3340.28|3331.58|3340.49|3331.79|3340.49|3331.79|3340.04|3331.34|27
1642042320000|2022-01-13 02:52:00|3340.41|3331.71|3340.48|3331.78|3340.66|3331.96|3340.05|3331.35|29
1642042330000|2022-01-13 02:52:10|3340.35|3331.65|3340.69|3331.99|3340.7|3332|3340.35|3331.65|28
1642042340000|2022-01-13 02:52:20|3340.7|3332|3341.92|3333.22|3341.92|3333.22|3340.06|3331.36|25
1642042350000|2022-01-13 02:52:30|3341.89|3333.19|3342.37|3333.67|3342.77|3334.07|3341.89|3333.19|18
1642042360000|2022-01-13 02:52:40|3342.33|3333.63|3342.18|3333.48|3342.68|3333.98|3342.18|3333.48|27
1642042370000|2022-01-13 02:52:50|3342.11|3333.41|3340.13|3331.43|3342.11|3333.41|3340.13|3331.43|34
1642042380000|2022-01-13 02:53:00|3340.09|3331.39|3340.6|3331.9|3341.43|3332.73|3340.09|3331.39|34
1642042390000|2022-01-13 02:53:10|3340.58|3331.88|3339.78|3331.08|3340.61|3331.91|3339.73|3331.03|26
1642042400000|2022-01-13 02:53:20|3339.93|3331.23|3340.07|3331.37|3340.26|3331.56|3339.85|3331.15|31
1642042410000|2022-01-13 02:53:30|3339.88|3331.18|3339.74|3331.04|3339.98|3331.28|3339.56|3330.86|26
1642042420000|2022-01-13 02:53:40|3339.51|3330.81|3340.56|3331.86|3340.56|3331.86|3339.48|3330.78|22
1642042430000|2022-01-13 02:53:50|3340.67|3331.97|3340.15|3331.45|3340.67|3331.97|3340.15|3331.45|27
1642042440000|2022-01-13 02:54:00|3340.06|3331.36|3341.02|3332.32|3341.12|3332.42|3340.06|3331.36|33
1642042450000|2022-01-13 02:54:10|3340.84|3332.14|3340.16|3331.46|3341|3332.3|3340.09|3331.39|30
1642042460000|2022-01-13 02:54:20|3340.17|3331.47|3340.55|3331.85|3340.7|3332|3340.06|3331.36|33
1642042470000|2022-01-13 02:54:30|3340.59|3331.89|3340.62|3331.92|3340.86|3332.16|3340.55|3331.85|32
1642042480000|2022-01-13 02:54:40|3340.57|3331.87|3340.35|3331.65|3340.63|3331.93|3340.02|3331.32|20
1642042490000|2022-01-13 02:54:50|3340.34|3331.64|3340.53|3331.83|3340.53|3331.83|3340.06|3331.36|24
1642042500000|2022-01-13 02:55:00|3340.58|3331.88|3340.79|3332.09|3340.79|3332.09|3340.38|3331.68|29
1642042510000|2022-01-13 02:55:10|3340.8|3332.1|3341.63|3332.93|3341.67|3332.97|3340.74|3332.04|25
1642042520000|2022-01-13 02:55:20|3341.59|3332.89|3341.45|3332.75|3341.95|3333.25|3341.45|3332.75|27
1642042530000|2022-01-13 02:55:30|3341.62|3332.92|3341.42|3332.72|3342.27|3333.57|3341.22|3332.52|30
1642042540000|2022-01-13 02:55:40|3341.43|3332.73|3342.98|3334.28|3342.98|3334.28|3341.43|3332.73|30
1642042550000|2022-01-13 02:55:50|3343.05|3334.35|3342.85|3334.15|3343.13|3334.43|3342.29|3333.59|31
1642042560000|2022-01-13 02:56:00|3342.94|3334.24|3341.99|3333.29|3343.7|3335|3341.99|3333.29|39
1642042570000|2022-01-13 02:56:10|3342.32|3333.62|3341.56|3332.86|3342.32|3333.62|3341.27|3332.57|34
1642042580000|2022-01-13 02:56:20|3341.09|3332.39|3341.07|3332.37|3342.11|3333.41|3341.07|3332.37|34
1642042590000|2022-01-13 02:56:30|3341.03|3332.33|3342.08|3333.38|3342.08|3333.38|3341.03|3332.33|26
1642042600000|2022-01-13 02:56:40|3341.87|3333.17|3341.83|3333.13|3342.45|3333.75|3341.65|3332.95|32
1642042610000|2022-01-13 02:56:50|3341.5|3332.8|3341.9|3333.2|3341.9|3333.2|3341.03|3332.33|32
1642042620000|2022-01-13 02:57:00|3342|3333.3|3341.51|3332.81|3342.04|3333.34|3341.35|3332.65|33
1642042630000|2022-01-13 02:57:10|3341.58|3332.88|3341.44|3332.74|3341.93|3333.23|3340.57|3331.87|37
1642042640000|2022-01-13 02:57:20|3341.58|3332.88|3340.94|3332.24|3341.69|3332.99|3340.8|3332.1|31
1642042650000|2022-01-13 02:57:30|3340.54|3331.84|3341.05|3332.35|3341.83|3333.13|3340.52|3331.82|33
1642042660000|2022-01-13 02:57:40|3341.04|3332.34|3341.2|3332.5|3341.2|3332.5|3340.86|3332.16|35
1642042670000|2022-01-13 02:57:50|3341.23|3332.53|3340.69|3331.99|3341.25|3332.55|3340.68|3331.98|34
1642042680000|2022-01-13 02:58:00|3340.7|3332|3340.3|3331.6|3341.07|3332.37|3340.22|3331.52|33
1642042690000|2022-01-13 02:58:10|3340.28|3331.58|3340.99|3332.29|3341.67|3332.97|3340.28|3331.58|31
1642042700000|2022-01-13 02:58:20|3340.97|3332.27|3341.51|3332.81|3341.52|3332.82|3340.94|3332.24|36
1642042710000|2022-01-13 02:58:30|3341.49|3332.79|3340.71|3332.01|3341.49|3332.79|3340.32|3331.62|33
1642042720000|2022-01-13 02:58:40|3341.62|3332.92|3342.89|3334.19|3342.89|3334.19|3341.37|3332.67|37
1642042730000|2022-01-13 02:58:50|3342.79|3334.09|3342.3|3333.6|3343.07|3334.37|3342.09|3333.39|38
1642042740000|2022-01-13 02:59:00|3342.29|3333.59|3341.74|3333.04|3342.4|3333.7|3341.74|3333.04|25
1642042750000|2022-01-13 02:59:10|3341.71|3333.01|3341.11|3332.41|3341.71|3333.01|3340.97|3332.27|22
1642042760000|2022-01-13 02:59:20|3341.1|3332.4|3340.83|3332.13|3341.16|3332.46|3340.77|3332.07|17
1642042770000|2022-01-13 02:59:30|3340.77|3332.07|3340.7|3332|3340.86|3332.16|3340.16|3331.46|31
1642042780000|2022-01-13 02:59:40|3340.74|3332.04|3340.69|3331.99|3340.74|3332.04|3340.08|3331.38|31
1642042790000|2022-01-13 02:59:50|3340.65|3331.95|3340.81|3332.11|3340.82|3332.12|3340.54|3331.84|24
1642042800000|2022-01-13 03:00:00|3340.73|3332.03|3339.52|3330.82|3340.79|3332.09|3339.2|3330.5|26
1642042810000|2022-01-13 03:00:10|3339.44|3330.74|3338.07|3329.37|3339.53|3330.83|3337.52|3328.82|39
1642042820000|2022-01-13 03:00:20|3337.92|3329.22|3338.51|3329.81|3338.8|3330.1|3337.76|3329.06|33
1642042830000|2022-01-13 03:00:30|3338.28|3329.58|3337.5|3328.8|3338.48|3329.78|3337.5|3328.8|30
1642042840000|2022-01-13 03:00:40|3337.56|3328.86|3338.12|3329.42|3338.14|3329.44|3337.56|3328.86|30
1642042850000|2022-01-13 03:00:50|3338.09|3329.39|3340.12|3331.42|3340.12|3331.42|3338.06|3329.36|34
1642042860000|2022-01-13 03:01:00|3340.02|3331.32|3340.74|3332.04|3340.88|3332.18|3339.92|3331.22|29
1642042870000|2022-01-13 03:01:10|3340.72|3332.02|3341.07|3332.37|3341.28|3332.58|3340.71|3332.01|25
1642042880000|2022-01-13 03:01:20|3341.06|3332.36|3341.12|3332.42|3341.69|3332.99|3341.04|3332.34|26
1642042890000|2022-01-13 03:01:30|3340.93|3332.23|3340.88|3332.18|3341.48|3332.78|3340.63|3331.93|26
1642042900000|2022-01-13 03:01:40|3341.04|3332.34|3341.18|3332.48|3341.34|3332.64|3340.67|3331.97|28
1642042910000|2022-01-13 03:01:50|3341.44|3332.74|3341.63|3332.93|3341.84|3333.14|3341.13|3332.43|38
1642042920000|2022-01-13 03:02:00|3341.46|3332.76|3340.58|3331.88|3341.63|3332.93|3340.3|3331.6|34
1642042930000|2022-01-13 03:02:10|3340.57|3331.87|3340.07|3331.37|3341.16|3332.46|3339.86|3331.16|36
1642042940000|2022-01-13 03:02:20|3340.01|3331.31|3341.14|3332.44|3341.33|3332.63|3339.88|3331.18|34
1642042950000|2022-01-13 03:02:30|3341.34|3332.64|3341.53|3332.83|3342.76|3334.06|3340.6|3331.9|35
1642042960000|2022-01-13 03:02:40|3342.38|3333.68|3343.37|3334.67|3343.46|3334.76|3342.29|3333.59|26
1642042970000|2022-01-13 03:02:50|3343.38|3334.68|3343.68|3334.98|3344.14|3335.44|3343.16|3334.46|19
1642042980000|2022-01-13 03:03:00|3343.7|3335|3343.59|3334.89|3344.07|3335.37|3343.35|3334.65|26
1642042990000|2022-01-13 03:03:10|3343.61|3334.91|3344.51|3335.81|3344.62|3335.92|3343.61|3334.91|28
1642043000000|2022-01-13 03:03:20|3344.84|3336.14|3344.85|3336.15|3345.46|3336.76|3344.57|3335.87|34
1642043010000|2022-01-13 03:03:30|3344.79|3336.09|3344.92|3336.22|3345.09|3336.39|3344.05|3335.35|33
1642043020000|2022-01-13 03:03:40|3344.64|3335.94|3344.17|3335.47|3345.08|3336.38|3344.17|3335.47|26
1642043030000|2022-01-13 03:03:50|3344.16|3335.46|3343.53|3334.83|3344.48|3335.78|3343.53|3334.83|33
1642043040000|2022-01-13 03:04:00|3343.61|3334.91|3343.38|3334.68|3343.61|3334.91|3342.99|3334.29|36
1642043050000|2022-01-13 03:04:10|3343.26|3334.56|3342.09|3333.39|3343.58|3334.88|3342.01|3333.31|35
1642043060000|2022-01-13 03:04:20|3342.05|3333.35|3342.54|3333.84|3342.96|3334.26|3341.94|3333.24|36
1642043070000|2022-01-13 03:04:30|3342.33|3333.63|3341.62|3332.92|3342.33|3333.63|3341.29|3332.59|36
1642043080000|2022-01-13 03:04:40|3341.74|3333.04|3342.4|3333.7|3342.75|3334.05|3341.62|3332.92|29
1642043090000|2022-01-13 03:04:50|3342.39|3333.69|3341.78|3333.08|3342.8|3334.1|3341.67|3332.97|26
1642043100000|2022-01-13 03:05:00|3341.76|3333.06|3341.62|3332.92|3342.06|3333.36|3341.49|3332.79|28
1642043110000|2022-01-13 03:05:10|3341.8|3333.1|3340.59|3331.89|3341.82|3333.12|3340.57|3331.87|33
1642043120000|2022-01-13 03:05:20|3340.65|3331.95|3340.63|3331.93|3340.76|3332.06|3340.54|3331.84|12
1642043130000|2022-01-13 03:05:30|3340.64|3331.94|3340.95|3332.25|3340.98|3332.28|3340.64|3331.94|24
1642043140000|2022-01-13 03:05:40|3340.97|3332.27|3340.28|3331.58|3340.97|3332.27|3340.25|3331.55|27
1642043150000|2022-01-13 03:05:50|3340.29|3331.59|3340.28|3331.58|3340.45|3331.75|3340.22|3331.52|27
1642043160000|2022-01-13 03:06:00|3340.32|3331.62|3339.55|3330.85|3340.32|3331.62|3339.3|3330.6|35
1642043170000|2022-01-13 03:06:10|3339.78|3331.08|3339.6|3330.9|3340.25|3331.55|3339.6|3330.9|36
1642043180000|2022-01-13 03:06:20|3339.59|3330.89|3339.77|3331.07|3339.99|3331.29|3339.47|3330.77|32
1642043190000|2022-01-13 03:06:30|3339.67|3330.97|3340.54|3331.84|3340.62|3331.92|3339.59|3330.89|34
1642043200000|2022-01-13 03:06:40|3340.53|3331.83|3340.53|3331.83|3340.53|3331.83|3339.88|3331.18|25
1642043210000|2022-01-13 03:06:50|3340.45|3331.75|3339.68|3330.98|3340.45|3331.75|3339.6|3330.9|22
1642043220000|2022-01-13 03:07:00|3339.76|3331.06|3339.59|3330.89|3339.81|3331.11|3339.3|3330.6|26
1642043230000|2022-01-13 03:07:10|3339.61|3330.91|3339.25|3330.55|3339.61|3330.91|3339.25|3330.55|24
1642043240000|2022-01-13 03:07:20|3339.24|3330.54|3339.74|3331.04|3339.78|3331.08|3339.24|3330.54|18
1642043250000|2022-01-13 03:07:30|3339.86|3331.16|3338.72|3330.02|3339.86|3331.16|3338.58|3329.88|23
1642043260000|2022-01-13 03:07:40|3338.42|3329.72|3337.88|3329.18|3338.61|3329.91|3337.78|3329.08|26
1642043270000|2022-01-13 03:07:50|3337.85|3329.15|3338.12|3329.42|3338.5|3329.8|3337.85|3329.15|29
1642043280000|2022-01-13 03:08:00|3338.27|3329.57|3337.65|3328.95|3338.27|3329.57|3337.65|3328.95|27
1642043290000|2022-01-13 03:08:10|3337.67|3328.97|3337.49|3328.79|3337.7|3329|3337.45|3328.75|21
1642043300000|2022-01-13 03:08:20|3337.5|3328.8|3337.34|3328.64|3337.71|3329.01|3337.31|3328.61|32
1642043310000|2022-01-13 03:08:30|3337.32|3328.62|3335.07|3326.37|3337.7|3329|3335.01|3326.31|31
1642043320000|2022-01-13 03:08:40|3334.31|3325.61|3332.61|3323.91|3334.31|3325.61|3332.15|3323.45|37
1642043330000|2022-01-13 03:08:50|3332.42|3323.72|3332.81|3324.11|3333.38|3324.68|3332.4|3323.7|34
1642043340000|2022-01-13 03:09:00|3332.99|3324.29|3332.52|3323.82|3333.11|3324.41|3332.49|3323.79|36
1642043350000|2022-01-13 03:09:10|3332.55|3323.85|3333.43|3324.73|3333.43|3324.73|3332.37|3323.67|37
1642043360000|2022-01-13 03:09:20|3333.44|3324.74|3332.84|3324.14|3333.5|3324.8|3332.81|3324.11|31
1642043370000|2022-01-13 03:09:30|3332.95|3324.25|3332.47|3323.77|3333.03|3324.33|3332.47|3323.77|32
1642043380000|2022-01-13 03:09:40|3332.46|3323.76|3331.44|3322.74|3332.46|3323.76|3331.41|3322.71|27
1642043390000|2022-01-13 03:09:50|3331.4|3322.7|3330.4|3321.7|3331.4|3322.7|3329.58|3320.88|30
1642043400000|2022-01-13 03:10:00|3330.54|3321.84|3330.82|3322.12|3330.95|3322.25|3330.42|3321.72|37
1642043410000|2022-01-13 03:10:10|3330.81|3322.11|3330.79|3322.09|3330.87|3322.17|3330.49|3321.79|31
1642043420000|2022-01-13 03:10:20|3330.7|3322|3328.62|3319.92|3330.7|3322|3328.52|3319.82|30
1642043430000|2022-01-13 03:10:30|3328.64|3319.94|3328.48|3319.78|3329.21|3320.51|3328.06|3319.36|34
1642043440000|2022-01-13 03:10:40|3329.14|3320.44|3327.76|3319.06|3329.26|3320.56|3327.76|3319.06|35
1642043450000|2022-01-13 03:10:50|3327.8|3319.1|3327.66|3318.96|3328.21|3319.51|3327.34|3318.64|26
1642043460000|2022-01-13 03:11:00|3327.49|3318.79|3328.5|3319.8|3328.52|3319.82|3327.49|3318.79|34
1642043470000|2022-01-13 03:11:10|3328.27|3319.57|3329.55|3320.85|3329.82|3321.12|3328.27|3319.57|32
1642043480000|2022-01-13 03:11:20|3329.5|3320.8|3329.43|3320.73|3330.16|3321.46|3329.24|3320.54|36
1642043490000|2022-01-13 03:11:30|3329.42|3320.72|3329.06|3320.36|3329.71|3321.01|3329.01|3320.31|33
1642043500000|2022-01-13 03:11:40|3329.01|3320.31|3328.72|3320.02|3329.45|3320.75|3328.57|3319.87|37
1642043510000|2022-01-13 03:11:50|3328.65|3319.95|3327.98|3319.28|3328.73|3320.03|3327.86|3319.16|32
1642043520000|2022-01-13 03:12:00|3328.1|3319.4|3328.88|3320.18|3329.38|3320.68|3327.95|3319.25|35
1642043530000|2022-01-13 03:12:10|3328.91|3320.21|3328.44|3319.74|3328.92|3320.22|3328.05|3319.35|34
1642043540000|2022-01-13 03:12:20|3328.35|3319.65|3328.74|3320.04|3329.37|3320.67|3328.32|3319.62|35
1642043550000|2022-01-13 03:12:30|3328.79|3320.09|3327.94|3319.24|3328.79|3320.09|3327.92|3319.22|33
1642043560000|2022-01-13 03:12:40|3327.93|3319.23|3327.92|3319.22|3328.04|3319.34|3327.77|3319.07|33
1642043570000|2022-01-13 03:12:50|3327.96|3319.26|3327.53|3318.83|3327.97|3319.27|3327.08|3318.38|36
1642043580000|2022-01-13 03:13:00|3327.87|3319.17|3327.61|3318.91|3328.25|3319.55|3327.49|3318.79|34
1642043590000|2022-01-13 03:13:10|3327.69|3318.99|3326.95|3318.25|3327.69|3318.99|3326.81|3318.11|35
1642043600000|2022-01-13 03:13:20|3326.93|3318.23|3327.13|3318.43|3327.8|3319.1|3326.92|3318.22|32
1642043610000|2022-01-13 03:13:30|3326.91|3318.21|3326.65|3317.95|3327.13|3318.43|3326.44|3317.74|31
1642043620000|2022-01-13 03:13:40|3326.48|3317.78|3324.58|3315.88|3326.9|3318.2|3323.5|3314.8|36
1642043630000|2022-01-13 03:13:50|3324.65|3315.95|3324.23|3315.53|3324.69|3315.99|3324.02|3315.32|34
1642043640000|2022-01-13 03:14:00|3324.36|3315.66|3323.95|3315.25|3324.51|3315.81|3323.88|3315.18|29
1642043650000|2022-01-13 03:14:10|3323.86|3315.16|3323.74|3315.04|3324.06|3315.36|3323.14|3314.44|36
1642043660000|2022-01-13 03:14:20|3323.95|3315.25|3324.52|3315.82|3324.68|3315.98|3323.34|3314.64|31
1642043670000|2022-01-13 03:14:30|3324.19|3315.49|3322.69|3313.99|3324.19|3315.49|3322.67|3313.97|40
1642043680000|2022-01-13 03:14:40|3322.75|3314.05|3322.6|3313.9|3322.79|3314.09|3322.35|3313.65|35
1642043690000|2022-01-13 03:14:50|3322.52|3313.82|3322.76|3314.06|3323.17|3314.47|3322.42|3313.72|34
1642043700000|2022-01-13 03:15:00|3322.69|3313.99|3322.57|3313.87|3322.8|3314.1|3322.44|3313.74|35
1642043710000|2022-01-13 03:15:10|3322.65|3313.95|3322.06|3313.36|3322.85|3314.15|3321.6|3312.9|36
1642043720000|2022-01-13 03:15:20|3322.04|3313.34|3321.63|3312.93|3322.35|3313.65|3321.33|3312.63|34
1642043730000|2022-01-13 03:15:30|3321.72|3313.02|3321.67|3312.97|3321.88|3313.18|3321.06|3312.36|32
1642043740000|2022-01-13 03:15:40|3321.88|3313.18|3323.82|3315.12|3324.84|3316.14|3321.88|3313.18|38
1642043750000|2022-01-13 03:15:50|3323.96|3315.26|3324.54|3315.84|3324.8|3316.1|3323.48|3314.78|39
1642043760000|2022-01-13 03:16:00|3324.67|3315.97|3325.41|3316.71|3325.41|3316.71|3324.45|3315.75|37
1642043770000|2022-01-13 03:16:10|3325.36|3316.66|3321.72|3313.02|3325.39|3316.69|3321.37|3312.67|38
1642043780000|2022-01-13 03:16:20|3321.64|3312.94|3321.8|3313.1|3322.01|3313.31|3321.59|3312.89|34
1642043790000|2022-01-13 03:16:30|3321.65|3312.95|3323.16|3314.46|3323.57|3314.87|3321.65|3312.95|39
1642043800000|2022-01-13 03:16:40|3323.14|3314.44|3323.38|3314.68|3323.41|3314.71|3323.06|3314.36|32
1642043810000|2022-01-13 03:16:50|3323.27|3314.57|3324.24|3315.54|3324.24|3315.54|3323.27|3314.57|37
1642043820000|2022-01-13 03:17:00|3324.1|3315.4|3324.83|3316.13|3325.36|3316.66|3324.1|3315.4|36
1642043830000|2022-01-13 03:17:10|3324.91|3316.21|3325.06|3316.36|3325.07|3316.37|3324.12|3315.42|38
1642043840000|2022-01-13 03:17:20|3325.04|3316.34|3325.36|3316.66|3325.57|3316.87|3324.97|3316.27|29
1642043850000|2022-01-13 03:17:30|3325.34|3316.64|3324.77|3316.07|3325.37|3316.67|3324.77|3316.07|23
1642043860000|2022-01-13 03:17:40|3324.56|3315.86|3324.71|3316.01|3324.71|3316.01|3324.26|3315.56|32
1642043870000|2022-01-13 03:17:50|3324.42|3315.72|3325.21|3316.51|3325.36|3316.66|3324.42|3315.72|33
1642043880000|2022-01-13 03:18:00|3325.27|3316.57|3324.91|3316.21|3326.04|3317.34|3324.7|3316|32
1642043890000|2022-01-13 03:18:10|3325.03|3316.33|3325.14|3316.44|3325.62|3316.92|3324.94|3316.24|19
1642043900000|2022-01-13 03:18:20|3325.1|3316.4|3326.1|3317.4|3326.1|3317.4|3324.76|3316.06|31
1642043910000|2022-01-13 03:18:30|3325.88|3317.18|3326.11|3317.41|3326.41|3317.71|3325.43|3316.73|34
1642043920000|2022-01-13 03:18:40|3326.13|3317.43|3326.04|3317.34|3326.4|3317.7|3325.84|3317.14|31
1642043930000|2022-01-13 03:18:50|3326.06|3317.36|3325.44|3316.74|3326.1|3317.4|3325.23|3316.53|27
1642043940000|2022-01-13 03:19:00|3325.49|3316.79|3324.9|3316.2|3325.92|3317.22|3324.75|3316.05|26
1642043950000|2022-01-13 03:19:10|3324.99|3316.29|3326.53|3317.83|3326.58|3317.88|3324.67|3315.97|33
1642043960000|2022-01-13 03:19:20|3326.55|3317.85|3326.31|3317.61|3326.96|3318.26|3325.94|3317.24|32
1642043970000|2022-01-13 03:19:30|3326.3|3317.6|3325.24|3316.54|3326.51|3317.81|3325.13|3316.43|33
1642043980000|2022-01-13 03:19:40|3325.25|3316.55|3325.1|3316.4|3325.54|3316.84|3324.82|3316.12|37
1642043990000|2022-01-13 03:19:50|3325.18|3316.48|3325.15|3316.45|3325.42|3316.72|3324.83|3316.13|34
1642044000000|2022-01-13 03:20:00|3325.22|3316.52|3325.22|3316.52|3325.35|3316.65|3325.05|3316.35|34
1642044010000|2022-01-13 03:20:10|3325.29|3316.59|3324.58|3315.88|3325.29|3316.59|3324.47|3315.77|34
1642044020000|2022-01-13 03:20:20|3324.79|3316.09|3324.14|3315.44|3324.79|3316.09|3323.57|3314.87|21
1642044030000|2022-01-13 03:20:30|3324.15|3315.45|3324.89|3316.19|3324.89|3316.19|3323.48|3314.78|25
1642044040000|2022-01-13 03:20:40|3324.68|3315.98|3324.39|3315.69|3325.05|3316.35|3324.25|3315.55|25
1642044050000|2022-01-13 03:20:50|3324.36|3315.66|3324.28|3315.58|3324.47|3315.77|3323.46|3314.76|29
1642044060000|2022-01-13 03:21:00|3324.68|3315.98|3324.4|3315.7|3324.73|3316.03|3324.12|3315.42|27
1642044070000|2022-01-13 03:21:10|3324.47|3315.77|3325.17|3316.47|3325.21|3316.51|3324.38|3315.68|30
1642044080000|2022-01-13 03:21:20|3325.16|3316.46|3325.47|3316.77|3325.58|3316.88|3324.15|3315.45|36
1642044090000|2022-01-13 03:21:30|3325.48|3316.78|3325.33|3316.63|3325.67|3316.97|3325.19|3316.49|34
1642044100000|2022-01-13 03:21:40|3325.25|3316.55|3325.23|3316.53|3325.6|3316.9|3325.19|3316.49|28
1642044110000|2022-01-13 03:21:50|3325.26|3316.56|3326.24|3317.54|3326.24|3317.54|3325.16|3316.46|34
1642044120000|2022-01-13 03:22:00|3326.13|3317.43|3326.24|3317.54|3326.88|3318.18|3326.04|3317.34|32
1642044130000|2022-01-13 03:22:10|3326.31|3317.61|3327.54|3318.84|3327.66|3318.96|3326.31|3317.61|32
1642044140000|2022-01-13 03:22:20|3327.06|3318.36|3327.31|3318.61|3327.63|3318.93|3326.83|3318.13|29
1642044150000|2022-01-13 03:22:30|3327.36|3318.66|3327.97|3319.27|3327.97|3319.27|3327.07|3318.37|28
1642044160000|2022-01-13 03:22:40|3328.11|3319.41|3326.72|3318.02|3328.11|3319.41|3326.72|3318.02|34
1642044170000|2022-01-13 03:22:50|3326.71|3318.01|3326.7|3318|3326.99|3318.29|3326.52|3317.82|23
1642044180000|2022-01-13 03:23:00|3326.74|3318.04|3327.2|3318.5|3327.27|3318.57|3326.68|3317.98|34
1642044190000|2022-01-13 03:23:10|3327.19|3318.49|3327.73|3319.03|3328.25|3319.55|3327.03|3318.33|30
1642044200000|2022-01-13 03:23:20|3327.72|3319.02|3327.97|3319.27|3328.25|3319.55|3327.38|3318.68|30
1642044210000|2022-01-13 03:23:30|3327.88|3319.18|3328|3319.3|3328.09|3319.39|3327.54|3318.84|31
1642044220000|2022-01-13 03:23:40|3327.95|3319.25|3327.14|3318.44|3327.99|3319.29|3327.14|3318.44|31
1642044230000|2022-01-13 03:23:50|3327.41|3318.71|3327.61|3318.91|3328.01|3319.31|3327.41|3318.71|34
1642044240000|2022-01-13 03:24:00|3327.7|3319|3329.02|3320.32|3329.27|3320.57|3327.7|3319|32
1642044250000|2022-01-13 03:24:10|3328.74|3320.04|3328.98|3320.28|3329.91|3321.21|3328.74|3320.04|30
1642044260000|2022-01-13 03:24:20|3328.9|3320.2|3329.1|3320.4|3329.26|3320.56|3328.29|3319.59|33
1642044270000|2022-01-13 03:24:30|3329.07|3320.37|3328.79|3320.09|3329.1|3320.4|3327.9|3319.2|35
1642044280000|2022-01-13 03:24:40|3328.66|3319.96|3328.72|3320.02|3329.13|3320.43|3328.66|3319.96|27
1642044290000|2022-01-13 03:24:50|3328.59|3319.89|3328.66|3319.96|3328.73|3320.03|3328.34|3319.64|19
1642044300000|2022-01-13 03:25:00|3328.21|3319.51|3328.04|3319.34|3328.21|3319.51|3327.66|3318.96|31
1642044310000|2022-01-13 03:25:10|3328.19|3319.49|3328.59|3319.89|3328.59|3319.89|3327.96|3319.26|32
1642044320000|2022-01-13 03:25:20|3328.73|3320.03|3328.93|3320.23|3329.37|3320.67|3328.73|3320.03|29
1642044330000|2022-01-13 03:25:30|3329.02|3320.32|3328.74|3320.04|3329.02|3320.32|3328.18|3319.48|28
1642044340000|2022-01-13 03:25:40|3328.72|3320.02|3328.58|3319.88|3329.14|3320.44|3328.58|3319.88|26
1642044350000|2022-01-13 03:25:50|3328.13|3319.43|3328.44|3319.74|3328.58|3319.88|3327.83|3319.13|34
1642044360000|2022-01-13 03:26:00|3328.41|3319.71|3328.14|3319.44|3328.41|3319.71|3327.97|3319.27|23
1642044370000|2022-01-13 03:26:10|3328.45|3319.75|3327.46|3318.76|3328.45|3319.75|3327.43|3318.73|24
1642044380000|2022-01-13 03:26:20|3327.42|3318.72|3326.13|3317.43|3327.47|3318.77|3325.91|3317.21|33
1642044390000|2022-01-13 03:26:30|3326.02|3317.32|3325.58|3316.88|3326.39|3317.69|3325.15|3316.45|33
1642044400000|2022-01-13 03:26:40|3325.6|3316.9|3326.58|3317.88|3327.22|3318.52|3325.46|3316.76|37
1642044410000|2022-01-13 03:26:50|3326.54|3317.84|3326.9|3318.2|3327.1|3318.4|3326.54|3317.84|22
1642044420000|2022-01-13 03:27:00|3326.84|3318.14|3326.99|3318.29|3327.21|3318.51|3326.73|3318.03|30
1642044430000|2022-01-13 03:27:10|3326.96|3318.26|3327.16|3318.46|3327.4|3318.7|3326.9|3318.2|26
1642044440000|2022-01-13 03:27:20|3327.14|3318.44|3327.29|3318.59|3327.57|3318.87|3326.97|3318.27|32
1642044450000|2022-01-13 03:27:30|3327.3|3318.6|3326.97|3318.27|3327.92|3319.22|3326.75|3318.05|30
1642044460000|2022-01-13 03:27:40|3326.99|3318.29|3325.65|3316.95|3327.18|3318.48|3325.55|3316.85|34
1642044470000|2022-01-13 03:27:50|3325.72|3317.02|3326.34|3317.64|3326.38|3317.68|3325.72|3317.02|30
1642044480000|2022-01-13 03:28:00|3326.33|3317.63|3326.36|3317.66|3326.59|3317.89|3326.06|3317.36|36
1642044490000|2022-01-13 03:28:10|3326.39|3317.69|3325.91|3317.21|3326.39|3317.69|3325.87|3317.17|28
1642044500000|2022-01-13 03:28:20|3325.81|3317.11|3326.27|3317.57|3326.95|3318.25|3325.79|3317.09|28
1642044510000|2022-01-13 03:28:30|3326.14|3317.44|3325.76|3317.06|3326.33|3317.63|3325.76|3317.06|28
1642044520000|2022-01-13 03:28:40|3325.74|3317.04|3326.04|3317.34|3326.09|3317.39|3325.72|3317.02|30
1642044530000|2022-01-13 03:28:50|3326.07|3317.37|3325.93|3317.23|3326.07|3317.37|3325.78|3317.08|26
1642044540000|2022-01-13 03:29:00|3325.98|3317.28|3326.14|3317.44|3326.15|3317.45|3325.98|3317.28|12
1642044550000|2022-01-13 03:29:10|3326.1|3317.4|3325.87|3317.17|3326.19|3317.49|3325.77|3317.07|13
1642044560000|2022-01-13 03:29:20|3325.97|3317.27|3325.81|3317.11|3326.26|3317.56|3325.63|3316.93|34
1642044570000|2022-01-13 03:29:30|3325.86|3317.16|3326.04|3317.34|3326.35|3317.65|3325.79|3317.09|35
1642044580000|2022-01-13 03:29:40|3326.43|3317.73|3325.11|3316.41|3326.43|3317.73|3325.11|3316.41|29
1642044590000|2022-01-13 03:29:50|3325.06|3316.36|3325.03|3316.33|3325.22|3316.52|3324.79|3316.09|35
1642044600000|2022-01-13 03:30:00|3325.08|3316.38|3323.44|3314.74|3325.36|3316.66|3323.04|3314.34|30
1642044610000|2022-01-13 03:30:10|3323.47|3314.77|3323.87|3315.17|3324.36|3315.66|3323.1|3314.4|33
1642044620000|2022-01-13 03:30:20|3323.72|3315.02|3325.31|3316.61|3325.82|3317.12|3323.44|3314.74|35
1642044630000|2022-01-13 03:30:30|3325.37|3316.67|3327.17|3318.47|3327.4|3318.7|3325.37|3316.67|34
1642044640000|2022-01-13 03:30:40|3327.2|3318.5|3327.52|3318.82|3327.52|3318.82|3326.81|3318.11|31
1642044650000|2022-01-13 03:30:50|3327.53|3318.83|3327.99|3319.29|3328.04|3319.34|3327.27|3318.57|31
1642044660000|2022-01-13 03:31:00|3327.66|3318.96|3328.91|3320.21|3328.96|3320.26|3327.66|3318.96|26
1642044670000|2022-01-13 03:31:10|3328.88|3320.18|3328.82|3320.12|3329.22|3320.52|3328.4|3319.7|36
1642044680000|2022-01-13 03:31:20|3328.83|3320.13|3329.17|3320.47|3329.81|3321.11|3328.63|3319.93|29
1642044690000|2022-01-13 03:31:30|3329.12|3320.42|3329.54|3320.84|3329.82|3321.12|3329.12|3320.42|31
1642044700000|2022-01-13 03:31:40|3329.5|3320.8|3329.01|3320.31|3329.75|3321.05|3328.92|3320.22|27
1642044710000|2022-01-13 03:31:50|3329|3320.3|3328.91|3320.21|3329.05|3320.35|3328.83|3320.13|26
1642044720000|2022-01-13 03:32:00|3328.92|3320.22|3328.93|3320.23|3329.07|3320.37|3328.92|3320.22|22
1642044730000|2022-01-13 03:32:10|3328.92|3320.22|3328.7|3320|3329.07|3320.37|3327.86|3319.16|35
1642044740000|2022-01-13 03:32:20|3328.58|3319.88|3329.1|3320.4|3329.49|3320.79|3328.58|3319.88|35
1642044750000|2022-01-13 03:32:30|3329.12|3320.42|3329.47|3320.77|3329.47|3320.77|3329.09|3320.39|16
1642044760000|2022-01-13 03:32:40|3329.33|3320.63|3329.26|3320.56|3330.21|3321.51|3329.13|3320.43|31
1642044770000|2022-01-13 03:32:50|3329.71|3321.01|3329.73|3321.03|3330.07|3321.37|3329.37|3320.67|26
1642044780000|2022-01-13 03:33:00|3329.72|3321.02|3329.35|3320.65|3329.83|3321.13|3328.98|3320.28|38
1642044790000|2022-01-13 03:33:10|3329.37|3320.67|3329.34|3320.64|3329.37|3320.67|3329.13|3320.43|26
1642044800000|2022-01-13 03:33:20|3329.31|3320.61|3329.3|3320.6|3329.75|3321.05|3329.19|3320.49|32
1642044810000|2022-01-13 03:33:30|3329.24|3320.54|3329.42|3320.72|3329.83|3321.13|3329.18|3320.48|31
1642044820000|2022-01-13 03:33:40|3329.39|3320.69|3329.39|3320.69|3329.61|3320.91|3329.19|3320.49|23
1642044830000|2022-01-13 03:33:50|3329.48|3320.78|3329.34|3320.64|3329.52|3320.82|3328.95|3320.25|31
1642044840000|2022-01-13 03:34:00|3329.35|3320.65|3330.05|3321.35|3330.44|3321.74|3329.35|3320.65|30
1642044850000|2022-01-13 03:34:10|3330.21|3321.51|3330.24|3321.54|3330.3|3321.6|3329.88|3321.18|22
1642044860000|2022-01-13 03:34:20|3330.23|3321.53|3332.46|3323.76|3332.46|3323.76|3330.03|3321.33|33
1642044870000|2022-01-13 03:34:30|3332.57|3323.87|3334.03|3325.33|3334.43|3325.73|3332.57|3323.87|32
1642044880000|2022-01-13 03:34:40|3334.04|3325.34|3332.9|3324.2|3334.04|3325.34|3332.88|3324.18|29
1642044890000|2022-01-13 03:34:50|3332.95|3324.25|3332.98|3324.28|3334.21|3325.51|3332.95|3324.25|34
1642044900000|2022-01-13 03:35:00|3333.04|3324.34|3334.62|3325.92|3334.68|3325.98|3333.04|3324.34|31
1642044910000|2022-01-13 03:35:10|3334.59|3325.89|3335.2|3326.5|3335.5|3326.8|3334.06|3325.36|30
1642044920000|2022-01-13 03:35:20|3335.23|3326.53|3335.26|3326.56|3335.51|3326.81|3334.96|3326.26|34
1642044930000|2022-01-13 03:35:30|3335.22|3326.52|3335.08|3326.38|3335.57|3326.87|3334.84|3326.14|29
1642044940000|2022-01-13 03:35:40|3335.11|3326.41|3335.09|3326.39|3335.32|3326.62|3334.34|3325.64|26
1642044950000|2022-01-13 03:35:50|3335.14|3326.44|3335.45|3326.75|3336|3327.3|3335.01|3326.31|26
1642044960000|2022-01-13 03:36:00|3335.34|3326.64|3335.56|3326.86|3336.21|3327.51|3334.34|3325.64|30
1642044970000|2022-01-13 03:36:10|3335.31|3326.61|3335.46|3326.76|3335.83|3327.13|3335.29|3326.59|23
1642044980000|2022-01-13 03:36:20|3335.28|3326.58|3335.64|3326.94|3335.64|3326.94|3335.28|3326.58|24
1642044990000|2022-01-13 03:36:30|3335.46|3326.76|3335.13|3326.43|3335.53|3326.83|3335.07|3326.37|20
1642045000000|2022-01-13 03:36:40|3335.1|3326.4|3335.6|3326.9|3335.6|3326.9|3334.96|3326.26|15
1642045010000|2022-01-13 03:36:50|3335.62|3326.92|3335.55|3326.85|3335.62|3326.92|3335.55|3326.85|7
1642045020000|2022-01-13 03:37:00|3335.56|3326.86|3335.01|3326.31|3335.81|3327.11|3335.01|3326.31|21
1642045030000|2022-01-13 03:37:10|3335.07|3326.37|3334.95|3326.25|3335.64|3326.94|3334.76|3326.06|26
1642045040000|2022-01-13 03:37:20|3335.01|3326.31|3336.56|3327.86|3336.74|3328.04|3334.52|3325.82|37
1642045050000|2022-01-13 03:37:30|3336.87|3328.17|3337.72|3329.02|3338.05|3329.35|3336.28|3327.58|34
1642045060000|2022-01-13 03:37:40|3337.71|3329.01|3337.35|3328.65|3337.78|3329.08|3337.19|3328.49|24
1642045070000|2022-01-13 03:37:50|3337.64|3328.94|3337.49|3328.79|3337.9|3329.2|3337.24|3328.54|27
1642045080000|2022-01-13 03:38:00|3337.88|3329.18|3337.4|3328.7|3337.88|3329.18|3337.35|3328.65|22
1642045090000|2022-01-13 03:38:10|3337.75|3329.05|3337.73|3329.03|3337.78|3329.08|3337.04|3328.34|27
1642045100000|2022-01-13 03:38:20|3337.34|3328.64|3337.19|3328.49|3337.7|3329|3337.04|3328.34|21
1642045110000|2022-01-13 03:38:30|3337.2|3328.5|3337.58|3328.88|3338.37|3329.67|3336.68|3327.98|25
1642045120000|2022-01-13 03:38:40|3337.57|3328.87|3337.66|3328.96|3338.07|3329.37|3337.01|3328.31|31
1642045130000|2022-01-13 03:38:50|3337.7|3329|3337.96|3329.26|3338.12|3329.42|3336.92|3328.22|32
1642045140000|2022-01-13 03:39:00|3337.99|3329.29|3337.41|3328.71|3338.05|3329.35|3337.18|3328.48|27
1642045150000|2022-01-13 03:39:10|3337.4|3328.7|3337.38|3328.68|3337.91|3329.21|3336.93|3328.23|22
1642045160000|2022-01-13 03:39:20|3337.41|3328.71|3337.58|3328.88|3337.66|3328.96|3337.41|3328.71|9
1642045170000|2022-01-13 03:39:30|3337.56|3328.86|3337.02|3328.32|3337.67|3328.97|3337.02|3328.32|14
1642045180000|2022-01-13 03:39:40|3336.97|3328.27|3337.72|3329.02|3337.81|3329.11|3336.45|3327.75|37
1642045190000|2022-01-13 03:39:50|3337.68|3328.98|3337.72|3329.02|3338|3329.3|3337.51|3328.81|25
1642045200000|2022-01-13 03:40:00|3337.73|3329.03|3337.36|3328.66|3337.77|3329.07|3337.25|3328.55|25
1642045210000|2022-01-13 03:40:10|3337.46|3328.76|3337.79|3329.09|3338.37|3329.67|3337.35|3328.65|26
1642045220000|2022-01-13 03:40:20|3337.67|3328.97|3337.27|3328.57|3338.06|3329.36|3337.27|3328.57|32
1642045230000|2022-01-13 03:40:30|3337.31|3328.61|3337.54|3328.84|3337.96|3329.26|3337.29|3328.59|27
1642045240000|2022-01-13 03:40:40|3337.52|3328.82|3337.7|3329|3337.71|3329.01|3337.5|3328.8|11
1642045250000|2022-01-13 03:40:50|3337.49|3328.79|3337.47|3328.77|3337.65|3328.95|3337.39|3328.69|21
1642045260000|2022-01-13 03:41:00|3337.37|3328.67|3337.45|3328.75|3337.6|3328.9|3337.33|3328.63|16
1642045270000|2022-01-13 03:41:10|3337.44|3328.74|3337.03|3328.33|3337.53|3328.83|3336.76|3328.06|28
1642045280000|2022-01-13 03:41:20|3337.02|3328.32|3336.88|3328.18|3337.17|3328.47|3336.85|3328.15|27
1642045290000|2022-01-13 03:41:30|3336.9|3328.2|3336.3|3327.6|3336.9|3328.2|3336.26|3327.56|28
1642045300000|2022-01-13 03:41:40|3336.28|3327.58|3336.51|3327.81|3336.77|3328.07|3336.27|3327.57|21
1642045310000|2022-01-13 03:41:50|3336.47|3327.77|3336.51|3327.81|3336.81|3328.11|3336.47|3327.77|10
1642045320000|2022-01-13 03:42:00|3336.77|3328.07|3336.44|3327.74|3336.8|3328.1|3336.37|3327.67|26
1642045330000|2022-01-13 03:42:10|3336.42|3327.72|3336.4|3327.7|3336.73|3328.03|3336.38|3327.68|26
1642045340000|2022-01-13 03:42:20|3336.37|3327.67|3336.43|3327.73|3336.74|3328.04|3336.3|3327.6|22
1642045350000|2022-01-13 03:42:30|3336.44|3327.74|3336.47|3327.77|3336.79|3328.09|3336.27|3327.57|25
1642045360000|2022-01-13 03:42:40|3336.44|3327.74|3336.4|3327.7|3336.83|3328.13|3336.37|3327.67|26
1642045370000|2022-01-13 03:42:50|3336.41|3327.71|3337.24|3328.54|3337.57|3328.87|3336.41|3327.71|29
1642045380000|2022-01-13 03:43:00|3337.28|3328.58|3337.25|3328.55|3337.35|3328.65|3336.74|3328.04|28
1642045390000|2022-01-13 03:43:10|3337.26|3328.56|3337.06|3328.36|3337.49|3328.79|3336.86|3328.16|27
1642045400000|2022-01-13 03:43:20|3337.16|3328.46|3337.98|3329.28|3338.21|3329.51|3337.02|3328.32|30
1642045410000|2022-01-13 03:43:30|3337.97|3329.27|3337.88|3329.18|3337.99|3329.29|3337.57|3328.87|23
1642045420000|2022-01-13 03:43:40|3337.87|3329.17|3339.67|3330.97|3339.67|3330.97|3337.87|3329.17|24
1642045430000|2022-01-13 03:43:50|3339.21|3330.51|3340.11|3331.41|3340.28|3331.58|3339.21|3330.51|32
1642045440000|2022-01-13 03:44:00|3340.01|3331.31|3340.16|3331.46|3340.45|3331.75|3339.57|3330.87|26
1642045450000|2022-01-13 03:44:10|3339.95|3331.25|3340.06|3331.36|3340.09|3331.39|3339.6|3330.9|26
1642045460000|2022-01-13 03:44:20|3339.96|3331.26|3340.47|3331.77|3340.48|3331.78|3339.87|3331.17|29
1642045470000|2022-01-13 03:44:30|3340.44|3331.74|3340.37|3331.67|3340.45|3331.75|3340.32|3331.62|20
1642045480000|2022-01-13 03:44:40|3340.39|3331.69|3340.51|3331.81|3340.51|3331.81|3340.33|3331.63|13
1642045490000|2022-01-13 03:44:50|3340.49|3331.79|3340.52|3331.82|3340.52|3331.82|3340.41|3331.71|24
1642045500000|2022-01-13 03:45:00|3340.51|3331.81|3340.72|3332.02|3340.79|3332.09|3340.46|3331.76|22
1642045510000|2022-01-13 03:45:10|3340.75|3332.05|3340.92|3332.22|3340.92|3332.22|3340.31|3331.61|29
1642045520000|2022-01-13 03:45:20|3340.94|3332.24|3340.76|3332.06|3340.98|3332.28|3340.76|3332.06|10
1642045530000|2022-01-13 03:45:30|3340.77|3332.07|3340.78|3332.08|3340.99|3332.29|3340.64|3331.94|20
1642045540000|2022-01-13 03:45:40|3340.71|3332.01|3340.92|3332.22|3340.98|3332.28|3340.65|3331.95|31
1642045550000|2022-01-13 03:45:50|3341|3332.3|3340.89|3332.19|3341.28|3332.58|3340.87|3332.17|26
1642045560000|2022-01-13 03:46:00|3341.04|3332.34|3340.67|3331.97|3341.43|3332.73|3340.67|3331.97|19
1642045570000|2022-01-13 03:46:10|3341|3332.3|3341.38|3332.68|3341.53|3332.83|3340.11|3331.41|22
1642045580000|2022-01-13 03:46:20|3341.3|3332.6|3340.87|3332.17|3341.38|3332.68|3340.48|3331.78|16
1642045590000|2022-01-13 03:46:30|3341.09|3332.39|3341.09|3332.39|3341.09|3332.39|3341.09|3332.39|1
1642045600000|2022-01-13 03:46:40|3341.16|3332.46|3341.66|3332.96|3341.7|3333|3341.16|3332.46|9
1642045610000|2022-01-13 03:46:50|3341.48|3332.78|3342.88|3334.18|3342.97|3334.27|3341.15|3332.45|15
1642045620000|2022-01-13 03:47:00|3342.52|3333.82|3343.69|3334.99|3343.69|3334.99|3342.52|3333.82|20
1642045630000|2022-01-13 03:47:10|3343.68|3334.98|3344.45|3335.75|3344.45|3335.75|3343.66|3334.96|28
1642045640000|2022-01-13 03:47:20|3344.47|3335.77|3345.25|3336.55|3345.55|3336.85|3344.32|3335.62|28
1642045650000|2022-01-13 03:47:30|3345.26|3336.56|3345.32|3336.62|3345.71|3337.01|3345.17|3336.47|26
1642045660000|2022-01-13 03:47:40|3345.29|3336.59|3345.29|3336.59|3345.63|3336.93|3345.28|3336.58|19
1642045670000|2022-01-13 03:47:50|3345.33|3336.63|3344.76|3336.06|3345.33|3336.63|3344.69|3335.99|25
1642045680000|2022-01-13 03:48:00|3344.77|3336.07|3344.8|3336.1|3344.8|3336.1|3344.72|3336.02|8
1642045690000|2022-01-13 03:48:10|3344.6|3335.9|3344.56|3335.86|3344.89|3336.19|3344.54|3335.84|27
1642045700000|2022-01-13 03:48:20|3344.61|3335.91|3344.17|3335.47|3344.62|3335.92|3344.11|3335.41|19
1642045710000|2022-01-13 03:48:30|3344.16|3335.46|3343.81|3335.11|3344.17|3335.47|3343.76|3335.06|33
1642045720000|2022-01-13 03:48:40|3343.83|3335.13|3343.46|3334.76|3343.91|3335.21|3343.41|3334.71|30
1642045730000|2022-01-13 03:48:50|3343.16|3334.46|3343.11|3334.41|3343.31|3334.61|3343.04|3334.34|30
1642045740000|2022-01-13 03:49:00|3343.05|3334.35|3343.21|3334.51|3343.21|3334.51|3342.94|3334.24|28
1642045750000|2022-01-13 03:49:10|3343.02|3334.32|3343.03|3334.33|3343.33|3334.63|3342.94|3334.24|27
1642045760000|2022-01-13 03:49:20|3343.1|3334.4|3343.31|3334.61|3343.6|3334.9|3343.07|3334.37|34
1642045770000|2022-01-13 03:49:30|3343.35|3334.65|3343.2|3334.5|3343.64|3334.94|3343.2|3334.5|24
1642045780000|2022-01-13 03:49:40|3343.21|3334.51|3343.34|3334.64|3343.79|3335.09|3343.09|3334.39|29
1642045790000|2022-01-13 03:49:50|3343.35|3334.65|3343.33|3334.63|3343.39|3334.69|3343.22|3334.52|20
1642045800000|2022-01-13 03:50:00|3343.4|3334.7|3342.39|3333.69|3343.4|3334.7|3342.39|3333.69|26
1642045810000|2022-01-13 03:50:10|3342.38|3333.68|3342.76|3334.06|3342.76|3334.06|3342.14|3333.44|33
1642045820000|2022-01-13 03:50:20|3342.77|3334.07|3341.92|3333.22|3342.77|3334.07|3341.34|3332.64|34
1642045830000|2022-01-13 03:50:30|3341.98|3333.28|3341.94|3333.24|3342.05|3333.35|3341.89|3333.19|21
1642045840000|2022-01-13 03:50:40|3341.95|3333.25|3341.5|3332.8|3341.96|3333.26|3341.5|3332.8|23
1642045850000|2022-01-13 03:50:50|3341.49|3332.79|3341.38|3332.68|3341.49|3332.79|3341.09|3332.39|18
1642045860000|2022-01-13 03:51:00|3341.37|3332.67|3341.1|3332.4|3341.37|3332.67|3340.8|3332.1|23
1642045870000|2022-01-13 03:51:10|3341.2|3332.5|3341.12|3332.42|3341.2|3332.5|3341.11|3332.41|20
1642045880000|2022-01-13 03:51:20|3341.13|3332.43|3341.12|3332.42|3341.13|3332.43|3341.12|3332.42|2
1642045890000|2022-01-13 03:51:30|3341.11|3332.41|3341.14|3332.44|3341.14|3332.44|3341.04|3332.34|13
1642045900000|2022-01-13 03:51:40|3341.15|3332.45|3341.16|3332.46|3341.22|3332.52|3341.12|3332.42|22
1642045910000|2022-01-13 03:51:50|3341.14|3332.44|3341.09|3332.39|3341.23|3332.53|3341.09|3332.39|15
1642045920000|2022-01-13 03:52:00|3341.13|3332.43|3341.21|3332.51|3341.22|3332.52|3341.13|3332.43|25
1642045930000|2022-01-13 03:52:10|3341.2|3332.5|3341.21|3332.51|3341.21|3332.51|3341.17|3332.47|6
1642045940000|2022-01-13 03:52:20|3341.47|3332.77|3341.73|3333.03|3341.73|3333.03|3341.21|3332.51|10
1642045950000|2022-01-13 03:52:30|3341.39|3332.69|3341.39|3332.69|3341.73|3333.03|3341.22|3332.52|18
1642045960000|2022-01-13 03:52:40|3341.73|3333.03|3341.6|3332.9|3341.73|3333.03|3341.15|3332.45|13
1642045970000|2022-01-13 03:52:50|3341.53|3332.83|3341.13|3332.43|3341.59|3332.89|3341.1|3332.4|17
1642045980000|2022-01-13 03:53:00|3341.22|3332.52|3341.32|3332.62|3342.41|3333.71|3341.11|3332.41|25
1642045990000|2022-01-13 03:53:10|3341.09|3332.39|3341.34|3332.64|3341.34|3332.64|3341|3332.3|17
1642046000000|2022-01-13 03:53:20|3341.14|3332.44|3341.1|3332.4|3341.34|3332.64|3340.87|3332.17|18
1642046010000|2022-01-13 03:53:30|3341.34|3332.64|3341.07|3332.37|3341.34|3332.64|3340.9|3332.2|10
1642046020000|2022-01-13 03:53:40|3341.34|3332.64|3341.34|3332.64|3341.34|3332.64|3340.9|3332.2|12
1642046030000|2022-01-13 03:53:50|3341.1|3332.4|3342.73|3334.03|3342.74|3334.04|3341.1|3332.4|28
1642046040000|2022-01-13 03:54:00|3342.7|3334|3342.34|3333.64|3342.74|3334.04|3342.34|3333.64|29
1642046050000|2022-01-13 03:54:10|3342.35|3333.65|3341.99|3333.29|3342.35|3333.65|3341.95|3333.25|25
1642046060000|2022-01-13 03:54:20|3342|3333.3|3342.38|3333.68|3342.38|3333.68|3341.72|3333.02|29
1642046070000|2022-01-13 03:54:30|3342.39|3333.69|3342.72|3334.02|3342.95|3334.25|3342.39|3333.69|22
1642046080000|2022-01-13 03:54:40|3342.71|3334.01|3342.24|3333.54|3342.85|3334.15|3341.96|3333.26|26
1642046090000|2022-01-13 03:54:50|3341.96|3333.26|3342.59|3333.89|3342.95|3334.25|3341.96|3333.26|27
1642046100000|2022-01-13 03:55:00|3342.6|3333.9|3342.25|3333.55|3342.87|3334.17|3342.23|3333.53|24
1642046110000|2022-01-13 03:55:10|3342.07|3333.37|3342.6|3333.9|3342.87|3334.17|3341.98|3333.28|25
1642046120000|2022-01-13 03:55:20|3342.61|3333.91|3342.62|3333.92|3342.64|3333.94|3342.58|3333.88|19
1642046130000|2022-01-13 03:55:30|3342.15|3333.45|3342.23|3333.53|3342.35|3333.65|3342.07|3333.37|21
1642046140000|2022-01-13 03:55:40|3342.21|3333.51|3341.85|3333.15|3342.65|3333.95|3341.85|3333.15|23
1642046150000|2022-01-13 03:55:50|3342.45|3333.75|3342.37|3333.67|3342.61|3333.91|3342.16|3333.46|16
1642046160000|2022-01-13 03:56:00|3342.38|3333.68|3342.41|3333.71|3342.41|3333.71|3342.38|3333.68|5
1642046170000|2022-01-13 03:56:10|3342.45|3333.75|3342.45|3333.75|3342.57|3333.87|3342.45|3333.75|3
1642046180000|2022-01-13 03:56:20|3342.61|3333.91|3342.69|3333.99|3343.34|3334.64|3342.61|3333.91|6
1642046190000|2022-01-13 03:56:30|3342.6|3333.9|3342.45|3333.75|3343.42|3334.72|3342.31|3333.61|29
1642046200000|2022-01-13 03:56:40|3342.4|3333.7|3342.35|3333.65|3342.96|3334.26|3342.3|3333.6|26
1642046210000|2022-01-13 03:56:50|3343.13|3334.43|3342.3|3333.6|3343.18|3334.48|3342.2|3333.5|21
1642046220000|2022-01-13 03:57:00|3342.29|3333.59|3341.65|3332.95|3342.6|3333.9|3341.65|3332.95|21
1642046230000|2022-01-13 03:57:10|3341.6|3332.9|3342.23|3333.53|3342.27|3333.57|3341.56|3332.86|34
1642046240000|2022-01-13 03:57:20|3341.59|3332.89|3342.39|3333.69|3342.39|3333.69|3341.59|3332.89|27
1642046250000|2022-01-13 03:57:30|3341.73|3333.03|3341.59|3332.89|3341.92|3333.22|3341.55|3332.85|27
1642046260000|2022-01-13 03:57:40|3341.83|3333.13|3341.79|3333.09|3342.49|3333.79|3341.69|3332.99|28
1642046270000|2022-01-13 03:57:50|3342.02|3333.32|3342.12|3333.42|3342.12|3333.42|3341.32|3332.62|17
1642046280000|2022-01-13 03:58:00|3342.11|3333.41|3341.62|3332.92|3342.39|3333.69|3341.39|3332.69|12
1642046290000|2022-01-13 03:58:10|3341.69|3332.99|3341.72|3333.02|3342.54|3333.84|3341.69|3332.99|10
1642046300000|2022-01-13 03:58:20|3342.54|3333.84|3341.25|3332.55|3342.68|3333.98|3341.25|3332.55|21
1642046310000|2022-01-13 03:58:30|3341.96|3333.26|3341.24|3332.54|3341.96|3333.26|3341.24|3332.54|8
1642046320000|2022-01-13 03:58:40|3341.96|3333.26|3341.24|3332.54|3341.96|3333.26|3341.24|3332.54|2
1642046330000|2022-01-13 03:58:50|3341.25|3332.55|3342.47|3333.77|3342.79|3334.09|3341.1|3332.4|15
1642046340000|2022-01-13 03:59:00|3342.91|3334.21|3342.1|3333.4|3343.16|3334.46|3342.05|3333.35|12
1642046350000|2022-01-13 03:59:10|3342.3|3333.6|3341.95|3333.25|3342.37|3333.67|3341.94|3333.24|17
1642046360000|2022-01-13 03:59:20|3342.14|3333.44|3342.1|3333.4|3342.34|3333.64|3341.9|3333.2|22
1642046370000|2022-01-13 03:59:30|3342.05|3333.35|3342.52|3333.82|3342.52|3333.82|3342.05|3333.35|16
1642046380000|2022-01-13 03:59:40|3342.56|3333.86|3343.84|3335.14|3344.25|3335.55|3342.56|3333.86|23
1642046390000|2022-01-13 03:59:50|3343.88|3335.18|3343.76|3335.06|3344.41|3335.71|3343.64|3334.94|33
1642046400000|2022-01-13 04:00:00|3343.65|3334.95|3342.51|3333.81|3344.14|3335.44|3342.45|3333.75|26
1642046410000|2022-01-13 04:00:10|3342.46|3333.76|3345.41|3336.71|3345.58|3336.88|3342.46|3333.76|36
1642046420000|2022-01-13 04:00:20|3344.45|3335.75|3345.91|3337.21|3346.31|3337.61|3344.45|3335.75|37
1642046430000|2022-01-13 04:00:30|3345.88|3337.18|3345.85|3337.15|3346.71|3338.01|3345.81|3337.11|25
1642046440000|2022-01-13 04:00:40|3346.23|3337.53|3346.07|3337.37|3346.85|3338.15|3345.84|3337.14|33
1642046450000|2022-01-13 04:00:50|3346.12|3337.42|3346.57|3337.87|3346.58|3337.88|3346.07|3337.37|33
1642046460000|2022-01-13 04:01:00|3346.6|3337.9|3347.3|3338.6|3347.3|3338.6|3346.5|3337.8|29
1642046470000|2022-01-13 04:01:10|3346.96|3338.26|3351.06|3342.36|3351.18|3342.48|3346.96|3338.26|37
1642046480000|2022-01-13 04:01:20|3351.02|3342.32|3350.72|3342.02|3351.18|3342.48|3350.26|3341.56|34
1642046490000|2022-01-13 04:01:30|3350.43|3341.73|3349.45|3340.75|3350.88|3342.18|3349.45|3340.75|38
1642046500000|2022-01-13 04:01:40|3349.22|3340.52|3350.21|3341.51|3350.64|3341.94|3349.22|3340.52|29
1642046510000|2022-01-13 04:01:50|3350.29|3341.59|3350.46|3341.76|3350.48|3341.78|3349.99|3341.29|32
1642046520000|2022-01-13 04:02:00|3350.54|3341.84|3349.61|3340.91|3350.6|3341.9|3349.39|3340.69|26
1642046530000|2022-01-13 04:02:10|3349.62|3340.92|3349.75|3341.05|3349.77|3341.07|3349.58|3340.88|12
1642046540000|2022-01-13 04:02:20|3349.74|3341.04|3349.48|3340.78|3349.84|3341.14|3349.4|3340.7|20
1642046550000|2022-01-13 04:02:30|3349.5|3340.8|3349.15|3340.45|3349.52|3340.82|3349.11|3340.41|11
1642046560000|2022-01-13 04:02:40|3349.23|3340.53|3349.64|3340.94|3349.64|3340.94|3349|3340.3|20
1642046570000|2022-01-13 04:02:50|3349.68|3340.98|3350.69|3341.99|3350.69|3341.99|3349.51|3340.81|17
1642046580000|2022-01-13 04:03:00|3350.2|3341.5|3349.3|3340.6|3350.6|3341.9|3349.3|3340.6|30
1642046590000|2022-01-13 04:03:10|3349.18|3340.48|3349.3|3340.6|3349.65|3340.95|3348.99|3340.29|31
1642046600000|2022-01-13 04:03:20|3349.24|3340.54|3349.05|3340.35|3349.38|3340.68|3349.05|3340.35|24
1642046610000|2022-01-13 04:03:30|3349.03|3340.33|3349.9|3341.2|3350.15|3341.45|3349.02|3340.32|27
1642046620000|2022-01-13 04:03:40|3349.95|3341.25|3350.47|3341.77|3350.79|3342.09|3349.95|3341.25|30
1642046630000|2022-01-13 04:03:50|3350.48|3341.78|3350.24|3341.54|3350.51|3341.81|3349.6|3340.9|27
1642046640000|2022-01-13 04:04:00|3350.25|3341.55|3350.36|3341.66|3350.76|3342.06|3350.2|3341.5|18
1642046650000|2022-01-13 04:04:10|3350.6|3341.9|3350.4|3341.7|3350.7|3342|3350.17|3341.47|30
1642046660000|2022-01-13 04:04:20|3350.41|3341.71|3349.96|3341.26|3350.41|3341.71|3349.89|3341.19|24
1642046670000|2022-01-13 04:04:30|3349.94|3341.24|3349.99|3341.29|3350|3341.3|3349.94|3341.24|6
1642046680000|2022-01-13 04:04:40|3349.95|3341.25|3349.98|3341.28|3349.99|3341.29|3349.72|3341.02|18
1642046690000|2022-01-13 04:04:50|3350|3341.3|3349.73|3341.03|3350|3341.3|3349.59|3340.89|15
1642046700000|2022-01-13 04:05:00|3349.71|3341.01|3350.4|3341.7|3350.9|3342.2|3349.7|3341|19
1642046710000|2022-01-13 04:05:10|3350.31|3341.61|3350.34|3341.64|3351.29|3342.59|3350.27|3341.57|33
1642046720000|2022-01-13 04:05:20|3350.84|3342.14|3350.11|3341.41|3350.84|3342.14|3350.01|3341.31|14
1642046730000|2022-01-13 04:05:30|3350.16|3341.46|3349.81|3341.11|3350.25|3341.55|3349.76|3341.06|20
1642046740000|2022-01-13 04:05:40|3349.76|3341.06|3349.97|3341.27|3349.99|3341.29|3349.76|3341.06|16
1642046750000|2022-01-13 04:05:50|3349.95|3341.25|3349.87|3341.17|3350.3|3341.6|3349.85|3341.15|19
1642046760000|2022-01-13 04:06:00|3349.99|3341.29|3349.75|3341.05|3350.34|3341.64|3349.71|3341.01|28
1642046770000|2022-01-13 04:06:10|3349.92|3341.22|3349.77|3341.07|3350.09|3341.39|3349.61|3340.91|34
1642046780000|2022-01-13 04:06:20|3349.8|3341.1|3349.88|3341.18|3349.93|3341.23|3349.73|3341.03|21
1642046790000|2022-01-13 04:06:30|3349.93|3341.23|3349.6|3340.9|3349.95|3341.25|3349.6|3340.9|17
1642046800000|2022-01-13 04:06:40|3350.04|3341.34|3349.87|3341.17|3350.26|3341.56|3349.79|3341.09|21
1642046810000|2022-01-13 04:06:50|3349.89|3341.19|3349.93|3341.23|3350.29|3341.59|3349.71|3341.01|26
1642046820000|2022-01-13 04:07:00|3349.87|3341.17|3349.85|3341.15|3350.33|3341.63|3349.85|3341.15|25
1642046830000|2022-01-13 04:07:10|3349.75|3341.05|3349.85|3341.15|3349.89|3341.19|3349.68|3340.98|19
1642046840000|2022-01-13 04:07:20|3349.83|3341.13|3350.3|3341.6|3350.32|3341.62|3349.55|3340.85|19
1642046850000|2022-01-13 04:07:30|3349.91|3341.21|3349.81|3341.11|3349.91|3341.21|3349.73|3341.03|23
1642046860000|2022-01-13 04:07:40|3349.85|3341.15|3349.97|3341.27|3350.32|3341.62|3349.76|3341.06|14
1642046870000|2022-01-13 04:07:50|3350.32|3341.62|3349.8|3341.1|3350.32|3341.62|3349.65|3340.95|23
1642046880000|2022-01-13 04:08:00|3349.84|3341.14|3349.39|3340.69|3349.84|3341.14|3349.39|3340.69|21
1642046890000|2022-01-13 04:08:10|3349.11|3340.41|3350|3341.3|3350.03|3341.33|3348.85|3340.15|36
1642046900000|2022-01-13 04:08:20|3349.99|3341.29|3349.58|3340.88|3350.85|3342.15|3349.58|3340.88|35
1642046910000|2022-01-13 04:08:30|3349.59|3340.89|3349.93|3341.23|3350.21|3341.51|3349.59|3340.89|30
1642046920000|2022-01-13 04:08:40|3349.96|3341.26|3349.61|3340.91|3349.96|3341.26|3349.06|3340.36|25
1642046930000|2022-01-13 04:08:50|3349.65|3340.95|3349.57|3340.87|3349.82|3341.12|3349.33|3340.63|29
1642046940000|2022-01-13 04:09:00|3349.71|3341.01|3349.65|3340.95|3350.04|3341.34|3349.53|3340.83|37
1642046950000|2022-01-13 04:09:10|3349.71|3341.01|3350.34|3341.64|3350.34|3341.64|3349.11|3340.41|37
1642046960000|2022-01-13 04:09:20|3349.92|3341.22|3350.42|3341.72|3351.06|3342.36|3349.92|3341.22|33
1642046970000|2022-01-13 04:09:30|3350.27|3341.57|3350.88|3342.18|3351.4|3342.7|3350.05|3341.35|28
1642046980000|2022-01-13 04:09:40|3350.95|3342.25|3350.18|3341.48|3351.17|3342.47|3350.04|3341.34|30
1642046990000|2022-01-13 04:09:50|3350.19|3341.49|3350.54|3341.84|3350.97|3342.27|3350.06|3341.36|27
1642047000000|2022-01-13 04:10:00|3350.53|3341.83|3350.61|3341.91|3351.2|3342.5|3350.44|3341.74|30
1642047010000|2022-01-13 04:10:10|3351.16|3342.46|3350.11|3341.41|3351.16|3342.46|3350.06|3341.36|31
1642047020000|2022-01-13 04:10:20|3350.22|3341.52|3351.67|3342.97|3351.91|3343.21|3349.9|3341.2|33
1642047030000|2022-01-13 04:10:30|3351.55|3342.85|3351.69|3342.99|3352.06|3343.36|3351.46|3342.76|35
1642047040000|2022-01-13 04:10:40|3352.11|3343.41|3351.57|3342.87|3352.11|3343.41|3351.51|3342.81|33
1642047050000|2022-01-13 04:10:50|3351.58|3342.88|3351.28|3342.58|3351.75|3343.05|3351.18|3342.48|36
1642047060000|2022-01-13 04:11:00|3351.32|3342.62|3351.27|3342.57|3351.37|3342.67|3351.05|3342.35|33
1642047070000|2022-01-13 04:11:10|3351.96|3343.26|3351.41|3342.71|3351.96|3343.26|3351.32|3342.62|24
1642047080000|2022-01-13 04:11:20|3351.4|3342.7|3351.31|3342.61|3351.78|3343.08|3351.15|3342.45|31
1642047090000|2022-01-13 04:11:30|3351.4|3342.7|3351.34|3342.64|3351.45|3342.75|3351.22|3342.52|29
1642047100000|2022-01-13 04:11:40|3351.33|3342.63|3351.4|3342.7|3351.51|3342.81|3351.1|3342.4|29
1642047110000|2022-01-13 04:11:50|3351.43|3342.73|3351.35|3342.65|3351.45|3342.75|3351.32|3342.62|23
1642047120000|2022-01-13 04:12:00|3351.36|3342.66|3351.34|3342.64|3351.46|3342.76|3351.27|3342.57|26
1642047130000|2022-01-13 04:12:10|3351.37|3342.67|3351.41|3342.71|3351.77|3343.07|3351.33|3342.63|33
1642047140000|2022-01-13 04:12:20|3351.33|3342.63|3351.3|3342.6|3351.41|3342.71|3351.21|3342.51|27
1642047150000|2022-01-13 04:12:30|3351.31|3342.61|3351.36|3342.66|3351.43|3342.73|3351.19|3342.49|32
1642047160000|2022-01-13 04:12:40|3351.35|3342.65|3349.87|3341.17|3352.07|3343.37|3349.87|3341.17|34
1642047170000|2022-01-13 04:12:50|3349.91|3341.21|3349.8|3341.1|3350.03|3341.33|3349.71|3341.01|24
1642047180000|2022-01-13 04:13:00|3349.2|3340.5|3348.24|3339.54|3349.2|3340.5|3347.71|3339.01|35
1642047190000|2022-01-13 04:13:10|3348.25|3339.55|3348.6|3339.9|3348.63|3339.93|3347.99|3339.29|27
1642047200000|2022-01-13 04:13:20|3348.8|3340.1|3347.82|3339.12|3348.97|3340.27|3347.42|3338.72|31
1642047210000|2022-01-13 04:13:30|3347.78|3339.08|3347.65|3338.95|3347.91|3339.21|3347.5|3338.8|34
1642047220000|2022-01-13 04:13:40|3347.75|3339.05|3347.63|3338.93|3348.02|3339.32|3347.16|3338.46|30
1642047230000|2022-01-13 04:13:50|3347.62|3338.92|3347.16|3338.46|3347.91|3339.21|3347.16|3338.46|27
1642047240000|2022-01-13 04:14:00|3347.18|3338.48|3347.53|3338.83|3347.56|3338.86|3346.98|3338.28|36
1642047250000|2022-01-13 04:14:10|3347.44|3338.74|3347.45|3338.75|3347.6|3338.9|3346.82|3338.12|31
1642047260000|2022-01-13 04:14:20|3347.51|3338.81|3348.12|3339.42|3348.12|3339.42|3346.82|3338.12|35
1642047270000|2022-01-13 04:14:30|3347.98|3339.28|3347.43|3338.73|3347.98|3339.28|3347.23|3338.53|28
1642047280000|2022-01-13 04:14:40|3347.38|3338.68|3348.17|3339.47|3348.17|3339.47|3347.35|3338.65|25
1642047290000|2022-01-13 04:14:50|3348.18|3339.48|3348.08|3339.38|3348.37|3339.67|3348|3339.3|28
1642047300000|2022-01-13 04:15:00|3348.07|3339.37|3348.1|3339.4|3348.42|3339.72|3347.81|3339.11|32
1642047310000|2022-01-13 04:15:10|3348.07|3339.37|3348.03|3339.33|3348.08|3339.38|3347.75|3339.05|29
1642047320000|2022-01-13 04:15:20|3347.98|3339.28|3348.38|3339.68|3348.66|3339.96|3347.98|3339.28|19
1642047330000|2022-01-13 04:15:30|3349.1|3340.4|3349.34|3340.64|3349.48|3340.78|3348.58|3339.88|36
1642047340000|2022-01-13 04:15:40|3349.36|3340.66|3351.22|3342.52|3351.26|3342.56|3349.36|3340.66|35
1642047350000|2022-01-13 04:15:50|3351.21|3342.51|3351.25|3342.55|3351.41|3342.71|3351.04|3342.34|27
1642047360000|2022-01-13 04:16:00|3351.29|3342.59|3352.89|3344.19|3352.89|3344.19|3351.27|3342.57|32
1642047370000|2022-01-13 04:16:10|3352.83|3344.13|3354.22|3345.52|3354.23|3345.53|3352.83|3344.13|23
1642047380000|2022-01-13 04:16:20|3354.24|3345.54|3354.98|3346.28|3355.53|3346.83|3354.24|3345.54|33
1642047390000|2022-01-13 04:16:30|3355.06|3346.36|3354.93|3346.23|3355.06|3346.36|3354.73|3346.03|29
1642047400000|2022-01-13 04:16:40|3354.94|3346.24|3355.24|3346.54|3355.35|3346.65|3354.66|3345.96|21
1642047410000|2022-01-13 04:16:50|3355.07|3346.37|3355.23|3346.53|3355.32|3346.62|3354.88|3346.18|19
1642047420000|2022-01-13 04:17:00|3355.42|3346.72|3357.89|3349.19|3358.59|3349.89|3355.4|3346.7|39
1642047430000|2022-01-13 04:17:10|3357.79|3349.09|3358.44|3349.74|3358.44|3349.74|3357.2|3348.5|36
1642047440000|2022-01-13 04:17:20|3358.4|3349.7|3358.23|3349.53|3358.47|3349.77|3358.12|3349.42|29
1642047450000|2022-01-13 04:17:30|3357.87|3349.17|3358.02|3349.32|3358.1|3349.4|3357.85|3349.15|28
1642047460000|2022-01-13 04:17:40|3357.97|3349.27|3357.92|3349.22|3358.23|3349.53|3357.92|3349.22|24
1642047470000|2022-01-13 04:17:50|3357.97|3349.27|3357.13|3348.43|3358.13|3349.43|3357.02|3348.32|28
1642047480000|2022-01-13 04:18:00|3357.16|3348.46|3357.49|3348.79|3357.87|3349.17|3357.16|3348.46|28
1642047490000|2022-01-13 04:18:10|3357.43|3348.73|3357.38|3348.68|3357.67|3348.97|3356.63|3347.93|28
1642047500000|2022-01-13 04:18:20|3357.39|3348.69|3357.6|3348.9|3357.66|3348.96|3357.39|3348.69|18
1642047510000|2022-01-13 04:18:30|3357.56|3348.86|3356.84|3348.14|3357.56|3348.86|3356.83|3348.13|27
1642047520000|2022-01-13 04:18:40|3356.85|3348.15|3357.04|3348.34|3357.12|3348.42|3356.69|3347.99|32
1642047530000|2022-01-13 04:18:50|3357.38|3348.68|3355.63|3346.93|3357.45|3348.75|3355.63|3346.93|32
1642047540000|2022-01-13 04:19:00|3355.58|3346.88|3354.02|3345.32|3355.58|3346.88|3353.97|3345.27|23
1642047550000|2022-01-13 04:19:10|3354.12|3345.42|3353.39|3344.69|3354.14|3345.44|3353.3|3344.6|32
1642047560000|2022-01-13 04:19:20|3353.53|3344.83|3353.61|3344.91|3353.7|3345|3352.94|3344.24|37
1642047570000|2022-01-13 04:19:30|3353.76|3345.06|3352.82|3344.12|3353.76|3345.06|3352.82|3344.12|28
1642047580000|2022-01-13 04:19:40|3352.68|3343.98|3352.7|3344|3352.89|3344.19|3352.53|3343.83|25
1642047590000|2022-01-13 04:19:50|3352.69|3343.99|3352.82|3344.12|3352.94|3344.24|3352.45|3343.75|26
1642047600000|2022-01-13 04:20:00|3352.87|3344.17|3352.67|3343.97|3352.93|3344.23|3352.67|3343.97|30
1642047610000|2022-01-13 04:20:10|3352.7|3344|3352.76|3344.06|3353.21|3344.51|3352.7|3344|34
1642047620000|2022-01-13 04:20:20|3352.83|3344.13|3352.88|3344.18|3352.88|3344.18|3352.6|3343.9|28
1642047630000|2022-01-13 04:20:30|3352.87|3344.17|3352.65|3343.95|3353.11|3344.41|3352.63|3343.93|30
1642047640000|2022-01-13 04:20:40|3352.66|3343.96|3353.19|3344.49|3353.26|3344.56|3352.56|3343.86|25
1642047650000|2022-01-13 04:20:50|3352.76|3344.06|3352.87|3344.17|3353.2|3344.5|3352.6|3343.9|26
1642047660000|2022-01-13 04:21:00|3352.89|3344.19|3351.93|3343.23|3352.9|3344.2|3351.86|3343.16|33
1642047670000|2022-01-13 04:21:10|3351.86|3343.16|3352.04|3343.34|3352.14|3343.44|3351.67|3342.97|32
1642047680000|2022-01-13 04:21:20|3352.11|3343.41|3351.77|3343.07|3352.88|3344.18|3351.67|3342.97|29
1642047690000|2022-01-13 04:21:30|3351.69|3342.99|3351.83|3343.13|3351.83|3343.13|3351.39|3342.69|20
1642047700000|2022-01-13 04:21:40|3351.74|3343.04|3351.98|3343.28|3352.11|3343.41|3350.97|3342.27|31
1642047710000|2022-01-13 04:21:50|3351.99|3343.29|3352.29|3343.59|3352.29|3343.59|3351.97|3343.27|29
1642047720000|2022-01-13 04:22:00|3352.25|3343.55|3352.15|3343.45|3352.27|3343.57|3351.72|3343.02|30
1642047730000|2022-01-13 04:22:10|3352.08|3343.38|3351.83|3343.13|3352.14|3343.44|3351.83|3343.13|22
1642047740000|2022-01-13 04:22:20|3351.95|3343.25|3351.58|3342.88|3352.1|3343.4|3351.58|3342.88|20
1642047750000|2022-01-13 04:22:30|3351.62|3342.92|3351.28|3342.58|3351.74|3343.04|3350.97|3342.27|26
1642047760000|2022-01-13 04:22:40|3351.3|3342.6|3351.32|3342.62|3351.38|3342.68|3351.03|3342.33|21
1642047770000|2022-01-13 04:22:50|3351.33|3342.63|3352.09|3343.39|3352.09|3343.39|3351.17|3342.47|17
1642047780000|2022-01-13 04:23:00|3351.92|3343.22|3351.93|3343.23|3352.08|3343.38|3351.82|3343.12|13
1642047790000|2022-01-13 04:23:10|3352.01|3343.31|3352.67|3343.97|3352.82|3344.12|3351.57|3342.87|28
1642047800000|2022-01-13 04:23:20|3352.73|3344.03|3352.63|3343.93|3352.73|3344.03|3352.44|3343.74|31
1642047810000|2022-01-13 04:23:30|3352.61|3343.91|3351.92|3343.22|3352.61|3343.91|3351.76|3343.06|35
1642047820000|2022-01-13 04:23:40|3351.9|3343.2|3351.9|3343.2|3352.13|3343.43|3351.69|3342.99|33
1642047830000|2022-01-13 04:23:50|3351.97|3343.27|3352.35|3343.65|3352.35|3343.65|3351.96|3343.26|18
1642047840000|2022-01-13 04:24:00|3352.31|3343.61|3352.59|3343.89|3352.78|3344.08|3352.16|3343.46|34
1642047850000|2022-01-13 04:24:10|3352.63|3343.93|3352.09|3343.39|3353.05|3344.35|3352.06|3343.36|25
1642047860000|2022-01-13 04:24:20|3352.06|3343.36|3352.06|3343.36|3352.06|3343.36|3352|3343.3|14
1642047870000|2022-01-13 04:24:30|3352.04|3343.34|3352.35|3343.65|3353.17|3344.47|3352.04|3343.34|30
1642047880000|2022-01-13 04:24:40|3352.33|3343.63|3351.81|3343.11|3352.33|3343.63|3351.71|3343.01|26
1642047890000|2022-01-13 04:24:50|3351.85|3343.15|3351.74|3343.04|3351.85|3343.15|3351.7|3343|11
1642047900000|2022-01-13 04:25:00|3351.73|3343.03|3351.27|3342.57|3351.73|3343.03|3351.25|3342.55|17
1642047910000|2022-01-13 04:25:10|3351.43|3342.73|3351.19|3342.49|3351.48|3342.78|3350.77|3342.07|25
1642047920000|2022-01-13 04:25:20|3350.83|3342.13|3350.18|3341.48|3350.89|3342.19|3349.77|3341.07|21
1642047930000|2022-01-13 04:25:30|3350.21|3341.51|3351.16|3342.46|3351.44|3342.74|3350.21|3341.51|33
1642047940000|2022-01-13 04:25:40|3351.15|3342.45|3351.65|3342.95|3351.76|3343.06|3351.09|3342.39|34
1642047950000|2022-01-13 04:25:50|3352.08|3343.38|3352.72|3344.02|3353.4|3344.7|3351.67|3342.97|33
1642047960000|2022-01-13 04:26:00|3352.94|3344.24|3352.68|3343.98|3353.17|3344.47|3352.3|3343.6|35
1642047970000|2022-01-13 04:26:10|3352.86|3344.16|3353.21|3344.51|3353.52|3344.82|3352.86|3344.16|39
1642047980000|2022-01-13 04:26:20|3353.19|3344.49|3351.23|3342.53|3353.33|3344.63|3351.2|3342.5|37
1642047990000|2022-01-13 04:26:30|3351.29|3342.59|3350.99|3342.29|3351.37|3342.67|3350.91|3342.21|29
1642048000000|2022-01-13 04:26:40|3351.25|3342.55|3350.73|3342.03|3351.25|3342.55|3350.47|3341.77|29
1642048010000|2022-01-13 04:26:50|3350.76|3342.06|3352.36|3343.66|3352.49|3343.79|3350.51|3341.81|34
1642048020000|2022-01-13 04:27:00|3352.47|3343.77|3352.63|3343.93|3352.76|3344.06|3352.13|3343.43|28
1642048030000|2022-01-13 04:27:10|3352.66|3343.96|3352.6|3343.9|3352.66|3343.96|3352.36|3343.66|17
1642048040000|2022-01-13 04:27:20|3352.72|3344.02|3352.37|3343.67|3352.93|3344.23|3352.37|3343.67|25
1642048050000|2022-01-13 04:27:30|3352.41|3343.71|3352.4|3343.7|3352.49|3343.79|3352.15|3343.45|17
1642048060000|2022-01-13 04:27:40|3352.42|3343.72|3352.5|3343.8|3352.75|3344.05|3352.35|3343.65|29
1642048070000|2022-01-13 04:27:50|3352.62|3343.92|3352.63|3343.93|3352.94|3344.24|3352.52|3343.82|29
1642048080000|2022-01-13 04:28:00|3352.9|3344.2|3352.57|3343.87|3353.01|3344.31|3352.4|3343.7|22
1642048090000|2022-01-13 04:28:10|3352.56|3343.86|3353.12|3344.42|3353.22|3344.52|3352.5|3343.8|30
1642048100000|2022-01-13 04:28:20|3353.14|3344.44|3352.94|3344.24|3353.46|3344.76|3352.66|3343.96|34
1642048110000|2022-01-13 04:28:30|3352.91|3344.21|3352.83|3344.13|3353.17|3344.47|3352.7|3344|26
1642048120000|2022-01-13 04:28:40|3352.9|3344.2|3354.08|3345.38|3354.14|3345.44|3352.82|3344.12|35
1642048130000|2022-01-13 04:28:50|3354.03|3345.33|3353.42|3344.72|3354.1|3345.4|3353.27|3344.57|33
1642048140000|2022-01-13 04:29:00|3353.39|3344.69|3353.51|3344.81|3353.64|3344.94|3353.09|3344.39|37
1642048150000|2022-01-13 04:29:10|3353.6|3344.9|3353.19|3344.49|3353.6|3344.9|3353.18|3344.48|36
1642048160000|2022-01-13 04:29:20|3353.2|3344.5|3353.14|3344.44|3353.38|3344.68|3352.96|3344.26|28
1642048170000|2022-01-13 04:29:30|3353.08|3344.38|3353.47|3344.77|3354.06|3345.36|3353.08|3344.38|33
1642048180000|2022-01-13 04:29:40|3353.46|3344.76|3353.57|3344.87|3353.87|3345.17|3353.38|3344.68|31
1642048190000|2022-01-13 04:29:50|3353.52|3344.82|3354.74|3346.04|3354.75|3346.05|3353.44|3344.74|37
1642048200000|2022-01-13 04:30:00|3354.8|3346.1|3353.57|3344.87|3354.94|3346.24|3353.56|3344.86|31
1642048210000|2022-01-13 04:30:10|3353.56|3344.86|3352.77|3344.07|3353.6|3344.9|3352.64|3343.94|29
1642048220000|2022-01-13 04:30:20|3352.74|3344.04|3352.91|3344.21|3353.22|3344.52|3352.65|3343.95|31
1642048230000|2022-01-13 04:30:30|3352.84|3344.14|3352.73|3344.03|3352.84|3344.14|3352.62|3343.92|22
1642048240000|2022-01-13 04:30:40|3352.71|3344.01|3352.34|3343.64|3352.74|3344.04|3352.26|3343.56|27
1642048250000|2022-01-13 04:30:50|3352.39|3343.69|3351.57|3342.87|3352.39|3343.69|3351.57|3342.87|36
1642048260000|2022-01-13 04:31:00|3351.6|3342.9|3351.56|3342.86|3351.65|3342.95|3351.46|3342.76|27
1642048270000|2022-01-13 04:31:10|3351.58|3342.88|3351.63|3342.93|3351.66|3342.96|3351.54|3342.84|17
1642048280000|2022-01-13 04:31:20|3351.62|3342.92|3350.95|3342.25|3351.63|3342.93|3350.95|3342.25|21
1642048290000|2022-01-13 04:31:30|3350.92|3342.22|3350.37|3341.67|3350.92|3342.22|3350.34|3341.64|23
1642048300000|2022-01-13 04:31:40|3350.36|3341.66|3350.82|3342.12|3351.36|3342.66|3350.35|3341.65|28
1642048310000|2022-01-13 04:31:50|3350.96|3342.26|3350.76|3342.06|3351.27|3342.57|3350.76|3342.06|27
1642048320000|2022-01-13 04:32:00|3350.78|3342.08|3350.6|3341.9|3350.81|3342.11|3350.53|3341.83|29
1642048330000|2022-01-13 04:32:10|3350.56|3341.86|3350.61|3341.91|3350.66|3341.96|3350.54|3341.84|31
1642048340000|2022-01-13 04:32:20|3350.59|3341.89|3350.56|3341.86|3350.59|3341.89|3350.51|3341.81|14
1642048350000|2022-01-13 04:32:30|3350.54|3341.84|3350.54|3341.84|3350.55|3341.85|3350.38|3341.68|19
1642048360000|2022-01-13 04:32:40|3350.56|3341.86|3350.56|3341.86|3350.61|3341.91|3350.53|3341.83|7
1642048370000|2022-01-13 04:32:50|3350.6|3341.9|3350.88|3342.18|3351.01|3342.31|3350.6|3341.9|14
1642048380000|2022-01-13 04:33:00|3350.85|3342.15|3350.89|3342.19|3350.96|3342.26|3350.78|3342.08|19
1642048390000|2022-01-13 04:33:10|3350.93|3342.23|3350.79|3342.09|3351.01|3342.31|3350.79|3342.09|18
1642048400000|2022-01-13 04:33:20|3350.8|3342.1|3351.41|3342.71|3351.47|3342.77|3350.72|3342.02|26
1642048410000|2022-01-13 04:33:30|3351.51|3342.81|3351.35|3342.65|3351.81|3343.11|3351.26|3342.56|33
1642048420000|2022-01-13 04:33:40|3351.42|3342.72|3351.43|3342.73|3351.82|3343.12|3351.26|3342.56|26
1642048430000|2022-01-13 04:33:50|3351.4|3342.7|3351.57|3342.87|3352.08|3343.38|3351.26|3342.56|18
1642048440000|2022-01-13 04:34:00|3351.54|3342.84|3350.73|3342.03|3351.54|3342.84|3350.73|3342.03|32
1642048450000|2022-01-13 04:34:10|3350.72|3342.02|3350.89|3342.19|3351.31|3342.61|3350.72|3342.02|28
1642048460000|2022-01-13 04:34:20|3350.86|3342.16|3350.91|3342.21|3350.94|3342.24|3350.82|3342.12|23
1642048470000|2022-01-13 04:34:30|3350.85|3342.15|3351.05|3342.35|3351.05|3342.35|3350.85|3342.15|29
1642048480000|2022-01-13 04:34:40|3351.04|3342.34|3351.07|3342.37|3351.13|3342.43|3350.86|3342.16|25
1642048490000|2022-01-13 04:34:50|3351.04|3342.34|3350.91|3342.21|3351.04|3342.34|3350.81|3342.11|27
1642048500000|2022-01-13 04:35:00|3350.89|3342.19|3350.95|3342.25|3350.95|3342.25|3350.65|3341.95|28
1642048510000|2022-01-13 04:35:10|3350.93|3342.23|3350.91|3342.21|3351.26|3342.56|3350.73|3342.03|26
1642048520000|2022-01-13 04:35:20|3350.88|3342.18|3350.72|3342.02|3350.89|3342.19|3350.65|3341.95|23
1642048530000|2022-01-13 04:35:30|3350.68|3341.98|3350.65|3341.95|3350.78|3342.08|3350.61|3341.91|27
1642048540000|2022-01-13 04:35:40|3350.69|3341.99|3350.78|3342.08|3351.26|3342.56|3350.65|3341.95|26
1642048550000|2022-01-13 04:35:50|3350.71|3342.01|3351.31|3342.61|3351.49|3342.79|3350.71|3342.01|29
1642048560000|2022-01-13 04:36:00|3351.49|3342.79|3351.06|3342.36|3351.73|3343.03|3351|3342.3|30
1642048570000|2022-01-13 04:36:10|3351.05|3342.35|3351.1|3342.4|3351.15|3342.45|3351.04|3342.34|27
1642048580000|2022-01-13 04:36:20|3351.08|3342.38|3350.97|3342.27|3351.26|3342.56|3350.91|3342.21|29
1642048590000|2022-01-13 04:36:30|3350.99|3342.29|3351.18|3342.48|3351.19|3342.49|3350.99|3342.29|27
1642048600000|2022-01-13 04:36:40|3351.14|3342.44|3351.22|3342.52|3351.31|3342.61|3351.11|3342.41|27
1642048610000|2022-01-13 04:36:50|3351.33|3342.63|3351.27|3342.57|3351.36|3342.66|3351.11|3342.41|23
1642048620000|2022-01-13 04:37:00|3351.23|3342.53|3351.51|3342.81|3351.6|3342.9|3351.21|3342.51|23
1642048630000|2022-01-13 04:37:10|3351.49|3342.79|3351.98|3343.28|3352|3343.3|3351.12|3342.42|28
1642048640000|2022-01-13 04:37:20|3352.09|3343.39|3351.78|3343.08|3352.17|3343.47|3351.77|3343.07|29
1642048650000|2022-01-13 04:37:30|3351.82|3343.12|3352.95|3344.25|3353.63|3344.93|3351.82|3343.12|30
1642048660000|2022-01-13 04:37:40|3352.94|3344.24|3352.77|3344.07|3353.78|3345.08|3352.69|3343.99|31
1642048670000|2022-01-13 04:37:50|3352.72|3344.02|3352.82|3344.12|3353.88|3345.18|3352.63|3343.93|32
1642048680000|2022-01-13 04:38:00|3352.84|3344.14|3353.25|3344.55|3353.45|3344.75|3352.73|3344.03|35
1642048690000|2022-01-13 04:38:10|3353.23|3344.53|3353.58|3344.88|3354.01|3345.31|3353.18|3344.48|33
1642048700000|2022-01-13 04:38:20|3353.7|3345|3353.77|3345.07|3354.15|3345.45|3353.6|3344.9|28
1642048710000|2022-01-13 04:38:30|3353.63|3344.93|3353.57|3344.87|3353.85|3345.15|3353.41|3344.71|24
1642048720000|2022-01-13 04:38:40|3353.58|3344.88|3353.69|3344.99|3353.84|3345.14|3353.5|3344.8|29
1642048730000|2022-01-13 04:38:50|3353.68|3344.98|3353.95|3345.25|3353.97|3345.27|3353.59|3344.89|24
1642048740000|2022-01-13 04:39:00|3353.93|3345.23|3354.42|3345.72|3355.03|3346.33|3353.93|3345.23|20
1642048750000|2022-01-13 04:39:10|3354.43|3345.73|3354.56|3345.86|3354.92|3346.22|3354.1|3345.4|31
1642048760000|2022-01-13 04:39:20|3354.52|3345.82|3353.96|3345.26|3354.75|3346.05|3353.82|3345.12|33
1642048770000|2022-01-13 04:39:30|3353.92|3345.22|3354.05|3345.35|3354.11|3345.41|3353.86|3345.16|20
1642048780000|2022-01-13 04:39:40|3353.98|3345.28|3354.26|3345.56|3354.32|3345.62|3353.9|3345.2|19
1642048790000|2022-01-13 04:39:50|3354.24|3345.54|3353.88|3345.18|3354.32|3345.62|3353.85|3345.15|31
1642048800000|2022-01-13 04:40:00|3353.87|3345.17|3353.81|3345.11|3354.11|3345.41|3353.48|3344.78|24
1642048810000|2022-01-13 04:40:10|3353.66|3344.96|3354.44|3345.74|3354.58|3345.88|3353.66|3344.96|34
1642048820000|2022-01-13 04:40:20|3354.4|3345.7|3354.9|3346.2|3354.94|3346.24|3354.4|3345.7|38
1642048830000|2022-01-13 04:40:30|3354.87|3346.17|3354.23|3345.53|3354.87|3346.17|3354.23|3345.53|29
1642048840000|2022-01-13 04:40:40|3354.17|3345.47|3354.34|3345.64|3354.36|3345.66|3354.07|3345.37|21
1642048850000|2022-01-13 04:40:50|3354.33|3345.63|3354.14|3345.44|3354.33|3345.63|3354.12|3345.42|27
1642048860000|2022-01-13 04:41:00|3354.13|3345.43|3354.25|3345.55|3354.25|3345.55|3354.08|3345.38|15
1642048870000|2022-01-13 04:41:10|3354.24|3345.54|3354.04|3345.34|3354.57|3345.87|3354.04|3345.34|23
1642048880000|2022-01-13 04:41:20|3354.09|3345.39|3353.88|3345.18|3354.29|3345.59|3353.66|3344.96|24
1642048890000|2022-01-13 04:41:30|3353.87|3345.17|3353.84|3345.14|3353.89|3345.19|3353.21|3344.51|26
1642048900000|2022-01-13 04:41:40|3353.85|3345.15|3354|3345.3|3354|3345.3|3353.81|3345.11|13
1642048910000|2022-01-13 04:41:50|3354.01|3345.31|3354.01|3345.31|3354.01|3345.31|3354.01|3345.31|1
1642048920000|2022-01-13 04:42:00|3354|3345.3|3353.01|3344.31|3354|3345.3|3353|3344.3|29
1642048930000|2022-01-13 04:42:10|3352.79|3344.09|3352.85|3344.15|3352.85|3344.15|3352.72|3344.02|11
1642048940000|2022-01-13 04:42:20|3352.96|3344.26|3353.19|3344.49|3353.37|3344.67|3352.96|3344.26|22
1642048950000|2022-01-13 04:42:30|3353.22|3344.52|3353|3344.3|3353.22|3344.52|3353|3344.3|24
1642048960000|2022-01-13 04:42:40|3352.99|3344.29|3352.86|3344.16|3353.06|3344.36|3352.63|3343.93|23
1642048970000|2022-01-13 04:42:50|3353.34|3344.64|3352.95|3344.25|3353.34|3344.64|3352.71|3344.01|29
1642048980000|2022-01-13 04:43:00|3352.99|3344.29|3353.8|3345.1|3353.86|3345.16|3352.99|3344.29|23
1642048990000|2022-01-13 04:43:10|3353.79|3345.09|3353.71|3345.01|3353.8|3345.1|3353.55|3344.85|26
1642049000000|2022-01-13 04:43:20|3353.87|3345.17|3353.52|3344.82|3353.87|3345.17|3353.3|3344.6|24
1642049010000|2022-01-13 04:43:30|3353.49|3344.79|3352.64|3343.94|3353.57|3344.87|3352.64|3343.94|21
1642049020000|2022-01-13 04:43:40|3352.37|3343.67|3352.55|3343.85|3352.94|3344.24|3352.37|3343.67|14
1642049030000|2022-01-13 04:43:50|3352.53|3343.83|3352.62|3343.92|3353.03|3344.33|3352.5|3343.8|28
1642049040000|2022-01-13 04:44:00|3352.74|3344.04|3352.71|3344.01|3353.47|3344.77|3352.61|3343.91|17
1642049050000|2022-01-13 04:44:10|3352.69|3343.99|3352.93|3344.23|3352.96|3344.26|3352.66|3343.96|23
1642049060000|2022-01-13 04:44:20|3352.92|3344.22|3352.86|3344.16|3353|3344.3|3352.71|3344.01|28
1642049070000|2022-01-13 04:44:30|3352.85|3344.15|3353.23|3344.53|3353.49|3344.79|3352.85|3344.15|21
1642049080000|2022-01-13 04:44:40|3353.26|3344.56|3353.35|3344.65|3353.42|3344.72|3353.24|3344.54|19
1642049090000|2022-01-13 04:44:50|3353.33|3344.63|3353.4|3344.7|3353.42|3344.72|3353.32|3344.62|8
1642049100000|2022-01-13 04:45:00|3353.44|3344.74|3353.52|3344.82|3353.55|3344.85|3353.41|3344.71|22
1642049110000|2022-01-13 04:45:10|3353.49|3344.79|3353.31|3344.61|3353.58|3344.88|3353.28|3344.58|30
1642049120000|2022-01-13 04:45:20|3353.32|3344.62|3353.37|3344.67|3353.47|3344.77|3353.32|3344.62|13
1642049130000|2022-01-13 04:45:30|3353.35|3344.65|3352.71|3344.01|3353.35|3344.65|3352.71|3344.01|15
1642049140000|2022-01-13 04:45:40|3353.01|3344.31|3352.99|3344.29|3353.04|3344.34|3352.94|3344.24|19
1642049150000|2022-01-13 04:45:50|3352.98|3344.28|3352.06|3343.36|3352.98|3344.28|3352.06|3343.36|21
1642049160000|2022-01-13 04:46:00|3352.09|3343.39|3352.12|3343.42|3352.12|3343.42|3352.06|3343.36|8
1642049170000|2022-01-13 04:46:10|3352.06|3343.36|3352.22|3343.52|3352.27|3343.57|3351.93|3343.23|17
1642049180000|2022-01-13 04:46:20|3351.98|3343.28|3351.62|3342.92|3351.98|3343.28|3351.39|3342.69|34
1642049190000|2022-01-13 04:46:30|3351.61|3342.91|3351.36|3342.66|3351.61|3342.91|3351.28|3342.58|22
1642049200000|2022-01-13 04:46:40|3351.49|3342.79|3351.84|3343.14|3351.9|3343.2|3351.17|3342.47|32
1642049210000|2022-01-13 04:46:50|3351.79|3343.09|3351.83|3343.13|3352.06|3343.36|3351.45|3342.75|26
1642049220000|2022-01-13 04:47:00|3352.03|3343.33|3351.47|3342.77|3352.03|3343.33|3351.14|3342.44|19
1642049230000|2022-01-13 04:47:10|3351.49|3342.79|3350.85|3342.15|3351.49|3342.79|3350.8|3342.1|19
1642049240000|2022-01-13 04:47:20|3350.79|3342.09|3351.14|3342.44|3351.31|3342.61|3350.79|3342.09|23
1642049250000|2022-01-13 04:47:30|3351.29|3342.59|3351.16|3342.46|3351.29|3342.59|3351.16|3342.46|5
1642049260000|2022-01-13 04:47:40|3351.13|3342.43|3351.09|3342.39|3351.13|3342.43|3350.95|3342.25|11
1642049270000|2022-01-13 04:47:50|3351.05|3342.35|3349.85|3341.15|3351.05|3342.35|3349.84|3341.14|23
1642049280000|2022-01-13 04:48:00|3350.01|3341.31|3349.93|3341.23|3350.03|3341.33|3349.89|3341.19|20
1642049290000|2022-01-13 04:48:10|3349.91|3341.21|3349.75|3341.05|3349.91|3341.21|3349.48|3340.78|19
1642049300000|2022-01-13 04:48:20|3349.74|3341.04|3349.54|3340.84|3349.83|3341.13|3349.47|3340.77|25
1642049310000|2022-01-13 04:48:30|3349.56|3340.86|3349.45|3340.75|3349.86|3341.16|3349.28|3340.58|21
1642049320000|2022-01-13 04:48:40|3349.58|3340.88|3349.05|3340.35|3349.58|3340.88|3348.84|3340.14|28
1642049330000|2022-01-13 04:48:50|3349.1|3340.4|3349.29|3340.59|3349.32|3340.62|3348.84|3340.14|25
1642049340000|2022-01-13 04:49:00|3349.21|3340.51|3349.37|3340.67|3349.44|3340.74|3349.21|3340.51|18
1642049350000|2022-01-13 04:49:10|3349.41|3340.71|3348.78|3340.08|3349.59|3340.89|3348.72|3340.02|24
1642049360000|2022-01-13 04:49:20|3348.69|3339.99|3346.89|3338.19|3348.69|3339.99|3346.41|3337.71|37
1642049370000|2022-01-13 04:49:30|3346.93|3338.23|3346.59|3337.89|3347.21|3338.51|3346.22|3337.52|37
1642049380000|2022-01-13 04:49:40|3346.58|3337.88|3345.67|3336.97|3347.18|3338.48|3345.11|3336.41|35
1642049390000|2022-01-13 04:49:50|3345.65|3336.95|3345.7|3337|3346.1|3337.4|3345.52|3336.82|27
1642049400000|2022-01-13 04:50:00|3345.71|3337.01|3344.61|3335.91|3345.72|3337.02|3344.5|3335.8|29
1642049410000|2022-01-13 04:50:10|3344.31|3335.61|3343.1|3334.4|3344.47|3335.77|3343.1|3334.4|34
1642049420000|2022-01-13 04:50:20|3343.3|3334.6|3343.49|3334.79|3343.88|3335.18|3343.3|3334.6|32
1642049430000|2022-01-13 04:50:30|3343.57|3334.87|3343.63|3334.93|3344.03|3335.33|3343.09|3334.39|25
1642049440000|2022-01-13 04:50:40|3343.54|3334.84|3343.41|3334.71|3344|3335.3|3343.2|3334.5|30
1642049450000|2022-01-13 04:50:50|3343.43|3334.73|3343.48|3334.78|3344.33|3335.63|3343.41|3334.71|35
1642049460000|2022-01-13 04:51:00|3343.28|3334.58|3343.5|3334.8|3343.5|3334.8|3342.76|3334.06|26
1642049470000|2022-01-13 04:51:10|3343.58|3334.88|3343.7|3335|3344.45|3335.75|3343.26|3334.56|32
1642049480000|2022-01-13 04:51:20|3343.69|3334.99|3343.28|3334.58|3343.78|3335.08|3343.21|3334.51|19
1642049490000|2022-01-13 04:51:30|3343.24|3334.54|3343.31|3334.61|3343.35|3334.65|3343.13|3334.43|15
1642049500000|2022-01-13 04:51:40|3343.32|3334.62|3343.3|3334.6|3344.07|3335.37|3343.3|3334.6|31
1642049510000|2022-01-13 04:51:50|3343.43|3334.73|3343.79|3335.09|3344.19|3335.49|3343.27|3334.57|22
1642049520000|2022-01-13 04:52:00|3343.78|3335.08|3342.94|3334.24|3344.2|3335.5|3342.86|3334.16|27
1642049530000|2022-01-13 04:52:10|3342.93|3334.23|3341.84|3333.14|3342.99|3334.29|3341.58|3332.88|37
1642049540000|2022-01-13 04:52:20|3341.69|3332.99|3341.51|3332.81|3341.83|3333.13|3341.17|3332.47|32
1642049550000|2022-01-13 04:52:30|3341.52|3332.82|3341.19|3332.49|3341.67|3332.97|3341.04|3332.34|28
1642049560000|2022-01-13 04:52:40|3341.14|3332.44|3341.2|3332.5|3341.25|3332.55|3340.94|3332.24|17
1642049570000|2022-01-13 04:52:50|3341.02|3332.32|3342.09|3333.39|3342.09|3333.39|3341.02|3332.32|32
1642049580000|2022-01-13 04:53:00|3342.16|3333.46|3342.55|3333.85|3342.56|3333.86|3342.15|3333.45|27
1642049590000|2022-01-13 04:53:10|3342.46|3333.76|3342.55|3333.85|3343.23|3334.53|3342.46|3333.76|21
1642049600000|2022-01-13 04:53:20|3343.17|3334.47|3342.54|3333.84|3343.18|3334.48|3342|3333.3|14
1642049610000|2022-01-13 04:53:30|3342.61|3333.91|3342.72|3334.02|3342.86|3334.16|3342.61|3333.91|25
1642049620000|2022-01-13 04:53:40|3342.76|3334.06|3343.6|3334.9|3344.16|3335.46|3342.71|3334.01|30
1642049630000|2022-01-13 04:53:50|3343.71|3335.01|3343.79|3335.09|3344.31|3335.61|3343.64|3334.94|12
1642049640000|2022-01-13 04:54:00|3343.78|3335.08|3343|3334.3|3344.52|3335.82|3342.96|3334.26|31
1642049650000|2022-01-13 04:54:10|3342.93|3334.23|3343.21|3334.51|3343.49|3334.79|3342.92|3334.22|31
1642049660000|2022-01-13 04:54:20|3343.04|3334.34|3343.69|3334.99|3343.69|3334.99|3342.95|3334.25|31
1642049670000|2022-01-13 04:54:30|3343.68|3334.98|3344.73|3336.03|3344.82|3336.12|3343.5|3334.8|31
1642049680000|2022-01-13 04:54:40|3344.7|3336|3344.67|3335.97|3344.75|3336.05|3344.41|3335.71|29
1642049690000|2022-01-13 04:54:50|3344.68|3335.98|3344.91|3336.21|3344.94|3336.24|3344.57|3335.87|27
1642049700000|2022-01-13 04:55:00|3344.88|3336.18|3345.22|3336.52|3345.47|3336.77|3344.84|3336.14|26
1642049710000|2022-01-13 04:55:10|3345.23|3336.53|3344.83|3336.13|3345.25|3336.55|3344.63|3335.93|29
1642049720000|2022-01-13 04:55:20|3344.8|3336.1|3344.85|3336.15|3344.88|3336.18|3344.76|3336.06|18
1642049730000|2022-01-13 04:55:30|3344.87|3336.17|3344.95|3336.25|3345.05|3336.35|3344.8|3336.1|19
1642049740000|2022-01-13 04:55:40|3345.14|3336.44|3345.09|3336.39|3345.25|3336.55|3345.03|3336.33|34
1642049750000|2022-01-13 04:55:50|3345.24|3336.54|3345.51|3336.81|3345.56|3336.86|3345.2|3336.5|23
1642049760000|2022-01-13 04:56:00|3345.64|3336.94|3345.37|3336.67|3345.76|3337.06|3345.2|3336.5|24
1642049770000|2022-01-13 04:56:10|3345.38|3336.68|3345.35|3336.65|3345.41|3336.71|3344.96|3336.26|37
1642049780000|2022-01-13 04:56:20|3345.38|3336.68|3345.29|3336.59|3345.64|3336.94|3345.29|3336.59|28
1642049790000|2022-01-13 04:56:30|3345.17|3336.47|3345.29|3336.59|3345.47|3336.77|3345.13|3336.43|23
1642049800000|2022-01-13 04:56:40|3345.28|3336.58|3345.74|3337.04|3345.98|3337.28|3345.28|3336.58|27
1642049810000|2022-01-13 04:56:50|3345.37|3336.67|3345.37|3336.67|3345.66|3336.96|3345.01|3336.31|33
1642049820000|2022-01-13 04:57:00|3345.33|3336.63|3345.51|3336.81|3345.93|3337.23|3345.33|3336.63|26
1642049830000|2022-01-13 04:57:10|3345.56|3336.86|3345.71|3337.01|3345.92|3337.22|3345.48|3336.78|18
1642049840000|2022-01-13 04:57:20|3345.93|3337.23|3345.55|3336.85|3345.98|3337.28|3345.52|3336.82|10
1642049850000|2022-01-13 04:57:30|3345.48|3336.78|3345.4|3336.7|3345.56|3336.86|3345.37|3336.67|14
1642049860000|2022-01-13 04:57:40|3345.51|3336.81|3345.56|3336.86|3345.72|3337.02|3345.4|3336.7|29
1642049870000|2022-01-13 04:57:50|3345.44|3336.74|3344.36|3335.66|3345.56|3336.86|3344.14|3335.44|17
1642049880000|2022-01-13 04:58:00|3344.34|3335.64|3344.63|3335.93|3345|3336.3|3344.32|3335.62|33
1642049890000|2022-01-13 04:58:10|3344.61|3335.91|3344.62|3335.92|3344.79|3336.09|3344.52|3335.82|21
1642049900000|2022-01-13 04:58:20|3344.64|3335.94|3342.91|3334.21|3344.69|3335.99|3342.84|3334.14|32
1642049910000|2022-01-13 04:58:30|3342.96|3334.26|3342.87|3334.17|3343.48|3334.78|3342.72|3334.02|28
1642049920000|2022-01-13 04:58:40|3342.73|3334.03|3343.06|3334.36|3343.4|3334.7|3342.73|3334.03|26
1642049930000|2022-01-13 04:58:50|3342.96|3334.26|3343.04|3334.34|3343.18|3334.48|3342.88|3334.18|32
1642049940000|2022-01-13 04:59:00|3342.97|3334.27|3342.94|3334.24|3343.07|3334.37|3342.8|3334.1|16
1642049950000|2022-01-13 04:59:10|3342.99|3334.29|3342.6|3333.9|3343.07|3334.37|3342.09|3333.39|25
1642049960000|2022-01-13 04:59:20|3342.54|3333.84|3342.11|3333.41|3342.54|3333.84|3341.75|3333.05|23
1642049970000|2022-01-13 04:59:30|3342.09|3333.39|3342.77|3334.07|3342.97|3334.27|3342.09|3333.39|23
1642049980000|2022-01-13 04:59:40|3342.85|3334.15|3342.92|3334.22|3343.05|3334.35|3342.61|3333.91|20
1642049990000|2022-01-13 04:59:50|3342.93|3334.23|3342.77|3334.07|3343.09|3334.39|3342.77|3334.07|28
1642050000000|2022-01-13 05:00:00|3342.75|3334.05|3342.68|3333.98|3343.03|3334.33|3342.58|3333.88|32
1642050010000|2022-01-13 05:00:10|3342.79|3334.09|3342.76|3334.06|3342.86|3334.16|3342.62|3333.92|33
1642050020000|2022-01-13 05:00:20|3342.71|3334.01|3342.9|3334.2|3342.9|3334.2|3342.15|3333.45|19
1642050030000|2022-01-13 05:00:30|3342.89|3334.19|3343.08|3334.38|3343.53|3334.83|3342.62|3333.92|14
1642050040000|2022-01-13 05:00:40|3342.94|3334.24|3342.93|3334.23|3343.02|3334.32|3342.76|3334.06|9
1642050050000|2022-01-13 05:00:50|3342.96|3334.26|3343.03|3334.33|3343.12|3334.42|3342.76|3334.06|16
1642050060000|2022-01-13 05:01:00|3342.87|3334.17|3343.26|3334.56|3343.31|3334.61|3342.87|3334.17|16
1642050070000|2022-01-13 05:01:10|3343.27|3334.57|3343.51|3334.81|3344.02|3335.32|3343.14|3334.44|33
1642050080000|2022-01-13 05:01:20|3343.49|3334.79|3343.67|3334.97|3343.87|3335.17|3343.41|3334.71|31
1642050090000|2022-01-13 05:01:30|3343.64|3334.94|3343.56|3334.86|3344.2|3335.5|3343.43|3334.73|30
1642050100000|2022-01-13 05:01:40|3343.65|3334.95|3345.16|3336.46|3345.23|3336.53|3343.65|3334.95|30
1642050110000|2022-01-13 05:01:50|3345.35|3336.65|3345.16|3336.46|3345.36|3336.66|3344.79|3336.09|22
1642050120000|2022-01-13 05:02:00|3345.36|3336.66|3345.26|3336.56|3345.41|3336.71|3345.16|3336.46|17
1642050130000|2022-01-13 05:02:10|3345.52|3336.82|3346.76|3338.06|3346.76|3338.06|3345.52|3336.82|31
1642050140000|2022-01-13 05:02:20|3346.8|3338.1|3347.71|3339.01|3347.74|3339.04|3346.26|3337.56|31
1642050150000|2022-01-13 05:02:30|3347.74|3339.04|3347.78|3339.08|3347.84|3339.14|3347.25|3338.55|35
1642050160000|2022-01-13 05:02:40|3347.77|3339.07|3347.84|3339.14|3347.96|3339.26|3347.75|3339.05|12
1642050170000|2022-01-13 05:02:50|3347.77|3339.07|3347.86|3339.16|3347.96|3339.26|3347.75|3339.05|17
1642050180000|2022-01-13 05:03:00|3347.8|3339.1|3347.78|3339.08|3348.01|3339.31|3347.75|3339.05|22
1642050190000|2022-01-13 05:03:10|3347.77|3339.07|3348.41|3339.71|3348.78|3340.08|3347.74|3339.04|34
1642050200000|2022-01-13 05:03:20|3348.4|3339.7|3348.15|3339.45|3348.41|3339.71|3348|3339.3|24
1642050210000|2022-01-13 05:03:30|3348.12|3339.42|3348.44|3339.74|3348.45|3339.75|3348.11|3339.41|23
1642050220000|2022-01-13 05:03:40|3348.09|3339.39|3348.1|3339.4|3348.22|3339.52|3348.06|3339.36|22
1642050230000|2022-01-13 05:03:50|3348.12|3339.42|3346.88|3338.18|3348.4|3339.7|3344.46|3335.76|36
1642050240000|2022-01-13 05:04:00|3346.93|3338.23|3347.66|3338.96|3347.76|3339.06|3346.93|3338.23|30
1642050250000|2022-01-13 05:04:10|3347.62|3338.92|3347.6|3338.9|3348.07|3339.37|3347.6|3338.9|31
1642050260000|2022-01-13 05:04:20|3347.51|3338.81|3347.21|3338.51|3347.71|3339.01|3346.95|3338.25|35
1642050270000|2022-01-13 05:04:30|3347.17|3338.47|3347.14|3338.44|3347.43|3338.73|3346.91|3338.21|28
1642050280000|2022-01-13 05:04:40|3347.07|3338.37|3346.86|3338.16|3347.16|3338.46|3346.75|3338.05|23
1642050290000|2022-01-13 05:04:50|3346.93|3338.23|3346.89|3338.19|3347|3338.3|3346.77|3338.07|12
1642050300000|2022-01-13 05:05:00|3346.92|3338.22|3345.98|3337.28|3346.92|3338.22|3345.98|3337.28|32
1642050310000|2022-01-13 05:05:10|3345.96|3337.26|3344.81|3336.11|3345.96|3337.26|3344.46|3335.76|26
1642050320000|2022-01-13 05:05:20|3344.66|3335.96|3344.02|3335.32|3344.71|3336.01|3343.96|3335.26|30
1642050330000|2022-01-13 05:05:30|3344.3|3335.6|3337.9|3329.2|3344.45|3335.75|3337.9|3329.2|34
1642050340000|2022-01-13 05:05:40|3338.2|3329.5|3336.64|3327.94|3339.41|3330.71|3336.64|3327.94|37
1642050350000|2022-01-13 05:05:50|3336.74|3328.04|3336.8|3328.1|3337.19|3328.49|3336.3|3327.6|35
1642050360000|2022-01-13 05:06:00|3336.94|3328.24|3337.64|3328.94|3338.4|3329.7|3336.71|3328.01|40
1642050370000|2022-01-13 05:06:10|3337.67|3328.97|3337.65|3328.95|3338.03|3329.33|3337.53|3328.83|33
1642050380000|2022-01-13 05:06:20|3337.67|3328.97|3337.55|3328.85|3338.04|3329.34|3337.45|3328.75|26
1642050390000|2022-01-13 05:06:30|3337.61|3328.91|3336.42|3327.72|3337.92|3329.22|3336.09|3327.39|33
1642050400000|2022-01-13 05:06:40|3336.28|3327.58|3335.89|3327.19|3336.32|3327.62|3335.82|3327.12|32
1642050410000|2022-01-13 05:06:50|3336.35|3327.65|3336.35|3327.65|3336.85|3328.15|3336.25|3327.55|17
1642050420000|2022-01-13 05:07:00|3336.45|3327.75|3336.88|3328.18|3337.04|3328.34|3336.24|3327.54|25
1642050430000|2022-01-13 05:07:10|3336.91|3328.21|3337.12|3328.42|3337.43|3328.73|3336.86|3328.16|26
1642050440000|2022-01-13 05:07:20|3337.11|3328.41|3337.04|3328.34|3337.28|3328.58|3336.87|3328.17|24
1642050450000|2022-01-13 05:07:30|3337.01|3328.31|3338.07|3329.37|3339.32|3330.62|3336.93|3328.23|31
1642050460000|2022-01-13 05:07:40|3338.11|3329.41|3337.66|3328.96|3338.11|3329.41|3337.52|3328.82|37
1642050470000|2022-01-13 05:07:50|3337.65|3328.95|3338.51|3329.81|3338.6|3329.9|3337.47|3328.77|35
1642050480000|2022-01-13 05:08:00|3338.52|3329.82|3338.55|3329.85|3338.71|3330.01|3338.42|3329.72|31
1642050490000|2022-01-13 05:08:10|3338.48|3329.78|3337.34|3328.64|3338.48|3329.78|3337.34|3328.64|36
1642050500000|2022-01-13 05:08:20|3337.46|3328.76|3338.5|3329.8|3338.52|3329.82|3337.19|3328.49|38
1642050510000|2022-01-13 05:08:30|3338.19|3329.49|3338.74|3330.04|3339.09|3330.39|3338.14|3329.44|34
1642050520000|2022-01-13 05:08:40|3338.73|3330.03|3337.89|3329.19|3338.73|3330.03|3337.85|3329.15|33
1642050530000|2022-01-13 05:08:50|3337.85|3329.15|3337.97|3329.27|3337.97|3329.27|3337.27|3328.57|31
1642050540000|2022-01-13 05:09:00|3337.77|3329.07|3338.6|3329.9|3338.6|3329.9|3337.77|3329.07|28
1642050550000|2022-01-13 05:09:10|3338.74|3330.04|3338.65|3329.95|3339.46|3330.76|3338.65|3329.95|31
1642050560000|2022-01-13 05:09:20|3338.67|3329.97|3338.8|3330.1|3339.28|3330.58|3338.48|3329.78|33
1642050570000|2022-01-13 05:09:30|3338.62|3329.92|3338.6|3329.9|3339.25|3330.55|3338.49|3329.79|29
1642050580000|2022-01-13 05:09:40|3338.4|3329.7|3338.66|3329.96|3338.88|3330.18|3338.4|3329.7|30
1642050590000|2022-01-13 05:09:50|3338.77|3330.07|3338.44|3329.74|3338.88|3330.18|3338.35|3329.65|29
1642050600000|2022-01-13 05:10:00|3338.71|3330.01|3338.19|3329.49|3338.71|3330.01|3338.14|3329.44|30
1642050610000|2022-01-13 05:10:10|3338.2|3329.5|3336.55|3327.85|3338.21|3329.51|3336.55|3327.85|32
1642050620000|2022-01-13 05:10:20|3336.62|3327.92|3336.52|3327.82|3336.62|3327.92|3336.2|3327.5|25
1642050630000|2022-01-13 05:10:30|3336.48|3327.78|3337.17|3328.47|3337.18|3328.48|3336.48|3327.78|27
1642050640000|2022-01-13 05:10:40|3337.05|3328.35|3337.25|3328.55|3337.36|3328.66|3337.02|3328.32|24
1642050650000|2022-01-13 05:10:50|3337.24|3328.54|3337.86|3329.16|3337.97|3329.27|3337.2|3328.5|19
1642050660000|2022-01-13 05:11:00|3337.85|3329.15|3337.2|3328.5|3337.91|3329.21|3337.15|3328.45|32
1642050670000|2022-01-13 05:11:10|3337.19|3328.49|3337.11|3328.41|3337.29|3328.59|3337.09|3328.39|29
1642050680000|2022-01-13 05:11:20|3337.2|3328.5|3337.02|3328.32|3337.52|3328.82|3336.82|3328.12|25
1642050690000|2022-01-13 05:11:30|3337.12|3328.42|3336.88|3328.18|3337.35|3328.65|3336.88|3328.18|21
1642050700000|2022-01-13 05:11:40|3336.91|3328.21|3336.1|3327.4|3336.96|3328.26|3336.07|3327.37|32
1642050710000|2022-01-13 05:11:50|3336.07|3327.37|3336.27|3327.57|3336.38|3327.68|3335.88|3327.18|28
1642050720000|2022-01-13 05:12:00|3336.22|3327.52|3336|3327.3|3336.4|3327.7|3335.96|3327.26|25
1642050730000|2022-01-13 05:12:10|3335.96|3327.26|3332.49|3323.79|3336.2|3327.5|3332.46|3323.76|32
1642050740000|2022-01-13 05:12:20|3332.53|3323.83|3331.12|3322.42|3332.6|3323.9|3330.64|3321.94|38
1642050750000|2022-01-13 05:12:30|3331.08|3322.38|3332.41|3323.71|3332.41|3323.71|3331.08|3322.38|38
1642050760000|2022-01-13 05:12:40|3332.1|3323.4|3332.44|3323.74|3332.65|3323.95|3332.03|3323.33|37
1642050770000|2022-01-13 05:12:50|3332.24|3323.54|3332.15|3323.45|3332.46|3323.76|3332.09|3323.39|21
1642050780000|2022-01-13 05:13:00|3332.19|3323.49|3333.17|3324.47|3333.17|3324.47|3331.78|3323.08|34
1642050790000|2022-01-13 05:13:10|3332.78|3324.08|3332.3|3323.6|3333.42|3324.72|3332.3|3323.6|39
1642050800000|2022-01-13 05:13:20|3332.29|3323.59|3331.78|3323.08|3332.32|3323.62|3331.59|3322.89|32
1642050810000|2022-01-13 05:13:30|3331.8|3323.1|3331.57|3322.87|3331.99|3323.29|3331.57|3322.87|26
1642050820000|2022-01-13 05:13:40|3331.34|3322.64|3330.59|3321.89|3331.34|3322.64|3330.41|3321.71|32
1642050830000|2022-01-13 05:13:50|3330.61|3321.91|3330.55|3321.85|3330.9|3322.2|3330.53|3321.83|28
1642050840000|2022-01-13 05:14:00|3330.51|3321.81|3330.68|3321.98|3330.9|3322.2|3330.44|3321.74|29
1642050850000|2022-01-13 05:14:10|3330.69|3321.99|3330.7|3322|3330.72|3322.02|3330.58|3321.88|25
1642050860000|2022-01-13 05:14:20|3330.66|3321.96|3331.02|3322.32|3331.19|3322.49|3330.66|3321.96|31
1642050870000|2022-01-13 05:14:30|3331.01|3322.31|3330.89|3322.19|3331.06|3322.36|3330.85|3322.15|15
1642050880000|2022-01-13 05:14:40|3330.86|3322.16|3330.9|3322.2|3330.92|3322.22|3330.86|3322.16|11
1642050890000|2022-01-13 05:14:50|3330.81|3322.11|3330.73|3322.03|3330.81|3322.11|3330.62|3321.92|27
1642050900000|2022-01-13 05:15:00|3330.76|3322.06|3330.78|3322.08|3330.81|3322.11|3330.73|3322.03|17
1642050910000|2022-01-13 05:15:10|3330.77|3322.07|3330.15|3321.45|3331.09|3322.39|3330.15|3321.45|20
1642050920000|2022-01-13 05:15:20|3330.14|3321.44|3330.59|3321.89|3330.71|3322.01|3330.13|3321.43|34
1642050930000|2022-01-13 05:15:30|3330.71|3322.01|3331.04|3322.34|3331.34|3322.64|3330.6|3321.9|24
1642050940000|2022-01-13 05:15:40|3331.05|3322.35|3330.36|3321.66|3331.35|3322.65|3330.36|3321.66|30
1642050950000|2022-01-13 05:15:50|3330.35|3321.65|3330.44|3321.74|3330.45|3321.75|3330.12|3321.42|37
1642050960000|2022-01-13 05:16:00|3330.3|3321.6|3330.6|3321.9|3330.67|3321.97|3330.3|3321.6|33
1642050970000|2022-01-13 05:16:10|3330.63|3321.93|3330.53|3321.83|3330.63|3321.93|3330.51|3321.81|10
1642050980000|2022-01-13 05:16:20|3330.59|3321.89|3330.84|3322.14|3331.31|3322.61|3330.59|3321.89|25
1642050990000|2022-01-13 05:16:30|3330.78|3322.08|3331.13|3322.43|3331.13|3322.43|3330.67|3321.97|28
1642051000000|2022-01-13 05:16:40|3331.22|3322.52|3331.07|3322.37|3331.23|3322.53|3330.75|3322.05|24
1642051010000|2022-01-13 05:16:50|3331.08|3322.38|3331.93|3323.23|3331.93|3323.23|3331.08|3322.38|24
1642051020000|2022-01-13 05:17:00|3331.99|3323.29|3331.89|3323.19|3332.69|3323.99|3331.89|3323.19|20
1642051030000|2022-01-13 05:17:10|3332.03|3323.33|3332.31|3323.61|3332.75|3324.05|3331.89|3323.19|16
1642051040000|2022-01-13 05:17:20|3332.37|3323.67|3332.99|3324.29|3332.99|3324.29|3332.19|3323.49|26
1642051050000|2022-01-13 05:17:30|3332.95|3324.25|3333.51|3324.81|3333.64|3324.94|3332.57|3323.87|34
1642051060000|2022-01-13 05:17:40|3333.61|3324.91|3333.52|3324.82|3333.65|3324.95|3333.04|3324.34|23
1642051070000|2022-01-13 05:17:50|3333.48|3324.78|3333.49|3324.79|3333.79|3325.09|3333.34|3324.64|35
1642051080000|2022-01-13 05:18:00|3333.64|3324.94|3332.69|3323.99|3334.07|3325.37|3332.59|3323.89|31
1642051090000|2022-01-13 05:18:10|3332.67|3323.97|3332.64|3323.94|3333.17|3324.47|3332.49|3323.79|35
1642051100000|2022-01-13 05:18:20|3332.55|3323.85|3332.42|3323.72|3333.07|3324.37|3332.33|3323.63|24
1642051110000|2022-01-13 05:18:30|3332.49|3323.79|3332.55|3323.85|3332.65|3323.95|3332.33|3323.63|32
1642051120000|2022-01-13 05:18:40|3332.53|3323.83|3333.26|3324.56|3333.49|3324.79|3332.52|3323.82|32
1642051130000|2022-01-13 05:18:50|3333.28|3324.58|3333.36|3324.66|3333.61|3324.91|3333.23|3324.53|28
1642051140000|2022-01-13 05:19:00|3333.32|3324.62|3333.45|3324.75|3333.67|3324.97|3333.14|3324.44|28
1642051150000|2022-01-13 05:19:10|3333.49|3324.79|3333.85|3325.15|3333.94|3325.24|3333.17|3324.47|25
1642051160000|2022-01-13 05:19:20|3333.98|3325.28|3333.63|3324.93|3333.98|3325.28|3333.56|3324.86|19
1642051170000|2022-01-13 05:19:30|3333.55|3324.85|3334.13|3325.43|3334.37|3325.67|3333.39|3324.69|27
1642051180000|2022-01-13 05:19:40|3334.34|3325.64|3334.88|3326.18|3335.65|3326.95|3333.69|3324.99|32
1642051190000|2022-01-13 05:19:50|3334.91|3326.21|3336.1|3327.4|3336.1|3327.4|3334.86|3326.16|21
1642051200000|2022-01-13 05:20:00|3335.81|3327.11|3337.43|3328.73|3337.55|3328.85|3335.81|3327.11|26
1642051210000|2022-01-13 05:20:10|3337.55|3328.85|3337.76|3329.06|3338.53|3329.83|3337.3|3328.6|31
1642051220000|2022-01-13 05:20:20|3338.25|3329.55|3337.38|3328.68|3338.31|3329.61|3337.22|3328.52|36
1642051230000|2022-01-13 05:20:30|3337.93|3329.23|3337.1|3328.4|3337.93|3329.23|3337.1|3328.4|38
1642051240000|2022-01-13 05:20:40|3337.09|3328.39|3337.06|3328.36|3337.38|3328.68|3336.7|3328|29
1642051250000|2022-01-13 05:20:50|3336.96|3328.26|3337.22|3328.52|3337.42|3328.72|3336.95|3328.25|23
1642051260000|2022-01-13 05:21:00|3337.31|3328.61|3337.08|3328.38|3337.32|3328.62|3336.91|3328.21|21
1642051270000|2022-01-13 05:21:10|3337.23|3328.53|3336.53|3327.83|3337.23|3328.53|3336.41|3327.71|32
1642051280000|2022-01-13 05:21:20|3336.59|3327.89|3335.39|3326.69|3336.83|3328.13|3334.54|3325.84|37
1642051290000|2022-01-13 05:21:30|3335.14|3326.44|3334.46|3325.76|3335.14|3326.44|3334.34|3325.64|35
1642051300000|2022-01-13 05:21:40|3334.43|3325.73|3334.31|3325.61|3334.55|3325.85|3334.31|3325.61|16
1642051310000|2022-01-13 05:21:50|3334.34|3325.64|3334.27|3325.57|3334.34|3325.64|3334.25|3325.55|8
1642051320000|2022-01-13 05:22:00|3334.32|3325.62|3334.71|3326.01|3334.73|3326.03|3334.27|3325.57|15
1642051330000|2022-01-13 05:22:10|3334.67|3325.97|3333.68|3324.98|3334.67|3325.97|3333.68|3324.98|32
1642051340000|2022-01-13 05:22:20|3333.64|3324.94|3334.01|3325.31|3334.17|3325.47|3333.54|3324.84|28
1642051350000|2022-01-13 05:22:30|3334.1|3325.4|3334.99|3326.29|3335.07|3326.37|3333.83|3325.13|27
1642051360000|2022-01-13 05:22:40|3335.01|3326.31|3335.84|3327.14|3335.92|3327.22|3334.91|3326.21|34
1642051370000|2022-01-13 05:22:50|3335.9|3327.2|3335.72|3327.02|3335.99|3327.29|3335.58|3326.88|29
1642051380000|2022-01-13 05:23:00|3335.67|3326.97|3335.68|3326.98|3335.79|3327.09|3335.56|3326.86|26
1642051390000|2022-01-13 05:23:10|3335.6|3326.9|3335.56|3326.86|3336.12|3327.42|3335.4|3326.7|26
1642051400000|2022-01-13 05:23:20|3335.54|3326.84|3336.02|3327.32|3336.05|3327.35|3335.27|3326.57|37
1642051410000|2022-01-13 05:23:30|3335.99|3327.29|3336.55|3327.85|3336.62|3327.92|3335.65|3326.95|30
1642051420000|2022-01-13 05:23:40|3337.1|3328.4|3337.68|3328.98|3337.76|3329.06|3336.55|3327.85|13
1642051430000|2022-01-13 05:23:50|3337.52|3328.82|3337.24|3328.54|3338.14|3329.44|3337.23|3328.53|26
1642051440000|2022-01-13 05:24:00|3337.25|3328.55|3337.31|3328.61|3337.6|3328.9|3337.18|3328.48|31
1642051450000|2022-01-13 05:24:10|3337.44|3328.74|3337.35|3328.65|3337.54|3328.84|3337.12|3328.42|24
1642051460000|2022-01-13 05:24:20|3336.78|3328.08|3338.21|3329.51|3338.68|3329.98|3336.78|3328.08|34
1642051470000|2022-01-13 05:24:30|3338.17|3329.47|3338.25|3329.55|3338.8|3330.1|3337.7|3329|31
1642051480000|2022-01-13 05:24:40|3338.23|3329.53|3338.21|3329.51|3338.28|3329.58|3338.19|3329.49|19
1642051490000|2022-01-13 05:24:50|3338.2|3329.5|3338.22|3329.52|3338.35|3329.65|3338.19|3329.49|23
1642051500000|2022-01-13 05:25:00|3338.21|3329.51|3338.52|3329.82|3339.05|3330.35|3338.08|3329.38|27
1642051510000|2022-01-13 05:25:10|3338.6|3329.9|3338.67|3329.97|3339.17|3330.47|3338.46|3329.76|20
1642051520000|2022-01-13 05:25:20|3338.69|3329.99|3338.83|3330.13|3338.86|3330.16|3338.6|3329.9|24
1642051530000|2022-01-13 05:25:30|3338.8|3330.1|3338.72|3330.02|3338.8|3330.1|3338.64|3329.94|23
1642051540000|2022-01-13 05:25:40|3338.71|3330.01|3338.86|3330.16|3338.86|3330.16|3338.54|3329.84|32
1642051550000|2022-01-13 05:25:50|3338.83|3330.13|3338.83|3330.13|3338.88|3330.18|3338.79|3330.09|15
1642051560000|2022-01-13 05:26:00|3338.81|3330.11|3338.89|3330.19|3338.89|3330.19|3338.66|3329.96|17
1642051570000|2022-01-13 05:26:10|3338.83|3330.13|3339.56|3330.86|3339.56|3330.86|3338.57|3329.87|21
1642051580000|2022-01-13 05:26:20|3339.01|3330.31|3338.26|3329.56|3339.53|3330.83|3338.01|3329.31|30
1642051590000|2022-01-13 05:26:30|3338.25|3329.55|3337.97|3329.27|3338.25|3329.55|3337.89|3329.19|22
1642051600000|2022-01-13 05:26:40|3337.96|3329.26|3337.96|3329.26|3338|3329.3|3337.78|3329.08|25
1642051610000|2022-01-13 05:26:50|3337.95|3329.25|3338.92|3330.22|3339.04|3330.34|3337.95|3329.25|16
1642051620000|2022-01-13 05:27:00|3338.93|3330.23|3339.56|3330.86|3339.72|3331.02|3338.93|3330.23|20
1642051630000|2022-01-13 05:27:10|3339.44|3330.74|3339.39|3330.69|3339.72|3331.02|3339.37|3330.67|15
1642051640000|2022-01-13 05:27:20|3339.53|3330.83|3339.48|3330.78|3339.53|3330.83|3339.1|3330.4|23
1642051650000|2022-01-13 05:27:30|3339.47|3330.77|3340.25|3331.55|3340.26|3331.56|3339.38|3330.68|28
1642051660000|2022-01-13 05:27:40|3339.66|3330.96|3339.57|3330.87|3339.66|3330.96|3339.06|3330.36|30
1642051670000|2022-01-13 05:27:50|3339.56|3330.86|3339.5|3330.8|3339.73|3331.03|3339.43|3330.73|29
1642051680000|2022-01-13 05:28:00|3339.59|3330.89|3339.43|3330.73|3339.62|3330.92|3339.4|3330.7|25
1642051690000|2022-01-13 05:28:10|3339.39|3330.69|3339.41|3330.71|3339.43|3330.73|3339.31|3330.61|19
1642051700000|2022-01-13 05:28:20|3339.42|3330.72|3339.59|3330.89|3339.65|3330.95|3339.39|3330.69|25
1642051710000|2022-01-13 05:28:30|3339.55|3330.85|3339.44|3330.74|3339.61|3330.91|3339.44|3330.74|12
1642051720000|2022-01-13 05:28:40|3339.45|3330.75|3339.71|3331.01|3339.79|3331.09|3339.14|3330.44|24
1642051730000|2022-01-13 05:28:50|3339.88|3331.18|3340.02|3331.32|3340.18|3331.48|3339.88|3331.18|8
1642051740000|2022-01-13 05:29:00|3340|3331.3|3340.08|3331.38|3340.15|3331.45|3339.64|3330.94|25
1642051750000|2022-01-13 05:29:10|3340.1|3331.4|3341.21|3332.51|3341.55|3332.85|3339.88|3331.18|23
1642051760000|2022-01-13 05:29:20|3341.18|3332.48|3341.84|3333.14|3341.94|3333.24|3341.18|3332.48|10
1642051770000|2022-01-13 05:29:30|3341.81|3333.11|3341.86|3333.16|3341.89|3333.19|3341.57|3332.87|25
1642051780000|2022-01-13 05:29:40|3341.85|3333.15|3341.89|3333.19|3342.2|3333.5|3341.81|3333.11|21
1642051790000|2022-01-13 05:29:50|3341.91|3333.21|3342.09|3333.39|3342.1|3333.4|3341.89|3333.19|9
1642051800000|2022-01-13 05:30:00|3341.95|3333.25|3344.68|3335.98|3344.93|3336.23|3341.95|3333.25|33
1642051810000|2022-01-13 05:30:10|3344.36|3335.66|3344.73|3336.03|3345.22|3336.52|3344.26|3335.56|31
1642051820000|2022-01-13 05:30:20|3345.1|3336.4|3345.09|3336.39|3345.59|3336.89|3344.86|3336.16|23
1642051830000|2022-01-13 05:30:30|3344.95|3336.25|3344.55|3335.85|3345.09|3336.39|3344.32|3335.62|23
1642051840000|2022-01-13 05:30:40|3344.49|3335.79|3344.83|3336.13|3344.91|3336.21|3344.42|3335.72|28
1642051850000|2022-01-13 05:30:50|3344.79|3336.09|3343.75|3335.05|3344.79|3336.09|3343.29|3334.59|37
1642051860000|2022-01-13 05:31:00|3343.76|3335.06|3343.49|3334.79|3343.92|3335.22|3343.37|3334.67|34
1642051870000|2022-01-13 05:31:10|3343.43|3334.73|3344.06|3335.36|3344.1|3335.4|3343.42|3334.72|29
1642051880000|2022-01-13 05:31:20|3344.01|3335.31|3343.99|3335.29|3344.13|3335.43|3343.99|3335.29|19
1642051890000|2022-01-13 05:31:30|3344.08|3335.38|3343.08|3334.38|3344.25|3335.55|3343.07|3334.37|27
1642051900000|2022-01-13 05:31:40|3343.09|3334.39|3343.67|3334.97|3343.67|3334.97|3343.09|3334.39|28
1642051910000|2022-01-13 05:31:50|3343.68|3334.98|3343.68|3334.98|3343.81|3335.11|3343.65|3334.95|24
1642051920000|2022-01-13 05:32:00|3343.62|3334.92|3343.3|3334.6|3343.82|3335.12|3343.07|3334.37|26
1642051930000|2022-01-13 05:32:10|3343.29|3334.59|3343.46|3334.76|3343.55|3334.85|3343|3334.3|20
1642051940000|2022-01-13 05:32:20|3343.42|3334.72|3342.79|3334.09|3343.42|3334.72|3342.47|3333.77|18
1642051950000|2022-01-13 05:32:30|3342.81|3334.11|3342.87|3334.17|3343.05|3334.35|3342.71|3334.01|20
1642051960000|2022-01-13 05:32:40|3342.88|3334.18|3342.89|3334.19|3342.89|3334.19|3342.81|3334.11|4
1642051970000|2022-01-13 05:32:50|3342.78|3334.08|3342.63|3333.93|3342.78|3334.08|3342.47|3333.77|25
1642051980000|2022-01-13 05:33:00|3342.51|3333.81|3342.38|3333.68|3342.67|3333.97|3342.32|3333.62|22
1642051990000|2022-01-13 05:33:10|3342.06|3333.36|3342.05|3333.35|3342.06|3333.36|3341.29|3332.59|21
1642052000000|2022-01-13 05:33:20|3341.85|3333.15|3341.47|3332.77|3342.01|3333.31|3341.38|3332.68|36
1642052010000|2022-01-13 05:33:30|3341.45|3332.75|3341.98|3333.28|3342.27|3333.57|3341.33|3332.63|28
1642052020000|2022-01-13 05:33:40|3341.95|3333.25|3340.59|3331.89|3341.95|3333.25|3340.48|3331.78|27
1642052030000|2022-01-13 05:33:50|3340.6|3331.9|3341.06|3332.36|3341.11|3332.41|3340.6|3331.9|28
1642052040000|2022-01-13 05:34:00|3341.03|3332.33|3341.08|3332.38|3341.15|3332.45|3340.81|3332.11|35
1642052050000|2022-01-13 05:34:10|3341.11|3332.41|3341.04|3332.34|3341.2|3332.5|3340.95|3332.25|29
1642052060000|2022-01-13 05:34:20|3340.98|3332.28|3340.85|3332.15|3341.16|3332.46|3340.73|3332.03|25
1642052070000|2022-01-13 05:34:30|3340.83|3332.13|3341.05|3332.35|3341.05|3332.35|3340.57|3331.87|25
1642052080000|2022-01-13 05:34:40|3340.97|3332.27|3341.04|3332.34|3341.7|3333|3340.97|3332.27|36
1642052090000|2022-01-13 05:34:50|3341.01|3332.31|3340.92|3332.22|3341.33|3332.63|3340.41|3331.71|29
1642052100000|2022-01-13 05:35:00|3340.71|3332.01|3340.52|3331.82|3341.12|3332.42|3340.52|3331.82|23
1642052110000|2022-01-13 05:35:10|3340.64|3331.94|3341.39|3332.69|3341.49|3332.79|3340.64|3331.94|32
1642052120000|2022-01-13 05:35:20|3341.41|3332.71|3341.01|3332.31|3341.84|3333.14|3340.4|3331.7|29
1642052130000|2022-01-13 05:35:30|3341.46|3332.76|3341.14|3332.44|3341.73|3333.03|3340.91|3332.21|19
1642052140000|2022-01-13 05:35:40|3341.06|3332.36|3341.1|3332.4|3341.25|3332.55|3341.06|3332.36|13
1642052150000|2022-01-13 05:35:50|3341.07|3332.37|3341.38|3332.68|3341.43|3332.73|3340.96|3332.26|21
1642052160000|2022-01-13 05:36:00|3340.96|3332.26|3342.51|3333.81|3342.81|3334.11|3340.96|3332.26|30
1642052170000|2022-01-13 05:36:10|3342.52|3333.82|3343.54|3334.84|3343.84|3335.14|3342.26|3333.56|29
1642052180000|2022-01-13 05:36:20|3343.6|3334.9|3343.59|3334.89|3343.64|3334.94|3343.52|3334.82|21
1642052190000|2022-01-13 05:36:30|3343.6|3334.9|3343.31|3334.61|3343.6|3334.9|3343.26|3334.56|22
1642052200000|2022-01-13 05:36:40|3343.41|3334.71|3343.43|3334.73|3343.43|3334.73|3343.35|3334.65|4
1642052210000|2022-01-13 05:36:50|3343.44|3334.74|3343.43|3334.73|3343.63|3334.93|3343.38|3334.68|9
1642052220000|2022-01-13 05:37:00|3343.5|3334.8|3343.43|3334.73|3343.55|3334.85|3343.35|3334.65|23
1642052230000|2022-01-13 05:37:10|3343.51|3334.81|3343.39|3334.69|3343.55|3334.85|3342.83|3334.13|35
1642052240000|2022-01-13 05:37:20|3343.38|3334.68|3343.32|3334.62|3343.44|3334.74|3343.28|3334.58|22
1642052250000|2022-01-13 05:37:30|3343.34|3334.64|3343.23|3334.53|3343.4|3334.7|3343.09|3334.39|22
1642052260000|2022-01-13 05:37:40|3343.17|3334.47|3342.98|3334.28|3343.3|3334.6|3342.95|3334.25|25
1642052270000|2022-01-13 05:37:50|3343.1|3334.4|3343.3|3334.6|3343.38|3334.68|3343.1|3334.4|15
1642052280000|2022-01-13 05:38:00|3343.56|3334.86|3343.5|3334.8|3343.62|3334.92|3343.47|3334.77|20
1642052290000|2022-01-13 05:38:10|3343.57|3334.87|3343.48|3334.78|3343.57|3334.87|3343.45|3334.75|15
1642052300000|2022-01-13 05:38:20|3343.41|3334.71|3343.69|3334.99|3343.7|3335|3343.41|3334.71|16
1642052310000|2022-01-13 05:38:30|3343.65|3334.95|3343.56|3334.86|3344.03|3335.33|3343.12|3334.42|10
1642052320000|2022-01-13 05:38:40|3343.63|3334.93|3343.59|3334.89|3344.26|3335.56|3343.47|3334.77|22
1642052330000|2022-01-13 05:38:50|3343.49|3334.79|3343.48|3334.78|3344.22|3335.52|3343.46|3334.76|30
1642052340000|2022-01-13 05:39:00|3344.2|3335.5|3343.44|3334.74|3344.2|3335.5|3343.35|3334.65|21
1642052350000|2022-01-13 05:39:10|3343.39|3334.69|3343.39|3334.69|3343.39|3334.69|3343.05|3334.35|29
1642052360000|2022-01-13 05:39:20|3343.35|3334.65|3343.58|3334.88|3343.58|3334.88|3343.33|3334.63|21
1642052370000|2022-01-13 05:39:30|3343.65|3334.95|3343.87|3335.17|3343.93|3335.23|3343.42|3334.72|17
1642052380000|2022-01-13 05:39:40|3343.86|3335.16|3343.4|3334.7|3343.88|3335.18|3343.4|3334.7|23
1642052400000|2022-01-13 05:40:00|3343.42|3334.72|3343.25|3334.55|3343.67|3334.97|3343.2|3334.5|13
1642052410000|2022-01-13 05:40:10|3343.2|3334.5|3343.19|3334.49|3343.67|3334.97|3343.05|3334.35|23
1642052420000|2022-01-13 05:40:20|3343.45|3334.75|3343.05|3334.35|3343.59|3334.89|3343.05|3334.35|24
1642052430000|2022-01-13 05:40:30|3342.86|3334.16|3343.18|3334.48|3343.32|3334.62|3342.36|3333.66|31
1642052440000|2022-01-13 05:40:40|3343.02|3334.32|3343.58|3334.88|3343.71|3335.01|3343|3334.3|20
1642052450000|2022-01-13 05:40:50|3343.47|3334.77|3343.2|3334.5|3343.71|3335.01|3343.04|3334.34|28
1642052460000|2022-01-13 05:41:00|3343.16|3334.46|3342.98|3334.28|3343.23|3334.53|3342.92|3334.22|24
1642052470000|2022-01-13 05:41:10|3342.87|3334.17|3343.02|3334.32|3343.16|3334.46|3342.64|3333.94|24
1642052480000|2022-01-13 05:41:20|3342.96|3334.26|3343.06|3334.36|3343.48|3334.78|3342.96|3334.26|26
1642052490000|2022-01-13 05:41:30|3343.13|3334.43|3343.03|3334.33|3343.14|3334.44|3342.55|3333.85|12
1642052500000|2022-01-13 05:41:40|3342.83|3334.13|3343.05|3334.35|3343.12|3334.42|3342.76|3334.06|28
1642052510000|2022-01-13 05:41:50|3343.1|3334.4|3342.58|3333.88|3343.1|3334.4|3342.58|3333.88|21
1642052520000|2022-01-13 05:42:00|3342.73|3334.03|3341.54|3332.84|3342.73|3334.03|3341.54|3332.84|26
1642052530000|2022-01-13 05:42:10|3341.52|3332.82|3341.54|3332.84|3342.02|3333.32|3341.16|3332.46|31
1642052540000|2022-01-13 05:42:20|3341.49|3332.79|3340.89|3332.19|3341.67|3332.97|3340.89|3332.19|28
1642052550000|2022-01-13 05:42:30|3341.27|3332.57|3341.1|3332.4|3341.67|3332.97|3340.72|3332.02|25
1642052560000|2022-01-13 05:42:40|3340.7|3332|3340.87|3332.17|3341.59|3332.89|3340.69|3331.99|34
1642052570000|2022-01-13 05:42:50|3341.24|3332.54|3340.37|3331.67|3341.28|3332.58|3340|3331.3|27
1642052580000|2022-01-13 05:43:00|3340|3331.3|3339.9|3331.2|3340.59|3331.89|3339.9|3331.2|20
1642052590000|2022-01-13 05:43:10|3340.31|3331.61|3339.83|3331.13|3340.59|3331.89|3339.59|3330.89|23
1642052600000|2022-01-13 05:43:20|3339.58|3330.88|3339.14|3330.44|3339.97|3331.27|3339.06|3330.36|30
1642052610000|2022-01-13 05:43:30|3339.03|3330.33|3339.9|3331.2|3339.97|3331.27|3339.03|3330.33|28
1642052620000|2022-01-13 05:43:40|3339.81|3331.11|3339.97|3331.27|3340.37|3331.67|3339.55|3330.85|25
1642052630000|2022-01-13 05:43:50|3339.65|3330.95|3340.51|3331.81|3340.51|3331.81|3339.23|3330.53|28
1642052640000|2022-01-13 05:44:00|3340.63|3331.93|3340.21|3331.51|3341.1|3332.4|3340.12|3331.42|31
1642052650000|2022-01-13 05:44:10|3340.59|3331.89|3340.32|3331.62|3340.92|3332.22|3340.04|3331.34|21
1642052660000|2022-01-13 05:44:20|3340.35|3331.65|3340.94|3332.24|3341.1|3332.4|3339.97|3331.27|21
1642052670000|2022-01-13 05:44:30|3340.85|3332.15|3340.91|3332.21|3340.96|3332.26|3339.91|3331.21|31
1642052680000|2022-01-13 05:44:40|3340.36|3331.66|3339.87|3331.17|3341.03|3332.33|3339.84|3331.14|26
1642052690000|2022-01-13 05:44:50|3339.86|3331.16|3340.46|3331.76|3340.46|3331.76|3339.84|3331.14|22
1642052700000|2022-01-13 05:45:00|3340.41|3331.71|3339.81|3331.11|3340.46|3331.76|3339.6|3330.9|21
1642052710000|2022-01-13 05:45:10|3339.76|3331.06|3339.83|3331.13|3339.87|3331.17|3339.68|3330.98|21
1642052720000|2022-01-13 05:45:20|3339.89|3331.19|3339.95|3331.25|3340.3|3331.6|3339.88|3331.18|18
1642052730000|2022-01-13 05:45:30|3339.87|3331.17|3340.03|3331.33|3340.16|3331.46|3339.87|3331.17|19
1642052740000|2022-01-13 05:45:40|3340.16|3331.46|3340.3|3331.6|3340.87|3332.17|3339.88|3331.18|24
1642052750000|2022-01-13 05:45:50|3340.29|3331.59|3340.43|3331.73|3340.56|3331.86|3339.92|3331.22|21
1642052760000|2022-01-13 05:46:00|3340.08|3331.38|3340.2|3331.5|3340.64|3331.94|3339.81|3331.11|28
1642052770000|2022-01-13 05:46:10|3340.27|3331.57|3340.33|3331.63|3340.66|3331.96|3339.95|3331.25|5
1642052780000|2022-01-13 05:46:20|3340.65|3331.95|3340.2|3331.5|3340.65|3331.95|3339.6|3330.9|15
1642052790000|2022-01-13 05:46:30|3340.19|3331.49|3339.93|3331.23|3340.28|3331.58|3339.74|3331.04|25
1642052800000|2022-01-13 05:46:40|3339.86|3331.16|3338.06|3329.36|3339.87|3331.17|3338.01|3329.31|21
1642052810000|2022-01-13 05:46:50|3338.09|3329.39|3338.98|3330.28|3339.46|3330.76|3337.19|3328.49|29
1642052820000|2022-01-13 05:47:00|3339.03|3330.33|3340.7|3332|3341.09|3332.39|3339.02|3330.32|28
1642052830000|2022-01-13 05:47:10|3340.77|3332.07|3339.93|3331.23|3340.77|3332.07|3339.79|3331.09|32
1642052840000|2022-01-13 05:47:20|3339.96|3331.26|3340.4|3331.7|3340.48|3331.78|3339.96|3331.26|19
1642052850000|2022-01-13 05:47:30|3340.5|3331.8|3340.77|3332.07|3341.06|3332.36|3339.9|3331.2|18
1642052860000|2022-01-13 05:47:40|3340.78|3332.08|3340.58|3331.88|3340.78|3332.08|3339.95|3331.25|28
1642052870000|2022-01-13 05:47:50|3340.77|3332.07|3340.95|3332.25|3340.95|3332.25|3340.35|3331.65|18
1642052880000|2022-01-13 05:48:00|3341.12|3332.42|3341.49|3332.79|3341.49|3332.79|3340.81|3332.11|11
1642052890000|2022-01-13 05:48:10|3341.1|3332.4|3341.5|3332.8|3341.62|3332.92|3341.02|3332.32|16
1642052900000|2022-01-13 05:48:20|3340.93|3332.23|3341.59|3332.89|3341.61|3332.91|3340.93|3332.23|13
1642052910000|2022-01-13 05:48:30|3341.36|3332.66|3341.19|3332.49|3341.39|3332.69|3341.19|3332.49|16
1642052920000|2022-01-13 05:48:40|3341.56|3332.86|3341.36|3332.66|3342.03|3333.33|3341.35|3332.65|24
1642052930000|2022-01-13 05:48:50|3341.32|3332.62|3341.05|3332.35|3341.8|3333.1|3340.45|3331.75|28
1642052940000|2022-01-13 05:49:00|3341.1|3332.4|3342.5|3333.8|3342.66|3333.96|3341.1|3332.4|26
1642052950000|2022-01-13 05:49:10|3342.59|3333.89|3342.12|3333.42|3342.95|3334.25|3341.94|3333.24|28
1642052960000|2022-01-13 05:49:20|3342.11|3333.41|3342.27|3333.57|3342.58|3333.88|3342.1|3333.4|21
1642052970000|2022-01-13 05:49:30|3342.23|3333.53|3342|3333.3|3342.43|3333.73|3341.49|3332.79|35
1642052980000|2022-01-13 05:49:40|3342.12|3333.42|3342.84|3334.14|3342.84|3334.14|3341.93|3333.23|16
1642052990000|2022-01-13 05:49:50|3342.73|3334.03|3342.19|3333.49|3342.73|3334.03|3341.93|3333.23|25
1642053000000|2022-01-13 05:50:00|3342.03|3333.33|3342.22|3333.52|3342.33|3333.63|3342.03|3333.33|13
1642053010000|2022-01-13 05:50:10|3342.25|3333.55|3342.44|3333.74|3342.44|3333.74|3342.22|3333.52|21
1642053020000|2022-01-13 05:50:20|3342.45|3333.75|3342.95|3334.25|3343.09|3334.39|3342.37|3333.67|32
1642053030000|2022-01-13 05:50:30|3343|3334.3|3342.93|3334.23|3343.14|3334.44|3342.93|3334.23|32
1642053040000|2022-01-13 05:50:40|3343.11|3334.41|3343.47|3334.77|3343.73|3335.03|3343.04|3334.34|29
1642053050000|2022-01-13 05:50:50|3343.55|3334.85|3343.97|3335.27|3343.97|3335.27|3343.49|3334.79|26
1642053060000|2022-01-13 05:51:00|3343.98|3335.28|3343.67|3334.97|3344.02|3335.32|3343.55|3334.85|28
1642053070000|2022-01-13 05:51:10|3343.73|3335.03|3343.5|3334.8|3344.03|3335.33|3343.17|3334.47|31
1642053080000|2022-01-13 05:51:20|3343.49|3334.79|3343.38|3334.68|3344|3335.3|3343.38|3334.68|21
1642053090000|2022-01-13 05:51:30|3343.33|3334.63|3343.65|3334.95|3343.67|3334.97|3343.33|3334.63|23
1642053100000|2022-01-13 05:51:40|3343.5|3334.8|3343.88|3335.18|3343.96|3335.26|3343.34|3334.64|33
1642053110000|2022-01-13 05:51:50|3343.85|3335.15|3343.77|3335.07|3343.96|3335.26|3343.66|3334.96|20
1642053120000|2022-01-13 05:52:00|3343.76|3335.06|3343.96|3335.26|3344.07|3335.37|3343.76|3335.06|30
1642053130000|2022-01-13 05:52:10|3344|3335.3|3343.79|3335.09|3344.04|3335.34|3343.79|3335.09|11
1642053140000|2022-01-13 05:52:20|3343.63|3334.93|3343.94|3335.24|3343.94|3335.24|3343.63|3334.93|27
1642053150000|2022-01-13 05:52:30|3343.95|3335.25|3343.83|3335.13|3344.03|3335.33|3343.83|3335.13|19
1642053160000|2022-01-13 05:52:40|3343.9|3335.2|3344.29|3335.59|3344.49|3335.79|3343.83|3335.13|28
1642053170000|2022-01-13 05:52:50|3344.32|3335.62|3344.35|3335.65|3344.44|3335.74|3344.08|3335.38|35
1642053180000|2022-01-13 05:53:00|3344.25|3335.55|3345.03|3336.33|3345.21|3336.51|3344.16|3335.46|32
1642053190000|2022-01-13 05:53:10|3345.08|3336.38|3344.82|3336.12|3345.08|3336.38|3344.82|3336.12|14
1642053200000|2022-01-13 05:53:20|3344.71|3336.01|3344.96|3336.26|3345.02|3336.32|3344.7|3336|24
1642053210000|2022-01-13 05:53:30|3344.77|3336.07|3344.64|3335.94|3345.01|3336.31|3344.64|3335.94|18
1642053220000|2022-01-13 05:53:40|3344.49|3335.79|3344.87|3336.17|3345.11|3336.41|3344.46|3335.76|24
1642053230000|2022-01-13 05:53:50|3345.01|3336.31|3345.23|3336.53|3345.31|3336.61|3344.8|3336.1|6
1642053240000|2022-01-13 05:54:00|3345.22|3336.52|3345.59|3336.89|3345.59|3336.89|3345.22|3336.52|25
1642053250000|2022-01-13 05:54:10|3345.27|3336.57|3347.84|3339.14|3347.85|3339.15|3345.26|3336.56|37
1642053260000|2022-01-13 05:54:20|3347.95|3339.25|3347.97|3339.27|3348.24|3339.54|3347.77|3339.07|25
1642053270000|2022-01-13 05:54:30|3348|3339.3|3347.68|3338.98|3348.01|3339.31|3347.16|3338.46|32
1642053280000|2022-01-13 05:54:40|3347.73|3339.03|3347.46|3338.76|3348.02|3339.32|3347.42|3338.72|31
1642053290000|2022-01-13 05:54:50|3347.85|3339.15|3347.14|3338.44|3347.85|3339.15|3347.05|3338.35|30
1642053300000|2022-01-13 05:55:00|3347.08|3338.38|3347.1|3338.4|3347.14|3338.44|3346.69|3337.99|33
1642053310000|2022-01-13 05:55:10|3347.05|3338.35|3347.09|3338.39|3347.2|3338.5|3346.92|3338.22|32
1642053320000|2022-01-13 05:55:20|3347.1|3338.4|3346.99|3338.29|3347.1|3338.4|3346.53|3337.83|32
1642053330000|2022-01-13 05:55:30|3347.01|3338.31|3346.82|3338.12|3347.1|3338.4|3346.56|3337.86|34
1642053340000|2022-01-13 05:55:40|3346.91|3338.21|3346.84|3338.14|3346.91|3338.21|3346.67|3337.97|22
1642053350000|2022-01-13 05:55:50|3346.82|3338.12|3346.8|3338.1|3346.83|3338.13|3346.7|3338|20
1642053360000|2022-01-13 05:56:00|3346.77|3338.07|3346.7|3338|3346.77|3338.07|3346.03|3337.33|18
1642053370000|2022-01-13 05:56:10|3346.67|3337.97|3346.38|3337.68|3346.67|3337.97|3346.06|3337.36|27
1642053380000|2022-01-13 05:56:20|3346.37|3337.67|3346.16|3337.46|3346.37|3337.67|3346.16|3337.46|19
1642053390000|2022-01-13 05:56:30|3346.19|3337.49|3345.72|3337.02|3346.22|3337.52|3345.66|3336.96|30
1642053400000|2022-01-13 05:56:40|3345.74|3337.04|3345.3|3336.6|3345.78|3337.08|3345.23|3336.53|32
1642053410000|2022-01-13 05:56:50|3345.39|3336.69|3345.29|3336.59|3345.39|3336.69|3344.91|3336.21|28
1642053420000|2022-01-13 05:57:00|3345.23|3336.53|3344.08|3335.38|3345.23|3336.53|3344.04|3335.34|30
1642053430000|2022-01-13 05:57:10|3344.2|3335.5|3344.18|3335.48|3344.23|3335.53|3343.78|3335.08|36
1642053440000|2022-01-13 05:57:20|3344.17|3335.47|3343.93|3335.23|3344.24|3335.54|3343.91|3335.21|24
1642053450000|2022-01-13 05:57:30|3344.1|3335.4|3343.87|3335.17|3344.14|3335.44|3343.72|3335.02|29
1642053460000|2022-01-13 05:57:40|3343.86|3335.16|3343.98|3335.28|3344.06|3335.36|3343.86|3335.16|17
1642053470000|2022-01-13 05:57:50|3344.01|3335.31|3344.09|3335.39|3344.24|3335.54|3343.95|3335.25|18
1642053480000|2022-01-13 05:58:00|3344.02|3335.32|3344.03|3335.33|3344.1|3335.4|3344|3335.3|13
1642053490000|2022-01-13 05:58:10|3343.99|3335.29|3344.24|3335.54|3344.48|3335.78|3343.81|3335.11|19
1642053500000|2022-01-13 05:58:20|3344.26|3335.56|3344.46|3335.76|3344.6|3335.9|3344.22|3335.52|17
1642053510000|2022-01-13 05:58:30|3344.45|3335.75|3343.83|3335.13|3344.45|3335.75|3343.83|3335.13|27
1642053520000|2022-01-13 05:58:40|3343.82|3335.12|3344|3335.3|3344.14|3335.44|3343.75|3335.05|31
1642053530000|2022-01-13 05:58:50|3343.99|3335.29|3344|3335.3|3344|3335.3|3343.79|3335.09|18
1642053540000|2022-01-13 05:59:00|3343.99|3335.29|3344.08|3335.38|3344.1|3335.4|3343.89|3335.19|25
1642053550000|2022-01-13 05:59:10|3344.14|3335.44|3344.02|3335.32|3344.28|3335.58|3344.02|3335.32|21
1642053560000|2022-01-13 05:59:20|3344.08|3335.38|3344.18|3335.48|3344.22|3335.52|3344.02|3335.32|20
1642053570000|2022-01-13 05:59:30|3344.11|3335.41|3343.96|3335.26|3344.11|3335.41|3343.96|3335.26|9
1642053580000|2022-01-13 05:59:40|3343.97|3335.27|3343.76|3335.06|3343.97|3335.27|3343.76|3335.06|10
1642053590000|2022-01-13 05:59:50|3343.77|3335.07|3343.46|3334.76|3343.95|3335.25|3343.46|3334.76|22
1642053600000|2022-01-13 06:00:00|3343.43|3334.73|3343.53|3334.83|3343.7|3335|3343.35|3334.65|28
1642053610000|2022-01-13 06:00:10|3343.55|3334.85|3343.47|3334.77|3343.56|3334.86|3343.45|3334.75|13
1642053620000|2022-01-13 06:00:20|3343.5|3334.8|3343.79|3335.09|3343.87|3335.17|3343.5|3334.8|20
1642053630000|2022-01-13 06:00:30|3343.78|3335.08|3343.66|3334.96|3343.86|3335.16|3343.57|3334.87|18
1642053640000|2022-01-13 06:00:40|3343.67|3334.97|3343.79|3335.09|3343.83|3335.13|3343.67|3334.97|15
1642053650000|2022-01-13 06:00:50|3343.75|3335.05|3342.69|3333.99|3343.78|3335.08|3342.24|3333.54|32
1642053660000|2022-01-13 06:01:00|3342.68|3333.98|3341.83|3333.13|3342.68|3333.98|3341.37|3332.67|35
1642053670000|2022-01-13 06:01:10|3341.91|3333.21|3342.29|3333.59|3342.39|3333.69|3341.81|3333.11|33
1642053680000|2022-01-13 06:01:20|3342.21|3333.51|3342.19|3333.49|3342.63|3333.93|3341.99|3333.29|25
1642053690000|2022-01-13 06:01:30|3342.07|3333.37|3342.23|3333.53|3342.35|3333.65|3342.02|3333.32|23
1642053700000|2022-01-13 06:01:40|3342.24|3333.54|3343.52|3334.82|3343.53|3334.83|3342.23|3333.53|30
1642053710000|2022-01-13 06:01:50|3343.32|3334.62|3343.57|3334.87|3343.74|3335.04|3343.32|3334.62|20
1642053720000|2022-01-13 06:02:00|3343.54|3334.84|3343.67|3334.97|3343.86|3335.16|3343.54|3334.84|33
1642053730000|2022-01-13 06:02:10|3343.62|3334.92|3343.71|3335.01|3343.95|3335.25|3343.61|3334.91|33
1642053740000|2022-01-13 06:02:20|3343.76|3335.06|3343.89|3335.19|3343.94|3335.24|3343.65|3334.95|26
1642053750000|2022-01-13 06:02:30|3343.94|3335.24|3343.92|3335.22|3343.95|3335.25|3343.69|3334.99|31
1642053760000|2022-01-13 06:02:40|3343.93|3335.23|3345.15|3336.45|3345.15|3336.45|3343.93|3335.23|32
1642053770000|2022-01-13 06:02:50|3345.27|3336.57|3345.23|3336.53|3345.43|3336.73|3345.09|3336.39|28
1642053780000|2022-01-13 06:03:00|3345.35|3336.65|3345.22|3336.52|3345.35|3336.65|3345.15|3336.45|13
1642053790000|2022-01-13 06:03:10|3345.28|3336.58|3345.95|3337.25|3346.02|3337.32|3345.28|3336.58|25
1642053800000|2022-01-13 06:03:20|3345.96|3337.26|3345.81|3337.11|3345.96|3337.26|3345.72|3337.02|27
1642053810000|2022-01-13 06:03:30|3345.84|3337.14|3346.13|3337.43|3346.35|3337.65|3345.71|3337.01|28
1642053820000|2022-01-13 06:03:40|3346.18|3337.48|3346.41|3337.71|3346.79|3338.09|3346.18|3337.48|24
1642053830000|2022-01-13 06:03:50|3346.53|3337.83|3346.7|3338|3346.71|3338.01|3346.53|3337.83|29
1642053840000|2022-01-13 06:04:00|3346.69|3337.99|3346.8|3338.1|3346.89|3338.19|3346.65|3337.95|23
1642053850000|2022-01-13 06:04:10|3346.82|3338.12|3346.98|3338.28|3347.12|3338.42|3346.73|3338.03|30
1642053860000|2022-01-13 06:04:20|3347|3338.3|3347.01|3338.31|3347.02|3338.32|3346.89|3338.19|18
1642053870000|2022-01-13 06:04:30|3347.04|3338.34|3347.81|3339.11|3348|3339.3|3347.04|3338.34|31
1642053880000|2022-01-13 06:04:40|3347.78|3339.08|3347.69|3338.99|3347.96|3339.26|3347.69|3338.99|30
1642053890000|2022-01-13 06:04:50|3347.75|3339.05|3347.68|3338.98|3347.81|3339.11|3347.37|3338.67|17
1642053900000|2022-01-13 06:05:00|3347.67|3338.97|3347.67|3338.97|3347.81|3339.11|3347.65|3338.95|28
1642053910000|2022-01-13 06:05:10|3347.66|3338.96|3347.45|3338.75|3347.72|3339.02|3347.29|3338.59|23
1642053920000|2022-01-13 06:05:20|3347.47|3338.77|3347.66|3338.96|3347.72|3339.02|3347.47|3338.77|24
1642053930000|2022-01-13 06:05:30|3347.68|3338.98|3347.73|3339.03|3347.73|3339.03|3347.57|3338.87|19
1642053940000|2022-01-13 06:05:40|3347.66|3338.96|3347.66|3338.96|3347.72|3339.02|3347.61|3338.91|15
1642053950000|2022-01-13 06:05:50|3347.65|3338.95|3347.74|3339.04|3347.81|3339.11|3347.52|3338.82|21
1642053960000|2022-01-13 06:06:00|3347.64|3338.94|3347.55|3338.85|3347.67|3338.97|3347.5|3338.8|29
1642053970000|2022-01-13 06:06:10|3347.65|3338.95|3347.44|3338.74|3347.69|3338.99|3347.37|3338.67|28
1642053980000|2022-01-13 06:06:20|3347.53|3338.83|3347.14|3338.44|3347.65|3338.95|3346.97|3338.27|29
1642053990000|2022-01-13 06:06:30|3347.17|3338.47|3347.41|3338.71|3347.47|3338.77|3347.14|3338.44|30
1642054000000|2022-01-13 06:06:40|3347.39|3338.69|3347.64|3338.94|3347.64|3338.94|3346.92|3338.22|26
1642054010000|2022-01-13 06:06:50|3347.63|3338.93|3347.65|3338.95|3348.09|3339.39|3347.4|3338.7|28
1642054020000|2022-01-13 06:07:00|3347.71|3339.01|3348.08|3339.38|3348.08|3339.38|3347.7|3339|31
1642054030000|2022-01-13 06:07:10|3347.96|3339.26|3347.94|3339.24|3348.1|3339.4|3347.55|3338.85|24
1642054040000|2022-01-13 06:07:20|3347.97|3339.27|3347.7|3339|3348.25|3339.55|3347.7|3339|30
1642054050000|2022-01-13 06:07:30|3347.71|3339.01|3347.95|3339.25|3348.37|3339.67|3347.52|3338.82|24
1642054060000|2022-01-13 06:07:40|3347.92|3339.22|3348.38|3339.68|3348.55|3339.85|3347.92|3339.22|34
1642054070000|2022-01-13 06:07:50|3348.41|3339.71|3348.11|3339.41|3348.78|3340.08|3347.99|3339.29|29
1642054080000|2022-01-13 06:08:00|3347.62|3338.92|3345.89|3337.19|3348.15|3339.45|3345.89|3337.19|30
1642054090000|2022-01-13 06:08:10|3345.9|3337.2|3345.59|3336.89|3345.96|3337.26|3345.39|3336.69|32
1642054100000|2022-01-13 06:08:20|3345.94|3337.24|3345.51|3336.81|3346.24|3337.54|3345.49|3336.79|15
1642054110000|2022-01-13 06:08:30|3345.85|3337.15|3344.76|3336.06|3345.94|3337.24|3344.75|3336.05|33
1642054120000|2022-01-13 06:08:40|3345.12|3336.42|3344.71|3336.01|3345.53|3336.83|3344.71|3336.01|29
1642054130000|2022-01-13 06:08:50|3344.56|3335.86|3344.42|3335.72|3345.21|3336.51|3344.32|3335.62|24
1642054140000|2022-01-13 06:09:00|3344.36|3335.66|3342.86|3334.16|3344.36|3335.66|3342.82|3334.12|33
1642054150000|2022-01-13 06:09:10|3342.88|3334.18|3343.21|3334.51|3343.67|3334.97|3342.88|3334.18|22
1642054160000|2022-01-13 06:09:20|3342.87|3334.17|3343.21|3334.51|3343.67|3334.97|3342.87|3334.17|13
1642054170000|2022-01-13 06:09:30|3343.22|3334.52|3343.2|3334.5|3343.77|3335.07|3343.19|3334.49|16
1642054180000|2022-01-13 06:09:40|3343.1|3334.4|3342.87|3334.17|3343.55|3334.85|3342.76|3334.06|33
1642054190000|2022-01-13 06:09:50|3342.92|3334.22|3343.13|3334.43|3343.78|3335.08|3342.92|3334.22|32
1642054200000|2022-01-13 06:10:00|3343.65|3334.95|3343.02|3334.32|3343.65|3334.95|3342.84|3334.14|26
1642054210000|2022-01-13 06:10:10|3343.05|3334.35|3342.86|3334.16|3343.49|3334.79|3342.75|3334.05|18
1642054220000|2022-01-13 06:10:20|3342.87|3334.17|3342.82|3334.12|3342.93|3334.23|3342.75|3334.05|25
1642054230000|2022-01-13 06:10:30|3342.59|3333.89|3342.34|3333.64|3342.59|3333.89|3342.05|3333.35|32
1642054240000|2022-01-13 06:10:40|3342.37|3333.67|3342.29|3333.59|3342.55|3333.85|3342.25|3333.55|28
1642054250000|2022-01-13 06:10:50|3342.23|3333.53|3342.55|3333.85|3342.56|3333.86|3342.19|3333.49|36
1642054260000|2022-01-13 06:11:00|3342.54|3333.84|3343.38|3334.68|3343.78|3335.08|3342.51|3333.81|25
1642054270000|2022-01-13 06:11:10|3343.35|3334.65|3343.15|3334.45|3343.38|3334.68|3343.11|3334.41|19
1642054280000|2022-01-13 06:11:20|3343.18|3334.48|3344.09|3335.39|3344.09|3335.39|3343.13|3334.43|32
1642054290000|2022-01-13 06:11:30|3344|3335.3|3343.67|3334.97|3344.37|3335.67|3343.5|3334.8|36
1642054300000|2022-01-13 06:11:40|3343.58|3334.88|3343.88|3335.18|3344.11|3335.41|3343.5|3334.8|17
1642054310000|2022-01-13 06:11:50|3343.94|3335.24|3344.04|3335.34|3344.71|3336.01|3343.44|3334.74|23
1642054320000|2022-01-13 06:12:00|3344.15|3335.45|3343.8|3335.1|3344.23|3335.53|3343.44|3334.74|31
1642054330000|2022-01-13 06:12:10|3343.79|3335.09|3345.49|3336.79|3345.49|3336.79|3343.58|3334.88|33
1642054340000|2022-01-13 06:12:20|3345.5|3336.8|3344.75|3336.05|3345.69|3336.99|3344.69|3335.99|37
1642054350000|2022-01-13 06:12:30|3344.73|3336.03|3344.13|3335.43|3345.31|3336.61|3344|3335.3|29
1642054360000|2022-01-13 06:12:40|3344.31|3335.61|3344.25|3335.55|3345.05|3336.35|3343.44|3334.74|26
1642054370000|2022-01-13 06:12:50|3344.26|3335.56|3344.48|3335.78|3344.55|3335.85|3344.17|3335.47|17
1642054380000|2022-01-13 06:13:00|3344.54|3335.84|3344.42|3335.72|3344.57|3335.87|3344.4|3335.7|22
1642054390000|2022-01-13 06:13:10|3344.41|3335.71|3344.13|3335.43|3344.52|3335.82|3343.96|3335.26|24
1642054400000|2022-01-13 06:13:20|3344.14|3335.44|3344.78|3336.08|3344.88|3336.18|3344.14|3335.44|30
1642054410000|2022-01-13 06:13:30|3344.79|3336.09|3344.74|3336.04|3344.85|3336.15|3344.71|3336.01|14
1642054420000|2022-01-13 06:13:40|3344.67|3335.97|3344.99|3336.29|3345.2|3336.5|3344.67|3335.97|12
1642054430000|2022-01-13 06:13:50|3345.1|3336.4|3345.22|3336.52|3345.52|3336.82|3344.96|3336.26|27
1642054440000|2022-01-13 06:14:00|3345.27|3336.57|3345.38|3336.68|3345.83|3337.13|3345.24|3336.54|26
1642054450000|2022-01-13 06:14:10|3345.39|3336.69|3345.37|3336.67|3345.73|3337.03|3345.37|3336.67|17
1642054460000|2022-01-13 06:14:20|3345.35|3336.65|3345.16|3336.46|3345.35|3336.65|3345.16|3336.46|17
1642054470000|2022-01-13 06:14:30|3345.22|3336.52|3345|3336.3|3345.44|3336.74|3344.83|3336.13|28
1642054480000|2022-01-13 06:14:40|3344.8|3336.1|3344.49|3335.79|3344.81|3336.11|3344.49|3335.79|30
1642054490000|2022-01-13 06:14:50|3344.48|3335.78|3344.58|3335.88|3344.81|3336.11|3344.47|3335.77|37
1642054500000|2022-01-13 06:15:00|3344.6|3335.9|3344.5|3335.8|3344.65|3335.95|3344.49|3335.79|20
1642054510000|2022-01-13 06:15:10|3344.53|3335.83|3344.38|3335.68|3344.55|3335.85|3344.33|3335.63|26
1642054520000|2022-01-13 06:15:20|3344.44|3335.74|3344.46|3335.76|3344.5|3335.8|3344.27|3335.57|26
1642054530000|2022-01-13 06:15:30|3344.48|3335.78|3344.44|3335.74|3344.57|3335.87|3344.35|3335.65|19
1642054540000|2022-01-13 06:15:40|3344.38|3335.68|3344.38|3335.68|3344.57|3335.87|3344.32|3335.62|19
1642054550000|2022-01-13 06:15:50|3344.35|3335.65|3344.43|3335.73|3344.57|3335.87|3344.35|3335.65|26
1642054560000|2022-01-13 06:16:00|3344.42|3335.72|3344.48|3335.78|3344.63|3335.93|3344.42|3335.72|21
1642054570000|2022-01-13 06:16:10|3344.46|3335.76|3344.4|3335.7|3344.49|3335.79|3344.4|3335.7|12
1642054580000|2022-01-13 06:16:20|3344.43|3335.73|3344.57|3335.87|3344.62|3335.92|3344.43|3335.73|20
1642054590000|2022-01-13 06:16:30|3344.56|3335.86|3344.57|3335.87|3344.67|3335.97|3344.56|3335.86|25
1642054600000|2022-01-13 06:16:40|3344.58|3335.88|3344.65|3335.95|3344.65|3335.95|3344.58|3335.88|7
1642054610000|2022-01-13 06:16:50|3344.66|3335.96|3344.59|3335.89|3344.72|3336.02|3344.59|3335.89|21
1642054620000|2022-01-13 06:17:00|3344.57|3335.87|3344.63|3335.93|3344.64|3335.94|3344.38|3335.68|21
1642054630000|2022-01-13 06:17:10|3344.36|3335.66|3344.59|3335.89|3344.67|3335.97|3344.36|3335.66|23
1642054640000|2022-01-13 06:17:20|3344.55|3335.85|3344.92|3336.22|3345.23|3336.53|3344.34|3335.64|15
1642054650000|2022-01-13 06:17:30|3344.88|3336.18|3344.79|3336.09|3345.15|3336.45|3344.6|3335.9|14
1642054660000|2022-01-13 06:17:40|3344.81|3336.11|3345.36|3336.66|3346.25|3337.55|3344.74|3336.04|27
1642054670000|2022-01-13 06:17:50|3345.31|3336.61|3345.38|3336.68|3345.38|3336.68|3345.22|3336.52|22
1642054680000|2022-01-13 06:18:00|3345.44|3336.74|3345.6|3336.9|3345.73|3337.03|3345.44|3336.74|34
1642054690000|2022-01-13 06:18:10|3345.51|3336.81|3345.62|3336.92|3345.64|3336.94|3345.45|3336.75|27
1642054700000|2022-01-13 06:18:20|3345.54|3336.84|3345.39|3336.69|3345.6|3336.9|3345.39|3336.69|29
1642054710000|2022-01-13 06:18:30|3345.38|3336.68|3345.52|3336.82|3345.75|3337.05|3345.37|3336.67|25
1642054720000|2022-01-13 06:18:40|3345.51|3336.81|3345.64|3336.94|3345.71|3337.01|3345.4|3336.7|17
1642054730000|2022-01-13 06:18:50|3345.61|3336.91|3345.52|3336.82|3345.74|3337.04|3345.48|3336.78|27
1642054740000|2022-01-13 06:19:00|3345.35|3336.65|3345.72|3337.02|3345.72|3337.02|3345.32|3336.62|29
1642054750000|2022-01-13 06:19:10|3345.7|3337|3345.86|3337.16|3345.91|3337.21|3345.62|3336.92|26
1642054760000|2022-01-13 06:19:20|3345.87|3337.17|3348.04|3339.34|3348.06|3339.36|3345.73|3337.03|33
1642054770000|2022-01-13 06:19:30|3348.03|3339.33|3348.09|3339.39|3348.27|3339.57|3347.87|3339.17|29
1642054780000|2022-01-13 06:19:40|3347.99|3339.29|3348.12|3339.42|3348.13|3339.43|3347.95|3339.25|15
1642054790000|2022-01-13 06:19:50|3348.07|3339.37|3348.01|3339.31|3348.09|3339.39|3347.98|3339.28|12
1642054800000|2022-01-13 06:20:00|3348|3339.3|3347.97|3339.27|3348.22|3339.52|3347.51|3338.81|29
1642054810000|2022-01-13 06:20:10|3347.98|3339.28|3348.32|3339.62|3348.91|3340.21|3347.79|3339.09|34
1642054820000|2022-01-13 06:20:20|3348.39|3339.69|3348.04|3339.34|3348.75|3340.05|3348.04|3339.34|34
1642054830000|2022-01-13 06:20:30|3348.13|3339.43|3348.19|3339.49|3348.47|3339.77|3347.91|3339.21|31
1642054840000|2022-01-13 06:20:40|3348.18|3339.48|3348.11|3339.41|3348.74|3340.04|3347.88|3339.18|34
1642054850000|2022-01-13 06:20:50|3348.02|3339.32|3348.29|3339.59|3348.75|3340.05|3347.99|3339.29|30
1642054860000|2022-01-13 06:21:00|3348.41|3339.71|3348.22|3339.52|3348.95|3340.25|3348.06|3339.36|21
1642054870000|2022-01-13 06:21:10|3348.19|3339.49|3348.31|3339.61|3348.89|3340.19|3347.92|3339.22|31
1642054880000|2022-01-13 06:21:20|3348.26|3339.56|3347.96|3339.26|3348.26|3339.56|3347.66|3338.96|28
1642054890000|2022-01-13 06:21:30|3347.99|3339.29|3347.78|3339.08|3348.44|3339.74|3347.62|3338.92|35
1642054900000|2022-01-13 06:21:40|3347.84|3339.14|3347.25|3338.55|3348.09|3339.39|3347.24|3338.54|32
1642054910000|2022-01-13 06:21:50|3347.26|3338.56|3347.52|3338.82|3347.59|3338.89|3347.13|3338.43|22
1642054920000|2022-01-13 06:22:00|3347.66|3338.96|3347.55|3338.85|3347.69|3338.99|3347.45|3338.75|35
1642054930000|2022-01-13 06:22:10|3347.54|3338.84|3347.56|3338.86|3347.71|3339.01|3347.54|3338.84|28
1642054940000|2022-01-13 06:22:20|3347.68|3338.98|3347.59|3338.89|3347.7|3339|3347.47|3338.77|25
1642054950000|2022-01-13 06:22:30|3347.72|3339.02|3347.72|3339.02|3347.75|3339.05|3347.58|3338.88|27
1642054960000|2022-01-13 06:22:40|3347.74|3339.04|3347.67|3338.97|3347.78|3339.08|3347.62|3338.92|26
1642054970000|2022-01-13 06:22:50|3347.52|3338.82|3347.42|3338.72|3347.68|3338.98|3347.42|3338.72|13
1642054980000|2022-01-13 06:23:00|3347.53|3338.83|3347.61|3338.91|3347.61|3338.91|3347.27|3338.57|23
1642054990000|2022-01-13 06:23:10|3347.62|3338.92|3347.38|3338.68|3347.64|3338.94|3347.13|3338.43|29
1642055000000|2022-01-13 06:23:20|3347.44|3338.74|3346.47|3337.77|3347.44|3338.74|3346.47|3337.77|30
1642055010000|2022-01-13 06:23:30|3346.78|3338.08|3347.52|3338.82|3347.71|3339.01|3346.57|3337.87|37
1642055020000|2022-01-13 06:23:40|3347.54|3338.84|3347.76|3339.06|3347.97|3339.27|3347.33|3338.63|30
1642055030000|2022-01-13 06:23:50|3347.72|3339.02|3347.69|3338.99|3347.96|3339.26|3347.68|3338.98|32
1642055040000|2022-01-13 06:24:00|3347.8|3339.1|3347.28|3338.58|3347.97|3339.27|3347.28|3338.58|32
1642055050000|2022-01-13 06:24:10|3347.31|3338.61|3347.41|3338.71|3347.87|3339.17|3347.27|3338.57|33
1642055060000|2022-01-13 06:24:20|3347.33|3338.63|3347.78|3339.08|3347.78|3339.08|3347.33|3338.63|30
1642055070000|2022-01-13 06:24:30|3347.47|3338.77|3347.37|3338.67|3347.76|3339.06|3347.27|3338.57|32
1642055080000|2022-01-13 06:24:40|3347.36|3338.66|3347.39|3338.69|3347.77|3339.07|3347.32|3338.62|21
1642055090000|2022-01-13 06:24:50|3347.42|3338.72|3347.35|3338.65|3347.67|3338.97|3347.25|3338.55|25
1642055100000|2022-01-13 06:25:00|3347.38|3338.68|3347.34|3338.64|3347.66|3338.96|3347.3|3338.6|19
1642055110000|2022-01-13 06:25:10|3347.29|3338.59|3347.47|3338.77|3347.77|3339.07|3347.29|3338.59|30
1642055120000|2022-01-13 06:25:20|3347.46|3338.76|3347.16|3338.46|3347.71|3339.01|3347.16|3338.46|27
1642055130000|2022-01-13 06:25:30|3347.14|3338.44|3347.29|3338.59|3347.36|3338.66|3347.14|3338.44|23
1642055140000|2022-01-13 06:25:40|3347.31|3338.61|3347.27|3338.57|3347.36|3338.66|3347.24|3338.54|22
1642055150000|2022-01-13 06:25:50|3347.36|3338.66|3347.31|3338.61|3347.36|3338.66|3347.27|3338.57|22
1642055160000|2022-01-13 06:26:00|3347.34|3338.64|3347.03|3338.33|3347.34|3338.64|3346.92|3338.22|33
1642055170000|2022-01-13 06:26:10|3347.15|3338.45|3347.13|3338.43|3347.27|3338.57|3347.03|3338.33|18
1642055180000|2022-01-13 06:26:20|3347.12|3338.42|3347.33|3338.63|3347.43|3338.73|3347.03|3338.33|24
1642055190000|2022-01-13 06:26:30|3347.36|3338.66|3347.16|3338.46|3347.36|3338.66|3347.12|3338.42|30
1642055200000|2022-01-13 06:26:40|3347.2|3338.5|3347.26|3338.56|3347.53|3338.83|3347.14|3338.44|27
1642055210000|2022-01-13 06:26:50|3347.27|3338.57|3347.37|3338.67|3347.81|3339.11|3347.27|3338.57|16
1642055220000|2022-01-13 06:27:00|3347.39|3338.69|3347.38|3338.68|3347.85|3339.15|3347.27|3338.57|29
1642055230000|2022-01-13 06:27:10|3347.32|3338.62|3347.49|3338.79|3347.85|3339.15|3347.32|3338.62|30
1642055240000|2022-01-13 06:27:20|3347.52|3338.82|3347.94|3339.24|3347.94|3339.24|3347.37|3338.67|28
1642055250000|2022-01-13 06:27:30|3347.47|3338.77|3347.33|3338.63|3347.57|3338.87|3347.33|3338.63|25
1642055260000|2022-01-13 06:27:40|3347.38|3338.68|3347.33|3338.63|3347.54|3338.84|3347.33|3338.63|20
1642055270000|2022-01-13 06:27:50|3347.43|3338.73|3347.49|3338.79|3347.93|3339.23|3347.32|3338.62|28
1642055280000|2022-01-13 06:28:00|3347.89|3339.19|3347.47|3338.77|3347.89|3339.19|3347.3|3338.6|32
1642055290000|2022-01-13 06:28:10|3347.93|3339.23|3347.61|3338.91|3347.93|3339.23|3347.01|3338.31|34
1642055300000|2022-01-13 06:28:20|3347.62|3338.92|3347.26|3338.56|3347.71|3339.01|3347.23|3338.53|32
1642055310000|2022-01-13 06:28:30|3347.16|3338.46|3347.09|3338.39|3347.56|3338.86|3347.09|3338.39|35
1642055320000|2022-01-13 06:28:40|3347.17|3338.47|3347.2|3338.5|3347.32|3338.62|3346.91|3338.21|32
1642055330000|2022-01-13 06:28:50|3347.16|3338.46|3347.16|3338.46|3347.22|3338.52|3347.03|3338.33|30
1642055340000|2022-01-13 06:29:00|3347.17|3338.47|3347.12|3338.42|3347.22|3338.52|3347.04|3338.34|18
1642055350000|2022-01-13 06:29:10|3347.16|3338.46|3347.11|3338.41|3347.23|3338.53|3346.91|3338.21|19
1642055360000|2022-01-13 06:29:20|3347.13|3338.43|3347.21|3338.51|3347.26|3338.56|3347.08|3338.38|19
1642055370000|2022-01-13 06:29:30|3347.27|3338.57|3347.24|3338.54|3347.27|3338.57|3347.13|3338.43|17
1642055380000|2022-01-13 06:29:40|3347.28|3338.58|3347.24|3338.54|3347.29|3338.59|3347.24|3338.54|9
1642055390000|2022-01-13 06:29:50|3347.27|3338.57|3347.24|3338.54|3347.29|3338.59|3347.24|3338.54|5
1642055400000|2022-01-13 06:30:00|3347.18|3338.48|3347.07|3338.37|3347.23|3338.53|3347.07|3338.37|19
1642055410000|2022-01-13 06:30:10|3347.19|3338.49|3347.12|3338.42|3347.23|3338.53|3347|3338.3|17
1642055420000|2022-01-13 06:30:20|3347.09|3338.39|3347.12|3338.42|3347.21|3338.51|3347.06|3338.36|24
1642055430000|2022-01-13 06:30:30|3347.23|3338.53|3346.94|3338.24|3347.25|3338.55|3346.62|3337.92|33
1642055440000|2022-01-13 06:30:40|3346.95|3338.25|3346.81|3338.11|3347.01|3338.31|3346.72|3338.02|26
1642055450000|2022-01-13 06:30:50|3346.8|3338.1|3345.58|3336.88|3346.8|3338.1|3345.58|3336.88|34
1642055460000|2022-01-13 06:31:00|3345.7|3337|3345.57|3336.87|3345.73|3337.03|3345.52|3336.82|21
1642055470000|2022-01-13 06:31:10|3345.49|3336.79|3344.97|3336.27|3345.55|3336.85|3344.62|3335.92|24
1642055480000|2022-01-13 06:31:20|3345.07|3336.37|3345.31|3336.61|3345.49|3336.79|3344.83|3336.13|18
1642055490000|2022-01-13 06:31:30|3345.27|3336.57|3345.32|3336.62|3345.43|3336.73|3345.09|3336.39|34
1642055500000|2022-01-13 06:31:40|3345.41|3336.71|3345.21|3336.51|3345.41|3336.71|3345.07|3336.37|29
1642055510000|2022-01-13 06:31:50|3345.22|3336.52|3345.34|3336.64|3345.34|3336.64|3345.22|3336.52|5
1642055520000|2022-01-13 06:32:00|3345.25|3336.55|3345.38|3336.68|3345.38|3336.68|3345.2|3336.5|13
1642055530000|2022-01-13 06:32:10|3345.49|3336.79|3345.15|3336.45|3345.49|3336.79|3345.1|3336.4|21
1642055540000|2022-01-13 06:32:20|3345.1|3336.4|3345.32|3336.62|3345.32|3336.62|3345.04|3336.34|20
1642055550000|2022-01-13 06:32:30|3345.19|3336.49|3344.84|3336.14|3345.42|3336.72|3344.84|3336.14|26
1642055560000|2022-01-13 06:32:40|3344.98|3336.28|3345.26|3336.56|3345.3|3336.6|3344.98|3336.28|17
1642055570000|2022-01-13 06:32:50|3345.24|3336.54|3346.13|3337.43|3346.31|3337.61|3345.04|3336.34|29
1642055580000|2022-01-13 06:33:00|3345.71|3337.01|3345.53|3336.83|3345.83|3337.13|3345.42|3336.72|26
1642055590000|2022-01-13 06:33:10|3345.52|3336.82|3345.52|3336.82|3345.7|3337|3345.37|3336.67|24
1642055600000|2022-01-13 06:33:20|3345.51|3336.81|3345.52|3336.82|3345.65|3336.95|3345.48|3336.78|24
1642055610000|2022-01-13 06:33:30|3345.56|3336.86|3345.54|3336.84|3345.66|3336.96|3345.49|3336.79|19
1642055620000|2022-01-13 06:33:40|3345.55|3336.85|3345.63|3336.93|3345.65|3336.95|3345.55|3336.85|10
1642055630000|2022-01-13 06:33:50|3345.62|3336.92|3346.53|3337.83|3346.53|3337.83|3345.62|3336.92|27
1642055640000|2022-01-13 06:34:00|3346.68|3337.98|3346.8|3338.1|3346.84|3338.14|3346.68|3337.98|14
1642055650000|2022-01-13 06:34:10|3346.76|3338.06|3346.79|3338.09|3346.88|3338.18|3346.74|3338.04|12
1642055660000|2022-01-13 06:34:20|3346.83|3338.13|3346.91|3338.21|3346.95|3338.25|3346.78|3338.08|27
1642055670000|2022-01-13 06:34:30|3346.95|3338.25|3347.02|3338.32|3347.16|3338.46|3346.85|3338.15|25
1642055680000|2022-01-13 06:34:40|3346.98|3338.28|3347.01|3338.31|3347.24|3338.54|3346.96|3338.26|31
1642055690000|2022-01-13 06:34:50|3347.05|3338.35|3347.13|3338.43|3347.22|3338.52|3346.91|3338.21|29
1642055700000|2022-01-13 06:35:00|3347.17|3338.47|3347.72|3339.02|3348.32|3339.62|3346.9|3338.2|36
1642055710000|2022-01-13 06:35:10|3347.73|3339.03|3349.34|3340.64|3349.34|3340.64|3347.58|3338.88|34
1642055720000|2022-01-13 06:35:20|3349.38|3340.68|3349.66|3340.96|3349.82|3341.12|3349.09|3340.39|32
1642055730000|2022-01-13 06:35:30|3349.63|3340.93|3349.05|3340.35|3349.74|3341.04|3348.74|3340.04|31
1642055740000|2022-01-13 06:35:40|3349.06|3340.36|3349.21|3340.51|3349.28|3340.58|3349.02|3340.32|22
1642055750000|2022-01-13 06:35:50|3349.19|3340.49|3349.36|3340.66|3349.39|3340.69|3348.93|3340.23|30
1642055760000|2022-01-13 06:36:00|3349.02|3340.32|3349.23|3340.53|3349.54|3340.84|3348.99|3340.29|24
1642055770000|2022-01-13 06:36:10|3349.35|3340.65|3349.18|3340.48|3349.4|3340.7|3349.05|3340.35|29
1642055780000|2022-01-13 06:36:20|3349.16|3340.46|3348.8|3340.1|3349.16|3340.46|3348.57|3339.87|34
1642055790000|2022-01-13 06:36:30|3348.84|3340.14|3348.95|3340.25|3348.98|3340.28|3348.77|3340.07|31
1642055800000|2022-01-13 06:36:40|3348.92|3340.22|3348.79|3340.09|3348.94|3340.24|3348.72|3340.02|28
1642055810000|2022-01-13 06:36:50|3348.74|3340.04|3349.34|3340.64|3349.34|3340.64|3348.74|3340.04|21
1642055820000|2022-01-13 06:37:00|3349.36|3340.66|3349.11|3340.41|3349.36|3340.66|3349.04|3340.34|26
1642055830000|2022-01-13 06:37:10|3349.06|3340.36|3348.93|3340.23|3349.09|3340.39|3348.93|3340.23|19
1642055840000|2022-01-13 06:37:20|3348.97|3340.27|3349.06|3340.36|3349.19|3340.49|3348.97|3340.27|20
1642055850000|2022-01-13 06:37:30|3349.05|3340.35|3349.23|3340.53|3349.4|3340.7|3348.96|3340.26|27
1642055860000|2022-01-13 06:37:40|3349.36|3340.66|3349.21|3340.51|3349.56|3340.86|3348.83|3340.13|29
1642055870000|2022-01-13 06:37:50|3348.9|3340.2|3350.58|3341.88|3350.58|3341.88|3348.9|3340.2|34
1642055880000|2022-01-13 06:38:00|3350.01|3341.31|3349.41|3340.71|3350.55|3341.85|3348.98|3340.28|31
1642055890000|2022-01-13 06:38:10|3349.42|3340.72|3348.67|3339.97|3349.42|3340.72|3348.67|3339.97|22
1642055900000|2022-01-13 06:38:20|3348.93|3340.23|3348.91|3340.21|3348.95|3340.25|3348.67|3339.97|19
1642055910000|2022-01-13 06:38:30|3348.67|3339.97|3349.68|3340.98|3349.69|3340.99|3348.67|3339.97|15
1642055920000|2022-01-13 06:38:40|3349.67|3340.97|3349.81|3341.11|3349.81|3341.11|3349.34|3340.64|24
1642055930000|2022-01-13 06:38:50|3349.83|3341.13|3349.64|3340.94|3349.88|3341.18|3349.52|3340.82|23
1642055940000|2022-01-13 06:39:00|3349.58|3340.88|3349.68|3340.98|3349.8|3341.1|3349.5|3340.8|31
1642055950000|2022-01-13 06:39:10|3349.66|3340.96|3349.52|3340.82|3350.36|3341.66|3349.39|3340.69|35
1642055960000|2022-01-13 06:39:20|3349.43|3340.73|3349.89|3341.19|3349.89|3341.19|3349.25|3340.55|22
1642055970000|2022-01-13 06:39:30|3349.88|3341.18|3349.53|3340.83|3349.9|3341.2|3349.33|3340.63|24
1642055980000|2022-01-13 06:39:40|3349.62|3340.92|3349.44|3340.74|3349.65|3340.95|3349.29|3340.59|31
1642055990000|2022-01-13 06:39:50|3349.5|3340.8|3349.2|3340.5|3349.97|3341.27|3349.04|3340.34|30
1642056000000|2022-01-13 06:40:00|3349.08|3340.38|3349.31|3340.61|3349.4|3340.7|3348.74|3340.04|37
1642056010000|2022-01-13 06:40:10|3349.28|3340.58|3349.03|3340.33|3349.38|3340.68|3348.99|3340.29|21
1642056020000|2022-01-13 06:40:20|3349.04|3340.34|3348.58|3339.88|3349.04|3340.34|3348.58|3339.88|26
1642056030000|2022-01-13 06:40:30|3348.6|3339.9|3348.33|3339.63|3348.65|3339.95|3348.33|3339.63|28
1642056040000|2022-01-13 06:40:40|3348.39|3339.69|3348.28|3339.58|3348.39|3339.69|3348.25|3339.55|12
1642056050000|2022-01-13 06:40:50|3348.26|3339.56|3348.21|3339.51|3348.26|3339.56|3348.19|3339.49|19
1642056060000|2022-01-13 06:41:00|3348.27|3339.57|3348.33|3339.63|3348.33|3339.63|3348.22|3339.52|19
1642056070000|2022-01-13 06:41:10|3348.34|3339.64|3348.34|3339.64|3348.65|3339.95|3348.2|3339.5|29
1642056080000|2022-01-13 06:41:20|3348.36|3339.66|3347.43|3338.73|3348.65|3339.95|3347.38|3338.68|28
1642056090000|2022-01-13 06:41:30|3347.23|3338.53|3347.18|3338.48|3347.38|3338.68|3347.11|3338.41|20
1642056100000|2022-01-13 06:41:40|3347.2|3338.5|3347.58|3338.88|3347.58|3338.88|3347.13|3338.43|22
1642056110000|2022-01-13 06:41:50|3347.46|3338.76|3347.3|3338.6|3347.58|3338.88|3347.21|3338.51|35
1642056120000|2022-01-13 06:42:00|3347.27|3338.57|3347.1|3338.4|3347.4|3338.7|3347.1|3338.4|25
1642056130000|2022-01-13 06:42:10|3347.13|3338.43|3346.62|3337.92|3347.21|3338.51|3346.59|3337.89|31
1642056140000|2022-01-13 06:42:20|3346.68|3337.98|3346.69|3337.99|3347.1|3338.4|3346.63|3337.93|19
1642056150000|2022-01-13 06:42:30|3346.7|3338|3346.03|3337.33|3346.78|3338.08|3345.83|3337.13|24
1642056160000|2022-01-13 06:42:40|3346.02|3337.32|3344.23|3335.53|3346.12|3337.42|3344.23|3335.53|35
1642056170000|2022-01-13 06:42:50|3344.17|3335.47|3344.2|3335.5|3344.59|3335.89|3343.68|3334.98|35
1642056180000|2022-01-13 06:43:00|3344.24|3335.54|3344.6|3335.9|3344.76|3336.06|3344.24|3335.54|17
1642056190000|2022-01-13 06:43:10|3344.35|3335.65|3344.12|3335.42|3344.35|3335.65|3344.08|3335.38|7
1642056200000|2022-01-13 06:43:20|3344.19|3335.49|3344.05|3335.35|3344.24|3335.54|3343.99|3335.29|23
1642056210000|2022-01-13 06:43:30|3344|3335.3|3343.55|3334.85|3344.39|3335.69|3343.55|3334.85|17
1642056220000|2022-01-13 06:43:40|3343.68|3334.98|3343.75|3335.05|3344.23|3335.53|3343.52|3334.82|33
1642056230000|2022-01-13 06:43:50|3343.77|3335.07|3344.12|3335.42|3344.19|3335.49|3343.51|3334.81|31
1642056240000|2022-01-13 06:44:00|3343.76|3335.06|3343.6|3334.9|3343.76|3335.06|3343.35|3334.65|23
1642056250000|2022-01-13 06:44:10|3343.57|3334.87|3343.3|3334.6|3343.99|3335.29|3343.3|3334.6|33
1642056260000|2022-01-13 06:44:20|3343.28|3334.58|3343.09|3334.39|3343.69|3334.99|3343.09|3334.39|31
1642056270000|2022-01-13 06:44:30|3343.12|3334.42|3343.76|3335.06|3344.52|3335.82|3343.02|3334.32|30
1642056280000|2022-01-13 06:44:40|3343.75|3335.05|3343.57|3334.87|3344.51|3335.81|3343.44|3334.74|33
1642056290000|2022-01-13 06:44:50|3343.59|3334.89|3344.08|3335.38|3344.72|3336.02|3343.59|3334.89|35
1642056300000|2022-01-13 06:45:00|3344.07|3335.37|3345.46|3336.76|3345.46|3336.76|3344.01|3335.31|34
1642056310000|2022-01-13 06:45:10|3345.02|3336.32|3344.85|3336.15|3345.41|3336.71|3344.56|3335.86|37
1642056320000|2022-01-13 06:45:20|3344.81|3336.11|3344.59|3335.89|3344.85|3336.15|3344.56|3335.86|26
1642056330000|2022-01-13 06:45:30|3344.58|3335.88|3344.7|3336|3344.77|3336.07|3344.54|3335.84|31
1642056340000|2022-01-13 06:45:40|3344.71|3336.01|3344.69|3335.99|3344.85|3336.15|3344.69|3335.99|24
1642056350000|2022-01-13 06:45:50|3344.43|3335.73|3344.5|3335.8|3344.59|3335.89|3344.28|3335.58|19
1642056360000|2022-01-13 06:46:00|3344.53|3335.83|3344.54|3335.84|3344.59|3335.89|3344.53|3335.83|14
1642056370000|2022-01-13 06:46:10|3344.28|3335.58|3344.24|3335.54|3344.55|3335.85|3344.11|3335.41|23
1642056380000|2022-01-13 06:46:20|3344.23|3335.53|3344.16|3335.46|3344.51|3335.81|3344.11|3335.41|30
1642056390000|2022-01-13 06:46:30|3344.51|3335.81|3344.51|3335.81|3344.59|3335.89|3344.16|3335.46|28
1642056400000|2022-01-13 06:46:40|3344.23|3335.53|3344.24|3335.54|3344.51|3335.81|3344.17|3335.47|14
1642056410000|2022-01-13 06:46:50|3344.13|3335.43|3343.98|3335.28|3344.13|3335.43|3343.89|3335.19|21
1642056420000|2022-01-13 06:47:00|3343.96|3335.26|3343.98|3335.28|3343.98|3335.28|3343.87|3335.17|18
1642056430000|2022-01-13 06:47:10|3343.88|3335.18|3343.89|3335.19|3344.02|3335.32|3343.88|3335.18|14
1642056440000|2022-01-13 06:47:20|3343.96|3335.26|3343.75|3335.05|3344.01|3335.31|3343.71|3335.01|19
1642056450000|2022-01-13 06:47:30|3343.73|3335.03|3343.78|3335.08|3343.78|3335.08|3343.66|3334.96|15
1642056460000|2022-01-13 06:47:40|3343.82|3335.12|3344.61|3335.91|3344.63|3335.93|3343.8|3335.1|33
1642056470000|2022-01-13 06:47:50|3344.54|3335.84|3344.27|3335.57|3344.75|3336.05|3344.25|3335.55|31
1642056480000|2022-01-13 06:48:00|3344.3|3335.6|3344.13|3335.43|3344.58|3335.88|3344.03|3335.33|29
1642056490000|2022-01-13 06:48:10|3344.01|3335.31|3343.9|3335.2|3344.14|3335.44|3343.7|3335|31
1642056500000|2022-01-13 06:48:20|3343.84|3335.14|3343.75|3335.05|3343.86|3335.16|3343.68|3334.98|28
1642056510000|2022-01-13 06:48:30|3343.76|3335.06|3343.75|3335.05|3343.85|3335.15|3343.69|3334.99|23
1642056520000|2022-01-13 06:48:40|3343.73|3335.03|3343.22|3334.52|3343.73|3335.03|3343.22|3334.52|32
1642056530000|2022-01-13 06:48:50|3343.07|3334.37|3343.37|3334.67|3343.55|3334.85|3342.97|3334.27|29
1642056540000|2022-01-13 06:49:00|3343.35|3334.65|3342.35|3333.65|3343.5|3334.8|3342.35|3333.65|29
1642056550000|2022-01-13 06:49:10|3342.48|3333.78|3342|3333.3|3342.53|3333.83|3342|3333.3|31
1642056560000|2022-01-13 06:49:20|3341.97|3333.27|3342.14|3333.44|3342.22|3333.52|3341.97|3333.27|27
1642056570000|2022-01-13 06:49:30|3342.24|3333.54|3342.24|3333.54|3342.38|3333.68|3342.2|3333.5|17
1642056580000|2022-01-13 06:49:40|3342.19|3333.49|3342.16|3333.46|3342.32|3333.62|3342.07|3333.37|28
1642056590000|2022-01-13 06:49:50|3342.05|3333.35|3342.5|3333.8|3342.79|3334.09|3342.05|3333.35|23
1642056600000|2022-01-13 06:50:00|3342.51|3333.81|3342.23|3333.53|3342.62|3333.92|3342.03|3333.33|19
1642056610000|2022-01-13 06:50:10|3342.66|3333.96|3341.68|3332.98|3342.66|3333.96|3341.63|3332.93|31
1642056620000|2022-01-13 06:50:20|3341.85|3333.15|3341.56|3332.86|3341.85|3333.15|3341.46|3332.76|24
1642056630000|2022-01-13 06:50:30|3341.57|3332.87|3342.26|3333.56|3342.26|3333.56|3341.55|3332.85|24
1642056640000|2022-01-13 06:50:40|3342.09|3333.39|3342.08|3333.38|3342.6|3333.9|3341.9|3333.2|34
1642056650000|2022-01-13 06:50:50|3342.09|3333.39|3341.57|3332.87|3342.43|3333.73|3341.57|3332.87|33
1642056660000|2022-01-13 06:51:00|3341.56|3332.86|3341.51|3332.81|3341.72|3333.02|3341.45|3332.75|10
1642056670000|2022-01-13 06:51:10|3341.55|3332.85|3341.64|3332.94|3342.02|3333.32|3341.55|3332.85|31
1642056680000|2022-01-13 06:51:20|3341.63|3332.93|3341.69|3332.99|3341.75|3333.05|3341.57|3332.87|30
1642056690000|2022-01-13 06:51:30|3341.68|3332.98|3341.53|3332.83|3341.92|3333.22|3341.46|3332.76|32
1642056700000|2022-01-13 06:51:40|3341.55|3332.85|3341.37|3332.67|3341.91|3333.21|3341.18|3332.48|26
1642056710000|2022-01-13 06:51:50|3341.55|3332.85|3341.46|3332.76|3341.66|3332.96|3341.23|3332.53|25
1642056720000|2022-01-13 06:52:00|3341.35|3332.65|3341.36|3332.66|3341.45|3332.75|3341.16|3332.46|29
1642056730000|2022-01-13 06:52:10|3341.45|3332.75|3341.58|3332.88|3341.73|3333.03|3341.44|3332.74|26
1642056740000|2022-01-13 06:52:20|3341.56|3332.86|3341.74|3333.04|3341.74|3333.04|3341.51|3332.81|14
1642056750000|2022-01-13 06:52:30|3341.63|3332.93|3341.94|3333.24|3341.97|3333.27|3341.57|3332.87|22
1642056760000|2022-01-13 06:52:40|3341.95|3333.25|3341.96|3333.26|3342.36|3333.66|3341.83|3333.13|25
1642056770000|2022-01-13 06:52:50|3342.25|3333.55|3342.75|3334.05|3343.01|3334.31|3341.91|3333.21|31
1642056780000|2022-01-13 06:53:00|3342.73|3334.03|3342.15|3333.45|3343.04|3334.34|3342.01|3333.31|32
1642056790000|2022-01-13 06:53:10|3342.14|3333.44|3341.87|3333.17|3342.36|3333.66|3341.34|3332.64|32
1642056800000|2022-01-13 06:53:20|3341.52|3332.82|3341.62|3332.92|3342.11|3333.41|3341.45|3332.75|36
1642056810000|2022-01-13 06:53:30|3341.64|3332.94|3341.8|3333.1|3341.8|3333.1|3341.37|3332.67|26
1642056820000|2022-01-13 06:53:40|3341.79|3333.09|3342.49|3333.79|3342.72|3334.02|3341.79|3333.09|29
1642056830000|2022-01-13 06:53:50|3342.67|3333.97|3342.24|3333.54|3342.67|3333.97|3342.23|3333.53|28
1642056840000|2022-01-13 06:54:00|3342.23|3333.53|3342|3333.3|3342.27|3333.57|3341.88|3333.18|20
1642056850000|2022-01-13 06:54:10|3342.01|3333.31|3342.01|3333.31|3342.17|3333.47|3341.94|3333.24|32
1642056860000|2022-01-13 06:54:20|3342.05|3333.35|3341.77|3333.07|3342.06|3333.36|3341.76|3333.06|24
1642056870000|2022-01-13 06:54:30|3341.84|3333.14|3342.06|3333.36|3342.1|3333.4|3341.8|3333.1|29
1642056880000|2022-01-13 06:54:40|3342.02|3333.32|3342.05|3333.35|3342.07|3333.37|3341.94|3333.24|14
1642056890000|2022-01-13 06:54:50|3342.14|3333.44|3342.15|3333.45|3342.32|3333.62|3342.13|3333.43|9
1642056900000|2022-01-13 06:55:00|3342.05|3333.35|3342.01|3333.31|3342.07|3333.37|3341.99|3333.29|21
1642056910000|2022-01-13 06:55:10|3342.08|3333.38|3342.06|3333.36|3342.21|3333.51|3342.01|3333.31|24
1642056920000|2022-01-13 06:55:20|3342.05|3333.35|3342.07|3333.37|3342.11|3333.41|3342.02|3333.32|20
1642056930000|2022-01-13 06:55:30|3342.08|3333.38|3342.13|3333.43|3342.52|3333.82|3342.02|3333.32|18
1642056940000|2022-01-13 06:55:40|3342.17|3333.47|3342.01|3333.31|3342.25|3333.55|3342.01|3333.31|22
1642056950000|2022-01-13 06:55:50|3342.06|3333.36|3341.96|3333.26|3342.27|3333.57|3341.89|3333.19|25
1642056960000|2022-01-13 06:56:00|3342.07|3333.37|3341.98|3333.28|3342.22|3333.52|3341.79|3333.09|17
1642056970000|2022-01-13 06:56:10|3341.86|3333.16|3343.33|3334.63|3343.33|3334.63|3341.86|3333.16|27
1642056980000|2022-01-13 06:56:20|3343.14|3334.44|3342.91|3334.21|3343.33|3334.63|3342.91|3334.21|28
1642056990000|2022-01-13 06:56:30|3343.02|3334.32|3343.11|3334.41|3343.12|3334.42|3343|3334.3|24
1642057000000|2022-01-13 06:56:40|3343.12|3334.42|3343.05|3334.35|3343.14|3334.44|3343.03|3334.33|24
1642057010000|2022-01-13 06:56:50|3343.07|3334.37|3343.1|3334.4|3343.1|3334.4|3343.03|3334.33|4
1642057020000|2022-01-13 06:57:00|3342.8|3334.1|3343.58|3334.88|3343.59|3334.89|3342.8|3334.1|7
1642057030000|2022-01-13 06:57:10|3343.43|3334.73|3343.82|3335.12|3344.15|3335.45|3343.43|3334.73|16
1642057040000|2022-01-13 06:57:20|3343.77|3335.07|3344.32|3335.62|3344.87|3336.17|3343.67|3334.97|28
1642057050000|2022-01-13 06:57:30|3344.33|3335.63|3344.64|3335.94|3345.07|3336.37|3344.32|3335.62|28
1642057060000|2022-01-13 06:57:40|3344.63|3335.93|3344.68|3335.98|3344.78|3336.08|3344.5|3335.8|25
1642057070000|2022-01-13 06:57:50|3344.78|3336.08|3344.52|3335.82|3344.83|3336.13|3344.34|3335.64|34
1642057080000|2022-01-13 06:58:00|3344.79|3336.09|3345.36|3336.66|3346.22|3337.52|3344.6|3335.9|24
1642057090000|2022-01-13 06:58:10|3345.13|3336.43|3345.72|3337.02|3345.73|3337.03|3344.93|3336.23|29
1642057100000|2022-01-13 06:58:20|3345.67|3336.97|3345.67|3336.97|3346.13|3337.43|3345.39|3336.69|26
1642057110000|2022-01-13 06:58:30|3346|3337.3|3345.55|3336.85|3346.13|3337.43|3345.4|3336.7|32
1642057120000|2022-01-13 06:58:40|3345.65|3336.95|3346.52|3337.82|3346.52|3337.82|3345.43|3336.73|23
1642057130000|2022-01-13 06:58:50|3346.38|3337.68|3347.86|3339.16|3347.86|3339.16|3346.36|3337.66|30
1642057140000|2022-01-13 06:59:00|3347.9|3339.2|3348.67|3339.97|3348.96|3340.26|3347.89|3339.19|34
1642057150000|2022-01-13 06:59:10|3348.3|3339.6|3348.47|3339.77|3348.67|3339.97|3348.18|3339.48|35
1642057160000|2022-01-13 06:59:20|3348.46|3339.76|3347.78|3339.08|3348.53|3339.83|3347.65|3338.95|33
1642057170000|2022-01-13 06:59:30|3347.89|3339.19|3347.8|3339.1|3348.08|3339.38|3347.65|3338.95|34
1642057180000|2022-01-13 06:59:40|3347.78|3339.08|3346.92|3338.22|3347.82|3339.12|3346.92|3338.22|27
1642057190000|2022-01-13 06:59:50|3347|3338.3|3346.95|3338.25|3347.34|3338.64|3346.91|3338.21|28
1642057200000|2022-01-13 07:00:00|3346.93|3338.23|3346.45|3337.75|3346.95|3338.25|3346.45|3337.75|26
1642057210000|2022-01-13 07:00:10|3346.44|3337.74|3346.36|3337.66|3346.67|3337.97|3346.13|3337.43|19
1642057220000|2022-01-13 07:00:20|3346.4|3337.7|3346.59|3337.89|3347.04|3338.34|3346.35|3337.65|27
1642057230000|2022-01-13 07:00:30|3346.61|3337.91|3346.75|3338.05|3347.09|3338.39|3346.58|3337.88|25
1642057240000|2022-01-13 07:00:40|3346.7|3338|3347.07|3338.37|3347.07|3338.37|3346.68|3337.98|20
1642057250000|2022-01-13 07:00:50|3346.9|3338.2|3347.43|3338.73|3348.03|3339.33|3346.9|3338.2|33
1642057260000|2022-01-13 07:01:00|3347.46|3338.76|3347.51|3338.81|3347.94|3339.24|3347.46|3338.76|33
1642057270000|2022-01-13 07:01:10|3347.49|3338.79|3347.25|3338.55|3347.62|3338.92|3347.1|3338.4|29
1642057280000|2022-01-13 07:01:20|3347.28|3338.58|3347.29|3338.59|3347.31|3338.61|3347.16|3338.46|23
1642057290000|2022-01-13 07:01:30|3347.32|3338.62|3347.46|3338.76|3347.67|3338.97|3347.3|3338.6|28
1642057300000|2022-01-13 07:01:40|3347.42|3338.72|3347.32|3338.62|3347.43|3338.73|3347.28|3338.58|19
1642057310000|2022-01-13 07:01:50|3347.35|3338.65|3347.42|3338.72|3347.43|3338.73|3347.3|3338.6|30
1642057320000|2022-01-13 07:02:00|3347.31|3338.61|3346.83|3338.13|3347.33|3338.63|3346.73|3338.03|27
1642057330000|2022-01-13 07:02:10|3346.6|3337.9|3345.17|3336.47|3346.6|3337.9|3344.85|3336.15|36
1642057340000|2022-01-13 07:02:20|3345.13|3336.43|3345.43|3336.73|3345.74|3337.04|3345.13|3336.43|28
1642057350000|2022-01-13 07:02:30|3345.39|3336.69|3345.26|3336.56|3345.63|3336.93|3345.15|3336.45|32
1642057360000|2022-01-13 07:02:40|3345.25|3336.55|3344.77|3336.07|3345.3|3336.6|3344.33|3335.63|27
1642057370000|2022-01-13 07:02:50|3344.76|3336.06|3344.77|3336.07|3345.51|3336.81|3344.6|3335.9|39
1642057380000|2022-01-13 07:03:00|3344.76|3336.06|3344.44|3335.74|3344.82|3336.12|3344.13|3335.43|30
1642057390000|2022-01-13 07:03:10|3344.43|3335.73|3344.58|3335.88|3344.79|3336.09|3344.25|3335.55|36
1642057400000|2022-01-13 07:03:20|3344.39|3335.69|3344.46|3335.76|3344.75|3336.05|3344.26|3335.56|28
1642057410000|2022-01-13 07:03:30|3344.2|3335.5|3344.48|3335.78|3345.01|3336.31|3344.13|3335.43|34
1642057420000|2022-01-13 07:03:40|3344.23|3335.53|3344.31|3335.61|3344.7|3336|3344.1|3335.4|34
1642057430000|2022-01-13 07:03:50|3344.09|3335.39|3344.57|3335.87|3344.57|3335.87|3343.99|3335.29|29
1642057440000|2022-01-13 07:04:00|3344.41|3335.71|3344.93|3336.23|3345.36|3336.66|3344.25|3335.55|25
1642057450000|2022-01-13 07:04:10|3345|3336.3|3344.93|3336.23|3345|3336.3|3344.91|3336.21|6
1642057460000|2022-01-13 07:04:20|3344.77|3336.07|3344.98|3336.28|3345.64|3336.94|3344.71|3336.01|29
1642057470000|2022-01-13 07:04:30|3345.01|3336.31|3345.85|3337.15|3345.85|3337.15|3344.93|3336.23|34
1642057480000|2022-01-13 07:04:40|3345.84|3337.14|3346.2|3337.5|3346.2|3337.5|3345.4|3336.7|27
1642057490000|2022-01-13 07:04:50|3346.71|3338.01|3345.5|3336.8|3346.71|3338.01|3345.48|3336.78|35
1642057500000|2022-01-13 07:05:00|3345.46|3336.76|3345.03|3336.33|3345.94|3337.24|3344.8|3336.1|34
1642057510000|2022-01-13 07:05:10|3344.75|3336.05|3344.55|3335.85|3345.11|3336.41|3344.49|3335.79|29
1642057520000|2022-01-13 07:05:20|3344.6|3335.9|3344.08|3335.38|3344.6|3335.9|3344.08|3335.38|35
1642057530000|2022-01-13 07:05:30|3344.37|3335.67|3344.24|3335.54|3344.37|3335.67|3343.51|3334.81|27
1642057540000|2022-01-13 07:05:40|3344.25|3335.55|3344.26|3335.56|3344.35|3335.65|3343.83|3335.13|32
1642057550000|2022-01-13 07:05:50|3344.25|3335.55|3344.21|3335.51|3344.25|3335.55|3343.73|3335.03|16
1642057560000|2022-01-13 07:06:00|3343.93|3335.23|3344.19|3335.49|3344.56|3335.86|3343.77|3335.07|25
1642057570000|2022-01-13 07:06:10|3344.2|3335.5|3344.53|3335.83|3345.68|3336.98|3344.08|3335.38|18
1642057580000|2022-01-13 07:06:20|3344.57|3335.87|3344.61|3335.91|3344.77|3336.07|3344.57|3335.87|21
1642057590000|2022-01-13 07:06:30|3344.59|3335.89|3344.64|3335.94|3344.72|3336.02|3344.59|3335.89|9
1642057600000|2022-01-13 07:06:40|3344.6|3335.9|3344.57|3335.87|3344.63|3335.93|3344.55|3335.85|23
1642057610000|2022-01-13 07:06:50|3344.6|3335.9|3344.63|3335.93|3344.93|3336.23|3344.42|3335.72|19
1642057620000|2022-01-13 07:07:00|3344.44|3335.74|3344.6|3335.9|3345|3336.3|3344.42|3335.72|24
1642057630000|2022-01-13 07:07:10|3344.59|3335.89|3345.37|3336.67|3345.37|3336.67|3344.58|3335.88|27
1642057640000|2022-01-13 07:07:20|3345.28|3336.58|3345.31|3336.61|3346.04|3337.34|3344.76|3336.06|28
1642057650000|2022-01-13 07:07:30|3345.19|3336.49|3345.75|3337.05|3345.97|3337.27|3344.92|3336.22|26
1642057660000|2022-01-13 07:07:40|3345.76|3337.06|3346.63|3337.93|3346.66|3337.96|3345.75|3337.05|27
1642057670000|2022-01-13 07:07:50|3346.62|3337.92|3346.1|3337.4|3346.69|3337.99|3346.1|3337.4|18
1642057680000|2022-01-13 07:08:00|3346.11|3337.41|3346.31|3337.61|3346.33|3337.63|3346.11|3337.41|16
1642057690000|2022-01-13 07:08:10|3346.33|3337.63|3347.21|3338.51|3347.27|3338.57|3346.28|3337.58|27
1642057700000|2022-01-13 07:08:20|3347.01|3338.31|3347.08|3338.38|3347.5|3338.8|3346.99|3338.29|25
1642057710000|2022-01-13 07:08:30|3347.3|3338.6|3347.14|3338.44|3347.79|3339.09|3347.12|3338.42|33
1642057720000|2022-01-13 07:08:40|3347.11|3338.41|3347.15|3338.45|3347.54|3338.84|3347.08|3338.38|35
1642057730000|2022-01-13 07:08:50|3347.17|3338.47|3347.28|3338.58|3347.5|3338.8|3347.14|3338.44|28
1642057740000|2022-01-13 07:09:00|3347.17|3338.47|3347.13|3338.43|3347.17|3338.47|3346.97|3338.27|15
1642057750000|2022-01-13 07:09:10|3347.14|3338.44|3347.12|3338.42|3347.17|3338.47|3347.07|3338.37|20
1642057760000|2022-01-13 07:09:20|3347.08|3338.38|3347.72|3339.02|3347.79|3339.09|3347.07|3338.37|22
1642057770000|2022-01-13 07:09:30|3347.84|3339.14|3347.99|3339.29|3348.05|3339.35|3347.58|3338.88|27
1642057780000|2022-01-13 07:09:40|3348.01|3339.31|3347.76|3339.06|3348.01|3339.31|3347.68|3338.98|19
1642057790000|2022-01-13 07:09:50|3347.78|3339.08|3348.45|3339.75|3348.45|3339.75|3347.78|3339.08|10
1642057800000|2022-01-13 07:10:00|3348.91|3340.21|3348.04|3339.34|3348.91|3340.21|3348.04|3339.34|17
1642057810000|2022-01-13 07:10:10|3348.03|3339.33|3348.23|3339.53|3348.23|3339.53|3347.95|3339.25|26
1642057820000|2022-01-13 07:10:20|3348.11|3339.41|3348.21|3339.51|3348.24|3339.54|3348.11|3339.41|17
1642057830000|2022-01-13 07:10:30|3348.2|3339.5|3348.23|3339.53|3348.32|3339.62|3348.11|3339.41|5
1642057840000|2022-01-13 07:10:40|3348.24|3339.54|3348.49|3339.79|3348.49|3339.79|3348.24|3339.54|9
1642057850000|2022-01-13 07:10:50|3348.47|3339.77|3348.34|3339.64|3348.58|3339.88|3348.32|3339.62|21
1642057860000|2022-01-13 07:11:00|3348.27|3339.57|3348.17|3339.47|3348.43|3339.73|3348.12|3339.42|23
1642057870000|2022-01-13 07:11:10|3348.22|3339.52|3348.24|3339.54|3348.51|3339.81|3348.21|3339.51|14
1642057880000|2022-01-13 07:11:20|3348.17|3339.47|3348.26|3339.56|3348.62|3339.92|3348.17|3339.47|23
1642057890000|2022-01-13 07:11:30|3348.15|3339.45|3348.17|3339.47|3348.25|3339.55|3347.85|3339.15|21
1642057900000|2022-01-13 07:11:40|3348.13|3339.43|3348.78|3340.08|3348.88|3340.18|3348.13|3339.43|12
1642057910000|2022-01-13 07:11:50|3348.75|3340.05|3349.39|3340.69|3349.39|3340.69|3348.55|3339.85|12
1642057920000|2022-01-13 07:12:00|3349.28|3340.58|3349.08|3340.38|3349.39|3340.69|3349.04|3340.34|25
1642057930000|2022-01-13 07:12:10|3349.04|3340.34|3348.76|3340.06|3349.04|3340.34|3348.76|3340.06|24
1642057940000|2022-01-13 07:12:20|3348.83|3340.13|3348.66|3339.96|3348.83|3340.13|3348.66|3339.96|7
1642057950000|2022-01-13 07:12:30|3348.82|3340.12|3348.72|3340.02|3349.06|3340.36|3348.66|3339.96|19
1642057960000|2022-01-13 07:12:40|3348.57|3339.87|3348.27|3339.57|3348.57|3339.87|3348.18|3339.48|16
1642057970000|2022-01-13 07:12:50|3348.24|3339.54|3348.21|3339.51|3348.36|3339.66|3348.18|3339.48|14
1642057980000|2022-01-13 07:13:00|3348.2|3339.5|3348.49|3339.79|3348.53|3339.83|3348.2|3339.5|18
1642057990000|2022-01-13 07:13:10|3348.5|3339.8|3348.5|3339.8|3348.71|3340.01|3348.42|3339.72|12
1642058000000|2022-01-13 07:13:20|3348.57|3339.87|3348.51|3339.81|3348.57|3339.87|3348.38|3339.68|18
1642058010000|2022-01-13 07:13:30|3348.5|3339.8|3348.63|3339.93|3348.65|3339.95|3348.42|3339.72|18
1642058020000|2022-01-13 07:13:40|3348.6|3339.9|3348.21|3339.51|3348.6|3339.9|3348.09|3339.39|31
1642058030000|2022-01-13 07:13:50|3348.25|3339.55|3348.12|3339.42|3348.26|3339.56|3348.12|3339.42|18
1642058040000|2022-01-13 07:14:00|3348.06|3339.36|3347.29|3338.59|3348.06|3339.36|3347.2|3338.5|33
1642058050000|2022-01-13 07:14:10|3347.24|3338.54|3347.01|3338.31|3347.31|3338.61|3346.4|3337.7|36
1642058060000|2022-01-13 07:14:20|3347.04|3338.34|3347.02|3338.32|3347.25|3338.55|3347.02|3338.32|24
1642058070000|2022-01-13 07:14:30|3346.99|3338.29|3347.29|3338.59|3347.41|3338.71|3346.99|3338.29|16
1642058080000|2022-01-13 07:14:40|3347.33|3338.63|3347.09|3338.39|3347.44|3338.74|3347.08|3338.38|17
1642058090000|2022-01-13 07:14:50|3347.14|3338.44|3347.15|3338.45|3347.21|3338.51|3347.05|3338.35|23
1642058100000|2022-01-13 07:15:00|3347.19|3338.49|3347.56|3338.86|3347.76|3339.06|3347.19|3338.49|27
1642058110000|2022-01-13 07:15:10|3347.53|3338.83|3346.98|3338.28|3347.62|3338.92|3346.98|3338.28|18
1642058120000|2022-01-13 07:15:20|3346.81|3338.11|3347.11|3338.41|3347.36|3338.66|3346.81|3338.11|32
1642058130000|2022-01-13 07:15:30|3347.12|3338.42|3347.17|3338.47|3347.35|3338.65|3347.12|3338.42|20
1642058140000|2022-01-13 07:15:40|3347.18|3338.48|3347.18|3338.48|3347.73|3339.03|3347.1|3338.4|26
1642058150000|2022-01-13 07:15:50|3347.23|3338.53|3346.8|3338.1|3347.59|3338.89|3346.8|3338.1|26
1642058160000|2022-01-13 07:16:00|3346.81|3338.11|3347.02|3338.32|3347.02|3338.32|3346.81|3338.11|7
1642058170000|2022-01-13 07:16:10|3347|3338.3|3347.09|3338.39|3347.12|3338.42|3347|3338.3|17
1642058180000|2022-01-13 07:16:20|3347.04|3338.34|3346.97|3338.27|3347.04|3338.34|3346.89|3338.19|10
1642058190000|2022-01-13 07:16:30|3347.02|3338.32|3346.57|3337.87|3347.02|3338.32|3346.36|3337.66|18
1642058200000|2022-01-13 07:16:40|3346.45|3337.75|3346.22|3337.52|3346.46|3337.76|3346.13|3337.43|25
1642058210000|2022-01-13 07:16:50|3346.49|3337.79|3347.37|3338.67|3347.7|3339|3346.49|3337.79|28
1642058220000|2022-01-13 07:17:00|3347.41|3338.71|3347.5|3338.8|3347.57|3338.87|3347.3|3338.6|36
1642058230000|2022-01-13 07:17:10|3347.38|3338.68|3347.14|3338.44|3347.67|3338.97|3347.14|3338.44|35
1642058240000|2022-01-13 07:17:20|3347.03|3338.33|3347.05|3338.35|3347.19|3338.49|3346.87|3338.17|34
1642058250000|2022-01-13 07:17:30|3347.1|3338.4|3347.86|3339.16|3348.26|3339.56|3347.04|3338.34|33
1642058260000|2022-01-13 07:17:40|3347.9|3339.2|3348.05|3339.35|3348.37|3339.67|3347.82|3339.12|22
1642058270000|2022-01-13 07:17:50|3347.98|3339.28|3348.78|3340.08|3348.78|3340.08|3347.98|3339.28|28
1642058280000|2022-01-13 07:18:00|3348.66|3339.96|3349.07|3340.37|3349.13|3340.43|3348.66|3339.96|27
1642058290000|2022-01-13 07:18:10|3349.38|3340.68|3350.37|3341.67|3351.13|3342.43|3349.21|3340.51|28
1642058300000|2022-01-13 07:18:20|3350.56|3341.86|3351.03|3342.33|3351.03|3342.33|3350.43|3341.73|28
1642058310000|2022-01-13 07:18:30|3351.04|3342.34|3349.75|3341.05|3351.11|3342.41|3349.55|3340.85|36
1642058320000|2022-01-13 07:18:40|3349.83|3341.13|3349.59|3340.89|3349.93|3341.23|3349.59|3340.89|24
1642058330000|2022-01-13 07:18:50|3349.65|3340.95|3349.83|3341.13|3349.85|3341.15|3349.6|3340.9|34
1642058340000|2022-01-13 07:19:00|3349.85|3341.15|3349.98|3341.28|3349.98|3341.28|3349.82|3341.12|14
1642058350000|2022-01-13 07:19:10|3350.13|3341.43|3350.18|3341.48|3350.26|3341.56|3350.11|3341.41|23
1642058360000|2022-01-13 07:19:20|3350.2|3341.5|3350.12|3341.42|3350.31|3341.61|3350.12|3341.42|26
1642058370000|2022-01-13 07:19:30|3350.1|3341.4|3350.2|3341.5|3350.42|3341.72|3349.94|3341.24|24
1642058380000|2022-01-13 07:19:40|3350.21|3341.51|3350.23|3341.53|3350.25|3341.55|3350.1|3341.4|26
1642058390000|2022-01-13 07:19:50|3350.22|3341.52|3350.18|3341.48|3350.26|3341.56|3350.1|3341.4|28
1642058400000|2022-01-13 07:20:00|3350.22|3341.52|3350.18|3341.48|3350.23|3341.53|3350.06|3341.36|21
1642058410000|2022-01-13 07:20:10|3350.08|3341.38|3350.64|3341.94|3350.77|3342.07|3350.07|3341.37|35
1642058420000|2022-01-13 07:20:20|3350.88|3342.18|3350.78|3342.08|3351.11|3342.41|3350.66|3341.96|33
1642058430000|2022-01-13 07:20:30|3350.69|3341.99|3350.19|3341.49|3350.81|3342.11|3350.19|3341.49|26
1642058440000|2022-01-13 07:20:40|3350.2|3341.5|3349.4|3340.7|3350.58|3341.88|3349.31|3340.61|36
1642058450000|2022-01-13 07:20:50|3349.48|3340.78|3348.79|3340.09|3349.6|3340.9|3348.68|3339.98|32
1642058460000|2022-01-13 07:21:00|3348.85|3340.15|3348.92|3340.22|3348.99|3340.29|3348.55|3339.85|33
1642058470000|2022-01-13 07:21:10|3348.91|3340.21|3349.28|3340.58|3349.73|3341.03|3348.75|3340.05|34
1642058480000|2022-01-13 07:21:20|3349.3|3340.6|3350.24|3341.54|3350.43|3341.73|3349.24|3340.54|34
1642058490000|2022-01-13 07:21:30|3350.23|3341.53|3350.13|3341.43|3350.35|3341.65|3350.11|3341.41|16
1642058500000|2022-01-13 07:21:40|3350.14|3341.44|3350.26|3341.56|3350.26|3341.56|3349.88|3341.18|19
1642058510000|2022-01-13 07:21:50|3350.27|3341.57|3350.2|3341.5|3350.44|3341.74|3349.93|3341.23|29
1642058520000|2022-01-13 07:22:00|3350.47|3341.77|3350.18|3341.48|3350.5|3341.8|3350.18|3341.48|17
1642058530000|2022-01-13 07:22:10|3350.36|3341.66|3351.22|3342.52|3351.36|3342.66|3350.18|3341.48|18
1642058540000|2022-01-13 07:22:20|3351.28|3342.58|3351.48|3342.78|3351.52|3342.82|3351.12|3342.42|35
1642058550000|2022-01-13 07:22:30|3351.6|3342.9|3351.58|3342.88|3352.22|3343.52|3351.37|3342.67|36
1642058560000|2022-01-13 07:22:40|3351.74|3343.04|3351.8|3343.1|3352.1|3343.4|3351.36|3342.66|32
1642058570000|2022-01-13 07:22:50|3351.81|3343.11|3351.83|3343.13|3352.44|3343.74|3351.64|3342.94|19
1642058580000|2022-01-13 07:23:00|3352.38|3343.68|3352.26|3343.56|3352.49|3343.79|3351.43|3342.73|32
1642058590000|2022-01-13 07:23:10|3352.27|3343.57|3352.33|3343.63|3352.71|3344.01|3352.27|3343.57|31
1642058600000|2022-01-13 07:23:20|3352.34|3343.64|3351.5|3342.8|3352.61|3343.91|3351.44|3342.74|29
1642058610000|2022-01-13 07:23:30|3351.55|3342.85|3352.06|3343.36|3352.62|3343.92|3351.36|3342.66|34
1642058620000|2022-01-13 07:23:40|3351.43|3342.73|3353|3344.3|3353.42|3344.72|3351.35|3342.65|29
1642058630000|2022-01-13 07:23:50|3353.03|3344.33|3353.09|3344.39|3353.66|3344.96|3352.52|3343.82|34
1642058640000|2022-01-13 07:24:00|3353.17|3344.47|3353.13|3344.43|3354.02|3345.32|3352.72|3344.02|22
1642058650000|2022-01-13 07:24:10|3353.24|3344.54|3353.35|3344.65|3353.46|3344.76|3353.02|3344.32|30
1642058660000|2022-01-13 07:24:20|3353.36|3344.66|3353.2|3344.5|3353.59|3344.89|3352.8|3344.1|31
1642058670000|2022-01-13 07:24:30|3352.87|3344.17|3353.63|3344.93|3353.73|3345.03|3352.82|3344.12|30
1642058680000|2022-01-13 07:24:40|3353.06|3344.36|3353.8|3345.1|3353.85|3345.15|3353.05|3344.35|20
1642058690000|2022-01-13 07:24:50|3353.78|3345.08|3353.97|3345.27|3354.34|3345.64|3353.48|3344.78|30
1642058700000|2022-01-13 07:25:00|3353.95|3345.25|3353.34|3344.64|3354.4|3345.7|3353.32|3344.62|27
1642058710000|2022-01-13 07:25:10|3353.32|3344.62|3353.02|3344.32|3353.42|3344.72|3352.93|3344.23|31
1642058720000|2022-01-13 07:25:20|3353|3344.3|3352.95|3344.25|3353.36|3344.66|3352.86|3344.16|34
1642058730000|2022-01-13 07:25:30|3352.96|3344.26|3353.05|3344.35|3353.4|3344.7|3352.8|3344.1|28
1642058740000|2022-01-13 07:25:40|3352.96|3344.26|3353.1|3344.4|3353.25|3344.55|3352.86|3344.16|12
1642058750000|2022-01-13 07:25:50|3353.09|3344.39|3353.41|3344.71|3353.41|3344.71|3353.09|3344.39|19
1642058760000|2022-01-13 07:26:00|3353.15|3344.45|3353.38|3344.68|3353.41|3344.71|3352.82|3344.12|21
1642058770000|2022-01-13 07:26:10|3353.35|3344.65|3353.17|3344.47|3353.36|3344.66|3353.12|3344.42|24
1642058780000|2022-01-13 07:26:20|3353.16|3344.46|3353.25|3344.55|3353.31|3344.61|3353.1|3344.4|25
1642058790000|2022-01-13 07:26:30|3353.27|3344.57|3353.27|3344.57|3353.41|3344.71|3353.2|3344.5|22
1642058800000|2022-01-13 07:26:40|3353.15|3344.45|3352.83|3344.13|3353.15|3344.45|3352.57|3343.87|33
1642058810000|2022-01-13 07:26:50|3352.7|3344|3352.98|3344.28|3353.31|3344.61|3352.7|3344|31
1642058820000|2022-01-13 07:27:00|3352.93|3344.23|3351.79|3343.09|3352.98|3344.28|3351.79|3343.09|33
1642058830000|2022-01-13 07:27:10|3351.8|3343.1|3351.27|3342.57|3351.8|3343.1|3351.1|3342.4|32
1642058840000|2022-01-13 07:27:20|3351.25|3342.55|3351|3342.3|3351.65|3342.95|3351|3342.3|26
1642058850000|2022-01-13 07:27:30|3350.97|3342.27|3351.12|3342.42|3351.23|3342.53|3350.89|3342.19|29
1642058860000|2022-01-13 07:27:40|3351.17|3342.47|3350.88|3342.18|3351.17|3342.47|3350.61|3341.91|33
1642058870000|2022-01-13 07:27:50|3350.9|3342.2|3350.26|3341.56|3350.98|3342.28|3350.25|3341.55|31
1642058880000|2022-01-13 07:28:00|3350.16|3341.46|3350.72|3342.02|3350.92|3342.22|3350.11|3341.41|32
1642058890000|2022-01-13 07:28:10|3350.7|3342|3350.79|3342.09|3350.95|3342.25|3350.65|3341.95|32
1642058900000|2022-01-13 07:28:20|3350.83|3342.13|3351.19|3342.49|3351.97|3343.27|3350.83|3342.13|24
1642058910000|2022-01-13 07:28:30|3351.25|3342.55|3350.48|3341.78|3351.25|3342.55|3350.39|3341.69|24
1642058920000|2022-01-13 07:28:40|3350.45|3341.75|3350.64|3341.94|3350.71|3342.01|3350.39|3341.69|26
1642058930000|2022-01-13 07:28:50|3350.62|3341.92|3350.31|3341.61|3350.68|3341.98|3350.13|3341.43|31
1642058940000|2022-01-13 07:29:00|3350.27|3341.57|3350.52|3341.82|3350.55|3341.85|3350.09|3341.39|24
1642058950000|2022-01-13 07:29:10|3350.5|3341.8|3350.55|3341.85|3350.55|3341.85|3350.23|3341.53|27
1642058960000|2022-01-13 07:29:20|3350.56|3341.86|3350.84|3342.14|3350.97|3342.27|3350.51|3341.81|27
1642058970000|2022-01-13 07:29:30|3350.89|3342.19|3351.26|3342.56|3351.3|3342.6|3350.84|3342.14|17
1642058980000|2022-01-13 07:29:40|3351.18|3342.48|3351.14|3342.44|3351.22|3342.52|3351.08|3342.38|14
1642058990000|2022-01-13 07:29:50|3351.17|3342.47|3351.15|3342.45|3351.69|3342.99|3351.13|3342.43|22
1642059000000|2022-01-13 07:30:00|3351.16|3342.46|3351.23|3342.53|3351.75|3343.05|3351.08|3342.38|29
1642059010000|2022-01-13 07:30:10|3351.22|3342.52|3351.16|3342.46|3351.94|3343.24|3350.95|3342.25|32
1642059020000|2022-01-13 07:30:20|3351.15|3342.45|3351.62|3342.92|3351.95|3343.25|3351.1|3342.4|31
1642059030000|2022-01-13 07:30:30|3351.53|3342.83|3352.58|3343.88|3352.88|3344.18|3351.5|3342.8|36
1642059040000|2022-01-13 07:30:40|3352.53|3343.83|3352.54|3343.84|3352.83|3344.13|3352.38|3343.68|21
1642059050000|2022-01-13 07:30:50|3353.2|3344.5|3352.64|3343.94|3353.2|3344.5|3352.4|3343.7|27
1642059060000|2022-01-13 07:31:00|3352.6|3343.9|3352.82|3344.12|3353.31|3344.61|3352.51|3343.81|29
1642059070000|2022-01-13 07:31:10|3352.73|3344.03|3352.6|3343.9|3352.8|3344.1|3352.56|3343.86|26
1642059080000|2022-01-13 07:31:20|3352.62|3343.92|3352.58|3343.88|3352.72|3344.02|3352.58|3343.88|8
1642059090000|2022-01-13 07:31:30|3352.52|3343.82|3352.66|3343.96|3352.66|3343.96|3352.49|3343.79|12
1642059100000|2022-01-13 07:31:40|3352.67|3343.97|3352.69|3343.99|3353.03|3344.33|3352.56|3343.86|22
1642059110000|2022-01-13 07:31:50|3352.65|3343.95|3352.7|3344|3352.87|3344.17|3352.61|3343.91|22
1642059120000|2022-01-13 07:32:00|3352.68|3343.98|3352.25|3343.55|3352.77|3344.07|3351.64|3342.94|28
1642059130000|2022-01-13 07:32:10|3351.99|3343.29|3352.06|3343.36|3352.35|3343.65|3351.99|3343.29|33
1642059140000|2022-01-13 07:32:20|3352.03|3343.33|3352.13|3343.43|3352.29|3343.59|3352.03|3343.33|29
1642059150000|2022-01-13 07:32:30|3352.1|3343.4|3352.11|3343.41|3352.38|3343.68|3351.81|3343.11|32
1642059160000|2022-01-13 07:32:40|3352.44|3343.74|3350.03|3341.33|3352.44|3343.74|3349.84|3341.14|39
1642059170000|2022-01-13 07:32:50|3349.94|3341.24|3349.29|3340.59|3349.98|3341.28|3349.24|3340.54|37
1642059180000|2022-01-13 07:33:00|3349.25|3340.55|3347.85|3339.15|3349.33|3340.63|3347.83|3339.13|39
1642059190000|2022-01-13 07:33:10|3347.91|3339.21|3347.98|3339.28|3348|3339.3|3347.65|3338.95|27
1642059200000|2022-01-13 07:33:20|3347.97|3339.27|3347.88|3339.18|3348.18|3339.48|3347.73|3339.03|28
1642059210000|2022-01-13 07:33:30|3347.87|3339.17|3347.44|3338.74|3347.87|3339.17|3347.38|3338.68|31
1642059220000|2022-01-13 07:33:40|3347.43|3338.73|3347.19|3338.49|3347.44|3338.74|3347.19|3338.49|21
1642059230000|2022-01-13 07:33:50|3347.34|3338.64|3346.77|3338.07|3347.38|3338.68|3346.71|3338.01|35
1642059240000|2022-01-13 07:34:00|3346.78|3338.08|3346.49|3337.79|3346.78|3338.08|3346.49|3337.79|28
1642059250000|2022-01-13 07:34:10|3346.54|3337.84|3346.11|3337.41|3346.7|3338|3346.06|3337.36|38
1642059260000|2022-01-13 07:34:20|3346.04|3337.34|3346.34|3337.64|3346.38|3337.68|3346|3337.3|31
1642059270000|2022-01-13 07:34:30|3346.33|3337.63|3346.24|3337.54|3346.42|3337.72|3346.17|3337.47|22
1642059280000|2022-01-13 07:34:40|3346.16|3337.46|3346.22|3337.52|3346.45|3337.75|3346.05|3337.35|36
1642059290000|2022-01-13 07:34:50|3346.21|3337.51|3346.42|3337.72|3346.63|3337.93|3346.06|3337.36|31
1642059300000|2022-01-13 07:35:00|3346.57|3337.87|3346.19|3337.49|3346.57|3337.87|3346.18|3337.48|27
1642059310000|2022-01-13 07:35:10|3346.1|3337.4|3345.87|3337.17|3346.31|3337.61|3345.77|3337.07|32
1642059320000|2022-01-13 07:35:20|3345.89|3337.19|3345.08|3336.38|3346.03|3337.33|3345|3336.3|29
1642059330000|2022-01-13 07:35:30|3345.13|3336.43|3345.56|3336.86|3345.84|3337.14|3345.13|3336.43|26
1642059340000|2022-01-13 07:35:40|3345.57|3336.87|3345.24|3336.54|3345.87|3337.17|3345.04|3336.34|31
1642059350000|2022-01-13 07:35:50|3345.29|3336.59|3345.59|3336.89|3345.63|3336.93|3345.22|3336.52|33
1642059360000|2022-01-13 07:36:00|3345.6|3336.9|3345.4|3336.7|3345.88|3337.18|3345.4|3336.7|27
1642059370000|2022-01-13 07:36:10|3345.26|3336.56|3344.85|3336.15|3345.37|3336.67|3344.81|3336.11|30
1642059380000|2022-01-13 07:36:20|3344.83|3336.13|3344.69|3335.99|3344.86|3336.16|3344.69|3335.99|23
1642059390000|2022-01-13 07:36:30|3344.63|3335.93|3344.06|3335.36|3344.71|3336.01|3344.06|3335.36|12
1642059400000|2022-01-13 07:36:40|3344.37|3335.67|3344.4|3335.7|3344.57|3335.87|3344.33|3335.63|27
1642059410000|2022-01-13 07:36:50|3344.34|3335.64|3344.43|3335.73|3344.49|3335.79|3344.32|3335.62|19
1642059420000|2022-01-13 07:37:00|3344.44|3335.74|3344.81|3336.11|3344.92|3336.22|3344.37|3335.67|13
1642059430000|2022-01-13 07:37:10|3344.7|3336|3344.55|3335.85|3344.75|3336.05|3344.47|3335.77|12
1642059440000|2022-01-13 07:37:20|3344.52|3335.82|3344.52|3335.82|3344.52|3335.82|3344.52|3335.82|1
1642059450000|2022-01-13 07:37:30|3344.37|3335.67|3344.36|3335.66|3344.47|3335.77|3344.19|3335.49|25
1642059460000|2022-01-13 07:37:40|3344.33|3335.63|3343.92|3335.22|3344.33|3335.63|3343.7|3335|19
1642059470000|2022-01-13 07:37:50|3343.9|3335.2|3344.25|3335.55|3344.32|3335.62|3343.9|3335.2|17
1642059480000|2022-01-13 07:38:00|3344.27|3335.57|3344.16|3335.46|3344.27|3335.57|3344.02|3335.32|23
1642059490000|2022-01-13 07:38:10|3344.14|3335.44|3343.93|3335.23|3344.18|3335.48|3343.84|3335.14|31
1642059500000|2022-01-13 07:38:20|3343.94|3335.24|3344.8|3336.1|3345.21|3336.51|3343.94|3335.24|26
1642059510000|2022-01-13 07:38:30|3344.76|3336.06|3344.48|3335.78|3344.86|3336.16|3344.41|3335.71|26
1642059520000|2022-01-13 07:38:40|3344.41|3335.71|3342.08|3333.38|3344.43|3335.73|3341.64|3332.94|25
1642059530000|2022-01-13 07:38:50|3342.18|3333.48|3342.87|3334.17|3342.88|3334.18|3342.18|3333.48|21
1642059540000|2022-01-13 07:39:00|3342.77|3334.07|3342.87|3334.17|3343.05|3334.35|3342.76|3334.06|33
1642059550000|2022-01-13 07:39:10|3342.89|3334.19|3342.29|3333.59|3342.89|3334.19|3342.29|3333.59|35
1642059560000|2022-01-13 07:39:20|3342.22|3333.52|3342.03|3333.33|3342.33|3333.63|3342|3333.3|14
1642059570000|2022-01-13 07:39:30|3342.02|3333.32|3342.04|3333.34|3342.19|3333.49|3342|3333.3|23
1642059580000|2022-01-13 07:39:40|3342.12|3333.42|3342.36|3333.66|3342.79|3334.09|3342.12|3333.42|20
1642059590000|2022-01-13 07:39:50|3342.35|3333.65|3342.47|3333.77|3342.67|3333.97|3342.14|3333.44|31
1642059600000|2022-01-13 07:40:00|3342.42|3333.72|3342.31|3333.61|3342.54|3333.84|3342.21|3333.51|25
1642059610000|2022-01-13 07:40:10|3342.42|3333.72|3341.42|3332.72|3342.42|3333.72|3341.25|3332.55|31
1642059620000|2022-01-13 07:40:20|3341.41|3332.71|3341.51|3332.81|3341.77|3333.07|3341.33|3332.63|16
1642059630000|2022-01-13 07:40:30|3341.47|3332.77|3341.63|3332.93|3341.63|3332.93|3341.15|3332.45|26
1642059640000|2022-01-13 07:40:40|3341.5|3332.8|3341.63|3332.93|3342.1|3333.4|3341.45|3332.75|34
1642059650000|2022-01-13 07:40:50|3341.75|3333.05|3341.72|3333.02|3341.98|3333.28|3341.43|3332.73|31
1642059660000|2022-01-13 07:41:00|3341.76|3333.06|3341.67|3332.97|3341.8|3333.1|3341.65|3332.95|15
1642059670000|2022-01-13 07:41:10|3341.62|3332.92|3338.83|3330.13|3341.62|3332.92|3338.35|3329.65|34
1642059680000|2022-01-13 07:41:20|3338.81|3330.11|3339.53|3330.83|3340.04|3331.34|3338.78|3330.08|34
1642059690000|2022-01-13 07:41:30|3339.62|3330.92|3339.46|3330.76|3339.87|3331.17|3339.3|3330.6|33
1642059700000|2022-01-13 07:41:40|3339.39|3330.69|3339.42|3330.72|3339.84|3331.14|3339.38|3330.68|28
1642059710000|2022-01-13 07:41:50|3339.36|3330.66|3339.08|3330.38|3339.36|3330.66|3338.75|3330.05|31
1642059720000|2022-01-13 07:42:00|3339.13|3330.43|3339.88|3331.18|3339.88|3331.18|3339.03|3330.33|27
1642059730000|2022-01-13 07:42:10|3340.37|3331.67|3339.4|3330.7|3340.37|3331.67|3339.13|3330.43|25
1642059740000|2022-01-13 07:42:20|3339.43|3330.73|3339|3330.3|3339.5|3330.8|3339|3330.3|38
1642059750000|2022-01-13 07:42:30|3338.99|3330.29|3338.9|3330.2|3339.05|3330.35|3338.78|3330.08|29
1642059760000|2022-01-13 07:42:40|3338.88|3330.18|3339.82|3331.12|3340.23|3331.53|3338.88|3330.18|33
1642059770000|2022-01-13 07:42:50|3339.68|3330.98|3339.77|3331.07|3340.17|3331.47|3339.54|3330.84|31
1642059780000|2022-01-13 07:43:00|3339.76|3331.06|3339.78|3331.08|3340.13|3331.43|3339.69|3330.99|29
1642059790000|2022-01-13 07:43:10|3339.81|3331.11|3339.72|3331.02|3340.02|3331.32|3339.57|3330.87|25
1642059800000|2022-01-13 07:43:20|3339.7|3331|3339.7|3331|3339.93|3331.23|3339.59|3330.89|18
1642059810000|2022-01-13 07:43:30|3339.62|3330.92|3339.68|3330.98|3339.7|3331|3339.62|3330.92|11
1642059820000|2022-01-13 07:43:40|3339.67|3330.97|3339.52|3330.82|3339.94|3331.24|3339.33|3330.63|27
1642059830000|2022-01-13 07:43:50|3339.49|3330.79|3339.52|3330.82|3339.63|3330.93|3339.44|3330.74|10
1642059840000|2022-01-13 07:44:00|3339.46|3330.76|3339.68|3330.98|3339.81|3331.11|3339.44|3330.74|21
1642059850000|2022-01-13 07:44:10|3339.67|3330.97|3339.69|3330.99|3339.74|3331.04|3339.62|3330.92|22
1642059860000|2022-01-13 07:44:20|3339.7|3331|3339.85|3331.15|3339.88|3331.18|3339.65|3330.95|14
1642059870000|2022-01-13 07:44:30|3339.86|3331.16|3339.92|3331.22|3340.34|3331.64|3339.73|3331.03|14
1642059880000|2022-01-13 07:44:40|3339.95|3331.25|3339.91|3331.21|3339.96|3331.26|3339.9|3331.2|12
1642059890000|2022-01-13 07:44:50|3339.95|3331.25|3339.89|3331.19|3340.01|3331.31|3339.89|3331.19|13
1642059900000|2022-01-13 07:45:00|3339.88|3331.18|3339.14|3330.44|3339.89|3331.19|3339.03|3330.33|33
1642059910000|2022-01-13 07:45:10|3339.13|3330.43|3340.1|3331.4|3340.11|3331.41|3339.13|3330.43|30
1642059920000|2022-01-13 07:45:20|3340.07|3331.37|3339.8|3331.1|3340.07|3331.37|3339.72|3331.02|21
1642059930000|2022-01-13 07:45:30|3339.77|3331.07|3340.57|3331.87|3340.72|3332.02|3339.77|3331.07|27
1642059940000|2022-01-13 07:45:40|3340.6|3331.9|3340|3331.3|3340.65|3331.95|3340|3331.3|27
1642059950000|2022-01-13 07:45:50|3340.02|3331.32|3339.92|3331.22|3340.27|3331.57|3339.83|3331.13|31
1642059960000|2022-01-13 07:46:00|3339.95|3331.25|3339.98|3331.28|3340.3|3331.6|3339.72|3331.02|34
1642059970000|2022-01-13 07:46:10|3340.02|3331.32|3340.5|3331.8|3340.5|3331.8|3339.93|3331.23|26
1642059980000|2022-01-13 07:46:20|3340.48|3331.78|3340.66|3331.96|3340.77|3332.07|3339.98|3331.28|23
1642059990000|2022-01-13 07:46:30|3340.62|3331.92|3341.59|3332.89|3341.71|3333.01|3340.54|3331.84|37
1642060000000|2022-01-13 07:46:40|3341.46|3332.76|3340.72|3332.02|3341.46|3332.76|3340.55|3331.85|32
1642060010000|2022-01-13 07:46:50|3340.66|3331.96|3340.79|3332.09|3340.82|3332.12|3340.6|3331.9|27
1642060020000|2022-01-13 07:47:00|3340.77|3332.07|3340.75|3332.05|3340.9|3332.2|3340.68|3331.98|18
1642060030000|2022-01-13 07:47:10|3340.73|3332.03|3340.83|3332.13|3340.88|3332.18|3340.66|3331.96|23
1642060040000|2022-01-13 07:47:20|3340.85|3332.15|3340.81|3332.11|3341.01|3332.31|3340.68|3331.98|21
1642060050000|2022-01-13 07:47:30|3340.88|3332.18|3340.75|3332.05|3341.01|3332.31|3340.66|3331.96|29
1642060060000|2022-01-13 07:47:40|3340.73|3332.03|3340.71|3332.01|3340.79|3332.09|3340.48|3331.78|27
1642060070000|2022-01-13 07:47:50|3340.7|3332|3340.68|3331.98|3340.74|3332.04|3340.61|3331.91|20
1642060080000|2022-01-13 07:48:00|3340.67|3331.97|3340.68|3331.98|3340.71|3332.01|3340.44|3331.74|14
1642060090000|2022-01-13 07:48:10|3340.84|3332.14|3340.86|3332.16|3340.86|3332.16|3340.61|3331.91|24
1642060100000|2022-01-13 07:48:20|3340.87|3332.17|3341.13|3332.43|3341.16|3332.46|3340.69|3331.99|19
1642060110000|2022-01-13 07:48:30|3341.2|3332.5|3342.32|3333.62|3342.43|3333.73|3341.2|3332.5|18
1642060120000|2022-01-13 07:48:40|3342.3|3333.6|3342.22|3333.52|3342.35|3333.65|3342.15|3333.45|24
1642060130000|2022-01-13 07:48:50|3342.21|3333.51|3342.31|3333.61|3342.33|3333.63|3342.13|3333.43|27
1642060140000|2022-01-13 07:49:00|3342.24|3333.54|3342.31|3333.61|3342.44|3333.74|3342.14|3333.44|15
1642060150000|2022-01-13 07:49:10|3342.27|3333.57|3342.3|3333.6|3342.3|3333.6|3342.24|3333.54|8
1642060160000|2022-01-13 07:49:20|3342.31|3333.61|3342.02|3333.32|3342.38|3333.68|3341.91|3333.21|10
1642060170000|2022-01-13 07:49:30|3342.01|3333.31|3343.27|3334.57|3343.27|3334.57|3341.98|3333.28|23
1642060180000|2022-01-13 07:49:40|3343.19|3334.49|3343.52|3334.82|3343.61|3334.91|3343.19|3334.49|10
1642060190000|2022-01-13 07:49:50|3343.54|3334.84|3343.6|3334.9|3343.97|3335.27|3343.36|3334.66|23
1642060200000|2022-01-13 07:50:00|3343.44|3334.74|3343.57|3334.87|3343.61|3334.91|3343.42|3334.72|22
1642060210000|2022-01-13 07:50:10|3343.56|3334.86|3343.58|3334.88|3344.01|3335.31|3343.4|3334.7|20
1642060220000|2022-01-13 07:50:20|3343.6|3334.9|3343.75|3335.05|3344.17|3335.47|3343.49|3334.79|18
1642060230000|2022-01-13 07:50:30|3343.73|3335.03|3343.76|3335.06|3343.86|3335.16|3343.46|3334.76|28
1642060240000|2022-01-13 07:50:40|3343.71|3335.01|3343.42|3334.72|3343.71|3335.01|3343.39|3334.69|17
1642060250000|2022-01-13 07:50:50|3343.5|3334.8|3343.43|3334.73|3343.56|3334.86|3343.42|3334.72|12
1642060260000|2022-01-13 07:51:00|3343.42|3334.72|3343.44|3334.74|3343.47|3334.77|3343.42|3334.72|3
1642060270000|2022-01-13 07:51:10|3343.51|3334.81|3343.6|3334.9|3343.6|3334.9|3343.51|3334.81|4
1642060280000|2022-01-13 07:51:20|3343.55|3334.85|3343.6|3334.9|3343.61|3334.91|3343.46|3334.76|9
1642060290000|2022-01-13 07:51:30|3343.59|3334.89|3343.69|3334.99|3343.7|3335|3343.54|3334.84|17
1642060300000|2022-01-13 07:51:40|3343.72|3335.02|3344.06|3335.36|3344.07|3335.37|3343.72|3335.02|31
1642060310000|2022-01-13 07:51:50|3344.05|3335.35|3344.44|3335.74|3344.44|3335.74|3343.92|3335.22|35
1642060320000|2022-01-13 07:52:00|3344.45|3335.75|3343.73|3335.03|3344.52|3335.82|3343.73|3335.03|31
1642060330000|2022-01-13 07:52:10|3343.85|3335.15|3344.41|3335.71|3344.41|3335.71|3343.72|3335.02|31
1642060340000|2022-01-13 07:52:20|3344.51|3335.81|3344.87|3336.17|3344.96|3336.26|3344.51|3335.81|23
1642060350000|2022-01-13 07:52:30|3344.79|3336.09|3344.89|3336.19|3345.01|3336.31|3344.65|3335.95|17
1642060360000|2022-01-13 07:52:40|3344.88|3336.18|3345|3336.3|3345.03|3336.33|3344.75|3336.05|22
1642060370000|2022-01-13 07:52:50|3345.02|3336.32|3345.26|3336.56|3345.65|3336.95|3344.98|3336.28|15
1642060380000|2022-01-13 07:53:00|3345.24|3336.54|3345.06|3336.36|3345.27|3336.57|3344.98|3336.28|26
1642060390000|2022-01-13 07:53:10|3345.12|3336.42|3345.05|3336.35|3345.12|3336.42|3344.95|3336.25|27
1642060400000|2022-01-13 07:53:20|3345.07|3336.37|3345.13|3336.43|3345.13|3336.43|3345.06|3336.36|14
1642060410000|2022-01-13 07:53:30|3345.1|3336.4|3345.06|3336.36|3345.1|3336.4|3345.06|3336.36|4
1642060430000|2022-01-13 07:53:50|3345.07|3336.37|3345.07|3336.37|3345.07|3336.37|3345.07|3336.37|1
1642060440000|2022-01-13 07:54:00|3345.38|3336.68|3345.38|3336.68|3345.4|3336.7|3344.94|3336.24|17
1642060450000|2022-01-13 07:54:10|3345.07|3336.37|3345.25|3336.55|3345.38|3336.68|3344.88|3336.18|14
1642060460000|2022-01-13 07:54:20|3345.24|3336.54|3345.12|3336.42|3345.24|3336.54|3344.2|3335.5|28
1642060470000|2022-01-13 07:54:30|3345.09|3336.39|3345.13|3336.43|3345.37|3336.67|3345.09|3336.39|12
1642060480000|2022-01-13 07:54:40|3345.14|3336.44|3345.53|3336.83|3345.62|3336.92|3345.08|3336.38|24
1642060490000|2022-01-13 07:54:50|3345.54|3336.84|3345.65|3336.95|3345.75|3337.05|3345.41|3336.71|21
1642060500000|2022-01-13 07:55:00|3345.68|3336.98|3345.63|3336.93|3345.74|3337.04|3345.56|3336.86|23
1642060510000|2022-01-13 07:55:10|3345.81|3337.11|3345.84|3337.14|3345.91|3337.21|3345.81|3337.11|6
1642060520000|2022-01-13 07:55:20|3345.91|3337.21|3345.75|3337.05|3346|3337.3|3345.69|3336.99|30
1642060530000|2022-01-13 07:55:30|3345.73|3337.03|3345.18|3336.48|3345.78|3337.08|3345.1|3336.4|23
1642060540000|2022-01-13 07:55:40|3345.3|3336.6|3345.47|3336.77|3345.52|3336.82|3345.25|3336.55|22
1642060550000|2022-01-13 07:55:50|3345.5|3336.8|3345.45|3336.75|3345.5|3336.8|3345.4|3336.7|23
1642060560000|2022-01-13 07:56:00|3345.43|3336.73|3345.57|3336.87|3345.83|3337.13|3345.43|3336.73|27
1642060570000|2022-01-13 07:56:10|3345.58|3336.88|3345.47|3336.77|3345.76|3337.06|3345.4|3336.7|23
1642060580000|2022-01-13 07:56:20|3345.45|3336.75|3345.5|3336.8|3345.69|3336.99|3345.35|3336.65|23
1642060590000|2022-01-13 07:56:30|3345.48|3336.78|3345.21|3336.51|3345.67|3336.97|3345.21|3336.51|15
1642060600000|2022-01-13 07:56:40|3345.22|3336.52|3345.41|3336.71|3345.43|3336.73|3345.22|3336.52|8
1642060610000|2022-01-13 07:56:50|3345.39|3336.69|3345.4|3336.7|3345.43|3336.73|3345.38|3336.68|11
1642060620000|2022-01-13 07:57:00|3345.41|3336.71|3345.48|3336.78|3345.48|3336.78|3345.36|3336.66|22
1642060630000|2022-01-13 07:57:10|3345.47|3336.77|3345.53|3336.83|3345.54|3336.84|3345.06|3336.36|23
1642060640000|2022-01-13 07:57:20|3345.51|3336.81|3344.8|3336.1|3345.56|3336.86|3344.58|3335.88|28
1642060650000|2022-01-13 07:57:30|3344.7|3336|3344.74|3336.04|3344.77|3336.07|3344.61|3335.91|7
1642060660000|2022-01-13 07:57:40|3344.75|3336.05|3344.96|3336.26|3344.96|3336.26|3344.68|3335.98|18
1642060670000|2022-01-13 07:57:50|3344.99|3336.29|3344.84|3336.14|3345.03|3336.33|3344.84|3336.14|28
1642060680000|2022-01-13 07:58:00|3344.85|3336.15|3344.95|3336.25|3345.05|3336.35|3344.82|3336.12|32
1642060690000|2022-01-13 07:58:10|3344.97|3336.27|3344.93|3336.23|3345.15|3336.45|3344.79|3336.09|25
1642060700000|2022-01-13 07:58:20|3344.86|3336.16|3344.92|3336.22|3345.13|3336.43|3344.83|3336.13|21
1642060710000|2022-01-13 07:58:30|3344.91|3336.21|3344.92|3336.22|3344.92|3336.22|3344.87|3336.17|7
1642060720000|2022-01-13 07:58:40|3344.91|3336.21|3344.91|3336.21|3344.92|3336.22|3344.91|3336.21|3
1642060730000|2022-01-13 07:58:50|3344.92|3336.22|3345.1|3336.4|3345.11|3336.41|3344.92|3336.22|7
1642060740000|2022-01-13 07:59:00|3345.17|3336.47|3345.97|3337.27|3345.97|3337.27|3345.16|3336.46|25
1642060750000|2022-01-13 07:59:10|3345.96|3337.26|3345.88|3337.18|3345.96|3337.26|3345.88|3337.18|5
1642060760000|2022-01-13 07:59:20|3345.87|3337.17|3345.92|3337.22|3345.92|3337.22|3345.84|3337.14|10
1642060770000|2022-01-13 07:59:30|3345.9|3337.2|3346.08|3337.38|3346.08|3337.38|3345.89|3337.19|12
1642060780000|2022-01-13 07:59:40|3346.11|3337.41|3346.06|3337.36|3346.25|3337.55|3346.06|3337.36|32
1642060790000|2022-01-13 07:59:50|3346.08|3337.38|3346.25|3337.55|3347.02|3338.32|3346.08|3337.38|17
1642060800000|2022-01-13 08:00:00|3346.75|3338.05|3346.42|3337.72|3346.75|3338.05|3345.98|3337.28|21
1642060810000|2022-01-13 08:00:10|3346.38|3337.68|3345.54|3336.84|3346.38|3337.68|3345.54|3336.84|21
1642060820000|2022-01-13 08:00:20|3345.53|3336.83|3344.83|3336.13|3345.53|3336.83|3344.83|3336.13|19
1642060830000|2022-01-13 08:00:30|3344.82|3336.12|3344.43|3335.73|3344.93|3336.23|3344.43|3335.73|21
1642060840000|2022-01-13 08:00:40|3344.45|3335.75|3343.29|3334.59|3344.83|3336.13|3342.95|3334.25|30
1642060850000|2022-01-13 08:00:50|3343.56|3334.86|3343.29|3334.59|3344.83|3336.13|3343.28|3334.58|37
1642060860000|2022-01-13 08:01:00|3343.49|3334.79|3344.5|3335.8|3345.12|3336.42|3343.45|3334.75|31
1642060870000|2022-01-13 08:01:10|3344.55|3335.85|3345.67|3336.97|3345.99|3337.29|3344.25|3335.55|34
1642060880000|2022-01-13 08:01:20|3345.6|3336.9|3345.57|3336.87|3345.96|3337.26|3345.1|3336.4|29
1642060890000|2022-01-13 08:01:30|3345.51|3336.81|3346.6|3337.9|3347.3|3338.6|3345.49|3336.79|32
1642060900000|2022-01-13 08:01:40|3346.52|3337.82|3346.16|3337.46|3346.52|3337.82|3346|3337.3|21
1642060910000|2022-01-13 08:01:50|3346.14|3337.44|3346.34|3337.64|3346.5|3337.8|3346.13|3337.43|22
1642060920000|2022-01-13 08:02:00|3346.19|3337.49|3345.95|3337.25|3346.46|3337.76|3345.95|3337.25|19
1642060930000|2022-01-13 08:02:10|3345.9|3337.2|3344.24|3335.54|3346.05|3337.35|3344.22|3335.52|33
1642060940000|2022-01-13 08:02:20|3344.22|3335.52|3345.05|3336.35|3345.29|3336.59|3344|3335.3|22
1642060950000|2022-01-13 08:02:30|3344.95|3336.25|3344.08|3335.38|3345.05|3336.35|3344.08|3335.38|30
1642060960000|2022-01-13 08:02:40|3344.15|3335.45|3344.96|3336.26|3344.97|3336.27|3344.11|3335.41|30
1642060970000|2022-01-13 08:02:50|3344.91|3336.21|3345|3336.3|3345.3|3336.6|3344.87|3336.17|18
1642060980000|2022-01-13 08:03:00|3344.91|3336.21|3345.56|3336.86|3345.72|3337.02|3344.91|3336.21|32
1642060990000|2022-01-13 08:03:10|3345.28|3336.58|3344.81|3336.11|3345.86|3337.16|3344.64|3335.94|30
1642061000000|2022-01-13 08:03:20|3344.87|3336.17|3345.45|3336.75|3345.48|3336.78|3344.87|3336.17|32
1642061010000|2022-01-13 08:03:30|3345.37|3336.67|3345.45|3336.75|3345.45|3336.75|3344.87|3336.17|32
1642061020000|2022-01-13 08:03:40|3345.14|3336.44|3345.19|3336.49|3345.45|3336.75|3344.87|3336.17|17
1642061030000|2022-01-13 08:03:50|3345.18|3336.48|3345.57|3336.87|3345.71|3337.01|3344.87|3336.17|33
1642061040000|2022-01-13 08:04:00|3345.55|3336.85|3343.9|3335.2|3345.55|3336.85|3343.83|3335.13|34
1642061050000|2022-01-13 08:04:10|3343.88|3335.18|3343.83|3335.13|3344.75|3336.05|3343.18|3334.48|29
1642061060000|2022-01-13 08:04:20|3343.84|3335.14|3343.93|3335.23|3344.49|3335.79|3343.78|3335.08|27
1642061070000|2022-01-13 08:04:30|3343.53|3334.83|3343.79|3335.09|3344.43|3335.73|3343.53|3334.83|25
1642061080000|2022-01-13 08:04:40|3343.81|3335.11|3343.79|3335.09|3344.66|3335.96|3343.52|3334.82|26
1642061090000|2022-01-13 08:04:50|3343.75|3335.05|3344.88|3336.18|3344.91|3336.21|3343.43|3334.73|26
1642061100000|2022-01-13 08:05:00|3344.8|3336.1|3345.83|3337.13|3345.96|3337.26|3344.68|3335.98|33
1642061110000|2022-01-13 08:05:10|3345.85|3337.15|3345.7|3337|3346.03|3337.33|3345.47|3336.77|33
1642061120000|2022-01-13 08:05:20|3345.71|3337.01|3345.7|3337|3345.74|3337.04|3345.6|3336.9|22
1642061130000|2022-01-13 08:05:30|3345.67|3336.97|3345.95|3337.25|3346.04|3337.34|3345.54|3336.84|21
1642061140000|2022-01-13 08:05:40|3345.94|3337.24|3345.75|3337.05|3345.94|3337.24|3345.63|3336.93|23
1642061150000|2022-01-13 08:05:50|3345.76|3337.06|3346.06|3337.36|3346.16|3337.46|3345.67|3336.97|35
1642061160000|2022-01-13 08:06:00|3346.01|3337.31|3346.07|3337.37|3346.18|3337.48|3345.96|3337.26|19
1642061170000|2022-01-13 08:06:10|3346.08|3337.38|3346.58|3337.88|3347.21|3338.51|3346.08|3337.38|26
1642061180000|2022-01-13 08:06:20|3346.59|3337.89|3346.58|3337.88|3346.77|3338.07|3346.53|3337.83|21
1642061190000|2022-01-13 08:06:30|3346.57|3337.87|3347.07|3338.37|3347.3|3338.6|3346.46|3337.76|30
1642061200000|2022-01-13 08:06:40|3347.23|3338.53|3346.91|3338.21|3347.45|3338.75|3346.69|3337.99|32
1642061210000|2022-01-13 08:06:50|3346.93|3338.23|3347.06|3338.36|3347.34|3338.64|3346.74|3338.04|28
1642061220000|2022-01-13 08:07:00|3347.07|3338.37|3346.8|3338.1|3347.23|3338.53|3346.8|3338.1|20
1642061230000|2022-01-13 08:07:10|3346.89|3338.19|3346.81|3338.11|3347.24|3338.54|3346.81|3338.11|28
1642061240000|2022-01-13 08:07:20|3346.63|3337.93|3347.26|3338.56|3347.42|3338.72|3346.33|3337.63|36
1642061250000|2022-01-13 08:07:30|3347.27|3338.57|3347.37|3338.67|3347.66|3338.96|3346.93|3338.23|32
1642061260000|2022-01-13 08:07:40|3347.41|3338.71|3347.12|3338.42|3347.82|3339.12|3347.1|3338.4|26
1642061270000|2022-01-13 08:07:50|3347.11|3338.41|3347.28|3338.58|3347.47|3338.77|3347.06|3338.36|31
1642061280000|2022-01-13 08:08:00|3347.31|3338.61|3347.95|3339.25|3347.95|3339.25|3347.26|3338.56|32
1642061290000|2022-01-13 08:08:10|3347.93|3339.23|3348.65|3339.95|3348.78|3340.08|3347.93|3339.23|32
1642061300000|2022-01-13 08:08:20|3348.68|3339.98|3348.69|3339.99|3349.24|3340.54|3348.62|3339.92|26
1642061310000|2022-01-13 08:08:30|3348.77|3340.07|3348.39|3339.69|3348.89|3340.19|3348.31|3339.61|25
1642061320000|2022-01-13 08:08:40|3348.46|3339.76|3348.59|3339.89|3348.68|3339.98|3348.42|3339.72|27
1642061330000|2022-01-13 08:08:50|3348.56|3339.86|3348.05|3339.35|3348.78|3340.08|3348.05|3339.35|25
1642061340000|2022-01-13 08:09:00|3348|3339.3|3348.44|3339.74|3348.44|3339.74|3347.98|3339.28|25
1642061350000|2022-01-13 08:09:10|3348.4|3339.7|3349.31|3340.61|3349.43|3340.73|3348.4|3339.7|31
1642061360000|2022-01-13 08:09:20|3349.29|3340.59|3349.57|3340.87|3349.74|3341.04|3349.29|3340.59|34
1642061370000|2022-01-13 08:09:30|3349.58|3340.88|3350.61|3341.91|3351.06|3342.36|3349.39|3340.69|30
1642061380000|2022-01-13 08:09:40|3350.86|3342.16|3350.53|3341.83|3351.26|3342.56|3350.41|3341.71|35
1642061390000|2022-01-13 08:09:50|3350.59|3341.89|3351|3342.3|3351.11|3342.41|3350.4|3341.7|32
1642061400000|2022-01-13 08:10:00|3350.87|3342.17|3350.7|3342|3351.02|3342.32|3350.55|3341.85|29
1642061410000|2022-01-13 08:10:10|3350.71|3342.01|3350.69|3341.99|3351.17|3342.47|3350.67|3341.97|17
1642061420000|2022-01-13 08:10:20|3350.75|3342.05|3351.53|3342.83|3351.55|3342.85|3350.7|3342|14
1642061430000|2022-01-13 08:10:30|3351.55|3342.85|3351.84|3343.14|3351.99|3343.29|3351.55|3342.85|11
1642061440000|2022-01-13 08:10:40|3352|3343.3|3351.5|3342.8|3352|3343.3|3351.27|3342.57|24
1642061450000|2022-01-13 08:10:50|3351.44|3342.74|3351.98|3343.28|3352.26|3343.56|3351.33|3342.63|36
1642061460000|2022-01-13 08:11:00|3351.93|3343.23|3351.84|3343.14|3352.15|3343.45|3351.55|3342.85|27
1642061470000|2022-01-13 08:11:10|3351.81|3343.11|3351.76|3343.06|3352.25|3343.55|3351.74|3343.04|19
1642061480000|2022-01-13 08:11:20|3351.74|3343.04|3351.6|3342.9|3352.05|3343.35|3351.6|3342.9|23
1642061490000|2022-01-13 08:11:30|3351.44|3342.74|3351.69|3342.99|3351.71|3343.01|3351.32|3342.62|29
1642061500000|2022-01-13 08:11:40|3351.71|3343.01|3351.71|3343.01|3351.89|3343.19|3350.99|3342.29|28
1642061510000|2022-01-13 08:11:50|3351.72|3343.02|3351.73|3343.03|3352.32|3343.62|3351.7|3343|20
1642061520000|2022-01-13 08:12:00|3351.88|3343.18|3352.47|3343.77|3352.72|3344.02|3351.73|3343.03|23
1642061530000|2022-01-13 08:12:10|3352.16|3343.46|3352.57|3343.87|3352.58|3343.88|3352.01|3343.31|24
1642061540000|2022-01-13 08:12:20|3352.59|3343.89|3352.22|3343.52|3352.59|3343.89|3352.18|3343.48|26
1642061550000|2022-01-13 08:12:30|3352.24|3343.54|3352.44|3343.74|3352.5|3343.8|3352.24|3343.54|17
1642061560000|2022-01-13 08:12:40|3352.47|3343.77|3352.48|3343.78|3352.51|3343.81|3352.41|3343.71|12
1642061570000|2022-01-13 08:12:50|3352.42|3343.72|3352.23|3343.53|3353.29|3344.59|3352.23|3343.53|25
1642061580000|2022-01-13 08:13:00|3352.32|3343.62|3352.6|3343.9|3352.76|3344.06|3352.1|3343.4|34
1642061590000|2022-01-13 08:13:10|3352.55|3343.85|3352.73|3344.03|3352.73|3344.03|3352.43|3343.73|26
1642061600000|2022-01-13 08:13:20|3352.49|3343.79|3352.8|3344.1|3353.19|3344.49|3352.48|3343.78|33
1642061610000|2022-01-13 08:13:30|3352.87|3344.17|3354.23|3345.53|3354.61|3345.91|3352.72|3344.02|33
1642061620000|2022-01-13 08:13:40|3354.27|3345.57|3353.91|3345.21|3354.51|3345.81|3353.85|3345.15|26
1642061630000|2022-01-13 08:13:50|3354.07|3345.37|3354.17|3345.47|3354.3|3345.6|3353.77|3345.07|32
1642061640000|2022-01-13 08:14:00|3353.94|3345.24|3354.24|3345.54|3354.61|3345.91|3353.94|3345.24|33
1642061650000|2022-01-13 08:14:10|3354.23|3345.53|3354.6|3345.9|3354.6|3345.9|3354.22|3345.52|27
1642061660000|2022-01-13 08:14:20|3354.59|3345.89|3354.64|3345.94|3354.64|3345.94|3354.51|3345.81|20
1642061670000|2022-01-13 08:14:30|3354.59|3345.89|3354.63|3345.93|3354.83|3346.13|3354.51|3345.81|27
1642061680000|2022-01-13 08:14:40|3354.62|3345.92|3355.06|3346.36|3355.1|3346.4|3354.62|3345.92|23
1642061690000|2022-01-13 08:14:50|3355.03|3346.33|3355.36|3346.66|3355.55|3346.85|3355.03|3346.33|28
1642061700000|2022-01-13 08:15:00|3355.56|3346.86|3355.93|3347.23|3357.08|3348.38|3355.56|3346.86|34
1642061710000|2022-01-13 08:15:10|3355.96|3347.26|3355.68|3346.98|3356.15|3347.45|3355.64|3346.94|31
1642061720000|2022-01-13 08:15:20|3355.62|3346.92|3356.04|3347.34|3356.15|3347.45|3355.57|3346.87|30
1642061730000|2022-01-13 08:15:30|3356.08|3347.38|3356.4|3347.7|3356.81|3348.11|3356.08|3347.38|30
1642061740000|2022-01-13 08:15:40|3356.6|3347.9|3355.45|3346.75|3356.6|3347.9|3355.15|3346.45|35
1642061750000|2022-01-13 08:15:50|3355.47|3346.77|3355.97|3347.27|3356|3347.3|3355.44|3346.74|35
1642061760000|2022-01-13 08:16:00|3355.96|3347.26|3355.62|3346.92|3356.4|3347.7|3355.52|3346.82|32
1642061770000|2022-01-13 08:16:10|3355.72|3347.02|3354.85|3346.15|3355.72|3347.02|3354.64|3345.94|33
1642061780000|2022-01-13 08:16:20|3354.87|3346.17|3355.15|3346.45|3355.66|3346.96|3354.87|3346.17|36
1642061790000|2022-01-13 08:16:30|3355.05|3346.35|3354.19|3345.49|3355.13|3346.43|3353.99|3345.29|29
1642061800000|2022-01-13 08:16:40|3354.14|3345.44|3354.13|3345.43|3354.66|3345.96|3353.52|3344.82|33
1642061810000|2022-01-13 08:16:50|3354.18|3345.48|3354.33|3345.63|3354.67|3345.97|3354.02|3345.32|32
1642061820000|2022-01-13 08:17:00|3354.34|3345.64|3354.7|3346|3354.9|3346.2|3354.13|3345.43|26
1642061830000|2022-01-13 08:17:10|3354.85|3346.15|3354.67|3345.97|3354.91|3346.21|3354.42|3345.72|23
1642061840000|2022-01-13 08:17:20|3354.6|3345.9|3354.49|3345.79|3354.66|3345.96|3354.14|3345.44|28
1642061850000|2022-01-13 08:17:30|3354.31|3345.61|3354.44|3345.74|3354.5|3345.8|3354.12|3345.42|31
1642061860000|2022-01-13 08:17:40|3354.28|3345.58|3354.37|3345.67|3354.92|3346.22|3354.28|3345.58|26
1642061870000|2022-01-13 08:17:50|3354.5|3345.8|3354.55|3345.85|3355.1|3346.4|3354.41|3345.71|35
1642061880000|2022-01-13 08:18:00|3354.52|3345.82|3354.85|3346.15|3354.85|3346.15|3354.32|3345.62|25
1642061890000|2022-01-13 08:18:10|3354.84|3346.14|3355.16|3346.46|3355.69|3346.99|3354.84|3346.14|38
1642061900000|2022-01-13 08:18:20|3355.15|3346.45|3354.99|3346.29|3355.25|3346.55|3354.99|3346.29|32
1642061910000|2022-01-13 08:18:30|3354.98|3346.28|3354.53|3345.83|3354.98|3346.28|3354.43|3345.73|33
1642061920000|2022-01-13 08:18:40|3354.57|3345.87|3355.06|3346.36|3355.08|3346.38|3354.57|3345.87|29
1642061930000|2022-01-13 08:18:50|3355.04|3346.34|3354.96|3346.26|3355.06|3346.36|3354.71|3346.01|30
1642061940000|2022-01-13 08:19:00|3354.97|3346.27|3355.04|3346.34|3355.12|3346.42|3354.83|3346.13|23
1642061950000|2022-01-13 08:19:10|3355.03|3346.33|3354.82|3346.12|3355.3|3346.6|3354.57|3345.87|33
1642061960000|2022-01-13 08:19:20|3354.8|3346.1|3354.38|3345.68|3354.94|3346.24|3354.34|3345.64|21
1642061970000|2022-01-13 08:19:30|3354.46|3345.76|3354.13|3345.43|3354.77|3346.07|3354.13|3345.43|29
1642061980000|2022-01-13 08:19:40|3354.36|3345.66|3354.63|3345.93|3354.82|3346.12|3354.04|3345.34|28
1642061990000|2022-01-13 08:19:50|3354.61|3345.91|3355.1|3346.4|3355.1|3346.4|3354.61|3345.91|27
1642062000000|2022-01-13 08:20:00|3355.07|3346.37|3355.36|3346.66|3355.65|3346.95|3355.07|3346.37|35
1642062010000|2022-01-13 08:20:10|3355.4|3346.7|3355.35|3346.65|3355.49|3346.79|3355.06|3346.36|27
1642062020000|2022-01-13 08:20:20|3355.36|3346.66|3356.16|3347.46|3356.18|3347.48|3355.27|3346.57|17
1642062030000|2022-01-13 08:20:30|3356.15|3347.45|3356.33|3347.63|3356.39|3347.69|3356.05|3347.35|26
1642062040000|2022-01-13 08:20:40|3356.3|3347.6|3357.12|3348.42|3357.12|3348.42|3356.18|3347.48|18
1642062050000|2022-01-13 08:20:50|3357.18|3348.48|3357.3|3348.6|3357.7|3349|3357.12|3348.42|26
1642062060000|2022-01-13 08:21:00|3357.29|3348.59|3357.45|3348.75|3357.47|3348.77|3357.25|3348.55|26
1642062070000|2022-01-13 08:21:10|3357.36|3348.66|3357.67|3348.97|3357.69|3348.99|3357.36|3348.66|25
1642062080000|2022-01-13 08:21:20|3357.52|3348.82|3357.58|3348.88|3357.64|3348.94|3357.42|3348.72|22
1642062090000|2022-01-13 08:21:30|3357.79|3349.09|3357.53|3348.83|3357.79|3349.09|3357.38|3348.68|25
1642062100000|2022-01-13 08:21:40|3357.51|3348.81|3357.01|3348.31|3357.58|3348.88|3356.63|3347.93|37
1642062110000|2022-01-13 08:21:50|3356.95|3348.25|3357.02|3348.32|3357.3|3348.6|3356.94|3348.24|22
1642062120000|2022-01-13 08:22:00|3357.05|3348.35|3357|3348.3|3357.16|3348.46|3356.98|3348.28|14
1642062130000|2022-01-13 08:22:10|3356.97|3348.27|3356.05|3347.35|3356.97|3348.27|3356.05|3347.35|19
1642062140000|2022-01-13 08:22:20|3356.03|3347.33|3355.29|3346.59|3356.03|3347.33|3355.07|3346.37|33
1642062150000|2022-01-13 08:22:30|3355.31|3346.61|3355.12|3346.42|3355.33|3346.63|3355.1|3346.4|21
1642062160000|2022-01-13 08:22:40|3355.21|3346.51|3354.58|3345.88|3355.25|3346.55|3354.27|3345.57|31
1642062170000|2022-01-13 08:22:50|3354.96|3346.26|3354.49|3345.79|3355.18|3346.48|3354.27|3345.57|23
1642062180000|2022-01-13 08:23:00|3354.5|3345.8|3353.43|3344.73|3354.68|3345.98|3353.23|3344.53|26
1642062190000|2022-01-13 08:23:10|3353.38|3344.68|3352.92|3344.22|3353.43|3344.73|3352.75|3344.05|34
1642062200000|2022-01-13 08:23:20|3352.84|3344.14|3352.83|3344.13|3352.93|3344.23|3352.75|3344.05|29
1642062210000|2022-01-13 08:23:30|3352.8|3344.1|3352.82|3344.12|3353.03|3344.33|3352.67|3343.97|25
1642062220000|2022-01-13 08:23:40|3352.8|3344.1|3352.72|3344.02|3352.89|3344.19|3352.63|3343.93|28
1642062230000|2022-01-13 08:23:50|3352.77|3344.07|3352.85|3344.15|3352.89|3344.19|3352.69|3343.99|24
1642062240000|2022-01-13 08:24:00|3352.88|3344.18|3352.67|3343.97|3352.91|3344.21|3352.67|3343.97|27
1642062250000|2022-01-13 08:24:10|3352.73|3344.03|3352.68|3343.98|3352.78|3344.08|3352.68|3343.98|13
1642062260000|2022-01-13 08:24:20|3352.67|3343.97|3352.28|3343.58|3352.67|3343.97|3352.28|3343.58|12
1642062270000|2022-01-13 08:24:30|3352.3|3343.6|3352.3|3343.6|3352.49|3343.79|3352.14|3343.44|29
1642062280000|2022-01-13 08:24:40|3352.4|3343.7|3352.36|3343.66|3352.4|3343.7|3352.24|3343.54|26
1642062290000|2022-01-13 08:24:50|3352.35|3343.65|3352.08|3343.38|3352.35|3343.65|3352.02|3343.32|14
1642062300000|2022-01-13 08:25:00|3352|3343.3|3352.28|3343.58|3352.32|3343.62|3352|3343.3|19
1642062310000|2022-01-13 08:25:10|3352.3|3343.6|3351.37|3342.67|3352.31|3343.61|3351.23|3342.53|29
1642062320000|2022-01-13 08:25:20|3351.41|3342.71|3351.38|3342.68|3351.51|3342.81|3351.37|3342.67|18
1642062330000|2022-01-13 08:25:30|3351.32|3342.62|3351.49|3342.79|3351.82|3343.12|3351.22|3342.52|27
1642062340000|2022-01-13 08:25:40|3351.47|3342.77|3351.44|3342.74|3351.7|3343|3351.44|3342.74|28
1642062350000|2022-01-13 08:25:50|3351.46|3342.76|3351.56|3342.86|3351.61|3342.91|3351.46|3342.76|20
1642062360000|2022-01-13 08:26:00|3351.54|3342.84|3351.15|3342.45|3351.54|3342.84|3351.15|3342.45|25
1642062370000|2022-01-13 08:26:10|3350.84|3342.14|3351.72|3343.02|3351.72|3343.02|3350.81|3342.11|27
1642062380000|2022-01-13 08:26:20|3351.81|3343.11|3351.58|3342.88|3352.16|3343.46|3351.58|3342.88|32
1642062390000|2022-01-13 08:26:30|3351.54|3342.84|3351.49|3342.79|3351.6|3342.9|3351.3|3342.6|23
1642062400000|2022-01-13 08:26:40|3351.38|3342.68|3351.48|3342.78|3351.52|3342.82|3351.26|3342.56|22
1642062410000|2022-01-13 08:26:50|3351.39|3342.69|3351.32|3342.62|3351.39|3342.69|3351.09|3342.39|22
1642062420000|2022-01-13 08:27:00|3351.17|3342.47|3351.83|3343.13|3351.86|3343.16|3351.08|3342.38|29
1642062430000|2022-01-13 08:27:10|3351.85|3343.15|3352.95|3344.25|3353.39|3344.69|3351.8|3343.1|36
1642062440000|2022-01-13 08:27:20|3352.96|3344.26|3352.98|3344.28|3353.1|3344.4|3352.73|3344.03|30
1642062450000|2022-01-13 08:27:30|3353.03|3344.33|3353.02|3344.32|3353.27|3344.57|3352.34|3343.64|34
1642062460000|2022-01-13 08:27:40|3353.07|3344.37|3353.21|3344.51|3354.06|3345.36|3353.07|3344.37|31
1642062470000|2022-01-13 08:27:50|3353.15|3344.45|3352.98|3344.28|3353.31|3344.61|3352.9|3344.2|33
1642062480000|2022-01-13 08:28:00|3352.96|3344.26|3353.12|3344.42|3353.21|3344.51|3352.95|3344.25|31
1642062490000|2022-01-13 08:28:10|3353.11|3344.41|3353.04|3344.34|3353.37|3344.67|3352.88|3344.18|28
1642062500000|2022-01-13 08:28:20|3353|3344.3|3352.06|3343.36|3353.18|3344.48|3351.97|3343.27|29
1642062510000|2022-01-13 08:28:30|3352.2|3343.5|3353.37|3344.67|3353.37|3344.67|3352.2|3343.5|32
1642062520000|2022-01-13 08:28:40|3353.1|3344.4|3352.7|3344|3353.26|3344.56|3352.7|3344|33
1642062530000|2022-01-13 08:28:50|3352.71|3344.01|3352.84|3344.14|3352.85|3344.15|3352.5|3343.8|24
1642062540000|2022-01-13 08:29:00|3352.83|3344.13|3353.06|3344.36|3353.06|3344.36|3352|3343.3|32
1642062550000|2022-01-13 08:29:10|3353.04|3344.34|3352.46|3343.76|3353.22|3344.52|3352.43|3343.73|32
1642062560000|2022-01-13 08:29:20|3352.08|3343.38|3352.58|3343.88|3352.66|3343.96|3352.08|3343.38|34
1642062570000|2022-01-13 08:29:30|3352.75|3344.05|3352.98|3344.28|3352.99|3344.29|3352.54|3343.84|22
1642062580000|2022-01-13 08:29:40|3352.9|3344.2|3353.63|3344.93|3353.63|3344.93|3352.9|3344.2|34
1642062590000|2022-01-13 08:29:50|3353.51|3344.81|3353.41|3344.71|3354.23|3345.53|3353.41|3344.71|26
1642062600000|2022-01-13 08:30:00|3353.68|3344.98|3354.15|3345.45|3354.15|3345.45|3352.74|3344.04|39
1642062610000|2022-01-13 08:30:10|3354.94|3346.24|3355.9|3347.2|3356.29|3347.59|3354.9|3346.2|32
1642062620000|2022-01-13 08:30:20|3355.91|3347.21|3355.89|3347.19|3356.02|3347.32|3355.8|3347.1|22
1642062630000|2022-01-13 08:30:30|3355.9|3347.2|3355.93|3347.23|3356.07|3347.37|3355.77|3347.07|28
1642062640000|2022-01-13 08:30:40|3355.61|3346.91|3355.85|3347.15|3355.85|3347.15|3355.25|3346.55|28
1642062650000|2022-01-13 08:30:50|3355.86|3347.16|3355.61|3346.91|3355.86|3347.16|3355.61|3346.91|22
1642062660000|2022-01-13 08:31:00|3355.6|3346.9|3355.9|3347.2|3355.9|3347.2|3355.6|3346.9|9
1642062670000|2022-01-13 08:31:10|3355.97|3347.27|3355.5|3346.8|3356.01|3347.31|3355.28|3346.58|26
1642062680000|2022-01-13 08:31:20|3355.36|3346.66|3355.53|3346.83|3355.8|3347.1|3355.18|3346.48|31
1642062690000|2022-01-13 08:31:30|3355.7|3347|3355.59|3346.89|3355.77|3347.07|3355.24|3346.54|30
1642062700000|2022-01-13 08:31:40|3355.71|3347.01|3356.41|3347.71|3356.41|3347.71|3355.71|3347.01|28
1642062710000|2022-01-13 08:31:50|3356.7|3348|3357.52|3348.82|3357.58|3348.88|3356.7|3348|30
1642062720000|2022-01-13 08:32:00|3357.56|3348.86|3357.74|3349.04|3358.41|3349.71|3357.56|3348.86|28
1642062730000|2022-01-13 08:32:10|3357.8|3349.1|3356.99|3348.29|3357.94|3349.24|3356.99|3348.29|28
1642062740000|2022-01-13 08:32:20|3356.7|3348|3357.27|3348.57|3357.27|3348.57|3356.7|3348|26
1642062750000|2022-01-13 08:32:30|3357.37|3348.67|3357.12|3348.42|3357.78|3349.08|3357.04|3348.34|19
1642062760000|2022-01-13 08:32:40|3357.19|3348.49|3357.65|3348.95|3357.86|3349.16|3357.1|3348.4|25
1642062770000|2022-01-13 08:32:50|3357.51|3348.81|3357.78|3349.08|3357.78|3349.08|3357.41|3348.71|23
1642062780000|2022-01-13 08:33:00|3357.46|3348.76|3358.28|3349.58|3358.99|3350.29|3357.3|3348.6|30
1642062790000|2022-01-13 08:33:10|3358.67|3349.97|3358.67|3349.97|3358.69|3349.99|3358.13|3349.43|36
1642062800000|2022-01-13 08:33:20|3358.31|3349.61|3357.99|3349.29|3358.67|3349.97|3357.99|3349.29|34
1642062810000|2022-01-13 08:33:30|3358.03|3349.33|3358.3|3349.6|3358.63|3349.93|3358.03|3349.33|24
1642062820000|2022-01-13 08:33:40|3358.27|3349.57|3358.4|3349.7|3358.43|3349.73|3358.12|3349.42|27
1642062830000|2022-01-13 08:33:50|3358.32|3349.62|3358.46|3349.76|3358.47|3349.77|3358.19|3349.49|26
1642062840000|2022-01-13 08:34:00|3358.45|3349.75|3358.45|3349.75|3358.45|3349.75|3358.36|3349.66|8
1642062850000|2022-01-13 08:34:10|3358.54|3349.84|3360.64|3351.94|3360.76|3352.06|3358.54|3349.84|19
1642062860000|2022-01-13 08:34:20|3360.69|3351.99|3360.67|3351.97|3360.8|3352.1|3360.38|3351.68|33
1642062870000|2022-01-13 08:34:30|3360.68|3351.98|3360.51|3351.81|3360.71|3352.01|3360.2|3351.5|37
1642062880000|2022-01-13 08:34:40|3360.49|3351.79|3360.62|3351.92|3360.75|3352.05|3360.32|3351.62|32
1642062890000|2022-01-13 08:34:50|3360.65|3351.95|3360.47|3351.77|3360.85|3352.15|3360.12|3351.42|26
1642062900000|2022-01-13 08:35:00|3360.46|3351.76|3360.87|3352.17|3360.97|3352.27|3360.31|3351.61|27
1642062910000|2022-01-13 08:35:10|3360.83|3352.13|3362.76|3354.06|3362.76|3354.06|3360.52|3351.82|30
1642062920000|2022-01-13 08:35:20|3362.65|3353.95|3362.91|3354.21|3363.25|3354.55|3362.65|3353.95|34
1642062930000|2022-01-13 08:35:30|3363|3354.3|3361.18|3352.48|3363.24|3354.54|3361.18|3352.48|32
1642062940000|2022-01-13 08:35:40|3361.15|3352.45|3361.59|3352.89|3361.67|3352.97|3360.97|3352.27|30
1642062950000|2022-01-13 08:35:50|3361.53|3352.83|3361.54|3352.84|3361.66|3352.96|3361.24|3352.54|15
1642062960000|2022-01-13 08:36:00|3361.58|3352.88|3361.54|3352.84|3361.71|3353.01|3361.45|3352.75|18
1642062970000|2022-01-13 08:36:10|3361.62|3352.92|3361.7|3353|3361.8|3353.1|3361.49|3352.79|28
1642062980000|2022-01-13 08:36:20|3361.55|3352.85|3361.59|3352.89|3361.8|3353.1|3361.44|3352.74|22
1642062990000|2022-01-13 08:36:30|3361.26|3352.56|3361.34|3352.64|3361.39|3352.69|3361.19|3352.49|22
1642063000000|2022-01-13 08:36:40|3361.35|3352.65|3361.29|3352.59|3361.52|3352.82|3360.9|3352.2|33
1642063010000|2022-01-13 08:36:50|3361.34|3352.64|3361.37|3352.67|3361.57|3352.87|3361.13|3352.43|28
1642063020000|2022-01-13 08:37:00|3361.31|3352.61|3361.35|3352.65|3361.79|3353.09|3361.3|3352.6|19
1642063030000|2022-01-13 08:37:10|3361.34|3352.64|3360.62|3351.92|3361.66|3352.96|3360.62|3351.92|23
1642063040000|2022-01-13 08:37:20|3360.64|3351.94|3360.28|3351.58|3360.89|3352.19|3360.28|3351.58|34
1642063050000|2022-01-13 08:37:30|3360.08|3351.38|3360.14|3351.44|3360.22|3351.52|3359.69|3350.99|35
1642063060000|2022-01-13 08:37:40|3360.2|3351.5|3360.14|3351.44|3360.27|3351.57|3360.02|3351.32|12
1642063070000|2022-01-13 08:37:50|3360.1|3351.4|3360.29|3351.59|3360.36|3351.66|3359.89|3351.19|32
1642063080000|2022-01-13 08:38:00|3360.23|3351.53|3360.31|3351.61|3360.33|3351.63|3360.2|3351.5|23
1642063090000|2022-01-13 08:38:10|3360.3|3351.6|3359.98|3351.28|3360.3|3351.6|3359.85|3351.15|25
1642063100000|2022-01-13 08:38:20|3359.91|3351.21|3359.98|3351.28|3360.27|3351.57|3359.76|3351.06|23
1642063110000|2022-01-13 08:38:30|3359.94|3351.24|3359.89|3351.19|3360.03|3351.33|3359.7|3351|14
1642063120000|2022-01-13 08:38:40|3359.83|3351.13|3359.8|3351.1|3359.96|3351.26|3359.6|3350.9|27
1642063130000|2022-01-13 08:38:50|3359.92|3351.22|3359.59|3350.89|3359.99|3351.29|3359.57|3350.87|22
1642063140000|2022-01-13 08:39:00|3359.57|3350.87|3359.62|3350.92|3359.89|3351.19|3359.42|3350.72|24
1642063150000|2022-01-13 08:39:10|3359.47|3350.77|3358.42|3349.72|3359.47|3350.77|3357.96|3349.26|34
1642063160000|2022-01-13 08:39:20|3358.37|3349.67|3358.32|3349.62|3358.68|3349.98|3358.32|3349.62|36
1642063170000|2022-01-13 08:39:30|3358.3|3349.6|3357.89|3349.19|3358.58|3349.88|3357.83|3349.13|33
1642063180000|2022-01-13 08:39:40|3357.84|3349.14|3357.92|3349.22|3357.92|3349.22|3357.55|3348.85|26
1642063190000|2022-01-13 08:39:50|3358.08|3349.38|3358.49|3349.79|3358.6|3349.9|3357.76|3349.06|35
1642063200000|2022-01-13 08:40:00|3358.44|3349.74|3358.34|3349.64|3358.59|3349.89|3358.18|3349.48|36
1642063210000|2022-01-13 08:40:10|3358.21|3349.51|3357.45|3348.75|3358.21|3349.51|3357.17|3348.47|31
1642063220000|2022-01-13 08:40:20|3357.36|3348.66|3357.91|3349.21|3357.98|3349.28|3357.31|3348.61|26
1642063230000|2022-01-13 08:40:30|3358.05|3349.35|3357.74|3349.04|3358.05|3349.35|3357.55|3348.85|33
1642063240000|2022-01-13 08:40:40|3357.71|3349.01|3357.9|3349.2|3357.98|3349.28|3357.57|3348.87|26
1642063250000|2022-01-13 08:40:50|3358.01|3349.31|3358.02|3349.32|3358.06|3349.36|3357.99|3349.29|18
1642063260000|2022-01-13 08:41:00|3358.03|3349.33|3358.89|3350.19|3358.99|3350.29|3358.02|3349.32|33
1642063270000|2022-01-13 08:41:10|3358.98|3350.28|3358.85|3350.15|3359.42|3350.72|3358.67|3349.97|33
1642063280000|2022-01-13 08:41:20|3358.94|3350.24|3358.81|3350.11|3359.03|3350.33|3358.77|3350.07|27
1642063290000|2022-01-13 08:41:30|3358.58|3349.88|3357.82|3349.12|3358.72|3350.02|3357.71|3349.01|26
1642063300000|2022-01-13 08:41:40|3357.42|3348.72|3357.57|3348.87|3357.87|3349.17|3357.2|3348.5|36
1642063310000|2022-01-13 08:41:50|3357.4|3348.7|3357.68|3348.98|3357.72|3349.02|3356.66|3347.96|35
1642063320000|2022-01-13 08:42:00|3357.54|3348.84|3358.17|3349.47|3358.48|3349.78|3357.5|3348.8|29
1642063330000|2022-01-13 08:42:10|3358.16|3349.46|3358.19|3349.49|3358.74|3350.04|3358.01|3349.31|34
1642063340000|2022-01-13 08:42:20|3358.22|3349.52|3358|3349.3|3358.38|3349.68|3357.91|3349.21|32
1642063350000|2022-01-13 08:42:30|3357.99|3349.29|3358.28|3349.58|3358.39|3349.69|3357.98|3349.28|32
1642063360000|2022-01-13 08:42:40|3358.32|3349.62|3358.35|3349.65|3358.37|3349.67|3358.12|3349.42|15
1642063370000|2022-01-13 08:42:50|3358.38|3349.68|3358.02|3349.32|3358.38|3349.68|3358.02|3349.32|10
1642063380000|2022-01-13 08:43:00|3358.01|3349.31|3358.28|3349.58|3358.55|3349.85|3358|3349.3|16
1642063390000|2022-01-13 08:43:10|3358.18|3349.48|3358.43|3349.73|3358.43|3349.73|3358.11|3349.41|27
1642063400000|2022-01-13 08:43:20|3358.27|3349.57|3358.25|3349.55|3358.5|3349.8|3358.1|3349.4|23
1642063410000|2022-01-13 08:43:30|3358.3|3349.6|3359.57|3350.87|3359.67|3350.97|3358.16|3349.46|31
1642063420000|2022-01-13 08:43:40|3359.55|3350.85|3359.07|3350.37|3359.59|3350.89|3359.07|3350.37|32
1642063430000|2022-01-13 08:43:50|3358.97|3350.27|3359.22|3350.52|3359.39|3350.69|3358.97|3350.27|26
1642063440000|2022-01-13 08:44:00|3359.21|3350.51|3359.33|3350.63|3359.51|3350.81|3359.2|3350.5|23
1642063450000|2022-01-13 08:44:10|3359.28|3350.58|3359.49|3350.79|3359.52|3350.82|3359.28|3350.58|24
1642063460000|2022-01-13 08:44:20|3359.42|3350.72|3359.49|3350.79|3359.52|3350.82|3359.36|3350.66|26
1642063470000|2022-01-13 08:44:30|3359.52|3350.82|3359.58|3350.88|3359.66|3350.96|3359.46|3350.76|24
1642063480000|2022-01-13 08:44:40|3359.61|3350.91|3359.53|3350.83|3359.69|3350.99|3359.53|3350.83|26
1642063490000|2022-01-13 08:44:50|3359.54|3350.84|3360.25|3351.55|3360.67|3351.97|3359.53|3350.83|34
1642063500000|2022-01-13 08:45:00|3360.2|3351.5|3359.95|3351.25|3360.2|3351.5|3359.75|3351.05|22
1642063510000|2022-01-13 08:45:10|3360|3351.3|3359.59|3350.89|3360.03|3351.33|3359.59|3350.89|17
1642063520000|2022-01-13 08:45:20|3359.58|3350.88|3359.82|3351.12|3359.96|3351.26|3359.53|3350.83|14
1642063530000|2022-01-13 08:45:30|3359.85|3351.15|3359.52|3350.82|3359.94|3351.24|3359.36|3350.66|16
1642063540000|2022-01-13 08:45:40|3359.51|3350.81|3359.08|3350.38|3359.54|3350.84|3359.06|3350.36|11
1642063550000|2022-01-13 08:45:50|3359.1|3350.4|3359.15|3350.45|3359.33|3350.63|3358.87|3350.17|15
1642063560000|2022-01-13 08:46:00|3359.14|3350.44|3358.88|3350.18|3359.33|3350.63|3358.8|3350.1|28
1642063570000|2022-01-13 08:46:10|3358.91|3350.21|3358.53|3349.83|3359.18|3350.48|3358.31|3349.61|26
1642063580000|2022-01-13 08:46:20|3358.52|3349.82|3358.52|3349.82|3358.7|3350|3358.4|3349.7|32
1642063590000|2022-01-13 08:46:30|3358.65|3349.95|3358.64|3349.94|3358.65|3349.95|3358.45|3349.75|28
1642063600000|2022-01-13 08:46:40|3358.49|3349.79|3358.45|3349.75|3358.65|3349.95|3358.38|3349.68|28
1642063610000|2022-01-13 08:46:50|3358.46|3349.76|3358.41|3349.71|3358.51|3349.81|3358.41|3349.71|16
1642063620000|2022-01-13 08:47:00|3358.39|3349.69|3357.81|3349.11|3358.47|3349.77|3357.61|3348.91|16
1642063630000|2022-01-13 08:47:10|3357.91|3349.21|3357.7|3349|3357.91|3349.21|3357.59|3348.89|26
1642063640000|2022-01-13 08:47:20|3357.65|3348.95|3357.52|3348.82|3357.68|3348.98|3357.44|3348.74|31
1642063650000|2022-01-13 08:47:30|3357.48|3348.78|3356.85|3348.15|3357.51|3348.81|3356.85|3348.15|27
1642063660000|2022-01-13 08:47:40|3356.88|3348.18|3357.29|3348.59|3357.29|3348.59|3356.88|3348.18|29
1642063670000|2022-01-13 08:47:50|3357.2|3348.5|3356.94|3348.24|3357.35|3348.65|3356.94|3348.24|26
1642063680000|2022-01-13 08:48:00|3356.93|3348.23|3356.94|3348.24|3357.04|3348.34|3356.66|3347.96|26
1642063690000|2022-01-13 08:48:10|3356.98|3348.28|3356.92|3348.22|3356.98|3348.28|3356.76|3348.06|13
1642063700000|2022-01-13 08:48:20|3356.79|3348.09|3356.92|3348.22|3356.95|3348.25|3356.65|3347.95|13
1642063710000|2022-01-13 08:48:30|3356.93|3348.23|3356.93|3348.23|3356.98|3348.28|3356.62|3347.92|16
1642063720000|2022-01-13 08:48:40|3356.94|3348.24|3357.09|3348.39|3357.43|3348.73|3356.8|3348.1|34
1642063730000|2022-01-13 08:48:50|3356.82|3348.12|3357.2|3348.5|3357.31|3348.61|3356.8|3348.1|20
1642063740000|2022-01-13 08:49:00|3357.23|3348.53|3357.29|3348.59|3357.52|3348.82|3357.13|3348.43|13
1642063750000|2022-01-13 08:49:10|3357.31|3348.61|3357.31|3348.61|3357.31|3348.61|3357.14|3348.44|9
1642063760000|2022-01-13 08:49:20|3357.18|3348.48|3358.11|3349.41|3358.11|3349.41|3357.18|3348.48|23
1642063770000|2022-01-13 08:49:30|3357.98|3349.28|3357.81|3349.11|3357.98|3349.28|3357.46|3348.76|31
1642063780000|2022-01-13 08:49:40|3357.76|3349.06|3358|3349.3|3358.24|3349.54|3357.52|3348.82|31
1642063790000|2022-01-13 08:49:50|3358.55|3349.85|3358.19|3349.49|3358.56|3349.86|3357.84|3349.14|33
1642063800000|2022-01-13 08:50:00|3358.03|3349.33|3358.29|3349.59|3358.92|3350.22|3358.02|3349.32|34
1642063810000|2022-01-13 08:50:10|3358.41|3349.71|3358.34|3349.64|3358.88|3350.18|3358.17|3349.47|29
1642063820000|2022-01-13 08:50:20|3358.75|3350.05|3359.29|3350.59|3359.29|3350.59|3358.18|3349.48|31
1642063830000|2022-01-13 08:50:30|3359.12|3350.42|3359.38|3350.68|3359.83|3351.13|3359.12|3350.42|29
1642063840000|2022-01-13 08:50:40|3359.35|3350.65|3359.31|3350.61|3359.52|3350.82|3359.23|3350.53|21
1642063850000|2022-01-13 08:50:50|3359.52|3350.82|3358.83|3350.13|3359.52|3350.82|3358.76|3350.06|14
1642063860000|2022-01-13 08:51:00|3358.8|3350.1|3359.64|3350.94|3359.67|3350.97|3358.72|3350.02|33
1642063870000|2022-01-13 08:51:10|3359.63|3350.93|3359.35|3350.65|3359.63|3350.93|3359.21|3350.51|34
1642063880000|2022-01-13 08:51:20|3359.33|3350.63|3359.38|3350.68|3359.4|3350.7|3359.14|3350.44|27
1642063890000|2022-01-13 08:51:30|3359.41|3350.71|3359.45|3350.75|3359.66|3350.96|3359.4|3350.7|34
1642063900000|2022-01-13 08:51:40|3359.51|3350.81|3359.63|3350.93|3359.7|3351|3359.42|3350.72|30
1642063910000|2022-01-13 08:51:50|3359.67|3350.97|3359.65|3350.95|3359.72|3351.02|3359.56|3350.86|20
1642063920000|2022-01-13 08:52:00|3359.59|3350.89|3359.59|3350.89|3359.73|3351.03|3359.53|3350.83|19
1642063930000|2022-01-13 08:52:10|3359.58|3350.88|3359.56|3350.86|3359.67|3350.97|3359.52|3350.82|21
1642063940000|2022-01-13 08:52:20|3359.55|3350.85|3359.57|3350.87|3359.65|3350.95|3359.51|3350.81|20
1642063950000|2022-01-13 08:52:30|3359.58|3350.88|3359.5|3350.8|3359.65|3350.95|3359.45|3350.75|25
1642063960000|2022-01-13 08:52:40|3359.55|3350.85|3359.49|3350.79|3359.71|3351.01|3359.49|3350.79|17
1642063970000|2022-01-13 08:52:50|3359.5|3350.8|3359.5|3350.8|3359.65|3350.95|3359.49|3350.79|18
1642063980000|2022-01-13 08:53:00|3359.49|3350.79|3358.98|3350.28|3359.49|3350.79|3358.63|3349.93|22
1642063990000|2022-01-13 08:53:10|3358.94|3350.24|3357.48|3348.78|3358.94|3350.24|3357.27|3348.57|26
1642064000000|2022-01-13 08:53:20|3357.38|3348.68|3357.76|3349.06|3357.92|3349.22|3356.93|3348.23|28
1642064010000|2022-01-13 08:53:30|3357.69|3348.99|3357.51|3348.81|3357.8|3349.1|3357.32|3348.62|33
1642064020000|2022-01-13 08:53:40|3357.54|3348.84|3358.17|3349.47|3358.17|3349.47|3357.28|3348.58|32
1642064030000|2022-01-13 08:53:50|3358.49|3349.79|3358.35|3349.65|3358.49|3349.79|3358.22|3349.52|25
1642064040000|2022-01-13 08:54:00|3358.32|3349.62|3358.49|3349.79|3358.92|3350.22|3358.32|3349.62|28
1642064050000|2022-01-13 08:54:10|3358.36|3349.66|3358.53|3349.83|3358.83|3350.13|3358.24|3349.54|30
1642064060000|2022-01-13 08:54:20|3358.39|3349.69|3358.4|3349.7|3358.83|3350.13|3358.39|3349.69|28
1642064070000|2022-01-13 08:54:30|3358.55|3349.85|3357.71|3349.01|3358.65|3349.95|3357.68|3348.98|27
1642064080000|2022-01-13 08:54:40|3357.52|3348.82|3357.81|3349.11|3358.15|3349.45|3357.52|3348.82|25
1642064090000|2022-01-13 08:54:50|3357.82|3349.12|3358.01|3349.31|3358.05|3349.35|3357.7|3349|14
1642064100000|2022-01-13 08:55:00|3357.81|3349.11|3357.52|3348.82|3357.93|3349.23|3357.42|3348.72|20
1642064110000|2022-01-13 08:55:10|3357.63|3348.93|3357.46|3348.76|3357.77|3349.07|3357.04|3348.34|29
1642064120000|2022-01-13 08:55:20|3357.59|3348.89|3358.48|3349.78|3358.65|3349.95|3357.59|3348.89|28
1642064130000|2022-01-13 08:55:30|3358.49|3349.79|3358.4|3349.7|3358.54|3349.84|3358.4|3349.7|31
1642064140000|2022-01-13 08:55:40|3358.34|3349.64|3359.25|3350.55|3359.25|3350.55|3358.32|3349.62|32
1642064150000|2022-01-13 08:55:50|3359.19|3350.49|3359.48|3350.78|3359.48|3350.78|3359.07|3350.37|29
1642064160000|2022-01-13 08:56:00|3358.97|3350.27|3359.44|3350.74|3359.54|3350.84|3358.93|3350.23|24
1642064170000|2022-01-13 08:56:10|3359.46|3350.76|3359.77|3351.07|3359.77|3351.07|3359.43|3350.73|31
1642064180000|2022-01-13 08:56:20|3360.05|3351.35|3359.42|3350.72|3360.14|3351.44|3359.31|3350.61|31
1642064190000|2022-01-13 08:56:30|3359.41|3350.71|3358.52|3349.82|3359.51|3350.81|3358.43|3349.73|33
1642064200000|2022-01-13 08:56:40|3358.43|3349.73|3358.17|3349.47|3358.52|3349.82|3358.12|3349.42|31
1642064210000|2022-01-13 08:56:50|3358.15|3349.45|3358.34|3349.64|3358.43|3349.73|3358.15|3349.45|23
1642064220000|2022-01-13 08:57:00|3358.35|3349.65|3359.13|3350.43|3359.25|3350.55|3358.35|3349.65|29
1642064230000|2022-01-13 08:57:10|3359.16|3350.46|3359.49|3350.79|3359.77|3351.07|3359.13|3350.43|26
1642064240000|2022-01-13 08:57:20|3359.42|3350.72|3360.05|3351.35|3360.15|3351.45|3359.05|3350.35|32
1642064250000|2022-01-13 08:57:30|3360.03|3351.33|3360.19|3351.49|3360.33|3351.63|3359.98|3351.28|28
1642064260000|2022-01-13 08:57:40|3360.25|3351.55|3360.44|3351.74|3360.61|3351.91|3360.16|3351.46|29
1642064270000|2022-01-13 08:57:50|3360.42|3351.72|3360.61|3351.91|3360.61|3351.91|3360.37|3351.67|29
1642064280000|2022-01-13 08:58:00|3360.67|3351.97|3360.01|3351.31|3360.71|3352.01|3359.82|3351.12|27
1642064290000|2022-01-13 08:58:10|3360.03|3351.33|3360.05|3351.35|3360.22|3351.52|3359.87|3351.17|23
1642064300000|2022-01-13 08:58:20|3360.07|3351.37|3360.8|3352.1|3360.8|3352.1|3360.01|3351.31|35
1642064310000|2022-01-13 08:58:30|3360.77|3352.07|3360.77|3352.07|3360.83|3352.13|3360.55|3351.85|20
1642064320000|2022-01-13 08:58:40|3360.78|3352.08|3361.78|3353.08|3362.2|3353.5|3360.78|3352.08|37
1642064330000|2022-01-13 08:58:50|3361.73|3353.03|3361.79|3353.09|3362.07|3353.37|3361.4|3352.7|37
1642064340000|2022-01-13 08:59:00|3361.59|3352.89|3362.1|3353.4|3362.17|3353.47|3361.58|3352.88|28
1642064350000|2022-01-13 08:59:10|3361.87|3353.17|3362.79|3354.09|3362.83|3354.13|3361.59|3352.89|28
1642064360000|2022-01-13 08:59:20|3362.83|3354.13|3361.68|3352.98|3363.2|3354.5|3361.68|3352.98|13
1642064370000|2022-01-13 08:59:30|3362.23|3353.53|3361.35|3352.65|3362.93|3354.23|3361.34|3352.64|18
1642064380000|2022-01-13 08:59:40|3361.38|3352.68|3361.64|3352.94|3362.34|3353.64|3361.38|3352.68|9
1642064390000|2022-01-13 08:59:50|3361.87|3353.17|3362.41|3353.71|3362.47|3353.77|3361.64|3352.94|21
1642064400000|2022-01-13 09:00:00|3362.07|3353.37|3361.75|3353.05|3362.46|3353.76|3361.6|3352.9|22
1642064410000|2022-01-13 09:00:10|3361.97|3353.27|3363.53|3354.83|3363.72|3355.02|3361.97|3353.27|29
1642064420000|2022-01-13 09:00:20|3363.46|3354.76|3362.86|3354.16|3363.7|3355|3362.86|3354.16|26
1642064430000|2022-01-13 09:00:30|3362.87|3354.17|3362.54|3353.84|3362.87|3354.17|3362.38|3353.68|29
1642064440000|2022-01-13 09:00:40|3362.55|3353.85|3362.42|3353.72|3362.84|3354.14|3361.81|3353.11|31
1642064450000|2022-01-13 09:00:50|3362.54|3353.84|3361.78|3353.08|3363.28|3354.58|3361.71|3353.01|31
1642064460000|2022-01-13 09:01:00|3361.96|3353.26|3361.05|3352.35|3362.25|3353.55|3360.78|3352.08|30
1642064470000|2022-01-13 09:01:10|3361.02|3352.32|3361.15|3352.45|3361.36|3352.66|3360.86|3352.16|31
1642064480000|2022-01-13 09:01:20|3360.97|3352.27|3361.06|3352.36|3361.3|3352.6|3360.91|3352.21|31
1642064490000|2022-01-13 09:01:30|3361.14|3352.44|3360.91|3352.21|3361.29|3352.59|3360.86|3352.16|25
1642064500000|2022-01-13 09:01:40|3360.83|3352.13|3360.89|3352.19|3360.91|3352.21|3360.83|3352.13|20
1642064510000|2022-01-13 09:01:50|3360.82|3352.12|3360.84|3352.14|3360.97|3352.27|3360.82|3352.12|19
1642064520000|2022-01-13 09:02:00|3360.91|3352.21|3360.89|3352.19|3360.97|3352.27|3360.89|3352.19|15
1642064530000|2022-01-13 09:02:10|3360.92|3352.22|3360.58|3351.88|3361.01|3352.31|3360.58|3351.88|23
1642064540000|2022-01-13 09:02:20|3360.66|3351.96|3360.38|3351.68|3360.66|3351.96|3360.38|3351.68|16
1642064550000|2022-01-13 09:02:30|3360.41|3351.71|3360.4|3351.7|3360.41|3351.71|3360.4|3351.7|2
1642064560000|2022-01-13 09:02:40|3360.39|3351.69|3360.71|3352.01|3360.97|3352.27|3360.39|3351.69|10
1642064570000|2022-01-13 09:02:50|3360.67|3351.97|3360.66|3351.96|3360.67|3351.97|3360.66|3351.96|2
1642064580000|2022-01-13 09:03:00|3361.04|3352.34|3361.05|3352.35|3361.05|3352.35|3360.86|3352.16|6
1642064590000|2022-01-13 09:03:10|3360.98|3352.28|3361.31|3352.61|3361.41|3352.71|3360.94|3352.24|11
1642064600000|2022-01-13 09:03:20|3361.22|3352.52|3361.16|3352.46|3361.32|3352.62|3361.01|3352.31|22
1642064610000|2022-01-13 09:03:30|3361.14|3352.44|3360.89|3352.19|3361.15|3352.45|3360.87|3352.17|17
1642064620000|2022-01-13 09:03:40|3360.78|3352.08|3360.77|3352.07|3360.82|3352.12|3360.66|3351.96|22
1642064630000|2022-01-13 09:03:50|3360.79|3352.09|3360.7|3352|3360.81|3352.11|3360.57|3351.87|24
1642064640000|2022-01-13 09:04:00|3360.79|3352.09|3360.05|3351.35|3361.01|3352.31|3360.01|3351.31|26
1642064650000|2022-01-13 09:04:10|3360.1|3351.4|3359.93|3351.23|3360.1|3351.4|3359.9|3351.2|20
1642064660000|2022-01-13 09:04:20|3359.92|3351.22|3359.06|3350.36|3360|3351.3|3359.06|3350.36|25
1642064670000|2022-01-13 09:04:30|3358.95|3350.25|3358.82|3350.12|3359.06|3350.36|3358.82|3350.12|23
1642064680000|2022-01-13 09:04:40|3358.89|3350.19|3358.89|3350.19|3358.96|3350.26|3358.82|3350.12|15
1642064690000|2022-01-13 09:04:50|3358.96|3350.26|3358.9|3350.2|3358.97|3350.27|3358.85|3350.15|21
1642064700000|2022-01-13 09:05:00|3358.98|3350.28|3359.48|3350.78|3359.52|3350.82|3358.91|3350.21|32
1642064710000|2022-01-13 09:05:10|3359.46|3350.76|3358.86|3350.16|3359.46|3350.76|3358.72|3350.02|25
1642064720000|2022-01-13 09:05:20|3358.89|3350.19|3358.81|3350.11|3358.89|3350.19|3358.79|3350.09|8
1642064730000|2022-01-13 09:05:30|3358.83|3350.13|3357.8|3349.1|3358.83|3350.13|3357.8|3349.1|21
1642064740000|2022-01-13 09:05:40|3357.69|3348.99|3357.66|3348.96|3358.07|3349.37|3357.4|3348.7|33
1642064750000|2022-01-13 09:05:50|3357.65|3348.95|3357.49|3348.79|3357.65|3348.95|3357.31|3348.61|16
1642064760000|2022-01-13 09:06:00|3357.52|3348.82|3358.1|3349.4|3358.39|3349.69|3357.47|3348.77|20
1642064770000|2022-01-13 09:06:10|3357.92|3349.22|3357.52|3348.82|3358.4|3349.7|3357.52|3348.82|27
1642064780000|2022-01-13 09:06:20|3357.55|3348.85|3357.56|3348.86|3357.87|3349.17|3357.53|3348.83|12
1642064790000|2022-01-13 09:06:30|3357.64|3348.94|3357.41|3348.71|3357.64|3348.94|3357.41|3348.71|8
1642064800000|2022-01-13 09:06:40|3357.33|3348.63|3356.31|3347.61|3357.36|3348.66|3356.27|3347.57|12
1642064810000|2022-01-13 09:06:50|3356.37|3347.67|3356.88|3348.18|3356.97|3348.27|3356.28|3347.58|25
1642064820000|2022-01-13 09:07:00|3356.89|3348.19|3356.95|3348.25|3356.95|3348.25|3356.81|3348.11|16
1642064830000|2022-01-13 09:07:10|3357.39|3348.69|3357.29|3348.59|3357.65|3348.95|3357.22|3348.52|23
1642064840000|2022-01-13 09:07:20|3357.27|3348.57|3357.16|3348.46|3357.27|3348.57|3357.1|3348.4|16
1642064850000|2022-01-13 09:07:30|3357.13|3348.43|3357.16|3348.46|3357.16|3348.46|3357.08|3348.38|10
1642064860000|2022-01-13 09:07:40|3357.18|3348.48|3357.89|3349.19|3358.06|3349.36|3357.18|3348.48|23
1642064870000|2022-01-13 09:07:50|3357.83|3349.13|3357.68|3348.98|3357.89|3349.19|3357.34|3348.64|24
1642064880000|2022-01-13 09:08:00|3357.66|3348.96|3357.52|3348.82|3357.87|3349.17|3357.45|3348.75|25
1642064890000|2022-01-13 09:08:10|3357.57|3348.87|3357.52|3348.82|3357.58|3348.88|3357.35|3348.65|21
1642064900000|2022-01-13 09:08:20|3357.41|3348.71|3357.51|3348.81|3357.52|3348.82|3357.36|3348.66|17
1642064910000|2022-01-13 09:08:30|3357.49|3348.79|3357.55|3348.85|3357.55|3348.85|3357.18|3348.48|22
1642064920000|2022-01-13 09:08:40|3357.46|3348.76|3356.93|3348.23|3357.54|3348.84|3356.85|3348.15|30
1642064930000|2022-01-13 09:08:50|3356.94|3348.24|3356.47|3347.77|3356.96|3348.26|3356.4|3347.7|31
1642064940000|2022-01-13 09:09:00|3356.48|3347.78|3357.05|3348.35|3357.06|3348.36|3356.23|3347.53|26
1642064950000|2022-01-13 09:09:10|3357.06|3348.36|3356.71|3348.01|3357.06|3348.36|3356.71|3348.01|28
1642064960000|2022-01-13 09:09:20|3356.46|3347.76|3356.93|3348.23|3356.93|3348.23|3356.46|3347.76|22
1642064970000|2022-01-13 09:09:30|3357.07|3348.37|3357.59|3348.89|3357.76|3349.06|3357.04|3348.34|27
1642064980000|2022-01-13 09:09:40|3357.6|3348.9|3357.47|3348.77|3357.6|3348.9|3357.09|3348.39|27
1642064990000|2022-01-13 09:09:50|3357.59|3348.89|3357.4|3348.7|3357.61|3348.91|3357.4|3348.7|11
1642065000000|2022-01-13 09:10:00|3357.24|3348.54|3357.26|3348.56|3357.26|3348.56|3356.97|3348.27|18
1642065010000|2022-01-13 09:10:10|3357.18|3348.48|3357.25|3348.55|3357.32|3348.62|3356.94|3348.24|25
1642065020000|2022-01-13 09:10:20|3357.31|3348.61|3357.32|3348.62|3357.36|3348.66|3357.24|3348.54|19
1642065030000|2022-01-13 09:10:30|3357.27|3348.57|3357.23|3348.53|3357.45|3348.75|3357.17|3348.47|30
1642065040000|2022-01-13 09:10:40|3357.15|3348.45|3357.48|3348.78|3357.54|3348.84|3357.15|3348.45|20
1642065050000|2022-01-13 09:10:50|3357.5|3348.8|3356.94|3348.24|3357.82|3349.12|3356.94|3348.24|20
1642065060000|2022-01-13 09:11:00|3357.09|3348.39|3356.98|3348.28|3357.12|3348.42|3356.55|3347.85|23
1642065070000|2022-01-13 09:11:10|3356.88|3348.18|3357.02|3348.32|3357.14|3348.44|3356.88|3348.18|22
1642065080000|2022-01-13 09:11:20|3357.01|3348.31|3357.11|3348.41|3357.23|3348.53|3357.01|3348.31|12
1642065090000|2022-01-13 09:11:30|3357.09|3348.39|3357.26|3348.56|3357.3|3348.6|3357.09|3348.39|14
1642065100000|2022-01-13 09:11:40|3357.27|3348.57|3357.3|3348.6|3357.3|3348.6|3357.27|3348.57|7
1642065110000|2022-01-13 09:11:50|3357.33|3348.63|3357.2|3348.5|3357.33|3348.63|3357.18|3348.48|8
1642065120000|2022-01-13 09:12:00|3357.22|3348.52|3357.5|3348.8|3357.66|3348.96|3357.21|3348.51|6
1642065130000|2022-01-13 09:12:10|3357.63|3348.93|3357.54|3348.84|3357.98|3349.28|3357.44|3348.74|19
1642065140000|2022-01-13 09:12:20|3357.56|3348.86|3357.56|3348.86|3358|3349.3|3357.56|3348.86|8
1642065150000|2022-01-13 09:12:30|3357.75|3349.05|3357.58|3348.88|3357.83|3349.13|3357.56|3348.86|11
1642065160000|2022-01-13 09:12:40|3357.83|3349.13|3357.83|3349.13|3358.02|3349.32|3357.58|3348.88|13
1642065170000|2022-01-13 09:12:50|3357.91|3349.21|3357.84|3349.14|3358.33|3349.63|3357.73|3349.03|26
1642065180000|2022-01-13 09:13:00|3357.97|3349.27|3358|3349.3|3358.41|3349.71|3357.81|3349.11|23
1642065190000|2022-01-13 09:13:10|3357.84|3349.14|3357.88|3349.18|3358.38|3349.68|3357.73|3349.03|24
1642065200000|2022-01-13 09:13:20|3357.86|3349.16|3358.16|3349.46|3358.28|3349.58|3357.5|3348.8|24
1642065210000|2022-01-13 09:13:30|3357.79|3349.09|3357.91|3349.21|3358.26|3349.56|3357.74|3349.04|19
1642065220000|2022-01-13 09:13:40|3357.9|3349.2|3358|3349.3|3358.62|3349.92|3357.63|3348.93|20
1642065230000|2022-01-13 09:13:50|3358.01|3349.31|3358.35|3349.65|3358.51|3349.81|3357.63|3348.93|7
1642065240000|2022-01-13 09:14:00|3358.43|3349.73|3358.08|3349.38|3358.43|3349.73|3357.96|3349.26|28
1642065250000|2022-01-13 09:14:10|3358.05|3349.35|3358.06|3349.36|3358.09|3349.39|3357.88|3349.18|28
1642065260000|2022-01-13 09:14:20|3358.05|3349.35|3358.13|3349.43|3358.14|3349.44|3358.02|3349.32|10
1642065270000|2022-01-13 09:14:30|3357.71|3349.01|3357.77|3349.07|3357.79|3349.09|3357.6|3348.9|19
1642065280000|2022-01-13 09:14:40|3357.79|3349.09|3357.62|3348.92|3358.01|3349.31|3357.36|3348.66|30
1642065290000|2022-01-13 09:14:50|3357.67|3348.97|3357.54|3348.84|3357.84|3349.14|3357.23|3348.53|37
1642065300000|2022-01-13 09:15:00|3357.51|3348.81|3357.34|3348.64|3357.51|3348.81|3356.99|3348.29|28
1642065310000|2022-01-13 09:15:10|3357.3|3348.6|3357.08|3348.38|3357.31|3348.61|3356.61|3347.91|25
1642065320000|2022-01-13 09:15:20|3357.04|3348.34|3357.03|3348.33|3357.34|3348.64|3357.03|3348.33|24
1642065330000|2022-01-13 09:15:30|3357.08|3348.38|3356.74|3348.04|3357.2|3348.5|3356.74|3348.04|21
1642065340000|2022-01-13 09:15:40|3356.72|3348.02|3356.65|3347.95|3357.08|3348.38|3356.63|3347.93|29
1642065350000|2022-01-13 09:15:50|3356.62|3347.92|3356.25|3347.55|3356.62|3347.92|3356.25|3347.55|24
1642065360000|2022-01-13 09:16:00|3356.19|3347.49|3356.69|3347.99|3356.69|3347.99|3356.17|3347.47|27
1642065370000|2022-01-13 09:16:10|3356.67|3347.97|3356.73|3348.03|3356.97|3348.27|3356.57|3347.87|28
1642065380000|2022-01-13 09:16:20|3356.75|3348.05|3356.79|3348.09|3357.31|3348.61|3356.58|3347.88|20
1642065390000|2022-01-13 09:16:30|3357.01|3348.31|3356.95|3348.25|3357.22|3348.52|3356.69|3347.99|18
1642065400000|2022-01-13 09:16:40|3356.88|3348.18|3356.66|3347.96|3356.92|3348.22|3356.61|3347.91|14
1642065410000|2022-01-13 09:16:50|3356.65|3347.95|3355.96|3347.26|3356.66|3347.96|3355.94|3347.24|17
1642065420000|2022-01-13 09:17:00|3355.95|3347.25|3356|3347.3|3356.07|3347.37|3355.67|3346.97|32
1642065430000|2022-01-13 09:17:10|3355.95|3347.25|3355.63|3346.93|3356.07|3347.37|3355.6|3346.9|34
1642065440000|2022-01-13 09:17:20|3355.66|3346.96|3355.84|3347.14|3355.85|3347.15|3355.62|3346.92|18
1642065450000|2022-01-13 09:17:30|3355.82|3347.12|3355.4|3346.7|3355.84|3347.14|3355.4|3346.7|19
1642065460000|2022-01-13 09:17:40|3355.45|3346.75|3355.23|3346.53|3355.45|3346.75|3355.03|3346.33|29
1642065470000|2022-01-13 09:17:50|3355.26|3346.56|3355.45|3346.75|3355.68|3346.98|3355|3346.3|25
1642065480000|2022-01-13 09:18:00|3355.37|3346.67|3354.42|3345.72|3355.65|3346.95|3354.42|3345.72|18
1642065490000|2022-01-13 09:18:10|3354.6|3345.9|3354.18|3345.48|3354.6|3345.9|3354.18|3345.48|19
1642065500000|2022-01-13 09:18:20|3354.2|3345.5|3353.76|3345.06|3354.54|3345.84|3353.76|3345.06|22
1642065510000|2022-01-13 09:18:30|3353.75|3345.05|3353.86|3345.16|3353.95|3345.25|3353.73|3345.03|25
1642065520000|2022-01-13 09:18:40|3353.84|3345.14|3354.27|3345.57|3354.35|3345.65|3353.74|3345.04|27
1642065530000|2022-01-13 09:18:50|3354.28|3345.58|3354.1|3345.4|3354.35|3345.65|3354.08|3345.38|18
1642065540000|2022-01-13 09:19:00|3353.9|3345.2|3353.92|3345.22|3354.36|3345.66|3353.9|3345.2|15
1642065550000|2022-01-13 09:19:10|3354.23|3345.53|3353.59|3344.89|3354.23|3345.53|3353.42|3344.72|15
1642065560000|2022-01-13 09:19:20|3353.6|3344.9|3353.92|3345.22|3354.38|3345.68|3353.6|3344.9|14
1642065570000|2022-01-13 09:19:30|3354.38|3345.68|3354.94|3346.24|3355|3346.3|3353.68|3344.98|16
1642065580000|2022-01-13 09:19:40|3354.96|3346.26|3354.17|3345.47|3354.96|3346.26|3354.04|3345.34|24
1642065590000|2022-01-13 09:19:50|3354.18|3345.48|3353.99|3345.29|3354.18|3345.48|3353.99|3345.29|10
1642065600000|2022-01-13 09:20:00|3353.98|3345.28|3353.99|3345.29|3353.99|3345.29|3353.97|3345.27|4
1642065610000|2022-01-13 09:20:10|3354.23|3345.53|3354.55|3345.85|3355.17|3346.47|3354.16|3345.46|29
1642065620000|2022-01-13 09:20:20|3354.52|3345.82|3354.37|3345.67|3355.09|3346.39|3354.31|3345.61|19
1642065630000|2022-01-13 09:20:30|3354.32|3345.62|3354.47|3345.77|3354.92|3346.22|3354.31|3345.61|27
1642065640000|2022-01-13 09:20:40|3354.49|3345.79|3354.48|3345.78|3354.95|3346.25|3354.26|3345.56|27
1642065650000|2022-01-13 09:20:50|3354.47|3345.77|3354.97|3346.27|3354.98|3346.28|3354.31|3345.61|31
1642065660000|2022-01-13 09:21:00|3354.9|3346.2|3354.41|3345.71|3355.14|3346.44|3354.27|3345.57|29
1642065670000|2022-01-13 09:21:10|3354.38|3345.68|3354.3|3345.6|3355.15|3346.45|3354.27|3345.57|26
1642065680000|2022-01-13 09:21:20|3354.5|3345.8|3354.62|3345.92|3355.22|3346.52|3354.3|3345.6|20
1642065690000|2022-01-13 09:21:30|3354.46|3345.76|3355.03|3346.33|3355.1|3346.4|3354.46|3345.76|16
1642065700000|2022-01-13 09:21:40|3355.09|3346.39|3354.57|3345.87|3355.09|3346.39|3354.32|3345.62|13
1642065710000|2022-01-13 09:21:50|3354.93|3346.23|3354.2|3345.5|3355.02|3346.32|3354|3345.3|28
1642065720000|2022-01-13 09:22:00|3354.29|3345.59|3354.51|3345.81|3354.8|3346.1|3354|3345.3|33
1642065730000|2022-01-13 09:22:10|3354.35|3345.65|3354.17|3345.47|3355.02|3346.32|3354.07|3345.37|21
1642065740000|2022-01-13 09:22:20|3354.21|3345.51|3355.21|3346.51|3355.21|3346.51|3354.17|3345.47|19
1642065750000|2022-01-13 09:22:30|3355.18|3346.48|3355.01|3346.31|3355.21|3346.51|3354.64|3345.94|22
1642065760000|2022-01-13 09:22:40|3355.02|3346.32|3354.69|3345.99|3355.14|3346.44|3354.4|3345.7|28
1642065770000|2022-01-13 09:22:50|3354.68|3345.98|3355.16|3346.46|3355.21|3346.51|3354.65|3345.95|29
1642065780000|2022-01-13 09:23:00|3355.19|3346.49|3354.6|3345.9|3355.28|3346.58|3354.5|3345.8|23
1642065790000|2022-01-13 09:23:10|3355.21|3346.51|3354.67|3345.97|3355.24|3346.54|3354.14|3345.44|20
1642065800000|2022-01-13 09:23:20|3355.24|3346.54|3354.73|3346.03|3355.24|3346.54|3354.41|3345.71|22
1642065810000|2022-01-13 09:23:30|3354.79|3346.09|3354.82|3346.12|3355.31|3346.61|3354.61|3345.91|24
1642065820000|2022-01-13 09:23:40|3354.83|3346.13|3354.77|3346.07|3355.38|3346.68|3354.62|3345.92|38
1642065830000|2022-01-13 09:23:50|3355.31|3346.61|3354.95|3346.25|3355.64|3346.94|3354.62|3345.92|25
1642065840000|2022-01-13 09:24:00|3354.97|3346.27|3355.29|3346.59|3355.94|3347.24|3354.72|3346.02|24
1642065850000|2022-01-13 09:24:10|3355.08|3346.38|3355.25|3346.55|3355.94|3347.24|3354.85|3346.15|27
1642065860000|2022-01-13 09:24:20|3355.94|3347.24|3355.71|3347.01|3356.1|3347.4|3355.14|3346.44|22
1642065870000|2022-01-13 09:24:30|3355.83|3347.13|3355.88|3347.18|3356.35|3347.65|3355.68|3346.98|34
1642065880000|2022-01-13 09:24:40|3355.87|3347.17|3355.86|3347.16|3356.25|3347.55|3355.7|3347|29
1642065890000|2022-01-13 09:24:50|3355.85|3347.15|3356.02|3347.32|3356.44|3347.74|3355.67|3346.97|29
1642065900000|2022-01-13 09:25:00|3355.92|3347.22|3356.49|3347.79|3356.91|3348.21|3355.74|3347.04|30
1642065910000|2022-01-13 09:25:10|3356|3347.3|3356.05|3347.35|3357.18|3348.48|3356|3347.3|27
1642065920000|2022-01-13 09:25:20|3356.5|3347.8|3357.07|3348.37|3357.07|3348.37|3356.03|3347.33|23
1642065930000|2022-01-13 09:25:30|3356.48|3347.78|3356.21|3347.51|3356.62|3347.92|3356.06|3347.36|25
1642065940000|2022-01-13 09:25:40|3356.22|3347.52|3357.38|3348.68|3358.25|3349.55|3356.05|3347.35|32
1642065950000|2022-01-13 09:25:50|3357.51|3348.81|3357.73|3349.03|3358.14|3349.44|3357.28|3348.58|32
1642065960000|2022-01-13 09:26:00|3357.81|3349.11|3359.39|3350.69|3359.39|3350.69|3357.39|3348.69|28
1642065970000|2022-01-13 09:26:10|3359.53|3350.83|3358.92|3350.22|3359.86|3351.16|3358.74|3350.04|29
1642065980000|2022-01-13 09:26:20|3358.75|3350.05|3359.01|3350.31|3359.18|3350.48|3358.75|3350.05|29
1642065990000|2022-01-13 09:26:30|3359.8|3351.1|3358.97|3350.27|3359.8|3351.1|3358.77|3350.07|31
1642066000000|2022-01-13 09:26:40|3358.94|3350.24|3358.83|3350.13|3360.06|3351.36|3358.77|3350.07|30
1642066010000|2022-01-13 09:26:50|3358.87|3350.17|3359.02|3350.32|3360.48|3351.78|3358.52|3349.82|28
1642066020000|2022-01-13 09:27:00|3359.26|3350.56|3360.12|3351.42|3360.22|3351.52|3358.57|3349.87|29
1642066030000|2022-01-13 09:27:10|3360.29|3351.59|3359.1|3350.4|3360.29|3351.59|3358.49|3349.79|21
1642066040000|2022-01-13 09:27:20|3359.09|3350.39|3362.33|3353.63|3362.33|3353.63|3358.99|3350.29|21
1642066050000|2022-01-13 09:27:30|3362.1|3353.4|3367.61|3358.91|3368.55|3359.85|3362.1|3353.4|37
1642066060000|2022-01-13 09:27:40|3367.19|3358.49|3367.35|3358.65|3367.81|3359.11|3366.9|3358.2|22
1642066070000|2022-01-13 09:27:50|3367.57|3358.87|3369.83|3361.13|3369.83|3361.13|3367.38|3358.68|19
1642066080000|2022-01-13 09:28:00|3369.92|3361.22|3372.37|3363.67|3372.82|3364.12|3369.92|3361.22|33
1642066090000|2022-01-13 09:28:10|3372.36|3363.66|3370.24|3361.54|3372.57|3363.87|3369.94|3361.24|18
1642066100000|2022-01-13 09:28:20|3370.36|3361.66|3373.11|3364.41|3373.15|3364.45|3369.8|3361.1|28
1642066110000|2022-01-13 09:28:30|3373.07|3364.37|3373.26|3364.56|3373.72|3365.02|3372.97|3364.27|36
1642066120000|2022-01-13 09:28:40|3373.19|3364.49|3373.36|3364.66|3373.43|3364.73|3373.19|3364.49|32
1642066130000|2022-01-13 09:28:50|3373.39|3364.69|3372.92|3364.22|3373.39|3364.69|3372.78|3364.08|37
1642066140000|2022-01-13 09:29:00|3372.91|3364.21|3372.85|3364.15|3372.94|3364.24|3372.14|3363.44|36
1642066150000|2022-01-13 09:29:10|3372.87|3364.17|3372.56|3363.86|3373.1|3364.4|3372.5|3363.8|33
1642066160000|2022-01-13 09:29:20|3372.55|3363.85|3371.72|3363.02|3372.65|3363.95|3371.34|3362.64|30
1642066170000|2022-01-13 09:29:30|3371.82|3363.12|3371.63|3362.93|3371.82|3363.12|3371.52|3362.82|30
1642066180000|2022-01-13 09:29:40|3371.65|3362.95|3371.79|3363.09|3371.84|3363.14|3371.58|3362.88|20
1642066190000|2022-01-13 09:29:50|3371.77|3363.07|3371.81|3363.11|3371.84|3363.14|3371.75|3363.05|16
1642066200000|2022-01-13 09:30:00|3371.8|3363.1|3372.07|3363.37|3372.17|3363.47|3371.65|3362.95|32
1642066210000|2022-01-13 09:30:10|3372.12|3363.42|3371.97|3363.27|3372.2|3363.5|3371.9|3363.2|21
1642066220000|2022-01-13 09:30:20|3371.98|3363.28|3374.17|3365.47|3374.79|3366.09|3371.98|3363.28|33
1642066230000|2022-01-13 09:30:30|3374.19|3365.49|3374.31|3365.61|3374.51|3365.81|3373.96|3365.26|38
1642066240000|2022-01-13 09:30:40|3374.18|3365.48|3374.47|3365.77|3374.57|3365.87|3374.18|3365.48|25
1642066250000|2022-01-13 09:30:50|3374.48|3365.78|3375.42|3366.72|3376.07|3367.37|3374.48|3365.78|35
1642066260000|2022-01-13 09:31:00|3375.51|3366.81|3375.58|3366.88|3376.34|3367.64|3374.88|3366.18|35
1642066270000|2022-01-13 09:31:10|3375.54|3366.84|3378.11|3369.41|3378.34|3369.64|3375.35|3366.65|34
1642066280000|2022-01-13 09:31:20|3378.15|3369.45|3378.54|3369.84|3378.83|3370.13|3377.94|3369.24|36
1642066290000|2022-01-13 09:31:30|3378.44|3369.74|3379.2|3370.5|3379.64|3370.94|3378.3|3369.6|37
1642066300000|2022-01-13 09:31:40|3379.19|3370.49|3379.42|3370.72|3379.6|3370.9|3379.14|3370.44|36
1642066310000|2022-01-13 09:31:50|3379.36|3370.66|3379.95|3371.25|3380.13|3371.43|3379.36|3370.66|31
1642066320000|2022-01-13 09:32:00|3379.96|3371.26|3380.08|3371.38|3380.28|3371.58|3379.45|3370.75|32
1642066330000|2022-01-13 09:32:10|3381.22|3372.52|3379.8|3371.1|3381.65|3372.95|3379.66|3370.96|34
1642066340000|2022-01-13 09:32:20|3379.85|3371.15|3379.81|3371.11|3380.25|3371.55|3379.61|3370.91|33
1642066350000|2022-01-13 09:32:30|3379.82|3371.12|3379.85|3371.15|3380|3371.3|3379.35|3370.65|34
1642066360000|2022-01-13 09:32:40|3379.83|3371.13|3379.73|3371.03|3379.84|3371.14|3379.45|3370.75|28
1642066370000|2022-01-13 09:32:50|3379.66|3370.96|3379.45|3370.75|3379.88|3371.18|3379.45|3370.75|24
1642066380000|2022-01-13 09:33:00|3379.71|3371.01|3379.59|3370.89|3379.85|3371.15|3379.45|3370.75|33
1642066390000|2022-01-13 09:33:10|3379.57|3370.87|3379.57|3370.87|3379.62|3370.92|3379.52|3370.82|21
1642066400000|2022-01-13 09:33:20|3379.54|3370.84|3379.42|3370.72|3379.59|3370.89|3379.39|3370.69|18
1642066410000|2022-01-13 09:33:30|3379.54|3370.84|3379.61|3370.91|3379.92|3371.22|3379.26|3370.56|17
1642066420000|2022-01-13 09:33:40|3379.59|3370.89|3379.8|3371.1|3379.8|3371.1|3379.48|3370.78|27
1642066430000|2022-01-13 09:33:50|3379.72|3371.02|3379.51|3370.81|3379.95|3371.25|3379.44|3370.74|27
1642066440000|2022-01-13 09:34:00|3379.5|3370.8|3379.51|3370.81|3379.56|3370.86|3379.44|3370.74|22
1642066450000|2022-01-13 09:34:10|3379.54|3370.84|3379.52|3370.82|3379.56|3370.86|3379.46|3370.76|18
1642066460000|2022-01-13 09:34:20|3379.5|3370.8|3378.72|3370.02|3379.52|3370.82|3378.6|3369.9|31
1642066470000|2022-01-13 09:34:30|3378.71|3370.01|3376.53|3367.83|3378.71|3370.01|3376.53|3367.83|37
1642066480000|2022-01-13 09:34:40|3376.51|3367.81|3376.82|3368.12|3376.9|3368.2|3376.36|3367.66|24
1642066490000|2022-01-13 09:34:50|3376.9|3368.2|3378.37|3369.67|3378.39|3369.69|3376.29|3367.59|34
1642066500000|2022-01-13 09:35:00|3378.19|3369.49|3377.12|3368.42|3378.19|3369.49|3377.12|3368.42|28
1642066510000|2022-01-13 09:35:10|3376.96|3368.26|3376.58|3367.88|3376.96|3368.26|3376.03|3367.33|34
1642066520000|2022-01-13 09:35:20|3376.56|3367.86|3376.53|3367.83|3376.98|3368.28|3376.42|3367.72|36
1642066530000|2022-01-13 09:35:30|3376.52|3367.82|3376.11|3367.41|3376.74|3368.04|3376.03|3367.33|32
1642066540000|2022-01-13 09:35:40|3376.12|3367.42|3375.44|3366.74|3376.25|3367.55|3375.04|3366.34|35
1642066550000|2022-01-13 09:35:50|3375.47|3366.77|3375.54|3366.84|3375.62|3366.92|3375.4|3366.7|32
1642066560000|2022-01-13 09:36:00|3375.57|3366.87|3377.28|3368.58|3377.79|3369.09|3375.38|3366.68|37
1642066570000|2022-01-13 09:36:10|3377.23|3368.53|3376.79|3368.09|3377.28|3368.58|3376.74|3368.04|33
1642066580000|2022-01-13 09:36:20|3376.8|3368.1|3376.14|3367.44|3376.9|3368.2|3376.14|3367.44|33
1642066590000|2022-01-13 09:36:30|3376.24|3367.54|3375.92|3367.22|3376.29|3367.59|3375.85|3367.15|31
1642066600000|2022-01-13 09:36:40|3375.97|3367.27|3375.88|3367.18|3376.32|3367.62|3375.7|3367|31
1642066610000|2022-01-13 09:36:50|3376.03|3367.33|3375.63|3366.93|3376.06|3367.36|3375.61|3366.91|34
1642066620000|2022-01-13 09:37:00|3375.69|3366.99|3374.97|3366.27|3375.93|3367.23|3374.95|3366.25|28
1642066630000|2022-01-13 09:37:10|3374.96|3366.26|3374.56|3365.86|3374.96|3366.26|3374.25|3365.55|27
1642066640000|2022-01-13 09:37:20|3374.28|3365.58|3374.35|3365.65|3374.92|3366.22|3374.27|3365.57|28
1642066650000|2022-01-13 09:37:30|3374.2|3365.5|3374.98|3366.28|3375.42|3366.72|3374.2|3365.5|33
1642066660000|2022-01-13 09:37:40|3375.12|3366.42|3375.16|3366.46|3375.24|3366.54|3374.86|3366.16|32
1642066670000|2022-01-13 09:37:50|3375.67|3366.97|3374.95|3366.25|3375.67|3366.97|3374.95|3366.25|21
1642066680000|2022-01-13 09:38:00|3375.25|3366.55|3374.54|3365.84|3375.25|3366.55|3374.52|3365.82|30
1642066690000|2022-01-13 09:38:10|3374.55|3365.85|3374.13|3365.43|3374.59|3365.89|3374.11|3365.41|32
1642066700000|2022-01-13 09:38:20|3374.12|3365.42|3375.45|3366.75|3375.5|3366.8|3374.01|3365.31|20
1642066710000|2022-01-13 09:38:30|3375.4|3366.7|3374.98|3366.28|3375.44|3366.74|3374.89|3366.19|21
1642066720000|2022-01-13 09:38:40|3374.89|3366.19|3374.99|3366.29|3375.1|3366.4|3374.65|3365.95|25
1642066730000|2022-01-13 09:38:50|3374.95|3366.25|3374.4|3365.7|3374.95|3366.25|3374.24|3365.54|23
1642066740000|2022-01-13 09:39:00|3374.37|3365.67|3374.05|3365.35|3374.41|3365.71|3374.05|3365.35|23
1642066750000|2022-01-13 09:39:10|3373.97|3365.27|3373.4|3364.7|3373.97|3365.27|3373.17|3364.47|34
1642066760000|2022-01-13 09:39:20|3373.32|3364.62|3373.08|3364.38|3373.44|3364.74|3373.08|3364.38|30
1642066770000|2022-01-13 09:39:30|3373.11|3364.41|3372.71|3364.01|3373.26|3364.56|3372.69|3363.99|29
1642066780000|2022-01-13 09:39:40|3372.88|3364.18|3372.8|3364.1|3372.95|3364.25|3372.73|3364.03|26
1642066790000|2022-01-13 09:39:50|3372.82|3364.12|3372.79|3364.09|3372.94|3364.24|3372.75|3364.05|25
1642066800000|2022-01-13 09:40:00|3372.76|3364.06|3373.01|3364.31|3373.4|3364.7|3372.69|3363.99|25
1642066810000|2022-01-13 09:40:10|3373.04|3364.34|3372.41|3363.71|3373.1|3364.4|3372.17|3363.47|33
1642066820000|2022-01-13 09:40:20|3372.46|3363.76|3372.34|3363.64|3372.46|3363.76|3372.23|3363.53|32
1642066830000|2022-01-13 09:40:30|3372.33|3363.63|3372|3363.3|3372.33|3363.63|3371.93|3363.23|22
1642066840000|2022-01-13 09:40:40|3372.01|3363.31|3371.83|3363.13|3372.22|3363.52|3371.81|3363.11|28
1642066850000|2022-01-13 09:40:50|3371.81|3363.11|3371.8|3363.1|3372|3363.3|3371.69|3362.99|34
1642066860000|2022-01-13 09:41:00|3371.79|3363.09|3371.6|3362.9|3371.95|3363.25|3371.59|3362.89|31
1642066870000|2022-01-13 09:41:10|3371.61|3362.91|3371.32|3362.62|3371.69|3362.99|3370.5|3361.8|36
1642066880000|2022-01-13 09:41:20|3371.15|3362.45|3370.69|3361.99|3371.15|3362.45|3370.52|3361.82|31
1642066890000|2022-01-13 09:41:30|3370.68|3361.98|3370.97|3362.27|3371.18|3362.48|3370.6|3361.9|27
1642066900000|2022-01-13 09:41:40|3370.88|3362.18|3369.81|3361.11|3370.92|3362.22|3369.77|3361.07|30
1642066910000|2022-01-13 09:41:50|3369.78|3361.08|3369.29|3360.59|3369.97|3361.27|3368.67|3359.97|33
1642066920000|2022-01-13 09:42:00|3369.34|3360.64|3368.88|3360.18|3369.34|3360.64|3368.88|3360.18|30
1642066930000|2022-01-13 09:42:10|3368.92|3360.22|3368.82|3360.12|3368.92|3360.22|3368.6|3359.9|33
1642066940000|2022-01-13 09:42:20|3368.68|3359.98|3367.47|3358.77|3368.68|3359.98|3367.15|3358.45|30
1642066950000|2022-01-13 09:42:30|3367.51|3358.81|3367|3358.3|3367.86|3359.16|3366.82|3358.12|36
1642066960000|2022-01-13 09:42:40|3366.98|3358.28|3366.05|3357.35|3366.98|3358.28|3365.7|3357|31
1642066970000|2022-01-13 09:42:50|3366.07|3357.37|3365.42|3356.72|3366.19|3357.49|3364.86|3356.16|29
1642066980000|2022-01-13 09:43:00|3365.43|3356.73|3365.67|3356.97|3365.87|3357.17|3365.27|3356.57|37
1642066990000|2022-01-13 09:43:10|3365.69|3356.99|3366.1|3357.4|3366.1|3357.4|3365.69|3356.99|28
1642067000000|2022-01-13 09:43:20|3366.08|3357.38|3365.72|3357.02|3366.1|3357.4|3365.72|3357.02|10
1642067010000|2022-01-13 09:43:30|3365.67|3356.97|3364.66|3355.96|3365.69|3356.99|3364.66|3355.96|25
1642067020000|2022-01-13 09:43:40|3364.65|3355.95|3364.41|3355.71|3364.69|3355.99|3364.41|3355.71|30
1642067030000|2022-01-13 09:43:50|3364.4|3355.7|3364.21|3355.51|3364.42|3355.72|3364.12|3355.42|14
1642067040000|2022-01-13 09:44:00|3364.12|3355.42|3363.94|3355.24|3364.12|3355.42|3363.71|3355.01|26
1642067050000|2022-01-13 09:44:10|3363.9|3355.2|3363.21|3354.51|3363.97|3355.27|3363.21|3354.51|29
1642067060000|2022-01-13 09:44:20|3363.3|3354.6|3363.18|3354.48|3363.41|3354.71|3363|3354.3|29
1642067070000|2022-01-13 09:44:30|3363.13|3354.43|3363.34|3354.64|3363.47|3354.77|3363.13|3354.43|26
1642067080000|2022-01-13 09:44:40|3363.37|3354.67|3363.82|3355.12|3363.82|3355.12|3362.65|3353.95|34
1642067090000|2022-01-13 09:44:50|3363.77|3355.07|3363.73|3355.03|3364.55|3355.85|3363.66|3354.96|38
1642067100000|2022-01-13 09:45:00|3363.76|3355.06|3364.63|3355.93|3364.75|3356.05|3363.74|3355.04|37
1642067110000|2022-01-13 09:45:10|3364.66|3355.96|3364.07|3355.37|3364.71|3356.01|3364.02|3355.32|19
1642067120000|2022-01-13 09:45:20|3364.11|3355.41|3364.34|3355.64|3364.51|3355.81|3364.11|3355.41|26
1642067130000|2022-01-13 09:45:30|3364.33|3355.63|3364.59|3355.89|3364.63|3355.93|3364.24|3355.54|15
1642067140000|2022-01-13 09:45:40|3364.47|3355.77|3363.2|3354.5|3364.47|3355.77|3363.15|3354.45|33
1642067150000|2022-01-13 09:45:50|3363.19|3354.49|3362.88|3354.18|3363.19|3354.49|3362.68|3353.98|19
1642067160000|2022-01-13 09:46:00|3362.8|3354.1|3363.48|3354.78|3363.62|3354.92|3362.68|3353.98|29
1642067170000|2022-01-13 09:46:10|3363.65|3354.95|3363.44|3354.74|3363.66|3354.96|3363.37|3354.67|11
1642067180000|2022-01-13 09:46:20|3363.37|3354.67|3363.37|3354.67|3363.58|3354.88|3363.22|3354.52|31
1642067190000|2022-01-13 09:46:30|3363.38|3354.68|3363.41|3354.71|3363.88|3355.18|3363.36|3354.66|20
1642067200000|2022-01-13 09:46:40|3363.38|3354.68|3363.42|3354.72|3363.44|3354.74|3363.07|3354.37|26
1642067210000|2022-01-13 09:46:50|3363.23|3354.53|3363.44|3354.74|3363.51|3354.81|3363.11|3354.41|18
1642067220000|2022-01-13 09:47:00|3363.19|3354.49|3363.13|3354.43|3363.69|3354.99|3363.1|3354.4|30
1642067230000|2022-01-13 09:47:10|3363.18|3354.48|3362.59|3353.89|3363.55|3354.85|3362.59|3353.89|24
1642067240000|2022-01-13 09:47:20|3362.7|3354|3363.31|3354.61|3363.64|3354.94|3362.69|3353.99|30
1642067250000|2022-01-13 09:47:30|3363.4|3354.7|3363.24|3354.54|3363.49|3354.79|3362.92|3354.22|29
1642067260000|2022-01-13 09:47:40|3363.19|3354.49|3363.53|3354.83|3363.71|3355.01|3362.85|3354.15|31
1642067270000|2022-01-13 09:47:50|3363.31|3354.61|3364.3|3355.6|3364.3|3355.6|3363.17|3354.47|28
1642067280000|2022-01-13 09:48:00|3364.15|3355.45|3364.35|3355.65|3364.57|3355.87|3363.8|3355.1|25
1642067290000|2022-01-13 09:48:10|3364.5|3355.8|3364.83|3356.13|3365.06|3356.36|3364.5|3355.8|19
1642067300000|2022-01-13 09:48:20|3364.8|3356.1|3364.73|3356.03|3364.8|3356.1|3364.64|3355.94|10
1642067310000|2022-01-13 09:48:30|3364.76|3356.06|3364.52|3355.82|3364.8|3356.1|3364.52|3355.82|18
1642067320000|2022-01-13 09:48:40|3364.57|3355.87|3364.53|3355.83|3364.61|3355.91|3364.53|3355.83|7
1642067330000|2022-01-13 09:48:50|3364.32|3355.62|3364.16|3355.46|3364.36|3355.66|3364.12|3355.42|18
1642067340000|2022-01-13 09:49:00|3364.17|3355.47|3365.27|3356.57|3365.64|3356.94|3364.17|3355.47|20
1642067350000|2022-01-13 09:49:10|3365.26|3356.56|3364.58|3355.88|3365.26|3356.56|3364.53|3355.83|36
1642067360000|2022-01-13 09:49:20|3364.56|3355.86|3363.42|3354.72|3364.56|3355.86|3363.4|3354.7|29
1642067370000|2022-01-13 09:49:30|3363.41|3354.71|3363.24|3354.54|3363.78|3355.08|3363.01|3354.31|35
1642067380000|2022-01-13 09:49:40|3363.22|3354.52|3363.26|3354.56|3363.49|3354.79|3363.05|3354.35|30
1642067390000|2022-01-13 09:49:50|3363.27|3354.57|3362.39|3353.69|3363.35|3354.65|3362.39|3353.69|26
1642067400000|2022-01-13 09:50:00|3362.37|3353.67|3361.15|3352.45|3362.64|3353.94|3361.15|3352.45|31
1642067410000|2022-01-13 09:50:10|3361.59|3352.89|3360.82|3352.12|3361.65|3352.95|3360.82|3352.12|22
1642067420000|2022-01-13 09:50:20|3360.79|3352.09|3360.82|3352.12|3361.09|3352.39|3360.37|3351.67|25
1642067430000|2022-01-13 09:50:30|3360.8|3352.1|3360.98|3352.28|3360.98|3352.28|3360.78|3352.08|6
1642067440000|2022-01-13 09:50:40|3361|3352.3|3362.28|3353.58|3362.48|3353.78|3361|3352.3|29
1642067450000|2022-01-13 09:50:50|3362.27|3353.57|3362.33|3353.63|3362.79|3354.09|3362.04|3353.34|35
1642067460000|2022-01-13 09:51:00|3362.03|3353.33|3362.3|3353.6|3362.58|3353.88|3361.65|3352.95|30
1642067470000|2022-01-13 09:51:10|3362.31|3353.61|3362.16|3353.46|3362.32|3353.62|3362.08|3353.38|18
1642067480000|2022-01-13 09:51:20|3362.15|3353.45|3362.48|3353.78|3362.48|3353.78|3362.07|3353.37|17
1642067490000|2022-01-13 09:51:30|3362.39|3353.69|3362.24|3353.54|3362.49|3353.79|3362.14|3353.44|24
1642067500000|2022-01-13 09:51:40|3362.25|3353.55|3362.3|3353.6|3362.49|3353.79|3362.13|3353.43|27
1642067510000|2022-01-13 09:51:50|3362.25|3353.55|3362.51|3353.81|3362.51|3353.81|3362.25|3353.55|28
1642067520000|2022-01-13 09:52:00|3362.57|3353.87|3363.1|3354.4|3363.43|3354.73|3362.57|3353.87|19
1642067530000|2022-01-13 09:52:10|3363.29|3354.59|3363.72|3355.02|3364.11|3355.41|3363.23|3354.53|32
1642067540000|2022-01-13 09:52:20|3363.7|3355|3363.61|3354.91|3363.72|3355.02|3363.6|3354.9|5
1642067550000|2022-01-13 09:52:30|3363.72|3355.02|3364.29|3355.59|3364.29|3355.59|3363.48|3354.78|18
1642067560000|2022-01-13 09:52:40|3364.17|3355.47|3364.3|3355.6|3364.55|3355.85|3364.17|3355.47|10
1642067570000|2022-01-13 09:52:50|3363.97|3355.27|3364.23|3355.53|3364.3|3355.6|3363.97|3355.27|16
1642067580000|2022-01-13 09:53:00|3364.24|3355.54|3364.16|3355.46|3364.24|3355.54|3364.08|3355.38|20
1642067590000|2022-01-13 09:53:10|3364.21|3355.51|3363.62|3354.92|3364.21|3355.51|3363.5|3354.8|22
1642067600000|2022-01-13 09:53:20|3363.76|3355.06|3363.71|3355.01|3363.94|3355.24|3363.56|3354.86|23
1642067610000|2022-01-13 09:53:30|3363.81|3355.11|3363.84|3355.14|3364.36|3355.66|3363.72|3355.02|21
1642067620000|2022-01-13 09:53:40|3363.74|3355.04|3364.81|3356.11|3364.81|3356.11|3363.74|3355.04|29
1642067630000|2022-01-13 09:53:50|3365.14|3356.44|3366.39|3357.69|3367.14|3358.44|3364.94|3356.24|34
1642067640000|2022-01-13 09:54:00|3366.32|3357.62|3366.29|3357.59|3366.44|3357.74|3366.1|3357.4|24
1642067650000|2022-01-13 09:54:10|3366.27|3357.57|3365.44|3356.74|3366.37|3357.67|3365.42|3356.72|19
1642067660000|2022-01-13 09:54:20|3365.53|3356.83|3365.47|3356.77|3365.69|3356.99|3365.3|3356.6|32
1642067670000|2022-01-13 09:54:30|3365.46|3356.76|3365.92|3357.22|3365.94|3357.24|3365.44|3356.74|14
1642067680000|2022-01-13 09:54:40|3365.93|3357.23|3365.85|3357.15|3365.93|3357.23|3365.85|3357.15|5
1642067690000|2022-01-13 09:54:50|3365.86|3357.16|3365.99|3357.29|3366.12|3357.42|3365.85|3357.15|17
1642067700000|2022-01-13 09:55:00|3365.97|3357.27|3366.93|3358.23|3366.99|3358.29|3365.86|3357.16|18
1642067710000|2022-01-13 09:55:10|3366.67|3357.97|3365.99|3357.29|3366.93|3358.23|3365.84|3357.14|28
1642067720000|2022-01-13 09:55:20|3365.97|3357.27|3365.89|3357.19|3366.12|3357.42|3365.82|3357.12|17
1642067730000|2022-01-13 09:55:30|3365.93|3357.23|3366.17|3357.47|3366.58|3357.88|3365.93|3357.23|26
1642067740000|2022-01-13 09:55:40|3366.15|3357.45|3366.22|3357.52|3366.38|3357.68|3366.15|3357.45|18
1642067750000|2022-01-13 09:55:50|3366.23|3357.53|3366.62|3357.92|3366.75|3358.05|3366.18|3357.48|15
1642067760000|2022-01-13 09:56:00|3366.71|3358.01|3366.38|3357.68|3366.81|3358.11|3365.75|3357.05|25
1642067770000|2022-01-13 09:56:10|3366.21|3357.51|3366.11|3357.41|3366.39|3357.69|3365.76|3357.06|23
1642067780000|2022-01-13 09:56:20|3366.48|3357.78|3365.94|3357.24|3366.48|3357.78|3365.73|3357.03|26
1642067790000|2022-01-13 09:56:30|3365.95|3357.25|3365.71|3357.01|3365.95|3357.25|3365.71|3357.01|11
1642067800000|2022-01-13 09:56:40|3365.77|3357.07|3366.08|3357.38|3366.08|3357.38|3365.54|3356.84|24
1642067810000|2022-01-13 09:56:50|3366.15|3357.45|3365.79|3357.09|3366.15|3357.45|3365.78|3357.08|13
1642067820000|2022-01-13 09:57:00|3365.9|3357.2|3366.81|3358.11|3366.92|3358.22|3365.9|3357.2|19
1642067830000|2022-01-13 09:57:10|3366.92|3358.22|3367.7|3359|3367.8|3359.1|3366.92|3358.22|23
1642067840000|2022-01-13 09:57:20|3367.82|3359.12|3368.47|3359.77|3368.47|3359.77|3367.75|3359.05|15
1642067850000|2022-01-13 09:57:30|3368.48|3359.78|3367.65|3358.95|3369.14|3360.44|3367.54|3358.84|35
1642067860000|2022-01-13 09:57:40|3367.6|3358.9|3366.42|3357.72|3367.79|3359.09|3366.37|3357.67|31
1642067870000|2022-01-13 09:57:50|3366.43|3357.73|3366.05|3357.35|3366.47|3357.77|3366.05|3357.35|22
1642067880000|2022-01-13 09:58:00|3366.28|3357.58|3366.02|3357.32|3366.36|3357.66|3366.02|3357.32|15
1642067890000|2022-01-13 09:58:10|3365.95|3357.25|3366.14|3357.44|3366.27|3357.57|3365.95|3357.25|17
1642067900000|2022-01-13 09:58:20|3366.1|3357.4|3365.81|3357.11|3366.1|3357.4|3365.69|3356.99|23
1642067910000|2022-01-13 09:58:30|3365.79|3357.09|3365.75|3357.05|3365.79|3357.09|3365.63|3356.93|19
1642067920000|2022-01-13 09:58:40|3365.71|3357.01|3365.71|3357.01|3365.8|3357.1|3365.64|3356.94|16
1642067930000|2022-01-13 09:58:50|3365.69|3356.99|3365.7|3357|3365.71|3357.01|3365.65|3356.95|6
1642067940000|2022-01-13 09:59:00|3365.68|3356.98|3365.76|3357.06|3365.79|3357.09|3365.68|3356.98|9
1642067950000|2022-01-13 09:59:10|3365.75|3357.05|3366.27|3357.57|3366.53|3357.83|3365.75|3357.05|22
1642067960000|2022-01-13 09:59:20|3366.21|3357.51|3366.27|3357.57|3366.53|3357.83|3365.97|3357.27|12
1642067970000|2022-01-13 09:59:30|3365.97|3357.27|3366.18|3357.48|3366.28|3357.58|3365.97|3357.27|15
1642067980000|2022-01-13 09:59:40|3366.21|3357.51|3366.21|3357.51|3366.21|3357.51|3365.9|3357.2|7
1642067990000|2022-01-13 09:59:50|3365.9|3357.2|3366.41|3357.71|3366.41|3357.71|3365.9|3357.2|4
1642068000000|2022-01-13 10:00:00|3367.01|3358.31|3367.46|3358.76|3367.98|3359.28|3367.01|3358.31|33
1642068010000|2022-01-13 10:00:10|3367.54|3358.84|3367.27|3358.57|3367.54|3358.84|3366.57|3357.87|35
1642068020000|2022-01-13 10:00:20|3366.78|3358.08|3366.35|3357.65|3367.01|3358.31|3366.32|3357.62|26
1642068030000|2022-01-13 10:00:30|3366.36|3357.66|3366.13|3357.43|3366.36|3357.66|3366.09|3357.39|27
1642068040000|2022-01-13 10:00:40|3366.1|3357.4|3366.33|3357.63|3366.47|3357.77|3365.94|3357.24|23
1642068050000|2022-01-13 10:00:50|3366.3|3357.6|3366.28|3357.58|3366.42|3357.72|3366.26|3357.56|14
1642068060000|2022-01-13 10:01:00|3366.31|3357.61|3365.85|3357.15|3366.31|3357.61|3365.85|3357.15|3
1642068070000|2022-01-13 10:01:10|3365.95|3357.25|3365.89|3357.19|3365.95|3357.25|3365.84|3357.14|10
1642068080000|2022-01-13 10:01:20|3366.34|3357.64|3366.36|3357.66|3366.43|3357.73|3365.95|3357.25|11
1642068090000|2022-01-13 10:01:30|3366.35|3357.65|3366.49|3357.79|3366.49|3357.79|3366.25|3357.55|9
1642068100000|2022-01-13 10:01:40|3366.52|3357.82|3366.42|3357.72|3366.52|3357.82|3366.31|3357.61|14
1642068110000|2022-01-13 10:01:50|3366.51|3357.81|3366.51|3357.81|3366.55|3357.85|3366.48|3357.78|6
1642068120000|2022-01-13 10:02:00|3366.73|3358.03|3367.92|3359.22|3367.92|3359.22|3366.32|3357.62|28
1642068130000|2022-01-13 10:02:10|3367.98|3359.28|3368.34|3359.64|3369|3360.3|3367.8|3359.1|33
1642068140000|2022-01-13 10:02:20|3368.86|3360.16|3369.09|3360.39|3369.5|3360.8|3368.38|3359.68|30
1642068150000|2022-01-13 10:02:30|3369.26|3360.56|3368.39|3359.69|3369.57|3360.87|3368.39|3359.69|24
1642068160000|2022-01-13 10:02:40|3369.57|3360.87|3369.92|3361.22|3370.18|3361.48|3369.38|3360.68|30
1642068170000|2022-01-13 10:02:50|3369.93|3361.23|3369.97|3361.27|3370.13|3361.43|3369.82|3361.12|16
1642068180000|2022-01-13 10:03:00|3370.02|3361.32|3370.24|3361.54|3370.24|3361.54|3370.02|3361.32|11
1642068190000|2022-01-13 10:03:10|3370.28|3361.58|3370.85|3362.15|3371.47|3362.77|3370.28|3361.58|32
1642068200000|2022-01-13 10:03:20|3371.33|3362.63|3370.39|3361.69|3371.38|3362.68|3370.39|3361.69|28
1642068210000|2022-01-13 10:03:30|3370.69|3361.99|3371.03|3362.33|3371.34|3362.64|3370.38|3361.68|24
1642068220000|2022-01-13 10:03:40|3370.93|3362.23|3371.01|3362.31|3371.13|3362.43|3370.83|3362.13|19
1642068230000|2022-01-13 10:03:50|3371.12|3362.42|3371.17|3362.47|3371.45|3362.75|3370.69|3361.99|33
1642068240000|2022-01-13 10:04:00|3371.24|3362.54|3371.21|3362.51|3371.36|3362.66|3371.17|3362.47|11
1642068250000|2022-01-13 10:04:10|3371.24|3362.54|3371.06|3362.36|3371.3|3362.6|3370.36|3361.66|19
1642068260000|2022-01-13 10:04:20|3370.81|3362.11|3370.85|3362.15|3371.01|3362.31|3370.75|3362.05|27
1642068270000|2022-01-13 10:04:30|3370.94|3362.24|3370.92|3362.22|3371.04|3362.34|3370.84|3362.14|22
1642068280000|2022-01-13 10:04:40|3371.05|3362.35|3371.03|3362.33|3371.16|3362.46|3370.6|3361.9|25
1642068290000|2022-01-13 10:04:50|3370.76|3362.06|3371.07|3362.37|3371.07|3362.37|3370.76|3362.06|13
1642068300000|2022-01-13 10:05:00|3370.94|3362.24|3371.2|3362.5|3371.35|3362.65|3370.94|3362.24|21
1642068310000|2022-01-13 10:05:10|3371.17|3362.47|3371.26|3362.56|3371.39|3362.69|3371.13|3362.43|24
1642068320000|2022-01-13 10:05:20|3371.27|3362.57|3371.35|3362.65|3371.42|3362.72|3371.23|3362.53|22
1642068330000|2022-01-13 10:05:30|3371.31|3362.61|3372.57|3363.87|3372.59|3363.89|3371.31|3362.61|26
1642068340000|2022-01-13 10:05:40|3372.46|3363.76|3372.51|3363.81|3372.83|3364.13|3372.17|3363.47|29
1642068350000|2022-01-13 10:05:50|3372.74|3364.04|3373.47|3364.77|3373.82|3365.12|3372.38|3363.68|28
1642068360000|2022-01-13 10:06:00|3373.71|3365.01|3373.58|3364.88|3373.81|3365.11|3373.21|3364.51|19
1642068370000|2022-01-13 10:06:10|3373.44|3364.74|3373.74|3365.04|3374.37|3365.67|3373.34|3364.64|30
1642068380000|2022-01-13 10:06:20|3373.69|3364.99|3373.79|3365.09|3373.79|3365.09|3373.53|3364.83|21
1642068390000|2022-01-13 10:06:30|3373.77|3365.07|3374.01|3365.31|3374.01|3365.31|3373.71|3365.01|28
1642068400000|2022-01-13 10:06:40|3374.04|3365.34|3374.63|3365.93|3374.83|3366.13|3373.98|3365.28|26
1642068410000|2022-01-13 10:06:50|3374.74|3366.04|3374.84|3366.14|3374.84|3366.14|3374.64|3365.94|18
1642068420000|2022-01-13 10:07:00|3374.95|3366.25|3375.48|3366.78|3375.48|3366.78|3374.43|3365.73|34
1642068430000|2022-01-13 10:07:10|3375.5|3366.8|3376|3367.3|3376.21|3367.51|3375.43|3366.73|36
1642068440000|2022-01-13 10:07:20|3376.04|3367.34|3376.22|3367.52|3376.36|3367.66|3375.98|3367.28|34
1642068450000|2022-01-13 10:07:30|3376.16|3367.46|3376.34|3367.64|3376.34|3367.64|3376.06|3367.36|27
1642068460000|2022-01-13 10:07:40|3376.42|3367.72|3376.14|3367.44|3376.47|3367.77|3376.14|3367.44|31
1642068470000|2022-01-13 10:07:50|3376.16|3367.46|3376.48|3367.78|3376.9|3368.2|3376.16|3367.46|32
1642068480000|2022-01-13 10:08:00|3376.49|3367.79|3376.71|3368.01|3376.77|3368.07|3376.46|3367.76|31
1642068490000|2022-01-13 10:08:10|3376.73|3368.03|3376.55|3367.85|3376.74|3368.04|3376.48|3367.78|25
1642068500000|2022-01-13 10:08:20|3376.26|3367.56|3376.68|3367.98|3377.06|3368.36|3376.26|3367.56|30
1642068510000|2022-01-13 10:08:30|3376.71|3368.01|3377.01|3368.31|3377.15|3368.45|3376.59|3367.89|32
1642068520000|2022-01-13 10:08:40|3377.65|3368.95|3379.13|3370.43|3379.33|3370.63|3377.65|3368.95|35
1642068530000|2022-01-13 10:08:50|3379.09|3370.39|3380.11|3371.41|3380.16|3371.46|3378.62|3369.92|32
1642068540000|2022-01-13 10:09:00|3379.88|3371.18|3378.45|3369.75|3380|3371.3|3378.34|3369.64|34
1642068550000|2022-01-13 10:09:10|3378.5|3369.8|3377.43|3368.73|3378.56|3369.86|3377.43|3368.73|32
1642068560000|2022-01-13 10:09:20|3377.32|3368.62|3376.93|3368.23|3377.35|3368.65|3376.61|3367.91|32
1642068570000|2022-01-13 10:09:30|3376.87|3368.17|3376.28|3367.58|3376.91|3368.21|3376.15|3367.45|33
1642068580000|2022-01-13 10:09:40|3376.33|3367.63|3376.11|3367.41|3376.36|3367.66|3374.99|3366.29|39
1642068590000|2022-01-13 10:09:50|3376.08|3367.38|3374.87|3366.17|3376.08|3367.38|3374.81|3366.11|32
1642068600000|2022-01-13 10:10:00|3374.97|3366.27|3374.27|3365.57|3375|3366.3|3373.92|3365.22|36
1642068610000|2022-01-13 10:10:10|3374.23|3365.53|3373.11|3364.41|3374.33|3365.63|3372.83|3364.13|33
1642068620000|2022-01-13 10:10:20|3373|3364.3|3372.38|3363.68|3373|3364.3|3372.32|3363.62|27
1642068630000|2022-01-13 10:10:30|3372.37|3363.67|3373.46|3364.76|3373.66|3364.96|3372.33|3363.63|33
1642068640000|2022-01-13 10:10:40|3373.71|3365.01|3373.41|3364.71|3373.99|3365.29|3373.3|3364.6|30
1642068650000|2022-01-13 10:10:50|3373.26|3364.56|3373.33|3364.63|3373.58|3364.88|3373.26|3364.56|20
1642068660000|2022-01-13 10:11:00|3373.32|3364.62|3372.75|3364.05|3373.32|3364.62|3372.64|3363.94|25
1642068670000|2022-01-13 10:11:10|3372.81|3364.11|3372.29|3363.59|3372.81|3364.11|3372.01|3363.31|27
1642068680000|2022-01-13 10:11:20|3372.45|3363.75|3372.16|3363.46|3372.63|3363.93|3372.01|3363.31|19
1642068690000|2022-01-13 10:11:30|3372.12|3363.42|3372.11|3363.41|3372.12|3363.42|3372.1|3363.4|7
1642068700000|2022-01-13 10:11:40|3372.13|3363.43|3372.92|3364.22|3372.92|3364.22|3372.13|3363.43|18
1642068710000|2022-01-13 10:11:50|3372.91|3364.21|3372.56|3363.86|3372.92|3364.22|3372.56|3363.86|13
1642068720000|2022-01-13 10:12:00|3372.9|3364.2|3373.97|3365.27|3374.23|3365.53|3372.52|3363.82|21
1642068730000|2022-01-13 10:12:10|3374.16|3365.46|3375.25|3366.55|3375.47|3366.77|3373.93|3365.23|34
1642068740000|2022-01-13 10:12:20|3375.23|3366.53|3375.41|3366.71|3375.71|3367.01|3375.08|3366.38|27
1642068750000|2022-01-13 10:12:30|3375.35|3366.65|3375.77|3367.07|3375.77|3367.07|3375.27|3366.57|28
1642068760000|2022-01-13 10:12:40|3375.61|3366.91|3375.14|3366.44|3375.76|3367.06|3374.93|3366.23|26
1642068770000|2022-01-13 10:12:50|3375.1|3366.4|3375.32|3366.62|3375.35|3366.65|3374.54|3365.84|28
1642068780000|2022-01-13 10:13:00|3375.27|3366.57|3376.05|3367.35|3377.03|3368.33|3375.17|3366.47|31
1642068790000|2022-01-13 10:13:10|3375.98|3367.28|3378.4|3369.7|3378.51|3369.81|3375.98|3367.28|25
1642068800000|2022-01-13 10:13:20|3377.95|3369.25|3377.7|3369|3377.97|3369.27|3377.53|3368.83|15
1642068810000|2022-01-13 10:13:30|3377.63|3368.93|3377.27|3368.57|3377.69|3368.99|3377.22|3368.52|27
1642068820000|2022-01-13 10:13:40|3377.25|3368.55|3377.63|3368.93|3377.86|3369.16|3377.23|3368.53|19
1642068830000|2022-01-13 10:13:50|3377.67|3368.97|3377.2|3368.5|3378.01|3369.31|3377.15|3368.45|24
1642068840000|2022-01-13 10:14:00|3377.08|3368.38|3377.01|3368.31|3377.34|3368.64|3376.99|3368.29|29
1642068850000|2022-01-13 10:14:10|3377|3368.3|3376.76|3368.06|3377.01|3368.31|3376.57|3367.87|29
1642068860000|2022-01-13 10:14:20|3376.75|3368.05|3376.45|3367.75|3376.85|3368.15|3376.41|3367.71|32
1642068870000|2022-01-13 10:14:30|3376.49|3367.79|3376.37|3367.67|3376.57|3367.87|3376.36|3367.66|25
1642068880000|2022-01-13 10:14:40|3376.33|3367.63|3376.3|3367.6|3376.46|3367.76|3376.24|3367.54|32
1642068890000|2022-01-13 10:14:50|3376.35|3367.65|3375.98|3367.28|3376.35|3367.65|3375.47|3366.77|24
1642068900000|2022-01-13 10:15:00|3375.96|3367.26|3375.88|3367.18|3376.16|3367.46|3375.7|3367|27
1642068910000|2022-01-13 10:15:10|3375.86|3367.16|3375.48|3366.78|3375.92|3367.22|3375.37|3366.67|23
1642068920000|2022-01-13 10:15:20|3375.47|3366.77|3375.35|3366.65|3375.5|3366.8|3375.24|3366.54|22
1642068930000|2022-01-13 10:15:30|3375.34|3366.64|3374.9|3366.2|3375.36|3366.66|3374.8|3366.1|34
1642068940000|2022-01-13 10:15:40|3374.93|3366.23|3375.93|3367.23|3376.15|3367.45|3374.9|3366.2|32
1642068950000|2022-01-13 10:15:50|3376.04|3367.34|3377.01|3368.31|3377.04|3368.34|3375.72|3367.02|31
1642068960000|2022-01-13 10:16:00|3377|3368.3|3376.76|3368.06|3377.02|3368.32|3376.73|3368.03|15
1642068970000|2022-01-13 10:16:10|3376.74|3368.04|3376.92|3368.22|3376.97|3368.27|3376.67|3367.97|23
1642068980000|2022-01-13 10:16:20|3376.94|3368.24|3378.26|3369.56|3378.3|3369.6|3376.94|3368.24|19
1642068990000|2022-01-13 10:16:30|3378.29|3369.59|3378.79|3370.09|3378.9|3370.2|3377.99|3369.29|21
1642069000000|2022-01-13 10:16:40|3378.87|3370.17|3378.44|3369.74|3379.01|3370.31|3378.4|3369.7|22
1642069010000|2022-01-13 10:16:50|3378.43|3369.73|3379.36|3370.66|3379.39|3370.69|3378.43|3369.73|25
1642069020000|2022-01-13 10:17:00|3379.34|3370.64|3379.9|3371.2|3380.04|3371.34|3379.34|3370.64|20
1642069030000|2022-01-13 10:17:10|3380.04|3371.34|3379.97|3371.27|3380.24|3371.54|3379.5|3370.8|32
1642069040000|2022-01-13 10:17:20|3379.77|3371.07|3378.39|3369.69|3379.81|3371.11|3378.2|3369.5|29
1642069050000|2022-01-13 10:17:30|3378.2|3369.5|3378.85|3370.15|3378.85|3370.15|3377.5|3368.8|35
1642069060000|2022-01-13 10:17:40|3378.86|3370.16|3379.58|3370.88|3379.73|3371.03|3378.79|3370.09|33
1642069070000|2022-01-13 10:17:50|3379.62|3370.92|3379.25|3370.55|3379.63|3370.93|3378.57|3369.87|36
1642069080000|2022-01-13 10:18:00|3379.2|3370.5|3379|3370.3|3379.21|3370.51|3378.79|3370.09|34
1642069090000|2022-01-13 10:18:10|3378.99|3370.29|3379.05|3370.35|3379.05|3370.35|3378.82|3370.12|27
1642069100000|2022-01-13 10:18:20|3379.04|3370.34|3378.99|3370.29|3379.05|3370.35|3378.89|3370.19|30
1642069110000|2022-01-13 10:18:30|3379|3370.3|3379|3370.3|3379.06|3370.36|3378.78|3370.08|32
1642069120000|2022-01-13 10:18:40|3378.88|3370.18|3379.58|3370.88|3379.65|3370.95|3378.86|3370.16|32
1642069130000|2022-01-13 10:18:50|3379.62|3370.92|3380.1|3371.4|3380.72|3372.02|3379.53|3370.83|25
1642069140000|2022-01-13 10:19:00|3380.98|3372.28|3381.58|3372.88|3382.01|3373.31|3380.68|3371.98|33
1642069150000|2022-01-13 10:19:10|3381.54|3372.84|3381.6|3372.9|3381.67|3372.97|3381.49|3372.79|9
1642069160000|2022-01-13 10:19:20|3381.71|3373.01|3382.4|3373.7|3382.48|3373.78|3381.15|3372.45|19
1642069170000|2022-01-13 10:19:30|3382.23|3373.53|3382.29|3373.59|3382.35|3373.65|3381.86|3373.16|27
1642069180000|2022-01-13 10:19:40|3382.25|3373.55|3382.15|3373.45|3382.53|3373.83|3381.96|3373.26|21
1642069190000|2022-01-13 10:19:50|3381.96|3373.26|3381.63|3372.93|3382.15|3373.45|3381.04|3372.34|29
1642069200000|2022-01-13 10:20:00|3381.51|3372.81|3381.34|3372.64|3381.76|3373.06|3381.34|3372.64|27
1642069210000|2022-01-13 10:20:10|3381.32|3372.62|3379.01|3370.31|3381.32|3372.62|3379.01|3370.31|38
1642069220000|2022-01-13 10:20:20|3378.98|3370.28|3380.12|3371.42|3380.24|3371.54|3378.98|3370.28|36
1642069230000|2022-01-13 10:20:30|3380.14|3371.44|3381.87|3373.17|3381.92|3373.22|3379.9|3371.2|33
1642069240000|2022-01-13 10:20:40|3381.84|3373.14|3383.63|3374.93|3383.7|3375|3381.77|3373.07|32
1642069250000|2022-01-13 10:20:50|3383.18|3374.48|3383.28|3374.58|3383.93|3375.23|3383.18|3374.48|30
1642069260000|2022-01-13 10:21:00|3383.51|3374.81|3384.46|3375.76|3384.69|3375.99|3382.61|3373.91|28
1642069270000|2022-01-13 10:21:10|3384.58|3375.88|3383.8|3375.1|3384.7|3376|3383.75|3375.05|33
1642069280000|2022-01-13 10:21:20|3383.79|3375.09|3383.7|3375|3383.93|3375.23|3383.65|3374.95|27
1642069290000|2022-01-13 10:21:30|3383.63|3374.93|3383.41|3374.71|3383.63|3374.93|3383.4|3374.7|16
1642069300000|2022-01-13 10:21:40|3383.42|3374.72|3382.51|3373.81|3383.42|3374.72|3382.51|3373.81|24
1642069310000|2022-01-13 10:21:50|3382.61|3373.91|3383.44|3374.74|3384.02|3375.32|3382.61|3373.91|29
1642069320000|2022-01-13 10:22:00|3383.43|3374.73|3383.47|3374.77|3383.61|3374.91|3383.25|3374.55|27
1642069330000|2022-01-13 10:22:10|3383.53|3374.83|3383.48|3374.78|3383.55|3374.85|3383.12|3374.42|33
1642069340000|2022-01-13 10:22:20|3383.53|3374.83|3383.32|3374.62|3383.55|3374.85|3383.32|3374.62|28
1642069350000|2022-01-13 10:22:30|3383.36|3374.66|3383.3|3374.6|3383.42|3374.72|3383.05|3374.35|31
1642069360000|2022-01-13 10:22:40|3383.35|3374.65|3382.88|3374.18|3383.41|3374.71|3382.64|3373.94|34
1642069370000|2022-01-13 10:22:50|3382.96|3374.26|3382.21|3373.51|3383.06|3374.36|3382.21|3373.51|29
1642069380000|2022-01-13 10:23:00|3382.15|3373.45|3380.99|3372.29|3382.15|3373.45|3380.96|3372.26|20
1642069390000|2022-01-13 10:23:10|3381|3372.3|3380.97|3372.27|3381|3372.3|3380.96|3372.26|4
1642069400000|2022-01-13 10:23:20|3380.89|3372.19|3380.87|3372.17|3380.92|3372.22|3380.84|3372.14|8
1642069410000|2022-01-13 10:23:30|3380.82|3372.12|3379.28|3370.58|3380.91|3372.21|3379.24|3370.54|34
1642069420000|2022-01-13 10:23:40|3379.29|3370.59|3379.67|3370.97|3379.73|3371.03|3379.16|3370.46|33
1642069430000|2022-01-13 10:23:50|3379.66|3370.96|3379.71|3371.01|3379.72|3371.02|3379.59|3370.89|26
1642069440000|2022-01-13 10:24:00|3379.69|3370.99|3378.65|3369.95|3379.71|3371.01|3378.65|3369.95|19
1642069450000|2022-01-13 10:24:10|3378.56|3369.86|3378.15|3369.45|3378.65|3369.95|3378.15|3369.45|28
1642069460000|2022-01-13 10:24:20|3378.17|3369.47|3378.38|3369.68|3378.69|3369.99|3378.09|3369.39|33
1642069470000|2022-01-13 10:24:30|3378.37|3369.67|3378.76|3370.06|3378.76|3370.06|3378.32|3369.62|25
1642069480000|2022-01-13 10:24:40|3378.73|3370.03|3378.65|3369.95|3378.82|3370.12|3378.41|3369.71|23
1642069490000|2022-01-13 10:24:50|3378.63|3369.93|3378.62|3369.92|3378.66|3369.96|3378.2|3369.5|20
1642069500000|2022-01-13 10:25:00|3378.38|3369.68|3378.36|3369.66|3378.61|3369.91|3378.29|3369.59|23
1642069510000|2022-01-13 10:25:10|3378.31|3369.61|3377.98|3369.28|3378.36|3369.66|3377.79|3369.09|17
1642069520000|2022-01-13 10:25:20|3377.96|3369.26|3379.32|3370.62|3379.49|3370.79|3377.71|3369.01|33
1642069530000|2022-01-13 10:25:30|3379.29|3370.59|3379.19|3370.49|3379.38|3370.68|3379.15|3370.45|20
1642069540000|2022-01-13 10:25:40|3379.27|3370.57|3380.31|3371.61|3380.66|3371.96|3379.11|3370.41|20
1642069550000|2022-01-13 10:25:50|3380.43|3371.73|3380.04|3371.34|3380.65|3371.95|3379.88|3371.18|34
1642069560000|2022-01-13 10:26:00|3379.98|3371.28|3380.09|3371.39|3380.28|3371.58|3379.87|3371.17|26
1642069570000|2022-01-13 10:26:10|3380.07|3371.37|3380.1|3371.4|3380.21|3371.51|3380.02|3371.32|28
1642069580000|2022-01-13 10:26:20|3380.17|3371.47|3380.05|3371.35|3380.29|3371.59|3380.03|3371.33|20
1642069590000|2022-01-13 10:26:30|3380.02|3371.32|3380.09|3371.39|3380.25|3371.55|3380.01|3371.31|18
1642069600000|2022-01-13 10:26:40|3380.05|3371.35|3379.42|3370.72|3380.09|3371.39|3379.37|3370.67|25
1642069610000|2022-01-13 10:26:50|3379.41|3370.71|3379.56|3370.86|3379.58|3370.88|3379.25|3370.55|29
1642069620000|2022-01-13 10:27:00|3379.55|3370.85|3379.83|3371.13|3380.04|3371.34|3379.55|3370.85|26
1642069630000|2022-01-13 10:27:10|3379.93|3371.23|3379.79|3371.09|3380.04|3371.34|3379.73|3371.03|25
1642069640000|2022-01-13 10:27:20|3379.77|3371.07|3378.96|3370.26|3380.09|3371.39|3378.96|3370.26|32
1642069650000|2022-01-13 10:27:30|3378.97|3370.27|3377.95|3369.25|3379.25|3370.55|3377.95|3369.25|32
1642069660000|2022-01-13 10:27:40|3377.92|3369.22|3378.03|3369.33|3378.05|3369.35|3377.4|3368.7|39
1642069670000|2022-01-13 10:27:50|3378.19|3369.49|3377.57|3368.87|3378.19|3369.49|3377.52|3368.82|36
1642069680000|2022-01-13 10:28:00|3377.6|3368.9|3377.24|3368.54|3377.66|3368.96|3377.07|3368.37|31
1642069690000|2022-01-13 10:28:10|3377.18|3368.48|3376.83|3368.13|3377.25|3368.55|3376.7|3368|26
1642069700000|2022-01-13 10:28:20|3376.71|3368.01|3376.86|3368.16|3377.05|3368.35|3376.71|3368.01|25
1642069710000|2022-01-13 10:28:30|3376.77|3368.07|3377.16|3368.46|3377.23|3368.53|3376.74|3368.04|29
1642069720000|2022-01-13 10:28:40|3377.22|3368.52|3377.07|3368.37|3377.74|3369.04|3376.85|3368.15|30
1642069730000|2022-01-13 10:28:50|3376.85|3368.15|3376.87|3368.17|3377.07|3368.37|3376.76|3368.06|24
1642069740000|2022-01-13 10:29:00|3376.86|3368.16|3376.57|3367.87|3376.86|3368.16|3376.43|3367.73|21
1642069750000|2022-01-13 10:29:10|3376.5|3367.8|3376.48|3367.78|3376.77|3368.07|3376.2|3367.5|28
1642069760000|2022-01-13 10:29:20|3376.46|3367.76|3376.75|3368.05|3376.75|3368.05|3376.46|3367.76|7
1642069770000|2022-01-13 10:29:30|3376.79|3368.09|3370.51|3361.81|3376.98|3368.28|3370.45|3361.75|30
1642069780000|2022-01-13 10:29:40|3370.49|3361.79|3370.8|3362.1|3371.29|3362.59|3369.98|3361.28|36
1642069790000|2022-01-13 10:29:50|3370.75|3362.05|3370.46|3361.76|3370.83|3362.13|3370.34|3361.64|34
1642069800000|2022-01-13 10:30:00|3370.45|3361.75|3368.76|3360.06|3370.59|3361.89|3368.67|3359.97|36
1642069810000|2022-01-13 10:30:10|3368.57|3359.87|3365.64|3356.94|3368.6|3359.9|3365.64|3356.94|37
1642069820000|2022-01-13 10:30:20|3365.7|3357|3364.37|3355.67|3365.74|3357.04|3364.36|3355.66|39
1642069830000|2022-01-13 10:30:30|3364.61|3355.91|3367.43|3358.73|3367.6|3358.9|3364.46|3355.76|36
1642069840000|2022-01-13 10:30:40|3367.52|3358.82|3367.71|3359.01|3367.76|3359.06|3367.52|3358.82|32
1642069850000|2022-01-13 10:30:50|3367.74|3359.04|3367.16|3358.46|3367.75|3359.05|3367.03|3358.33|32
1642069860000|2022-01-13 10:31:00|3367.15|3358.45|3366.33|3357.63|3367.15|3358.45|3365.74|3357.04|32
1642069870000|2022-01-13 10:31:10|3366.34|3357.64|3366.1|3357.4|3366.37|3357.67|3365.89|3357.19|34
1642069880000|2022-01-13 10:31:20|3366.18|3357.48|3367.68|3358.98|3367.68|3358.98|3366.18|3357.48|18
1642069890000|2022-01-13 10:31:30|3367.72|3359.02|3368.38|3359.68|3368.38|3359.68|3367.7|3359|16
1642069900000|2022-01-13 10:31:40|3367.88|3359.18|3367.48|3358.78|3367.9|3359.2|3367.48|3358.78|12
1642069910000|2022-01-13 10:31:50|3367.86|3359.16|3369|3360.3|3369.4|3360.7|3367.86|3359.16|28
1642069920000|2022-01-13 10:32:00|3368.15|3359.45|3368.99|3360.29|3369.64|3360.94|3368.14|3359.44|31
1642069930000|2022-01-13 10:32:10|3368.91|3360.21|3370.14|3361.44|3370.26|3361.56|3368.66|3359.96|24
1642069940000|2022-01-13 10:32:20|3369.86|3361.16|3368.14|3359.44|3369.86|3361.16|3368.05|3359.35|34
1642069950000|2022-01-13 10:32:30|3368.07|3359.37|3368.77|3360.07|3368.77|3360.07|3367.87|3359.17|35
1642069960000|2022-01-13 10:32:40|3368.59|3359.89|3369.68|3360.98|3369.88|3361.18|3368.46|3359.76|31
1642069970000|2022-01-13 10:32:50|3369.82|3361.12|3369.62|3360.92|3369.95|3361.25|3369.14|3360.44|33
1642069980000|2022-01-13 10:33:00|3369.56|3360.86|3369.72|3361.02|3369.82|3361.12|3369.41|3360.71|28
1642069990000|2022-01-13 10:33:10|3369.71|3361.01|3369.58|3360.88|3369.71|3361.01|3369.45|3360.75|24
1642070000000|2022-01-13 10:33:20|3369.59|3360.89|3369.95|3361.25|3369.97|3361.27|3369.59|3360.89|15
1642070010000|2022-01-13 10:33:30|3369.89|3361.19|3370.3|3361.6|3370.42|3361.72|3369.89|3361.19|18
1642070020000|2022-01-13 10:33:40|3370.4|3361.7|3370.62|3361.92|3370.87|3362.17|3370.32|3361.62|21
1642070030000|2022-01-13 10:33:50|3370.59|3361.89|3370.66|3361.96|3370.74|3362.04|3370.59|3361.89|22
1642070040000|2022-01-13 10:34:00|3370.65|3361.95|3371.18|3362.48|3371.19|3362.49|3370.65|3361.95|22
1642070050000|2022-01-13 10:34:10|3371.22|3362.52|3373.21|3364.51|3373.29|3364.59|3370.89|3362.19|34
1642070060000|2022-01-13 10:34:20|3372.99|3364.29|3372.79|3364.09|3373.19|3364.49|3371.63|3362.93|34
1642070070000|2022-01-13 10:34:30|3372.83|3364.13|3371.85|3363.15|3372.83|3364.13|3371.85|3363.15|30
1642070080000|2022-01-13 10:34:40|3371.82|3363.12|3373.43|3364.73|3373.43|3364.73|3371.77|3363.07|22
1642070090000|2022-01-13 10:34:50|3373.65|3364.95|3373.44|3364.74|3374.24|3365.54|3373.33|3364.63|31
1642070100000|2022-01-13 10:35:00|3373.4|3364.7|3373.52|3364.82|3373.79|3365.09|3373.36|3364.66|38
1642070110000|2022-01-13 10:35:10|3373.67|3364.97|3373.26|3364.56|3373.68|3364.98|3372.95|3364.25|31
1642070120000|2022-01-13 10:35:20|3373.24|3364.54|3373.07|3364.37|3373.32|3364.62|3373.05|3364.35|30
1642070130000|2022-01-13 10:35:30|3373.08|3364.38|3372.94|3364.24|3373.16|3364.46|3372.94|3364.24|18
1642070140000|2022-01-13 10:35:40|3372.95|3364.25|3372.79|3364.09|3372.99|3364.29|3372.75|3364.05|26
1642070150000|2022-01-13 10:35:50|3372.78|3364.08|3372.68|3363.98|3372.95|3364.25|3372.56|3363.86|24
1642070160000|2022-01-13 10:36:00|3372.67|3363.97|3371.75|3363.05|3373.01|3364.31|3371.75|3363.05|22
1642070170000|2022-01-13 10:36:10|3371.74|3363.04|3372.53|3363.83|3372.53|3363.83|3371.67|3362.97|27
1642070180000|2022-01-13 10:36:20|3372.56|3363.86|3372.14|3363.44|3372.64|3363.94|3371.81|3363.11|18
1642070190000|2022-01-13 10:36:30|3372.36|3363.66|3372.28|3363.58|3372.48|3363.78|3371.98|3363.28|22
1642070200000|2022-01-13 10:36:40|3372.12|3363.42|3372.41|3363.71|3372.41|3363.71|3371.94|3363.24|17
1642070210000|2022-01-13 10:36:50|3372.65|3363.95|3372.38|3363.68|3372.7|3364|3372.38|3363.68|9
1642070220000|2022-01-13 10:37:00|3372.35|3363.65|3372.24|3363.54|3372.38|3363.68|3372.07|3363.37|15
1642070230000|2022-01-13 10:37:10|3372.1|3363.4|3372.13|3363.43|3372.29|3363.59|3372.1|3363.4|18
1642070240000|2022-01-13 10:37:20|3372.19|3363.49|3372.6|3363.9|3372.6|3363.9|3372.12|3363.42|21
1642070250000|2022-01-13 10:37:30|3372.26|3363.56|3372.27|3363.57|3372.62|3363.92|3372.11|3363.41|22
1642070260000|2022-01-13 10:37:40|3372.26|3363.56|3372.98|3364.28|3373.07|3364.37|3372.26|3363.56|16
1642070270000|2022-01-13 10:37:50|3373.06|3364.36|3372.61|3363.91|3373.06|3364.36|3372.36|3363.66|17
1642070280000|2022-01-13 10:38:00|3372.06|3363.36|3371.4|3362.7|3372.06|3363.36|3370.91|3362.21|33
1642070290000|2022-01-13 10:38:10|3371.35|3362.65|3371.45|3362.75|3371.83|3363.13|3371.35|3362.65|19
1642070300000|2022-01-13 10:38:20|3371.83|3363.13|3372.46|3363.76|3372.56|3363.86|3370.83|3362.13|23
1642070310000|2022-01-13 10:38:30|3372.56|3363.86|3372.69|3363.99|3372.89|3364.19|3371.49|3362.79|24
1642070320000|2022-01-13 10:38:40|3372.65|3363.95|3372.46|3363.76|3372.65|3363.95|3372.38|3363.68|21
1642070330000|2022-01-13 10:38:50|3372.56|3363.86|3372.32|3363.62|3372.57|3363.87|3372.25|3363.55|19
1642070340000|2022-01-13 10:39:00|3372.3|3363.6|3372.38|3363.68|3372.38|3363.68|3372.3|3363.6|6
1642070350000|2022-01-13 10:39:10|3372.44|3363.74|3372.44|3363.74|3372.44|3363.74|3372.44|3363.74|1
1642070360000|2022-01-13 10:39:20|3372.5|3363.8|3372.43|3363.73|3372.5|3363.8|3372.39|3363.69|13
1642070370000|2022-01-13 10:39:30|3372.64|3363.94|3370.96|3362.26|3373.23|3364.53|3370.95|3362.25|34
1642070380000|2022-01-13 10:39:40|3370.94|3362.24|3371.11|3362.41|3371.35|3362.65|3370.93|3362.23|20
1642070390000|2022-01-13 10:39:50|3371.13|3362.43|3371.03|3362.33|3371.13|3362.43|3371.01|3362.31|6
1642070400000|2022-01-13 10:40:00|3371.01|3362.31|3370.95|3362.25|3371.01|3362.31|3370.89|3362.19|9
1642070410000|2022-01-13 10:40:10|3370.91|3362.21|3369.39|3360.69|3370.91|3362.21|3369.34|3360.64|22
1642070420000|2022-01-13 10:40:20|3369.4|3360.7|3369.37|3360.67|3369.46|3360.76|3369.2|3360.5|25
1642070430000|2022-01-13 10:40:30|3369.42|3360.72|3369.61|3360.91|3369.61|3360.91|3369.37|3360.67|15
1642070440000|2022-01-13 10:40:40|3369.59|3360.89|3371.05|3362.35|3371.05|3362.35|3369.59|3360.89|33
1642070450000|2022-01-13 10:40:50|3371.14|3362.44|3371.07|3362.37|3371.25|3362.55|3370.72|3362.02|36
1642070460000|2022-01-13 10:41:00|3371.03|3362.33|3372.64|3363.94|3372.88|3364.18|3370.78|3362.08|33
1642070470000|2022-01-13 10:41:10|3372.63|3363.93|3371.96|3363.26|3372.7|3364|3371.96|3363.26|19
1642070480000|2022-01-13 10:41:20|3371.77|3363.07|3371.69|3362.99|3371.81|3363.11|3371.3|3362.6|36
1642070490000|2022-01-13 10:41:30|3371.58|3362.88|3371.05|3362.35|3371.58|3362.88|3371|3362.3|27
1642070500000|2022-01-13 10:41:40|3371.29|3362.59|3369.96|3361.26|3371.29|3362.59|3369.87|3361.17|31
1642070510000|2022-01-13 10:41:50|3369.93|3361.23|3369.76|3361.06|3369.97|3361.27|3368.78|3360.08|35
1642070520000|2022-01-13 10:42:00|3369.39|3360.69|3369.63|3360.93|3369.9|3361.2|3369.23|3360.53|30
1642070530000|2022-01-13 10:42:10|3369.62|3360.92|3369.37|3360.67|3369.82|3361.12|3369.14|3360.44|25
1642070540000|2022-01-13 10:42:20|3369.48|3360.78|3368.53|3359.83|3369.48|3360.78|3368.48|3359.78|30
1642070550000|2022-01-13 10:42:30|3368.5|3359.8|3368.65|3359.95|3368.75|3360.05|3368.36|3359.66|28
1642070560000|2022-01-13 10:42:40|3368.81|3360.11|3368.71|3360.01|3368.81|3360.11|3368.55|3359.85|17
1642070570000|2022-01-13 10:42:50|3368.72|3360.02|3368.72|3360.02|3368.81|3360.11|3368.63|3359.93|12
1642070580000|2022-01-13 10:43:00|3368.74|3360.04|3368.76|3360.06|3369.61|3360.91|3368.74|3360.04|27
1642070590000|2022-01-13 10:43:10|3368.77|3360.07|3368.54|3359.84|3368.98|3360.28|3368.5|3359.8|28
1642070600000|2022-01-13 10:43:20|3368.5|3359.8|3367.8|3359.1|3368.51|3359.81|3367.78|3359.08|25
1642070610000|2022-01-13 10:43:30|3367.96|3359.26|3367.88|3359.18|3368.05|3359.35|3367.76|3359.06|29
1642070620000|2022-01-13 10:43:40|3367.94|3359.24|3367.99|3359.29|3368.02|3359.32|3367.89|3359.19|14
1642070630000|2022-01-13 10:43:50|3368|3359.3|3368.41|3359.71|3368.41|3359.71|3367.99|3359.29|16
1642070640000|2022-01-13 10:44:00|3368.54|3359.84|3368.4|3359.7|3368.87|3360.17|3368.4|3359.7|15
1642070650000|2022-01-13 10:44:10|3368.62|3359.92|3368.59|3359.89|3368.71|3360.01|3368.39|3359.69|20
1642070660000|2022-01-13 10:44:20|3368.57|3359.87|3368.6|3359.9|3368.86|3360.16|3368.43|3359.73|21
1642070670000|2022-01-13 10:44:30|3368.58|3359.88|3368.58|3359.88|3368.86|3360.16|3368.34|3359.64|19
1642070680000|2022-01-13 10:44:40|3368.61|3359.91|3369.37|3360.67|3369.56|3360.86|3368.61|3359.91|8
1642070690000|2022-01-13 10:44:50|3369.32|3360.62|3368.66|3359.96|3369.32|3360.62|3368.65|3359.95|10
1642070700000|2022-01-13 10:45:00|3368.81|3360.11|3368.97|3360.27|3368.98|3360.28|3368.76|3360.06|15
1642070710000|2022-01-13 10:45:10|3368.95|3360.25|3368.72|3360.02|3369.01|3360.31|3368.68|3359.98|12
1642070720000|2022-01-13 10:45:20|3368.71|3360.01|3368.61|3359.91|3368.72|3360.02|3368.59|3359.89|10
1642070730000|2022-01-13 10:45:30|3368.66|3359.96|3368.87|3360.17|3368.87|3360.17|3368.66|3359.96|9
1642070740000|2022-01-13 10:45:40|3368.86|3360.16|3369.59|3360.89|3369.64|3360.94|3368.68|3359.98|15
1642070750000|2022-01-13 10:45:50|3369.7|3361|3370.15|3361.45|3370.53|3361.83|3369.36|3360.66|15
1642070760000|2022-01-13 10:46:00|3370.07|3361.37|3370.2|3361.5|3370.61|3361.91|3369.97|3361.27|21
1642070770000|2022-01-13 10:46:10|3370.17|3361.47|3370.89|3362.19|3371.01|3362.31|3370.17|3361.47|24
1642070780000|2022-01-13 10:46:20|3371.01|3362.31|3371.8|3363.1|3371.84|3363.14|3370.3|3361.6|28
1642070790000|2022-01-13 10:46:30|3371.82|3363.12|3371.53|3362.83|3372.54|3363.84|3371.48|3362.78|20
1642070800000|2022-01-13 10:46:40|3371.88|3363.18|3371.75|3363.05|3372.02|3363.32|3371.53|3362.83|17
1642070810000|2022-01-13 10:46:50|3371.72|3363.02|3371.85|3363.15|3372.03|3363.33|3371.67|3362.97|26
1642070820000|2022-01-13 10:47:00|3371.83|3363.13|3371.95|3363.25|3371.96|3363.26|3371.75|3363.05|16
1642070830000|2022-01-13 10:47:10|3371.89|3363.19|3371.87|3363.17|3371.89|3363.19|3371.75|3363.05|3
1642070840000|2022-01-13 10:47:20|3371.91|3363.21|3372.89|3364.19|3373.06|3364.36|3371.91|3363.21|18
1642070850000|2022-01-13 10:47:30|3372.83|3364.13|3372.92|3364.22|3372.92|3364.22|3372.81|3364.11|5
1642070860000|2022-01-13 10:47:40|3372.84|3364.14|3372.88|3364.18|3373.12|3364.42|3372.67|3363.97|17
1642070870000|2022-01-13 10:47:50|3373.01|3364.31|3373.53|3364.83|3373.98|3365.28|3372.89|3364.19|12
1642070880000|2022-01-13 10:48:00|3373.44|3364.74|3373.28|3364.58|3373.58|3364.88|3372.91|3364.21|29
1642070890000|2022-01-13 10:48:10|3373.23|3364.53|3373.51|3364.81|3373.51|3364.81|3373.23|3364.53|13
1642070900000|2022-01-13 10:48:20|3373.24|3364.54|3373.34|3364.64|3373.6|3364.9|3372.95|3364.25|21
1642070910000|2022-01-13 10:48:30|3373.6|3364.9|3373.36|3364.66|3373.6|3364.9|3373.21|3364.51|25
1642070920000|2022-01-13 10:48:40|3373.39|3364.69|3372.8|3364.1|3373.39|3364.69|3372.72|3364.02|30
1642070930000|2022-01-13 10:48:50|3372.57|3363.87|3372.67|3363.97|3372.73|3364.03|3372.39|3363.69|25
1642070940000|2022-01-13 10:49:00|3372.69|3363.99|3372.63|3363.93|3372.69|3363.99|3372.5|3363.8|13
1642070950000|2022-01-13 10:49:10|3372.77|3364.07|3372.7|3364|3372.77|3364.07|3372.63|3363.93|14
1642070960000|2022-01-13 10:49:20|3372.71|3364.01|3372.85|3364.15|3373.11|3364.41|3372.66|3363.96|29
1642070970000|2022-01-13 10:49:30|3372.83|3364.13|3373.21|3364.51|3373.21|3364.51|3372.81|3364.11|13
1642070980000|2022-01-13 10:49:40|3372.92|3364.22|3373.21|3364.51|3373.21|3364.51|3372.37|3363.67|13
1642070990000|2022-01-13 10:49:50|3372.92|3364.22|3372.99|3364.29|3373.39|3364.69|3372.91|3364.21|9
1642071000000|2022-01-13 10:50:00|3372.91|3364.21|3372.81|3364.11|3373.51|3364.81|3372.81|3364.11|20
1642071010000|2022-01-13 10:50:10|3372.91|3364.21|3372.95|3364.25|3373.36|3364.66|3372.91|3364.21|13
1642071020000|2022-01-13 10:50:20|3372.97|3364.27|3373.01|3364.31|3373.37|3364.67|3372.93|3364.23|10
1642071030000|2022-01-13 10:50:30|3372.95|3364.25|3371.94|3363.24|3373.1|3364.4|3371.86|3363.16|16
1642071040000|2022-01-13 10:50:40|3371.92|3363.22|3370.92|3362.22|3371.92|3363.22|3370.76|3362.06|32
1642071050000|2022-01-13 10:50:50|3370.89|3362.19|3369.59|3360.89|3371.03|3362.33|3369.59|3360.89|25
1642071060000|2022-01-13 10:51:00|3369.66|3360.96|3369.29|3360.59|3370.07|3361.37|3368.92|3360.22|32
1642071070000|2022-01-13 10:51:10|3369.25|3360.55|3369.58|3360.88|3369.58|3360.88|3369.09|3360.39|33
1642071080000|2022-01-13 10:51:20|3369.17|3360.47|3369.39|3360.69|3369.61|3360.91|3369.11|3360.41|22
1642071090000|2022-01-13 10:51:30|3370.19|3361.49|3370.2|3361.5|3370.29|3361.59|3369.3|3360.6|27
1642071100000|2022-01-13 10:51:40|3370.28|3361.58|3369.25|3360.55|3370.28|3361.58|3369.25|3360.55|30
1642071110000|2022-01-13 10:51:50|3369.26|3360.56|3369.31|3360.61|3369.97|3361.27|3369.14|3360.44|24
1642071120000|2022-01-13 10:52:00|3369.32|3360.62|3369.38|3360.68|3370.08|3361.38|3369.27|3360.57|22
1642071130000|2022-01-13 10:52:10|3370.06|3361.36|3369.68|3360.98|3370.13|3361.43|3369.33|3360.63|26
1642071140000|2022-01-13 10:52:20|3369.63|3360.93|3369.26|3360.56|3369.68|3360.98|3369.24|3360.54|25
1642071150000|2022-01-13 10:52:30|3369.23|3360.53|3369.08|3360.38|3369.23|3360.53|3367.65|3358.95|32
1642071160000|2022-01-13 10:52:40|3369.13|3360.43|3368.99|3360.29|3369.15|3360.45|3368.54|3359.84|26
1642071170000|2022-01-13 10:52:50|3369|3360.3|3369.05|3360.35|3369.12|3360.42|3368.64|3359.94|26
1642071180000|2022-01-13 10:53:00|3369.06|3360.36|3368.45|3359.75|3369.11|3360.41|3368.3|3359.6|16
1642071190000|2022-01-13 10:53:10|3368.4|3359.7|3367.79|3359.09|3368.4|3359.7|3367.7|3359|29
1642071200000|2022-01-13 10:53:20|3367.8|3359.1|3366.67|3357.97|3367.93|3359.23|3366.38|3357.68|34
1642071210000|2022-01-13 10:53:30|3366.7|3358|3366.98|3358.28|3367.25|3358.55|3366.59|3357.89|38
1642071220000|2022-01-13 10:53:40|3367.09|3358.39|3367.84|3359.14|3368.02|3359.32|3366.89|3358.19|33
1642071230000|2022-01-13 10:53:50|3367.66|3358.96|3368.2|3359.5|3368.31|3359.61|3367.45|3358.75|32
1642071240000|2022-01-13 10:54:00|3368.19|3359.49|3367.44|3358.74|3368.19|3359.49|3367.33|3358.63|30
1642071250000|2022-01-13 10:54:10|3367.33|3358.63|3367.38|3358.68|3367.84|3359.14|3367.31|3358.61|29
1642071260000|2022-01-13 10:54:20|3367.34|3358.64|3367.44|3358.74|3367.54|3358.84|3367.26|3358.56|34
1642071270000|2022-01-13 10:54:30|3367.57|3358.87|3368.62|3359.92|3368.62|3359.92|3367.57|3358.87|25
1642071280000|2022-01-13 10:54:40|3368.66|3359.96|3368.9|3360.2|3369.15|3360.45|3368.66|3359.96|11
1642071290000|2022-01-13 10:54:50|3369.15|3360.45|3368.58|3359.88|3369.18|3360.48|3368.5|3359.8|26
1642071300000|2022-01-13 10:55:00|3368.56|3359.86|3368.33|3359.63|3368.6|3359.9|3368.22|3359.52|26
1642071310000|2022-01-13 10:55:10|3368.32|3359.62|3368.23|3359.53|3368.44|3359.74|3368.16|3359.46|32
1642071320000|2022-01-13 10:55:20|3368.2|3359.5|3368.05|3359.35|3368.27|3359.57|3368.01|3359.31|26
1642071330000|2022-01-13 10:55:30|3368.04|3359.34|3367.48|3358.78|3368.09|3359.39|3367.18|3358.48|38
1642071340000|2022-01-13 10:55:40|3367.59|3358.89|3368.21|3359.51|3368.54|3359.84|3367.59|3358.89|30
1642071350000|2022-01-13 10:55:50|3368.15|3359.45|3367.88|3359.18|3368.25|3359.55|3367.85|3359.15|13
1642071360000|2022-01-13 10:56:00|3367.81|3359.11|3367.99|3359.29|3368.46|3359.76|3367.79|3359.09|30
1642071370000|2022-01-13 10:56:10|3367.92|3359.22|3366.9|3358.2|3367.92|3359.22|3366.72|3358.02|39
1642071380000|2022-01-13 10:56:20|3366.89|3358.19|3366.28|3357.58|3366.95|3358.25|3366.28|3357.58|35
1642071390000|2022-01-13 10:56:30|3366.27|3357.57|3366.16|3357.46|3366.49|3357.79|3366.04|3357.34|27
1642071400000|2022-01-13 10:56:40|3366.08|3357.38|3365.81|3357.11|3366.11|3357.41|3365.77|3357.07|31
1642071410000|2022-01-13 10:56:50|3365.8|3357.1|3363.37|3354.67|3366|3357.3|3363.37|3354.67|24
1642071420000|2022-01-13 10:57:00|3363.27|3354.57|3362.67|3353.97|3363.27|3354.57|3362.53|3353.83|38
1642071430000|2022-01-13 10:57:10|3362.64|3353.94|3361.9|3353.2|3362.84|3354.14|3361.9|3353.2|32
1642071440000|2022-01-13 10:57:20|3361.94|3353.24|3362.77|3354.07|3363.01|3354.31|3361.72|3353.02|37
1642071450000|2022-01-13 10:57:30|3362.76|3354.06|3363.58|3354.88|3363.64|3354.94|3362.58|3353.88|31
1642071460000|2022-01-13 10:57:40|3363.54|3354.84|3363.19|3354.49|3363.61|3354.91|3363.14|3354.44|24
1642071470000|2022-01-13 10:57:50|3363.36|3354.66|3362.58|3353.88|3363.65|3354.95|3362.44|3353.74|19
1642071480000|2022-01-13 10:58:00|3362.49|3353.79|3362.25|3353.55|3363.02|3354.32|3361.93|3353.23|34
1642071490000|2022-01-13 10:58:10|3362.37|3353.67|3362.15|3353.45|3362.54|3353.84|3361.75|3353.05|20
1642071500000|2022-01-13 10:58:20|3362.02|3353.32|3362.75|3354.05|3362.79|3354.09|3361.9|3353.2|26
1642071510000|2022-01-13 10:58:30|3362.76|3354.06|3363.65|3354.95|3363.65|3354.95|3362.7|3354|11
1642071520000|2022-01-13 10:58:40|3363.15|3354.45|3363.06|3354.36|3363.65|3354.95|3363.02|3354.32|18
1642071530000|2022-01-13 10:58:50|3362.6|3353.9|3364.03|3355.33|3364.03|3355.33|3362.6|3353.9|17
1642071540000|2022-01-13 10:59:00|3364.01|3355.31|3363.4|3354.7|3364.05|3355.35|3363.3|3354.6|24
1642071550000|2022-01-13 10:59:10|3363.41|3354.71|3362.18|3353.48|3363.41|3354.71|3362.14|3353.44|32
1642071560000|2022-01-13 10:59:20|3362.16|3353.46|3361.96|3353.26|3363.23|3354.53|3361.96|3353.26|21
1642071570000|2022-01-13 10:59:30|3361.95|3353.25|3362.46|3353.76|3363.35|3354.65|3361.86|3353.16|29
1642071580000|2022-01-13 10:59:40|3362.54|3353.84|3363.13|3354.43|3363.13|3354.43|3362.48|3353.78|22
1642071590000|2022-01-13 10:59:50|3363|3354.3|3362.42|3353.72|3363.13|3354.43|3362.4|3353.7|21
1642071600000|2022-01-13 11:00:00|3362.43|3353.73|3362.15|3353.45|3362.82|3354.12|3362.01|3353.31|30
1642071610000|2022-01-13 11:00:10|3362.25|3353.55|3364.2|3355.5|3364.6|3355.9|3362.21|3353.51|34
1642071620000|2022-01-13 11:00:20|3364.25|3355.55|3365.02|3356.32|3365.28|3356.58|3364.12|3355.42|28
1642071630000|2022-01-13 11:00:30|3365.13|3356.43|3366.01|3357.31|3366.01|3357.31|3364.76|3356.06|30
1642071640000|2022-01-13 11:00:40|3365.47|3356.77|3364.86|3356.16|3366.17|3357.47|3364.76|3356.06|35
1642071650000|2022-01-13 11:00:50|3364.88|3356.18|3364.92|3356.22|3366.24|3357.54|3364.39|3355.69|33
1642071660000|2022-01-13 11:01:00|3364.9|3356.2|3362.98|3354.28|3365.31|3356.61|3362.93|3354.23|38
1642071670000|2022-01-13 11:01:10|3363|3354.3|3363.11|3354.41|3363.76|3355.06|3362.56|3353.86|36
1642071680000|2022-01-13 11:01:20|3363.28|3354.58|3364.07|3355.37|3364.31|3355.61|3363.28|3354.58|33
1642071690000|2022-01-13 11:01:30|3364.03|3355.33|3363.65|3354.95|3364.13|3355.43|3363.44|3354.74|24
1642071700000|2022-01-13 11:01:40|3363.6|3354.9|3363.08|3354.38|3363.65|3354.95|3362.6|3353.9|34
1642071710000|2022-01-13 11:01:50|3363.13|3354.43|3362.59|3353.89|3363.56|3354.86|3362.56|3353.86|12
1642071720000|2022-01-13 11:02:00|3362.52|3353.82|3362.32|3353.62|3362.82|3354.12|3362.22|3353.52|31
1642071730000|2022-01-13 11:02:10|3362.38|3353.68|3361.82|3353.12|3362.41|3353.71|3361.77|3353.07|32
1642071740000|2022-01-13 11:02:20|3361.9|3353.2|3361.08|3352.38|3361.92|3353.22|3360.8|3352.1|35
1642071750000|2022-01-13 11:02:30|3361.15|3352.45|3361.41|3352.71|3361.44|3352.74|3360.24|3351.54|33
1642071760000|2022-01-13 11:02:40|3361.27|3352.57|3361.13|3352.43|3361.7|3353|3361.03|3352.33|29
1642071770000|2022-01-13 11:02:50|3361.1|3352.4|3360.63|3351.93|3361.39|3352.69|3360.63|3351.93|11
1642071780000|2022-01-13 11:03:00|3360.64|3351.94|3360.23|3351.53|3360.91|3352.21|3360.23|3351.53|28
1642071790000|2022-01-13 11:03:10|3360.21|3351.51|3359.6|3350.9|3360.21|3351.51|3359.33|3350.63|33
1642071800000|2022-01-13 11:03:20|3359.55|3350.85|3359.47|3350.77|3360.52|3351.82|3359.42|3350.72|35
1642071810000|2022-01-13 11:03:30|3359.44|3350.74|3359.23|3350.53|3359.48|3350.78|3358.9|3350.2|38
1642071820000|2022-01-13 11:03:40|3359.26|3350.56|3359.36|3350.66|3359.43|3350.73|3359.24|3350.54|27
1642071830000|2022-01-13 11:03:50|3359.35|3350.65|3359.33|3350.63|3359.62|3350.92|3359.27|3350.57|33
1642071840000|2022-01-13 11:04:00|3359.34|3350.64|3359.26|3350.56|3359.69|3350.99|3359.26|3350.56|22
1642071850000|2022-01-13 11:04:10|3359.3|3350.6|3359.23|3350.53|3359.45|3350.75|3359.23|3350.53|20
1642071860000|2022-01-13 11:04:20|3359.18|3350.48|3358.61|3349.91|3359.18|3350.48|3358.61|3349.91|21
1642071870000|2022-01-13 11:04:30|3358.49|3349.79|3358.04|3349.34|3358.53|3349.83|3358.04|3349.34|30
1642071880000|2022-01-13 11:04:40|3358.03|3349.33|3357.42|3348.72|3358.03|3349.33|3357.16|3348.46|32
1642071890000|2022-01-13 11:04:50|3357.4|3348.7|3356.95|3348.25|3357.4|3348.7|3356.86|3348.16|27
1642071900000|2022-01-13 11:05:00|3356.91|3348.21|3356.09|3347.39|3356.91|3348.21|3355.99|3347.29|33
1642071910000|2022-01-13 11:05:10|3356.13|3347.43|3356.37|3347.67|3356.87|3348.17|3356.13|3347.43|36
1642071920000|2022-01-13 11:05:20|3356.35|3347.65|3356.88|3348.18|3357.89|3349.19|3356.28|3347.58|32
1642071930000|2022-01-13 11:05:30|3356.92|3348.22|3356.82|3348.12|3356.96|3348.26|3356.8|3348.1|26
1642071940000|2022-01-13 11:05:40|3357.23|3348.53|3356.28|3347.58|3357.51|3348.81|3356.04|3347.34|38
1642071950000|2022-01-13 11:05:50|3356.22|3347.52|3356.41|3347.71|3356.58|3347.88|3356.15|3347.45|36
1642071960000|2022-01-13 11:06:00|3356.34|3347.64|3356.57|3347.87|3357.4|3348.7|3356.34|3347.64|34
1642071970000|2022-01-13 11:06:10|3356.58|3347.88|3356.53|3347.83|3357.28|3348.58|3356.53|3347.83|29
1642071980000|2022-01-13 11:06:20|3356.6|3347.9|3356.42|3347.72|3357.16|3348.46|3356.26|3347.56|33
1642071990000|2022-01-13 11:06:30|3356.43|3347.73|3356.52|3347.82|3356.77|3348.07|3356.4|3347.7|35
1642072000000|2022-01-13 11:06:40|3356.55|3347.85|3356.21|3347.51|3356.77|3348.07|3356.21|3347.51|30
1642072010000|2022-01-13 11:06:50|3356.31|3347.61|3356.45|3347.75|3356.53|3347.83|3356.06|3347.36|25
1642072020000|2022-01-13 11:07:00|3356.21|3347.51|3356.39|3347.69|3357.04|3348.34|3356.21|3347.51|32
1642072030000|2022-01-13 11:07:10|3356.38|3347.68|3355.9|3347.2|3356.64|3347.94|3355.79|3347.09|30
1642072040000|2022-01-13 11:07:20|3355.89|3347.19|3355.25|3346.55|3355.9|3347.2|3355.04|3346.34|31
1642072050000|2022-01-13 11:07:30|3355.08|3346.38|3357.13|3348.43|3357.13|3348.43|3355.08|3346.38|27
1642072060000|2022-01-13 11:07:40|3356.83|3348.13|3356.14|3347.44|3356.89|3348.19|3356.14|3347.44|29
1642072070000|2022-01-13 11:07:50|3356.32|3347.62|3355.22|3346.52|3356.4|3347.7|3355.22|3346.52|28
1642072080000|2022-01-13 11:08:00|3355.2|3346.5|3354.94|3346.24|3355.21|3346.51|3354.86|3346.16|27
1642072090000|2022-01-13 11:08:10|3354.92|3346.22|3354.85|3346.15|3355.06|3346.36|3354.85|3346.15|25
1642072100000|2022-01-13 11:08:20|3354.84|3346.14|3354.71|3346.01|3355.1|3346.4|3354.71|3346.01|33
1642072110000|2022-01-13 11:08:30|3354.7|3346|3354.48|3345.78|3354.7|3346|3354.46|3345.76|21
1642072120000|2022-01-13 11:08:40|3354.46|3345.76|3354.44|3345.74|3354.54|3345.84|3354.43|3345.73|23
1642072130000|2022-01-13 11:08:50|3354.47|3345.77|3353.96|3345.26|3354.63|3345.93|3353.96|3345.26|27
1642072140000|2022-01-13 11:09:00|3353.99|3345.29|3354.14|3345.44|3354.26|3345.56|3353.74|3345.04|31
1642072150000|2022-01-13 11:09:10|3354.15|3345.45|3353.75|3345.05|3354.29|3345.59|3353.75|3345.05|33
1642072160000|2022-01-13 11:09:20|3353.55|3344.85|3353.43|3344.73|3353.7|3345|3353.38|3344.68|27
1642072170000|2022-01-13 11:09:30|3353.44|3344.74|3355.57|3346.87|3355.6|3346.9|3353.44|3344.74|35
1642072180000|2022-01-13 11:09:40|3355.58|3346.88|3355.76|3347.06|3355.95|3347.25|3355.58|3346.88|24
1642072190000|2022-01-13 11:09:50|3355.78|3347.08|3355.75|3347.05|3355.81|3347.11|3355.11|3346.41|26
1642072200000|2022-01-13 11:10:00|3355.66|3346.96|3355.11|3346.41|3355.78|3347.08|3355.09|3346.39|29
1642072210000|2022-01-13 11:10:10|3355.1|3346.4|3355.24|3346.54|3355.28|3346.58|3355.08|3346.38|18
1642072220000|2022-01-13 11:10:20|3355.35|3346.65|3355.58|3346.88|3355.99|3347.29|3355.33|3346.63|27
1642072230000|2022-01-13 11:10:30|3355.49|3346.79|3355.68|3346.98|3355.71|3347.01|3355.39|3346.69|29
1642072240000|2022-01-13 11:10:40|3355.66|3346.96|3355.74|3347.04|3355.88|3347.18|3355.54|3346.84|27
1642072250000|2022-01-13 11:10:50|3355.73|3347.03|3354.33|3345.63|3355.84|3347.14|3354.16|3345.46|31
1642072260000|2022-01-13 11:11:00|3354.28|3345.58|3353.6|3344.9|3354.28|3345.58|3353.48|3344.78|35
1642072270000|2022-01-13 11:11:10|3353.56|3344.86|3353.5|3344.8|3353.66|3344.96|3353.33|3344.63|26
1642072280000|2022-01-13 11:11:20|3353.41|3344.71|3353.22|3344.52|3353.5|3344.8|3353.04|3344.34|24
1642072290000|2022-01-13 11:11:30|3353.16|3344.46|3353.31|3344.61|3354|3345.3|3352.99|3344.29|27
1642072300000|2022-01-13 11:11:40|3353.35|3344.65|3351.94|3343.24|3353.45|3344.75|3351.94|3343.24|33
1642072310000|2022-01-13 11:11:50|3352.2|3343.5|3351.78|3343.08|3352.47|3343.77|3351.74|3343.04|26
1642072320000|2022-01-13 11:12:00|3352.17|3343.47|3352.13|3343.43|3352.88|3344.18|3351.97|3343.27|36
1642072330000|2022-01-13 11:12:10|3351.92|3343.22|3352.63|3343.93|3352.63|3343.93|3351.74|3343.04|29
1642072340000|2022-01-13 11:12:20|3352.23|3343.53|3350.21|3341.51|3352.3|3343.6|3349.68|3340.98|37
1642072350000|2022-01-13 11:12:30|3350.16|3341.46|3350.96|3342.26|3351.16|3342.46|3350.16|3341.46|38
1642072360000|2022-01-13 11:12:40|3350.89|3342.19|3350.24|3341.54|3351|3342.3|3350.16|3341.46|37
1642072370000|2022-01-13 11:12:50|3350.2|3341.5|3349.78|3341.08|3350.36|3341.66|3349.78|3341.08|31
1642072380000|2022-01-13 11:13:00|3349.85|3341.15|3350.33|3341.63|3350.42|3341.72|3349.8|3341.1|32
1642072390000|2022-01-13 11:13:10|3350.32|3341.62|3350.55|3341.85|3350.9|3342.2|3350.31|3341.61|35
1642072400000|2022-01-13 11:13:20|3350.56|3341.86|3349.96|3341.26|3350.56|3341.86|3349.96|3341.26|31
1642072410000|2022-01-13 11:13:30|3349.97|3341.27|3348.13|3339.43|3349.97|3341.27|3348.12|3339.42|36
1642072420000|2022-01-13 11:13:40|3348.08|3339.38|3347.24|3338.54|3348.08|3339.38|3347.03|3338.33|39
1642072430000|2022-01-13 11:13:50|3347.17|3338.47|3347.93|3339.23|3348|3339.3|3346.88|3338.18|28
1642072440000|2022-01-13 11:14:00|3347.8|3339.1|3348.33|3339.63|3349.26|3340.56|3347.8|3339.1|36
1642072450000|2022-01-13 11:14:10|3348.23|3339.53|3348.53|3339.83|3348.98|3340.28|3348.1|3339.4|36
1642072460000|2022-01-13 11:14:20|3348.52|3339.82|3348.5|3339.8|3349.04|3340.34|3348.37|3339.67|31
1642072470000|2022-01-13 11:14:30|3348.51|3339.81|3348.76|3340.06|3348.96|3340.26|3348.07|3339.37|34
1642072480000|2022-01-13 11:14:40|3348.79|3340.09|3348.35|3339.65|3348.94|3340.24|3348.35|3339.65|33
1642072490000|2022-01-13 11:14:50|3348.38|3339.68|3348.27|3339.57|3348.48|3339.78|3348.25|3339.55|28
1642072500000|2022-01-13 11:15:00|3348.31|3339.61|3346.85|3338.15|3348.36|3339.66|3346.73|3338.03|33
1642072510000|2022-01-13 11:15:10|3346.88|3338.18|3346.58|3337.88|3347.07|3338.37|3346.54|3337.84|33
1642072520000|2022-01-13 11:15:20|3346.64|3337.94|3346.65|3337.95|3346.89|3338.19|3346.51|3337.81|29
1642072530000|2022-01-13 11:15:30|3346.68|3337.98|3346.39|3337.69|3346.72|3338.02|3346.25|3337.55|30
1642072540000|2022-01-13 11:15:40|3346.34|3337.64|3345.34|3336.64|3346.61|3337.91|3345.34|3336.64|33
1642072550000|2022-01-13 11:15:50|3345.5|3336.8|3345.38|3336.68|3346.36|3337.66|3345.3|3336.6|37
1642072560000|2022-01-13 11:16:00|3345.39|3336.69|3344.47|3335.77|3345.48|3336.78|3344.35|3335.65|38
1642072570000|2022-01-13 11:16:10|3344.45|3335.75|3345.35|3336.65|3345.72|3337.02|3344.31|3335.61|37
1642072580000|2022-01-13 11:16:20|3345.22|3336.52|3343.31|3334.61|3345.34|3336.64|3343.31|3334.61|30
1642072590000|2022-01-13 11:16:30|3343.72|3335.02|3343.64|3334.94|3344|3335.3|3343.21|3334.51|24
1642072600000|2022-01-13 11:16:40|3343.54|3334.84|3343.42|3334.72|3343.6|3334.9|3342.8|3334.1|32
1642072610000|2022-01-13 11:16:50|3342.4|3333.7|3343.44|3334.74|3343.44|3334.74|3341.85|3333.15|39
1642072620000|2022-01-13 11:17:00|3343.34|3334.64|3344.6|3335.9|3344.95|3336.25|3342.89|3334.19|38
1642072630000|2022-01-13 11:17:10|3344.65|3335.95|3343.43|3334.73|3345.23|3336.53|3343.33|3334.63|39
1642072640000|2022-01-13 11:17:20|3343.44|3334.74|3342.43|3333.73|3343.44|3334.74|3342.03|3333.33|34
1642072650000|2022-01-13 11:17:30|3342.44|3333.74|3342.25|3333.55|3342.48|3333.78|3342.06|3333.36|34
1642072660000|2022-01-13 11:17:40|3342.26|3333.56|3342.27|3333.57|3342.8|3334.1|3342.15|3333.45|31
1642072670000|2022-01-13 11:17:50|3342.37|3333.67|3342.25|3333.55|3342.64|3333.94|3342.18|3333.48|32
1642072680000|2022-01-13 11:18:00|3342.06|3333.36|3341.96|3333.26|3342.06|3333.36|3341.73|3333.03|34
1642072690000|2022-01-13 11:18:10|3342.02|3333.32|3342.41|3333.71|3342.52|3333.82|3342.01|3333.31|30
1642072700000|2022-01-13 11:18:20|3342.5|3333.8|3343.26|3334.56|3343.41|3334.71|3342.4|3333.7|25
1642072710000|2022-01-13 11:18:30|3343.2|3334.5|3343.26|3334.56|3343.28|3334.58|3343.15|3334.45|23
1642072720000|2022-01-13 11:18:40|3343.25|3334.55|3343.31|3334.61|3343.38|3334.68|3343.25|3334.55|14
1642072730000|2022-01-13 11:18:50|3343.29|3334.59|3343.71|3335.01|3343.71|3335.01|3343.02|3334.32|21
1642072740000|2022-01-13 11:19:00|3343.38|3334.68|3343.51|3334.81|3343.76|3335.06|3343.17|3334.47|21
1642072750000|2022-01-13 11:19:10|3343.56|3334.86|3343.39|3334.69|3343.86|3335.16|3343.3|3334.6|24
1642072760000|2022-01-13 11:19:20|3343.36|3334.66|3343.96|3335.26|3344.4|3335.7|3343.36|3334.66|33
1642072770000|2022-01-13 11:19:30|3344.1|3335.4|3344.28|3335.58|3344.43|3335.73|3343.95|3335.25|27
1642072780000|2022-01-13 11:19:40|3344.49|3335.79|3344.92|3336.22|3346.13|3337.43|3344.31|3335.61|32
1642072790000|2022-01-13 11:19:50|3344.82|3336.12|3344.46|3335.76|3345.18|3336.48|3344.34|3335.64|34
1642072800000|2022-01-13 11:20:00|3344.47|3335.77|3344.77|3336.07|3345.29|3336.59|3344.12|3335.42|30
1642072810000|2022-01-13 11:20:10|3345.24|3336.54|3346.54|3337.84|3346.54|3337.84|3345.24|3336.54|29
1642072820000|2022-01-13 11:20:20|3346.43|3337.73|3346.68|3337.98|3347.01|3338.31|3346.27|3337.57|27
1642072830000|2022-01-13 11:20:30|3346.66|3337.96|3346.8|3338.1|3346.98|3338.28|3346.61|3337.91|33
1642072840000|2022-01-13 11:20:40|3346.64|3337.94|3346.82|3338.12|3346.82|3338.12|3346.02|3337.32|35
1642072850000|2022-01-13 11:20:50|3346.88|3338.18|3347.6|3338.9|3348.1|3339.4|3346.61|3337.91|30
1642072860000|2022-01-13 11:21:00|3347.66|3338.96|3347.5|3338.8|3349.34|3340.64|3347.5|3338.8|37
1642072870000|2022-01-13 11:21:10|3347.58|3338.88|3348.79|3340.09|3348.81|3340.11|3347.07|3338.37|37
1642072880000|2022-01-13 11:21:20|3348.84|3340.14|3349.64|3340.94|3349.99|3341.29|3348.29|3339.59|36
1642072890000|2022-01-13 11:21:30|3349.43|3340.73|3352.14|3343.44|3353.32|3344.62|3349.43|3340.73|35
1642072900000|2022-01-13 11:21:40|3351.92|3343.22|3351.24|3342.54|3352.47|3343.77|3350.99|3342.29|35
1642072910000|2022-01-13 11:21:50|3351.3|3342.6|3351.66|3342.96|3352.25|3343.55|3351.21|3342.51|35
1642072920000|2022-01-13 11:22:00|3351.88|3343.18|3351.44|3342.74|3352.47|3343.77|3351.31|3342.61|34
1642072930000|2022-01-13 11:22:10|3351.49|3342.79|3351.7|3343|3352.29|3343.59|3351.38|3342.68|32
1642072940000|2022-01-13 11:22:20|3351.81|3343.11|3351.75|3343.05|3352.3|3343.6|3351.46|3342.76|33
1642072950000|2022-01-13 11:22:30|3351.72|3343.02|3350.79|3342.09|3351.75|3343.05|3350.73|3342.03|34
1642072960000|2022-01-13 11:22:40|3350.77|3342.07|3350.47|3341.77|3351.05|3342.35|3350.4|3341.7|35
1642072970000|2022-01-13 11:22:50|3350.48|3341.78|3351.01|3342.31|3351.1|3342.4|3350.47|3341.77|21
1642072980000|2022-01-13 11:23:00|3350.52|3341.82|3350.46|3341.76|3350.98|3342.28|3350.36|3341.66|28
1642072990000|2022-01-13 11:23:10|3350.49|3341.79|3349.4|3340.7|3350.75|3342.05|3349.4|3340.7|30
1642073000000|2022-01-13 11:23:20|3349.43|3340.73|3348.15|3339.45|3349.53|3340.83|3348.02|3339.32|32
1642073010000|2022-01-13 11:23:30|3348.14|3339.44|3348.08|3339.38|3348.59|3339.89|3347.98|3339.28|34
1642073020000|2022-01-13 11:23:40|3348.07|3339.37|3348.51|3339.81|3348.99|3340.29|3347.96|3339.26|36
1642073030000|2022-01-13 11:23:50|3348.63|3339.93|3349.13|3340.43|3349.13|3340.43|3348.31|3339.61|33
1642073040000|2022-01-13 11:24:00|3349.15|3340.45|3348.33|3339.63|3349.15|3340.45|3348.14|3339.44|29
1642073050000|2022-01-13 11:24:10|3348.29|3339.59|3348.4|3339.7|3349.11|3340.41|3348.29|3339.59|28
1642073060000|2022-01-13 11:24:20|3348.28|3339.58|3346.06|3337.36|3348.28|3339.58|3346.06|3337.36|38
1642073070000|2022-01-13 11:24:30|3345.81|3337.11|3345.15|3336.45|3345.81|3337.11|3345.08|3336.38|36
1642073080000|2022-01-13 11:24:40|3345.52|3336.82|3344.85|3336.15|3345.52|3336.82|3344.85|3336.15|34
1642073090000|2022-01-13 11:24:50|3344.87|3336.17|3344.63|3335.93|3345.12|3336.42|3344.56|3335.86|25
1642073100000|2022-01-13 11:25:00|3344.53|3335.83|3343.7|3335|3344.96|3336.26|3343.57|3334.87|37
1642073110000|2022-01-13 11:25:10|3343.75|3335.05|3343.14|3334.44|3343.78|3335.08|3343.05|3334.35|35
1642073120000|2022-01-13 11:25:20|3343.18|3334.48|3342.15|3333.45|3343.21|3334.51|3342.15|3333.45|39
1642073130000|2022-01-13 11:25:30|3342.11|3333.41|3341.06|3332.36|3342.35|3333.65|3341|3332.3|35
1642073140000|2022-01-13 11:25:40|3341.01|3332.31|3337.84|3329.14|3341.1|3332.4|3337.53|3328.83|37
1642073150000|2022-01-13 11:25:50|3339.13|3330.43|3337.23|3328.53|3339.27|3330.57|3336.3|3327.6|38
1642073160000|2022-01-13 11:26:00|3336.85|3328.15|3338.02|3329.32|3339.77|3331.07|3336.85|3328.15|36
1642073170000|2022-01-13 11:26:10|3337.94|3329.24|3338.99|3330.29|3338.99|3330.29|3337.61|3328.91|36
1642073180000|2022-01-13 11:26:20|3338.95|3330.25|3339.58|3330.88|3339.62|3330.92|3338.75|3330.05|35
1642073190000|2022-01-13 11:26:30|3339.68|3330.98|3339.46|3330.76|3339.68|3330.98|3338.61|3329.91|39
1642073200000|2022-01-13 11:26:40|3339.64|3330.94|3340.34|3331.64|3340.81|3332.11|3339.5|3330.8|35
1642073210000|2022-01-13 11:26:50|3340.33|3331.63|3339.86|3331.16|3340.65|3331.95|3339.86|3331.16|32
1642073220000|2022-01-13 11:27:00|3339.81|3331.11|3339.46|3330.76|3339.86|3331.16|3339.08|3330.38|33
1642073230000|2022-01-13 11:27:10|3339.43|3330.73|3340.98|3332.28|3340.98|3332.28|3339.37|3330.67|38
1642073240000|2022-01-13 11:27:20|3340.97|3332.27|3340.27|3331.57|3341.57|3332.87|3340.08|3331.38|35
1642073250000|2022-01-13 11:27:30|3340.25|3331.55|3340.5|3331.8|3341.07|3332.37|3340.23|3331.53|34
1642073260000|2022-01-13 11:27:40|3340.35|3331.65|3340.14|3331.44|3340.9|3332.2|3340.14|3331.44|33
1642073270000|2022-01-13 11:27:50|3340.22|3331.52|3339.07|3330.37|3340.22|3331.52|3338.55|3329.85|37
1642073280000|2022-01-13 11:28:00|3339.39|3330.69|3339.21|3330.51|3339.48|3330.78|3339.08|3330.38|32
1642073290000|2022-01-13 11:28:10|3339.25|3330.55|3339.38|3330.68|3339.61|3330.91|3339.15|3330.45|35
1642073300000|2022-01-13 11:28:20|3339.35|3330.65|3339.24|3330.54|3339.61|3330.91|3339.24|3330.54|36
1642073310000|2022-01-13 11:28:30|3339.26|3330.56|3339.22|3330.52|3339.54|3330.84|3339.22|3330.52|31
1642073320000|2022-01-13 11:28:40|3339.29|3330.59|3339.21|3330.51|3339.75|3331.05|3339.17|3330.47|30
1642073330000|2022-01-13 11:28:50|3339.24|3330.54|3338.94|3330.24|3339.37|3330.67|3338.94|3330.24|24
1642073340000|2022-01-13 11:29:00|3339.28|3330.58|3339.4|3330.7|3339.45|3330.75|3339.17|3330.47|27
1642073350000|2022-01-13 11:29:10|3339.41|3330.71|3340.12|3331.42|3340.87|3332.17|3339.41|3330.71|31
1642073360000|2022-01-13 11:29:20|3340.32|3331.62|3341.03|3332.33|3341.31|3332.61|3340.32|3331.62|31
1642073370000|2022-01-13 11:29:30|3340.98|3332.28|3341.12|3332.42|3341.61|3332.91|3340.88|3332.18|33
1642073380000|2022-01-13 11:29:40|3341.13|3332.43|3341.29|3332.59|3341.81|3333.11|3341|3332.3|31
1642073390000|2022-01-13 11:29:50|3341.04|3332.34|3340.94|3332.24|3341.31|3332.61|3340.62|3331.92|32
1642073400000|2022-01-13 11:30:00|3340.95|3332.25|3340.7|3332|3341.14|3332.44|3340.7|3332|35
1642073410000|2022-01-13 11:30:10|3340.74|3332.04|3342.44|3333.74|3342.53|3333.83|3340.69|3331.99|37
1642073420000|2022-01-13 11:30:20|3342.39|3333.69|3343.36|3334.66|3343.39|3334.69|3342.18|3333.48|20
1642073430000|2022-01-13 11:30:30|3343.35|3334.65|3343.08|3334.38|3343.84|3335.14|3343.05|3334.35|34
1642073440000|2022-01-13 11:30:40|3342.96|3334.26|3343.46|3334.76|3343.55|3334.85|3342.96|3334.26|29
1642073450000|2022-01-13 11:30:50|3343.38|3334.68|3343.41|3334.71|3343.51|3334.81|3343.38|3334.68|14
1642073460000|2022-01-13 11:31:00|3343.38|3334.68|3343.81|3335.11|3343.89|3335.19|3343.35|3334.65|24
1642073470000|2022-01-13 11:31:10|3343.84|3335.14|3345.48|3336.78|3345.48|3336.78|3343.84|3335.14|27
1642073480000|2022-01-13 11:31:20|3345.42|3336.72|3346.78|3338.08|3348.1|3339.4|3345.39|3336.69|39
1642073490000|2022-01-13 11:31:30|3346.93|3338.23|3346.31|3337.61|3347.33|3338.63|3346.1|3337.4|37
1642073500000|2022-01-13 11:31:40|3346.3|3337.6|3345.5|3336.8|3346.76|3338.06|3345.47|3336.77|39
1642073510000|2022-01-13 11:31:50|3345.51|3336.81|3345.18|3336.48|3345.51|3336.81|3344.66|3335.96|37
1642073520000|2022-01-13 11:32:00|3344.88|3336.18|3345.35|3336.65|3345.37|3336.67|3344.68|3335.98|31
1642073530000|2022-01-13 11:32:10|3345.37|3336.67|3346.45|3337.75|3346.45|3337.75|3344.97|3336.27|38
1642073540000|2022-01-13 11:32:20|3346.4|3337.7|3346.27|3337.57|3346.44|3337.74|3345.94|3337.24|37
1642073550000|2022-01-13 11:32:30|3346.1|3337.4|3345.7|3337|3346.29|3337.59|3345.69|3336.99|35
1642073560000|2022-01-13 11:32:40|3345.72|3337.02|3344.45|3335.75|3345.77|3337.07|3344.09|3335.39|37
1642073570000|2022-01-13 11:32:50|3344.47|3335.77|3344.13|3335.43|3344.47|3335.77|3344.12|3335.42|30
1642073580000|2022-01-13 11:33:00|3344.18|3335.48|3342.48|3333.78|3344.24|3335.54|3342.44|3333.74|37
1642073590000|2022-01-13 11:33:10|3342.67|3333.97|3343.34|3334.64|3344.09|3335.39|3342.62|3333.92|37
1642073600000|2022-01-13 11:33:20|3343.27|3334.57|3343.38|3334.68|3343.69|3334.99|3342.91|3334.21|34
1642073610000|2022-01-13 11:33:30|3343.42|3334.72|3344.64|3335.94|3345.01|3336.31|3343.3|3334.6|38
1642073620000|2022-01-13 11:33:40|3345.19|3336.49|3345.73|3337.03|3345.95|3337.25|3344.56|3335.86|33
1642073630000|2022-01-13 11:33:50|3346.02|3337.32|3345.19|3336.49|3346.07|3337.37|3345.18|3336.48|32
1642073640000|2022-01-13 11:34:00|3345.24|3336.54|3344.76|3336.06|3345.84|3337.14|3344.6|3335.9|32
1642073650000|2022-01-13 11:34:10|3344.87|3336.17|3345.62|3336.92|3345.94|3337.24|3344|3335.3|36
1642073660000|2022-01-13 11:34:20|3345.61|3336.91|3345.96|3337.26|3346.29|3337.59|3345.09|3336.39|24
1642073670000|2022-01-13 11:34:30|3345.95|3337.25|3345.24|3336.54|3346.08|3337.38|3345.23|3336.53|31
1642073680000|2022-01-13 11:34:40|3345.19|3336.49|3344.82|3336.12|3345.19|3336.49|3344.72|3336.02|36
1642073690000|2022-01-13 11:34:50|3344.75|3336.05|3345.28|3336.58|3345.28|3336.58|3344.62|3335.92|24
1642073700000|2022-01-13 11:35:00|3345.26|3336.56|3344.61|3335.91|3345.27|3336.57|3344.53|3335.83|34
1642073710000|2022-01-13 11:35:10|3344.52|3335.82|3344.22|3335.52|3344.69|3335.99|3344.07|3335.37|31
1642073720000|2022-01-13 11:35:20|3344.33|3335.63|3344.71|3336.01|3344.88|3336.18|3344.18|3335.48|37
1642073730000|2022-01-13 11:35:30|3344.69|3335.99|3344.31|3335.61|3344.69|3335.99|3344.03|3335.33|36
1642073740000|2022-01-13 11:35:40|3344.07|3335.37|3344.29|3335.59|3344.53|3335.83|3343.54|3334.84|35
1642073750000|2022-01-13 11:35:50|3344.23|3335.53|3345.4|3336.7|3346.43|3337.73|3344.05|3335.35|31
1642073760000|2022-01-13 11:36:00|3345.29|3336.59|3347.51|3338.81|3347.69|3338.99|3345.29|3336.59|32
1642073770000|2022-01-13 11:36:10|3347.16|3338.46|3347.81|3339.11|3348.3|3339.6|3346.86|3338.16|34
1642073780000|2022-01-13 11:36:20|3347.5|3338.8|3347.55|3338.85|3348.02|3339.32|3347.43|3338.73|26
1642073790000|2022-01-13 11:36:30|3347.7|3339|3348.28|3339.58|3348.35|3339.65|3347.48|3338.78|22
1642073800000|2022-01-13 11:36:40|3347.83|3339.13|3348.82|3340.12|3349.68|3340.98|3347.83|3339.13|38
1642073810000|2022-01-13 11:36:50|3348.93|3340.23|3348.29|3339.59|3349.42|3340.72|3348.09|3339.39|31
1642073820000|2022-01-13 11:37:00|3348.19|3339.49|3347.27|3338.57|3348.62|3339.92|3347.23|3338.53|29
1642073830000|2022-01-13 11:37:10|3347.26|3338.56|3347.5|3338.8|3347.5|3338.8|3347.23|3338.53|21
1642073840000|2022-01-13 11:37:20|3347.52|3338.82|3347.51|3338.81|3347.63|3338.93|3347.31|3338.61|26
1642073850000|2022-01-13 11:37:30|3347.52|3338.82|3347.63|3338.93|3347.74|3339.04|3347.46|3338.76|32
1642073860000|2022-01-13 11:37:40|3347.55|3338.85|3347.63|3338.93|3347.73|3339.03|3347.55|3338.85|28
1642073870000|2022-01-13 11:37:50|3347.62|3338.92|3347.7|3339|3347.74|3339.04|3347.54|3338.84|23
1642073880000|2022-01-13 11:38:00|3347.71|3339.01|3347.87|3339.17|3348.31|3339.61|3347.58|3338.88|25
1642073890000|2022-01-13 11:38:10|3347.82|3339.12|3347.85|3339.15|3348.33|3339.63|3347.68|3338.98|24
1642073900000|2022-01-13 11:38:20|3347.89|3339.19|3347.75|3339.05|3347.89|3339.19|3347.75|3339.05|19
1642073910000|2022-01-13 11:38:30|3347.73|3339.03|3347.81|3339.11|3347.85|3339.15|3347.73|3339.03|15
1642073920000|2022-01-13 11:38:40|3347.8|3339.1|3348.12|3339.42|3348.22|3339.52|3347.73|3339.03|17
1642073930000|2022-01-13 11:38:50|3348.22|3339.52|3348.12|3339.42|3348.34|3339.64|3347.64|3338.94|20
1642073940000|2022-01-13 11:39:00|3348.22|3339.52|3347.88|3339.18|3348.22|3339.52|3347.73|3339.03|10
1642073950000|2022-01-13 11:39:10|3348.12|3339.42|3347.19|3338.49|3348.12|3339.42|3347.19|3338.49|22
1642073960000|2022-01-13 11:39:20|3347.41|3338.71|3348.11|3339.41|3348.11|3339.41|3347.21|3338.51|34
1642073970000|2022-01-13 11:39:30|3347.38|3338.68|3348.04|3339.34|3348.56|3339.86|3347.38|3338.68|32
1642073980000|2022-01-13 11:39:40|3348.03|3339.33|3347.62|3338.92|3348.11|3339.41|3347.55|3338.85|27
1642073990000|2022-01-13 11:39:50|3347.67|3338.97|3348.49|3339.79|3348.52|3339.82|3347.67|3338.97|24
1642074000000|2022-01-13 11:40:00|3348.53|3339.83|3348.84|3340.14|3348.86|3340.16|3348.53|3339.83|22
1642074010000|2022-01-13 11:40:10|3348.81|3340.11|3347.85|3339.15|3348.84|3340.14|3347.64|3338.94|30
1642074020000|2022-01-13 11:40:20|3347.88|3339.18|3348.13|3339.43|3348.23|3339.53|3347.55|3338.85|17
1642074030000|2022-01-13 11:40:30|3348.16|3339.46|3347.49|3338.79|3348.2|3339.5|3346.94|3338.24|22
1642074040000|2022-01-13 11:40:40|3346.96|3338.26|3346.59|3337.89|3347.49|3338.79|3346.59|3337.89|38
1642074050000|2022-01-13 11:40:50|3346.4|3337.7|3345.74|3337.04|3346.4|3337.7|3345.67|3336.97|38
1642074060000|2022-01-13 11:41:00|3345.82|3337.12|3346.42|3337.72|3346.58|3337.88|3345.59|3336.89|34
1642074070000|2022-01-13 11:41:10|3346.93|3338.23|3348.16|3339.46|3348.34|3339.64|3346.26|3337.56|37
1642074080000|2022-01-13 11:41:20|3347.37|3338.67|3347.73|3339.03|3348.45|3339.75|3347.34|3338.64|29
1642074090000|2022-01-13 11:41:30|3348.78|3340.08|3348.18|3339.48|3348.78|3340.08|3347.75|3339.05|26
1642074100000|2022-01-13 11:41:40|3348.19|3339.49|3347.87|3339.17|3348.76|3340.06|3347.74|3339.04|30
1642074110000|2022-01-13 11:41:50|3348.25|3339.55|3347.69|3338.99|3348.25|3339.55|3347.59|3338.89|28
1642074120000|2022-01-13 11:42:00|3347.59|3338.89|3347.5|3338.8|3347.85|3339.15|3346.42|3337.72|31
1642074130000|2022-01-13 11:42:10|3347.42|3338.72|3347.82|3339.12|3348.35|3339.65|3347.24|3338.54|33
1642074140000|2022-01-13 11:42:20|3347.83|3339.13|3348.3|3339.6|3348.97|3340.27|3347.83|3339.13|31
1642074150000|2022-01-13 11:42:30|3348.29|3339.59|3347.87|3339.17|3349.02|3340.32|3347.87|3339.17|33
1642074160000|2022-01-13 11:42:40|3347.89|3339.19|3348.31|3339.61|3348.31|3339.61|3347.77|3339.07|31
1642074170000|2022-01-13 11:42:50|3348.3|3339.6|3346.87|3338.17|3348.3|3339.6|3346.69|3337.99|30
1642074180000|2022-01-13 11:43:00|3347.19|3338.49|3347.92|3339.22|3348.03|3339.33|3346.75|3338.05|33
1642074190000|2022-01-13 11:43:10|3347.6|3338.9|3348|3339.3|3348.67|3339.97|3347.45|3338.75|34
1642074200000|2022-01-13 11:43:20|3348.02|3339.32|3348.28|3339.58|3348.65|3339.95|3347.76|3339.06|35
1642074210000|2022-01-13 11:43:30|3348.6|3339.9|3347.9|3339.2|3348.6|3339.9|3347.78|3339.08|26
1642074220000|2022-01-13 11:43:40|3347.96|3339.26|3347.32|3338.62|3347.96|3339.26|3347.32|3338.62|23
1642074230000|2022-01-13 11:43:50|3347.25|3338.55|3347.04|3338.34|3347.25|3338.55|3346.95|3338.25|21
1642074240000|2022-01-13 11:44:00|3347|3338.3|3347.1|3338.4|3347.1|3338.4|3346.96|3338.26|26
1642074250000|2022-01-13 11:44:10|3347.07|3338.37|3347.29|3338.59|3347.43|3338.73|3347.07|3338.37|13
1642074260000|2022-01-13 11:44:20|3347.37|3338.67|3347.03|3338.33|3347.37|3338.67|3347.03|3338.33|20
1642074270000|2022-01-13 11:44:30|3346.97|3338.27|3345.92|3337.22|3346.97|3338.27|3345.78|3337.08|31
1642074280000|2022-01-13 11:44:40|3345.78|3337.08|3346.01|3337.31|3346.22|3337.52|3345.78|3337.08|26
1642074290000|2022-01-13 11:44:50|3346.12|3337.42|3346.85|3338.15|3346.85|3338.15|3346.01|3337.31|19
1642074300000|2022-01-13 11:45:00|3346.77|3338.07|3346.06|3337.36|3347.41|3338.71|3345.74|3337.04|35
1642074310000|2022-01-13 11:45:10|3345.89|3337.19|3345.97|3337.27|3346.1|3337.4|3345.88|3337.18|26
1642074320000|2022-01-13 11:45:20|3345.96|3337.26|3345.06|3336.36|3346|3337.3|3345.06|3336.36|31
1642074330000|2022-01-13 11:45:30|3345.01|3336.31|3344.1|3335.4|3345.01|3336.31|3343.7|3335|34
1642074340000|2022-01-13 11:45:40|3344.91|3336.21|3344.03|3335.33|3344.91|3336.21|3343.55|3334.85|32
1642074350000|2022-01-13 11:45:50|3343.89|3335.19|3344.62|3335.92|3344.66|3335.96|3343.87|3335.17|27
1642074360000|2022-01-13 11:46:00|3344.57|3335.87|3343.43|3334.73|3344.6|3335.9|3343.43|3334.73|26
1642074370000|2022-01-13 11:46:10|3343.46|3334.76|3343.5|3334.8|3343.81|3335.11|3343.41|3334.71|27
1642074380000|2022-01-13 11:46:20|3343.61|3334.91|3343.49|3334.79|3343.92|3335.22|3343.47|3334.77|28
1642074390000|2022-01-13 11:46:30|3343.57|3334.87|3343.29|3334.59|3343.57|3334.87|3343.29|3334.59|25
1642074400000|2022-01-13 11:46:40|3343.36|3334.66|3341.11|3332.41|3343.43|3334.73|3341.11|3332.41|34
1642074410000|2022-01-13 11:46:50|3341.21|3332.51|3339.88|3331.18|3341.22|3332.52|3339.77|3331.07|31
1642074420000|2022-01-13 11:47:00|3339.91|3331.21|3339.9|3331.2|3340.09|3331.39|3339.73|3331.03|32
1642074430000|2022-01-13 11:47:10|3339.87|3331.17|3338.52|3329.82|3339.87|3331.17|3338.49|3329.79|36
1642074440000|2022-01-13 11:47:20|3338.61|3329.91|3337.82|3329.12|3338.87|3330.17|3337.82|3329.12|39
1642074450000|2022-01-13 11:47:30|3337.79|3329.09|3336.18|3327.48|3337.79|3329.09|3336.16|3327.46|30
1642074460000|2022-01-13 11:47:40|3336.26|3327.56|3337.1|3328.4|3337.69|3328.99|3336.22|3327.52|36
1642074470000|2022-01-13 11:47:50|3337.2|3328.5|3336.69|3327.99|3337.27|3328.57|3336.18|3327.48|26
1642074480000|2022-01-13 11:48:00|3336.39|3327.69|3338.53|3329.83|3338.55|3329.85|3336.37|3327.67|38
1642074490000|2022-01-13 11:48:10|3337.91|3329.21|3339.46|3330.76|3339.48|3330.78|3337.91|3329.21|32
1642074500000|2022-01-13 11:48:20|3339.59|3330.89|3339.21|3330.51|3339.63|3330.93|3339.16|3330.46|32
1642074510000|2022-01-13 11:48:30|3339.22|3330.52|3338.43|3329.73|3339.23|3330.53|3338.14|3329.44|40
1642074520000|2022-01-13 11:48:40|3338.38|3329.68|3339.34|3330.64|3339.42|3330.72|3338.29|3329.59|27
1642074530000|2022-01-13 11:48:50|3339.36|3330.66|3340.32|3331.62|3340.63|3331.93|3339.34|3330.64|25
1642074540000|2022-01-13 11:49:00|3340.24|3331.54|3340.12|3331.42|3340.56|3331.86|3340.12|3331.42|27
1642074550000|2022-01-13 11:49:10|3340.37|3331.67|3339.24|3330.54|3340.37|3331.67|3338.81|3330.11|21
1642074560000|2022-01-13 11:49:20|3339.01|3330.31|3339.55|3330.85|3339.96|3331.26|3338.77|3330.07|24
1642074570000|2022-01-13 11:49:30|3339.78|3331.08|3341.47|3332.77|3341.93|3333.23|3339.55|3330.85|37
1642074580000|2022-01-13 11:49:40|3341.57|3332.87|3341.66|3332.96|3341.86|3333.16|3340.99|3332.29|34
1642074590000|2022-01-13 11:49:50|3341.62|3332.92|3341.68|3332.98|3342.29|3333.59|3341.44|3332.74|33
1642074600000|2022-01-13 11:50:00|3341.61|3332.91|3341.56|3332.86|3341.64|3332.94|3341.46|3332.76|21
1642074610000|2022-01-13 11:50:10|3341.58|3332.88|3343.03|3334.33|3343.04|3334.34|3341.58|3332.88|30
1642074620000|2022-01-13 11:50:20|3343.04|3334.34|3342.6|3333.9|3343.12|3334.42|3342.59|3333.89|25
1642074630000|2022-01-13 11:50:30|3342.65|3333.95|3343.18|3334.48|3343.2|3334.5|3342.65|3333.95|13
1642074640000|2022-01-13 11:50:40|3343.2|3334.5|3343.09|3334.39|3343.41|3334.71|3342.89|3334.19|17
1642074650000|2022-01-13 11:50:50|3343.05|3334.35|3343.54|3334.84|3343.7|3335|3342.98|3334.28|21
1642074660000|2022-01-13 11:51:00|3343.43|3334.73|3343.2|3334.5|3343.62|3334.92|3343|3334.3|27
1642074670000|2022-01-13 11:51:10|3343|3334.3|3343.19|3334.49|3343.54|3334.84|3342.86|3334.16|27
1642074680000|2022-01-13 11:51:20|3342.97|3334.27|3344.15|3335.45|3344.59|3335.89|3342.97|3334.27|32
1642074690000|2022-01-13 11:51:30|3344.58|3335.88|3344.45|3335.75|3344.96|3336.26|3344.15|3335.45|32
1642074700000|2022-01-13 11:51:40|3344.68|3335.98|3344.1|3335.4|3344.77|3336.07|3343.95|3335.25|31
1642074710000|2022-01-13 11:51:50|3344.11|3335.41|3344.12|3335.42|3344.33|3335.63|3344.1|3335.4|32
1642074720000|2022-01-13 11:52:00|3344.1|3335.4|3342.27|3333.57|3344.11|3335.41|3342.27|3333.57|39
1642074730000|2022-01-13 11:52:10|3342.15|3333.45|3341.95|3333.25|3342.55|3333.85|3341.77|3333.07|34
1642074740000|2022-01-13 11:52:20|3341.9|3333.2|3342.03|3333.33|3342.78|3334.08|3341.8|3333.1|35
1642074750000|2022-01-13 11:52:30|3341.8|3333.1|3341.93|3333.23|3342.49|3333.79|3341.64|3332.94|32
1642074760000|2022-01-13 11:52:40|3341.94|3333.24|3342.16|3333.46|3342.25|3333.55|3341.79|3333.09|25
1642074770000|2022-01-13 11:52:50|3342.17|3333.47|3342.17|3333.47|3342.55|3333.85|3341.98|3333.28|21
1642074780000|2022-01-13 11:53:00|3342.55|3333.85|3341.56|3332.86|3342.55|3333.85|3341.42|3332.72|36
1642074790000|2022-01-13 11:53:10|3341.72|3333.02|3341.55|3332.85|3341.72|3333.02|3341.37|3332.67|14
1642074800000|2022-01-13 11:53:20|3341.54|3332.84|3341.88|3333.18|3342.27|3333.57|3341.3|3332.6|25
1642074810000|2022-01-13 11:53:30|3341.87|3333.17|3341.71|3333.01|3343.12|3334.42|3341.58|3332.88|30
1642074820000|2022-01-13 11:53:40|3341.58|3332.88|3341.77|3333.07|3342.2|3333.5|3341.58|3332.88|28
1642074830000|2022-01-13 11:53:50|3341.76|3333.06|3341.27|3332.57|3341.86|3333.16|3341.15|3332.45|28
1642074840000|2022-01-13 11:54:00|3341.15|3332.45|3341.32|3332.62|3341.51|3332.81|3341.15|3332.45|20
1642074850000|2022-01-13 11:54:10|3341.26|3332.56|3341.84|3333.14|3342.1|3333.4|3341.24|3332.54|31
1642074860000|2022-01-13 11:54:20|3341.83|3333.13|3342.09|3333.39|3342.1|3333.4|3341.7|3333|27
1642074870000|2022-01-13 11:54:30|3341.84|3333.14|3342.01|3333.31|3342.65|3333.95|3341.6|3332.9|24
1642074880000|2022-01-13 11:54:40|3342|3333.3|3341.6|3332.9|3342.14|3333.44|3341.6|3332.9|12
1642074890000|2022-01-13 11:54:50|3341.74|3333.04|3341.94|3333.24|3342.05|3333.35|3341.7|3333|21
1642074900000|2022-01-13 11:55:00|3341.98|3333.28|3342.53|3333.83|3342.86|3334.16|3341.7|3333|15
1642074910000|2022-01-13 11:55:10|3342.5|3333.8|3342.16|3333.46|3342.72|3334.02|3342.16|3333.46|26
1642074920000|2022-01-13 11:55:20|3342.17|3333.47|3340.37|3331.67|3342.17|3333.47|3340.23|3331.53|29
1642074930000|2022-01-13 11:55:30|3340.43|3331.73|3340.38|3331.68|3341.34|3332.64|3340.28|3331.58|37
1642074940000|2022-01-13 11:55:40|3340.44|3331.74|3338.09|3329.39|3340.44|3331.74|3337.95|3329.25|37
1642074950000|2022-01-13 11:55:50|3337.88|3329.18|3338.46|3329.76|3338.83|3330.13|3337.88|3329.18|32
1642074960000|2022-01-13 11:56:00|3338.5|3329.8|3339.36|3330.66|3340.33|3331.63|3338.5|3329.8|32
1642074970000|2022-01-13 11:56:10|3339.63|3330.93|3339.31|3330.61|3339.64|3330.94|3339.31|3330.61|15
1642074980000|2022-01-13 11:56:20|3339.4|3330.7|3339.57|3330.87|3339.57|3330.87|3339.31|3330.61|15
1642074990000|2022-01-13 11:56:30|3339.61|3330.91|3340.56|3331.86|3341.02|3332.32|3339.61|3330.91|24
1642075000000|2022-01-13 11:56:40|3340.2|3331.5|3340.33|3331.63|3340.6|3331.9|3340|3331.3|30
1642075010000|2022-01-13 11:56:50|3340.32|3331.62|3340.26|3331.56|3340.61|3331.91|3340.23|3331.53|36
1642075020000|2022-01-13 11:57:00|3340.34|3331.64|3342.31|3333.61|3342.31|3333.61|3340.25|3331.55|23
1642075030000|2022-01-13 11:57:10|3342.51|3333.81|3342.84|3334.14|3342.9|3334.2|3341.13|3332.43|22
1642075040000|2022-01-13 11:57:20|3342.88|3334.18|3342.45|3333.75|3342.88|3334.18|3342.37|3333.67|14
1642075050000|2022-01-13 11:57:30|3342.32|3333.62|3342.45|3333.75|3342.5|3333.8|3342.2|3333.5|10
1642075060000|2022-01-13 11:57:40|3342.37|3333.67|3342.32|3333.62|3342.73|3334.03|3342.2|3333.5|22
1642075070000|2022-01-13 11:57:50|3342.35|3333.65|3341.91|3333.21|3342.41|3333.71|3341.91|3333.21|19
1642075080000|2022-01-13 11:58:00|3341.96|3333.26|3341.97|3333.27|3341.99|3333.29|3341.8|3333.1|18
1642075090000|2022-01-13 11:58:10|3341.98|3333.28|3343.1|3334.4|3343.18|3334.48|3341.7|3333|28
1642075100000|2022-01-13 11:58:20|3343.07|3334.37|3342.45|3333.75|3343.2|3334.5|3342.45|3333.75|30
1642075110000|2022-01-13 11:58:30|3342.37|3333.67|3343.05|3334.35|3343.05|3334.35|3342.3|3333.6|27
1642075120000|2022-01-13 11:58:40|3342.92|3334.22|3342.85|3334.15|3343.14|3334.44|3342.81|3334.11|29
1642075130000|2022-01-13 11:58:50|3342.82|3334.12|3343.17|3334.47|3343.17|3334.47|3342.77|3334.07|26
1642075140000|2022-01-13 11:59:00|3343.2|3334.5|3341.55|3332.85|3343.2|3334.5|3341.55|3332.85|29
1642075150000|2022-01-13 11:59:10|3341.58|3332.88|3339.97|3331.27|3341.62|3332.92|3339.9|3331.2|27
1642075160000|2022-01-13 11:59:20|3339.95|3331.25|3340.55|3331.85|3340.6|3331.9|3339.8|3331.1|25
1642075170000|2022-01-13 11:59:30|3340.56|3331.86|3340.54|3331.84|3340.62|3331.92|3340.45|3331.75|26
1642075180000|2022-01-13 11:59:40|3340.51|3331.81|3340.41|3331.71|3340.82|3332.12|3340.39|3331.69|34
1642075190000|2022-01-13 11:59:50|3340.44|3331.74|3340.35|3331.65|3341.04|3332.34|3340.28|3331.58|35
1642075200000|2022-01-13 12:00:00|3340.23|3331.53|3339.12|3330.42|3340.23|3331.53|3338.52|3329.82|35
1642075210000|2022-01-13 12:00:10|3339.21|3330.51|3340.56|3331.86|3340.65|3331.95|3339.21|3330.51|37
1642075220000|2022-01-13 12:00:20|3340.59|3331.89|3342.66|3333.96|3343.06|3334.36|3340.49|3331.79|35
1642075230000|2022-01-13 12:00:30|3342.77|3334.07|3344.15|3335.45|3344.15|3335.45|3342.75|3334.05|38
1642075240000|2022-01-13 12:00:40|3344.51|3335.81|3344.01|3335.31|3345.28|3336.58|3343.79|3335.09|36
1642075250000|2022-01-13 12:00:50|3343.89|3335.19|3345.82|3337.12|3345.88|3337.18|3343.83|3335.13|38
1642075260000|2022-01-13 12:01:00|3345.86|3337.16|3345.59|3336.89|3346.07|3337.37|3345.37|3336.67|31
1642075270000|2022-01-13 12:01:10|3345.78|3337.08|3346.04|3337.34|3346.04|3337.34|3345.71|3337.01|23
1642075280000|2022-01-13 12:01:20|3346.08|3337.38|3346.82|3338.12|3346.97|3338.27|3345.8|3337.1|21
1642075290000|2022-01-13 12:01:30|3347.02|3338.32|3348.08|3339.38|3348.13|3339.43|3346.29|3337.59|28
1642075300000|2022-01-13 12:01:40|3348.02|3339.32|3347.65|3338.95|3348.15|3339.45|3347.6|3338.9|36
1642075310000|2022-01-13 12:01:50|3347.55|3338.85|3347.74|3339.04|3347.94|3339.24|3347.55|3338.85|25
1642075320000|2022-01-13 12:02:00|3347.88|3339.18|3347.59|3338.89|3348.34|3339.64|3347.59|3338.89|35
1642075330000|2022-01-13 12:02:10|3347.56|3338.86|3347.66|3338.96|3347.95|3339.25|3347.33|3338.63|31
1642075340000|2022-01-13 12:02:20|3347.6|3338.9|3346.67|3337.97|3347.69|3338.99|3346.47|3337.77|34
1642075350000|2022-01-13 12:02:30|3346.86|3338.16|3347.19|3338.49|3347.5|3338.8|3346.55|3337.85|36
1642075360000|2022-01-13 12:02:40|3346.7|3338|3346.2|3337.5|3346.93|3338.23|3346.2|3337.5|35
1642075370000|2022-01-13 12:02:50|3346.12|3337.42|3345.98|3337.28|3346.38|3337.68|3345.98|3337.28|28
1642075380000|2022-01-13 12:03:00|3345.97|3337.27|3345.54|3336.84|3346.01|3337.31|3345.37|3336.67|31
1642075390000|2022-01-13 12:03:10|3345.46|3336.76|3347.26|3338.56|3347.36|3338.66|3345.43|3336.73|34
1642075400000|2022-01-13 12:03:20|3347.24|3338.54|3347.02|3338.32|3347.24|3338.54|3346.33|3337.63|37
1642075410000|2022-01-13 12:03:30|3347.03|3338.33|3346.32|3337.62|3347.21|3338.51|3346.11|3337.41|36
1642075420000|2022-01-13 12:03:40|3346.35|3337.65|3345.27|3336.57|3346.35|3337.65|3345.23|3336.53|31
1642075430000|2022-01-13 12:03:50|3345.29|3336.59|3346.08|3337.38|3346.13|3337.43|3345.19|3336.49|34
1642075440000|2022-01-13 12:04:00|3346.11|3337.41|3346.08|3337.38|3346.22|3337.52|3345.37|3336.67|32
1642075450000|2022-01-13 12:04:10|3346.06|3337.36|3346.76|3338.06|3346.94|3338.24|3345.32|3336.62|35
1642075460000|2022-01-13 12:04:20|3346.7|3338|3347.41|3338.71|3347.44|3338.74|3346.58|3337.88|30
1642075470000|2022-01-13 12:04:30|3347.31|3338.61|3347.52|3338.82|3347.53|3338.83|3347.26|3338.56|21
1642075480000|2022-01-13 12:04:40|3347.58|3338.88|3346.93|3338.23|3347.58|3338.88|3346.53|3337.83|27
1642075490000|2022-01-13 12:04:50|3346.9|3338.2|3347.01|3338.31|3347.12|3338.42|3346.65|3337.95|34
1642075500000|2022-01-13 12:05:00|3346.98|3338.28|3347.06|3338.36|3347.13|3338.43|3346.9|3338.2|29
1642075510000|2022-01-13 12:05:10|3347.05|3338.35|3348.17|3339.47|3348.19|3339.49|3346.94|3338.24|23
1642075520000|2022-01-13 12:05:20|3348.18|3339.48|3347.99|3339.29|3348.4|3339.7|3347.89|3339.19|20
1642075530000|2022-01-13 12:05:30|3348.03|3339.33|3347.3|3338.6|3348.04|3339.34|3347.3|3338.6|26
1642075540000|2022-01-13 12:05:40|3347.27|3338.57|3347.07|3338.37|3347.32|3338.62|3346.87|3338.17|16
1642075550000|2022-01-13 12:05:50|3347.24|3338.54|3347.27|3338.57|3347.58|3338.88|3346.98|3338.28|24
1642075560000|2022-01-13 12:06:00|3347.23|3338.53|3348.58|3339.88|3348.58|3339.88|3347.23|3338.53|12
1642075570000|2022-01-13 12:06:10|3347.95|3339.25|3348.06|3339.36|3348.78|3340.08|3347.95|3339.25|20
1642075580000|2022-01-13 12:06:20|3347.98|3339.28|3348.83|3340.13|3349.44|3340.74|3347.98|3339.28|33
1642075590000|2022-01-13 12:06:30|3348.68|3339.98|3348.41|3339.71|3348.76|3340.06|3348.3|3339.6|18
1642075600000|2022-01-13 12:06:40|3348.46|3339.76|3349.22|3340.52|3349.85|3341.15|3348.41|3339.71|29
1642075610000|2022-01-13 12:06:50|3349.25|3340.55|3349.66|3340.96|3349.74|3341.04|3348.67|3339.97|25
1642075620000|2022-01-13 12:07:00|3349.57|3340.87|3349.39|3340.69|3349.8|3341.1|3349.19|3340.49|26
1642075630000|2022-01-13 12:07:10|3349.21|3340.51|3349.58|3340.88|3349.76|3341.06|3349.21|3340.51|27
1642075640000|2022-01-13 12:07:20|3349.67|3340.97|3349.41|3340.71|3349.67|3340.97|3349.39|3340.69|12
1642075650000|2022-01-13 12:07:30|3349.62|3340.92|3349.33|3340.63|3349.74|3341.04|3349.15|3340.45|15
1642075660000|2022-01-13 12:07:40|3349.36|3340.66|3351.99|3343.29|3352.27|3343.57|3349.36|3340.66|37
1642075670000|2022-01-13 12:07:50|3351.84|3343.14|3352.35|3343.65|3352.38|3343.68|3351.54|3342.84|34
1642075680000|2022-01-13 12:08:00|3352.26|3343.56|3352.36|3343.66|3353.57|3344.87|3352.12|3343.42|37
1642075690000|2022-01-13 12:08:10|3352.31|3343.61|3352.91|3344.21|3353.5|3344.8|3352.31|3343.61|33
1642075700000|2022-01-13 12:08:20|3353.02|3344.32|3353.24|3344.54|3354.11|3345.41|3352.88|3344.18|35
1642075710000|2022-01-13 12:08:30|3352.97|3344.27|3353.47|3344.77|3353.74|3345.04|3352.88|3344.18|39
1642075720000|2022-01-13 12:08:40|3353.48|3344.78|3357.34|3348.64|3357.34|3348.64|3353.36|3344.66|40
1642075730000|2022-01-13 12:08:50|3357.4|3348.7|3359.04|3350.34|3359.26|3350.56|3357.22|3348.52|40
1642075740000|2022-01-13 12:09:00|3359.05|3350.35|3358.9|3350.2|3359.14|3350.44|3358.7|3350|25
1642075750000|2022-01-13 12:09:10|3359.12|3350.42|3358.02|3349.32|3359.28|3350.58|3357.39|3348.69|38
1642075760000|2022-01-13 12:09:20|3358.06|3349.36|3357.51|3348.81|3358.09|3349.39|3357.43|3348.73|37
1642075770000|2022-01-13 12:09:30|3357.54|3348.84|3356.6|3347.9|3357.55|3348.85|3356.6|3347.9|34
1642075780000|2022-01-13 12:09:40|3356.55|3347.85|3356.05|3347.35|3356.59|3347.89|3355.55|3346.85|32
1642075790000|2022-01-13 12:09:50|3356.06|3347.36|3357.25|3348.55|3357.7|3349|3355.64|3346.94|38
1642075800000|2022-01-13 12:10:00|3357.27|3348.57|3356.28|3347.58|3357.82|3349.12|3356.26|3347.56|36
1642075810000|2022-01-13 12:10:10|3356.33|3347.63|3356.65|3347.95|3357|3348.3|3356.22|3347.52|27
1642075820000|2022-01-13 12:10:20|3356.67|3347.97|3356.09|3347.39|3356.67|3347.97|3356.04|3347.34|36
1642075830000|2022-01-13 12:10:30|3356.1|3347.4|3355.22|3346.52|3356.43|3347.73|3355.09|3346.39|32
1642075840000|2022-01-13 12:10:40|3355.21|3346.51|3355.58|3346.88|3355.69|3346.99|3355.15|3346.45|23
1642075850000|2022-01-13 12:10:50|3355.63|3346.93|3357.31|3348.61|3357.52|3348.82|3355.63|3346.93|35
1642075860000|2022-01-13 12:11:00|3357.27|3348.57|3357.45|3348.75|3357.57|3348.87|3357.19|3348.49|34
1642075870000|2022-01-13 12:11:10|3358.39|3349.69|3358.82|3350.12|3359.19|3350.49|3358.32|3349.62|33
1642075880000|2022-01-13 12:11:20|3358.8|3350.1|3359.04|3350.34|3359.04|3350.34|3358.66|3349.96|29
1642075890000|2022-01-13 12:11:30|3359.19|3350.49|3357.92|3349.22|3359.21|3350.51|3357.74|3349.04|36
1642075900000|2022-01-13 12:11:40|3358.09|3349.39|3357.79|3349.09|3358.09|3349.39|3357.76|3349.06|24
1642075910000|2022-01-13 12:11:50|3357.75|3349.05|3357.5|3348.8|3357.8|3349.1|3357.42|3348.72|31
1642075920000|2022-01-13 12:12:00|3357.43|3348.73|3356.29|3347.59|3357.6|3348.9|3356.28|3347.58|32
1642075930000|2022-01-13 12:12:10|3356.36|3347.66|3356.7|3348|3356.97|3348.27|3356.36|3347.66|32
1642075940000|2022-01-13 12:12:20|3356.67|3347.97|3356.37|3347.67|3356.67|3347.97|3356.26|3347.56|30
1642075950000|2022-01-13 12:12:30|3356.35|3347.65|3356.93|3348.23|3356.93|3348.23|3356.29|3347.59|29
1642075960000|2022-01-13 12:12:40|3356.95|3348.25|3357.1|3348.4|3357.28|3348.58|3356.95|3348.25|36
1642075970000|2022-01-13 12:12:50|3357.17|3348.47|3357.42|3348.72|3357.42|3348.72|3357.08|3348.38|21
1642075980000|2022-01-13 12:13:00|3357.31|3348.61|3357.75|3349.05|3357.97|3349.27|3357.31|3348.61|28
1642075990000|2022-01-13 12:13:10|3357.69|3348.99|3358.02|3349.32|3358.07|3349.37|3357.55|3348.85|26
1642076000000|2022-01-13 12:13:20|3358.01|3349.31|3357.98|3349.28|3358.24|3349.54|3357.61|3348.91|26
1642076010000|2022-01-13 12:13:30|3357.94|3349.24|3357.58|3348.88|3358.14|3349.44|3357.45|3348.75|29
1642076020000|2022-01-13 12:13:40|3357.53|3348.83|3357.71|3349.01|3357.77|3349.07|3357.53|3348.83|21
1642076030000|2022-01-13 12:13:50|3357.67|3348.97|3357.25|3348.55|3357.83|3349.13|3357.25|3348.55|19
1642076040000|2022-01-13 12:14:00|3357.29|3348.59|3357.76|3349.06|3357.79|3349.09|3357.29|3348.59|25
1642076050000|2022-01-13 12:14:10|3357.74|3349.04|3357.05|3348.35|3357.74|3349.04|3356.99|3348.29|28
1642076060000|2022-01-13 12:14:20|3356.94|3348.24|3356.89|3348.19|3357.42|3348.72|3356.77|3348.07|23
1642076070000|2022-01-13 12:14:30|3356.94|3348.24|3356.65|3347.95|3357.1|3348.4|3356.63|3347.93|32
1642076080000|2022-01-13 12:14:40|3356.63|3347.93|3356.67|3347.97|3356.93|3348.23|3356.52|3347.82|35
1642076090000|2022-01-13 12:14:50|3356.71|3348.01|3356.7|3348|3356.8|3348.1|3356.57|3347.87|30
1642076100000|2022-01-13 12:15:00|3356.65|3347.95|3356.7|3348|3356.85|3348.15|3356.58|3347.88|31
1642076110000|2022-01-13 12:15:10|3356.72|3348.02|3356.67|3347.97|3356.9|3348.2|3356.57|3347.87|28
1642076120000|2022-01-13 12:15:20|3356.62|3347.92|3356.11|3347.41|3356.65|3347.95|3356.11|3347.41|30
1642076130000|2022-01-13 12:15:30|3355.82|3347.12|3354.54|3345.84|3355.85|3347.15|3353.97|3345.27|37
1642076140000|2022-01-13 12:15:40|3354.14|3345.44|3354|3345.3|3354.56|3345.86|3353.77|3345.07|35
1642076150000|2022-01-13 12:15:50|3354.18|3345.48|3353.34|3344.64|3354.22|3345.52|3352.8|3344.1|35
1642076160000|2022-01-13 12:16:00|3353.35|3344.65|3352.45|3343.75|3353.37|3344.67|3352.43|3343.73|26
1642076170000|2022-01-13 12:16:10|3352.44|3343.74|3352.15|3343.45|3353.02|3344.32|3352.15|3343.45|28
1642076180000|2022-01-13 12:16:20|3352.16|3343.46|3350.72|3342.02|3352.22|3343.52|3350.7|3342|34
1642076190000|2022-01-13 12:16:30|3350.71|3342.01|3352.01|3343.31|3352.01|3343.31|3350.62|3341.92|31
1642076200000|2022-01-13 12:16:40|3352.1|3343.4|3352.78|3344.08|3353.41|3344.71|3352.02|3343.32|35
1642076210000|2022-01-13 12:16:50|3352.62|3343.92|3351.94|3343.24|3352.77|3344.07|3351.92|3343.22|37
1642076220000|2022-01-13 12:17:00|3351.82|3343.12|3352.52|3343.82|3352.71|3344.01|3351.82|3343.12|36
1642076230000|2022-01-13 12:17:10|3352.53|3343.83|3352.3|3343.6|3352.98|3344.28|3352.02|3343.32|35
1642076240000|2022-01-13 12:17:20|3352.22|3343.52|3349.53|3340.83|3352.3|3343.6|3349.53|3340.83|32
1642076250000|2022-01-13 12:17:30|3349.47|3340.77|3349.77|3341.07|3350.01|3341.31|3349.47|3340.77|33
1642076260000|2022-01-13 12:17:40|3349.78|3341.08|3349.59|3340.89|3349.9|3341.2|3349.59|3340.89|32
1642076270000|2022-01-13 12:17:50|3349.58|3340.88|3350.15|3341.45|3350.15|3341.45|3349.53|3340.83|21
1642076280000|2022-01-13 12:18:00|3350.19|3341.49|3349.88|3341.18|3350.57|3341.87|3349.88|3341.18|31
1642076290000|2022-01-13 12:18:10|3349.86|3341.16|3349.73|3341.03|3350.06|3341.36|3349.73|3341.03|19
1642076300000|2022-01-13 12:18:20|3349.71|3341.01|3348.53|3339.83|3349.71|3341.01|3347.98|3339.28|33
1642076310000|2022-01-13 12:18:30|3348.48|3339.78|3348.43|3339.73|3348.69|3339.99|3348.2|3339.5|35
1642076320000|2022-01-13 12:18:40|3348.44|3339.74|3349.27|3340.57|3349.74|3341.04|3348.35|3339.65|36
1642076330000|2022-01-13 12:18:50|3349.25|3340.55|3348.8|3340.1|3349.25|3340.55|3348.79|3340.09|27
1642076340000|2022-01-13 12:19:00|3348.79|3340.09|3348.7|3340|3349.15|3340.45|3348.69|3339.99|21
1642076350000|2022-01-13 12:19:10|3348.71|3340.01|3349.55|3340.85|3349.65|3340.95|3348.68|3339.98|31
1642076360000|2022-01-13 12:19:20|3349.68|3340.98|3349.84|3341.14|3350.06|3341.36|3349.58|3340.88|28
1642076370000|2022-01-13 12:19:30|3349.88|3341.18|3350.2|3341.5|3350.2|3341.5|3349.88|3341.18|12
1642076380000|2022-01-13 12:19:40|3350.32|3341.62|3350.35|3341.65|3350.36|3341.66|3350.23|3341.53|8
1642076390000|2022-01-13 12:19:50|3350.36|3341.66|3350.45|3341.75|3350.45|3341.75|3350.36|3341.66|4
1642076400000|2022-01-13 12:20:00|3350.46|3341.76|3350.36|3341.66|3350.46|3341.76|3350.3|3341.6|11
1642076410000|2022-01-13 12:20:10|3350.39|3341.69|3351.82|3343.12|3351.82|3343.12|3350.39|3341.69|25
1642076420000|2022-01-13 12:20:20|3351.95|3343.25|3353.13|3344.43|3353.14|3344.44|3351.95|3343.25|33
1642076430000|2022-01-13 12:20:30|3353.57|3344.87|3353.45|3344.75|3353.9|3345.2|3353.05|3344.35|25
1642076440000|2022-01-13 12:20:40|3353.31|3344.61|3352.94|3344.24|3353.7|3345|3352.94|3344.24|32
1642076450000|2022-01-13 12:20:50|3352.97|3344.27|3352.51|3343.81|3352.98|3344.28|3351.22|3342.52|36
1642076460000|2022-01-13 12:21:00|3352.52|3343.82|3353.48|3344.78|3353.48|3344.78|3351.58|3342.88|28
1642076470000|2022-01-13 12:21:10|3353.5|3344.8|3352.68|3343.98|3353.51|3344.81|3352.68|3343.98|30
1642076480000|2022-01-13 12:21:20|3352.55|3343.85|3351.09|3342.39|3352.57|3343.87|3350.79|3342.09|34
1642076490000|2022-01-13 12:21:30|3351.11|3342.41|3351.48|3342.78|3352.18|3343.48|3351.11|3342.41|31
1642076500000|2022-01-13 12:21:40|3351.49|3342.79|3350.96|3342.26|3351.68|3342.98|3350.87|3342.17|37
1642076510000|2022-01-13 12:21:50|3350.95|3342.25|3349.91|3341.21|3351.08|3342.38|3349.32|3340.62|38
1642076520000|2022-01-13 12:22:00|3349.99|3341.29|3349.67|3340.97|3349.99|3341.29|3349.47|3340.77|26
1642076530000|2022-01-13 12:22:10|3349.55|3340.85|3349.77|3341.07|3350.2|3341.5|3349.55|3340.85|32
1642076540000|2022-01-13 12:22:20|3349.73|3341.03|3349.74|3341.04|3350.15|3341.45|3349.6|3340.9|36
1642076550000|2022-01-13 12:22:30|3349.73|3341.03|3349.77|3341.07|3350.17|3341.47|3349.65|3340.95|25
1642076560000|2022-01-13 12:22:40|3349.71|3341.01|3349.72|3341.02|3349.97|3341.27|3349.54|3340.84|29
1642076570000|2022-01-13 12:22:50|3349.7|3341|3349.58|3340.88|3349.78|3341.08|3349.29|3340.59|34
1642076580000|2022-01-13 12:23:00|3349.65|3340.95|3350.35|3341.65|3350.47|3341.77|3349.47|3340.77|36
1642076590000|2022-01-13 12:23:10|3350.33|3341.63|3351.05|3342.35|3351.43|3342.73|3350.33|3341.63|26
1642076600000|2022-01-13 12:23:20|3351.06|3342.36|3350.28|3341.58|3351.06|3342.36|3350.28|3341.58|30
1642076610000|2022-01-13 12:23:30|3350.27|3341.57|3350.42|3341.72|3350.43|3341.73|3350.09|3341.39|31
1642076620000|2022-01-13 12:23:40|3350.43|3341.73|3351.36|3342.66|3351.36|3342.66|3350.26|3341.56|33
1642076630000|2022-01-13 12:23:50|3351.37|3342.67|3351.45|3342.75|3351.47|3342.77|3351.23|3342.53|25
1642076640000|2022-01-13 12:24:00|3351.46|3342.76|3351.78|3343.08|3351.89|3343.19|3351.33|3342.63|14
1642076650000|2022-01-13 12:24:10|3351.82|3343.12|3352.74|3344.04|3352.77|3344.07|3351.76|3343.06|27
1642076660000|2022-01-13 12:24:20|3352.69|3343.99|3353.38|3344.68|3353.51|3344.81|3352.63|3343.93|33
1642076670000|2022-01-13 12:24:30|3353.33|3344.63|3353.3|3344.6|3353.73|3345.03|3353.25|3344.55|31
1642076680000|2022-01-13 12:24:40|3353.28|3344.58|3353.18|3344.48|3353.84|3345.14|3353.18|3344.48|30
1642076690000|2022-01-13 12:24:50|3353.55|3344.85|3353.55|3344.85|3354.14|3345.44|3353.18|3344.48|25
1642076700000|2022-01-13 12:25:00|3353.54|3344.84|3353.64|3344.94|3354.16|3345.46|3353.54|3344.84|24
1642076710000|2022-01-13 12:25:10|3353.38|3344.68|3353.13|3344.43|3353.38|3344.68|3352.09|3343.39|36
1642076720000|2022-01-13 12:25:20|3353.15|3344.45|3352.15|3343.45|3353.77|3345.07|3352.15|3343.45|33
1642076730000|2022-01-13 12:25:30|3352.21|3343.51|3352.68|3343.98|3353.13|3344.43|3352.21|3343.51|27
1642076740000|2022-01-13 12:25:40|3352.76|3344.06|3353.22|3344.52|3353.73|3345.03|3352.71|3344.01|31
1642076750000|2022-01-13 12:25:50|3353.23|3344.53|3355.38|3346.68|3355.65|3346.95|3353.23|3344.53|29
1642076760000|2022-01-13 12:26:00|3355.63|3346.93|3355.5|3346.8|3356.02|3347.32|3355.45|3346.75|29
1642076770000|2022-01-13 12:26:10|3355.52|3346.82|3356.56|3347.86|3356.68|3347.98|3355.51|3346.81|23
1642076780000|2022-01-13 12:26:20|3356.55|3347.85|3356.57|3347.87|3356.61|3347.91|3356.47|3347.77|21
1642076790000|2022-01-13 12:26:30|3356.59|3347.89|3355.96|3347.26|3356.63|3347.93|3355.96|3347.26|36
1642076800000|2022-01-13 12:26:40|3355.62|3346.92|3356.05|3347.35|3356.28|3347.58|3355.54|3346.84|34
1642076810000|2022-01-13 12:26:50|3356.02|3347.32|3356.06|3347.36|3356.36|3347.66|3356.02|3347.32|27
1642076820000|2022-01-13 12:27:00|3356.02|3347.32|3356.2|3347.5|3356.2|3347.5|3355.76|3347.06|30
1642076830000|2022-01-13 12:27:10|3356.13|3347.43|3356.27|3347.57|3356.4|3347.7|3356.13|3347.43|19
1642076840000|2022-01-13 12:27:20|3356.3|3347.6|3356.42|3347.72|3356.45|3347.75|3356.26|3347.56|21
1642076850000|2022-01-13 12:27:30|3356.43|3347.73|3356.63|3347.93|3356.63|3347.93|3356.4|3347.7|27
1642076860000|2022-01-13 12:27:40|3356.61|3347.91|3356.51|3347.81|3357.14|3348.44|3356.34|3347.64|32
1642076870000|2022-01-13 12:27:50|3356.52|3347.82|3356.57|3347.87|3356.64|3347.94|3356.15|3347.45|29
1642076880000|2022-01-13 12:28:00|3356.59|3347.89|3356.42|3347.72|3356.59|3347.89|3356.27|3347.57|23
1642076890000|2022-01-13 12:28:10|3356.4|3347.7|3356.08|3347.38|3356.6|3347.9|3355.8|3347.1|32
1642076900000|2022-01-13 12:28:20|3355.8|3347.1|3355.33|3346.63|3355.8|3347.1|3355.16|3346.46|34
1642076910000|2022-01-13 12:28:30|3355.25|3346.55|3355.54|3346.84|3356.09|3347.39|3355.19|3346.49|26
1642076920000|2022-01-13 12:28:40|3355.64|3346.94|3355.57|3346.87|3355.85|3347.15|3355.34|3346.64|26
1642076930000|2022-01-13 12:28:50|3355.61|3346.91|3355.76|3347.06|3355.76|3347.06|3355.43|3346.73|33
1642076940000|2022-01-13 12:29:00|3355.74|3347.04|3355.75|3347.05|3355.8|3347.1|3355.64|3346.94|32
1642076950000|2022-01-13 12:29:10|3355.73|3347.03|3355.87|3347.17|3356.09|3347.39|3355.73|3347.03|35
1642076960000|2022-01-13 12:29:20|3355.92|3347.22|3355.79|3347.09|3356.09|3347.39|3355.78|3347.08|36
1642076970000|2022-01-13 12:29:30|3355.8|3347.1|3355.85|3347.15|3355.93|3347.23|3355.78|3347.08|29
1642076980000|2022-01-13 12:29:40|3355.84|3347.14|3355.89|3347.19|3355.93|3347.23|3355.84|3347.14|31
1642076990000|2022-01-13 12:29:50|3355.88|3347.18|3356.29|3347.59|3356.29|3347.59|3355.78|3347.08|24
1642077000000|2022-01-13 12:30:00|3356.49|3347.79|3357.63|3348.93|3357.88|3349.18|3356.39|3347.69|34
1642077010000|2022-01-13 12:30:10|3357.67|3348.97|3357.66|3348.96|3357.68|3348.98|3357.37|3348.67|28
1642077020000|2022-01-13 12:30:20|3357.77|3349.07|3357.82|3349.12|3358.23|3349.53|3357.59|3348.89|24
1642077030000|2022-01-13 12:30:30|3358|3349.3|3358.24|3349.54|3358.24|3349.54|3357.73|3349.03|22
1642077040000|2022-01-13 12:30:40|3358.25|3349.55|3358.27|3349.57|3358.35|3349.65|3357.82|3349.12|33
1642077050000|2022-01-13 12:30:50|3358.24|3349.54|3356.87|3348.17|3358.33|3349.63|3356.67|3347.97|33
1642077060000|2022-01-13 12:31:00|3356.86|3348.16|3356.91|3348.21|3357.08|3348.38|3356.5|3347.8|32
1642077070000|2022-01-13 12:31:10|3356.89|3348.19|3355.52|3346.82|3356.89|3348.19|3355.42|3346.72|33
1642077080000|2022-01-13 12:31:20|3355.53|3346.83|3355.4|3346.7|3355.73|3347.03|3355.36|3346.66|29
1642077090000|2022-01-13 12:31:30|3355.42|3346.72|3354.68|3345.98|3355.5|3346.8|3354.48|3345.78|30
1642077100000|2022-01-13 12:31:40|3354.69|3345.99|3354.31|3345.61|3354.69|3345.99|3354.17|3345.47|29
1642077110000|2022-01-13 12:31:50|3354.28|3345.58|3354.18|3345.48|3354.28|3345.58|3353.41|3344.71|35
1642077120000|2022-01-13 12:32:00|3354.25|3345.55|3354.65|3345.95|3355.03|3346.33|3354.25|3345.55|32
1642077130000|2022-01-13 12:32:10|3354.61|3345.91|3353.99|3345.29|3354.73|3346.03|3353.95|3345.25|30
1642077140000|2022-01-13 12:32:20|3353.96|3345.26|3353.41|3344.71|3354.06|3345.36|3353.35|3344.65|32
1642077150000|2022-01-13 12:32:30|3353.35|3344.65|3353.61|3344.91|3353.83|3345.13|3353.35|3344.65|28
1642077160000|2022-01-13 12:32:40|3353.63|3344.93|3353.37|3344.67|3353.63|3344.93|3353.25|3344.55|28
1642077170000|2022-01-13 12:32:50|3353.28|3344.58|3353.48|3344.78|3353.54|3344.84|3352.78|3344.08|32
1642077180000|2022-01-13 12:33:00|3353.49|3344.79|3355.63|3346.93|3356.06|3347.36|3353.4|3344.7|35
1642077190000|2022-01-13 12:33:10|3355.57|3346.87|3355.74|3347.04|3356.15|3347.45|3355.38|3346.68|29
1642077200000|2022-01-13 12:33:20|3355.73|3347.03|3357.26|3348.56|3357.6|3348.9|3355.73|3347.03|31
1642077210000|2022-01-13 12:33:30|3357.25|3348.55|3356.94|3348.24|3357.27|3348.57|3356.63|3347.93|34
1642077220000|2022-01-13 12:33:40|3356.85|3348.15|3356.58|3347.88|3356.85|3348.15|3356.28|3347.58|34
1642077230000|2022-01-13 12:33:50|3356.54|3347.84|3357.09|3348.39|3357.09|3348.39|3356.42|3347.72|29
1642077240000|2022-01-13 12:34:00|3357.17|3348.47|3357.75|3349.05|3357.76|3349.06|3356.9|3348.2|15
1642077250000|2022-01-13 12:34:10|3357.68|3348.98|3358.25|3349.55|3358.25|3349.55|3357.67|3348.97|14
1642077260000|2022-01-13 12:34:20|3358.24|3349.54|3358.5|3349.8|3358.51|3349.81|3358.24|3349.54|20
1642077270000|2022-01-13 12:34:30|3358.53|3349.83|3359.67|3350.97|3359.67|3350.97|3358.53|3349.83|27
1642077280000|2022-01-13 12:34:40|3360.16|3351.46|3360.84|3352.14|3360.84|3352.14|3359.18|3350.48|37
1642077290000|2022-01-13 12:34:50|3360.68|3351.98|3360.96|3352.26|3360.99|3352.29|3360.12|3351.42|29
1642077300000|2022-01-13 12:35:00|3360.86|3352.16|3360.86|3352.16|3360.96|3352.26|3360.7|3352|36
1642077310000|2022-01-13 12:35:10|3360.87|3352.17|3361.16|3352.46|3361.16|3352.46|3360.85|3352.15|29
1642077320000|2022-01-13 12:35:20|3361.13|3352.43|3360.55|3351.85|3361.3|3352.6|3359.87|3351.17|35
1642077330000|2022-01-13 12:35:30|3360.59|3351.89|3360.91|3352.21|3361.25|3352.55|3360.58|3351.88|35
1642077340000|2022-01-13 12:35:40|3360.93|3352.23|3360.88|3352.18|3361.24|3352.54|3360.83|3352.13|31
1642077350000|2022-01-13 12:35:50|3360.83|3352.13|3361.22|3352.52|3361.28|3352.58|3360.83|3352.13|32
1642077360000|2022-01-13 12:36:00|3361.18|3352.48|3361.14|3352.44|3361.25|3352.55|3361.14|3352.44|18
1642077370000|2022-01-13 12:36:10|3361.17|3352.47|3360.45|3351.75|3361.19|3352.49|3360.4|3351.7|36
1642077380000|2022-01-13 12:36:20|3360.43|3351.73|3359.77|3351.07|3360.85|3352.15|3359.77|3351.07|32
1642077390000|2022-01-13 12:36:30|3359.78|3351.08|3360.59|3351.89|3360.65|3351.95|3359.75|3351.05|35
1642077400000|2022-01-13 12:36:40|3360.64|3351.94|3360.74|3352.04|3360.74|3352.04|3360.54|3351.84|25
1642077410000|2022-01-13 12:36:50|3360.75|3352.05|3360.83|3352.13|3360.83|3352.13|3360.69|3351.99|28
1642077420000|2022-01-13 12:37:00|3360.81|3352.11|3360.32|3351.62|3360.83|3352.13|3360.26|3351.56|32
1642077430000|2022-01-13 12:37:10|3360.13|3351.43|3360.36|3351.66|3360.51|3351.81|3360.13|3351.43|23
1642077440000|2022-01-13 12:37:20|3360.35|3351.65|3360.01|3351.31|3360.42|3351.72|3360.01|3351.31|29
1642077450000|2022-01-13 12:37:30|3360.09|3351.39|3360.54|3351.84|3360.88|3352.18|3360.02|3351.32|29
1642077460000|2022-01-13 12:37:40|3360.53|3351.83|3359.96|3351.26|3360.93|3352.23|3359.95|3351.25|19
1642077470000|2022-01-13 12:37:50|3360.03|3351.33|3360.53|3351.83|3360.79|3352.09|3360.03|3351.33|28
1642077480000|2022-01-13 12:38:00|3360.55|3351.85|3360.55|3351.85|3360.6|3351.9|3360.49|3351.79|21
1642077490000|2022-01-13 12:38:10|3360.51|3351.81|3360.5|3351.8|3360.59|3351.89|3360.49|3351.79|24
1642077500000|2022-01-13 12:38:20|3360.54|3351.84|3360.89|3352.19|3360.92|3352.22|3360.45|3351.75|28
1642077510000|2022-01-13 12:38:30|3360.86|3352.16|3362.26|3353.56|3362.37|3353.67|3360.86|3352.16|5
1642077520000|2022-01-13 12:38:40|3362.25|3353.55|3362.47|3353.77|3362.68|3353.98|3362.08|3353.38|29
1642077530000|2022-01-13 12:38:50|3362.46|3353.76|3362.45|3353.75|3362.7|3354|3362.38|3353.68|18
1642077540000|2022-01-13 12:39:00|3362.48|3353.78|3363.03|3354.33|3363.4|3354.7|3362.47|3353.77|32
1642077550000|2022-01-13 12:39:10|3363.08|3354.38|3362.67|3353.97|3363.3|3354.6|3362.42|3353.72|30
1642077560000|2022-01-13 12:39:20|3362.62|3353.92|3363.18|3354.48|3363.21|3354.51|3362.62|3353.92|25
1642077570000|2022-01-13 12:39:30|3363.19|3354.49|3363.81|3355.11|3363.85|3355.15|3363.19|3354.49|21
1642077580000|2022-01-13 12:39:40|3363.6|3354.9|3363.48|3354.78|3363.74|3355.04|3363.37|3354.67|15
1642077590000|2022-01-13 12:39:50|3363.45|3354.75|3363.52|3354.82|3363.61|3354.91|3363.36|3354.66|28
1642077600000|2022-01-13 12:40:00|3363.55|3354.85|3363.66|3354.96|3364.04|3355.34|3363.47|3354.77|36
1642077610000|2022-01-13 12:40:10|3363.68|3354.98|3362.66|3353.96|3363.99|3355.29|3362.66|3353.96|24
1642077620000|2022-01-13 12:40:20|3362.67|3353.97|3363.23|3354.53|3363.23|3354.53|3362.57|3353.87|30
1642077630000|2022-01-13 12:40:30|3363.2|3354.5|3363.55|3354.85|3363.8|3355.1|3363.17|3354.47|31
1642077640000|2022-01-13 12:40:40|3363.64|3354.94|3367.77|3359.07|3369.23|3360.53|3363.59|3354.89|36
1642077650000|2022-01-13 12:40:50|3367.65|3358.95|3367.7|3359|3368.14|3359.44|3367.33|3358.63|37
1642077660000|2022-01-13 12:41:00|3367.66|3358.96|3368.49|3359.79|3368.54|3359.84|3367.66|3358.96|29
1642077670000|2022-01-13 12:41:10|3368.5|3359.8|3368.73|3360.03|3368.94|3360.24|3368.5|3359.8|29
1642077680000|2022-01-13 12:41:20|3368.67|3359.97|3367.66|3358.96|3368.96|3360.26|3367.64|3358.94|32
1642077690000|2022-01-13 12:41:30|3367.69|3358.99|3367.38|3358.68|3367.86|3359.16|3367.29|3358.59|35
1642077700000|2022-01-13 12:41:40|3367.37|3358.67|3366.27|3357.57|3367.4|3358.7|3366.06|3357.36|37
1642077710000|2022-01-13 12:41:50|3366.26|3357.56|3365.87|3357.17|3366.3|3357.6|3365.87|3357.17|31
1642077720000|2022-01-13 12:42:00|3365.86|3357.16|3365.01|3356.31|3365.86|3357.16|3364.96|3356.26|30
1642077730000|2022-01-13 12:42:10|3365.12|3356.42|3364.8|3356.1|3365.12|3356.42|3364.27|3355.57|36
1642077740000|2022-01-13 12:42:20|3364.74|3356.04|3364.63|3355.93|3364.9|3356.2|3364.21|3355.51|34
1642077750000|2022-01-13 12:42:30|3364.64|3355.94|3365.01|3356.31|3365.12|3356.42|3364.64|3355.94|37
1642077760000|2022-01-13 12:42:40|3365.14|3356.44|3365.15|3356.45|3365.2|3356.5|3364.96|3356.26|26
1642077770000|2022-01-13 12:42:50|3365.13|3356.43|3364.54|3355.84|3365.15|3356.45|3364.43|3355.73|18
1642077780000|2022-01-13 12:43:00|3364.49|3355.79|3365.22|3356.52|3365.22|3356.52|3364.49|3355.79|34
1642077790000|2022-01-13 12:43:10|3365.31|3356.61|3366.15|3357.45|3366.65|3357.95|3365.27|3356.57|31
1642077800000|2022-01-13 12:43:20|3366.24|3357.54|3366.58|3357.88|3366.71|3358.01|3365.84|3357.14|26
1642077810000|2022-01-13 12:43:30|3366.62|3357.92|3365.16|3356.46|3366.62|3357.92|3364.91|3356.21|37
1642077820000|2022-01-13 12:43:40|3365.13|3356.43|3365.47|3356.77|3365.54|3356.84|3365.13|3356.43|36
1642077830000|2022-01-13 12:43:50|3365.48|3356.78|3365.52|3356.82|3365.58|3356.88|3365.39|3356.69|30
1642077840000|2022-01-13 12:44:00|3365.55|3356.85|3365.46|3356.76|3365.7|3357|3365.38|3356.68|23
1642077850000|2022-01-13 12:44:10|3365.47|3356.77|3364.4|3355.7|3365.53|3356.83|3364.36|3355.66|27
1642077860000|2022-01-13 12:44:20|3364.47|3355.77|3364.83|3356.13|3364.86|3356.16|3364.42|3355.72|34
1642077870000|2022-01-13 12:44:30|3364.84|3356.14|3364.88|3356.18|3364.91|3356.21|3364.83|3356.13|27
1642077880000|2022-01-13 12:44:40|3364.9|3356.2|3364.96|3356.26|3365.06|3356.36|3364.82|3356.12|23
1642077890000|2022-01-13 12:44:50|3364.98|3356.28|3364.93|3356.23|3365.12|3356.42|3364.9|3356.2|30
1642077900000|2022-01-13 12:45:00|3364.94|3356.24|3364.41|3355.71|3364.94|3356.24|3364.23|3355.53|29
1642077910000|2022-01-13 12:45:10|3364.46|3355.76|3364.47|3355.77|3364.48|3355.78|3364.37|3355.67|23
1642077920000|2022-01-13 12:45:20|3364.43|3355.73|3364.06|3355.36|3364.53|3355.83|3364.06|3355.36|23
1642077930000|2022-01-13 12:45:30|3364.03|3355.33|3363.67|3354.97|3364.03|3355.33|3363.56|3354.86|22
1642077940000|2022-01-13 12:45:40|3363.71|3355.01|3364.25|3355.55|3364.33|3355.63|3363.71|3355.01|32
1642077950000|2022-01-13 12:45:50|3364.24|3355.54|3364.52|3355.82|3364.56|3355.86|3364.18|3355.48|24
1642077960000|2022-01-13 12:46:00|3364.46|3355.76|3364.32|3355.62|3364.46|3355.76|3364.04|3355.34|27
1642077970000|2022-01-13 12:46:10|3364.4|3355.7|3364.8|3356.1|3364.8|3356.1|3364.17|3355.47|22
1642077980000|2022-01-13 12:46:20|3365.03|3356.33|3364.64|3355.94|3365.4|3356.7|3364.48|3355.78|31
1642077990000|2022-01-13 12:46:30|3364.51|3355.81|3364.95|3356.25|3365.34|3356.64|3364.51|3355.81|33
1642078000000|2022-01-13 12:46:40|3364.9|3356.2|3364.52|3355.82|3365.04|3356.34|3364.43|3355.73|28
1642078010000|2022-01-13 12:46:50|3364.48|3355.78|3365|3356.3|3365.03|3356.33|3364.48|3355.78|32
1642078020000|2022-01-13 12:47:00|3365.03|3356.33|3365.11|3356.41|3365.32|3356.62|3364.95|3356.25|23
1642078030000|2022-01-13 12:47:10|3365.1|3356.4|3365.18|3356.48|3365.25|3356.55|3365.03|3356.33|16
1642078040000|2022-01-13 12:47:20|3365.2|3356.5|3367.49|3358.79|3367.67|3358.97|3364.82|3356.12|27
1642078050000|2022-01-13 12:47:30|3367.58|3358.88|3367.44|3358.74|3367.7|3359|3366.48|3357.78|27
1642078060000|2022-01-13 12:47:40|3367.69|3358.99|3366.61|3357.91|3367.69|3358.99|3366.46|3357.76|33
1642078070000|2022-01-13 12:47:50|3366.57|3357.87|3366|3357.3|3366.76|3358.06|3366|3357.3|28
1642078080000|2022-01-13 12:48:00|3365.98|3357.28|3365.63|3356.93|3365.98|3357.28|3365.61|3356.91|33
1642078090000|2022-01-13 12:48:10|3365.59|3356.89|3364.88|3356.18|3365.8|3357.1|3364.88|3356.18|38
1642078100000|2022-01-13 12:48:20|3365.01|3356.31|3365.62|3356.92|3365.66|3356.96|3364.87|3356.17|36
1642078110000|2022-01-13 12:48:30|3365.63|3356.93|3364.19|3355.49|3365.65|3356.95|3364.19|3355.49|33
1642078120000|2022-01-13 12:48:40|3363.88|3355.18|3363.05|3354.35|3363.88|3355.18|3362.25|3353.55|39
1642078130000|2022-01-13 12:48:50|3363.19|3354.49|3363.81|3355.11|3364.01|3355.31|3362.77|3354.07|38
1642078140000|2022-01-13 12:49:00|3363.93|3355.23|3363.55|3354.85|3364.33|3355.63|3363.38|3354.68|29
1642078150000|2022-01-13 12:49:10|3363.61|3354.91|3363.69|3354.99|3364.02|3355.32|3363.55|3354.85|22
1642078160000|2022-01-13 12:49:20|3363.68|3354.98|3364.08|3355.38|3364.2|3355.5|3363.6|3354.9|30
1642078170000|2022-01-13 12:49:30|3364.29|3355.59|3364.32|3355.62|3364.49|3355.79|3364.03|3355.33|38
1642078180000|2022-01-13 12:49:40|3364.27|3355.57|3365.02|3356.32|3365.49|3356.79|3364.24|3355.54|31
1642078190000|2022-01-13 12:49:50|3365|3356.3|3364.5|3355.8|3365.02|3356.32|3364.17|3355.47|31
1642078200000|2022-01-13 12:50:00|3364.46|3355.76|3364.33|3355.63|3365.46|3356.76|3364.33|3355.63|33
1642078210000|2022-01-13 12:50:10|3365.24|3356.54|3365.46|3356.76|3365.78|3357.08|3364.92|3356.22|29
1642078220000|2022-01-13 12:50:20|3365.5|3356.8|3365.55|3356.85|3365.78|3357.08|3365.32|3356.62|28
1642078230000|2022-01-13 12:50:30|3365.54|3356.84|3365.58|3356.88|3365.65|3356.95|3365.41|3356.71|25
1642078240000|2022-01-13 12:50:40|3365.57|3356.87|3365.39|3356.69|3365.91|3357.21|3365.3|3356.6|32
1642078250000|2022-01-13 12:50:50|3365.49|3356.79|3364.35|3355.65|3365.74|3357.04|3364.33|3355.63|32
1642078260000|2022-01-13 12:51:00|3364.33|3355.63|3364.13|3355.43|3364.46|3355.76|3364.03|3355.33|27
1642078270000|2022-01-13 12:51:10|3364.12|3355.42|3364.12|3355.42|3364.19|3355.49|3364.02|3355.32|10
1642078280000|2022-01-13 12:51:20|3364.07|3355.37|3363.39|3354.69|3364.07|3355.37|3363.33|3354.63|24
1642078290000|2022-01-13 12:51:30|3363.43|3354.73|3365.38|3356.68|3365.38|3356.68|3363.16|3354.46|34
1642078300000|2022-01-13 12:51:40|3365.14|3356.44|3365|3356.3|3365.5|3356.8|3364.97|3356.27|25
1642078310000|2022-01-13 12:51:50|3365.03|3356.33|3364.47|3355.77|3365.13|3356.43|3364.47|3355.77|33
1642078320000|2022-01-13 12:52:00|3364.57|3355.87|3364.36|3355.66|3364.59|3355.89|3364.24|3355.54|28
1642078330000|2022-01-13 12:52:10|3364.35|3355.65|3364.49|3355.79|3364.5|3355.8|3364.24|3355.54|27
1642078340000|2022-01-13 12:52:20|3364.47|3355.77|3365.5|3356.8|3365.5|3356.8|3364.47|3355.77|30
1642078350000|2022-01-13 12:52:30|3365.29|3356.59|3367.92|3359.22|3368.18|3359.48|3365.29|3356.59|31
1642078360000|2022-01-13 12:52:40|3367.94|3359.24|3367.68|3358.98|3368.53|3359.83|3367.63|3358.93|30
1642078370000|2022-01-13 12:52:50|3367.76|3359.06|3367.77|3359.07|3367.98|3359.28|3367.68|3358.98|24
1642078380000|2022-01-13 12:53:00|3367.84|3359.14|3369.48|3360.78|3369.48|3360.78|3367.71|3359.01|34
1642078390000|2022-01-13 12:53:10|3369.44|3360.74|3369.47|3360.77|3370|3361.3|3368.9|3360.2|35
1642078400000|2022-01-13 12:53:20|3368.87|3360.17|3369.56|3360.86|3369.56|3360.86|3368.79|3360.09|34
1642078410000|2022-01-13 12:53:30|3369.45|3360.75|3368.93|3360.23|3369.48|3360.78|3368.71|3360.01|34
1642078420000|2022-01-13 12:53:40|3369.01|3360.31|3368.94|3360.24|3369.15|3360.45|3368.94|3360.24|26
1642078430000|2022-01-13 12:53:50|3368.96|3360.26|3368.55|3359.85|3369.01|3360.31|3368.4|3359.7|22
1642078440000|2022-01-13 12:54:00|3368.53|3359.83|3367.91|3359.21|3368.63|3359.93|3367.76|3359.06|32
1642078450000|2022-01-13 12:54:10|3367.88|3359.18|3367.9|3359.2|3367.92|3359.22|3367.71|3359.01|30
1642078460000|2022-01-13 12:54:20|3367.86|3359.16|3368.15|3359.45|3368.15|3359.45|3367.82|3359.12|31
1642078470000|2022-01-13 12:54:30|3368.27|3359.57|3369.14|3360.44|3369.29|3360.59|3368.27|3359.57|32
1642078480000|2022-01-13 12:54:40|3369.2|3360.5|3369.42|3360.72|3369.42|3360.72|3369.16|3360.46|29
1642078490000|2022-01-13 12:54:50|3369.39|3360.69|3369.33|3360.63|3369.53|3360.83|3369.33|3360.63|27
1642078500000|2022-01-13 12:55:00|3369.42|3360.72|3368.71|3360.01|3369.44|3360.74|3368.4|3359.7|37
1642078510000|2022-01-13 12:55:10|3368.76|3360.06|3367.73|3359.03|3368.78|3360.08|3367.72|3359.02|26
1642078520000|2022-01-13 12:55:20|3367.71|3359.01|3367.99|3359.29|3367.99|3359.29|3367.57|3358.87|29
1642078530000|2022-01-13 12:55:30|3367.93|3359.23|3367.81|3359.11|3368.04|3359.34|3367.81|3359.11|27
1642078540000|2022-01-13 12:55:40|3367.8|3359.1|3368.21|3359.51|3368.21|3359.51|3367.68|3358.98|32
1642078550000|2022-01-13 12:55:50|3368.23|3359.53|3368.29|3359.59|3368.84|3360.14|3368.13|3359.43|37
1642078560000|2022-01-13 12:56:00|3368.31|3359.61|3368.13|3359.43|3368.43|3359.73|3367.95|3359.25|34
1642078570000|2022-01-13 12:56:10|3368.15|3359.45|3368.28|3359.58|3368.33|3359.63|3368.15|3359.45|22
1642078580000|2022-01-13 12:56:20|3368.29|3359.59|3368.6|3359.9|3368.92|3360.22|3368.27|3359.57|30
1642078590000|2022-01-13 12:56:30|3368.66|3359.96|3367.5|3358.8|3368.72|3360.02|3367.45|3358.75|32
1642078600000|2022-01-13 12:56:40|3367.49|3358.79|3367.81|3359.11|3367.87|3359.17|3367.49|3358.79|27
1642078610000|2022-01-13 12:56:50|3367.78|3359.08|3368.21|3359.51|3368.21|3359.51|3367.78|3359.08|24
1642078620000|2022-01-13 12:57:00|3368.08|3359.38|3369.71|3361.01|3369.71|3361.01|3368.08|3359.38|19
1642078630000|2022-01-13 12:57:10|3369.68|3360.98|3370.35|3361.65|3370.48|3361.78|3369.45|3360.75|29
1642078640000|2022-01-13 12:57:20|3370.44|3361.74|3370.3|3361.6|3370.55|3361.85|3370.2|3361.5|17
1642078650000|2022-01-13 12:57:30|3370.33|3361.63|3371.26|3362.56|3371.49|3362.79|3370.27|3361.57|18
1642078660000|2022-01-13 12:57:40|3371.32|3362.62|3371.55|3362.85|3371.55|3362.85|3370.56|3361.86|27
1642078670000|2022-01-13 12:57:50|3371.32|3362.62|3371.83|3363.13|3372.31|3363.61|3371.28|3362.58|33
1642078680000|2022-01-13 12:58:00|3371.41|3362.71|3371.91|3363.21|3372.02|3363.32|3371.41|3362.71|24
1642078690000|2022-01-13 12:58:10|3372.05|3363.35|3371.95|3363.25|3372.28|3363.58|3371.41|3362.71|25
1642078700000|2022-01-13 12:58:20|3371.98|3363.28|3371.49|3362.79|3371.98|3363.28|3371.1|3362.4|30
1642078710000|2022-01-13 12:58:30|3371.52|3362.82|3371.69|3362.99|3371.88|3363.18|3371.24|3362.54|26
1642078720000|2022-01-13 12:58:40|3371.12|3362.42|3372.1|3363.4|3372.38|3363.68|3371.12|3362.42|22
1642078730000|2022-01-13 12:58:50|3372.18|3363.48|3372.34|3363.64|3372.4|3363.7|3372.09|3363.39|30
1642078740000|2022-01-13 12:59:00|3372.3|3363.6|3372.43|3363.73|3372.55|3363.85|3372.13|3363.43|26
1642078750000|2022-01-13 12:59:10|3372.42|3363.72|3371.85|3363.15|3372.46|3363.76|3371.48|3362.78|24
1642078760000|2022-01-13 12:59:20|3371.87|3363.17|3372.18|3363.48|3372.25|3363.55|3371.81|3363.11|28
1642078770000|2022-01-13 12:59:30|3372.24|3363.54|3372.35|3363.65|3372.52|3363.82|3372.21|3363.51|36
1642078780000|2022-01-13 12:59:40|3372.32|3363.62|3372.36|3363.66|3372.75|3364.05|3372.32|3363.62|25
1642078790000|2022-01-13 12:59:50|3372.33|3363.63|3373.07|3364.37|3373.63|3364.93|3372.33|3363.63|26
1642078800000|2022-01-13 13:00:00|3373.05|3364.35|3372.33|3363.63|3373.4|3364.7|3372.23|3363.53|37
1642078810000|2022-01-13 13:00:10|3372.37|3363.67|3371.58|3362.88|3372.41|3363.71|3371.47|3362.77|34
1642078820000|2022-01-13 13:00:20|3371.47|3362.77|3371.65|3362.95|3371.65|3362.95|3371.33|3362.63|31
1642078830000|2022-01-13 13:00:30|3371.58|3362.88|3371.42|3362.72|3371.69|3362.99|3371.28|3362.58|30
1642078840000|2022-01-13 13:00:40|3371.43|3362.73|3371.51|3362.81|3371.55|3362.85|3371.28|3362.58|33
1642078850000|2022-01-13 13:00:50|3371.45|3362.75|3370.98|3362.28|3371.57|3362.87|3370.98|3362.28|29
1642078860000|2022-01-13 13:01:00|3370.97|3362.27|3371.13|3362.43|3371.39|3362.69|3370.96|3362.26|26
1642078870000|2022-01-13 13:01:10|3371.12|3362.42|3370.12|3361.42|3371.3|3362.6|3370.09|3361.39|31
1642078880000|2022-01-13 13:01:20|3370.1|3361.4|3370.84|3362.14|3371.05|3362.35|3370.05|3361.35|36
1642078890000|2022-01-13 13:01:30|3370.94|3362.24|3370.69|3361.99|3370.97|3362.27|3370.59|3361.89|30
1642078900000|2022-01-13 13:01:40|3370.72|3362.02|3370.64|3361.94|3371.22|3362.52|3370.44|3361.74|27
1642078910000|2022-01-13 13:01:50|3370.63|3361.93|3370.05|3361.35|3370.97|3362.27|3370.05|3361.35|24
1642078920000|2022-01-13 13:02:00|3370.03|3361.33|3370.1|3361.4|3370.42|3361.72|3369.84|3361.14|27
1642078930000|2022-01-13 13:02:10|3370.11|3361.41|3371.38|3362.68|3371.56|3362.86|3370.11|3361.41|32
1642078940000|2022-01-13 13:02:20|3371.37|3362.67|3369.43|3360.73|3371.59|3362.89|3369.43|3360.73|37
1642078950000|2022-01-13 13:02:30|3369.4|3360.7|3369.13|3360.43|3369.48|3360.78|3368.2|3359.5|37
1642078960000|2022-01-13 13:02:40|3369.07|3360.37|3367.98|3359.28|3369.07|3360.37|3367.87|3359.17|33
1642078970000|2022-01-13 13:02:50|3367.96|3359.26|3367.16|3358.46|3368|3359.3|3367.16|3358.46|34
1642078980000|2022-01-13 13:03:00|3367.08|3358.38|3367.08|3358.38|3367.27|3358.57|3366.89|3358.19|33
1642078990000|2022-01-13 13:03:10|3367.15|3358.45|3367.33|3358.63|3367.33|3358.63|3367.03|3358.33|35
1642079000000|2022-01-13 13:03:20|3367.31|3358.61|3367.16|3358.46|3367.43|3358.73|3367.16|3358.46|29
1642079010000|2022-01-13 13:03:30|3367.14|3358.44|3365.39|3356.69|3367.21|3358.51|3365.39|3356.69|32
1642079020000|2022-01-13 13:03:40|3365.29|3356.59|3365.03|3356.33|3365.29|3356.59|3365|3356.3|27
1642079030000|2022-01-13 13:03:50|3365.02|3356.32|3365.74|3357.04|3365.78|3357.08|3364.98|3356.28|31
1642079040000|2022-01-13 13:04:00|3365.73|3357.03|3366.86|3358.16|3366.89|3358.19|3365.71|3357.01|30
1642079050000|2022-01-13 13:04:10|3366.87|3358.17|3367.63|3358.93|3367.89|3359.19|3366.87|3358.17|36
1642079060000|2022-01-13 13:04:20|3367.62|3358.92|3368.03|3359.33|3368.31|3359.61|3367.46|3358.76|35
1642079070000|2022-01-13 13:04:30|3368.08|3359.38|3368.24|3359.54|3368.57|3359.87|3368.08|3359.38|26
1642079080000|2022-01-13 13:04:40|3368.28|3359.58|3368.78|3360.08|3368.97|3360.27|3368.24|3359.54|29
1642079090000|2022-01-13 13:04:50|3368.79|3360.09|3368.19|3359.49|3368.98|3360.28|3368.19|3359.49|26
1642079100000|2022-01-13 13:05:00|3368.26|3359.56|3368.72|3360.02|3369.01|3360.31|3368.26|3359.56|34
1642079110000|2022-01-13 13:05:10|3368.74|3360.04|3370.35|3361.65|3370.35|3361.65|3368.68|3359.98|33
1642079120000|2022-01-13 13:05:20|3370.33|3361.63|3370.92|3362.22|3371.03|3362.33|3370.33|3361.63|28
1642079130000|2022-01-13 13:05:30|3370.9|3362.2|3371.85|3363.15|3371.88|3363.18|3370.9|3362.2|34
1642079140000|2022-01-13 13:05:40|3371.86|3363.16|3371.4|3362.7|3372.01|3363.31|3371.32|3362.62|33
1642079150000|2022-01-13 13:05:50|3371.38|3362.68|3371.35|3362.65|3371.47|3362.77|3370.86|3362.16|26
1642079160000|2022-01-13 13:06:00|3371.44|3362.74|3372.5|3363.8|3372.5|3363.8|3371.44|3362.74|25
1642079170000|2022-01-13 13:06:10|3372.48|3363.78|3372.42|3363.72|3372.49|3363.79|3372.21|3363.51|24
1642079180000|2022-01-13 13:06:20|3372.47|3363.77|3372.14|3363.44|3372.49|3363.79|3372.1|3363.4|20
1642079190000|2022-01-13 13:06:30|3372.15|3363.45|3372.52|3363.82|3372.61|3363.91|3372.15|3363.45|29
1642079200000|2022-01-13 13:06:40|3372.57|3363.87|3371.99|3363.29|3372.66|3363.96|3371.99|3363.29|31
1642079210000|2022-01-13 13:06:50|3372.01|3363.31|3371.99|3363.29|3372.2|3363.5|3371.71|3363.01|29
1642079220000|2022-01-13 13:07:00|3371.73|3363.03|3372.14|3363.44|3372.33|3363.63|3371.73|3363.03|25
1642079230000|2022-01-13 13:07:10|3371.94|3363.24|3371.86|3363.16|3372.19|3363.49|3371.83|3363.13|26
1642079240000|2022-01-13 13:07:20|3371.9|3363.2|3371.42|3362.72|3372.09|3363.39|3371.42|3362.72|31
1642079250000|2022-01-13 13:07:30|3371.3|3362.6|3371.37|3362.67|3371.37|3362.67|3371.12|3362.42|31
1642079260000|2022-01-13 13:07:40|3371.23|3362.53|3370.89|3362.19|3371.23|3362.53|3370.65|3361.95|29
1642079270000|2022-01-13 13:07:50|3370.91|3362.21|3371.1|3362.4|3371.12|3362.42|3370.87|3362.17|25
1642079280000|2022-01-13 13:08:00|3370.93|3362.23|3370.9|3362.2|3371.1|3362.4|3370.84|3362.14|26
1642079290000|2022-01-13 13:08:10|3370.92|3362.22|3369.85|3361.15|3370.93|3362.23|3369.51|3360.81|29
1642079300000|2022-01-13 13:08:20|3369.9|3361.2|3370|3361.3|3370.02|3361.32|3369.5|3360.8|20
1642079310000|2022-01-13 13:08:30|3370.02|3361.32|3369.88|3361.18|3370.64|3361.94|3369.88|3361.18|23
1642079320000|2022-01-13 13:08:40|3369.49|3360.79|3368.2|3359.5|3369.78|3361.08|3368.04|3359.34|29
1642079330000|2022-01-13 13:08:50|3368.23|3359.53|3368.12|3359.42|3368.53|3359.83|3367.87|3359.17|32
1642079340000|2022-01-13 13:09:00|3368.09|3359.39|3368.84|3360.14|3369.1|3360.4|3368.09|3359.39|31
1642079350000|2022-01-13 13:09:10|3368.67|3359.97|3367.54|3358.84|3368.67|3359.97|3367.54|3358.84|31
1642079360000|2022-01-13 13:09:20|3367.74|3359.04|3366.51|3357.81|3367.8|3359.1|3366.22|3357.52|32
1642079370000|2022-01-13 13:09:30|3366.53|3357.83|3366.59|3357.89|3366.94|3358.24|3366.34|3357.64|31
1642079380000|2022-01-13 13:09:40|3366.46|3357.76|3366.28|3357.58|3366.71|3358.01|3366.06|3357.36|33
1642079390000|2022-01-13 13:09:50|3366.27|3357.57|3365.97|3357.27|3366.33|3357.63|3365.97|3357.27|24
1642079400000|2022-01-13 13:10:00|3366.05|3357.35|3366.49|3357.79|3366.58|3357.88|3366.01|3357.31|33
1642079410000|2022-01-13 13:10:10|3366.38|3357.68|3366.07|3357.37|3366.5|3357.8|3365.96|3357.26|31
1642079420000|2022-01-13 13:10:20|3365.97|3357.27|3365.02|3356.32|3365.97|3357.27|3364.49|3355.79|34
1642079430000|2022-01-13 13:10:30|3365|3356.3|3365.07|3356.37|3365.13|3356.43|3364.67|3355.97|24
1642079440000|2022-01-13 13:10:40|3365.16|3356.46|3365.13|3356.43|3365.21|3356.51|3364.94|3356.24|22
1642079450000|2022-01-13 13:10:50|3365.12|3356.42|3365|3356.3|3365.24|3356.54|3365|3356.3|18
1642079460000|2022-01-13 13:11:00|3365.06|3356.36|3366.07|3357.37|3366.95|3358.25|3365.06|3356.36|30
1642079470000|2022-01-13 13:11:10|3366.01|3357.31|3366.96|3358.26|3366.96|3358.26|3366.01|3357.31|33
1642079480000|2022-01-13 13:11:20|3367.02|3358.32|3366.51|3357.81|3367.02|3358.32|3366.25|3357.55|34
1642079490000|2022-01-13 13:11:30|3366.52|3357.82|3365.8|3357.1|3366.78|3358.08|3365.79|3357.09|32
1642079500000|2022-01-13 13:11:40|3365.95|3357.25|3366.72|3358.02|3367.04|3358.34|3365.95|3357.25|30
1642079510000|2022-01-13 13:11:50|3366.8|3358.1|3366.76|3358.06|3366.81|3358.11|3366.66|3357.96|16
1642079520000|2022-01-13 13:12:00|3366.8|3358.1|3367.13|3358.43|3367.4|3358.7|3366.78|3358.08|27
1642079530000|2022-01-13 13:12:10|3367.4|3358.7|3367.18|3358.48|3367.48|3358.78|3367.12|3358.42|16
1642079540000|2022-01-13 13:12:20|3367.13|3358.43|3367.04|3358.34|3367.39|3358.69|3366.95|3358.25|27
1642079550000|2022-01-13 13:12:30|3367.15|3358.45|3367.45|3358.75|3367.57|3358.87|3367|3358.3|26
1642079560000|2022-01-13 13:12:40|3367.14|3358.44|3367.83|3359.13|3368.24|3359.54|3367.14|3358.44|23
1642079570000|2022-01-13 13:12:50|3367.81|3359.11|3367.43|3358.73|3368.17|3359.47|3367.36|3358.66|31
1642079580000|2022-01-13 13:13:00|3367.39|3358.69|3364.87|3356.17|3367.44|3358.74|3364.58|3355.88|36
1642079590000|2022-01-13 13:13:10|3364.88|3356.18|3366.01|3357.31|3366.31|3357.61|3364.88|3356.18|34
1642079600000|2022-01-13 13:13:20|3365.86|3357.16|3366.15|3357.45|3366.24|3357.54|3365.83|3357.13|29
1642079610000|2022-01-13 13:13:30|3365.9|3357.2|3365.94|3357.24|3366.16|3357.46|3365.89|3357.19|33
1642079620000|2022-01-13 13:13:40|3366.14|3357.44|3366.28|3357.58|3366.54|3357.84|3365.94|3357.24|33
1642079630000|2022-01-13 13:13:50|3366.23|3357.53|3365.87|3357.17|3366.32|3357.62|3365.79|3357.09|33
1642079640000|2022-01-13 13:14:00|3365.89|3357.19|3365.38|3356.68|3366.04|3357.34|3365.38|3356.68|33
1642079650000|2022-01-13 13:14:10|3365.17|3356.47|3365.39|3356.69|3365.39|3356.69|3364.98|3356.28|32
1642079660000|2022-01-13 13:14:20|3365.37|3356.67|3365.35|3356.65|3365.48|3356.78|3365.31|3356.61|32
1642079670000|2022-01-13 13:14:30|3365.49|3356.79|3366.27|3357.57|3366.27|3357.57|3365.34|3356.64|33
1642079680000|2022-01-13 13:14:40|3366.14|3357.44|3366.18|3357.48|3366.7|3358|3366.12|3357.42|24
1642079690000|2022-01-13 13:14:50|3366.23|3357.53|3366.32|3357.62|3366.46|3357.76|3366.19|3357.49|33
1642079700000|2022-01-13 13:15:00|3366.21|3357.51|3366.15|3357.45|3366.38|3357.68|3366.15|3357.45|28
1642079710000|2022-01-13 13:15:10|3366.12|3357.42|3364.07|3355.37|3366.18|3357.48|3364.07|3355.37|36
1642079720000|2022-01-13 13:15:20|3364.24|3355.54|3362.41|3353.71|3364.24|3355.54|3362.41|3353.71|38
1642079730000|2022-01-13 13:15:30|3362.48|3353.78|3363.26|3354.56|3363.35|3354.65|3362.48|3353.78|34
1642079740000|2022-01-13 13:15:40|3363.22|3354.52|3362.35|3353.65|3363.33|3354.63|3362.32|3353.62|32
1642079750000|2022-01-13 13:15:50|3362.5|3353.8|3362.24|3353.54|3362.55|3353.85|3361.92|3353.22|35
1642079760000|2022-01-13 13:16:00|3362.17|3353.47|3362.2|3353.5|3362.34|3353.64|3362.14|3353.44|34
1642079770000|2022-01-13 13:16:10|3362.18|3353.48|3361.4|3352.7|3362.37|3353.67|3361.4|3352.7|38
1642079780000|2022-01-13 13:16:20|3361.16|3352.46|3360.67|3351.97|3361.32|3352.62|3360.59|3351.89|31
1642079790000|2022-01-13 13:16:30|3360.71|3352.01|3360.83|3352.13|3360.87|3352.17|3360.34|3351.64|37
1642079800000|2022-01-13 13:16:40|3360.7|3352|3360.68|3351.98|3361.2|3352.5|3360.62|3351.92|32
1642079810000|2022-01-13 13:16:50|3360.58|3351.88|3360.47|3351.77|3360.63|3351.93|3360.06|3351.36|37
1642079820000|2022-01-13 13:17:00|3360.53|3351.83|3360.68|3351.98|3361.04|3352.34|3360.5|3351.8|35
1642079830000|2022-01-13 13:17:10|3360.76|3352.06|3360.81|3352.11|3360.92|3352.22|3360.7|3352|26
1642079840000|2022-01-13 13:17:20|3360.73|3352.03|3360.76|3352.06|3360.76|3352.06|3360.66|3351.96|31
1642079850000|2022-01-13 13:17:30|3360.93|3352.23|3361.33|3352.63|3361.33|3352.63|3360.7|3352|29
1642079860000|2022-01-13 13:17:40|3361.18|3352.48|3361.57|3352.87|3362.03|3353.33|3361.18|3352.48|25
1642079870000|2022-01-13 13:17:50|3361.77|3353.07|3361.67|3352.97|3362.24|3353.54|3361.39|3352.69|28
1642079880000|2022-01-13 13:18:00|3361.66|3352.96|3362.19|3353.49|3362.22|3353.52|3361.6|3352.9|29
1642079890000|2022-01-13 13:18:10|3362.2|3353.5|3361.69|3352.99|3362.25|3353.55|3361.66|3352.96|30
1642079900000|2022-01-13 13:18:20|3361.81|3353.11|3361.8|3353.1|3361.97|3353.27|3361.6|3352.9|29
1642079910000|2022-01-13 13:18:30|3361.81|3353.11|3362.06|3353.36|3362.07|3353.37|3361.77|3353.07|30
1642079920000|2022-01-13 13:18:40|3362.03|3353.33|3362.25|3353.55|3362.42|3353.72|3361.8|3353.1|39
1642079930000|2022-01-13 13:18:50|3362.24|3353.54|3362.33|3353.63|3362.44|3353.74|3362.21|3353.51|32
1642079940000|2022-01-13 13:19:00|3362.34|3353.64|3362.34|3353.64|3362.42|3353.72|3362.24|3353.54|21
1642079950000|2022-01-13 13:19:10|3362.33|3353.63|3361.95|3353.25|3362.55|3353.85|3361.93|3353.23|28
1642079960000|2022-01-13 13:19:20|3361.93|3353.23|3362.05|3353.35|3362.13|3353.43|3361.8|3353.1|37
1642079970000|2022-01-13 13:19:30|3361.95|3353.25|3361.87|3353.17|3362.18|3353.48|3361.79|3353.09|27
1642079980000|2022-01-13 13:19:40|3361.86|3353.16|3362.19|3353.49|3362.22|3353.52|3361.86|3353.16|30
1642079990000|2022-01-13 13:19:50|3362.2|3353.5|3362.03|3353.33|3362.2|3353.5|3361.86|3353.16|23
1642080000000|2022-01-13 13:20:00|3362.07|3353.37|3362.39|3353.69|3362.44|3353.74|3361.89|3353.19|34
1642080010000|2022-01-13 13:20:10|3362.33|3353.63|3362.41|3353.71|3362.49|3353.79|3362.31|3353.61|27
1642080020000|2022-01-13 13:20:20|3362.42|3353.72|3362.42|3353.72|3362.57|3353.87|3362.42|3353.72|22
1642080030000|2022-01-13 13:20:30|3362.45|3353.75|3362.47|3353.77|3362.58|3353.88|3362.44|3353.74|10
1642080040000|2022-01-13 13:20:40|3362.43|3353.73|3363.5|3354.8|3363.88|3355.18|3362.43|3353.73|28
1642080050000|2022-01-13 13:20:50|3363.71|3355.01|3363.81|3355.11|3363.81|3355.11|3363.07|3354.37|31
1642080060000|2022-01-13 13:21:00|3363.92|3355.22|3364.41|3355.71|3364.41|3355.71|3363.03|3354.33|31
1642080070000|2022-01-13 13:21:10|3363.84|3355.14|3365.5|3356.8|3365.5|3356.8|3363.34|3354.64|25
1642080080000|2022-01-13 13:21:20|3364.69|3355.99|3365.72|3357.02|3366.31|3357.61|3364.53|3355.83|33
1642080090000|2022-01-13 13:21:30|3365.74|3357.04|3365.74|3357.04|3365.88|3357.18|3365.12|3356.42|28
1642080100000|2022-01-13 13:21:40|3365.82|3357.12|3365.74|3357.04|3366.3|3357.6|3365.48|3356.78|25
1642080110000|2022-01-13 13:21:50|3365.82|3357.12|3366.14|3357.44|3366.14|3357.44|3365.68|3356.98|25
1642080120000|2022-01-13 13:22:00|3366.11|3357.41|3366.08|3357.38|3366.3|3357.6|3365.79|3357.09|25
1642080130000|2022-01-13 13:22:10|3365.91|3357.21|3365.91|3357.21|3366.13|3357.43|3365.85|3357.15|35
1642080140000|2022-01-13 13:22:20|3365.93|3357.23|3366.1|3357.4|3366.11|3357.41|3365.91|3357.21|24
1642080150000|2022-01-13 13:22:30|3366.22|3357.52|3366.15|3357.45|3366.48|3357.78|3365.94|3357.24|31
1642080160000|2022-01-13 13:22:40|3366.47|3357.77|3366|3357.3|3366.47|3357.77|3365.95|3357.25|29
1642080170000|2022-01-13 13:22:50|3365.95|3357.25|3366.03|3357.33|3366.47|3357.77|3365.95|3357.25|32
1642080180000|2022-01-13 13:23:00|3366.1|3357.4|3366|3357.3|3366.28|3357.58|3365.91|3357.21|30
1642080190000|2022-01-13 13:23:10|3365.92|3357.22|3364.35|3355.65|3365.92|3357.22|3364.04|3355.34|30
1642080200000|2022-01-13 13:23:20|3364.14|3355.44|3362.26|3353.56|3364.39|3355.69|3361.9|3353.2|37
1642080210000|2022-01-13 13:23:30|3362.31|3353.61|3361.51|3352.81|3362.31|3353.61|3360.47|3351.77|34
1642080220000|2022-01-13 13:23:40|3361.56|3352.86|3361.39|3352.69|3361.61|3352.91|3361.18|3352.48|19
1642080230000|2022-01-13 13:23:50|3361.42|3352.72|3362.1|3353.4|3362.48|3353.78|3361.42|3352.72|33
1642080240000|2022-01-13 13:24:00|3361.97|3353.27|3362.68|3353.98|3364.49|3355.79|3361.68|3352.98|31
1642080250000|2022-01-13 13:24:10|3362.66|3353.96|3362.65|3353.95|3362.85|3354.15|3362.04|3353.34|34
1642080260000|2022-01-13 13:24:20|3362.47|3353.77|3362.15|3353.45|3362.65|3353.95|3361.74|3353.04|34
1642080270000|2022-01-13 13:24:30|3362.22|3353.52|3361.51|3352.81|3362.22|3353.52|3361.24|3352.54|31
1642080280000|2022-01-13 13:24:40|3361.57|3352.87|3361.02|3352.32|3361.68|3352.98|3360.61|3351.91|34
1642080290000|2022-01-13 13:24:50|3360.9|3352.2|3360.53|3351.83|3361.24|3352.54|3360.53|3351.83|31
1642080300000|2022-01-13 13:25:00|3360.42|3351.72|3360.06|3351.36|3360.42|3351.72|3359.82|3351.12|34
1642080310000|2022-01-13 13:25:10|3359.96|3351.26|3358.86|3350.16|3360.04|3351.34|3358.86|3350.16|37
1642080320000|2022-01-13 13:25:20|3358.69|3349.99|3358.32|3349.62|3358.69|3349.99|3357.73|3349.03|37
1642080330000|2022-01-13 13:25:30|3358.15|3349.45|3358.63|3349.93|3359|3350.3|3358.09|3349.39|35
1642080340000|2022-01-13 13:25:40|3358.72|3350.02|3358.54|3349.84|3358.72|3350.02|3358.22|3349.52|40
1642080350000|2022-01-13 13:25:50|3358.57|3349.87|3358.1|3349.4|3358.59|3349.89|3357.93|3349.23|29
1642080360000|2022-01-13 13:26:00|3358.18|3349.48|3359.11|3350.41|3359.64|3350.94|3358.18|3349.48|33
1642080370000|2022-01-13 13:26:10|3359.19|3350.49|3359.12|3350.42|3359.38|3350.68|3359.11|3350.41|19
1642080380000|2022-01-13 13:26:20|3359.39|3350.69|3359.21|3350.51|3359.39|3350.69|3359.12|3350.42|21
1642080390000|2022-01-13 13:26:30|3359.12|3350.42|3359.34|3350.64|3359.7|3351|3359.12|3350.42|23
1642080400000|2022-01-13 13:26:40|3359.42|3350.72|3359.12|3350.42|3359.42|3350.72|3358.78|3350.08|30
1642080410000|2022-01-13 13:26:50|3359.1|3350.4|3359.19|3350.49|3359.31|3350.61|3358.96|3350.26|34
1642080420000|2022-01-13 13:27:00|3359.12|3350.42|3359.3|3350.6|3359.33|3350.63|3359.01|3350.31|30
1642080430000|2022-01-13 13:27:10|3359.37|3350.67|3360.22|3351.52|3360.46|3351.76|3359.27|3350.57|32
1642080440000|2022-01-13 13:27:20|3360.14|3351.44|3359.41|3350.71|3360.2|3351.5|3359.39|3350.69|34
1642080450000|2022-01-13 13:27:30|3359.45|3350.75|3359.03|3350.33|3359.51|3350.81|3358.98|3350.28|33
1642080460000|2022-01-13 13:27:40|3359.02|3350.32|3359.41|3350.71|3359.46|3350.76|3359.02|3350.32|25
1642080470000|2022-01-13 13:27:50|3359.45|3350.75|3359.42|3350.72|3359.53|3350.83|3359.27|3350.57|32
1642080480000|2022-01-13 13:28:00|3359.44|3350.74|3359.88|3351.18|3359.89|3351.19|3359.39|3350.69|27
1642080490000|2022-01-13 13:28:10|3359.85|3351.15|3359.94|3351.24|3360.68|3351.98|3359.79|3351.09|30
1642080500000|2022-01-13 13:28:20|3360.36|3351.66|3360.04|3351.34|3360.39|3351.69|3359.94|3351.24|26
1642080510000|2022-01-13 13:28:30|3360.07|3351.37|3359.72|3351.02|3360.3|3351.6|3359.54|3350.84|32
1642080520000|2022-01-13 13:28:40|3359.74|3351.04|3359.78|3351.08|3360.13|3351.43|3359.63|3350.93|36
1642080530000|2022-01-13 13:28:50|3359.8|3351.1|3359.96|3351.26|3360.37|3351.67|3359.72|3351.02|35
1642080540000|2022-01-13 13:29:00|3359.97|3351.27|3360.02|3351.32|3360.44|3351.74|3359.9|3351.2|34
1642080550000|2022-01-13 13:29:10|3359.66|3350.96|3359.68|3350.98|3359.82|3351.12|3359.62|3350.92|36
1642080560000|2022-01-13 13:29:20|3359.69|3350.99|3359.83|3351.13|3359.92|3351.22|3359.62|3350.92|35
1642080570000|2022-01-13 13:29:30|3359.91|3351.21|3360.03|3351.33|3360.13|3351.43|3359.86|3351.16|22
1642080580000|2022-01-13 13:29:40|3360.09|3351.39|3360.16|3351.46|3360.31|3351.61|3360.08|3351.38|30
1642080590000|2022-01-13 13:29:50|3360.14|3351.44|3360.31|3351.61|3360.48|3351.78|3360.11|3351.41|33
1642080600000|2022-01-13 13:30:00|3360.3|3351.6|3359.37|3350.67|3360.3|3351.6|3358.51|3349.81|39
1642080610000|2022-01-13 13:30:10|3359.57|3350.87|3367.48|3358.78|3367.74|3359.04|3359.49|3350.79|40
1642080620000|2022-01-13 13:30:20|3367.53|3358.83|3367.73|3359.03|3368.3|3359.6|3367.09|3358.39|35
1642080630000|2022-01-13 13:30:30|3367.74|3359.04|3366.63|3357.93|3367.74|3359.04|3366.34|3357.64|37
1642080640000|2022-01-13 13:30:40|3366.64|3357.94|3367|3358.3|3367.24|3358.54|3366.43|3357.73|37
1642080650000|2022-01-13 13:30:50|3366.98|3358.28|3367.49|3358.79|3367.57|3358.87|3366.7|3358|35
1642080660000|2022-01-13 13:31:00|3367.6|3358.9|3367.86|3359.16|3367.9|3359.2|3367.45|3358.75|36
1642080670000|2022-01-13 13:31:10|3367.8|3359.1|3370.18|3361.48|3370.26|3361.56|3367.58|3358.88|34
1642080680000|2022-01-13 13:31:20|3370.26|3361.56|3370.31|3361.61|3370.73|3362.03|3370|3361.3|33
1642080690000|2022-01-13 13:31:30|3370.46|3361.76|3370.77|3362.07|3370.81|3362.11|3369.92|3361.22|29
1642080700000|2022-01-13 13:31:40|3370.69|3361.99|3371.72|3363.02|3372.27|3363.57|3370.64|3361.94|35
1642080710000|2022-01-13 13:31:50|3371.69|3362.99|3373.25|3364.55|3373.32|3364.62|3371.64|3362.94|36
1642080720000|2022-01-13 13:32:00|3373.37|3364.67|3374.42|3365.72|3374.52|3365.82|3373.3|3364.6|28
1642080730000|2022-01-13 13:32:10|3374.47|3365.77|3375.03|3366.33|3375.36|3366.66|3374.35|3365.65|28
1642080740000|2022-01-13 13:32:20|3375.72|3367.02|3376.33|3367.63|3376.33|3367.63|3374.9|3366.2|33
1642080750000|2022-01-13 13:32:30|3375.71|3367.01|3375.58|3366.88|3377.34|3368.64|3375.54|3366.84|35
1642080760000|2022-01-13 13:32:40|3375.81|3367.11|3374.93|3366.23|3375.81|3367.11|3374.47|3365.77|38
1642080770000|2022-01-13 13:32:50|3374.42|3365.72|3375.02|3366.32|3375.17|3366.47|3374.42|3365.72|36
1642080780000|2022-01-13 13:33:00|3375.05|3366.35|3375.11|3366.41|3375.26|3366.56|3374.97|3366.27|29
1642080790000|2022-01-13 13:33:10|3375.19|3366.49|3375.46|3366.76|3375.46|3366.76|3374.97|3366.27|23
1642080800000|2022-01-13 13:33:20|3375.28|3366.58|3378.12|3369.42|3378.12|3369.42|3375.28|3366.58|33
1642080810000|2022-01-13 13:33:30|3378.16|3369.46|3378.33|3369.63|3378.5|3369.8|3378.14|3369.44|34
1642080820000|2022-01-13 13:33:40|3378.2|3369.5|3379.46|3370.76|3379.46|3370.76|3378.15|3369.45|32
1642080830000|2022-01-13 13:33:50|3379.26|3370.56|3381.82|3373.12|3383.18|3374.48|3378.96|3370.26|39
1642080840000|2022-01-13 13:34:00|3381.14|3372.44|3380.54|3371.84|3381.35|3372.65|3379.28|3370.58|38
1642080850000|2022-01-13 13:34:10|3380.46|3371.76|3380.87|3372.17|3382.11|3373.41|3380.46|3371.76|38
1642080860000|2022-01-13 13:34:20|3380.21|3371.51|3379.79|3371.09|3380.21|3371.51|3379.59|3370.89|38
1642080870000|2022-01-13 13:34:30|3379.7|3371|3379.77|3371.07|3380.45|3371.75|3379.67|3370.97|39
1642080880000|2022-01-13 13:34:40|3379.72|3371.02|3378.92|3370.22|3379.72|3371.02|3378.92|3370.22|37
1642080890000|2022-01-13 13:34:50|3378.83|3370.13|3378.29|3369.59|3378.93|3370.23|3378.17|3369.47|39
1642080900000|2022-01-13 13:35:00|3378.3|3369.6|3378.21|3369.51|3378.3|3369.6|3377.7|3369|36
1642080910000|2022-01-13 13:35:10|3378.19|3369.49|3379.79|3371.09|3380.16|3371.46|3377.81|3369.11|37
1642080920000|2022-01-13 13:35:20|3379.77|3371.07|3379.84|3371.14|3380.4|3371.7|3379.55|3370.85|31
1642080930000|2022-01-13 13:35:30|3380.02|3371.32|3380.86|3372.16|3381.15|3372.45|3379.87|3371.17|29
1642080940000|2022-01-13 13:35:40|3380.81|3372.11|3381.28|3372.58|3381.7|3373|3380.81|3372.11|30
1642080950000|2022-01-13 13:35:50|3381.8|3373.1|3381.49|3372.79|3381.8|3373.1|3381.2|3372.5|28
1642080960000|2022-01-13 13:36:00|3381.71|3373.01|3381.58|3372.88|3382.11|3373.41|3381.51|3372.81|32
1642080970000|2022-01-13 13:36:10|3381.93|3373.23|3382.57|3373.87|3383.04|3374.34|3381.64|3372.94|36
1642080980000|2022-01-13 13:36:20|3382.58|3373.88|3382.89|3374.19|3383.28|3374.58|3382.58|3373.88|32
1642080990000|2022-01-13 13:36:30|3383.28|3374.58|3383.03|3374.33|3383.36|3374.66|3382.74|3374.04|27
1642081000000|2022-01-13 13:36:40|3382.98|3374.28|3382.99|3374.29|3383.12|3374.42|3382.84|3374.14|30
1642081010000|2022-01-13 13:36:50|3382.98|3374.28|3382.17|3373.47|3383.26|3374.56|3382.17|3373.47|25
1642081020000|2022-01-13 13:37:00|3382.76|3374.06|3381.97|3373.27|3382.77|3374.07|3381.47|3372.77|30
1642081030000|2022-01-13 13:37:10|3382.17|3373.47|3379.76|3371.06|3382.6|3373.9|3379.76|3371.06|20
1642081040000|2022-01-13 13:37:20|3379.21|3370.51|3380.34|3371.64|3380.34|3371.64|3379.13|3370.43|36
1642081050000|2022-01-13 13:37:30|3380.32|3371.62|3379.21|3370.51|3380.32|3371.62|3378.99|3370.29|35
1642081060000|2022-01-13 13:37:40|3379.43|3370.73|3379.58|3370.88|3379.58|3370.88|3379.13|3370.43|31
1642081070000|2022-01-13 13:37:50|3379.72|3371.02|3379.22|3370.52|3379.85|3371.15|3379.22|3370.52|34
1642081080000|2022-01-13 13:38:00|3379.35|3370.65|3376.98|3368.28|3379.35|3370.65|3376.88|3368.18|34
1642081090000|2022-01-13 13:38:10|3377.19|3368.49|3377.06|3368.36|3377.48|3368.78|3376.54|3367.84|40
1642081100000|2022-01-13 13:38:20|3377.07|3368.37|3376.57|3367.87|3377.09|3368.39|3376.49|3367.79|35
1642081110000|2022-01-13 13:38:30|3376.6|3367.9|3377.04|3368.34|3377.38|3368.68|3376.6|3367.9|34
1642081120000|2022-01-13 13:38:40|3377.02|3368.32|3376.71|3368.01|3377.02|3368.32|3376.68|3367.98|18
1642081130000|2022-01-13 13:38:50|3376.7|3368|3376.68|3367.98|3376.75|3368.05|3376.02|3367.32|28
1642081140000|2022-01-13 13:39:00|3376.71|3368.01|3376.88|3368.18|3376.96|3368.26|3376.68|3367.98|22
1642081150000|2022-01-13 13:39:10|3376.86|3368.16|3377.7|3369|3377.81|3369.11|3376.73|3368.03|30
1642081160000|2022-01-13 13:39:20|3377.74|3369.04|3376.64|3367.94|3377.83|3369.13|3376.64|3367.94|16
1642081170000|2022-01-13 13:39:30|3376.62|3367.92|3377.18|3368.48|3377.18|3368.48|3376.54|3367.84|27
1642081180000|2022-01-13 13:39:40|3377.19|3368.49|3378.29|3369.59|3378.29|3369.59|3377.19|3368.49|26
1642081190000|2022-01-13 13:39:50|3378.7|3370|3379.83|3371.13|3380.02|3371.32|3378.51|3369.81|35
1642081200000|2022-01-13 13:40:00|3380|3371.3|3379.18|3370.48|3380.81|3372.11|3379.15|3370.45|35
1642081210000|2022-01-13 13:40:10|3379.22|3370.52|3377.91|3369.21|3379.24|3370.54|3377.76|3369.06|38
1642081220000|2022-01-13 13:40:20|3377.94|3369.24|3377.98|3369.28|3378.25|3369.55|3377.52|3368.82|37
1642081230000|2022-01-13 13:40:30|3377.9|3369.2|3378.03|3369.33|3378.34|3369.64|3377.74|3369.04|28
1642081240000|2022-01-13 13:40:40|3378.02|3369.32|3377.12|3368.42|3378.12|3369.42|3377.05|3368.35|30
1642081250000|2022-01-13 13:40:50|3377.11|3368.41|3377.28|3368.58|3377.32|3368.62|3376.74|3368.04|34
1642081260000|2022-01-13 13:41:00|3377.29|3368.59|3378.55|3369.85|3378.6|3369.9|3377|3368.3|33
1642081270000|2022-01-13 13:41:10|3378.43|3369.73|3378.37|3369.67|3378.72|3370.02|3378.37|3369.67|30
1642081280000|2022-01-13 13:41:20|3378.39|3369.69|3378.48|3369.78|3379.02|3370.32|3378.39|3369.69|28
1642081290000|2022-01-13 13:41:30|3378.6|3369.9|3378.97|3370.27|3379.4|3370.7|3378.47|3369.77|32
1642081300000|2022-01-13 13:41:40|3378.98|3370.28|3378.46|3369.76|3378.98|3370.28|3378.28|3369.58|31
1642081310000|2022-01-13 13:41:50|3378.33|3369.63|3377.58|3368.88|3378.33|3369.63|3377.58|3368.88|29
1642081320000|2022-01-13 13:42:00|3377.57|3368.87|3378.53|3369.83|3378.62|3369.92|3377.4|3368.7|31
1642081330000|2022-01-13 13:42:10|3378.52|3369.82|3378.71|3370.01|3378.77|3370.07|3378.32|3369.62|22
1642081340000|2022-01-13 13:42:20|3378.75|3370.05|3378.6|3369.9|3378.84|3370.14|3378.54|3369.84|20
1642081350000|2022-01-13 13:42:30|3378.61|3369.91|3378.2|3369.5|3378.69|3369.99|3378.2|3369.5|26
1642081360000|2022-01-13 13:42:40|3378.19|3369.49|3377.18|3368.48|3378.19|3369.49|3376.53|3367.83|34
1642081370000|2022-01-13 13:42:50|3377.19|3368.49|3377.56|3368.86|3377.62|3368.92|3377.06|3368.36|30
1642081380000|2022-01-13 13:43:00|3377.65|3368.95|3377.91|3369.21|3378.26|3369.56|3377.47|3368.77|33
1642081390000|2022-01-13 13:43:10|3377.85|3369.15|3377.78|3369.08|3377.93|3369.23|3377.75|3369.05|21
1642081400000|2022-01-13 13:43:20|3377.76|3369.06|3377.58|3368.88|3377.92|3369.22|3377.56|3368.86|16
1642081410000|2022-01-13 13:43:30|3377.45|3368.75|3376.94|3368.24|3377.45|3368.75|3376.81|3368.11|35
1642081420000|2022-01-13 13:43:40|3376.95|3368.25|3377.73|3369.03|3377.85|3369.15|3376.94|3368.24|28
1642081430000|2022-01-13 13:43:50|3377.74|3369.04|3375.53|3366.83|3377.85|3369.15|3375.53|3366.83|30
1642081440000|2022-01-13 13:44:00|3375.58|3366.88|3376.54|3367.84|3376.54|3367.84|3375.52|3366.82|32
1642081450000|2022-01-13 13:44:10|3376.55|3367.85|3376.7|3368|3376.99|3368.29|3376.19|3367.49|32
1642081460000|2022-01-13 13:44:20|3376.76|3368.06|3374.99|3366.29|3377.12|3368.42|3374.99|3366.29|40
1642081470000|2022-01-13 13:44:30|3374.8|3366.1|3374.1|3365.4|3374.8|3366.1|3374.1|3365.4|24
1642081480000|2022-01-13 13:44:40|3374|3365.3|3373.55|3364.85|3374.24|3365.54|3373.55|3364.85|33
1642081490000|2022-01-13 13:44:50|3373.59|3364.89|3373.25|3364.55|3373.6|3364.9|3373.16|3364.46|27
1642081500000|2022-01-13 13:45:00|3373.27|3364.57|3374.85|3366.15|3374.85|3366.15|3373.27|3364.57|33
1642081510000|2022-01-13 13:45:10|3374.74|3366.04|3375.07|3366.37|3375.07|3366.37|3374.7|3366|32
1642081520000|2022-01-13 13:45:20|3375.18|3366.48|3376.87|3368.17|3376.94|3368.24|3375.07|3366.37|25
1642081530000|2022-01-13 13:45:30|3376.77|3368.07|3376.89|3368.19|3376.9|3368.2|3376.61|3367.91|31
1642081540000|2022-01-13 13:45:40|3376.83|3368.13|3377.53|3368.83|3377.64|3368.94|3376.83|3368.13|33
1642081550000|2022-01-13 13:45:50|3377.72|3369.02|3377.65|3368.95|3377.72|3369.02|3377.29|3368.59|28
1642081560000|2022-01-13 13:46:00|3377.7|3369|3377.83|3369.13|3377.86|3369.16|3377.43|3368.73|32
1642081570000|2022-01-13 13:46:10|3377.7|3369|3377.41|3368.71|3377.75|3369.05|3377.21|3368.51|21
1642081580000|2022-01-13 13:46:20|3377.42|3368.72|3377.4|3368.7|3377.77|3369.07|3377.32|3368.62|29
1642081590000|2022-01-13 13:46:30|3377.41|3368.71|3377.67|3368.97|3377.99|3369.29|3377.41|3368.71|24
1642081600000|2022-01-13 13:46:40|3377.61|3368.91|3377.81|3369.11|3378.08|3369.38|3377.61|3368.91|18
1642081610000|2022-01-13 13:46:50|3377.8|3369.1|3377.58|3368.88|3378|3369.3|3377.32|3368.62|27
1642081620000|2022-01-13 13:47:00|3377.61|3368.91|3377.25|3368.55|3377.64|3368.94|3377.25|3368.55|29
1642081630000|2022-01-13 13:47:10|3377.24|3368.54|3376.22|3367.52|3377.24|3368.54|3375.93|3367.23|32
1642081640000|2022-01-13 13:47:20|3376.23|3367.53|3375.93|3367.23|3376.23|3367.53|3375.84|3367.14|8
1642081650000|2022-01-13 13:47:30|3375.92|3367.22|3376.06|3367.36|3376.08|3367.38|3375.81|3367.11|26
1642081660000|2022-01-13 13:47:40|3376.47|3367.77|3376.64|3367.94|3376.98|3368.28|3376.06|3367.36|19
1642081670000|2022-01-13 13:47:50|3376.55|3367.85|3376.35|3367.65|3376.62|3367.92|3376.17|3367.47|33
1642081680000|2022-01-13 13:48:00|3376.33|3367.63|3375.9|3367.2|3376.33|3367.63|3375.89|3367.19|27
1642081690000|2022-01-13 13:48:10|3375.89|3367.19|3376.87|3368.17|3376.87|3368.17|3375.56|3366.86|28
1642081700000|2022-01-13 13:48:20|3376.8|3368.1|3376.58|3367.88|3376.87|3368.17|3376.49|3367.79|34
1642081710000|2022-01-13 13:48:30|3376.6|3367.9|3376.89|3368.19|3376.89|3368.19|3376.55|3367.85|10
1642081720000|2022-01-13 13:48:40|3376.9|3368.2|3376.62|3367.92|3376.9|3368.2|3376.08|3367.38|28
1642081730000|2022-01-13 13:48:50|3376.28|3367.58|3376.56|3367.86|3376.86|3368.16|3376.21|3367.51|23
1642081740000|2022-01-13 13:49:00|3376.57|3367.87|3376.54|3367.84|3376.68|3367.98|3376.43|3367.73|29
1642081750000|2022-01-13 13:49:10|3376.73|3368.03|3376.51|3367.81|3376.74|3368.04|3376.49|3367.79|22
1642081760000|2022-01-13 13:49:20|3376.65|3367.95|3375.91|3367.21|3376.86|3368.16|3375.91|3367.21|26
1642081770000|2022-01-13 13:49:30|3375.74|3367.04|3375.79|3367.09|3375.87|3367.17|3375.04|3366.34|38
1642081780000|2022-01-13 13:49:40|3375.86|3367.16|3375.93|3367.23|3376.12|3367.42|3375.6|3366.9|28
1642081790000|2022-01-13 13:49:50|3375.95|3367.25|3375.55|3366.85|3376.21|3367.51|3375.55|3366.85|20
1642081800000|2022-01-13 13:50:00|3375.54|3366.84|3375.9|3367.2|3375.9|3367.2|3375.06|3366.36|28
1642081810000|2022-01-13 13:50:10|3375.87|3367.17|3375.8|3367.1|3375.87|3367.17|3375.8|3367.1|5
1642081820000|2022-01-13 13:50:20|3375.82|3367.12|3375.84|3367.14|3375.84|3367.14|3375.82|3367.12|3
1642081830000|2022-01-13 13:50:30|3375.86|3367.16|3375.82|3367.12|3375.86|3367.16|3375.82|3367.12|2
1642081840000|2022-01-13 13:50:40|3375.84|3367.14|3376.39|3367.69|3376.39|3367.69|3375.54|3366.84|13
1642081850000|2022-01-13 13:50:50|3376.43|3367.73|3376.3|3367.6|3376.43|3367.73|3376.15|3367.45|30
1642081860000|2022-01-13 13:51:00|3376.51|3367.81|3376.52|3367.82|3376.53|3367.83|3376.4|3367.7|7
1642081870000|2022-01-13 13:51:10|3376.45|3367.75|3375.72|3367.02|3376.47|3367.77|3375.64|3366.94|31
1642081880000|2022-01-13 13:51:20|3375.69|3366.99|3374.76|3366.06|3375.73|3367.03|3374.3|3365.6|40
1642081890000|2022-01-13 13:51:30|3374.71|3366.01|3375.5|3366.8|3375.61|3366.91|3374.67|3365.97|32
1642081900000|2022-01-13 13:51:40|3375.39|3366.69|3375.19|3366.49|3375.39|3366.69|3374.91|3366.21|27
1642081910000|2022-01-13 13:51:50|3375.18|3366.48|3375.2|3366.5|3375.38|3366.68|3374.98|3366.28|26
1642081920000|2022-01-13 13:52:00|3375.17|3366.47|3373.94|3365.24|3375.25|3366.55|3373.94|3365.24|36
1642081930000|2022-01-13 13:52:10|3373.89|3365.19|3373.16|3364.46|3374.06|3365.36|3373.16|3364.46|36
1642081940000|2022-01-13 13:52:20|3373.18|3364.48|3371.69|3362.99|3373.24|3364.54|3371.69|3362.99|35
1642081950000|2022-01-13 13:52:30|3371.72|3363.02|3371.27|3362.57|3371.72|3363.02|3370.78|3362.08|34
1642081960000|2022-01-13 13:52:40|3371.25|3362.55|3371.87|3363.17|3372.2|3363.5|3371.25|3362.55|33
1642081970000|2022-01-13 13:52:50|3371.84|3363.14|3371.95|3363.25|3372.07|3363.37|3371.82|3363.12|31
1642081980000|2022-01-13 13:53:00|3371.97|3363.27|3372.31|3363.61|3372.5|3363.8|3371.96|3363.26|24
1642081990000|2022-01-13 13:53:10|3372.48|3363.78|3373.1|3364.4|3373.18|3364.48|3372.3|3363.6|24
1642082000000|2022-01-13 13:53:20|3373.17|3364.47|3373.43|3364.73|3373.51|3364.81|3372.94|3364.24|31
1642082010000|2022-01-13 13:53:30|3373.63|3364.93|3373.43|3364.73|3373.72|3365.02|3373.05|3364.35|34
1642082020000|2022-01-13 13:53:40|3373.58|3364.88|3373.99|3365.29|3374.32|3365.62|3373.57|3364.87|36
1642082030000|2022-01-13 13:53:50|3374|3365.3|3373.76|3365.06|3374|3365.3|3373.68|3364.98|35
1642082040000|2022-01-13 13:54:00|3373.81|3365.11|3373.86|3365.16|3374.06|3365.36|3373.72|3365.02|30
1642082050000|2022-01-13 13:54:10|3373.9|3365.2|3373.87|3365.17|3373.93|3365.23|3373.72|3365.02|16
1642082060000|2022-01-13 13:54:20|3373.97|3365.27|3374|3365.3|3374.11|3365.41|3373.93|3365.23|11
1642082070000|2022-01-13 13:54:30|3374.1|3365.4|3374.06|3365.36|3374.12|3365.42|3373.96|3365.26|24
1642082080000|2022-01-13 13:54:40|3374.13|3365.43|3373.65|3364.95|3374.15|3365.45|3373.55|3364.85|26
1642082090000|2022-01-13 13:54:50|3373.64|3364.94|3373.18|3364.48|3373.64|3364.94|3373.06|3364.36|23
1642082100000|2022-01-13 13:55:00|3373.14|3364.44|3373.38|3364.68|3373.56|3364.86|3373.14|3364.44|34
1642082110000|2022-01-13 13:55:10|3373.56|3364.86|3370.99|3362.29|3373.56|3364.86|3370.8|3362.1|39
1642082120000|2022-01-13 13:55:20|3370.91|3362.21|3370.97|3362.27|3371.06|3362.36|3370.81|3362.11|29
1642082130000|2022-01-13 13:55:30|3370.9|3362.2|3371.98|3363.28|3371.98|3363.28|3370.87|3362.17|32
1642082140000|2022-01-13 13:55:40|3372.07|3363.37|3371.4|3362.7|3372.32|3363.62|3371.4|3362.7|26
1642082150000|2022-01-13 13:55:50|3371.74|3363.04|3372.39|3363.69|3372.5|3363.8|3371.74|3363.04|26
1642082160000|2022-01-13 13:56:00|3372.4|3363.7|3373.57|3364.87|3373.59|3364.89|3372.4|3363.7|20
1642082170000|2022-01-13 13:56:10|3373.54|3364.84|3373.41|3364.71|3373.55|3364.85|3373.32|3364.62|33
1642082180000|2022-01-13 13:56:20|3373.38|3364.68|3373.23|3364.53|3373.49|3364.79|3372.78|3364.08|38
1642082190000|2022-01-13 13:56:30|3373.22|3364.52|3373.21|3364.51|3373.39|3364.69|3373.14|3364.44|29
1642082200000|2022-01-13 13:56:40|3373.27|3364.57|3373.26|3364.56|3373.43|3364.73|3373.15|3364.45|30
1642082210000|2022-01-13 13:56:50|3373.25|3364.55|3373.09|3364.39|3373.25|3364.55|3372.9|3364.2|23
1642082220000|2022-01-13 13:57:00|3373.1|3364.4|3373.45|3364.75|3373.46|3364.76|3373.1|3364.4|29
1642082230000|2022-01-13 13:57:10|3373.44|3364.74|3374.84|3366.14|3375.4|3366.7|3373.42|3364.72|33
1642082240000|2022-01-13 13:57:20|3374.85|3366.15|3374.62|3365.92|3375.31|3366.61|3374.44|3365.74|23
1642082250000|2022-01-13 13:57:30|3374.52|3365.82|3374.78|3366.08|3374.78|3366.08|3374.4|3365.7|24
1642082260000|2022-01-13 13:57:40|3374.76|3366.06|3374.51|3365.81|3374.81|3366.11|3374.32|3365.62|28
1642082270000|2022-01-13 13:57:50|3374.63|3365.93|3374.25|3365.55|3374.63|3365.93|3374.15|3365.45|33
1642082280000|2022-01-13 13:58:00|3374.23|3365.53|3373.33|3364.63|3374.31|3365.61|3373.15|3364.45|33
1642082290000|2022-01-13 13:58:10|3373.32|3364.62|3373.37|3364.67|3374.01|3365.31|3373.17|3364.47|31
1642082300000|2022-01-13 13:58:20|3373.35|3364.65|3372.3|3363.6|3373.36|3364.66|3372.07|3363.37|39
1642082310000|2022-01-13 13:58:30|3372.28|3363.58|3372.39|3363.69|3372.62|3363.92|3372.17|3363.47|28
1642082320000|2022-01-13 13:58:40|3372.45|3363.75|3372.35|3363.65|3372.47|3363.77|3372.1|3363.4|25
1642082330000|2022-01-13 13:58:50|3372.4|3363.7|3375.33|3366.63|3375.43|3366.73|3372.32|3363.62|34
1642082340000|2022-01-13 13:59:00|3375.41|3366.71|3375.04|3366.34|3375.51|3366.81|3375.04|3366.34|35
1642082350000|2022-01-13 13:59:10|3375.15|3366.45|3375.07|3366.37|3375.58|3366.88|3374.84|3366.14|36
1642082360000|2022-01-13 13:59:20|3375.12|3366.42|3375.23|3366.53|3375.62|3366.92|3374.95|3366.25|33
1642082370000|2022-01-13 13:59:30|3375.53|3366.83|3378.42|3369.72|3378.98|3370.28|3375.1|3366.4|30
1642082380000|2022-01-13 13:59:40|3378.37|3369.67|3379.27|3370.57|3379.62|3370.92|3378.2|3369.5|31
1642082390000|2022-01-13 13:59:50|3379.25|3370.55|3379.41|3370.71|3379.73|3371.03|3379.25|3370.55|25
1642082400000|2022-01-13 14:00:00|3379.39|3370.69|3379.38|3370.68|3379.4|3370.7|3378.95|3370.25|27
1642082410000|2022-01-13 14:00:10|3379.37|3370.67|3379.17|3370.47|3379.55|3370.85|3379.16|3370.46|35
1642082420000|2022-01-13 14:00:20|3379.26|3370.56|3379.61|3370.91|3379.76|3371.06|3379.23|3370.53|28
1642082430000|2022-01-13 14:00:30|3379.62|3370.92|3377.92|3369.22|3379.72|3371.02|3377.77|3369.07|36
1642082440000|2022-01-13 14:00:40|3378.06|3369.36|3377.42|3368.72|3378.2|3369.5|3377.21|3368.51|33
1642082450000|2022-01-13 14:00:50|3377.45|3368.75|3377.9|3369.2|3377.91|3369.21|3377.22|3368.52|33
1642082460000|2022-01-13 14:01:00|3377.82|3369.12|3378.7|3370|3378.86|3370.16|3377.73|3369.03|33
1642082470000|2022-01-13 14:01:10|3378.86|3370.16|3378.78|3370.08|3379.82|3371.12|3378.52|3369.82|28
1642082480000|2022-01-13 14:01:20|3378.8|3370.1|3379.05|3370.35|3379.36|3370.66|3378.55|3369.85|31
1642082490000|2022-01-13 14:01:30|3379.03|3370.33|3377.42|3368.72|3379.03|3370.33|3377.15|3368.45|34
1642082500000|2022-01-13 14:01:40|3377.48|3368.78|3376.55|3367.85|3377.48|3368.78|3376.31|3367.61|37
1642082510000|2022-01-13 14:01:50|3376.53|3367.83|3376.12|3367.42|3376.77|3368.07|3375.93|3367.23|33
1642082520000|2022-01-13 14:02:00|3376.08|3367.38|3374.91|3366.21|3376.1|3367.4|3374.6|3365.9|34
1642082530000|2022-01-13 14:02:10|3374.85|3366.15|3374.34|3365.64|3375.38|3366.68|3374.34|3365.64|38
1642082540000|2022-01-13 14:02:20|3374.26|3365.56|3374.75|3366.05|3374.76|3366.06|3373.78|3365.08|36
1642082550000|2022-01-13 14:02:30|3374.66|3365.96|3374.9|3366.2|3375.45|3366.75|3374.46|3365.76|38
1642082560000|2022-01-13 14:02:40|3374.8|3366.1|3373.36|3364.66|3374.8|3366.1|3373.36|3364.66|33
1642082570000|2022-01-13 14:02:50|3373.37|3364.67|3373.38|3364.68|3373.45|3364.75|3372.83|3364.13|29
1642082580000|2022-01-13 14:03:00|3373.44|3364.74|3373.2|3364.5|3373.52|3364.82|3373.2|3364.5|30
1642082590000|2022-01-13 14:03:10|3373.21|3364.51|3372.26|3363.56|3373.21|3364.51|3372.26|3363.56|34
1642082600000|2022-01-13 14:03:20|3372.25|3363.55|3372.4|3363.7|3372.43|3363.73|3372.25|3363.55|29
1642082610000|2022-01-13 14:03:30|3372.41|3363.71|3372.4|3363.7|3372.46|3363.76|3372.25|3363.55|25
1642082620000|2022-01-13 14:03:40|3372.39|3363.69|3371.95|3363.25|3372.43|3363.73|3371.95|3363.25|22
1642082630000|2022-01-13 14:03:50|3371.9|3363.2|3370.92|3362.22|3371.9|3363.2|3370.92|3362.22|28
1642082640000|2022-01-13 14:04:00|3370.98|3362.28|3371.85|3363.15|3371.88|3363.18|3370.98|3362.28|30
1642082650000|2022-01-13 14:04:10|3371.92|3363.22|3372.76|3364.06|3373.12|3364.42|3371.76|3363.06|29
1642082660000|2022-01-13 14:04:20|3372.81|3364.11|3373.56|3364.86|3373.79|3365.09|3372.74|3364.04|30
1642082670000|2022-01-13 14:04:30|3373.55|3364.85|3374.21|3365.51|3374.8|3366.1|3373.37|3364.67|29
1642082680000|2022-01-13 14:04:40|3374.61|3365.91|3372.9|3364.2|3374.61|3365.91|3372.81|3364.11|38
1642082690000|2022-01-13 14:04:50|3372.96|3364.26|3373.18|3364.48|3373.25|3364.55|3372.78|3364.08|34
1642082700000|2022-01-13 14:05:00|3373.2|3364.5|3373.27|3364.57|3373.31|3364.61|3373.19|3364.49|22
1642082710000|2022-01-13 14:05:10|3373.39|3364.69|3376.37|3367.67|3376.51|3367.81|3373.39|3364.69|38
1642082720000|2022-01-13 14:05:20|3376.35|3367.65|3375.82|3367.12|3376.35|3367.65|3375.76|3367.06|39
1642082730000|2022-01-13 14:05:30|3375.79|3367.09|3374.77|3366.07|3375.9|3367.2|3374.53|3365.83|32
1642082740000|2022-01-13 14:05:40|3374.78|3366.08|3374.83|3366.13|3375.02|3366.32|3374.78|3366.08|17
1642082750000|2022-01-13 14:05:50|3374.86|3366.16|3374.11|3365.41|3375.26|3366.56|3374.04|3365.34|29
1642082760000|2022-01-13 14:06:00|3374.13|3365.43|3375.52|3366.82|3375.63|3366.93|3374.04|3365.34|24
1642082770000|2022-01-13 14:06:10|3375.51|3366.81|3375.53|3366.83|3376.04|3367.34|3375.49|3366.79|35
1642082780000|2022-01-13 14:06:20|3375.43|3366.73|3373.99|3365.29|3375.43|3366.73|3373.76|3365.06|29
1642082790000|2022-01-13 14:06:30|3374.01|3365.31|3373.87|3365.17|3374.16|3365.46|3373.69|3364.99|31
1642082800000|2022-01-13 14:06:40|3373.75|3365.05|3373.55|3364.85|3373.85|3365.15|3373.08|3364.38|33
1642082810000|2022-01-13 14:06:50|3373.56|3364.86|3374.61|3365.91|3374.61|3365.91|3373.43|3364.73|36
1642082820000|2022-01-13 14:07:00|3374.73|3366.03|3374.73|3366.03|3375.1|3366.4|3374.71|3366.01|31
1642082830000|2022-01-13 14:07:10|3374.71|3366.01|3374.43|3365.73|3374.77|3366.07|3374.23|3365.53|31
1642082840000|2022-01-13 14:07:20|3374.5|3365.8|3374.56|3365.86|3374.94|3366.24|3374.32|3365.62|28
1642082850000|2022-01-13 14:07:30|3374.57|3365.87|3376.04|3367.34|3376.59|3367.89|3374.57|3365.87|30
1642082860000|2022-01-13 14:07:40|3376.03|3367.33|3377.23|3368.53|3377.45|3368.75|3375.61|3366.91|32
1642082870000|2022-01-13 14:07:50|3377.31|3368.61|3377.71|3369.01|3377.88|3369.18|3377.1|3368.4|36
1642082880000|2022-01-13 14:08:00|3377.7|3369|3378.26|3369.56|3378.32|3369.62|3377.31|3368.61|35
1642082890000|2022-01-13 14:08:10|3378.32|3369.62|3378.85|3370.15|3378.89|3370.19|3378.12|3369.42|22
1642082900000|2022-01-13 14:08:20|3378.87|3370.17|3378.78|3370.08|3378.96|3370.26|3378.46|3369.76|35
1642082910000|2022-01-13 14:08:30|3378.92|3370.22|3378.97|3370.27|3379.03|3370.33|3378.32|3369.62|29
1642082920000|2022-01-13 14:08:40|3378.96|3370.26|3379.33|3370.63|3379.36|3370.66|3378.95|3370.25|30
1642082930000|2022-01-13 14:08:50|3379.32|3370.62|3379.41|3370.71|3379.45|3370.75|3379.27|3370.57|27
1642082940000|2022-01-13 14:09:00|3379.39|3370.69|3379.12|3370.42|3379.39|3370.69|3379.12|3370.42|21
1642082950000|2022-01-13 14:09:10|3379.04|3370.34|3378.15|3369.45|3379.04|3370.34|3377.65|3368.95|34
1642082960000|2022-01-13 14:09:20|3378.32|3369.62|3378.72|3370.02|3379|3370.3|3378.3|3369.6|36
1642082970000|2022-01-13 14:09:30|3378.73|3370.03|3379.55|3370.85|3380.12|3371.42|3378.61|3369.91|34
1642082980000|2022-01-13 14:09:40|3379.76|3371.06|3379.99|3371.29|3380.79|3372.09|3379.76|3371.06|31
1642082990000|2022-01-13 14:09:50|3379.98|3371.28|3379.92|3371.22|3380.08|3371.38|3379.42|3370.72|34
1642083000000|2022-01-13 14:10:00|3379.94|3371.24|3380.89|3372.19|3381.49|3372.79|3379.53|3370.83|36
1642083010000|2022-01-13 14:10:10|3380.65|3371.95|3379.39|3370.69|3380.98|3372.28|3379.38|3370.68|35
1642083020000|2022-01-13 14:10:20|3379.36|3370.66|3378.66|3369.96|3379.52|3370.82|3378.47|3369.77|38
1642083030000|2022-01-13 14:10:30|3378.53|3369.83|3378.28|3369.58|3378.96|3370.26|3378.28|3369.58|25
1642083040000|2022-01-13 14:10:40|3378.4|3369.7|3378.61|3369.91|3378.78|3370.08|3378.11|3369.41|26
1642083050000|2022-01-13 14:10:50|3378.6|3369.9|3377.32|3368.62|3378.6|3369.9|3377.32|3368.62|25
1642083060000|2022-01-13 14:11:00|3377.29|3368.59|3376.43|3367.73|3377.29|3368.59|3376.43|3367.73|36
1642083070000|2022-01-13 14:11:10|3376.41|3367.71|3377.43|3368.73|3377.59|3368.89|3376.41|3367.71|34
1642083080000|2022-01-13 14:11:20|3377.44|3368.74|3377.12|3368.42|3377.44|3368.74|3377.06|3368.36|23
1642083090000|2022-01-13 14:11:30|3377.15|3368.45|3377.79|3369.09|3377.79|3369.09|3376.99|3368.29|33
1642083100000|2022-01-13 14:11:40|3377.77|3369.07|3377.25|3368.55|3377.78|3369.08|3377.22|3368.52|28
1642083110000|2022-01-13 14:11:50|3377.27|3368.57|3377.34|3368.64|3377.64|3368.94|3377.27|3368.57|29
1642083120000|2022-01-13 14:12:00|3377.35|3368.65|3377.19|3368.49|3377.44|3368.74|3377.19|3368.49|16
1642083130000|2022-01-13 14:12:10|3377.16|3368.46|3377.06|3368.36|3377.19|3368.49|3376.71|3368.01|26
1642083140000|2022-01-13 14:12:20|3376.88|3368.18|3377.12|3368.42|3377.43|3368.73|3376.72|3368.02|34
1642083150000|2022-01-13 14:12:30|3377.01|3368.31|3376.13|3367.43|3377.01|3368.31|3376.13|3367.43|33
1642083160000|2022-01-13 14:12:40|3376.12|3367.42|3376.41|3367.71|3376.87|3368.17|3376.03|3367.33|29
1642083170000|2022-01-13 14:12:50|3376.38|3367.68|3376.47|3367.77|3376.5|3367.8|3376.31|3367.61|28
1642083180000|2022-01-13 14:13:00|3376.41|3367.71|3375|3366.3|3376.7|3368|3374.68|3365.98|35
1642083190000|2022-01-13 14:13:10|3375.02|3366.32|3375.98|3367.28|3375.98|3367.28|3374.84|3366.14|33
1642083200000|2022-01-13 14:13:20|3375.94|3367.24|3375.8|3367.1|3375.95|3367.25|3375.66|3366.96|29
1642083210000|2022-01-13 14:13:30|3375.82|3367.12|3375.37|3366.67|3376.39|3367.69|3375.36|3366.66|30
1642083220000|2022-01-13 14:13:40|3375.58|3366.88|3376.06|3367.36|3376.23|3367.53|3375.47|3366.77|38
1642083230000|2022-01-13 14:13:50|3376.02|3367.32|3378.07|3369.37|3378.07|3369.37|3375.78|3367.08|28
1642083240000|2022-01-13 14:14:00|3378.2|3369.5|3379.43|3370.73|3379.58|3370.88|3378.1|3369.4|33
1642083250000|2022-01-13 14:14:10|3379.45|3370.75|3380.65|3371.95|3381.03|3372.33|3379.13|3370.43|38
1642083260000|2022-01-13 14:14:20|3380.63|3371.93|3381.09|3372.39|3381.09|3372.39|3380.4|3371.7|37
1642083270000|2022-01-13 14:14:30|3381.02|3372.32|3380.84|3372.14|3381.22|3372.52|3380.76|3372.06|34
1642083280000|2022-01-13 14:14:40|3380.85|3372.15|3380.62|3371.92|3380.95|3372.25|3379.95|3371.25|34
1642083290000|2022-01-13 14:14:50|3380.43|3371.73|3380.85|3372.15|3380.88|3372.18|3380.34|3371.64|33
1642083300000|2022-01-13 14:15:00|3380.87|3372.17|3381.42|3372.72|3381.67|3372.97|3380.87|3372.17|33
1642083310000|2022-01-13 14:15:10|3381.64|3372.94|3381.21|3372.51|3381.71|3373.01|3381.2|3372.5|33
1642083320000|2022-01-13 14:15:20|3381.33|3372.63|3379.96|3371.26|3381.39|3372.69|3379.9|3371.2|39
1642083330000|2022-01-13 14:15:30|3379.99|3371.29|3379.65|3370.95|3379.99|3371.29|3379.06|3370.36|37
1642083340000|2022-01-13 14:15:40|3379.67|3370.97|3380.71|3372.01|3380.88|3372.18|3379.29|3370.59|35
1642083350000|2022-01-13 14:15:50|3380.42|3371.72|3379.39|3370.69|3380.42|3371.72|3379.39|3370.69|35
1642083360000|2022-01-13 14:16:00|3379.46|3370.76|3380.5|3371.8|3380.5|3371.8|3379.42|3370.72|33
1642083370000|2022-01-13 14:16:10|3380.45|3371.75|3380.1|3371.4|3380.45|3371.75|3379.97|3371.27|28
1642083380000|2022-01-13 14:16:20|3380.12|3371.42|3381.04|3372.34|3381.04|3372.34|3379.85|3371.15|27
1642083390000|2022-01-13 14:16:30|3381.01|3372.31|3380.14|3371.44|3381.01|3372.31|3380.12|3371.42|14
1642083400000|2022-01-13 14:16:40|3380.08|3371.38|3379.1|3370.4|3380.26|3371.56|3379.1|3370.4|27
1642083410000|2022-01-13 14:16:50|3379.13|3370.43|3378.74|3370.04|3379.65|3370.95|3378.54|3369.84|29
1642083420000|2022-01-13 14:17:00|3378.86|3370.16|3380.61|3371.91|3380.61|3371.91|3378.86|3370.16|25
1642083430000|2022-01-13 14:17:10|3380.59|3371.89|3379.12|3370.42|3380.6|3371.9|3378.95|3370.25|33
1642083440000|2022-01-13 14:17:20|3379.2|3370.5|3379.42|3370.72|3379.5|3370.8|3379.11|3370.41|33
1642083450000|2022-01-13 14:17:30|3379.09|3370.39|3379.54|3370.84|3379.55|3370.85|3378.71|3370.01|29
1642083460000|2022-01-13 14:17:40|3379.42|3370.72|3379.09|3370.39|3379.81|3371.11|3378.99|3370.29|35
1642083470000|2022-01-13 14:17:50|3379.33|3370.63|3379.15|3370.45|3379.45|3370.75|3379.08|3370.38|30
1642083480000|2022-01-13 14:18:00|3379.37|3370.67|3379.87|3371.17|3380.26|3371.56|3379.2|3370.5|29
1642083490000|2022-01-13 14:18:10|3379.86|3371.16|3379.36|3370.66|3379.88|3371.18|3379.13|3370.43|29
1642083500000|2022-01-13 14:18:20|3378.97|3370.27|3379.88|3371.18|3379.9|3371.2|3378.97|3370.27|34
1642083510000|2022-01-13 14:18:30|3379.73|3371.03|3379.78|3371.08|3380.04|3371.34|3379.51|3370.81|32
1642083520000|2022-01-13 14:18:40|3379.77|3371.07|3386.25|3377.55|3386.25|3377.55|3379.56|3370.86|36
1642083530000|2022-01-13 14:18:50|3387.12|3378.42|3391.66|3382.96|3391.93|3383.23|3387.12|3378.42|40
1642083540000|2022-01-13 14:19:00|3391.67|3382.97|3391.34|3382.64|3393.27|3384.57|3391.1|3382.4|40
1642083550000|2022-01-13 14:19:10|3391.3|3382.6|3392.99|3384.29|3392.99|3384.29|3390.38|3381.68|39
1642083560000|2022-01-13 14:19:20|3393.05|3384.35|3393.51|3384.81|3394.66|3385.96|3392.77|3384.07|39
1642083570000|2022-01-13 14:19:30|3393.42|3384.72|3391.59|3382.89|3394.24|3385.54|3391.4|3382.7|40
1642083580000|2022-01-13 14:19:40|3391.57|3382.87|3391.97|3383.27|3392.32|3383.62|3391.18|3382.48|39
1642083590000|2022-01-13 14:19:50|3392.02|3383.32|3391.08|3382.38|3392.28|3383.58|3390.46|3381.76|38
1642083600000|2022-01-13 14:20:00|3391.03|3382.33|3391.68|3382.98|3391.68|3382.98|3390.54|3381.84|39
1642083610000|2022-01-13 14:20:10|3391.61|3382.91|3393.75|3385.05|3393.75|3385.05|3391.56|3382.86|38
1642083620000|2022-01-13 14:20:20|3393.76|3385.06|3394.19|3385.49|3394.19|3385.49|3393.41|3384.71|38
1642083630000|2022-01-13 14:20:30|3394.15|3385.45|3394.2|3385.5|3394.46|3385.76|3393.97|3385.27|35
1642083640000|2022-01-13 14:20:40|3394.26|3385.56|3394.6|3385.9|3394.72|3386.02|3394.04|3385.34|34
1642083650000|2022-01-13 14:20:50|3394.64|3385.94|3394.6|3385.9|3395|3386.3|3394.52|3385.82|34
1642083660000|2022-01-13 14:21:00|3394.59|3385.89|3394.58|3385.88|3394.89|3386.19|3393.98|3385.28|34
1642083670000|2022-01-13 14:21:10|3394.59|3385.89|3394.26|3385.56|3394.63|3385.93|3393.84|3385.14|31
1642083680000|2022-01-13 14:21:20|3394.31|3385.61|3393.05|3384.35|3394.4|3385.7|3393.05|3384.35|33
1642083690000|2022-01-13 14:21:30|3392.74|3384.04|3392.68|3383.98|3393.13|3384.43|3391.84|3383.14|38
1642083700000|2022-01-13 14:21:40|3392.67|3383.97|3391.48|3382.78|3392.77|3384.07|3391.25|3382.55|37
1642083710000|2022-01-13 14:21:50|3391.47|3382.77|3391.14|3382.44|3391.62|3382.92|3390.86|3382.16|26
1642083720000|2022-01-13 14:22:00|3391.01|3382.31|3388.75|3380.05|3391.01|3382.31|3388.75|3380.05|39
1642083730000|2022-01-13 14:22:10|3388.76|3380.06|3389.34|3380.64|3389.38|3380.68|3388.22|3379.52|39
1642083740000|2022-01-13 14:22:20|3389.31|3380.61|3389.85|3381.15|3390.05|3381.35|3389.31|3380.61|34
1642083750000|2022-01-13 14:22:30|3389.86|3381.16|3389.94|3381.24|3390.47|3381.77|3389.75|3381.05|32
1642083760000|2022-01-13 14:22:40|3389.91|3381.21|3390.67|3381.97|3390.87|3382.17|3389.91|3381.21|37
1642083770000|2022-01-13 14:22:50|3390.64|3381.94|3389.38|3380.68|3390.65|3381.95|3389.23|3380.53|28
1642083780000|2022-01-13 14:23:00|3389.32|3380.62|3388.86|3380.16|3389.38|3380.68|3388.85|3380.15|32
1642083790000|2022-01-13 14:23:10|3388.87|3380.17|3389.3|3380.6|3390.5|3381.8|3388.2|3379.5|35
1642083800000|2022-01-13 14:23:20|3389.45|3380.75|3389.87|3381.17|3390.15|3381.45|3389.37|3380.67|33
1642083810000|2022-01-13 14:23:30|3389.72|3381.02|3391.17|3382.47|3391.35|3382.65|3389.72|3381.02|39
1642083820000|2022-01-13 14:23:40|3391.13|3382.43|3391.11|3382.41|3391.47|3382.77|3391.11|3382.41|30
1642083830000|2022-01-13 14:23:50|3391.15|3382.45|3392.37|3383.67|3392.52|3383.82|3390.99|3382.29|33
1642083840000|2022-01-13 14:24:00|3392.3|3383.6|3392.35|3383.65|3392.55|3383.85|3391.97|3383.27|32
1642083850000|2022-01-13 14:24:10|3392.36|3383.66|3391.56|3382.86|3392.57|3383.87|3390.93|3382.23|39
1642083860000|2022-01-13 14:24:20|3391.37|3382.67|3391.42|3382.72|3391.95|3383.25|3391.37|3382.67|34
1642083870000|2022-01-13 14:24:30|3391.43|3382.73|3392.49|3383.79|3392.65|3383.95|3391.03|3382.33|31
1642083880000|2022-01-13 14:24:40|3392.5|3383.8|3391.7|3383|3392.5|3383.8|3391.6|3382.9|24
1642083890000|2022-01-13 14:24:50|3391.73|3383.03|3391.42|3382.72|3392.1|3383.4|3391.37|3382.67|29
1642083900000|2022-01-13 14:25:00|3391.38|3382.68|3392.59|3383.89|3392.89|3384.19|3391.27|3382.57|36
1642083910000|2022-01-13 14:25:10|3392.57|3383.87|3390.87|3382.17|3392.86|3384.16|3390.87|3382.17|37
1642083920000|2022-01-13 14:25:20|3390.75|3382.05|3391.41|3382.71|3391.53|3382.83|3390.54|3381.84|30
1642083930000|2022-01-13 14:25:30|3391.44|3382.74|3392.15|3383.45|3392.75|3384.05|3391.37|3382.67|32
1642083940000|2022-01-13 14:25:40|3392.32|3383.62|3392.29|3383.59|3392.65|3383.95|3392.17|3383.47|34
1642083950000|2022-01-13 14:25:50|3392.38|3383.68|3392.55|3383.85|3392.75|3384.05|3392.32|3383.62|28
1642083960000|2022-01-13 14:26:00|3392.56|3383.86|3394.51|3385.81|3394.61|3385.91|3392.25|3383.55|28
1642083970000|2022-01-13 14:26:10|3394.55|3385.85|3394.63|3385.93|3394.74|3386.04|3394.39|3385.69|25
1642083980000|2022-01-13 14:26:20|3394.59|3385.89|3394.8|3386.1|3394.96|3386.26|3394.56|3385.86|27
1642083990000|2022-01-13 14:26:30|3395.1|3386.4|3395|3386.3|3395.27|3386.57|3394.95|3386.25|27
1642084000000|2022-01-13 14:26:40|3396.06|3387.36|3396.67|3387.97|3396.74|3388.04|3395.87|3387.17|31
1642084010000|2022-01-13 14:26:50|3396.68|3387.98|3396.08|3387.38|3396.84|3388.14|3396.03|3387.33|38
1642084020000|2022-01-13 14:27:00|3396.09|3387.39|3395.79|3387.09|3396.34|3387.64|3394.9|3386.2|37
1642084030000|2022-01-13 14:27:10|3395.89|3387.19|3394.86|3386.16|3395.99|3387.29|3394.57|3385.87|35
1642084040000|2022-01-13 14:27:20|3394.77|3386.07|3393.21|3384.51|3394.94|3386.24|3393.16|3384.46|37
1642084050000|2022-01-13 14:27:30|3393.33|3384.63|3392.11|3383.41|3393.33|3384.63|3392.11|3383.41|30
1642084060000|2022-01-13 14:27:40|3391.94|3383.24|3390.78|3382.08|3391.94|3383.24|3390.78|3382.08|37
1642084070000|2022-01-13 14:27:50|3390.75|3382.05|3392.31|3383.61|3392.57|3383.87|3390.75|3382.05|34
1642084080000|2022-01-13 14:28:00|3392.24|3383.54|3393.07|3384.37|3393.07|3384.37|3392.24|3383.54|35
1642084090000|2022-01-13 14:28:10|3393.24|3384.54|3391.71|3383.01|3393.71|3385.01|3390.57|3381.87|36
1642084100000|2022-01-13 14:28:20|3391.65|3382.95|3391.22|3382.52|3391.67|3382.97|3391.04|3382.34|34
1642084110000|2022-01-13 14:28:30|3391.23|3382.53|3391.09|3382.39|3391.37|3382.67|3390.97|3382.27|39
1642084120000|2022-01-13 14:28:40|3391.03|3382.33|3390.71|3382.01|3391.11|3382.41|3390.64|3381.94|31
1642084130000|2022-01-13 14:28:50|3390.61|3381.91|3390.96|3382.26|3391.37|3382.67|3390.36|3381.66|35
1642084140000|2022-01-13 14:29:00|3390.95|3382.25|3391.22|3382.52|3391.59|3382.89|3390.86|3382.16|35
1642084150000|2022-01-13 14:29:10|3391.19|3382.49|3391.35|3382.65|3391.35|3382.65|3390.98|3382.28|23
1642084160000|2022-01-13 14:29:20|3391.31|3382.61|3390.73|3382.03|3391.31|3382.61|3390.64|3381.94|28
1642084170000|2022-01-13 14:29:30|3390.75|3382.05|3391.05|3382.35|3391.21|3382.51|3390.68|3381.98|34
1642084180000|2022-01-13 14:29:40|3391.03|3382.33|3390.3|3381.6|3391.03|3382.33|3390.3|3381.6|16
1642084190000|2022-01-13 14:29:50|3390.31|3381.61|3389.96|3381.26|3390.45|3381.75|3389.51|3380.81|21
1642084200000|2022-01-13 14:30:00|3390.02|3381.32|3394.01|3385.31|3394.55|3385.85|3390.02|3381.32|36
1642084210000|2022-01-13 14:30:10|3394.15|3385.45|3391.25|3382.55|3394.15|3385.45|3391.15|3382.45|40
1642084220000|2022-01-13 14:30:20|3391.29|3382.59|3392.04|3383.34|3393.19|3384.49|3391.24|3382.54|38
1642084230000|2022-01-13 14:30:30|3392.06|3383.36|3392.8|3384.1|3393.63|3384.93|3392.05|3383.35|32
1642084240000|2022-01-13 14:30:40|3392.45|3383.75|3392.77|3384.07|3393.18|3384.48|3391.81|3383.11|36
1642084250000|2022-01-13 14:30:50|3392.75|3384.05|3392.42|3383.72|3392.79|3384.09|3391.82|3383.12|33
1642084260000|2022-01-13 14:31:00|3392.39|3383.69|3390.72|3382.02|3392.42|3383.72|3390.7|3382|37
1642084270000|2022-01-13 14:31:10|3390.7|3382|3392.27|3383.57|3392.27|3383.57|3390.7|3382|32
1642084280000|2022-01-13 14:31:20|3392.29|3383.59|3393.44|3384.74|3393.65|3384.95|3392.22|3383.52|37
1642084290000|2022-01-13 14:31:30|3393.5|3384.8|3394.65|3385.95|3395.06|3386.36|3393.4|3384.7|36
1642084300000|2022-01-13 14:31:40|3395.8|3387.1|3396.23|3387.53|3396.64|3387.94|3395.22|3386.52|37
1642084310000|2022-01-13 14:31:50|3396.44|3387.74|3397.24|3388.54|3397.88|3389.18|3396.37|3387.67|36
1642084320000|2022-01-13 14:32:00|3397.25|3388.55|3398.01|3389.31|3398.01|3389.31|3397.05|3388.35|36
1642084330000|2022-01-13 14:32:10|3398.05|3389.35|3398.83|3390.13|3398.83|3390.13|3397.42|3388.72|37
1642084340000|2022-01-13 14:32:20|3398.36|3389.66|3398.64|3389.94|3399.84|3391.14|3398.33|3389.63|39
1642084350000|2022-01-13 14:32:30|3398.82|3390.12|3399.42|3390.72|3399.42|3390.72|3398.25|3389.55|35
1642084360000|2022-01-13 14:32:40|3399.28|3390.58|3400.65|3391.95|3400.65|3391.95|3399.28|3390.58|38
1642084370000|2022-01-13 14:32:50|3400.7|3392|3400.7|3392|3401.98|3393.28|3400.47|3391.77|39
1642084380000|2022-01-13 14:33:00|3400.8|3392.1|3397.56|3388.86|3400.83|3392.13|3397.03|3388.33|38
1642084390000|2022-01-13 14:33:10|3397.9|3389.2|3399.59|3390.89|3399.86|3391.16|3397.85|3389.15|36
1642084400000|2022-01-13 14:33:20|3399.44|3390.74|3399.34|3390.64|3399.51|3390.81|3398.93|3390.23|38
1642084410000|2022-01-13 14:33:30|3399.57|3390.87|3399.25|3390.55|3400.83|3392.13|3399.25|3390.55|38
1642084420000|2022-01-13 14:33:40|3399.24|3390.54|3398.85|3390.15|3399.75|3391.05|3398.74|3390.04|36
1642084430000|2022-01-13 14:33:50|3398.77|3390.07|3398.75|3390.05|3399.48|3390.78|3398.64|3389.94|39
1642084440000|2022-01-13 14:34:00|3398.64|3389.94|3398.09|3389.39|3398.79|3390.09|3397.92|3389.22|40
1642084450000|2022-01-13 14:34:10|3398.1|3389.4|3398.45|3389.75|3399.08|3390.38|3397.84|3389.14|33
1642084460000|2022-01-13 14:34:20|3398.39|3389.69|3397.49|3388.79|3398.91|3390.21|3397.18|3388.48|35
1642084470000|2022-01-13 14:34:30|3397.56|3388.86|3396.16|3387.46|3397.88|3389.18|3396.16|3387.46|35
1642084480000|2022-01-13 14:34:40|3396.18|3387.48|3396.97|3388.27|3397.32|3388.62|3396.18|3387.48|37
1642084490000|2022-01-13 14:34:50|3396.88|3388.18|3396.22|3387.52|3396.88|3388.18|3396.11|3387.41|38
1642084500000|2022-01-13 14:35:00|3396.01|3387.31|3396.22|3387.52|3396.34|3387.64|3395.61|3386.91|36
1642084510000|2022-01-13 14:35:10|3396.19|3387.49|3395.34|3386.64|3396.21|3387.51|3394.85|3386.15|39
1642084520000|2022-01-13 14:35:20|3395.33|3386.63|3394.91|3386.21|3395.92|3387.22|3394.84|3386.14|34
1642084530000|2022-01-13 14:35:30|3395.05|3386.35|3397.23|3388.53|3397.69|3388.99|3395.05|3386.35|38
1642084540000|2022-01-13 14:35:40|3397.52|3388.82|3399.1|3390.4|3399.55|3390.85|3397.51|3388.81|38
1642084550000|2022-01-13 14:35:50|3399.35|3390.65|3400.82|3392.12|3401.04|3392.34|3399.35|3390.65|35
1642084560000|2022-01-13 14:36:00|3400.91|3392.21|3399.76|3391.06|3400.91|3392.21|3399.76|3391.06|30
1642084570000|2022-01-13 14:36:10|3399.63|3390.93|3398.87|3390.17|3399.67|3390.97|3398.7|3390|31
1642084580000|2022-01-13 14:36:20|3398.9|3390.2|3398.31|3389.61|3399.54|3390.84|3398.24|3389.54|38
1642084590000|2022-01-13 14:36:30|3398.24|3389.54|3399.07|3390.37|3399.34|3390.64|3398.07|3389.37|36
1642084600000|2022-01-13 14:36:40|3398.97|3390.27|3398.79|3390.09|3399.09|3390.39|3398.56|3389.86|31
1642084610000|2022-01-13 14:36:50|3398.65|3389.95|3399.54|3390.84|3399.58|3390.88|3398.58|3389.88|36
1642084620000|2022-01-13 14:37:00|3399.55|3390.85|3400.99|3392.29|3400.99|3392.29|3399.55|3390.85|33
1642084630000|2022-01-13 14:37:10|3401|3392.3|3400.52|3391.82|3401|3392.3|3399.78|3391.08|33
1642084640000|2022-01-13 14:37:20|3400.82|3392.12|3403.16|3394.46|3403.29|3394.59|3400.73|3392.03|39
1642084650000|2022-01-13 14:37:30|3403.81|3395.11|3402.3|3393.6|3403.97|3395.27|3402.3|3393.6|38
1642084660000|2022-01-13 14:37:40|3402.35|3393.65|3404.08|3395.38|3404.09|3395.39|3402.16|3393.46|36
1642084670000|2022-01-13 14:37:50|3404.09|3395.39|3403.55|3394.85|3404.09|3395.39|3402.55|3393.85|37
1642084680000|2022-01-13 14:38:00|3403.48|3394.78|3410.51|3401.81|3410.51|3401.81|3403.46|3394.76|38
1642084690000|2022-01-13 14:38:10|3410.87|3402.17|3409.68|3400.98|3413.41|3404.71|3409.41|3400.71|39
1642084700000|2022-01-13 14:38:20|3410.1|3401.4|3415.31|3406.61|3415.31|3406.61|3409.52|3400.82|38
1642084710000|2022-01-13 14:38:30|3415.38|3406.68|3413.16|3404.46|3415.51|3406.81|3412.52|3403.82|39
1642084720000|2022-01-13 14:38:40|3413.12|3404.42|3410.31|3401.61|3413.38|3404.68|3409.48|3400.78|40
1642084730000|2022-01-13 14:38:50|3410.21|3401.51|3411.31|3402.61|3411.31|3402.61|3409.32|3400.62|36
1642084740000|2022-01-13 14:39:00|3411.21|3402.51|3408.98|3400.28|3411.25|3402.55|3408.56|3399.86|37
1642084750000|2022-01-13 14:39:10|3408.93|3400.23|3412.01|3403.31|3412.01|3403.31|3408.93|3400.23|38
1642084760000|2022-01-13 14:39:20|3411.83|3403.13|3409.7|3401|3411.83|3403.13|3409.19|3400.49|39
1642084770000|2022-01-13 14:39:30|3409.71|3401.01|3413.33|3404.63|3413.33|3404.63|3409.68|3400.98|37
1642084780000|2022-01-13 14:39:40|3413.18|3404.48|3414.4|3405.7|3414.71|3406.01|3413.18|3404.48|38
1642084790000|2022-01-13 14:39:50|3414.42|3405.72|3414.17|3405.47|3414.42|3405.72|3413.98|3405.28|33
1642084800000|2022-01-13 14:40:00|3414.26|3405.56|3416.47|3407.77|3416.47|3407.77|3414.21|3405.51|33
1642084810000|2022-01-13 14:40:10|3416.5|3407.8|3413.61|3404.91|3416.52|3407.82|3413.21|3404.51|39
1642084820000|2022-01-13 14:40:20|3413.88|3405.18|3412.35|3403.65|3414.37|3405.67|3412.34|3403.64|32
1642084830000|2022-01-13 14:40:30|3412.3|3403.6|3409.18|3400.48|3412.3|3403.6|3408.85|3400.15|40
1642084840000|2022-01-13 14:40:40|3409.13|3400.43|3407.86|3399.16|3409.27|3400.57|3407.85|3399.15|37
1642084850000|2022-01-13 14:40:50|3407.92|3399.22|3405.86|3397.16|3407.99|3399.29|3405.86|3397.16|39
1642084860000|2022-01-13 14:41:00|3405.58|3396.88|3406.43|3397.73|3407.58|3398.88|3404.25|3395.55|40
1642084870000|2022-01-13 14:41:10|3406.26|3397.56|3405.46|3396.76|3406.26|3397.56|3405.33|3396.63|38
1642084880000|2022-01-13 14:41:20|3405.48|3396.78|3401.02|3392.32|3405.48|3396.78|3401|3392.3|37
1642084890000|2022-01-13 14:41:30|3401.07|3392.37|3399.97|3391.27|3401.64|3392.94|3399.97|3391.27|39
1642084900000|2022-01-13 14:41:40|3399.64|3390.94|3398.61|3389.91|3399.72|3391.02|3398.09|3389.39|40
1642084910000|2022-01-13 14:41:50|3398.59|3389.89|3397.37|3388.67|3398.73|3390.03|3397.27|3388.57|39
1642084920000|2022-01-13 14:42:00|3397.36|3388.66|3395.35|3386.65|3397.42|3388.72|3395.25|3386.55|40
1642084930000|2022-01-13 14:42:10|3395.69|3386.99|3396.99|3388.29|3397.22|3388.52|3395.42|3386.72|38
1642084940000|2022-01-13 14:42:20|3397.12|3388.42|3397.24|3388.54|3398.35|3389.65|3396.96|3388.26|38
1642084950000|2022-01-13 14:42:30|3397.2|3388.5|3395.73|3387.03|3397.2|3388.5|3395.62|3386.92|36
1642084960000|2022-01-13 14:42:40|3395.79|3387.09|3395.35|3386.65|3395.92|3387.22|3394.79|3386.09|38
1642084970000|2022-01-13 14:42:50|3395.21|3386.51|3393.08|3384.38|3395.48|3386.78|3393.08|3384.38|38
1642084980000|2022-01-13 14:43:00|3393.21|3384.51|3393.88|3385.18|3394.2|3385.5|3392.13|3383.43|40
1642084990000|2022-01-13 14:43:10|3393.9|3385.2|3393.77|3385.07|3395.11|3386.41|3393.53|3384.83|39
1642085000000|2022-01-13 14:43:20|3394.12|3385.42|3393.99|3385.29|3395.9|3387.2|3393.99|3385.29|39
1642085010000|2022-01-13 14:43:30|3393.96|3385.26|3395.53|3386.83|3395.87|3387.17|3393.83|3385.13|34
1642085020000|2022-01-13 14:43:40|3395.51|3386.81|3394.42|3385.72|3395.54|3386.84|3394.24|3385.54|35
1642085030000|2022-01-13 14:43:50|3394.36|3385.66|3393.53|3384.83|3394.36|3385.66|3393.34|3384.64|36
1642085040000|2022-01-13 14:44:00|3393.55|3384.85|3395.8|3387.1|3395.8|3387.1|3393.55|3384.85|36
1642085050000|2022-01-13 14:44:10|3395.89|3387.19|3395.25|3386.55|3397.5|3388.8|3395.1|3386.4|39
1642085060000|2022-01-13 14:44:20|3395.26|3386.56|3395.66|3386.96|3396.62|3387.92|3395.22|3386.52|35
1642085070000|2022-01-13 14:44:30|3395.65|3386.95|3396.36|3387.66|3396.52|3387.82|3395.43|3386.73|36
1642085080000|2022-01-13 14:44:40|3396.3|3387.6|3395.53|3386.83|3396.3|3387.6|3395.01|3386.31|37
1642085090000|2022-01-13 14:44:50|3395.51|3386.81|3395.76|3387.06|3395.76|3387.06|3395.34|3386.64|23
1642085100000|2022-01-13 14:45:00|3395.75|3387.05|3397.29|3388.59|3397.52|3388.82|3395.75|3387.05|36
1642085110000|2022-01-13 14:45:10|3397.52|3388.82|3394.12|3385.42|3397.75|3389.05|3393.84|3385.14|38
1642085120000|2022-01-13 14:45:20|3394.47|3385.77|3392.06|3383.36|3394.9|3386.2|3391.98|3383.28|37
1642085130000|2022-01-13 14:45:30|3391.86|3383.16|3389.7|3381|3391.86|3383.16|3388.73|3380.03|38
1642085140000|2022-01-13 14:45:40|3389.69|3380.99|3387.59|3378.89|3389.69|3380.99|3386.75|3378.05|29
1642085150000|2022-01-13 14:45:50|3386.97|3378.27|3383.95|3375.25|3387.23|3378.53|3383.95|3375.25|40
1642085160000|2022-01-13 14:46:00|3383.73|3375.03|3385.85|3377.15|3386.15|3377.45|3383.7|3375|40
1642085170000|2022-01-13 14:46:10|3385.72|3377.02|3386.07|3377.37|3387.09|3378.39|3385.63|3376.93|38
1642085180000|2022-01-13 14:46:20|3386.05|3377.35|3385.39|3376.69|3386.11|3377.41|3384.33|3375.63|36
1642085190000|2022-01-13 14:46:30|3385.02|3376.32|3385.65|3376.95|3386.38|3377.68|3385.02|3376.32|33
1642085200000|2022-01-13 14:46:40|3385.78|3377.08|3384.83|3376.13|3386.06|3377.36|3384.81|3376.11|37
1642085210000|2022-01-13 14:46:50|3384.82|3376.12|3384.01|3375.31|3385.57|3376.87|3384.01|3375.31|31
1642085220000|2022-01-13 14:47:00|3384.17|3375.47|3384.41|3375.71|3385.83|3377.13|3384.17|3375.47|36
1642085230000|2022-01-13 14:47:10|3384.42|3375.72|3383.31|3374.61|3384.72|3376.02|3383.31|3374.61|39
1642085240000|2022-01-13 14:47:20|3383.18|3374.48|3381.75|3373.05|3383.18|3374.48|3379.67|3370.97|39
1642085250000|2022-01-13 14:47:30|3381.7|3373|3382.41|3373.71|3383.51|3374.81|3381.7|3373|38
1642085260000|2022-01-13 14:47:40|3382.4|3373.7|3383.93|3375.23|3383.93|3375.23|3382.1|3373.4|35
1642085270000|2022-01-13 14:47:50|3384.03|3375.33|3383.67|3374.97|3384.54|3375.84|3383.37|3374.67|39
1642085280000|2022-01-13 14:48:00|3383.86|3375.16|3385.28|3376.58|3385.41|3376.71|3383.85|3375.15|39
1642085290000|2022-01-13 14:48:10|3385.01|3376.31|3384.46|3375.76|3385.19|3376.49|3383.06|3374.36|40
1642085300000|2022-01-13 14:48:20|3384.71|3376.01|3381.81|3373.11|3384.89|3376.19|3381.81|3373.11|37
1642085310000|2022-01-13 14:48:30|3381.82|3373.12|3380.41|3371.71|3381.82|3373.12|3379.68|3370.98|40
1642085320000|2022-01-13 14:48:40|3380.12|3371.42|3377.8|3369.1|3380.12|3371.42|3377.2|3368.5|38
1642085330000|2022-01-13 14:48:50|3378.12|3369.42|3377.96|3369.26|3378.87|3370.17|3377.69|3368.99|37
1642085340000|2022-01-13 14:49:00|3377.91|3369.21|3378.29|3369.59|3378.43|3369.73|3377.09|3368.39|40
1642085350000|2022-01-13 14:49:10|3378.28|3369.58|3375.94|3367.24|3378.34|3369.64|3375.26|3366.56|38
1642085360000|2022-01-13 14:49:20|3375.99|3367.29|3378.26|3369.56|3378.29|3369.59|3375.52|3366.82|38
1642085370000|2022-01-13 14:49:30|3378.22|3369.52|3378.52|3369.82|3378.96|3370.26|3378.07|3369.37|38
1642085380000|2022-01-13 14:49:40|3378.46|3369.76|3378.45|3369.75|3378.83|3370.13|3377.94|3369.24|38
1642085390000|2022-01-13 14:49:50|3378.36|3369.66|3379.97|3371.27|3380.42|3371.72|3378.36|3369.66|38
1642085400000|2022-01-13 14:50:00|3380.13|3371.43|3380.9|3372.2|3381.49|3372.79|3380.02|3371.32|37
1642085410000|2022-01-13 14:50:10|3380.93|3372.23|3379.36|3370.66|3380.93|3372.23|3378.7|3370|37
1642085420000|2022-01-13 14:50:20|3379.38|3370.68|3379.98|3371.28|3379.98|3371.28|3378.87|3370.17|39
1642085430000|2022-01-13 14:50:30|3380.08|3371.38|3380.7|3372|3380.82|3372.12|3379.82|3371.12|32
1642085440000|2022-01-13 14:50:40|3380.65|3371.95|3380.95|3372.25|3380.95|3372.25|3380.12|3371.42|31
1642085450000|2022-01-13 14:50:50|3380.92|3372.22|3381.9|3373.2|3382.08|3373.38|3380.92|3372.22|31
1642085460000|2022-01-13 14:51:00|3381.98|3373.28|3382.44|3373.74|3382.61|3373.91|3381.92|3373.22|29
1642085470000|2022-01-13 14:51:10|3382.43|3373.73|3382.39|3373.69|3383.38|3374.68|3382.39|3373.69|31
1642085480000|2022-01-13 14:51:20|3382.47|3373.77|3384.49|3375.79|3384.88|3376.18|3382.47|3373.77|39
1642085490000|2022-01-13 14:51:30|3384.48|3375.78|3383.07|3374.37|3384.59|3375.89|3382.85|3374.15|34
1642085500000|2022-01-13 14:51:40|3383.06|3374.36|3382.51|3373.81|3383.51|3374.81|3381.71|3373.01|36
1642085510000|2022-01-13 14:51:50|3382.48|3373.78|3381.1|3372.4|3382.94|3374.24|3381.1|3372.4|37
1642085520000|2022-01-13 14:52:00|3380.75|3372.05|3383.03|3374.33|3383.45|3374.75|3380.61|3371.91|35
1642085530000|2022-01-13 14:52:10|3382.88|3374.18|3382.14|3373.44|3383.01|3374.31|3381.86|3373.16|24
1642085540000|2022-01-13 14:52:20|3382.22|3373.52|3381.16|3372.46|3383.09|3374.39|3381.15|3372.45|34
1642085550000|2022-01-13 14:52:30|3381.23|3372.53|3381.53|3372.83|3381.54|3372.84|3380.77|3372.07|37
1642085560000|2022-01-13 14:52:40|3381.64|3372.94|3381.51|3372.81|3382.16|3373.46|3381.37|3372.67|32
1642085570000|2022-01-13 14:52:50|3381.48|3372.78|3381.61|3372.91|3381.72|3373.02|3381.25|3372.55|37
1642085580000|2022-01-13 14:53:00|3381.6|3372.9|3381.43|3372.73|3382.59|3373.89|3381.43|3372.73|34
1642085590000|2022-01-13 14:53:10|3381.4|3372.7|3382.06|3373.36|3382.06|3373.36|3381.17|3372.47|36
1642085600000|2022-01-13 14:53:20|3381.97|3373.27|3382.95|3374.25|3383.05|3374.35|3381.74|3373.04|38
1642085610000|2022-01-13 14:53:30|3383.14|3374.44|3382.6|3373.9|3383.19|3374.49|3382.56|3373.86|36
1642085620000|2022-01-13 14:53:40|3383.26|3374.56|3380.29|3371.59|3383.26|3374.56|3380.28|3371.58|39
1642085630000|2022-01-13 14:53:50|3380.16|3371.46|3380.34|3371.64|3380.6|3371.9|3380.04|3371.34|36
1642085640000|2022-01-13 14:54:00|3380.31|3371.61|3380.62|3371.92|3381.45|3372.75|3379.38|3370.68|40
1642085650000|2022-01-13 14:54:10|3380.61|3371.91|3381.54|3372.84|3382.43|3373.73|3380.42|3371.72|40
1642085660000|2022-01-13 14:54:20|3381.6|3372.9|3382.41|3373.71|3382.53|3373.83|3381.31|3372.61|32
1642085670000|2022-01-13 14:54:30|3381.94|3373.24|3380.58|3371.88|3382.64|3373.94|3380.58|3371.88|37
1642085680000|2022-01-13 14:54:40|3380.25|3371.55|3382.2|3373.5|3382.52|3373.82|3380.13|3371.43|38
1642085690000|2022-01-13 14:54:50|3382.21|3373.51|3381.28|3372.58|3382.21|3373.51|3381.26|3372.56|33
1642085700000|2022-01-13 14:55:00|3381.1|3372.4|3384.48|3375.78|3384.99|3376.29|3380.93|3372.23|38
1642085710000|2022-01-13 14:55:10|3384.49|3375.79|3384.08|3375.38|3384.99|3376.29|3383.51|3374.81|33
1642085720000|2022-01-13 14:55:20|3383.74|3375.04|3383.59|3374.89|3384.35|3375.65|3382.71|3374.01|36
1642085730000|2022-01-13 14:55:30|3383.62|3374.92|3384.9|3376.2|3385.35|3376.65|3383.39|3374.69|33
1642085740000|2022-01-13 14:55:40|3385.05|3376.35|3387.42|3378.72|3387.61|3378.91|3384.64|3375.94|36
1642085750000|2022-01-13 14:55:50|3387.45|3378.75|3388.34|3379.64|3388.34|3379.64|3386.31|3377.61|37
1642085760000|2022-01-13 14:56:00|3388.49|3379.79|3388.47|3379.77|3388.87|3380.17|3387.8|3379.1|39
1642085770000|2022-01-13 14:56:10|3388.74|3380.04|3386.78|3378.08|3388.79|3380.09|3386.47|3377.77|37
1642085780000|2022-01-13 14:56:20|3386.96|3378.26|3386.57|3377.87|3387.15|3378.45|3386.15|3377.45|36
1642085790000|2022-01-13 14:56:30|3386.68|3377.98|3386.96|3378.26|3387.54|3378.84|3386.68|3377.98|35
1642085800000|2022-01-13 14:56:40|3387|3378.3|3387.22|3378.52|3387.53|3378.83|3387|3378.3|34
1642085810000|2022-01-13 14:56:50|3387.31|3378.61|3387.48|3378.78|3388.42|3379.72|3387.31|3378.61|32
1642085820000|2022-01-13 14:57:00|3387.69|3378.99|3390.4|3381.7|3390.59|3381.89|3387.52|3378.82|38
1642085830000|2022-01-13 14:57:10|3390.87|3382.17|3391.08|3382.38|3391.7|3383|3390.24|3381.54|40
1642085840000|2022-01-13 14:57:20|3391.03|3382.33|3393.43|3384.73|3394.12|3385.42|3391.03|3382.33|38
1642085850000|2022-01-13 14:57:30|3393.23|3384.53|3392.9|3384.2|3393.23|3384.53|3391.93|3383.23|39
1642085860000|2022-01-13 14:57:40|3392.78|3384.08|3393.97|3385.27|3394.06|3385.36|3392.71|3384.01|37
1642085870000|2022-01-13 14:57:50|3394.05|3385.35|3395.31|3386.61|3395.59|3386.89|3393.48|3384.78|33
1642085880000|2022-01-13 14:58:00|3395.23|3386.53|3396.35|3387.65|3396.89|3388.19|3394.83|3386.13|37
1642085890000|2022-01-13 14:58:10|3396.39|3387.69|3395.66|3386.96|3396.97|3388.27|3395.66|3386.96|36
1642085900000|2022-01-13 14:58:20|3395.18|3386.48|3394.15|3385.45|3395.53|3386.83|3393.31|3384.61|39
1642085910000|2022-01-13 14:58:30|3394.17|3385.47|3394.25|3385.55|3395.08|3386.38|3393.89|3385.19|35
1642085920000|2022-01-13 14:58:40|3394.23|3385.53|3393.47|3384.77|3394.62|3385.92|3393.47|3384.77|38
1642085930000|2022-01-13 14:58:50|3393.42|3384.72|3392.83|3384.13|3393.44|3384.74|3392.83|3384.13|33
1642085940000|2022-01-13 14:59:00|3392.93|3384.23|3392.35|3383.65|3393|3384.3|3391.92|3383.22|37
1642085950000|2022-01-13 14:59:10|3392.5|3383.8|3392.77|3384.07|3393.04|3384.34|3392.07|3383.37|38
1642085960000|2022-01-13 14:59:20|3392.68|3383.98|3392.3|3383.6|3392.87|3384.17|3392.27|3383.57|34
1642085970000|2022-01-13 14:59:30|3392.32|3383.62|3392.32|3383.62|3392.52|3383.82|3392.29|3383.59|34
1642085980000|2022-01-13 14:59:40|3392.33|3383.63|3391.62|3382.92|3392.34|3383.64|3390.9|3382.2|38
1642085990000|2022-01-13 14:59:50|3391.87|3383.17|3392.3|3383.6|3392.9|3384.2|3391.58|3382.88|37
1642086000000|2022-01-13 15:00:00|3392.24|3383.54|3397.26|3388.56|3397.26|3388.56|3392.24|3383.54|38
1642086010000|2022-01-13 15:00:10|3397.14|3388.44|3394.93|3386.23|3397.26|3388.56|3394.64|3385.94|36
1642086020000|2022-01-13 15:00:20|3394.81|3386.11|3391.91|3383.21|3394.81|3386.11|3391.91|3383.21|38
1642086030000|2022-01-13 15:00:30|3391.97|3383.27|3389.72|3381.02|3391.97|3383.27|3389.44|3380.74|39
1642086040000|2022-01-13 15:00:40|3390.13|3381.43|3387.4|3378.7|3390.13|3381.43|3387.4|3378.7|35
1642086050000|2022-01-13 15:00:50|3387.42|3378.72|3386.81|3378.11|3387.59|3378.89|3386.42|3377.72|36
1642086060000|2022-01-13 15:01:00|3387.16|3378.46|3386.59|3377.89|3387.16|3378.46|3386.56|3377.86|39
1642086070000|2022-01-13 15:01:10|3386.45|3377.75|3383.81|3375.11|3386.63|3377.93|3383.76|3375.06|37
1642086080000|2022-01-13 15:01:20|3383.97|3375.27|3384.7|3376|3384.7|3376|3383.55|3374.85|39
1642086090000|2022-01-13 15:01:30|3384.94|3376.24|3383.73|3375.03|3384.94|3376.24|3383.47|3374.77|38
1642086100000|2022-01-13 15:01:40|3383.75|3375.05|3382.2|3373.5|3383.75|3375.05|3381.37|3372.67|38
1642086110000|2022-01-13 15:01:50|3382.23|3373.53|3384.31|3375.61|3384.87|3376.17|3382.23|3373.53|38
1642086120000|2022-01-13 15:02:00|3384.37|3375.67|3384.33|3375.63|3384.75|3376.05|3384.33|3375.63|32
1642086130000|2022-01-13 15:02:10|3384.32|3375.62|3385.66|3376.96|3385.75|3377.05|3383.72|3375.02|36
1642086140000|2022-01-13 15:02:20|3385.68|3376.98|3385.26|3376.56|3385.9|3377.2|3385.13|3376.43|34
1642086150000|2022-01-13 15:02:30|3385.24|3376.54|3386.23|3377.53|3386.32|3377.62|3385.24|3376.54|35
1642086160000|2022-01-13 15:02:40|3386.28|3377.58|3386.88|3378.18|3386.88|3378.18|3386.28|3377.58|34
1642086170000|2022-01-13 15:02:50|3386.77|3378.07|3387.75|3379.05|3387.98|3379.28|3386.53|3377.83|37
1642086180000|2022-01-13 15:03:00|3387.7|3379|3384.36|3375.66|3387.7|3379|3384.06|3375.36|39
1642086190000|2022-01-13 15:03:10|3384.32|3375.62|3383.37|3374.67|3384.4|3375.7|3383.32|3374.62|34
1642086200000|2022-01-13 15:03:20|3383.43|3374.73|3384.65|3375.95|3384.85|3376.15|3383.12|3374.42|39
1642086210000|2022-01-13 15:03:30|3384.33|3375.63|3382.46|3373.76|3384.45|3375.75|3382.14|3373.44|38
1642086220000|2022-01-13 15:03:40|3382.32|3373.62|3382.64|3373.94|3383.59|3374.89|3382.32|3373.62|33
1642086230000|2022-01-13 15:03:50|3382.63|3373.93|3381.47|3372.77|3382.63|3373.93|3381.33|3372.63|37
1642086240000|2022-01-13 15:04:00|3381.42|3372.72|3381.44|3372.74|3381.86|3373.16|3381.11|3372.41|34
1642086250000|2022-01-13 15:04:10|3381.46|3372.76|3381.44|3372.74|3382.03|3373.33|3381.42|3372.72|36
1642086260000|2022-01-13 15:04:20|3381.45|3372.75|3381.53|3372.83|3381.79|3373.09|3381.33|3372.63|31
1642086270000|2022-01-13 15:04:30|3381.57|3372.87|3381.83|3373.13|3382.11|3373.41|3381.45|3372.75|26
1642086280000|2022-01-13 15:04:40|3381.99|3373.29|3379.92|3371.22|3382.06|3373.36|3379.92|3371.22|29
1642086290000|2022-01-13 15:04:50|3379.68|3370.98|3376.85|3368.15|3379.68|3370.98|3376.33|3367.63|37
1642086300000|2022-01-13 15:05:00|3376.99|3368.29|3376.9|3368.2|3378.73|3370.03|3376.86|3368.16|36
1642086310000|2022-01-13 15:05:10|3377|3368.3|3378.57|3369.87|3378.57|3369.87|3376.96|3368.26|37
1642086320000|2022-01-13 15:05:20|3379.22|3370.52|3378.19|3369.49|3379.3|3370.6|3377.97|3369.27|38
1642086330000|2022-01-13 15:05:30|3378.16|3369.46|3376.38|3367.68|3378.24|3369.54|3376.22|3367.52|39
1642086340000|2022-01-13 15:05:40|3376.57|3367.87|3377.19|3368.49|3377.64|3368.94|3376.42|3367.72|39
1642086350000|2022-01-13 15:05:50|3377.16|3368.46|3377.22|3368.52|3377.22|3368.52|3376.16|3367.46|39
1642086360000|2022-01-13 15:06:00|3376.97|3368.27|3376.6|3367.9|3377.2|3368.5|3376.59|3367.89|30
1642086370000|2022-01-13 15:06:10|3376.46|3367.76|3376.62|3367.92|3377.25|3368.55|3376.33|3367.63|36
1642086380000|2022-01-13 15:06:20|3377.02|3368.32|3377.36|3368.66|3377.9|3369.2|3376.77|3368.07|35
1642086390000|2022-01-13 15:06:30|3377.31|3368.61|3377.95|3369.25|3379.28|3370.58|3377.08|3368.38|39
1642086400000|2022-01-13 15:06:40|3377.93|3369.23|3378.39|3369.69|3378.43|3369.73|3377.66|3368.96|37
1642086410000|2022-01-13 15:06:50|3378.17|3369.47|3377.53|3368.83|3378.55|3369.85|3377.5|3368.8|33
1642086420000|2022-01-13 15:07:00|3377.5|3368.8|3377.52|3368.82|3377.61|3368.91|3377.22|3368.52|28
1642086430000|2022-01-13 15:07:10|3377.47|3368.77|3378.36|3369.66|3378.43|3369.73|3377.22|3368.52|28
1642086440000|2022-01-13 15:07:20|3378.31|3369.61|3378.54|3369.84|3378.54|3369.84|3378.09|3369.39|27
1642086450000|2022-01-13 15:07:30|3378.45|3369.75|3379.89|3371.19|3379.97|3371.27|3378.06|3369.36|34
1642086460000|2022-01-13 15:07:40|3379.62|3370.92|3378.98|3370.28|3379.62|3370.92|3378.57|3369.87|21
1642086470000|2022-01-13 15:07:50|3378.76|3370.06|3378.67|3369.97|3379.35|3370.65|3378.67|3369.97|24
1642086480000|2022-01-13 15:08:00|3378.7|3370|3378.84|3370.14|3379.08|3370.38|3378.32|3369.62|30
1642086490000|2022-01-13 15:08:10|3378.6|3369.9|3378.58|3369.88|3378.68|3369.98|3378.46|3369.76|25
1642086500000|2022-01-13 15:08:20|3378.59|3369.89|3378.93|3370.23|3379.16|3370.46|3378.4|3369.7|30
1642086510000|2022-01-13 15:08:30|3379.17|3370.47|3380.51|3371.81|3380.51|3371.81|3378.78|3370.08|33
1642086520000|2022-01-13 15:08:40|3380.62|3371.92|3379.09|3370.39|3380.62|3371.92|3379.09|3370.39|34
1642086530000|2022-01-13 15:08:50|3379.07|3370.37|3378.96|3370.26|3379.09|3370.39|3378.85|3370.15|25
1642086540000|2022-01-13 15:09:00|3379.03|3370.33|3379.25|3370.55|3379.25|3370.55|3379|3370.3|29
1642086550000|2022-01-13 15:09:10|3379.14|3370.44|3379.07|3370.37|3379.26|3370.56|3378.96|3370.26|33
1642086560000|2022-01-13 15:09:20|3379.05|3370.35|3378.91|3370.21|3379.11|3370.41|3378.91|3370.21|30
1642086570000|2022-01-13 15:09:30|3378.62|3369.92|3377.45|3368.75|3378.62|3369.92|3377.45|3368.75|30
1642086580000|2022-01-13 15:09:40|3377.39|3368.69|3375.64|3366.94|3377.51|3368.81|3375.55|3366.85|32
1642086590000|2022-01-13 15:09:50|3375.38|3366.68|3375.35|3366.65|3376.59|3367.89|3375.35|3366.65|39
1642086600000|2022-01-13 15:10:00|3375.29|3366.59|3373.57|3364.87|3375.38|3366.68|3373.47|3364.77|38
1642086610000|2022-01-13 15:10:10|3373.53|3364.83|3373.43|3364.73|3374.12|3365.42|3373.36|3364.66|34
1642086620000|2022-01-13 15:10:20|3373.44|3364.74|3372.44|3363.74|3373.44|3364.74|3371.4|3362.7|38
1642086630000|2022-01-13 15:10:30|3372.31|3363.61|3371.81|3363.11|3372.32|3363.62|3371.7|3363|37
1642086640000|2022-01-13 15:10:40|3372.71|3364.01|3373.12|3364.42|3373.61|3364.91|3372.71|3364.01|23
1642086650000|2022-01-13 15:10:50|3373.13|3364.43|3373.81|3365.11|3374.42|3365.72|3373.08|3364.38|31
1642086660000|2022-01-13 15:11:00|3373.71|3365.01|3373.38|3364.68|3373.71|3365.01|3373.13|3364.43|32
1642086670000|2022-01-13 15:11:10|3373.33|3364.63|3373.53|3364.83|3373.6|3364.9|3372.77|3364.07|36
1642086680000|2022-01-13 15:11:20|3373.17|3364.47|3374.22|3365.52|3374.22|3365.52|3373.09|3364.39|36
1642086690000|2022-01-13 15:11:30|3374.39|3365.69|3374.4|3365.7|3374.4|3365.7|3374.12|3365.42|26
1642086700000|2022-01-13 15:11:40|3374.43|3365.73|3375.22|3366.52|3375.26|3366.56|3374.35|3365.65|34
1642086710000|2022-01-13 15:11:50|3375.07|3366.37|3376.36|3367.66|3376.4|3367.7|3375.07|3366.37|34
1642086720000|2022-01-13 15:12:00|3376.4|3367.7|3375.9|3367.2|3376.44|3367.74|3375.9|3367.2|29
1642086730000|2022-01-13 15:12:10|3375.73|3367.03|3374.41|3365.71|3375.84|3367.14|3374.41|3365.71|37
1642086740000|2022-01-13 15:12:20|3374.42|3365.72|3374.18|3365.48|3375.12|3366.42|3374.18|3365.48|35
1642086750000|2022-01-13 15:12:30|3374.09|3365.39|3372.97|3364.27|3374.09|3365.39|3372.33|3363.63|40
1642086760000|2022-01-13 15:12:40|3372.86|3364.16|3371.54|3362.84|3373.01|3364.31|3371.5|3362.8|37
1642086770000|2022-01-13 15:12:50|3371.52|3362.82|3370.3|3361.6|3371.62|3362.92|3369.86|3361.16|37
1642086780000|2022-01-13 15:13:00|3370.44|3361.74|3370.22|3361.52|3371|3362.3|3369.96|3361.26|38
1642086790000|2022-01-13 15:13:10|3370.27|3361.57|3370.33|3361.63|3370.69|3361.99|3369.34|3360.64|39
1642086800000|2022-01-13 15:13:20|3370.11|3361.41|3365.71|3357.01|3370.22|3361.52|3365.71|3357.01|35
1642086810000|2022-01-13 15:13:30|3365.51|3356.81|3366.22|3357.52|3366.22|3357.52|3363.74|3355.04|38
1642086820000|2022-01-13 15:13:40|3367.14|3358.44|3367.08|3358.38|3367.14|3358.44|3365.86|3357.16|40
1642086830000|2022-01-13 15:13:50|3366.59|3357.89|3365.89|3357.19|3368.14|3359.44|3365.89|3357.19|39
1642086840000|2022-01-13 15:14:00|3365.87|3357.17|3364.65|3355.95|3366.36|3357.66|3364.15|3355.45|39
1642086850000|2022-01-13 15:14:10|3364.64|3355.94|3363.13|3354.43|3364.64|3355.94|3362.38|3353.68|37
1642086860000|2022-01-13 15:14:20|3362.72|3354.02|3362.43|3353.73|3364.12|3355.42|3361.34|3352.64|36
1642086870000|2022-01-13 15:14:30|3362.31|3353.61|3360.71|3352.01|3362.42|3353.72|3360.71|3352.01|34
1642086880000|2022-01-13 15:14:40|3360.92|3352.22|3359.24|3350.54|3361.33|3352.63|3358.76|3350.06|39
1642086890000|2022-01-13 15:14:50|3359.61|3350.91|3358.97|3350.27|3360.27|3351.57|3357.77|3349.07|36
1642086900000|2022-01-13 15:15:00|3359.27|3350.57|3355.14|3346.44|3359.53|3350.83|3355.14|3346.44|36
1642086910000|2022-01-13 15:15:10|3353.79|3345.09|3350.86|3342.16|3353.79|3345.09|3350.34|3341.64|39
1642086920000|2022-01-13 15:15:20|3351.31|3342.61|3350.88|3342.18|3353.57|3344.87|3350.78|3342.08|39
1642086930000|2022-01-13 15:15:30|3350.39|3341.69|3351.85|3343.15|3352.04|3343.34|3349.9|3341.2|34
1642086940000|2022-01-13 15:15:40|3351.86|3343.16|3352.6|3343.9|3353.74|3345.04|3350.92|3342.22|40
1642086950000|2022-01-13 15:15:50|3353.14|3344.44|3353.33|3344.63|3353.78|3345.08|3353.07|3344.37|38
1642086960000|2022-01-13 15:16:00|3353.13|3344.43|3351.4|3342.7|3353.13|3344.43|3351.27|3342.57|40
1642086970000|2022-01-13 15:16:10|3351.48|3342.78|3352.85|3344.15|3353.43|3344.73|3351.42|3342.72|37
1642086980000|2022-01-13 15:16:20|3352.92|3344.22|3350.87|3342.17|3353.24|3344.54|3350.87|3342.17|39
1642086990000|2022-01-13 15:16:30|3350.82|3342.12|3349.42|3340.72|3350.82|3342.12|3349.3|3340.6|38
1642087000000|2022-01-13 15:16:40|3349.28|3340.58|3347.7|3339|3349.28|3340.58|3347.25|3338.55|38
1642087010000|2022-01-13 15:16:50|3347.62|3338.92|3345.47|3336.77|3347.68|3338.98|3344.28|3335.58|40
1642087020000|2022-01-13 15:17:00|3345.59|3336.89|3348.14|3339.44|3348.41|3339.71|3345.14|3336.44|36
1642087030000|2022-01-13 15:17:10|3347.73|3339.03|3347.75|3339.05|3347.88|3339.18|3346.98|3338.28|32
1642087040000|2022-01-13 15:17:20|3347.93|3339.23|3346.81|3338.11|3348|3339.3|3346.3|3337.6|35
1642087050000|2022-01-13 15:17:30|3346.88|3338.18|3343.56|3334.86|3346.89|3338.19|3343.56|3334.86|40
1642087060000|2022-01-13 15:17:40|3341.85|3333.15|3342.96|3334.26|3342.96|3334.26|3339.53|3330.83|39
1642087070000|2022-01-13 15:17:50|3342.67|3333.97|3341.94|3333.24|3342.83|3334.13|3340.2|3331.5|40
1642087080000|2022-01-13 15:18:00|3341.88|3333.18|3340.36|3331.66|3342|3333.3|3340.18|3331.48|38
1642087090000|2022-01-13 15:18:10|3340.26|3331.56|3333.63|3324.93|3340.41|3331.71|3333.23|3324.53|40
1642087100000|2022-01-13 15:18:20|3333.92|3325.22|3337.72|3329.02|3338.43|3329.73|3333.89|3325.19|39
1642087110000|2022-01-13 15:18:30|3337.76|3329.06|3334.29|3325.59|3337.76|3329.06|3334.29|3325.59|39
1642087120000|2022-01-13 15:18:40|3334.22|3325.52|3329.42|3320.72|3334.35|3325.65|3329.42|3320.72|40
1642087130000|2022-01-13 15:18:50|3328.68|3319.98|3331.41|3322.71|3331.68|3322.98|3327.93|3319.23|39
1642087140000|2022-01-13 15:19:00|3331.43|3322.73|3326.08|3317.38|3331.43|3322.73|3324.99|3316.29|39
1642087150000|2022-01-13 15:19:10|3325.32|3316.62|3313.1|3304.4|3325.67|3316.97|3312.55|3303.85|40
1642087160000|2022-01-13 15:19:20|3312.61|3303.91|3316.2|3307.5|3316.2|3307.5|3310.59|3301.89|39
1642087170000|2022-01-13 15:19:30|3316.54|3307.84|3323.22|3314.52|3323.22|3314.52|3316.35|3307.65|40
1642087180000|2022-01-13 15:19:40|3323.49|3314.79|3321.33|3312.63|3325.68|3316.98|3319.74|3311.04|38
1642087190000|2022-01-13 15:19:50|3321.28|3312.58|3321.75|3313.05|3322.63|3313.93|3318.97|3310.27|39
1642087200000|2022-01-13 15:20:00|3321.66|3312.96|3325.89|3317.19|3326.14|3317.44|3321.66|3312.96|40
1642087210000|2022-01-13 15:20:10|3324.94|3316.24|3325.1|3316.4|3326.09|3317.39|3322.56|3313.86|40
1642087220000|2022-01-13 15:20:20|3324.22|3315.52|3324.64|3315.94|3327.37|3318.67|3323.86|3315.16|40
1642087230000|2022-01-13 15:20:30|3324.73|3316.03|3325.13|3316.43|3325.72|3317.02|3322.76|3314.06|37
1642087240000|2022-01-13 15:20:40|3325.33|3316.63|3324.75|3316.05|3326.93|3318.23|3324.16|3315.46|36
1642087250000|2022-01-13 15:20:50|3324.43|3315.73|3325.87|3317.17|3326.31|3317.61|3324.41|3315.71|38
1642087260000|2022-01-13 15:21:00|3325.97|3317.27|3325.15|3316.45|3326.64|3317.94|3325.05|3316.35|37
1642087270000|2022-01-13 15:21:10|3325.27|3316.57|3323.59|3314.89|3326.59|3317.89|3323.41|3314.71|39
1642087280000|2022-01-13 15:21:20|3323.5|3314.8|3322.48|3313.78|3323.99|3315.29|3322.48|3313.78|39
1642087290000|2022-01-13 15:21:30|3321.71|3313.01|3321.71|3313.01|3321.71|3313.01|3320.24|3311.54|40
1642087300000|2022-01-13 15:21:40|3321.57|3312.87|3324.21|3315.51|3324.21|3315.51|3320.73|3312.03|38
1642087310000|2022-01-13 15:21:50|3324.11|3315.41|3324.16|3315.46|3324.94|3316.24|3323.57|3314.87|38
1642087320000|2022-01-13 15:22:00|3323.57|3314.87|3322.56|3313.86|3324.27|3315.57|3322.49|3313.79|37
1642087330000|2022-01-13 15:22:10|3322.53|3313.83|3321.3|3312.6|3323.89|3315.19|3320.83|3312.13|40
1642087340000|2022-01-13 15:22:20|3321.1|3312.4|3321.99|3313.29|3322.76|3314.06|3320.63|3311.93|39
1642087350000|2022-01-13 15:22:30|3322.32|3313.62|3319.97|3311.27|3322.69|3313.99|3319.66|3310.96|36
1642087360000|2022-01-13 15:22:40|3319.92|3311.22|3320.67|3311.97|3322.29|3313.59|3319.64|3310.94|39
1642087370000|2022-01-13 15:22:50|3319.5|3310.8|3317.41|3308.71|3319.5|3310.8|3315.73|3307.03|39
1642087380000|2022-01-13 15:23:00|3317.13|3308.43|3320.41|3311.71|3321.5|3312.8|3316.5|3307.8|37
1642087390000|2022-01-13 15:23:10|3320.26|3311.56|3322.49|3313.79|3322.49|3313.79|3320.26|3311.56|33
1642087400000|2022-01-13 15:23:20|3322.54|3313.84|3320.6|3311.9|3322.74|3314.04|3319.97|3311.27|39
1642087410000|2022-01-13 15:23:30|3320.64|3311.94|3320.13|3311.43|3322.05|3313.35|3319.94|3311.24|39
1642087420000|2022-01-13 15:23:40|3319.74|3311.04|3322.26|3313.56|3322.26|3313.56|3319.62|3310.92|39
1642087430000|2022-01-13 15:23:50|3322.33|3313.63|3322.16|3313.46|3322.71|3314.01|3321.79|3313.09|38
1642087440000|2022-01-13 15:24:00|3322.21|3313.51|3322.33|3313.63|3322.33|3313.63|3320.41|3311.71|35
1642087450000|2022-01-13 15:24:10|3322.46|3313.76|3322|3313.3|3322.48|3313.78|3321.57|3312.87|38
1642087460000|2022-01-13 15:24:20|3322.1|3313.4|3321.85|3313.15|3322.1|3313.4|3320.38|3311.68|38
1642087470000|2022-01-13 15:24:30|3321.84|3313.14|3322.58|3313.88|3322.75|3314.05|3321.84|3313.14|34
1642087480000|2022-01-13 15:24:40|3322.52|3313.82|3322.74|3314.04|3322.99|3314.29|3322.52|3313.82|26
1642087490000|2022-01-13 15:24:50|3322.58|3313.88|3322.58|3313.88|3322.78|3314.08|3322.38|3313.68|38
1642087500000|2022-01-13 15:25:00|3322.61|3313.91|3321.92|3313.22|3322.68|3313.98|3321.61|3312.91|33
1642087510000|2022-01-13 15:25:10|3321.91|3313.21|3323.5|3314.8|3323.5|3314.8|3321.91|3313.21|33
1642087520000|2022-01-13 15:25:20|3323.64|3314.94|3324.72|3316.02|3324.86|3316.16|3323.25|3314.55|37
1642087530000|2022-01-13 15:25:30|3324.44|3315.74|3323.99|3315.29|3324.91|3316.21|3323.92|3315.22|37
1642087540000|2022-01-13 15:25:40|3324.05|3315.35|3322.65|3313.95|3324.05|3315.35|3322.51|3313.81|34
1642087550000|2022-01-13 15:25:50|3322.06|3313.36|3320.52|3311.82|3322.28|3313.58|3320.52|3311.82|40
1642087560000|2022-01-13 15:26:00|3320.79|3312.09|3319.98|3311.28|3320.79|3312.09|3319.98|3311.28|36
1642087570000|2022-01-13 15:26:10|3319.76|3311.06|3319.88|3311.18|3320.23|3311.53|3319.76|3311.06|33
1642087580000|2022-01-13 15:26:20|3319.9|3311.2|3317.61|3308.91|3319.9|3311.2|3316.57|3307.87|37
1642087590000|2022-01-13 15:26:30|3317.62|3308.92|3316.85|3308.15|3318.38|3309.68|3316.85|3308.15|40
1642087600000|2022-01-13 15:26:40|3316.9|3308.2|3316.31|3307.61|3317.29|3308.59|3316.29|3307.59|37
1642087610000|2022-01-13 15:26:50|3316.36|3307.66|3315.78|3307.08|3317.49|3308.79|3315.69|3306.99|37
1642087620000|2022-01-13 15:27:00|3315.75|3307.05|3311.09|3302.39|3315.75|3307.05|3311.09|3302.39|39
1642087630000|2022-01-13 15:27:10|3311.22|3302.52|3310.77|3302.07|3311.29|3302.59|3309.45|3300.75|40
1642087640000|2022-01-13 15:27:20|3310.68|3301.98|3310.9|3302.2|3311.74|3303.04|3310.57|3301.87|38
1642087650000|2022-01-13 15:27:30|3310.86|3302.16|3308.18|3299.48|3310.86|3302.16|3307.84|3299.14|39
1642087660000|2022-01-13 15:27:40|3307.95|3299.25|3305.58|3296.88|3308.11|3299.41|3302.13|3293.43|39
1642087670000|2022-01-13 15:27:50|3306.08|3297.38|3307.15|3298.45|3307.67|3298.97|3305.67|3296.97|40
1642087680000|2022-01-13 15:28:00|3307.27|3298.57|3305.06|3296.36|3307.27|3298.57|3304.51|3295.81|39
1642087690000|2022-01-13 15:28:10|3305.41|3296.71|3305.8|3297.1|3306.14|3297.44|3304.18|3295.48|40
1642087700000|2022-01-13 15:28:20|3305.85|3297.15|3309.25|3300.55|3309.27|3300.57|3305.85|3297.15|38
1642087710000|2022-01-13 15:28:30|3308.8|3300.1|3311.05|3302.35|3311.05|3302.35|3307.6|3298.9|38
1642087720000|2022-01-13 15:28:40|3311.18|3302.48|3310.8|3302.1|3311.74|3303.04|3310.19|3301.49|38
1642087730000|2022-01-13 15:28:50|3311.32|3302.62|3311.88|3303.18|3313.23|3304.53|3311.1|3302.4|38
1642087740000|2022-01-13 15:29:00|3311.89|3303.19|3316.92|3308.22|3317.05|3308.35|3311.89|3303.19|39
1642087750000|2022-01-13 15:29:10|3317.11|3308.41|3318.56|3309.86|3320.15|3311.45|3316.82|3308.12|39
1642087760000|2022-01-13 15:29:20|3318.93|3310.23|3317.08|3308.38|3318.97|3310.27|3316.68|3307.98|38
1642087770000|2022-01-13 15:29:30|3317.04|3308.34|3318.13|3309.43|3318.65|3309.95|3316.35|3307.65|40
1642087780000|2022-01-13 15:29:40|3317.66|3308.96|3319.69|3310.99|3320.59|3311.89|3316.33|3307.63|40
1642087790000|2022-01-13 15:29:50|3319.63|3310.93|3318.7|3310|3319.95|3311.25|3318.66|3309.96|38
1642087800000|2022-01-13 15:30:00|3318.68|3309.98|3315.56|3306.86|3318.68|3309.98|3314.87|3306.17|37
1642087810000|2022-01-13 15:30:10|3315.41|3306.71|3315.75|3307.05|3317.04|3308.34|3315.41|3306.71|39
1642087820000|2022-01-13 15:30:20|3315.84|3307.14|3315.87|3307.17|3316.48|3307.78|3315.54|3306.84|35
1642087830000|2022-01-13 15:30:30|3315.95|3307.25|3315.72|3307.02|3316.19|3307.49|3315.32|3306.62|38
1642087840000|2022-01-13 15:30:40|3315.99|3307.29|3314.04|3305.34|3315.99|3307.29|3313.98|3305.28|39
1642087850000|2022-01-13 15:30:50|3314.12|3305.42|3316.55|3307.85|3317.25|3308.55|3314.12|3305.42|37
1642087860000|2022-01-13 15:31:00|3316.89|3308.19|3314.75|3306.05|3317.44|3308.74|3314.75|3306.05|37
1642087870000|2022-01-13 15:31:10|3314.46|3305.76|3310.7|3302|3314.77|3306.07|3310.7|3302|39
1642087880000|2022-01-13 15:31:20|3309.93|3301.23|3307.82|3299.12|3310.57|3301.87|3303.52|3294.82|38
1642087890000|2022-01-13 15:31:30|3308.18|3299.48|3310.29|3301.59|3311.28|3302.58|3308.18|3299.48|39
1642087900000|2022-01-13 15:31:40|3309.96|3301.26|3309.65|3300.95|3310.82|3302.12|3309.5|3300.8|39
1642087910000|2022-01-13 15:31:50|3309.68|3300.98|3307.38|3298.68|3309.71|3301.01|3306.62|3297.92|39
1642087920000|2022-01-13 15:32:00|3306.98|3298.28|3304.43|3295.73|3307.15|3298.45|3303.78|3295.08|38
1642087930000|2022-01-13 15:32:10|3304.4|3295.7|3305.1|3296.4|3305.55|3296.85|3302.06|3293.36|38
1642087940000|2022-01-13 15:32:20|3305.08|3296.38|3306|3297.3|3306.44|3297.74|3305.08|3296.38|36
1642087950000|2022-01-13 15:32:30|3305.83|3297.13|3302.59|3293.89|3306.82|3298.12|3302.59|3293.89|37
1642087960000|2022-01-13 15:32:40|3302.41|3293.71|3297.1|3288.4|3302.41|3293.71|3297.1|3288.4|38
1642087970000|2022-01-13 15:32:50|3297.14|3288.44|3297.94|3289.24|3298.92|3290.22|3296.4|3287.7|39
1642087980000|2022-01-13 15:33:00|3298.05|3289.35|3296.9|3288.2|3298.42|3289.72|3295.26|3286.56|40
1642087990000|2022-01-13 15:33:10|3296.95|3288.25|3296.62|3287.92|3297.47|3288.77|3296.31|3287.61|38
1642088000000|2022-01-13 15:33:20|3296.34|3287.64|3300.71|3292.01|3301.09|3292.39|3296.34|3287.64|38
1642088010000|2022-01-13 15:33:30|3300.85|3292.15|3300.29|3291.59|3301.79|3293.09|3300.27|3291.57|37
1642088020000|2022-01-13 15:33:40|3300.43|3291.73|3302.88|3294.18|3302.88|3294.18|3299.95|3291.25|39
1642088030000|2022-01-13 15:33:50|3303.24|3294.54|3301.41|3292.71|3304.34|3295.64|3300.49|3291.79|36
1642088040000|2022-01-13 15:34:00|3301.38|3292.68|3300.09|3291.39|3302.98|3294.28|3300.09|3291.39|39
1642088050000|2022-01-13 15:34:10|3299.75|3291.05|3298.03|3289.33|3299.75|3291.05|3297.83|3289.13|39
1642088060000|2022-01-13 15:34:20|3297.78|3289.08|3293.69|3284.99|3297.78|3289.08|3292.74|3284.04|36
1642088070000|2022-01-13 15:34:30|3293.34|3284.64|3298.47|3289.77|3298.75|3290.05|3292.59|3283.89|39
1642088080000|2022-01-13 15:34:40|3298.23|3289.53|3296.09|3287.39|3298.23|3289.53|3295.33|3286.63|40
1642088090000|2022-01-13 15:34:50|3296.18|3287.48|3296.45|3287.75|3296.95|3288.25|3295.55|3286.85|37
1642088100000|2022-01-13 15:35:00|3297.06|3288.36|3296.84|3288.14|3298.69|3289.99|3296.57|3287.87|39
1642088110000|2022-01-13 15:35:10|3296.8|3288.1|3299.64|3290.94|3299.76|3291.06|3296.8|3288.1|39
1642088120000|2022-01-13 15:35:20|3299.63|3290.93|3302.4|3293.7|3302.4|3293.7|3299.22|3290.52|40
1642088130000|2022-01-13 15:35:30|3302.44|3293.74|3300.28|3291.58|3302.44|3293.74|3299.4|3290.7|39
1642088140000|2022-01-13 15:35:40|3300.44|3291.74|3301.67|3292.97|3302.03|3293.33|3300.44|3291.74|39
1642088150000|2022-01-13 15:35:50|3301.68|3292.98|3302.81|3294.11|3302.85|3294.15|3301.68|3292.98|35
1642088160000|2022-01-13 15:36:00|3302.72|3294.02|3303.06|3294.36|3303.34|3294.64|3301.72|3293.02|39
1642088170000|2022-01-13 15:36:10|3303.1|3294.4|3302.1|3293.4|3303.58|3294.88|3301.98|3293.28|37
1642088180000|2022-01-13 15:36:20|3301.93|3293.23|3305.12|3296.42|3305.12|3296.42|3301.17|3292.47|39
1642088190000|2022-01-13 15:36:30|3304.84|3296.14|3306.3|3297.6|3306.43|3297.73|3304.84|3296.14|40
1642088200000|2022-01-13 15:36:40|3306.04|3297.34|3305.98|3297.28|3306.34|3297.64|3305.2|3296.5|30
1642088210000|2022-01-13 15:36:50|3305.51|3296.81|3305.65|3296.95|3306.37|3297.67|3305.29|3296.59|37
1642088220000|2022-01-13 15:37:00|3305.35|3296.65|3305.77|3297.07|3306.62|3297.92|3304.11|3295.41|39
1642088230000|2022-01-13 15:37:10|3305.43|3296.73|3306.49|3297.79|3306.53|3297.83|3305.05|3296.35|32
1642088240000|2022-01-13 15:37:20|3306.66|3297.96|3307.74|3299.04|3308.2|3299.5|3306.45|3297.75|35
1642088250000|2022-01-13 15:37:30|3308|3299.3|3309|3300.3|3309|3300.3|3307.91|3299.21|31
1642088260000|2022-01-13 15:37:40|3309.03|3300.33|3309.38|3300.68|3309.38|3300.68|3307.82|3299.12|35
1642088270000|2022-01-13 15:37:50|3309.57|3300.87|3310.24|3301.54|3310.24|3301.54|3309.12|3300.42|33
1642088280000|2022-01-13 15:38:00|3310.6|3301.9|3308.93|3300.23|3310.82|3302.12|3308.41|3299.71|36
1642088290000|2022-01-13 15:38:10|3309.34|3300.64|3308.84|3300.14|3309.48|3300.78|3308.07|3299.37|39
1642088300000|2022-01-13 15:38:20|3308.98|3300.28|3309.15|3300.45|3309.81|3301.11|3308.93|3300.23|40
1642088310000|2022-01-13 15:38:30|3308.91|3300.21|3309.13|3300.43|3309.95|3301.25|3308.55|3299.85|37
1642088320000|2022-01-13 15:38:40|3309.11|3300.41|3309.27|3300.57|3309.77|3301.07|3308.76|3300.06|36
1642088330000|2022-01-13 15:38:50|3309.34|3300.64|3308.69|3299.99|3309.45|3300.75|3308.69|3299.99|36
1642088340000|2022-01-13 15:39:00|3308.92|3300.22|3308.81|3300.11|3309.07|3300.37|3308.18|3299.48|36
1642088350000|2022-01-13 15:39:10|3308.75|3300.05|3306.71|3298.01|3308.98|3300.28|3306.58|3297.88|38
1642088360000|2022-01-13 15:39:20|3306.85|3298.15|3304.54|3295.84|3306.97|3298.27|3304.29|3295.59|37
1642088370000|2022-01-13 15:39:30|3304.34|3295.64|3306.88|3298.18|3307.39|3298.69|3304.22|3295.52|39
1642088380000|2022-01-13 15:39:40|3306.87|3298.17|3307.86|3299.16|3307.88|3299.18|3306.1|3297.4|39
1642088390000|2022-01-13 15:39:50|3307.87|3299.17|3309.11|3300.41|3309.47|3300.77|3307.49|3298.79|40
1642088400000|2022-01-13 15:40:00|3309.06|3300.36|3310.78|3302.08|3310.78|3302.08|3308.28|3299.58|40
1642088410000|2022-01-13 15:40:10|3310.47|3301.77|3311.89|3303.19|3312.86|3304.16|3310.47|3301.77|38
1642088420000|2022-01-13 15:40:20|3311.63|3302.93|3311.72|3303.02|3312.68|3303.98|3311.55|3302.85|35
1642088430000|2022-01-13 15:40:30|3311.38|3302.68|3312.23|3303.53|3312.57|3303.87|3311.38|3302.68|38
1642088440000|2022-01-13 15:40:40|3311.91|3303.21|3311.11|3302.41|3312.28|3303.58|3311.11|3302.41|34
1642088450000|2022-01-13 15:40:50|3310.47|3301.77|3311.18|3302.48|3311.43|3302.73|3310.46|3301.76|39
1642088460000|2022-01-13 15:41:00|3311.39|3302.69|3312.59|3303.89|3312.59|3303.89|3311.07|3302.37|35
1642088470000|2022-01-13 15:41:10|3312.62|3303.92|3312.57|3303.87|3313.82|3305.12|3312.17|3303.47|38
1642088480000|2022-01-13 15:41:20|3312.59|3303.89|3312.06|3303.36|3313.46|3304.76|3311.71|3303.01|37
1642088490000|2022-01-13 15:41:30|3312.18|3303.48|3312.89|3304.19|3313.12|3304.42|3311.82|3303.12|35
1642088500000|2022-01-13 15:41:40|3312.73|3304.03|3312.61|3303.91|3312.74|3304.04|3312.16|3303.46|34
1642088510000|2022-01-13 15:41:50|3312.36|3303.66|3312.44|3303.74|3312.44|3303.74|3311.86|3303.16|32
1642088520000|2022-01-13 15:42:00|3312.5|3303.8|3311.37|3302.67|3312.5|3303.8|3311.37|3302.67|34
1642088530000|2022-01-13 15:42:10|3310.85|3302.15|3310.09|3301.39|3310.92|3302.22|3310.06|3301.36|34
1642088540000|2022-01-13 15:42:20|3310.08|3301.38|3309.59|3300.89|3310.08|3301.38|3309.41|3300.71|38
1642088550000|2022-01-13 15:42:30|3309.62|3300.92|3309.62|3300.92|3309.94|3301.24|3309.49|3300.79|25
1642088560000|2022-01-13 15:42:40|3309.56|3300.86|3308.84|3300.14|3311.35|3302.65|3308.84|3300.14|39
1642088570000|2022-01-13 15:42:50|3308.88|3300.18|3308.02|3299.32|3308.94|3300.24|3307.98|3299.28|30
1642088580000|2022-01-13 15:43:00|3307.97|3299.27|3308.72|3300.02|3309.03|3300.33|3307.97|3299.27|33
1642088590000|2022-01-13 15:43:10|3308.59|3299.89|3305.02|3296.32|3308.74|3300.04|3305|3296.3|36
1642088600000|2022-01-13 15:43:20|3305.09|3296.39|3305.42|3296.72|3305.89|3297.19|3304.65|3295.95|39
1642088610000|2022-01-13 15:43:30|3305.43|3296.73|3307.78|3299.08|3307.96|3299.26|3305.21|3296.51|36
1642088620000|2022-01-13 15:43:40|3307.81|3299.11|3307.53|3298.83|3308.12|3299.42|3307.04|3298.34|38
1642088630000|2022-01-13 15:43:50|3306.88|3298.18|3305.71|3297.01|3307.22|3298.52|3305.5|3296.8|35
1642088640000|2022-01-13 15:44:00|3305.79|3297.09|3307.71|3299.01|3307.78|3299.08|3305.54|3296.84|32
1642088650000|2022-01-13 15:44:10|3307.69|3298.99|3307.35|3298.65|3308.53|3299.83|3307.11|3298.41|34
1642088660000|2022-01-13 15:44:20|3307.23|3298.53|3304.52|3295.82|3307.31|3298.61|3304.12|3295.42|37
1642088670000|2022-01-13 15:44:30|3304.59|3295.89|3303.73|3295.03|3304.65|3295.95|3303.49|3294.79|31
1642088680000|2022-01-13 15:44:40|3303.77|3295.07|3303.91|3295.21|3304.22|3295.52|3303.61|3294.91|39
1642088690000|2022-01-13 15:44:50|3304.03|3295.33|3304|3295.3|3304.03|3295.33|3303.38|3294.68|35
1642088700000|2022-01-13 15:45:00|3303.95|3295.25|3303.46|3294.76|3304.16|3295.46|3303.32|3294.62|30
1642088710000|2022-01-13 15:45:10|3303.53|3294.83|3300.69|3291.99|3303.53|3294.83|3299.95|3291.25|37
1642088720000|2022-01-13 15:45:20|3300.65|3291.95|3299.29|3290.59|3300.79|3292.09|3298.9|3290.2|36
1642088730000|2022-01-13 15:45:30|3299.32|3290.62|3302.97|3294.27|3303.23|3294.53|3299.32|3290.62|37
1642088740000|2022-01-13 15:45:40|3303.01|3294.31|3306.97|3298.27|3306.99|3298.29|3302.53|3293.83|37
1642088750000|2022-01-13 15:45:50|3307.32|3298.62|3307.08|3298.38|3307.4|3298.7|3306.61|3297.91|39
1642088760000|2022-01-13 15:46:00|3307.47|3298.77|3308.28|3299.58|3308.97|3300.27|3307.35|3298.65|38
1642088770000|2022-01-13 15:46:10|3308.01|3299.31|3308.08|3299.38|3308.1|3299.4|3307.07|3298.37|38
1642088780000|2022-01-13 15:46:20|3308.21|3299.51|3309.37|3300.67|3309.37|3300.67|3308.21|3299.51|38
1642088790000|2022-01-13 15:46:30|3309.36|3300.66|3308.23|3299.53|3309.42|3300.72|3307.89|3299.19|37
1642088800000|2022-01-13 15:46:40|3308.19|3299.49|3307.99|3299.29|3308.55|3299.85|3307.78|3299.08|32
1642088810000|2022-01-13 15:46:50|3308.22|3299.52|3307.79|3299.09|3308.22|3299.52|3307.04|3298.34|32
1642088820000|2022-01-13 15:47:00|3307.86|3299.16|3308.52|3299.82|3308.54|3299.84|3307.25|3298.55|28
1642088830000|2022-01-13 15:47:10|3308.61|3299.91|3307.29|3298.59|3308.61|3299.91|3307.23|3298.53|29
1642088840000|2022-01-13 15:47:20|3307.26|3298.56|3306.09|3297.39|3307.45|3298.75|3306.08|3297.38|30
1642088850000|2022-01-13 15:47:30|3306.11|3297.41|3306.74|3298.04|3307.16|3298.46|3306.11|3297.41|33
1642088860000|2022-01-13 15:47:40|3306.76|3298.06|3305.51|3296.81|3307.18|3298.48|3305.5|3296.8|36
1642088870000|2022-01-13 15:47:50|3305.38|3296.68|3303.1|3294.4|3305.48|3296.78|3303.1|3294.4|33
1642088880000|2022-01-13 15:48:00|3302.92|3294.22|3300.47|3291.77|3302.92|3294.22|3300.2|3291.5|36
1642088890000|2022-01-13 15:48:10|3300.43|3291.73|3301.45|3292.75|3301.64|3292.94|3299.98|3291.28|38
1642088900000|2022-01-13 15:48:20|3301.31|3292.61|3302.52|3293.82|3302.57|3293.87|3301.31|3292.61|36
1642088910000|2022-01-13 15:48:30|3302.71|3294.01|3301.21|3292.51|3302.71|3294.01|3301.07|3292.37|39
1642088920000|2022-01-13 15:48:40|3301.16|3292.46|3301.26|3292.56|3301.71|3293.01|3300.84|3292.14|39
1642088930000|2022-01-13 15:48:50|3301.28|3292.58|3301.89|3293.19|3302.38|3293.68|3301.28|3292.58|38
1642088940000|2022-01-13 15:49:00|3301.9|3293.2|3301.01|3292.31|3301.9|3293.2|3300.86|3292.16|36
1642088950000|2022-01-13 15:49:10|3300.95|3292.25|3302.85|3294.15|3302.87|3294.17|3300.5|3291.8|37
1642088960000|2022-01-13 15:49:20|3302.81|3294.11|3301.36|3292.66|3302.91|3294.21|3301.34|3292.64|33
1642088970000|2022-01-13 15:49:30|3301.35|3292.65|3299.33|3290.63|3301.43|3292.73|3299|3290.3|37
1642088980000|2022-01-13 15:49:40|3299.07|3290.37|3299.68|3290.98|3299.97|3291.27|3298.75|3290.05|34
1642088990000|2022-01-13 15:49:50|3299.72|3291.02|3298.61|3289.91|3299.72|3291.02|3297.97|3289.27|37
1642089000000|2022-01-13 15:50:00|3298.52|3289.82|3294.41|3285.71|3298.77|3290.07|3294.41|3285.71|40
1642089010000|2022-01-13 15:50:10|3294.07|3285.37|3295.55|3286.85|3297.85|3289.15|3293.45|3284.75|39
1642089020000|2022-01-13 15:50:20|3295.19|3286.49|3290.84|3282.14|3297.19|3288.49|3290.84|3282.14|40
1642089030000|2022-01-13 15:50:30|3289.9|3281.2|3287.92|3279.22|3291.14|3282.44|3287.85|3279.15|39
1642089040000|2022-01-13 15:50:40|3288.06|3279.36|3289.76|3281.06|3290.88|3282.18|3288.06|3279.36|37
1642089050000|2022-01-13 15:50:50|3289.75|3281.05|3287.89|3279.19|3290.72|3282.02|3287.89|3279.19|38
1642089060000|2022-01-13 15:51:00|3287.93|3279.23|3287.81|3279.11|3289.37|3280.67|3287.2|3278.5|39
1642089070000|2022-01-13 15:51:10|3288.17|3279.47|3289.77|3281.07|3289.77|3281.07|3287.35|3278.65|38
1642089080000|2022-01-13 15:51:20|3289.71|3281.01|3289.16|3280.46|3289.93|3281.23|3289.16|3280.46|39
1642089090000|2022-01-13 15:51:30|3289.08|3280.38|3286.73|3278.03|3289.08|3280.38|3286.69|3277.99|40
1642089100000|2022-01-13 15:51:40|3286.74|3278.04|3289.79|3281.09|3290.22|3281.52|3285.84|3277.14|39
1642089110000|2022-01-13 15:51:50|3289.64|3280.94|3286.45|3277.75|3290.37|3281.67|3286.01|3277.31|39
1642089120000|2022-01-13 15:52:00|3286.27|3277.57|3286.71|3278.01|3289.03|3280.33|3286.27|3277.57|39
1642089130000|2022-01-13 15:52:10|3286.8|3278.1|3285.23|3276.53|3286.8|3278.1|3285.23|3276.53|37
1642089140000|2022-01-13 15:52:20|3285.21|3276.51|3283.63|3274.93|3285.24|3276.54|3283.26|3274.56|37
1642089150000|2022-01-13 15:52:30|3283.72|3275.02|3283.1|3274.4|3284.02|3275.32|3281.28|3272.58|39
1642089160000|2022-01-13 15:52:40|3283|3274.3|3286.62|3277.92|3286.62|3277.92|3283|3274.3|38
1642089170000|2022-01-13 15:52:50|3286.67|3277.97|3283.58|3274.88|3287.95|3279.25|3282.82|3274.12|39
1642089180000|2022-01-13 15:53:00|3283.68|3274.98|3283.33|3274.63|3284.43|3275.73|3282.1|3273.4|35
1642089190000|2022-01-13 15:53:10|3283.74|3275.04|3284.28|3275.58|3284.4|3275.7|3282.77|3274.07|33
1642089200000|2022-01-13 15:53:20|3284.24|3275.54|3285|3276.3|3286.21|3277.51|3283.9|3275.2|37
1642089210000|2022-01-13 15:53:30|3285.28|3276.58|3285.98|3277.28|3286.45|3277.75|3284.88|3276.18|38
1642089220000|2022-01-13 15:53:40|3285.62|3276.92|3286.06|3277.36|3286.44|3277.74|3285.3|3276.6|38
1642089230000|2022-01-13 15:53:50|3285.88|3277.18|3283.8|3275.1|3285.88|3277.18|3283.01|3274.31|39
1642089240000|2022-01-13 15:54:00|3283.94|3275.24|3282.82|3274.12|3283.94|3275.24|3282.49|3273.79|36
1642089250000|2022-01-13 15:54:10|3282.89|3274.19|3280.39|3271.69|3282.89|3274.19|3279.12|3270.42|38
1642089260000|2022-01-13 15:54:20|3280.67|3271.97|3281.24|3272.54|3282.21|3273.51|3280.62|3271.92|37
1642089270000|2022-01-13 15:54:30|3281.27|3272.57|3284.26|3275.56|3285.02|3276.32|3281.27|3272.57|39
1642089280000|2022-01-13 15:54:40|3283.79|3275.09|3284.78|3276.08|3284.89|3276.19|3281.78|3273.08|37
1642089290000|2022-01-13 15:54:50|3284.75|3276.05|3285.53|3276.83|3286.14|3277.44|3284.3|3275.6|38
1642089300000|2022-01-13 15:55:00|3285.65|3276.95|3287.11|3278.41|3288.28|3279.58|3285.64|3276.94|39
1642089310000|2022-01-13 15:55:10|3287.06|3278.36|3287.06|3278.36|3289.05|3280.35|3285.97|3277.27|40
1642089320000|2022-01-13 15:55:20|3287.23|3278.53|3286.99|3278.29|3288.73|3280.03|3286.46|3277.76|37
1642089330000|2022-01-13 15:55:30|3287.26|3278.56|3286.17|3277.47|3287.52|3278.82|3286|3277.3|38
1642089340000|2022-01-13 15:55:40|3286.22|3277.52|3285.5|3276.8|3287.31|3278.61|3285.48|3276.78|37
1642089350000|2022-01-13 15:55:50|3285.49|3276.79|3284.13|3275.43|3286.05|3277.35|3283.86|3275.16|39
1642089360000|2022-01-13 15:56:00|3284.02|3275.32|3284.91|3276.21|3284.93|3276.23|3282|3273.3|37
1642089370000|2022-01-13 15:56:10|3284.85|3276.15|3287.15|3278.45|3287.24|3278.54|3284.44|3275.74|39
1642089380000|2022-01-13 15:56:20|3287.29|3278.59|3287.69|3278.99|3288.24|3279.54|3286.84|3278.14|39
1642089390000|2022-01-13 15:56:30|3287.65|3278.95|3288.7|3280|3288.7|3280|3287.17|3278.47|37
1642089400000|2022-01-13 15:56:40|3288.93|3280.23|3296.64|3287.94|3296.71|3288.01|3288.93|3280.23|40
1642089410000|2022-01-13 15:56:50|3296.91|3288.21|3299.12|3290.42|3299.12|3290.42|3296.52|3287.82|38
1642089420000|2022-01-13 15:57:00|3299.07|3290.37|3297.29|3288.59|3300.22|3291.52|3297.22|3288.52|38
1642089430000|2022-01-13 15:57:10|3297.25|3288.55|3301.88|3293.18|3301.88|3293.18|3296.64|3287.94|40
1642089440000|2022-01-13 15:57:20|3301.95|3293.25|3302.77|3294.07|3303.39|3294.69|3301.58|3292.88|40
1642089450000|2022-01-13 15:57:30|3302.85|3294.15|3306.01|3297.31|3306.77|3298.07|3302.85|3294.15|39
1642089460000|2022-01-13 15:57:40|3306.03|3297.33|3304.25|3295.55|3306.3|3297.6|3304.12|3295.42|38
1642089470000|2022-01-13 15:57:50|3304.27|3295.57|3304.24|3295.54|3304.36|3295.66|3303.76|3295.06|36
1642089480000|2022-01-13 15:58:00|3304.37|3295.67|3304.47|3295.77|3305.71|3297.01|3304.26|3295.56|38
1642089490000|2022-01-13 15:58:10|3304.5|3295.8|3304.53|3295.83|3305.36|3296.66|3304.17|3295.47|37
1642089500000|2022-01-13 15:58:20|3304.44|3295.74|3303.69|3294.99|3304.44|3295.74|3302.56|3293.86|35
1642089510000|2022-01-13 15:58:30|3303.76|3295.06|3305.91|3297.21|3305.92|3297.22|3303.68|3294.98|39
1642089520000|2022-01-13 15:58:40|3305.75|3297.05|3307.35|3298.65|3307.38|3298.68|3305.64|3296.94|39
1642089530000|2022-01-13 15:58:50|3307.58|3298.88|3306.45|3297.75|3307.63|3298.93|3305.65|3296.95|40
1642089540000|2022-01-13 15:59:00|3306.6|3297.9|3306.89|3298.19|3307.41|3298.71|3306.33|3297.63|35
1642089550000|2022-01-13 15:59:10|3307.04|3298.34|3307.31|3298.61|3307.5|3298.8|3307.04|3298.34|36
1642089560000|2022-01-13 15:59:20|3307.3|3298.6|3308.67|3299.97|3309.28|3300.58|3307.3|3298.6|38
1642089570000|2022-01-13 15:59:30|3308.61|3299.91|3308.97|3300.27|3310.31|3301.61|3308.58|3299.88|37
1642089580000|2022-01-13 15:59:40|3308.99|3300.29|3307.4|3298.7|3308.99|3300.29|3307.4|3298.7|35
1642089590000|2022-01-13 15:59:50|3307.36|3298.66|3306.76|3298.06|3307.57|3298.87|3306.55|3297.85|34
1642089600000|2022-01-13 16:00:00|3306.73|3298.03|3306.56|3297.86|3306.8|3298.1|3306.56|3297.86|34
1642089610000|2022-01-13 16:00:10|3306.63|3297.93|3305.52|3296.82|3306.77|3298.07|3305.51|3296.81|39
1642089620000|2022-01-13 16:00:20|3305.45|3296.75|3305.92|3297.22|3306.38|3297.68|3304.94|3296.24|38
1642089630000|2022-01-13 16:00:30|3305.9|3297.2|3304.58|3295.88|3305.9|3297.2|3303.44|3294.74|39
1642089640000|2022-01-13 16:00:40|3304.27|3295.57|3305.07|3296.37|3305.07|3296.37|3303.03|3294.33|39
1642089650000|2022-01-13 16:00:50|3305.12|3296.42|3305.73|3297.03|3305.92|3297.22|3305.11|3296.41|38
1642089660000|2022-01-13 16:01:00|3305.74|3297.04|3303.89|3295.19|3305.89|3297.19|3303.65|3294.95|37
1642089670000|2022-01-13 16:01:10|3303.81|3295.11|3304.17|3295.47|3304.4|3295.7|3303.42|3294.72|36
1642089680000|2022-01-13 16:01:20|3304.37|3295.67|3303.54|3294.84|3304.37|3295.67|3303.36|3294.66|38
1642089690000|2022-01-13 16:01:30|3303.38|3294.68|3305.27|3296.57|3305.27|3296.57|3302.5|3293.8|39
1642089700000|2022-01-13 16:01:40|3305.22|3296.52|3305.09|3296.39|3305.57|3296.87|3304.5|3295.8|34
1642089710000|2022-01-13 16:01:50|3304.79|3296.09|3305.36|3296.66|3305.58|3296.88|3304.76|3296.06|36
1642089720000|2022-01-13 16:02:00|3305.38|3296.68|3307.88|3299.18|3308.06|3299.36|3305.34|3296.64|36
1642089730000|2022-01-13 16:02:10|3307.72|3299.02|3305.12|3296.42|3307.72|3299.02|3305.02|3296.32|39
1642089740000|2022-01-13 16:02:20|3305.29|3296.59|3305.77|3297.07|3306.1|3297.4|3305.25|3296.55|36
1642089750000|2022-01-13 16:02:30|3305.8|3297.1|3304.84|3296.14|3305.8|3297.1|3304.25|3295.55|32
1642089760000|2022-01-13 16:02:40|3304.98|3296.28|3303.95|3295.25|3305.46|3296.76|3303.8|3295.1|35
1642089770000|2022-01-13 16:02:50|3303.89|3295.19|3304.13|3295.43|3305.11|3296.41|3303.76|3295.06|38
1642089780000|2022-01-13 16:03:00|3304.05|3295.35|3301.66|3292.96|3304.08|3295.38|3301.15|3292.45|39
1642089790000|2022-01-13 16:03:10|3301.74|3293.04|3301.35|3292.65|3302.27|3293.57|3301.23|3292.53|38
1642089800000|2022-01-13 16:03:20|3301.37|3292.67|3302.79|3294.09|3303.87|3295.17|3301.37|3292.67|36
1642089810000|2022-01-13 16:03:30|3302.84|3294.14|3303.9|3295.2|3304.14|3295.44|3302.72|3294.02|38
1642089820000|2022-01-13 16:03:40|3303.91|3295.21|3304.9|3296.2|3305.49|3296.79|3302.91|3294.21|37
1642089830000|2022-01-13 16:03:50|3304.98|3296.28|3305.12|3296.42|3305.42|3296.72|3303.88|3295.18|37
1642089840000|2022-01-13 16:04:00|3305.13|3296.43|3304.25|3295.55|3305.13|3296.43|3302.88|3294.18|39
1642089850000|2022-01-13 16:04:10|3304.24|3295.54|3300.95|3292.25|3304.87|3296.17|3300.95|3292.25|38
1642089860000|2022-01-13 16:04:20|3301.12|3292.42|3301.9|3293.2|3302.07|3293.37|3299.97|3291.27|37
1642089870000|2022-01-13 16:04:30|3301.74|3293.04|3305.73|3297.03|3305.83|3297.13|3301.41|3292.71|38
1642089880000|2022-01-13 16:04:40|3305.76|3297.06|3304.86|3296.16|3306.01|3297.31|3304.61|3295.91|37
1642089890000|2022-01-13 16:04:50|3304.89|3296.19|3304.56|3295.86|3305.24|3296.54|3303.86|3295.16|34
1642089900000|2022-01-13 16:05:00|3304.57|3295.87|3304.14|3295.44|3304.58|3295.88|3301.89|3293.19|40
1642089910000|2022-01-13 16:05:10|3304.37|3295.67|3305.29|3296.59|3306.7|3298|3304.37|3295.67|40
1642089920000|2022-01-13 16:05:20|3305.57|3296.87|3305.49|3296.79|3306.36|3297.66|3304.65|3295.95|39
1642089930000|2022-01-13 16:05:30|3305.54|3296.84|3306.34|3297.64|3307.06|3298.36|3305.42|3296.72|37
1642089940000|2022-01-13 16:05:40|3306.29|3297.59|3305.95|3297.25|3307.85|3299.15|3305.05|3296.35|40
1642089950000|2022-01-13 16:05:50|3306.07|3297.37|3306.15|3297.45|3307.88|3299.18|3305.93|3297.23|39
1642089960000|2022-01-13 16:06:00|3306.79|3298.09|3307.09|3298.39|3307.38|3298.68|3305.7|3297|35
1642089970000|2022-01-13 16:06:10|3307.1|3298.4|3309.34|3300.64|3309.41|3300.71|3307.08|3298.38|34
1642089980000|2022-01-13 16:06:20|3309.38|3300.68|3311.56|3302.86|3311.72|3303.02|3309.34|3300.64|32
1642089990000|2022-01-13 16:06:30|3311.57|3302.87|3309.92|3301.22|3311.57|3302.87|3309.28|3300.58|37
1642090000000|2022-01-13 16:06:40|3309.85|3301.15|3309.29|3300.59|3309.85|3301.15|3309.22|3300.52|33
1642090010000|2022-01-13 16:06:50|3309.35|3300.65|3309.83|3301.13|3310.09|3301.39|3309.18|3300.48|34
1642090020000|2022-01-13 16:07:00|3309.7|3301|3310.47|3301.77|3310.47|3301.77|3309.11|3300.41|38
1642090030000|2022-01-13 16:07:10|3310.38|3301.68|3311.77|3303.07|3312.33|3303.63|3310.38|3301.68|35
1642090040000|2022-01-13 16:07:20|3311.8|3303.1|3310.83|3302.13|3311.81|3303.11|3310.5|3301.8|38
1642090050000|2022-01-13 16:07:30|3310.85|3302.15|3312.32|3303.62|3312.46|3303.76|3310.75|3302.05|38
1642090060000|2022-01-13 16:07:40|3312.25|3303.55|3312.99|3304.29|3313.17|3304.47|3311.57|3302.87|35
1642090070000|2022-01-13 16:07:50|3313.09|3304.39|3314.06|3305.36|3314.22|3305.52|3312.97|3304.27|38
1642090080000|2022-01-13 16:08:00|3313.87|3305.17|3313.95|3305.25|3314.11|3305.41|3313.75|3305.05|37
1642090090000|2022-01-13 16:08:10|3313.87|3305.17|3314.42|3305.72|3314.84|3306.14|3313.76|3305.06|34
1642090100000|2022-01-13 16:08:20|3314.41|3305.71|3314.59|3305.89|3314.73|3306.03|3314.12|3305.42|30
1642090110000|2022-01-13 16:08:30|3314.58|3305.88|3314.61|3305.91|3314.73|3306.03|3314.55|3305.85|22
1642090120000|2022-01-13 16:08:40|3314.6|3305.9|3313.99|3305.29|3314.6|3305.9|3313.84|3305.14|34
1642090130000|2022-01-13 16:08:50|3313.98|3305.28|3315.29|3306.59|3315.53|3306.83|3313.98|3305.28|33
1642090140000|2022-01-13 16:09:00|3315.3|3306.6|3316.42|3307.72|3316.42|3307.72|3315.16|3306.46|29
1642090150000|2022-01-13 16:09:10|3316.43|3307.73|3317.31|3308.61|3317.47|3308.77|3316.37|3307.67|35
1642090160000|2022-01-13 16:09:20|3317.3|3308.6|3318.42|3309.72|3318.47|3309.77|3317.3|3308.6|34
1642090170000|2022-01-13 16:09:30|3318.4|3309.7|3318.08|3309.38|3318.42|3309.72|3317.82|3309.12|36
1642090180000|2022-01-13 16:09:40|3318.09|3309.39|3321.31|3312.61|3322.26|3313.56|3317.57|3308.87|38
1642090190000|2022-01-13 16:09:50|3320.92|3312.22|3320.07|3311.37|3320.98|3312.28|3318.75|3310.05|38
1642090200000|2022-01-13 16:10:00|3320.06|3311.36|3318.34|3309.64|3320.55|3311.85|3318.34|3309.64|38
1642090210000|2022-01-13 16:10:10|3318.17|3309.47|3316.82|3308.12|3319.16|3310.46|3316.44|3307.74|40
1642090220000|2022-01-13 16:10:20|3316.42|3307.72|3315.27|3306.57|3317.03|3308.33|3315.06|3306.36|39
1642090230000|2022-01-13 16:10:30|3314.17|3305.47|3314.87|3306.17|3315.1|3306.4|3313.83|3305.13|39
1642090240000|2022-01-13 16:10:40|3314.72|3306.02|3314.39|3305.69|3315.47|3306.77|3314.28|3305.58|37
1642090250000|2022-01-13 16:10:50|3313.95|3305.25|3311.15|3302.45|3314.23|3305.53|3311.15|3302.45|34
1642090260000|2022-01-13 16:11:00|3311.35|3302.65|3312.48|3303.78|3313.6|3304.9|3311.35|3302.65|36
1642090270000|2022-01-13 16:11:10|3312.3|3303.6|3309.51|3300.81|3312.31|3303.61|3308.81|3300.11|34
1642090280000|2022-01-13 16:11:20|3309.24|3300.54|3307.82|3299.12|3309.52|3300.82|3307.74|3299.04|39
1642090290000|2022-01-13 16:11:30|3307.68|3298.98|3309.05|3300.35|3309.05|3300.35|3306.92|3298.22|39
1642090300000|2022-01-13 16:11:40|3309.2|3300.5|3309.95|3301.25|3310.29|3301.59|3309.13|3300.43|36
1642090310000|2022-01-13 16:11:50|3309.79|3301.09|3307.81|3299.11|3310.31|3301.61|3307.77|3299.07|37
1642090320000|2022-01-13 16:12:00|3307.78|3299.08|3306.86|3298.16|3309.08|3300.38|3306.25|3297.55|35
1642090330000|2022-01-13 16:12:10|3306.71|3298.01|3305.05|3296.35|3306.81|3298.11|3304.65|3295.95|40
1642090340000|2022-01-13 16:12:20|3305.33|3296.63|3305.12|3296.42|3305.54|3296.84|3304.77|3296.07|38
1642090350000|2022-01-13 16:12:30|3305.09|3296.39|3301.76|3293.06|3305.09|3296.39|3301.04|3292.34|39
1642090360000|2022-01-13 16:12:40|3301.81|3293.11|3302.23|3293.53|3303.27|3294.57|3301.81|3293.11|38
1642090370000|2022-01-13 16:12:50|3302.3|3293.6|3300.32|3291.62|3302.36|3293.66|3300.06|3291.36|37
1642090380000|2022-01-13 16:13:00|3300.85|3292.15|3302.36|3293.66|3302.36|3293.66|3300.48|3291.78|39
1642090390000|2022-01-13 16:13:10|3302.42|3293.72|3304.83|3296.13|3305.78|3297.08|3302.16|3293.46|38
1642090400000|2022-01-13 16:13:20|3304.8|3296.1|3302.09|3293.39|3304.85|3296.15|3301.8|3293.1|39
1642090410000|2022-01-13 16:13:30|3302.19|3293.49|3303.51|3294.81|3303.51|3294.81|3301.98|3293.28|37
1642090420000|2022-01-13 16:13:40|3303.61|3294.91|3302.9|3294.2|3304.44|3295.74|3302.86|3294.16|39
1642090430000|2022-01-13 16:13:50|3302.92|3294.22|3302.5|3293.8|3303.43|3294.73|3302.5|3293.8|39
1642090440000|2022-01-13 16:14:00|3302.22|3293.52|3301.36|3292.66|3302.34|3293.64|3300.97|3292.27|35
1642090450000|2022-01-13 16:14:10|3301.53|3292.83|3300.81|3292.11|3302.38|3293.68|3300.81|3292.11|39
1642090460000|2022-01-13 16:14:20|3300.76|3292.06|3299.39|3290.69|3300.95|3292.25|3299.37|3290.67|34
1642090470000|2022-01-13 16:14:30|3299.38|3290.68|3300.43|3291.73|3301.07|3292.37|3299.31|3290.61|37
1642090480000|2022-01-13 16:14:40|3300.42|3291.72|3300.29|3291.59|3300.5|3291.8|3300.19|3291.49|37
1642090490000|2022-01-13 16:14:50|3300.41|3291.71|3300.69|3291.99|3300.78|3292.08|3300.17|3291.47|36
1642090500000|2022-01-13 16:15:00|3300.31|3291.61|3295.47|3286.77|3300.31|3291.61|3295.47|3286.77|38
1642090510000|2022-01-13 16:15:10|3295.39|3286.69|3295.4|3286.7|3297.46|3288.76|3295.02|3286.32|40
1642090520000|2022-01-13 16:15:20|3295.04|3286.34|3294.49|3285.79|3295.04|3286.34|3292.76|3284.06|40
1642090530000|2022-01-13 16:15:30|3294.6|3285.9|3295.53|3286.83|3295.6|3286.9|3293.64|3284.94|40
1642090540000|2022-01-13 16:15:40|3295.55|3286.85|3295.24|3286.54|3295.64|3286.94|3294.66|3285.96|35
1642090550000|2022-01-13 16:15:50|3295.31|3286.61|3297.5|3288.8|3297.5|3288.8|3294.91|3286.21|38
1642090560000|2022-01-13 16:16:00|3297.34|3288.64|3301.56|3292.86|3301.67|3292.97|3297.34|3288.64|40
1642090570000|2022-01-13 16:16:10|3301.75|3293.05|3302.54|3293.84|3302.55|3293.85|3301.36|3292.66|36
1642090580000|2022-01-13 16:16:20|3302.46|3293.76|3302.2|3293.5|3302.46|3293.76|3301.8|3293.1|38
1642090590000|2022-01-13 16:16:30|3302.18|3293.48|3303.7|3295|3303.73|3295.03|3302.05|3293.35|35
1642090600000|2022-01-13 16:16:40|3303.64|3294.94|3303.86|3295.16|3304.32|3295.62|3303.64|3294.94|31
1642090610000|2022-01-13 16:16:50|3303.91|3295.21|3304.48|3295.78|3304.79|3296.09|3303.91|3295.21|35
1642090620000|2022-01-13 16:17:00|3304.43|3295.73|3303.69|3294.99|3304.49|3295.79|3303.67|3294.97|34
1642090630000|2022-01-13 16:17:10|3303.87|3295.17|3304.12|3295.42|3304.14|3295.44|3303.34|3294.64|31
1642090640000|2022-01-13 16:17:20|3304.85|3296.15|3304.69|3295.99|3305.27|3296.57|3304.4|3295.7|32
1642090650000|2022-01-13 16:17:30|3305.21|3296.51|3305.99|3297.29|3306.16|3297.46|3304.83|3296.13|38
1642090660000|2022-01-13 16:17:40|3305.86|3297.16|3306.58|3297.88|3306.58|3297.88|3305.72|3297.02|34
1642090670000|2022-01-13 16:17:50|3306.53|3297.83|3306.05|3297.35|3306.63|3297.93|3305.81|3297.11|35
1642090680000|2022-01-13 16:18:00|3306.39|3297.69|3306.22|3297.52|3307.99|3299.29|3305.98|3297.28|38
1642090690000|2022-01-13 16:18:10|3306.17|3297.47|3305.98|3297.28|3306.2|3297.5|3305.84|3297.14|31
1642090700000|2022-01-13 16:18:20|3305.93|3297.23|3302.9|3294.2|3305.93|3297.23|3302.86|3294.16|35
1642090710000|2022-01-13 16:18:30|3303.18|3294.48|3303.43|3294.73|3304.26|3295.56|3303.01|3294.31|39
1642090720000|2022-01-13 16:18:40|3303.44|3294.74|3304.56|3295.86|3304.56|3295.86|3302.98|3294.28|36
1642090730000|2022-01-13 16:18:50|3304.71|3296.01|3304.05|3295.35|3304.71|3296.01|3303.96|3295.26|36
1642090740000|2022-01-13 16:19:00|3303.93|3295.23|3303.81|3295.11|3304.91|3296.21|3303.81|3295.11|39
1642090750000|2022-01-13 16:19:10|3303.59|3294.89|3302.7|3294|3303.59|3294.89|3302.09|3293.39|39
1642090760000|2022-01-13 16:19:20|3302.68|3293.98|3300.45|3291.75|3302.68|3293.98|3300.09|3291.39|37
1642090770000|2022-01-13 16:19:30|3300.46|3291.76|3298.83|3290.13|3300.46|3291.76|3298.49|3289.79|37
1642090780000|2022-01-13 16:19:40|3298.84|3290.14|3298.09|3289.39|3299.1|3290.4|3297.47|3288.77|37
1642090790000|2022-01-13 16:19:50|3298.21|3289.51|3298.3|3289.6|3298.45|3289.75|3297.97|3289.27|34
1642090800000|2022-01-13 16:20:00|3298.36|3289.66|3297.5|3288.8|3299.09|3290.39|3297.5|3288.8|35
1642090810000|2022-01-13 16:20:10|3297.51|3288.81|3295.28|3286.58|3297.51|3288.81|3295.28|3286.58|38
1642090820000|2022-01-13 16:20:20|3295.2|3286.5|3294.69|3285.99|3295.7|3287|3294.65|3285.95|34
1642090830000|2022-01-13 16:20:30|3294.68|3285.98|3293.65|3284.95|3294.68|3285.98|3293.37|3284.67|33
1642090840000|2022-01-13 16:20:40|3293.64|3284.94|3295.53|3286.83|3295.85|3287.15|3293.62|3284.92|38
1642090850000|2022-01-13 16:20:50|3295.4|3286.7|3296.91|3288.21|3297.24|3288.54|3295.4|3286.7|39
1642090860000|2022-01-13 16:21:00|3296.93|3288.23|3298.79|3290.09|3299.32|3290.62|3296.89|3288.19|39
1642090870000|2022-01-13 16:21:10|3298.82|3290.12|3299.02|3290.32|3301.44|3292.74|3298.82|3290.12|39
1642090880000|2022-01-13 16:21:20|3299.29|3290.59|3301.2|3292.5|3301.25|3292.55|3299.22|3290.52|39
1642090890000|2022-01-13 16:21:30|3301.25|3292.55|3302.75|3294.05|3303.16|3294.46|3300.83|3292.13|37
1642090900000|2022-01-13 16:21:40|3302.81|3294.11|3304.56|3295.86|3304.65|3295.95|3302.54|3293.84|31
1642090910000|2022-01-13 16:21:50|3304.2|3295.5|3305.62|3296.92|3305.62|3296.92|3303.81|3295.11|33
1642090920000|2022-01-13 16:22:00|3304.44|3295.74|3304.22|3295.52|3304.91|3296.21|3304.16|3295.46|33
1642090930000|2022-01-13 16:22:10|3304.27|3295.57|3303.76|3295.06|3304.89|3296.19|3303.7|3295|38
1642090940000|2022-01-13 16:22:20|3303.71|3295.01|3304.51|3295.81|3304.84|3296.14|3303.53|3294.83|34
1642090950000|2022-01-13 16:22:30|3304.53|3295.83|3304.75|3296.05|3305.08|3296.38|3304.31|3295.61|29
1642090960000|2022-01-13 16:22:40|3304.71|3296.01|3304.07|3295.37|3304.86|3296.16|3303.46|3294.76|32
1642090970000|2022-01-13 16:22:50|3304.09|3295.39|3304|3295.3|3304.54|3295.84|3303.8|3295.1|38
1642090980000|2022-01-13 16:23:00|3303.92|3295.22|3306.93|3298.23|3307.01|3298.31|3303.92|3295.22|38
1642090990000|2022-01-13 16:23:10|3307.1|3298.4|3307.01|3298.31|3307.19|3298.49|3306.38|3297.68|37
1642091000000|2022-01-13 16:23:20|3307.02|3298.32|3307.05|3298.35|3308.44|3299.74|3306.69|3297.99|38
1642091010000|2022-01-13 16:23:30|3307.11|3298.41|3308.5|3299.8|3308.63|3299.93|3306.97|3298.27|37
1642091020000|2022-01-13 16:23:40|3308.52|3299.82|3307.9|3299.2|3308.52|3299.82|3307.4|3298.7|33
1642091030000|2022-01-13 16:23:50|3307.89|3299.19|3309.32|3300.62|3309.32|3300.62|3307.77|3299.07|33
1642091040000|2022-01-13 16:24:00|3309.4|3300.7|3311.6|3302.9|3312.17|3303.47|3309.4|3300.7|38
1642091050000|2022-01-13 16:24:10|3311.57|3302.87|3313.78|3305.08|3314.16|3305.46|3311.24|3302.54|37
1642091060000|2022-01-13 16:24:20|3313.7|3305|3316.27|3307.57|3316.9|3308.2|3313.7|3305|35
1642091070000|2022-01-13 16:24:30|3316.25|3307.55|3314.76|3306.06|3316.43|3307.73|3314.26|3305.56|39
1642091080000|2022-01-13 16:24:40|3314.78|3306.08|3315.16|3306.46|3315.16|3306.46|3313.09|3304.39|37
1642091090000|2022-01-13 16:24:50|3315.2|3306.5|3314.23|3305.53|3315.34|3306.64|3313.18|3304.48|39
1642091100000|2022-01-13 16:25:00|3314.14|3305.44|3312.84|3304.14|3314.22|3305.52|3312.61|3303.91|37
1642091110000|2022-01-13 16:25:10|3312.91|3304.21|3313|3304.3|3313.03|3304.33|3311.24|3302.54|38
1642091120000|2022-01-13 16:25:20|3312.98|3304.28|3313.62|3304.92|3313.76|3305.06|3312.67|3303.97|37
1642091130000|2022-01-13 16:25:30|3313.58|3304.88|3312.75|3304.05|3313.61|3304.91|3312.45|3303.75|31
1642091140000|2022-01-13 16:25:40|3312.73|3304.03|3312.79|3304.09|3313.33|3304.63|3312.55|3303.85|36
1642091150000|2022-01-13 16:25:50|3312.43|3303.73|3313.69|3304.99|3313.69|3304.99|3312.15|3303.45|37
1642091160000|2022-01-13 16:26:00|3313.74|3305.04|3315.07|3306.37|3315.26|3306.56|3313.74|3305.04|26
1642091170000|2022-01-13 16:26:10|3315.09|3306.39|3314.72|3306.02|3315.11|3306.41|3314.53|3305.83|34
1642091180000|2022-01-13 16:26:20|3314.61|3305.91|3315.31|3306.61|3315.97|3307.27|3314.58|3305.88|30
1642091190000|2022-01-13 16:26:30|3315.26|3306.56|3314.76|3306.06|3315.95|3307.25|3314.65|3305.95|32
1642091200000|2022-01-13 16:26:40|3314.63|3305.93|3313.03|3304.33|3314.74|3306.04|3313.03|3304.33|32
1642091210000|2022-01-13 16:26:50|3312.94|3304.24|3314.01|3305.31|3314.18|3305.48|3312.42|3303.72|37
1642091220000|2022-01-13 16:27:00|3314|3305.3|3313.42|3304.72|3314.66|3305.96|3313.41|3304.71|37
1642091230000|2022-01-13 16:27:10|3313.46|3304.76|3311.92|3303.22|3313.49|3304.79|3311.78|3303.08|39
1642091240000|2022-01-13 16:27:20|3312.44|3303.74|3312.05|3303.35|3313.22|3304.52|3312.05|3303.35|36
1642091250000|2022-01-13 16:27:30|3312.01|3303.31|3311|3302.3|3312.64|3303.94|3310.68|3301.98|39
1642091260000|2022-01-13 16:27:40|3310.9|3302.2|3311.35|3302.65|3311.75|3303.05|3310.82|3302.12|36
1642091270000|2022-01-13 16:27:50|3311.3|3302.6|3311.86|3303.16|3312.05|3303.35|3311.19|3302.49|35
1642091280000|2022-01-13 16:28:00|3311.83|3303.13|3313.05|3304.35|3313.37|3304.67|3311.77|3303.07|36
1642091290000|2022-01-13 16:28:10|3313.19|3304.49|3313.34|3304.64|3313.71|3305.01|3312.88|3304.18|32
1642091300000|2022-01-13 16:28:20|3313.06|3304.36|3313.65|3304.95|3314.66|3305.96|3313.06|3304.36|34
1642091310000|2022-01-13 16:28:30|3313.57|3304.87|3315.07|3306.37|3315.55|3306.85|3313.5|3304.8|38
1642091320000|2022-01-13 16:28:40|3314.85|3306.15|3314.21|3305.51|3315.18|3306.48|3314.21|3305.51|30
1642091330000|2022-01-13 16:28:50|3314.15|3305.45|3314.59|3305.89|3315.58|3306.88|3314.15|3305.45|40
1642091340000|2022-01-13 16:29:00|3314.63|3305.93|3314.46|3305.76|3314.69|3305.99|3313.81|3305.11|32
1642091350000|2022-01-13 16:29:10|3314.5|3305.8|3314.94|3306.24|3314.97|3306.27|3314.48|3305.78|37
1642091360000|2022-01-13 16:29:20|3314.95|3306.25|3315.26|3306.56|3315.75|3307.05|3314.84|3306.14|33
1642091370000|2022-01-13 16:29:30|3315.27|3306.57|3314.2|3305.5|3315.27|3306.57|3314.2|3305.5|35
1642091380000|2022-01-13 16:29:40|3314.15|3305.45|3313.16|3304.46|3314.15|3305.45|3312.89|3304.19|34
1642091390000|2022-01-13 16:29:50|3313.11|3304.41|3312.61|3303.91|3313.11|3304.41|3312.51|3303.81|37
1642091400000|2022-01-13 16:30:00|3312.57|3303.87|3312.86|3304.16|3313.31|3304.61|3312.56|3303.86|34
1642091410000|2022-01-13 16:30:10|3312.85|3304.15|3313.38|3304.68|3313.6|3304.9|3312.6|3303.9|36
1642091420000|2022-01-13 16:30:20|3313.39|3304.69|3312.37|3303.67|3313.44|3304.74|3312.12|3303.42|31
1642091430000|2022-01-13 16:30:30|3312.31|3303.61|3312.3|3303.6|3313.19|3304.49|3311.82|3303.12|36
1642091440000|2022-01-13 16:30:40|3312.32|3303.62|3312.96|3304.26|3313.5|3304.8|3312.32|3303.62|34
1642091450000|2022-01-13 16:30:50|3312.88|3304.18|3312.41|3303.71|3312.88|3304.18|3312.36|3303.66|28
1642091460000|2022-01-13 16:31:00|3312.43|3303.73|3312.32|3303.62|3312.69|3303.99|3312.25|3303.55|36
1642091470000|2022-01-13 16:31:10|3312.31|3303.61|3310.25|3301.55|3312.35|3303.65|3310.25|3301.55|35
1642091480000|2022-01-13 16:31:20|3310.07|3301.37|3308.33|3299.63|3310.07|3301.37|3308.31|3299.61|35
1642091490000|2022-01-13 16:31:30|3308.4|3299.7|3306.68|3297.98|3308.79|3300.09|3306.19|3297.49|40
1642091500000|2022-01-13 16:31:40|3307.03|3298.33|3307.54|3298.84|3307.54|3298.84|3306.68|3297.98|38
1642091510000|2022-01-13 16:31:50|3307.66|3298.96|3310.2|3301.5|3310.2|3301.5|3307.58|3298.88|37
1642091520000|2022-01-13 16:32:00|3309.67|3300.97|3310.43|3301.73|3310.64|3301.94|3309.01|3300.31|39
1642091530000|2022-01-13 16:32:10|3310.83|3302.13|3310.93|3302.23|3311.7|3303|3310.57|3301.87|31
1642091540000|2022-01-13 16:32:20|3310.94|3302.24|3309.45|3300.75|3311.05|3302.35|3309.27|3300.57|33
1642091550000|2022-01-13 16:32:30|3309.36|3300.66|3308.18|3299.48|3309.61|3300.91|3308.18|3299.48|36
1642091560000|2022-01-13 16:32:40|3308.1|3299.4|3307.43|3298.73|3308.37|3299.67|3307.43|3298.73|37
1642091570000|2022-01-13 16:32:50|3307.42|3298.72|3307.73|3299.03|3307.89|3299.19|3307.34|3298.64|36
1642091580000|2022-01-13 16:33:00|3307.72|3299.02|3307.33|3298.63|3308.48|3299.78|3307.27|3298.57|39
1642091590000|2022-01-13 16:33:10|3307.37|3298.67|3305.83|3297.13|3307.4|3298.7|3305.76|3297.06|33
1642091600000|2022-01-13 16:33:20|3305.94|3297.24|3305.58|3296.88|3306.03|3297.33|3305.26|3296.56|37
1642091610000|2022-01-13 16:33:30|3305.61|3296.91|3308.06|3299.36|3308.06|3299.36|3305.61|3296.91|36
1642091620000|2022-01-13 16:33:40|3308.07|3299.37|3308.18|3299.48|3308.73|3300.03|3307.58|3298.88|25
1642091630000|2022-01-13 16:33:50|3308.2|3299.5|3310.68|3301.98|3310.74|3302.04|3307.75|3299.05|27
1642091640000|2022-01-13 16:34:00|3310.75|3302.05|3309.53|3300.83|3310.75|3302.05|3308.4|3299.7|40
1642091650000|2022-01-13 16:34:10|3309.56|3300.86|3310.65|3301.95|3310.65|3301.95|3309.56|3300.86|21
1642091660000|2022-01-13 16:34:20|3312.38|3303.68|3311.91|3303.21|3312.38|3303.68|3310.61|3301.91|33
1642091670000|2022-01-13 16:34:30|3311.52|3302.82|3311.93|3303.23|3312.69|3303.99|3311.05|3302.35|33
1642091680000|2022-01-13 16:34:40|3312.01|3303.31|3312.03|3303.33|3312.45|3303.75|3311.4|3302.7|33
1642091690000|2022-01-13 16:34:50|3312.37|3303.67|3311.28|3302.58|3312.52|3303.82|3311.03|3302.33|26
1642091700000|2022-01-13 16:35:00|3311.3|3302.6|3311.91|3303.21|3312|3303.3|3311.17|3302.47|37
1642091710000|2022-01-13 16:35:10|3311.84|3303.14|3312.07|3303.37|3312.18|3303.48|3311.84|3303.14|31
1642091720000|2022-01-13 16:35:20|3312.13|3303.43|3312.16|3303.46|3312.42|3303.72|3312|3303.3|35
1642091730000|2022-01-13 16:35:30|3312.18|3303.48|3312.18|3303.48|3312.32|3303.62|3312.09|3303.39|30
1642091740000|2022-01-13 16:35:40|3312.22|3303.52|3312.27|3303.57|3312.32|3303.62|3312.16|3303.46|30
1642091750000|2022-01-13 16:35:50|3312.3|3303.6|3313.02|3304.32|3313.02|3304.32|3312.13|3303.43|26
1642091760000|2022-01-13 16:36:00|3313.05|3304.35|3312.83|3304.13|3313.09|3304.39|3312.42|3303.72|29
1642091770000|2022-01-13 16:36:10|3312.96|3304.26|3312.57|3303.87|3313.47|3304.77|3312.54|3303.84|27
1642091780000|2022-01-13 16:36:20|3312.58|3303.88|3312.58|3303.88|3312.73|3304.03|3312.51|3303.81|24
1642091790000|2022-01-13 16:36:30|3312.56|3303.86|3310.5|3301.8|3312.59|3303.89|3310.5|3301.8|34
1642091800000|2022-01-13 16:36:40|3310.47|3301.77|3311.8|3303.1|3312|3303.3|3310.27|3301.57|37
1642091810000|2022-01-13 16:36:50|3312.01|3303.31|3313.7|3305|3313.7|3305|3312.01|3303.31|30
1642091820000|2022-01-13 16:37:00|3313.14|3304.44|3312.86|3304.16|3313.71|3305.01|3312.86|3304.16|32
1642091830000|2022-01-13 16:37:10|3312.87|3304.17|3314.52|3305.82|3315.41|3306.71|3312.79|3304.09|33
1642091840000|2022-01-13 16:37:20|3313.85|3305.15|3314.83|3306.13|3315.58|3306.88|3313.85|3305.15|38
1642091850000|2022-01-13 16:37:30|3314.78|3306.08|3314.72|3306.02|3314.89|3306.19|3313.83|3305.13|36
1642091860000|2022-01-13 16:37:40|3314.74|3306.04|3314.31|3305.61|3314.74|3306.04|3313.76|3305.06|31
1642091870000|2022-01-13 16:37:50|3314.32|3305.62|3313.88|3305.18|3314.86|3306.16|3313.44|3304.74|39
1642091880000|2022-01-13 16:38:00|3313.9|3305.2|3315.02|3306.32|3315.17|3306.47|3313.71|3305.01|34
1642091890000|2022-01-13 16:38:10|3315.04|3306.34|3315.18|3306.48|3315.18|3306.48|3314.46|3305.76|36
1642091900000|2022-01-13 16:38:20|3315.22|3306.52|3315.26|3306.56|3315.61|3306.91|3314.9|3306.2|34
1642091910000|2022-01-13 16:38:30|3315.36|3306.66|3316.66|3307.96|3317.94|3309.24|3315.28|3306.58|35
1642091920000|2022-01-13 16:38:40|3316.84|3308.14|3316.97|3308.27|3317.98|3309.28|3316.52|3307.82|35
1642091930000|2022-01-13 16:38:50|3316.96|3308.26|3316.51|3307.81|3317.2|3308.5|3316.16|3307.46|39
1642091940000|2022-01-13 16:39:00|3316.45|3307.75|3316.92|3308.22|3317.32|3308.62|3316.06|3307.36|35
1642091950000|2022-01-13 16:39:10|3316.73|3308.03|3316.65|3307.95|3317.09|3308.39|3316.5|3307.8|38
1642091960000|2022-01-13 16:39:20|3316.67|3307.97|3316.38|3307.68|3316.75|3308.05|3316.26|3307.56|32
1642091970000|2022-01-13 16:39:30|3316.54|3307.84|3316.66|3307.96|3316.79|3308.09|3316.45|3307.75|38
1642091980000|2022-01-13 16:39:40|3316.55|3307.85|3316.5|3307.8|3316.68|3307.98|3316.38|3307.68|34
1642091990000|2022-01-13 16:39:50|3316.51|3307.81|3316.62|3307.92|3316.72|3308.02|3316.51|3307.81|26
1642092000000|2022-01-13 16:40:00|3316.57|3307.87|3316.55|3307.85|3316.57|3307.87|3315.71|3307.01|37
1642092010000|2022-01-13 16:40:10|3316.53|3307.83|3317.62|3308.92|3318.73|3310.03|3316.24|3307.54|35
1642092020000|2022-01-13 16:40:20|3317.67|3308.97|3317.88|3309.18|3318.51|3309.81|3317.23|3308.53|35
1642092030000|2022-01-13 16:40:30|3317.89|3309.19|3317.91|3309.21|3318.09|3309.39|3317.38|3308.68|35
1642092040000|2022-01-13 16:40:40|3317.87|3309.17|3319|3310.3|3319.03|3310.33|3317.63|3308.93|33
1642092050000|2022-01-13 16:40:50|3319.08|3310.38|3321.66|3312.96|3322.96|3314.26|3318.84|3310.14|36
1642092060000|2022-01-13 16:41:00|3321.5|3312.8|3319.79|3311.09|3321.53|3312.83|3319.79|3311.09|37
1642092070000|2022-01-13 16:41:10|3319.93|3311.23|3318.68|3309.98|3319.99|3311.29|3318.36|3309.66|39
1642092080000|2022-01-13 16:41:20|3318.72|3310.02|3318.65|3309.95|3320.27|3311.57|3318.45|3309.75|34
1642092090000|2022-01-13 16:41:30|3318.74|3310.04|3317.13|3308.43|3319.65|3310.95|3317.12|3308.42|36
1642092100000|2022-01-13 16:41:40|3316.91|3308.21|3316.34|3307.64|3317.24|3308.54|3316.03|3307.33|35
1642092110000|2022-01-13 16:41:50|3316.23|3307.53|3315.42|3306.72|3316.32|3307.62|3314.55|3305.85|38
1642092120000|2022-01-13 16:42:00|3315.47|3306.77|3316.68|3307.98|3317.07|3308.37|3315.43|3306.73|38
1642092130000|2022-01-13 16:42:10|3316.73|3308.03|3315.57|3306.87|3316.73|3308.03|3315.38|3306.68|36
1642092140000|2022-01-13 16:42:20|3315.53|3306.83|3317.12|3308.42|3317.12|3308.42|3315.51|3306.81|36
1642092150000|2022-01-13 16:42:30|3317.13|3308.43|3316.56|3307.86|3317.38|3308.68|3316.47|3307.77|34
1642092160000|2022-01-13 16:42:40|3316.58|3307.88|3317.85|3309.15|3317.94|3309.24|3316.58|3307.88|28
1642092170000|2022-01-13 16:42:50|3317.88|3309.18|3318.23|3309.53|3318.37|3309.67|3317.67|3308.97|26
1642092180000|2022-01-13 16:43:00|3318.21|3309.51|3319.04|3310.34|3319.04|3310.34|3318.21|3309.51|25
1642092190000|2022-01-13 16:43:10|3319.23|3310.53|3319.7|3311|3320.28|3311.58|3319.23|3310.53|34
1642092200000|2022-01-13 16:43:20|3319.71|3311.01|3322.77|3314.07|3322.87|3314.17|3319.63|3310.93|31
1642092210000|2022-01-13 16:43:30|3322.74|3314.04|3322.74|3314.04|3324.1|3315.4|3322.71|3314.01|22
1642092220000|2022-01-13 16:43:40|3322.93|3314.23|3322.96|3314.26|3323.9|3315.2|3322.6|3313.9|31
1642092230000|2022-01-13 16:43:50|3322.9|3314.2|3321.66|3312.96|3322.9|3314.2|3321.1|3312.4|39
1642092240000|2022-01-13 16:44:00|3321.73|3313.03|3323.4|3314.7|3323.4|3314.7|3321.73|3313.03|37
1642092250000|2022-01-13 16:44:10|3323.33|3314.63|3321.72|3313.02|3323.33|3314.63|3321.72|3313.02|35
1642092260000|2022-01-13 16:44:20|3321.33|3312.63|3322.07|3313.37|3322.29|3313.59|3321.33|3312.63|35
1642092270000|2022-01-13 16:44:30|3322.01|3313.31|3321.2|3312.5|3322.2|3313.5|3321.2|3312.5|34
1642092280000|2022-01-13 16:44:40|3321.19|3312.49|3321.14|3312.44|3321.3|3312.6|3320.9|3312.2|31
1642092290000|2022-01-13 16:44:50|3321.06|3312.36|3321.04|3312.34|3321.07|3312.37|3320.74|3312.04|35
1642092300000|2022-01-13 16:45:00|3321.08|3312.38|3320.05|3311.35|3321.87|3313.17|3320.05|3311.35|36
1642092310000|2022-01-13 16:45:10|3320.02|3311.32|3319.09|3310.39|3320.6|3311.9|3319.07|3310.37|33
1642092320000|2022-01-13 16:45:20|3319.11|3310.41|3318.71|3310.01|3319.18|3310.48|3318.22|3309.52|39
1642092330000|2022-01-13 16:45:30|3318.74|3310.04|3319.18|3310.48|3319.61|3310.91|3318.74|3310.04|32
1642092340000|2022-01-13 16:45:40|3319.16|3310.46|3319.4|3310.7|3319.58|3310.88|3318.74|3310.04|32
1642092350000|2022-01-13 16:45:50|3319.28|3310.58|3317.92|3309.22|3319.28|3310.58|3317.81|3309.11|38
1642092360000|2022-01-13 16:46:00|3317.85|3309.15|3318.3|3309.6|3318.3|3309.6|3317.13|3308.43|34
1642092370000|2022-01-13 16:46:10|3318.22|3309.52|3318.68|3309.98|3319.48|3310.78|3318.22|3309.52|33
1642092380000|2022-01-13 16:46:20|3318.67|3309.97|3318.23|3309.53|3318.67|3309.97|3317.89|3309.19|36
1642092390000|2022-01-13 16:46:30|3318.16|3309.46|3318.84|3310.14|3319.04|3310.34|3318.16|3309.46|31
1642092400000|2022-01-13 16:46:40|3318.86|3310.16|3319.02|3310.32|3319.13|3310.43|3318.66|3309.96|33
1642092410000|2022-01-13 16:46:50|3319.03|3310.33|3319.67|3310.97|3320.05|3311.35|3318.88|3310.18|39
1642092420000|2022-01-13 16:47:00|3319.68|3310.98|3319.57|3310.87|3319.94|3311.24|3318.67|3309.97|37
1642092430000|2022-01-13 16:47:10|3319.68|3310.98|3320.45|3311.75|3321.2|3312.5|3319.65|3310.95|35
1642092440000|2022-01-13 16:47:20|3320.47|3311.77|3319.52|3310.82|3320.51|3311.81|3319.42|3310.72|36
1642092450000|2022-01-13 16:47:30|3319.56|3310.86|3320.06|3311.36|3320.58|3311.88|3319.56|3310.86|38
1642092460000|2022-01-13 16:47:40|3319.81|3311.11|3320.65|3311.95|3320.65|3311.95|3319.46|3310.76|34
1642092470000|2022-01-13 16:47:50|3320.66|3311.96|3322.12|3313.42|3322.43|3313.73|3320.57|3311.87|36
1642092480000|2022-01-13 16:48:00|3322.24|3313.54|3322.36|3313.66|3322.47|3313.77|3321.4|3312.7|36
1642092490000|2022-01-13 16:48:10|3322.37|3313.67|3323.09|3314.39|3323.09|3314.39|3322.37|3313.67|25
1642092500000|2022-01-13 16:48:20|3323.06|3314.36|3322.26|3313.56|3323.08|3314.38|3322.26|3313.56|33
1642092510000|2022-01-13 16:48:30|3322.31|3313.61|3321.02|3312.32|3322.31|3313.61|3320.89|3312.19|35
1642092520000|2022-01-13 16:48:40|3321.06|3312.36|3321.37|3312.67|3321.44|3312.74|3321.06|3312.36|29
1642092530000|2022-01-13 16:48:50|3321.39|3312.69|3318.67|3309.97|3321.39|3312.69|3318.67|3309.97|30
1642092540000|2022-01-13 16:49:00|3318.69|3309.99|3317.76|3309.06|3318.88|3310.18|3317.76|3309.06|34
1642092550000|2022-01-13 16:49:10|3317.63|3308.93|3316.63|3307.93|3317.63|3308.93|3316.47|3307.77|32
1642092560000|2022-01-13 16:49:20|3316.64|3307.94|3314.99|3306.29|3316.64|3307.94|3314.93|3306.23|31
1642092570000|2022-01-13 16:49:30|3314.92|3306.22|3315.61|3306.91|3315.92|3307.22|3314.91|3306.21|36
1642092580000|2022-01-13 16:49:40|3315.43|3306.73|3312.59|3303.89|3315.43|3306.73|3312.47|3303.77|39
1642092590000|2022-01-13 16:49:50|3312.56|3303.86|3312.15|3303.45|3313.09|3304.39|3311.97|3303.27|39
1642092600000|2022-01-13 16:50:00|3312.05|3303.35|3311.27|3302.57|3312.32|3303.62|3311.27|3302.57|34
1642092610000|2022-01-13 16:50:10|3311.4|3302.7|3309.73|3301.03|3311.58|3302.88|3309.73|3301.03|40
1642092620000|2022-01-13 16:50:20|3309.72|3301.02|3306.65|3297.95|3309.72|3301.02|3305.85|3297.15|39
1642092630000|2022-01-13 16:50:30|3306.7|3298|3308.02|3299.32|3308.02|3299.32|3306.7|3298|37
1642092640000|2022-01-13 16:50:40|3308.24|3299.54|3309.42|3300.72|3309.46|3300.76|3308.24|3299.54|36
1642092650000|2022-01-13 16:50:50|3309.4|3300.7|3309.26|3300.56|3309.63|3300.93|3309.14|3300.44|38
1642092660000|2022-01-13 16:51:00|3309.25|3300.55|3309.78|3301.08|3309.82|3301.12|3309.01|3300.31|36
1642092670000|2022-01-13 16:51:10|3309.8|3301.1|3309.24|3300.54|3309.89|3301.19|3308.71|3300.01|37
1642092680000|2022-01-13 16:51:20|3309.29|3300.59|3308.89|3300.19|3309.3|3300.6|3307.26|3298.56|39
1642092690000|2022-01-13 16:51:30|3308.78|3300.08|3308.42|3299.72|3309.41|3300.71|3308.42|3299.72|36
1642092700000|2022-01-13 16:51:40|3308.26|3299.56|3307.04|3298.34|3308.26|3299.56|3306.97|3298.27|36
1642092710000|2022-01-13 16:51:50|3307.14|3298.44|3308.29|3299.59|3308.61|3299.91|3307.14|3298.44|34
1642092720000|2022-01-13 16:52:00|3308.3|3299.6|3309.16|3300.46|3309.44|3300.74|3307.74|3299.04|35
1642092730000|2022-01-13 16:52:10|3309.17|3300.47|3309.71|3301.01|3310.2|3301.5|3309.15|3300.45|34
1642092740000|2022-01-13 16:52:20|3309.58|3300.88|3309.45|3300.75|3309.72|3301.02|3308.66|3299.96|34
1642092750000|2022-01-13 16:52:30|3309.49|3300.79|3310.87|3302.17|3311.29|3302.59|3309.33|3300.63|37
1642092760000|2022-01-13 16:52:40|3310.85|3302.15|3311.18|3302.48|3311.18|3302.48|3310.11|3301.41|32
1642092770000|2022-01-13 16:52:50|3311.45|3302.75|3311.55|3302.85|3311.8|3303.1|3310.58|3301.88|38
1642092780000|2022-01-13 16:53:00|3311.58|3302.88|3311.7|3303|3312.7|3304|3311.53|3302.83|36
1642092790000|2022-01-13 16:53:10|3311.69|3302.99|3312.17|3303.47|3312.17|3303.47|3311.61|3302.91|33
1642092800000|2022-01-13 16:53:20|3312.21|3303.51|3311.19|3302.49|3312.21|3303.51|3310.74|3302.04|35
1642092810000|2022-01-13 16:53:30|3311.17|3302.47|3310.49|3301.79|3311.17|3302.47|3310.21|3301.51|35
1642092820000|2022-01-13 16:53:40|3310.6|3301.9|3310.49|3301.79|3310.74|3302.04|3310.12|3301.42|35
1642092830000|2022-01-13 16:53:50|3310.41|3301.71|3313.86|3305.16|3313.86|3305.16|3310.24|3301.54|38
1642092840000|2022-01-13 16:54:00|3313.77|3305.07|3313.14|3304.44|3313.77|3305.07|3312.98|3304.28|34
1642092850000|2022-01-13 16:54:10|3313.2|3304.5|3313.19|3304.49|3313.44|3304.74|3312.84|3304.14|36
1642092860000|2022-01-13 16:54:20|3313.1|3304.4|3312.89|3304.19|3313.76|3305.06|3312.59|3303.89|38
1642092870000|2022-01-13 16:54:30|3312.97|3304.27|3311.7|3303|3313.05|3304.35|3311.29|3302.59|38
1642092880000|2022-01-13 16:54:40|3311.75|3303.05|3312.9|3304.2|3312.9|3304.2|3311.74|3303.04|36
1642092890000|2022-01-13 16:54:50|3312.91|3304.21|3312.2|3303.5|3313.08|3304.38|3311.95|3303.25|35
1642092900000|2022-01-13 16:55:00|3312.21|3303.51|3312.17|3303.47|3312.37|3303.67|3312|3303.3|34
1642092910000|2022-01-13 16:55:10|3312.16|3303.46|3310.49|3301.79|3313.09|3304.39|3310.49|3301.79|38
1642092920000|2022-01-13 16:55:20|3310.57|3301.87|3309.87|3301.17|3310.72|3302.02|3309.87|3301.17|35
1642092930000|2022-01-13 16:55:30|3309.89|3301.19|3309.75|3301.05|3309.89|3301.19|3309.11|3300.41|36
1642092940000|2022-01-13 16:55:40|3309.77|3301.07|3310.11|3301.41|3310.9|3302.2|3309.77|3301.07|35
1642092950000|2022-01-13 16:55:50|3310.03|3301.33|3310.09|3301.39|3310.18|3301.48|3309.45|3300.75|39
1642092960000|2022-01-13 16:56:00|3310.16|3301.46|3308.92|3300.22|3310.16|3301.46|3308.76|3300.06|38
1642092970000|2022-01-13 16:56:10|3308.94|3300.24|3308.12|3299.42|3308.96|3300.26|3308.09|3299.39|37
1642092980000|2022-01-13 16:56:20|3308.1|3299.4|3308.98|3300.28|3308.98|3300.28|3308.07|3299.37|27
1642092990000|2022-01-13 16:56:30|3309.05|3300.35|3308.16|3299.46|3309.05|3300.35|3308.1|3299.4|32
1642093000000|2022-01-13 16:56:40|3308.46|3299.76|3307.69|3298.99|3308.48|3299.78|3307.55|3298.85|37
1642093010000|2022-01-13 16:56:50|3307.68|3298.98|3307.47|3298.77|3307.68|3298.98|3307.18|3298.48|35
1642093020000|2022-01-13 16:57:00|3307.4|3298.7|3309.19|3300.49|3309.19|3300.49|3307.31|3298.61|36
1642093030000|2022-01-13 16:57:10|3309.06|3300.36|3308.3|3299.6|3309.22|3300.52|3308.07|3299.37|36
1642093040000|2022-01-13 16:57:20|3308.31|3299.61|3308.46|3299.76|3308.98|3300.28|3308.31|3299.61|34
1642093050000|2022-01-13 16:57:30|3308.37|3299.67|3310.5|3301.8|3310.51|3301.81|3308.37|3299.67|27
1642093060000|2022-01-13 16:57:40|3310.56|3301.86|3309.86|3301.16|3311.83|3303.13|3309.86|3301.16|38
1642093070000|2022-01-13 16:57:50|3309.5|3300.8|3307.78|3299.08|3309.5|3300.8|3307.78|3299.08|40
1642093080000|2022-01-13 16:58:00|3307.88|3299.18|3307.08|3298.38|3307.88|3299.18|3307.03|3298.33|39
1642093090000|2022-01-13 16:58:10|3307.09|3298.39|3307.23|3298.53|3307.31|3298.61|3306.95|3298.25|27
1642093100000|2022-01-13 16:58:20|3307.38|3298.68|3307.07|3298.37|3307.66|3298.96|3307.06|3298.36|31
1642093110000|2022-01-13 16:58:30|3307.16|3298.46|3307.63|3298.93|3307.94|3299.24|3307.12|3298.42|33
1642093120000|2022-01-13 16:58:40|3307.65|3298.95|3307.44|3298.74|3307.75|3299.05|3307.25|3298.55|30
1642093130000|2022-01-13 16:58:50|3307.4|3298.7|3307.12|3298.42|3307.44|3298.74|3307.06|3298.36|33
1642093140000|2022-01-13 16:59:00|3307.18|3298.48|3305.18|3296.48|3307.18|3298.48|3305|3296.3|35
1642093150000|2022-01-13 16:59:10|3305.15|3296.45|3306.91|3298.21|3307.75|3299.05|3304.95|3296.25|40
1642093160000|2022-01-13 16:59:20|3307.09|3298.39|3306.97|3298.27|3307.27|3298.57|3306.48|3297.78|34
1642093170000|2022-01-13 16:59:30|3306.82|3298.12|3307.19|3298.49|3307.19|3298.49|3306.03|3297.33|36
1642093180000|2022-01-13 16:59:40|3306.65|3297.95|3306.07|3297.37|3307.98|3299.28|3305.57|3296.87|36
1642093190000|2022-01-13 16:59:50|3305.72|3297.02|3306.66|3297.96|3306.66|3297.96|3305.44|3296.74|37
1642093200000|2022-01-13 17:00:00|3306.64|3297.94|3304.16|3295.46|3306.64|3297.94|3304.16|3295.46|36
1642093210000|2022-01-13 17:00:10|3304.12|3295.42|3304.05|3295.35|3306.07|3297.37|3303.71|3295.01|38
1642093220000|2022-01-13 17:00:20|3304.14|3295.44|3304.45|3295.75|3305.71|3297.01|3303.86|3295.16|38
1642093230000|2022-01-13 17:00:30|3304.34|3295.64|3304.89|3296.19|3305.31|3296.61|3303.75|3295.05|36
1642093240000|2022-01-13 17:00:40|3304.84|3296.14|3305.27|3296.57|3306.03|3297.33|3304.18|3295.48|29
1642093250000|2022-01-13 17:00:50|3305.73|3297.03|3303.74|3295.04|3305.73|3297.03|3303.7|3295|33
1642093260000|2022-01-13 17:01:00|3303.58|3294.88|3303.31|3294.61|3303.71|3295.01|3302.5|3293.8|34
1642093270000|2022-01-13 17:01:10|3303.39|3294.69|3305.5|3296.8|3305.5|3296.8|3303.22|3294.52|37
1642093280000|2022-01-13 17:01:20|3305.49|3296.79|3302.68|3293.98|3305.49|3296.79|3302.68|3293.98|38
1642093290000|2022-01-13 17:01:30|3302.95|3294.25|3302.24|3293.54|3302.97|3294.27|3302.2|3293.5|33
1642093300000|2022-01-13 17:01:40|3302.23|3293.53|3303.21|3294.51|3303.21|3294.51|3302.2|3293.5|33
1642093310000|2022-01-13 17:01:50|3302.58|3293.88|3302.9|3294.2|3303.63|3294.93|3302.58|3293.88|36
1642093320000|2022-01-13 17:02:00|3303.09|3294.39|3303.3|3294.6|3303.54|3294.84|3303.01|3294.31|35
1642093330000|2022-01-13 17:02:10|3303.28|3294.58|3304.23|3295.53|3304.63|3295.93|3303.26|3294.56|34
1642093340000|2022-01-13 17:02:20|3304.29|3295.59|3305.69|3296.99|3306.02|3297.32|3304.18|3295.48|34
1642093350000|2022-01-13 17:02:30|3304.97|3296.27|3305.51|3296.81|3305.51|3296.81|3303.92|3295.22|39
1642093360000|2022-01-13 17:02:40|3305.44|3296.74|3306.17|3297.47|3306.18|3297.48|3304.78|3296.08|38
1642093370000|2022-01-13 17:02:50|3306.05|3297.35|3305.58|3296.88|3306.12|3297.42|3304.65|3295.95|36
1642093380000|2022-01-13 17:03:00|3305.73|3297.03|3308.31|3299.61|3308.63|3299.93|3305.51|3296.81|40
1642093390000|2022-01-13 17:03:10|3308.49|3299.79|3308.15|3299.45|3308.99|3300.29|3307.64|3298.94|39
1642093400000|2022-01-13 17:03:20|3308.08|3299.38|3307.53|3298.83|3309.33|3300.63|3307.39|3298.69|37
1642093410000|2022-01-13 17:03:30|3307.52|3298.82|3305.82|3297.12|3307.58|3298.88|3305.82|3297.12|35
1642093420000|2022-01-13 17:03:40|3305.72|3297.02|3306.49|3297.79|3306.73|3298.03|3304.87|3296.17|37
1642093430000|2022-01-13 17:03:50|3306.35|3297.65|3306.65|3297.95|3306.86|3298.16|3305.54|3296.84|35
1642093440000|2022-01-13 17:04:00|3306.6|3297.9|3304.94|3296.24|3306.95|3298.25|3304.94|3296.24|36
1642093450000|2022-01-13 17:04:10|3304.87|3296.17|3304.79|3296.09|3305.27|3296.57|3304.24|3295.54|37
1642093460000|2022-01-13 17:04:20|3304.77|3296.07|3301.46|3292.76|3304.77|3296.07|3301.36|3292.66|36
1642093470000|2022-01-13 17:04:30|3301.62|3292.92|3300.8|3292.1|3303.62|3294.92|3300.8|3292.1|35
1642093480000|2022-01-13 17:04:40|3301.47|3292.77|3301.22|3292.52|3301.55|3292.85|3300.59|3291.89|35
1642093490000|2022-01-13 17:04:50|3301.26|3292.56|3300.8|3292.1|3301.34|3292.64|3299.93|3291.23|34
1642093500000|2022-01-13 17:05:00|3300.08|3291.38|3300.68|3291.98|3302|3293.3|3299.77|3291.07|37
1642093510000|2022-01-13 17:05:10|3300.62|3291.92|3301.06|3292.36|3301.8|3293.1|3300.46|3291.76|39
1642093520000|2022-01-13 17:05:20|3301.05|3292.35|3301.48|3292.78|3303.3|3294.6|3301.05|3292.35|38
1642093530000|2022-01-13 17:05:30|3301.49|3292.79|3300|3291.3|3301.51|3292.81|3300|3291.3|39
1642093540000|2022-01-13 17:05:40|3300.03|3291.33|3300.26|3291.56|3300.45|3291.75|3299.82|3291.12|38
1642093550000|2022-01-13 17:05:50|3300.19|3291.49|3299.87|3291.17|3300.5|3291.8|3299.87|3291.17|35
1642093560000|2022-01-13 17:06:00|3299.83|3291.13|3299.48|3290.78|3300.3|3291.6|3299.03|3290.33|33
1642093570000|2022-01-13 17:06:10|3299.46|3290.76|3299.12|3290.42|3299.57|3290.87|3298.12|3289.42|31
1642093580000|2022-01-13 17:06:20|3298.34|3289.64|3297.46|3288.76|3298.91|3290.21|3297.46|3288.76|32
1642093590000|2022-01-13 17:06:30|3297.53|3288.83|3297.33|3288.63|3297.92|3289.22|3297.15|3288.45|31
1642093600000|2022-01-13 17:06:40|3297.27|3288.57|3297.33|3288.63|3297.74|3289.04|3296.39|3287.69|36
1642093610000|2022-01-13 17:06:50|3297.37|3288.67|3294.29|3285.59|3297.62|3288.92|3294.29|3285.59|39
1642093620000|2022-01-13 17:07:00|3294.71|3286.01|3296.57|3287.87|3296.87|3288.17|3294.68|3285.98|38
1642093630000|2022-01-13 17:07:10|3296.65|3287.95|3296.36|3287.66|3296.68|3287.98|3295.81|3287.11|33
1642093640000|2022-01-13 17:07:20|3296.37|3287.67|3296.99|3288.29|3296.99|3288.29|3296.33|3287.63|35
1642093650000|2022-01-13 17:07:30|3296.66|3287.96|3297.85|3289.15|3297.85|3289.15|3296.66|3287.96|32
1642093660000|2022-01-13 17:07:40|3297.92|3289.22|3296.03|3287.33|3297.92|3289.22|3295.87|3287.17|32
1642093670000|2022-01-13 17:07:50|3296.15|3287.45|3297.39|3288.69|3297.54|3288.84|3295.98|3287.28|33
1642093680000|2022-01-13 17:08:00|3297.55|3288.85|3298.39|3289.69|3298.39|3289.69|3297.23|3288.53|35
1642093690000|2022-01-13 17:08:10|3298.48|3289.78|3298.32|3289.62|3300.11|3291.41|3298.32|3289.62|36
1642093700000|2022-01-13 17:08:20|3298.29|3289.59|3299.17|3290.47|3299.17|3290.47|3298.16|3289.46|36
1642093710000|2022-01-13 17:08:30|3299.12|3290.42|3300.72|3292.02|3300.74|3292.04|3298.8|3290.1|36
1642093720000|2022-01-13 17:08:40|3300.85|3292.15|3301.39|3292.69|3301.39|3292.69|3300.81|3292.11|21
1642093730000|2022-01-13 17:08:50|3301.43|3292.73|3303.77|3295.07|3304.13|3295.43|3301.43|3292.73|30
1642093740000|2022-01-13 17:09:00|3303.57|3294.87|3305.36|3296.66|3306.21|3297.51|3303.51|3294.81|38
1642093750000|2022-01-13 17:09:10|3305.06|3296.36|3305.93|3297.23|3306.36|3297.66|3304.35|3295.65|36
1642093760000|2022-01-13 17:09:20|3306.6|3297.9|3307.02|3298.32|3307.02|3298.32|3305.85|3297.15|25
1642093770000|2022-01-13 17:09:30|3306.97|3298.27|3307.35|3298.65|3307.57|3298.87|3306.53|3297.83|37
1642093780000|2022-01-13 17:09:40|3307.94|3299.24|3305.39|3296.69|3308.27|3299.57|3305.39|3296.69|34
1642093790000|2022-01-13 17:09:50|3305.45|3296.75|3306.15|3297.45|3306.47|3297.77|3305.3|3296.6|34
1642093800000|2022-01-13 17:10:00|3306.08|3297.38|3306.8|3298.1|3307.65|3298.95|3306.07|3297.37|35
1642093810000|2022-01-13 17:10:10|3307.23|3298.53|3306.46|3297.76|3308.61|3299.91|3306.36|3297.66|35
1642093820000|2022-01-13 17:10:20|3306.43|3297.73|3303.79|3295.09|3306.53|3297.83|3303.69|3294.99|35
1642093830000|2022-01-13 17:10:30|3303.77|3295.07|3303.81|3295.11|3303.89|3295.19|3303.28|3294.58|30
1642093840000|2022-01-13 17:10:40|3303.8|3295.1|3303.29|3294.59|3304.08|3295.38|3303.19|3294.49|29
1642093850000|2022-01-13 17:10:50|3303.3|3294.6|3301.61|3292.91|3303.99|3295.29|3301.44|3292.74|32
1642093860000|2022-01-13 17:11:00|3301.55|3292.85|3301.44|3292.74|3301.81|3293.11|3301.07|3292.37|25
1642093870000|2022-01-13 17:11:10|3301.42|3292.72|3299.42|3290.72|3301.81|3293.11|3299.3|3290.6|35
1642093880000|2022-01-13 17:11:20|3299.27|3290.57|3299.31|3290.61|3300.15|3291.45|3298.12|3289.42|37
1642093890000|2022-01-13 17:11:30|3299.14|3290.44|3299.27|3290.57|3299.5|3290.8|3299.14|3290.44|31
1642093900000|2022-01-13 17:11:40|3299.23|3290.53|3299.18|3290.48|3300.01|3291.31|3299.17|3290.47|30
1642093910000|2022-01-13 17:11:50|3299.75|3291.05|3299.8|3291.1|3299.8|3291.1|3298.91|3290.21|36
1642093920000|2022-01-13 17:12:00|3299.85|3291.15|3298.72|3290.02|3299.87|3291.17|3298.68|3289.98|38
1642093930000|2022-01-13 17:12:10|3298.76|3290.06|3298.04|3289.34|3299.03|3290.33|3298.03|3289.33|32
1642093940000|2022-01-13 17:12:20|3297.54|3288.84|3295.95|3287.25|3297.54|3288.84|3294.71|3286.01|33
1642093950000|2022-01-13 17:12:30|3295.94|3287.24|3293.39|3284.69|3295.94|3287.24|3293.39|3284.69|36
1642093960000|2022-01-13 17:12:40|3293.36|3284.66|3293.34|3284.64|3293.66|3284.96|3292.6|3283.9|34
1642093970000|2022-01-13 17:12:50|3293.41|3284.71|3290.48|3281.78|3293.56|3284.86|3289.99|3281.29|35
1642093980000|2022-01-13 17:13:00|3290.1|3281.4|3290.68|3281.98|3291.02|3282.32|3289.54|3280.84|38
1642093990000|2022-01-13 17:13:10|3290.67|3281.97|3289.31|3280.61|3290.82|3282.12|3289.31|3280.61|37
1642094000000|2022-01-13 17:13:20|3289.37|3280.67|3290.47|3281.77|3291|3282.3|3289.37|3280.67|39
1642094010000|2022-01-13 17:13:30|3290.77|3282.07|3288.17|3279.47|3290.77|3282.07|3287.44|3278.74|40
1642094020000|2022-01-13 17:13:40|3288.35|3279.65|3288.39|3279.69|3288.94|3280.24|3287.91|3279.21|36
1642094030000|2022-01-13 17:13:50|3288.28|3279.58|3288.57|3279.87|3289.7|3281|3288.28|3279.58|37
1642094040000|2022-01-13 17:14:00|3288.91|3280.21|3286.07|3277.37|3288.91|3280.21|3286.07|3277.37|35
1642094050000|2022-01-13 17:14:10|3286.02|3277.32|3284.77|3276.07|3286.02|3277.32|3283.9|3275.2|39
1642094060000|2022-01-13 17:14:20|3284.9|3276.2|3283.74|3275.04|3285.07|3276.37|3283.74|3275.04|39
1642094070000|2022-01-13 17:14:30|3283.72|3275.02|3283.8|3275.1|3284.41|3275.71|3283.68|3274.98|37
1642094080000|2022-01-13 17:14:40|3283.7|3275|3282.29|3273.59|3284.05|3275.35|3282.01|3273.31|39
1642094090000|2022-01-13 17:14:50|3282.15|3273.45|3280.53|3271.83|3282.27|3273.57|3280.53|3271.83|39
1642094100000|2022-01-13 17:15:00|3280.65|3271.95|3282.51|3273.81|3282.51|3273.81|3280.65|3271.95|36
1642094110000|2022-01-13 17:15:10|3282.54|3273.84|3280.06|3271.36|3284.63|3275.93|3280.06|3271.36|40
1642094120000|2022-01-13 17:15:20|3280.04|3271.34|3273.73|3265.03|3280.97|3272.27|3273.73|3265.03|39
1642094130000|2022-01-13 17:15:30|3273.64|3264.94|3275.41|3266.71|3276.27|3267.57|3272.81|3264.11|37
1642094140000|2022-01-13 17:15:40|3275.58|3266.88|3275.33|3266.63|3276.29|3267.59|3272.89|3264.19|40
1642094150000|2022-01-13 17:15:50|3275.15|3266.45|3277.1|3268.4|3278.53|3269.83|3275.15|3266.45|40
1642094160000|2022-01-13 17:16:00|3277.4|3268.7|3276.36|3267.66|3277.4|3268.7|3273.25|3264.55|38
1642094170000|2022-01-13 17:16:10|3276.45|3267.75|3273.94|3265.24|3276.9|3268.2|3273.53|3264.83|40
1642094180000|2022-01-13 17:16:20|3273.3|3264.6|3271.03|3262.33|3273.34|3264.64|3270.65|3261.95|39
1642094190000|2022-01-13 17:16:30|3271.4|3262.7|3272.22|3263.52|3273.19|3264.49|3271.09|3262.39|40
1642094200000|2022-01-13 17:16:40|3272.36|3263.66|3273.81|3265.11|3274.04|3265.34|3270.8|3262.1|39
1642094210000|2022-01-13 17:16:50|3273.72|3265.02|3271.54|3262.84|3273.85|3265.15|3271.16|3262.46|39
1642094220000|2022-01-13 17:17:00|3270.91|3262.21|3272.5|3263.8|3272.51|3263.81|3269.05|3260.35|36
1642094230000|2022-01-13 17:17:10|3273.07|3264.37|3275.28|3266.58|3275.55|3266.85|3272.46|3263.76|40
1642094240000|2022-01-13 17:17:20|3275.22|3266.52|3275.69|3266.99|3276.42|3267.72|3274.28|3265.58|39
1642094250000|2022-01-13 17:17:30|3275.06|3266.36|3274.61|3265.91|3276.03|3267.33|3274.01|3265.31|39
1642094260000|2022-01-13 17:17:40|3274.88|3266.18|3274.75|3266.05|3275.06|3266.36|3274.31|3265.61|39
1642094270000|2022-01-13 17:17:50|3274.74|3266.04|3273.48|3264.78|3275.03|3266.33|3272.06|3263.36|36
1642094280000|2022-01-13 17:18:00|3273.42|3264.72|3273.44|3264.74|3274.56|3265.86|3272.78|3264.08|38
1642094290000|2022-01-13 17:18:10|3273.48|3264.78|3275.36|3266.66|3275.42|3266.72|3273.3|3264.6|34
1642094300000|2022-01-13 17:18:20|3274.9|3266.2|3273.89|3265.19|3275.12|3266.42|3273.22|3264.52|39
1642094310000|2022-01-13 17:18:30|3273.91|3265.21|3273.88|3265.18|3273.97|3265.27|3273.26|3264.56|33
1642094320000|2022-01-13 17:18:40|3273.92|3265.22|3273.6|3264.9|3273.92|3265.22|3272.58|3263.88|40
1642094330000|2022-01-13 17:18:50|3273.36|3264.66|3272.08|3263.38|3273.68|3264.98|3271.79|3263.09|39
1642094340000|2022-01-13 17:19:00|3271.94|3263.24|3272.83|3264.13|3273.95|3265.25|3271.94|3263.24|38
1642094350000|2022-01-13 17:19:10|3272.74|3264.04|3273.41|3264.71|3273.83|3265.13|3272.74|3264.04|36
1642094360000|2022-01-13 17:19:20|3273.62|3264.92|3269.05|3260.35|3273.65|3264.95|3268.1|3259.4|38
1642094370000|2022-01-13 17:19:30|3268.96|3260.26|3268.71|3260.01|3269.08|3260.38|3267.87|3259.17|38
1642094380000|2022-01-13 17:19:40|3268.18|3259.48|3264.9|3256.2|3268.18|3259.48|3262.86|3254.16|39
1642094390000|2022-01-13 17:19:50|3265.13|3256.43|3266.88|3258.18|3266.94|3258.24|3264.64|3255.94|36
1642094400000|2022-01-13 17:20:00|3266.51|3257.81|3260.8|3252.1|3266.96|3258.26|3260.8|3252.1|39
1642094410000|2022-01-13 17:20:10|3261.32|3252.62|3261.55|3252.85|3263.53|3254.83|3260.7|3252|40
1642094420000|2022-01-13 17:20:20|3261.34|3252.64|3258.84|3250.14|3261.48|3252.78|3258.84|3250.14|37
1642094430000|2022-01-13 17:20:30|3258.9|3250.2|3260.35|3251.65|3261.06|3252.36|3258.9|3250.2|39
1642094440000|2022-01-13 17:20:40|3260.46|3251.76|3257.76|3249.06|3261.19|3252.49|3257.44|3248.74|39
1642094450000|2022-01-13 17:20:50|3257.75|3249.05|3258.56|3249.86|3259.42|3250.72|3255.36|3246.66|39
1642094460000|2022-01-13 17:21:00|3258.48|3249.78|3258.33|3249.63|3259.01|3250.31|3256.81|3248.11|37
1642094470000|2022-01-13 17:21:10|3258.4|3249.7|3257.76|3249.06|3258.4|3249.7|3256.27|3247.57|35
1642094480000|2022-01-13 17:21:20|3257.43|3248.73|3256.9|3248.2|3257.58|3248.88|3256.12|3247.42|39
1642094490000|2022-01-13 17:21:30|3256.87|3248.17|3256.06|3247.36|3257.37|3248.67|3256.06|3247.36|37
1642094500000|2022-01-13 17:21:40|3256.05|3247.35|3257.22|3248.52|3257.22|3248.52|3254.85|3246.15|38
1642094510000|2022-01-13 17:21:50|3257.32|3248.62|3258.34|3249.64|3259.42|3250.72|3257.24|3248.54|39
1642094520000|2022-01-13 17:22:00|3258.16|3249.46|3259.84|3251.14|3260.32|3251.62|3258.15|3249.45|39
1642094530000|2022-01-13 17:22:10|3259.76|3251.06|3256.77|3248.07|3259.76|3251.06|3256.71|3248.01|38
1642094540000|2022-01-13 17:22:20|3256.61|3247.91|3257.13|3248.43|3257.58|3248.88|3256.58|3247.88|37
1642094550000|2022-01-13 17:22:30|3257.07|3248.37|3258.9|3250.2|3258.9|3250.2|3255.59|3246.89|38
1642094560000|2022-01-13 17:22:40|3259.14|3250.44|3258.8|3250.1|3259.41|3250.71|3257.64|3248.94|39
1642094570000|2022-01-13 17:22:50|3258.91|3250.21|3258.37|3249.67|3258.95|3250.25|3258.03|3249.33|39
1642094580000|2022-01-13 17:23:00|3258.63|3249.93|3260.55|3251.85|3260.55|3251.85|3258.13|3249.43|38
1642094590000|2022-01-13 17:23:10|3260.72|3252.02|3260.1|3251.4|3261.86|3253.16|3259.03|3250.33|40
1642094600000|2022-01-13 17:23:20|3260.46|3251.76|3261.8|3253.1|3263.09|3254.39|3260.04|3251.34|40
1642094610000|2022-01-13 17:23:30|3261.98|3253.28|3262.34|3253.64|3262.73|3254.03|3261.37|3252.67|39
1642094620000|2022-01-13 17:23:40|3262.57|3253.87|3262.27|3253.57|3263.41|3254.71|3262.17|3253.47|33
1642094630000|2022-01-13 17:23:50|3262.24|3253.54|3262|3253.3|3262.24|3253.54|3261.43|3252.73|38
1642094640000|2022-01-13 17:24:00|3262.26|3253.56|3262.91|3254.21|3263.14|3254.44|3262.26|3253.56|39
1642094650000|2022-01-13 17:24:10|3263.16|3254.46|3261.39|3252.69|3264.08|3255.38|3261.39|3252.69|39
1642094660000|2022-01-13 17:24:20|3261.24|3252.54|3263.11|3254.41|3263.11|3254.41|3261.24|3252.54|37
1642094670000|2022-01-13 17:24:30|3263.23|3254.53|3264.11|3255.41|3265.21|3256.51|3263.1|3254.4|38
1642094680000|2022-01-13 17:24:40|3264.12|3255.42|3266.69|3257.99|3266.69|3257.99|3263.54|3254.84|37
1642094690000|2022-01-13 17:24:50|3267.25|3258.55|3269.22|3260.52|3270.31|3261.61|3267.25|3258.55|39
1642094700000|2022-01-13 17:25:00|3269.09|3260.39|3267.81|3259.11|3269.26|3260.56|3267.47|3258.77|38
1642094710000|2022-01-13 17:25:10|3267.86|3259.16|3268.68|3259.98|3269.08|3260.38|3267.86|3259.16|36
1642094720000|2022-01-13 17:25:20|3268.74|3260.04|3270.1|3261.4|3270.14|3261.44|3268.6|3259.9|39
1642094730000|2022-01-13 17:25:30|3269.99|3261.29|3272|3263.3|3273.11|3264.41|3269.99|3261.29|37
1642094740000|2022-01-13 17:25:40|3271.94|3263.24|3273.28|3264.58|3273.56|3264.86|3271.61|3262.91|37
1642094750000|2022-01-13 17:25:50|3272.81|3264.11|3274.05|3265.35|3274.34|3265.64|3272.55|3263.85|37
1642094760000|2022-01-13 17:26:00|3273.75|3265.05|3272.7|3264|3273.75|3265.05|3271.39|3262.69|38
1642094770000|2022-01-13 17:26:10|3272.94|3264.24|3271.79|3263.09|3272.94|3264.24|3271.79|3263.09|35
1642094780000|2022-01-13 17:26:20|3271.75|3263.05|3272.58|3263.88|3273.02|3264.32|3271.75|3263.05|35
1642094790000|2022-01-13 17:26:30|3272.55|3263.85|3272.75|3264.05|3273.19|3264.49|3272.26|3263.56|33
1642094800000|2022-01-13 17:26:40|3272.57|3263.87|3272.14|3263.44|3273.81|3265.11|3272.01|3263.31|32
1642094810000|2022-01-13 17:26:50|3271.87|3263.17|3272.26|3263.56|3272.26|3263.56|3271.3|3262.6|27
1642094820000|2022-01-13 17:27:00|3272.3|3263.6|3275.21|3266.51|3275.21|3266.51|3272.05|3263.35|39
1642094830000|2022-01-13 17:27:10|3275.22|3266.52|3274.85|3266.15|3275.36|3266.66|3274.29|3265.59|37
1642094840000|2022-01-13 17:27:20|3274.86|3266.16|3273.28|3264.58|3274.89|3266.19|3273.23|3264.53|36
1642094850000|2022-01-13 17:27:30|3273.25|3264.55|3275.55|3266.85|3275.55|3266.85|3273.25|3264.55|36
1642094860000|2022-01-13 17:27:40|3275.58|3266.88|3275.48|3266.78|3276.33|3267.63|3274.67|3265.97|35
1642094870000|2022-01-13 17:27:50|3274.71|3266.01|3275.5|3266.8|3276.18|3267.48|3274.62|3265.92|37
1642094880000|2022-01-13 17:28:00|3275.55|3266.85|3277.22|3268.52|3277.38|3268.68|3275.06|3266.36|34
1642094890000|2022-01-13 17:28:10|3276.66|3267.96|3277.2|3268.5|3277.54|3268.84|3276.2|3267.5|39
1642094900000|2022-01-13 17:28:20|3276.93|3268.23|3276.48|3267.78|3277.21|3268.51|3276.12|3267.42|36
1642094910000|2022-01-13 17:28:30|3275.88|3267.18|3278.05|3269.35|3278.05|3269.35|3275.88|3267.18|36
1642094920000|2022-01-13 17:28:40|3277.26|3268.56|3276.65|3267.95|3277.7|3269|3276.65|3267.95|39
1642094930000|2022-01-13 17:28:50|3276.68|3267.98|3276.44|3267.74|3276.85|3268.15|3276.41|3267.71|31
1642094940000|2022-01-13 17:29:00|3276.31|3267.61|3274.13|3265.43|3276.31|3267.61|3274.06|3265.36|35
1642094950000|2022-01-13 17:29:10|3274.32|3265.62|3272.75|3264.05|3275.33|3266.63|3272.55|3263.85|39
1642094960000|2022-01-13 17:29:20|3272.72|3264.02|3272.87|3264.17|3273.59|3264.89|3272.7|3264|37
1642094970000|2022-01-13 17:29:30|3273|3264.3|3273.98|3265.28|3274.1|3265.4|3271.82|3263.12|36
1642094980000|2022-01-13 17:29:40|3273.95|3265.25|3274.59|3265.89|3274.59|3265.89|3273.1|3264.4|38
1642094990000|2022-01-13 17:29:50|3274.23|3265.53|3274.37|3265.67|3275.93|3267.23|3274.14|3265.44|36
1642095000000|2022-01-13 17:30:00|3274.29|3265.59|3271.34|3262.64|3274.29|3265.59|3271.13|3262.43|39
1642095010000|2022-01-13 17:30:10|3271.33|3262.63|3267.15|3258.45|3271.33|3262.63|3267.07|3258.37|38
1642095020000|2022-01-13 17:30:20|3267.06|3258.36|3268.52|3259.82|3268.87|3260.17|3266.89|3258.19|39
1642095030000|2022-01-13 17:30:30|3268.27|3259.57|3267.57|3258.87|3268.55|3259.85|3266.84|3258.14|36
1642095040000|2022-01-13 17:30:40|3267.34|3258.64|3267.17|3258.47|3267.67|3258.97|3266.31|3257.61|35
1642095050000|2022-01-13 17:30:50|3267.11|3258.41|3268.33|3259.63|3268.35|3259.65|3267.11|3258.41|35
1642095060000|2022-01-13 17:31:00|3268.43|3259.73|3272.39|3263.69|3272.39|3263.69|3268.43|3259.73|37
1642095070000|2022-01-13 17:31:10|3272.28|3263.58|3275.08|3266.38|3275.32|3266.62|3271.94|3263.24|38
1642095080000|2022-01-13 17:31:20|3274.93|3266.23|3277.35|3268.65|3278.17|3269.47|3274.9|3266.2|36
1642095090000|2022-01-13 17:31:30|3277.3|3268.6|3276.54|3267.84|3278.74|3270.04|3276.54|3267.84|37
1642095100000|2022-01-13 17:31:40|3276.76|3268.06|3278.99|3270.29|3279.28|3270.58|3276.63|3267.93|38
1642095110000|2022-01-13 17:31:50|3279.2|3270.5|3279.76|3271.06|3280.53|3271.83|3278.25|3269.55|38
1642095120000|2022-01-13 17:32:00|3279.59|3270.89|3278.16|3269.46|3279.97|3271.27|3278|3269.3|33
1642095130000|2022-01-13 17:32:10|3278.1|3269.4|3280.9|3272.2|3281.04|3272.34|3278.1|3269.4|39
1642095140000|2022-01-13 17:32:20|3280.85|3272.15|3283.84|3275.14|3283.89|3275.19|3280.85|3272.15|38
1642095150000|2022-01-13 17:32:30|3283.85|3275.15|3283.63|3274.93|3284.2|3275.5|3283.32|3274.62|37
1642095160000|2022-01-13 17:32:40|3283.57|3274.87|3283.92|3275.22|3284.25|3275.55|3283.48|3274.78|34
1642095170000|2022-01-13 17:32:50|3283.79|3275.09|3285.9|3277.2|3286.02|3277.32|3283.79|3275.09|30
1642095180000|2022-01-13 17:33:00|3286.03|3277.33|3286.7|3278|3287.18|3278.48|3285.54|3276.84|38
1642095190000|2022-01-13 17:33:10|3286.24|3277.54|3287.41|3278.71|3289.16|3280.46|3286.24|3277.54|37
1642095200000|2022-01-13 17:33:20|3287.11|3278.41|3286.39|3277.69|3287.11|3278.41|3285.76|3277.06|37
1642095210000|2022-01-13 17:33:30|3286.42|3277.72|3286.65|3277.95|3286.78|3278.08|3285.36|3276.66|37
1642095220000|2022-01-13 17:33:40|3286.74|3278.04|3286.39|3277.69|3286.89|3278.19|3285.5|3276.8|39
1642095230000|2022-01-13 17:33:50|3286.25|3277.55|3288.38|3279.68|3288.47|3279.77|3286.25|3277.55|38
1642095240000|2022-01-13 17:34:00|3288.39|3279.69|3287.95|3279.25|3288.59|3279.89|3287.38|3278.68|37
1642095250000|2022-01-13 17:34:10|3287.61|3278.91|3288.68|3279.98|3289.63|3280.93|3287.17|3278.47|39
1642095260000|2022-01-13 17:34:20|3288.75|3280.05|3289.23|3280.53|3291.12|3282.42|3288.75|3280.05|40
1642095270000|2022-01-13 17:34:30|3288.99|3280.29|3287.26|3278.56|3288.99|3280.29|3287.26|3278.56|40
1642095280000|2022-01-13 17:34:40|3287.24|3278.54|3286.85|3278.15|3287.73|3279.03|3285.81|3277.11|37
1642095290000|2022-01-13 17:34:50|3287.1|3278.4|3288.12|3279.42|3288.12|3279.42|3286.93|3278.23|37
1642095300000|2022-01-13 17:35:00|3288|3279.3|3292.49|3283.79|3292.49|3283.79|3286.93|3278.23|40
1642095310000|2022-01-13 17:35:10|3292.12|3283.42|3292.03|3283.33|3292.82|3284.12|3291.1|3282.4|40
1642095320000|2022-01-13 17:35:20|3291.77|3283.07|3292.73|3284.03|3292.79|3284.09|3291.37|3282.67|40
1642095330000|2022-01-13 17:35:30|3292.29|3283.59|3292.48|3283.78|3292.71|3284.01|3291.81|3283.11|36
1642095340000|2022-01-13 17:35:40|3292.39|3283.69|3292.1|3283.4|3292.74|3284.04|3291.98|3283.28|33
1642095350000|2022-01-13 17:35:50|3291.89|3283.19|3291.19|3282.49|3291.97|3283.27|3291.19|3282.49|37
1642095360000|2022-01-13 17:36:00|3290.76|3282.06|3290.94|3282.24|3290.94|3282.24|3288.55|3279.85|36
1642095370000|2022-01-13 17:36:10|3290.77|3282.07|3289.8|3281.1|3290.77|3282.07|3289.42|3280.72|37
1642095380000|2022-01-13 17:36:20|3289.85|3281.15|3290.46|3281.76|3290.46|3281.76|3289.81|3281.11|38
1642095390000|2022-01-13 17:36:30|3290.2|3281.5|3287.94|3279.24|3290.36|3281.66|3287.38|3278.68|33
1642095400000|2022-01-13 17:36:40|3287.26|3278.56|3288.46|3279.76|3288.46|3279.76|3286.44|3277.74|35
1642095410000|2022-01-13 17:36:50|3288.93|3280.23|3288.94|3280.24|3290.24|3281.54|3288.83|3280.13|35
1642095420000|2022-01-13 17:37:00|3288.1|3279.4|3288.09|3279.39|3288.95|3280.25|3286.5|3277.8|37
1642095430000|2022-01-13 17:37:10|3288.04|3279.34|3288.14|3279.44|3288.74|3280.04|3288.04|3279.34|33
1642095440000|2022-01-13 17:37:20|3288.25|3279.55|3289.92|3281.22|3289.99|3281.29|3288.25|3279.55|38
1642095450000|2022-01-13 17:37:30|3290.04|3281.34|3290.31|3281.61|3290.8|3282.1|3289.92|3281.22|35
1642095460000|2022-01-13 17:37:40|3290.15|3281.45|3286.91|3278.21|3290.15|3281.45|3286.86|3278.16|37
1642095470000|2022-01-13 17:37:50|3287.32|3278.62|3287.59|3278.89|3288.77|3280.07|3287.04|3278.34|39
1642095480000|2022-01-13 17:38:00|3287.28|3278.58|3285.98|3277.28|3287.59|3278.89|3285.4|3276.7|34
1642095490000|2022-01-13 17:38:10|3286.11|3277.41|3283.62|3274.92|3286.48|3277.78|3283.62|3274.92|37
1642095500000|2022-01-13 17:38:20|3283.63|3274.93|3282.96|3274.26|3284.57|3275.87|3282.29|3273.59|40
1642095510000|2022-01-13 17:38:30|3282.59|3273.89|3283.25|3274.55|3283.4|3274.7|3282.59|3273.89|39
1642095520000|2022-01-13 17:38:40|3283.27|3274.57|3285.75|3277.05|3285.93|3277.23|3283.27|3274.57|37
1642095530000|2022-01-13 17:38:50|3285.63|3276.93|3286.93|3278.23|3286.96|3278.26|3285.49|3276.79|33
1642095540000|2022-01-13 17:39:00|3286.94|3278.24|3287.18|3278.48|3288.49|3279.79|3286.71|3278.01|40
1642095550000|2022-01-13 17:39:10|3287.19|3278.49|3287.28|3278.58|3287.63|3278.93|3286.94|3278.24|38
1642095560000|2022-01-13 17:39:20|3287.11|3278.41|3285.11|3276.41|3287.11|3278.41|3284.63|3275.93|35
1642095570000|2022-01-13 17:39:30|3285.12|3276.42|3285.47|3276.77|3285.6|3276.9|3284.76|3276.06|31
1642095580000|2022-01-13 17:39:40|3285.45|3276.75|3285.49|3276.79|3285.89|3277.19|3284.47|3275.77|39
1642095590000|2022-01-13 17:39:50|3285.55|3276.85|3287.4|3278.7|3287.47|3278.77|3285.38|3276.68|36
1642095600000|2022-01-13 17:40:00|3287.41|3278.71|3288.66|3279.96|3289.05|3280.35|3287.41|3278.71|33
1642095610000|2022-01-13 17:40:10|3288.5|3279.8|3286.59|3277.89|3288.89|3280.19|3286.4|3277.7|35
1642095620000|2022-01-13 17:40:20|3286.63|3277.93|3285.21|3276.51|3287.52|3278.82|3285.2|3276.5|35
1642095630000|2022-01-13 17:40:30|3284.98|3276.28|3285.21|3276.51|3285.21|3276.51|3284.16|3275.46|38
1642095640000|2022-01-13 17:40:40|3285.37|3276.67|3284.11|3275.41|3285.43|3276.73|3283.97|3275.27|38
1642095650000|2022-01-13 17:40:50|3283.91|3275.21|3282.54|3273.84|3284.55|3275.85|3282.51|3273.81|37
1642095660000|2022-01-13 17:41:00|3281.93|3273.23|3282.95|3274.25|3283.57|3274.87|3281.93|3273.23|40
1642095670000|2022-01-13 17:41:10|3282.63|3273.93|3284.03|3275.33|3284.08|3275.38|3282.63|3273.93|37
1642095680000|2022-01-13 17:41:20|3284.02|3275.32|3284.27|3275.57|3284.47|3275.77|3283.74|3275.04|32
1642095690000|2022-01-13 17:41:30|3284.25|3275.55|3282.41|3273.71|3284.42|3275.72|3281.98|3273.28|37
1642095700000|2022-01-13 17:41:40|3282.95|3274.25|3282.51|3273.81|3283.1|3274.4|3281.89|3273.19|35
1642095710000|2022-01-13 17:41:50|3282.5|3273.8|3283.76|3275.06|3283.97|3275.27|3282.48|3273.78|29
1642095720000|2022-01-13 17:42:00|3283.77|3275.07|3283.72|3275.02|3284.06|3275.36|3283.38|3274.68|38
1642095730000|2022-01-13 17:42:10|3283.86|3275.16|3283.86|3275.16|3284.21|3275.51|3283.75|3275.05|36
1642095740000|2022-01-13 17:42:20|3283.85|3275.15|3282.22|3273.52|3283.85|3275.15|3281.89|3273.19|33
1642095750000|2022-01-13 17:42:30|3282.27|3273.57|3282.48|3273.78|3282.86|3274.16|3281.92|3273.22|32
1642095760000|2022-01-13 17:42:40|3282.45|3273.75|3280.61|3271.91|3282.45|3273.75|3279.48|3270.78|38
1642095770000|2022-01-13 17:42:50|3280.67|3271.97|3282.28|3273.58|3282.64|3273.94|3280.56|3271.86|39
1642095780000|2022-01-13 17:43:00|3281.75|3273.05|3283.67|3274.97|3283.67|3274.97|3281.68|3272.98|38
1642095790000|2022-01-13 17:43:10|3283.66|3274.96|3283.92|3275.22|3283.98|3275.28|3283.15|3274.45|35
1642095800000|2022-01-13 17:43:20|3283.77|3275.07|3281.06|3272.36|3283.77|3275.07|3280.44|3271.74|34
1642095810000|2022-01-13 17:43:30|3280.94|3272.24|3280.58|3271.88|3281.45|3272.75|3279.9|3271.2|38
1642095820000|2022-01-13 17:43:40|3280.65|3271.95|3282.31|3273.61|3282.9|3274.2|3280.55|3271.85|38
1642095830000|2022-01-13 17:43:50|3282.32|3273.62|3282.71|3274.01|3282.8|3274.1|3281.79|3273.09|39
1642095840000|2022-01-13 17:44:00|3282.69|3273.99|3282.07|3273.37|3282.71|3274.01|3281.62|3272.92|36
1642095850000|2022-01-13 17:44:10|3282.02|3273.32|3282.73|3274.03|3282.78|3274.08|3282.02|3273.32|34
1642095860000|2022-01-13 17:44:20|3282.72|3274.02|3282.65|3273.95|3283.16|3274.46|3282.47|3273.77|37
1642095870000|2022-01-13 17:44:30|3282.69|3273.99|3282.35|3273.65|3282.83|3274.13|3282.03|3273.33|36
1642095880000|2022-01-13 17:44:40|3282.29|3273.59|3282.31|3273.61|3282.52|3273.82|3282.29|3273.59|33
1642095890000|2022-01-13 17:44:50|3282.43|3273.73|3280.91|3272.21|3282.43|3273.73|3280.85|3272.15|36
1642095900000|2022-01-13 17:45:00|3280.87|3272.17|3282.18|3273.48|3282.18|3273.48|3280.82|3272.12|37
1642095910000|2022-01-13 17:45:10|3282.24|3273.54|3285.82|3277.12|3285.86|3277.16|3282.24|3273.54|34
1642095920000|2022-01-13 17:45:20|3285.81|3277.11|3282.17|3273.47|3286.15|3277.45|3282.17|3273.47|39
1642095930000|2022-01-13 17:45:30|3282.31|3273.61|3283.53|3274.83|3283.6|3274.9|3281.64|3272.94|39
1642095940000|2022-01-13 17:45:40|3283.45|3274.75|3280.86|3272.16|3283.45|3274.75|3280.68|3271.98|39
1642095950000|2022-01-13 17:45:50|3281.14|3272.44|3278.37|3269.67|3281.25|3272.55|3278.37|3269.67|39
1642095960000|2022-01-13 17:46:00|3278.32|3269.62|3277.12|3268.42|3278.77|3270.07|3276.96|3268.26|39
1642095970000|2022-01-13 17:46:10|3277.18|3268.48|3278.16|3269.46|3278.84|3270.14|3276.78|3268.08|40
1642095980000|2022-01-13 17:46:20|3278.06|3269.36|3279.04|3270.34|3279.44|3270.74|3278.06|3269.36|38
1642095990000|2022-01-13 17:46:30|3278.99|3270.29|3279.57|3270.87|3279.78|3271.08|3278.93|3270.23|34
1642096000000|2022-01-13 17:46:40|3279.58|3270.88|3280.48|3271.78|3280.77|3272.07|3279.58|3270.88|32
1642096010000|2022-01-13 17:46:50|3280.44|3271.74|3280.95|3272.25|3281.19|3272.49|3280|3271.3|31
1642096020000|2022-01-13 17:47:00|3280.65|3271.95|3282.34|3273.64|3282.34|3273.64|3280.62|3271.92|30
1642096030000|2022-01-13 17:47:10|3282.66|3273.96|3282.25|3273.55|3282.79|3274.09|3281.89|3273.19|33
1642096040000|2022-01-13 17:47:20|3282.22|3273.52|3280.54|3271.84|3282.6|3273.9|3280.44|3271.74|39
1642096050000|2022-01-13 17:47:30|3280.51|3271.81|3278.44|3269.74|3280.53|3271.83|3278.15|3269.45|38
1642096060000|2022-01-13 17:47:40|3278.52|3269.82|3279.23|3270.53|3279.44|3270.74|3278|3269.3|37
1642096070000|2022-01-13 17:47:50|3279.16|3270.46|3278.75|3270.05|3279.25|3270.55|3278.16|3269.46|37
1642096080000|2022-01-13 17:48:00|3278.62|3269.92|3277.22|3268.52|3278.62|3269.92|3276.71|3268.01|35
1642096090000|2022-01-13 17:48:10|3277.28|3268.58|3277.77|3269.07|3277.78|3269.08|3277.28|3268.58|35
1642096100000|2022-01-13 17:48:20|3277.8|3269.1|3276.81|3268.11|3278.13|3269.43|3276.55|3267.85|38
1642096110000|2022-01-13 17:48:30|3276.82|3268.12|3275.58|3266.88|3276.84|3268.14|3275.16|3266.46|37
1642096120000|2022-01-13 17:48:40|3275.97|3267.27|3273.98|3265.28|3276.4|3267.7|3273.98|3265.28|37
1642096130000|2022-01-13 17:48:50|3273.77|3265.07|3274.43|3265.73|3274.43|3265.73|3273.24|3264.54|38
1642096140000|2022-01-13 17:49:00|3274.47|3265.77|3275.35|3266.65|3275.37|3266.67|3274.1|3265.4|35
1642096150000|2022-01-13 17:49:10|3275.25|3266.55|3276.02|3267.32|3276.05|3267.35|3275.22|3266.52|38
1642096160000|2022-01-13 17:49:20|3275.55|3266.85|3275.46|3266.76|3275.77|3267.07|3275.41|3266.71|29
1642096170000|2022-01-13 17:49:30|3275.51|3266.81|3274.67|3265.97|3275.52|3266.82|3273.79|3265.09|36
1642096180000|2022-01-13 17:49:40|3274.66|3265.96|3275.45|3266.75|3275.51|3266.81|3274.58|3265.88|33
1642096190000|2022-01-13 17:49:50|3275.29|3266.59|3274.47|3265.77|3275.29|3266.59|3272.69|3263.99|39
1642096200000|2022-01-13 17:50:00|3274.66|3265.96|3274.7|3266|3275.17|3266.47|3274|3265.3|38
1642096210000|2022-01-13 17:50:10|3274.76|3266.06|3275.14|3266.44|3275.95|3267.25|3274.65|3265.95|34
1642096220000|2022-01-13 17:50:20|3274.97|3266.27|3276|3267.3|3276|3267.3|3274.94|3266.24|36
1642096230000|2022-01-13 17:50:30|3275.99|3267.29|3276.23|3267.53|3276.44|3267.74|3275.35|3266.65|33
1642096240000|2022-01-13 17:50:40|3276.26|3267.56|3274.71|3266.01|3276.31|3267.61|3274.54|3265.84|38
1642096250000|2022-01-13 17:50:50|3275.04|3266.34|3276.1|3267.4|3276.12|3267.42|3274.54|3265.84|37
1642096260000|2022-01-13 17:51:00|3276.38|3267.68|3276.65|3267.95|3277.45|3268.75|3276.38|3267.68|37
1642096270000|2022-01-13 17:51:10|3276.53|3267.83|3277.37|3268.67|3277.44|3268.74|3276.53|3267.83|36
1642096280000|2022-01-13 17:51:20|3277.46|3268.76|3279.33|3270.63|3279.45|3270.75|3277.35|3268.65|38
1642096290000|2022-01-13 17:51:30|3279.34|3270.64|3280.43|3271.73|3280.43|3271.73|3278.57|3269.87|34
1642096300000|2022-01-13 17:51:40|3280.18|3271.48|3280.5|3271.8|3280.92|3272.22|3279.88|3271.18|36
1642096310000|2022-01-13 17:51:50|3280.67|3271.97|3280.87|3272.17|3280.9|3272.2|3280.3|3271.6|37
1642096320000|2022-01-13 17:52:00|3280.78|3272.08|3280.97|3272.27|3282.5|3273.8|3280.78|3272.08|39
1642096330000|2022-01-13 17:52:10|3281.01|3272.31|3279.48|3270.78|3281.15|3272.45|3279.48|3270.78|37
1642096340000|2022-01-13 17:52:20|3279.52|3270.82|3279.81|3271.11|3279.81|3271.11|3279.24|3270.54|30
1642096350000|2022-01-13 17:52:30|3279.87|3271.17|3279.41|3270.71|3279.88|3271.18|3278.47|3269.77|32
1642096360000|2022-01-13 17:52:40|3279.04|3270.34|3278.11|3269.41|3279.04|3270.34|3276.65|3267.95|33
1642096370000|2022-01-13 17:52:50|3278|3269.3|3277.98|3269.28|3278|3269.3|3277.47|3268.77|30
1642096380000|2022-01-13 17:53:00|3277.9|3269.2|3278.46|3269.76|3278.87|3270.17|3277.9|3269.2|33
1642096390000|2022-01-13 17:53:10|3278.29|3269.59|3276.35|3267.65|3278.57|3269.87|3276.19|3267.49|37
1642096400000|2022-01-13 17:53:20|3276.15|3267.45|3277.18|3268.48|3277.48|3268.78|3275.83|3267.13|34
1642096410000|2022-01-13 17:53:30|3277.1|3268.4|3277.32|3268.62|3277.49|3268.79|3276.63|3267.93|37
1642096420000|2022-01-13 17:53:40|3276.99|3268.29|3276.19|3267.49|3276.99|3268.29|3276.02|3267.32|35
1642096430000|2022-01-13 17:53:50|3276.01|3267.31|3275.66|3266.96|3276.01|3267.31|3275.41|3266.71|34
1642096440000|2022-01-13 17:54:00|3275.77|3267.07|3273.78|3265.08|3275.77|3267.07|3273.44|3264.74|37
1642096450000|2022-01-13 17:54:10|3273.77|3265.07|3274.09|3265.39|3274.18|3265.48|3273.3|3264.6|30
1642096460000|2022-01-13 17:54:20|3274.08|3265.38|3275.32|3266.62|3275.32|3266.62|3274.02|3265.32|33
1642096470000|2022-01-13 17:54:30|3275.34|3266.64|3274.21|3265.51|3275.34|3266.64|3274.21|3265.51|37
1642096480000|2022-01-13 17:54:40|3274.19|3265.49|3274.55|3265.85|3274.68|3265.98|3273.98|3265.28|33
1642096490000|2022-01-13 17:54:50|3274.54|3265.84|3277.52|3268.82|3277.52|3268.82|3274.41|3265.71|31
1642096500000|2022-01-13 17:55:00|3277.54|3268.84|3277.23|3268.53|3277.54|3268.84|3276.4|3267.7|38
1642096510000|2022-01-13 17:55:10|3277.42|3268.72|3278.8|3270.1|3279.51|3270.81|3277.42|3268.72|37
1642096520000|2022-01-13 17:55:20|3277.63|3268.93|3277.34|3268.64|3277.96|3269.26|3277.34|3268.64|38
1642096530000|2022-01-13 17:55:30|3277.54|3268.84|3277.65|3268.95|3277.98|3269.28|3276.76|3268.06|37
1642096540000|2022-01-13 17:55:40|3277.68|3268.98|3279.18|3270.48|3279.18|3270.48|3277.68|3268.98|35
1642096550000|2022-01-13 17:55:50|3279.28|3270.58|3279.16|3270.46|3279.33|3270.63|3278.9|3270.2|33
1642096560000|2022-01-13 17:56:00|3279.12|3270.42|3280.64|3271.94|3280.81|3272.11|3278.77|3270.07|38
1642096570000|2022-01-13 17:56:10|3280.65|3271.95|3280.65|3271.95|3281.53|3272.83|3280.57|3271.87|37
1642096580000|2022-01-13 17:56:20|3280.8|3272.1|3281.28|3272.58|3281.34|3272.64|3280.8|3272.1|34
1642096590000|2022-01-13 17:56:30|3281.26|3272.56|3282.45|3273.75|3282.47|3273.77|3281.26|3272.56|34
1642096600000|2022-01-13 17:56:40|3282.49|3273.79|3283.13|3274.43|3283.13|3274.43|3282.14|3273.44|35
1642096610000|2022-01-13 17:56:50|3283.17|3274.47|3285.29|3276.59|3285.29|3276.59|3283.04|3274.34|37
1642096620000|2022-01-13 17:57:00|3285.27|3276.57|3285.79|3277.09|3286.16|3277.46|3284.09|3275.39|39
1642096630000|2022-01-13 17:57:10|3285.67|3276.97|3286.13|3277.43|3286.27|3277.57|3285.61|3276.91|32
1642096640000|2022-01-13 17:57:20|3286.17|3277.47|3285.93|3277.23|3286.3|3277.6|3285.78|3277.08|37
1642096650000|2022-01-13 17:57:30|3285.98|3277.28|3286.69|3277.99|3286.8|3278.1|3285.91|3277.21|35
1642096660000|2022-01-13 17:57:40|3286.73|3278.03|3287.79|3279.09|3288.61|3279.91|3286.54|3277.84|38
1642096670000|2022-01-13 17:57:50|3287.83|3279.13|3287.86|3279.16|3288.16|3279.46|3287.74|3279.04|37
1642096680000|2022-01-13 17:58:00|3287.9|3279.2|3287.59|3278.89|3288.32|3279.62|3287.47|3278.77|37
1642096690000|2022-01-13 17:58:10|3287.57|3278.87|3286.95|3278.25|3287.57|3278.87|3286.16|3277.46|39
1642096700000|2022-01-13 17:58:20|3286.99|3278.29|3287.35|3278.65|3287.44|3278.74|3286.99|3278.29|36
1642096710000|2022-01-13 17:58:30|3287.14|3278.44|3287.69|3278.99|3287.69|3278.99|3286.2|3277.5|35
1642096720000|2022-01-13 17:58:40|3287.7|3279|3286.78|3278.08|3287.95|3279.25|3286.7|3278|38
1642096730000|2022-01-13 17:58:50|3286.74|3278.04|3285.67|3276.97|3287.14|3278.44|3284.83|3276.13|39
1642096740000|2022-01-13 17:59:00|3285.54|3276.84|3286.15|3277.45|3286.98|3278.28|3285.2|3276.5|35
1642096750000|2022-01-13 17:59:10|3285.97|3277.27|3288.03|3279.33|3288.03|3279.33|3285.93|3277.23|33
1642096760000|2022-01-13 17:59:20|3288|3279.3|3287.82|3279.12|3288.67|3279.97|3287.82|3279.12|40
1642096770000|2022-01-13 17:59:30|3287.81|3279.11|3287.52|3278.82|3287.94|3279.24|3287.48|3278.78|32
1642096780000|2022-01-13 17:59:40|3287.56|3278.86|3287.4|3278.7|3287.83|3279.13|3286.86|3278.16|31
1642096790000|2022-01-13 17:59:50|3287.41|3278.71|3287.3|3278.6|3287.43|3278.73|3287.23|3278.53|22
1642096800000|2022-01-13 18:00:00|3287.25|3278.55|3286.83|3278.13|3287.42|3278.72|3286.05|3277.35|33
1642096810000|2022-01-13 18:00:10|3286.93|3278.23|3284.92|3276.22|3286.93|3278.23|3284.84|3276.14|33
1642096820000|2022-01-13 18:00:20|3285.11|3276.41|3284.61|3275.91|3285.12|3276.42|3284.1|3275.4|35
1642096830000|2022-01-13 18:00:30|3284.6|3275.9|3283.87|3275.17|3284.6|3275.9|3283.58|3274.88|33
1642096840000|2022-01-13 18:00:40|3283.95|3275.25|3283.68|3274.98|3284.63|3275.93|3283.24|3274.54|36
1642096850000|2022-01-13 18:00:50|3283.71|3275.01|3283.8|3275.1|3284.07|3275.37|3283.55|3274.85|34
1642096860000|2022-01-13 18:01:00|3283.75|3275.05|3282.26|3273.56|3283.93|3275.23|3282.04|3273.34|38
1642096870000|2022-01-13 18:01:10|3282.31|3273.61|3284.47|3275.77|3284.47|3275.77|3282.03|3273.33|38
1642096880000|2022-01-13 18:01:20|3284.59|3275.89|3286.37|3277.67|3286.49|3277.79|3284.55|3275.85|40
1642096890000|2022-01-13 18:01:30|3286.17|3277.47|3285.93|3277.23|3286.58|3277.88|3285.93|3277.23|33
1642096900000|2022-01-13 18:01:40|3285.83|3277.13|3284.73|3276.03|3285.83|3277.13|3283.8|3275.1|38
1642096910000|2022-01-13 18:01:50|3284.74|3276.04|3284.66|3275.96|3285.55|3276.85|3284.45|3275.75|39
1642096920000|2022-01-13 18:02:00|3284.46|3275.76|3287.57|3278.87|3287.79|3279.09|3284.44|3275.74|36
1642096930000|2022-01-13 18:02:10|3287.66|3278.96|3286.98|3278.28|3287.96|3279.26|3286.22|3277.52|37
1642096940000|2022-01-13 18:02:20|3286.88|3278.18|3286.61|3277.91|3286.93|3278.23|3285.15|3276.45|38
1642096950000|2022-01-13 18:02:30|3286.67|3277.97|3286.22|3277.52|3286.67|3277.97|3286.12|3277.42|37
1642096960000|2022-01-13 18:02:40|3286.26|3277.56|3285.4|3276.7|3286.48|3277.78|3285.37|3276.67|31
1642096970000|2022-01-13 18:02:50|3285.41|3276.71|3289.19|3280.49|3289.44|3280.74|3285.41|3276.71|37
1642096980000|2022-01-13 18:03:00|3289.14|3280.44|3289.15|3280.45|3289.85|3281.15|3288.71|3280.01|35
1642096990000|2022-01-13 18:03:10|3289.42|3280.72|3289.34|3280.64|3289.52|3280.82|3288.78|3280.08|33
1642097000000|2022-01-13 18:03:20|3289.33|3280.63|3291.78|3283.08|3291.95|3283.25|3289.33|3280.63|36
1642097010000|2022-01-13 18:03:30|3291.65|3282.95|3290.3|3281.6|3291.84|3283.14|3290.19|3281.49|35
1642097020000|2022-01-13 18:03:40|3290.28|3281.58|3290.41|3281.71|3290.54|3281.84|3289.99|3281.29|28
1642097030000|2022-01-13 18:03:50|3290.67|3281.97|3290.3|3281.6|3290.74|3282.04|3289.84|3281.14|33
1642097040000|2022-01-13 18:04:00|3290.29|3281.59|3291.6|3282.9|3292.13|3283.43|3290.1|3281.4|36
1642097050000|2022-01-13 18:04:10|3291.57|3282.87|3291.94|3283.24|3292.06|3283.36|3291.47|3282.77|36
1642097060000|2022-01-13 18:04:20|3291.81|3283.11|3290.6|3281.9|3291.98|3283.28|3290.35|3281.65|33
1642097070000|2022-01-13 18:04:30|3290.59|3281.89|3293.35|3284.65|3293.35|3284.65|3290.56|3281.86|36
1642097080000|2022-01-13 18:04:40|3293.28|3284.58|3292.36|3283.66|3293.28|3284.58|3292.36|3283.66|33
1642097090000|2022-01-13 18:04:50|3292.16|3283.46|3292.94|3284.24|3292.94|3284.24|3291.08|3282.38|38
1642097100000|2022-01-13 18:05:00|3292.96|3284.26|3290.51|3281.81|3292.96|3284.26|3290.41|3281.71|40
1642097110000|2022-01-13 18:05:10|3290.46|3281.76|3290.21|3281.51|3291.25|3282.55|3289.66|3280.96|36
1642097120000|2022-01-13 18:05:20|3290.24|3281.54|3290.15|3281.45|3291.12|3282.42|3289.89|3281.19|32
1642097130000|2022-01-13 18:05:30|3290.36|3281.66|3291.17|3282.47|3291.79|3283.09|3290.36|3281.66|38
1642097140000|2022-01-13 18:05:40|3291.29|3282.59|3291.74|3283.04|3292.08|3283.38|3291.29|3282.59|38
1642097150000|2022-01-13 18:05:50|3291.82|3283.12|3291.56|3282.86|3292.17|3283.47|3291.54|3282.84|34
1642097160000|2022-01-13 18:06:00|3291.45|3282.75|3291.23|3282.53|3292.02|3283.32|3290.24|3281.54|37
1642097170000|2022-01-13 18:06:10|3291.12|3282.42|3291.99|3283.29|3292.44|3283.74|3291.12|3282.42|34
1642097180000|2022-01-13 18:06:20|3291.98|3283.28|3292.91|3284.21|3292.97|3284.27|3291.78|3283.08|29
1642097190000|2022-01-13 18:06:30|3292.84|3284.14|3293.96|3285.26|3293.96|3285.26|3292.83|3284.13|31
1642097200000|2022-01-13 18:06:40|3293.97|3285.27|3296.58|3287.88|3296.58|3287.88|3293.97|3285.27|37
1642097210000|2022-01-13 18:06:50|3296.91|3288.21|3297.69|3288.99|3299|3290.3|3296.91|3288.21|38
1642097220000|2022-01-13 18:07:00|3297.56|3288.86|3297.86|3289.16|3297.9|3289.2|3296.34|3287.64|37
1642097230000|2022-01-13 18:07:10|3297.87|3289.17|3297.34|3288.64|3297.92|3289.22|3297.15|3288.45|29
1642097240000|2022-01-13 18:07:20|3297.33|3288.63|3297.88|3289.18|3298.49|3289.79|3297.12|3288.42|36
1642097250000|2022-01-13 18:07:30|3297.82|3289.12|3297.03|3288.33|3297.82|3289.12|3296.69|3287.99|39
1642097260000|2022-01-13 18:07:40|3297.02|3288.32|3296.51|3287.81|3297.02|3288.32|3296.5|3287.8|32
1642097270000|2022-01-13 18:07:50|3296.47|3287.77|3296.66|3287.96|3296.66|3287.96|3295.86|3287.16|37
1642097280000|2022-01-13 18:08:00|3296.7|3288|3296.51|3287.81|3297.69|3288.99|3296.51|3287.81|39
1642097290000|2022-01-13 18:08:10|3296.46|3287.76|3296.19|3287.49|3296.46|3287.76|3295.76|3287.06|33
1642097300000|2022-01-13 18:08:20|3296.2|3287.5|3296.1|3287.4|3296.27|3287.57|3295.93|3287.23|34
1642097310000|2022-01-13 18:08:30|3296.07|3287.37|3295.58|3286.88|3296.07|3287.37|3295.45|3286.75|35
1642097320000|2022-01-13 18:08:40|3295.57|3286.87|3296.2|3287.5|3296.56|3287.86|3295.55|3286.85|33
1642097330000|2022-01-13 18:08:50|3296.21|3287.51|3295.38|3286.68|3296.21|3287.51|3295.38|3286.68|31
1642097340000|2022-01-13 18:09:00|3295.43|3286.73|3295.04|3286.34|3296.14|3287.44|3295.03|3286.33|38
1642097350000|2022-01-13 18:09:10|3295.02|3286.32|3292.76|3284.06|3295.02|3286.32|3292.65|3283.95|37
1642097360000|2022-01-13 18:09:20|3292.71|3284.01|3294.58|3285.88|3295.03|3286.33|3292.71|3284.01|34
1642097370000|2022-01-13 18:09:30|3294.59|3285.89|3294.71|3286.01|3294.9|3286.2|3294.36|3285.66|36
1642097380000|2022-01-13 18:09:40|3294.69|3285.99|3294.55|3285.85|3295.05|3286.35|3293.88|3285.18|32
1642097390000|2022-01-13 18:09:50|3294.56|3285.86|3295.19|3286.49|3295.23|3286.53|3294.49|3285.79|35
1642097400000|2022-01-13 18:10:00|3295.22|3286.52|3294.52|3285.82|3295.22|3286.52|3294.36|3285.66|36
1642097410000|2022-01-13 18:10:10|3294.53|3285.83|3294.59|3285.89|3294.65|3285.95|3293.77|3285.07|37
1642097420000|2022-01-13 18:10:20|3294.71|3286.01|3296.55|3287.85|3296.8|3288.1|3294.71|3286.01|36
1642097430000|2022-01-13 18:10:30|3296.47|3287.77|3296.31|3287.61|3297.14|3288.44|3295.47|3286.77|37
1642097440000|2022-01-13 18:10:40|3296.46|3287.76|3295.5|3286.8|3296.46|3287.76|3295.18|3286.48|34
1642097450000|2022-01-13 18:10:50|3295.51|3286.81|3294.27|3285.57|3295.67|3286.97|3293.84|3285.14|35
1642097460000|2022-01-13 18:11:00|3294.55|3285.85|3296.04|3287.34|3296.15|3287.45|3294.34|3285.64|35
1642097470000|2022-01-13 18:11:10|3296.18|3287.48|3296.2|3287.5|3296.69|3287.99|3295.14|3286.44|31
1642097480000|2022-01-13 18:11:20|3296.19|3287.49|3298.05|3289.35|3298.05|3289.35|3295.87|3287.17|34
1642097490000|2022-01-13 18:11:30|3298.19|3289.49|3297.04|3288.34|3298.45|3289.75|3296.85|3288.15|36
1642097500000|2022-01-13 18:11:40|3296.86|3288.16|3296.77|3288.07|3296.86|3288.16|3296.16|3287.46|37
1642097510000|2022-01-13 18:11:50|3296.68|3287.98|3296.43|3287.73|3296.68|3287.98|3295.81|3287.11|32
1642097520000|2022-01-13 18:12:00|3296.42|3287.72|3294.71|3286.01|3296.6|3287.9|3294.71|3286.01|37
1642097530000|2022-01-13 18:12:10|3294.72|3286.02|3295.59|3286.89|3295.81|3287.11|3294.52|3285.82|37
1642097540000|2022-01-13 18:12:20|3295.56|3286.86|3296.35|3287.65|3296.65|3287.95|3295.32|3286.62|32
1642097550000|2022-01-13 18:12:30|3296.22|3287.52|3295.63|3286.93|3296.22|3287.52|3295.45|3286.75|36
1642097560000|2022-01-13 18:12:40|3295.57|3286.87|3295.46|3286.76|3295.71|3287.01|3294.9|3286.2|35
1642097570000|2022-01-13 18:12:50|3295.45|3286.75|3295.09|3286.39|3295.5|3286.8|3295.05|3286.35|32
1642097580000|2022-01-13 18:13:00|3295.03|3286.33|3294.38|3285.68|3295.04|3286.34|3294.38|3285.68|33
1642097590000|2022-01-13 18:13:10|3294.29|3285.59|3293.62|3284.92|3294.38|3285.68|3292.52|3283.82|39
1642097600000|2022-01-13 18:13:20|3294.01|3285.31|3292.67|3283.97|3294.1|3285.4|3292.67|3283.97|34
1642097610000|2022-01-13 18:13:30|3292.7|3284|3292.26|3283.56|3293.57|3284.87|3291.66|3282.96|36
1642097620000|2022-01-13 18:13:40|3292.27|3283.57|3293.45|3284.75|3293.45|3284.75|3292.14|3283.44|15
1642097630000|2022-01-13 18:13:50|3292.71|3284.01|3291.74|3283.04|3293.89|3285.19|3291.52|3282.82|23
1642097640000|2022-01-13 18:14:00|3291.68|3282.98|3292.61|3283.91|3293.36|3284.66|3291.68|3282.98|27
1642097650000|2022-01-13 18:14:10|3292.78|3284.08|3291.79|3283.09|3293.51|3284.81|3291.65|3282.95|28
1642097660000|2022-01-13 18:14:20|3291.76|3283.06|3290.56|3281.86|3292.04|3283.34|3289.59|3280.89|34
1642097670000|2022-01-13 18:14:30|3290.55|3281.85|3291.28|3282.58|3291.49|3282.79|3289.6|3280.9|31
1642097680000|2022-01-13 18:14:40|3291.31|3282.61|3291.09|3282.39|3291.8|3283.1|3291.09|3282.39|39
1642097690000|2022-01-13 18:14:50|3291.05|3282.35|3292.17|3283.47|3292.2|3283.5|3290.96|3282.26|37
1642097700000|2022-01-13 18:15:00|3292.38|3283.68|3291.52|3282.82|3292.94|3284.24|3291.42|3282.72|34
1642097710000|2022-01-13 18:15:10|3291.51|3282.81|3293.63|3284.93|3293.63|3284.93|3291.47|3282.77|38
1642097720000|2022-01-13 18:15:20|3293.76|3285.06|3294.12|3285.42|3294.35|3285.65|3293.69|3284.99|30
1642097730000|2022-01-13 18:15:30|3294.28|3285.58|3294.5|3285.8|3294.92|3286.22|3294.08|3285.38|26
1642097740000|2022-01-13 18:15:40|3294.31|3285.61|3294.83|3286.13|3294.84|3286.14|3294.12|3285.42|29
1642097750000|2022-01-13 18:15:50|3294.93|3286.23|3295.49|3286.79|3296.59|3287.89|3294.93|3286.23|34
1642097760000|2022-01-13 18:16:00|3295.57|3286.87|3294.46|3285.76|3295.67|3286.97|3294.2|3285.5|33
1642097770000|2022-01-13 18:16:10|3294.47|3285.77|3295.02|3286.32|3295.56|3286.86|3294.47|3285.77|36
1642097780000|2022-01-13 18:16:20|3295.05|3286.35|3295.52|3286.82|3295.73|3287.03|3294.59|3285.89|30
1642097790000|2022-01-13 18:16:30|3295.49|3286.79|3295.78|3287.08|3295.78|3287.08|3294.7|3286|28
1642097800000|2022-01-13 18:16:40|3295.79|3287.09|3296.54|3287.84|3296.88|3288.18|3295.79|3287.09|37
1642097810000|2022-01-13 18:16:50|3296.76|3288.06|3296.91|3288.21|3297.3|3288.6|3296.73|3288.03|27
1642097820000|2022-01-13 18:17:00|3296.99|3288.29|3296.41|3287.71|3298.01|3289.31|3296.41|3287.71|36
1642097830000|2022-01-13 18:17:10|3296.42|3287.72|3296.68|3287.98|3296.68|3287.98|3296.15|3287.45|33
1642097840000|2022-01-13 18:17:20|3296.61|3287.91|3297.68|3288.98|3297.79|3289.09|3296.48|3287.78|37
1642097850000|2022-01-13 18:17:30|3297.72|3289.02|3297.86|3289.16|3298.16|3289.46|3297.3|3288.6|33
1642097860000|2022-01-13 18:17:40|3297.9|3289.2|3298.19|3289.49|3298.59|3289.89|3297.71|3289.01|34
1642097870000|2022-01-13 18:17:50|3298.14|3289.44|3298.19|3289.49|3298.42|3289.72|3297.73|3289.03|36
1642097880000|2022-01-13 18:18:00|3298.11|3289.41|3298.45|3289.75|3298.88|3290.18|3298.11|3289.41|35
1642097890000|2022-01-13 18:18:10|3298.72|3290.02|3298.46|3289.76|3299.81|3291.11|3298.41|3289.71|34
1642097900000|2022-01-13 18:18:20|3298.52|3289.82|3298.33|3289.63|3298.64|3289.94|3297.96|3289.26|36
1642097910000|2022-01-13 18:18:30|3298.34|3289.64|3297.92|3289.22|3298.34|3289.64|3297.82|3289.12|34
1642097920000|2022-01-13 18:18:40|3297.91|3289.21|3296.03|3287.33|3297.91|3289.21|3295.91|3287.21|38
1642097930000|2022-01-13 18:18:50|3296|3287.3|3296.73|3288.03|3296.73|3288.03|3295.51|3286.81|38
1642097940000|2022-01-13 18:19:00|3296.9|3288.2|3298.04|3289.34|3298.36|3289.66|3296.9|3288.2|39
1642097950000|2022-01-13 18:19:10|3297.98|3289.28|3298.15|3289.45|3299.06|3290.36|3297.9|3289.2|38
1642097960000|2022-01-13 18:19:20|3298.2|3289.5|3298.53|3289.83|3299.11|3290.41|3298.12|3289.42|32
1642097970000|2022-01-13 18:19:30|3298.51|3289.81|3299.19|3290.49|3299.19|3290.49|3298.13|3289.43|23
1642097980000|2022-01-13 18:19:40|3299.66|3290.96|3299.43|3290.73|3299.75|3291.05|3299|3290.3|23
1642097990000|2022-01-13 18:19:50|3299.42|3290.72|3298.49|3289.79|3299.42|3290.72|3298.12|3289.42|35
1642098000000|2022-01-13 18:20:00|3298.44|3289.74|3299.14|3290.44|3299.14|3290.44|3298.39|3289.69|34
1642098010000|2022-01-13 18:20:10|3299.29|3290.59|3298.72|3290.02|3299.93|3291.23|3298.63|3289.93|33
1642098020000|2022-01-13 18:20:20|3298.56|3289.86|3296.61|3287.91|3298.56|3289.86|3296.44|3287.74|35
1642098030000|2022-01-13 18:20:30|3296.6|3287.9|3294.9|3286.2|3297.58|3288.88|3294.83|3286.13|28
1642098040000|2022-01-13 18:20:40|3294.83|3286.13|3296.77|3288.07|3296.81|3288.11|3294.79|3286.09|37
1642098050000|2022-01-13 18:20:50|3296.96|3288.26|3296.37|3287.67|3297.46|3288.76|3296.37|3287.67|38
1642098060000|2022-01-13 18:21:00|3296.36|3287.66|3298.67|3289.97|3298.67|3289.97|3296.36|3287.66|35
1642098070000|2022-01-13 18:21:10|3298.74|3290.04|3298.7|3290|3299.18|3290.48|3298.25|3289.55|36
1642098080000|2022-01-13 18:21:20|3298.55|3289.85|3298.55|3289.85|3299.04|3290.34|3298.05|3289.35|37
1642098090000|2022-01-13 18:21:30|3298.57|3289.87|3300.33|3291.63|3300.44|3291.74|3298.45|3289.75|36
1642098100000|2022-01-13 18:21:40|3300.37|3291.67|3301.02|3292.32|3302.13|3293.43|3300.17|3291.47|38
1642098110000|2022-01-13 18:21:50|3300.97|3292.27|3301.08|3292.38|3301.08|3292.38|3299.64|3290.94|39
1642098120000|2022-01-13 18:22:00|3300.9|3292.2|3300.38|3291.68|3301.06|3292.36|3300.1|3291.4|39
1642098130000|2022-01-13 18:22:10|3300.37|3291.67|3300.93|3292.23|3301.68|3292.98|3300.23|3291.53|34
1642098140000|2022-01-13 18:22:20|3300.92|3292.22|3300.75|3292.05|3301.34|3292.64|3300.75|3292.05|32
1642098150000|2022-01-13 18:22:30|3300.95|3292.25|3300.92|3292.22|3301.05|3292.35|3300.43|3291.73|37
1642098160000|2022-01-13 18:22:40|3301.01|3292.31|3300.45|3291.75|3301.61|3292.91|3300.43|3291.73|23
1642098170000|2022-01-13 18:22:50|3300.47|3291.77|3299.85|3291.15|3300.56|3291.86|3299.85|3291.15|27
1642098180000|2022-01-13 18:23:00|3299.86|3291.16|3299.64|3290.94|3300.33|3291.63|3299.64|3290.94|33
1642098190000|2022-01-13 18:23:10|3299.65|3290.95|3299.35|3290.65|3299.65|3290.95|3299.18|3290.48|27
1642098200000|2022-01-13 18:23:20|3299.29|3290.59|3299.34|3290.64|3299.4|3290.7|3299.24|3290.54|28
1642098210000|2022-01-13 18:23:30|3299.33|3290.63|3299.05|3290.35|3299.39|3290.69|3299.04|3290.34|28
1642098220000|2022-01-13 18:23:40|3299|3290.3|3300.48|3291.78|3300.65|3291.95|3298.94|3290.24|32
1642098230000|2022-01-13 18:23:50|3300.32|3291.62|3298.62|3289.92|3300.32|3291.62|3298.62|3289.92|33
1642098240000|2022-01-13 18:24:00|3298.61|3289.91|3298.11|3289.41|3298.75|3290.05|3298.07|3289.37|29
1642098250000|2022-01-13 18:24:10|3298.1|3289.4|3295.88|3287.18|3298.38|3289.68|3295.87|3287.17|32
1642098260000|2022-01-13 18:24:20|3295.89|3287.19|3295.94|3287.24|3296.38|3287.68|3295.83|3287.13|29
1642098270000|2022-01-13 18:24:30|3295.93|3287.23|3295.87|3287.17|3295.94|3287.24|3295.72|3287.02|23
1642098280000|2022-01-13 18:24:40|3295.86|3287.16|3297.75|3289.05|3297.89|3289.19|3295.86|3287.16|29
1642098290000|2022-01-13 18:24:50|3297.73|3289.03|3296.91|3288.21|3297.73|3289.03|3296.86|3288.16|38
1642098300000|2022-01-13 18:25:00|3296.96|3288.26|3295.98|3287.28|3297.45|3288.75|3295.75|3287.05|35
1642098310000|2022-01-13 18:25:10|3296.06|3287.36|3296.66|3287.96|3296.77|3288.07|3295.96|3287.26|32
1642098320000|2022-01-13 18:25:20|3296.67|3287.97|3297.14|3288.44|3297.14|3288.44|3296.5|3287.8|27
1642098330000|2022-01-13 18:25:30|3297.17|3288.47|3296.58|3287.88|3297.18|3288.48|3296.48|3287.78|36
1642098340000|2022-01-13 18:25:40|3296.51|3287.81|3297.77|3289.07|3297.79|3289.09|3296.47|3287.77|37
1642098350000|2022-01-13 18:25:50|3297.85|3289.15|3299.14|3290.44|3299.33|3290.63|3297.75|3289.05|35
1642098360000|2022-01-13 18:26:00|3299.18|3290.48|3298.67|3289.97|3299.23|3290.53|3298.63|3289.93|28
1642098370000|2022-01-13 18:26:10|3298.52|3289.82|3298.22|3289.52|3298.52|3289.82|3297.76|3289.06|40
1642098380000|2022-01-13 18:26:20|3298.21|3289.51|3296.95|3288.25|3298.43|3289.73|3296.92|3288.22|36
1642098390000|2022-01-13 18:26:30|3296.94|3288.24|3297.46|3288.76|3297.48|3288.78|3296.78|3288.08|36
1642098400000|2022-01-13 18:26:40|3297.47|3288.77|3297.76|3289.06|3298.25|3289.55|3297.28|3288.58|32
1642098410000|2022-01-13 18:26:50|3297.74|3289.04|3298.21|3289.51|3298.56|3289.86|3297.74|3289.04|34
1642098420000|2022-01-13 18:27:00|3298.18|3289.48|3295.68|3286.98|3298.18|3289.48|3295.48|3286.78|36
1642098430000|2022-01-13 18:27:10|3295.64|3286.94|3295|3286.3|3296.16|3287.46|3294.73|3286.03|38
1642098440000|2022-01-13 18:27:20|3294.99|3286.29|3289.82|3281.12|3294.99|3286.29|3289.82|3281.12|35
1642098450000|2022-01-13 18:27:30|3289.8|3281.1|3293.07|3284.37|3293.07|3284.37|3289.02|3280.32|30
1642098460000|2022-01-13 18:27:40|3293.06|3284.36|3292.78|3284.08|3293.06|3284.36|3292.78|3284.08|29
1642098470000|2022-01-13 18:27:50|3292.81|3284.11|3293.38|3284.68|3293.78|3285.08|3292.23|3283.53|37
1642098480000|2022-01-13 18:28:00|3293.17|3284.47|3293.94|3285.24|3294.93|3286.23|3292.6|3283.9|35
1642098490000|2022-01-13 18:28:10|3294.06|3285.36|3295.06|3286.36|3295.91|3287.21|3293.99|3285.29|40
1642098500000|2022-01-13 18:28:20|3295.05|3286.35|3293.68|3284.98|3295.05|3286.35|3292.87|3284.17|40
1642098510000|2022-01-13 18:28:30|3293.74|3285.04|3293.51|3284.81|3294.4|3285.7|3293.43|3284.73|35
1642098520000|2022-01-13 18:28:40|3293.5|3284.8|3294.77|3286.07|3294.77|3286.07|3293.32|3284.62|37
1642098530000|2022-01-13 18:28:50|3294.8|3286.1|3296.18|3287.48|3296.53|3287.83|3294.77|3286.07|34
1642098540000|2022-01-13 18:29:00|3296.17|3287.47|3295.9|3287.2|3296.48|3287.78|3295.08|3286.38|36
1642098550000|2022-01-13 18:29:10|3295.79|3287.09|3294.33|3285.63|3296.38|3287.68|3294|3285.3|38
1642098560000|2022-01-13 18:29:20|3294.4|3285.7|3294.7|3286|3294.77|3286.07|3294.04|3285.34|36
1642098570000|2022-01-13 18:29:30|3294.71|3286.01|3294.19|3285.49|3294.82|3286.12|3293.79|3285.09|35
1642098580000|2022-01-13 18:29:40|3294.13|3285.43|3294.41|3285.71|3295.01|3286.31|3294.13|3285.43|34
1642098590000|2022-01-13 18:29:50|3294.4|3285.7|3293.92|3285.22|3295.29|3286.59|3293.92|3285.22|35
1642098600000|2022-01-13 18:30:00|3294|3285.3|3293.16|3284.46|3294.05|3285.35|3292.96|3284.26|35
1642098610000|2022-01-13 18:30:10|3293.17|3284.47|3293.22|3284.52|3293.76|3285.06|3292.85|3284.15|37
1642098620000|2022-01-13 18:30:20|3293.13|3284.43|3292.41|3283.71|3293.41|3284.71|3292.29|3283.59|35
1642098630000|2022-01-13 18:30:30|3292.42|3283.72|3291.89|3283.19|3292.45|3283.75|3291.39|3282.69|38
1642098640000|2022-01-13 18:30:40|3291.74|3283.04|3289.87|3281.17|3291.74|3283.04|3289.63|3280.93|37
1642098650000|2022-01-13 18:30:50|3289.93|3281.23|3291.29|3282.59|3291.48|3282.78|3289.93|3281.23|35
1642098660000|2022-01-13 18:31:00|3291.23|3282.53|3291.33|3282.63|3292.48|3283.78|3291.1|3282.4|36
1642098670000|2022-01-13 18:31:10|3291.24|3282.54|3289.89|3281.19|3291.32|3282.62|3289.39|3280.69|36
1642098680000|2022-01-13 18:31:20|3289.93|3281.23|3289.66|3280.96|3289.97|3281.27|3288.84|3280.14|37
1642098690000|2022-01-13 18:31:30|3289.64|3280.94|3289.61|3280.91|3289.69|3280.99|3289.29|3280.59|34
1642098700000|2022-01-13 18:31:40|3289.64|3280.94|3289.5|3280.8|3289.64|3280.94|3289.16|3280.46|37
1642098710000|2022-01-13 18:31:50|3289.53|3280.83|3289.1|3280.4|3289.53|3280.83|3288.95|3280.25|31
1642098720000|2022-01-13 18:32:00|3289.08|3280.38|3289.78|3281.08|3289.82|3281.12|3289.08|3280.38|24
1642098730000|2022-01-13 18:32:10|3289.79|3281.09|3290.58|3281.88|3290.58|3281.88|3289.75|3281.05|25
1642098740000|2022-01-13 18:32:20|3290.69|3281.99|3290.07|3281.37|3290.69|3281.99|3290.03|3281.33|31
1642098750000|2022-01-13 18:32:30|3290.06|3281.36|3289.83|3281.13|3290.19|3281.49|3289.64|3280.94|29
1642098760000|2022-01-13 18:32:40|3289.82|3281.12|3290.54|3281.84|3290.61|3281.91|3289.73|3281.03|34
1642098770000|2022-01-13 18:32:50|3290.53|3281.83|3290.79|3282.09|3291.17|3282.47|3290.48|3281.78|32
1642098780000|2022-01-13 18:33:00|3290.77|3282.07|3290.59|3281.89|3291.84|3283.14|3290.57|3281.87|31
1642098790000|2022-01-13 18:33:10|3290.57|3281.87|3291.47|3282.77|3291.6|3282.9|3290.54|3281.84|36
1642098800000|2022-01-13 18:33:20|3291.48|3282.78|3291.96|3283.26|3292.28|3283.58|3291.33|3282.63|40
1642098810000|2022-01-13 18:33:30|3292.03|3283.33|3292.04|3283.34|3292.16|3283.46|3291.94|3283.24|24
1642098820000|2022-01-13 18:33:40|3292.02|3283.32|3292.51|3283.81|3292.83|3284.13|3291.97|3283.27|32
1642098830000|2022-01-13 18:33:50|3292.26|3283.56|3292.29|3283.59|3292.46|3283.76|3291.39|3282.69|28
1642098840000|2022-01-13 18:34:00|3292.3|3283.6|3294.96|3286.26|3294.96|3286.26|3292.3|3283.6|27
1642098850000|2022-01-13 18:34:10|3294.95|3286.25|3293.58|3284.88|3294.99|3286.29|3293.54|3284.84|35
1642098860000|2022-01-13 18:34:20|3293.65|3284.95|3294.09|3285.39|3294.37|3285.67|3293.65|3284.95|26
1642098870000|2022-01-13 18:34:30|3294.16|3285.46|3294.58|3285.88|3294.76|3286.06|3293.99|3285.29|33
1642098880000|2022-01-13 18:34:40|3294.79|3286.09|3294.23|3285.53|3294.81|3286.11|3294.04|3285.34|30
1642098890000|2022-01-13 18:34:50|3294.11|3285.41|3294.24|3285.54|3294.45|3285.75|3294.02|3285.32|31
1642098900000|2022-01-13 18:35:00|3294.25|3285.55|3295.99|3287.29|3295.99|3287.29|3294.21|3285.51|27
1642098910000|2022-01-13 18:35:10|3295.18|3286.48|3294.91|3286.21|3295.56|3286.86|3294.54|3285.84|35
1642098920000|2022-01-13 18:35:20|3294.9|3286.2|3292.67|3283.97|3294.9|3286.2|3292.46|3283.76|38
1642098930000|2022-01-13 18:35:30|3292.75|3284.05|3292.03|3283.33|3292.89|3284.19|3291.97|3283.27|35
1642098940000|2022-01-13 18:35:40|3292.16|3283.46|3292.66|3283.96|3292.66|3283.96|3291.84|3283.14|32
1642098950000|2022-01-13 18:35:50|3292.57|3283.87|3292.3|3283.6|3292.87|3284.17|3292.26|3283.56|35
1642098960000|2022-01-13 18:36:00|3292.29|3283.59|3291.45|3282.75|3292.38|3283.68|3291.43|3282.73|31
1642098970000|2022-01-13 18:36:10|3291.4|3282.7|3290.39|3281.69|3291.64|3282.94|3290.27|3281.57|33
1642098980000|2022-01-13 18:36:20|3290.27|3281.57|3289.39|3280.69|3290.5|3281.8|3289.37|3280.67|37
1642098990000|2022-01-13 18:36:30|3289.41|3280.71|3288.57|3279.87|3289.42|3280.72|3288.55|3279.85|33
1642099000000|2022-01-13 18:36:40|3288.62|3279.92|3289.11|3280.41|3289.18|3280.48|3288.62|3279.92|33
1642099010000|2022-01-13 18:36:50|3288.99|3280.29|3289.29|3280.59|3289.43|3280.73|3288.3|3279.6|34
1642099020000|2022-01-13 18:37:00|3289.32|3280.62|3289.3|3280.6|3289.55|3280.85|3289.18|3280.48|33
1642099030000|2022-01-13 18:37:10|3289.41|3280.71|3290.6|3281.9|3291.49|3282.79|3289.41|3280.71|38
1642099040000|2022-01-13 18:37:20|3290.52|3281.82|3290.17|3281.47|3290.94|3282.24|3290.07|3281.37|33
1642099050000|2022-01-13 18:37:30|3290.21|3281.51|3289.21|3280.51|3290.32|3281.62|3289.05|3280.35|32
1642099060000|2022-01-13 18:37:40|3289.17|3280.47|3290.19|3281.49|3290.2|3281.5|3289.11|3280.41|30
1642099070000|2022-01-13 18:37:50|3290.18|3281.48|3289.6|3280.9|3290.23|3281.53|3289.56|3280.86|36
1642099080000|2022-01-13 18:38:00|3289.59|3280.89|3291.71|3283.01|3292.29|3283.59|3289.58|3280.88|37
1642099090000|2022-01-13 18:38:10|3291.68|3282.98|3291.57|3282.87|3292.71|3284.01|3291.46|3282.76|36
1642099100000|2022-01-13 18:38:20|3291.52|3282.82|3290.21|3281.51|3291.52|3282.82|3289.95|3281.25|34
1642099110000|2022-01-13 18:38:30|3290.31|3281.61|3291.2|3282.5|3291.46|3282.76|3290.31|3281.61|32
1642099120000|2022-01-13 18:38:40|3291.22|3282.52|3290.91|3282.21|3291.24|3282.54|3290.71|3282.01|35
1642099130000|2022-01-13 18:38:50|3290.88|3282.18|3290.83|3282.13|3291.11|3282.41|3290.83|3282.13|28
1642099140000|2022-01-13 18:39:00|3290.78|3282.08|3290.36|3281.66|3291.03|3282.33|3290.19|3281.49|31
1642099150000|2022-01-13 18:39:10|3290.35|3281.65|3289.14|3280.44|3290.39|3281.69|3289.14|3280.44|28
1642099160000|2022-01-13 18:39:20|3289.2|3280.5|3289.33|3280.63|3289.44|3280.74|3289.16|3280.46|33
1642099170000|2022-01-13 18:39:30|3289.31|3280.61|3288.79|3280.09|3289.37|3280.67|3288.75|3280.05|29
1642099180000|2022-01-13 18:39:40|3288.8|3280.1|3288.33|3279.63|3288.95|3280.25|3288.33|3279.63|34
1642099190000|2022-01-13 18:39:50|3288.34|3279.64|3288.24|3279.54|3288.49|3279.79|3287.51|3278.81|33
1642099200000|2022-01-13 18:40:00|3288.22|3279.52|3286.61|3277.91|3288.22|3279.52|3286.53|3277.83|31
1642099210000|2022-01-13 18:40:10|3286.72|3278.02|3285.7|3277|3286.78|3278.08|3284.72|3276.02|38
1642099220000|2022-01-13 18:40:20|3285.54|3276.84|3284.71|3276.01|3285.87|3277.17|3283.96|3275.26|37
1642099230000|2022-01-13 18:40:30|3284.58|3275.88|3284.17|3275.47|3284.9|3276.2|3283.33|3274.63|39
1642099240000|2022-01-13 18:40:40|3284.55|3275.85|3284.05|3275.35|3284.79|3276.09|3283.8|3275.1|33
1642099250000|2022-01-13 18:40:50|3284.07|3275.37|3283.94|3275.24|3284.29|3275.59|3283.78|3275.08|31
1642099260000|2022-01-13 18:41:00|3283.99|3275.29|3283.63|3274.93|3284.67|3275.97|3283.63|3274.93|35
1642099270000|2022-01-13 18:41:10|3283.52|3274.82|3283.04|3274.34|3283.53|3274.83|3282.7|3274|38
1642099280000|2022-01-13 18:41:20|3282.94|3274.24|3282.72|3274.02|3283.43|3274.73|3282.53|3273.83|35
1642099290000|2022-01-13 18:41:30|3282.7|3274|3282.29|3273.59|3283.08|3274.38|3282.06|3273.36|39
1642099300000|2022-01-13 18:41:40|3282.24|3273.54|3281.99|3273.29|3282.62|3273.92|3281.77|3273.07|38
1642099310000|2022-01-13 18:41:50|3282.05|3273.35|3280.55|3271.85|3282.05|3273.35|3280.55|3271.85|37
1642099320000|2022-01-13 18:42:00|3280.61|3271.91|3282.73|3274.03|3282.74|3274.04|3280.13|3271.43|40
1642099330000|2022-01-13 18:42:10|3282.89|3274.19|3283.12|3274.42|3283.65|3274.95|3281.77|3273.07|38
1642099340000|2022-01-13 18:42:20|3283.1|3274.4|3283.6|3274.9|3283.86|3275.16|3283.01|3274.31|33
1642099350000|2022-01-13 18:42:30|3283.68|3274.98|3283.3|3274.6|3284.24|3275.54|3283.15|3274.45|35
1642099360000|2022-01-13 18:42:40|3283.25|3274.55|3283.26|3274.56|3283.68|3274.98|3283.22|3274.52|32
1642099370000|2022-01-13 18:42:50|3283.3|3274.6|3283.05|3274.35|3283.4|3274.7|3282.89|3274.19|35
1642099380000|2022-01-13 18:43:00|3282.94|3274.24|3283.46|3274.76|3283.58|3274.88|3282.83|3274.13|33
1642099390000|2022-01-13 18:43:10|3283.55|3274.85|3282.76|3274.06|3283.72|3275.02|3282.76|3274.06|32
1642099400000|2022-01-13 18:43:20|3282.73|3274.03|3283.65|3274.95|3283.8|3275.1|3282.62|3273.92|32
1642099410000|2022-01-13 18:43:30|3283.67|3274.97|3283.59|3274.89|3283.72|3275.02|3283.52|3274.82|25
1642099420000|2022-01-13 18:43:40|3283.6|3274.9|3283.44|3274.74|3283.7|3275|3283.43|3274.73|27
1642099430000|2022-01-13 18:43:50|3283.43|3274.73|3283.4|3274.7|3283.5|3274.8|3283.36|3274.66|26
1642099440000|2022-01-13 18:44:00|3283.36|3274.66|3282.54|3273.84|3283.36|3274.66|3282.4|3273.7|31
1642099450000|2022-01-13 18:44:10|3282.57|3273.87|3283.1|3274.4|3283.1|3274.4|3282.02|3273.32|35
1642099460000|2022-01-13 18:44:20|3283.14|3274.44|3282.88|3274.18|3283.67|3274.97|3282.83|3274.13|31
1642099470000|2022-01-13 18:44:30|3282.86|3274.16|3282.82|3274.12|3283.53|3274.83|3282.8|3274.1|35
1642099480000|2022-01-13 18:44:40|3282.84|3274.14|3282.84|3274.14|3283.05|3274.35|3282.77|3274.07|32
1642099490000|2022-01-13 18:44:50|3282.91|3274.21|3282.78|3274.08|3283.04|3274.34|3282.15|3273.45|29
1642099500000|2022-01-13 18:45:00|3282.81|3274.11|3282.6|3273.9|3283.58|3274.88|3282.6|3273.9|39
1642099510000|2022-01-13 18:45:10|3282.72|3274.02|3283.76|3275.06|3284.15|3275.45|3282.5|3273.8|36
1642099520000|2022-01-13 18:45:20|3283.74|3275.04|3284.55|3275.85|3285.7|3277|3283.34|3274.64|37
1642099530000|2022-01-13 18:45:30|3285.09|3276.39|3286.84|3278.14|3286.84|3278.14|3284.98|3276.28|39
1642099540000|2022-01-13 18:45:40|3286.91|3278.21|3289.09|3280.39|3289.76|3281.06|3286.91|3278.21|37
1642099550000|2022-01-13 18:45:50|3289|3280.3|3289.12|3280.42|3289.84|3281.14|3288.86|3280.16|38
1642099560000|2022-01-13 18:46:00|3289.11|3280.41|3288.15|3279.45|3289.24|3280.54|3288.15|3279.45|28
1642099570000|2022-01-13 18:46:10|3288.14|3279.44|3287.92|3279.22|3288.17|3279.47|3287.24|3278.54|36
1642099580000|2022-01-13 18:46:20|3288.02|3279.32|3288.2|3279.5|3288.2|3279.5|3287.61|3278.91|34
1642099590000|2022-01-13 18:46:30|3288.01|3279.31|3287.93|3279.23|3288.3|3279.6|3287.93|3279.23|31
1642099600000|2022-01-13 18:46:40|3287.98|3279.28|3286.09|3277.39|3287.98|3279.28|3286.09|3277.39|37
1642099610000|2022-01-13 18:46:50|3286.08|3277.38|3285.82|3277.12|3286.19|3277.49|3285.82|3277.12|29
1642099620000|2022-01-13 18:47:00|3285.8|3277.1|3285.2|3276.5|3285.81|3277.11|3284.23|3275.53|40
1642099630000|2022-01-13 18:47:10|3285.13|3276.43|3285.66|3276.96|3286.32|3277.62|3284.95|3276.25|38
1642099640000|2022-01-13 18:47:20|3285.72|3277.02|3285.06|3276.36|3286.82|3278.12|3284.91|3276.21|36
1642099650000|2022-01-13 18:47:30|3285.09|3276.39|3284.66|3275.96|3285.26|3276.56|3284.37|3275.67|37
1642099660000|2022-01-13 18:47:40|3284.62|3275.92|3284.48|3275.78|3284.62|3275.92|3284.43|3275.73|33
1642099670000|2022-01-13 18:47:50|3284.49|3275.79|3284.71|3276.01|3284.71|3276.01|3284.46|3275.76|23
1642099680000|2022-01-13 18:48:00|3284.72|3276.02|3285.01|3276.31|3286.18|3277.48|3284.71|3276.01|35
1642099690000|2022-01-13 18:48:10|3285.07|3276.37|3284.45|3275.75|3285.07|3276.37|3284.35|3275.65|33
1642099700000|2022-01-13 18:48:20|3284.44|3275.74|3286.2|3277.5|3286.29|3277.59|3284.44|3275.74|33
1642099710000|2022-01-13 18:48:30|3286.19|3277.49|3285.9|3277.2|3286.27|3277.57|3285.37|3276.67|32
1642099720000|2022-01-13 18:48:40|3286.11|3277.41|3286.27|3277.57|3286.42|3277.72|3286.09|3277.39|23
1642099730000|2022-01-13 18:48:50|3286.29|3277.59|3287.28|3278.58|3287.42|3278.72|3286.15|3277.45|24
1642099740000|2022-01-13 18:49:00|3287.3|3278.6|3285.91|3277.21|3287.44|3278.74|3285.91|3277.21|34
1642099750000|2022-01-13 18:49:10|3285.83|3277.13|3285.37|3276.67|3285.83|3277.13|3285.11|3276.41|34
1642099760000|2022-01-13 18:49:20|3285.38|3276.68|3287.44|3278.74|3287.52|3278.82|3285.38|3276.68|35
1642099770000|2022-01-13 18:49:30|3287.4|3278.7|3287.41|3278.71|3287.46|3278.76|3286.88|3278.18|34
1642099780000|2022-01-13 18:49:40|3287.36|3278.66|3287.33|3278.63|3287.49|3278.79|3287.1|3278.4|37
1642099790000|2022-01-13 18:49:50|3287.32|3278.62|3288.51|3279.81|3288.6|3279.9|3287.25|3278.55|35
1642099800000|2022-01-13 18:50:00|3288.31|3279.61|3287.5|3278.8|3288.33|3279.63|3287.2|3278.5|36
1642099810000|2022-01-13 18:50:10|3287.33|3278.63|3287.39|3278.69|3288.46|3279.76|3287.33|3278.63|37
1642099820000|2022-01-13 18:50:20|3287.35|3278.65|3286.13|3277.43|3287.44|3278.74|3286.13|3277.43|32
1642099830000|2022-01-13 18:50:30|3286.46|3277.76|3287.34|3278.64|3287.35|3278.65|3286.43|3277.73|38
1642099840000|2022-01-13 18:50:40|3287.33|3278.63|3285.32|3276.62|3287.33|3278.63|3285.32|3276.62|34
1642099850000|2022-01-13 18:50:50|3285.42|3276.72|3285.04|3276.34|3285.42|3276.72|3284.97|3276.27|38
1642099860000|2022-01-13 18:51:00|3285.06|3276.36|3284.77|3276.07|3285.06|3276.36|3284.75|3276.05|21
1642099870000|2022-01-13 18:51:10|3284.79|3276.09|3284.34|3275.64|3284.98|3276.28|3284.29|3275.59|37
1642099880000|2022-01-13 18:51:20|3284.35|3275.65|3282.62|3273.92|3284.35|3275.65|3282.62|3273.92|30
1642099890000|2022-01-13 18:51:30|3282.6|3273.9|3282.58|3273.88|3282.76|3274.06|3282.15|3273.45|29
1642099900000|2022-01-13 18:51:40|3282.54|3273.84|3282.28|3273.58|3282.85|3274.15|3282.28|3273.58|26
1642099910000|2022-01-13 18:51:50|3282.34|3273.64|3280.05|3271.35|3282.38|3273.68|3279.87|3271.17|31
1642099920000|2022-01-13 18:52:00|3280.06|3271.36|3280.55|3271.85|3280.55|3271.85|3280.01|3271.31|36
1642099930000|2022-01-13 18:52:10|3280.51|3271.81|3280.67|3271.97|3280.84|3272.14|3280.51|3271.81|33
1642099940000|2022-01-13 18:52:20|3280.69|3271.99|3280.26|3271.56|3281.2|3272.5|3280.26|3271.56|35
1642099950000|2022-01-13 18:52:30|3280.32|3271.62|3280.95|3272.25|3281.05|3272.35|3280.06|3271.36|27
1642099960000|2022-01-13 18:52:40|3281.13|3272.43|3280.79|3272.09|3281.24|3272.54|3280.68|3271.98|25
1642099970000|2022-01-13 18:52:50|3280.8|3272.1|3280.4|3271.7|3281.08|3272.38|3280.4|3271.7|25
1642099980000|2022-01-13 18:53:00|3280.45|3271.75|3281.81|3273.11|3282.24|3273.54|3280.4|3271.7|28
1642099990000|2022-01-13 18:53:10|3281.95|3273.25|3280.14|3271.44|3281.97|3273.27|3280.14|3271.44|37
1642100000000|2022-01-13 18:53:20|3280.15|3271.45|3279.68|3270.98|3280.43|3271.73|3279.68|3270.98|37
1642100010000|2022-01-13 18:53:30|3279.74|3271.04|3278.83|3270.13|3279.74|3271.04|3278.44|3269.74|38
1642100020000|2022-01-13 18:53:40|3278.65|3269.95|3279.45|3270.75|3279.45|3270.75|3278.57|3269.87|35
1642100030000|2022-01-13 18:53:50|3279.5|3270.8|3279.38|3270.68|3279.51|3270.81|3279.27|3270.57|31
1642100040000|2022-01-13 18:54:00|3279.35|3270.65|3278.75|3270.05|3279.38|3270.68|3278.75|3270.05|31
1642100050000|2022-01-13 18:54:10|3278.73|3270.03|3278.54|3269.84|3278.94|3270.24|3278.29|3269.59|20
1642100060000|2022-01-13 18:54:20|3278.56|3269.86|3278.12|3269.42|3278.57|3269.87|3278.07|3269.37|22
1642100070000|2022-01-13 18:54:30|3278.15|3269.45|3278.39|3269.69|3278.55|3269.85|3278.15|3269.45|26
1642100080000|2022-01-13 18:54:40|3278.38|3269.68|3276.49|3267.79|3278.5|3269.8|3276.49|3267.79|28
1642100090000|2022-01-13 18:54:50|3276.43|3267.73|3276.93|3268.23|3276.99|3268.29|3276.16|3267.46|34
1642100100000|2022-01-13 18:55:00|3276.76|3268.06|3278.04|3269.34|3278.18|3269.48|3276.76|3268.06|34
1642100110000|2022-01-13 18:55:10|3277.75|3269.05|3274.5|3265.8|3277.75|3269.05|3274.36|3265.66|35
1642100120000|2022-01-13 18:55:20|3274.68|3265.98|3276.08|3267.38|3276.08|3267.38|3274.68|3265.98|37
1642100130000|2022-01-13 18:55:30|3276.12|3267.42|3274.19|3265.49|3276.12|3267.42|3274.13|3265.43|40
1642100140000|2022-01-13 18:55:40|3274.2|3265.5|3273.74|3265.04|3274.24|3265.54|3273.72|3265.02|32
1642100150000|2022-01-13 18:55:50|3273.83|3265.13|3273.42|3264.72|3273.83|3265.13|3273.24|3264.54|28
1642100160000|2022-01-13 18:56:00|3273.39|3264.69|3271.64|3262.94|3273.39|3264.69|3271.64|3262.94|35
1642100170000|2022-01-13 18:56:10|3271.39|3262.69|3271.55|3262.85|3271.73|3263.03|3270.7|3262|28
1642100180000|2022-01-13 18:56:20|3271.48|3262.78|3271.93|3263.23|3273.2|3264.5|3271.19|3262.49|35
1642100190000|2022-01-13 18:56:30|3272.46|3263.76|3272.7|3264|3272.88|3264.18|3272.22|3263.52|38
1642100200000|2022-01-13 18:56:40|3272.62|3263.92|3273.51|3264.81|3273.51|3264.81|3272.17|3263.47|34
1642100210000|2022-01-13 18:56:50|3273.81|3265.11|3273.57|3264.87|3274.59|3265.89|3273.57|3264.87|34
1642100220000|2022-01-13 18:57:00|3273.55|3264.85|3273.22|3264.52|3273.67|3264.97|3272.49|3263.79|31
1642100230000|2022-01-13 18:57:10|3273.21|3264.51|3272.61|3263.91|3273.39|3264.69|3272.37|3263.67|33
1642100240000|2022-01-13 18:57:20|3272.6|3263.9|3272.66|3263.96|3273.2|3264.5|3272.6|3263.9|30
1642100250000|2022-01-13 18:57:30|3272.82|3264.12|3272.11|3263.41|3273.1|3264.4|3272.08|3263.38|27
1642100260000|2022-01-13 18:57:40|3272.12|3263.42|3272.12|3263.42|3272.34|3263.64|3272.09|3263.39|28
1642100270000|2022-01-13 18:57:50|3271.99|3263.29|3273.09|3264.39|3273.14|3264.44|3271.81|3263.11|30
1642100280000|2022-01-13 18:58:00|3273.22|3264.52|3274.88|3266.18|3275.02|3266.32|3273.15|3264.45|37
1642100290000|2022-01-13 18:58:10|3275.02|3266.32|3276.08|3267.38|3276.96|3268.26|3275.02|3266.32|38
1642100300000|2022-01-13 18:58:20|3275.87|3267.17|3276.34|3267.64|3276.67|3267.97|3275.87|3267.17|35
1642100310000|2022-01-13 18:58:30|3276.36|3267.66|3277.18|3268.48|3277.18|3268.48|3276.17|3267.47|34
1642100320000|2022-01-13 18:58:40|3277.13|3268.43|3277.51|3268.81|3277.51|3268.81|3276.92|3268.22|29
1642100330000|2022-01-13 18:58:50|3277.49|3268.79|3278.13|3269.43|3278.13|3269.43|3277.33|3268.63|26
1642100340000|2022-01-13 18:59:00|3278.38|3269.68|3277.62|3268.92|3278.63|3269.93|3277.62|3268.92|29
1642100350000|2022-01-13 18:59:10|3277.58|3268.88|3276.93|3268.23|3277.58|3268.88|3276.93|3268.23|33
1642100360000|2022-01-13 18:59:20|3276.58|3267.88|3275.85|3267.15|3276.61|3267.91|3275.62|3266.92|33
1642100370000|2022-01-13 18:59:30|3275.9|3267.2|3276.55|3267.85|3276.6|3267.9|3275.72|3267.02|27
1642100380000|2022-01-13 18:59:40|3276.41|3267.71|3276.47|3267.77|3276.65|3267.95|3276.4|3267.7|22
1642100390000|2022-01-13 18:59:50|3276.48|3267.78|3275.76|3267.06|3276.5|3267.8|3275.76|3267.06|31
1642100400000|2022-01-13 19:00:00|3275.77|3267.07|3273.55|3264.85|3276.03|3267.33|3273.55|3264.85|37
1642100410000|2022-01-13 19:00:10|3273.59|3264.89|3275.09|3266.39|3275.09|3266.39|3273.06|3264.36|36
1642100420000|2022-01-13 19:00:20|3275.32|3266.62|3278.07|3269.37|3278.07|3269.37|3275.32|3266.62|33
1642100430000|2022-01-13 19:00:30|3278.18|3269.48|3279.11|3270.41|3279.11|3270.41|3277.78|3269.08|24
1642100440000|2022-01-13 19:00:40|3279.26|3270.56|3279.36|3270.66|3280.27|3271.57|3278.85|3270.15|37
1642100450000|2022-01-13 19:00:50|3279.37|3270.67|3280.08|3271.38|3280.3|3271.6|3279.37|3270.67|38
1642100460000|2022-01-13 19:01:00|3279.96|3271.26|3280.13|3271.43|3280.93|3272.23|3279.63|3270.93|37
1642100470000|2022-01-13 19:01:10|3280.11|3271.41|3282.33|3273.63|3282.49|3273.79|3280.11|3271.41|38
1642100480000|2022-01-13 19:01:20|3282.38|3273.68|3283.18|3274.48|3283.29|3274.59|3282.15|3273.45|37
1642100490000|2022-01-13 19:01:30|3282.98|3274.28|3283.9|3275.2|3284.17|3275.47|3282.91|3274.21|37
1642100500000|2022-01-13 19:01:40|3283.76|3275.06|3283.94|3275.24|3283.97|3275.27|3282.71|3274.01|37
1642100510000|2022-01-13 19:01:50|3284.09|3275.39|3284.02|3275.32|3284.4|3275.7|3283.78|3275.08|39
1642100520000|2022-01-13 19:02:00|3284.22|3275.52|3284.6|3275.9|3284.6|3275.9|3284|3275.3|35
1642100530000|2022-01-13 19:02:10|3284.53|3275.83|3285.65|3276.95|3286.44|3277.74|3284.44|3275.74|38
1642100540000|2022-01-13 19:02:20|3285.66|3276.96|3285.49|3276.79|3286.29|3277.59|3285.49|3276.79|33
1642100550000|2022-01-13 19:02:30|3285.4|3276.7|3285.31|3276.61|3285.99|3277.29|3284.9|3276.2|36
1642100560000|2022-01-13 19:02:40|3285.12|3276.42|3286.39|3277.69|3286.56|3277.86|3285.12|3276.42|37
1642100570000|2022-01-13 19:02:50|3286.34|3277.64|3287.2|3278.5|3287.2|3278.5|3286.23|3277.53|31
1642100580000|2022-01-13 19:03:00|3286.79|3278.09|3287.03|3278.33|3287.13|3278.43|3286.29|3277.59|37
1642100590000|2022-01-13 19:03:10|3286.77|3278.07|3290.72|3282.02|3290.72|3282.02|3286.66|3277.96|39
1642100600000|2022-01-13 19:03:20|3290.88|3282.18|3291.43|3282.73|3291.86|3283.16|3290.11|3281.41|36
1642100610000|2022-01-13 19:03:30|3291.68|3282.98|3290.59|3281.89|3291.73|3283.03|3290.04|3281.34|34
1642100620000|2022-01-13 19:03:40|3290.77|3282.07|3292.15|3283.45|3292.26|3283.56|3290.53|3281.83|37
1642100630000|2022-01-13 19:03:50|3291.98|3283.28|3290.45|3281.75|3291.98|3283.28|3290.45|3281.75|34
1642100640000|2022-01-13 19:04:00|3290.44|3281.74|3288.7|3280|3290.53|3281.83|3288.06|3279.36|35
1642100650000|2022-01-13 19:04:10|3288.33|3279.63|3289.43|3280.73|3289.49|3280.79|3288.23|3279.53|37
1642100660000|2022-01-13 19:04:20|3289.44|3280.74|3288.18|3279.48|3289.67|3280.97|3288.13|3279.43|34
1642100670000|2022-01-13 19:04:30|3287.99|3279.29|3286.29|3277.59|3288.04|3279.34|3285.41|3276.71|36
1642100680000|2022-01-13 19:04:40|3286.22|3277.52|3285|3276.3|3286.89|3278.19|3285|3276.3|35
1642100690000|2022-01-13 19:04:50|3284.74|3276.04|3285.02|3276.32|3285.47|3276.77|3284.74|3276.04|37
1642100700000|2022-01-13 19:05:00|3285.12|3276.42|3285.45|3276.75|3286.31|3277.61|3285.12|3276.42|37
1642100710000|2022-01-13 19:05:10|3285.54|3276.84|3284.56|3275.86|3286.01|3277.31|3284.56|3275.86|39
1642100720000|2022-01-13 19:05:20|3284.34|3275.64|3284.44|3275.74|3284.66|3275.96|3283.33|3274.63|36
1642100730000|2022-01-13 19:05:30|3284.24|3275.54|3285.15|3276.45|3285.28|3276.58|3283.84|3275.14|36
1642100740000|2022-01-13 19:05:40|3285.21|3276.51|3283.86|3275.16|3285.45|3276.75|3283.86|3275.16|35
1642100750000|2022-01-13 19:05:50|3283.44|3274.74|3284.21|3275.51|3284.37|3275.67|3283.16|3274.46|40
1642100760000|2022-01-13 19:06:00|3284.44|3275.74|3283.17|3274.47|3284.44|3275.74|3283.13|3274.43|36
1642100770000|2022-01-13 19:06:10|3283.16|3274.46|3282.41|3273.71|3283.17|3274.47|3282.18|3273.48|38
1642100780000|2022-01-13 19:06:20|3282.52|3273.82|3282.89|3274.19|3283.03|3274.33|3281.79|3273.09|36
1642100790000|2022-01-13 19:06:30|3282.88|3274.18|3284.6|3275.9|3284.99|3276.29|3282.86|3274.16|38
1642100800000|2022-01-13 19:06:40|3284.69|3275.99|3284.73|3276.03|3284.96|3276.26|3284.6|3275.9|32
1642100810000|2022-01-13 19:06:50|3284.69|3275.99|3285|3276.3|3285.4|3276.7|3284.68|3275.98|36
1642100820000|2022-01-13 19:07:00|3285.01|3276.31|3283.51|3274.81|3285.01|3276.31|3283.36|3274.66|34
1642100830000|2022-01-13 19:07:10|3283.12|3274.42|3283.04|3274.34|3283.25|3274.55|3282.19|3273.49|36
1642100840000|2022-01-13 19:07:20|3283.11|3274.41|3282.6|3273.9|3283.11|3274.41|3282.09|3273.39|38
1642100850000|2022-01-13 19:07:30|3282.49|3273.79|3282.91|3274.21|3283.65|3274.95|3282.49|3273.79|35
1642100860000|2022-01-13 19:07:40|3282.73|3274.03|3281.95|3273.25|3283.09|3274.39|3281.93|3273.23|38
1642100870000|2022-01-13 19:07:50|3281.59|3272.89|3280.87|3272.17|3281.64|3272.94|3280.53|3271.83|31
1642100880000|2022-01-13 19:08:00|3280.85|3272.15|3280.17|3271.47|3280.85|3272.15|3280.01|3271.31|37
1642100890000|2022-01-13 19:08:10|3280.22|3271.52|3279.91|3271.21|3280.27|3271.57|3279.4|3270.7|33
1642100900000|2022-01-13 19:08:20|3280.42|3271.72|3286.82|3278.12|3287.38|3278.68|3280.42|3271.72|37
1642100910000|2022-01-13 19:08:30|3287.07|3278.37|3288.56|3279.86|3288.83|3280.13|3287.07|3278.37|36
1642100920000|2022-01-13 19:08:40|3288.58|3279.88|3288.51|3279.81|3289.1|3280.4|3288.39|3279.69|29
1642100930000|2022-01-13 19:08:50|3288.55|3279.85|3289.98|3281.28|3289.99|3281.29|3288.49|3279.79|36
1642100940000|2022-01-13 19:09:00|3290.19|3281.49|3292.01|3283.31|3292.05|3283.35|3290.19|3281.49|33
1642100950000|2022-01-13 19:09:10|3292.09|3283.39|3290.87|3282.17|3292.22|3283.52|3290.87|3282.17|34
1642100960000|2022-01-13 19:09:20|3290.79|3282.09|3292.22|3283.52|3292.22|3283.52|3290.78|3282.08|36
1642100970000|2022-01-13 19:09:30|3292.09|3283.39|3292.84|3284.14|3293.23|3284.53|3291.95|3283.25|32
1642100980000|2022-01-13 19:09:40|3293.4|3284.7|3293.62|3284.92|3293.62|3284.92|3292.13|3283.43|36
1642100990000|2022-01-13 19:09:50|3293.48|3284.78|3294.24|3285.54|3294.76|3286.06|3293.43|3284.73|37
1642101000000|2022-01-13 19:10:00|3294.04|3285.34|3293.27|3284.57|3294.19|3285.49|3293.27|3284.57|36
1642101010000|2022-01-13 19:10:10|3292.84|3284.14|3293.03|3284.33|3293.64|3284.94|3292.22|3283.52|36
1642101020000|2022-01-13 19:10:20|3292.59|3283.89|3292.16|3283.46|3292.8|3284.1|3290.59|3281.89|39
1642101030000|2022-01-13 19:10:30|3291.87|3283.17|3292.8|3284.1|3292.8|3284.1|3291.69|3282.99|36
1642101040000|2022-01-13 19:10:40|3292.67|3283.97|3292.91|3284.21|3292.92|3284.22|3292.62|3283.92|37
1642101050000|2022-01-13 19:10:50|3292.85|3284.15|3293.67|3284.97|3293.67|3284.97|3291.56|3282.86|39
1642101060000|2022-01-13 19:11:00|3293.7|3285|3292.02|3283.32|3293.89|3285.19|3291.73|3283.03|38
1642101070000|2022-01-13 19:11:10|3291.93|3283.23|3291.97|3283.27|3292.39|3283.69|3291.72|3283.02|36
1642101080000|2022-01-13 19:11:20|3291.88|3283.18|3293.74|3285.04|3293.85|3285.15|3291.88|3283.18|38
1642101090000|2022-01-13 19:11:30|3293.78|3285.08|3291.87|3283.17|3293.88|3285.18|3291.73|3283.03|35
1642101100000|2022-01-13 19:11:40|3291.92|3283.22|3292.63|3283.93|3292.63|3283.93|3291.83|3283.13|29
1642101110000|2022-01-13 19:11:50|3292.34|3283.64|3292.3|3283.6|3292.91|3284.21|3292.01|3283.31|34
1642101120000|2022-01-13 19:12:00|3292.19|3283.49|3291.68|3282.98|3292.3|3283.6|3291.68|3282.98|32
1642101130000|2022-01-13 19:12:10|3291.61|3282.91|3292.12|3283.42|3292.21|3283.51|3290.92|3282.22|33
1642101140000|2022-01-13 19:12:20|3291.94|3283.24|3292.29|3283.59|3292.45|3283.75|3291.72|3283.02|34
1642101150000|2022-01-13 19:12:30|3292.31|3283.61|3291.46|3282.76|3292.31|3283.61|3291.17|3282.47|38
1642101160000|2022-01-13 19:12:40|3291.45|3282.75|3291.58|3282.88|3291.63|3282.93|3291.36|3282.66|31
1642101170000|2022-01-13 19:12:50|3291.59|3282.89|3291.27|3282.57|3291.81|3283.11|3291.23|3282.53|32
1642101180000|2022-01-13 19:13:00|3291.25|3282.55|3291.02|3282.32|3291.4|3282.7|3290.68|3281.98|27
1642101190000|2022-01-13 19:13:10|3290.79|3282.09|3291.14|3282.44|3291.23|3282.53|3290.69|3281.99|28
1642101200000|2022-01-13 19:13:20|3291.13|3282.43|3291.25|3282.55|3291.57|3282.87|3291.13|3282.43|27
1642101210000|2022-01-13 19:13:30|3291.14|3282.44|3291.15|3282.45|3291.34|3282.64|3289.99|3281.29|36
1642101220000|2022-01-13 19:13:40|3291.24|3282.54|3290.51|3281.81|3291.24|3282.54|3290.35|3281.65|36
1642101230000|2022-01-13 19:13:50|3290.57|3281.87|3290.76|3282.06|3290.76|3282.06|3290.28|3281.58|28
1642101240000|2022-01-13 19:14:00|3290.65|3281.95|3290.94|3282.24|3290.99|3282.29|3290.01|3281.31|34
1642101250000|2022-01-13 19:14:10|3290.96|3282.26|3290.81|3282.11|3290.98|3282.28|3290.73|3282.03|27
1642101260000|2022-01-13 19:14:20|3290.82|3282.12|3291.14|3282.44|3291.2|3282.5|3290.82|3282.12|25
1642101270000|2022-01-13 19:14:30|3291.11|3282.41|3290.22|3281.52|3291.11|3282.41|3290.13|3281.43|36
1642101280000|2022-01-13 19:14:40|3290.26|3281.56|3291.58|3282.88|3291.99|3283.29|3290.26|3281.56|37
1642101290000|2022-01-13 19:14:50|3291.39|3282.69|3291.8|3283.1|3292.04|3283.34|3291.38|3282.68|27
1642101300000|2022-01-13 19:15:00|3291.73|3283.03|3293.68|3284.98|3293.71|3285.01|3291.72|3283.02|26
1642101310000|2022-01-13 19:15:10|3293.62|3284.92|3296.1|3287.4|3296.38|3287.68|3293.62|3284.92|34
1642101320000|2022-01-13 19:15:20|3295.96|3287.26|3293.51|3284.81|3296.08|3287.38|3293.44|3284.74|37
1642101330000|2022-01-13 19:15:30|3293.34|3284.64|3293.43|3284.73|3293.43|3284.73|3292.43|3283.73|33
1642101340000|2022-01-13 19:15:40|3293.55|3284.85|3292.33|3283.63|3293.55|3284.85|3292.16|3283.46|38
1642101350000|2022-01-13 19:15:50|3292.09|3283.39|3288.16|3279.46|3292.09|3283.39|3288.16|3279.46|35
1642101360000|2022-01-13 19:16:00|3288.07|3279.37|3286.33|3277.63|3288.07|3279.37|3286.33|3277.63|36
1642101370000|2022-01-13 19:16:10|3286.39|3277.69|3284.39|3275.69|3286.46|3277.76|3284.2|3275.5|37
1642101380000|2022-01-13 19:16:20|3284.37|3275.67|3282.42|3273.72|3284.37|3275.67|3282.24|3273.54|27
1642101390000|2022-01-13 19:16:30|3282.37|3273.67|3279.22|3270.52|3282.37|3273.67|3279.06|3270.36|31
1642101400000|2022-01-13 19:16:40|3279.19|3270.49|3278.45|3269.75|3279.26|3270.56|3278.45|3269.75|21
1642101410000|2022-01-13 19:16:50|3277.1|3268.4|3275.59|3266.89|3277.65|3268.95|3275.54|3266.84|36
1642101420000|2022-01-13 19:17:00|3275.3|3266.6|3275.98|3267.28|3276.99|3268.29|3275.3|3266.6|38
1642101430000|2022-01-13 19:17:10|3275.97|3267.27|3275.66|3266.96|3276.54|3267.84|3275.54|3266.84|37
1642101440000|2022-01-13 19:17:20|3275.43|3266.73|3275.67|3266.97|3275.87|3267.17|3274.88|3266.18|39
1642101450000|2022-01-13 19:17:30|3275.59|3266.89|3272.4|3263.7|3275.59|3266.89|3272.13|3263.43|37
1642101460000|2022-01-13 19:17:40|3272.37|3263.67|3272.62|3263.92|3272.93|3264.23|3272.28|3263.58|39
1642101470000|2022-01-13 19:17:50|3272.5|3263.8|3271.45|3262.75|3272.9|3264.2|3270.85|3262.15|36
1642101480000|2022-01-13 19:18:00|3271.24|3262.54|3271.09|3262.39|3271.9|3263.2|3270.81|3262.11|37
1642101490000|2022-01-13 19:18:10|3270.98|3262.28|3271.07|3262.37|3271.12|3262.42|3270.74|3262.04|35
1642101500000|2022-01-13 19:18:20|3271.04|3262.34|3271.88|3263.18|3271.97|3263.27|3271|3262.3|39
1642101510000|2022-01-13 19:18:30|3271.66|3262.96|3271.75|3263.05|3272.37|3263.67|3271.22|3262.52|37
1642101520000|2022-01-13 19:18:40|3271.69|3262.99|3272|3263.3|3272.61|3263.91|3271.69|3262.99|39
1642101530000|2022-01-13 19:18:50|3271.82|3263.12|3271.59|3262.89|3271.82|3263.12|3270.58|3261.88|38
1642101540000|2022-01-13 19:19:00|3271.67|3262.97|3270.83|3262.13|3271.74|3263.04|3270.6|3261.9|36
1642101550000|2022-01-13 19:19:10|3270.91|3262.21|3271|3262.3|3271.15|3262.45|3270.48|3261.78|34
1642101560000|2022-01-13 19:19:20|3271.01|3262.31|3271.39|3262.69|3271.89|3263.19|3270.85|3262.15|37
1642101570000|2022-01-13 19:19:30|3271.4|3262.7|3272.16|3263.46|3272.17|3263.47|3270.74|3262.04|34
1642101580000|2022-01-13 19:19:40|3272.12|3263.42|3273.11|3264.41|3273.14|3264.44|3272.11|3263.41|38
1642101590000|2022-01-13 19:19:50|3273.13|3264.43|3272.6|3263.9|3273.83|3265.13|3272.58|3263.88|39
1642101600000|2022-01-13 19:20:00|3272.37|3263.67|3271.85|3263.15|3272.47|3263.77|3271.22|3262.52|37
1642101610000|2022-01-13 19:20:10|3271.94|3263.24|3272.33|3263.63|3272.66|3263.96|3271.77|3263.07|37
1642101620000|2022-01-13 19:20:20|3272.35|3263.65|3272.58|3263.88|3272.59|3263.89|3272.19|3263.49|34
1642101630000|2022-01-13 19:20:30|3272.5|3263.8|3272.17|3263.47|3272.51|3263.81|3271.98|3263.28|31
1642101640000|2022-01-13 19:20:40|3272.34|3263.64|3277.19|3268.49|3277.19|3268.49|3272.26|3263.56|40
1642101650000|2022-01-13 19:20:50|3277.35|3268.65|3276.39|3267.69|3278.39|3269.69|3276.39|3267.69|38
1642101660000|2022-01-13 19:21:00|3276.38|3267.68|3275.86|3267.16|3276.56|3267.86|3275.34|3266.64|37
1642101670000|2022-01-13 19:21:10|3275.89|3267.19|3276.1|3267.4|3276.98|3268.28|3275.82|3267.12|35
1642101680000|2022-01-13 19:21:20|3276.14|3267.44|3278.24|3269.54|3278.24|3269.54|3276.14|3267.44|37
1642101690000|2022-01-13 19:21:30|3278.23|3269.53|3279.79|3271.09|3279.79|3271.09|3277.56|3268.86|36
1642101700000|2022-01-13 19:21:40|3279.66|3270.96|3279.31|3270.61|3279.69|3270.99|3279.12|3270.42|35
1642101710000|2022-01-13 19:21:50|3279.3|3270.6|3279.14|3270.44|3279.3|3270.6|3278.98|3270.28|27
1642101720000|2022-01-13 19:22:00|3279.08|3270.38|3278.82|3270.12|3279.33|3270.63|3278.71|3270.01|32
1642101730000|2022-01-13 19:22:10|3278.92|3270.22|3276.82|3268.12|3279.27|3270.57|3276.82|3268.12|38
1642101740000|2022-01-13 19:22:20|3276.97|3268.27|3276.68|3267.98|3277.84|3269.14|3276.55|3267.85|38
1642101750000|2022-01-13 19:22:30|3276.56|3267.86|3278.07|3269.37|3278.07|3269.37|3276.05|3267.35|37
1642101760000|2022-01-13 19:22:40|3277.87|3269.17|3276.71|3268.01|3278.73|3270.03|3276.32|3267.62|40
1642101770000|2022-01-13 19:22:50|3276.44|3267.74|3276.98|3268.28|3276.98|3268.28|3276.11|3267.41|38
1642101780000|2022-01-13 19:23:00|3276.76|3268.06|3276.51|3267.81|3277.01|3268.31|3276.31|3267.61|36
1642101790000|2022-01-13 19:23:10|3276.52|3267.82|3277.58|3268.88|3277.66|3268.96|3276.27|3267.57|36
1642101800000|2022-01-13 19:23:20|3277.81|3269.11|3277.63|3268.93|3277.85|3269.15|3276.64|3267.94|36
1642101810000|2022-01-13 19:23:30|3277.83|3269.13|3277.07|3268.37|3277.83|3269.13|3276.57|3267.87|38
1642101820000|2022-01-13 19:23:40|3277.17|3268.47|3276.73|3268.03|3277.54|3268.84|3276.56|3267.86|37
1642101830000|2022-01-13 19:23:50|3276.74|3268.04|3276.82|3268.12|3277.07|3268.37|3276.22|3267.52|36
1642101840000|2022-01-13 19:24:00|3276.85|3268.15|3276.8|3268.1|3277.15|3268.45|3276.65|3267.95|38
1642101850000|2022-01-13 19:24:10|3276.85|3268.15|3276.15|3267.45|3277.34|3268.64|3275.85|3267.15|36
1642101860000|2022-01-13 19:24:20|3276.03|3267.33|3276.37|3267.67|3276.68|3267.98|3275.91|3267.21|35
1642101870000|2022-01-13 19:24:30|3276.29|3267.59|3275.19|3266.49|3276.29|3267.59|3274.56|3265.86|36
1642101880000|2022-01-13 19:24:40|3275.21|3266.51|3275.58|3266.88|3276.03|3267.33|3275.21|3266.51|35
1642101890000|2022-01-13 19:24:50|3275.74|3267.04|3275.36|3266.66|3275.77|3267.07|3275.32|3266.62|35
1642101900000|2022-01-13 19:25:00|3275.31|3266.61|3273.85|3265.15|3275.51|3266.81|3273.73|3265.03|33
1642101910000|2022-01-13 19:25:10|3273.87|3265.17|3274.13|3265.43|3274.59|3265.89|3273.67|3264.97|32
1642101920000|2022-01-13 19:25:20|3274.11|3265.41|3276.3|3267.6|3276.4|3267.7|3274.08|3265.38|37
1642101930000|2022-01-13 19:25:30|3276.18|3267.48|3275.96|3267.26|3276.18|3267.48|3275.44|3266.74|30
1642101940000|2022-01-13 19:25:40|3275.92|3267.22|3275.53|3266.83|3275.93|3267.23|3275.53|3266.83|35
1642101950000|2022-01-13 19:25:50|3275.38|3266.68|3274.72|3266.02|3275.38|3266.68|3274.59|3265.89|32
1642101960000|2022-01-13 19:26:00|3274.69|3265.99|3275.29|3266.59|3275.33|3266.63|3274.69|3265.99|37
1642101970000|2022-01-13 19:26:10|3275.32|3266.62|3274.42|3265.72|3275.64|3266.94|3274.17|3265.47|34
1642101980000|2022-01-13 19:26:20|3274.47|3265.77|3275.7|3267|3275.88|3267.18|3274.45|3265.75|33
1642101990000|2022-01-13 19:26:30|3275.83|3267.13|3276.02|3267.32|3276.17|3267.47|3275.74|3267.04|36
1642102000000|2022-01-13 19:26:40|3275.97|3267.27|3274.93|3266.23|3275.97|3267.27|3274.88|3266.18|36
1642102010000|2022-01-13 19:26:50|3274.92|3266.22|3273.59|3264.89|3274.99|3266.29|3273.59|3264.89|34
1642102020000|2022-01-13 19:27:00|3273.79|3265.09|3274.25|3265.55|3274.78|3266.08|3273.79|3265.09|37
1642102030000|2022-01-13 19:27:10|3274.23|3265.53|3276.01|3267.31|3276.01|3267.31|3274.23|3265.53|33
1642102040000|2022-01-13 19:27:20|3275.91|3267.21|3275.03|3266.33|3275.97|3267.27|3274.99|3266.29|35
1642102050000|2022-01-13 19:27:30|3275.04|3266.34|3275.64|3266.94|3275.64|3266.94|3275.04|3266.34|34
1642102060000|2022-01-13 19:27:40|3275.78|3267.08|3276.26|3267.56|3276.26|3267.56|3275.73|3267.03|31
1642102070000|2022-01-13 19:27:50|3276.21|3267.51|3276.21|3267.51|3276.72|3268.02|3276.19|3267.49|27
1642102080000|2022-01-13 19:28:00|3276.53|3267.83|3277.48|3268.78|3277.7|3269|3276.53|3267.83|29
1642102090000|2022-01-13 19:28:10|3277.49|3268.79|3277|3268.3|3277.49|3268.79|3276.59|3267.89|33
1642102100000|2022-01-13 19:28:20|3276.94|3268.24|3277.35|3268.65|3277.36|3268.66|3276.72|3268.02|16
1642102110000|2022-01-13 19:28:30|3277.37|3268.67|3277.55|3268.85|3277.7|3269|3277.35|3268.65|30
1642102120000|2022-01-13 19:28:40|3277.43|3268.73|3277.81|3269.11|3277.81|3269.11|3277.43|3268.73|33
1642102130000|2022-01-13 19:28:50|3277.83|3269.13|3279.29|3270.59|3279.29|3270.59|3277.62|3268.92|34
1642102140000|2022-01-13 19:29:00|3279.19|3270.49|3278.77|3270.07|3279.56|3270.86|3278.77|3270.07|37
1642102150000|2022-01-13 19:29:10|3278.84|3270.14|3280.66|3271.96|3280.74|3272.04|3278.84|3270.14|35
1642102160000|2022-01-13 19:29:20|3280.64|3271.94|3280.93|3272.23|3281.06|3272.36|3280.62|3271.92|36
1642102170000|2022-01-13 19:29:30|3280.83|3272.13|3279|3270.3|3281.2|3272.5|3279|3270.3|33
1642102180000|2022-01-13 19:29:40|3279.02|3270.32|3278.63|3269.93|3279.23|3270.53|3278.41|3269.71|34
1642102190000|2022-01-13 19:29:50|3278.66|3269.96|3279.22|3270.52|3279.4|3270.7|3278.66|3269.96|30
1642102200000|2022-01-13 19:30:00|3279.36|3270.66|3278.31|3269.61|3279.38|3270.68|3277.54|3268.84|39
1642102210000|2022-01-13 19:30:10|3278.17|3269.47|3277.84|3269.14|3278.22|3269.52|3277.65|3268.95|36
1642102220000|2022-01-13 19:30:20|3277.88|3269.18|3277.11|3268.41|3277.98|3269.28|3277.04|3268.34|36
1642102230000|2022-01-13 19:30:30|3276.98|3268.28|3274.76|3266.06|3276.98|3268.28|3274.76|3266.06|39
1642102240000|2022-01-13 19:30:40|3274.74|3266.04|3275.47|3266.77|3275.51|3266.81|3274.71|3266.01|36
1642102250000|2022-01-13 19:30:50|3275.79|3267.09|3276.81|3268.11|3276.81|3268.11|3275.4|3266.7|39
1642102260000|2022-01-13 19:31:00|3277.26|3268.56|3278.57|3269.87|3279.26|3270.56|3277.26|3268.56|38
1642102270000|2022-01-13 19:31:10|3278.56|3269.86|3276.95|3268.25|3278.56|3269.86|3276.95|3268.25|37
1642102280000|2022-01-13 19:31:20|3276.9|3268.2|3276.79|3268.09|3277.4|3268.7|3276.47|3267.77|37
1642102290000|2022-01-13 19:31:30|3276.86|3268.16|3276.21|3267.51|3277.58|3268.88|3276.21|3267.51|32
1642102300000|2022-01-13 19:31:40|3276.3|3267.6|3274.37|3265.67|3276.3|3267.6|3274.29|3265.59|38
1642102310000|2022-01-13 19:31:50|3274.41|3265.71|3274.43|3265.73|3274.68|3265.98|3274.25|3265.55|30
1642102320000|2022-01-13 19:32:00|3274.22|3265.52|3273.76|3265.06|3274.43|3265.73|3273.67|3264.97|32
1642102330000|2022-01-13 19:32:10|3273.42|3264.72|3272.42|3263.72|3274.02|3265.32|3271.98|3263.28|26
1642102340000|2022-01-13 19:32:20|3272.17|3263.47|3272.32|3263.62|3272.71|3264.01|3271.75|3263.05|37
1642102350000|2022-01-13 19:32:30|3272.31|3263.61|3272.45|3263.75|3272.68|3263.98|3271.95|3263.25|35
1642102360000|2022-01-13 19:32:40|3272.48|3263.78|3271.05|3262.35|3272.63|3263.93|3271.05|3262.35|38
1642102370000|2022-01-13 19:32:50|3271.2|3262.5|3270.9|3262.2|3271.2|3262.5|3270.09|3261.39|34
1642102380000|2022-01-13 19:33:00|3270.93|3262.23|3270.69|3261.99|3271.45|3262.75|3270.37|3261.67|36
1642102390000|2022-01-13 19:33:10|3270.24|3261.54|3270.11|3261.41|3270.41|3261.71|3270.08|3261.38|30
1642102400000|2022-01-13 19:33:20|3270.16|3261.46|3270.41|3261.71|3270.56|3261.86|3270.05|3261.35|26
1642102410000|2022-01-13 19:33:30|3270.34|3261.64|3270.46|3261.76|3270.91|3262.21|3270.24|3261.54|35
1642102420000|2022-01-13 19:33:40|3270.48|3261.78|3272.15|3263.45|3272.58|3263.88|3270.28|3261.58|39
1642102430000|2022-01-13 19:33:50|3272.08|3263.38|3272.11|3263.41|3272.78|3264.08|3272|3263.3|35
1642102440000|2022-01-13 19:34:00|3272.02|3263.32|3272.83|3264.13|3273.51|3264.81|3271.92|3263.22|37
1642102450000|2022-01-13 19:34:10|3272.81|3264.11|3274.47|3265.77|3274.47|3265.77|3272.43|3263.73|40
1642102460000|2022-01-13 19:34:20|3274.62|3265.92|3276.67|3267.97|3276.68|3267.98|3274.33|3265.63|38
1642102470000|2022-01-13 19:34:30|3276.76|3268.06|3276.18|3267.48|3276.87|3268.17|3276.05|3267.35|39
1642102480000|2022-01-13 19:34:40|3276.04|3267.34|3276.08|3267.38|3276.34|3267.64|3275.82|3267.12|32
1642102490000|2022-01-13 19:34:50|3276.14|3267.44|3276.49|3267.79|3276.65|3267.95|3276|3267.3|36
1642102500000|2022-01-13 19:35:00|3276.5|3267.8|3275.65|3266.95|3276.5|3267.8|3275.62|3266.92|34
1642102510000|2022-01-13 19:35:10|3275.64|3266.94|3278.07|3269.37|3278.07|3269.37|3275.64|3266.94|34
1642102520000|2022-01-13 19:35:20|3278.12|3269.42|3277|3268.3|3278.32|3269.62|3277|3268.3|31
1642102530000|2022-01-13 19:35:30|3276.95|3268.25|3274.27|3265.57|3277.32|3268.62|3274.24|3265.54|40
1642102540000|2022-01-13 19:35:40|3274.26|3265.56|3273.65|3264.95|3274.52|3265.82|3273.61|3264.91|38
1642102550000|2022-01-13 19:35:50|3273.63|3264.93|3273.95|3265.25|3275.14|3266.44|3273.6|3264.9|38
1642102560000|2022-01-13 19:36:00|3274.1|3265.4|3272.17|3263.47|3274.1|3265.4|3272.13|3263.43|36
1642102570000|2022-01-13 19:36:10|3272.22|3263.52|3271.74|3263.04|3272.46|3263.76|3271.59|3262.89|35
1642102580000|2022-01-13 19:36:20|3271.66|3262.96|3270.89|3262.19|3271.76|3263.06|3270.88|3262.18|33
1642102590000|2022-01-13 19:36:30|3270.82|3262.12|3270.68|3261.98|3270.93|3262.23|3270.61|3261.91|31
1642102600000|2022-01-13 19:36:40|3270.7|3262|3271.18|3262.48|3271.27|3262.57|3270.66|3261.96|33
1642102610000|2022-01-13 19:36:50|3271.16|3262.46|3270.76|3262.06|3271.24|3262.54|3270.6|3261.9|35
1642102620000|2022-01-13 19:37:00|3270.71|3262.01|3269.24|3260.54|3270.77|3262.07|3269.24|3260.54|20
1642102630000|2022-01-13 19:37:10|3269.23|3260.53|3267.58|3258.88|3269.23|3260.53|3267.19|3258.49|39
1642102640000|2022-01-13 19:37:20|3267.35|3258.65|3267.51|3258.81|3268.15|3259.45|3267.32|3258.62|36
1642102650000|2022-01-13 19:37:30|3267.59|3258.89|3267.69|3258.99|3267.87|3259.17|3267.51|3258.81|36
1642102660000|2022-01-13 19:37:40|3267.84|3259.14|3266.64|3257.94|3267.84|3259.14|3266.5|3257.8|32
1642102670000|2022-01-13 19:37:50|3266.65|3257.95|3268|3259.3|3268|3259.3|3266.42|3257.72|35
1642102680000|2022-01-13 19:38:00|3267.99|3259.29|3267.75|3259.05|3268.18|3259.48|3267.59|3258.89|31
1642102690000|2022-01-13 19:38:10|3267.71|3259.01|3266.43|3257.73|3267.71|3259.01|3266.42|3257.72|35
1642102700000|2022-01-13 19:38:20|3266.36|3257.66|3265.84|3257.14|3266.36|3257.66|3265.84|3257.14|32
1642102710000|2022-01-13 19:38:30|3265.87|3257.17|3266.05|3257.35|3266.07|3257.37|3264.93|3256.23|35
1642102720000|2022-01-13 19:38:40|3266.04|3257.34|3266.38|3257.68|3266.94|3258.24|3266.04|3257.34|36
1642102730000|2022-01-13 19:38:50|3266.47|3257.77|3265.83|3257.13|3266.92|3258.22|3265.83|3257.13|32
1642102740000|2022-01-13 19:39:00|3265.81|3257.11|3265.45|3256.75|3267.16|3258.46|3265.15|3256.45|37
1642102750000|2022-01-13 19:39:10|3265.46|3256.76|3264.8|3256.1|3265.46|3256.76|3264.6|3255.9|32
1642102760000|2022-01-13 19:39:20|3264.85|3256.15|3264.02|3255.32|3265.33|3256.63|3263.9|3255.2|38
1642102770000|2022-01-13 19:39:30|3264.07|3255.37|3264.67|3255.97|3264.85|3256.15|3264.03|3255.33|34
1642102780000|2022-01-13 19:39:40|3264.68|3255.98|3262.99|3254.29|3264.81|3256.11|3262.99|3254.29|34
1642102790000|2022-01-13 19:39:50|3262.73|3254.03|3261.06|3252.36|3262.73|3254.03|3260.98|3252.28|38
1642102800000|2022-01-13 19:40:00|3261.07|3252.37|3261.42|3252.72|3261.56|3252.86|3260.62|3251.92|38
1642102810000|2022-01-13 19:40:10|3261.4|3252.7|3262.28|3253.58|3262.67|3253.97|3261.4|3252.7|38
1642102820000|2022-01-13 19:40:20|3262.24|3253.54|3259.87|3251.17|3262.27|3253.57|3259.33|3250.63|39
1642102830000|2022-01-13 19:40:30|3259.83|3251.13|3259.5|3250.8|3260.38|3251.68|3259.5|3250.8|40
1642102840000|2022-01-13 19:40:40|3259.54|3250.84|3259.43|3250.73|3259.75|3251.05|3258.03|3249.33|35
1642102850000|2022-01-13 19:40:50|3259.45|3250.75|3259.21|3250.51|3259.57|3250.87|3258.95|3250.25|37
1642102860000|2022-01-13 19:41:00|3259.22|3250.52|3258.68|3249.98|3259.22|3250.52|3258.47|3249.77|37
1642102870000|2022-01-13 19:41:10|3258.67|3249.97|3257.91|3249.21|3258.7|3250|3257.76|3249.06|36
1642102880000|2022-01-13 19:41:20|3257.9|3249.2|3256.43|3247.73|3257.9|3249.2|3254.61|3245.91|38
1642102890000|2022-01-13 19:41:30|3256.51|3247.81|3256.04|3247.34|3257.65|3248.95|3256.04|3247.34|39
1642102900000|2022-01-13 19:41:40|3255.69|3246.99|3256.36|3247.66|3256.75|3248.05|3255.38|3246.68|39
1642102910000|2022-01-13 19:41:50|3256.37|3247.67|3255.25|3246.55|3257.32|3248.62|3254.37|3245.67|38
1642102920000|2022-01-13 19:42:00|3255.26|3246.56|3256.7|3248|3257.32|3248.62|3255.26|3246.56|38
1642102930000|2022-01-13 19:42:10|3256.47|3247.77|3256.1|3247.4|3256.65|3247.95|3256.02|3247.32|38
1642102940000|2022-01-13 19:42:20|3256|3247.3|3255.85|3247.15|3256.7|3248|3255.7|3247|38
1642102950000|2022-01-13 19:42:30|3255.58|3246.88|3256.09|3247.39|3256.09|3247.39|3254.96|3246.26|40
1642102960000|2022-01-13 19:42:40|3256.12|3247.42|3256.09|3247.39|3256.27|3247.57|3255.6|3246.9|36
1642102970000|2022-01-13 19:42:50|3256.03|3247.33|3255.46|3246.76|3256.14|3247.44|3255.22|3246.52|37
1642102980000|2022-01-13 19:43:00|3255.42|3246.72|3255.62|3246.92|3256.1|3247.4|3255.38|3246.68|37
1642102990000|2022-01-13 19:43:10|3255.63|3246.93|3255.99|3247.29|3256.27|3247.57|3255.63|3246.93|29
1642103000000|2022-01-13 19:43:20|3255.94|3247.24|3255.86|3247.16|3256.23|3247.53|3255.56|3246.86|35
1642103010000|2022-01-13 19:43:30|3256.14|3247.44|3258.42|3249.72|3258.64|3249.94|3255.72|3247.02|35
1642103020000|2022-01-13 19:43:40|3258.43|3249.73|3259.09|3250.39|3259.09|3250.39|3258.11|3249.41|38
1642103030000|2022-01-13 19:43:50|3259.1|3250.4|3260.2|3251.5|3260.34|3251.64|3259.1|3250.4|38
1642103040000|2022-01-13 19:44:00|3260.32|3251.62|3260.52|3251.82|3260.76|3252.06|3259.8|3251.1|38
1642103050000|2022-01-13 19:44:10|3260.44|3251.74|3261.11|3252.41|3261.24|3252.54|3260.29|3251.59|38
1642103060000|2022-01-13 19:44:20|3261.29|3252.59|3264.06|3255.36|3264.06|3255.36|3260.96|3252.26|37
1642103070000|2022-01-13 19:44:30|3264.14|3255.44|3264.85|3256.15|3265.23|3256.53|3264.13|3255.43|35
1642103080000|2022-01-13 19:44:40|3264.84|3256.14|3264.16|3255.46|3265.1|3256.4|3264|3255.3|36
1642103090000|2022-01-13 19:44:50|3264.22|3255.52|3265.14|3256.44|3265.21|3256.51|3264.16|3255.46|36
1642103100000|2022-01-13 19:45:00|3265.13|3256.43|3263.7|3255|3265.13|3256.43|3263.68|3254.98|36
1642103110000|2022-01-13 19:45:10|3263.71|3255.01|3264.86|3256.16|3265.24|3256.54|3263.71|3255.01|32
1642103120000|2022-01-13 19:45:20|3265|3256.3|3264.38|3255.68|3265.26|3256.56|3263.88|3255.18|37
1642103130000|2022-01-13 19:45:30|3264.29|3255.59|3264.49|3255.79|3264.71|3256.01|3263.9|3255.2|36
1642103140000|2022-01-13 19:45:40|3264.55|3255.85|3264.97|3256.27|3265.27|3256.57|3264.55|3255.85|34
1642103150000|2022-01-13 19:45:50|3265.14|3256.44|3266.02|3257.32|3266.57|3257.87|3264.93|3256.23|35
1642103160000|2022-01-13 19:46:00|3266.07|3257.37|3264.34|3255.64|3266.07|3257.37|3264.34|3255.64|38
1642103170000|2022-01-13 19:46:10|3264.32|3255.62|3265.74|3257.04|3266.53|3257.83|3264.3|3255.6|40
1642103180000|2022-01-13 19:46:20|3265.77|3257.07|3266.22|3257.52|3266.22|3257.52|3264.69|3255.99|35
1642103190000|2022-01-13 19:46:30|3266.29|3257.59|3265.48|3256.78|3266.29|3257.59|3265.39|3256.69|31
1642103200000|2022-01-13 19:46:40|3265.34|3256.64|3266.12|3257.42|3266.64|3257.94|3264.99|3256.29|34
1642103210000|2022-01-13 19:46:50|3266.01|3257.31|3266.25|3257.55|3266.25|3257.55|3265.26|3256.56|34
1642103220000|2022-01-13 19:47:00|3266.16|3257.46|3266.78|3258.08|3266.78|3258.08|3265.74|3257.04|38
1642103230000|2022-01-13 19:47:10|3266.73|3258.03|3266.02|3257.32|3267.02|3258.32|3265.85|3257.15|33
1642103240000|2022-01-13 19:47:20|3265.88|3257.18|3264.56|3255.86|3266.02|3257.32|3264.35|3255.65|40
1642103250000|2022-01-13 19:47:30|3264.53|3255.83|3264.01|3255.31|3264.53|3255.83|3263.86|3255.16|36
1642103260000|2022-01-13 19:47:40|3263.97|3255.27|3264.06|3255.36|3264.59|3255.89|3263.65|3254.95|33
1642103270000|2022-01-13 19:47:50|3263.94|3255.24|3263.55|3254.85|3264.07|3255.37|3263.42|3254.72|34
1642103280000|2022-01-13 19:48:00|3263.52|3254.82|3261.05|3252.35|3263.68|3254.98|3260.47|3251.77|38
1642103290000|2022-01-13 19:48:10|3261.04|3252.34|3262.4|3253.7|3262.7|3254|3260.95|3252.25|38
1642103300000|2022-01-13 19:48:20|3262.45|3253.75|3262.35|3253.65|3263.09|3254.39|3262.35|3253.65|33
1642103310000|2022-01-13 19:48:30|3262.46|3253.76|3262.54|3253.84|3262.7|3254|3262.17|3253.47|36
1642103320000|2022-01-13 19:48:40|3262.55|3253.85|3260.83|3252.13|3262.57|3253.87|3260.83|3252.13|35
1642103330000|2022-01-13 19:48:50|3260.84|3252.14|3260.34|3251.64|3260.9|3252.2|3260.17|3251.47|35
1642103340000|2022-01-13 19:49:00|3260.45|3251.75|3261.46|3252.76|3261.53|3252.83|3260.14|3251.44|38
1642103350000|2022-01-13 19:49:10|3261.42|3252.72|3260.15|3251.45|3261.71|3253.01|3260.06|3251.36|36
1642103360000|2022-01-13 19:49:20|3260.27|3251.57|3260.45|3251.75|3260.72|3252.02|3260.1|3251.4|32
1642103370000|2022-01-13 19:49:30|3260.48|3251.78|3261.1|3252.4|3261.37|3252.67|3260.33|3251.63|38
1642103380000|2022-01-13 19:49:40|3261.07|3252.37|3260.58|3251.88|3261.36|3252.66|3260.17|3251.47|38
1642103390000|2022-01-13 19:49:50|3260.52|3251.82|3259.67|3250.97|3260.52|3251.82|3259.62|3250.92|34
1642103400000|2022-01-13 19:50:00|3259.62|3250.92|3259.58|3250.88|3260.26|3251.56|3259.36|3250.66|33
1642103410000|2022-01-13 19:50:10|3259.6|3250.9|3261.98|3253.28|3262.62|3253.92|3259.6|3250.9|34
1642103420000|2022-01-13 19:50:20|3262.06|3253.36|3261.97|3253.27|3262.06|3253.36|3261.45|3252.75|27
1642103430000|2022-01-13 19:50:30|3262.13|3253.43|3262.49|3253.79|3262.6|3253.9|3262|3253.3|34
1642103440000|2022-01-13 19:50:40|3262.44|3253.74|3265|3256.3|3265.18|3256.48|3262.18|3253.48|37
1642103450000|2022-01-13 19:50:50|3264.97|3256.27|3264.61|3255.91|3264.97|3256.27|3263.91|3255.21|36
1642103460000|2022-01-13 19:51:00|3264.65|3255.95|3265.47|3256.77|3265.47|3256.77|3264.62|3255.92|38
1642103470000|2022-01-13 19:51:10|3265.53|3256.83|3267.3|3258.6|3267.3|3258.6|3265.41|3256.71|37
1642103480000|2022-01-13 19:51:20|3267.32|3258.62|3267.26|3258.56|3267.39|3258.69|3267.05|3258.35|32
1642103490000|2022-01-13 19:51:30|3267.3|3258.6|3267.58|3258.88|3267.58|3258.88|3267.26|3258.56|12
1642103500000|2022-01-13 19:51:40|3267.53|3258.83|3266.99|3258.29|3267.53|3258.83|3266.89|3258.19|33
1642103510000|2022-01-13 19:51:50|3266.98|3258.28|3267.83|3259.13|3267.83|3259.13|3266.98|3258.28|26
1642103520000|2022-01-13 19:52:00|3268.05|3259.35|3267.76|3259.06|3268.05|3259.35|3267.52|3258.82|25
1642103530000|2022-01-13 19:52:10|3268.21|3259.51|3269.94|3261.24|3270.02|3261.32|3268.19|3259.49|34
1642103540000|2022-01-13 19:52:20|3269.91|3261.21|3270.47|3261.77|3270.76|3262.06|3269.6|3260.9|34
1642103550000|2022-01-13 19:52:30|3270.43|3261.73|3270.35|3261.65|3270.64|3261.94|3269.96|3261.26|31
1642103560000|2022-01-13 19:52:40|3270.41|3261.71|3270.48|3261.78|3270.8|3262.1|3270.17|3261.47|33
1642103570000|2022-01-13 19:52:50|3270.43|3261.73|3271.81|3263.11|3272.15|3263.45|3270.43|3261.73|34
1642103580000|2022-01-13 19:53:00|3271.89|3263.19|3272.44|3263.74|3272.44|3263.74|3271.64|3262.94|28
1642103590000|2022-01-13 19:53:10|3272.64|3263.94|3272.58|3263.88|3272.84|3264.14|3272.01|3263.31|35
1642103600000|2022-01-13 19:53:20|3272.61|3263.91|3273.93|3265.23|3273.93|3265.23|3272.56|3263.86|30
1642103610000|2022-01-13 19:53:30|3273.94|3265.24|3277.07|3268.37|3277.22|3268.52|3273.94|3265.24|35
1642103620000|2022-01-13 19:53:40|3277.05|3268.35|3276.07|3267.37|3277.07|3268.37|3275.72|3267.02|39
1642103630000|2022-01-13 19:53:50|3276.03|3267.33|3276.92|3268.22|3276.96|3268.26|3276.03|3267.33|31
1642103640000|2022-01-13 19:54:00|3277.14|3268.44|3274.76|3266.06|3277.14|3268.44|3274.76|3266.06|37
1642103650000|2022-01-13 19:54:10|3274.53|3265.83|3273.92|3265.22|3274.66|3265.96|3273.2|3264.5|36
1642103660000|2022-01-13 19:54:20|3273.9|3265.2|3274.93|3266.23|3274.93|3266.23|3273.89|3265.19|31
1642103670000|2022-01-13 19:54:30|3275.06|3266.36|3275.33|3266.63|3276.5|3267.8|3275.02|3266.32|37
1642103680000|2022-01-13 19:54:40|3275.47|3266.77|3275.04|3266.34|3275.58|3266.88|3274.98|3266.28|38
1642103690000|2022-01-13 19:54:50|3275.03|3266.33|3274.26|3265.56|3275.04|3266.34|3273.99|3265.29|37
1642103700000|2022-01-13 19:55:00|3274.18|3265.48|3275.07|3266.37|3275.11|3266.41|3274.05|3265.35|38
1642103710000|2022-01-13 19:55:10|3275.05|3266.35|3276.32|3267.62|3276.9|3268.2|3274.86|3266.16|38
1642103720000|2022-01-13 19:55:20|3276.19|3267.49|3276.08|3267.38|3276.26|3267.56|3275.52|3266.82|32
1642103730000|2022-01-13 19:55:30|3276.1|3267.4|3277.44|3268.74|3277.44|3268.74|3275.93|3267.23|39
1642103740000|2022-01-13 19:55:40|3277.51|3268.81|3276.59|3267.89|3277.51|3268.81|3276.33|3267.63|40
1642103750000|2022-01-13 19:55:50|3276.62|3267.92|3276.75|3268.05|3277.05|3268.35|3276.25|3267.55|38
1642103760000|2022-01-13 19:56:00|3276.67|3267.97|3276.67|3267.97|3276.77|3268.07|3276.01|3267.31|35
1642103770000|2022-01-13 19:56:10|3276.68|3267.98|3277.85|3269.15|3278.45|3269.75|3276.67|3267.97|29
1642103780000|2022-01-13 19:56:20|3277.83|3269.13|3276.58|3267.88|3277.85|3269.15|3276.32|3267.62|37
1642103790000|2022-01-13 19:56:30|3276.67|3267.97|3276.73|3268.03|3276.85|3268.15|3276.44|3267.74|28
1642103800000|2022-01-13 19:56:40|3276.71|3268.01|3276.99|3268.29|3277|3268.3|3276.14|3267.44|27
1642103810000|2022-01-13 19:56:50|3277.06|3268.36|3276.93|3268.23|3277.08|3268.38|3276.84|3268.14|29
1642103820000|2022-01-13 19:57:00|3276.95|3268.25|3275.11|3266.41|3277.07|3268.37|3274.96|3266.26|37
1642103830000|2022-01-13 19:57:10|3274.99|3266.29|3275.11|3266.41|3275.25|3266.55|3274.83|3266.13|31
1642103840000|2022-01-13 19:57:20|3275.13|3266.43|3275.91|3267.21|3275.91|3267.21|3273.56|3264.86|37
1642103850000|2022-01-13 19:57:30|3275.9|3267.2|3275.83|3267.13|3276.14|3267.44|3275.8|3267.1|34
1642103860000|2022-01-13 19:57:40|3276.01|3267.31|3278.07|3269.37|3278.07|3269.37|3275.94|3267.24|37
1642103870000|2022-01-13 19:57:50|3278.37|3269.67|3278.68|3269.98|3278.84|3270.14|3277.96|3269.26|34
1642103880000|2022-01-13 19:58:00|3278.63|3269.93|3276.51|3267.81|3278.69|3269.99|3275.89|3267.19|35
1642103890000|2022-01-13 19:58:10|3276.37|3267.67|3276.88|3268.18|3276.98|3268.28|3275.7|3267|36
1642103900000|2022-01-13 19:58:20|3276.87|3268.17|3276.61|3267.91|3276.92|3268.22|3276.44|3267.74|35
1642103910000|2022-01-13 19:58:30|3276.69|3267.99|3277.43|3268.73|3278.05|3269.35|3276.43|3267.73|30
1642103920000|2022-01-13 19:58:40|3277.44|3268.74|3277.47|3268.77|3277.68|3268.98|3277|3268.3|39
1642103930000|2022-01-13 19:58:50|3277.31|3268.61|3277.9|3269.2|3278.05|3269.35|3277.13|3268.43|35
1642103940000|2022-01-13 19:59:00|3277.93|3269.23|3276.99|3268.29|3278|3269.3|3276.83|3268.13|31
1642103950000|2022-01-13 19:59:10|3276.7|3268|3276.14|3267.44|3277.62|3268.92|3276.14|3267.44|35
1642103960000|2022-01-13 19:59:20|3276.15|3267.45|3276.44|3267.74|3276.84|3268.14|3276.07|3267.37|34
1642103970000|2022-01-13 19:59:30|3276.8|3268.1|3276.03|3267.33|3276.88|3268.18|3275.97|3267.27|36
1642103980000|2022-01-13 19:59:40|3276.02|3267.32|3276.39|3267.69|3276.49|3267.79|3275.69|3266.99|32
1642103990000|2022-01-13 19:59:50|3276.5|3267.8|3276.4|3267.7|3276.62|3267.92|3276.37|3267.67|34
1642104000000|2022-01-13 20:00:00|3276.53|3267.83|3273.43|3264.73|3276.53|3267.83|3273.19|3264.49|36
1642104010000|2022-01-13 20:00:10|3273.4|3264.7|3274.98|3266.28|3275.05|3266.35|3272.62|3263.92|36
1642104020000|2022-01-13 20:00:20|3275.02|3266.32|3273.68|3264.98|3275.1|3266.4|3273.62|3264.92|39
1642104030000|2022-01-13 20:00:30|3273.54|3264.84|3272.83|3264.13|3273.54|3264.84|3272.14|3263.44|40
1642104040000|2022-01-13 20:00:40|3272.85|3264.15|3272.71|3264.01|3274.02|3265.32|3272.71|3264.01|40
1642104050000|2022-01-13 20:00:50|3272.86|3264.16|3272.22|3263.52|3272.87|3264.17|3272.22|3263.52|37
1642104060000|2022-01-13 20:01:00|3272.18|3263.48|3272.24|3263.54|3273.22|3264.52|3271.8|3263.1|38
1642104070000|2022-01-13 20:01:10|3272.25|3263.55|3272.96|3264.26|3273.36|3264.66|3272.14|3263.44|34
1642104080000|2022-01-13 20:01:20|3272.98|3264.28|3272.46|3263.76|3273.26|3264.56|3272.42|3263.72|29
1642104090000|2022-01-13 20:01:30|3272.55|3263.85|3271.03|3262.33|3272.61|3263.91|3270.92|3262.22|36
1642104100000|2022-01-13 20:01:40|3270.98|3262.28|3271.79|3263.09|3271.96|3263.26|3270.98|3262.28|36
1642104110000|2022-01-13 20:01:50|3271.89|3263.19|3273.59|3264.89|3273.59|3264.89|3271.89|3263.19|39
1642104120000|2022-01-13 20:02:00|3273.56|3264.86|3275.26|3266.56|3275.3|3266.6|3273.49|3264.79|38
1642104130000|2022-01-13 20:02:10|3275.29|3266.59|3273.92|3265.22|3275.29|3266.59|3273.74|3265.04|35
1642104140000|2022-01-13 20:02:20|3273.87|3265.17|3276.36|3267.66|3276.45|3267.75|3273.87|3265.17|36
1642104150000|2022-01-13 20:02:30|3276.21|3267.51|3270.74|3262.04|3276.24|3267.54|3270.61|3261.91|38
1642104160000|2022-01-13 20:02:40|3270.79|3262.09|3268.7|3260|3270.82|3262.12|3268.7|3260|36
1642104170000|2022-01-13 20:02:50|3266.57|3257.87|3264.83|3256.13|3266.57|3257.87|3262.85|3254.15|37
1642104180000|2022-01-13 20:03:00|3264.92|3256.22|3263.59|3254.89|3266.03|3257.33|3262.91|3254.21|37
1642104190000|2022-01-13 20:03:10|3263.65|3254.95|3264.11|3255.41|3264.36|3255.66|3263.12|3254.42|39
1642104200000|2022-01-13 20:03:20|3264.08|3255.38|3262.95|3254.25|3264.34|3255.64|3262.26|3253.56|38
1642104210000|2022-01-13 20:03:30|3262.79|3254.09|3262.43|3253.73|3262.97|3254.27|3260.84|3252.14|39
1642104220000|2022-01-13 20:03:40|3262.5|3253.8|3261.34|3252.64|3262.72|3254.02|3260.76|3252.06|37
1642104230000|2022-01-13 20:03:50|3261.32|3252.62|3259.55|3250.85|3261.36|3252.66|3259.4|3250.7|37
1642104240000|2022-01-13 20:04:00|3259.76|3251.06|3260.32|3251.62|3260.48|3251.78|3259.47|3250.77|38
1642104250000|2022-01-13 20:04:10|3260.3|3251.6|3263.18|3254.48|3263.69|3254.99|3259.95|3251.25|35
1642104260000|2022-01-13 20:04:20|3263.19|3254.49|3263.2|3254.5|3263.34|3254.64|3262.13|3253.43|38
1642104270000|2022-01-13 20:04:30|3263.27|3254.57|3261.78|3253.08|3263.38|3254.68|3261.68|3252.98|37
1642104280000|2022-01-13 20:04:40|3261.57|3252.87|3258.76|3250.06|3261.63|3252.93|3258.76|3250.06|37
1642104290000|2022-01-13 20:04:50|3258.8|3250.1|3258.52|3249.82|3259|3250.3|3258.31|3249.61|36
1642104300000|2022-01-13 20:05:00|3258.57|3249.87|3255.68|3246.98|3258.62|3249.92|3255.68|3246.98|37
1642104310000|2022-01-13 20:05:10|3255.7|3247|3254.35|3245.65|3255.7|3247|3253.93|3245.23|37
1642104320000|2022-01-13 20:05:20|3254.34|3245.64|3253.24|3244.54|3255.27|3246.57|3251.83|3243.13|34
1642104330000|2022-01-13 20:05:30|3253.26|3244.56|3252.45|3243.75|3254.99|3246.29|3252.43|3243.73|39
1642104340000|2022-01-13 20:05:40|3252.76|3244.06|3252.22|3243.52|3252.9|3244.2|3251.94|3243.24|39
1642104350000|2022-01-13 20:05:50|3252.2|3243.5|3252.48|3243.78|3252.71|3244.01|3251.73|3243.03|37
1642104360000|2022-01-13 20:06:00|3252.51|3243.81|3251.58|3242.88|3252.72|3244.02|3251.54|3242.84|39
1642104370000|2022-01-13 20:06:10|3251.63|3242.93|3244.1|3235.4|3251.68|3242.98|3241.93|3233.23|40
1642104380000|2022-01-13 20:06:20|3244.41|3235.71|3247.14|3238.44|3247.64|3238.94|3243.65|3234.95|37
1642104390000|2022-01-13 20:06:30|3247.21|3238.51|3250.18|3241.48|3250.19|3241.49|3246.74|3238.04|39
1642104400000|2022-01-13 20:06:40|3250.46|3241.76|3247.66|3238.96|3250.46|3241.76|3246.74|3238.04|39
1642104410000|2022-01-13 20:06:50|3247.41|3238.71|3247.83|3239.13|3249.04|3240.34|3247.41|3238.71|37
1642104420000|2022-01-13 20:07:00|3247.86|3239.16|3248.43|3239.73|3248.48|3239.78|3246.48|3237.78|34
1642104430000|2022-01-13 20:07:10|3248.52|3239.82|3246.59|3237.89|3249.3|3240.6|3245.94|3237.24|39
1642104440000|2022-01-13 20:07:20|3246.65|3237.95|3244.26|3235.56|3247.93|3239.23|3244.26|3235.56|37
1642104450000|2022-01-13 20:07:30|3244.51|3235.81|3245.88|3237.18|3245.88|3237.18|3244.34|3235.64|39
1642104460000|2022-01-13 20:07:40|3246.05|3237.35|3245.67|3236.97|3246.42|3237.72|3245.64|3236.94|39
1642104470000|2022-01-13 20:07:50|3245.74|3237.04|3245.59|3236.89|3246.23|3237.53|3245.35|3236.65|38
1642104480000|2022-01-13 20:08:00|3245.64|3236.94|3246.89|3238.19|3247.96|3239.26|3245.58|3236.88|39
1642104490000|2022-01-13 20:08:10|3246.91|3238.21|3246.36|3237.66|3248.27|3239.57|3246.14|3237.44|39
1642104500000|2022-01-13 20:08:20|3246.52|3237.82|3245.15|3236.45|3246.52|3237.82|3245.04|3236.34|40
1642104510000|2022-01-13 20:08:30|3244.96|3236.26|3243.76|3235.06|3244.96|3236.26|3243.62|3234.92|37
1642104520000|2022-01-13 20:08:40|3243.68|3234.98|3245.13|3236.43|3245.77|3237.07|3243.68|3234.98|38
1642104530000|2022-01-13 20:08:50|3245.15|3236.45|3244.5|3235.8|3246.45|3237.75|3244.5|3235.8|36
1642104540000|2022-01-13 20:09:00|3244.54|3235.84|3243.54|3234.84|3245.33|3236.63|3243.31|3234.61|39
1642104550000|2022-01-13 20:09:10|3243.67|3234.97|3244.7|3236|3244.94|3236.24|3243.3|3234.6|39
1642104560000|2022-01-13 20:09:20|3244.71|3236.01|3247.58|3238.88|3247.58|3238.88|3244.34|3235.64|38
1642104570000|2022-01-13 20:09:30|3247.59|3238.89|3247.4|3238.7|3247.64|3238.94|3246.94|3238.24|40
1642104580000|2022-01-13 20:09:40|3247.38|3238.68|3247.11|3238.41|3248|3239.3|3247.11|3238.41|34
1642104590000|2022-01-13 20:09:50|3247.04|3238.34|3247.11|3238.41|3247.48|3238.78|3246.13|3237.43|37
1642104600000|2022-01-13 20:10:00|3247.12|3238.42|3245.05|3236.35|3247.23|3238.53|3245.05|3236.35|38
1642104610000|2022-01-13 20:10:10|3245.08|3236.38|3243.07|3234.37|3245.08|3236.38|3243.07|3234.37|38
1642104620000|2022-01-13 20:10:20|3242.92|3234.22|3244.32|3235.62|3245.36|3236.66|3242.83|3234.13|39
1642104630000|2022-01-13 20:10:30|3244.25|3235.55|3245.6|3236.9|3246.06|3237.36|3244.16|3235.46|39
1642104640000|2022-01-13 20:10:40|3245.62|3236.92|3243.62|3234.92|3246.55|3237.85|3243.62|3234.92|40
1642104650000|2022-01-13 20:10:50|3243.69|3234.99|3243.53|3234.83|3243.78|3235.08|3242.51|3233.81|40
1642104660000|2022-01-13 20:11:00|3243.67|3234.97|3243.69|3234.99|3245.07|3236.37|3242.14|3233.44|38
1642104670000|2022-01-13 20:11:10|3243.68|3234.98|3244.29|3235.59|3244.99|3236.29|3241.58|3232.88|37
1642104680000|2022-01-13 20:11:20|3244.6|3235.9|3243.29|3234.59|3244.6|3235.9|3242.37|3233.67|39
1642104690000|2022-01-13 20:11:30|3243.2|3234.5|3242.87|3234.17|3243.3|3234.6|3242.65|3233.95|34
1642104700000|2022-01-13 20:11:40|3242.66|3233.96|3243.47|3234.77|3243.66|3234.96|3241.86|3233.16|37
1642104710000|2022-01-13 20:11:50|3243.31|3234.61|3241.93|3233.23|3244|3235.3|3241.62|3232.92|36
1642104720000|2022-01-13 20:12:00|3241.89|3233.19|3240.14|3231.44|3241.92|3233.22|3238.27|3229.57|40
1642104730000|2022-01-13 20:12:10|3240.15|3231.45|3242.66|3233.96|3242.66|3233.96|3240.05|3231.35|38
1642104740000|2022-01-13 20:12:20|3242.95|3234.25|3242.02|3233.32|3243.49|3234.79|3241.25|3232.55|36
1642104750000|2022-01-13 20:12:30|3242|3233.3|3244.06|3235.36|3244.06|3235.36|3241.97|3233.27|36
1642104760000|2022-01-13 20:12:40|3244.11|3235.41|3244.24|3235.54|3244.62|3235.92|3243.9|3235.2|36
1642104770000|2022-01-13 20:12:50|3244.23|3235.53|3243.19|3234.49|3244.26|3235.56|3242.93|3234.23|37
1642104780000|2022-01-13 20:13:00|3243.23|3234.53|3243.23|3234.53|3243.42|3234.72|3242.49|3233.79|35
1642104790000|2022-01-13 20:13:10|3243.26|3234.56|3244.63|3235.93|3244.65|3235.95|3243.26|3234.56|39
1642104800000|2022-01-13 20:13:20|3244.56|3235.86|3241.94|3233.24|3244.56|3235.86|3241.44|3232.74|33
1642104810000|2022-01-13 20:13:30|3241.87|3233.17|3243.03|3234.33|3243.68|3234.98|3241.79|3233.09|38
1642104820000|2022-01-13 20:13:40|3243.04|3234.34|3244.6|3235.9|3244.99|3236.29|3242.91|3234.21|36
1642104830000|2022-01-13 20:13:50|3244.75|3236.05|3246.77|3238.07|3246.77|3238.07|3244.75|3236.05|34
1642104840000|2022-01-13 20:14:00|3246.99|3238.29|3246.34|3237.64|3248.11|3239.41|3245.95|3237.25|39
1642104850000|2022-01-13 20:14:10|3246.38|3237.68|3246.48|3237.78|3246.83|3238.13|3245.98|3237.28|33
1642104860000|2022-01-13 20:14:20|3246.47|3237.77|3245.42|3236.72|3246.55|3237.85|3244.78|3236.08|36
1642104870000|2022-01-13 20:14:30|3245.55|3236.85|3246.41|3237.71|3246.67|3237.97|3244.86|3236.16|34
1642104880000|2022-01-13 20:14:40|3246.46|3237.76|3245.79|3237.09|3247.95|3239.25|3245.51|3236.81|38
1642104890000|2022-01-13 20:14:50|3245.81|3237.11|3246.93|3238.23|3247.32|3238.62|3245.54|3236.84|39
1642104900000|2022-01-13 20:15:00|3246.97|3238.27|3247.11|3238.41|3247.11|3238.41|3245.15|3236.45|37
1642104910000|2022-01-13 20:15:10|3247.63|3238.93|3247.71|3239.01|3248.43|3239.73|3246.83|3238.13|38
1642104920000|2022-01-13 20:15:20|3247.67|3238.97|3249.18|3240.48|3249.18|3240.48|3247.24|3238.54|36
1642104930000|2022-01-13 20:15:30|3249.19|3240.49|3249.66|3240.96|3249.83|3241.13|3249.15|3240.45|33
1642104940000|2022-01-13 20:15:40|3249.99|3241.29|3251.73|3243.03|3251.73|3243.03|3249.57|3240.87|37
1642104950000|2022-01-13 20:15:50|3251.76|3243.06|3253.15|3244.45|3253.61|3244.91|3251.76|3243.06|36
1642104960000|2022-01-13 20:16:00|3253.2|3244.5|3254.39|3245.69|3254.39|3245.69|3252.17|3243.47|33
1642104970000|2022-01-13 20:16:10|3254.41|3245.71|3254.53|3245.83|3254.9|3246.2|3254.18|3245.48|27
1642104980000|2022-01-13 20:16:20|3254.49|3245.79|3253.92|3245.22|3254.49|3245.79|3252.52|3243.82|38
1642104990000|2022-01-13 20:16:30|3253.86|3245.16|3253.1|3244.4|3254.25|3245.55|3252.98|3244.28|39
1642105000000|2022-01-13 20:16:40|3253.13|3244.43|3254.43|3245.73|3254.43|3245.73|3253.03|3244.33|35
1642105010000|2022-01-13 20:16:50|3254.48|3245.78|3255|3246.3|3255.14|3246.44|3254.01|3245.31|30
1642105020000|2022-01-13 20:17:00|3255.14|3246.44|3254.63|3245.93|3255.24|3246.54|3253.8|3245.1|38
1642105030000|2022-01-13 20:17:10|3254.3|3245.6|3256.33|3247.63|3256.57|3247.87|3254.3|3245.6|39
1642105040000|2022-01-13 20:17:20|3256.45|3247.75|3258.48|3249.78|3258.68|3249.98|3256.45|3247.75|35
1642105050000|2022-01-13 20:17:30|3258.45|3249.75|3257.3|3248.6|3259.17|3250.47|3257.04|3248.34|38
1642105060000|2022-01-13 20:17:40|3257.52|3248.82|3256.73|3248.03|3258.16|3249.46|3256.71|3248.01|34
1642105070000|2022-01-13 20:17:50|3256.75|3248.05|3257.91|3249.21|3257.91|3249.21|3256.46|3247.76|37
1642105080000|2022-01-13 20:18:00|3257.94|3249.24|3258.23|3249.53|3258.3|3249.6|3257.46|3248.76|39
1642105090000|2022-01-13 20:18:10|3258.34|3249.64|3258|3249.3|3258.42|3249.72|3257.89|3249.19|33
1642105100000|2022-01-13 20:18:20|3257.84|3249.14|3257.86|3249.16|3258.12|3249.42|3257.79|3249.09|31
1642105110000|2022-01-13 20:18:30|3257.82|3249.12|3257.83|3249.13|3257.93|3249.23|3257.64|3248.94|27
1642105120000|2022-01-13 20:18:40|3257.84|3249.14|3258.67|3249.97|3259.04|3250.34|3257.62|3248.92|28
1642105130000|2022-01-13 20:18:50|3258.69|3249.99|3258.75|3250.05|3258.78|3250.08|3258.63|3249.93|30
1642105140000|2022-01-13 20:19:00|3258.8|3250.1|3258.68|3249.98|3258.82|3250.12|3258.53|3249.83|31
1642105150000|2022-01-13 20:19:10|3258.71|3250.01|3259.35|3250.65|3259.42|3250.72|3258.69|3249.99|32
1642105160000|2022-01-13 20:19:20|3259.68|3250.98|3259.15|3250.45|3260|3251.3|3259.14|3250.44|25
1642105170000|2022-01-13 20:19:30|3259.13|3250.43|3259.21|3250.51|3259.64|3250.94|3259.05|3250.35|37
1642105180000|2022-01-13 20:19:40|3259.18|3250.48|3259.23|3250.53|3259.53|3250.83|3259.03|3250.33|36
1642105190000|2022-01-13 20:19:50|3259.11|3250.41|3258.22|3249.52|3259.29|3250.59|3258.22|3249.52|35
1642105200000|2022-01-13 20:20:00|3258.13|3249.43|3259.64|3250.94|3259.83|3251.13|3257.27|3248.57|35
1642105210000|2022-01-13 20:20:10|3259.65|3250.95|3259.81|3251.11|3260.15|3251.45|3259.38|3250.68|38
1642105220000|2022-01-13 20:20:20|3259.8|3251.1|3259.73|3251.03|3260.23|3251.53|3258.97|3250.27|35
1642105230000|2022-01-13 20:20:30|3259.68|3250.98|3257.73|3249.03|3259.69|3250.99|3257.62|3248.92|35
1642105240000|2022-01-13 20:20:40|3257.72|3249.02|3258.64|3249.94|3258.64|3249.94|3257.66|3248.96|37
1642105250000|2022-01-13 20:20:50|3258.65|3249.95|3258.23|3249.53|3259.19|3250.49|3257.71|3249.01|36
1642105260000|2022-01-13 20:21:00|3258.29|3249.59|3258.75|3250.05|3258.75|3250.05|3257.57|3248.87|36
1642105270000|2022-01-13 20:21:10|3258.77|3250.07|3258.75|3250.05|3260.02|3251.32|3258.75|3250.05|37
1642105280000|2022-01-13 20:21:20|3258.7|3250|3258.8|3250.1|3259.15|3250.45|3258.63|3249.93|33
1642105290000|2022-01-13 20:21:30|3258.79|3250.09|3259.55|3250.85|3259.56|3250.86|3258.55|3249.85|32
1642105300000|2022-01-13 20:21:40|3259.47|3250.77|3259.51|3250.81|3259.58|3250.88|3259.42|3250.72|25
1642105310000|2022-01-13 20:21:50|3259.5|3250.8|3259.54|3250.84|3259.54|3250.84|3259.29|3250.59|30
1642105320000|2022-01-13 20:22:00|3259.48|3250.78|3259.44|3250.74|3259.48|3250.78|3258.98|3250.28|37
1642105330000|2022-01-13 20:22:10|3259.38|3250.68|3259.38|3250.68|3259.46|3250.76|3259.06|3250.36|28
1642105340000|2022-01-13 20:22:20|3259.36|3250.66|3259.03|3250.33|3259.45|3250.75|3259.03|3250.33|38
1642105350000|2022-01-13 20:22:30|3259.05|3250.35|3257.82|3249.12|3259.12|3250.42|3257.57|3248.87|37
1642105360000|2022-01-13 20:22:40|3257.92|3249.22|3256.8|3248.1|3257.92|3249.22|3256.13|3247.43|36
1642105370000|2022-01-13 20:22:50|3256.52|3247.82|3258.22|3249.52|3258.26|3249.56|3256.32|3247.62|35
1642105380000|2022-01-13 20:23:00|3258.18|3249.48|3256.56|3247.86|3258.18|3249.48|3256.21|3247.51|37
1642105390000|2022-01-13 20:23:10|3256.37|3247.67|3256.53|3247.83|3257.09|3248.39|3256.26|3247.56|35
1642105400000|2022-01-13 20:23:20|3256.54|3247.84|3255.72|3247.02|3256.54|3247.84|3254.82|3246.12|37
1642105410000|2022-01-13 20:23:30|3255.9|3247.2|3257.91|3249.21|3258.09|3249.39|3255.32|3246.62|36
1642105420000|2022-01-13 20:23:40|3257.98|3249.28|3257.75|3249.05|3257.98|3249.28|3257.46|3248.76|32
1642105430000|2022-01-13 20:23:50|3257.79|3249.09|3257.16|3248.46|3258.44|3249.74|3256.98|3248.28|33
1642105440000|2022-01-13 20:24:00|3257.19|3248.49|3255.66|3246.96|3257.25|3248.55|3255.45|3246.75|36
1642105450000|2022-01-13 20:24:10|3255.64|3246.94|3257.61|3248.91|3258.02|3249.32|3255.63|3246.93|35
1642105460000|2022-01-13 20:24:20|3257.67|3248.97|3257.36|3248.66|3258.02|3249.32|3257.35|3248.65|34
1642105470000|2022-01-13 20:24:30|3257.34|3248.64|3257.63|3248.93|3258.03|3249.33|3257.34|3248.64|32
1642105480000|2022-01-13 20:24:40|3257.57|3248.87|3258.28|3249.58|3258.28|3249.58|3257.57|3248.87|24
1642105490000|2022-01-13 20:24:50|3258.35|3249.65|3258.7|3250|3258.79|3250.09|3258.35|3249.65|23
1642105500000|2022-01-13 20:25:00|3258.69|3249.99|3257.87|3249.17|3258.69|3249.99|3257.75|3249.05|36
1642105510000|2022-01-13 20:25:10|3257.86|3249.16|3259.38|3250.68|3259.38|3250.68|3257.55|3248.85|31
1642105520000|2022-01-13 20:25:20|3259.89|3251.19|3260.94|3252.24|3261.1|3252.4|3259.89|3251.19|28
1642105530000|2022-01-13 20:25:30|3260.93|3252.23|3262.13|3253.43|3262.32|3253.62|3260.59|3251.89|35
1642105540000|2022-01-13 20:25:40|3262.25|3253.55|3262.51|3253.81|3263.41|3254.71|3262.12|3253.42|30
1642105550000|2022-01-13 20:25:50|3262.61|3253.91|3262.93|3254.23|3263.44|3254.74|3262.48|3253.78|33
1642105560000|2022-01-13 20:26:00|3262.9|3254.2|3261.81|3253.11|3263.06|3254.36|3261.66|3252.96|34
1642105570000|2022-01-13 20:26:10|3261.77|3253.07|3262.69|3253.99|3263.04|3254.34|3261.7|3253|33
1642105580000|2022-01-13 20:26:20|3262.85|3254.15|3262.55|3253.85|3262.85|3254.15|3261.57|3252.87|38
1642105590000|2022-01-13 20:26:30|3262.61|3253.91|3262.65|3253.95|3263.08|3254.38|3262.57|3253.87|30
1642105600000|2022-01-13 20:26:40|3262.54|3253.84|3262.57|3253.87|3262.59|3253.89|3262.04|3253.34|36
1642105610000|2022-01-13 20:26:50|3262.58|3253.88|3263.17|3254.47|3263.17|3254.47|3262.45|3253.75|35
1642105620000|2022-01-13 20:27:00|3263.19|3254.49|3262.96|3254.26|3263.33|3254.63|3262.8|3254.1|29
1642105630000|2022-01-13 20:27:10|3262.93|3254.23|3262.63|3253.93|3263.24|3254.54|3262.63|3253.93|37
1642105640000|2022-01-13 20:27:20|3262.61|3253.91|3262.69|3253.99|3262.82|3254.12|3262.49|3253.79|32
1642105650000|2022-01-13 20:27:30|3262.7|3254|3263.31|3254.61|3263.41|3254.71|3262.7|3254|32
1642105660000|2022-01-13 20:27:40|3263.27|3254.57|3263.22|3254.52|3263.29|3254.59|3262.1|3253.4|38
1642105670000|2022-01-13 20:27:50|3263.2|3254.5|3263.25|3254.55|3263.33|3254.63|3263.07|3254.37|32
1642105680000|2022-01-13 20:28:00|3263.27|3254.57|3262.86|3254.16|3263.27|3254.57|3262.09|3253.39|37
1642105690000|2022-01-13 20:28:10|3262.91|3254.21|3261.72|3253.02|3262.93|3254.23|3261.65|3252.95|35
1642105700000|2022-01-13 20:28:20|3261.66|3252.96|3261.24|3252.54|3261.81|3253.11|3261.16|3252.46|31
1642105710000|2022-01-13 20:28:30|3261.23|3252.53|3261.15|3252.45|3261.25|3252.55|3260.69|3251.99|21
1642105720000|2022-01-13 20:28:40|3261.37|3252.67|3261.9|3253.2|3262.41|3253.71|3261.37|3252.67|35
1642105730000|2022-01-13 20:28:50|3261.81|3253.11|3261.22|3252.52|3261.83|3253.13|3261.03|3252.33|35
1642105740000|2022-01-13 20:29:00|3261.19|3252.49|3259.19|3250.49|3261.3|3252.6|3259.1|3250.4|35
1642105750000|2022-01-13 20:29:10|3259.09|3250.39|3259.04|3250.34|3259.36|3250.66|3258.95|3250.25|38
1642105760000|2022-01-13 20:29:20|3259|3250.3|3259.32|3250.62|3259.63|3250.93|3258.87|3250.17|30
1642105770000|2022-01-13 20:29:30|3259.42|3250.72|3260.18|3251.48|3260.24|3251.54|3259.42|3250.72|33
1642105780000|2022-01-13 20:29:40|3260.22|3251.52|3260.21|3251.51|3260.77|3252.07|3260.06|3251.36|25
1642105790000|2022-01-13 20:29:50|3260.46|3251.76|3263.73|3255.03|3264.03|3255.33|3260.34|3251.64|38
1642105800000|2022-01-13 20:30:00|3263.78|3255.08|3263.25|3254.55|3263.89|3255.19|3262.81|3254.11|38
1642105810000|2022-01-13 20:30:10|3263.53|3254.83|3265.87|3257.17|3266.57|3257.87|3263.53|3254.83|39
1642105820000|2022-01-13 20:30:20|3265.81|3257.11|3266.16|3257.46|3266.18|3257.48|3265.81|3257.11|34
1642105830000|2022-01-13 20:30:30|3266.17|3257.47|3266.36|3257.66|3266.47|3257.77|3265.95|3257.25|31
1642105840000|2022-01-13 20:30:40|3266.38|3257.68|3265.9|3257.2|3266.46|3257.76|3265.77|3257.07|31
1642105850000|2022-01-13 20:30:50|3265.83|3257.13|3265.63|3256.93|3265.97|3257.27|3264.74|3256.04|33
1642105860000|2022-01-13 20:31:00|3265.92|3257.22|3265.74|3257.04|3266.08|3257.38|3265.74|3257.04|31
1642105870000|2022-01-13 20:31:10|3265.88|3257.18|3264.69|3255.99|3265.88|3257.18|3264.24|3255.54|34
1642105880000|2022-01-13 20:31:20|3264.74|3256.04|3264.26|3255.56|3264.74|3256.04|3264.04|3255.34|33
1642105890000|2022-01-13 20:31:30|3264.27|3255.57|3262.87|3254.17|3264.33|3255.63|3262.7|3254|37
1642105900000|2022-01-13 20:31:40|3262.92|3254.22|3263.41|3254.71|3263.52|3254.82|3262.59|3253.89|34
1642105910000|2022-01-13 20:31:50|3263.29|3254.59|3263.34|3254.64|3263.45|3254.75|3262.88|3254.18|31
1642105920000|2022-01-13 20:32:00|3263.31|3254.61|3261.68|3252.98|3263.35|3254.65|3261.52|3252.82|33
1642105930000|2022-01-13 20:32:10|3261.76|3253.06|3262.2|3253.5|3262.71|3254.01|3261.59|3252.89|31
1642105940000|2022-01-13 20:32:20|3262.12|3253.42|3260.55|3251.85|3262.42|3253.72|3260.13|3251.43|35
1642105950000|2022-01-13 20:32:30|3260.42|3251.72|3261.01|3252.31|3261.06|3252.36|3260.27|3251.57|36
1642105960000|2022-01-13 20:32:40|3260.94|3252.24|3261.39|3252.69|3261.4|3252.7|3260.81|3252.11|30
1642105970000|2022-01-13 20:32:50|3261.41|3252.71|3261.12|3252.42|3261.52|3252.82|3261.03|3252.33|32
1642105980000|2022-01-13 20:33:00|3261.15|3252.45|3261.57|3252.87|3262.06|3253.36|3260.71|3252.01|36
1642105990000|2022-01-13 20:33:10|3261.76|3253.06|3260.98|3252.28|3261.76|3253.06|3260.82|3252.12|36
1642106000000|2022-01-13 20:33:20|3261.08|3252.38|3259.8|3251.1|3261.09|3252.39|3259.72|3251.02|34
1642106010000|2022-01-13 20:33:30|3259.81|3251.11|3260.27|3251.57|3260.31|3251.61|3258.72|3250.02|37
1642106020000|2022-01-13 20:33:40|3260.33|3251.63|3260.52|3251.82|3260.6|3251.9|3260.33|3251.63|32
1642106030000|2022-01-13 20:33:50|3260.44|3251.74|3262.06|3253.36|3262.06|3253.36|3260.34|3251.64|36
1642106040000|2022-01-13 20:34:00|3262.02|3253.32|3263.17|3254.47|3263.28|3254.58|3261.75|3253.05|38
1642106050000|2022-01-13 20:34:10|3263.24|3254.54|3263.17|3254.47|3263.27|3254.57|3262.77|3254.07|38
1642106060000|2022-01-13 20:34:20|3263.23|3254.53|3263.9|3255.2|3264.13|3255.43|3262.98|3254.28|33
1642106070000|2022-01-13 20:34:30|3264.09|3255.39|3263.81|3255.11|3264.23|3255.53|3263.37|3254.67|37
1642106080000|2022-01-13 20:34:40|3263.78|3255.08|3263.37|3254.67|3264.15|3255.45|3263.03|3254.33|36
1642106090000|2022-01-13 20:34:50|3263.39|3254.69|3264.46|3255.76|3264.85|3256.15|3263.18|3254.48|33
1642106100000|2022-01-13 20:35:00|3264.28|3255.58|3263.4|3254.7|3264.28|3255.58|3263|3254.3|36
1642106110000|2022-01-13 20:35:10|3263.36|3254.66|3264.19|3255.49|3264.51|3255.81|3263.32|3254.62|34
1642106120000|2022-01-13 20:35:20|3264.25|3255.55|3262.98|3254.28|3264.25|3255.55|3262.77|3254.07|34
1642106130000|2022-01-13 20:35:30|3262.96|3254.26|3261.86|3253.16|3262.96|3254.26|3261.86|3253.16|37
1642106140000|2022-01-13 20:35:40|3261.82|3253.12|3261.81|3253.11|3261.84|3253.14|3261.62|3252.92|31
1642106150000|2022-01-13 20:35:50|3261.76|3253.06|3260.32|3251.62|3261.78|3253.08|3260.32|3251.62|33
1642106160000|2022-01-13 20:36:00|3260.35|3251.65|3260.31|3251.61|3260.78|3252.08|3260.25|3251.55|33
1642106170000|2022-01-13 20:36:10|3260.34|3251.64|3260.1|3251.4|3260.42|3251.72|3260.03|3251.33|26
1642106180000|2022-01-13 20:36:20|3260.08|3251.38|3259.68|3250.98|3260.27|3251.57|3259.57|3250.87|30
1642106190000|2022-01-13 20:36:30|3259.7|3251|3259.59|3250.89|3260.08|3251.38|3259.59|3250.89|29
1642106200000|2022-01-13 20:36:40|3259.55|3250.85|3259.74|3251.04|3260.38|3251.68|3259.46|3250.76|26
1642106210000|2022-01-13 20:36:50|3259.66|3250.96|3259.3|3250.6|3259.8|3251.1|3258.92|3250.22|31
1642106220000|2022-01-13 20:37:00|3259.31|3250.61|3259|3250.3|3259.31|3250.61|3258.26|3249.56|36
1642106230000|2022-01-13 20:37:10|3259.11|3250.41|3258.64|3249.94|3259.24|3250.54|3258.61|3249.91|36
1642106240000|2022-01-13 20:37:20|3258.65|3249.95|3258.98|3250.28|3259.02|3250.32|3257.97|3249.27|34
1642106250000|2022-01-13 20:37:30|3258.97|3250.27|3258.43|3249.73|3258.97|3250.27|3258.42|3249.72|27
1642106260000|2022-01-13 20:37:40|3258.47|3249.77|3256.71|3248.01|3258.52|3249.82|3256.71|3248.01|29
1642106270000|2022-01-13 20:37:50|3256.72|3248.02|3255.86|3247.16|3256.76|3248.06|3255.85|3247.15|36
1642106280000|2022-01-13 20:38:00|3255.88|3247.18|3256.41|3247.71|3257.19|3248.49|3255.88|3247.18|35
1642106290000|2022-01-13 20:38:10|3256.36|3247.66|3256.8|3248.1|3256.99|3248.29|3256.25|3247.55|33
1642106300000|2022-01-13 20:38:20|3256.82|3248.12|3256.86|3248.16|3257.12|3248.42|3256.7|3248|37
1642106310000|2022-01-13 20:38:30|3256.78|3248.08|3256.29|3247.59|3256.78|3248.08|3256.29|3247.59|34
1642106320000|2022-01-13 20:38:40|3256.28|3247.58|3255.39|3246.69|3256.28|3247.58|3255.39|3246.69|34
1642106330000|2022-01-13 20:38:50|3255.37|3246.67|3254.81|3246.11|3255.42|3246.72|3254.59|3245.89|35
1642106340000|2022-01-13 20:39:00|3254.82|3246.12|3254.91|3246.21|3255.29|3246.59|3254.61|3245.91|32
1642106350000|2022-01-13 20:39:10|3255|3246.3|3254.78|3246.08|3255|3246.3|3254.6|3245.9|31
1642106360000|2022-01-13 20:39:20|3254.75|3246.05|3254.88|3246.18|3255.07|3246.37|3254.68|3245.98|31
1642106370000|2022-01-13 20:39:30|3255.05|3246.35|3255.99|3247.29|3256.4|3247.7|3255.05|3246.35|38
1642106380000|2022-01-13 20:39:40|3256|3247.3|3255.12|3246.42|3256.02|3247.32|3255.06|3246.36|25
1642106390000|2022-01-13 20:39:50|3255.14|3246.44|3254.13|3245.43|3255.16|3246.46|3254.04|3245.34|31
1642106400000|2022-01-13 20:40:00|3254.32|3245.62|3255.46|3246.76|3256.07|3247.37|3254.32|3245.62|36
1642106410000|2022-01-13 20:40:10|3255.52|3246.82|3257.2|3248.5|3257.33|3248.63|3255.52|3246.82|37
1642106420000|2022-01-13 20:40:20|3257.13|3248.43|3257.07|3248.37|3257.52|3248.82|3257.07|3248.37|18
1642106430000|2022-01-13 20:40:30|3257.13|3248.43|3256.86|3248.16|3257.16|3248.46|3256.13|3247.43|32
1642106440000|2022-01-13 20:40:40|3257.12|3248.42|3256.9|3248.2|3257.12|3248.42|3256.78|3248.08|36
1642106450000|2022-01-13 20:40:50|3257.04|3248.34|3257.65|3248.95|3257.95|3249.25|3256.85|3248.15|36
1642106460000|2022-01-13 20:41:00|3257.68|3248.98|3258.69|3249.99|3258.69|3249.99|3257.42|3248.72|36
1642106470000|2022-01-13 20:41:10|3258.94|3250.24|3261.48|3252.78|3262.04|3253.34|3258.83|3250.13|36
1642106480000|2022-01-13 20:41:20|3261.42|3252.72|3263.25|3254.55|3263.25|3254.55|3261.42|3252.72|29
1642106490000|2022-01-13 20:41:30|3262.93|3254.23|3264.37|3255.67|3264.47|3255.77|3262.93|3254.23|32
1642106500000|2022-01-13 20:41:40|3264.4|3255.7|3264.62|3255.92|3264.81|3256.11|3264.35|3255.65|26
1642106510000|2022-01-13 20:41:50|3264.63|3255.93|3265.23|3256.53|3265.23|3256.53|3264.4|3255.7|22
1642106520000|2022-01-13 20:42:00|3265.25|3256.55|3267.86|3259.16|3267.86|3259.16|3265.17|3256.47|34
1642106530000|2022-01-13 20:42:10|3267.74|3259.04|3267.39|3258.69|3267.76|3259.06|3267.06|3258.36|36
1642106540000|2022-01-13 20:42:20|3267.31|3258.61|3267.28|3258.58|3267.62|3258.92|3266.91|3258.21|30
1642106550000|2022-01-13 20:42:30|3267.3|3258.6|3267.33|3258.63|3267.4|3258.7|3267.06|3258.36|26
1642106560000|2022-01-13 20:42:40|3267.29|3258.59|3267.71|3259.01|3267.71|3259.01|3266.91|3258.21|36
1642106570000|2022-01-13 20:42:50|3267.58|3258.88|3267.32|3258.62|3267.58|3258.88|3267.11|3258.41|29
1642106580000|2022-01-13 20:43:00|3267.61|3258.91|3268.93|3260.23|3269.15|3260.45|3267.61|3258.91|26
1642106590000|2022-01-13 20:43:10|3268.95|3260.25|3269.63|3260.93|3269.63|3260.93|3268.95|3260.25|19
1642106600000|2022-01-13 20:43:20|3269.92|3261.22|3270.13|3261.43|3271.06|3262.36|3269.92|3261.22|35
1642106610000|2022-01-13 20:43:30|3269.87|3261.17|3270.49|3261.79|3270.57|3261.87|3269.85|3261.15|26
1642106620000|2022-01-13 20:43:40|3270.42|3261.72|3270.31|3261.61|3270.49|3261.79|3269.47|3260.77|37
1642106630000|2022-01-13 20:43:50|3270.24|3261.54|3270.75|3262.05|3271.16|3262.46|3270.11|3261.41|33
1642106640000|2022-01-13 20:44:00|3270.73|3262.03|3270.69|3261.99|3270.85|3262.15|3270.58|3261.88|32
1642106650000|2022-01-13 20:44:10|3270.67|3261.97|3270.41|3261.71|3270.78|3262.08|3270.37|3261.67|33
1642106660000|2022-01-13 20:44:20|3270.35|3261.65|3269.65|3260.95|3270.45|3261.75|3269.65|3260.95|36
1642106670000|2022-01-13 20:44:30|3269.76|3261.06|3269.91|3261.21|3270.01|3261.31|3269.35|3260.65|34
1642106680000|2022-01-13 20:44:40|3269.99|3261.29|3268.64|3259.94|3269.99|3261.29|3267.64|3258.94|36
1642106690000|2022-01-13 20:44:50|3268.74|3260.04|3268.17|3259.47|3268.81|3260.11|3268.17|3259.47|29
1642106700000|2022-01-13 20:45:00|3268.12|3259.42|3266.59|3257.89|3268.27|3259.57|3266.53|3257.83|35
1642106710000|2022-01-13 20:45:10|3266.56|3257.86|3268.45|3259.75|3268.55|3259.85|3266.56|3257.86|33
1642106720000|2022-01-13 20:45:20|3268.36|3259.66|3267.74|3259.04|3268.5|3259.8|3267.71|3259.01|33
1642106730000|2022-01-13 20:45:30|3267.73|3259.03|3266.45|3257.75|3267.75|3259.05|3266.45|3257.75|35
1642106740000|2022-01-13 20:45:40|3266.49|3257.79|3266.04|3257.34|3266.6|3257.9|3264.8|3256.1|36
1642106750000|2022-01-13 20:45:50|3266.06|3257.36|3265.7|3257|3267.22|3258.52|3265.7|3257|38
1642106760000|2022-01-13 20:46:00|3265.86|3257.16|3264.95|3256.25|3266.04|3257.34|3264.95|3256.25|39
1642106770000|2022-01-13 20:46:10|3265.08|3256.38|3264.16|3255.46|3265.25|3256.55|3263.73|3255.03|37
1642106780000|2022-01-13 20:46:20|3264.04|3255.34|3263.77|3255.07|3264.31|3255.61|3263.74|3255.04|35
1642106790000|2022-01-13 20:46:30|3263.99|3255.29|3264.06|3255.36|3264.22|3255.52|3263.65|3254.95|31
1642106800000|2022-01-13 20:46:40|3264.05|3255.35|3263.63|3254.93|3264.19|3255.49|3263.48|3254.78|35
1642106810000|2022-01-13 20:46:50|3263.6|3254.9|3262.61|3253.91|3263.69|3254.99|3262.61|3253.91|25
1642106820000|2022-01-13 20:47:00|3262.73|3254.03|3263.74|3255.04|3263.99|3255.29|3262.67|3253.97|23
1642106830000|2022-01-13 20:47:10|3263.77|3255.07|3262.65|3253.95|3263.81|3255.11|3262.48|3253.78|34
1642106840000|2022-01-13 20:47:20|3262.67|3253.97|3262.81|3254.11|3262.83|3254.13|3262.65|3253.95|27
1642106850000|2022-01-13 20:47:30|3262.86|3254.16|3262.69|3253.99|3262.86|3254.16|3262.31|3253.61|26
1642106860000|2022-01-13 20:47:40|3262.72|3254.02|3262.71|3254.01|3262.74|3254.04|3262.55|3253.85|23
1642106870000|2022-01-13 20:47:50|3262.66|3253.96|3262.95|3254.25|3263.19|3254.49|3262.63|3253.93|24
1642106880000|2022-01-13 20:48:00|3262.87|3254.17|3260.11|3251.41|3262.9|3254.2|3260.11|3251.41|38
1642106890000|2022-01-13 20:48:10|3259.99|3251.29|3260.21|3251.51|3260.67|3251.97|3259.88|3251.18|32
1642106900000|2022-01-13 20:48:20|3260.11|3251.41|3260.49|3251.79|3260.54|3251.84|3259.94|3251.24|35
1642106910000|2022-01-13 20:48:30|3260.77|3252.07|3261.01|3252.31|3261.25|3252.55|3260.51|3251.81|34
1642106920000|2022-01-13 20:48:40|3261.02|3252.32|3261.12|3252.42|3261.44|3252.74|3261.02|3252.32|28
1642106930000|2022-01-13 20:48:50|3261.23|3252.53|3261.85|3253.15|3261.91|3253.21|3260.9|3252.2|34
1642106940000|2022-01-13 20:49:00|3261.86|3253.16|3261.96|3253.26|3262.06|3253.36|3261.56|3252.86|31
1642106950000|2022-01-13 20:49:10|3261.88|3253.18|3263.18|3254.48|3263.32|3254.62|3261.86|3253.16|36
1642106960000|2022-01-13 20:49:20|3263.43|3254.73|3263.04|3254.34|3263.58|3254.88|3262.69|3253.99|38
1642106970000|2022-01-13 20:49:30|3262.82|3254.12|3263.15|3254.45|3263.23|3254.53|3262.75|3254.05|32
1642106980000|2022-01-13 20:49:40|3263.19|3254.49|3263.05|3254.35|3263.25|3254.55|3262.86|3254.16|33
1642106990000|2022-01-13 20:49:50|3263.09|3254.39|3263.74|3255.04|3263.74|3255.04|3262.56|3253.86|37
1642107000000|2022-01-13 20:50:00|3263.85|3255.15|3261.77|3253.07|3264.15|3255.45|3261.74|3253.04|40
1642107010000|2022-01-13 20:50:10|3261.68|3252.98|3261.16|3252.46|3261.7|3253|3261.11|3252.41|25
1642107020000|2022-01-13 20:50:20|3261.14|3252.44|3258|3249.3|3261.16|3252.46|3258|3249.3|33
1642107030000|2022-01-13 20:50:30|3257.79|3249.09|3257.6|3248.9|3258.57|3249.87|3257.6|3248.9|37
1642107040000|2022-01-13 20:50:40|3257.45|3248.75|3257.66|3248.96|3257.7|3249|3257.03|3248.33|38
1642107050000|2022-01-13 20:50:50|3257.64|3248.94|3258.08|3249.38|3258.42|3249.72|3257.58|3248.88|40
1642107060000|2022-01-13 20:51:00|3258.07|3249.37|3257.67|3248.97|3258.4|3249.7|3257.43|3248.73|39
1642107070000|2022-01-13 20:51:10|3257.56|3248.86|3257.14|3248.44|3257.69|3248.99|3256.95|3248.25|38
1642107080000|2022-01-13 20:51:20|3257.04|3248.34|3256.18|3247.48|3257.34|3248.64|3256.05|3247.35|36
1642107090000|2022-01-13 20:51:30|3255.62|3246.92|3257.68|3248.98|3257.95|3249.25|3255.62|3246.92|39
1642107100000|2022-01-13 20:51:40|3257.66|3248.96|3258.12|3249.42|3258.19|3249.49|3257.21|3248.51|37
1642107110000|2022-01-13 20:51:50|3258.17|3249.47|3259.44|3250.74|3259.44|3250.74|3258.17|3249.47|38
1642107120000|2022-01-13 20:52:00|3260.26|3251.56|3260.78|3252.08|3260.97|3252.27|3260.26|3251.56|33
1642107130000|2022-01-13 20:52:10|3260.9|3252.2|3260.11|3251.41|3260.91|3252.21|3259.89|3251.19|38
1642107140000|2022-01-13 20:52:20|3260.09|3251.39|3258.55|3249.85|3260.09|3251.39|3258.54|3249.84|36
1642107150000|2022-01-13 20:52:30|3258.23|3249.53|3260.89|3252.19|3260.89|3252.19|3257.85|3249.15|36
1642107160000|2022-01-13 20:52:40|3260.84|3252.14|3260.21|3251.51|3260.96|3252.26|3260.14|3251.44|34
1642107170000|2022-01-13 20:52:50|3260.17|3251.47|3260.48|3251.78|3260.57|3251.87|3260.09|3251.39|33
1642107180000|2022-01-13 20:53:00|3260.42|3251.72|3261.15|3252.45|3261.15|3252.45|3260.06|3251.36|37
1642107190000|2022-01-13 20:53:10|3261.38|3252.68|3262.03|3253.33|3262.03|3253.33|3261.06|3252.36|37
1642107200000|2022-01-13 20:53:20|3262.39|3253.69|3262.51|3253.81|3263.18|3254.48|3262.39|3253.69|37
1642107210000|2022-01-13 20:53:30|3262.54|3253.84|3264.65|3255.95|3264.65|3255.95|3262.47|3253.77|27
1642107220000|2022-01-13 20:53:40|3264.68|3255.98|3264.81|3256.11|3264.81|3256.11|3263.85|3255.15|30
1642107230000|2022-01-13 20:53:50|3264.92|3256.22|3265.89|3257.19|3265.92|3257.22|3264.88|3256.18|28
1642107240000|2022-01-13 20:54:00|3265.92|3257.22|3266.35|3257.65|3266.42|3257.72|3265.21|3256.51|27
1642107250000|2022-01-13 20:54:10|3266|3257.3|3264.92|3256.22|3266|3257.3|3264.92|3256.22|38
1642107260000|2022-01-13 20:54:20|3265.05|3256.35|3265.04|3256.34|3265.23|3256.53|3264.69|3255.99|36
1642107270000|2022-01-13 20:54:30|3265.02|3256.32|3264.64|3255.94|3265.06|3256.36|3264.43|3255.73|35
1642107280000|2022-01-13 20:54:40|3264.55|3255.85|3263.91|3255.21|3264.55|3255.85|3263.19|3254.49|40
1642107290000|2022-01-13 20:54:50|3263.96|3255.26|3263.15|3254.45|3264.02|3255.32|3262.8|3254.1|36
1642107300000|2022-01-13 20:55:00|3263.06|3254.36|3262.82|3254.12|3263.21|3254.51|3262.53|3253.83|39
1642107310000|2022-01-13 20:55:10|3262.72|3254.02|3262.73|3254.03|3263.87|3255.17|3262.72|3254.02|39
1642107320000|2022-01-13 20:55:20|3262.63|3253.93|3260.03|3251.33|3262.63|3253.93|3259.77|3251.07|35
1642107330000|2022-01-13 20:55:30|3259.9|3251.2|3260.63|3251.93|3260.87|3252.17|3259.9|3251.2|38
1642107340000|2022-01-13 20:55:40|3260.53|3251.83|3260.64|3251.94|3261.25|3252.55|3259.9|3251.2|38
1642107350000|2022-01-13 20:55:50|3260.69|3251.99|3260.59|3251.89|3260.83|3252.13|3260.23|3251.53|36
1642107360000|2022-01-13 20:56:00|3260.75|3252.05|3262.28|3253.58|3262.59|3253.89|3260.49|3251.79|37
1642107370000|2022-01-13 20:56:10|3262.46|3253.76|3260.58|3251.88|3262.46|3253.76|3260.58|3251.88|32
1642107380000|2022-01-13 20:56:20|3260.95|3252.25|3261.79|3253.09|3261.79|3253.09|3260.51|3251.81|38
1642107390000|2022-01-13 20:56:30|3262.05|3253.35|3262.95|3254.25|3263.54|3254.84|3262.05|3253.35|34
1642107400000|2022-01-13 20:56:40|3263.04|3254.34|3262.53|3253.83|3263.26|3254.56|3262.34|3253.64|24
1642107410000|2022-01-13 20:56:50|3262.34|3253.64|3264.35|3255.65|3264.93|3256.23|3262.34|3253.64|27
1642107420000|2022-01-13 20:57:00|3264.47|3255.77|3264.67|3255.97|3264.91|3256.21|3264.47|3255.77|26
1642107430000|2022-01-13 20:57:10|3264.66|3255.96|3264.57|3255.87|3265.04|3256.34|3264.35|3255.65|25
1642107440000|2022-01-13 20:57:20|3264.35|3255.65|3266.47|3257.77|3266.74|3258.04|3264.35|3255.65|30
1642107450000|2022-01-13 20:57:30|3266.49|3257.79|3266.22|3257.52|3266.61|3257.91|3266.22|3257.52|30
1642107460000|2022-01-13 20:57:40|3266.27|3257.57|3264.96|3256.26|3266.39|3257.69|3264.4|3255.7|38
1642107470000|2022-01-13 20:57:50|3265.04|3256.34|3264.76|3256.06|3266|3257.3|3264.68|3255.98|38
1642107480000|2022-01-13 20:58:00|3264.75|3256.05|3266.28|3257.58|3266.28|3257.58|3263.44|3254.74|38
1642107490000|2022-01-13 20:58:10|3266.37|3257.67|3266.66|3257.96|3267.13|3258.43|3266.21|3257.51|38
1642107500000|2022-01-13 20:58:20|3266.43|3257.73|3266.48|3257.78|3266.73|3258.03|3266.05|3257.35|31
1642107510000|2022-01-13 20:58:30|3266.46|3257.76|3265.71|3257.01|3266.55|3257.85|3264.81|3256.11|35
1642107520000|2022-01-13 20:58:40|3265.63|3256.93|3264.41|3255.71|3266.3|3257.6|3264.24|3255.54|35
1642107530000|2022-01-13 20:58:50|3264.43|3255.73|3264.75|3256.05|3265.03|3256.33|3264.18|3255.48|34
1642107540000|2022-01-13 20:59:00|3264.6|3255.9|3264.22|3255.52|3265.02|3256.32|3263.23|3254.53|40
1642107550000|2022-01-13 20:59:10|3264.59|3255.89|3262.97|3254.27|3264.72|3256.02|3262.97|3254.27|35
1642107560000|2022-01-13 20:59:20|3262.78|3254.08|3263.58|3254.88|3263.89|3255.19|3262.25|3253.55|37
1642107570000|2022-01-13 20:59:30|3263.67|3254.97|3264.7|3256|3265.07|3256.37|3263.61|3254.91|28
1642107580000|2022-01-13 20:59:40|3265.27|3256.57|3266.03|3257.33|3266.18|3257.48|3265.02|3256.32|32
1642107590000|2022-01-13 20:59:50|3266.2|3257.5|3275.7|3267|3275.7|3267|3266.13|3257.43|35
1642107600000|2022-01-13 21:00:00|3276.99|3268.29|3277|3268.3|3278.21|3269.51|3276.71|3268.01|31
1642107610000|2022-01-13 21:00:10|3276.67|3267.97|3277.15|3268.45|3277.6|3268.9|3276.28|3267.58|30
1642107620000|2022-01-13 21:00:20|3277.18|3268.48|3276.73|3268.03|3278.07|3269.37|3275.87|3267.17|33
1642107630000|2022-01-13 21:00:30|3276.56|3267.86|3275.85|3267.15|3276.91|3268.21|3275.67|3266.97|38
1642107640000|2022-01-13 21:00:40|3275.42|3266.72|3275.55|3266.85|3276.3|3267.6|3274.96|3266.26|38
1642107650000|2022-01-13 21:00:50|3275.39|3266.69|3275.53|3266.83|3275.68|3266.98|3274.89|3266.19|36
1642107660000|2022-01-13 21:01:00|3275.1|3266.4|3277.38|3268.68|3277.39|3268.69|3274.83|3266.13|32
1642107670000|2022-01-13 21:01:10|3277.32|3268.62|3276.81|3268.11|3277.38|3268.68|3276.68|3267.98|36
1642107680000|2022-01-13 21:01:20|3276.77|3268.07|3276.61|3267.91|3277.47|3268.77|3276.32|3267.62|38
1642107690000|2022-01-13 21:01:30|3276.95|3268.25|3277.29|3268.59|3277.62|3268.92|3276.54|3267.84|39
1642107700000|2022-01-13 21:01:40|3277.41|3268.71|3276.72|3268.02|3277.96|3269.26|3276.65|3267.95|35
1642107710000|2022-01-13 21:01:50|3276.67|3267.97|3277.18|3268.48|3277.24|3268.54|3275.97|3267.27|36
1642107720000|2022-01-13 21:02:00|3277.24|3268.54|3278.1|3269.4|3278.14|3269.44|3277.15|3268.45|35
1642107730000|2022-01-13 21:02:10|3277.52|3268.82|3277.8|3269.1|3278.7|3270|3277.43|3268.73|39
1642107740000|2022-01-13 21:02:20|3277.76|3269.06|3277.71|3269.01|3278.83|3270.13|3277.71|3269.01|36
1642107750000|2022-01-13 21:02:30|3277.68|3268.98|3276.48|3267.78|3277.68|3268.98|3276.46|3267.76|36
1642107760000|2022-01-13 21:02:40|3276.36|3267.66|3277.32|3268.62|3277.49|3268.79|3275.92|3267.22|36
1642107770000|2022-01-13 21:02:50|3277.26|3268.56|3276.31|3267.61|3277.36|3268.66|3276.27|3267.57|30
1642107780000|2022-01-13 21:03:00|3276.32|3267.62|3278.01|3269.31|3278.03|3269.33|3276.32|3267.62|34
1642107790000|2022-01-13 21:03:10|3277.9|3269.2|3277.91|3269.21|3278.49|3269.79|3277.78|3269.08|31
1642107800000|2022-01-13 21:03:20|3277.89|3269.19|3274.99|3266.29|3277.89|3269.19|3274.96|3266.26|35
1642107810000|2022-01-13 21:03:30|3274.97|3266.27|3273.97|3265.27|3275.21|3266.51|3273.97|3265.27|37
1642107820000|2022-01-13 21:03:40|3273.95|3265.25|3274.48|3265.78|3274.93|3266.23|3273.57|3264.87|37
1642107830000|2022-01-13 21:03:50|3274.54|3265.84|3274.57|3265.87|3274.82|3266.12|3274.36|3265.66|34
1642107840000|2022-01-13 21:04:00|3274.56|3265.86|3274.76|3266.06|3275.05|3266.35|3274.15|3265.45|25
1642107850000|2022-01-13 21:04:10|3274.78|3266.08|3274.37|3265.67|3275|3266.3|3274.37|3265.67|35
1642107860000|2022-01-13 21:04:20|3274.35|3265.65|3274.01|3265.31|3274.65|3265.95|3274|3265.3|27
1642107870000|2022-01-13 21:04:30|3274|3265.3|3272.85|3264.15|3274|3265.3|3272.85|3264.15|30
1642107880000|2022-01-13 21:04:40|3272.89|3264.19|3273.71|3265.01|3273.85|3265.15|3272.88|3264.18|33
1642107890000|2022-01-13 21:04:50|3273.65|3264.95|3274.16|3265.46|3274.16|3265.46|3273.08|3264.38|33
1642107900000|2022-01-13 21:05:00|3274.27|3265.57|3276.29|3267.59|3276.29|3267.59|3274.01|3265.31|36
1642107910000|2022-01-13 21:05:10|3276.03|3267.33|3274.35|3265.65|3276.03|3267.33|3273.88|3265.18|36
1642107920000|2022-01-13 21:05:20|3274.5|3265.8|3273.97|3265.27|3274.58|3265.88|3273.34|3264.64|34
1642107930000|2022-01-13 21:05:30|3273.99|3265.29|3274.98|3266.28|3275.23|3266.53|3273.71|3265.01|39
1642107940000|2022-01-13 21:05:40|3275.02|3266.32|3273.91|3265.21|3275.02|3266.32|3273.91|3265.21|39
1642107950000|2022-01-13 21:05:50|3274.08|3265.38|3273.49|3264.79|3274.08|3265.38|3273.37|3264.67|39
1642107960000|2022-01-13 21:06:00|3273.47|3264.77|3274.64|3265.94|3275.22|3266.52|3273.37|3264.67|35
1642107970000|2022-01-13 21:06:10|3274.47|3265.77|3274.62|3265.92|3275.26|3266.56|3274.3|3265.6|28
1642107980000|2022-01-13 21:06:20|3274.63|3265.93|3274.65|3265.95|3274.94|3266.24|3274.53|3265.83|35
1642107990000|2022-01-13 21:06:30|3274.6|3265.9|3275.43|3266.73|3275.43|3266.73|3274.54|3265.84|35
1642108000000|2022-01-13 21:06:40|3275.47|3266.77|3274.73|3266.03|3275.47|3266.77|3274.63|3265.93|31
1642108010000|2022-01-13 21:06:50|3274.74|3266.04|3274.2|3265.5|3274.75|3266.05|3273.97|3265.27|27
1642108020000|2022-01-13 21:07:00|3274.25|3265.55|3274.94|3266.24|3275.18|3266.48|3274.23|3265.53|28
1642108030000|2022-01-13 21:07:10|3274.84|3266.14|3274.18|3265.48|3274.84|3266.14|3273.94|3265.24|28
1642108040000|2022-01-13 21:07:20|3274.21|3265.51|3274.15|3265.45|3274.61|3265.91|3274.14|3265.44|29
1642108050000|2022-01-13 21:07:30|3274.23|3265.53|3273.86|3265.16|3274.23|3265.53|3273.81|3265.11|31
1642108060000|2022-01-13 21:07:40|3273.73|3265.03|3274.08|3265.38|3274.14|3265.44|3273.26|3264.56|36
1642108070000|2022-01-13 21:07:50|3274.11|3265.41|3273.48|3264.78|3274.14|3265.44|3273.45|3264.75|29
1642108080000|2022-01-13 21:08:00|3273.46|3264.76|3273.08|3264.38|3273.59|3264.89|3273.06|3264.36|22
1642108090000|2022-01-13 21:08:10|3273.07|3264.37|3274.13|3265.43|3274.35|3265.65|3272.76|3264.06|27
1642108100000|2022-01-13 21:08:20|3274.12|3265.42|3272.76|3264.06|3274.12|3265.42|3272.76|3264.06|35
1642108110000|2022-01-13 21:08:30|3272.73|3264.03|3273.13|3264.43|3273.31|3264.61|3271.94|3263.24|34
1642108120000|2022-01-13 21:08:40|3273.03|3264.33|3272.73|3264.03|3273.03|3264.33|3272.22|3263.52|33
1642108130000|2022-01-13 21:08:50|3272.71|3264.01|3272.95|3264.25|3272.95|3264.25|3272.37|3263.67|27
1642108140000|2022-01-13 21:09:00|3272.96|3264.26|3273.42|3264.72|3273.97|3265.27|3272.87|3264.17|31
1642108150000|2022-01-13 21:09:10|3273.43|3264.73|3273.28|3264.58|3273.67|3264.97|3272.82|3264.12|36
1642108160000|2022-01-13 21:09:20|3272.93|3264.23|3272.95|3264.25|3273.03|3264.33|3272.72|3264.02|30
1642108170000|2022-01-13 21:09:30|3272.87|3264.17|3272.46|3263.76|3272.88|3264.18|3272.44|3263.74|25
1642108180000|2022-01-13 21:09:40|3272.5|3263.8|3273.06|3264.36|3273.21|3264.51|3272.44|3263.74|32
1642108190000|2022-01-13 21:09:50|3273.01|3264.31|3272.85|3264.15|3273.01|3264.31|3272.64|3263.94|32
1642108200000|2022-01-13 21:10:00|3272.87|3264.17|3273.12|3264.42|3273.57|3264.87|3272.85|3264.15|34
1642108210000|2022-01-13 21:10:10|3273.19|3264.49|3273.13|3264.43|3273.46|3264.76|3273.01|3264.31|27
1642108220000|2022-01-13 21:10:20|3273.11|3264.41|3273.5|3264.8|3273.89|3265.19|3272.98|3264.28|38
1642108230000|2022-01-13 21:10:30|3273.56|3264.86|3274.15|3265.45|3274.62|3265.92|3273.43|3264.73|33
1642108240000|2022-01-13 21:10:40|3274.18|3265.48|3274.09|3265.39|3274.22|3265.52|3274.03|3265.33|31
1642108250000|2022-01-13 21:10:50|3274.05|3265.35|3274.29|3265.59|3274.32|3265.62|3274.04|3265.34|28
1642108260000|2022-01-13 21:11:00|3274.63|3265.93|3275.33|3266.63|3276.08|3267.38|3274.49|3265.79|37
1642108270000|2022-01-13 21:11:10|3275.13|3266.43|3275.02|3266.32|3275.81|3267.11|3275.02|3266.32|31
1642108280000|2022-01-13 21:11:20|3274.9|3266.2|3274.95|3266.25|3275.73|3267.03|3274.72|3266.02|34
1642108290000|2022-01-13 21:11:30|3274.93|3266.23|3275.65|3266.95|3275.65|3266.95|3274.7|3266|30
1642108300000|2022-01-13 21:11:40|3276.71|3268.01|3276.68|3267.98|3276.89|3268.19|3276.33|3267.63|30
1642108310000|2022-01-13 21:11:50|3276.58|3267.88|3275.49|3266.79|3276.58|3267.88|3275.48|3266.78|33
1642108320000|2022-01-13 21:12:00|3275.45|3266.75|3275.86|3267.16|3275.86|3267.16|3275.44|3266.74|29
1642108330000|2022-01-13 21:12:10|3275.85|3267.15|3275.68|3266.98|3275.85|3267.15|3275.48|3266.78|30
1642108340000|2022-01-13 21:12:20|3275.7|3267|3275.81|3267.11|3275.99|3267.29|3275.62|3266.92|34
1642108350000|2022-01-13 21:12:30|3275.8|3267.1|3275.8|3267.1|3275.84|3267.14|3275.29|3266.59|34
1642108360000|2022-01-13 21:12:40|3275.83|3267.13|3275.71|3267.01|3275.85|3267.15|3275.56|3266.86|18
1642108370000|2022-01-13 21:12:50|3275.7|3267|3275.8|3267.1|3275.8|3267.1|3275.58|3266.88|30
1642108380000|2022-01-13 21:13:00|3275.77|3267.07|3276.91|3268.21|3276.91|3268.21|3275.55|3266.85|23
1642108390000|2022-01-13 21:13:10|3276.5|3267.8|3276.51|3267.81|3277|3268.3|3276.41|3267.71|23
1642108400000|2022-01-13 21:13:20|3276.75|3268.05|3276.59|3267.89|3276.75|3268.05|3276.51|3267.81|4
1642108410000|2022-01-13 21:13:30|3276.58|3267.88|3277.36|3268.66|3277.36|3268.66|3276.55|3267.85|17
1642108420000|2022-01-13 21:13:40|3277.35|3268.65|3276.73|3268.03|3277.5|3268.8|3276.73|3268.03|33
1642108430000|2022-01-13 21:13:50|3276.71|3268.01|3276.58|3267.88|3276.72|3268.02|3276.51|3267.81|28
1642108440000|2022-01-13 21:14:00|3276.64|3267.94|3277.63|3268.93|3277.63|3268.93|3276.59|3267.89|25
1642108450000|2022-01-13 21:14:10|3277.64|3268.94|3278.38|3269.68|3278.53|3269.83|3277.64|3268.94|30
1642108460000|2022-01-13 21:14:20|3278.39|3269.69|3278.56|3269.86|3278.85|3270.15|3278.22|3269.52|32
1642108470000|2022-01-13 21:14:30|3278.57|3269.87|3278.96|3270.26|3279.2|3270.5|3278.57|3269.87|30
1642108480000|2022-01-13 21:14:40|3278.97|3270.27|3278.4|3269.7|3278.99|3270.29|3278.4|3269.7|35
1642108490000|2022-01-13 21:14:50|3278.37|3269.67|3277.01|3268.31|3278.69|3269.99|3276.94|3268.24|37
1642108500000|2022-01-13 21:15:00|3276.96|3268.26|3277.6|3268.9|3277.98|3269.28|3276.89|3268.19|40
1642108510000|2022-01-13 21:15:10|3277.72|3269.02|3276.47|3267.77|3277.72|3269.02|3276.42|3267.72|29
1642108520000|2022-01-13 21:15:20|3276.42|3267.72|3277.1|3268.4|3277.47|3268.77|3276.29|3267.59|33
1642108530000|2022-01-13 21:15:30|3277.04|3268.34|3276.01|3267.31|3277.08|3268.38|3275.68|3266.98|37
1642108540000|2022-01-13 21:15:40|3276.03|3267.33|3276.42|3267.72|3276.6|3267.9|3276|3267.3|30
1642108550000|2022-01-13 21:15:50|3276.33|3267.63|3276.16|3267.46|3276.33|3267.63|3275.97|3267.27|31
1642108560000|2022-01-13 21:16:00|3276.15|3267.45|3276.32|3267.62|3276.32|3267.62|3275.67|3266.97|34
1642108570000|2022-01-13 21:16:10|3276.26|3267.56|3276.35|3267.65|3276.35|3267.65|3275.86|3267.16|25
1642108580000|2022-01-13 21:16:20|3276.27|3267.57|3276.37|3267.67|3276.37|3267.67|3275.81|3267.11|31
1642108590000|2022-01-13 21:16:30|3276.36|3267.66|3276.29|3267.59|3276.5|3267.8|3276.29|3267.59|16
1642108600000|2022-01-13 21:16:40|3276.23|3267.53|3276.04|3267.34|3276.23|3267.53|3275.96|3267.26|22
1642108610000|2022-01-13 21:16:50|3275.98|3267.28|3276.37|3267.67|3276.55|3267.85|3275.98|3267.28|34
1642108620000|2022-01-13 21:17:00|3276.48|3267.78|3278.16|3269.46|3278.66|3269.96|3276.32|3267.62|25
1642108630000|2022-01-13 21:17:10|3278.17|3269.47|3277.89|3269.19|3278.18|3269.48|3277.78|3269.08|30
1642108640000|2022-01-13 21:17:20|3278.42|3269.72|3279.78|3271.08|3279.99|3271.29|3278.42|3269.72|30
1642108650000|2022-01-13 21:17:30|3279.71|3271.01|3279.39|3270.69|3279.71|3271.01|3279.05|3270.35|33
1642108660000|2022-01-13 21:17:40|3279.3|3270.6|3279.2|3270.5|3279.49|3270.79|3278.94|3270.24|31
1642108670000|2022-01-13 21:17:50|3279.1|3270.4|3278.3|3269.6|3279.1|3270.4|3277.86|3269.16|35
1642108680000|2022-01-13 21:18:00|3278.33|3269.63|3279.69|3270.99|3279.69|3270.99|3278.27|3269.57|36
1642108690000|2022-01-13 21:18:10|3279.77|3271.07|3281.34|3272.64|3281.37|3272.67|3279.52|3270.82|32
1642108700000|2022-01-13 21:18:20|3281.24|3272.54|3281.2|3272.5|3281.44|3272.74|3280.88|3272.18|38
1642108710000|2022-01-13 21:18:30|3281.28|3272.58|3280.78|3272.08|3281.64|3272.94|3280.77|3272.07|32
1642108720000|2022-01-13 21:18:40|3280.8|3272.1|3280.84|3272.14|3280.96|3272.26|3280.65|3271.95|37
1642108730000|2022-01-13 21:18:50|3280.61|3271.91|3280.28|3271.58|3281.02|3272.32|3280.16|3271.46|34
1642108740000|2022-01-13 21:19:00|3280.35|3271.65|3281.27|3272.57|3281.29|3272.59|3280.17|3271.47|34
1642108750000|2022-01-13 21:19:10|3281.26|3272.56|3281|3272.3|3281.39|3272.69|3280.85|3272.15|36
1642108760000|2022-01-13 21:19:20|3280.99|3272.29|3280.94|3272.24|3281.05|3272.35|3280.69|3271.99|32
1642108770000|2022-01-13 21:19:30|3280.92|3272.22|3280.64|3271.94|3281.08|3272.38|3280.62|3271.92|31
1642108780000|2022-01-13 21:19:40|3280.65|3271.95|3281.01|3272.31|3281.22|3272.52|3280.65|3271.95|33
1642108790000|2022-01-13 21:19:50|3281|3272.3|3281.11|3272.41|3281.29|3272.59|3280.93|3272.23|28
1642108800000|2022-01-13 21:20:00|3281.06|3272.36|3280.85|3272.15|3281.13|3272.43|3280.6|3271.9|37
1642108810000|2022-01-13 21:20:10|3280.87|3272.17|3280.62|3271.92|3281.01|3272.31|3280.58|3271.88|38
1642108820000|2022-01-13 21:20:20|3280.61|3271.91|3280.59|3271.89|3280.77|3272.07|3280.54|3271.84|26
1642108830000|2022-01-13 21:20:30|3280.54|3271.84|3280.55|3271.85|3280.75|3272.05|3280.43|3271.73|34
1642108840000|2022-01-13 21:20:40|3280.52|3271.82|3280.7|3272|3280.81|3272.11|3280.45|3271.75|33
1642108850000|2022-01-13 21:20:50|3280.76|3272.06|3281.23|3272.53|3281.26|3272.56|3280.69|3271.99|24
1642108860000|2022-01-13 21:21:00|3280.99|3272.29|3281.27|3272.57|3281.34|3272.64|3280.99|3272.29|30
1642108870000|2022-01-13 21:21:10|3281.28|3272.58|3281.05|3272.35|3281.35|3272.65|3280.85|3272.15|30
1642108880000|2022-01-13 21:21:20|3280.94|3272.24|3279.66|3270.96|3281.01|3272.31|3279.6|3270.9|33
1642108890000|2022-01-13 21:21:30|3279.64|3270.94|3278.24|3269.54|3279.65|3270.95|3278.24|3269.54|35
1642108900000|2022-01-13 21:21:40|3278.23|3269.53|3277.89|3269.19|3278.26|3269.56|3277.89|3269.19|36
1642108910000|2022-01-13 21:21:50|3277.92|3269.22|3276.07|3267.37|3277.97|3269.27|3276.07|3267.37|32
1642108920000|2022-01-13 21:22:00|3276|3267.3|3274.96|3266.26|3276.86|3268.16|3274.84|3266.14|38
1642108930000|2022-01-13 21:22:10|3274.99|3266.29|3275.31|3266.61|3275.56|3266.86|3274.86|3266.16|34
1642108940000|2022-01-13 21:22:20|3275.22|3266.52|3275.66|3266.96|3275.92|3267.22|3275.22|3266.52|33
1642108950000|2022-01-13 21:22:30|3275.67|3266.97|3274.52|3265.82|3275.68|3266.98|3274.52|3265.82|25
1642108960000|2022-01-13 21:22:40|3274.67|3265.97|3274.82|3266.12|3275.08|3266.38|3274.45|3265.75|34
1642108970000|2022-01-13 21:22:50|3274.72|3266.02|3274.59|3265.89|3274.72|3266.02|3274.51|3265.81|16
1642108980000|2022-01-13 21:23:00|3274.58|3265.88|3274.64|3265.94|3274.74|3266.04|3274.38|3265.68|27
1642108990000|2022-01-13 21:23:10|3274.65|3265.95|3273.74|3265.04|3274.77|3266.07|3273.66|3264.96|29
1642109000000|2022-01-13 21:23:20|3273.71|3265.01|3274.07|3265.37|3274.12|3265.42|3273.53|3264.83|23
1642109010000|2022-01-13 21:23:30|3273.94|3265.24|3273.77|3265.07|3274.24|3265.54|3273.68|3264.98|25
1642109020000|2022-01-13 21:23:40|3273.69|3264.99|3273.1|3264.4|3273.69|3264.99|3272.99|3264.29|29
1642109030000|2022-01-13 21:23:50|3273.26|3264.56|3273.69|3264.99|3273.85|3265.15|3273.04|3264.34|31
1642109040000|2022-01-13 21:24:00|3273.77|3265.07|3273.39|3264.69|3273.77|3265.07|3273.11|3264.41|35
1642109050000|2022-01-13 21:24:10|3273.32|3264.62|3271.87|3263.17|3273.5|3264.8|3271.87|3263.17|31
1642109060000|2022-01-13 21:24:20|3271.75|3263.05|3271.74|3263.04|3271.9|3263.2|3271.64|3262.94|32
1642109070000|2022-01-13 21:24:30|3271.71|3263.01|3272.57|3263.87|3273.05|3264.35|3271.53|3262.83|36
1642109080000|2022-01-13 21:24:40|3272.74|3264.04|3272.11|3263.41|3272.75|3264.05|3271.68|3262.98|34
1642109090000|2022-01-13 21:24:50|3271.95|3263.25|3272.08|3263.38|3272.47|3263.77|3271.6|3262.9|28
1642109100000|2022-01-13 21:25:00|3271.94|3263.24|3272.74|3264.04|3273.27|3264.57|3271.86|3263.16|36
1642109110000|2022-01-13 21:25:10|3272.78|3264.08|3273.03|3264.33|3273.71|3265.01|3272.52|3263.82|25
1642109120000|2022-01-13 21:25:20|3273.1|3264.4|3272.7|3264|3273.14|3264.44|3272.22|3263.52|36
1642109130000|2022-01-13 21:25:30|3272.69|3263.99|3273.72|3265.02|3274.04|3265.34|3271.86|3263.16|35
1642109140000|2022-01-13 21:25:40|3273.74|3265.04|3272.3|3263.6|3273.75|3265.05|3272.11|3263.41|35
1642109150000|2022-01-13 21:25:50|3272.27|3263.57|3272.44|3263.74|3272.58|3263.88|3272.27|3263.57|36
1642109160000|2022-01-13 21:26:00|3272.43|3263.73|3273.05|3264.35|3273.25|3264.55|3272.43|3263.73|34
1642109170000|2022-01-13 21:26:10|3273.06|3264.36|3272.76|3264.06|3273.14|3264.44|3272.5|3263.8|27
1642109180000|2022-01-13 21:26:20|3272.75|3264.05|3272.64|3263.94|3272.75|3264.05|3272.35|3263.65|31
1642109190000|2022-01-13 21:26:30|3272.51|3263.81|3272.74|3264.04|3272.79|3264.09|3272.47|3263.77|22
1642109200000|2022-01-13 21:26:40|3272.84|3264.14|3273|3264.3|3273.52|3264.82|3272.84|3264.14|25
1642109210000|2022-01-13 21:26:50|3273.01|3264.31|3272.95|3264.25|3273.09|3264.39|3272.79|3264.09|23
1642109220000|2022-01-13 21:27:00|3272.91|3264.21|3273.08|3264.38|3273.72|3265.02|3272.87|3264.17|25
1642109230000|2022-01-13 21:27:10|3273.09|3264.39|3274.25|3265.55|3274.25|3265.55|3272.98|3264.28|26
1642109240000|2022-01-13 21:27:20|3274.24|3265.54|3273.74|3265.04|3274.26|3265.56|3273.74|3265.04|25
1642109250000|2022-01-13 21:27:30|3273.73|3265.03|3273.08|3264.38|3273.73|3265.03|3272.95|3264.25|36
1642109260000|2022-01-13 21:27:40|3272.97|3264.27|3273.46|3264.76|3273.61|3264.91|3272.97|3264.27|29
1642109270000|2022-01-13 21:27:50|3273.47|3264.77|3274.09|3265.39|3274.09|3265.39|3273.45|3264.75|27
1642109280000|2022-01-13 21:28:00|3274.13|3265.43|3273.47|3264.77|3274.56|3265.86|3273.44|3264.74|37
1642109290000|2022-01-13 21:28:10|3273.4|3264.7|3273.92|3265.22|3273.99|3265.29|3273.36|3264.66|32
1642109300000|2022-01-13 21:28:20|3273.91|3265.21|3273.68|3264.98|3273.94|3265.24|3273.64|3264.94|30
1642109310000|2022-01-13 21:28:30|3273.69|3264.99|3273.68|3264.98|3273.97|3265.27|3273.58|3264.88|31
1642109320000|2022-01-13 21:28:40|3273.74|3265.04|3273.59|3264.89|3273.89|3265.19|3273.49|3264.79|30
1642109330000|2022-01-13 21:28:50|3273.58|3264.88|3272.75|3264.05|3273.58|3264.88|3272.69|3263.99|27
1642109340000|2022-01-13 21:29:00|3272.81|3264.11|3272.5|3263.8|3272.95|3264.25|3272.45|3263.75|31
1642109350000|2022-01-13 21:29:10|3272.55|3263.85|3272.51|3263.81|3272.68|3263.98|3272.48|3263.78|26
1642109360000|2022-01-13 21:29:20|3272.5|3263.8|3272.37|3263.67|3272.53|3263.83|3272.36|3263.66|24
1642109370000|2022-01-13 21:29:30|3272.35|3263.65|3272.46|3263.76|3272.59|3263.89|3272.35|3263.65|29
1642109380000|2022-01-13 21:29:40|3272.41|3263.71|3271.59|3262.89|3272.46|3263.76|3271.55|3262.85|34
1642109390000|2022-01-13 21:29:50|3271.6|3262.9|3270.63|3261.93|3271.6|3262.9|3270.61|3261.91|35
1642109400000|2022-01-13 21:30:00|3270.56|3261.86|3272.26|3263.56|3272.29|3263.59|3270.52|3261.82|39
1642109410000|2022-01-13 21:30:10|3272.14|3263.44|3272|3263.3|3272.56|3263.86|3271.96|3263.26|31
1642109420000|2022-01-13 21:30:20|3272.08|3263.38|3271.54|3262.84|3272.15|3263.45|3271.45|3262.75|36
1642109430000|2022-01-13 21:30:30|3271.6|3262.9|3272.13|3263.43|3272.13|3263.43|3271.21|3262.51|35
1642109440000|2022-01-13 21:30:40|3272.12|3263.42|3271.8|3263.1|3272.25|3263.55|3271.78|3263.08|33
1642109450000|2022-01-13 21:30:50|3271.63|3262.93|3271.84|3263.14|3272.22|3263.52|3271.56|3262.86|36
1642109460000|2022-01-13 21:31:00|3271.85|3263.15|3272.79|3264.09|3272.79|3264.09|3271.64|3262.94|36
1642109470000|2022-01-13 21:31:10|3272.78|3264.08|3273.05|3264.35|3273.15|3264.45|3272.71|3264.01|32
1642109480000|2022-01-13 21:31:20|3273.03|3264.33|3274.27|3265.57|3274.35|3265.65|3272.9|3264.2|32
1642109490000|2022-01-13 21:31:30|3274.32|3265.62|3274.31|3265.61|3274.57|3265.87|3274.08|3265.38|35
1642109500000|2022-01-13 21:31:40|3274.29|3265.59|3274.3|3265.6|3274.5|3265.8|3273.9|3265.2|33
1642109510000|2022-01-13 21:31:50|3274.37|3265.67|3273.96|3265.26|3274.37|3265.67|3273.18|3264.48|34
1642109520000|2022-01-13 21:32:00|3274.04|3265.34|3274.44|3265.74|3274.55|3265.85|3274.04|3265.34|32
1642109530000|2022-01-13 21:32:10|3274.47|3265.77|3274.56|3265.86|3274.62|3265.92|3274.47|3265.77|7
1642109540000|2022-01-13 21:32:20|3274.55|3265.85|3275.58|3266.88|3275.58|3266.88|3274.55|3265.85|24
1642109550000|2022-01-13 21:32:30|3275.52|3266.82|3276.16|3267.46|3276.16|3267.46|3275.52|3266.82|33
1642109560000|2022-01-13 21:32:40|3276.11|3267.41|3275.79|3267.09|3276.11|3267.41|3275.62|3266.92|31
1642109570000|2022-01-13 21:32:50|3275.78|3267.08|3275.79|3267.09|3275.92|3267.22|3275.71|3267.01|26
1642109580000|2022-01-13 21:33:00|3275.94|3267.24|3276.3|3267.6|3276.59|3267.89|3275.79|3267.09|24
1642109590000|2022-01-13 21:33:10|3276.31|3267.61|3276.86|3268.16|3277.26|3268.56|3276.3|3267.6|26
1642109600000|2022-01-13 21:33:20|3276.84|3268.14|3276.9|3268.2|3277.13|3268.43|3276.84|3268.14|22
1642109610000|2022-01-13 21:33:30|3276.92|3268.22|3277.38|3268.68|3277.83|3269.13|3276.84|3268.14|29
1642109620000|2022-01-13 21:33:40|3277.34|3268.64|3277.48|3268.78|3277.64|3268.94|3277.03|3268.33|23
1642109630000|2022-01-13 21:33:50|3277.44|3268.74|3277.54|3268.84|3277.65|3268.95|3277.41|3268.71|27
1642109640000|2022-01-13 21:34:00|3277.71|3269.01|3277.91|3269.21|3278.41|3269.71|3277.71|3269.01|27
1642109650000|2022-01-13 21:34:10|3277.92|3269.22|3278.78|3270.08|3278.89|3270.19|3277.92|3269.22|13
1642109660000|2022-01-13 21:34:20|3278.76|3270.06|3278.54|3269.84|3278.82|3270.12|3278.54|3269.84|18
1642109670000|2022-01-13 21:34:30|3278.75|3270.05|3279.32|3270.62|3279.43|3270.73|3278.44|3269.74|18
1642109680000|2022-01-13 21:34:40|3279.31|3270.61|3279.11|3270.41|3279.33|3270.63|3278.62|3269.92|30
1642109690000|2022-01-13 21:34:50|3279.2|3270.5|3278.9|3270.2|3279.3|3270.6|3278.76|3270.06|28
1642109700000|2022-01-13 21:35:00|3279.26|3270.56|3279.81|3271.11|3280.19|3271.49|3279.17|3270.47|13
1642109710000|2022-01-13 21:35:10|3280.71|3272.01|3280.1|3271.4|3280.71|3272.01|3279.66|3270.96|28
1642109720000|2022-01-13 21:35:20|3280.13|3271.43|3279.62|3270.92|3280.21|3271.51|3279.58|3270.88|14
1642109730000|2022-01-13 21:35:30|3279.61|3270.91|3279.93|3271.23|3280|3271.3|3279.61|3270.91|19
1642109740000|2022-01-13 21:35:40|3279.92|3271.22|3279.44|3270.74|3279.93|3271.23|3279.34|3270.64|19
1642109750000|2022-01-13 21:35:50|3279.36|3270.66|3279.16|3270.46|3279.45|3270.75|3279.12|3270.42|30
1642109760000|2022-01-13 21:36:00|3279.17|3270.47|3279.19|3270.49|3279.25|3270.55|3279.17|3270.47|20
1642109770000|2022-01-13 21:36:10|3279.16|3270.46|3279.33|3270.63|3279.33|3270.63|3279.04|3270.34|23
1642109780000|2022-01-13 21:36:20|3279.28|3270.58|3279.29|3270.59|3279.38|3270.68|3279.15|3270.45|26
1642109790000|2022-01-13 21:36:30|3279.3|3270.6|3279.16|3270.46|3279.41|3270.71|3279.16|3270.46|24
1642109800000|2022-01-13 21:36:40|3279.13|3270.43|3278.47|3269.77|3279.19|3270.49|3278.21|3269.51|31
1642109810000|2022-01-13 21:36:50|3278.44|3269.74|3276.86|3268.16|3278.44|3269.74|3276.86|3268.16|30
1642109820000|2022-01-13 21:37:00|3276.79|3268.09|3276.85|3268.15|3277.04|3268.34|3276.46|3267.76|34
1642109830000|2022-01-13 21:37:10|3276.87|3268.17|3277.98|3269.28|3278.05|3269.35|3276.82|3268.12|36
1642109840000|2022-01-13 21:37:20|3278.03|3269.33|3277.55|3268.85|3278.22|3269.52|3277.41|3268.71|30
1642109850000|2022-01-13 21:37:30|3277.59|3268.89|3277.28|3268.58|3277.85|3269.15|3277.11|3268.41|24
1642109860000|2022-01-13 21:37:40|3277.35|3268.65|3276.59|3267.89|3277.62|3268.92|3276.57|3267.87|31
1642109870000|2022-01-13 21:37:50|3276.53|3267.83|3276.79|3268.09|3277.03|3268.33|3276.45|3267.75|32
1642109880000|2022-01-13 21:38:00|3276.74|3268.04|3276.37|3267.67|3276.96|3268.26|3276.37|3267.67|21
1642109890000|2022-01-13 21:38:10|3276.52|3267.82|3277.13|3268.43|3277.13|3268.43|3276.39|3267.69|31
1642109900000|2022-01-13 21:38:20|3276.89|3268.19|3276.76|3268.06|3276.98|3268.28|3276.46|3267.76|34
1642109910000|2022-01-13 21:38:30|3276.73|3268.03|3275.82|3267.12|3276.79|3268.09|3275.82|3267.12|28
1642109920000|2022-01-13 21:38:40|3275.71|3267.01|3274.81|3266.11|3275.71|3267.01|3274.81|3266.11|31
1642109930000|2022-01-13 21:38:50|3274.78|3266.08|3274.65|3265.95|3274.78|3266.08|3274.58|3265.88|26
1642109940000|2022-01-13 21:39:00|3274.56|3265.86|3273.81|3265.11|3274.56|3265.86|3273.8|3265.1|29
1642109950000|2022-01-13 21:39:10|3273.78|3265.08|3274.03|3265.33|3274.15|3265.45|3273.66|3264.96|28
1642109960000|2022-01-13 21:39:20|3274.01|3265.31|3274.04|3265.34|3274.11|3265.41|3273.94|3265.24|23
1642109970000|2022-01-13 21:39:30|3274.03|3265.33|3275.07|3266.37|3275.07|3266.37|3274.03|3265.33|35
1642109980000|2022-01-13 21:39:40|3274.73|3266.03|3274.6|3265.9|3274.98|3266.28|3274.53|3265.83|31
1642109990000|2022-01-13 21:39:50|3274.51|3265.81|3274.17|3265.47|3274.51|3265.81|3274.17|3265.47|34
1642110000000|2022-01-13 21:40:00|3274.22|3265.52|3273.96|3265.26|3274.22|3265.52|3273.68|3264.98|36
1642110010000|2022-01-13 21:40:10|3274.12|3265.42|3275.6|3266.9|3275.77|3267.07|3274.12|3265.42|36
1642110020000|2022-01-13 21:40:20|3275.62|3266.92|3275.68|3266.98|3275.78|3267.08|3275.48|3266.78|30
1642110030000|2022-01-13 21:40:30|3275.75|3267.05|3275.53|3266.83|3275.75|3267.05|3275.45|3266.75|32
1642110040000|2022-01-13 21:40:40|3275.55|3266.85|3275.3|3266.6|3275.55|3266.85|3275.3|3266.6|33
1642110050000|2022-01-13 21:40:50|3275.37|3266.67|3275.6|3266.9|3275.62|3266.92|3275.35|3266.65|27
1642110060000|2022-01-13 21:41:00|3275.52|3266.82|3275.8|3267.1|3275.8|3267.1|3275.49|3266.79|27
1642110070000|2022-01-13 21:41:10|3275.83|3267.13|3275.69|3266.99|3275.87|3267.17|3275.63|3266.93|34
1642110080000|2022-01-13 21:41:20|3275.78|3267.08|3275.84|3267.14|3275.91|3267.21|3275.7|3267|23
1642110090000|2022-01-13 21:41:30|3275.85|3267.15|3275.84|3267.14|3275.93|3267.23|3275.71|3267.01|18
1642110100000|2022-01-13 21:41:40|3275.81|3267.11|3276.56|3267.86|3276.92|3268.22|3275.61|3266.91|34
1642110110000|2022-01-13 21:41:50|3276.28|3267.58|3276.28|3267.58|3276.6|3267.9|3276.28|3267.58|24
1642110120000|2022-01-13 21:42:00|3276.56|3267.86|3276.32|3267.62|3276.61|3267.91|3276.28|3267.58|20
1642110130000|2022-01-13 21:42:10|3276.31|3267.61|3276.17|3267.47|3276.58|3267.88|3276.17|3267.47|26
1642110140000|2022-01-13 21:42:20|3276.64|3267.94|3277.76|3269.06|3277.85|3269.15|3276.23|3267.53|39
1642110150000|2022-01-13 21:42:30|3277.72|3269.02|3277.71|3269.01|3277.76|3269.06|3277.5|3268.8|30
1642110160000|2022-01-13 21:42:40|3277.74|3269.04|3277.87|3269.17|3278.2|3269.5|3277.74|3269.04|33
1642110170000|2022-01-13 21:42:50|3277.86|3269.16|3277.57|3268.87|3277.91|3269.21|3277.52|3268.82|24
1642110180000|2022-01-13 21:43:00|3277.78|3269.08|3277.85|3269.15|3277.9|3269.2|3277.58|3268.88|19
1642110190000|2022-01-13 21:43:10|3277.73|3269.03|3277.78|3269.08|3277.83|3269.13|3277.65|3268.95|13
1642110200000|2022-01-13 21:43:20|3277.84|3269.14|3277.93|3269.23|3277.98|3269.28|3277.84|3269.14|16
1642110210000|2022-01-13 21:43:30|3277.86|3269.16|3276.83|3268.13|3277.86|3269.16|3276.76|3268.06|26
1642110220000|2022-01-13 21:43:40|3277|3268.3|3276.81|3268.11|3277.17|3268.47|3276.81|3268.11|26
1642110230000|2022-01-13 21:43:50|3276.7|3268|3276.33|3267.63|3276.85|3268.15|3276.33|3267.63|26
1642110240000|2022-01-13 21:44:00|3276.37|3267.67|3276.59|3267.89|3276.66|3267.96|3276.22|3267.52|36
1642110250000|2022-01-13 21:44:10|3276.75|3268.05|3276.72|3268.02|3276.84|3268.14|3276.59|3267.89|37
1642110260000|2022-01-13 21:44:20|3276.78|3268.08|3276.99|3268.29|3276.99|3268.29|3276.72|3268.02|29
1642110270000|2022-01-13 21:44:30|3277.02|3268.32|3276.99|3268.29|3277.1|3268.4|3276.92|3268.22|27
1642110280000|2022-01-13 21:44:40|3277.05|3268.35|3276.16|3267.46|3277.08|3268.38|3276.16|3267.46|31
1642110290000|2022-01-13 21:44:50|3276.18|3267.48|3277.11|3268.41|3277.11|3268.41|3276.18|3267.48|31
1642110300000|2022-01-13 21:45:00|3277.01|3268.31|3277.51|3268.81|3277.55|3268.85|3276.9|3268.2|34
1642110310000|2022-01-13 21:45:10|3277.54|3268.84|3277.43|3268.73|3277.93|3269.23|3277.43|3268.73|33
1642110320000|2022-01-13 21:45:20|3277.39|3268.69|3277.57|3268.87|3277.59|3268.89|3277.32|3268.62|29
1642110330000|2022-01-13 21:45:30|3277.56|3268.86|3277.86|3269.16|3278.53|3269.83|3277.53|3268.83|35
1642110340000|2022-01-13 21:45:40|3277.93|3269.23|3278.13|3269.43|3278.13|3269.43|3277.78|3269.08|34
1642110350000|2022-01-13 21:45:50|3278.21|3269.51|3278.26|3269.56|3278.87|3270.17|3278.15|3269.45|28
1642110360000|2022-01-13 21:46:00|3278.25|3269.55|3280.02|3271.32|3280.02|3271.32|3278.25|3269.55|36
1642110370000|2022-01-13 21:46:10|3280.19|3271.49|3280.49|3271.79|3280.92|3272.22|3280.01|3271.31|32
1642110380000|2022-01-13 21:46:20|3280.36|3271.66|3280.35|3271.65|3280.36|3271.66|3279.66|3270.96|34
1642110390000|2022-01-13 21:46:30|3280.34|3271.64|3280.44|3271.74|3280.44|3271.74|3279.9|3271.2|31
1642110400000|2022-01-13 21:46:40|3280.21|3271.51|3281.07|3272.37|3281.1|3272.4|3280.2|3271.5|31
1642110410000|2022-01-13 21:46:50|3281.02|3272.32|3280.72|3272.02|3281.1|3272.4|3280.32|3271.62|31
1642110420000|2022-01-13 21:47:00|3280.79|3272.09|3281.03|3272.33|3281.04|3272.34|3280.67|3271.97|31
1642110430000|2022-01-13 21:47:10|3281.01|3272.31|3280.99|3272.29|3281.02|3272.32|3280.82|3272.12|33
1642110440000|2022-01-13 21:47:20|3281.01|3272.31|3281.05|3272.35|3281.05|3272.35|3280.53|3271.83|33
1642110450000|2022-01-13 21:47:30|3281.04|3272.34|3280.6|3271.9|3281.08|3272.38|3280.6|3271.9|24
1642110460000|2022-01-13 21:47:40|3280.77|3272.07|3280.91|3272.21|3280.92|3272.22|3280.77|3272.07|22
1642110470000|2022-01-13 21:47:50|3280.98|3272.28|3281.47|3272.77|3281.74|3273.04|3280.85|3272.15|29
1642110480000|2022-01-13 21:48:00|3281.49|3272.79|3281.1|3272.4|3282.12|3273.42|3280.95|3272.25|22
1642110490000|2022-01-13 21:48:10|3281.25|3272.55|3281.26|3272.56|3281.33|3272.63|3280.94|3272.24|25
1642110500000|2022-01-13 21:48:20|3281.21|3272.51|3281.16|3272.46|3281.52|3272.82|3281.12|3272.42|25
1642110510000|2022-01-13 21:48:30|3281.18|3272.48|3281.19|3272.49|3281.34|3272.64|3281.08|3272.38|14
1642110520000|2022-01-13 21:48:40|3281.27|3272.57|3281.17|3272.47|3281.27|3272.57|3281.08|3272.38|12
1642110530000|2022-01-13 21:48:50|3281.12|3272.42|3281.13|3272.43|3281.17|3272.47|3281.08|3272.38|17
1642110540000|2022-01-13 21:49:00|3281.12|3272.42|3281.33|3272.63|3281.33|3272.63|3280.99|3272.29|18
1642110550000|2022-01-13 21:49:10|3281.31|3272.61|3281.45|3272.75|3281.5|3272.8|3281.08|3272.38|30
1642110560000|2022-01-13 21:49:20|3281.5|3272.8|3281.54|3272.84|3281.54|3272.84|3280.65|3271.95|20
1642110570000|2022-01-13 21:49:30|3281.58|3272.88|3281.35|3272.65|3282|3273.3|3280.97|3272.27|37
1642110580000|2022-01-13 21:49:40|3281.34|3272.64|3281.05|3272.35|3281.99|3273.29|3280.75|3272.05|32
1642110590000|2022-01-13 21:49:50|3281.04|3272.34|3281.14|3272.44|3281.27|3272.57|3280.74|3272.04|32
1642110600000|2022-01-13 21:50:00|3281.12|3272.42|3281.25|3272.55|3281.48|3272.78|3280.84|3272.14|29
1642110610000|2022-01-13 21:50:10|3281.17|3272.47|3280.16|3271.46|3281.17|3272.47|3280.1|3271.4|32
1642110620000|2022-01-13 21:50:20|3280.13|3271.43|3279.62|3270.92|3280.13|3271.43|3279.45|3270.75|31
1642110630000|2022-01-13 21:50:30|3279.7|3271|3279.67|3270.97|3279.77|3271.07|3279.61|3270.91|22
1642110640000|2022-01-13 21:50:40|3279.71|3271.01|3280|3271.3|3280.05|3271.35|3279.5|3270.8|32
1642110650000|2022-01-13 21:50:50|3279.99|3271.29|3279.85|3271.15|3280.04|3271.34|3279.81|3271.11|32
1642110660000|2022-01-13 21:51:00|3279.88|3271.18|3279.62|3270.92|3279.9|3271.2|3279.62|3270.92|28
1642110670000|2022-01-13 21:51:10|3279.69|3270.99|3279.4|3270.7|3279.85|3271.15|3279.2|3270.5|32
1642110680000|2022-01-13 21:51:20|3279.41|3270.71|3278.87|3270.17|3279.65|3270.95|3278.57|3269.87|28
1642110690000|2022-01-13 21:51:30|3278.85|3270.15|3278.17|3269.47|3278.99|3270.29|3277.81|3269.11|34
1642110700000|2022-01-13 21:51:40|3278.1|3269.4|3277.04|3268.34|3278.16|3269.46|3276.92|3268.22|37
1642110710000|2022-01-13 21:51:50|3276.92|3268.22|3276.43|3267.73|3277.02|3268.32|3276.35|3267.65|37
1642110720000|2022-01-13 21:52:00|3276.29|3267.59|3277.29|3268.59|3277.29|3268.59|3276.29|3267.59|29
1642110730000|2022-01-13 21:52:10|3277.28|3268.58|3277.19|3268.49|3277.65|3268.95|3277.08|3268.38|37
1642110740000|2022-01-13 21:52:20|3277.41|3268.71|3276.96|3268.26|3277.52|3268.82|3276.96|3268.26|28
1642110750000|2022-01-13 21:52:30|3276.97|3268.27|3276.25|3267.55|3277.02|3268.32|3276.23|3267.53|32
1642110760000|2022-01-13 21:52:40|3276.13|3267.43|3276.5|3267.8|3276.52|3267.82|3275.72|3267.02|26
1642110770000|2022-01-13 21:52:50|3276.46|3267.76|3276.52|3267.82|3276.54|3267.84|3276.34|3267.64|18
1642110780000|2022-01-13 21:53:00|3276.48|3267.78|3275.62|3266.92|3276.52|3267.82|3275.51|3266.81|28
1642110790000|2022-01-13 21:53:10|3275.79|3267.09|3275.47|3266.77|3276|3267.3|3275.11|3266.41|26
1642110800000|2022-01-13 21:53:20|3275.49|3266.79|3275.67|3266.97|3276.14|3267.44|3275.46|3266.76|36
1642110810000|2022-01-13 21:53:30|3275.68|3266.98|3275.2|3266.5|3275.68|3266.98|3275.2|3266.5|31
1642110820000|2022-01-13 21:53:40|3275.4|3266.7|3275.31|3266.61|3275.74|3267.04|3275.2|3266.5|31
1642110830000|2022-01-13 21:53:50|3275.32|3266.62|3275.08|3266.38|3275.5|3266.8|3274.99|3266.29|29
1642110840000|2022-01-13 21:54:00|3275.09|3266.39|3276.42|3267.72|3276.55|3267.85|3275.09|3266.39|29
1642110850000|2022-01-13 21:54:10|3276.41|3267.71|3276.17|3267.47|3276.41|3267.71|3276.14|3267.44|15
1642110860000|2022-01-13 21:54:20|3276.16|3267.46|3275.98|3267.28|3276.2|3267.5|3275.98|3267.28|15
1642110870000|2022-01-13 21:54:30|3275.99|3267.29|3276.19|3267.49|3276.2|3267.5|3275.92|3267.22|17
1642110880000|2022-01-13 21:54:40|3276.2|3267.5|3276.47|3267.77|3276.52|3267.82|3276.18|3267.48|22
1642110890000|2022-01-13 21:54:50|3276.48|3267.78|3277.14|3268.44|3277.53|3268.83|3276.48|3267.78|27
1642110900000|2022-01-13 21:55:00|3277.07|3268.37|3276.34|3267.64|3277.07|3268.37|3276.26|3267.56|35
1642110910000|2022-01-13 21:55:10|3276.36|3267.66|3276.45|3267.75|3276.93|3268.23|3276.26|3267.56|28
1642110920000|2022-01-13 21:55:20|3276.59|3267.89|3278.08|3269.38|3278.08|3269.38|3276.57|3267.87|22
1642110930000|2022-01-13 21:55:30|3277.78|3269.08|3278.47|3269.77|3279.25|3270.55|3277.78|3269.08|25
1642110940000|2022-01-13 21:55:40|3278.32|3269.62|3279.12|3270.42|3279.12|3270.42|3278.26|3269.56|33
1642110950000|2022-01-13 21:55:50|3279.06|3270.36|3278.35|3269.65|3279.06|3270.36|3278.28|3269.58|30
1642110960000|2022-01-13 21:56:00|3278.34|3269.64|3278.16|3269.46|3278.37|3269.67|3278.12|3269.42|29
1642110970000|2022-01-13 21:56:10|3278.19|3269.49|3278.05|3269.35|3278.23|3269.53|3277.8|3269.1|25
1642110980000|2022-01-13 21:56:20|3277.98|3269.28|3276.67|3267.97|3277.98|3269.28|3276.47|3267.77|33
1642110990000|2022-01-13 21:56:30|3276.7|3268|3277.35|3268.65|3277.52|3268.82|3276.58|3267.88|30
1642111000000|2022-01-13 21:56:40|3277.47|3268.77|3277.39|3268.69|3277.51|3268.81|3277.39|3268.69|20
1642111010000|2022-01-13 21:56:50|3277.38|3268.68|3277.2|3268.5|3277.38|3268.68|3277.2|3268.5|23
1642111020000|2022-01-13 21:57:00|3277.25|3268.55|3277.03|3268.33|3277.28|3268.58|3276.69|3267.99|25
1642111030000|2022-01-13 21:57:10|3277.05|3268.35|3277|3268.3|3277.05|3268.35|3276.99|3268.29|5
1642111040000|2022-01-13 21:57:20|3276.88|3268.18|3276.96|3268.26|3276.96|3268.26|3276.61|3267.91|10
1642111050000|2022-01-13 21:57:30|3277.4|3268.7|3277.76|3269.06|3277.86|3269.16|3276.91|3268.21|22
1642111060000|2022-01-13 21:57:40|3277.88|3269.18|3278.48|3269.78|3279.34|3270.64|3277.87|3269.17|31
1642111070000|2022-01-13 21:57:50|3278.47|3269.77|3277.99|3269.29|3278.54|3269.84|3277.68|3268.98|31
1642111080000|2022-01-13 21:58:00|3277.98|3269.28|3273.99|3265.29|3277.98|3269.28|3273.56|3264.86|38
1642111090000|2022-01-13 21:58:10|3273.97|3265.27|3273.74|3265.04|3275.34|3266.64|3273.74|3265.04|36
1642111100000|2022-01-13 21:58:20|3273.72|3265.02|3275.09|3266.39|3275.09|3266.39|3273.72|3265.02|32
1642111110000|2022-01-13 21:58:30|3274.18|3265.48|3274.26|3265.56|3274.87|3266.17|3274.14|3265.44|28
1642111120000|2022-01-13 21:58:40|3274.29|3265.59|3274|3265.3|3274.29|3265.59|3273.9|3265.2|23
1642111130000|2022-01-13 21:58:50|3273.94|3265.24|3275.1|3266.4|3275.18|3266.48|3273.94|3265.24|25
1642111140000|2022-01-13 21:59:00|3275.09|3266.39|3274.7|3266|3275.19|3266.49|3274.7|3266|34
1642111150000|2022-01-13 21:59:10|3274.65|3265.95|3274.53|3265.83|3274.78|3266.08|3274.19|3265.49|26
1642111160000|2022-01-13 21:59:20|3274.6|3265.9|3274.68|3265.98|3274.78|3266.08|3274.49|3265.79|25
1642111170000|2022-01-13 21:59:30|3274.62|3265.92|3274.65|3265.95|3274.68|3265.98|3274.58|3265.88|26
1642111180000|2022-01-13 21:59:40|3274.66|3265.96|3274.72|3266.02|3274.72|3266.02|3274.62|3265.92|7
1642111190000|2022-01-13 21:59:50|3274.71|3266.01|3275.4|3266.7|3275.4|3266.7|3274.63|3265.93|27
1642111200000|2022-01-13 22:00:00|3275.56|3266.86|3275.01|3266.31|3275.64|3266.94|3274.95|3266.25|23
1642111210000|2022-01-13 22:00:10|3275.09|3266.39|3275.08|3266.38|3275.14|3266.44|3274.98|3266.28|31
1642111220000|2022-01-13 22:00:20|3275.12|3266.42|3275.32|3266.62|3275.94|3267.24|3275.12|3266.42|34
1642111230000|2022-01-13 22:00:30|3275.34|3266.64|3274.4|3265.7|3275.35|3266.65|3274.39|3265.69|30
1642111240000|2022-01-13 22:00:40|3274.38|3265.68|3274.63|3265.93|3274.79|3266.09|3274.27|3265.57|35
1642111250000|2022-01-13 22:00:50|3274.62|3265.92|3274.84|3266.14|3274.85|3266.15|3274.6|3265.9|28
1642111260000|2022-01-13 22:01:00|3274.83|3266.13|3275.16|3266.46|3275.39|3266.69|3274.83|3266.13|24
1642111270000|2022-01-13 22:01:10|3275.18|3266.48|3275.64|3266.94|3275.74|3267.04|3275.14|3266.44|29
1642111280000|2022-01-13 22:01:20|3275.63|3266.93|3275.25|3266.55|3275.72|3267.02|3275.25|3266.55|24
1642111290000|2022-01-13 22:01:30|3275.22|3266.52|3275.39|3266.69|3275.45|3266.75|3275.04|3266.34|30
1642111300000|2022-01-13 22:01:40|3275.42|3266.72|3275.39|3266.69|3275.42|3266.72|3275.38|3266.68|5
1642233600000|2022-01-15 08:00:00|3319.55|3310.85|3320.55|3311.85|3320.56|3311.86|3319.42|3310.72|36
1642233610000|2022-01-15 08:00:10|3320.44|3311.74|3320.23|3311.53|3320.51|3311.81|3319.19|3310.49|31
1642233620000|2022-01-15 08:00:20|3320.59|3311.89|3320.17|3311.47|3320.72|3312.02|3319.33|3310.63|37
1642233630000|2022-01-15 08:00:30|3320.2|3311.5|3319.12|3310.42|3320.2|3311.5|3318.96|3310.26|36
1642233640000|2022-01-15 08:00:40|3319.11|3310.41|3320.13|3311.43|3320.73|3312.03|3318.98|3310.28|28
1642233650000|2022-01-15 08:00:50|3320.2|3311.5|3321.36|3312.66|3321.41|3312.71|3320.04|3311.34|27
1642233660000|2022-01-15 08:01:00|3321.39|3312.69|3322.21|3313.51|3322.36|3313.66|3320.91|3312.21|32
1642233670000|2022-01-15 08:01:10|3322.29|3313.59|3322.7|3314|3322.81|3314.11|3321.55|3312.85|35
1642233680000|2022-01-15 08:01:20|3322.69|3313.99|3322.66|3313.96|3322.93|3314.23|3322.55|3313.85|30
1642233690000|2022-01-15 08:01:30|3322.79|3314.09|3324.16|3315.46|3325.13|3316.43|3322.78|3314.08|32
1642233700000|2022-01-15 08:01:40|3325.11|3316.41|3325.7|3317|3326.43|3317.73|3324.14|3315.44|38
1642233710000|2022-01-15 08:01:50|3326.18|3317.48|3326.48|3317.78|3326.57|3317.87|3325.28|3316.58|34
1642233720000|2022-01-15 08:02:00|3326.55|3317.85|3325.62|3316.92|3327.11|3318.41|3325.02|3316.32|37
1642233730000|2022-01-15 08:02:10|3325.63|3316.93|3325.48|3316.78|3325.8|3317.1|3325.13|3316.43|30
1642233740000|2022-01-15 08:02:20|3325.45|3316.75|3325.36|3316.66|3325.69|3316.99|3325.19|3316.49|35
1642233750000|2022-01-15 08:02:30|3325.37|3316.67|3323.83|3315.13|3325.37|3316.67|3323.58|3314.88|31
1642233760000|2022-01-15 08:02:40|3323.84|3315.14|3324.81|3316.11|3325.1|3316.4|3323.84|3315.14|37
1642233770000|2022-01-15 08:02:50|3324.86|3316.16|3325.22|3316.52|3325.5|3316.8|3324.86|3316.16|39
1642233780000|2022-01-15 08:03:00|3325.24|3316.54|3322.66|3313.96|3325.29|3316.59|3322.64|3313.94|31
1642233790000|2022-01-15 08:03:10|3322.68|3313.98|3322.77|3314.07|3322.95|3314.25|3322.44|3313.74|29
1642233800000|2022-01-15 08:03:20|3322.73|3314.03|3322.87|3314.17|3323.49|3314.79|3322.44|3313.74|34
1642233810000|2022-01-15 08:03:30|3322.98|3314.28|3323.39|3314.69|3323.53|3314.83|3322.85|3314.15|33
1642233820000|2022-01-15 08:03:40|3323.38|3314.68|3323.6|3314.9|3323.83|3315.13|3323.2|3314.5|34
1642233830000|2022-01-15 08:03:50|3323.78|3315.08|3324.83|3316.13|3325.09|3316.39|3323.78|3315.08|34
1642233840000|2022-01-15 08:04:00|3324.74|3316.04|3324.17|3315.47|3324.87|3316.17|3324.17|3315.47|28
1642233850000|2022-01-15 08:04:10|3324.43|3315.73|3324.27|3315.57|3324.43|3315.73|3323.83|3315.13|33
1642233860000|2022-01-15 08:04:20|3324.29|3315.59|3324.76|3316.06|3325.41|3316.71|3323.91|3315.21|34
1642233870000|2022-01-15 08:04:30|3325.28|3316.58|3325.27|3316.57|3325.68|3316.98|3324.91|3316.21|31
1642233880000|2022-01-15 08:04:40|3325.2|3316.5|3325.24|3316.54|3325.38|3316.68|3324.99|3316.29|28
1642233890000|2022-01-15 08:04:50|3325.25|3316.55|3324.53|3315.83|3325.31|3316.61|3324.53|3315.83|30
1642233900000|2022-01-15 08:05:00|3324.47|3315.77|3323.88|3315.18|3324.89|3316.19|3323.46|3314.76|30
1642233910000|2022-01-15 08:05:10|3323.86|3315.16|3322.24|3313.54|3323.86|3315.16|3321.86|3313.16|36
1642233920000|2022-01-15 08:05:20|3322.25|3313.55|3322.28|3313.58|3322.73|3314.03|3322.2|3313.5|36
1642233930000|2022-01-15 08:05:30|3322.6|3313.9|3322.4|3313.7|3322.67|3313.97|3321.74|3313.04|37
1642233940000|2022-01-15 08:05:40|3322.18|3313.48|3320.94|3312.24|3322.18|3313.48|3320.9|3312.2|33
1642233950000|2022-01-15 08:05:50|3320.96|3312.26|3320.72|3312.02|3320.96|3312.26|3320.42|3311.72|37
1642233960000|2022-01-15 08:06:00|3320.73|3312.03|3321.77|3313.07|3321.85|3313.15|3320.72|3312.02|30
1642233970000|2022-01-15 08:06:10|3321.79|3313.09|3321.23|3312.53|3321.98|3313.28|3321.11|3312.41|37
1642233980000|2022-01-15 08:06:20|3321.34|3312.64|3321.46|3312.76|3321.74|3313.04|3321.24|3312.54|38
1642233990000|2022-01-15 08:06:30|3321.28|3312.58|3320.98|3312.28|3321.28|3312.58|3320.45|3311.75|32
1642234000000|2022-01-15 08:06:40|3321|3312.3|3319.56|3310.86|3321.07|3312.37|3319.47|3310.77|36
1642234010000|2022-01-15 08:06:50|3319.46|3310.76|3320.48|3311.78|3320.7|3312|3319.17|3310.47|37
1642234020000|2022-01-15 08:07:00|3320.5|3311.8|3320.2|3311.5|3320.77|3312.07|3320.15|3311.45|28
1642234030000|2022-01-15 08:07:10|3320.48|3311.78|3320.37|3311.67|3320.48|3311.78|3320.31|3311.61|20
1642234040000|2022-01-15 08:07:20|3320.42|3311.72|3320.36|3311.66|3320.6|3311.9|3320.15|3311.45|33
1642234050000|2022-01-15 08:07:30|3320.46|3311.76|3320.1|3311.4|3320.8|3312.1|3319.95|3311.25|29
1642234060000|2022-01-15 08:07:40|3320.05|3311.35|3320.47|3311.77|3320.47|3311.77|3319.89|3311.19|32
1642234070000|2022-01-15 08:07:50|3320.58|3311.88|3320.19|3311.49|3321.06|3312.36|3320.18|3311.48|35
1642234080000|2022-01-15 08:08:00|3320.64|3311.94|3322|3313.3|3322.17|3313.47|3320.55|3311.85|34
1642234090000|2022-01-15 08:08:10|3322.06|3313.36|3322.09|3313.39|3322.32|3313.62|3321.31|3312.61|28
1642234100000|2022-01-15 08:08:20|3322.08|3313.38|3321.81|3313.11|3322.59|3313.89|3321.8|3313.1|9
1642234110000|2022-01-15 08:08:30|3322.07|3313.37|3321.64|3312.94|3323.12|3314.42|3321.41|3312.71|30
1642234120000|2022-01-15 08:08:40|3321.42|3312.72|3321.74|3313.04|3322.38|3313.68|3321.18|3312.48|19
1642234130000|2022-01-15 08:08:50|3322.28|3313.58|3321.87|3313.17|3322.28|3313.58|3321.69|3312.99|20
1642234140000|2022-01-15 08:09:00|3321.9|3313.2|3322.71|3314.01|3322.71|3314.01|3321.9|3313.2|19
1642234150000|2022-01-15 08:09:10|3322.72|3314.02|3324.06|3315.36|3325.39|3316.69|3321.92|3313.22|33
1642234160000|2022-01-15 08:09:20|3325.39|3316.69|3324.35|3315.65|3325.63|3316.93|3323.46|3314.76|27
1642234170000|2022-01-15 08:09:30|3325.45|3316.75|3324.4|3315.7|3325.63|3316.93|3324.28|3315.58|31
1642234180000|2022-01-15 08:09:40|3324.37|3315.67|3324.45|3315.75|3324.47|3315.77|3323.65|3314.95|33
1642234190000|2022-01-15 08:09:50|3324.44|3315.74|3324.93|3316.23|3324.97|3316.27|3324.24|3315.54|21
1642234200000|2022-01-15 08:10:00|3324.17|3315.47|3324.89|3316.19|3324.89|3316.19|3323.6|3314.9|36
1642234210000|2022-01-15 08:10:10|3325.06|3316.36|3323.99|3315.29|3325.07|3316.37|3323.57|3314.87|33
1642234220000|2022-01-15 08:10:20|3324.03|3315.33|3324.76|3316.06|3325.04|3316.34|3324.03|3315.33|23
1642234230000|2022-01-15 08:10:30|3324.8|3316.1|3324.67|3315.97|3324.81|3316.11|3324.18|3315.48|22
1642234240000|2022-01-15 08:10:40|3324.56|3315.86|3324.12|3315.42|3324.76|3316.06|3323.76|3315.06|12
1642234250000|2022-01-15 08:10:50|3323.76|3315.06|3325.92|3317.22|3326.01|3317.31|3323.76|3315.06|28
1642234260000|2022-01-15 08:11:00|3325.95|3317.25|3325.36|3316.66|3326.06|3317.36|3324.79|3316.09|28
1642234270000|2022-01-15 08:11:10|3325.27|3316.57|3325.28|3316.58|3325.72|3317.02|3324.97|3316.27|12
1642234280000|2022-01-15 08:11:20|3325.42|3316.72|3325.65|3316.95|3326|3317.3|3325.42|3316.72|28
1642234290000|2022-01-15 08:11:30|3325.64|3316.94|3325.06|3316.36|3325.64|3316.94|3324.42|3315.72|32
1642234300000|2022-01-15 08:11:40|3325.23|3316.53|3324.83|3316.13|3325.57|3316.87|3324.81|3316.11|17
1642234310000|2022-01-15 08:11:50|3324.76|3316.06|3324.8|3316.1|3324.95|3316.25|3324.69|3315.99|25
1642234320000|2022-01-15 08:12:00|3324.81|3316.11|3325.67|3316.97|3325.68|3316.98|3324.26|3315.56|16
1642234330000|2022-01-15 08:12:10|3325.54|3316.84|3326.49|3317.79|3327.25|3318.55|3324.72|3316.02|30
1642234340000|2022-01-15 08:12:20|3327.09|3318.39|3326.53|3317.83|3327.45|3318.75|3326.13|3317.43|32
1642234350000|2022-01-15 08:12:30|3327.04|3318.34|3327.01|3318.31|3327.6|3318.9|3326.9|3318.2|33
1642234360000|2022-01-15 08:12:40|3327.15|3318.45|3326.91|3318.21|3327.57|3318.87|3326.72|3318.02|30
1642234370000|2022-01-15 08:12:50|3326.9|3318.2|3326.71|3318.01|3327.2|3318.5|3325.88|3317.18|30
1642234380000|2022-01-15 08:13:00|3326.78|3318.08|3325.78|3317.08|3326.96|3318.26|3325.66|3316.96|33
1642234390000|2022-01-15 08:13:10|3325.76|3317.06|3325.2|3316.5|3326.2|3317.5|3324.85|3316.15|31
1642234400000|2022-01-15 08:13:20|3325.19|3316.49|3325.7|3317|3326.05|3317.35|3325.19|3316.49|31
1642234410000|2022-01-15 08:13:30|3325.75|3317.05|3325.28|3316.58|3325.83|3317.13|3325.06|3316.36|20
1642234420000|2022-01-15 08:13:40|3325.25|3316.55|3326.15|3317.45|3326.15|3317.45|3325.25|3316.55|21
1642234430000|2022-01-15 08:13:50|3326.27|3317.57|3327.42|3318.72|3327.63|3318.93|3326.11|3317.41|31
1642234440000|2022-01-15 08:14:00|3327.17|3318.47|3327.22|3318.52|3327.42|3318.72|3326.47|3317.77|27
1642234450000|2022-01-15 08:14:10|3327.21|3318.51|3326.99|3318.29|3327.28|3318.58|3326.6|3317.9|36
1642234460000|2022-01-15 08:14:20|3326.78|3318.08|3326.25|3317.55|3327.07|3318.37|3325.96|3317.26|24
1642234470000|2022-01-15 08:14:30|3326.26|3317.56|3325.66|3316.96|3326.29|3317.59|3325.43|3316.73|25
1642234480000|2022-01-15 08:14:40|3325.59|3316.89|3324.67|3315.97|3325.82|3317.12|3324.61|3315.91|26
1642234490000|2022-01-15 08:14:50|3324.75|3316.05|3325.23|3316.53|3325.49|3316.79|3324.62|3315.92|36
1642234500000|2022-01-15 08:15:00|3325.26|3316.56|3325.69|3316.99|3325.76|3317.06|3325.22|3316.52|34
1642234510000|2022-01-15 08:15:10|3325.7|3317|3325.74|3317.04|3325.98|3317.28|3325.37|3316.67|33
1642234520000|2022-01-15 08:15:20|3325.75|3317.05|3326.01|3317.31|3326.76|3318.06|3325.33|3316.63|33
1642234530000|2022-01-15 08:15:30|3326|3317.3|3326.06|3317.36|3326.89|3318.19|3325.95|3317.25|27
1642234540000|2022-01-15 08:15:40|3325.92|3317.22|3325.57|3316.87|3326.22|3317.52|3325.36|3316.66|35
1642234550000|2022-01-15 08:15:50|3325.67|3316.97|3325.31|3316.61|3325.67|3316.97|3325.19|3316.49|20
1642234560000|2022-01-15 08:16:00|3325.22|3316.52|3323.73|3315.03|3325.22|3316.52|3323.7|3315|32
1642234570000|2022-01-15 08:16:10|3323.68|3314.98|3323.51|3314.81|3323.99|3315.29|3323.4|3314.7|26
1642234580000|2022-01-15 08:16:20|3323.49|3314.79|3322.61|3313.91|3323.49|3314.79|3322.18|3313.48|31
1642234590000|2022-01-15 08:16:30|3322.64|3313.94|3323.1|3314.4|3323.44|3314.74|3322.64|3313.94|37
1642234600000|2022-01-15 08:16:40|3323.18|3314.48|3321.22|3312.52|3323.3|3314.6|3320.52|3311.82|37
1642234610000|2022-01-15 08:16:50|3321.21|3312.51|3322.42|3313.72|3322.48|3313.78|3321.21|3312.51|34
1642234620000|2022-01-15 08:17:00|3322.24|3313.54|3321.65|3312.95|3322.24|3313.54|3321.36|3312.66|32
1642234630000|2022-01-15 08:17:10|3321.62|3312.92|3322.17|3313.47|3322.17|3313.47|3321.25|3312.55|36
1642234640000|2022-01-15 08:17:20|3322.18|3313.48|3321.98|3313.28|3322.29|3313.59|3321.84|3313.14|27
1642234650000|2022-01-15 08:17:30|3321.97|3313.27|3322.69|3313.99|3323|3314.3|3321.85|3313.15|28
1642234660000|2022-01-15 08:17:40|3322.7|3314|3322.71|3314.01|3322.88|3314.18|3322.51|3313.81|29
1642234670000|2022-01-15 08:17:50|3322.68|3313.98|3322.6|3313.9|3322.77|3314.07|3322.38|3313.68|32
1642234680000|2022-01-15 08:18:00|3322.45|3313.75|3322.86|3314.16|3322.95|3314.25|3322.45|3313.75|16
1642234690000|2022-01-15 08:18:10|3322.73|3314.03|3322.87|3314.17|3322.87|3314.17|3322.34|3313.64|32
1642234700000|2022-01-15 08:18:20|3322.82|3314.12|3322.86|3314.16|3322.86|3314.16|3322.58|3313.88|18
1642234710000|2022-01-15 08:18:30|3322.8|3314.1|3322.54|3313.84|3322.84|3314.14|3322.49|3313.79|27
1642234720000|2022-01-15 08:18:40|3322.55|3313.85|3323.63|3314.93|3323.67|3314.97|3322.49|3313.79|23
1642234730000|2022-01-15 08:18:50|3323.59|3314.89|3322.73|3314.03|3323.82|3315.12|3322.5|3313.8|29
1642234740000|2022-01-15 08:19:00|3322.77|3314.07|3322.76|3314.06|3322.8|3314.1|3322.33|3313.63|19
1642234750000|2022-01-15 08:19:10|3322.77|3314.07|3321.97|3313.27|3322.77|3314.07|3321.88|3313.18|27
1642234760000|2022-01-15 08:19:20|3321.89|3313.19|3322.48|3313.78|3322.78|3314.08|3321.89|3313.19|14
1642234770000|2022-01-15 08:19:30|3322.33|3313.63|3322.2|3313.5|3322.33|3313.63|3322|3313.3|23
1642234780000|2022-01-15 08:19:40|3322.25|3313.55|3322.06|3313.36|3322.33|3313.63|3321.85|3313.15|24
1642234790000|2022-01-15 08:19:50|3322.08|3313.38|3321.99|3313.29|3322.08|3313.38|3321.85|3313.15|22
1642234800000|2022-01-15 08:20:00|3321.86|3313.16|3322.05|3313.35|3322.28|3313.58|3321.85|3313.15|31
1642234810000|2022-01-15 08:20:10|3322.03|3313.33|3321.49|3312.79|3322.18|3313.48|3320.92|3312.22|33
1642234820000|2022-01-15 08:20:20|3321.48|3312.78|3321.39|3312.69|3321.86|3313.16|3321.39|3312.69|32
1642234830000|2022-01-15 08:20:30|3321.4|3312.7|3322.58|3313.88|3322.58|3313.88|3321.24|3312.54|32
1642234840000|2022-01-15 08:20:40|3322.32|3313.62|3322.18|3313.48|3323.12|3314.42|3322.18|3313.48|37
1642234850000|2022-01-15 08:20:50|3322.16|3313.46|3322.12|3313.42|3322.19|3313.49|3321.87|3313.17|25
1642234860000|2022-01-15 08:21:00|3322.26|3313.56|3322.44|3313.74|3322.48|3313.78|3322.26|3313.56|24
1642234870000|2022-01-15 08:21:10|3322.45|3313.75|3322.36|3313.66|3322.49|3313.79|3322.36|3313.66|21
1642234880000|2022-01-15 08:21:20|3322.41|3313.71|3322.3|3313.6|3322.42|3313.72|3322.14|3313.44|25
1642234890000|2022-01-15 08:21:30|3322.29|3313.59|3322.03|3313.33|3322.29|3313.59|3321.7|3313|16
1642234900000|2022-01-15 08:21:40|3321.86|3313.16|3321.68|3312.98|3321.88|3313.18|3321.61|3312.91|13
1642234910000|2022-01-15 08:21:50|3321.66|3312.96|3321.64|3312.94|3321.88|3313.18|3321.52|3312.82|27
1642234920000|2022-01-15 08:22:00|3321.65|3312.95|3321.93|3313.23|3321.96|3313.26|3321.38|3312.68|32
1642234930000|2022-01-15 08:22:10|3321.96|3313.26|3322.22|3313.52|3322.54|3313.84|3321.88|3313.18|21
1642234940000|2022-01-15 08:22:20|3322.35|3313.65|3323.01|3314.31|3323.35|3314.65|3322.24|3313.54|31
1642234950000|2022-01-15 08:22:30|3323.34|3314.64|3322.01|3313.31|3323.34|3314.64|3321.62|3312.92|31
1642234960000|2022-01-15 08:22:40|3322.05|3313.35|3322.12|3313.42|3322.25|3313.55|3321.93|3313.23|31
1642234970000|2022-01-15 08:22:50|3322.03|3313.33|3321.55|3312.85|3322.03|3313.33|3321.47|3312.77|32
1642234980000|2022-01-15 08:23:00|3321.56|3312.86|3321.85|3313.15|3321.85|3313.15|3321.36|3312.66|29
1642234990000|2022-01-15 08:23:10|3321.79|3313.09|3321.96|3313.26|3321.98|3313.28|3321.75|3313.05|26
1642235000000|2022-01-15 08:23:20|3321.97|3313.27|3321.94|3313.24|3322.03|3313.33|3321.94|3313.24|20
1642235010000|2022-01-15 08:23:30|3321.93|3313.23|3320.71|3312.01|3321.94|3313.24|3320.58|3311.88|26
1642235020000|2022-01-15 08:23:40|3320.64|3311.94|3320.43|3311.73|3320.64|3311.94|3320.43|3311.73|14
1642235030000|2022-01-15 08:23:50|3320.45|3311.75|3320.34|3311.64|3320.52|3311.82|3320.21|3311.51|16
1642235040000|2022-01-15 08:24:00|3320.28|3311.58|3320.34|3311.64|3320.59|3311.89|3320.06|3311.36|32
1642235050000|2022-01-15 08:24:10|3320.36|3311.66|3320.43|3311.73|3320.53|3311.83|3320.34|3311.64|26
1642235060000|2022-01-15 08:24:20|3320.42|3311.72|3320.43|3311.73|3320.52|3311.82|3320.31|3311.61|21
1642235070000|2022-01-15 08:24:30|3320.32|3311.62|3320.66|3311.96|3320.66|3311.96|3320.31|3311.61|20
1642235080000|2022-01-15 08:24:40|3320.65|3311.95|3320.65|3311.95|3320.7|3312|3320.65|3311.95|19
1642235090000|2022-01-15 08:24:50|3320.67|3311.97|3320.64|3311.94|3320.7|3312|3320.63|3311.93|19
1642235100000|2022-01-15 08:25:00|3320.6|3311.9|3320.44|3311.74|3320.64|3311.94|3320.42|3311.72|22
1642235110000|2022-01-15 08:25:10|3320.52|3311.82|3320.38|3311.68|3320.56|3311.86|3320.32|3311.62|28
1642235120000|2022-01-15 08:25:20|3320.37|3311.67|3319.77|3311.07|3320.37|3311.67|3319.75|3311.05|18
1642235130000|2022-01-15 08:25:30|3319.8|3311.1|3320.17|3311.47|3320.17|3311.47|3319.78|3311.08|29
1642235140000|2022-01-15 08:25:40|3320.11|3311.41|3319.98|3311.28|3320.15|3311.45|3319.98|3311.28|20
1642235150000|2022-01-15 08:25:50|3319.97|3311.27|3319.86|3311.16|3320.05|3311.35|3319.75|3311.05|10
1642235160000|2022-01-15 08:26:00|3319.64|3310.94|3319.73|3311.03|3319.74|3311.04|3319.4|3310.7|16
1642235170000|2022-01-15 08:26:10|3320.01|3311.31|3320.04|3311.34|3320.15|3311.45|3319.8|3311.1|26
1642235180000|2022-01-15 08:26:20|3320.05|3311.35|3320.3|3311.6|3320.56|3311.86|3320.05|3311.35|26
1642235190000|2022-01-15 08:26:30|3320.31|3311.61|3320.1|3311.4|3320.52|3311.82|3319.97|3311.27|22
1642235200000|2022-01-15 08:26:40|3320.02|3311.32|3320.17|3311.47|3320.51|3311.81|3319.9|3311.2|28
1642235210000|2022-01-15 08:26:50|3320.16|3311.46|3320.19|3311.49|3320.58|3311.88|3320.07|3311.37|33
1642235220000|2022-01-15 08:27:00|3320.27|3311.57|3320.26|3311.56|3320.34|3311.64|3320.17|3311.47|15
1642235230000|2022-01-15 08:27:10|3320.27|3311.57|3320.08|3311.38|3320.27|3311.57|3320.08|3311.38|17
1642235240000|2022-01-15 08:27:20|3320.14|3311.44|3320.21|3311.51|3320.26|3311.56|3320.12|3311.42|25
1642235250000|2022-01-15 08:27:30|3320.17|3311.47|3320.35|3311.65|3320.41|3311.71|3320.12|3311.42|25
1642235260000|2022-01-15 08:27:40|3320.39|3311.69|3320.37|3311.67|3320.4|3311.7|3320.34|3311.64|17
1642235270000|2022-01-15 08:27:50|3320.39|3311.69|3320.42|3311.72|3320.44|3311.74|3320.33|3311.63|21
1642235280000|2022-01-15 08:28:00|3320.43|3311.73|3320.64|3311.94|3320.85|3312.15|3320.41|3311.71|27
1642235290000|2022-01-15 08:28:10|3320.94|3312.24|3320.41|3311.71|3320.95|3312.25|3320.35|3311.65|28
1642235300000|2022-01-15 08:28:20|3320.37|3311.67|3320.51|3311.81|3320.91|3312.21|3320.37|3311.67|28
1642235310000|2022-01-15 08:28:30|3320.5|3311.8|3320.57|3311.87|3320.66|3311.96|3320.5|3311.8|32
1642235320000|2022-01-15 08:28:40|3320.8|3312.1|3320.66|3311.96|3320.92|3312.22|3320.43|3311.73|29
1642235330000|2022-01-15 08:28:50|3320.64|3311.94|3320.89|3312.19|3320.95|3312.25|3320.63|3311.93|26
1642235340000|2022-01-15 08:29:00|3320.93|3312.23|3320.89|3312.19|3320.96|3312.26|3320.81|3312.11|20
1642235350000|2022-01-15 08:29:10|3320.9|3312.2|3320.99|3312.29|3321.04|3312.34|3320.84|3312.14|13
1642235360000|2022-01-15 08:29:20|3320.96|3312.26|3321.01|3312.31|3321.04|3312.34|3320.96|3312.26|14
1642235370000|2022-01-15 08:29:30|3321.02|3312.32|3321.02|3312.32|3321.02|3312.32|3320.99|3312.29|14
1642235380000|2022-01-15 08:29:40|3321|3312.3|3321.79|3313.09|3321.79|3313.09|3320.95|3312.25|21
1642235390000|2022-01-15 08:29:50|3321.69|3312.99|3322.5|3313.8|3322.65|3313.95|3321.59|3312.89|28
1642235400000|2022-01-15 08:30:00|3322.49|3313.79|3321.35|3312.65|3322.49|3313.79|3321.3|3312.6|34
1642235410000|2022-01-15 08:30:10|3321.32|3312.62|3320.54|3311.84|3321.39|3312.69|3320.38|3311.68|30
1642235420000|2022-01-15 08:30:20|3320.61|3311.91|3319.94|3311.24|3320.63|3311.93|3319.91|3311.21|27
1642235430000|2022-01-15 08:30:30|3319.95|3311.25|3320.75|3312.05|3320.75|3312.05|3319.92|3311.22|36
1642235440000|2022-01-15 08:30:40|3320.47|3311.77|3320.44|3311.74|3321.05|3312.35|3320.1|3311.4|26
1642235450000|2022-01-15 08:30:50|3320.26|3311.56|3320.16|3311.46|3320.47|3311.77|3320.13|3311.43|30
1642235460000|2022-01-15 08:31:00|3320.15|3311.45|3320.22|3311.52|3320.3|3311.6|3320.07|3311.37|29
1642235470000|2022-01-15 08:31:10|3320.23|3311.53|3320.29|3311.59|3320.36|3311.66|3320.1|3311.4|11
1642235480000|2022-01-15 08:31:20|3320.32|3311.62|3320.4|3311.7|3320.93|3312.23|3320.28|3311.58|27
1642235490000|2022-01-15 08:31:30|3320.39|3311.69|3323.59|3314.89|3323.81|3315.11|3320.25|3311.55|36
1642235500000|2022-01-15 08:31:40|3323.57|3314.87|3323.53|3314.83|3323.76|3315.06|3323.37|3314.67|32
1642235510000|2022-01-15 08:31:50|3323.6|3314.9|3323.7|3315|3323.7|3315|3323.44|3314.74|26
1642235520000|2022-01-15 08:32:00|3323.62|3314.92|3324|3315.3|3324.01|3315.31|3323.12|3314.42|29
1642235530000|2022-01-15 08:32:10|3323.96|3315.26|3324.09|3315.39|3324.21|3315.51|3323.92|3315.22|30
1642235540000|2022-01-15 08:32:20|3324.19|3315.49|3324.12|3315.42|3324.36|3315.66|3323.92|3315.22|34
1642235550000|2022-01-15 08:32:30|3324.1|3315.4|3324.06|3315.36|3324.56|3315.86|3323.92|3315.22|32
1642235560000|2022-01-15 08:32:40|3324.05|3315.35|3323.41|3314.71|3324.47|3315.77|3323.41|3314.71|36
1642235570000|2022-01-15 08:32:50|3323.46|3314.76|3322.88|3314.18|3323.46|3314.76|3322.56|3313.86|31
1642235580000|2022-01-15 08:33:00|3323.39|3314.69|3322.99|3314.29|3323.39|3314.69|3322.57|3313.87|27
1642235590000|2022-01-15 08:33:10|3322.81|3314.11|3323.03|3314.33|3323.03|3314.33|3322.78|3314.08|28
1642235600000|2022-01-15 08:33:20|3323.12|3314.42|3323.41|3314.71|3323.47|3314.77|3323.12|3314.42|29
1642235610000|2022-01-15 08:33:30|3323.39|3314.69|3323.36|3314.66|3323.41|3314.71|3323.34|3314.64|11
1642235620000|2022-01-15 08:33:40|3323.34|3314.64|3323.38|3314.68|3323.4|3314.7|3323.17|3314.47|23
1642235630000|2022-01-15 08:33:50|3323.39|3314.69|3323.4|3314.7|3323.47|3314.77|3323.36|3314.66|20
1642235640000|2022-01-15 08:34:00|3323.38|3314.68|3323.16|3314.46|3323.4|3314.7|3322.82|3314.12|21
1642235650000|2022-01-15 08:34:10|3322.93|3314.23|3322.4|3313.7|3323.35|3314.65|3322.03|3313.33|35
1642235660000|2022-01-15 08:34:20|3322.41|3313.71|3322.87|3314.17|3323|3314.3|3322.41|3313.71|19
1642235670000|2022-01-15 08:34:30|3322.82|3314.12|3322.43|3313.73|3322.82|3314.12|3322.16|3313.46|25
1642235680000|2022-01-15 08:34:40|3322.28|3313.58|3322.38|3313.68|3323.05|3314.35|3322.28|3313.58|35
1642235690000|2022-01-15 08:34:50|3322.15|3313.45|3320.94|3312.24|3322.29|3313.59|3320.94|3312.24|28
1642235700000|2022-01-15 08:35:00|3320.95|3312.25|3320.47|3311.77|3321|3312.3|3320.2|3311.5|28
1642235710000|2022-01-15 08:35:10|3320.52|3311.82|3320.47|3311.77|3320.65|3311.95|3319.91|3311.21|32
1642235720000|2022-01-15 08:35:20|3320.52|3311.82|3320.39|3311.69|3320.68|3311.98|3320.2|3311.5|35
1642235730000|2022-01-15 08:35:30|3320.35|3311.65|3320.29|3311.59|3320.57|3311.87|3319.97|3311.27|26
1642235740000|2022-01-15 08:35:40|3320.07|3311.37|3320.13|3311.43|3320.57|3311.87|3320.07|3311.37|14
1642235750000|2022-01-15 08:35:50|3320.32|3311.62|3320.43|3311.73|3320.54|3311.84|3320.32|3311.62|26
1642235760000|2022-01-15 08:36:00|3320.46|3311.76|3320.39|3311.69|3320.57|3311.87|3320.16|3311.46|31
1642235770000|2022-01-15 08:36:10|3320.25|3311.55|3320.39|3311.69|3320.62|3311.92|3320.25|3311.55|22
1642235780000|2022-01-15 08:36:20|3320.48|3311.78|3320.44|3311.74|3320.51|3311.81|3320.25|3311.55|29
1642235790000|2022-01-15 08:36:30|3320.6|3311.9|3319.31|3310.61|3320.6|3311.9|3319.23|3310.53|31
1642235800000|2022-01-15 08:36:40|3319.26|3310.56|3320.18|3311.48|3320.44|3311.74|3319.19|3310.49|29
1642235810000|2022-01-15 08:36:50|3320.17|3311.47|3320.02|3311.32|3320.33|3311.63|3319.97|3311.27|26
1642235820000|2022-01-15 08:37:00|3319.8|3311.1|3320.05|3311.35|3320.43|3311.73|3319.76|3311.06|25
1642235830000|2022-01-15 08:37:10|3320.13|3311.43|3320.64|3311.94|3321.22|3312.52|3320.12|3311.42|27
1642235840000|2022-01-15 08:37:20|3320.47|3311.77|3320.59|3311.89|3320.82|3312.12|3320.47|3311.77|33
1642235850000|2022-01-15 08:37:30|3320.6|3311.9|3320.57|3311.87|3320.8|3312.1|3320.48|3311.78|33
1642235860000|2022-01-15 08:37:40|3320.63|3311.93|3320.65|3311.95|3320.74|3312.04|3320.57|3311.87|30
1642235870000|2022-01-15 08:37:50|3320.82|3312.12|3320.57|3311.87|3320.82|3312.12|3320.48|3311.78|26
1642235880000|2022-01-15 08:38:00|3320.64|3311.94|3320.35|3311.65|3320.66|3311.96|3320.29|3311.59|21
1642235890000|2022-01-15 08:38:10|3320.37|3311.67|3320.4|3311.7|3320.54|3311.84|3320.36|3311.66|32
1642235900000|2022-01-15 08:38:20|3320.42|3311.72|3320.49|3311.79|3320.58|3311.88|3320.4|3311.7|24
1642235910000|2022-01-15 08:38:30|3320.5|3311.8|3320.38|3311.68|3320.53|3311.83|3320.36|3311.66|27
1642235920000|2022-01-15 08:38:40|3320.48|3311.78|3320.35|3311.65|3320.57|3311.87|3320.23|3311.53|29
1642235930000|2022-01-15 08:38:50|3320.32|3311.62|3320.19|3311.49|3320.33|3311.63|3320.12|3311.42|22
1642235940000|2022-01-15 08:39:00|3320.2|3311.5|3320.27|3311.57|3320.47|3311.77|3320.16|3311.46|29
1642235950000|2022-01-15 08:39:10|3320.25|3311.55|3319.95|3311.25|3320.37|3311.67|3319.72|3311.02|26
1642235960000|2022-01-15 08:39:20|3319.94|3311.24|3320.23|3311.53|3320.24|3311.54|3319.9|3311.2|26
1642235970000|2022-01-15 08:39:30|3320.25|3311.55|3320.03|3311.33|3320.28|3311.58|3320.03|3311.33|22
1642235980000|2022-01-15 08:39:40|3320.1|3311.4|3320.23|3311.53|3320.3|3311.6|3320.04|3311.34|26
1642235990000|2022-01-15 08:39:50|3320.29|3311.59|3320.23|3311.53|3320.32|3311.62|3320.23|3311.53|28
1642236000000|2022-01-15 08:40:00|3319.95|3311.25|3320.49|3311.79|3320.49|3311.79|3319.95|3311.25|11
1642236010000|2022-01-15 08:40:10|3320.41|3311.71|3320.39|3311.69|3320.43|3311.73|3319.94|3311.24|34
1642236020000|2022-01-15 08:40:20|3320.34|3311.64|3320.56|3311.86|3320.71|3312.01|3320.34|3311.64|29
1642236030000|2022-01-15 08:40:30|3320.54|3311.84|3320.78|3312.08|3320.83|3312.13|3320.52|3311.82|24
1642236040000|2022-01-15 08:40:40|3320.76|3312.06|3321.15|3312.45|3321.34|3312.64|3320.68|3311.98|27
1642236050000|2022-01-15 08:40:50|3321.46|3312.76|3321.02|3312.32|3321.46|3312.76|3320.95|3312.25|18
1642236060000|2022-01-15 08:41:00|3321.01|3312.31|3320.87|3312.17|3321.01|3312.31|3320.6|3311.9|27
1642236070000|2022-01-15 08:41:10|3320.89|3312.19|3320.69|3311.99|3321.07|3312.37|3320.6|3311.9|20
1642236080000|2022-01-15 08:41:20|3320.66|3311.96|3320.81|3312.11|3321.13|3312.43|3320.66|3311.96|27
1642236090000|2022-01-15 08:41:30|3320.7|3312|3321.42|3312.72|3321.43|3312.73|3320.7|3312|20
1642236100000|2022-01-15 08:41:40|3320.84|3312.14|3322.13|3313.43|3322.17|3313.47|3320.84|3312.14|28
1642236110000|2022-01-15 08:41:50|3322.11|3313.41|3321.98|3313.28|3322.11|3313.41|3321.91|3313.21|22
1642236120000|2022-01-15 08:42:00|3321.92|3313.22|3322.2|3313.5|3322.29|3313.59|3321.92|3313.22|31
1642236130000|2022-01-15 08:42:10|3322.17|3313.47|3322.35|3313.65|3322.35|3313.65|3322.13|3313.43|16
1642236140000|2022-01-15 08:42:20|3322.23|3313.53|3322.36|3313.66|3322.39|3313.69|3322.14|3313.44|29
1642236150000|2022-01-15 08:42:30|3322.35|3313.65|3321.91|3313.21|3322.36|3313.66|3321.6|3312.9|32
1642236160000|2022-01-15 08:42:40|3321.84|3313.14|3322.06|3313.36|3322.09|3313.39|3321.76|3313.06|29
1642236170000|2022-01-15 08:42:50|3322.05|3313.35|3322.06|3313.36|3322.15|3313.45|3321.94|3313.24|25
1642236180000|2022-01-15 08:43:00|3322.04|3313.34|3321.75|3313.05|3322.09|3313.39|3321.75|3313.05|20
1642236190000|2022-01-15 08:43:10|3321.96|3313.26|3321.9|3313.2|3322.27|3313.57|3321.75|3313.05|26
1642236200000|2022-01-15 08:43:20|3321.91|3313.21|3322.64|3313.94|3322.76|3314.06|3321.75|3313.05|14
1642236210000|2022-01-15 08:43:30|3322.75|3314.05|3322.72|3314.02|3323.03|3314.33|3322.64|3313.94|18
1642236220000|2022-01-15 08:43:40|3322.64|3313.94|3322.64|3313.94|3322.76|3314.06|3322.64|3313.94|11
1642236230000|2022-01-15 08:43:50|3322.73|3314.03|3323.35|3314.65|3323.35|3314.65|3322.64|3313.94|15
1642236240000|2022-01-15 08:44:00|3323.39|3314.69|3323.41|3314.71|3323.52|3314.82|3323.27|3314.57|21
1642236250000|2022-01-15 08:44:10|3323.35|3314.65|3323.45|3314.75|3323.45|3314.75|3323.01|3314.31|17
1642236260000|2022-01-15 08:44:20|3323.34|3314.64|3323.48|3314.78|3323.6|3314.9|3323.34|3314.64|27
1642236270000|2022-01-15 08:44:30|3323.51|3314.81|3323.51|3314.81|3323.6|3314.9|3323.34|3314.64|16
1642236280000|2022-01-15 08:44:40|3323.5|3314.8|3323.75|3315.05|3323.9|3315.2|3323.34|3314.64|21
1642236290000|2022-01-15 08:44:50|3323.34|3314.64|3323.83|3315.13|3324|3315.3|3323.34|3314.64|22
1642236300000|2022-01-15 08:45:00|3323.85|3315.15|3324.8|3316.1|3324.89|3316.19|3323.34|3314.64|17
1642236310000|2022-01-15 08:45:10|3324.36|3315.66|3324.11|3315.41|3324.83|3316.13|3323.84|3315.14|24
1642236320000|2022-01-15 08:45:20|3323.95|3315.25|3324.07|3315.37|3324.7|3316|3323.34|3314.64|28
1642236330000|2022-01-15 08:45:30|3324.25|3315.55|3324.15|3315.45|3324.6|3315.9|3323.96|3315.26|22
1642236340000|2022-01-15 08:45:40|3324.11|3315.41|3324.55|3315.85|3325.16|3316.46|3323.34|3314.64|26
1642236350000|2022-01-15 08:45:50|3324.23|3315.53|3326.4|3317.7|3326.4|3317.7|3323.34|3314.64|28
1642236360000|2022-01-15 08:46:00|3324.74|3316.04|3326.36|3317.66|3326.5|3317.8|3324.74|3316.04|34
1642236370000|2022-01-15 08:46:10|3325.34|3316.64|3326.02|3317.32|3326.38|3317.68|3325.01|3316.31|31
1642236380000|2022-01-15 08:46:20|3326.03|3317.33|3327.7|3319|3327.7|3319|3325.57|3316.87|29
1642236390000|2022-01-15 08:46:30|3326.61|3317.91|3329.51|3320.81|3329.51|3320.81|3325.87|3317.17|29
1642236400000|2022-01-15 08:46:40|3329.46|3320.76|3328.58|3319.88|3329.46|3320.76|3327.81|3319.11|36
1642236410000|2022-01-15 08:46:50|3328.56|3319.86|3329.74|3321.04|3329.95|3321.25|3328.27|3319.57|34
1642236420000|2022-01-15 08:47:00|3329.6|3320.9|3330.34|3321.64|3330.34|3321.64|3329.56|3320.86|26
1642236430000|2022-01-15 08:47:10|3330.37|3321.67|3330.47|3321.77|3330.6|3321.9|3330.16|3321.46|30
1642236440000|2022-01-15 08:47:20|3330.41|3321.71|3329.78|3321.08|3330.56|3321.86|3329.65|3320.95|32
1642236450000|2022-01-15 08:47:30|3329.77|3321.07|3329.22|3320.52|3329.92|3321.22|3328.79|3320.09|33
1642236460000|2022-01-15 08:47:40|3329.32|3320.62|3328.12|3319.42|3329.32|3320.62|3327.49|3318.79|34
1642236470000|2022-01-15 08:47:50|3328.09|3319.39|3328.14|3319.44|3328.15|3319.45|3327.98|3319.28|22
1642236480000|2022-01-15 08:48:00|3328.08|3319.38|3327.87|3319.17|3328.09|3319.39|3327.76|3319.06|25
1642236490000|2022-01-15 08:48:10|3327.86|3319.16|3327.81|3319.11|3327.86|3319.16|3327.67|3318.97|29
1642236500000|2022-01-15 08:48:20|3327.8|3319.1|3328.43|3319.73|3328.47|3319.77|3327.66|3318.96|30
1642236510000|2022-01-15 08:48:30|3328.38|3319.68|3328.43|3319.73|3328.43|3319.73|3328.04|3319.34|19
1642236520000|2022-01-15 08:48:40|3328.42|3319.72|3327.96|3319.26|3328.43|3319.73|3327.77|3319.07|22
1642236530000|2022-01-15 08:48:50|3327.93|3319.23|3327.75|3319.05|3328.08|3319.38|3327.75|3319.05|28
1642236540000|2022-01-15 08:49:00|3327.95|3319.25|3327.76|3319.06|3327.95|3319.25|3327.27|3318.57|26
1642236550000|2022-01-15 08:49:10|3327.65|3318.95|3327.54|3318.84|3327.81|3319.11|3327.42|3318.72|31
1642236560000|2022-01-15 08:49:20|3327.63|3318.93|3326.68|3317.98|3327.63|3318.93|3326.54|3317.84|33
1642236570000|2022-01-15 08:49:30|3326.73|3318.03|3324.94|3316.24|3326.73|3318.03|3324.76|3316.06|34
1642236580000|2022-01-15 08:49:40|3324.93|3316.23|3324.33|3315.63|3324.93|3316.23|3323.89|3315.19|33
1642236590000|2022-01-15 08:49:50|3324.3|3315.6|3323.7|3315|3324.3|3315.6|3323.47|3314.77|35
1642236600000|2022-01-15 08:50:00|3323.76|3315.06|3322.63|3313.93|3323.78|3315.08|3322.63|3313.93|27
1642236610000|2022-01-15 08:50:10|3322.64|3313.94|3321.54|3312.84|3322.64|3313.94|3320.82|3312.12|38
1642236620000|2022-01-15 08:50:20|3321.55|3312.85|3321.54|3312.84|3322|3313.3|3321.51|3312.81|30
1642236630000|2022-01-15 08:50:30|3321.44|3312.74|3321.13|3312.43|3321.45|3312.75|3321.05|3312.35|30
1642236640000|2022-01-15 08:50:40|3321.12|3312.42|3320.67|3311.97|3321.12|3312.42|3320.46|3311.76|37
1642236650000|2022-01-15 08:50:50|3320.72|3312.02|3319.31|3310.61|3320.72|3312.02|3319.06|3310.36|37
1642236660000|2022-01-15 08:51:00|3319.24|3310.54|3319.47|3310.77|3319.96|3311.26|3319.12|3310.42|33
1642236670000|2022-01-15 08:51:10|3319.61|3310.91|3319.66|3310.96|3319.75|3311.05|3319.47|3310.77|26
1642236680000|2022-01-15 08:51:20|3319.68|3310.98|3320.07|3311.37|3320.24|3311.54|3319.68|3310.98|34
1642236690000|2022-01-15 08:51:30|3320.09|3311.39|3319.78|3311.08|3320.24|3311.54|3319.5|3310.8|30
1642236700000|2022-01-15 08:51:40|3319.79|3311.09|3320.17|3311.47|3320.18|3311.48|3319.66|3310.96|34
1642236710000|2022-01-15 08:51:50|3320.18|3311.48|3319.96|3311.26|3320.18|3311.48|3319.79|3311.09|27
1642236720000|2022-01-15 08:52:00|3319.95|3311.25|3320.13|3311.43|3320.21|3311.51|3319.95|3311.25|27
1642236730000|2022-01-15 08:52:10|3320.12|3311.42|3320.21|3311.51|3320.22|3311.52|3320.12|3311.42|9
1642236740000|2022-01-15 08:52:20|3320.26|3311.56|3320.25|3311.55|3320.27|3311.57|3320.14|3311.44|13
1642236750000|2022-01-15 08:52:30|3320.21|3311.51|3320.21|3311.51|3320.22|3311.52|3320.18|3311.48|12
1642236760000|2022-01-15 08:52:40|3320.22|3311.52|3320.21|3311.51|3320.22|3311.52|3320.21|3311.51|6
1642236770000|2022-01-15 08:52:50|3320.39|3311.69|3320.43|3311.73|3320.95|3312.25|3320.21|3311.51|21
1642236780000|2022-01-15 08:53:00|3320.56|3311.86|3321.17|3312.47|3321.17|3312.47|3320.38|3311.68|23
1642236790000|2022-01-15 08:53:10|3321.18|3312.48|3319.93|3311.23|3321.33|3312.63|3319.72|3311.02|35
1642236800000|2022-01-15 08:53:20|3319.99|3311.29|3320.38|3311.68|3320.47|3311.77|3319.99|3311.29|34
1642236810000|2022-01-15 08:53:30|3320.45|3311.75|3320.49|3311.79|3320.54|3311.84|3320.45|3311.75|30
1642236820000|2022-01-15 08:53:40|3320.46|3311.76|3320.43|3311.73|3320.5|3311.8|3320.35|3311.65|29
1642236830000|2022-01-15 08:53:50|3320.42|3311.72|3321.37|3312.67|3321.45|3312.75|3320.39|3311.69|27
1642236840000|2022-01-15 08:54:00|3321.35|3312.65|3321.36|3312.66|3321.36|3312.66|3321.26|3312.56|10
1642236850000|2022-01-15 08:54:10|3321.33|3312.63|3321.08|3312.38|3321.33|3312.63|3321.02|3312.32|33
1642236860000|2022-01-15 08:54:20|3321.13|3312.43|3320.87|3312.17|3321.29|3312.59|3320.87|3312.17|32
1642236870000|2022-01-15 08:54:30|3320.96|3312.26|3320.82|3312.12|3321.04|3312.34|3320.81|3312.11|23
1642236880000|2022-01-15 08:54:40|3320.78|3312.08|3321.12|3312.42|3321.17|3312.47|3320.78|3312.08|18
1642236890000|2022-01-15 08:54:50|3321.14|3312.44|3320.96|3312.26|3321.14|3312.44|3320.93|3312.23|27
1642236900000|2022-01-15 08:55:00|3320.97|3312.27|3320.85|3312.15|3320.98|3312.28|3320.79|3312.09|20
1642236910000|2022-01-15 08:55:10|3320.77|3312.07|3319.58|3310.88|3320.78|3312.08|3318.87|3310.17|31
1642236920000|2022-01-15 08:55:20|3319.54|3310.84|3319.77|3311.07|3319.99|3311.29|3319.54|3310.84|29
1642236930000|2022-01-15 08:55:30|3319.78|3311.08|3319.69|3310.99|3320.01|3311.31|3319.59|3310.89|36
1642236940000|2022-01-15 08:55:40|3319.76|3311.06|3319.9|3311.2|3320.03|3311.33|3319.57|3310.87|34
1642236950000|2022-01-15 08:55:50|3319.88|3311.18|3320.03|3311.33|3320.12|3311.42|3319.69|3310.99|33
1642236960000|2022-01-15 08:56:00|3320.04|3311.34|3318.85|3310.15|3320.12|3311.42|3318.77|3310.07|34
1642236970000|2022-01-15 08:56:10|3318.87|3310.17|3318.76|3310.06|3319.23|3310.53|3318.54|3309.84|33
1642236980000|2022-01-15 08:56:20|3318.9|3310.2|3318.93|3310.23|3319.17|3310.47|3318.69|3309.99|35
1642236990000|2022-01-15 08:56:30|3318.63|3309.93|3318.77|3310.07|3318.96|3310.26|3318.63|3309.93|30
1642237000000|2022-01-15 08:56:40|3318.79|3310.09|3318.9|3310.2|3318.97|3310.27|3318.63|3309.93|15
1642237010000|2022-01-15 08:56:50|3318.89|3310.19|3317.34|3308.64|3319.03|3310.33|3317.34|3308.64|32
1642237020000|2022-01-15 08:57:00|3317.39|3308.69|3318.9|3310.2|3318.92|3310.22|3317.15|3308.45|34
1642237030000|2022-01-15 08:57:10|3318.92|3310.22|3319.47|3310.77|3319.72|3311.02|3318.87|3310.17|28
1642237040000|2022-01-15 08:57:20|3319.44|3310.74|3319.09|3310.39|3319.52|3310.82|3319|3310.3|29
1642237050000|2022-01-15 08:57:30|3319.14|3310.44|3319.33|3310.63|3319.52|3310.82|3319.14|3310.44|31
1642237060000|2022-01-15 08:57:40|3319.32|3310.62|3319.3|3310.6|3319.43|3310.73|3319.09|3310.39|27
1642237070000|2022-01-15 08:57:50|3319.35|3310.65|3319.47|3310.77|3319.61|3310.91|3319.26|3310.56|25
1642237080000|2022-01-15 08:58:00|3319.45|3310.75|3319.14|3310.44|3319.57|3310.87|3318.86|3310.16|31
1642237090000|2022-01-15 08:58:10|3319.13|3310.43|3319.08|3310.38|3319.18|3310.48|3318.93|3310.23|28
1642237100000|2022-01-15 08:58:20|3319.1|3310.4|3319.11|3310.41|3319.14|3310.44|3318.87|3310.17|29
1642237110000|2022-01-15 08:58:30|3319.12|3310.42|3319.08|3310.38|3319.12|3310.42|3319.08|3310.38|4
1642237120000|2022-01-15 08:58:40|3319.11|3310.41|3320.47|3311.77|3320.47|3311.77|3319.11|3310.41|25
1642237130000|2022-01-15 08:58:50|3320.5|3311.8|3320.28|3311.58|3320.55|3311.85|3320.04|3311.34|23
1642237140000|2022-01-15 08:59:00|3320.27|3311.57|3320.74|3312.04|3320.74|3312.04|3320.05|3311.35|19
1642237150000|2022-01-15 08:59:10|3320.8|3312.1|3322.76|3314.06|3322.85|3314.15|3320.79|3312.09|30
1642237160000|2022-01-15 08:59:20|3322.72|3314.02|3321.87|3313.17|3322.75|3314.05|3321.79|3313.09|31
1642237170000|2022-01-15 08:59:30|3321.82|3313.12|3319.83|3311.13|3321.82|3313.12|3319.81|3311.11|34
1642237180000|2022-01-15 08:59:40|3319.79|3311.09|3318.95|3310.25|3319.79|3311.09|3318.95|3310.25|21
1642237190000|2022-01-15 08:59:50|3319.09|3310.39|3318.89|3310.19|3319.54|3310.84|3318.84|3310.14|22
1642237200000|2022-01-15 09:00:00|3318.92|3310.22|3318.01|3309.31|3319.03|3310.33|3317.86|3309.16|26
1642237210000|2022-01-15 09:00:10|3318.09|3309.39|3318.32|3309.62|3318.43|3309.73|3317.92|3309.22|30
1642237220000|2022-01-15 09:00:20|3318.29|3309.59|3318.92|3310.22|3319.17|3310.47|3318.29|3309.59|34
1642237230000|2022-01-15 09:00:30|3318.86|3310.16|3319.76|3311.06|3319.89|3311.19|3318.83|3310.13|29
1642237240000|2022-01-15 09:00:40|3319.82|3311.12|3319.64|3310.94|3319.98|3311.28|3319.4|3310.7|31
1642237250000|2022-01-15 09:00:50|3319.78|3311.08|3319.63|3310.93|3319.78|3311.08|3319.58|3310.88|33
1642237260000|2022-01-15 09:01:00|3319.64|3310.94|3319.64|3310.94|3319.88|3311.18|3319.58|3310.88|33
1642237270000|2022-01-15 09:01:10|3319.69|3310.99|3319.68|3310.98|3319.87|3311.17|3319.52|3310.82|30
1642237280000|2022-01-15 09:01:20|3319.76|3311.06|3321.01|3312.31|3321.02|3312.32|3319.68|3310.98|33
1642237290000|2022-01-15 09:01:30|3320.98|3312.28|3322.09|3313.39|3322.33|3313.63|3320.54|3311.84|36
1642237300000|2022-01-15 09:01:40|3322.08|3313.38|3322.9|3314.2|3322.94|3314.24|3320.74|3312.04|32
1642237310000|2022-01-15 09:01:50|3322.93|3314.23|3322.9|3314.2|3322.94|3314.24|3320.67|3311.97|32
1642237320000|2022-01-15 09:02:00|3321.08|3312.38|3321.26|3312.56|3322.89|3314.19|3321.08|3312.38|34
1642237330000|2022-01-15 09:02:10|3321.32|3312.62|3321.29|3312.59|3322.72|3314.02|3321.29|3312.59|26
1642237340000|2022-01-15 09:02:20|3321.34|3312.64|3322.93|3314.23|3322.97|3314.27|3320.67|3311.97|31
1642237350000|2022-01-15 09:02:30|3322.94|3314.24|3322.94|3314.24|3322.95|3314.25|3320.79|3312.09|30
1642237360000|2022-01-15 09:02:40|3322.93|3314.23|3321.78|3313.08|3323.03|3314.33|3321.75|3313.05|29
1642237370000|2022-01-15 09:02:50|3320.79|3312.09|3321.81|3313.11|3323.31|3314.61|3320.79|3312.09|27
1642237380000|2022-01-15 09:03:00|3322.21|3313.51|3323.02|3314.32|3323.02|3314.32|3321.6|3312.9|25
1642237390000|2022-01-15 09:03:10|3323.01|3314.31|3322.1|3313.4|3323.01|3314.31|3322.05|3313.35|31
1642237400000|2022-01-15 09:03:20|3322.17|3313.47|3322.99|3314.29|3323.16|3314.46|3322.17|3313.47|26
1642237410000|2022-01-15 09:03:30|3322.91|3314.21|3322.3|3313.6|3323.33|3314.63|3322.3|3313.6|19
1642237420000|2022-01-15 09:03:40|3322.34|3313.64|3323.27|3314.57|3323.54|3314.84|3321.84|3313.14|29
1642237430000|2022-01-15 09:03:50|3323.24|3314.54|3323.14|3314.44|3323.24|3314.54|3323|3314.3|24
1642237440000|2022-01-15 09:04:00|3323.16|3314.46|3323.29|3314.59|3323.29|3314.59|3322.79|3314.09|33
1642237450000|2022-01-15 09:04:10|3323.3|3314.6|3323.43|3314.73|3323.47|3314.77|3323.3|3314.6|15
1642237460000|2022-01-15 09:04:20|3323.48|3314.78|3322.93|3314.23|3323.52|3314.82|3322.59|3313.89|29
1642237470000|2022-01-15 09:04:30|3323.03|3314.33|3324.3|3315.6|3324.93|3316.23|3323.03|3314.33|23
1642237480000|2022-01-15 09:04:40|3324.34|3315.64|3323.06|3314.36|3324.5|3315.8|3322.94|3314.24|36
1642237490000|2022-01-15 09:04:50|3323.05|3314.35|3323.16|3314.46|3323.42|3314.72|3322.94|3314.24|25
1642237500000|2022-01-15 09:05:00|3323.13|3314.43|3323.08|3314.38|3323.14|3314.44|3322.7|3314|24
1642237510000|2022-01-15 09:05:10|3322.97|3314.27|3323|3314.3|3323.2|3314.5|3322.97|3314.27|30
1642237520000|2022-01-15 09:05:20|3323.14|3314.44|3322.94|3314.24|3323.16|3314.46|3322.94|3314.24|19
1642237530000|2022-01-15 09:05:30|3323|3314.3|3323|3314.3|3323.18|3314.48|3322.94|3314.24|17
1642237540000|2022-01-15 09:05:40|3323.01|3314.31|3323.08|3314.38|3323.08|3314.38|3322.61|3313.91|19
1642237550000|2022-01-15 09:05:50|3322.79|3314.09|3322.65|3313.95|3323.25|3314.55|3322.65|3313.95|20
1642237560000|2022-01-15 09:06:00|3322.76|3314.06|3324.95|3316.25|3324.95|3316.25|3322.45|3313.75|24
1642237570000|2022-01-15 09:06:10|3324.93|3316.23|3324.66|3315.96|3325.06|3316.36|3324.63|3315.93|27
1642237580000|2022-01-15 09:06:20|3324.62|3315.92|3324.17|3315.47|3324.62|3315.92|3324.03|3315.33|35
1642237590000|2022-01-15 09:06:30|3324.11|3315.41|3324.2|3315.5|3324.31|3315.61|3323.85|3315.15|36
1642237600000|2022-01-15 09:06:40|3324.19|3315.49|3324.3|3315.6|3324.39|3315.69|3324.14|3315.44|20
1642237610000|2022-01-15 09:06:50|3324.42|3315.72|3324.38|3315.68|3324.42|3315.72|3324.19|3315.49|12
1642237620000|2022-01-15 09:07:00|3324.45|3315.75|3324.1|3315.4|3324.47|3315.77|3324.1|3315.4|29
1642237630000|2022-01-15 09:07:10|3324.18|3315.48|3324.64|3315.94|3324.7|3316|3324.1|3315.4|26
1642237640000|2022-01-15 09:07:20|3324.7|3316|3324.93|3316.23|3325.12|3316.42|3324.5|3315.8|26
1642237650000|2022-01-15 09:07:30|3324.94|3316.24|3325.19|3316.49|3325.42|3316.72|3324.93|3316.23|29
1642237660000|2022-01-15 09:07:40|3325.22|3316.52|3325.77|3317.07|3325.78|3317.08|3325.18|3316.48|22
1642237670000|2022-01-15 09:07:50|3325.7|3317|3327.34|3318.64|3327.61|3318.91|3325.7|3317|33
1642237680000|2022-01-15 09:08:00|3327.33|3318.63|3326.48|3317.78|3327.33|3318.63|3326.36|3317.66|37
1642237690000|2022-01-15 09:08:10|3326.43|3317.73|3326.38|3317.68|3326.97|3318.27|3326.08|3317.38|35
1642237700000|2022-01-15 09:08:20|3326.17|3317.47|3324.25|3315.55|3326.27|3317.57|3324.15|3315.45|35
1642237710000|2022-01-15 09:08:30|3324.24|3315.54|3324.07|3315.37|3324.25|3315.55|3323.9|3315.2|32
1642237720000|2022-01-15 09:08:40|3324.08|3315.38|3323.99|3315.29|3324.15|3315.45|3323.9|3315.2|34
1642237730000|2022-01-15 09:08:50|3324.01|3315.31|3323.47|3314.77|3324.03|3315.33|3323.47|3314.77|33
1642237740000|2022-01-15 09:09:00|3323.44|3314.74|3322.97|3314.27|3323.5|3314.8|3322.66|3313.96|26
1642237750000|2022-01-15 09:09:10|3322.82|3314.12|3322.89|3314.19|3323.2|3314.5|3322.77|3314.07|15
1642237760000|2022-01-15 09:09:20|3322.87|3314.17|3322.64|3313.94|3322.87|3314.17|3322.56|3313.86|29
1642237770000|2022-01-15 09:09:30|3322.61|3313.91|3322.33|3313.63|3322.61|3313.91|3321.66|3312.96|33
1642237780000|2022-01-15 09:09:40|3322.24|3313.54|3322.12|3313.42|3322.34|3313.64|3321.97|3313.27|26
1642237790000|2022-01-15 09:09:50|3322.11|3313.41|3321.62|3312.92|3322.11|3313.41|3321.56|3312.86|24
1642237800000|2022-01-15 09:10:00|3321.58|3312.88|3321.54|3312.84|3321.73|3313.03|3321.38|3312.68|27
1642237810000|2022-01-15 09:10:10|3321.57|3312.87|3320.52|3311.82|3321.83|3313.13|3320.38|3311.68|25
1642237820000|2022-01-15 09:10:20|3321.1|3312.4|3320.21|3311.51|3321.1|3312.4|3320.21|3311.51|27
1642237830000|2022-01-15 09:10:30|3320.44|3311.74|3320.66|3311.96|3320.66|3311.96|3319.8|3311.1|36
1642237840000|2022-01-15 09:10:40|3320.51|3311.81|3320.96|3312.26|3320.96|3312.26|3320.51|3311.81|31
1642237850000|2022-01-15 09:10:50|3321|3312.3|3320.97|3312.27|3321.06|3312.36|3320.68|3311.98|22
1642237860000|2022-01-15 09:11:00|3320.99|3312.29|3320.76|3312.06|3320.99|3312.29|3320.67|3311.97|25
1642237870000|2022-01-15 09:11:10|3320.83|3312.13|3320.84|3312.14|3321|3312.3|3320.7|3312|32
1642237880000|2022-01-15 09:11:20|3320.76|3312.06|3320.8|3312.1|3320.97|3312.27|3320.76|3312.06|24
1642237890000|2022-01-15 09:11:30|3320.86|3312.16|3320.86|3312.16|3320.97|3312.27|3320.8|3312.1|20
1642237900000|2022-01-15 09:11:40|3320.87|3312.17|3321.03|3312.33|3321.03|3312.33|3320.86|3312.16|25
1642237910000|2022-01-15 09:11:50|3321.05|3312.35|3321.04|3312.34|3321.1|3312.4|3320.97|3312.27|19
1642237920000|2022-01-15 09:12:00|3321.05|3312.35|3321.08|3312.38|3321.08|3312.38|3320.98|3312.28|16
1642237930000|2022-01-15 09:12:10|3321.06|3312.36|3321.01|3312.31|3321.24|3312.54|3320.94|3312.24|15
1642237940000|2022-01-15 09:12:20|3320.89|3312.19|3320.99|3312.29|3321.16|3312.46|3320.89|3312.19|27
1642237950000|2022-01-15 09:12:30|3321|3312.3|3321.06|3312.36|3321.09|3312.39|3320.98|3312.28|24
1642237960000|2022-01-15 09:12:40|3321.07|3312.37|3321|3312.3|3321.07|3312.37|3320.97|3312.27|16
1642237970000|2022-01-15 09:12:50|3320.99|3312.29|3321.07|3312.37|3321.21|3312.51|3320.97|3312.27|24
1642237980000|2022-01-15 09:13:00|3320.9|3312.2|3321|3312.3|3321.2|3312.5|3320.9|3312.2|15
1642237990000|2022-01-15 09:13:10|3321.04|3312.34|3321|3312.3|3321.12|3312.42|3320.94|3312.24|17
1642238000000|2022-01-15 09:13:20|3321.01|3312.31|3320.98|3312.28|3321.22|3312.52|3320.98|3312.28|23
1642238010000|2022-01-15 09:13:30|3320.96|3312.26|3321.09|3312.39|3321.19|3312.49|3320.96|3312.26|20
1642238020000|2022-01-15 09:13:40|3321.1|3312.4|3320.99|3312.29|3321.11|3312.41|3320.94|3312.24|21
1642238030000|2022-01-15 09:13:50|3321.02|3312.32|3321.01|3312.31|3321.02|3312.32|3321|3312.3|3
1642238040000|2022-01-15 09:14:00|3321.04|3312.34|3321.3|3312.6|3321.3|3312.6|3320.97|3312.27|23
1642238090000|2022-01-15 09:14:50|3321.4|3312.7|3321.49|3312.79|3321.65|3312.95|3321.29|3312.59|17
1642238100000|2022-01-15 09:15:00|3321.55|3312.85|3321.45|3312.75|3321.55|3312.85|3321.35|3312.65|24
1642238110000|2022-01-15 09:15:10|3321.47|3312.77|3321.37|3312.67|3321.51|3312.81|3321.3|3312.6|26
1642238120000|2022-01-15 09:15:20|3321.35|3312.65|3321.3|3312.6|3321.54|3312.84|3321.3|3312.6|15
1642238130000|2022-01-15 09:15:30|3321.41|3312.71|3321.3|3312.6|3321.44|3312.74|3321.3|3312.6|9
1642238140000|2022-01-15 09:15:40|3321.4|3312.7|3321.36|3312.66|3321.99|3313.29|3321.36|3312.66|25
1642238150000|2022-01-15 09:15:50|3321.46|3312.76|3324.23|3315.53|3324.37|3315.67|3321.3|3312.6|29
1642238160000|2022-01-15 09:16:00|3324.22|3315.52|3324.3|3315.6|3324.6|3315.9|3322.96|3314.26|24
1642238170000|2022-01-15 09:16:10|3323.79|3315.09|3325.5|3316.8|3325.55|3316.85|3323.47|3314.77|27
1642238180000|2022-01-15 09:16:20|3324.28|3315.58|3325.68|3316.98|3325.68|3316.98|3324.28|3315.58|24
1642238190000|2022-01-15 09:16:30|3325.63|3316.93|3323.38|3314.68|3325.63|3316.93|3323.09|3314.39|28
1642238200000|2022-01-15 09:16:40|3323.46|3314.76|3323.5|3314.8|3324.1|3315.4|3323.44|3314.74|32
1642238210000|2022-01-15 09:16:50|3323.93|3315.23|3323.85|3315.15|3324.23|3315.53|3323.5|3314.8|29
1642238220000|2022-01-15 09:17:00|3323.96|3315.26|3323.93|3315.23|3324.1|3315.4|3323.5|3314.8|19
1642238230000|2022-01-15 09:17:10|3323.9|3315.2|3323.5|3314.8|3324.1|3315.4|3323.5|3314.8|25
1642238240000|2022-01-15 09:17:20|3323.93|3315.23|3323.9|3315.2|3324.1|3315.4|3323.5|3314.8|23
1642238250000|2022-01-15 09:17:30|3324.1|3315.4|3323.67|3314.97|3324.46|3315.76|3323.67|3314.97|27
1642238260000|2022-01-15 09:17:40|3323.64|3314.94|3323.44|3314.74|3323.66|3314.96|3323.06|3314.36|24
1642238270000|2022-01-15 09:17:50|3323.53|3314.83|3323.65|3314.95|3323.8|3315.1|3323.44|3314.74|27
1642238280000|2022-01-15 09:18:00|3323.55|3314.85|3323.58|3314.88|3323.68|3314.98|3323.5|3314.8|24
1642238290000|2022-01-15 09:18:10|3323.55|3314.85|3322.86|3314.16|3323.55|3314.85|3322.86|3314.16|25
1642238300000|2022-01-15 09:18:20|3322.88|3314.18|3323.09|3314.39|3323.09|3314.39|3322.79|3314.09|31
1642238310000|2022-01-15 09:18:30|3323.1|3314.4|3323.56|3314.86|3323.63|3314.93|3323.07|3314.37|26
1642238320000|2022-01-15 09:18:40|3323.52|3314.82|3324.1|3315.4|3324.62|3315.92|3323.36|3314.66|31
1642238330000|2022-01-15 09:18:50|3324.02|3315.32|3324.2|3315.5|3324.39|3315.69|3324.02|3315.32|29
1642238340000|2022-01-15 09:19:00|3324.21|3315.51|3324.05|3315.35|3324.43|3315.73|3323.96|3315.26|28
1642238350000|2022-01-15 09:19:10|3324|3315.3|3324.23|3315.53|3324.32|3315.62|3323.99|3315.29|30
1642238360000|2022-01-15 09:19:20|3324.18|3315.48|3324.05|3315.35|3324.55|3315.85|3324|3315.3|33
1642238370000|2022-01-15 09:19:30|3324.1|3315.4|3324.45|3315.75|3324.53|3315.83|3324.1|3315.4|30
1642238380000|2022-01-15 09:19:40|3324.46|3315.76|3324.1|3315.4|3324.67|3315.97|3324.1|3315.4|30
1642238390000|2022-01-15 09:19:50|3324.25|3315.55|3323.98|3315.28|3324.25|3315.55|3323.81|3315.11|23
1642238400000|2022-01-15 09:20:00|3323.97|3315.27|3323.88|3315.18|3324.09|3315.39|3323.88|3315.18|34
1642238410000|2022-01-15 09:20:10|3323.81|3315.11|3323.76|3315.06|3323.91|3315.21|3322.55|3313.85|28
1642238420000|2022-01-15 09:20:20|3323.79|3315.09|3324.02|3315.32|3324.1|3315.4|3323.76|3315.06|28
1642238430000|2022-01-15 09:20:30|3324.03|3315.33|3324|3315.3|3324.24|3315.54|3323.76|3315.06|27
1642238440000|2022-01-15 09:20:40|3324.15|3315.45|3324|3315.3|3324.25|3315.55|3323.94|3315.24|26
1642238450000|2022-01-15 09:20:50|3324.03|3315.33|3324|3315.3|3324.2|3315.5|3323.76|3315.06|21
1642238460000|2022-01-15 09:21:00|3324.15|3315.45|3323.92|3315.22|3324.15|3315.45|3323.76|3315.06|26
1642238470000|2022-01-15 09:21:10|3323.95|3315.25|3324.01|3315.31|3324.14|3315.44|3323.87|3315.17|26
1642238480000|2022-01-15 09:21:20|3324.2|3315.5|3324|3315.3|3324.29|3315.59|3323.76|3315.06|22
1642238490000|2022-01-15 09:21:30|3324.09|3315.39|3323.97|3315.27|3324.24|3315.54|3323.9|3315.2|24
1642238500000|2022-01-15 09:21:40|3324.04|3315.34|3324.13|3315.43|3324.2|3315.5|3323.76|3315.06|22
1642238510000|2022-01-15 09:21:50|3324.01|3315.31|3324.03|3315.33|3324.2|3315.5|3323.76|3315.06|24
1642238520000|2022-01-15 09:22:00|3324.04|3315.34|3324.17|3315.47|3324.45|3315.75|3324.04|3315.34|25
1642238530000|2022-01-15 09:22:10|3324.18|3315.48|3323.55|3314.85|3324.2|3315.5|3323.48|3314.78|30
1642238540000|2022-01-15 09:22:20|3323.52|3314.82|3322.02|3313.32|3323.57|3314.87|3321.96|3313.26|35
1642238550000|2022-01-15 09:22:30|3322.01|3313.31|3322.6|3313.9|3322.89|3314.19|3321.54|3312.84|37
1642238560000|2022-01-15 09:22:40|3322.64|3313.94|3322.12|3313.42|3322.66|3313.96|3322.02|3313.32|28
1642238570000|2022-01-15 09:22:50|3322.1|3313.4|3322.1|3313.4|3322.38|3313.68|3322.08|3313.38|13
1642238580000|2022-01-15 09:23:00|3322.07|3313.37|3322.52|3313.82|3322.76|3314.06|3321.88|3313.18|29
1642238590000|2022-01-15 09:23:10|3322.51|3313.81|3322.18|3313.48|3322.6|3313.9|3322.06|3313.36|18
1642238600000|2022-01-15 09:23:20|3322|3313.3|3321.61|3312.91|3322.18|3313.48|3321.55|3312.85|10
1642238610000|2022-01-15 09:23:30|3321.6|3312.9|3321.11|3312.41|3322.05|3313.35|3321.11|3312.41|25
1642238620000|2022-01-15 09:23:40|3321.31|3312.61|3321.8|3313.1|3321.97|3313.27|3321.13|3312.43|22
1642238630000|2022-01-15 09:23:50|3321.63|3312.93|3321.64|3312.94|3321.85|3313.15|3321.49|3312.79|23
1642238640000|2022-01-15 09:24:00|3321.83|3313.13|3321.49|3312.79|3321.83|3313.13|3321.48|3312.78|21
1642238650000|2022-01-15 09:24:10|3321.47|3312.77|3321.39|3312.69|3321.47|3312.77|3320.96|3312.26|23
1642238660000|2022-01-15 09:24:20|3321.36|3312.66|3321.26|3312.56|3321.66|3312.96|3321.14|3312.44|18
1642238670000|2022-01-15 09:24:30|3321.45|3312.75|3321.12|3312.42|3321.58|3312.88|3321.12|3312.42|19
1642238680000|2022-01-15 09:24:40|3321.34|3312.64|3321.31|3312.61|3321.57|3312.87|3321.12|3312.42|15
1642238690000|2022-01-15 09:24:50|3321.44|3312.74|3321.81|3313.11|3321.82|3313.12|3321.44|3312.74|32
1642238700000|2022-01-15 09:25:00|3321.82|3313.12|3321.72|3313.02|3322.12|3313.42|3321.57|3312.87|32
1642238710000|2022-01-15 09:25:10|3321.65|3312.95|3322.13|3313.43|3322.82|3314.12|3321.47|3312.77|23
1642238720000|2022-01-15 09:25:20|3322.11|3313.41|3322.12|3313.42|3322.91|3314.21|3321.95|3313.25|30
1642238730000|2022-01-15 09:25:30|3322.1|3313.4|3323.19|3314.49|3323.24|3314.54|3321.9|3313.2|30
1642238740000|2022-01-15 09:25:40|3323.16|3314.46|3322.78|3314.08|3323.69|3314.99|3322.58|3313.88|29
1642238750000|2022-01-15 09:25:50|3322.63|3313.93|3322.02|3313.32|3322.63|3313.93|3321.67|3312.97|35
1642238760000|2022-01-15 09:26:00|3322.05|3313.35|3321.35|3312.65|3322.12|3313.42|3321.26|3312.56|32
1642238770000|2022-01-15 09:26:10|3321.3|3312.6|3321.35|3312.65|3321.48|3312.78|3321.3|3312.6|11
1642238780000|2022-01-15 09:26:20|3321.4|3312.7|3321.3|3312.6|3321.7|3313|3321.24|3312.54|31
1642238790000|2022-01-15 09:26:30|3321.32|3312.62|3321.28|3312.58|3321.56|3312.86|3321.22|3312.52|34
1642238800000|2022-01-15 09:26:40|3321.29|3312.59|3321.64|3312.94|3321.69|3312.99|3321.29|3312.59|27
1642238810000|2022-01-15 09:26:50|3321.6|3312.9|3320.54|3311.84|3321.6|3312.9|3320.42|3311.72|16
1642238820000|2022-01-15 09:27:00|3320.32|3311.62|3320.51|3311.81|3320.51|3311.81|3319.48|3310.78|36
1642238830000|2022-01-15 09:27:10|3320.66|3311.96|3321.44|3312.74|3321.47|3312.77|3320.5|3311.8|25
1642238840000|2022-01-15 09:27:20|3321.51|3312.81|3321.45|3312.75|3321.86|3313.16|3321.36|3312.66|29
1642238850000|2022-01-15 09:27:30|3321.5|3312.8|3321.39|3312.69|3321.61|3312.91|3321.38|3312.68|23
1642238860000|2022-01-15 09:27:40|3321.4|3312.7|3320.66|3311.96|3321.4|3312.7|3320.54|3311.84|24
1642238870000|2022-01-15 09:27:50|3320.68|3311.98|3320.46|3311.76|3320.69|3311.99|3320.26|3311.56|35
1642238880000|2022-01-15 09:28:00|3320.52|3311.82|3320.35|3311.65|3320.69|3311.99|3320.25|3311.55|30
1642238890000|2022-01-15 09:28:10|3320.31|3311.61|3319.46|3310.76|3320.31|3311.61|3319.32|3310.62|36
1642238900000|2022-01-15 09:28:20|3319.47|3310.77|3319.4|3310.7|3319.66|3310.96|3319.31|3310.61|24
1642238910000|2022-01-15 09:28:30|3319.38|3310.68|3319.34|3310.64|3319.38|3310.68|3319|3310.3|25
1642238920000|2022-01-15 09:28:40|3319.37|3310.67|3319.8|3311.1|3319.99|3311.29|3319.37|3310.67|25
1642238930000|2022-01-15 09:28:50|3319.79|3311.09|3319.66|3310.96|3319.79|3311.09|3319.34|3310.64|34
1642238940000|2022-01-15 09:29:00|3319.64|3310.94|3319.79|3311.09|3320.01|3311.31|3319.48|3310.78|31
1642238950000|2022-01-15 09:29:10|3319.82|3311.12|3319.7|3311|3319.83|3311.13|3319.64|3310.94|14
1642238960000|2022-01-15 09:29:20|3319.72|3311.02|3319.83|3311.13|3319.89|3311.19|3319.72|3311.02|20
1642238970000|2022-01-15 09:29:30|3319.87|3311.17|3319.95|3311.25|3320|3311.3|3319.78|3311.08|27
1642238980000|2022-01-15 09:29:40|3320|3311.3|3319.99|3311.29|3320.01|3311.31|3319.95|3311.25|24
1642238990000|2022-01-15 09:29:50|3319.98|3311.28|3319.63|3310.93|3319.98|3311.28|3319.56|3310.86|24
1642239000000|2022-01-15 09:30:00|3319.62|3310.92|3319.31|3310.61|3319.78|3311.08|3319.28|3310.58|27
1642239010000|2022-01-15 09:30:10|3319.3|3310.6|3319.14|3310.44|3319.33|3310.63|3319.03|3310.33|28
1642239020000|2022-01-15 09:30:20|3319.25|3310.55|3319.24|3310.54|3319.37|3310.67|3319.01|3310.31|30
1642239030000|2022-01-15 09:30:30|3319.25|3310.55|3319.14|3310.44|3319.48|3310.78|3318.98|3310.28|38
1642239040000|2022-01-15 09:30:40|3318.99|3310.29|3319.51|3310.81|3319.52|3310.82|3318.84|3310.14|32
1642239050000|2022-01-15 09:30:50|3319.45|3310.75|3319.62|3310.92|3319.62|3310.92|3319.39|3310.69|17
1642239060000|2022-01-15 09:31:00|3319.69|3310.99|3319.73|3311.03|3319.9|3311.2|3319.47|3310.77|33
1642239070000|2022-01-15 09:31:10|3319.74|3311.04|3319.77|3311.07|3319.8|3311.1|3319.69|3310.99|27
1642239080000|2022-01-15 09:31:20|3319.79|3311.09|3319.85|3311.15|3319.91|3311.21|3319.79|3311.09|14
1642239090000|2022-01-15 09:31:30|3319.86|3311.16|3319.6|3310.9|3319.89|3311.19|3319.44|3310.74|26
1642239100000|2022-01-15 09:31:40|3319.64|3310.94|3320.87|3312.17|3321.23|3312.53|3319.64|3310.94|30
1642239110000|2022-01-15 09:31:50|3320.69|3311.99|3320.77|3312.07|3321.32|3312.62|3320.64|3311.94|36
1642239120000|2022-01-15 09:32:00|3320.84|3312.14|3321.76|3313.06|3321.96|3313.26|3320.84|3312.14|31
1642239130000|2022-01-15 09:32:10|3321.77|3313.07|3321.76|3313.06|3321.88|3313.18|3321.6|3312.9|35
1642239140000|2022-01-15 09:32:20|3321.75|3313.05|3323.38|3314.68|3323.44|3314.74|3321.53|3312.83|38
1642239150000|2022-01-15 09:32:30|3323.39|3314.69|3323.33|3314.63|3323.4|3314.7|3322.96|3314.26|31
1642239160000|2022-01-15 09:32:40|3323.35|3314.65|3323.69|3314.99|3323.72|3315.02|3323.32|3314.62|31
1642239170000|2022-01-15 09:32:50|3323.73|3315.03|3324.37|3315.67|3324.43|3315.73|3323.67|3314.97|27
1642239180000|2022-01-15 09:33:00|3324.38|3315.68|3323.77|3315.07|3324.41|3315.71|3323.68|3314.98|25
1642239190000|2022-01-15 09:33:10|3323.78|3315.08|3323.76|3315.06|3323.87|3315.17|3323.67|3314.97|29
1642239200000|2022-01-15 09:33:20|3323.74|3315.04|3324.05|3315.35|3324.05|3315.35|3323.57|3314.87|32
1642239210000|2022-01-15 09:33:30|3323.98|3315.28|3323.45|3314.75|3323.98|3315.28|3322.14|3313.44|37
1642239220000|2022-01-15 09:33:40|3323.42|3314.72|3323.63|3314.93|3323.78|3315.08|3323.32|3314.62|24
1642239230000|2022-01-15 09:33:50|3323.62|3314.92|3323.53|3314.83|3323.71|3315.01|3323.42|3314.72|31
1642239240000|2022-01-15 09:34:00|3323.55|3314.85|3323.82|3315.12|3323.99|3315.29|3323.53|3314.83|33
1642239250000|2022-01-15 09:34:10|3323.83|3315.13|3322.93|3314.23|3323.98|3315.28|3322.69|3313.99|33
1642239260000|2022-01-15 09:34:20|3323.03|3314.33|3323.55|3314.85|3323.57|3314.87|3322.55|3313.85|32
1642239270000|2022-01-15 09:34:30|3323.46|3314.76|3323.72|3315.02|3323.76|3315.06|3323.45|3314.75|33
1642239280000|2022-01-15 09:34:40|3323.66|3314.96|3323.75|3315.05|3324.27|3315.57|3323.52|3314.82|27
1642239290000|2022-01-15 09:34:50|3323.66|3314.96|3323.49|3314.79|3324.36|3315.66|3323.49|3314.79|25
1642239300000|2022-01-15 09:35:00|3323.53|3314.83|3323.66|3314.96|3324.15|3315.45|3323.45|3314.75|28
1642239310000|2022-01-15 09:35:10|3323.9|3315.2|3323.97|3315.27|3324.62|3315.92|3323.62|3314.92|29
1642239320000|2022-01-15 09:35:20|3323.88|3315.18|3324.17|3315.47|3324.17|3315.47|3323.85|3315.15|24
1642239330000|2022-01-15 09:35:30|3323.89|3315.19|3323.69|3314.99|3323.95|3315.25|3323.45|3314.75|30
1642239340000|2022-01-15 09:35:40|3323.83|3315.13|3322.95|3314.25|3323.84|3315.14|3322.95|3314.25|33
1642239350000|2022-01-15 09:35:50|3322.99|3314.29|3322.93|3314.23|3323.14|3314.44|3322.77|3314.07|33
1642239360000|2022-01-15 09:36:00|3322.94|3314.24|3323.05|3314.35|3323.27|3314.57|3322.94|3314.24|31
1642239370000|2022-01-15 09:36:10|3323.06|3314.36|3323.31|3314.61|3323.52|3314.82|3323.01|3314.31|33
1642239380000|2022-01-15 09:36:20|3323.27|3314.57|3323.11|3314.41|3323.82|3315.12|3323.1|3314.4|35
1642239390000|2022-01-15 09:36:30|3323.01|3314.31|3321.92|3313.22|3323.34|3314.64|3321.78|3313.08|35
1642239400000|2022-01-15 09:36:40|3321.9|3313.2|3321.98|3313.28|3322.11|3313.41|3321.8|3313.1|33
1642239410000|2022-01-15 09:36:50|3321.99|3313.29|3320.93|3312.23|3322.06|3313.36|3320.5|3311.8|34
1642239420000|2022-01-15 09:37:00|3320.77|3312.07|3320.94|3312.24|3321.02|3312.32|3320.47|3311.77|33
1642239430000|2022-01-15 09:37:10|3320.92|3312.22|3320.95|3312.25|3321.07|3312.37|3320.9|3312.2|25
1642239440000|2022-01-15 09:37:20|3320.98|3312.28|3321.05|3312.35|3321.05|3312.35|3320.95|3312.25|19
1642239450000|2022-01-15 09:37:30|3321.06|3312.36|3321.17|3312.47|3321.19|3312.49|3320.97|3312.27|28
1642239460000|2022-01-15 09:37:40|3321.06|3312.36|3321.1|3312.4|3321.21|3312.51|3321.04|3312.34|16
1642239470000|2022-01-15 09:37:50|3321.17|3312.47|3321.19|3312.49|3321.26|3312.56|3321.02|3312.32|20
1642239480000|2022-01-15 09:38:00|3321.25|3312.55|3321.36|3312.66|3321.43|3312.73|3321.21|3312.51|11
1642239490000|2022-01-15 09:38:10|3321.35|3312.65|3320.89|3312.19|3321.35|3312.65|3320.8|3312.1|23
1642239500000|2022-01-15 09:38:20|3320.87|3312.17|3320.44|3311.74|3320.87|3312.17|3319.99|3311.29|29
1642239510000|2022-01-15 09:38:30|3320.27|3311.57|3320.44|3311.74|3320.44|3311.74|3319.68|3310.98|33
1642239520000|2022-01-15 09:38:40|3320.46|3311.76|3320.35|3311.65|3320.59|3311.89|3320.28|3311.58|23
1642239530000|2022-01-15 09:38:50|3320.43|3311.73|3320.38|3311.68|3320.53|3311.83|3320.26|3311.56|31
1642239540000|2022-01-15 09:39:00|3320.37|3311.67|3320.41|3311.71|3320.58|3311.88|3320.37|3311.67|23
1642239550000|2022-01-15 09:39:10|3320.39|3311.69|3320.38|3311.68|3320.47|3311.77|3320.37|3311.67|29
1642239560000|2022-01-15 09:39:20|3320.4|3311.7|3319.19|3310.49|3320.6|3311.9|3318.83|3310.13|22
1642239570000|2022-01-15 09:39:30|3319.22|3310.52|3319.73|3311.03|3319.79|3311.09|3318.88|3310.18|27
1642239580000|2022-01-15 09:39:40|3319.81|3311.11|3319.76|3311.06|3319.89|3311.19|3319.64|3310.94|36
1642239590000|2022-01-15 09:39:50|3319.77|3311.07|3319.65|3310.95|3319.77|3311.07|3319.31|3310.61|25
1642239600000|2022-01-15 09:40:00|3319.6|3310.9|3319.57|3310.87|3319.8|3311.1|3319.55|3310.85|25
1642239610000|2022-01-15 09:40:10|3319.59|3310.89|3319.73|3311.03|3319.8|3311.1|3319.59|3310.89|23
1642239620000|2022-01-15 09:40:20|3319.63|3310.93|3319.82|3311.12|3319.82|3311.12|3319.63|3310.93|18
1642239630000|2022-01-15 09:40:30|3319.81|3311.11|3319.56|3310.86|3319.82|3311.12|3319.54|3310.84|22
1642239640000|2022-01-15 09:40:40|3319.58|3310.88|3318.64|3309.94|3319.63|3310.93|3318.38|3309.68|33
1642239650000|2022-01-15 09:40:50|3318.66|3309.96|3318.32|3309.62|3318.74|3310.04|3318.21|3309.51|28
1642239660000|2022-01-15 09:41:00|3318.29|3309.59|3318.1|3309.4|3318.49|3309.79|3318.1|3309.4|35
1642239670000|2022-01-15 09:41:10|3318.17|3309.47|3317.91|3309.21|3318.2|3309.5|3317.87|3309.17|36
1642239680000|2022-01-15 09:41:20|3317.97|3309.27|3317.83|3309.13|3318.06|3309.36|3317.83|3309.13|36
1642239690000|2022-01-15 09:41:30|3317.81|3309.11|3318.22|3309.52|3318.22|3309.52|3317.75|3309.05|35
1642239700000|2022-01-15 09:41:40|3317.78|3309.08|3317.58|3308.88|3317.89|3309.19|3317.5|3308.8|29
1642239710000|2022-01-15 09:41:50|3317.53|3308.83|3317.5|3308.8|3317.84|3309.14|3317.36|3308.66|31
1642239720000|2022-01-15 09:42:00|3317.52|3308.82|3317.92|3309.22|3318.47|3309.77|3317.31|3308.61|29
1642239730000|2022-01-15 09:42:10|3318.13|3309.43|3317.95|3309.25|3318.33|3309.63|3317.79|3309.09|31
1642239740000|2022-01-15 09:42:20|3317.96|3309.26|3317.86|3309.16|3318.19|3309.49|3317.78|3309.08|28
1642239750000|2022-01-15 09:42:30|3317.92|3309.22|3317.7|3309|3317.94|3309.24|3317.59|3308.89|30
1642239760000|2022-01-15 09:42:40|3317.69|3308.99|3317.77|3309.07|3317.83|3309.13|3317.58|3308.88|35
1642239770000|2022-01-15 09:42:50|3317.76|3309.06|3317.59|3308.89|3317.95|3309.25|3317.59|3308.89|32
1642239780000|2022-01-15 09:43:00|3317.58|3308.88|3317.67|3308.97|3317.88|3309.18|3317.41|3308.71|31
1642239790000|2022-01-15 09:43:10|3317.92|3309.22|3317.93|3309.23|3318.3|3309.6|3317.7|3309|32
1642239800000|2022-01-15 09:43:20|3318.03|3309.33|3317.96|3309.26|3318.08|3309.38|3317.87|3309.17|28
1642239810000|2022-01-15 09:43:30|3317.83|3309.13|3317.75|3309.05|3317.96|3309.26|3317.72|3309.02|19
1642239820000|2022-01-15 09:43:40|3317.72|3309.02|3317.95|3309.25|3317.95|3309.25|3317.68|3308.98|26
1642239830000|2022-01-15 09:43:50|3317.98|3309.28|3317.97|3309.27|3318.01|3309.31|3317.93|3309.23|16
1642239840000|2022-01-15 09:44:00|3317.94|3309.24|3317.92|3309.22|3318.21|3309.51|3317.83|3309.13|29
1642239850000|2022-01-15 09:44:10|3317.91|3309.21|3317.98|3309.28|3318.14|3309.44|3317.83|3309.13|32
1642239860000|2022-01-15 09:44:20|3317.99|3309.29|3317.91|3309.21|3318.18|3309.48|3317.83|3309.13|26
1642239870000|2022-01-15 09:44:30|3317.9|3309.2|3317.92|3309.22|3318|3309.3|3317.83|3309.13|20
1642239880000|2022-01-15 09:44:40|3317.91|3309.21|3317.98|3309.28|3318.08|3309.38|3317.9|3309.2|19
1642239890000|2022-01-15 09:44:50|3317.97|3309.27|3317.98|3309.28|3318.16|3309.46|3317.83|3309.13|23
1642239900000|2022-01-15 09:45:00|3317.99|3309.29|3317.97|3309.27|3318.15|3309.45|3317.97|3309.27|19
1642239910000|2022-01-15 09:45:10|3317.98|3309.28|3317.97|3309.27|3318.02|3309.32|3317.93|3309.23|19
1642239920000|2022-01-15 09:45:20|3317.99|3309.29|3320.51|3311.81|3320.51|3311.81|3317.94|3309.24|25
1642239930000|2022-01-15 09:45:30|3320.47|3311.77|3321.12|3312.42|3321.12|3312.42|3320.47|3311.77|24
1642239940000|2022-01-15 09:45:40|3321.11|3312.41|3320.23|3311.53|3321.17|3312.47|3320.21|3311.51|18
1642239950000|2022-01-15 09:45:50|3320.55|3311.85|3320.6|3311.9|3320.64|3311.94|3320.48|3311.78|22
1642239960000|2022-01-15 09:46:00|3320.61|3311.91|3320.95|3312.25|3321.11|3312.41|3320.45|3311.75|20
1642239970000|2022-01-15 09:46:10|3320.9|3312.2|3321.03|3312.33|3321.09|3312.39|3320.36|3311.66|9
1642239980000|2022-01-15 09:46:20|3320.94|3312.24|3320.27|3311.57|3321.26|3312.56|3319.9|3311.2|30
1642239990000|2022-01-15 09:46:30|3320.25|3311.55|3320.47|3311.77|3320.73|3312.03|3319.74|3311.04|28
1642240000000|2022-01-15 09:46:40|3320.3|3311.6|3321.3|3312.6|3321.33|3312.63|3319.84|3311.14|29
1642240010000|2022-01-15 09:46:50|3321.31|3312.61|3321.4|3312.7|3321.52|3312.82|3320.67|3311.97|28
1642240020000|2022-01-15 09:47:00|3320.75|3312.05|3321.69|3312.99|3321.71|3313.01|3320.75|3312.05|19
1642240030000|2022-01-15 09:47:10|3321.55|3312.85|3321.4|3312.7|3321.72|3313.02|3321.25|3312.55|28
1642240040000|2022-01-15 09:47:20|3321.32|3312.62|3321.77|3313.07|3321.83|3313.13|3321.3|3312.6|31
1642240050000|2022-01-15 09:47:30|3321.64|3312.94|3321.42|3312.72|3321.64|3312.94|3321.13|3312.43|28
1642240060000|2022-01-15 09:47:40|3321.4|3312.7|3321.76|3313.06|3321.77|3313.07|3321.37|3312.67|28
1642240070000|2022-01-15 09:47:50|3321.77|3313.07|3321.71|3313.01|3321.77|3313.07|3321.71|3313.01|11
1642240080000|2022-01-15 09:48:00|3321.74|3313.04|3321.29|3312.59|3321.74|3313.04|3321.03|3312.33|30
1642240090000|2022-01-15 09:48:10|3321.31|3312.61|3321.18|3312.48|3322.03|3313.33|3320.35|3311.65|24
1642240100000|2022-01-15 09:48:20|3321.96|3313.26|3321.01|3312.31|3322.01|3313.31|3320.32|3311.62|27
1642240110000|2022-01-15 09:48:30|3320.96|3312.26|3320.78|3312.08|3320.98|3312.28|3320.15|3311.45|35
1642240120000|2022-01-15 09:48:40|3320.86|3312.16|3321.51|3312.81|3321.8|3313.1|3320.6|3311.9|27
1642240130000|2022-01-15 09:48:50|3321.48|3312.78|3321.54|3312.84|3321.63|3312.93|3321.43|3312.73|7
1642240140000|2022-01-15 09:49:00|3321.16|3312.46|3321.52|3312.82|3322.31|3313.61|3321.16|3312.46|22
1642240150000|2022-01-15 09:49:10|3321.51|3312.81|3321.44|3312.74|3321.63|3312.93|3321.28|3312.58|19
1642240160000|2022-01-15 09:49:20|3321.34|3312.64|3321.66|3312.96|3321.99|3313.29|3321.34|3312.64|26
1642240170000|2022-01-15 09:49:30|3321.92|3313.22|3322.35|3313.65|3322.55|3313.85|3321.86|3313.16|28
1642240180000|2022-01-15 09:49:40|3322.43|3313.73|3323.28|3314.58|3323.38|3314.68|3322.17|3313.47|26
1642240190000|2022-01-15 09:49:50|3323.31|3314.61|3323.15|3314.45|3323.31|3314.61|3323|3314.3|15
1642240200000|2022-01-15 09:50:00|3323.13|3314.43|3323.36|3314.66|3323.45|3314.75|3323.12|3314.42|17
1642240210000|2022-01-15 09:50:10|3323.38|3314.68|3323.31|3314.61|3323.38|3314.68|3323.28|3314.58|20
1642240220000|2022-01-15 09:50:20|3323.32|3314.62|3322.84|3314.14|3323.32|3314.62|3322.84|3314.14|15
1642240230000|2022-01-15 09:50:30|3322.78|3314.08|3322.78|3314.08|3322.94|3314.24|3322.62|3313.92|27
1642240240000|2022-01-15 09:50:40|3322.73|3314.03|3323.05|3314.35|3323.09|3314.39|3322.62|3313.92|23
1642240250000|2022-01-15 09:50:50|3323.06|3314.36|3323.81|3315.11|3324.09|3315.39|3322.51|3313.81|23
1642240260000|2022-01-15 09:51:00|3323.71|3315.01|3323.97|3315.27|3323.97|3315.27|3322.8|3314.1|30
1642240270000|2022-01-15 09:51:10|3323.92|3315.22|3323.8|3315.1|3323.94|3315.24|3323.72|3315.02|29
1642240280000|2022-01-15 09:51:20|3323.79|3315.09|3323.02|3314.32|3324.19|3315.49|3322.84|3314.14|32
1642240290000|2022-01-15 09:51:30|3322.84|3314.14|3323.38|3314.68|3324.12|3315.42|3322.84|3314.14|30
1642240300000|2022-01-15 09:51:40|3323.48|3314.78|3323.37|3314.67|3323.59|3314.89|3323.27|3314.57|32
1642240310000|2022-01-15 09:51:50|3323.4|3314.7|3323.71|3315.01|3323.8|3315.1|3323.4|3314.7|30
1642240320000|2022-01-15 09:52:00|3323.88|3315.18|3323.38|3314.68|3323.88|3315.18|3322.76|3314.06|19
1642240330000|2022-01-15 09:52:10|3323.41|3314.71|3323.36|3314.66|3323.55|3314.85|3323|3314.3|20
1642240340000|2022-01-15 09:52:20|3323.37|3314.67|3323.3|3314.6|3323.37|3314.67|3322.94|3314.24|6
1642240350000|2022-01-15 09:52:30|3322.68|3313.98|3323.47|3314.77|3323.6|3314.9|3322.68|3313.98|23
1642240360000|2022-01-15 09:52:40|3323.48|3314.78|3323.42|3314.72|3323.71|3315.01|3323.29|3314.59|29
1642240370000|2022-01-15 09:52:50|3323.45|3314.75|3323.5|3314.8|3323.73|3315.03|3323.29|3314.59|24
1642240380000|2022-01-15 09:53:00|3323.51|3314.81|3323.04|3314.34|3323.56|3314.86|3322.66|3313.96|31
1642240390000|2022-01-15 09:53:10|3323.28|3314.58|3323.49|3314.79|3323.81|3315.11|3323.22|3314.52|27
1642240400000|2022-01-15 09:53:20|3323.62|3314.92|3323.72|3315.02|3323.77|3315.07|3323.52|3314.82|13
1642240410000|2022-01-15 09:53:30|3323.57|3314.87|3323.63|3314.93|3323.72|3315.02|3323.21|3314.51|24
1642240420000|2022-01-15 09:53:40|3323.65|3314.95|3323.68|3314.98|3323.8|3315.1|3323.51|3314.81|25
1642240430000|2022-01-15 09:53:50|3323.69|3314.99|3323.69|3314.99|3324.03|3315.33|3323.57|3314.87|27
1642240440000|2022-01-15 09:54:00|3324.15|3315.45|3323.36|3314.66|3324.15|3315.45|3323.05|3314.35|33
1642240450000|2022-01-15 09:54:10|3323.23|3314.53|3323.91|3315.21|3323.91|3315.21|3323.23|3314.53|35
1642240460000|2022-01-15 09:54:20|3323.92|3315.22|3323.05|3314.35|3324.01|3315.31|3323.05|3314.35|30
1642240470000|2022-01-15 09:54:30|3323.52|3314.82|3323.57|3314.87|3323.6|3314.9|3323.45|3314.75|19
1642240480000|2022-01-15 09:54:40|3323.58|3314.88|3323.92|3315.22|3323.92|3315.22|3323.48|3314.78|15
1642240490000|2022-01-15 09:54:50|3323.95|3315.25|3323.95|3315.25|3324.28|3315.58|3323.43|3314.73|30
1642240500000|2022-01-15 09:55:00|3324.21|3315.51|3325.62|3316.92|3325.68|3316.98|3323.95|3315.25|35
1642240510000|2022-01-15 09:55:10|3325.9|3317.2|3325.26|3316.56|3325.9|3317.2|3324.44|3315.74|30
1642240520000|2022-01-15 09:55:20|3325.48|3316.78|3326.51|3317.81|3326.55|3317.85|3324.35|3315.65|27
1642240530000|2022-01-15 09:55:30|3326.29|3317.59|3325.29|3316.59|3326.4|3317.7|3325.29|3316.59|25
1642240540000|2022-01-15 09:55:40|3325.08|3316.38|3324.97|3316.27|3325.39|3316.69|3324.88|3316.18|32
1642240550000|2022-01-15 09:55:50|3324.96|3316.26|3324.93|3316.23|3325.39|3316.69|3324.58|3315.88|23
1642240560000|2022-01-15 09:56:00|3324.86|3316.16|3323.98|3315.28|3324.89|3316.19|3323.82|3315.12|22
1642240570000|2022-01-15 09:56:10|3324.04|3315.34|3324.22|3315.52|3324.32|3315.62|3323.99|3315.29|19
1642240580000|2022-01-15 09:56:20|3324.28|3315.58|3326.04|3317.34|3326.12|3317.42|3324|3315.3|34
1642240590000|2022-01-15 09:56:30|3326.09|3317.39|3325.92|3317.22|3326.16|3317.46|3325.88|3317.18|29
1642240600000|2022-01-15 09:56:40|3325.97|3317.27|3325.79|3317.09|3326.1|3317.4|3325.15|3316.45|24
1642240610000|2022-01-15 09:56:50|3325.96|3317.26|3328.92|3320.22|3329.12|3320.42|3325.95|3317.25|22
1642240620000|2022-01-15 09:57:00|3330.36|3321.66|3335.19|3326.49|3335.62|3326.92|3329.63|3320.93|39
1642240630000|2022-01-15 09:57:10|3334.92|3326.22|3335.38|3326.68|3335.38|3326.68|3333.13|3324.43|37
1642240640000|2022-01-15 09:57:20|3335.46|3326.76|3334.48|3325.78|3335.47|3326.77|3334.48|3325.78|36
1642240650000|2022-01-15 09:57:30|3334.57|3325.87|3333.17|3324.47|3334.8|3326.1|3333.17|3324.47|36
1642240660000|2022-01-15 09:57:40|3333.18|3324.48|3331.49|3322.79|3333.18|3324.48|3331.49|3322.79|38
1642240670000|2022-01-15 09:57:50|3331.86|3323.16|3332.08|3323.38|3332.27|3323.57|3331.43|3322.73|38
1642240680000|2022-01-15 09:58:00|3332.1|3323.4|3332.88|3324.18|3333.82|3325.12|3331.99|3323.29|38
1642240690000|2022-01-15 09:58:10|3332.55|3323.85|3332.68|3323.98|3332.86|3324.16|3332.27|3323.57|36
1642240700000|2022-01-15 09:58:20|3332.7|3324|3332.98|3324.28|3332.98|3324.28|3332.19|3323.49|34
1642240710000|2022-01-15 09:58:30|3332.89|3324.19|3333.7|3325|3333.84|3325.14|3332.2|3323.5|34
1642240720000|2022-01-15 09:58:40|3333.68|3324.98|3333.46|3324.76|3333.72|3325.02|3333.29|3324.59|37
1642240730000|2022-01-15 09:58:50|3333.49|3324.79|3333.79|3325.09|3334.06|3325.36|3333.47|3324.77|36
1642240740000|2022-01-15 09:59:00|3333.84|3325.14|3335.61|3326.91|3335.99|3327.29|3333.64|3324.94|34
1642240750000|2022-01-15 09:59:10|3335.58|3326.88|3335.69|3326.99|3336|3327.3|3335.2|3326.5|37
1642240760000|2022-01-15 09:59:20|3335.73|3327.03|3335.34|3326.64|3335.76|3327.06|3334.98|3326.28|32
1642240770000|2022-01-15 09:59:30|3335.35|3326.65|3336.57|3327.87|3337.08|3328.38|3335.19|3326.49|38
1642240780000|2022-01-15 09:59:40|3337.01|3328.31|3337.81|3329.11|3338.16|3329.46|3336.86|3328.16|32
1642240790000|2022-01-15 09:59:50|3337.85|3329.15|3336.61|3327.91|3337.85|3329.15|3336.57|3327.87|34
1642240800000|2022-01-15 10:00:00|3336.62|3327.92|3334.46|3325.76|3336.62|3327.92|3334.46|3325.76|29
1642240810000|2022-01-15 10:00:10|3334.24|3325.54|3331.62|3322.92|3334.34|3325.64|3331.62|3322.92|37
1642240820000|2022-01-15 10:00:20|3331.52|3322.82|3333.74|3325.04|3334.2|3325.5|3331.48|3322.78|38
1642240830000|2022-01-15 10:00:30|3333.91|3325.21|3332.96|3324.26|3334.49|3325.79|3332.96|3324.26|34
1642240840000|2022-01-15 10:00:40|3332.95|3324.25|3333.31|3324.61|3333.42|3324.72|3332.48|3323.78|38
1642240850000|2022-01-15 10:00:50|3333.15|3324.45|3332.62|3323.92|3333.23|3324.53|3332.4|3323.7|37
1642240860000|2022-01-15 10:01:00|3332.6|3323.9|3332.23|3323.53|3332.67|3323.97|3331.75|3323.05|38
1642240870000|2022-01-15 10:01:10|3332.16|3323.46|3331.98|3323.28|3332.19|3323.49|3331.87|3323.17|30
1642240880000|2022-01-15 10:01:20|3332|3323.3|3332.47|3323.77|3332.52|3323.82|3332|3323.3|27
1642240890000|2022-01-15 10:01:30|3332.43|3323.73|3332.72|3324.02|3333.35|3324.65|3332.27|3323.57|28
1642240900000|2022-01-15 10:01:40|3332.6|3323.9|3332.82|3324.12|3333.02|3324.32|3332.59|3323.89|20
1642240910000|2022-01-15 10:01:50|3332.91|3324.21|3333.11|3324.41|3333.68|3324.98|3332.82|3324.12|30
1642240920000|2022-01-15 10:02:00|3333.37|3324.67|3332.85|3324.15|3333.53|3324.83|3332.45|3323.75|36
1642240930000|2022-01-15 10:02:10|3332.9|3324.2|3331.84|3323.14|3332.9|3324.2|3331.72|3323.02|37
1642240940000|2022-01-15 10:02:20|3331.71|3323.01|3332.47|3323.77|3332.5|3323.8|3331.71|3323.01|33
1642240950000|2022-01-15 10:02:30|3332.57|3323.87|3333.52|3324.82|3333.52|3324.82|3332.29|3323.59|28
1642240960000|2022-01-15 10:02:40|3333.56|3324.86|3332.19|3323.49|3333.57|3324.87|3332.13|3323.43|32
1642240970000|2022-01-15 10:02:50|3332.27|3323.57|3332.4|3323.7|3332.55|3323.85|3332.09|3323.39|32
1642240980000|2022-01-15 10:03:00|3332.45|3323.75|3332.41|3323.71|3332.66|3323.96|3332.26|3323.56|35
1642240990000|2022-01-15 10:03:10|3332.29|3323.59|3332.8|3324.1|3332.9|3324.2|3332.29|3323.59|30
1642241000000|2022-01-15 10:03:20|3332.77|3324.07|3332.84|3324.14|3333.63|3324.93|3332.4|3323.7|21
1642241010000|2022-01-15 10:03:30|3332.86|3324.16|3333.23|3324.53|3334.07|3325.37|3332.55|3323.85|32
1642241020000|2022-01-15 10:03:40|3333.22|3324.52|3333.13|3324.43|3333.23|3324.53|3332.29|3323.59|35
1642241030000|2022-01-15 10:03:50|3333.05|3324.35|3332.9|3324.2|3333.24|3324.54|3332.7|3324|32
1642241040000|2022-01-15 10:04:00|3332.89|3324.19|3332.77|3324.07|3332.91|3324.21|3332.75|3324.05|33
1642241050000|2022-01-15 10:04:10|3332.8|3324.1|3332.78|3324.08|3332.86|3324.16|3332.49|3323.79|25
1642241060000|2022-01-15 10:04:20|3332.85|3324.15|3332.92|3324.22|3332.96|3324.26|3332.68|3323.98|29
1642241070000|2022-01-15 10:04:30|3333.03|3324.33|3332.95|3324.25|3333.03|3324.33|3332.67|3323.97|32
1642241080000|2022-01-15 10:04:40|3332.97|3324.27|3332.98|3324.28|3333.01|3324.31|3332.76|3324.06|22
1642241090000|2022-01-15 10:04:50|3332.99|3324.29|3333.38|3324.68|3334.28|3325.58|3332.95|3324.25|28
1642241100000|2022-01-15 10:05:00|3333.15|3324.45|3333.79|3325.09|3333.79|3325.09|3332.7|3324|32
1642241110000|2022-01-15 10:05:10|3333.86|3325.16|3335.04|3326.34|3335.06|3326.36|3333.6|3324.9|35
1642241120000|2022-01-15 10:05:20|3334.68|3325.98|3335.93|3327.23|3335.93|3327.23|3334.41|3325.71|24
1642241130000|2022-01-15 10:05:30|3335.17|3326.47|3335.24|3326.54|3335.83|3327.13|3335.09|3326.39|37
1642241140000|2022-01-15 10:05:40|3335.23|3326.53|3335.8|3327.1|3335.8|3327.1|3335.05|3326.35|33
1642241150000|2022-01-15 10:05:50|3335.25|3326.55|3335.6|3326.9|3335.86|3327.16|3334.84|3326.14|26
1642241160000|2022-01-15 10:06:00|3336.01|3327.31|3336.83|3328.13|3336.98|3328.28|3335.23|3326.53|37
1642241170000|2022-01-15 10:06:10|3336.84|3328.14|3336.4|3327.7|3336.91|3328.21|3336.26|3327.56|30
1642241180000|2022-01-15 10:06:20|3336.5|3327.8|3336.39|3327.69|3337.34|3328.64|3336.36|3327.66|29
1642241190000|2022-01-15 10:06:30|3336.38|3327.68|3336.33|3327.63|3336.4|3327.7|3335.43|3326.73|37
1642241200000|2022-01-15 10:06:40|3336.35|3327.65|3336.68|3327.98|3336.68|3327.98|3336.31|3327.61|35
1642241210000|2022-01-15 10:06:50|3336.34|3327.64|3335.96|3327.26|3336.47|3327.77|3335.96|3327.26|29
1642241220000|2022-01-15 10:07:00|3335.93|3327.23|3335.8|3327.1|3335.99|3327.29|3335.37|3326.67|34
1642241230000|2022-01-15 10:07:10|3335.97|3327.27|3335.89|3327.19|3335.98|3327.28|3335.68|3326.98|34
1642241240000|2022-01-15 10:07:20|3335.9|3327.2|3335.92|3327.22|3336.12|3327.42|3335.82|3327.12|33
1642241250000|2022-01-15 10:07:30|3335.88|3327.18|3336.38|3327.68|3336.38|3327.68|3335.76|3327.06|34
1642241260000|2022-01-15 10:07:40|3336.34|3327.64|3336.86|3328.16|3336.93|3328.23|3336.31|3327.61|34
1642241270000|2022-01-15 10:07:50|3336.85|3328.15|3337.5|3328.8|3337.55|3328.85|3336.83|3328.13|32
1642241280000|2022-01-15 10:08:00|3337.53|3328.83|3337.32|3328.62|3337.77|3329.07|3337.01|3328.31|32
1642241290000|2022-01-15 10:08:10|3337.31|3328.61|3337.78|3329.08|3337.91|3329.21|3337.3|3328.6|31
1642241300000|2022-01-15 10:08:20|3337.72|3329.02|3339.66|3330.96|3339.66|3330.96|3337.69|3328.99|32
1642241310000|2022-01-15 10:08:30|3340.11|3331.41|3343.41|3334.71|3343.41|3334.71|3340.05|3331.35|33
1642241320000|2022-01-15 10:08:40|3343.15|3334.45|3341.49|3332.79|3343.15|3334.45|3340.91|3332.21|39
1642241330000|2022-01-15 10:08:50|3341.39|3332.69|3341.04|3332.34|3341.68|3332.98|3340.71|3332.01|37
1642241340000|2022-01-15 10:09:00|3341.06|3332.36|3339.09|3330.39|3341.06|3332.36|3338.43|3329.73|40
1642241350000|2022-01-15 10:09:10|3338.9|3330.2|3338.41|3329.71|3339.21|3330.51|3338.35|3329.65|36
1642241360000|2022-01-15 10:09:20|3338.42|3329.72|3341.56|3332.86|3342.67|3333.97|3338.32|3329.62|39
1642241370000|2022-01-15 10:09:30|3341.41|3332.71|3341.24|3332.54|3341.72|3333.02|3340.28|3331.58|38
1642241380000|2022-01-15 10:09:40|3341.35|3332.65|3341.23|3332.53|3341.87|3333.17|3340.34|3331.64|38
1642241390000|2022-01-15 10:09:50|3341.08|3332.38|3341.16|3332.46|3341.2|3332.5|3340.78|3332.08|36
1642241400000|2022-01-15 10:10:00|3341.24|3332.54|3338.79|3330.09|3341.42|3332.72|3338.64|3329.94|35
1642241410000|2022-01-15 10:10:10|3338.4|3329.7|3341.11|3332.41|3341.11|3332.41|3338.24|3329.54|35
1642241420000|2022-01-15 10:10:20|3341.19|3332.49|3340.05|3331.35|3341.19|3332.49|3339.64|3330.94|35
1642241430000|2022-01-15 10:10:30|3340.13|3331.43|3340.54|3331.84|3340.84|3332.14|3340|3331.3|35
1642241440000|2022-01-15 10:10:40|3340.48|3331.78|3340.27|3331.57|3340.6|3331.9|3340.08|3331.38|33
1642241450000|2022-01-15 10:10:50|3340.23|3331.53|3340.37|3331.67|3340.43|3331.73|3339.96|3331.26|31
1642241460000|2022-01-15 10:11:00|3340.16|3331.46|3339.38|3330.68|3341.57|3332.87|3339.12|3330.42|36
1642241470000|2022-01-15 10:11:10|3339.46|3330.76|3339.31|3330.61|3339.82|3331.12|3338.78|3330.08|35
1642241480000|2022-01-15 10:11:20|3339.06|3330.36|3338.71|3330.01|3339.34|3330.64|3338.67|3329.97|38
1642241490000|2022-01-15 10:11:30|3338.69|3329.99|3338.47|3329.77|3339.01|3330.31|3338.19|3329.49|37
1642241500000|2022-01-15 10:11:40|3338.59|3329.89|3338.16|3329.46|3338.82|3330.12|3338.16|3329.46|30
1642241510000|2022-01-15 10:11:50|3337.99|3329.29|3338.81|3330.11|3338.81|3330.11|3337.5|3328.8|25
1642241520000|2022-01-15 10:12:00|3338.88|3330.18|3338.93|3330.23|3338.99|3330.29|3338.63|3329.93|24
1642241530000|2022-01-15 10:12:10|3338.94|3330.24|3339.68|3330.98|3339.68|3330.98|3338.89|3330.19|31
1642241540000|2022-01-15 10:12:20|3339.71|3331.01|3339.15|3330.45|3340.25|3331.55|3338.8|3330.1|38
1642241550000|2022-01-15 10:12:30|3339.12|3330.42|3339.26|3330.56|3339.31|3330.61|3338.95|3330.25|26
1642241560000|2022-01-15 10:12:40|3339.13|3330.43|3339|3330.3|3339.92|3331.22|3339|3330.3|29
1642241570000|2022-01-15 10:12:50|3339.17|3330.47|3339.39|3330.69|3339.63|3330.93|3339|3330.3|35
1642241580000|2022-01-15 10:13:00|3339.51|3330.81|3339.09|3330.39|3340.06|3331.36|3339.09|3330.39|28
1642241590000|2022-01-15 10:13:10|3338.84|3330.14|3339.51|3330.81|3339.63|3330.93|3338.8|3330.1|36
1642241600000|2022-01-15 10:13:20|3339.31|3330.61|3339.83|3331.13|3339.83|3331.13|3339|3330.3|35
1642241610000|2022-01-15 10:13:30|3339.91|3331.21|3340.9|3332.2|3341.3|3332.6|3339.91|3331.21|36
1642241620000|2022-01-15 10:13:40|3340.89|3332.19|3340.92|3332.22|3341.48|3332.78|3340.65|3331.95|30
1642241630000|2022-01-15 10:13:50|3340.8|3332.1|3341.18|3332.48|3341.38|3332.68|3340.47|3331.77|29
1642241640000|2022-01-15 10:14:00|3340.95|3332.25|3340.68|3331.98|3341.14|3332.44|3340.04|3331.34|32
1642241650000|2022-01-15 10:14:10|3340.79|3332.09|3340.82|3332.12|3340.96|3332.26|3340.28|3331.58|24
1642241660000|2022-01-15 10:14:20|3340.86|3332.16|3340.99|3332.29|3341.14|3332.44|3340.73|3332.03|33
1642241670000|2022-01-15 10:14:30|3341.13|3332.43|3341.5|3332.8|3341.5|3332.8|3340.35|3331.65|28
1642241680000|2022-01-15 10:14:40|3341.73|3333.03|3341.36|3332.66|3341.73|3333.03|3340.8|3332.1|9
1642241690000|2022-01-15 10:14:50|3341.48|3332.78|3342.16|3333.46|3342.73|3334.03|3341.48|3332.78|6
1642241700000|2022-01-15 10:15:00|3342.1|3333.4|3342.13|3333.43|3342.73|3334.03|3341.68|3332.98|38
1642241710000|2022-01-15 10:15:10|3342.12|3333.42|3341.97|3333.27|3342.8|3334.1|3341.8|3333.1|36
1642241720000|2022-01-15 10:15:20|3342.53|3333.83|3342.73|3334.03|3342.8|3334.1|3342.11|3333.41|37
1642241730000|2022-01-15 10:15:30|3342.44|3333.74|3342.16|3333.46|3342.67|3333.97|3342.05|3333.35|37
1642241740000|2022-01-15 10:15:40|3342.17|3333.47|3342.03|3333.33|3342.21|3333.51|3341.37|3332.67|28
1642241750000|2022-01-15 10:15:50|3341.99|3333.29|3342.22|3333.52|3342.22|3333.52|3341.96|3333.26|23
1642241760000|2022-01-15 10:16:00|3342.14|3333.44|3342.85|3334.15|3343.06|3334.36|3342.03|3333.33|35
1642241770000|2022-01-15 10:16:10|3342.82|3334.12|3342.53|3333.83|3344.71|3336.01|3342.53|3333.83|38
1642241780000|2022-01-15 10:16:20|3342.47|3333.77|3342.02|3333.32|3342.66|3333.96|3341.77|3333.07|36
1642241790000|2022-01-15 10:16:30|3342.13|3333.43|3341.78|3333.08|3342.13|3333.43|3341.18|3332.48|33
1642241800000|2022-01-15 10:16:40|3341.77|3333.07|3343.03|3334.33|3343.04|3334.34|3341.58|3332.88|35
1642241810000|2022-01-15 10:16:50|3343.01|3334.31|3342.52|3333.82|3343.08|3334.38|3342.48|3333.78|37
1642241820000|2022-01-15 10:17:00|3342.72|3334.02|3341.89|3333.19|3342.92|3334.22|3341.67|3332.97|31
1642241830000|2022-01-15 10:17:10|3341.94|3333.24|3340.68|3331.98|3342.34|3333.64|3340.64|3331.94|25
1642241840000|2022-01-15 10:17:20|3341.14|3332.44|3341.91|3333.21|3341.91|3333.21|3340.36|3331.66|35
1642241850000|2022-01-15 10:17:30|3341.92|3333.22|3342.48|3333.78|3342.48|3333.78|3341.87|3333.17|35
1642241860000|2022-01-15 10:17:40|3342.34|3333.64|3341.67|3332.97|3342.52|3333.82|3341.64|3332.94|27
1642241870000|2022-01-15 10:17:50|3341.64|3332.94|3340.66|3331.96|3341.79|3333.09|3340.62|3331.92|37
1642241880000|2022-01-15 10:18:00|3340.94|3332.24|3341.09|3332.39|3341.66|3332.96|3340.73|3332.03|38
1642241890000|2022-01-15 10:18:10|3340.84|3332.14|3340.85|3332.15|3341.41|3332.71|3340.58|3331.88|35
1642241900000|2022-01-15 10:18:20|3340.86|3332.16|3340.77|3332.07|3340.95|3332.25|3340.22|3331.52|30
1642241910000|2022-01-15 10:18:30|3340.73|3332.03|3340.52|3331.82|3340.73|3332.03|3339.89|3331.19|33
1642241920000|2022-01-15 10:18:40|3340.6|3331.9|3340.42|3331.72|3340.76|3332.06|3340.42|3331.72|32
1642241930000|2022-01-15 10:18:50|3340.41|3331.71|3339.28|3330.58|3340.43|3331.73|3339.19|3330.49|38
1642241940000|2022-01-15 10:19:00|3339.27|3330.57|3339.47|3330.77|3339.81|3331.11|3339.26|3330.56|31
1642241950000|2022-01-15 10:19:10|3339.5|3330.8|3339.24|3330.54|3339.61|3330.91|3339.19|3330.49|25
1642241960000|2022-01-15 10:19:20|3339.32|3330.62|3338.55|3329.85|3339.32|3330.62|3338.37|3329.67|31
1642241970000|2022-01-15 10:19:30|3338.54|3329.84|3338.06|3329.36|3338.54|3329.84|3338.03|3329.33|23
1642241980000|2022-01-15 10:19:40|3338.1|3329.4|3339.61|3330.91|3339.64|3330.94|3338.1|3329.4|25
1642241990000|2022-01-15 10:19:50|3339.65|3330.95|3339.42|3330.72|3339.65|3330.95|3339.28|3330.58|31
1642242000000|2022-01-15 10:20:00|3339.44|3330.74|3339.75|3331.05|3339.96|3331.26|3339.19|3330.49|35
1642242010000|2022-01-15 10:20:10|3339.91|3331.21|3340.02|3331.32|3340.02|3331.32|3339.22|3330.52|38
1642242020000|2022-01-15 10:20:20|3340.18|3331.48|3338.22|3329.52|3340.8|3332.1|3338.22|3329.52|35
1642242030000|2022-01-15 10:20:30|3338.2|3329.5|3337.09|3328.39|3338.44|3329.74|3336.97|3328.27|38
1642242040000|2022-01-15 10:20:40|3337.14|3328.44|3338.11|3329.41|3338.15|3329.45|3336.68|3327.98|36
1642242050000|2022-01-15 10:20:50|3338.16|3329.46|3337.66|3328.96|3338.45|3329.75|3337.63|3328.93|37
1642242060000|2022-01-15 10:21:00|3337.56|3328.86|3337.64|3328.94|3338.07|3329.37|3337.48|3328.78|34
1642242070000|2022-01-15 10:21:10|3337.63|3328.93|3336.91|3328.21|3337.63|3328.93|3336.76|3328.06|35
1642242080000|2022-01-15 10:21:20|3335.9|3327.2|3335.67|3326.97|3336.37|3327.67|3335.47|3326.77|34
1642242090000|2022-01-15 10:21:30|3335.61|3326.91|3335.71|3327.01|3335.86|3327.16|3335.34|3326.64|33
1642242100000|2022-01-15 10:21:40|3335.7|3327|3335.56|3326.86|3335.7|3327|3335.35|3326.65|25
1642242110000|2022-01-15 10:21:50|3335.83|3327.13|3336.29|3327.59|3336.9|3328.2|3335.56|3326.86|36
1642242120000|2022-01-15 10:22:00|3336.14|3327.44|3335.69|3326.99|3336.14|3327.44|3335.47|3326.77|32
1642242130000|2022-01-15 10:22:10|3335.66|3326.96|3335.63|3326.93|3335.76|3327.06|3335.56|3326.86|33
1642242140000|2022-01-15 10:22:20|3335.53|3326.83|3335.62|3326.92|3335.81|3327.11|3335.53|3326.83|28
1642242150000|2022-01-15 10:22:30|3335.63|3326.93|3335.74|3327.04|3335.74|3327.04|3335.48|3326.78|22
1642242160000|2022-01-15 10:22:40|3335.75|3327.05|3335.95|3327.25|3336.17|3327.47|3335.69|3326.99|27
1642242170000|2022-01-15 10:22:50|3335.97|3327.27|3335.92|3327.22|3336.1|3327.4|3335.67|3326.97|38
1642242180000|2022-01-15 10:23:00|3335.87|3327.17|3336.39|3327.69|3336.79|3328.09|3335.77|3327.07|34
1642242190000|2022-01-15 10:23:10|3336.36|3327.66|3335.86|3327.16|3336.36|3327.66|3335.58|3326.88|31
1642242200000|2022-01-15 10:23:20|3335.85|3327.15|3336.61|3327.91|3336.7|3328|3335.54|3326.84|33
1642242210000|2022-01-15 10:23:30|3336.62|3327.92|3336.6|3327.9|3336.87|3328.17|3336.27|3327.57|29
1642242220000|2022-01-15 10:23:40|3336.61|3327.91|3335.82|3327.12|3336.81|3328.11|3335.35|3326.65|38
1642242230000|2022-01-15 10:23:50|3335.76|3327.06|3336.16|3327.46|3336.42|3327.72|3335.76|3327.06|37
1642242240000|2022-01-15 10:24:00|3336.19|3327.49|3336.21|3327.51|3336.4|3327.7|3335.76|3327.06|35
1642242250000|2022-01-15 10:24:10|3336.22|3327.52|3336.12|3327.42|3336.34|3327.64|3335.96|3327.26|34
1642242260000|2022-01-15 10:24:20|3336.16|3327.46|3336.81|3328.11|3337.11|3328.41|3336.08|3327.38|34
1642242270000|2022-01-15 10:24:30|3336.86|3328.16|3336.61|3327.91|3336.97|3328.27|3336.54|3327.84|35
1642242280000|2022-01-15 10:24:40|3336.57|3327.87|3335.76|3327.06|3336.57|3327.87|3335.47|3326.77|25
1642242290000|2022-01-15 10:24:50|3335.75|3327.05|3335.61|3326.91|3335.78|3327.08|3335.34|3326.64|29
1642242300000|2022-01-15 10:25:00|3335.74|3327.04|3335.03|3326.33|3336.24|3327.54|3334.8|3326.1|34
1642242310000|2022-01-15 10:25:10|3334.87|3326.17|3335.07|3326.37|3335.31|3326.61|3334.58|3325.88|29
1642242320000|2022-01-15 10:25:20|3335.11|3326.41|3336.73|3328.03|3336.87|3328.17|3335.07|3326.37|38
1642242330000|2022-01-15 10:25:30|3336.72|3328.02|3336.8|3328.1|3337.39|3328.69|3336.24|3327.54|36
1642242340000|2022-01-15 10:25:40|3336.87|3328.17|3338.63|3329.93|3338.67|3329.97|3336.87|3328.17|37
1642242350000|2022-01-15 10:25:50|3338.65|3329.95|3338.33|3329.63|3339.29|3330.59|3338.09|3329.39|37
1642242360000|2022-01-15 10:26:00|3338.32|3329.62|3337.73|3329.03|3338.46|3329.76|3337.66|3328.96|36
1642242370000|2022-01-15 10:26:10|3337.72|3329.02|3337.54|3328.84|3338.29|3329.59|3337.41|3328.71|34
1642242380000|2022-01-15 10:26:20|3337.55|3328.85|3337.34|3328.64|3337.76|3329.06|3337.29|3328.59|26
1642242390000|2022-01-15 10:26:30|3337.28|3328.58|3337.16|3328.46|3337.49|3328.79|3337.16|3328.46|29
1642242400000|2022-01-15 10:26:40|3337.18|3328.48|3337.65|3328.95|3337.74|3329.04|3337.11|3328.41|23
1642242410000|2022-01-15 10:26:50|3337.67|3328.97|3337.67|3328.97|3337.94|3329.24|3337.49|3328.79|32
1642242420000|2022-01-15 10:27:00|3337.66|3328.96|3337.74|3329.04|3337.86|3329.16|3337.32|3328.62|29
1642242430000|2022-01-15 10:27:10|3337.77|3329.07|3338.14|3329.44|3338.14|3329.44|3337.71|3329.01|31
1642242440000|2022-01-15 10:27:20|3338.16|3329.46|3338.03|3329.33|3338.16|3329.46|3337.92|3329.22|33
1642242450000|2022-01-15 10:27:30|3338.09|3329.39|3338.06|3329.36|3338.19|3329.49|3337.8|3329.1|16
1642242460000|2022-01-15 10:27:40|3338.15|3329.45|3338.36|3329.66|3338.51|3329.81|3338.05|3329.35|25
1642242470000|2022-01-15 10:27:50|3338.4|3329.7|3338.87|3330.17|3338.87|3330.17|3338.29|3329.59|22
1642242480000|2022-01-15 10:28:00|3338.9|3330.2|3339.33|3330.63|3339.42|3330.72|3338.48|3329.78|28
1642242490000|2022-01-15 10:28:10|3339.39|3330.69|3339.62|3330.92|3340.04|3331.34|3339.32|3330.62|33
1642242500000|2022-01-15 10:28:20|3339.65|3330.95|3340.71|3332.01|3340.99|3332.29|3339.42|3330.72|35
1642242510000|2022-01-15 10:28:30|3340.72|3332.02|3339.77|3331.07|3340.72|3332.02|3339.71|3331.01|34
1642242520000|2022-01-15 10:28:40|3339.53|3330.83|3339.8|3331.1|3339.95|3331.25|3339.53|3330.83|33
1642242530000|2022-01-15 10:28:50|3339.94|3331.24|3338.5|3329.8|3339.95|3331.25|3338.5|3329.8|25
1642242540000|2022-01-15 10:29:00|3338.48|3329.78|3338.07|3329.37|3338.48|3329.78|3337.98|3329.28|24
1642242550000|2022-01-15 10:29:10|3338.08|3329.38|3338.06|3329.36|3338.11|3329.41|3338.06|3329.36|11
1642242560000|2022-01-15 10:29:20|3338.01|3329.31|3337.65|3328.95|3338.01|3329.31|3337.49|3328.79|13
1642242570000|2022-01-15 10:29:30|3337.64|3328.94|3337.46|3328.76|3337.68|3328.98|3337.41|3328.71|26
1642242580000|2022-01-15 10:29:40|3337.47|3328.77|3336.16|3327.46|3337.54|3328.84|3336.05|3327.35|31
1642242590000|2022-01-15 10:29:50|3336.12|3327.42|3336.36|3327.66|3336.54|3327.84|3335.94|3327.24|27
1642242600000|2022-01-15 10:30:00|3336.4|3327.7|3336.28|3327.58|3336.64|3327.94|3336.27|3327.57|35
1642242610000|2022-01-15 10:30:10|3336.21|3327.51|3335.31|3326.61|3336.21|3327.51|3334.98|3326.28|37
1642242620000|2022-01-15 10:30:20|3335.27|3326.57|3334.48|3325.78|3335.31|3326.61|3334.48|3325.78|35
1642242630000|2022-01-15 10:30:30|3334.56|3325.86|3335.28|3326.58|3335.28|3326.58|3334.32|3325.62|35
1642242640000|2022-01-15 10:30:40|3335.03|3326.33|3334.6|3325.9|3335.03|3326.33|3334.39|3325.69|32
1642242650000|2022-01-15 10:30:50|3334.62|3325.92|3334.85|3326.15|3334.94|3326.24|3334.53|3325.83|24
1642242660000|2022-01-15 10:31:00|3334.82|3326.12|3335.3|3326.6|3335.55|3326.85|3334.68|3325.98|28
1642242670000|2022-01-15 10:31:10|3335.31|3326.61|3335.26|3326.56|3335.62|3326.92|3335.26|3326.56|29
1642242680000|2022-01-15 10:31:20|3335.53|3326.83|3335.26|3326.56|3335.55|3326.85|3335.2|3326.5|25
1642242690000|2022-01-15 10:31:30|3335.25|3326.55|3333.88|3325.18|3335.3|3326.6|3333.58|3324.88|34
1642242700000|2022-01-15 10:31:40|3333.85|3325.15|3333.7|3325|3334.05|3325.35|3333.56|3324.86|34
1642242710000|2022-01-15 10:31:50|3333.51|3324.81|3333.59|3324.89|3334.12|3325.42|3333.51|3324.81|34
1642242720000|2022-01-15 10:32:00|3333.36|3324.66|3333.45|3324.75|3333.68|3324.98|3333.11|3324.41|31
1642242730000|2022-01-15 10:32:10|3333.42|3324.72|3332.74|3324.04|3333.7|3325|3332.74|3324.04|31
1642242740000|2022-01-15 10:32:20|3332.8|3324.1|3332.15|3323.45|3332.88|3324.18|3331.94|3323.24|38
1642242750000|2022-01-15 10:32:30|3332.22|3323.52|3332.16|3323.46|3332.47|3323.77|3332.16|3323.46|34
1642242760000|2022-01-15 10:32:40|3332.1|3323.4|3331.33|3322.63|3332.14|3323.44|3331.33|3322.63|25
1642242770000|2022-01-15 10:32:50|3331.22|3322.52|3332.56|3323.86|3332.68|3323.98|3331.21|3322.51|33
1642242780000|2022-01-15 10:33:00|3332.54|3323.84|3333.41|3324.71|3333.41|3324.71|3332.46|3323.76|29
1642242790000|2022-01-15 10:33:10|3333.35|3324.65|3333.3|3324.6|3333.54|3324.84|3333.2|3324.5|24
1642242800000|2022-01-15 10:33:20|3333.28|3324.58|3333.2|3324.5|3333.45|3324.75|3333.14|3324.44|26
1642242810000|2022-01-15 10:33:30|3333.13|3324.43|3331.86|3323.16|3333.13|3324.43|3331.72|3323.02|27
1642242820000|2022-01-15 10:33:40|3331.68|3322.98|3331.64|3322.94|3331.9|3323.2|3331.45|3322.75|33
1642242830000|2022-01-15 10:33:50|3331.65|3322.95|3332.3|3323.6|3332.35|3323.65|3331.53|3322.83|30
1642242840000|2022-01-15 10:34:00|3332.32|3323.62|3331.84|3323.14|3332.45|3323.75|3331.31|3322.61|31
1642242850000|2022-01-15 10:34:10|3331.87|3323.17|3332.63|3323.93|3332.82|3324.12|3331.82|3323.12|28
1642242860000|2022-01-15 10:34:20|3332.66|3323.96|3332.87|3324.17|3332.92|3324.22|3332.57|3323.87|34
1642242870000|2022-01-15 10:34:30|3332.88|3324.18|3332.9|3324.2|3333.04|3324.34|3332.78|3324.08|30
1642242880000|2022-01-15 10:34:40|3332.85|3324.15|3333.09|3324.39|3333.55|3324.85|3332.69|3323.99|30
1642242890000|2022-01-15 10:34:50|3333.14|3324.44|3333.21|3324.51|3333.21|3324.51|3333.07|3324.37|27
1642242900000|2022-01-15 10:35:00|3333.2|3324.5|3332.37|3323.67|3333.22|3324.52|3332.37|3323.67|31
1642242910000|2022-01-15 10:35:10|3332.18|3323.48|3331.63|3322.93|3332.21|3323.51|3331.63|3322.93|30
1642242920000|2022-01-15 10:35:20|3331.75|3323.05|3331.57|3322.87|3332.06|3323.36|3331.52|3322.82|36
1642242930000|2022-01-15 10:35:30|3331.59|3322.89|3331.8|3323.1|3332.03|3323.33|3331.52|3322.82|34
1642242940000|2022-01-15 10:35:40|3331.77|3323.07|3331.77|3323.07|3331.94|3323.24|3331.63|3322.93|32
1642242950000|2022-01-15 10:35:50|3331.87|3323.17|3331.7|3323|3331.92|3323.22|3331.68|3322.98|28
1642242960000|2022-01-15 10:36:00|3331.71|3323.01|3331.89|3323.19|3331.99|3323.29|3331.58|3322.88|33
1642242970000|2022-01-15 10:36:10|3332.32|3323.62|3332.18|3323.48|3332.83|3324.13|3332.05|3323.35|32
1642242980000|2022-01-15 10:36:20|3332.17|3323.47|3332.16|3323.46|3332.31|3323.61|3331.97|3323.27|32
1642242990000|2022-01-15 10:36:30|3332.05|3323.35|3332.11|3323.41|3332.21|3323.51|3331.95|3323.25|30
1642243000000|2022-01-15 10:36:40|3332.08|3323.38|3332.34|3323.64|3332.57|3323.87|3332.08|3323.38|34
1642243010000|2022-01-15 10:36:50|3332.36|3323.66|3332.68|3323.98|3333.15|3324.45|3332.15|3323.45|35
1642243020000|2022-01-15 10:37:00|3332.6|3323.9|3332.53|3323.83|3333.08|3324.38|3332.47|3323.77|30
1642243030000|2022-01-15 10:37:10|3332.51|3323.81|3332.54|3323.84|3332.98|3324.28|3332.34|3323.64|30
1642243040000|2022-01-15 10:37:20|3332.57|3323.87|3332.75|3324.05|3333.1|3324.4|3331.97|3323.27|30
1642243050000|2022-01-15 10:37:30|3332.81|3324.11|3332.91|3324.21|3333.75|3325.05|3331.97|3323.27|36
1642243060000|2022-01-15 10:37:40|3333.73|3325.03|3333.41|3324.71|3333.9|3325.2|3332.91|3324.21|33
1642243070000|2022-01-15 10:37:50|3333.45|3324.75|3333.21|3324.51|3333.98|3325.28|3332.54|3323.84|32
1642243080000|2022-01-15 10:38:00|3333.03|3324.33|3333.59|3324.89|3334.18|3325.48|3332.97|3324.27|25
1642243090000|2022-01-15 10:38:10|3333.52|3324.82|3332.94|3324.24|3333.72|3325.02|3332.94|3324.24|28
1642243100000|2022-01-15 10:38:20|3333|3324.3|3333.03|3324.33|3333.41|3324.71|3332.63|3323.93|30
1642243110000|2022-01-15 10:38:30|3332.97|3324.27|3333.1|3324.4|3333.45|3324.75|3332.63|3323.93|33
1642243120000|2022-01-15 10:38:40|3332.99|3324.29|3333.09|3324.39|3333.4|3324.7|3332.88|3324.18|35
1642243130000|2022-01-15 10:38:50|3333.08|3324.38|3332.98|3324.28|3333.44|3324.74|3332.94|3324.24|33
1642243140000|2022-01-15 10:39:00|3333.15|3324.45|3333.19|3324.49|3333.71|3325.01|3332.63|3323.93|33
1642243150000|2022-01-15 10:39:10|3333.25|3324.55|3332.89|3324.19|3333.7|3325|3332.71|3324.01|32
1642243160000|2022-01-15 10:39:20|3333.12|3324.42|3332.9|3324.2|3333.12|3324.42|3332.48|3323.78|36
1642243170000|2022-01-15 10:39:30|3332.8|3324.1|3332.67|3323.97|3333.07|3324.37|3332.63|3323.93|22
1642243180000|2022-01-15 10:39:40|3332.66|3323.96|3332.72|3324.02|3333|3324.3|3332.38|3323.68|34
1642243190000|2022-01-15 10:39:50|3332.7|3324|3332.86|3324.16|3332.88|3324.18|3332.6|3323.9|29
1642243200000|2022-01-15 10:40:00|3332.87|3324.17|3332.89|3324.19|3333.02|3324.32|3332.73|3324.03|23
1642243210000|2022-01-15 10:40:10|3332.9|3324.2|3331.78|3323.08|3332.9|3324.2|3331.73|3323.03|35
1642243220000|2022-01-15 10:40:20|3331.71|3323.01|3331.63|3322.93|3331.93|3323.23|3331.57|3322.87|30
1642243230000|2022-01-15 10:40:30|3331.5|3322.8|3331.95|3323.25|3331.95|3323.25|3331.5|3322.8|24
1642243240000|2022-01-15 10:40:40|3331.94|3323.24|3331.88|3323.18|3332.23|3323.53|3331.76|3323.06|26
1642243250000|2022-01-15 10:40:50|3331.85|3323.15|3332.06|3323.36|3332.07|3323.37|3331.69|3322.99|27
1642243260000|2022-01-15 10:41:00|3332.07|3323.37|3332|3323.3|3332.19|3323.49|3331.95|3323.25|29
1642243270000|2022-01-15 10:41:10|3331.96|3323.26|3331.48|3322.78|3332.32|3323.62|3331.46|3322.76|22
1642243280000|2022-01-15 10:41:20|3331.44|3322.74|3331.56|3322.86|3331.78|3323.08|3331.39|3322.69|32
1642243290000|2022-01-15 10:41:30|3331.59|3322.89|3331.53|3322.83|3331.67|3322.97|3331.36|3322.66|32
1642243300000|2022-01-15 10:41:40|3331.49|3322.79|3331.35|3322.65|3331.71|3323.01|3331.24|3322.54|35
1642243310000|2022-01-15 10:41:50|3331.43|3322.73|3331.47|3322.77|3331.59|3322.89|3331.27|3322.57|30
1642243320000|2022-01-15 10:42:00|3331.5|3322.8|3331.46|3322.76|3331.5|3322.8|3331.07|3322.37|28
1642243330000|2022-01-15 10:42:10|3331.4|3322.7|3331.46|3322.76|3331.57|3322.87|3331.08|3322.38|33
1642243340000|2022-01-15 10:42:20|3331.43|3322.73|3331.49|3322.79|3331.6|3322.9|3331.33|3322.63|35
1642243350000|2022-01-15 10:42:30|3331.5|3322.8|3331.36|3322.66|3331.57|3322.87|3331.12|3322.42|31
1642243360000|2022-01-15 10:42:40|3331.5|3322.8|3331.39|3322.69|3331.51|3322.81|3331.25|3322.55|37
1642243370000|2022-01-15 10:42:50|3331.28|3322.58|3331.5|3322.8|3331.61|3322.91|3331.25|3322.55|32
1642243380000|2022-01-15 10:43:00|3331.43|3322.73|3331.5|3322.8|3331.5|3322.8|3331.31|3322.61|22
1642243390000|2022-01-15 10:43:10|3331.52|3322.82|3330.06|3321.36|3331.55|3322.85|3330.01|3321.31|33
1642243400000|2022-01-15 10:43:20|3330.14|3321.44|3330.11|3321.41|3330.47|3321.77|3330.05|3321.35|33
1642243410000|2022-01-15 10:43:30|3330.02|3321.32|3330.44|3321.74|3330.79|3322.09|3329.78|3321.08|35
1642243420000|2022-01-15 10:43:40|3330.42|3321.72|3331.77|3323.07|3331.91|3323.21|3330.24|3321.54|37
1642243430000|2022-01-15 10:43:50|3331.82|3323.12|3332.04|3323.34|3332.09|3323.39|3331.75|3323.05|21
1642243440000|2022-01-15 10:44:00|3331.91|3323.21|3331.86|3323.16|3332.05|3323.35|3331.69|3322.99|28
1642243450000|2022-01-15 10:44:10|3331.89|3323.19|3331.23|3322.53|3331.94|3323.24|3331.04|3322.34|30
1642243460000|2022-01-15 10:44:20|3331.15|3322.45|3333.05|3324.35|3333.08|3324.38|3330.98|3322.28|36
1642243470000|2022-01-15 10:44:30|3333.03|3324.33|3332.76|3324.06|3333.07|3324.37|3332.39|3323.69|36
1642243480000|2022-01-15 10:44:40|3332.42|3323.72|3332.32|3323.62|3332.98|3324.28|3332.32|3323.62|30
1642243490000|2022-01-15 10:44:50|3332.3|3323.6|3332.4|3323.7|3332.87|3324.17|3332.23|3323.53|29
1642243500000|2022-01-15 10:45:00|3332.49|3323.79|3332|3323.3|3332.72|3324.02|3331.47|3322.77|28
1642243510000|2022-01-15 10:45:10|3331.99|3323.29|3331.65|3322.95|3331.99|3323.29|3331.4|3322.7|31
1642243520000|2022-01-15 10:45:20|3331.68|3322.98|3331.26|3322.56|3331.73|3323.03|3331.26|3322.56|30
1642243530000|2022-01-15 10:45:30|3331.2|3322.5|3331.92|3323.22|3332.06|3323.36|3330.79|3322.09|36
1642243540000|2022-01-15 10:45:40|3331.94|3323.24|3333.09|3324.39|3333.8|3325.1|3331.86|3323.16|39
1642243550000|2022-01-15 10:45:50|3333.13|3324.43|3332.67|3323.97|3333.18|3324.48|3332.67|3323.97|35
1642243560000|2022-01-15 10:46:00|3332.61|3323.91|3332.63|3323.93|3332.77|3324.07|3332.34|3323.64|39
1642243570000|2022-01-15 10:46:10|3332.57|3323.87|3332.49|3323.79|3332.74|3324.04|3332.48|3323.78|33
1642243580000|2022-01-15 10:46:20|3332.51|3323.81|3332.16|3323.46|3332.66|3323.96|3331.95|3323.25|33
1642243590000|2022-01-15 10:46:30|3332.12|3323.42|3332|3323.3|3332.36|3323.66|3331.9|3323.2|34
1642243600000|2022-01-15 10:46:40|3331.91|3323.21|3332.55|3323.85|3332.83|3324.13|3331.91|3323.21|36
1642243610000|2022-01-15 10:46:50|3332.57|3323.87|3332.61|3323.91|3332.78|3324.08|3332.52|3323.82|33
1642243620000|2022-01-15 10:47:00|3332.67|3323.97|3331.63|3322.93|3332.67|3323.97|3331.58|3322.88|36
1642243630000|2022-01-15 10:47:10|3331.6|3322.9|3332.36|3323.66|3332.77|3324.07|3331.6|3322.9|36
1642243640000|2022-01-15 10:47:20|3332.18|3323.48|3332.5|3323.8|3332.5|3323.8|3332.14|3323.44|35
1642243650000|2022-01-15 10:47:30|3332.4|3323.7|3332.53|3323.83|3332.61|3323.91|3332.1|3323.4|36
1642243660000|2022-01-15 10:47:40|3332.54|3323.84|3332.37|3323.67|3332.71|3324.01|3332.26|3323.56|28
1642243670000|2022-01-15 10:47:50|3332.26|3323.56|3332.25|3323.55|3332.36|3323.66|3332.16|3323.46|31
1642243680000|2022-01-15 10:48:00|3332.21|3323.51|3332.39|3323.69|3332.59|3323.89|3332.1|3323.4|36
1642243690000|2022-01-15 10:48:10|3332.42|3323.72|3332.67|3323.97|3332.7|3324|3332.42|3323.72|30
1642243700000|2022-01-15 10:48:20|3332.65|3323.95|3332.37|3323.67|3332.65|3323.95|3332.24|3323.54|32
1642243710000|2022-01-15 10:48:30|3332.43|3323.73|3332.57|3323.87|3332.72|3324.02|3332.42|3323.72|29
1642243720000|2022-01-15 10:48:40|3332.49|3323.79|3332.2|3323.5|3332.51|3323.81|3332.2|3323.5|26
1642243730000|2022-01-15 10:48:50|3331.96|3323.26|3331.59|3322.89|3331.96|3323.26|3331.51|3322.81|36
1642243740000|2022-01-15 10:49:00|3331.35|3322.65|3330.23|3321.53|3331.35|3322.65|3329.96|3321.26|36
1642243750000|2022-01-15 10:49:10|3330.19|3321.49|3330.58|3321.88|3331.22|3322.52|3330.12|3321.42|38
1642243760000|2022-01-15 10:49:20|3330.57|3321.87|3330.6|3321.9|3330.84|3322.14|3330.5|3321.8|33
1642243770000|2022-01-15 10:49:30|3330.59|3321.89|3330.74|3322.04|3330.87|3322.17|3330.36|3321.66|33
1642243780000|2022-01-15 10:49:40|3330.76|3322.06|3330.71|3322.01|3330.81|3322.11|3330.58|3321.88|35
1642243790000|2022-01-15 10:49:50|3330.67|3321.97|3330.5|3321.8|3330.67|3321.97|3330.38|3321.68|32
1642243800000|2022-01-15 10:50:00|3330.54|3321.84|3330.07|3321.37|3330.63|3321.93|3330.05|3321.35|25
1642243810000|2022-01-15 10:50:10|3329.89|3321.19|3329.49|3320.79|3330.12|3321.42|3329.49|3320.79|30
1642243820000|2022-01-15 10:50:20|3329.6|3320.9|3329.82|3321.12|3330.16|3321.46|3329.49|3320.79|36
1642243830000|2022-01-15 10:50:30|3330.17|3321.47|3330.32|3321.62|3330.52|3321.82|3329.82|3321.12|29
1642243840000|2022-01-15 10:50:40|3330.3|3321.6|3330.34|3321.64|3330.34|3321.64|3330.12|3321.42|26
1642243850000|2022-01-15 10:50:50|3330.26|3321.56|3330.33|3321.63|3330.52|3321.82|3330.2|3321.5|30
1642243860000|2022-01-15 10:51:00|3330.35|3321.65|3330.3|3321.6|3330.49|3321.79|3330.23|3321.53|18
1642243870000|2022-01-15 10:51:10|3330.31|3321.61|3330.26|3321.56|3330.39|3321.69|3330.16|3321.46|28
1642243880000|2022-01-15 10:51:20|3330.36|3321.66|3330.22|3321.52|3330.43|3321.73|3330.14|3321.44|31
1642243890000|2022-01-15 10:51:30|3330.26|3321.56|3330.23|3321.53|3330.3|3321.6|3330.06|3321.36|25
1642243900000|2022-01-15 10:51:40|3330.18|3321.48|3330.3|3321.6|3330.61|3321.91|3330.12|3321.42|19
1642243910000|2022-01-15 10:51:50|3330.61|3321.91|3330.23|3321.53|3330.61|3321.91|3330.11|3321.41|26
1642243920000|2022-01-15 10:52:00|3330.24|3321.54|3330.22|3321.52|3330.33|3321.63|3329.97|3321.27|28
1642243930000|2022-01-15 10:52:10|3330.14|3321.44|3330.04|3321.34|3330.22|3321.52|3330.01|3321.31|26
1642243940000|2022-01-15 10:52:20|3330.01|3321.31|3330.18|3321.48|3330.24|3321.54|3329.96|3321.26|17
1642243950000|2022-01-15 10:52:30|3330|3321.3|3329.69|3320.99|3330.45|3321.75|3329.62|3320.92|24
1642243960000|2022-01-15 10:52:40|3329.61|3320.91|3329.8|3321.1|3330.15|3321.45|3329.52|3320.82|36
1642243970000|2022-01-15 10:52:50|3329.88|3321.18|3329.96|3321.26|3330.08|3321.38|3329.6|3320.9|29
1642243980000|2022-01-15 10:53:00|3329.95|3321.25|3330.15|3321.45|3330.19|3321.49|3329.72|3321.02|33
1642243990000|2022-01-15 10:53:10|3330.09|3321.39|3330.41|3321.71|3330.41|3321.71|3330.09|3321.39|13
1642244000000|2022-01-15 10:53:20|3330.36|3321.66|3330.41|3321.71|3330.41|3321.71|3330.13|3321.43|35
1642244010000|2022-01-15 10:53:30|3330.33|3321.63|3329.83|3321.13|3330.33|3321.63|3329.6|3320.9|28
1642244020000|2022-01-15 10:53:40|3329.93|3321.23|3330.02|3321.32|3330.05|3321.35|3329.15|3320.45|32
1642244030000|2022-01-15 10:53:50|3330.05|3321.35|3329.87|3321.17|3330.09|3321.39|3329.78|3321.08|31
1642244040000|2022-01-15 10:54:00|3330.17|3321.47|3330.22|3321.52|3330.33|3321.63|3329.91|3321.21|36
1642244050000|2022-01-15 10:54:10|3330.19|3321.49|3330|3321.3|3330.2|3321.5|3330|3321.3|29
1642244060000|2022-01-15 10:54:20|3330.03|3321.33|3330.12|3321.42|3330.14|3321.44|3330.02|3321.32|28
1642244070000|2022-01-15 10:54:30|3330.1|3321.4|3330.17|3321.47|3330.29|3321.59|3330.05|3321.35|27
1642244080000|2022-01-15 10:54:40|3330.24|3321.54|3330.31|3321.61|3330.76|3322.06|3330.24|3321.54|21
1642244090000|2022-01-15 10:54:50|3330.37|3321.67|3330.87|3322.17|3330.91|3322.21|3330.32|3321.62|22
1642244100000|2022-01-15 10:55:00|3330.41|3321.71|3330.32|3321.62|3330.92|3322.22|3330.24|3321.54|32
1642244110000|2022-01-15 10:55:10|3330.37|3321.67|3330.77|3322.07|3330.93|3322.23|3330.23|3321.53|35
1642244120000|2022-01-15 10:55:20|3330.81|3322.11|3332.07|3323.37|3332.07|3323.37|3330.32|3321.62|36
1642244130000|2022-01-15 10:55:30|3332.09|3323.39|3331.47|3322.77|3332.09|3323.39|3330.86|3322.16|31
1642244140000|2022-01-15 10:55:40|3331.55|3322.85|3331.45|3322.75|3331.97|3323.27|3330.86|3322.16|17
1642244150000|2022-01-15 10:55:50|3331.94|3323.24|3331.37|3322.67|3331.94|3323.24|3331.22|3322.52|18
1642244160000|2022-01-15 10:56:00|3330.86|3322.16|3330.86|3322.16|3331.91|3323.21|3330.86|3322.16|23
1642244170000|2022-01-15 10:56:10|3331.56|3322.86|3332|3323.3|3332|3323.3|3331.37|3322.67|16
1642244180000|2022-01-15 10:56:20|3331.37|3322.67|3331.67|3322.97|3331.92|3323.22|3330.86|3322.16|15
1642244190000|2022-01-15 10:56:30|3331.92|3323.22|3331.63|3322.93|3331.92|3323.22|3330.86|3322.16|13
1642244200000|2022-01-15 10:56:40|3331.92|3323.22|3330.86|3322.16|3331.92|3323.22|3330.86|3322.16|20
1642244210000|2022-01-15 10:56:50|3331.92|3323.22|3331.43|3322.73|3332.13|3323.43|3330.86|3322.16|28
1642244220000|2022-01-15 10:57:00|3331|3322.3|3331.73|3323.03|3332.1|3323.4|3330.86|3322.16|25
1642244230000|2022-01-15 10:57:10|3331.93|3323.23|3331.86|3323.16|3332.18|3323.48|3331.25|3322.55|20
1642244240000|2022-01-15 10:57:20|3332.17|3323.47|3333.26|3324.56|3333.26|3324.56|3331.26|3322.56|21
1642244250000|2022-01-15 10:57:30|3332.88|3324.18|3332.59|3323.89|3333.13|3324.43|3332.44|3323.74|30
1642244260000|2022-01-15 10:57:40|3332.66|3323.96|3332.73|3324.03|3333.17|3324.47|3332.63|3323.93|31
1642244270000|2022-01-15 10:57:50|3333|3324.3|3332.8|3324.1|3333.29|3324.59|3332.38|3323.68|28
1642244280000|2022-01-15 10:58:00|3332.66|3323.96|3332.87|3324.17|3333.01|3324.31|3332.65|3323.95|23
1642244290000|2022-01-15 10:58:10|3332.95|3324.25|3332.8|3324.1|3333.01|3324.31|3332.8|3324.1|7
1642244300000|2022-01-15 10:58:20|3332.85|3324.15|3332.9|3324.2|3332.91|3324.21|3332.42|3323.72|14
1642244310000|2022-01-15 10:58:30|3332.91|3324.21|3332.83|3324.13|3332.93|3324.23|3332.81|3324.11|24
1642244320000|2022-01-15 10:58:40|3332.82|3324.12|3332.11|3323.41|3332.98|3324.28|3332.11|3323.41|10
1642244330000|2022-01-15 10:58:50|3332.15|3323.45|3331.14|3322.44|3332.19|3323.49|3331.14|3322.44|22
1642244340000|2022-01-15 10:59:00|3331.13|3322.43|3330.78|3322.08|3331.39|3322.69|3330.76|3322.06|30
1642244350000|2022-01-15 10:59:10|3330.71|3322.01|3329.63|3320.93|3330.71|3322.01|3329.63|3320.93|38
1642244360000|2022-01-15 10:59:20|3329.55|3320.85|3329.85|3321.15|3329.9|3321.2|3329.29|3320.59|30
1642244370000|2022-01-15 10:59:30|3329.95|3321.25|3329.65|3320.95|3329.95|3321.25|3329.58|3320.88|25
1642244380000|2022-01-15 10:59:40|3329.52|3320.82|3329.5|3320.8|3329.85|3321.15|3329.38|3320.68|21
1642244390000|2022-01-15 10:59:50|3329.47|3320.77|3329.62|3320.92|3329.75|3321.05|3329.47|3320.77|19
1642244400000|2022-01-15 11:00:00|3329.69|3320.99|3329.37|3320.67|3330.01|3321.31|3329.37|3320.67|31
1642244410000|2022-01-15 11:00:10|3329.35|3320.65|3329.03|3320.33|3329.43|3320.73|3328.86|3320.16|27
1642244420000|2022-01-15 11:00:20|3328.99|3320.29|3328.92|3320.22|3329.05|3320.35|3328.87|3320.17|19
1642244430000|2022-01-15 11:00:30|3328.93|3320.23|3329.01|3320.31|3329.01|3320.31|3328.8|3320.1|25
1642244440000|2022-01-15 11:00:40|3328.91|3320.21|3329.24|3320.54|3329.24|3320.54|3328.84|3320.14|21
1642244450000|2022-01-15 11:00:50|3329.25|3320.55|3329.37|3320.67|3329.37|3320.67|3329.09|3320.39|23
1642244460000|2022-01-15 11:01:00|3329.39|3320.69|3329.31|3320.61|3329.43|3320.73|3329.14|3320.44|29
1642244470000|2022-01-15 11:01:10|3329.63|3320.93|3329.24|3320.54|3329.63|3320.93|3329.22|3320.52|21
1642244480000|2022-01-15 11:01:20|3329.36|3320.66|3328.65|3319.95|3329.82|3321.12|3328.28|3319.58|23
1642244490000|2022-01-15 11:01:30|3328.93|3320.23|3329.26|3320.56|3329.27|3320.57|3328.85|3320.15|36
1642244500000|2022-01-15 11:01:40|3329.22|3320.52|3329.27|3320.57|3329.56|3320.86|3329.05|3320.35|32
1642244510000|2022-01-15 11:01:50|3329.26|3320.56|3329.12|3320.42|3329.64|3320.94|3329.02|3320.32|33
1642244520000|2022-01-15 11:02:00|3329.14|3320.44|3329.26|3320.56|3329.57|3320.87|3328.79|3320.09|35
1642244530000|2022-01-15 11:02:10|3329.27|3320.57|3329.24|3320.54|3329.3|3320.6|3328.91|3320.21|29
1642244540000|2022-01-15 11:02:20|3329.1|3320.4|3329.08|3320.38|3329.66|3320.96|3328.94|3320.24|35
1642244550000|2022-01-15 11:02:30|3329.06|3320.36|3329.23|3320.53|3329.28|3320.58|3328.76|3320.06|34
1642244560000|2022-01-15 11:02:40|3329.22|3320.52|3329.02|3320.32|3329.22|3320.52|3328.89|3320.19|27
1642244570000|2022-01-15 11:02:50|3328.98|3320.28|3328.79|3320.09|3329.04|3320.34|3328.53|3319.83|31
1642244580000|2022-01-15 11:03:00|3328.75|3320.05|3328.68|3319.98|3328.93|3320.23|3328.6|3319.9|27
1642244590000|2022-01-15 11:03:10|3328.65|3319.95|3328.87|3320.17|3328.87|3320.17|3328.43|3319.73|27
1642244600000|2022-01-15 11:03:20|3328.88|3320.18|3329.2|3320.5|3329.39|3320.69|3328.65|3319.95|33
1642244610000|2022-01-15 11:03:30|3329.28|3320.58|3328.99|3320.29|3329.36|3320.66|3328.99|3320.29|32
1642244620000|2022-01-15 11:03:40|3328.93|3320.23|3329.12|3320.42|3329.23|3320.53|3328.78|3320.08|26
1642244630000|2022-01-15 11:03:50|3328.85|3320.15|3328.67|3319.97|3329.26|3320.56|3328.56|3319.86|29
1642244640000|2022-01-15 11:04:00|3328.73|3320.03|3328.11|3319.41|3328.93|3320.23|3328.11|3319.41|26
1642244650000|2022-01-15 11:04:10|3328.26|3319.56|3328.37|3319.67|3328.48|3319.78|3328.1|3319.4|30
1642244660000|2022-01-15 11:04:20|3328.12|3319.42|3328.84|3320.14|3329|3320.3|3328.12|3319.42|34
1642244670000|2022-01-15 11:04:30|3328.83|3320.13|3328.73|3320.03|3328.94|3320.24|3328.63|3319.93|31
1642244680000|2022-01-15 11:04:40|3328.93|3320.23|3328.54|3319.84|3329.09|3320.39|3328.41|3319.71|30
1642244690000|2022-01-15 11:04:50|3328.42|3319.72|3328.51|3319.81|3328.87|3320.17|3328.19|3319.49|24
1642244700000|2022-01-15 11:05:00|3328.53|3319.83|3328.49|3319.79|3328.53|3319.83|3328.34|3319.64|15
1642244710000|2022-01-15 11:05:10|3328.55|3319.85|3328.37|3319.67|3328.55|3319.85|3328.06|3319.36|28
1642244720000|2022-01-15 11:05:20|3328.63|3319.93|3328.33|3319.63|3328.78|3320.08|3328.33|3319.63|28
1642244730000|2022-01-15 11:05:30|3328.46|3319.76|3328.38|3319.68|3328.58|3319.88|3328.19|3319.49|27
1642244740000|2022-01-15 11:05:40|3328.39|3319.69|3328.47|3319.77|3328.47|3319.77|3328.19|3319.49|20
1642244750000|2022-01-15 11:05:50|3328.52|3319.82|3328.56|3319.86|3328.61|3319.91|3328.47|3319.77|18
1642244760000|2022-01-15 11:06:00|3328.5|3319.8|3328.23|3319.53|3328.82|3320.12|3328.23|3319.53|27
1642244770000|2022-01-15 11:06:10|3328.24|3319.54|3328.2|3319.5|3328.84|3320.14|3328.18|3319.48|29
1642244780000|2022-01-15 11:06:20|3328.32|3319.62|3328.5|3319.8|3329.09|3320.39|3328.32|3319.62|30
1642244790000|2022-01-15 11:06:30|3328.53|3319.83|3328.15|3319.45|3328.91|3320.21|3328.02|3319.32|34
1642244800000|2022-01-15 11:06:40|3328.16|3319.46|3328.31|3319.61|3328.45|3319.75|3328.12|3319.42|32
1642244810000|2022-01-15 11:06:50|3328.24|3319.54|3328.16|3319.46|3328.27|3319.57|3328.12|3319.42|22
1642244820000|2022-01-15 11:07:00|3328.17|3319.47|3328.15|3319.45|3328.33|3319.63|3328.04|3319.34|32
1642244830000|2022-01-15 11:07:10|3328.2|3319.5|3327.8|3319.1|3328.24|3319.54|3327.8|3319.1|27
1642244840000|2022-01-15 11:07:20|3327.81|3319.11|3327.52|3318.82|3327.81|3319.11|3327.15|3318.45|36
1642244850000|2022-01-15 11:07:30|3327.59|3318.89|3327.32|3318.62|3327.91|3319.21|3327.31|3318.61|29
1642244860000|2022-01-15 11:07:40|3327.35|3318.65|3327.22|3318.52|3327.47|3318.77|3327.14|3318.44|25
1642244870000|2022-01-15 11:07:50|3327.19|3318.49|3326.79|3318.09|3327.24|3318.54|3326.79|3318.09|10
1642244880000|2022-01-15 11:08:00|3326.71|3318.01|3325.9|3317.2|3326.71|3318.01|3325.83|3317.13|36
1642244890000|2022-01-15 11:08:10|3325.86|3317.16|3325.42|3316.72|3325.99|3317.29|3325.28|3316.58|38
1642244900000|2022-01-15 11:08:20|3325.53|3316.83|3325.49|3316.79|3326.43|3317.73|3325.4|3316.7|32
1642244910000|2022-01-15 11:08:30|3325.71|3317.01|3325.31|3316.61|3325.9|3317.2|3325.1|3316.4|27
1642244920000|2022-01-15 11:08:40|3325.36|3316.66|3325.28|3316.58|3325.37|3316.67|3325.1|3316.4|29
1642244930000|2022-01-15 11:08:50|3325.25|3316.55|3325.21|3316.51|3325.47|3316.77|3325.11|3316.41|27
1642244940000|2022-01-15 11:09:00|3325.1|3316.4|3325.16|3316.46|3325.31|3316.61|3325.1|3316.4|21
1642244950000|2022-01-15 11:09:10|3325.13|3316.43|3325.14|3316.44|3325.22|3316.52|3325.13|3316.43|10
1642244960000|2022-01-15 11:09:20|3325.17|3316.47|3325.27|3316.57|3325.32|3316.62|3325.17|3316.47|22
1642244970000|2022-01-15 11:09:30|3325.23|3316.53|3325.1|3316.4|3325.45|3316.75|3325.05|3316.35|18
1642244980000|2022-01-15 11:09:40|3325.16|3316.46|3325.01|3316.31|3325.32|3316.62|3324.98|3316.28|31
1642244990000|2022-01-15 11:09:50|3324.97|3316.27|3324.8|3316.1|3324.97|3316.27|3324.69|3315.99|29
1642245000000|2022-01-15 11:10:00|3324.75|3316.05|3324.92|3316.22|3324.99|3316.29|3324.59|3315.89|32
1642245010000|2022-01-15 11:10:10|3324.93|3316.23|3324.79|3316.09|3324.94|3316.24|3324.69|3315.99|30
1642245020000|2022-01-15 11:10:20|3324.8|3316.1|3324.74|3316.04|3324.82|3316.12|3324.66|3315.96|33
1642245030000|2022-01-15 11:10:30|3324.68|3315.98|3324.89|3316.19|3325.43|3316.73|3324.66|3315.96|21
1642245040000|2022-01-15 11:10:40|3324.83|3316.13|3324.77|3316.07|3324.87|3316.17|3324.77|3316.07|22
1642245050000|2022-01-15 11:10:50|3324.82|3316.12|3324.82|3316.12|3324.87|3316.17|3324.73|3316.03|29
1642245060000|2022-01-15 11:11:00|3324.81|3316.11|3324.98|3316.28|3325.35|3316.65|3324.78|3316.08|24
1642245070000|2022-01-15 11:11:10|3324.76|3316.06|3324.83|3316.13|3325.51|3316.81|3324.62|3315.92|30
1642245080000|2022-01-15 11:11:20|3324.5|3315.8|3325.4|3316.7|3325.52|3316.82|3324.5|3315.8|23
1642245090000|2022-01-15 11:11:30|3324.85|3316.15|3325.49|3316.79|3325.64|3316.94|3324.5|3315.8|31
1642245100000|2022-01-15 11:11:40|3324.96|3316.26|3325.07|3316.37|3325.61|3316.91|3324.88|3316.18|27
1642245110000|2022-01-15 11:11:50|3325.49|3316.79|3326.07|3317.37|3326.08|3317.38|3325.49|3316.79|26
1642245120000|2022-01-15 11:12:00|3326.09|3317.39|3326.19|3317.49|3326.19|3317.49|3325.36|3316.66|26
1642245130000|2022-01-15 11:12:10|3325.59|3316.89|3325.71|3317.01|3326.3|3317.6|3325.36|3316.66|25
1642245140000|2022-01-15 11:12:20|3325.69|3316.99|3327.04|3318.34|3327.13|3318.43|3325.42|3316.72|22
1642245150000|2022-01-15 11:12:30|3326.52|3317.82|3326.08|3317.38|3327.79|3319.09|3325.91|3317.21|30
1642245160000|2022-01-15 11:12:40|3325.69|3316.99|3325.71|3317.01|3325.89|3317.19|3325.25|3316.55|31
1642245170000|2022-01-15 11:12:50|3325.67|3316.97|3326.34|3317.64|3326.34|3317.64|3325.43|3316.73|39
1642245180000|2022-01-15 11:13:00|3326.08|3317.38|3326.46|3317.76|3327.34|3318.64|3325.92|3317.22|34
1642245190000|2022-01-15 11:13:10|3326.51|3317.81|3326.54|3317.84|3327.71|3319.01|3326.41|3317.71|25
1642245200000|2022-01-15 11:13:20|3326.73|3318.03|3327.61|3318.91|3327.61|3318.91|3326.24|3317.54|31
1642245210000|2022-01-15 11:13:30|3326.72|3318.02|3326.83|3318.13|3326.89|3318.19|3326.27|3317.57|15
1642245220000|2022-01-15 11:13:40|3326.29|3317.59|3326.83|3318.13|3326.83|3318.13|3326.29|3317.59|9
1642245230000|2022-01-15 11:13:50|3326.1|3317.4|3327.3|3318.6|3327.9|3319.2|3326.1|3317.4|24
1642245240000|2022-01-15 11:14:00|3327.55|3318.85|3328.59|3319.89|3328.73|3320.03|3327.22|3318.52|19
1642245250000|2022-01-15 11:14:10|3328.19|3319.49|3329.1|3320.4|3329.1|3320.4|3328.07|3319.37|23
1642245260000|2022-01-15 11:14:20|3328.79|3320.09|3328.49|3319.79|3329.1|3320.4|3328.49|3319.79|22
1642245270000|2022-01-15 11:14:30|3328.47|3319.77|3328.81|3320.11|3329.11|3320.41|3328.31|3319.61|30
1642245280000|2022-01-15 11:14:40|3328.86|3320.16|3328.45|3319.75|3329|3320.3|3328.45|3319.75|20
1642245290000|2022-01-15 11:14:50|3328.44|3319.74|3328.44|3319.74|3328.87|3320.17|3328.35|3319.65|29
1642245300000|2022-01-15 11:15:00|3328.42|3319.72|3328.46|3319.76|3329.63|3320.93|3328.23|3319.53|33
1642245310000|2022-01-15 11:15:10|3329.53|3320.83|3328.77|3320.07|3329.61|3320.91|3328.03|3319.33|30
1642245320000|2022-01-15 11:15:20|3328.66|3319.96|3328.67|3319.97|3329.01|3320.31|3328.53|3319.83|26
1642245330000|2022-01-15 11:15:30|3328.69|3319.99|3329.44|3320.74|3329.44|3320.74|3328.29|3319.59|25
1642245340000|2022-01-15 11:15:40|3329.45|3320.75|3329.44|3320.74|3329.68|3320.98|3328.37|3319.67|29
1642245350000|2022-01-15 11:15:50|3329.4|3320.7|3329.32|3320.62|3329.44|3320.74|3329|3320.3|24
1642245360000|2022-01-15 11:16:00|3329.28|3320.58|3329.57|3320.87|3329.63|3320.93|3329.17|3320.47|27
1642245370000|2022-01-15 11:16:10|3329.56|3320.86|3329.38|3320.68|3329.73|3321.03|3329.32|3320.62|30
1642245380000|2022-01-15 11:16:20|3329.44|3320.74|3327.75|3319.05|3329.44|3320.74|3327.7|3319|36
1642245390000|2022-01-15 11:16:30|3327.84|3319.14|3327.85|3319.15|3328.21|3319.51|3327.75|3319.05|29
1642245400000|2022-01-15 11:16:40|3327.76|3319.06|3327.41|3318.71|3327.76|3319.06|3326.78|3318.08|33
1642245410000|2022-01-15 11:16:50|3327.33|3318.63|3326.84|3318.14|3328.28|3319.58|3326.26|3317.56|19
1642245420000|2022-01-15 11:17:00|3326.82|3318.12|3326.67|3317.97|3326.82|3318.12|3326.42|3317.72|26
1642245430000|2022-01-15 11:17:10|3326.68|3317.98|3326.77|3318.07|3326.98|3318.28|3326.56|3317.86|24
1642245440000|2022-01-15 11:17:20|3326.8|3318.1|3327.68|3318.98|3327.95|3319.25|3326.8|3318.1|33
1642245450000|2022-01-15 11:17:30|3327.78|3319.08|3327.89|3319.19|3328.02|3319.32|3327.49|3318.79|31
1642245460000|2022-01-15 11:17:40|3327.91|3319.21|3328|3319.3|3328.38|3319.68|3327.53|3318.83|19
1642245470000|2022-01-15 11:17:50|3328.01|3319.31|3327.75|3319.05|3328.01|3319.31|3327.35|3318.65|26
1642245480000|2022-01-15 11:18:00|3327.71|3319.01|3328.13|3319.43|3328.2|3319.5|3327.35|3318.65|31
1642245490000|2022-01-15 11:18:10|3328.11|3319.41|3328.13|3319.43|3328.34|3319.64|3327.7|3319|26
1642245500000|2022-01-15 11:18:20|3328.07|3319.37|3328.22|3319.52|3328.77|3320.07|3327.7|3319|20
1642245510000|2022-01-15 11:18:30|3327.78|3319.08|3328.63|3319.93|3329.92|3321.22|3327.59|3318.89|30
1642245520000|2022-01-15 11:18:40|3328.32|3319.62|3328.46|3319.76|3328.81|3320.11|3328.02|3319.32|21
1642245530000|2022-01-15 11:18:50|3328.32|3319.62|3328.37|3319.67|3328.56|3319.86|3327.35|3318.65|15
1642245540000|2022-01-15 11:19:00|3328.4|3319.7|3328.59|3319.89|3328.65|3319.95|3328.4|3319.7|9
1642245550000|2022-01-15 11:19:10|3329.55|3320.85|3328.92|3320.22|3329.55|3320.85|3327.94|3319.24|7
1642245560000|2022-01-15 11:19:20|3328.08|3319.38|3329.78|3321.08|3330.06|3321.36|3328.05|3319.35|10
1642245570000|2022-01-15 11:19:30|3329.77|3321.07|3329.7|3321|3329.79|3321.09|3329.66|3320.96|17
1642245580000|2022-01-15 11:19:40|3329.78|3321.08|3329.21|3320.51|3330.92|3322.22|3329.21|3320.51|20
1642245590000|2022-01-15 11:19:50|3330.32|3321.62|3330.46|3321.76|3330.88|3322.18|3329.21|3320.51|16
1642245600000|2022-01-15 11:20:00|3329.21|3320.51|3330.41|3321.71|3330.88|3322.18|3329.21|3320.51|16
1642245610000|2022-01-15 11:20:10|3330.4|3321.7|3329.89|3321.19|3330.4|3321.7|3329.89|3321.19|10
1642245620000|2022-01-15 11:20:20|3329.93|3321.23|3330.02|3321.32|3330.09|3321.39|3329.93|3321.23|4
1642245630000|2022-01-15 11:20:30|3330.13|3321.43|3329.94|3321.24|3330.26|3321.56|3329.76|3321.06|30
1642245640000|2022-01-15 11:20:40|3330.02|3321.32|3329.93|3321.23|3330.66|3321.96|3329.93|3321.23|27
1642245650000|2022-01-15 11:20:50|3329.94|3321.24|3330.2|3321.5|3330.31|3321.61|3329.92|3321.22|22
1642245660000|2022-01-15 11:21:00|3330.63|3321.93|3330.12|3321.42|3330.64|3321.94|3329.35|3320.65|21
1642245670000|2022-01-15 11:21:10|3330.13|3321.43|3330|3321.3|3330.2|3321.5|3329.97|3321.27|7
1642245680000|2022-01-15 11:21:20|3329.99|3321.29|3329.95|3321.25|3330.03|3321.33|3329.95|3321.25|21
1642245690000|2022-01-15 11:21:30|3329.92|3321.22|3329.96|3321.26|3330|3321.3|3329.92|3321.22|12
1642245700000|2022-01-15 11:21:40|3330.1|3321.4|3329.94|3321.24|3330.13|3321.43|3329.87|3321.17|25
1642245710000|2022-01-15 11:21:50|3329.95|3321.25|3328.94|3320.24|3330.12|3321.42|3328.94|3320.24|24
1642245720000|2022-01-15 11:22:00|3328.93|3320.23|3328.92|3320.22|3329.15|3320.45|3328.83|3320.13|35
1642245730000|2022-01-15 11:22:10|3328.83|3320.13|3328.79|3320.09|3329|3320.3|3328.68|3319.98|33
1642245740000|2022-01-15 11:22:20|3328.8|3320.1|3329.57|3320.87|3329.57|3320.87|3328.72|3320.02|29
1642245750000|2022-01-15 11:22:30|3329.45|3320.75|3329.03|3320.33|3329.45|3320.75|3328.85|3320.15|35
1642245760000|2022-01-15 11:22:40|3329.04|3320.34|3328.89|3320.19|3329.32|3320.62|3328.85|3320.15|31
1642245770000|2022-01-15 11:22:50|3329.08|3320.38|3327.3|3318.6|3329.08|3320.38|3327.16|3318.46|36
1642245780000|2022-01-15 11:23:00|3327.28|3318.58|3327.59|3318.89|3327.59|3318.89|3327.2|3318.5|31
1642245790000|2022-01-15 11:23:10|3327.58|3318.88|3327.81|3319.11|3328.12|3319.42|3327.44|3318.74|27
1642245800000|2022-01-15 11:23:20|3327.86|3319.16|3327.77|3319.07|3327.92|3319.22|3327.76|3319.06|27
1642245810000|2022-01-15 11:23:30|3327.79|3319.09|3327.62|3318.92|3327.81|3319.11|3327.45|3318.75|30
1642245820000|2022-01-15 11:23:40|3327.51|3318.81|3325.58|3316.88|3327.51|3318.81|3325.38|3316.68|36
1642245830000|2022-01-15 11:23:50|3325.62|3316.92|3326.04|3317.34|3326.04|3317.34|3325.48|3316.78|36
1642245840000|2022-01-15 11:24:00|3326|3317.3|3325.6|3316.9|3326.05|3317.35|3325.5|3316.8|28
1642245850000|2022-01-15 11:24:10|3325.56|3316.86|3325.63|3316.93|3325.73|3317.03|3325.4|3316.7|27
1642245860000|2022-01-15 11:24:20|3325.64|3316.94|3325.76|3317.06|3326.15|3317.45|3325.55|3316.85|31
1642245870000|2022-01-15 11:24:30|3325.75|3317.05|3325.23|3316.53|3325.75|3317.05|3325.19|3316.49|25
1642245880000|2022-01-15 11:24:40|3325.24|3316.54|3325.84|3317.14|3325.84|3317.14|3325.2|3316.5|28
1642245890000|2022-01-15 11:24:50|3325.86|3317.16|3325.61|3316.91|3326.25|3317.55|3325.48|3316.78|34
1642245900000|2022-01-15 11:25:00|3325.64|3316.94|3325.82|3317.12|3325.89|3317.19|3325.48|3316.78|36
1642245910000|2022-01-15 11:25:10|3325.75|3317.05|3325.43|3316.73|3325.86|3317.16|3325.35|3316.65|29
1642245920000|2022-01-15 11:25:20|3325.42|3316.72|3325.44|3316.74|3325.59|3316.89|3325.36|3316.66|26
1642245930000|2022-01-15 11:25:30|3325.45|3316.75|3325.79|3317.09|3326.22|3317.52|3325.45|3316.75|35
1642245940000|2022-01-15 11:25:40|3325.66|3316.96|3325.85|3317.15|3326.24|3317.54|3325.66|3316.96|37
1642245950000|2022-01-15 11:25:50|3325.79|3317.09|3325.99|3317.29|3326.33|3317.63|3325.6|3316.9|33
1642245960000|2022-01-15 11:26:00|3326.04|3317.34|3326|3317.3|3326.35|3317.65|3325.7|3317|36
1642245970000|2022-01-15 11:26:10|3325.97|3317.27|3325.18|3316.48|3325.97|3317.27|3325.18|3316.48|27
1642245980000|2022-01-15 11:26:20|3325.16|3316.46|3322.57|3313.87|3325.19|3316.49|3321.93|3313.23|35
1642245990000|2022-01-15 11:26:30|3322.79|3314.09|3323.29|3314.59|3323.49|3314.79|3322.69|3313.99|34
1642246000000|2022-01-15 11:26:40|3323.33|3314.63|3324.11|3315.41|3324.57|3315.87|3323.01|3314.31|35
1642246010000|2022-01-15 11:26:50|3324.14|3315.44|3324.07|3315.37|3324.34|3315.64|3323.97|3315.27|26
1642246020000|2022-01-15 11:27:00|3324.08|3315.38|3324.07|3315.37|3324.45|3315.75|3324.03|3315.33|24
1642246030000|2022-01-15 11:27:10|3324.05|3315.35|3324.08|3315.38|3324.16|3315.46|3324.05|3315.35|10
1642246040000|2022-01-15 11:27:20|3323.98|3315.28|3323.64|3314.94|3323.98|3315.28|3323.64|3314.94|33
1642246050000|2022-01-15 11:27:30|3323.67|3314.97|3323.56|3314.86|3323.9|3315.2|3323.56|3314.86|29
1642246060000|2022-01-15 11:27:40|3323.54|3314.84|3323.83|3315.13|3323.83|3315.13|3323.5|3314.8|29
1642246070000|2022-01-15 11:27:50|3323.84|3315.14|3323.68|3314.98|3323.88|3315.18|3323.52|3314.82|26
1642246080000|2022-01-15 11:28:00|3323.67|3314.97|3323.92|3315.22|3324.26|3315.56|3323.47|3314.77|32
1642246090000|2022-01-15 11:28:10|3323.82|3315.12|3324.43|3315.73|3325.02|3316.32|3323.82|3315.12|37
1642246100000|2022-01-15 11:28:20|3324.41|3315.71|3324.79|3316.09|3324.87|3316.17|3324.41|3315.71|29
1642246110000|2022-01-15 11:28:30|3324.77|3316.07|3324.61|3315.91|3325.02|3316.32|3324.59|3315.89|28
1642246120000|2022-01-15 11:28:40|3324.6|3315.9|3325.42|3316.72|3325.65|3316.95|3324.55|3315.85|28
1642246130000|2022-01-15 11:28:50|3325.71|3317.01|3326.82|3318.12|3326.95|3318.25|3325.43|3316.73|37
1642246140000|2022-01-15 11:29:00|3326.47|3317.77|3326.48|3317.78|3326.89|3318.19|3326.41|3317.71|32
1642246150000|2022-01-15 11:29:10|3326.47|3317.77|3327.06|3318.36|3327.09|3318.39|3326.29|3317.59|32
1642246160000|2022-01-15 11:29:20|3327.05|3318.35|3327.23|3318.53|3327.23|3318.53|3326.95|3318.25|29
1642246170000|2022-01-15 11:29:30|3327.24|3318.54|3327.27|3318.57|3327.27|3318.57|3327.14|3318.44|24
1642246180000|2022-01-15 11:29:40|3327.28|3318.58|3327.18|3318.48|3327.3|3318.6|3327.08|3318.38|22
1642246190000|2022-01-15 11:29:50|3327.17|3318.47|3327.18|3318.48|3327.28|3318.58|3327.02|3318.32|23
1642246200000|2022-01-15 11:30:00|3327.17|3318.47|3327.37|3318.67|3327.37|3318.67|3326.98|3318.28|28
1642246210000|2022-01-15 11:30:10|3327.28|3318.58|3326.91|3318.21|3327.28|3318.58|3326.91|3318.21|11
1642246220000|2022-01-15 11:30:20|3327.02|3318.32|3326.59|3317.89|3327.04|3318.34|3325.96|3317.26|19
1642246230000|2022-01-15 11:30:30|3326.42|3317.72|3324.52|3315.82|3326.75|3318.05|3324.52|3315.82|37
1642246240000|2022-01-15 11:30:40|3324.51|3315.81|3323.87|3315.17|3324.6|3315.9|3323.75|3315.05|27
1642246250000|2022-01-15 11:30:50|3323.97|3315.27|3324.38|3315.68|3324.53|3315.83|3323.9|3315.2|35
1642246260000|2022-01-15 11:31:00|3324.29|3315.59|3323.39|3314.69|3324.29|3315.59|3323.23|3314.53|34
1642246270000|2022-01-15 11:31:10|3323.56|3314.86|3323.71|3315.01|3323.78|3315.08|3323.43|3314.73|24
1642246280000|2022-01-15 11:31:20|3323.69|3314.99|3323.84|3315.14|3323.85|3315.15|3323.57|3314.87|28
1642246290000|2022-01-15 11:31:30|3323.59|3314.89|3323.33|3314.63|3323.85|3315.15|3323.2|3314.5|28
1642246300000|2022-01-15 11:31:40|3323.38|3314.68|3323.58|3314.88|3323.76|3315.06|3323.36|3314.66|30
1642246310000|2022-01-15 11:31:50|3323.5|3314.8|3323.5|3314.8|3323.72|3315.02|3323.44|3314.74|32
1642246320000|2022-01-15 11:32:00|3323.58|3314.88|3323.62|3314.92|3323.8|3315.1|3323.23|3314.53|28
1642246330000|2022-01-15 11:32:10|3323.63|3314.93|3323.57|3314.87|3323.63|3314.93|3323.39|3314.69|18
1642246340000|2022-01-15 11:32:20|3323.61|3314.91|3323.39|3314.69|3323.61|3314.91|3323.24|3314.54|26
1642246350000|2022-01-15 11:32:30|3323.48|3314.78|3322.93|3314.23|3323.56|3314.86|3322.87|3314.17|29
1642246360000|2022-01-15 11:32:40|3323|3314.3|3322.95|3314.25|3323.17|3314.47|3322.63|3313.93|31
1642246370000|2022-01-15 11:32:50|3322.96|3314.26|3322.97|3314.27|3323.62|3314.92|3322.95|3314.25|36
1642246380000|2022-01-15 11:33:00|3323|3314.3|3322.78|3314.08|3323.1|3314.4|3322.78|3314.08|29
1642246390000|2022-01-15 11:33:10|3322.8|3314.1|3322.92|3314.22|3323.14|3314.44|3322.78|3314.08|26
1642246400000|2022-01-15 11:33:20|3322.9|3314.2|3322.98|3314.28|3323.14|3314.44|3322.8|3314.1|19
1642246410000|2022-01-15 11:33:30|3323|3314.3|3323.18|3314.48|3323.5|3314.8|3322.8|3314.1|23
1642246420000|2022-01-15 11:33:40|3323.2|3314.5|3323.39|3314.69|3323.83|3315.13|3323.09|3314.39|29
1642246430000|2022-01-15 11:33:50|3323.26|3314.56|3323.14|3314.44|3324.07|3315.37|3323.14|3314.44|33
1642246440000|2022-01-15 11:34:00|3323.23|3314.53|3323.14|3314.44|3323.89|3315.19|3322.8|3314.1|24
1642246450000|2022-01-15 11:34:10|3323.23|3314.53|3323.5|3314.8|3323.68|3314.98|3323.04|3314.34|26
1642246460000|2022-01-15 11:34:20|3323.49|3314.79|3323.14|3314.44|3323.5|3314.8|3322.44|3313.74|35
1642246470000|2022-01-15 11:34:30|3323.13|3314.43|3322.82|3314.12|3323.3|3314.6|3322.62|3313.92|36
1642246480000|2022-01-15 11:34:40|3323.05|3314.35|3323.36|3314.66|3323.43|3314.73|3322.71|3314.01|34
1642246490000|2022-01-15 11:34:50|3323.35|3314.65|3323.43|3314.73|3323.47|3314.77|3323.01|3314.31|28
1642246500000|2022-01-15 11:35:00|3323.39|3314.69|3323.02|3314.32|3323.39|3314.69|3322.71|3314.01|17
1642246510000|2022-01-15 11:35:10|3323.01|3314.31|3322.57|3313.87|3323.01|3314.31|3322.57|3313.87|10
1642246520000|2022-01-15 11:35:20|3322.72|3314.02|3323.56|3314.86|3323.56|3314.86|3322.68|3313.98|19
1642246540000|2022-01-15 11:35:40|3323.55|3314.85|3324.63|3315.93|3324.64|3315.94|3323.55|3314.85|23
1642246550000|2022-01-15 11:35:50|3324.47|3315.77|3324.33|3315.63|3324.53|3315.83|3324.32|3315.62|10
1642246560000|2022-01-15 11:36:00|3323.97|3315.27|3324.01|3315.31|3324.41|3315.71|3323.97|3315.27|15
1642246570000|2022-01-15 11:36:10|3323.88|3315.18|3323.88|3315.18|3324.72|3316.02|3323.88|3315.18|25
1642246580000|2022-01-15 11:36:20|3324.01|3315.31|3324.24|3315.54|3324.58|3315.88|3323.82|3315.12|27
1642246590000|2022-01-15 11:36:30|3324.18|3315.48|3323.89|3315.19|3324.18|3315.48|3323.61|3314.91|35
1642246600000|2022-01-15 11:36:40|3323.87|3315.17|3324.65|3315.95|3324.67|3315.97|3323.67|3314.97|32
1642246610000|2022-01-15 11:36:50|3324.45|3315.75|3324.36|3315.66|3324.54|3315.84|3324.16|3315.46|29
1642246620000|2022-01-15 11:37:00|3324.25|3315.55|3324.51|3315.81|3324.65|3315.95|3324.25|3315.55|29
1642246630000|2022-01-15 11:37:10|3324.6|3315.9|3324.75|3316.05|3325.08|3316.38|3324.6|3315.9|34
1642246640000|2022-01-15 11:37:20|3324.78|3316.08|3324.88|3316.18|3325.21|3316.51|3324.78|3316.08|23
1642246650000|2022-01-15 11:37:30|3324.87|3316.17|3325.02|3316.32|3325.03|3316.33|3324.76|3316.06|23
1642246660000|2022-01-15 11:37:40|3325.03|3316.33|3326.14|3317.44|3326.14|3317.44|3324.58|3315.88|22
1642246670000|2022-01-15 11:37:50|3326.09|3317.39|3324.98|3316.28|3326.09|3317.39|3324.96|3316.26|21
1642246680000|2022-01-15 11:38:00|3325.11|3316.41|3325.59|3316.89|3325.71|3317.01|3324.98|3316.28|26
1642246690000|2022-01-15 11:38:10|3325.64|3316.94|3325.93|3317.23|3326.42|3317.72|3325.56|3316.86|22
1642246700000|2022-01-15 11:38:20|3326.02|3317.32|3326.38|3317.68|3326.59|3317.89|3325.85|3317.15|30
1642246710000|2022-01-15 11:38:30|3326.27|3317.57|3326.03|3317.33|3326.49|3317.79|3325.85|3317.15|26
1642246720000|2022-01-15 11:38:40|3325.94|3317.24|3325.87|3317.17|3326.19|3317.49|3325.44|3316.74|20
1642246730000|2022-01-15 11:38:50|3325.77|3317.07|3326.08|3317.38|3326.33|3317.63|3325.77|3317.07|24
1642246740000|2022-01-15 11:39:00|3326.2|3317.5|3326.47|3317.77|3326.49|3317.79|3326.08|3317.38|7
1642246750000|2022-01-15 11:39:10|3326.43|3317.73|3326.71|3318.01|3326.71|3318.01|3325.83|3317.13|20
1642246760000|2022-01-15 11:39:20|3326.68|3317.98|3327.51|3318.81|3327.51|3318.81|3326.03|3317.33|23
1642246770000|2022-01-15 11:39:30|3326.57|3317.87|3327.15|3318.45|3327.2|3318.5|3326.43|3317.73|20
1642246780000|2022-01-15 11:39:40|3326.41|3317.71|3326.44|3317.74|3327.09|3318.39|3326.26|3317.56|31
1642246790000|2022-01-15 11:39:50|3326.55|3317.85|3326.23|3317.53|3326.67|3317.97|3326|3317.3|26
1642246800000|2022-01-15 11:40:00|3326.09|3317.39|3326.26|3317.56|3327.09|3318.39|3326.09|3317.39|20
1642246810000|2022-01-15 11:40:10|3326.87|3318.17|3326.56|3317.86|3326.87|3318.17|3325.78|3317.08|29
1642246820000|2022-01-15 11:40:20|3326.45|3317.75|3326.14|3317.44|3326.45|3317.75|3326.13|3317.43|22
1642246830000|2022-01-15 11:40:30|3326.12|3317.42|3326.41|3317.71|3326.5|3317.8|3326.11|3317.41|26
1642246840000|2022-01-15 11:40:40|3326.38|3317.68|3325.27|3316.57|3326.55|3317.85|3324.89|3316.19|31
1642246850000|2022-01-15 11:40:50|3325.38|3316.68|3325.72|3317.02|3325.77|3317.07|3325.14|3316.44|31
1642246860000|2022-01-15 11:41:00|3325.74|3317.04|3325.91|3317.21|3325.95|3317.25|3325.74|3317.04|27
1642246870000|2022-01-15 11:41:10|3325.83|3317.13|3324.82|3316.12|3325.83|3317.13|3324.78|3316.08|27
1642246880000|2022-01-15 11:41:20|3324.81|3316.11|3324.67|3315.97|3324.97|3316.27|3324.4|3315.7|36
1642246890000|2022-01-15 11:41:30|3324.82|3316.12|3325.78|3317.08|3325.88|3317.18|3324.7|3316|33
1642246900000|2022-01-15 11:41:40|3325.49|3316.79|3325.34|3316.64|3325.49|3316.79|3325.11|3316.41|27
1642246910000|2022-01-15 11:41:50|3325.37|3316.67|3325.17|3316.47|3325.51|3316.81|3324.91|3316.21|33
1642246920000|2022-01-15 11:42:00|3325.09|3316.39|3325.02|3316.32|3325.31|3316.61|3324.92|3316.22|30
1642246930000|2022-01-15 11:42:10|3324.92|3316.22|3324.76|3316.06|3325|3316.3|3324.63|3315.93|30
1642246940000|2022-01-15 11:42:20|3324.78|3316.08|3325.09|3316.39|3325.43|3316.73|3324.78|3316.08|30
1642246950000|2022-01-15 11:42:30|3325.12|3316.42|3323.24|3314.54|3325.2|3316.5|3323.23|3314.53|37
1642246960000|2022-01-15 11:42:40|3323.23|3314.53|3323.46|3314.76|3323.76|3315.06|3323.17|3314.47|24
1642246970000|2022-01-15 11:42:50|3323.31|3314.61|3323.12|3314.42|3323.5|3314.8|3322.35|3313.65|19
1642246980000|2022-01-15 11:43:00|3322.89|3314.19|3323.43|3314.73|3323.66|3314.96|3322.89|3314.19|21
1642246990000|2022-01-15 11:43:10|3323.47|3314.77|3323.36|3314.66|3323.66|3314.96|3323.25|3314.55|32
1642247000000|2022-01-15 11:43:20|3323.34|3314.64|3323.3|3314.6|3323.34|3314.64|3323.08|3314.38|26
1642247010000|2022-01-15 11:43:30|3323.29|3314.59|3323.44|3314.74|3323.44|3314.74|3323.03|3314.33|24
1642247020000|2022-01-15 11:43:40|3323.45|3314.75|3323.73|3315.03|3323.91|3315.21|3323.45|3314.75|31
1642247030000|2022-01-15 11:43:50|3323.74|3315.04|3323.81|3315.11|3323.92|3315.22|3323.6|3314.9|29
1642247040000|2022-01-15 11:44:00|3323.8|3315.1|3323.8|3315.1|3323.92|3315.22|3323.57|3314.87|29
1642247050000|2022-01-15 11:44:10|3323.83|3315.13|3323.7|3315|3323.83|3315.13|3323.58|3314.88|21
1642247060000|2022-01-15 11:44:20|3323.75|3315.05|3323.64|3314.94|3323.86|3315.16|3323.51|3314.81|24
1642247070000|2022-01-15 11:44:30|3323.63|3314.93|3323.64|3314.94|3323.7|3315|3323.49|3314.79|24
1642247080000|2022-01-15 11:44:40|3323.66|3314.96|3323.63|3314.93|3323.75|3315.05|3323.51|3314.81|22
1642247090000|2022-01-15 11:44:50|3323.62|3314.92|3323.92|3315.22|3323.92|3315.22|3323.58|3314.88|21
1642247100000|2022-01-15 11:45:00|3323.93|3315.23|3325.1|3316.4|3325.1|3316.4|3323.74|3315.04|34
1642247110000|2022-01-15 11:45:10|3324.75|3316.05|3324.87|3316.17|3325.46|3316.76|3324.75|3316.05|33
1642247120000|2022-01-15 11:45:20|3325.24|3316.54|3325.29|3316.59|3325.62|3316.92|3324.59|3315.89|31
1642247130000|2022-01-15 11:45:30|3325.27|3316.57|3324.93|3316.23|3325.74|3317.04|3324.92|3316.22|31
1642247140000|2022-01-15 11:45:40|3325.1|3316.4|3325.81|3317.11|3325.81|3317.11|3325.07|3316.37|26
1642247150000|2022-01-15 11:45:50|3325.7|3317|3327.01|3318.31|3327.01|3318.31|3324.95|3316.25|26
1642247160000|2022-01-15 11:46:00|3326.99|3318.29|3326.9|3318.2|3327.07|3318.37|3326.12|3317.42|31
1642247170000|2022-01-15 11:46:10|3326.8|3318.1|3326.51|3317.81|3326.83|3318.13|3325.79|3317.09|22
1642247180000|2022-01-15 11:46:20|3326.53|3317.83|3327.89|3319.19|3327.89|3319.19|3326.37|3317.67|28
1642247190000|2022-01-15 11:46:30|3327.9|3319.2|3326.63|3317.93|3327.9|3319.2|3326.6|3317.9|24
1642247200000|2022-01-15 11:46:40|3326.7|3318|3328.47|3319.77|3328.96|3320.26|3326.62|3317.92|28
1642247210000|2022-01-15 11:46:50|3328.58|3319.88|3328.94|3320.24|3329.51|3320.81|3328.54|3319.84|34
1642247220000|2022-01-15 11:47:00|3329.04|3320.34|3328.83|3320.13|3329.04|3320.34|3328.69|3319.99|30
1642247230000|2022-01-15 11:47:10|3328.84|3320.14|3327.9|3319.2|3329.04|3320.34|3327.86|3319.16|33
1642247240000|2022-01-15 11:47:20|3327.92|3319.22|3328|3319.3|3328.05|3319.35|3327.77|3319.07|30
1642247250000|2022-01-15 11:47:30|3327.96|3319.26|3327.83|3319.13|3328.01|3319.31|3327.4|3318.7|28
1642247260000|2022-01-15 11:47:40|3327.84|3319.14|3327.19|3318.49|3327.91|3319.21|3327.07|3318.37|22
1642247270000|2022-01-15 11:47:50|3327.07|3318.37|3326.97|3318.27|3327.19|3318.49|3326.78|3318.08|21
1642247280000|2022-01-15 11:48:00|3327.14|3318.44|3327.28|3318.58|3327.65|3318.95|3327.02|3318.32|31
1642247290000|2022-01-15 11:48:10|3327.33|3318.63|3327.41|3318.71|3327.71|3319.01|3327.22|3318.52|30
1642247300000|2022-01-15 11:48:20|3327.43|3318.73|3327.4|3318.7|3328.07|3319.37|3327.06|3318.36|26
1642247310000|2022-01-15 11:48:30|3327.42|3318.72|3327.03|3318.33|3327.63|3318.93|3326.87|3318.17|18
1642247320000|2022-01-15 11:48:40|3327.16|3318.46|3327.06|3318.36|3327.45|3318.75|3326.85|3318.15|26
1642247330000|2022-01-15 11:48:50|3327.04|3318.34|3327.35|3318.65|3327.54|3318.84|3327.03|3318.33|26
1642247340000|2022-01-15 11:49:00|3327.19|3318.49|3327.29|3318.59|3327.31|3318.61|3327.08|3318.38|26
1642247350000|2022-01-15 11:49:10|3327.3|3318.6|3327.85|3319.15|3327.88|3319.18|3327.16|3318.46|29
1642247360000|2022-01-15 11:49:20|3327.62|3318.92|3327.68|3318.98|3327.99|3319.29|3327.06|3318.36|22
1642247370000|2022-01-15 11:49:30|3327.72|3319.02|3327.51|3318.81|3328.18|3319.48|3327.51|3318.81|26
1642247380000|2022-01-15 11:49:40|3327.48|3318.78|3326.97|3318.27|3327.58|3318.88|3326.9|3318.2|23
1642247390000|2022-01-15 11:49:50|3326.9|3318.2|3326.33|3317.63|3326.98|3318.28|3326.13|3317.43|22
1642247400000|2022-01-15 11:50:00|3326.41|3317.71|3326.27|3317.57|3326.5|3317.8|3326.25|3317.55|29
1642247410000|2022-01-15 11:50:10|3326.28|3317.58|3325.57|3316.87|3326.3|3317.6|3325.49|3316.79|27
1642247420000|2022-01-15 11:50:20|3325.72|3317.02|3325.62|3316.92|3325.85|3317.15|3325.58|3316.88|33
1642247430000|2022-01-15 11:50:30|3325.55|3316.85|3325.43|3316.73|3325.63|3316.93|3325.33|3316.63|25
1642247440000|2022-01-15 11:50:40|3325.46|3316.76|3325.56|3316.86|3325.61|3316.91|3325.35|3316.65|29
1642247450000|2022-01-15 11:50:50|3325.57|3316.87|3325.59|3316.89|3325.82|3317.12|3325.45|3316.75|26
1642247460000|2022-01-15 11:51:00|3325.62|3316.92|3325.4|3316.7|3325.75|3317.05|3325.3|3316.6|28
1642247470000|2022-01-15 11:51:10|3325.44|3316.74|3325.4|3316.7|3325.52|3316.82|3325.23|3316.53|23
1642247480000|2022-01-15 11:51:20|3325.39|3316.69|3325.02|3316.32|3325.39|3316.69|3324.91|3316.21|34
1642247490000|2022-01-15 11:51:30|3325.04|3316.34|3325.05|3316.35|3325.05|3316.35|3324.9|3316.2|34
1642247500000|2022-01-15 11:51:40|3325.07|3316.37|3324.76|3316.06|3325.08|3316.38|3324.64|3315.94|30
1642247510000|2022-01-15 11:51:50|3324.73|3316.03|3323.97|3315.27|3324.73|3316.03|3323.97|3315.27|26
1642247520000|2022-01-15 11:52:00|3324.02|3315.32|3324.48|3315.78|3325.01|3316.31|3323.93|3315.23|22
1642247530000|2022-01-15 11:52:10|3324.3|3315.6|3324.4|3315.7|3325|3316.3|3324.24|3315.54|28
1642247540000|2022-01-15 11:52:20|3324.41|3315.71|3324.48|3315.78|3324.98|3316.28|3324.24|3315.54|34
1642247550000|2022-01-15 11:52:30|3324.47|3315.77|3324.28|3315.58|3324.98|3316.28|3324.28|3315.58|31
1642247560000|2022-01-15 11:52:40|3324.33|3315.63|3324.31|3315.61|3324.69|3315.99|3323.97|3315.27|32
1642247570000|2022-01-15 11:52:50|3324.33|3315.63|3324.12|3315.42|3325.3|3316.6|3324.12|3315.42|20
1642247580000|2022-01-15 11:53:00|3324.13|3315.43|3324.25|3315.55|3324.56|3315.86|3324.09|3315.39|26
1642247590000|2022-01-15 11:53:10|3324.26|3315.56|3323.97|3315.27|3324.47|3315.77|3323.8|3315.1|23
1642247600000|2022-01-15 11:53:20|3324.09|3315.39|3323.61|3314.91|3324.14|3315.44|3323.6|3314.9|27
1642247610000|2022-01-15 11:53:30|3323.58|3314.88|3321.12|3312.42|3323.58|3314.88|3321.12|3312.42|37
1642247620000|2022-01-15 11:53:40|3321.31|3312.61|3321.25|3312.55|3321.79|3313.09|3321.07|3312.37|34
1642247630000|2022-01-15 11:53:50|3321.21|3312.51|3321.1|3312.4|3321.3|3312.6|3320.96|3312.26|22
1642247640000|2022-01-15 11:54:00|3320.97|3312.27|3321|3312.3|3321.19|3312.49|3320.87|3312.17|24
1642247650000|2022-01-15 11:54:10|3320.97|3312.27|3320.6|3311.9|3321.07|3312.37|3320.58|3311.88|33
1642247660000|2022-01-15 11:54:20|3320.64|3311.94|3320.36|3311.66|3320.65|3311.95|3320.1|3311.4|32
1642247670000|2022-01-15 11:54:30|3320.26|3311.56|3319.94|3311.24|3320.49|3311.79|3319.94|3311.24|33
1642247680000|2022-01-15 11:54:40|3319.95|3311.25|3320.22|3311.52|3320.27|3311.57|3319.78|3311.08|34
1642247690000|2022-01-15 11:54:50|3320.21|3311.51|3319.76|3311.06|3320.22|3311.52|3319.07|3310.37|30
1642247700000|2022-01-15 11:55:00|3319.79|3311.09|3319.73|3311.03|3319.9|3311.2|3319.5|3310.8|38
1642247710000|2022-01-15 11:55:10|3319.88|3311.18|3320.28|3311.58|3320.28|3311.58|3319.57|3310.87|38
1642247720000|2022-01-15 11:55:20|3320.27|3311.57|3320.26|3311.56|3320.63|3311.93|3319.92|3311.22|37
1642247730000|2022-01-15 11:55:30|3320.32|3311.62|3320.02|3311.32|3320.56|3311.86|3319.78|3311.08|33
1642247740000|2022-01-15 11:55:40|3320.01|3311.31|3319.8|3311.1|3320.54|3311.84|3319.79|3311.09|28
1642247750000|2022-01-15 11:55:50|3319.84|3311.14|3320.26|3311.56|3320.53|3311.83|3319.84|3311.14|25
1642247760000|2022-01-15 11:56:00|3320.27|3311.57|3321.29|3312.59|3321.46|3312.76|3320.09|3311.39|29
1642247770000|2022-01-15 11:56:10|3321.14|3312.44|3321.27|3312.57|3321.37|3312.67|3321.03|3312.33|36
1642247780000|2022-01-15 11:56:20|3321.14|3312.44|3321.01|3312.31|3321.34|3312.64|3321.01|3312.31|34
1642247790000|2022-01-15 11:56:30|3321.02|3312.32|3320.83|3312.13|3321.14|3312.44|3320.51|3311.81|38
1642247800000|2022-01-15 11:56:40|3320.82|3312.12|3320.85|3312.15|3321.12|3312.42|3320.47|3311.77|27
1642247810000|2022-01-15 11:56:50|3320.86|3312.16|3320.87|3312.17|3321.29|3312.59|3320.8|3312.1|29
1642247820000|2022-01-15 11:57:00|3320.82|3312.12|3321.04|3312.34|3321.25|3312.55|3320.77|3312.07|35
1642247830000|2022-01-15 11:57:10|3320.84|3312.14|3322.27|3313.57|3323.11|3314.41|3320.84|3312.14|31
1642247840000|2022-01-15 11:57:20|3322.31|3313.61|3322.35|3313.65|3322.47|3313.77|3322.2|3313.5|30
1642247850000|2022-01-15 11:57:30|3322.36|3313.66|3322.22|3313.52|3322.48|3313.78|3322.18|3313.48|27
1642247860000|2022-01-15 11:57:40|3322.3|3313.6|3322.32|3313.62|3322.36|3313.66|3322.22|3313.52|16
1642247870000|2022-01-15 11:57:50|3322.48|3313.78|3322.3|3313.6|3322.49|3313.79|3322.19|3313.49|15
1642247880000|2022-01-15 11:58:00|3322.29|3313.59|3323.08|3314.38|3323.09|3314.39|3322.2|3313.5|32
1642247890000|2022-01-15 11:58:10|3323.03|3314.33|3323.6|3314.9|3323.65|3314.95|3323.03|3314.33|24
1642247900000|2022-01-15 11:58:20|3323.61|3314.91|3324.52|3315.82|3324.65|3315.95|3323.46|3314.76|30
1642247910000|2022-01-15 11:58:30|3324.47|3315.77|3324.5|3315.8|3324.85|3316.15|3324.47|3315.77|22
1642247920000|2022-01-15 11:58:40|3324.49|3315.79|3324.55|3315.85|3324.88|3316.18|3324.45|3315.75|26
1642247930000|2022-01-15 11:58:50|3324.57|3315.87|3324.42|3315.72|3324.98|3316.28|3324.27|3315.57|27
1642247940000|2022-01-15 11:59:00|3324.38|3315.68|3324.37|3315.67|3324.45|3315.75|3324.3|3315.6|27
1642247950000|2022-01-15 11:59:10|3324.39|3315.69|3324.22|3315.52|3324.39|3315.69|3324.19|3315.49|29
1642247960000|2022-01-15 11:59:20|3324.25|3315.55|3324.3|3315.6|3324.34|3315.64|3324.23|3315.53|29
1642247970000|2022-01-15 11:59:30|3324.35|3315.65|3324.31|3315.61|3324.46|3315.76|3324.31|3315.61|27
1642247980000|2022-01-15 11:59:40|3324.36|3315.66|3324.39|3315.69|3324.41|3315.71|3324.29|3315.59|20
1642247990000|2022-01-15 11:59:50|3324.43|3315.73|3324.33|3315.63|3324.43|3315.73|3324.15|3315.45|18
1642248000000|2022-01-15 12:00:00|3324.18|3315.48|3324.58|3315.88|3324.58|3315.88|3324.18|3315.48|28
1642248010000|2022-01-15 12:00:10|3324.53|3315.83|3325.02|3316.32|3325.03|3316.33|3324.37|3315.67|24
1642248020000|2022-01-15 12:00:20|3325.04|3316.34|3324.79|3316.09|3325.06|3316.36|3324.73|3316.03|28
1642248030000|2022-01-15 12:00:30|3324.83|3316.13|3324.74|3316.04|3324.83|3316.13|3324.38|3315.68|30
1642248040000|2022-01-15 12:00:40|3324.75|3316.05|3323.5|3314.8|3324.75|3316.05|3323.5|3314.8|33
1642248050000|2022-01-15 12:00:50|3323.58|3314.88|3322.64|3313.94|3323.62|3314.92|3322.61|3313.91|33
1642248060000|2022-01-15 12:01:00|3322.52|3313.82|3322.54|3313.84|3322.63|3313.93|3322.07|3313.37|36
1642248070000|2022-01-15 12:01:10|3322.58|3313.88|3321.39|3312.69|3322.81|3314.11|3321.39|3312.69|31
1642248080000|2022-01-15 12:01:20|3321.36|3312.66|3321|3312.3|3321.53|3312.83|3320.81|3312.11|34
1642248090000|2022-01-15 12:01:30|3320.95|3312.25|3320.1|3311.4|3320.98|3312.28|3320.06|3311.36|29
1642248100000|2022-01-15 12:01:40|3320.18|3311.48|3320.32|3311.62|3320.39|3311.69|3320.09|3311.39|27
1642248110000|2022-01-15 12:01:50|3320.3|3311.6|3320.26|3311.56|3320.37|3311.67|3320.06|3311.36|32
1642248120000|2022-01-15 12:02:00|3320.27|3311.57|3320.72|3312.02|3321.08|3312.38|3320.2|3311.5|35
1642248130000|2022-01-15 12:02:10|3320.63|3311.93|3322.1|3313.4|3322.17|3313.47|3320.63|3311.93|32
1642248140000|2022-01-15 12:02:20|3322.07|3313.37|3322.02|3313.32|3322.25|3313.55|3321.85|3313.15|29
1642248150000|2022-01-15 12:02:30|3321.95|3313.25|3320.88|3312.18|3322.27|3313.57|3320.82|3312.12|34
1642248160000|2022-01-15 12:02:40|3320.89|3312.19|3321.02|3312.32|3321.14|3312.44|3320.82|3312.12|30
1642248170000|2022-01-15 12:02:50|3321.03|3312.33|3321.22|3312.52|3321.56|3312.86|3320.86|3312.16|32
1642248180000|2022-01-15 12:03:00|3321.17|3312.47|3320.34|3311.64|3321.19|3312.49|3320.34|3311.64|23
1642248190000|2022-01-15 12:03:10|3320.35|3311.65|3320.26|3311.56|3320.43|3311.73|3320.15|3311.45|31
1642248200000|2022-01-15 12:03:20|3320.27|3311.57|3320|3311.3|3320.35|3311.65|3320|3311.3|30
1642248210000|2022-01-15 12:03:30|3320.01|3311.31|3320.01|3311.31|3320.11|3311.41|3319.91|3311.21|27
1642248220000|2022-01-15 12:03:40|3320.07|3311.37|3320.03|3311.33|3320.11|3311.41|3319.96|3311.26|31
1642248230000|2022-01-15 12:03:50|3320.04|3311.34|3319.97|3311.27|3320.13|3311.43|3319.72|3311.02|29
1642248240000|2022-01-15 12:04:00|3319.96|3311.26|3319.83|3311.13|3319.99|3311.29|3319.72|3311.02|21
1642248250000|2022-01-15 12:04:10|3319.71|3311.01|3319.56|3310.86|3319.95|3311.25|3319.56|3310.86|14
1642248260000|2022-01-15 12:04:20|3319.79|3311.09|3319.48|3310.78|3319.8|3311.1|3319.21|3310.51|29
1642248270000|2022-01-15 12:04:30|3319.51|3310.81|3319.42|3310.72|3319.7|3311|3319.29|3310.59|32
1642248280000|2022-01-15 12:04:40|3319.39|3310.69|3319.2|3310.5|3319.71|3311.01|3319.1|3310.4|20
1642248290000|2022-01-15 12:04:50|3319.19|3310.49|3319.01|3310.31|3319.34|3310.64|3318.5|3309.8|29
1642248300000|2022-01-15 12:05:00|3318.91|3310.21|3320.16|3311.46|3320.16|3311.46|3318.75|3310.05|36
1642248310000|2022-01-15 12:05:10|3320.14|3311.44|3318.84|3310.14|3320.23|3311.53|3318.35|3309.65|36
1642248320000|2022-01-15 12:05:20|3318.8|3310.1|3318.94|3310.24|3319.5|3310.8|3318.1|3309.4|26
1642248330000|2022-01-15 12:05:30|3318.97|3310.27|3318.79|3310.09|3319.04|3310.34|3318.59|3309.89|24
1642248340000|2022-01-15 12:05:40|3318.83|3310.13|3319.32|3310.62|3319.56|3310.86|3318.66|3309.96|27
1642248350000|2022-01-15 12:05:50|3319.36|3310.66|3319.19|3310.49|3319.36|3310.66|3319.1|3310.4|18
1642248360000|2022-01-15 12:06:00|3319.18|3310.48|3319.4|3310.7|3319.43|3310.73|3319.09|3310.39|22
1642248370000|2022-01-15 12:06:10|3319.46|3310.76|3319.43|3310.73|3319.58|3310.88|3319.35|3310.65|28
1642248380000|2022-01-15 12:06:20|3319.45|3310.75|3319.48|3310.78|3319.48|3310.78|3319.45|3310.75|18
1642248390000|2022-01-15 12:06:30|3319.45|3310.75|3319.37|3310.67|3319.84|3311.14|3319.29|3310.59|25
1642248400000|2022-01-15 12:06:40|3319.51|3310.81|3319.46|3310.76|3320.06|3311.36|3319.35|3310.65|22
1642248410000|2022-01-15 12:06:50|3319.29|3310.59|3319.39|3310.69|3319.57|3310.87|3319.29|3310.59|12
1642248420000|2022-01-15 12:07:00|3319.57|3310.87|3320.49|3311.79|3320.49|3311.79|3319.29|3310.59|22
1642248430000|2022-01-15 12:07:10|3320.84|3312.14|3320.66|3311.96|3320.84|3312.14|3320.4|3311.7|33
1642248440000|2022-01-15 12:07:20|3320.64|3311.94|3320.95|3312.25|3321.02|3312.32|3320.6|3311.9|24
1642248450000|2022-01-15 12:07:30|3320.93|3312.23|3320.7|3312|3320.96|3312.26|3320.46|3311.76|29
1642248460000|2022-01-15 12:07:40|3320.71|3312.01|3320.86|3312.16|3321.01|3312.31|3320.67|3311.97|35
1642248470000|2022-01-15 12:07:50|3320.87|3312.17|3320.95|3312.25|3320.98|3312.28|3320.83|3312.13|30
1642248480000|2022-01-15 12:08:00|3320.9|3312.2|3321.04|3312.34|3321.05|3312.35|3320.9|3312.2|18
1642248490000|2022-01-15 12:08:10|3321.03|3312.33|3320.89|3312.19|3321.08|3312.38|3320.88|3312.18|16
1642248500000|2022-01-15 12:08:20|3320.93|3312.23|3320.76|3312.06|3321.34|3312.64|3320.76|3312.06|29
1642248510000|2022-01-15 12:08:30|3320.77|3312.07|3319.28|3310.58|3320.88|3312.18|3319.28|3310.58|32
1642248520000|2022-01-15 12:08:40|3319.15|3310.45|3319.42|3310.72|3319.54|3310.84|3318.71|3310.01|34
1642248530000|2022-01-15 12:08:50|3319.45|3310.75|3319.25|3310.55|3319.45|3310.75|3319.07|3310.37|29
1642248540000|2022-01-15 12:09:00|3319.31|3310.61|3319.09|3310.39|3319.37|3310.67|3319.08|3310.38|33
1642248550000|2022-01-15 12:09:10|3319.1|3310.4|3318.74|3310.04|3319.17|3310.47|3318.67|3309.97|33
1642248560000|2022-01-15 12:09:20|3318.7|3310|3318.55|3309.85|3318.76|3310.06|3318.42|3309.72|29
1642248570000|2022-01-15 12:09:30|3318.57|3309.87|3318.93|3310.23|3318.93|3310.23|3318.55|3309.85|17
1642248580000|2022-01-15 12:09:40|3318.98|3310.28|3318.78|3310.08|3319.1|3310.4|3318.75|3310.05|34
1642248590000|2022-01-15 12:09:50|3318.88|3310.18|3319.16|3310.46|3319.16|3310.46|3318.83|3310.13|39
1642248600000|2022-01-15 12:10:00|3318.91|3310.21|3319.19|3310.49|3319.79|3311.09|3318.75|3310.05|33
1642248610000|2022-01-15 12:10:10|3319.27|3310.57|3318.84|3310.14|3319.27|3310.57|3318.67|3309.97|33
1642248620000|2022-01-15 12:10:20|3318.82|3310.12|3319.05|3310.35|3319.08|3310.38|3318.67|3309.97|20
1642248630000|2022-01-15 12:10:30|3319.04|3310.34|3318.71|3310.01|3319.04|3310.34|3318.68|3309.98|23
1642248640000|2022-01-15 12:10:40|3318.78|3310.08|3319.25|3310.55|3319.3|3310.6|3318.59|3309.89|29
1642248650000|2022-01-15 12:10:50|3319.28|3310.58|3319.46|3310.76|3319.55|3310.85|3319.05|3310.35|32
1642248660000|2022-01-15 12:11:00|3319.41|3310.71|3319.97|3311.27|3320.26|3311.56|3319.41|3310.71|33
1642248670000|2022-01-15 12:11:10|3319.98|3311.28|3320.37|3311.67|3320.96|3312.26|3319.98|3311.28|36
1642248680000|2022-01-15 12:11:20|3320.31|3311.61|3319.36|3310.66|3320.34|3311.64|3319.36|3310.66|36
1642248690000|2022-01-15 12:11:30|3319.33|3310.63|3318.9|3310.2|3319.33|3310.63|3318.38|3309.68|38
1642248700000|2022-01-15 12:11:40|3318.58|3309.88|3318.76|3310.06|3319.24|3310.54|3318.58|3309.88|31
1642248710000|2022-01-15 12:11:50|3318.74|3310.04|3318.62|3309.92|3318.88|3310.18|3318.56|3309.86|30
1642248720000|2022-01-15 12:12:00|3318.56|3309.86|3318.67|3309.97|3319.71|3311.01|3318.5|3309.8|32
1642248730000|2022-01-15 12:12:10|3318.66|3309.96|3318.82|3310.12|3318.96|3310.26|3318.62|3309.92|25
1642248740000|2022-01-15 12:12:20|3318.83|3310.13|3319.19|3310.49|3319.19|3310.49|3318.72|3310.02|34
1642248750000|2022-01-15 12:12:30|3319.16|3310.46|3319.14|3310.44|3319.27|3310.57|3318.94|3310.24|35
1642248760000|2022-01-15 12:12:40|3319.03|3310.33|3320.32|3311.62|3320.32|3311.62|3318.97|3310.27|29
1642248770000|2022-01-15 12:12:50|3320.36|3311.66|3320.07|3311.37|3320.4|3311.7|3320.07|3311.37|27
1642248780000|2022-01-15 12:13:00|3320.1|3311.4|3320.7|3312|3320.7|3312|3319.97|3311.27|33
1642248790000|2022-01-15 12:13:10|3320.76|3312.06|3320.64|3311.94|3320.81|3312.11|3320.38|3311.68|25
1642248800000|2022-01-15 12:13:20|3320.63|3311.93|3320.62|3311.92|3320.67|3311.97|3320.41|3311.71|21
1642248810000|2022-01-15 12:13:30|3320.61|3311.91|3320.62|3311.92|3320.62|3311.92|3320.53|3311.83|14
1642248820000|2022-01-15 12:13:40|3320.59|3311.89|3320.62|3311.92|3320.66|3311.96|3320.41|3311.71|26
1642248830000|2022-01-15 12:13:50|3320.45|3311.75|3320.82|3312.12|3321.07|3312.37|3320.45|3311.75|20
1642248840000|2022-01-15 12:14:00|3320.64|3311.94|3320.93|3312.23|3320.93|3312.23|3320.64|3311.94|21
1642248850000|2022-01-15 12:14:10|3321.13|3312.43|3320.88|3312.18|3321.16|3312.46|3320.58|3311.88|20
1642248860000|2022-01-15 12:14:20|3320.8|3312.1|3320.72|3312.02|3321.13|3312.43|3320.66|3311.96|31
1642248870000|2022-01-15 12:14:30|3320.7|3312|3320.78|3312.08|3321.06|3312.36|3320.49|3311.79|34
1642248880000|2022-01-15 12:14:40|3320.89|3312.19|3321.21|3312.51|3321.57|3312.87|3320.71|3312.01|25
1642248890000|2022-01-15 12:14:50|3321.2|3312.5|3320.7|3312|3321.21|3312.51|3320.51|3311.81|28
1642248900000|2022-01-15 12:15:00|3320.78|3312.08|3320.53|3311.83|3320.78|3312.08|3320.53|3311.83|15
1642248910000|2022-01-15 12:15:10|3320.48|3311.78|3320.58|3311.88|3320.64|3311.94|3320.43|3311.73|13
1642248920000|2022-01-15 12:15:20|3320.77|3312.07|3320.72|3312.02|3320.77|3312.07|3320.3|3311.6|29
1642248930000|2022-01-15 12:15:30|3320.4|3311.7|3320.25|3311.55|3320.63|3311.93|3320.18|3311.48|29
1642248940000|2022-01-15 12:15:40|3320.12|3311.42|3320.13|3311.43|3320.24|3311.54|3319.87|3311.17|30
1642248950000|2022-01-15 12:15:50|3320.07|3311.37|3319.93|3311.23|3320.12|3311.42|3319.9|3311.2|18
1642248960000|2022-01-15 12:16:00|3319.96|3311.26|3320.35|3311.65|3320.77|3312.07|3319.83|3311.13|22
1642248970000|2022-01-15 12:16:10|3320.39|3311.69|3320.33|3311.63|3320.62|3311.92|3320.18|3311.48|17
1642248980000|2022-01-15 12:16:20|3320.27|3311.57|3320.16|3311.46|3320.58|3311.88|3320.16|3311.46|30
1642248990000|2022-01-15 12:16:30|3320.17|3311.47|3320.29|3311.59|3320.32|3311.62|3320.11|3311.41|30
1642249000000|2022-01-15 12:16:40|3320.3|3311.6|3320.3|3311.6|3320.32|3311.62|3320.25|3311.55|8
1642249010000|2022-01-15 12:16:50|3320.32|3311.62|3320.33|3311.63|3320.35|3311.65|3320.3|3311.6|12
1642249020000|2022-01-15 12:17:00|3320.35|3311.65|3320.37|3311.67|3320.43|3311.73|3320.35|3311.65|21
1642249030000|2022-01-15 12:17:10|3320.39|3311.69|3320.34|3311.64|3320.41|3311.71|3320.34|3311.64|13
1642249040000|2022-01-15 12:17:20|3320.36|3311.66|3320.58|3311.88|3320.58|3311.88|3320.34|3311.64|19
1642249050000|2022-01-15 12:17:30|3320.55|3311.85|3320.45|3311.75|3320.59|3311.89|3320.41|3311.71|35
1642249060000|2022-01-15 12:17:40|3320.44|3311.74|3320.64|3311.94|3320.64|3311.94|3320.37|3311.67|22
1642249070000|2022-01-15 12:17:50|3320.63|3311.93|3320.66|3311.96|3320.66|3311.96|3320.59|3311.89|22
1642249080000|2022-01-15 12:18:00|3320.69|3311.99|3320.79|3312.09|3320.79|3312.09|3320.48|3311.78|18
1642249090000|2022-01-15 12:18:10|3320.73|3312.03|3320.82|3312.12|3320.88|3312.18|3320.65|3311.95|34
1642249100000|2022-01-15 12:18:20|3320.8|3312.1|3320.5|3311.8|3320.85|3312.15|3320.48|3311.78|21
1642249110000|2022-01-15 12:18:30|3320.45|3311.75|3320.58|3311.88|3321.06|3312.36|3320.43|3311.73|26
1642249120000|2022-01-15 12:18:40|3320.59|3311.89|3320.45|3311.75|3321.2|3312.5|3320.4|3311.7|28
1642249130000|2022-01-15 12:18:50|3320.63|3311.93|3320.53|3311.83|3321.12|3312.42|3320.24|3311.54|30
1642249140000|2022-01-15 12:19:00|3320.54|3311.84|3320.47|3311.77|3321.15|3312.45|3320.32|3311.62|25
1642249150000|2022-01-15 12:19:10|3320.19|3311.49|3320.48|3311.78|3321.1|3312.4|3320.19|3311.49|26
1642249160000|2022-01-15 12:19:20|3320.39|3311.69|3320.88|3312.18|3321.12|3312.42|3320.39|3311.69|18
1642249170000|2022-01-15 12:19:30|3320.89|3312.19|3321.12|3312.42|3321.47|3312.77|3320.79|3312.09|33
1642249180000|2022-01-15 12:19:40|3321.51|3312.81|3321.91|3313.21|3321.96|3313.26|3320.91|3312.21|33
1642249190000|2022-01-15 12:19:50|3321.96|3313.26|3322.49|3313.79|3323.06|3314.36|3321.93|3313.23|28
1642249200000|2022-01-15 12:20:00|3322.5|3313.8|3323.37|3314.67|3323.41|3314.71|3322.39|3313.69|24
1642249210000|2022-01-15 12:20:10|3323.4|3314.7|3324.25|3315.55|3324.54|3315.84|3323.4|3314.7|33
1642249220000|2022-01-15 12:20:20|3324.22|3315.52|3324.2|3315.5|3324.36|3315.66|3324.08|3315.38|24
1642249230000|2022-01-15 12:20:30|3324.26|3315.56|3324.19|3315.49|3324.26|3315.56|3324.17|3315.47|10
1642249240000|2022-01-15 12:20:40|3324.22|3315.52|3324.09|3315.39|3324.24|3315.54|3324.09|3315.39|8
1642249250000|2022-01-15 12:20:50|3324.1|3315.4|3324.24|3315.54|3324.26|3315.56|3324.04|3315.34|25
1642249260000|2022-01-15 12:21:00|3324.21|3315.51|3323.54|3314.84|3324.4|3315.7|3323.54|3314.84|32
1642249270000|2022-01-15 12:21:10|3323.59|3314.89|3323.78|3315.08|3323.78|3315.08|3323.48|3314.78|21
1642249280000|2022-01-15 12:21:20|3323.84|3315.14|3323.88|3315.18|3324.28|3315.58|3323.78|3315.08|32
1642249290000|2022-01-15 12:21:30|3323.82|3315.12|3324.23|3315.53|3324.23|3315.53|3323.71|3315.01|29
1642249300000|2022-01-15 12:21:40|3324.24|3315.54|3323.87|3315.17|3324.29|3315.59|3323.72|3315.02|34
1642249310000|2022-01-15 12:21:50|3323.86|3315.16|3322.72|3314.02|3323.89|3315.19|3322.62|3313.92|29
1642249320000|2022-01-15 12:22:00|3322.64|3313.94|3322.82|3314.12|3323.16|3314.46|3322.55|3313.85|32
1642249330000|2022-01-15 12:22:10|3323.18|3314.48|3324.08|3315.38|3324.39|3315.69|3322.75|3314.05|32
1642249340000|2022-01-15 12:22:20|3324.07|3315.37|3324.21|3315.51|3324.21|3315.51|3324.02|3315.32|25
1642249350000|2022-01-15 12:22:30|3324.23|3315.53|3324.22|3315.52|3324.24|3315.54|3324.19|3315.49|17
1642249360000|2022-01-15 12:22:40|3324.18|3315.48|3323.52|3314.82|3324.24|3315.54|3323.47|3314.77|30
1642249370000|2022-01-15 12:22:50|3323.49|3314.79|3323.7|3315|3323.75|3315.05|3323.47|3314.77|24
1642249380000|2022-01-15 12:23:00|3323.69|3314.99|3323.46|3314.76|3323.84|3315.14|3323.45|3314.75|32
1642249390000|2022-01-15 12:23:10|3323.51|3314.81|3323.64|3314.94|3323.75|3315.05|3323.34|3314.64|19
1642249400000|2022-01-15 12:23:20|3323.66|3314.96|3323.32|3314.62|3323.69|3314.99|3323.32|3314.62|34
1642249410000|2022-01-15 12:23:30|3323.56|3314.86|3323.05|3314.35|3323.56|3314.86|3322.92|3314.22|36
1642249420000|2022-01-15 12:23:40|3323.09|3314.39|3322.78|3314.08|3323.37|3314.67|3322.78|3314.08|24
1642249430000|2022-01-15 12:23:50|3323.2|3314.5|3323.37|3314.67|3323.68|3314.98|3323.2|3314.5|29
1642249440000|2022-01-15 12:24:00|3323.35|3314.65|3323.23|3314.53|3323.49|3314.79|3323.23|3314.53|25
1642249450000|2022-01-15 12:24:10|3323.24|3314.54|3323.68|3314.98|3323.68|3314.98|3323.12|3314.42|27
1642249460000|2022-01-15 12:24:20|3323.12|3314.42|3322.78|3314.08|3323.13|3314.43|3322.78|3314.08|23
1642249470000|2022-01-15 12:24:30|3323.06|3314.36|3322.58|3313.88|3323.46|3314.76|3322.49|3313.79|31
1642249480000|2022-01-15 12:24:40|3322.84|3314.14|3322.43|3313.73|3323.22|3314.52|3322.25|3313.55|27
1642249490000|2022-01-15 12:24:50|3322.44|3313.74|3322.33|3313.63|3322.78|3314.08|3322.17|3313.47|28
1642249500000|2022-01-15 12:25:00|3322.25|3313.55|3322.92|3314.22|3322.92|3314.22|3322.17|3313.47|29
1642249510000|2022-01-15 12:25:10|3322.42|3313.72|3322.28|3313.58|3322.69|3313.99|3322.12|3313.42|33
1642249520000|2022-01-15 12:25:20|3322.41|3313.71|3322.08|3313.38|3322.41|3313.71|3322.06|3313.36|30
1642249530000|2022-01-15 12:25:30|3322.09|3313.39|3321.55|3312.85|3322.4|3313.7|3321.39|3312.69|33
1642249540000|2022-01-15 12:25:40|3321.56|3312.86|3321.03|3312.33|3321.66|3312.96|3320.96|3312.26|30
1642249550000|2022-01-15 12:25:50|3321.02|3312.32|3320.45|3311.75|3321.07|3312.37|3320.35|3311.65|33
1642249560000|2022-01-15 12:26:00|3320.33|3311.63|3320.29|3311.59|3320.46|3311.76|3320.16|3311.46|26
1642249570000|2022-01-15 12:26:10|3320.28|3311.58|3319.93|3311.23|3320.28|3311.58|3319.85|3311.15|30
1642249580000|2022-01-15 12:26:20|3319.94|3311.24|3319.69|3310.99|3319.95|3311.25|3319.61|3310.91|24
1642249590000|2022-01-15 12:26:30|3319.67|3310.97|3319.27|3310.57|3319.75|3311.05|3319.27|3310.57|21
1642249600000|2022-01-15 12:26:40|3319.25|3310.55|3318.9|3310.2|3319.25|3310.55|3318.89|3310.19|15
1642249610000|2022-01-15 12:26:50|3318.75|3310.05|3318.87|3310.17|3318.98|3310.28|3318.28|3309.58|18
1642249620000|2022-01-15 12:27:00|3318.66|3309.96|3317.35|3308.65|3318.75|3310.05|3317.22|3308.52|34
1642249630000|2022-01-15 12:27:10|3317.23|3308.53|3318.2|3309.5|3318.67|3309.97|3317.23|3308.53|36
1642249640000|2022-01-15 12:27:20|3318.13|3309.43|3318.13|3309.43|3318.63|3309.93|3317.53|3308.83|36
1642249650000|2022-01-15 12:27:30|3318.01|3309.31|3317.35|3308.65|3318.06|3309.36|3317.25|3308.55|31
1642249660000|2022-01-15 12:27:40|3317.77|3309.07|3317.35|3308.65|3317.97|3309.27|3317.35|3308.65|29
1642249670000|2022-01-15 12:27:50|3317.28|3308.58|3317.77|3309.07|3318.08|3309.38|3317.28|3308.58|21
1642249680000|2022-01-15 12:28:00|3317.74|3309.04|3317.23|3308.53|3317.97|3309.27|3317.21|3308.51|21
1642249690000|2022-01-15 12:28:10|3317.54|3308.84|3317.82|3309.12|3317.92|3309.22|3317.22|3308.52|33
1642249700000|2022-01-15 12:28:20|3317.88|3309.18|3317.56|3308.86|3318.29|3309.59|3317.39|3308.69|32
1642249710000|2022-01-15 12:28:30|3317.52|3308.82|3316.98|3308.28|3317.57|3308.87|3316.84|3308.14|33
1642249720000|2022-01-15 12:28:40|3316.91|3308.21|3317.24|3308.54|3317.24|3308.54|3316.76|3308.06|30
1642249730000|2022-01-15 12:28:50|3317.13|3308.43|3316.53|3307.83|3317.39|3308.69|3316.24|3307.54|34
1642249740000|2022-01-15 12:29:00|3316.57|3307.87|3315.61|3306.91|3316.76|3308.06|3315.44|3306.74|33
1642249750000|2022-01-15 12:29:10|3315.72|3307.02|3314.38|3305.68|3315.82|3307.12|3313.81|3305.11|37
1642249760000|2022-01-15 12:29:20|3314.94|3306.24|3315.39|3306.69|3315.39|3306.69|3314.4|3305.7|34
1642249770000|2022-01-15 12:29:30|3315.41|3306.71|3316.01|3307.31|3316.01|3307.31|3315.2|3306.5|27
1642249780000|2022-01-15 12:29:40|3316|3307.3|3316.05|3307.35|3316.07|3307.37|3315.86|3307.16|21
1642249790000|2022-01-15 12:29:50|3316.08|3307.38|3315.74|3307.04|3316.31|3307.61|3315.67|3306.97|24
1642249800000|2022-01-15 12:30:00|3315.85|3307.15|3315.69|3306.99|3315.92|3307.22|3315.55|3306.85|29
1642249810000|2022-01-15 12:30:10|3315.65|3306.95|3315.62|3306.92|3315.81|3307.11|3315.47|3306.77|31
1642249820000|2022-01-15 12:30:20|3315.72|3307.02|3313.87|3305.17|3315.75|3307.05|3313.65|3304.95|36
1642249830000|2022-01-15 12:30:30|3313.86|3305.16|3314.09|3305.39|3315.06|3306.36|3313.86|3305.16|34
1642249840000|2022-01-15 12:30:40|3314.07|3305.37|3314.1|3305.4|3314.5|3305.8|3313.97|3305.27|28
1642249850000|2022-01-15 12:30:50|3313.79|3305.09|3313.89|3305.19|3314.4|3305.7|3313.66|3304.96|34
1642249860000|2022-01-15 12:31:00|3313.81|3305.11|3313.79|3305.09|3313.82|3305.12|3313.59|3304.89|26
1642249870000|2022-01-15 12:31:10|3313.77|3305.07|3313.78|3305.08|3313.78|3305.08|3313.69|3304.99|20
1642249880000|2022-01-15 12:31:20|3313.73|3305.03|3313.72|3305.02|3313.76|3305.06|3313.64|3304.94|22
1642249890000|2022-01-15 12:31:30|3313.66|3304.96|3313.98|3305.28|3313.98|3305.28|3313.6|3304.9|19
1642249900000|2022-01-15 12:31:40|3313.7|3305|3314.12|3305.42|3314.5|3305.8|3313.7|3305|25
1642249910000|2022-01-15 12:31:50|3314.08|3305.38|3313.58|3304.88|3314.13|3305.43|3312.91|3304.21|31
1642249920000|2022-01-15 12:32:00|3313.28|3304.58|3313.09|3304.39|3313.73|3305.03|3313.06|3304.36|33
1642249930000|2022-01-15 12:32:10|3313.42|3304.72|3313.72|3305.02|3313.78|3305.08|3313.12|3304.42|33
1642249940000|2022-01-15 12:32:20|3313.36|3304.66|3313.55|3304.85|3314.4|3305.7|3313.16|3304.46|37
1642249950000|2022-01-15 12:32:30|3313.58|3304.88|3313.55|3304.85|3313.67|3304.97|3313.35|3304.65|29
1642249960000|2022-01-15 12:32:40|3313.53|3304.83|3313.55|3304.85|3313.79|3305.09|3313.42|3304.72|34
1642249970000|2022-01-15 12:32:50|3313.58|3304.88|3313.57|3304.87|3313.64|3304.94|3313.41|3304.71|26
1642249980000|2022-01-15 12:33:00|3313.94|3305.24|3313.34|3304.64|3313.94|3305.24|3313.33|3304.63|28
1642249990000|2022-01-15 12:33:10|3313.44|3304.74|3313.3|3304.6|3313.57|3304.87|3313.3|3304.6|26
1642250000000|2022-01-15 12:33:20|3313.31|3304.61|3313.28|3304.58|3313.47|3304.77|3313.2|3304.5|29
1642250010000|2022-01-15 12:33:30|3313.27|3304.57|3313.29|3304.59|3313.42|3304.72|3313.27|3304.57|12
1642250020000|2022-01-15 12:33:40|3313.34|3304.64|3313.27|3304.57|3313.58|3304.88|3312.91|3304.21|24
1642250030000|2022-01-15 12:33:50|3313.22|3304.52|3313.56|3304.86|3313.6|3304.9|3313.01|3304.31|33
1642250040000|2022-01-15 12:34:00|3313.57|3304.87|3313.42|3304.72|3313.61|3304.91|3313.42|3304.72|28
1642250050000|2022-01-15 12:34:10|3313.41|3304.71|3313.46|3304.76|3313.56|3304.86|3313.4|3304.7|29
1642250060000|2022-01-15 12:34:20|3313.47|3304.77|3312.34|3303.64|3313.51|3304.81|3312.33|3303.63|27
1642250070000|2022-01-15 12:34:30|3312.4|3303.7|3312.17|3303.47|3312.58|3303.88|3312.14|3303.44|34
1642250080000|2022-01-15 12:34:40|3312.15|3303.45|3311.61|3302.91|3312.15|3303.45|3311.57|3302.87|31
1642250090000|2022-01-15 12:34:50|3311.6|3302.9|3311.54|3302.84|3311.82|3303.12|3311.54|3302.84|29
1642250100000|2022-01-15 12:35:00|3312.05|3303.35|3311.17|3302.47|3312.05|3303.35|3310.83|3302.13|33
1642250110000|2022-01-15 12:35:10|3311.16|3302.46|3311.68|3302.98|3311.89|3303.19|3310.74|3302.04|26
1642250120000|2022-01-15 12:35:20|3311.79|3303.09|3310.9|3302.2|3311.79|3303.09|3310.64|3301.94|29
1642250130000|2022-01-15 12:35:30|3310.91|3302.21|3310.99|3302.29|3311.21|3302.51|3310.77|3302.07|36
1642250140000|2022-01-15 12:35:40|3311.15|3302.45|3310.77|3302.07|3311.7|3303|3310.68|3301.98|33
1642250150000|2022-01-15 12:35:50|3310.93|3302.23|3310.99|3302.29|3311.6|3302.9|3310.75|3302.05|33
1642250160000|2022-01-15 12:36:00|3311.06|3302.36|3310.91|3302.21|3311.61|3302.91|3310.65|3301.95|35
1642250170000|2022-01-15 12:36:10|3310.85|3302.15|3310.88|3302.18|3311.7|3303|3310.5|3301.8|33
1642250180000|2022-01-15 12:36:20|3310.98|3302.28|3310.84|3302.14|3311.07|3302.37|3310.82|3302.12|25
1642250190000|2022-01-15 12:36:30|3310.85|3302.15|3309.44|3300.74|3310.86|3302.16|3308.54|3299.84|36
1642250200000|2022-01-15 12:36:40|3309.54|3300.84|3309.26|3300.56|3309.61|3300.91|3308.28|3299.58|33
1642250210000|2022-01-15 12:36:50|3309.27|3300.57|3309.1|3300.4|3309.33|3300.63|3308.88|3300.18|30
1642250220000|2022-01-15 12:37:00|3309.09|3300.39|3308.52|3299.82|3309.2|3300.5|3308.29|3299.59|34
1642250230000|2022-01-15 12:37:10|3308.56|3299.86|3308.74|3300.04|3308.77|3300.07|3308.52|3299.82|24
1642250240000|2022-01-15 12:37:20|3308.72|3300.02|3308.22|3299.52|3308.74|3300.04|3308.14|3299.44|35
1642250250000|2022-01-15 12:37:30|3308.17|3299.47|3307.25|3298.55|3308.2|3299.5|3305.75|3297.05|36
1642250260000|2022-01-15 12:37:40|3307.45|3298.75|3307.4|3298.7|3307.88|3299.18|3307.05|3298.35|39
1642250270000|2022-01-15 12:37:50|3307.39|3298.69|3306.81|3298.11|3307.49|3298.79|3306.46|3297.76|31
1642250280000|2022-01-15 12:38:00|3306.67|3297.97|3304.91|3296.21|3306.89|3298.19|3304.81|3296.11|36
1642250290000|2022-01-15 12:38:10|3304.94|3296.24|3304.69|3295.99|3306.06|3297.36|3304.46|3295.76|40
1642250300000|2022-01-15 12:38:20|3304.65|3295.95|3304.75|3296.05|3304.87|3296.17|3304.44|3295.74|33
1642250310000|2022-01-15 12:38:30|3304.67|3295.97|3303.72|3295.02|3304.67|3295.97|3303.58|3294.88|26
1642250320000|2022-01-15 12:38:40|3303.73|3295.03|3303.76|3295.06|3303.76|3295.06|3303.26|3294.56|35
1642250330000|2022-01-15 12:38:50|3303.44|3294.74|3305.19|3296.49|3305.19|3296.49|3303.44|3294.74|33
1642250340000|2022-01-15 12:39:00|3305.16|3296.46|3304.3|3295.6|3305.16|3296.46|3304.3|3295.6|35
1642250350000|2022-01-15 12:39:10|3304.23|3295.53|3303.31|3294.61|3304.37|3295.67|3303.18|3294.48|33
1642250360000|2022-01-15 12:39:20|3303.37|3294.67|3302.76|3294.06|3303.37|3294.67|3302.69|3293.99|33
1642250370000|2022-01-15 12:39:30|3302.78|3294.08|3302.14|3293.44|3302.87|3294.17|3301.95|3293.25|30
1642250380000|2022-01-15 12:39:40|3302.01|3293.31|3301.95|3293.25|3302.17|3293.47|3301.89|3293.19|32
1642250390000|2022-01-15 12:39:50|3301.93|3293.23|3296.38|3287.68|3302.07|3293.37|3296.38|3287.68|38
1642250400000|2022-01-15 12:40:00|3296.09|3287.39|3294.74|3286.04|3296.09|3287.39|3292.08|3283.38|40
1642250410000|2022-01-15 12:40:10|3294.51|3285.81|3290.93|3282.23|3294.51|3285.81|3290.51|3281.81|40
1642250420000|2022-01-15 12:40:20|3291.14|3282.44|3293.43|3284.73|3293.48|3284.78|3291.14|3282.44|38
1642250430000|2022-01-15 12:40:30|3294.24|3285.54|3294.45|3285.75|3294.7|3286|3293.24|3284.54|35
1642250440000|2022-01-15 12:40:40|3294.5|3285.8|3292.49|3283.79|3294.62|3285.92|3292.49|3283.79|39
1642250450000|2022-01-15 12:40:50|3292.01|3283.31|3286.87|3278.17|3292.01|3283.31|3286.79|3278.09|39
1642250460000|2022-01-15 12:41:00|3286.88|3278.18|3288.47|3279.77|3288.53|3279.83|3286.88|3278.18|37
1642250470000|2022-01-15 12:41:10|3288.27|3279.57|3288.32|3279.62|3288.38|3279.68|3287.19|3278.49|39
1642250480000|2022-01-15 12:41:20|3288.43|3279.73|3291.48|3282.78|3291.48|3282.78|3288.43|3279.73|37
1642250490000|2022-01-15 12:41:30|3291.35|3282.65|3292.28|3283.58|3292.98|3284.28|3290.79|3282.09|38
1642250500000|2022-01-15 12:41:40|3292|3283.3|3290.05|3281.35|3292.15|3283.45|3289.97|3281.27|37
1642250510000|2022-01-15 12:41:50|3290.13|3281.43|3288.22|3279.52|3290.29|3281.59|3288.22|3279.52|39
1642250520000|2022-01-15 12:42:00|3288|3279.3|3287.06|3278.36|3288.14|3279.44|3287.06|3278.36|38
1642250530000|2022-01-15 12:42:10|3287.28|3278.58|3287.19|3278.49|3287.65|3278.95|3286.81|3278.11|37
1642250540000|2022-01-15 12:42:20|3287.17|3278.47|3279.5|3270.8|3287.36|3278.66|3278.85|3270.15|40
1642250550000|2022-01-15 12:42:30|3279.51|3270.81|3284.52|3275.82|3285.43|3276.73|3278.79|3270.09|40
1642250560000|2022-01-15 12:42:40|3284.32|3275.62|3277.42|3268.72|3284.32|3275.62|3276.81|3268.11|38
1642250570000|2022-01-15 12:42:50|3277.62|3268.92|3280.72|3272.02|3281.28|3272.58|3277.62|3268.92|38
1642250580000|2022-01-15 12:43:00|3280.71|3272.01|3280.6|3271.9|3281.2|3272.5|3280.37|3271.67|36
1642250590000|2022-01-15 12:43:10|3280.58|3271.88|3279.58|3270.88|3280.82|3272.12|3279.58|3270.88|39
1642250600000|2022-01-15 12:43:20|3279.62|3270.92|3277.52|3268.82|3279.62|3270.92|3277.52|3268.82|38
1642250610000|2022-01-15 12:43:30|3277.7|3269|3277.07|3268.37|3278.46|3269.76|3273.79|3265.09|39
1642250620000|2022-01-15 12:43:40|3277.77|3269.07|3277.41|3268.71|3278.8|3270.1|3276.54|3267.84|40
1642250630000|2022-01-15 12:43:50|3277.23|3268.53|3277.8|3269.1|3278.47|3269.77|3277.23|3268.53|38
1642250640000|2022-01-15 12:44:00|3277.78|3269.08|3279.53|3270.83|3279.96|3271.26|3277.56|3268.86|37
1642250650000|2022-01-15 12:44:10|3280.45|3271.75|3279.59|3270.89|3280.61|3271.91|3277.95|3269.25|39
1642250660000|2022-01-15 12:44:20|3279.55|3270.85|3279.97|3271.27|3280.14|3271.44|3279.45|3270.75|31
1642250670000|2022-01-15 12:44:30|3280.2|3271.5|3278.06|3269.36|3280.2|3271.5|3277.57|3268.87|39
1642250680000|2022-01-15 12:44:40|3278.32|3269.62|3279.08|3270.38|3279.72|3271.02|3278.28|3269.58|35
1642250690000|2022-01-15 12:44:50|3279.06|3270.36|3280.14|3271.44|3280.14|3271.44|3278.87|3270.17|35
1642250700000|2022-01-15 12:45:00|3280.54|3271.84|3278.59|3269.89|3280.67|3271.97|3278.39|3269.69|38
1642250710000|2022-01-15 12:45:10|3278.64|3269.94|3279.43|3270.73|3280.18|3271.48|3277.51|3268.81|40
1642250720000|2022-01-15 12:45:20|3278.59|3269.89|3278.51|3269.81|3278.84|3270.14|3278.07|3269.37|33
1642250730000|2022-01-15 12:45:30|3278.49|3269.79|3279.04|3270.34|3279.26|3270.56|3278.38|3269.68|32
1642250740000|2022-01-15 12:45:40|3279.07|3270.37|3277.16|3268.46|3279.07|3270.37|3275.08|3266.38|35
1642250750000|2022-01-15 12:45:50|3277.32|3268.62|3277.88|3269.18|3278.84|3270.14|3277.32|3268.62|33
1642250760000|2022-01-15 12:46:00|3277.87|3269.17|3278.09|3269.39|3278.93|3270.23|3276.63|3267.93|37
1642250770000|2022-01-15 12:46:10|3277.68|3268.98|3276.7|3268|3277.68|3268.98|3274.77|3266.07|39
1642250780000|2022-01-15 12:46:20|3276.3|3267.6|3276.93|3268.23|3277.63|3268.93|3276.3|3267.6|36
1642250790000|2022-01-15 12:46:30|3277.11|3268.41|3276.76|3268.06|3278.54|3269.84|3276.41|3267.71|37
1642250800000|2022-01-15 12:46:40|3276.38|3267.68|3276.75|3268.05|3278.11|3269.41|3276.38|3267.68|36
1642250810000|2022-01-15 12:46:50|3276.72|3268.02|3277.21|3268.51|3277.24|3268.54|3275.46|3266.76|40
1642250820000|2022-01-15 12:47:00|3277.33|3268.63|3278.53|3269.83|3278.53|3269.83|3277.12|3268.42|37
1642250830000|2022-01-15 12:47:10|3278.75|3270.05|3279.91|3271.21|3280.28|3271.58|3278.66|3269.96|34
1642250840000|2022-01-15 12:47:20|3279.88|3271.18|3279.8|3271.1|3280.57|3271.87|3278.83|3270.13|29
1642250850000|2022-01-15 12:47:30|3279.77|3271.07|3279.18|3270.48|3280.54|3271.84|3278.59|3269.89|37
1642250860000|2022-01-15 12:47:40|3279.24|3270.54|3279.5|3270.8|3280.01|3271.31|3279.13|3270.43|33
1642250870000|2022-01-15 12:47:50|3279.37|3270.67|3280.85|3272.15|3281.12|3272.42|3279.37|3270.67|34
1642250880000|2022-01-15 12:48:00|3280.95|3272.25|3279.91|3271.21|3281.02|3272.32|3279.91|3271.21|28
1642250890000|2022-01-15 12:48:10|3279.66|3270.96|3278.64|3269.94|3279.66|3270.96|3278.27|3269.57|37
1642250900000|2022-01-15 12:48:20|3279.76|3271.06|3277.16|3268.46|3279.76|3271.06|3276.95|3268.25|36
1642250910000|2022-01-15 12:48:30|3277.05|3268.35|3276.96|3268.26|3278.49|3269.79|3276.68|3267.98|39
1642250920000|2022-01-15 12:48:40|3277.34|3268.64|3276.68|3267.98|3277.43|3268.73|3276.58|3267.88|38
1642250930000|2022-01-15 12:48:50|3277.19|3268.49|3277.26|3268.56|3277.26|3268.56|3276.34|3267.64|35
1642250940000|2022-01-15 12:49:00|3277.18|3268.48|3279.15|3270.45|3279.34|3270.64|3277.18|3268.48|32
1642250950000|2022-01-15 12:49:10|3279.19|3270.49|3278.95|3270.25|3279.5|3270.8|3277.99|3269.29|40
1642250960000|2022-01-15 12:49:20|3278.62|3269.92|3279.72|3271.02|3279.84|3271.14|3278.31|3269.61|33
1642250970000|2022-01-15 12:49:30|3279.51|3270.81|3278.62|3269.92|3279.87|3271.17|3278.62|3269.92|38
1642250980000|2022-01-15 12:49:40|3278.76|3270.06|3279.98|3271.28|3280|3271.3|3278.63|3269.93|36
1642250990000|2022-01-15 12:49:50|3279.67|3270.97|3279.68|3270.98|3280.64|3271.94|3279.5|3270.8|31
1642251000000|2022-01-15 12:50:00|3279.7|3271|3278.94|3270.24|3280.4|3271.7|3278.92|3270.22|36
1642251010000|2022-01-15 12:50:10|3278.92|3270.22|3279.37|3270.67|3279.68|3270.98|3278.9|3270.2|29
1642251020000|2022-01-15 12:50:20|3278.99|3270.29|3277.69|3268.99|3279.38|3270.68|3277.69|3268.99|35
1642251030000|2022-01-15 12:50:30|3277|3268.3|3275.9|3267.2|3277.25|3268.55|3275.8|3267.1|37
1642251040000|2022-01-15 12:50:40|3275.93|3267.23|3276.37|3267.67|3277.02|3268.32|3275.93|3267.23|36
1642251050000|2022-01-15 12:50:50|3276.38|3267.68|3277.47|3268.77|3277.6|3268.9|3276.29|3267.59|37
1642251060000|2022-01-15 12:51:00|3277.53|3268.83|3277.44|3268.74|3277.72|3269.02|3277.31|3268.61|31
1642251070000|2022-01-15 12:51:10|3277.45|3268.75|3278.82|3270.12|3279|3270.3|3277.12|3268.42|36
1642251080000|2022-01-15 12:51:20|3278.72|3270.02|3278.23|3269.53|3278.97|3270.27|3278.01|3269.31|30
1642251090000|2022-01-15 12:51:30|3278.37|3269.67|3279.71|3271.01|3280.25|3271.55|3277.86|3269.16|35
1642251100000|2022-01-15 12:51:40|3280.2|3271.5|3279.64|3270.94|3280.94|3272.24|3279.38|3270.68|38
1642251110000|2022-01-15 12:51:50|3280.01|3271.31|3280.73|3272.03|3280.93|3272.23|3279.63|3270.93|40
1642251120000|2022-01-15 12:52:00|3280.78|3272.08|3282.66|3273.96|3284.15|3275.45|3280.78|3272.08|37
1642251130000|2022-01-15 12:52:10|3283.55|3274.85|3281.89|3273.19|3283.55|3274.85|3281.22|3272.52|39
1642251140000|2022-01-15 12:52:20|3282.09|3273.39|3282.04|3273.34|3282.96|3274.26|3281.62|3272.92|35
1642251150000|2022-01-15 12:52:30|3281.57|3272.87|3276.37|3267.67|3281.57|3272.87|3275.56|3266.86|36
1642251160000|2022-01-15 12:52:40|3276.52|3267.82|3274.69|3265.99|3276.52|3267.82|3274.61|3265.91|40
1642251170000|2022-01-15 12:52:50|3274.63|3265.93|3272.28|3263.58|3274.63|3265.93|3271.69|3262.99|40
1642251180000|2022-01-15 12:53:00|3272.53|3263.83|3270.14|3261.44|3272.53|3263.83|3267.84|3259.14|39
1642251190000|2022-01-15 12:53:10|3270.22|3261.52|3271.41|3262.71|3271.72|3263.02|3270.22|3261.52|36
1642251200000|2022-01-15 12:53:20|3271.01|3262.31|3271.39|3262.69|3271.67|3262.97|3271.01|3262.31|32
1642251210000|2022-01-15 12:53:30|3271.47|3262.77|3272.94|3264.24|3273.38|3264.68|3270.73|3262.03|33
1642251220000|2022-01-15 12:53:40|3273.49|3264.79|3276.29|3267.59|3276.29|3267.59|3273.09|3264.39|36
1642251230000|2022-01-15 12:53:50|3276.81|3268.11|3278.08|3269.38|3278.08|3269.38|3276.3|3267.6|31
1642251240000|2022-01-15 12:54:00|3277.94|3269.24|3276.99|3268.29|3278.76|3270.06|3276.88|3268.18|33
1642251250000|2022-01-15 12:54:10|3277.28|3268.58|3279.21|3270.51|3279.39|3270.69|3276.97|3268.27|38
1642251260000|2022-01-15 12:54:20|3279.22|3270.52|3281.85|3273.15|3281.89|3273.19|3279.22|3270.52|37
1642251270000|2022-01-15 12:54:30|3281.74|3273.04|3281.7|3273|3282.92|3274.22|3281.44|3272.74|37
1642251280000|2022-01-15 12:54:40|3281.79|3273.09|3282.66|3273.96|3283.25|3274.55|3281.57|3272.87|31
1642251290000|2022-01-15 12:54:50|3282.24|3273.54|3283.63|3274.93|3283.63|3274.93|3282.24|3273.54|34
1642251300000|2022-01-15 12:55:00|3283.62|3274.92|3283.97|3275.27|3284.11|3275.41|3283.27|3274.57|33
1642251310000|2022-01-15 12:55:10|3283.76|3275.06|3283.88|3275.18|3284.04|3275.34|3283.31|3274.61|25
1642251320000|2022-01-15 12:55:20|3284|3275.3|3283.75|3275.05|3284.23|3275.53|3283.44|3274.74|26
1642251330000|2022-01-15 12:55:30|3283.74|3275.04|3284.69|3275.99|3285|3276.3|3283.55|3274.85|29
1642251340000|2022-01-15 12:55:40|3284.83|3276.13|3285.38|3276.68|3285.38|3276.68|3284.34|3275.64|27
1642251350000|2022-01-15 12:55:50|3285.74|3277.04|3285.35|3276.65|3285.74|3277.04|3284.34|3275.64|33
1642251360000|2022-01-15 12:56:00|3285.01|3276.31|3284.95|3276.25|3285.91|3277.21|3284.86|3276.16|30
1642251370000|2022-01-15 12:56:10|3285.04|3276.34|3285.65|3276.95|3286.13|3277.43|3285.04|3276.34|29
1642251380000|2022-01-15 12:56:20|3286.57|3277.87|3286.61|3277.91|3287.39|3278.69|3285.97|3277.27|29
1642251390000|2022-01-15 12:56:30|3286.78|3278.08|3286.96|3278.26|3287.15|3278.45|3286.55|3277.85|28
1642251400000|2022-01-15 12:56:40|3286.94|3278.24|3287.54|3278.84|3288.07|3279.37|3286.83|3278.13|21
1642251410000|2022-01-15 12:56:50|3287.66|3278.96|3289.73|3281.03|3289.77|3281.07|3287.54|3278.84|25
1642251420000|2022-01-15 12:57:00|3288.98|3280.28|3287.29|3278.59|3289.91|3281.21|3287.29|3278.59|39
1642251430000|2022-01-15 12:57:10|3287.19|3278.49|3286.86|3278.16|3287.19|3278.49|3286.49|3277.79|35
1642251440000|2022-01-15 12:57:20|3286.95|3278.25|3286.78|3278.08|3287.07|3278.37|3286.72|3278.02|23
1642251450000|2022-01-15 12:57:30|3286.79|3278.09|3288.5|3279.8|3288.53|3279.83|3286.79|3278.09|32
1642251460000|2022-01-15 12:57:40|3288.37|3279.67|3288.75|3280.05|3289.21|3280.51|3288.3|3279.6|28
1642251470000|2022-01-15 12:57:50|3288.87|3280.17|3289.39|3280.69|3289.39|3280.69|3288.49|3279.79|34
1642251480000|2022-01-15 12:58:00|3288.93|3280.23|3289.06|3280.36|3289.38|3280.68|3288.6|3279.9|28
1642251490000|2022-01-15 12:58:10|3289.35|3280.65|3288.42|3279.72|3289.4|3280.7|3288.35|3279.65|20
1642251500000|2022-01-15 12:58:20|3288.71|3280.01|3286.49|3277.79|3288.9|3280.2|3286.4|3277.7|34
1642251510000|2022-01-15 12:58:30|3286.35|3277.65|3284.14|3275.44|3286.35|3277.65|3284.14|3275.44|35
1642251520000|2022-01-15 12:58:40|3283.87|3275.17|3286.25|3277.55|3286.25|3277.55|3283.81|3275.11|32
1642251530000|2022-01-15 12:58:50|3286.45|3277.75|3287.19|3278.49|3287.35|3278.65|3286.11|3277.41|32
1642251540000|2022-01-15 12:59:00|3287.09|3278.39|3287.36|3278.66|3287.57|3278.87|3287.09|3278.39|33
1642251550000|2022-01-15 12:59:10|3287.35|3278.65|3286.92|3278.22|3287.37|3278.67|3286.89|3278.19|32
1642251560000|2022-01-15 12:59:20|3287.06|3278.36|3288.15|3279.45|3288.46|3279.76|3286.9|3278.2|34
1642251570000|2022-01-15 12:59:30|3288.21|3279.51|3288.53|3279.83|3288.77|3280.07|3288.07|3279.37|33
1642251580000|2022-01-15 12:59:40|3288.55|3279.85|3288.14|3279.44|3288.6|3279.9|3288.14|3279.44|28
1642251590000|2022-01-15 12:59:50|3288.15|3279.45|3288.66|3279.96|3288.66|3279.96|3288.08|3279.38|26
1642251600000|2022-01-15 13:00:00|3288.78|3280.08|3287.44|3278.74|3288.85|3280.15|3286.84|3278.14|34
1642251610000|2022-01-15 13:00:10|3287.52|3278.82|3287.2|3278.5|3287.9|3279.2|3287.15|3278.45|33
1642251620000|2022-01-15 13:00:20|3287.53|3278.83|3286.77|3278.07|3287.81|3279.11|3286.17|3277.47|32
1642251630000|2022-01-15 13:00:30|3286.96|3278.26|3285.16|3276.46|3287.3|3278.6|3285.12|3276.42|36
1642251640000|2022-01-15 13:00:40|3285.04|3276.34|3285.04|3276.34|3285.27|3276.57|3284.75|3276.05|28
1642251650000|2022-01-15 13:00:50|3285.07|3276.37|3284.02|3275.32|3285.5|3276.8|3284.02|3275.32|34
1642251660000|2022-01-15 13:01:00|3284.01|3275.31|3283.4|3274.7|3284.27|3275.57|3283.34|3274.64|34
1642251670000|2022-01-15 13:01:10|3283.42|3274.72|3282.52|3273.82|3283.7|3275|3282.52|3273.82|34
1642251680000|2022-01-15 13:01:20|3282.51|3273.81|3282.36|3273.66|3282.83|3274.13|3281.42|3272.72|36
1642251690000|2022-01-15 13:01:30|3282.42|3273.72|3282|3273.3|3282.83|3274.13|3281.72|3273.02|38
1642251700000|2022-01-15 13:01:40|3282.02|3273.32|3281.47|3272.77|3282.03|3273.33|3281.39|3272.69|36
1642251710000|2022-01-15 13:01:50|3281.42|3272.72|3282.72|3274.02|3282.98|3274.28|3281.42|3272.72|34
1642251720000|2022-01-15 13:02:00|3282.76|3274.06|3283.94|3275.24|3283.97|3275.27|3282.18|3273.48|28
1642251730000|2022-01-15 13:02:10|3284.09|3275.39|3286.04|3277.34|3286.12|3277.42|3284.05|3275.35|33
1642251740000|2022-01-15 13:02:20|3286.05|3277.35|3286.23|3277.53|3286.23|3277.53|3286.01|3277.31|28
1642251750000|2022-01-15 13:02:30|3286.19|3277.49|3284.12|3275.42|3286.34|3277.64|3284.11|3275.41|29
1642251760000|2022-01-15 13:02:40|3284.14|3275.44|3284.92|3276.22|3285.26|3276.56|3284.12|3275.42|32
1642251770000|2022-01-15 13:02:50|3284.94|3276.24|3284.15|3275.45|3285.17|3276.47|3284.14|3275.44|29
1642251780000|2022-01-15 13:03:00|3284.23|3275.53|3284.18|3275.48|3284.77|3276.07|3284.08|3275.38|36
1642251790000|2022-01-15 13:03:10|3284.19|3275.49|3284.18|3275.48|3284.27|3275.57|3284.06|3275.36|27
1642251800000|2022-01-15 13:03:20|3284.24|3275.54|3284.43|3275.73|3284.43|3275.73|3284.16|3275.46|29
1642251810000|2022-01-15 13:03:30|3284.42|3275.72|3284.72|3276.02|3284.81|3276.11|3283.84|3275.14|22
1642251820000|2022-01-15 13:03:40|3284.75|3276.05|3285.1|3276.4|3285.24|3276.54|3284.74|3276.04|23
1642251830000|2022-01-15 13:03:50|3285.11|3276.41|3284.87|3276.17|3285.23|3276.53|3284.78|3276.08|19
1642251840000|2022-01-15 13:04:00|3284.93|3276.23|3284.94|3276.24|3285|3276.3|3284.8|3276.1|24
1642251850000|2022-01-15 13:04:10|3284.97|3276.27|3284.95|3276.25|3285.46|3276.76|3284.89|3276.19|28
1642251860000|2022-01-15 13:04:20|3284.96|3276.26|3285.03|3276.33|3285.12|3276.42|3284.86|3276.16|30
1642251870000|2022-01-15 13:04:30|3285.01|3276.31|3285.01|3276.31|3285.62|3276.92|3284.88|3276.18|31
1642251880000|2022-01-15 13:04:40|3284.98|3276.28|3285.03|3276.33|3285.1|3276.4|3284.95|3276.25|26
1642251890000|2022-01-15 13:04:50|3285.02|3276.32|3284.02|3275.32|3285.15|3276.45|3284.02|3275.32|29
1642251900000|2022-01-15 13:05:00|3284.08|3275.38|3284.02|3275.32|3284.22|3275.52|3282.96|3274.26|32
1642251910000|2022-01-15 13:05:10|3284.03|3275.33|3285.59|3276.89|3285.67|3276.97|3284.03|3275.33|26
1642251920000|2022-01-15 13:05:20|3285.6|3276.9|3285.43|3276.73|3285.74|3277.04|3285.33|3276.63|22
1642251930000|2022-01-15 13:05:30|3285.38|3276.68|3285.93|3277.23|3286.17|3277.47|3285.38|3276.68|28
1642251940000|2022-01-15 13:05:40|3285.95|3277.25|3284.11|3275.41|3286.36|3277.66|3283.87|3275.17|36
1642251950000|2022-01-15 13:05:50|3284.04|3275.34|3283.88|3275.18|3284.04|3275.34|3283.85|3275.15|25
1642251960000|2022-01-15 13:06:00|3283.85|3275.15|3283.38|3274.68|3283.85|3275.15|3283.32|3274.62|30
1642251970000|2022-01-15 13:06:10|3283.4|3274.7|3281.72|3273.02|3283.41|3274.71|3281.67|3272.97|29
1642251980000|2022-01-15 13:06:20|3281.73|3273.03|3282.67|3273.97|3282.75|3274.05|3281.72|3273.02|34
1642251990000|2022-01-15 13:06:30|3282.97|3274.27|3282.47|3273.77|3283.89|3275.19|3282.25|3273.55|37
1642252000000|2022-01-15 13:06:40|3282.46|3273.76|3282.58|3273.88|3283.21|3274.51|3282.46|3273.76|29
1642252010000|2022-01-15 13:06:50|3282.61|3273.91|3282.9|3274.2|3282.91|3274.21|3282.46|3273.76|32
1642252020000|2022-01-15 13:07:00|3282.61|3273.91|3282.62|3273.92|3282.9|3274.2|3282.57|3273.87|30
1642252030000|2022-01-15 13:07:10|3282.61|3273.91|3281.78|3273.08|3282.8|3274.1|3281.53|3272.83|32
1642252040000|2022-01-15 13:07:20|3281.77|3273.07|3282.48|3273.78|3282.7|3274|3281.77|3273.07|32
1642252050000|2022-01-15 13:07:30|3282.53|3273.83|3282.88|3274.18|3282.88|3274.18|3282.53|3273.83|27
1642252060000|2022-01-15 13:07:40|3282.86|3274.16|3283.65|3274.95|3284.21|3275.51|3282.77|3274.07|36
1642252070000|2022-01-15 13:07:50|3283.66|3274.96|3284.07|3275.37|3284.2|3275.5|3283.66|3274.96|32
1642252080000|2022-01-15 13:08:00|3283.89|3275.19|3283.48|3274.78|3284.29|3275.59|3282.97|3274.27|30
1642252090000|2022-01-15 13:08:10|3283.45|3274.75|3283.54|3274.84|3283.62|3274.92|3282.97|3274.27|26
1642252100000|2022-01-15 13:08:20|3283.55|3274.85|3284.53|3275.83|3284.53|3275.83|3283.55|3274.85|31
1642252110000|2022-01-15 13:08:30|3284.57|3275.87|3285.42|3276.72|3285.51|3276.81|3284.57|3275.87|37
1642252120000|2022-01-15 13:08:40|3285.31|3276.61|3283.56|3274.86|3285.31|3276.61|3283.56|3274.86|36
1642252130000|2022-01-15 13:08:50|3283.59|3274.89|3283.63|3274.93|3283.72|3275.02|3283.21|3274.51|36
1642252140000|2022-01-15 13:09:00|3283.55|3274.85|3283.77|3275.07|3283.77|3275.07|3283.43|3274.73|29
1642252150000|2022-01-15 13:09:10|3283.83|3275.13|3286.01|3277.31|3286.01|3277.31|3283.76|3275.06|31
1642252160000|2022-01-15 13:09:20|3285.68|3276.98|3286.42|3277.72|3286.71|3278.01|3285.67|3276.97|26
1642252170000|2022-01-15 13:09:30|3286.21|3277.51|3286.81|3278.11|3287|3278.3|3285.93|3277.23|17
1642252180000|2022-01-15 13:09:40|3286.9|3278.2|3286.67|3277.97|3287.18|3278.48|3285.93|3277.23|21
1642252190000|2022-01-15 13:09:50|3287.13|3278.43|3286.5|3277.8|3287.96|3279.26|3285.98|3277.28|28
1642252200000|2022-01-15 13:10:00|3286.33|3277.63|3288.09|3279.39|3288.09|3279.39|3286.33|3277.63|28
1642252210000|2022-01-15 13:10:10|3288.15|3279.45|3288.84|3280.14|3289.49|3280.79|3288.15|3279.45|32
1642252220000|2022-01-15 13:10:20|3289.92|3281.22|3289.53|3280.83|3289.92|3281.22|3289.4|3280.7|35
1642252230000|2022-01-15 13:10:30|3289.48|3280.78|3289.47|3280.77|3289.56|3280.86|3289.43|3280.73|29
1642252240000|2022-01-15 13:10:40|3289.45|3280.75|3289.49|3280.79|3289.53|3280.83|3289.44|3280.74|24
1642252250000|2022-01-15 13:10:50|3289.45|3280.75|3289.69|3280.99|3290.06|3281.36|3289.45|3280.75|31
1642252260000|2022-01-15 13:11:00|3289.76|3281.06|3289.93|3281.23|3290.03|3281.33|3289.63|3280.93|30
1642252270000|2022-01-15 13:11:10|3290.14|3281.44|3290.73|3282.03|3291.33|3282.63|3289.98|3281.28|36
1642252280000|2022-01-15 13:11:20|3290.75|3282.05|3291.32|3282.62|3291.39|3282.69|3290.39|3281.69|32
1642252290000|2022-01-15 13:11:30|3290.47|3281.77|3290.26|3281.56|3291.38|3282.68|3290.08|3281.38|35
1642252300000|2022-01-15 13:11:40|3290.73|3282.03|3291.13|3282.43|3291.35|3282.65|3290.5|3281.8|28
1642252310000|2022-01-15 13:11:50|3291.21|3282.51|3291.56|3282.86|3291.6|3282.9|3290.4|3281.7|35
1642252320000|2022-01-15 13:12:00|3291.55|3282.85|3291.54|3282.84|3291.7|3283|3291.38|3282.68|33
1642252330000|2022-01-15 13:12:10|3291.46|3282.76|3291.46|3282.76|3291.59|3282.89|3291.26|3282.56|32
1642252340000|2022-01-15 13:12:20|3291.45|3282.75|3289.96|3281.26|3291.45|3282.75|3289.96|3281.26|36
1642252350000|2022-01-15 13:12:30|3289.82|3281.12|3289|3280.3|3289.93|3281.23|3288.99|3280.29|29
1642252360000|2022-01-15 13:12:40|3288.99|3280.29|3289.39|3280.69|3289.65|3280.95|3288.94|3280.24|36
1642252370000|2022-01-15 13:12:50|3289.32|3280.62|3289.02|3280.32|3289.37|3280.67|3288.96|3280.26|32
1642252380000|2022-01-15 13:13:00|3288.82|3280.12|3288.88|3280.18|3289.23|3280.53|3288.82|3280.12|29
1642252390000|2022-01-15 13:13:10|3289.01|3280.31|3290.48|3281.78|3290.48|3281.78|3289.01|3280.31|26
1642252400000|2022-01-15 13:13:20|3290.51|3281.81|3291.64|3282.94|3291.88|3283.18|3290.5|3281.8|36
1642252410000|2022-01-15 13:13:30|3291.67|3282.97|3291.72|3283.02|3291.87|3283.17|3291.01|3282.31|32
1642252420000|2022-01-15 13:13:40|3291.73|3283.03|3291.26|3282.56|3292.39|3283.69|3291.03|3282.33|20
1642252430000|2022-01-15 13:13:50|3291.49|3282.79|3290.44|3281.74|3292.3|3283.6|3290.44|3281.74|33
1642252440000|2022-01-15 13:14:00|3290.27|3281.57|3290.48|3281.78|3290.69|3281.99|3290.24|3281.54|32
1642252450000|2022-01-15 13:14:10|3290.42|3281.72|3290.58|3281.88|3290.89|3282.19|3290.34|3281.64|23
1642252460000|2022-01-15 13:14:20|3290.61|3281.91|3291.91|3283.21|3291.91|3283.21|3290.56|3281.86|25
1642252470000|2022-01-15 13:14:30|3292.35|3283.65|3292.54|3283.84|3292.61|3283.91|3291.66|3282.96|36
1642252480000|2022-01-15 13:14:40|3292.17|3283.47|3293.23|3284.53|3293.23|3284.53|3291.86|3283.16|31
1642252490000|2022-01-15 13:14:50|3294|3285.3|3293.8|3285.1|3294.65|3285.95|3293.08|3284.38|34
1642252500000|2022-01-15 13:15:00|3293.89|3285.19|3292.92|3284.22|3293.89|3285.19|3292.69|3283.99|39
1642252510000|2022-01-15 13:15:10|3292.9|3284.2|3292.53|3283.83|3292.9|3284.2|3292.42|3283.72|23
1642252520000|2022-01-15 13:15:20|3292.51|3283.81|3293.38|3284.68|3293.5|3284.8|3292.28|3283.58|20
1642252530000|2022-01-15 13:15:30|3293.37|3284.67|3294.02|3285.32|3294.36|3285.66|3293.17|3284.47|26
1642252540000|2022-01-15 13:15:40|3294.04|3285.34|3293.88|3285.18|3294.06|3285.36|3293.88|3285.18|26
1642252550000|2022-01-15 13:15:50|3293.89|3285.19|3294.31|3285.61|3294.59|3285.89|3293.87|3285.17|17
1642252560000|2022-01-15 13:16:00|3294.64|3285.94|3296.11|3287.41|3296.33|3287.63|3294.64|3285.94|35
1642252570000|2022-01-15 13:16:10|3296.33|3287.63|3295.95|3287.25|3296.33|3287.63|3294.98|3286.28|36
1642252580000|2022-01-15 13:16:20|3295.54|3286.84|3294.46|3285.76|3295.62|3286.92|3294.39|3285.69|31
1642252590000|2022-01-15 13:16:30|3294.37|3285.67|3294.72|3286.02|3295.06|3286.36|3294.17|3285.47|22
1642252600000|2022-01-15 13:16:40|3294.86|3286.16|3294.44|3285.74|3294.94|3286.24|3294.28|3285.58|34
1642252610000|2022-01-15 13:16:50|3294.46|3285.76|3293.76|3285.06|3294.69|3285.99|3293.69|3284.99|32
1642252620000|2022-01-15 13:17:00|3293.71|3285.01|3293.34|3284.64|3293.77|3285.07|3293.34|3284.64|31
1642252630000|2022-01-15 13:17:10|3293.37|3284.67|3293.59|3284.89|3293.73|3285.03|3292.47|3283.77|30
1642252640000|2022-01-15 13:17:20|3293.46|3284.76|3292.38|3283.68|3293.71|3285.01|3292.38|3283.68|36
1642252650000|2022-01-15 13:17:30|3292.4|3283.7|3292.46|3283.76|3292.57|3283.87|3292.11|3283.41|34
1642252660000|2022-01-15 13:17:40|3292.48|3283.78|3292.52|3283.82|3292.61|3283.91|3292.38|3283.68|28
1642252670000|2022-01-15 13:17:50|3292.5|3283.8|3292.47|3283.77|3292.59|3283.89|3292.4|3283.7|26
1642252680000|2022-01-15 13:18:00|3292.43|3283.73|3292.63|3283.93|3292.66|3283.96|3292.42|3283.72|29
1642252690000|2022-01-15 13:18:10|3292.68|3283.98|3292.5|3283.8|3292.74|3284.04|3292.5|3283.8|18
1642252700000|2022-01-15 13:18:20|3292.49|3283.79|3292.53|3283.83|3292.53|3283.83|3292.41|3283.71|16
1642252710000|2022-01-15 13:18:30|3292.45|3283.75|3291.96|3283.26|3292.53|3283.83|3291.96|3283.26|23
1642252720000|2022-01-15 13:18:40|3292.24|3283.54|3292.37|3283.67|3293.15|3284.45|3291.97|3283.27|34
1642252730000|2022-01-15 13:18:50|3292.28|3283.58|3292.03|3283.33|3292.55|3283.85|3291.91|3283.21|27
1642252740000|2022-01-15 13:19:00|3292|3283.3|3291.92|3283.22|3292.04|3283.34|3291.89|3283.19|32
1642252750000|2022-01-15 13:19:10|3291.93|3283.23|3291.72|3283.02|3292.01|3283.31|3291.66|3282.96|18
1642252760000|2022-01-15 13:19:20|3291.79|3283.09|3292.57|3283.87|3292.75|3284.05|3291.67|3282.97|29
1642252770000|2022-01-15 13:19:30|3292.56|3283.86|3292.64|3283.94|3292.85|3284.15|3292.56|3283.86|27
1642252780000|2022-01-15 13:19:40|3292.67|3283.97|3293.77|3285.07|3293.78|3285.08|3292.63|3283.93|24
1642252790000|2022-01-15 13:19:50|3293.76|3285.06|3294.09|3285.39|3294.34|3285.64|3293.1|3284.4|38
1642252800000|2022-01-15 13:20:00|3294.23|3285.53|3294.19|3285.49|3294.73|3286.03|3294.17|3285.47|28
1642252810000|2022-01-15 13:20:10|3294.2|3285.5|3294.76|3286.06|3295|3286.3|3294.13|3285.43|25
1642252820000|2022-01-15 13:20:20|3294.77|3286.07|3294.95|3286.25|3294.95|3286.25|3294.23|3285.53|29
1642252830000|2022-01-15 13:20:30|3295.25|3286.55|3295.75|3287.05|3295.78|3287.08|3295.25|3286.55|15
1642252840000|2022-01-15 13:20:40|3295.74|3287.04|3295.57|3286.87|3295.75|3287.05|3295.55|3286.85|17
1642252850000|2022-01-15 13:20:50|3295.59|3286.89|3295.73|3287.03|3295.88|3287.18|3295.49|3286.79|21
1642252860000|2022-01-15 13:21:00|3295.71|3287.01|3295.42|3286.72|3295.72|3287.02|3295.1|3286.4|28
1642252870000|2022-01-15 13:21:10|3295.45|3286.75|3295.68|3286.98|3295.81|3287.11|3295.04|3286.34|32
1642252880000|2022-01-15 13:21:20|3295.72|3287.02|3295.83|3287.13|3296.02|3287.32|3295.64|3286.94|21
1642252890000|2022-01-15 13:21:30|3295.81|3287.11|3295.75|3287.05|3295.87|3287.17|3295.75|3287.05|21
1642252900000|2022-01-15 13:21:40|3295.73|3287.03|3295.11|3286.41|3295.73|3287.03|3295.01|3286.31|34
1642252910000|2022-01-15 13:21:50|3295.08|3286.38|3294.65|3285.95|3295.14|3286.44|3294.61|3285.91|30
1642252920000|2022-01-15 13:22:00|3294.69|3285.99|3294.88|3286.18|3294.96|3286.26|3294.57|3285.87|21
1642252930000|2022-01-15 13:22:10|3294.89|3286.19|3295.89|3287.19|3296|3287.3|3294.89|3286.19|19
1642252940000|2022-01-15 13:22:20|3295.76|3287.06|3295.83|3287.13|3296.5|3287.8|3295.46|3286.76|36
1642252950000|2022-01-15 13:22:30|3295.19|3286.49|3296.14|3287.44|3296.5|3287.8|3295.17|3286.47|29
1642252960000|2022-01-15 13:22:40|3296.15|3287.45|3296.14|3287.44|3296.68|3287.98|3296.02|3287.32|31
1642252970000|2022-01-15 13:22:50|3296.15|3287.45|3296.22|3287.52|3296.45|3287.75|3296.08|3287.38|31
1642252980000|2022-01-15 13:23:00|3296.23|3287.53|3297.94|3289.24|3297.94|3289.24|3296.11|3287.41|24
1642252990000|2022-01-15 13:23:10|3297.88|3289.18|3297.88|3289.18|3298|3289.3|3297.01|3288.31|29
1642253000000|2022-01-15 13:23:20|3297.87|3289.17|3297.62|3288.92|3297.93|3289.23|3297.44|3288.74|27
1642253010000|2022-01-15 13:23:30|3297.68|3288.98|3296.6|3287.9|3297.71|3289.01|3296.6|3287.9|34
1642253020000|2022-01-15 13:23:40|3296.59|3287.89|3296.72|3288.02|3296.92|3288.22|3296.53|3287.83|34
1642253030000|2022-01-15 13:23:50|3296.67|3287.97|3296.87|3288.17|3297.19|3288.49|3296.6|3287.9|29
1642253040000|2022-01-15 13:24:00|3296.86|3288.16|3296.5|3287.8|3297.53|3288.83|3296.5|3287.8|30
1642253050000|2022-01-15 13:24:10|3297.53|3288.83|3295.55|3286.85|3297.54|3288.84|3295.54|3286.84|30
1642253060000|2022-01-15 13:24:20|3295.57|3286.87|3294.85|3286.15|3295.98|3287.28|3294.84|3286.14|26
1642253070000|2022-01-15 13:24:30|3294.91|3286.21|3294.89|3286.19|3295.28|3286.58|3294.8|3286.1|37
1642253080000|2022-01-15 13:24:40|3294.76|3286.06|3294.59|3285.89|3294.76|3286.06|3294.38|3285.68|30
1642253090000|2022-01-15 13:24:50|3294.56|3285.86|3294.62|3285.92|3294.67|3285.97|3294.53|3285.83|24
1642253100000|2022-01-15 13:25:00|3294.63|3285.93|3294.14|3285.44|3294.63|3285.93|3294.14|3285.44|30
1642253110000|2022-01-15 13:25:10|3294.15|3285.45|3292.23|3283.53|3294.31|3285.61|3292.22|3283.52|27
1642253120000|2022-01-15 13:25:20|3292.25|3283.55|3294.03|3285.33|3294.03|3285.33|3292.17|3283.47|34
1642253130000|2022-01-15 13:25:30|3294.23|3285.53|3295.87|3287.17|3295.87|3287.17|3294.23|3285.53|33
1642253140000|2022-01-15 13:25:40|3295.97|3287.27|3296.44|3287.74|3296.82|3288.12|3295.81|3287.11|34
1642253150000|2022-01-15 13:25:50|3296.39|3287.69|3296.05|3287.35|3296.59|3287.89|3295.78|3287.08|34
1642253160000|2022-01-15 13:26:00|3296.06|3287.36|3295.05|3286.35|3296.13|3287.43|3295.03|3286.33|34
1642253170000|2022-01-15 13:26:10|3295.09|3286.39|3295.08|3286.38|3295.42|3286.72|3294.98|3286.28|23
1642253180000|2022-01-15 13:26:20|3295.14|3286.44|3295.19|3286.49|3295.39|3286.69|3295.07|3286.37|30
1642253190000|2022-01-15 13:26:30|3295.16|3286.46|3294.5|3285.8|3295.3|3286.6|3294.44|3285.74|29
1642253200000|2022-01-15 13:26:40|3294.47|3285.77|3295.94|3287.24|3295.94|3287.24|3294.47|3285.77|37
1642253210000|2022-01-15 13:26:50|3295.97|3287.27|3296.03|3287.33|3296.22|3287.52|3295.67|3286.97|33
1642253220000|2022-01-15 13:27:00|3296.05|3287.35|3295.63|3286.93|3296.05|3287.35|3295.47|3286.77|32
1642253230000|2022-01-15 13:27:10|3295.64|3286.94|3295.69|3286.99|3295.85|3287.15|3295.64|3286.94|23
1642253240000|2022-01-15 13:27:20|3295.79|3287.09|3295.64|3286.94|3295.89|3287.19|3295.34|3286.64|38
1642253250000|2022-01-15 13:27:30|3295.69|3286.99|3296.12|3287.42|3296.44|3287.74|3295.34|3286.64|27
1642253260000|2022-01-15 13:27:40|3296.11|3287.41|3295.91|3287.21|3296.47|3287.77|3295.85|3287.15|34
1642253270000|2022-01-15 13:27:50|3296.3|3287.6|3295.85|3287.15|3296.3|3287.6|3295.76|3287.06|31
1642253280000|2022-01-15 13:28:00|3295.95|3287.25|3296.06|3287.36|3296.09|3287.39|3295.81|3287.11|28
1642253290000|2022-01-15 13:28:10|3296.05|3287.35|3297.1|3288.4|3297.16|3288.46|3295.77|3287.07|30
1642253300000|2022-01-15 13:28:20|3297.13|3288.43|3296.66|3287.96|3297.13|3288.43|3295.89|3287.19|31
1642253310000|2022-01-15 13:28:30|3296.7|3288|3303.78|3295.08|3303.86|3295.16|3296.6|3287.9|36
1642253320000|2022-01-15 13:28:40|3303.9|3295.2|3303.19|3294.49|3304.26|3295.56|3302.68|3293.98|34
1642253330000|2022-01-15 13:28:50|3303.29|3294.59|3303.99|3295.29|3304.14|3295.44|3302.92|3294.22|37
1642253340000|2022-01-15 13:29:00|3304.28|3295.58|3304.62|3295.92|3305.13|3296.43|3303.97|3295.27|39
1642253350000|2022-01-15 13:29:10|3304.71|3296.01|3305.04|3296.34|3306.53|3297.83|3304.28|3295.58|38
1642253360000|2022-01-15 13:29:20|3305.25|3296.55|3304.89|3296.19|3305.62|3296.92|3304.45|3295.75|40
1642253370000|2022-01-15 13:29:30|3304.71|3296.01|3304.75|3296.05|3305.32|3296.62|3303.93|3295.23|36
1642253380000|2022-01-15 13:29:40|3304.54|3295.84|3303.96|3295.26|3304.59|3295.89|3303.46|3294.76|30
1642253390000|2022-01-15 13:29:50|3303.94|3295.24|3304.52|3295.82|3304.67|3295.97|3303.74|3295.04|37
1642253400000|2022-01-15 13:30:00|3304.74|3296.04|3305.54|3296.84|3305.76|3297.06|3304.74|3296.04|33
1642253410000|2022-01-15 13:30:10|3305.55|3296.85|3305.57|3296.87|3305.84|3297.14|3305.44|3296.74|34
1642253420000|2022-01-15 13:30:20|3305.56|3296.86|3306.79|3298.09|3306.91|3298.21|3305.51|3296.81|37
1642253430000|2022-01-15 13:30:30|3306.81|3298.11|3308.38|3299.68|3308.47|3299.77|3306.64|3297.94|37
1642253440000|2022-01-15 13:30:40|3308.48|3299.78|3308.33|3299.63|3308.76|3300.06|3307.68|3298.98|37
1642253450000|2022-01-15 13:30:50|3308.31|3299.61|3308.47|3299.77|3308.68|3299.98|3308.01|3299.31|35
1642253460000|2022-01-15 13:31:00|3308.45|3299.75|3308.8|3300.1|3308.8|3300.1|3308.19|3299.49|34
1642253470000|2022-01-15 13:31:10|3308.81|3300.11|3308.85|3300.15|3309.48|3300.78|3308.75|3300.05|30
1642253480000|2022-01-15 13:31:20|3308.55|3299.85|3308.91|3300.21|3309.3|3300.6|3308.55|3299.85|36
1642253490000|2022-01-15 13:31:30|3308.93|3300.23|3307.92|3299.22|3309.04|3300.34|3307.76|3299.06|33
1642253500000|2022-01-15 13:31:40|3307.97|3299.27|3307.76|3299.06|3308.17|3299.47|3307.62|3298.92|30
1642253510000|2022-01-15 13:31:50|3307.8|3299.1|3308.93|3300.23|3308.93|3300.23|3306.21|3297.51|37
1642253520000|2022-01-15 13:32:00|3308.96|3300.26|3308.73|3300.03|3309.24|3300.54|3308.54|3299.84|32
1642253530000|2022-01-15 13:32:10|3308.89|3300.19|3308.89|3300.19|3308.96|3300.26|3308.28|3299.58|39
1642253540000|2022-01-15 13:32:20|3308.87|3300.17|3308.19|3299.49|3308.88|3300.18|3307.81|3299.11|34
1642253550000|2022-01-15 13:32:30|3308.28|3299.58|3307.62|3298.92|3308.4|3299.7|3307.56|3298.86|30
1642253560000|2022-01-15 13:32:40|3307.42|3298.72|3306.61|3297.91|3307.61|3298.91|3306.46|3297.76|34
1642253570000|2022-01-15 13:32:50|3306.49|3297.79|3307.18|3298.48|3307.29|3298.59|3306.46|3297.76|36
1642253580000|2022-01-15 13:33:00|3307.16|3298.46|3306.8|3298.1|3307.2|3298.5|3306.79|3298.09|32
1642253590000|2022-01-15 13:33:10|3306.81|3298.11|3307.15|3298.45|3307.27|3298.57|3306.27|3297.57|35
1642253600000|2022-01-15 13:33:20|3306.94|3298.24|3306.2|3297.5|3307.11|3298.41|3305.99|3297.29|35
1642253610000|2022-01-15 13:33:30|3306.25|3297.55|3304.35|3295.65|3306.25|3297.55|3304.35|3295.65|35
1642253620000|2022-01-15 13:33:40|3304.37|3295.67|3304.75|3296.05|3304.88|3296.18|3304.37|3295.67|34
1642253630000|2022-01-15 13:33:50|3304.73|3296.03|3304.65|3295.95|3304.75|3296.05|3304.56|3295.86|25
1642253640000|2022-01-15 13:34:00|3304.63|3295.93|3306.41|3297.71|3306.52|3297.82|3304.37|3295.67|32
1642253650000|2022-01-15 13:34:10|3306.2|3297.5|3304.32|3295.62|3306.2|3297.5|3304.32|3295.62|34
1642253660000|2022-01-15 13:34:20|3304.37|3295.67|3302.97|3294.27|3304.58|3295.88|3302.92|3294.22|36
1642253670000|2022-01-15 13:34:30|3302.92|3294.22|3301.82|3293.12|3303.02|3294.32|3301.76|3293.06|35
1642253680000|2022-01-15 13:34:40|3301.84|3293.14|3302.09|3293.39|3302.21|3293.51|3301.68|3292.98|36
1642253690000|2022-01-15 13:34:50|3301.86|3293.16|3301.95|3293.25|3302.47|3293.77|3301.55|3292.85|35
1642253700000|2022-01-15 13:35:00|3301.87|3293.17|3302.53|3293.83|3302.89|3294.19|3301.87|3293.17|36
1642253710000|2022-01-15 13:35:10|3302.49|3293.79|3302.8|3294.1|3302.81|3294.11|3302.41|3293.71|34
1642253720000|2022-01-15 13:35:20|3302.75|3294.05|3302.55|3293.85|3302.75|3294.05|3302.43|3293.73|29
1642253730000|2022-01-15 13:35:30|3302.54|3293.84|3302.79|3294.09|3302.79|3294.09|3302.42|3293.72|22
1642253740000|2022-01-15 13:35:40|3302.76|3294.06|3302.78|3294.08|3302.83|3294.13|3302.75|3294.05|17
1642253750000|2022-01-15 13:35:50|3302.77|3294.07|3302.55|3293.85|3302.77|3294.07|3302.32|3293.62|24
1642253760000|2022-01-15 13:36:00|3302.49|3293.79|3302.69|3293.99|3302.78|3294.08|3302.33|3293.63|30
1642253770000|2022-01-15 13:36:10|3302.78|3294.08|3304.22|3295.52|3304.29|3295.59|3302.69|3293.99|28
1642253780000|2022-01-15 13:36:20|3304.21|3295.51|3303.81|3295.11|3304.35|3295.65|3303.75|3295.05|29
1642253790000|2022-01-15 13:36:30|3303.84|3295.14|3303.59|3294.89|3303.87|3295.17|3303.56|3294.86|32
1642253800000|2022-01-15 13:36:40|3303.61|3294.91|3303.78|3295.08|3303.83|3295.13|3303.5|3294.8|24
1642253810000|2022-01-15 13:36:50|3303.72|3295.02|3305.09|3296.39|3305.09|3296.39|3302.85|3294.15|32
1642253820000|2022-01-15 13:37:00|3305.15|3296.45|3303.53|3294.83|3305.18|3296.48|3303.41|3294.71|35
1642253830000|2022-01-15 13:37:10|3303.5|3294.8|3303.98|3295.28|3303.98|3295.28|3303.03|3294.33|31
1642253840000|2022-01-15 13:37:20|3303.61|3294.91|3304.02|3295.32|3304.49|3295.79|3303.54|3294.84|33
1642253850000|2022-01-15 13:37:30|3304|3295.3|3304|3295.3|3304.36|3295.66|3303.86|3295.16|39
1642253860000|2022-01-15 13:37:40|3304.02|3295.32|3304.12|3295.42|3304.12|3295.42|3303.69|3294.99|30
1642253870000|2022-01-15 13:37:50|3304.11|3295.41|3304.14|3295.44|3304.23|3295.53|3303.9|3295.2|27
1642253880000|2022-01-15 13:38:00|3304.22|3295.52|3304.17|3295.47|3304.22|3295.52|3304.04|3295.34|28
1642253890000|2022-01-15 13:38:10|3304.16|3295.46|3304.08|3295.38|3304.26|3295.56|3304.03|3295.33|23
1642253900000|2022-01-15 13:38:20|3304.13|3295.43|3303.92|3295.22|3304.13|3295.43|3303.9|3295.2|24
1642253910000|2022-01-15 13:38:30|3303.91|3295.21|3305.07|3296.37|3305.1|3296.4|3303.13|3294.43|32
1642253920000|2022-01-15 13:38:40|3305.09|3296.39|3304.95|3296.25|3306.01|3297.31|3304.5|3295.8|35
1642253930000|2022-01-15 13:38:50|3305.52|3296.82|3306.31|3297.61|3306.46|3297.76|3304.95|3296.25|35
1642253940000|2022-01-15 13:39:00|3306.33|3297.63|3306.05|3297.35|3306.57|3297.87|3305.79|3297.09|34
1642253950000|2022-01-15 13:39:10|3306.07|3297.37|3305.64|3296.94|3306.07|3297.37|3305.56|3296.86|30
1642253960000|2022-01-15 13:39:20|3305.63|3296.93|3304.7|3296|3305.79|3297.09|3304.57|3295.87|21
1642253970000|2022-01-15 13:39:30|3304.63|3295.93|3304.48|3295.78|3304.93|3296.23|3304.41|3295.71|32
1642253980000|2022-01-15 13:39:40|3304.46|3295.76|3303.84|3295.14|3304.46|3295.76|3303.19|3294.49|37
1642253990000|2022-01-15 13:39:50|3303.95|3295.25|3303.55|3294.85|3303.98|3295.28|3303.52|3294.82|28
1642254000000|2022-01-15 13:40:00|3303.56|3294.86|3303.56|3294.86|3303.79|3295.09|3303.46|3294.76|31
1642254010000|2022-01-15 13:40:10|3303.68|3294.98|3302.54|3293.84|3304.1|3295.4|3302.49|3293.79|38
1642254020000|2022-01-15 13:40:20|3302.51|3293.81|3302.08|3293.38|3302.51|3293.81|3301.95|3293.25|36
1642254030000|2022-01-15 13:40:30|3302.02|3293.32|3302.05|3293.35|3302.12|3293.42|3301.9|3293.2|25
1642254040000|2022-01-15 13:40:40|3302.04|3293.34|3301.78|3293.08|3302.04|3293.34|3301.56|3292.86|26
1642254050000|2022-01-15 13:40:50|3301.69|3292.99|3301.49|3292.79|3301.77|3293.07|3301.32|3292.62|35
1642254060000|2022-01-15 13:41:00|3301.53|3292.83|3302.14|3293.44|3302.2|3293.5|3301.53|3292.83|31
1642254070000|2022-01-15 13:41:10|3302.11|3293.41|3302.24|3293.54|3302.32|3293.62|3301.79|3293.09|31
1642254080000|2022-01-15 13:41:20|3302.29|3293.59|3303.44|3294.74|3303.44|3294.74|3302.25|3293.55|33
1642254090000|2022-01-15 13:41:30|3303.69|3294.99|3302.97|3294.27|3304.13|3295.43|3302.88|3294.18|34
1642254100000|2022-01-15 13:41:40|3302.83|3294.13|3302.99|3294.29|3303.18|3294.48|3302.72|3294.02|36
1642254110000|2022-01-15 13:41:50|3302.87|3294.17|3302.86|3294.16|3303.18|3294.48|3302.77|3294.07|35
1642254120000|2022-01-15 13:42:00|3302.91|3294.21|3302.98|3294.28|3303.11|3294.41|3302.8|3294.1|26
1642254130000|2022-01-15 13:42:10|3302.93|3294.23|3303.28|3294.58|3303.3|3294.6|3302.69|3293.99|30
1642254140000|2022-01-15 13:42:20|3303.29|3294.59|3303.76|3295.06|3303.81|3295.11|3303.19|3294.49|28
1642254150000|2022-01-15 13:42:30|3303.69|3294.99|3303.41|3294.71|3303.7|3295|3303.36|3294.66|18
1642254160000|2022-01-15 13:42:40|3303.39|3294.69|3303.99|3295.29|3304.23|3295.53|3303.39|3294.69|18
1642254170000|2022-01-15 13:42:50|3303.97|3295.27|3304.21|3295.51|3304.31|3295.61|3303.97|3295.27|18
1642254180000|2022-01-15 13:43:00|3304.22|3295.52|3304.43|3295.73|3304.45|3295.75|3303.93|3295.23|26
1642254190000|2022-01-15 13:43:10|3304.36|3295.66|3304.75|3296.05|3304.75|3296.05|3304.25|3295.55|27
1642254200000|2022-01-15 13:43:20|3304.71|3296.01|3304.52|3295.82|3304.88|3296.18|3304.42|3295.72|32
1642254210000|2022-01-15 13:43:30|3304.48|3295.78|3304.47|3295.77|3304.73|3296.03|3304.33|3295.63|30
1642254220000|2022-01-15 13:43:40|3304.33|3295.63|3304.42|3295.72|3304.55|3295.85|3304.33|3295.63|13
1642254230000|2022-01-15 13:43:50|3304.06|3295.36|3303.9|3295.2|3304.06|3295.36|3303.66|3294.96|35
1642254240000|2022-01-15 13:44:00|3303.92|3295.22|3303.48|3294.78|3303.97|3295.27|3303.2|3294.5|32
1642254250000|2022-01-15 13:44:10|3303.49|3294.79|3303.21|3294.51|3303.53|3294.83|3303.19|3294.49|33
1642254260000|2022-01-15 13:44:20|3303.23|3294.53|3303.07|3294.37|3303.27|3294.57|3302.94|3294.24|28
1642254270000|2022-01-15 13:44:30|3303.05|3294.35|3303.21|3294.51|3303.56|3294.86|3303.03|3294.33|26
1642254280000|2022-01-15 13:44:40|3303.38|3294.68|3303.36|3294.66|3303.85|3295.15|3303.27|3294.57|25
1642254290000|2022-01-15 13:44:50|3303.29|3294.59|3303.3|3294.6|3303.45|3294.75|3303.29|3294.59|11
1642254300000|2022-01-15 13:45:00|3303.28|3294.58|3303.15|3294.45|3303.35|3294.65|3302.87|3294.17|32
1642254310000|2022-01-15 13:45:10|3303.21|3294.51|3303.94|3295.24|3303.98|3295.28|3303.05|3294.35|25
1642254320000|2022-01-15 13:45:20|3303.87|3295.17|3304.78|3296.08|3304.78|3296.08|3303.87|3295.17|20
1642254330000|2022-01-15 13:45:30|3304.85|3296.15|3305.02|3296.32|3305.06|3296.36|3304.25|3295.55|22
1642254340000|2022-01-15 13:45:40|3305.05|3296.35|3304.92|3296.22|3305.19|3296.49|3304.9|3296.2|16
1642254350000|2022-01-15 13:45:50|3305.05|3296.35|3305.68|3296.98|3305.76|3297.06|3305.05|3296.35|24
1642254360000|2022-01-15 13:46:00|3305.66|3296.96|3305.83|3297.13|3305.91|3297.21|3305.66|3296.96|17
1642254370000|2022-01-15 13:46:10|3305.89|3297.19|3305.87|3297.17|3305.91|3297.21|3305.59|3296.89|26
1642254380000|2022-01-15 13:46:20|3305.84|3297.14|3305.9|3297.2|3305.97|3297.27|3305.64|3296.94|33
1642254390000|2022-01-15 13:46:30|3305.89|3297.19|3305.97|3297.27|3306.51|3297.81|3305.79|3297.09|27
1642254400000|2022-01-15 13:46:40|3305.98|3297.28|3305.67|3296.97|3306.38|3297.68|3305.57|3296.87|31
1642254410000|2022-01-15 13:46:50|3305.68|3296.98|3305.86|3297.16|3305.94|3297.24|3305.57|3296.87|25
1642254420000|2022-01-15 13:47:00|3305.89|3297.19|3306.21|3297.51|3306.48|3297.78|3305.66|3296.96|32
1642254430000|2022-01-15 13:47:10|3306.24|3297.54|3307.82|3299.12|3308.05|3299.35|3305.92|3297.22|35
1642254440000|2022-01-15 13:47:20|3308.03|3299.33|3307.23|3298.53|3308.03|3299.33|3306.35|3297.65|19
1642254450000|2022-01-15 13:47:30|3307.28|3298.58|3306.52|3297.82|3307.72|3299.02|3306.52|3297.82|34
1642254460000|2022-01-15 13:47:40|3306.68|3297.98|3308.01|3299.31|3308.01|3299.31|3306.52|3297.82|34
1642254470000|2022-01-15 13:47:50|3306.84|3298.14|3307.22|3298.52|3308.02|3299.32|3306.33|3297.63|25
1642254480000|2022-01-15 13:48:00|3307.15|3298.45|3307.75|3299.05|3308.48|3299.78|3306.85|3298.15|39
1642254490000|2022-01-15 13:48:10|3307.7|3299|3308.49|3299.79|3308.55|3299.85|3306.81|3298.11|27
1642254500000|2022-01-15 13:48:20|3308.44|3299.74|3308.5|3299.8|3308.56|3299.86|3308.44|3299.74|23
1642254510000|2022-01-15 13:48:30|3308.47|3299.77|3308.26|3299.56|3308.56|3299.86|3308.05|3299.35|18
1642254520000|2022-01-15 13:48:40|3308.31|3299.61|3308.68|3299.98|3308.79|3300.09|3308.02|3299.32|24
1642254530000|2022-01-15 13:48:50|3308.67|3299.97|3308.94|3300.24|3309|3300.3|3308.62|3299.92|21
1642254540000|2022-01-15 13:49:00|3308.89|3300.19|3308.96|3300.26|3308.96|3300.26|3308.49|3299.79|9
1642254550000|2022-01-15 13:49:10|3308.84|3300.14|3308.72|3300.02|3309.05|3300.35|3308.72|3300.02|16
1642254560000|2022-01-15 13:49:20|3308.73|3300.03|3309.15|3300.45|3309.4|3300.7|3308.73|3300.03|16
1642254570000|2022-01-15 13:49:30|3309.26|3300.56|3309.17|3300.47|3309.91|3301.21|3308.99|3300.29|31
1642254580000|2022-01-15 13:49:40|3309.99|3301.29|3310.75|3302.05|3311.52|3302.82|3309.99|3301.29|24
1642254590000|2022-01-15 13:49:50|3311.32|3302.62|3310.68|3301.98|3311.64|3302.94|3310.29|3301.59|32
1642254600000|2022-01-15 13:50:00|3310.79|3302.09|3312.02|3303.32|3312.04|3303.34|3310.5|3301.8|32
1642254610000|2022-01-15 13:50:10|3312.05|3303.35|3312.35|3303.65|3312.42|3303.72|3310.81|3302.11|37
1642254620000|2022-01-15 13:50:20|3312.42|3303.72|3314.12|3305.42|3314.33|3305.63|3311.4|3302.7|39
1642254630000|2022-01-15 13:50:30|3314.13|3305.43|3315.12|3306.42|3316.1|3307.4|3313.95|3305.25|39
1642254640000|2022-01-15 13:50:40|3314.97|3306.27|3314.17|3305.47|3315.11|3306.41|3313.97|3305.27|31
1642254650000|2022-01-15 13:50:50|3314.16|3305.46|3314.28|3305.58|3314.29|3305.59|3313.97|3305.27|28
1642254660000|2022-01-15 13:51:00|3314.26|3305.56|3312.67|3303.97|3314.3|3305.6|3312.67|3303.97|34
1642254670000|2022-01-15 13:51:10|3312.69|3303.99|3310.85|3302.15|3312.73|3304.03|3310.73|3302.03|37
1642254680000|2022-01-15 13:51:20|3310.73|3302.03|3310.55|3301.85|3310.87|3302.17|3310.2|3301.5|32
1642254690000|2022-01-15 13:51:30|3310.52|3301.82|3309.88|3301.18|3310.65|3301.95|3309.87|3301.17|31
1642254700000|2022-01-15 13:51:40|3309.89|3301.19|3310.2|3301.5|3310.29|3301.59|3309.38|3300.68|34
1642254710000|2022-01-15 13:51:50|3310.21|3301.51|3309.92|3301.22|3310.22|3301.52|3309.8|3301.1|31
1642254720000|2022-01-15 13:52:00|3309.91|3301.21|3309.97|3301.27|3309.99|3301.29|3309.85|3301.15|30
1642254730000|2022-01-15 13:52:10|3309.9|3301.2|3309.75|3301.05|3310.01|3301.31|3309.69|3300.99|28
1642254740000|2022-01-15 13:52:20|3309.69|3300.99|3308.94|3300.24|3309.8|3301.1|3308.87|3300.17|26
1642254750000|2022-01-15 13:52:30|3308.92|3300.22|3308.32|3299.62|3308.92|3300.22|3308.24|3299.54|34
1642254760000|2022-01-15 13:52:40|3308.29|3299.59|3308.32|3299.62|3308.52|3299.82|3308.29|3299.59|20
1642254770000|2022-01-15 13:52:50|3308.3|3299.6|3309.26|3300.56|3309.37|3300.67|3308.2|3299.5|26
1642254780000|2022-01-15 13:53:00|3309.27|3300.57|3309.81|3301.11|3309.92|3301.22|3309.13|3300.43|34
1642254790000|2022-01-15 13:53:10|3309.92|3301.22|3310.21|3301.51|3310.46|3301.76|3309.63|3300.93|30
1642254800000|2022-01-15 13:53:20|3310.11|3301.41|3308.34|3299.64|3310.39|3301.69|3308.3|3299.6|36
1642254810000|2022-01-15 13:53:30|3308.22|3299.52|3309.14|3300.44|3309.23|3300.53|3307.31|3298.61|32
1642254820000|2022-01-15 13:53:40|3309.13|3300.43|3307.53|3298.83|3309.13|3300.43|3307.49|3298.79|32
1642254830000|2022-01-15 13:53:50|3307.49|3298.79|3307.57|3298.87|3307.85|3299.15|3307.49|3298.79|31
1642254840000|2022-01-15 13:54:00|3307.59|3298.89|3307.35|3298.65|3307.71|3299.01|3307.31|3298.61|32
1642254850000|2022-01-15 13:54:10|3307.37|3298.67|3308.33|3299.63|3308.33|3299.63|3307.31|3298.61|33
1642254860000|2022-01-15 13:54:20|3308.35|3299.65|3307.86|3299.16|3308.65|3299.95|3307.86|3299.16|29
1642254870000|2022-01-15 13:54:30|3307.91|3299.21|3307.85|3299.15|3308.21|3299.51|3307.73|3299.03|35
1642254880000|2022-01-15 13:54:40|3308.07|3299.37|3309.6|3300.9|3310.59|3301.89|3308.07|3299.37|35
1642254890000|2022-01-15 13:54:50|3310.43|3301.73|3309.12|3300.42|3310.43|3301.73|3309.06|3300.36|34
1642254900000|2022-01-15 13:55:00|3308.96|3300.26|3307.91|3299.21|3308.96|3300.26|3307.83|3299.13|31
1642254910000|2022-01-15 13:55:10|3307.89|3299.19|3308.07|3299.37|3308.1|3299.4|3307.7|3299|36
1642254920000|2022-01-15 13:55:20|3307.95|3299.25|3309.19|3300.49|3309.3|3300.6|3307.86|3299.16|27
1642254930000|2022-01-15 13:55:30|3309.16|3300.46|3308.9|3300.2|3309.33|3300.63|3308.87|3300.17|33
1642254940000|2022-01-15 13:55:40|3308.88|3300.18|3309|3300.3|3309.05|3300.35|3308.68|3299.98|28
1642254950000|2022-01-15 13:55:50|3309.03|3300.33|3308.89|3300.19|3309.45|3300.75|3308.51|3299.81|30
1642254960000|2022-01-15 13:56:00|3309.25|3300.55|3308.87|3300.17|3309.66|3300.96|3308.86|3300.16|8
1642254970000|2022-01-15 13:56:10|3309.66|3300.96|3308.53|3299.83|3309.96|3301.26|3308.29|3299.59|35
1642254980000|2022-01-15 13:56:20|3308.25|3299.55|3308.8|3300.1|3309.04|3300.34|3308.17|3299.47|31
1642254990000|2022-01-15 13:56:30|3309.05|3300.35|3311.95|3303.25|3314.27|3305.57|3309.05|3300.35|40
1642255000000|2022-01-15 13:56:40|3311.85|3303.15|3311.97|3303.27|3313.72|3305.02|3308.52|3299.82|40
1642255010000|2022-01-15 13:56:50|3311.78|3303.08|3310.57|3301.87|3314.75|3306.05|3310.44|3301.74|40
1642255020000|2022-01-15 13:57:00|3310.46|3301.76|3310.28|3301.58|3311.8|3303.1|3306.73|3298.03|39
1642255030000|2022-01-15 13:57:10|3310.95|3302.25|3309.35|3300.65|3313.03|3304.33|3308.85|3300.15|39
1642255040000|2022-01-15 13:57:20|3309.72|3301.02|3309.15|3300.45|3313.22|3304.52|3307.7|3299|40
1642255050000|2022-01-15 13:57:30|3309.43|3300.73|3309.51|3300.81|3309.51|3300.81|3307.9|3299.2|33
1642255060000|2022-01-15 13:57:40|3309.62|3300.92|3309.01|3300.31|3310.07|3301.37|3308.35|3299.65|32
1642255070000|2022-01-15 13:57:50|3309.06|3300.36|3309.08|3300.38|3309.53|3300.83|3308.95|3300.25|35
1642255080000|2022-01-15 13:58:00|3309.24|3300.54|3308.75|3300.05|3309.42|3300.72|3308.75|3300.05|31
1642255090000|2022-01-15 13:58:10|3308.76|3300.06|3309.05|3300.35|3309.12|3300.42|3308.09|3299.39|38
1642255100000|2022-01-15 13:58:20|3309.19|3300.49|3308.55|3299.85|3309.24|3300.54|3308.47|3299.77|24
1642255110000|2022-01-15 13:58:30|3308.54|3299.84|3308.47|3299.77|3308.89|3300.19|3308.39|3299.69|26
1642255120000|2022-01-15 13:58:40|3308.54|3299.84|3308.79|3300.09|3309.12|3300.42|3308.54|3299.84|37
1642255130000|2022-01-15 13:58:50|3308.56|3299.86|3309.92|3301.22|3309.92|3301.22|3308.56|3299.86|31
1642255140000|2022-01-15 13:59:00|3309.46|3300.76|3309.39|3300.69|3309.92|3301.22|3309.13|3300.43|28
1642255150000|2022-01-15 13:59:10|3309.34|3300.64|3309.36|3300.66|3309.41|3300.71|3309.08|3300.38|25
1642255160000|2022-01-15 13:59:20|3309.24|3300.54|3308.32|3299.62|3309.39|3300.69|3306.55|3297.85|33
1642255170000|2022-01-15 13:59:30|3308.36|3299.66|3306.85|3298.15|3309.77|3301.07|3304.93|3296.23|40
1642255180000|2022-01-15 13:59:40|3306.67|3297.97|3308.31|3299.61|3309.42|3300.72|3306.06|3297.36|38
1642255190000|2022-01-15 13:59:50|3308.15|3299.45|3308.83|3300.13|3311.29|3302.59|3308.15|3299.45|40
1642255200000|2022-01-15 14:00:00|3308.97|3300.27|3305.89|3297.19|3309.06|3300.36|3305.07|3296.37|37
1642255210000|2022-01-15 14:00:10|3305.84|3297.14|3309.77|3301.07|3310.18|3301.48|3305.64|3296.94|39
1642255220000|2022-01-15 14:00:20|3309.82|3301.12|3308.77|3300.07|3309.97|3301.27|3305.68|3296.98|39
1642255230000|2022-01-15 14:00:30|3308.74|3300.04|3309.51|3300.81|3309.61|3300.91|3308.59|3299.89|38
1642255240000|2022-01-15 14:00:40|3309.47|3300.77|3309.57|3300.87|3309.81|3301.11|3308.49|3299.79|37
1642255250000|2022-01-15 14:00:50|3309.59|3300.89|3309.31|3300.61|3309.9|3301.2|3309.23|3300.53|30
1642255260000|2022-01-15 14:01:00|3309.38|3300.68|3308.83|3300.13|3310.02|3301.32|3308.81|3300.11|36
1642255270000|2022-01-15 14:01:10|3308.91|3300.21|3309.04|3300.34|3309.85|3301.15|3308.78|3300.08|35
1642255280000|2022-01-15 14:01:20|3308.66|3299.96|3309.12|3300.42|3309.57|3300.87|3308.66|3299.96|34
1642255290000|2022-01-15 14:01:30|3309.06|3300.36|3309.87|3301.17|3310.61|3301.91|3308.84|3300.14|35
1642255300000|2022-01-15 14:01:40|3309.93|3301.23|3309.73|3301.03|3309.95|3301.25|3309.13|3300.43|33
1642255310000|2022-01-15 14:01:50|3309.74|3301.04|3310.63|3301.93|3310.85|3302.15|3309.12|3300.42|35
1642255320000|2022-01-15 14:02:00|3310.65|3301.95|3310.33|3301.63|3310.88|3302.18|3309.63|3300.93|35
1642255330000|2022-01-15 14:02:10|3310.92|3302.22|3310.15|3301.45|3311.02|3302.32|3310.1|3301.4|32
1642255340000|2022-01-15 14:02:20|3310.26|3301.56|3310.99|3302.29|3311.22|3302.52|3309.05|3300.35|37
1642255350000|2022-01-15 14:02:30|3310.96|3302.26|3312.15|3303.45|3312.15|3303.45|3310.14|3301.44|35
1642255360000|2022-01-15 14:02:40|3312.02|3303.32|3311.51|3302.81|3312.02|3303.32|3311.34|3302.64|36
1642255370000|2022-01-15 14:02:50|3311.36|3302.66|3312.87|3304.17|3313.33|3304.63|3311.33|3302.63|36
1642255380000|2022-01-15 14:03:00|3312.81|3304.11|3312.29|3303.59|3312.81|3304.11|3312.01|3303.31|38
1642255390000|2022-01-15 14:03:10|3312.4|3303.7|3312.8|3304.1|3312.8|3304.1|3311.81|3303.11|37
1642255400000|2022-01-15 14:03:20|3312.83|3304.13|3312.62|3303.92|3312.9|3304.2|3312.56|3303.86|33
1642255410000|2022-01-15 14:03:30|3312.6|3303.9|3312.84|3304.14|3312.93|3304.23|3312.58|3303.88|35
1642255420000|2022-01-15 14:03:40|3312.87|3304.17|3312.6|3303.9|3312.89|3304.19|3310.08|3301.38|38
1642255430000|2022-01-15 14:03:50|3312.8|3304.1|3312.42|3303.72|3312.84|3304.14|3311.93|3303.23|35
1642255440000|2022-01-15 14:04:00|3312.14|3303.44|3311.99|3303.29|3312.14|3303.44|3310.92|3302.22|35
1642255450000|2022-01-15 14:04:10|3312.14|3303.44|3311.71|3303.01|3312.14|3303.44|3311.43|3302.73|32
1642255460000|2022-01-15 14:04:20|3311.73|3303.03|3311.57|3302.87|3311.73|3303.03|3311.41|3302.71|34
1642255470000|2022-01-15 14:04:30|3311.55|3302.85|3311.17|3302.47|3311.55|3302.85|3310.64|3301.94|36
1642255480000|2022-01-15 14:04:40|3311.18|3302.48|3311.18|3302.48|3312.99|3304.29|3310.07|3301.37|36
1642255490000|2022-01-15 14:04:50|3311.41|3302.71|3312|3303.3|3312.44|3303.74|3309.41|3300.71|39
1642255500000|2022-01-15 14:05:00|3312.1|3303.4|3312.35|3303.65|3312.97|3304.27|3310.41|3301.71|38
1642255510000|2022-01-15 14:05:10|3312.12|3303.42|3309.97|3301.27|3312.12|3303.42|3309.55|3300.85|39
1642255520000|2022-01-15 14:05:20|3309.95|3301.25|3312.35|3303.65|3312.79|3304.09|3309.64|3300.94|40
1642255530000|2022-01-15 14:05:30|3313.04|3304.34|3313.25|3304.55|3313.64|3304.94|3311.68|3302.98|37
1642255540000|2022-01-15 14:05:40|3312.92|3304.22|3312.44|3303.74|3312.92|3304.22|3311.37|3302.67|38
1642255550000|2022-01-15 14:05:50|3312.62|3303.92|3312.03|3303.33|3312.68|3303.98|3311.53|3302.83|37
1642255560000|2022-01-15 14:06:00|3312.06|3303.36|3312.05|3303.35|3312.23|3303.53|3311.76|3303.06|34
1642255570000|2022-01-15 14:06:10|3312.06|3303.36|3312.05|3303.35|3312.16|3303.46|3311.84|3303.14|36
1642255580000|2022-01-15 14:06:20|3312.03|3303.33|3311.79|3303.09|3312.07|3303.37|3310.56|3301.86|34
1642255590000|2022-01-15 14:06:30|3311.77|3303.07|3310.73|3302.03|3311.79|3303.09|3310.69|3301.99|35
1642255600000|2022-01-15 14:06:40|3310.61|3301.91|3311.32|3302.62|3311.44|3302.74|3310.55|3301.85|39
1642255610000|2022-01-15 14:06:50|3311.37|3302.67|3311.47|3302.77|3311.55|3302.85|3311.03|3302.33|37
1642255620000|2022-01-15 14:07:00|3311.48|3302.78|3311.98|3303.28|3312.3|3303.6|3311.18|3302.48|38
1642255630000|2022-01-15 14:07:10|3312|3303.3|3311.82|3303.12|3312.05|3303.35|3311.79|3303.09|30
1642255640000|2022-01-15 14:07:20|3311.89|3303.19|3312.39|3303.69|3312.4|3303.7|3311.85|3303.15|29
1642255650000|2022-01-15 14:07:30|3312.29|3303.59|3312.32|3303.62|3312.72|3304.02|3312.15|3303.45|33
1642255660000|2022-01-15 14:07:40|3312.35|3303.65|3312.56|3303.86|3312.6|3303.9|3312.13|3303.43|34
1642255670000|2022-01-15 14:07:50|3312.66|3303.96|3311.79|3303.09|3312.66|3303.96|3311.73|3303.03|22
1642255680000|2022-01-15 14:08:00|3311.8|3303.1|3312.69|3303.99|3312.69|3303.99|3311.74|3303.04|32
1642255690000|2022-01-15 14:08:10|3312.63|3303.93|3312.98|3304.28|3312.98|3304.28|3312.63|3303.93|26
1642255700000|2022-01-15 14:08:20|3312.75|3304.05|3311.17|3302.47|3313.01|3304.31|3311.04|3302.34|36
1642255710000|2022-01-15 14:08:30|3311.19|3302.49|3312.57|3303.87|3313.16|3304.46|3311.17|3302.47|36
1642255720000|2022-01-15 14:08:40|3312.68|3303.98|3312.71|3304.01|3312.82|3304.12|3312.59|3303.89|28
1642255730000|2022-01-15 14:08:50|3312.63|3303.93|3313.2|3304.5|3313.29|3304.59|3312.62|3303.92|31
1642255740000|2022-01-15 14:09:00|3312.98|3304.28|3312.23|3303.53|3313.08|3304.38|3311.44|3302.74|38
1642255750000|2022-01-15 14:09:10|3312.3|3303.6|3311.14|3302.44|3312.31|3303.61|3311.1|3302.4|38
1642255760000|2022-01-15 14:09:20|3311.22|3302.52|3311.45|3302.75|3311.74|3303.04|3311.22|3302.52|34
1642255770000|2022-01-15 14:09:30|3311.52|3302.82|3311.36|3302.66|3311.98|3303.28|3311.35|3302.65|37
1642255780000|2022-01-15 14:09:40|3311.42|3302.72|3311.66|3302.96|3311.85|3303.15|3311.42|3302.72|31
1642255790000|2022-01-15 14:09:50|3311.62|3302.92|3311.29|3302.59|3312.04|3303.34|3311.29|3302.59|36
1642255800000|2022-01-15 14:10:00|3311.23|3302.53|3311.03|3302.33|3311.63|3302.93|3311.03|3302.33|35
1642255810000|2022-01-15 14:10:10|3311.05|3302.35|3312.73|3304.03|3312.8|3304.1|3310.41|3301.71|39
1642255820000|2022-01-15 14:10:20|3312.83|3304.13|3312.84|3304.14|3313.36|3304.66|3311.48|3302.78|36
1642255830000|2022-01-15 14:10:30|3313.1|3304.4|3313.26|3304.56|3313.37|3304.67|3312.72|3304.02|32
1642255840000|2022-01-15 14:10:40|3313.16|3304.46|3313.11|3304.41|3313.47|3304.77|3313|3304.3|32
1642255850000|2022-01-15 14:10:50|3313.07|3304.37|3313.4|3304.7|3313.46|3304.76|3313.05|3304.35|26
1642255860000|2022-01-15 14:11:00|3313.39|3304.69|3315.99|3307.29|3317.14|3308.44|3313.11|3304.41|37
1642255870000|2022-01-15 14:11:10|3316.03|3307.33|3314.33|3305.63|3316.03|3307.33|3314.14|3305.44|37
1642255880000|2022-01-15 14:11:20|3314.3|3305.6|3314.34|3305.64|3315.21|3306.51|3314.12|3305.42|29
1642255890000|2022-01-15 14:11:30|3314.38|3305.68|3312.93|3304.23|3314.76|3306.06|3312.93|3304.23|35
1642255900000|2022-01-15 14:11:40|3312.85|3304.15|3312.62|3303.92|3313.62|3304.92|3312.47|3303.77|35
1642255910000|2022-01-15 14:11:50|3312.61|3303.91|3313|3304.3|3313.29|3304.59|3312.37|3303.67|37
1642255920000|2022-01-15 14:12:00|3312.86|3304.16|3310.37|3301.67|3313.47|3304.77|3310.37|3301.67|39
1642255930000|2022-01-15 14:12:10|3310.51|3301.81|3311.52|3302.82|3313.78|3305.08|3310.51|3301.81|39
1642255940000|2022-01-15 14:12:20|3311.64|3302.94|3312.65|3303.95|3312.97|3304.27|3311.36|3302.66|37
1642255950000|2022-01-15 14:12:30|3312.71|3304.01|3312.25|3303.55|3313.35|3304.65|3312.25|3303.55|36
1642255960000|2022-01-15 14:12:40|3312.44|3303.74|3313.04|3304.34|3313.04|3304.34|3312.43|3303.73|36
1642255970000|2022-01-15 14:12:50|3313.85|3305.15|3310.52|3301.82|3314.11|3305.41|3309.96|3301.26|37
1642255980000|2022-01-15 14:13:00|3310.56|3301.86|3310.17|3301.47|3312.35|3303.65|3308.19|3299.49|40
1642255990000|2022-01-15 14:13:10|3310.3|3301.6|3308.56|3299.86|3310.3|3301.6|3308.05|3299.35|40
1642256000000|2022-01-15 14:13:20|3308.76|3300.06|3309.17|3300.47|3310.65|3301.95|3308.72|3300.02|39
1642256010000|2022-01-15 14:13:30|3309.27|3300.57|3308.79|3300.09|3309.27|3300.57|3308.04|3299.34|37
1642256020000|2022-01-15 14:13:40|3308.89|3300.19|3308.99|3300.29|3309.1|3300.4|3308.79|3300.09|30
1642256030000|2022-01-15 14:13:50|3309.01|3300.31|3309.78|3301.08|3309.87|3301.17|3308.74|3300.04|27
1642256040000|2022-01-15 14:14:00|3309.77|3301.07|3309.77|3301.07|3310.12|3301.42|3309.52|3300.82|25
1642256050000|2022-01-15 14:14:10|3309.58|3300.88|3309.89|3301.19|3309.98|3301.28|3309.33|3300.63|27
1642256060000|2022-01-15 14:14:20|3309.84|3301.14|3308.87|3300.17|3309.95|3301.25|3308.87|3300.17|38
1642256070000|2022-01-15 14:14:30|3308.89|3300.19|3308.9|3300.2|3309.26|3300.56|3308.89|3300.19|34
1642256080000|2022-01-15 14:14:40|3308.94|3300.24|3309.31|3300.61|3309.34|3300.64|3308.9|3300.2|32
1642256090000|2022-01-15 14:14:50|3309.29|3300.59|3309.04|3300.34|3309.29|3300.59|3309.02|3300.32|26
1642256100000|2022-01-15 14:15:00|3309.12|3300.42|3309.13|3300.43|3309.29|3300.59|3309.06|3300.36|35
1642256110000|2022-01-15 14:15:10|3309.12|3300.42|3309.18|3300.48|3309.35|3300.65|3309.11|3300.41|18
1642256120000|2022-01-15 14:15:20|3309.1|3300.4|3308.69|3299.99|3309.17|3300.47|3308.55|3299.85|34
1642256130000|2022-01-15 14:15:30|3308.79|3300.09|3308.92|3300.22|3309.2|3300.5|3308.79|3300.09|28
1642256140000|2022-01-15 14:15:40|3308.97|3300.27|3307.86|3299.16|3309.09|3300.39|3307.71|3299.01|36
1642256150000|2022-01-15 14:15:50|3307.85|3299.15|3307.76|3299.06|3308.07|3299.37|3307.68|3298.98|35
1642256160000|2022-01-15 14:16:00|3307.83|3299.13|3307.14|3298.44|3307.86|3299.16|3307.14|3298.44|34
1642256170000|2022-01-15 14:16:10|3307.15|3298.45|3306.95|3298.25|3307.23|3298.53|3306.32|3297.62|32
1642256180000|2022-01-15 14:16:20|3306.98|3298.28|3305.8|3297.1|3306.98|3298.28|3305.71|3297.01|35
1642256190000|2022-01-15 14:16:30|3305.59|3296.89|3305.72|3297.02|3306.53|3297.83|3305.05|3296.35|32
1642256200000|2022-01-15 14:16:40|3305.76|3297.06|3305.21|3296.51|3305.76|3297.06|3305.16|3296.46|35
1642256210000|2022-01-15 14:16:50|3305.3|3296.6|3305.35|3296.65|3305.56|3296.86|3304.84|3296.14|33
1642256220000|2022-01-15 14:17:00|3305.3|3296.6|3304.93|3296.23|3305.38|3296.68|3304.93|3296.23|25
1642256230000|2022-01-15 14:17:10|3304.92|3296.22|3304.53|3295.83|3305.1|3296.4|3304.42|3295.72|32
1642256240000|2022-01-15 14:17:20|3304.55|3295.85|3302.67|3293.97|3304.57|3295.87|3302.22|3293.52|38
1642256250000|2022-01-15 14:17:30|3302.79|3294.09|3303.66|3294.96|3303.86|3295.16|3302.79|3294.09|36
1642256260000|2022-01-15 14:17:40|3303.61|3294.91|3303.28|3294.58|3303.68|3294.98|3302.94|3294.24|34
1642256270000|2022-01-15 14:17:50|3303.31|3294.61|3301.79|3293.09|3303.37|3294.67|3301.64|3292.94|38
1642256280000|2022-01-15 14:18:00|3301.89|3293.19|3301.9|3293.2|3302.05|3293.35|3301.7|3293|31
1642256290000|2022-01-15 14:18:10|3302.12|3293.42|3301.55|3292.85|3302.86|3294.16|3301.54|3292.84|37
1642256300000|2022-01-15 14:18:20|3301.59|3292.89|3299.88|3291.18|3301.59|3292.89|3299.7|3291|37
1642256310000|2022-01-15 14:18:30|3299.98|3291.28|3301.02|3292.32|3301.25|3292.55|3299.91|3291.21|37
1642256320000|2022-01-15 14:18:40|3301.06|3292.36|3302.2|3293.5|3302.2|3293.5|3301.05|3292.35|36
1642256330000|2022-01-15 14:18:50|3302.13|3293.43|3302.95|3294.25|3303.14|3294.44|3302.13|3293.43|35
1642256340000|2022-01-15 14:19:00|3302.9|3294.2|3301.81|3293.11|3302.96|3294.26|3301.73|3293.03|30
1642256350000|2022-01-15 14:19:10|3302.01|3293.31|3302.9|3294.2|3302.96|3294.26|3302.01|3293.31|28
1642256360000|2022-01-15 14:19:20|3302.88|3294.18|3303.19|3294.49|3303.19|3294.49|3302.62|3293.92|29
1642256370000|2022-01-15 14:19:30|3303.2|3294.5|3303.43|3294.73|3303.81|3295.11|3303.2|3294.5|23
1642256380000|2022-01-15 14:19:40|3303.46|3294.76|3303.55|3294.85|3303.64|3294.94|3303.08|3294.38|32
1642256390000|2022-01-15 14:19:50|3303.38|3294.68|3303.89|3295.19|3304.21|3295.51|3303.28|3294.58|26
1642256400000|2022-01-15 14:20:00|3304.38|3295.68|3305.16|3296.46|3305.25|3296.55|3303.86|3295.16|30
1642256410000|2022-01-15 14:20:10|3305.24|3296.54|3305.51|3296.81|3305.6|3296.9|3304.4|3295.7|33
1642256420000|2022-01-15 14:20:20|3306.18|3297.48|3306.16|3297.46|3306.5|3297.8|3304.9|3296.2|33
1642256430000|2022-01-15 14:20:30|3306.14|3297.44|3305.7|3297|3306.2|3297.5|3305.52|3296.82|39
1642256440000|2022-01-15 14:20:40|3305.68|3296.98|3306.09|3297.39|3306.17|3297.47|3305.62|3296.92|32
1642256450000|2022-01-15 14:20:50|3305.8|3297.1|3306.3|3297.6|3306.33|3297.63|3305.77|3297.07|33
1642256460000|2022-01-15 14:21:00|3306.25|3297.55|3306.37|3297.67|3306.46|3297.76|3305.55|3296.85|31
1642256470000|2022-01-15 14:21:10|3306.44|3297.74|3306.63|3297.93|3306.84|3298.14|3306.16|3297.46|32
1642256480000|2022-01-15 14:21:20|3306.8|3298.1|3306.59|3297.89|3306.81|3298.11|3306.47|3297.77|27
1642256490000|2022-01-15 14:21:30|3306.71|3298.01|3306.98|3298.28|3306.98|3298.28|3306.47|3297.77|26
1642256500000|2022-01-15 14:21:40|3306.86|3298.16|3306.47|3297.77|3306.98|3298.28|3306.47|3297.77|24
1642256510000|2022-01-15 14:21:50|3306.73|3298.03|3306.47|3297.77|3306.88|3298.18|3306.47|3297.77|16
1642256520000|2022-01-15 14:22:00|3306.56|3297.86|3306.6|3297.9|3306.78|3298.08|3306.56|3297.86|15
1642256530000|2022-01-15 14:22:10|3306.61|3297.91|3306.55|3297.85|3306.78|3298.08|3306.55|3297.85|26
1642256540000|2022-01-15 14:22:20|3306.67|3297.97|3306.47|3297.77|3306.76|3298.06|3306.37|3297.67|30
1642256550000|2022-01-15 14:22:30|3306.48|3297.78|3306.71|3298.01|3306.75|3298.05|3306.41|3297.71|32
1642256560000|2022-01-15 14:22:40|3306.74|3298.04|3306.47|3297.77|3307.48|3298.78|3306.47|3297.77|22
1642256570000|2022-01-15 14:22:50|3307.85|3299.15|3307.63|3298.93|3308.57|3299.87|3306.47|3297.77|28
1642256580000|2022-01-15 14:23:00|3307.62|3298.92|3307.55|3298.85|3307.72|3299.02|3306.47|3297.77|32
1642256590000|2022-01-15 14:23:10|3307.41|3298.71|3308.41|3299.71|3308.5|3299.8|3307.41|3298.71|26
1642256600000|2022-01-15 14:23:20|3308.26|3299.56|3308.43|3299.73|3308.7|3300|3307.56|3298.86|26
1642256610000|2022-01-15 14:23:30|3308.45|3299.75|3307.15|3298.45|3308.47|3299.77|3307.14|3298.44|29
1642256620000|2022-01-15 14:23:40|3307.08|3298.38|3307.1|3298.4|3307.46|3298.76|3306.47|3297.77|25
1642256630000|2022-01-15 14:23:50|3307.04|3298.34|3306.93|3298.23|3307.38|3298.68|3306.47|3297.77|28
1642256640000|2022-01-15 14:24:00|3307.29|3298.59|3307.02|3298.32|3307.51|3298.81|3306.7|3298|30
1642256650000|2022-01-15 14:24:10|3306.74|3298.04|3306.18|3297.48|3307.3|3298.6|3306.15|3297.45|30
1642256660000|2022-01-15 14:24:20|3306.2|3297.5|3306.57|3297.87|3306.87|3298.17|3306.18|3297.48|33
1642256670000|2022-01-15 14:24:30|3306.65|3297.95|3306.69|3297.99|3306.78|3298.08|3306.6|3297.9|28
1642256680000|2022-01-15 14:24:40|3306.71|3298.01|3306.73|3298.03|3306.79|3298.09|3306.7|3298|30
1642256690000|2022-01-15 14:24:50|3306.74|3298.04|3306.75|3298.05|3306.76|3298.06|3306.67|3297.97|26
1642256700000|2022-01-15 14:25:00|3306.76|3298.06|3307.22|3298.52|3307.32|3298.62|3306.66|3297.96|30
1642256710000|2022-01-15 14:25:10|3307.93|3299.23|3307.85|3299.15|3307.96|3299.26|3307.09|3298.39|30
1642256720000|2022-01-15 14:25:20|3307.74|3299.04|3309.05|3300.35|3309.05|3300.35|3307.12|3298.42|26
1642256730000|2022-01-15 14:25:30|3309.1|3300.4|3308.28|3299.58|3309.1|3300.4|3308.28|3299.58|25
1642256740000|2022-01-15 14:25:40|3308.27|3299.57|3307.98|3299.28|3308.86|3300.16|3307.89|3299.19|24
1642256750000|2022-01-15 14:25:50|3307.93|3299.23|3308.85|3300.15|3308.88|3300.18|3307.93|3299.23|23
1642256760000|2022-01-15 14:26:00|3308.84|3300.14|3308.73|3300.03|3309.2|3300.5|3308.09|3299.39|26
1642256770000|2022-01-15 14:26:10|3308.98|3300.28|3308.11|3299.41|3309.51|3300.81|3307.85|3299.15|30
1642256780000|2022-01-15 14:26:20|3307.85|3299.15|3309.49|3300.79|3309.67|3300.97|3307.85|3299.15|31
1642256790000|2022-01-15 14:26:30|3308.87|3300.17|3309.09|3300.39|3309.69|3300.99|3308.1|3299.4|36
1642256800000|2022-01-15 14:26:40|3309.06|3300.36|3309.65|3300.95|3309.65|3300.95|3309.01|3300.31|31
1642256810000|2022-01-15 14:26:50|3309.52|3300.82|3309.57|3300.87|3309.62|3300.92|3308.8|3300.1|31
1642256820000|2022-01-15 14:27:00|3309.48|3300.78|3309.5|3300.8|3309.59|3300.89|3308.5|3299.8|38
1642256830000|2022-01-15 14:27:10|3308.65|3299.95|3309.37|3300.67|3309.56|3300.86|3308.65|3299.95|32
1642256840000|2022-01-15 14:27:20|3308.91|3300.21|3310|3301.3|3310.18|3301.48|3308.4|3299.7|33
1642256850000|2022-01-15 14:27:30|3309.18|3300.48|3309.73|3301.03|3310.72|3302.02|3309.18|3300.48|25
1642256860000|2022-01-15 14:27:40|3309.69|3300.99|3310.25|3301.55|3310.31|3301.61|3309.68|3300.98|33
1642256870000|2022-01-15 14:27:50|3310.19|3301.49|3310.33|3301.63|3310.33|3301.63|3309.61|3300.91|28
1642256880000|2022-01-15 14:28:00|3310.22|3301.52|3310.32|3301.62|3310.32|3301.62|3310|3301.3|29
1642256890000|2022-01-15 14:28:10|3310.2|3301.5|3310.17|3301.47|3310.84|3302.14|3309.01|3300.31|28
1642256900000|2022-01-15 14:28:20|3309.96|3301.26|3310|3301.3|3310.9|3302.2|3309.73|3301.03|23
1642256910000|2022-01-15 14:28:30|3310.83|3302.13|3311|3302.3|3311.25|3302.55|3309.34|3300.64|29
1642256920000|2022-01-15 14:28:40|3311.19|3302.49|3311.21|3302.51|3311.48|3302.78|3310.9|3302.2|34
1642256930000|2022-01-15 14:28:50|3311.01|3302.31|3310.97|3302.27|3311.43|3302.73|3310.89|3302.19|21
1642256940000|2022-01-15 14:29:00|3310.99|3302.29|3310.93|3302.23|3311.03|3302.33|3310.93|3302.23|9
1642256950000|2022-01-15 14:29:10|3310.97|3302.27|3311.05|3302.35|3311.08|3302.38|3310.93|3302.23|11
1642256960000|2022-01-15 14:29:20|3311.08|3302.38|3311.11|3302.41|3311.39|3302.69|3311.04|3302.34|22
1642256970000|2022-01-15 14:29:30|3311.26|3302.56|3312.57|3303.87|3312.59|3303.89|3311.11|3302.41|27
1642256980000|2022-01-15 14:29:40|3312.56|3303.86|3312.57|3303.87|3312.63|3303.93|3312.56|3303.86|8
1642256990000|2022-01-15 14:29:50|3312.7|3304|3312.71|3304.01|3312.75|3304.05|3312.62|3303.92|13
1642257000000|2022-01-15 14:30:00|3312.66|3303.96|3312.7|3304|3312.72|3304.02|3312.61|3303.91|30
1642257010000|2022-01-15 14:30:10|3312.67|3303.97|3312.28|3303.58|3312.7|3304|3312.27|3303.57|32
1642257020000|2022-01-15 14:30:20|3312.34|3303.64|3312.36|3303.66|3312.57|3303.87|3312.32|3303.62|31
1642257030000|2022-01-15 14:30:30|3312.37|3303.67|3312.56|3303.86|3312.6|3303.9|3312.37|3303.67|9
1642257040000|2022-01-15 14:30:40|3312.55|3303.85|3311.31|3302.61|3312.55|3303.85|3311.21|3302.51|23
1642257050000|2022-01-15 14:30:50|3311.37|3302.67|3312.2|3303.5|3312.2|3303.5|3311.25|3302.55|24
1642257060000|2022-01-15 14:31:00|3312.03|3303.33|3312.05|3303.35|3312.25|3303.55|3312.03|3303.33|25
1642257070000|2022-01-15 14:31:10|3312.07|3303.37|3312.36|3303.66|3312.6|3303.9|3312.07|3303.37|32
1642257080000|2022-01-15 14:31:20|3312.35|3303.65|3312.54|3303.84|3312.61|3303.91|3311.83|3303.13|36
1642257090000|2022-01-15 14:31:30|3312.55|3303.85|3313.17|3304.47|3313.17|3304.47|3312.51|3303.81|24
1642257100000|2022-01-15 14:31:40|3313.31|3304.61|3312.92|3304.22|3313.86|3305.16|3312.72|3304.02|37
1642257110000|2022-01-15 14:31:50|3312.97|3304.27|3312.9|3304.2|3313.13|3304.43|3312.83|3304.13|33
1642257120000|2022-01-15 14:32:00|3312.97|3304.27|3313.08|3304.38|3313.26|3304.56|3312.93|3304.23|34
1642257130000|2022-01-15 14:32:10|3313.06|3304.36|3312.96|3304.26|3313.45|3304.75|3312.81|3304.11|35
1642257140000|2022-01-15 14:32:20|3312.95|3304.25|3312.9|3304.2|3313.02|3304.32|3312.77|3304.07|23
1642257150000|2022-01-15 14:32:30|3312.95|3304.25|3312.83|3304.13|3313.13|3304.43|3312.81|3304.11|30
1642257160000|2022-01-15 14:32:40|3312.68|3303.98|3312.8|3304.1|3313.22|3304.52|3312.51|3303.81|33
1642257170000|2022-01-15 14:32:50|3312.67|3303.97|3312.92|3304.22|3312.96|3304.26|3312.67|3303.97|23
1642257180000|2022-01-15 14:33:00|3312.89|3304.19|3313.6|3304.9|3313.64|3304.94|3312.83|3304.13|21
1642257190000|2022-01-15 14:33:10|3313.56|3304.86|3313.57|3304.87|3313.6|3304.9|3313.55|3304.85|7
1642257200000|2022-01-15 14:33:20|3313.46|3304.76|3313.11|3304.41|3313.89|3305.19|3313.09|3304.39|28
1642257210000|2022-01-15 14:33:30|3313.07|3304.37|3313.3|3304.6|3313.36|3304.66|3313.04|3304.34|24
1642257220000|2022-01-15 14:33:40|3313.36|3304.66|3313.2|3304.5|3313.45|3304.75|3313.2|3304.5|18
1642257230000|2022-01-15 14:33:50|3313.19|3304.49|3313.25|3304.55|3313.62|3304.92|3313.15|3304.45|27
1642257240000|2022-01-15 14:34:00|3313.27|3304.57|3312.8|3304.1|3313.43|3304.73|3312.45|3303.75|33
1642257250000|2022-01-15 14:34:10|3312.88|3304.18|3313.1|3304.4|3313.4|3304.7|3312.88|3304.18|38
1642257260000|2022-01-15 14:34:20|3312.98|3304.28|3311.97|3303.27|3313.08|3304.38|3311.75|3303.05|38
1642257270000|2022-01-15 14:34:30|3312.35|3303.65|3311.39|3302.69|3312.63|3303.93|3311.39|3302.69|37
1642257280000|2022-01-15 14:34:40|3311.48|3302.78|3310.7|3302|3311.7|3303|3310.63|3301.93|37
1642257290000|2022-01-15 14:34:50|3310.64|3301.94|3310.5|3301.8|3310.68|3301.98|3310.38|3301.68|35
1642257300000|2022-01-15 14:35:00|3310.43|3301.73|3310.23|3301.53|3310.45|3301.75|3310.06|3301.36|30
1642257310000|2022-01-15 14:35:10|3310.44|3301.74|3310.31|3301.61|3310.7|3302|3310.21|3301.51|35
1642257320000|2022-01-15 14:35:20|3310.23|3301.53|3309.65|3300.95|3310.28|3301.58|3309.62|3300.92|29
1642257330000|2022-01-15 14:35:30|3309.69|3300.99|3309.49|3300.79|3309.8|3301.1|3309.49|3300.79|28
1642257340000|2022-01-15 14:35:40|3309.5|3300.8|3309.42|3300.72|3309.65|3300.95|3309.39|3300.69|34
1642257350000|2022-01-15 14:35:50|3309.5|3300.8|3310.09|3301.39|3310.15|3301.45|3309.49|3300.79|35
1642257360000|2022-01-15 14:36:00|3310.03|3301.33|3309.12|3300.42|3310.14|3301.44|3308.82|3300.12|32
1642257370000|2022-01-15 14:36:10|3309.07|3300.37|3309.07|3300.37|3309.29|3300.59|3308.88|3300.18|26
1642257380000|2022-01-15 14:36:20|3309.08|3300.38|3307.97|3299.27|3309.13|3300.43|3307.97|3299.27|34
1642257390000|2022-01-15 14:36:30|3308|3299.3|3308.91|3300.21|3308.91|3300.21|3308|3299.3|34
1642257400000|2022-01-15 14:36:40|3308.94|3300.24|3309.33|3300.63|3309.59|3300.89|3308.77|3300.07|38
1642257410000|2022-01-15 14:36:50|3309.41|3300.71|3310.18|3301.48|3310.18|3301.48|3309.18|3300.48|36
1642257420000|2022-01-15 14:37:00|3310.07|3301.37|3310.12|3301.42|3310.33|3301.63|3309.95|3301.25|35
1642257430000|2022-01-15 14:37:10|3310.17|3301.47|3309.91|3301.21|3310.18|3301.48|3309.38|3300.68|36
1642257440000|2022-01-15 14:37:20|3309.84|3301.14|3310.54|3301.84|3310.58|3301.88|3309.57|3300.87|30
1642257450000|2022-01-15 14:37:30|3310.53|3301.83|3310.29|3301.59|3310.59|3301.89|3310.22|3301.52|25
1642257460000|2022-01-15 14:37:40|3310.26|3301.56|3310.47|3301.77|3310.47|3301.77|3310.09|3301.39|21
1642257470000|2022-01-15 14:37:50|3310.46|3301.76|3310.49|3301.79|3310.61|3301.91|3310.35|3301.65|24
1642257480000|2022-01-15 14:38:00|3310.46|3301.76|3310.27|3301.57|3310.46|3301.76|3310.27|3301.57|13
1642257490000|2022-01-15 14:38:10|3310.24|3301.54|3310.84|3302.14|3311.1|3302.4|3310.24|3301.54|28
1642257500000|2022-01-15 14:38:20|3310.72|3302.02|3310.8|3302.1|3311.05|3302.35|3310.7|3302|32
1642257510000|2022-01-15 14:38:30|3310.79|3302.09|3312.54|3303.84|3313.11|3304.41|3310.76|3302.06|37
1642257520000|2022-01-15 14:38:40|3312.61|3303.91|3311.42|3302.72|3312.62|3303.92|3311.06|3302.36|34
1642257530000|2022-01-15 14:38:50|3311.34|3302.64|3311.77|3303.07|3312.36|3303.66|3310.75|3302.05|35
1642257540000|2022-01-15 14:39:00|3311.9|3303.2|3312.43|3303.73|3312.58|3303.88|3311.38|3302.68|27
1642257550000|2022-01-15 14:39:10|3312.4|3303.7|3312.92|3304.22|3313.85|3305.15|3311.87|3303.17|33
1642257560000|2022-01-15 14:39:20|3313.05|3304.35|3313.31|3304.61|3314.3|3305.6|3312.78|3304.08|28
1642257570000|2022-01-15 14:39:30|3313.49|3304.79|3313.74|3305.04|3314.35|3305.65|3313.49|3304.79|24
1642257580000|2022-01-15 14:39:40|3313.83|3305.13|3314.9|3306.2|3315.19|3306.49|3313.64|3304.94|34
1642257590000|2022-01-15 14:39:50|3314.93|3306.23|3315.13|3306.43|3315.13|3306.43|3314.6|3305.9|28
1642257600000|2022-01-15 14:40:00|3315.22|3306.52|3315.07|3306.37|3315.47|3306.77|3315.07|3306.37|19
1642257610000|2022-01-15 14:40:10|3314.96|3306.26|3315.81|3307.11|3316.25|3307.55|3314.96|3306.26|26
1642257620000|2022-01-15 14:40:20|3315.77|3307.07|3316.1|3307.4|3316.19|3307.49|3315.65|3306.95|32
1642257630000|2022-01-15 14:40:30|3316.12|3307.42|3316.26|3307.56|3316.82|3308.12|3315.87|3307.17|34
1642257640000|2022-01-15 14:40:40|3316.48|3307.78|3317.02|3308.32|3317.36|3308.66|3316.48|3307.78|38
1642257650000|2022-01-15 14:40:50|3317.01|3308.31|3318.25|3309.55|3318.45|3309.75|3316.73|3308.03|33
1642257660000|2022-01-15 14:41:00|3318.15|3309.45|3318.34|3309.64|3318.56|3309.86|3317.35|3308.65|36
1642257670000|2022-01-15 14:41:10|3318.38|3309.68|3318.35|3309.65|3318.43|3309.73|3317.26|3308.56|37
1642257680000|2022-01-15 14:41:20|3318.49|3309.79|3318.43|3309.73|3318.8|3310.1|3318.31|3309.61|38
1642257690000|2022-01-15 14:41:30|3318.69|3309.99|3323.28|3314.58|3323.28|3314.58|3318.39|3309.69|40
1642257700000|2022-01-15 14:41:40|3322.86|3314.16|3322.46|3313.76|3323.71|3315.01|3322.25|3313.55|38
1642257710000|2022-01-15 14:41:50|3322.4|3313.7|3323.24|3314.54|3323.75|3315.05|3322.4|3313.7|36
1642257720000|2022-01-15 14:42:00|3323.63|3314.93|3324.76|3316.06|3325.86|3317.16|3323.14|3314.44|37
1642257730000|2022-01-15 14:42:10|3324.75|3316.05|3326.52|3317.82|3326.56|3317.86|3324.1|3315.4|38
1642257740000|2022-01-15 14:42:20|3326.57|3317.87|3337.69|3328.99|3337.69|3328.99|3326.42|3317.72|38
1642257750000|2022-01-15 14:42:30|3337.42|3328.72|3351.12|3342.42|3352.22|3343.52|3337.42|3328.72|40
1642257760000|2022-01-15 14:42:40|3351.39|3342.69|3350.17|3341.47|3357.47|3348.77|3350.06|3341.36|40
1642257770000|2022-01-15 14:42:50|3349.84|3341.14|3347.5|3338.8|3349.84|3341.14|3345.66|3336.96|39
1642257780000|2022-01-15 14:43:00|3347.24|3338.54|3347.83|3339.13|3348.15|3339.45|3343.8|3335.1|39
1642257790000|2022-01-15 14:43:10|3347.76|3339.06|3347.1|3338.4|3348|3339.3|3345.48|3336.78|40
1642257800000|2022-01-15 14:43:20|3347|3338.3|3346.87|3338.17|3347.67|3338.97|3345.23|3336.53|38
1642257810000|2022-01-15 14:43:30|3346.81|3338.11|3346.39|3337.69|3347.22|3338.52|3345.91|3337.21|37
1642257820000|2022-01-15 14:43:40|3346.27|3337.57|3344.32|3335.62|3346.52|3337.82|3344.32|3335.62|38
1642257830000|2022-01-15 14:43:50|3344.33|3335.63|3344.12|3335.42|3344.68|3335.98|3344|3335.3|37
1642257840000|2022-01-15 14:44:00|3344.22|3335.52|3345.2|3336.5|3345.3|3336.6|3344.05|3335.35|38
1642257850000|2022-01-15 14:44:10|3345.03|3336.33|3348.35|3339.65|3348.35|3339.65|3345.03|3336.33|33
1642257860000|2022-01-15 14:44:20|3348.49|3339.79|3348.22|3339.52|3349.78|3341.08|3348.09|3339.39|38
1642257870000|2022-01-15 14:44:30|3348.11|3339.41|3347.52|3338.82|3348.45|3339.75|3347.39|3338.69|34
1642257880000|2022-01-15 14:44:40|3347.48|3338.78|3348.26|3339.56|3348.49|3339.79|3347.3|3338.6|36
1642257890000|2022-01-15 14:44:50|3348.07|3339.37|3347.21|3338.51|3348.18|3339.48|3347.05|3338.35|36
1642257900000|2022-01-15 14:45:00|3347.07|3338.37|3348.96|3340.26|3349.21|3340.51|3347.03|3338.33|36
1642257910000|2022-01-15 14:45:10|3348.78|3340.08|3352|3343.3|3352.43|3343.73|3348.78|3340.08|39
1642257920000|2022-01-15 14:45:20|3351.83|3343.13|3352.75|3344.05|3354.04|3345.34|3351.53|3342.83|39
1642257930000|2022-01-15 14:45:30|3352.63|3343.93|3352.87|3344.17|3353.55|3344.85|3352.21|3343.51|31
1642257940000|2022-01-15 14:45:40|3353.5|3344.8|3350.93|3342.23|3353.5|3344.8|3350.93|3342.23|37
1642257950000|2022-01-15 14:45:50|3351.52|3342.82|3351.24|3342.54|3352.21|3343.51|3350.55|3341.85|38
1642257960000|2022-01-15 14:46:00|3351.07|3342.37|3349.66|3340.96|3351.07|3342.37|3349.54|3340.84|39
1642257970000|2022-01-15 14:46:10|3349.5|3340.8|3350.12|3341.42|3350.42|3341.72|3349.47|3340.77|34
1642257980000|2022-01-15 14:46:20|3349.89|3341.19|3350.19|3341.49|3350.41|3341.71|3349.79|3341.09|33
1642257990000|2022-01-15 14:46:30|3350.4|3341.7|3352.45|3343.75|3352.45|3343.75|3350.4|3341.7|36
1642258000000|2022-01-15 14:46:40|3352.44|3343.74|3352.35|3343.65|3353.18|3344.48|3352.07|3343.37|39
1642258010000|2022-01-15 14:46:50|3352.3|3343.6|3351.1|3342.4|3352.53|3343.83|3350.49|3341.79|38
1642258020000|2022-01-15 14:47:00|3351.24|3342.54|3352.72|3344.02|3354.19|3345.49|3351.24|3342.54|36
1642258030000|2022-01-15 14:47:10|3352.73|3344.03|3354.05|3345.35|3355.13|3346.43|3352.48|3343.78|39
1642258040000|2022-01-15 14:47:20|3354.38|3345.68|3360.15|3351.45|3363.17|3354.47|3353.9|3345.2|39
1642258050000|2022-01-15 14:47:30|3359.62|3350.92|3358.63|3349.93|3359.85|3351.15|3357.62|3348.92|38
1642258060000|2022-01-15 14:47:40|3358.45|3349.75|3355.96|3347.26|3358.53|3349.83|3355.96|3347.26|40
1642258070000|2022-01-15 14:47:50|3356.2|3347.5|3354.16|3345.46|3356.62|3347.92|3354.16|3345.46|40
1642258080000|2022-01-15 14:48:00|3354.65|3345.95|3355.51|3346.81|3355.91|3347.21|3354.02|3345.32|36
1642258090000|2022-01-15 14:48:10|3355.65|3346.95|3355.2|3346.5|3355.84|3347.14|3354.57|3345.87|35
1642258100000|2022-01-15 14:48:20|3355.45|3346.75|3356.74|3348.04|3356.74|3348.04|3354.73|3346.03|33
1642258110000|2022-01-15 14:48:30|3356.43|3347.73|3354.12|3345.42|3356.43|3347.73|3354.1|3345.4|37
1642258120000|2022-01-15 14:48:40|3354.13|3345.43|3352.86|3344.16|3354.66|3345.96|3352.86|3344.16|38
1642258130000|2022-01-15 14:48:50|3352.78|3344.08|3353.11|3344.41|3353.17|3344.47|3352.41|3343.71|33
1642258140000|2022-01-15 14:49:00|3353.03|3344.33|3353.01|3344.31|3353.52|3344.82|3352.66|3343.96|37
1642258150000|2022-01-15 14:49:10|3352.9|3344.2|3350.24|3341.54|3353.02|3344.32|3350.04|3341.34|38
1642258160000|2022-01-15 14:49:20|3350.29|3341.59|3351.09|3342.39|3352.42|3343.72|3349.56|3340.86|38
1642258170000|2022-01-15 14:49:30|3351.11|3342.41|3349.53|3340.83|3351.17|3342.47|3349.33|3340.63|36
1642258180000|2022-01-15 14:49:40|3349.6|3340.9|3347.92|3339.22|3349.66|3340.96|3347.66|3338.96|38
1642258190000|2022-01-15 14:49:50|3347.66|3338.96|3347.02|3338.32|3347.66|3338.96|3346.01|3337.31|38
1642258200000|2022-01-15 14:50:00|3346.99|3338.29|3349.24|3340.54|3349.29|3340.59|3346.83|3338.13|36
1642258210000|2022-01-15 14:50:10|3349.43|3340.73|3347.69|3338.99|3349.43|3340.73|3346.86|3338.16|39
1642258220000|2022-01-15 14:50:20|3347.24|3338.54|3345.75|3337.05|3347.28|3338.58|3345.55|3336.85|32
1642258230000|2022-01-15 14:50:30|3345.63|3336.93|3345.06|3336.36|3346.42|3337.72|3345.04|3336.34|40
1642258240000|2022-01-15 14:50:40|3345.12|3336.42|3345.05|3336.35|3345.15|3336.45|3344.89|3336.19|34
1642258250000|2022-01-15 14:50:50|3344.95|3336.25|3344.71|3336.01|3345.55|3336.85|3344.71|3336.01|35
1642258260000|2022-01-15 14:51:00|3344.87|3336.17|3344.53|3335.83|3345.52|3336.82|3344.52|3335.82|26
1642258270000|2022-01-15 14:51:10|3344.46|3335.76|3347.77|3339.07|3347.99|3339.29|3344.46|3335.76|37
1642258280000|2022-01-15 14:51:20|3347.8|3339.1|3347.87|3339.17|3347.87|3339.17|3346.6|3337.9|36
1642258290000|2022-01-15 14:51:30|3347.84|3339.14|3345.28|3336.58|3347.85|3339.15|3345.28|3336.58|39
1642258300000|2022-01-15 14:51:40|3344.92|3336.22|3345.91|3337.21|3346.27|3337.57|3344.92|3336.22|35
1642258310000|2022-01-15 14:51:50|3345.82|3337.12|3345.68|3336.98|3346.08|3337.38|3345.34|3336.64|34
1642258320000|2022-01-15 14:52:00|3345.52|3336.82|3345.48|3336.78|3345.78|3337.08|3344.89|3336.19|35
1642258330000|2022-01-15 14:52:10|3345.06|3336.36|3346.5|3337.8|3346.52|3337.82|3344.89|3336.19|32
1642258340000|2022-01-15 14:52:20|3346.39|3337.69|3348.63|3339.93|3348.63|3339.93|3346.21|3337.51|34
1642258350000|2022-01-15 14:52:30|3348.62|3339.92|3347.04|3338.34|3349.41|3340.71|3346.8|3338.1|36
1642258360000|2022-01-15 14:52:40|3347.05|3338.35|3345.42|3336.72|3347.12|3338.42|3345.39|3336.69|36
1642258370000|2022-01-15 14:52:50|3345.44|3336.74|3345.5|3336.8|3345.53|3336.83|3344.26|3335.56|33
1642258380000|2022-01-15 14:53:00|3345.19|3336.49|3344.96|3336.26|3345.3|3336.6|3344.28|3335.58|37
1642258390000|2022-01-15 14:53:10|3345.09|3336.39|3345.11|3336.41|3345.12|3336.42|3344.55|3335.85|35
1642258400000|2022-01-15 14:53:20|3344.99|3336.29|3345.01|3336.31|3345.09|3336.39|3344.65|3335.95|27
1642258410000|2022-01-15 14:53:30|3345.16|3336.46|3345.5|3336.8|3346.09|3337.39|3344.8|3336.1|40
1642258420000|2022-01-15 14:53:40|3345.49|3336.79|3344.85|3336.15|3345.49|3336.79|3344.51|3335.81|33
1642258430000|2022-01-15 14:53:50|3345.13|3336.43|3345.88|3337.18|3345.9|3337.2|3345.13|3336.43|32
1642258440000|2022-01-15 14:54:00|3345.89|3337.19|3344.86|3336.16|3346.87|3338.17|3344.52|3335.82|38
1642258450000|2022-01-15 14:54:10|3344.63|3335.93|3344.3|3335.6|3344.82|3336.12|3343.9|3335.2|37
1642258460000|2022-01-15 14:54:20|3344.19|3335.49|3342.61|3333.91|3344.24|3335.54|3342.55|3333.85|33
1642258470000|2022-01-15 14:54:30|3342.95|3334.25|3343.44|3334.74|3343.61|3334.91|3342.81|3334.11|29
1642258480000|2022-01-15 14:54:40|3342.89|3334.19|3342.87|3334.17|3343.05|3334.35|3342.53|3333.83|36
1642258490000|2022-01-15 14:54:50|3342.89|3334.19|3341.42|3332.72|3343|3334.3|3341.35|3332.65|37
1642258500000|2022-01-15 14:55:00|3341.37|3332.67|3341.16|3332.46|3341.46|3332.76|3341.04|3332.34|25
1642258510000|2022-01-15 14:55:10|3340.97|3332.27|3343.11|3334.41|3343.19|3334.49|3340.79|3332.09|33
1642258520000|2022-01-15 14:55:20|3342.71|3334.01|3343.19|3334.49|3343.37|3334.67|3342.66|3333.96|26
1642258530000|2022-01-15 14:55:30|3343.21|3334.51|3344.76|3336.06|3344.94|3336.24|3343.21|3334.51|36
1642258540000|2022-01-15 14:55:40|3344.5|3335.8|3343.82|3335.12|3344.77|3336.07|3343.52|3334.82|35
1642258550000|2022-01-15 14:55:50|3343.8|3335.1|3343.69|3334.99|3343.88|3335.18|3343.59|3334.89|31
1642258560000|2022-01-15 14:56:00|3343.58|3334.88|3343.51|3334.81|3343.67|3334.97|3342.16|3333.46|35
1642258570000|2022-01-15 14:56:10|3343.5|3334.8|3346.54|3337.84|3347.05|3338.35|3343.39|3334.69|34
1642258580000|2022-01-15 14:56:20|3346.53|3337.83|3347.95|3339.25|3348.39|3339.69|3345.62|3336.92|31
1642258590000|2022-01-15 14:56:30|3348.1|3339.4|3346.88|3338.18|3348.1|3339.4|3346.52|3337.82|39
1642258600000|2022-01-15 14:56:40|3346.61|3337.91|3346.22|3337.52|3346.79|3338.09|3345.67|3336.97|36
1642258610000|2022-01-15 14:56:50|3346.01|3337.31|3345.45|3336.75|3346.48|3337.78|3345.29|3336.59|33
1642258620000|2022-01-15 14:57:00|3345.55|3336.85|3346.88|3338.18|3346.99|3338.29|3344.89|3336.19|37
1642258630000|2022-01-15 14:57:10|3346.89|3338.19|3346.66|3337.96|3348.14|3339.44|3345.79|3337.09|39
1642258640000|2022-01-15 14:57:20|3346.59|3337.89|3345.93|3337.23|3346.77|3338.07|3345.86|3337.16|37
1642258650000|2022-01-15 14:57:30|3345.76|3337.06|3346.08|3337.38|3346.25|3337.55|3345.59|3336.89|31
1642258660000|2022-01-15 14:57:40|3345.97|3337.27|3345.02|3336.32|3346.11|3337.41|3345.02|3336.32|23
1642258670000|2022-01-15 14:57:50|3345.2|3336.5|3346.7|3338|3346.7|3338|3345.02|3336.32|22
1642258680000|2022-01-15 14:58:00|3346.59|3337.89|3345.74|3337.04|3346.59|3337.89|3345.39|3336.69|35
1642258690000|2022-01-15 14:58:10|3345.71|3337.01|3345.42|3336.72|3346.91|3338.21|3345.32|3336.62|37
1642258700000|2022-01-15 14:58:20|3345.46|3336.76|3345.18|3336.48|3345.51|3336.81|3344.84|3336.14|33
1642258710000|2022-01-15 14:58:30|3345.2|3336.5|3344.22|3335.52|3345.25|3336.55|3344.03|3335.33|36
1642258720000|2022-01-15 14:58:40|3344.24|3335.54|3344.36|3335.66|3344.39|3335.69|3344.17|3335.47|21
1642258730000|2022-01-15 14:58:50|3344.35|3335.65|3344.27|3335.57|3344.98|3336.28|3344.25|3335.55|29
1642258740000|2022-01-15 14:59:00|3344.26|3335.56|3344.43|3335.73|3344.6|3335.9|3343.96|3335.26|33
1642258750000|2022-01-15 14:59:10|3344.26|3335.56|3344.56|3335.86|3344.65|3335.95|3344.25|3335.55|32
1642258760000|2022-01-15 14:59:20|3344.55|3335.85|3344.49|3335.79|3344.65|3335.95|3344.38|3335.68|27
1642258770000|2022-01-15 14:59:30|3344.47|3335.77|3344.62|3335.92|3344.85|3336.15|3344.21|3335.51|31
1642258780000|2022-01-15 14:59:40|3344.6|3335.9|3344.99|3336.29|3344.99|3336.29|3344.56|3335.86|35
1642258790000|2022-01-15 14:59:50|3344.81|3336.11|3345.47|3336.77|3345.75|3337.05|3344.81|3336.11|25
1642258800000|2022-01-15 15:00:00|3345.5|3336.8|3345.97|3337.27|3347.11|3338.41|3345.46|3336.76|36
1642258810000|2022-01-15 15:00:10|3346.15|3337.45|3344.52|3335.82|3346.15|3337.45|3344.26|3335.56|32
1642258820000|2022-01-15 15:00:20|3344.49|3335.79|3344.46|3335.76|3344.69|3335.99|3344.43|3335.73|29
1642258830000|2022-01-15 15:00:30|3344.47|3335.77|3344.15|3335.45|3344.47|3335.77|3344.03|3335.33|24
1642258840000|2022-01-15 15:00:40|3344.1|3335.4|3344.8|3336.1|3344.92|3336.22|3344.08|3335.38|28
1642258850000|2022-01-15 15:00:50|3344.79|3336.09|3344.58|3335.88|3344.8|3336.1|3344.41|3335.71|24
1642258860000|2022-01-15 15:01:00|3344.57|3335.87|3344.32|3335.62|3344.65|3335.95|3344.08|3335.38|25
1642258870000|2022-01-15 15:01:10|3344.49|3335.79|3343.52|3334.82|3344.49|3335.79|3343.25|3334.55|18
1642258880000|2022-01-15 15:01:20|3344.14|3335.44|3343.05|3334.35|3344.35|3335.65|3343.05|3334.35|28
1642258890000|2022-01-15 15:01:30|3343.22|3334.52|3343.31|3334.61|3343.71|3335.01|3343.15|3334.45|19
1642258900000|2022-01-15 15:01:40|3343.3|3334.6|3343.29|3334.59|3343.49|3334.79|3342.79|3334.09|27
1642258910000|2022-01-15 15:01:50|3343.31|3334.61|3342.92|3334.22|3343.44|3334.74|3342.62|3333.92|27
1642258920000|2022-01-15 15:02:00|3342.86|3334.16|3342.64|3333.94|3343.02|3334.32|3342.34|3333.64|26
1642258930000|2022-01-15 15:02:10|3342.68|3333.98|3342.34|3333.64|3342.68|3333.98|3342.27|3333.57|25
1642258940000|2022-01-15 15:02:20|3341.94|3333.24|3342.14|3333.44|3342.84|3334.14|3341.86|3333.16|32
1642258950000|2022-01-15 15:02:30|3342.15|3333.45|3341.73|3333.03|3342.33|3333.63|3341.59|3332.89|16
1642258960000|2022-01-15 15:02:40|3341.7|3333|3341.54|3332.84|3342.48|3333.78|3341.53|3332.83|17
1642258970000|2022-01-15 15:02:50|3341.8|3333.1|3341.23|3332.53|3341.91|3333.21|3340.97|3332.27|27
1642258980000|2022-01-15 15:03:00|3341.24|3332.54|3342.02|3333.32|3342.18|3333.48|3341.24|3332.54|31
1642258990000|2022-01-15 15:03:10|3341.87|3333.17|3341.95|3333.25|3342.2|3333.5|3341.74|3333.04|33
1642259000000|2022-01-15 15:03:20|3341.9|3333.2|3342.58|3333.88|3342.88|3334.18|3341.53|3332.83|25
1642259010000|2022-01-15 15:03:30|3342.68|3333.98|3341.18|3332.48|3342.8|3334.1|3341.18|3332.48|25
1642259020000|2022-01-15 15:03:40|3341.85|3333.15|3341.68|3332.98|3341.9|3333.2|3341.22|3332.52|38
1642259030000|2022-01-15 15:03:50|3341.42|3332.72|3342.05|3333.35|3342.12|3333.42|3341.42|3332.72|26
1642259040000|2022-01-15 15:04:00|3342.06|3333.36|3341.65|3332.95|3342.25|3333.55|3341.64|3332.94|26
1642259050000|2022-01-15 15:04:10|3341.93|3333.23|3341.64|3332.94|3342.24|3333.54|3341.13|3332.43|30
1642259060000|2022-01-15 15:04:20|3341.67|3332.97|3341.19|3332.49|3342.11|3333.41|3340.6|3331.9|35
1642259070000|2022-01-15 15:04:30|3341.25|3332.55|3340.82|3332.12|3341.25|3332.55|3340.28|3331.58|34
1642259080000|2022-01-15 15:04:40|3340.76|3332.06|3341.09|3332.39|3341.09|3332.39|3340.44|3331.74|29
1642259090000|2022-01-15 15:04:50|3341.1|3332.4|3341.51|3332.81|3341.79|3333.09|3341.06|3332.36|27
1642259100000|2022-01-15 15:05:00|3341.52|3332.82|3341.82|3333.12|3342.53|3333.83|3341.4|3332.7|26
1642259110000|2022-01-15 15:05:10|3342.53|3333.83|3341.29|3332.59|3342.53|3333.83|3340.96|3332.26|26
1642259120000|2022-01-15 15:05:20|3341.03|3332.33|3341.41|3332.71|3341.79|3333.09|3341.03|3332.33|29
1642259130000|2022-01-15 15:05:30|3341.43|3332.73|3341.51|3332.81|3341.75|3333.05|3341.32|3332.62|31
1642259140000|2022-01-15 15:05:40|3341.46|3332.76|3342.05|3333.35|3342.37|3333.67|3341.46|3332.76|23
1642259150000|2022-01-15 15:05:50|3342.06|3333.36|3342.16|3333.46|3342.17|3333.47|3341.69|3332.99|24
1642259160000|2022-01-15 15:06:00|3342.15|3333.45|3341.58|3332.88|3342.15|3333.45|3340.45|3331.75|29
1642259170000|2022-01-15 15:06:10|3341.57|3332.87|3342.39|3333.69|3342.39|3333.69|3341.15|3332.45|37
1642259180000|2022-01-15 15:06:20|3342.36|3333.66|3342.58|3333.88|3342.58|3333.88|3341.85|3333.15|29
1642259190000|2022-01-15 15:06:30|3342.65|3333.95|3342.79|3334.09|3342.79|3334.09|3342.1|3333.4|34
1642259200000|2022-01-15 15:06:40|3342.8|3334.1|3343.55|3334.85|3343.94|3335.24|3342.8|3334.1|31
1642259210000|2022-01-15 15:06:50|3343.52|3334.82|3343.43|3334.73|3343.76|3335.06|3343.33|3334.63|30
1642259220000|2022-01-15 15:07:00|3343.45|3334.75|3343.49|3334.79|3343.72|3335.02|3343.26|3334.56|26
1642259230000|2022-01-15 15:07:10|3343.58|3334.88|3344.19|3335.49|3344.4|3335.7|3343.45|3334.75|34
1642259240000|2022-01-15 15:07:20|3344.1|3335.4|3344.1|3335.4|3345.07|3336.37|3344.1|3335.4|29
1642259250000|2022-01-15 15:07:30|3344.01|3335.31|3343.38|3334.68|3344.01|3335.31|3343.2|3334.5|28
1642259260000|2022-01-15 15:07:40|3343.21|3334.51|3343.09|3334.39|3343.6|3334.9|3343.09|3334.39|21
1642259270000|2022-01-15 15:07:50|3343.1|3334.4|3343.19|3334.49|3343.29|3334.59|3342.62|3333.92|26
1642259280000|2022-01-15 15:08:00|3343.2|3334.5|3342.93|3334.23|3343.38|3334.68|3342.56|3333.86|28
1642259290000|2022-01-15 15:08:10|3342.9|3334.2|3342.22|3333.52|3342.9|3334.2|3342.22|3333.52|18
1642259300000|2022-01-15 15:08:20|3342.2|3333.5|3341.69|3332.99|3342.2|3333.5|3341.69|3332.99|30
1642259310000|2022-01-15 15:08:30|3341.62|3332.92|3340.76|3332.06|3341.62|3332.92|3340.76|3332.06|25
1642259320000|2022-01-15 15:08:40|3340.75|3332.05|3340.34|3331.64|3341.03|3332.33|3340.34|3331.64|29
1642259330000|2022-01-15 15:08:50|3340.4|3331.7|3340.49|3331.79|3340.57|3331.87|3340.21|3331.51|27
1642259340000|2022-01-15 15:09:00|3340.5|3331.8|3340.79|3332.09|3341.14|3332.44|3340.33|3331.63|28
1642259350000|2022-01-15 15:09:10|3340.89|3332.19|3340.93|3332.23|3340.95|3332.25|3340.46|3331.76|23
1642259360000|2022-01-15 15:09:20|3340.98|3332.28|3339.7|3331|3340.98|3332.28|3339.63|3330.93|23
1642259370000|2022-01-15 15:09:30|3339.82|3331.12|3340.43|3331.73|3340.97|3332.27|3339.55|3330.85|23
1642259380000|2022-01-15 15:09:40|3340.37|3331.67|3339.29|3330.59|3340.52|3331.82|3339.24|3330.54|31
1642259390000|2022-01-15 15:09:50|3339.26|3330.56|3339.33|3330.63|3339.47|3330.77|3339.18|3330.48|28
1642259400000|2022-01-15 15:10:00|3339.4|3330.7|3339.59|3330.89|3339.98|3331.28|3339.33|3330.63|22
1642259410000|2022-01-15 15:10:10|3339.61|3330.91|3339.08|3330.38|3339.66|3330.96|3338.95|3330.25|28
1642259420000|2022-01-15 15:10:20|3339.12|3330.42|3340.06|3331.36|3340.06|3331.36|3339.12|3330.42|19
1642259430000|2022-01-15 15:10:30|3340.02|3331.32|3340.75|3332.05|3340.99|3332.29|3340.02|3331.32|32
1642259440000|2022-01-15 15:10:40|3340.76|3332.06|3341.83|3333.13|3342.19|3333.49|3340.76|3332.06|34
1642259450000|2022-01-15 15:10:50|3341.93|3333.23|3342.54|3333.84|3342.54|3333.84|3341.9|3333.2|22
1642259460000|2022-01-15 15:11:00|3342.53|3333.83|3342|3333.3|3342.57|3333.87|3341.83|3333.13|35
1642259470000|2022-01-15 15:11:10|3341.95|3333.25|3342.68|3333.98|3342.74|3334.04|3341.91|3333.21|27
1642259480000|2022-01-15 15:11:20|3342.29|3333.59|3342.84|3334.14|3343.23|3334.53|3342.21|3333.51|30
1642259490000|2022-01-15 15:11:30|3343.08|3334.38|3342.98|3334.28|3343.08|3334.38|3342.16|3333.46|23
1642259500000|2022-01-15 15:11:40|3342.83|3334.13|3343.2|3334.5|3343.2|3334.5|3342.58|3333.88|18
1642259510000|2022-01-15 15:11:50|3343|3334.3|3341.82|3333.12|3343.2|3334.5|3341.8|3333.1|29
1642259520000|2022-01-15 15:12:00|3341.75|3333.05|3342.27|3333.57|3342.49|3333.79|3341.75|3333.05|24
1642259530000|2022-01-15 15:12:10|3342.25|3333.55|3342.27|3333.57|3342.35|3333.65|3342.25|3333.55|6
1642259540000|2022-01-15 15:12:20|3342.25|3333.55|3342.88|3334.18|3343|3334.3|3342.25|3333.55|16
1642259550000|2022-01-15 15:12:30|3342.81|3334.11|3343.04|3334.34|3343.04|3334.34|3342.72|3334.02|24
1642259560000|2022-01-15 15:12:40|3342.98|3334.28|3343.18|3334.48|3343.89|3335.19|3342.98|3334.28|21
1642259570000|2022-01-15 15:12:50|3343.98|3335.28|3343.95|3335.25|3344.15|3335.45|3342.55|3333.85|23
1642259580000|2022-01-15 15:13:00|3344.05|3335.35|3344.4|3335.7|3344.4|3335.7|3342.75|3334.05|15
1642259590000|2022-01-15 15:13:10|3344.47|3335.77|3345.45|3336.75|3346.39|3337.69|3343.95|3335.25|33
1642259600000|2022-01-15 15:13:20|3345.01|3336.31|3345.11|3336.41|3345.46|3336.76|3344.93|3336.23|31
1642259610000|2022-01-15 15:13:30|3345.15|3336.45|3345.54|3336.84|3345.54|3336.84|3345.07|3336.37|25
1642259620000|2022-01-15 15:13:40|3345.5|3336.8|3345.08|3336.38|3345.51|3336.81|3345.06|3336.36|12
1642259630000|2022-01-15 15:13:50|3345.52|3336.82|3345.53|3336.83|3345.68|3336.98|3345.08|3336.38|18
1642259640000|2022-01-15 15:14:00|3345.7|3337|3346.59|3337.89|3347.07|3338.37|3345.08|3336.38|32
1642259650000|2022-01-15 15:14:10|3347.62|3338.92|3346.5|3337.8|3347.62|3338.92|3346.46|3337.76|22
1642259660000|2022-01-15 15:14:20|3346.51|3337.81|3347.45|3338.75|3347.67|3338.97|3346.39|3337.69|29
1642259670000|2022-01-15 15:14:30|3347.47|3338.77|3347.73|3339.03|3347.73|3339.03|3347.3|3338.6|14
1642259680000|2022-01-15 15:14:40|3347.64|3338.94|3347.55|3338.85|3347.78|3339.08|3347.49|3338.79|25
1642259690000|2022-01-15 15:14:50|3347.56|3338.86|3347.23|3338.53|3347.69|3338.99|3347.14|3338.44|27
1642259700000|2022-01-15 15:15:00|3347.4|3338.7|3347.48|3338.78|3347.83|3339.13|3347.4|3338.7|31
1642259710000|2022-01-15 15:15:10|3347.55|3338.85|3348.13|3339.43|3348.29|3339.59|3347.48|3338.78|29
1642259720000|2022-01-15 15:15:20|3348.14|3339.44|3349.55|3340.85|3349.55|3340.85|3347.84|3339.14|34
1642259730000|2022-01-15 15:15:30|3349.38|3340.68|3348.81|3340.11|3349.67|3340.97|3348.34|3339.64|31
1642259740000|2022-01-15 15:15:40|3348.71|3340.01|3349.63|3340.93|3349.69|3340.99|3348.71|3340.01|28
1642259750000|2022-01-15 15:15:50|3349.56|3340.86|3349.29|3340.59|3349.69|3340.99|3349.29|3340.59|24
1642259760000|2022-01-15 15:16:00|3349.15|3340.45|3349.36|3340.66|3349.53|3340.83|3349.15|3340.45|19
1642259770000|2022-01-15 15:16:10|3349.35|3340.65|3350.79|3342.09|3351.18|3342.48|3349.32|3340.62|27
1642259780000|2022-01-15 15:16:20|3350.78|3342.08|3351|3342.3|3351.64|3342.94|3349.98|3341.28|28
1642259790000|2022-01-15 15:16:30|3350.86|3342.16|3350.06|3341.36|3351|3342.3|3350.06|3341.36|31
1642259800000|2022-01-15 15:16:40|3349.99|3341.29|3351|3342.3|3351|3342.3|3349.97|3341.27|29
1642259810000|2022-01-15 15:16:50|3351.01|3342.31|3349.76|3341.06|3351.01|3342.31|3349.76|3341.06|25
1642259820000|2022-01-15 15:17:00|3349.96|3341.26|3349.91|3341.21|3350.35|3341.65|3349.86|3341.16|25
1642259830000|2022-01-15 15:17:10|3349.87|3341.17|3352.32|3343.62|3352.32|3343.62|3349.09|3340.39|37
1642259840000|2022-01-15 15:17:20|3352.41|3343.71|3351.11|3342.41|3353.91|3345.21|3351.11|3342.41|38
1642259850000|2022-01-15 15:17:30|3351.06|3342.36|3349.47|3340.77|3351.06|3342.36|3349|3340.3|36
1642259860000|2022-01-15 15:17:40|3349.52|3340.82|3349.5|3340.8|3349.79|3341.09|3349.25|3340.55|34
1642259870000|2022-01-15 15:17:50|3349.49|3340.79|3347.74|3339.04|3349.49|3340.79|3347.73|3339.03|27
1642259880000|2022-01-15 15:18:00|3347.88|3339.18|3346.64|3337.94|3347.88|3339.18|3346.64|3337.94|29
1642259890000|2022-01-15 15:18:10|3346.53|3337.83|3346.34|3337.64|3346.56|3337.86|3346.02|3337.32|34
1642259900000|2022-01-15 15:18:20|3346.14|3337.44|3345.62|3336.92|3346.29|3337.59|3345.62|3336.92|26
1642259910000|2022-01-15 15:18:30|3345.79|3337.09|3346.02|3337.32|3346.72|3338.02|3345.79|3337.09|37
1642259920000|2022-01-15 15:18:40|3346.03|3337.33|3347.55|3338.85|3347.55|3338.85|3345.97|3337.27|34
1642259930000|2022-01-15 15:18:50|3347.4|3338.7|3347.11|3338.41|3347.46|3338.76|3347.11|3338.41|26
1642259940000|2022-01-15 15:19:00|3347.02|3338.32|3347.19|3338.49|3347.26|3338.56|3346.95|3338.25|30
1642259950000|2022-01-15 15:19:10|3347.17|3338.47|3346.33|3337.63|3347.18|3338.48|3346.13|3337.43|31
1642259960000|2022-01-15 15:19:20|3346.3|3337.6|3345.6|3336.9|3346.54|3337.84|3345.58|3336.88|32
1642259970000|2022-01-15 15:19:30|3345.58|3336.88|3344.02|3335.32|3345.77|3337.07|3343.63|3334.93|28
1642259980000|2022-01-15 15:19:40|3344.06|3335.36|3345.31|3336.61|3345.33|3336.63|3343.74|3335.04|31
1642259990000|2022-01-15 15:19:50|3345.32|3336.62|3345.04|3336.34|3345.44|3336.74|3344.8|3336.1|36
1642260000000|2022-01-15 15:20:00|3345.14|3336.44|3344.01|3335.31|3345.14|3336.44|3344.01|3335.31|31
1642260010000|2022-01-15 15:20:10|3344|3335.3|3343.95|3335.25|3344.65|3335.95|3343.83|3335.13|28
1642260020000|2022-01-15 15:20:20|3343.93|3335.23|3343.33|3334.63|3343.93|3335.23|3343.26|3334.56|32
1642260030000|2022-01-15 15:20:30|3343.41|3334.71|3343.32|3334.62|3343.62|3334.92|3342.44|3333.74|33
1642260040000|2022-01-15 15:20:40|3343.24|3334.54|3343.91|3335.21|3343.91|3335.21|3342.96|3334.26|30
1642260050000|2022-01-15 15:20:50|3343.84|3335.14|3344.57|3335.87|3344.57|3335.87|3343.8|3335.1|30
1642260060000|2022-01-15 15:21:00|3344.65|3335.95|3344.52|3335.82|3345.57|3336.87|3344.42|3335.72|33
1642260070000|2022-01-15 15:21:10|3344.53|3335.83|3343.51|3334.81|3344.85|3336.15|3343.51|3334.81|23
1642260080000|2022-01-15 15:21:20|3343.49|3334.79|3343.18|3334.48|3343.5|3334.8|3343.14|3334.44|35
1642260090000|2022-01-15 15:21:30|3343.15|3334.45|3343.25|3334.55|3343.25|3334.55|3342.95|3334.25|32
1642260100000|2022-01-15 15:21:40|3343.29|3334.59|3344.06|3335.36|3344.24|3335.54|3342.99|3334.29|36
1642260110000|2022-01-15 15:21:50|3344.04|3335.34|3343.92|3335.22|3344.23|3335.53|3343.85|3335.15|28
1642260120000|2022-01-15 15:22:00|3343.89|3335.19|3344.22|3335.52|3344.42|3335.72|3343.87|3335.17|25
1642260130000|2022-01-15 15:22:10|3344.31|3335.61|3345.31|3336.61|3345.79|3337.09|3344.31|3335.61|28
1642260140000|2022-01-15 15:22:20|3345.27|3336.57|3343.78|3335.08|3345.4|3336.7|3343.49|3334.79|34
1642260150000|2022-01-15 15:22:30|3343.79|3335.09|3345.23|3336.53|3345.3|3336.6|3343.68|3334.98|32
1642260160000|2022-01-15 15:22:40|3345.24|3336.54|3345.27|3336.57|3345.62|3336.92|3345.13|3336.43|32
1642260170000|2022-01-15 15:22:50|3345.28|3336.58|3346.27|3337.57|3346.34|3337.64|3345.28|3336.58|26
1642260180000|2022-01-15 15:23:00|3346.28|3337.58|3346.2|3337.5|3346.43|3337.73|3345.69|3336.99|20
1642260190000|2022-01-15 15:23:10|3346.21|3337.51|3346.75|3338.05|3346.85|3338.15|3346|3337.3|28
1642260200000|2022-01-15 15:23:20|3346.88|3338.18|3347.28|3338.58|3347.29|3338.59|3346.55|3337.85|12
1642260210000|2022-01-15 15:23:30|3347.31|3338.61|3347.83|3339.13|3348.08|3339.38|3346.99|3338.29|27
1642260220000|2022-01-15 15:23:40|3347.82|3339.12|3347.26|3338.56|3348.16|3339.46|3346.99|3338.29|21
1642260230000|2022-01-15 15:23:50|3347.27|3338.57|3347.17|3338.47|3347.27|3338.57|3346.95|3338.25|19
1642260240000|2022-01-15 15:24:00|3347.18|3338.48|3347.34|3338.64|3347.87|3339.17|3346.96|3338.26|21
1642260250000|2022-01-15 15:24:10|3347.42|3338.72|3347.99|3339.29|3348.55|3339.85|3346.99|3338.29|32
1642260260000|2022-01-15 15:24:20|3347.93|3339.23|3347.98|3339.28|3348.08|3339.38|3347.74|3339.04|27
1642260270000|2022-01-15 15:24:30|3348.08|3339.38|3347.24|3338.54|3348.08|3339.38|3347.23|3338.53|27
1642260280000|2022-01-15 15:24:40|3347.38|3338.68|3347.69|3338.99|3347.81|3339.11|3347.33|3338.63|16
1642260290000|2022-01-15 15:24:50|3347.61|3338.91|3347.79|3339.09|3347.82|3339.12|3347.58|3338.88|28
1642260300000|2022-01-15 15:25:00|3347.8|3339.1|3347.83|3339.13|3347.95|3339.25|3347.59|3338.89|26
1642260310000|2022-01-15 15:25:10|3347.87|3339.17|3346.44|3337.74|3347.9|3339.2|3346.44|3337.74|32
1642260320000|2022-01-15 15:25:20|3345.91|3337.21|3347.09|3338.39|3347.09|3338.39|3345.46|3336.76|36
1642260330000|2022-01-15 15:25:30|3347.28|3338.58|3347.55|3338.85|3347.55|3338.85|3347.13|3338.43|31
1642260340000|2022-01-15 15:25:40|3347.65|3338.95|3347.91|3339.21|3347.95|3339.25|3347.38|3338.68|27
1642260350000|2022-01-15 15:25:50|3347.85|3339.15|3348.32|3339.62|3348.47|3339.77|3347.76|3339.06|30
1642260360000|2022-01-15 15:26:00|3348.33|3339.63|3348.41|3339.71|3348.63|3339.93|3348.26|3339.56|24
1642260370000|2022-01-15 15:26:10|3348.33|3339.63|3347.66|3338.96|3348.33|3339.63|3347.66|3338.96|27
1642260380000|2022-01-15 15:26:20|3347.6|3338.9|3347.23|3338.53|3347.6|3338.9|3347.07|3338.37|32
1642260390000|2022-01-15 15:26:30|3347.18|3338.48|3347.8|3339.1|3347.8|3339.1|3347.07|3338.37|36
1642260400000|2022-01-15 15:26:40|3347.81|3339.11|3347.93|3339.23|3347.96|3339.26|3347.7|3339|25
1642260410000|2022-01-15 15:26:50|3347.78|3339.08|3348.45|3339.75|3348.5|3339.8|3347.62|3338.92|26
1642260420000|2022-01-15 15:27:00|3348.47|3339.77|3348.91|3340.21|3348.95|3340.25|3348.39|3339.69|32
1642260430000|2022-01-15 15:27:10|3348.92|3340.22|3349.18|3340.48|3349.41|3340.71|3348.49|3339.79|25
1642260440000|2022-01-15 15:27:20|3349.2|3340.5|3347.5|3338.8|3349.33|3340.63|3347.5|3338.8|32
1642260450000|2022-01-15 15:27:30|3347.77|3339.07|3347.5|3338.8|3347.82|3339.12|3347.34|3338.64|25
1642260460000|2022-01-15 15:27:40|3347.45|3338.75|3348.26|3339.56|3348.26|3339.56|3347.44|3338.74|32
1642260470000|2022-01-15 15:27:50|3348.27|3339.57|3347.47|3338.77|3349.12|3340.42|3347.29|3338.59|32
1642260480000|2022-01-15 15:28:00|3347.46|3338.76|3347.73|3339.03|3347.73|3339.03|3347.29|3338.59|31
1642260490000|2022-01-15 15:28:10|3347.74|3339.04|3348.34|3339.64|3348.85|3340.15|3347.74|3339.04|33
1642260500000|2022-01-15 15:28:20|3348.36|3339.66|3347.16|3338.46|3348.51|3339.81|3347.01|3338.31|29
1642260510000|2022-01-15 15:28:30|3347.19|3338.49|3347.54|3338.84|3347.66|3338.96|3347.04|3338.34|36
1642260520000|2022-01-15 15:28:40|3347.73|3339.03|3348.45|3339.75|3348.49|3339.79|3347.47|3338.77|32
1642260530000|2022-01-15 15:28:50|3348.46|3339.76|3349.3|3340.6|3349.54|3340.84|3348.33|3339.63|33
1642260540000|2022-01-15 15:29:00|3349.21|3340.51|3349.25|3340.55|3349.57|3340.87|3348.79|3340.09|33
1642260550000|2022-01-15 15:29:10|3349.28|3340.58|3348.49|3339.79|3349.37|3340.67|3348.48|3339.78|39
1642260560000|2022-01-15 15:29:20|3348.5|3339.8|3348.73|3340.03|3349.13|3340.43|3348.5|3339.8|32
1642260570000|2022-01-15 15:29:30|3348.84|3340.14|3349.42|3340.72|3349.47|3340.77|3348.63|3339.93|29
1642260580000|2022-01-15 15:29:40|3349.4|3340.7|3349.03|3340.33|3349.43|3340.73|3349.01|3340.31|22
1642260590000|2022-01-15 15:29:50|3348.99|3340.29|3349.41|3340.71|3349.41|3340.71|3348.98|3340.28|26
1642260600000|2022-01-15 15:30:00|3349.36|3340.66|3349.65|3340.95|3349.66|3340.96|3349.26|3340.56|34
1642260610000|2022-01-15 15:30:10|3349.64|3340.94|3348.23|3339.53|3349.64|3340.94|3348.23|3339.53|31
1642260620000|2022-01-15 15:30:20|3348.14|3339.44|3349.2|3340.5|3349.28|3340.58|3348.11|3339.41|20
1642260630000|2022-01-15 15:30:30|3349.15|3340.45|3349.64|3340.94|3349.73|3341.03|3349.15|3340.45|23
1642260640000|2022-01-15 15:30:40|3349.68|3340.98|3349.52|3340.82|3349.68|3340.98|3349.19|3340.49|23
1642260650000|2022-01-15 15:30:50|3349.53|3340.83|3349.55|3340.85|3349.57|3340.87|3349.47|3340.77|19
1642260660000|2022-01-15 15:31:00|3349.58|3340.88|3349.88|3341.18|3349.9|3341.2|3349.47|3340.77|15
1642260670000|2022-01-15 15:31:10|3349.86|3341.16|3350.54|3341.84|3350.54|3341.84|3349.86|3341.16|31
1642260680000|2022-01-15 15:31:20|3350.62|3341.92|3350.9|3342.2|3350.9|3342.2|3350.35|3341.65|31
1642260690000|2022-01-15 15:31:30|3350.6|3341.9|3350.69|3341.99|3350.92|3342.22|3350.33|3341.63|34
1642260700000|2022-01-15 15:31:40|3350.65|3341.95|3350.69|3341.99|3350.75|3342.05|3350.34|3341.64|32
1642260710000|2022-01-15 15:31:50|3350.63|3341.93|3350.66|3341.96|3350.69|3341.99|3350.59|3341.89|18
1642260720000|2022-01-15 15:32:00|3350.59|3341.89|3350.59|3341.89|3350.71|3342.01|3350.59|3341.89|11
1642260730000|2022-01-15 15:32:10|3350.61|3341.91|3350.61|3341.91|3350.63|3341.93|3350.61|3341.91|13
1642260740000|2022-01-15 15:32:20|3350.63|3341.93|3350.59|3341.89|3350.69|3341.99|3350.59|3341.89|10
1642260750000|2022-01-15 15:32:30|3350.61|3341.91|3350.61|3341.91|3350.66|3341.96|3350.59|3341.89|4
1642260760000|2022-01-15 15:32:40|3350.67|3341.97|3350.71|3342.01|3350.72|3342.02|3350.61|3341.91|18
1642260770000|2022-01-15 15:32:50|3350.73|3342.03|3350.78|3342.08|3351.18|3342.48|3350.34|3341.64|30
1642260780000|2022-01-15 15:33:00|3350.81|3342.11|3350.75|3342.05|3351.06|3342.36|3350.72|3342.02|32
1642260790000|2022-01-15 15:33:10|3350.69|3341.99|3351.76|3343.06|3352.12|3343.42|3350.69|3341.99|32
1642260800000|2022-01-15 15:33:20|3351.77|3343.07|3351.89|3343.19|3352.5|3343.8|3350.34|3341.64|30
1642260810000|2022-01-15 15:33:30|3351.8|3343.1|3352.11|3343.41|3352.68|3343.98|3351.8|3343.1|24
1642260820000|2022-01-15 15:33:40|3352.1|3343.4|3351.96|3343.26|3352.19|3343.49|3351.96|3343.26|22
1642260830000|2022-01-15 15:33:50|3351.98|3343.28|3354.96|3346.26|3355.16|3346.46|3351.98|3343.28|28
1642260840000|2022-01-15 15:34:00|3355.01|3346.31|3354.68|3345.98|3355.23|3346.53|3354.22|3345.52|36
1642260850000|2022-01-15 15:34:10|3354.61|3345.91|3353.72|3345.02|3354.61|3345.91|3353.66|3344.96|35
1642260860000|2022-01-15 15:34:20|3353.61|3344.91|3353.34|3344.64|3354.12|3345.42|3353.1|3344.4|37
1642260870000|2022-01-15 15:34:30|3353.49|3344.79|3353.53|3344.83|3353.68|3344.98|3353.14|3344.44|37
1642260880000|2022-01-15 15:34:40|3353.56|3344.86|3356.97|3348.27|3357.11|3348.41|3352.53|3343.83|34
1642260890000|2022-01-15 15:34:50|3356.98|3348.28|3356.99|3348.29|3358.03|3349.33|3356.24|3347.54|33
1642260900000|2022-01-15 15:35:00|3356.82|3348.12|3357.28|3348.58|3357.43|3348.73|3356.59|3347.89|36
1642260910000|2022-01-15 15:35:10|3357.29|3348.59|3356.48|3347.78|3357.29|3348.59|3356.48|3347.78|30
1642260920000|2022-01-15 15:35:20|3356.57|3347.87|3356.28|3347.58|3356.62|3347.92|3356.07|3347.37|26
1642260930000|2022-01-15 15:35:30|3356.26|3347.56|3356.56|3347.86|3356.65|3347.95|3356.21|3347.51|21
1642260940000|2022-01-15 15:35:40|3356.59|3347.89|3356.79|3348.09|3356.79|3348.09|3356.49|3347.79|25
1642260950000|2022-01-15 15:35:50|3356.75|3348.05|3356.5|3347.8|3356.84|3348.14|3356.5|3347.8|16
1642260960000|2022-01-15 15:36:00|3356.45|3347.75|3356.3|3347.6|3356.64|3347.94|3356.12|3347.42|29
1642260970000|2022-01-15 15:36:10|3356.32|3347.62|3356.47|3347.77|3356.48|3347.78|3356.22|3347.52|27
1642260980000|2022-01-15 15:36:20|3356.42|3347.72|3356.08|3347.38|3356.42|3347.72|3355.98|3347.28|28
1642260990000|2022-01-15 15:36:30|3356.03|3347.33|3355.77|3347.07|3356.19|3347.49|3355.29|3346.59|36
1642261000000|2022-01-15 15:36:40|3355.74|3347.04|3355.89|3347.19|3356.84|3348.14|3355.71|3347.01|30
1642261010000|2022-01-15 15:36:50|3355.8|3347.1|3355.88|3347.18|3356.24|3347.54|3355.77|3347.07|16
1642261020000|2022-01-15 15:37:00|3355.94|3347.24|3356.17|3347.47|3356.71|3348.01|3355.94|3347.24|32
1642261030000|2022-01-15 15:37:10|3356.16|3347.46|3355.77|3347.07|3356.71|3348.01|3355.66|3346.96|32
1642261040000|2022-01-15 15:37:20|3355.67|3346.97|3355.72|3347.02|3355.78|3347.08|3355.21|3346.51|35
1642261050000|2022-01-15 15:37:30|3355.46|3346.76|3355.36|3346.66|3355.87|3347.17|3355.25|3346.55|25
1642261060000|2022-01-15 15:37:40|3355.33|3346.63|3354.31|3345.61|3355.4|3346.7|3354.31|3345.61|33
1642261070000|2022-01-15 15:37:50|3354.27|3345.57|3353.94|3345.24|3354.27|3345.57|3353.89|3345.19|23
1642261080000|2022-01-15 15:38:00|3353.96|3345.26|3354.52|3345.82|3354.52|3345.82|3353.9|3345.2|30
1642261090000|2022-01-15 15:38:10|3354.4|3345.7|3354.1|3345.4|3354.41|3345.71|3354.1|3345.4|29
1642261100000|2022-01-15 15:38:20|3354.09|3345.39|3354.08|3345.38|3354.26|3345.56|3353.95|3345.25|31
1642261110000|2022-01-15 15:38:30|3353.99|3345.29|3353.85|3345.15|3354.03|3345.33|3353.78|3345.08|32
1642261120000|2022-01-15 15:38:40|3353.84|3345.14|3354.05|3345.35|3354.05|3345.35|3353.54|3344.84|25
1642261130000|2022-01-15 15:38:50|3354.01|3345.31|3354.58|3345.88|3354.6|3345.9|3353.87|3345.17|29
1642261140000|2022-01-15 15:39:00|3354.57|3345.87|3354.88|3346.18|3355.61|3346.91|3354.44|3345.74|15
1642261150000|2022-01-15 15:39:10|3354.82|3346.12|3356.25|3347.55|3356.26|3347.56|3354.79|3346.09|27
1642261160000|2022-01-15 15:39:20|3355.79|3347.09|3354.88|3346.18|3356.25|3347.55|3354.87|3346.17|26
1642261170000|2022-01-15 15:39:30|3354.84|3346.14|3354.42|3345.72|3355.1|3346.4|3354.32|3345.62|33
1642261180000|2022-01-15 15:39:40|3354.35|3345.65|3353.91|3345.21|3354.48|3345.78|3353.9|3345.2|27
1642261190000|2022-01-15 15:39:50|3353.83|3345.13|3353.89|3345.19|3354.35|3345.65|3353.76|3345.06|28
1642261200000|2022-01-15 15:40:00|3354.17|3345.47|3353.85|3345.15|3354.34|3345.64|3353.68|3344.98|28
1642261210000|2022-01-15 15:40:10|3353.86|3345.16|3354.8|3346.1|3355.28|3346.58|3353.73|3345.03|26
1642261220000|2022-01-15 15:40:20|3354.79|3346.09|3354.86|3346.16|3355.38|3346.68|3354.3|3345.6|16
1642261230000|2022-01-15 15:40:30|3354.71|3346.01|3354.89|3346.19|3355.28|3346.58|3354.71|3346.01|11
1642261240000|2022-01-15 15:40:40|3354.92|3346.22|3355.2|3346.5|3355.82|3347.12|3354.78|3346.08|29
1642261250000|2022-01-15 15:40:50|3355.23|3346.53|3355.37|3346.67|3355.82|3347.12|3355.23|3346.53|20
1642261260000|2022-01-15 15:41:00|3355.39|3346.69|3355.69|3346.99|3355.85|3347.15|3355.09|3346.39|25
1642261270000|2022-01-15 15:41:10|3355.53|3346.83|3355.55|3346.85|3355.77|3347.07|3355.53|3346.83|19
1642261280000|2022-01-15 15:41:20|3355.47|3346.77|3355.66|3346.96|3355.86|3347.16|3355.47|3346.77|17
1642261290000|2022-01-15 15:41:30|3355.67|3346.97|3355.74|3347.04|3355.75|3347.05|3355.52|3346.82|16
1642261300000|2022-01-15 15:41:40|3355.59|3346.89|3356.31|3347.61|3356.67|3347.97|3355.59|3346.89|23
1642261310000|2022-01-15 15:41:50|3356.27|3347.57|3356.54|3347.84|3356.54|3347.84|3355.93|3347.23|34
1642261320000|2022-01-15 15:42:00|3356.3|3347.6|3357.76|3349.06|3357.76|3349.06|3356.18|3347.48|35
1642261330000|2022-01-15 15:42:10|3357.4|3348.7|3369.85|3361.15|3369.85|3361.15|3357.16|3348.46|33
1642261340000|2022-01-15 15:42:20|3369.44|3360.74|3367.76|3359.06|3371.19|3362.49|3367.29|3358.59|39
1642261350000|2022-01-15 15:42:30|3367.62|3358.92|3365.73|3357.03|3367.62|3358.92|3363.78|3355.08|38
1642261360000|2022-01-15 15:42:40|3365.4|3356.7|3366.17|3357.47|3366.34|3357.64|3365.16|3356.46|39
1642261370000|2022-01-15 15:42:50|3366.43|3357.73|3368.01|3359.31|3368.01|3359.31|3366.43|3357.73|34
1642261380000|2022-01-15 15:43:00|3367.7|3359|3368.88|3360.18|3368.9|3360.2|3367.7|3359|36
1642261390000|2022-01-15 15:43:10|3368.87|3360.17|3369.26|3360.56|3370.87|3362.17|3368.87|3360.17|38
1642261400000|2022-01-15 15:43:20|3369.31|3360.61|3367.91|3359.21|3369.45|3360.75|3367.91|3359.21|37
1642261410000|2022-01-15 15:43:30|3368.02|3359.32|3366.19|3357.49|3368.02|3359.32|3366.19|3357.49|40
1642261420000|2022-01-15 15:43:40|3366.34|3357.64|3367.17|3358.47|3367.71|3359.01|3365.89|3357.19|33
1642261430000|2022-01-15 15:43:50|3367.03|3358.33|3367.01|3358.31|3367.31|3358.61|3366.04|3357.34|40
1642261440000|2022-01-15 15:44:00|3366.99|3358.29|3368.04|3359.34|3368.91|3360.21|3366.22|3357.52|39
1642261450000|2022-01-15 15:44:10|3368.1|3359.4|3366.86|3358.16|3368.1|3359.4|3366.68|3357.98|37
1642261460000|2022-01-15 15:44:20|3366.73|3358.03|3366.19|3357.49|3367.22|3358.52|3366.19|3357.49|24
1642261470000|2022-01-15 15:44:30|3366.17|3357.47|3365.99|3357.29|3366.46|3357.76|3365.84|3357.14|31
1642261480000|2022-01-15 15:44:40|3366.21|3357.51|3365.45|3356.75|3366.21|3357.51|3365.45|3356.75|20
1642261490000|2022-01-15 15:44:50|3365.17|3356.47|3365.12|3356.42|3365.46|3356.76|3364.84|3356.14|33
1642261500000|2022-01-15 15:45:00|3365.07|3356.37|3364.45|3355.75|3365.6|3356.9|3364.21|3355.51|36
1642261510000|2022-01-15 15:45:10|3364.46|3355.76|3364.97|3356.27|3365.06|3356.36|3364.16|3355.46|35
1642261520000|2022-01-15 15:45:20|3364.95|3356.25|3365.25|3356.55|3366.05|3357.35|3364.77|3356.07|28
1642261530000|2022-01-15 15:45:30|3365.29|3356.59|3365.3|3356.6|3365.56|3356.86|3365.12|3356.42|27
1642261540000|2022-01-15 15:45:40|3365.38|3356.68|3366.65|3357.95|3366.65|3357.95|3365.23|3356.53|32
1642261550000|2022-01-15 15:45:50|3366.78|3358.08|3367.96|3359.26|3367.96|3359.26|3366.56|3357.86|34
1642261560000|2022-01-15 15:46:00|3367.93|3359.23|3367.2|3358.5|3367.93|3359.23|3367.03|3358.33|35
1642261570000|2022-01-15 15:46:10|3367.28|3358.58|3367.29|3358.59|3367.48|3358.78|3367.1|3358.4|35
1642261580000|2022-01-15 15:46:20|3367.37|3358.67|3368.22|3359.52|3368.27|3359.57|3367.37|3358.67|30
1642261590000|2022-01-15 15:46:30|3368.82|3360.12|3369.21|3360.51|3369.65|3360.95|3368.44|3359.74|34
1642261600000|2022-01-15 15:46:40|3369.29|3360.59|3369.36|3360.66|3369.54|3360.84|3369.09|3360.39|25
1642261610000|2022-01-15 15:46:50|3369.4|3360.7|3369.06|3360.36|3369.71|3361.01|3369.06|3360.36|33
1642261620000|2022-01-15 15:47:00|3369.32|3360.62|3368.07|3359.37|3369.32|3360.62|3367.96|3359.26|34
1642261630000|2022-01-15 15:47:10|3368.09|3359.39|3373.21|3364.51|3373.86|3365.16|3366.62|3357.92|37
1642261640000|2022-01-15 15:47:20|3373.19|3364.49|3371.41|3362.71|3373.19|3364.49|3371.01|3362.31|34
1642261650000|2022-01-15 15:47:30|3371.48|3362.78|3371.25|3362.55|3372.15|3363.45|3371.03|3362.33|35
1642261660000|2022-01-15 15:47:40|3371.22|3362.52|3370.36|3361.66|3371.22|3362.52|3370.34|3361.64|35
1642261670000|2022-01-15 15:47:50|3370.99|3362.29|3369.88|3361.18|3371.31|3362.61|3369.69|3360.99|39
1642261680000|2022-01-15 15:48:00|3369.94|3361.24|3370.46|3361.76|3370.73|3362.03|3369.52|3360.82|34
1642261690000|2022-01-15 15:48:10|3370.44|3361.74|3370.79|3362.09|3370.99|3362.29|3370.22|3361.52|38
1642261700000|2022-01-15 15:48:20|3370.75|3362.05|3370.68|3361.98|3370.95|3362.25|3369.63|3360.93|34
1642261710000|2022-01-15 15:48:30|3370.71|3362.01|3369.88|3361.18|3370.71|3362.01|3369.77|3361.07|37
1642261720000|2022-01-15 15:48:40|3369.96|3361.26|3370.14|3361.44|3370.15|3361.45|3369.85|3361.15|37
1642261730000|2022-01-15 15:48:50|3370.17|3361.47|3369.2|3360.5|3370.29|3361.59|3369.2|3360.5|27
1642261740000|2022-01-15 15:49:00|3369.41|3360.71|3369.35|3360.65|3369.5|3360.8|3369.22|3360.52|27
1642261750000|2022-01-15 15:49:10|3369.33|3360.63|3367.76|3359.06|3369.33|3360.63|3367.61|3358.91|34
1642261760000|2022-01-15 15:49:20|3367.79|3359.09|3367.35|3358.65|3367.84|3359.14|3367.32|3358.62|31
1642261770000|2022-01-15 15:49:30|3367.31|3358.61|3366.63|3357.93|3367.32|3358.62|3366.03|3357.33|34
1642261780000|2022-01-15 15:49:40|3366.81|3358.11|3366.49|3357.79|3366.91|3358.21|3366.45|3357.75|26
1642261790000|2022-01-15 15:49:50|3366.57|3357.87|3366.39|3357.69|3366.76|3358.06|3366.39|3357.69|23
1642261800000|2022-01-15 15:50:00|3366.97|3358.27|3366.2|3357.5|3366.97|3358.27|3366.2|3357.5|20
1642261810000|2022-01-15 15:50:10|3366.19|3357.49|3367.11|3358.41|3367.11|3358.41|3365.96|3357.26|31
1642261820000|2022-01-15 15:50:20|3367.08|3358.38|3368.8|3360.1|3368.8|3360.1|3367.08|3358.38|36
1642261830000|2022-01-15 15:50:30|3368.79|3360.09|3369.24|3360.54|3369.3|3360.6|3368.75|3360.05|27
1642261840000|2022-01-15 15:50:40|3369.2|3360.5|3369.25|3360.55|3369.34|3360.64|3369.11|3360.41|18
1642261850000|2022-01-15 15:50:50|3369.29|3360.59|3369.29|3360.59|3369.42|3360.72|3369.28|3360.58|13
1642261860000|2022-01-15 15:51:00|3369.25|3360.55|3371.59|3362.89|3371.59|3362.89|3368.6|3359.9|31
1642261870000|2022-01-15 15:51:10|3371.14|3362.44|3371.95|3363.25|3372.36|3363.66|3371.14|3362.44|39
1642261880000|2022-01-15 15:51:20|3371.86|3363.16|3371.78|3363.08|3372.18|3363.48|3371.35|3362.65|36
1642261890000|2022-01-15 15:51:30|3372.17|3363.47|3371.91|3363.21|3372.3|3363.6|3371.25|3362.55|35
1642261900000|2022-01-15 15:51:40|3371.62|3362.92|3370.64|3361.94|3371.86|3363.16|3370.43|3361.73|36
1642261910000|2022-01-15 15:51:50|3370.65|3361.95|3370.33|3361.63|3370.65|3361.95|3369.37|3360.67|35
1642261920000|2022-01-15 15:52:00|3370.07|3361.37|3369.73|3361.03|3370.28|3361.58|3369.73|3361.03|35
1642261930000|2022-01-15 15:52:10|3369.74|3361.04|3370.3|3361.6|3370.61|3361.91|3369.64|3360.94|33
1642261940000|2022-01-15 15:52:20|3370.24|3361.54|3370.93|3362.23|3371.18|3362.48|3370.19|3361.49|35
1642261950000|2022-01-15 15:52:30|3370.88|3362.18|3371.46|3362.76|3371.69|3362.99|3370.44|3361.74|36
1642261960000|2022-01-15 15:52:40|3371.5|3362.8|3371.04|3362.34|3371.69|3362.99|3370.99|3362.29|23
1642261970000|2022-01-15 15:52:50|3371.05|3362.35|3370.85|3362.15|3371.1|3362.4|3370.46|3361.76|30
1642261980000|2022-01-15 15:53:00|3370.84|3362.14|3369.11|3360.41|3370.84|3362.14|3369.07|3360.37|34
1642261990000|2022-01-15 15:53:10|3369.13|3360.43|3369.2|3360.5|3369.46|3360.76|3369.07|3360.37|34
1642262000000|2022-01-15 15:53:20|3369.08|3360.38|3369.85|3361.15|3370.03|3361.33|3369.08|3360.38|34
1642262010000|2022-01-15 15:53:30|3369.89|3361.19|3369.67|3360.97|3369.89|3361.19|3369.6|3360.9|25
1642262020000|2022-01-15 15:53:40|3369.81|3361.11|3369.8|3361.1|3370.41|3361.71|3369.54|3360.84|30
1642262030000|2022-01-15 15:53:50|3369.86|3361.16|3369.35|3360.65|3370.17|3361.47|3369.35|3360.65|33
1642262040000|2022-01-15 15:54:00|3369.32|3360.62|3369.12|3360.42|3369.42|3360.72|3368.91|3360.21|33
1642262050000|2022-01-15 15:54:10|3369.08|3360.38|3369.18|3360.48|3369.29|3360.59|3368.81|3360.11|32
1642262060000|2022-01-15 15:54:20|3369.23|3360.53|3368.88|3360.18|3369.29|3360.59|3368.62|3359.92|32
1642262070000|2022-01-15 15:54:30|3368.89|3360.19|3370.42|3361.72|3371.01|3362.31|3368.79|3360.09|33
1642262080000|2022-01-15 15:54:40|3370.51|3361.81|3369.96|3361.26|3370.68|3361.98|3369.76|3361.06|24
1642262090000|2022-01-15 15:54:50|3370.04|3361.34|3369.78|3361.08|3370.1|3361.4|3369.75|3361.05|20
1642262100000|2022-01-15 15:55:00|3369.79|3361.09|3369.31|3360.61|3369.87|3361.17|3369.2|3360.5|31
1642262110000|2022-01-15 15:55:10|3369.29|3360.59|3369.47|3360.77|3369.72|3361.02|3369.25|3360.55|33
1642262120000|2022-01-15 15:55:20|3369.42|3360.72|3369.96|3361.26|3370.18|3361.48|3369.22|3360.52|26
1642262130000|2022-01-15 15:55:30|3370.07|3361.37|3370.8|3362.1|3370.8|3362.1|3369.65|3360.95|33
1642262140000|2022-01-15 15:55:40|3370.84|3362.14|3371.97|3363.27|3371.97|3363.27|3370.65|3361.95|19
1642262150000|2022-01-15 15:55:50|3372.32|3363.62|3371.85|3363.15|3372.54|3363.84|3371.66|3362.96|30
1642262160000|2022-01-15 15:56:00|3372.21|3363.51|3371.78|3363.08|3372.21|3363.51|3371.34|3362.64|22
1642262170000|2022-01-15 15:56:10|3371.79|3363.09|3372.04|3363.34|3372.1|3363.4|3371.79|3363.09|27
1642262180000|2022-01-15 15:56:20|3371.96|3363.26|3371.87|3363.17|3372|3363.3|3371.75|3363.05|33
1642262190000|2022-01-15 15:56:30|3371.8|3363.1|3371.84|3363.14|3371.88|3363.18|3371.71|3363.01|21
1642262200000|2022-01-15 15:56:40|3371.74|3363.04|3370.63|3361.93|3371.94|3363.24|3370.63|3361.93|25
1642262210000|2022-01-15 15:56:50|3370.65|3361.95|3369.94|3361.24|3370.65|3361.95|3369.94|3361.24|35
1642262220000|2022-01-15 15:57:00|3369.98|3361.28|3368.55|3359.85|3370.08|3361.38|3368.43|3359.73|36
1642262230000|2022-01-15 15:57:10|3368.69|3359.99|3367.3|3358.6|3368.69|3359.99|3367.21|3358.51|36
1642262240000|2022-01-15 15:57:20|3367.31|3358.61|3367.36|3358.66|3367.75|3359.05|3367.21|3358.51|35
1642262250000|2022-01-15 15:57:30|3367.41|3358.71|3367.64|3358.94|3367.65|3358.95|3367.37|3358.67|29
1642262260000|2022-01-15 15:57:40|3367.65|3358.95|3367.39|3358.69|3367.72|3359.02|3367.3|3358.6|37
1642262270000|2022-01-15 15:57:50|3367.4|3358.7|3368.01|3359.31|3368.01|3359.31|3367.27|3358.57|26
1642262280000|2022-01-15 15:58:00|3368.02|3359.32|3368.44|3359.74|3369.01|3360.31|3367.78|3359.08|32
1642262290000|2022-01-15 15:58:10|3368.48|3359.78|3368.64|3359.94|3369.98|3361.28|3368.29|3359.59|35
1642262300000|2022-01-15 15:58:20|3368.7|3360|3369.13|3360.43|3369.25|3360.55|3368.49|3359.79|34
1642262310000|2022-01-15 15:58:30|3369.18|3360.48|3369.04|3360.34|3369.95|3361.25|3368.86|3360.16|32
1642262320000|2022-01-15 15:58:40|3368.86|3360.16|3368.82|3360.12|3369.33|3360.63|3368.53|3359.83|29
1642262330000|2022-01-15 15:58:50|3368.81|3360.11|3368.99|3360.29|3370.16|3361.46|3368.77|3360.07|28
1642262340000|2022-01-15 15:59:00|3369.2|3360.5|3368.85|3360.15|3369.27|3360.57|3368.75|3360.05|32
1642262350000|2022-01-15 15:59:10|3368.87|3360.17|3369.41|3360.71|3369.41|3360.71|3368.58|3359.88|28
1642262360000|2022-01-15 15:59:20|3369.27|3360.57|3368.91|3360.21|3369.33|3360.63|3368.76|3360.06|27
1642262370000|2022-01-15 15:59:30|3369.23|3360.53|3368.97|3360.27|3369.4|3360.7|3367.84|3359.14|28
1642262380000|2022-01-15 15:59:40|3368.87|3360.17|3368.72|3360.02|3368.99|3360.29|3368.56|3359.86|33
1642262390000|2022-01-15 15:59:50|3368.71|3360.01|3368.69|3359.99|3368.99|3360.29|3368.44|3359.74|32
1642262400000|2022-01-15 16:00:00|3368.91|3360.21|3374.01|3365.31|3376.18|3367.48|3368.68|3359.98|36
1642262410000|2022-01-15 16:00:10|3373.81|3365.11|3376|3367.3|3377.31|3368.61|3373.76|3365.06|39
1642262420000|2022-01-15 16:00:20|3376.04|3367.34|3373.45|3364.75|3376.04|3367.34|3372.92|3364.22|39
1642262430000|2022-01-15 16:00:30|3373.26|3364.56|3372.56|3363.86|3373.26|3364.56|3372.07|3363.37|40
1642262440000|2022-01-15 16:00:40|3372.48|3363.78|3373.86|3365.16|3373.92|3365.22|3372.47|3363.77|34
1642262450000|2022-01-15 16:00:50|3373.84|3365.14|3374.57|3365.87|3374.57|3365.87|3373.78|3365.08|31
1642262460000|2022-01-15 16:01:00|3374.77|3366.07|3374.4|3365.7|3374.81|3366.11|3374.14|3365.44|34
1642262470000|2022-01-15 16:01:10|3374.37|3365.67|3372.68|3363.98|3374.56|3365.86|3372.41|3363.71|36
1642262480000|2022-01-15 16:01:20|3372.8|3364.1|3372.17|3363.47|3372.8|3364.1|3372.06|3363.36|36
1642262490000|2022-01-15 16:01:30|3372.12|3363.42|3371.22|3362.52|3372.14|3363.44|3370.78|3362.08|35
1642262500000|2022-01-15 16:01:40|3371.21|3362.51|3370.01|3361.31|3371.66|3362.96|3369.66|3360.96|37
1642262510000|2022-01-15 16:01:50|3369.7|3361|3367.77|3359.07|3369.85|3361.15|3367.63|3358.93|38
1642262520000|2022-01-15 16:02:00|3367.68|3358.98|3367.27|3358.57|3367.68|3358.98|3366.01|3357.31|39
1642262530000|2022-01-15 16:02:10|3367.85|3359.15|3366.09|3357.39|3367.85|3359.15|3365.17|3356.47|39
1642262540000|2022-01-15 16:02:20|3365.7|3357|3364.77|3356.07|3365.7|3357|3364.62|3355.92|38
1642262550000|2022-01-15 16:02:30|3364.84|3356.14|3364.16|3355.46|3364.84|3356.14|3363.93|3355.23|35
1642262560000|2022-01-15 16:02:40|3364.2|3355.5|3364.66|3355.96|3364.71|3356.01|3364.2|3355.5|35
1642262570000|2022-01-15 16:02:50|3364.69|3355.99|3365.25|3356.55|3365.34|3356.64|3364.63|3355.93|31
1642262580000|2022-01-15 16:03:00|3365.31|3356.61|3364.51|3355.81|3365.31|3356.61|3364.51|3355.81|28
1642262590000|2022-01-15 16:03:10|3364.46|3355.76|3364.39|3355.69|3364.56|3355.86|3364.28|3355.58|36
1642262600000|2022-01-15 16:03:20|3364.35|3355.65|3364.16|3355.46|3364.4|3355.7|3363.92|3355.22|27
1642262610000|2022-01-15 16:03:30|3364.19|3355.49|3364.37|3355.67|3364.9|3356.2|3364.19|3355.49|33
1642262620000|2022-01-15 16:03:40|3364.36|3355.66|3365.88|3357.18|3365.95|3357.25|3364.27|3355.57|39
1642262630000|2022-01-15 16:03:50|3366.42|3357.72|3366.53|3357.83|3366.96|3358.26|3365.6|3356.9|34
1642262640000|2022-01-15 16:04:00|3366.96|3358.26|3366.74|3358.04|3367.44|3358.74|3366.24|3357.54|34
1642262650000|2022-01-15 16:04:10|3366.99|3358.29|3366.78|3358.08|3367.37|3358.67|3366.55|3357.85|33
1642262660000|2022-01-15 16:04:20|3366.91|3358.21|3366.84|3358.14|3367.46|3358.76|3366.67|3357.97|31
1642262670000|2022-01-15 16:04:30|3366.72|3358.02|3366.99|3358.29|3367.13|3358.43|3366.53|3357.83|32
1642262680000|2022-01-15 16:04:40|3367.01|3358.31|3367.47|3358.77|3368.65|3359.95|3367.01|3358.31|34
1642262690000|2022-01-15 16:04:50|3367.46|3358.76|3366.55|3357.85|3367.85|3359.15|3366.48|3357.78|35
1642262700000|2022-01-15 16:05:00|3366.46|3357.76|3364.93|3356.23|3366.47|3357.77|3364.8|3356.1|35
1642262710000|2022-01-15 16:05:10|3364.89|3356.19|3365.49|3356.79|3365.6|3356.9|3364.89|3356.19|29
1642262720000|2022-01-15 16:05:20|3365.48|3356.78|3365.45|3356.75|3365.68|3356.98|3365.4|3356.7|33
1642262730000|2022-01-15 16:05:30|3365.48|3356.78|3366|3357.3|3366.48|3357.78|3365.4|3356.7|37
1642262740000|2022-01-15 16:05:40|3365.95|3357.25|3366.49|3357.79|3366.6|3357.9|3365.78|3357.08|34
1642262750000|2022-01-15 16:05:50|3365.82|3357.12|3365.97|3357.27|3366.54|3357.84|3365.76|3357.06|30
1642262760000|2022-01-15 16:06:00|3366.52|3357.82|3367.2|3358.5|3367.98|3359.28|3366.06|3357.36|34
1642262770000|2022-01-15 16:06:10|3367.4|3358.7|3367.11|3358.41|3367.4|3358.7|3367.03|3358.33|36
1642262780000|2022-01-15 16:06:20|3367.06|3358.36|3366.64|3357.94|3368.42|3359.72|3366.52|3357.82|36
1642262790000|2022-01-15 16:06:30|3366.58|3357.88|3368.15|3359.45|3368.21|3359.51|3366.48|3357.78|35
1642262800000|2022-01-15 16:06:40|3367.97|3359.27|3368.33|3359.63|3368.38|3359.68|3367.73|3359.03|22
1642262810000|2022-01-15 16:06:50|3368.1|3359.4|3367.34|3358.64|3368.32|3359.62|3367.23|3358.53|26
1642262820000|2022-01-15 16:07:00|3367.29|3358.59|3367.3|3358.6|3367.52|3358.82|3367.23|3358.53|26
1642262830000|2022-01-15 16:07:10|3367.35|3358.65|3367.05|3358.35|3367.63|3358.93|3367.04|3358.34|20
1642262840000|2022-01-15 16:07:20|3367.11|3358.41|3366.08|3357.38|3367.49|3358.79|3366.03|3357.33|36
1642262850000|2022-01-15 16:07:30|3366.12|3357.42|3365.74|3357.04|3366.18|3357.48|3365.62|3356.92|32
1642262860000|2022-01-15 16:07:40|3365.79|3357.09|3366.23|3357.53|3366.28|3357.58|3365.39|3356.69|38
1642262870000|2022-01-15 16:07:50|3366.19|3357.49|3366.04|3357.34|3366.42|3357.72|3365.91|3357.21|31
1642262880000|2022-01-15 16:08:00|3366.11|3357.41|3366.01|3357.31|3366.18|3357.48|3365.87|3357.17|34
1642262890000|2022-01-15 16:08:10|3366.12|3357.42|3365.02|3356.32|3366.12|3357.42|3364.93|3356.23|36
1642262900000|2022-01-15 16:08:20|3364.79|3356.09|3364.36|3355.66|3365.08|3356.38|3364.25|3355.55|33
1642262910000|2022-01-15 16:08:30|3364.19|3355.49|3363.71|3355.01|3364.57|3355.87|3363.49|3354.79|36
1642262920000|2022-01-15 16:08:40|3363.59|3354.89|3363.59|3354.89|3364.16|3355.46|3363.35|3354.65|39
1642262930000|2022-01-15 16:08:50|3363.51|3354.81|3364.24|3355.54|3364.32|3355.62|3363.48|3354.78|35
1642262940000|2022-01-15 16:09:00|3364.26|3355.56|3364.43|3355.73|3365|3356.3|3364.26|3355.56|34
1642262950000|2022-01-15 16:09:10|3364.19|3355.49|3363.69|3354.99|3364.53|3355.83|3363.69|3354.99|32
1642262960000|2022-01-15 16:09:20|3363.58|3354.88|3363.7|3355|3363.87|3355.17|3363.22|3354.52|35
1642262970000|2022-01-15 16:09:30|3363.61|3354.91|3363.68|3354.98|3363.88|3355.18|3363.61|3354.91|27
1642262980000|2022-01-15 16:09:40|3363.75|3355.05|3364.07|3355.37|3364.44|3355.74|3363.75|3355.05|34
1642262990000|2022-01-15 16:09:50|3364.02|3355.32|3364.05|3355.35|3364.25|3355.55|3363.96|3355.26|21
1642263000000|2022-01-15 16:10:00|3364|3355.3|3363.91|3355.21|3364|3355.3|3363.71|3355.01|28
1642263010000|2022-01-15 16:10:10|3363.88|3355.18|3363.94|3355.24|3364|3355.3|3363.37|3354.67|31
1642263020000|2022-01-15 16:10:20|3364|3355.3|3364.01|3355.31|3364.05|3355.35|3363.9|3355.2|28
1642263030000|2022-01-15 16:10:30|3364.02|3355.32|3363.97|3355.27|3364.06|3355.36|3363.93|3355.23|19
1642263040000|2022-01-15 16:10:40|3363.92|3355.22|3363.94|3355.24|3363.94|3355.24|3363.66|3354.96|23
1642263050000|2022-01-15 16:10:50|3363.96|3355.26|3363.9|3355.2|3364.21|3355.51|3363.74|3355.04|32
1642263060000|2022-01-15 16:11:00|3363.91|3355.21|3364.22|3355.52|3364.46|3355.76|3363.85|3355.15|30
1642263070000|2022-01-15 16:11:10|3364.29|3355.59|3365.58|3356.88|3365.58|3356.88|3363.96|3355.26|28
1642263080000|2022-01-15 16:11:20|3365.59|3356.89|3365.83|3357.13|3365.95|3357.25|3365.38|3356.68|29
1642263090000|2022-01-15 16:11:30|3365.87|3357.17|3366.29|3357.59|3366.29|3357.59|3365.68|3356.98|30
1642263100000|2022-01-15 16:11:40|3366.28|3357.58|3365.9|3357.2|3366.28|3357.58|3365.9|3357.2|25
1642263110000|2022-01-15 16:11:50|3365.92|3357.22|3366.28|3357.58|3366.48|3357.78|3365.87|3357.17|30
1642263120000|2022-01-15 16:12:00|3366.25|3357.55|3365.87|3357.17|3367.04|3358.34|3365.87|3357.17|34
1642263130000|2022-01-15 16:12:10|3365.79|3357.09|3365.69|3356.99|3366.33|3357.63|3365.56|3356.86|27
1642263140000|2022-01-15 16:12:20|3366.05|3357.35|3364.79|3356.09|3366.05|3357.35|3364.51|3355.81|35
1642263150000|2022-01-15 16:12:30|3365.28|3356.58|3364.82|3356.12|3365.31|3356.61|3364.44|3355.74|35
1642263160000|2022-01-15 16:12:40|3364.66|3355.96|3365.3|3356.6|3365.88|3357.18|3364.58|3355.88|32
1642263170000|2022-01-15 16:12:50|3365.66|3356.96|3364.98|3356.28|3366.06|3357.36|3364.89|3356.19|30
1642263180000|2022-01-15 16:13:00|3364.83|3356.13|3365.14|3356.44|3365.21|3356.51|3364.83|3356.13|18
1642263190000|2022-01-15 16:13:10|3365.17|3356.47|3365.85|3357.15|3365.85|3357.15|3364.96|3356.26|13
1642263200000|2022-01-15 16:13:20|3365.84|3357.14|3365.81|3357.11|3365.88|3357.18|3365.81|3357.11|20
1642263210000|2022-01-15 16:13:30|3365.75|3357.05|3365.53|3356.83|3365.81|3357.11|3365.53|3356.83|23
1642263220000|2022-01-15 16:13:40|3365.52|3356.82|3365.58|3356.88|3365.58|3356.88|3365.41|3356.71|19
1642263230000|2022-01-15 16:13:50|3365.61|3356.91|3365.66|3356.96|3365.71|3357.01|3365.49|3356.79|28
1642263240000|2022-01-15 16:14:00|3365.65|3356.95|3365.06|3356.36|3365.99|3357.29|3364.89|3356.19|32
1642263250000|2022-01-15 16:14:10|3365.42|3356.72|3365.48|3356.78|3365.97|3357.27|3364.92|3356.22|28
1642263260000|2022-01-15 16:14:20|3365.43|3356.73|3365.39|3356.69|3365.94|3357.24|3365.13|3356.43|25
1642263270000|2022-01-15 16:14:30|3365.32|3356.62|3365.6|3356.9|3366.22|3357.52|3365.27|3356.57|26
1642263280000|2022-01-15 16:14:40|3365.59|3356.89|3365.63|3356.93|3365.75|3357.05|3365.59|3356.89|20
1642263290000|2022-01-15 16:14:50|3365.62|3356.92|3365.6|3356.9|3365.71|3357.01|3365.59|3356.89|20
1642263300000|2022-01-15 16:15:00|3365.62|3356.92|3365.54|3356.84|3365.69|3356.99|3365.54|3356.84|21
1642263310000|2022-01-15 16:15:10|3365.57|3356.87|3365.57|3356.87|3365.57|3356.87|3365.52|3356.82|17
1642263320000|2022-01-15 16:15:20|3365.58|3356.88|3365.58|3356.88|3365.64|3356.94|3365.58|3356.88|15
1642263330000|2022-01-15 16:15:30|3365.6|3356.9|3365.5|3356.8|3365.67|3356.97|3365.41|3356.71|20
1642263340000|2022-01-15 16:15:40|3365.51|3356.81|3365.74|3357.04|3366.73|3358.03|3365.3|3356.6|31
1642263350000|2022-01-15 16:15:50|3365.65|3356.95|3365.71|3357.01|3366.21|3357.51|3365.44|3356.74|30
1642263360000|2022-01-15 16:16:00|3365.74|3357.04|3365.42|3356.72|3365.81|3357.11|3365.21|3356.51|28
1642263370000|2022-01-15 16:16:10|3365.41|3356.71|3365.65|3356.95|3365.67|3356.97|3365.41|3356.71|16
1642263380000|2022-01-15 16:16:20|3365.74|3357.04|3365.65|3356.95|3365.81|3357.11|3365.6|3356.9|19
1642263390000|2022-01-15 16:16:30|3365.68|3356.98|3365.78|3357.08|3365.8|3357.1|3365.59|3356.89|27
1642263400000|2022-01-15 16:16:40|3365.79|3357.09|3366.29|3357.59|3366.48|3357.78|3365.56|3356.86|25
1642263410000|2022-01-15 16:16:50|3366.31|3357.61|3366.56|3357.86|3366.57|3357.87|3366.29|3357.59|19
1642263420000|2022-01-15 16:17:00|3366.52|3357.82|3366.55|3357.85|3366.72|3358.02|3366.37|3357.67|15
1642263430000|2022-01-15 16:17:10|3367.21|3358.51|3368.24|3359.54|3368.27|3359.57|3367.21|3358.51|20
1642263440000|2022-01-15 16:17:20|3368.27|3359.57|3368.96|3360.26|3369.21|3360.51|3368.27|3359.57|12
1642263450000|2022-01-15 16:17:30|3369.13|3360.43|3369.52|3360.82|3369.98|3361.28|3369.11|3360.41|27
1642263460000|2022-01-15 16:17:40|3369.63|3360.93|3370.01|3361.31|3370.21|3361.51|3369.63|3360.93|26
1642263470000|2022-01-15 16:17:50|3370.08|3361.38|3370.11|3361.41|3370.18|3361.48|3370.06|3361.36|14
1642263480000|2022-01-15 16:18:00|3370.06|3361.36|3370.42|3361.72|3370.96|3362.26|3369.66|3360.96|17
1642263490000|2022-01-15 16:18:10|3370.68|3361.98|3370.95|3362.25|3371.49|3362.79|3370.47|3361.77|31
1642263500000|2022-01-15 16:18:20|3370.96|3362.26|3370.74|3362.04|3371.48|3362.78|3370.46|3361.76|23
1642263510000|2022-01-15 16:18:30|3370.78|3362.08|3370.42|3361.72|3370.84|3362.14|3370.31|3361.61|26
1642263520000|2022-01-15 16:18:40|3370.46|3361.76|3370.91|3362.21|3371.45|3362.75|3370.38|3361.68|28
1642263530000|2022-01-15 16:18:50|3371.39|3362.69|3370.54|3361.84|3371.44|3362.74|3370.38|3361.68|30
1642263540000|2022-01-15 16:19:00|3371.31|3362.61|3370.96|3362.26|3371.4|3362.7|3370.22|3361.52|23
1642263550000|2022-01-15 16:19:10|3370.89|3362.19|3371.64|3362.94|3371.73|3363.03|3370.89|3362.19|22
1642263560000|2022-01-15 16:19:20|3371.62|3362.92|3371.67|3362.97|3371.67|3362.97|3371.62|3362.92|8
1642263570000|2022-01-15 16:19:30|3371.51|3362.81|3370.63|3361.93|3371.51|3362.81|3370.24|3361.54|33
1642263580000|2022-01-15 16:19:40|3370.64|3361.94|3369.21|3360.51|3370.68|3361.98|3369.02|3360.32|33
1642263590000|2022-01-15 16:19:50|3369.14|3360.44|3368.96|3360.26|3369.4|3360.7|3368.93|3360.23|33
1642263600000|2022-01-15 16:20:00|3368.65|3359.95|3368.21|3359.51|3368.65|3359.95|3368.14|3359.44|32
1642263610000|2022-01-15 16:20:10|3368.37|3359.67|3367.48|3358.78|3368.42|3359.72|3367.42|3358.72|28
1642263620000|2022-01-15 16:20:20|3367.41|3358.71|3366.85|3358.15|3367.7|3359|3366.85|3358.15|25
1642263630000|2022-01-15 16:20:30|3366.83|3358.13|3367.47|3358.77|3367.47|3358.77|3366.69|3357.99|33
1642263640000|2022-01-15 16:20:40|3367.44|3358.74|3367.34|3358.64|3367.55|3358.85|3367.34|3358.64|30
1642263650000|2022-01-15 16:20:50|3366.92|3358.22|3366.78|3358.08|3367.32|3358.62|3366.78|3358.08|22
1642263660000|2022-01-15 16:21:00|3366.89|3358.19|3366.78|3358.08|3367.12|3358.42|3366.73|3358.03|32
1642263670000|2022-01-15 16:21:10|3366.8|3358.1|3366.53|3357.83|3366.92|3358.22|3366.53|3357.83|24
1642263680000|2022-01-15 16:21:20|3366.47|3357.77|3365.7|3357|3366.62|3357.92|3365.61|3356.91|32
1642263690000|2022-01-15 16:21:30|3365.72|3357.02|3365.15|3356.45|3365.73|3357.03|3365.03|3356.33|30
1642263700000|2022-01-15 16:21:40|3365.13|3356.43|3365.47|3356.77|3365.87|3357.17|3365.03|3356.33|35
1642263710000|2022-01-15 16:21:50|3365.49|3356.79|3365.06|3356.36|3365.83|3357.13|3365.06|3356.36|27
1642263720000|2022-01-15 16:22:00|3365.11|3356.41|3365.22|3356.52|3365.5|3356.8|3364.94|3356.24|38
1642263730000|2022-01-15 16:22:10|3365.21|3356.51|3365.58|3356.88|3366.53|3357.83|3365.16|3356.46|28
1642263740000|2022-01-15 16:22:20|3365.47|3356.77|3365.4|3356.7|3365.59|3356.89|3365.29|3356.59|16
1642263750000|2022-01-15 16:22:30|3365.39|3356.69|3364.97|3356.27|3365.39|3356.69|3364.97|3356.27|21
1642263760000|2022-01-15 16:22:40|3364.85|3356.15|3365.08|3356.38|3365.1|3356.4|3364.85|3356.15|26
1642263770000|2022-01-15 16:22:50|3365.11|3356.41|3365.03|3356.33|3365.17|3356.47|3364.76|3356.06|31
1642263780000|2022-01-15 16:23:00|3365.11|3356.41|3364.92|3356.22|3365.22|3356.52|3364.92|3356.22|25
1642263790000|2022-01-15 16:23:10|3365.03|3356.33|3365.5|3356.8|3365.51|3356.81|3364.9|3356.2|24
1642263800000|2022-01-15 16:23:20|3365.51|3356.81|3365.27|3356.57|3366.28|3357.58|3365.19|3356.49|31
1642263810000|2022-01-15 16:23:30|3365.59|3356.89|3365.56|3356.86|3365.59|3356.89|3365.21|3356.51|27
1642263820000|2022-01-15 16:23:40|3365.42|3356.72|3365.4|3356.7|3366.17|3357.47|3365.29|3356.59|32
1642263830000|2022-01-15 16:23:50|3365.41|3356.71|3365.48|3356.78|3366.25|3357.55|3365.21|3356.51|27
1642263840000|2022-01-15 16:24:00|3365.5|3356.8|3365.45|3356.75|3366.26|3357.56|3364.9|3356.2|30
1642263850000|2022-01-15 16:24:10|3365.6|3356.9|3365.24|3356.54|3366.8|3358.1|3364.9|3356.2|27
1642263860000|2022-01-15 16:24:20|3365.04|3356.34|3366.51|3357.81|3366.52|3357.82|3365.04|3356.34|21
1642263870000|2022-01-15 16:24:30|3366.5|3357.8|3366.27|3357.57|3366.97|3358.27|3366.27|3357.57|20
1642263880000|2022-01-15 16:24:40|3366.29|3357.59|3366.46|3357.76|3366.55|3357.85|3366.27|3357.57|15
1642263890000|2022-01-15 16:24:50|3366.44|3357.74|3366.46|3357.76|3366.51|3357.81|3366.28|3357.58|31
1642263900000|2022-01-15 16:25:00|3366.51|3357.81|3366.09|3357.39|3366.51|3357.81|3365.98|3357.28|28
1642263910000|2022-01-15 16:25:10|3366.26|3357.56|3365.9|3357.2|3366.39|3357.69|3365.9|3357.2|23
1642263920000|2022-01-15 16:25:20|3365.92|3357.22|3365.92|3357.22|3366.74|3358.04|3365.82|3357.12|35
1642263930000|2022-01-15 16:25:30|3366.58|3357.88|3365.92|3357.22|3366.77|3358.07|3365.83|3357.13|36
1642263940000|2022-01-15 16:25:40|3366.66|3357.96|3366.42|3357.72|3366.73|3358.03|3365.84|3357.14|27
1642263950000|2022-01-15 16:25:50|3366.4|3357.7|3366.27|3357.57|3366.76|3358.06|3366.19|3357.49|27
1642263960000|2022-01-15 16:26:00|3366.29|3357.59|3365.61|3356.91|3366.5|3357.8|3365.61|3356.91|30
1642263970000|2022-01-15 16:26:10|3365.6|3356.9|3365.19|3356.49|3365.92|3357.22|3365.15|3356.45|29
1642263980000|2022-01-15 16:26:20|3365.2|3356.5|3364.37|3355.67|3365.4|3356.7|3364.37|3355.67|21
1642263990000|2022-01-15 16:26:30|3364.42|3355.72|3363.97|3355.27|3364.43|3355.73|3363.97|3355.27|30
1642264000000|2022-01-15 16:26:40|3364.07|3355.37|3363.94|3355.24|3364.07|3355.37|3363.75|3355.05|33
1642264010000|2022-01-15 16:26:50|3363.99|3355.29|3363.7|3355|3364.3|3355.6|3363.7|3355|36
1642264020000|2022-01-15 16:27:00|3363.65|3354.95|3363.51|3354.81|3363.85|3355.15|3363.41|3354.71|31
1642264030000|2022-01-15 16:27:10|3363.52|3354.82|3363.22|3354.52|3363.68|3354.98|3363.02|3354.32|33
1642264040000|2022-01-15 16:27:20|3363.21|3354.51|3360.49|3351.79|3363.21|3354.51|3360.48|3351.78|36
1642264050000|2022-01-15 16:27:30|3360.47|3351.77|3360.62|3351.92|3361.39|3352.69|3360.29|3351.59|31
1642264060000|2022-01-15 16:27:40|3360.59|3351.89|3360.87|3352.17|3361.98|3353.28|3360.49|3351.79|29
1642264070000|2022-01-15 16:27:50|3360.95|3352.25|3361.82|3353.12|3362.03|3353.33|3360.83|3352.13|34
1642264080000|2022-01-15 16:28:00|3361.72|3353.02|3361.05|3352.35|3361.73|3353.03|3360.52|3351.82|39
1642264090000|2022-01-15 16:28:10|3360.98|3352.28|3361.46|3352.76|3362.19|3353.49|3360.81|3352.11|39
1642264100000|2022-01-15 16:28:20|3361.45|3352.75|3360.41|3351.71|3361.45|3352.75|3360.21|3351.51|31
1642264110000|2022-01-15 16:28:30|3360.46|3351.76|3360.28|3351.58|3360.46|3351.76|3360.14|3351.44|19
1642264120000|2022-01-15 16:28:40|3360.24|3351.54|3360.23|3351.53|3360.36|3351.66|3359.86|3351.16|29
1642264130000|2022-01-15 16:28:50|3360.22|3351.52|3359.88|3351.18|3360.38|3351.68|3359.65|3350.95|32
1642264140000|2022-01-15 16:29:00|3359.93|3351.23|3360.22|3351.52|3360.25|3351.55|3359.8|3351.1|35
1642264150000|2022-01-15 16:29:10|3360.07|3351.37|3360.35|3351.65|3361.22|3352.52|3359.92|3351.22|27
1642264160000|2022-01-15 16:29:20|3361.33|3352.63|3361.87|3353.17|3362.51|3353.81|3361.33|3352.63|32
1642264170000|2022-01-15 16:29:30|3361.72|3353.02|3361.85|3353.15|3362.06|3353.36|3361.45|3352.75|32
1642264180000|2022-01-15 16:29:40|3361.93|3353.23|3362.13|3353.43|3362.25|3353.55|3361.64|3352.94|31
1642264190000|2022-01-15 16:29:50|3361.76|3353.06|3362.96|3354.26|3363.42|3354.72|3361.58|3352.88|26
1642264200000|2022-01-15 16:30:00|3362.97|3354.27|3363.46|3354.76|3363.54|3354.84|3362.97|3354.27|29
1642264210000|2022-01-15 16:30:10|3363.45|3354.75|3363.21|3354.51|3364.07|3355.37|3363.14|3354.44|23
1642264220000|2022-01-15 16:30:20|3363.49|3354.79|3363.94|3355.24|3364.54|3355.84|3363.26|3354.56|37
1642264230000|2022-01-15 16:30:30|3363.84|3355.14|3363.71|3355.01|3364.69|3355.99|3363.44|3354.74|20
1642264240000|2022-01-15 16:30:40|3363.7|3355|3364.07|3355.37|3364.07|3355.37|3363.3|3354.6|29
1642264250000|2022-01-15 16:30:50|3364.03|3355.33|3365.2|3356.5|3365.24|3356.54|3363.65|3354.95|27
1642264260000|2022-01-15 16:31:00|3365.17|3356.47|3363.84|3355.14|3365.3|3356.6|3363.65|3354.95|36
1642264270000|2022-01-15 16:31:10|3363.87|3355.17|3363.82|3355.12|3364.45|3355.75|3363.64|3354.94|35
1642264280000|2022-01-15 16:31:20|3364|3355.3|3364.15|3355.45|3364.5|3355.8|3363.65|3354.95|29
1642264290000|2022-01-15 16:31:30|3364.11|3355.41|3365.59|3356.89|3365.98|3357.28|3364.11|3355.41|21
1642264300000|2022-01-15 16:31:40|3365.98|3357.28|3365.58|3356.88|3366.29|3357.59|3364.27|3355.57|23
1642264310000|2022-01-15 16:31:50|3366.29|3357.59|3365.95|3357.25|3367.54|3358.84|3365.03|3356.33|30
1642264320000|2022-01-15 16:32:00|3365.8|3357.1|3366.1|3357.4|3366.35|3357.65|3365.75|3357.05|27
1642264330000|2022-01-15 16:32:10|3366.11|3357.41|3366.33|3357.63|3366.37|3357.67|3366|3357.3|30
1642264340000|2022-01-15 16:32:20|3366.34|3357.64|3366.95|3358.25|3367.2|3358.5|3366.1|3357.4|29
1642264350000|2022-01-15 16:32:30|3366.96|3358.26|3368.07|3359.37|3368.07|3359.37|3366.84|3358.14|33
1642264360000|2022-01-15 16:32:40|3368.06|3359.36|3368.09|3359.39|3368.09|3359.39|3367.36|3358.66|31
1642264370000|2022-01-15 16:32:50|3368.08|3359.38|3367.89|3359.19|3368.11|3359.41|3367.7|3359|27
1642264380000|2022-01-15 16:33:00|3367.9|3359.2|3368.11|3359.41|3368.93|3360.23|3367.86|3359.16|25
1642264390000|2022-01-15 16:33:10|3367.9|3359.2|3368.14|3359.44|3368.44|3359.74|3367.87|3359.17|33
1642264400000|2022-01-15 16:33:20|3368.16|3359.46|3368.96|3360.26|3369.1|3360.4|3368.16|3359.46|35
1642264410000|2022-01-15 16:33:30|3368.98|3360.28|3367.91|3359.21|3369.06|3360.36|3367.58|3358.88|34
1642264420000|2022-01-15 16:33:40|3367.84|3359.14|3367.75|3359.05|3367.96|3359.26|3367.67|3358.97|30
1642264430000|2022-01-15 16:33:50|3367.83|3359.13|3368.33|3359.63|3369.04|3360.34|3367.71|3359.01|32
1642264440000|2022-01-15 16:34:00|3368.1|3359.4|3369.15|3360.45|3369.29|3360.59|3367.86|3359.16|32
1642264450000|2022-01-15 16:34:10|3369.2|3360.5|3367.54|3358.84|3369.23|3360.53|3367.51|3358.81|36
1642264460000|2022-01-15 16:34:20|3367.49|3358.79|3367.2|3358.5|3368.21|3359.51|3367.2|3358.5|36
1642264470000|2022-01-15 16:34:30|3367.3|3358.6|3367.9|3359.2|3368.71|3360.01|3367.02|3358.32|34
1642264480000|2022-01-15 16:34:40|3367.89|3359.19|3367.8|3359.1|3368.45|3359.75|3367.75|3359.05|27
1642264490000|2022-01-15 16:34:50|3367.75|3359.05|3368.49|3359.79|3368.49|3359.79|3367.27|3358.57|31
1642264500000|2022-01-15 16:35:00|3368.5|3359.8|3368.02|3359.32|3368.51|3359.81|3367.35|3358.65|32
1642264510000|2022-01-15 16:35:10|3367.92|3359.22|3368.59|3359.89|3368.7|3360|3367.7|3359|33
1642264520000|2022-01-15 16:35:20|3368.45|3359.75|3369.22|3360.52|3369.65|3360.95|3368.23|3359.53|33
1642264530000|2022-01-15 16:35:30|3369.2|3360.5|3369.53|3360.83|3369.84|3361.14|3369.14|3360.44|33
1642264540000|2022-01-15 16:35:40|3369.69|3360.99|3369.55|3360.85|3369.7|3361|3369.5|3360.8|28
1642264550000|2022-01-15 16:35:50|3369.65|3360.95|3368.8|3360.1|3369.69|3360.99|3368.79|3360.09|33
1642264560000|2022-01-15 16:36:00|3368.66|3359.96|3369.07|3360.37|3369.35|3360.65|3368.66|3359.96|32
1642264570000|2022-01-15 16:36:10|3369|3360.3|3368.9|3360.2|3369.42|3360.72|3368.78|3360.08|28
1642264580000|2022-01-15 16:36:20|3368.82|3360.12|3368.16|3359.46|3368.97|3360.27|3368.16|3359.46|29
1642264590000|2022-01-15 16:36:30|3368.35|3359.65|3368.69|3359.99|3369.03|3360.33|3368.13|3359.43|29
1642264600000|2022-01-15 16:36:40|3368.79|3360.09|3368.77|3360.07|3369.52|3360.82|3368.48|3359.78|29
1642264610000|2022-01-15 16:36:50|3368.92|3360.22|3368.77|3360.07|3368.92|3360.22|3368.35|3359.65|21
1642264620000|2022-01-15 16:37:00|3368.85|3360.15|3369.66|3360.96|3369.74|3361.04|3368.8|3360.1|31
1642264630000|2022-01-15 16:37:10|3369.67|3360.97|3369.28|3360.58|3369.77|3361.07|3368.99|3360.29|33
1642264640000|2022-01-15 16:37:20|3369.34|3360.64|3369.38|3360.68|3369.57|3360.87|3369.06|3360.36|25
1642264650000|2022-01-15 16:37:30|3369.42|3360.72|3369.24|3360.54|3369.51|3360.81|3369.1|3360.4|26
1642264660000|2022-01-15 16:37:40|3369.17|3360.47|3369.39|3360.69|3369.7|3361|3368.97|3360.27|37
1642264670000|2022-01-15 16:37:50|3369.37|3360.67|3368.66|3359.96|3369.6|3360.9|3368.66|3359.96|25
1642264680000|2022-01-15 16:38:00|3368.59|3359.89|3368.72|3360.02|3368.9|3360.2|3368.48|3359.78|28
1642264690000|2022-01-15 16:38:10|3368.76|3360.06|3369.73|3361.03|3369.94|3361.24|3368.31|3359.61|34
1642264700000|2022-01-15 16:38:20|3369.75|3361.05|3369.29|3360.59|3369.75|3361.05|3368.8|3360.1|30
1642264710000|2022-01-15 16:38:30|3369.28|3360.58|3368.86|3360.16|3369.28|3360.58|3368.66|3359.96|35
1642264720000|2022-01-15 16:38:40|3368.76|3360.06|3368.38|3359.68|3368.94|3360.24|3368.34|3359.64|32
1642264730000|2022-01-15 16:38:50|3368.4|3359.7|3367.65|3358.95|3368.42|3359.72|3367.26|3358.56|34
1642264740000|2022-01-15 16:39:00|3367.61|3358.91|3367.77|3359.07|3368.15|3359.45|3367.22|3358.52|34
1642264750000|2022-01-15 16:39:10|3367.62|3358.92|3367.96|3359.26|3368.02|3359.32|3367.4|3358.7|39
1642264760000|2022-01-15 16:39:20|3367.97|3359.27|3367.14|3358.44|3368.07|3359.37|3367.02|3358.32|37
1642264770000|2022-01-15 16:39:30|3367.05|3358.35|3366.87|3358.17|3367.81|3359.11|3366.81|3358.11|37
1642264780000|2022-01-15 16:39:40|3366.93|3358.23|3366.65|3357.95|3366.93|3358.23|3366.45|3357.75|30
1642264790000|2022-01-15 16:39:50|3366.66|3357.96|3366.68|3357.98|3367.27|3358.57|3366.42|3357.72|31
1642264800000|2022-01-15 16:40:00|3366.61|3357.91|3367.54|3358.84|3367.61|3358.91|3366.27|3357.57|36
1642264810000|2022-01-15 16:40:10|3367.07|3358.37|3367.42|3358.72|3367.69|3358.99|3366.99|3358.29|33
1642264820000|2022-01-15 16:40:20|3367.4|3358.7|3367.88|3359.18|3367.88|3359.18|3367.18|3358.48|32
1642264830000|2022-01-15 16:40:30|3367.89|3359.19|3367.78|3359.08|3368.1|3359.4|3367.57|3358.87|33
1642264840000|2022-01-15 16:40:40|3367.85|3359.15|3367.89|3359.19|3367.89|3359.19|3367.52|3358.82|21
1642264850000|2022-01-15 16:40:50|3367.91|3359.21|3367.88|3359.18|3368.17|3359.47|3367.88|3359.18|14
1642264860000|2022-01-15 16:41:00|3367.67|3358.97|3367.47|3358.77|3367.93|3359.23|3367.44|3358.74|15
1642264870000|2022-01-15 16:41:10|3367.57|3358.87|3367.66|3358.96|3368.26|3359.56|3367.32|3358.62|35
1642264880000|2022-01-15 16:41:20|3367.49|3358.79|3367.46|3358.76|3367.67|3358.97|3367.34|3358.64|31
1642264890000|2022-01-15 16:41:30|3367.45|3358.75|3367.28|3358.58|3367.67|3358.97|3367.08|3358.38|34
1642264900000|2022-01-15 16:41:40|3367.29|3358.59|3367.25|3358.55|3367.47|3358.77|3367|3358.3|36
1642264910000|2022-01-15 16:41:50|3367.22|3358.52|3367.22|3358.52|3367.75|3359.05|3366.91|3358.21|34
1642264920000|2022-01-15 16:42:00|3367.14|3358.44|3366.97|3358.27|3367.84|3359.14|3366.86|3358.16|31
1642264930000|2022-01-15 16:42:10|3366.91|3358.21|3366.46|3357.76|3367.03|3358.33|3366.12|3357.42|35
1642264940000|2022-01-15 16:42:20|3366.45|3357.75|3366.53|3357.83|3366.54|3357.84|3366.21|3357.51|25
1642264950000|2022-01-15 16:42:30|3366.44|3357.74|3366.4|3357.7|3366.76|3358.06|3366.4|3357.7|19
1642264960000|2022-01-15 16:42:40|3366.34|3357.64|3366.16|3357.46|3366.34|3357.64|3365.7|3357|32
1642264970000|2022-01-15 16:42:50|3366.07|3357.37|3366.31|3357.61|3366.33|3357.63|3365.7|3357|37
1642264980000|2022-01-15 16:43:00|3366.26|3357.56|3365.98|3357.28|3366.4|3357.7|3365.91|3357.21|36
1642264990000|2022-01-15 16:43:10|3366.1|3357.4|3366.04|3357.34|3367.23|3358.53|3365.87|3357.17|32
1642265000000|2022-01-15 16:43:20|3365.97|3357.27|3365.4|3356.7|3366.23|3357.53|3365.4|3356.7|34
1642265010000|2022-01-15 16:43:30|3365.31|3356.61|3364.66|3355.96|3365.82|3357.12|3364.66|3355.96|35
1642265020000|2022-01-15 16:43:40|3365.21|3356.51|3365.03|3356.33|3365.99|3357.29|3364.62|3355.92|33
1642265030000|2022-01-15 16:43:50|3365.5|3356.8|3364.88|3356.18|3365.5|3356.8|3363.99|3355.29|20
1642265040000|2022-01-15 16:44:00|3364.89|3356.19|3364.69|3355.99|3365.62|3356.92|3364.69|3355.99|34
1642265050000|2022-01-15 16:44:10|3364.82|3356.12|3365.06|3356.36|3365.65|3356.95|3364.79|3356.09|27
1642265060000|2022-01-15 16:44:20|3365.07|3356.37|3366.04|3357.34|3366.04|3357.34|3365.01|3356.31|37
1642265070000|2022-01-15 16:44:30|3365.68|3356.98|3365.05|3356.35|3366.04|3357.34|3365.05|3356.35|30
1642265080000|2022-01-15 16:44:40|3365.06|3356.36|3364.89|3356.19|3365.07|3356.37|3364.3|3355.6|29
1642265090000|2022-01-15 16:44:50|3364.87|3356.17|3364.96|3356.26|3364.98|3356.28|3363.34|3354.64|28
1642265100000|2022-01-15 16:45:00|3365.07|3356.37|3365.03|3356.33|3365.83|3357.13|3364.83|3356.13|28
1642265110000|2022-01-15 16:45:10|3364.92|3356.22|3366|3357.3|3366.12|3357.42|3364.87|3356.17|25
1642265120000|2022-01-15 16:45:20|3366.25|3357.55|3365.37|3356.67|3366.37|3357.67|3364.95|3356.25|38
1642265130000|2022-01-15 16:45:30|3365.42|3356.72|3365.57|3356.87|3365.61|3356.91|3365.24|3356.54|30
1642265140000|2022-01-15 16:45:40|3365.37|3356.67|3364.93|3356.23|3365.69|3356.99|3364.78|3356.08|31
1642265150000|2022-01-15 16:45:50|3364.97|3356.27|3365.1|3356.4|3365.82|3357.12|3364.89|3356.19|32
1642265160000|2022-01-15 16:46:00|3365.07|3356.37|3364.38|3355.68|3365.75|3357.05|3363.95|3355.25|35
1642265170000|2022-01-15 16:46:10|3364.37|3355.67|3365.67|3356.97|3365.76|3357.06|3364.17|3355.47|25
1642265180000|2022-01-15 16:46:20|3365.57|3356.87|3365.65|3356.95|3366.01|3357.31|3365.05|3356.35|28
1642265190000|2022-01-15 16:46:30|3365.64|3356.94|3365.51|3356.81|3366.09|3357.39|3365.26|3356.56|28
1642265200000|2022-01-15 16:46:40|3365.48|3356.78|3365.1|3356.4|3365.48|3356.78|3364.9|3356.2|21
1642265210000|2022-01-15 16:46:50|3365.08|3356.38|3365|3356.3|3365.48|3356.78|3364.92|3356.22|27
1642265220000|2022-01-15 16:47:00|3364.92|3356.22|3364.91|3356.21|3365.1|3356.4|3364.74|3356.04|34
1642265230000|2022-01-15 16:47:10|3364.8|3356.1|3364.07|3355.37|3364.91|3356.21|3364.07|3355.37|28
1642265240000|2022-01-15 16:47:20|3364.02|3355.32|3363.78|3355.08|3364.12|3355.42|3363.74|3355.04|25
1642265250000|2022-01-15 16:47:30|3363.8|3355.1|3363.76|3355.06|3364.09|3355.39|3363.72|3355.02|27
1642265260000|2022-01-15 16:47:40|3363.77|3355.07|3362.64|3353.94|3363.78|3355.08|3362.64|3353.94|28
1642265270000|2022-01-15 16:47:50|3362.94|3354.24|3362.63|3353.93|3362.94|3354.24|3362.49|3353.79|28
1642265280000|2022-01-15 16:48:00|3362.57|3353.87|3363.08|3354.38|3363.53|3354.83|3362.57|3353.87|25
1642265290000|2022-01-15 16:48:10|3362.98|3354.28|3363.42|3354.72|3363.86|3355.16|3362.71|3354.01|32
1642265300000|2022-01-15 16:48:20|3363.31|3354.61|3362.9|3354.2|3364.16|3355.46|3362.9|3354.2|27
1642265310000|2022-01-15 16:48:30|3362.79|3354.09|3363.14|3354.44|3363.4|3354.7|3362.79|3354.09|23
1642265320000|2022-01-15 16:48:40|3363.19|3354.49|3362.62|3353.92|3363.19|3354.49|3362.62|3353.92|18
1642265330000|2022-01-15 16:48:50|3362.77|3354.07|3363.16|3354.46|3364.01|3355.31|3362.77|3354.07|26
1642265340000|2022-01-15 16:49:00|3363.02|3354.32|3364.19|3355.49|3364.89|3356.19|3362.92|3354.22|15
1642265350000|2022-01-15 16:49:10|3364.6|3355.9|3364.19|3355.49|3364.6|3355.9|3364.19|3355.49|18
1642265360000|2022-01-15 16:49:20|3364.6|3355.9|3364.55|3355.85|3364.6|3355.9|3364.19|3355.49|11
1642265370000|2022-01-15 16:49:30|3364.53|3355.83|3364.63|3355.93|3364.63|3355.93|3364.38|3355.68|14
1642265380000|2022-01-15 16:49:40|3364.62|3355.92|3364.47|3355.77|3365.01|3356.31|3364.1|3355.4|30
1642265390000|2022-01-15 16:49:50|3364.48|3355.78|3364.5|3355.8|3364.6|3355.9|3364.4|3355.7|26
1642265400000|2022-01-15 16:50:00|3364.51|3355.81|3365.05|3356.35|3365.05|3356.35|3364.19|3355.49|25
1642265410000|2022-01-15 16:50:10|3365.08|3356.38|3365.53|3356.83|3365.6|3356.9|3364.31|3355.61|18
1642265420000|2022-01-15 16:50:20|3365.6|3356.9|3365.6|3356.9|3366.68|3357.98|3365.53|3356.83|19
1642265430000|2022-01-15 16:50:30|3366.28|3357.58|3365.72|3357.02|3366.32|3357.62|3365.67|3356.97|19
1642265440000|2022-01-15 16:50:40|3365.77|3357.07|3367.24|3358.54|3367.76|3359.06|3365.71|3357.01|26
1642265450000|2022-01-15 16:50:50|3367.32|3358.62|3367.48|3358.78|3367.91|3359.21|3366.55|3357.85|28
1642265460000|2022-01-15 16:51:00|3367.93|3359.23|3368.52|3359.82|3368.52|3359.82|3366.87|3358.17|32
1642265470000|2022-01-15 16:51:10|3368.33|3359.63|3368.97|3360.27|3369.13|3360.43|3367.98|3359.28|27
1642265480000|2022-01-15 16:51:20|3369|3360.3|3368.91|3360.21|3369.14|3360.44|3368.31|3359.61|30
1642265490000|2022-01-15 16:51:30|3368.33|3359.63|3368.97|3360.27|3369.54|3360.84|3368.31|3359.61|21
1642265500000|2022-01-15 16:51:40|3369.02|3360.32|3368.44|3359.74|3369.02|3360.32|3368.44|3359.74|27
1642265510000|2022-01-15 16:51:50|3368.49|3359.79|3368.25|3359.55|3368.51|3359.81|3368.04|3359.34|29
1642265520000|2022-01-15 16:52:00|3368.27|3359.57|3368.28|3359.58|3368.35|3359.65|3368.07|3359.37|9
1642265530000|2022-01-15 16:52:10|3369.07|3360.37|3368.42|3359.72|3369.25|3360.55|3368.28|3359.58|28
1642265540000|2022-01-15 16:52:20|3368.41|3359.71|3367.89|3359.19|3368.43|3359.73|3367.79|3359.09|29
1642265550000|2022-01-15 16:52:30|3367.81|3359.11|3367.77|3359.07|3368.07|3359.37|3367.56|3358.86|31
1642265560000|2022-01-15 16:52:40|3367.97|3359.27|3368.18|3359.48|3368.18|3359.48|3367.73|3359.03|32
1642265570000|2022-01-15 16:52:50|3367.95|3359.25|3368.02|3359.32|3368.09|3359.39|3367.4|3358.7|38
1642265580000|2022-01-15 16:53:00|3368.05|3359.35|3367.98|3359.28|3368.09|3359.39|3367.83|3359.13|30
1642265590000|2022-01-15 16:53:10|3367.97|3359.27|3368.09|3359.39|3368.12|3359.42|3367.97|3359.27|24
1642265600000|2022-01-15 16:53:20|3368.11|3359.41|3367.98|3359.28|3368.12|3359.42|3367.95|3359.25|30
1642265610000|2022-01-15 16:53:30|3367.89|3359.19|3366.82|3358.12|3367.98|3359.28|3366.82|3358.12|26
1642265620000|2022-01-15 16:53:40|3367.06|3358.36|3366.99|3358.29|3367.21|3358.51|3366.96|3358.26|31
1642265630000|2022-01-15 16:53:50|3367|3358.3|3367.08|3358.38|3367.13|3358.43|3366.9|3358.2|20
1642265640000|2022-01-15 16:54:00|3367.05|3358.35|3366.95|3358.25|3367.32|3358.62|3366.84|3358.14|32
1642265650000|2022-01-15 16:54:10|3367.04|3358.34|3367.03|3358.33|3367.89|3359.19|3366.87|3358.17|36
1642265660000|2022-01-15 16:54:20|3367.09|3358.39|3366.05|3357.35|3367.09|3358.39|3366|3357.3|32
1642265670000|2022-01-15 16:54:30|3366.02|3357.32|3366.16|3357.46|3366.77|3358.07|3365.84|3357.14|30
1642265680000|2022-01-15 16:54:40|3366.15|3357.45|3366.22|3357.52|3366.73|3358.03|3365.72|3357.02|33
1642265690000|2022-01-15 16:54:50|3365.95|3357.25|3365.83|3357.13|3366.72|3358.02|3365.68|3356.98|30
1642265700000|2022-01-15 16:55:00|3365.8|3357.1|3365.89|3357.19|3366.09|3357.39|3364.71|3356.01|34
1642265710000|2022-01-15 16:55:10|3365.86|3357.16|3365.91|3357.21|3365.97|3357.27|3364.93|3356.23|29
1642265720000|2022-01-15 16:55:20|3365.92|3357.22|3365.49|3356.79|3366.11|3357.41|3365.28|3356.58|33
1642265730000|2022-01-15 16:55:30|3365.48|3356.78|3365.43|3356.73|3365.99|3357.29|3365.19|3356.49|32
1642265740000|2022-01-15 16:55:40|3365.41|3356.71|3364.78|3356.08|3365.76|3357.06|3364.66|3355.96|36
1642265750000|2022-01-15 16:55:50|3364.79|3356.09|3365.75|3357.05|3365.83|3357.13|3364.79|3356.09|33
1642265760000|2022-01-15 16:56:00|3365.67|3356.97|3365.74|3357.04|3365.84|3357.14|3364.89|3356.19|28
1642265770000|2022-01-15 16:56:10|3365.66|3356.96|3365.56|3356.86|3365.83|3357.13|3364.9|3356.2|30
1642265780000|2022-01-15 16:56:20|3365.59|3356.89|3364.52|3355.82|3365.68|3356.98|3364.52|3355.82|33
1642265790000|2022-01-15 16:56:30|3364.79|3356.09|3365.61|3356.91|3365.7|3357|3364.79|3356.09|31
1642265800000|2022-01-15 16:56:40|3364.69|3355.99|3364.65|3355.95|3365.59|3356.89|3364.43|3355.73|24
1642265810000|2022-01-15 16:56:50|3364.64|3355.94|3364.42|3355.72|3365.06|3356.36|3364.4|3355.7|28
1642265820000|2022-01-15 16:57:00|3364.44|3355.74|3366.06|3357.36|3366.2|3357.5|3364.22|3355.52|30
1642265830000|2022-01-15 16:57:10|3366.05|3357.35|3365.18|3356.48|3366.05|3357.35|3364.66|3355.96|30
1642265840000|2022-01-15 16:57:20|3365.09|3356.39|3364.67|3355.97|3365.21|3356.51|3364.59|3355.89|36
1642265850000|2022-01-15 16:57:30|3364.72|3356.02|3364.42|3355.72|3364.8|3356.1|3364.42|3355.72|34
1642265860000|2022-01-15 16:57:40|3364.41|3355.71|3364.59|3355.89|3365.4|3356.7|3364.37|3355.67|24
1642265870000|2022-01-15 16:57:50|3364.61|3355.91|3364.56|3355.86|3365.39|3356.69|3364.56|3355.86|22
1642265880000|2022-01-15 16:58:00|3364.57|3355.87|3365.83|3357.13|3365.99|3357.29|3364.57|3355.87|31
1642265890000|2022-01-15 16:58:10|3365.85|3357.15|3365.92|3357.22|3365.94|3357.24|3365.85|3357.15|10
1642265900000|2022-01-15 16:58:20|3365.94|3357.24|3366.03|3357.33|3366.29|3357.59|3365.71|3357.01|32
1642265910000|2022-01-15 16:58:30|3366.05|3357.35|3364.78|3356.08|3366.05|3357.35|3364.69|3355.99|24
1642265920000|2022-01-15 16:58:40|3364.8|3356.1|3365|3356.3|3365.09|3356.39|3364.79|3356.09|34
1642265930000|2022-01-15 16:58:50|3364.97|3356.27|3364.85|3356.15|3365.06|3356.36|3364.76|3356.06|23
1642265940000|2022-01-15 16:59:00|3364.81|3356.11|3364.8|3356.1|3364.97|3356.27|3364.71|3356.01|18
1642265950000|2022-01-15 16:59:10|3364.79|3356.09|3365.01|3356.31|3365.95|3357.25|3364.77|3356.07|30
1642265960000|2022-01-15 16:59:20|3365.11|3356.41|3364.84|3356.14|3365.85|3357.15|3364.78|3356.08|28
1642265970000|2022-01-15 16:59:30|3364.89|3356.19|3365.65|3356.95|3365.65|3356.95|3364.79|3356.09|27
1642265980000|2022-01-15 16:59:40|3364.79|3356.09|3364.91|3356.21|3365.64|3356.94|3364.71|3356.01|27
1642265990000|2022-01-15 16:59:50|3364.88|3356.18|3364.98|3356.28|3365.59|3356.89|3364.7|3356|21
1642266000000|2022-01-15 17:00:00|3364.8|3356.1|3364.71|3356.01|3364.92|3356.22|3364.67|3355.97|27
1642266010000|2022-01-15 17:00:10|3364.72|3356.02|3364.76|3356.06|3364.88|3356.18|3364.71|3356.01|15
1642266020000|2022-01-15 17:00:20|3364.75|3356.05|3364.9|3356.2|3364.9|3356.2|3364.72|3356.02|26
1642266030000|2022-01-15 17:00:30|3364.91|3356.21|3365.83|3357.13|3366.09|3357.39|3364.91|3356.21|8
1642266040000|2022-01-15 17:00:40|3366.12|3357.42|3366.12|3357.42|3366.33|3357.63|3364.98|3356.28|21
1642266050000|2022-01-15 17:00:50|3365.83|3357.13|3365.81|3357.11|3366.32|3357.62|3365.78|3357.08|35
1642266060000|2022-01-15 17:01:00|3365.86|3357.16|3366.46|3357.76|3366.67|3357.97|3365.78|3357.08|30
1642266070000|2022-01-15 17:01:10|3366.55|3357.85|3366.57|3357.87|3366.62|3357.92|3365.93|3357.23|33
1642266080000|2022-01-15 17:01:20|3366.61|3357.91|3366.41|3357.71|3366.91|3358.21|3365.8|3357.1|27
1642266090000|2022-01-15 17:01:30|3366.4|3357.7|3367.36|3358.66|3367.36|3358.66|3366.31|3357.61|20
1642266100000|2022-01-15 17:01:40|3366.42|3357.72|3365.7|3357|3366.6|3357.9|3365.7|3357|31
1642266110000|2022-01-15 17:01:50|3365.77|3357.07|3365.77|3357.07|3365.8|3357.1|3365.62|3356.92|27
1642266120000|2022-01-15 17:02:00|3365.76|3357.06|3365.51|3356.81|3366.77|3358.07|3365.1|3356.4|32
1642266130000|2022-01-15 17:02:10|3365.52|3356.82|3367.19|3358.49|3367.21|3358.51|3365.1|3356.4|28
1642266140000|2022-01-15 17:02:20|3366.63|3357.93|3367.41|3358.71|3367.43|3358.73|3366.56|3357.86|30
1642266150000|2022-01-15 17:02:30|3367.2|3358.5|3367.07|3358.37|3367.42|3358.72|3367.01|3358.31|29
1642266160000|2022-01-15 17:02:40|3367.06|3358.36|3367.05|3358.35|3367.32|3358.62|3366.86|3358.16|35
1642266170000|2022-01-15 17:02:50|3367.04|3358.34|3367.19|3358.49|3367.47|3358.77|3367.04|3358.34|24
1642266180000|2022-01-15 17:03:00|3367.17|3358.47|3366.71|3358.01|3367.44|3358.74|3366.27|3357.57|34
1642266190000|2022-01-15 17:03:10|3366.42|3357.72|3366.43|3357.73|3367.14|3358.44|3366.2|3357.5|26
1642266200000|2022-01-15 17:03:20|3366.39|3357.69|3367.32|3358.62|3367.32|3358.62|3366.16|3357.46|29
1642266210000|2022-01-15 17:03:30|3366.52|3357.82|3366.78|3358.08|3367.21|3358.51|3366.32|3357.62|28
1642266220000|2022-01-15 17:03:40|3366.39|3357.69|3366.97|3358.27|3366.97|3358.27|3366.32|3357.62|32
1642266230000|2022-01-15 17:03:50|3366.93|3358.23|3366.33|3357.63|3366.93|3358.23|3366.12|3357.42|31
1642266240000|2022-01-15 17:04:00|3366.25|3357.55|3366.27|3357.57|3366.42|3357.72|3366.18|3357.48|33
1642266250000|2022-01-15 17:04:10|3366.26|3357.56|3366.58|3357.88|3367.49|3358.79|3366.2|3357.5|30
1642266260000|2022-01-15 17:04:20|3366.61|3357.91|3364.52|3355.82|3366.61|3357.91|3364.34|3355.64|36
1642266270000|2022-01-15 17:04:30|3364.68|3355.98|3364.25|3355.55|3364.94|3356.24|3364.25|3355.55|34
1642266280000|2022-01-15 17:04:40|3364.29|3355.59|3364.38|3355.68|3365.02|3356.32|3364.12|3355.42|24
1642266290000|2022-01-15 17:04:50|3364.36|3355.66|3364.31|3355.61|3365.09|3356.39|3364.14|3355.44|31
1642266300000|2022-01-15 17:05:00|3364.33|3355.63|3363.81|3355.11|3365|3356.3|3363.73|3355.03|25
1642266310000|2022-01-15 17:05:10|3363.82|3355.12|3363.89|3355.19|3363.96|3355.26|3363.55|3354.85|29
1642266320000|2022-01-15 17:05:20|3363.84|3355.14|3363.34|3354.64|3363.89|3355.19|3363.34|3354.64|25
1642266330000|2022-01-15 17:05:30|3363.3|3354.6|3363.28|3354.58|3363.34|3354.64|3363.19|3354.49|29
1642266340000|2022-01-15 17:05:40|3363.25|3354.55|3362.75|3354.05|3363.28|3354.58|3362.12|3353.42|31
1642266350000|2022-01-15 17:05:50|3362.76|3354.06|3362.8|3354.1|3362.89|3354.19|3362.41|3353.71|32
1642266360000|2022-01-15 17:06:00|3363.2|3354.5|3362.48|3353.78|3363.42|3354.72|3362.18|3353.48|40
1642266370000|2022-01-15 17:06:10|3362.44|3353.74|3362.01|3353.31|3362.67|3353.97|3361.87|3353.17|37
1642266380000|2022-01-15 17:06:20|3362.07|3353.37|3361.71|3353.01|3362.12|3353.42|3361.66|3352.96|25
1642266390000|2022-01-15 17:06:30|3361.96|3353.26|3362.44|3353.74|3362.78|3354.08|3361.66|3352.96|30
1642266400000|2022-01-15 17:06:40|3362.29|3353.59|3361.86|3353.16|3362.5|3353.8|3361.7|3353|23
1642266410000|2022-01-15 17:06:50|3362.31|3353.61|3362.08|3353.38|3362.93|3354.23|3361.7|3353|26
1642266420000|2022-01-15 17:07:00|3362.79|3354.09|3361.74|3353.04|3362.79|3354.09|3361.56|3352.86|34
1642266430000|2022-01-15 17:07:10|3361.79|3353.09|3361.34|3352.64|3361.89|3353.19|3361.22|3352.52|30
1642266440000|2022-01-15 17:07:20|3361.37|3352.67|3361.47|3352.77|3361.89|3353.19|3361.14|3352.44|28
1642266450000|2022-01-15 17:07:30|3361.33|3352.63|3360.77|3352.07|3361.47|3352.77|3360.77|3352.07|28
1642266460000|2022-01-15 17:07:40|3361.11|3352.41|3360.66|3351.96|3361.8|3353.1|3360.4|3351.7|32
1642266470000|2022-01-15 17:07:50|3360.75|3352.05|3360.08|3351.38|3361.16|3352.46|3360.08|3351.38|33
1642266480000|2022-01-15 17:08:00|3360.24|3351.54|3359.85|3351.15|3360.41|3351.71|3359.58|3350.88|32
1642266490000|2022-01-15 17:08:10|3360.14|3351.44|3359.78|3351.08|3360.14|3351.44|3359.73|3351.03|27
1642266500000|2022-01-15 17:08:20|3359.74|3351.04|3358.44|3349.74|3360.08|3351.38|3358.44|3349.74|32
1642266510000|2022-01-15 17:08:30|3358.41|3349.71|3358.21|3349.51|3358.56|3349.86|3358.13|3349.43|28
1642266520000|2022-01-15 17:08:40|3358.19|3349.49|3358.12|3349.42|3358.3|3349.6|3358|3349.3|30
1642266530000|2022-01-15 17:08:50|3358.1|3349.4|3356.65|3347.95|3358.23|3349.53|3356.57|3347.87|33
1642266540000|2022-01-15 17:09:00|3356.5|3347.8|3356.1|3347.4|3356.86|3348.16|3355.03|3346.33|36
1642266550000|2022-01-15 17:09:10|3355.13|3346.43|3355.12|3346.42|3355.87|3347.17|3354.83|3346.13|29
1642266560000|2022-01-15 17:09:20|3355.1|3346.4|3354.38|3345.68|3355.2|3346.5|3354.38|3345.68|33
1642266570000|2022-01-15 17:09:30|3354.28|3345.58|3354.04|3345.34|3354.42|3345.72|3353.86|3345.16|37
1642266580000|2022-01-15 17:09:40|3353.99|3345.29|3353.73|3345.03|3354.03|3345.33|3353.55|3344.85|29
1642266590000|2022-01-15 17:09:50|3353.64|3344.94|3353.61|3344.91|3353.75|3345.05|3353.35|3344.65|38
1642266600000|2022-01-15 17:10:00|3353.5|3344.8|3354.23|3345.53|3354.23|3345.53|3353.37|3344.67|23
1642266610000|2022-01-15 17:10:10|3354.1|3345.4|3355.32|3346.62|3355.41|3346.71|3354.1|3345.4|31
1642266620000|2022-01-15 17:10:20|3354.63|3345.93|3356.25|3347.55|3356.25|3347.55|3354.63|3345.93|37
1642266630000|2022-01-15 17:10:30|3355.62|3346.92|3357.52|3348.82|3357.97|3349.27|3355.62|3346.92|35
1642266640000|2022-01-15 17:10:40|3357.54|3348.84|3356.94|3348.24|3357.57|3348.87|3356.91|3348.21|25
1642266650000|2022-01-15 17:10:50|3356.92|3348.22|3356.45|3347.75|3357.06|3348.36|3356.27|3347.57|31
1642266660000|2022-01-15 17:11:00|3356.79|3348.09|3356.78|3348.08|3357.09|3348.39|3356.5|3347.8|29
1642266670000|2022-01-15 17:11:10|3356.7|3348|3356.7|3348|3356.91|3348.21|3356.7|3348|13
1642266680000|2022-01-15 17:11:20|3356.78|3348.08|3357.78|3349.08|3358.57|3349.87|3356.7|3348|29
1642266690000|2022-01-15 17:11:30|3357.8|3349.1|3358.1|3349.4|3358.37|3349.67|3357.8|3349.1|24
1642266700000|2022-01-15 17:11:40|3358.37|3349.67|3358.25|3349.55|3359.72|3351.02|3358.25|3349.55|34
1642266710000|2022-01-15 17:11:50|3358.55|3349.85|3357.84|3349.14|3358.9|3350.2|3357.5|3348.8|32
1642266720000|2022-01-15 17:12:00|3358|3349.3|3358|3349.3|3358.13|3349.43|3357.82|3349.12|31
1642266730000|2022-01-15 17:12:10|3358.02|3349.32|3357.84|3349.14|3358.14|3349.44|3357.58|3348.88|33
1642266740000|2022-01-15 17:12:20|3357.85|3349.15|3357.93|3349.23|3358.11|3349.41|3357.58|3348.88|29
1642266750000|2022-01-15 17:12:30|3358.23|3349.53|3358.02|3349.32|3358.23|3349.53|3357.86|3349.16|32
1642266760000|2022-01-15 17:12:40|3358.06|3349.36|3357.97|3349.27|3358.13|3349.43|3357.94|3349.24|30
1642266770000|2022-01-15 17:12:50|3357.95|3349.25|3357.4|3348.7|3358.11|3349.41|3357.4|3348.7|15
1642266780000|2022-01-15 17:13:00|3357.5|3348.8|3358.03|3349.33|3359.04|3350.34|3357.5|3348.8|29
1642266790000|2022-01-15 17:13:10|3358.02|3349.32|3357.97|3349.27|3358.11|3349.41|3357.86|3349.16|26
1642266800000|2022-01-15 17:13:20|3358.04|3349.34|3358.22|3349.52|3358.22|3349.52|3357.93|3349.23|19
1642266810000|2022-01-15 17:13:30|3358.07|3349.37|3357.86|3349.16|3358.22|3349.52|3357.86|3349.16|17
1642266820000|2022-01-15 17:13:40|3357.85|3349.15|3357.95|3349.25|3358.09|3349.39|3357.85|3349.15|25
1642266830000|2022-01-15 17:13:50|3357.8|3349.1|3357.56|3348.86|3357.9|3349.2|3357.43|3348.73|17
1642266840000|2022-01-15 17:14:00|3357.49|3348.79|3357.21|3348.51|3357.8|3349.1|3357.17|3348.47|29
1642266850000|2022-01-15 17:14:10|3357.18|3348.48|3356.25|3347.55|3357.28|3348.58|3356.02|3347.32|30
1642266860000|2022-01-15 17:14:20|3356.24|3347.54|3356.5|3347.8|3356.67|3347.97|3355.65|3346.95|32
1642266870000|2022-01-15 17:14:30|3356.19|3347.49|3356.01|3347.31|3356.59|3347.89|3356.01|3347.31|26
1642266880000|2022-01-15 17:14:40|3356.23|3347.53|3356.22|3347.52|3356.29|3347.59|3356.01|3347.31|20
1642266890000|2022-01-15 17:14:50|3356.2|3347.5|3355.53|3346.83|3356.45|3347.75|3355.39|3346.69|20
1642266900000|2022-01-15 17:15:00|3355.38|3346.68|3355.3|3346.6|3355.53|3346.83|3355.13|3346.43|31
1642266910000|2022-01-15 17:15:10|3355.34|3346.64|3355.92|3347.22|3356.26|3347.56|3355.34|3346.64|12
1642266920000|2022-01-15 17:15:20|3355.82|3347.12|3356.01|3347.31|3356.1|3347.4|3355.72|3347.02|23
1642266930000|2022-01-15 17:15:30|3356.02|3347.32|3355.91|3347.21|3356.31|3347.61|3355.76|3347.06|30
1642266940000|2022-01-15 17:15:40|3355.7|3347|3355.97|3347.27|3356.36|3347.66|3355.66|3346.96|27
1642266950000|2022-01-15 17:15:50|3355.95|3347.25|3355.58|3346.88|3356.08|3347.38|3355.13|3346.43|37
1642266960000|2022-01-15 17:16:00|3355.21|3346.51|3356.33|3347.63|3356.84|3348.14|3354.92|3346.22|34
1642266970000|2022-01-15 17:16:10|3356.51|3347.81|3356.34|3347.64|3356.98|3348.28|3356.1|3347.4|26
1642266980000|2022-01-15 17:16:20|3356.35|3347.65|3356.95|3348.25|3357.14|3348.44|3356|3347.3|30
1642266990000|2022-01-15 17:16:30|3356.97|3348.27|3356.25|3347.55|3357.02|3348.32|3356.13|3347.43|30
1642267000000|2022-01-15 17:16:40|3356.32|3347.62|3356.28|3347.58|3356.37|3347.67|3356.18|3347.48|21
1642267010000|2022-01-15 17:16:50|3356.08|3347.38|3356.11|3347.41|3356.43|3347.73|3355.87|3347.17|24
1642267020000|2022-01-15 17:17:00|3356.12|3347.42|3356.93|3348.23|3357.7|3349|3355.87|3347.17|29
1642267030000|2022-01-15 17:17:10|3356.97|3348.27|3357.21|3348.51|3357.22|3348.52|3356.95|3348.25|32
1642267040000|2022-01-15 17:17:20|3357.09|3348.39|3357.04|3348.34|3357.41|3348.71|3357.04|3348.34|30
1642267050000|2022-01-15 17:17:30|3357.18|3348.48|3357.39|3348.69|3357.6|3348.9|3357.12|3348.42|33
1642267060000|2022-01-15 17:17:40|3357.46|3348.76|3359.93|3351.23|3359.93|3351.23|3356.93|3348.23|33
1642267070000|2022-01-15 17:17:50|3360.12|3351.42|3359.87|3351.17|3360.63|3351.93|3359.55|3350.85|36
1642267080000|2022-01-15 17:18:00|3359.71|3351.01|3360.21|3351.51|3360.21|3351.51|3359.71|3351.01|34
1642267090000|2022-01-15 17:18:10|3360|3351.3|3360.37|3351.67|3360.83|3352.13|3359.52|3350.82|30
1642267100000|2022-01-15 17:18:20|3360.63|3351.93|3360.69|3351.99|3360.84|3352.14|3360.42|3351.72|23
1642267110000|2022-01-15 17:18:30|3360.68|3351.98|3360.32|3351.62|3360.69|3351.99|3360.17|3351.47|22
1642267120000|2022-01-15 17:18:40|3360.31|3351.61|3360.36|3351.66|3360.41|3351.71|3360.31|3351.61|23
1642267130000|2022-01-15 17:18:50|3360.05|3351.35|3359.82|3351.12|3360.3|3351.6|3359.81|3351.11|31
1642267140000|2022-01-15 17:19:00|3359.85|3351.15|3359.93|3351.23|3359.94|3351.24|3359.76|3351.06|25
1642267150000|2022-01-15 17:19:10|3359.94|3351.24|3360.13|3351.43|3360.49|3351.79|3359.67|3350.97|22
1642267160000|2022-01-15 17:19:20|3360.05|3351.35|3359.58|3350.88|3360.05|3351.35|3359.54|3350.84|21
1642267170000|2022-01-15 17:19:30|3359.55|3350.85|3359.51|3350.81|3359.88|3351.18|3359.41|3350.71|28
1642267180000|2022-01-15 17:19:40|3359.54|3350.84|3358.94|3350.24|3359.78|3351.08|3358.92|3350.22|36
1642267190000|2022-01-15 17:19:50|3359.36|3350.66|3358.09|3349.39|3359.36|3350.66|3358.01|3349.31|32
1642267200000|2022-01-15 17:20:00|3358.68|3349.98|3358.96|3350.26|3358.99|3350.29|3358.22|3349.52|29
1642267210000|2022-01-15 17:20:10|3358.86|3350.16|3359.04|3350.34|3359.2|3350.5|3358.6|3349.9|18
1642267220000|2022-01-15 17:20:20|3359.08|3350.38|3360.06|3351.36|3360.14|3351.44|3359.08|3350.38|18
1642267230000|2022-01-15 17:20:30|3360.07|3351.37|3359.71|3351.01|3360.1|3351.4|3359.53|3350.83|26
1642267240000|2022-01-15 17:20:40|3359.72|3351.02|3359.5|3350.8|3359.72|3351.02|3359.23|3350.53|25
1642267250000|2022-01-15 17:20:50|3359.55|3350.85|3359.41|3350.71|3359.58|3350.88|3359.32|3350.62|28
1642267260000|2022-01-15 17:21:00|3359.18|3350.48|3359.37|3350.67|3359.55|3350.85|3359.18|3350.48|27
1642267270000|2022-01-15 17:21:10|3359.38|3350.68|3359.48|3350.78|3359.56|3350.86|3359.24|3350.54|31
1642267280000|2022-01-15 17:21:20|3359.5|3350.8|3359.7|3351|3359.7|3351|3359.24|3350.54|23
1642267290000|2022-01-15 17:21:30|3359.58|3350.88|3359.28|3350.58|3359.58|3350.88|3359.22|3350.52|12
1642267300000|2022-01-15 17:21:40|3359.6|3350.9|3359.38|3350.68|3359.82|3351.12|3359.28|3350.58|26
1642267310000|2022-01-15 17:21:50|3359.39|3350.69|3359.43|3350.73|3359.49|3350.79|3359.37|3350.67|14
1642267320000|2022-01-15 17:22:00|3359.42|3350.72|3359.42|3350.72|3359.58|3350.88|3359.22|3350.52|20
1642267330000|2022-01-15 17:22:10|3359.49|3350.79|3358.77|3350.07|3359.49|3350.79|3358.53|3349.83|27
1642267340000|2022-01-15 17:22:20|3358.85|3350.15|3360.3|3351.6|3360.59|3351.89|3358.37|3349.67|37
1642267350000|2022-01-15 17:22:30|3360.33|3351.63|3360.31|3351.61|3360.55|3351.85|3360.07|3351.37|32
1642267360000|2022-01-15 17:22:40|3360.23|3351.53|3360.4|3351.7|3360.43|3351.73|3360.17|3351.47|28
1642267370000|2022-01-15 17:22:50|3360.39|3351.69|3360.47|3351.77|3360.64|3351.94|3360.14|3351.44|26
1642267380000|2022-01-15 17:23:00|3360.46|3351.76|3360.2|3351.5|3360.53|3351.83|3360.18|3351.48|13
1642267390000|2022-01-15 17:23:10|3360.19|3351.49|3360.32|3351.62|3360.32|3351.62|3360.19|3351.49|3
1642267400000|2022-01-15 17:23:20|3360.59|3351.89|3360.57|3351.87|3360.59|3351.89|3360.32|3351.62|18
1642267410000|2022-01-15 17:23:30|3360.54|3351.84|3360.48|3351.78|3360.57|3351.87|3360.48|3351.78|10
1642267420000|2022-01-15 17:23:40|3360.51|3351.81|3360.32|3351.62|3360.66|3351.96|3360.32|3351.62|13
1642267430000|2022-01-15 17:23:50|3360.58|3351.88|3360.32|3351.62|3360.59|3351.89|3360.32|3351.62|16
1642267440000|2022-01-15 17:24:00|3360.57|3351.87|3361.75|3353.05|3361.75|3353.05|3360.3|3351.6|27
1642267450000|2022-01-15 17:24:10|3361.63|3352.93|3361.33|3352.63|3361.65|3352.95|3360.79|3352.09|23
1642267460000|2022-01-15 17:24:20|3361.29|3352.59|3361.06|3352.36|3361.61|3352.91|3361.04|3352.34|25
1642267470000|2022-01-15 17:24:30|3361.04|3352.34|3361.52|3352.82|3361.8|3353.1|3361.04|3352.34|19
1642267480000|2022-01-15 17:24:40|3361.38|3352.68|3361.21|3352.51|3361.9|3353.2|3361.21|3352.51|14
1642267490000|2022-01-15 17:24:50|3360.9|3352.2|3361.54|3352.84|3362.14|3353.44|3360.86|3352.16|27
1642267500000|2022-01-15 17:25:00|3362.17|3353.47|3362.49|3353.79|3362.75|3354.05|3361.68|3352.98|30
1642267510000|2022-01-15 17:25:10|3362.46|3353.76|3362.33|3353.63|3363.05|3354.35|3362.17|3353.47|34
1642267520000|2022-01-15 17:25:20|3362.34|3353.64|3361.35|3352.65|3362.51|3353.81|3361.33|3352.63|30
1642267530000|2022-01-15 17:25:30|3361.36|3352.66|3361.24|3352.54|3361.38|3352.68|3361.21|3352.51|14
1642267540000|2022-01-15 17:25:40|3361.45|3352.75|3361.38|3352.68|3361.45|3352.75|3361.33|3352.63|28
1642267550000|2022-01-15 17:25:50|3361.42|3352.72|3361.32|3352.62|3361.53|3352.83|3361.23|3352.53|27
1642267560000|2022-01-15 17:26:00|3361.33|3352.63|3361.56|3352.86|3361.68|3352.98|3361.29|3352.59|21
1642267570000|2022-01-15 17:26:10|3361.6|3352.9|3360.05|3351.35|3361.6|3352.9|3360.03|3351.33|33
1642267580000|2022-01-15 17:26:20|3360.15|3351.45|3360.26|3351.56|3360.76|3352.06|3360.08|3351.38|34
1642267590000|2022-01-15 17:26:30|3360.48|3351.78|3360.23|3351.53|3360.49|3351.79|3360.14|3351.44|35
1642267600000|2022-01-15 17:26:40|3360.43|3351.73|3360.37|3351.67|3360.46|3351.76|3360.04|3351.34|31
1642267610000|2022-01-15 17:26:50|3360.2|3351.5|3360.14|3351.44|3360.68|3351.98|3360.07|3351.37|28
1642267620000|2022-01-15 17:27:00|3360.13|3351.43|3360.2|3351.5|3360.49|3351.79|3360.13|3351.43|30
1642267630000|2022-01-15 17:27:10|3360.21|3351.51|3361.48|3352.78|3362.1|3353.4|3360.12|3351.42|32
1642267640000|2022-01-15 17:27:20|3361.08|3352.38|3361.24|3352.54|3361.49|3352.79|3360.81|3352.11|35
1642267650000|2022-01-15 17:27:30|3360.9|3352.2|3359.86|3351.16|3361.24|3352.54|3359.86|3351.16|38
1642267660000|2022-01-15 17:27:40|3360.27|3351.57|3360.47|3351.77|3360.71|3352.01|3359.89|3351.19|32
1642267670000|2022-01-15 17:27:50|3360.49|3351.79|3361.01|3352.31|3361.72|3353.02|3360.49|3351.79|31
1642267680000|2022-01-15 17:28:00|3361.49|3352.79|3362.07|3353.37|3362.07|3353.37|3360.76|3352.06|23
1642267690000|2022-01-15 17:28:10|3361.47|3352.77|3361.59|3352.89|3362.11|3353.41|3361.43|3352.73|29
1642267700000|2022-01-15 17:28:20|3361.52|3352.82|3361.62|3352.92|3362.19|3353.49|3361.26|3352.56|29
1642267710000|2022-01-15 17:28:30|3361.59|3352.89|3361.69|3352.99|3361.75|3353.05|3361.26|3352.56|34
1642267720000|2022-01-15 17:28:40|3362.2|3353.5|3361.82|3353.12|3362.2|3353.5|3361.39|3352.69|34
1642267730000|2022-01-15 17:28:50|3361.79|3353.09|3361.81|3353.11|3361.85|3353.15|3361.79|3353.09|25
1642267740000|2022-01-15 17:29:00|3361.83|3353.13|3363.14|3354.44|3363.71|3355.01|3361.78|3353.08|27
1642267750000|2022-01-15 17:29:10|3362.7|3354|3362.04|3353.34|3364.03|3355.33|3361.97|3353.27|33
1642267760000|2022-01-15 17:29:20|3362.05|3353.35|3361.53|3352.83|3362.19|3353.49|3361.06|3352.36|27
1642267770000|2022-01-15 17:29:30|3361.54|3352.84|3360.33|3351.63|3362.03|3353.33|3360.33|3351.63|33
1642267780000|2022-01-15 17:29:40|3360.25|3351.55|3360.65|3351.95|3360.99|3352.29|3360.03|3351.33|32
1642267790000|2022-01-15 17:29:50|3360.61|3351.91|3359.72|3351.02|3360.64|3351.94|3359.54|3350.84|33
1642267800000|2022-01-15 17:30:00|3359.78|3351.08|3359.48|3350.78|3359.78|3351.08|3359.47|3350.77|21
1642267810000|2022-01-15 17:30:10|3359.64|3350.94|3359.89|3351.19|3360.12|3351.42|3359.47|3350.77|22
1642267820000|2022-01-15 17:30:20|3360.52|3351.82|3360.11|3351.41|3360.52|3351.82|3359.79|3351.09|34
1642267830000|2022-01-15 17:30:30|3359.85|3351.15|3360.27|3351.57|3360.27|3351.57|3359.77|3351.07|21
1642267840000|2022-01-15 17:30:40|3360|3351.3|3359.96|3351.26|3360.26|3351.56|3359.85|3351.15|32
1642267850000|2022-01-15 17:30:50|3360.25|3351.55|3359.79|3351.09|3360.25|3351.55|3359.74|3351.04|23
1642267860000|2022-01-15 17:31:00|3359.78|3351.08|3359.97|3351.27|3360.02|3351.32|3359.78|3351.08|16
1642267870000|2022-01-15 17:31:10|3359.98|3351.28|3359.99|3351.29|3359.99|3351.29|3359.74|3351.04|14
1642267880000|2022-01-15 17:31:20|3359.59|3350.89|3359.99|3351.29|3360.06|3351.36|3359.59|3350.89|16
1642267890000|2022-01-15 17:31:30|3359.78|3351.08|3360.49|3351.79|3360.8|3352.1|3359.68|3350.98|30
1642267900000|2022-01-15 17:31:40|3360.48|3351.78|3360.44|3351.74|3360.86|3352.16|3360.3|3351.6|27
1642267910000|2022-01-15 17:31:50|3360.49|3351.79|3360.26|3351.56|3360.78|3352.08|3360.21|3351.51|31
1642267920000|2022-01-15 17:32:00|3360.25|3351.55|3360.34|3351.64|3361.07|3352.37|3360.19|3351.49|27
1642267930000|2022-01-15 17:32:10|3360.6|3351.9|3360.46|3351.76|3360.86|3352.16|3360.21|3351.51|22
1642267940000|2022-01-15 17:32:20|3360.52|3351.82|3360.32|3351.62|3360.66|3351.96|3360.32|3351.62|24
1642267950000|2022-01-15 17:32:30|3360.52|3351.82|3360.59|3351.89|3360.59|3351.89|3360.17|3351.47|28
1642267960000|2022-01-15 17:32:40|3360.6|3351.9|3360.46|3351.76|3360.63|3351.93|3360.42|3351.72|22
1642267970000|2022-01-15 17:32:50|3360.63|3351.93|3360.55|3351.85|3360.63|3351.93|3360.46|3351.76|26
1642267980000|2022-01-15 17:33:00|3360.54|3351.84|3360.6|3351.9|3360.61|3351.91|3360.53|3351.83|21
1642267990000|2022-01-15 17:33:10|3360.56|3351.86|3360.44|3351.74|3360.62|3351.92|3360.41|3351.71|21
1642268000000|2022-01-15 17:33:20|3360.41|3351.71|3360.51|3351.81|3360.55|3351.85|3360.41|3351.71|23
1642268010000|2022-01-15 17:33:30|3360.5|3351.8|3360.03|3351.33|3360.52|3351.82|3360.03|3351.33|30
1642268020000|2022-01-15 17:33:40|3360.05|3351.35|3360.21|3351.51|3360.23|3351.53|3359.99|3351.29|27
1642268030000|2022-01-15 17:33:50|3360.05|3351.35|3358.59|3349.89|3360.19|3351.49|3358.56|3349.86|36
1642268040000|2022-01-15 17:34:00|3358.84|3350.14|3357.51|3348.81|3358.84|3350.14|3357.12|3348.42|31
1642268050000|2022-01-15 17:34:10|3357.54|3348.84|3356.52|3347.82|3357.57|3348.87|3356.51|3347.81|34
1642268060000|2022-01-15 17:34:20|3356.58|3347.88|3356.94|3348.24|3357.8|3349.1|3356.45|3347.75|24
1642268070000|2022-01-15 17:34:30|3357.16|3348.46|3357.22|3348.52|3357.52|3348.82|3357.05|3348.35|34
1642268080000|2022-01-15 17:34:40|3357.2|3348.5|3357.21|3348.51|3357.3|3348.6|3357.16|3348.46|15
1642268090000|2022-01-15 17:34:50|3357.19|3348.49|3357|3348.3|3357.31|3348.61|3357|3348.3|25
1642268100000|2022-01-15 17:35:00|3357.02|3348.32|3357.01|3348.31|3357.23|3348.53|3356.76|3348.06|21
1642268110000|2022-01-15 17:35:10|3357.59|3348.89|3357.01|3348.31|3358.43|3349.73|3356.66|3347.96|31
1642268120000|2022-01-15 17:35:20|3356.94|3348.24|3356.75|3348.05|3357.39|3348.69|3356.74|3348.04|27
1642268130000|2022-01-15 17:35:30|3356.74|3348.04|3357.03|3348.33|3358.43|3349.73|3356.74|3348.04|25
1642268140000|2022-01-15 17:35:40|3356.93|3348.23|3357.03|3348.33|3357.28|3348.58|3356.93|3348.23|14
1642268150000|2022-01-15 17:35:50|3356.93|3348.23|3357.18|3348.48|3357.31|3348.61|3356.89|3348.19|19
1642268160000|2022-01-15 17:36:00|3356.94|3348.24|3357.17|3348.47|3357.37|3348.67|3356.94|3348.24|6
1642268170000|2022-01-15 17:36:10|3357.29|3348.59|3356.86|3348.16|3357.35|3348.65|3356.86|3348.16|31
1642268180000|2022-01-15 17:36:20|3357.11|3348.41|3357.07|3348.37|3357.11|3348.41|3356.86|3348.16|17
1642268190000|2022-01-15 17:36:30|3357.25|3348.55|3358.08|3349.38|3358.66|3349.96|3357.25|3348.55|32
1642268200000|2022-01-15 17:36:40|3358.29|3349.59|3358.14|3349.44|3358.29|3349.59|3357.76|3349.06|24
1642268210000|2022-01-15 17:36:50|3357.93|3349.23|3357.72|3349.02|3358.1|3349.4|3357.72|3349.02|24
1642268220000|2022-01-15 17:37:00|3357.92|3349.22|3358.33|3349.63|3358.33|3349.63|3357.8|3349.1|19
1642268230000|2022-01-15 17:37:10|3358.07|3349.37|3358.14|3349.44|3358.34|3349.64|3357.72|3349.02|24
1642268240000|2022-01-15 17:37:20|3358.21|3349.51|3358.16|3349.46|3358.21|3349.51|3357.85|3349.15|19
1642268250000|2022-01-15 17:37:30|3357.93|3349.23|3358.25|3349.55|3358.25|3349.55|3357.74|3349.04|13
1642268260000|2022-01-15 17:37:40|3358.29|3349.59|3358.02|3349.32|3358.72|3350.02|3357.71|3349.01|30
1642268270000|2022-01-15 17:37:50|3358.01|3349.31|3358.33|3349.63|3358.33|3349.63|3357.8|3349.1|27
1642268280000|2022-01-15 17:38:00|3358.27|3349.57|3358.12|3349.42|3358.7|3350|3357.83|3349.13|31
1642268290000|2022-01-15 17:38:10|3358.14|3349.44|3358.1|3349.4|3358.93|3350.23|3357.95|3349.25|31
1642268300000|2022-01-15 17:38:20|3358.26|3349.56|3358.94|3350.24|3358.94|3350.24|3358.01|3349.31|30
1642268310000|2022-01-15 17:38:30|3358.59|3349.89|3358.38|3349.68|3359.54|3350.84|3358.3|3349.6|35
1642268320000|2022-01-15 17:38:40|3358.59|3349.89|3358.51|3349.81|3359.55|3350.85|3358.23|3349.53|32
1642268330000|2022-01-15 17:38:50|3358.52|3349.82|3358.52|3349.82|3358.59|3349.89|3358.19|3349.49|26
1642268340000|2022-01-15 17:39:00|3358.5|3349.8|3358.32|3349.62|3358.58|3349.88|3358.07|3349.37|27
1642268350000|2022-01-15 17:39:10|3358.1|3349.4|3358.74|3350.04|3359.27|3350.57|3357.95|3349.25|33
1642268360000|2022-01-15 17:39:20|3358.7|3350|3358.46|3349.76|3358.74|3350.04|3358.46|3349.76|20
1642268370000|2022-01-15 17:39:30|3358.57|3349.87|3358.5|3349.8|3358.74|3350.04|3358.5|3349.8|16
1642268380000|2022-01-15 17:39:40|3358.65|3349.95|3358.86|3350.16|3359.02|3350.32|3358.54|3349.84|20
1642268390000|2022-01-15 17:39:50|3358.82|3350.12|3358.86|3350.16|3358.86|3350.16|3358.82|3350.12|4
1642268400000|2022-01-15 17:40:00|3358.82|3350.12|3358.73|3350.03|3358.96|3350.26|3358.73|3350.03|19
1642268410000|2022-01-15 17:40:10|3358.76|3350.06|3358.34|3349.64|3358.83|3350.13|3358.27|3349.57|18
1642268420000|2022-01-15 17:40:20|3358.13|3349.43|3358.84|3350.14|3359.6|3350.9|3358.13|3349.43|32
1642268430000|2022-01-15 17:40:30|3358.85|3350.15|3359.04|3350.34|3359.06|3350.36|3358.63|3349.93|29
1642268440000|2022-01-15 17:40:40|3358.91|3350.21|3358.77|3350.07|3359.14|3350.44|3358.5|3349.8|23
1642268450000|2022-01-15 17:40:50|3358.89|3350.19|3358.66|3349.96|3359.03|3350.33|3358.5|3349.8|33
1642268460000|2022-01-15 17:41:00|3358.67|3349.97|3359.32|3350.62|3359.89|3351.19|3358.62|3349.92|34
1642268470000|2022-01-15 17:41:10|3359.45|3350.75|3359.51|3350.81|3360.13|3351.43|3359.2|3350.5|28
1642268480000|2022-01-15 17:41:20|3359.48|3350.78|3359.61|3350.91|3359.78|3351.08|3359.48|3350.78|16
1642268490000|2022-01-15 17:41:30|3359.65|3350.95|3360.21|3351.51|3360.21|3351.51|3359.61|3350.91|22
1642268500000|2022-01-15 17:41:40|3360.19|3351.49|3360.2|3351.5|3360.34|3351.64|3360.19|3351.49|17
1642268510000|2022-01-15 17:41:50|3360.24|3351.54|3360.6|3351.9|3360.6|3351.9|3360.22|3351.52|16
1642268530000|2022-01-15 17:42:10|3360.48|3351.78|3360.7|3352|3360.9|3352.2|3360.38|3351.68|23
1642268540000|2022-01-15 17:42:20|3360.69|3351.99|3360.74|3352.04|3361.55|3352.85|3360.6|3351.9|28
1642268550000|2022-01-15 17:42:30|3360.88|3352.18|3360.89|3352.19|3361.35|3352.65|3360.46|3351.76|16
1642268560000|2022-01-15 17:42:40|3361.55|3352.85|3360.88|3352.18|3361.55|3352.85|3360.7|3352|26
1642268570000|2022-01-15 17:42:50|3361.07|3352.37|3360.52|3351.82|3361.6|3352.9|3360.48|3351.78|27
1642268580000|2022-01-15 17:43:00|3360.14|3351.44|3360.71|3352.01|3361.56|3352.86|3360.14|3351.44|20
1642268590000|2022-01-15 17:43:10|3361.56|3352.86|3360.61|3351.91|3361.71|3353.01|3360.48|3351.78|25
1642268600000|2022-01-15 17:43:20|3361.27|3352.57|3360.98|3352.28|3361.81|3353.11|3360.61|3351.91|35
1642268610000|2022-01-15 17:43:30|3361.01|3352.31|3361.63|3352.93|3361.63|3352.93|3360.98|3352.28|18
1642268620000|2022-01-15 17:43:40|3361.46|3352.76|3361.63|3352.93|3361.63|3352.93|3361.02|3352.32|13
1642268630000|2022-01-15 17:43:50|3361.66|3352.96|3361.53|3352.83|3361.81|3353.11|3361.53|3352.83|12
1642268640000|2022-01-15 17:44:00|3361.5|3352.8|3361.92|3353.22|3361.92|3353.22|3361.5|3352.8|21
1642268650000|2022-01-15 17:44:10|3361.86|3353.16|3362.34|3353.64|3362.56|3353.86|3361.63|3352.93|27
1642268660000|2022-01-15 17:44:20|3362.39|3353.69|3362.27|3353.57|3362.57|3353.87|3362.06|3353.36|18
1642268670000|2022-01-15 17:44:30|3361.92|3353.22|3361.51|3352.81|3362.11|3353.41|3361.25|3352.55|35
1642268680000|2022-01-15 17:44:40|3361.48|3352.78|3360.65|3351.95|3361.48|3352.78|3360.56|3351.86|32
1642268690000|2022-01-15 17:44:50|3360.73|3352.03|3360.46|3351.76|3361.67|3352.97|3360.46|3351.76|32
1642268700000|2022-01-15 17:45:00|3360.37|3351.67|3360.71|3352.01|3361.49|3352.79|3360.32|3351.62|30
1642268710000|2022-01-15 17:45:10|3360.53|3351.83|3361.58|3352.88|3361.74|3353.04|3360.29|3351.59|23
1642268720000|2022-01-15 17:45:20|3361.8|3353.1|3361.65|3352.95|3362.91|3354.21|3361.64|3352.94|35
1642268730000|2022-01-15 17:45:30|3361.73|3353.03|3362.9|3354.2|3363.54|3354.84|3361.73|3353.03|35
1642268740000|2022-01-15 17:45:40|3362.84|3354.14|3362.44|3353.74|3363.57|3354.87|3362.35|3353.65|31
1642268750000|2022-01-15 17:45:50|3362.61|3353.91|3363.46|3354.76|3363.89|3355.19|3362.48|3353.78|34
1642268760000|2022-01-15 17:46:00|3363.57|3354.87|3363.07|3354.37|3363.97|3355.27|3363.04|3354.34|32
1642268770000|2022-01-15 17:46:10|3363.08|3354.38|3362.44|3353.74|3363.15|3354.45|3361.88|3353.18|36
1642268780000|2022-01-15 17:46:20|3362.45|3353.75|3362.18|3353.48|3362.45|3353.75|3362.12|3353.42|29
1642268790000|2022-01-15 17:46:30|3362.32|3353.62|3365.17|3356.47|3366.11|3357.41|3362.16|3353.46|34
1642268800000|2022-01-15 17:46:40|3365.14|3356.44|3363.51|3354.81|3365.26|3356.56|3363.38|3354.68|37
1642268810000|2022-01-15 17:46:50|3363.73|3355.03|3362.14|3353.44|3363.73|3355.03|3362.1|3353.4|33
1642268820000|2022-01-15 17:47:00|3362.17|3353.47|3362.32|3353.62|3363.46|3354.76|3362.08|3353.38|38
1642268830000|2022-01-15 17:47:10|3362.34|3353.64|3361.64|3352.94|3363.4|3354.7|3361.62|3352.92|39
1642268840000|2022-01-15 17:47:20|3361.6|3352.9|3361.31|3352.61|3361.77|3353.07|3361.15|3352.45|31
1642268850000|2022-01-15 17:47:30|3360.77|3352.07|3360.61|3351.91|3360.89|3352.19|3360.52|3351.82|28
1642268860000|2022-01-15 17:47:40|3360.69|3351.99|3360.6|3351.9|3360.69|3351.99|3360.22|3351.52|17
1642268870000|2022-01-15 17:47:50|3360.58|3351.88|3359.75|3351.05|3360.63|3351.93|3359.75|3351.05|29
1642268880000|2022-01-15 17:48:00|3359.58|3350.88|3358.08|3349.38|3359.73|3351.03|3358.08|3349.38|25
1642268890000|2022-01-15 17:48:10|3358.07|3349.37|3358.51|3349.81|3358.58|3349.88|3357.83|3349.13|38
1642268900000|2022-01-15 17:48:20|3358.59|3349.89|3358.84|3350.14|3359|3350.3|3358.57|3349.87|27
1642268910000|2022-01-15 17:48:30|3358.83|3350.13|3358.67|3349.97|3359.25|3350.55|3358.2|3349.5|34
1642268920000|2022-01-15 17:48:40|3358.66|3349.96|3358.55|3349.85|3358.98|3350.28|3358.24|3349.54|35
1642268930000|2022-01-15 17:48:50|3358.91|3350.21|3358.98|3350.28|3358.98|3350.28|3358.44|3349.74|23
1642268940000|2022-01-15 17:49:00|3359.01|3350.31|3359.55|3350.85|3359.7|3351|3358.64|3349.94|27
1642268950000|2022-01-15 17:49:10|3359.59|3350.89|3360.52|3351.82|3360.6|3351.9|3359.48|3350.78|34
1642268960000|2022-01-15 17:49:20|3360.66|3351.96|3359.82|3351.12|3360.66|3351.96|3359.81|3351.11|24
1642268970000|2022-01-15 17:49:30|3359.96|3351.26|3359.78|3351.08|3360.46|3351.76|3359.71|3351.01|32
1642268980000|2022-01-15 17:49:40|3359.71|3351.01|3360.17|3351.47|3360.3|3351.6|3359.71|3351.01|21
1642268990000|2022-01-15 17:49:50|3360.09|3351.39|3360.19|3351.49|3360.29|3351.59|3360|3351.3|20
1642269000000|2022-01-15 17:50:00|3360.31|3351.61|3360.69|3351.99|3360.86|3352.16|3359.92|3351.22|28
1642269010000|2022-01-15 17:50:10|3360.7|3352|3361.89|3353.19|3362|3353.3|3360.7|3352|27
1642269020000|2022-01-15 17:50:20|3361.78|3353.08|3362.01|3353.31|3362.58|3353.88|3361.58|3352.88|26
1642269030000|2022-01-15 17:50:30|3361.83|3353.13|3361.8|3353.1|3362.18|3353.48|3361.58|3352.88|28
1642269040000|2022-01-15 17:50:40|3361.83|3353.13|3363.6|3354.9|3363.6|3354.9|3361.43|3352.73|30
1642269050000|2022-01-15 17:50:50|3363.85|3355.15|3362.39|3353.69|3363.85|3355.15|3362.3|3353.6|29
1642269060000|2022-01-15 17:51:00|3362.38|3353.68|3362.43|3353.73|3362.56|3353.86|3362.37|3353.67|19
1642269070000|2022-01-15 17:51:10|3362.45|3353.75|3362.62|3353.92|3362.64|3353.94|3362.41|3353.71|18
1642269080000|2022-01-15 17:51:20|3362.63|3353.93|3363.03|3354.33|3363.03|3354.33|3362.43|3353.73|13
1642269090000|2022-01-15 17:51:30|3362.97|3354.27|3363.03|3354.33|3363.4|3354.7|3362.93|3354.23|23
1642269100000|2022-01-15 17:51:40|3363.39|3354.69|3363.34|3354.64|3363.4|3354.7|3362.93|3354.23|14
1642269110000|2022-01-15 17:51:50|3363.26|3354.56|3363.13|3354.43|3363.47|3354.77|3362.93|3354.23|26
1642269120000|2022-01-15 17:52:00|3363.09|3354.39|3363.63|3354.93|3363.63|3354.93|3362.81|3354.11|34
1642269130000|2022-01-15 17:52:10|3363.38|3354.68|3363.62|3354.92|3364.22|3355.52|3363.2|3354.5|30
1642269140000|2022-01-15 17:52:20|3364.22|3355.52|3364.09|3355.39|3364.75|3356.05|3363.93|3355.23|23
1642269150000|2022-01-15 17:52:30|3364.59|3355.89|3364.32|3355.62|3364.67|3355.97|3363.73|3355.03|31
1642269160000|2022-01-15 17:52:40|3364.23|3355.53|3363.43|3354.73|3364.51|3355.81|3363.14|3354.44|33
1642269170000|2022-01-15 17:52:50|3363.58|3354.88|3362.73|3354.03|3363.67|3354.97|3362.37|3353.67|37
1642269180000|2022-01-15 17:53:00|3363.09|3354.39|3363.97|3355.27|3364.09|3355.39|3362.73|3354.03|32
1642269190000|2022-01-15 17:53:10|3364.06|3355.36|3363.65|3354.95|3364.15|3355.45|3363.57|3354.87|24
1642269200000|2022-01-15 17:53:20|3363.68|3354.98|3363.69|3354.99|3363.77|3355.07|3363.25|3354.55|28
1642269210000|2022-01-15 17:53:30|3363.7|3355|3362.38|3353.68|3363.76|3355.06|3362.38|3353.68|31
1642269220000|2022-01-15 17:53:40|3362.39|3353.69|3362.32|3353.62|3362.81|3354.11|3362.02|3353.32|33
1642269230000|2022-01-15 17:53:50|3362.28|3353.58|3362.36|3353.66|3363.06|3354.36|3361.94|3353.24|34
1642269240000|2022-01-15 17:54:00|3362.38|3353.68|3362.39|3353.69|3362.74|3354.04|3362.21|3353.51|30
1642269250000|2022-01-15 17:54:10|3362.58|3353.88|3363.48|3354.78|3363.48|3354.78|3362.39|3353.69|32
1642269260000|2022-01-15 17:54:20|3363.51|3354.81|3363.36|3354.66|3363.94|3355.24|3363.33|3354.63|35
1642269270000|2022-01-15 17:54:30|3363.37|3354.67|3362.28|3353.58|3363.57|3354.87|3362.18|3353.48|32
1642269280000|2022-01-15 17:54:40|3362.29|3353.59|3363.08|3354.38|3363.24|3354.54|3362.26|3353.56|33
1642269290000|2022-01-15 17:54:50|3363.01|3354.31|3363.03|3354.33|3363.26|3354.56|3362.74|3354.04|32
1642269300000|2022-01-15 17:55:00|3363.01|3354.31|3363.82|3355.12|3364.31|3355.61|3362.77|3354.07|33
1642269310000|2022-01-15 17:55:10|3364.05|3355.35|3363.49|3354.79|3364.14|3355.44|3363.24|3354.54|29
1642269320000|2022-01-15 17:55:20|3363.48|3354.78|3363.28|3354.58|3363.6|3354.9|3363|3354.3|33
1642269330000|2022-01-15 17:55:30|3363.18|3354.48|3362.78|3354.08|3363.18|3354.48|3362.75|3354.05|30
1642269340000|2022-01-15 17:55:40|3362.85|3354.15|3362.3|3353.6|3362.85|3354.15|3362.3|3353.6|26
1642269350000|2022-01-15 17:55:50|3362.29|3353.59|3362.04|3353.34|3362.37|3353.67|3361.8|3353.1|21
1642269360000|2022-01-15 17:56:00|3361.86|3353.16|3361.58|3352.88|3361.86|3353.16|3361.5|3352.8|28
1642269370000|2022-01-15 17:56:10|3361.65|3352.95|3361.76|3353.06|3361.85|3353.15|3361.56|3352.86|31
1642269380000|2022-01-15 17:56:20|3361.74|3353.04|3360.67|3351.97|3361.76|3353.06|3360.45|3351.75|35
1642269390000|2022-01-15 17:56:30|3360.51|3351.81|3360.41|3351.71|3360.92|3352.22|3359.58|3350.88|31
1642269400000|2022-01-15 17:56:40|3360.42|3351.72|3359.85|3351.15|3360.64|3351.94|3359.81|3351.11|33
1642269410000|2022-01-15 17:56:50|3359.98|3351.28|3359.7|3351|3360.27|3351.57|3359.68|3350.98|30
1642269420000|2022-01-15 17:57:00|3359.77|3351.07|3356.96|3348.26|3360.61|3351.91|3356.71|3348.01|30
1642269430000|2022-01-15 17:57:10|3356.89|3348.19|3358.02|3349.32|3358.1|3349.4|3356.45|3347.75|36
1642269440000|2022-01-15 17:57:20|3357.92|3349.22|3357.52|3348.82|3358.23|3349.53|3357.2|3348.5|34
1642269450000|2022-01-15 17:57:30|3357.53|3348.83|3356.67|3347.97|3357.55|3348.85|3356.67|3347.97|31
1642269460000|2022-01-15 17:57:40|3356.69|3347.99|3355.75|3347.05|3356.87|3348.17|3355.69|3346.99|29
1642269470000|2022-01-15 17:57:50|3355.73|3347.03|3355.71|3347.01|3355.9|3347.2|3355.71|3347.01|27
1642269480000|2022-01-15 17:58:00|3355.62|3346.92|3354.8|3346.1|3355.62|3346.92|3354.8|3346.1|19
1642269490000|2022-01-15 17:58:10|3354.79|3346.09|3354.57|3345.87|3354.81|3346.11|3354.57|3345.87|24
1642269500000|2022-01-15 17:58:20|3354.58|3345.88|3354.74|3346.04|3354.81|3346.11|3354.52|3345.82|26
1642269510000|2022-01-15 17:58:30|3354.67|3345.97|3354.86|3346.16|3354.9|3346.2|3354.1|3345.4|32
1642269520000|2022-01-15 17:58:40|3354.88|3346.18|3355.32|3346.62|3355.89|3347.19|3354.69|3345.99|31
1642269530000|2022-01-15 17:58:50|3355.33|3346.63|3355.25|3346.55|3355.36|3346.66|3355.2|3346.5|19
1642269540000|2022-01-15 17:59:00|3355.24|3346.54|3355.04|3346.34|3355.34|3346.64|3354.97|3346.27|25
1642269550000|2022-01-15 17:59:10|3355.05|3346.35|3355.36|3346.66|3355.81|3347.11|3355.05|3346.35|19
1642269560000|2022-01-15 17:59:20|3355.42|3346.72|3355.73|3347.03|3356.5|3347.8|3355.39|3346.69|20
1642269570000|2022-01-15 17:59:30|3355.58|3346.88|3355.6|3346.9|3355.6|3346.9|3355.48|3346.78|14
1642269580000|2022-01-15 17:59:40|3355.54|3346.84|3355.5|3346.8|3355.6|3346.9|3355.48|3346.78|19
1642269590000|2022-01-15 17:59:50|3355.51|3346.81|3355.53|3346.83|3355.62|3346.92|3355.45|3346.75|32
1642269600000|2022-01-15 18:00:00|3355.48|3346.78|3355.22|3346.52|3355.68|3346.98|3354.97|3346.27|31
1642269610000|2022-01-15 18:00:10|3355.16|3346.46|3355.32|3346.62|3356.1|3347.4|3355.04|3346.34|25
1642269620000|2022-01-15 18:00:20|3355.57|3346.87|3355.35|3346.65|3356.08|3347.38|3355.02|3346.32|21
1642269630000|2022-01-15 18:00:30|3355.11|3346.41|3355.32|3346.62|3356.09|3347.39|3355.11|3346.41|26
1642269640000|2022-01-15 18:00:40|3355.25|3346.55|3354.95|3346.25|3355.28|3346.58|3354.76|3346.06|24
1642269650000|2022-01-15 18:00:50|3354.88|3346.18|3354.95|3346.25|3355.31|3346.61|3354.88|3346.18|31
1642269660000|2022-01-15 18:01:00|3354.94|3346.24|3354.4|3345.7|3355.02|3346.32|3354.2|3345.5|30
1642269670000|2022-01-15 18:01:10|3354.47|3345.77|3353.65|3344.95|3354.55|3345.85|3353.65|3344.95|24
1642269680000|2022-01-15 18:01:20|3353.62|3344.92|3353.31|3344.61|3354.53|3345.83|3353.31|3344.61|34
1642269690000|2022-01-15 18:01:30|3353.18|3344.48|3353.42|3344.72|3353.45|3344.75|3353.05|3344.35|30
1642269700000|2022-01-15 18:01:40|3353.34|3344.64|3352.9|3344.2|3353.37|3344.67|3352.85|3344.15|13
1642269710000|2022-01-15 18:01:50|3352.84|3344.14|3353.5|3344.8|3354.39|3345.69|3352.52|3343.82|27
1642269720000|2022-01-15 18:02:00|3353.46|3344.76|3353.28|3344.58|3353.48|3344.78|3353.15|3344.45|18
1642269730000|2022-01-15 18:02:10|3353.27|3344.57|3353.97|3345.27|3354.41|3345.71|3353.27|3344.57|18
1642269740000|2022-01-15 18:02:20|3353.88|3345.18|3353.85|3345.15|3353.97|3345.27|3353.85|3345.15|7
1642269750000|2022-01-15 18:02:30|3353.89|3345.19|3354.04|3345.34|3354.06|3345.36|3353.89|3345.19|9
1642269760000|2022-01-15 18:02:40|3354.05|3345.35|3354.06|3345.36|3354.39|3345.69|3353.98|3345.28|15
1642269770000|2022-01-15 18:02:50|3354.12|3345.42|3353.53|3344.83|3354.12|3345.42|3353.45|3344.75|34
1642269780000|2022-01-15 18:03:00|3353.46|3344.76|3353.72|3345.02|3353.83|3345.13|3353.4|3344.7|21
1642269790000|2022-01-15 18:03:10|3353.6|3344.9|3353.62|3344.92|3353.83|3345.13|3353.34|3344.64|20
1642269800000|2022-01-15 18:03:20|3353.78|3345.08|3353.79|3345.09|3354.5|3345.8|3353.6|3344.9|22
1642269810000|2022-01-15 18:03:30|3353.63|3344.93|3353.8|3345.1|3354.01|3345.31|3353.62|3344.92|24
1642269820000|2022-01-15 18:03:40|3353.79|3345.09|3352.46|3343.76|3353.79|3345.09|3352.46|3343.76|29
1642269830000|2022-01-15 18:03:50|3352.45|3343.75|3352.1|3343.4|3352.62|3343.92|3351.94|3343.24|32
1642269840000|2022-01-15 18:04:00|3352.01|3343.31|3351.05|3342.35|3352.09|3343.39|3350.68|3341.98|35
1642269850000|2022-01-15 18:04:10|3351.03|3342.33|3350.6|3341.9|3351.96|3343.26|3350.53|3341.83|26
1642269860000|2022-01-15 18:04:20|3350.92|3342.22|3351.41|3342.71|3351.74|3343.04|3350.92|3342.22|28
1642269870000|2022-01-15 18:04:30|3351.43|3342.73|3353.06|3344.36|3353.06|3344.36|3351.4|3342.7|32
1642269880000|2022-01-15 18:04:40|3353.07|3344.37|3352.45|3343.75|3353.34|3344.64|3352.44|3343.74|31
1642269890000|2022-01-15 18:04:50|3352.5|3343.8|3352.43|3343.73|3352.6|3343.9|3352.28|3343.58|27
1642269900000|2022-01-15 18:05:00|3352.52|3343.82|3350.69|3341.99|3352.65|3343.95|3350.69|3341.99|31
1642269910000|2022-01-15 18:05:10|3350.74|3342.04|3351.36|3342.66|3352.32|3343.62|3350.62|3341.92|34
1642269920000|2022-01-15 18:05:20|3351.25|3342.55|3352.22|3343.52|3352.22|3343.52|3351.2|3342.5|32
1642269930000|2022-01-15 18:05:30|3352.08|3343.38|3351.47|3342.77|3352.22|3343.52|3351.47|3342.77|32
1642269940000|2022-01-15 18:05:40|3351.22|3342.52|3351.75|3343.05|3351.75|3343.05|3351.18|3342.48|32
1642269950000|2022-01-15 18:05:50|3351.83|3343.13|3351.2|3342.5|3352.05|3343.35|3350.98|3342.28|31
1642269960000|2022-01-15 18:06:00|3351.15|3342.45|3351.99|3343.29|3352|3343.3|3350.95|3342.25|30
1642269970000|2022-01-15 18:06:10|3352|3343.3|3352.06|3343.36|3352.42|3343.72|3351.47|3342.77|24
1642269980000|2022-01-15 18:06:20|3352.43|3343.73|3351.47|3342.77|3352.43|3343.73|3350.91|3342.21|29
1642269990000|2022-01-15 18:06:30|3351.51|3342.81|3350.45|3341.75|3351.78|3343.08|3349.94|3341.24|32
1642270000000|2022-01-15 18:06:40|3350.23|3341.53|3349.79|3341.09|3350.47|3341.77|3349.76|3341.06|21
1642270010000|2022-01-15 18:06:50|3349.76|3341.06|3350.64|3341.94|3351|3342.3|3348.98|3340.28|32
1642270020000|2022-01-15 18:07:00|3350.62|3341.92|3349.5|3340.8|3350.62|3341.92|3349.3|3340.6|26
1642270030000|2022-01-15 18:07:10|3349.49|3340.79|3349.85|3341.15|3351.17|3342.47|3349.46|3340.76|29
1642270040000|2022-01-15 18:07:20|3349.86|3341.16|3350.22|3341.52|3350.88|3342.18|3349.76|3341.06|16
1642270050000|2022-01-15 18:07:30|3350.07|3341.37|3350.35|3341.65|3350.38|3341.68|3349.95|3341.25|18
1642270060000|2022-01-15 18:07:40|3350.3|3341.6|3350.15|3341.45|3351.1|3342.4|3350.07|3341.37|28
1642270070000|2022-01-15 18:07:50|3350.21|3341.51|3350.12|3341.42|3351.25|3342.55|3350|3341.3|31
1642270080000|2022-01-15 18:08:00|3350.15|3341.45|3350.32|3341.62|3351.14|3342.44|3350.12|3341.42|28
1642270090000|2022-01-15 18:08:10|3350.23|3341.53|3349.71|3341.01|3350.33|3341.63|3349.61|3340.91|35
1642270100000|2022-01-15 18:08:20|3349.62|3340.92|3349.35|3340.65|3349.71|3341.01|3349.35|3340.65|19
1642270110000|2022-01-15 18:08:30|3349.47|3340.77|3349.82|3341.12|3349.93|3341.23|3349.47|3340.77|20
1642270120000|2022-01-15 18:08:40|3349.85|3341.15|3349.93|3341.23|3350.32|3341.62|3349.85|3341.15|8
1642270130000|2022-01-15 18:08:50|3349.91|3341.21|3349.48|3340.78|3349.93|3341.23|3349.46|3340.76|27
1642270140000|2022-01-15 18:09:00|3349.46|3340.76|3349.16|3340.46|3349.52|3340.82|3348.19|3339.49|31
1642270150000|2022-01-15 18:09:10|3348.82|3340.12|3348.91|3340.21|3349.24|3340.54|3348.64|3339.94|30
1642270160000|2022-01-15 18:09:20|3348.97|3340.27|3348.56|3339.86|3349.16|3340.46|3348.35|3339.65|28
1642270170000|2022-01-15 18:09:30|3348.82|3340.12|3349.41|3340.71|3350.13|3341.43|3348.74|3340.04|29
1642270180000|2022-01-15 18:09:40|3349.43|3340.73|3348.64|3339.94|3349.97|3341.27|3348.64|3339.94|37
1642270190000|2022-01-15 18:09:50|3348.59|3339.89|3348.61|3339.91|3349.39|3340.69|3348.59|3339.89|34
1642270200000|2022-01-15 18:10:00|3348.55|3339.85|3349.78|3341.08|3350.45|3341.75|3348.55|3339.85|30
1642270210000|2022-01-15 18:10:10|3349.73|3341.03|3349.84|3341.14|3350.65|3341.95|3349.62|3340.92|31
1642270220000|2022-01-15 18:10:20|3349.79|3341.09|3350.89|3342.19|3351.21|3342.51|3349.25|3340.55|34
1642270230000|2022-01-15 18:10:30|3350.88|3342.18|3350.28|3341.58|3350.95|3342.25|3350.09|3341.39|36
1642270240000|2022-01-15 18:10:40|3350.25|3341.55|3352.75|3344.05|3354.11|3345.41|3350.25|3341.55|32
1642270250000|2022-01-15 18:10:50|3352.56|3343.86|3352.1|3343.4|3352.79|3344.09|3351.83|3343.13|33
1642270260000|2022-01-15 18:11:00|3352.54|3343.84|3352.29|3343.59|3352.63|3343.93|3352.04|3343.34|19
1642270270000|2022-01-15 18:11:10|3352.32|3343.62|3352.33|3343.63|3352.35|3343.65|3352.25|3343.55|16
1642270280000|2022-01-15 18:11:20|3352.34|3343.64|3352.45|3343.75|3352.57|3343.87|3352.34|3343.64|21
1642270290000|2022-01-15 18:11:30|3352.49|3343.79|3352.62|3343.92|3352.62|3343.92|3352.45|3343.75|6
1642270300000|2022-01-15 18:11:40|3352.61|3343.91|3351.49|3342.79|3352.61|3343.91|3351.41|3342.71|23
1642270310000|2022-01-15 18:11:50|3350.95|3342.25|3350.52|3341.82|3351.42|3342.72|3350.09|3341.39|34
1642270320000|2022-01-15 18:12:00|3350.61|3341.91|3350.32|3341.62|3350.78|3342.08|3350.19|3341.49|29
1642270330000|2022-01-15 18:12:10|3350.51|3341.81|3350.68|3341.98|3352.72|3344.02|3350.51|3341.81|31
1642270340000|2022-01-15 18:12:20|3350.66|3341.96|3349.79|3341.09|3351.5|3342.8|3349.79|3341.09|34
1642270350000|2022-01-15 18:12:30|3349.78|3341.08|3350.09|3341.39|3350.23|3341.53|3349.15|3340.45|32
1642270360000|2022-01-15 18:12:40|3350.04|3341.34|3349.31|3340.61|3350.43|3341.73|3349.23|3340.53|34
1642270370000|2022-01-15 18:12:50|3349.29|3340.59|3348.82|3340.12|3349.49|3340.79|3348.05|3339.35|30
1642270380000|2022-01-15 18:13:00|3348.88|3340.18|3349.05|3340.35|3349.38|3340.68|3348.88|3340.18|10
1642270390000|2022-01-15 18:13:10|3349.17|3340.47|3349.85|3341.15|3349.85|3341.15|3348.95|3340.25|29
1642270400000|2022-01-15 18:13:20|3349.9|3341.2|3349.06|3340.36|3349.98|3341.28|3349|3340.3|27
1642270410000|2022-01-15 18:13:30|3349.22|3340.52|3347.75|3339.05|3349.28|3340.58|3347.75|3339.05|39
1642270420000|2022-01-15 18:13:40|3347.71|3339.01|3347.71|3339.01|3347.93|3339.23|3347.28|3338.58|31
1642270430000|2022-01-15 18:13:50|3347.69|3338.99|3348.2|3339.5|3348.64|3339.94|3347.69|3338.99|32
1642270440000|2022-01-15 18:14:00|3348.25|3339.55|3349.4|3340.7|3349.47|3340.77|3347.96|3339.26|31
1642270450000|2022-01-15 18:14:10|3349.48|3340.78|3349.3|3340.6|3349.48|3340.78|3348.71|3340.01|36
1642270460000|2022-01-15 18:14:20|3349.18|3340.48|3348.05|3339.35|3349.38|3340.68|3347.71|3339.01|36
1642270470000|2022-01-15 18:14:30|3348.13|3339.43|3349|3340.3|3349.29|3340.59|3348.04|3339.34|33
1642270480000|2022-01-15 18:14:40|3349.1|3340.4|3348.98|3340.28|3349.38|3340.68|3348.98|3340.28|26
1642270490000|2022-01-15 18:14:50|3348.76|3340.06|3348.21|3339.51|3349.29|3340.59|3348.03|3339.33|26
1642270500000|2022-01-15 18:15:00|3348.11|3339.41|3348.27|3339.57|3348.66|3339.96|3347.93|3339.23|30
1642270510000|2022-01-15 18:15:10|3348.18|3339.48|3348.27|3339.57|3348.8|3340.1|3347.88|3339.18|28
1642270520000|2022-01-15 18:15:20|3347.94|3339.24|3346.75|3338.05|3347.99|3339.29|3346.64|3337.94|32
1642270530000|2022-01-15 18:15:30|3346.84|3338.14|3346.93|3338.23|3347.49|3338.79|3346.4|3337.7|32
1642270540000|2022-01-15 18:15:40|3346.97|3338.27|3347.34|3338.64|3348.64|3339.94|3346.85|3338.15|32
1642270550000|2022-01-15 18:15:50|3347.51|3338.81|3348.14|3339.44|3348.46|3339.76|3347.1|3338.4|24
1642270560000|2022-01-15 18:16:00|3348.17|3339.47|3349.03|3340.33|3349.03|3340.33|3347.11|3338.41|36
1642270570000|2022-01-15 18:16:10|3349.13|3340.43|3350.16|3341.46|3350.7|3342|3349.13|3340.43|36
1642270580000|2022-01-15 18:16:20|3350.14|3341.44|3350.09|3341.39|3350.58|3341.88|3349.72|3341.02|31
1642270590000|2022-01-15 18:16:30|3350.12|3341.42|3350.73|3342.03|3350.75|3342.05|3350.09|3341.39|12
1642270600000|2022-01-15 18:16:40|3350.47|3341.77|3350.09|3341.39|3350.92|3342.22|3349.73|3341.03|29
1642270610000|2022-01-15 18:16:50|3350.1|3341.4|3350.71|3342.01|3350.97|3342.27|3350.1|3341.4|30
1642270620000|2022-01-15 18:17:00|3350.33|3341.63|3350.37|3341.67|3350.91|3342.21|3349.77|3341.07|30
1642270630000|2022-01-15 18:17:10|3350.24|3341.54|3348.95|3340.25|3350.64|3341.94|3348.95|3340.25|31
1642270640000|2022-01-15 18:17:20|3349.2|3340.5|3349.28|3340.58|3349.83|3341.13|3348.9|3340.2|31
1642270650000|2022-01-15 18:17:30|3349.04|3340.34|3349.2|3340.5|3350.04|3341.34|3348.66|3339.96|30
1642270660000|2022-01-15 18:17:40|3349.19|3340.49|3349.33|3340.63|3350|3341.3|3348.73|3340.03|30
1642270670000|2022-01-15 18:17:50|3350.04|3341.34|3349.86|3341.16|3350.27|3341.57|3348.73|3340.03|25
1642270680000|2022-01-15 18:18:00|3349.68|3340.98|3350.5|3341.8|3351.04|3342.34|3349.25|3340.55|31
1642270690000|2022-01-15 18:18:10|3350.53|3341.83|3350.58|3341.88|3350.83|3342.13|3349.48|3340.78|34
1642270700000|2022-01-15 18:18:20|3350.46|3341.76|3350.52|3341.82|3350.9|3342.2|3350.13|3341.43|25
1642270710000|2022-01-15 18:18:30|3350.51|3341.81|3350.48|3341.78|3350.92|3342.22|3350.07|3341.37|30
1642270720000|2022-01-15 18:18:40|3350.36|3341.66|3350.39|3341.69|3350.95|3342.25|3350.08|3341.38|30
1642270730000|2022-01-15 18:18:50|3350.36|3341.66|3350.45|3341.75|3350.93|3342.23|3350.08|3341.38|28
1642270740000|2022-01-15 18:19:00|3350.93|3342.23|3350.95|3342.25|3350.95|3342.25|3350.08|3341.38|23
1642270750000|2022-01-15 18:19:10|3350.89|3342.19|3350.23|3341.53|3350.97|3342.27|3350.01|3341.31|26
1642270760000|2022-01-15 18:19:20|3350.3|3341.6|3350.79|3342.09|3350.89|3342.19|3349.84|3341.14|33
1642270770000|2022-01-15 18:19:30|3350.75|3342.05|3350.66|3341.96|3351.14|3342.44|3350.01|3341.31|23
1642270780000|2022-01-15 18:19:40|3351.04|3342.34|3351.08|3342.38|3351.1|3342.4|3350.64|3341.94|20
1642270790000|2022-01-15 18:19:50|3351.06|3342.36|3350.48|3341.78|3351.06|3342.36|3350.36|3341.66|26
1642270800000|2022-01-15 18:20:00|3350.47|3341.77|3351.06|3342.36|3351.06|3342.36|3350.47|3341.77|14
1642270810000|2022-01-15 18:20:10|3351.09|3342.39|3350.48|3341.78|3351.09|3342.39|3350.48|3341.78|21
1642270820000|2022-01-15 18:20:20|3350.51|3341.81|3351.04|3342.34|3351.04|3342.34|3350.4|3341.7|14
1642270830000|2022-01-15 18:20:30|3350.92|3342.22|3350.49|3341.79|3351.04|3342.34|3350.38|3341.68|15
1642270840000|2022-01-15 18:20:40|3350.51|3341.81|3351.68|3342.98|3352.16|3343.46|3350.36|3341.66|36
1642270850000|2022-01-15 18:20:50|3352.06|3343.36|3351.57|3342.87|3352.06|3343.36|3351.38|3342.68|35
1642270860000|2022-01-15 18:21:00|3351.92|3343.22|3352.36|3343.66|3352.6|3343.9|3351.4|3342.7|28
1642270870000|2022-01-15 18:21:10|3352.31|3343.61|3352.23|3343.53|3352.5|3343.8|3351.93|3343.23|33
1642270880000|2022-01-15 18:21:20|3352.25|3343.55|3351.58|3342.88|3352.49|3343.79|3351.32|3342.62|32
1642270890000|2022-01-15 18:21:30|3351.41|3342.71|3351.65|3342.95|3351.65|3342.95|3351.41|3342.71|24
1642270900000|2022-01-15 18:21:40|3351.64|3342.94|3351.65|3342.95|3351.76|3343.06|3351.33|3342.63|26
1642270910000|2022-01-15 18:21:50|3351.62|3342.92|3351.24|3342.54|3351.74|3343.04|3351.24|3342.54|24
1642270920000|2022-01-15 18:22:00|3351.55|3342.85|3351.66|3342.96|3351.87|3343.17|3351.24|3342.54|18
1642270930000|2022-01-15 18:22:10|3351.65|3342.95|3350.95|3342.25|3351.95|3343.25|3350.88|3342.18|20
1642270940000|2022-01-15 18:22:20|3350.94|3342.24|3350.57|3341.87|3350.94|3342.24|3350.26|3341.56|33
1642270950000|2022-01-15 18:22:30|3350.54|3341.84|3349.84|3341.14|3350.92|3342.22|3349.61|3340.91|38
1642270960000|2022-01-15 18:22:40|3349.83|3341.13|3351.4|3342.7|3351.4|3342.7|3349.8|3341.1|30
1642270970000|2022-01-15 18:22:50|3350.84|3342.14|3352.47|3343.77|3352.57|3343.87|3350.67|3341.97|33
1642270980000|2022-01-15 18:23:00|3352.51|3343.81|3352.48|3343.78|3352.59|3343.89|3351.85|3343.15|27
1642270990000|2022-01-15 18:23:10|3352.38|3343.68|3352.31|3343.61|3352.75|3344.05|3351.98|3343.28|33
1642271000000|2022-01-15 18:23:20|3352.3|3343.6|3352.3|3343.6|3352.62|3343.92|3352|3343.3|21
1642271010000|2022-01-15 18:23:30|3352.22|3343.52|3352.05|3343.35|3352.32|3343.62|3351.56|3342.86|30
1642271020000|2022-01-15 18:23:40|3352.04|3343.34|3351.85|3343.15|3352.23|3343.53|3351.83|3343.13|33
1642271030000|2022-01-15 18:23:50|3351.87|3343.17|3351.78|3343.08|3352.02|3343.32|3351.63|3342.93|15
1642271040000|2022-01-15 18:24:00|3352.36|3343.66|3352.09|3343.39|3352.48|3343.78|3351.79|3343.09|15
1642271050000|2022-01-15 18:24:10|3352.11|3343.41|3352.79|3344.09|3352.79|3344.09|3352.05|3343.35|17
1642271060000|2022-01-15 18:24:20|3352.88|3344.18|3352.99|3344.29|3353.2|3344.5|3352.87|3344.17|12
1642271070000|2022-01-15 18:24:30|3353.19|3344.49|3353.04|3344.34|3353.19|3344.49|3352.84|3344.14|25
1642271080000|2022-01-15 18:24:40|3353.1|3344.4|3352.81|3344.11|3353.1|3344.4|3352.5|3343.8|26
1642271090000|2022-01-15 18:24:50|3352.8|3344.1|3352.47|3343.77|3353.06|3344.36|3352.41|3343.71|29
1642271100000|2022-01-15 18:25:00|3353.3|3344.6|3352.81|3344.11|3353.3|3344.6|3352.73|3344.03|26
1642271110000|2022-01-15 18:25:10|3353|3344.3|3352.07|3343.37|3353.28|3344.58|3351.93|3343.23|32
1642271120000|2022-01-15 18:25:20|3351.98|3343.28|3351.55|3342.85|3352.11|3343.41|3351.46|3342.76|34
1642271130000|2022-01-15 18:25:30|3351.39|3342.69|3350.81|3342.11|3351.39|3342.69|3350.41|3341.71|32
1642271140000|2022-01-15 18:25:40|3351.37|3342.67|3351.44|3342.74|3351.71|3343.01|3350.65|3341.95|26
1642271150000|2022-01-15 18:25:50|3351.33|3342.63|3351.8|3343.1|3351.9|3343.2|3351.33|3342.63|24
1642271160000|2022-01-15 18:26:00|3351.83|3343.13|3351.97|3343.27|3352.01|3343.31|3351.28|3342.58|18
1642271170000|2022-01-15 18:26:10|3351.94|3343.24|3352.58|3343.88|3352.79|3344.09|3351.24|3342.54|33
1642271180000|2022-01-15 18:26:20|3352.51|3343.81|3352.34|3343.64|3352.51|3343.81|3351.93|3343.23|18
1642271190000|2022-01-15 18:26:30|3352.33|3343.63|3352.31|3343.61|3352.54|3343.84|3351.58|3342.88|25
1642271200000|2022-01-15 18:26:40|3352.34|3343.64|3352.34|3343.64|3352.36|3343.66|3352.3|3343.6|14
1642271210000|2022-01-15 18:26:50|3352.3|3343.6|3351.84|3343.14|3352.42|3343.72|3351.55|3342.85|21
1642271220000|2022-01-15 18:27:00|3352.35|3343.65|3351.5|3342.8|3352.35|3343.65|3351.5|3342.8|27
1642271230000|2022-01-15 18:27:10|3351.46|3342.76|3351.43|3342.73|3352.36|3343.66|3351.38|3342.68|24
1642271240000|2022-01-15 18:27:20|3351.53|3342.83|3351.43|3342.73|3351.72|3343.02|3351.39|3342.69|24
1642271250000|2022-01-15 18:27:30|3351.54|3342.84|3352.53|3343.83|3352.57|3343.87|3351.38|3342.68|20
1642271260000|2022-01-15 18:27:40|3352.54|3343.84|3352.49|3343.79|3352.65|3343.95|3351.91|3343.21|19
1642271270000|2022-01-15 18:27:50|3352.45|3343.75|3351.46|3342.76|3352.59|3343.89|3351.46|3342.76|22
1642271280000|2022-01-15 18:28:00|3351.53|3342.83|3351.35|3342.65|3351.75|3343.05|3351.1|3342.4|31
1642271290000|2022-01-15 18:28:10|3351.33|3342.63|3351.31|3342.61|3351.69|3342.99|3350.83|3342.13|27
1642271300000|2022-01-15 18:28:20|3350.62|3341.92|3349.86|3341.16|3350.92|3342.22|3349.86|3341.16|31
1642271310000|2022-01-15 18:28:30|3350.21|3341.51|3349.51|3340.81|3350.43|3341.73|3349.12|3340.42|24
1642271320000|2022-01-15 18:28:40|3350.08|3341.38|3350.08|3341.38|3350.37|3341.67|3349.8|3341.1|19
1642271330000|2022-01-15 18:28:50|3350.29|3341.59|3350.07|3341.37|3350.6|3341.9|3350.05|3341.35|26
1642271340000|2022-01-15 18:29:00|3350.08|3341.38|3350.33|3341.63|3350.73|3342.03|3350.08|3341.38|30
1642271350000|2022-01-15 18:29:10|3350.23|3341.53|3349.7|3341|3350.51|3341.81|3349.7|3341|29
1642271360000|2022-01-15 18:29:20|3349.71|3341.01|3350.32|3341.62|3350.59|3341.89|3349.71|3341.01|26
1642271370000|2022-01-15 18:29:30|3350.4|3341.7|3351|3342.3|3351.08|3342.38|3350.35|3341.65|34
1642271380000|2022-01-15 18:29:40|3351.02|3342.32|3350.94|3342.24|3351.07|3342.37|3350.4|3341.7|29
1642271390000|2022-01-15 18:29:50|3350.91|3342.21|3350.78|3342.08|3351.76|3343.06|3349.87|3341.17|28
1642271400000|2022-01-15 18:30:00|3351.41|3342.71|3350.03|3341.33|3351.55|3342.85|3350.03|3341.33|33
1642271410000|2022-01-15 18:30:10|3350.04|3341.34|3350.38|3341.68|3350.78|3342.08|3349.77|3341.07|24
1642271420000|2022-01-15 18:30:20|3350.27|3341.57|3351.21|3342.51|3351.8|3343.1|3350.1|3341.4|27
1642271430000|2022-01-15 18:30:30|3351.72|3343.02|3351.2|3342.5|3351.89|3343.19|3350.2|3341.5|27
1642271440000|2022-01-15 18:30:40|3350.89|3342.19|3351.87|3343.17|3352.33|3343.63|3350.39|3341.69|25
1642271450000|2022-01-15 18:30:50|3352.03|3343.33|3350.77|3342.07|3352.03|3343.33|3350.57|3341.87|33
1642271460000|2022-01-15 18:31:00|3350.98|3342.28|3350.83|3342.13|3352.01|3343.31|3350.7|3342|24
1642271470000|2022-01-15 18:31:10|3351.18|3342.48|3351.25|3342.55|3352.01|3343.31|3350.8|3342.1|25
1642271480000|2022-01-15 18:31:20|3350.92|3342.22|3350.82|3342.12|3352.33|3343.63|3350.82|3342.12|17
1642271490000|2022-01-15 18:31:30|3351.28|3342.58|3351.2|3342.5|3351.92|3343.22|3350.5|3341.8|34
1642271500000|2022-01-15 18:31:40|3351.6|3342.9|3351.19|3342.49|3352.33|3343.63|3350.68|3341.98|32
1642271510000|2022-01-15 18:31:50|3351.21|3342.51|3351.49|3342.79|3352.24|3343.54|3351.21|3342.51|33
1642271520000|2022-01-15 18:32:00|3351.55|3342.85|3352.19|3343.49|3352.38|3343.68|3351.43|3342.73|22
1642271530000|2022-01-15 18:32:10|3351.76|3343.06|3351.48|3342.78|3352.38|3343.68|3351.48|3342.78|19
1642271540000|2022-01-15 18:32:20|3351.49|3342.79|3351.74|3343.04|3352.34|3343.64|3351.33|3342.63|26
1642271550000|2022-01-15 18:32:30|3351.75|3343.05|3352.42|3343.72|3352.53|3343.83|3351.72|3343.02|17
1642271560000|2022-01-15 18:32:40|3352.11|3343.41|3352.42|3343.72|3352.53|3343.83|3352.04|3343.34|24
1642271570000|2022-01-15 18:32:50|3352.53|3343.83|3352.8|3344.1|3352.8|3344.1|3352.53|3343.83|2
1642271580000|2022-01-15 18:33:00|3352.27|3343.57|3352.8|3344.1|3352.8|3344.1|3352.27|3343.57|4
1642271590000|2022-01-15 18:33:10|3352.81|3344.11|3353.11|3344.41|3353.27|3344.57|3352.37|3343.67|16
1642271600000|2022-01-15 18:33:20|3353|3344.3|3353.76|3345.06|3353.8|3345.1|3352.95|3344.25|26
1642271610000|2022-01-15 18:33:30|3353.75|3345.05|3353.68|3344.98|3353.83|3345.13|3352.77|3344.07|30
1642271620000|2022-01-15 18:33:40|3353.67|3344.97|3353.58|3344.88|3353.83|3345.13|3353.51|3344.81|30
1642271630000|2022-01-15 18:33:50|3353.59|3344.89|3353.81|3345.11|3353.83|3345.13|3352.83|3344.13|26
1642271640000|2022-01-15 18:34:00|3353.82|3345.12|3353.66|3344.96|3353.82|3345.12|3353.14|3344.44|30
1642271650000|2022-01-15 18:34:10|3353.67|3344.97|3353.82|3345.12|3353.83|3345.13|3353.15|3344.45|30
1642271660000|2022-01-15 18:34:20|3353.83|3345.13|3353.2|3344.5|3353.84|3345.14|3353.2|3344.5|17
1642271670000|2022-01-15 18:34:30|3353.35|3344.65|3353.17|3344.47|3353.84|3345.14|3353.11|3344.41|26
1642271680000|2022-01-15 18:34:40|3353.13|3344.43|3352.79|3344.09|3353.52|3344.82|3352.7|3344|33
1642271690000|2022-01-15 18:34:50|3353.01|3344.31|3353.19|3344.49|3353.8|3345.1|3353.01|3344.31|35
1642271700000|2022-01-15 18:35:00|3353.18|3344.48|3352.84|3344.14|3353.81|3345.11|3352.6|3343.9|30
1642271710000|2022-01-15 18:35:10|3353.06|3344.36|3353.1|3344.4|3353.8|3345.1|3352.74|3344.04|29
1642271720000|2022-01-15 18:35:20|3353.79|3345.09|3353.52|3344.82|3353.84|3345.14|3352.72|3344.02|26
1642271730000|2022-01-15 18:35:30|3353.84|3345.14|3353.83|3345.13|3353.84|3345.14|3353.51|3344.81|10
1642271740000|2022-01-15 18:35:40|3353.82|3345.12|3353.84|3345.14|3353.84|3345.14|3353.56|3344.86|16
1642271750000|2022-01-15 18:35:50|3353.82|3345.12|3352.74|3344.04|3354|3345.3|3352.6|3343.9|20
1642271760000|2022-01-15 18:36:00|3352.8|3344.1|3353.64|3344.94|3353.74|3345.04|3352.46|3343.76|33
1642271770000|2022-01-15 18:36:10|3353.7|3345|3354.09|3345.39|3354.09|3345.39|3353.06|3344.36|12
1642271780000|2022-01-15 18:36:20|3354.08|3345.38|3354.05|3345.35|3354.09|3345.39|3354.05|3345.35|10
1642271790000|2022-01-15 18:36:30|3354.06|3345.36|3354.09|3345.39|3354.09|3345.39|3354.05|3345.35|11
1642271800000|2022-01-15 18:36:40|3353.94|3345.24|3354.08|3345.38|3354.09|3345.39|3353.94|3345.24|8
1642271810000|2022-01-15 18:36:50|3354.09|3345.39|3353.73|3345.03|3354.09|3345.39|3352.79|3344.09|21
1642271820000|2022-01-15 18:37:00|3353.72|3345.02|3353.72|3345.02|3353.74|3345.04|3353.56|3344.86|28
1642271830000|2022-01-15 18:37:10|3353.67|3344.97|3352.35|3343.65|3353.72|3345.02|3352.23|3343.53|29
1642271840000|2022-01-15 18:37:20|3352.46|3343.76|3352.36|3343.66|3352.65|3343.95|3351.78|3343.08|29
1642271850000|2022-01-15 18:37:30|3351.9|3343.2|3352.1|3343.4|3352.67|3343.97|3351.61|3342.91|34
1642271860000|2022-01-15 18:37:40|3351.92|3343.22|3350.91|3342.21|3352.61|3343.91|3350.74|3342.04|35
1642271870000|2022-01-15 18:37:50|3351.39|3342.69|3351.1|3342.4|3351.83|3343.13|3350.88|3342.18|31
1642271880000|2022-01-15 18:38:00|3350.98|3342.28|3351.88|3343.18|3351.92|3343.22|3350.94|3342.24|26
1642271890000|2022-01-15 18:38:10|3351.87|3343.17|3351.84|3343.14|3351.91|3343.21|3351.77|3343.07|15
1642271900000|2022-01-15 18:38:20|3351.91|3343.21|3352.53|3343.83|3352.58|3343.88|3351.38|3342.68|31
1642271910000|2022-01-15 18:38:30|3352.52|3343.82|3352.5|3343.8|3352.62|3343.92|3352.4|3343.7|22
1642271920000|2022-01-15 18:38:40|3351.72|3343.02|3351.57|3342.87|3351.72|3343.02|3351.13|3342.43|26
1642271930000|2022-01-15 18:38:50|3351.48|3342.78|3351.6|3342.9|3352.47|3343.77|3351.42|3342.72|29
1642271940000|2022-01-15 18:39:00|3351.57|3342.87|3351.94|3343.24|3351.94|3343.24|3351.36|3342.66|33
1642271950000|2022-01-15 18:39:10|3351.88|3343.18|3352.4|3343.7|3352.46|3343.76|3351.79|3343.09|28
1642271960000|2022-01-15 18:39:20|3352.39|3343.69|3353.02|3344.32|3353.29|3344.59|3352.25|3343.55|34
1642271970000|2022-01-15 18:39:30|3353.3|3344.6|3352.81|3344.11|3353.3|3344.6|3352.65|3343.95|30
1642271980000|2022-01-15 18:39:40|3352.8|3344.1|3352.85|3344.15|3353.03|3344.33|3352.6|3343.9|25
1642271990000|2022-01-15 18:39:50|3353.06|3344.36|3352.98|3344.28|3353.07|3344.37|3352.8|3344.1|19
1642272000000|2022-01-15 18:40:00|3352.8|3344.1|3352.96|3344.26|3353.02|3344.32|3352.65|3343.95|22
1642272010000|2022-01-15 18:40:10|3352.95|3344.25|3352.84|3344.14|3353.23|3344.53|3352.8|3344.1|25
1642272020000|2022-01-15 18:40:20|3352.85|3344.15|3352.4|3343.7|3353.26|3344.56|3351.93|3343.23|37
1642272030000|2022-01-15 18:40:30|3352.95|3344.25|3352.58|3343.88|3353.28|3344.58|3352.37|3343.67|32
1642272040000|2022-01-15 18:40:40|3352.56|3343.86|3352.04|3343.34|3353.31|3344.61|3352.04|3343.34|29
1642272050000|2022-01-15 18:40:50|3352.08|3343.38|3352.62|3343.92|3353.11|3344.41|3351.99|3343.29|25
1642272060000|2022-01-15 18:41:00|3352.93|3344.23|3353.11|3344.41|3353.45|3344.75|3352.77|3344.07|28
1642272070000|2022-01-15 18:41:10|3352.92|3344.22|3353.33|3344.63|3353.42|3344.72|3352.92|3344.22|27
1642272080000|2022-01-15 18:41:20|3353.37|3344.67|3352.24|3343.54|3353.37|3344.67|3352.05|3343.35|27
1642272090000|2022-01-15 18:41:30|3352.33|3343.63|3353.33|3344.63|3353.35|3344.65|3352.01|3343.31|34
1642272100000|2022-01-15 18:41:40|3353.37|3344.67|3352.41|3343.71|3353.37|3344.67|3352.14|3343.44|36
1642272110000|2022-01-15 18:41:50|3352.25|3343.55|3352.03|3343.33|3353.32|3344.62|3352.03|3343.33|30
1642272120000|2022-01-15 18:42:00|3352.42|3343.72|3352.47|3343.77|3353.39|3344.69|3352.23|3343.53|31
1642272130000|2022-01-15 18:42:10|3353.2|3344.5|3352.8|3344.1|3353.44|3344.74|3352.45|3343.75|33
1642272140000|2022-01-15 18:42:20|3352.75|3344.05|3353.5|3344.8|3353.5|3344.8|3352.32|3343.62|28
1642272150000|2022-01-15 18:42:30|3353.52|3344.82|3353.68|3344.98|3353.98|3345.28|3353.25|3344.55|34
1642272160000|2022-01-15 18:42:40|3353.59|3344.89|3353.28|3344.58|3353.98|3345.28|3353.02|3344.32|28
1642272170000|2022-01-15 18:42:50|3353.78|3345.08|3353.83|3345.13|3353.98|3345.28|3353.28|3344.58|11
1642272180000|2022-01-15 18:43:00|3353.28|3344.58|3353.42|3344.72|3354.02|3345.32|3353.28|3344.58|27
1642272190000|2022-01-15 18:43:10|3353.52|3344.82|3353.51|3344.81|3353.62|3344.92|3353.32|3344.62|31
1642272200000|2022-01-15 18:43:20|3353.34|3344.64|3353.65|3344.95|3353.98|3345.28|3353.12|3344.42|30
1642272210000|2022-01-15 18:43:30|3353.47|3344.77|3353.71|3345.01|3354.02|3345.32|3353.25|3344.55|15
1642272220000|2022-01-15 18:43:40|3354.02|3345.32|3353.25|3344.55|3354.02|3345.32|3353.17|3344.47|14
1642272230000|2022-01-15 18:43:50|3353.17|3344.47|3354.15|3345.45|3354.18|3345.48|3353.06|3344.36|16
1642272240000|2022-01-15 18:44:00|3354.18|3345.48|3354.18|3345.48|3354.25|3345.55|3354.07|3345.37|15
1642272250000|2022-01-15 18:44:10|3354.07|3345.37|3354.04|3345.34|3354.3|3345.6|3353.69|3344.99|21
1642272260000|2022-01-15 18:44:20|3354.3|3345.6|3353.76|3345.06|3354.43|3345.73|3353.72|3345.02|27
1642272270000|2022-01-15 18:44:30|3353.82|3345.12|3353.97|3345.27|3354.18|3345.48|3353.77|3345.07|21
1642272280000|2022-01-15 18:44:40|3353.96|3345.26|3352.5|3343.8|3354.13|3345.43|3352.48|3343.78|31
1642272290000|2022-01-15 18:44:50|3352.57|3343.87|3352.55|3343.85|3352.8|3344.1|3352.3|3343.6|20
1642272300000|2022-01-15 18:45:00|3352.57|3343.87|3351.73|3343.03|3353.79|3345.09|3351.64|3342.94|31
1642272310000|2022-01-15 18:45:10|3351.75|3343.05|3351.62|3342.92|3351.85|3343.15|3351.62|3342.92|32
1642272320000|2022-01-15 18:45:20|3351.56|3342.86|3351.11|3342.41|3351.69|3342.99|3351.05|3342.35|27
1642272330000|2022-01-15 18:45:30|3351.83|3343.13|3350.57|3341.87|3352.18|3343.48|3350.44|3341.74|34
1642272340000|2022-01-15 18:45:40|3350.81|3342.11|3350.66|3341.96|3351.04|3342.34|3349.82|3341.12|33
1642272350000|2022-01-15 18:45:50|3351.41|3342.71|3351.38|3342.68|3352.06|3343.36|3350.82|3342.12|31
1642272360000|2022-01-15 18:46:00|3351.4|3342.7|3351.26|3342.56|3352.29|3343.59|3351.12|3342.42|28
1642272370000|2022-01-15 18:46:10|3351.27|3342.57|3351.28|3342.58|3352.15|3343.45|3351.16|3342.46|28
1642272380000|2022-01-15 18:46:20|3351.31|3342.61|3351.64|3342.94|3351.65|3342.95|3350.99|3342.29|35
1642272390000|2022-01-15 18:46:30|3351.67|3342.97|3351.89|3343.19|3352.11|3343.41|3351.57|3342.87|25
1642272400000|2022-01-15 18:46:40|3352.03|3343.33|3352.15|3343.45|3352.21|3343.51|3351.63|3342.93|19
1642272410000|2022-01-15 18:46:50|3351.27|3342.57|3352.05|3343.35|3352.26|3343.56|3351.27|3342.57|27
1642272420000|2022-01-15 18:47:00|3351.93|3343.23|3351.44|3342.74|3352.05|3343.35|3351.44|3342.74|20
1642272430000|2022-01-15 18:47:10|3351.43|3342.73|3351.95|3343.25|3351.95|3343.25|3351.31|3342.61|15
1642272440000|2022-01-15 18:47:20|3351.99|3343.29|3353.07|3344.37|3353.07|3344.37|3351.41|3342.71|29
1642272450000|2022-01-15 18:47:30|3352.34|3343.64|3352.38|3343.68|3353.04|3344.34|3351.77|3343.07|33
1642272460000|2022-01-15 18:47:40|3352.33|3343.63|3353.01|3344.31|3353.09|3344.39|3352.32|3343.62|23
1642272470000|2022-01-15 18:47:50|3352.4|3343.7|3352.23|3343.53|3353.23|3344.53|3352.23|3343.53|25
1642272480000|2022-01-15 18:48:00|3352.4|3343.7|3352.27|3343.57|3352.74|3344.04|3351.76|3343.06|31
1642272490000|2022-01-15 18:48:10|3353.01|3344.31|3352.03|3343.33|3353.01|3344.31|3351.82|3343.12|33
1642272500000|2022-01-15 18:48:20|3352.02|3343.32|3352.04|3343.34|3352.58|3343.88|3351.78|3343.08|21
1642272510000|2022-01-15 18:48:30|3351.75|3343.05|3352.03|3343.33|3352.03|3343.33|3351.57|3342.87|34
1642272520000|2022-01-15 18:48:40|3351.92|3343.22|3351.64|3342.94|3351.92|3343.22|3351.62|3342.92|26
1642272530000|2022-01-15 18:48:50|3351.65|3342.95|3351.95|3343.25|3352.4|3343.7|3351.58|3342.88|35
1642272540000|2022-01-15 18:49:00|3351.88|3343.18|3351.12|3342.42|3352.14|3343.44|3351|3342.3|31
1642272550000|2022-01-15 18:49:10|3351.14|3342.44|3351.88|3343.18|3351.88|3343.18|3351.05|3342.35|24
1642272560000|2022-01-15 18:49:20|3351.71|3343.01|3350.19|3341.49|3351.95|3343.25|3349.71|3341.01|36
1642272570000|2022-01-15 18:49:30|3350.25|3341.55|3350.04|3341.34|3351.04|3342.34|3350.01|3341.31|24
1642272580000|2022-01-15 18:49:40|3350.01|3341.31|3348.43|3339.73|3350.01|3341.31|3348.42|3339.72|31
1642272590000|2022-01-15 18:49:50|3348.64|3339.94|3348.16|3339.46|3349.16|3340.46|3347.86|3339.16|34
1642272600000|2022-01-15 18:50:00|3348.17|3339.47|3348.49|3339.79|3348.49|3339.79|3347.9|3339.2|29
1642272610000|2022-01-15 18:50:10|3348.34|3339.64|3348.91|3340.21|3349.01|3340.31|3348.34|3339.64|23
1642272620000|2022-01-15 18:50:20|3348.95|3340.25|3348.68|3339.98|3348.98|3340.28|3348.57|3339.87|21
1642272630000|2022-01-15 18:50:30|3348.66|3339.96|3348.64|3339.94|3349.2|3340.5|3348.62|3339.92|33
1642272640000|2022-01-15 18:50:40|3348.99|3340.29|3348.16|3339.46|3349.24|3340.54|3348.11|3339.41|27
1642272650000|2022-01-15 18:50:50|3349.24|3340.54|3350.23|3341.53|3350.32|3341.62|3348.86|3340.16|23
1642272660000|2022-01-15 18:51:00|3350.26|3341.56|3349.62|3340.92|3350.4|3341.7|3349.62|3340.92|36
1642272670000|2022-01-15 18:51:10|3349.63|3340.93|3349.55|3340.85|3349.69|3340.99|3349.53|3340.83|26
1642272680000|2022-01-15 18:51:20|3349.54|3340.84|3349.58|3340.88|3349.68|3340.98|3349.39|3340.69|24
1642272690000|2022-01-15 18:51:30|3349.95|3341.25|3349.25|3340.55|3349.95|3341.25|3349.23|3340.53|30
1642272700000|2022-01-15 18:51:40|3349.53|3340.83|3349.74|3341.04|3349.75|3341.05|3349.17|3340.47|31
1642272710000|2022-01-15 18:51:50|3349.45|3340.75|3349.96|3341.26|3350.45|3341.75|3349.34|3340.64|33
1642272720000|2022-01-15 18:52:00|3350.07|3341.37|3350.33|3341.63|3350.33|3341.63|3349.96|3341.26|14
1642272730000|2022-01-15 18:52:10|3350.11|3341.41|3349.91|3341.21|3350.53|3341.83|3349.78|3341.08|36
1642272740000|2022-01-15 18:52:20|3349.66|3340.96|3350.59|3341.89|3350.59|3341.89|3349.6|3340.9|30
1642272750000|2022-01-15 18:52:30|3350.63|3341.93|3350.64|3341.94|3350.87|3342.17|3350.5|3341.8|29
1642272760000|2022-01-15 18:52:40|3350.61|3341.91|3351.11|3342.41|3351.11|3342.41|3350.14|3341.44|25
1642272770000|2022-01-15 18:52:50|3350.71|3342.01|3351.12|3342.42|3351.13|3342.43|3350.66|3341.96|20
1642272780000|2022-01-15 18:53:00|3351.07|3342.37|3350.98|3342.28|3351.3|3342.6|3350.92|3342.22|31
1642272790000|2022-01-15 18:53:10|3350.99|3342.29|3350.97|3342.27|3351.11|3342.41|3350.95|3342.25|19
1642272800000|2022-01-15 18:53:20|3350.96|3342.26|3350.88|3342.18|3351.38|3342.68|3350.88|3342.18|20
1642272810000|2022-01-15 18:53:30|3350.44|3341.74|3349.99|3341.29|3350.55|3341.85|3349.91|3341.21|33
1642272820000|2022-01-15 18:53:40|3350.18|3341.48|3350.09|3341.39|3350.4|3341.7|3349.93|3341.23|26
1642272830000|2022-01-15 18:53:50|3350.3|3341.6|3350.11|3341.41|3350.36|3341.66|3349.93|3341.23|32
1642272840000|2022-01-15 18:54:00|3350.12|3341.42|3350.32|3341.62|3350.59|3341.89|3349.84|3341.14|27
1642272850000|2022-01-15 18:54:10|3350.33|3341.63|3350.43|3341.73|3351.18|3342.48|3349.84|3341.14|31
1642272860000|2022-01-15 18:54:20|3350.42|3341.72|3350.41|3341.71|3351.19|3342.49|3350|3341.3|28
1642272870000|2022-01-15 18:54:30|3350.3|3341.6|3350.52|3341.82|3351.33|3342.63|3350.19|3341.49|29
1642272880000|2022-01-15 18:54:40|3350.51|3341.81|3351.03|3342.33|3351.46|3342.76|3350.4|3341.7|34
1642272890000|2022-01-15 18:54:50|3350.78|3342.08|3351.74|3343.04|3351.74|3343.04|3350.61|3341.91|32
1642272900000|2022-01-15 18:55:00|3351.58|3342.88|3350.69|3341.99|3351.63|3342.93|3350.69|3341.99|26
1642272910000|2022-01-15 18:55:10|3350.52|3341.82|3350.67|3341.97|3351.59|3342.89|3350.52|3341.82|33
1642272920000|2022-01-15 18:55:20|3350.61|3341.91|3350.44|3341.74|3350.68|3341.98|3350.24|3341.54|29
1642272930000|2022-01-15 18:55:30|3350.25|3341.55|3350.28|3341.58|3350.56|3341.86|3349.89|3341.19|31
1642272940000|2022-01-15 18:55:40|3350.52|3341.82|3350.34|3341.64|3350.52|3341.82|3349.89|3341.19|35
1642272950000|2022-01-15 18:55:50|3350.35|3341.65|3350.44|3341.74|3350.48|3341.78|3349.9|3341.2|23
1642272960000|2022-01-15 18:56:00|3350.43|3341.73|3351.87|3343.17|3351.87|3343.17|3349.8|3341.1|28
1642272970000|2022-01-15 18:56:10|3351.68|3342.98|3351.61|3342.91|3351.87|3343.17|3350.78|3342.08|24
1642272980000|2022-01-15 18:56:20|3351.64|3342.94|3351.87|3343.17|3351.97|3343.27|3351.64|3342.94|20
1642272990000|2022-01-15 18:56:30|3351.88|3343.18|3351.61|3342.91|3351.88|3343.18|3351.4|3342.7|27
1642273000000|2022-01-15 18:56:40|3351.6|3342.9|3351.37|3342.67|3351.71|3343.01|3351.37|3342.67|14
1642273010000|2022-01-15 18:56:50|3351.36|3342.66|3351.87|3343.17|3351.96|3343.26|3351.24|3342.54|32
1642273020000|2022-01-15 18:57:00|3351.06|3342.36|3351.7|3343|3351.95|3343.25|3350.78|3342.08|23
1642273030000|2022-01-15 18:57:10|3351.72|3343.02|3350.97|3342.27|3351.77|3343.07|3350.95|3342.25|20
1642273040000|2022-01-15 18:57:20|3351.62|3342.92|3351.07|3342.37|3351.66|3342.96|3350.93|3342.23|33
1642273050000|2022-01-15 18:57:30|3351.14|3342.44|3350.15|3341.45|3351.54|3342.84|3350.01|3341.31|35
1642273060000|2022-01-15 18:57:40|3350.46|3341.76|3350.65|3341.95|3350.91|3342.21|3349.63|3340.93|36
1642273070000|2022-01-15 18:57:50|3350.56|3341.86|3350.2|3341.5|3351.09|3342.39|3349.96|3341.26|32
1642273080000|2022-01-15 18:58:00|3350.38|3341.68|3350.82|3342.12|3351.09|3342.39|3349.91|3341.21|37
1642273090000|2022-01-15 18:58:10|3350.9|3342.2|3350.06|3341.36|3350.9|3342.2|3349.94|3341.24|22
1642273100000|2022-01-15 18:58:20|3349.93|3341.23|3350.46|3341.76|3351.05|3342.35|3349.93|3341.23|31
1642273110000|2022-01-15 18:58:30|3350.42|3341.72|3350.23|3341.53|3350.86|3342.16|3350.2|3341.5|31
1642273120000|2022-01-15 18:58:40|3350.15|3341.45|3350.87|3342.17|3351.26|3342.56|3350.15|3341.45|20
1642273130000|2022-01-15 18:58:50|3351.12|3342.42|3351.3|3342.6|3351.3|3342.6|3351.07|3342.37|13
1642273140000|2022-01-15 18:59:00|3351.21|3342.51|3349.87|3341.17|3351.34|3342.64|3349.8|3341.1|22
1642273150000|2022-01-15 18:59:10|3349.98|3341.28|3350.53|3341.83|3351.53|3342.83|3349.75|3341.05|23
1642273160000|2022-01-15 18:59:20|3350.54|3341.84|3350.54|3341.84|3351.47|3342.77|3350.34|3341.64|17
1642273170000|2022-01-15 18:59:30|3349.63|3340.93|3350.92|3342.22|3351.06|3342.36|3349.63|3340.93|34
1642273180000|2022-01-15 18:59:40|3350.49|3341.79|3350.08|3341.38|3350.65|3341.95|3350.06|3341.36|29
1642273190000|2022-01-15 18:59:50|3350.13|3341.43|3349.25|3340.55|3350.13|3341.43|3348.99|3340.29|27
1642273200000|2022-01-15 19:00:00|3349.69|3340.99|3350.79|3342.09|3350.79|3342.09|3349.35|3340.65|28
1642273210000|2022-01-15 19:00:10|3350.8|3342.1|3350.64|3341.94|3351.05|3342.35|3349.99|3341.29|28
1642273220000|2022-01-15 19:00:20|3350.63|3341.93|3349.73|3341.03|3350.63|3341.93|3349.72|3341.02|29
1642273230000|2022-01-15 19:00:30|3349.74|3341.04|3349.7|3341|3349.87|3341.17|3349.13|3340.43|33
1642273240000|2022-01-15 19:00:40|3349.64|3340.94|3348.92|3340.22|3350.05|3341.35|3348.92|3340.22|15
1642273250000|2022-01-15 19:00:50|3348.89|3340.19|3348.77|3340.07|3349.82|3341.12|3348.75|3340.05|26
1642273260000|2022-01-15 19:01:00|3348.9|3340.2|3349.87|3341.17|3350.02|3341.32|3348.69|3339.99|29
1642273270000|2022-01-15 19:01:10|3349.86|3341.16|3349.03|3340.33|3349.86|3341.16|3348.94|3340.24|28
1642273280000|2022-01-15 19:01:20|3349.17|3340.47|3348.17|3339.47|3349.81|3341.11|3348.07|3339.37|34
1642273290000|2022-01-15 19:01:30|3348.54|3339.84|3348.07|3339.37|3349.02|3340.32|3347.96|3339.26|38
1642273300000|2022-01-15 19:01:40|3348|3339.3|3348.04|3339.34|3348.78|3340.08|3347.85|3339.15|31
1642273310000|2022-01-15 19:01:50|3348.41|3339.71|3347.91|3339.21|3348.48|3339.78|3347.83|3339.13|33
1642273320000|2022-01-15 19:02:00|3347.9|3339.2|3347.46|3338.76|3348.86|3340.16|3347.35|3338.65|31
1642273330000|2022-01-15 19:02:10|3347.47|3338.77|3347.85|3339.15|3347.85|3339.15|3346.87|3338.17|37
1642273340000|2022-01-15 19:02:20|3347.84|3339.14|3346.97|3338.27|3347.84|3339.14|3346.97|3338.27|32
1642273350000|2022-01-15 19:02:30|3346.96|3338.26|3347.98|3339.28|3347.98|3339.28|3346.85|3338.15|27
1642273360000|2022-01-15 19:02:40|3347.74|3339.04|3347.7|3339|3348.03|3339.33|3346.83|3338.13|22
1642273370000|2022-01-15 19:02:50|3347.8|3339.1|3347.53|3338.83|3348.62|3339.92|3347.53|3338.83|21
1642273380000|2022-01-15 19:03:00|3347.52|3338.82|3348.36|3339.66|3348.61|3339.91|3347.52|3338.82|35
1642273390000|2022-01-15 19:03:10|3348.52|3339.82|3348.22|3339.52|3348.56|3339.86|3348.09|3339.39|33
1642273400000|2022-01-15 19:03:20|3348.23|3339.53|3348.44|3339.74|3348.64|3339.94|3348.16|3339.46|23
1642273410000|2022-01-15 19:03:30|3348.45|3339.75|3347.72|3339.02|3348.45|3339.75|3347.72|3339.02|31
1642273420000|2022-01-15 19:03:40|3347.73|3339.03|3348.04|3339.34|3348.46|3339.76|3347.72|3339.02|17
1642273430000|2022-01-15 19:03:50|3347.77|3339.07|3347.72|3339.02|3348.71|3340.01|3347.14|3338.44|30
1642273440000|2022-01-15 19:04:00|3348.18|3339.48|3347.61|3338.91|3348.24|3339.54|3347.14|3338.44|19
1642273450000|2022-01-15 19:04:10|3347.72|3339.02|3348.21|3339.51|3348.36|3339.66|3347.61|3338.91|25
1642273460000|2022-01-15 19:04:20|3348.27|3339.57|3347.86|3339.16|3348.77|3340.07|3347.78|3339.08|21
1642273470000|2022-01-15 19:04:30|3347.79|3339.09|3347.41|3338.71|3348.17|3339.47|3347.34|3338.64|25
1642273480000|2022-01-15 19:04:40|3347.4|3338.7|3347.63|3338.93|3347.63|3338.93|3347.3|3338.6|30
1642273490000|2022-01-15 19:04:50|3347.38|3338.68|3347.67|3338.97|3347.67|3338.97|3347.3|3338.6|24
1642273500000|2022-01-15 19:05:00|3347.43|3338.73|3347.35|3338.65|3348.22|3339.52|3347.35|3338.65|25
1642273510000|2022-01-15 19:05:10|3347.38|3338.68|3347.43|3338.73|3347.65|3338.95|3347.35|3338.65|34
1642273520000|2022-01-15 19:05:20|3347.38|3338.68|3347.81|3339.11|3348.71|3340.01|3347.33|3338.63|31
1642273530000|2022-01-15 19:05:30|3348.06|3339.36|3347.68|3338.98|3348.11|3339.41|3347.51|3338.81|28
1642273540000|2022-01-15 19:05:40|3347.65|3338.95|3347.64|3338.94|3348.11|3339.41|3347.4|3338.7|30
1642273550000|2022-01-15 19:05:50|3347.4|3338.7|3347.65|3338.95|3348.05|3339.35|3347.4|3338.7|25
1642273560000|2022-01-15 19:06:00|3347.4|3338.7|3347.71|3339.01|3348.71|3340.01|3347.4|3338.7|28
1642273570000|2022-01-15 19:06:10|3347.84|3339.14|3347.75|3339.05|3348.76|3340.06|3347.4|3338.7|21
1642273580000|2022-01-15 19:06:20|3347.57|3338.87|3347.88|3339.18|3348.71|3340.01|3347.4|3338.7|27
1642273590000|2022-01-15 19:06:30|3347.87|3339.17|3347.75|3339.05|3348.03|3339.33|3347.59|3338.89|25
1642273600000|2022-01-15 19:06:40|3347.4|3338.7|3348.5|3339.8|3348.71|3340.01|3347.4|3338.7|27
1642273610000|2022-01-15 19:06:50|3348.53|3339.83|3348.71|3340.01|3349.11|3340.41|3348.18|3339.48|17
1642273620000|2022-01-15 19:07:00|3348.25|3339.55|3348.71|3340.01|3349.07|3340.37|3348.25|3339.55|16
1642273630000|2022-01-15 19:07:10|3348.28|3339.58|3348.71|3340.01|3348.71|3340.01|3348.28|3339.58|8
1642273640000|2022-01-15 19:07:20|3348.59|3339.89|3348.59|3339.89|3348.71|3340.01|3348.28|3339.58|21
1642273650000|2022-01-15 19:07:30|3348.33|3339.63|3348.6|3339.9|3348.83|3340.13|3348.33|3339.63|24
1642273660000|2022-01-15 19:07:40|3348.52|3339.82|3348.6|3339.9|3348.6|3339.9|3348.33|3339.63|9
1642273670000|2022-01-15 19:07:50|3348.58|3339.88|3348.5|3339.8|3348.74|3340.04|3348.25|3339.55|18
1642273680000|2022-01-15 19:08:00|3348.52|3339.82|3348.59|3339.89|3348.63|3339.93|3348.35|3339.65|13
1642273690000|2022-01-15 19:08:10|3348.62|3339.92|3348.38|3339.68|3348.62|3339.92|3348.38|3339.68|15
1642273700000|2022-01-15 19:08:20|3348.61|3339.91|3348.53|3339.83|3348.61|3339.91|3348.38|3339.68|11
1642273710000|2022-01-15 19:08:30|3348.61|3339.91|3348.63|3339.93|3348.71|3340.01|3348.53|3339.83|10
1642273720000|2022-01-15 19:08:40|3348.71|3340.01|3349.43|3340.73|3349.53|3340.83|3348.58|3339.88|19
1642273730000|2022-01-15 19:08:50|3349.53|3340.83|3349.41|3340.71|3349.53|3340.83|3349.23|3340.53|24
1642273740000|2022-01-15 19:09:00|3349.43|3340.73|3349.38|3340.68|3349.49|3340.79|3349.23|3340.53|23
1642273750000|2022-01-15 19:09:10|3349.36|3340.66|3349.42|3340.72|3349.48|3340.78|3349.28|3340.58|19
1642273760000|2022-01-15 19:09:20|3349.48|3340.78|3350.3|3341.6|3350.33|3341.63|3349.42|3340.72|30
1642273770000|2022-01-15 19:09:30|3350.25|3341.55|3350.32|3341.62|3350.44|3341.74|3349.95|3341.25|21
1642273780000|2022-01-15 19:09:40|3350.36|3341.66|3350.28|3341.58|3350.36|3341.66|3350.18|3341.48|11
1642273790000|2022-01-15 19:09:50|3350.27|3341.57|3350.35|3341.65|3350.35|3341.65|3350.27|3341.57|4
1642273800000|2022-01-15 19:10:00|3350.36|3341.66|3351.55|3342.85|3351.88|3343.18|3350.36|3341.66|22
1642273810000|2022-01-15 19:10:10|3351.59|3342.89|3351.7|3343|3351.85|3343.15|3351.47|3342.77|26
1642273820000|2022-01-15 19:10:20|3351.63|3342.93|3351.63|3342.93|3351.83|3343.13|3351.48|3342.78|17
1642273830000|2022-01-15 19:10:30|3351.48|3342.78|3351.8|3343.1|3351.8|3343.1|3351.48|3342.78|19
1642273840000|2022-01-15 19:10:40|3351.6|3342.9|3351.99|3343.29|3352.16|3343.46|3351.6|3342.9|27
1642273850000|2022-01-15 19:10:50|3351.98|3343.28|3352.2|3343.5|3353.13|3344.43|3351.77|3343.07|24
1642273860000|2022-01-15 19:11:00|3353.13|3344.43|3352.8|3344.1|3353.13|3344.43|3351.89|3343.19|23
1642273870000|2022-01-15 19:11:10|3353.13|3344.43|3353.61|3344.91|3353.61|3344.91|3352.2|3343.5|19
1642273880000|2022-01-15 19:11:20|3353.22|3344.52|3353.61|3344.91|3353.85|3345.15|3353.22|3344.52|12
1642273890000|2022-01-15 19:11:30|3353.19|3344.49|3353.34|3344.64|3353.61|3344.91|3353.12|3344.42|18
1642273900000|2022-01-15 19:11:40|3353.73|3345.03|3353.48|3344.78|3354.09|3345.39|3353.35|3344.65|28
1642273910000|2022-01-15 19:11:50|3353.38|3344.68|3353.43|3344.73|3353.94|3345.24|3352.92|3344.22|34
1642273920000|2022-01-15 19:12:00|3353.84|3345.14|3353.48|3344.78|3353.94|3345.24|3353.24|3344.54|22
1642273930000|2022-01-15 19:12:10|3353.82|3345.12|3354.09|3345.39|3354.09|3345.39|3353.34|3344.64|24
1642273940000|2022-01-15 19:12:20|3354.08|3345.38|3352.5|3343.8|3354.12|3345.42|3352.35|3343.65|33
1642273950000|2022-01-15 19:12:30|3352.38|3343.68|3352.25|3343.55|3352.53|3343.83|3351.47|3342.77|27
1642273960000|2022-01-15 19:12:40|3352.29|3343.59|3353.02|3344.32|3353.02|3344.32|3351.12|3342.42|15
1642273970000|2022-01-15 19:12:50|3352.71|3344.01|3353.02|3344.32|3353.02|3344.32|3352.71|3344.01|2
1642273980000|2022-01-15 19:13:00|3352.07|3343.37|3351.76|3343.06|3352.64|3343.94|3351.76|3343.06|5
1642273990000|2022-01-15 19:13:10|3351.91|3343.21|3352.07|3343.37|3352.66|3343.96|3351.43|3342.73|16
1642274000000|2022-01-15 19:13:20|3351.43|3342.73|3351.85|3343.15|3352.78|3344.08|3351.43|3342.73|24
1642274010000|2022-01-15 19:13:30|3351.74|3343.04|3351.33|3342.63|3352.41|3343.71|3350.64|3341.94|25
1642274020000|2022-01-15 19:13:40|3351.32|3342.62|3351.88|3343.18|3352.28|3343.58|3351.23|3342.53|32
1642274030000|2022-01-15 19:13:50|3351.45|3342.75|3352.42|3343.72|3352.42|3343.72|3351.2|3342.5|22
1642274040000|2022-01-15 19:14:00|3352.52|3343.82|3352.2|3343.5|3352.52|3343.82|3352.06|3343.36|11
1642274050000|2022-01-15 19:14:10|3352.27|3343.57|3352.26|3343.56|3352.42|3343.72|3352.08|3343.38|14
1642274060000|2022-01-15 19:14:20|3352.6|3343.9|3352.6|3343.9|3352.63|3343.93|3352.23|3343.53|5
1642274070000|2022-01-15 19:14:30|3352.54|3343.84|3350.66|3341.96|3352.54|3343.84|3350.33|3341.63|31
1642274080000|2022-01-15 19:14:40|3350.56|3341.86|3350.61|3341.91|3350.77|3342.07|3350.5|3341.8|32
1642274090000|2022-01-15 19:14:50|3350.62|3341.92|3347.75|3339.05|3350.62|3341.92|3347.75|3339.05|29
1642274100000|2022-01-15 19:15:00|3348.54|3339.84|3349.48|3340.78|3349.58|3340.88|3348.37|3339.67|36
1642274110000|2022-01-15 19:15:10|3349.5|3340.8|3348.95|3340.25|3349.82|3341.12|3348.64|3339.94|35
1642274120000|2022-01-15 19:15:20|3348.7|3340|3349.1|3340.4|3349.75|3341.05|3348.35|3339.65|31
1642274130000|2022-01-15 19:15:30|3349.24|3340.54|3349.16|3340.46|3349.83|3341.13|3348.8|3340.1|26
1642274140000|2022-01-15 19:15:40|3349.62|3340.92|3349.67|3340.97|3350.46|3341.76|3348.88|3340.18|28
1642274150000|2022-01-15 19:15:50|3349.66|3340.96|3350.15|3341.45|3350.54|3341.84|3349.48|3340.78|37
1642274160000|2022-01-15 19:16:00|3349.71|3341.01|3350.1|3341.4|3350.33|3341.63|3349.57|3340.87|27
1642274170000|2022-01-15 19:16:10|3350.29|3341.59|3350.41|3341.71|3350.54|3341.84|3349.6|3340.9|31
1642274180000|2022-01-15 19:16:20|3350.33|3341.63|3350.46|3341.76|3350.46|3341.76|3349.63|3340.93|29
1642274190000|2022-01-15 19:16:30|3349.76|3341.06|3348.78|3340.08|3350.46|3341.76|3348.78|3340.08|34
1642274200000|2022-01-15 19:16:40|3348.81|3340.11|3348.93|3340.23|3349.44|3340.74|3348.81|3340.11|28
1642274210000|2022-01-15 19:16:50|3348.94|3340.24|3349.06|3340.36|3349.6|3340.9|3348.93|3340.23|31
1642274220000|2022-01-15 19:17:00|3348.94|3340.24|3349.7|3341|3349.7|3341|3348.71|3340.01|29
1642274230000|2022-01-15 19:17:10|3349.74|3341.04|3349.83|3341.13|3350.2|3341.5|3348.9|3340.2|25
1642274240000|2022-01-15 19:17:20|3350.33|3341.63|3350.27|3341.57|3350.35|3341.65|3349.85|3341.15|28
1642274250000|2022-01-15 19:17:30|3350.12|3341.42|3349.61|3340.91|3350.26|3341.56|3349.25|3340.55|32
1642274260000|2022-01-15 19:17:40|3349.63|3340.93|3349.89|3341.19|3350.43|3341.73|3349.31|3340.61|33
1642274270000|2022-01-15 19:17:50|3350.03|3341.33|3349.98|3341.28|3350.21|3341.51|3349.36|3340.66|34
1642274280000|2022-01-15 19:18:00|3349.38|3340.68|3349.7|3341|3350.07|3341.37|3348.77|3340.07|33
1642274290000|2022-01-15 19:18:10|3349.24|3340.54|3350.31|3341.61|3350.31|3341.61|3348.95|3340.25|32
1642274300000|2022-01-15 19:18:20|3349.39|3340.69|3348.67|3339.97|3350.23|3341.53|3348.57|3339.87|27
1642274310000|2022-01-15 19:18:30|3348.64|3339.94|3347.94|3339.24|3349.29|3340.59|3347.94|3339.24|34
1642274320000|2022-01-15 19:18:40|3347.87|3339.17|3347.27|3338.57|3348.17|3339.47|3346.16|3337.46|33
1642274330000|2022-01-15 19:18:50|3347.33|3338.63|3346.48|3337.78|3347.5|3338.8|3346.24|3337.54|35
1642274340000|2022-01-15 19:19:00|3346.61|3337.91|3346.88|3338.18|3347.34|3338.64|3346.42|3337.72|33
1642274350000|2022-01-15 19:19:10|3347.4|3338.7|3347.25|3338.55|3347.54|3338.84|3347.1|3338.4|27
1642274360000|2022-01-15 19:19:20|3347.18|3338.48|3346.73|3338.03|3347.34|3338.64|3346.7|3338|31
1642274370000|2022-01-15 19:19:30|3346.7|3338|3346.21|3337.51|3347.05|3338.35|3346.21|3337.51|27
1642274380000|2022-01-15 19:19:40|3346.25|3337.55|3346.55|3337.85|3346.55|3337.85|3346.08|3337.38|31
1642274390000|2022-01-15 19:19:50|3346.56|3337.86|3346.87|3338.17|3347.36|3338.66|3346.56|3337.86|31
1642274400000|2022-01-15 19:20:00|3346.94|3338.24|3346.83|3338.13|3347.26|3338.56|3346.77|3338.07|25
1642274410000|2022-01-15 19:20:10|3346.92|3338.22|3346.89|3338.19|3347.39|3338.69|3346.19|3337.49|34
1642274420000|2022-01-15 19:20:20|3346.87|3338.17|3347.76|3339.06|3347.82|3339.12|3346.75|3338.05|30
1642274430000|2022-01-15 19:20:30|3347.89|3339.19|3347.3|3338.6|3348.77|3340.07|3347.16|3338.46|29
1642274440000|2022-01-15 19:20:40|3347.29|3338.59|3347.08|3338.38|3348.08|3339.38|3347.01|3338.31|32
1642274450000|2022-01-15 19:20:50|3346.91|3338.21|3346.89|3338.19|3347.83|3339.13|3346.71|3338.01|30
1642274460000|2022-01-15 19:21:00|3346.9|3338.2|3347.85|3339.15|3348.56|3339.86|3346.76|3338.06|34
1642274470000|2022-01-15 19:21:10|3347.78|3339.08|3348.6|3339.9|3349.14|3340.44|3347.78|3339.08|38
1642274480000|2022-01-15 19:21:20|3348.54|3339.84|3348.62|3339.92|3349.07|3340.37|3348.51|3339.81|35
1642274490000|2022-01-15 19:21:30|3348.73|3340.03|3348.72|3340.02|3349.26|3340.56|3348.42|3339.72|33
1642274500000|2022-01-15 19:21:40|3348.61|3339.91|3349.13|3340.43|3349.31|3340.61|3348.53|3339.83|33
1642274510000|2022-01-15 19:21:50|3349.09|3340.39|3349.01|3340.31|3349.21|3340.51|3348.92|3340.22|21
1642274520000|2022-01-15 19:22:00|3349.07|3340.37|3349.67|3340.97|3349.74|3341.04|3349.06|3340.36|15
1642274530000|2022-01-15 19:22:10|3349.78|3341.08|3350.78|3342.08|3350.78|3342.08|3349.67|3340.97|16
1642274540000|2022-01-15 19:22:20|3351.15|3342.45|3350.21|3341.51|3351.15|3342.45|3350.21|3341.51|24
1642274550000|2022-01-15 19:22:30|3350.02|3341.32|3349.45|3340.75|3350.3|3341.6|3349.44|3340.74|33
1642274560000|2022-01-15 19:22:40|3349.48|3340.78|3349.72|3341.02|3349.72|3341.02|3349.33|3340.63|31
1642274570000|2022-01-15 19:22:50|3349.84|3341.14|3350.35|3341.65|3350.4|3341.7|3349.84|3341.14|27
1642274580000|2022-01-15 19:23:00|3350.4|3341.7|3350.16|3341.46|3350.58|3341.88|3349.65|3340.95|25
1642274590000|2022-01-15 19:23:10|3350.13|3341.43|3349.27|3340.57|3350.13|3341.43|3348.98|3340.28|36
1642274600000|2022-01-15 19:23:20|3349.25|3340.55|3349.69|3340.99|3349.92|3341.22|3349.25|3340.55|25
1642274610000|2022-01-15 19:23:30|3349.74|3341.04|3349.85|3341.15|3349.89|3341.19|3349.55|3340.85|24
1642274620000|2022-01-15 19:23:40|3349.67|3340.97|3349.78|3341.08|3349.78|3341.08|3349.53|3340.83|22
1642274630000|2022-01-15 19:23:50|3349.72|3341.02|3349.78|3341.08|3349.78|3341.08|3349.64|3340.94|14
1642274640000|2022-01-15 19:24:00|3349.72|3341.02|3349.78|3341.08|3349.78|3341.08|3349.68|3340.98|16
1642274650000|2022-01-15 19:24:10|3349.72|3341.02|3349.65|3340.95|3349.84|3341.14|3349.65|3340.95|31
1642274660000|2022-01-15 19:24:20|3349.71|3341.01|3348.73|3340.03|3349.71|3341.01|3348.46|3339.76|32
1642274670000|2022-01-15 19:24:30|3348.53|3339.83|3348.69|3339.99|3349.33|3340.63|3348.38|3339.68|25
1642274680000|2022-01-15 19:24:40|3348.36|3339.66|3348.8|3340.1|3349.33|3340.63|3348.36|3339.66|19
1642274690000|2022-01-15 19:24:50|3348.77|3340.07|3349.29|3340.59|3349.3|3340.6|3348.59|3339.89|28
1642274700000|2022-01-15 19:25:00|3349.31|3340.61|3349.23|3340.53|3349.33|3340.63|3349.09|3340.39|20
1642274710000|2022-01-15 19:25:10|3349.35|3340.65|3348.76|3340.06|3349.35|3340.65|3348.59|3339.89|34
1642274720000|2022-01-15 19:25:20|3348.77|3340.07|3348.7|3340|3349.44|3340.74|3348.51|3339.81|31
1642274730000|2022-01-15 19:25:30|3348.71|3340.01|3348.74|3340.04|3348.83|3340.13|3348.62|3339.92|31
1642274740000|2022-01-15 19:25:40|3348.64|3339.94|3348.76|3340.06|3349.44|3340.74|3348.62|3339.92|26
1642274750000|2022-01-15 19:25:50|3348.77|3340.07|3348.85|3340.15|3349.57|3340.87|3348.5|3339.8|32
1642274760000|2022-01-15 19:26:00|3348.84|3340.14|3349.97|3341.27|3349.97|3341.27|3348.84|3340.14|28
1642274770000|2022-01-15 19:26:10|3349.92|3341.22|3350.37|3341.67|3350.43|3341.73|3349.38|3340.68|25
1642274780000|2022-01-15 19:26:20|3349.9|3341.2|3349.58|3340.88|3350.37|3341.67|3349.38|3340.68|35
1642274790000|2022-01-15 19:26:30|3349.56|3340.86|3349.68|3340.98|3350.44|3341.74|3349.56|3340.86|28
1642274800000|2022-01-15 19:26:40|3349.8|3341.1|3349.53|3340.83|3349.85|3341.15|3349.27|3340.57|21
1642274810000|2022-01-15 19:26:50|3349.58|3340.88|3350.18|3341.48|3350.35|3341.65|3349.53|3340.83|9
1642274820000|2022-01-15 19:27:00|3350.2|3341.5|3350.38|3341.68|3350.46|3341.76|3349.75|3341.05|14
1642274830000|2022-01-15 19:27:10|3350.4|3341.7|3349.97|3341.27|3350.44|3341.74|3349.97|3341.27|26
1642274840000|2022-01-15 19:27:20|3350.42|3341.72|3350.72|3342.02|3350.85|3342.15|3349.88|3341.18|28
1642274850000|2022-01-15 19:27:30|3350.7|3342|3350.51|3341.81|3350.78|3342.08|3350.15|3341.45|23
1642274860000|2022-01-15 19:27:40|3350.52|3341.82|3350.23|3341.53|3350.66|3341.96|3350.2|3341.5|26
1642274870000|2022-01-15 19:27:50|3350.18|3341.48|3349.97|3341.27|3350.18|3341.48|3349.81|3341.11|30
1642274880000|2022-01-15 19:28:00|3350.02|3341.32|3350.04|3341.34|3350.49|3341.79|3349.82|3341.12|26
1642274890000|2022-01-15 19:28:10|3349.91|3341.21|3350.04|3341.34|3350.53|3341.83|3349.91|3341.21|17
1642274900000|2022-01-15 19:28:20|3350.08|3341.38|3349.66|3340.96|3350.08|3341.38|3349.65|3340.95|25
1642274910000|2022-01-15 19:28:30|3349.68|3340.98|3349.91|3341.21|3350|3341.3|3349.68|3340.98|28
1642274920000|2022-01-15 19:28:40|3349.82|3341.12|3349.76|3341.06|3349.97|3341.27|3349.73|3341.03|21
1642274930000|2022-01-15 19:28:50|3349.77|3341.07|3349.77|3341.07|3349.78|3341.08|3349.77|3341.07|13
1642274940000|2022-01-15 19:29:00|3349.73|3341.03|3349.84|3341.14|3350.42|3341.72|3349.65|3340.95|34
1642274950000|2022-01-15 19:29:10|3349.69|3340.99|3350.03|3341.33|3350.9|3342.2|3349.58|3340.88|27
1642274960000|2022-01-15 19:29:20|3349.95|3341.25|3349.89|3341.19|3350.92|3342.22|3349.89|3341.19|21
1642274970000|2022-01-15 19:29:30|3349.92|3341.22|3349.22|3340.52|3350.89|3342.19|3349.1|3340.4|34
1642274980000|2022-01-15 19:29:40|3349.24|3340.54|3349.16|3340.46|3349.62|3340.92|3348.87|3340.17|28
1642274990000|2022-01-15 19:29:50|3349.15|3340.45|3349.24|3340.54|3349.36|3340.66|3349.06|3340.36|28
1642275000000|2022-01-15 19:30:00|3349.26|3340.56|3349.28|3340.58|3349.28|3340.58|3349|3340.3|25
1642275010000|2022-01-15 19:30:10|3349.12|3340.42|3348.59|3339.89|3349.29|3340.59|3348.58|3339.88|28
1642275020000|2022-01-15 19:30:20|3348.54|3339.84|3348.53|3339.83|3348.68|3339.98|3348.44|3339.74|28
1642275030000|2022-01-15 19:30:30|3348.54|3339.84|3349.29|3340.59|3349.3|3340.6|3348.53|3339.83|31
1642275040000|2022-01-15 19:30:40|3349.24|3340.54|3349.23|3340.53|3349.67|3340.97|3349.19|3340.49|34
1642275050000|2022-01-15 19:30:50|3349.15|3340.45|3349.38|3340.68|3350.21|3341.51|3349.15|3340.45|26
1642275060000|2022-01-15 19:31:00|3349.29|3340.59|3349.34|3340.64|3349.79|3341.09|3349.11|3340.41|27
1642275070000|2022-01-15 19:31:10|3349.36|3340.66|3349.63|3340.93|3349.96|3341.26|3349.13|3340.43|34
1642275080000|2022-01-15 19:31:20|3349.51|3340.81|3349.66|3340.96|3349.67|3340.97|3349.32|3340.62|22
1642275090000|2022-01-15 19:31:30|3349.51|3340.81|3350.95|3342.25|3350.95|3342.25|3349.39|3340.69|28
1642275100000|2022-01-15 19:31:40|3350.85|3342.15|3350.85|3342.15|3350.85|3342.15|3350.81|3342.11|5
1642275110000|2022-01-15 19:31:50|3350.84|3342.14|3350.85|3342.15|3350.85|3342.15|3350.78|3342.08|16
1642275120000|2022-01-15 19:32:00|3350.84|3342.14|3350.95|3342.25|3350.95|3342.25|3350.81|3342.11|5
1642275130000|2022-01-15 19:32:10|3350.92|3342.22|3350.95|3342.25|3350.95|3342.25|3350.89|3342.19|6
1642275140000|2022-01-15 19:32:20|3350.93|3342.23|3350.95|3342.25|3350.95|3342.25|3350.88|3342.18|9
1642275150000|2022-01-15 19:32:30|3350.86|3342.16|3350.53|3341.83|3350.86|3342.16|3349.96|3341.26|11
1642275160000|2022-01-15 19:32:40|3350.46|3341.76|3350.83|3342.13|3350.86|3342.16|3350.04|3341.34|29
1642275170000|2022-01-15 19:32:50|3350.48|3341.78|3350.86|3342.16|3350.95|3342.25|3350.34|3341.64|29
1642275180000|2022-01-15 19:33:00|3350.57|3341.87|3350.57|3341.87|3351.01|3342.31|3349.9|3341.2|25
1642275190000|2022-01-15 19:33:10|3350.52|3341.82|3350.61|3341.91|3351.01|3342.31|3350.5|3341.8|25
1642275200000|2022-01-15 19:33:20|3350.62|3341.92|3350.79|3342.09|3350.82|3342.12|3350.48|3341.78|18
1642275210000|2022-01-15 19:33:30|3350.8|3342.1|3350.85|3342.15|3351.08|3342.38|3350.8|3342.1|27
1642275220000|2022-01-15 19:33:40|3350.94|3342.24|3350.26|3341.56|3351|3342.3|3350.23|3341.53|25
1642275230000|2022-01-15 19:33:50|3350.28|3341.58|3351.14|3342.44|3351.14|3342.44|3350.28|3341.58|11
1642275240000|2022-01-15 19:34:00|3351.16|3342.46|3351.33|3342.63|3351.38|3342.68|3351.16|3342.46|24
1642275250000|2022-01-15 19:34:10|3351.34|3342.64|3351.3|3342.6|3351.35|3342.65|3351.23|3342.53|22
1642275260000|2022-01-15 19:34:20|3351.31|3342.61|3351.72|3343.02|3351.72|3343.02|3350.76|3342.06|15
1642275270000|2022-01-15 19:34:30|3351.47|3342.77|3351.78|3343.08|3351.78|3343.08|3351|3342.3|13
1642275280000|2022-01-15 19:34:40|3351.62|3342.92|3350.82|3342.12|3351.81|3343.11|3350.66|3341.96|21
1642275290000|2022-01-15 19:34:50|3350.62|3341.92|3350.68|3341.98|3350.85|3342.15|3350.5|3341.8|33
1642275300000|2022-01-15 19:35:00|3350.66|3341.96|3350.58|3341.88|3350.83|3342.13|3350.56|3341.86|29
1642275310000|2022-01-15 19:35:10|3350.56|3341.86|3350.79|3342.09|3350.81|3342.11|3350.56|3341.86|13
1642275320000|2022-01-15 19:35:20|3350.81|3342.11|3350.84|3342.14|3351.43|3342.73|3350.81|3342.11|21
1642275330000|2022-01-15 19:35:30|3351.34|3342.64|3351.77|3343.07|3351.77|3343.07|3350.3|3341.6|21
1642275340000|2022-01-15 19:35:40|3350.95|3342.25|3350.73|3342.03|3351.77|3343.07|3350.39|3341.69|21
1642275350000|2022-01-15 19:35:50|3350.99|3342.29|3351.34|3342.64|3351.34|3342.64|3350.3|3341.6|8
1642275360000|2022-01-15 19:36:00|3351.77|3343.07|3351.64|3342.94|3352.09|3343.39|3351.34|3342.64|13
1642275370000|2022-01-15 19:36:10|3352.02|3343.32|3351.29|3342.59|3352.02|3343.32|3351.29|3342.59|13
1642275380000|2022-01-15 19:36:20|3351.63|3342.93|3352.04|3343.34|3352.04|3343.34|3351.63|3342.93|2
1642275390000|2022-01-15 19:36:30|3351.65|3342.95|3351.63|3342.93|3351.76|3343.06|3351.61|3342.91|4
1642275400000|2022-01-15 19:36:40|3351.29|3342.59|3351.62|3342.92|3351.63|3342.93|3351.29|3342.59|11
1642275410000|2022-01-15 19:36:50|3351.61|3342.91|3351.17|3342.47|3351.61|3342.91|3351.15|3342.45|25
1642275420000|2022-01-15 19:37:00|3351.14|3342.44|3350.87|3342.17|3351.5|3342.8|3350.64|3341.94|29
1642275430000|2022-01-15 19:37:10|3350.81|3342.11|3351.23|3342.53|3351.6|3342.9|3350.67|3341.97|28
1642275440000|2022-01-15 19:37:20|3351.22|3342.52|3351.15|3342.45|3351.23|3342.53|3351.15|3342.45|25
1642275450000|2022-01-15 19:37:30|3351.17|3342.47|3350.61|3341.91|3351.17|3342.47|3350.38|3341.68|22
1642275460000|2022-01-15 19:37:40|3350.49|3341.79|3350.41|3341.71|3350.65|3341.95|3350.4|3341.7|31
1642275470000|2022-01-15 19:37:50|3350.38|3341.68|3350.59|3341.89|3350.6|3341.9|3350.38|3341.68|22
1642275480000|2022-01-15 19:38:00|3350.5|3341.8|3350.51|3341.81|3350.61|3341.91|3350.45|3341.75|10
1642275490000|2022-01-15 19:38:10|3350.44|3341.74|3350.45|3341.75|3350.59|3341.89|3350.29|3341.59|33
1642275500000|2022-01-15 19:38:20|3350.49|3341.79|3350.37|3341.67|3350.58|3341.88|3350.25|3341.55|23
1642275510000|2022-01-15 19:38:30|3350.3|3341.6|3350.14|3341.44|3350.93|3342.23|3349.85|3341.15|30
1642275520000|2022-01-15 19:38:40|3350.06|3341.36|3351.23|3342.53|3351.51|3342.81|3349.89|3341.19|27
1642275530000|2022-01-15 19:38:50|3350.65|3341.95|3351.51|3342.81|3351.51|3342.81|3350.13|3341.43|24
1642275540000|2022-01-15 19:39:00|3351.52|3342.82|3350.42|3341.72|3351.67|3342.97|3350.42|3341.72|32
1642275550000|2022-01-15 19:39:10|3350.15|3341.45|3351.48|3342.78|3351.5|3342.8|3350.15|3341.45|31
1642275560000|2022-01-15 19:39:20|3351.59|3342.89|3351.12|3342.42|3351.73|3343.03|3350.47|3341.77|34
1642275570000|2022-01-15 19:39:30|3351.15|3342.45|3351.7|3343|3351.7|3343|3351.09|3342.39|36
1642275580000|2022-01-15 19:39:40|3351.71|3343.01|3350.38|3341.68|3351.8|3343.1|3350.38|3341.68|27
1642275590000|2022-01-15 19:39:50|3350.5|3341.8|3351.8|3343.1|3351.83|3343.13|3350.41|3341.71|30
1642275600000|2022-01-15 19:40:00|3351.79|3343.09|3351.78|3343.08|3351.83|3343.13|3351.55|3342.85|23
1642275610000|2022-01-15 19:40:10|3351.79|3343.09|3351.79|3343.09|3351.82|3343.12|3350.71|3342.01|29
1642275620000|2022-01-15 19:40:20|3351.05|3342.35|3351.79|3343.09|3351.79|3343.09|3350.96|3342.26|13
1642275630000|2022-01-15 19:40:30|3351.78|3343.08|3351.79|3343.09|3351.79|3343.09|3350.97|3342.27|18
1642275640000|2022-01-15 19:40:40|3351.27|3342.57|3351.68|3342.98|3351.79|3343.09|3351|3342.3|26
1642275650000|2022-01-15 19:40:50|3351.66|3342.96|3351.73|3343.03|3352.13|3343.43|3351.66|3342.96|20
1642275660000|2022-01-15 19:41:00|3352|3343.3|3351.78|3343.08|3352.09|3343.39|3351.67|3342.97|16
1642275670000|2022-01-15 19:41:10|3352.13|3343.43|3351.85|3343.15|3352.13|3343.43|3351.75|3343.05|18
1642275680000|2022-01-15 19:41:20|3351.88|3343.18|3352.21|3343.51|3352.26|3343.56|3351.81|3343.11|27
1642275690000|2022-01-15 19:41:30|3352.26|3343.56|3352.51|3343.81|3352.83|3344.13|3351.93|3343.23|24
1642275700000|2022-01-15 19:41:40|3352.26|3343.56|3353.37|3344.67|3353.66|3344.96|3352.02|3343.32|29
1642275710000|2022-01-15 19:41:50|3353.27|3344.57|3353.31|3344.61|3353.44|3344.74|3353.15|3344.45|19
1642275720000|2022-01-15 19:42:00|3353.32|3344.62|3353.37|3344.67|3353.37|3344.67|3353.16|3344.46|10
1642275730000|2022-01-15 19:42:10|3353.27|3344.57|3353.31|3344.61|3353.44|3344.74|3353.15|3344.45|14
1642275740000|2022-01-15 19:42:20|3353.41|3344.71|3353.41|3344.71|3353.6|3344.9|3353.15|3344.45|20
1642275750000|2022-01-15 19:42:30|3353.62|3344.92|3353.06|3344.36|3353.62|3344.92|3353.03|3344.33|16
1642275760000|2022-01-15 19:42:40|3353.07|3344.37|3353.37|3344.67|3353.37|3344.67|3352.93|3344.23|25
1642275770000|2022-01-15 19:42:50|3353.19|3344.49|3353.51|3344.81|3353.51|3344.81|3353.14|3344.44|26
1642275780000|2022-01-15 19:43:00|3353.54|3344.84|3353.59|3344.89|3353.6|3344.9|3353.3|3344.6|19
1642275790000|2022-01-15 19:43:10|3353.57|3344.87|3353.33|3344.63|3353.58|3344.88|3353.29|3344.59|14
1642275800000|2022-01-15 19:43:20|3353.35|3344.65|3353.32|3344.62|3353.54|3344.84|3353.31|3344.61|27
1642275810000|2022-01-15 19:43:30|3353.45|3344.75|3353.24|3344.54|3354.12|3345.42|3353.24|3344.54|15
1642275820000|2022-01-15 19:43:40|3353.08|3344.38|3354.12|3345.42|3354.31|3345.61|3353|3344.3|20
1642275830000|2022-01-15 19:43:50|3354.31|3345.61|3353.36|3344.66|3354.31|3345.61|3353.22|3344.52|20
1642275840000|2022-01-15 19:44:00|3353.49|3344.79|3353.49|3344.79|3353.49|3344.79|3353.36|3344.66|3
1642275850000|2022-01-15 19:44:10|3353.36|3344.66|3353.29|3344.59|3353.57|3344.87|3353.24|3344.54|11
1642275860000|2022-01-15 19:44:20|3353.35|3344.65|3353.34|3344.64|3353.36|3344.66|3353.17|3344.47|13
1642275870000|2022-01-15 19:44:30|3353.32|3344.62|3353.26|3344.56|3353.35|3344.65|3353.02|3344.32|18
1642275880000|2022-01-15 19:44:40|3353.02|3344.32|3353.16|3344.46|3353.16|3344.46|3352.95|3344.25|16
1642275890000|2022-01-15 19:44:50|3353.21|3344.51|3354.03|3345.33|3354.03|3345.33|3352.99|3344.29|15
1642275900000|2022-01-15 19:45:00|3353.43|3344.73|3353.8|3345.1|3354.04|3345.34|3353.27|3344.57|17
1642275910000|2022-01-15 19:45:10|3354.03|3345.33|3353.8|3345.1|3354.04|3345.34|3353.8|3345.1|4
1642275920000|2022-01-15 19:45:20|3354.05|3345.35|3354.17|3345.47|3354.18|3345.48|3353.64|3344.94|7
1642275930000|2022-01-15 19:45:30|3354.18|3345.48|3353.83|3345.13|3354.18|3345.48|3353.43|3344.73|19
1642275940000|2022-01-15 19:45:40|3354.02|3345.32|3354.1|3345.4|3354.19|3345.49|3354.01|3345.31|21
1642275950000|2022-01-15 19:45:50|3353.89|3345.19|3353.55|3344.85|3353.92|3345.22|3353.55|3344.85|27
1642275960000|2022-01-15 19:46:00|3353.59|3344.89|3354.08|3345.38|3354.48|3345.78|3353.47|3344.77|30
1642275970000|2022-01-15 19:46:10|3354.03|3345.33|3354.21|3345.51|3354.34|3345.64|3353.52|3344.82|22
1642275980000|2022-01-15 19:46:20|3354.22|3345.52|3354.25|3345.55|3354.25|3345.55|3354.07|3345.37|19
1642275990000|2022-01-15 19:46:30|3354.22|3345.52|3354.34|3345.64|3354.47|3345.77|3354.13|3345.43|19
1642276000000|2022-01-15 19:46:40|3353.96|3345.26|3353.9|3345.2|3354.53|3345.83|3353.9|3345.2|20
1642276010000|2022-01-15 19:46:50|3353.93|3345.23|3354.5|3345.8|3354.58|3345.88|3353.9|3345.2|19
1642276020000|2022-01-15 19:47:00|3354.49|3345.79|3354.64|3345.94|3354.66|3345.96|3353.85|3345.15|22
1642276030000|2022-01-15 19:47:10|3354.35|3345.65|3354.91|3346.21|3354.91|3346.21|3354.18|3345.48|27
1642276040000|2022-01-15 19:47:20|3354.88|3346.18|3354.35|3345.65|3355.39|3346.69|3354.06|3345.36|38
1642276050000|2022-01-15 19:47:30|3354.34|3345.64|3352.74|3344.04|3354.34|3345.64|3352.63|3343.93|38
1642276060000|2022-01-15 19:47:40|3353.05|3344.35|3353.13|3344.43|3353.45|3344.75|3352.62|3343.92|27
1642276070000|2022-01-15 19:47:50|3353.19|3344.49|3351.81|3343.11|3353.28|3344.58|3351.79|3343.09|30
1642276080000|2022-01-15 19:48:00|3351.8|3343.1|3352.1|3343.4|3352.75|3344.05|3351.28|3342.58|26
1642276090000|2022-01-15 19:48:10|3352.17|3343.47|3352.52|3343.82|3352.56|3343.86|3352.03|3343.33|34
1642276100000|2022-01-15 19:48:20|3352.45|3343.75|3352.98|3344.28|3352.98|3344.28|3351.94|3343.24|29
1642276110000|2022-01-15 19:48:30|3352.91|3344.21|3352.49|3343.79|3353.08|3344.38|3351.93|3343.23|33
1642276120000|2022-01-15 19:48:40|3352.7|3344|3351.77|3343.07|3352.89|3344.19|3351.28|3342.58|31
1642276130000|2022-01-15 19:48:50|3351.92|3343.22|3351.23|3342.53|3352.11|3343.41|3351.23|3342.53|33
1642276140000|2022-01-15 19:49:00|3351.26|3342.56|3351.6|3342.9|3351.7|3343|3350.94|3342.24|35
1642276150000|2022-01-15 19:49:10|3351.42|3342.72|3352.58|3343.88|3352.84|3344.14|3351.18|3342.48|34
1642276160000|2022-01-15 19:49:20|3352.39|3343.69|3353.15|3344.45|3353.3|3344.6|3352.33|3343.63|33
1642276170000|2022-01-15 19:49:30|3353.3|3344.6|3352.2|3343.5|3353.84|3345.14|3352.1|3343.4|36
1642276180000|2022-01-15 19:49:40|3352.06|3343.36|3352.29|3343.59|3352.37|3343.67|3352.05|3343.35|29
1642276190000|2022-01-15 19:49:50|3352.26|3343.56|3351.87|3343.17|3352.26|3343.56|3351.86|3343.16|19
1642276200000|2022-01-15 19:50:00|3351.71|3343.01|3352.15|3343.45|3352.24|3343.54|3351.71|3343.01|20
1642276210000|2022-01-15 19:50:10|3352.14|3343.44|3351.66|3342.96|3352.21|3343.51|3351.66|3342.96|30
1642276220000|2022-01-15 19:50:20|3351.73|3343.03|3351.74|3343.04|3351.9|3343.2|3351.68|3342.98|25
1642276230000|2022-01-15 19:50:30|3351.45|3342.75|3352.02|3343.32|3352.25|3343.55|3351.36|3342.66|28
1642276240000|2022-01-15 19:50:40|3352.12|3343.42|3351.36|3342.66|3352.24|3343.54|3350.96|3342.26|25
1642276250000|2022-01-15 19:50:50|3351.26|3342.56|3351.29|3342.59|3351.36|3342.66|3350.85|3342.15|26
1642276260000|2022-01-15 19:51:00|3351.22|3342.52|3351.08|3342.38|3351.37|3342.67|3350.69|3341.99|29
1642276270000|2022-01-15 19:51:10|3350.91|3342.21|3351.1|3342.4|3351.71|3343.01|3350.56|3341.86|27
1642276280000|2022-01-15 19:51:20|3350.84|3342.14|3351.04|3342.34|3351.13|3342.43|3350.84|3342.14|22
1642276290000|2022-01-15 19:51:30|3351.06|3342.36|3351.01|3342.31|3351.11|3342.41|3350.95|3342.25|32
1642276300000|2022-01-15 19:51:40|3351.08|3342.38|3350.98|3342.28|3351.13|3342.43|3350.98|3342.28|18
1642276310000|2022-01-15 19:51:50|3351.03|3342.33|3350.93|3342.23|3351.03|3342.33|3350.85|3342.15|27
1642276320000|2022-01-15 19:52:00|3350.87|3342.17|3348.87|3340.17|3350.93|3342.23|3348.71|3340.01|34
1642276330000|2022-01-15 19:52:10|3348.86|3340.16|3349.24|3340.54|3349.88|3341.18|3348.72|3340.02|35
1642276340000|2022-01-15 19:52:20|3349.14|3340.44|3349.46|3340.76|3349.77|3341.07|3349.14|3340.44|28
1642276350000|2022-01-15 19:52:30|3349.73|3341.03|3350.99|3342.29|3351.01|3342.31|3349.04|3340.34|38
1642276360000|2022-01-15 19:52:40|3350.39|3341.69|3350.03|3341.33|3351.29|3342.59|3349.94|3341.24|35
1642276370000|2022-01-15 19:52:50|3349.96|3341.26|3350.35|3341.65|3351.03|3342.33|3349.31|3340.61|16
1642276380000|2022-01-15 19:53:00|3350.36|3341.66|3349.62|3340.92|3350.97|3342.27|3349.62|3340.92|25
1642276390000|2022-01-15 19:53:10|3349.69|3340.99|3350.73|3342.03|3351.26|3342.56|3349.69|3340.99|21
1642276400000|2022-01-15 19:53:20|3350.7|3342|3350.48|3341.78|3351.2|3342.5|3349.91|3341.21|33
1642276410000|2022-01-15 19:53:30|3350.33|3341.63|3351.13|3342.43|3351.21|3342.51|3349.91|3341.21|13
1642276420000|2022-01-15 19:53:40|3351.33|3342.63|3349.6|3340.9|3351.36|3342.66|3349.6|3340.9|19
1642276430000|2022-01-15 19:53:50|3349.42|3340.72|3349.6|3340.9|3349.89|3341.19|3349.34|3340.64|22
1642276440000|2022-01-15 19:54:00|3349.86|3341.16|3349.08|3340.38|3349.86|3341.16|3349.03|3340.33|32
1642276450000|2022-01-15 19:54:10|3349.09|3340.39|3349.07|3340.37|3349.28|3340.58|3348.81|3340.11|32
1642276460000|2022-01-15 19:54:20|3349.23|3340.53|3350.46|3341.76|3351.25|3342.55|3349.23|3340.53|33
1642276470000|2022-01-15 19:54:30|3350.27|3341.57|3350.43|3341.73|3350.55|3341.85|3350.23|3341.53|7
1642276480000|2022-01-15 19:54:40|3350.31|3341.61|3350.02|3341.32|3350.31|3341.61|3349.97|3341.27|18
1642276490000|2022-01-15 19:54:50|3350.05|3341.35|3350.21|3341.51|3350.26|3341.56|3350.05|3341.35|18
1642276500000|2022-01-15 19:55:00|3350.2|3341.5|3349.91|3341.21|3350.2|3341.5|3349.72|3341.02|28
1642276510000|2022-01-15 19:55:10|3349.92|3341.22|3350.12|3341.42|3350.12|3341.42|3349.83|3341.13|30
1642276520000|2022-01-15 19:55:20|3350.17|3341.47|3349.72|3341.02|3350.31|3341.61|3349.5|3340.8|29
1642276530000|2022-01-15 19:55:30|3349.73|3341.03|3350.1|3341.4|3350.97|3342.27|3349.67|3340.97|27
1642276540000|2022-01-15 19:55:40|3349.63|3340.93|3349.63|3340.93|3350.54|3341.84|3349.4|3340.7|18
1642276550000|2022-01-15 19:55:50|3349.8|3341.1|3350.52|3341.82|3350.52|3341.82|3349.4|3340.7|14
1642276560000|2022-01-15 19:56:00|3351.3|3342.6|3350.66|3341.96|3351.69|3342.99|3350.44|3341.74|21
1642276570000|2022-01-15 19:56:10|3350.56|3341.86|3350.49|3341.79|3350.61|3341.91|3350.1|3341.4|27
1642276580000|2022-01-15 19:56:20|3350.43|3341.73|3350.31|3341.61|3350.45|3341.75|3350.3|3341.6|15
1642276590000|2022-01-15 19:56:30|3350.32|3341.62|3350.45|3341.75|3350.47|3341.77|3350.24|3341.54|17
1642276600000|2022-01-15 19:56:40|3350.46|3341.76|3350.13|3341.43|3350.92|3342.22|3350.11|3341.41|22
1642276610000|2022-01-15 19:56:50|3349.91|3341.21|3351.74|3343.04|3352.28|3343.58|3349.91|3341.21|29
1642276620000|2022-01-15 19:57:00|3352.09|3343.39|3351.74|3343.04|3352.09|3343.39|3351.48|3342.78|33
1642276630000|2022-01-15 19:57:10|3351.66|3342.96|3353.09|3344.39|3353.36|3344.66|3351.33|3342.63|27
1642276640000|2022-01-15 19:57:20|3353.28|3344.58|3353.13|3344.43|3354.05|3345.35|3352.26|3343.56|26
1642276650000|2022-01-15 19:57:30|3353.03|3344.33|3352.84|3344.14|3354.08|3345.38|3352.28|3343.58|28
1642276660000|2022-01-15 19:57:40|3353.23|3344.53|3353.46|3344.76|3353.47|3344.77|3352.84|3344.14|32
1642276670000|2022-01-15 19:57:50|3353.22|3344.52|3353.24|3344.54|3353.55|3344.85|3352.82|3344.12|30
1642276680000|2022-01-15 19:58:00|3353.25|3344.55|3353.27|3344.57|3353.41|3344.71|3352.82|3344.12|27
1642276690000|2022-01-15 19:58:10|3352.82|3344.12|3354.56|3345.86|3354.85|3346.15|3352.82|3344.12|26
1642276700000|2022-01-15 19:58:20|3354.47|3345.77|3354.53|3345.83|3354.68|3345.98|3353.88|3345.18|19
1642276710000|2022-01-15 19:58:30|3354.64|3345.94|3353.54|3344.84|3354.64|3345.94|3353.29|3344.59|29
1642276720000|2022-01-15 19:58:40|3353.43|3344.73|3353.12|3344.42|3353.81|3345.11|3353.03|3344.33|28
1642276730000|2022-01-15 19:58:50|3353.06|3344.36|3354.27|3345.57|3354.5|3345.8|3353.06|3344.36|28
1642276740000|2022-01-15 19:59:00|3353.73|3345.03|3354.33|3345.63|3354.37|3345.67|3353|3344.3|33
1642276750000|2022-01-15 19:59:10|3354.13|3345.43|3355.19|3346.49|3355.19|3346.49|3353.49|3344.79|34
1642276760000|2022-01-15 19:59:20|3354.73|3346.03|3355.53|3346.83|3355.53|3346.83|3354.29|3345.59|30
1642276770000|2022-01-15 19:59:30|3355.27|3346.57|3354.26|3345.56|3355.38|3346.68|3354.14|3345.44|28
1642276780000|2022-01-15 19:59:40|3354.87|3346.17|3354.66|3345.96|3355.15|3346.45|3354|3345.3|22
1642276790000|2022-01-15 19:59:50|3354.14|3345.44|3354.35|3345.65|3354.35|3345.65|3354.14|3345.44|12
1642276800000|2022-01-15 20:00:00|3354.29|3345.59|3356.2|3347.5|3356.56|3347.86|3354.29|3345.59|25
1642276810000|2022-01-15 20:00:10|3356.34|3347.64|3360.03|3351.33|3360.39|3351.69|3356.31|3347.61|35
1642276820000|2022-01-15 20:00:20|3359.97|3351.27|3357.86|3349.16|3360.01|3351.31|3357.86|3349.16|35
1642276830000|2022-01-15 20:00:30|3357.8|3349.1|3358.16|3349.46|3358.22|3349.52|3357.03|3348.33|36
1642276840000|2022-01-15 20:00:40|3358.01|3349.31|3359.22|3350.52|3359.7|3351|3357.96|3349.26|35
1642276850000|2022-01-15 20:00:50|3358.92|3350.22|3360.04|3351.34|3360.65|3351.95|3358.92|3350.22|38
1642276860000|2022-01-15 20:01:00|3360.12|3351.42|3360.8|3352.1|3361.03|3352.33|3359.74|3351.04|38
1642276870000|2022-01-15 20:01:10|3360.77|3352.07|3360.39|3351.69|3361.27|3352.57|3360.32|3351.62|35
1642276880000|2022-01-15 20:01:20|3360.45|3351.75|3360.42|3351.72|3360.48|3351.78|3360.22|3351.52|16
1642276890000|2022-01-15 20:01:30|3360.37|3351.67|3360.08|3351.38|3360.43|3351.73|3359.91|3351.21|32
1642276900000|2022-01-15 20:01:40|3360.02|3351.32|3358.73|3350.03|3360.02|3351.32|3358.64|3349.94|35
1642276910000|2022-01-15 20:01:50|3358.75|3350.05|3358.82|3350.12|3359.5|3350.8|3358.7|3350|35
1642276920000|2022-01-15 20:02:00|3358.55|3349.85|3358.5|3349.8|3358.69|3349.99|3358.14|3349.44|29
1642276930000|2022-01-15 20:02:10|3358.59|3349.89|3359.51|3350.81|3360.27|3351.57|3358.59|3349.89|35
1642276940000|2022-01-15 20:02:20|3359.53|3350.83|3358.18|3349.48|3359.63|3350.93|3357.84|3349.14|29
1642276950000|2022-01-15 20:02:30|3357.95|3349.25|3358.3|3349.6|3358.85|3350.15|3357.95|3349.25|25
1642276960000|2022-01-15 20:02:40|3358.26|3349.56|3360.01|3351.31|3360.01|3351.31|3357.95|3349.25|28
1642276970000|2022-01-15 20:02:50|3360.16|3351.46|3360.32|3351.62|3361.48|3352.78|3359.61|3350.91|36
1642276980000|2022-01-15 20:03:00|3360.26|3351.56|3361.03|3352.33|3361.39|3352.69|3359.92|3351.22|33
1642276990000|2022-01-15 20:03:10|3360.64|3351.94|3361.04|3352.34|3361.04|3352.34|3360.56|3351.86|19
1642277000000|2022-01-15 20:03:20|3361.06|3352.36|3361.75|3353.05|3362.08|3353.38|3361.06|3352.36|20
1642277010000|2022-01-15 20:03:30|3361.67|3352.97|3362.2|3353.5|3362.96|3354.26|3361.67|3352.97|24
1642277020000|2022-01-15 20:03:40|3362.32|3353.62|3362.18|3353.48|3362.53|3353.83|3362.12|3353.42|34
1642277030000|2022-01-15 20:03:50|3362.27|3353.57|3361.03|3352.33|3362.27|3353.57|3361.03|3352.33|34
1642277040000|2022-01-15 20:04:00|3361.08|3352.38|3360.83|3352.13|3361.14|3352.44|3360.53|3351.83|26
1642277050000|2022-01-15 20:04:10|3360.73|3352.03|3360.9|3352.2|3360.98|3352.28|3360.64|3351.94|17
1642277060000|2022-01-15 20:04:20|3360.85|3352.15|3360.76|3352.06|3360.95|3352.25|3360.51|3351.81|30
1642277070000|2022-01-15 20:04:30|3360.75|3352.05|3361.34|3352.64|3361.57|3352.87|3360.6|3351.9|26
1642277080000|2022-01-15 20:04:40|3361.63|3352.93|3362.01|3353.31|3362.06|3353.36|3361.61|3352.91|25
1642277090000|2022-01-15 20:04:50|3362.04|3353.34|3361.79|3353.09|3362.17|3353.47|3361.49|3352.79|33
1642277100000|2022-01-15 20:05:00|3361.86|3353.16|3362.87|3354.17|3362.87|3354.17|3361.84|3353.14|27
1642277110000|2022-01-15 20:05:10|3362.73|3354.03|3363.83|3355.13|3364.9|3356.2|3362.73|3354.03|35
1642277120000|2022-01-15 20:05:20|3363.85|3355.15|3364.1|3355.4|3364.35|3355.65|3363.75|3355.05|33
1642277130000|2022-01-15 20:05:30|3364.06|3355.36|3364.51|3355.81|3364.65|3355.95|3364.04|3355.34|15
1642277140000|2022-01-15 20:05:40|3364.61|3355.91|3366.14|3357.44|3366.74|3358.04|3364.61|3355.91|24
1642277150000|2022-01-15 20:05:50|3366|3357.3|3366.03|3357.33|3366.13|3357.43|3365.5|3356.8|29
1642277160000|2022-01-15 20:06:00|3366.13|3357.43|3365.58|3356.88|3366.15|3357.45|3365.41|3356.71|33
1642277170000|2022-01-15 20:06:10|3365.71|3357.01|3366.09|3357.39|3366.28|3357.58|3365.62|3356.92|30
1642277180000|2022-01-15 20:06:20|3366.03|3357.33|3366.68|3357.98|3367.52|3358.82|3366.03|3357.33|35
1642277190000|2022-01-15 20:06:30|3366.96|3358.26|3366.95|3358.25|3367.48|3358.78|3366.42|3357.72|36
1642277200000|2022-01-15 20:06:40|3366.89|3358.19|3366.6|3357.9|3367.42|3358.72|3366.49|3357.79|28
1642277210000|2022-01-15 20:06:50|3367.6|3358.9|3370.9|3362.2|3371.64|3362.94|3367.03|3358.33|37
1642277220000|2022-01-15 20:07:00|3370.71|3362.01|3370.76|3362.06|3370.8|3362.1|3370.03|3361.33|37
1642277230000|2022-01-15 20:07:10|3370.75|3362.05|3368.61|3359.91|3370.75|3362.05|3368.61|3359.91|39
1642277240000|2022-01-15 20:07:20|3368.75|3360.05|3368.88|3360.18|3368.91|3360.21|3368.2|3359.5|37
1642277250000|2022-01-15 20:07:30|3368.84|3360.14|3368.43|3359.73|3368.84|3360.14|3368.15|3359.45|29
1642277260000|2022-01-15 20:07:40|3368.36|3359.66|3368.58|3359.88|3368.63|3359.93|3368.28|3359.58|30
1642277270000|2022-01-15 20:07:50|3368.6|3359.9|3369.07|3360.37|3369.16|3360.46|3368.55|3359.85|21
1642277280000|2022-01-15 20:08:00|3369.1|3360.4|3369.14|3360.44|3369.14|3360.44|3368.85|3360.15|24
1642277290000|2022-01-15 20:08:10|3369.13|3360.43|3369.42|3360.72|3369.49|3360.79|3369.11|3360.41|13
1642277300000|2022-01-15 20:08:20|3369.45|3360.75|3370.52|3361.82|3370.66|3361.96|3369.23|3360.53|21
1642277310000|2022-01-15 20:08:30|3371.44|3362.74|3370.07|3361.37|3371.49|3362.79|3369.88|3361.18|31
1642277320000|2022-01-15 20:08:40|3370.17|3361.47|3370.73|3362.03|3370.73|3362.03|3368.97|3360.27|35
1642277330000|2022-01-15 20:08:50|3370.77|3362.07|3371.14|3362.44|3371.64|3362.94|3370.4|3361.7|35
1642277340000|2022-01-15 20:09:00|3371.25|3362.55|3371.79|3363.09|3371.79|3363.09|3370.9|3362.2|35
1642277350000|2022-01-15 20:09:10|3372.31|3363.61|3371.85|3363.15|3372.64|3363.94|3371.75|3363.05|37
1642277360000|2022-01-15 20:09:20|3371.93|3363.23|3371.64|3362.94|3371.98|3363.28|3371.6|3362.9|31
1642277370000|2022-01-15 20:09:30|3371.85|3363.15|3371.68|3362.98|3371.92|3363.22|3371.39|3362.69|17
1642277380000|2022-01-15 20:09:40|3371.67|3362.97|3371.74|3363.04|3372.18|3363.48|3371.19|3362.49|33
1642277390000|2022-01-15 20:09:50|3371.83|3363.13|3373.72|3365.02|3373.72|3365.02|3371.41|3362.71|30
1642277400000|2022-01-15 20:10:00|3373.63|3364.93|3371.25|3362.55|3373.85|3365.15|3371.25|3362.55|39
1642277410000|2022-01-15 20:10:10|3371.26|3362.56|3372.14|3363.44|3372.15|3363.45|3371|3362.3|34
1642277420000|2022-01-15 20:10:20|3372.15|3363.45|3373.17|3364.47|3373.95|3365.25|3371.85|3363.15|25
1642277430000|2022-01-15 20:10:30|3373.35|3364.65|3373.3|3364.6|3373.48|3364.78|3372.68|3363.98|29
1642277440000|2022-01-15 20:10:40|3373.1|3364.4|3373.56|3364.86|3373.91|3365.21|3372.83|3364.13|28
1642277450000|2022-01-15 20:10:50|3373.59|3364.89|3374.57|3365.87|3374.72|3366.02|3373.44|3364.74|31
1642277460000|2022-01-15 20:11:00|3373.8|3365.1|3374.02|3365.32|3374.65|3365.95|3373.79|3365.09|31
1642277470000|2022-01-15 20:11:10|3374.04|3365.34|3374.72|3366.02|3375.12|3366.42|3373.81|3365.11|35
1642277480000|2022-01-15 20:11:20|3374.81|3366.11|3375.01|3366.31|3376.75|3368.05|3374.43|3365.73|38
1642277490000|2022-01-15 20:11:30|3374.94|3366.24|3375.58|3366.88|3375.62|3366.92|3374.65|3365.95|36
1642277500000|2022-01-15 20:11:40|3374.93|3366.23|3374.9|3366.2|3375.07|3366.37|3374.67|3365.97|34
1642277510000|2022-01-15 20:11:50|3374.87|3366.17|3374.42|3365.72|3375.03|3366.33|3374.39|3365.69|33
1642277520000|2022-01-15 20:12:00|3374.34|3365.64|3374.38|3365.68|3374.45|3365.75|3373.74|3365.04|34
1642277530000|2022-01-15 20:12:10|3374.56|3365.86|3373.51|3364.81|3374.63|3365.93|3373.32|3364.62|37
1642277540000|2022-01-15 20:12:20|3373.49|3364.79|3373.85|3365.15|3373.88|3365.18|3373.31|3364.61|38
1642277550000|2022-01-15 20:12:30|3373.82|3365.12|3373.14|3364.44|3373.82|3365.12|3373.08|3364.38|37
1642277560000|2022-01-15 20:12:40|3373.12|3364.42|3372.45|3363.75|3373.12|3364.42|3372.43|3363.73|25
1642277570000|2022-01-15 20:12:50|3372.39|3363.69|3372.32|3363.62|3372.49|3363.79|3372.14|3363.44|33
1642277580000|2022-01-15 20:13:00|3372.34|3363.64|3371.53|3362.83|3372.34|3363.64|3371.52|3362.82|33
1642277590000|2022-01-15 20:13:10|3371.6|3362.9|3370.91|3362.21|3371.69|3362.99|3370.55|3361.85|36
1642277600000|2022-01-15 20:13:20|3370.83|3362.13|3370.48|3361.78|3370.89|3362.19|3370.35|3361.65|35
1642277610000|2022-01-15 20:13:30|3370.47|3361.77|3370.43|3361.73|3370.98|3362.28|3369.87|3361.17|33
1642277620000|2022-01-15 20:13:40|3370.45|3361.75|3370.02|3361.32|3370.45|3361.75|3369.83|3361.13|39
1642277630000|2022-01-15 20:13:50|3369.96|3361.26|3370.26|3361.56|3370.52|3361.82|3369.83|3361.13|36
1642277640000|2022-01-15 20:14:00|3370.09|3361.39|3369.11|3360.41|3370.2|3361.5|3369.05|3360.35|36
1642277650000|2022-01-15 20:14:10|3369.67|3360.97|3370.78|3362.08|3371.07|3362.37|3369.15|3360.45|35
1642277660000|2022-01-15 20:14:20|3370.67|3361.97|3370.64|3361.94|3371.13|3362.43|3370.55|3361.85|30
1642277670000|2022-01-15 20:14:30|3370.61|3361.91|3370.71|3362.01|3371.19|3362.49|3370.21|3361.51|34
1642277680000|2022-01-15 20:14:40|3370.73|3362.03|3370.87|3362.17|3372|3363.3|3370.44|3361.74|33
1642277690000|2022-01-15 20:14:50|3370.84|3362.14|3370.89|3362.19|3370.89|3362.19|3370.61|3361.91|32
1642277700000|2022-01-15 20:15:00|3370.83|3362.13|3370.73|3362.03|3371.11|3362.41|3370.58|3361.88|29
1642277710000|2022-01-15 20:15:10|3370.75|3362.05|3370.82|3362.12|3371.01|3362.31|3370.71|3362.01|25
1642277720000|2022-01-15 20:15:20|3370.75|3362.05|3370.91|3362.21|3370.93|3362.23|3370.75|3362.05|14
1642277730000|2022-01-15 20:15:30|3370.92|3362.22|3372.38|3363.68|3372.55|3363.85|3370.91|3362.21|29
1642277740000|2022-01-15 20:15:40|3372.53|3363.83|3371.91|3363.21|3372.63|3363.93|3371.66|3362.96|29
1642277750000|2022-01-15 20:15:50|3372.07|3363.37|3371.77|3363.07|3372.49|3363.79|3371.62|3362.92|37
1642277760000|2022-01-15 20:16:00|3371.87|3363.17|3371.61|3362.91|3372.04|3363.34|3371.61|3362.91|35
1642277770000|2022-01-15 20:16:10|3371.6|3362.9|3371.28|3362.58|3371.61|3362.91|3371.23|3362.53|29
1642277780000|2022-01-15 20:16:20|3371.31|3362.61|3369.66|3360.96|3371.31|3362.61|3369.66|3360.96|37
1642277790000|2022-01-15 20:16:30|3369.63|3360.93|3369.09|3360.39|3369.85|3361.15|3369.03|3360.33|36
1642277800000|2022-01-15 20:16:40|3369.02|3360.32|3368.68|3359.98|3369.29|3360.59|3368.38|3359.68|31
1642277810000|2022-01-15 20:16:50|3368.66|3359.96|3368.65|3359.95|3368.95|3360.25|3368.33|3359.63|28
1642277820000|2022-01-15 20:17:00|3368.62|3359.92|3368.67|3359.97|3369|3360.3|3367.85|3359.15|27
1642277830000|2022-01-15 20:17:10|3368.64|3359.94|3368.01|3359.31|3368.64|3359.94|3367.4|3358.7|35
1642277840000|2022-01-15 20:17:20|3368.7|3360|3367.4|3358.7|3368.7|3360|3367.34|3358.64|37
1642277850000|2022-01-15 20:17:30|3367.41|3358.71|3366.13|3357.43|3367.58|3358.88|3366.13|3357.43|33
1642277860000|2022-01-15 20:17:40|3365.93|3357.23|3365.68|3356.98|3366|3357.3|3364.98|3356.28|34
1642277870000|2022-01-15 20:17:50|3365.74|3357.04|3366.88|3358.18|3368.01|3359.31|3365.66|3356.96|34
1642277880000|2022-01-15 20:18:00|3366.91|3358.21|3366.64|3357.94|3366.96|3358.26|3366.6|3357.9|24
1642277890000|2022-01-15 20:18:10|3366.61|3357.91|3366.72|3358.02|3366.77|3358.07|3366.61|3357.91|27
1642277900000|2022-01-15 20:18:20|3366.71|3358.01|3366.37|3357.67|3366.81|3358.11|3366.22|3357.52|35
1642277910000|2022-01-15 20:18:30|3366.34|3357.64|3366.89|3358.19|3367.03|3358.33|3366.12|3357.42|33
1642277920000|2022-01-15 20:18:40|3366.9|3358.2|3366.96|3358.26|3367|3358.3|3366.62|3357.92|30
1642277930000|2022-01-15 20:18:50|3366.99|3358.29|3366.74|3358.04|3367.01|3358.31|3366.47|3357.77|25
1642277940000|2022-01-15 20:19:00|3366.75|3358.05|3366.67|3357.97|3366.78|3358.08|3366.41|3357.71|28
1642277950000|2022-01-15 20:19:10|3366.68|3357.98|3366.74|3358.04|3366.87|3358.17|3366.64|3357.94|18
1642277960000|2022-01-15 20:19:20|3366.73|3358.03|3366.42|3357.72|3366.86|3358.16|3366.18|3357.48|29
1642277970000|2022-01-15 20:19:30|3366.39|3357.69|3366.54|3357.84|3366.76|3358.06|3366.27|3357.57|27
1642277980000|2022-01-15 20:19:40|3366.56|3357.86|3366.53|3357.83|3366.86|3358.16|3366.4|3357.7|30
1642277990000|2022-01-15 20:19:50|3366.54|3357.84|3366.51|3357.81|3366.61|3357.91|3366.38|3357.68|29
1642278000000|2022-01-15 20:20:00|3366.47|3357.77|3365.24|3356.54|3366.47|3357.77|3365.07|3356.37|29
1642278010000|2022-01-15 20:20:10|3365.11|3356.41|3365.16|3356.46|3365.82|3357.12|3364.78|3356.08|31
1642278020000|2022-01-15 20:20:20|3365.97|3357.27|3365.72|3357.02|3366.66|3357.96|3364.62|3355.92|37
1642278030000|2022-01-15 20:20:30|3365.6|3356.9|3365.86|3357.16|3366.47|3357.77|3365.15|3356.45|36
1642278040000|2022-01-15 20:20:40|3365.84|3357.14|3367.51|3358.81|3367.86|3359.16|3365.71|3357.01|27
1642278050000|2022-01-15 20:20:50|3367.24|3358.54|3367.7|3359|3367.96|3359.26|3366.6|3357.9|34
1642278060000|2022-01-15 20:21:00|3367.41|3358.71|3367.53|3358.83|3368.02|3359.32|3367.15|3358.45|30
1642278070000|2022-01-15 20:21:10|3367.42|3358.72|3366.2|3357.5|3367.5|3358.8|3366.2|3357.5|35
1642278080000|2022-01-15 20:21:20|3366.17|3357.47|3365.8|3357.1|3366.88|3358.18|3365.69|3356.99|25
1642278090000|2022-01-15 20:21:30|3366.9|3358.2|3365.79|3357.09|3366.9|3358.2|3365.48|3356.78|28
1642278100000|2022-01-15 20:21:40|3365.49|3356.79|3366.03|3357.33|3366.8|3358.1|3365.49|3356.79|27
1642278110000|2022-01-15 20:21:50|3365.92|3357.22|3366.76|3358.06|3367.28|3358.58|3365.1|3356.4|30
1642278120000|2022-01-15 20:22:00|3366.65|3357.95|3366.65|3357.95|3367.45|3358.75|3366.47|3357.77|30
1642278130000|2022-01-15 20:22:10|3366.66|3357.96|3366.8|3358.1|3367.31|3358.61|3366.57|3357.87|33
1642278140000|2022-01-15 20:22:20|3366.83|3358.13|3367.16|3358.46|3367.59|3358.89|3366.83|3358.13|14
1642278150000|2022-01-15 20:22:30|3367.23|3358.53|3367.13|3358.43|3367.59|3358.89|3367.13|3358.43|24
1642278160000|2022-01-15 20:22:40|3367.12|3358.42|3366.72|3358.02|3367.19|3358.49|3366.62|3357.92|29
1642278170000|2022-01-15 20:22:50|3366.73|3358.03|3367.48|3358.78|3367.64|3358.94|3366.7|3358|25
1642278180000|2022-01-15 20:23:00|3367.62|3358.92|3367.3|3358.6|3367.98|3359.28|3367.21|3358.51|32
1642278190000|2022-01-15 20:23:10|3367.28|3358.58|3367.3|3358.6|3367.33|3358.63|3367.17|3358.47|29
1642278200000|2022-01-15 20:23:20|3367.27|3358.57|3368.77|3360.07|3368.9|3360.2|3367.04|3358.34|33
1642278210000|2022-01-15 20:23:30|3368.48|3359.78|3368.84|3360.14|3369.35|3360.65|3368.37|3359.67|35
1642278220000|2022-01-15 20:23:40|3369.09|3360.39|3368.66|3359.96|3369.09|3360.39|3368.01|3359.31|33
1642278230000|2022-01-15 20:23:50|3368.51|3359.81|3368.63|3359.93|3369.56|3360.86|3367.9|3359.2|30
1642278240000|2022-01-15 20:24:00|3368.45|3359.75|3368.92|3360.22|3369.58|3360.88|3367.96|3359.26|31
1642278250000|2022-01-15 20:24:10|3368.69|3359.99|3369.01|3360.31|3369.46|3360.76|3368.49|3359.79|30
1642278260000|2022-01-15 20:24:20|3369.37|3360.67|3369.31|3360.61|3369.82|3361.12|3368.95|3360.25|34
1642278270000|2022-01-15 20:24:30|3369.3|3360.6|3369.28|3360.58|3370.11|3361.41|3369.14|3360.44|24
1642278280000|2022-01-15 20:24:40|3369.07|3360.37|3368.93|3360.23|3369.5|3360.8|3368.86|3360.16|26
1642278290000|2022-01-15 20:24:50|3369.06|3360.36|3368.2|3359.5|3369.37|3360.67|3368.2|3359.5|27
1642278300000|2022-01-15 20:25:00|3368.71|3360.01|3367.8|3359.1|3368.71|3360.01|3367.38|3358.68|33
1642278310000|2022-01-15 20:25:10|3367.86|3359.16|3367.58|3358.88|3368.39|3359.69|3367.53|3358.83|32
1642278320000|2022-01-15 20:25:20|3367.9|3359.2|3367.42|3358.72|3367.93|3359.23|3367.27|3358.57|29
1642278330000|2022-01-15 20:25:30|3367.43|3358.73|3367.43|3358.73|3368.08|3359.38|3367.3|3358.6|18
1642278340000|2022-01-15 20:25:40|3367.44|3358.74|3367.45|3358.75|3368.84|3360.14|3367.1|3358.4|34
1642278350000|2022-01-15 20:25:50|3367.3|3358.6|3367.46|3358.76|3367.74|3359.04|3367.12|3358.42|24
1642278360000|2022-01-15 20:26:00|3367.47|3358.77|3368.96|3360.26|3369.02|3360.32|3367.05|3358.35|20
1642278370000|2022-01-15 20:26:10|3369.02|3360.32|3367.49|3358.79|3369.06|3360.36|3367.48|3358.78|27
1642278380000|2022-01-15 20:26:20|3367.88|3359.18|3367.86|3359.16|3368.14|3359.44|3367.3|3358.6|26
1642278390000|2022-01-15 20:26:30|3367.5|3358.8|3367.67|3358.97|3369.12|3360.42|3367.32|3358.62|29
1642278400000|2022-01-15 20:26:40|3367.33|3358.63|3369|3360.3|3369.47|3360.77|3367.32|3358.62|26
1642278410000|2022-01-15 20:26:50|3369.06|3360.36|3368.14|3359.44|3369.19|3360.49|3367.89|3359.19|27
1642278420000|2022-01-15 20:27:00|3368.13|3359.43|3367.87|3359.17|3368.13|3359.43|3367.33|3358.63|24
1642278430000|2022-01-15 20:27:10|3367.98|3359.28|3367.93|3359.23|3368.03|3359.33|3367.88|3359.18|30
1642278440000|2022-01-15 20:27:20|3367.92|3359.22|3367.8|3359.1|3367.92|3359.22|3367.15|3358.45|32
1642278450000|2022-01-15 20:27:30|3367.84|3359.14|3367.83|3359.13|3367.93|3359.23|3367.41|3358.71|34
1642278460000|2022-01-15 20:27:40|3367.85|3359.15|3368.83|3360.13|3369.14|3360.44|3367.01|3358.31|32
1642278470000|2022-01-15 20:27:50|3368.86|3360.16|3368.95|3360.25|3369.04|3360.34|3368.82|3360.12|21
1642278480000|2022-01-15 20:28:00|3368.93|3360.23|3369.41|3360.71|3369.73|3361.03|3368.93|3360.23|29
1642278490000|2022-01-15 20:28:10|3369.39|3360.69|3370.07|3361.37|3370.07|3361.37|3369.39|3360.69|33
1642278500000|2022-01-15 20:28:20|3370.25|3361.55|3371.23|3362.53|3371.88|3363.18|3370.24|3361.54|35
1642278510000|2022-01-15 20:28:30|3371.32|3362.62|3369.54|3360.84|3371.32|3362.62|3369.54|3360.84|35
1642278520000|2022-01-15 20:28:40|3369.45|3360.75|3369.16|3360.46|3369.89|3361.19|3369.1|3360.4|23
1642278530000|2022-01-15 20:28:50|3369.19|3360.49|3369.13|3360.43|3369.64|3360.94|3369.13|3360.43|15
1642278540000|2022-01-15 20:29:00|3369.14|3360.44|3369.33|3360.63|3369.46|3360.76|3369.12|3360.42|26
1642278550000|2022-01-15 20:29:10|3369.32|3360.62|3369.2|3360.5|3369.44|3360.74|3369.1|3360.4|18
1642278560000|2022-01-15 20:29:20|3369.17|3360.47|3369.26|3360.56|3369.47|3360.77|3369|3360.3|27
1642278570000|2022-01-15 20:29:30|3369.01|3360.31|3369.14|3360.44|3370.32|3361.62|3368.94|3360.24|34
1642278580000|2022-01-15 20:29:40|3369.12|3360.42|3368.2|3359.5|3369.19|3360.49|3368.2|3359.5|35
1642278590000|2022-01-15 20:29:50|3368.54|3359.84|3367.81|3359.11|3368.74|3360.04|3367.78|3359.08|34
1642278600000|2022-01-15 20:30:00|3368|3359.3|3368.55|3359.85|3368.55|3359.85|3367.75|3359.05|28
1642278610000|2022-01-15 20:30:10|3368.62|3359.92|3368.07|3359.37|3368.98|3360.28|3368.01|3359.31|39
1642278620000|2022-01-15 20:30:20|3368.08|3359.38|3367.85|3359.15|3368.8|3360.1|3367.79|3359.09|33
1642278630000|2022-01-15 20:30:30|3367.99|3359.29|3368.15|3359.45|3369.19|3360.49|3366.77|3358.07|38
1642278640000|2022-01-15 20:30:40|3368.29|3359.59|3367.91|3359.21|3368.46|3359.76|3367.91|3359.21|26
1642278650000|2022-01-15 20:30:50|3367.86|3359.16|3369.06|3360.36|3369.25|3360.55|3367.86|3359.16|35
1642278660000|2022-01-15 20:31:00|3369.02|3360.32|3369.42|3360.72|3370.12|3361.42|3367.91|3359.21|35
1642278670000|2022-01-15 20:31:10|3369.51|3360.81|3369.09|3360.39|3369.89|3361.19|3368.93|3360.23|33
1642278680000|2022-01-15 20:31:20|3369.1|3360.4|3369.67|3360.97|3369.67|3360.97|3368.92|3360.22|25
1642278690000|2022-01-15 20:31:30|3370.13|3361.43|3369.31|3360.61|3370.8|3362.1|3369.17|3360.47|31
1642278700000|2022-01-15 20:31:40|3369.32|3360.62|3369.67|3360.97|3370.42|3361.72|3369.18|3360.48|33
1642278710000|2022-01-15 20:31:50|3369.7|3361|3369.83|3361.13|3370.53|3361.83|3369.24|3360.54|27
1642278720000|2022-01-15 20:32:00|3369.81|3361.11|3369.48|3360.78|3370.24|3361.54|3369.36|3360.66|30
1642278730000|2022-01-15 20:32:10|3369.52|3360.82|3369.91|3361.21|3370.79|3362.09|3368.92|3360.22|31
1642278740000|2022-01-15 20:32:20|3369.92|3361.22|3369.97|3361.27|3370.06|3361.36|3369.85|3361.15|19
1642278750000|2022-01-15 20:32:30|3369.94|3361.24|3369.89|3361.19|3369.98|3361.28|3369.49|3360.79|17
1642278760000|2022-01-15 20:32:40|3369.9|3361.2|3370|3361.3|3370.15|3361.45|3369.89|3361.19|15
1642278770000|2022-01-15 20:32:50|3369.59|3360.89|3369.55|3360.85|3370.04|3361.34|3369.55|3360.85|13
1642278780000|2022-01-15 20:33:00|3369.56|3360.86|3369.58|3360.88|3369.62|3360.92|3369.42|3360.72|12
1642278790000|2022-01-15 20:33:10|3369.59|3360.89|3368.73|3360.03|3369.66|3360.96|3368.68|3359.98|28
1642278800000|2022-01-15 20:33:20|3369.08|3360.38|3369.04|3360.34|3369.64|3360.94|3368.81|3360.11|27
1642278810000|2022-01-15 20:33:30|3369.02|3360.32|3369.13|3360.43|3369.76|3361.06|3368.74|3360.04|23
1642278820000|2022-01-15 20:33:40|3369.12|3360.42|3369.06|3360.36|3369.75|3361.05|3369.02|3360.32|24
1642278830000|2022-01-15 20:33:50|3369.08|3360.38|3368.95|3360.25|3369.16|3360.46|3368.4|3359.7|28
1642278840000|2022-01-15 20:34:00|3368.94|3360.24|3368.94|3360.24|3368.97|3360.27|3368.75|3360.05|21
1642278850000|2022-01-15 20:34:10|3368.9|3360.2|3367.98|3359.28|3368.9|3360.2|3367.98|3359.28|31
1642278860000|2022-01-15 20:34:20|3367.91|3359.21|3369.17|3360.47|3369.17|3360.47|3367.85|3359.15|32
1642278870000|2022-01-15 20:34:30|3369.1|3360.4|3368.14|3359.44|3369.1|3360.4|3368.12|3359.42|24
1642278880000|2022-01-15 20:34:40|3368.19|3359.49|3368.62|3359.92|3368.79|3360.09|3367.72|3359.02|30
1642278890000|2022-01-15 20:34:50|3368.69|3359.99|3368.81|3360.11|3369.42|3360.72|3368.01|3359.31|34
1642278900000|2022-01-15 20:35:00|3369.04|3360.34|3368.76|3360.06|3369.14|3360.44|3368.15|3359.45|27
1642278910000|2022-01-15 20:35:10|3368.77|3360.07|3368.33|3359.63|3369.11|3360.41|3367.8|3359.1|25
1642278920000|2022-01-15 20:35:20|3368.55|3359.85|3368.45|3359.75|3368.65|3359.95|3368.18|3359.48|23
1642278930000|2022-01-15 20:35:30|3368.33|3359.63|3368.64|3359.94|3368.64|3359.94|3368.33|3359.63|13
1642278940000|2022-01-15 20:35:40|3368.48|3359.78|3368.06|3359.36|3368.65|3359.95|3368.03|3359.33|32
1642278950000|2022-01-15 20:35:50|3368.05|3359.35|3367.85|3359.15|3368.08|3359.38|3367.66|3358.96|35
1642278960000|2022-01-15 20:36:00|3367.87|3359.17|3368.06|3359.36|3368.35|3359.65|3367.69|3358.99|33
1642278970000|2022-01-15 20:36:10|3368.01|3359.31|3367.69|3358.99|3368.16|3359.46|3367.2|3358.5|33
1642278980000|2022-01-15 20:36:20|3367.76|3359.06|3367.28|3358.58|3367.91|3359.21|3367.13|3358.43|28
1642278990000|2022-01-15 20:36:30|3367.5|3358.8|3367.04|3358.34|3367.89|3359.19|3366.49|3357.79|35
1642279000000|2022-01-15 20:36:40|3367.05|3358.35|3366.98|3358.28|3367.87|3359.17|3366.95|3358.25|25
1642279010000|2022-01-15 20:36:50|3366.97|3358.27|3366.31|3357.61|3367.78|3359.08|3366.31|3357.61|24
1642279020000|2022-01-15 20:37:00|3366.28|3357.58|3365.04|3356.34|3366.3|3357.6|3365.04|3356.34|32
1642279030000|2022-01-15 20:37:10|3365.07|3356.37|3365.42|3356.72|3365.83|3357.13|3364.3|3355.6|32
1642279040000|2022-01-15 20:37:20|3365.41|3356.71|3365.86|3357.16|3366.31|3357.61|3365.28|3356.58|38
1642279050000|2022-01-15 20:37:30|3365.8|3357.1|3365.34|3356.64|3365.87|3357.17|3365.23|3356.53|26
1642279060000|2022-01-15 20:37:40|3365.43|3356.73|3365.96|3357.26|3366.02|3357.32|3365.4|3356.7|29
1642279070000|2022-01-15 20:37:50|3365.53|3356.83|3365.58|3356.88|3366.24|3357.54|3365.41|3356.71|32
1642279080000|2022-01-15 20:38:00|3365.53|3356.83|3366.44|3357.74|3366.65|3357.95|3365.42|3356.72|30
1642279090000|2022-01-15 20:38:10|3366.46|3357.76|3366.58|3357.88|3367.9|3359.2|3365.75|3357.05|28
1642279100000|2022-01-15 20:38:20|3366.34|3357.64|3366.39|3357.69|3366.76|3358.06|3365.62|3356.92|33
1642279110000|2022-01-15 20:38:30|3366.44|3357.74|3366.52|3357.82|3367.01|3358.31|3366.29|3357.59|35
1642279120000|2022-01-15 20:38:40|3366.54|3357.84|3367.69|3358.99|3368.38|3359.68|3366.53|3357.83|34
1642279130000|2022-01-15 20:38:50|3367.65|3358.95|3367.76|3359.06|3367.81|3359.11|3367.34|3358.64|21
1642279140000|2022-01-15 20:39:00|3367.67|3358.97|3366.79|3358.09|3367.67|3358.97|3365.96|3357.26|28
1642279150000|2022-01-15 20:39:10|3366.88|3358.18|3366.66|3357.96|3367.09|3358.39|3366.31|3357.61|31
1642279160000|2022-01-15 20:39:20|3366.79|3358.09|3366.74|3358.04|3366.93|3358.23|3366.15|3357.45|38
1642279170000|2022-01-15 20:39:30|3366.67|3357.97|3366.21|3357.51|3366.74|3358.04|3366.06|3357.36|30
1642279180000|2022-01-15 20:39:40|3366.15|3357.45|3366.48|3357.78|3366.8|3358.1|3366.02|3357.32|25
1642279190000|2022-01-15 20:39:50|3366.14|3357.44|3366.28|3357.58|3367.38|3358.68|3366.04|3357.34|15
1642279200000|2022-01-15 20:40:00|3366.13|3357.43|3367.28|3358.58|3367.43|3358.73|3366.03|3357.33|25
1642279210000|2022-01-15 20:40:10|3367.25|3358.55|3366.23|3357.53|3367.25|3358.55|3366.11|3357.41|28
1642279220000|2022-01-15 20:40:20|3366.18|3357.48|3365.9|3357.2|3366.22|3357.52|3365.76|3357.06|34
1642279230000|2022-01-15 20:40:30|3365.91|3357.21|3365.62|3356.92|3366.05|3357.35|3365.6|3356.9|25
1642279240000|2022-01-15 20:40:40|3365.58|3356.88|3365.76|3357.06|3366.09|3357.39|3365.58|3356.88|20
1642279250000|2022-01-15 20:40:50|3366.02|3357.32|3365.61|3356.91|3366.08|3357.38|3365.6|3356.9|23
1642279260000|2022-01-15 20:41:00|3365.81|3357.11|3365.98|3357.28|3365.98|3357.28|3365.45|3356.75|28
1642279270000|2022-01-15 20:41:10|3365.63|3356.93|3365.91|3357.21|3366|3357.3|3365.61|3356.91|19
1642279280000|2022-01-15 20:41:20|3365.92|3357.22|3365.36|3356.66|3366|3357.3|3365.36|3356.66|29
1642279290000|2022-01-15 20:41:30|3365.51|3356.81|3366.01|3357.31|3366.17|3357.47|3365.16|3356.46|32
1642279300000|2022-01-15 20:41:40|3365.93|3357.23|3365.86|3357.16|3366.13|3357.43|3365.68|3356.98|31
1642279310000|2022-01-15 20:41:50|3365.93|3357.23|3365.69|3356.99|3366.07|3357.37|3365.63|3356.93|26
1642279320000|2022-01-15 20:42:00|3365.8|3357.1|3365.05|3356.35|3365.91|3357.21|3364.86|3356.16|17
1642279330000|2022-01-15 20:42:10|3365.02|3356.32|3364.99|3356.29|3365.07|3356.37|3364.98|3356.28|22
1642279340000|2022-01-15 20:42:20|3365.02|3356.32|3364.41|3355.71|3365.02|3356.32|3364.36|3355.66|28
1642279350000|2022-01-15 20:42:30|3364.34|3355.64|3364.77|3356.07|3365.34|3356.64|3364.27|3355.57|34
1642279360000|2022-01-15 20:42:40|3364.82|3356.12|3364.5|3355.8|3364.82|3356.12|3364.34|3355.64|33
1642279370000|2022-01-15 20:42:50|3364.65|3355.95|3365.05|3356.35|3365.27|3356.57|3364.14|3355.44|33
1642279380000|2022-01-15 20:43:00|3365.07|3356.37|3365.6|3356.9|3365.66|3356.96|3364.13|3355.43|34
1642279390000|2022-01-15 20:43:10|3365.54|3356.84|3365|3356.3|3365.67|3356.97|3364.79|3356.09|36
1642279400000|2022-01-15 20:43:20|3364.87|3356.17|3364.92|3356.22|3365.17|3356.47|3364.74|3356.04|32
1642279410000|2022-01-15 20:43:30|3365.12|3356.42|3364.3|3355.6|3365.65|3356.95|3364.3|3355.6|31
1642279420000|2022-01-15 20:43:40|3364.4|3355.7|3364.5|3355.8|3364.75|3356.05|3364.33|3355.63|33
1642279430000|2022-01-15 20:43:50|3364.38|3355.68|3364.41|3355.71|3364.78|3356.08|3364.27|3355.57|32
1642279440000|2022-01-15 20:44:00|3364.42|3355.72|3363.35|3354.65|3364.59|3355.89|3363.34|3354.64|36
1642279450000|2022-01-15 20:44:10|3363.5|3354.8|3363.76|3355.06|3364.06|3355.36|3363.34|3354.64|24
1642279460000|2022-01-15 20:44:20|3363.38|3354.68|3362.62|3353.92|3363.76|3355.06|3362.26|3353.56|32
1642279470000|2022-01-15 20:44:30|3362.82|3354.12|3363.86|3355.16|3364.13|3355.43|3362.82|3354.12|35
1642279480000|2022-01-15 20:44:40|3363.85|3355.15|3364.04|3355.34|3364.65|3355.95|3362.68|3353.98|35
1642279490000|2022-01-15 20:44:50|3364.14|3355.44|3363.2|3354.5|3364.22|3355.52|3363.2|3354.5|28
1642279500000|2022-01-15 20:45:00|3363.16|3354.46|3364.62|3355.92|3364.63|3355.93|3363.15|3354.45|24
1642279510000|2022-01-15 20:45:10|3364.61|3355.91|3363.94|3355.24|3364.61|3355.91|3363.29|3354.59|29
1642279520000|2022-01-15 20:45:20|3363.91|3355.21|3362.93|3354.23|3364.01|3355.31|3362.73|3354.03|32
1642279530000|2022-01-15 20:45:30|3362.96|3354.26|3362.67|3353.97|3362.96|3354.26|3362.34|3353.64|30
1642279540000|2022-01-15 20:45:40|3362.68|3353.98|3362.1|3353.4|3363.22|3354.52|3362.1|3353.4|32
1642279550000|2022-01-15 20:45:50|3361.92|3353.22|3361.1|3352.4|3361.93|3353.23|3360.77|3352.07|34
1642279560000|2022-01-15 20:46:00|3361.12|3352.42|3360.75|3352.05|3361.28|3352.58|3360.62|3351.92|34
1642279570000|2022-01-15 20:46:10|3360.53|3351.83|3360.73|3352.03|3361.09|3352.39|3360.36|3351.66|33
1642279580000|2022-01-15 20:46:20|3361.1|3352.4|3360.3|3351.6|3361.98|3353.28|3360.26|3351.56|29
1642279590000|2022-01-15 20:46:30|3360.25|3351.55|3362.3|3353.6|3362.61|3353.91|3360.25|3351.55|33
1642279600000|2022-01-15 20:46:40|3361.86|3353.16|3362.64|3353.94|3362.64|3353.94|3361|3352.3|27
1642279610000|2022-01-15 20:46:50|3362.87|3354.17|3363.13|3354.43|3363.13|3354.43|3361.25|3352.55|25
1642279620000|2022-01-15 20:47:00|3363.17|3354.47|3363.1|3354.4|3363.44|3354.74|3362.88|3354.18|23
1642279630000|2022-01-15 20:47:10|3362.88|3354.18|3361.94|3353.24|3362.88|3354.18|3360.94|3352.24|31
1642279640000|2022-01-15 20:47:20|3361.08|3352.38|3363.27|3354.57|3363.27|3354.57|3361.08|3352.38|18
1642279650000|2022-01-15 20:47:30|3362.88|3354.18|3362.29|3353.59|3363.27|3354.57|3362.29|3353.59|13
1642279660000|2022-01-15 20:47:40|3362.34|3353.64|3362.96|3354.26|3362.97|3354.27|3362.15|3353.45|23
1642279670000|2022-01-15 20:47:50|3362.89|3354.19|3363.22|3354.52|3364.52|3355.82|3362.51|3353.81|32
1642279680000|2022-01-15 20:48:00|3363.28|3354.58|3363.44|3354.74|3363.98|3355.28|3363.11|3354.41|36
1642279690000|2022-01-15 20:48:10|3363.12|3354.42|3364.39|3355.69|3364.39|3355.69|3363.12|3354.42|34
1642279700000|2022-01-15 20:48:20|3364.31|3355.61|3365.23|3356.53|3365.35|3356.65|3363.14|3354.44|34
1642279710000|2022-01-15 20:48:30|3365.12|3356.42|3363.54|3354.84|3365.12|3356.42|3363.45|3354.75|33
1642279720000|2022-01-15 20:48:40|3363.97|3355.27|3365.08|3356.38|3365.28|3356.58|3363.56|3354.86|30
1642279730000|2022-01-15 20:48:50|3365.07|3356.37|3364.42|3355.72|3365.17|3356.47|3364.09|3355.39|33
1642279740000|2022-01-15 20:49:00|3364.41|3355.71|3364.38|3355.68|3365.35|3356.65|3364.27|3355.57|29
1642279750000|2022-01-15 20:49:10|3364.46|3355.76|3363.74|3355.04|3364.81|3356.11|3363.48|3354.78|31
1642279760000|2022-01-15 20:49:20|3363.86|3355.16|3364.22|3355.52|3364.25|3355.55|3363.09|3354.39|34
1642279770000|2022-01-15 20:49:30|3364.21|3355.51|3363.97|3355.27|3365.1|3356.4|3363.9|3355.2|32
1642279780000|2022-01-15 20:49:40|3363.93|3355.23|3364.3|3355.6|3364.85|3356.15|3363.93|3355.23|26
1642279790000|2022-01-15 20:49:50|3364.02|3355.32|3363.54|3354.84|3364.17|3355.47|3363.54|3354.84|24
1642279800000|2022-01-15 20:50:00|3363.44|3354.74|3363.62|3354.92|3364.2|3355.5|3363.44|3354.74|14
1642279810000|2022-01-15 20:50:10|3363.8|3355.1|3364.41|3355.71|3364.56|3355.86|3363.61|3354.91|21
1642279820000|2022-01-15 20:50:20|3364.55|3355.85|3364.85|3356.15|3364.85|3356.15|3364.41|3355.71|13
1642279830000|2022-01-15 20:50:30|3364.9|3356.2|3364.65|3355.95|3364.96|3356.26|3364.65|3355.95|3
1642279840000|2022-01-15 20:50:40|3364.79|3356.09|3365.36|3356.66|3365.36|3356.66|3364.44|3355.74|12
1642279850000|2022-01-15 20:50:50|3365.09|3356.39|3364.75|3356.05|3365.35|3356.65|3364.05|3355.35|24
1642279860000|2022-01-15 20:51:00|3364.76|3356.06|3364.57|3355.87|3365.13|3356.43|3363.96|3355.26|38
1642279870000|2022-01-15 20:51:10|3364.7|3356|3364.66|3355.96|3364.81|3356.11|3364.41|3355.71|31
1642279880000|2022-01-15 20:51:20|3364.67|3355.97|3363.92|3355.22|3364.67|3355.97|3363.33|3354.63|33
1642279890000|2022-01-15 20:51:30|3363.96|3355.26|3363.65|3354.95|3364.14|3355.44|3363.56|3354.86|32
1642279900000|2022-01-15 20:51:40|3363.64|3354.94|3363.58|3354.88|3363.74|3355.04|3363.58|3354.88|21
1642279910000|2022-01-15 20:51:50|3363.59|3354.89|3363.9|3355.2|3364.52|3355.82|3363.59|3354.89|26
1642279920000|2022-01-15 20:52:00|3363.95|3355.25|3363.62|3354.92|3364.42|3355.72|3363.61|3354.91|28
1642279930000|2022-01-15 20:52:10|3363.64|3354.94|3364.43|3355.73|3364.44|3355.74|3363.63|3354.93|31
1642279940000|2022-01-15 20:52:20|3364.47|3355.77|3363.74|3355.04|3364.47|3355.77|3363.63|3354.93|32
1642279950000|2022-01-15 20:52:30|3363.73|3355.03|3364.24|3355.54|3364.24|3355.54|3362.67|3353.97|31
1642279960000|2022-01-15 20:52:40|3363.84|3355.14|3364.24|3355.54|3364.24|3355.54|3363.64|3354.94|25
1642279970000|2022-01-15 20:52:50|3364.27|3355.57|3362.48|3353.78|3364.59|3355.89|3362.34|3353.64|33
1642279980000|2022-01-15 20:53:00|3362.47|3353.77|3363.29|3354.59|3364.55|3355.85|3362.46|3353.76|30
1642279990000|2022-01-15 20:53:10|3363.36|3354.66|3364.38|3355.68|3364.38|3355.68|3363.17|3354.47|29
1642280000000|2022-01-15 20:53:20|3364.37|3355.67|3364.3|3355.6|3364.47|3355.77|3364.26|3355.56|33
1642280010000|2022-01-15 20:53:30|3364.34|3355.64|3364.23|3355.53|3364.42|3355.72|3364.23|3355.53|23
1642280020000|2022-01-15 20:53:40|3364.24|3355.54|3364.43|3355.73|3364.43|3355.73|3363.95|3355.25|19
1642280030000|2022-01-15 20:53:50|3364.36|3355.66|3364.31|3355.61|3364.4|3355.7|3364.19|3355.49|22
1642280040000|2022-01-15 20:54:00|3364.33|3355.63|3363.56|3354.86|3364.41|3355.71|3363.48|3354.78|20
1642280050000|2022-01-15 20:54:10|3363.35|3354.65|3363.02|3354.32|3364.13|3355.43|3362.5|3353.8|33
1642280060000|2022-01-15 20:54:20|3363.27|3354.57|3360.81|3352.11|3363.45|3354.75|3360.33|3351.63|38
1642280070000|2022-01-15 20:54:30|3360.66|3351.96|3362.17|3353.47|3362.69|3353.99|3360.61|3351.91|35
1642280080000|2022-01-15 20:54:40|3362.06|3353.36|3361.45|3352.75|3362.21|3353.51|3361.21|3352.51|29
1642280090000|2022-01-15 20:54:50|3361.38|3352.68|3361.81|3353.11|3361.97|3353.27|3361.38|3352.68|27
1642280100000|2022-01-15 20:55:00|3361.72|3353.02|3362.04|3353.34|3362.25|3353.55|3360.91|3352.21|23
1642280110000|2022-01-15 20:55:10|3362.02|3353.32|3361.98|3353.28|3362.04|3353.34|3361.96|3353.26|9
1642280120000|2022-01-15 20:55:20|3362|3353.3|3361.91|3353.21|3362.03|3353.33|3361.47|3352.77|28
1642280130000|2022-01-15 20:55:30|3361.9|3353.2|3361.97|3353.27|3362.06|3353.36|3361.88|3353.18|11
1642280140000|2022-01-15 20:55:40|3361.96|3353.26|3360.55|3351.85|3361.96|3353.26|3360.52|3351.82|20
1642280150000|2022-01-15 20:55:50|3360.56|3351.86|3361.67|3352.97|3362.21|3353.51|3360.18|3351.48|31
1642280160000|2022-01-15 20:56:00|3361.66|3352.96|3361.29|3352.59|3361.8|3353.1|3361.29|3352.59|26
1642280170000|2022-01-15 20:56:10|3361.31|3352.61|3361.64|3352.94|3361.64|3352.94|3361.27|3352.57|28
1642280180000|2022-01-15 20:56:20|3361.62|3352.92|3361.62|3352.92|3361.79|3353.09|3361.33|3352.63|33
1642280190000|2022-01-15 20:56:30|3361.77|3353.07|3361.73|3353.03|3361.81|3353.11|3361.61|3352.91|27
1642280200000|2022-01-15 20:56:40|3361.75|3353.05|3360.75|3352.05|3361.76|3353.06|3360.51|3351.81|26
1642280210000|2022-01-15 20:56:50|3360.78|3352.08|3361.93|3353.23|3362.04|3353.34|3360.65|3351.95|24
1642280220000|2022-01-15 20:57:00|3362.03|3353.33|3361.17|3352.47|3362.14|3353.44|3361.16|3352.46|23
1642280230000|2022-01-15 20:57:10|3361.57|3352.87|3362.68|3353.98|3362.69|3353.99|3361.15|3352.45|13
1642280240000|2022-01-15 20:57:20|3362.67|3353.97|3362.35|3353.65|3363.39|3354.69|3361.77|3353.07|31
1642280250000|2022-01-15 20:57:30|3362.36|3353.66|3362.62|3353.92|3363.25|3354.55|3362.27|3353.57|29
1642280260000|2022-01-15 20:57:40|3362.65|3353.95|3362.26|3353.56|3363.62|3354.92|3362.26|3353.56|31
1642280270000|2022-01-15 20:57:50|3363.38|3354.68|3363.16|3354.46|3363.58|3354.88|3362.93|3354.23|34
1642280280000|2022-01-15 20:58:00|3363.12|3354.42|3362.6|3353.9|3363.49|3354.79|3362.56|3353.86|22
1642280290000|2022-01-15 20:58:10|3362.44|3353.74|3361.66|3352.96|3362.44|3353.74|3361.59|3352.89|9
1642280300000|2022-01-15 20:58:20|3361.65|3352.95|3361.62|3352.92|3361.72|3353.02|3361.59|3352.89|13
1642280310000|2022-01-15 20:58:30|3361.59|3352.89|3361.65|3352.95|3361.68|3352.98|3361.58|3352.88|19
1642280320000|2022-01-15 20:58:40|3361.61|3352.91|3360.86|3352.16|3361.7|3353|3360.86|3352.16|30
1642280330000|2022-01-15 20:58:50|3360.53|3351.83|3359|3350.3|3361.58|3352.88|3359|3350.3|30
1642280340000|2022-01-15 20:59:00|3359.16|3350.46|3358.84|3350.14|3359.46|3350.76|3358.73|3350.03|27
1642280350000|2022-01-15 20:59:10|3358.81|3350.11|3357.87|3349.17|3358.81|3350.11|3357.21|3348.51|32
1642280360000|2022-01-15 20:59:20|3357.9|3349.2|3357.76|3349.06|3358.83|3350.13|3357.19|3348.49|29
1642280370000|2022-01-15 20:59:30|3357.72|3349.02|3358.2|3349.5|3358.32|3349.62|3356.98|3348.28|27
1642280380000|2022-01-15 20:59:40|3358.19|3349.49|3357.79|3349.09|3358.74|3350.04|3357.65|3348.95|21
1642280390000|2022-01-15 20:59:50|3357.8|3349.1|3357.73|3349.03|3358.04|3349.34|3357.46|3348.76|23
1642280400000|2022-01-15 21:00:00|3357.61|3348.91|3357.82|3349.12|3358.61|3349.91|3357.59|3348.89|26
1642280410000|2022-01-15 21:00:10|3358.16|3349.46|3357.19|3348.49|3358.16|3349.46|3356.93|3348.23|26
1642280420000|2022-01-15 21:00:20|3357.08|3348.38|3358.02|3349.32|3358.18|3349.48|3356.94|3348.24|27
1642280430000|2022-01-15 21:00:30|3358.16|3349.46|3357.63|3348.93|3358.43|3349.73|3357.01|3348.31|31
1642280440000|2022-01-15 21:00:40|3358.91|3350.21|3358.24|3349.54|3358.91|3350.21|3356.08|3347.38|28
1642280450000|2022-01-15 21:00:50|3358.21|3349.51|3355.64|3346.94|3358.23|3349.53|3355.48|3346.78|36
1642280460000|2022-01-15 21:01:00|3356.2|3347.5|3355.3|3346.6|3356.9|3348.2|3354.87|3346.17|25
1642280470000|2022-01-15 21:01:10|3355.92|3347.22|3356.21|3347.51|3357.2|3348.5|3355.86|3347.16|30
1642280480000|2022-01-15 21:01:20|3356.23|3347.53|3356.5|3347.8|3356.86|3348.16|3356|3347.3|33
1642280490000|2022-01-15 21:01:30|3356.43|3347.73|3356.68|3347.98|3356.68|3347.98|3356.04|3347.34|37
1642280500000|2022-01-15 21:01:40|3356.71|3348.01|3356.01|3347.31|3357.08|3348.38|3356.01|3347.31|35
1642280510000|2022-01-15 21:01:50|3356|3347.3|3355.48|3346.78|3356|3347.3|3355.24|3346.54|27
1642280520000|2022-01-15 21:02:00|3355.43|3346.73|3357.24|3348.54|3357.31|3348.61|3355.34|3346.64|27
1642280530000|2022-01-15 21:02:10|3357.25|3348.55|3357.99|3349.29|3357.99|3349.29|3356.05|3347.35|33
1642280540000|2022-01-15 21:02:20|3357.97|3349.27|3358.36|3349.66|3358.36|3349.66|3357.06|3348.36|35
1642280550000|2022-01-15 21:02:30|3358.44|3349.74|3357.25|3348.55|3358.44|3349.74|3357.1|3348.4|29
1642280560000|2022-01-15 21:02:40|3357.98|3349.28|3357.89|3349.19|3358.08|3349.38|3357.2|3348.5|29
1642280570000|2022-01-15 21:02:50|3357.88|3349.18|3357.01|3348.31|3357.88|3349.18|3356.42|3347.72|33
1642280580000|2022-01-15 21:03:00|3356.95|3348.25|3357.21|3348.51|3357.4|3348.7|3356.95|3348.25|30
1642280590000|2022-01-15 21:03:10|3357.22|3348.52|3357|3348.3|3357.69|3348.99|3356.58|3347.88|29
1642280600000|2022-01-15 21:03:20|3356.87|3348.17|3358.09|3349.39|3358.79|3350.09|3356.84|3348.14|34
1642280610000|2022-01-15 21:03:30|3358.54|3349.84|3358.62|3349.92|3358.67|3349.97|3358.13|3349.43|27
1642280620000|2022-01-15 21:03:40|3358.58|3349.88|3357.67|3348.97|3358.67|3349.97|3357.46|3348.76|38
1642280630000|2022-01-15 21:03:50|3357.66|3348.96|3357.58|3348.88|3357.71|3349.01|3357.06|3348.36|35
1642280640000|2022-01-15 21:04:00|3357.59|3348.89|3358.14|3349.44|3358.41|3349.71|3357.08|3348.38|38
1642280650000|2022-01-15 21:04:10|3358.36|3349.66|3357.15|3348.45|3358.79|3350.09|3357.09|3348.39|35
1642280660000|2022-01-15 21:04:20|3358.68|3349.98|3358.63|3349.93|3359.37|3350.67|3357.25|3348.55|37
1642280670000|2022-01-15 21:04:30|3358.51|3349.81|3358.18|3349.48|3358.76|3350.06|3358.03|3349.33|33
1642280680000|2022-01-15 21:04:40|3358.19|3349.49|3357.62|3348.92|3358.56|3349.86|3357.16|3348.46|23
1642280690000|2022-01-15 21:04:50|3358.39|3349.69|3358.53|3349.83|3358.8|3350.1|3357.47|3348.77|27
1642280700000|2022-01-15 21:05:00|3358.64|3349.94|3358.7|3350|3358.88|3350.18|3358.39|3349.69|24
1642280710000|2022-01-15 21:05:10|3358.71|3350.01|3358.26|3349.56|3358.79|3350.09|3358.26|3349.56|14
1642280720000|2022-01-15 21:05:20|3358.28|3349.58|3358.55|3349.85|3358.68|3349.98|3357.43|3348.73|34
1642280730000|2022-01-15 21:05:30|3358.54|3349.84|3358.68|3349.98|3358.72|3350.02|3357.55|3348.85|26
1642280740000|2022-01-15 21:05:40|3358.7|3350|3358.54|3349.84|3358.72|3350.02|3357.69|3348.99|25
1642280750000|2022-01-15 21:05:50|3358.52|3349.82|3357.6|3348.9|3358.74|3350.04|3357.54|3348.84|23
1642280760000|2022-01-15 21:06:00|3357.59|3348.89|3357.65|3348.95|3358.62|3349.92|3357.56|3348.86|30
1642280770000|2022-01-15 21:06:10|3357.69|3348.99|3356.88|3348.18|3357.69|3348.99|3356.69|3347.99|34
1642280780000|2022-01-15 21:06:20|3356.85|3348.15|3356.17|3347.47|3357.1|3348.4|3356.17|3347.47|22
1642280790000|2022-01-15 21:06:30|3356.62|3347.92|3356.65|3347.95|3356.9|3348.2|3356.57|3347.87|35
1642280800000|2022-01-15 21:06:40|3356.64|3347.94|3356.94|3348.24|3357.04|3348.34|3356.61|3347.91|29
1642280810000|2022-01-15 21:06:50|3357.04|3348.34|3356.9|3348.2|3357.04|3348.34|3356.71|3348.01|28
1642280820000|2022-01-15 21:07:00|3356.88|3348.18|3357.06|3348.36|3357.07|3348.37|3356.85|3348.15|21
1642280830000|2022-01-15 21:07:10|3357.01|3348.31|3356.32|3347.62|3357.06|3348.36|3356.1|3347.4|32
1642280840000|2022-01-15 21:07:20|3356.16|3347.46|3354.79|3346.09|3356.16|3347.46|3354.36|3345.66|32
1642280850000|2022-01-15 21:07:30|3354.45|3345.75|3353.91|3345.21|3355.67|3346.97|3352.59|3343.89|28
1642280860000|2022-01-15 21:07:40|3355.66|3346.96|3354.95|3346.25|3355.67|3346.97|3354.84|3346.14|29
1642280870000|2022-01-15 21:07:50|3355.04|3346.34|3354.97|3346.27|3355.46|3346.76|3354.28|3345.58|27
1642280880000|2022-01-15 21:08:00|3354.9|3346.2|3354.91|3346.21|3355.56|3346.86|3353.95|3345.25|30
1642280890000|2022-01-15 21:08:10|3354.49|3345.79|3354.82|3346.12|3355.58|3346.88|3353.96|3345.26|31
1642280900000|2022-01-15 21:08:20|3355.19|3346.49|3355.2|3346.5|3355.48|3346.78|3355.03|3346.33|20
1642280910000|2022-01-15 21:08:30|3355.18|3346.48|3354.79|3346.09|3355.46|3346.76|3354.79|3346.09|27
1642280920000|2022-01-15 21:08:40|3355.21|3346.51|3354.83|3346.13|3355.44|3346.74|3354.74|3346.04|28
1642280930000|2022-01-15 21:08:50|3354.82|3346.12|3354.83|3346.13|3355.37|3346.67|3354.23|3345.53|28
1642280940000|2022-01-15 21:09:00|3354.78|3346.08|3354.67|3345.97|3355.1|3346.4|3354.56|3345.86|31
1642280950000|2022-01-15 21:09:10|3354.74|3346.04|3355.28|3346.58|3355.28|3346.58|3354.01|3345.31|34
1642280960000|2022-01-15 21:09:20|3354.37|3345.67|3354.59|3345.89|3355.25|3346.55|3354.37|3345.67|32
1642280970000|2022-01-15 21:09:30|3355|3346.3|3354.47|3345.77|3355.08|3346.38|3354.02|3345.32|27
1642280980000|2022-01-15 21:09:40|3354.86|3346.16|3355.01|3346.31|3355.12|3346.42|3353.78|3345.08|29
1642280990000|2022-01-15 21:09:50|3355.12|3346.42|3354.88|3346.18|3355.12|3346.42|3353.76|3345.06|23
1642281000000|2022-01-15 21:10:00|3354.31|3345.61|3353.81|3345.11|3355|3346.3|3353.59|3344.89|26
1642281010000|2022-01-15 21:10:10|3354.88|3346.18|3355.04|3346.34|3355.39|3346.69|3353.81|3345.11|22
1642281020000|2022-01-15 21:10:20|3354.67|3345.97|3354.39|3345.69|3355.04|3346.34|3353.92|3345.22|12
1642281030000|2022-01-15 21:10:30|3355.04|3346.34|3354.61|3345.91|3355.3|3346.6|3354.05|3345.35|14
1642281040000|2022-01-15 21:10:40|3354.92|3346.22|3355.08|3346.38|3355.21|3346.51|3353.88|3345.18|33
1642281050000|2022-01-15 21:10:50|3355.03|3346.33|3354.96|3346.26|3355.18|3346.48|3354.88|3346.18|24
1642281060000|2022-01-15 21:11:00|3354.83|3346.13|3354.72|3346.02|3355.12|3346.42|3354.6|3345.9|29
1642281070000|2022-01-15 21:11:10|3354.67|3345.97|3354.91|3346.21|3354.91|3346.21|3354.59|3345.89|28
1642281080000|2022-01-15 21:11:20|3354.93|3346.23|3354.93|3346.23|3355.1|3346.4|3354.86|3346.16|25
1642281090000|2022-01-15 21:11:30|3354.92|3346.22|3354.88|3346.18|3355.01|3346.31|3354.54|3345.84|29
1642281100000|2022-01-15 21:11:40|3354.95|3346.25|3353.95|3345.25|3354.99|3346.29|3353.95|3345.25|20
1642281110000|2022-01-15 21:11:50|3354.09|3345.39|3354.54|3345.84|3354.64|3345.94|3353.95|3345.25|9
1642281120000|2022-01-15 21:12:00|3354.65|3345.95|3354.39|3345.69|3355.05|3346.35|3354.3|3345.6|26
1642281130000|2022-01-15 21:12:10|3354.37|3345.67|3354.39|3345.69|3354.8|3346.1|3354.21|3345.51|31
1642281140000|2022-01-15 21:12:20|3354.4|3345.7|3353.96|3345.26|3355.1|3346.4|3353.85|3345.15|30
1642281150000|2022-01-15 21:12:30|3354.98|3346.28|3354.38|3345.68|3355.29|3346.59|3353.02|3344.32|25
1642281160000|2022-01-15 21:12:40|3354.03|3345.33|3355.04|3346.34|3355.36|3346.66|3353.43|3344.73|17
1642281170000|2022-01-15 21:12:50|3354.25|3345.55|3355.05|3346.35|3355.3|3346.6|3354.25|3345.55|35
1642281180000|2022-01-15 21:13:00|3355.3|3346.6|3354.98|3346.28|3355.3|3346.6|3354.88|3346.18|15
1642281190000|2022-01-15 21:13:10|3355.14|3346.44|3354.88|3346.18|3355.47|3346.77|3354.54|3345.84|20
1642281200000|2022-01-15 21:13:20|3355.1|3346.4|3354.7|3346|3355.29|3346.59|3354.54|3345.84|26
1642281210000|2022-01-15 21:13:30|3354.72|3346.02|3355.06|3346.36|3355.25|3346.55|3354.22|3345.52|25
1642281220000|2022-01-15 21:13:40|3355.26|3346.56|3355.06|3346.36|3355.37|3346.67|3354.63|3345.93|30
1642281230000|2022-01-15 21:13:50|3354.69|3345.99|3354.78|3346.08|3355.09|3346.39|3354.36|3345.66|29
1642281240000|2022-01-15 21:14:00|3354.8|3346.1|3353.3|3344.6|3355.02|3346.32|3353.3|3344.6|19
1642281250000|2022-01-15 21:14:10|3354.09|3345.39|3354.08|3345.38|3354.36|3345.66|3352.2|3343.5|18
1642281260000|2022-01-15 21:14:20|3353.25|3344.55|3354.56|3345.86|3354.62|3345.92|3353.25|3344.55|17
1642281270000|2022-01-15 21:14:30|3354.61|3345.91|3354.69|3345.99|3354.7|3346|3354.23|3345.53|16
1642281280000|2022-01-15 21:14:40|3354.55|3345.85|3354.5|3345.8|3354.71|3346.01|3354.45|3345.75|17
1642281290000|2022-01-15 21:14:50|3354.49|3345.79|3353|3344.3|3354.49|3345.79|3353|3344.3|3
1642281300000|2022-01-15 21:15:00|3354.02|3345.32|3353.16|3344.46|3354.36|3345.66|3353|3344.3|15
1642281310000|2022-01-15 21:15:10|3353.36|3344.66|3353.44|3344.74|3355.08|3346.38|3353.36|3344.66|13
1642281320000|2022-01-15 21:15:20|3355.05|3346.35|3354.65|3345.95|3355.4|3346.7|3353.24|3344.54|32
1642281330000|2022-01-15 21:15:30|3355.4|3346.7|3354.56|3345.86|3355.48|3346.78|3354.3|3345.6|26
1642281340000|2022-01-15 21:15:40|3354.88|3346.18|3357.92|3349.22|3357.92|3349.22|3354.63|3345.93|30
1642281350000|2022-01-15 21:15:50|3356.48|3347.78|3357.08|3348.38|3357.88|3349.18|3355.93|3347.23|33
1642281360000|2022-01-15 21:16:00|3357.05|3348.35|3356.65|3347.95|3357.05|3348.35|3356.36|3347.66|29
1642281370000|2022-01-15 21:16:10|3356.68|3347.98|3356.82|3348.12|3356.82|3348.12|3356.36|3347.66|23
1642281380000|2022-01-15 21:16:20|3356.64|3347.94|3356.55|3347.85|3356.72|3348.02|3356.14|3347.44|32
1642281390000|2022-01-15 21:16:30|3356.54|3347.84|3356.44|3347.74|3356.57|3347.87|3356.27|3347.57|15
1642281400000|2022-01-15 21:16:40|3356.45|3347.75|3356.21|3347.51|3356.53|3347.83|3356.18|3347.48|16
1642281410000|2022-01-15 21:16:50|3356.2|3347.5|3357.13|3348.43|3358.3|3349.6|3356.17|3347.47|25
1642281420000|2022-01-15 21:17:00|3358.22|3349.52|3356.39|3347.69|3358.29|3349.59|3356.34|3347.64|30
1642281430000|2022-01-15 21:17:10|3356.4|3347.7|3358.79|3350.09|3358.9|3350.2|3356.24|3347.54|29
1642281440000|2022-01-15 21:17:20|3358.13|3349.43|3357.63|3348.93|3358.95|3350.25|3357.52|3348.82|34
1642281450000|2022-01-15 21:17:30|3358.81|3350.11|3358.41|3349.71|3358.98|3350.28|3356.89|3348.19|33
1642281460000|2022-01-15 21:17:40|3358.31|3349.61|3357.8|3349.1|3358.39|3349.69|3357.47|3348.77|31
1642281470000|2022-01-15 21:17:50|3357.99|3349.29|3357.95|3349.25|3357.99|3349.29|3357.8|3349.1|26
1642281480000|2022-01-15 21:18:00|3357.91|3349.21|3357.03|3348.33|3357.98|3349.28|3356.08|3347.38|20
1642281490000|2022-01-15 21:18:10|3356.83|3348.13|3356.67|3347.97|3357.03|3348.33|3356.66|3347.96|17
1642281500000|2022-01-15 21:18:20|3356.66|3347.96|3357.11|3348.41|3357.11|3348.41|3356.3|3347.6|21
1642281510000|2022-01-15 21:18:30|3357.12|3348.42|3355.8|3347.1|3357.82|3349.12|3355.8|3347.1|31
1642281520000|2022-01-15 21:18:40|3356.94|3348.24|3356.74|3348.04|3356.98|3348.28|3355.78|3347.08|20
1642281530000|2022-01-15 21:18:50|3356.76|3348.06|3356.76|3348.06|3357.03|3348.33|3355.98|3347.28|22
1642281540000|2022-01-15 21:19:00|3356.92|3348.22|3357.07|3348.37|3357.22|3348.52|3356.07|3347.37|34
1642281550000|2022-01-15 21:19:10|3356.76|3348.06|3355.79|3347.09|3356.77|3348.07|3355.78|3347.08|23
1642281560000|2022-01-15 21:19:20|3355.78|3347.08|3355.87|3347.17|3356.76|3348.06|3355.78|3347.08|17
1642281570000|2022-01-15 21:19:30|3355.88|3347.18|3356.44|3347.74|3356.63|3347.93|3355.85|3347.15|15
1642281580000|2022-01-15 21:19:40|3356.51|3347.81|3355.77|3347.07|3356.7|3348|3355.29|3346.59|25
1642281590000|2022-01-15 21:19:50|3356.51|3347.81|3356.24|3347.54|3357.34|3348.64|3355.62|3346.92|26
1642281600000|2022-01-15 21:20:00|3356.23|3347.53|3356.34|3347.64|3356.38|3347.68|3355.46|3346.76|22
1642281610000|2022-01-15 21:20:10|3356.35|3347.65|3356.23|3347.53|3356.78|3348.08|3355.85|3347.15|33
1642281620000|2022-01-15 21:20:20|3356.22|3347.52|3356.65|3347.95|3356.7|3348|3355.93|3347.23|29
1642281630000|2022-01-15 21:20:30|3356.67|3347.97|3355.8|3347.1|3356.74|3348.04|3354.74|3346.04|33
1642281640000|2022-01-15 21:20:40|3355.54|3346.84|3356|3347.3|3356|3347.3|3355.36|3346.66|21
1642281650000|2022-01-15 21:20:50|3355.61|3346.91|3355.77|3347.07|3356.01|3347.31|3355.52|3346.82|28
1642281660000|2022-01-15 21:21:00|3355.7|3347|3356.08|3347.38|3356.08|3347.38|3354.48|3345.78|29
1642281670000|2022-01-15 21:21:10|3355.61|3346.91|3355.93|3347.23|3356.13|3347.43|3355.6|3346.9|31
1642281680000|2022-01-15 21:21:20|3355.81|3347.11|3355.91|3347.21|3355.99|3347.29|3355.52|3346.82|23
1642281690000|2022-01-15 21:21:30|3355.95|3347.25|3355.57|3346.87|3355.95|3347.25|3354.51|3345.81|28
1642281700000|2022-01-15 21:21:40|3355.6|3346.9|3355.91|3347.21|3355.92|3347.22|3355.07|3346.37|13
1642281710000|2022-01-15 21:21:50|3355.64|3346.94|3355.75|3347.05|3355.85|3347.15|3355.64|3346.94|17
1642281720000|2022-01-15 21:22:00|3355.76|3347.06|3355.94|3347.24|3355.97|3347.27|3355.64|3346.94|26
1642281730000|2022-01-15 21:22:10|3355.95|3347.25|3355.77|3347.07|3355.96|3347.26|3355.75|3347.05|32
1642281740000|2022-01-15 21:22:20|3355.74|3347.04|3355.79|3347.09|3355.95|3347.25|3355.74|3347.04|19
1642281750000|2022-01-15 21:22:30|3355.64|3346.94|3356.61|3347.91|3356.99|3348.29|3354.79|3346.09|32
1642281760000|2022-01-15 21:22:40|3356.6|3347.9|3356.95|3348.25|3356.99|3348.29|3355.67|3346.97|34
1642281770000|2022-01-15 21:22:50|3356.71|3348.01|3356.36|3347.66|3357.03|3348.33|3355.95|3347.25|34
1642281780000|2022-01-15 21:23:00|3355.95|3347.25|3355.19|3346.49|3356.35|3347.65|3354.96|3346.26|36
1642281790000|2022-01-15 21:23:10|3355.18|3346.48|3355.83|3347.13|3355.97|3347.27|3355.18|3346.48|11
1642281800000|2022-01-15 21:23:20|3355.55|3346.85|3356.15|3347.45|3356.15|3347.45|3355.55|3346.85|25
1642281810000|2022-01-15 21:23:30|3355.67|3346.97|3354.38|3345.68|3356.1|3347.4|3354.06|3345.36|36
1642281820000|2022-01-15 21:23:40|3354.35|3345.65|3353.7|3345|3354.62|3345.92|3353.61|3344.91|35
1642281830000|2022-01-15 21:23:50|3353.47|3344.77|3354.26|3345.56|3354.74|3346.04|3353.47|3344.77|30
1642281840000|2022-01-15 21:24:00|3354.27|3345.57|3355.02|3346.32|3355.02|3346.32|3354.15|3345.45|30
1642281850000|2022-01-15 21:24:10|3353.31|3344.61|3354.04|3345.34|3355.63|3346.93|3353.31|3344.61|28
1642281860000|2022-01-15 21:24:20|3354.05|3345.35|3354.47|3345.77|3355.71|3347.01|3353.89|3345.19|28
1642281870000|2022-01-15 21:24:30|3354.63|3345.93|3355.57|3346.87|3355.7|3347|3353.93|3345.23|33
1642281880000|2022-01-15 21:24:40|3353.62|3344.92|3355.55|3346.85|3355.69|3346.99|3353.43|3344.73|20
1642281890000|2022-01-15 21:24:50|3355.15|3346.45|3355.53|3346.83|3355.54|3346.84|3354.49|3345.79|26
1642281900000|2022-01-15 21:25:00|3354.49|3345.79|3355.47|3346.77|3355.58|3346.88|3354.48|3345.78|23
1642281910000|2022-01-15 21:25:10|3355.51|3346.81|3355.47|3346.77|3355.69|3346.99|3355.3|3346.6|34
1642281920000|2022-01-15 21:25:20|3355.14|3346.44|3355.55|3346.85|3355.61|3346.91|3355.08|3346.38|34
1642281930000|2022-01-15 21:25:30|3355.51|3346.81|3354.8|3346.1|3355.6|3346.9|3354.5|3345.8|35
1642281940000|2022-01-15 21:25:40|3354.83|3346.13|3354.21|3345.51|3355|3346.3|3353.47|3344.77|38
1642281950000|2022-01-15 21:25:50|3353.83|3345.13|3354.41|3345.71|3354.41|3345.71|3353.53|3344.83|28
1642281960000|2022-01-15 21:26:00|3354.4|3345.7|3355.24|3346.54|3355.24|3346.54|3353.86|3345.16|21
1642281970000|2022-01-15 21:26:10|3352.97|3344.27|3354.01|3345.31|3355.21|3346.51|3352.93|3344.23|30
1642281980000|2022-01-15 21:26:20|3353.83|3345.13|3353.62|3344.92|3355.09|3346.39|3353.56|3344.86|32
1642281990000|2022-01-15 21:26:30|3353.57|3344.87|3355|3346.3|3355|3346.3|3353.57|3344.87|35
1642282000000|2022-01-15 21:26:40|3354.99|3346.29|3354.37|3345.67|3354.99|3346.29|3354.3|3345.6|29
1642282010000|2022-01-15 21:26:50|3354.63|3345.93|3354.34|3345.64|3355.09|3346.39|3354.25|3345.55|37
1642282020000|2022-01-15 21:27:00|3354.12|3345.42|3354.99|3346.29|3355.18|3346.48|3354.12|3345.42|35
1642282030000|2022-01-15 21:27:10|3354.92|3346.22|3354.89|3346.19|3355.2|3346.5|3354.87|3346.17|28
1642282040000|2022-01-15 21:27:20|3355.04|3346.34|3355.48|3346.78|3355.65|3346.95|3352.69|3343.99|29
1642282050000|2022-01-15 21:27:30|3355.5|3346.8|3355.46|3346.76|3355.68|3346.98|3354.01|3345.31|29
1642282060000|2022-01-15 21:27:40|3354.01|3345.31|3355.46|3346.76|3355.62|3346.92|3353.01|3344.31|31
1642282070000|2022-01-15 21:27:50|3354.39|3345.69|3354.26|3345.56|3355.43|3346.73|3354.02|3345.32|25
1642282080000|2022-01-15 21:28:00|3354.12|3345.42|3355.35|3346.65|3355.35|3346.65|3354.12|3345.42|23
1642282090000|2022-01-15 21:28:10|3355.36|3346.66|3355.35|3346.65|3355.41|3346.71|3355.1|3346.4|29
1642282100000|2022-01-15 21:28:20|3355.31|3346.61|3354.09|3345.39|3355.46|3346.76|3354.09|3345.39|21
1642282110000|2022-01-15 21:28:30|3354.02|3345.32|3354.09|3345.39|3354.43|3345.73|3354.02|3345.32|11
1642282120000|2022-01-15 21:28:40|3354.24|3345.54|3354.59|3345.89|3354.61|3345.91|3354.22|3345.52|12
1642282130000|2022-01-15 21:28:50|3354.26|3345.56|3354.49|3345.79|3355.61|3346.91|3354.26|3345.56|21
1642282140000|2022-01-15 21:29:00|3354.28|3345.58|3354.75|3346.05|3354.76|3346.06|3354.2|3345.5|25
1642282150000|2022-01-15 21:29:10|3354.66|3345.96|3355.2|3346.5|3355.2|3346.5|3354.23|3345.53|29
1642282160000|2022-01-15 21:29:20|3355.14|3346.44|3354.5|3345.8|3355.16|3346.46|3354.45|3345.75|18
1642282170000|2022-01-15 21:29:30|3354.81|3346.11|3353.83|3345.13|3354.9|3346.2|3353.83|3345.13|25
1642282180000|2022-01-15 21:29:40|3353.75|3345.05|3353.76|3345.06|3353.97|3345.27|3353.22|3344.52|35
1642282190000|2022-01-15 21:29:50|3353.88|3345.18|3353.83|3345.13|3354.45|3345.75|3351.99|3343.29|25
1642282200000|2022-01-15 21:30:00|3352.26|3343.56|3353|3344.3|3354.02|3345.32|3352.14|3343.44|32
1642282210000|2022-01-15 21:30:10|3353.17|3344.47|3353.65|3344.95|3353.65|3344.95|3352.4|3343.7|36
1642282220000|2022-01-15 21:30:20|3353.66|3344.96|3352.53|3343.83|3353.79|3345.09|3352.1|3343.4|32
1642282230000|2022-01-15 21:30:30|3352.44|3343.74|3352.13|3343.43|3353.07|3344.37|3352.13|3343.43|22
1642282240000|2022-01-15 21:30:40|3352.17|3343.47|3352.43|3343.73|3352.43|3343.73|3352.17|3343.47|12
1642282250000|2022-01-15 21:30:50|3352.73|3344.03|3352.82|3344.12|3353.19|3344.49|3352.41|3343.71|18
1642282260000|2022-01-15 21:31:00|3352.95|3344.25|3353.19|3344.49|3353.27|3344.57|3352.54|3343.84|26
1642282270000|2022-01-15 21:31:10|3353.81|3345.11|3354.26|3345.56|3354.87|3346.17|3352.51|3343.81|37
1642282280000|2022-01-15 21:31:20|3354.12|3345.42|3352.61|3343.91|3354.49|3345.79|3352.28|3343.58|30
1642282290000|2022-01-15 21:31:30|3352.69|3343.99|3351.52|3342.82|3352.79|3344.09|3350.86|3342.16|37
1642282300000|2022-01-15 21:31:40|3351.03|3342.33|3351.34|3342.64|3351.51|3342.81|3350.93|3342.23|33
1642282310000|2022-01-15 21:31:50|3351.36|3342.66|3351.46|3342.76|3351.7|3343|3350.92|3342.22|29
1642282320000|2022-01-15 21:32:00|3351.75|3343.05|3351.56|3342.86|3352.12|3343.42|3350.98|3342.28|36
1642282330000|2022-01-15 21:32:10|3352.02|3343.32|3351.93|3343.23|3352.78|3344.08|3350.63|3341.93|35
1642282340000|2022-01-15 21:32:20|3352.2|3343.5|3351.22|3342.52|3352.22|3343.52|3351.17|3342.47|32
1642282350000|2022-01-15 21:32:30|3351.13|3342.43|3350.26|3341.56|3351.34|3342.64|3350.19|3341.49|34
1642282360000|2022-01-15 21:32:40|3350.33|3341.63|3349.79|3341.09|3351.07|3342.37|3349.47|3340.77|36
1642282370000|2022-01-15 21:32:50|3349.38|3340.68|3350.2|3341.5|3350.44|3341.74|3349.36|3340.66|34
1642282380000|2022-01-15 21:33:00|3349.91|3341.21|3349.72|3341.02|3350.25|3341.55|3349.53|3340.83|27
1642282390000|2022-01-15 21:33:10|3349.73|3341.03|3349.76|3341.06|3349.9|3341.2|3349.37|3340.67|35
1642282400000|2022-01-15 21:33:20|3349.75|3341.05|3349.67|3340.97|3349.82|3341.12|3349.08|3340.38|27
1642282410000|2022-01-15 21:33:30|3349.68|3340.98|3349.88|3341.18|3350.14|3341.44|3348.54|3339.84|34
1642282420000|2022-01-15 21:33:40|3349.11|3340.41|3348.06|3339.36|3350|3341.3|3348.06|3339.36|36
1642282430000|2022-01-15 21:33:50|3348.13|3339.43|3347.96|3339.26|3348.35|3339.65|3347.5|3338.8|36
1642282440000|2022-01-15 21:34:00|3348.08|3339.38|3347.84|3339.14|3348.29|3339.59|3347.65|3338.95|36
1642282450000|2022-01-15 21:34:10|3347.87|3339.17|3348.76|3340.06|3348.76|3340.06|3347.21|3338.51|35
1642282460000|2022-01-15 21:34:20|3348.39|3339.69|3348.82|3340.12|3348.86|3340.16|3348.39|3339.69|20
1642282470000|2022-01-15 21:34:30|3348.83|3340.13|3347.41|3338.71|3348.93|3340.23|3346.57|3337.87|16
1642282480000|2022-01-15 21:34:40|3347.54|3338.84|3347.45|3338.75|3347.57|3338.87|3347.16|3338.46|19
1642282490000|2022-01-15 21:34:50|3347.55|3338.85|3349.37|3340.67|3349.43|3340.73|3347.42|3338.72|14
1642282500000|2022-01-15 21:35:00|3349.41|3340.71|3348.45|3339.75|3349.45|3340.75|3348.1|3339.4|13
1642282510000|2022-01-15 21:35:10|3349.37|3340.67|3349.65|3340.95|3350.99|3342.29|3348.21|3339.51|28
1642282520000|2022-01-15 21:35:20|3350.73|3342.03|3350.13|3341.43|3351.02|3342.32|3349.47|3340.77|23
1642282530000|2022-01-15 21:35:30|3349.96|3341.26|3349.69|3340.99|3351.13|3342.43|3349.3|3340.6|24
1642282540000|2022-01-15 21:35:40|3349.76|3341.06|3349.92|3341.22|3350.22|3341.52|3349.73|3341.03|10
1642282550000|2022-01-15 21:35:50|3349.86|3341.16|3350.02|3341.32|3351.09|3342.39|3349.86|3341.16|9
1642282560000|2022-01-15 21:36:00|3350.04|3341.34|3351.15|3342.45|3351.15|3342.45|3349.86|3341.16|9
1642282570000|2022-01-15 21:36:10|3351.2|3342.5|3350.73|3342.03|3351.24|3342.54|3350.13|3341.43|22
1642282580000|2022-01-15 21:36:20|3350.56|3341.86|3350.94|3342.24|3350.94|3342.24|3349.36|3340.66|29
1642282590000|2022-01-15 21:36:30|3350.92|3342.22|3350.75|3342.05|3351|3342.3|3350.24|3341.54|31
1642282600000|2022-01-15 21:36:40|3350.73|3342.03|3349.63|3340.93|3350.74|3342.04|3349.5|3340.8|27
1642282610000|2022-01-15 21:36:50|3349.53|3340.83|3349.8|3341.1|3349.83|3341.13|3349.53|3340.83|31
1642282620000|2022-01-15 21:37:00|3349.77|3341.07|3349.24|3340.54|3349.87|3341.17|3348.99|3340.29|29
1642282630000|2022-01-15 21:37:10|3349.3|3340.6|3349.45|3340.75|3349.58|3340.88|3349.18|3340.48|30
1642282640000|2022-01-15 21:37:20|3349.46|3340.76|3349.34|3340.64|3349.46|3340.76|3348.78|3340.08|31
1642282650000|2022-01-15 21:37:30|3349.37|3340.67|3348.09|3339.39|3349.69|3340.99|3347.48|3338.78|34
1642282660000|2022-01-15 21:37:40|3348.2|3339.5|3349.54|3340.84|3349.7|3341|3348.04|3339.34|35
1642282670000|2022-01-15 21:37:50|3349.6|3340.9|3349.5|3340.8|3349.6|3340.9|3348.05|3339.35|33
1642282680000|2022-01-15 21:38:00|3349.42|3340.72|3348.71|3340.01|3349.43|3340.73|3348.65|3339.95|32
1642282690000|2022-01-15 21:38:10|3348.82|3340.12|3348.98|3340.28|3349.18|3340.48|3348.58|3339.88|29
1642282700000|2022-01-15 21:38:20|3348.8|3340.1|3348.7|3340|3348.93|3340.23|3347.09|3338.39|33
1642282710000|2022-01-15 21:38:30|3347.33|3338.63|3347.42|3338.72|3349.11|3340.41|3346.57|3337.87|32
1642282720000|2022-01-15 21:38:40|3349.12|3340.42|3349.1|3340.4|3349.37|3340.67|3347.61|3338.91|30
1642282730000|2022-01-15 21:38:50|3349.07|3340.37|3348.91|3340.21|3349.37|3340.67|3348.68|3339.98|25
1642282740000|2022-01-15 21:39:00|3348.72|3340.02|3348.88|3340.18|3349.19|3340.49|3348.56|3339.86|33
1642282750000|2022-01-15 21:39:10|3348.85|3340.15|3348.7|3340|3349.09|3340.39|3347.38|3338.68|39
1642282760000|2022-01-15 21:39:20|3347.73|3339.03|3347.96|3339.26|3348.15|3339.45|3346.39|3337.69|10
1642282770000|2022-01-15 21:39:30|3347.7|3339|3348.23|3339.53|3348.23|3339.53|3347.45|3338.75|22
1642282780000|2022-01-15 21:39:40|3348.34|3339.64|3347.38|3338.68|3348.37|3339.67|3347.16|3338.46|36
1642282790000|2022-01-15 21:39:50|3347.49|3338.79|3347.24|3338.54|3347.49|3338.79|3346.58|3337.88|29
1642282800000|2022-01-15 21:40:00|3347.47|3338.77|3346.92|3338.22|3347.47|3338.77|3346.9|3338.2|22
1642282810000|2022-01-15 21:40:10|3346.96|3338.26|3347.48|3338.78|3347.66|3338.96|3346.9|3338.2|26
1642282820000|2022-01-15 21:40:20|3347.49|3338.79|3348.34|3339.64|3348.62|3339.92|3347.23|3338.53|32
1642282830000|2022-01-15 21:40:30|3348.38|3339.68|3347.9|3339.2|3348.55|3339.85|3347.51|3338.81|33
1642282840000|2022-01-15 21:40:40|3347.81|3339.11|3348.33|3339.63|3348.44|3339.74|3347.78|3339.08|32
1642282850000|2022-01-15 21:40:50|3348.34|3339.64|3348.49|3339.79|3348.77|3340.07|3348.28|3339.58|33
1642282860000|2022-01-15 21:41:00|3348.48|3339.78|3348.05|3339.35|3348.48|3339.78|3347.88|3339.18|32
1642282870000|2022-01-15 21:41:10|3347.94|3339.24|3347.17|3338.47|3348.41|3339.71|3347.12|3338.42|34
1642282880000|2022-01-15 21:41:20|3347.21|3338.51|3347.36|3338.66|3347.36|3338.66|3347.04|3338.34|28
1642282890000|2022-01-15 21:41:30|3347.35|3338.65|3347.78|3339.08|3348.36|3339.66|3347.26|3338.56|34
1642282900000|2022-01-15 21:41:40|3347.76|3339.06|3347.29|3338.59|3348.23|3339.53|3346.31|3337.61|36
1642282910000|2022-01-15 21:41:50|3347.26|3338.56|3348.62|3339.92|3348.68|3339.98|3347.26|3338.56|16
1642282920000|2022-01-15 21:42:00|3348.58|3339.88|3346.79|3338.09|3348.63|3339.93|3346.77|3338.07|20
1642282930000|2022-01-15 21:42:10|3346.85|3338.15|3347.84|3339.14|3347.88|3339.18|3346.52|3337.82|28
1642282940000|2022-01-15 21:42:20|3347.81|3339.11|3346.39|3337.69|3347.86|3339.16|3345.91|3337.21|31
1642282950000|2022-01-15 21:42:30|3346.27|3337.57|3345.96|3337.26|3346.4|3337.7|3345.81|3337.11|12
1642282960000|2022-01-15 21:42:40|3345.95|3337.25|3344.82|3336.12|3346.5|3337.8|3344.57|3335.87|30
1642282970000|2022-01-15 21:42:50|3344.84|3336.14|3342.44|3333.74|3344.84|3336.14|3342.4|3333.7|26
1642282980000|2022-01-15 21:43:00|3342.3|3333.6|3341.89|3333.19|3343.2|3334.5|3341.79|3333.09|27
1642282990000|2022-01-15 21:43:10|3341.99|3333.29|3342.47|3333.77|3342.66|3333.96|3341.99|3333.29|18
1642283000000|2022-01-15 21:43:20|3341.94|3333.24|3342.85|3334.15|3342.9|3334.2|3341.33|3332.63|29
1642283010000|2022-01-15 21:43:30|3341.97|3333.27|3341.2|3332.5|3341.97|3333.27|3340.12|3331.42|24
1642283020000|2022-01-15 21:43:40|3340.35|3331.65|3341.44|3332.74|3341.44|3332.74|3340.27|3331.57|29
1642283030000|2022-01-15 21:43:50|3340.37|3331.67|3341.83|3333.13|3341.83|3333.13|3339.65|3330.95|26
1642283040000|2022-01-15 21:44:00|3341.78|3333.08|3341.23|3332.53|3341.81|3333.11|3340.3|3331.6|23
1642283050000|2022-01-15 21:44:10|3341.25|3332.55|3342.21|3333.51|3342.28|3333.58|3341.25|3332.55|20
1642283060000|2022-01-15 21:44:20|3342.25|3333.55|3343.71|3335.01|3343.71|3335.01|3342.25|3333.55|24
1642283070000|2022-01-15 21:44:30|3343.75|3335.05|3343.56|3334.86|3343.8|3335.1|3343.22|3334.52|36
1642283080000|2022-01-15 21:44:40|3343.46|3334.76|3343.52|3334.82|3343.65|3334.95|3343.25|3334.55|18
1642283090000|2022-01-15 21:44:50|3343.53|3334.83|3343.45|3334.75|3343.56|3334.86|3341.33|3332.63|31
1642283100000|2022-01-15 21:45:00|3343.59|3334.89|3338.89|3330.19|3343.6|3334.9|3335.41|3326.71|39
1642283110000|2022-01-15 21:45:10|3339.01|3330.31|3339.6|3330.9|3340.04|3331.34|3337.94|3329.24|33
1642283120000|2022-01-15 21:45:20|3339.51|3330.81|3338.93|3330.23|3339.79|3331.09|3337.67|3328.97|37
1642283130000|2022-01-15 21:45:30|3338.92|3330.22|3338.83|3330.13|3338.99|3330.29|3337.35|3328.65|38
1642283140000|2022-01-15 21:45:40|3338.82|3330.12|3338.51|3329.81|3338.82|3330.12|3337.45|3328.75|37
1642283150000|2022-01-15 21:45:50|3338.54|3329.84|3337.73|3329.03|3338.88|3330.18|3337.48|3328.78|34
1642283160000|2022-01-15 21:46:00|3337.74|3329.04|3334.6|3325.9|3337.93|3329.23|3333.57|3324.87|40
1642283170000|2022-01-15 21:46:10|3334.63|3325.93|3335.77|3327.07|3336.15|3327.45|3333.45|3324.75|34
1642283180000|2022-01-15 21:46:20|3336.08|3327.38|3336.97|3328.27|3337.1|3328.4|3335.4|3326.7|35
1642283190000|2022-01-15 21:46:30|3336.98|3328.28|3334.06|3325.36|3337.06|3328.36|3333.74|3325.04|35
1642283200000|2022-01-15 21:46:40|3334.14|3325.44|3334.47|3325.77|3334.56|3325.86|3334.05|3325.35|33
1642283210000|2022-01-15 21:46:50|3334.27|3325.57|3334.92|3326.22|3335.48|3326.78|3333.91|3325.21|35
1642283220000|2022-01-15 21:47:00|3335|3326.3|3334.36|3325.66|3335.09|3326.39|3334.08|3325.38|34
1642283230000|2022-01-15 21:47:10|3335.15|3326.45|3334.8|3326.1|3335.15|3326.45|3334.25|3325.55|33
1642283240000|2022-01-15 21:47:20|3334.96|3326.26|3334.95|3326.25|3335.14|3326.44|3334.28|3325.58|27
1642283250000|2022-01-15 21:47:30|3334.91|3326.21|3334.99|3326.29|3335.22|3326.52|3334.78|3326.08|27
1642283260000|2022-01-15 21:47:40|3334.96|3326.26|3334.32|3325.62|3335.33|3326.63|3334.01|3325.31|30
1642283270000|2022-01-15 21:47:50|3334.31|3325.61|3334.29|3325.59|3334.68|3325.98|3333.63|3324.93|19
1642283280000|2022-01-15 21:48:00|3334.02|3325.32|3335.33|3326.63|3335.36|3326.66|3333.3|3324.6|32
1642283290000|2022-01-15 21:48:10|3335.35|3326.65|3335.43|3326.73|3335.64|3326.94|3334.11|3325.41|36
1642283300000|2022-01-15 21:48:20|3335.45|3326.75|3334.68|3325.98|3335.61|3326.91|3334.68|3325.98|28
1642283310000|2022-01-15 21:48:30|3335.33|3326.63|3335.52|3326.82|3335.73|3327.03|3334.47|3325.77|25
1642283320000|2022-01-15 21:48:40|3335.51|3326.81|3335.07|3326.37|3335.73|3327.03|3335.07|3326.37|25
1642283330000|2022-01-15 21:48:50|3335.38|3326.68|3335.33|3326.63|3335.57|3326.87|3334.19|3325.49|34
1642283340000|2022-01-15 21:49:00|3335.34|3326.64|3335.3|3326.6|3335.41|3326.71|3333.58|3324.88|25
1642283350000|2022-01-15 21:49:10|3333.96|3325.26|3334.12|3325.42|3335.37|3326.67|3333.42|3324.72|26
1642283360000|2022-01-15 21:49:20|3335.3|3326.6|3334.35|3325.65|3335.3|3326.6|3333.5|3324.8|27
1642283370000|2022-01-15 21:49:30|3334.29|3325.59|3335.06|3326.36|3335.3|3326.6|3334.29|3325.59|12
1642283380000|2022-01-15 21:49:40|3334.98|3326.28|3334.42|3325.72|3334.98|3326.28|3334.42|3325.72|7
1642283390000|2022-01-15 21:49:50|3334.47|3325.77|3334.86|3326.16|3335.07|3326.37|3334.39|3325.69|16
1642283400000|2022-01-15 21:50:00|3334.88|3326.18|3335.19|3326.49|3335.19|3326.49|3334.86|3326.16|17
1642283410000|2022-01-15 21:50:10|3335.21|3326.51|3336.14|3327.44|3336.14|3327.44|3335.21|3326.51|13
1642283420000|2022-01-15 21:50:20|3336.21|3327.51|3338.74|3330.04|3338.74|3330.04|3336.21|3327.51|36
1642283430000|2022-01-15 21:50:30|3338.63|3329.93|3337.94|3329.24|3339.23|3330.53|3337.6|3328.9|33
1642283440000|2022-01-15 21:50:40|3337.93|3329.23|3337.71|3329.01|3338.32|3329.62|3337.6|3328.9|35
1642283450000|2022-01-15 21:50:50|3337.59|3328.89|3337.69|3328.99|3338.28|3329.58|3337.44|3328.74|31
1642283460000|2022-01-15 21:51:00|3337.45|3328.75|3338.34|3329.64|3338.42|3329.72|3337.45|3328.75|26
1642283470000|2022-01-15 21:51:10|3337.88|3329.18|3336.73|3328.03|3338.24|3329.54|3336.43|3327.73|32
1642283480000|2022-01-15 21:51:20|3336.7|3328|3335.81|3327.11|3336.85|3328.15|3335.64|3326.94|31
1642283490000|2022-01-15 21:51:30|3336.08|3327.38|3334.69|3325.99|3336.08|3327.38|3334.44|3325.74|34
1642283500000|2022-01-15 21:51:40|3334.67|3325.97|3333.45|3324.75|3335.23|3326.53|3332.87|3324.17|38
1642283510000|2022-01-15 21:51:50|3333.42|3324.72|3334.49|3325.79|3334.49|3325.79|3333.37|3324.67|34
1642283520000|2022-01-15 21:52:00|3333.77|3325.07|3334.28|3325.58|3335.09|3326.39|3333.47|3324.77|32
1642283530000|2022-01-15 21:52:10|3334.11|3325.41|3334.92|3326.22|3335.2|3326.5|3333.79|3325.09|23
1642283540000|2022-01-15 21:52:20|3334.9|3326.2|3335.55|3326.85|3335.9|3327.2|3334.59|3325.89|36
1642283550000|2022-01-15 21:52:30|3335.53|3326.83|3335.33|3326.63|3335.63|3326.93|3334.83|3326.13|34
1642283560000|2022-01-15 21:52:40|3335.35|3326.65|3335.36|3326.66|3335.46|3326.76|3335.18|3326.48|18
1642283570000|2022-01-15 21:52:50|3335.27|3326.57|3337.41|3328.71|3337.41|3328.71|3335.27|3326.57|23
1642283580000|2022-01-15 21:53:00|3337.27|3328.57|3337.72|3329.02|3337.72|3329.02|3336.62|3327.92|28
1642283590000|2022-01-15 21:53:10|3337.73|3329.03|3335.26|3326.56|3337.8|3329.1|3335.04|3326.34|38
1642283600000|2022-01-15 21:53:20|3335.09|3326.39|3336.37|3327.67|3336.96|3328.26|3335.09|3326.39|24
1642283610000|2022-01-15 21:53:30|3336.96|3328.26|3336.96|3328.26|3337.04|3328.34|3336.1|3327.4|29
1642283620000|2022-01-15 21:53:40|3336.97|3328.27|3337.38|3328.68|3337.93|3329.23|3336.66|3327.96|31
1642283630000|2022-01-15 21:53:50|3337.37|3328.67|3337.75|3329.05|3337.94|3329.24|3336.95|3328.25|28
1642283640000|2022-01-15 21:54:00|3337.72|3329.02|3338.17|3329.47|3338.21|3329.51|3337.11|3328.41|31
1642283650000|2022-01-15 21:54:10|3338.04|3329.34|3338.04|3329.34|3338.04|3329.34|3337.82|3329.12|22
1642283660000|2022-01-15 21:54:20|3338.19|3329.49|3338.05|3329.35|3338.62|3329.92|3338.04|3329.34|22
1642283670000|2022-01-15 21:54:30|3338.2|3329.5|3338.04|3329.34|3338.77|3330.07|3337.75|3329.05|29
1642283680000|2022-01-15 21:54:40|3337.69|3328.99|3337.79|3329.09|3338.77|3330.07|3337.33|3328.63|27
1642283690000|2022-01-15 21:54:50|3337.8|3329.1|3337.16|3328.46|3338.01|3329.31|3337.16|3328.46|19
1642283700000|2022-01-15 21:55:00|3337.73|3329.03|3337.74|3329.04|3338.04|3329.34|3337.54|3328.84|19
1642283710000|2022-01-15 21:55:10|3337.89|3329.19|3338.25|3329.55|3338.25|3329.55|3337.73|3329.03|13
1642283720000|2022-01-15 21:55:20|3338.74|3330.04|3340.45|3331.75|3341.53|3332.83|3338.74|3330.04|25
1642283730000|2022-01-15 21:55:30|3340.27|3331.57|3339.12|3330.42|3340.48|3331.78|3338.65|3329.95|33
1642283740000|2022-01-15 21:55:40|3338.65|3329.95|3339.58|3330.88|3340.49|3331.79|3338.65|3329.95|20
1642283750000|2022-01-15 21:55:50|3338.73|3330.03|3339.9|3331.2|3340.48|3331.78|3338.73|3330.03|28
1642283760000|2022-01-15 21:56:00|3339.94|3331.24|3340.73|3332.03|3340.96|3332.26|3339.06|3330.36|31
1642283770000|2022-01-15 21:56:10|3340.72|3332.02|3339.75|3331.05|3340.72|3332.02|3339.26|3330.56|28
1642283780000|2022-01-15 21:56:20|3339.77|3331.07|3340.36|3331.66|3340.63|3331.93|3339.34|3330.64|21
1642283790000|2022-01-15 21:56:30|3340.38|3331.68|3339.47|3330.77|3340.93|3332.23|3339.47|3330.77|37
1642283800000|2022-01-15 21:56:40|3339.61|3330.91|3340.4|3331.7|3341.24|3332.54|3339.28|3330.58|34
1642283810000|2022-01-15 21:56:50|3340.33|3331.63|3339.86|3331.16|3341.86|3333.16|3339.29|3330.59|33
1642283820000|2022-01-15 21:57:00|3339.81|3331.11|3339.85|3331.15|3340.83|3332.13|3339.81|3331.11|18
1642283830000|2022-01-15 21:57:10|3339.8|3331.1|3340.92|3332.22|3341.76|3333.06|3339.8|3331.1|22
1642283840000|2022-01-15 21:57:20|3340.93|3332.23|3340.91|3332.21|3341.07|3332.37|3339.93|3331.23|12
1642283850000|2022-01-15 21:57:30|3341.05|3332.35|3340.61|3331.91|3341.15|3332.45|3340.36|3331.66|27
1642283860000|2022-01-15 21:57:40|3340.62|3331.92|3340.53|3331.83|3340.92|3332.22|3340.27|3331.57|25
1642283870000|2022-01-15 21:57:50|3340.6|3331.9|3340.2|3331.5|3340.64|3331.94|3340.2|3331.5|22
1642283880000|2022-01-15 21:58:00|3340.21|3331.51|3340.76|3332.06|3340.9|3332.2|3340.19|3331.49|27
1642283890000|2022-01-15 21:58:10|3340.8|3332.1|3340.5|3331.8|3341.04|3332.34|3340.32|3331.62|27
1642283900000|2022-01-15 21:58:20|3340.27|3331.57|3340.93|3332.23|3341.15|3332.45|3340.23|3331.53|28
1642283910000|2022-01-15 21:58:30|3340.97|3332.27|3340.88|3332.18|3341.66|3332.96|3340.45|3331.75|29
1642283920000|2022-01-15 21:58:40|3340.97|3332.27|3340.87|3332.17|3341.3|3332.6|3340.87|3332.17|20
1642283930000|2022-01-15 21:58:50|3340.98|3332.28|3341.26|3332.56|3341.57|3332.87|3340.88|3332.18|33
1642283940000|2022-01-15 21:59:00|3341.21|3332.51|3341.23|3332.53|3341.63|3332.93|3340.91|3332.21|30
1642283950000|2022-01-15 21:59:10|3340.93|3332.23|3341.52|3332.82|3341.52|3332.82|3340.74|3332.04|24
1642283960000|2022-01-15 21:59:20|3341.31|3332.61|3341.05|3332.35|3341.78|3333.08|3340.98|3332.28|18
1642283970000|2022-01-15 21:59:30|3340.78|3332.08|3341.19|3332.49|3341.57|3332.87|3339.8|3331.1|24
1642283980000|2022-01-15 21:59:40|3340.62|3331.92|3339.68|3330.98|3341.53|3332.83|3339.36|3330.66|28
1642283990000|2022-01-15 21:59:50|3339.67|3330.97|3339.54|3330.84|3340.33|3331.63|3339.25|3330.55|33
1642284000000|2022-01-15 22:00:00|3339.55|3330.85|3340.4|3331.7|3341.41|3332.71|3339.39|3330.69|34
1642284010000|2022-01-15 22:00:10|3340.57|3331.87|3341.36|3332.66|3341.52|3332.82|3340.29|3331.59|31
1642284020000|2022-01-15 22:00:20|3340.94|3332.24|3341.74|3333.04|3341.78|3333.08|3340.94|3332.24|25
1642284030000|2022-01-15 22:00:30|3341.75|3333.05|3341.21|3332.51|3341.77|3333.07|3341.2|3332.5|32
1642284040000|2022-01-15 22:00:40|3341.41|3332.71|3341.2|3332.5|3341.44|3332.74|3341.07|3332.37|17
1642284050000|2022-01-15 22:00:50|3341.21|3332.51|3340.93|3332.23|3341.21|3332.51|3340.93|3332.23|7
1642284060000|2022-01-15 22:01:00|3340.96|3332.26|3341.79|3333.09|3342.18|3333.48|3340.96|3332.26|12
1642284070000|2022-01-15 22:01:10|3342.18|3333.48|3341.85|3333.15|3342.37|3333.67|3341.63|3332.93|21
1642284080000|2022-01-15 22:01:20|3341.83|3333.13|3342.51|3333.81|3342.68|3333.98|3341.6|3332.9|23
1642284090000|2022-01-15 22:01:30|3342.26|3333.56|3342.59|3333.89|3342.67|3333.97|3341.95|3333.25|30
1642284100000|2022-01-15 22:01:40|3342.57|3333.87|3341.78|3333.08|3342.61|3333.91|3341.78|3333.08|38
1642284110000|2022-01-15 22:01:50|3341.74|3333.04|3341.67|3332.97|3342.3|3333.6|3341.67|3332.97|37
1642284120000|2022-01-15 22:02:00|3342.1|3333.4|3341.64|3332.94|3342.1|3333.4|3341.46|3332.76|32
1642284130000|2022-01-15 22:02:10|3341.59|3332.89|3342.13|3333.43|3342.67|3333.97|3341.5|3332.8|29
1642284140000|2022-01-15 22:02:20|3342.25|3333.55|3342.01|3333.31|3343.12|3334.42|3341.92|3333.22|30
1642284150000|2022-01-15 22:02:30|3342.51|3333.81|3342.12|3333.42|3343.35|3334.65|3341.64|3332.94|29
1642284160000|2022-01-15 22:02:40|3341.82|3333.12|3342.08|3333.38|3343.36|3334.66|3341.4|3332.7|24
1642284170000|2022-01-15 22:02:50|3342.07|3333.37|3341.67|3332.97|3342.61|3333.91|3341.4|3332.7|34
1642284180000|2022-01-15 22:03:00|3341.4|3332.7|3341.57|3332.87|3342.52|3333.82|3341|3332.3|27
1642284190000|2022-01-15 22:03:10|3341.56|3332.86|3341.6|3332.9|3342.23|3333.53|3341.39|3332.69|31
1642284200000|2022-01-15 22:03:20|3341.59|3332.89|3342.17|3333.47|3342.18|3333.48|3341.53|3332.83|24
1642284210000|2022-01-15 22:03:30|3342.21|3333.51|3341.23|3332.53|3342.23|3333.53|3341.18|3332.48|23
1642284220000|2022-01-15 22:03:40|3341.37|3332.67|3341.12|3332.42|3342.1|3333.4|3341.11|3332.41|28
1642284230000|2022-01-15 22:03:50|3341.31|3332.61|3341.36|3332.66|3342.09|3333.39|3341.23|3332.53|32
1642284240000|2022-01-15 22:04:00|3341.31|3332.61|3341.48|3332.78|3341.51|3332.81|3341.23|3332.53|31
1642284250000|2022-01-15 22:04:10|3341.49|3332.79|3341.37|3332.67|3341.52|3332.82|3341.35|3332.65|34
1642284260000|2022-01-15 22:04:20|3341.34|3332.64|3341.35|3332.65|3341.43|3332.73|3341.3|3332.6|25
1642284270000|2022-01-15 22:04:30|3341.24|3332.54|3340.96|3332.26|3341.24|3332.54|3340.65|3331.95|35
1642284280000|2022-01-15 22:04:40|3340.97|3332.27|3341.03|3332.33|3341.23|3332.53|3340.97|3332.27|27
1642284290000|2022-01-15 22:04:50|3341.01|3332.31|3341.1|3332.4|3341.1|3332.4|3340.98|3332.28|25
1642284300000|2022-01-15 22:05:00|3341.09|3332.39|3341.11|3332.41|3341.38|3332.68|3340.72|3332.02|20
1642284310000|2022-01-15 22:05:10|3341.12|3332.42|3341.9|3333.2|3341.9|3333.2|3340.7|3332|32
1642284320000|2022-01-15 22:05:20|3341.56|3332.86|3338.91|3330.21|3342.18|3333.48|3338.53|3329.83|32
1642284330000|2022-01-15 22:05:30|3338.99|3330.29|3338.64|3329.94|3339.31|3330.61|3338.43|3329.73|31
1642284340000|2022-01-15 22:05:40|3338.72|3330.02|3338.83|3330.13|3339.24|3330.54|3338.46|3329.76|17
1642284350000|2022-01-15 22:05:50|3339|3330.3|3340.21|3331.51|3340.22|3331.52|3338.77|3330.07|34
1642284360000|2022-01-15 22:06:00|3340.23|3331.53|3338.73|3330.03|3340.25|3331.55|3338.66|3329.96|35
1642284370000|2022-01-15 22:06:10|3338.9|3330.2|3338.81|3330.11|3339.1|3330.4|3338.7|3330|24
1642284380000|2022-01-15 22:06:20|3338.8|3330.1|3338.71|3330.01|3338.93|3330.23|3338.6|3329.9|29
1642284390000|2022-01-15 22:06:30|3338.63|3329.93|3338.85|3330.15|3338.89|3330.19|3338.6|3329.9|27
1642284400000|2022-01-15 22:06:40|3338.74|3330.04|3338.67|3329.97|3338.79|3330.09|3338.65|3329.95|20
1642284410000|2022-01-15 22:06:50|3338.65|3329.95|3338.71|3330.01|3338.71|3330.01|3338.63|3329.93|29
1642284420000|2022-01-15 22:07:00|3338.72|3330.02|3338.65|3329.95|3338.72|3330.02|3338.61|3329.91|11
1642284430000|2022-01-15 22:07:10|3338.63|3329.93|3338.83|3330.13|3338.83|3330.13|3338.53|3329.83|9
1642284440000|2022-01-15 22:07:20|3338.84|3330.14|3339.12|3330.42|3339.87|3331.17|3338.84|3330.14|31
1642284450000|2022-01-15 22:07:30|3339.17|3330.47|3339.22|3330.52|3339.82|3331.12|3339.17|3330.47|28
1642284460000|2022-01-15 22:07:40|3339.17|3330.47|3338.8|3330.1|3339.51|3330.81|3338.76|3330.06|34
1642284470000|2022-01-15 22:07:50|3338.78|3330.08|3339.04|3330.34|3339.58|3330.88|3338.55|3329.85|29
1642284480000|2022-01-15 22:08:00|3339.18|3330.48|3338.91|3330.21|3339.67|3330.97|3338.84|3330.14|31
1642284490000|2022-01-15 22:08:10|3338.88|3330.18|3336.7|3328|3339.6|3330.9|3336.7|3328|30
1642284500000|2022-01-15 22:08:20|3336.74|3328.04|3337.84|3329.14|3337.98|3329.28|3336.74|3328.04|29
1642284510000|2022-01-15 22:08:30|3337.99|3329.29|3337.8|3329.1|3338.66|3329.96|3337.33|3328.63|32
1642284520000|2022-01-15 22:08:40|3337.71|3329.01|3338.75|3330.05|3338.97|3330.27|3337.71|3329.01|16
1642284530000|2022-01-15 22:08:50|3338.76|3330.06|3337.88|3329.18|3338.92|3330.22|3337.85|3329.15|28
1642284540000|2022-01-15 22:09:00|3337.81|3329.11|3339.63|3330.93|3339.63|3330.93|3337.79|3329.09|32
1642284550000|2022-01-15 22:09:10|3339.54|3330.84|3339.69|3330.99|3340.18|3331.48|3339.01|3330.31|31
1642284560000|2022-01-15 22:09:20|3339.34|3330.64|3339.08|3330.38|3339.6|3330.9|3339.03|3330.33|10
1642284570000|2022-01-15 22:09:30|3339.13|3330.43|3339.34|3330.64|3339.49|3330.79|3339.12|3330.42|14
1642284580000|2022-01-15 22:09:40|3339.3|3330.6|3340.42|3331.72|3340.42|3331.72|3339.3|3330.6|11
1642284590000|2022-01-15 22:09:50|3340.43|3331.73|3340.49|3331.79|3340.49|3331.79|3340.29|3331.59|18
1642284600000|2022-01-15 22:10:00|3340.73|3332.03|3340.61|3331.91|3340.73|3332.03|3340.09|3331.39|19
1642284610000|2022-01-15 22:10:10|3340.62|3331.92|3340.31|3331.61|3341.16|3332.46|3340.09|3331.39|13
1642284620000|2022-01-15 22:10:20|3342.09|3333.39|3341.45|3332.75|3342.23|3333.53|3340.92|3332.22|18
1642284630000|2022-01-15 22:10:30|3341.41|3332.71|3342.26|3333.56|3342.26|3333.56|3340.99|3332.29|21
1642284640000|2022-01-15 22:10:40|3342.11|3333.41|3341.65|3332.95|3342.43|3333.73|3341.23|3332.53|25
1642284650000|2022-01-15 22:10:50|3341.83|3333.13|3341.71|3333.01|3342.57|3333.87|3341.41|3332.71|21
1642284660000|2022-01-15 22:11:00|3341.65|3332.95|3341.28|3332.58|3341.75|3333.05|3341.28|3332.58|15
1642284670000|2022-01-15 22:11:10|3341.34|3332.64|3341.34|3332.64|3341.34|3332.64|3341.28|3332.58|9
1642284680000|2022-01-15 22:11:20|3341.32|3332.62|3341.34|3332.64|3341.37|3332.67|3341.28|3332.58|7
1642284700000|2022-01-15 22:11:40|3341.41|3332.71|3341.7|3333|3342.33|3333.63|3341.41|3332.71|7
1642284710000|2022-01-15 22:11:50|3341.71|3333.01|3341.92|3333.22|3342.08|3333.38|3341.71|3333.01|10
1642284720000|2022-01-15 22:12:00|3341.88|3333.18|3343.18|3334.48|3343.2|3334.5|3341.88|3333.18|11
1642284730000|2022-01-15 22:12:10|3343.15|3334.45|3342.95|3334.25|3343.15|3334.45|3342.95|3334.25|5
1642284740000|2022-01-15 22:12:20|3343.14|3334.44|3342.34|3333.64|3343.14|3334.44|3342.34|3333.64|11
1642284750000|2022-01-15 22:12:30|3342.27|3333.57|3342.29|3333.59|3342.35|3333.65|3342.27|3333.57|4
1642284770000|2022-01-15 22:12:50|3342.35|3333.65|3342.6|3333.9|3342.6|3333.9|3342.35|3333.65|14
1642284780000|2022-01-15 22:13:00|3342.57|3333.87|3342.62|3333.92|3342.73|3334.03|3342.57|3333.87|6
1642284790000|2022-01-15 22:13:10|3342.63|3333.93|3342.74|3334.04|3343.6|3334.9|3342.48|3333.78|25
1642284800000|2022-01-15 22:13:20|3343.05|3334.35|3343.53|3334.83|3344.28|3335.58|3342.54|3333.84|28
1642284810000|2022-01-15 22:13:30|3344.28|3335.58|3343.08|3334.38|3344.28|3335.58|3342.78|3334.08|17
1642284820000|2022-01-15 22:13:40|3343.1|3334.4|3343.33|3334.63|3343.37|3334.67|3343.1|3334.4|8
1642284830000|2022-01-15 22:13:50|3343.36|3334.66|3343.37|3334.67|3343.38|3334.68|3343.25|3334.55|11
1642284840000|2022-01-15 22:14:00|3343.39|3334.69|3344.22|3335.52|3344.22|3335.52|3343.37|3334.67|16
1642284850000|2022-01-15 22:14:10|3344.23|3335.53|3344.8|3336.1|3344.8|3336.1|3344.23|3335.53|15
1642284860000|2022-01-15 22:14:20|3344.79|3336.09|3345.63|3336.93|3345.63|3336.93|3344.67|3335.97|9
1642284870000|2022-01-15 22:14:30|3345.38|3336.68|3345.49|3336.79|3345.83|3337.13|3345.02|3336.32|17
1642284880000|2022-01-15 22:14:40|3345.45|3336.75|3345.41|3336.71|3346.02|3337.32|3345.01|3336.31|24
1642284890000|2022-01-15 22:14:50|3345.25|3336.55|3345.58|3336.88|3346.24|3337.54|3344.9|3336.2|26
1642284900000|2022-01-15 22:15:00|3345.91|3337.21|3345.92|3337.22|3346.3|3337.6|3345.58|3336.88|21
1642284910000|2022-01-15 22:15:10|3346.12|3337.42|3345.45|3336.75|3346.21|3337.51|3345.45|3336.75|31
1642284920000|2022-01-15 22:15:20|3345.72|3337.02|3344.23|3335.53|3345.98|3337.28|3344.23|3335.53|31
1642284930000|2022-01-15 22:15:30|3344.31|3335.61|3343.87|3335.17|3344.42|3335.72|3343.87|3335.17|29
1642284940000|2022-01-15 22:15:40|3343.89|3335.19|3343.88|3335.18|3343.96|3335.26|3343.84|3335.14|20
1642284950000|2022-01-15 22:15:50|3343.83|3335.13|3344.16|3335.46|3344.23|3335.53|3343.73|3335.03|22
1642284960000|2022-01-15 22:16:00|3344.21|3335.51|3344.22|3335.52|3344.32|3335.62|3344.15|3335.45|25
1642284970000|2022-01-15 22:16:10|3344.23|3335.53|3344.24|3335.54|3344.39|3335.69|3344.17|3335.47|17
1642284980000|2022-01-15 22:16:20|3344.07|3335.37|3344.19|3335.49|3344.37|3335.67|3343.91|3335.21|22
1642284990000|2022-01-15 22:16:30|3344.03|3335.33|3344.17|3335.47|3344.46|3335.76|3343.91|3335.21|27
1642285000000|2022-01-15 22:16:40|3344.15|3335.45|3344.47|3335.77|3344.78|3336.08|3344.05|3335.35|23
1642285010000|2022-01-15 22:16:50|3344|3335.3|3344.92|3336.22|3345.16|3336.46|3344|3335.3|32
1642285020000|2022-01-15 22:17:00|3344.79|3336.09|3345.62|3336.92|3345.62|3336.92|3344.31|3335.61|29
1642285030000|2022-01-15 22:17:10|3345.17|3336.47|3344.57|3335.87|3345.17|3336.47|3344.27|3335.57|25
1642285040000|2022-01-15 22:17:20|3344.53|3335.83|3344.48|3335.78|3345.06|3336.36|3344.35|3335.65|25
1642285050000|2022-01-15 22:17:30|3344.57|3335.87|3344.25|3335.55|3344.98|3336.28|3344.24|3335.54|22
1642285060000|2022-01-15 22:17:40|3344.24|3335.54|3344.32|3335.62|3344.34|3335.64|3344.2|3335.5|16
1642285070000|2022-01-15 22:17:50|3344.34|3335.64|3344.22|3335.52|3344.43|3335.73|3344.19|3335.49|18
1642285080000|2022-01-15 22:18:00|3344.23|3335.53|3344.38|3335.68|3344.38|3335.68|3344.21|3335.51|24
1642285090000|2022-01-15 22:18:10|3344.29|3335.59|3344.32|3335.62|3344.36|3335.66|3344.23|3335.53|18
1642285100000|2022-01-15 22:18:20|3344.26|3335.56|3344.35|3335.65|3344.35|3335.65|3344.21|3335.51|17
1642285110000|2022-01-15 22:18:30|3344.33|3335.63|3344.46|3335.76|3344.98|3336.28|3344.29|3335.59|24
1642285120000|2022-01-15 22:18:40|3344.38|3335.68|3344.97|3336.27|3344.97|3336.27|3344.04|3335.34|24
1642285130000|2022-01-15 22:18:50|3345|3336.3|3344.48|3335.78|3345.08|3336.38|3344.14|3335.44|26
1642285140000|2022-01-15 22:19:00|3344.33|3335.63|3345.82|3337.12|3345.87|3337.17|3344.33|3335.63|21
1642285150000|2022-01-15 22:19:10|3345.73|3337.03|3345.17|3336.47|3345.9|3337.2|3345.13|3336.43|25
1642285160000|2022-01-15 22:19:20|3345.31|3336.61|3345.2|3336.5|3345.31|3336.61|3345.17|3336.47|10
1642285170000|2022-01-15 22:19:30|3345.21|3336.51|3345.7|3337|3345.7|3337|3345.21|3336.51|11
1642285180000|2022-01-15 22:19:40|3345.62|3336.92|3345.6|3336.9|3345.62|3336.92|3345.56|3336.86|5
1642285190000|2022-01-15 22:19:50|3345.61|3336.91|3345.69|3336.99|3345.7|3337|3345.58|3336.88|5
1642285200000|2022-01-15 22:20:00|3345.68|3336.98|3346.09|3337.39|3346.09|3337.39|3345.68|3336.98|9
1642285210000|2022-01-15 22:20:10|3346.06|3337.36|3346.8|3338.1|3346.9|3338.2|3346.06|3337.36|24
1642285220000|2022-01-15 22:20:20|3346.87|3338.17|3345.48|3336.78|3347.02|3338.32|3345.48|3336.78|28
1642285230000|2022-01-15 22:20:30|3345.47|3336.77|3344.93|3336.23|3345.58|3336.88|3344.6|3335.9|33
1642285240000|2022-01-15 22:20:40|3344.94|3336.24|3345.42|3336.72|3345.43|3336.73|3344.89|3336.19|33
1642285250000|2022-01-15 22:20:50|3345.03|3336.33|3345.45|3336.75|3345.58|3336.88|3345.03|3336.33|34
1642285260000|2022-01-15 22:21:00|3345.29|3336.59|3346.51|3337.81|3346.71|3338.01|3345.28|3336.58|38
1642285270000|2022-01-15 22:21:10|3346.74|3338.04|3346.84|3338.14|3346.84|3338.14|3345.97|3337.27|35
1642285280000|2022-01-15 22:21:20|3346.74|3338.04|3346.05|3337.35|3346.98|3338.28|3346.05|3337.35|32
1642285290000|2022-01-15 22:21:30|3345.66|3336.96|3345.48|3336.78|3346.34|3337.64|3345.48|3336.78|32
1642285300000|2022-01-15 22:21:40|3345.67|3336.97|3345.5|3336.8|3345.69|3336.99|3345.45|3336.75|31
1642285310000|2022-01-15 22:21:50|3345.54|3336.84|3345.58|3336.88|3345.62|3336.92|3345.35|3336.65|26
1642285320000|2022-01-15 22:22:00|3345.55|3336.85|3345.39|3336.69|3345.63|3336.93|3345.39|3336.69|37
1642285330000|2022-01-15 22:22:10|3345.4|3336.7|3345.4|3336.7|3346.03|3337.33|3345.37|3336.67|26
1642285340000|2022-01-15 22:22:20|3345.22|3336.52|3345.82|3337.12|3346.07|3337.37|3345.22|3336.52|24
1642285350000|2022-01-15 22:22:30|3345.67|3336.97|3345.47|3336.77|3346.56|3337.86|3345.3|3336.6|29
1642285360000|2022-01-15 22:22:40|3346.18|3337.48|3345.35|3336.65|3346.19|3337.49|3345.34|3336.64|32
1642285370000|2022-01-15 22:22:50|3345.46|3336.76|3346.23|3337.53|3346.25|3337.55|3345.21|3336.51|33
1642285380000|2022-01-15 22:23:00|3346.24|3337.54|3345.11|3336.41|3346.39|3337.69|3345.07|3336.37|28
1642285390000|2022-01-15 22:23:10|3345.07|3336.37|3345.09|3336.39|3345.29|3336.59|3345.07|3336.37|19
1642285400000|2022-01-15 22:23:20|3345.08|3336.38|3345.45|3336.75|3345.45|3336.75|3345.07|3336.37|17
1642285410000|2022-01-15 22:23:30|3345.46|3336.76|3345.24|3336.54|3345.49|3336.79|3345.21|3336.51|19
1642285420000|2022-01-15 22:23:40|3345.26|3336.56|3345.29|3336.59|3345.32|3336.62|3345.14|3336.44|16
1642285430000|2022-01-15 22:23:50|3345.23|3336.53|3344.95|3336.25|3345.25|3336.55|3344.95|3336.25|27
1642285440000|2022-01-15 22:24:00|3344.97|3336.27|3344.33|3335.63|3344.97|3336.27|3344.2|3335.5|33
1642285450000|2022-01-15 22:24:10|3344.34|3335.64|3343.83|3335.13|3344.41|3335.71|3343.63|3334.93|26
1642285460000|2022-01-15 22:24:20|3343.73|3335.03|3344.04|3335.34|3344.45|3335.75|3343.7|3335|35
1642285470000|2022-01-15 22:24:30|3343.91|3335.21|3343.86|3335.16|3344.47|3335.77|3343.86|3335.16|31
1642285480000|2022-01-15 22:24:40|3343.88|3335.18|3343.97|3335.27|3344.35|3335.65|3343.84|3335.14|17
1642285490000|2022-01-15 22:24:50|3344.01|3335.31|3343.9|3335.2|3344.04|3335.34|3343.87|3335.17|24
1642285500000|2022-01-15 22:25:00|3343.91|3335.21|3344.1|3335.4|3344.49|3335.79|3343.89|3335.19|29
1642285510000|2022-01-15 22:25:10|3344.12|3335.42|3345.02|3336.32|3345.02|3336.32|3343.87|3335.17|34
1642285520000|2022-01-15 22:25:20|3345|3336.3|3345.07|3336.37|3345.39|3336.69|3344.53|3335.83|29
1642285530000|2022-01-15 22:25:30|3345.08|3336.38|3345.14|3336.44|3345.3|3336.6|3345.02|3336.32|29
1642285540000|2022-01-15 22:25:40|3345.13|3336.43|3345.08|3336.38|3345.19|3336.49|3345.03|3336.33|30
1642285550000|2022-01-15 22:25:50|3345.09|3336.39|3344.96|3336.26|3345.09|3336.39|3344.64|3335.94|25
1642285560000|2022-01-15 22:26:00|3345.09|3336.39|3344.96|3336.26|3345.21|3336.51|3344.39|3335.69|13
1642285570000|2022-01-15 22:26:10|3345.09|3336.39|3344.96|3336.26|3345.21|3336.51|3344.96|3336.26|18
1642285580000|2022-01-15 22:26:20|3345.08|3336.38|3344.92|3336.22|3345.08|3336.38|3344.76|3336.06|24
1642285590000|2022-01-15 22:26:30|3344.93|3336.23|3344.45|3335.75|3345.21|3336.51|3344.45|3335.75|27
1642285600000|2022-01-15 22:26:40|3345.08|3336.38|3341.25|3332.55|3345.21|3336.51|3341.25|3332.55|30
1642285610000|2022-01-15 22:26:50|3341.47|3332.77|3339.09|3330.39|3341.47|3332.77|3339.09|3330.39|40
1642285620000|2022-01-15 22:27:00|3339.15|3330.45|3338.16|3329.46|3339.45|3330.75|3338.07|3329.37|35
1642285630000|2022-01-15 22:27:10|3338.13|3329.43|3336.91|3328.21|3338.13|3329.43|3336.66|3327.96|39
1642285640000|2022-01-15 22:27:20|3336.6|3327.9|3335.82|3327.12|3336.96|3328.26|3335.53|3326.83|35
1642285650000|2022-01-15 22:27:30|3335.87|3327.17|3335.45|3326.75|3336.12|3327.42|3335.36|3326.66|39
1642285660000|2022-01-15 22:27:40|3335.59|3326.89|3335.03|3326.33|3335.63|3326.93|3334.5|3325.8|35
1642285670000|2022-01-15 22:27:50|3335.11|3326.41|3335.76|3327.06|3335.81|3327.11|3335.11|3326.41|32
1642285680000|2022-01-15 22:28:00|3335.72|3327.02|3335.34|3326.64|3335.72|3327.02|3335.2|3326.5|36
1642285690000|2022-01-15 22:28:10|3335.25|3326.55|3334.98|3326.28|3335.25|3326.55|3334.62|3325.92|26
1642285700000|2022-01-15 22:28:20|3334.97|3326.27|3334.55|3325.85|3335.06|3326.36|3334.47|3325.77|32
1642285710000|2022-01-15 22:28:30|3334.61|3325.91|3334.45|3325.75|3334.78|3326.08|3334.37|3325.67|31
1642285720000|2022-01-15 22:28:40|3334.47|3325.77|3334.31|3325.61|3334.47|3325.77|3334.14|3325.44|34
1642285730000|2022-01-15 22:28:50|3334.41|3325.71|3334.31|3325.61|3334.41|3325.71|3334.06|3325.36|23
1642285740000|2022-01-15 22:29:00|3334.29|3325.59|3334.38|3325.68|3334.47|3325.77|3334.15|3325.45|30
1642285750000|2022-01-15 22:29:10|3334.37|3325.67|3334.18|3325.48|3334.57|3325.87|3334.12|3325.42|31
1642285760000|2022-01-15 22:29:20|3334.08|3325.38|3334.3|3325.6|3334.35|3325.65|3334.08|3325.38|31
1642285770000|2022-01-15 22:29:30|3334.15|3325.45|3334.52|3325.82|3334.52|3325.82|3334.05|3325.35|21
1642285780000|2022-01-15 22:29:40|3334.56|3325.86|3334.61|3325.91|3334.61|3325.91|3334.49|3325.79|14
1642285790000|2022-01-15 22:29:50|3334.62|3325.92|3334.61|3325.91|3334.65|3325.95|3334.49|3325.79|18
1642285800000|2022-01-15 22:30:00|3334.62|3325.92|3334.77|3326.07|3334.93|3326.23|3334.62|3325.92|30
1642285810000|2022-01-15 22:30:10|3334.78|3326.08|3334.76|3326.06|3334.86|3326.16|3334.52|3325.82|33
1642285820000|2022-01-15 22:30:20|3334.74|3326.04|3334.84|3326.14|3334.86|3326.16|3334.72|3326.02|19
1642285830000|2022-01-15 22:30:30|3334.86|3326.16|3335.31|3326.61|3335.32|3326.62|3334.79|3326.09|34
1642285840000|2022-01-15 22:30:40|3335.3|3326.6|3335.21|3326.51|3335.33|3326.63|3335|3326.3|27
1642285850000|2022-01-15 22:30:50|3335.34|3326.64|3335.15|3326.45|3335.47|3326.77|3335.13|3326.43|30
1642285860000|2022-01-15 22:31:00|3335.04|3326.34|3335.81|3327.11|3335.81|3327.11|3335.04|3326.34|36
1642285870000|2022-01-15 22:31:10|3335.71|3327.01|3336.08|3327.38|3336.78|3328.08|3335.71|3327.01|36
1642285880000|2022-01-15 22:31:20|3336.24|3327.54|3337.02|3328.32|3337.02|3328.32|3335.9|3327.2|32
1642285890000|2022-01-15 22:31:30|3336.94|3328.24|3336.68|3327.98|3337.14|3328.44|3336.17|3327.47|34
1642285900000|2022-01-15 22:31:40|3337.16|3328.46|3336.6|3327.9|3337.22|3328.52|3336.45|3327.75|32
1642285910000|2022-01-15 22:31:50|3336.59|3327.89|3336.71|3328.01|3336.85|3328.15|3336.48|3327.78|30
1642285920000|2022-01-15 22:32:00|3336.82|3328.12|3336.16|3327.46|3336.82|3328.12|3335.7|3327|25
1642285930000|2022-01-15 22:32:10|3335.96|3327.26|3336.16|3327.46|3336.82|3328.12|3335.7|3327|23
1642285940000|2022-01-15 22:32:20|3335.7|3327|3337|3328.3|3337.12|3328.42|3335.7|3327|26
1642285950000|2022-01-15 22:32:30|3336.99|3328.29|3337.5|3328.8|3337.95|3329.25|3336.39|3327.69|33
1642285960000|2022-01-15 22:32:40|3337.32|3328.62|3337.18|3328.48|3337.92|3329.22|3336.5|3327.8|30
1642285970000|2022-01-15 22:32:50|3337.1|3328.4|3336.76|3328.06|3337.48|3328.78|3336.72|3328.02|26
1642285980000|2022-01-15 22:33:00|3337.08|3328.38|3337.58|3328.88|3338.13|3329.43|3336.53|3327.83|29
1642285990000|2022-01-15 22:33:10|3337.49|3328.79|3337.06|3328.36|3338.5|3329.8|3336.8|3328.1|33
1642286000000|2022-01-15 22:33:20|3337.07|3328.37|3337.5|3328.8|3337.77|3329.07|3336.74|3328.04|30
1642286010000|2022-01-15 22:33:30|3336.84|3328.14|3337.01|3328.31|3337.39|3328.69|3336.81|3328.11|9
1642286020000|2022-01-15 22:33:40|3336.96|3328.26|3337.32|3328.62|3337.33|3328.63|3336.96|3328.26|13
1642286030000|2022-01-15 22:33:50|3337.06|3328.36|3337.11|3328.41|3337.38|3328.68|3337.05|3328.35|21
1642286040000|2022-01-15 22:34:00|3337.13|3328.43|3337.59|3328.89|3337.64|3328.94|3337.13|3328.43|22
1642286050000|2022-01-15 22:34:10|3337.61|3328.91|3337.43|3328.73|3337.74|3329.04|3337.43|3328.73|13
1642286060000|2022-01-15 22:34:20|3337.52|3328.82|3337.84|3329.14|3337.85|3329.15|3337.52|3328.82|8
1642286070000|2022-01-15 22:34:30|3337.99|3329.29|3337.87|3329.17|3338.49|3329.79|3337.78|3329.08|21
1642286080000|2022-01-15 22:34:40|3337.91|3329.21|3337.91|3329.21|3337.95|3329.25|3337.9|3329.2|11
1642286090000|2022-01-15 22:34:50|3337.92|3329.22|3337.95|3329.25|3337.98|3329.28|3337.91|3329.21|14
1642286100000|2022-01-15 22:35:00|3338.03|3329.33|3338.04|3329.34|3338.08|3329.38|3338.03|3329.33|21
1642286110000|2022-01-15 22:35:10|3338.07|3329.37|3338.05|3329.35|3338.11|3329.41|3338.05|3329.35|10
1642286120000|2022-01-15 22:35:20|3338.06|3329.36|3338.06|3329.36|3338.09|3329.39|3338.04|3329.34|19
1642286130000|2022-01-15 22:35:30|3338.05|3329.35|3338.06|3329.36|3338.3|3329.6|3338.04|3329.34|24
1642286140000|2022-01-15 22:35:40|3338.11|3329.41|3338.32|3329.62|3338.51|3329.81|3337.81|3329.11|35
1642286150000|2022-01-15 22:35:50|3338.37|3329.67|3337.97|3329.27|3338.6|3329.9|3337.83|3329.13|36
1642286160000|2022-01-15 22:36:00|3338.07|3329.37|3338.05|3329.35|3338.66|3329.96|3337.97|3329.27|34
1642286170000|2022-01-15 22:36:10|3338.22|3329.52|3337.92|3329.22|3338.22|3329.52|3337.88|3329.18|25
1642286180000|2022-01-15 22:36:20|3337.89|3329.19|3337.97|3329.27|3338.03|3329.33|3337.89|3329.19|24
1642286190000|2022-01-15 22:36:30|3338.01|3329.31|3337.96|3329.26|3338.03|3329.33|3337.83|3329.13|25
1642286200000|2022-01-15 22:36:40|3337.94|3329.24|3337.88|3329.18|3337.97|3329.27|3337.83|3329.13|15
1642286210000|2022-01-15 22:36:50|3337.89|3329.19|3337.89|3329.19|3338.04|3329.34|3337.87|3329.17|23
1642286220000|2022-01-15 22:37:00|3337.94|3329.24|3338.21|3329.51|3338.21|3329.51|3337.92|3329.22|19
1642286230000|2022-01-15 22:37:10|3338.2|3329.5|3338.15|3329.45|3338.4|3329.7|3338.15|3329.45|14
1642286240000|2022-01-15 22:37:20|3338.16|3329.46|3338.28|3329.58|3338.51|3329.81|3337.92|3329.22|14
1642286250000|2022-01-15 22:37:30|3338.25|3329.55|3338.11|3329.41|3338.54|3329.84|3338.09|3329.39|35
1642286260000|2022-01-15 22:37:40|3338.47|3329.77|3338.57|3329.87|3338.86|3330.16|3337.69|3328.99|29
1642286270000|2022-01-15 22:37:50|3338.56|3329.86|3338.56|3329.86|3338.56|3329.86|3338.37|3329.67|8
1642286280000|2022-01-15 22:38:00|3338.62|3329.92|3338.4|3329.7|3338.62|3329.92|3337.63|3328.93|15
1642286290000|2022-01-15 22:38:10|3338.39|3329.69|3338.37|3329.67|3338.39|3329.69|3338.21|3329.51|18
1642286300000|2022-01-15 22:38:20|3338.3|3329.6|3338.52|3329.82|3338.77|3330.07|3338.21|3329.51|26
1642286310000|2022-01-15 22:38:30|3338.3|3329.6|3338.4|3329.7|3338.79|3330.09|3338.25|3329.55|21
1642286320000|2022-01-15 22:38:40|3338.39|3329.69|3338.66|3329.96|3338.69|3329.99|3338.36|3329.66|21
1642286330000|2022-01-15 22:38:50|3338.67|3329.97|3338.68|3329.98|3338.74|3330.04|3338.66|3329.96|14
1642286340000|2022-01-15 22:39:00|3338.83|3330.13|3338.73|3330.03|3338.84|3330.14|3338.68|3329.98|5
1642286350000|2022-01-15 22:39:10|3338.74|3330.04|3339.01|3330.31|3339.01|3330.31|3338.68|3329.98|9
1642286360000|2022-01-15 22:39:20|3338.74|3330.04|3338.74|3330.04|3339.01|3330.31|3338.72|3330.02|10
1642286370000|2022-01-15 22:39:30|3339.01|3330.31|3338.7|3330|3339.01|3330.31|3338.68|3329.98|19
1642286380000|2022-01-15 22:39:40|3338.73|3330.03|3339|3330.3|3339.01|3330.31|3338.72|3330.02|24
1642286390000|2022-01-15 22:39:50|3338.94|3330.24|3338.73|3330.03|3338.94|3330.24|3338.7|3330|20
1642286400000|2022-01-15 22:40:00|3338.72|3330.02|3338.69|3329.99|3338.95|3330.25|3338.66|3329.96|27
1642286410000|2022-01-15 22:40:10|3338.68|3329.98|3338.85|3330.15|3338.85|3330.15|3338.55|3329.85|21
1642286420000|2022-01-15 22:40:20|3338.7|3330|3338.7|3330|3338.85|3330.15|3338.58|3329.88|9
1642286430000|2022-01-15 22:40:30|3338.72|3330.02|3338.74|3330.04|3338.84|3330.14|3338.62|3329.92|25
1642286440000|2022-01-15 22:40:40|3338.72|3330.02|3338.68|3329.98|3338.92|3330.22|3338.51|3329.81|27
1642286460000|2022-01-15 22:41:00|3338.67|3329.97|3338.67|3329.97|3338.68|3329.98|3338.66|3329.96|7
1642286470000|2022-01-15 22:41:10|3338.68|3329.98|3338.6|3329.9|3338.73|3330.03|3338.6|3329.9|9
1642286480000|2022-01-15 22:41:20|3338.65|3329.95|3338.77|3330.07|3338.78|3330.08|3338.65|3329.95|19
1642286490000|2022-01-15 22:41:30|3338.78|3330.08|3338.76|3330.06|3338.78|3330.08|3338.72|3330.02|14
1642286500000|2022-01-15 22:41:40|3338.56|3329.86|3338.64|3329.94|3338.76|3330.06|3337.91|3329.21|16
1642286510000|2022-01-15 22:41:50|3338.72|3330.02|3338.65|3329.95|3338.88|3330.18|3337.94|3329.24|26
1642286520000|2022-01-15 22:42:00|3337.9|3329.2|3339.38|3330.68|3339.38|3330.68|3337.9|3329.2|9
1642286530000|2022-01-15 22:42:10|3338.45|3329.75|3339.13|3330.43|3339.32|3330.62|3338.45|3329.75|16
1642286540000|2022-01-15 22:42:20|3339.27|3330.57|3339.26|3330.56|3339.28|3330.58|3339.13|3330.43|16
1642286550000|2022-01-15 22:42:30|3339.29|3330.59|3339.13|3330.43|3339.29|3330.59|3339.13|3330.43|15
1642286570000|2022-01-15 22:42:50|3338.53|3329.83|3338.66|3329.96|3338.66|3329.96|3338.53|3329.83|7
1642286580000|2022-01-15 22:43:00|3338.53|3329.83|3338.53|3329.83|3338.66|3329.96|3338.53|3329.83|9
1642286590000|2022-01-15 22:43:10|3338.6|3329.9|3338.48|3329.78|3338.9|3330.2|3337.86|3329.16|24
1642286600000|2022-01-15 22:43:20|3338.47|3329.77|3337.85|3329.15|3338.8|3330.1|3337.85|3329.15|15
1642286610000|2022-01-15 22:43:30|3338.8|3330.1|3338.8|3330.1|3338.8|3330.1|3337.85|3329.15|12
1642286620000|2022-01-15 22:43:40|3338.61|3329.91|3338.8|3330.1|3338.8|3330.1|3337.85|3329.15|10
1642286630000|2022-01-15 22:43:50|3338.69|3329.99|3338.8|3330.1|3338.8|3330.1|3337.85|3329.15|13
1642286640000|2022-01-15 22:44:00|3338.69|3329.99|3338.69|3329.99|3338.8|3330.1|3337.85|3329.15|9
1642286650000|2022-01-15 22:44:10|3338.8|3330.1|3338.69|3329.99|3338.8|3330.1|3338.69|3329.99|4
1642286660000|2022-01-15 22:44:20|3337.85|3329.15|3338.69|3329.99|3338.8|3330.1|3337.85|3329.15|12
1642286670000|2022-01-15 22:44:30|3337.85|3329.15|3338.69|3329.99|3338.8|3330.1|3337.85|3329.15|13
1642286680000|2022-01-15 22:44:40|3338.54|3329.84|3338.54|3329.84|3338.54|3329.84|3338.54|3329.84|1
1642286700000|2022-01-15 22:45:00|3338.7|3330|3338.61|3329.91|3338.8|3330.1|3338.61|3329.91|4
1642286710000|2022-01-15 22:45:10|3338.7|3330|3338.94|3330.24|3338.94|3330.24|3337.85|3329.15|20
1642286720000|2022-01-15 22:45:20|3338.78|3330.08|3338.78|3330.08|3338.94|3330.24|3338.08|3329.38|21
1642286730000|2022-01-15 22:45:30|3338.84|3330.14|3338.36|3329.66|3339.01|3330.31|3337.99|3329.29|19
1642286740000|2022-01-15 22:45:40|3338.1|3329.4|3338.1|3329.4|3339.29|3330.59|3338.1|3329.4|15
1642286750000|2022-01-15 22:45:50|3338.36|3329.66|3339.54|3330.84|3339.54|3330.84|3338.1|3329.4|12
1642286760000|2022-01-15 22:46:00|3338.99|3330.29|3338.99|3330.29|3338.99|3330.29|3338.99|3330.29|1
1642286770000|2022-01-15 22:46:10|3338.45|3329.75|3338.93|3330.23|3338.99|3330.29|3338.36|3329.66|15
1642286780000|2022-01-15 22:46:20|3338.36|3329.66|3338.92|3330.22|3338.95|3330.25|3338.36|3329.66|7
1642286790000|2022-01-15 22:46:30|3338.91|3330.21|3338.91|3330.21|3338.92|3330.22|3338.85|3330.15|7
1642286800000|2022-01-15 22:46:40|3338.85|3330.15|3339.13|3330.43|3339.13|3330.43|3338.83|3330.13|24
1642286810000|2022-01-15 22:46:50|3339.12|3330.42|3338.94|3330.24|3339.19|3330.49|3338.89|3330.19|17
1642286820000|2022-01-15 22:47:00|3338.97|3330.27|3339.78|3331.08|3339.83|3331.13|3338.96|3330.26|26
1642286830000|2022-01-15 22:47:10|3339.8|3331.1|3339.21|3330.51|3339.8|3331.1|3338.99|3330.29|22
1642286840000|2022-01-15 22:47:20|3338.99|3330.29|3338.99|3330.29|3339.28|3330.58|3338.09|3329.39|13
1642286850000|2022-01-15 22:47:30|3339.21|3330.51|3339.15|3330.45|3339.28|3330.58|3338.99|3330.29|6
1642286860000|2022-01-15 22:47:40|3339.13|3330.43|3339.06|3330.36|3339.32|3330.62|3339.02|3330.32|19
1642286870000|2022-01-15 22:47:50|3339.07|3330.37|3338.97|3330.27|3339.07|3330.37|3338.96|3330.26|18
1642286880000|2022-01-15 22:48:00|3338.96|3330.26|3339.04|3330.34|3339.06|3330.36|3338.86|3330.16|27
1642286890000|2022-01-15 22:48:10|3339.05|3330.35|3339.02|3330.32|3339.05|3330.35|3339.01|3330.31|9
1642286900000|2022-01-15 22:48:20|3339.04|3330.34|3339.16|3330.46|3339.18|3330.48|3339.04|3330.34|11
1642286910000|2022-01-15 22:48:30|3339.15|3330.45|3338.94|3330.24|3339.19|3330.49|3338.89|3330.19|27
1642286920000|2022-01-15 22:48:40|3338.92|3330.22|3339.14|3330.44|3339.14|3330.44|3338.89|3330.19|23
1642286930000|2022-01-15 22:48:50|3339.12|3330.42|3339.14|3330.44|3339.53|3330.83|3338.94|3330.24|26
1642286940000|2022-01-15 22:49:00|3339.15|3330.45|3340.06|3331.36|3340.23|3331.53|3338.95|3330.25|35
1642286950000|2022-01-15 22:49:10|3340.18|3331.48|3340.07|3331.37|3340.23|3331.53|3339.17|3330.47|38
1642286960000|2022-01-15 22:49:20|3340.11|3331.41|3339.27|3330.57|3340.12|3331.42|3339.2|3330.5|34
1642286970000|2022-01-15 22:49:30|3339.34|3330.64|3339.42|3330.72|3339.68|3330.98|3339.25|3330.55|37
1642286980000|2022-01-15 22:49:40|3339.57|3330.87|3338.99|3330.29|3339.8|3331.1|3338.99|3330.29|20
1642286990000|2022-01-15 22:49:50|3338.76|3330.06|3339.58|3330.88|3339.58|3330.88|3338.53|3329.83|21
1642287000000|2022-01-15 22:50:00|3339.6|3330.9|3339.8|3331.1|3339.81|3331.11|3339.29|3330.59|29
1642287010000|2022-01-15 22:50:10|3339.75|3331.05|3339.56|3330.86|3340.03|3331.33|3338.99|3330.29|18
1642287020000|2022-01-15 22:50:20|3340.03|3331.33|3339.58|3330.88|3340.33|3331.63|3339.51|3330.81|19
1642287030000|2022-01-15 22:50:30|3339.6|3330.9|3339.85|3331.15|3339.85|3331.15|3339.44|3330.74|15
1642287040000|2022-01-15 22:50:40|3339.67|3330.97|3339.62|3330.92|3339.86|3331.16|3339.13|3330.43|31
1642287050000|2022-01-15 22:50:50|3339.77|3331.07|3340.16|3331.46|3340.41|3331.71|3339.4|3330.7|34
1642287060000|2022-01-15 22:51:00|3340.18|3331.48|3340.57|3331.87|3340.83|3332.13|3339.6|3330.9|30
1642287070000|2022-01-15 22:51:10|3340.75|3332.05|3340.53|3331.83|3340.8|3332.1|3340.01|3331.31|24
1642287080000|2022-01-15 22:51:20|3340.4|3331.7|3340.35|3331.65|3340.83|3332.13|3339.9|3331.2|32
1642287090000|2022-01-15 22:51:30|3340.34|3331.64|3339.92|3331.22|3340.65|3331.95|3339.87|3331.17|22
1642287100000|2022-01-15 22:51:40|3340.65|3331.95|3340.21|3331.51|3340.65|3331.95|3339.85|3331.15|21
1642287110000|2022-01-15 22:51:50|3340.37|3331.67|3339.96|3331.26|3340.53|3331.83|3339.85|3331.15|21
1642287120000|2022-01-15 22:52:00|3339.98|3331.28|3340.55|3331.85|3340.55|3331.85|3339.94|3331.24|15
1642287130000|2022-01-15 22:52:10|3340.3|3331.6|3340.53|3331.83|3340.53|3331.83|3339.94|3331.24|5
1642287140000|2022-01-15 22:52:20|3340.42|3331.72|3340.42|3331.72|3340.42|3331.72|3340.42|3331.72|1
1642287170000|2022-01-15 22:52:50|3340.59|3331.89|3340.42|3331.72|3340.59|3331.89|3340.42|3331.72|2
1642287180000|2022-01-15 22:53:00|3340.58|3331.88|3340.53|3331.83|3340.59|3331.89|3340.34|3331.64|10
1642287190000|2022-01-15 22:53:10|3340.54|3331.84|3340.4|3331.7|3340.54|3331.84|3340.35|3331.65|11
1642287200000|2022-01-15 22:53:20|3340.02|3331.32|3340.02|3331.32|3340.73|3332.03|3340.02|3331.32|9
1642287210000|2022-01-15 22:53:30|3340.53|3331.83|3340.35|3331.65|3340.59|3331.89|3340.35|3331.65|6
1642287220000|2022-01-15 22:53:40|3340.36|3331.66|3340.43|3331.73|3340.53|3331.83|3340.36|3331.66|5
1642287230000|2022-01-15 22:53:50|3340.36|3331.66|3340.53|3331.83|3341.25|3332.55|3340.04|3331.34|18
1642287240000|2022-01-15 22:54:00|3341.04|3332.34|3340.53|3331.83|3341.43|3332.73|3340.53|3331.83|31
1642287250000|2022-01-15 22:54:10|3340.3|3331.6|3340.79|3332.09|3340.79|3332.09|3340.3|3331.6|11
1642287260000|2022-01-15 22:54:20|3340.77|3332.07|3340.3|3331.6|3340.77|3332.07|3340.22|3331.52|8
1642287280000|2022-01-15 22:54:40|3340.25|3331.55|3340.3|3331.6|3340.36|3331.66|3340.25|3331.55|12
1642287310000|2022-01-15 22:55:10|3340.26|3331.56|3340.25|3331.55|3340.36|3331.66|3340.25|3331.55|8
1642287320000|2022-01-15 22:55:20|3340.36|3331.66|3341.44|3332.74|3341.44|3332.74|3340.36|3331.66|11
1642287330000|2022-01-15 22:55:30|3341.43|3332.73|3341.23|3332.53|3341.44|3332.74|3341.19|3332.49|26
1642287340000|2022-01-15 22:55:40|3341.29|3332.59|3341.28|3332.58|3341.29|3332.59|3341.23|3332.53|14
1642287350000|2022-01-15 22:55:50|3341.29|3332.59|3341.34|3332.64|3341.34|3332.64|3341.19|3332.49|12
1642287360000|2022-01-15 22:56:00|3341.36|3332.66|3341.4|3332.7|3341.41|3332.71|3341.29|3332.59|11
1642287370000|2022-01-15 22:56:10|3341.39|3332.69|3341.5|3332.8|3341.62|3332.92|3341.3|3332.6|12
1642287380000|2022-01-15 22:56:20|3341.51|3332.81|3341.56|3332.86|3341.76|3333.06|3341.51|3332.81|20
1642287390000|2022-01-15 22:56:30|3341.39|3332.69|3342.14|3333.44|3342.14|3333.44|3341.39|3332.69|8
1642287400000|2022-01-15 22:56:40|3342.15|3333.45|3342.69|3333.99|3342.69|3333.99|3341.98|3333.28|22
1642287410000|2022-01-15 22:56:50|3342.49|3333.79|3343.79|3335.09|3343.79|3335.09|3341.34|3332.64|13
1642287420000|2022-01-15 22:57:00|3343.8|3335.1|3343.23|3334.53|3344.01|3335.31|3342.7|3334|16
1642287430000|2022-01-15 22:57:10|3343.24|3334.54|3343.31|3334.61|3344.22|3335.52|3343.24|3334.54|19
1642287440000|2022-01-15 22:57:20|3343.3|3334.6|3343.32|3334.62|3343.37|3334.67|3342.93|3334.23|28
1642287450000|2022-01-15 22:57:30|3343.33|3334.63|3342.76|3334.06|3343.36|3334.66|3342.67|3333.97|26
1642287460000|2022-01-15 22:57:40|3342.74|3334.04|3342.79|3334.09|3342.92|3334.22|3342.65|3333.95|14
1642287470000|2022-01-15 22:57:50|3342.77|3334.07|3342.77|3334.07|3342.91|3334.21|3342.77|3334.07|15
1642287480000|2022-01-15 22:58:00|3342.89|3334.19|3342.66|3333.96|3342.96|3334.26|3342.66|3333.96|17
1642287490000|2022-01-15 22:58:10|3342.67|3333.97|3343.6|3334.9|3343.63|3334.93|3342.67|3333.97|19
1642287500000|2022-01-15 22:58:20|3343.57|3334.87|3343.46|3334.76|3344.06|3335.36|3343.46|3334.76|28
1642287510000|2022-01-15 22:58:30|3343.68|3334.98|3344.71|3336.01|3344.71|3336.01|3343|3334.3|32
1642287520000|2022-01-15 22:58:40|3343.57|3334.87|3343.64|3334.94|3344.66|3335.96|3343.03|3334.33|34
1642287530000|2022-01-15 22:58:50|3343.33|3334.63|3343.66|3334.96|3343.91|3335.21|3343.3|3334.6|28
1642287540000|2022-01-15 22:59:00|3343.69|3334.99|3343.7|3335|3344.3|3335.6|3343.63|3334.93|24
1642287550000|2022-01-15 22:59:10|3343.69|3334.99|3344.03|3335.33|3344.05|3335.35|3343.65|3334.95|28
1642287560000|2022-01-15 22:59:20|3344.04|3335.34|3344.07|3335.37|3344.07|3335.37|3343.69|3334.99|22
1642287570000|2022-01-15 22:59:30|3343.73|3335.03|3343.73|3335.03|3344.05|3335.35|3343.35|3334.65|23
1642287580000|2022-01-15 22:59:40|3344.04|3335.34|3343.75|3335.05|3344.14|3335.44|3343.35|3334.65|22
1642287590000|2022-01-15 22:59:50|3343.77|3335.07|3343.76|3335.06|3344.1|3335.4|3343.68|3334.98|30
1642287600000|2022-01-15 23:00:00|3343.75|3335.05|3343.79|3335.09|3344|3335.3|3343.37|3334.67|23
1642287610000|2022-01-15 23:00:10|3343.37|3334.67|3344.67|3335.97|3344.9|3336.2|3343.37|3334.67|33
1642287620000|2022-01-15 23:00:20|3344.66|3335.96|3345.08|3336.38|3345.1|3336.4|3344.15|3335.45|32
1642287630000|2022-01-15 23:00:30|3344.94|3336.24|3344.9|3336.2|3345.07|3336.37|3344.79|3336.09|28
1642287640000|2022-01-15 23:00:40|3344.93|3336.23|3344.25|3335.55|3345.04|3336.34|3344.25|3335.55|29
1642287650000|2022-01-15 23:00:50|3344.31|3335.61|3344.8|3336.1|3344.9|3336.2|3344.31|3335.61|20
1642287660000|2022-01-15 23:01:00|3344.83|3336.13|3344.42|3335.72|3345.95|3337.25|3344.23|3335.53|31
1642287670000|2022-01-15 23:01:10|3344.8|3336.1|3344.73|3336.03|3345.04|3336.34|3344.5|3335.8|29
1642287680000|2022-01-15 23:01:20|3344.75|3336.05|3344.73|3336.03|3344.91|3336.21|3344.73|3336.03|17
1642287690000|2022-01-15 23:01:30|3344.57|3335.87|3344.54|3335.84|3345.21|3336.51|3343.49|3334.79|27
1642287700000|2022-01-15 23:01:40|3344.57|3335.87|3344.37|3335.67|3344.66|3335.96|3343.91|3335.21|30
1642287710000|2022-01-15 23:01:50|3344.39|3335.69|3344|3335.3|3344.54|3335.84|3344|3335.3|21
1642287720000|2022-01-15 23:02:00|3344.01|3335.31|3341.81|3333.11|3344.01|3335.31|3341.81|3333.11|36
1642287730000|2022-01-15 23:02:10|3341.7|3333|3341.8|3333.1|3341.81|3333.11|3341.19|3332.49|40
1642287740000|2022-01-15 23:02:20|3341.81|3333.11|3342.43|3333.73|3342.47|3333.77|3341.49|3332.79|38
1642287750000|2022-01-15 23:02:30|3342.61|3333.91|3343.87|3335.17|3344.02|3335.32|3342.61|3333.91|38
1642287760000|2022-01-15 23:02:40|3343.85|3335.15|3343.93|3335.23|3343.99|3335.29|3343.27|3334.57|19
1642287770000|2022-01-15 23:02:50|3343.95|3335.25|3343.91|3335.21|3343.95|3335.25|3343.79|3335.09|23
1642287780000|2022-01-15 23:03:00|3343.81|3335.11|3343.6|3334.9|3343.91|3335.21|3343.56|3334.86|28
1642287790000|2022-01-15 23:03:10|3343.59|3334.89|3344.76|3336.06|3344.76|3336.06|3343.05|3334.35|36
1642287800000|2022-01-15 23:03:20|3344.82|3336.12|3344.63|3335.93|3344.84|3336.14|3343.94|3335.24|36
1642287810000|2022-01-15 23:03:30|3344.59|3335.89|3344.51|3335.81|3344.59|3335.89|3344.02|3335.32|28
1642287820000|2022-01-15 23:03:40|3344.94|3336.24|3345.01|3336.31|3345.08|3336.38|3344.56|3335.86|32
1642287830000|2022-01-15 23:03:50|3344.92|3336.22|3344.69|3335.99|3345.09|3336.39|3344.66|3335.96|29
1642287840000|2022-01-15 23:04:00|3345.22|3336.52|3344.8|3336.1|3345.22|3336.52|3344.47|3335.77|34
1642287850000|2022-01-15 23:04:10|3345.77|3337.07|3347.87|3339.17|3347.87|3339.17|3344.48|3335.78|31
1642287860000|2022-01-15 23:04:20|3346.39|3337.69|3346.91|3338.21|3347.36|3338.66|3345.76|3337.06|35
1642287870000|2022-01-15 23:04:30|3346.66|3337.96|3346.52|3337.82|3347.08|3338.38|3345.45|3336.75|39
1642287880000|2022-01-15 23:04:40|3346.9|3338.2|3347.02|3338.32|3347.16|3338.46|3345.58|3336.88|29
1642287890000|2022-01-15 23:04:50|3347.07|3338.37|3348.22|3339.52|3348.22|3339.52|3346.64|3337.94|32
1642287900000|2022-01-15 23:05:00|3348.16|3339.46|3346.42|3337.72|3349.73|3341.03|3346.42|3337.72|35
1642287910000|2022-01-15 23:05:10|3346.52|3337.82|3349.15|3340.45|3349.32|3340.62|3346.14|3337.44|40
1642287920000|2022-01-15 23:05:20|3349.16|3340.46|3349.44|3340.74|3349.44|3340.74|3348.45|3339.75|33
1642287930000|2022-01-15 23:05:30|3349.31|3340.61|3347.54|3338.84|3349.78|3341.08|3347.54|3338.84|33
1642287940000|2022-01-15 23:05:40|3347.49|3338.79|3348.64|3339.94|3348.68|3339.98|3347.49|3338.79|25
1642287950000|2022-01-15 23:05:50|3348.63|3339.93|3347.36|3338.66|3348.64|3339.94|3347.36|3338.66|20
1642287960000|2022-01-15 23:06:00|3347.61|3338.91|3348.81|3340.11|3348.81|3340.11|3347.16|3338.46|29
1642287970000|2022-01-15 23:06:10|3349.06|3340.36|3347.91|3339.21|3349.08|3340.38|3347.91|3339.21|15
1642287980000|2022-01-15 23:06:20|3347.99|3339.29|3347.4|3338.7|3348.01|3339.31|3347.33|3338.63|27
1642287990000|2022-01-15 23:06:30|3347.47|3338.77|3347.31|3338.61|3347.5|3338.8|3346.52|3337.82|34
1642288000000|2022-01-15 23:06:40|3347.06|3338.36|3346.81|3338.11|3347.37|3338.67|3346.65|3337.95|38
1642288010000|2022-01-15 23:06:50|3346.92|3338.22|3346.83|3338.13|3347.37|3338.67|3346.62|3337.92|27
1642288020000|2022-01-15 23:07:00|3346.77|3338.07|3346.54|3337.84|3346.84|3338.14|3346.16|3337.46|27
1642288030000|2022-01-15 23:07:10|3346.5|3337.8|3346.45|3337.75|3346.75|3338.05|3346.07|3337.37|12
1642288040000|2022-01-15 23:07:20|3346.44|3337.74|3345.86|3337.16|3346.45|3337.75|3345.44|3336.74|24
1642288050000|2022-01-15 23:07:30|3345.85|3337.15|3346.08|3337.38|3346.45|3337.75|3345.42|3336.72|30
1642288060000|2022-01-15 23:07:40|3346.23|3337.53|3346.23|3337.53|3346.23|3337.53|3345.99|3337.29|13
1642288070000|2022-01-15 23:07:50|3345.99|3337.29|3346.03|3337.33|3346.09|3337.39|3345.99|3337.29|12
1642288080000|2022-01-15 23:08:00|3346.01|3337.31|3346.13|3337.43|3346.49|3337.79|3345.9|3337.2|19
1642288090000|2022-01-15 23:08:10|3346.12|3337.42|3346.54|3337.84|3346.54|3337.84|3345.43|3336.73|26
1642288100000|2022-01-15 23:08:20|3346.53|3337.83|3347|3338.3|3347.37|3338.67|3345.35|3336.65|34
1642288110000|2022-01-15 23:08:30|3347.05|3338.35|3346.88|3338.18|3347.64|3338.94|3346.1|3337.4|30
1642288120000|2022-01-15 23:08:40|3346.57|3337.87|3346.1|3337.4|3347.09|3338.39|3346.05|3337.35|28
1642288130000|2022-01-15 23:08:50|3347.2|3338.5|3346.39|3337.69|3347.45|3338.75|3346.36|3337.66|29
1642288140000|2022-01-15 23:09:00|3346.42|3337.72|3346.95|3338.25|3347.6|3338.9|3346.42|3337.72|34
1642288150000|2022-01-15 23:09:10|3347.21|3338.51|3346.69|3337.99|3347.21|3338.51|3346.69|3337.99|18
1642288160000|2022-01-15 23:09:20|3346.66|3337.96|3346.47|3337.77|3346.76|3338.06|3346.47|3337.77|27
1642288170000|2022-01-15 23:09:30|3346.48|3337.78|3346.67|3337.97|3346.68|3337.98|3346.3|3337.6|26
1642288180000|2022-01-15 23:09:40|3346.66|3337.96|3346.99|3338.29|3347.96|3339.26|3346.66|3337.96|30
1642288190000|2022-01-15 23:09:50|3348.03|3339.33|3347|3338.3|3348.03|3339.33|3347|3338.3|16
1642288200000|2022-01-15 23:10:00|3346.89|3338.19|3348.23|3339.53|3348.23|3339.53|3346.89|3338.19|22
1642288210000|2022-01-15 23:10:10|3348.24|3339.54|3348.71|3340.01|3348.98|3340.28|3348.06|3339.36|12
1642288220000|2022-01-15 23:10:20|3348.74|3340.04|3348.43|3339.73|3349.11|3340.41|3348.41|3339.71|29
1642288230000|2022-01-15 23:10:30|3348.44|3339.74|3348.79|3340.09|3348.84|3340.14|3348.43|3339.73|28
1642288240000|2022-01-15 23:10:40|3348.84|3340.14|3348.41|3339.71|3348.84|3340.14|3348.4|3339.7|31
1642288250000|2022-01-15 23:10:50|3348.44|3339.74|3348.36|3339.66|3348.53|3339.83|3347.48|3338.78|29
1642288260000|2022-01-15 23:11:00|3348.48|3339.78|3347.78|3339.08|3348.59|3339.89|3347.37|3338.67|25
1642288270000|2022-01-15 23:11:10|3347.77|3339.07|3347.72|3339.02|3347.77|3339.07|3347.7|3339|8
1642288280000|2022-01-15 23:11:20|3347.74|3339.04|3347.12|3338.42|3347.85|3339.15|3347.09|3338.39|28
1642288290000|2022-01-15 23:11:30|3347.13|3338.43|3347.11|3338.41|3347.51|3338.81|3346.98|3338.28|29
1642288300000|2022-01-15 23:11:40|3347.18|3338.48|3346.26|3337.56|3347.18|3338.48|3346.21|3337.51|34
1642288310000|2022-01-15 23:11:50|3346.23|3337.53|3345.9|3337.2|3346.37|3337.67|3345.9|3337.2|18
1642288320000|2022-01-15 23:12:00|3345.95|3337.25|3346.31|3337.61|3346.38|3337.68|3345.62|3336.92|26
1642288330000|2022-01-15 23:12:10|3346.29|3337.59|3347.55|3338.85|3347.76|3339.06|3346.06|3337.36|30
1642288340000|2022-01-15 23:12:20|3347.59|3338.89|3347.69|3338.99|3347.77|3339.07|3347.53|3338.83|21
1642288350000|2022-01-15 23:12:30|3347.7|3339|3347.12|3338.42|3347.75|3339.05|3347.09|3338.39|27
1642288360000|2022-01-15 23:12:40|3347.23|3338.53|3347.55|3338.85|3347.62|3338.92|3347.06|3338.36|14
1642288370000|2022-01-15 23:12:50|3346.8|3338.1|3347.21|3338.51|3347.46|3338.76|3346.62|3337.92|8
1642288380000|2022-01-15 23:13:00|3347.4|3338.7|3347.27|3338.57|3347.46|3338.76|3347.2|3338.5|24
1642288390000|2022-01-15 23:13:10|3347.21|3338.51|3347.27|3338.57|3347.43|3338.73|3347.21|3338.51|30
1642288400000|2022-01-15 23:13:20|3347.21|3338.51|3347.26|3338.56|3347.78|3339.08|3347.13|3338.43|21
1642288410000|2022-01-15 23:13:30|3347.56|3338.86|3347.56|3338.86|3347.72|3339.02|3347.27|3338.57|12
1642288420000|2022-01-15 23:13:40|3347.36|3338.66|3347.56|3338.86|3347.56|3338.86|3347.36|3338.66|2
1642288430000|2022-01-15 23:13:50|3347.15|3338.45|3347.15|3338.45|3347.56|3338.86|3347.1|3338.4|10
1642288440000|2022-01-15 23:14:00|3347.56|3338.86|3347.42|3338.72|3347.57|3338.87|3346.49|3337.79|21
1642288450000|2022-01-15 23:14:10|3347.2|3338.5|3347.19|3338.49|3347.57|3338.87|3346.85|3338.15|18
1642288460000|2022-01-15 23:14:20|3347.39|3338.69|3347.98|3339.28|3348.45|3339.75|3347.12|3338.42|33
1642288470000|2022-01-15 23:14:30|3348.09|3339.39|3348.63|3339.93|3348.63|3339.93|3347.43|3338.73|26
1642288480000|2022-01-15 23:14:40|3348.57|3339.87|3347.89|3339.19|3348.85|3340.15|3347.86|3339.16|25
1642288490000|2022-01-15 23:14:50|3348.19|3339.49|3347.75|3339.05|3348.48|3339.78|3347.75|3339.05|10
1642288500000|2022-01-15 23:15:00|3347.73|3339.03|3347.77|3339.07|3348.56|3339.86|3347.29|3338.59|16
1642288510000|2022-01-15 23:15:10|3347.73|3339.03|3348.07|3339.37|3348.3|3339.6|3347.73|3339.03|12
1642288520000|2022-01-15 23:15:20|3347.99|3339.29|3347.96|3339.26|3348.04|3339.34|3347.96|3339.26|7
1642288530000|2022-01-15 23:15:30|3348.01|3339.31|3347.95|3339.25|3348.01|3339.31|3347.92|3339.22|5
1642288540000|2022-01-15 23:15:40|3348|3339.3|3348.12|3339.42|3348.46|3339.76|3348|3339.3|17
1642288550000|2022-01-15 23:15:50|3348.88|3340.18|3348.01|3339.31|3348.88|3340.18|3347.85|3339.15|30
1642288560000|2022-01-15 23:16:00|3348.02|3339.32|3348.03|3339.33|3348.1|3339.4|3347.98|3339.28|17
1642288570000|2022-01-15 23:16:10|3347.99|3339.29|3348.72|3340.02|3349.34|3340.64|3347.81|3339.11|23
1642288580000|2022-01-15 23:16:20|3348.67|3339.97|3348.17|3339.47|3349.23|3340.53|3347.9|3339.2|25
1642288590000|2022-01-15 23:16:30|3348.53|3339.83|3349.31|3340.61|3349.31|3340.61|3347.87|3339.17|22
1642288600000|2022-01-15 23:16:40|3349.36|3340.66|3349.64|3340.94|3350.18|3341.48|3348.67|3339.97|30
1642288610000|2022-01-15 23:16:50|3349.61|3340.91|3349.43|3340.73|3350.09|3341.39|3349.26|3340.56|28
1642288620000|2022-01-15 23:17:00|3349.33|3340.63|3349.38|3340.68|3349.52|3340.82|3349.28|3340.58|9
1642288630000|2022-01-15 23:17:10|3349.28|3340.58|3348.84|3340.14|3349.51|3340.81|3348.84|3340.14|27
1642288640000|2022-01-15 23:17:20|3348.78|3340.08|3348.83|3340.13|3349.02|3340.32|3348.45|3339.75|25
1642288650000|2022-01-15 23:17:30|3348.91|3340.21|3348.94|3340.24|3349.35|3340.65|3348.54|3339.84|21
1642288660000|2022-01-15 23:17:40|3349.03|3340.33|3348.91|3340.21|3349.3|3340.6|3348.75|3340.05|17
1642288670000|2022-01-15 23:17:50|3348.96|3340.26|3349.13|3340.43|3349.16|3340.46|3348.94|3340.24|28
1642288680000|2022-01-15 23:18:00|3349.14|3340.44|3349.76|3341.06|3350.13|3341.43|3349.03|3340.33|26
1642288690000|2022-01-15 23:18:10|3349.58|3340.88|3349.25|3340.55|3349.76|3341.06|3348.84|3340.14|18
1642288700000|2022-01-15 23:18:20|3349.27|3340.57|3349.3|3340.6|3349.56|3340.86|3349.18|3340.48|28
1642288710000|2022-01-15 23:18:30|3349.28|3340.58|3349.14|3340.44|3349.42|3340.72|3348.98|3340.28|10
1642288720000|2022-01-15 23:18:40|3349.16|3340.46|3348.81|3340.11|3349.16|3340.46|3348.79|3340.09|17
1642288730000|2022-01-15 23:18:50|3348.79|3340.09|3348.38|3339.68|3348.79|3340.09|3348.28|3339.58|24
1642288740000|2022-01-15 23:19:00|3348.24|3339.54|3347.99|3339.29|3348.24|3339.54|3347.33|3338.63|32
1642288750000|2022-01-15 23:19:10|3347.8|3339.1|3347.18|3338.48|3347.86|3339.16|3347.16|3338.46|22
1642288760000|2022-01-15 23:19:20|3347.95|3339.25|3347.12|3338.42|3347.95|3339.25|3347.07|3338.37|21
1642288770000|2022-01-15 23:19:30|3347.16|3338.46|3347.6|3338.9|3347.8|3339.1|3347.01|3338.31|26
1642288780000|2022-01-15 23:19:40|3347.89|3339.19|3347.16|3338.46|3348.01|3339.31|3347.16|3338.46|25
1642288790000|2022-01-15 23:19:50|3347.28|3338.58|3347.8|3339.1|3347.89|3339.19|3347.04|3338.34|25
1642288800000|2022-01-15 23:20:00|3347.26|3338.56|3347.25|3338.55|3347.86|3339.16|3347.07|3338.37|25
1642288810000|2022-01-15 23:20:10|3347.28|3338.58|3347.22|3338.52|3347.86|3339.16|3347.01|3338.31|21
1642288820000|2022-01-15 23:20:20|3347.18|3338.48|3348.22|3339.52|3348.68|3339.98|3346.93|3338.23|34
1642288830000|2022-01-15 23:20:30|3348.15|3339.45|3348.92|3340.22|3349.09|3340.39|3348.1|3339.4|33
1642288840000|2022-01-15 23:20:40|3348.62|3339.92|3348.33|3339.63|3348.86|3340.16|3348.27|3339.57|32
1642288850000|2022-01-15 23:20:50|3348.39|3339.69|3347.53|3338.83|3348.56|3339.86|3347.53|3338.83|30
1642288860000|2022-01-15 23:21:00|3347.56|3338.86|3346.33|3337.63|3347.64|3338.94|3346.26|3337.56|25
1642288870000|2022-01-15 23:21:10|3346.26|3337.56|3344.93|3336.23|3346.43|3337.73|3344.92|3336.22|25
1642288880000|2022-01-15 23:21:20|3344.95|3336.25|3343.84|3335.14|3344.95|3336.25|3343.44|3334.74|31
1642288890000|2022-01-15 23:21:30|3343.85|3335.15|3344.6|3335.9|3344.94|3336.24|3343.8|3335.1|38
1642288900000|2022-01-15 23:21:40|3344.62|3335.92|3345.82|3337.12|3345.9|3337.2|3344.62|3335.92|33
1642288910000|2022-01-15 23:21:50|3345.08|3336.38|3344.51|3335.81|3345.46|3336.76|3344.24|3335.54|29
1642288920000|2022-01-15 23:22:00|3344.68|3335.98|3345.27|3336.57|3345.42|3336.72|3344.5|3335.8|25
1642288930000|2022-01-15 23:22:10|3345.29|3336.59|3344.08|3335.38|3345.43|3336.73|3344.01|3335.31|27
1642288940000|2022-01-15 23:22:20|3344.05|3335.35|3343.83|3335.13|3344.28|3335.58|3343.69|3334.99|30
1642288950000|2022-01-15 23:22:30|3343.84|3335.14|3344.3|3335.6|3344.3|3335.6|3343.68|3334.98|21
1642288960000|2022-01-15 23:22:40|3343.77|3335.07|3345.34|3336.64|3345.39|3336.69|3343.45|3334.75|32
1642288970000|2022-01-15 23:22:50|3345.33|3336.63|3345.36|3336.66|3345.36|3336.66|3344.21|3335.51|33
1642288980000|2022-01-15 23:23:00|3345.27|3336.57|3345.29|3336.59|3345.36|3336.66|3344.49|3335.79|15
1642288990000|2022-01-15 23:23:10|3345.28|3336.58|3345.65|3336.95|3345.65|3336.95|3344.72|3336.02|22
1642289000000|2022-01-15 23:23:20|3345.64|3336.94|3344.5|3335.8|3345.65|3336.95|3344.43|3335.73|24
1642289010000|2022-01-15 23:23:30|3344.52|3335.82|3344.53|3335.83|3344.61|3335.91|3344.5|3335.8|27
1642289020000|2022-01-15 23:23:40|3344.54|3335.84|3342.61|3333.91|3344.59|3335.89|3342.61|3333.91|35
1642289030000|2022-01-15 23:23:50|3342.71|3334.01|3342.56|3333.86|3342.71|3334.01|3342.14|3333.44|24
1642289040000|2022-01-15 23:24:00|3343.07|3334.37|3342.81|3334.11|3343.64|3334.94|3342.43|3333.73|23
1642289050000|2022-01-15 23:24:10|3342.83|3334.13|3342.41|3333.71|3343.55|3334.85|3342.41|3333.71|26
1642289060000|2022-01-15 23:24:20|3342.48|3333.78|3342.42|3333.72|3342.94|3334.24|3342.29|3333.59|33
1642289070000|2022-01-15 23:24:30|3342.43|3333.73|3342.44|3333.74|3342.93|3334.23|3342.38|3333.68|26
1642289080000|2022-01-15 23:24:40|3342.45|3333.75|3342.43|3333.73|3342.47|3333.77|3342.34|3333.64|19
1642289090000|2022-01-15 23:24:50|3342.41|3333.71|3342.49|3333.79|3342.49|3333.79|3342.27|3333.57|14
1642289100000|2022-01-15 23:25:00|3342.5|3333.8|3342.2|3333.5|3342.57|3333.87|3342.09|3333.39|25
1642289110000|2022-01-15 23:25:10|3342.21|3333.51|3342.44|3333.74|3342.44|3333.74|3342.09|3333.39|24
1642289120000|2022-01-15 23:25:20|3342.47|3333.77|3342.38|3333.68|3342.47|3333.77|3342.27|3333.57|10
1642289130000|2022-01-15 23:25:30|3342.34|3333.64|3342.1|3333.4|3342.76|3334.06|3342.1|3333.4|25
1642289140000|2022-01-15 23:25:40|3342.17|3333.47|3341.98|3333.28|3342.67|3333.97|3341.91|3333.21|35
1642289150000|2022-01-15 23:25:50|3341.99|3333.29|3341.92|3333.22|3342.64|3333.94|3341.91|3333.21|25
1642289160000|2022-01-15 23:26:00|3342.02|3333.32|3341.98|3333.28|3342.54|3333.84|3341.97|3333.27|27
1642289170000|2022-01-15 23:26:10|3342.04|3333.34|3340.7|3332|3342.04|3333.34|3340.7|3332|29
1642289180000|2022-01-15 23:26:20|3340.69|3331.99|3340.24|3331.54|3340.75|3332.05|3340.1|3331.4|28
1642289190000|2022-01-15 23:26:30|3340.25|3331.55|3340.53|3331.83|3341.04|3332.34|3340.25|3331.55|22
1642289200000|2022-01-15 23:26:40|3340.51|3331.81|3340.54|3331.84|3340.66|3331.96|3340.27|3331.57|36
1642289210000|2022-01-15 23:26:50|3340.53|3331.83|3340.65|3331.95|3340.65|3331.95|3340.43|3331.73|22
1642289220000|2022-01-15 23:27:00|3340.67|3331.97|3340.58|3331.88|3340.75|3332.05|3340.44|3331.74|16
1642289230000|2022-01-15 23:27:10|3340.44|3331.74|3339.8|3331.1|3340.72|3332.02|3339.8|3331.1|27
1642289240000|2022-01-15 23:27:20|3339.87|3331.17|3340.44|3331.74|3340.44|3331.74|3339.66|3330.96|35
1642289250000|2022-01-15 23:27:30|3339.93|3331.23|3340.43|3331.73|3340.92|3332.22|3339.93|3331.23|28
1642289260000|2022-01-15 23:27:40|3340.41|3331.71|3340.43|3331.73|3341.36|3332.66|3340.28|3331.58|34
1642289270000|2022-01-15 23:27:50|3340.39|3331.69|3340.43|3331.73|3340.86|3332.16|3340.05|3331.35|28
1642289280000|2022-01-15 23:28:00|3340.49|3331.79|3340.49|3331.79|3340.75|3332.05|3340.16|3331.46|28
1642289290000|2022-01-15 23:28:10|3340.38|3331.68|3339.9|3331.2|3340.79|3332.09|3339.9|3331.2|36
1642289300000|2022-01-15 23:28:20|3339.76|3331.06|3339.36|3330.66|3340.28|3331.58|3339.36|3330.66|37
1642289310000|2022-01-15 23:28:30|3339.61|3330.91|3340.01|3331.31|3340.07|3331.37|3339.37|3330.67|35
1642289320000|2022-01-15 23:28:40|3340.04|3331.34|3339.97|3331.27|3340.46|3331.76|3339.62|3330.92|37
1642289330000|2022-01-15 23:28:50|3339.95|3331.25|3340.89|3332.19|3340.89|3332.19|3339.62|3330.92|22
1642289340000|2022-01-15 23:29:00|3340.43|3331.73|3342.21|3333.51|3342.33|3333.63|3340.29|3331.59|35
1642289350000|2022-01-15 23:29:10|3341.3|3332.6|3341.86|3333.16|3341.88|3333.18|3340.93|3332.23|36
1642289360000|2022-01-15 23:29:20|3341.87|3333.17|3341.35|3332.65|3342.07|3333.37|3340.89|3332.19|27
1642289370000|2022-01-15 23:29:30|3341.49|3332.79|3341.08|3332.38|3341.83|3333.13|3340.52|3331.82|27
1642289380000|2022-01-15 23:29:40|3340.32|3331.62|3342.24|3333.54|3342.38|3333.68|3340.32|3331.62|27
1642289390000|2022-01-15 23:29:50|3342.27|3333.57|3341.07|3332.37|3342.73|3334.03|3340.49|3331.79|30
1642289400000|2022-01-15 23:30:00|3341.79|3333.09|3341.79|3333.09|3343.18|3334.48|3340.78|3332.08|26
1642289410000|2022-01-15 23:30:10|3341.83|3333.13|3342.12|3333.42|3342.7|3334|3341.3|3332.6|35
1642289420000|2022-01-15 23:30:20|3342.68|3333.98|3342.8|3334.1|3342.97|3334.27|3342.3|3333.6|18
1642289430000|2022-01-15 23:30:30|3342.49|3333.79|3343.04|3334.34|3343.11|3334.41|3342.49|3333.79|24
1642289440000|2022-01-15 23:30:40|3343.09|3334.39|3342.8|3334.1|3343.09|3334.39|3342.71|3334.01|20
1642289450000|2022-01-15 23:30:50|3342.93|3334.23|3343.11|3334.41|3343.11|3334.41|3342.8|3334.1|7
1642289460000|2022-01-15 23:31:00|3343.16|3334.46|3342.97|3334.27|3343.16|3334.46|3342.97|3334.27|16
1642289470000|2022-01-15 23:31:10|3343.1|3334.4|3342.93|3334.23|3343.16|3334.46|3342.93|3334.23|17
1642289480000|2022-01-15 23:31:20|3342.81|3334.11|3342.85|3334.15|3343.16|3334.46|3342.66|3333.96|18
1642289490000|2022-01-15 23:31:30|3342.86|3334.16|3342.8|3334.1|3343.1|3334.4|3342.73|3334.03|20
1642289500000|2022-01-15 23:31:40|3342.97|3334.27|3343.23|3334.53|3343.71|3335.01|3342.51|3333.81|32
1642289510000|2022-01-15 23:31:50|3343.4|3334.7|3343.3|3334.6|3343.96|3335.26|3343.13|3334.43|24
1642289520000|2022-01-15 23:32:00|3343.11|3334.41|3344.03|3335.33|3344.03|3335.33|3343.11|3334.41|6
1642289530000|2022-01-15 23:32:10|3344.05|3335.35|3344.04|3335.34|3344.07|3335.37|3343.62|3334.92|5
1642289540000|2022-01-15 23:32:20|3343.62|3334.92|3343.86|3335.16|3344.04|3335.34|3343.62|3334.92|19
1642289550000|2022-01-15 23:32:30|3343.89|3335.19|3344.26|3335.56|3344.5|3335.8|3343.89|3335.19|20
1642289560000|2022-01-15 23:32:40|3344.3|3335.6|3343.86|3335.16|3344.49|3335.79|3343.76|3335.06|22
1642289570000|2022-01-15 23:32:50|3343.84|3335.14|3344.12|3335.42|3344.15|3335.45|3343.64|3334.94|30
1642289580000|2022-01-15 23:33:00|3344.15|3335.45|3344.62|3335.92|3344.78|3336.08|3344.08|3335.38|29
1642289590000|2022-01-15 23:33:10|3344.44|3335.74|3344.13|3335.43|3344.88|3336.18|3343.99|3335.29|27
1642289600000|2022-01-15 23:33:20|3344.14|3335.44|3343.7|3335|3344.73|3336.03|3343.7|3335|31
1642289610000|2022-01-15 23:33:30|3344.06|3335.36|3343.83|3335.13|3344.62|3335.92|3343.65|3334.95|29
1642289620000|2022-01-15 23:33:40|3344.03|3335.33|3344.63|3335.93|3344.67|3335.97|3343.85|3335.15|26
1642289630000|2022-01-15 23:33:50|3344.75|3336.05|3343.98|3335.28|3344.75|3336.05|3343.55|3334.85|35
1642289640000|2022-01-15 23:34:00|3343.96|3335.26|3343.83|3335.13|3344.65|3335.95|3343.83|3335.13|24
1642289650000|2022-01-15 23:34:10|3344.1|3335.4|3344.81|3336.11|3346.33|3337.63|3344.06|3335.36|35
1642289660000|2022-01-15 23:34:20|3344.77|3336.07|3345.07|3336.37|3346.38|3337.68|3344.74|3336.04|27
1642289670000|2022-01-15 23:34:30|3344.94|3336.24|3344|3335.3|3344.98|3336.28|3344|3335.3|32
1642289680000|2022-01-15 23:34:40|3344.12|3335.42|3344.13|3335.43|3344.72|3336.02|3344.01|3335.31|32
1642289690000|2022-01-15 23:34:50|3344|3335.3|3344.08|3335.38|3344.71|3336.01|3343.97|3335.27|29
1642289700000|2022-01-15 23:35:00|3344.12|3335.42|3344.73|3336.03|3344.74|3336.04|3343.89|3335.19|24
1642289710000|2022-01-15 23:35:10|3344.69|3335.99|3344.16|3335.46|3344.74|3336.04|3343.92|3335.22|33
1642289720000|2022-01-15 23:35:20|3344.14|3335.44|3344.2|3335.5|3344.72|3336.02|3344.04|3335.34|31
1642289730000|2022-01-15 23:35:30|3344.05|3335.35|3343.94|3335.24|3344.72|3336.02|3343.9|3335.2|37
1642289740000|2022-01-15 23:35:40|3343.92|3335.22|3344.11|3335.41|3344.11|3335.41|3343.9|3335.2|21
1642289750000|2022-01-15 23:35:50|3344.01|3335.31|3344.27|3335.57|3344.39|3335.69|3343.91|3335.21|18
1642289760000|2022-01-15 23:36:00|3344.39|3335.69|3344.27|3335.57|3345|3336.3|3344.09|3335.39|29
1642289770000|2022-01-15 23:36:10|3344.28|3335.58|3342.89|3334.19|3344.41|3335.71|3342.26|3333.56|26
1642289780000|2022-01-15 23:36:20|3342.79|3334.09|3341.94|3333.24|3342.79|3334.09|3341.08|3332.38|22
1642289790000|2022-01-15 23:36:30|3341.88|3333.18|3341.06|3332.36|3341.88|3333.18|3340.59|3331.89|32
1642289800000|2022-01-15 23:36:40|3340.9|3332.2|3341.12|3332.42|3341.39|3332.69|3340.66|3331.96|31
1642289810000|2022-01-15 23:36:50|3341.39|3332.69|3340.14|3331.44|3341.42|3332.72|3340.14|3331.44|31
1642289820000|2022-01-15 23:37:00|3340.07|3331.37|3340.23|3331.53|3340.37|3331.67|3339.67|3330.97|35
1642289830000|2022-01-15 23:37:10|3340.04|3331.34|3339.25|3330.55|3340.35|3331.65|3339.23|3330.53|34
1642289840000|2022-01-15 23:37:20|3339.24|3330.54|3339.47|3330.77|3339.5|3330.8|3338.39|3329.69|34
1642289850000|2022-01-15 23:37:30|3339.4|3330.7|3339.2|3330.5|3339.45|3330.75|3338.76|3330.06|32
1642289860000|2022-01-15 23:37:40|3339.13|3330.43|3339.04|3330.34|3339.25|3330.55|3339|3330.3|22
1642289870000|2022-01-15 23:37:50|3339.1|3330.4|3338.73|3330.03|3339.19|3330.49|3338.49|3329.79|33
1642289880000|2022-01-15 23:38:00|3338.61|3329.91|3338.27|3329.57|3338.67|3329.97|3337.44|3328.74|36
1642289890000|2022-01-15 23:38:10|3338.25|3329.55|3337.96|3329.26|3338.28|3329.58|3337.51|3328.81|37
1642289900000|2022-01-15 23:38:20|3337.98|3329.28|3337.81|3329.11|3337.98|3329.28|3336.9|3328.2|31
1642289910000|2022-01-15 23:38:30|3337.74|3329.04|3336.69|3327.99|3337.74|3329.04|3336.15|3327.45|34
1642289920000|2022-01-15 23:38:40|3337.2|3328.5|3336.65|3327.95|3337.2|3328.5|3336.65|3327.95|36
1642289930000|2022-01-15 23:38:50|3336.68|3327.98|3336.81|3328.11|3337.44|3328.74|3336.68|3327.98|32
1642289940000|2022-01-15 23:39:00|3336.83|3328.13|3336.77|3328.07|3337.34|3328.64|3336.69|3327.99|32
1642289950000|2022-01-15 23:39:10|3336.76|3328.06|3337.54|3328.84|3337.71|3329.01|3336.54|3327.84|34
1642289960000|2022-01-15 23:39:20|3337.46|3328.76|3337.09|3328.39|3337.61|3328.91|3336.93|3328.23|34
1642289970000|2022-01-15 23:39:30|3337.11|3328.41|3337.35|3328.65|3337.63|3328.93|3337.02|3328.32|29
1642289980000|2022-01-15 23:39:40|3337.36|3328.66|3337.34|3328.64|3337.37|3328.67|3336.95|3328.25|28
1642289990000|2022-01-15 23:39:50|3337.03|3328.33|3338.02|3329.32|3338.24|3329.54|3336.91|3328.21|33
1642290000000|2022-01-15 23:40:00|3338.04|3329.34|3337.83|3329.13|3338.07|3329.37|3337.7|3329|35
1642290010000|2022-01-15 23:40:10|3337.82|3329.12|3337.74|3329.04|3337.82|3329.12|3337.45|3328.75|31
1642290020000|2022-01-15 23:40:20|3337.82|3329.12|3338.75|3330.05|3339.09|3330.39|3337.38|3328.68|27
1642290030000|2022-01-15 23:40:30|3338.71|3330.01|3339.19|3330.49|3339.27|3330.57|3338.6|3329.9|32
1642290040000|2022-01-15 23:40:40|3339.39|3330.69|3338.61|3329.91|3339.39|3330.69|3337.92|3329.22|33
1642290050000|2022-01-15 23:40:50|3338.56|3329.86|3337.8|3329.1|3338.61|3329.91|3337.76|3329.06|35
1642290060000|2022-01-15 23:41:00|3337.65|3328.95|3337.91|3329.21|3338.54|3329.84|3337.65|3328.95|34
1642290070000|2022-01-15 23:41:10|3337.85|3329.15|3330.67|3321.97|3337.85|3329.15|3330.67|3321.97|38
1642290080000|2022-01-15 23:41:20|3331.55|3322.85|3332.19|3323.49|3332.78|3324.08|3330.94|3322.24|40
1642290090000|2022-01-15 23:41:30|3332.27|3323.57|3331.96|3323.26|3332.94|3324.24|3331.67|3322.97|32
1642290100000|2022-01-15 23:41:40|3332.74|3324.04|3333.41|3324.71|3333.42|3324.72|3332.39|3323.69|37
1642290110000|2022-01-15 23:41:50|3333.32|3324.62|3332.71|3324.01|3333.41|3324.71|3332.7|3324|33
1642290120000|2022-01-15 23:42:00|3332.7|3324|3332.47|3323.77|3332.91|3324.21|3331.89|3323.19|35
1642290130000|2022-01-15 23:42:10|3332.43|3323.73|3333.11|3324.41|3333.81|3325.11|3332.01|3323.31|35
1642290140000|2022-01-15 23:42:20|3334.22|3325.52|3333.3|3324.6|3334.3|3325.6|3333.06|3324.36|35
1642290150000|2022-01-15 23:42:30|3333.38|3324.68|3333.23|3324.53|3333.38|3324.68|3332.2|3323.5|35
1642290160000|2022-01-15 23:42:40|3333.16|3324.46|3332.84|3324.14|3333.44|3324.74|3332.75|3324.05|29
1642290170000|2022-01-15 23:42:50|3333.44|3324.74|3332.94|3324.24|3333.62|3324.92|3332.7|3324|36
1642290180000|2022-01-15 23:43:00|3333.68|3324.98|3332.1|3323.4|3333.79|3325.09|3331.63|3322.93|36
1642290190000|2022-01-15 23:43:10|3332.14|3323.44|3331.9|3323.2|3332.55|3323.85|3331.9|3323.2|26
1642290200000|2022-01-15 23:43:20|3331.94|3323.24|3332.2|3323.5|3333.2|3324.5|3331.5|3322.8|35
1642290210000|2022-01-15 23:43:30|3332.69|3323.99|3333.71|3325.01|3333.98|3325.28|3331.89|3323.19|34
1642290220000|2022-01-15 23:43:40|3332.96|3324.26|3333.83|3325.13|3334.56|3325.86|3332.96|3324.26|34
1642290230000|2022-01-15 23:43:50|3333.74|3325.04|3333.39|3324.69|3333.89|3325.19|3333.28|3324.58|28
1642290240000|2022-01-15 23:44:00|3333.79|3325.09|3333.58|3324.88|3333.79|3325.09|3332.91|3324.21|30
1642290250000|2022-01-15 23:44:10|3333.62|3324.92|3333.41|3324.71|3333.91|3325.21|3333.14|3324.44|32
1642290260000|2022-01-15 23:44:20|3333.42|3324.72|3333.28|3324.58|3333.95|3325.25|3332.82|3324.12|22
1642290270000|2022-01-15 23:44:30|3333.21|3324.51|3334.84|3326.14|3336.21|3327.51|3332.83|3324.13|28
1642290280000|2022-01-15 23:44:40|3335.23|3326.53|3335.34|3326.64|3335.58|3326.88|3334.43|3325.73|34
1642290290000|2022-01-15 23:44:50|3334.87|3326.17|3335.67|3326.97|3335.67|3326.97|3333.96|3325.26|31
1642290300000|2022-01-15 23:45:00|3335.04|3326.34|3335.23|3326.53|3335.7|3327|3334.85|3326.15|29
1642290310000|2022-01-15 23:45:10|3334.99|3326.29|3334.91|3326.21|3335.93|3327.23|3334.78|3326.08|30
1642290320000|2022-01-15 23:45:20|3334.92|3326.22|3335.67|3326.97|3336.09|3327.39|3334.47|3325.77|34
1642290330000|2022-01-15 23:45:30|3335.58|3326.88|3336.4|3327.7|3336.89|3328.19|3335.58|3326.88|37
1642290340000|2022-01-15 23:45:40|3336.79|3328.09|3336.16|3327.46|3337.3|3328.6|3335.92|3327.22|34
1642290350000|2022-01-15 23:45:50|3335.92|3327.22|3336.02|3327.32|3337.42|3328.72|3335.9|3327.2|34
1642290360000|2022-01-15 23:46:00|3336.65|3327.95|3336.52|3327.82|3337.56|3328.86|3336.07|3327.37|21
1642290370000|2022-01-15 23:46:10|3336.54|3327.84|3336.54|3327.84|3336.66|3327.96|3336.41|3327.71|30
1642290380000|2022-01-15 23:46:20|3336.57|3327.87|3336.69|3327.99|3336.86|3328.16|3336.53|3327.83|22
1642290390000|2022-01-15 23:46:30|3336.49|3327.79|3336.69|3327.99|3336.92|3328.22|3336.49|3327.79|18
1642290400000|2022-01-15 23:46:40|3336.46|3327.76|3336.8|3328.1|3336.91|3328.21|3336.46|3327.76|13
1642290410000|2022-01-15 23:46:50|3336.86|3328.16|3336.61|3327.91|3336.86|3328.16|3336.52|3327.82|23
1642290420000|2022-01-15 23:47:00|3336.63|3327.93|3336.74|3328.04|3337.06|3328.36|3336.56|3327.86|25
1642290430000|2022-01-15 23:47:10|3336.89|3328.19|3337.08|3328.38|3337.34|3328.64|3336.45|3327.75|30
1642290440000|2022-01-15 23:47:20|3336.35|3327.65|3337.9|3329.2|3338.61|3329.91|3336.35|3327.65|28
1642290450000|2022-01-15 23:47:30|3337.91|3329.21|3337.65|3328.95|3338.27|3329.57|3337.49|3328.79|30
1642290460000|2022-01-15 23:47:40|3337.47|3328.77|3337.22|3328.52|3338.43|3329.73|3336.96|3328.26|25
1642290470000|2022-01-15 23:47:50|3337.24|3328.54|3337.54|3328.84|3337.61|3328.91|3337.24|3328.54|31
1642290480000|2022-01-15 23:48:00|3337.43|3328.73|3336.46|3327.76|3337.47|3328.77|3336.27|3327.57|25
1642290490000|2022-01-15 23:48:10|3336.45|3327.75|3337.02|3328.32|3337.32|3328.62|3336.36|3327.66|33
1642290500000|2022-01-15 23:48:20|3336.99|3328.29|3336.91|3328.21|3337.3|3328.6|3336.89|3328.19|33
1642290510000|2022-01-15 23:48:30|3336.83|3328.13|3337.05|3328.35|3337.16|3328.46|3336.81|3328.11|28
1642290520000|2022-01-15 23:48:40|3337.07|3328.37|3336.96|3328.26|3337.23|3328.53|3336.71|3328.01|36
1642290530000|2022-01-15 23:48:50|3336.97|3328.27|3336.97|3328.27|3337.53|3328.83|3336.74|3328.04|24
1642290540000|2022-01-15 23:49:00|3336.89|3328.19|3336.61|3327.91|3337.13|3328.43|3336.2|3327.5|37
1642290550000|2022-01-15 23:49:10|3336.66|3327.96|3336.47|3327.77|3337.03|3328.33|3336.36|3327.66|33
1642290560000|2022-01-15 23:49:20|3336.53|3327.83|3336.59|3327.89|3336.97|3328.27|3336.48|3327.78|32
1642290570000|2022-01-15 23:49:30|3336.47|3327.77|3335.3|3326.6|3336.47|3327.77|3334.66|3325.96|37
1642290580000|2022-01-15 23:49:40|3335.09|3326.39|3334.93|3326.23|3335.68|3326.98|3334.81|3326.11|34
1642290590000|2022-01-15 23:49:50|3334.92|3326.22|3334.14|3325.44|3334.96|3326.26|3333.83|3325.13|29
1642290600000|2022-01-15 23:50:00|3334.19|3325.49|3334.15|3325.45|3334.38|3325.68|3333.58|3324.88|37
1642290610000|2022-01-15 23:50:10|3334.87|3326.17|3334.45|3325.75|3335.17|3326.47|3334.4|3325.7|38
1642290620000|2022-01-15 23:50:20|3334.74|3326.04|3334.23|3325.53|3334.8|3326.1|3334.22|3325.52|28
1642290630000|2022-01-15 23:50:30|3334.22|3325.52|3334.67|3325.97|3334.83|3326.13|3334.22|3325.52|18
1642290640000|2022-01-15 23:50:40|3334.58|3325.88|3334.88|3326.18|3335.18|3326.48|3334.57|3325.87|35
1642290650000|2022-01-15 23:50:50|3334.95|3326.25|3334.5|3325.8|3335.01|3326.31|3334.37|3325.67|29
1642290660000|2022-01-15 23:51:00|3334.51|3325.81|3332.49|3323.79|3334.51|3325.81|3332.49|3323.79|30
1642290670000|2022-01-15 23:51:10|3332.53|3323.83|3332.23|3323.53|3332.8|3324.1|3332.07|3323.37|35
1642290680000|2022-01-15 23:51:20|3332.22|3323.52|3332.78|3324.08|3333.27|3324.57|3332.16|3323.46|34
1642290690000|2022-01-15 23:51:30|3332.43|3323.73|3331.81|3323.11|3332.43|3323.73|3331.51|3322.81|30
1642290700000|2022-01-15 23:51:40|3331.79|3323.09|3332.38|3323.68|3332.55|3323.85|3331.69|3322.99|34
1642290710000|2022-01-15 23:51:50|3332.41|3323.71|3333.12|3324.42|3333.28|3324.58|3332.04|3323.34|33
1642290720000|2022-01-15 23:52:00|3333.08|3324.38|3333.17|3324.47|3333.24|3324.54|3332.94|3324.24|36
1642290730000|2022-01-15 23:52:10|3333.15|3324.45|3332.3|3323.6|3333.16|3324.46|3332.01|3323.31|31
1642290740000|2022-01-15 23:52:20|3332.28|3323.58|3332.22|3323.52|3332.85|3324.15|3332.05|3323.35|32
1642290750000|2022-01-15 23:52:30|3332.14|3323.44|3332.21|3323.51|3332.55|3323.85|3331.8|3323.1|34
1642290760000|2022-01-15 23:52:40|3332.11|3323.41|3333.04|3324.34|3333.47|3324.77|3332.04|3323.34|31
1642290770000|2022-01-15 23:52:50|3332.76|3324.06|3332.43|3323.73|3333|3324.3|3332.36|3323.66|34
1642290780000|2022-01-15 23:53:00|3332.26|3323.56|3332.33|3323.63|3333.17|3324.47|3332.26|3323.56|37
1642290790000|2022-01-15 23:53:10|3332.43|3323.73|3333.3|3324.6|3333.32|3324.62|3332.43|3323.73|37
1642290800000|2022-01-15 23:53:20|3333.21|3324.51|3332.19|3323.49|3333.23|3324.53|3331.84|3323.14|36
1642290810000|2022-01-15 23:53:30|3332.16|3323.46|3332.75|3324.05|3333.01|3324.31|3332.11|3323.41|29
1642290820000|2022-01-15 23:53:40|3332.56|3323.86|3332.9|3324.2|3333.44|3324.74|3332.56|3323.86|36
1642290830000|2022-01-15 23:53:50|3333.01|3324.31|3332.59|3323.89|3333.52|3324.82|3332.53|3323.83|32
1642290840000|2022-01-15 23:54:00|3332.63|3323.93|3333|3324.3|3333|3324.3|3332.61|3323.91|25
1642290850000|2022-01-15 23:54:10|3333.31|3324.61|3333.22|3324.52|3333.59|3324.89|3333.22|3324.52|23
1642290860000|2022-01-15 23:54:20|3333.23|3324.53|3333.54|3324.84|3333.74|3325.04|3333.23|3324.53|16
1642290870000|2022-01-15 23:54:30|3333.63|3324.93|3334.15|3325.45|3334.78|3326.08|3333.16|3324.46|26
1642290880000|2022-01-15 23:54:40|3334.08|3325.38|3334.01|3325.31|3334.27|3325.57|3333.24|3324.54|32
1642290890000|2022-01-15 23:54:50|3333.98|3325.28|3333.62|3324.92|3334.29|3325.59|3333.42|3324.72|31
1642290900000|2022-01-15 23:55:00|3334.13|3325.43|3334.4|3325.7|3334.46|3325.76|3333.48|3324.78|28
1642290910000|2022-01-15 23:55:10|3334.41|3325.71|3335.04|3326.34|3335.12|3326.42|3334.02|3325.32|25
1642290920000|2022-01-15 23:55:20|3334.99|3326.29|3335.13|3326.43|3335.43|3326.73|3334.99|3326.29|28
1642290930000|2022-01-15 23:55:30|3335.12|3326.42|3335.24|3326.54|3335.28|3326.58|3334.9|3326.2|18
1642290940000|2022-01-15 23:55:40|3335.31|3326.61|3335.86|3327.16|3336.25|3327.55|3335.31|3326.61|11
1642290950000|2022-01-15 23:55:50|3335.83|3327.13|3335.87|3327.17|3336.46|3327.76|3335.52|3326.82|35
1642290960000|2022-01-15 23:56:00|3336.03|3327.33|3336.54|3327.84|3336.66|3327.96|3335.24|3326.54|32
1642290970000|2022-01-15 23:56:10|3336.3|3327.6|3335.38|3326.68|3336.32|3327.62|3335.15|3326.45|36
1642290980000|2022-01-15 23:56:20|3335.71|3327.01|3335.36|3326.66|3335.71|3327.01|3335.14|3326.44|33
1642290990000|2022-01-15 23:56:30|3335.31|3326.61|3335.32|3326.62|3335.52|3326.82|3335.17|3326.47|34
1642291000000|2022-01-15 23:56:40|3335.27|3326.57|3335.08|3326.38|3335.31|3326.61|3334.84|3326.14|28
1642291010000|2022-01-15 23:56:50|3335.09|3326.39|3335.21|3326.51|3335.35|3326.65|3335.09|3326.39|25
1642291020000|2022-01-15 23:57:00|3335.15|3326.45|3335.34|3326.64|3335.34|3326.64|3335.1|3326.4|27
1642291030000|2022-01-15 23:57:10|3335.28|3326.58|3335.15|3326.45|3335.37|3326.67|3335.13|3326.43|27
1642291040000|2022-01-15 23:57:20|3335.27|3326.57|3334.8|3326.1|3335.32|3326.62|3334.77|3326.07|26
1642291050000|2022-01-15 23:57:30|3334.87|3326.17|3334.69|3325.99|3334.93|3326.23|3334.34|3325.64|32
1642291060000|2022-01-15 23:57:40|3334.53|3325.83|3334.89|3326.19|3335.18|3326.48|3334.53|3325.83|28
1642291070000|2022-01-15 23:57:50|3334.84|3326.14|3335.03|3326.33|3335.13|3326.43|3334.78|3326.08|31
1642291080000|2022-01-15 23:58:00|3334.97|3326.27|3335.03|3326.33|3335.29|3326.59|3334.85|3326.15|29
1642291090000|2022-01-15 23:58:10|3335.12|3326.42|3334.25|3325.55|3335.14|3326.44|3334.12|3325.42|31
1642291100000|2022-01-15 23:58:20|3334.27|3325.57|3334.55|3325.85|3334.55|3325.85|3334.2|3325.5|27
1642291110000|2022-01-15 23:58:30|3334.51|3325.81|3334.58|3325.88|3334.71|3326.01|3334.41|3325.71|31
1642291120000|2022-01-15 23:58:40|3334.63|3325.93|3334.98|3326.28|3335.46|3326.76|3334.49|3325.79|27
1642291130000|2022-01-15 23:58:50|3335.13|3326.43|3334.95|3326.25|3335.27|3326.57|3334.86|3326.16|30
1642291140000|2022-01-15 23:59:00|3334.84|3326.14|3333.83|3325.13|3334.84|3326.14|3333.54|3324.84|33
1642291150000|2022-01-15 23:59:10|3333.82|3325.12|3333.9|3325.2|3334|3325.3|3333.45|3324.75|28
1642291160000|2022-01-15 23:59:20|3333.89|3325.19|3334.06|3325.36|3334.58|3325.88|3333.66|3324.96|37
1642291170000|2022-01-15 23:59:30|3333.68|3324.98|3333.6|3324.9|3334.11|3325.41|3333.36|3324.66|36
1642291180000|2022-01-15 23:59:40|3333.82|3325.12|3332.94|3324.24|3333.85|3325.15|3332.1|3323.4|34
1642291190000|2022-01-15 23:59:50|3332.95|3324.25|3331.92|3323.22|3332.95|3324.25|3331.49|3322.79|40
1642291200000|2022-01-16 00:00:00|3331.93|3323.23|3331.97|3323.27|3332.38|3323.68|3331.83|3323.13|35
1642291210000|2022-01-16 00:00:10|3331.96|3323.26|3333.09|3324.39|3333.11|3324.41|3331.76|3323.06|36
1642291220000|2022-01-16 00:00:20|3333.06|3324.36|3332.42|3323.72|3334.09|3325.39|3332.33|3323.63|33
1642291230000|2022-01-16 00:00:30|3332.28|3323.58|3331.27|3322.57|3332.74|3324.04|3331.01|3322.31|35
1642291240000|2022-01-16 00:00:40|3331.31|3322.61|3330.97|3322.27|3331.31|3322.61|3330.61|3321.91|31
1642291250000|2022-01-16 00:00:50|3330.98|3322.28|3331.05|3322.35|3331.64|3322.94|3330.5|3321.8|32
1642291260000|2022-01-16 00:01:00|3330.92|3322.22|3330.94|3322.24|3331.14|3322.44|3330.47|3321.77|33
1642291270000|2022-01-16 00:01:10|3330.92|3322.22|3330.98|3322.28|3331.23|3322.53|3330.75|3322.05|31
1642291280000|2022-01-16 00:01:20|3330.99|3322.29|3332.57|3323.87|3332.57|3323.87|3330.62|3321.92|34
1642291290000|2022-01-16 00:01:30|3332.01|3323.31|3333.35|3324.65|3333.58|3324.88|3332.01|3323.31|31
1642291300000|2022-01-16 00:01:40|3333.37|3324.67|3334.03|3325.33|3334.03|3325.33|3332.84|3324.14|30
1642291310000|2022-01-16 00:01:50|3333.17|3324.47|3333.42|3324.72|3334.24|3325.54|3332.74|3324.04|29
1642291320000|2022-01-16 00:02:00|3333.63|3324.93|3333.49|3324.79|3334.18|3325.48|3332.84|3324.14|35
1642291330000|2022-01-16 00:02:10|3333.36|3324.66|3333.66|3324.96|3333.66|3324.96|3332.34|3323.64|28
1642291340000|2022-01-16 00:02:20|3333.62|3324.92|3330.95|3322.25|3333.62|3324.92|3330.75|3322.05|35
1642291350000|2022-01-16 00:02:30|3331.06|3322.36|3330.77|3322.07|3331.21|3322.51|3330.53|3321.83|32
1642291360000|2022-01-16 00:02:40|3330.76|3322.06|3330.54|3321.84|3331.08|3322.38|3330.51|3321.81|34
1642291370000|2022-01-16 00:02:50|3331.34|3322.64|3331.66|3322.96|3332.29|3323.59|3330.81|3322.11|31
1642291380000|2022-01-16 00:03:00|3331.68|3322.98|3331.63|3322.93|3332.24|3323.54|3331.1|3322.4|32
1642291390000|2022-01-16 00:03:10|3331.43|3322.73|3331.69|3322.99|3332.22|3323.52|3331.43|3322.73|30
1642291400000|2022-01-16 00:03:20|3331.71|3323.01|3331.24|3322.54|3332.45|3323.75|3331.09|3322.39|37
1642291410000|2022-01-16 00:03:30|3331.29|3322.59|3331.7|3323|3332.03|3323.33|3331.13|3322.43|26
1642291420000|2022-01-16 00:03:40|3331.71|3323.01|3330.95|3322.25|3331.95|3323.25|3330.88|3322.18|33
1642291430000|2022-01-16 00:03:50|3331|3322.3|3331.96|3323.26|3332.07|3323.37|3330.89|3322.19|34
1642291440000|2022-01-16 00:04:00|3331.95|3323.25|3330.88|3322.18|3331.95|3323.25|3330.72|3322.02|34
1642291450000|2022-01-16 00:04:10|3330.79|3322.09|3330.32|3321.62|3330.81|3322.11|3330.06|3321.36|36
1642291460000|2022-01-16 00:04:20|3330.71|3322.01|3330.24|3321.54|3330.84|3322.14|3330.2|3321.5|23
1642291470000|2022-01-16 00:04:30|3330.23|3321.53|3330.3|3321.6|3330.55|3321.85|3329.82|3321.12|20
1642291480000|2022-01-16 00:04:40|3330.28|3321.58|3330.36|3321.66|3330.78|3322.08|3330.1|3321.4|19
1642291490000|2022-01-16 00:04:50|3330.39|3321.69|3329.81|3321.11|3330.69|3321.99|3329.81|3321.11|26
1642291500000|2022-01-16 00:05:00|3329.69|3320.99|3329.15|3320.45|3329.74|3321.04|3328.94|3320.24|34
1642291510000|2022-01-16 00:05:10|3329.28|3320.58|3328.78|3320.08|3329.28|3320.58|3328.57|3319.87|29
1642291520000|2022-01-16 00:05:20|3328.77|3320.07|3328.39|3319.69|3329.27|3320.57|3328.37|3319.67|35
1642291530000|2022-01-16 00:05:30|3328.27|3319.57|3328.34|3319.64|3328.45|3319.75|3328.22|3319.52|32
1642291540000|2022-01-16 00:05:40|3328.36|3319.66|3328.33|3319.63|3328.71|3320.01|3328.19|3319.49|33
1642291550000|2022-01-16 00:05:50|3328.27|3319.57|3322.53|3313.83|3328.27|3319.57|3322.4|3313.7|34
1642291560000|2022-01-16 00:06:00|3324.24|3315.54|3325.61|3316.91|3325.61|3316.91|3322.94|3314.24|40
1642291570000|2022-01-16 00:06:10|3325.77|3317.07|3324.65|3315.95|3325.97|3317.27|3324.18|3315.48|36
1642291580000|2022-01-16 00:06:20|3324.87|3316.17|3324.1|3315.4|3325.22|3316.52|3323.82|3315.12|33
1642291590000|2022-01-16 00:06:30|3323.36|3314.66|3324.96|3316.26|3324.96|3316.26|3323.36|3314.66|33
1642291600000|2022-01-16 00:06:40|3324.95|3316.25|3325.43|3316.73|3325.48|3316.78|3324.02|3315.32|33
1642291610000|2022-01-16 00:06:50|3325.26|3316.56|3325.97|3317.27|3326.92|3318.22|3325.03|3316.33|36
1642291620000|2022-01-16 00:07:00|3326.26|3317.56|3327.21|3318.51|3327.29|3318.59|3326.26|3317.56|39
1642291630000|2022-01-16 00:07:10|3327.24|3318.54|3326.82|3318.12|3327.29|3318.59|3326.74|3318.04|27
1642291640000|2022-01-16 00:07:20|3326.91|3318.21|3326.77|3318.07|3327.06|3318.36|3326.69|3317.99|16
1642291650000|2022-01-16 00:07:30|3326.73|3318.03|3326.84|3318.14|3326.87|3318.17|3326.66|3317.96|18
1642291660000|2022-01-16 00:07:40|3326.83|3318.13|3328.54|3319.84|3328.57|3319.87|3326.83|3318.13|26
1642291670000|2022-01-16 00:07:50|3328.58|3319.88|3328.7|3320|3329.31|3320.61|3328.43|3319.73|36
1642291680000|2022-01-16 00:08:00|3328.71|3320.01|3328.8|3320.1|3328.96|3320.26|3328.47|3319.77|25
1642291690000|2022-01-16 00:08:10|3328.81|3320.11|3327.35|3318.65|3328.97|3320.27|3327.22|3318.52|33
1642291700000|2022-01-16 00:08:20|3327.53|3318.83|3327.94|3319.24|3328.17|3319.47|3326.98|3318.28|38
1642291710000|2022-01-16 00:08:30|3328.15|3319.45|3328.74|3320.04|3328.82|3320.12|3327.22|3318.52|33
1642291720000|2022-01-16 00:08:40|3327.96|3319.26|3328.13|3319.43|3329.52|3320.82|3327.96|3319.26|36
1642291730000|2022-01-16 00:08:50|3328.14|3319.44|3328.06|3319.36|3328.3|3319.6|3327.91|3319.21|29
1642291740000|2022-01-16 00:09:00|3327.57|3318.87|3327.71|3319.01|3328.45|3319.75|3327.57|3318.87|29
1642291750000|2022-01-16 00:09:10|3327.79|3319.09|3327.25|3318.55|3327.79|3319.09|3327.04|3318.34|26
1642291760000|2022-01-16 00:09:20|3327.26|3318.56|3327.05|3318.35|3327.79|3319.09|3326.86|3318.16|34
1642291770000|2022-01-16 00:09:30|3327.1|3318.4|3327.12|3318.42|3327.63|3318.93|3325.99|3317.29|32
1642291780000|2022-01-16 00:09:40|3327.13|3318.43|3328.14|3319.44|3328.14|3319.44|3326.47|3317.77|37
1642291790000|2022-01-16 00:09:50|3328.01|3319.31|3327.93|3319.23|3328.23|3319.53|3327.89|3319.19|31
1642291800000|2022-01-16 00:10:00|3327.91|3319.21|3327.91|3319.21|3328.09|3319.39|3327.62|3318.92|37
1642291810000|2022-01-16 00:10:10|3327.67|3318.97|3328.13|3319.43|3328.14|3319.44|3327.67|3318.97|28
1642291820000|2022-01-16 00:10:20|3328.47|3319.77|3328.86|3320.16|3329.15|3320.45|3328.47|3319.77|28
1642291830000|2022-01-16 00:10:30|3328.82|3320.12|3329.18|3320.48|3329.21|3320.51|3328.51|3319.81|33
1642291840000|2022-01-16 00:10:40|3328.77|3320.07|3329.18|3320.48|3329.3|3320.6|3328.71|3320.01|24
1642291850000|2022-01-16 00:10:50|3328.9|3320.2|3329.52|3320.82|3329.52|3320.82|3328.9|3320.2|31
1642291860000|2022-01-16 00:11:00|3329.66|3320.96|3330.45|3321.75|3330.67|3321.97|3329.36|3320.66|26
1642291870000|2022-01-16 00:11:10|3330.21|3321.51|3330.29|3321.59|3330.55|3321.85|3329.73|3321.03|30
1642291880000|2022-01-16 00:11:20|3330.03|3321.33|3329.99|3321.29|3330.55|3321.85|3329.86|3321.16|23
1642291890000|2022-01-16 00:11:30|3329.96|3321.26|3329.2|3320.5|3330.32|3321.62|3328.71|3320.01|30
1642291900000|2022-01-16 00:11:40|3329.24|3320.54|3329.4|3320.7|3329.4|3320.7|3328.86|3320.16|34
1642291910000|2022-01-16 00:11:50|3329.17|3320.47|3329.08|3320.38|3329.35|3320.65|3329.06|3320.36|38
1642291920000|2022-01-16 00:12:00|3328.86|3320.16|3328.12|3319.42|3329.39|3320.69|3328.12|3319.42|30
1642291930000|2022-01-16 00:12:10|3328.08|3319.38|3327.96|3319.26|3328.27|3319.57|3327.14|3318.44|37
1642291940000|2022-01-16 00:12:20|3328.09|3319.39|3328.11|3319.41|3328.33|3319.63|3327.28|3318.58|36
1642291950000|2022-01-16 00:12:30|3327.62|3318.92|3328.04|3319.34|3328.29|3319.59|3327.24|3318.54|28
1642291960000|2022-01-16 00:12:40|3328.17|3319.47|3328.14|3319.44|3328.38|3319.68|3327.1|3318.4|30
1642291970000|2022-01-16 00:12:50|3327.68|3318.98|3327.92|3319.22|3328.47|3319.77|3326.92|3318.22|30
1642291980000|2022-01-16 00:13:00|3327.94|3319.24|3328.04|3319.34|3328.51|3319.81|3327.91|3319.21|21
1642291990000|2022-01-16 00:13:10|3328.16|3319.46|3327.37|3318.67|3328.53|3319.83|3327.37|3318.67|30
1642292000000|2022-01-16 00:13:20|3327.35|3318.65|3327.85|3319.15|3328.01|3319.31|3326.68|3317.98|32
1642292010000|2022-01-16 00:13:30|3327.97|3319.27|3327.68|3318.98|3328.14|3319.44|3327.25|3318.55|35
1642292020000|2022-01-16 00:13:40|3327.64|3318.94|3326.85|3318.15|3328.05|3319.35|3326.52|3317.82|35
1642292030000|2022-01-16 00:13:50|3326.81|3318.11|3326.97|3318.27|3327.33|3318.63|3326.36|3317.66|35
1642292040000|2022-01-16 00:14:00|3326.98|3318.28|3326.84|3318.14|3327.3|3318.6|3326.61|3317.91|33
1642292050000|2022-01-16 00:14:10|3326.99|3318.29|3326.79|3318.09|3327.29|3318.59|3326.73|3318.03|30
1642292060000|2022-01-16 00:14:20|3326.7|3318|3326.89|3318.19|3327.17|3318.47|3326.55|3317.85|35
1642292070000|2022-01-16 00:14:30|3326.94|3318.24|3326.91|3318.21|3327.06|3318.36|3326.74|3318.04|31
1642292080000|2022-01-16 00:14:40|3326.87|3318.17|3327.35|3318.65|3327.57|3318.87|3326.42|3317.72|30
1642292090000|2022-01-16 00:14:50|3327.45|3318.75|3327.42|3318.72|3327.53|3318.83|3326.44|3317.74|32
1642292100000|2022-01-16 00:15:00|3327.43|3318.73|3326.73|3318.03|3327.57|3318.87|3326.72|3318.02|30
1642292110000|2022-01-16 00:15:10|3326.69|3317.99|3327.06|3318.36|3327.71|3319.01|3326.09|3317.39|23
1642292120000|2022-01-16 00:15:20|3327.29|3318.59|3327.31|3318.61|3327.44|3318.74|3327.22|3318.52|20
1642292130000|2022-01-16 00:15:30|3327.22|3318.52|3328.22|3319.52|3328.36|3319.66|3327.22|3318.52|29
1642292140000|2022-01-16 00:15:40|3328.31|3319.61|3328.86|3320.16|3328.86|3320.16|3327.98|3319.28|30
1642292150000|2022-01-16 00:15:50|3328.82|3320.12|3328.29|3319.59|3329.2|3320.5|3328.06|3319.36|35
1642292160000|2022-01-16 00:16:00|3328.3|3319.6|3327.79|3319.09|3328.98|3320.28|3327.5|3318.8|30
1642292170000|2022-01-16 00:16:10|3328.13|3319.43|3328.59|3319.89|3329.18|3320.48|3327.68|3318.98|29
1642292180000|2022-01-16 00:16:20|3328.74|3320.04|3328.48|3319.78|3329.18|3320.48|3328.31|3319.61|32
1642292190000|2022-01-16 00:16:30|3328.56|3319.86|3328.27|3319.57|3328.56|3319.86|3327.83|3319.13|28
1642292200000|2022-01-16 00:16:40|3328.28|3319.58|3327.78|3319.08|3328.37|3319.67|3327.67|3318.97|22
1642292210000|2022-01-16 00:16:50|3327.89|3319.19|3328.9|3320.2|3328.9|3320.2|3327.89|3319.19|14
1642292220000|2022-01-16 00:17:00|3329.35|3320.65|3329.76|3321.06|3329.83|3321.13|3329.2|3320.5|24
1642292230000|2022-01-16 00:17:10|3329.84|3321.14|3330.2|3321.5|3330.28|3321.58|3329.84|3321.14|17
1642292240000|2022-01-16 00:17:20|3330.19|3321.49|3330.83|3322.13|3331.06|3322.36|3330.16|3321.46|35
1642292250000|2022-01-16 00:17:30|3331.07|3322.37|3332.11|3323.41|3332.11|3323.41|3330.5|3321.8|24
1642292260000|2022-01-16 00:17:40|3331.46|3322.76|3331.88|3323.18|3331.88|3323.18|3330.58|3321.88|20
1642292270000|2022-01-16 00:17:50|3331.68|3322.98|3331.17|3322.47|3332.48|3323.78|3330.95|3322.25|32
1642292280000|2022-01-16 00:18:00|3331.58|3322.88|3331.74|3323.04|3332.7|3324|3330.79|3322.09|36
1642292290000|2022-01-16 00:18:10|3331.58|3322.88|3332.16|3323.46|3332.59|3323.89|3331.07|3322.37|33
1642292300000|2022-01-16 00:18:20|3332.18|3323.48|3332.49|3323.79|3332.57|3323.87|3332.13|3323.43|34
1642292310000|2022-01-16 00:18:30|3332.5|3323.8|3330.97|3322.27|3332.59|3323.89|3330.9|3322.2|14
1642292320000|2022-01-16 00:18:40|3330.86|3322.16|3331.41|3322.71|3331.45|3322.75|3330.86|3322.16|10
1642292330000|2022-01-16 00:18:50|3331.54|3322.84|3331.42|3322.72|3332.47|3323.77|3330.48|3321.78|17
1642292340000|2022-01-16 00:19:00|3331.32|3322.62|3330.92|3322.22|3332.31|3323.61|3330.68|3321.98|28
1642292350000|2022-01-16 00:19:10|3331.01|3322.31|3330.91|3322.21|3331.68|3322.98|3330.33|3321.63|28
1642292360000|2022-01-16 00:19:20|3330.97|3322.27|3331.4|3322.7|3331.95|3323.25|3330.74|3322.04|23
1642292370000|2022-01-16 00:19:30|3331.73|3323.03|3331.67|3322.97|3332.48|3323.78|3331.21|3322.51|31
1642292380000|2022-01-16 00:19:40|3332.46|3323.76|3331.89|3323.19|3332.56|3323.86|3331.64|3322.94|29
1642292390000|2022-01-16 00:19:50|3331.91|3323.21|3332.32|3323.62|3332.32|3323.62|3331.15|3322.45|34
1642292400000|2022-01-16 00:20:00|3332.17|3323.47|3332.16|3323.46|3332.47|3323.77|3331.14|3322.44|37
1642292410000|2022-01-16 00:20:10|3332.19|3323.49|3331.29|3322.59|3332.34|3323.64|3330.94|3322.24|29
1642292420000|2022-01-16 00:20:20|3331.43|3322.73|3331.19|3322.49|3331.57|3322.87|3331.16|3322.46|23
1642292430000|2022-01-16 00:20:30|3331.22|3322.52|3331.33|3322.63|3331.38|3322.68|3331.14|3322.44|16
1642292440000|2022-01-16 00:20:40|3331.31|3322.61|3331.29|3322.59|3331.71|3323.01|3331.05|3322.35|24
1642292450000|2022-01-16 00:20:50|3331.28|3322.58|3331.42|3322.72|3331.83|3323.13|3331.1|3322.4|24
1642292460000|2022-01-16 00:21:00|3331.35|3322.65|3331.4|3322.7|3331.59|3322.89|3331.35|3322.65|20
1642292470000|2022-01-16 00:21:10|3331.41|3322.71|3331.49|3322.79|3332.26|3323.56|3331.22|3322.52|28
1642292480000|2022-01-16 00:21:20|3331.52|3322.82|3331.6|3322.9|3331.6|3322.9|3331.46|3322.76|25
1642292490000|2022-01-16 00:21:30|3331.58|3322.88|3330.33|3321.63|3332.37|3323.67|3329.64|3320.94|31
1642292500000|2022-01-16 00:21:40|3330.44|3321.74|3330.15|3321.45|3330.65|3321.95|3329.82|3321.12|31
1642292510000|2022-01-16 00:21:50|3330.08|3321.38|3330.24|3321.54|3330.51|3321.81|3330.08|3321.38|26
1642292520000|2022-01-16 00:22:00|3330.19|3321.49|3330.12|3321.42|3330.4|3321.7|3329.66|3320.96|32
1642292530000|2022-01-16 00:22:10|3329.81|3321.11|3330.07|3321.37|3330.54|3321.84|3329.45|3320.75|36
1642292540000|2022-01-16 00:22:20|3330.14|3321.44|3330.24|3321.54|3330.25|3321.55|3329.42|3320.72|25
1642292550000|2022-01-16 00:22:30|3329.98|3321.28|3331.12|3322.42|3331.54|3322.84|3329.33|3320.63|27
1642292560000|2022-01-16 00:22:40|3331.52|3322.82|3331.47|3322.77|3331.87|3323.17|3330.94|3322.24|26
1642292570000|2022-01-16 00:22:50|3331.5|3322.8|3331.42|3322.72|3331.5|3322.8|3331.29|3322.59|23
1642292580000|2022-01-16 00:23:00|3331.37|3322.67|3332.38|3323.68|3332.8|3324.1|3331.37|3322.67|36
1642292590000|2022-01-16 00:23:10|3332.4|3323.7|3331.97|3323.27|3332.88|3324.18|3331.97|3323.27|17
1642292600000|2022-01-16 00:23:20|3331.87|3323.17|3332.68|3323.98|3332.84|3324.14|3331.87|3323.17|27
1642292610000|2022-01-16 00:23:30|3332.64|3323.94|3332.8|3324.1|3332.85|3324.15|3331.98|3323.28|35
1642292620000|2022-01-16 00:23:40|3332.46|3323.76|3332.39|3323.69|3332.98|3324.28|3332.21|3323.51|19
1642292630000|2022-01-16 00:23:50|3332.98|3324.28|3331.64|3322.94|3332.98|3324.28|3331.3|3322.6|30
1642292640000|2022-01-16 00:24:00|3331.91|3323.21|3331.55|3322.85|3332.78|3324.08|3331.24|3322.54|28
1642292650000|2022-01-16 00:24:10|3331.64|3322.94|3332.12|3323.42|3332.51|3323.81|3331.52|3322.82|38
1642292660000|2022-01-16 00:24:20|3332.15|3323.45|3332.11|3323.41|3332.35|3323.65|3332.1|3323.4|34
1642292670000|2022-01-16 00:24:30|3332.17|3323.47|3331.98|3323.28|3332.28|3323.58|3331.4|3322.7|32
1642292680000|2022-01-16 00:24:40|3331.97|3323.27|3331.38|3322.68|3332.27|3323.57|3331.38|3322.68|22
1642292690000|2022-01-16 00:24:50|3331.5|3322.8|3332.23|3323.53|3332.25|3323.55|3331.38|3322.68|20
1642292700000|2022-01-16 00:25:00|3332.22|3323.52|3332.86|3324.16|3332.98|3324.28|3332.22|3323.52|19
1642292710000|2022-01-16 00:25:10|3332.91|3324.21|3333.26|3324.56|3333.72|3325.02|3332.79|3324.09|20
1642292720000|2022-01-16 00:25:20|3333.21|3324.51|3333.43|3324.73|3334.25|3325.55|3333|3324.3|26
1642292730000|2022-01-16 00:25:30|3333.2|3324.5|3333.3|3324.6|3333.81|3325.11|3333|3324.3|28
1642292740000|2022-01-16 00:25:40|3333.04|3324.34|3334.3|3325.6|3334.3|3325.6|3332.97|3324.27|23
1642292750000|2022-01-16 00:25:50|3333.2|3324.5|3334.34|3325.64|3334.34|3325.64|3333.2|3324.5|14
1642292760000|2022-01-16 00:26:00|3334.4|3325.7|3333.93|3325.23|3335.03|3326.33|3333.69|3324.99|19
1642292770000|2022-01-16 00:26:10|3334.14|3325.44|3334.35|3325.65|3335.29|3326.59|3333.8|3325.1|26
1642292780000|2022-01-16 00:26:20|3334.36|3325.66|3334.3|3325.6|3335.43|3326.73|3334.3|3325.6|13
1642292790000|2022-01-16 00:26:30|3334.33|3325.63|3333.67|3324.97|3334.53|3325.83|3333.44|3324.74|8
1642292800000|2022-01-16 00:26:40|3333.65|3324.95|3333.51|3324.81|3333.8|3325.1|3333.45|3324.75|7
1642292810000|2022-01-16 00:26:50|3333.89|3325.19|3333.44|3324.74|3334.65|3325.95|3333.44|3324.74|29
1642292820000|2022-01-16 00:27:00|3333.93|3325.23|3334.5|3325.8|3334.54|3325.84|3333.44|3324.74|17
1642292830000|2022-01-16 00:27:10|3333.79|3325.09|3333.75|3325.05|3334.12|3325.42|3333.75|3325.05|10
1642292840000|2022-01-16 00:27:20|3333.78|3325.08|3333.84|3325.14|3334.17|3325.47|3333.7|3325|19
1642292850000|2022-01-16 00:27:30|3334.16|3325.46|3334.75|3326.05|3334.75|3326.05|3333.84|3325.14|16
1642292860000|2022-01-16 00:27:40|3333.84|3325.14|3333.78|3325.08|3333.84|3325.14|3333.78|3325.08|2
1642292870000|2022-01-16 00:27:50|3333.77|3325.07|3334.28|3325.58|3334.28|3325.58|3333.69|3324.99|13
1642292880000|2022-01-16 00:28:00|3334.32|3325.62|3333.74|3325.04|3334.39|3325.69|3333.68|3324.98|21
1642292890000|2022-01-16 00:28:10|3333.78|3325.08|3333.95|3325.25|3333.95|3325.25|3333.78|3325.08|4
1642292900000|2022-01-16 00:28:20|3333.91|3325.21|3333.84|3325.14|3334.07|3325.37|3333.84|3325.14|7
1642292910000|2022-01-16 00:28:30|3333.91|3325.21|3335.93|3327.23|3336.2|3327.5|3333.91|3325.21|26
1642292920000|2022-01-16 00:28:40|3335.97|3327.27|3336.16|3327.46|3336.16|3327.46|3335.62|3326.92|37
1642292930000|2022-01-16 00:28:50|3336.34|3327.64|3335.09|3326.39|3336.34|3327.64|3334.22|3325.52|32
1642292940000|2022-01-16 00:29:00|3335.12|3326.42|3334.99|3326.29|3335.76|3327.06|3334.94|3326.24|26
1642292950000|2022-01-16 00:29:10|3335.07|3326.37|3335.07|3326.37|3335.13|3326.43|3334.83|3326.13|28
1642292960000|2022-01-16 00:29:20|3335.08|3326.38|3334.92|3326.22|3335.16|3326.46|3334.84|3326.14|30
1642292970000|2022-01-16 00:29:30|3334.89|3326.19|3334.97|3326.27|3335.03|3326.33|3334.36|3325.66|23
1642292980000|2022-01-16 00:29:40|3334.99|3326.29|3335.11|3326.41|3335.27|3326.57|3334.36|3325.66|30
1642292990000|2022-01-16 00:29:50|3334.67|3325.97|3334.77|3326.07|3335.02|3326.32|3334.36|3325.66|28
1642293000000|2022-01-16 00:30:00|3334.45|3325.75|3335.11|3326.41|3335.4|3326.7|3334.45|3325.75|31
1642293010000|2022-01-16 00:30:10|3335.23|3326.53|3335.09|3326.39|3335.5|3326.8|3334.2|3325.5|32
1642293020000|2022-01-16 00:30:20|3335.23|3326.53|3334.74|3326.04|3336.1|3327.4|3334.12|3325.42|31
1642293030000|2022-01-16 00:30:30|3334.75|3326.05|3334.74|3326.04|3334.94|3326.24|3334.16|3325.46|14
1642293040000|2022-01-16 00:30:40|3334.97|3326.27|3334.18|3325.48|3335.2|3326.5|3333.87|3325.17|31
1642293050000|2022-01-16 00:30:50|3334.12|3325.42|3334.62|3325.92|3336.17|3327.47|3333.79|3325.09|22
1642293060000|2022-01-16 00:31:00|3334.32|3325.62|3335.19|3326.49|3335.57|3326.87|3334.12|3325.42|23
1642293070000|2022-01-16 00:31:10|3335.25|3326.55|3335.6|3326.9|3335.84|3327.14|3335.23|3326.53|24
1642293080000|2022-01-16 00:31:20|3335.28|3326.58|3335.69|3326.99|3336.03|3327.33|3335.28|3326.58|28
1642293090000|2022-01-16 00:31:30|3335.72|3327.02|3337.15|3328.45|3337.15|3328.45|3335.7|3327|16
1642293100000|2022-01-16 00:31:40|3337.21|3328.51|3337.5|3328.8|3337.5|3328.8|3337.2|3328.5|18
1642293110000|2022-01-16 00:31:50|3337.51|3328.81|3337.61|3328.91|3338.62|3329.92|3337.15|3328.45|26
1642293120000|2022-01-16 00:32:00|3338.36|3329.66|3337.96|3329.26|3338.98|3330.28|3336.69|3327.99|33
1642293130000|2022-01-16 00:32:10|3338.23|3329.53|3338.09|3329.39|3338.45|3329.75|3337.81|3329.11|29
1642293140000|2022-01-16 00:32:20|3338.14|3329.44|3338.35|3329.65|3339.14|3330.44|3337.63|3328.93|31
1642293150000|2022-01-16 00:32:30|3337.76|3329.06|3338.84|3330.14|3338.85|3330.15|3337.76|3329.06|20
1642293160000|2022-01-16 00:32:40|3338.86|3330.16|3339.23|3330.53|3339.23|3330.53|3338.21|3329.51|9
1642293170000|2022-01-16 00:32:50|3339.06|3330.36|3339.04|3330.34|3339.23|3330.53|3339|3330.3|4
1642293180000|2022-01-16 00:33:00|3339.23|3330.53|3338.6|3329.9|3339.36|3330.66|3338.52|3329.82|7
1642293190000|2022-01-16 00:33:10|3339.36|3330.66|3338.68|3329.98|3339.38|3330.68|3338.52|3329.82|24
1642293200000|2022-01-16 00:33:20|3338.94|3330.24|3339.68|3330.98|3339.68|3330.98|3338.73|3330.03|21
1642293210000|2022-01-16 00:33:30|3340.18|3331.48|3339.48|3330.78|3340.27|3331.57|3339.36|3330.66|23
1642293220000|2022-01-16 00:33:40|3339.9|3331.2|3339.35|3330.65|3339.95|3331.25|3338.51|3329.81|22
1642293230000|2022-01-16 00:33:50|3338.51|3329.81|3339.62|3330.92|3339.64|3330.94|3338.51|3329.81|9
1642293240000|2022-01-16 00:34:00|3339.61|3330.91|3338.58|3329.88|3339.64|3330.94|3338.58|3329.88|17
1642293250000|2022-01-16 00:34:10|3339.64|3330.94|3338.83|3330.13|3339.69|3330.99|3338.62|3329.92|17
1642293260000|2022-01-16 00:34:20|3339.7|3331|3339.65|3330.95|3340.13|3331.43|3338.83|3330.13|22
1642293270000|2022-01-16 00:34:30|3339.61|3330.91|3339.6|3330.9|3339.93|3331.23|3339.56|3330.86|16
1642293280000|2022-01-16 00:34:40|3339.67|3330.97|3340.07|3331.37|3340.89|3332.19|3338.74|3330.04|20
1642293290000|2022-01-16 00:34:50|3340.08|3331.38|3339.74|3331.04|3340.09|3331.39|3339.23|3330.53|22
1642293300000|2022-01-16 00:35:00|3339.75|3331.05|3339.37|3330.67|3340.01|3331.31|3339.33|3330.63|14
1642293310000|2022-01-16 00:35:10|3339.36|3330.66|3339.63|3330.93|3340.03|3331.33|3339.36|3330.66|4
1642293320000|2022-01-16 00:35:20|3340.06|3331.36|3339.56|3330.86|3340.07|3331.37|3339.48|3330.78|13
1642293330000|2022-01-16 00:35:30|3339.57|3330.87|3339.21|3330.51|3339.58|3330.88|3339.12|3330.42|29
1642293340000|2022-01-16 00:35:40|3339.24|3330.54|3339.14|3330.44|3339.39|3330.69|3338.84|3330.14|27
1642293350000|2022-01-16 00:35:50|3339.13|3330.43|3339.12|3330.42|3339.13|3330.43|3338.73|3330.03|22
1642293360000|2022-01-16 00:36:00|3339.54|3330.84|3338.98|3330.28|3339.54|3330.84|3338.75|3330.05|18
1642293370000|2022-01-16 00:36:10|3339.48|3330.78|3338.38|3329.68|3339.58|3330.88|3338.38|3329.68|23
1642293380000|2022-01-16 00:36:20|3338.42|3329.72|3338.74|3330.04|3338.95|3330.25|3338.36|3329.66|18
1642293390000|2022-01-16 00:36:30|3338.73|3330.03|3337.83|3329.13|3338.91|3330.21|3337.83|3329.13|17
1642293400000|2022-01-16 00:36:40|3337.88|3329.18|3338.31|3329.61|3338.31|3329.61|3337.3|3328.6|33
1642293410000|2022-01-16 00:36:50|3338.3|3329.6|3337.6|3328.9|3338.42|3329.72|3337.25|3328.55|23
1642293420000|2022-01-16 00:37:00|3337.57|3328.87|3337.77|3329.07|3338.79|3330.09|3337.56|3328.86|25
1642293430000|2022-01-16 00:37:10|3338.21|3329.51|3337.57|3328.87|3338.84|3330.14|3337.56|3328.86|30
1642293440000|2022-01-16 00:37:20|3337.7|3329|3338.53|3329.83|3338.83|3330.13|3337.57|3328.87|27
1642293450000|2022-01-16 00:37:30|3338.78|3330.08|3338.79|3330.09|3339.01|3330.31|3337.9|3329.2|23
1642293460000|2022-01-16 00:37:40|3338.9|3330.2|3338.39|3329.69|3338.9|3330.2|3338.35|3329.65|31
1642293470000|2022-01-16 00:37:50|3338.45|3329.75|3338.42|3329.72|3338.86|3330.16|3338.2|3329.5|34
1642293480000|2022-01-16 00:38:00|3338.45|3329.75|3338.33|3329.63|3338.72|3330.02|3338.23|3329.53|26
1642293490000|2022-01-16 00:38:10|3338.4|3329.7|3338.36|3329.66|3338.6|3329.9|3338.32|3329.62|29
1642293500000|2022-01-16 00:38:20|3338.48|3329.78|3338.66|3329.96|3338.71|3330.01|3338.4|3329.7|25
1642293510000|2022-01-16 00:38:30|3338.65|3329.95|3338.59|3329.89|3338.69|3329.99|3338.52|3329.82|23
1642293520000|2022-01-16 00:38:40|3338.67|3329.97|3338.58|3329.88|3338.69|3329.99|3337.08|3328.38|25
1642293530000|2022-01-16 00:38:50|3338.63|3329.93|3337.21|3328.51|3338.66|3329.96|3336.4|3327.7|27
1642293540000|2022-01-16 00:39:00|3338.58|3329.88|3338.62|3329.92|3338.66|3329.96|3337.36|3328.66|33
1642293550000|2022-01-16 00:39:10|3338.67|3329.97|3337.36|3328.66|3338.67|3329.97|3337.22|3328.52|31
1642293560000|2022-01-16 00:39:20|3337.44|3328.74|3337.62|3328.92|3337.62|3328.92|3337.05|3328.35|35
1642293570000|2022-01-16 00:39:30|3337.53|3328.83|3337.44|3328.74|3337.8|3329.1|3336.57|3327.87|32
1642293580000|2022-01-16 00:39:40|3337.45|3328.75|3337.63|3328.93|3337.63|3328.93|3337.2|3328.5|16
1642293590000|2022-01-16 00:39:50|3337.43|3328.73|3336.58|3327.88|3337.89|3329.19|3336.54|3327.84|26
1642293600000|2022-01-16 00:40:00|3336.09|3327.39|3335.84|3327.14|3336.6|3327.9|3335.67|3326.97|28
1642293610000|2022-01-16 00:40:10|3335.82|3327.12|3335.06|3326.36|3336.59|3327.89|3335.01|3326.31|34
1642293620000|2022-01-16 00:40:20|3334.98|3326.28|3335.06|3326.36|3336.22|3327.52|3334.77|3326.07|36
1642293630000|2022-01-16 00:40:30|3335.62|3326.92|3335.03|3326.33|3335.77|3327.07|3334.92|3326.22|23
1642293640000|2022-01-16 00:40:40|3334.95|3326.25|3334.4|3325.7|3335.15|3326.45|3334.4|3325.7|28
1642293650000|2022-01-16 00:40:50|3334.55|3325.85|3334.88|3326.18|3334.96|3326.26|3334.38|3325.68|30
1642293660000|2022-01-16 00:41:00|3334.78|3326.08|3333.5|3324.8|3334.78|3326.08|3333.34|3324.64|34
1642293670000|2022-01-16 00:41:10|3333.44|3324.74|3333.2|3324.5|3333.5|3324.8|3332.6|3323.9|37
1642293680000|2022-01-16 00:41:20|3333.27|3324.57|3333.45|3324.75|3333.6|3324.9|3332.98|3324.28|35
1642293690000|2022-01-16 00:41:30|3333.64|3324.94|3332.92|3324.22|3334.23|3325.53|3332.92|3324.22|35
1642293700000|2022-01-16 00:41:40|3333.03|3324.33|3333.09|3324.39|3333.66|3324.96|3332.92|3324.22|18
1642293710000|2022-01-16 00:41:50|3333.11|3324.41|3332.92|3324.22|3333.52|3324.82|3332.91|3324.21|21
1642293720000|2022-01-16 00:42:00|3332.91|3324.21|3333.45|3324.75|3333.61|3324.91|3332.91|3324.21|20
1642293730000|2022-01-16 00:42:10|3333.43|3324.73|3332.16|3323.46|3333.49|3324.79|3332.16|3323.46|33
1642293740000|2022-01-16 00:42:20|3332.36|3323.66|3332.87|3324.17|3332.87|3324.17|3332.11|3323.41|30
1642293750000|2022-01-16 00:42:30|3332.76|3324.06|3332.73|3324.03|3332.83|3324.13|3332.26|3323.56|37
1642293760000|2022-01-16 00:42:40|3332.62|3323.92|3332.19|3323.49|3332.73|3324.03|3331.99|3323.29|27
1642293770000|2022-01-16 00:42:50|3331.98|3323.28|3331.2|3322.5|3332.11|3323.41|3331.2|3322.5|35
1642293780000|2022-01-16 00:43:00|3331.85|3323.15|3331.76|3323.06|3331.93|3323.23|3330.94|3322.24|30
1642293790000|2022-01-16 00:43:10|3331.84|3323.14|3330.98|3322.28|3332.01|3323.31|3330.98|3322.28|32
1642293800000|2022-01-16 00:43:20|3330.95|3322.25|3331.2|3322.5|3331.52|3322.82|3330.83|3322.13|39
1642293810000|2022-01-16 00:43:30|3331.09|3322.39|3331.46|3322.76|3331.61|3322.91|3331.09|3322.39|32
1642293820000|2022-01-16 00:43:40|3331.35|3322.65|3331.28|3322.58|3331.43|3322.73|3330.6|3321.9|25
1642293830000|2022-01-16 00:43:50|3331.27|3322.57|3331.3|3322.6|3331.3|3322.6|3331.26|3322.56|4
1642293840000|2022-01-16 00:44:00|3331.27|3322.57|3331.08|3322.38|3331.36|3322.66|3331.04|3322.34|8
1642293850000|2022-01-16 00:44:10|3331.09|3322.39|3331.32|3322.62|3331.32|3322.62|3331.09|3322.39|4
1642293860000|2022-01-16 00:44:20|3331.09|3322.39|3331.28|3322.58|3331.28|3322.58|3331.09|3322.39|4
1642293870000|2022-01-16 00:44:30|3331.09|3322.39|3330.25|3321.55|3331.35|3322.65|3330.23|3321.53|8
1642293880000|2022-01-16 00:44:40|3330.26|3321.56|3331.12|3322.42|3331.58|3322.88|3330.25|3321.55|35
1642293890000|2022-01-16 00:44:50|3331.13|3322.43|3330.95|3322.25|3331.39|3322.69|3330.23|3321.53|32
1642293900000|2022-01-16 00:45:00|3331.38|3322.68|3331.26|3322.56|3331.58|3322.88|3330.84|3322.14|32
1642293910000|2022-01-16 00:45:10|3331.35|3322.65|3331.89|3323.19|3331.89|3323.19|3330.69|3321.99|22
1642293920000|2022-01-16 00:45:20|3331.37|3322.67|3330.99|3322.29|3331.6|3322.9|3330.99|3322.29|21
1642293930000|2022-01-16 00:45:30|3330.96|3322.26|3331.35|3322.65|3331.73|3323.03|3330.96|3322.26|16
1642293940000|2022-01-16 00:45:40|3331.12|3322.42|3330.98|3322.28|3331.35|3322.65|3330.92|3322.22|8
1642293950000|2022-01-16 00:45:50|3331.03|3322.33|3331.12|3322.42|3331.39|3322.69|3331.03|3322.33|12
1642293960000|2022-01-16 00:46:00|3331.39|3322.69|3331.54|3322.84|3331.54|3322.84|3331.12|3322.42|3
1642293970000|2022-01-16 00:46:10|3331.57|3322.87|3332.22|3323.52|3332.34|3323.64|3331.53|3322.83|16
1642293980000|2022-01-16 00:46:20|3332.23|3323.53|3332.08|3323.38|3332.95|3324.25|3331.86|3323.16|25
1642293990000|2022-01-16 00:46:30|3332.13|3323.43|3334.33|3325.63|3334.42|3325.72|3332.13|3323.43|33
1642294000000|2022-01-16 00:46:40|3334.32|3325.62|3333.37|3324.67|3334.58|3325.88|3333|3324.3|19
1642294010000|2022-01-16 00:46:50|3333.1|3324.4|3333.54|3324.84|3334.15|3325.45|3333|3324.3|26
1642294020000|2022-01-16 00:47:00|3334.15|3325.45|3333.78|3325.08|3335|3326.3|3333.78|3325.08|23
1642294030000|2022-01-16 00:47:10|3334.25|3325.55|3334.58|3325.88|3334.7|3326|3333.74|3325.04|19
1642294040000|2022-01-16 00:47:20|3334.4|3325.7|3334.81|3326.11|3334.81|3326.11|3334.37|3325.67|14
1642294050000|2022-01-16 00:47:30|3334.76|3326.06|3335.06|3326.36|3335.06|3326.36|3334.76|3326.06|3
1642294060000|2022-01-16 00:47:40|3335.03|3326.33|3336.56|3327.86|3336.56|3327.86|3334.98|3326.28|20
1642294070000|2022-01-16 00:47:50|3336.33|3327.63|3336.79|3328.09|3336.88|3328.18|3336.33|3327.63|25
1642294080000|2022-01-16 00:48:00|3336.74|3328.04|3336.4|3327.7|3336.75|3328.05|3336.11|3327.41|27
1642294090000|2022-01-16 00:48:10|3336.41|3327.71|3337.09|3328.39|3337.25|3328.55|3336.41|3327.71|34
1642294100000|2022-01-16 00:48:20|3337.1|3328.4|3336.98|3328.28|3337.16|3328.46|3336.3|3327.6|18
1642294110000|2022-01-16 00:48:30|3336.86|3328.16|3336.98|3328.28|3337.35|3328.65|3336.86|3328.16|11
1642294120000|2022-01-16 00:48:40|3337.21|3328.51|3336.69|3327.99|3337.47|3328.77|3336.46|3327.76|29
1642294130000|2022-01-16 00:48:50|3336.86|3328.16|3336.87|3328.17|3336.87|3328.17|3336.67|3327.97|6
1642294140000|2022-01-16 00:49:00|3336.98|3328.28|3337.07|3328.37|3337.27|3328.57|3336.7|3328|23
1642294150000|2022-01-16 00:49:10|3336.8|3328.1|3337.17|3328.47|3337.17|3328.47|3336.8|3328.1|8
1642294160000|2022-01-16 00:49:20|3337.07|3328.37|3336.31|3327.61|3337.13|3328.43|3336.19|3327.49|31
1642294170000|2022-01-16 00:49:30|3336.22|3327.52|3335.1|3326.4|3336.22|3327.52|3335.1|3326.4|19
1642294180000|2022-01-16 00:49:40|3335.04|3326.34|3335.44|3326.74|3335.66|3326.96|3335.04|3326.34|31
1642294190000|2022-01-16 00:49:50|3335.42|3326.72|3335.1|3326.4|3335.47|3326.77|3335.06|3326.36|32
1642294200000|2022-01-16 00:50:00|3335.13|3326.43|3335.27|3326.57|3335.46|3326.76|3335.08|3326.38|32
1642294210000|2022-01-16 00:50:10|3334.96|3326.26|3331.32|3322.62|3334.96|3326.26|3331.32|3322.62|40
1642294220000|2022-01-16 00:50:20|3331.41|3322.71|3331.84|3323.14|3332.18|3323.48|3331.22|3322.52|36
1642294230000|2022-01-16 00:50:30|3331.68|3322.98|3331.86|3323.16|3332.53|3323.83|3331.4|3322.7|27
1642294240000|2022-01-16 00:50:40|3331.84|3323.14|3331.59|3322.89|3332.41|3323.71|3331.2|3322.5|31
1642294250000|2022-01-16 00:50:50|3331.75|3323.05|3332.35|3323.65|3332.85|3324.15|3331.75|3323.05|34
1642294260000|2022-01-16 00:51:00|3332.38|3323.68|3332.08|3323.38|3332.38|3323.68|3331.2|3322.5|20
1642294270000|2022-01-16 00:51:10|3332.23|3323.53|3331.88|3323.18|3332.33|3323.63|3331.88|3323.18|29
1642294280000|2022-01-16 00:51:20|3331.9|3323.2|3331.76|3323.06|3332.05|3323.35|3331.61|3322.91|26
1642294290000|2022-01-16 00:51:30|3331.66|3322.96|3332.11|3323.41|3332.18|3323.48|3331.66|3322.96|21
1642294300000|2022-01-16 00:51:40|3332.12|3323.42|3332.24|3323.54|3332.4|3323.7|3331.98|3323.28|23
1642294310000|2022-01-16 00:51:50|3332.25|3323.55|3332.42|3323.72|3332.49|3323.79|3332.02|3323.32|21
1642294320000|2022-01-16 00:52:00|3332.45|3323.75|3331.69|3322.99|3332.57|3323.87|3331.49|3322.79|29
1642294330000|2022-01-16 00:52:10|3331.67|3322.97|3332.38|3323.68|3332.38|3323.68|3331.48|3322.78|27
1642294340000|2022-01-16 00:52:20|3331.59|3322.89|3332.67|3323.97|3332.67|3323.97|3331.34|3322.64|28
1642294350000|2022-01-16 00:52:30|3332.37|3323.67|3333.33|3324.63|3334.04|3325.34|3332.23|3323.53|21
1642294360000|2022-01-16 00:52:40|3333.71|3325.01|3333.46|3324.76|3334.17|3325.47|3333.08|3324.38|30
1642294370000|2022-01-16 00:52:50|3333.58|3324.88|3333.42|3324.72|3333.94|3325.24|3333.16|3324.46|24
1642294380000|2022-01-16 00:53:00|3333.43|3324.73|3333.35|3324.65|3334|3325.3|3333.03|3324.33|24
1642294390000|2022-01-16 00:53:10|3333.51|3324.81|3333.68|3324.98|3335.05|3326.35|3333.2|3324.5|24
1642294400000|2022-01-16 00:53:20|3334.58|3325.88|3334.34|3325.64|3334.58|3325.88|3333.32|3324.62|18
1642294410000|2022-01-16 00:53:30|3333.99|3325.29|3334.34|3325.64|3334.7|3326|3333.99|3325.29|10
1642294420000|2022-01-16 00:53:40|3335.03|3326.33|3334.34|3325.64|3336.03|3327.33|3334.02|3325.32|26
1642294430000|2022-01-16 00:53:50|3334.56|3325.86|3335.17|3326.47|3335.17|3326.47|3334.34|3325.64|18
1642294440000|2022-01-16 00:54:00|3334.62|3325.92|3335.2|3326.5|3335.7|3327|3334.34|3325.64|25
1642294450000|2022-01-16 00:54:10|3335.91|3327.21|3335.05|3326.35|3336.71|3328.01|3334.98|3326.28|30
1642294460000|2022-01-16 00:54:20|3336.2|3327.5|3336.59|3327.89|3336.98|3328.28|3335.19|3326.49|35
1642294470000|2022-01-16 00:54:30|3336.6|3327.9|3335.56|3326.86|3336.77|3328.07|3335.56|3326.86|35
1642294480000|2022-01-16 00:54:40|3335.6|3326.9|3335.6|3326.9|3336.01|3327.31|3335.44|3326.74|30
1642294490000|2022-01-16 00:54:50|3335.68|3326.98|3335.75|3327.05|3336.04|3327.34|3335.6|3326.9|24
1642294500000|2022-01-16 00:55:00|3336.18|3327.48|3336.18|3327.48|3336.3|3327.6|3335.66|3326.96|27
1642294510000|2022-01-16 00:55:10|3335.5|3326.8|3336.57|3327.87|3336.57|3327.87|3335.47|3326.77|34
1642294520000|2022-01-16 00:55:20|3336.55|3327.85|3336.56|3327.86|3337.18|3328.48|3336.02|3327.32|28
1642294530000|2022-01-16 00:55:30|3336.59|3327.89|3336.6|3327.9|3336.69|3327.99|3336.32|3327.62|22
1642294540000|2022-01-16 00:55:40|3336.32|3327.62|3336.32|3327.62|3336.32|3327.62|3336.32|3327.62|1
1642294550000|2022-01-16 00:55:50|3336.66|3327.96|3336.19|3327.49|3336.66|3327.96|3336.19|3327.49|10
1642294560000|2022-01-16 00:56:00|3336.32|3327.62|3335.66|3326.96|3336.57|3327.87|3335.38|3326.68|24
1642294570000|2022-01-16 00:56:10|3335.68|3326.98|3336.17|3327.47|3336.17|3327.47|3335.68|3326.98|26
1642294580000|2022-01-16 00:56:20|3335.98|3327.28|3335.72|3327.02|3336|3327.3|3335.49|3326.79|30
1642294590000|2022-01-16 00:56:30|3335.71|3327.01|3335.73|3327.03|3335.84|3327.14|3335.68|3326.98|14
1642294600000|2022-01-16 00:56:40|3335.74|3327.04|3335.68|3326.98|3336.03|3327.33|3335.68|3326.98|22
1642294610000|2022-01-16 00:56:50|3335.72|3327.02|3335.01|3326.31|3336.41|3327.71|3334.96|3326.26|24
1642294620000|2022-01-16 00:57:00|3336.36|3327.66|3335.16|3326.46|3336.46|3327.76|3334.17|3325.47|29
1642294630000|2022-01-16 00:57:10|3335.17|3326.47|3336.32|3327.62|3336.32|3327.62|3334.17|3325.47|20
1642294640000|2022-01-16 00:57:20|3335.87|3327.17|3335.47|3326.77|3335.9|3327.2|3334.91|3326.21|14
1642294650000|2022-01-16 00:57:30|3335.08|3326.38|3335.44|3326.74|3336.32|3327.62|3335.08|3326.38|21
1642294660000|2022-01-16 00:57:40|3335.39|3326.69|3335.39|3326.69|3335.64|3326.94|3335.25|3326.55|16
1642294670000|2022-01-16 00:57:50|3335.44|3326.74|3335.58|3326.88|3335.63|3326.93|3335.39|3326.69|11
1642294680000|2022-01-16 00:58:00|3336.07|3327.37|3335.67|3326.97|3336.07|3327.37|3335.44|3326.74|12
1642294690000|2022-01-16 00:58:10|3336.12|3327.42|3335.97|3327.27|3336.45|3327.75|3335.59|3326.89|24
1642294700000|2022-01-16 00:58:20|3335.99|3327.29|3336.16|3327.46|3336.77|3328.07|3335.88|3327.18|29
1642294710000|2022-01-16 00:58:30|3336.46|3327.76|3336.1|3327.4|3336.59|3327.89|3335.59|3326.89|30
1642294720000|2022-01-16 00:58:40|3336|3327.3|3336.49|3327.79|3336.72|3328.02|3335.97|3327.27|29
1642294730000|2022-01-16 00:58:50|3336.63|3327.93|3336.02|3327.32|3336.82|3328.12|3335.94|3327.24|30
1642294740000|2022-01-16 00:59:00|3336.16|3327.46|3336.59|3327.89|3336.64|3327.94|3335.59|3326.89|24
1642294750000|2022-01-16 00:59:10|3336.58|3327.88|3336.23|3327.53|3336.63|3327.93|3336.11|3327.41|31
1642294760000|2022-01-16 00:59:20|3336.22|3327.52|3336.19|3327.49|3336.52|3327.82|3336.19|3327.49|23
1642294770000|2022-01-16 00:59:30|3336.23|3327.53|3336.08|3327.38|3336.42|3327.72|3336.08|3327.38|19
1642294780000|2022-01-16 00:59:40|3336.2|3327.5|3335.92|3327.22|3336.2|3327.5|3335.92|3327.22|6
1642294790000|2022-01-16 00:59:50|3335.8|3327.1|3336.37|3327.67|3336.64|3327.94|3335.8|3327.1|26
1642294800000|2022-01-16 01:00:00|3336.35|3327.65|3336.32|3327.62|3337.04|3328.34|3336.31|3327.61|16
1642294810000|2022-01-16 01:00:10|3336.4|3327.7|3337.05|3328.35|3337.19|3328.49|3336.38|3327.68|19
1642294820000|2022-01-16 01:00:20|3337.15|3328.45|3337.56|3328.86|3337.56|3328.86|3337.08|3328.38|18
1642294830000|2022-01-16 01:00:30|3337.18|3328.48|3337.25|3328.55|3337.61|3328.91|3337.18|3328.48|15
1642294840000|2022-01-16 01:00:40|3337.38|3328.68|3337.79|3329.09|3337.79|3329.09|3337.38|3328.68|14
1642294850000|2022-01-16 01:00:50|3337.77|3329.07|3338.43|3329.73|3338.43|3329.73|3337.77|3329.07|11
1642294860000|2022-01-16 01:01:00|3338.46|3329.76|3338.46|3329.76|3338.91|3330.21|3338.24|3329.54|18
1642294870000|2022-01-16 01:01:10|3338.43|3329.73|3338.7|3330|3338.71|3330.01|3338.33|3329.63|29
1642294880000|2022-01-16 01:01:20|3338.68|3329.98|3338.78|3330.08|3339.17|3330.47|3338.58|3329.88|19
1642294890000|2022-01-16 01:01:30|3338.74|3330.04|3338.69|3329.99|3338.74|3330.04|3338.48|3329.78|21
1642294900000|2022-01-16 01:01:40|3338.6|3329.9|3338.58|3329.88|3338.83|3330.13|3338.24|3329.54|32
1642294910000|2022-01-16 01:01:50|3338.57|3329.87|3338.33|3329.63|3338.57|3329.87|3338.28|3329.58|30
1642294920000|2022-01-16 01:02:00|3338.39|3329.69|3338.66|3329.96|3338.66|3329.96|3338.17|3329.47|30
1642294930000|2022-01-16 01:02:10|3338.6|3329.9|3338.81|3330.11|3338.93|3330.23|3338.28|3329.58|34
1642294940000|2022-01-16 01:02:20|3338.8|3330.1|3339.25|3330.55|3339.25|3330.55|3338.49|3329.79|22
1642294950000|2022-01-16 01:02:30|3339.22|3330.52|3339.07|3330.37|3339.22|3330.52|3338.84|3330.14|21
1642294960000|2022-01-16 01:02:40|3339.19|3330.49|3339.18|3330.48|3339.19|3330.49|3338.47|3329.77|22
1642294970000|2022-01-16 01:02:50|3339.14|3330.44|3339.24|3330.54|3339.24|3330.54|3338.57|3329.87|17
1642294980000|2022-01-16 01:03:00|3339.56|3330.86|3339.7|3331|3339.76|3331.06|3339.07|3330.37|25
1642294990000|2022-01-16 01:03:10|3339.73|3331.03|3340.86|3332.16|3340.86|3332.16|3339.34|3330.64|36
1642295000000|2022-01-16 01:03:20|3340.36|3331.66|3340.54|3331.84|3341.03|3332.33|3339.55|3330.85|24
1642295010000|2022-01-16 01:03:30|3340|3331.3|3340.69|3331.99|3341.28|3332.58|3339.96|3331.26|29
1642295020000|2022-01-16 01:03:40|3340.53|3331.83|3342.29|3333.59|3343.24|3334.54|3340.52|3331.82|32
1642295030000|2022-01-16 01:03:50|3342.12|3333.42|3341.86|3333.16|3342.33|3333.63|3341.78|3333.08|25
1642295040000|2022-01-16 01:04:00|3342.2|3333.5|3342.05|3333.35|3342.2|3333.5|3341.23|3332.53|32
1642295050000|2022-01-16 01:04:10|3342.04|3333.34|3342.03|3333.33|3342.04|3333.34|3341.56|3332.86|17
1642295060000|2022-01-16 01:04:20|3341.89|3333.19|3341.27|3332.57|3341.91|3333.21|3341.26|3332.56|18
1642295070000|2022-01-16 01:04:30|3341.38|3332.68|3341.06|3332.36|3341.86|3333.16|3340.94|3332.24|32
1642295080000|2022-01-16 01:04:40|3341.09|3332.39|3340.85|3332.15|3341.13|3332.43|3340.52|3331.82|16
1642295090000|2022-01-16 01:04:50|3340.9|3332.2|3340.57|3331.87|3340.96|3332.26|3340.22|3331.52|36
1642295100000|2022-01-16 01:05:00|3340.58|3331.88|3339.83|3331.13|3340.58|3331.88|3338.92|3330.22|30
1642295110000|2022-01-16 01:05:10|3340.23|3331.53|3341.21|3332.51|3341.73|3333.03|3340.23|3331.53|38
1642295120000|2022-01-16 01:05:20|3341.41|3332.71|3341.57|3332.87|3341.77|3333.07|3340.83|3332.13|30
1642295130000|2022-01-16 01:05:30|3341.6|3332.9|3341.4|3332.7|3341.6|3332.9|3341.19|3332.49|16
1642295140000|2022-01-16 01:05:40|3341.38|3332.68|3341.45|3332.75|3341.59|3332.89|3341.19|3332.49|28
1642295150000|2022-01-16 01:05:50|3341.44|3332.74|3340.14|3331.44|3341.45|3332.75|3340.02|3331.32|35
1642295160000|2022-01-16 01:06:00|3340.17|3331.47|3339.68|3330.98|3340.17|3331.47|3339.68|3330.98|27
1642295170000|2022-01-16 01:06:10|3339.72|3331.02|3339.4|3330.7|3339.86|3331.16|3339.4|3330.7|24
1642295180000|2022-01-16 01:06:20|3339.08|3330.38|3339.49|3330.79|3339.73|3331.03|3339.05|3330.35|35
1642295190000|2022-01-16 01:06:30|3339.21|3330.51|3339.57|3330.87|3339.64|3330.94|3338.91|3330.21|27
1642295200000|2022-01-16 01:06:40|3339.22|3330.52|3341.01|3332.31|3341.03|3332.33|3339.19|3330.49|31
1642295210000|2022-01-16 01:06:50|3340.92|3332.22|3340.87|3332.17|3341.2|3332.5|3340.73|3332.03|36
1642295220000|2022-01-16 01:07:00|3341.18|3332.48|3341.03|3332.33|3341.23|3332.53|3340.43|3331.73|33
1642295230000|2022-01-16 01:07:10|3340.94|3332.24|3340.67|3331.97|3341.13|3332.43|3340.66|3331.96|25
1642295240000|2022-01-16 01:07:20|3340.82|3332.12|3339.95|3331.25|3340.82|3332.12|3339.87|3331.17|33
1642295250000|2022-01-16 01:07:30|3339.93|3331.23|3339.94|3331.24|3339.99|3331.29|3339.87|3331.17|14
1642295260000|2022-01-16 01:07:40|3339.91|3331.21|3339.86|3331.16|3340.06|3331.36|3339.85|3331.15|22
1642295270000|2022-01-16 01:07:50|3339.89|3331.19|3339.62|3330.92|3339.91|3331.21|3339.61|3330.91|33
1642295280000|2022-01-16 01:08:00|3339.6|3330.9|3339.42|3330.72|3339.6|3330.9|3339.42|3330.72|20
1642295290000|2022-01-16 01:08:10|3339.52|3330.82|3339.22|3330.52|3339.53|3330.83|3339.22|3330.52|30
1642295300000|2022-01-16 01:08:20|3339.27|3330.57|3338.24|3329.54|3339.27|3330.57|3338.09|3329.39|34
1642295310000|2022-01-16 01:08:30|3338.23|3329.53|3338.85|3330.15|3339.3|3330.6|3338.23|3329.53|30
1642295320000|2022-01-16 01:08:40|3338.8|3330.1|3338.79|3330.09|3339.5|3330.8|3338.64|3329.94|27
1642295330000|2022-01-16 01:08:50|3338.81|3330.11|3338.67|3329.97|3339.46|3330.76|3338.56|3329.86|29
1642295340000|2022-01-16 01:09:00|3338.69|3329.99|3338.3|3329.6|3339.51|3330.81|3338.11|3329.41|26
1642295350000|2022-01-16 01:09:10|3338.29|3329.59|3338.09|3329.39|3338.54|3329.84|3338.04|3329.34|29
1642295360000|2022-01-16 01:09:20|3338.07|3329.37|3338.13|3329.43|3338.28|3329.58|3338.01|3329.31|22
1642295370000|2022-01-16 01:09:30|3338.17|3329.47|3339.35|3330.65|3339.63|3330.93|3338.12|3329.42|28
1642295380000|2022-01-16 01:09:40|3338.88|3330.18|3338.25|3329.55|3339.42|3330.72|3338.11|3329.41|31
1642295390000|2022-01-16 01:09:50|3338.33|3329.63|3338.38|3329.68|3338.7|3330|3338.22|3329.52|29
1642295400000|2022-01-16 01:10:00|3338.39|3329.69|3338.43|3329.73|3338.65|3329.95|3338.22|3329.52|23
1642295410000|2022-01-16 01:10:10|3338.38|3329.68|3338.39|3329.69|3338.77|3330.07|3338.19|3329.49|32
1642295420000|2022-01-16 01:10:20|3338.4|3329.7|3338.35|3329.65|3339.78|3331.08|3338.35|3329.65|33
1642295430000|2022-01-16 01:10:30|3338.27|3329.57|3338.62|3329.92|3339.13|3330.43|3338.21|3329.51|33
1642295440000|2022-01-16 01:10:40|3338.45|3329.75|3338.76|3330.06|3339.14|3330.44|3338.3|3329.6|32
1642295450000|2022-01-16 01:10:50|3338.71|3330.01|3338.76|3330.06|3339.11|3330.41|3338.3|3329.6|24
1642295460000|2022-01-16 01:11:00|3338.9|3330.2|3338.77|3330.07|3339.38|3330.68|3338.51|3329.81|22
1642295470000|2022-01-16 01:11:10|3339.2|3330.5|3338.59|3329.89|3339.69|3330.99|3338.59|3329.89|26
1642295480000|2022-01-16 01:11:20|3338.73|3330.03|3338.76|3330.06|3340.08|3331.38|3338.72|3330.02|38
1642295490000|2022-01-16 01:11:30|3338.73|3330.03|3337.66|3328.96|3338.73|3330.03|3336.84|3328.14|37
1642295500000|2022-01-16 01:11:40|3337.6|3328.9|3337.92|3329.22|3338.14|3329.44|3337.41|3328.71|33
1642295510000|2022-01-16 01:11:50|3337.72|3329.02|3337.79|3329.09|3338.58|3329.88|3337.54|3328.84|31
1642295520000|2022-01-16 01:12:00|3338.2|3329.5|3337.62|3328.92|3338.2|3329.5|3337.48|3328.78|21
1642295530000|2022-01-16 01:12:10|3337.5|3328.8|3337.48|3328.78|3338.1|3329.4|3337.38|3328.68|25
1642295540000|2022-01-16 01:12:20|3337.36|3328.66|3337.4|3328.7|3337.64|3328.94|3337.26|3328.56|25
1642295550000|2022-01-16 01:12:30|3337.49|3328.79|3337.48|3328.78|3337.96|3329.26|3337.39|3328.69|22
1642295560000|2022-01-16 01:12:40|3337.5|3328.8|3337.73|3329.03|3338.15|3329.45|3337.5|3328.8|22
1642295570000|2022-01-16 01:12:50|3337.77|3329.07|3337.82|3329.12|3338.3|3329.6|3337.62|3328.92|25
1642295580000|2022-01-16 01:13:00|3337.85|3329.15|3337.5|3328.8|3337.89|3329.19|3337.5|3328.8|21
1642295590000|2022-01-16 01:13:10|3337.53|3328.83|3337.67|3328.97|3338.11|3329.41|3337.39|3328.69|24
1642295600000|2022-01-16 01:13:20|3337.63|3328.93|3337.46|3328.76|3338.06|3329.36|3337.4|3328.7|31
1642295610000|2022-01-16 01:13:30|3337.59|3328.89|3337.48|3328.78|3338.08|3329.38|3337.42|3328.72|19
1642295620000|2022-01-16 01:13:40|3337.53|3328.83|3337.51|3328.81|3338.09|3329.39|3337.41|3328.71|23
1642295630000|2022-01-16 01:13:50|3337.48|3328.78|3337.21|3328.51|3337.89|3329.19|3337.2|3328.5|22
1642295640000|2022-01-16 01:14:00|3337.22|3328.52|3337.44|3328.74|3337.65|3328.95|3337.07|3328.37|33
1642295650000|2022-01-16 01:14:10|3337.48|3328.78|3335.86|3327.16|3337.48|3328.78|3335.76|3327.06|26
1642295660000|2022-01-16 01:14:20|3335.85|3327.15|3335.22|3326.52|3336.08|3327.38|3335.2|3326.5|31
1642295670000|2022-01-16 01:14:30|3335.21|3326.51|3335.72|3327.02|3335.76|3327.06|3334.91|3326.21|27
1642295680000|2022-01-16 01:14:40|3335.49|3326.79|3334.7|3326|3336.15|3327.45|3334.7|3326|32
1642295690000|2022-01-16 01:14:50|3334.64|3325.94|3334.03|3325.33|3334.7|3326|3333.99|3325.29|23
1642295700000|2022-01-16 01:15:00|3334.17|3325.47|3333.5|3324.8|3334.17|3325.47|3333.1|3324.4|30
1642295710000|2022-01-16 01:15:10|3333.46|3324.76|3333.4|3324.7|3333.97|3325.27|3333.21|3324.51|34
1642295720000|2022-01-16 01:15:20|3333.21|3324.51|3333.37|3324.67|3333.98|3325.28|3333.21|3324.51|34
1642295730000|2022-01-16 01:15:30|3333.25|3324.55|3333.17|3324.47|3333.97|3325.27|3333.16|3324.46|33
1642295740000|2022-01-16 01:15:40|3333.18|3324.48|3333.35|3324.65|3333.35|3324.65|3333.17|3324.47|26
1642295750000|2022-01-16 01:15:50|3333.36|3324.66|3333.2|3324.5|3333.58|3324.88|3333.09|3324.39|27
1642295760000|2022-01-16 01:16:00|3333.22|3324.52|3332.42|3323.72|3333.36|3324.66|3332.21|3323.51|33
1642295770000|2022-01-16 01:16:10|3332.37|3323.67|3331.96|3323.26|3332.38|3323.68|3331.87|3323.17|34
1642295780000|2022-01-16 01:16:20|3331.87|3323.17|3331.97|3323.27|3332.37|3323.67|3331.82|3323.12|25
1642295790000|2022-01-16 01:16:30|3331.94|3323.24|3331.75|3323.05|3332.36|3323.66|3331.59|3322.89|27
1642295800000|2022-01-16 01:16:40|3331.76|3323.06|3331.89|3323.19|3331.95|3323.25|3331.61|3322.91|24
1642295810000|2022-01-16 01:16:50|3331.79|3323.09|3331.89|3323.19|3331.89|3323.19|3331.5|3322.8|22
1642295820000|2022-01-16 01:17:00|3331.86|3323.16|3331.5|3322.8|3332.07|3323.37|3331.49|3322.79|34
1642295830000|2022-01-16 01:17:10|3331.56|3322.86|3331.65|3322.95|3331.73|3323.03|3331.51|3322.81|28
1642295840000|2022-01-16 01:17:20|3331.69|3322.99|3331.92|3323.22|3332.22|3323.52|3331.66|3322.96|25
1642295850000|2022-01-16 01:17:30|3331.85|3323.15|3331.59|3322.89|3332.09|3323.39|3331.57|3322.87|32
1642295860000|2022-01-16 01:17:40|3331.55|3322.85|3331.81|3323.11|3331.89|3323.19|3331.55|3322.85|16
1642295870000|2022-01-16 01:17:50|3331.72|3323.02|3331.81|3323.11|3331.89|3323.19|3331.57|3322.87|20
1642295880000|2022-01-16 01:18:00|3331.79|3323.09|3330.14|3321.44|3331.79|3323.09|3330.08|3321.38|33
1642295890000|2022-01-16 01:18:10|3330.05|3321.35|3329.68|3320.98|3330.07|3321.37|3328.9|3320.2|37
1642295900000|2022-01-16 01:18:20|3329.8|3321.1|3330|3321.3|3330.25|3321.55|3329.51|3320.81|34
1642295910000|2022-01-16 01:18:30|3330.04|3321.34|3330.26|3321.56|3330.38|3321.68|3329.42|3320.72|31
1642295920000|2022-01-16 01:18:40|3330.23|3321.53|3330.34|3321.64|3330.53|3321.83|3330.12|3321.42|22
1642295930000|2022-01-16 01:18:50|3330.36|3321.66|3330.59|3321.89|3330.88|3322.18|3330.34|3321.64|32
1642295940000|2022-01-16 01:19:00|3330.6|3321.9|3330.61|3321.91|3330.85|3322.15|3330.55|3321.85|18
1642295950000|2022-01-16 01:19:10|3330.55|3321.85|3331.87|3323.17|3332.25|3323.55|3330.55|3321.85|35
1642295960000|2022-01-16 01:19:20|3331.3|3322.6|3332.6|3323.9|3332.68|3323.98|3331.14|3322.44|35
1642295970000|2022-01-16 01:19:30|3331.81|3323.11|3331.67|3322.97|3332.65|3323.95|3331.13|3322.43|24
1642295980000|2022-01-16 01:19:40|3331.71|3323.01|3332.6|3323.9|3332.83|3324.13|3331.71|3323.01|11
1642295990000|2022-01-16 01:19:50|3332.62|3323.92|3332.46|3323.76|3332.65|3323.95|3332.05|3323.35|16
1642296000000|2022-01-16 01:20:00|3332.78|3324.08|3332.44|3323.74|3332.78|3324.08|3332.44|3323.74|6
1642296010000|2022-01-16 01:20:10|3332.47|3323.77|3333.95|3325.25|3334.35|3325.65|3332.47|3323.77|27
1642296020000|2022-01-16 01:20:20|3333.91|3325.21|3334.19|3325.49|3334.24|3325.54|3333.82|3325.12|16
1642296030000|2022-01-16 01:20:30|3334.29|3325.59|3334.43|3325.73|3334.63|3325.93|3334.07|3325.37|32
1642296040000|2022-01-16 01:20:40|3334.45|3325.75|3334.48|3325.78|3334.59|3325.89|3334.33|3325.63|30
1642296050000|2022-01-16 01:20:50|3334.47|3325.77|3334.49|3325.79|3334.58|3325.88|3334.39|3325.69|23
1642296060000|2022-01-16 01:21:00|3334.5|3325.8|3334.45|3325.75|3334.53|3325.83|3334.38|3325.68|20
1642296070000|2022-01-16 01:21:10|3334.43|3325.73|3334.35|3325.65|3334.52|3325.82|3334.35|3325.65|26
1642296080000|2022-01-16 01:21:20|3334.36|3325.66|3333.68|3324.98|3334.46|3325.76|3333.68|3324.98|25
1642296090000|2022-01-16 01:21:30|3333.74|3325.04|3333.77|3325.07|3333.86|3325.16|3333.71|3325.01|17
1642296100000|2022-01-16 01:21:40|3333.78|3325.08|3333.82|3325.12|3333.88|3325.18|3333.72|3325.02|24
1642296110000|2022-01-16 01:21:50|3333.85|3325.15|3333.85|3325.15|3333.91|3325.21|3333.72|3325.02|30
1642296120000|2022-01-16 01:22:00|3333.81|3325.11|3333.82|3325.12|3333.86|3325.16|3333.73|3325.03|14
1642296130000|2022-01-16 01:22:10|3333.77|3325.07|3332.52|3323.82|3333.77|3325.07|3332.28|3323.58|31
1642296140000|2022-01-16 01:22:20|3332.49|3323.79|3332.74|3324.04|3332.74|3324.04|3332.2|3323.5|21
1642296150000|2022-01-16 01:22:30|3332.72|3324.02|3331.91|3323.21|3332.72|3324.02|3331.91|3323.21|33
1642296160000|2022-01-16 01:22:40|3331.89|3323.19|3331.69|3322.99|3332.25|3323.55|3331.69|3322.99|30
1642296170000|2022-01-16 01:22:50|3331.71|3323.01|3331.28|3322.58|3331.77|3323.07|3331.07|3322.37|32
1642296180000|2022-01-16 01:23:00|3331.52|3322.82|3331.01|3322.31|3331.56|3322.86|3330.87|3322.17|32
1642296190000|2022-01-16 01:23:10|3331|3322.3|3330.99|3322.29|3331.23|3322.53|3330.87|3322.17|24
1642296200000|2022-01-16 01:23:20|3330.94|3322.24|3331.85|3323.15|3332.13|3323.43|3330.94|3322.24|34
1642296210000|2022-01-16 01:23:30|3331.83|3323.13|3332.57|3323.87|3332.6|3323.9|3331.78|3323.08|25
1642296220000|2022-01-16 01:23:40|3332.55|3323.85|3331.2|3322.5|3332.62|3323.92|3331.15|3322.45|30
1642296230000|2022-01-16 01:23:50|3331.23|3322.53|3331.46|3322.76|3331.63|3322.93|3331.19|3322.49|36
1642296240000|2022-01-16 01:24:00|3331.45|3322.75|3331.5|3322.8|3331.91|3323.21|3331.34|3322.64|28
1642296250000|2022-01-16 01:24:10|3331.54|3322.84|3331.67|3322.97|3331.98|3323.28|3331.39|3322.69|29
1642296260000|2022-01-16 01:24:20|3331.53|3322.83|3331.47|3322.77|3332.06|3323.36|3331.36|3322.66|25
1642296270000|2022-01-16 01:24:30|3331.46|3322.76|3331.45|3322.75|3331.55|3322.85|3331.39|3322.69|26
1642296280000|2022-01-16 01:24:40|3331.41|3322.71|3331.67|3322.97|3331.7|3323|3331.39|3322.69|15
1642296290000|2022-01-16 01:24:50|3331.69|3322.99|3331.78|3323.08|3331.81|3323.11|3331.69|3322.99|4
1642296300000|2022-01-16 01:25:00|3331.77|3323.07|3331.22|3322.52|3331.87|3323.17|3331.22|3322.52|20
1642296310000|2022-01-16 01:25:10|3331.19|3322.49|3331.4|3322.7|3331.44|3322.74|3331.19|3322.49|28
1642296320000|2022-01-16 01:25:20|3331.37|3322.67|3331.34|3322.64|3331.73|3323.03|3331.34|3322.64|34
1642296330000|2022-01-16 01:25:30|3331.36|3322.66|3330.03|3321.33|3331.42|3322.72|3329.95|3321.25|29
1642296340000|2022-01-16 01:25:40|3330.02|3321.32|3330.02|3321.32|3330.43|3321.73|3329.99|3321.29|23
1642296350000|2022-01-16 01:25:50|3330.03|3321.33|3329.4|3320.7|3330.05|3321.35|3329.4|3320.7|27
1642296360000|2022-01-16 01:26:00|3329.31|3320.61|3328.73|3320.03|3329.56|3320.86|3328.68|3319.98|37
1642296370000|2022-01-16 01:26:10|3328.76|3320.06|3328.28|3319.58|3329.04|3320.34|3328.2|3319.5|33
1642296380000|2022-01-16 01:26:20|3328.29|3319.59|3328.33|3319.63|3328.75|3320.05|3328.03|3319.33|32
1642296390000|2022-01-16 01:26:30|3328.41|3319.71|3328.1|3319.4|3328.76|3320.06|3328.1|3319.4|29
1642296400000|2022-01-16 01:26:40|3328.14|3319.44|3328.12|3319.42|3328.39|3319.69|3328.04|3319.34|22
1642296410000|2022-01-16 01:26:50|3328.08|3319.38|3327.68|3318.98|3328.27|3319.57|3327.68|3318.98|26
1642296420000|2022-01-16 01:27:00|3327.69|3318.99|3328.13|3319.43|3328.13|3319.43|3327.5|3318.8|32
1642296430000|2022-01-16 01:27:10|3328.17|3319.47|3328.34|3319.64|3328.48|3319.78|3328.05|3319.35|23
1642296440000|2022-01-16 01:27:20|3328.35|3319.65|3328.94|3320.24|3329.18|3320.48|3328.32|3319.62|37
1642296450000|2022-01-16 01:27:30|3329.02|3320.32|3329.95|3321.25|3329.95|3321.25|3328.58|3319.88|21
1642296460000|2022-01-16 01:27:40|3329.51|3320.81|3329.53|3320.83|3329.95|3321.25|3329.17|3320.47|31
1642296470000|2022-01-16 01:27:50|3329.23|3320.53|3329.59|3320.89|3329.97|3321.27|3329.16|3320.46|35
1642296480000|2022-01-16 01:28:00|3329.83|3321.13|3329.55|3320.85|3329.83|3321.13|3328.92|3320.22|35
1642296490000|2022-01-16 01:28:10|3329.4|3320.7|3329.65|3320.95|3329.98|3321.28|3329.29|3320.59|38
1642296500000|2022-01-16 01:28:20|3329.64|3320.94|3329.3|3320.6|3329.84|3321.14|3329.14|3320.44|37
1642296510000|2022-01-16 01:28:30|3329.27|3320.57|3329.25|3320.55|3329.82|3321.12|3329.14|3320.44|30
1642296520000|2022-01-16 01:28:40|3329.17|3320.47|3329.25|3320.55|3329.99|3321.29|3328.96|3320.26|27
1642296530000|2022-01-16 01:28:50|3329.24|3320.54|3329.03|3320.33|3329.99|3321.29|3328.85|3320.15|29
1642296540000|2022-01-16 01:29:00|3329.11|3320.41|3329.91|3321.21|3330.68|3321.98|3329.05|3320.35|29
1642296550000|2022-01-16 01:29:10|3329.74|3321.04|3330.43|3321.73|3331.19|3322.49|3329.69|3320.99|30
1642296560000|2022-01-16 01:29:20|3330.44|3321.74|3331.26|3322.56|3331.8|3323.1|3330.44|3321.74|30
1642296570000|2022-01-16 01:29:30|3331.27|3322.57|3331.29|3322.59|3331.85|3323.15|3330.95|3322.25|26
1642296580000|2022-01-16 01:29:40|3331.07|3322.37|3331.42|3322.72|3331.59|3322.89|3331.07|3322.37|29
1642296590000|2022-01-16 01:29:50|3330.49|3321.79|3332.5|3323.8|3332.51|3323.81|3330.49|3321.79|16
1642296600000|2022-01-16 01:30:00|3332.46|3323.76|3331.91|3323.21|3332.48|3323.78|3331.89|3323.19|27
1642296610000|2022-01-16 01:30:10|3331.92|3323.22|3332.58|3323.88|3332.58|3323.88|3331.92|3323.22|19
1642296620000|2022-01-16 01:30:20|3332.59|3323.89|3332.52|3323.82|3333.33|3324.63|3332.29|3323.59|33
1642296630000|2022-01-16 01:30:30|3332.47|3323.77|3332.71|3324.01|3333.26|3324.56|3332.43|3323.73|27
1642296640000|2022-01-16 01:30:40|3332.68|3323.98|3332.54|3323.84|3332.69|3323.99|3332.38|3323.68|17
1642296650000|2022-01-16 01:30:50|3332.38|3323.68|3332.57|3323.87|3332.6|3323.9|3332.37|3323.67|18
1642296660000|2022-01-16 01:31:00|3332.48|3323.78|3332.25|3323.55|3332.53|3323.83|3332.25|3323.55|16
1642296670000|2022-01-16 01:31:10|3332.24|3323.54|3332.42|3323.72|3332.53|3323.83|3332.23|3323.53|20
1642296680000|2022-01-16 01:31:20|3332.33|3323.63|3332.53|3323.83|3332.65|3323.95|3332.33|3323.63|19
1642296690000|2022-01-16 01:31:30|3332.6|3323.9|3332.42|3323.72|3332.6|3323.9|3332.36|3323.66|14
1642296700000|2022-01-16 01:31:40|3332.43|3323.73|3332.75|3324.05|3332.75|3324.05|3332.43|3323.73|23
1642296710000|2022-01-16 01:31:50|3332.76|3324.06|3332.86|3324.16|3333.38|3324.68|3332.5|3323.8|26
1642296720000|2022-01-16 01:32:00|3332.82|3324.12|3332.75|3324.05|3333.15|3324.45|3332.57|3323.87|27
1642296730000|2022-01-16 01:32:10|3332.63|3323.93|3332.58|3323.88|3332.93|3324.23|3332.54|3323.84|25
1642296740000|2022-01-16 01:32:20|3332.57|3323.87|3332.59|3323.89|3333.32|3324.62|3332.48|3323.78|18
1642296750000|2022-01-16 01:32:30|3332.5|3323.8|3332.71|3324.01|3332.9|3324.2|3332.45|3323.75|24
1642296760000|2022-01-16 01:32:40|3332.87|3324.17|3332.92|3324.22|3333.05|3324.35|3332.56|3323.86|20
1642296770000|2022-01-16 01:32:50|3332.48|3323.78|3332.65|3323.95|3333.02|3324.32|3332.48|3323.78|20
1642296780000|2022-01-16 01:33:00|3332.66|3323.96|3332.83|3324.13|3333.01|3324.31|3332.56|3323.86|18
1642296790000|2022-01-16 01:33:10|3332.88|3324.18|3333.05|3324.35|3333.11|3324.41|3332.85|3324.15|15
1642296800000|2022-01-16 01:33:20|3332.9|3324.2|3332.81|3324.11|3332.93|3324.23|3332.77|3324.07|26
1642296810000|2022-01-16 01:33:30|3332.88|3324.18|3332.91|3324.21|3332.97|3324.27|3332.76|3324.06|23
1642296820000|2022-01-16 01:33:40|3332.85|3324.15|3332.84|3324.14|3332.95|3324.25|3332.77|3324.07|13
1642296830000|2022-01-16 01:33:50|3332.88|3324.18|3332.81|3324.11|3333.25|3324.55|3332.72|3324.02|17
1642296840000|2022-01-16 01:34:00|3332.79|3324.09|3333.02|3324.32|3333.02|3324.32|3332.66|3323.96|30
1642296850000|2022-01-16 01:34:10|3332.95|3324.25|3333.14|3324.44|3333.55|3324.85|3332.75|3324.05|30
1642296860000|2022-01-16 01:34:20|3333.42|3324.72|3333.2|3324.5|3333.42|3324.72|3332.98|3324.28|30
1642296870000|2022-01-16 01:34:30|3333.22|3324.52|3331.94|3323.24|3333.28|3324.58|3331.81|3323.11|37
1642296880000|2022-01-16 01:34:40|3331.84|3323.14|3331.49|3322.79|3331.85|3323.15|3331.24|3322.54|24
1642296890000|2022-01-16 01:34:50|3331.42|3322.72|3331.43|3322.73|3331.54|3322.84|3331.4|3322.7|29
1642296900000|2022-01-16 01:35:00|3331.48|3322.78|3331.92|3323.22|3331.97|3323.27|3331.35|3322.65|33
1642296910000|2022-01-16 01:35:10|3331.91|3323.21|3331.54|3322.84|3331.91|3323.21|3331.43|3322.73|33
1642296920000|2022-01-16 01:35:20|3331.45|3322.75|3330.92|3322.22|3331.62|3322.92|3330.75|3322.05|25
1642296930000|2022-01-16 01:35:30|3330.91|3322.21|3330.29|3321.59|3330.91|3322.21|3330.29|3321.59|25
1642296940000|2022-01-16 01:35:40|3330.22|3321.52|3330.41|3321.71|3330.5|3321.8|3329.95|3321.25|19
1642296950000|2022-01-16 01:35:50|3330.27|3321.57|3330.37|3321.67|3330.4|3321.7|3330.27|3321.57|24
1642296960000|2022-01-16 01:36:00|3330.39|3321.69|3330.4|3321.7|3330.46|3321.76|3330.28|3321.58|23
1642296970000|2022-01-16 01:36:10|3330.37|3321.67|3330.34|3321.64|3330.37|3321.67|3330.34|3321.64|2
1642296980000|2022-01-16 01:36:20|3330.36|3321.66|3330.35|3321.65|3330.4|3321.7|3330.33|3321.63|10
1642296990000|2022-01-16 01:36:30|3330.36|3321.66|3330.24|3321.54|3330.7|3322|3330.1|3321.4|17
1642297000000|2022-01-16 01:36:40|3330.11|3321.41|3327.92|3319.22|3330.11|3321.41|3327.92|3319.22|36
1642297010000|2022-01-16 01:36:50|3327.82|3319.12|3327.96|3319.26|3328.09|3319.39|3327.8|3319.1|34
1642297020000|2022-01-16 01:37:00|3328.01|3319.31|3328.22|3319.52|3328.36|3319.66|3327.74|3319.04|33
1642297030000|2022-01-16 01:37:10|3328.29|3319.59|3328.44|3319.74|3328.8|3320.1|3328.22|3319.52|30
1642297040000|2022-01-16 01:37:20|3328.45|3319.75|3328.19|3319.49|3328.61|3319.91|3328.03|3319.33|36
1642297050000|2022-01-16 01:37:30|3328.18|3319.48|3328.66|3319.96|3328.86|3320.16|3327.97|3319.27|29
1642297060000|2022-01-16 01:37:40|3328.69|3319.99|3329.21|3320.51|3329.64|3320.94|3328.3|3319.6|20
1642297070000|2022-01-16 01:37:50|3329.11|3320.41|3329.43|3320.73|3329.67|3320.97|3328.89|3320.19|32
1642297080000|2022-01-16 01:38:00|3329.19|3320.49|3329.66|3320.96|3329.85|3321.15|3328.9|3320.2|9
1642297090000|2022-01-16 01:38:10|3329.64|3320.94|3329.3|3320.6|3330.07|3321.37|3329.3|3320.6|18
1642297100000|2022-01-16 01:38:20|3329.89|3321.19|3329.39|3320.69|3329.89|3321.19|3329.28|3320.58|5
1642297110000|2022-01-16 01:38:30|3329.58|3320.88|3329.62|3320.92|3329.66|3320.96|3329.32|3320.62|20
1642297120000|2022-01-16 01:38:40|3329.63|3320.93|3330.88|3322.18|3331.33|3322.63|3329.53|3320.83|13
1642297130000|2022-01-16 01:38:50|3331.5|3322.8|3331.24|3322.54|3331.73|3323.03|3331.06|3322.36|17
1642297140000|2022-01-16 01:39:00|3331.33|3322.63|3330.72|3322.02|3331.64|3322.94|3330.72|3322.02|26
1642297150000|2022-01-16 01:39:10|3330.7|3322|3331.33|3322.63|3331.35|3322.65|3330.54|3321.84|32
1642297160000|2022-01-16 01:39:20|3331.31|3322.61|3330.64|3321.94|3331.31|3322.61|3330.62|3321.92|34
1642297170000|2022-01-16 01:39:30|3330.62|3321.92|3330.42|3321.72|3330.62|3321.92|3330.42|3321.72|26
1642297180000|2022-01-16 01:39:40|3330.47|3321.77|3331.32|3322.62|3331.44|3322.74|3330.25|3321.55|23
1642297190000|2022-01-16 01:39:50|3331.4|3322.7|3330.69|3321.99|3331.66|3322.96|3330.51|3321.81|31
1642297200000|2022-01-16 01:40:00|3330.81|3322.11|3330.8|3322.1|3331.57|3322.87|3330.44|3321.74|35
1642297210000|2022-01-16 01:40:10|3330.89|3322.19|3331.08|3322.38|3331.6|3322.9|3330.6|3321.9|27
1642297220000|2022-01-16 01:40:20|3331.14|3322.44|3331.2|3322.5|3331.36|3322.66|3330.92|3322.22|30
1642297230000|2022-01-16 01:40:30|3331.3|3322.6|3331.33|3322.63|3332.01|3323.31|3331.1|3322.4|29
1642297240000|2022-01-16 01:40:40|3331.39|3322.69|3331.26|3322.56|3331.41|3322.71|3331.2|3322.5|21
1642297250000|2022-01-16 01:40:50|3331.27|3322.57|3331.52|3322.82|3331.84|3323.14|3331.26|3322.56|28
1642297260000|2022-01-16 01:41:00|3331.38|3322.68|3331.57|3322.87|3331.88|3323.18|3331.38|3322.68|28
1642297270000|2022-01-16 01:41:10|3331.58|3322.88|3331.59|3322.89|3332.23|3323.53|3331.58|3322.88|24
1642297280000|2022-01-16 01:41:20|3332|3323.3|3331.94|3323.24|3332.58|3323.88|3331.8|3323.1|35
1642297290000|2022-01-16 01:41:30|3331.95|3323.25|3332.39|3323.69|3332.48|3323.78|3331.95|3323.25|33
1642297300000|2022-01-16 01:41:40|3332.31|3323.61|3332.37|3323.67|3332.57|3323.87|3331.9|3323.2|15
1642297310000|2022-01-16 01:41:50|3332.24|3323.54|3332.54|3323.84|3332.83|3324.13|3331.9|3323.2|16
1642297320000|2022-01-16 01:42:00|3332.8|3324.1|3332.28|3323.58|3332.83|3324.13|3332.27|3323.57|30
1642297330000|2022-01-16 01:42:10|3332.27|3323.57|3332.76|3324.06|3333.31|3324.61|3332.13|3323.43|31
1642297340000|2022-01-16 01:42:20|3332.86|3324.16|3332.96|3324.26|3332.96|3324.26|3332.73|3324.03|17
1642297350000|2022-01-16 01:42:30|3333.2|3324.5|3333.07|3324.37|3333.22|3324.52|3332.88|3324.18|14
1642297360000|2022-01-16 01:42:40|3333.37|3324.67|3333.08|3324.38|3333.56|3324.86|3332.99|3324.29|18
1642297370000|2022-01-16 01:42:50|3333.43|3324.73|3333.46|3324.76|3333.69|3324.99|3333.08|3324.38|20
1642297380000|2022-01-16 01:43:00|3333.51|3324.81|3332.9|3324.2|3333.63|3324.93|3332.85|3324.15|31
1642297390000|2022-01-16 01:43:10|3333.22|3324.52|3333.32|3324.62|3333.4|3324.7|3333.06|3324.36|25
1642297400000|2022-01-16 01:43:20|3333.42|3324.72|3333.74|3325.04|3333.92|3325.22|3333.25|3324.55|33
1642297410000|2022-01-16 01:43:30|3333.9|3325.2|3333.65|3324.95|3334.24|3325.54|3332.83|3324.13|25
1642297420000|2022-01-16 01:43:40|3333.61|3324.91|3333.57|3324.87|3334.33|3325.63|3333.55|3324.85|26
1642297430000|2022-01-16 01:43:50|3333.87|3325.17|3333.91|3325.21|3334.11|3325.41|3333.51|3324.81|22
1642297440000|2022-01-16 01:44:00|3333.9|3325.2|3333.74|3325.04|3334.33|3325.63|3333.62|3324.92|27
1642297450000|2022-01-16 01:44:10|3333.68|3324.98|3333.6|3324.9|3333.97|3325.27|3333.58|3324.88|25
1642297460000|2022-01-16 01:44:20|3333.63|3324.93|3333.68|3324.98|3334|3325.3|3333.42|3324.72|19
1642297470000|2022-01-16 01:44:30|3333.82|3325.12|3333.42|3324.72|3334.1|3325.4|3333.42|3324.72|25
1642297480000|2022-01-16 01:44:40|3333.74|3325.04|3333.88|3325.18|3334.14|3325.44|3333.63|3324.93|22
1642297490000|2022-01-16 01:44:50|3334.26|3325.56|3333.73|3325.03|3334.3|3325.6|3333.69|3324.99|25
1642297500000|2022-01-16 01:45:00|3333.69|3324.99|3333.9|3325.2|3334.41|3325.71|3333.66|3324.96|24
1642297510000|2022-01-16 01:45:10|3333.95|3325.25|3334.01|3325.31|3334.22|3325.52|3333.75|3325.05|21
1642297520000|2022-01-16 01:45:20|3333.81|3325.11|3334.01|3325.31|3334.34|3325.64|3333.7|3325|30
1642297530000|2022-01-16 01:45:30|3333.99|3325.29|3334.07|3325.37|3334.22|3325.52|3333.8|3325.1|23
1642297540000|2022-01-16 01:45:40|3334.06|3325.36|3334.01|3325.31|3334.3|3325.6|3333.93|3325.23|23
1642297550000|2022-01-16 01:45:50|3333.96|3325.26|3333.62|3324.92|3334.07|3325.37|3333.62|3324.92|26
1642297560000|2022-01-16 01:46:00|3333.53|3324.83|3332.7|3324|3333.53|3324.83|3332.6|3323.9|25
1642297570000|2022-01-16 01:46:10|3332.67|3323.97|3332.27|3323.57|3332.72|3324.02|3332.12|3323.42|32
1642297580000|2022-01-16 01:46:20|3332.28|3323.58|3331.9|3323.2|3332.66|3323.96|3331.9|3323.2|25
1642297590000|2022-01-16 01:46:30|3331.85|3323.15|3331.43|3322.73|3332.02|3323.32|3331.19|3322.49|36
1642297600000|2022-01-16 01:46:40|3331.45|3322.75|3331.24|3322.54|3331.75|3323.05|3331.17|3322.47|24
1642297610000|2022-01-16 01:46:50|3331.17|3322.47|3330.66|3321.96|3331.26|3322.56|3330.5|3321.8|35
1642297620000|2022-01-16 01:47:00|3330.65|3321.95|3330.85|3322.15|3331.09|3322.39|3330.65|3321.95|13
1642297630000|2022-01-16 01:47:10|3330.71|3322.01|3330.65|3321.95|3330.77|3322.07|3330.64|3321.94|4
1642297640000|2022-01-16 01:47:20|3330.55|3321.85|3329.81|3321.11|3330.55|3321.85|3329.8|3321.1|23
1642297650000|2022-01-16 01:47:30|3329.82|3321.12|3330.37|3321.67|3330.4|3321.7|3329.82|3321.12|25
1642297660000|2022-01-16 01:47:40|3330.38|3321.68|3330.1|3321.4|3330.39|3321.69|3330.05|3321.35|29
1642297670000|2022-01-16 01:47:50|3330.11|3321.41|3330.01|3321.31|3330.19|3321.49|3329.92|3321.22|31
1642297680000|2022-01-16 01:48:00|3329.92|3321.22|3330|3321.3|3330.12|3321.42|3329.9|3321.2|30
1642297690000|2022-01-16 01:48:10|3330.03|3321.33|3330.14|3321.44|3330.59|3321.89|3330.03|3321.33|33
1642297700000|2022-01-16 01:48:20|3330.16|3321.46|3330.81|3322.11|3330.91|3322.21|3330.16|3321.46|32
1642297710000|2022-01-16 01:48:30|3330.89|3322.19|3331.12|3322.42|3331.42|3322.72|3330.74|3322.04|29
1642297720000|2022-01-16 01:48:40|3331.02|3322.32|3331.09|3322.39|3331.72|3323.02|3331.01|3322.31|25
1642297730000|2022-01-16 01:48:50|3331.1|3322.4|3331.24|3322.54|3331.24|3322.54|3330.95|3322.25|26
1642297740000|2022-01-16 01:49:00|3331.13|3322.43|3331.54|3322.84|3331.64|3322.94|3330.94|3322.24|23
1642297750000|2022-01-16 01:49:10|3332|3323.3|3331.77|3323.07|3332.1|3323.4|3331.55|3322.85|31
1642297760000|2022-01-16 01:49:20|3331.75|3323.05|3331.76|3323.06|3332.36|3323.66|3331.07|3322.37|32
1642297770000|2022-01-16 01:49:30|3331.78|3323.08|3331.71|3323.01|3331.88|3323.18|3331.71|3323.01|30
1642297780000|2022-01-16 01:49:40|3331.72|3323.02|3331.36|3322.66|3331.88|3323.18|3331.27|3322.57|32
1642297790000|2022-01-16 01:49:50|3331.34|3322.64|3331.4|3322.7|3331.62|3322.92|3331.32|3322.62|26
1642297800000|2022-01-16 01:50:00|3331.41|3322.71|3331.02|3322.32|3331.41|3322.71|3330.92|3322.22|23
1642297810000|2022-01-16 01:50:10|3331.03|3322.33|3331.34|3322.64|3331.4|3322.7|3330.89|3322.19|18
1642297820000|2022-01-16 01:50:20|3331.35|3322.65|3331.8|3323.1|3331.81|3323.11|3330.99|3322.29|25
1642297830000|2022-01-16 01:50:30|3331.3|3322.6|3332.1|3323.4|3332.87|3324.17|3331.3|3322.6|32
1642297840000|2022-01-16 01:50:40|3332.4|3323.7|3331.96|3323.26|3332.57|3323.87|3331.43|3322.73|26
1642297850000|2022-01-16 01:50:50|3332|3323.3|3332.06|3323.36|3332.06|3323.36|3332|3323.3|2
1642297860000|2022-01-16 01:51:00|3332.16|3323.46|3332.45|3323.75|3332.62|3323.92|3332.03|3323.33|24
1642297870000|2022-01-16 01:51:10|3332.44|3323.74|3331.86|3323.16|3332.5|3323.8|3331.83|3323.13|20
1642297880000|2022-01-16 01:51:20|3331.93|3323.23|3331.96|3323.26|3332.56|3323.86|3331.87|3323.17|25
1642297890000|2022-01-16 01:51:30|3331.97|3323.27|3332.35|3323.65|3332.81|3324.11|3331.86|3323.16|29
1642297900000|2022-01-16 01:51:40|3332.82|3324.12|3333.88|3325.18|3333.88|3325.18|3332.64|3323.94|26
1642297910000|2022-01-16 01:51:50|3333.16|3324.46|3332.72|3324.02|3333.16|3324.46|3332.34|3323.64|23
1642297920000|2022-01-16 01:52:00|3332.6|3323.9|3332.52|3323.82|3332.89|3324.19|3332.32|3323.62|25
1642297930000|2022-01-16 01:52:10|3332.58|3323.88|3332.58|3323.88|3332.99|3324.29|3332.19|3323.49|29
1642297940000|2022-01-16 01:52:20|3332.56|3323.86|3332.52|3323.82|3333.72|3325.02|3332.45|3323.75|28
1642297950000|2022-01-16 01:52:30|3332.44|3323.74|3332.59|3323.89|3333.06|3324.36|3332.19|3323.49|27
1642297960000|2022-01-16 01:52:40|3332.5|3323.8|3332.73|3324.03|3333.16|3324.46|3332.5|3323.8|25
1642297970000|2022-01-16 01:52:50|3332.44|3323.74|3332.67|3323.97|3333.23|3324.53|3332.44|3323.74|21
1642297980000|2022-01-16 01:53:00|3332.66|3323.96|3332.8|3324.1|3333.55|3324.85|3332.44|3323.74|25
1642297990000|2022-01-16 01:53:10|3332.7|3324|3332.78|3324.08|3333.63|3324.93|3332.64|3323.94|28
1642298000000|2022-01-16 01:53:20|3332.77|3324.07|3332.44|3323.74|3332.93|3324.23|3332.4|3323.7|27
1642298010000|2022-01-16 01:53:30|3332.42|3323.72|3333.1|3324.4|3333.1|3324.4|3332.33|3323.63|35
1642298020000|2022-01-16 01:53:40|3332.56|3323.86|3332.51|3323.81|3333.08|3324.38|3332.4|3323.7|30
1642298030000|2022-01-16 01:53:50|3332.45|3323.75|3332.25|3323.55|3332.68|3323.98|3332.25|3323.55|21
1642298040000|2022-01-16 01:54:00|3332.31|3323.61|3332.4|3323.7|3332.4|3323.7|3332.2|3323.5|27
1642298050000|2022-01-16 01:54:10|3332.38|3323.68|3332.45|3323.75|3332.98|3324.28|3332.34|3323.64|27
1642298060000|2022-01-16 01:54:20|3332.48|3323.78|3332.58|3323.88|3333.21|3324.51|3332.46|3323.76|26
1642298070000|2022-01-16 01:54:30|3332.57|3323.87|3332.53|3323.83|3333.05|3324.35|3332.43|3323.73|25
1642298080000|2022-01-16 01:54:40|3332.56|3323.86|3333.3|3324.6|3333.3|3324.6|3332.46|3323.76|26
1642298090000|2022-01-16 01:54:50|3333.11|3324.41|3332.42|3323.72|3333.11|3324.41|3332.1|3323.4|26
1642298100000|2022-01-16 01:55:00|3332.41|3323.71|3331.33|3322.63|3332.62|3323.92|3331.33|3322.63|34
1642298110000|2022-01-16 01:55:10|3331.45|3322.75|3331.31|3322.61|3331.82|3323.12|3331.08|3322.38|36
1642298120000|2022-01-16 01:55:20|3331.34|3322.64|3331.36|3322.66|3331.67|3322.97|3331.12|3322.42|34
1642298130000|2022-01-16 01:55:30|3331.34|3322.64|3332.1|3323.4|3332.17|3323.47|3331.3|3322.6|31
1642298140000|2022-01-16 01:55:40|3331.44|3322.74|3331.37|3322.67|3331.84|3323.14|3331|3322.3|25
1642298150000|2022-01-16 01:55:50|3331.39|3322.69|3330.48|3321.78|3332.11|3323.41|3330.48|3321.78|28
1642298160000|2022-01-16 01:56:00|3330.47|3321.77|3330.65|3321.95|3330.8|3322.1|3330.1|3321.4|23
1642298170000|2022-01-16 01:56:10|3331.18|3322.48|3330.27|3321.57|3331.2|3322.5|3329.92|3321.22|31
1642298180000|2022-01-16 01:56:20|3330.01|3321.31|3329.99|3321.29|3330.55|3321.85|3329.86|3321.16|30
1642298190000|2022-01-16 01:56:30|3330.07|3321.37|3330.06|3321.36|3330.36|3321.66|3329.91|3321.21|31
1642298200000|2022-01-16 01:56:40|3330.26|3321.56|3330.29|3321.59|3331.17|3322.47|3330.15|3321.45|26
1642298210000|2022-01-16 01:56:50|3330.18|3321.48|3331.14|3322.44|3331.17|3322.47|3330.18|3321.48|22
1642298220000|2022-01-16 01:57:00|3330.31|3321.61|3330.35|3321.65|3331.17|3322.47|3330.18|3321.48|18
1642298230000|2022-01-16 01:57:10|3330.37|3321.67|3330.67|3321.97|3331.33|3322.63|3330.14|3321.44|27
1642298240000|2022-01-16 01:57:20|3330.68|3321.98|3330.61|3321.91|3331.26|3322.56|3330.2|3321.5|31
1642298250000|2022-01-16 01:57:30|3330.6|3321.9|3330.64|3321.94|3331.21|3322.51|3330.53|3321.83|33
1642298260000|2022-01-16 01:57:40|3330.87|3322.17|3331.6|3322.9|3331.6|3322.9|3330.53|3321.83|24
1642298270000|2022-01-16 01:57:50|3331.21|3322.51|3330.53|3321.83|3331.21|3322.51|3330.36|3321.66|20
1642298280000|2022-01-16 01:58:00|3330.36|3321.66|3331.19|3322.49|3331.42|3322.72|3330.34|3321.64|30
1642298290000|2022-01-16 01:58:10|3331.2|3322.5|3330.29|3321.59|3331.44|3322.74|3330.27|3321.57|33
1642298300000|2022-01-16 01:58:20|3330.51|3321.81|3331.32|3322.62|3331.32|3322.62|3330.38|3321.68|28
1642298310000|2022-01-16 01:58:30|3331.06|3322.36|3331.28|3322.58|3331.32|3322.62|3330.22|3321.52|20
1642298320000|2022-01-16 01:58:40|3330.61|3321.91|3330.79|3322.09|3331.29|3322.59|3330.46|3321.76|34
1642298330000|2022-01-16 01:58:50|3330.68|3321.98|3331.29|3322.59|3331.39|3322.69|3330.53|3321.83|29
1642298340000|2022-01-16 01:59:00|3330.82|3322.12|3330.59|3321.89|3331.29|3322.59|3330.32|3321.62|27
1642298350000|2022-01-16 01:59:10|3330.32|3321.62|3330.6|3321.9|3330.63|3321.93|3330.32|3321.62|28
1642298360000|2022-01-16 01:59:20|3330.51|3321.81|3328.9|3320.2|3330.51|3321.81|3328.82|3320.12|30
1642298370000|2022-01-16 01:59:30|3328.94|3320.24|3329.43|3320.73|3329.59|3320.89|3328.83|3320.13|31
1642298380000|2022-01-16 01:59:40|3329.05|3320.35|3328.45|3319.75|3329.05|3320.35|3328.29|3319.59|26
1642298390000|2022-01-16 01:59:50|3328.57|3319.87|3328.02|3319.32|3328.57|3319.87|3327.69|3318.99|30
1642298400000|2022-01-16 02:00:00|3328.04|3319.34|3325.79|3317.09|3328.16|3319.46|3325.63|3316.93|35
1642298410000|2022-01-16 02:00:10|3325.91|3317.21|3327.22|3318.52|3327.65|3318.95|3325.91|3317.21|38
1642298420000|2022-01-16 02:00:20|3326.53|3317.83|3324.6|3315.9|3327.42|3318.72|3324.48|3315.78|37
1642298430000|2022-01-16 02:00:30|3324.52|3315.82|3324.29|3315.59|3324.52|3315.82|3324.08|3315.38|30
1642298440000|2022-01-16 02:00:40|3324.27|3315.57|3324.01|3315.31|3324.27|3315.57|3323.96|3315.26|29
1642298450000|2022-01-16 02:00:50|3323.98|3315.28|3323.99|3315.29|3323.99|3315.29|3323.92|3315.22|15
1642298460000|2022-01-16 02:01:00|3323.97|3315.27|3324.08|3315.38|3324.08|3315.38|3323.65|3314.95|17
1642298470000|2022-01-16 02:01:10|3324.03|3315.33|3323.92|3315.22|3324.05|3315.35|3323.75|3315.05|30
1642298480000|2022-01-16 02:01:20|3324.3|3315.6|3324.18|3315.48|3325.08|3316.38|3323.82|3315.12|24
1642298490000|2022-01-16 02:01:30|3324.37|3315.67|3324.26|3315.56|3325.08|3316.38|3324.07|3315.37|20
1642298500000|2022-01-16 02:01:40|3324.25|3315.55|3324.09|3315.39|3324.89|3316.19|3323.94|3315.24|36
1642298510000|2022-01-16 02:01:50|3324.24|3315.54|3324.84|3316.14|3325.4|3316.7|3323.81|3315.11|32
1642298520000|2022-01-16 02:02:00|3324.85|3316.15|3325.72|3317.02|3326.11|3317.41|3324.65|3315.95|25
1642298530000|2022-01-16 02:02:10|3325.76|3317.06|3326.28|3317.58|3326.84|3318.14|3325.37|3316.67|37
1642298540000|2022-01-16 02:02:20|3326.04|3317.34|3326.71|3318.01|3326.98|3318.28|3325.37|3316.67|35
1642298550000|2022-01-16 02:02:30|3326.7|3318|3326.66|3317.96|3327.33|3318.63|3326.44|3317.74|34
1642298560000|2022-01-16 02:02:40|3326.67|3317.97|3326.11|3317.41|3326.71|3318.01|3325.96|3317.26|34
1642298570000|2022-01-16 02:02:50|3326.12|3317.42|3326.14|3317.44|3327.05|3318.35|3326.01|3317.31|30
1642298580000|2022-01-16 02:03:00|3326.16|3317.46|3326|3317.3|3326.34|3317.64|3325.95|3317.25|16
1642298590000|2022-01-16 02:03:10|3325.99|3317.29|3325.93|3317.23|3326.25|3317.55|3325.93|3317.23|16
1642298600000|2022-01-16 02:03:20|3325.94|3317.24|3326.12|3317.42|3326.13|3317.43|3325.93|3317.23|27
1642298610000|2022-01-16 02:03:30|3326.32|3317.62|3326.41|3317.71|3326.58|3317.88|3325.65|3316.95|15
1642298620000|2022-01-16 02:03:40|3326.38|3317.68|3326.66|3317.96|3327|3318.3|3326.38|3317.68|24
1642298630000|2022-01-16 02:03:50|3326.69|3317.99|3326.82|3318.12|3326.82|3318.12|3326.66|3317.96|23
1642298640000|2022-01-16 02:04:00|3326.74|3318.04|3327.01|3318.31|3327.07|3318.37|3326.5|3317.8|25
1642298650000|2022-01-16 02:04:10|3327.07|3318.37|3326.77|3318.07|3327.43|3318.73|3326.74|3318.04|23
1642298660000|2022-01-16 02:04:20|3326.75|3318.05|3326.39|3317.69|3327.38|3318.68|3326.2|3317.5|27
1642298670000|2022-01-16 02:04:30|3326.42|3317.72|3326.51|3317.81|3326.62|3317.92|3326.27|3317.57|31
1642298680000|2022-01-16 02:04:40|3326.48|3317.78|3326.6|3317.9|3326.86|3318.16|3326.37|3317.67|34
1642298690000|2022-01-16 02:04:50|3326.62|3317.92|3326.67|3317.97|3326.89|3318.19|3326.59|3317.89|29
1642298700000|2022-01-16 02:05:00|3326.89|3318.19|3326.74|3318.04|3327.59|3318.89|3326.49|3317.79|36
1642298710000|2022-01-16 02:05:10|3326.76|3318.06|3326.95|3318.25|3327|3318.3|3326.45|3317.75|33
1642298720000|2022-01-16 02:05:20|3326.63|3317.93|3327.28|3318.58|3328.03|3319.33|3326.46|3317.76|22
1642298730000|2022-01-16 02:05:30|3326.8|3318.1|3326.92|3318.22|3327.29|3318.59|3326.06|3317.36|21
1642298740000|2022-01-16 02:05:40|3326.91|3318.21|3327.25|3318.55|3328.08|3319.38|3326.77|3318.07|27
1642298750000|2022-01-16 02:05:50|3327.24|3318.54|3327.37|3318.67|3327.61|3318.91|3326.9|3318.2|32
1642298760000|2022-01-16 02:06:00|3326.56|3317.86|3326.73|3318.03|3327.3|3318.6|3326.56|3317.86|29
1642298770000|2022-01-16 02:06:10|3326.76|3318.06|3326.75|3318.05|3326.89|3318.19|3326.74|3318.04|31
1642298780000|2022-01-16 02:06:20|3326.76|3318.06|3326.85|3318.15|3326.87|3318.17|3326.75|3318.05|26
1642298790000|2022-01-16 02:06:30|3326.87|3318.17|3326.94|3318.24|3326.94|3318.24|3326.87|3318.17|20
1642298800000|2022-01-16 02:06:40|3326.96|3318.26|3326.87|3318.17|3326.96|3318.26|3326.86|3318.16|21
1642298810000|2022-01-16 02:06:50|3326.88|3318.18|3326.95|3318.25|3326.97|3318.27|3326.86|3318.16|24
1642298820000|2022-01-16 02:07:00|3326.91|3318.21|3326.87|3318.17|3326.93|3318.23|3326.81|3318.11|19
1642298830000|2022-01-16 02:07:10|3326.86|3318.16|3326.94|3318.24|3326.94|3318.24|3326.83|3318.13|12
1642298840000|2022-01-16 02:07:20|3326.96|3318.26|3326.95|3318.25|3327.01|3318.31|3326.87|3318.17|32
1642298850000|2022-01-16 02:07:30|3327.01|3318.31|3327.16|3318.46|3327.22|3318.52|3326.98|3318.28|16
1642298860000|2022-01-16 02:07:40|3327.18|3318.48|3327.13|3318.43|3327.18|3318.48|3327.07|3318.37|22
1642298870000|2022-01-16 02:07:50|3327.14|3318.44|3327.22|3318.52|3327.27|3318.57|3327.03|3318.33|30
1642298880000|2022-01-16 02:08:00|3327.24|3318.54|3327.3|3318.6|3327.54|3318.84|3327.07|3318.37|19
1642298890000|2022-01-16 02:08:10|3327.73|3319.03|3327.64|3318.94|3327.93|3319.23|3327.33|3318.63|24
1642298900000|2022-01-16 02:08:20|3327.59|3318.89|3327.78|3319.08|3327.84|3319.14|3327.52|3318.82|26
1642298910000|2022-01-16 02:08:30|3327.58|3318.88|3328.07|3319.37|3328.07|3319.37|3327.4|3318.7|29
1642298920000|2022-01-16 02:08:40|3327.85|3319.15|3328.56|3319.86|3328.75|3320.05|3327.63|3318.93|31
1642298930000|2022-01-16 02:08:50|3328.58|3319.88|3328.3|3319.6|3329.31|3320.61|3328.08|3319.38|21
1642298940000|2022-01-16 02:09:00|3328.24|3319.54|3329.2|3320.5|3329.98|3321.28|3328.24|3319.54|17
1642298950000|2022-01-16 02:09:10|3329.25|3320.55|3330|3321.3|3330.13|3321.43|3328.34|3319.64|24
1642298960000|2022-01-16 02:09:20|3329.47|3320.77|3329.25|3320.55|3329.47|3320.77|3328.35|3319.65|14
1642298970000|2022-01-16 02:09:30|3329.27|3320.57|3329.26|3320.56|3329.46|3320.76|3329.03|3320.33|28
1642298980000|2022-01-16 02:09:40|3329.22|3320.52|3329.21|3320.51|3329.86|3321.16|3328.96|3320.26|32
1642298990000|2022-01-16 02:09:50|3329.2|3320.5|3329.33|3320.63|3329.48|3320.78|3329.18|3320.48|26
1642299000000|2022-01-16 02:10:00|3329.37|3320.67|3329.61|3320.91|3329.99|3321.29|3329.13|3320.43|32
1642299010000|2022-01-16 02:10:10|3329.59|3320.89|3329.48|3320.78|3330.01|3321.31|3329.47|3320.77|27
1642299020000|2022-01-16 02:10:20|3329.59|3320.89|3329.63|3320.93|3330.21|3321.51|3329.41|3320.71|26
1642299030000|2022-01-16 02:10:30|3329.58|3320.88|3329.36|3320.66|3329.69|3320.99|3329.31|3320.61|20
1642299040000|2022-01-16 02:10:40|3329.55|3320.85|3329.43|3320.73|3329.62|3320.92|3329.36|3320.66|28
1642299050000|2022-01-16 02:10:50|3329.38|3320.68|3329.43|3320.73|3329.44|3320.74|3329.32|3320.62|30
1642299060000|2022-01-16 02:11:00|3329.42|3320.72|3328.89|3320.19|3329.52|3320.82|3328.89|3320.19|29
1642299070000|2022-01-16 02:11:10|3328.99|3320.29|3328.82|3320.12|3329.45|3320.75|3328.82|3320.12|31
1642299080000|2022-01-16 02:11:20|3328.8|3320.1|3326.91|3318.21|3328.92|3320.22|3326.85|3318.15|32
1642299090000|2022-01-16 02:11:30|3326.87|3318.17|3326.9|3318.2|3327.07|3318.37|3326.85|3318.15|31
1642299100000|2022-01-16 02:11:40|3326.96|3318.26|3325.96|3317.26|3327.09|3318.39|3325.64|3316.94|35
1642299110000|2022-01-16 02:11:50|3325.9|3317.2|3325.83|3317.13|3326.26|3317.56|3325.68|3316.98|28
1642299120000|2022-01-16 02:12:00|3325.86|3317.16|3325.01|3316.31|3325.89|3317.19|3325.01|3316.31|37
1642299130000|2022-01-16 02:12:10|3324.89|3316.19|3324.91|3316.21|3325.05|3316.35|3324.7|3316|31
1642299140000|2022-01-16 02:12:20|3324.94|3316.24|3324.14|3315.44|3324.94|3316.24|3324.12|3315.42|34
1642299150000|2022-01-16 02:12:30|3324.73|3316.03|3324.22|3315.52|3324.74|3316.04|3324.08|3315.38|14
1642299160000|2022-01-16 02:12:40|3324.23|3315.53|3322.95|3314.25|3324.77|3316.07|3322.82|3314.12|35
1642299170000|2022-01-16 02:12:50|3322.98|3314.28|3323.38|3314.68|3324.08|3315.38|3322.93|3314.23|28
1642299180000|2022-01-16 02:13:00|3323.4|3314.7|3323.92|3315.22|3324.42|3315.72|3322.92|3314.22|34
1642299190000|2022-01-16 02:13:10|3324.15|3315.45|3324.79|3316.09|3325.22|3316.52|3324.15|3315.45|35
1642299200000|2022-01-16 02:13:20|3325.27|3316.57|3324.95|3316.25|3325.27|3316.57|3324.6|3315.9|29
1642299210000|2022-01-16 02:13:30|3324.89|3316.19|3324.7|3316|3324.97|3316.27|3324.52|3315.82|34
1642299220000|2022-01-16 02:13:40|3324.55|3315.85|3324.8|3316.1|3324.9|3316.2|3324.53|3315.83|20
1642299230000|2022-01-16 02:13:50|3324.57|3315.87|3325.31|3316.61|3325.68|3316.98|3324.55|3315.85|19
1642299240000|2022-01-16 02:14:00|3325.29|3316.59|3325.13|3316.43|3325.32|3316.62|3325.12|3316.42|8
1642299250000|2022-01-16 02:14:10|3325.15|3316.45|3325.9|3317.2|3326.85|3318.15|3325.13|3316.43|25
1642299260000|2022-01-16 02:14:20|3326.02|3317.32|3324.89|3316.19|3326.03|3317.33|3324.74|3316.04|26
1642299270000|2022-01-16 02:14:30|3324.88|3316.18|3325.28|3316.58|3325.48|3316.78|3324.79|3316.09|35
1642299280000|2022-01-16 02:14:40|3325.41|3316.71|3326.06|3317.36|3326.06|3317.36|3325.25|3316.55|26
1642299290000|2022-01-16 02:14:50|3326.39|3317.69|3326.77|3318.07|3327.16|3318.46|3325.83|3317.13|33
1642299300000|2022-01-16 02:15:00|3326.66|3317.96|3326.04|3317.34|3326.66|3317.96|3325.91|3317.21|37
1642299310000|2022-01-16 02:15:10|3326.06|3317.36|3326.12|3317.42|3326.27|3317.57|3325.99|3317.29|34
1642299320000|2022-01-16 02:15:20|3326.15|3317.45|3326.56|3317.86|3326.6|3317.9|3326.15|3317.45|23
1642299330000|2022-01-16 02:15:30|3326.48|3317.78|3327.22|3318.52|3327.22|3318.52|3326.4|3317.7|21
1642299340000|2022-01-16 02:15:40|3327.26|3318.56|3328.28|3319.58|3328.28|3319.58|3327.23|3318.53|25
1642299350000|2022-01-16 02:15:50|3328.31|3319.61|3328.57|3319.87|3329.01|3320.31|3327.95|3319.25|31
1642299360000|2022-01-16 02:16:00|3328.61|3319.91|3328.31|3319.61|3328.82|3320.12|3328.15|3319.45|24
1642299370000|2022-01-16 02:16:10|3328.46|3319.76|3328.47|3319.77|3328.85|3320.15|3328.15|3319.45|24
1642299380000|2022-01-16 02:16:20|3328.46|3319.76|3328.46|3319.76|3328.46|3319.76|3328.37|3319.67|18
1642299390000|2022-01-16 02:16:30|3328.39|3319.69|3328.41|3319.71|3328.94|3320.24|3328.2|3319.5|18
1642299400000|2022-01-16 02:16:40|3328.43|3319.73|3328.42|3319.72|3328.94|3320.24|3328.19|3319.49|32
1642299410000|2022-01-16 02:16:50|3328.52|3319.82|3328.38|3319.68|3328.56|3319.86|3328.27|3319.57|37
1642299420000|2022-01-16 02:17:00|3328.37|3319.67|3328.45|3319.75|3328.72|3320.02|3328.37|3319.67|28
1642299430000|2022-01-16 02:17:10|3328.41|3319.71|3328.44|3319.74|3328.7|3320|3328.29|3319.59|22
1642299440000|2022-01-16 02:17:20|3328.41|3319.71|3328.64|3319.94|3328.77|3320.07|3328.35|3319.65|19
1642299450000|2022-01-16 02:17:30|3328.35|3319.65|3328.51|3319.81|3328.94|3320.24|3328.31|3319.61|33
1642299460000|2022-01-16 02:17:40|3328.92|3320.22|3328.51|3319.81|3329.02|3320.32|3328.34|3319.64|26
1642299470000|2022-01-16 02:17:50|3329.02|3320.32|3328.58|3319.88|3329.02|3320.32|3328.33|3319.63|25
1642299480000|2022-01-16 02:18:00|3328.59|3319.89|3328.46|3319.76|3329.06|3320.36|3328.33|3319.63|25
1642299490000|2022-01-16 02:18:10|3329.03|3320.33|3328.58|3319.88|3329.28|3320.58|3328.33|3319.63|19
1642299500000|2022-01-16 02:18:20|3328.52|3319.82|3329.14|3320.44|3329.14|3320.44|3328.2|3319.5|18
1642299510000|2022-01-16 02:18:30|3328.41|3319.71|3328.51|3319.81|3329.28|3320.58|3328.41|3319.71|17
1642299520000|2022-01-16 02:18:40|3329.19|3320.49|3329.16|3320.46|3329.93|3321.23|3329.06|3320.36|32
1642299530000|2022-01-16 02:18:50|3329.1|3320.4|3329.38|3320.68|3329.38|3320.68|3328.99|3320.29|25
1642299540000|2022-01-16 02:19:00|3329.21|3320.51|3329.38|3320.68|3329.44|3320.74|3329.15|3320.45|26
1642299550000|2022-01-16 02:19:10|3329.45|3320.75|3329.22|3320.52|3329.45|3320.75|3329.13|3320.43|26
1642299560000|2022-01-16 02:19:20|3329.18|3320.48|3328.16|3319.46|3329.28|3320.58|3328.09|3319.39|30
1642299570000|2022-01-16 02:19:30|3328.29|3319.59|3329.21|3320.51|3329.29|3320.59|3328.05|3319.35|34
1642299580000|2022-01-16 02:19:40|3329.29|3320.59|3328.82|3320.12|3329.41|3320.71|3328.37|3319.67|34
1642299590000|2022-01-16 02:19:50|3328.81|3320.11|3328.97|3320.27|3329.11|3320.41|3328.57|3319.87|32
1642299600000|2022-01-16 02:20:00|3329.03|3320.33|3329.07|3320.37|3329.28|3320.58|3329|3320.3|23
1642299610000|2022-01-16 02:20:10|3329.08|3320.38|3329.19|3320.49|3329.62|3320.92|3329.01|3320.31|31
1642299620000|2022-01-16 02:20:20|3329.22|3320.52|3329.26|3320.56|3329.59|3320.89|3329.08|3320.38|22
1642299630000|2022-01-16 02:20:30|3329.16|3320.46|3329.04|3320.34|3329.28|3320.58|3329|3320.3|31
1642299640000|2022-01-16 02:20:40|3329.02|3320.32|3329.11|3320.41|3329.28|3320.58|3328.94|3320.24|28
1642299650000|2022-01-16 02:20:50|3329.08|3320.38|3329.07|3320.37|3329.29|3320.59|3329.02|3320.32|21
1642299660000|2022-01-16 02:21:00|3329.28|3320.58|3328.98|3320.28|3329.28|3320.58|3328.97|3320.27|17
1642299670000|2022-01-16 02:21:10|3328.95|3320.25|3329.38|3320.68|3329.38|3320.68|3328.92|3320.22|29
1642299680000|2022-01-16 02:21:20|3328.95|3320.25|3328.95|3320.25|3329|3320.3|3328.91|3320.21|10
1642299690000|2022-01-16 02:21:30|3328.98|3320.28|3329.1|3320.4|3329.17|3320.47|3328.9|3320.2|15
1642299700000|2022-01-16 02:21:40|3329.11|3320.41|3329.1|3320.4|3329.15|3320.45|3329.1|3320.4|19
1642299710000|2022-01-16 02:21:50|3329.09|3320.39|3329.22|3320.52|3329.23|3320.53|3329.08|3320.38|11
1642299720000|2022-01-16 02:22:00|3329.23|3320.53|3329.81|3321.11|3330.54|3321.84|3329.21|3320.51|22
1642299730000|2022-01-16 02:22:10|3329.8|3321.1|3329.87|3321.17|3330.32|3321.62|3329.76|3321.06|26
1642299740000|2022-01-16 02:22:20|3329.96|3321.26|3330.14|3321.44|3330.38|3321.68|3329.33|3320.63|26
1642299750000|2022-01-16 02:22:30|3330.17|3321.47|3330.05|3321.35|3330.45|3321.75|3329.97|3321.27|18
1642299760000|2022-01-16 02:22:40|3330.03|3321.33|3330.13|3321.43|3330.6|3321.9|3329.94|3321.24|18
1642299770000|2022-01-16 02:22:50|3330.32|3321.62|3330.15|3321.45|3330.32|3321.62|3329.97|3321.27|16
1642299780000|2022-01-16 02:23:00|3330.98|3322.28|3329.41|3320.71|3330.98|3322.28|3329.01|3320.31|36
1642299790000|2022-01-16 02:23:10|3329.42|3320.72|3329.85|3321.15|3330.04|3321.34|3329.25|3320.55|35
1642299800000|2022-01-16 02:23:20|3329.8|3321.1|3329.8|3321.1|3330.01|3321.31|3329.67|3320.97|32
1642299810000|2022-01-16 02:23:30|3329.79|3321.09|3329.44|3320.74|3330|3321.3|3329.38|3320.68|30
1642299820000|2022-01-16 02:23:40|3329.47|3320.77|3329.36|3320.66|3329.47|3320.77|3329.34|3320.64|15
1642299830000|2022-01-16 02:23:50|3329.37|3320.67|3329.33|3320.63|3329.42|3320.72|3329.33|3320.63|9
1642299840000|2022-01-16 02:24:00|3329.32|3320.62|3328.75|3320.05|3329.32|3320.62|3328.46|3319.76|28
1642299850000|2022-01-16 02:24:10|3328.73|3320.03|3328.84|3320.14|3328.88|3320.18|3328.7|3320|16
1642299860000|2022-01-16 02:24:20|3328.83|3320.13|3328.94|3320.24|3328.96|3320.26|3328.7|3320|29
1642299870000|2022-01-16 02:24:30|3329.33|3320.63|3329.25|3320.55|3329.48|3320.78|3329.21|3320.51|16
1642299880000|2022-01-16 02:24:40|3329.33|3320.63|3329.21|3320.51|3329.33|3320.63|3329.03|3320.33|26
1642299890000|2022-01-16 02:24:50|3329.17|3320.47|3329.3|3320.6|3329.38|3320.68|3329.14|3320.44|32
1642299900000|2022-01-16 02:25:00|3329.33|3320.63|3329.34|3320.64|3329.59|3320.89|3329.2|3320.5|28
1642299910000|2022-01-16 02:25:10|3329.39|3320.69|3329.27|3320.57|3330.28|3321.58|3329.17|3320.47|26
1642299920000|2022-01-16 02:25:20|3329.33|3320.63|3328.88|3320.18|3329.5|3320.8|3328.72|3320.02|33
1642299930000|2022-01-16 02:25:30|3328.93|3320.23|3329.11|3320.41|3329.2|3320.5|3328.79|3320.09|34
1642299940000|2022-01-16 02:25:40|3329.12|3320.42|3326.66|3317.96|3329.12|3320.42|3326.62|3317.92|34
1642299950000|2022-01-16 02:25:50|3326.64|3317.94|3327.33|3318.63|3327.44|3318.74|3326.59|3317.89|31
1642299960000|2022-01-16 02:26:00|3326.81|3318.11|3327.26|3318.56|3327.66|3318.96|3326.72|3318.02|30
1642299970000|2022-01-16 02:26:10|3327.32|3318.62|3328.44|3319.74|3329.12|3320.42|3327.32|3318.62|37
1642299980000|2022-01-16 02:26:20|3328.5|3319.8|3328.75|3320.05|3329.09|3320.39|3328.5|3319.8|28
1642299990000|2022-01-16 02:26:30|3328.72|3320.02|3329.08|3320.38|3329.82|3321.12|3328.2|3319.5|32
1642300000000|2022-01-16 02:26:40|3329.2|3320.5|3329.27|3320.57|3329.83|3321.13|3328.2|3319.5|30
1642300010000|2022-01-16 02:26:50|3329.23|3320.53|3329.12|3320.42|3329.36|3320.66|3328.31|3319.61|25
1642300020000|2022-01-16 02:27:00|3329.02|3320.32|3329.05|3320.35|3329.12|3320.42|3328.9|3320.2|21
1642300030000|2022-01-16 02:27:10|3329.09|3320.39|3328.24|3319.54|3329.15|3320.45|3328.24|3319.54|25
1642300040000|2022-01-16 02:27:20|3328.36|3319.66|3327.65|3318.95|3328.36|3319.66|3327.57|3318.87|29
1642300050000|2022-01-16 02:27:30|3327.61|3318.91|3327.62|3318.92|3327.64|3318.94|3327.55|3318.85|23
1642300060000|2022-01-16 02:27:40|3327.63|3318.93|3327.06|3318.36|3327.65|3318.95|3327.04|3318.34|20
1642300070000|2022-01-16 02:27:50|3327.08|3318.38|3326.56|3317.86|3327.08|3318.38|3326.45|3317.75|31
1642300080000|2022-01-16 02:28:00|3326.53|3317.83|3326.08|3317.38|3326.66|3317.96|3326.08|3317.38|27
1642300090000|2022-01-16 02:28:10|3326.12|3317.42|3326.2|3317.5|3326.69|3317.99|3325.97|3317.27|29
1642300100000|2022-01-16 02:28:20|3326.12|3317.42|3326.29|3317.59|3327.16|3318.46|3325.8|3317.1|31
1642300110000|2022-01-16 02:28:30|3327.03|3318.33|3326.44|3317.74|3327.15|3318.45|3325.8|3317.1|27
1642300120000|2022-01-16 02:28:40|3326.27|3317.57|3326.3|3317.6|3327.14|3318.44|3325.87|3317.17|29
1642300130000|2022-01-16 02:28:50|3326.34|3317.64|3326.35|3317.65|3326.37|3317.67|3326.11|3317.41|35
1642300140000|2022-01-16 02:29:00|3326.34|3317.64|3326.02|3317.32|3326.39|3317.69|3326|3317.3|22
1642300150000|2022-01-16 02:29:10|3326|3317.3|3325.5|3316.8|3326.12|3317.42|3325.13|3316.43|30
1642300160000|2022-01-16 02:29:20|3325.53|3316.83|3324.75|3316.05|3326.18|3317.48|3324.75|3316.05|34
1642300170000|2022-01-16 02:29:30|3324.67|3315.97|3325.02|3316.32|3325.02|3316.32|3324.4|3315.7|36
1642300180000|2022-01-16 02:29:40|3325.07|3316.37|3325.76|3317.06|3326.07|3317.37|3325.04|3316.34|33
1642300190000|2022-01-16 02:29:50|3325.77|3317.07|3325.24|3316.54|3326.31|3317.61|3325.23|3316.53|27
1642300200000|2022-01-16 02:30:00|3325.66|3316.96|3324.97|3316.27|3325.66|3316.96|3324.86|3316.16|27
1642300210000|2022-01-16 02:30:10|3324.7|3316|3326.55|3317.85|3326.89|3318.19|3324.7|3316|30
1642300220000|2022-01-16 02:30:20|3326.45|3317.75|3326.92|3318.22|3327.49|3318.79|3326.1|3317.4|30
1642300230000|2022-01-16 02:30:30|3327.03|3318.33|3328.02|3319.32|3328.02|3319.32|3326.85|3318.15|18
1642300240000|2022-01-16 02:30:40|3328.53|3319.83|3327.44|3318.74|3328.53|3319.83|3327.44|3318.74|21
1642300250000|2022-01-16 02:30:50|3327.31|3318.61|3327.31|3318.61|3327.46|3318.76|3327.08|3318.38|10
1642300260000|2022-01-16 02:31:00|3327.34|3318.64|3329.12|3320.42|3330.08|3321.38|3327.08|3318.38|25
1642300270000|2022-01-16 02:31:10|3328.78|3320.08|3328.19|3319.49|3329.06|3320.36|3327.96|3319.26|28
1642300280000|2022-01-16 02:31:20|3328.39|3319.69|3328.1|3319.4|3328.4|3319.7|3328.09|3319.39|14
1642300290000|2022-01-16 02:31:30|3328.24|3319.54|3328.18|3319.48|3328.63|3319.93|3327.96|3319.26|26
1642300300000|2022-01-16 02:31:40|3328.11|3319.41|3328.59|3319.89|3328.59|3319.89|3327.75|3319.05|11
1642300310000|2022-01-16 02:31:50|3328.68|3319.98|3328.84|3320.14|3328.84|3320.14|3328.43|3319.73|19
1642300320000|2022-01-16 02:32:00|3329.15|3320.45|3329.34|3320.64|3329.34|3320.64|3328.42|3319.72|10
1642300340000|2022-01-16 02:32:20|3329.32|3320.62|3329.49|3320.79|3329.49|3320.79|3329.32|3320.62|7
1642300350000|2022-01-16 02:32:30|3329.86|3321.16|3329.75|3321.05|3330.18|3321.48|3329.32|3320.62|32
1642300360000|2022-01-16 02:32:40|3329.76|3321.06|3330.58|3321.88|3330.88|3322.18|3329.76|3321.06|32
1642300370000|2022-01-16 02:32:50|3330.32|3321.62|3330.58|3321.88|3331.42|3322.72|3330.32|3321.62|25
1642300380000|2022-01-16 02:33:00|3330.56|3321.86|3330.57|3321.87|3331.45|3322.75|3330.52|3321.82|28
1642300390000|2022-01-16 02:33:10|3331.37|3322.67|3330.57|3321.87|3331.37|3322.67|3330.56|3321.86|10
1642300400000|2022-01-16 02:33:20|3330.56|3321.86|3330.76|3322.06|3331.2|3322.5|3330.52|3321.82|23
1642300410000|2022-01-16 02:33:30|3330.77|3322.07|3330.86|3322.16|3330.92|3322.22|3330.74|3322.04|22
1642300420000|2022-01-16 02:33:40|3330.87|3322.17|3330.85|3322.15|3330.93|3322.23|3330.83|3322.13|7
1642300430000|2022-01-16 02:33:50|3330.86|3322.16|3331.2|3322.5|3331.42|3322.72|3330.86|3322.16|16
1642300440000|2022-01-16 02:34:00|3331.61|3322.91|3331.41|3322.71|3331.61|3322.91|3331.2|3322.5|6
1642300450000|2022-01-16 02:34:10|3331.42|3322.72|3331.45|3322.75|3331.59|3322.89|3331.39|3322.69|16
1642300460000|2022-01-16 02:34:20|3331.44|3322.74|3329.72|3321.02|3331.44|3322.74|3329.53|3320.83|34
1642300470000|2022-01-16 02:34:30|3329.66|3320.96|3329.72|3321.02|3329.79|3321.09|3329.59|3320.89|30
1642300480000|2022-01-16 02:34:40|3329.73|3321.03|3329.7|3321|3329.87|3321.17|3329.59|3320.89|31
1642300490000|2022-01-16 02:34:50|3329.74|3321.04|3330.09|3321.39|3330.48|3321.78|3329.74|3321.04|33
1642300500000|2022-01-16 02:35:00|3330.1|3321.4|3331.02|3322.32|3331.27|3322.57|3330|3321.3|33
1642300510000|2022-01-16 02:35:10|3330.93|3322.23|3330.73|3322.03|3331.45|3322.75|3330.71|3322.01|36
1642300520000|2022-01-16 02:35:20|3330.7|3322|3329.18|3320.48|3331.09|3322.39|3329.18|3320.48|32
1642300530000|2022-01-16 02:35:30|3328.99|3320.29|3328.92|3320.22|3329.25|3320.55|3328.26|3319.56|37
1642300540000|2022-01-16 02:35:40|3329.06|3320.36|3328.91|3320.21|3329.06|3320.36|3328.76|3320.06|27
1642300550000|2022-01-16 02:35:50|3328.84|3320.14|3329.03|3320.33|3329.06|3320.36|3328.84|3320.14|17
1642300560000|2022-01-16 02:36:00|3328.99|3320.29|3328.26|3319.56|3328.99|3320.29|3328.12|3319.42|27
1642300570000|2022-01-16 02:36:10|3328.23|3319.53|3328.35|3319.65|3328.75|3320.05|3327.9|3319.2|37
1642300580000|2022-01-16 02:36:20|3328.37|3319.67|3327.76|3319.06|3328.38|3319.68|3327.39|3318.69|37
1642300590000|2022-01-16 02:36:30|3327.48|3318.78|3327.5|3318.8|3327.81|3319.11|3327.41|3318.71|36
1642300600000|2022-01-16 02:36:40|3327.52|3318.82|3327.91|3319.21|3327.91|3319.21|3327.52|3318.82|24
1642300610000|2022-01-16 02:36:50|3327.92|3319.22|3327.9|3319.2|3328.65|3319.95|3327.89|3319.19|24
1642300620000|2022-01-16 02:37:00|3328.55|3319.85|3327|3318.3|3328.55|3319.85|3326.98|3318.28|27
1642300630000|2022-01-16 02:37:10|3327.01|3318.31|3327.05|3318.35|3327.06|3318.36|3326.95|3318.25|20
1642300640000|2022-01-16 02:37:20|3327.08|3318.38|3327.19|3318.49|3327.66|3318.96|3326.39|3317.69|32
1642300650000|2022-01-16 02:37:30|3326.65|3317.95|3326.82|3318.12|3327.06|3318.36|3326.18|3317.48|29
1642300660000|2022-01-16 02:37:40|3326.84|3318.14|3327.27|3318.57|3327.47|3318.77|3326.84|3318.14|31
1642300670000|2022-01-16 02:37:50|3327.28|3318.58|3326.98|3318.28|3327.32|3318.62|3326.87|3318.17|20
1642300680000|2022-01-16 02:38:00|3326.99|3318.29|3327.08|3318.38|3327.1|3318.4|3326.99|3318.29|23
1642300690000|2022-01-16 02:38:10|3327.07|3318.37|3327.03|3318.33|3327.29|3318.59|3326.31|3317.61|18
1642300700000|2022-01-16 02:38:20|3327.06|3318.36|3327.2|3318.5|3327.21|3318.51|3327.03|3318.33|9
1642300710000|2022-01-16 02:38:30|3327.25|3318.55|3327.16|3318.46|3327.25|3318.55|3326.98|3318.28|29
1642300720000|2022-01-16 02:38:40|3327.23|3318.53|3327.53|3318.83|3327.87|3319.17|3327.09|3318.39|23
1642300730000|2022-01-16 02:38:50|3327.57|3318.87|3327.21|3318.51|3327.57|3318.87|3326.9|3318.2|29
1642300740000|2022-01-16 02:39:00|3327.13|3318.43|3326.82|3318.12|3327.84|3319.14|3326.82|3318.12|26
1642300750000|2022-01-16 02:39:10|3327.16|3318.46|3327.4|3318.7|3327.77|3319.07|3326.82|3318.12|28
1642300760000|2022-01-16 02:39:20|3327.21|3318.51|3327.37|3318.67|3327.81|3319.11|3327.09|3318.39|30
1642300770000|2022-01-16 02:39:30|3327.38|3318.68|3327.45|3318.75|3327.49|3318.79|3327.28|3318.58|33
1642300780000|2022-01-16 02:39:40|3327.46|3318.76|3326.69|3317.99|3328.02|3319.32|3326.66|3317.96|32
1642300790000|2022-01-16 02:39:50|3327.43|3318.73|3326.68|3317.98|3327.44|3318.74|3326.28|3317.58|32
1642300800000|2022-01-16 02:40:00|3326.49|3317.79|3326.6|3317.9|3327.85|3319.15|3326.42|3317.72|30
1642300810000|2022-01-16 02:40:10|3326.58|3317.88|3327.52|3318.82|3327.52|3318.82|3326.5|3317.8|26
1642300820000|2022-01-16 02:40:20|3326.81|3318.11|3326.49|3317.79|3327.5|3318.8|3326.48|3317.78|22
1642300830000|2022-01-16 02:40:30|3326.04|3317.34|3327.23|3318.53|3327.59|3318.89|3326.04|3317.34|27
1642300840000|2022-01-16 02:40:40|3327.24|3318.54|3327.25|3318.55|3328|3319.3|3327.11|3318.41|33
1642300850000|2022-01-16 02:40:50|3327.32|3318.62|3327.31|3318.61|3327.41|3318.71|3326.19|3317.49|30
1642300860000|2022-01-16 02:41:00|3327.39|3318.69|3327.23|3318.53|3327.39|3318.69|3326.35|3317.65|24
1642300870000|2022-01-16 02:41:10|3327.36|3318.66|3327.35|3318.65|3327.61|3318.91|3327.22|3318.52|16
1642300880000|2022-01-16 02:41:20|3327.43|3318.73|3326.37|3317.67|3327.48|3318.78|3326.36|3317.66|23
1642300890000|2022-01-16 02:41:30|3326.5|3317.8|3326.21|3317.51|3326.53|3317.83|3326.2|3317.5|23
1642300900000|2022-01-16 02:41:40|3326.22|3317.52|3326.34|3317.64|3326.5|3317.8|3326.22|3317.52|22
1642300910000|2022-01-16 02:41:50|3326.23|3317.53|3326.23|3317.53|3326.38|3317.68|3326.23|3317.53|16
1642300920000|2022-01-16 02:42:00|3326.29|3317.59|3326.32|3317.62|3326.41|3317.71|3326.29|3317.59|19
1642300930000|2022-01-16 02:42:10|3326.33|3317.63|3326.13|3317.43|3326.42|3317.72|3326.12|3317.42|22
1642300940000|2022-01-16 02:42:20|3326.79|3318.09|3326.38|3317.68|3327.26|3318.56|3326.35|3317.65|22
1642300950000|2022-01-16 02:42:30|3326.9|3318.2|3326.53|3317.83|3327.6|3318.9|3326.38|3317.68|33
1642300960000|2022-01-16 02:42:40|3326.51|3317.81|3326.07|3317.37|3326.88|3318.18|3325.98|3317.28|25
1642300970000|2022-01-16 02:42:50|3326.1|3317.4|3325.52|3316.82|3327.02|3318.32|3325.43|3316.73|31
1642300980000|2022-01-16 02:43:00|3325.54|3316.84|3325.74|3317.04|3326.18|3317.48|3324.94|3316.24|35
1642300990000|2022-01-16 02:43:10|3325.36|3316.66|3324.97|3316.27|3326.04|3317.34|3324.69|3315.99|36
1642301000000|2022-01-16 02:43:20|3324.98|3316.28|3325.04|3316.34|3325.04|3316.34|3324.67|3315.97|21
1642301010000|2022-01-16 02:43:30|3325.03|3316.33|3324.82|3316.12|3325.03|3316.33|3324.64|3315.94|25
1642301020000|2022-01-16 02:43:40|3324.83|3316.13|3324.87|3316.17|3325.27|3316.57|3322.61|3313.91|33
1642301030000|2022-01-16 02:43:50|3324.51|3315.81|3324.67|3315.97|3325.01|3316.31|3324.51|3315.81|31
1642301040000|2022-01-16 02:44:00|3324.64|3315.94|3324.67|3315.97|3324.97|3316.27|3324.56|3315.86|31
1642301050000|2022-01-16 02:44:10|3324.64|3315.94|3323.56|3314.86|3324.64|3315.94|3323.45|3314.75|34
1642301060000|2022-01-16 02:44:20|3323.57|3314.87|3323.01|3314.31|3323.57|3314.87|3322.96|3314.26|37
1642301070000|2022-01-16 02:44:30|3323.07|3314.37|3319.72|3311.02|3323.08|3314.38|3319.49|3310.79|24
1642301080000|2022-01-16 02:44:40|3319.89|3311.19|3320.09|3311.39|3320.25|3311.55|3318.99|3310.29|35
1642301090000|2022-01-16 02:44:50|3319.89|3311.19|3319.4|3310.7|3320.1|3311.4|3318.92|3310.22|29
1642301100000|2022-01-16 02:45:00|3319.52|3310.82|3320.6|3311.9|3320.65|3311.95|3319.4|3310.7|19
1642301110000|2022-01-16 02:45:10|3320.74|3312.04|3321.09|3312.39|3321.27|3312.57|3319.92|3311.22|35
1642301120000|2022-01-16 02:45:20|3321.16|3312.46|3322.12|3313.42|3322.28|3313.58|3321.16|3312.46|28
1642301130000|2022-01-16 02:45:30|3322.43|3313.73|3322.16|3313.46|3322.43|3313.73|3321.85|3313.15|26
1642301140000|2022-01-16 02:45:40|3322.22|3313.52|3322.44|3313.74|3322.65|3313.95|3322.22|3313.52|28
1642301150000|2022-01-16 02:45:50|3322.29|3313.59|3322.59|3313.89|3323.03|3314.33|3322.22|3313.52|26
1642301160000|2022-01-16 02:46:00|3322.92|3314.22|3322.65|3313.95|3323.02|3314.32|3321.87|3313.17|25
1642301170000|2022-01-16 02:46:10|3322.76|3314.06|3322.58|3313.88|3323.83|3315.13|3322.4|3313.7|23
1642301180000|2022-01-16 02:46:20|3322.63|3313.93|3322.85|3314.15|3323.65|3314.95|3322.58|3313.88|21
1642301190000|2022-01-16 02:46:30|3322.66|3313.96|3322.69|3313.99|3323.23|3314.53|3322.15|3313.45|21
1642301200000|2022-01-16 02:46:40|3322.7|3314|3321.43|3312.73|3322.87|3314.17|3321.42|3312.72|35
1642301210000|2022-01-16 02:46:50|3321.42|3312.72|3320.83|3312.13|3322.1|3313.4|3320.83|3312.13|32
1642301220000|2022-01-16 02:47:00|3320.79|3312.09|3320.52|3311.82|3321.24|3312.54|3320.39|3311.69|30
1642301230000|2022-01-16 02:47:10|3320.48|3311.78|3318.54|3309.84|3320.54|3311.84|3318.38|3309.68|37
1642301240000|2022-01-16 02:47:20|3318.56|3309.86|3317.17|3308.47|3318.9|3310.2|3317.17|3308.47|34
1642301250000|2022-01-16 02:47:30|3317.16|3308.46|3316.72|3308.02|3317.26|3308.56|3315.45|3306.75|39
1642301260000|2022-01-16 02:47:40|3316.83|3308.13|3317.31|3308.61|3317.39|3308.69|3316.83|3308.13|31
1642301270000|2022-01-16 02:47:50|3317.3|3308.6|3317.36|3308.66|3317.72|3309.02|3316.99|3308.29|35
1642301280000|2022-01-16 02:48:00|3317.43|3308.73|3316.75|3308.05|3317.44|3308.74|3316.47|3307.77|38
1642301290000|2022-01-16 02:48:10|3316.67|3307.97|3315.04|3306.34|3316.81|3308.11|3314.93|3306.23|28
1642301300000|2022-01-16 02:48:20|3315.03|3306.33|3313.15|3304.45|3315.42|3306.72|3312.66|3303.96|39
1642301310000|2022-01-16 02:48:30|3313.29|3304.59|3314.45|3305.75|3314.96|3306.26|3313.29|3304.59|37
1642301320000|2022-01-16 02:48:40|3314.55|3305.85|3314.61|3305.91|3315.39|3306.69|3314.06|3305.36|37
1642301330000|2022-01-16 02:48:50|3314.49|3305.79|3314.29|3305.59|3315.1|3306.4|3313.96|3305.26|33
1642301340000|2022-01-16 02:49:00|3314.3|3305.6|3314.12|3305.42|3314.38|3305.68|3314.11|3305.41|25
1642301350000|2022-01-16 02:49:10|3314.29|3305.59|3314.19|3305.49|3314.35|3305.65|3314.08|3305.38|28
1642301360000|2022-01-16 02:49:20|3314.2|3305.5|3314.16|3305.46|3314.93|3306.23|3313.94|3305.24|23
1642301370000|2022-01-16 02:49:30|3314.41|3305.71|3315.36|3306.66|3315.36|3306.66|3314.16|3305.46|16
1642301380000|2022-01-16 02:49:40|3315.18|3306.48|3315.06|3306.36|3315.8|3307.1|3314.85|3306.15|26
1642301390000|2022-01-16 02:49:50|3315.03|3306.33|3315.29|3306.59|3315.95|3307.25|3314.78|3306.08|23
1642301400000|2022-01-16 02:50:00|3315.12|3306.42|3316.82|3308.12|3317.35|3308.65|3315.08|3306.38|37
1642301410000|2022-01-16 02:50:10|3316.84|3308.14|3317.31|3308.61|3317.54|3308.84|3316.8|3308.1|34
1642301420000|2022-01-16 02:50:20|3317.32|3308.62|3316.52|3307.82|3317.52|3308.82|3316.46|3307.76|37
1642301430000|2022-01-16 02:50:30|3316.62|3307.92|3317.21|3308.51|3317.21|3308.51|3316.5|3307.8|30
1642301440000|2022-01-16 02:50:40|3316.71|3308.01|3315.22|3306.52|3317.24|3308.54|3315.04|3306.34|31
1642301450000|2022-01-16 02:50:50|3315.02|3306.32|3314.69|3305.99|3315.14|3306.44|3313|3304.3|37
1642301460000|2022-01-16 02:51:00|3314.72|3306.02|3313.3|3304.6|3314.72|3306.02|3313.2|3304.5|27
1642301470000|2022-01-16 02:51:10|3312.91|3304.21|3312.75|3304.05|3313.34|3304.64|3312.53|3303.83|30
1642301480000|2022-01-16 02:51:20|3312.69|3303.99|3312.27|3303.57|3312.7|3304|3312.14|3303.44|30
1642301490000|2022-01-16 02:51:30|3312.62|3303.92|3312.25|3303.55|3312.86|3304.16|3312.08|3303.38|27
1642301500000|2022-01-16 02:51:40|3312.2|3303.5|3311.7|3303|3312.3|3303.6|3311.57|3302.87|35
1642301510000|2022-01-16 02:51:50|3311.56|3302.86|3309.58|3300.88|3311.56|3302.86|3309.35|3300.65|29
1642301520000|2022-01-16 02:52:00|3309.67|3300.97|3310.89|3302.19|3310.94|3302.24|3309.47|3300.77|36
1642301530000|2022-01-16 02:52:10|3310.99|3302.29|3311.49|3302.79|3311.76|3303.06|3310.99|3302.29|30
1642301540000|2022-01-16 02:52:20|3311.47|3302.77|3311.36|3302.66|3311.94|3303.24|3311.1|3302.4|32
1642301550000|2022-01-16 02:52:30|3311.37|3302.67|3310.96|3302.26|3311.78|3303.08|3310.96|3302.26|32
1642301560000|2022-01-16 02:52:40|3310.94|3302.24|3310.84|3302.14|3311.44|3302.74|3310.83|3302.13|35
1642301570000|2022-01-16 02:52:50|3310.93|3302.23|3311.39|3302.69|3311.57|3302.87|3310.83|3302.13|32
1642301580000|2022-01-16 02:53:00|3311.4|3302.7|3311.4|3302.7|3311.98|3303.28|3311.25|3302.55|32
1642301590000|2022-01-16 02:53:10|3311.38|3302.68|3311.26|3302.56|3312.06|3303.36|3311.01|3302.31|26
1642301600000|2022-01-16 02:53:20|3311.23|3302.53|3311.46|3302.76|3311.93|3303.23|3311.07|3302.37|24
1642301610000|2022-01-16 02:53:30|3311.33|3302.63|3311.52|3302.82|3312.01|3303.31|3311.12|3302.42|35
1642301620000|2022-01-16 02:53:40|3311.45|3302.75|3311.17|3302.47|3312.05|3303.35|3310.85|3302.15|34
1642301630000|2022-01-16 02:53:50|3310.95|3302.25|3311.2|3302.5|3311.53|3302.83|3310.87|3302.17|34
1642301640000|2022-01-16 02:54:00|3311.19|3302.49|3311.19|3302.49|3311.47|3302.77|3311.03|3302.33|28
1642301650000|2022-01-16 02:54:10|3311.17|3302.47|3309.86|3301.16|3311.47|3302.77|3309.71|3301.01|35
1642301660000|2022-01-16 02:54:20|3310.02|3301.32|3309.53|3300.83|3310.25|3301.55|3309.53|3300.83|35
1642301670000|2022-01-16 02:54:30|3309.21|3300.51|3308.92|3300.22|3309.23|3300.53|3308.42|3299.72|35
1642301680000|2022-01-16 02:54:40|3309.1|3300.4|3308.48|3299.78|3309.47|3300.77|3308.31|3299.61|36
1642301690000|2022-01-16 02:54:50|3308.49|3299.79|3308.16|3299.46|3308.49|3299.79|3308.04|3299.34|36
1642301700000|2022-01-16 02:55:00|3308.1|3299.4|3308.16|3299.46|3308.92|3300.22|3308.02|3299.32|37
1642301710000|2022-01-16 02:55:10|3308.05|3299.35|3307.3|3298.6|3308.14|3299.44|3307.23|3298.53|33
1642301720000|2022-01-16 02:55:20|3307.25|3298.55|3306.16|3297.46|3307.36|3298.66|3305.91|3297.21|26
1642301730000|2022-01-16 02:55:30|3306.21|3297.51|3305.45|3296.75|3306.3|3297.6|3305.11|3296.41|31
1642301740000|2022-01-16 02:55:40|3305.29|3296.59|3306.09|3297.39|3306.15|3297.45|3304.87|3296.17|36
1642301750000|2022-01-16 02:55:50|3306.04|3297.34|3304.37|3295.67|3306.04|3297.34|3304.37|3295.67|38
1642301760000|2022-01-16 02:56:00|3304.5|3295.8|3306.17|3297.47|3306.17|3297.47|3304.38|3295.68|36
1642301770000|2022-01-16 02:56:10|3306.32|3297.62|3305.86|3297.16|3306.46|3297.76|3305.79|3297.09|34
1642301780000|2022-01-16 02:56:20|3306.13|3297.43|3306.1|3297.4|3306.33|3297.63|3305.45|3296.75|33
1642301790000|2022-01-16 02:56:30|3305.97|3297.27|3305.17|3296.47|3306.23|3297.53|3305.17|3296.47|35
1642301800000|2022-01-16 02:56:40|3305.03|3296.33|3306.12|3297.42|3306.26|3297.56|3304.65|3295.95|36
1642301810000|2022-01-16 02:56:50|3306.1|3297.4|3305.37|3296.67|3306.29|3297.59|3305.37|3296.67|29
1642301820000|2022-01-16 02:57:00|3305.46|3296.76|3306.09|3297.39|3306.1|3297.4|3305.17|3296.47|24
1642301830000|2022-01-16 02:57:10|3306.07|3297.37|3304.89|3296.19|3306.07|3297.37|3304.43|3295.73|36
1642301840000|2022-01-16 02:57:20|3304.91|3296.21|3305.03|3296.33|3305.72|3297.02|3304.55|3295.85|29
1642301850000|2022-01-16 02:57:30|3305.02|3296.32|3305.41|3296.71|3305.81|3297.11|3304.73|3296.03|36
1642301860000|2022-01-16 02:57:40|3305.24|3296.54|3305.51|3296.81|3305.59|3296.89|3304.01|3295.31|30
1642301870000|2022-01-16 02:57:50|3305.64|3296.94|3304.73|3296.03|3305.64|3296.94|3304.03|3295.33|37
1642301880000|2022-01-16 02:58:00|3304.71|3296.01|3304.79|3296.09|3305.5|3296.8|3304.04|3295.34|35
1642301890000|2022-01-16 02:58:10|3304.48|3295.78|3304.61|3295.91|3304.9|3296.2|3304.01|3295.31|32
1642301900000|2022-01-16 02:58:20|3304.56|3295.86|3303.44|3294.74|3304.65|3295.95|3302.01|3293.31|37
1642301910000|2022-01-16 02:58:30|3303.73|3295.03|3303.95|3295.25|3304.77|3296.07|3303.73|3295.03|32
1642301920000|2022-01-16 02:58:40|3303.97|3295.27|3304.88|3296.18|3304.89|3296.19|3303.56|3294.86|32
1642301930000|2022-01-16 02:58:50|3304.58|3295.88|3306.46|3297.76|3306.96|3298.26|3304.58|3295.88|35
1642301940000|2022-01-16 02:59:00|3306.43|3297.73|3306.34|3297.64|3306.72|3298.02|3306.08|3297.38|33
1642301950000|2022-01-16 02:59:10|3306.49|3297.79|3307.1|3298.4|3307.3|3298.6|3306.38|3297.68|34
1642301960000|2022-01-16 02:59:20|3307.08|3298.38|3308.69|3299.99|3308.75|3300.05|3306.29|3297.59|33
1642301970000|2022-01-16 02:59:30|3308.73|3300.03|3309.05|3300.35|3309.6|3300.9|3308.46|3299.76|35
1642301980000|2022-01-16 02:59:40|3309.35|3300.65|3309.34|3300.64|3310.43|3301.73|3308.11|3299.41|37
1642301990000|2022-01-16 02:59:50|3309.28|3300.58|3309.2|3300.5|3310.27|3301.57|3309.03|3300.33|34
1642302000000|2022-01-16 03:00:00|3309.23|3300.53|3308.21|3299.51|3309.3|3300.6|3307.32|3298.62|37
1642302010000|2022-01-16 03:00:10|3308.05|3299.35|3308.41|3299.71|3309.03|3300.33|3307.46|3298.76|40
1642302020000|2022-01-16 03:00:20|3308.96|3300.26|3308.58|3299.88|3309.81|3301.11|3308.58|3299.88|31
1642302030000|2022-01-16 03:00:30|3308.57|3299.87|3308.52|3299.82|3308.89|3300.19|3308.29|3299.59|31
1642302040000|2022-01-16 03:00:40|3308.59|3299.89|3309|3300.3|3309|3300.3|3308.35|3299.65|29
1642302050000|2022-01-16 03:00:50|3308.99|3300.29|3308.84|3300.14|3308.99|3300.29|3308.37|3299.67|23
1642302060000|2022-01-16 03:01:00|3308.88|3300.18|3309.87|3301.17|3310.23|3301.53|3308.7|3300|26
1642302070000|2022-01-16 03:01:10|3309.89|3301.19|3309.6|3300.9|3310.23|3301.53|3309.22|3300.52|26
1642302080000|2022-01-16 03:01:20|3309.7|3301|3309.36|3300.66|3310.47|3301.77|3309.21|3300.51|26
1642302090000|2022-01-16 03:01:30|3309.52|3300.82|3309.37|3300.67|3309.66|3300.96|3309.2|3300.5|22
1642302100000|2022-01-16 03:01:40|3309.36|3300.66|3309.55|3300.85|3309.59|3300.89|3309.34|3300.64|19
1642302110000|2022-01-16 03:01:50|3309.63|3300.93|3310.95|3302.25|3311.19|3302.49|3309.63|3300.93|16
1642302120000|2022-01-16 03:02:00|3310.99|3302.29|3310.23|3301.53|3311.6|3302.9|3310.23|3301.53|30
1642302130000|2022-01-16 03:02:10|3310.25|3301.55|3310.57|3301.87|3311.03|3302.33|3310.1|3301.4|30
1642302140000|2022-01-16 03:02:20|3310.59|3301.89|3310.8|3302.1|3311.06|3302.36|3310.35|3301.65|31
1642302150000|2022-01-16 03:02:30|3310.97|3302.27|3310.87|3302.17|3311.15|3302.45|3309.83|3301.13|32
1642302160000|2022-01-16 03:02:40|3309.98|3301.28|3310.71|3302.01|3310.92|3302.22|3309.8|3301.1|39
1642302170000|2022-01-16 03:02:50|3310.75|3302.05|3310.92|3302.22|3311.11|3302.41|3309.4|3300.7|21
1642302180000|2022-01-16 03:03:00|3310.85|3302.15|3310.18|3301.48|3310.88|3302.18|3309.8|3301.1|25
1642302190000|2022-01-16 03:03:10|3310.12|3301.42|3309.91|3301.21|3310.12|3301.42|3309.52|3300.82|18
1642302200000|2022-01-16 03:03:20|3309.9|3301.2|3310.36|3301.66|3310.53|3301.83|3309.74|3301.04|28
1642302210000|2022-01-16 03:03:30|3310.4|3301.7|3311.24|3302.54|3311.28|3302.58|3310.39|3301.69|27
1642302220000|2022-01-16 03:03:40|3311.29|3302.59|3311.48|3302.78|3311.55|3302.85|3310.72|3302.02|32
1642302230000|2022-01-16 03:03:50|3311.38|3302.68|3311.21|3302.51|3311.71|3303.01|3310.33|3301.63|36
1642302240000|2022-01-16 03:04:00|3310.49|3301.79|3310.53|3301.83|3310.74|3302.04|3310.33|3301.63|25
1642302250000|2022-01-16 03:04:10|3310.8|3302.1|3310.23|3301.53|3311.63|3302.93|3310|3301.3|33
1642302260000|2022-01-16 03:04:20|3310|3301.3|3310.48|3301.78|3310.48|3301.78|3310|3301.3|19
1642302270000|2022-01-16 03:04:30|3310.35|3301.65|3310.57|3301.87|3310.57|3301.87|3310.15|3301.45|20
1642302280000|2022-01-16 03:04:40|3310.92|3302.22|3311.72|3303.02|3311.72|3303.02|3310.71|3302.01|37
1642302290000|2022-01-16 03:04:50|3311.63|3302.93|3311.66|3302.96|3311.98|3303.28|3311.43|3302.73|34
1642302300000|2022-01-16 03:05:00|3311.72|3303.02|3311.48|3302.78|3311.88|3303.18|3311.39|3302.69|27
1642302310000|2022-01-16 03:05:10|3311.07|3302.37|3310.93|3302.23|3311.86|3303.16|3310.85|3302.15|30
1642302320000|2022-01-16 03:05:20|3311.06|3302.36|3310.88|3302.18|3311.35|3302.65|3310.65|3301.95|30
1642302330000|2022-01-16 03:05:30|3310.65|3301.95|3310.86|3302.16|3311.35|3302.65|3310.65|3301.95|31
1642302340000|2022-01-16 03:05:40|3310.87|3302.17|3310.85|3302.15|3310.92|3302.22|3310.52|3301.82|35
1642302350000|2022-01-16 03:05:50|3310.57|3301.87|3310.54|3301.84|3311.11|3302.41|3310.2|3301.5|25
1642302360000|2022-01-16 03:06:00|3310.51|3301.81|3310.2|3301.5|3310.78|3302.08|3310.2|3301.5|22
1642302370000|2022-01-16 03:06:10|3310.3|3301.6|3310.45|3301.75|3310.56|3301.86|3310.2|3301.5|21
1642302380000|2022-01-16 03:06:20|3310.54|3301.84|3310.63|3301.93|3310.74|3302.04|3310.54|3301.84|16
1642302390000|2022-01-16 03:06:30|3310.65|3301.95|3310.62|3301.92|3311.38|3302.68|3310.3|3301.6|23
1642302400000|2022-01-16 03:06:40|3310.61|3301.91|3310.5|3301.8|3310.64|3301.94|3310.43|3301.73|12
1642302410000|2022-01-16 03:06:50|3310.51|3301.81|3309.08|3300.38|3310.51|3301.81|3308.95|3300.25|27
1642302420000|2022-01-16 03:07:00|3309.06|3300.36|3309.45|3300.75|3309.52|3300.82|3308.96|3300.26|32
1642302430000|2022-01-16 03:07:10|3309.34|3300.64|3308.02|3299.32|3309.34|3300.64|3307.98|3299.28|36
1642302440000|2022-01-16 03:07:20|3308.03|3299.33|3308.07|3299.37|3308.56|3299.86|3307.94|3299.24|35
1642302450000|2022-01-16 03:07:30|3308.1|3299.4|3307.93|3299.23|3308.17|3299.47|3307.77|3299.07|29
1642302460000|2022-01-16 03:07:40|3307.98|3299.28|3307.15|3298.45|3307.98|3299.28|3306.97|3298.27|37
1642302470000|2022-01-16 03:07:50|3307.14|3298.44|3306.69|3297.99|3307.22|3298.52|3306.34|3297.64|34
1642302480000|2022-01-16 03:08:00|3306.67|3297.97|3306.36|3297.66|3306.67|3297.97|3305.97|3297.27|18
1642302490000|2022-01-16 03:08:10|3306.52|3297.82|3307.3|3298.6|3307.66|3298.96|3305.7|3297|35
1642302500000|2022-01-16 03:08:20|3307.28|3298.58|3307.74|3299.04|3307.94|3299.24|3306.63|3297.93|28
1642302510000|2022-01-16 03:08:30|3307.75|3299.05|3307.84|3299.14|3307.95|3299.25|3307.51|3298.81|24
1642302520000|2022-01-16 03:08:40|3307.82|3299.12|3307.9|3299.2|3307.93|3299.23|3307.75|3299.05|16
1642302530000|2022-01-16 03:08:50|3307.91|3299.21|3308.56|3299.86|3308.71|3300.01|3306.81|3298.11|16
1642302540000|2022-01-16 03:09:00|3308.54|3299.84|3307.48|3298.78|3308.71|3300.01|3307.36|3298.66|4
1642302550000|2022-01-16 03:09:10|3307.97|3299.27|3307.47|3298.77|3307.97|3299.27|3307.28|3298.58|33
1642302560000|2022-01-16 03:09:20|3307.59|3298.89|3307.83|3299.13|3308.07|3299.37|3306.91|3298.21|32
1642302570000|2022-01-16 03:09:30|3307.74|3299.04|3308.06|3299.36|3308.06|3299.36|3307.3|3298.6|36
1642302580000|2022-01-16 03:09:40|3307.6|3298.9|3306.26|3297.56|3307.6|3298.9|3306.25|3297.55|29
1642302590000|2022-01-16 03:09:50|3306.25|3297.55|3305.95|3297.25|3306.51|3297.81|3305.38|3296.68|35
1642302600000|2022-01-16 03:10:00|3305.87|3297.17|3305.6|3296.9|3306.88|3298.18|3305.16|3296.46|39
1642302610000|2022-01-16 03:10:10|3305.55|3296.85|3306.22|3297.52|3306.29|3297.59|3305|3296.3|31
1642302620000|2022-01-16 03:10:20|3306.2|3297.5|3305.87|3297.17|3306.61|3297.91|3305.87|3297.17|27
1642302630000|2022-01-16 03:10:30|3305.99|3297.29|3307|3298.3|3307.27|3298.57|3305.73|3297.03|23
1642302640000|2022-01-16 03:10:40|3307.03|3298.33|3307.68|3298.98|3307.85|3299.15|3306.88|3298.18|22
1642302650000|2022-01-16 03:10:50|3307.69|3298.99|3306.97|3298.27|3307.92|3299.22|3306.88|3298.18|15
1642302660000|2022-01-16 03:11:00|3306.88|3298.18|3308.24|3299.54|3308.54|3299.84|3306.88|3298.18|23
1642302670000|2022-01-16 03:11:10|3308.21|3299.51|3309.26|3300.56|3309.38|3300.68|3308.21|3299.51|24
1642302680000|2022-01-16 03:11:20|3309.18|3300.48|3308.97|3300.27|3309.37|3300.67|3308.9|3300.2|18
1642302690000|2022-01-16 03:11:30|3308.94|3300.24|3309.29|3300.59|3309.38|3300.68|3308.94|3300.24|8
1642302700000|2022-01-16 03:11:40|3309.38|3300.68|3309.19|3300.49|3309.43|3300.73|3308.94|3300.24|21
1642302710000|2022-01-16 03:11:50|3309.18|3300.48|3310.19|3301.49|3310.19|3301.49|3308.83|3300.13|25
1642302720000|2022-01-16 03:12:00|3310.11|3301.41|3310.17|3301.47|3311.01|3302.31|3309.88|3301.18|16
1642302730000|2022-01-16 03:12:10|3311.01|3302.31|3311.69|3302.99|3312.23|3303.53|3309.96|3301.26|27
1642302740000|2022-01-16 03:12:20|3311.42|3302.72|3313.28|3304.58|3313.48|3304.78|3311.1|3302.4|28
1642302750000|2022-01-16 03:12:30|3313.27|3304.57|3313.16|3304.46|3313.27|3304.57|3312.65|3303.95|21
1642302760000|2022-01-16 03:12:40|3313.24|3304.54|3312.9|3304.2|3313.25|3304.55|3312.75|3304.05|13
1642302770000|2022-01-16 03:12:50|3313.29|3304.59|3313.79|3305.09|3314.3|3305.6|3313.29|3304.59|17
1642302780000|2022-01-16 03:13:00|3314.32|3305.62|3313.5|3304.8|3314.32|3305.62|3313.35|3304.65|23
1642302790000|2022-01-16 03:13:10|3313.42|3304.72|3313.59|3304.89|3313.71|3305.01|3313.4|3304.7|29
1642302800000|2022-01-16 03:13:20|3313.6|3304.9|3313.43|3304.73|3313.66|3304.96|3313.4|3304.7|19
1642302810000|2022-01-16 03:13:30|3313.6|3304.9|3313.65|3304.95|3314.12|3305.42|3313.53|3304.83|30
1642302820000|2022-01-16 03:13:40|3313.61|3304.91|3313.36|3304.66|3314.12|3305.42|3312.98|3304.28|33
1642302830000|2022-01-16 03:13:50|3313.1|3304.4|3312.85|3304.15|3313.29|3304.59|3312.58|3303.88|18
1642302840000|2022-01-16 03:14:00|3312.82|3304.12|3312.57|3303.87|3313.06|3304.36|3312.47|3303.77|33
1642302850000|2022-01-16 03:14:10|3312.54|3303.84|3311.59|3302.89|3312.95|3304.25|3311.49|3302.79|26
1642302860000|2022-01-16 03:14:20|3311.58|3302.88|3311.6|3302.9|3312.42|3303.72|3311.12|3302.42|38
1642302870000|2022-01-16 03:14:30|3311.33|3302.63|3312.18|3303.48|3312.31|3303.61|3311.32|3302.62|28
1642302880000|2022-01-16 03:14:40|3312.28|3303.58|3313.03|3304.33|3313.03|3304.33|3311.08|3302.38|26
1642302890000|2022-01-16 03:14:50|3312.89|3304.19|3313.66|3304.96|3313.8|3305.1|3312.86|3304.16|35
1642302900000|2022-01-16 03:15:00|3313.58|3304.88|3311.75|3303.05|3313.61|3304.91|3311.75|3303.05|36
1642302910000|2022-01-16 03:15:10|3311.85|3303.15|3311.3|3302.6|3311.87|3303.17|3310.81|3302.11|31
1642302920000|2022-01-16 03:15:20|3311.49|3302.79|3311.64|3302.94|3311.64|3302.94|3311.13|3302.43|31
1642302930000|2022-01-16 03:15:30|3311.68|3302.98|3311.38|3302.68|3312.23|3303.53|3311.17|3302.47|36
1642302940000|2022-01-16 03:15:40|3311.34|3302.64|3311.79|3303.09|3311.87|3303.17|3311.34|3302.64|36
1642302950000|2022-01-16 03:15:50|3311.49|3302.79|3311.69|3302.99|3311.88|3303.18|3311.11|3302.41|34
1642302960000|2022-01-16 03:16:00|3311.72|3303.02|3311.37|3302.67|3311.72|3303.02|3311.18|3302.48|24
1642302970000|2022-01-16 03:16:10|3311.72|3303.02|3311.31|3302.61|3311.72|3303.02|3311.14|3302.44|30
1642302980000|2022-01-16 03:16:20|3311.28|3302.58|3311.85|3303.15|3312.4|3303.7|3311.11|3302.41|31
1642302990000|2022-01-16 03:16:30|3311.87|3303.17|3311.72|3303.02|3313.41|3304.71|3311.36|3302.66|32
1642303000000|2022-01-16 03:16:40|3312.95|3304.25|3312.98|3304.28|3313.76|3305.06|3311.79|3303.09|28
1642303010000|2022-01-16 03:16:50|3312.66|3303.96|3315.08|3306.38|3315.08|3306.38|3312.54|3303.84|35
1642303020000|2022-01-16 03:17:00|3314.75|3306.05|3314.28|3305.58|3314.75|3306.05|3313.63|3304.93|34
1642303030000|2022-01-16 03:17:10|3314.29|3305.59|3314.55|3305.85|3314.55|3305.85|3313.61|3304.91|33
1642303040000|2022-01-16 03:17:20|3314.57|3305.87|3313.36|3304.66|3314.65|3305.95|3313.36|3304.66|29
1642303050000|2022-01-16 03:17:30|3313.32|3304.62|3312.98|3304.28|3313.85|3305.15|3312.98|3304.28|30
1642303060000|2022-01-16 03:17:40|3312.96|3304.26|3313.1|3304.4|3313.52|3304.82|3312.71|3304.01|29
1642303070000|2022-01-16 03:17:50|3313.13|3304.43|3312.94|3304.24|3313.14|3304.44|3312.84|3304.14|23
1642303080000|2022-01-16 03:18:00|3312.86|3304.16|3313.42|3304.72|3313.54|3304.84|3312.86|3304.16|25
1642303090000|2022-01-16 03:18:10|3313.48|3304.78|3313.87|3305.17|3313.87|3305.17|3313.13|3304.43|20
1642303100000|2022-01-16 03:18:20|3313.69|3304.99|3313.71|3305.01|3314.05|3305.35|3313.55|3304.85|23
1642303110000|2022-01-16 03:18:30|3313.99|3305.29|3313.51|3304.81|3313.99|3305.29|3313.14|3304.44|27
1642303120000|2022-01-16 03:18:40|3313.66|3304.96|3313.23|3304.53|3314.05|3305.35|3312.81|3304.11|31
1642303130000|2022-01-16 03:18:50|3313.2|3304.5|3313.06|3304.36|3313.27|3304.57|3312.75|3304.05|28
1642303140000|2022-01-16 03:19:00|3313.07|3304.37|3312.97|3304.27|3313.48|3304.78|3312.75|3304.05|24
1642303150000|2022-01-16 03:19:10|3313.19|3304.49|3313.17|3304.47|3313.34|3304.64|3312.84|3304.14|23
1642303160000|2022-01-16 03:19:20|3313.14|3304.44|3312.89|3304.19|3313.14|3304.44|3312.89|3304.19|2
1642303170000|2022-01-16 03:19:30|3313.01|3304.31|3313.07|3304.37|3313.14|3304.44|3312.82|3304.12|11
1642303180000|2022-01-16 03:19:40|3312.97|3304.27|3313.27|3304.57|3313.44|3304.74|3312.97|3304.27|12
1642303190000|2022-01-16 03:19:50|3313.42|3304.72|3313.42|3304.72|3313.42|3304.72|3313.42|3304.72|1
1642303200000|2022-01-16 03:20:00|3313.41|3304.71|3314.33|3305.63|3315.04|3306.34|3313.41|3304.71|20
1642303210000|2022-01-16 03:20:10|3314.32|3305.62|3315.52|3306.82|3316.42|3307.72|3314.32|3305.62|24
1642303220000|2022-01-16 03:20:20|3315.53|3306.83|3315.13|3306.43|3317.26|3308.56|3315.13|3306.43|33
1642303230000|2022-01-16 03:20:30|3315.93|3307.23|3316.8|3308.1|3316.98|3308.28|3315.67|3306.97|23
1642303240000|2022-01-16 03:20:40|3316.1|3307.4|3316.55|3307.85|3316.98|3308.28|3316.1|3307.4|12
1642303250000|2022-01-16 03:20:50|3316.48|3307.78|3316.55|3307.85|3316.55|3307.85|3316.46|3307.76|6
1642303260000|2022-01-16 03:21:00|3316.52|3307.82|3316.42|3307.72|3317.59|3308.89|3315.78|3307.08|31
1642303270000|2022-01-16 03:21:10|3316.43|3307.73|3318.05|3309.35|3318.14|3309.44|3315.9|3307.2|36
1642303280000|2022-01-16 03:21:20|3318.07|3309.37|3318.11|3309.41|3318.11|3309.41|3317.11|3308.41|32
1642303290000|2022-01-16 03:21:30|3317.77|3309.07|3317.44|3308.74|3318.11|3309.41|3317.44|3308.74|18
1642303300000|2022-01-16 03:21:40|3317.46|3308.76|3318.07|3309.37|3318.08|3309.38|3317.46|3308.76|23
1642303310000|2022-01-16 03:21:50|3317.76|3309.06|3317.4|3308.7|3318.52|3309.82|3317.4|3308.7|11
1642303320000|2022-01-16 03:22:00|3317.41|3308.71|3317.4|3308.7|3318.25|3309.55|3317.39|3308.69|18
1642303330000|2022-01-16 03:22:10|3317.49|3308.79|3317.38|3308.68|3318.3|3309.6|3317.18|3308.48|28
1642303340000|2022-01-16 03:22:20|3317.4|3308.7|3317.49|3308.79|3318.22|3309.52|3317.33|3308.63|23
1642303350000|2022-01-16 03:22:30|3317.5|3308.8|3317.78|3309.08|3317.84|3309.14|3317.5|3308.8|13
1642303360000|2022-01-16 03:22:40|3318|3309.3|3319.14|3310.44|3319.23|3310.53|3317.88|3309.18|19
1642303370000|2022-01-16 03:22:50|3318.02|3309.32|3318.84|3310.14|3320.08|3311.38|3318.02|3309.32|18
1642303380000|2022-01-16 03:23:00|3319.26|3310.56|3318.68|3309.98|3320.08|3311.38|3318.12|3309.42|20
1642303390000|2022-01-16 03:23:10|3319.02|3310.32|3318.35|3309.65|3319.4|3310.7|3318.1|3309.4|37
1642303400000|2022-01-16 03:23:20|3318.37|3309.67|3318.69|3309.99|3319.12|3310.42|3317.83|3309.13|25
1642303410000|2022-01-16 03:23:30|3318.6|3309.9|3319.05|3310.35|3319.16|3310.46|3318.21|3309.51|28
1642303420000|2022-01-16 03:23:40|3318.8|3310.1|3318.46|3309.76|3318.98|3310.28|3317.68|3308.98|30
1642303430000|2022-01-16 03:23:50|3318.35|3309.65|3318.11|3309.41|3318.44|3309.74|3317.83|3309.13|32
1642303440000|2022-01-16 03:24:00|3318.18|3309.48|3317.94|3309.24|3318.26|3309.56|3317.91|3309.21|24
1642303450000|2022-01-16 03:24:10|3317.99|3309.29|3317.88|3309.18|3318.02|3309.32|3317.85|3309.15|25
1642303460000|2022-01-16 03:24:20|3317.77|3309.07|3317.61|3308.91|3317.83|3309.13|3317.01|3308.31|27
1642303470000|2022-01-16 03:24:30|3317.66|3308.96|3318.2|3309.5|3318.33|3309.63|3317.43|3308.73|28
1642303480000|2022-01-16 03:24:40|3318.19|3309.49|3319.14|3310.44|3319.37|3310.67|3318.17|3309.47|27
1642303490000|2022-01-16 03:24:50|3319.13|3310.43|3318.94|3310.24|3319.17|3310.47|3318.76|3310.06|36
1642303500000|2022-01-16 03:25:00|3319.18|3310.48|3320.25|3311.55|3320.84|3312.14|3319.18|3310.48|36
1642303510000|2022-01-16 03:25:10|3320.38|3311.68|3320.13|3311.43|3320.38|3311.68|3319.83|3311.13|28
1642303520000|2022-01-16 03:25:20|3320.01|3311.31|3320.28|3311.58|3320.5|3311.8|3320.01|3311.31|31
1642303530000|2022-01-16 03:25:30|3320.3|3311.6|3320.59|3311.89|3320.78|3312.08|3320.01|3311.31|32
1642303540000|2022-01-16 03:25:40|3320.78|3312.08|3319.04|3310.34|3320.78|3312.08|3319.04|3310.34|23
1642303550000|2022-01-16 03:25:50|3318.87|3310.17|3319.41|3310.71|3319.54|3310.84|3318.87|3310.17|29
1642303560000|2022-01-16 03:26:00|3319.47|3310.77|3319.33|3310.63|3319.7|3311|3319.25|3310.55|18
1642303570000|2022-01-16 03:26:10|3319.36|3310.66|3319.48|3310.78|3319.49|3310.79|3319.35|3310.65|16
1642303580000|2022-01-16 03:26:20|3319.36|3310.66|3319.34|3310.64|3319.49|3310.79|3319.19|3310.49|24
1642303590000|2022-01-16 03:26:30|3319.33|3310.63|3319.6|3310.9|3319.67|3310.97|3319.21|3310.51|26
1642303600000|2022-01-16 03:26:40|3319.09|3310.39|3319.21|3310.51|3319.69|3310.99|3319.09|3310.39|24
1642303610000|2022-01-16 03:26:50|3319.6|3310.9|3318.88|3310.18|3319.93|3311.23|3318.88|3310.18|17
1642303620000|2022-01-16 03:27:00|3319.21|3310.51|3319.88|3311.18|3320.25|3311.55|3319.2|3310.5|30
1642303630000|2022-01-16 03:27:10|3319.84|3311.14|3318.74|3310.04|3319.84|3311.14|3318.63|3309.93|30
1642303640000|2022-01-16 03:27:20|3318.76|3310.06|3318.69|3309.99|3318.88|3310.18|3318.63|3309.93|27
1642303650000|2022-01-16 03:27:30|3318.73|3310.03|3317.93|3309.23|3319.27|3310.57|3317.93|3309.23|27
1642303660000|2022-01-16 03:27:40|3319.47|3310.77|3319.47|3310.77|3319.47|3310.77|3318.96|3310.26|10
1642303670000|2022-01-16 03:27:50|3319.18|3310.48|3319.49|3310.79|3319.56|3310.86|3319.15|3310.45|27
1642303680000|2022-01-16 03:28:00|3319.5|3310.8|3319.49|3310.79|3319.7|3311|3319.46|3310.76|22
1642303690000|2022-01-16 03:28:10|3319.5|3310.8|3319.56|3310.86|3319.7|3311|3319.11|3310.41|21
1642303700000|2022-01-16 03:28:20|3319.47|3310.77|3318.65|3309.95|3319.57|3310.87|3318.65|3309.95|21
1642303710000|2022-01-16 03:28:30|3319.1|3310.4|3318.88|3310.18|3319.61|3310.91|3318.47|3309.77|32
1642303720000|2022-01-16 03:28:40|3318.69|3309.99|3318.51|3309.81|3319.58|3310.88|3318.51|3309.81|35
1642303730000|2022-01-16 03:28:50|3318.56|3309.86|3318.75|3310.05|3319.56|3310.86|3318.47|3309.77|31
1642303740000|2022-01-16 03:29:00|3318.97|3310.27|3319.25|3310.55|3319.54|3310.84|3318.43|3309.73|20
1642303750000|2022-01-16 03:29:10|3318.43|3309.73|3319.29|3310.59|3319.48|3310.78|3318.34|3309.64|20
1642303760000|2022-01-16 03:29:20|3319.48|3310.78|3319.48|3310.78|3319.72|3311.02|3319.2|3310.5|14
1642303770000|2022-01-16 03:29:30|3319.33|3310.63|3319.33|3310.63|3319.33|3310.63|3319.33|3310.63|1
1642303780000|2022-01-16 03:29:40|3319.2|3310.5|3318.8|3310.1|3319.41|3310.71|3318.77|3310.07|20
1642303790000|2022-01-16 03:29:50|3319.41|3310.71|3318.63|3309.93|3319.41|3310.71|3318.63|3309.93|26
1642303800000|2022-01-16 03:30:00|3318.57|3309.87|3318.55|3309.85|3319.06|3310.36|3318.25|3309.55|35
1642303810000|2022-01-16 03:30:10|3318.46|3309.76|3319.59|3310.89|3319.63|3310.93|3318.11|3309.41|34
1642303820000|2022-01-16 03:30:20|3319.65|3310.95|3319.8|3311.1|3320.03|3311.33|3318.99|3310.29|31
1642303830000|2022-01-16 03:30:30|3319.89|3311.19|3319.81|3311.11|3320.56|3311.86|3319.34|3310.64|28
1642303840000|2022-01-16 03:30:40|3319.86|3311.16|3319.23|3310.53|3319.86|3311.16|3319.12|3310.42|31
1642303850000|2022-01-16 03:30:50|3319.18|3310.48|3319.13|3310.43|3319.24|3310.54|3319.02|3310.32|24
1642303860000|2022-01-16 03:31:00|3319.01|3310.31|3319.22|3310.52|3319.28|3310.58|3318.85|3310.15|23
1642303870000|2022-01-16 03:31:10|3319.25|3310.55|3319.49|3310.79|3319.51|3310.81|3319.17|3310.47|30
1642303880000|2022-01-16 03:31:20|3319.5|3310.8|3319.53|3310.83|3319.53|3310.83|3318.99|3310.29|34
1642303890000|2022-01-16 03:31:30|3319.54|3310.84|3318.61|3309.91|3319.54|3310.84|3318.14|3309.44|26
1642303900000|2022-01-16 03:31:40|3318.67|3309.97|3317.51|3308.81|3318.71|3310.01|3317.45|3308.75|32
1642303910000|2022-01-16 03:31:50|3317.52|3308.82|3317.83|3309.13|3318.13|3309.43|3317.18|3308.48|33
1642303920000|2022-01-16 03:32:00|3317.71|3309.01|3316.22|3307.52|3317.83|3309.13|3315.67|3306.97|35
1642303930000|2022-01-16 03:32:10|3316.16|3307.46|3316.68|3307.98|3317.1|3308.4|3316.01|3307.31|30
1642303940000|2022-01-16 03:32:20|3316.67|3307.97|3316.01|3307.31|3316.75|3308.05|3315.9|3307.2|28
1642303950000|2022-01-16 03:32:30|3316.05|3307.35|3316.16|3307.46|3316.97|3308.27|3316.02|3307.32|33
1642303960000|2022-01-16 03:32:40|3316.11|3307.41|3316.07|3307.37|3316.65|3307.95|3316.07|3307.37|34
1642303970000|2022-01-16 03:32:50|3316.11|3307.41|3316.17|3307.47|3316.21|3307.51|3316.08|3307.38|20
1642303980000|2022-01-16 03:33:00|3316.19|3307.49|3315.39|3306.69|3316.23|3307.53|3315.34|3306.64|23
1642303990000|2022-01-16 03:33:10|3315.4|3306.7|3315.21|3306.51|3315.42|3306.72|3315.17|3306.47|20
1642304000000|2022-01-16 03:33:20|3315.22|3306.52|3315.32|3306.62|3315.99|3307.29|3315.17|3306.47|28
1642304010000|2022-01-16 03:33:30|3315.37|3306.67|3316.61|3307.91|3316.71|3308.01|3315.37|3306.67|20
1642304020000|2022-01-16 03:33:40|3316.46|3307.76|3316.29|3307.59|3316.84|3308.14|3316.08|3307.38|17
1642304030000|2022-01-16 03:33:50|3316.31|3307.61|3316.64|3307.94|3317.44|3308.74|3316|3307.3|25
1642304040000|2022-01-16 03:34:00|3316.59|3307.89|3315.78|3307.08|3317.41|3308.71|3315.78|3307.08|17
1642304050000|2022-01-16 03:34:10|3315.91|3307.21|3316.16|3307.46|3317.33|3308.63|3315.91|3307.21|16
1642304060000|2022-01-16 03:34:20|3316.33|3307.63|3316.25|3307.55|3316.52|3307.82|3315.41|3306.71|33
1642304070000|2022-01-16 03:34:30|3316.2|3307.5|3316.53|3307.83|3316.88|3308.18|3316.07|3307.37|29
1642304080000|2022-01-16 03:34:40|3316.55|3307.85|3316.7|3308|3317.14|3308.44|3316.27|3307.57|32
1642304090000|2022-01-16 03:34:50|3316.66|3307.96|3316.84|3308.14|3316.86|3308.16|3316.29|3307.59|31
1642304100000|2022-01-16 03:35:00|3316.98|3308.28|3315.92|3307.22|3316.98|3308.28|3315.69|3306.99|39
1642304110000|2022-01-16 03:35:10|3316.04|3307.34|3316.74|3308.04|3316.93|3308.23|3315.98|3307.28|32
1642304120000|2022-01-16 03:35:20|3316|3307.3|3318.18|3309.48|3318.28|3309.58|3316|3307.3|32
1642304130000|2022-01-16 03:35:30|3318.28|3309.58|3318.26|3309.56|3318.51|3309.81|3318.23|3309.53|15
1642304140000|2022-01-16 03:35:40|3318.27|3309.57|3317.82|3309.12|3318.38|3309.68|3317.58|3308.88|16
1642304150000|2022-01-16 03:35:50|3318.41|3309.71|3318.25|3309.55|3318.45|3309.75|3318.16|3309.46|27
1642304160000|2022-01-16 03:36:00|3318.26|3309.56|3317.95|3309.25|3318.33|3309.63|3317.77|3309.07|24
1642304170000|2022-01-16 03:36:10|3318.83|3310.13|3318.26|3309.56|3318.83|3310.13|3317.8|3309.1|27
1642304180000|2022-01-16 03:36:20|3318.39|3309.69|3319.37|3310.67|3319.86|3311.16|3318.39|3309.69|19
1642304190000|2022-01-16 03:36:30|3319.32|3310.62|3319.96|3311.26|3320.49|3311.79|3319.22|3310.52|23
1642304200000|2022-01-16 03:36:40|3319.72|3311.02|3319.2|3310.5|3320.02|3311.32|3319.18|3310.48|33
1642304210000|2022-01-16 03:36:50|3319.22|3310.52|3318.49|3309.79|3319.22|3310.52|3318.41|3309.71|28
1642304220000|2022-01-16 03:37:00|3318.47|3309.77|3318.47|3309.77|3318.47|3309.77|3318.36|3309.66|14
1642304230000|2022-01-16 03:37:10|3318.35|3309.65|3317.9|3309.2|3318.52|3309.82|3317.9|3309.2|30
1642304240000|2022-01-16 03:37:20|3317.73|3309.03|3316.5|3307.8|3317.88|3309.18|3316.13|3307.43|26
1642304250000|2022-01-16 03:37:30|3316.49|3307.79|3316.18|3307.48|3316.85|3308.15|3316.06|3307.36|34
1642304260000|2022-01-16 03:37:40|3316.15|3307.45|3315.52|3306.82|3316.48|3307.78|3315.42|3306.72|30
1642304270000|2022-01-16 03:37:50|3315.16|3306.46|3315.99|3307.29|3316.43|3307.73|3315.16|3306.46|33
1642304280000|2022-01-16 03:38:00|3315.98|3307.28|3315.81|3307.11|3316.13|3307.43|3315.14|3306.44|38
1642304290000|2022-01-16 03:38:10|3315.13|3306.43|3315.04|3306.34|3316.35|3307.65|3314.97|3306.27|36
1642304300000|2022-01-16 03:38:20|3315.38|3306.68|3314.82|3306.12|3315.46|3306.76|3314.67|3305.97|31
1642304310000|2022-01-16 03:38:30|3315.51|3306.81|3315.96|3307.26|3315.96|3307.26|3314.77|3306.07|26
1642304320000|2022-01-16 03:38:40|3315.89|3307.19|3316.18|3307.48|3316.49|3307.79|3315.6|3306.9|33
1642304330000|2022-01-16 03:38:50|3316.51|3307.81|3316.42|3307.72|3316.72|3308.02|3316.25|3307.55|34
1642304340000|2022-01-16 03:39:00|3316.41|3307.71|3316.49|3307.79|3316.79|3308.09|3315.77|3307.07|24
1642304350000|2022-01-16 03:39:10|3316.48|3307.78|3316.94|3308.24|3317.29|3308.59|3316.27|3307.57|26
1642304360000|2022-01-16 03:39:20|3317.11|3308.41|3318.56|3309.86|3318.56|3309.86|3316.3|3307.6|25
1642304370000|2022-01-16 03:39:30|3318.45|3309.75|3318.21|3309.51|3318.66|3309.96|3318.13|3309.43|23
1642304380000|2022-01-16 03:39:40|3318.32|3309.62|3317.43|3308.73|3318.32|3309.62|3317.24|3308.54|32
1642304390000|2022-01-16 03:39:50|3316.91|3308.21|3318.44|3309.74|3318.6|3309.9|3316.55|3307.85|36
1642304400000|2022-01-16 03:40:00|3317.91|3309.21|3317.8|3309.1|3318.37|3309.67|3317.12|3308.42|36
1642304410000|2022-01-16 03:40:10|3317.1|3308.4|3318|3309.3|3318|3309.3|3316.57|3307.87|27
1642304420000|2022-01-16 03:40:20|3317.84|3309.14|3317.6|3308.9|3318.23|3309.53|3316.93|3308.23|31
1642304430000|2022-01-16 03:40:30|3317.93|3309.23|3317.91|3309.21|3318.03|3309.33|3317.37|3308.67|34
1642304440000|2022-01-16 03:40:40|3317.89|3309.19|3318.04|3309.34|3318.13|3309.43|3317.31|3308.61|33
1642304450000|2022-01-16 03:40:50|3318.07|3309.37|3317.47|3308.77|3318.11|3309.41|3317.35|3308.65|26
1642304460000|2022-01-16 03:41:00|3317.41|3308.71|3318.79|3310.09|3319.31|3310.61|3317.41|3308.71|20
1642304470000|2022-01-16 03:41:10|3318.6|3309.9|3318.77|3310.07|3319.88|3311.18|3318.35|3309.65|32
1642304480000|2022-01-16 03:41:20|3318.91|3310.21|3319.64|3310.94|3320.08|3311.38|3318.35|3309.65|34
1642304490000|2022-01-16 03:41:30|3319.66|3310.96|3319.86|3311.16|3320.04|3311.34|3318.9|3310.2|30
1642304500000|2022-01-16 03:41:40|3320.02|3311.32|3320.03|3311.33|3320.25|3311.55|3319.23|3310.53|33
1642304510000|2022-01-16 03:41:50|3319.56|3310.86|3319.89|3311.19|3320.03|3311.33|3319.26|3310.56|31
1642304520000|2022-01-16 03:42:00|3319.34|3310.64|3320.05|3311.35|3320.05|3311.35|3319.06|3310.36|31
1642304530000|2022-01-16 03:42:10|3319.38|3310.68|3318.94|3310.24|3319.56|3310.86|3318.78|3310.08|13
1642304540000|2022-01-16 03:42:20|3319.47|3310.77|3319.53|3310.83|3319.83|3311.13|3319.12|3310.42|20
1642304550000|2022-01-16 03:42:30|3319.77|3311.07|3319.34|3310.64|3319.82|3311.12|3319.19|3310.49|19
1642304560000|2022-01-16 03:42:40|3319.31|3310.61|3319.59|3310.89|3320.12|3311.42|3319.27|3310.57|27
1642304570000|2022-01-16 03:42:50|3319.8|3311.1|3319.86|3311.16|3319.9|3311.2|3319.68|3310.98|13
1642304580000|2022-01-16 03:43:00|3319.83|3311.13|3319.34|3310.64|3319.83|3311.13|3319.15|3310.45|22
1642304590000|2022-01-16 03:43:10|3319.17|3310.47|3319.92|3311.22|3320.33|3311.63|3319.15|3310.45|32
1642304600000|2022-01-16 03:43:20|3320.14|3311.44|3320.15|3311.45|3320.87|3312.17|3319.1|3310.4|38
1642304610000|2022-01-16 03:43:30|3319.46|3310.76|3320.49|3311.79|3321.03|3312.33|3318.95|3310.25|22
1642304620000|2022-01-16 03:43:40|3320.36|3311.66|3320.56|3311.86|3320.59|3311.89|3318.94|3310.24|28
1642304630000|2022-01-16 03:43:50|3320.42|3311.72|3320.56|3311.86|3320.94|3312.24|3320.42|3311.72|26
1642304640000|2022-01-16 03:44:00|3320.55|3311.85|3320.67|3311.97|3320.76|3312.06|3320.3|3311.6|21
1642304650000|2022-01-16 03:44:10|3320.68|3311.98|3320.34|3311.64|3320.68|3311.98|3319.97|3311.27|18
1642304660000|2022-01-16 03:44:20|3320.38|3311.68|3320.86|3312.16|3321.06|3312.36|3320.06|3311.36|26
1642304670000|2022-01-16 03:44:30|3320.87|3312.17|3320.75|3312.05|3321.47|3312.77|3320.25|3311.55|21
1642304680000|2022-01-16 03:44:40|3320.77|3312.07|3321.04|3312.34|3321.13|3312.43|3320.73|3312.03|32
1642304690000|2022-01-16 03:44:50|3320.77|3312.07|3321.49|3312.79|3321.49|3312.79|3320.64|3311.94|34
1642304700000|2022-01-16 03:45:00|3321.15|3312.45|3320.38|3311.68|3321.29|3312.59|3320.02|3311.32|33
1642304710000|2022-01-16 03:45:10|3320.11|3311.41|3318.79|3310.09|3320.38|3311.68|3318.56|3309.86|37
1642304720000|2022-01-16 03:45:20|3318.9|3310.2|3319.14|3310.44|3319.17|3310.47|3318.86|3310.16|32
1642304730000|2022-01-16 03:45:30|3319.15|3310.45|3319.23|3310.53|3319.73|3311.03|3318.93|3310.23|34
1642304740000|2022-01-16 03:45:40|3318.82|3310.12|3319.08|3310.38|3319.24|3310.54|3318.82|3310.12|30
1642304750000|2022-01-16 03:45:50|3319.09|3310.39|3319.06|3310.36|3319.24|3310.54|3319.06|3310.36|26
1642304760000|2022-01-16 03:46:00|3319.11|3310.41|3318.95|3310.25|3319.21|3310.51|3318.77|3310.07|25
1642304770000|2022-01-16 03:46:10|3318.93|3310.23|3319.13|3310.43|3319.57|3310.87|3318.78|3310.08|31
1642304780000|2022-01-16 03:46:20|3319.26|3310.56|3318.65|3309.95|3319.46|3310.76|3317.98|3309.28|32
1642304790000|2022-01-16 03:46:30|3319.26|3310.56|3318.57|3309.87|3319.65|3310.95|3317.68|3308.98|35
1642304800000|2022-01-16 03:46:40|3319.32|3310.62|3319.43|3310.73|3319.55|3310.85|3319.31|3310.61|30
1642304810000|2022-01-16 03:46:50|3319.35|3310.65|3319.27|3310.57|3319.52|3310.82|3319.27|3310.57|16
1642304820000|2022-01-16 03:47:00|3319.26|3310.56|3319.54|3310.84|3319.62|3310.92|3319.26|3310.56|19
1642304830000|2022-01-16 03:47:10|3319.55|3310.85|3319.7|3311|3319.7|3311|3318.34|3309.64|15
1642304840000|2022-01-16 03:47:20|3319.63|3310.93|3319.54|3310.84|3319.66|3310.96|3319.09|3310.39|21
1642304850000|2022-01-16 03:47:30|3319.5|3310.8|3318.84|3310.14|3319.89|3311.19|3318.17|3309.47|28
1642304860000|2022-01-16 03:47:40|3318.85|3310.15|3318.58|3309.88|3319.89|3311.19|3318.02|3309.32|14
1642304870000|2022-01-16 03:47:50|3318.65|3309.95|3318.65|3309.95|3319.55|3310.85|3318.18|3309.48|25
1642304880000|2022-01-16 03:48:00|3318.67|3309.97|3319.42|3310.72|3319.42|3310.72|3318.1|3309.4|23
1642304890000|2022-01-16 03:48:10|3319.43|3310.73|3318.95|3310.25|3319.46|3310.76|3318.32|3309.62|24
1642304900000|2022-01-16 03:48:20|3318.77|3310.07|3319.53|3310.83|3319.59|3310.89|3318.62|3309.92|27
1642304910000|2022-01-16 03:48:30|3319.61|3310.91|3320.62|3311.92|3320.9|3312.2|3319.61|3310.91|30
1642304920000|2022-01-16 03:48:40|3320.91|3312.21|3320.16|3311.46|3320.91|3312.21|3320.16|3311.46|21
1642304930000|2022-01-16 03:48:50|3320.21|3311.51|3320.37|3311.67|3320.42|3311.72|3319.9|3311.2|31
1642304940000|2022-01-16 03:49:00|3320.34|3311.64|3320.82|3312.12|3320.88|3312.18|3320.27|3311.57|22
1642304950000|2022-01-16 03:49:10|3320.65|3311.95|3320.29|3311.59|3322.07|3313.37|3320.29|3311.59|30
1642304960000|2022-01-16 03:49:20|3320.58|3311.88|3321.78|3313.08|3322.1|3313.4|3320.55|3311.85|33
1642304970000|2022-01-16 03:49:30|3321.95|3313.25|3321.04|3312.34|3321.96|3313.26|3320.51|3311.81|27
1642304980000|2022-01-16 03:49:40|3321.29|3312.59|3320.65|3311.95|3321.3|3312.6|3320.45|3311.75|18
1642304990000|2022-01-16 03:49:50|3320.62|3311.92|3321.08|3312.38|3321.37|3312.67|3320.62|3311.92|27
1642305000000|2022-01-16 03:50:00|3321.9|3313.2|3320.63|3311.93|3322.02|3313.32|3320.47|3311.77|33
1642305010000|2022-01-16 03:50:10|3320.76|3312.06|3322.99|3314.29|3323.13|3314.43|3320.49|3311.79|33
1642305020000|2022-01-16 03:50:20|3322.35|3313.65|3321.91|3313.21|3323.58|3314.88|3321.62|3312.92|35
1642305030000|2022-01-16 03:50:30|3321.65|3312.95|3322.31|3313.61|3323.31|3314.61|3321.65|3312.95|36
1642305040000|2022-01-16 03:50:40|3322.1|3313.4|3322.53|3313.83|3322.64|3313.94|3321.81|3313.11|36
1642305050000|2022-01-16 03:50:50|3322.32|3313.62|3323.2|3314.5|3323.2|3314.5|3321.97|3313.27|34
1642305060000|2022-01-16 03:51:00|3323.16|3314.46|3322.8|3314.1|3323.17|3314.47|3322.06|3313.36|33
1642305070000|2022-01-16 03:51:10|3322.77|3314.07|3323.04|3314.34|3323.17|3314.47|3322.69|3313.99|14
1642305080000|2022-01-16 03:51:20|3323.03|3314.33|3322.65|3313.95|3323.24|3314.54|3322.56|3313.86|24
1642305090000|2022-01-16 03:51:30|3322.53|3313.83|3323.18|3314.48|3323.18|3314.48|3322.22|3313.52|27
1642305100000|2022-01-16 03:51:40|3323.16|3314.46|3323.68|3314.98|3324.03|3315.33|3322.83|3314.13|29
1642305110000|2022-01-16 03:51:50|3323.41|3314.71|3323.52|3314.82|3323.93|3315.23|3322.47|3313.77|37
1642305120000|2022-01-16 03:52:00|3323.29|3314.59|3322.7|3314|3323.53|3314.83|3322.7|3314|38
1642305130000|2022-01-16 03:52:10|3322.5|3313.8|3322.51|3313.81|3323.27|3314.57|3322.11|3313.41|35
1642305140000|2022-01-16 03:52:20|3322.62|3313.92|3323.12|3314.42|3323.5|3314.8|3322.48|3313.78|26
1642305150000|2022-01-16 03:52:30|3323.45|3314.75|3324.43|3315.73|3324.71|3316.01|3323.12|3314.42|33
1642305160000|2022-01-16 03:52:40|3324.44|3315.74|3323.3|3314.6|3325.39|3316.69|3323.14|3314.44|33
1642305170000|2022-01-16 03:52:50|3324.19|3315.49|3323.1|3314.4|3324.19|3315.49|3323.1|3314.4|12
1642305180000|2022-01-16 03:53:00|3323.2|3314.5|3323.6|3314.9|3324.55|3315.85|3323.2|3314.5|16
1642305190000|2022-01-16 03:53:10|3323.62|3314.92|3324.07|3315.37|3324.15|3315.45|3323.62|3314.92|23
1642305200000|2022-01-16 03:53:20|3324.03|3315.33|3323.99|3315.29|3324.32|3315.62|3323.82|3315.12|29
1642305210000|2022-01-16 03:53:30|3323.81|3315.11|3323.73|3315.03|3324.01|3315.31|3323.71|3315.01|13
1642305220000|2022-01-16 03:53:40|3323.72|3315.02|3323.85|3315.15|3323.95|3315.25|3323.7|3315|8
1642305230000|2022-01-16 03:53:50|3323.86|3315.16|3325.3|3316.6|3326.32|3317.62|3323.83|3315.13|23
1642305240000|2022-01-16 03:54:00|3326.12|3317.42|3325.37|3316.67|3326.24|3317.54|3324.71|3316.01|29
1642305250000|2022-01-16 03:54:10|3325.35|3316.65|3324.47|3315.77|3326.32|3317.62|3324.16|3315.46|32
1642305260000|2022-01-16 03:54:20|3324.46|3315.76|3324.5|3315.8|3325.05|3316.35|3324.05|3315.35|23
1642305270000|2022-01-16 03:54:30|3324.52|3315.82|3323.99|3315.29|3324.86|3316.16|3323.91|3315.21|29
1642305280000|2022-01-16 03:54:40|3324.01|3315.31|3323.32|3314.62|3324.01|3315.31|3323.24|3314.54|29
1642305290000|2022-01-16 03:54:50|3323.15|3314.45|3323.38|3314.68|3323.55|3314.85|3322.81|3314.11|37
1642305300000|2022-01-16 03:55:00|3323.48|3314.78|3323.41|3314.71|3323.73|3315.03|3323.19|3314.49|31
1642305310000|2022-01-16 03:55:10|3323.3|3314.6|3323.34|3314.64|3323.68|3314.98|3323.24|3314.54|13
1642305320000|2022-01-16 03:55:20|3323.41|3314.71|3323.25|3314.55|3323.84|3315.14|3323|3314.3|32
1642305330000|2022-01-16 03:55:30|3323.17|3314.47|3323.33|3314.63|3323.95|3315.25|3323.08|3314.38|25
1642305340000|2022-01-16 03:55:40|3324.15|3315.45|3322.9|3314.2|3324.15|3315.45|3322.28|3313.58|11
1642305350000|2022-01-16 03:55:50|3322.23|3313.53|3323.59|3314.89|3323.59|3314.89|3322.2|3313.5|27
1642305360000|2022-01-16 03:56:00|3323.31|3314.61|3323.92|3315.22|3324.03|3315.33|3321.77|3313.07|34
1642305370000|2022-01-16 03:56:10|3323.94|3315.24|3324.27|3315.57|3324.45|3315.75|3323.79|3315.09|33
1642305380000|2022-01-16 03:56:20|3324.26|3315.56|3323.92|3315.22|3324.64|3315.94|3323.64|3314.94|37
1642305390000|2022-01-16 03:56:30|3324.03|3315.33|3323.44|3314.74|3324.38|3315.68|3323.44|3314.74|26
1642305400000|2022-01-16 03:56:40|3323.48|3314.78|3323.52|3314.82|3323.52|3314.82|3323.48|3314.78|4
1642305410000|2022-01-16 03:56:50|3323.48|3314.78|3323.58|3314.88|3323.68|3314.98|3323.48|3314.78|8
1642305420000|2022-01-16 03:57:00|3323.53|3314.83|3323.66|3314.96|3323.66|3314.96|3323.44|3314.74|19
1642305430000|2022-01-16 03:57:10|3323.77|3315.07|3324.09|3315.39|3324.13|3315.43|3323.77|3315.07|5
1642305440000|2022-01-16 03:57:20|3323.83|3315.13|3323.83|3315.13|3323.83|3315.13|3323.83|3315.13|1
1642305450000|2022-01-16 03:57:30|3324.21|3315.51|3324.5|3315.8|3324.85|3316.15|3323.83|3315.13|25
1642305460000|2022-01-16 03:57:40|3324.49|3315.79|3323.45|3314.75|3324.57|3315.87|3323.4|3314.7|26
1642305470000|2022-01-16 03:57:50|3323.44|3314.74|3323.43|3314.73|3324.15|3315.45|3323.37|3314.67|26
1642305480000|2022-01-16 03:58:00|3324.11|3315.41|3322.96|3314.26|3324.17|3315.47|3322.84|3314.14|36
1642305490000|2022-01-16 03:58:10|3322.94|3314.24|3322.85|3314.15|3323.32|3314.62|3322.43|3313.73|33
1642305500000|2022-01-16 03:58:20|3322.25|3313.55|3322.98|3314.28|3323.78|3315.08|3322.25|3313.55|22
1642305510000|2022-01-16 03:58:30|3322.91|3314.21|3321.9|3313.2|3323.33|3314.63|3321.77|3313.07|37
1642305520000|2022-01-16 03:58:40|3321.72|3313.02|3321.81|3313.11|3322.32|3313.62|3321.63|3312.93|32
1642305530000|2022-01-16 03:58:50|3321.88|3313.18|3321.61|3312.91|3322.3|3313.6|3321.5|3312.8|22
1642305540000|2022-01-16 03:59:00|3321.77|3313.07|3320.63|3311.93|3321.9|3313.2|3320.63|3311.93|17
1642305550000|2022-01-16 03:59:10|3320.82|3312.12|3321.66|3312.96|3321.67|3312.97|3320.63|3311.93|13
1642305560000|2022-01-16 03:59:20|3321.63|3312.93|3320.67|3311.97|3321.7|3313|3320.57|3311.87|27
1642305570000|2022-01-16 03:59:30|3320.68|3311.98|3320.52|3311.82|3320.97|3312.27|3320.52|3311.82|20
1642305580000|2022-01-16 03:59:40|3320.53|3311.83|3320.42|3311.72|3321.04|3312.34|3320.42|3311.72|29
1642305590000|2022-01-16 03:59:50|3320.38|3311.68|3319.67|3310.97|3320.69|3311.99|3319|3310.3|30
1642305600000|2022-01-16 04:00:00|3319.77|3311.07|3321.33|3312.63|3321.45|3312.75|3318.89|3310.19|38
1642305610000|2022-01-16 04:00:10|3321.41|3312.71|3320.9|3312.2|3321.63|3312.93|3320.71|3312.01|34
1642305620000|2022-01-16 04:00:20|3320.99|3312.29|3321.07|3312.37|3321.69|3312.99|3320.7|3312|27
1642305630000|2022-01-16 04:00:30|3321.05|3312.35|3320.66|3311.96|3321.24|3312.54|3320.59|3311.89|29
1642305640000|2022-01-16 04:00:40|3320.59|3311.89|3320.8|3312.1|3320.82|3312.12|3320.4|3311.7|31
1642305650000|2022-01-16 04:00:50|3320.85|3312.15|3320.69|3311.99|3320.85|3312.15|3319.87|3311.17|29
1642305660000|2022-01-16 04:01:00|3320.73|3312.03|3320.25|3311.55|3320.73|3312.03|3319.99|3311.29|27
1642305670000|2022-01-16 04:01:10|3320.22|3311.52|3319.42|3310.72|3320.22|3311.52|3319.42|3310.72|24
1642305680000|2022-01-16 04:01:20|3319.48|3310.78|3319.38|3310.68|3320.15|3311.45|3319.18|3310.48|31
1642305690000|2022-01-16 04:01:30|3319.3|3310.6|3319.05|3310.35|3319.5|3310.8|3318.55|3309.85|26
1642305700000|2022-01-16 04:01:40|3319.02|3310.32|3318.88|3310.18|3319.58|3310.88|3318.62|3309.92|36
1642305710000|2022-01-16 04:01:50|3318.87|3310.17|3319.02|3310.32|3319.7|3311|3318.82|3310.12|29
1642305720000|2022-01-16 04:02:00|3318.95|3310.25|3317.97|3309.27|3318.95|3310.25|3317.5|3308.8|30
1642305730000|2022-01-16 04:02:10|3317.96|3309.26|3318.77|3310.07|3319.34|3310.64|3317.87|3309.17|29
1642305740000|2022-01-16 04:02:20|3318.66|3309.96|3318.61|3309.91|3319.34|3310.64|3318.34|3309.64|27
1642305750000|2022-01-16 04:02:30|3318.76|3310.06|3318.65|3309.95|3319.11|3310.41|3318.6|3309.9|16
1642305760000|2022-01-16 04:02:40|3318.63|3309.93|3316.05|3307.35|3319.24|3310.54|3316.05|3307.35|23
1642305770000|2022-01-16 04:02:50|3316.02|3307.32|3317.05|3308.35|3317.05|3308.35|3315.54|3306.84|38
1642305780000|2022-01-16 04:03:00|3317|3308.3|3317.02|3308.32|3317.04|3308.34|3316.37|3307.67|27
1642305790000|2022-01-16 04:03:10|3317|3308.3|3315.26|3306.56|3317|3308.3|3315.26|3306.56|35
1642305800000|2022-01-16 04:03:20|3315.27|3306.57|3316.02|3307.32|3316.78|3308.08|3315.27|3306.57|36
1642305810000|2022-01-16 04:03:30|3315.98|3307.28|3316.72|3308.02|3316.88|3308.18|3315.83|3307.13|29
1642305820000|2022-01-16 04:03:40|3316.97|3308.27|3317.74|3309.04|3318.3|3309.6|3316.46|3307.76|30
1642305830000|2022-01-16 04:03:50|3317.75|3309.05|3317.58|3308.88|3318.59|3309.89|3317.13|3308.43|23
1642305840000|2022-01-16 04:04:00|3317.53|3308.83|3318.38|3309.68|3318.75|3310.05|3317.3|3308.6|26
1642305850000|2022-01-16 04:04:10|3318.3|3309.6|3317.3|3308.6|3318.3|3309.6|3317.12|3308.42|27
1642305860000|2022-01-16 04:04:20|3317.29|3308.59|3316.95|3308.25|3317.47|3308.77|3316.92|3308.22|29
1642305870000|2022-01-16 04:04:30|3317.1|3308.4|3316.88|3308.18|3317.3|3308.6|3316.88|3308.18|17
1642305880000|2022-01-16 04:04:40|3316.87|3308.17|3316.77|3308.07|3316.87|3308.17|3316.43|3307.73|17
1642305890000|2022-01-16 04:04:50|3316.8|3308.1|3316.49|3307.79|3316.8|3308.1|3316.35|3307.65|19
1642305900000|2022-01-16 04:05:00|3316.53|3307.83|3316.93|3308.23|3317.14|3308.44|3316.51|3307.81|24
1642305910000|2022-01-16 04:05:10|3316.96|3308.26|3316.57|3307.87|3317.02|3308.32|3316.32|3307.62|18
1642305920000|2022-01-16 04:05:20|3316.65|3307.95|3313.71|3305.01|3317.09|3308.39|3313.09|3304.39|29
1642305930000|2022-01-16 04:05:30|3313.86|3305.16|3314.47|3305.77|3314.47|3305.77|3313.86|3305.16|38
1642305940000|2022-01-16 04:05:40|3314.4|3305.7|3314.57|3305.87|3314.84|3306.14|3314.23|3305.53|32
1642305950000|2022-01-16 04:05:50|3314.56|3305.86|3314.42|3305.72|3315.02|3306.32|3314.32|3305.62|33
1642305960000|2022-01-16 04:06:00|3314.43|3305.73|3314.63|3305.93|3315.47|3306.77|3314.4|3305.7|34
1642305970000|2022-01-16 04:06:10|3314.54|3305.84|3314.63|3305.93|3314.88|3306.18|3314.46|3305.76|31
1642305980000|2022-01-16 04:06:20|3314.64|3305.94|3315.66|3306.96|3316.15|3307.45|3314.64|3305.94|34
1642305990000|2022-01-16 04:06:30|3315.63|3306.93|3316.13|3307.43|3316.99|3308.29|3315.03|3306.33|32
1642306000000|2022-01-16 04:06:40|3316.14|3307.44|3315.84|3307.14|3316.38|3307.68|3315.46|3306.76|29
1642306010000|2022-01-16 04:06:50|3315.83|3307.13|3316.18|3307.48|3316.73|3308.03|3315.69|3306.99|19
1642306020000|2022-01-16 04:07:00|3316.04|3307.34|3316.1|3307.4|3316.55|3307.85|3315.97|3307.27|30
1642306030000|2022-01-16 04:07:10|3316.01|3307.31|3316.48|3307.78|3316.66|3307.96|3315.99|3307.29|32
1642306040000|2022-01-16 04:07:20|3316.47|3307.77|3316.44|3307.74|3316.63|3307.93|3316.28|3307.58|20
1642306050000|2022-01-16 04:07:30|3316.52|3307.82|3316.44|3307.74|3316.62|3307.92|3316.37|3307.67|22
1642306060000|2022-01-16 04:07:40|3316.37|3307.67|3316.49|3307.79|3316.56|3307.86|3316.3|3307.6|35
1642306070000|2022-01-16 04:07:50|3316.41|3307.71|3316.3|3307.6|3316.55|3307.85|3316.11|3307.41|34
1642306080000|2022-01-16 04:08:00|3316.54|3307.84|3317.3|3308.6|3317.61|3308.91|3316.18|3307.48|25
1642306090000|2022-01-16 04:08:10|3317.29|3308.59|3317.74|3309.04|3317.8|3309.1|3317.29|3308.59|21
1642306100000|2022-01-16 04:08:20|3317.62|3308.92|3318.72|3310.02|3318.84|3310.14|3317.61|3308.91|25
1642306110000|2022-01-16 04:08:30|3318.68|3309.98|3318.71|3310.01|3318.97|3310.27|3318.6|3309.9|18
1642306120000|2022-01-16 04:08:40|3318.53|3309.83|3318.72|3310.02|3319.01|3310.31|3317.66|3308.96|16
1642306130000|2022-01-16 04:08:50|3318.73|3310.03|3318.33|3309.63|3319.54|3310.84|3318.29|3309.59|19
1642306140000|2022-01-16 04:09:00|3318.34|3309.64|3318.34|3309.64|3319.32|3310.62|3318.26|3309.56|24
1642306150000|2022-01-16 04:09:10|3318.65|3309.95|3319.16|3310.46|3319.42|3310.72|3317.27|3308.57|28
1642306160000|2022-01-16 04:09:20|3319.15|3310.45|3318.86|3310.16|3319.53|3310.83|3317.44|3308.74|32
1642306170000|2022-01-16 04:09:30|3318.64|3309.94|3319.84|3311.14|3320.3|3311.6|3317.8|3309.1|37
1642306180000|2022-01-16 04:09:40|3319.95|3311.25|3320.23|3311.53|3320.23|3311.53|3319.4|3310.7|23
1642306190000|2022-01-16 04:09:50|3320.19|3311.49|3320.19|3311.49|3320.75|3312.05|3320.04|3311.34|26
1642306200000|2022-01-16 04:10:00|3320.2|3311.5|3320.21|3311.51|3320.73|3312.03|3319.47|3310.77|38
1642306210000|2022-01-16 04:10:10|3320.29|3311.59|3320.37|3311.67|3320.37|3311.67|3320|3311.3|29
1642306220000|2022-01-16 04:10:20|3320.32|3311.62|3321.22|3312.52|3321.22|3312.52|3319.72|3311.02|29
1642306230000|2022-01-16 04:10:30|3321.2|3312.5|3321.28|3312.58|3321.4|3312.7|3321.15|3312.45|19
1642306240000|2022-01-16 04:10:40|3321.26|3312.56|3321.24|3312.54|3321.3|3312.6|3321.2|3312.5|24
1642306250000|2022-01-16 04:10:50|3321.25|3312.55|3321.55|3312.85|3321.55|3312.85|3321|3312.3|19
1642306260000|2022-01-16 04:11:00|3321.56|3312.86|3322.05|3313.35|3322.48|3313.78|3321.54|3312.84|22
1642306270000|2022-01-16 04:11:10|3322.08|3313.38|3322.39|3313.69|3322.51|3313.81|3321.34|3312.64|30
1642306280000|2022-01-16 04:11:20|3322.25|3313.55|3321.39|3312.69|3322.25|3313.55|3321.39|3312.69|17
1642306290000|2022-01-16 04:11:30|3321.52|3312.82|3322.37|3313.67|3322.83|3314.13|3321.52|3312.82|26
1642306300000|2022-01-16 04:11:40|3322.42|3313.72|3322.9|3314.2|3322.98|3314.28|3322.37|3313.67|14
1642306310000|2022-01-16 04:11:50|3323.07|3314.37|3324.12|3315.42|3324.13|3315.43|3323.04|3314.34|27
1642306320000|2022-01-16 04:12:00|3324.07|3315.37|3325.03|3316.33|3325.26|3316.56|3323.84|3315.14|25
1642306330000|2022-01-16 04:12:10|3324.32|3315.62|3325.35|3316.65|3325.59|3316.89|3324.32|3315.62|25
1642306340000|2022-01-16 04:12:20|3325.61|3316.91|3325.32|3316.62|3325.61|3316.91|3324.54|3315.84|23
1642306350000|2022-01-16 04:12:30|3325.45|3316.75|3325.28|3316.58|3325.84|3317.14|3324.62|3315.92|26
1642306360000|2022-01-16 04:12:40|3325.27|3316.57|3326.33|3317.63|3326.44|3317.74|3324.75|3316.05|25
1642306370000|2022-01-16 04:12:50|3326.46|3317.76|3325.54|3316.84|3326.77|3318.07|3325.38|3316.68|35
1642306380000|2022-01-16 04:13:00|3325.52|3316.82|3324.95|3316.25|3325.89|3317.19|3324.82|3316.12|32
1642306390000|2022-01-16 04:13:10|3324.93|3316.23|3325.07|3316.37|3325.74|3317.04|3324.53|3315.83|35
1642306400000|2022-01-16 04:13:20|3324.87|3316.17|3324.33|3315.63|3324.87|3316.17|3324.1|3315.4|36
1642306410000|2022-01-16 04:13:30|3324.32|3315.62|3323.82|3315.12|3324.37|3315.67|3323.67|3314.97|34
1642306420000|2022-01-16 04:13:40|3323.77|3315.07|3323.95|3315.25|3324.03|3315.33|3323.65|3314.95|34
1642306430000|2022-01-16 04:13:50|3323.77|3315.07|3323.67|3314.97|3323.96|3315.26|3323.56|3314.86|23
1642306440000|2022-01-16 04:14:00|3323.6|3314.9|3323.6|3314.9|3323.69|3314.99|3323.55|3314.85|32
1642306450000|2022-01-16 04:14:10|3323.61|3314.91|3323.6|3314.9|3323.84|3315.14|3323.17|3314.47|34
1642306460000|2022-01-16 04:14:20|3323.5|3314.8|3323.85|3315.15|3323.99|3315.29|3323.5|3314.8|29
1642306470000|2022-01-16 04:14:30|3323.86|3315.16|3324.25|3315.55|3324.34|3315.64|3323.64|3314.94|28
1642306480000|2022-01-16 04:14:40|3324.22|3315.52|3324.34|3315.64|3324.43|3315.73|3323.98|3315.28|23
1642306490000|2022-01-16 04:14:50|3324.43|3315.73|3324.57|3315.87|3325.02|3316.32|3323.99|3315.29|37
1642306500000|2022-01-16 04:15:00|3324.58|3315.88|3324.62|3315.92|3324.67|3315.97|3324.19|3315.49|24
1642306510000|2022-01-16 04:15:10|3324.6|3315.9|3324.74|3316.04|3325.05|3316.35|3324.22|3315.52|32
1642306520000|2022-01-16 04:15:20|3324.85|3316.15|3326.28|3317.58|3326.37|3317.67|3324.56|3315.86|35
1642306530000|2022-01-16 04:15:30|3326.31|3317.61|3325.8|3317.1|3326.4|3317.7|3325.1|3316.4|31
1642306540000|2022-01-16 04:15:40|3325.97|3317.27|3327.04|3318.34|3327.11|3318.41|3325.16|3316.46|18
1642306550000|2022-01-16 04:15:50|3326.76|3318.06|3325.56|3316.86|3326.92|3318.22|3325.47|3316.77|26
1642306560000|2022-01-16 04:16:00|3325.58|3316.88|3326.19|3317.49|3326.86|3318.16|3325.58|3316.88|32
1642306570000|2022-01-16 04:16:10|3326.35|3317.65|3326.32|3317.62|3326.38|3317.68|3326.2|3317.5|13
1642306580000|2022-01-16 04:16:20|3326.2|3317.5|3326.38|3317.68|3326.7|3318|3325.95|3317.25|28
1642306590000|2022-01-16 04:16:30|3326.37|3317.67|3326.5|3317.8|3326.55|3317.85|3325.91|3317.21|35
1642306600000|2022-01-16 04:16:40|3326.51|3317.81|3326.46|3317.76|3326.91|3318.21|3325.85|3317.15|34
1642306610000|2022-01-16 04:16:50|3326.44|3317.74|3326.55|3317.85|3326.66|3317.96|3326.02|3317.32|25
1642306620000|2022-01-16 04:17:00|3326.7|3318|3325.37|3316.67|3326.7|3318|3325.37|3316.67|31
1642306630000|2022-01-16 04:17:10|3325.39|3316.69|3325.54|3316.84|3326.09|3317.39|3325.38|3316.68|24
1642306640000|2022-01-16 04:17:20|3325.48|3316.78|3324.88|3316.18|3325.53|3316.83|3324.77|3316.07|29
1642306650000|2022-01-16 04:17:30|3324.89|3316.19|3324.87|3316.17|3324.99|3316.29|3324.79|3316.09|27
1642306660000|2022-01-16 04:17:40|3324.88|3316.18|3324.79|3316.09|3324.96|3316.26|3324.72|3316.02|30
1642306670000|2022-01-16 04:17:50|3324.78|3316.08|3324.82|3316.12|3324.93|3316.23|3324.72|3316.02|18
1642306680000|2022-01-16 04:18:00|3324.69|3315.99|3324.79|3316.09|3324.93|3316.23|3324.62|3315.92|23
1642306690000|2022-01-16 04:18:10|3324.9|3316.2|3325.31|3316.61|3326.14|3317.44|3324.81|3316.11|26
1642306700000|2022-01-16 04:18:20|3325.74|3317.04|3325.16|3316.46|3326.01|3317.31|3325.01|3316.31|29
1642306710000|2022-01-16 04:18:30|3324.72|3316.02|3325.21|3316.51|3326.12|3317.42|3324.68|3315.98|33
1642306720000|2022-01-16 04:18:40|3325.09|3316.39|3324.7|3316|3325.52|3316.82|3324.67|3315.97|27
1642306730000|2022-01-16 04:18:50|3324.71|3316.01|3325.26|3316.56|3325.6|3316.9|3324.71|3316.01|27
1642306740000|2022-01-16 04:19:00|3325.59|3316.89|3325.04|3316.34|3325.92|3317.22|3324.59|3315.89|35
1642306750000|2022-01-16 04:19:10|3325.06|3316.36|3325.09|3316.39|3325.92|3317.22|3324.83|3316.13|25
1642306760000|2022-01-16 04:19:20|3325.57|3316.87|3325.6|3316.9|3325.97|3317.27|3325.09|3316.39|30
1642306770000|2022-01-16 04:19:30|3325.74|3317.04|3326.74|3318.04|3326.74|3318.04|3325.35|3316.65|27
1642306780000|2022-01-16 04:19:40|3325.51|3316.81|3325.58|3316.88|3326.11|3317.41|3325.51|3316.81|20
1642306790000|2022-01-16 04:19:50|3325.51|3316.81|3326.39|3317.69|3327.07|3318.37|3325.51|3316.81|27
1642306800000|2022-01-16 04:20:00|3325.91|3317.21|3325.45|3316.75|3326.66|3317.96|3325.29|3316.59|37
1642306810000|2022-01-16 04:20:10|3325.37|3316.67|3326.4|3317.7|3327.01|3318.31|3325.37|3316.67|37
1642306820000|2022-01-16 04:20:20|3326.3|3317.6|3326.08|3317.38|3326.84|3318.14|3326.01|3317.31|32
1642306830000|2022-01-16 04:20:30|3326.12|3317.42|3325.97|3317.27|3327.12|3318.42|3325.46|3316.76|28
1642306840000|2022-01-16 04:20:40|3325.86|3317.16|3325.91|3317.21|3325.99|3317.29|3325.3|3316.6|30
1642306850000|2022-01-16 04:20:50|3326.03|3317.33|3326.01|3317.31|3327.25|3318.55|3325.48|3316.78|30
1642306860000|2022-01-16 04:21:00|3325.88|3317.18|3325.94|3317.24|3326.36|3317.66|3325.54|3316.84|34
1642306870000|2022-01-16 04:21:10|3325.65|3316.95|3324.98|3316.28|3326.4|3317.7|3324.98|3316.28|25
1642306880000|2022-01-16 04:21:20|3325.05|3316.35|3325.88|3317.18|3326.42|3317.72|3325.04|3316.34|31
1642306890000|2022-01-16 04:21:30|3325.95|3317.25|3325.8|3317.1|3326.08|3317.38|3325.63|3316.93|20
1642306900000|2022-01-16 04:21:40|3325.83|3317.13|3325.65|3316.95|3325.88|3317.18|3325.65|3316.95|22
1642306910000|2022-01-16 04:21:50|3325.69|3316.99|3325.81|3317.11|3325.86|3317.16|3325.67|3316.97|24
1642306920000|2022-01-16 04:22:00|3325.82|3317.12|3325.85|3317.15|3325.85|3317.15|3325.56|3316.86|23
1642306930000|2022-01-16 04:22:10|3325.84|3317.14|3325.68|3316.98|3325.84|3317.14|3325.67|3316.97|25
1642306940000|2022-01-16 04:22:20|3325.79|3317.09|3325.62|3316.92|3326.3|3317.6|3325.52|3316.82|29
1642306950000|2022-01-16 04:22:30|3325.58|3316.88|3325.27|3316.57|3326.05|3317.35|3324.89|3316.19|36
1642306960000|2022-01-16 04:22:40|3325.5|3316.8|3325.04|3316.34|3325.67|3316.97|3325|3316.3|28
1642306970000|2022-01-16 04:22:50|3325.05|3316.35|3325.11|3316.41|3325.5|3316.8|3324.96|3316.26|29
1642306980000|2022-01-16 04:23:00|3325.08|3316.38|3325.13|3316.43|3325.57|3316.87|3325.08|3316.38|16
1642306990000|2022-01-16 04:23:10|3325.15|3316.45|3325.19|3316.49|3325.58|3316.88|3324.96|3316.26|34
1642307000000|2022-01-16 04:23:20|3325.17|3316.47|3325.49|3316.79|3325.65|3316.95|3325.12|3316.42|34
1642307010000|2022-01-16 04:23:30|3325.25|3316.55|3325.27|3316.57|3325.63|3316.93|3325.13|3316.43|30
1642307020000|2022-01-16 04:23:40|3325.24|3316.54|3325.19|3316.49|3325.51|3316.81|3325.18|3316.48|23
1642307030000|2022-01-16 04:23:50|3325.18|3316.48|3325.48|3316.78|3325.52|3316.82|3324.99|3316.29|29
1642307040000|2022-01-16 04:24:00|3325.45|3316.75|3325.59|3316.89|3325.59|3316.89|3325.05|3316.35|21
1642307050000|2022-01-16 04:24:10|3325.48|3316.78|3325.06|3316.36|3325.63|3316.93|3325.03|3316.33|27
1642307060000|2022-01-16 04:24:20|3325.09|3316.39|3324.52|3315.82|3325.18|3316.48|3324.48|3315.78|24
1642307070000|2022-01-16 04:24:30|3324.53|3315.83|3324.58|3315.88|3324.87|3316.17|3324.49|3315.79|27
1642307080000|2022-01-16 04:24:40|3324.57|3315.87|3324.01|3315.31|3324.91|3316.21|3323.95|3315.25|35
1642307090000|2022-01-16 04:24:50|3324.02|3315.32|3324.11|3315.41|3324.29|3315.59|3323.89|3315.19|27
1642307100000|2022-01-16 04:25:00|3324.03|3315.33|3324.1|3315.4|3325.05|3316.35|3323.83|3315.13|35
1642307110000|2022-01-16 04:25:10|3324.12|3315.42|3323.52|3314.82|3324.55|3315.85|3323.05|3314.35|36
1642307120000|2022-01-16 04:25:20|3323.56|3314.86|3323.71|3315.01|3324.4|3315.7|3323.51|3314.81|28
1642307130000|2022-01-16 04:25:30|3323.67|3314.97|3323.48|3314.78|3324.29|3315.59|3322.75|3314.05|24
1642307140000|2022-01-16 04:25:40|3323.46|3314.76|3323.07|3314.37|3323.59|3314.89|3322.85|3314.15|33
1642307150000|2022-01-16 04:25:50|3323.08|3314.38|3323.1|3314.4|3323.57|3314.87|3322.98|3314.28|27
1642307160000|2022-01-16 04:26:00|3323|3314.3|3323.36|3314.66|3323.89|3315.19|3322.68|3313.98|35
1642307170000|2022-01-16 04:26:10|3323.34|3314.64|3322.82|3314.12|3324.04|3315.34|3322.65|3313.95|26
1642307180000|2022-01-16 04:26:20|3322.69|3313.99|3322.81|3314.11|3323.18|3314.48|3322.4|3313.7|34
1642307190000|2022-01-16 04:26:30|3322.7|3314|3322.57|3313.87|3323.33|3314.63|3322.57|3313.87|26
1642307200000|2022-01-16 04:26:40|3322.65|3313.95|3322.35|3313.65|3323.27|3314.57|3322.28|3313.58|35
1642307210000|2022-01-16 04:26:50|3322.36|3313.66|3319.34|3310.64|3322.38|3313.68|3319.34|3310.64|28
1642307220000|2022-01-16 04:27:00|3319.38|3310.68|3319.38|3310.68|3319.65|3310.95|3319.22|3310.52|30
1642307230000|2022-01-16 04:27:10|3319.37|3310.67|3319.53|3310.83|3319.74|3311.04|3319.18|3310.48|33
1642307240000|2022-01-16 04:27:20|3319.65|3310.95|3319.43|3310.73|3319.65|3310.95|3318.96|3310.26|35
1642307250000|2022-01-16 04:27:30|3319.44|3310.74|3319.44|3310.74|3319.46|3310.76|3319.14|3310.44|20
1642307260000|2022-01-16 04:27:40|3319.46|3310.76|3320.39|3311.69|3320.88|3312.18|3319.14|3310.44|36
1642307270000|2022-01-16 04:27:50|3320.29|3311.59|3320.55|3311.85|3320.85|3312.15|3320.21|3311.51|36
1642307280000|2022-01-16 04:28:00|3320.53|3311.83|3320.81|3312.11|3320.81|3312.11|3320.34|3311.64|27
1642307290000|2022-01-16 04:28:10|3320.22|3311.52|3321.73|3313.03|3322.28|3313.58|3320.2|3311.5|36
1642307300000|2022-01-16 04:28:20|3322.25|3313.55|3321.65|3312.95|3322.74|3314.04|3321.18|3312.48|29
1642307310000|2022-01-16 04:28:30|3321.56|3312.86|3321.8|3313.1|3322.21|3313.51|3321.56|3312.86|16
1642307320000|2022-01-16 04:28:40|3321.91|3313.21|3322.06|3313.36|3322.21|3313.51|3321.73|3313.03|28
1642307330000|2022-01-16 04:28:50|3322.05|3313.35|3321.4|3312.7|3322.06|3313.36|3321.16|3312.46|30
1642307340000|2022-01-16 04:29:00|3321.2|3312.5|3321.73|3313.03|3321.76|3313.06|3321.17|3312.47|19
1642307350000|2022-01-16 04:29:10|3321.66|3312.96|3321.79|3313.09|3322.02|3313.32|3321.65|3312.95|21
1642307360000|2022-01-16 04:29:20|3321.78|3313.08|3322.14|3313.44|3323.11|3314.41|3321.62|3312.92|21
1642307370000|2022-01-16 04:29:30|3322.18|3313.48|3321.17|3312.47|3322.62|3313.92|3320.88|3312.18|32
1642307380000|2022-01-16 04:29:40|3321.19|3312.49|3322.25|3313.55|3322.25|3313.55|3320.92|3312.22|29
1642307390000|2022-01-16 04:29:50|3321.3|3312.6|3321.34|3312.64|3322.35|3313.65|3320.6|3311.9|27
1642307400000|2022-01-16 04:30:00|3321.33|3312.63|3322.3|3313.6|3322.5|3313.8|3321.26|3312.56|26
1642307410000|2022-01-16 04:30:10|3322.15|3313.45|3322.08|3313.38|3322.37|3313.67|3321.82|3313.12|31
1642307420000|2022-01-16 04:30:20|3322.29|3313.59|3322.09|3313.39|3322.68|3313.98|3321.97|3313.27|23
1642307430000|2022-01-16 04:30:30|3322.1|3313.4|3323.14|3314.44|3323.16|3314.46|3321.94|3313.24|28
1642307440000|2022-01-16 04:30:40|3323.1|3314.4|3322.58|3313.88|3323.15|3314.45|3321.98|3313.28|27
1642307450000|2022-01-16 04:30:50|3321.9|3313.2|3322.06|3313.36|3322.78|3314.08|3321.87|3313.17|19
1642307460000|2022-01-16 04:31:00|3322.21|3313.51|3322.54|3313.84|3322.54|3313.84|3321.75|3313.05|13
1642307470000|2022-01-16 04:31:10|3322.59|3313.89|3322.56|3313.86|3322.6|3313.9|3322.29|3313.59|12
1642307480000|2022-01-16 04:31:20|3322.59|3313.89|3322.51|3313.81|3322.64|3313.94|3322.51|3313.81|9
1642307490000|2022-01-16 04:31:30|3322.52|3313.82|3322.33|3313.63|3322.54|3313.84|3322.33|3313.63|10
1642307500000|2022-01-16 04:31:40|3322.46|3313.76|3322|3313.3|3322.49|3313.79|3321.87|3313.17|14
1642307510000|2022-01-16 04:31:50|3322.22|3313.52|3322.87|3314.17|3322.87|3314.17|3321.96|3313.26|14
1642307520000|2022-01-16 04:32:00|3322.8|3314.1|3323.02|3314.32|3323.39|3314.69|3322.8|3314.1|24
1642307530000|2022-01-16 04:32:10|3323.01|3314.31|3321.63|3312.93|3323.08|3314.38|3321.6|3312.9|34
1642307540000|2022-01-16 04:32:20|3321.61|3312.91|3321.36|3312.66|3321.84|3313.14|3321.16|3312.46|36
1642307550000|2022-01-16 04:32:30|3321.35|3312.65|3321.62|3312.92|3321.9|3313.2|3321.35|3312.65|25
1642307560000|2022-01-16 04:32:40|3321.49|3312.79|3321.81|3313.11|3321.81|3313.11|3321.49|3312.79|14
1642307570000|2022-01-16 04:32:50|3321.71|3313.01|3321.66|3312.96|3321.71|3313.01|3321.45|3312.75|27
1642307580000|2022-01-16 04:33:00|3321.67|3312.97|3321.22|3312.52|3321.9|3313.2|3321.22|3312.52|31
1642307590000|2022-01-16 04:33:10|3321.38|3312.68|3321.6|3312.9|3321.64|3312.94|3321.27|3312.57|23
1642307600000|2022-01-16 04:33:20|3321.4|3312.7|3321.45|3312.75|3321.45|3312.75|3321.08|3312.38|21
1642307610000|2022-01-16 04:33:30|3321.34|3312.64|3321.2|3312.5|3321.42|3312.72|3321.08|3312.38|25
1642307620000|2022-01-16 04:33:40|3321.21|3312.51|3321.29|3312.59|3321.35|3312.65|3321.16|3312.46|24
1642307630000|2022-01-16 04:33:50|3321.31|3312.61|3321.51|3312.81|3321.54|3312.84|3321.19|3312.49|16
1642307640000|2022-01-16 04:34:00|3321.5|3312.8|3321.81|3313.11|3321.81|3313.11|3321.33|3312.63|32
1642307650000|2022-01-16 04:34:10|3321.82|3313.12|3322.38|3313.68|3322.39|3313.69|3321.23|3312.53|23
1642307660000|2022-01-16 04:34:20|3322.35|3313.65|3322.15|3313.45|3322.38|3313.68|3322|3313.3|19
1642307670000|2022-01-16 04:34:30|3322.09|3313.39|3322.32|3313.62|3323|3314.3|3322.05|3313.35|22
1642307680000|2022-01-16 04:34:40|3322.1|3313.4|3321.83|3313.13|3322.11|3313.41|3321.59|3312.89|36
1642307690000|2022-01-16 04:34:50|3321.72|3313.02|3322.04|3313.34|3322.55|3313.85|3321.72|3313.02|20
1642307700000|2022-01-16 04:35:00|3321.98|3313.28|3321.32|3312.62|3322.21|3313.51|3321.16|3312.46|27
1642307710000|2022-01-16 04:35:10|3321.27|3312.57|3321.33|3312.63|3321.59|3312.89|3321.26|3312.56|26
1642307720000|2022-01-16 04:35:20|3321.4|3312.7|3321.97|3313.27|3322.29|3313.59|3321.35|3312.65|28
1642307730000|2022-01-16 04:35:30|3321.8|3313.1|3322.97|3314.27|3322.99|3314.29|3321.32|3312.62|27
1642307740000|2022-01-16 04:35:40|3322.94|3314.24|3322.7|3314|3323.84|3315.14|3322.57|3313.87|33
1642307750000|2022-01-16 04:35:50|3322.53|3313.83|3322.93|3314.23|3323.3|3314.6|3322.09|3313.39|28
1642307760000|2022-01-16 04:36:00|3323.05|3314.35|3323.22|3314.52|3323.82|3315.12|3322.68|3313.98|29
1642307770000|2022-01-16 04:36:10|3323.23|3314.53|3323.17|3314.47|3323.39|3314.69|3322.63|3313.93|20
1642307780000|2022-01-16 04:36:20|3323.22|3314.52|3323.41|3314.71|3324.42|3315.72|3323.22|3314.52|28
1642307790000|2022-01-16 04:36:30|3323.59|3314.89|3322.86|3314.16|3323.59|3314.89|3322.68|3313.98|25
1642307800000|2022-01-16 04:36:40|3323|3314.3|3324.41|3315.71|3325.37|3316.67|3323|3314.3|28
1642307810000|2022-01-16 04:36:50|3324.44|3315.74|3324.47|3315.77|3324.48|3315.78|3324.16|3315.46|22
1642307820000|2022-01-16 04:37:00|3324.45|3315.75|3324.24|3315.54|3324.49|3315.79|3324.17|3315.47|30
1642307830000|2022-01-16 04:37:10|3324.22|3315.52|3324.23|3315.53|3324.34|3315.64|3324.19|3315.49|21
1642307840000|2022-01-16 04:37:20|3324.17|3315.47|3324.13|3315.43|3324.17|3315.47|3324.02|3315.32|29
1642307850000|2022-01-16 04:37:30|3324.11|3315.41|3324.17|3315.47|3324.28|3315.58|3324.11|3315.41|22
1642307860000|2022-01-16 04:37:40|3324.18|3315.48|3324.44|3315.74|3325.06|3316.36|3324.18|3315.48|20
1642307870000|2022-01-16 04:37:50|3324.54|3315.84|3324.65|3315.95|3325.08|3316.38|3324.44|3315.74|33
1642307880000|2022-01-16 04:38:00|3324.51|3315.81|3324.52|3315.82|3325.06|3316.36|3324.08|3315.38|30
1642307890000|2022-01-16 04:38:10|3324.37|3315.67|3324.5|3315.8|3325.14|3316.44|3324.37|3315.67|34
1642307900000|2022-01-16 04:38:20|3324.51|3315.81|3324.5|3315.8|3326.11|3317.41|3324.31|3315.61|38
1642307910000|2022-01-16 04:38:30|3324.6|3315.9|3324.42|3315.72|3324.92|3316.22|3324.37|3315.67|30
1642307920000|2022-01-16 04:38:40|3324.43|3315.73|3324.43|3315.73|3324.43|3315.73|3324.42|3315.72|3
1642307930000|2022-01-16 04:38:50|3324.46|3315.76|3324.53|3315.83|3324.53|3315.83|3324.46|3315.76|3
1642307940000|2022-01-16 04:39:00|3324.6|3315.9|3324.78|3316.08|3324.78|3316.08|3324.53|3315.83|17
1642307950000|2022-01-16 04:39:10|3324.77|3316.07|3325.04|3316.34|3325.06|3316.36|3324.46|3315.76|27
1642307960000|2022-01-16 04:39:20|3325.06|3316.36|3324.95|3316.25|3325.24|3316.54|3324.56|3315.86|21
1642307970000|2022-01-16 04:39:30|3324.94|3316.24|3325.74|3317.04|3326.7|3318|3324.5|3315.8|28
1642307980000|2022-01-16 04:39:40|3325.73|3317.03|3326.25|3317.55|3327|3318.3|3324.54|3315.84|32
1642307990000|2022-01-16 04:39:50|3326.52|3317.82|3325.46|3316.76|3326.84|3318.14|3325.46|3316.76|33
1642308000000|2022-01-16 04:40:00|3325.83|3317.13|3325.39|3316.69|3325.83|3317.13|3325.06|3316.36|25
1642308010000|2022-01-16 04:40:10|3325.27|3316.57|3325.3|3316.6|3325.39|3316.69|3325.07|3316.37|31
1642308020000|2022-01-16 04:40:20|3325.22|3316.52|3325.22|3316.52|3325.33|3316.63|3325.16|3316.46|19
1642308030000|2022-01-16 04:40:30|3325.27|3316.57|3325.1|3316.4|3325.49|3316.79|3325.05|3316.35|20
1642308040000|2022-01-16 04:40:40|3325.27|3316.57|3325.45|3316.75|3325.82|3317.12|3325.27|3316.57|23
1642308050000|2022-01-16 04:40:50|3325.46|3316.76|3327.12|3318.42|3327.12|3318.42|3325.46|3316.76|36
1642308060000|2022-01-16 04:41:00|3327.07|3318.37|3326.95|3318.25|3327.64|3318.94|3326.75|3318.05|38
1642308070000|2022-01-16 04:41:10|3326.87|3318.17|3326.88|3318.18|3327.31|3318.61|3326.63|3317.93|32
1642308080000|2022-01-16 04:41:20|3326.89|3318.19|3326.61|3317.91|3327.36|3318.66|3326.61|3317.91|30
1642308090000|2022-01-16 04:41:30|3326.79|3318.09|3326.57|3317.87|3326.86|3318.16|3326.42|3317.72|20
1642308100000|2022-01-16 04:41:40|3326.55|3317.85|3326.28|3317.58|3326.63|3317.93|3326.28|3317.58|16
1642308110000|2022-01-16 04:41:50|3326.37|3317.67|3325.82|3317.12|3326.46|3317.76|3325.81|3317.11|29
1642308120000|2022-01-16 04:42:00|3326.03|3317.33|3326.19|3317.49|3326.19|3317.49|3325.96|3317.26|26
1642308130000|2022-01-16 04:42:10|3326.17|3317.47|3325.92|3317.22|3326.17|3317.47|3325.92|3317.22|24
1642308140000|2022-01-16 04:42:20|3325.96|3317.26|3325.98|3317.28|3326.21|3317.51|3325.92|3317.22|29
1642308150000|2022-01-16 04:42:30|3325.95|3317.25|3326.16|3317.46|3326.67|3317.97|3325.95|3317.25|27
1642308160000|2022-01-16 04:42:40|3326.25|3317.55|3326.32|3317.62|3327.12|3318.42|3326.25|3317.55|30
1642308170000|2022-01-16 04:42:50|3326.44|3317.74|3326.02|3317.32|3326.74|3318.04|3326.02|3317.32|32
1642308180000|2022-01-16 04:43:00|3326.09|3317.39|3325.89|3317.19|3326.17|3317.47|3325.89|3317.19|18
1642308190000|2022-01-16 04:43:10|3326|3317.3|3326.09|3317.39|3326.21|3317.51|3325.89|3317.19|24
1642308200000|2022-01-16 04:43:20|3326.1|3317.4|3325.61|3316.91|3326.1|3317.4|3325.41|3316.71|26
1642308210000|2022-01-16 04:43:30|3325.57|3316.87|3325.54|3316.84|3325.67|3316.97|3325.44|3316.74|20
1642308220000|2022-01-16 04:43:40|3325.6|3316.9|3325.76|3317.06|3325.76|3317.06|3325.45|3316.75|28
1642308230000|2022-01-16 04:43:50|3325.66|3316.96|3325.59|3316.89|3325.92|3317.22|3325.51|3316.81|28
1642308240000|2022-01-16 04:44:00|3325.56|3316.86|3325.68|3316.98|3326.12|3317.42|3325.51|3316.81|17
1642308250000|2022-01-16 04:44:10|3325.67|3316.97|3325.46|3316.76|3326.73|3318.03|3325.24|3316.54|34
1642308260000|2022-01-16 04:44:20|3325.58|3316.88|3325.21|3316.51|3325.91|3317.21|3324.55|3315.85|35
1642308270000|2022-01-16 04:44:30|3324.58|3315.88|3325|3316.3|3325.51|3316.81|3324.58|3315.88|35
1642308280000|2022-01-16 04:44:40|3324.72|3316.02|3325.46|3316.76|3325.91|3317.21|3324.72|3316.02|36
1642308290000|2022-01-16 04:44:50|3325.45|3316.75|3324.83|3316.13|3325.45|3316.75|3324.82|3316.12|24
1642308300000|2022-01-16 04:45:00|3324.81|3316.11|3324.79|3316.09|3324.94|3316.24|3324.73|3316.03|29
1642308310000|2022-01-16 04:45:10|3324.78|3316.08|3325|3316.3|3325|3316.3|3324.78|3316.08|18
1642308320000|2022-01-16 04:45:20|3324.97|3316.27|3325.1|3316.4|3325.13|3316.43|3324.94|3316.24|21
1642308330000|2022-01-16 04:45:30|3325.11|3316.41|3325.72|3317.02|3326.69|3317.99|3324.3|3315.6|28
1642308340000|2022-01-16 04:45:40|3325.8|3317.1|3325.62|3316.92|3325.99|3317.29|3325.58|3316.88|28
1642308350000|2022-01-16 04:45:50|3325.7|3317|3326.06|3317.36|3326.06|3317.36|3325.55|3316.85|29
1642308360000|2022-01-16 04:46:00|3325.8|3317.1|3325.77|3317.07|3326.13|3317.43|3325.7|3317|25
1642308370000|2022-01-16 04:46:10|3325.85|3317.15|3325.89|3317.19|3326.16|3317.46|3325.73|3317.03|28
1642308380000|2022-01-16 04:46:20|3325.95|3317.25|3325.88|3317.18|3326.14|3317.44|3325.86|3317.16|19
1642308390000|2022-01-16 04:46:30|3325.96|3317.26|3325.84|3317.14|3326.14|3317.44|3325.83|3317.13|20
1642308400000|2022-01-16 04:46:40|3325.83|3317.13|3325.88|3317.18|3325.94|3317.24|3325.83|3317.13|19
1642308410000|2022-01-16 04:46:50|3325.89|3317.19|3325.94|3317.24|3325.95|3317.25|3325.89|3317.19|14
1642308420000|2022-01-16 04:47:00|3325.89|3317.19|3326.2|3317.5|3326.2|3317.5|3325.89|3317.19|21
1642308430000|2022-01-16 04:47:10|3326.47|3317.77|3326.65|3317.95|3326.77|3318.07|3326.47|3317.77|25
1642308440000|2022-01-16 04:47:20|3326.49|3317.79|3326.14|3317.44|3326.55|3317.85|3326.1|3317.4|30
1642308450000|2022-01-16 04:47:30|3326.17|3317.47|3325.6|3316.9|3326.19|3317.49|3325.53|3316.83|35
1642308460000|2022-01-16 04:47:40|3325.59|3316.89|3325.29|3316.59|3325.96|3317.26|3325.29|3316.59|34
1642308470000|2022-01-16 04:47:50|3325.34|3316.64|3326.05|3317.35|3326.05|3317.35|3325.34|3316.64|33
1642308480000|2022-01-16 04:48:00|3325.69|3316.99|3326.71|3318.01|3326.78|3318.08|3325.68|3316.98|29
1642308490000|2022-01-16 04:48:10|3326.73|3318.03|3326.73|3318.03|3327.28|3318.58|3326.56|3317.86|32
1642308500000|2022-01-16 04:48:20|3327.23|3318.53|3326.75|3318.05|3327.33|3318.63|3326.72|3318.02|26
1642308510000|2022-01-16 04:48:30|3327.18|3318.48|3326.83|3318.13|3327.27|3318.57|3326.67|3317.97|19
1642308520000|2022-01-16 04:48:40|3326.84|3318.14|3326.78|3318.08|3326.86|3318.16|3326.67|3317.97|19
1642308530000|2022-01-16 04:48:50|3326.8|3318.1|3326.8|3318.1|3326.8|3318.1|3326.8|3318.1|1
1642308540000|2022-01-16 04:49:00|3326.79|3318.09|3326.86|3318.16|3326.86|3318.16|3326.74|3318.04|22
1642308550000|2022-01-16 04:49:10|3326.85|3318.15|3326.76|3318.06|3326.87|3318.17|3326.75|3318.05|27
1642308560000|2022-01-16 04:49:20|3326.75|3318.05|3327.06|3318.36|3327.09|3318.39|3326.75|3318.05|14
1642308570000|2022-01-16 04:49:30|3327.09|3318.39|3327.17|3318.47|3327.22|3318.52|3326.95|3318.25|31
1642308580000|2022-01-16 04:49:40|3327.18|3318.48|3327.43|3318.73|3328.33|3319.63|3326.96|3318.26|19
1642308590000|2022-01-16 04:49:50|3327.66|3318.96|3327.46|3318.76|3327.79|3319.09|3327.24|3318.54|25
1642308600000|2022-01-16 04:50:00|3327.31|3318.61|3327.55|3318.85|3327.73|3319.03|3327.22|3318.52|28
1642308610000|2022-01-16 04:50:10|3327.3|3318.6|3327.38|3318.68|3327.63|3318.93|3327.07|3318.37|33
1642308620000|2022-01-16 04:50:20|3327.26|3318.56|3326.99|3318.29|3327.49|3318.79|3326.82|3318.12|30
1642308630000|2022-01-16 04:50:30|3326.95|3318.25|3327.1|3318.4|3327.1|3318.4|3326.92|3318.22|28
1642308640000|2022-01-16 04:50:40|3327.09|3318.39|3326.5|3317.8|3327.09|3318.39|3326.1|3317.4|33
1642308650000|2022-01-16 04:50:50|3326.6|3317.9|3326.89|3318.19|3327|3318.3|3326.55|3317.85|27
1642308660000|2022-01-16 04:51:00|3326.88|3318.18|3327.12|3318.42|3327.17|3318.47|3326.8|3318.1|28
1642308670000|2022-01-16 04:51:10|3327.17|3318.47|3327.05|3318.35|3327.57|3318.87|3327|3318.3|30
1642308680000|2022-01-16 04:51:20|3327.06|3318.36|3327.17|3318.47|3327.76|3319.06|3326.8|3318.1|28
1642308690000|2022-01-16 04:51:30|3327.28|3318.58|3327.09|3318.39|3327.28|3318.58|3326.8|3318.1|21
1642308700000|2022-01-16 04:51:40|3327.08|3318.38|3327.1|3318.4|3327.14|3318.44|3327.06|3318.36|18
1642308710000|2022-01-16 04:51:50|3327.09|3318.39|3327.03|3318.33|3327.09|3318.39|3326.79|3318.09|23
1642308720000|2022-01-16 04:52:00|3327.02|3318.32|3326.16|3317.46|3327.02|3318.32|3325.92|3317.22|32
1642308730000|2022-01-16 04:52:10|3326.12|3317.42|3326.47|3317.77|3326.52|3317.82|3326.08|3317.38|32
1642308740000|2022-01-16 04:52:20|3326.5|3317.8|3326.08|3317.38|3326.51|3317.81|3326.06|3317.36|28
1642308750000|2022-01-16 04:52:30|3326.06|3317.36|3325.91|3317.21|3326.06|3317.36|3325.91|3317.21|22
1642308760000|2022-01-16 04:52:40|3326|3317.3|3325.91|3317.21|3326|3317.3|3325.91|3317.21|2
1642308770000|2022-01-16 04:52:50|3325.94|3317.24|3324.97|3316.27|3325.94|3317.24|3324.94|3316.24|15
1642308780000|2022-01-16 04:53:00|3324.93|3316.23|3324.89|3316.19|3325.08|3316.38|3324.8|3316.1|34
1642308790000|2022-01-16 04:53:10|3324.91|3316.21|3324.73|3316.03|3324.93|3316.23|3324.73|3316.03|9
1642308800000|2022-01-16 04:53:20|3324.82|3316.12|3324.48|3315.78|3324.9|3316.2|3324.38|3315.68|32
1642308810000|2022-01-16 04:53:30|3324.44|3315.74|3323.39|3314.69|3324.44|3315.74|3323.27|3314.57|34
1642308820000|2022-01-16 04:53:40|3323.46|3314.76|3322.89|3314.19|3323.67|3314.97|3322.86|3314.16|29
1642308830000|2022-01-16 04:53:50|3322.87|3314.17|3322.75|3314.05|3322.95|3314.25|3322.19|3313.49|34
1642308840000|2022-01-16 04:54:00|3322.79|3314.09|3323.12|3314.42|3323.12|3314.42|3322.64|3313.94|34
1642308850000|2022-01-16 04:54:10|3323.14|3314.44|3324.11|3315.41|3324.64|3315.94|3322.98|3314.28|37
1642308860000|2022-01-16 04:54:20|3324.13|3315.43|3324.76|3316.06|3325.45|3316.75|3324.13|3315.43|38
1642308870000|2022-01-16 04:54:30|3324.78|3316.08|3324.56|3315.86|3324.78|3316.08|3324.41|3315.71|30
1642308880000|2022-01-16 04:54:40|3325.28|3316.58|3324.56|3315.86|3325.28|3316.58|3324.39|3315.69|13
1642308890000|2022-01-16 04:54:50|3324.51|3315.81|3324.33|3315.63|3324.55|3315.85|3324.14|3315.44|15
1642308900000|2022-01-16 04:55:00|3324.28|3315.58|3324.21|3315.51|3324.29|3315.59|3324.1|3315.4|29
1642308910000|2022-01-16 04:55:10|3324.23|3315.53|3323.38|3314.68|3324.25|3315.55|3323.38|3314.68|27
1642308920000|2022-01-16 04:55:20|3323.46|3314.76|3323.65|3314.95|3323.65|3314.95|3322.9|3314.2|31
1642308930000|2022-01-16 04:55:30|3323.28|3314.58|3323.24|3314.54|3323.44|3314.74|3323.13|3314.43|25
1642308940000|2022-01-16 04:55:40|3323.3|3314.6|3324.03|3315.33|3324.15|3315.45|3323.24|3314.54|29
1642308950000|2022-01-16 04:55:50|3324|3315.3|3323.42|3314.72|3324|3315.3|3323.12|3314.42|34
1642308960000|2022-01-16 04:56:00|3323.14|3314.44|3323.23|3314.53|3323.43|3314.73|3323.11|3314.41|17
1642308970000|2022-01-16 04:56:10|3323.22|3314.52|3323.55|3314.85|3323.69|3314.99|3322.81|3314.11|35
1642308980000|2022-01-16 04:56:20|3323.53|3314.83|3323.94|3315.24|3324.52|3315.82|3323.4|3314.7|34
1642308990000|2022-01-16 04:56:30|3323.99|3315.29|3324.05|3315.35|3324.16|3315.46|3323.64|3314.94|33
1642309000000|2022-01-16 04:56:40|3324.03|3315.33|3323.57|3314.87|3324.21|3315.51|3323.46|3314.76|36
1642309010000|2022-01-16 04:56:50|3323.55|3314.85|3323.72|3315.02|3323.75|3315.05|3323.55|3314.85|19
1642309020000|2022-01-16 04:57:00|3323.77|3315.07|3324.02|3315.32|3324.09|3315.39|3323.74|3315.04|23
1642309030000|2022-01-16 04:57:10|3324.03|3315.33|3323.73|3315.03|3324.07|3315.37|3323.55|3314.85|20
1642309040000|2022-01-16 04:57:20|3324.04|3315.34|3323.76|3315.06|3324.16|3315.46|3323.74|3315.04|22
1642309050000|2022-01-16 04:57:30|3324.11|3315.41|3324.69|3315.99|3324.8|3316.1|3323.96|3315.26|37
1642309060000|2022-01-16 04:57:40|3324.35|3315.65|3324.19|3315.49|3325.25|3316.55|3324.08|3315.38|36
1642309070000|2022-01-16 04:57:50|3324.2|3315.5|3324.06|3315.36|3324.83|3316.13|3324.05|3315.35|26
1642309080000|2022-01-16 04:58:00|3324.19|3315.49|3324.18|3315.48|3324.19|3315.49|3324.07|3315.37|21
1642309090000|2022-01-16 04:58:10|3324.15|3315.45|3324.1|3315.4|3324.24|3315.54|3324.1|3315.4|13
1642309100000|2022-01-16 04:58:20|3324.13|3315.43|3324.02|3315.32|3324.13|3315.43|3324.02|3315.32|10
1642309110000|2022-01-16 04:58:30|3323.98|3315.28|3324.15|3315.45|3324.32|3315.62|3323.98|3315.28|22
1642309120000|2022-01-16 04:58:40|3324.31|3315.61|3324.25|3315.55|3324.44|3315.74|3323.89|3315.19|28
1642309130000|2022-01-16 04:58:50|3324.24|3315.54|3324.33|3315.63|3325.17|3316.47|3324.16|3315.46|21
1642309140000|2022-01-16 04:59:00|3324.32|3315.62|3323.58|3314.88|3325.27|3316.57|3323.54|3314.84|31
1642309150000|2022-01-16 04:59:10|3323.68|3314.98|3323.64|3314.94|3323.86|3315.16|3323.29|3314.59|28
1642309160000|2022-01-16 04:59:20|3323.57|3314.87|3323.59|3314.89|3323.67|3314.97|3323.39|3314.69|24
1642309170000|2022-01-16 04:59:30|3323.49|3314.79|3323.25|3314.55|3323.53|3314.83|3323.13|3314.43|26
1642309180000|2022-01-16 04:59:40|3323.18|3314.48|3323.27|3314.57|3323.31|3314.61|3323.04|3314.34|28
1642309190000|2022-01-16 04:59:50|3323.17|3314.47|3323.31|3314.61|3323.4|3314.7|3323.03|3314.33|31
1642309200000|2022-01-16 05:00:00|3323.27|3314.57|3323.47|3314.77|3323.52|3314.82|3323.16|3314.46|32
1642309210000|2022-01-16 05:00:10|3323.54|3314.84|3323.54|3314.84|3323.83|3315.13|3323.43|3314.73|31
1642309220000|2022-01-16 05:00:20|3323.45|3314.75|3323.69|3314.99|3324.27|3315.57|3323.37|3314.67|26
1642309230000|2022-01-16 05:00:30|3323.85|3315.15|3323.45|3314.75|3324.38|3315.68|3323.45|3314.75|27
1642309240000|2022-01-16 05:00:40|3323.73|3315.03|3324.02|3315.32|3324.38|3315.68|3323.5|3314.8|29
1642309250000|2022-01-16 05:00:50|3323.69|3314.99|3323.88|3315.18|3324.16|3315.46|3323.56|3314.86|31
1642309260000|2022-01-16 05:01:00|3324.03|3315.33|3323.86|3315.16|3324.03|3315.33|3323.72|3315.02|29
1642309270000|2022-01-16 05:01:10|3323.79|3315.09|3324.25|3315.55|3324.25|3315.55|3323.6|3314.9|34
1642309280000|2022-01-16 05:01:20|3323.67|3314.97|3323.6|3314.9|3324.15|3315.45|3323.55|3314.85|25
1642309290000|2022-01-16 05:01:30|3324.15|3315.45|3323.72|3315.02|3324.15|3315.45|3323.59|3314.89|27
1642309300000|2022-01-16 05:01:40|3323.67|3314.97|3323.58|3314.88|3323.96|3315.26|3323.56|3314.86|26
1642309310000|2022-01-16 05:01:50|3323.63|3314.93|3323.37|3314.67|3323.7|3315|3323.14|3314.44|27
1642309320000|2022-01-16 05:02:00|3323.47|3314.77|3323.74|3315.04|3323.82|3315.12|3323.42|3314.72|27
1642309330000|2022-01-16 05:02:10|3323.73|3315.03|3323.99|3315.29|3324.11|3315.41|3323.6|3314.9|27
1642309340000|2022-01-16 05:02:20|3323.91|3315.21|3324|3315.3|3324.84|3316.14|3323.6|3314.9|32
1642309350000|2022-01-16 05:02:30|3324.4|3315.7|3325.29|3316.59|3325.41|3316.71|3323.75|3315.05|33
1642309360000|2022-01-16 05:02:40|3325.36|3316.66|3326.92|3318.22|3326.92|3318.22|3325.17|3316.47|26
1642309370000|2022-01-16 05:02:50|3327.04|3318.34|3327.14|3318.44|3327.81|3319.11|3326.27|3317.57|36
1642309380000|2022-01-16 05:03:00|3327.71|3319.01|3327.13|3318.43|3327.95|3319.25|3326.7|3318|36
1642309390000|2022-01-16 05:03:10|3327.5|3318.8|3327.62|3318.92|3328.01|3319.31|3327.21|3318.51|25
1642309400000|2022-01-16 05:03:20|3328.13|3319.43|3327.59|3318.89|3328.13|3319.43|3327.31|3318.61|30
1642309410000|2022-01-16 05:03:30|3328|3319.3|3327.59|3318.89|3328.13|3319.43|3327.29|3318.59|29
1642309420000|2022-01-16 05:03:40|3328|3319.3|3328|3319.3|3328.1|3319.4|3327.46|3318.76|16
1642309430000|2022-01-16 05:03:50|3327.59|3318.89|3328.12|3319.42|3328.22|3319.52|3327.37|3318.67|19
1642309440000|2022-01-16 05:04:00|3327.52|3318.82|3327.63|3318.93|3328.1|3319.4|3327.31|3318.61|30
1642309450000|2022-01-16 05:04:10|3327.35|3318.65|3327.76|3319.06|3328.17|3319.47|3327.35|3318.65|34
1642309460000|2022-01-16 05:04:20|3327.7|3319|3327.8|3319.1|3328.23|3319.53|3327.65|3318.95|29
1642309470000|2022-01-16 05:04:30|3327.73|3319.03|3328.32|3319.62|3328.32|3319.62|3327.71|3319.01|30
1642309480000|2022-01-16 05:04:40|3328.33|3319.63|3327.76|3319.06|3328.36|3319.66|3327.61|3318.91|18
1642309490000|2022-01-16 05:04:50|3327.78|3319.08|3328.07|3319.37|3328.29|3319.59|3327.77|3319.07|21
1642309500000|2022-01-16 05:05:00|3328.04|3319.34|3328|3319.3|3328.04|3319.34|3327.99|3319.29|20
1642309510000|2022-01-16 05:05:10|3327.99|3319.29|3327.93|3319.23|3328.17|3319.47|3327.93|3319.23|26
1642309520000|2022-01-16 05:05:20|3328.07|3319.37|3327.99|3319.29|3328.14|3319.44|3327.93|3319.23|14
1642309530000|2022-01-16 05:05:30|3328|3319.3|3328.25|3319.55|3328.47|3319.77|3328|3319.3|18
1642309540000|2022-01-16 05:05:40|3328.33|3319.63|3328.25|3319.55|3328.94|3320.24|3328.2|3319.5|22
1642309550000|2022-01-16 05:05:50|3328.2|3319.5|3328.41|3319.71|3328.54|3319.84|3328.2|3319.5|19
1642309560000|2022-01-16 05:06:00|3328.58|3319.88|3328.38|3319.68|3328.59|3319.89|3328.25|3319.55|31
1642309570000|2022-01-16 05:06:10|3328.37|3319.67|3328.54|3319.84|3328.54|3319.84|3328.3|3319.6|15
1642309580000|2022-01-16 05:06:20|3328.46|3319.76|3328.32|3319.62|3328.48|3319.78|3328.3|3319.6|20
1642309590000|2022-01-16 05:06:30|3328.31|3319.61|3328.46|3319.76|3328.48|3319.78|3328.3|3319.6|17
1642309600000|2022-01-16 05:06:40|3328.45|3319.75|3328.46|3319.76|3328.83|3320.13|3328.45|3319.75|23
1642309610000|2022-01-16 05:06:50|3328.56|3319.86|3328.67|3319.97|3329.01|3320.31|3328.35|3319.65|33
1642309620000|2022-01-16 05:07:00|3328.5|3319.8|3327.49|3318.79|3328.64|3319.94|3327.34|3318.64|32
1642309630000|2022-01-16 05:07:10|3327.45|3318.75|3326.94|3318.24|3327.89|3319.19|3326.8|3318.1|31
1642309640000|2022-01-16 05:07:20|3327.07|3318.37|3326.45|3317.75|3327.07|3318.37|3326.16|3317.46|28
1642309650000|2022-01-16 05:07:30|3326.08|3317.38|3326.05|3317.35|3326.49|3317.79|3325.88|3317.18|38
1642309660000|2022-01-16 05:07:40|3326.03|3317.33|3326.27|3317.57|3326.27|3317.57|3325.8|3317.1|31
1642309670000|2022-01-16 05:07:50|3326.26|3317.56|3326.21|3317.51|3326.31|3317.61|3326.18|3317.48|22
1642309680000|2022-01-16 05:08:00|3326.24|3317.54|3326.34|3317.64|3326.47|3317.77|3326.15|3317.45|30
1642309690000|2022-01-16 05:08:10|3326.38|3317.68|3326.41|3317.71|3326.42|3317.72|3326.19|3317.49|26
1642309700000|2022-01-16 05:08:20|3326.38|3317.68|3326.79|3318.09|3326.87|3318.17|3326.2|3317.5|28
1642309710000|2022-01-16 05:08:30|3326.77|3318.07|3327.21|3318.51|3327.52|3318.82|3326.77|3318.07|28
1642309720000|2022-01-16 05:08:40|3327.22|3318.52|3327.36|3318.66|3327.47|3318.77|3327.2|3318.5|27
1642309730000|2022-01-16 05:08:50|3328.1|3319.4|3327.44|3318.74|3328.1|3319.4|3327.18|3318.48|28
1642309740000|2022-01-16 05:09:00|3327.41|3318.71|3326.7|3318|3327.46|3318.76|3326.63|3317.93|35
1642309750000|2022-01-16 05:09:10|3326.76|3318.06|3326.89|3318.19|3327.11|3318.41|3326.7|3318|33
1642309760000|2022-01-16 05:09:20|3326.86|3318.16|3327.04|3318.34|3327.83|3319.13|3326.86|3318.16|28
1642309770000|2022-01-16 05:09:30|3327.02|3318.32|3327.12|3318.42|3327.8|3319.1|3327.01|3318.31|36
1642309780000|2022-01-16 05:09:40|3327.02|3318.32|3327.02|3318.32|3327.49|3318.79|3326.92|3318.22|30
1642309790000|2022-01-16 05:09:50|3327|3318.3|3326.98|3318.28|3327.1|3318.4|3326.93|3318.23|28
1642309800000|2022-01-16 05:10:00|3326.99|3318.29|3327.23|3318.53|3327.45|3318.75|3326.88|3318.18|26
1642309810000|2022-01-16 05:10:10|3327.21|3318.51|3327.13|3318.43|3327.6|3318.9|3327.1|3318.4|31
1642309820000|2022-01-16 05:10:20|3327.14|3318.44|3327.24|3318.54|3327.28|3318.58|3327.11|3318.41|15
1642309830000|2022-01-16 05:10:30|3327.27|3318.57|3327.12|3318.42|3327.27|3318.57|3327.1|3318.4|11
1642309840000|2022-01-16 05:10:40|3327.51|3318.81|3327.23|3318.53|3327.51|3318.81|3326.95|3318.25|15
1642309850000|2022-01-16 05:10:50|3327.21|3318.51|3328.13|3319.43|3329.03|3320.33|3327.21|3318.51|31
1642309860000|2022-01-16 05:11:00|3328.14|3319.44|3328.27|3319.57|3328.82|3320.12|3327.49|3318.79|31
1642309870000|2022-01-16 05:11:10|3327.99|3319.29|3328.03|3319.33|3328.43|3319.73|3327.58|3318.88|36
1642309880000|2022-01-16 05:11:20|3327.6|3318.9|3327.93|3319.23|3329.13|3320.43|3327.51|3318.81|25
1642309890000|2022-01-16 05:11:30|3328.03|3319.33|3327.54|3318.84|3328.64|3319.94|3327.51|3318.81|24
1642309900000|2022-01-16 05:11:40|3328.04|3319.34|3328.22|3319.52|3328.64|3319.94|3327.54|3318.84|24
1642309910000|2022-01-16 05:11:50|3327.65|3318.95|3327.54|3318.84|3328.27|3319.57|3327.51|3318.81|24
1642309920000|2022-01-16 05:12:00|3327.47|3318.77|3327.67|3318.97|3328.07|3319.37|3327.42|3318.72|29
1642309930000|2022-01-16 05:12:10|3327.66|3318.96|3327.6|3318.9|3328.18|3319.48|3327.6|3318.9|18
1642309940000|2022-01-16 05:12:20|3327.62|3318.92|3327.85|3319.15|3328.17|3319.47|3327.38|3318.68|25
1642309950000|2022-01-16 05:12:30|3327.76|3319.06|3327.51|3318.81|3328.08|3319.38|3327.25|3318.55|21
1642309960000|2022-01-16 05:12:40|3327.31|3318.61|3327.35|3318.65|3327.35|3318.65|3327.29|3318.59|13
1642309980000|2022-01-16 05:13:00|3327.41|3318.71|3327.35|3318.65|3327.58|3318.88|3327.32|3318.62|9
1642309990000|2022-01-16 05:13:10|3327.34|3318.64|3327.35|3318.65|3327.85|3319.15|3327.32|3318.62|11
1642310000000|2022-01-16 05:13:20|3327.67|3318.97|3328|3319.3|3328.29|3319.59|3327.32|3318.62|15
1642310010000|2022-01-16 05:13:30|3328.15|3319.45|3327.73|3319.03|3328.15|3319.45|3327.72|3319.02|35
1642310020000|2022-01-16 05:13:40|3327.7|3319|3328.01|3319.31|3328.27|3319.57|3327.7|3319|34
1642310030000|2022-01-16 05:13:50|3327.99|3319.29|3327.96|3319.26|3328.1|3319.4|3327.92|3319.22|22
1642310040000|2022-01-16 05:14:00|3328.04|3319.34|3328.1|3319.4|3328.11|3319.41|3327.91|3319.21|20
1642310050000|2022-01-16 05:14:10|3328.02|3319.32|3328.26|3319.56|3328.27|3319.57|3328.02|3319.32|15
1642310060000|2022-01-16 05:14:20|3328.25|3319.55|3328.2|3319.5|3328.34|3319.64|3328.13|3319.43|16
1642310070000|2022-01-16 05:14:30|3328.14|3319.44|3327.61|3318.91|3328.14|3319.44|3327.41|3318.71|27
1642310080000|2022-01-16 05:14:40|3327.69|3318.99|3327.7|3319|3327.71|3319.01|3327.31|3318.61|29
1642310090000|2022-01-16 05:14:50|3327.66|3318.96|3327.21|3318.51|3327.76|3319.06|3327.04|3318.34|30
1642310100000|2022-01-16 05:15:00|3327.22|3318.52|3326.91|3318.21|3327.69|3318.99|3326.79|3318.09|23
1642310110000|2022-01-16 05:15:10|3326.85|3318.15|3325.38|3316.68|3326.98|3318.28|3325.22|3316.52|34
1642310120000|2022-01-16 05:15:20|3325.44|3316.74|3325.55|3316.85|3325.88|3317.18|3325.42|3316.72|23
1642310130000|2022-01-16 05:15:30|3325.59|3316.89|3325.9|3317.2|3325.92|3317.22|3325.55|3316.85|18
1642310140000|2022-01-16 05:15:40|3325.91|3317.21|3326.49|3317.79|3326.67|3317.97|3325.87|3317.17|25
1642310150000|2022-01-16 05:15:50|3326.53|3317.83|3326.42|3317.72|3326.53|3317.83|3326.35|3317.65|22
1642310160000|2022-01-16 05:16:00|3326.41|3317.71|3326.34|3317.64|3326.42|3317.72|3326.34|3317.64|14
1642310170000|2022-01-16 05:16:10|3326.35|3317.65|3325.69|3316.99|3326.84|3318.14|3325.69|3316.99|31
1642310180000|2022-01-16 05:16:20|3325.67|3316.97|3325.75|3317.05|3325.78|3317.08|3325.52|3316.82|29
1642310190000|2022-01-16 05:16:30|3325.63|3316.93|3324.75|3316.05|3325.78|3317.08|3324.68|3315.98|32
1642310200000|2022-01-16 05:16:40|3324.77|3316.07|3324.11|3315.41|3324.88|3316.18|3323.59|3314.89|36
1642310210000|2022-01-16 05:16:50|3324.16|3315.46|3324.08|3315.38|3324.86|3316.16|3324.08|3315.38|24
1642310220000|2022-01-16 05:17:00|3324.09|3315.39|3324.36|3315.66|3324.61|3315.91|3324.07|3315.37|27
1642310230000|2022-01-16 05:17:10|3324.41|3315.71|3324.14|3315.44|3324.44|3315.74|3324.14|3315.44|18
1642310240000|2022-01-16 05:17:20|3323.97|3315.27|3323.48|3314.78|3323.97|3315.27|3323.4|3314.7|31
1642310250000|2022-01-16 05:17:30|3323.36|3314.66|3323.46|3314.76|3323.81|3315.11|3323.28|3314.58|22
1642310260000|2022-01-16 05:17:40|3323.57|3314.87|3323.58|3314.88|3323.87|3315.17|3323.57|3314.87|24
1642310270000|2022-01-16 05:17:50|3323.56|3314.86|3323.66|3314.96|3324.22|3315.52|3323.39|3314.69|30
1642310280000|2022-01-16 05:18:00|3323.65|3314.95|3323.76|3315.06|3324.17|3315.47|3323.43|3314.73|27
1642310290000|2022-01-16 05:18:10|3323.69|3314.99|3323.84|3315.14|3324.49|3315.79|3323.61|3314.91|23
1642310300000|2022-01-16 05:18:20|3323.64|3314.94|3323.65|3314.95|3324.46|3315.76|3323.64|3314.94|27
1642310310000|2022-01-16 05:18:30|3323.71|3315.01|3324.2|3315.5|3324.6|3315.9|3323.71|3315.01|28
1642310320000|2022-01-16 05:18:40|3324.19|3315.49|3324.42|3315.72|3324.58|3315.88|3323.8|3315.1|25
1642310330000|2022-01-16 05:18:50|3323.88|3315.18|3323.69|3314.99|3324.62|3315.92|3323.69|3314.99|31
1642310340000|2022-01-16 05:19:00|3323.79|3315.09|3323.83|3315.13|3324.01|3315.31|3323.77|3315.07|17
1642310350000|2022-01-16 05:19:10|3323.81|3315.11|3323.53|3314.83|3324.01|3315.31|3323.29|3314.59|32
1642310360000|2022-01-16 05:19:20|3323.52|3314.82|3323.25|3314.55|3323.52|3314.82|3323.17|3314.47|23
1642310370000|2022-01-16 05:19:30|3323.17|3314.47|3323.19|3314.49|3323.29|3314.59|3323.15|3314.45|22
1642310380000|2022-01-16 05:19:40|3323.21|3314.51|3323.13|3314.43|3323.32|3314.62|3323.13|3314.43|29
1642310390000|2022-01-16 05:19:50|3323.11|3314.41|3323.75|3315.05|3323.75|3315.05|3323.09|3314.39|25
1642310400000|2022-01-16 05:20:00|3323.57|3314.87|3323.9|3315.2|3324.53|3315.83|3323.57|3314.87|28
1642310410000|2022-01-16 05:20:10|3323.88|3315.18|3323.99|3315.29|3324.27|3315.57|3323.65|3314.95|29
1642310420000|2022-01-16 05:20:20|3323.95|3315.25|3323.91|3315.21|3324.46|3315.76|3323.63|3314.93|34
1642310430000|2022-01-16 05:20:30|3323.96|3315.26|3323.89|3315.19|3324.4|3315.7|3323.71|3315.01|37
1642310440000|2022-01-16 05:20:40|3323.95|3315.25|3323.8|3315.1|3323.95|3315.25|3323.67|3314.97|30
1642310450000|2022-01-16 05:20:50|3323.76|3315.06|3323.84|3315.14|3323.84|3315.14|3323.65|3314.95|23
1642310460000|2022-01-16 05:21:00|3323.82|3315.12|3323.77|3315.07|3323.85|3315.15|3323.71|3315.01|26
1642310470000|2022-01-16 05:21:10|3323.84|3315.14|3323.89|3315.19|3324.29|3315.59|3323.78|3315.08|24
1642310480000|2022-01-16 05:21:20|3323.93|3315.23|3323.87|3315.17|3323.93|3315.23|3323.74|3315.04|20
1642310490000|2022-01-16 05:21:30|3323.8|3315.1|3323.81|3315.11|3323.87|3315.17|3323.79|3315.09|11
1642310500000|2022-01-16 05:21:40|3323.76|3315.06|3324.09|3315.39|3324.09|3315.39|3323.57|3314.87|33
1642310510000|2022-01-16 05:21:50|3324.12|3315.42|3324.2|3315.5|3324.61|3315.91|3323.72|3315.02|39
1642310520000|2022-01-16 05:22:00|3324.17|3315.47|3323.9|3315.2|3324.68|3315.98|3323.84|3315.14|30
1642310530000|2022-01-16 05:22:10|3323.92|3315.22|3324.36|3315.66|3324.36|3315.66|3323.88|3315.18|29
1642310540000|2022-01-16 05:22:20|3323.97|3315.27|3323.59|3314.89|3323.97|3315.27|3323.53|3314.83|33
1642310550000|2022-01-16 05:22:30|3323.58|3314.88|3323.63|3314.93|3323.73|3315.03|3323.54|3314.84|29
1642310560000|2022-01-16 05:22:40|3323.69|3314.99|3323.76|3315.06|3323.81|3315.11|3323.59|3314.89|18
1642310570000|2022-01-16 05:22:50|3323.78|3315.08|3324.06|3315.36|3324.25|3315.55|3323.74|3315.04|32
1642310580000|2022-01-16 05:23:00|3324.05|3315.35|3324.02|3315.32|3324.2|3315.5|3323.99|3315.29|31
1642310590000|2022-01-16 05:23:10|3324.03|3315.33|3324.21|3315.51|3324.21|3315.51|3323.81|3315.11|32
1642310600000|2022-01-16 05:23:20|3324.23|3315.53|3324.57|3315.87|3325.11|3316.41|3324.01|3315.31|33
1642310610000|2022-01-16 05:23:30|3324.51|3315.81|3324.52|3315.82|3325.09|3316.39|3324.22|3315.52|32
1642310620000|2022-01-16 05:23:40|3324.51|3315.81|3324.07|3315.37|3324.77|3316.07|3324.07|3315.37|31
1642310630000|2022-01-16 05:23:50|3324.68|3315.98|3324.07|3315.37|3325.14|3316.44|3324.01|3315.31|24
1642310640000|2022-01-16 05:24:00|3324.46|3315.76|3324.53|3315.83|3324.79|3316.09|3324.07|3315.37|28
1642310650000|2022-01-16 05:24:10|3324.5|3315.8|3324.61|3315.91|3324.79|3316.09|3324.19|3315.49|30
1642310660000|2022-01-16 05:24:20|3324.32|3315.62|3324.04|3315.34|3325.11|3316.41|3324.04|3315.34|24
1642310670000|2022-01-16 05:24:30|3324.01|3315.31|3324.04|3315.34|3324.27|3315.57|3324|3315.3|17
1642310680000|2022-01-16 05:24:40|3324.05|3315.35|3324.03|3315.33|3324.07|3315.37|3324|3315.3|14
1642310690000|2022-01-16 05:24:50|3324.04|3315.34|3324.68|3315.98|3325.15|3316.45|3324.04|3315.34|17
1642310700000|2022-01-16 05:25:00|3324.65|3315.95|3324.67|3315.97|3325.26|3316.56|3324.62|3315.92|22
1642310710000|2022-01-16 05:25:10|3325.12|3316.42|3325.1|3316.4|3325.22|3316.52|3324.66|3315.96|24
1642310720000|2022-01-16 05:25:20|3325.08|3316.38|3325.19|3316.49|3326.04|3317.34|3325.05|3316.35|19
1642310730000|2022-01-16 05:25:30|3325.31|3316.61|3325.66|3316.96|3326.59|3317.89|3325.09|3316.39|29
1642310740000|2022-01-16 05:25:40|3325.47|3316.77|3325.48|3316.78|3325.51|3316.81|3325.11|3316.41|23
1642310750000|2022-01-16 05:25:50|3325.33|3316.63|3325.92|3317.22|3326.11|3317.41|3324.91|3316.21|29
1642310760000|2022-01-16 05:26:00|3325.94|3317.24|3326.02|3317.32|3326.81|3318.11|3325.18|3316.48|28
1642310770000|2022-01-16 05:26:10|3326.14|3317.44|3327.32|3318.62|3328.18|3319.48|3325.99|3317.29|14
1642310780000|2022-01-16 05:26:20|3327.33|3318.63|3326.84|3318.14|3328.15|3319.45|3326.49|3317.79|23
1642310790000|2022-01-16 05:26:30|3326.48|3317.78|3326.88|3318.18|3327.77|3319.07|3326.48|3317.78|34
1642310800000|2022-01-16 05:26:40|3326.89|3318.19|3326.73|3318.03|3327.35|3318.65|3326.49|3317.79|21
1642310810000|2022-01-16 05:26:50|3326.65|3317.95|3325.69|3316.99|3327.58|3318.88|3325.69|3316.99|26
1642310820000|2022-01-16 05:27:00|3325.72|3317.02|3325.99|3317.29|3326.22|3317.52|3325.61|3316.91|35
1642310830000|2022-01-16 05:27:10|3325.78|3317.08|3325.21|3316.51|3325.78|3317.08|3324.89|3316.19|32
1642310840000|2022-01-16 05:27:20|3325.15|3316.45|3325.26|3316.56|3325.44|3316.74|3325.15|3316.45|35
1642310850000|2022-01-16 05:27:30|3325.47|3316.77|3325.19|3316.49|3325.47|3316.77|3325.15|3316.45|28
1642310860000|2022-01-16 05:27:40|3325.2|3316.5|3325.02|3316.32|3325.27|3316.57|3325.02|3316.32|24
1642310870000|2022-01-16 05:27:50|3325|3316.3|3325.22|3316.52|3325.29|3316.59|3325|3316.3|32
1642310880000|2022-01-16 05:28:00|3325.24|3316.54|3325.12|3316.42|3325.49|3316.79|3325.12|3316.42|25
1642310890000|2022-01-16 05:28:10|3325.25|3316.55|3323.97|3315.27|3325.27|3316.57|3323.94|3315.24|36
1642310900000|2022-01-16 05:28:20|3323.98|3315.28|3324.25|3315.55|3324.71|3316.01|3323.89|3315.19|32
1642310910000|2022-01-16 05:28:30|3324.18|3315.48|3324.57|3315.87|3324.64|3315.94|3323.95|3315.25|35
1642310920000|2022-01-16 05:28:40|3324.64|3315.94|3323.98|3315.28|3324.73|3316.03|3323.95|3315.25|30
1642310930000|2022-01-16 05:28:50|3324.57|3315.87|3324|3315.3|3324.68|3315.98|3323.86|3315.16|26
1642310940000|2022-01-16 05:29:00|3324.1|3315.4|3323.96|3315.26|3324.7|3316|3323.82|3315.12|30
1642310950000|2022-01-16 05:29:10|3324.04|3315.34|3324.86|3316.16|3324.86|3316.16|3323.98|3315.28|33
1642310960000|2022-01-16 05:29:20|3324.89|3316.19|3325.22|3316.52|3325.22|3316.52|3324.87|3316.17|22
1642310970000|2022-01-16 05:29:30|3325.21|3316.51|3325.38|3316.68|3325.41|3316.71|3325.1|3316.4|18
1642310980000|2022-01-16 05:29:40|3325.41|3316.71|3325.27|3316.57|3325.41|3316.71|3325.07|3316.37|18
1642310990000|2022-01-16 05:29:50|3325.26|3316.56|3325.1|3316.4|3325.3|3316.6|3325.06|3316.36|7
1642311000000|2022-01-16 05:30:00|3325.2|3316.5|3325.2|3316.5|3325.39|3316.69|3325.2|3316.5|5
1642311010000|2022-01-16 05:30:10|3325.38|3316.68|3324.16|3315.46|3325.38|3316.68|3324.16|3315.46|29
1642311020000|2022-01-16 05:30:20|3324.06|3315.36|3324.39|3315.69|3324.7|3316|3323.79|3315.09|33
1642311030000|2022-01-16 05:30:30|3324.22|3315.52|3324.09|3315.39|3325|3316.3|3323.88|3315.18|33
1642311040000|2022-01-16 05:30:40|3324.11|3315.41|3324.97|3316.27|3324.98|3316.28|3323.88|3315.18|19
1642311050000|2022-01-16 05:30:50|3324.17|3315.47|3324.03|3315.33|3324.83|3316.13|3323.69|3314.99|29
1642311060000|2022-01-16 05:31:00|3323.9|3315.2|3323.91|3315.21|3324.66|3315.96|3323.69|3314.99|29
1642311070000|2022-01-16 05:31:10|3324.01|3315.31|3324.1|3315.4|3324.92|3316.22|3323.8|3315.1|36
1642311080000|2022-01-16 05:31:20|3324.2|3315.5|3324.3|3315.6|3324.98|3316.28|3324|3315.3|25
1642311090000|2022-01-16 05:31:30|3324.7|3316|3324.09|3315.39|3324.7|3316|3324.07|3315.37|21
1642311100000|2022-01-16 05:31:40|3324.1|3315.4|3324.09|3315.39|3324.23|3315.53|3324.05|3315.35|23
1642311110000|2022-01-16 05:31:50|3324.05|3315.35|3324.12|3315.42|3324.2|3315.5|3324.05|3315.35|9
1642311120000|2022-01-16 05:32:00|3324.16|3315.46|3324.3|3315.6|3324.64|3315.94|3324.16|3315.46|16
1642311130000|2022-01-16 05:32:10|3324.59|3315.89|3324.3|3315.6|3324.59|3315.89|3324.3|3315.6|9
1642311140000|2022-01-16 05:32:20|3324.58|3315.88|3324.3|3315.6|3324.58|3315.88|3324.3|3315.6|3
1642311150000|2022-01-16 05:32:30|3324.66|3315.96|3324.68|3315.98|3325.08|3316.38|3324.43|3315.73|25
1642311160000|2022-01-16 05:32:40|3324.7|3316|3325.24|3316.54|3325.24|3316.54|3324.36|3315.66|23
1642311170000|2022-01-16 05:32:50|3324.96|3316.26|3324.34|3315.64|3324.96|3316.26|3324.34|3315.64|22
1642311180000|2022-01-16 05:33:00|3324.25|3315.55|3324.55|3315.85|3324.89|3316.19|3324.25|3315.55|17
1642311190000|2022-01-16 05:33:10|3324.54|3315.84|3324.51|3315.81|3324.85|3316.15|3324.49|3315.79|21
1642311200000|2022-01-16 05:33:20|3324.29|3315.59|3324.49|3315.79|3324.9|3316.2|3324.29|3315.59|19
1642311210000|2022-01-16 05:33:30|3324.5|3315.8|3324.53|3315.83|3324.93|3316.23|3324.5|3315.8|14
1642311220000|2022-01-16 05:33:40|3324.54|3315.84|3324.9|3316.2|3324.98|3316.28|3324.3|3315.6|31
1642311230000|2022-01-16 05:33:50|3324.53|3315.83|3324.48|3315.78|3325.06|3316.36|3324.2|3315.5|23
1642311240000|2022-01-16 05:34:00|3324.3|3315.6|3324.53|3315.83|3324.89|3316.19|3324.2|3315.5|27
1642311250000|2022-01-16 05:34:10|3324.55|3315.85|3324.96|3316.26|3325.23|3316.53|3324.15|3315.45|24
1642311260000|2022-01-16 05:34:20|3324.44|3315.74|3324.44|3315.74|3325.24|3316.54|3324.15|3315.45|22
1642311270000|2022-01-16 05:34:30|3324.66|3315.96|3324.96|3316.26|3325.23|3316.53|3324.15|3315.45|22
1642311280000|2022-01-16 05:34:40|3324.47|3315.77|3324.55|3315.85|3325.24|3316.54|3324.2|3315.5|20
1642311290000|2022-01-16 05:34:50|3324.76|3316.06|3324.44|3315.74|3325.25|3316.55|3324.44|3315.74|28
1642311300000|2022-01-16 05:35:00|3324.46|3315.76|3325.46|3316.76|3325.46|3316.76|3324.15|3315.45|29
1642311310000|2022-01-16 05:35:10|3325.23|3316.53|3324.34|3315.64|3325.24|3316.54|3324.34|3315.64|30
1642311320000|2022-01-16 05:35:20|3324.54|3315.84|3324.63|3315.93|3324.87|3316.17|3324.22|3315.52|31
1642311330000|2022-01-16 05:35:30|3324.56|3315.86|3324.49|3315.79|3325.08|3316.38|3324.25|3315.55|25
1642311340000|2022-01-16 05:35:40|3324.5|3315.8|3323.84|3315.14|3324.96|3316.26|3323.53|3314.83|34
1642311350000|2022-01-16 05:35:50|3323.92|3315.22|3323.63|3314.93|3324.74|3316.04|3323.6|3314.9|32
1642311360000|2022-01-16 05:36:00|3323.66|3314.96|3324.02|3315.32|3324.06|3315.36|3323.44|3314.74|22
1642311370000|2022-01-16 05:36:10|3323.27|3314.57|3323.18|3314.48|3323.7|3315|3323.14|3314.44|28
1642311380000|2022-01-16 05:36:20|3323.2|3314.5|3323.15|3314.45|3323.58|3314.88|3323.13|3314.43|30
1642311390000|2022-01-16 05:36:30|3322.99|3314.29|3321.59|3312.89|3323.13|3314.43|3321.5|3312.8|33
1642311400000|2022-01-16 05:36:40|3321.43|3312.73|3321.77|3313.07|3322.18|3313.48|3321.43|3312.73|29
1642311410000|2022-01-16 05:36:50|3321.84|3313.14|3322.35|3313.65|3322.97|3314.27|3321.84|3313.14|33
1642311420000|2022-01-16 05:37:00|3322.6|3313.9|3322.46|3313.76|3322.95|3314.25|3322.35|3313.65|17
1642311430000|2022-01-16 05:37:10|3322.47|3313.77|3322.47|3313.77|3322.9|3314.2|3322.35|3313.65|16
1642311440000|2022-01-16 05:37:20|3322.35|3313.65|3322.68|3313.98|3322.9|3314.2|3322.35|3313.65|28
1642311450000|2022-01-16 05:37:30|3322.65|3313.95|3322.67|3313.97|3323.04|3314.34|3322.35|3313.65|37
1642311460000|2022-01-16 05:37:40|3322.69|3313.99|3322.59|3313.89|3322.9|3314.2|3322.35|3313.65|29
1642311470000|2022-01-16 05:37:50|3322.54|3313.84|3322.49|3313.79|3322.88|3314.18|3322.35|3313.65|21
1642311480000|2022-01-16 05:38:00|3322.55|3313.85|3322.42|3313.72|3323.49|3314.79|3322.42|3313.72|30
1642311490000|2022-01-16 05:38:10|3322.3|3313.6|3322.31|3313.61|3322.47|3313.77|3322.1|3313.4|30
1642311500000|2022-01-16 05:38:20|3322.42|3313.72|3321.68|3312.98|3322.49|3313.79|3321.68|3312.98|22
1642311510000|2022-01-16 05:38:30|3321.67|3312.97|3320.09|3311.39|3321.67|3312.97|3319.81|3311.11|39
1642311520000|2022-01-16 05:38:40|3320.05|3311.35|3319.97|3311.27|3320.25|3311.55|3319.96|3311.26|30
1642311530000|2022-01-16 05:38:50|3319.98|3311.28|3320.04|3311.34|3320.17|3311.47|3319.93|3311.23|30
1642311540000|2022-01-16 05:39:00|3320.01|3311.31|3319.63|3310.93|3320.29|3311.59|3319.63|3310.93|31
1642311550000|2022-01-16 05:39:10|3319.59|3310.89|3319.44|3310.74|3319.83|3311.13|3318.95|3310.25|34
1642311560000|2022-01-16 05:39:20|3319.06|3310.36|3318.67|3309.97|3319.24|3310.54|3318.58|3309.88|32
1642311570000|2022-01-16 05:39:30|3319.08|3310.38|3318.58|3309.88|3319.31|3310.61|3318.47|3309.77|23
1642311580000|2022-01-16 05:39:40|3318.56|3309.86|3317.98|3309.28|3318.69|3309.99|3317.98|3309.28|27
1642311590000|2022-01-16 05:39:50|3318.02|3309.32|3318.02|3309.32|3318.7|3310|3317.99|3309.29|27
1642311600000|2022-01-16 05:40:00|3317.9|3309.2|3317.99|3309.29|3318.49|3309.79|3317.9|3309.2|29
1642311610000|2022-01-16 05:40:10|3317.9|3309.2|3317.97|3309.27|3318.62|3309.92|3317.9|3309.2|32
1642311620000|2022-01-16 05:40:20|3318|3309.3|3318.16|3309.46|3318.57|3309.87|3317.93|3309.23|31
1642311630000|2022-01-16 05:40:30|3318.05|3309.35|3318.34|3309.64|3318.94|3310.24|3317.65|3308.95|25
1642311640000|2022-01-16 05:40:40|3318.31|3309.61|3318.04|3309.34|3318.81|3310.11|3317.7|3309|25
1642311650000|2022-01-16 05:40:50|3318.15|3309.45|3318.1|3309.4|3318.9|3310.2|3317.7|3309|16
1642311660000|2022-01-16 05:41:00|3318.78|3310.08|3318.35|3309.65|3318.9|3310.2|3318.09|3309.39|25
1642311670000|2022-01-16 05:41:10|3318.25|3309.55|3318.11|3309.41|3318.3|3309.6|3318.02|3309.32|23
1642311680000|2022-01-16 05:41:20|3317.97|3309.27|3319.08|3310.38|3319.08|3310.38|3317.97|3309.27|19
1642311690000|2022-01-16 05:41:30|3318.86|3310.16|3318.53|3309.83|3319.06|3310.36|3318.31|3309.61|24
1642311700000|2022-01-16 05:41:40|3318.48|3309.78|3318.43|3309.73|3318.73|3310.03|3318.19|3309.49|31
1642311710000|2022-01-16 05:41:50|3318.42|3309.72|3318.46|3309.76|3318.69|3309.99|3318.16|3309.46|26
1642311720000|2022-01-16 05:42:00|3318.43|3309.73|3318.81|3310.11|3319.64|3310.94|3318.43|3309.73|27
1642311730000|2022-01-16 05:42:10|3319.07|3310.37|3319.99|3311.29|3320.53|3311.83|3318.67|3309.97|32
1642311740000|2022-01-16 05:42:20|3319.94|3311.24|3320.09|3311.39|3320.41|3311.71|3319.63|3310.93|33
1642311750000|2022-01-16 05:42:30|3320.07|3311.37|3319.5|3310.8|3320.07|3311.37|3319.43|3310.73|36
1642311760000|2022-01-16 05:42:40|3319.58|3310.88|3319.61|3310.91|3319.61|3310.91|3319.47|3310.77|21
1642311770000|2022-01-16 05:42:50|3319.71|3311.01|3319.62|3310.92|3319.75|3311.05|3319.51|3310.81|27
1642311780000|2022-01-16 05:43:00|3319.52|3310.82|3319.82|3311.12|3319.87|3311.17|3319.52|3310.82|32
1642311790000|2022-01-16 05:43:10|3319.78|3311.08|3320.13|3311.43|3320.13|3311.43|3319.42|3310.72|25
1642311800000|2022-01-16 05:43:20|3319.8|3311.1|3319.65|3310.95|3320.06|3311.36|3319.51|3310.81|33
1642311810000|2022-01-16 05:43:30|3319.69|3310.99|3320.04|3311.34|3320.04|3311.34|3319.42|3310.72|25
1642311820000|2022-01-16 05:43:40|3319.74|3311.04|3319.83|3311.13|3320.37|3311.67|3319.64|3310.94|28
1642311830000|2022-01-16 05:43:50|3320.46|3311.76|3319.49|3310.79|3320.48|3311.78|3319.49|3310.79|26
1642311840000|2022-01-16 05:44:00|3319.5|3310.8|3319.66|3310.96|3319.97|3311.27|3319.49|3310.79|29
1642311850000|2022-01-16 05:44:10|3319.65|3310.95|3319.69|3310.99|3319.73|3311.03|3319.63|3310.93|25
1642311860000|2022-01-16 05:44:20|3319.72|3311.02|3319.5|3310.8|3319.72|3311.02|3319.43|3310.73|24
1642311870000|2022-01-16 05:44:30|3319.44|3310.74|3319.52|3310.82|3319.63|3310.93|3319.4|3310.7|28
1642311880000|2022-01-16 05:44:40|3319.56|3310.86|3319.65|3310.95|3319.65|3310.95|3319.54|3310.84|14
1642311890000|2022-01-16 05:44:50|3319.66|3310.96|3319.7|3311|3319.77|3311.07|3319.65|3310.95|22
1642311900000|2022-01-16 05:45:00|3319.72|3311.02|3319.59|3310.89|3319.72|3311.02|3319.48|3310.78|31
1642311910000|2022-01-16 05:45:10|3319.63|3310.93|3319.29|3310.59|3319.63|3310.93|3319.11|3310.41|25
1642311920000|2022-01-16 05:45:20|3319.34|3310.64|3319.11|3310.41|3319.34|3310.64|3319.08|3310.38|31
1642311930000|2022-01-16 05:45:30|3319.15|3310.45|3319.12|3310.42|3319.22|3310.52|3319.03|3310.33|29
1642311940000|2022-01-16 05:45:40|3319.13|3310.43|3318.99|3310.29|3319.13|3310.43|3318.99|3310.29|24
1642311950000|2022-01-16 05:45:50|3318.76|3310.06|3318.94|3310.24|3318.96|3310.26|3318.69|3309.99|29
1642311960000|2022-01-16 05:46:00|3318.95|3310.25|3318.74|3310.04|3318.95|3310.25|3318.61|3309.91|25
1642311970000|2022-01-16 05:46:10|3318.68|3309.98|3318.03|3309.33|3318.68|3309.98|3317.78|3309.08|38
1642311980000|2022-01-16 05:46:20|3318.04|3309.34|3317.61|3308.91|3318.04|3309.34|3317.26|3308.56|28
1642311990000|2022-01-16 05:46:30|3317.56|3308.86|3317.32|3308.62|3317.62|3308.92|3317.25|3308.55|29
1642312000000|2022-01-16 05:46:40|3317.36|3308.66|3316.88|3308.18|3317.82|3309.12|3316.88|3308.18|35
1642312010000|2022-01-16 05:46:50|3316.98|3308.28|3315.87|3307.17|3317.43|3308.73|3315.85|3307.15|28
1642312020000|2022-01-16 05:47:00|3315.86|3307.16|3315.23|3306.53|3316.2|3307.5|3315.15|3306.45|33
1642312030000|2022-01-16 05:47:10|3315.24|3306.54|3315.12|3306.42|3316.2|3307.5|3315.12|3306.42|30
1642312040000|2022-01-16 05:47:20|3316.1|3307.4|3315.08|3306.38|3316.1|3307.4|3315.08|3306.38|26
1642312050000|2022-01-16 05:47:30|3315.21|3306.51|3316.26|3307.56|3316.26|3307.56|3315.09|3306.39|19
1642312060000|2022-01-16 05:47:40|3315.11|3306.41|3316.27|3307.57|3316.29|3307.59|3314.99|3306.29|27
1642312070000|2022-01-16 05:47:50|3315.39|3306.69|3316.27|3307.57|3316.28|3307.58|3314.85|3306.15|22
1642312080000|2022-01-16 05:48:00|3316.36|3307.66|3316.25|3307.55|3316.36|3307.66|3314.88|3306.18|23
1642312090000|2022-01-16 05:48:10|3316.29|3307.59|3315.34|3306.64|3316.29|3307.59|3314.97|3306.27|31
1642312100000|2022-01-16 05:48:20|3315.06|3306.36|3315.26|3306.56|3316.27|3307.57|3315.06|3306.36|32
1642312110000|2022-01-16 05:48:30|3315.3|3306.6|3315.32|3306.62|3315.85|3307.15|3315.08|3306.38|33
1642312120000|2022-01-16 05:48:40|3315.31|3306.61|3315.23|3306.53|3315.93|3307.23|3314.97|3306.27|34
1642312130000|2022-01-16 05:48:50|3315.26|3306.56|3316.22|3307.52|3316.22|3307.52|3315.23|3306.53|21
1642312140000|2022-01-16 05:49:00|3316.23|3307.53|3315.39|3306.69|3316.23|3307.53|3315.1|3306.4|12
1642312150000|2022-01-16 05:49:10|3315.17|3306.47|3315.34|3306.64|3316.27|3307.57|3315|3306.3|30
1642312160000|2022-01-16 05:49:20|3315.33|3306.63|3315.23|3306.53|3316.28|3307.58|3315.22|3306.52|27
1642312170000|2022-01-16 05:49:30|3315.35|3306.65|3315.17|3306.47|3315.35|3306.65|3315.08|3306.38|20
1642312180000|2022-01-16 05:49:40|3315.2|3306.5|3315.28|3306.58|3315.28|3306.58|3315.16|3306.46|22
1642312190000|2022-01-16 05:49:50|3315.16|3306.46|3315.01|3306.31|3315.28|3306.58|3314.99|3306.29|13
1642312200000|2022-01-16 05:50:00|3314.99|3306.29|3315.86|3307.16|3315.86|3307.16|3314.99|3306.29|31
1642312210000|2022-01-16 05:50:10|3316.54|3307.84|3315.49|3306.79|3316.54|3307.84|3315.42|3306.72|31
1642312220000|2022-01-16 05:50:20|3315.46|3306.76|3315.74|3307.04|3316.46|3307.76|3315.31|3306.61|34
1642312230000|2022-01-16 05:50:30|3316|3307.3|3316.28|3307.58|3316.55|3307.85|3315.74|3307.04|28
1642312240000|2022-01-16 05:50:40|3316.51|3307.81|3315.64|3306.94|3316.93|3308.23|3315.37|3306.67|33
1642312250000|2022-01-16 05:50:50|3315.7|3307|3316.22|3307.52|3316.41|3307.71|3315.7|3307|25
1642312260000|2022-01-16 05:51:00|3315.89|3307.19|3316.35|3307.65|3316.36|3307.66|3315.72|3307.02|29
1642312270000|2022-01-16 05:51:10|3316.23|3307.53|3316.54|3307.84|3316.75|3308.05|3316.23|3307.53|14
1642312280000|2022-01-16 05:51:20|3316.67|3307.97|3316.6|3307.9|3317.08|3308.38|3316.02|3307.32|22
1642312290000|2022-01-16 05:51:30|3316.56|3307.86|3316.57|3307.87|3317.08|3308.38|3316.15|3307.45|30
1642312300000|2022-01-16 05:51:40|3316.68|3307.98|3315.95|3307.25|3316.68|3307.98|3315.95|3307.25|24
1642312310000|2022-01-16 05:51:50|3316.08|3307.38|3315.25|3306.55|3316.37|3307.67|3315.08|3306.38|23
1642312320000|2022-01-16 05:52:00|3315.3|3306.6|3315.82|3307.12|3316.43|3307.73|3315.3|3306.6|30
1642312330000|2022-01-16 05:52:10|3315.61|3306.91|3315.32|3306.62|3316.19|3307.49|3315.16|3306.46|36
1642312340000|2022-01-16 05:52:20|3315.31|3306.61|3315.82|3307.12|3316.15|3307.45|3315.05|3306.35|33
1642312350000|2022-01-16 05:52:30|3314.8|3306.1|3315.05|3306.35|3316.12|3307.42|3314.8|3306.1|33
1642312360000|2022-01-16 05:52:40|3315.28|3306.58|3315.6|3306.9|3316.12|3307.42|3315.28|3306.58|25
1642312370000|2022-01-16 05:52:50|3315.45|3306.75|3315.77|3307.07|3315.77|3307.07|3315.35|3306.65|14
1642312380000|2022-01-16 05:53:00|3315.73|3307.03|3315.4|3306.7|3315.77|3307.07|3315.4|3306.7|17
1642312390000|2022-01-16 05:53:10|3315.55|3306.85|3315.73|3307.03|3315.73|3307.03|3315.4|3306.7|18
1642312400000|2022-01-16 05:53:20|3315.55|3306.85|3315.55|3306.85|3315.73|3307.03|3315.4|3306.7|12
1642312410000|2022-01-16 05:53:30|3315.73|3307.03|3315.98|3307.28|3315.98|3307.28|3315.4|3306.7|19
1642312420000|2022-01-16 05:53:40|3315.7|3307|3315.4|3306.7|3315.84|3307.14|3315.4|3306.7|18
1642312430000|2022-01-16 05:53:50|3315.48|3306.78|3315.54|3306.84|3315.8|3307.1|3315.43|3306.73|24
1642312440000|2022-01-16 05:54:00|3315.72|3307.02|3315.37|3306.67|3315.83|3307.13|3315.37|3306.67|26
1642312450000|2022-01-16 05:54:10|3315.41|3306.71|3314.65|3305.95|3315.51|3306.81|3314.54|3305.84|32
1642312460000|2022-01-16 05:54:20|3314.67|3305.97|3314.56|3305.86|3314.86|3306.16|3314.56|3305.86|28
1642312470000|2022-01-16 05:54:30|3314.58|3305.88|3314.5|3305.8|3314.6|3305.9|3314.5|3305.8|31
1642312480000|2022-01-16 05:54:40|3314.52|3305.82|3314.56|3305.86|3314.64|3305.94|3314.5|3305.8|24
1642312490000|2022-01-16 05:54:50|3314.57|3305.87|3314.71|3306.01|3314.88|3306.18|3314.42|3305.72|31
1642312500000|2022-01-16 05:55:00|3314.75|3306.05|3314.84|3306.14|3315.06|3306.36|3314.7|3306|31
1642312510000|2022-01-16 05:55:10|3314.87|3306.17|3314.73|3306.03|3314.87|3306.17|3314.66|3305.96|29
1642312520000|2022-01-16 05:55:20|3314.74|3306.04|3314.69|3305.99|3314.77|3306.07|3314.69|3305.99|6
1642312530000|2022-01-16 05:55:30|3314.7|3306|3314.88|3306.18|3314.91|3306.21|3314.69|3305.99|14
1642312540000|2022-01-16 05:55:40|3314.85|3306.15|3314.61|3305.91|3315.01|3306.31|3314.18|3305.48|27
1642312550000|2022-01-16 05:55:50|3314.25|3305.55|3314.47|3305.77|3314.87|3306.17|3314.17|3305.47|30
1642312560000|2022-01-16 05:56:00|3314.45|3305.75|3314.56|3305.86|3314.87|3306.17|3314.2|3305.5|20
1642312570000|2022-01-16 05:56:10|3314.66|3305.96|3314.36|3305.66|3314.66|3305.96|3314.2|3305.5|27
1642312580000|2022-01-16 05:56:20|3314.3|3305.6|3314.87|3306.17|3314.87|3306.17|3314.29|3305.59|21
1642312590000|2022-01-16 05:56:30|3314.47|3305.77|3314.11|3305.41|3314.8|3306.1|3313.95|3305.25|26
1642312600000|2022-01-16 05:56:40|3314.56|3305.86|3314.31|3305.61|3314.56|3305.86|3314.07|3305.37|23
1642312610000|2022-01-16 05:56:50|3314.56|3305.86|3314.84|3306.14|3314.84|3306.14|3314.09|3305.39|26
1642312620000|2022-01-16 05:57:00|3314.39|3305.69|3314.85|3306.15|3314.89|3306.19|3314.2|3305.5|31
1642312630000|2022-01-16 05:57:10|3314.33|3305.63|3314.21|3305.51|3314.85|3306.15|3314.21|3305.51|28
1642312640000|2022-01-16 05:57:20|3314.25|3305.55|3314.21|3305.51|3314.85|3306.15|3314.2|3305.5|19
1642312650000|2022-01-16 05:57:30|3314.73|3306.03|3314.32|3305.62|3314.85|3306.15|3314.21|3305.51|21
1642312660000|2022-01-16 05:57:40|3314.33|3305.63|3314.21|3305.51|3315.03|3306.33|3314|3305.3|31
1642312670000|2022-01-16 05:57:50|3314.23|3305.53|3314.27|3305.57|3314.87|3306.17|3314|3305.3|27
1642312680000|2022-01-16 05:58:00|3314.23|3305.53|3314.23|3305.53|3314.3|3305.6|3314.23|3305.53|10
1642312690000|2022-01-16 05:58:10|3314.17|3305.47|3313.73|3305.03|3314.25|3305.55|3313.63|3304.93|17
1642312700000|2022-01-16 05:58:20|3313.88|3305.18|3313.3|3304.6|3314.37|3305.67|3313.3|3304.6|24
1642312710000|2022-01-16 05:58:30|3313.57|3304.87|3313.66|3304.96|3314.37|3305.67|3313.3|3304.6|28
1642312720000|2022-01-16 05:58:40|3313.79|3305.09|3314.31|3305.61|3314.31|3305.61|3313.39|3304.69|34
1642312730000|2022-01-16 05:58:50|3313.43|3304.73|3313.43|3304.73|3314.34|3305.64|3313.38|3304.68|34
1642312740000|2022-01-16 05:59:00|3313.66|3304.96|3313.63|3304.93|3314.68|3305.98|3313.44|3304.74|34
1642312750000|2022-01-16 05:59:10|3313.62|3304.92|3313.71|3305.01|3314.45|3305.75|3313.55|3304.85|34
1642312760000|2022-01-16 05:59:20|3313.74|3305.04|3313.82|3305.12|3314.49|3305.79|3313.59|3304.89|25
1642312770000|2022-01-16 05:59:30|3313.27|3304.57|3313.33|3304.63|3313.89|3305.19|3312.79|3304.09|39
1642312780000|2022-01-16 05:59:40|3313.36|3304.66|3313.8|3305.1|3313.88|3305.18|3312.79|3304.09|32
1642312790000|2022-01-16 05:59:50|3313.88|3305.18|3313.8|3305.1|3313.88|3305.18|3312.82|3304.12|34
1642312800000|2022-01-16 06:00:00|3313.09|3304.39|3311.37|3302.67|3313.12|3304.42|3311.29|3302.59|38
1642312810000|2022-01-16 06:00:10|3311.65|3302.95|3311.39|3302.69|3312.66|3303.96|3311.11|3302.41|35
1642312820000|2022-01-16 06:00:20|3311.41|3302.71|3310.99|3302.29|3311.53|3302.83|3310.55|3301.85|37
1642312830000|2022-01-16 06:00:30|3310.85|3302.15|3312.49|3303.79|3312.49|3303.79|3310.79|3302.09|35
1642312840000|2022-01-16 06:00:40|3312.01|3303.31|3313.66|3304.96|3314.15|3305.45|3311.91|3303.21|35
1642312850000|2022-01-16 06:00:50|3313.47|3304.77|3313.73|3305.03|3313.87|3305.17|3313.07|3304.37|36
1642312860000|2022-01-16 06:01:00|3313.53|3304.83|3313.98|3305.28|3314.15|3305.45|3313.53|3304.83|25
1642312870000|2022-01-16 06:01:10|3313.96|3305.26|3314.51|3305.81|3314.97|3306.27|3313.86|3305.16|34
1642312880000|2022-01-16 06:01:20|3314.53|3305.83|3314.81|3306.11|3316.31|3307.61|3314.53|3305.83|33
1642312890000|2022-01-16 06:01:30|3315.09|3306.39|3315.73|3307.03|3316.18|3307.48|3314.95|3306.25|31
1642312900000|2022-01-16 06:01:40|3315.51|3306.81|3315.55|3306.85|3315.99|3307.29|3314.89|3306.19|32
1642312910000|2022-01-16 06:01:50|3315.66|3306.96|3315.44|3306.74|3316.21|3307.51|3314.88|3306.18|29
1642312920000|2022-01-16 06:02:00|3315.45|3306.75|3315.69|3306.99|3316.26|3307.56|3315.22|3306.52|26
1642312930000|2022-01-16 06:02:10|3315.58|3306.88|3315.45|3306.75|3317.13|3308.43|3315.45|3306.75|34
1642312940000|2022-01-16 06:02:20|3315.96|3307.26|3315.53|3306.83|3316.25|3307.55|3315.48|3306.78|16
1642312950000|2022-01-16 06:02:30|3315.76|3307.06|3315.95|3307.25|3317.13|3308.43|3315.45|3306.75|23
1642312960000|2022-01-16 06:02:40|3316.25|3307.55|3316.62|3307.92|3317.13|3308.43|3315.44|3306.74|28
1642312970000|2022-01-16 06:02:50|3316.22|3307.52|3317.26|3308.56|3317.34|3308.64|3316.22|3307.52|24
1642312980000|2022-01-16 06:03:00|3317.89|3309.19|3317.58|3308.88|3318.22|3309.52|3317.27|3308.57|21
1642312990000|2022-01-16 06:03:10|3318.14|3309.44|3318.5|3309.8|3318.5|3309.8|3317.85|3309.15|19
1642313000000|2022-01-16 06:03:20|3318.51|3309.81|3318.51|3309.81|3318.57|3309.87|3317.7|3309|26
1642313010000|2022-01-16 06:03:30|3318.52|3309.82|3318.8|3310.1|3318.81|3310.11|3318.52|3309.82|18
1642313020000|2022-01-16 06:03:40|3318.77|3310.07|3318.54|3309.84|3319|3310.3|3318.53|3309.83|20
1642313030000|2022-01-16 06:03:50|3318.6|3309.9|3319.77|3311.07|3319.77|3311.07|3318.6|3309.9|16
1642313040000|2022-01-16 06:04:00|3319.78|3311.08|3319.32|3310.62|3320.68|3311.98|3318.92|3310.22|32
1642313050000|2022-01-16 06:04:10|3319.34|3310.64|3320.36|3311.66|3320.37|3311.67|3319.22|3310.52|29
1642313060000|2022-01-16 06:04:20|3320|3311.3|3320|3311.3|3320.23|3311.53|3319.58|3310.88|36
1642313070000|2022-01-16 06:04:30|3319.57|3310.87|3319.47|3310.77|3320.15|3311.45|3319.27|3310.57|31
1642313080000|2022-01-16 06:04:40|3320.02|3311.32|3319.9|3311.2|3320.02|3311.32|3319.15|3310.45|34
1642313090000|2022-01-16 06:04:50|3319.31|3310.61|3318.71|3310.01|3319.31|3310.61|3318.58|3309.88|36
1642313100000|2022-01-16 06:05:00|3318.72|3310.02|3318.82|3310.12|3319.17|3310.47|3318.32|3309.62|36
1642313110000|2022-01-16 06:05:10|3318.77|3310.07|3318.75|3310.05|3319|3310.3|3318.47|3309.77|30
1642313120000|2022-01-16 06:05:20|3318.59|3309.89|3318.82|3310.12|3319.09|3310.39|3318.51|3309.81|33
1642313130000|2022-01-16 06:05:30|3318.85|3310.15|3317.63|3308.93|3318.85|3310.15|3317.12|3308.42|34
1642313140000|2022-01-16 06:05:40|3317.62|3308.92|3317.08|3308.38|3317.62|3308.92|3316.96|3308.26|33
1642313150000|2022-01-16 06:05:50|3317.13|3308.43|3317.19|3308.49|3317.35|3308.65|3317.1|3308.4|32
1642313160000|2022-01-16 06:06:00|3317.18|3308.48|3316.02|3307.32|3317.18|3308.48|3316.02|3307.32|35
1642313170000|2022-01-16 06:06:10|3316.21|3307.51|3316.34|3307.64|3316.62|3307.92|3316.09|3307.39|37
1642313180000|2022-01-16 06:06:20|3316|3307.3|3316.8|3308.1|3317.4|3308.7|3316|3307.3|23
1642313190000|2022-01-16 06:06:30|3316.91|3308.21|3317.15|3308.45|3317.73|3309.03|3316.83|3308.13|31
1642313200000|2022-01-16 06:06:40|3317.14|3308.44|3317.08|3308.38|3317.31|3308.61|3316.99|3308.29|35
1642313210000|2022-01-16 06:06:50|3316.99|3308.29|3317.55|3308.85|3317.55|3308.85|3316.77|3308.07|29
1642313220000|2022-01-16 06:07:00|3317.52|3308.82|3317.48|3308.78|3317.54|3308.84|3316.96|3308.26|29
1642313230000|2022-01-16 06:07:10|3317.05|3308.35|3317.13|3308.43|3317.53|3308.83|3316.9|3308.2|21
1642313240000|2022-01-16 06:07:20|3317.15|3308.45|3317.09|3308.39|3317.76|3309.06|3316.9|3308.2|26
1642313250000|2022-01-16 06:07:30|3317.03|3308.33|3316.92|3308.22|3317.07|3308.37|3316.91|3308.21|21
1642313260000|2022-01-16 06:07:40|3316.93|3308.23|3317.03|3308.33|3317.03|3308.33|3316.89|3308.19|26
1642313270000|2022-01-16 06:07:50|3317.25|3308.55|3317.85|3309.15|3317.98|3309.28|3317.25|3308.55|28
1642313280000|2022-01-16 06:08:00|3317.79|3309.09|3317.81|3309.11|3318|3309.3|3317.64|3308.94|19
1642313290000|2022-01-16 06:08:10|3317.8|3309.1|3317.76|3309.06|3317.83|3309.13|3317.6|3308.9|19
1642313300000|2022-01-16 06:08:20|3317.78|3309.08|3317.99|3309.29|3318.78|3310.08|3317.53|3308.83|28
1642313310000|2022-01-16 06:08:30|3318.4|3309.7|3318.21|3309.51|3318.74|3310.04|3317.87|3309.17|24
1642313320000|2022-01-16 06:08:40|3318|3309.3|3318|3309.3|3318.83|3310.13|3318|3309.3|11
1642313330000|2022-01-16 06:08:50|3318.8|3310.1|3318.3|3309.6|3319.63|3310.93|3318|3309.3|18
1642313340000|2022-01-16 06:09:00|3317.96|3309.26|3317.92|3309.22|3319.38|3310.68|3317.92|3309.22|23
1642313350000|2022-01-16 06:09:10|3317.96|3309.26|3318.4|3309.7|3318.41|3309.71|3317.92|3309.22|7
1642313360000|2022-01-16 06:09:20|3317.92|3309.22|3317.96|3309.26|3317.96|3309.26|3317.92|3309.22|2
1642313370000|2022-01-16 06:09:30|3317.95|3309.25|3319.14|3310.44|3319.14|3310.44|3317.95|3309.25|10
1642313380000|2022-01-16 06:09:40|3319.5|3310.8|3318.81|3310.11|3319.75|3311.05|3318.81|3310.11|34
1642313390000|2022-01-16 06:09:50|3318.85|3310.15|3318.89|3310.19|3319.31|3310.61|3318.85|3310.15|27
1642313400000|2022-01-16 06:10:00|3319.15|3310.45|3318.85|3310.15|3319.41|3310.71|3318.85|3310.15|21
1642313410000|2022-01-16 06:10:10|3318.8|3310.1|3319.05|3310.35|3319.23|3310.53|3318.63|3309.93|21
1642313420000|2022-01-16 06:10:20|3319.06|3310.36|3318.79|3310.09|3319.06|3310.36|3318.67|3309.97|15
1642313430000|2022-01-16 06:10:30|3318.81|3310.11|3319.87|3311.17|3319.88|3311.18|3318.81|3310.11|25
1642313440000|2022-01-16 06:10:40|3319.86|3311.16|3320.13|3311.43|3320.14|3311.44|3319.31|3310.61|29
1642313450000|2022-01-16 06:10:50|3320.15|3311.45|3320.25|3311.55|3320.25|3311.55|3319.73|3311.03|19
1642313460000|2022-01-16 06:11:00|3320.2|3311.5|3320.3|3311.6|3321.4|3312.7|3319.83|3311.13|30
1642313470000|2022-01-16 06:11:10|3320.57|3311.87|3321.12|3312.42|3321.12|3312.42|3319.97|3311.27|30
1642313480000|2022-01-16 06:11:20|3321.02|3312.32|3321.49|3312.79|3322.06|3313.36|3321.02|3312.32|31
1642313490000|2022-01-16 06:11:30|3321.81|3313.11|3321.7|3313|3321.86|3313.16|3321.49|3312.79|22
1642313500000|2022-01-16 06:11:40|3321.61|3312.91|3322.19|3313.49|3322.19|3313.49|3321.61|3312.91|12
1642313510000|2022-01-16 06:11:50|3322.14|3313.44|3322.37|3313.67|3322.52|3313.82|3322.13|3313.43|14
1642313520000|2022-01-16 06:12:00|3322.39|3313.69|3322.5|3313.8|3322.53|3313.83|3322.23|3313.53|12
1642313530000|2022-01-16 06:12:10|3322.47|3313.77|3322.39|3313.69|3322.6|3313.9|3322.37|3313.67|17
1642313540000|2022-01-16 06:12:20|3322.4|3313.7|3324.24|3315.54|3324.27|3315.57|3322.36|3313.66|20
1642313550000|2022-01-16 06:12:30|3323.8|3315.1|3323.7|3315|3324.53|3315.83|3323.61|3314.91|24
1642313560000|2022-01-16 06:12:40|3323.87|3315.17|3323.87|3315.17|3324.01|3315.31|3323.6|3314.9|28
1642313570000|2022-01-16 06:12:50|3323.78|3315.08|3323.87|3315.17|3324.53|3315.83|3323.7|3315|15
1642313580000|2022-01-16 06:13:00|3323.7|3315|3323.71|3315.01|3324.34|3315.64|3323.15|3314.45|25
1642313590000|2022-01-16 06:13:10|3323.48|3314.78|3323.57|3314.87|3323.86|3315.16|3323.42|3314.72|26
1642313600000|2022-01-16 06:13:20|3323.53|3314.83|3323.46|3314.76|3323.76|3315.06|3323.35|3314.65|11
1642313610000|2022-01-16 06:13:30|3323.7|3315|3323.45|3314.75|3323.88|3315.18|3323.45|3314.75|12
1642313620000|2022-01-16 06:13:40|3323.76|3315.06|3323.76|3315.06|3323.76|3315.06|3323.45|3314.75|6
1642313630000|2022-01-16 06:13:50|3323.47|3314.77|3323.46|3314.76|3323.54|3314.84|3323.27|3314.57|15
1642313640000|2022-01-16 06:14:00|3323.45|3314.75|3323.36|3314.66|3323.76|3315.06|3323.29|3314.59|10
1642313650000|2022-01-16 06:14:10|3323.46|3314.76|3323.57|3314.87|3324.62|3315.92|3323.36|3314.66|18
1642313660000|2022-01-16 06:14:20|3323.82|3315.12|3323.73|3315.03|3324.75|3316.05|3323.29|3314.59|17
1642313670000|2022-01-16 06:14:30|3323.4|3314.7|3323.64|3314.94|3323.83|3315.13|3323.03|3314.33|20
1642313680000|2022-01-16 06:14:40|3323.46|3314.76|3323.65|3314.95|3324.3|3315.6|3323.46|3314.76|26
1642313690000|2022-01-16 06:14:50|3323.7|3315|3323.9|3315.2|3324.16|3315.46|3323.7|3315|21
1642313700000|2022-01-16 06:15:00|3324.04|3315.34|3324.19|3315.49|3324.41|3315.71|3323.4|3314.7|23
1642313710000|2022-01-16 06:15:10|3324.1|3315.4|3324.89|3316.19|3324.89|3316.19|3323.34|3314.64|25
1642313720000|2022-01-16 06:15:20|3324.63|3315.93|3324.8|3316.1|3325.1|3316.4|3323.87|3315.17|24
1642313730000|2022-01-16 06:15:30|3324.75|3316.05|3325.04|3316.34|3325.1|3316.4|3324.75|3316.05|15
1642313740000|2022-01-16 06:15:40|3325.08|3316.38|3326|3317.3|3326.04|3317.34|3324.81|3316.11|30
1642313750000|2022-01-16 06:15:50|3326.04|3317.34|3327.57|3318.87|3328.47|3319.77|3325.85|3317.15|14
1642313760000|2022-01-16 06:16:00|3327.28|3318.58|3327.09|3318.39|3327.71|3319.01|3326.6|3317.9|34
1642313770000|2022-01-16 06:16:10|3327.2|3318.5|3327.42|3318.72|3327.55|3318.85|3327.12|3318.42|18
1642313780000|2022-01-16 06:16:20|3327.47|3318.77|3328.08|3319.38|3328.38|3319.68|3327.45|3318.75|16
1642313790000|2022-01-16 06:16:30|3328.17|3319.47|3329.09|3320.39|3329.31|3320.61|3328.15|3319.45|26
1642313800000|2022-01-16 06:16:40|3328.75|3320.05|3329.88|3321.18|3330.11|3321.41|3328.75|3320.05|36
1642313810000|2022-01-16 06:16:50|3329.44|3320.74|3329.03|3320.33|3329.88|3321.18|3328.92|3320.22|32
1642313820000|2022-01-16 06:17:00|3329|3320.3|3328.04|3319.34|3329.68|3320.98|3327.83|3319.13|35
1642313830000|2022-01-16 06:17:10|3327.83|3319.13|3327.98|3319.28|3328.59|3319.89|3327.77|3319.07|31
1642313840000|2022-01-16 06:17:20|3328.42|3319.72|3328.02|3319.32|3328.42|3319.72|3327.75|3319.05|34
1642313850000|2022-01-16 06:17:30|3327.9|3319.2|3328.02|3319.32|3328.17|3319.47|3327.64|3318.94|28
1642313860000|2022-01-16 06:17:40|3328.01|3319.31|3328.18|3319.48|3328.57|3319.87|3327.64|3318.94|23
1642313870000|2022-01-16 06:17:50|3328.2|3319.5|3329.02|3320.32|3329.05|3320.35|3328.18|3319.48|21
1642313880000|2022-01-16 06:18:00|3329.01|3320.31|3328.76|3320.06|3329.03|3320.33|3328.76|3320.06|21
1642313890000|2022-01-16 06:18:10|3329.01|3320.31|3329.49|3320.79|3329.82|3321.12|3329.01|3320.31|23
1642313900000|2022-01-16 06:18:20|3329.56|3320.86|3329.89|3321.19|3330.03|3321.33|3329.5|3320.8|13
1642313910000|2022-01-16 06:18:30|3330.03|3321.33|3329.97|3321.27|3330.03|3321.33|3329.23|3320.53|30
1642313920000|2022-01-16 06:18:40|3330.1|3321.4|3329.64|3320.94|3330.1|3321.4|3329.52|3320.82|26
1642313930000|2022-01-16 06:18:50|3329.61|3320.91|3329.15|3320.45|3330.25|3321.55|3329.02|3320.32|29
1642313940000|2022-01-16 06:19:00|3329.13|3320.43|3327.91|3319.21|3329.15|3320.45|3327.9|3319.2|37
1642313950000|2022-01-16 06:19:10|3327.56|3318.86|3328.21|3319.51|3328.33|3319.63|3327.23|3318.53|38
1642313960000|2022-01-16 06:19:20|3328.28|3319.58|3328.47|3319.77|3328.96|3320.26|3328.12|3319.42|36
1642313970000|2022-01-16 06:19:30|3328.38|3319.68|3328.51|3319.81|3328.64|3319.94|3328.38|3319.68|34
1642313980000|2022-01-16 06:19:40|3328.57|3319.87|3328.49|3319.79|3328.63|3319.93|3328.45|3319.75|24
1642313990000|2022-01-16 06:19:50|3328.5|3319.8|3328.42|3319.72|3328.64|3319.94|3328.42|3319.72|28
1642314000000|2022-01-16 06:20:00|3328.39|3319.69|3328.41|3319.71|3329.12|3320.42|3328.38|3319.68|22
1642314010000|2022-01-16 06:20:10|3328.37|3319.67|3328.29|3319.59|3328.39|3319.69|3328.25|3319.55|28
1642314020000|2022-01-16 06:20:20|3328.26|3319.56|3328.2|3319.5|3328.69|3319.99|3328.09|3319.39|28
1642314030000|2022-01-16 06:20:30|3328.9|3320.2|3328.97|3320.27|3329.79|3321.09|3328.6|3319.9|32
1642314040000|2022-01-16 06:20:40|3328.78|3320.08|3328.88|3320.18|3329.55|3320.85|3328.38|3319.68|30
1642314050000|2022-01-16 06:20:50|3328.8|3320.1|3329.26|3320.56|3329.61|3320.91|3328.68|3319.98|33
1642314060000|2022-01-16 06:21:00|3329.6|3320.9|3329.41|3320.71|3329.84|3321.14|3329.19|3320.49|23
1642314070000|2022-01-16 06:21:10|3329.44|3320.74|3329.23|3320.53|3329.65|3320.95|3329.2|3320.5|26
1642314080000|2022-01-16 06:21:20|3329.39|3320.69|3329.39|3320.69|3329.59|3320.89|3329.2|3320.5|27
1642314090000|2022-01-16 06:21:30|3329.4|3320.7|3329.49|3320.79|3329.92|3321.22|3329.2|3320.5|22
1642314100000|2022-01-16 06:21:40|3329.22|3320.52|3329.29|3320.59|3329.6|3320.9|3329|3320.3|14
1642314110000|2022-01-16 06:21:50|3329.37|3320.67|3328.98|3320.28|3329.51|3320.81|3328.82|3320.12|25
1642314120000|2022-01-16 06:22:00|3329.23|3320.53|3328.88|3320.18|3329.29|3320.59|3328.77|3320.07|28
1642314130000|2022-01-16 06:22:10|3328.87|3320.17|3328.77|3320.07|3329.39|3320.69|3328.62|3319.92|32
1642314140000|2022-01-16 06:22:20|3328.76|3320.06|3328.75|3320.05|3329.22|3320.52|3328.56|3319.86|33
1642314150000|2022-01-16 06:22:30|3328.52|3319.82|3328.16|3319.46|3328.85|3320.15|3328.15|3319.45|38
1642314160000|2022-01-16 06:22:40|3328.08|3319.38|3327.96|3319.26|3328.46|3319.76|3327.92|3319.22|33
1642314170000|2022-01-16 06:22:50|3328.87|3320.17|3327.81|3319.11|3328.87|3320.17|3327.81|3319.11|30
1642314180000|2022-01-16 06:23:00|3327.7|3319|3327.85|3319.15|3328.3|3319.6|3327.47|3318.77|32
1642314190000|2022-01-16 06:23:10|3327.77|3319.07|3327.77|3319.07|3328.92|3320.22|3327.43|3318.73|36
1642314200000|2022-01-16 06:23:20|3327.76|3319.06|3327.36|3318.66|3328.35|3319.65|3327.35|3318.65|31
1642314210000|2022-01-16 06:23:30|3327.43|3318.73|3327.36|3318.66|3327.89|3319.19|3327.25|3318.55|32
1642314220000|2022-01-16 06:23:40|3327.68|3318.98|3327.19|3318.49|3327.74|3319.04|3327.03|3318.33|27
1642314230000|2022-01-16 06:23:50|3327.21|3318.51|3327.26|3318.56|3327.82|3319.12|3326.85|3318.15|30
1642314240000|2022-01-16 06:24:00|3327.24|3318.54|3326.92|3318.22|3327.5|3318.8|3326.92|3318.22|27
1642314250000|2022-01-16 06:24:10|3326.65|3317.95|3326.39|3317.69|3327.05|3318.35|3326.31|3317.61|34
1642314260000|2022-01-16 06:24:20|3326.34|3317.64|3326.8|3318.1|3327.58|3318.88|3326.1|3317.4|32
1642314270000|2022-01-16 06:24:30|3326.84|3318.14|3326.8|3318.1|3327.39|3318.69|3326.69|3317.99|29
1642314280000|2022-01-16 06:24:40|3326.77|3318.07|3326.61|3317.91|3326.77|3318.07|3326.47|3317.77|32
1642314290000|2022-01-16 06:24:50|3326.66|3317.96|3326.4|3317.7|3326.7|3318|3326.39|3317.69|19
1642314300000|2022-01-16 06:25:00|3326.43|3317.73|3326.07|3317.37|3326.43|3317.73|3326.07|3317.37|29
1642314310000|2022-01-16 06:25:10|3326.04|3317.34|3325.75|3317.05|3326.04|3317.34|3325.6|3316.9|27
1642314320000|2022-01-16 06:25:20|3325.73|3317.03|3325.48|3316.78|3326.19|3317.49|3325.48|3316.78|24
1642314330000|2022-01-16 06:25:30|3325.37|3316.67|3326.04|3317.34|3326.96|3318.26|3325.15|3316.45|24
1642314340000|2022-01-16 06:25:40|3326.02|3317.32|3326.19|3317.49|3326.69|3317.99|3325.94|3317.24|30
1642314350000|2022-01-16 06:25:50|3326.76|3318.06|3325.8|3317.1|3326.76|3318.06|3325.19|3316.49|37
1642314360000|2022-01-16 06:26:00|3325.7|3317|3325.39|3316.69|3325.98|3317.28|3325.25|3316.55|28
1642314370000|2022-01-16 06:26:10|3325.37|3316.67|3325.15|3316.45|3325.42|3316.72|3325.08|3316.38|18
1642314380000|2022-01-16 06:26:20|3325.64|3316.94|3325.78|3317.08|3326.38|3317.68|3325.47|3316.77|18
1642314390000|2022-01-16 06:26:30|3326.39|3317.69|3326.11|3317.41|3326.53|3317.83|3325.67|3316.97|13
1642314400000|2022-01-16 06:26:40|3325.67|3316.97|3326.08|3317.38|3326.39|3317.69|3325.67|3316.97|23
1642314410000|2022-01-16 06:26:50|3326.09|3317.39|3325.71|3317.01|3326.39|3317.69|3325.67|3316.97|18
1642314420000|2022-01-16 06:27:00|3325.81|3317.11|3325.71|3317.01|3326.32|3317.62|3325.71|3317.01|8
1642314430000|2022-01-16 06:27:10|3325.89|3317.19|3326.1|3317.4|3327.06|3318.36|3325.65|3316.95|24
1642314440000|2022-01-16 06:27:20|3326.08|3317.38|3326.08|3317.38|3326.31|3317.61|3326.08|3317.38|3
1642314450000|2022-01-16 06:27:30|3326.31|3317.61|3326.8|3318.1|3326.8|3318.1|3326.08|3317.38|10
1642314460000|2022-01-16 06:27:40|3327.27|3318.57|3326.8|3318.1|3327.27|3318.57|3326.77|3318.07|3
1642314470000|2022-01-16 06:27:50|3326.77|3318.07|3326.84|3318.14|3327.22|3318.52|3326.77|3318.07|7
1642314480000|2022-01-16 06:28:00|3326.85|3318.15|3326.7|3318|3327.1|3318.4|3326.7|3318|19
1642314490000|2022-01-16 06:28:10|3327.03|3318.33|3326.9|3318.2|3327.16|3318.46|3326.42|3317.72|17
1642314500000|2022-01-16 06:28:20|3326.84|3318.14|3327.17|3318.47|3327.79|3319.09|3326.7|3318|26
1642314510000|2022-01-16 06:28:30|3327.33|3318.63|3327.12|3318.42|3327.33|3318.63|3326.85|3318.15|23
1642314520000|2022-01-16 06:28:40|3327.11|3318.41|3327.12|3318.42|3327.17|3318.47|3327.11|3318.41|13
1642314530000|2022-01-16 06:28:50|3327.11|3318.41|3326.86|3318.16|3327.12|3318.42|3326.69|3317.99|26
1642314540000|2022-01-16 06:29:00|3327.01|3318.31|3327.01|3318.31|3327.01|3318.31|3326.83|3318.13|21
1642314550000|2022-01-16 06:29:10|3326.99|3318.29|3326.93|3318.23|3327|3318.3|3326.85|3318.15|26
1642314560000|2022-01-16 06:29:20|3326.9|3318.2|3326.43|3317.73|3327.21|3318.51|3326.32|3317.62|31
1642314570000|2022-01-16 06:29:30|3326.52|3317.82|3326.78|3318.08|3326.98|3318.28|3326.41|3317.71|34
1642314580000|2022-01-16 06:29:40|3326.9|3318.2|3327.39|3318.69|3327.8|3319.1|3326.53|3317.83|35
1642314590000|2022-01-16 06:29:50|3327.25|3318.55|3326.87|3318.17|3327.27|3318.57|3326.87|3318.17|26
1642314600000|2022-01-16 06:30:00|3326.89|3318.19|3326.37|3317.67|3327.04|3318.34|3326.37|3317.67|31
1642314610000|2022-01-16 06:30:10|3326.39|3317.69|3325.59|3316.89|3326.4|3317.7|3325.59|3316.89|31
1642314620000|2022-01-16 06:30:20|3325.66|3316.96|3325.4|3316.7|3325.66|3316.96|3325.17|3316.47|27
1642314630000|2022-01-16 06:30:30|3325.47|3316.77|3325.58|3316.88|3325.97|3317.27|3325.47|3316.77|35
1642314640000|2022-01-16 06:30:40|3325.28|3316.58|3325|3316.3|3325.76|3317.06|3324.99|3316.29|32
1642314650000|2022-01-16 06:30:50|3325.06|3316.36|3324.28|3315.58|3325.31|3316.61|3324.28|3315.58|30
1642314660000|2022-01-16 06:31:00|3324.3|3315.6|3324.22|3315.52|3324.35|3315.65|3324.04|3315.34|15
1642314670000|2022-01-16 06:31:10|3324.17|3315.47|3324.31|3315.61|3324.51|3315.81|3323.87|3315.17|25
1642314680000|2022-01-16 06:31:20|3324.51|3315.81|3324.44|3315.74|3325.01|3316.31|3324.3|3315.6|31
1642314690000|2022-01-16 06:31:30|3324.25|3315.55|3324.11|3315.41|3324.31|3315.61|3324.1|3315.4|23
1642314700000|2022-01-16 06:31:40|3323.72|3315.02|3323.85|3315.15|3323.92|3315.22|3323.59|3314.89|25
1642314710000|2022-01-16 06:31:50|3323.86|3315.16|3323.87|3315.17|3323.95|3315.25|3323.71|3315.01|33
1642314720000|2022-01-16 06:32:00|3323.67|3314.97|3323.79|3315.09|3324.41|3315.71|3323.34|3314.64|34
1642314730000|2022-01-16 06:32:10|3323.8|3315.1|3323.68|3314.98|3324.54|3315.84|3323.2|3314.5|28
1642314740000|2022-01-16 06:32:20|3324|3315.3|3323.49|3314.79|3324.58|3315.88|3323.38|3314.68|25
1642314750000|2022-01-16 06:32:30|3323.38|3314.68|3323.51|3314.81|3324.07|3315.37|3323.38|3314.68|19
1642314760000|2022-01-16 06:32:40|3324.11|3315.41|3324.05|3315.35|3324.71|3316.01|3323.34|3314.64|25
1642314770000|2022-01-16 06:32:50|3324.02|3315.32|3323.67|3314.97|3324.46|3315.76|3323.48|3314.78|29
1642314780000|2022-01-16 06:33:00|3323.87|3315.17|3324.08|3315.38|3324.46|3315.76|3323.38|3314.68|29
1642314790000|2022-01-16 06:33:10|3323.37|3314.67|3323.61|3314.91|3324.13|3315.43|3323.37|3314.67|21
1642314800000|2022-01-16 06:33:20|3323.62|3314.92|3323.77|3315.07|3325.07|3316.37|3323.2|3314.5|23
1642314810000|2022-01-16 06:33:30|3323.91|3315.21|3323.36|3314.66|3325.07|3316.37|3323.2|3314.5|15
1642314820000|2022-01-16 06:33:40|3323.87|3315.17|3323.4|3314.7|3324.77|3316.07|3323.4|3314.7|18
1642314830000|2022-01-16 06:33:50|3323.91|3315.21|3323.91|3315.21|3325.03|3316.33|3323.4|3314.7|15
1642314840000|2022-01-16 06:34:00|3324.1|3315.4|3324.35|3315.65|3325.45|3316.75|3323.4|3314.7|25
1642314850000|2022-01-16 06:34:10|3324.4|3315.7|3325.49|3316.79|3325.87|3317.17|3324.4|3315.7|24
1642314860000|2022-01-16 06:34:20|3325.53|3316.83|3325.54|3316.84|3326.5|3317.8|3325.28|3316.58|26
1642314870000|2022-01-16 06:34:30|3325.59|3316.89|3327.62|3318.92|3328.08|3319.38|3325.3|3316.6|31
1642314880000|2022-01-16 06:34:40|3326.81|3318.11|3325.96|3317.26|3326.81|3318.11|3325.96|3317.26|4
1642314890000|2022-01-16 06:34:50|3325.92|3317.22|3328.84|3320.14|3328.84|3320.14|3325.92|3317.22|16
1642314900000|2022-01-16 06:35:00|3328.66|3319.96|3328.58|3319.88|3329.2|3320.5|3328.37|3319.67|25
1642314910000|2022-01-16 06:35:10|3328.43|3319.73|3328.65|3319.95|3328.65|3319.95|3328.43|3319.73|23
1642314920000|2022-01-16 06:35:20|3328.63|3319.93|3329.51|3320.81|3329.53|3320.83|3328.63|3319.93|20
1642314930000|2022-01-16 06:35:30|3329.53|3320.83|3329.24|3320.54|3329.82|3321.12|3329.18|3320.48|17
1642314940000|2022-01-16 06:35:40|3329.66|3320.96|3329.88|3321.18|3330.43|3321.73|3329.13|3320.43|24
1642314950000|2022-01-16 06:35:50|3329.61|3320.91|3330.55|3321.85|3330.79|3322.09|3329.61|3320.91|22
1642314960000|2022-01-16 06:36:00|3330.42|3321.72|3329.85|3321.15|3330.56|3321.86|3329.85|3321.15|29
1642314970000|2022-01-16 06:36:10|3329.8|3321.1|3330.02|3321.32|3330.81|3322.11|3329.71|3321.01|36
1642314980000|2022-01-16 06:36:20|3330.68|3321.98|3330.77|3322.07|3331.54|3322.84|3329.78|3321.08|36
1642314990000|2022-01-16 06:36:30|3330.72|3322.02|3330.63|3321.93|3331.25|3322.55|3330.53|3321.83|30
1642315000000|2022-01-16 06:36:40|3330.65|3321.95|3330.68|3321.98|3331.31|3322.61|3330.53|3321.83|31
1642315010000|2022-01-16 06:36:50|3330.76|3322.06|3330.72|3322.02|3331.39|3322.69|3330.6|3321.9|28
1642315020000|2022-01-16 06:37:00|3331.38|3322.68|3331.58|3322.88|3331.58|3322.88|3330.61|3321.91|33
1642315030000|2022-01-16 06:37:10|3331.75|3323.05|3331.85|3323.15|3332.17|3323.47|3331.53|3322.83|32
1642315040000|2022-01-16 06:37:20|3332.07|3323.37|3331.58|3322.88|3332.75|3324.05|3331.58|3322.88|34
1642315050000|2022-01-16 06:37:30|3331.73|3323.03|3331.47|3322.77|3332.09|3323.39|3331.39|3322.69|30
1642315060000|2022-01-16 06:37:40|3331.48|3322.78|3331.54|3322.84|3332|3323.3|3331.41|3322.71|20
1642315070000|2022-01-16 06:37:50|3331.56|3322.86|3331.6|3322.9|3332.46|3323.76|3331.41|3322.71|34
1642315080000|2022-01-16 06:38:00|3331.48|3322.78|3331.54|3322.84|3332.13|3323.43|3331.42|3322.72|32
1642315090000|2022-01-16 06:38:10|3331.51|3322.81|3332.06|3323.36|3332.72|3324.02|3331.4|3322.7|33
1642315100000|2022-01-16 06:38:20|3331.69|3322.99|3331.66|3322.96|3332.22|3323.52|3331.22|3322.52|33
1642315110000|2022-01-16 06:38:30|3332.05|3323.35|3331.64|3322.94|3332.77|3324.07|3331.57|3322.87|26
1642315120000|2022-01-16 06:38:40|3331.63|3322.93|3331.56|3322.86|3332.78|3324.08|3331.53|3322.83|23
1642315130000|2022-01-16 06:38:50|3331.58|3322.88|3331.52|3322.82|3331.58|3322.88|3331.46|3322.76|17
1642315140000|2022-01-16 06:39:00|3331.53|3322.83|3331.44|3322.74|3331.53|3322.83|3331.4|3322.7|17
1642315150000|2022-01-16 06:39:10|3331.43|3322.73|3331.6|3322.9|3331.6|3322.9|3331.38|3322.68|29
1642315160000|2022-01-16 06:39:20|3331.49|3322.79|3331.58|3322.88|3331.62|3322.92|3331.48|3322.78|26
1642315170000|2022-01-16 06:39:30|3331.57|3322.87|3331.59|3322.89|3331.62|3322.92|3331.49|3322.79|25
1642315180000|2022-01-16 06:39:40|3331.58|3322.88|3331.52|3322.82|3331.84|3323.14|3331.44|3322.74|19
1642315190000|2022-01-16 06:39:50|3331.5|3322.8|3331.73|3323.03|3332.14|3323.44|3331.5|3322.8|26
1642315200000|2022-01-16 06:40:00|3331.64|3322.94|3331.51|3322.81|3332.14|3323.44|3331.41|3322.71|30
1642315210000|2022-01-16 06:40:10|3331.74|3323.04|3331.71|3323.01|3331.91|3323.21|3331.7|3323|20
1642315220000|2022-01-16 06:40:20|3331.73|3323.03|3331.6|3322.9|3331.74|3323.04|3331.6|3322.9|15
1642315230000|2022-01-16 06:40:30|3331.69|3322.99|3331.7|3323|3331.71|3323.01|3331.62|3322.92|23
1642315240000|2022-01-16 06:40:40|3331.69|3322.99|3331.67|3322.97|3332.13|3323.43|3331.67|3322.97|21
1642315250000|2022-01-16 06:40:50|3331.68|3322.98|3332|3323.3|3332.03|3323.33|3331.41|3322.71|27
1642315260000|2022-01-16 06:41:00|3332.04|3323.34|3331.17|3322.47|3332.04|3323.34|3331.11|3322.41|32
1642315270000|2022-01-16 06:41:10|3331.21|3322.51|3331.34|3322.64|3331.79|3323.09|3331.14|3322.44|25
1642315280000|2022-01-16 06:41:20|3331.05|3322.35|3331.59|3322.89|3332.13|3323.43|3330.98|3322.28|32
1642315290000|2022-01-16 06:41:30|3331.46|3322.76|3331.49|3322.79|3332.11|3323.41|3331.39|3322.69|24
1642315300000|2022-01-16 06:41:40|3331.46|3322.76|3331.49|3322.79|3331.97|3323.27|3331.35|3322.65|30
1642315310000|2022-01-16 06:41:50|3331.5|3322.8|3330.97|3322.27|3332.03|3323.33|3330.87|3322.17|35
1642315320000|2022-01-16 06:42:00|3331.07|3322.37|3331.44|3322.74|3331.48|3322.78|3330.91|3322.21|29
1642315330000|2022-01-16 06:42:10|3331.04|3322.34|3330.33|3321.63|3331.09|3322.39|3330.25|3321.55|22
1642315340000|2022-01-16 06:42:20|3330.47|3321.77|3330.32|3321.62|3330.49|3321.79|3330.32|3321.62|12
1642315350000|2022-01-16 06:42:30|3330.3|3321.6|3330.29|3321.59|3330.43|3321.73|3330.16|3321.46|21
1642315360000|2022-01-16 06:42:40|3330.35|3321.65|3330.81|3322.11|3330.95|3322.25|3330.05|3321.35|34
1642315370000|2022-01-16 06:42:50|3330.87|3322.17|3331|3322.3|3331.04|3322.34|3330.87|3322.17|7
1642315380000|2022-01-16 06:43:00|3330.97|3322.27|3330.84|3322.14|3331.03|3322.33|3330.8|3322.1|23
1642315390000|2022-01-16 06:43:10|3330.86|3322.16|3330.98|3322.28|3330.98|3322.28|3330.71|3322.01|30
1642315400000|2022-01-16 06:43:20|3330.89|3322.19|3330.84|3322.14|3331.66|3322.96|3330.79|3322.09|31
1642315410000|2022-01-16 06:43:30|3330.85|3322.15|3330.91|3322.21|3331.32|3322.62|3330.76|3322.06|38
1642315420000|2022-01-16 06:43:40|3330.94|3322.24|3330.64|3321.94|3331.64|3322.94|3330.64|3321.94|32
1642315430000|2022-01-16 06:43:50|3330.68|3321.98|3330.71|3322.01|3330.76|3322.06|3330.56|3321.86|28
1642315440000|2022-01-16 06:44:00|3330.6|3321.9|3330.57|3321.87|3330.75|3322.05|3330.43|3321.73|26
1642315450000|2022-01-16 06:44:10|3330.68|3321.98|3330.48|3321.78|3330.77|3322.07|3330.48|3321.78|25
1642315460000|2022-01-16 06:44:20|3330.61|3321.91|3330.53|3321.83|3331|3322.3|3330.43|3321.73|32
1642315470000|2022-01-16 06:44:30|3330.54|3321.84|3330.58|3321.88|3330.7|3322|3330.49|3321.79|31
1642315480000|2022-01-16 06:44:40|3330.61|3321.91|3330.33|3321.63|3330.63|3321.93|3330.14|3321.44|28
1642315490000|2022-01-16 06:44:50|3330.25|3321.55|3330.14|3321.44|3330.28|3321.58|3330.06|3321.36|31
1642315500000|2022-01-16 06:45:00|3330.18|3321.48|3329.74|3321.04|3330.46|3321.76|3329.72|3321.02|35
1642315510000|2022-01-16 06:45:10|3329.78|3321.08|3329.52|3320.82|3329.78|3321.08|3329.36|3320.66|27
1642315520000|2022-01-16 06:45:20|3329.63|3320.93|3329.63|3320.93|3329.93|3321.23|3329.33|3320.63|24
1642315530000|2022-01-16 06:45:30|3329.48|3320.78|3330.04|3321.34|3330.2|3321.5|3329.48|3320.78|30
1642315540000|2022-01-16 06:45:40|3330|3321.3|3330.36|3321.66|3331.26|3322.56|3329.89|3321.19|32
1642315550000|2022-01-16 06:45:50|3330.38|3321.68|3330.28|3321.58|3330.43|3321.73|3330.06|3321.36|29
1642315560000|2022-01-16 06:46:00|3330.39|3321.69|3330.36|3321.66|3330.59|3321.89|3330.01|3321.31|28
1642315570000|2022-01-16 06:46:10|3330.55|3321.85|3330.45|3321.75|3330.58|3321.88|3330.23|3321.53|28
1642315580000|2022-01-16 06:46:20|3330.54|3321.84|3330.4|3321.7|3330.68|3321.98|3330.4|3321.7|18
1642315590000|2022-01-16 06:46:30|3330.46|3321.76|3330.67|3321.97|3330.78|3322.08|3330.46|3321.76|16
1642315600000|2022-01-16 06:46:40|3330.63|3321.93|3330.53|3321.83|3331.61|3322.91|3330.25|3321.55|18
1642315610000|2022-01-16 06:46:50|3330.4|3321.7|3330.4|3321.7|3330.56|3321.86|3330.4|3321.7|21
1642315620000|2022-01-16 06:47:00|3330.67|3321.97|3330.58|3321.88|3330.76|3322.06|3330.4|3321.7|27
1642315630000|2022-01-16 06:47:10|3330.59|3321.89|3330.55|3321.85|3330.62|3321.92|3330.52|3321.82|18
1642315640000|2022-01-16 06:47:20|3330.58|3321.88|3330.61|3321.91|3331.4|3322.7|3330.44|3321.74|21
1642315650000|2022-01-16 06:47:30|3330.62|3321.92|3330.63|3321.93|3330.68|3321.98|3330.54|3321.84|21
1642315660000|2022-01-16 06:47:40|3330.66|3321.96|3330.5|3321.8|3330.67|3321.97|3330.44|3321.74|15
1642315670000|2022-01-16 06:47:50|3330.46|3321.76|3330.48|3321.78|3331.04|3322.34|3330.46|3321.76|35
1642315680000|2022-01-16 06:48:00|3330.49|3321.79|3330.51|3321.81|3330.72|3322.02|3330.39|3321.69|22
1642315690000|2022-01-16 06:48:10|3330.49|3321.79|3329.86|3321.16|3330.51|3321.81|3329.86|3321.16|28
1642315700000|2022-01-16 06:48:20|3329.85|3321.15|3329.92|3321.22|3330.06|3321.36|3329.85|3321.15|16
1642315710000|2022-01-16 06:48:30|3329.95|3321.25|3329.87|3321.17|3329.99|3321.29|3329.85|3321.15|23
1642315720000|2022-01-16 06:48:40|3329.88|3321.18|3329.37|3320.67|3329.99|3321.29|3329.37|3320.67|26
1642315730000|2022-01-16 06:48:50|3329.5|3320.8|3329.47|3320.77|3329.67|3320.97|3329.37|3320.67|34
1642315740000|2022-01-16 06:49:00|3329.52|3320.82|3329.73|3321.03|3330.08|3321.38|3329.5|3320.8|35
1642315750000|2022-01-16 06:49:10|3329.85|3321.15|3330.1|3321.4|3330.1|3321.4|3329.72|3321.02|28
1642315760000|2022-01-16 06:49:20|3329.77|3321.07|3329.9|3321.2|3330.31|3321.61|3329.71|3321.01|31
1642315770000|2022-01-16 06:49:30|3329.87|3321.17|3329.81|3321.11|3330.6|3321.9|3329.73|3321.03|22
1642315780000|2022-01-16 06:49:40|3330.24|3321.54|3330.18|3321.48|3330.9|3322.2|3329.26|3320.56|24
1642315790000|2022-01-16 06:49:50|3330.17|3321.47|3330.06|3321.36|3330.7|3322|3329.61|3320.91|26
1642315800000|2022-01-16 06:50:00|3330.07|3321.37|3330.11|3321.41|3330.11|3321.41|3329.73|3321.03|20
1642315810000|2022-01-16 06:50:10|3329.87|3321.17|3329.94|3321.24|3330.11|3321.41|3329.73|3321.03|13
1642315820000|2022-01-16 06:50:20|3329.93|3321.23|3329.67|3320.97|3330.24|3321.54|3329.4|3320.7|19
1642315830000|2022-01-16 06:50:30|3329.68|3320.98|3330.37|3321.67|3330.65|3321.95|3329.67|3320.97|29
1642315840000|2022-01-16 06:50:40|3330.56|3321.86|3329.71|3321.01|3330.56|3321.86|3329.68|3320.98|32
1642315850000|2022-01-16 06:50:50|3329.69|3320.99|3329.72|3321.02|3330.52|3321.82|3329.61|3320.91|32
1642315860000|2022-01-16 06:51:00|3329.73|3321.03|3329.63|3320.93|3330.59|3321.89|3329.15|3320.45|23
1642315870000|2022-01-16 06:51:10|3329.66|3320.96|3329.41|3320.71|3330.26|3321.56|3329.36|3320.66|29
1642315880000|2022-01-16 06:51:20|3329.42|3320.72|3329.42|3320.72|3330.17|3321.47|3329.39|3320.69|32
1642315890000|2022-01-16 06:51:30|3329.46|3320.76|3329.32|3320.62|3330.18|3321.48|3328.85|3320.15|29
1642315900000|2022-01-16 06:51:40|3329.34|3320.64|3329.76|3321.06|3329.98|3321.28|3328.7|3320|32
1642315910000|2022-01-16 06:51:50|3329.28|3320.58|3329.05|3320.35|3329.88|3321.18|3328.85|3320.15|26
1642315920000|2022-01-16 06:52:00|3329.39|3320.69|3329.56|3320.86|3329.58|3320.88|3328.7|3320|23
1642315930000|2022-01-16 06:52:10|3329.08|3320.38|3328.89|3320.19|3329.09|3320.39|3328.55|3319.85|26
1642315940000|2022-01-16 06:52:20|3328.87|3320.17|3328.82|3320.12|3329.4|3320.7|3328.74|3320.04|30
1642315950000|2022-01-16 06:52:30|3328.83|3320.13|3328.75|3320.05|3329.45|3320.75|3328.46|3319.76|37
1642315960000|2022-01-16 06:52:40|3328.74|3320.04|3328.52|3319.82|3329.09|3320.39|3328.49|3319.79|20
1642315970000|2022-01-16 06:52:50|3329.09|3320.39|3328.55|3319.85|3329.09|3320.39|3328.3|3319.6|19
1642315980000|2022-01-16 06:53:00|3329.07|3320.37|3329.09|3320.39|3329.09|3320.39|3327.8|3319.1|19
1642315990000|2022-01-16 06:53:10|3328.52|3319.82|3327.9|3319.2|3329.33|3320.63|3327.9|3319.2|26
1642316000000|2022-01-16 06:53:20|3328.7|3320|3327.9|3319.2|3329.73|3321.03|3327.9|3319.2|20
1642316010000|2022-01-16 06:53:30|3328.79|3320.09|3328.27|3319.57|3329.33|3320.63|3328.09|3319.39|20
1642316020000|2022-01-16 06:53:40|3328.26|3319.56|3329.34|3320.64|3330.16|3321.46|3328.21|3319.51|30
1642316030000|2022-01-16 06:53:50|3329.37|3320.67|3330.09|3321.39|3330.19|3321.49|3329.27|3320.57|33
1642316040000|2022-01-16 06:54:00|3330.16|3321.46|3330.21|3321.51|3330.24|3321.54|3329.25|3320.55|28
1642316050000|2022-01-16 06:54:10|3329.62|3320.92|3329.43|3320.73|3330.21|3321.51|3329.43|3320.73|27
1642316060000|2022-01-16 06:54:20|3329.49|3320.79|3329.56|3320.86|3330.27|3321.57|3329.49|3320.79|32
1642316070000|2022-01-16 06:54:30|3329.76|3321.06|3329.96|3321.26|3330.19|3321.49|3329.63|3320.93|25
1642316080000|2022-01-16 06:54:40|3329.83|3321.13|3329.61|3320.91|3330.47|3321.77|3329.48|3320.78|30
1642316090000|2022-01-16 06:54:50|3329.66|3320.96|3329.67|3320.97|3330.31|3321.61|3329.42|3320.72|27
1642316100000|2022-01-16 06:55:00|3329.65|3320.95|3330.28|3321.58|3330.32|3321.62|3329.44|3320.74|23
1642316110000|2022-01-16 06:55:10|3330.26|3321.56|3330.18|3321.48|3330.26|3321.56|3329.82|3321.12|23
1642316120000|2022-01-16 06:55:20|3330.15|3321.45|3330.61|3321.91|3330.63|3321.93|3330.15|3321.45|16
1642316130000|2022-01-16 06:55:30|3330.57|3321.87|3331.83|3323.13|3331.91|3323.21|3330.56|3321.86|26
1642316140000|2022-01-16 06:55:40|3331.91|3323.21|3331.89|3323.19|3331.91|3323.21|3331.4|3322.7|25
1642316150000|2022-01-16 06:55:50|3332.13|3323.43|3331.62|3322.92|3332.13|3323.43|3331.41|3322.71|16
1642316160000|2022-01-16 06:56:00|3331.47|3322.77|3331.94|3323.24|3331.98|3323.28|3331.47|3322.77|17
1642316170000|2022-01-16 06:56:10|3332.17|3323.47|3332.32|3323.62|3332.6|3323.9|3332.17|3323.47|6
1642316180000|2022-01-16 06:56:20|3332.59|3323.89|3332.55|3323.85|3332.59|3323.89|3332.29|3323.59|7
1642316190000|2022-01-16 06:56:30|3332.29|3323.59|3332.53|3323.83|3332.55|3323.85|3332.29|3323.59|24
1642316200000|2022-01-16 06:56:40|3332.54|3323.84|3332.54|3323.84|3332.54|3323.84|3332.32|3323.62|10
1642316210000|2022-01-16 06:56:50|3332.71|3324.01|3332.58|3323.88|3332.81|3324.11|3332.32|3323.62|27
1642316220000|2022-01-16 06:57:00|3332.32|3323.62|3332.67|3323.97|3332.67|3323.97|3332.3|3323.6|8
1642316230000|2022-01-16 06:57:10|3332.95|3324.25|3333.46|3324.76|3334.09|3325.39|3332.62|3323.92|25
1642316240000|2022-01-16 06:57:20|3333.49|3324.79|3338.65|3329.95|3338.65|3329.95|3333.23|3324.53|37
1642316250000|2022-01-16 06:57:30|3338.54|3329.84|3339.7|3331|3342.15|3333.45|3338.54|3329.84|40
1642316260000|2022-01-16 06:57:40|3339.58|3330.88|3338.86|3330.16|3340.43|3331.73|3338.36|3329.66|36
1642316270000|2022-01-16 06:57:50|3338.87|3330.17|3338.81|3330.11|3339.67|3330.97|3338.73|3330.03|32
1642316280000|2022-01-16 06:58:00|3338.79|3330.09|3339.34|3330.64|3339.93|3331.23|3338.52|3329.82|23
1642316290000|2022-01-16 06:58:10|3339.24|3330.54|3340.57|3331.87|3340.57|3331.87|3339.24|3330.54|21
1642316300000|2022-01-16 06:58:20|3340.52|3331.82|3340.51|3331.81|3340.58|3331.88|3340.46|3331.76|27
1642316310000|2022-01-16 06:58:30|3340.52|3331.82|3341.22|3332.52|3341.23|3332.53|3340.48|3331.78|21
1642316320000|2022-01-16 06:58:40|3341.15|3332.45|3341.21|3332.51|3341.33|3332.63|3340.82|3332.12|24
1642316330000|2022-01-16 06:58:50|3341.2|3332.5|3341.2|3332.5|3341.22|3332.52|3341.16|3332.46|16
1642316340000|2022-01-16 06:59:00|3341.21|3332.51|3341.94|3333.24|3342.74|3334.04|3341.18|3332.48|32
1642316350000|2022-01-16 06:59:10|3341.95|3333.25|3341.85|3333.15|3342.15|3333.45|3341.74|3333.04|29
1642316360000|2022-01-16 06:59:20|3341.84|3333.14|3341.9|3333.2|3342.2|3333.5|3341.51|3332.81|27
1642316370000|2022-01-16 06:59:30|3341.89|3333.19|3340.99|3332.29|3341.89|3333.19|3340.99|3332.29|27
1642316380000|2022-01-16 06:59:40|3341.35|3332.65|3341.33|3332.63|3342.1|3333.4|3340.9|3332.2|37
1642316390000|2022-01-16 06:59:50|3341.32|3332.62|3340.71|3332.01|3341.45|3332.75|3340.66|3331.96|25
1642316400000|2022-01-16 07:00:00|3340.8|3332.1|3340.97|3332.27|3341.32|3332.62|3340.66|3331.96|33
1642316410000|2022-01-16 07:00:10|3340.96|3332.26|3340.54|3331.84|3340.98|3332.28|3340.35|3331.65|30
1642316420000|2022-01-16 07:00:20|3340.5|3331.8|3340.57|3331.87|3340.73|3332.03|3340.38|3331.68|27
1642316430000|2022-01-16 07:00:30|3340.71|3332.01|3340.96|3332.26|3341.85|3333.15|3340.48|3331.78|32
1642316440000|2022-01-16 07:00:40|3340.58|3331.88|3340.64|3331.94|3341.08|3332.38|3340.42|3331.72|29
1642316450000|2022-01-16 07:00:50|3340.58|3331.88|3340.55|3331.85|3341.03|3332.33|3340.41|3331.71|32
1642316460000|2022-01-16 07:01:00|3340.56|3331.86|3341.07|3332.37|3341.26|3332.56|3340.32|3331.62|32
1642316470000|2022-01-16 07:01:10|3341.09|3332.39|3341.12|3332.42|3341.89|3333.19|3340.72|3332.02|32
1642316480000|2022-01-16 07:01:20|3341.24|3332.54|3341.04|3332.34|3341.44|3332.74|3340.93|3332.23|29
1642316490000|2022-01-16 07:01:30|3341.05|3332.35|3340.96|3332.26|3341.19|3332.49|3340.96|3332.26|24
1642316500000|2022-01-16 07:01:40|3340.81|3332.11|3340.88|3332.18|3341.09|3332.39|3340.68|3331.98|25
1642316510000|2022-01-16 07:01:50|3340.91|3332.21|3340.79|3332.09|3340.91|3332.21|3340.71|3332.01|20
1642316520000|2022-01-16 07:02:00|3340.76|3332.06|3341.41|3332.71|3341.68|3332.98|3340.43|3331.73|28
1642316530000|2022-01-16 07:02:10|3341.45|3332.75|3341.34|3332.64|3341.45|3332.75|3341.24|3332.54|28
1642316540000|2022-01-16 07:02:20|3341.27|3332.57|3341.32|3332.62|3341.75|3333.05|3341.27|3332.57|28
1642316550000|2022-01-16 07:02:30|3341.33|3332.63|3341.45|3332.75|3342.01|3333.31|3341.29|3332.59|21
1642316560000|2022-01-16 07:02:40|3341.42|3332.72|3341.49|3332.79|3341.95|3333.25|3341.07|3332.37|25
1642316570000|2022-01-16 07:02:50|3341.31|3332.61|3341.71|3333.01|3342.48|3333.78|3341.08|3332.38|35
1642316580000|2022-01-16 07:03:00|3341.67|3332.97|3342.99|3334.29|3342.99|3334.29|3341.29|3332.59|36
1642316590000|2022-01-16 07:03:10|3342|3333.3|3342.43|3333.73|3342.5|3333.8|3341.57|3332.87|27
1642316600000|2022-01-16 07:03:20|3342.39|3333.69|3341.78|3333.08|3342.66|3333.96|3341.47|3332.77|34
1642316610000|2022-01-16 07:03:30|3341.77|3333.07|3341.09|3332.39|3342.23|3333.53|3340.89|3332.19|36
1642316620000|2022-01-16 07:03:40|3341.1|3332.4|3340.53|3331.83|3341.22|3332.52|3340.42|3331.72|37
1642316630000|2022-01-16 07:03:50|3340.57|3331.87|3340.36|3331.66|3340.95|3332.25|3340.36|3331.66|33
1642316640000|2022-01-16 07:04:00|3340.58|3331.88|3340.88|3332.18|3341.39|3332.69|3340.54|3331.84|35
1642316650000|2022-01-16 07:04:10|3341.02|3332.32|3340.98|3332.28|3341.16|3332.46|3340.88|3332.18|29
1642316660000|2022-01-16 07:04:20|3341|3332.3|3341.05|3332.35|3341.21|3332.51|3340.92|3332.22|22
1642316670000|2022-01-16 07:04:30|3341.06|3332.36|3340.94|3332.24|3341.06|3332.36|3339.94|3331.24|18
1642316680000|2022-01-16 07:04:40|3340.77|3332.07|3340.2|3331.5|3340.8|3332.1|3340.01|3331.31|36
1642316690000|2022-01-16 07:04:50|3340.18|3331.48|3340.59|3331.89|3340.59|3331.89|3339.76|3331.06|31
1642316700000|2022-01-16 07:05:00|3340.48|3331.78|3339.44|3330.74|3340.73|3332.03|3339.44|3330.74|30
1642316710000|2022-01-16 07:05:10|3339.59|3330.89|3340.72|3332.02|3340.78|3332.08|3339.42|3330.72|35
1642316720000|2022-01-16 07:05:20|3340.74|3332.04|3341.04|3332.34|3341.58|3332.88|3340.13|3331.43|30
1642316730000|2022-01-16 07:05:30|3340.5|3331.8|3340.96|3332.26|3341.31|3332.61|3340.08|3331.38|31
1642316740000|2022-01-16 07:05:40|3340.58|3331.88|3340.61|3331.91|3341.16|3332.46|3340.07|3331.37|16
1642316750000|2022-01-16 07:05:50|3340.69|3331.99|3340.64|3331.94|3341.97|3333.27|3340.2|3331.5|25
1642316760000|2022-01-16 07:06:00|3340.36|3331.66|3341.21|3332.51|3341.21|3332.51|3340.28|3331.58|25
1642316770000|2022-01-16 07:06:10|3340.82|3332.12|3340.35|3331.65|3341.21|3332.51|3340.35|3331.65|20
1642316780000|2022-01-16 07:06:20|3340.32|3331.62|3340.41|3331.71|3340.98|3332.28|3340.3|3331.6|27
1642316790000|2022-01-16 07:06:30|3341.05|3332.35|3340.35|3331.65|3341.05|3332.35|3340.33|3331.63|30
1642316800000|2022-01-16 07:06:40|3340.61|3331.91|3340.55|3331.85|3340.75|3332.05|3340.17|3331.47|32
1642316810000|2022-01-16 07:06:50|3340.61|3331.91|3340.27|3331.57|3340.64|3331.94|3340.27|3331.57|24
1642316820000|2022-01-16 07:07:00|3340.26|3331.56|3340.6|3331.9|3340.68|3331.98|3340.12|3331.42|18
1642316830000|2022-01-16 07:07:10|3340.62|3331.92|3340.67|3331.97|3340.8|3332.1|3340.59|3331.89|6
1642316840000|2022-01-16 07:07:20|3340.75|3332.05|3340.96|3332.26|3341.31|3332.61|3340.75|3332.05|23
1642316850000|2022-01-16 07:07:30|3341.27|3332.57|3341.52|3332.82|3342.71|3334.01|3340.91|3332.21|33
1642316860000|2022-01-16 07:07:40|3341.58|3332.88|3341.18|3332.48|3341.6|3332.9|3340.88|3332.18|28
1642316870000|2022-01-16 07:07:50|3341.1|3332.4|3341.91|3333.21|3342.25|3333.55|3340.87|3332.17|29
1642316880000|2022-01-16 07:08:00|3341.57|3332.87|3341.49|3332.79|3342.33|3333.63|3341.24|3332.54|16
1642316890000|2022-01-16 07:08:10|3341.45|3332.75|3341.65|3332.95|3342.2|3333.5|3341.2|3332.5|20
1642316900000|2022-01-16 07:08:20|3341.88|3333.18|3341.64|3332.94|3342.17|3333.47|3341.54|3332.84|30
1642316910000|2022-01-16 07:08:30|3341.78|3333.08|3342.27|3333.57|3342.31|3333.61|3341.41|3332.71|32
1642316920000|2022-01-16 07:08:40|3342.1|3333.4|3342.1|3333.4|3342.13|3333.43|3341.27|3332.57|27
1642316930000|2022-01-16 07:08:50|3342.11|3333.41|3341.77|3333.07|3342.12|3333.42|3341.63|3332.93|28
1642316940000|2022-01-16 07:09:00|3341.75|3333.05|3342.21|3333.51|3342.36|3333.66|3341.74|3333.04|24
1642316950000|2022-01-16 07:09:10|3342.07|3333.37|3341.93|3333.23|3342.37|3333.67|3341.68|3332.98|29
1642316960000|2022-01-16 07:09:20|3341.89|3333.19|3342|3333.3|3342|3333.3|3341.41|3332.71|13
1642316970000|2022-01-16 07:09:30|3341.94|3333.24|3342.05|3333.35|3342.24|3333.54|3341.79|3333.09|23
1642316980000|2022-01-16 07:09:40|3342.06|3333.36|3341.15|3332.45|3342.4|3333.7|3340.88|3332.18|33
1642316990000|2022-01-16 07:09:50|3340.87|3332.17|3340.73|3332.03|3341.25|3332.55|3340.73|3332.03|30
1642317000000|2022-01-16 07:10:00|3340.78|3332.08|3340.27|3331.57|3340.82|3332.12|3340.15|3331.45|31
1642317010000|2022-01-16 07:10:10|3340.36|3331.66|3340.1|3331.4|3340.5|3331.8|3340|3331.3|34
1642317020000|2022-01-16 07:10:20|3340.08|3331.38|3339.71|3331.01|3340.33|3331.63|3339.58|3330.88|35
1642317030000|2022-01-16 07:10:30|3339.75|3331.05|3339.49|3330.79|3340.35|3331.65|3339.49|3330.79|22
1642317040000|2022-01-16 07:10:40|3339.51|3330.81|3339.6|3330.9|3339.62|3330.92|3339.09|3330.39|29
1642317050000|2022-01-16 07:10:50|3339.69|3330.99|3338.65|3329.95|3340.06|3331.36|3338.65|3329.95|36
1642317060000|2022-01-16 07:11:00|3338.64|3329.94|3339.01|3330.31|3339.05|3330.35|3338.6|3329.9|19
1642317070000|2022-01-16 07:11:10|3338.99|3330.29|3339.92|3331.22|3340.28|3331.58|3338.27|3329.57|33
1642317080000|2022-01-16 07:11:20|3339.75|3331.05|3339.62|3330.92|3340.88|3332.18|3339.56|3330.86|29
1642317090000|2022-01-16 07:11:30|3339.53|3330.83|3340.76|3332.06|3340.81|3332.11|3339.53|3330.83|31
1642317100000|2022-01-16 07:11:40|3340.73|3332.03|3340.7|3332|3340.76|3332.06|3340.61|3331.91|24
1642317110000|2022-01-16 07:11:50|3340.64|3331.94|3340.73|3332.03|3340.75|3332.05|3340.63|3331.93|18
1642317120000|2022-01-16 07:12:00|3340.76|3332.06|3341.71|3333.01|3341.71|3333.01|3340.67|3331.97|27
1642317130000|2022-01-16 07:12:10|3341.7|3333|3341.42|3332.72|3341.74|3333.04|3341.3|3332.6|24
1642317140000|2022-01-16 07:12:20|3341.37|3332.67|3341.79|3333.09|3341.94|3333.24|3341.32|3332.62|23
1642317150000|2022-01-16 07:12:30|3341.84|3333.14|3341.28|3332.58|3342.12|3333.42|3341.22|3332.52|30
1642317160000|2022-01-16 07:12:40|3341.56|3332.86|3341.54|3332.84|3341.56|3332.86|3341.22|3332.52|17
1642317170000|2022-01-16 07:12:50|3341.65|3332.95|3341.34|3332.64|3341.99|3333.29|3341.34|3332.64|25
1642317180000|2022-01-16 07:13:00|3341.62|3332.92|3341.98|3333.28|3342.42|3333.72|3341.34|3332.64|21
1642317190000|2022-01-16 07:13:10|3342|3333.3|3343.56|3334.86|3343.58|3334.88|3342|3333.3|33
1642317200000|2022-01-16 07:13:20|3343.58|3334.88|3343.56|3334.86|3343.68|3334.98|3343.48|3334.78|29
1642317210000|2022-01-16 07:13:30|3343.55|3334.85|3343.11|3334.41|3344.24|3335.54|3343.11|3334.41|31
1642317220000|2022-01-16 07:13:40|3343.29|3334.59|3343.14|3334.44|3344.32|3335.62|3343.14|3334.44|31
1642317230000|2022-01-16 07:13:50|3343.55|3334.85|3342.86|3334.16|3343.96|3335.26|3342.64|3333.94|36
1642317240000|2022-01-16 07:14:00|3343.14|3334.44|3343.02|3334.32|3344.12|3335.42|3342.71|3334.01|36
1642317250000|2022-01-16 07:14:10|3342.97|3334.27|3343.54|3334.84|3344.16|3335.46|3342.45|3333.75|34
1642317260000|2022-01-16 07:14:20|3343.65|3334.95|3343.96|3335.26|3344.71|3336.01|3343.65|3334.95|31
1642317270000|2022-01-16 07:14:30|3343.97|3335.27|3344.52|3335.82|3344.52|3335.82|3343.73|3335.03|26
1642317280000|2022-01-16 07:14:40|3344.32|3335.62|3344.05|3335.35|3344.36|3335.66|3343.57|3334.87|33
1642317290000|2022-01-16 07:14:50|3344.02|3335.32|3343.62|3334.92|3344.07|3335.37|3343.54|3334.84|30
1642317300000|2022-01-16 07:15:00|3343.59|3334.89|3343.53|3334.83|3343.62|3334.92|3343.48|3334.78|30
1642317310000|2022-01-16 07:15:10|3343.54|3334.84|3343.42|3334.72|3343.57|3334.87|3343.42|3334.72|30
1642317320000|2022-01-16 07:15:20|3343.45|3334.75|3343.44|3334.74|3343.52|3334.82|3343.33|3334.63|29
1642317330000|2022-01-16 07:15:30|3343.48|3334.78|3342.72|3334.02|3343.48|3334.78|3342.45|3333.75|31
1642317340000|2022-01-16 07:15:40|3342.6|3333.9|3342.76|3334.06|3343.15|3334.45|3342.56|3333.86|24
1642317350000|2022-01-16 07:15:50|3342.73|3334.03|3342.2|3333.5|3343.08|3334.38|3342.15|3333.45|33
1642317360000|2022-01-16 07:16:00|3342.4|3333.7|3342.97|3334.27|3343.04|3334.34|3342.23|3333.53|30
1642317370000|2022-01-16 07:16:10|3342.41|3333.71|3342.92|3334.22|3342.92|3334.22|3342.16|3333.46|33
1642317380000|2022-01-16 07:16:20|3342.98|3334.28|3342.81|3334.11|3343.13|3334.43|3342.8|3334.1|23
1642317390000|2022-01-16 07:16:30|3342.87|3334.17|3341.56|3332.86|3342.89|3334.19|3341.18|3332.48|28
1642317400000|2022-01-16 07:16:40|3341.43|3332.73|3341.15|3332.45|3341.74|3333.04|3340.65|3331.95|37
1642317410000|2022-01-16 07:16:50|3341.12|3332.42|3341.06|3332.36|3341.44|3332.74|3340.47|3331.77|32
1642317420000|2022-01-16 07:17:00|3340.9|3332.2|3341.2|3332.5|3341.45|3332.75|3340.88|3332.18|29
1642317430000|2022-01-16 07:17:10|3341.25|3332.55|3341.42|3332.72|3341.43|3332.73|3341.09|3332.39|28
1642317440000|2022-01-16 07:17:20|3341.2|3332.5|3341.03|3332.33|3341.48|3332.78|3340.82|3332.12|24
1642317450000|2022-01-16 07:17:30|3341.12|3332.42|3341.1|3332.4|3341.63|3332.93|3340.35|3331.65|22
1642317460000|2022-01-16 07:17:40|3341.08|3332.38|3341.4|3332.7|3341.51|3332.81|3340.98|3332.28|28
1642317470000|2022-01-16 07:17:50|3341.42|3332.72|3341.13|3332.43|3341.62|3332.92|3340.99|3332.29|29
1642317480000|2022-01-16 07:18:00|3341.12|3332.42|3340.93|3332.23|3341.24|3332.54|3340.57|3331.87|22
1642317490000|2022-01-16 07:18:10|3340.96|3332.26|3340.06|3331.36|3341.04|3332.34|3340.06|3331.36|30
1642317500000|2022-01-16 07:18:20|3340.05|3331.35|3340.25|3331.55|3340.63|3331.93|3340.01|3331.31|21
1642317510000|2022-01-16 07:18:30|3340.21|3331.51|3340.33|3331.63|3340.57|3331.87|3340.21|3331.51|16
1642317520000|2022-01-16 07:18:40|3340.32|3331.62|3339.91|3331.21|3340.7|3332|3339.9|3331.2|24
1642317530000|2022-01-16 07:18:50|3339.92|3331.22|3339.93|3331.23|3339.95|3331.25|3339.9|3331.2|12
1642317540000|2022-01-16 07:19:00|3339.95|3331.25|3339.94|3331.24|3339.96|3331.26|3339.9|3331.2|11
1642317550000|2022-01-16 07:19:10|3339.99|3331.29|3339.98|3331.28|3340.53|3331.83|3339.9|3331.2|12
1642317560000|2022-01-16 07:19:20|3339.99|3331.29|3339.68|3330.98|3340.03|3331.33|3339.68|3330.98|19
1642317570000|2022-01-16 07:19:30|3339.66|3330.96|3339.62|3330.92|3339.66|3330.96|3339.62|3330.92|4
1642317580000|2022-01-16 07:19:40|3339.52|3330.82|3339.78|3331.08|3339.78|3331.08|3339.51|3330.81|21
1642317590000|2022-01-16 07:19:50|3340.49|3331.79|3339.8|3331.1|3340.54|3331.84|3339.5|3330.8|28
1642317600000|2022-01-16 07:20:00|3339.85|3331.15|3339.57|3330.87|3340.51|3331.81|3339.53|3330.83|37
1642317610000|2022-01-16 07:20:10|3339.47|3330.77|3339.61|3330.91|3340.47|3331.77|3339.36|3330.66|25
1642317620000|2022-01-16 07:20:20|3339.46|3330.76|3337.45|3328.75|3339.89|3331.19|3337.45|3328.75|35
1642317630000|2022-01-16 07:20:30|3337.42|3328.72|3338.11|3329.41|3338.3|3329.6|3336.9|3328.2|31
1642317640000|2022-01-16 07:20:40|3338.12|3329.42|3337.64|3328.94|3338.41|3329.71|3337.25|3328.55|38
1642317650000|2022-01-16 07:20:50|3337.56|3328.86|3337.1|3328.4|3337.75|3329.05|3336.93|3328.23|27
1642317660000|2022-01-16 07:21:00|3337.01|3328.31|3337.03|3328.33|3337.71|3329.01|3336.89|3328.19|34
1642317670000|2022-01-16 07:21:10|3336.86|3328.16|3338.2|3329.5|3338.34|3329.64|3336.86|3328.16|38
1642317680000|2022-01-16 07:21:20|3338.07|3329.37|3337.67|3328.97|3338.2|3329.5|3337.45|3328.75|38
1642317690000|2022-01-16 07:21:30|3337.54|3328.84|3338.44|3329.74|3338.65|3329.95|3337.36|3328.66|30
1642317700000|2022-01-16 07:21:40|3338.46|3329.76|3337.95|3329.25|3338.47|3329.77|3337.43|3328.73|25
1642317710000|2022-01-16 07:21:50|3337.82|3329.12|3338.09|3329.39|3338.18|3329.48|3337.64|3328.94|25
1642317720000|2022-01-16 07:22:00|3338.11|3329.41|3337.82|3329.12|3338.33|3329.63|3337.71|3329.01|20
1642317730000|2022-01-16 07:22:10|3337.69|3328.99|3337.61|3328.91|3337.75|3329.05|3337.49|3328.79|27
1642317740000|2022-01-16 07:22:20|3337.99|3329.29|3338.07|3329.37|3338.09|3329.39|3337.99|3329.29|7
1642317750000|2022-01-16 07:22:30|3338.1|3329.4|3337.63|3328.93|3338.11|3329.41|3337.63|3328.93|15
1642317760000|2022-01-16 07:22:40|3337.61|3328.91|3338.38|3329.68|3338.54|3329.84|3337.51|3328.81|28
1642317770000|2022-01-16 07:22:50|3338.51|3329.81|3338.98|3330.28|3338.98|3330.28|3337.66|3328.96|26
1642317780000|2022-01-16 07:23:00|3338.5|3329.8|3338.5|3329.8|3338.91|3330.21|3338.25|3329.55|30
1642317790000|2022-01-16 07:23:10|3338.34|3329.64|3337.85|3329.15|3338.81|3330.11|3337.85|3329.15|36
1642317800000|2022-01-16 07:23:20|3337.91|3329.21|3338|3329.3|3338.43|3329.73|3337.86|3329.16|29
1642317810000|2022-01-16 07:23:30|3338.33|3329.63|3338.28|3329.58|3338.44|3329.74|3337.82|3329.12|23
1642317820000|2022-01-16 07:23:40|3338.4|3329.7|3337.84|3329.14|3338.4|3329.7|3337.8|3329.1|24
1642317830000|2022-01-16 07:23:50|3337.85|3329.15|3337.9|3329.2|3337.96|3329.26|3337.74|3329.04|19
1642317840000|2022-01-16 07:24:00|3337.96|3329.26|3337.91|3329.21|3337.96|3329.26|3337.9|3329.2|8
1642317850000|2022-01-16 07:24:10|3337.92|3329.22|3337.84|3329.14|3338.05|3329.35|3337.68|3328.98|22
1642317860000|2022-01-16 07:24:20|3337.86|3329.16|3337.67|3328.97|3337.86|3329.16|3337.67|3328.97|16
1642317870000|2022-01-16 07:24:30|3337.66|3328.96|3337.66|3328.96|3337.72|3329.02|3337.53|3328.83|18
1642317880000|2022-01-16 07:24:40|3337.69|3328.99|3338.5|3329.8|3338.5|3329.8|3337.34|3328.64|27
1642317890000|2022-01-16 07:24:50|3337.68|3328.98|3337.72|3329.02|3338.72|3330.02|3337.43|3328.73|34
1642317900000|2022-01-16 07:25:00|3338.05|3329.35|3337.87|3329.17|3338.54|3329.84|3337.34|3328.64|30
1642317910000|2022-01-16 07:25:10|3337.76|3329.06|3337.94|3329.24|3338.14|3329.44|3337.55|3328.85|30
1642317920000|2022-01-16 07:25:20|3337.84|3329.14|3337.78|3329.08|3338.51|3329.81|3337.67|3328.97|24
1642317930000|2022-01-16 07:25:30|3337.74|3329.04|3337.92|3329.22|3338.61|3329.91|3337.61|3328.91|31
1642317940000|2022-01-16 07:25:40|3337.9|3329.2|3337.95|3329.25|3338.6|3329.9|3337.43|3328.73|30
1642317950000|2022-01-16 07:25:50|3337.93|3329.23|3337.88|3329.18|3338.71|3330.01|3337.29|3328.59|23
1642317960000|2022-01-16 07:26:00|3338.72|3330.02|3338.51|3329.81|3338.72|3330.02|3337.25|3328.55|17
1642317970000|2022-01-16 07:26:10|3338.4|3329.7|3337.99|3329.29|3338.51|3329.81|3337.6|3328.9|24
1642317980000|2022-01-16 07:26:20|3337.93|3329.23|3337.61|3328.91|3338.26|3329.56|3337.34|3328.64|31
1642317990000|2022-01-16 07:26:30|3337.58|3328.88|3338.53|3329.83|3338.53|3329.83|3337.35|3328.65|36
1642318000000|2022-01-16 07:26:40|3337.62|3328.92|3337.5|3328.8|3338.5|3329.8|3337.5|3328.8|19
1642318010000|2022-01-16 07:26:50|3337.93|3329.23|3338.5|3329.8|3338.5|3329.8|3337.57|3328.87|15
1642318020000|2022-01-16 07:27:00|3337.55|3328.85|3338.5|3329.8|3338.5|3329.8|3337.55|3328.85|30
1642318030000|2022-01-16 07:27:10|3338.83|3330.13|3338.19|3329.49|3338.83|3330.13|3338|3329.3|20
1642318040000|2022-01-16 07:27:20|3338.41|3329.71|3338.19|3329.49|3338.41|3329.71|3338|3329.3|11
1642318050000|2022-01-16 07:27:30|3338.41|3329.71|3338.45|3329.75|3338.81|3330.11|3338.1|3329.4|19
1642318060000|2022-01-16 07:27:40|3338.26|3329.56|3338.32|3329.62|3338.79|3330.09|3338.1|3329.4|15
1642318070000|2022-01-16 07:27:50|3338.51|3329.81|3337.66|3328.96|3338.51|3329.81|3337.33|3328.63|31
1642318080000|2022-01-16 07:28:00|3337.31|3328.61|3337.37|3328.67|3338.62|3329.92|3337.25|3328.55|28
1642318090000|2022-01-16 07:28:10|3337.39|3328.69|3337.46|3328.76|3338.32|3329.62|3337.27|3328.57|29
1642318100000|2022-01-16 07:28:20|3338.18|3329.48|3337.03|3328.33|3338.18|3329.48|3336.77|3328.07|30
1642318110000|2022-01-16 07:28:30|3337.02|3328.32|3336.47|3327.77|3337.63|3328.93|3336.24|3327.54|33
1642318120000|2022-01-16 07:28:40|3336.21|3327.51|3336.26|3327.56|3337.26|3328.56|3335.99|3327.29|36
1642318130000|2022-01-16 07:28:50|3336|3327.3|3337.16|3328.46|3337.26|3328.56|3335.88|3327.18|32
1642318140000|2022-01-16 07:29:00|3336.14|3327.44|3336.32|3327.62|3337.37|3328.67|3336.01|3327.31|28
1642318150000|2022-01-16 07:29:10|3337.21|3328.51|3336.09|3327.39|3337.21|3328.51|3335.93|3327.23|25
1642318160000|2022-01-16 07:29:20|3336.39|3327.69|3336.79|3328.09|3336.79|3328.09|3335.89|3327.19|26
1642318170000|2022-01-16 07:29:30|3336.27|3327.57|3336.12|3327.42|3336.78|3328.08|3335.61|3326.91|31
1642318180000|2022-01-16 07:29:40|3336.06|3327.36|3334.79|3326.09|3336.35|3327.65|3334.79|3326.09|31
1642318190000|2022-01-16 07:29:50|3335.24|3326.54|3334.8|3326.1|3335.42|3326.72|3334.71|3326.01|36
1642318200000|2022-01-16 07:30:00|3334.6|3325.9|3334.8|3326.1|3335.65|3326.95|3334.56|3325.86|34
1642318210000|2022-01-16 07:30:10|3334.87|3326.17|3335.72|3327.02|3336.15|3327.45|3334.75|3326.05|28
1642318220000|2022-01-16 07:30:20|3336.69|3327.99|3336.46|3327.76|3337.41|3328.71|3335.53|3326.83|28
1642318230000|2022-01-16 07:30:30|3336.94|3328.24|3336.58|3327.88|3337.05|3328.35|3336.22|3327.52|31
1642318240000|2022-01-16 07:30:40|3336.25|3327.55|3336.18|3327.48|3337.26|3328.56|3336.18|3327.48|29
1642318250000|2022-01-16 07:30:50|3336.46|3327.76|3336.74|3328.04|3336.75|3328.05|3336.18|3327.48|26
1642318260000|2022-01-16 07:31:00|3337.24|3328.54|3336.62|3327.92|3337.32|3328.62|3336.59|3327.89|33
1642318270000|2022-01-16 07:31:10|3337.24|3328.54|3337.03|3328.33|3337.25|3328.55|3336.47|3327.77|21
1642318280000|2022-01-16 07:31:20|3336.76|3328.06|3336.49|3327.79|3337.68|3328.98|3336.46|3327.76|15
1642318290000|2022-01-16 07:31:30|3336.47|3327.77|3336.52|3327.82|3337.56|3328.86|3336.43|3327.73|23
1642318300000|2022-01-16 07:31:40|3337.56|3328.86|3337.61|3328.91|3337.77|3329.07|3336.49|3327.79|22
1642318310000|2022-01-16 07:31:50|3336.81|3328.11|3336.65|3327.95|3337.7|3329|3336.2|3327.5|29
1642318320000|2022-01-16 07:32:00|3337.47|3328.77|3336.6|3327.9|3337.64|3328.94|3336.15|3327.45|30
1642318330000|2022-01-16 07:32:10|3336.61|3327.91|3336.2|3327.5|3336.62|3327.92|3336.15|3327.45|29
1642318340000|2022-01-16 07:32:20|3337.22|3328.52|3338.38|3329.68|3338.48|3329.78|3336.88|3328.18|30
1642318350000|2022-01-16 07:32:30|3338.37|3329.67|3338.34|3329.64|3339.91|3331.21|3337.94|3329.24|16
1642318360000|2022-01-16 07:32:40|3338.24|3329.54|3339.09|3330.39|3339.73|3331.03|3338.24|3329.54|20
1642318370000|2022-01-16 07:32:50|3339.1|3330.4|3338.77|3330.07|3339.65|3330.95|3338.77|3330.07|19
1642318380000|2022-01-16 07:33:00|3338.92|3330.22|3339.87|3331.17|3339.87|3331.17|3338.77|3330.07|32
1642318390000|2022-01-16 07:33:10|3339.86|3331.16|3340.81|3332.11|3341.02|3332.32|3339.17|3330.47|26
1642318400000|2022-01-16 07:33:20|3340.8|3332.1|3340.48|3331.78|3341.14|3332.44|3340.37|3331.67|33
1642318410000|2022-01-16 07:33:30|3340.53|3331.83|3339.59|3330.89|3340.89|3332.19|3339.48|3330.78|23
1642318420000|2022-01-16 07:33:40|3339.6|3330.9|3340.26|3331.56|3340.61|3331.91|3339.6|3330.9|20
1642318430000|2022-01-16 07:33:50|3340.24|3331.54|3339.89|3331.19|3340.62|3331.92|3339.52|3330.82|37
1642318440000|2022-01-16 07:34:00|3340.19|3331.49|3340.15|3331.45|3340.86|3332.16|3339.89|3331.19|36
1642318450000|2022-01-16 07:34:10|3340.54|3331.84|3340.29|3331.59|3340.81|3332.11|3340.01|3331.31|31
1642318460000|2022-01-16 07:34:20|3340.4|3331.7|3340.7|3332|3340.85|3332.15|3339.77|3331.07|36
1642318470000|2022-01-16 07:34:30|3340.71|3332.01|3340.74|3332.04|3340.77|3332.07|3339.84|3331.14|22
1642318480000|2022-01-16 07:34:40|3340.75|3332.05|3340.14|3331.44|3340.75|3332.05|3339.93|3331.23|27
1642318490000|2022-01-16 07:34:50|3340.15|3331.45|3340.65|3331.95|3340.84|3332.14|3340.1|3331.4|26
1642318500000|2022-01-16 07:35:00|3340.61|3331.91|3340.13|3331.43|3340.63|3331.93|3340.04|3331.34|30
1642318510000|2022-01-16 07:35:10|3340.55|3331.85|3340.41|3331.71|3340.67|3331.97|3340.01|3331.31|23
1642318520000|2022-01-16 07:35:20|3340.42|3331.72|3341.05|3332.35|3341.21|3332.51|3340.42|3331.72|30
1642318530000|2022-01-16 07:35:30|3341.03|3332.33|3342.5|3333.8|3342.56|3333.86|3340.67|3331.97|34
1642318540000|2022-01-16 07:35:40|3341.25|3332.55|3341.5|3332.8|3342.36|3333.66|3341.24|3332.54|37
1642318550000|2022-01-16 07:35:50|3341.53|3332.83|3342.54|3333.84|3342.6|3333.9|3341.29|3332.59|26
1642318560000|2022-01-16 07:36:00|3342.04|3333.34|3341.73|3333.03|3342.75|3334.05|3341.73|3333.03|16
1642318570000|2022-01-16 07:36:10|3341.96|3333.26|3341.63|3332.93|3342.54|3333.84|3340.98|3332.28|28
1642318580000|2022-01-16 07:36:20|3341.84|3333.14|3342.48|3333.78|3343.8|3335.1|3341.84|3333.14|22
1642318590000|2022-01-16 07:36:30|3342.74|3334.04|3342.58|3333.88|3343.46|3334.76|3342.34|3333.64|31
1642318600000|2022-01-16 07:36:40|3342.28|3333.58|3342.29|3333.59|3342.74|3334.04|3342.14|3333.44|21
1642318610000|2022-01-16 07:36:50|3342.25|3333.55|3342.18|3333.48|3342.57|3333.87|3342.18|3333.48|28
1642318620000|2022-01-16 07:37:00|3342.41|3333.71|3342.46|3333.76|3342.64|3333.94|3342.19|3333.49|28
1642318630000|2022-01-16 07:37:10|3342.45|3333.75|3342.53|3333.83|3342.61|3333.91|3342.38|3333.68|28
1642318640000|2022-01-16 07:37:20|3342.54|3333.84|3342.36|3333.66|3342.62|3333.92|3342.36|3333.66|21
1642318650000|2022-01-16 07:37:30|3342.17|3333.47|3341.9|3333.2|3342.38|3333.68|3341.87|3333.17|30
1642318660000|2022-01-16 07:37:40|3341.82|3333.12|3343.8|3335.1|3344.52|3335.82|3341.82|3333.12|32
1642318670000|2022-01-16 07:37:50|3343.71|3335.01|3344.8|3336.1|3345.5|3336.8|3343.62|3334.92|36
1642318680000|2022-01-16 07:38:00|3345.15|3336.45|3344.6|3335.9|3345.15|3336.45|3344.27|3335.57|34
1642318690000|2022-01-16 07:38:10|3344.16|3335.46|3344.31|3335.61|3344.81|3336.11|3344.15|3335.45|34
1642318700000|2022-01-16 07:38:20|3344.28|3335.58|3343.91|3335.21|3344.54|3335.84|3343.74|3335.04|37
1642318710000|2022-01-16 07:38:30|3343.8|3335.1|3344.03|3335.33|3344.52|3335.82|3343.63|3334.93|32
1642318720000|2022-01-16 07:38:40|3344|3335.3|3342.92|3334.22|3344|3335.3|3342.79|3334.09|35
1642318730000|2022-01-16 07:38:50|3342.84|3334.14|3342.95|3334.25|3343.28|3334.58|3342.62|3333.92|40
1642318740000|2022-01-16 07:39:00|3342.86|3334.16|3343.28|3334.58|3343.96|3335.26|3342.77|3334.07|34
1642318750000|2022-01-16 07:39:10|3343.19|3334.49|3343.66|3334.96|3343.99|3335.29|3343.07|3334.37|29
1642318760000|2022-01-16 07:39:20|3343.62|3334.92|3343.08|3334.38|3343.7|3335|3342.71|3334.01|34
1642318770000|2022-01-16 07:39:30|3343.07|3334.37|3342.94|3334.24|3343.54|3334.84|3342.89|3334.19|26
1642318780000|2022-01-16 07:39:40|3343.08|3334.38|3343|3334.3|3343.5|3334.8|3342.94|3334.24|22
1642318790000|2022-01-16 07:39:50|3343.01|3334.31|3342.99|3334.29|3343.14|3334.44|3342.94|3334.24|17
1642318800000|2022-01-16 07:40:00|3342.96|3334.26|3343.05|3334.35|3343.19|3334.49|3342.84|3334.14|33
1642318810000|2022-01-16 07:40:10|3343.09|3334.39|3342.87|3334.17|3343.37|3334.67|3342.79|3334.09|33
1642318820000|2022-01-16 07:40:20|3343.31|3334.61|3342.59|3333.89|3343.31|3334.61|3342.46|3333.76|37
1642318830000|2022-01-16 07:40:30|3342.6|3333.9|3341.03|3332.33|3342.82|3334.12|3340.98|3332.28|34
1642318840000|2022-01-16 07:40:40|3341.73|3333.03|3342.39|3333.69|3342.67|3333.97|3341.05|3332.35|36
1642318850000|2022-01-16 07:40:50|3342.42|3333.72|3342.03|3333.33|3342.68|3333.98|3341.89|3333.19|32
1642318860000|2022-01-16 07:41:00|3342.38|3333.68|3342.46|3333.76|3342.66|3333.96|3342.05|3333.35|29
1642318870000|2022-01-16 07:41:10|3342.44|3333.74|3342.55|3333.85|3342.6|3333.9|3342.24|3333.54|31
1642318880000|2022-01-16 07:41:20|3342.51|3333.81|3342.08|3333.38|3342.53|3333.83|3342.08|3333.38|26
1642318890000|2022-01-16 07:41:30|3342.06|3333.36|3342.16|3333.46|3342.16|3333.46|3342.02|3333.32|26
1642318900000|2022-01-16 07:41:40|3342.11|3333.41|3342.04|3333.34|3342.11|3333.41|3342|3333.3|29
1642318910000|2022-01-16 07:41:50|3342.03|3333.33|3342.08|3333.38|3342.11|3333.41|3342|3333.3|27
1642318920000|2022-01-16 07:42:00|3342.1|3333.4|3342.9|3334.2|3342.91|3334.21|3342.1|3333.4|22
1642318930000|2022-01-16 07:42:10|3342.29|3333.59|3342.25|3333.55|3342.83|3334.13|3342.22|3333.52|29
1642318940000|2022-01-16 07:42:20|3342.26|3333.56|3342.33|3333.63|3342.81|3334.11|3341.98|3333.28|31
1642318950000|2022-01-16 07:42:30|3342.5|3333.8|3342.5|3333.8|3342.67|3333.97|3342.13|3333.43|26
1642318960000|2022-01-16 07:42:40|3342.51|3333.81|3342.38|3333.68|3342.51|3333.81|3342.37|3333.67|18
1642318970000|2022-01-16 07:42:50|3342.36|3333.66|3342.36|3333.66|3342.36|3333.66|3342.33|3333.63|6
1642318980000|2022-01-16 07:43:00|3342.33|3333.63|3342.32|3333.62|3342.36|3333.66|3342.24|3333.54|18
1642318990000|2022-01-16 07:43:10|3342.3|3333.6|3342.35|3333.65|3342.44|3333.74|3342.26|3333.56|27
1642319000000|2022-01-16 07:43:20|3342.32|3333.62|3342.41|3333.71|3343.05|3334.35|3341.85|3333.15|24
1642319010000|2022-01-16 07:43:30|3342.06|3333.36|3342.22|3333.52|3342.58|3333.88|3342.06|3333.36|25
1642319020000|2022-01-16 07:43:40|3343.02|3334.32|3342.3|3333.6|3343.02|3334.32|3341.88|3333.18|29
1642319030000|2022-01-16 07:43:50|3342.84|3334.14|3342.2|3333.5|3342.89|3334.19|3342.18|3333.48|19
1642319040000|2022-01-16 07:44:00|3342.23|3333.53|3342.38|3333.68|3342.91|3334.21|3342.03|3333.33|22
1642319050000|2022-01-16 07:44:10|3342.09|3333.39|3342.47|3333.77|3342.75|3334.05|3341.9|3333.2|25
1642319060000|2022-01-16 07:44:20|3342.65|3333.95|3341.98|3333.28|3342.8|3334.1|3341.83|3333.13|28
1642319070000|2022-01-16 07:44:30|3342.71|3334.01|3341.98|3333.28|3342.74|3334.04|3341.88|3333.18|19
1642319080000|2022-01-16 07:44:40|3342|3333.3|3342.1|3333.4|3342.73|3334.03|3341.93|3333.23|31
1642319090000|2022-01-16 07:44:50|3342.02|3333.32|3341.99|3333.29|3342.23|3333.53|3341.85|3333.15|27
1642319100000|2022-01-16 07:45:00|3341.91|3333.21|3340.93|3332.23|3342.68|3333.98|3340.93|3332.23|29
1642319110000|2022-01-16 07:45:10|3340.9|3332.2|3341.43|3332.73|3341.84|3333.14|3340.29|3331.59|33
1642319120000|2022-01-16 07:45:20|3340.42|3331.72|3340.44|3331.74|3341.15|3332.45|3340.17|3331.47|29
1642319130000|2022-01-16 07:45:30|3340.51|3331.81|3340.14|3331.44|3341.63|3332.93|3340.14|3331.44|31
1642319140000|2022-01-16 07:45:40|3341.32|3332.62|3341.16|3332.46|3341.32|3332.62|3339.91|3331.21|25
1642319150000|2022-01-16 07:45:50|3340.11|3331.41|3342.06|3333.36|3342.25|3333.55|3339.88|3331.18|21
1642319160000|2022-01-16 07:46:00|3342.15|3333.45|3341.71|3333.01|3342.35|3333.65|3341|3332.3|36
1642319170000|2022-01-16 07:46:10|3341.7|3333|3341.29|3332.59|3342.13|3333.43|3341.09|3332.39|37
1642319180000|2022-01-16 07:46:20|3341.27|3332.57|3340.98|3332.28|3342.12|3333.42|3340.97|3332.27|34
1642319190000|2022-01-16 07:46:30|3340.85|3332.15|3340.8|3332.1|3341.27|3332.57|3340.75|3332.05|33
1642319200000|2022-01-16 07:46:40|3340.76|3332.06|3339.71|3331.01|3340.76|3332.06|3339.39|3330.69|37
1642319210000|2022-01-16 07:46:50|3339.72|3331.02|3339.68|3330.98|3340.33|3331.63|3339.57|3330.87|31
1642319220000|2022-01-16 07:47:00|3339.69|3330.99|3339.91|3331.21|3340.38|3331.68|3339.5|3330.8|37
1642319230000|2022-01-16 07:47:10|3340.41|3331.71|3339.83|3331.13|3340.41|3331.71|3339.7|3331|30
1642319240000|2022-01-16 07:47:20|3339.82|3331.12|3339.73|3331.03|3340.21|3331.51|3339.62|3330.92|31
1642319250000|2022-01-16 07:47:30|3339.71|3331.01|3339.39|3330.69|3339.71|3331.01|3339.26|3330.56|33
1642319260000|2022-01-16 07:47:40|3339.33|3330.63|3339.41|3330.71|3339.46|3330.76|3339.28|3330.58|20
1642319270000|2022-01-16 07:47:50|3339.46|3330.76|3339.51|3330.81|3339.51|3330.81|3339.35|3330.65|14
1642319280000|2022-01-16 07:48:00|3339.46|3330.76|3339.54|3330.84|3339.56|3330.86|3339.45|3330.75|22
1642319290000|2022-01-16 07:48:10|3339.56|3330.86|3339.57|3330.87|3340.22|3331.52|3339.47|3330.77|29
1642319300000|2022-01-16 07:48:20|3340.22|3331.52|3339.57|3330.87|3340.22|3331.52|3339.27|3330.57|10
1642319310000|2022-01-16 07:48:30|3339.47|3330.77|3338.59|3329.89|3340.24|3331.54|3338.59|3329.89|20
1642319320000|2022-01-16 07:48:40|3338.57|3329.87|3339.28|3330.58|3339.28|3330.58|3338.53|3329.83|32
1642319330000|2022-01-16 07:48:50|3339.25|3330.55|3340.68|3331.98|3340.73|3332.03|3339.25|3330.55|36
1642319340000|2022-01-16 07:49:00|3340.65|3331.95|3340.44|3331.74|3340.65|3331.95|3340.36|3331.66|31
1642319350000|2022-01-16 07:49:10|3340.46|3331.76|3340.35|3331.65|3340.52|3331.82|3340.33|3331.63|29
1642319360000|2022-01-16 07:49:20|3340.18|3331.48|3339.78|3331.08|3340.18|3331.48|3339.56|3330.86|29
1642319370000|2022-01-16 07:49:30|3339.79|3331.09|3339.6|3330.9|3339.79|3331.09|3339.35|3330.65|24
1642319380000|2022-01-16 07:49:40|3339.66|3330.96|3339.82|3331.12|3340.25|3331.55|3339.6|3330.9|19
1642319390000|2022-01-16 07:49:50|3339.7|3331|3339.78|3331.08|3340.14|3331.44|3339.5|3330.8|30
1642319400000|2022-01-16 07:50:00|3339.79|3331.09|3339.32|3330.62|3339.88|3331.18|3339.32|3330.62|35
1642319410000|2022-01-16 07:50:10|3339.27|3330.57|3338.73|3330.03|3339.48|3330.78|3338.35|3329.65|24
1642319420000|2022-01-16 07:50:20|3339.39|3330.69|3338.71|3330.01|3339.39|3330.69|3338.21|3329.51|28
1642319430000|2022-01-16 07:50:30|3338.68|3329.98|3338.75|3330.05|3338.83|3330.13|3338.67|3329.97|36
1642319440000|2022-01-16 07:50:40|3338.72|3330.02|3338.72|3330.02|3338.81|3330.11|3338.56|3329.86|36
1642319450000|2022-01-16 07:50:50|3338.69|3329.99|3338.87|3330.17|3338.99|3330.29|3338.47|3329.77|37
1642319460000|2022-01-16 07:51:00|3338.88|3330.18|3338.98|3330.28|3339.05|3330.35|3338.88|3330.18|11
1642319470000|2022-01-16 07:51:10|3338.99|3330.29|3338.6|3329.9|3338.99|3330.29|3338.44|3329.74|14
1642319480000|2022-01-16 07:51:20|3338.62|3329.92|3338.42|3329.72|3338.66|3329.96|3338.36|3329.66|28
1642319490000|2022-01-16 07:51:30|3338.39|3329.69|3338.52|3329.82|3338.91|3330.21|3338.38|3329.68|33
1642319500000|2022-01-16 07:51:40|3338.46|3329.76|3338.48|3329.78|3338.91|3330.21|3338.16|3329.46|25
1642319510000|2022-01-16 07:51:50|3338.46|3329.76|3338.46|3329.76|3338.5|3329.8|3338.46|3329.76|8
1642319520000|2022-01-16 07:52:00|3338.48|3329.78|3338.52|3329.82|3338.58|3329.88|3338.48|3329.78|12
1642319530000|2022-01-16 07:52:10|3338.56|3329.86|3338.65|3329.95|3338.65|3329.95|3338.56|3329.86|4
1642319540000|2022-01-16 07:52:20|3338.59|3329.89|3338.71|3330.01|3338.71|3330.01|3338.54|3329.84|14
1642319550000|2022-01-16 07:52:30|3338.72|3330.02|3338.63|3329.93|3338.72|3330.02|3338.6|3329.9|10
1642319560000|2022-01-16 07:52:40|3338.64|3329.94|3338.73|3330.03|3339.2|3330.5|3338.58|3329.88|22
1642319570000|2022-01-16 07:52:50|3338.7|3330|3338.34|3329.64|3339.65|3330.95|3338.34|3329.64|24
1642319580000|2022-01-16 07:53:00|3339.11|3330.41|3338.34|3329.64|3339.15|3330.45|3338.34|3329.64|20
1642319590000|2022-01-16 07:53:10|3338.46|3329.76|3338.42|3329.72|3338.8|3330.1|3338.34|3329.64|14
1642319600000|2022-01-16 07:53:20|3338.36|3329.66|3338.39|3329.69|3339.23|3330.53|3338.15|3329.45|24
1642319610000|2022-01-16 07:53:30|3338.3|3329.6|3338.12|3329.42|3338.75|3330.05|3338|3329.3|19
1642319620000|2022-01-16 07:53:40|3338.26|3329.56|3338.3|3329.6|3338.33|3329.63|3338.26|3329.56|11
1642319630000|2022-01-16 07:53:50|3338.19|3329.49|3338.24|3329.54|3338.33|3329.63|3338.12|3329.42|21
1642319640000|2022-01-16 07:54:00|3338.22|3329.52|3338.21|3329.51|3338.24|3329.54|3338.21|3329.51|6
1642319650000|2022-01-16 07:54:10|3338.22|3329.52|3338.29|3329.59|3338.29|3329.59|3338.18|3329.48|12
1642319660000|2022-01-16 07:54:20|3338.3|3329.6|3338.57|3329.87|3338.57|3329.87|3338.29|3329.59|9
1642319670000|2022-01-16 07:54:30|3338.54|3329.84|3338.54|3329.84|3338.54|3329.84|3338.54|3329.84|1
1642319680000|2022-01-16 07:54:40|3338.47|3329.77|3338.81|3330.11|3338.94|3330.24|3338.47|3329.77|18
1642319690000|2022-01-16 07:54:50|3338.8|3330.1|3338.46|3329.76|3339.22|3330.52|3338.44|3329.74|31
1642319700000|2022-01-16 07:55:00|3338.47|3329.77|3338.58|3329.88|3338.81|3330.11|3338.15|3329.45|23
1642319710000|2022-01-16 07:55:10|3338.28|3329.58|3338.32|3329.62|3338.67|3329.97|3338.25|3329.55|22
1642319720000|2022-01-16 07:55:20|3338.64|3329.94|3338|3329.3|3338.64|3329.94|3338|3329.3|22
1642319730000|2022-01-16 07:55:30|3338.12|3329.42|3338.47|3329.77|3338.47|3329.77|3338|3329.3|23
1642319740000|2022-01-16 07:55:40|3338|3329.3|3338.85|3330.15|3338.85|3330.15|3338|3329.3|13
1642319750000|2022-01-16 07:55:50|3339.29|3330.59|3339.18|3330.48|3340.15|3331.45|3339.18|3330.48|27
1642319760000|2022-01-16 07:56:00|3339.12|3330.42|3339.21|3330.51|3339.63|3330.93|3339.12|3330.42|33
1642319770000|2022-01-16 07:56:10|3339.19|3330.49|3339.61|3330.91|3339.62|3330.92|3339|3330.3|23
1642319780000|2022-01-16 07:56:20|3339.21|3330.51|3338.91|3330.21|3339.61|3330.91|3338.75|3330.05|28
1642319790000|2022-01-16 07:56:30|3338.93|3330.23|3338.76|3330.06|3339.56|3330.86|3338.6|3329.9|26
1642319800000|2022-01-16 07:56:40|3338.86|3330.16|3338.82|3330.12|3339.5|3330.8|3338.7|3330|10
1642319810000|2022-01-16 07:56:50|3338.71|3330.01|3338.02|3329.32|3339.47|3330.77|3337.89|3329.19|24
1642319820000|2022-01-16 07:57:00|3337.84|3329.14|3337.96|3329.26|3338.97|3330.27|3337.45|3328.75|31
1642319830000|2022-01-16 07:57:10|3337.6|3328.9|3337.75|3329.05|3338.88|3330.18|3337.32|3328.62|32
1642319840000|2022-01-16 07:57:20|3337.77|3329.07|3337.39|3328.69|3338.26|3329.56|3337.3|3328.6|17
1642319850000|2022-01-16 07:57:30|3338.28|3329.58|3337.32|3328.62|3338.28|3329.58|3337.22|3328.52|15
1642319860000|2022-01-16 07:57:40|3338.24|3329.54|3336.87|3328.17|3338.27|3329.57|3336.7|3328|19
1642319870000|2022-01-16 07:57:50|3337.69|3328.99|3337.86|3329.16|3337.86|3329.16|3336.55|3327.85|21
1642319880000|2022-01-16 07:58:00|3337.03|3328.33|3337.35|3328.65|3338.2|3329.5|3336.83|3328.13|32
1642319890000|2022-01-16 07:58:10|3337.17|3328.47|3338.11|3329.41|3338.78|3330.08|3337.17|3328.47|34
1642319900000|2022-01-16 07:58:20|3338.06|3329.36|3337.91|3329.21|3339.12|3330.42|3337.91|3329.21|24
1642319910000|2022-01-16 07:58:30|3337.76|3329.06|3338.25|3329.55|3338.43|3329.73|3337.76|3329.06|23
1642319920000|2022-01-16 07:58:40|3338.08|3329.38|3338.46|3329.76|3338.9|3330.2|3338.08|3329.38|18
1642319930000|2022-01-16 07:58:50|3338.41|3329.71|3338.41|3329.71|3338.41|3329.71|3338.37|3329.67|3
1642319940000|2022-01-16 07:59:00|3338.46|3329.76|3338.43|3329.73|3338.47|3329.77|3338.29|3329.59|17
1642319950000|2022-01-16 07:59:10|3338.42|3329.72|3338.46|3329.76|3338.46|3329.76|3338.33|3329.63|4
1642319960000|2022-01-16 07:59:20|3338.42|3329.72|3338.13|3329.43|3338.83|3330.13|3338.13|3329.43|17
1642319970000|2022-01-16 07:59:30|3338.21|3329.51|3338.07|3329.37|3339.33|3330.63|3337.71|3329.01|35
1642319980000|2022-01-16 07:59:40|3338.43|3329.73|3339.06|3330.36|3339.37|3330.67|3337.92|3329.22|30
1642319990000|2022-01-16 07:59:50|3339.04|3330.34|3338.65|3329.95|3339.04|3330.34|3338.25|3329.55|31
1642320000000|2022-01-16 08:00:00|3337.75|3329.05|3337.98|3329.28|3338.05|3329.35|3337.74|3329.04|21
1642320010000|2022-01-16 08:00:10|3337.71|3329.01|3338.47|3329.77|3338.94|3330.24|3337.64|3328.94|19
1642320020000|2022-01-16 08:00:20|3338.46|3329.76|3340.08|3331.38|3340.08|3331.38|3338.46|3329.76|23
1642320030000|2022-01-16 08:00:30|3340.05|3331.35|3339.52|3330.82|3340.05|3331.35|3339.52|3330.82|25
1642320040000|2022-01-16 08:00:40|3339.6|3330.9|3340.41|3331.71|3340.88|3332.18|3339.6|3330.9|34
1642320050000|2022-01-16 08:00:50|3340.8|3332.1|3340.58|3331.88|3340.87|3332.17|3340.36|3331.66|30
1642320060000|2022-01-16 08:01:00|3340.44|3331.74|3339.74|3331.04|3340.52|3331.82|3339.42|3330.72|37
1642320070000|2022-01-16 08:01:10|3339.76|3331.06|3338.06|3329.36|3339.76|3331.06|3337.98|3329.28|33
1642320080000|2022-01-16 08:01:20|3338.03|3329.33|3338.8|3330.1|3338.81|3330.11|3337.57|3328.87|35
1642320090000|2022-01-16 08:01:30|3338.85|3330.15|3338.18|3329.48|3339.06|3330.36|3337.92|3329.22|31
1642320100000|2022-01-16 08:01:40|3338.33|3329.63|3338.18|3329.48|3338.88|3330.18|3338|3329.3|26
1642320110000|2022-01-16 08:01:50|3338.22|3329.52|3339.33|3330.63|3339.33|3330.63|3337.97|3329.27|28
1642320120000|2022-01-16 08:02:00|3339.54|3330.84|3339.13|3330.43|3339.54|3330.84|3339.03|3330.33|26
1642320130000|2022-01-16 08:02:10|3339.14|3330.44|3339.83|3331.13|3339.9|3331.2|3339.05|3330.35|30
1642320140000|2022-01-16 08:02:20|3339.82|3331.12|3340.1|3331.4|3340.1|3331.4|3339.46|3330.76|32
1642320150000|2022-01-16 08:02:30|3339.91|3331.21|3340.05|3331.35|3340.18|3331.48|3339.91|3331.21|26
1642320160000|2022-01-16 08:02:40|3340.06|3331.36|3340.14|3331.44|3341.44|3332.74|3339.91|3331.21|33
1642320170000|2022-01-16 08:02:50|3340.12|3331.42|3340.36|3331.66|3340.42|3331.72|3340.06|3331.36|34
1642320180000|2022-01-16 08:03:00|3340.35|3331.65|3340.62|3331.92|3340.62|3331.92|3340.22|3331.52|25
1642320190000|2022-01-16 08:03:10|3340.4|3331.7|3341.04|3332.34|3341.35|3332.65|3340.32|3331.62|33
1642320200000|2022-01-16 08:03:20|3341.03|3332.33|3340.66|3331.96|3341.19|3332.49|3340.64|3331.94|10
1642320210000|2022-01-16 08:03:30|3341.04|3332.34|3341.57|3332.87|3341.64|3332.94|3340.68|3331.98|18
1642320220000|2022-01-16 08:03:40|3341.6|3332.9|3342.28|3333.58|3343.43|3334.73|3341.6|3332.9|24
1642320230000|2022-01-16 08:03:50|3342.35|3333.65|3341.98|3333.28|3342.4|3333.7|3341.67|3332.97|32
1642320240000|2022-01-16 08:04:00|3341.84|3333.14|3342.05|3333.35|3342.08|3333.38|3341.81|3333.11|28
1642320250000|2022-01-16 08:04:10|3341.96|3333.26|3342.11|3333.41|3342.11|3333.41|3341.83|3333.13|30
1642320260000|2022-01-16 08:04:20|3342.08|3333.38|3341.25|3332.55|3342.63|3333.93|3341.25|3332.55|25
1642320270000|2022-01-16 08:04:30|3341.17|3332.47|3340.83|3332.13|3342.13|3333.43|3340.73|3332.03|29
1642320280000|2022-01-16 08:04:40|3340.89|3332.19|3340.99|3332.29|3341.25|3332.55|3340.82|3332.12|30
1642320290000|2022-01-16 08:04:50|3341.06|3332.36|3340.62|3331.92|3341.08|3332.38|3340.55|3331.85|28
1642320300000|2022-01-16 08:05:00|3340.54|3331.84|3339.78|3331.08|3340.81|3332.11|3339.77|3331.07|28
1642320310000|2022-01-16 08:05:10|3339.82|3331.12|3339.05|3330.35|3340.64|3331.94|3339.05|3330.35|37
1642320320000|2022-01-16 08:05:20|3339.16|3330.46|3339.18|3330.48|3339.64|3330.94|3338.95|3330.25|31
1642320330000|2022-01-16 08:05:30|3339.19|3330.49|3339.55|3330.85|3339.65|3330.95|3339.1|3330.4|25
1642320340000|2022-01-16 08:05:40|3339.47|3330.77|3338.41|3329.71|3339.47|3330.77|3338.41|3329.71|26
1642320350000|2022-01-16 08:05:50|3338.42|3329.72|3337.92|3329.22|3338.68|3329.98|3337.87|3329.17|30
1642320360000|2022-01-16 08:06:00|3337.96|3329.26|3337.88|3329.18|3338.03|3329.33|3337.77|3329.07|28
1642320370000|2022-01-16 08:06:10|3337.91|3329.21|3338|3329.3|3338.08|3329.38|3337.8|3329.1|16
1642320380000|2022-01-16 08:06:20|3338.09|3329.39|3338.23|3329.53|3338.29|3329.59|3338.05|3329.35|16
1642320390000|2022-01-16 08:06:30|3338.28|3329.58|3338.13|3329.43|3338.28|3329.58|3338.13|3329.43|5
1642320400000|2022-01-16 08:06:40|3338.15|3329.45|3337.98|3329.28|3338.26|3329.56|3337.98|3329.28|11
1642320410000|2022-01-16 08:06:50|3337.99|3329.29|3338.26|3329.56|3338.76|3330.06|3337.99|3329.29|20
1642320420000|2022-01-16 08:07:00|3338.29|3329.59|3337.96|3329.26|3338.32|3329.62|3337.96|3329.26|19
1642320430000|2022-01-16 08:07:10|3338.31|3329.61|3338.28|3329.58|3339.01|3330.31|3337.5|3328.8|28
1642320440000|2022-01-16 08:07:20|3338.33|3329.63|3338.97|3330.27|3340.06|3331.36|3338.2|3329.5|33
1642320450000|2022-01-16 08:07:30|3338.88|3330.18|3339.65|3330.95|3339.85|3331.15|3338.79|3330.09|35
1642320460000|2022-01-16 08:07:40|3339.62|3330.92|3338.29|3329.59|3339.62|3330.92|3338.29|3329.59|28
1642320470000|2022-01-16 08:07:50|3338.41|3329.71|3338.46|3329.76|3339.45|3330.75|3338.1|3329.4|36
1642320480000|2022-01-16 08:08:00|3338.3|3329.6|3339.74|3331.04|3339.74|3331.04|3338.07|3329.37|37
1642320490000|2022-01-16 08:08:10|3339.76|3331.06|3339.65|3330.95|3340.06|3331.36|3339.13|3330.43|28
1642320500000|2022-01-16 08:08:20|3339.4|3330.7|3339.54|3330.84|3340.51|3331.81|3338.89|3330.19|34
1642320510000|2022-01-16 08:08:30|3339.56|3330.86|3339.58|3330.88|3340.56|3331.86|3339.49|3330.79|18
1642320520000|2022-01-16 08:08:40|3339.69|3330.99|3339.73|3331.03|3340.7|3332|3339.69|3330.99|20
1642320530000|2022-01-16 08:08:50|3339.88|3331.18|3340.45|3331.75|3340.72|3332.02|3339.88|3331.18|26
1642320540000|2022-01-16 08:09:00|3340.51|3331.81|3340.65|3331.95|3340.65|3331.95|3340.4|3331.7|17
1642320550000|2022-01-16 08:09:10|3340.71|3332.01|3340.66|3331.96|3341.36|3332.66|3340.57|3331.87|26
1642320560000|2022-01-16 08:09:20|3340.68|3331.98|3340.64|3331.94|3341.48|3332.78|3340.4|3331.7|32
1642320570000|2022-01-16 08:09:30|3340.74|3332.04|3340.74|3332.04|3340.88|3332.18|3340.62|3331.92|30
1642320580000|2022-01-16 08:09:40|3340.87|3332.17|3340.79|3332.09|3340.87|3332.17|3340.59|3331.89|34
1642320590000|2022-01-16 08:09:50|3340.76|3332.06|3340.69|3331.99|3340.82|3332.12|3340.52|3331.82|26
1642320600000|2022-01-16 08:10:00|3340.7|3332|3340.64|3331.94|3340.74|3332.04|3340.54|3331.84|32
1642320610000|2022-01-16 08:10:10|3340.65|3331.95|3340.73|3332.03|3340.73|3332.03|3340.53|3331.83|21
1642320620000|2022-01-16 08:10:20|3340.88|3332.18|3341.29|3332.59|3341.32|3332.62|3340.68|3331.98|27
1642320630000|2022-01-16 08:10:30|3341.58|3332.88|3341.72|3333.02|3341.72|3333.02|3341.04|3332.34|31
1642320640000|2022-01-16 08:10:40|3341.65|3332.95|3341.41|3332.71|3342.02|3333.32|3341.2|3332.5|33
1642320650000|2022-01-16 08:10:50|3341.43|3332.73|3341.38|3332.68|3341.75|3333.05|3341.28|3332.58|22
1642320660000|2022-01-16 08:11:00|3341.41|3332.71|3341.43|3332.73|3341.77|3333.07|3341.1|3332.4|26
1642320670000|2022-01-16 08:11:10|3341.37|3332.67|3341.4|3332.7|3342.43|3333.73|3341.14|3332.44|24
1642320680000|2022-01-16 08:11:20|3341.39|3332.69|3341.23|3332.53|3341.4|3332.7|3341.11|3332.41|28
1642320690000|2022-01-16 08:11:30|3341.24|3332.54|3341.35|3332.65|3341.86|3333.16|3341.15|3332.45|25
1642320700000|2022-01-16 08:11:40|3341.33|3332.63|3341.23|3332.53|3341.71|3333.01|3341.14|3332.44|26
1642320710000|2022-01-16 08:11:50|3341.19|3332.49|3341.28|3332.58|3341.53|3332.83|3341.16|3332.46|24
1642320720000|2022-01-16 08:12:00|3341.4|3332.7|3341.26|3332.56|3341.51|3332.81|3341.16|3332.46|29
1642320730000|2022-01-16 08:12:10|3341.37|3332.67|3341.43|3332.73|3341.79|3333.09|3341.21|3332.51|21
1642320740000|2022-01-16 08:12:20|3341.21|3332.51|3341.45|3332.75|3341.96|3333.26|3341.15|3332.45|28
1642320750000|2022-01-16 08:12:30|3341.46|3332.76|3341.91|3333.21|3342.94|3334.24|3341.45|3332.75|29
1642320760000|2022-01-16 08:12:40|3342.15|3333.45|3341.56|3332.86|3342.35|3333.65|3341.35|3332.65|28
1642320770000|2022-01-16 08:12:50|3341.46|3332.76|3341.38|3332.68|3341.55|3332.85|3341.31|3332.61|28
1642320780000|2022-01-16 08:13:00|3341.46|3332.76|3341.39|3332.69|3341.46|3332.76|3341.39|3332.69|5
1642320790000|2022-01-16 08:13:10|3341.4|3332.7|3341.19|3332.49|3341.46|3332.76|3341.18|3332.48|22
1642320800000|2022-01-16 08:13:20|3341.23|3332.53|3341.49|3332.79|3341.64|3332.94|3341.23|3332.53|27
1642320810000|2022-01-16 08:13:30|3341.4|3332.7|3339.74|3331.04|3341.53|3332.83|3339.74|3331.04|35
1642320820000|2022-01-16 08:13:40|3339.7|3331|3338.81|3330.11|3339.7|3331|3338.69|3329.99|34
1642320830000|2022-01-16 08:13:50|3338.85|3330.15|3338.54|3329.84|3339.06|3330.36|3338.54|3329.84|23
1642320840000|2022-01-16 08:14:00|3338.17|3329.47|3337.69|3328.99|3338.42|3329.72|3337.64|3328.94|35
1642320850000|2022-01-16 08:14:10|3337.63|3328.93|3336.77|3328.07|3337.63|3328.93|3336.66|3327.96|33
1642320860000|2022-01-16 08:14:20|3336.72|3328.02|3336.76|3328.06|3337.05|3328.35|3336.69|3327.99|25
1642320870000|2022-01-16 08:14:30|3336.71|3328.01|3336.97|3328.27|3337.19|3328.49|3336.71|3328.01|30
1642320880000|2022-01-16 08:14:40|3337.01|3328.31|3336.8|3328.1|3337.01|3328.31|3336.67|3327.97|30
1642320890000|2022-01-16 08:14:50|3336.77|3328.07|3337.14|3328.44|3337.15|3328.45|3336.71|3328.01|28
1642320900000|2022-01-16 08:15:00|3337.1|3328.4|3336.98|3328.28|3337.63|3328.93|3336.72|3328.02|31
1642320910000|2022-01-16 08:15:10|3336.93|3328.23|3335.84|3327.14|3337.03|3328.33|3335.84|3327.14|37
1642320920000|2022-01-16 08:15:20|3335.95|3327.25|3336.18|3327.48|3336.7|3328|3335.68|3326.98|33
1642320930000|2022-01-16 08:15:30|3336.17|3327.47|3336.32|3327.62|3336.49|3327.79|3335.49|3326.79|30
1642320940000|2022-01-16 08:15:40|3336.34|3327.64|3336.41|3327.71|3336.42|3327.72|3336.23|3327.53|29
1642320950000|2022-01-16 08:15:50|3336.42|3327.72|3336.24|3327.54|3336.42|3327.72|3335.92|3327.22|35
1642320960000|2022-01-16 08:16:00|3336.27|3327.57|3336.45|3327.75|3336.59|3327.89|3336.18|3327.48|31
1642320970000|2022-01-16 08:16:10|3336.46|3327.76|3336.52|3327.82|3336.64|3327.94|3336.35|3327.65|21
1642320980000|2022-01-16 08:16:20|3336.5|3327.8|3336.56|3327.86|3336.7|3328|3336.3|3327.6|14
1642320990000|2022-01-16 08:16:30|3336.68|3327.98|3336.34|3327.64|3337.35|3328.65|3336.03|3327.33|37
1642321000000|2022-01-16 08:16:40|3336.45|3327.75|3337.11|3328.41|3337.24|3328.54|3336.26|3327.56|29
1642321010000|2022-01-16 08:16:50|3336.41|3327.71|3336.55|3327.85|3337.24|3328.54|3336.32|3327.62|29
1642321020000|2022-01-16 08:17:00|3336.6|3327.9|3336.54|3327.84|3337.25|3328.55|3336.25|3327.55|34
1642321030000|2022-01-16 08:17:10|3336.57|3327.87|3336.66|3327.96|3336.67|3327.97|3336.47|3327.77|32
1642321040000|2022-01-16 08:17:20|3336.61|3327.91|3337.03|3328.33|3337.64|3328.94|3336.29|3327.59|34
1642321050000|2022-01-16 08:17:30|3337.05|3328.35|3337.29|3328.59|3337.82|3329.12|3336.83|3328.13|17
1642321060000|2022-01-16 08:17:40|3337.28|3328.58|3337.4|3328.7|3337.67|3328.97|3337.22|3328.52|10
1642321070000|2022-01-16 08:17:50|3337.06|3328.36|3337.64|3328.94|3337.69|3328.99|3337.06|3328.36|13
1642321080000|2022-01-16 08:18:00|3337.55|3328.85|3337.78|3329.08|3337.85|3329.15|3337.55|3328.85|19
1642321090000|2022-01-16 08:18:10|3338.4|3329.7|3337.85|3329.15|3338.4|3329.7|3337.6|3328.9|28
1642321100000|2022-01-16 08:18:20|3337.86|3329.16|3338.01|3329.31|3338.25|3329.55|3337.71|3329.01|25
1642321110000|2022-01-16 08:18:30|3337.97|3329.27|3337.97|3329.27|3338.48|3329.78|3337.72|3329.02|35
1642321120000|2022-01-16 08:18:40|3337.96|3329.26|3337.61|3328.91|3338.11|3329.41|3337.61|3328.91|26
1642321130000|2022-01-16 08:18:50|3337.64|3328.94|3337.75|3329.05|3338.07|3329.37|3337.58|3328.88|22
1642321140000|2022-01-16 08:19:00|3337.88|3329.18|3337.79|3329.09|3338.02|3329.32|3337.71|3329.01|12
1642321150000|2022-01-16 08:19:10|3337.68|3328.98|3337.72|3329.02|3337.99|3329.29|3337.68|3328.98|16
1642321160000|2022-01-16 08:19:20|3337.82|3329.12|3338.27|3329.57|3338.41|3329.71|3337.71|3329.01|20
1642321170000|2022-01-16 08:19:30|3338.37|3329.67|3338.3|3329.6|3338.57|3329.87|3338.27|3329.57|5
1642321180000|2022-01-16 08:19:40|3338.7|3330|3338.87|3330.17|3338.87|3330.17|3338.7|3330|10
1642321190000|2022-01-16 08:19:50|3338.88|3330.18|3338.85|3330.15|3339.62|3330.92|3338.65|3329.95|24
1642321200000|2022-01-16 08:20:00|3338.91|3330.21|3338.79|3330.09|3339.05|3330.35|3338.56|3329.86|21
1642321210000|2022-01-16 08:20:10|3338.74|3330.04|3339.01|3330.31|3339.5|3330.8|3338.66|3329.96|21
1642321220000|2022-01-16 08:20:20|3338.66|3329.96|3338.93|3330.23|3339.55|3330.85|3338.66|3329.96|30
1642321230000|2022-01-16 08:20:30|3338.96|3330.26|3338.93|3330.23|3339.58|3330.88|3338.5|3329.8|13
1642321240000|2022-01-16 08:20:40|3339.03|3330.33|3338.97|3330.27|3339.03|3330.33|3338.93|3330.23|9
1642321250000|2022-01-16 08:20:50|3338.84|3330.14|3338.97|3330.27|3339.2|3330.5|3338.84|3330.14|11
1642321260000|2022-01-16 08:21:00|3339.01|3330.31|3338.91|3330.21|3339.12|3330.42|3338.84|3330.14|27
1642321270000|2022-01-16 08:21:10|3338.92|3330.22|3338.9|3330.2|3339.07|3330.37|3338.72|3330.02|27
1642321280000|2022-01-16 08:21:20|3339.03|3330.33|3339.14|3330.44|3339.47|3330.77|3338.95|3330.25|16
1642321290000|2022-01-16 08:21:30|3339.18|3330.48|3339.64|3330.94|3339.78|3331.08|3338.99|3330.29|12
1642321300000|2022-01-16 08:21:40|3339.29|3330.59|3339.64|3330.94|3339.78|3331.08|3338.66|3329.96|25
1642321310000|2022-01-16 08:21:50|3339|3330.3|3339.64|3330.94|3339.78|3331.08|3339|3330.3|28
1642321320000|2022-01-16 08:22:00|3339.66|3330.96|3339.91|3331.21|3340.06|3331.36|3339.52|3330.82|25
1642321330000|2022-01-16 08:22:10|3339.77|3331.07|3339.59|3330.89|3340.02|3331.32|3339.47|3330.77|27
1642321340000|2022-01-16 08:22:20|3339.61|3330.91|3339.7|3331|3339.7|3331|3339.6|3330.9|4
1642321350000|2022-01-16 08:22:30|3339.71|3331.01|3339.54|3330.84|3339.72|3331.02|3339.51|3330.81|17
1642321360000|2022-01-16 08:22:40|3339.57|3330.87|3339.6|3330.9|3339.86|3331.16|3339.57|3330.87|16
1642321370000|2022-01-16 08:22:50|3339.58|3330.88|3339.63|3330.93|3339.65|3330.95|3339.58|3330.88|11
1642321380000|2022-01-16 08:23:00|3339.65|3330.95|3339.57|3330.87|3339.83|3331.13|3339.54|3330.84|15
1642321390000|2022-01-16 08:23:10|3339.6|3330.9|3339.81|3331.11|3340.31|3331.61|3339.57|3330.87|12
1642321400000|2022-01-16 08:23:20|3339.57|3330.87|3339.82|3331.12|3340.37|3331.67|3339.46|3330.76|23
1642321410000|2022-01-16 08:23:30|3339.81|3331.11|3339.82|3331.12|3339.99|3331.29|3339.58|3330.88|29
1642321420000|2022-01-16 08:23:40|3339.84|3331.14|3339.88|3331.18|3339.89|3331.19|3339.75|3331.05|20
1642321430000|2022-01-16 08:23:50|3339.71|3331.01|3339.92|3331.22|3340.01|3331.31|3339.71|3331.01|15
1642321440000|2022-01-16 08:24:00|3340|3331.3|3340|3331.3|3340|3331.3|3339.92|3331.22|17
1642321450000|2022-01-16 08:24:10|3339.96|3331.26|3340.35|3331.65|3340.35|3331.65|3339.92|3331.22|11
1642321460000|2022-01-16 08:24:20|3340|3331.3|3340.03|3331.33|3340.36|3331.66|3339.96|3331.26|12
1642321470000|2022-01-16 08:24:30|3340.1|3331.4|3340.25|3331.55|3340.47|3331.77|3339.96|3331.26|23
1642321480000|2022-01-16 08:24:40|3340.28|3331.58|3340.27|3331.57|3340.3|3331.6|3339.99|3331.29|20
1642321490000|2022-01-16 08:24:50|3340.26|3331.56|3340.07|3331.37|3340.57|3331.87|3340.03|3331.33|19
1642321500000|2022-01-16 08:25:00|3340.59|3331.89|3340.1|3331.4|3340.59|3331.89|3339.89|3331.19|20
1642321510000|2022-01-16 08:25:10|3339.9|3331.2|3339.81|3331.11|3340.16|3331.46|3339.76|3331.06|22
1642321520000|2022-01-16 08:25:20|3339.91|3331.21|3340.17|3331.47|3340.17|3331.47|3339.81|3331.11|20
1642321530000|2022-01-16 08:25:30|3340.2|3331.5|3340.21|3331.51|3340.23|3331.53|3340.14|3331.44|25
1642321540000|2022-01-16 08:25:40|3340.23|3331.53|3340.16|3331.46|3340.28|3331.58|3340.1|3331.4|21
1642321550000|2022-01-16 08:25:50|3340.13|3331.43|3340.18|3331.48|3340.27|3331.57|3340.1|3331.4|20
1642321560000|2022-01-16 08:26:00|3340.19|3331.49|3340.13|3331.43|3340.35|3331.65|3340.12|3331.42|17
1642321570000|2022-01-16 08:26:10|3340.12|3331.42|3340.16|3331.46|3340.22|3331.52|3340.12|3331.42|15
1642321580000|2022-01-16 08:26:20|3339.95|3331.25|3340.1|3331.4|3340.24|3331.54|3339.85|3331.15|18
1642321590000|2022-01-16 08:26:30|3339.98|3331.28|3340.22|3331.52|3340.26|3331.56|3339.89|3331.19|23
1642321600000|2022-01-16 08:26:40|3340.23|3331.53|3339.89|3331.19|3340.23|3331.53|3339.84|3331.14|33
1642321610000|2022-01-16 08:26:50|3339.9|3331.2|3340.21|3331.51|3340.52|3331.82|3339.82|3331.12|28
1642321620000|2022-01-16 08:27:00|3340.18|3331.48|3340.17|3331.47|3340.25|3331.55|3339.87|3331.17|27
1642321630000|2022-01-16 08:27:10|3339.92|3331.22|3339.22|3330.52|3340.17|3331.47|3339.15|3330.45|16
1642321640000|2022-01-16 08:27:20|3339.01|3330.31|3338.74|3330.04|3339.14|3330.44|3338.71|3330.01|22
1642321650000|2022-01-16 08:27:30|3338.71|3330.01|3338.53|3329.83|3338.76|3330.06|3338.53|3329.83|27
1642321660000|2022-01-16 08:27:40|3338.44|3329.74|3337.58|3328.88|3338.61|3329.91|3337.58|3328.88|35
1642321670000|2022-01-16 08:27:50|3337.67|3328.97|3338.11|3329.41|3338.17|3329.47|3337.49|3328.79|29
1642321680000|2022-01-16 08:28:00|3338.01|3329.31|3337.8|3329.1|3338.4|3329.7|3337.69|3328.99|35
1642321690000|2022-01-16 08:28:10|3337.84|3329.14|3338.55|3329.85|3339.23|3330.53|3337.84|3329.14|34
1642321700000|2022-01-16 08:28:20|3338.39|3329.69|3337.65|3328.95|3338.39|3329.69|3337.65|3328.95|27
1642321710000|2022-01-16 08:28:30|3337.81|3329.11|3337.62|3328.92|3338.17|3329.47|3337.22|3328.52|30
1642321720000|2022-01-16 08:28:40|3337.57|3328.87|3336.67|3327.97|3337.83|3329.13|3336.66|3327.96|30
1642321730000|2022-01-16 08:28:50|3336.56|3327.86|3336.49|3327.79|3337.14|3328.44|3335.99|3327.29|31
1642321740000|2022-01-16 08:29:00|3336.31|3327.61|3335.82|3327.12|3336.51|3327.81|3335.81|3327.11|35
1642321750000|2022-01-16 08:29:10|3335.75|3327.05|3336.56|3327.86|3336.56|3327.86|3335.65|3326.95|29
1642321760000|2022-01-16 08:29:20|3336.55|3327.85|3335.95|3327.25|3337.36|3328.66|3335.88|3327.18|32
1642321770000|2022-01-16 08:29:30|3335.98|3327.28|3335.76|3327.06|3335.98|3327.28|3335.64|3326.94|25
1642321780000|2022-01-16 08:29:40|3335.69|3326.99|3335.96|3327.26|3336.01|3327.31|3335.69|3326.99|26
1642321790000|2022-01-16 08:29:50|3335.63|3326.93|3336.01|3327.31|3336.26|3327.56|3335.59|3326.89|32
1642321800000|2022-01-16 08:30:00|3336.11|3327.41|3336.09|3327.39|3336.37|3327.67|3335.74|3327.04|31
1642321810000|2022-01-16 08:30:10|3336.24|3327.54|3335.88|3327.18|3336.24|3327.54|3335.69|3326.99|26
1642321820000|2022-01-16 08:30:20|3336.09|3327.39|3335.89|3327.19|3336.96|3328.26|3335.85|3327.15|31
1642321830000|2022-01-16 08:30:30|3335.9|3327.2|3335.88|3327.18|3335.96|3327.26|3335.79|3327.09|25
1642321840000|2022-01-16 08:30:40|3335.89|3327.19|3335.87|3327.17|3335.9|3327.2|3335.85|3327.15|15
1642321850000|2022-01-16 08:30:50|3335.84|3327.14|3335.85|3327.15|3335.87|3327.17|3335.81|3327.11|6
1642321860000|2022-01-16 08:31:00|3335.89|3327.19|3335.64|3326.94|3335.99|3327.29|3335.64|3326.94|12
1642321870000|2022-01-16 08:31:10|3335.69|3326.99|3334.75|3326.05|3335.73|3327.03|3334.49|3325.79|25
1642321880000|2022-01-16 08:31:20|3334.85|3326.15|3334.64|3325.94|3334.88|3326.18|3334.53|3325.83|31
1642321890000|2022-01-16 08:31:30|3334.57|3325.87|3334.01|3325.31|3334.65|3325.95|3333.89|3325.19|35
1642321900000|2022-01-16 08:31:40|3333.92|3325.22|3333.81|3325.11|3333.95|3325.25|3333.53|3324.83|26
1642321910000|2022-01-16 08:31:50|3333.68|3324.98|3333.62|3324.92|3333.8|3325.1|3333.62|3324.92|20
1642321920000|2022-01-16 08:32:00|3333.63|3324.93|3334.25|3325.55|3334.25|3325.55|3333.6|3324.9|27
1642321930000|2022-01-16 08:32:10|3334.26|3325.56|3334.33|3325.63|3334.4|3325.7|3334.18|3325.48|25
1642321940000|2022-01-16 08:32:20|3334.25|3325.55|3334.27|3325.57|3334.32|3325.62|3334.23|3325.53|17
1642321950000|2022-01-16 08:32:30|3334.25|3325.55|3334.17|3325.47|3334.64|3325.94|3334.13|3325.43|22
1642321960000|2022-01-16 08:32:40|3334.27|3325.57|3334.16|3325.46|3334.77|3326.07|3334.1|3325.4|33
1642321970000|2022-01-16 08:32:50|3334.2|3325.5|3334.2|3325.5|3334.27|3325.57|3334.13|3325.43|20
1642321980000|2022-01-16 08:33:00|3334.26|3325.56|3334.23|3325.53|3334.27|3325.57|3334.1|3325.4|23
1642321990000|2022-01-16 08:33:10|3334.16|3325.46|3334.28|3325.58|3334.28|3325.58|3334.1|3325.4|9
1642322000000|2022-01-16 08:33:20|3334.27|3325.57|3334.4|3325.7|3334.5|3325.8|3334.27|3325.57|10
1642322010000|2022-01-16 08:33:30|3334.45|3325.75|3334.35|3325.65|3334.45|3325.75|3334.33|3325.63|11
1642322020000|2022-01-16 08:33:40|3334.33|3325.63|3334.41|3325.71|3334.54|3325.84|3334.3|3325.6|29
1642322030000|2022-01-16 08:33:50|3334.51|3325.81|3334.41|3325.71|3334.99|3326.29|3334.35|3325.65|25
1642322040000|2022-01-16 08:34:00|3334.42|3325.72|3334.41|3325.71|3334.63|3325.93|3334.41|3325.71|7
1642322050000|2022-01-16 08:34:10|3334.42|3325.72|3335.35|3326.65|3335.35|3326.65|3334.38|3325.68|19
1642322060000|2022-01-16 08:34:20|3335.3|3326.6|3335.36|3326.66|3335.48|3326.78|3335.16|3326.46|9
1642322070000|2022-01-16 08:34:30|3335.35|3326.65|3335.25|3326.55|3335.48|3326.78|3335.02|3326.32|26
1642322080000|2022-01-16 08:34:40|3335.24|3326.54|3335.48|3326.78|3335.49|3326.79|3335.02|3326.32|17
1642322090000|2022-01-16 08:34:50|3335.25|3326.55|3335.64|3326.94|3335.66|3326.96|3335.25|3326.55|12
1642322100000|2022-01-16 08:35:00|3335.94|3327.24|3335.6|3326.9|3335.94|3327.24|3335.28|3326.58|19
1642322110000|2022-01-16 08:35:10|3335.57|3326.87|3335.62|3326.92|3336.32|3327.62|3335.25|3326.55|29
1642322120000|2022-01-16 08:35:20|3335.64|3326.94|3335.62|3326.92|3335.82|3327.12|3335.61|3326.91|25
1642322130000|2022-01-16 08:35:30|3335.65|3326.95|3335.57|3326.87|3335.75|3327.05|3335.54|3326.84|22
1642322140000|2022-01-16 08:35:40|3335.62|3326.92|3336.05|3327.35|3336.07|3327.37|3335.34|3326.64|27
1642322150000|2022-01-16 08:35:50|3335.7|3327|3335.77|3327.07|3335.92|3327.22|3335.67|3326.97|27
1642322160000|2022-01-16 08:36:00|3335.73|3327.03|3335.78|3327.08|3336.12|3327.42|3335.72|3327.02|29
1642322170000|2022-01-16 08:36:10|3335.74|3327.04|3335.89|3327.19|3335.9|3327.2|3335.7|3327|31
1642322180000|2022-01-16 08:36:20|3335.86|3327.16|3335.75|3327.05|3335.9|3327.2|3335.75|3327.05|24
1642322190000|2022-01-16 08:36:30|3335.74|3327.04|3335.76|3327.06|3335.83|3327.13|3335.72|3327.02|16
1642322200000|2022-01-16 08:36:40|3335.79|3327.09|3335.92|3327.22|3335.92|3327.22|3335.78|3327.08|18
1642322210000|2022-01-16 08:36:50|3335.9|3327.2|3335.92|3327.22|3336.28|3327.58|3335.75|3327.05|26
1642322220000|2022-01-16 08:37:00|3336.01|3327.31|3335.96|3327.26|3336.81|3328.11|3335.91|3327.21|14
1642322230000|2022-01-16 08:37:10|3335.98|3327.28|3336.06|3327.36|3336.08|3327.38|3335.49|3326.79|12
1642322240000|2022-01-16 08:37:20|3335.73|3327.03|3335.72|3327.02|3336.43|3327.73|3335.72|3327.02|12
1642322250000|2022-01-16 08:37:30|3335.73|3327.03|3335.76|3327.06|3336.46|3327.76|3335.73|3327.03|9
1642322260000|2022-01-16 08:37:40|3335.74|3327.04|3336.39|3327.69|3336.44|3327.74|3335.74|3327.04|12
1642322270000|2022-01-16 08:37:50|3336.37|3327.67|3336.18|3327.48|3336.58|3327.88|3336.18|3327.48|14
1642322280000|2022-01-16 08:38:00|3336.22|3327.52|3336.37|3327.67|3336.37|3327.67|3336.09|3327.39|19
1642322290000|2022-01-16 08:38:10|3336.25|3327.55|3335.84|3327.14|3336.25|3327.55|3335.61|3326.91|31
1642322300000|2022-01-16 08:38:20|3335.85|3327.15|3336.05|3327.35|3336.05|3327.35|3335.74|3327.04|34
1642322310000|2022-01-16 08:38:30|3336.03|3327.33|3335.85|3327.15|3336.03|3327.33|3335.72|3327.02|23
1642322320000|2022-01-16 08:38:40|3335.79|3327.09|3335.86|3327.16|3335.92|3327.22|3335.71|3327.01|24
1642322330000|2022-01-16 08:38:50|3335.74|3327.04|3335.64|3326.94|3335.87|3327.17|3335.54|3326.84|25
1642322340000|2022-01-16 08:39:00|3336.02|3327.32|3335.59|3326.89|3336.22|3327.52|3335.39|3326.69|26
1642322350000|2022-01-16 08:39:10|3335.66|3326.96|3335.67|3326.97|3335.7|3327|3335.47|3326.77|33
1642322360000|2022-01-16 08:39:20|3335.64|3326.94|3335.6|3326.9|3335.7|3327|3335.46|3326.76|24
1642322370000|2022-01-16 08:39:30|3335.59|3326.89|3335.56|3326.86|3335.72|3327.02|3335.45|3326.75|27
1642322380000|2022-01-16 08:39:40|3335.57|3326.87|3335.68|3326.98|3335.68|3326.98|3335.44|3326.74|23
1642322390000|2022-01-16 08:39:50|3335.58|3326.88|3335.7|3327|3335.7|3327|3335.47|3326.77|24
1642322400000|2022-01-16 08:40:00|3335.61|3326.91|3335.99|3327.29|3336.11|3327.41|3335.37|3326.67|34
1642322410000|2022-01-16 08:40:10|3335.7|3327|3335.6|3326.9|3336.04|3327.34|3335.43|3326.73|25
1642322420000|2022-01-16 08:40:20|3335.55|3326.85|3335.68|3326.98|3335.76|3327.06|3335.53|3326.83|23
1642322430000|2022-01-16 08:40:30|3335.65|3326.95|3335.75|3327.05|3335.88|3327.18|3335.55|3326.85|15
1642322440000|2022-01-16 08:40:40|3335.76|3327.06|3335.77|3327.07|3335.91|3327.21|3335.63|3326.93|28
1642322450000|2022-01-16 08:40:50|3335.78|3327.08|3335.58|3326.88|3335.78|3327.08|3335.44|3326.74|23
1642322460000|2022-01-16 08:41:00|3335.44|3326.74|3335.61|3326.91|3335.67|3326.97|3335.18|3326.48|25
1642322470000|2022-01-16 08:41:10|3335.59|3326.89|3335.35|3326.65|3335.88|3327.18|3335.35|3326.65|18
1642322480000|2022-01-16 08:41:20|3335.42|3326.72|3334.55|3325.85|3335.53|3326.83|3334.55|3325.85|29
1642322490000|2022-01-16 08:41:30|3334.6|3325.9|3333.96|3325.26|3334.62|3325.92|3333.58|3324.88|36
1642322500000|2022-01-16 08:41:40|3333.92|3325.22|3333.99|3325.29|3334.28|3325.58|3333.56|3324.86|34
1642322510000|2022-01-16 08:41:50|3333.93|3325.23|3333.98|3325.28|3334.11|3325.41|3333.84|3325.14|27
1642322520000|2022-01-16 08:42:00|3334.01|3325.31|3334.73|3326.03|3335.1|3326.4|3334.01|3325.31|22
1642322530000|2022-01-16 08:42:10|3334.1|3325.4|3334.17|3325.47|3334.24|3325.54|3334.1|3325.4|18
1642322540000|2022-01-16 08:42:20|3334.16|3325.46|3334.31|3325.61|3334.31|3325.61|3334.03|3325.33|24
1642322550000|2022-01-16 08:42:30|3334.29|3325.59|3334.1|3325.4|3334.58|3325.88|3334|3325.3|29
1642322560000|2022-01-16 08:42:40|3334.05|3325.35|3333.73|3325.03|3334.06|3325.36|3333.18|3324.48|18
1642322570000|2022-01-16 08:42:50|3334.68|3325.98|3333.3|3324.6|3334.83|3326.13|3333.3|3324.6|25
1642322580000|2022-01-16 08:43:00|3334.34|3325.64|3335.03|3326.33|3335.59|3326.89|3333.73|3325.03|35
1642322590000|2022-01-16 08:43:10|3334.94|3326.24|3335.6|3326.9|3336.15|3327.45|3334.66|3325.96|31
1642322600000|2022-01-16 08:43:20|3335.61|3326.91|3336.01|3327.31|3336.01|3327.31|3335.32|3326.62|33
1642322610000|2022-01-16 08:43:30|3335.92|3327.22|3335.41|3326.71|3336.01|3327.31|3334.4|3325.7|23
1642322620000|2022-01-16 08:43:40|3335.43|3326.73|3335.41|3326.71|3335.46|3326.76|3335.37|3326.67|12
1642322630000|2022-01-16 08:43:50|3335.42|3326.72|3335.46|3326.76|3335.46|3326.76|3335.38|3326.68|24
1642322640000|2022-01-16 08:44:00|3335.49|3326.79|3335.5|3326.8|3335.52|3326.82|3335.39|3326.69|23
1642322650000|2022-01-16 08:44:10|3335.45|3326.75|3335.46|3326.76|3335.61|3326.91|3335.31|3326.61|29
1642322660000|2022-01-16 08:44:20|3335.49|3326.79|3335.4|3326.7|3335.54|3326.84|3335.3|3326.6|27
1642322670000|2022-01-16 08:44:30|3335.5|3326.8|3334.14|3325.44|3335.5|3326.8|3334.14|3325.44|28
1642322680000|2022-01-16 08:44:40|3334.11|3325.41|3334.13|3325.43|3334.94|3326.24|3333.91|3325.21|32
1642322690000|2022-01-16 08:44:50|3334.39|3325.69|3334.21|3325.51|3334.43|3325.73|3334.05|3325.35|27
1642322700000|2022-01-16 08:45:00|3334.13|3325.43|3334.23|3325.53|3334.97|3326.27|3333.95|3325.25|28
1642322710000|2022-01-16 08:45:10|3333.63|3324.93|3334.03|3325.33|3335.08|3326.38|3333.52|3324.82|25
1642322720000|2022-01-16 08:45:20|3334.11|3325.41|3334.36|3325.66|3335.25|3326.55|3333.52|3324.82|36
1642322730000|2022-01-16 08:45:30|3334.35|3325.65|3334.4|3325.7|3334.48|3325.78|3334.28|3325.58|17
1642322740000|2022-01-16 08:45:40|3334.27|3325.57|3333.88|3325.18|3334.34|3325.64|3333.88|3325.18|29
1642322750000|2022-01-16 08:45:50|3333.92|3325.22|3333.13|3324.43|3333.92|3325.22|3332.6|3323.9|26
1642322760000|2022-01-16 08:46:00|3333.11|3324.41|3333.03|3324.33|3333.36|3324.66|3332.71|3324.01|36
1642322770000|2022-01-16 08:46:10|3333.07|3324.37|3332.89|3324.19|3333.23|3324.53|3332.55|3323.85|35
1642322780000|2022-01-16 08:46:20|3332.9|3324.2|3331.77|3323.07|3333.2|3324.5|3331.77|3323.07|24
1642322790000|2022-01-16 08:46:30|3331.81|3323.11|3331.65|3322.95|3332.64|3323.94|3331.63|3322.93|35
1642322800000|2022-01-16 08:46:40|3331.34|3322.64|3331.64|3322.94|3331.96|3323.26|3331.16|3322.46|28
1642322810000|2022-01-16 08:46:50|3331.63|3322.93|3331.03|3322.33|3331.63|3322.93|3330.81|3322.11|22
1642322820000|2022-01-16 08:47:00|3330.87|3322.17|3330.68|3321.98|3330.98|3322.28|3330.68|3321.98|25
1642322830000|2022-01-16 08:47:10|3330.76|3322.06|3331.06|3322.36|3331.19|3322.49|3330.73|3322.03|36
1642322840000|2022-01-16 08:47:20|3331.09|3322.39|3331.63|3322.93|3331.71|3323.01|3330.99|3322.29|26
1642322850000|2022-01-16 08:47:30|3331.57|3322.87|3330.99|3322.29|3331.67|3322.97|3330.23|3321.53|33
1642322860000|2022-01-16 08:47:40|3330.88|3322.18|3330.33|3321.63|3330.89|3322.19|3330.13|3321.43|27
1642322870000|2022-01-16 08:47:50|3330.2|3321.5|3330.91|3322.21|3330.98|3322.28|3330.15|3321.45|30
1642322880000|2022-01-16 08:48:00|3330.22|3321.52|3331.4|3322.7|3331.42|3322.72|3330.22|3321.52|35
1642322890000|2022-01-16 08:48:10|3330.91|3322.21|3330.11|3321.41|3330.91|3322.21|3330.11|3321.41|26
1642322900000|2022-01-16 08:48:20|3330.14|3321.44|3330.11|3321.41|3330.38|3321.68|3330.02|3321.32|15
1642322910000|2022-01-16 08:48:30|3330.1|3321.4|3330.08|3321.38|3330.32|3321.62|3329.85|3321.15|16
1642322920000|2022-01-16 08:48:40|3330.64|3321.94|3330.75|3322.05|3331.25|3322.55|3329.8|3321.1|31
1642322930000|2022-01-16 08:48:50|3330.69|3321.99|3330.85|3322.15|3331.2|3322.5|3330.53|3321.83|35
1642322940000|2022-01-16 08:49:00|3330.71|3322.01|3330.24|3321.54|3331.24|3322.54|3330.15|3321.45|33
1642322950000|2022-01-16 08:49:10|3330.15|3321.45|3330.25|3321.55|3330.29|3321.59|3330.15|3321.45|20
1642322960000|2022-01-16 08:49:20|3330.17|3321.47|3330.1|3321.4|3330.22|3321.52|3330.08|3321.38|19
1642322970000|2022-01-16 08:49:30|3330.05|3321.35|3330.2|3321.5|3330.2|3321.5|3330.05|3321.35|10
1642322980000|2022-01-16 08:49:40|3330.17|3321.47|3330.32|3321.62|3330.32|3321.62|3329.9|3321.2|28
1642322990000|2022-01-16 08:49:50|3330.33|3321.63|3329.9|3321.2|3330.35|3321.65|3329.85|3321.15|24
1642323000000|2022-01-16 08:50:00|3329.98|3321.28|3330.01|3321.31|3330.01|3321.31|3329.98|3321.28|3
1642323010000|2022-01-16 08:50:10|3330.4|3321.7|3330.26|3321.56|3331.08|3322.38|3330.13|3321.43|32
1642323020000|2022-01-16 08:50:20|3330.35|3321.65|3330.52|3321.82|3331.13|3322.43|3330.23|3321.53|33
1642323030000|2022-01-16 08:50:30|3331.04|3322.34|3330.35|3321.65|3331.04|3322.34|3330.2|3321.5|24
1642323040000|2022-01-16 08:50:40|3330.37|3321.67|3331.24|3322.54|3331.54|3322.84|3330.29|3321.59|27
1642323050000|2022-01-16 08:50:50|3330.78|3322.08|3330.78|3322.08|3331.51|3322.81|3330.7|3322|23
1642323060000|2022-01-16 08:51:00|3330.81|3322.11|3330.68|3321.98|3331.22|3322.52|3330.58|3321.88|32
1642323070000|2022-01-16 08:51:10|3330.67|3321.97|3330.34|3321.64|3331.12|3322.42|3330.24|3321.54|29
1642323080000|2022-01-16 08:51:20|3330.73|3322.03|3329.6|3320.9|3330.73|3322.03|3329.56|3320.86|22
1642323090000|2022-01-16 08:51:30|3329.52|3320.82|3329.25|3320.55|3329.52|3320.82|3329.18|3320.48|24
1642323100000|2022-01-16 08:51:40|3329.26|3320.56|3329.2|3320.5|3329.27|3320.57|3329.2|3320.5|11
1642323110000|2022-01-16 08:51:50|3329.34|3320.64|3329.55|3320.85|3329.55|3320.85|3329.2|3320.5|31
1642323120000|2022-01-16 08:52:00|3329.54|3320.84|3329.4|3320.7|3329.98|3321.28|3329.35|3320.65|26
1642323130000|2022-01-16 08:52:10|3329.38|3320.68|3329.39|3320.69|3329.42|3320.72|3329.38|3320.68|10
1642323140000|2022-01-16 08:52:20|3329.44|3320.74|3329.19|3320.49|3329.96|3321.26|3329.19|3320.49|13
1642323150000|2022-01-16 08:52:30|3329.2|3320.5|3328.68|3319.98|3329.53|3320.83|3327.7|3319|27
1642323160000|2022-01-16 08:52:40|3328.45|3319.75|3327.69|3318.99|3328.83|3320.13|3327.58|3318.88|35
1642323170000|2022-01-16 08:52:50|3327.75|3319.05|3328.39|3319.69|3329.13|3320.43|3327.75|3319.05|19
1642323180000|2022-01-16 08:53:00|3328.29|3319.59|3326.91|3318.21|3328.65|3319.95|3326.9|3318.2|20
1642323190000|2022-01-16 08:53:10|3326.9|3318.2|3327.68|3318.98|3327.93|3319.23|3326.9|3318.2|34
1642323200000|2022-01-16 08:53:20|3327.13|3318.43|3327.58|3318.88|3328.05|3319.35|3326.69|3317.99|30
1642323210000|2022-01-16 08:53:30|3327.44|3318.74|3327.16|3318.46|3327.91|3319.21|3327.07|3318.37|23
1642323220000|2022-01-16 08:53:40|3327.17|3318.47|3327.26|3318.56|3328.12|3319.42|3327.11|3318.41|23
1642323230000|2022-01-16 08:53:50|3327.3|3318.6|3327|3318.3|3328.07|3319.37|3326.97|3318.27|22
1642323240000|2022-01-16 08:54:00|3327.12|3318.42|3327.17|3318.47|3328.12|3319.42|3327.04|3318.34|22
1642323250000|2022-01-16 08:54:10|3327.15|3318.45|3322.76|3314.06|3327.35|3318.65|3322.4|3313.7|37
1642323260000|2022-01-16 08:54:20|3323.09|3314.39|3322.35|3313.65|3323.09|3314.39|3322.32|3313.62|21
1642323270000|2022-01-16 08:54:30|3322.43|3313.73|3323.2|3314.5|3323.38|3314.68|3322.12|3313.42|31
1642323280000|2022-01-16 08:54:40|3323.39|3314.69|3323.85|3315.15|3323.85|3315.15|3322.55|3313.85|19
1642323290000|2022-01-16 08:54:50|3323.84|3315.14|3323.03|3314.33|3323.84|3315.14|3322.76|3314.06|26
1642323300000|2022-01-16 08:55:00|3323.02|3314.32|3322.92|3314.22|3323.11|3314.41|3322.55|3313.85|27
1642323310000|2022-01-16 08:55:10|3322.99|3314.29|3321.52|3312.82|3323.11|3314.41|3320.58|3311.88|35
1642323320000|2022-01-16 08:55:20|3321.22|3312.52|3320.66|3311.96|3321.75|3313.05|3320.6|3311.9|32
1642323330000|2022-01-16 08:55:30|3320.61|3311.91|3320.51|3311.81|3320.94|3312.24|3320.13|3311.43|34
1642323340000|2022-01-16 08:55:40|3320.62|3311.92|3319.35|3310.65|3320.75|3312.05|3319.21|3310.51|35
1642323350000|2022-01-16 08:55:50|3319.27|3310.57|3319.19|3310.49|3320.04|3311.34|3318.9|3310.2|34
1642323360000|2022-01-16 08:56:00|3319.16|3310.46|3320.02|3311.32|3320.19|3311.49|3318.56|3309.86|28
1642323370000|2022-01-16 08:56:10|3319.92|3311.22|3319.7|3311|3320.21|3311.51|3319.41|3310.71|29
1642323380000|2022-01-16 08:56:20|3319.41|3310.71|3319.35|3310.65|3320.37|3311.67|3319.06|3310.36|29
1642323390000|2022-01-16 08:56:30|3319.26|3310.56|3319.45|3310.75|3319.72|3311.02|3318.51|3309.81|34
1642323400000|2022-01-16 08:56:40|3319.43|3310.73|3319.37|3310.67|3319.7|3311|3318.78|3310.08|34
1642323410000|2022-01-16 08:56:50|3319.94|3311.24|3319.33|3310.63|3319.94|3311.24|3318.74|3310.04|37
1642323420000|2022-01-16 08:57:00|3319.32|3310.62|3318.68|3309.98|3319.39|3310.69|3318.47|3309.77|37
1642323430000|2022-01-16 08:57:10|3318.71|3310.01|3318.48|3309.78|3318.95|3310.25|3318.35|3309.65|32
1642323440000|2022-01-16 08:57:20|3318.4|3309.7|3318.52|3309.82|3318.91|3310.21|3318.31|3309.61|31
1642323450000|2022-01-16 08:57:30|3318.43|3309.73|3318.3|3309.6|3318.52|3309.82|3318.23|3309.53|28
1642323460000|2022-01-16 08:57:40|3318.37|3309.67|3318.28|3309.58|3318.48|3309.78|3318.17|3309.47|30
1642323470000|2022-01-16 08:57:50|3318.29|3309.59|3318.73|3310.03|3318.73|3310.03|3317.88|3309.18|26
1642323480000|2022-01-16 08:58:00|3319.27|3310.57|3318.25|3309.55|3319.34|3310.64|3318.05|3309.35|31
1642323490000|2022-01-16 08:58:10|3318.2|3309.5|3318.29|3309.59|3319.05|3310.35|3318.14|3309.44|35
1642323500000|2022-01-16 08:58:20|3318.17|3309.47|3318.49|3309.79|3319.15|3310.45|3317.8|3309.1|29
1642323510000|2022-01-16 08:58:30|3318.43|3309.73|3317.42|3308.72|3318.97|3310.27|3317.17|3308.47|36
1642323520000|2022-01-16 08:58:40|3317.45|3308.75|3317.46|3308.76|3317.74|3309.04|3317.32|3308.62|36
1642323530000|2022-01-16 08:58:50|3317.48|3308.78|3317.82|3309.12|3317.82|3309.12|3317.34|3308.64|31
1642323540000|2022-01-16 08:59:00|3317.84|3309.14|3318.08|3309.38|3318.56|3309.86|3317.61|3308.91|33
1642323550000|2022-01-16 08:59:10|3317.56|3308.86|3318.08|3309.38|3318.11|3309.41|3317.12|3308.42|36
1642323560000|2022-01-16 08:59:20|3317.96|3309.26|3317.79|3309.09|3318.17|3309.47|3317.13|3308.43|34
1642323570000|2022-01-16 08:59:30|3317.78|3309.08|3317.69|3308.99|3318.4|3309.7|3317.34|3308.64|33
1642323580000|2022-01-16 08:59:40|3317.68|3308.98|3317.73|3309.03|3318.09|3309.39|3317.44|3308.74|32
1642323590000|2022-01-16 08:59:50|3318.3|3309.6|3317.7|3309|3318.37|3309.67|3317.41|3308.71|31
1642323600000|2022-01-16 09:00:00|3317.42|3308.72|3316.93|3308.23|3318.1|3309.4|3316.92|3308.22|38
1642323610000|2022-01-16 09:00:10|3317.29|3308.59|3316.42|3307.72|3317.29|3308.59|3316.17|3307.47|28
1642323620000|2022-01-16 09:00:20|3316.05|3307.35|3314.77|3306.07|3316.92|3308.22|3314.77|3306.07|37
1642323630000|2022-01-16 09:00:30|3314.74|3306.04|3314.91|3306.21|3315.48|3306.78|3314.39|3305.69|36
1642323640000|2022-01-16 09:00:40|3314.92|3306.22|3314.94|3306.24|3315.11|3306.41|3314.86|3306.16|18
1642323650000|2022-01-16 09:00:50|3314.99|3306.29|3315.26|3306.56|3315.26|3306.56|3314.94|3306.24|6
1642323660000|2022-01-16 09:01:00|3315.76|3307.06|3316.1|3307.4|3316.85|3308.15|3315.26|3306.56|26
1642323670000|2022-01-16 09:01:10|3316.54|3307.84|3317.34|3308.64|3317.8|3309.1|3316.54|3307.84|31
1642323680000|2022-01-16 09:01:20|3318.01|3309.31|3318.5|3309.8|3319|3310.3|3317.36|3308.66|26
1642323690000|2022-01-16 09:01:30|3318.52|3309.82|3318.59|3309.89|3319.12|3310.42|3318.49|3309.79|27
1642323700000|2022-01-16 09:01:40|3318.56|3309.86|3318.22|3309.52|3318.59|3309.89|3317.61|3308.91|20
1642323710000|2022-01-16 09:01:50|3318.3|3309.6|3318.26|3309.56|3318.34|3309.64|3318.22|3309.52|9
1642323720000|2022-01-16 09:02:00|3318.24|3309.54|3318.22|3309.52|3318.24|3309.54|3317.97|3309.27|24
1642323730000|2022-01-16 09:02:10|3318.26|3309.56|3319.33|3310.63|3319.33|3310.63|3318.24|3309.54|21
1642323740000|2022-01-16 09:02:20|3319.36|3310.66|3320.49|3311.79|3320.55|3311.85|3319.36|3310.66|32
1642323750000|2022-01-16 09:02:30|3320.52|3311.82|3320.65|3311.95|3320.81|3312.11|3320.5|3311.8|19
1642323760000|2022-01-16 09:02:40|3320.68|3311.98|3320.56|3311.86|3320.8|3312.1|3320.44|3311.74|30
1642323770000|2022-01-16 09:02:50|3320.59|3311.89|3320.69|3311.99|3320.78|3312.08|3320.54|3311.84|19
1642323780000|2022-01-16 09:03:00|3320.67|3311.97|3321.39|3312.69|3321.62|3312.92|3320.57|3311.87|17
1642323790000|2022-01-16 09:03:10|3321.31|3312.61|3321.77|3313.07|3321.77|3313.07|3321.07|3312.37|26
1642323800000|2022-01-16 09:03:20|3321.08|3312.38|3321.8|3313.1|3321.95|3313.25|3321.08|3312.38|21
1642323810000|2022-01-16 09:03:30|3321.78|3313.08|3321.53|3312.83|3322.28|3313.58|3321.49|3312.79|27
1642323820000|2022-01-16 09:03:40|3321.31|3312.61|3322.35|3313.65|3322.4|3313.7|3321.16|3312.46|19
1642323830000|2022-01-16 09:03:50|3322.36|3313.66|3322.42|3313.72|3322.47|3313.77|3321.79|3313.09|26
1642323840000|2022-01-16 09:04:00|3322.4|3313.7|3321.86|3313.16|3322.4|3313.7|3321.46|3312.76|19
1642323850000|2022-01-16 09:04:10|3321.85|3313.15|3322.1|3313.4|3322.1|3313.4|3321.74|3313.04|16
1642323860000|2022-01-16 09:04:20|3322.01|3313.31|3322.36|3313.66|3322.36|3313.66|3321.39|3312.69|20
1642323870000|2022-01-16 09:04:30|3321.68|3312.98|3321.57|3312.87|3322.25|3313.55|3321.32|3312.62|28
1642323880000|2022-01-16 09:04:40|3321.8|3313.1|3322.09|3313.39|3322.18|3313.48|3321.57|3312.87|32
1642323890000|2022-01-16 09:04:50|3322|3313.3|3323|3314.3|3323|3314.3|3321.88|3313.18|26
1642323900000|2022-01-16 09:05:00|3322.9|3314.2|3321.95|3313.25|3323|3314.3|3321.68|3312.98|35
1642323910000|2022-01-16 09:05:10|3321.96|3313.26|3322.22|3313.52|3322.31|3313.61|3321.48|3312.78|30
1642323920000|2022-01-16 09:05:20|3322.04|3313.34|3322.09|3313.39|3322.25|3313.55|3321.6|3312.9|16
1642323930000|2022-01-16 09:05:30|3322.25|3313.55|3322.25|3313.55|3322.25|3313.55|3322.09|3313.39|4
1642323940000|2022-01-16 09:05:40|3322.1|3313.4|3322.25|3313.55|3322.25|3313.55|3321.73|3313.03|6
1642323950000|2022-01-16 09:05:50|3322.27|3313.57|3322.25|3313.55|3322.27|3313.57|3322.25|3313.55|2
1642323960000|2022-01-16 09:06:00|3322.24|3313.54|3321.98|3313.28|3322.29|3313.59|3321.78|3313.08|17
1642323970000|2022-01-16 09:06:10|3322.23|3313.53|3321.24|3312.54|3322.48|3313.78|3321.07|3312.37|30
1642323980000|2022-01-16 09:06:20|3320.77|3312.07|3320.5|3311.8|3321.23|3312.53|3320.36|3311.66|28
1642323990000|2022-01-16 09:06:30|3320.7|3312|3320.16|3311.46|3320.7|3312|3319.49|3310.79|23
1642324000000|2022-01-16 09:06:40|3319.89|3311.19|3319.41|3310.71|3319.89|3311.19|3318.83|3310.13|36
1642324010000|2022-01-16 09:06:50|3319.45|3310.75|3319.49|3310.79|3319.69|3310.99|3319.18|3310.48|33
1642324020000|2022-01-16 09:07:00|3319.36|3310.66|3319.37|3310.67|3319.83|3311.13|3319.15|3310.45|24
1642324030000|2022-01-16 09:07:10|3319.43|3310.73|3320.33|3311.63|3320.33|3311.63|3319.43|3310.73|7
1642324040000|2022-01-16 09:07:20|3318.8|3310.1|3320.23|3311.53|3320.73|3312.03|3318.8|3310.1|15
1642324050000|2022-01-16 09:07:30|3320.2|3311.5|3320.09|3311.39|3320.47|3311.77|3319.53|3310.83|26
1642324060000|2022-01-16 09:07:40|3319.61|3310.91|3320.33|3311.63|3320.34|3311.64|3319.6|3310.9|21
1642324070000|2022-01-16 09:07:50|3320.15|3311.45|3320.3|3311.6|3320.68|3311.98|3320.04|3311.34|21
1642324080000|2022-01-16 09:08:00|3320.29|3311.59|3321.93|3313.23|3321.93|3313.23|3320.09|3311.39|26
1642324090000|2022-01-16 09:08:10|3322|3313.3|3321.08|3312.38|3322|3313.3|3320.43|3311.73|28
1642324100000|2022-01-16 09:08:20|3321.49|3312.79|3321.55|3312.85|3321.81|3313.11|3320.77|3312.07|38
1642324110000|2022-01-16 09:08:30|3321.28|3312.58|3321.88|3313.18|3321.88|3313.18|3321.02|3312.32|24
1642324120000|2022-01-16 09:08:40|3321.77|3313.07|3320.73|3312.03|3321.81|3313.11|3320.43|3311.73|27
1642324130000|2022-01-16 09:08:50|3320.34|3311.64|3320.85|3312.15|3321.64|3312.94|3320.15|3311.45|24
1642324140000|2022-01-16 09:09:00|3320.95|3312.25|3321.45|3312.75|3322|3313.3|3319.98|3311.28|32
1642324150000|2022-01-16 09:09:10|3321.37|3312.67|3320.88|3312.18|3321.81|3313.11|3320.55|3311.85|28
1642324160000|2022-01-16 09:09:20|3320.89|3312.19|3321.53|3312.83|3321.9|3313.2|3320.42|3311.72|24
1642324170000|2022-01-16 09:09:30|3321.45|3312.75|3321.05|3312.35|3321.73|3313.03|3320.56|3311.86|31
1642324180000|2022-01-16 09:09:40|3321.04|3312.34|3321.2|3312.5|3321.2|3312.5|3319.27|3310.57|39
1642324190000|2022-01-16 09:09:50|3321.15|3312.45|3320.13|3311.43|3321.16|3312.46|3319.73|3311.03|34
1642324200000|2022-01-16 09:10:00|3320.36|3311.66|3320.09|3311.39|3320.89|3312.19|3319.79|3311.09|28
1642324210000|2022-01-16 09:10:10|3320.41|3311.71|3320.36|3311.66|3320.81|3312.11|3320.12|3311.42|23
1642324220000|2022-01-16 09:10:20|3320.08|3311.38|3319.92|3311.22|3320.58|3311.88|3319.56|3310.86|28
1642324230000|2022-01-16 09:10:30|3320.33|3311.63|3320.19|3311.49|3320.41|3311.71|3319.77|3311.07|34
1642324240000|2022-01-16 09:10:40|3320.21|3311.51|3319.48|3310.78|3320.44|3311.74|3319.26|3310.56|31
1642324250000|2022-01-16 09:10:50|3319.87|3311.17|3319.73|3311.03|3320.29|3311.59|3319.67|3310.97|22
1642324260000|2022-01-16 09:11:00|3320.02|3311.32|3319.8|3311.1|3320.23|3311.53|3319.19|3310.49|30
1642324270000|2022-01-16 09:11:10|3319.77|3311.07|3319.93|3311.23|3320.12|3311.42|3319.43|3310.73|34
1642324280000|2022-01-16 09:11:20|3319.61|3310.91|3319.02|3310.32|3320.68|3311.98|3318.84|3310.14|18
1642324290000|2022-01-16 09:11:30|3319.52|3310.82|3320.49|3311.79|3320.49|3311.79|3319.02|3310.32|16
1642324300000|2022-01-16 09:11:40|3319.76|3311.06|3320.69|3311.99|3320.69|3311.99|3319.46|3310.76|18
1642324310000|2022-01-16 09:11:50|3320.43|3311.73|3320.54|3311.84|3320.82|3312.12|3320.31|3311.61|15
1642324320000|2022-01-16 09:12:00|3320.52|3311.82|3320.84|3312.14|3320.84|3312.14|3320.33|3311.63|20
1642324330000|2022-01-16 09:12:10|3320.68|3311.98|3320.74|3312.04|3320.78|3312.08|3320.33|3311.63|20
1642324340000|2022-01-16 09:12:20|3320.81|3312.11|3320.61|3311.91|3320.81|3312.11|3320.61|3311.91|3
1642324350000|2022-01-16 09:12:30|3320.54|3311.84|3320.98|3312.28|3320.98|3312.28|3320.54|3311.84|7
1642324360000|2022-01-16 09:12:40|3320.97|3312.27|3321.05|3312.35|3321.05|3312.35|3320.58|3311.88|23
1642324370000|2022-01-16 09:12:50|3321.09|3312.39|3321.23|3312.53|3321.5|3312.8|3320.69|3311.99|13
1642324380000|2022-01-16 09:13:00|3321.27|3312.57|3322.4|3313.7|3322.45|3313.75|3320.69|3311.99|30
1642324390000|2022-01-16 09:13:10|3322.31|3313.61|3322.45|3313.75|3322.46|3313.76|3322.24|3313.54|22
1642324400000|2022-01-16 09:13:20|3322.29|3313.59|3322.81|3314.11|3322.82|3314.12|3321.25|3312.55|28
1642324410000|2022-01-16 09:13:30|3321.25|3312.55|3321.85|3313.15|3322.6|3313.9|3321.25|3312.55|27
1642324420000|2022-01-16 09:13:40|3321.82|3313.12|3323.19|3314.49|3323.45|3314.75|3321.82|3313.12|24
1642324430000|2022-01-16 09:13:50|3322.78|3314.08|3322.78|3314.08|3323.49|3314.79|3322.49|3313.79|33
1642324440000|2022-01-16 09:14:00|3323.14|3314.44|3323.06|3314.36|3323.17|3314.47|3322.59|3313.89|22
1642324450000|2022-01-16 09:14:10|3323.14|3314.44|3322.84|3314.14|3323.27|3314.57|3322.55|3313.85|32
1642324460000|2022-01-16 09:14:20|3323.16|3314.46|3322.84|3314.14|3323.42|3314.72|3322.52|3313.82|31
1642324470000|2022-01-16 09:14:30|3323.11|3314.41|3322.53|3313.83|3323.2|3314.5|3322.53|3313.83|33
1642324480000|2022-01-16 09:14:40|3322.51|3313.81|3322.82|3314.12|3322.82|3314.12|3322.39|3313.69|21
1642324490000|2022-01-16 09:14:50|3322.77|3314.07|3322.28|3313.58|3322.96|3314.26|3322.24|3313.54|30
1642324500000|2022-01-16 09:15:00|3322.29|3313.59|3321.67|3312.97|3322.6|3313.9|3321.45|3312.75|28
1642324510000|2022-01-16 09:15:10|3321.66|3312.96|3320.46|3311.76|3321.83|3313.13|3320.39|3311.69|25
1642324520000|2022-01-16 09:15:20|3320.51|3311.81|3320.85|3312.15|3320.92|3312.22|3320.33|3311.63|25
1642324530000|2022-01-16 09:15:30|3320.87|3312.17|3320.45|3311.75|3320.95|3312.25|3320.17|3311.47|22
1642324540000|2022-01-16 09:15:40|3320.37|3311.67|3320.6|3311.9|3320.8|3312.1|3320.34|3311.64|30
1642324550000|2022-01-16 09:15:50|3320.5|3311.8|3320.84|3312.14|3320.84|3312.14|3320.32|3311.62|29
1642324560000|2022-01-16 09:16:00|3320.73|3312.03|3319.8|3311.1|3320.73|3312.03|3319.68|3310.98|33
1642324570000|2022-01-16 09:16:10|3319.79|3311.09|3319.94|3311.24|3320.08|3311.38|3319.5|3310.8|25
1642324580000|2022-01-16 09:16:20|3320.18|3311.48|3319.75|3311.05|3320.18|3311.48|3319.68|3310.98|27
1642324590000|2022-01-16 09:16:30|3319.69|3310.99|3319.13|3310.43|3319.9|3311.2|3318.98|3310.28|27
1642324600000|2022-01-16 09:16:40|3319.12|3310.42|3318.87|3310.17|3319.18|3310.48|3318.61|3309.91|28
1642324610000|2022-01-16 09:16:50|3318.77|3310.07|3318.74|3310.04|3319.18|3310.48|3318.72|3310.02|17
1642324620000|2022-01-16 09:17:00|3318.73|3310.03|3318.71|3310.01|3318.75|3310.05|3318.52|3309.82|15
1642324630000|2022-01-16 09:17:10|3318.42|3309.72|3318.03|3309.33|3318.74|3310.04|3317.73|3309.03|28
1642324640000|2022-01-16 09:17:20|3318|3309.3|3317.16|3308.46|3318|3309.3|3317|3308.3|34
1642324650000|2022-01-16 09:17:30|3317.18|3308.48|3317.59|3308.89|3317.72|3309.02|3317.09|3308.39|24
1642324660000|2022-01-16 09:17:40|3317.73|3309.03|3318.12|3309.42|3318.42|3309.72|3317.5|3308.8|24
1642324670000|2022-01-16 09:17:50|3318.09|3309.39|3318.86|3310.16|3318.94|3310.24|3318.03|3309.33|14
1642324680000|2022-01-16 09:18:00|3318.76|3310.06|3318.84|3310.14|3318.96|3310.26|3318.52|3309.82|19
1642324690000|2022-01-16 09:18:10|3318.83|3310.13|3317.8|3309.1|3319.21|3310.51|3317.8|3309.1|30
1642324700000|2022-01-16 09:18:20|3317.92|3309.22|3317.38|3308.68|3318.33|3309.63|3316.84|3308.14|32
1642324710000|2022-01-16 09:18:30|3317.02|3308.32|3318.38|3309.68|3318.5|3309.8|3317.02|3308.32|33
1642324720000|2022-01-16 09:18:40|3318.35|3309.65|3319.2|3310.5|3319.25|3310.55|3318.3|3309.6|14
1642324730000|2022-01-16 09:18:50|3319.22|3310.52|3319.13|3310.43|3319.79|3311.09|3317.93|3309.23|15
1642324740000|2022-01-16 09:19:00|3319.08|3310.38|3319.21|3310.51|3319.21|3310.51|3318.93|3310.23|14
1642324750000|2022-01-16 09:19:10|3319.1|3310.4|3318.53|3309.83|3319.27|3310.57|3318.5|3309.8|25
1642324760000|2022-01-16 09:19:20|3318.7|3310|3318.23|3309.53|3318.7|3310|3317.75|3309.05|34
1642324770000|2022-01-16 09:19:30|3318.55|3309.85|3319.03|3310.33|3319.11|3310.41|3318.01|3309.31|29
1642324780000|2022-01-16 09:19:40|3319|3310.3|3319.98|3311.28|3320.11|3311.41|3318.48|3309.78|31
1642324790000|2022-01-16 09:19:50|3319.19|3310.49|3319.38|3310.68|3320.08|3311.38|3319.18|3310.48|16
1642324800000|2022-01-16 09:20:00|3319.14|3310.44|3319.45|3310.75|3319.5|3310.8|3318.73|3310.03|9
1642324810000|2022-01-16 09:20:10|3319.57|3310.87|3319|3310.3|3319.57|3310.87|3318.62|3309.92|8
1642324820000|2022-01-16 09:20:20|3319.28|3310.58|3319.44|3310.74|3319.45|3310.75|3318.83|3310.13|17
1642324830000|2022-01-16 09:20:30|3319.42|3310.72|3319.19|3310.49|3319.42|3310.72|3319.12|3310.42|6
1642324840000|2022-01-16 09:20:40|3319.36|3310.66|3319.17|3310.47|3319.36|3310.66|3318.84|3310.14|21
1642324850000|2022-01-16 09:20:50|3319.27|3310.57|3318.4|3309.7|3319.27|3310.57|3318.2|3309.5|27
1642324860000|2022-01-16 09:21:00|3318.5|3309.8|3318.58|3309.88|3318.7|3310|3318.03|3309.33|32
1642324870000|2022-01-16 09:21:10|3318.62|3309.92|3318.57|3309.87|3318.88|3310.18|3318.15|3309.45|38
1642324880000|2022-01-16 09:21:20|3318.61|3309.91|3318.71|3310.01|3319.24|3310.54|3318.15|3309.45|36
1642324890000|2022-01-16 09:21:30|3318.95|3310.25|3318.88|3310.18|3319.1|3310.4|3318.76|3310.06|24
1642324900000|2022-01-16 09:21:40|3318.79|3310.09|3318.73|3310.03|3318.81|3310.11|3317.96|3309.26|17
1642324910000|2022-01-16 09:21:50|3318.72|3310.02|3318.82|3310.12|3318.82|3310.12|3318.42|3309.72|11
1642324920000|2022-01-16 09:22:00|3319.04|3310.34|3318.89|3310.19|3319.42|3310.72|3318.31|3309.61|23
1642324930000|2022-01-16 09:22:10|3318.82|3310.12|3319.2|3310.5|3320.26|3311.56|3318.43|3309.73|21
1642324940000|2022-01-16 09:22:20|3319.3|3310.6|3319.11|3310.41|3319.3|3310.6|3318.2|3309.5|23
1642324950000|2022-01-16 09:22:30|3319.1|3310.4|3319.18|3310.48|3319.18|3310.48|3318.65|3309.95|17
1642324960000|2022-01-16 09:22:40|3318.77|3310.07|3319.17|3310.47|3319.17|3310.47|3318.57|3309.87|12
1642324970000|2022-01-16 09:22:50|3319.18|3310.48|3318.49|3309.79|3319.33|3310.63|3318.39|3309.69|16
1642324980000|2022-01-16 09:23:00|3318.48|3309.78|3319.63|3310.93|3319.63|3310.93|3318.25|3309.55|21
1642324990000|2022-01-16 09:23:10|3319.65|3310.95|3319.86|3311.16|3320.33|3311.63|3319.65|3310.95|15
1642325000000|2022-01-16 09:23:20|3319.9|3311.2|3320.19|3311.49|3320.7|3312|3319.9|3311.2|27
1642325010000|2022-01-16 09:23:30|3320.33|3311.63|3319.99|3311.29|3320.36|3311.66|3319.87|3311.17|21
1642325020000|2022-01-16 09:23:40|3320.19|3311.49|3320.19|3311.49|3320.19|3311.49|3319.71|3311.01|24
1642325030000|2022-01-16 09:23:50|3319.65|3310.95|3320.35|3311.65|3320.38|3311.68|3319.65|3310.95|24
1642325040000|2022-01-16 09:24:00|3320.19|3311.49|3320.6|3311.9|3320.75|3312.05|3320.17|3311.47|23
1642325050000|2022-01-16 09:24:10|3320.71|3312.01|3321.4|3312.7|3321.66|3312.96|3320.6|3311.9|14
1642325060000|2022-01-16 09:24:20|3321.83|3313.13|3321.37|3312.67|3321.85|3313.15|3321.1|3312.4|17
1642325070000|2022-01-16 09:24:30|3321.1|3312.4|3320.87|3312.17|3322.01|3313.31|3320.76|3312.06|24
1642325080000|2022-01-16 09:24:40|3320.9|3312.2|3321.1|3312.4|3322.02|3313.32|3320.9|3312.2|25
1642325090000|2022-01-16 09:24:50|3321.67|3312.97|3321.1|3312.4|3322.02|3313.32|3321.1|3312.4|18
1642325100000|2022-01-16 09:25:00|3321.56|3312.86|3321.65|3312.95|3321.87|3313.17|3321.1|3312.4|20
1642325110000|2022-01-16 09:25:10|3321.1|3312.4|3323.34|3314.64|3323.34|3314.64|3321.1|3312.4|24
1642325120000|2022-01-16 09:25:20|3322.8|3314.1|3324.43|3315.73|3324.82|3316.12|3322.8|3314.1|24
1642325130000|2022-01-16 09:25:30|3324.41|3315.71|3324.82|3316.12|3324.82|3316.12|3324.06|3315.36|20
1642325140000|2022-01-16 09:25:40|3324.04|3315.34|3324.28|3315.58|3324.82|3316.12|3324.04|3315.34|21
1642325150000|2022-01-16 09:25:50|3324.82|3316.12|3324.52|3315.82|3324.82|3316.12|3324.27|3315.57|24
1642325160000|2022-01-16 09:26:00|3324.5|3315.8|3325.09|3316.39|3325.36|3316.66|3324.34|3315.64|20
1642325170000|2022-01-16 09:26:10|3325.28|3316.58|3325.66|3316.96|3326.27|3317.57|3324.82|3316.12|21
1642325180000|2022-01-16 09:26:20|3326.27|3317.57|3327.45|3318.75|3327.45|3318.75|3325.66|3316.96|26
1642325190000|2022-01-16 09:26:30|3326.41|3317.71|3327.45|3318.75|3327.45|3318.75|3325.99|3317.29|23
1642325200000|2022-01-16 09:26:40|3326.78|3318.08|3326.87|3318.17|3327.65|3318.95|3326.55|3317.85|24
1642325210000|2022-01-16 09:26:50|3326.85|3318.15|3327.45|3318.75|3327.89|3319.19|3326.65|3317.95|34
1642325220000|2022-01-16 09:27:00|3327.11|3318.41|3327.11|3318.41|3327.93|3319.23|3326.99|3318.29|33
1642325230000|2022-01-16 09:27:10|3327.36|3318.66|3327.66|3318.96|3327.66|3318.96|3326.76|3318.06|32
1642325240000|2022-01-16 09:27:20|3327.58|3318.88|3327.66|3318.96|3327.66|3318.96|3326.82|3318.12|29
1642325250000|2022-01-16 09:27:30|3326.9|3318.2|3327.66|3318.96|3327.72|3319.02|3326.9|3318.2|14
1642325260000|2022-01-16 09:27:40|3327.52|3318.82|3326.89|3318.19|3327.56|3318.86|3326.32|3317.62|34
1642325270000|2022-01-16 09:27:50|3326.75|3318.05|3326.05|3317.35|3326.75|3318.05|3325.71|3317.01|30
1642325280000|2022-01-16 09:28:00|3326.14|3317.44|3326.14|3317.44|3326.2|3317.5|3325.71|3317.01|34
1642325290000|2022-01-16 09:28:10|3325.98|3317.28|3326.26|3317.56|3326.55|3317.85|3325.87|3317.17|19
1642325300000|2022-01-16 09:28:20|3326.27|3317.57|3327.43|3318.73|3327.43|3318.73|3325.8|3317.1|28
1642325310000|2022-01-16 09:28:30|3326.58|3317.88|3326.62|3317.92|3327.45|3318.75|3325.22|3316.52|24
1642325320000|2022-01-16 09:28:40|3326.44|3317.74|3326.49|3317.79|3326.7|3318|3325.38|3316.68|30
1642325330000|2022-01-16 09:28:50|3326.48|3317.78|3325.74|3317.04|3326.61|3317.91|3325.66|3316.96|36
1642325340000|2022-01-16 09:29:00|3325.68|3316.98|3324.9|3316.2|3325.75|3317.05|3324.77|3316.07|32
1642325350000|2022-01-16 09:29:10|3324.89|3316.19|3324.93|3316.23|3324.99|3316.29|3324.56|3315.86|28
1642325360000|2022-01-16 09:29:20|3325.01|3316.31|3325.37|3316.67|3326.04|3317.34|3324.72|3316.02|25
1642325370000|2022-01-16 09:29:30|3325.36|3316.66|3325.43|3316.73|3326.05|3317.35|3325.03|3316.33|19
1642325380000|2022-01-16 09:29:40|3325.81|3317.11|3326.27|3317.57|3326.78|3318.08|3325.55|3316.85|33
1642325390000|2022-01-16 09:29:50|3326.23|3317.53|3325.86|3317.16|3326.3|3317.6|3325.6|3316.9|31
1642325400000|2022-01-16 09:30:00|3325.6|3316.9|3326.3|3317.6|3326.38|3317.68|3325.6|3316.9|31
1642325410000|2022-01-16 09:30:10|3326.21|3317.51|3325.58|3316.88|3326.65|3317.95|3325.24|3316.54|34
1642325420000|2022-01-16 09:30:20|3325.51|3316.81|3326.2|3317.5|3326.34|3317.64|3325.41|3316.71|37
1642325430000|2022-01-16 09:30:30|3326.23|3317.53|3327|3318.3|3327|3318.3|3324.92|3316.22|34
1642325440000|2022-01-16 09:30:40|3326.93|3318.23|3326.87|3318.17|3327.02|3318.32|3325.58|3316.88|31
1642325450000|2022-01-16 09:30:50|3326.88|3318.18|3326.61|3317.91|3327.05|3318.35|3325.81|3317.11|33
1642325460000|2022-01-16 09:31:00|3326.02|3317.32|3326.78|3318.08|3327.55|3318.85|3326.02|3317.32|23
1642325470000|2022-01-16 09:31:10|3327.49|3318.79|3327.06|3318.36|3327.52|3318.82|3325.93|3317.23|33
1642325480000|2022-01-16 09:31:20|3326.62|3317.92|3326.6|3317.9|3326.76|3318.06|3325.66|3316.96|29
1642325490000|2022-01-16 09:31:30|3326.22|3317.52|3325.75|3317.05|3326.68|3317.98|3325.01|3316.31|28
1642325500000|2022-01-16 09:31:40|3325.84|3317.14|3327.27|3318.57|3327.28|3318.58|3325.84|3317.14|25
1642325510000|2022-01-16 09:31:50|3327.17|3318.47|3327.16|3318.46|3327.29|3318.59|3327.13|3318.43|19
1642325520000|2022-01-16 09:32:00|3327.28|3318.58|3327.19|3318.49|3327.28|3318.58|3326.99|3318.29|12
1642325530000|2022-01-16 09:32:10|3327.21|3318.51|3327.14|3318.44|3327.21|3318.51|3327.13|3318.43|14
1642325540000|2022-01-16 09:32:20|3327.13|3318.43|3327.16|3318.46|3327.16|3318.46|3327.13|3318.43|13
1642325550000|2022-01-16 09:32:30|3327.14|3318.44|3327.19|3318.49|3327.64|3318.94|3327.12|3318.42|24
1642325560000|2022-01-16 09:32:40|3327.47|3318.77|3327.63|3318.93|3327.66|3318.96|3327.02|3318.32|22
1642325570000|2022-01-16 09:32:50|3327.36|3318.66|3327.77|3319.07|3328.12|3319.42|3327.27|3318.57|28
1642325580000|2022-01-16 09:33:00|3328.12|3319.42|3327.69|3318.99|3328.13|3319.43|3327.19|3318.49|34
1642325590000|2022-01-16 09:33:10|3327.94|3319.24|3327.92|3319.22|3328.34|3319.64|3327.4|3318.7|24
1642325600000|2022-01-16 09:33:20|3328.34|3319.64|3328.34|3319.64|3328.34|3319.64|3327.28|3318.58|25
1642325610000|2022-01-16 09:33:30|3328.83|3320.13|3327.49|3318.79|3328.83|3320.13|3327.35|3318.65|21
1642325620000|2022-01-16 09:33:40|3327.68|3318.98|3327.82|3319.12|3328.83|3320.13|3327.35|3318.65|31
1642325630000|2022-01-16 09:33:50|3328.02|3319.32|3327.91|3319.21|3328.3|3319.6|3327.35|3318.65|28
1642325640000|2022-01-16 09:34:00|3328.03|3319.33|3327.64|3318.94|3328.83|3320.13|3327.36|3318.66|35
1642325650000|2022-01-16 09:34:10|3327.2|3318.5|3327.67|3318.97|3328.18|3319.48|3327.07|3318.37|35
1642325660000|2022-01-16 09:34:20|3327.8|3319.1|3327.74|3319.04|3328.13|3319.43|3327.49|3318.79|23
1642325670000|2022-01-16 09:34:30|3327.49|3318.79|3329.21|3320.51|3329.35|3320.65|3327.49|3318.79|28
1642325680000|2022-01-16 09:34:40|3328.65|3319.95|3328.02|3319.32|3328.74|3320.04|3327.54|3318.84|34
1642325690000|2022-01-16 09:34:50|3328.06|3319.36|3327.83|3319.13|3328.51|3319.81|3327.33|3318.63|27
1642325700000|2022-01-16 09:35:00|3328.02|3319.32|3327.49|3318.79|3328.82|3320.12|3327.35|3318.65|24
1642325710000|2022-01-16 09:35:10|3328.73|3320.03|3328.17|3319.47|3329.15|3320.45|3327.73|3319.03|34
1642325720000|2022-01-16 09:35:20|3328.16|3319.46|3327.45|3318.75|3328.54|3319.84|3327.44|3318.74|26
1642325730000|2022-01-16 09:35:30|3327.46|3318.76|3327.71|3319.01|3328|3319.3|3327.32|3318.62|25
1642325740000|2022-01-16 09:35:40|3327.7|3319|3327.7|3319|3328.11|3319.41|3327.32|3318.62|33
1642325750000|2022-01-16 09:35:50|3328.03|3319.33|3327.71|3319.01|3328.19|3319.49|3327.35|3318.65|30
1642325760000|2022-01-16 09:36:00|3327.76|3319.06|3327.28|3318.58|3328.09|3319.39|3327.18|3318.48|34
1642325770000|2022-01-16 09:36:10|3327.44|3318.74|3327.98|3319.28|3327.98|3319.28|3326.69|3317.99|36
1642325780000|2022-01-16 09:36:20|3327.74|3319.04|3326.72|3318.02|3327.74|3319.04|3326.33|3317.63|25
1642325790000|2022-01-16 09:36:30|3327.74|3319.04|3327.06|3318.36|3327.74|3319.04|3326.4|3317.7|28
1642325800000|2022-01-16 09:36:40|3326.81|3318.11|3327.08|3318.38|3327.74|3319.04|3326.75|3318.05|23
1642325810000|2022-01-16 09:36:50|3327.11|3318.41|3326.86|3318.16|3327.57|3318.87|3326.51|3317.81|29
1642325820000|2022-01-16 09:37:00|3327.23|3318.53|3327.33|3318.63|3327.48|3318.78|3326.51|3317.81|32
1642325830000|2022-01-16 09:37:10|3327.46|3318.76|3326.76|3318.06|3327.48|3318.78|3326.24|3317.54|33
1642325840000|2022-01-16 09:37:20|3326.92|3318.22|3326.69|3317.99|3327.13|3318.43|3325.36|3316.66|31
1642325850000|2022-01-16 09:37:30|3325.82|3317.12|3326.89|3318.19|3326.92|3318.22|3325.82|3317.12|22
1642325860000|2022-01-16 09:37:40|3326.88|3318.18|3326.82|3318.12|3327.17|3318.47|3325.7|3317|33
1642325870000|2022-01-16 09:37:50|3326.88|3318.18|3326.52|3317.82|3327.16|3318.46|3325.84|3317.14|23
1642325880000|2022-01-16 09:38:00|3326.69|3317.99|3326.82|3318.12|3327.1|3318.4|3326.38|3317.68|28
1642325890000|2022-01-16 09:38:10|3326.8|3318.1|3326.62|3317.92|3326.98|3318.28|3326.37|3317.67|31
1642325900000|2022-01-16 09:38:20|3326.73|3318.03|3326.97|3318.27|3327.12|3318.42|3326.4|3317.7|30
1642325910000|2022-01-16 09:38:30|3326.98|3318.28|3326.58|3317.88|3326.98|3318.28|3326.31|3317.61|33
1642325920000|2022-01-16 09:38:40|3326.57|3317.87|3326.14|3317.44|3326.86|3318.16|3326.11|3317.41|20
1642325930000|2022-01-16 09:38:50|3326.47|3317.77|3326.65|3317.95|3327.24|3318.54|3326|3317.3|32
1642325940000|2022-01-16 09:39:00|3326.68|3317.98|3326.05|3317.35|3327.3|3318.6|3326.05|3317.35|32
1642325950000|2022-01-16 09:39:10|3326.13|3317.43|3326.56|3317.86|3327.14|3318.44|3326.13|3317.43|30
1642325960000|2022-01-16 09:39:20|3326.55|3317.85|3326.22|3317.52|3326.87|3318.17|3326.18|3317.48|19
1642325970000|2022-01-16 09:39:30|3326.21|3317.51|3326.19|3317.49|3326.81|3318.11|3326|3317.3|35
1642325980000|2022-01-16 09:39:40|3325.83|3317.13|3327.36|3318.66|3327.65|3318.95|3325.83|3317.13|32
1642325990000|2022-01-16 09:39:50|3326.47|3317.77|3327.49|3318.79|3327.56|3318.86|3325.75|3317.05|29
1642326000000|2022-01-16 09:40:00|3327.39|3318.69|3326.71|3318.01|3327.6|3318.9|3325.85|3317.15|33
1642326010000|2022-01-16 09:40:10|3326.81|3318.11|3325.98|3317.28|3327.06|3318.36|3325.52|3316.82|36
1642326020000|2022-01-16 09:40:20|3326.16|3317.46|3325.62|3316.92|3326.16|3317.46|3325.31|3316.61|32
1642326030000|2022-01-16 09:40:30|3325.3|3316.6|3324.57|3315.87|3325.6|3316.9|3324|3315.3|32
1642326040000|2022-01-16 09:40:40|3324.47|3315.77|3322.91|3314.21|3324.49|3315.79|3321.57|3312.87|36
1642326050000|2022-01-16 09:40:50|3322.97|3314.27|3322.8|3314.1|3323.23|3314.53|3322.23|3313.53|37
1642326060000|2022-01-16 09:41:00|3322.79|3314.09|3323.17|3314.47|3323.64|3314.94|3322.5|3313.8|35
1642326070000|2022-01-16 09:41:10|3323.06|3314.36|3322.89|3314.19|3323.87|3315.17|3322.39|3313.69|35
1642326080000|2022-01-16 09:41:20|3323.81|3315.11|3322.48|3313.78|3323.86|3315.16|3322.22|3313.52|30
1642326090000|2022-01-16 09:41:30|3323.44|3314.74|3323.41|3314.71|3324.36|3315.66|3323.21|3314.51|14
1642326100000|2022-01-16 09:41:40|3323.32|3314.62|3323.69|3314.99|3323.72|3315.02|3323.27|3314.57|16
1642326110000|2022-01-16 09:41:50|3323.63|3314.93|3324.57|3315.87|3324.57|3315.87|3323.63|3314.93|17
1642326120000|2022-01-16 09:42:00|3324.72|3316.02|3325.17|3316.47|3325.39|3316.69|3324.66|3315.96|26
1642326130000|2022-01-16 09:42:10|3325.03|3316.33|3325.59|3316.89|3325.94|3317.24|3325.03|3316.33|20
1642326140000|2022-01-16 09:42:20|3325.68|3316.98|3327.44|3318.74|3328.04|3319.34|3325.54|3316.84|23
1642326150000|2022-01-16 09:42:30|3328.36|3319.66|3328.79|3320.09|3328.81|3320.11|3326.96|3318.26|34
1642326160000|2022-01-16 09:42:40|3328.69|3319.99|3328.6|3319.9|3328.86|3320.16|3327.49|3318.79|31
1642326170000|2022-01-16 09:42:50|3328.67|3319.97|3327.58|3318.88|3328.79|3320.09|3327.25|3318.55|26
1642326180000|2022-01-16 09:43:00|3327.55|3318.85|3327.4|3318.7|3328.43|3319.73|3326.99|3318.29|34
1642326190000|2022-01-16 09:43:10|3327.46|3318.76|3327.19|3318.49|3328.32|3319.62|3326.83|3318.13|35
1642326200000|2022-01-16 09:43:20|3327.47|3318.77|3327.88|3319.18|3328.99|3320.29|3326.83|3318.13|34
1642326210000|2022-01-16 09:43:30|3328.93|3320.23|3328.53|3319.83|3329.02|3320.32|3327.56|3318.86|29
1642326220000|2022-01-16 09:43:40|3328.59|3319.89|3328.78|3320.08|3328.78|3320.08|3328.53|3319.83|8
1642326230000|2022-01-16 09:43:50|3328.82|3320.12|3328.58|3319.88|3328.83|3320.13|3327.82|3319.12|29
1642326240000|2022-01-16 09:44:00|3327.72|3319.02|3328.2|3319.5|3328.64|3319.94|3327.47|3318.77|29
1642326250000|2022-01-16 09:44:10|3328.21|3319.51|3327.88|3319.18|3328.66|3319.96|3327.16|3318.46|35
1642326260000|2022-01-16 09:44:20|3327.72|3319.02|3328.72|3320.02|3328.72|3320.02|3327.72|3319.02|22
1642326270000|2022-01-16 09:44:30|3328.26|3319.56|3327.89|3319.19|3328.91|3320.21|3327.72|3319.02|15
1642326280000|2022-01-16 09:44:40|3328.02|3319.32|3327.96|3319.26|3328.93|3320.23|3327.83|3319.13|10
1642326290000|2022-01-16 09:44:50|3328.72|3320.02|3328.72|3320.02|3328.93|3320.23|3327.84|3319.14|28
1642326300000|2022-01-16 09:45:00|3328.85|3320.15|3328.03|3319.33|3328.93|3320.23|3327.91|3319.21|33
1642326310000|2022-01-16 09:45:10|3328.72|3320.02|3328.85|3320.15|3328.93|3320.23|3328.04|3319.34|28
1642326320000|2022-01-16 09:45:20|3328.72|3320.02|3328.56|3319.86|3328.84|3320.14|3328.15|3319.45|21
1642326330000|2022-01-16 09:45:30|3328.22|3319.52|3328.26|3319.56|3328.56|3319.86|3328.18|3319.48|15
1642326340000|2022-01-16 09:45:40|3328.22|3319.52|3328.17|3319.47|3328.9|3320.2|3327.89|3319.19|29
1642326350000|2022-01-16 09:45:50|3328.31|3319.61|3327.75|3319.05|3328.57|3319.87|3327.47|3318.77|25
1642326360000|2022-01-16 09:46:00|3327.72|3319.02|3328.25|3319.55|3328.42|3319.72|3327.29|3318.59|28
1642326370000|2022-01-16 09:46:10|3328.27|3319.57|3328.27|3319.57|3328.45|3319.75|3328.18|3319.48|14
1642326380000|2022-01-16 09:46:20|3328.23|3319.53|3327.11|3318.41|3328.78|3320.08|3327.11|3318.41|17
1642326390000|2022-01-16 09:46:30|3327.09|3318.39|3328.02|3319.32|3328.16|3319.46|3327.09|3318.39|23
1642326400000|2022-01-16 09:46:40|3327.35|3318.65|3327.24|3318.54|3328.02|3319.32|3327.21|3318.51|26
1642326410000|2022-01-16 09:46:50|3328.01|3319.31|3327.95|3319.25|3328.01|3319.31|3327.05|3318.35|30
1642326420000|2022-01-16 09:47:00|3328.1|3319.4|3327.96|3319.26|3328.1|3319.4|3327.28|3318.58|25
1642326430000|2022-01-16 09:47:10|3327.51|3318.81|3327.32|3318.62|3328.05|3319.35|3326.97|3318.27|30
1642326440000|2022-01-16 09:47:20|3327.68|3318.98|3327.99|3319.29|3328|3319.3|3327.15|3318.45|28
1642326450000|2022-01-16 09:47:30|3327.49|3318.79|3328.02|3319.32|3328.06|3319.36|3327.24|3318.54|19
1642326460000|2022-01-16 09:47:40|3327.97|3319.27|3327.29|3318.59|3328.02|3319.32|3326.97|3318.27|17
1642326470000|2022-01-16 09:47:50|3326.97|3318.27|3327.29|3318.59|3327.41|3318.71|3326.97|3318.27|13
1642326480000|2022-01-16 09:48:00|3326.98|3318.28|3327.36|3318.66|3327.4|3318.7|3326.98|3318.28|21
1642326490000|2022-01-16 09:48:10|3327.33|3318.63|3327.33|3318.63|3327.35|3318.65|3327.23|3318.53|21
1642326500000|2022-01-16 09:48:20|3327.34|3318.64|3328|3319.3|3328|3319.3|3327.08|3318.38|25
1642326510000|2022-01-16 09:48:30|3328.34|3319.64|3327.43|3318.73|3328.34|3319.64|3327.17|3318.47|13
1642326520000|2022-01-16 09:48:40|3327.54|3318.84|3328.03|3319.33|3328.03|3319.33|3327.29|3318.59|15
1642326530000|2022-01-16 09:48:50|3327.59|3318.89|3327.41|3318.71|3327.91|3319.21|3327.29|3318.59|24
1642326540000|2022-01-16 09:49:00|3327.22|3318.52|3327.08|3318.38|3327.98|3319.28|3327.08|3318.38|34
1642326550000|2022-01-16 09:49:10|3327.09|3318.39|3326.96|3318.26|3328.2|3319.5|3326.96|3318.26|29
1642326560000|2022-01-16 09:49:20|3327.27|3318.57|3327.48|3318.78|3328.36|3319.66|3326.82|3318.12|25
1642326570000|2022-01-16 09:49:30|3327.11|3318.41|3327.4|3318.7|3328.34|3319.64|3327.09|3318.39|21
1642326580000|2022-01-16 09:49:40|3328.06|3319.36|3328.04|3319.34|3328.35|3319.65|3327.11|3318.41|31
1642326590000|2022-01-16 09:49:50|3328.06|3319.36|3327.46|3318.76|3328.28|3319.58|3326.82|3318.12|14
1642326600000|2022-01-16 09:50:00|3327.11|3318.41|3327.53|3318.83|3328.38|3319.68|3326.82|3318.12|28
1642326610000|2022-01-16 09:50:10|3327.54|3318.84|3327.11|3318.41|3328.31|3319.61|3327.01|3318.31|30
1642326620000|2022-01-16 09:50:20|3326.98|3318.28|3328.45|3319.75|3328.45|3319.75|3326.82|3318.12|25
1642326630000|2022-01-16 09:50:30|3328.27|3319.57|3328.42|3319.72|3328.42|3319.72|3326.82|3318.12|25
1642326640000|2022-01-16 09:50:40|3328.41|3319.71|3328.2|3319.5|3328.41|3319.71|3326.82|3318.12|27
1642326650000|2022-01-16 09:50:50|3326.82|3318.12|3327.33|3318.63|3328.2|3319.5|3326.82|3318.12|25
1642326660000|2022-01-16 09:51:00|3327.31|3318.61|3327.13|3318.43|3328.04|3319.34|3326.99|3318.29|30
1642326670000|2022-01-16 09:51:10|3327.15|3318.45|3326.94|3318.24|3327.79|3319.09|3326.69|3317.99|34
1642326680000|2022-01-16 09:51:20|3327.03|3318.33|3324.49|3315.79|3327.18|3318.48|3324.47|3315.77|36
1642326690000|2022-01-16 09:51:30|3324.74|3316.04|3324.89|3316.19|3325.6|3316.9|3324.42|3315.72|38
1642326700000|2022-01-16 09:51:40|3324.98|3316.28|3324.68|3315.98|3325.61|3316.91|3324.48|3315.78|31
1642326710000|2022-01-16 09:51:50|3324.71|3316.01|3325.36|3316.66|3325.58|3316.88|3324.71|3316.01|31
1642326720000|2022-01-16 09:52:00|3325.28|3316.58|3324.89|3316.19|3325.51|3316.81|3324.85|3316.15|35
1642326730000|2022-01-16 09:52:10|3324.96|3316.26|3324.23|3315.53|3325.48|3316.78|3324|3315.3|36
1642326740000|2022-01-16 09:52:20|3324.22|3315.52|3324.26|3315.56|3324.44|3315.74|3324|3315.3|34
1642326750000|2022-01-16 09:52:30|3324.16|3315.46|3324.08|3315.38|3324.26|3315.56|3324.08|3315.38|29
1642326760000|2022-01-16 09:52:40|3323.82|3315.12|3322.88|3314.18|3323.82|3315.12|3322.86|3314.16|35
1642326770000|2022-01-16 09:52:50|3322.92|3314.22|3322.57|3313.87|3323.05|3314.35|3322.28|3313.58|33
1642326780000|2022-01-16 09:53:00|3322.69|3313.99|3322.97|3314.27|3322.97|3314.27|3322.46|3313.76|31
1642326790000|2022-01-16 09:53:10|3322.74|3314.04|3323.04|3314.34|3323.08|3314.38|3322.72|3314.02|25
1642326800000|2022-01-16 09:53:20|3322.8|3314.1|3324.15|3315.45|3324.54|3315.84|3321.89|3313.19|37
1642326810000|2022-01-16 09:53:30|3324.31|3315.61|3325.1|3316.4|3325.63|3316.93|3324.31|3315.61|40
1642326820000|2022-01-16 09:53:40|3325.2|3316.5|3325.55|3316.85|3325.72|3317.02|3325.08|3316.38|32
1642326830000|2022-01-16 09:53:50|3325.21|3316.51|3326.61|3317.91|3327.18|3318.48|3324.99|3316.29|38
1642326840000|2022-01-16 09:54:00|3326.8|3318.1|3328.27|3319.57|3328.67|3319.97|3326.54|3317.84|32
1642326850000|2022-01-16 09:54:10|3328.15|3319.45|3327.05|3318.35|3328.44|3319.74|3326.4|3317.7|40
1642326860000|2022-01-16 09:54:20|3326.54|3317.84|3327.96|3319.26|3328.18|3319.48|3326.54|3317.84|38
1642326870000|2022-01-16 09:54:30|3328.13|3319.43|3326.81|3318.11|3328.13|3319.43|3326.81|3318.11|38
1642326880000|2022-01-16 09:54:40|3326.79|3318.09|3327.36|3318.66|3327.45|3318.75|3326.79|3318.09|28
1642326890000|2022-01-16 09:54:50|3327.38|3318.68|3327.24|3318.54|3327.49|3318.79|3327.14|3318.44|31
1642326900000|2022-01-16 09:55:00|3327.25|3318.55|3327.47|3318.77|3328.42|3319.72|3327.25|3318.55|24
1642326910000|2022-01-16 09:55:10|3327.55|3318.85|3327.71|3319.01|3328.05|3319.35|3327.47|3318.77|17
1642326920000|2022-01-16 09:55:20|3328.03|3319.33|3327.52|3318.82|3328.03|3319.33|3327.44|3318.74|14
1642326930000|2022-01-16 09:55:30|3327.53|3318.83|3326.86|3318.16|3327.65|3318.95|3326.77|3318.07|34
1642326940000|2022-01-16 09:55:40|3326.8|3318.1|3326.89|3318.19|3327.04|3318.34|3326.67|3317.97|21
1642326950000|2022-01-16 09:55:50|3326.9|3318.2|3326.89|3318.19|3327.23|3318.53|3326.77|3318.07|36
1642326960000|2022-01-16 09:56:00|3326.92|3318.22|3326.93|3318.23|3327.31|3318.61|3326.78|3318.08|30
1642326970000|2022-01-16 09:56:10|3327.23|3318.53|3325.7|3317|3327.23|3318.53|3325.7|3317|33
1642326980000|2022-01-16 09:56:20|3325.69|3316.99|3324.95|3316.25|3325.9|3317.2|3324.94|3316.24|32
1642326990000|2022-01-16 09:56:30|3325|3316.3|3325.37|3316.67|3325.83|3317.13|3324.82|3316.12|32
1642327000000|2022-01-16 09:56:40|3325.34|3316.64|3325.47|3316.77|3325.9|3317.2|3325.05|3316.35|24
1642327010000|2022-01-16 09:56:50|3325.12|3316.42|3325.57|3316.87|3325.73|3317.03|3325.01|3316.31|31
1642327020000|2022-01-16 09:57:00|3325.56|3316.86|3325.63|3316.93|3325.8|3317.1|3324.91|3316.21|29
1642327030000|2022-01-16 09:57:10|3325.22|3316.52|3325.01|3316.31|3325.64|3316.94|3325.01|3316.31|32
1642327040000|2022-01-16 09:57:20|3325.11|3316.41|3324.99|3316.29|3325.19|3316.49|3324.8|3316.1|16
1642327050000|2022-01-16 09:57:30|3324.98|3316.28|3325.02|3316.32|3325.29|3316.59|3324.95|3316.25|15
1642327060000|2022-01-16 09:57:40|3325.01|3316.31|3324.71|3316.01|3325.02|3316.32|3324.58|3315.88|26
1642327070000|2022-01-16 09:57:50|3324.65|3315.95|3324.75|3316.05|3325.31|3316.61|3324.65|3315.95|24
1642327080000|2022-01-16 09:58:00|3325.04|3316.34|3325.12|3316.42|3325.13|3316.43|3324.64|3315.94|23
1642327090000|2022-01-16 09:58:10|3325.07|3316.37|3324.76|3316.06|3325.07|3316.37|3324.59|3315.89|20
1642327100000|2022-01-16 09:58:20|3324.65|3315.95|3324.53|3315.83|3324.9|3316.2|3324.53|3315.83|20
1642327110000|2022-01-16 09:58:30|3324.67|3315.97|3324.94|3316.24|3324.97|3316.27|3324.35|3315.65|36
1642327120000|2022-01-16 09:58:40|3324.9|3316.2|3324.69|3315.99|3325.05|3316.35|3324.43|3315.73|24
1642327130000|2022-01-16 09:58:50|3324.59|3315.89|3325.03|3316.33|3325.08|3316.38|3324.38|3315.68|33
1642327140000|2022-01-16 09:59:00|3324.85|3316.15|3324.82|3316.12|3325.1|3316.4|3324.46|3315.76|24
1642327150000|2022-01-16 09:59:10|3325.07|3316.37|3325.56|3316.86|3325.94|3317.24|3324|3315.3|15
1642327160000|2022-01-16 09:59:20|3325.58|3316.88|3323.66|3314.96|3325.58|3316.88|3323.11|3314.41|37
1642327170000|2022-01-16 09:59:30|3323.4|3314.7|3324.85|3316.15|3325.22|3316.52|3323.28|3314.58|37
1642327180000|2022-01-16 09:59:40|3324.81|3316.11|3324.81|3316.11|3325.67|3316.97|3324.7|3316|20
1642327190000|2022-01-16 09:59:50|3325.45|3316.75|3324.93|3316.23|3325.45|3316.75|3324.52|3315.82|27
1642327200000|2022-01-16 10:00:00|3324.86|3316.16|3326.87|3318.17|3326.87|3318.17|3324.75|3316.05|32
1642327210000|2022-01-16 10:00:10|3326.73|3318.03|3326.66|3317.96|3326.73|3318.03|3326.54|3317.84|25
1642327220000|2022-01-16 10:00:20|3326.83|3318.13|3327.06|3318.36|3327.28|3318.58|3326.29|3317.59|33
1642327230000|2022-01-16 10:00:30|3326.72|3318.02|3328.81|3320.11|3328.99|3320.29|3326.72|3318.02|34
1642327240000|2022-01-16 10:00:40|3328.48|3319.78|3328.8|3320.1|3328.9|3320.2|3328.23|3319.53|31
1642327250000|2022-01-16 10:00:50|3328.79|3320.09|3328.71|3320.01|3328.93|3320.23|3328.63|3319.93|18
1642327260000|2022-01-16 10:01:00|3328.72|3320.02|3328.02|3319.32|3329.13|3320.43|3327.77|3319.07|32
1642327270000|2022-01-16 10:01:10|3328.04|3319.34|3328.01|3319.31|3328.43|3319.73|3327.86|3319.16|32
1642327280000|2022-01-16 10:01:20|3328.12|3319.42|3327.25|3318.55|3328.13|3319.43|3327.1|3318.4|33
1642327290000|2022-01-16 10:01:30|3327.26|3318.56|3326.65|3317.95|3327.72|3319.02|3326.42|3317.72|37
1642327300000|2022-01-16 10:01:40|3326.72|3318.02|3326.35|3317.65|3326.81|3318.11|3326.33|3317.63|26
1642327310000|2022-01-16 10:01:50|3326.37|3317.67|3325.81|3317.11|3326.44|3317.74|3325.64|3316.94|36
1642327320000|2022-01-16 10:02:00|3325.95|3317.25|3325.52|3316.82|3325.95|3317.25|3325.4|3316.7|32
1642327330000|2022-01-16 10:02:10|3325.51|3316.81|3327.12|3318.42|3327.35|3318.65|3325.29|3316.59|33
1642327340000|2022-01-16 10:02:20|3327.09|3318.39|3327.21|3318.51|3327.3|3318.6|3326.91|3318.21|33
1642327350000|2022-01-16 10:02:30|3327.51|3318.81|3327.18|3318.48|3327.58|3318.88|3326.85|3318.15|29
1642327360000|2022-01-16 10:02:40|3327.2|3318.5|3327.66|3318.96|3327.85|3319.15|3326.88|3318.18|27
1642327370000|2022-01-16 10:02:50|3327.67|3318.97|3327.63|3318.93|3327.75|3319.05|3327.47|3318.77|12
1642327380000|2022-01-16 10:03:00|3327.58|3318.88|3326.95|3318.25|3327.58|3318.88|3326.68|3317.98|37
1642327390000|2022-01-16 10:03:10|3326.92|3318.22|3326.25|3317.55|3327.06|3318.36|3326.25|3317.55|32
1642327400000|2022-01-16 10:03:20|3326|3317.3|3326.6|3317.9|3326.6|3317.9|3325.8|3317.1|30
1642327410000|2022-01-16 10:03:30|3326.91|3318.21|3327.65|3318.95|3327.71|3319.01|3326.9|3318.2|38
1642327420000|2022-01-16 10:03:40|3327.58|3318.88|3328.49|3319.79|3328.49|3319.79|3327.44|3318.74|31
1642327430000|2022-01-16 10:03:50|3328.66|3319.96|3328.34|3319.64|3328.66|3319.96|3328|3319.3|35
1642327440000|2022-01-16 10:04:00|3327.88|3319.18|3327.78|3319.08|3328.29|3319.59|3327.71|3319.01|35
1642327450000|2022-01-16 10:04:10|3327.88|3319.18|3327.76|3319.06|3328.74|3320.04|3327.61|3318.91|34
1642327460000|2022-01-16 10:04:20|3327.78|3319.08|3328.01|3319.31|3328.26|3319.56|3327.47|3318.77|24
1642327470000|2022-01-16 10:04:30|3327.75|3319.05|3328.36|3319.66|3328.9|3320.2|3327.67|3318.97|32
1642327480000|2022-01-16 10:04:40|3328.08|3319.38|3328.25|3319.55|3328.25|3319.55|3327.6|3318.9|15
1642327490000|2022-01-16 10:04:50|3328.31|3319.61|3328.94|3320.24|3329.5|3320.8|3327.64|3318.94|32
1642327500000|2022-01-16 10:05:00|3329.41|3320.71|3328.76|3320.06|3329.7|3321|3328.76|3320.06|33
1642327510000|2022-01-16 10:05:10|3328.9|3320.2|3331.18|3322.48|3331.18|3322.48|3328.9|3320.2|36
1642327520000|2022-01-16 10:05:20|3331.65|3322.95|3330.93|3322.23|3331.74|3323.04|3330.8|3322.1|30
1642327530000|2022-01-16 10:05:30|3330.62|3321.92|3331.6|3322.9|3331.6|3322.9|3330.62|3321.92|23
1642327540000|2022-01-16 10:05:40|3331.54|3322.84|3330.97|3322.27|3331.54|3322.84|3330.41|3321.71|33
1642327550000|2022-01-16 10:05:50|3331.12|3322.42|3330.81|3322.11|3331.58|3322.88|3330.69|3321.99|34
1642327560000|2022-01-16 10:06:00|3330.56|3321.86|3331.1|3322.4|3331.92|3323.22|3330.56|3321.86|32
1642327570000|2022-01-16 10:06:10|3331.11|3322.41|3331.77|3323.07|3332.29|3323.59|3330.95|3322.25|8
1642327580000|2022-01-16 10:06:20|3331.78|3323.08|3333.18|3324.48|3333.18|3324.48|3331.75|3323.05|24
1642327590000|2022-01-16 10:06:30|3333.15|3324.45|3333.2|3324.5|3333.81|3325.11|3332.8|3324.1|31
1642327600000|2022-01-16 10:06:40|3333.03|3324.33|3333.27|3324.57|3333.66|3324.96|3332.89|3324.19|28
1642327610000|2022-01-16 10:06:50|3333.12|3324.42|3332.67|3323.97|3333.15|3324.45|3332.5|3323.8|31
1642327620000|2022-01-16 10:07:00|3332.7|3324|3332.68|3323.98|3332.79|3324.09|3332.53|3323.83|25
1642327630000|2022-01-16 10:07:10|3332.75|3324.05|3332.82|3324.12|3332.97|3324.27|3332.64|3323.94|27
1642327640000|2022-01-16 10:07:20|3332.75|3324.05|3332.5|3323.8|3333.05|3324.35|3332.23|3323.53|34
1642327650000|2022-01-16 10:07:30|3332.49|3323.79|3332.74|3324.04|3333.07|3324.37|3332.47|3323.77|34
1642327660000|2022-01-16 10:07:40|3332.8|3324.1|3333.36|3324.66|3333.52|3324.82|3332.7|3324|31
1642327670000|2022-01-16 10:07:50|3333.39|3324.69|3334.14|3325.44|3334.43|3325.73|3333.24|3324.54|30
1642327680000|2022-01-16 10:08:00|3333.91|3325.21|3333.91|3325.21|3333.93|3325.23|3333.64|3324.94|32
1642327690000|2022-01-16 10:08:10|3333.93|3325.23|3334.1|3325.4|3334.1|3325.4|3333.92|3325.22|9
1642327700000|2022-01-16 10:08:20|3334.12|3325.42|3333.88|3325.18|3334.67|3325.97|3333.77|3325.07|31
1642327710000|2022-01-16 10:08:30|3333.89|3325.19|3333.91|3325.21|3334.08|3325.38|3333.8|3325.1|22
1642327720000|2022-01-16 10:08:40|3333.92|3325.22|3333.65|3324.95|3334.01|3325.31|3333.59|3324.89|19
1642327730000|2022-01-16 10:08:50|3333.62|3324.92|3333.91|3325.21|3333.94|3325.24|3333.62|3324.92|24
1642327740000|2022-01-16 10:09:00|3334.13|3325.43|3333.68|3324.98|3334.13|3325.43|3333.68|3324.98|35
1642327750000|2022-01-16 10:09:10|3333.82|3325.12|3333.43|3324.73|3333.93|3325.23|3333.28|3324.58|30
1642327760000|2022-01-16 10:09:20|3333.39|3324.69|3332.55|3323.85|3333.5|3324.8|3331.91|3323.21|36
1642327770000|2022-01-16 10:09:30|3332.63|3323.93|3332.73|3324.03|3333.45|3324.75|3332.63|3323.93|34
1642327780000|2022-01-16 10:09:40|3332.74|3324.04|3332.85|3324.15|3333.51|3324.81|3332.71|3324.01|26
1642327790000|2022-01-16 10:09:50|3332.82|3324.12|3332.75|3324.05|3333.44|3324.74|3332.75|3324.05|27
1642327800000|2022-01-16 10:10:00|3332.8|3324.1|3332.66|3323.96|3332.8|3324.1|3332.57|3323.87|28
1642327810000|2022-01-16 10:10:10|3332.75|3324.05|3332.57|3323.87|3332.79|3324.09|3332.36|3323.66|33
1642327820000|2022-01-16 10:10:20|3332.48|3323.78|3332.4|3323.7|3332.53|3323.83|3332.37|3323.67|29
1642327830000|2022-01-16 10:10:30|3332.48|3323.78|3332.38|3323.68|3332.6|3323.9|3332.32|3323.62|20
1642327840000|2022-01-16 10:10:40|3332.37|3323.67|3332.06|3323.36|3332.37|3323.67|3331.95|3323.25|21
1642327850000|2022-01-16 10:10:50|3332.05|3323.35|3332.18|3323.48|3332.54|3323.84|3331.97|3323.27|27
1642327860000|2022-01-16 10:11:00|3332.09|3323.39|3332.75|3324.05|3333.06|3324.36|3331.97|3323.27|32
1642327870000|2022-01-16 10:11:10|3333|3324.3|3332.68|3323.98|3333.46|3324.76|3332.62|3323.92|23
1642327880000|2022-01-16 10:11:20|3332.97|3324.27|3333.8|3325.1|3333.8|3325.1|3332.33|3323.63|38
1642327890000|2022-01-16 10:11:30|3333.7|3325|3333.75|3325.05|3334.02|3325.32|3333.49|3324.79|31
1642327900000|2022-01-16 10:11:40|3333.74|3325.04|3333.48|3324.78|3333.75|3325.05|3333.45|3324.75|17
1642327910000|2022-01-16 10:11:50|3333.46|3324.76|3333.43|3324.73|3334.2|3325.5|3333.3|3324.6|31
1642327920000|2022-01-16 10:12:00|3333.34|3324.64|3332.88|3324.18|3333.43|3324.73|3332.6|3323.9|32
1642327930000|2022-01-16 10:12:10|3332.87|3324.17|3332.91|3324.21|3332.94|3324.24|3332.74|3324.04|31
1642327940000|2022-01-16 10:12:20|3332.81|3324.11|3332.78|3324.08|3332.94|3324.24|3332.67|3323.97|20
1642327950000|2022-01-16 10:12:30|3332.71|3324.01|3333.13|3324.43|3333.34|3324.64|3332.71|3324.01|21
1642327960000|2022-01-16 10:12:40|3333.11|3324.41|3333.3|3324.6|3333.33|3324.63|3333.09|3324.39|15
1642327970000|2022-01-16 10:12:50|3333.26|3324.56|3333.09|3324.39|3333.31|3324.61|3333.09|3324.39|8
1642327980000|2022-01-16 10:13:00|3333.11|3324.41|3333.47|3324.77|3333.47|3324.77|3332.95|3324.25|21
1642327990000|2022-01-16 10:13:10|3333.43|3324.73|3333.59|3324.89|3333.67|3324.97|3332.95|3324.25|25
1642328000000|2022-01-16 10:13:20|3333.53|3324.83|3333.32|3324.62|3333.75|3325.05|3333.07|3324.37|31
1642328010000|2022-01-16 10:13:30|3333.87|3325.17|3333.67|3324.97|3334.16|3325.46|3333.31|3324.61|31
1642328020000|2022-01-16 10:13:40|3333.55|3324.85|3333.52|3324.82|3333.81|3325.11|3333.52|3324.82|15
1642328030000|2022-01-16 10:13:50|3333.53|3324.83|3333.65|3324.95|3333.68|3324.98|3333.48|3324.78|31
1642328040000|2022-01-16 10:14:00|3333.66|3324.96|3333.18|3324.48|3333.68|3324.98|3333.03|3324.33|35
1642328050000|2022-01-16 10:14:10|3333.08|3324.38|3333.19|3324.49|3333.23|3324.53|3332.99|3324.29|23
1642328060000|2022-01-16 10:14:20|3333.17|3324.47|3333.34|3324.64|3333.71|3325.01|3333.12|3324.42|34
1642328070000|2022-01-16 10:14:30|3333.32|3324.62|3333.61|3324.91|3333.7|3325|3333.32|3324.62|20
1642328080000|2022-01-16 10:14:40|3333.57|3324.87|3333.59|3324.89|3333.62|3324.92|3333.47|3324.77|9
1642328090000|2022-01-16 10:14:50|3333.61|3324.91|3333.92|3325.22|3333.92|3325.22|3333.49|3324.79|23
1642328100000|2022-01-16 10:15:00|3333.66|3324.96|3333.58|3324.88|3333.83|3325.13|3333.36|3324.66|25
1642328110000|2022-01-16 10:15:10|3333.53|3324.83|3333.41|3324.71|3333.75|3325.05|3333.26|3324.56|28
1642328120000|2022-01-16 10:15:20|3333.38|3324.68|3333.49|3324.79|3333.77|3325.07|3333.36|3324.66|25
1642328130000|2022-01-16 10:15:30|3333.52|3324.82|3333.85|3325.15|3333.88|3325.18|3333.31|3324.61|26
1642328140000|2022-01-16 10:15:40|3333.75|3325.05|3334|3325.3|3334.16|3325.46|3333.75|3325.05|27
1642328150000|2022-01-16 10:15:50|3333.98|3325.28|3334.02|3325.32|3334.16|3325.46|3333.54|3324.84|27
1642328160000|2022-01-16 10:16:00|3334.01|3325.31|3333.98|3325.28|3334.08|3325.38|3333.82|3325.12|23
1642328170000|2022-01-16 10:16:10|3333.97|3325.27|3334.41|3325.71|3334.41|3325.71|3333.64|3324.94|28
1642328180000|2022-01-16 10:16:20|3334.38|3325.68|3337.43|3328.73|3337.43|3328.73|3333.69|3324.99|33
1642328190000|2022-01-16 10:16:30|3337.27|3328.57|3336.57|3327.87|3337.32|3328.62|3336.2|3327.5|34
1642328200000|2022-01-16 10:16:40|3336.52|3327.82|3336.64|3327.94|3336.95|3328.25|3336.31|3327.61|36
1642328210000|2022-01-16 10:16:50|3336.85|3328.15|3336.72|3328.02|3337.16|3328.46|3336.52|3327.82|24
1642328220000|2022-01-16 10:17:00|3336.73|3328.03|3335.96|3327.26|3337.15|3328.45|3335.86|3327.16|36
1642328230000|2022-01-16 10:17:10|3335.95|3327.25|3335.81|3327.11|3336.21|3327.51|3335.81|3327.11|28
1642328240000|2022-01-16 10:17:20|3336.07|3327.37|3336.34|3327.64|3336.4|3327.7|3335.82|3327.12|26
1642328250000|2022-01-16 10:17:30|3336.07|3327.37|3336.49|3327.79|3336.72|3328.02|3335.84|3327.14|24
1642328260000|2022-01-16 10:17:40|3336.47|3327.77|3336.94|3328.24|3337.1|3328.4|3336.14|3327.44|23
1642328270000|2022-01-16 10:17:50|3337|3328.3|3336.35|3327.65|3337.01|3328.31|3336.31|3327.61|21
1642328280000|2022-01-16 10:18:00|3336.83|3328.13|3337.09|3328.39|3337.19|3328.49|3336.79|3328.09|31
1642328290000|2022-01-16 10:18:10|3337.12|3328.42|3337.23|3328.53|3337.37|3328.67|3336.51|3327.81|27
1642328300000|2022-01-16 10:18:20|3337.24|3328.54|3338.35|3329.65|3338.47|3329.77|3337.14|3328.44|23
1642328310000|2022-01-16 10:18:30|3338.38|3329.68|3338.14|3329.44|3338.67|3329.97|3337.76|3329.06|31
1642328320000|2022-01-16 10:18:40|3338.63|3329.93|3338.34|3329.64|3338.63|3329.93|3338.05|3329.35|33
1642328330000|2022-01-16 10:18:50|3338.57|3329.87|3338.67|3329.97|3338.67|3329.97|3338.21|3329.51|32
1642328340000|2022-01-16 10:19:00|3338.58|3329.88|3338.59|3329.89|3338.67|3329.97|3337.93|3329.23|28
1642328350000|2022-01-16 10:19:10|3338.23|3329.53|3338.2|3329.5|3338.72|3330.02|3337.98|3329.28|24
1642328360000|2022-01-16 10:19:20|3338.3|3329.6|3338.39|3329.69|3338.78|3330.08|3338.12|3329.42|29
1642328370000|2022-01-16 10:19:30|3338.34|3329.64|3338.31|3329.61|3339.08|3330.38|3338.03|3329.33|31
1642328380000|2022-01-16 10:19:40|3339.03|3330.33|3338.49|3329.79|3339.14|3330.44|3338.37|3329.67|28
1642328390000|2022-01-16 10:19:50|3338.08|3329.38|3338.41|3329.71|3338.66|3329.96|3338.06|3329.36|34
1642328400000|2022-01-16 10:20:00|3338.62|3329.92|3338.23|3329.53|3338.72|3330.02|3338.23|3329.53|28
1642328410000|2022-01-16 10:20:10|3338.21|3329.51|3337.96|3329.26|3338.31|3329.61|3337.64|3328.94|27
1642328420000|2022-01-16 10:20:20|3338.21|3329.51|3337.79|3329.09|3338.23|3329.53|3337.64|3328.94|34
1642328430000|2022-01-16 10:20:30|3337.77|3329.07|3336.78|3328.08|3338.07|3329.37|3336.7|3328|38
1642328440000|2022-01-16 10:20:40|3336.74|3328.04|3336.29|3327.59|3337.16|3328.46|3335.9|3327.2|29
1642328450000|2022-01-16 10:20:50|3336.24|3327.54|3336.51|3327.81|3337.06|3328.36|3336.05|3327.35|28
1642328460000|2022-01-16 10:21:00|3336.5|3327.8|3335.3|3326.6|3336.9|3328.2|3335.3|3326.6|37
1642328470000|2022-01-16 10:21:10|3336.14|3327.44|3336.52|3327.82|3336.52|3327.82|3335.17|3326.47|35
1642328480000|2022-01-16 10:21:20|3336.51|3327.81|3337.28|3328.58|3338.26|3329.56|3336|3327.3|38
1642328490000|2022-01-16 10:21:30|3338.03|3329.33|3336.94|3328.24|3338.14|3329.44|3336.55|3327.85|37
1642328500000|2022-01-16 10:21:40|3336.75|3328.05|3337.47|3328.77|3337.47|3328.77|3336.47|3327.77|27
1642328510000|2022-01-16 10:21:50|3336.67|3327.97|3337.42|3328.72|3337.73|3329.03|3336.67|3327.97|34
1642328520000|2022-01-16 10:22:00|3337.46|3328.76|3336.79|3328.09|3337.89|3329.19|3336.78|3328.08|32
1642328530000|2022-01-16 10:22:10|3337.76|3329.06|3337.45|3328.75|3337.76|3329.06|3336.25|3327.55|30
1642328540000|2022-01-16 10:22:20|3337.63|3328.93|3338.08|3329.38|3338.18|3329.48|3337.53|3328.83|23
1642328550000|2022-01-16 10:22:30|3338.22|3329.52|3338.03|3329.33|3338.23|3329.53|3337.67|3328.97|29
1642328560000|2022-01-16 10:22:40|3337.98|3329.28|3337.7|3329|3338.08|3329.38|3337.69|3328.99|24
1642328570000|2022-01-16 10:22:50|3337.68|3328.98|3337.49|3328.79|3337.86|3329.16|3336.96|3328.26|33
1642328580000|2022-01-16 10:23:00|3337.5|3328.8|3337.84|3329.14|3337.84|3329.14|3337.27|3328.57|23
1642328590000|2022-01-16 10:23:10|3337.44|3328.74|3337.15|3328.45|3337.68|3328.98|3337.11|3328.41|18
1642328600000|2022-01-16 10:23:20|3336.95|3328.25|3337.22|3328.52|3337.95|3329.25|3336.95|3328.25|33
1642328610000|2022-01-16 10:23:30|3337.92|3329.22|3337.33|3328.63|3338.04|3329.34|3337.33|3328.63|26
1642328620000|2022-01-16 10:23:40|3337.46|3328.76|3337.51|3328.81|3337.58|3328.88|3337.44|3328.74|30
1642328630000|2022-01-16 10:23:50|3337.53|3328.83|3337.83|3329.13|3338.03|3329.33|3337.2|3328.5|26
1642328640000|2022-01-16 10:24:00|3337.84|3329.14|3337.72|3329.02|3337.98|3329.28|3337.45|3328.75|35
1642328650000|2022-01-16 10:24:10|3337.83|3329.13|3337.95|3329.25|3337.97|3329.27|3337.33|3328.63|36
1642328660000|2022-01-16 10:24:20|3337.6|3328.9|3338.18|3329.48|3338.18|3329.48|3337.15|3328.45|33
1642328670000|2022-01-16 10:24:30|3338.12|3329.42|3338.21|3329.51|3338.43|3329.73|3337.71|3329.01|26
1642328680000|2022-01-16 10:24:40|3338.25|3329.55|3338.43|3329.73|3338.69|3329.99|3338.17|3329.47|29
1642328690000|2022-01-16 10:24:50|3338.45|3329.75|3338.31|3329.61|3339.3|3330.6|3338.16|3329.46|29
1642328700000|2022-01-16 10:25:00|3338.37|3329.67|3338.41|3329.71|3338.57|3329.87|3337.84|3329.14|34
1642328710000|2022-01-16 10:25:10|3338.44|3329.74|3338.65|3329.95|3338.74|3330.04|3337.37|3328.67|37
1642328720000|2022-01-16 10:25:20|3338.66|3329.96|3338.66|3329.96|3338.96|3330.26|3338.3|3329.6|33
1642328730000|2022-01-16 10:25:30|3338.61|3329.91|3338.76|3330.06|3339.19|3330.49|3338.33|3329.63|30
1642328740000|2022-01-16 10:25:40|3338.58|3329.88|3338.56|3329.86|3338.99|3330.29|3338.43|3329.73|29
1642328750000|2022-01-16 10:25:50|3338.57|3329.87|3338.73|3330.03|3339.03|3330.33|3338.41|3329.71|24
1642328760000|2022-01-16 10:26:00|3338.71|3330.01|3337.87|3329.17|3338.71|3330.01|3337.87|3329.17|28
1642328770000|2022-01-16 10:26:10|3337.65|3328.95|3337.53|3328.83|3337.87|3329.17|3337.28|3328.58|28
1642328780000|2022-01-16 10:26:20|3337.44|3328.74|3337.47|3328.77|3337.54|3328.84|3337.35|3328.65|28
1642328790000|2022-01-16 10:26:30|3337.53|3328.83|3337.51|3328.81|3338.09|3329.39|3337.39|3328.69|19
1642328800000|2022-01-16 10:26:40|3338.02|3329.32|3337.94|3329.24|3338.02|3329.32|3337.79|3329.09|23
1642328810000|2022-01-16 10:26:50|3337.95|3329.25|3336.95|3328.25|3338.11|3329.41|3336.92|3328.22|28
1642328820000|2022-01-16 10:27:00|3336.99|3328.29|3337.31|3328.61|3338.12|3329.42|3336.98|3328.28|30
1642328830000|2022-01-16 10:27:10|3337.17|3328.47|3337.18|3328.48|3338.05|3329.35|3336.1|3327.4|30
1642328840000|2022-01-16 10:27:20|3336.7|3328|3337.01|3328.31|3337.66|3328.96|3335.71|3327.01|33
1642328850000|2022-01-16 10:27:30|3337.12|3328.42|3338.03|3329.33|3338.04|3329.34|3337.12|3328.42|26
1642328860000|2022-01-16 10:27:40|3338.04|3329.34|3337.98|3329.28|3338.11|3329.41|3337.9|3329.2|22
1642328870000|2022-01-16 10:27:50|3338.03|3329.33|3337.83|3329.13|3338.1|3329.4|3337.22|3328.52|20
1642328880000|2022-01-16 10:28:00|3337.77|3329.07|3337.93|3329.23|3338.14|3329.44|3337.27|3328.57|28
1642328890000|2022-01-16 10:28:10|3337.92|3329.22|3337.97|3329.27|3338.03|3329.33|3337.64|3328.94|29
1642328900000|2022-01-16 10:28:20|3337.83|3329.13|3337.45|3328.75|3338.22|3329.52|3337.39|3328.69|26
1642328910000|2022-01-16 10:28:30|3337.63|3328.93|3337.07|3328.37|3337.68|3328.98|3336.1|3327.4|37
1642328920000|2022-01-16 10:28:40|3336.64|3327.94|3336.56|3327.86|3337.24|3328.54|3335.8|3327.1|36
1642328930000|2022-01-16 10:28:50|3337.2|3328.5|3336.26|3327.56|3337.33|3328.63|3336.07|3327.37|35
1642328940000|2022-01-16 10:29:00|3336.34|3327.64|3335.77|3327.07|3336.53|3327.83|3335.63|3326.93|33
1642328950000|2022-01-16 10:29:10|3335.92|3327.22|3335.82|3327.12|3336.39|3327.69|3335.77|3327.07|35
1642328960000|2022-01-16 10:29:20|3335.83|3327.13|3335.63|3326.93|3336.2|3327.5|3335.52|3326.82|37
1642328970000|2022-01-16 10:29:30|3335.62|3326.92|3334.75|3326.05|3335.62|3326.92|3334.38|3325.68|37
1642328980000|2022-01-16 10:29:40|3334.82|3326.12|3334.11|3325.41|3335.1|3326.4|3333.79|3325.09|27
1642328990000|2022-01-16 10:29:50|3334.14|3325.44|3333.45|3324.75|3335.56|3326.86|3333.32|3324.62|34
1642329000000|2022-01-16 10:30:00|3333.54|3324.84|3334.45|3325.75|3335.12|3326.42|3333.4|3324.7|37
1642329010000|2022-01-16 10:30:10|3334.64|3325.94|3333.44|3324.74|3334.7|3326|3333.44|3324.74|36
1642329020000|2022-01-16 10:30:20|3333.3|3324.6|3331.7|3323|3333.74|3325.04|3330.49|3321.79|36
1642329030000|2022-01-16 10:30:30|3331.68|3322.98|3332.86|3324.16|3333.21|3324.51|3331.68|3322.98|35
1642329040000|2022-01-16 10:30:40|3332.77|3324.07|3332.29|3323.59|3332.82|3324.12|3332.14|3323.44|36
1642329050000|2022-01-16 10:30:50|3332.49|3323.79|3332.42|3323.72|3332.57|3323.87|3331.94|3323.24|30
1642329060000|2022-01-16 10:31:00|3331.9|3323.2|3332.01|3323.31|3332.88|3324.18|3331.76|3323.06|37
1642329070000|2022-01-16 10:31:10|3331.68|3322.98|3331.62|3322.92|3331.88|3323.18|3331.34|3322.64|39
1642329080000|2022-01-16 10:31:20|3331.6|3322.9|3331.67|3322.97|3331.87|3323.17|3331.4|3322.7|28
1642329090000|2022-01-16 10:31:30|3331.66|3322.96|3331.25|3322.55|3332.08|3323.38|3331.07|3322.37|35
1642329100000|2022-01-16 10:31:40|3331.55|3322.85|3331.17|3322.47|3331.79|3323.09|3330.99|3322.29|33
1642329110000|2022-01-16 10:31:50|3331.6|3322.9|3331.49|3322.79|3331.84|3323.14|3331.34|3322.64|34
1642329120000|2022-01-16 10:32:00|3331.5|3322.8|3331.37|3322.67|3331.79|3323.09|3331.28|3322.58|31
1642329130000|2022-01-16 10:32:10|3331.19|3322.49|3331.08|3322.38|3331.5|3322.8|3330.96|3322.26|17
1642329140000|2022-01-16 10:32:20|3331.22|3322.52|3331.04|3322.34|3331.22|3322.52|3330.86|3322.16|35
1642329150000|2022-01-16 10:32:30|3331.05|3322.35|3331.02|3322.32|3331.31|3322.61|3331|3322.3|22
1642329160000|2022-01-16 10:32:40|3331.01|3322.31|3330.51|3321.81|3331.23|3322.53|3330.51|3321.81|22
1642329170000|2022-01-16 10:32:50|3330.74|3322.04|3329.66|3320.96|3330.74|3322.04|3329.61|3320.91|25
1642329180000|2022-01-16 10:33:00|3329.7|3321|3330.45|3321.75|3330.74|3322.04|3329.56|3320.86|35
1642329190000|2022-01-16 10:33:10|3330.48|3321.78|3330.46|3321.76|3330.95|3322.25|3330.3|3321.6|31
1642329200000|2022-01-16 10:33:20|3330.63|3321.93|3330.42|3321.72|3330.83|3322.13|3330.35|3321.65|33
1642329210000|2022-01-16 10:33:30|3330.29|3321.59|3330.31|3321.61|3330.46|3321.76|3330.25|3321.55|25
1642329220000|2022-01-16 10:33:40|3330.33|3321.63|3330.09|3321.39|3330.48|3321.78|3329.66|3320.96|34
1642329230000|2022-01-16 10:33:50|3330.1|3321.4|3330.53|3321.83|3330.93|3322.23|3329.5|3320.8|33
1642329240000|2022-01-16 10:34:00|3330.55|3321.85|3330.4|3321.7|3330.55|3321.85|3329.59|3320.89|36
1642329250000|2022-01-16 10:34:10|3330.26|3321.56|3330.76|3322.06|3331.58|3322.88|3330.03|3321.33|35
1642329260000|2022-01-16 10:34:20|3330.71|3322.01|3332.11|3323.41|3332.12|3323.42|3330.41|3321.71|34
1642329270000|2022-01-16 10:34:30|3332.14|3323.44|3331.56|3322.86|3332.16|3323.46|3331.29|3322.59|31
1642329280000|2022-01-16 10:34:40|3331.72|3323.02|3331.68|3322.98|3331.82|3323.12|3331.28|3322.58|36
1642329290000|2022-01-16 10:34:50|3331.75|3323.05|3331.8|3323.1|3331.89|3323.19|3331.39|3322.69|32
1642329300000|2022-01-16 10:35:00|3331.89|3323.19|3331.4|3322.7|3331.92|3323.22|3331.39|3322.69|38
1642329310000|2022-01-16 10:35:10|3331.53|3322.83|3329.93|3321.23|3331.77|3323.07|3329.84|3321.14|36
1642329320000|2022-01-16 10:35:20|3329.95|3321.25|3330.78|3322.08|3331.46|3322.76|3329.92|3321.22|30
1642329330000|2022-01-16 10:35:30|3330.86|3322.16|3330.2|3321.5|3331.19|3322.49|3330.2|3321.5|28
1642329340000|2022-01-16 10:35:40|3330.9|3322.2|3331.08|3322.38|3331.1|3322.4|3330.56|3321.86|11
1642329350000|2022-01-16 10:35:50|3330.92|3322.22|3330.94|3322.24|3331.12|3322.42|3330.88|3322.18|20
1642329360000|2022-01-16 10:36:00|3331.08|3322.38|3330.96|3322.26|3331.31|3322.61|3330.41|3321.71|21
1642329370000|2022-01-16 10:36:10|3330.97|3322.27|3331.23|3322.53|3331.23|3322.53|3330.15|3321.45|25
1642329380000|2022-01-16 10:36:20|3330.85|3322.15|3331.94|3323.24|3331.96|3323.26|3330.79|3322.09|24
1642329390000|2022-01-16 10:36:30|3331.96|3323.26|3331.74|3323.04|3332.61|3323.91|3331.74|3323.04|35
1642329400000|2022-01-16 10:36:40|3331.54|3322.84|3331.56|3322.86|3331.65|3322.95|3331.1|3322.4|30
1642329410000|2022-01-16 10:36:50|3331.55|3322.85|3331.29|3322.59|3331.84|3323.14|3331.14|3322.44|28
1642329420000|2022-01-16 10:37:00|3331.21|3322.51|3331.21|3322.51|3331.87|3323.17|3331.21|3322.51|15
1642329430000|2022-01-16 10:37:10|3331.15|3322.45|3331.32|3322.62|3331.86|3323.16|3330.86|3322.16|24
1642329440000|2022-01-16 10:37:20|3331.13|3322.43|3331.98|3323.28|3332.12|3323.42|3330.94|3322.24|26
1642329450000|2022-01-16 10:37:30|3332|3323.3|3331.75|3323.05|3332.15|3323.45|3331.68|3322.98|33
1642329460000|2022-01-16 10:37:40|3331.73|3323.03|3331.8|3323.1|3332.22|3323.52|3331.5|3322.8|24
1642329470000|2022-01-16 10:37:50|3332.04|3323.34|3331.82|3323.12|3332.13|3323.43|3331.78|3323.08|22
1642329480000|2022-01-16 10:38:00|3331.8|3323.1|3331.94|3323.24|3331.98|3323.28|3331.68|3322.98|22
1642329490000|2022-01-16 10:38:10|3331.93|3323.23|3331.89|3323.19|3331.96|3323.26|3331.73|3323.03|18
1642329500000|2022-01-16 10:38:20|3331.85|3323.15|3331.87|3323.17|3331.91|3323.21|3331.81|3323.11|26
1642329510000|2022-01-16 10:38:30|3331.88|3323.18|3331.94|3323.24|3332.04|3323.34|3331.77|3323.07|24
1642329520000|2022-01-16 10:38:40|3331.96|3323.26|3331.81|3323.11|3332|3323.3|3331.78|3323.08|21
1642329530000|2022-01-16 10:38:50|3331.83|3323.13|3331.7|3323|3331.9|3323.2|3331.65|3322.95|23
1642329540000|2022-01-16 10:39:00|3331.63|3322.93|3332.4|3323.7|3332.75|3324.05|3331.3|3322.6|31
1642329550000|2022-01-16 10:39:10|3332.36|3323.66|3331.73|3323.03|3332.42|3323.72|3331.6|3322.9|29
1642329560000|2022-01-16 10:39:20|3331.75|3323.05|3332.01|3323.31|3332.72|3324.02|3331.59|3322.89|28
1642329570000|2022-01-16 10:39:30|3331.71|3323.01|3332.12|3323.42|3332.17|3323.47|3331.64|3322.94|24
1642329580000|2022-01-16 10:39:40|3332.1|3323.4|3332.07|3323.37|3332.54|3323.84|3331.83|3323.13|14
1642329590000|2022-01-16 10:39:50|3331.82|3323.12|3332.01|3323.31|3332.98|3324.28|3331.69|3322.99|26
1642329600000|2022-01-16 10:40:00|3331.77|3323.07|3331.64|3322.94|3332.35|3323.65|3331.64|3322.94|22
1642329610000|2022-01-16 10:40:10|3331.75|3323.05|3333.48|3324.78|3334.1|3325.4|3331.64|3322.94|28
1642329620000|2022-01-16 10:40:20|3333.43|3324.73|3333.65|3324.95|3334.1|3325.4|3332.82|3324.12|23
1642329630000|2022-01-16 10:40:30|3333.66|3324.96|3332.66|3323.96|3334.36|3325.66|3332.62|3323.92|29
1642329640000|2022-01-16 10:40:40|3333.47|3324.77|3333.45|3324.75|3334.16|3325.46|3332.27|3323.57|30
1642329650000|2022-01-16 10:40:50|3333.32|3324.62|3333.16|3324.46|3333.8|3325.1|3332.67|3323.97|28
1642329660000|2022-01-16 10:41:00|3333.17|3324.47|3333.7|3325|3334.68|3325.98|3332.92|3324.22|33
1642329670000|2022-01-16 10:41:10|3333.72|3325.02|3334.37|3325.67|3334.46|3325.76|3333.54|3324.84|28
1642329680000|2022-01-16 10:41:20|3334.36|3325.66|3334.31|3325.61|3334.93|3326.23|3333.27|3324.57|37
1642329690000|2022-01-16 10:41:30|3334.23|3325.53|3333.86|3325.16|3334.23|3325.53|3333.31|3324.61|34
1642329700000|2022-01-16 10:41:40|3333.87|3325.17|3334.71|3326.01|3334.71|3326.01|3332.84|3324.14|28
1642329710000|2022-01-16 10:41:50|3333.89|3325.19|3334.36|3325.66|3334.55|3325.85|3332.84|3324.14|30
1642329720000|2022-01-16 10:42:00|3334.37|3325.67|3333.92|3325.22|3334.96|3326.26|3333.76|3325.06|25
1642329730000|2022-01-16 10:42:10|3333.82|3325.12|3333.67|3324.97|3333.92|3325.22|3332.79|3324.09|21
1642329740000|2022-01-16 10:42:20|3333.27|3324.57|3333.17|3324.47|3334.78|3326.08|3332.94|3324.24|32
1642329750000|2022-01-16 10:42:30|3333.33|3324.63|3332.94|3324.24|3333.98|3325.28|3332.61|3323.91|24
1642329760000|2022-01-16 10:42:40|3332.9|3324.2|3333.34|3324.64|3333.34|3324.64|3332.54|3323.84|13
1642329770000|2022-01-16 10:42:50|3333.35|3324.65|3333.43|3324.73|3333.74|3325.04|3333.23|3324.53|31
1642329780000|2022-01-16 10:43:00|3333.42|3324.72|3333.45|3324.75|3333.53|3324.83|3333.05|3324.35|13
1642329790000|2022-01-16 10:43:10|3333.48|3324.78|3332.81|3324.11|3333.48|3324.78|3332.6|3323.9|27
1642329800000|2022-01-16 10:43:20|3332.82|3324.12|3332.64|3323.94|3332.82|3324.12|3332.62|3323.92|19
1642329810000|2022-01-16 10:43:30|3332.78|3324.08|3332.78|3324.08|3332.83|3324.13|3332.42|3323.72|25
1642329820000|2022-01-16 10:43:40|3332.82|3324.12|3332.46|3323.76|3332.82|3324.12|3332.21|3323.51|32
1642329830000|2022-01-16 10:43:50|3332.45|3323.75|3332.35|3323.65|3332.49|3323.79|3332.35|3323.65|10
1642329840000|2022-01-16 10:44:00|3332.49|3323.79|3332.38|3323.68|3332.49|3323.79|3332.35|3323.65|18
1642329850000|2022-01-16 10:44:10|3332.44|3323.74|3332.49|3323.79|3332.52|3323.82|3332.35|3323.65|15
1642329860000|2022-01-16 10:44:20|3332.46|3323.76|3332.4|3323.7|3332.5|3323.8|3332.38|3323.68|22
1642329870000|2022-01-16 10:44:30|3332.41|3323.71|3332.35|3323.65|3332.46|3323.76|3332.28|3323.58|23
1642329880000|2022-01-16 10:44:40|3332.31|3323.61|3332.39|3323.69|3332.39|3323.69|3332.12|3323.42|14
1642329890000|2022-01-16 10:44:50|3332.41|3323.71|3332.38|3323.68|3332.49|3323.79|3332.34|3323.64|30
1642329900000|2022-01-16 10:45:00|3332.35|3323.65|3330.83|3322.13|3332.39|3323.69|3330.83|3322.13|30
1642329910000|2022-01-16 10:45:10|3330.91|3322.21|3330.79|3322.09|3331.06|3322.36|3330.49|3321.79|33
1642329920000|2022-01-16 10:45:20|3330.87|3322.17|3330.77|3322.07|3331.01|3322.31|3330.74|3322.04|27
1642329930000|2022-01-16 10:45:30|3330.75|3322.05|3330.85|3322.15|3330.92|3322.22|3330.49|3321.79|35
1642329940000|2022-01-16 10:45:40|3330.83|3322.13|3329.9|3321.2|3330.83|3322.13|3329.9|3321.2|25
1642329950000|2022-01-16 10:45:50|3329.85|3321.15|3329.46|3320.76|3330.01|3321.31|3329.34|3320.64|36
1642329960000|2022-01-16 10:46:00|3329.35|3320.65|3328.2|3319.5|3329.35|3320.65|3327.61|3318.91|35
1642329970000|2022-01-16 10:46:10|3328.22|3319.52|3328.83|3320.13|3328.84|3320.14|3328.13|3319.43|31
1642329980000|2022-01-16 10:46:20|3328.75|3320.05|3328.46|3319.76|3328.88|3320.18|3328.37|3319.67|21
1642329990000|2022-01-16 10:46:30|3328.72|3320.02|3328.82|3320.12|3328.84|3320.14|3328.34|3319.64|24
1642330000000|2022-01-16 10:46:40|3328.67|3319.97|3328.43|3319.73|3328.72|3320.02|3328.43|3319.73|28
1642330010000|2022-01-16 10:46:50|3328.42|3319.72|3328.35|3319.65|3328.58|3319.88|3328.26|3319.56|27
1642330020000|2022-01-16 10:47:00|3328.34|3319.64|3328.49|3319.79|3328.61|3319.91|3328.33|3319.63|12
1642330030000|2022-01-16 10:47:10|3328.38|3319.68|3328.55|3319.85|3328.55|3319.85|3328.16|3319.46|26
1642330040000|2022-01-16 10:47:20|3328.37|3319.67|3328.14|3319.44|3328.48|3319.78|3327.91|3319.21|30
1642330050000|2022-01-16 10:47:30|3327.93|3319.23|3326.63|3317.93|3328.14|3319.44|3325.98|3317.28|35
1642330060000|2022-01-16 10:47:40|3326.73|3318.03|3326.54|3317.84|3326.73|3318.03|3325.74|3317.04|34
1642330070000|2022-01-16 10:47:50|3326.35|3317.65|3326.12|3317.42|3326.52|3317.82|3325.71|3317.01|32
1642330080000|2022-01-16 10:48:00|3325.93|3317.23|3325.54|3316.84|3326.02|3317.32|3325.43|3316.73|30
1642330090000|2022-01-16 10:48:10|3325.17|3316.47|3323.95|3315.25|3325.4|3316.7|3323.59|3314.89|30
1642330100000|2022-01-16 10:48:20|3323.94|3315.24|3323.39|3314.69|3324.1|3315.4|3323.1|3314.4|28
1642330110000|2022-01-16 10:48:30|3323.41|3314.71|3323.54|3314.84|3323.73|3315.03|3323.19|3314.49|31
1642330120000|2022-01-16 10:48:40|3323.53|3314.83|3323.29|3314.59|3323.63|3314.93|3323.27|3314.57|25
1642330130000|2022-01-16 10:48:50|3323.35|3314.65|3323.34|3314.64|3323.48|3314.78|3323.24|3314.54|27
1642330140000|2022-01-16 10:49:00|3323.35|3314.65|3323.72|3315.02|3323.73|3315.03|3323.18|3314.48|29
1642330150000|2022-01-16 10:49:10|3323.76|3315.06|3323.47|3314.77|3323.76|3315.06|3323.4|3314.7|15
1642330160000|2022-01-16 10:49:20|3323.46|3314.76|3322.89|3314.19|3323.46|3314.76|3321.69|3312.99|35
1642330170000|2022-01-16 10:49:30|3322.86|3314.16|3322.89|3314.19|3323.56|3314.86|3322.8|3314.1|37
1642330180000|2022-01-16 10:49:40|3322.94|3314.24|3323.29|3314.59|3324.01|3315.31|3322.46|3313.76|31
1642330190000|2022-01-16 10:49:50|3323.23|3314.53|3324.38|3315.68|3324.72|3316.02|3322.47|3313.77|35
1642330200000|2022-01-16 10:50:00|3324.32|3315.62|3325.73|3317.03|3326.15|3317.45|3324.22|3315.52|39
1642330210000|2022-01-16 10:50:10|3325.66|3316.96|3324.67|3315.97|3325.69|3316.99|3324.67|3315.97|36
1642330220000|2022-01-16 10:50:20|3324.88|3316.18|3325.97|3317.27|3326.28|3317.58|3324.78|3316.08|33
1642330230000|2022-01-16 10:50:30|3325.98|3317.28|3325.89|3317.19|3326.29|3317.59|3325.55|3316.85|35
1642330240000|2022-01-16 10:50:40|3325.9|3317.2|3325.18|3316.48|3326.26|3317.56|3325.09|3316.39|31
1642330250000|2022-01-16 10:50:50|3325.26|3316.56|3325.26|3316.56|3325.74|3317.04|3325.15|3316.45|24
1642330260000|2022-01-16 10:51:00|3325.3|3316.6|3324.93|3316.23|3325.59|3316.89|3324.93|3316.23|25
1642330270000|2022-01-16 10:51:10|3324.98|3316.28|3324.82|3316.12|3325.02|3316.32|3324.74|3316.04|31
1642330280000|2022-01-16 10:51:20|3324.83|3316.13|3324.74|3316.04|3324.89|3316.19|3324.53|3315.83|28
1642330290000|2022-01-16 10:51:30|3324.84|3316.14|3324.84|3316.14|3325.5|3316.8|3324.41|3315.71|23
1642330300000|2022-01-16 10:51:40|3324.77|3316.07|3324.92|3316.22|3325.58|3316.88|3324.77|3316.07|29
1642330310000|2022-01-16 10:51:50|3324.93|3316.23|3324.96|3316.26|3325.58|3316.88|3324.75|3316.05|34
1642330320000|2022-01-16 10:52:00|3324.99|3316.29|3325.21|3316.51|3325.69|3316.99|3324.74|3316.04|33
1642330330000|2022-01-16 10:52:10|3325.12|3316.42|3325.38|3316.68|3325.38|3316.68|3324.65|3315.95|31
1642330340000|2022-01-16 10:52:20|3325.36|3316.66|3324.68|3315.98|3325.68|3316.98|3324.63|3315.93|34
1642330350000|2022-01-16 10:52:30|3324.74|3316.04|3324.66|3315.96|3325.11|3316.41|3324.52|3315.82|27
1642330360000|2022-01-16 10:52:40|3324.76|3316.06|3324.76|3316.06|3325.1|3316.4|3324.54|3315.84|30
1642330370000|2022-01-16 10:52:50|3324.91|3316.21|3324.83|3316.13|3325.43|3316.73|3324.56|3315.86|34
1642330380000|2022-01-16 10:53:00|3324.92|3316.22|3324.6|3315.9|3324.97|3316.27|3324.6|3315.9|16
1642330390000|2022-01-16 10:53:10|3324.66|3315.96|3324.76|3316.06|3324.82|3316.12|3324.2|3315.5|32
1642330400000|2022-01-16 10:53:20|3324.62|3315.92|3323.63|3314.93|3324.87|3316.17|3323.32|3314.62|36
1642330410000|2022-01-16 10:53:30|3323.59|3314.89|3323.55|3314.85|3323.84|3315.14|3323.36|3314.66|32
1642330420000|2022-01-16 10:53:40|3323.57|3314.87|3323.42|3314.72|3323.61|3314.91|3323.32|3314.62|25
1642330430000|2022-01-16 10:53:50|3323.62|3314.92|3323.35|3314.65|3323.82|3315.12|3323.24|3314.54|24
1642330440000|2022-01-16 10:54:00|3323.36|3314.66|3323.08|3314.38|3323.62|3314.92|3323.08|3314.38|28
1642330450000|2022-01-16 10:54:10|3323|3314.3|3323.45|3314.75|3323.45|3314.75|3323|3314.3|32
1642330460000|2022-01-16 10:54:20|3323.34|3314.64|3323.12|3314.42|3323.34|3314.64|3323.08|3314.38|23
1642330470000|2022-01-16 10:54:30|3323.11|3314.41|3322.79|3314.09|3323.15|3314.45|3322.53|3313.83|24
1642330480000|2022-01-16 10:54:40|3322.73|3314.03|3322.69|3313.99|3322.82|3314.12|3322.34|3313.64|31
1642330490000|2022-01-16 10:54:50|3322.67|3313.97|3320.7|3312|3322.7|3314|3320.64|3311.94|34
1642330500000|2022-01-16 10:55:00|3320.66|3311.96|3321.77|3313.07|3322.38|3313.68|3320.26|3311.56|36
1642330510000|2022-01-16 10:55:10|3321.72|3313.02|3321.79|3313.09|3322.86|3314.16|3321.61|3312.91|36
1642330520000|2022-01-16 10:55:20|3321.75|3313.05|3321.28|3312.58|3321.77|3313.07|3321.25|3312.55|29
1642330530000|2022-01-16 10:55:30|3321.26|3312.56|3319.18|3310.48|3321.26|3312.56|3319.18|3310.48|33
1642330540000|2022-01-16 10:55:40|3319.14|3310.44|3320|3311.3|3320.17|3311.47|3318.76|3310.06|38
1642330550000|2022-01-16 10:55:50|3320.04|3311.34|3319.07|3310.37|3320.04|3311.34|3319.07|3310.37|35
1642330560000|2022-01-16 10:56:00|3319.15|3310.45|3319.4|3310.7|3319.47|3310.77|3318.89|3310.19|36
1642330570000|2022-01-16 10:56:10|3319.48|3310.78|3319.36|3310.66|3319.86|3311.16|3319.36|3310.66|26
1642330580000|2022-01-16 10:56:20|3319.35|3310.65|3318.42|3309.72|3319.81|3311.11|3318.42|3309.72|35
1642330590000|2022-01-16 10:56:30|3318.52|3309.82|3318.65|3309.95|3319.42|3310.72|3318.41|3309.71|38
1642330600000|2022-01-16 10:56:40|3318.6|3309.9|3318.93|3310.23|3318.93|3310.23|3318.45|3309.75|29
1642330610000|2022-01-16 10:56:50|3318.96|3310.26|3319.69|3310.99|3319.94|3311.24|3318.96|3310.26|34
1642330620000|2022-01-16 10:57:00|3319.67|3310.97|3319.64|3310.94|3319.86|3311.16|3319.48|3310.78|31
1642330630000|2022-01-16 10:57:10|3319.63|3310.93|3319.37|3310.67|3319.63|3310.93|3319.17|3310.47|33
1642330640000|2022-01-16 10:57:20|3319.34|3310.64|3319.17|3310.47|3319.45|3310.75|3319.15|3310.45|28
1642330650000|2022-01-16 10:57:30|3319.22|3310.52|3318.4|3309.7|3319.31|3310.61|3318.3|3309.6|35
1642330660000|2022-01-16 10:57:40|3318.39|3309.69|3318.15|3309.45|3318.46|3309.76|3318|3309.3|33
1642330670000|2022-01-16 10:57:50|3318.11|3309.41|3318.07|3309.37|3318.23|3309.53|3318.03|3309.33|30
1642330680000|2022-01-16 10:58:00|3318.15|3309.45|3316.53|3307.83|3318.15|3309.45|3316.31|3307.61|36
1642330690000|2022-01-16 10:58:10|3316.56|3307.86|3314.01|3305.31|3316.56|3307.86|3312.09|3303.39|39
1642330700000|2022-01-16 10:58:20|3314.23|3305.53|3313.94|3305.24|3314.46|3305.76|3313.12|3304.42|35
1642330710000|2022-01-16 10:58:30|3313.92|3305.22|3313.52|3304.82|3314.7|3306|3313.49|3304.79|34
1642330720000|2022-01-16 10:58:40|3313.64|3304.94|3313.12|3304.42|3314.24|3305.54|3313.07|3304.37|37
1642330730000|2022-01-16 10:58:50|3312.98|3304.28|3313.16|3304.46|3314.19|3305.49|3312.83|3304.13|34
1642330740000|2022-01-16 10:59:00|3313.15|3304.45|3313.08|3304.38|3313.68|3304.98|3312.35|3303.65|39
1642330750000|2022-01-16 10:59:10|3313.03|3304.33|3312.48|3303.78|3313.08|3304.38|3311.85|3303.15|38
1642330760000|2022-01-16 10:59:20|3312.57|3303.87|3312.79|3304.09|3312.79|3304.09|3310.7|3302|38
1642330770000|2022-01-16 10:59:30|3312.85|3304.15|3312.19|3303.49|3312.85|3304.15|3312.05|3303.35|39
1642330780000|2022-01-16 10:59:40|3312.21|3303.51|3312.1|3303.4|3312.32|3303.62|3311.8|3303.1|33
1642330790000|2022-01-16 10:59:50|3312.12|3303.42|3312|3303.3|3312.12|3303.42|3311.54|3302.84|36
1642330800000|2022-01-16 11:00:00|3311.98|3303.28|3310.75|3302.05|3312.05|3303.35|3309.85|3301.15|38
1642330810000|2022-01-16 11:00:10|3310.58|3301.88|3309.22|3300.52|3310.58|3301.88|3308.97|3300.27|37
1642330820000|2022-01-16 11:00:20|3309.68|3300.98|3309.29|3300.59|3310.14|3301.44|3309.24|3300.54|31
1642330830000|2022-01-16 11:00:30|3309.14|3300.44|3307.75|3299.05|3309.37|3300.67|3307.75|3299.05|36
1642330840000|2022-01-16 11:00:40|3308.09|3299.39|3306.5|3297.8|3308.09|3299.39|3306.3|3297.6|38
1642330850000|2022-01-16 11:00:50|3306.55|3297.85|3306.7|3298|3307.57|3298.87|3306.48|3297.78|37
1642330860000|2022-01-16 11:01:00|3307.34|3298.64|3304.15|3295.45|3307.34|3298.64|3303.96|3295.26|38
1642330870000|2022-01-16 11:01:10|3304.13|3295.43|3302.96|3294.26|3304.33|3295.63|3302.7|3294|36
1642330880000|2022-01-16 11:01:20|3302.94|3294.24|3302.86|3294.16|3303.08|3294.38|3302.03|3293.33|38
1642330890000|2022-01-16 11:01:30|3302.85|3294.15|3301.91|3293.21|3302.87|3294.17|3300.8|3292.1|37
1642330900000|2022-01-16 11:01:40|3301.87|3293.17|3304.76|3296.06|3304.76|3296.06|3301.87|3293.17|40
1642330910000|2022-01-16 11:01:50|3304.06|3295.36|3303.67|3294.97|3304.58|3295.88|3303.35|3294.65|37
1642330920000|2022-01-16 11:02:00|3303.71|3295.01|3301.02|3292.32|3304.49|3295.79|3300.79|3292.09|37
1642330930000|2022-01-16 11:02:10|3301.1|3292.4|3301.36|3292.66|3303.24|3294.54|3300.84|3292.14|39
1642330940000|2022-01-16 11:02:20|3301.39|3292.69|3300.59|3291.89|3301.88|3293.18|3299.97|3291.27|39
1642330950000|2022-01-16 11:02:30|3300.62|3291.92|3301.28|3292.58|3301.44|3292.74|3300.1|3291.4|37
1642330960000|2022-01-16 11:02:40|3301.04|3292.34|3303.89|3295.19|3303.89|3295.19|3300.94|3292.24|38
1642330970000|2022-01-16 11:02:50|3303.93|3295.23|3304.48|3295.78|3305.11|3296.41|3303.12|3294.42|38
1642330980000|2022-01-16 11:03:00|3304.94|3296.24|3304.79|3296.09|3305.63|3296.93|3303.98|3295.28|36
1642330990000|2022-01-16 11:03:10|3304.81|3296.11|3306.39|3297.69|3306.72|3298.02|3304.48|3295.78|37
1642331000000|2022-01-16 11:03:20|3306.38|3297.68|3306.03|3297.33|3307.21|3298.51|3305.82|3297.12|37
1642331010000|2022-01-16 11:03:30|3306.06|3297.36|3306.72|3298.02|3306.82|3298.12|3306.06|3297.36|35
1642331020000|2022-01-16 11:03:40|3306.74|3298.04|3306.72|3298.02|3307.27|3298.57|3306.39|3297.69|36
1642331030000|2022-01-16 11:03:50|3306.93|3298.23|3307.28|3298.58|3307.37|3298.67|3306.75|3298.05|32
1642331040000|2022-01-16 11:04:00|3307.31|3298.61|3307.72|3299.02|3308.36|3299.66|3306.64|3297.94|38
1642331050000|2022-01-16 11:04:10|3307.76|3299.06|3306.45|3297.75|3308.08|3299.38|3306.42|3297.72|37
1642331060000|2022-01-16 11:04:20|3307.15|3298.45|3306.68|3297.98|3307.15|3298.45|3305.83|3297.13|39
1642331070000|2022-01-16 11:04:30|3306.51|3297.81|3307.03|3298.33|3307.03|3298.33|3306.28|3297.58|35
1642331080000|2022-01-16 11:04:40|3306.88|3298.18|3306.42|3297.72|3307.24|3298.54|3306.21|3297.51|28
1642331090000|2022-01-16 11:04:50|3306.34|3297.64|3307.97|3299.27|3307.97|3299.27|3306.34|3297.64|39
1642331100000|2022-01-16 11:05:00|3307.69|3298.99|3306.81|3298.11|3307.8|3299.1|3306.53|3297.83|36
1642331110000|2022-01-16 11:05:10|3307.18|3298.48|3305.35|3296.65|3307.29|3298.59|3305.35|3296.65|35
1642331120000|2022-01-16 11:05:20|3305.37|3296.67|3302.71|3294.01|3305.61|3296.91|3302.58|3293.88|38
1642331130000|2022-01-16 11:05:30|3302.68|3293.98|3302.5|3293.8|3303|3294.3|3302.4|3293.7|30
1642331140000|2022-01-16 11:05:40|3302.52|3293.82|3302.39|3293.69|3302.98|3294.28|3302.38|3293.68|28
1642331150000|2022-01-16 11:05:50|3302.38|3293.68|3301.07|3292.37|3302.38|3293.68|3300.92|3292.22|37
1642331160000|2022-01-16 11:06:00|3301.06|3292.36|3299.27|3290.57|3301.06|3292.36|3299.23|3290.53|37
1642331170000|2022-01-16 11:06:10|3299.25|3290.55|3299.67|3290.97|3300.02|3291.32|3299.22|3290.52|39
1642331180000|2022-01-16 11:06:20|3299.69|3290.99|3299.89|3291.19|3300.56|3291.86|3299.64|3290.94|33
1642331190000|2022-01-16 11:06:30|3299.78|3291.08|3299.74|3291.04|3300.17|3291.47|3299.68|3290.98|37
1642331200000|2022-01-16 11:06:40|3299.93|3291.23|3301.79|3293.09|3301.79|3293.09|3299.73|3291.03|34
1642331210000|2022-01-16 11:06:50|3301.84|3293.14|3302.36|3293.66|3302.44|3293.74|3300.61|3291.91|36
1642331220000|2022-01-16 11:07:00|3301.97|3293.27|3303.97|3295.27|3304.09|3295.39|3301.92|3293.22|39
1642331230000|2022-01-16 11:07:10|3304.04|3295.34|3302.59|3293.89|3304.22|3295.52|3302.34|3293.64|38
1642331240000|2022-01-16 11:07:20|3302.61|3293.91|3303.72|3295.02|3303.8|3295.1|3302.61|3293.91|32
1642331250000|2022-01-16 11:07:30|3303.79|3295.09|3304.15|3295.45|3304.22|3295.52|3302.93|3294.23|34
1642331260000|2022-01-16 11:07:40|3304.16|3295.46|3303.52|3294.82|3304.21|3295.51|3302.49|3293.79|31
1642331270000|2022-01-16 11:07:50|3303.37|3294.67|3304.28|3295.58|3304.42|3295.72|3302.85|3294.15|30
1642331280000|2022-01-16 11:08:00|3304.22|3295.52|3304.21|3295.51|3304.43|3295.73|3304.21|3295.51|14
1642331290000|2022-01-16 11:08:10|3304.22|3295.52|3303.65|3294.95|3304.52|3295.82|3303.57|3294.87|26
1642331300000|2022-01-16 11:08:20|3303.55|3294.85|3303.61|3294.91|3303.87|3295.17|3302.95|3294.25|32
1642331310000|2022-01-16 11:08:30|3303.08|3294.38|3302.98|3294.28|3303.87|3295.17|3302.83|3294.13|34
1642331320000|2022-01-16 11:08:40|3302.82|3294.12|3303.97|3295.27|3304.99|3296.29|3302.82|3294.12|36
1642331330000|2022-01-16 11:08:50|3303.98|3295.28|3303.29|3294.59|3304.1|3295.4|3302.83|3294.13|32
1642331340000|2022-01-16 11:09:00|3303.31|3294.61|3303.82|3295.12|3304.36|3295.66|3302.92|3294.22|31
1642331350000|2022-01-16 11:09:10|3303.65|3294.95|3303.1|3294.4|3303.96|3295.26|3303.05|3294.35|26
1642331360000|2022-01-16 11:09:20|3303.74|3295.04|3304.85|3296.15|3304.96|3296.26|3303.74|3295.04|27
1642331370000|2022-01-16 11:09:30|3304.79|3296.09|3303.71|3295.01|3305.13|3296.43|3303.33|3294.63|34
1642331380000|2022-01-16 11:09:40|3303.69|3294.99|3303.8|3295.1|3304.3|3295.6|3303.45|3294.75|34
1642331390000|2022-01-16 11:09:50|3303.85|3295.15|3303.64|3294.94|3304.32|3295.62|3303.35|3294.65|26
1642331400000|2022-01-16 11:10:00|3303.57|3294.87|3303.8|3295.1|3304|3295.3|3303.4|3294.7|27
1642331410000|2022-01-16 11:10:10|3303.81|3295.11|3303.24|3294.54|3304.84|3296.14|3303.21|3294.51|37
1642331420000|2022-01-16 11:10:20|3303.25|3294.55|3300.53|3291.83|3303.25|3294.55|3300.53|3291.83|38
1642331430000|2022-01-16 11:10:30|3300.33|3291.63|3300.16|3291.46|3300.88|3292.18|3300.11|3291.41|34
1642331440000|2022-01-16 11:10:40|3300.19|3291.49|3298.27|3289.57|3300.46|3291.76|3298.27|3289.57|39
1642331450000|2022-01-16 11:10:50|3297.95|3289.25|3298.27|3289.57|3298.57|3289.87|3297.04|3288.34|38
1642331460000|2022-01-16 11:11:00|3298.2|3289.5|3297.51|3288.81|3298.45|3289.75|3297.46|3288.76|33
1642331470000|2022-01-16 11:11:10|3297.54|3288.84|3297.46|3288.76|3297.79|3289.09|3297.15|3288.45|37
1642331480000|2022-01-16 11:11:20|3297.47|3288.77|3297.54|3288.84|3297.6|3288.9|3297.39|3288.69|21
1642331490000|2022-01-16 11:11:30|3297.48|3288.78|3297.4|3288.7|3297.63|3288.93|3297.4|3288.7|21
1642331500000|2022-01-16 11:11:40|3297.39|3288.69|3297.44|3288.74|3297.6|3288.9|3297.28|3288.58|24
1642331510000|2022-01-16 11:11:50|3297.47|3288.77|3296.74|3288.04|3297.74|3289.04|3296.68|3287.98|23
1642331520000|2022-01-16 11:12:00|3296.64|3287.94|3295.61|3286.91|3297.42|3288.72|3295.61|3286.91|37
1642331530000|2022-01-16 11:12:10|3295.58|3286.88|3295.36|3286.66|3295.81|3287.11|3292.06|3283.36|37
1642331540000|2022-01-16 11:12:20|3295.86|3287.16|3297.35|3288.65|3297.35|3288.65|3295.16|3286.46|31
1642331550000|2022-01-16 11:12:30|3297.45|3288.75|3299.63|3290.93|3299.63|3290.93|3297.45|3288.75|38
1642331560000|2022-01-16 11:12:40|3299.61|3290.91|3299.65|3290.95|3300.38|3291.68|3299.37|3290.67|34
1642331570000|2022-01-16 11:12:50|3299.77|3291.07|3299.05|3290.35|3299.79|3291.09|3298.59|3289.89|35
1642331580000|2022-01-16 11:13:00|3299.13|3290.43|3299.33|3290.63|3299.55|3290.85|3298.52|3289.82|34
1642331590000|2022-01-16 11:13:10|3299.58|3290.88|3299.14|3290.44|3299.73|3291.03|3299.11|3290.41|25
1642331600000|2022-01-16 11:13:20|3299.41|3290.71|3298.9|3290.2|3299.8|3291.1|3298.83|3290.13|32
1642331610000|2022-01-16 11:13:30|3298.93|3290.23|3299.55|3290.85|3299.59|3290.89|3298.57|3289.87|38
1642331620000|2022-01-16 11:13:40|3299.56|3290.86|3299.59|3290.89|3299.64|3290.94|3299.27|3290.57|22
1642331630000|2022-01-16 11:13:50|3299.6|3290.9|3299.91|3291.21|3300.14|3291.44|3299.37|3290.67|31
1642331640000|2022-01-16 11:14:00|3300.05|3291.35|3299.74|3291.04|3300.25|3291.55|3299.18|3290.48|31
1642331650000|2022-01-16 11:14:10|3300.12|3291.42|3301.1|3292.4|3301.43|3292.73|3299.66|3290.96|39
1642331660000|2022-01-16 11:14:20|3300.84|3292.14|3301.68|3292.98|3302.01|3293.31|3300.56|3291.86|32
1642331670000|2022-01-16 11:14:30|3301.72|3293.02|3301.37|3292.67|3302|3293.3|3301.13|3292.43|27
1642331680000|2022-01-16 11:14:40|3301.31|3292.61|3299.85|3291.15|3301.36|3292.66|3299.83|3291.13|33
1642331690000|2022-01-16 11:14:50|3299.91|3291.21|3300.95|3292.25|3300.95|3292.25|3299.67|3290.97|27
1642331700000|2022-01-16 11:15:00|3300.93|3292.23|3299.82|3291.12|3300.93|3292.23|3299.69|3290.99|33
1642331710000|2022-01-16 11:15:10|3299.79|3291.09|3301.03|3292.33|3301.19|3292.49|3299.79|3291.09|34
1642331720000|2022-01-16 11:15:20|3301.02|3292.32|3301.96|3293.26|3301.96|3293.26|3300.73|3292.03|23
1642331730000|2022-01-16 11:15:30|3301.59|3292.89|3302.86|3294.16|3303|3294.3|3300.26|3291.56|35
1642331740000|2022-01-16 11:15:40|3302.19|3293.49|3301.29|3292.59|3303.09|3294.39|3300.91|3292.21|36
1642331750000|2022-01-16 11:15:50|3301.27|3292.57|3301.32|3292.62|3301.52|3292.82|3301.08|3292.38|30
1642331760000|2022-01-16 11:16:00|3301.2|3292.5|3300.88|3292.18|3301.27|3292.57|3299.7|3291|37
1642331770000|2022-01-16 11:16:10|3300.87|3292.17|3300.37|3291.67|3301.77|3293.07|3300.37|3291.67|30
1642331780000|2022-01-16 11:16:20|3300.77|3292.07|3302.04|3293.34|3302.85|3294.15|3300.5|3291.8|39
1642331790000|2022-01-16 11:16:30|3302.05|3293.35|3300.56|3291.86|3302.12|3293.42|3300.43|3291.73|36
1642331800000|2022-01-16 11:16:40|3300.61|3291.91|3300.01|3291.31|3301.16|3292.46|3299.69|3290.99|35
1642331810000|2022-01-16 11:16:50|3300.02|3291.32|3300.34|3291.64|3300.5|3291.8|3299.65|3290.95|32
1642331820000|2022-01-16 11:17:00|3300.37|3291.67|3299.31|3290.61|3300.37|3291.67|3298.72|3290.02|36
1642331830000|2022-01-16 11:17:10|3299.4|3290.7|3299.03|3290.33|3299.41|3290.71|3298.6|3289.9|34
1642331840000|2022-01-16 11:17:20|3299.17|3290.47|3298.99|3290.29|3300.06|3291.36|3298.8|3290.1|36
1642331850000|2022-01-16 11:17:30|3298.89|3290.19|3298.71|3290.01|3298.96|3290.26|3298.42|3289.72|25
1642331860000|2022-01-16 11:17:40|3298.76|3290.06|3297.05|3288.35|3298.76|3290.06|3295.78|3287.08|36
1642331870000|2022-01-16 11:17:50|3296.99|3288.29|3296.73|3288.03|3297.46|3288.76|3296.73|3288.03|37
1642331880000|2022-01-16 11:18:00|3296.71|3288.01|3296.61|3287.91|3297.26|3288.56|3296.42|3287.72|31
1642331890000|2022-01-16 11:18:10|3296.63|3287.93|3296.31|3287.61|3297.06|3288.36|3296.03|3287.33|38
1642331900000|2022-01-16 11:18:20|3296.21|3287.51|3296.3|3287.6|3296.81|3288.11|3295.98|3287.28|35
1642331910000|2022-01-16 11:18:30|3296.38|3287.68|3298.41|3289.71|3298.6|3289.9|3296.17|3287.47|39
1642331920000|2022-01-16 11:18:40|3298.36|3289.66|3299.36|3290.66|3299.51|3290.81|3298.24|3289.54|36
1642331930000|2022-01-16 11:18:50|3299.45|3290.75|3299.97|3291.27|3300|3291.3|3299.1|3290.4|37
1642331940000|2022-01-16 11:19:00|3300.03|3291.33|3299.36|3290.66|3300.53|3291.83|3299.36|3290.66|37
1642331950000|2022-01-16 11:19:10|3300.17|3291.47|3300.67|3291.97|3301.02|3292.32|3299.31|3290.61|34
1642331960000|2022-01-16 11:19:20|3300.66|3291.96|3302.31|3293.61|3302.4|3293.7|3300.53|3291.83|28
1642331970000|2022-01-16 11:19:30|3302.17|3293.47|3302.43|3293.73|3302.62|3293.92|3301.45|3292.75|26
1642331980000|2022-01-16 11:19:40|3301.73|3293.03|3302|3293.3|3303.23|3294.53|3301.73|3293.03|35
1642331990000|2022-01-16 11:19:50|3303.14|3294.44|3304.27|3295.57|3304.33|3295.63|3302.37|3293.67|37
1642332000000|2022-01-16 11:20:00|3304.34|3295.64|3303.53|3294.83|3304.34|3295.64|3303.28|3294.58|37
1642332010000|2022-01-16 11:20:10|3303.5|3294.8|3303.02|3294.32|3303.78|3295.08|3303.02|3294.32|31
1642332020000|2022-01-16 11:20:20|3303.63|3294.93|3302.54|3293.84|3303.63|3294.93|3302.12|3293.42|37
1642332030000|2022-01-16 11:20:30|3302.48|3293.78|3303|3294.3|3303.13|3294.43|3302.33|3293.63|35
1642332040000|2022-01-16 11:20:40|3302.99|3294.29|3303.21|3294.51|3303.72|3295.02|3302.54|3293.84|34
1642332050000|2022-01-16 11:20:50|3303.41|3294.71|3303.81|3295.11|3304.97|3296.27|3302.2|3293.5|37
1642332060000|2022-01-16 11:21:00|3304.98|3296.28|3306.38|3297.68|3306.44|3297.74|3304.43|3295.73|38
1642332070000|2022-01-16 11:21:10|3306.29|3297.59|3308.32|3299.62|3309.2|3300.5|3306.25|3297.55|33
1642332080000|2022-01-16 11:21:20|3308.3|3299.6|3309.96|3301.26|3310.05|3301.35|3308.09|3299.39|36
1642332090000|2022-01-16 11:21:30|3310.04|3301.34|3309.85|3301.15|3311.62|3302.92|3309.75|3301.05|38
1642332100000|2022-01-16 11:21:40|3309.52|3300.82|3309.45|3300.75|3309.93|3301.23|3309.28|3300.58|36
1642332110000|2022-01-16 11:21:50|3309.71|3301.01|3310.36|3301.66|3310.81|3302.11|3309.29|3300.59|35
1642332120000|2022-01-16 11:22:00|3310.71|3302.01|3310.03|3301.33|3310.71|3302.01|3309.96|3301.26|32
1642332130000|2022-01-16 11:22:10|3310.46|3301.76|3310.21|3301.51|3310.89|3302.19|3309.52|3300.82|35
1642332140000|2022-01-16 11:22:20|3309.85|3301.15|3309.85|3301.15|3310.13|3301.43|3309.77|3301.07|34
1642332150000|2022-01-16 11:22:30|3309.86|3301.16|3310.22|3301.52|3311.3|3302.6|3309.79|3301.09|33
1642332160000|2022-01-16 11:22:40|3310.23|3301.53|3310.5|3301.8|3311.48|3302.78|3310|3301.3|31
1642332170000|2022-01-16 11:22:50|3310.72|3302.02|3310.35|3301.65|3311.18|3302.48|3310.13|3301.43|28
1642332180000|2022-01-16 11:23:00|3310.07|3301.37|3310.28|3301.58|3310.75|3302.05|3309.33|3300.63|30
1642332190000|2022-01-16 11:23:10|3310.29|3301.59|3309.88|3301.18|3310.66|3301.96|3309.42|3300.72|29
1642332200000|2022-01-16 11:23:20|3310.84|3302.14|3311.68|3302.98|3311.68|3302.98|3309.83|3301.13|29
1642332210000|2022-01-16 11:23:30|3311.78|3303.08|3310.21|3301.51|3311.78|3303.08|3310.21|3301.51|20
1642332220000|2022-01-16 11:23:40|3310.47|3301.77|3313.02|3304.32|3313.83|3305.13|3310.47|3301.77|23
1642332230000|2022-01-16 11:23:50|3312.93|3304.23|3311.79|3303.09|3312.93|3304.23|3311.49|3302.79|35
1642332240000|2022-01-16 11:24:00|3311.8|3303.1|3313.07|3304.37|3313.85|3305.15|3311.57|3302.87|27
1642332250000|2022-01-16 11:24:10|3312.95|3304.25|3312.81|3304.11|3313.8|3305.1|3312.45|3303.75|33
1642332260000|2022-01-16 11:24:20|3312.87|3304.17|3312.71|3304.01|3312.92|3304.22|3312.57|3303.87|29
1642332270000|2022-01-16 11:24:30|3314.14|3305.44|3314.07|3305.37|3314.15|3305.45|3312.65|3303.95|34
1642332280000|2022-01-16 11:24:40|3314.08|3305.38|3314.46|3305.76|3314.46|3305.76|3313.27|3304.57|32
1642332290000|2022-01-16 11:24:50|3314.31|3305.61|3313.83|3305.13|3314.31|3305.61|3313.66|3304.96|30
1642332300000|2022-01-16 11:25:00|3314.07|3305.37|3313.22|3304.52|3314.56|3305.86|3313.1|3304.4|34
1642332310000|2022-01-16 11:25:10|3313.19|3304.49|3312.68|3303.98|3313.9|3305.2|3312.68|3303.98|33
1642332320000|2022-01-16 11:25:20|3313.17|3304.47|3313.23|3304.53|3313.91|3305.21|3313|3304.3|35
1642332330000|2022-01-16 11:25:30|3313.27|3304.57|3312.33|3303.63|3313.54|3304.84|3312.33|3303.63|35
1642332340000|2022-01-16 11:25:40|3312.62|3303.92|3311.56|3302.86|3312.73|3304.03|3311.49|3302.79|26
1642332350000|2022-01-16 11:25:50|3311.59|3302.89|3312.49|3303.79|3312.94|3304.24|3311.5|3302.8|38
1642332360000|2022-01-16 11:26:00|3312.51|3303.81|3312.04|3303.34|3312.51|3303.81|3312.04|3303.34|25
1642332370000|2022-01-16 11:26:10|3312.03|3303.33|3312.24|3303.54|3312.24|3303.54|3312|3303.3|25
1642332380000|2022-01-16 11:26:20|3312.16|3303.46|3311.6|3302.9|3312.22|3303.52|3311.53|3302.83|15
1642332390000|2022-01-16 11:26:30|3311.68|3302.98|3311.6|3302.9|3311.75|3303.05|3311.6|3302.9|20
1642332400000|2022-01-16 11:26:40|3311.61|3302.91|3313.57|3304.87|3313.72|3305.02|3311.59|3302.89|25
1642332410000|2022-01-16 11:26:50|3313.6|3304.9|3314.5|3305.8|3314.63|3305.93|3313.3|3304.6|22
1642332420000|2022-01-16 11:27:00|3314.8|3306.1|3313.57|3304.87|3314.94|3306.24|3313.38|3304.68|38
1642332430000|2022-01-16 11:27:10|3313.58|3304.88|3314.08|3305.38|3314.28|3305.58|3313.46|3304.76|37
1642332440000|2022-01-16 11:27:20|3314.13|3305.43|3314.37|3305.67|3314.74|3306.04|3313.96|3305.26|33
1642332450000|2022-01-16 11:27:30|3314.42|3305.72|3313.5|3304.8|3314.43|3305.73|3313.08|3304.38|21
1642332460000|2022-01-16 11:27:40|3313.58|3304.88|3313.42|3304.72|3313.63|3304.93|3313.14|3304.44|24
1642332470000|2022-01-16 11:27:50|3313.37|3304.67|3312.71|3304.01|3313.4|3304.7|3312.5|3303.8|19
1642332480000|2022-01-16 11:28:00|3312.7|3304|3313.04|3304.34|3313.4|3304.7|3312.47|3303.77|34
1642332490000|2022-01-16 11:28:10|3313.02|3304.32|3311.24|3302.54|3313.02|3304.32|3311.24|3302.54|25
1642332500000|2022-01-16 11:28:20|3311.25|3302.55|3311.57|3302.87|3311.57|3302.87|3311.11|3302.41|22
1642332510000|2022-01-16 11:28:30|3311.65|3302.95|3311.5|3302.8|3312.07|3303.37|3311.22|3302.52|25
1642332520000|2022-01-16 11:28:40|3311.55|3302.85|3311.1|3302.4|3311.59|3302.89|3310.83|3302.13|28
1642332530000|2022-01-16 11:28:50|3310.95|3302.25|3311.39|3302.69|3311.64|3302.94|3310.95|3302.25|28
1642332540000|2022-01-16 11:29:00|3311.38|3302.68|3311.62|3302.92|3311.81|3303.11|3311.08|3302.38|24
1642332550000|2022-01-16 11:29:10|3311.63|3302.93|3311.69|3302.99|3312.2|3303.5|3311.62|3302.92|15
1642332560000|2022-01-16 11:29:20|3311.71|3303.01|3312.67|3303.97|3312.78|3304.08|3311.71|3303.01|19
1642332570000|2022-01-16 11:29:30|3312.25|3303.55|3312.6|3303.9|3313.05|3304.35|3312.25|3303.55|26
1642332580000|2022-01-16 11:29:40|3312.66|3303.96|3312.94|3304.24|3313.01|3304.31|3312.55|3303.85|27
1642332590000|2022-01-16 11:29:50|3312.92|3304.22|3312.72|3304.02|3313.6|3304.9|3312.66|3303.96|25
1642332600000|2022-01-16 11:30:00|3312.6|3303.9|3312.99|3304.29|3313.2|3304.5|3312.44|3303.74|35
1642332610000|2022-01-16 11:30:10|3313.04|3304.34|3312.74|3304.04|3313.17|3304.47|3312.17|3303.47|29
1642332620000|2022-01-16 11:30:20|3312.86|3304.16|3313.25|3304.55|3313.38|3304.68|3312.53|3303.83|28
1642332630000|2022-01-16 11:30:30|3313.23|3304.53|3312.86|3304.16|3313.23|3304.53|3312.38|3303.68|28
1642332640000|2022-01-16 11:30:40|3312.82|3304.12|3311.98|3303.28|3312.82|3304.12|3311.98|3303.28|16
1642332650000|2022-01-16 11:30:50|3312.12|3303.42|3310.91|3302.21|3312.19|3303.49|3310.87|3302.17|32
1642332660000|2022-01-16 11:31:00|3311.26|3302.56|3311.5|3302.8|3311.5|3302.8|3310.98|3302.28|28
1642332670000|2022-01-16 11:31:10|3311.51|3302.81|3311.36|3302.66|3311.58|3302.88|3311.17|3302.47|29
1642332680000|2022-01-16 11:31:20|3311.14|3302.44|3311.68|3302.98|3311.81|3303.11|3311.14|3302.44|27
1642332690000|2022-01-16 11:31:30|3311.62|3302.92|3309.98|3301.28|3311.75|3303.05|3309.98|3301.28|34
1642332700000|2022-01-16 11:31:40|3310.22|3301.52|3309.77|3301.07|3310.37|3301.67|3309.33|3300.63|37
1642332710000|2022-01-16 11:31:50|3309.87|3301.17|3310.22|3301.52|3310.52|3301.82|3309.27|3300.57|29
1642332720000|2022-01-16 11:32:00|3310.09|3301.39|3310.42|3301.72|3310.42|3301.72|3310.02|3301.32|24
1642332730000|2022-01-16 11:32:10|3310.34|3301.64|3310.85|3302.15|3311.64|3302.94|3309.89|3301.19|28
1642332740000|2022-01-16 11:32:20|3311.55|3302.85|3311.23|3302.53|3311.55|3302.85|3310.58|3301.88|29
1642332750000|2022-01-16 11:32:30|3311.31|3302.61|3310.48|3301.78|3311.34|3302.64|3310.43|3301.73|28
1642332760000|2022-01-16 11:32:40|3310.25|3301.55|3311.85|3303.15|3311.94|3303.24|3310.25|3301.55|29
1642332770000|2022-01-16 11:32:50|3311.94|3303.24|3311.63|3302.93|3311.98|3303.28|3311.41|3302.71|8
1642332780000|2022-01-16 11:33:00|3312.21|3303.51|3311.96|3303.26|3312.21|3303.51|3311.73|3303.03|26
1642332790000|2022-01-16 11:33:10|3311.74|3303.04|3311.84|3303.14|3312.12|3303.42|3311.4|3302.7|25
1642332800000|2022-01-16 11:33:20|3311.82|3303.12|3312.75|3304.05|3312.75|3304.05|3311.75|3303.05|21
1642332810000|2022-01-16 11:33:30|3312.96|3304.26|3312.18|3303.48|3312.96|3304.26|3311.53|3302.83|15
1642332820000|2022-01-16 11:33:40|3311.76|3303.06|3312.33|3303.63|3312.37|3303.67|3311.59|3302.89|11
1642332830000|2022-01-16 11:33:50|3312.25|3303.55|3312.17|3303.47|3312.4|3303.7|3311.57|3302.87|19
1642332840000|2022-01-16 11:34:00|3312.22|3303.52|3312.7|3304|3314.28|3305.58|3312.2|3303.5|33
1642332850000|2022-01-16 11:34:10|3312.64|3303.94|3313.55|3304.85|3313.93|3305.23|3312.32|3303.62|34
1642332860000|2022-01-16 11:34:20|3313.48|3304.78|3315.89|3307.19|3315.89|3307.19|3313.48|3304.78|30
1642332870000|2022-01-16 11:34:30|3316.11|3307.41|3315.31|3306.61|3316.11|3307.41|3314.63|3305.93|35
1642332880000|2022-01-16 11:34:40|3315.01|3306.31|3314.71|3306.01|3315.52|3306.82|3314.47|3305.77|18
1642332890000|2022-01-16 11:34:50|3314.72|3306.02|3314.43|3305.73|3314.92|3306.22|3314.42|3305.72|21
1642332900000|2022-01-16 11:35:00|3314.41|3305.71|3314.87|3306.17|3315.02|3306.32|3314.4|3305.7|24
1642332910000|2022-01-16 11:35:10|3314.85|3306.15|3314.8|3306.1|3314.99|3306.29|3314.41|3305.71|31
1642332920000|2022-01-16 11:35:20|3314.84|3306.14|3314.58|3305.88|3315.16|3306.46|3314.41|3305.71|29
1642332930000|2022-01-16 11:35:30|3314.97|3306.27|3314.9|3306.2|3315|3306.3|3314.49|3305.79|14
1642332940000|2022-01-16 11:35:40|3314.77|3306.07|3315.88|3307.18|3315.88|3307.18|3314.4|3305.7|23
1642332950000|2022-01-16 11:35:50|3315.27|3306.57|3315.59|3306.89|3315.88|3307.18|3314.53|3305.83|24
1642332960000|2022-01-16 11:36:00|3315.4|3306.7|3316.67|3307.97|3316.67|3307.97|3314.53|3305.83|32
1642332970000|2022-01-16 11:36:10|3316.48|3307.78|3316.03|3307.33|3316.97|3308.27|3315.7|3307|33
1642332980000|2022-01-16 11:36:20|3316.18|3307.48|3315.7|3307|3316.3|3307.6|3315.25|3306.55|27
1642332990000|2022-01-16 11:36:30|3314.53|3305.83|3315.27|3306.57|3315.38|3306.68|3314.53|3305.83|21
1642333000000|2022-01-16 11:36:40|3314.99|3306.29|3314.58|3305.88|3315.08|3306.38|3314.22|3305.52|31
1642333010000|2022-01-16 11:36:50|3314.72|3306.02|3315.06|3306.36|3315.06|3306.36|3314.4|3305.7|21
1642333020000|2022-01-16 11:37:00|3315.05|3306.35|3314.69|3305.99|3315.1|3306.4|3314.62|3305.92|12
1642333030000|2022-01-16 11:37:10|3314.71|3306.01|3314.75|3306.05|3314.83|3306.13|3314.27|3305.57|23
1642333040000|2022-01-16 11:37:20|3314.74|3306.04|3313.64|3304.94|3314.74|3306.04|3313.29|3304.59|27
1642333050000|2022-01-16 11:37:30|3313.68|3304.98|3313.8|3305.1|3313.81|3305.11|3313.4|3304.7|22
1642333060000|2022-01-16 11:37:40|3313.72|3305.02|3313.6|3304.9|3313.72|3305.02|3313.23|3304.53|25
1642333070000|2022-01-16 11:37:50|3313.53|3304.83|3313.29|3304.59|3313.67|3304.97|3313.23|3304.53|24
1642333080000|2022-01-16 11:38:00|3313.51|3304.81|3313.75|3305.05|3314.13|3305.43|3313.24|3304.54|32
1642333090000|2022-01-16 11:38:10|3313.77|3305.07|3313.74|3305.04|3313.85|3305.15|3313.53|3304.83|29
1642333100000|2022-01-16 11:38:20|3313.73|3305.03|3313.73|3305.03|3313.74|3305.04|3313.58|3304.88|16
1642333110000|2022-01-16 11:38:30|3313.72|3305.02|3313.59|3304.89|3313.78|3305.08|3313.44|3304.74|19
1642333120000|2022-01-16 11:38:40|3313.58|3304.88|3313.47|3304.77|3313.73|3305.03|3313.12|3304.42|21
1642333130000|2022-01-16 11:38:50|3313.49|3304.79|3313.54|3304.84|3313.83|3305.13|3313.32|3304.62|25
1642333140000|2022-01-16 11:39:00|3313.74|3305.04|3313.84|3305.14|3313.98|3305.28|3313.51|3304.81|19
1642333150000|2022-01-16 11:39:10|3313.82|3305.12|3314.87|3306.17|3315.18|3306.48|3313.56|3304.86|22
1642333160000|2022-01-16 11:39:20|3314.79|3306.09|3313.52|3304.82|3314.95|3306.25|3313.13|3304.43|27
1642333170000|2022-01-16 11:39:30|3313.59|3304.89|3313.94|3305.24|3314.1|3305.4|3313.41|3304.71|26
1642333180000|2022-01-16 11:39:40|3313.74|3305.04|3314.06|3305.36|3314.08|3305.38|3313.6|3304.9|21
1642333190000|2022-01-16 11:39:50|3313.89|3305.19|3313.89|3305.19|3314.34|3305.64|3313.38|3304.68|22
1642333200000|2022-01-16 11:40:00|3313.93|3305.23|3314.22|3305.52|3314.31|3305.61|3313.8|3305.1|26
1642333210000|2022-01-16 11:40:10|3313.96|3305.26|3314|3305.3|3314.39|3305.69|3313.6|3304.9|25
1642333220000|2022-01-16 11:40:20|3313.99|3305.29|3313.47|3304.77|3314.28|3305.58|3313.47|3304.77|26
1642333230000|2022-01-16 11:40:30|3313.61|3304.91|3314.01|3305.31|3314.18|3305.48|3313.48|3304.78|15
1642333240000|2022-01-16 11:40:40|3313.73|3305.03|3313.87|3305.17|3314.17|3305.47|3313.62|3304.92|27
1642333250000|2022-01-16 11:40:50|3313.88|3305.18|3314.63|3305.93|3314.8|3306.1|3313.44|3304.74|21
1642333260000|2022-01-16 11:41:00|3314.35|3305.65|3314.24|3305.54|3314.4|3305.7|3314.07|3305.37|23
1642333270000|2022-01-16 11:41:10|3314.21|3305.51|3315.05|3306.35|3315.05|3306.35|3314.18|3305.48|21
1642333280000|2022-01-16 11:41:20|3314.31|3305.61|3315.15|3306.45|3315.35|3306.65|3314.3|3305.6|17
1642333290000|2022-01-16 11:41:30|3315.18|3306.48|3315.12|3306.42|3315.35|3306.65|3314.56|3305.86|29
1642333300000|2022-01-16 11:41:40|3315.07|3306.37|3314.98|3306.28|3315.2|3306.5|3314.6|3305.9|17
1642333310000|2022-01-16 11:41:50|3314.54|3305.84|3316.22|3307.52|3316.22|3307.52|3314.35|3305.65|29
1642333320000|2022-01-16 11:42:00|3316.51|3307.81|3317.21|3308.51|3317.38|3308.68|3316.05|3307.35|28
1642333330000|2022-01-16 11:42:10|3316.75|3308.05|3316.77|3308.07|3316.96|3308.26|3316.74|3308.04|20
1642333340000|2022-01-16 11:42:20|3316.83|3308.13|3318.55|3309.85|3318.66|3309.96|3316.8|3308.1|28
1642333350000|2022-01-16 11:42:30|3318.4|3309.7|3318.61|3309.91|3318.91|3310.21|3318.4|3309.7|33
1642333360000|2022-01-16 11:42:40|3318.24|3309.54|3320.35|3311.65|3320.8|3312.1|3318.24|3309.54|34
1642333370000|2022-01-16 11:42:50|3320.24|3311.54|3323.38|3314.68|3323.38|3314.68|3320.24|3311.54|35
1642333380000|2022-01-16 11:43:00|3323.05|3314.35|3321.75|3313.05|3323.56|3314.86|3321.18|3312.48|35
1642333390000|2022-01-16 11:43:10|3321.64|3312.94|3322|3313.3|3322.07|3313.37|3321.16|3312.46|37
1642333400000|2022-01-16 11:43:20|3321.47|3312.77|3322.11|3313.41|3322.61|3313.91|3321.47|3312.77|36
1642333410000|2022-01-16 11:43:30|3322.09|3313.39|3322.21|3313.51|3322.48|3313.78|3321.89|3313.19|33
1642333420000|2022-01-16 11:43:40|3322.39|3313.69|3322.96|3314.26|3323.31|3314.61|3322.11|3313.41|33
1642333430000|2022-01-16 11:43:50|3322.86|3314.16|3323.02|3314.32|3323.6|3314.9|3322.73|3314.03|28
1642333440000|2022-01-16 11:44:00|3323.15|3314.45|3322.53|3313.83|3323.59|3314.89|3322.46|3313.76|26
1642333450000|2022-01-16 11:44:10|3322.5|3313.8|3322.82|3314.12|3323.05|3314.35|3322.45|3313.75|32
1642333460000|2022-01-16 11:44:20|3322.69|3313.99|3323.2|3314.5|3323.2|3314.5|3322.53|3313.83|34
1642333470000|2022-01-16 11:44:30|3322.63|3313.93|3321.73|3313.03|3322.85|3314.15|3321.62|3312.92|32
1642333480000|2022-01-16 11:44:40|3321.36|3312.66|3321.14|3312.44|3321.62|3312.92|3320.94|3312.24|33
1642333490000|2022-01-16 11:44:50|3321.57|3312.87|3320.25|3311.55|3321.88|3313.18|3320.17|3311.47|29
1642333500000|2022-01-16 11:45:00|3320.2|3311.5|3321.18|3312.48|3321.69|3312.99|3319.98|3311.28|31
1642333510000|2022-01-16 11:45:10|3321.27|3312.57|3322.48|3313.78|3322.58|3313.88|3321.27|3312.57|27
1642333520000|2022-01-16 11:45:20|3322.49|3313.79|3322.29|3313.59|3322.52|3313.82|3322.29|3313.59|24
1642333530000|2022-01-16 11:45:30|3322.26|3313.56|3322.49|3313.79|3322.53|3313.83|3321.98|3313.28|33
1642333540000|2022-01-16 11:45:40|3322.5|3313.8|3322.43|3313.73|3322.55|3313.85|3322.34|3313.64|19
1642333550000|2022-01-16 11:45:50|3322.51|3313.81|3322.94|3314.24|3323.68|3314.98|3322.51|3313.81|29
1642333560000|2022-01-16 11:46:00|3323.57|3314.87|3322.94|3314.24|3323.69|3314.99|3322.77|3314.07|29
1642333570000|2022-01-16 11:46:10|3323.01|3314.31|3323.13|3314.43|3323.29|3314.59|3322.79|3314.09|26
1642333580000|2022-01-16 11:46:20|3323.22|3314.52|3323.42|3314.72|3324.57|3315.87|3323.01|3314.31|37
1642333590000|2022-01-16 11:46:30|3323.45|3314.75|3321.73|3313.03|3323.9|3315.2|3321.29|3312.59|38
1642333600000|2022-01-16 11:46:40|3321.36|3312.66|3321.19|3312.49|3321.91|3313.21|3321.19|3312.49|31
1642333610000|2022-01-16 11:46:50|3321.5|3312.8|3321.24|3312.54|3321.73|3313.03|3320.68|3311.98|30
1642333620000|2022-01-16 11:47:00|3321.41|3312.71|3319.69|3310.99|3321.49|3312.79|3319.39|3310.69|39
1642333630000|2022-01-16 11:47:10|3319.63|3310.93|3318.58|3309.88|3319.63|3310.93|3318.34|3309.64|37
1642333640000|2022-01-16 11:47:20|3318.79|3310.09|3318.03|3309.33|3319.52|3310.82|3317.96|3309.26|38
1642333650000|2022-01-16 11:47:30|3318.72|3310.02|3318.26|3309.56|3318.78|3310.08|3317.89|3309.19|27
1642333660000|2022-01-16 11:47:40|3318.27|3309.57|3318.61|3309.91|3318.61|3309.91|3317.81|3309.11|24
1642333670000|2022-01-16 11:47:50|3318.03|3309.33|3318.46|3309.76|3319.36|3310.66|3318.03|3309.33|28
1642333680000|2022-01-16 11:48:00|3318.45|3309.75|3318.68|3309.98|3318.79|3310.09|3318.45|3309.75|28
1642333690000|2022-01-16 11:48:10|3318.63|3309.93|3318.66|3309.96|3318.87|3310.17|3318.53|3309.83|28
1642333700000|2022-01-16 11:48:20|3318.65|3309.95|3318.92|3310.22|3318.92|3310.22|3318.47|3309.77|20
1642333710000|2022-01-16 11:48:30|3318.93|3310.23|3319.19|3310.49|3319.42|3310.72|3318.61|3309.91|20
1642333720000|2022-01-16 11:48:40|3319.2|3310.5|3319.24|3310.54|3319.41|3310.71|3318.73|3310.03|31
1642333730000|2022-01-16 11:48:50|3319.54|3310.84|3318.79|3310.09|3319.88|3311.18|3318.74|3310.04|38
1642333740000|2022-01-16 11:49:00|3318.84|3310.14|3318.21|3309.51|3319.63|3310.93|3318.19|3309.49|33
1642333750000|2022-01-16 11:49:10|3318.15|3309.45|3318.69|3309.99|3318.83|3310.13|3317.86|3309.16|37
1642333760000|2022-01-16 11:49:20|3318.62|3309.92|3318.91|3310.21|3318.94|3310.24|3318.27|3309.57|30
1642333770000|2022-01-16 11:49:30|3318.68|3309.98|3318.51|3309.81|3318.82|3310.12|3317.7|3309|31
1642333780000|2022-01-16 11:49:40|3318.41|3309.71|3318.41|3309.71|3318.41|3309.71|3317.95|3309.25|28
1642333790000|2022-01-16 11:49:50|3318.29|3309.59|3318.11|3309.41|3318.54|3309.84|3318.09|3309.39|31
1642333800000|2022-01-16 11:50:00|3318.31|3309.61|3317.55|3308.85|3318.31|3309.61|3316.71|3308.01|30
1642333810000|2022-01-16 11:50:10|3317.54|3308.84|3317.82|3309.12|3318.63|3309.93|3317.54|3308.84|34
1642333820000|2022-01-16 11:50:20|3317.81|3309.11|3318.39|3309.69|3318.39|3309.69|3317.61|3308.91|29
1642333830000|2022-01-16 11:50:30|3318.34|3309.64|3318.33|3309.63|3318.39|3309.69|3317.65|3308.95|21
1642333840000|2022-01-16 11:50:40|3318.39|3309.69|3317.94|3309.24|3318.77|3310.07|3317.94|3309.24|26
1642333850000|2022-01-16 11:50:50|3318.48|3309.78|3319.36|3310.66|3319.5|3310.8|3318.32|3309.62|37
1642333860000|2022-01-16 11:51:00|3319.53|3310.83|3319.33|3310.63|3320|3311.3|3318.95|3310.25|28
1642333870000|2022-01-16 11:51:10|3318.88|3310.18|3319.88|3311.18|3319.99|3311.29|3318.59|3309.89|23
1642333880000|2022-01-16 11:51:20|3319.92|3311.22|3319.71|3311.01|3320.07|3311.37|3319.71|3311.01|17
1642333890000|2022-01-16 11:51:30|3319.9|3311.2|3320.38|3311.68|3320.41|3311.71|3319.73|3311.03|22
1642333900000|2022-01-16 11:51:40|3320.41|3311.71|3320.39|3311.69|3320.49|3311.79|3320.09|3311.39|16
1642333910000|2022-01-16 11:51:50|3320.9|3312.2|3321.51|3312.81|3321.59|3312.89|3320.5|3311.8|26
1642333920000|2022-01-16 11:52:00|3321.67|3312.97|3322.15|3313.45|3322.16|3313.46|3321.4|3312.7|24
1642333930000|2022-01-16 11:52:10|3322.16|3313.46|3321.88|3313.18|3323.13|3314.43|3321.63|3312.93|26
1642333940000|2022-01-16 11:52:20|3322.28|3313.58|3322.76|3314.06|3322.93|3314.23|3321.63|3312.93|36
1642333950000|2022-01-16 11:52:30|3322.81|3314.11|3321.79|3313.09|3322.86|3314.16|3321.68|3312.98|19
1642333960000|2022-01-16 11:52:40|3321.97|3313.27|3321.75|3313.05|3321.99|3313.29|3320.87|3312.17|36
1642333970000|2022-01-16 11:52:50|3321.76|3313.06|3321.68|3312.98|3322.3|3313.6|3321.68|3312.98|25
1642333980000|2022-01-16 11:53:00|3322.15|3313.45|3322.47|3313.77|3322.47|3313.77|3321.69|3312.99|26
1642333990000|2022-01-16 11:53:10|3322.73|3314.03|3322.66|3313.96|3322.8|3314.1|3322.57|3313.87|23
1642334000000|2022-01-16 11:53:20|3322.78|3314.08|3322.76|3314.06|3322.89|3314.19|3322.27|3313.57|22
1642334010000|2022-01-16 11:53:30|3322.77|3314.07|3321.68|3312.98|3322.77|3314.07|3321.68|3312.98|25
1642334020000|2022-01-16 11:53:40|3321.44|3312.74|3321.63|3312.93|3321.63|3312.93|3321.31|3312.61|20
1642334030000|2022-01-16 11:53:50|3321.62|3312.92|3321.4|3312.7|3321.62|3312.92|3321.4|3312.7|14
1642334040000|2022-01-16 11:54:00|3321.46|3312.76|3322.02|3313.32|3322.02|3313.32|3321.46|3312.76|11
1642334050000|2022-01-16 11:54:10|3322.04|3313.34|3322.79|3314.09|3322.94|3314.24|3321.98|3313.28|27
1642334060000|2022-01-16 11:54:20|3322.78|3314.08|3322.63|3313.93|3322.81|3314.11|3322.47|3313.77|14
1642334070000|2022-01-16 11:54:30|3322.64|3313.94|3322.3|3313.6|3322.87|3314.17|3321.85|3313.15|22
1642334080000|2022-01-16 11:54:40|3322.16|3313.46|3322.38|3313.68|3322.57|3313.87|3321.99|3313.29|27
1642334090000|2022-01-16 11:54:50|3322.52|3313.82|3322.33|3313.63|3322.92|3314.22|3322.13|3313.43|26
1642334100000|2022-01-16 11:55:00|3322.29|3313.59|3322.38|3313.68|3322.9|3314.2|3322.23|3313.53|24
1642334110000|2022-01-16 11:55:10|3322.37|3313.67|3321.42|3312.72|3322.37|3313.67|3321.41|3312.71|25
1642334120000|2022-01-16 11:55:20|3321.46|3312.76|3321.32|3312.62|3321.47|3312.77|3321.05|3312.35|23
1642334130000|2022-01-16 11:55:30|3321.31|3312.61|3320.22|3311.52|3321.43|3312.73|3320.17|3311.47|24
1642334140000|2022-01-16 11:55:40|3320.56|3311.86|3320.72|3312.02|3321.01|3312.31|3320.54|3311.84|32
1642334150000|2022-01-16 11:55:50|3320.91|3312.21|3322.37|3313.67|3322.49|3313.79|3320.55|3311.85|30
1642334160000|2022-01-16 11:56:00|3322.21|3313.51|3322.36|3313.66|3322.36|3313.66|3322.01|3313.31|37
1642334170000|2022-01-16 11:56:10|3322.38|3313.68|3322.61|3313.91|3323.35|3314.65|3321.57|3312.87|29
1642334180000|2022-01-16 11:56:20|3322.51|3313.81|3322.78|3314.08|3323.23|3314.53|3322.49|3313.79|34
1642334190000|2022-01-16 11:56:30|3322.49|3313.79|3320.59|3311.89|3322.56|3313.86|3320.59|3311.89|36
1642334200000|2022-01-16 11:56:40|3320.6|3311.9|3319.98|3311.28|3321.11|3312.41|3319.93|3311.23|34
1642334210000|2022-01-16 11:56:50|3319.95|3311.25|3318.71|3310.01|3320.04|3311.34|3318.71|3310.01|35
1642334220000|2022-01-16 11:57:00|3318.63|3309.93|3320.54|3311.84|3320.65|3311.95|3318.39|3309.69|39
1642334230000|2022-01-16 11:57:10|3320.69|3311.99|3320.73|3312.03|3320.82|3312.12|3320.54|3311.84|31
1642334240000|2022-01-16 11:57:20|3320.75|3312.05|3319.94|3311.24|3320.75|3312.05|3319.94|3311.24|33
1642334250000|2022-01-16 11:57:30|3319.8|3311.1|3319.74|3311.04|3319.89|3311.19|3319.71|3311.01|16
1642334260000|2022-01-16 11:57:40|3319.78|3311.08|3319.83|3311.13|3320.6|3311.9|3319.71|3311.01|31
1642334270000|2022-01-16 11:57:50|3319.82|3311.12|3319.31|3310.61|3320.42|3311.72|3319.26|3310.56|29
1642334280000|2022-01-16 11:58:00|3319.27|3310.57|3318.59|3309.89|3319.27|3310.57|3318.21|3309.51|35
1642334290000|2022-01-16 11:58:10|3318.43|3309.73|3318.31|3309.61|3318.95|3310.25|3317.84|3309.14|39
1642334300000|2022-01-16 11:58:20|3318.23|3309.53|3319.93|3311.23|3320.2|3311.5|3317.99|3309.29|37
1642334310000|2022-01-16 11:58:30|3319.01|3310.31|3319.23|3310.53|3319.88|3311.18|3319.01|3310.31|35
1642334320000|2022-01-16 11:58:40|3319.19|3310.49|3319.16|3310.46|3319.77|3311.07|3319.16|3310.46|20
1642334330000|2022-01-16 11:58:50|3318.49|3309.79|3320.52|3311.82|3320.88|3312.18|3318.49|3309.79|30
1642334340000|2022-01-16 11:59:00|3320.57|3311.87|3319.64|3310.94|3320.72|3312.02|3319.27|3310.57|31
1642334350000|2022-01-16 11:59:10|3319.41|3310.71|3319.34|3310.64|3320.54|3311.84|3319.34|3310.64|33
1642334360000|2022-01-16 11:59:20|3319.45|3310.75|3319.29|3310.59|3319.67|3310.97|3319.21|3310.51|34
1642334370000|2022-01-16 11:59:30|3319.26|3310.56|3318.96|3310.26|3319.81|3311.11|3318.76|3310.06|29
1642334380000|2022-01-16 11:59:40|3318.97|3310.27|3319.05|3310.35|3319.08|3310.38|3318.75|3310.05|33
1642334390000|2022-01-16 11:59:50|3319.01|3310.31|3318.37|3309.67|3319.11|3310.41|3318.37|3309.67|15
1642334400000|2022-01-16 12:00:00|3318.4|3309.7|3320.39|3311.69|3320.52|3311.82|3318.15|3309.45|33
1642334410000|2022-01-16 12:00:10|3320.41|3311.71|3321.57|3312.87|3321.63|3312.93|3320.33|3311.63|38
1642334420000|2022-01-16 12:00:20|3321.33|3312.63|3321.52|3312.82|3321.97|3313.27|3321.11|3312.41|33
1642334430000|2022-01-16 12:00:30|3321.09|3312.39|3321.47|3312.77|3321.52|3312.82|3321.05|3312.35|28
1642334440000|2022-01-16 12:00:40|3321.37|3312.67|3320.61|3311.91|3321.37|3312.67|3320.54|3311.84|29
1642334450000|2022-01-16 12:00:50|3320.55|3311.85|3319.99|3311.29|3320.68|3311.98|3319.43|3310.73|30
1642334460000|2022-01-16 12:01:00|3320.01|3311.31|3319.57|3310.87|3320.51|3311.81|3319.53|3310.83|30
1642334470000|2022-01-16 12:01:10|3319.56|3310.86|3319.23|3310.53|3319.83|3311.13|3318.99|3310.29|28
1642334480000|2022-01-16 12:01:20|3319.29|3310.59|3319.84|3311.14|3319.93|3311.23|3319.13|3310.43|38
1642334490000|2022-01-16 12:01:30|3319.63|3310.93|3319.04|3310.34|3319.93|3311.23|3318.97|3310.27|32
1642334500000|2022-01-16 12:01:40|3319.05|3310.35|3319.63|3310.93|3319.66|3310.96|3319.05|3310.35|32
1642334510000|2022-01-16 12:01:50|3319.65|3310.95|3319.32|3310.62|3319.68|3310.98|3319.29|3310.59|29
1642334520000|2022-01-16 12:02:00|3319.28|3310.58|3318.8|3310.1|3319.4|3310.7|3318.79|3310.09|35
1642334530000|2022-01-16 12:02:10|3319.2|3310.5|3321.07|3312.37|3321.34|3312.64|3319.2|3310.5|29
1642334540000|2022-01-16 12:02:20|3321.05|3312.35|3321.01|3312.31|3321.28|3312.58|3320.82|3312.12|32
1642334550000|2022-01-16 12:02:30|3321.05|3312.35|3320.58|3311.88|3321.11|3312.41|3320.58|3311.88|35
1642334560000|2022-01-16 12:02:40|3320.7|3312|3320.94|3312.24|3321.28|3312.58|3320.2|3311.5|30
1642334570000|2022-01-16 12:02:50|3320.9|3312.2|3320.7|3312|3321.18|3312.48|3320.61|3311.91|30
1642334580000|2022-01-16 12:03:00|3320.61|3311.91|3320.59|3311.89|3320.94|3312.24|3320.57|3311.87|37
1642334590000|2022-01-16 12:03:10|3320.54|3311.84|3320.53|3311.83|3320.85|3312.15|3319.29|3310.59|28
1642334600000|2022-01-16 12:03:20|3320.51|3311.81|3320.69|3311.99|3321|3312.3|3320.51|3311.81|24
1642334610000|2022-01-16 12:03:30|3320.67|3311.97|3320.75|3312.05|3321.15|3312.45|3320.66|3311.96|22
1642334620000|2022-01-16 12:03:40|3320.79|3312.09|3320.77|3312.07|3321.02|3312.32|3320.74|3312.04|14
1642334630000|2022-01-16 12:03:50|3320.79|3312.09|3320.77|3312.07|3321.03|3312.33|3320.75|3312.05|16
1642334640000|2022-01-16 12:04:00|3320.79|3312.09|3321.15|3312.45|3321.16|3312.46|3320.76|3312.06|11
1642334650000|2022-01-16 12:04:10|3321.05|3312.35|3321.48|3312.78|3321.68|3312.98|3321.01|3312.31|17
1642334660000|2022-01-16 12:04:20|3321.5|3312.8|3321.42|3312.72|3321.59|3312.89|3321.05|3312.35|23
1642334670000|2022-01-16 12:04:30|3321.44|3312.74|3321.32|3312.62|3321.44|3312.74|3321.14|3312.44|27
1642334680000|2022-01-16 12:04:40|3321.29|3312.59|3321.22|3312.52|3321.35|3312.65|3321.18|3312.48|18
1642334690000|2022-01-16 12:04:50|3321.25|3312.55|3321.31|3312.61|3321.38|3312.68|3321.17|3312.47|16
1642334700000|2022-01-16 12:05:00|3321.32|3312.62|3321.58|3312.88|3321.86|3313.16|3321.32|3312.62|17
1642334710000|2022-01-16 12:05:10|3321.46|3312.76|3321.49|3312.79|3322.54|3313.84|3321.34|3312.64|32
1642334720000|2022-01-16 12:05:20|3321.79|3313.09|3322.11|3313.41|3322.29|3313.59|3321.52|3312.82|34
1642334730000|2022-01-16 12:05:30|3322.14|3313.44|3322.19|3313.49|3322.22|3313.52|3322.11|3313.41|30
1642334740000|2022-01-16 12:05:40|3322.18|3313.48|3321.37|3312.67|3322.21|3313.51|3321.26|3312.56|26
1642334750000|2022-01-16 12:05:50|3321.42|3312.72|3321.23|3312.53|3321.55|3312.85|3321.21|3312.51|22
1642334760000|2022-01-16 12:06:00|3321.19|3312.49|3320.27|3311.57|3321.28|3312.58|3320.27|3311.57|26
1642334770000|2022-01-16 12:06:10|3320.3|3311.6|3319.77|3311.07|3320.54|3311.84|3319.32|3310.62|32
1642334780000|2022-01-16 12:06:20|3319.62|3310.92|3319.01|3310.31|3319.78|3311.08|3318.6|3309.9|29
1642334790000|2022-01-16 12:06:30|3319|3310.3|3318.82|3310.12|3319.34|3310.64|3318.51|3309.81|32
1642334800000|2022-01-16 12:06:40|3318.83|3310.13|3319.12|3310.42|3319.27|3310.57|3318.8|3310.1|24
1642334810000|2022-01-16 12:06:50|3319.15|3310.45|3320.1|3311.4|3320.58|3311.88|3318.99|3310.29|26
1642334820000|2022-01-16 12:07:00|3320.11|3311.41|3319.71|3311.01|3320.11|3311.41|3319.65|3310.95|27
1642334830000|2022-01-16 12:07:10|3319.69|3310.99|3319.1|3310.4|3319.74|3311.04|3319.1|3310.4|33
1642334840000|2022-01-16 12:07:20|3319.08|3310.38|3318.93|3310.23|3319.08|3310.38|3318.72|3310.02|25
1642334850000|2022-01-16 12:07:30|3318.85|3310.15|3319.04|3310.34|3319.06|3310.36|3318.67|3309.97|28
1642334860000|2022-01-16 12:07:40|3319.3|3310.6|3319.77|3311.07|3320.37|3311.67|3318.84|3310.14|29
1642334870000|2022-01-16 12:07:50|3319.75|3311.05|3320.27|3311.57|3320.35|3311.65|3319.52|3310.82|30
1642334880000|2022-01-16 12:08:00|3320.13|3311.43|3320.11|3311.41|3320.6|3311.9|3319.7|3311|35
1642334890000|2022-01-16 12:08:10|3320.3|3311.6|3320.78|3312.08|3321.43|3312.73|3319.57|3310.87|33
1642334900000|2022-01-16 12:08:20|3320.77|3312.07|3321.51|3312.81|3321.68|3312.98|3320.43|3311.73|33
1642334910000|2022-01-16 12:08:30|3320.86|3312.16|3321.33|3312.63|3322.23|3313.53|3320.86|3312.16|32
1642334920000|2022-01-16 12:08:40|3321.34|3312.64|3321.27|3312.57|3321.88|3313.18|3321.21|3312.51|31
1642334930000|2022-01-16 12:08:50|3321.24|3312.54|3321.2|3312.5|3321.29|3312.59|3321.18|3312.48|12
1642334940000|2022-01-16 12:09:00|3321.21|3312.51|3321.45|3312.75|3321.64|3312.94|3320.8|3312.1|29
1642334950000|2022-01-16 12:09:10|3321.49|3312.79|3323.09|3314.39|3323.09|3314.39|3321.3|3312.6|30
1642334960000|2022-01-16 12:09:20|3323.03|3314.33|3322.92|3314.22|3323.14|3314.44|3322.92|3314.22|35
1642334970000|2022-01-16 12:09:30|3322.96|3314.26|3323.77|3315.07|3323.77|3315.07|3322.64|3313.94|30
1642334980000|2022-01-16 12:09:40|3323.73|3315.03|3323.68|3314.98|3323.92|3315.22|3323.39|3314.69|36
1642334990000|2022-01-16 12:09:50|3323.59|3314.89|3324.28|3315.58|3325.08|3316.38|3323.22|3314.52|36
1642335000000|2022-01-16 12:10:00|3324.11|3315.41|3323.55|3314.85|3324.44|3315.74|3323.55|3314.85|37
1642335010000|2022-01-16 12:10:10|3323.77|3315.07|3323.83|3315.13|3324.74|3316.04|3323.51|3314.81|37
1642335020000|2022-01-16 12:10:20|3323.86|3315.16|3323.86|3315.16|3324.33|3315.63|3323.4|3314.7|34
1642335030000|2022-01-16 12:10:30|3323.65|3314.95|3323.44|3314.74|3323.89|3315.19|3323.23|3314.53|26
1642335040000|2022-01-16 12:10:40|3323.13|3314.43|3323.88|3315.18|3324.01|3315.31|3323.13|3314.43|27
1642335050000|2022-01-16 12:10:50|3323.7|3315|3323.65|3314.95|3323.92|3315.22|3323.62|3314.92|19
1642335060000|2022-01-16 12:11:00|3323.85|3315.15|3323.99|3315.29|3324.02|3315.32|3323.4|3314.7|23
1642335070000|2022-01-16 12:11:10|3323.87|3315.17|3324.44|3315.74|3324.56|3315.86|3323.87|3315.17|21
1642335080000|2022-01-16 12:11:20|3324.5|3315.8|3323.93|3315.23|3324.5|3315.8|3323.87|3315.17|30
1642335090000|2022-01-16 12:11:30|3323.83|3315.13|3324.15|3315.45|3324.24|3315.54|3323.83|3315.13|32
1642335100000|2022-01-16 12:11:40|3324.13|3315.43|3324.07|3315.37|3324.36|3315.66|3324.01|3315.31|31
1642335110000|2022-01-16 12:11:50|3324.01|3315.31|3324.02|3315.32|3324.36|3315.66|3323.94|3315.24|31
1642335120000|2022-01-16 12:12:00|3324.05|3315.35|3324.42|3315.72|3324.69|3315.99|3323.98|3315.28|27
1642335130000|2022-01-16 12:12:10|3324.45|3315.75|3324.57|3315.87|3324.83|3316.13|3324.1|3315.4|34
1642335140000|2022-01-16 12:12:20|3324.4|3315.7|3324.25|3315.55|3324.69|3315.99|3324.2|3315.5|32
1642335150000|2022-01-16 12:12:30|3324.11|3315.41|3325.17|3316.47|3325.27|3316.57|3324.11|3315.41|34
1642335160000|2022-01-16 12:12:40|3325.67|3316.97|3325.86|3317.16|3325.96|3317.26|3324.15|3315.45|32
1642335170000|2022-01-16 12:12:50|3326|3317.3|3325.36|3316.66|3326.13|3317.43|3325.22|3316.52|29
1642335180000|2022-01-16 12:13:00|3325.39|3316.69|3325.15|3316.45|3326.19|3317.49|3324.83|3316.13|32
1642335190000|2022-01-16 12:13:10|3325.16|3316.46|3325.08|3316.38|3325.4|3316.7|3324.93|3316.23|31
1642335200000|2022-01-16 12:13:20|3324.99|3316.29|3326.27|3317.57|3326.69|3317.99|3324.8|3316.1|32
1642335210000|2022-01-16 12:13:30|3325.9|3317.2|3326.37|3317.67|3326.4|3317.7|3325.24|3316.54|29
1642335220000|2022-01-16 12:13:40|3326.29|3317.59|3325.95|3317.25|3326.96|3318.26|3325.21|3316.51|13
1642335230000|2022-01-16 12:13:50|3325.21|3316.51|3325.84|3317.14|3326.17|3317.47|3325.21|3316.51|22
1642335240000|2022-01-16 12:14:00|3325.66|3316.96|3326.51|3317.81|3326.54|3317.84|3325.34|3316.64|15
1642335250000|2022-01-16 12:14:10|3326.47|3317.77|3327.63|3318.93|3327.63|3318.93|3326.38|3317.68|23
1642335260000|2022-01-16 12:14:20|3327.57|3318.87|3327.24|3318.54|3327.74|3319.04|3326.92|3318.22|33
1642335270000|2022-01-16 12:14:30|3327.3|3318.6|3328.44|3319.74|3328.47|3319.77|3326.83|3318.13|33
1642335280000|2022-01-16 12:14:40|3328.53|3319.83|3329.03|3320.33|3329.26|3320.56|3328.34|3319.64|28
1642335290000|2022-01-16 12:14:50|3329.02|3320.32|3330.85|3322.15|3330.85|3322.15|3329.02|3320.32|35
1642335300000|2022-01-16 12:15:00|3330.91|3322.21|3331.24|3322.54|3331.83|3323.13|3330.91|3322.21|37
1642335310000|2022-01-16 12:15:10|3331.11|3322.41|3330.08|3321.38|3331.15|3322.45|3329.74|3321.04|32
1642335320000|2022-01-16 12:15:20|3330.1|3321.4|3331.9|3323.2|3332.2|3323.5|3330.1|3321.4|36
1642335330000|2022-01-16 12:15:30|3331.94|3323.24|3333.91|3325.21|3334.35|3325.65|3331.86|3323.16|35
1642335340000|2022-01-16 12:15:40|3333.89|3325.19|3337.18|3328.48|3337.37|3328.67|3333.89|3325.19|36
1642335350000|2022-01-16 12:15:50|3337.32|3328.62|3335.76|3327.06|3337.32|3328.62|3334.35|3325.65|38
1642335360000|2022-01-16 12:16:00|3336.13|3327.43|3336.36|3327.66|3336.84|3328.14|3335.87|3327.17|33
1642335370000|2022-01-16 12:16:10|3336.34|3327.64|3335.87|3327.17|3336.34|3327.64|3334.84|3326.14|39
1642335380000|2022-01-16 12:16:20|3335.92|3327.22|3336.18|3327.48|3336.78|3328.08|3335.48|3326.78|37
1642335390000|2022-01-16 12:16:30|3336.2|3327.5|3336.59|3327.89|3337.06|3328.36|3336.16|3327.46|34
1642335400000|2022-01-16 12:16:40|3336.62|3327.92|3336.49|3327.79|3336.77|3328.07|3336.42|3327.72|37
1642335410000|2022-01-16 12:16:50|3336.44|3327.74|3337.42|3328.72|3337.91|3329.21|3336.42|3327.72|35
1642335420000|2022-01-16 12:17:00|3337.41|3328.71|3337.2|3328.5|3337.62|3328.92|3337.18|3328.48|33
1642335430000|2022-01-16 12:17:10|3337.12|3328.42|3337.18|3328.48|3337.44|3328.74|3337.11|3328.41|38
1642335440000|2022-01-16 12:17:20|3337.27|3328.57|3337.27|3328.57|3337.49|3328.79|3337.11|3328.41|34
1642335450000|2022-01-16 12:17:30|3337.26|3328.56|3336.69|3327.99|3337.51|3328.81|3336.69|3327.99|32
1642335460000|2022-01-16 12:17:40|3336.49|3327.79|3336.75|3328.05|3336.84|3328.14|3336.31|3327.61|31
1642335470000|2022-01-16 12:17:50|3336.79|3328.09|3337.12|3328.42|3337.16|3328.46|3336.79|3328.09|33
1642335480000|2022-01-16 12:18:00|3337.15|3328.45|3337.06|3328.36|3337.15|3328.45|3336.9|3328.2|26
1642335490000|2022-01-16 12:18:10|3337.1|3328.4|3336.88|3328.18|3337.14|3328.44|3336.83|3328.13|38
1642335500000|2022-01-16 12:18:20|3336.83|3328.13|3336.65|3327.95|3337.11|3328.41|3336.59|3327.89|30
1642335510000|2022-01-16 12:18:30|3336.66|3327.96|3336.96|3328.26|3336.96|3328.26|3336.39|3327.69|30
1642335520000|2022-01-16 12:18:40|3336.83|3328.13|3337.27|3328.57|3337.27|3328.57|3336.67|3327.97|33
1642335530000|2022-01-16 12:18:50|3337.15|3328.45|3337.04|3328.34|3337.18|3328.48|3336.98|3328.28|32
1642335540000|2022-01-16 12:19:00|3337.06|3328.36|3337.09|3328.39|3337.1|3328.4|3336.96|3328.26|32
1642335550000|2022-01-16 12:19:10|3337.08|3328.38|3337.03|3328.33|3337.11|3328.41|3337.02|3328.32|22
1642335560000|2022-01-16 12:19:20|3337.07|3328.37|3337.12|3328.42|3337.12|3328.42|3337|3328.3|18
1642335570000|2022-01-16 12:19:30|3337.16|3328.46|3337|3328.3|3337.16|3328.46|3337|3328.3|19
1642335580000|2022-01-16 12:19:40|3337.12|3328.42|3336.91|3328.21|3337.13|3328.43|3336.82|3328.12|21
1642335590000|2022-01-16 12:19:50|3336.88|3328.18|3336.88|3328.18|3337.01|3328.31|3336.82|3328.12|33
1642335600000|2022-01-16 12:20:00|3336.9|3328.2|3336.58|3327.88|3336.92|3328.22|3336.57|3327.87|20
1642335610000|2022-01-16 12:20:10|3336.57|3327.87|3336.66|3327.96|3336.73|3328.03|3336.56|3327.86|26
1642335620000|2022-01-16 12:20:20|3336.65|3327.95|3336.68|3327.98|3336.72|3328.02|3336.6|3327.9|25
1642335630000|2022-01-16 12:20:30|3336.65|3327.95|3336.03|3327.33|3336.99|3328.29|3336.03|3327.33|33
1642335640000|2022-01-16 12:20:40|3335.99|3327.29|3336.12|3327.42|3336.95|3328.25|3335.75|3327.05|34
1642335650000|2022-01-16 12:20:50|3335.9|3327.2|3336.02|3327.32|3336.92|3328.22|3335.9|3327.2|31
1642335660000|2022-01-16 12:21:00|3336.16|3327.46|3336.08|3327.38|3336.87|3328.17|3335.96|3327.26|31
1642335670000|2022-01-16 12:21:10|3336.05|3327.35|3336.14|3327.44|3336.97|3328.27|3335.85|3327.15|33
1642335680000|2022-01-16 12:21:20|3336.09|3327.39|3335.78|3327.08|3336.13|3327.43|3335.78|3327.08|30
1642335690000|2022-01-16 12:21:30|3335.81|3327.11|3335.77|3327.07|3335.97|3327.27|3335.49|3326.79|36
1642335700000|2022-01-16 12:21:40|3335.75|3327.05|3335.77|3327.07|3335.84|3327.14|3335.47|3326.77|17
1642335710000|2022-01-16 12:21:50|3335.76|3327.06|3335.47|3326.77|3335.76|3327.06|3335.46|3326.76|17
1642335720000|2022-01-16 12:22:00|3335.51|3326.81|3335.47|3326.77|3335.52|3326.82|3335.47|3326.77|15
1642335730000|2022-01-16 12:22:10|3335.48|3326.78|3335.53|3326.83|3335.6|3326.9|3335.35|3326.65|23
1642335740000|2022-01-16 12:22:20|3335.44|3326.74|3335.5|3326.8|3335.79|3327.09|3335.4|3326.7|30
1642335750000|2022-01-16 12:22:30|3335.58|3326.88|3335.6|3326.9|3335.79|3327.09|3335.53|3326.83|30
1642335760000|2022-01-16 12:22:40|3335.5|3326.8|3335.63|3326.93|3335.79|3327.09|3335.5|3326.8|17
1642335770000|2022-01-16 12:22:50|3335.64|3326.94|3335.5|3326.8|3335.66|3326.96|3335.44|3326.74|12
1642335780000|2022-01-16 12:23:00|3335.49|3326.79|3334.41|3325.71|3335.49|3326.79|3334.41|3325.71|33
1642335790000|2022-01-16 12:23:10|3334.45|3325.75|3334.41|3325.71|3334.64|3325.94|3334.28|3325.58|29
1642335800000|2022-01-16 12:23:20|3334.38|3325.68|3332.95|3324.25|3334.38|3325.68|3332.95|3324.25|35
1642335810000|2022-01-16 12:23:30|3332.92|3324.22|3334.8|3326.1|3334.82|3326.12|3332.8|3324.1|33
1642335820000|2022-01-16 12:23:40|3334.81|3326.11|3334.58|3325.88|3334.83|3326.13|3334.55|3325.85|27
1642335830000|2022-01-16 12:23:50|3334.57|3325.87|3334.51|3325.81|3334.68|3325.98|3334.25|3325.55|30
1642335840000|2022-01-16 12:24:00|3334.55|3325.85|3334.5|3325.8|3334.94|3326.24|3334.41|3325.71|31
1642335850000|2022-01-16 12:24:10|3334.36|3325.66|3334.41|3325.71|3334.76|3326.06|3334.2|3325.5|22
1642335860000|2022-01-16 12:24:20|3334.25|3325.55|3334.12|3325.42|3334.74|3326.04|3334.12|3325.42|31
1642335870000|2022-01-16 12:24:30|3334.09|3325.39|3334.4|3325.7|3334.63|3325.93|3334.07|3325.37|31
1642335880000|2022-01-16 12:24:40|3334.5|3325.8|3334.68|3325.98|3334.77|3326.07|3334.5|3325.8|16
1642335890000|2022-01-16 12:24:50|3334.5|3325.8|3334.44|3325.74|3335.31|3326.61|3334.41|3325.71|19
1642335900000|2022-01-16 12:25:00|3334.4|3325.7|3334.5|3325.8|3334.51|3325.81|3334.3|3325.6|26
1642335910000|2022-01-16 12:25:10|3334.41|3325.71|3334.19|3325.49|3334.52|3325.82|3333.93|3325.23|29
1642335920000|2022-01-16 12:25:20|3334.05|3325.35|3333.97|3325.27|3334.18|3325.48|3333.85|3325.15|22
1642335930000|2022-01-16 12:25:30|3333.95|3325.25|3333.89|3325.19|3334.26|3325.56|3333.46|3324.76|36
1642335940000|2022-01-16 12:25:40|3333.72|3325.02|3333.83|3325.13|3334|3325.3|3333.29|3324.59|16
1642335950000|2022-01-16 12:25:50|3333.82|3325.12|3333.86|3325.16|3333.93|3325.23|3333.72|3325.02|27
1642335960000|2022-01-16 12:26:00|3333.9|3325.2|3333.61|3324.91|3333.96|3325.26|3333.39|3324.69|17
1642335970000|2022-01-16 12:26:10|3333.71|3325.01|3332.93|3324.23|3333.71|3325.01|3332.93|3324.23|22
1642335980000|2022-01-16 12:26:20|3332.94|3324.24|3333.08|3324.38|3333.5|3324.8|3332.91|3324.21|36
1642335990000|2022-01-16 12:26:30|3333.14|3324.44|3332.27|3323.57|3333.35|3324.65|3332.23|3323.53|35
1642336000000|2022-01-16 12:26:40|3332.23|3323.53|3330.86|3322.16|3332.35|3323.65|3330.86|3322.16|36
1642336010000|2022-01-16 12:26:50|3330.95|3322.25|3330.9|3322.2|3331.21|3322.51|3330.56|3321.86|28
1642336020000|2022-01-16 12:27:00|3330.93|3322.23|3330.71|3322.01|3331.66|3322.96|3330.71|3322.01|29
1642336030000|2022-01-16 12:27:10|3330.74|3322.04|3330.45|3321.75|3330.94|3322.24|3330.45|3321.75|31
1642336040000|2022-01-16 12:27:20|3330.5|3321.8|3330.84|3322.14|3330.84|3322.14|3330.16|3321.46|13
1642336050000|2022-01-16 12:27:30|3330.76|3322.06|3330.63|3321.93|3330.96|3322.26|3330.6|3321.9|18
1642336060000|2022-01-16 12:27:40|3330.52|3321.82|3330.37|3321.67|3330.61|3321.91|3330.35|3321.65|27
1642336070000|2022-01-16 12:27:50|3330.4|3321.7|3330.25|3321.55|3330.4|3321.7|3330.13|3321.43|16
1642336080000|2022-01-16 12:28:00|3330.28|3321.58|3330.17|3321.47|3330.28|3321.58|3329.9|3321.2|19
1642336090000|2022-01-16 12:28:10|3330.2|3321.5|3330.11|3321.41|3330.32|3321.62|3329.95|3321.25|18
1642336100000|2022-01-16 12:28:20|3330.14|3321.44|3330.73|3322.03|3331.09|3322.39|3329.68|3320.98|24
1642336110000|2022-01-16 12:28:30|3330.75|3322.05|3331.22|3322.52|3331.35|3322.65|3330.75|3322.05|32
1642336120000|2022-01-16 12:28:40|3331.26|3322.56|3332.28|3323.58|3332.28|3323.58|3330.81|3322.11|32
1642336130000|2022-01-16 12:28:50|3332.16|3323.46|3332.78|3324.08|3333.28|3324.58|3331.85|3323.15|32
1642336140000|2022-01-16 12:29:00|3332.89|3324.19|3333.43|3324.73|3333.75|3325.05|3332.69|3323.99|24
1642336150000|2022-01-16 12:29:10|3333.41|3324.71|3333.15|3324.45|3334.22|3325.52|3333.02|3324.32|36
1642336160000|2022-01-16 12:29:20|3333.19|3324.49|3333.29|3324.59|3333.47|3324.77|3333.06|3324.36|32
1642336170000|2022-01-16 12:29:30|3333.09|3324.39|3331.47|3322.77|3333.31|3324.61|3331.45|3322.75|37
1642336180000|2022-01-16 12:29:40|3331.44|3322.74|3331.2|3322.5|3331.47|3322.77|3330.99|3322.29|31
1642336190000|2022-01-16 12:29:50|3331.29|3322.59|3331.69|3322.99|3332.36|3323.66|3331.05|3322.35|34
1642336200000|2022-01-16 12:30:00|3332.39|3323.69|3331.3|3322.6|3332.39|3323.69|3331.24|3322.54|35
1642336210000|2022-01-16 12:30:10|3331.35|3322.65|3331.18|3322.48|3331.42|3322.72|3330.86|3322.16|32
1642336220000|2022-01-16 12:30:20|3331.04|3322.34|3331.75|3323.05|3332.54|3323.84|3331.04|3322.34|32
1642336230000|2022-01-16 12:30:30|3331.74|3323.04|3332.36|3323.66|3332.95|3324.25|3331.62|3322.92|27
1642336240000|2022-01-16 12:30:40|3332.33|3323.63|3332.2|3323.5|3332.36|3323.66|3331.85|3323.15|29
1642336250000|2022-01-16 12:30:50|3332.35|3323.65|3332.94|3324.24|3332.94|3324.24|3331.99|3323.29|13
1642336260000|2022-01-16 12:31:00|3332.91|3324.21|3332.26|3323.56|3332.91|3324.21|3331.97|3323.27|14
1642336270000|2022-01-16 12:31:10|3332.41|3323.71|3332.76|3324.06|3333.6|3324.9|3332.18|3323.48|32
1642336280000|2022-01-16 12:31:20|3332.74|3324.04|3332.65|3323.95|3333.17|3324.47|3332.64|3323.94|20
1642336290000|2022-01-16 12:31:30|3332.78|3324.08|3333.03|3324.33|3333.15|3324.45|3332.73|3324.03|24
1642336300000|2022-01-16 12:31:40|3333.05|3324.35|3332.59|3323.89|3333.12|3324.42|3332.52|3323.82|33
1642336310000|2022-01-16 12:31:50|3332.69|3323.99|3332.8|3324.1|3333.09|3324.39|3332.67|3323.97|33
1642336320000|2022-01-16 12:32:00|3332.72|3324.02|3332.17|3323.47|3332.87|3324.17|3331.92|3323.22|35
1642336330000|2022-01-16 12:32:10|3332.18|3323.48|3332.09|3323.39|3332.85|3324.15|3332.02|3323.32|31
1642336340000|2022-01-16 12:32:20|3332.12|3323.42|3332.09|3323.39|3332.35|3323.65|3331.83|3323.13|31
1642336350000|2022-01-16 12:32:30|3332.12|3323.42|3332.09|3323.39|3332.75|3324.05|3331.79|3323.09|31
1642336360000|2022-01-16 12:32:40|3332.11|3323.41|3331.49|3322.79|3332.43|3323.73|3331.49|3322.79|33
1642336370000|2022-01-16 12:32:50|3331.57|3322.87|3331.56|3322.86|3331.66|3322.96|3331.46|3322.76|30
1642336380000|2022-01-16 12:33:00|3331.58|3322.88|3331.76|3323.06|3332.18|3323.48|3331.49|3322.79|27
1642336390000|2022-01-16 12:33:10|3331.6|3322.9|3331.44|3322.74|3331.7|3323|3331.22|3322.52|28
1642336400000|2022-01-16 12:33:20|3331.41|3322.71|3331.3|3322.6|3331.47|3322.77|3331.27|3322.57|32
1642336410000|2022-01-16 12:33:30|3331.32|3322.62|3331.32|3322.62|3331.43|3322.73|3331.23|3322.53|21
1642336420000|2022-01-16 12:33:40|3331.38|3322.68|3331.24|3322.54|3331.42|3322.72|3331.21|3322.51|25
1642336430000|2022-01-16 12:33:50|3331.25|3322.55|3331.35|3322.65|3331.36|3322.66|3331.24|3322.54|26
1642336440000|2022-01-16 12:34:00|3331.33|3322.63|3331.34|3322.64|3331.38|3322.68|3331.16|3322.46|26
1642336450000|2022-01-16 12:34:10|3331.32|3322.62|3331.21|3322.51|3331.37|3322.67|3331.21|3322.51|35
1642336460000|2022-01-16 12:34:20|3331.22|3322.52|3331.3|3322.6|3331.42|3322.72|3331.21|3322.51|18
1642336470000|2022-01-16 12:34:30|3331.27|3322.57|3331.29|3322.59|3331.33|3322.63|3331.21|3322.51|9
1642336480000|2022-01-16 12:34:40|3331.21|3322.51|3331.75|3323.05|3332.45|3323.75|3331.21|3322.51|16
1642336490000|2022-01-16 12:34:50|3331.76|3323.06|3331.85|3323.15|3332.07|3323.37|3331.38|3322.68|30
1642336500000|2022-01-16 12:35:00|3331.84|3323.14|3331.72|3323.02|3331.98|3323.28|3331.62|3322.92|35
1642336510000|2022-01-16 12:35:10|3331.69|3322.99|3331.58|3322.88|3331.78|3323.08|3331.57|3322.87|35
1642336520000|2022-01-16 12:35:20|3331.38|3322.68|3331.69|3322.99|3331.71|3323.01|3331.38|3322.68|30
1642336530000|2022-01-16 12:35:30|3331.68|3322.98|3330.76|3322.06|3331.69|3322.99|3330.45|3321.75|29
1642336540000|2022-01-16 12:35:40|3330.82|3322.12|3330.54|3321.84|3330.82|3322.12|3330.36|3321.66|36
1642336550000|2022-01-16 12:35:50|3330.6|3321.9|3330.62|3321.92|3330.8|3322.1|3330.44|3321.74|32
1642336560000|2022-01-16 12:36:00|3330.58|3321.88|3330.61|3321.91|3331.25|3322.55|3330.12|3321.42|31
1642336570000|2022-01-16 12:36:10|3330.66|3321.96|3330.4|3321.7|3331.19|3322.49|3330.25|3321.55|33
1642336580000|2022-01-16 12:36:20|3330|3321.3|3330.54|3321.84|3331.07|3322.37|3330|3321.3|30
1642336590000|2022-01-16 12:36:30|3330.45|3321.75|3330.65|3321.95|3331.55|3322.85|3330|3321.3|32
1642336600000|2022-01-16 12:36:40|3330.76|3322.06|3330.98|3322.28|3331.53|3322.83|3330.76|3322.06|32
1642336610000|2022-01-16 12:36:50|3331|3322.3|3330.92|3322.22|3331.51|3322.81|3330.7|3322|30
1642336620000|2022-01-16 12:37:00|3330.75|3322.05|3331.45|3322.75|3331.77|3323.07|3330.75|3322.05|34
1642336630000|2022-01-16 12:37:10|3331.4|3322.7|3331.31|3322.61|3331.69|3322.99|3331.21|3322.51|22
1642336640000|2022-01-16 12:37:20|3331.27|3322.57|3330.44|3321.74|3331.37|3322.67|3330.44|3321.74|29
1642336650000|2022-01-16 12:37:30|3330.63|3321.93|3330.88|3322.18|3331.08|3322.38|3330.44|3321.74|21
1642336660000|2022-01-16 12:37:40|3330.91|3322.21|3331.82|3323.12|3331.85|3323.15|3330.48|3321.78|27
1642336670000|2022-01-16 12:37:50|3331.84|3323.14|3331.68|3322.98|3331.84|3323.14|3331.33|3322.63|28
1642336680000|2022-01-16 12:38:00|3331.66|3322.96|3331.55|3322.85|3331.82|3323.12|3331.32|3322.62|28
1642336690000|2022-01-16 12:38:10|3331.61|3322.91|3330.76|3322.06|3331.61|3322.91|3330.65|3321.95|28
1642336700000|2022-01-16 12:38:20|3330.93|3322.23|3330.44|3321.74|3330.93|3322.23|3330.36|3321.66|36
1642336710000|2022-01-16 12:38:30|3331.44|3322.74|3331.39|3322.69|3331.61|3322.91|3330.33|3321.63|39
1642336720000|2022-01-16 12:38:40|3331.27|3322.57|3330.61|3321.91|3331.27|3322.57|3330.29|3321.59|36
1642336730000|2022-01-16 12:38:50|3330.63|3321.93|3330.07|3321.37|3331.28|3322.58|3329.95|3321.25|27
1642336740000|2022-01-16 12:39:00|3329.99|3321.29|3329.37|3320.67|3330.08|3321.38|3329.23|3320.53|35
1642336750000|2022-01-16 12:39:10|3329.36|3320.66|3329.31|3320.61|3329.52|3320.82|3329.2|3320.5|29
1642336760000|2022-01-16 12:39:20|3329.26|3320.56|3328.65|3319.95|3329.26|3320.56|3328.46|3319.76|38
1642336770000|2022-01-16 12:39:30|3328.62|3319.92|3329.11|3320.41|3329.54|3320.84|3328.62|3319.92|35
1642336780000|2022-01-16 12:39:40|3329.12|3320.42|3329.87|3321.17|3330.35|3321.65|3329.01|3320.31|32
1642336790000|2022-01-16 12:39:50|3329.86|3321.16|3330.33|3321.63|3330.33|3321.63|3329.45|3320.75|35
1642336800000|2022-01-16 12:40:00|3329.84|3321.14|3328.87|3320.17|3330.28|3321.58|3328.85|3320.15|23
1642336810000|2022-01-16 12:40:10|3328.92|3320.22|3329.21|3320.51|3329.42|3320.72|3328.84|3320.14|33
1642336820000|2022-01-16 12:40:20|3329.38|3320.68|3329.7|3321|3330.19|3321.49|3329.33|3320.63|26
1642336830000|2022-01-16 12:40:30|3329.73|3321.03|3329.15|3320.45|3330.02|3321.32|3328.79|3320.09|34
1642336840000|2022-01-16 12:40:40|3329.18|3320.48|3329.17|3320.47|3329.53|3320.83|3329.02|3320.32|31
1642336850000|2022-01-16 12:40:50|3329.19|3320.49|3329.71|3321.01|3329.87|3321.17|3329.16|3320.46|29
1642336860000|2022-01-16 12:41:00|3329.43|3320.73|3329.23|3320.53|3329.71|3321.01|3328.99|3320.29|33
1642336870000|2022-01-16 12:41:10|3329.03|3320.33|3329.25|3320.55|3329.76|3321.06|3328.92|3320.22|36
1642336880000|2022-01-16 12:41:20|3329.27|3320.57|3329.4|3320.7|3329.51|3320.81|3329.16|3320.46|32
1642336890000|2022-01-16 12:41:30|3329.31|3320.61|3329.94|3321.24|3329.95|3321.25|3329.09|3320.39|35
1642336900000|2022-01-16 12:41:40|3329.47|3320.77|3329.83|3321.13|3329.9|3321.2|3329.25|3320.55|18
1642336910000|2022-01-16 12:41:50|3329.8|3321.1|3330.56|3321.86|3330.75|3322.05|3329.25|3320.55|28
1642336920000|2022-01-16 12:42:00|3330.79|3322.09|3331.14|3322.44|3331.69|3322.99|3330.64|3321.94|20
1642336930000|2022-01-16 12:42:10|3331.04|3322.34|3330.18|3321.48|3331.18|3322.48|3330.18|3321.48|15
1642336940000|2022-01-16 12:42:20|3330.09|3321.39|3329.33|3320.63|3330.09|3321.39|3328.96|3320.26|34
1642336950000|2022-01-16 12:42:30|3329.42|3320.72|3329.55|3320.85|3329.56|3320.86|3329.29|3320.59|27
1642336960000|2022-01-16 12:42:40|3329.56|3320.86|3329.43|3320.73|3329.56|3320.86|3329.39|3320.69|16
1642336970000|2022-01-16 12:42:50|3329.42|3320.72|3329.29|3320.59|3329.5|3320.8|3329.21|3320.51|26
1642336980000|2022-01-16 12:43:00|3329.27|3320.57|3329.35|3320.65|3329.53|3320.83|3328.93|3320.23|32
1642336990000|2022-01-16 12:43:10|3329.42|3320.72|3330.18|3321.48|3330.92|3322.22|3329.13|3320.43|31
1642337000000|2022-01-16 12:43:20|3330.15|3321.45|3330.75|3322.05|3331.58|3322.88|3329.64|3320.94|26
1642337010000|2022-01-16 12:43:30|3330.92|3322.22|3331.49|3322.79|3331.59|3322.89|3330.58|3321.88|28
1642337020000|2022-01-16 12:43:40|3331.59|3322.89|3330.49|3321.79|3331.59|3322.89|3330.3|3321.6|28
1642337030000|2022-01-16 12:43:50|3330.56|3321.86|3330.46|3321.76|3331.47|3322.77|3330.35|3321.65|34
1642337040000|2022-01-16 12:44:00|3330.53|3321.83|3331.29|3322.59|3331.82|3323.12|3330.53|3321.83|32
1642337050000|2022-01-16 12:44:10|3331.08|3322.38|3331.29|3322.59|3331.85|3323.15|3330.94|3322.24|33
1642337060000|2022-01-16 12:44:20|3331.74|3323.04|3331.33|3322.63|3331.74|3323.04|3330.65|3321.95|34
1642337070000|2022-01-16 12:44:30|3331.32|3322.62|3332.08|3323.38|3332.11|3323.41|3330.82|3322.12|30
1642337080000|2022-01-16 12:44:40|3332.1|3323.4|3332.25|3323.55|3333.38|3324.68|3331.81|3323.11|32
1642337090000|2022-01-16 12:44:50|3332.12|3323.42|3331.94|3323.24|3333.06|3324.36|3331.91|3323.21|35
1642337100000|2022-01-16 12:45:00|3332.18|3323.48|3332.13|3323.43|3332.61|3323.91|3331.96|3323.26|32
1642337110000|2022-01-16 12:45:10|3332.18|3323.48|3332.21|3323.51|3332.43|3323.73|3331.87|3323.17|23
1642337120000|2022-01-16 12:45:20|3332.33|3323.63|3332.23|3323.53|3333.12|3324.42|3331.93|3323.23|28
1642337130000|2022-01-16 12:45:30|3332.22|3323.52|3332.45|3323.75|3332.49|3323.79|3332.01|3323.31|34
1642337140000|2022-01-16 12:45:40|3332.63|3323.93|3332.45|3323.75|3332.87|3324.17|3332.4|3323.7|26
1642337150000|2022-01-16 12:45:50|3332.8|3324.1|3332.78|3324.08|3332.89|3324.19|3332.45|3323.75|17
1642337160000|2022-01-16 12:46:00|3332.76|3324.06|3333.01|3324.31|3333.01|3324.31|3332.6|3323.9|16
1642337170000|2022-01-16 12:46:10|3332.76|3324.06|3334.12|3325.42|3334.12|3325.42|3332.73|3324.03|20
1642337180000|2022-01-16 12:46:20|3334.29|3325.59|3333.75|3325.05|3334.29|3325.59|3333.65|3324.95|12
1642337190000|2022-01-16 12:46:30|3334|3325.3|3333.88|3325.18|3334.01|3325.31|3333.68|3324.98|12
1642337200000|2022-01-16 12:46:40|3334.52|3325.82|3334.55|3325.85|3334.92|3326.22|3333.79|3325.09|29
1642337210000|2022-01-16 12:46:50|3334.53|3325.83|3334.76|3326.06|3334.76|3326.06|3334.29|3325.59|24
1642337220000|2022-01-16 12:47:00|3334.78|3326.08|3334.76|3326.06|3334.88|3326.18|3334.24|3325.54|19
1642337230000|2022-01-16 12:47:10|3334.55|3325.85|3334.81|3326.11|3334.88|3326.18|3334.06|3325.36|30
1642337240000|2022-01-16 12:47:20|3334.71|3326.01|3334.34|3325.64|3334.88|3326.18|3334.34|3325.64|30
1642337250000|2022-01-16 12:47:30|3334.31|3325.61|3334.58|3325.88|3334.58|3325.88|3334.08|3325.38|27
1642337260000|2022-01-16 12:47:40|3334.63|3325.93|3334.58|3325.88|3334.63|3325.93|3334.58|3325.88|10
1642337270000|2022-01-16 12:47:50|3334.75|3326.05|3334.55|3325.85|3334.75|3326.05|3334.43|3325.73|6
1642337280000|2022-01-16 12:48:00|3334.58|3325.88|3334.58|3325.88|3334.8|3326.1|3334.58|3325.88|8
1642337290000|2022-01-16 12:48:10|3334.73|3326.03|3334.58|3325.88|3334.73|3326.03|3334.43|3325.73|5
1642337300000|2022-01-16 12:48:20|3334.54|3325.84|3334.9|3326.2|3334.92|3326.22|3334.54|3325.84|11
1642337310000|2022-01-16 12:48:30|3335|3326.3|3334.65|3325.95|3335.21|3326.51|3334.55|3325.85|28
1642337320000|2022-01-16 12:48:40|3334.63|3325.93|3334.94|3326.24|3334.99|3326.29|3334.47|3325.77|31
1642337330000|2022-01-16 12:48:50|3334.63|3325.93|3334.88|3326.18|3334.99|3326.29|3334.55|3325.85|24
1642337340000|2022-01-16 12:49:00|3334.55|3325.85|3334.62|3325.92|3334.88|3326.18|3334.42|3325.72|18
1642337350000|2022-01-16 12:49:10|3334.67|3325.97|3337.27|3328.57|3337.27|3328.57|3334.67|3325.97|23
1642337360000|2022-01-16 12:49:20|3337.32|3328.62|3341.05|3332.35|3341.05|3332.35|3337.32|3328.62|35
1642337370000|2022-01-16 12:49:30|3340.97|3332.27|3342.03|3333.33|3342.03|3333.33|3340.55|3331.85|34
1642337380000|2022-01-16 12:49:40|3342.41|3333.71|3343.9|3335.2|3344.46|3335.76|3341.35|3332.65|36
1642337390000|2022-01-16 12:49:50|3343.74|3335.04|3346.09|3337.39|3346.09|3337.39|3343.23|3334.53|37
1642337400000|2022-01-16 12:50:00|3346.04|3337.34|3344.64|3335.94|3346.07|3337.37|3344.62|3335.92|36
1642337410000|2022-01-16 12:50:10|3344.62|3335.92|3344.65|3335.95|3345.18|3336.48|3343.85|3335.15|39
1642337420000|2022-01-16 12:50:20|3344.57|3335.87|3344.98|3336.28|3345.67|3336.97|3344.54|3335.84|36
1642337430000|2022-01-16 12:50:30|3345.16|3336.46|3345.87|3337.17|3346.03|3337.33|3345.06|3336.36|38
1642337440000|2022-01-16 12:50:40|3345.24|3336.54|3345.57|3336.87|3346.32|3337.62|3345.24|3336.54|33
1642337450000|2022-01-16 12:50:50|3345.59|3336.89|3345.77|3337.07|3345.78|3337.08|3345.4|3336.7|30
1642337460000|2022-01-16 12:51:00|3345.78|3337.08|3346.87|3338.17|3346.87|3338.17|3345.74|3337.04|32
1642337470000|2022-01-16 12:51:10|3346.93|3338.23|3347.42|3338.72|3347.5|3338.8|3346.56|3337.86|25
1642337480000|2022-01-16 12:51:20|3347.44|3338.74|3348.53|3339.83|3348.81|3340.11|3347.41|3338.71|32
1642337490000|2022-01-16 12:51:30|3348.52|3339.82|3348.9|3340.2|3349.33|3340.63|3348.13|3339.43|28
1642337500000|2022-01-16 12:51:40|3348.83|3340.13|3348.69|3339.99|3349.26|3340.56|3348.54|3339.84|34
1642337510000|2022-01-16 12:51:50|3348.7|3340|3348.51|3339.81|3348.71|3340.01|3348.39|3339.69|20
1642337520000|2022-01-16 12:52:00|3348.48|3339.78|3349.01|3340.31|3349.49|3340.79|3348.28|3339.58|29
1642337530000|2022-01-16 12:52:10|3348.9|3340.2|3348.39|3339.69|3348.97|3340.27|3348.35|3339.65|28
1642337540000|2022-01-16 12:52:20|3348.51|3339.81|3348.51|3339.81|3348.76|3340.06|3348.3|3339.6|17
1642337550000|2022-01-16 12:52:30|3348.63|3339.93|3348.37|3339.67|3348.64|3339.94|3348.37|3339.67|27
1642337560000|2022-01-16 12:52:40|3348.44|3339.74|3348.34|3339.64|3348.62|3339.92|3348.2|3339.5|27
1642337570000|2022-01-16 12:52:50|3348.3|3339.6|3348.85|3340.15|3349.57|3340.87|3348.18|3339.48|32
1642337580000|2022-01-16 12:53:00|3348.91|3340.21|3349.86|3341.16|3349.98|3341.28|3348.66|3339.96|31
1642337590000|2022-01-16 12:53:10|3349.92|3341.22|3349.48|3340.78|3350.05|3341.35|3349.34|3340.64|33
1642337600000|2022-01-16 12:53:20|3349.52|3340.82|3349.42|3340.72|3350.07|3341.37|3349.14|3340.44|35
1642337610000|2022-01-16 12:53:30|3349.48|3340.78|3349.79|3341.09|3350.19|3341.49|3349.19|3340.49|31
1642337620000|2022-01-16 12:53:40|3349.82|3341.12|3349.68|3340.98|3350.18|3341.48|3349.54|3340.84|34
1642337630000|2022-01-16 12:53:50|3349.61|3340.91|3349.69|3340.99|3349.98|3341.28|3349.5|3340.8|33
1642337640000|2022-01-16 12:54:00|3349.61|3340.91|3349.11|3340.41|3349.69|3340.99|3349.11|3340.41|32
1642337650000|2022-01-16 12:54:10|3349.06|3340.36|3347.28|3338.58|3349.57|3340.87|3347.23|3338.53|39
1642337660000|2022-01-16 12:54:20|3347.27|3338.57|3348.54|3339.84|3348.59|3339.89|3347.08|3338.38|35
1642337670000|2022-01-16 12:54:30|3347.84|3339.14|3348.53|3339.83|3348.59|3339.89|3347.6|3338.9|35
1642337680000|2022-01-16 12:54:40|3347.88|3339.18|3346.82|3338.12|3348.25|3339.55|3346.82|3338.12|38
1642337690000|2022-01-16 12:54:50|3346.99|3338.29|3345.58|3336.88|3346.99|3338.29|3345.58|3336.88|34
1642337700000|2022-01-16 12:55:00|3345.59|3336.89|3345.69|3336.99|3346.35|3337.65|3345.59|3336.89|37
1642337710000|2022-01-16 12:55:10|3345.65|3336.95|3344.95|3336.25|3345.65|3336.95|3344.78|3336.08|35
1642337720000|2022-01-16 12:55:20|3344.94|3336.24|3346.59|3337.89|3346.59|3337.89|3344.74|3336.04|31
1642337730000|2022-01-16 12:55:30|3346.5|3337.8|3346|3337.3|3346.67|3337.97|3345.81|3337.11|38
1642337740000|2022-01-16 12:55:40|3345.98|3337.28|3346.28|3337.58|3346.94|3338.24|3345.92|3337.22|38
1642337750000|2022-01-16 12:55:50|3346.31|3337.61|3346.23|3337.53|3346.84|3338.14|3346.14|3337.44|28
1642337760000|2022-01-16 12:56:00|3346.26|3337.56|3346.09|3337.39|3346.62|3337.92|3345.89|3337.19|37
1642337770000|2022-01-16 12:56:10|3346.13|3337.43|3346.17|3337.47|3346.21|3337.51|3345.9|3337.2|33
1642337780000|2022-01-16 12:56:20|3345.9|3337.2|3345.57|3336.87|3346.09|3337.39|3345.28|3336.58|29
1642337790000|2022-01-16 12:56:30|3345.4|3336.7|3343.08|3334.38|3345.58|3336.88|3342.86|3334.16|36
1642337800000|2022-01-16 12:56:40|3343.56|3334.86|3343.37|3334.67|3343.56|3334.86|3342.45|3333.75|40
1642337810000|2022-01-16 12:56:50|3343.42|3334.72|3343.53|3334.83|3343.55|3334.85|3343.15|3334.45|40
1642337820000|2022-01-16 12:57:00|3343.4|3334.7|3343.58|3334.88|3344.53|3335.83|3343.28|3334.58|36
1642337830000|2022-01-16 12:57:10|3343.57|3334.87|3342.22|3333.52|3343.57|3334.87|3342.22|3333.52|37
1642337840000|2022-01-16 12:57:20|3342.38|3333.68|3341.95|3333.25|3342.41|3333.71|3341.14|3332.44|38
1642337850000|2022-01-16 12:57:30|3341.77|3333.07|3341.96|3333.26|3342.91|3334.21|3341.73|3333.03|29
1642337860000|2022-01-16 12:57:40|3341.87|3333.17|3341.56|3332.86|3341.96|3333.26|3341.47|3332.77|35
1642337870000|2022-01-16 12:57:50|3341.62|3332.92|3341.91|3333.21|3342.01|3333.31|3341.6|3332.9|33
1642337880000|2022-01-16 12:58:00|3341.98|3333.28|3341.85|3333.15|3341.98|3333.28|3341.84|3333.14|23
1642337890000|2022-01-16 12:58:10|3341.86|3333.16|3342.74|3334.04|3342.74|3334.04|3341.82|3333.12|17
1642337900000|2022-01-16 12:58:20|3342.75|3334.05|3342.72|3334.02|3343.07|3334.37|3342.41|3333.71|37
1642337910000|2022-01-16 12:58:30|3342.76|3334.06|3342.68|3333.98|3342.76|3334.06|3342.51|3333.81|30
1642337920000|2022-01-16 12:58:40|3342.67|3333.97|3341.01|3332.31|3342.67|3333.97|3341.01|3332.31|37
1642337930000|2022-01-16 12:58:50|3341.02|3332.32|3340.75|3332.05|3341.2|3332.5|3340.52|3331.82|37
1642337940000|2022-01-16 12:59:00|3340.77|3332.07|3341.35|3332.65|3341.78|3333.08|3340.77|3332.07|29
1642337950000|2022-01-16 12:59:10|3341.26|3332.56|3340.6|3331.9|3341.5|3332.8|3340.53|3331.83|36
1642337960000|2022-01-16 12:59:20|3340.46|3331.76|3339.09|3330.39|3340.64|3331.94|3339.02|3330.32|38
1642337970000|2022-01-16 12:59:30|3339.25|3330.55|3340.11|3331.41|3340.55|3331.85|3339.24|3330.54|37
1642337980000|2022-01-16 12:59:40|3340.44|3331.74|3339.6|3330.9|3340.59|3331.89|3339.5|3330.8|38
1642337990000|2022-01-16 12:59:50|3339.5|3330.8|3338.76|3330.06|3339.68|3330.98|3338.67|3329.97|32
1642338000000|2022-01-16 13:00:00|3338.54|3329.84|3337.64|3328.94|3338.57|3329.87|3337.64|3328.94|38
1642338010000|2022-01-16 13:00:10|3337.59|3328.89|3337.79|3329.09|3338.07|3329.37|3337.23|3328.53|37
1642338020000|2022-01-16 13:00:20|3338.04|3329.34|3337.94|3329.24|3338.22|3329.52|3337.42|3328.72|33
1642338030000|2022-01-16 13:00:30|3337.79|3329.09|3337.67|3328.97|3338.68|3329.98|3337.56|3328.86|33
1642338040000|2022-01-16 13:00:40|3338.07|3329.37|3337.89|3329.19|3338.46|3329.76|3337.76|3329.06|36
1642338050000|2022-01-16 13:00:50|3338.45|3329.75|3338.43|3329.73|3338.46|3329.76|3337.89|3329.19|28
1642338060000|2022-01-16 13:01:00|3338.2|3329.5|3337.73|3329.03|3338.2|3329.5|3337.43|3328.73|33
1642338070000|2022-01-16 13:01:10|3337.78|3329.08|3339.13|3330.43|3339.13|3330.43|3337.78|3329.08|34
1642338080000|2022-01-16 13:01:20|3339.08|3330.38|3339.15|3330.45|3339.59|3330.89|3338.96|3330.26|29
1642338090000|2022-01-16 13:01:30|3339.43|3330.73|3339.3|3330.6|3339.47|3330.77|3338.94|3330.24|22
1642338100000|2022-01-16 13:01:40|3339.38|3330.68|3339.21|3330.51|3339.72|3331.02|3339.16|3330.46|29
1642338110000|2022-01-16 13:01:50|3339.24|3330.54|3338.54|3329.84|3339.24|3330.54|3338.53|3329.83|26
1642338120000|2022-01-16 13:02:00|3338.52|3329.82|3338.63|3329.93|3338.77|3330.07|3338.52|3329.82|30
1642338130000|2022-01-16 13:02:10|3338.64|3329.94|3339.45|3330.75|3339.45|3330.75|3338.57|3329.87|30
1642338140000|2022-01-16 13:02:20|3338.8|3330.1|3339.71|3331.01|3339.93|3331.23|3338.8|3330.1|30
1642338150000|2022-01-16 13:02:30|3339.88|3331.18|3338.67|3329.97|3340|3331.3|3338.67|3329.97|29
1642338160000|2022-01-16 13:02:40|3338.64|3329.94|3337.7|3329|3338.64|3329.94|3337.57|3328.87|30
1642338170000|2022-01-16 13:02:50|3337.79|3329.09|3337.63|3328.93|3337.94|3329.24|3337.58|3328.88|30
1642338180000|2022-01-16 13:03:00|3337.57|3328.87|3336.92|3328.22|3337.57|3328.87|3336.77|3328.07|16
1642338190000|2022-01-16 13:03:10|3336.8|3328.1|3337.95|3329.25|3338.19|3329.49|3336.63|3327.93|29
1642338200000|2022-01-16 13:03:20|3337.85|3329.15|3338.16|3329.46|3338.48|3329.78|3337.66|3328.96|30
1642338210000|2022-01-16 13:03:30|3338.23|3329.53|3338.02|3329.32|3338.23|3329.53|3337.7|3329|30
1642338220000|2022-01-16 13:03:40|3337.93|3329.23|3336.64|3327.94|3338.07|3329.37|3336.44|3327.74|34
1642338230000|2022-01-16 13:03:50|3336.77|3328.07|3337.31|3328.61|3337.66|3328.96|3336.71|3328.01|27
1642338240000|2022-01-16 13:04:00|3337.5|3328.8|3337.01|3328.31|3337.5|3328.8|3336.8|3328.1|32
1642338250000|2022-01-16 13:04:10|3336.96|3328.26|3337.16|3328.46|3337.27|3328.57|3336.41|3327.71|21
1642338260000|2022-01-16 13:04:20|3336.77|3328.07|3336.75|3328.05|3337.64|3328.94|3336.57|3327.87|28
1642338270000|2022-01-16 13:04:30|3337.44|3328.74|3336.54|3327.84|3337.44|3328.74|3335.93|3327.23|31
1642338280000|2022-01-16 13:04:40|3336.46|3327.76|3336.49|3327.79|3337.08|3328.38|3336.41|3327.71|28
1642338290000|2022-01-16 13:04:50|3336.87|3328.17|3336.82|3328.12|3338.12|3329.42|3336.34|3327.64|30
1642338300000|2022-01-16 13:05:00|3336.75|3328.05|3337.07|3328.37|3338.11|3329.41|3336.75|3328.05|33
1642338310000|2022-01-16 13:05:10|3337.35|3328.65|3337.07|3328.37|3337.78|3329.08|3337.03|3328.33|30
1642338320000|2022-01-16 13:05:20|3337.11|3328.41|3337.55|3328.85|3337.81|3329.11|3336.82|3328.12|34
1642338330000|2022-01-16 13:05:30|3337.61|3328.91|3337.2|3328.5|3337.81|3329.11|3337.2|3328.5|32
1642338340000|2022-01-16 13:05:40|3337.45|3328.75|3337.6|3328.9|3337.75|3329.05|3337.07|3328.37|25
1642338350000|2022-01-16 13:05:50|3337.72|3329.02|3337.03|3328.33|3337.72|3329.02|3336.98|3328.28|15
1642338360000|2022-01-16 13:06:00|3337.27|3328.57|3336.69|3327.99|3337.27|3328.57|3336.65|3327.95|28
1642338370000|2022-01-16 13:06:10|3336.67|3327.97|3337.08|3328.38|3337.1|3328.4|3336.29|3327.59|31
1642338380000|2022-01-16 13:06:20|3336.89|3328.19|3337.2|3328.5|3337.31|3328.61|3336.31|3327.61|35
1642338390000|2022-01-16 13:06:30|3337.13|3328.43|3336.72|3328.02|3337.13|3328.43|3336.41|3327.71|23
1642338400000|2022-01-16 13:06:40|3336.67|3327.97|3336.44|3327.74|3337.28|3328.58|3336.44|3327.74|20
1642338410000|2022-01-16 13:06:50|3336.42|3327.72|3336.91|3328.21|3337.22|3328.52|3336.41|3327.71|12
1642338420000|2022-01-16 13:07:00|3336.48|3327.78|3335.81|3327.11|3337.01|3328.31|3335.74|3327.04|28
1642338430000|2022-01-16 13:07:10|3335.8|3327.1|3335.53|3326.83|3335.96|3327.26|3335.18|3326.48|29
1642338440000|2022-01-16 13:07:20|3335.54|3326.84|3334.92|3326.22|3336.28|3327.58|3334.92|3326.22|30
1642338450000|2022-01-16 13:07:30|3334.88|3326.18|3333.08|3324.38|3334.88|3326.18|3332.44|3323.74|38
1642338460000|2022-01-16 13:07:40|3333.05|3324.35|3332.65|3323.95|3333.23|3324.53|3332.07|3323.37|32
1642338470000|2022-01-16 13:07:50|3332.6|3323.9|3332.64|3323.94|3332.9|3324.2|3332.5|3323.8|34
1642338480000|2022-01-16 13:08:00|3332.39|3323.69|3330.95|3322.25|3332.48|3323.78|3330.24|3321.54|39
1642338490000|2022-01-16 13:08:10|3331.08|3322.38|3331.1|3322.4|3331.53|3322.83|3330.39|3321.69|37
1642338500000|2022-01-16 13:08:20|3330.94|3322.24|3333.3|3324.6|3333.37|3324.67|3330.94|3322.24|38
1642338510000|2022-01-16 13:08:30|3333.37|3324.67|3333.42|3324.72|3333.67|3324.97|3332.68|3323.98|29
1642338520000|2022-01-16 13:08:40|3333.37|3324.67|3332.98|3324.28|3333.41|3324.71|3332.79|3324.09|33
1642338530000|2022-01-16 13:08:50|3332.93|3324.23|3333.37|3324.67|3334.24|3325.54|3332.89|3324.19|31
1642338540000|2022-01-16 13:09:00|3333.4|3324.7|3333.36|3324.66|3333.5|3324.8|3333.26|3324.56|22
1642338550000|2022-01-16 13:09:10|3333.42|3324.72|3333.2|3324.5|3333.5|3324.8|3333.17|3324.47|34
1642338560000|2022-01-16 13:09:20|3333.14|3324.44|3332.38|3323.68|3333.22|3324.52|3332.38|3323.68|33
1642338570000|2022-01-16 13:09:30|3332.37|3323.67|3332.7|3324|3332.7|3324|3332.37|3323.67|26
1642338580000|2022-01-16 13:09:40|3332.81|3324.11|3333.4|3324.7|3333.6|3324.9|3332.6|3323.9|23
1642338590000|2022-01-16 13:09:50|3333.22|3324.52|3333.53|3324.83|3333.7|3325|3333.16|3324.46|27
1642338600000|2022-01-16 13:10:00|3333.65|3324.95|3333.4|3324.7|3333.78|3325.08|3333.38|3324.68|32
1642338610000|2022-01-16 13:10:10|3333.45|3324.75|3332|3323.3|3333.68|3324.98|3331.75|3323.05|35
1642338620000|2022-01-16 13:10:20|3331.91|3323.21|3331.02|3322.32|3331.92|3323.22|3330.88|3322.18|36
1642338630000|2022-01-16 13:10:30|3330.96|3322.26|3330.21|3321.51|3331.02|3322.32|3330.21|3321.51|37
1642338640000|2022-01-16 13:10:40|3330.15|3321.45|3328.89|3320.19|3330.18|3321.48|3328.81|3320.11|39
1642338650000|2022-01-16 13:10:50|3329.23|3320.53|3330.45|3321.75|3330.64|3321.94|3328.93|3320.23|38
1642338660000|2022-01-16 13:11:00|3330.62|3321.92|3329.51|3320.81|3330.62|3321.92|3329.2|3320.5|37
1642338670000|2022-01-16 13:11:10|3328.89|3320.19|3329.3|3320.6|3329.41|3320.71|3328.89|3320.19|38
1642338680000|2022-01-16 13:11:20|3329.4|3320.7|3329.54|3320.84|3330.39|3321.69|3329.17|3320.47|32
1642338690000|2022-01-16 13:11:30|3329.62|3320.92|3329.7|3321|3330.35|3321.65|3329.45|3320.75|29
1642338700000|2022-01-16 13:11:40|3329.69|3320.99|3329.09|3320.39|3329.8|3321.1|3329.01|3320.31|29
1642338710000|2022-01-16 13:11:50|3329.11|3320.41|3329.71|3321.01|3329.71|3321.01|3329.02|3320.32|27
1642338720000|2022-01-16 13:12:00|3329.65|3320.95|3329.33|3320.63|3329.88|3321.18|3329.27|3320.57|30
1642338730000|2022-01-16 13:12:10|3329.24|3320.54|3328.99|3320.29|3329.52|3320.82|3328.48|3319.78|35
1642338740000|2022-01-16 13:12:20|3328.48|3319.78|3329.14|3320.44|3329.8|3321.1|3328.48|3319.78|35
1642338750000|2022-01-16 13:12:30|3329.02|3320.32|3330.24|3321.54|3330.54|3321.84|3329|3320.3|31
1642338760000|2022-01-16 13:12:40|3330.21|3321.51|3329.68|3320.98|3330.51|3321.81|3329.68|3320.98|27
1642338770000|2022-01-16 13:12:50|3329.69|3320.99|3330.11|3321.41|3330.48|3321.78|3329.6|3320.9|32
1642338780000|2022-01-16 13:13:00|3330.06|3321.36|3329.89|3321.19|3330.44|3321.74|3329.86|3321.16|10
1642338790000|2022-01-16 13:13:10|3329.87|3321.17|3330.55|3321.85|3330.64|3321.94|3329.5|3320.8|19
1642338800000|2022-01-16 13:13:20|3330.53|3321.83|3330.68|3321.98|3330.69|3321.99|3330.39|3321.69|13
1642338810000|2022-01-16 13:13:30|3330.4|3321.7|3330.46|3321.76|3330.68|3321.98|3330.31|3321.61|13
1642338820000|2022-01-16 13:13:40|3330.51|3321.81|3333.5|3324.8|3333.5|3324.8|3330.51|3321.81|31
1642338830000|2022-01-16 13:13:50|3333.4|3324.7|3332.88|3324.18|3333.4|3324.7|3332.28|3323.58|36
1642338840000|2022-01-16 13:14:00|3332.9|3324.2|3334.18|3325.48|3334.28|3325.58|3332.9|3324.2|34
1642338850000|2022-01-16 13:14:10|3335.4|3326.7|3335.73|3327.03|3335.86|3327.16|3334.4|3325.7|35
1642338860000|2022-01-16 13:14:20|3335.68|3326.98|3333.6|3324.9|3335.68|3326.98|3333.44|3324.74|37
1642338870000|2022-01-16 13:14:30|3333.18|3324.48|3333.23|3324.53|3333.58|3324.88|3332.47|3323.77|38
1642338880000|2022-01-16 13:14:40|3333.17|3324.47|3332.96|3324.26|3333.17|3324.47|3332.24|3323.54|38
1642338890000|2022-01-16 13:14:50|3332.31|3323.61|3332.63|3323.93|3333.52|3324.82|3332.18|3323.48|35
1642338900000|2022-01-16 13:15:00|3332.62|3323.92|3332.66|3323.96|3333.15|3324.45|3332.47|3323.77|35
1642338910000|2022-01-16 13:15:10|3332.56|3323.86|3330.78|3322.08|3333.08|3324.38|3330.77|3322.07|37
1642338920000|2022-01-16 13:15:20|3330.79|3322.09|3329.93|3321.23|3331.03|3322.33|3329.82|3321.12|37
1642338930000|2022-01-16 13:15:30|3330|3321.3|3329.4|3320.7|3330.17|3321.47|3329.4|3320.7|34
1642338940000|2022-01-16 13:15:40|3329.25|3320.55|3328.89|3320.19|3329.47|3320.77|3328.82|3320.12|27
1642338950000|2022-01-16 13:15:50|3329.09|3320.39|3328.62|3319.92|3329.25|3320.55|3328.62|3319.92|34
1642338960000|2022-01-16 13:16:00|3328.52|3319.82|3328.72|3320.02|3329.06|3320.36|3328.49|3319.79|33
1642338970000|2022-01-16 13:16:10|3329.27|3320.57|3328.6|3319.9|3329.32|3320.62|3328.43|3319.73|34
1642338980000|2022-01-16 13:16:20|3329.05|3320.35|3328.63|3319.93|3329.19|3320.49|3328.58|3319.88|24
1642338990000|2022-01-16 13:16:30|3328.73|3320.03|3328.62|3319.92|3329.02|3320.32|3328.5|3319.8|32
1642339000000|2022-01-16 13:16:40|3328.69|3319.99|3328.73|3320.03|3329.29|3320.59|3328.63|3319.93|36
1642339010000|2022-01-16 13:16:50|3328.69|3319.99|3328.71|3320.01|3329.1|3320.4|3328.54|3319.84|33
1642339020000|2022-01-16 13:17:00|3328.77|3320.07|3328.41|3319.71|3329.06|3320.36|3328.41|3319.71|33
1642339030000|2022-01-16 13:17:10|3328.46|3319.76|3326.87|3318.17|3328.46|3319.76|3326.75|3318.05|34
1642339040000|2022-01-16 13:17:20|3326.19|3317.49|3324.29|3315.59|3326.19|3317.49|3323.63|3314.93|38
1642339050000|2022-01-16 13:17:30|3324.37|3315.67|3324.17|3315.47|3325.36|3316.66|3324.16|3315.46|36
1642339060000|2022-01-16 13:17:40|3323.81|3315.11|3322.54|3313.84|3324.09|3315.39|3322.46|3313.76|38
1642339070000|2022-01-16 13:17:50|3322.28|3313.58|3321.64|3312.94|3322.54|3313.84|3321.57|3312.87|37
1642339080000|2022-01-16 13:18:00|3320.95|3312.25|3319.06|3310.36|3321.8|3313.1|3318.92|3310.22|36
1642339090000|2022-01-16 13:18:10|3318.48|3309.78|3320.55|3311.85|3320.93|3312.23|3318.48|3309.78|36
1642339100000|2022-01-16 13:18:20|3320.59|3311.89|3323.54|3314.84|3323.55|3314.85|3320.54|3311.84|33
1642339110000|2022-01-16 13:18:30|3323.53|3314.83|3323.86|3315.16|3323.86|3315.16|3322.58|3313.88|25
1642339120000|2022-01-16 13:18:40|3324.03|3315.33|3322.02|3313.32|3324.3|3315.6|3321.66|3312.96|37
1642339130000|2022-01-16 13:18:50|3321.95|3313.25|3321.99|3313.29|3322.17|3313.47|3321.23|3312.53|33
1642339140000|2022-01-16 13:19:00|3322.07|3313.37|3322.02|3313.32|3322.99|3314.29|3321.7|3313|29
1642339150000|2022-01-16 13:19:10|3322.07|3313.37|3321.76|3313.06|3322.14|3313.44|3321.42|3312.72|26
1642339160000|2022-01-16 13:19:20|3321.36|3312.66|3320.5|3311.8|3321.36|3312.66|3320.33|3311.63|21
1642339170000|2022-01-16 13:19:30|3320.48|3311.78|3320.16|3311.46|3320.86|3312.16|3319.97|3311.27|33
1642339180000|2022-01-16 13:19:40|3320.04|3311.34|3319.95|3311.25|3320.42|3311.72|3319.82|3311.12|28
1642339190000|2022-01-16 13:19:50|3319.93|3311.23|3320.94|3312.24|3321.07|3312.37|3319.88|3311.18|38
1642339200000|2022-01-16 13:20:00|3320.84|3312.14|3321.25|3312.55|3321.37|3312.67|3320.55|3311.85|35
1642339210000|2022-01-16 13:20:10|3322.08|3313.38|3321.05|3312.35|3322.08|3313.38|3320.5|3311.8|34
1642339220000|2022-01-16 13:20:20|3320.82|3312.12|3320.71|3312.01|3321.69|3312.99|3320.64|3311.94|35
1642339230000|2022-01-16 13:20:30|3320.6|3311.9|3319.87|3311.17|3320.64|3311.94|3319.46|3310.76|37
1642339240000|2022-01-16 13:20:40|3319.79|3311.09|3319.58|3310.88|3319.79|3311.09|3319.52|3310.82|30
1642339250000|2022-01-16 13:20:50|3319.6|3310.9|3318.43|3309.73|3319.83|3311.13|3318.35|3309.65|36
1642339260000|2022-01-16 13:21:00|3318.4|3309.7|3317.02|3308.32|3318.4|3309.7|3316.4|3307.7|36
1642339270000|2022-01-16 13:21:10|3316.91|3308.21|3317.45|3308.75|3318.45|3309.75|3316.91|3308.21|37
1642339280000|2022-01-16 13:21:20|3318.04|3309.34|3317.74|3309.04|3318.45|3309.75|3317.58|3308.88|36
1642339290000|2022-01-16 13:21:30|3318.36|3309.66|3318.48|3309.78|3318.76|3310.06|3317.7|3309|35
1642339300000|2022-01-16 13:21:40|3318.44|3309.74|3318.18|3309.48|3318.44|3309.74|3318.11|3309.41|25
1642339310000|2022-01-16 13:21:50|3318.09|3309.39|3317.69|3308.99|3318.24|3309.54|3317.65|3308.95|31
1642339320000|2022-01-16 13:22:00|3317.68|3308.98|3318.5|3309.8|3318.65|3309.95|3317.59|3308.89|31
1642339330000|2022-01-16 13:22:10|3318.44|3309.74|3318.3|3309.6|3318.91|3310.21|3318.08|3309.38|23
1642339340000|2022-01-16 13:22:20|3318.33|3309.63|3318.28|3309.58|3318.86|3310.16|3318.28|3309.58|12
1642339350000|2022-01-16 13:22:30|3318.29|3309.59|3320.98|3312.28|3320.98|3312.28|3318.29|3309.59|19
1642339360000|2022-01-16 13:22:40|3319.24|3310.54|3318.82|3310.12|3320.43|3311.73|3318.82|3310.12|28
1642339370000|2022-01-16 13:22:50|3319.03|3310.33|3320|3311.3|3320|3311.3|3318.71|3310.01|20
1642339380000|2022-01-16 13:23:00|3319.57|3310.87|3319.74|3311.04|3320.24|3311.54|3318.83|3310.13|33
1642339390000|2022-01-16 13:23:10|3320.04|3311.34|3320.05|3311.35|3320.08|3311.38|3318.98|3310.28|24
1642339400000|2022-01-16 13:23:20|3320.01|3311.31|3319.88|3311.18|3320.19|3311.49|3319.11|3310.41|34
1642339410000|2022-01-16 13:23:30|3319.86|3311.16|3318.37|3309.67|3320.02|3311.32|3318.37|3309.67|30
1642339420000|2022-01-16 13:23:40|3319.23|3310.53|3319.24|3310.54|3320.36|3311.66|3318.46|3309.76|27
1642339430000|2022-01-16 13:23:50|3319.37|3310.67|3320.56|3311.86|3320.56|3311.86|3319.37|3310.67|15
1642339440000|2022-01-16 13:24:00|3320.54|3311.84|3320.39|3311.69|3320.69|3311.99|3320.07|3311.37|29
1642339450000|2022-01-16 13:24:10|3320.4|3311.7|3318.88|3310.18|3320.4|3311.7|3318.76|3310.06|36
1642339460000|2022-01-16 13:24:20|3318.96|3310.26|3319.21|3310.51|3319.68|3310.98|3318.87|3310.17|34
1642339470000|2022-01-16 13:24:30|3319.63|3310.93|3318.62|3309.92|3319.63|3310.93|3318.57|3309.87|29
1642339480000|2022-01-16 13:24:40|3318.65|3309.95|3316.96|3308.26|3318.66|3309.96|3316.68|3307.98|35
1642339490000|2022-01-16 13:24:50|3316.98|3308.28|3317.39|3308.69|3317.49|3308.79|3315.89|3307.19|35
1642339500000|2022-01-16 13:25:00|3317.37|3308.67|3316.38|3307.68|3317.37|3308.67|3316.12|3307.42|36
1642339510000|2022-01-16 13:25:10|3316.44|3307.74|3313.35|3304.65|3316.53|3307.83|3313.35|3304.65|38
1642339520000|2022-01-16 13:25:20|3313.12|3304.42|3313.02|3304.32|3313.19|3304.49|3312.85|3304.15|32
1642339530000|2022-01-16 13:25:30|3313.05|3304.35|3312.22|3303.52|3313.05|3304.35|3311.69|3302.99|35
1642339540000|2022-01-16 13:25:40|3312.26|3303.56|3305.49|3296.79|3312.36|3303.66|3304.15|3295.45|39
1642339550000|2022-01-16 13:25:50|3305.51|3296.81|3304.02|3295.32|3306.63|3297.93|3303.28|3294.58|40
1642339560000|2022-01-16 13:26:00|3304|3295.3|3303.62|3294.92|3305.49|3296.79|3303.62|3294.92|40
1642339570000|2022-01-16 13:26:10|3303.61|3294.91|3302.77|3294.07|3303.73|3295.03|3302.61|3293.91|38
1642339580000|2022-01-16 13:26:20|3302.97|3294.27|3299.74|3291.04|3303.46|3294.76|3299.74|3291.04|40
1642339590000|2022-01-16 13:26:30|3297.87|3289.17|3292.24|3283.54|3298.27|3289.57|3291.98|3283.28|40
1642339600000|2022-01-16 13:26:40|3292.9|3284.2|3289.78|3281.08|3293.2|3284.5|3286.61|3277.91|40
1642339610000|2022-01-16 13:26:50|3290.06|3281.36|3293.47|3284.77|3293.47|3284.77|3290.06|3281.36|39
1642339620000|2022-01-16 13:27:00|3293.64|3284.94|3292.76|3284.06|3293.92|3285.22|3291.68|3282.98|36
1642339630000|2022-01-16 13:27:10|3293.11|3284.41|3296.1|3287.4|3296.23|3287.53|3292.57|3283.87|40
1642339640000|2022-01-16 13:27:20|3296|3287.3|3296.5|3287.8|3298.19|3289.49|3295.97|3287.27|36
1642339650000|2022-01-16 13:27:30|3296.43|3287.73|3296.63|3287.93|3296.94|3288.24|3296.24|3287.54|32
1642339660000|2022-01-16 13:27:40|3297.36|3288.66|3294.32|3285.62|3297.52|3288.82|3294.32|3285.62|36
1642339670000|2022-01-16 13:27:50|3293.86|3285.16|3296.07|3287.37|3296.09|3287.39|3293.34|3284.64|39
1642339680000|2022-01-16 13:28:00|3295.89|3287.19|3293.91|3285.21|3297.13|3288.43|3293.75|3285.05|39
1642339690000|2022-01-16 13:28:10|3293.29|3284.59|3292.66|3283.96|3293.67|3284.97|3292.66|3283.96|39
1642339700000|2022-01-16 13:28:20|3291.62|3282.92|3290.81|3282.11|3292.14|3283.44|3289.85|3281.15|39
1642339710000|2022-01-16 13:28:30|3291.27|3282.57|3292.08|3283.38|3292.77|3284.07|3290.79|3282.09|38
1642339720000|2022-01-16 13:28:40|3292.23|3283.53|3290.27|3281.57|3292.36|3283.66|3290.21|3281.51|39
1642339730000|2022-01-16 13:28:50|3290.42|3281.72|3289.77|3281.07|3291.12|3282.42|3288.45|3279.75|40
1642339740000|2022-01-16 13:29:00|3289.76|3281.06|3289.79|3281.09|3290.43|3281.73|3288.83|3280.13|40
1642339750000|2022-01-16 13:29:10|3289.93|3281.23|3288.76|3280.06|3290.08|3281.38|3288.76|3280.06|35
1642339760000|2022-01-16 13:29:20|3288.51|3279.81|3287.9|3279.2|3289.34|3280.64|3286.58|3277.88|40
1642339770000|2022-01-16 13:29:30|3287.91|3279.21|3289.2|3280.5|3290.02|3281.32|3287.81|3279.11|38
1642339780000|2022-01-16 13:29:40|3289.29|3280.59|3279.73|3271.03|3289.69|3280.99|3279.73|3271.03|40
1642339790000|2022-01-16 13:29:50|3280.27|3271.57|3282.73|3274.03|3283.15|3274.45|3279.2|3270.5|37
1642339800000|2022-01-16 13:30:00|3282.94|3274.24|3282.75|3274.05|3283.11|3274.41|3281.12|3272.42|38
1642339810000|2022-01-16 13:30:10|3282.69|3273.99|3283.93|3275.23|3285.49|3276.79|3282.69|3273.99|39
1642339820000|2022-01-16 13:30:20|3283.89|3275.19|3283.79|3275.09|3285.5|3276.8|3283.76|3275.06|36
1642339830000|2022-01-16 13:30:30|3283.99|3275.29|3290.04|3281.34|3290.04|3281.34|3283.97|3275.27|33
1642339840000|2022-01-16 13:30:40|3290.62|3281.92|3294.44|3285.74|3294.73|3286.03|3289.89|3281.19|40
1642339850000|2022-01-16 13:30:50|3294.85|3286.15|3295.26|3286.56|3296|3287.3|3294.51|3285.81|39
1642339860000|2022-01-16 13:31:00|3295.07|3286.37|3294.78|3286.08|3295.46|3286.76|3293.63|3284.93|40
1642339870000|2022-01-16 13:31:10|3294.45|3285.75|3296.35|3287.65|3296.35|3287.65|3294.45|3285.75|36
1642339880000|2022-01-16 13:31:20|3296.57|3287.87|3297|3288.3|3297.62|3288.92|3295.74|3287.04|39
1642339890000|2022-01-16 13:31:30|3296.87|3288.17|3299.2|3290.5|3299.2|3290.5|3296.42|3287.72|39
1642339900000|2022-01-16 13:31:40|3299.12|3290.42|3299.51|3290.81|3300.37|3291.67|3299.12|3290.42|36
1642339910000|2022-01-16 13:31:50|3299.63|3290.93|3300.88|3292.18|3301.15|3292.45|3299.41|3290.71|39
1642339920000|2022-01-16 13:32:00|3302.48|3293.78|3300.27|3291.57|3303.04|3294.34|3300.16|3291.46|38
1642339930000|2022-01-16 13:32:10|3300.28|3291.58|3301.52|3292.82|3301.87|3293.17|3299.24|3290.54|39
1642339940000|2022-01-16 13:32:20|3301.55|3292.85|3303.11|3294.41|3303.12|3294.42|3301.17|3292.47|36
1642339950000|2022-01-16 13:32:30|3303.05|3294.35|3302.22|3293.52|3303.23|3294.53|3301.44|3292.74|38
1642339960000|2022-01-16 13:32:40|3302.38|3293.68|3303.94|3295.24|3305.6|3296.9|3301.96|3293.26|37
1642339970000|2022-01-16 13:32:50|3303.99|3295.29|3301.98|3293.28|3304.46|3295.76|3301.98|3293.28|35
1642339980000|2022-01-16 13:33:00|3302|3293.3|3302.71|3294.01|3304.1|3295.4|3301.75|3293.05|36
1642339990000|2022-01-16 13:33:10|3302.53|3293.83|3300.72|3292.02|3302.63|3293.93|3300.47|3291.77|38
1642340000000|2022-01-16 13:33:20|3300.59|3291.89|3297.62|3288.92|3300.81|3292.11|3297.45|3288.75|36
1642340010000|2022-01-16 13:33:30|3297.1|3288.4|3298.23|3289.53|3300.21|3291.51|3296.68|3287.98|40
1642340020000|2022-01-16 13:33:40|3298.24|3289.54|3300.61|3291.91|3300.76|3292.06|3298.24|3289.54|36
1642340030000|2022-01-16 13:33:50|3300.62|3291.92|3300.35|3291.65|3301.21|3292.51|3299.98|3291.28|29
1642340040000|2022-01-16 13:34:00|3299.54|3290.84|3300.22|3291.52|3300.22|3291.52|3299.2|3290.5|39
1642340050000|2022-01-16 13:34:10|3300.14|3291.44|3301.21|3292.51|3302.05|3293.35|3300.14|3291.44|36
1642340060000|2022-01-16 13:34:20|3301.23|3292.53|3301.47|3292.77|3301.61|3292.91|3300.9|3292.2|35
1642340070000|2022-01-16 13:34:30|3301.39|3292.69|3299.56|3290.86|3301.52|3292.82|3299.3|3290.6|37
1642340080000|2022-01-16 13:34:40|3300.14|3291.44|3300.28|3291.58|3300.82|3292.12|3299.55|3290.85|39
1642340090000|2022-01-16 13:34:50|3300.08|3291.38|3300.8|3292.1|3300.94|3292.24|3299.58|3290.88|37
1642340100000|2022-01-16 13:35:00|3300.79|3292.09|3300.59|3291.89|3301.48|3292.78|3298.97|3290.27|38
1642340110000|2022-01-16 13:35:10|3300.62|3291.92|3301.61|3292.91|3301.97|3293.27|3300.45|3291.75|33
1642340120000|2022-01-16 13:35:20|3301.7|3293|3302.39|3293.69|3302.45|3293.75|3301.59|3292.89|32
1642340130000|2022-01-16 13:35:30|3301.69|3292.99|3302.23|3293.53|3302.32|3293.62|3301.47|3292.77|35
1642340140000|2022-01-16 13:35:40|3302.24|3293.54|3300.55|3291.85|3302.46|3293.76|3300.55|3291.85|40
1642340150000|2022-01-16 13:35:50|3300.24|3291.54|3300.1|3291.4|3301.58|3292.88|3299.62|3290.92|40
1642340160000|2022-01-16 13:36:00|3300.32|3291.62|3298.71|3290.01|3300.93|3292.23|3298.52|3289.82|39
1642340170000|2022-01-16 13:36:10|3298.6|3289.9|3299.48|3290.78|3299.53|3290.83|3297.62|3288.92|37
1642340180000|2022-01-16 13:36:20|3299.28|3290.58|3299.55|3290.85|3299.65|3290.95|3298.84|3290.14|36
1642340190000|2022-01-16 13:36:30|3298.57|3289.87|3298.58|3289.88|3300.01|3291.31|3298.45|3289.75|38
1642340200000|2022-01-16 13:36:40|3298.7|3290|3298.38|3289.68|3299.13|3290.43|3297.61|3288.91|38
1642340210000|2022-01-16 13:36:50|3298.46|3289.76|3298.95|3290.25|3299.22|3290.52|3297.92|3289.22|37
1642340220000|2022-01-16 13:37:00|3298.96|3290.26|3297.82|3289.12|3299.21|3290.51|3297.77|3289.07|36
1642340230000|2022-01-16 13:37:10|3297.81|3289.11|3297.5|3288.8|3298.36|3289.66|3297.4|3288.7|32
1642340240000|2022-01-16 13:37:20|3297.36|3288.66|3296.67|3287.97|3297.45|3288.75|3296.44|3287.74|37
1642340250000|2022-01-16 13:37:30|3296.79|3288.09|3298.25|3289.55|3298.25|3289.55|3296.6|3287.9|36
1642340260000|2022-01-16 13:37:40|3298.23|3289.53|3299.31|3290.61|3299.96|3291.26|3298.23|3289.53|37
1642340270000|2022-01-16 13:37:50|3299.4|3290.7|3300.39|3291.69|3300.77|3292.07|3299.4|3290.7|35
1642340280000|2022-01-16 13:38:00|3300.43|3291.73|3300.77|3292.07|3301.1|3292.4|3300.09|3291.39|37
1642340290000|2022-01-16 13:38:10|3300.8|3292.1|3300.85|3292.15|3301.11|3292.41|3300.52|3291.82|31
1642340300000|2022-01-16 13:38:20|3300.83|3292.13|3300.81|3292.11|3301.12|3292.42|3300.06|3291.36|35
1642340310000|2022-01-16 13:38:30|3300.8|3292.1|3300.55|3291.85|3301.31|3292.61|3300.25|3291.55|34
1642340320000|2022-01-16 13:38:40|3300.54|3291.84|3301.48|3292.78|3301.48|3292.78|3300.5|3291.8|19
1642340330000|2022-01-16 13:38:50|3300.89|3292.19|3301.55|3292.85|3301.7|3293|3300.78|3292.08|30
1642340340000|2022-01-16 13:39:00|3301.92|3293.22|3303.97|3295.27|3305.1|3296.4|3301.44|3292.74|34
1642340350000|2022-01-16 13:39:10|3303.95|3295.25|3304.86|3296.16|3305.98|3297.28|3303.95|3295.25|33
1642340360000|2022-01-16 13:39:20|3304.95|3296.25|3305.41|3296.71|3305.57|3296.87|3304.36|3295.66|34
1642340370000|2022-01-16 13:39:30|3305.51|3296.81|3305.29|3296.59|3306.09|3297.39|3304.36|3295.66|36
1642340380000|2022-01-16 13:39:40|3305.23|3296.53|3304.29|3295.59|3305.25|3296.55|3304.21|3295.51|38
1642340390000|2022-01-16 13:39:50|3303.72|3295.02|3303.9|3295.2|3304.16|3295.46|3303.67|3294.97|32
1642340400000|2022-01-16 13:40:00|3304.05|3295.35|3302.95|3294.25|3304.06|3295.36|3301.97|3293.27|32
1642340410000|2022-01-16 13:40:10|3303.13|3294.43|3303.11|3294.41|3304.12|3295.42|3302.8|3294.1|38
1642340420000|2022-01-16 13:40:20|3303.17|3294.47|3302.18|3293.48|3303.32|3294.62|3302.17|3293.47|37
1642340430000|2022-01-16 13:40:30|3302.04|3293.34|3301.66|3292.96|3302.16|3293.46|3301.54|3292.84|37
1642340440000|2022-01-16 13:40:40|3301.77|3293.07|3301.34|3292.64|3302.09|3293.39|3300.93|3292.23|36
1642340450000|2022-01-16 13:40:50|3301.84|3293.14|3302.45|3293.75|3302.8|3294.1|3301.23|3292.53|36
1642340460000|2022-01-16 13:41:00|3302.61|3293.91|3301.75|3293.05|3302.61|3293.91|3301.74|3293.04|25
1642340470000|2022-01-16 13:41:10|3302.33|3293.63|3302.94|3294.24|3303.85|3295.15|3301.35|3292.65|38
1642340480000|2022-01-16 13:41:20|3303.55|3294.85|3305.15|3296.45|3305.15|3296.45|3302.89|3294.19|36
1642340490000|2022-01-16 13:41:30|3304.24|3295.54|3305.3|3296.6|3305.3|3296.6|3303.95|3295.25|33
1642340500000|2022-01-16 13:41:40|3305.91|3297.21|3305.26|3296.56|3306.72|3298.02|3305.21|3296.51|35
1642340510000|2022-01-16 13:41:50|3305.21|3296.51|3304.55|3295.85|3305.34|3296.64|3304.1|3295.4|35
1642340520000|2022-01-16 13:42:00|3304.53|3295.83|3304.7|3296|3305.41|3296.71|3303.61|3294.91|37
1642340530000|2022-01-16 13:42:10|3304.74|3296.04|3306.65|3297.95|3306.86|3298.16|3304.74|3296.04|29
1642340540000|2022-01-16 13:42:20|3306.64|3297.94|3307.06|3298.36|3308.01|3299.31|3306.64|3297.94|33
1642340550000|2022-01-16 13:42:30|3307.05|3298.35|3306.39|3297.69|3307.13|3298.43|3306.22|3297.52|31
1642340560000|2022-01-16 13:42:40|3306.77|3298.07|3306.82|3298.12|3307.39|3298.69|3306.77|3298.07|37
1642340570000|2022-01-16 13:42:50|3306.7|3298|3306.11|3297.41|3307.25|3298.55|3305.49|3296.79|35
1642340580000|2022-01-16 13:43:00|3306.07|3297.37|3308.7|3300|3308.7|3300|3306.07|3297.37|37
1642340590000|2022-01-16 13:43:10|3308.8|3300.1|3305.96|3297.26|3308.8|3300.1|3305.93|3297.23|40
1642340600000|2022-01-16 13:43:20|3306.13|3297.43|3306.14|3297.44|3307.61|3298.91|3306.13|3297.43|36
1642340610000|2022-01-16 13:43:30|3306.21|3297.51|3307.75|3299.05|3307.75|3299.05|3305.04|3296.34|40
1642340620000|2022-01-16 13:43:40|3307.65|3298.95|3306.91|3298.21|3307.65|3298.95|3306.76|3298.06|37
1642340630000|2022-01-16 13:43:50|3306.87|3298.17|3308.22|3299.52|3308.27|3299.57|3306.87|3298.17|29
1642340640000|2022-01-16 13:44:00|3308.15|3299.45|3308.91|3300.21|3309.19|3300.49|3307.95|3299.25|35
1642340650000|2022-01-16 13:44:10|3309.15|3300.45|3312.67|3303.97|3312.82|3304.12|3309.13|3300.43|38
1642340660000|2022-01-16 13:44:20|3312.76|3304.06|3313.15|3304.45|3313.44|3304.74|3312.22|3303.52|38
1642340670000|2022-01-16 13:44:30|3313.14|3304.44|3313.28|3304.58|3313.72|3305.02|3312.92|3304.22|38
1642340680000|2022-01-16 13:44:40|3313.01|3304.31|3314.19|3305.49|3314.3|3305.6|3312.98|3304.28|37
1642340690000|2022-01-16 13:44:50|3313.42|3304.72|3313.76|3305.06|3314.73|3306.03|3313.32|3304.62|34
1642340700000|2022-01-16 13:45:00|3313.92|3305.22|3315.28|3306.58|3315.54|3306.84|3313.92|3305.22|34
1642340710000|2022-01-16 13:45:10|3315.41|3306.71|3314.61|3305.91|3315.41|3306.71|3314.57|3305.87|34
1642340720000|2022-01-16 13:45:20|3314.57|3305.87|3313.06|3304.36|3314.77|3306.07|3312.67|3303.97|38
1642340730000|2022-01-16 13:45:30|3313.07|3304.37|3312.95|3304.25|3313.15|3304.45|3312.82|3304.12|33
1642340740000|2022-01-16 13:45:40|3312.76|3304.06|3312.24|3303.54|3313.28|3304.58|3312.24|3303.54|30
1642340750000|2022-01-16 13:45:50|3312.21|3303.51|3313.08|3304.38|3313.28|3304.58|3311.17|3302.47|33
1642340760000|2022-01-16 13:46:00|3313.01|3304.31|3311.28|3302.58|3313.04|3304.34|3311.24|3302.54|37
1642340770000|2022-01-16 13:46:10|3311.11|3302.41|3309.05|3300.35|3311.11|3302.41|3308.92|3300.22|39
1642340780000|2022-01-16 13:46:20|3308.76|3300.06|3309.95|3301.25|3310.14|3301.44|3308.35|3299.65|37
1642340790000|2022-01-16 13:46:30|3310.02|3301.32|3307.95|3299.25|3310.02|3301.32|3307.94|3299.24|34
1642340800000|2022-01-16 13:46:40|3308|3299.3|3307.74|3299.04|3308.04|3299.34|3305.21|3296.51|35
1642340810000|2022-01-16 13:46:50|3307.7|3299|3307.8|3299.1|3307.8|3299.1|3306.57|3297.87|37
1642340820000|2022-01-16 13:47:00|3307.92|3299.22|3306.05|3297.35|3307.98|3299.28|3305.86|3297.16|37
1642340830000|2022-01-16 13:47:10|3306.14|3297.44|3306.21|3297.51|3306.4|3297.7|3306.01|3297.31|31
1642340840000|2022-01-16 13:47:20|3306.22|3297.52|3306.13|3297.43|3306.4|3297.7|3306.05|3297.35|35
1642340850000|2022-01-16 13:47:30|3306.21|3297.51|3306.85|3298.15|3307.61|3298.91|3306.09|3297.39|37
1642340860000|2022-01-16 13:47:40|3306.75|3298.05|3307.73|3299.03|3307.83|3299.13|3306.69|3297.99|30
1642340870000|2022-01-16 13:47:50|3307.77|3299.07|3308.21|3299.51|3308.28|3299.58|3307.35|3298.65|31
1642340880000|2022-01-16 13:48:00|3308.26|3299.56|3308.05|3299.35|3308.29|3299.59|3307.07|3298.37|35
1642340890000|2022-01-16 13:48:10|3307.78|3299.08|3306.21|3297.51|3307.79|3299.09|3306.21|3297.51|36
1642340900000|2022-01-16 13:48:20|3305.95|3297.25|3305.8|3297.1|3306.24|3297.54|3305.09|3296.39|38
1642340910000|2022-01-16 13:48:30|3305.78|3297.08|3306.58|3297.88|3307.05|3298.35|3305.41|3296.71|31
1642340920000|2022-01-16 13:48:40|3306.47|3297.77|3305.79|3297.09|3306.52|3297.82|3305.42|3296.72|37
1642340930000|2022-01-16 13:48:50|3306|3297.3|3305.37|3296.67|3306.22|3297.52|3305.19|3296.49|34
1642340940000|2022-01-16 13:49:00|3304.9|3296.2|3306.11|3297.41|3306.74|3298.04|3304.9|3296.2|33
1642340950000|2022-01-16 13:49:10|3305.93|3297.23|3306.76|3298.06|3306.76|3298.06|3305.24|3296.54|30
1642340960000|2022-01-16 13:49:20|3306.6|3297.9|3306.66|3297.96|3306.76|3298.06|3305.61|3296.91|35
1642340970000|2022-01-16 13:49:30|3306.86|3298.16|3307.15|3298.45|3307.26|3298.56|3306.23|3297.53|32
1642340980000|2022-01-16 13:49:40|3306.87|3298.17|3307.45|3298.75|3307.47|3298.77|3306.61|3297.91|34
1642340990000|2022-01-16 13:49:50|3307.46|3298.76|3307.04|3298.34|3307.46|3298.76|3306.4|3297.7|37
1642341000000|2022-01-16 13:50:00|3307.21|3298.51|3306.53|3297.83|3307.25|3298.55|3306.31|3297.61|34
1642341010000|2022-01-16 13:50:10|3306.8|3298.1|3308.61|3299.91|3308.81|3300.11|3306.8|3298.1|29
1642341020000|2022-01-16 13:50:20|3308.75|3300.05|3308.05|3299.35|3308.79|3300.09|3308.02|3299.32|33
1642341030000|2022-01-16 13:50:30|3308.07|3299.37|3310.02|3301.32|3310.2|3301.5|3308.04|3299.34|34
1642341040000|2022-01-16 13:50:40|3309.75|3301.05|3309.73|3301.03|3310.17|3301.47|3308.54|3299.84|35
1642341050000|2022-01-16 13:50:50|3309.78|3301.08|3309.01|3300.31|3309.78|3301.08|3308.64|3299.94|32
1642341060000|2022-01-16 13:51:00|3308.71|3300.01|3309.35|3300.65|3309.51|3300.81|3308.67|3299.97|25
1642341070000|2022-01-16 13:51:10|3310.03|3301.33|3310.04|3301.34|3310.05|3301.35|3309.35|3300.65|14
1642341080000|2022-01-16 13:51:20|3310.03|3301.33|3311.22|3302.52|3311.27|3302.57|3310.03|3301.33|25
1642341090000|2022-01-16 13:51:30|3311.2|3302.5|3311.04|3302.34|3311.48|3302.78|3310.95|3302.25|30
1642341100000|2022-01-16 13:51:40|3311.03|3302.33|3312.65|3303.95|3312.65|3303.95|3310.76|3302.06|31
1642341110000|2022-01-16 13:51:50|3312.55|3303.85|3312.49|3303.79|3312.59|3303.89|3311.2|3302.5|33
1642341120000|2022-01-16 13:52:00|3312.47|3303.77|3312.1|3303.4|3312.51|3303.81|3310.98|3302.28|34
1642341130000|2022-01-16 13:52:10|3311.58|3302.88|3311.72|3303.02|3312.93|3304.23|3311.08|3302.38|32
1642341140000|2022-01-16 13:52:20|3312.12|3303.42|3311.84|3303.14|3313.08|3304.38|3311.84|3303.14|36
1642341150000|2022-01-16 13:52:30|3312|3303.3|3312.32|3303.62|3313.48|3304.78|3311.84|3303.14|18
1642341160000|2022-01-16 13:52:40|3312.26|3303.56|3312.67|3303.97|3313.6|3304.9|3312.26|3303.56|30
1642341170000|2022-01-16 13:52:50|3312.41|3303.71|3313.48|3304.78|3313.52|3304.82|3312.41|3303.71|36
1642341180000|2022-01-16 13:53:00|3312.87|3304.17|3313.62|3304.92|3313.62|3304.92|3312.76|3304.06|12
1642341190000|2022-01-16 13:53:10|3313.76|3305.06|3313.51|3304.81|3314.08|3305.38|3313.37|3304.67|31
1642341200000|2022-01-16 13:53:20|3313.64|3304.94|3313.65|3304.95|3314.31|3305.61|3313.42|3304.72|30
1642341210000|2022-01-16 13:53:30|3313.64|3304.94|3314.22|3305.52|3315.08|3306.38|3313.36|3304.66|30
1642341220000|2022-01-16 13:53:40|3314.27|3305.57|3314.5|3305.8|3315.08|3306.38|3313.9|3305.2|29
1642341230000|2022-01-16 13:53:50|3314.49|3305.79|3314.9|3306.2|3315.53|3306.83|3313.96|3305.26|27
1642341240000|2022-01-16 13:54:00|3314.43|3305.73|3314.56|3305.86|3315.09|3306.39|3314.04|3305.34|36
1642341250000|2022-01-16 13:54:10|3314.51|3305.81|3316.79|3308.09|3317.39|3308.69|3314.27|3305.57|36
1642341260000|2022-01-16 13:54:20|3316.82|3308.12|3317.23|3308.53|3317.56|3308.86|3315.74|3307.04|28
1642341270000|2022-01-16 13:54:30|3317.22|3308.52|3316.35|3307.65|3317.52|3308.82|3315.61|3306.91|38
1642341280000|2022-01-16 13:54:40|3316.06|3307.36|3318.01|3309.31|3318.89|3310.19|3315.46|3306.76|36
1642341290000|2022-01-16 13:54:50|3318.2|3309.5|3318.37|3309.67|3319.17|3310.47|3317.7|3309|35
1642341300000|2022-01-16 13:55:00|3318.18|3309.48|3318.93|3310.23|3318.93|3310.23|3317.98|3309.28|27
1642341310000|2022-01-16 13:55:10|3319.9|3311.2|3319.44|3310.74|3319.9|3311.2|3319.2|3310.5|28
1642341320000|2022-01-16 13:55:20|3319.43|3310.73|3319.58|3310.88|3319.73|3311.03|3319.41|3310.71|27
1642341330000|2022-01-16 13:55:30|3319.8|3311.1|3320.37|3311.67|3320.46|3311.76|3319.8|3311.1|26
1642341340000|2022-01-16 13:55:40|3320.36|3311.66|3320.43|3311.73|3320.54|3311.84|3319.58|3310.88|22
1642341350000|2022-01-16 13:55:50|3320.47|3311.77|3321.31|3312.61|3322.36|3313.66|3320.47|3311.77|35
1642341360000|2022-01-16 13:56:00|3321.27|3312.57|3324.55|3315.85|3325.83|3317.13|3321.27|3312.57|38
1642341370000|2022-01-16 13:56:10|3324.93|3316.23|3325.74|3317.04|3327.12|3318.42|3324.93|3316.23|39
1642341380000|2022-01-16 13:56:20|3325.61|3316.91|3328.33|3319.63|3328.33|3319.63|3325.3|3316.6|38
1642341390000|2022-01-16 13:56:30|3329.18|3320.48|3328.12|3319.42|3329.36|3320.66|3327.87|3319.17|38
1642341400000|2022-01-16 13:56:40|3327.46|3318.76|3326.4|3317.7|3327.46|3318.76|3326.4|3317.7|38
1642341410000|2022-01-16 13:56:50|3326.31|3317.61|3325.41|3316.71|3326.31|3317.61|3324|3315.3|39
1642341420000|2022-01-16 13:57:00|3325.28|3316.58|3326.59|3317.89|3326.7|3318|3325.01|3316.31|37
1642341430000|2022-01-16 13:57:10|3326.27|3317.57|3327.07|3318.37|3327.07|3318.37|3325.78|3317.08|38
1642341440000|2022-01-16 13:57:20|3327.05|3318.35|3331.06|3322.36|3331.06|3322.36|3326.98|3318.28|35
1642341450000|2022-01-16 13:57:30|3330.91|3322.21|3330.33|3321.63|3331.06|3322.36|3330.26|3321.56|37
1642341460000|2022-01-16 13:57:40|3330.34|3321.64|3334.74|3326.04|3334.98|3326.28|3330.34|3321.64|38
1642341470000|2022-01-16 13:57:50|3335.45|3326.75|3337.06|3328.36|3337.18|3328.48|3335.35|3326.65|39
1642341480000|2022-01-16 13:58:00|3336.74|3328.04|3339.69|3330.99|3340.44|3331.74|3335.46|3326.76|38
1642341490000|2022-01-16 13:58:10|3339.54|3330.84|3342.31|3333.61|3343.15|3334.45|3339.54|3330.84|37
1642341500000|2022-01-16 13:58:20|3342.2|3333.5|3343.94|3335.24|3343.95|3335.25|3341.81|3333.11|39
1642341510000|2022-01-16 13:58:30|3343.84|3335.14|3345.08|3336.38|3345.76|3337.06|3343.61|3334.91|36
1642341520000|2022-01-16 13:58:40|3345.28|3336.58|3347.29|3338.59|3347.29|3338.59|3344.84|3336.14|40
1642341530000|2022-01-16 13:58:50|3347.26|3338.56|3348.6|3339.9|3348.7|3340|3346.89|3338.19|38
1642341540000|2022-01-16 13:59:00|3348.48|3339.78|3346.23|3337.53|3348.48|3339.78|3343.35|3334.65|39
1642341550000|2022-01-16 13:59:10|3346.17|3337.47|3345.62|3336.92|3346.24|3337.54|3344.16|3335.46|38
1642341560000|2022-01-16 13:59:20|3345.96|3337.26|3347.21|3338.51|3347.35|3338.65|3343.86|3335.16|38
1642341570000|2022-01-16 13:59:30|3347.39|3338.69|3347.6|3338.9|3348.25|3339.55|3346.94|3338.24|38
1642341580000|2022-01-16 13:59:40|3347.74|3339.04|3347.09|3338.39|3347.74|3339.04|3346.47|3337.77|37
1642341590000|2022-01-16 13:59:50|3347.28|3338.58|3346.63|3337.93|3347.28|3338.58|3346.63|3337.93|32
1642341600000|2022-01-16 14:00:00|3346.64|3337.94|3347.51|3338.81|3347.66|3338.96|3345.9|3337.2|38
1642341610000|2022-01-16 14:00:10|3347.31|3338.61|3347.72|3339.02|3348.2|3339.5|3346.83|3338.13|39
1642341620000|2022-01-16 14:00:20|3347.68|3338.98|3347.85|3339.15|3349.13|3340.43|3347.64|3338.94|39
1642341630000|2022-01-16 14:00:30|3347.83|3339.13|3352.24|3343.54|3352.41|3343.71|3347.64|3338.94|39
1642341640000|2022-01-16 14:00:40|3352.29|3343.59|3354.79|3346.09|3355.23|3346.53|3352.29|3343.59|38
1642341650000|2022-01-16 14:00:50|3355.38|3346.68|3355.4|3346.7|3356.29|3347.59|3354.17|3345.47|39
1642341660000|2022-01-16 14:01:00|3355.32|3346.62|3355.5|3346.8|3355.5|3346.8|3354.6|3345.9|37
1642341670000|2022-01-16 14:01:10|3355.39|3346.69|3355.78|3347.08|3356.15|3347.45|3355.39|3346.69|38
1642341680000|2022-01-16 14:01:20|3355.87|3347.17|3353.54|3344.84|3355.91|3347.21|3353.46|3344.76|34
1642341690000|2022-01-16 14:01:30|3353.69|3344.99|3353.49|3344.79|3353.69|3344.99|3352.45|3343.75|39
1642341700000|2022-01-16 14:01:40|3353.6|3344.9|3352.47|3343.77|3353.85|3345.15|3352.47|3343.77|37
1642341710000|2022-01-16 14:01:50|3352.46|3343.76|3354.14|3345.44|3354.8|3346.1|3352.29|3343.59|38
1642341720000|2022-01-16 14:02:00|3354.13|3345.43|3351.79|3343.09|3354.13|3345.43|3351.5|3342.8|36
1642341730000|2022-01-16 14:02:10|3351.72|3343.02|3351.95|3343.25|3352.12|3343.42|3350.64|3341.94|38
1642341740000|2022-01-16 14:02:20|3352.06|3343.36|3352.12|3343.42|3352.58|3343.88|3351.15|3342.45|39
1642341750000|2022-01-16 14:02:30|3352.17|3343.47|3353.17|3344.47|3354.2|3345.5|3352.17|3343.47|38
1642341760000|2022-01-16 14:02:40|3353.19|3344.49|3352.99|3344.29|3353.73|3345.03|3352.69|3343.99|37
1642341770000|2022-01-16 14:02:50|3353.04|3344.34|3355.21|3346.51|3355.41|3346.71|3352.79|3344.09|36
1642341780000|2022-01-16 14:03:00|3355.34|3346.64|3355.06|3346.36|3355.34|3346.64|3354.9|3346.2|38
1642341790000|2022-01-16 14:03:10|3355|3346.3|3353.62|3344.92|3355|3346.3|3353.47|3344.77|38
1642341800000|2022-01-16 14:03:20|3353.65|3344.95|3353.72|3345.02|3354.11|3345.41|3353.47|3344.77|36
1642341810000|2022-01-16 14:03:30|3353.73|3345.03|3353.18|3344.48|3353.79|3345.09|3352.94|3344.24|36
1642341820000|2022-01-16 14:03:40|3353.2|3344.5|3353.68|3344.98|3353.79|3345.09|3353.2|3344.5|37
1642341830000|2022-01-16 14:03:50|3353.58|3344.88|3353.63|3344.93|3353.89|3345.19|3353.42|3344.72|30
1642341840000|2022-01-16 14:04:00|3353.61|3344.91|3353.21|3344.51|3353.92|3345.22|3353.19|3344.49|35
1642341850000|2022-01-16 14:04:10|3353.06|3344.36|3351.96|3343.26|3353.16|3344.46|3351.93|3343.23|38
1642341860000|2022-01-16 14:04:20|3351.91|3343.21|3352.77|3344.07|3352.77|3344.07|3351.74|3343.04|36
1642341870000|2022-01-16 14:04:30|3352.83|3344.13|3351.46|3342.76|3352.83|3344.13|3351.46|3342.76|39
1642341880000|2022-01-16 14:04:40|3351.48|3342.78|3351.01|3342.31|3351.56|3342.86|3349.94|3341.24|36
1642341890000|2022-01-16 14:04:50|3351.2|3342.5|3351.39|3342.69|3351.53|3342.83|3350.87|3342.17|35
1642341900000|2022-01-16 14:05:00|3351.35|3342.65|3352.61|3343.91|3353.03|3344.33|3351.02|3342.32|33
1642341910000|2022-01-16 14:05:10|3352.6|3343.9|3351.88|3343.18|3352.66|3343.96|3351.88|3343.18|27
1642341920000|2022-01-16 14:05:20|3351.93|3343.23|3351.78|3343.08|3352.36|3343.66|3351.77|3343.07|27
1642341930000|2022-01-16 14:05:30|3352.06|3343.36|3353.34|3344.64|3353.34|3344.64|3352.04|3343.34|31
1642341940000|2022-01-16 14:05:40|3353.4|3344.7|3352.78|3344.08|3353.6|3344.9|3352.63|3343.93|37
1642341950000|2022-01-16 14:05:50|3352.77|3344.07|3353.05|3344.35|3353.14|3344.44|3352.35|3343.65|38
1642341960000|2022-01-16 14:06:00|3353.1|3344.4|3353.11|3344.41|3353.51|3344.81|3352.72|3344.02|35
1642341970000|2022-01-16 14:06:10|3353.13|3344.43|3353.95|3345.25|3354.22|3345.52|3353.13|3344.43|36
1642341980000|2022-01-16 14:06:20|3353.92|3345.22|3354.68|3345.98|3354.71|3346.01|3353.91|3345.21|37
1642341990000|2022-01-16 14:06:30|3354.75|3346.05|3354.61|3345.91|3354.95|3346.25|3354.49|3345.79|37
1642342000000|2022-01-16 14:06:40|3354.72|3346.02|3354.43|3345.73|3354.92|3346.22|3354.43|3345.73|25
1642342010000|2022-01-16 14:06:50|3354.4|3345.7|3354.52|3345.82|3354.76|3346.06|3354.4|3345.7|32
1642342020000|2022-01-16 14:07:00|3354.53|3345.83|3354.95|3346.25|3355.59|3346.89|3354.37|3345.67|32
1642342030000|2022-01-16 14:07:10|3355.1|3346.4|3359.82|3351.12|3359.82|3351.12|3355.1|3346.4|38
1642342040000|2022-01-16 14:07:20|3359.71|3351.01|3356.76|3348.06|3359.71|3351.01|3356.21|3347.51|36
1642342050000|2022-01-16 14:07:30|3356.79|3348.09|3356.9|3348.2|3358.97|3350.27|3356.79|3348.09|37
1642342060000|2022-01-16 14:07:40|3356.88|3348.18|3354.54|3345.84|3357.14|3348.44|3354.27|3345.57|38
1642342070000|2022-01-16 14:07:50|3354.85|3346.15|3355.19|3346.49|3355.58|3346.88|3354.76|3346.06|31
1642342080000|2022-01-16 14:08:00|3355.15|3346.45|3355.57|3346.87|3355.92|3347.22|3354.92|3346.22|36
1642342090000|2022-01-16 14:08:10|3355.56|3346.86|3354.67|3345.97|3355.81|3347.11|3354.56|3345.86|37
1642342100000|2022-01-16 14:08:20|3354.55|3345.85|3355.29|3346.59|3356.73|3348.03|3354.53|3345.83|36
1642342110000|2022-01-16 14:08:30|3355.3|3346.6|3354.77|3346.07|3355.55|3346.85|3354.62|3345.92|37
1642342120000|2022-01-16 14:08:40|3354.96|3346.26|3356.08|3347.38|3357.41|3348.71|3354.81|3346.11|39
1642342130000|2022-01-16 14:08:50|3356.07|3347.37|3355.56|3346.86|3356.07|3347.37|3355.4|3346.7|37
1642342140000|2022-01-16 14:09:00|3355.55|3346.85|3354.51|3345.81|3355.6|3346.9|3354.51|3345.81|37
1642342150000|2022-01-16 14:09:10|3354.48|3345.78|3353.41|3344.71|3354.61|3345.91|3353.39|3344.69|36
1642342160000|2022-01-16 14:09:20|3353.46|3344.76|3352.14|3343.44|3353.52|3344.82|3351.89|3343.19|36
1642342170000|2022-01-16 14:09:30|3352.23|3343.53|3351.3|3342.6|3352.75|3344.05|3351.09|3342.39|39
1642342180000|2022-01-16 14:09:40|3351.31|3342.61|3350.74|3342.04|3352.05|3343.35|3350.74|3342.04|37
1642342190000|2022-01-16 14:09:50|3350.35|3341.65|3350.63|3341.93|3350.79|3342.09|3350.33|3341.63|35
1642342200000|2022-01-16 14:10:00|3350.62|3341.92|3349.69|3340.99|3352.11|3343.41|3349.69|3340.99|36
1642342210000|2022-01-16 14:10:10|3349.74|3341.04|3348.26|3339.56|3349.74|3341.04|3347.37|3338.67|40
1642342220000|2022-01-16 14:10:20|3348.19|3339.49|3345.49|3336.79|3348.41|3339.71|3345.35|3336.65|37
1642342230000|2022-01-16 14:10:30|3345.31|3336.61|3346.08|3337.38|3346.42|3337.72|3344.78|3336.08|40
1642342240000|2022-01-16 14:10:40|3346.04|3337.34|3344.68|3335.98|3346.04|3337.34|3344.68|3335.98|24
1642342250000|2022-01-16 14:10:50|3344.69|3335.99|3343.6|3334.9|3345.19|3336.49|3343.2|3334.5|40
1642342260000|2022-01-16 14:11:00|3343.49|3334.79|3340.27|3331.57|3343.49|3334.79|3339.53|3330.83|37
1642342270000|2022-01-16 14:11:10|3340.31|3331.61|3342.81|3334.11|3344.06|3335.36|3340.31|3331.61|40
1642342280000|2022-01-16 14:11:20|3342.69|3333.99|3343.45|3334.75|3343.76|3335.06|3342.54|3333.84|37
1642342290000|2022-01-16 14:11:30|3343.65|3334.95|3343.49|3334.79|3343.78|3335.08|3342.55|3333.85|38
1642342300000|2022-01-16 14:11:40|3343.57|3334.87|3342.64|3333.94|3343.57|3334.87|3342.36|3333.66|38
1642342310000|2022-01-16 14:11:50|3342.83|3334.13|3342.46|3333.76|3342.93|3334.23|3342.4|3333.7|24
1642342320000|2022-01-16 14:12:00|3342.45|3333.75|3342.76|3334.06|3342.87|3334.17|3342.44|3333.74|25
1642342330000|2022-01-16 14:12:10|3342.74|3334.04|3343.08|3334.38|3343.08|3334.38|3341.84|3333.14|38
1642342340000|2022-01-16 14:12:20|3343.06|3334.36|3345.02|3336.32|3345.84|3337.14|3343.01|3334.31|38
1642342350000|2022-01-16 14:12:30|3345.05|3336.35|3346.24|3337.54|3346.27|3337.57|3345.05|3336.35|37
1642342360000|2022-01-16 14:12:40|3346.28|3337.58|3346.21|3337.51|3347.04|3338.34|3346.01|3337.31|38
1642342370000|2022-01-16 14:12:50|3346.24|3337.54|3345.54|3336.84|3346.24|3337.54|3345.3|3336.6|36
1642342380000|2022-01-16 14:13:00|3345.43|3336.73|3344.83|3336.13|3345.67|3336.97|3344.62|3335.92|37
1642342390000|2022-01-16 14:13:10|3344.6|3335.9|3344.86|3336.16|3344.9|3336.2|3343.51|3334.81|36
1642342400000|2022-01-16 14:13:20|3344.85|3336.15|3344.77|3336.07|3344.98|3336.28|3344.69|3335.99|32
1642342410000|2022-01-16 14:13:30|3344.78|3336.08|3344.49|3335.79|3344.95|3336.25|3344.49|3335.79|27
1642342420000|2022-01-16 14:13:40|3344.66|3335.96|3343.25|3334.55|3344.66|3335.96|3343.25|3334.55|32
1642342430000|2022-01-16 14:13:50|3343.23|3334.53|3343|3334.3|3343.28|3334.58|3342.84|3334.14|24
1642342440000|2022-01-16 14:14:00|3342.99|3334.29|3343.12|3334.42|3343.33|3334.63|3342.76|3334.06|27
1642342450000|2022-01-16 14:14:10|3343.11|3334.41|3342.07|3333.37|3343.21|3334.51|3342.07|3333.37|40
1642342460000|2022-01-16 14:14:20|3342.14|3333.44|3341.81|3333.11|3342.74|3334.04|3341.78|3333.08|35
1642342470000|2022-01-16 14:14:30|3341.84|3333.14|3340.53|3331.83|3342.12|3333.42|3339.83|3331.13|35
1642342480000|2022-01-16 14:14:40|3340.56|3331.86|3340.61|3331.91|3340.82|3332.12|3340.38|3331.68|30
1642342490000|2022-01-16 14:14:50|3340.58|3331.88|3339.85|3331.15|3340.9|3332.2|3339.85|3331.15|37
1642342500000|2022-01-16 14:15:00|3339.83|3331.13|3339.37|3330.67|3339.85|3331.15|3338.76|3330.06|40
1642342510000|2022-01-16 14:15:10|3339.35|3330.65|3342.17|3333.47|3342.69|3333.99|3339.35|3330.65|40
1642342520000|2022-01-16 14:15:20|3341.74|3333.04|3341.03|3332.33|3341.77|3333.07|3340.74|3332.04|29
1642342530000|2022-01-16 14:15:30|3341.05|3332.35|3342.35|3333.65|3343.16|3334.46|3340.96|3332.26|36
1642342540000|2022-01-16 14:15:40|3342.36|3333.66|3342.5|3333.8|3342.71|3334.01|3342.29|3333.59|27
1642342550000|2022-01-16 14:15:50|3342.57|3333.87|3343.15|3334.45|3343.61|3334.91|3342.38|3333.68|36
1642342560000|2022-01-16 14:16:00|3343.04|3334.34|3342.32|3333.62|3343.04|3334.34|3342.22|3333.52|31
1642342570000|2022-01-16 14:16:10|3342.22|3333.52|3343.24|3334.54|3343.24|3334.54|3341.92|3333.22|35
1642342580000|2022-01-16 14:16:20|3343.02|3334.32|3344.49|3335.79|3345.26|3336.56|3343|3334.3|39
1642342590000|2022-01-16 14:16:30|3344.43|3335.73|3343.26|3334.56|3344.63|3335.93|3343.24|3334.54|36
1642342600000|2022-01-16 14:16:40|3343.27|3334.57|3342.86|3334.16|3343.51|3334.81|3342.12|3333.42|34
1642342610000|2022-01-16 14:16:50|3342.73|3334.03|3342.83|3334.13|3343.52|3334.82|3342.7|3334|32
1642342620000|2022-01-16 14:17:00|3342.81|3334.11|3341.21|3332.51|3342.87|3334.17|3341.15|3332.45|36
1642342630000|2022-01-16 14:17:10|3341.17|3332.47|3340.49|3331.79|3341.22|3332.52|3339.51|3330.81|34
1642342640000|2022-01-16 14:17:20|3340.5|3331.8|3338.75|3330.05|3340.56|3331.86|3338.2|3329.5|38
1642342650000|2022-01-16 14:17:30|3338.71|3330.01|3335.55|3326.85|3338.94|3330.24|3335.46|3326.76|37
1642342660000|2022-01-16 14:17:40|3335.51|3326.81|3336.57|3327.87|3337.23|3328.53|3335.51|3326.81|36
1642342670000|2022-01-16 14:17:50|3336.88|3328.18|3338.07|3329.37|3338.25|3329.55|3336.64|3327.94|37
1642342680000|2022-01-16 14:18:00|3338.22|3329.52|3337.12|3328.42|3338.91|3330.21|3337.1|3328.4|40
1642342690000|2022-01-16 14:18:10|3337.2|3328.5|3338.62|3329.92|3338.62|3329.92|3336.85|3328.15|37
1642342700000|2022-01-16 14:18:20|3338.6|3329.9|3339.32|3330.62|3339.67|3330.97|3338.51|3329.81|35
1642342710000|2022-01-16 14:18:30|3339.31|3330.61|3338.47|3329.77|3339.63|3330.93|3338.47|3329.77|29
1642342720000|2022-01-16 14:18:40|3338.45|3329.75|3338.12|3329.42|3339.18|3330.48|3338.12|3329.42|39
1642342730000|2022-01-16 14:18:50|3338.19|3329.49|3336.79|3328.09|3338.19|3329.49|3336.66|3327.96|33
1642342740000|2022-01-16 14:19:00|3336.82|3328.12|3338.22|3329.52|3338.22|3329.52|3336.51|3327.81|33
1642342750000|2022-01-16 14:19:10|3338.03|3329.33|3337.19|3328.49|3338.37|3329.67|3336.88|3328.18|32
1642342760000|2022-01-16 14:19:20|3337.15|3328.45|3336.87|3328.17|3337.15|3328.45|3336.66|3327.96|29
1642342770000|2022-01-16 14:19:30|3336.86|3328.16|3336.13|3327.43|3336.86|3328.16|3336.13|3327.43|31
1642342780000|2022-01-16 14:19:40|3335.99|3327.29|3334.71|3326.01|3336.28|3327.58|3334.2|3325.5|34
1642342790000|2022-01-16 14:19:50|3334.99|3326.29|3336.36|3327.66|3336.83|3328.13|3334.91|3326.21|38
1642342800000|2022-01-16 14:20:00|3336.05|3327.35|3335.34|3326.64|3336.41|3327.71|3335.07|3326.37|37
1642342810000|2022-01-16 14:20:10|3335.39|3326.69|3337.01|3328.31|3337.01|3328.31|3335.08|3326.38|34
1642342820000|2022-01-16 14:20:20|3337.03|3328.33|3337.56|3328.86|3337.75|3329.05|3337.02|3328.32|29
1642342830000|2022-01-16 14:20:30|3337.55|3328.85|3339.27|3330.57|3339.27|3330.57|3337.53|3328.83|30
1642342840000|2022-01-16 14:20:40|3339.54|3330.84|3339.75|3331.05|3339.77|3331.07|3339.41|3330.71|28
1642342850000|2022-01-16 14:20:50|3339.7|3331|3339.36|3330.66|3339.83|3331.13|3339.21|3330.51|26
1642342860000|2022-01-16 14:21:00|3339.4|3330.7|3339.8|3331.1|3339.93|3331.23|3339.18|3330.48|29
1642342870000|2022-01-16 14:21:10|3339.83|3331.13|3341.76|3333.06|3341.76|3333.06|3339.81|3331.11|39
1642342880000|2022-01-16 14:21:20|3341.78|3333.08|3345.61|3336.91|3345.61|3336.91|3341.58|3332.88|39
1642342890000|2022-01-16 14:21:30|3345.63|3336.93|3345.65|3336.95|3346.05|3337.35|3345.1|3336.4|31
1642342900000|2022-01-16 14:21:40|3345.75|3337.05|3346.16|3337.46|3346.45|3337.75|3345.66|3336.96|34
1642342910000|2022-01-16 14:21:50|3346.27|3337.57|3345.46|3336.76|3346.27|3337.57|3345.46|3336.76|37
1642342920000|2022-01-16 14:22:00|3345.64|3336.94|3344.9|3336.2|3345.78|3337.08|3344.56|3335.86|36
1642342930000|2022-01-16 14:22:10|3345.03|3336.33|3346.18|3337.48|3346.63|3337.93|3344.71|3336.01|40
1642342940000|2022-01-16 14:22:20|3345.94|3337.24|3345.41|3336.71|3346.27|3337.57|3345.25|3336.55|38
1642342950000|2022-01-16 14:22:30|3345.39|3336.69|3342.21|3333.51|3345.47|3336.77|3342.21|3333.51|39
1642342960000|2022-01-16 14:22:40|3342.27|3333.57|3342.92|3334.22|3343.2|3334.5|3341.9|3333.2|37
1642342970000|2022-01-16 14:22:50|3342.94|3334.24|3343.13|3334.43|3343.22|3334.52|3342.67|3333.97|34
1642342980000|2022-01-16 14:23:00|3343.18|3334.48|3344.04|3335.34|3344.62|3335.92|3343.07|3334.37|30
1642342990000|2022-01-16 14:23:10|3343.91|3335.21|3343.7|3335|3344.12|3335.42|3343.25|3334.55|36
1642343000000|2022-01-16 14:23:20|3343.75|3335.05|3343.57|3334.87|3343.75|3335.05|3343.06|3334.36|33
1642343010000|2022-01-16 14:23:30|3343.59|3334.89|3343.66|3334.96|3343.68|3334.98|3343.39|3334.69|31
1642343020000|2022-01-16 14:23:40|3343.59|3334.89|3344.05|3335.35|3344.14|3335.44|3343.53|3334.83|32
1642343030000|2022-01-16 14:23:50|3344.04|3335.34|3343.9|3335.2|3344.17|3335.47|3343.89|3335.19|31
1642343040000|2022-01-16 14:24:00|3343.93|3335.23|3344.03|3335.33|3344.17|3335.47|3343.8|3335.1|29
1642343050000|2022-01-16 14:24:10|3344.02|3335.32|3342.28|3333.58|3344.02|3335.32|3342.28|3333.58|35
1642343060000|2022-01-16 14:24:20|3342.27|3333.57|3341.93|3333.23|3342.51|3333.81|3341.53|3332.83|22
1642343070000|2022-01-16 14:24:30|3341.02|3332.32|3340.5|3331.8|3341.02|3332.32|3340.5|3331.8|25
1642343080000|2022-01-16 14:24:40|3340.49|3331.79|3341.89|3333.19|3341.94|3333.24|3340.46|3331.76|37
1642343090000|2022-01-16 14:24:50|3341.91|3333.21|3341.35|3332.65|3342|3333.3|3341.19|3332.49|37
1642343100000|2022-01-16 14:25:00|3341.32|3332.62|3340.74|3332.04|3341.36|3332.66|3340.5|3331.8|26
1642343110000|2022-01-16 14:25:10|3340.73|3332.03|3340.22|3331.52|3340.74|3332.04|3340.12|3331.42|33
1642343120000|2022-01-16 14:25:20|3340.43|3331.73|3340.76|3332.06|3341.01|3332.31|3340.43|3331.73|33
1642343130000|2022-01-16 14:25:30|3340.6|3331.9|3341.99|3333.29|3342.18|3333.48|3340.6|3331.9|32
1642343140000|2022-01-16 14:25:40|3342.11|3333.41|3342.62|3333.92|3342.81|3334.11|3341.7|3333|34
1642343150000|2022-01-16 14:25:50|3342.76|3334.06|3343.62|3334.92|3343.9|3335.2|3342.73|3334.03|36
1642343160000|2022-01-16 14:26:00|3343.68|3334.98|3344.62|3335.92|3344.62|3335.92|3343.48|3334.78|37
1642343170000|2022-01-16 14:26:10|3344.47|3335.77|3344.66|3335.96|3344.93|3336.23|3344.47|3335.77|35
1642343180000|2022-01-16 14:26:20|3344.65|3335.95|3344.79|3336.09|3344.82|3336.12|3344.52|3335.82|33
1642343190000|2022-01-16 14:26:30|3344.63|3335.93|3345.63|3336.93|3345.63|3336.93|3344.56|3335.86|26
1642343200000|2022-01-16 14:26:40|3345.15|3336.45|3346.11|3337.41|3346.11|3337.41|3345.01|3336.31|25
1642343210000|2022-01-16 14:26:50|3346.12|3337.42|3347.22|3338.52|3347.32|3338.62|3346.12|3337.42|36
1642343220000|2022-01-16 14:27:00|3347.23|3338.53|3348.15|3339.45|3348.47|3339.77|3347.23|3338.53|30
1642343230000|2022-01-16 14:27:10|3348.19|3339.49|3349.44|3340.74|3349.68|3340.98|3348.19|3339.49|33
1642343240000|2022-01-16 14:27:20|3349.49|3340.79|3350.82|3342.12|3351.1|3342.4|3349.49|3340.79|36
1642343250000|2022-01-16 14:27:30|3350.87|3342.17|3350.89|3342.19|3351.3|3342.6|3350.65|3341.95|30
1642343260000|2022-01-16 14:27:40|3350.77|3342.07|3352.5|3343.8|3352.67|3343.97|3350.77|3342.07|28
1642343270000|2022-01-16 14:27:50|3352.45|3343.75|3353.84|3345.14|3353.84|3345.14|3352.28|3343.58|34
1642343280000|2022-01-16 14:28:00|3353.82|3345.12|3353.03|3344.33|3354.37|3345.67|3353.03|3344.33|35
1642343290000|2022-01-16 14:28:10|3353.12|3344.42|3353.09|3344.39|3353.32|3344.62|3352.69|3343.99|33
1642343300000|2022-01-16 14:28:20|3353.15|3344.45|3353.41|3344.71|3353.46|3344.76|3353.02|3344.32|35
1642343310000|2022-01-16 14:28:30|3353.42|3344.72|3351.04|3342.34|3353.49|3344.79|3350.89|3342.19|36
1642343320000|2022-01-16 14:28:40|3351.41|3342.71|3352.11|3343.41|3352.11|3343.41|3350.58|3341.88|39
1642343330000|2022-01-16 14:28:50|3352.03|3343.33|3353.39|3344.69|3353.62|3344.92|3352.03|3343.33|36
1642343340000|2022-01-16 14:29:00|3353.31|3344.61|3351.32|3342.62|3353.31|3344.61|3351.3|3342.6|40
1642343350000|2022-01-16 14:29:10|3351.16|3342.46|3351.05|3342.35|3351.46|3342.76|3350.31|3341.61|34
1642343360000|2022-01-16 14:29:20|3350.95|3342.25|3351.71|3343.01|3351.79|3343.09|3350.78|3342.08|35
1642343370000|2022-01-16 14:29:30|3351.26|3342.56|3350.7|3342|3351.51|3342.81|3350.39|3341.69|38
1642343380000|2022-01-16 14:29:40|3350.6|3341.9|3351.84|3343.14|3351.84|3343.14|3350.53|3341.83|38
1642343390000|2022-01-16 14:29:50|3351.91|3343.21|3352.42|3343.72|3352.96|3344.26|3351.72|3343.02|37
1642343400000|2022-01-16 14:30:00|3352.5|3343.8|3353.82|3345.12|3353.82|3345.12|3352.43|3343.73|38
1642343410000|2022-01-16 14:30:10|3353.83|3345.13|3353.63|3344.93|3353.83|3345.13|3353.44|3344.74|34
1642343420000|2022-01-16 14:30:20|3353.64|3344.94|3353.53|3344.83|3353.64|3344.94|3353.33|3344.63|31
1642343430000|2022-01-16 14:30:30|3353.62|3344.92|3354.35|3345.65|3355.12|3346.42|3353.54|3344.84|32
1642343440000|2022-01-16 14:30:40|3354.31|3345.61|3354.56|3345.86|3354.77|3346.07|3354.04|3345.34|36
1642343450000|2022-01-16 14:30:50|3354.66|3345.96|3354.55|3345.85|3354.94|3346.24|3354.26|3345.56|35
1642343460000|2022-01-16 14:31:00|3354.71|3346.01|3357.1|3348.4|3357.19|3348.49|3354.71|3346.01|36
1642343470000|2022-01-16 14:31:10|3357.11|3348.41|3358.71|3350.01|3358.76|3350.06|3357.11|3348.41|35
1642343480000|2022-01-16 14:31:20|3358.7|3350|3357.55|3348.85|3358.7|3350|3357.43|3348.73|30
1642343490000|2022-01-16 14:31:30|3357.87|3349.17|3359.73|3351.03|3359.9|3351.2|3357.87|3349.17|17
1642343500000|2022-01-16 14:31:40|3359.6|3350.9|3361.84|3353.14|3362.13|3353.43|3359.6|3350.9|31
1642343510000|2022-01-16 14:31:50|3361.85|3353.15|3363.65|3354.95|3364.21|3355.51|3361.74|3353.04|36
1642343520000|2022-01-16 14:32:00|3363.55|3354.85|3363.03|3354.33|3363.71|3355.01|3362.77|3354.07|37
1642343530000|2022-01-16 14:32:10|3363.02|3354.32|3361.78|3353.08|3363.03|3354.33|3361.46|3352.76|35
1642343540000|2022-01-16 14:32:20|3361.87|3353.17|3360.62|3351.92|3361.94|3353.24|3359.83|3351.13|38
1642343550000|2022-01-16 14:32:30|3360.93|3352.23|3361.69|3352.99|3361.75|3353.05|3360.67|3351.97|32
1642343560000|2022-01-16 14:32:40|3361.68|3352.98|3361.47|3352.77|3361.72|3353.02|3361.44|3352.74|25
1642343570000|2022-01-16 14:32:50|3361.65|3352.95|3361.93|3353.23|3362.07|3353.37|3361.61|3352.91|30
1642343580000|2022-01-16 14:33:00|3361.94|3353.24|3362.26|3353.56|3363.02|3354.32|3361.94|3353.24|30
1642343590000|2022-01-16 14:33:10|3362.05|3353.35|3360.37|3351.67|3362.19|3353.49|3360.34|3351.64|38
1642343600000|2022-01-16 14:33:20|3360.36|3351.66|3359.73|3351.03|3360.36|3351.66|3358.34|3349.64|39
1642343610000|2022-01-16 14:33:30|3359.84|3351.14|3360.75|3352.05|3361.03|3352.33|3359.63|3350.93|34
1642343620000|2022-01-16 14:33:40|3360.65|3351.95|3362.69|3353.99|3362.69|3353.99|3360.65|3351.95|36
1642343630000|2022-01-16 14:33:50|3362.75|3354.05|3361.66|3352.96|3363.55|3354.85|3361.49|3352.79|36
1642343640000|2022-01-16 14:34:00|3361.67|3352.97|3359.14|3350.44|3361.72|3353.02|3359.14|3350.44|37
1642343650000|2022-01-16 14:34:10|3359.18|3350.48|3360.5|3351.8|3360.69|3351.99|3359.11|3350.41|39
1642343660000|2022-01-16 14:34:20|3360.78|3352.08|3361.86|3353.16|3362.39|3353.69|3360.78|3352.08|38
1642343670000|2022-01-16 14:34:30|3361.87|3353.17|3361.62|3352.92|3361.98|3353.28|3360.25|3351.55|38
1642343680000|2022-01-16 14:34:40|3361.59|3352.89|3361.97|3353.27|3363.2|3354.5|3361.59|3352.89|36
1642343690000|2022-01-16 14:34:50|3362.05|3353.35|3361.38|3352.68|3362.05|3353.35|3360.91|3352.21|39
1642343700000|2022-01-16 14:35:00|3361.46|3352.76|3362.62|3353.92|3362.84|3354.14|3361.46|3352.76|36
1642343710000|2022-01-16 14:35:10|3362.55|3353.85|3363.26|3354.56|3363.74|3355.04|3362.55|3353.85|38
1642343720000|2022-01-16 14:35:20|3363.39|3354.69|3363.84|3355.14|3363.84|3355.14|3363.07|3354.37|33
1642343730000|2022-01-16 14:35:30|3363.89|3355.19|3362.83|3354.13|3363.89|3355.19|3362.83|3354.13|32
1642343740000|2022-01-16 14:35:40|3362.84|3354.14|3364.29|3355.59|3364.29|3355.59|3362.63|3353.93|32
1642343750000|2022-01-16 14:35:50|3364.35|3355.65|3364.69|3355.99|3365.13|3356.43|3364.31|3355.61|31
1642343760000|2022-01-16 14:36:00|3364.74|3356.04|3365.16|3356.46|3365.28|3356.58|3364.64|3355.94|32
1642343770000|2022-01-16 14:36:10|3365.14|3356.44|3366.55|3357.85|3366.55|3357.85|3364.75|3356.05|37
1642343780000|2022-01-16 14:36:20|3366.08|3357.38|3366.14|3357.44|3366.4|3357.7|3365.89|3357.19|34
1642343790000|2022-01-16 14:36:30|3366.05|3357.35|3366.47|3357.77|3366.81|3358.11|3365.94|3357.24|32
1642343800000|2022-01-16 14:36:40|3366.45|3357.75|3366.27|3357.57|3366.49|3357.79|3366.11|3357.41|34
1642343810000|2022-01-16 14:36:50|3366.42|3357.72|3365.79|3357.09|3366.81|3358.11|3365.64|3356.94|36
1642343820000|2022-01-16 14:37:00|3365.91|3357.21|3363.15|3354.45|3365.94|3357.24|3363.05|3354.35|39
1642343830000|2022-01-16 14:37:10|3363.3|3354.6|3360.66|3351.96|3363.3|3354.6|3359.35|3350.65|38
1642343840000|2022-01-16 14:37:20|3360.67|3351.97|3366.08|3357.38|3366.19|3357.49|3360.65|3351.95|38
1642343850000|2022-01-16 14:37:30|3365.72|3357.02|3364.9|3356.2|3366.02|3357.32|3364.77|3356.07|36
1642343860000|2022-01-16 14:37:40|3364.63|3355.93|3365.31|3356.61|3365.62|3356.92|3364.43|3355.73|31
1642343870000|2022-01-16 14:37:50|3365.3|3356.6|3365.74|3357.04|3365.76|3357.06|3364.92|3356.22|32
1642343880000|2022-01-16 14:38:00|3365.78|3357.08|3365.05|3356.35|3366.05|3357.35|3364.93|3356.23|35
1642343890000|2022-01-16 14:38:10|3365.03|3356.33|3364.08|3355.38|3365.03|3356.33|3364.08|3355.38|36
1642343900000|2022-01-16 14:38:20|3364.09|3355.39|3362.66|3353.96|3364.09|3355.39|3362.53|3353.83|38
1642343910000|2022-01-16 14:38:30|3362.65|3353.95|3363.7|3355|3363.87|3355.17|3362.47|3353.77|34
1642343920000|2022-01-16 14:38:40|3363.79|3355.09|3363.92|3355.22|3363.92|3355.22|3363.29|3354.59|37
1642343930000|2022-01-16 14:38:50|3363.7|3355|3365.41|3356.71|3365.53|3356.83|3363.61|3354.91|36
1642343940000|2022-01-16 14:39:00|3365.01|3356.31|3365.39|3356.69|3365.75|3357.05|3363.74|3355.04|38
1642343950000|2022-01-16 14:39:10|3366|3357.3|3365.62|3356.92|3366.3|3357.6|3364.95|3356.25|37
1642343960000|2022-01-16 14:39:20|3365.59|3356.89|3366.02|3357.32|3366.17|3357.47|3364.9|3356.2|40
1642343970000|2022-01-16 14:39:30|3365.86|3357.16|3365.28|3356.58|3366.19|3357.49|3364.5|3355.8|34
1642343980000|2022-01-16 14:39:40|3365.74|3357.04|3365.65|3356.95|3366.25|3357.55|3365.3|3356.6|38
1642343990000|2022-01-16 14:39:50|3365.58|3356.88|3363.44|3354.74|3365.58|3356.88|3363.44|3354.74|33
1642344000000|2022-01-16 14:40:00|3363.32|3354.62|3363.35|3354.65|3363.75|3355.05|3363.26|3354.56|39
1642344010000|2022-01-16 14:40:10|3363.34|3354.64|3361.35|3352.65|3363.48|3354.78|3361.3|3352.6|38
1642344020000|2022-01-16 14:40:20|3361.28|3352.58|3359.79|3351.09|3361.42|3352.72|3359.69|3350.99|37
1642344030000|2022-01-16 14:40:30|3359.91|3351.21|3361.67|3352.97|3361.67|3352.97|3359.15|3350.45|34
1642344040000|2022-01-16 14:40:40|3361.63|3352.93|3359.89|3351.19|3361.63|3352.93|3359.73|3351.03|36
1642344050000|2022-01-16 14:40:50|3359.73|3351.03|3359.22|3350.52|3359.87|3351.17|3359.01|3350.31|35
1642344060000|2022-01-16 14:41:00|3359.21|3350.51|3358.77|3350.07|3359.21|3350.51|3358|3349.3|38
1642344070000|2022-01-16 14:41:10|3358.74|3350.04|3355.86|3347.16|3358.85|3350.15|3355.78|3347.08|36
1642344080000|2022-01-16 14:41:20|3355.79|3347.09|3354.26|3345.56|3355.79|3347.09|3353.6|3344.9|37
1642344090000|2022-01-16 14:41:30|3354.24|3345.54|3355.54|3346.84|3356.06|3347.36|3354.16|3345.46|38
1642344100000|2022-01-16 14:41:40|3356.09|3347.39|3355.87|3347.17|3356.87|3348.17|3355.57|3346.87|37
1642344110000|2022-01-16 14:41:50|3355.84|3347.14|3356.31|3347.61|3357.3|3348.6|3355.84|3347.14|38
1642344120000|2022-01-16 14:42:00|3355.97|3347.27|3355.56|3346.86|3356.39|3347.69|3355.48|3346.78|32
1642344130000|2022-01-16 14:42:10|3355.36|3346.66|3356.89|3348.19|3357.01|3348.31|3355.24|3346.54|39
1642344140000|2022-01-16 14:42:20|3357.05|3348.35|3356.85|3348.15|3357.09|3348.39|3356.75|3348.05|31
1642344150000|2022-01-16 14:42:30|3356.86|3348.16|3357.35|3348.65|3358.04|3349.34|3356.62|3347.92|34
1642344160000|2022-01-16 14:42:40|3357.32|3348.62|3356.87|3348.17|3357.35|3348.65|3356.15|3347.45|36
1642344170000|2022-01-16 14:42:50|3357.25|3348.55|3357.4|3348.7|3357.76|3349.06|3357.15|3348.45|34
1642344180000|2022-01-16 14:43:00|3357.09|3348.39|3357.6|3348.9|3357.62|3348.92|3357.09|3348.39|34
1642344190000|2022-01-16 14:43:10|3357.56|3348.86|3356.1|3347.4|3357.74|3349.04|3355.9|3347.2|40
1642344200000|2022-01-16 14:43:20|3356.22|3347.52|3355.78|3347.08|3356.22|3347.52|3355.56|3346.86|35
1642344210000|2022-01-16 14:43:30|3355.68|3346.98|3354.54|3345.84|3355.79|3347.09|3354.54|3345.84|32
1642344220000|2022-01-16 14:43:40|3354.58|3345.88|3353.66|3344.96|3354.58|3345.88|3353.26|3344.56|37
1642344230000|2022-01-16 14:43:50|3353.02|3344.32|3351.66|3342.96|3353.47|3344.77|3351.3|3342.6|37
1642344240000|2022-01-16 14:44:00|3351.58|3342.88|3354.3|3345.6|3354.3|3345.6|3351.58|3342.88|36
1642344250000|2022-01-16 14:44:10|3354.05|3345.35|3355.39|3346.69|3355.39|3346.69|3353.99|3345.29|37
1642344260000|2022-01-16 14:44:20|3355.35|3346.65|3354.47|3345.77|3355.45|3346.75|3354.27|3345.57|33
1642344270000|2022-01-16 14:44:30|3354.49|3345.79|3354.72|3346.02|3354.88|3346.18|3354.26|3345.56|35
1642344280000|2022-01-16 14:44:40|3354.64|3345.94|3354.17|3345.47|3354.65|3345.95|3353.99|3345.29|38
1642344290000|2022-01-16 14:44:50|3354.25|3345.55|3351.65|3342.95|3354.25|3345.55|3351.65|3342.95|36
1642344300000|2022-01-16 14:45:00|3351.57|3342.87|3352.81|3344.11|3353.38|3344.68|3351.53|3342.83|36
1642344310000|2022-01-16 14:45:10|3352.64|3343.94|3353.82|3345.12|3353.98|3345.28|3352.59|3343.89|36
1642344320000|2022-01-16 14:45:20|3353.85|3345.15|3354.68|3345.98|3354.68|3345.98|3353.85|3345.15|26
1642344330000|2022-01-16 14:45:30|3354.65|3345.95|3353.51|3344.81|3354.71|3346.01|3353.5|3344.8|30
1642344340000|2022-01-16 14:45:40|3353.5|3344.8|3352.37|3343.67|3353.51|3344.81|3351.72|3343.02|39
1642344350000|2022-01-16 14:45:50|3352.42|3343.72|3352.01|3343.31|3352.54|3343.84|3351.75|3343.05|34
1642344360000|2022-01-16 14:46:00|3351.86|3343.16|3350.3|3341.6|3351.91|3343.21|3350.22|3341.52|34
1642344370000|2022-01-16 14:46:10|3350.26|3341.56|3351.22|3342.52|3351.75|3343.05|3350.18|3341.48|37
1642344380000|2022-01-16 14:46:20|3351.24|3342.54|3351.5|3342.8|3351.5|3342.8|3350.55|3341.85|36
1642344390000|2022-01-16 14:46:30|3351.57|3342.87|3351.34|3342.64|3351.91|3343.21|3351.34|3342.64|37
1642344400000|2022-01-16 14:46:40|3351.12|3342.42|3350.94|3342.24|3351.15|3342.45|3350.76|3342.06|35
1642344410000|2022-01-16 14:46:50|3350.87|3342.17|3351.47|3342.77|3351.47|3342.77|3350.59|3341.89|35
1642344420000|2022-01-16 14:47:00|3351.51|3342.81|3350.71|3342.01|3351.51|3342.81|3350.7|3342|37
1642344430000|2022-01-16 14:47:10|3350.89|3342.19|3352.54|3343.84|3352.59|3343.89|3350.81|3342.11|36
1642344440000|2022-01-16 14:47:20|3353.09|3344.39|3353.13|3344.43|3354.23|3345.53|3352.84|3344.14|38
1642344450000|2022-01-16 14:47:30|3353.26|3344.56|3353.88|3345.18|3354.07|3345.37|3352.78|3344.08|37
1642344460000|2022-01-16 14:47:40|3353.83|3345.13|3353.85|3345.15|3353.94|3345.24|3353.39|3344.69|34
1642344470000|2022-01-16 14:47:50|3353.84|3345.14|3353.48|3344.78|3354.15|3345.45|3353.48|3344.78|23
1642344480000|2022-01-16 14:48:00|3353.62|3344.92|3354.04|3345.34|3354.26|3345.56|3353.59|3344.89|34
1642344490000|2022-01-16 14:48:10|3354.08|3345.38|3354.28|3345.58|3355.24|3346.54|3353.97|3345.27|32
1642344500000|2022-01-16 14:48:20|3354.25|3345.55|3352.74|3344.04|3354.33|3345.63|3352.53|3343.83|35
1642344510000|2022-01-16 14:48:30|3352.92|3344.22|3351.21|3342.51|3352.92|3344.22|3351.11|3342.41|33
1642344520000|2022-01-16 14:48:40|3351.22|3342.52|3351.6|3342.9|3352.2|3343.5|3351.12|3342.42|33
1642344530000|2022-01-16 14:48:50|3351.59|3342.89|3351.21|3342.51|3351.86|3343.16|3351.06|3342.36|29
1642344540000|2022-01-16 14:49:00|3351.45|3342.75|3350.6|3341.9|3351.48|3342.78|3350.49|3341.79|22
1642344550000|2022-01-16 14:49:10|3350.58|3341.88|3350.88|3342.18|3351.09|3342.39|3350.39|3341.69|34
1642344560000|2022-01-16 14:49:20|3350.79|3342.09|3350.21|3341.51|3350.9|3342.2|3350.09|3341.39|34
1642344570000|2022-01-16 14:49:30|3350.07|3341.37|3349.98|3341.28|3350.2|3341.5|3349.87|3341.17|35
1642344580000|2022-01-16 14:49:40|3350.05|3341.35|3349.68|3340.98|3350.28|3341.58|3349.58|3340.88|36
1642344590000|2022-01-16 14:49:50|3349.63|3340.93|3350.42|3341.72|3350.42|3341.72|3349.05|3340.35|33
1642344600000|2022-01-16 14:50:00|3350.53|3341.83|3350.14|3341.44|3350.53|3341.83|3349.61|3340.91|32
1642344610000|2022-01-16 14:50:10|3350.15|3341.45|3350.01|3341.31|3350.2|3341.5|3349.77|3341.07|33
1642344620000|2022-01-16 14:50:20|3349.99|3341.29|3349.92|3341.22|3350.64|3341.94|3349.68|3340.98|33
1642344630000|2022-01-16 14:50:30|3349.87|3341.17|3352.17|3343.47|3352.19|3343.49|3349.76|3341.06|39
1642344640000|2022-01-16 14:50:40|3352.26|3343.56|3351.58|3342.88|3352.26|3343.56|3351.34|3342.64|34
1642344650000|2022-01-16 14:50:50|3351.72|3343.02|3351.25|3342.55|3352.01|3343.31|3351.04|3342.34|35
1642344660000|2022-01-16 14:51:00|3351.75|3343.05|3351.75|3343.05|3352.02|3343.32|3351.21|3342.51|35
1642344670000|2022-01-16 14:51:10|3351.69|3342.99|3352.1|3343.4|3352.44|3343.74|3351.68|3342.98|32
1642344680000|2022-01-16 14:51:20|3352.31|3343.61|3353.24|3344.54|3353.55|3344.85|3351.99|3343.29|34
1642344690000|2022-01-16 14:51:30|3353.56|3344.86|3352.88|3344.18|3353.56|3344.86|3352.09|3343.39|34
1642344700000|2022-01-16 14:51:40|3352.86|3344.16|3353.05|3344.35|3353.31|3344.61|3352.14|3343.44|34
1642344710000|2022-01-16 14:51:50|3352.98|3344.28|3352.93|3344.23|3353.41|3344.71|3352.26|3343.56|36
1642344720000|2022-01-16 14:52:00|3353.03|3344.33|3353.01|3344.31|3353.39|3344.69|3352.87|3344.17|28
1642344730000|2022-01-16 14:52:10|3352.92|3344.22|3352.21|3343.51|3352.99|3344.29|3351.94|3343.24|38
1642344740000|2022-01-16 14:52:20|3352.2|3343.5|3352.65|3343.95|3353.19|3344.49|3351.82|3343.12|38
1642344750000|2022-01-16 14:52:30|3352.46|3343.76|3353.37|3344.67|3353.5|3344.8|3352.41|3343.71|35
1642344760000|2022-01-16 14:52:40|3353.4|3344.7|3354.44|3345.74|3354.46|3345.76|3353.06|3344.36|36
1642344770000|2022-01-16 14:52:50|3354.45|3345.75|3354.61|3345.91|3354.61|3345.91|3354.3|3345.6|35
1642344780000|2022-01-16 14:53:00|3354.34|3345.64|3355.01|3346.31|3355.01|3346.31|3354.33|3345.63|35
1642344790000|2022-01-16 14:53:10|3355.02|3346.32|3355.04|3346.34|3355.17|3346.47|3354.93|3346.23|23
1642344800000|2022-01-16 14:53:20|3355.05|3346.35|3354.54|3345.84|3355.12|3346.42|3354.47|3345.77|25
1642344810000|2022-01-16 14:53:30|3354.53|3345.83|3354.34|3345.64|3354.53|3345.83|3354.31|3345.61|32
1642344820000|2022-01-16 14:53:40|3354.32|3345.62|3354.09|3345.39|3354.32|3345.62|3353.83|3345.13|32
1642344830000|2022-01-16 14:53:50|3354.26|3345.56|3353.49|3344.79|3354.48|3345.78|3353.2|3344.5|37
1642344840000|2022-01-16 14:54:00|3353.32|3344.62|3352.51|3343.81|3353.4|3344.7|3352.42|3343.72|33
1642344850000|2022-01-16 14:54:10|3352.45|3343.75|3352.37|3343.67|3352.6|3343.9|3352.27|3343.57|24
1642344860000|2022-01-16 14:54:20|3352.36|3343.66|3351.53|3342.83|3352.53|3343.83|3351.53|3342.83|33
1642344870000|2022-01-16 14:54:30|3351.63|3342.93|3351.75|3343.05|3352.04|3343.34|3351.57|3342.87|32
1642344880000|2022-01-16 14:54:40|3351.77|3343.07|3352.31|3343.61|3352.31|3343.61|3351.49|3342.79|38
1642344890000|2022-01-16 14:54:50|3352.27|3343.57|3353.07|3344.37|3353.22|3344.52|3352.21|3343.51|30
1642344900000|2022-01-16 14:55:00|3353.26|3344.56|3353.97|3345.27|3353.97|3345.27|3353.13|3344.43|34
1642344910000|2022-01-16 14:55:10|3353.66|3344.96|3352.83|3344.13|3354.18|3345.48|3352.56|3343.86|36
1642344920000|2022-01-16 14:55:20|3352.74|3344.04|3353.75|3345.05|3353.97|3345.27|3352.52|3343.82|34
1642344930000|2022-01-16 14:55:30|3353.74|3345.04|3353.91|3345.21|3354.45|3345.75|3353|3344.3|36
1642344940000|2022-01-16 14:55:40|3353.89|3345.19|3353.82|3345.12|3353.94|3345.24|3353.31|3344.61|37
1642344950000|2022-01-16 14:55:50|3353.69|3344.99|3353.51|3344.81|3355.01|3346.31|3353.4|3344.7|30
1642344960000|2022-01-16 14:56:00|3353.5|3344.8|3353.04|3344.34|3353.77|3345.07|3352.92|3344.22|39
1642344970000|2022-01-16 14:56:10|3353.03|3344.33|3352.46|3343.76|3353.11|3344.41|3352.2|3343.5|35
1642344980000|2022-01-16 14:56:20|3352.56|3343.86|3352.92|3344.22|3352.96|3344.26|3352.21|3343.51|31
1642344990000|2022-01-16 14:56:30|3353.38|3344.68|3354.83|3346.13|3354.96|3346.26|3353.31|3344.61|36
1642345000000|2022-01-16 14:56:40|3354.89|3346.19|3354.59|3345.89|3355.04|3346.34|3354.54|3345.84|35
1642345010000|2022-01-16 14:56:50|3354.94|3346.24|3354.55|3345.85|3355.56|3346.86|3354.52|3345.82|36
1642345020000|2022-01-16 14:57:00|3354.39|3345.69|3354.67|3345.97|3354.82|3346.12|3354.37|3345.67|31
1642345030000|2022-01-16 14:57:10|3354.62|3345.92|3356.02|3347.32|3356.02|3347.32|3354.39|3345.69|37
1642345040000|2022-01-16 14:57:20|3355.68|3346.98|3355.75|3347.05|3356.27|3347.57|3355.04|3346.34|38
1642345050000|2022-01-16 14:57:30|3356.04|3347.34|3357.4|3348.7|3357.9|3349.2|3355.74|3347.04|33
1642345060000|2022-01-16 14:57:40|3357.19|3348.49|3357.22|3348.52|3357.47|3348.77|3357.07|3348.37|31
1642345070000|2022-01-16 14:57:50|3357.24|3348.54|3357.25|3348.55|3357.46|3348.76|3357.22|3348.52|27
1642345080000|2022-01-16 14:58:00|3357.32|3348.62|3358.37|3349.67|3358.45|3349.75|3357.26|3348.56|37
1642345090000|2022-01-16 14:58:10|3358.32|3349.62|3358.57|3349.87|3358.64|3349.94|3358.06|3349.36|33
1642345100000|2022-01-16 14:58:20|3358.29|3349.59|3358.28|3349.58|3358.47|3349.77|3357.9|3349.2|31
1642345110000|2022-01-16 14:58:30|3358.18|3349.48|3356.94|3348.24|3358.98|3350.28|3356.94|3348.24|39
1642345120000|2022-01-16 14:58:40|3356.93|3348.23|3357.76|3349.06|3358.27|3349.57|3356.43|3347.73|39
1642345130000|2022-01-16 14:58:50|3357.52|3348.82|3356.36|3347.66|3357.52|3348.82|3355.94|3347.24|39
1642345140000|2022-01-16 14:59:00|3356.53|3347.83|3355.69|3346.99|3356.7|3348|3355.54|3346.84|34
1642345150000|2022-01-16 14:59:10|3355.65|3346.95|3355.6|3346.9|3355.67|3346.97|3355.39|3346.69|35
1642345160000|2022-01-16 14:59:20|3355.59|3346.89|3355.4|3346.7|3355.63|3346.93|3355.08|3346.38|29
1642345170000|2022-01-16 14:59:30|3355.33|3346.63|3356.77|3348.07|3356.78|3348.08|3355.09|3346.39|31
1642345180000|2022-01-16 14:59:40|3356.06|3347.36|3356.61|3347.91|3356.99|3348.29|3356.06|3347.36|38
1642345190000|2022-01-16 14:59:50|3356.59|3347.89|3356.61|3347.91|3357.26|3348.56|3356.58|3347.88|34
1642345200000|2022-01-16 15:00:00|3356.7|3348|3359.12|3350.42|3359.12|3350.42|3356.7|3348|39
1642345210000|2022-01-16 15:00:10|3359.14|3350.44|3358.39|3349.69|3359.16|3350.46|3358.39|3349.69|39
1642345220000|2022-01-16 15:00:20|3358.4|3349.7|3358.13|3349.43|3358.81|3350.11|3357.78|3349.08|32
1642345230000|2022-01-16 15:00:30|3358.11|3349.41|3357.54|3348.84|3358.84|3350.14|3357.54|3348.84|34
1642345240000|2022-01-16 15:00:40|3357.19|3348.49|3357.34|3348.64|3357.39|3348.69|3357.16|3348.46|34
1642345250000|2022-01-16 15:00:50|3357.36|3348.66|3356.32|3347.62|3357.36|3348.66|3356.29|3347.59|27
1642345260000|2022-01-16 15:01:00|3356.33|3347.63|3355.32|3346.62|3356.38|3347.68|3355.28|3346.58|30
1642345270000|2022-01-16 15:01:10|3355.38|3346.68|3353.78|3345.08|3355.56|3346.86|3353.61|3344.91|25
1642345280000|2022-01-16 15:01:20|3353.54|3344.84|3352.3|3343.6|3353.64|3344.94|3352|3343.3|36
1642345290000|2022-01-16 15:01:30|3352.2|3343.5|3352.46|3343.76|3352.86|3344.16|3352.04|3343.34|30
1642345300000|2022-01-16 15:01:40|3352.41|3343.71|3351.25|3342.55|3352.45|3343.75|3351.24|3342.54|36
1642345310000|2022-01-16 15:01:50|3351.05|3342.35|3349.95|3341.25|3351.77|3343.07|3349.5|3340.8|40
1642345320000|2022-01-16 15:02:00|3349.98|3341.28|3351.28|3342.58|3352.05|3343.35|3349.98|3341.28|40
1642345330000|2022-01-16 15:02:10|3351.25|3342.55|3349.74|3341.04|3351.28|3342.58|3349.61|3340.91|39
1642345340000|2022-01-16 15:02:20|3349.55|3340.85|3349.27|3340.57|3349.55|3340.85|3348.98|3340.28|37
1642345350000|2022-01-16 15:02:30|3349.33|3340.63|3350.14|3341.44|3350.14|3341.44|3349.14|3340.44|37
1642345360000|2022-01-16 15:02:40|3350.18|3341.48|3350.26|3341.56|3350.76|3342.06|3349.89|3341.19|37
1642345370000|2022-01-16 15:02:50|3350.21|3341.51|3350.15|3341.45|3350.41|3341.71|3349.89|3341.19|38
1642345380000|2022-01-16 15:03:00|3350.13|3341.43|3351.74|3343.04|3351.82|3343.12|3350.13|3341.43|31
1642345390000|2022-01-16 15:03:10|3351.78|3343.08|3353.31|3344.61|3353.31|3344.61|3351.27|3342.57|33
1642345400000|2022-01-16 15:03:20|3353.32|3344.62|3351.48|3342.78|3353.51|3344.81|3351.35|3342.65|36
1642345410000|2022-01-16 15:03:30|3351.49|3342.79|3352.57|3343.87|3352.85|3344.15|3351.46|3342.76|35
1642345420000|2022-01-16 15:03:40|3352.46|3343.76|3353.38|3344.68|3353.39|3344.69|3352.34|3343.64|38
1642345430000|2022-01-16 15:03:50|3353.33|3344.63|3352.22|3343.52|3353.33|3344.63|3351.91|3343.21|40
1642345440000|2022-01-16 15:04:00|3352.25|3343.55|3351.6|3342.9|3352.25|3343.55|3351.53|3342.83|36
1642345450000|2022-01-16 15:04:10|3351.61|3342.91|3352|3343.3|3352.14|3343.44|3351.5|3342.8|27
1642345460000|2022-01-16 15:04:20|3351.9|3343.2|3351.9|3343.2|3352.07|3343.37|3351.6|3342.9|28
1642345470000|2022-01-16 15:04:30|3351.91|3343.21|3353.56|3344.86|3353.56|3344.86|3351.91|3343.21|35
1642345480000|2022-01-16 15:04:40|3353.34|3344.64|3353.22|3344.52|3353.39|3344.69|3353.21|3344.51|35
1642345490000|2022-01-16 15:04:50|3353.2|3344.5|3353.31|3344.61|3353.32|3344.62|3352.48|3343.78|35
1642345500000|2022-01-16 15:05:00|3353.48|3344.78|3352.68|3343.98|3353.57|3344.87|3352.62|3343.92|38
1642345510000|2022-01-16 15:05:10|3352.72|3344.02|3353.99|3345.29|3354.1|3345.4|3352.65|3343.95|34
1642345520000|2022-01-16 15:05:20|3353.56|3344.86|3353.13|3344.43|3354.01|3345.31|3352.88|3344.18|35
1642345530000|2022-01-16 15:05:30|3353.09|3344.39|3353.43|3344.73|3353.56|3344.86|3352.96|3344.26|38
1642345540000|2022-01-16 15:05:40|3353.39|3344.69|3353.14|3344.44|3353.41|3344.71|3352.82|3344.12|38
1642345550000|2022-01-16 15:05:50|3352.77|3344.07|3353.09|3344.39|3353.29|3344.59|3352.77|3344.07|33
1642345560000|2022-01-16 15:06:00|3353.2|3344.5|3352.69|3343.99|3353.2|3344.5|3352.53|3343.83|37
1642345570000|2022-01-16 15:06:10|3353.08|3344.38|3354.3|3345.6|3354.33|3345.63|3353.08|3344.38|36
1642345580000|2022-01-16 15:06:20|3353.79|3345.09|3354.34|3345.64|3354.55|3345.85|3353.79|3345.09|37
1642345590000|2022-01-16 15:06:30|3354.23|3345.53|3353.92|3345.22|3354.23|3345.53|3353.56|3344.86|35
1642345600000|2022-01-16 15:06:40|3353.93|3345.23|3352.78|3344.08|3354.05|3345.35|3352.39|3343.69|31
1642345610000|2022-01-16 15:06:50|3353.19|3344.49|3352.96|3344.26|3353.26|3344.56|3352.63|3343.93|35
1642345620000|2022-01-16 15:07:00|3352.98|3344.28|3353.12|3344.42|3353.13|3344.43|3352.92|3344.22|33
1642345630000|2022-01-16 15:07:10|3352.97|3344.27|3353.04|3344.34|3353.12|3344.42|3352.92|3344.22|26
1642345640000|2022-01-16 15:07:20|3352.98|3344.28|3352.58|3343.88|3353.68|3344.98|3352.39|3343.69|38
1642345650000|2022-01-16 15:07:30|3352.54|3343.84|3351.9|3343.2|3352.86|3344.16|3351.59|3342.89|32
1642345660000|2022-01-16 15:07:40|3351.8|3343.1|3351.93|3343.23|3352.02|3343.32|3351.44|3342.74|37
1642345670000|2022-01-16 15:07:50|3351.77|3343.07|3351.42|3342.72|3352.1|3343.4|3351.27|3342.57|35
1642345680000|2022-01-16 15:08:00|3351.39|3342.69|3350.42|3341.72|3352.23|3343.53|3350.42|3341.72|35
1642345690000|2022-01-16 15:08:10|3350.47|3341.77|3351.39|3342.69|3351.39|3342.69|3350.47|3341.77|26
1642345700000|2022-01-16 15:08:20|3352.2|3343.5|3353.8|3345.1|3354.09|3345.39|3352.14|3343.44|38
1642345710000|2022-01-16 15:08:30|3353.06|3344.36|3353.21|3344.51|3354.77|3346.07|3353.06|3344.36|39
1642345720000|2022-01-16 15:08:40|3353.29|3344.59|3353.28|3344.58|3353.29|3344.59|3352.21|3343.51|36
1642345730000|2022-01-16 15:08:50|3353.22|3344.52|3353.5|3344.8|3354.26|3345.56|3352.93|3344.23|39
1642345740000|2022-01-16 15:09:00|3353.61|3344.91|3351.77|3343.07|3354.12|3345.42|3351.61|3342.91|40
1642345750000|2022-01-16 15:09:10|3351.88|3343.18|3351.78|3343.08|3352.24|3343.54|3351.57|3342.87|36
1642345760000|2022-01-16 15:09:20|3351.75|3343.05|3353.41|3344.71|3353.41|3344.71|3351.69|3342.99|33
1642345770000|2022-01-16 15:09:30|3353.43|3344.73|3353.36|3344.66|3353.61|3344.91|3353.25|3344.55|29
1642345780000|2022-01-16 15:09:40|3353.48|3344.78|3352.82|3344.12|3353.51|3344.81|3352.13|3343.43|39
1642345790000|2022-01-16 15:09:50|3352.28|3343.58|3353.5|3344.8|3353.6|3344.9|3352.28|3343.58|34
1642345800000|2022-01-16 15:10:00|3353.6|3344.9|3353.35|3344.65|3353.6|3344.9|3353.25|3344.55|21
1642345810000|2022-01-16 15:10:10|3353.25|3344.55|3351.87|3343.17|3353.25|3344.55|3351.75|3343.05|34
1642345820000|2022-01-16 15:10:20|3352.26|3343.56|3351.87|3343.17|3352.34|3343.64|3351.62|3342.92|25
1642345830000|2022-01-16 15:10:30|3351.96|3343.26|3352.19|3343.49|3352.65|3343.95|3351.86|3343.16|33
1642345840000|2022-01-16 15:10:40|3352.32|3343.62|3353.17|3344.47|3353.18|3344.48|3352.04|3343.34|36
1642345850000|2022-01-16 15:10:50|3353.2|3344.5|3354.87|3346.17|3355.08|3346.38|3353.16|3344.46|36
1642345860000|2022-01-16 15:11:00|3354.93|3346.23|3356.37|3347.67|3356.37|3347.67|3354.88|3346.18|36
1642345870000|2022-01-16 15:11:10|3356.52|3347.82|3356.67|3347.97|3357.17|3348.47|3356.37|3347.67|37
1642345880000|2022-01-16 15:11:20|3356.42|3347.72|3355.67|3346.97|3357.3|3348.6|3355.66|3346.96|31
1642345890000|2022-01-16 15:11:30|3355.65|3346.95|3355.72|3347.02|3355.85|3347.15|3354.62|3345.92|38
1642345900000|2022-01-16 15:11:40|3355.46|3346.76|3356.7|3348|3357|3348.3|3355.36|3346.66|33
1642345910000|2022-01-16 15:11:50|3356.62|3347.92|3357.33|3348.63|3357.33|3348.63|3356.11|3347.41|27
1642345920000|2022-01-16 15:12:00|3357.32|3348.62|3355.93|3347.23|3357.76|3349.06|3355.78|3347.08|33
1642345930000|2022-01-16 15:12:10|3355.71|3347.01|3354.36|3345.66|3355.92|3347.22|3354.36|3345.66|33
1642345940000|2022-01-16 15:12:20|3354.34|3345.64|3353.19|3344.49|3354.34|3345.64|3353.1|3344.4|37
1642345950000|2022-01-16 15:12:30|3353.13|3344.43|3352.69|3343.99|3353.13|3344.43|3352.69|3343.99|18
1642345960000|2022-01-16 15:12:40|3352.71|3344.01|3353|3344.3|3353.18|3344.48|3352.68|3343.98|32
1642345970000|2022-01-16 15:12:50|3353.06|3344.36|3353.96|3345.26|3354.53|3345.83|3353.06|3344.36|36
1642345980000|2022-01-16 15:13:00|3353.94|3345.24|3355.13|3346.43|3355.19|3346.49|3353.82|3345.12|34
1642345990000|2022-01-16 15:13:10|3355.14|3346.44|3353.3|3344.6|3355.18|3346.48|3353.12|3344.42|36
1642346000000|2022-01-16 15:13:20|3353.33|3344.63|3353.49|3344.79|3353.73|3345.03|3353.17|3344.47|28
1642346010000|2022-01-16 15:13:30|3353.43|3344.73|3354.01|3345.31|3354.06|3345.36|3353.43|3344.73|28
1642346020000|2022-01-16 15:13:40|3353.76|3345.06|3353.5|3344.8|3354.01|3345.31|3353.5|3344.8|30
1642346030000|2022-01-16 15:13:50|3353.41|3344.71|3352.8|3344.1|3353.85|3345.15|3352.8|3344.1|29
1642346040000|2022-01-16 15:14:00|3352.58|3343.88|3352.62|3343.92|3352.77|3344.07|3352.38|3343.68|36
1642346050000|2022-01-16 15:14:10|3352.65|3343.95|3353.13|3344.43|3353.13|3344.43|3352.41|3343.71|36
1642346060000|2022-01-16 15:14:20|3353.15|3344.45|3353.16|3344.46|3353.22|3344.52|3353.08|3344.38|25
1642346070000|2022-01-16 15:14:30|3353.1|3344.4|3353|3344.3|3353.19|3344.49|3352.91|3344.21|30
1642346080000|2022-01-16 15:14:40|3352.99|3344.29|3352.82|3344.12|3353.13|3344.43|3352.71|3344.01|25
1642346090000|2022-01-16 15:14:50|3352.8|3344.1|3352.95|3344.25|3352.99|3344.29|3352.49|3343.79|36
1642346100000|2022-01-16 15:15:00|3352.96|3344.26|3351.61|3342.91|3353.5|3344.8|3351.61|3342.91|29
1642346110000|2022-01-16 15:15:10|3351.76|3343.06|3351.7|3343|3352.17|3343.47|3351.37|3342.67|32
1642346120000|2022-01-16 15:15:20|3351.68|3342.98|3352.49|3343.79|3352.49|3343.79|3351.53|3342.83|33
1642346130000|2022-01-16 15:15:30|3352.38|3343.68|3353.78|3345.08|3354|3345.3|3351.8|3343.1|38
1642346140000|2022-01-16 15:15:40|3353.73|3345.03|3353.52|3344.82|3354.12|3345.42|3353.27|3344.57|39
1642346150000|2022-01-16 15:15:50|3353.56|3344.86|3353.42|3344.72|3353.91|3345.21|3353.33|3344.63|38
1642346160000|2022-01-16 15:16:00|3353.4|3344.7|3356.39|3347.69|3356.39|3347.69|3353.31|3344.61|28
1642346170000|2022-01-16 15:16:10|3356.36|3347.66|3358.04|3349.34|3358.24|3349.54|3356.36|3347.66|35
1642346180000|2022-01-16 15:16:20|3358.08|3349.38|3357.94|3349.24|3358.42|3349.72|3357.66|3348.96|32
1642346190000|2022-01-16 15:16:30|3357.92|3349.22|3359.66|3350.96|3360.42|3351.72|3357.68|3348.98|36
1642346200000|2022-01-16 15:16:40|3359.69|3350.99|3360.3|3351.6|3360.33|3351.63|3359.26|3350.56|34
1642346210000|2022-01-16 15:16:50|3359.43|3350.73|3358.7|3350|3359.52|3350.82|3358.52|3349.82|35
1642346220000|2022-01-16 15:17:00|3358.88|3350.18|3357.88|3349.18|3359.09|3350.39|3357.74|3349.04|35
1642346230000|2022-01-16 15:17:10|3357.84|3349.14|3358|3349.3|3358.32|3349.62|3357.66|3348.96|32
1642346240000|2022-01-16 15:17:20|3357.99|3349.29|3357.44|3348.74|3358.3|3349.6|3357.35|3348.65|32
1642346250000|2022-01-16 15:17:30|3357.4|3348.7|3358.1|3349.4|3358.37|3349.67|3357.33|3348.63|29
1642346260000|2022-01-16 15:17:40|3358.09|3349.39|3357.47|3348.77|3358.45|3349.75|3357.4|3348.7|29
1642346270000|2022-01-16 15:17:50|3357.57|3348.87|3357.49|3348.79|3358.01|3349.31|3357.48|3348.78|33
1642346280000|2022-01-16 15:18:00|3357.51|3348.81|3358.12|3349.42|3358.12|3349.42|3356.95|3348.25|39
1642346290000|2022-01-16 15:18:10|3358.04|3349.34|3358.69|3349.99|3358.94|3350.24|3357.96|3349.26|32
1642346300000|2022-01-16 15:18:20|3359.25|3350.55|3358.83|3350.13|3359.25|3350.55|3358.38|3349.68|34
1642346310000|2022-01-16 15:18:30|3358.9|3350.2|3358.44|3349.74|3358.9|3350.2|3358.15|3349.45|32
1642346320000|2022-01-16 15:18:40|3358.45|3349.75|3357.93|3349.23|3358.76|3350.06|3357.93|3349.23|34
1642346330000|2022-01-16 15:18:50|3357.97|3349.27|3358.53|3349.83|3358.53|3349.83|3357.85|3349.15|34
1642346340000|2022-01-16 15:19:00|3358.51|3349.81|3358.28|3349.58|3358.56|3349.86|3357.81|3349.11|29
1642346350000|2022-01-16 15:19:10|3358.2|3349.5|3357.14|3348.44|3358.5|3349.8|3357.14|3348.44|38
1642346360000|2022-01-16 15:19:20|3357.01|3348.31|3357.22|3348.52|3357.52|3348.82|3356.82|3348.12|32
1642346370000|2022-01-16 15:19:30|3357.3|3348.6|3357.25|3348.55|3357.71|3349.01|3356.96|3348.26|38
1642346380000|2022-01-16 15:19:40|3357.23|3348.53|3355.43|3346.73|3357.24|3348.54|3354.79|3346.09|32
1642346390000|2022-01-16 15:19:50|3355.24|3346.54|3354.51|3345.81|3355.24|3346.54|3354.34|3345.64|31
1642346400000|2022-01-16 15:20:00|3354.5|3345.8|3354.95|3346.25|3354.95|3346.25|3354.35|3345.65|30
1642346410000|2022-01-16 15:20:10|3354.96|3346.26|3352.68|3343.98|3354.96|3346.26|3352.32|3343.62|35
1642346420000|2022-01-16 15:20:20|3352.54|3343.84|3352.4|3343.7|3352.7|3344|3351.94|3343.24|23
1642346430000|2022-01-16 15:20:30|3352.34|3343.64|3351.69|3342.99|3352.53|3343.83|3351.56|3342.86|31
1642346440000|2022-01-16 15:20:40|3351.71|3343.01|3350.86|3342.16|3351.9|3343.2|3350.86|3342.16|33
1642346450000|2022-01-16 15:20:50|3350.78|3342.08|3350.41|3341.71|3351.08|3342.38|3350.16|3341.46|30
1642346460000|2022-01-16 15:21:00|3350.37|3341.67|3348.24|3339.54|3350.37|3341.67|3348.24|3339.54|39
1642346470000|2022-01-16 15:21:10|3348.34|3339.64|3347.9|3339.2|3348.38|3339.68|3347.9|3339.2|32
1642346480000|2022-01-16 15:21:20|3347.84|3339.14|3348.26|3339.56|3348.26|3339.56|3347.62|3338.92|32
1642346490000|2022-01-16 15:21:30|3348.25|3339.55|3349.03|3340.33|3349.23|3340.53|3348.25|3339.55|37
1642346500000|2022-01-16 15:21:40|3348.93|3340.23|3349.06|3340.36|3349.78|3341.08|3348.88|3340.18|32
1642346510000|2022-01-16 15:21:50|3349.08|3340.38|3349.09|3340.39|3349.75|3341.05|3349|3340.3|21
1642346520000|2022-01-16 15:22:00|3349.06|3340.36|3348.41|3339.71|3349.23|3340.53|3348.33|3339.63|31
1642346530000|2022-01-16 15:22:10|3348.46|3339.76|3348.22|3339.52|3348.57|3339.87|3348.03|3339.33|34
1642346540000|2022-01-16 15:22:20|3348.14|3339.44|3349.22|3340.52|3349.79|3341.09|3348.14|3339.44|37
1642346550000|2022-01-16 15:22:30|3349.1|3340.4|3348.63|3339.93|3349.3|3340.6|3348.43|3339.73|29
1642346560000|2022-01-16 15:22:40|3348.62|3339.92|3349.7|3341|3349.8|3341.1|3348.62|3339.92|27
1642346570000|2022-01-16 15:22:50|3349.65|3340.95|3350.74|3342.04|3351.47|3342.77|3349.65|3340.95|27
1642346580000|2022-01-16 15:23:00|3350.8|3342.1|3351.49|3342.79|3351.54|3342.84|3350.63|3341.93|32
1642346590000|2022-01-16 15:23:10|3351.41|3342.71|3350.63|3341.93|3351.41|3342.71|3350.38|3341.68|36
1642346600000|2022-01-16 15:23:20|3350.7|3342|3350.53|3341.83|3350.92|3342.22|3349.82|3341.12|35
1642346610000|2022-01-16 15:23:30|3350.54|3341.84|3351.34|3342.64|3351.57|3342.87|3350.02|3341.32|34
1642346620000|2022-01-16 15:23:40|3351.24|3342.54|3351|3342.3|3352.71|3344.01|3350.34|3341.64|39
1642346630000|2022-01-16 15:23:50|3351.04|3342.34|3351.28|3342.58|3351.94|3343.24|3350.92|3342.22|33
1642346640000|2022-01-16 15:24:00|3351.26|3342.56|3350.51|3341.81|3351.26|3342.56|3350.3|3341.6|19
1642346650000|2022-01-16 15:24:10|3350.56|3341.86|3350.15|3341.45|3350.84|3342.14|3350.1|3341.4|32
1642346660000|2022-01-16 15:24:20|3350.03|3341.33|3350.03|3341.33|3350.28|3341.58|3349.8|3341.1|22
1642346670000|2022-01-16 15:24:30|3350.1|3341.4|3349.69|3340.99|3350.11|3341.41|3349.62|3340.92|27
1642346680000|2022-01-16 15:24:40|3349.62|3340.92|3350.11|3341.41|3350.54|3341.84|3349.58|3340.88|33
1642346690000|2022-01-16 15:24:50|3350.12|3341.42|3350.28|3341.58|3350.37|3341.67|3349.97|3341.27|30
1642346700000|2022-01-16 15:25:00|3350.27|3341.57|3350.3|3341.6|3350.42|3341.72|3350.13|3341.43|31
1642346710000|2022-01-16 15:25:10|3350.9|3342.2|3350.29|3341.59|3350.9|3342.2|3350.22|3341.52|22
1642346720000|2022-01-16 15:25:20|3350.22|3341.52|3349.59|3340.89|3350.5|3341.8|3349.33|3340.63|30
1642346730000|2022-01-16 15:25:30|3349.62|3340.92|3350.21|3341.51|3350.49|3341.79|3349.33|3340.63|35
1642346740000|2022-01-16 15:25:40|3349.94|3341.24|3350.56|3341.86|3351.2|3342.5|3349.94|3341.24|34
1642346750000|2022-01-16 15:25:50|3350.57|3341.87|3349.74|3341.04|3351.17|3342.47|3349.55|3340.85|35
1642346760000|2022-01-16 15:26:00|3349.76|3341.06|3350.72|3342.02|3351.2|3342.5|3349.76|3341.06|30
1642346770000|2022-01-16 15:26:10|3350.87|3342.17|3352.56|3343.86|3352.94|3344.24|3350.84|3342.14|39
1642346780000|2022-01-16 15:26:20|3352.57|3343.87|3353.13|3344.43|3353.78|3345.08|3352.31|3343.61|33
1642346790000|2022-01-16 15:26:30|3353.19|3344.49|3352.81|3344.11|3353.72|3345.02|3352.43|3343.73|36
1642346800000|2022-01-16 15:26:40|3352.6|3343.9|3353.53|3344.83|3353.6|3344.9|3352.49|3343.79|37
1642346810000|2022-01-16 15:26:50|3353.61|3344.91|3354.15|3345.45|3354.25|3345.55|3353.51|3344.81|38
1642346820000|2022-01-16 15:27:00|3353.97|3345.27|3354.55|3345.85|3354.62|3345.92|3353.97|3345.27|29
1642346830000|2022-01-16 15:27:10|3354.52|3345.82|3355.59|3346.89|3355.59|3346.89|3354.07|3345.37|33
1642346840000|2022-01-16 15:27:20|3355.64|3346.94|3354.95|3346.25|3355.64|3346.94|3354.8|3346.1|25
1642346850000|2022-01-16 15:27:30|3355.07|3346.37|3354.18|3345.48|3355.46|3346.76|3354.12|3345.42|35
1642346860000|2022-01-16 15:27:40|3354.27|3345.57|3354.55|3345.85|3355.29|3346.59|3354.26|3345.56|25
1642346870000|2022-01-16 15:27:50|3354.54|3345.84|3354.51|3345.81|3354.68|3345.98|3354.1|3345.4|32
1642346880000|2022-01-16 15:28:00|3354.44|3345.74|3354.65|3345.95|3355.29|3346.59|3354.2|3345.5|33
1642346890000|2022-01-16 15:28:10|3354.63|3345.93|3354.8|3346.1|3355.27|3346.57|3354.63|3345.93|36
1642346900000|2022-01-16 15:28:20|3354.71|3346.01|3355.62|3346.92|3355.62|3346.92|3354.53|3345.83|33
1642346910000|2022-01-16 15:28:30|3355.49|3346.79|3354.97|3346.27|3355.58|3346.88|3354.78|3346.08|31
1642346920000|2022-01-16 15:28:40|3354.86|3346.16|3354.08|3345.38|3354.95|3346.25|3353.71|3345.01|33
1642346930000|2022-01-16 15:28:50|3354.13|3345.43|3355|3346.3|3355.01|3346.31|3354.13|3345.43|34
1642346940000|2022-01-16 15:29:00|3354.99|3346.29|3354.57|3345.87|3355.32|3346.62|3354.25|3345.55|29
1642346950000|2022-01-16 15:29:10|3354.58|3345.88|3354.59|3345.89|3354.92|3346.22|3354.19|3345.49|34
1642346960000|2022-01-16 15:29:20|3354.63|3345.93|3354.79|3346.09|3355.22|3346.52|3354.24|3345.54|34
1642346970000|2022-01-16 15:29:30|3354.63|3345.93|3354.46|3345.76|3354.84|3346.14|3354.45|3345.75|33
1642346980000|2022-01-16 15:29:40|3354.4|3345.7|3352.85|3344.15|3354.48|3345.78|3352.79|3344.09|35
1642346990000|2022-01-16 15:29:50|3352.93|3344.23|3352.96|3344.26|3353.61|3344.91|3352.91|3344.21|36
1642347000000|2022-01-16 15:30:00|3352.98|3344.28|3352.93|3344.23|3353.1|3344.4|3352.9|3344.2|31
1642347010000|2022-01-16 15:30:10|3352.94|3344.24|3354.29|3345.59|3354.56|3345.86|3352.92|3344.22|37
1642347020000|2022-01-16 15:30:20|3354.32|3345.62|3354.73|3346.03|3355.28|3346.58|3354.32|3345.62|32
1642347030000|2022-01-16 15:30:30|3354.75|3346.05|3355.05|3346.35|3355.37|3346.67|3354.73|3346.03|29
1642347040000|2022-01-16 15:30:40|3355.25|3346.55|3355.37|3346.67|3355.72|3347.02|3355.18|3346.48|28
1642347050000|2022-01-16 15:30:50|3355.38|3346.68|3356.37|3347.67|3356.37|3347.67|3355.38|3346.68|32
1642347060000|2022-01-16 15:31:00|3356.56|3347.86|3356.97|3348.27|3357.24|3348.54|3356.33|3347.63|34
1642347070000|2022-01-16 15:31:10|3356.93|3348.23|3358.64|3349.94|3359.37|3350.67|3356.9|3348.2|34
1642347080000|2022-01-16 15:31:20|3358.79|3350.09|3359.05|3350.35|3359.05|3350.35|3358.52|3349.82|36
1642347090000|2022-01-16 15:31:30|3358.97|3350.27|3359.35|3350.65|3359.53|3350.83|3358.55|3349.85|32
1642347100000|2022-01-16 15:31:40|3359.25|3350.55|3358.59|3349.89|3359.44|3350.74|3358.59|3349.89|34
1642347110000|2022-01-16 15:31:50|3358.63|3349.93|3359.16|3350.46|3359.69|3350.99|3358.61|3349.91|37
1642347120000|2022-01-16 15:32:00|3359.19|3350.49|3359.08|3350.38|3359.66|3350.96|3359.06|3350.36|28
1642347130000|2022-01-16 15:32:10|3359.27|3350.57|3361.19|3352.49|3361.2|3352.5|3359.06|3350.36|38
1642347140000|2022-01-16 15:32:20|3361.18|3352.48|3361.87|3353.17|3362.17|3353.47|3361.18|3352.48|30
1642347150000|2022-01-16 15:32:30|3362.01|3353.31|3361.71|3353.01|3362.38|3353.68|3361.53|3352.83|30
1642347160000|2022-01-16 15:32:40|3361.6|3352.9|3361.15|3352.45|3361.77|3353.07|3360.64|3351.94|38
1642347170000|2022-01-16 15:32:50|3361.09|3352.39|3360.16|3351.46|3361.21|3352.51|3360.08|3351.38|37
1642347180000|2022-01-16 15:33:00|3360.09|3351.39|3360.83|3352.13|3361.42|3352.72|3359.98|3351.28|38
1642347190000|2022-01-16 15:33:10|3360.9|3352.2|3359.27|3350.57|3361.17|3352.47|3359.27|3350.57|37
1642347200000|2022-01-16 15:33:20|3359.24|3350.54|3358.96|3350.26|3359.24|3350.54|3358.56|3349.86|32
1642347210000|2022-01-16 15:33:30|3358.97|3350.27|3360.68|3351.98|3360.8|3352.1|3358.95|3350.25|37
1642347220000|2022-01-16 15:33:40|3360.67|3351.97|3359.52|3350.82|3360.75|3352.05|3359.37|3350.67|33
1642347230000|2022-01-16 15:33:50|3359.51|3350.81|3359.1|3350.4|3359.51|3350.81|3358.98|3350.28|28
1642347240000|2022-01-16 15:34:00|3359.13|3350.43|3358.77|3350.07|3359.22|3350.52|3358.77|3350.07|23
1642347250000|2022-01-16 15:34:10|3358.73|3350.03|3358.43|3349.73|3358.73|3350.03|3358.17|3349.47|32
1642347260000|2022-01-16 15:34:20|3358.46|3349.76|3358.95|3350.25|3359.05|3350.35|3358.38|3349.68|31
1642347270000|2022-01-16 15:34:30|3359.08|3350.38|3359.47|3350.77|3359.52|3350.82|3358.89|3350.19|37
1642347280000|2022-01-16 15:34:40|3359.46|3350.76|3358.25|3349.55|3359.46|3350.76|3358.25|3349.55|26
1642347290000|2022-01-16 15:34:50|3358.23|3349.53|3358.46|3349.76|3358.54|3349.84|3358.12|3349.42|33
1642347300000|2022-01-16 15:35:00|3358.45|3349.75|3358.36|3349.66|3358.52|3349.82|3358.36|3349.66|25
1642347310000|2022-01-16 15:35:10|3358.35|3349.65|3357.44|3348.74|3358.35|3349.65|3357.01|3348.31|34
1642347320000|2022-01-16 15:35:20|3357.41|3348.71|3357.45|3348.75|3357.55|3348.85|3357.15|3348.45|33
1642347330000|2022-01-16 15:35:30|3357.46|3348.76|3357.39|3348.69|3357.49|3348.79|3357.35|3348.65|27
1642347340000|2022-01-16 15:35:40|3357.4|3348.7|3356.28|3347.58|3357.43|3348.73|3356.23|3347.53|36
1642347350000|2022-01-16 15:35:50|3356.36|3347.66|3356.67|3347.97|3356.67|3347.97|3356.14|3347.44|32
1642347360000|2022-01-16 15:36:00|3356.62|3347.92|3359.11|3350.41|3359.11|3350.41|3356.62|3347.92|38
1642347370000|2022-01-16 15:36:10|3358.9|3350.2|3359.15|3350.45|3359.21|3350.51|3358.65|3349.95|32
1642347380000|2022-01-16 15:36:20|3359.17|3350.47|3359.61|3350.91|3360.72|3352.02|3359.07|3350.37|35
1642347390000|2022-01-16 15:36:30|3359.68|3350.98|3359.29|3350.59|3360.27|3351.57|3359.14|3350.44|37
1642347400000|2022-01-16 15:36:40|3359.34|3350.64|3359.07|3350.37|3359.68|3350.98|3358.66|3349.96|38
1642347410000|2022-01-16 15:36:50|3359.06|3350.36|3358.58|3349.88|3359.29|3350.59|3358.58|3349.88|35
1642347420000|2022-01-16 15:37:00|3358.63|3349.93|3357.42|3348.72|3358.97|3350.27|3357.42|3348.72|34
1642347430000|2022-01-16 15:37:10|3357.43|3348.73|3357.26|3348.56|3357.83|3349.13|3357.09|3348.39|38
1642347440000|2022-01-16 15:37:20|3357.33|3348.63|3356.88|3348.18|3357.33|3348.63|3356.59|3347.89|34
1642347450000|2022-01-16 15:37:30|3356.95|3348.25|3356.95|3348.25|3357.1|3348.4|3356.77|3348.07|34
1642347460000|2022-01-16 15:37:40|3357.16|3348.46|3355.22|3346.52|3357.21|3348.51|3355.08|3346.38|30
1642347470000|2022-01-16 15:37:50|3355.26|3346.56|3355.79|3347.09|3356.23|3347.53|3355.23|3346.53|38
1642347480000|2022-01-16 15:38:00|3355.88|3347.18|3355.52|3346.82|3356.91|3348.21|3355.41|3346.71|37
1642347490000|2022-01-16 15:38:10|3355.5|3346.8|3354.59|3345.89|3355.55|3346.85|3354.49|3345.79|39
1642347500000|2022-01-16 15:38:20|3354.6|3345.9|3353.4|3344.7|3354.77|3346.07|3353.4|3344.7|40
1642347510000|2022-01-16 15:38:30|3353.46|3344.76|3354.51|3345.81|3354.51|3345.81|3353.19|3344.49|36
1642347520000|2022-01-16 15:38:40|3354.01|3345.31|3354.23|3345.53|3355.04|3346.34|3354.01|3345.31|36
1642347530000|2022-01-16 15:38:50|3354.29|3345.59|3354.74|3346.04|3354.84|3346.14|3354.08|3345.38|36
1642347540000|2022-01-16 15:39:00|3354.68|3345.98|3354.7|3346|3355.13|3346.43|3354.53|3345.83|32
1642347550000|2022-01-16 15:39:10|3354.71|3346.01|3354.38|3345.68|3354.96|3346.26|3354.23|3345.53|34
1642347560000|2022-01-16 15:39:20|3354.39|3345.69|3354.55|3345.85|3354.94|3346.24|3354.3|3345.6|28
1642347570000|2022-01-16 15:39:30|3354.5|3345.8|3355.38|3346.68|3355.38|3346.68|3354.46|3345.76|35
1642347580000|2022-01-16 15:39:40|3355.31|3346.61|3355.55|3346.85|3356.11|3347.41|3355.11|3346.41|34
1642347590000|2022-01-16 15:39:50|3356.25|3347.55|3356.27|3347.57|3356.48|3347.78|3355.58|3346.88|37
1642347600000|2022-01-16 15:40:00|3356.31|3347.61|3355.27|3346.57|3356.39|3347.69|3355.16|3346.46|33
1642347610000|2022-01-16 15:40:10|3355.2|3346.5|3354.2|3345.5|3355.67|3346.97|3354.07|3345.37|40
1642347620000|2022-01-16 15:40:20|3354.19|3345.49|3354.15|3345.45|3354.41|3345.71|3354.1|3345.4|19
1642347630000|2022-01-16 15:40:30|3354.1|3345.4|3353.87|3345.17|3354.23|3345.53|3353.83|3345.13|26
1642347640000|2022-01-16 15:40:40|3353.91|3345.21|3354.05|3345.35|3354.11|3345.41|3353.79|3345.09|28
1642347650000|2022-01-16 15:40:50|3354.1|3345.4|3354.25|3345.55|3354.65|3345.95|3353.98|3345.28|29
1642347660000|2022-01-16 15:41:00|3354.28|3345.58|3354.17|3345.47|3354.35|3345.65|3354.04|3345.34|32
1642347670000|2022-01-16 15:41:10|3354.15|3345.45|3353.88|3345.18|3354.24|3345.54|3353.81|3345.11|30
1642347680000|2022-01-16 15:41:20|3353.89|3345.19|3353.99|3345.29|3354.43|3345.73|3353.78|3345.08|29
1642347690000|2022-01-16 15:41:30|3353.95|3345.25|3354.43|3345.73|3354.7|3346|3353.95|3345.25|35
1642347700000|2022-01-16 15:41:40|3354.41|3345.71|3354.72|3346.02|3354.88|3346.18|3354.35|3345.65|27
1642347710000|2022-01-16 15:41:50|3354.73|3346.03|3354.66|3345.96|3354.78|3346.08|3354.59|3345.89|23
1642347720000|2022-01-16 15:42:00|3354.61|3345.91|3354.75|3346.05|3354.88|3346.18|3354.61|3345.91|34
1642347730000|2022-01-16 15:42:10|3354.74|3346.04|3353.91|3345.21|3354.74|3346.04|3353.8|3345.1|35
1642347740000|2022-01-16 15:42:20|3353.83|3345.13|3354.02|3345.32|3354.31|3345.61|3353.7|3345|28
1642347750000|2022-01-16 15:42:30|3354.04|3345.34|3354.13|3345.43|3354.57|3345.87|3353.82|3345.12|23
1642347760000|2022-01-16 15:42:40|3354.5|3345.8|3354.36|3345.66|3355.19|3346.49|3354.22|3345.52|33
1642347770000|2022-01-16 15:42:50|3354.22|3345.52|3354.06|3345.36|3354.79|3346.09|3353.91|3345.21|33
1642347780000|2022-01-16 15:43:00|3354.11|3345.41|3354.37|3345.67|3354.53|3345.83|3354.06|3345.36|33
1642347790000|2022-01-16 15:43:10|3354.29|3345.59|3353.96|3345.26|3354.78|3346.08|3353.9|3345.2|26
1642347800000|2022-01-16 15:43:20|3353.94|3345.24|3353.92|3345.22|3354.04|3345.34|3353.79|3345.09|30
1642347810000|2022-01-16 15:43:30|3353.94|3345.24|3353.87|3345.17|3353.99|3345.29|3353.77|3345.07|30
1642347820000|2022-01-16 15:43:40|3353.9|3345.2|3353.96|3345.26|3354.01|3345.31|3353.79|3345.09|29
1642347830000|2022-01-16 15:43:50|3353.88|3345.18|3353.04|3344.34|3353.99|3345.29|3352.91|3344.21|30
1642347840000|2022-01-16 15:44:00|3353.21|3344.51|3353.35|3344.65|3353.77|3345.07|3353.18|3344.48|30
1642347850000|2022-01-16 15:44:10|3353.36|3344.66|3353.13|3344.43|3353.36|3344.66|3353.04|3344.34|34
1642347860000|2022-01-16 15:44:20|3353.12|3344.42|3353.03|3344.33|3353.3|3344.6|3352.78|3344.08|34
1642347870000|2022-01-16 15:44:30|3352.97|3344.27|3353.97|3345.27|3354.01|3345.31|3352.97|3344.27|39
1642347880000|2022-01-16 15:44:40|3354.17|3345.47|3353.71|3345.01|3354.17|3345.47|3353.56|3344.86|33
1642347890000|2022-01-16 15:44:50|3353.7|3345|3353.58|3344.88|3354.18|3345.48|3353.4|3344.7|33
1642347900000|2022-01-16 15:45:00|3353.71|3345.01|3354.2|3345.5|3354.37|3345.67|3353.5|3344.8|32
1642347910000|2022-01-16 15:45:10|3354.18|3345.48|3353.82|3345.12|3354.2|3345.5|3353.78|3345.08|26
1642347920000|2022-01-16 15:45:20|3353.84|3345.14|3354.58|3345.88|3354.63|3345.93|3353.76|3345.06|32
1642347930000|2022-01-16 15:45:30|3354.57|3345.87|3354.33|3345.63|3354.94|3346.24|3354.25|3345.55|31
1642347940000|2022-01-16 15:45:40|3354.3|3345.6|3355.65|3346.95|3356.38|3347.68|3353.97|3345.27|37
1642347950000|2022-01-16 15:45:50|3355.72|3347.02|3356.05|3347.35|3357|3348.3|3355.48|3346.78|33
1642347960000|2022-01-16 15:46:00|3356.04|3347.34|3356.01|3347.31|3356.43|3347.73|3355.71|3347.01|36
1642347970000|2022-01-16 15:46:10|3356.54|3347.84|3355.84|3347.14|3356.87|3348.17|3355.84|3347.14|37
1642347980000|2022-01-16 15:46:20|3355.71|3347.01|3356.16|3347.46|3356.16|3347.46|3355.68|3346.98|30
1642347990000|2022-01-16 15:46:30|3356.21|3347.51|3355.79|3347.09|3356.21|3347.51|3355.79|3347.09|34
1642348000000|2022-01-16 15:46:40|3355.77|3347.07|3355.57|3346.87|3355.79|3347.09|3355.16|3346.46|30
1642348010000|2022-01-16 15:46:50|3355.58|3346.88|3355.23|3346.53|3355.59|3346.89|3355.23|3346.53|28
1642348020000|2022-01-16 15:47:00|3355.26|3346.56|3355.23|3346.53|3355.5|3346.8|3355.21|3346.51|26
1642348030000|2022-01-16 15:47:10|3355.2|3346.5|3354.02|3345.32|3355.2|3346.5|3353.9|3345.2|37
1642348040000|2022-01-16 15:47:20|3353.99|3345.29|3353.62|3344.92|3354.2|3345.5|3353.41|3344.71|38
1642348050000|2022-01-16 15:47:30|3353.48|3344.78|3353.07|3344.37|3354.29|3345.59|3352.85|3344.15|38
1642348060000|2022-01-16 15:47:40|3353.12|3344.42|3356.94|3348.24|3356.94|3348.24|3352.65|3343.95|29
1642348070000|2022-01-16 15:47:50|3357.34|3348.64|3364.67|3355.97|3365.3|3356.6|3357.34|3348.64|40
1642348080000|2022-01-16 15:48:00|3364.52|3355.82|3363.96|3355.26|3366.09|3357.39|3363.96|3355.26|38
1642348090000|2022-01-16 15:48:10|3364.47|3355.77|3364.44|3355.74|3365.98|3357.28|3364.02|3355.32|35
1642348100000|2022-01-16 15:48:20|3364.4|3355.7|3365.54|3356.84|3365.68|3356.98|3363.94|3355.24|34
1642348110000|2022-01-16 15:48:30|3365.58|3356.88|3364.88|3356.18|3367.01|3358.31|3364.74|3356.04|35
1642348120000|2022-01-16 15:48:40|3364.86|3356.16|3365.64|3356.94|3365.64|3356.94|3364.23|3355.53|34
1642348130000|2022-01-16 15:48:50|3366.53|3357.83|3361.76|3353.06|3366.53|3357.83|3361.7|3353|38
1642348140000|2022-01-16 15:49:00|3361.75|3353.05|3361.19|3352.49|3362.42|3353.72|3361.19|3352.49|39
1642348150000|2022-01-16 15:49:10|3361.26|3352.56|3360.21|3351.51|3361.26|3352.56|3360.21|3351.51|39
1642348160000|2022-01-16 15:49:20|3360.06|3351.36|3358.67|3349.97|3360.09|3351.39|3358.63|3349.93|38
1642348170000|2022-01-16 15:49:30|3358.69|3349.99|3358.05|3349.35|3358.83|3350.13|3357.78|3349.08|36
1642348180000|2022-01-16 15:49:40|3358.09|3349.39|3357.4|3348.7|3358.09|3349.39|3357.17|3348.47|36
1642348190000|2022-01-16 15:49:50|3357.07|3348.37|3354.83|3346.13|3357.07|3348.37|3354.52|3345.82|38
1642348200000|2022-01-16 15:50:00|3354.82|3346.12|3354.05|3345.35|3354.92|3346.22|3354.01|3345.31|40
1642348210000|2022-01-16 15:50:10|3354.09|3345.39|3351.59|3342.89|3354.09|3345.39|3351.58|3342.88|36
1642348220000|2022-01-16 15:50:20|3351.65|3342.95|3349.19|3340.49|3352.81|3344.11|3349.07|3340.37|38
1642348230000|2022-01-16 15:50:30|3349.23|3340.53|3350.52|3341.82|3350.52|3341.82|3348.93|3340.23|39
1642348240000|2022-01-16 15:50:40|3350.27|3341.57|3351.9|3343.2|3351.9|3343.2|3349.92|3341.22|40
1642348250000|2022-01-16 15:50:50|3351.8|3343.1|3351.07|3342.37|3351.84|3343.14|3350.62|3341.92|38
1642348260000|2022-01-16 15:51:00|3350.99|3342.29|3350.01|3341.31|3351.23|3342.53|3349.49|3340.79|34
1642348270000|2022-01-16 15:51:10|3350.32|3341.62|3350.52|3341.82|3350.76|3342.06|3349.95|3341.25|39
1642348280000|2022-01-16 15:51:20|3350.39|3341.69|3350.9|3342.2|3350.9|3342.2|3350.11|3341.41|34
1642348290000|2022-01-16 15:51:30|3350.54|3341.84|3352.02|3343.32|3352.92|3344.22|3350.41|3341.71|39
1642348300000|2022-01-16 15:51:40|3351.97|3343.27|3350.16|3341.46|3351.97|3343.27|3350.16|3341.46|39
1642348310000|2022-01-16 15:51:50|3350.15|3341.45|3350.02|3341.32|3350.25|3341.55|3349.62|3340.92|37
1642348320000|2022-01-16 15:52:00|3350.06|3341.36|3349.97|3341.27|3350.35|3341.65|3349.43|3340.73|33
1642348330000|2022-01-16 15:52:10|3349.98|3341.28|3350.05|3341.35|3350.43|3341.73|3349.93|3341.23|36
1642348340000|2022-01-16 15:52:20|3350.06|3341.36|3350.04|3341.34|3350.18|3341.48|3349.67|3340.97|36
1642348350000|2022-01-16 15:52:30|3349.96|3341.26|3349.94|3341.24|3350.09|3341.39|3349.94|3341.24|31
1642348360000|2022-01-16 15:52:40|3349.95|3341.25|3350.17|3341.47|3350.17|3341.47|3349.93|3341.23|24
1642348370000|2022-01-16 15:52:50|3350.2|3341.5|3350.89|3342.19|3350.92|3342.22|3349.97|3341.27|28
1642348380000|2022-01-16 15:53:00|3350.58|3341.88|3351.91|3343.21|3352.13|3343.43|3350.58|3341.88|33
1642348390000|2022-01-16 15:53:10|3351.86|3343.16|3351.8|3343.1|3352.1|3343.4|3351.77|3343.07|30
1642348400000|2022-01-16 15:53:20|3351.85|3343.15|3352.29|3343.59|3352.43|3343.73|3351.85|3343.15|27
1642348410000|2022-01-16 15:53:30|3352.43|3343.73|3352.37|3343.67|3352.44|3343.74|3352.1|3343.4|27
1642348420000|2022-01-16 15:53:40|3352.17|3343.47|3353.52|3344.82|3353.9|3345.2|3352.14|3343.44|35
1642348430000|2022-01-16 15:53:50|3353.84|3345.14|3353.01|3344.31|3354.09|3345.39|3352.96|3344.26|35
1642348440000|2022-01-16 15:54:00|3353.06|3344.36|3352.24|3343.54|3353.27|3344.57|3352.24|3343.54|30
1642348450000|2022-01-16 15:54:10|3352.08|3343.38|3352|3343.3|3352.12|3343.42|3351.48|3342.78|27
1642348460000|2022-01-16 15:54:20|3352.12|3343.42|3352.25|3343.55|3352.37|3343.67|3352.02|3343.32|32
1642348470000|2022-01-16 15:54:30|3352.33|3343.63|3351.83|3343.13|3352.33|3343.63|3351.82|3343.12|27
1642348480000|2022-01-16 15:54:40|3351.85|3343.15|3352.61|3343.91|3353.02|3344.32|3351.46|3342.76|28
1642348490000|2022-01-16 15:54:50|3352.56|3343.86|3353.24|3344.54|3353.66|3344.96|3352.56|3343.86|32
1642348500000|2022-01-16 15:55:00|3353.26|3344.56|3352.01|3343.31|3353.26|3344.56|3351.99|3343.29|33
1642348510000|2022-01-16 15:55:10|3352|3343.3|3353.76|3345.06|3354.14|3345.44|3351.98|3343.28|36
1642348520000|2022-01-16 15:55:20|3353.73|3345.03|3354.16|3345.46|3354.74|3346.04|3353.72|3345.02|38
1642348530000|2022-01-16 15:55:30|3354.17|3345.47|3353.74|3345.04|3354.41|3345.71|3353.62|3344.92|38
1642348540000|2022-01-16 15:55:40|3353.76|3345.06|3353.9|3345.2|3354.31|3345.61|3353.6|3344.9|36
1642348550000|2022-01-16 15:55:50|3353.81|3345.11|3353.74|3345.04|3353.94|3345.24|3353.74|3345.04|25
1642348560000|2022-01-16 15:56:00|3353.81|3345.11|3353.88|3345.18|3354.12|3345.42|3353.76|3345.06|33
1642348570000|2022-01-16 15:56:10|3353.87|3345.17|3353.26|3344.56|3354.27|3345.57|3353.1|3344.4|37
1642348580000|2022-01-16 15:56:20|3353.25|3344.55|3351.81|3343.11|3353.42|3344.72|3351.81|3343.11|37
1642348590000|2022-01-16 15:56:30|3351.78|3343.08|3353.07|3344.37|3353.68|3344.98|3351.72|3343.02|33
1642348600000|2022-01-16 15:56:40|3352.88|3344.18|3353.09|3344.39|3353.27|3344.57|3352.88|3344.18|28
1642348610000|2022-01-16 15:56:50|3353.23|3344.53|3353.2|3344.5|3353.39|3344.69|3353.11|3344.41|29
1642348620000|2022-01-16 15:57:00|3353.26|3344.56|3353.25|3344.55|3353.39|3344.69|3353.16|3344.46|27
1642348630000|2022-01-16 15:57:10|3353.26|3344.56|3354.27|3345.57|3354.47|3345.77|3353.2|3344.5|27
1642348640000|2022-01-16 15:57:20|3354.25|3345.55|3353.54|3344.84|3354.25|3345.55|3353.36|3344.66|33
1642348650000|2022-01-16 15:57:30|3353.69|3344.99|3354|3345.3|3354.01|3345.31|3353.53|3344.83|32
1642348660000|2022-01-16 15:57:40|3353.9|3345.2|3354.35|3345.65|3354.35|3345.65|3353.81|3345.11|31
1642348670000|2022-01-16 15:57:50|3353.94|3345.24|3353.93|3345.23|3354.1|3345.4|3353.79|3345.09|32
1642348680000|2022-01-16 15:58:00|3353.99|3345.29|3353.89|3345.19|3354.4|3345.7|3353.81|3345.11|31
1642348690000|2022-01-16 15:58:10|3353.88|3345.18|3355.46|3346.76|3356.03|3347.33|3353.88|3345.18|34
1642348700000|2022-01-16 15:58:20|3355.42|3346.72|3355.62|3346.92|3355.62|3346.92|3355.19|3346.49|33
1642348710000|2022-01-16 15:58:30|3355.61|3346.91|3358.2|3349.5|3358.3|3349.6|3355.61|3346.91|35
1642348720000|2022-01-16 15:58:40|3358.22|3349.52|3359.75|3351.05|3359.94|3351.24|3358.22|3349.52|34
1642348730000|2022-01-16 15:58:50|3359.82|3351.12|3360.17|3351.47|3360.46|3351.76|3359.71|3351.01|26
1642348740000|2022-01-16 15:59:00|3360.16|3351.46|3359.96|3351.26|3360.16|3351.46|3359.84|3351.14|21
1642348750000|2022-01-16 15:59:10|3359.84|3351.14|3360.23|3351.53|3360.33|3351.63|3359.6|3350.9|26
1642348760000|2022-01-16 15:59:20|3360.24|3351.54|3359.4|3350.7|3360.45|3351.75|3359.4|3350.7|31
1642348770000|2022-01-16 15:59:30|3359.46|3350.76|3358.3|3349.6|3359.56|3350.86|3358.28|3349.58|35
1642348780000|2022-01-16 15:59:40|3358.25|3349.55|3358.16|3349.46|3358.55|3349.85|3357.54|3348.84|38
1642348790000|2022-01-16 15:59:50|3357.87|3349.17|3358.36|3349.66|3358.54|3349.84|3357.62|3348.92|37
1642348800000|2022-01-16 16:00:00|3358.3|3349.6|3359.73|3351.03|3359.79|3351.09|3358.3|3349.6|35
1642348810000|2022-01-16 16:00:10|3359.84|3351.14|3360.1|3351.4|3360.4|3351.7|3359.15|3350.45|37
1642348820000|2022-01-16 16:00:20|3360.16|3351.46|3363.49|3354.79|3363.49|3354.79|3359.68|3350.98|38
1642348830000|2022-01-16 16:00:30|3363.66|3354.96|3364.04|3355.34|3364.53|3355.83|3363.17|3354.47|36
1642348840000|2022-01-16 16:00:40|3364.26|3355.56|3364.95|3356.25|3364.95|3356.25|3363.37|3354.67|35
1642348850000|2022-01-16 16:00:50|3364.83|3356.13|3362.55|3353.85|3365.31|3356.61|3362.34|3353.64|39
1642348860000|2022-01-16 16:01:00|3362.75|3354.05|3364.71|3356.01|3364.87|3356.17|3362.75|3354.05|37
1642348870000|2022-01-16 16:01:10|3364.7|3356|3364.67|3355.97|3364.88|3356.18|3364.34|3355.64|40
1642348880000|2022-01-16 16:01:20|3364.6|3355.9|3363.9|3355.2|3364.71|3356.01|3363.75|3355.05|36
1642348890000|2022-01-16 16:01:30|3363.97|3355.27|3362.99|3354.29|3364.02|3355.32|3362.99|3354.29|39
1642348900000|2022-01-16 16:01:40|3362.94|3354.24|3363.09|3354.39|3363.67|3354.97|3361.53|3352.83|32
1642348910000|2022-01-16 16:01:50|3363.04|3354.34|3364.07|3355.37|3364.14|3355.44|3362.85|3354.15|39
1642348920000|2022-01-16 16:02:00|3363.89|3355.19|3365.17|3356.47|3365.2|3356.5|3363.61|3354.91|34
1642348930000|2022-01-16 16:02:10|3365.34|3356.64|3365.44|3356.74|3365.72|3357.02|3364.71|3356.01|37
1642348940000|2022-01-16 16:02:20|3365.57|3356.87|3364.68|3355.98|3365.57|3356.87|3364.47|3355.77|35
1642348950000|2022-01-16 16:02:30|3364.55|3355.85|3364.1|3355.4|3364.82|3356.12|3363.9|3355.2|36
1642348960000|2022-01-16 16:02:40|3364.11|3355.41|3364.18|3355.48|3364.44|3355.74|3364.01|3355.31|32
1642348970000|2022-01-16 16:02:50|3364.3|3355.6|3363.92|3355.22|3364.7|3356|3363.75|3355.05|35
1642348980000|2022-01-16 16:03:00|3363.91|3355.21|3362.87|3354.17|3364.06|3355.36|3362.78|3354.08|35
1642348990000|2022-01-16 16:03:10|3362.93|3354.23|3363.6|3354.9|3363.6|3354.9|3362.3|3353.6|38
1642349000000|2022-01-16 16:03:20|3363.94|3355.24|3363.81|3355.11|3364.42|3355.72|3363.22|3354.52|33
1642349010000|2022-01-16 16:03:30|3363.85|3355.15|3365.09|3356.39|3365.26|3356.56|3363.73|3355.03|36
1642349020000|2022-01-16 16:03:40|3365.05|3356.35|3364.06|3355.36|3365.07|3356.37|3363.98|3355.28|34
1642349030000|2022-01-16 16:03:50|3364.07|3355.37|3364.35|3355.65|3364.52|3355.82|3364.07|3355.37|34
1642349040000|2022-01-16 16:04:00|3364.33|3355.63|3365.28|3356.58|3365.29|3356.59|3364.33|3355.63|32
1642349050000|2022-01-16 16:04:10|3365.29|3356.59|3364.76|3356.06|3365.29|3356.59|3364.76|3356.06|22
1642349060000|2022-01-16 16:04:20|3364.65|3355.95|3363.66|3354.96|3364.89|3356.19|3363.18|3354.48|38
1642349070000|2022-01-16 16:04:30|3363.65|3354.95|3363.63|3354.93|3363.75|3355.05|3363.43|3354.73|38
1642349080000|2022-01-16 16:04:40|3363.66|3354.96|3362.76|3354.06|3364.16|3355.46|3362.68|3353.98|36
1642349090000|2022-01-16 16:04:50|3362.78|3354.08|3361.18|3352.48|3362.93|3354.23|3361.03|3352.33|35
1642349100000|2022-01-16 16:05:00|3361.21|3352.51|3362.52|3353.82|3362.78|3354.08|3361.21|3352.51|36
1642349110000|2022-01-16 16:05:10|3362.53|3353.83|3362.09|3353.39|3363.14|3354.44|3362.07|3353.37|32
1642349120000|2022-01-16 16:05:20|3362.07|3353.37|3362.06|3353.36|3362.48|3353.78|3361.73|3353.03|32
1642349130000|2022-01-16 16:05:30|3362.07|3353.37|3361.98|3353.28|3363.01|3354.31|3361.71|3353.01|25
1642349140000|2022-01-16 16:05:40|3361.99|3353.29|3361.42|3352.72|3362.95|3354.25|3361.42|3352.72|32
1642349150000|2022-01-16 16:05:50|3361.44|3352.74|3361.24|3352.54|3361.45|3352.75|3361.24|3352.54|28
1642349160000|2022-01-16 16:06:00|3361.56|3352.86|3360.55|3351.85|3361.56|3352.86|3360.55|3351.85|35
1642349170000|2022-01-16 16:06:10|3360.57|3351.87|3360.27|3351.57|3360.59|3351.89|3360.08|3351.38|31
1642349180000|2022-01-16 16:06:20|3360.25|3351.55|3359.09|3350.39|3360.25|3351.55|3359.09|3350.39|33
1642349190000|2022-01-16 16:06:30|3359.08|3350.38|3358.82|3350.12|3359.37|3350.67|3358.36|3349.66|38
1642349200000|2022-01-16 16:06:40|3358.5|3349.8|3357.89|3349.19|3358.57|3349.87|3357.85|3349.15|33
1642349210000|2022-01-16 16:06:50|3357.84|3349.14|3358.28|3349.58|3358.36|3349.66|3357.73|3349.03|35
1642349220000|2022-01-16 16:07:00|3358.3|3349.6|3358.1|3349.4|3358.3|3349.6|3357.86|3349.16|34
1642349230000|2022-01-16 16:07:10|3358.11|3349.41|3357.45|3348.75|3358.11|3349.41|3357.45|3348.75|31
1642349240000|2022-01-16 16:07:20|3357.44|3348.74|3356.32|3347.62|3357.47|3348.77|3356.32|3347.62|38
1642349250000|2022-01-16 16:07:30|3356.27|3347.57|3355.39|3346.69|3356.28|3347.58|3355.39|3346.69|35
1642349260000|2022-01-16 16:07:40|3355.47|3346.77|3354.98|3346.28|3355.49|3346.79|3354.94|3346.24|34
1642349270000|2022-01-16 16:07:50|3355.16|3346.46|3355.63|3346.93|3356.2|3347.5|3354.99|3346.29|29
1642349280000|2022-01-16 16:08:00|3355.53|3346.83|3355.24|3346.54|3355.74|3347.04|3355.13|3346.43|36
1642349290000|2022-01-16 16:08:10|3355.26|3346.56|3355.19|3346.49|3355.32|3346.62|3354.77|3346.07|36
1642349300000|2022-01-16 16:08:20|3355.07|3346.37|3354.6|3345.9|3355.2|3346.5|3354.49|3345.79|36
1642349310000|2022-01-16 16:08:30|3354.55|3345.85|3354.47|3345.77|3354.69|3345.99|3353.84|3345.14|34
1642349320000|2022-01-16 16:08:40|3354.36|3345.66|3354.67|3345.97|3354.83|3346.13|3354.11|3345.41|35
1642349330000|2022-01-16 16:08:50|3354.6|3345.9|3354.12|3345.42|3354.6|3345.9|3353.99|3345.29|34
1642349340000|2022-01-16 16:09:00|3354.18|3345.48|3352.87|3344.17|3354.22|3345.52|3352.84|3344.14|33
1642349350000|2022-01-16 16:09:10|3352.6|3343.9|3352.59|3343.89|3352.89|3344.19|3351.91|3343.21|38
1642349360000|2022-01-16 16:09:20|3352.83|3344.13|3353.35|3344.65|3353.6|3344.9|3352.32|3343.62|38
1642349370000|2022-01-16 16:09:30|3353.27|3344.57|3352.34|3343.64|3353.27|3344.57|3352.34|3343.64|36
1642349380000|2022-01-16 16:09:40|3352.29|3343.59|3351.77|3343.07|3352.29|3343.59|3351.13|3342.43|37
1642349390000|2022-01-16 16:09:50|3351.87|3343.17|3353.15|3344.45|3353.19|3344.49|3351.87|3343.17|28
1642349400000|2022-01-16 16:10:00|3353.22|3344.52|3354.31|3345.61|3354.8|3346.1|3352.93|3344.23|37
1642349410000|2022-01-16 16:10:10|3355.25|3346.55|3355.66|3346.96|3356.47|3347.77|3354.8|3346.1|34
1642349420000|2022-01-16 16:10:20|3355.87|3347.17|3357.2|3348.5|3357.34|3348.64|3355.56|3346.86|36
1642349430000|2022-01-16 16:10:30|3357.36|3348.66|3357.29|3348.59|3357.58|3348.88|3356.96|3348.26|37
1642349440000|2022-01-16 16:10:40|3357.31|3348.61|3357.33|3348.63|3357.6|3348.9|3356.95|3348.25|33
1642349450000|2022-01-16 16:10:50|3357.35|3348.65|3357.41|3348.71|3357.54|3348.84|3357.26|3348.56|33
1642349460000|2022-01-16 16:11:00|3357.4|3348.7|3357.2|3348.5|3357.58|3348.88|3357.19|3348.49|26
1642349470000|2022-01-16 16:11:10|3357.3|3348.6|3356.77|3348.07|3357.3|3348.6|3356.44|3347.74|25
1642349480000|2022-01-16 16:11:20|3356.74|3348.04|3358.97|3350.27|3358.97|3350.27|3356.67|3347.97|26
1642349490000|2022-01-16 16:11:30|3359.79|3351.09|3360.31|3351.61|3360.35|3351.65|3359.78|3351.08|33
1642349500000|2022-01-16 16:11:40|3360.4|3351.7|3359.76|3351.06|3360.4|3351.7|3359.59|3350.89|33
1642349510000|2022-01-16 16:11:50|3359.82|3351.12|3358.93|3350.23|3359.82|3351.12|3358.12|3349.42|36
1642349520000|2022-01-16 16:12:00|3359.23|3350.53|3360.05|3351.35|3360.08|3351.38|3359.23|3350.53|35
1642349530000|2022-01-16 16:12:10|3360.06|3351.36|3360.76|3352.06|3360.88|3352.18|3359.92|3351.22|33
1642349540000|2022-01-16 16:12:20|3360.73|3352.03|3361.29|3352.59|3361.29|3352.59|3360.21|3351.51|31
1642349550000|2022-01-16 16:12:30|3361.43|3352.73|3362.01|3353.31|3362.6|3353.9|3361.43|3352.73|31
1642349560000|2022-01-16 16:12:40|3362.11|3353.41|3361.65|3352.95|3363.47|3354.77|3361.43|3352.73|33
1642349570000|2022-01-16 16:12:50|3361.67|3352.97|3362.66|3353.96|3362.66|3353.96|3361.57|3352.87|33
1642349580000|2022-01-16 16:13:00|3362.65|3353.95|3362.63|3353.93|3362.93|3354.23|3362.44|3353.74|32
1642349590000|2022-01-16 16:13:10|3362.57|3353.87|3361.65|3352.95|3362.7|3354|3361.58|3352.88|35
1642349600000|2022-01-16 16:13:20|3361.69|3352.99|3360.53|3351.83|3361.76|3353.06|3360.24|3351.54|36
1642349610000|2022-01-16 16:13:30|3360.64|3351.94|3361.51|3352.81|3361.56|3352.86|3360.64|3351.94|34
1642349620000|2022-01-16 16:13:40|3361.46|3352.76|3361.53|3352.83|3361.86|3353.16|3361.33|3352.63|26
1642349630000|2022-01-16 16:13:50|3361.86|3353.16|3362.57|3353.87|3362.9|3354.2|3361.6|3352.9|35
1642349640000|2022-01-16 16:14:00|3362.7|3354|3362.57|3353.87|3363.56|3354.86|3362.36|3353.66|32
1642349650000|2022-01-16 16:14:10|3362.61|3353.91|3363.85|3355.15|3364.51|3355.81|3362.29|3353.59|30
1642349660000|2022-01-16 16:14:20|3363.49|3354.79|3363.43|3354.73|3363.68|3354.98|3363.24|3354.54|29
1642349670000|2022-01-16 16:14:30|3363.42|3354.72|3363.03|3354.33|3363.51|3354.81|3362.99|3354.29|22
1642349680000|2022-01-16 16:14:40|3363.08|3354.38|3363.06|3354.36|3363.15|3354.45|3363|3354.3|30
1642349690000|2022-01-16 16:14:50|3363.04|3354.34|3362.72|3354.02|3363.05|3354.35|3362.68|3353.98|29
1642349700000|2022-01-16 16:15:00|3362.74|3354.04|3362.8|3354.1|3362.95|3354.25|3362.63|3353.93|26
1642349710000|2022-01-16 16:15:10|3362.95|3354.25|3363.81|3355.11|3363.81|3355.11|3362.95|3354.25|19
1642349720000|2022-01-16 16:15:20|3363.79|3355.09|3364.35|3355.65|3364.77|3356.07|3363.75|3355.05|21
1642349730000|2022-01-16 16:15:30|3364.96|3356.26|3365.17|3356.47|3365.86|3357.16|3364.62|3355.92|36
1642349740000|2022-01-16 16:15:40|3365.59|3356.89|3365.92|3357.22|3366.26|3357.56|3365.16|3356.46|32
1642349750000|2022-01-16 16:15:50|3365.77|3357.07|3372.4|3363.7|3372.65|3363.95|3365.77|3357.07|38
1642349760000|2022-01-16 16:16:00|3372.5|3363.8|3373.95|3365.25|3375.33|3366.63|3372.5|3363.8|38
1642349770000|2022-01-16 16:16:10|3374.01|3365.31|3374.27|3365.57|3375.83|3367.13|3374|3365.3|39
1642349780000|2022-01-16 16:16:20|3374.18|3365.48|3374.58|3365.88|3374.6|3365.9|3373.88|3365.18|32
1642349790000|2022-01-16 16:16:30|3374.53|3365.83|3374.67|3365.97|3374.8|3366.1|3374.39|3365.69|37
1642349800000|2022-01-16 16:16:40|3374.69|3365.99|3375.07|3366.37|3375.68|3366.98|3374.51|3365.81|38
1642349810000|2022-01-16 16:16:50|3375.32|3366.62|3375.68|3366.98|3375.76|3367.06|3375.32|3366.62|30
1642349820000|2022-01-16 16:17:00|3375.6|3366.9|3373.88|3365.18|3375.6|3366.9|3373.88|3365.18|35
1642349830000|2022-01-16 16:17:10|3374.06|3365.36|3374.15|3365.45|3374.15|3365.45|3373.9|3365.2|27
1642349840000|2022-01-16 16:17:20|3374.13|3365.43|3372.37|3363.67|3374.46|3365.76|3372.36|3363.66|38
1642349850000|2022-01-16 16:17:30|3372.36|3363.66|3371.46|3362.76|3372.36|3363.66|3370.32|3361.62|39
1642349860000|2022-01-16 16:17:40|3371.5|3362.8|3371.49|3362.79|3371.59|3362.89|3370.83|3362.13|37
1642349870000|2022-01-16 16:17:50|3371.6|3362.9|3371.87|3363.17|3372.29|3363.59|3371.6|3362.9|39
1642349880000|2022-01-16 16:18:00|3372.06|3363.36|3369.9|3361.2|3372.06|3363.36|3369.77|3361.07|38
1642349890000|2022-01-16 16:18:10|3370.01|3361.31|3371.7|3363|3372.01|3363.31|3370.01|3361.31|29
1642349900000|2022-01-16 16:18:20|3371.68|3362.98|3371.69|3362.99|3371.79|3363.09|3371.25|3362.55|35
1642349910000|2022-01-16 16:18:30|3371.61|3362.91|3371.41|3362.71|3371.79|3363.09|3371.37|3362.67|34
1642349920000|2022-01-16 16:18:40|3371.38|3362.68|3372.71|3364.01|3372.71|3364.01|3371.32|3362.62|31
1642349930000|2022-01-16 16:18:50|3372.66|3363.96|3371.98|3363.28|3372.66|3363.96|3371.82|3363.12|29
1642349940000|2022-01-16 16:19:00|3371.99|3363.29|3373.54|3364.84|3373.54|3364.84|3371.9|3363.2|30
1642349950000|2022-01-16 16:19:10|3373.35|3364.65|3373.21|3364.51|3374.53|3365.83|3373.21|3364.51|31
1642349960000|2022-01-16 16:19:20|3373.1|3364.4|3373.28|3364.58|3373.79|3365.09|3372.79|3364.09|35
1642349970000|2022-01-16 16:19:30|3373.3|3364.6|3373.54|3364.84|3374.08|3365.38|3373.22|3364.52|35
1642349980000|2022-01-16 16:19:40|3373.7|3365|3373.54|3364.84|3373.85|3365.15|3373.44|3364.74|30
1642349990000|2022-01-16 16:19:50|3373.6|3364.9|3373.58|3364.88|3373.93|3365.23|3373.48|3364.78|35
1642350000000|2022-01-16 16:20:00|3373.43|3364.73|3373.59|3364.89|3374.01|3365.31|3373.41|3364.71|36
1642350010000|2022-01-16 16:20:10|3373.54|3364.84|3375.22|3366.52|3375.23|3366.53|3373.54|3364.84|35
1642350020000|2022-01-16 16:20:20|3375.36|3366.66|3375.58|3366.88|3375.68|3366.98|3375.12|3366.42|24
1642350030000|2022-01-16 16:20:30|3376.01|3367.31|3376.6|3367.9|3376.7|3368|3376.01|3367.31|25
1642350040000|2022-01-16 16:20:40|3376.54|3367.84|3376.53|3367.83|3376.64|3367.94|3376.49|3367.79|22
1642350050000|2022-01-16 16:20:50|3376.65|3367.95|3376.86|3368.16|3376.91|3368.21|3376.43|3367.73|30
1642350060000|2022-01-16 16:21:00|3376.89|3368.19|3381.81|3373.11|3381.81|3373.11|3376.71|3368.01|34
1642350070000|2022-01-16 16:21:10|3385.58|3376.88|3394.24|3385.54|3394.64|3385.94|3385.58|3376.88|38
1642350080000|2022-01-16 16:21:20|3393.95|3385.25|3393.07|3384.37|3393.95|3385.25|3388.08|3379.38|39
1642350090000|2022-01-16 16:21:30|3393.27|3384.57|3394.45|3385.75|3394.49|3385.79|3393.22|3384.52|37
1642350100000|2022-01-16 16:21:40|3394.34|3385.64|3392.82|3384.12|3394.71|3386.01|3392.61|3383.91|39
1642350110000|2022-01-16 16:21:50|3393.04|3384.34|3393.21|3384.51|3393.21|3384.51|3389.66|3380.96|38
1642350120000|2022-01-16 16:22:00|3393.08|3384.38|3394.89|3386.19|3394.89|3386.19|3392.97|3384.27|38
1642350130000|2022-01-16 16:22:10|3394.78|3386.08|3394.26|3385.56|3397.66|3388.96|3394.1|3385.4|37
1642350140000|2022-01-16 16:22:20|3394.4|3385.7|3391.69|3382.99|3394.97|3386.27|3391.62|3382.92|37
1642350150000|2022-01-16 16:22:30|3390.62|3381.92|3389.63|3380.93|3392|3383.3|3389.36|3380.66|39
1642350160000|2022-01-16 16:22:40|3389.75|3381.05|3387.9|3379.2|3390.31|3381.61|3387.12|3378.42|39
1642350170000|2022-01-16 16:22:50|3388.65|3379.95|3389.97|3381.27|3390.24|3381.54|3387.98|3379.28|39
1642350180000|2022-01-16 16:23:00|3390.11|3381.41|3389.95|3381.25|3390.42|3381.72|3389.11|3380.41|38
1642350190000|2022-01-16 16:23:10|3390.1|3381.4|3390.88|3382.18|3391.08|3382.38|3389.67|3380.97|39
1642350200000|2022-01-16 16:23:20|3391.08|3382.38|3390.41|3381.71|3391.16|3382.46|3389.8|3381.1|38
1642350210000|2022-01-16 16:23:30|3390.34|3381.64|3387.48|3378.78|3390.34|3381.64|3387.48|3378.78|33
1642350220000|2022-01-16 16:23:40|3387.38|3378.68|3384.62|3375.92|3387.58|3378.88|3384.62|3375.92|39
1642350230000|2022-01-16 16:23:50|3384.57|3375.87|3384.3|3375.6|3385.42|3376.72|3384.3|3375.6|39
1642350240000|2022-01-16 16:24:00|3384.35|3375.65|3384.76|3376.06|3384.76|3376.06|3383.44|3374.74|38
1642350250000|2022-01-16 16:24:10|3384.73|3376.03|3385.21|3376.51|3385.83|3377.13|3384.55|3375.85|37
1642350260000|2022-01-16 16:24:20|3385.03|3376.33|3384.21|3375.51|3385.38|3376.68|3384.12|3375.42|37
1642350270000|2022-01-16 16:24:30|3384.19|3375.49|3383.51|3374.81|3384.19|3375.49|3383.48|3374.78|33
1642350280000|2022-01-16 16:24:40|3383.34|3374.64|3381.6|3372.9|3383.34|3374.64|3381.51|3372.81|34
1642350290000|2022-01-16 16:24:50|3381.61|3372.91|3380.34|3371.64|3381.61|3372.91|3380.14|3371.44|33
1642350300000|2022-01-16 16:25:00|3380.6|3371.9|3382.7|3374|3382.71|3374.01|3380.6|3371.9|37
1642350310000|2022-01-16 16:25:10|3382.95|3374.25|3383.07|3374.37|3383.44|3374.74|3382.75|3374.05|37
1642350320000|2022-01-16 16:25:20|3382.62|3373.92|3382.85|3374.15|3382.85|3374.15|3381.84|3373.14|38
1642350330000|2022-01-16 16:25:30|3382.78|3374.08|3383.47|3374.77|3383.47|3374.77|3382.66|3373.96|34
1642350340000|2022-01-16 16:25:40|3383.48|3374.78|3384.23|3375.53|3384.57|3375.87|3383.48|3374.78|37
1642350350000|2022-01-16 16:25:50|3384.35|3375.65|3382.78|3374.08|3384.37|3375.67|3382.78|3374.08|35
1642350360000|2022-01-16 16:26:00|3382.71|3374.01|3382.76|3374.06|3382.98|3374.28|3382.58|3373.88|33
1642350370000|2022-01-16 16:26:10|3382.72|3374.02|3383.01|3374.31|3383.36|3374.66|3382.67|3373.97|31
1642350380000|2022-01-16 16:26:20|3383.03|3374.33|3385.56|3376.86|3385.56|3376.86|3383.03|3374.33|35
1642350390000|2022-01-16 16:26:30|3385.51|3376.81|3385.95|3377.25|3386.29|3377.59|3384.56|3375.86|37
1642350400000|2022-01-16 16:26:40|3386.03|3377.33|3385.61|3376.91|3386.17|3377.47|3384.97|3376.27|36
1642350410000|2022-01-16 16:26:50|3385.52|3376.82|3385.28|3376.58|3385.66|3376.96|3385.17|3376.47|35
1642350420000|2022-01-16 16:27:00|3385.16|3376.46|3385.07|3376.37|3385.36|3376.66|3385.07|3376.37|36
1642350430000|2022-01-16 16:27:10|3385.27|3376.57|3383.48|3374.78|3385.27|3376.57|3383.43|3374.73|36
1642350440000|2022-01-16 16:27:20|3383.23|3374.53|3381.9|3373.2|3383.23|3374.53|3381.9|3373.2|32
1642350450000|2022-01-16 16:27:30|3381.94|3373.24|3385.31|3376.61|3385.73|3377.03|3381.94|3373.24|36
1642350460000|2022-01-16 16:27:40|3385.07|3376.37|3383.33|3374.63|3385.07|3376.37|3383|3374.3|31
1642350470000|2022-01-16 16:27:50|3383.32|3374.62|3382.08|3373.38|3383.38|3374.68|3382.02|3373.32|38
1642350480000|2022-01-16 16:28:00|3382.02|3373.32|3381.36|3372.66|3382.12|3373.42|3381.21|3372.51|35
1642350490000|2022-01-16 16:28:10|3381.37|3372.67|3380.71|3372.01|3382.14|3373.44|3380.71|3372.01|32
1642350500000|2022-01-16 16:28:20|3380.69|3371.99|3381.41|3372.71|3382.19|3373.49|3380.45|3371.75|39
1642350510000|2022-01-16 16:28:30|3381.68|3372.98|3381.69|3372.99|3382.13|3373.43|3381.57|3372.87|26
1642350520000|2022-01-16 16:28:40|3381.68|3372.98|3381.4|3372.7|3381.68|3372.98|3380.79|3372.09|33
1642350530000|2022-01-16 16:28:50|3380.91|3372.21|3381.59|3372.89|3381.61|3372.91|3380.82|3372.12|36
1642350540000|2022-01-16 16:29:00|3381.85|3373.15|3381.3|3372.6|3381.94|3373.24|3381.27|3372.57|39
1642350550000|2022-01-16 16:29:10|3381.41|3372.71|3379.27|3370.57|3381.43|3372.73|3379.15|3370.45|35
1642350560000|2022-01-16 16:29:20|3379.32|3370.62|3380.74|3372.04|3381.28|3372.58|3379.32|3370.62|33
1642350570000|2022-01-16 16:29:30|3380.66|3371.96|3382.76|3374.06|3382.94|3374.24|3380.6|3371.9|39
1642350580000|2022-01-16 16:29:40|3382.47|3373.77|3381.04|3372.34|3382.65|3373.95|3380.84|3372.14|37
1642350590000|2022-01-16 16:29:50|3380.96|3372.26|3381.31|3372.61|3381.31|3372.61|3380.83|3372.13|35
1642350600000|2022-01-16 16:30:00|3380.95|3372.25|3385.4|3376.7|3386.24|3377.54|3380.95|3372.25|37
1642350610000|2022-01-16 16:30:10|3385.32|3376.62|3384.38|3375.68|3386.08|3377.38|3383.85|3375.15|40
1642350620000|2022-01-16 16:30:20|3384.27|3375.57|3384.58|3375.88|3384.73|3376.03|3383.58|3374.88|38
1642350630000|2022-01-16 16:30:30|3384.54|3375.84|3385.97|3377.27|3386.29|3377.59|3384.5|3375.8|39
1642350640000|2022-01-16 16:30:40|3386.01|3377.31|3386.57|3377.87|3387.18|3378.48|3386.01|3377.31|37
1642350650000|2022-01-16 16:30:50|3386.55|3377.85|3387.02|3378.32|3387.05|3378.35|3386.55|3377.85|31
1642350660000|2022-01-16 16:31:00|3387.06|3378.36|3386.56|3377.86|3387.19|3378.49|3386.4|3377.7|24
1642350670000|2022-01-16 16:31:10|3386.55|3377.85|3385.61|3376.91|3386.55|3377.85|3385.46|3376.76|35
1642350680000|2022-01-16 16:31:20|3385.53|3376.83|3384.42|3375.72|3385.53|3376.83|3384.17|3375.47|35
1642350690000|2022-01-16 16:31:30|3384.36|3375.66|3382.5|3373.8|3384.36|3375.66|3382.48|3373.78|36
1642350700000|2022-01-16 16:31:40|3382.58|3373.88|3382.66|3373.96|3383.17|3374.47|3382.58|3373.88|34
1642350710000|2022-01-16 16:31:50|3382.47|3373.77|3382.65|3373.95|3382.82|3374.12|3382.18|3373.48|33
1642350720000|2022-01-16 16:32:00|3382.61|3373.91|3383.33|3374.63|3383.35|3374.65|3382.61|3373.91|37
1642350730000|2022-01-16 16:32:10|3383.6|3374.9|3382.05|3373.35|3383.6|3374.9|3381.23|3372.53|35
1642350740000|2022-01-16 16:32:20|3381.96|3373.26|3383.54|3374.84|3383.59|3374.89|3381.96|3373.26|38
1642350750000|2022-01-16 16:32:30|3383.36|3374.66|3383.37|3374.67|3384.1|3375.4|3383.25|3374.55|37
1642350760000|2022-01-16 16:32:40|3383.74|3375.04|3383.49|3374.79|3385.1|3376.4|3383.23|3374.53|36
1642350770000|2022-01-16 16:32:50|3383.15|3374.45|3383.52|3374.82|3383.57|3374.87|3382.78|3374.08|37
1642350780000|2022-01-16 16:33:00|3384.06|3375.36|3383.96|3375.26|3384.38|3375.68|3383.55|3374.85|38
1642350790000|2022-01-16 16:33:10|3384.01|3375.31|3383.82|3375.12|3384.01|3375.31|3383.63|3374.93|34
1642350800000|2022-01-16 16:33:20|3383.73|3375.03|3384.01|3375.31|3384.53|3375.83|3383.73|3375.03|39
1642350810000|2022-01-16 16:33:30|3383.96|3375.26|3383.17|3374.47|3384.02|3375.32|3383.17|3374.47|34
1642350820000|2022-01-16 16:33:40|3383.09|3374.39|3383.07|3374.37|3383.35|3374.65|3382.9|3374.2|30
1642350830000|2022-01-16 16:33:50|3383.03|3374.33|3382.71|3374.01|3383.03|3374.33|3382.46|3373.76|32
1642350840000|2022-01-16 16:34:00|3382.63|3373.93|3383.05|3374.35|3383.22|3374.52|3382.37|3373.67|23
1642350850000|2022-01-16 16:34:10|3382.96|3374.26|3383.2|3374.5|3383.59|3374.89|3382.96|3374.26|36
1642350860000|2022-01-16 16:34:20|3382.97|3374.27|3382.34|3373.64|3382.97|3374.27|3382|3373.3|32
1642350870000|2022-01-16 16:34:30|3382.36|3373.66|3382.15|3373.45|3382.47|3373.77|3382.15|3373.45|32
1642350880000|2022-01-16 16:34:40|3381.78|3373.08|3380.72|3372.02|3382.17|3373.47|3380.55|3371.85|35
1642350890000|2022-01-16 16:34:50|3380.56|3371.86|3379.33|3370.63|3380.66|3371.96|3379.33|3370.63|37
1642350900000|2022-01-16 16:35:00|3379.16|3370.46|3380.9|3372.2|3381.29|3372.59|3378.99|3370.29|36
1642350910000|2022-01-16 16:35:10|3381.35|3372.65|3380.57|3371.87|3381.58|3372.88|3380.42|3371.72|33
1642350920000|2022-01-16 16:35:20|3380.43|3371.73|3379.27|3370.57|3380.66|3371.96|3379.27|3370.57|31
1642350930000|2022-01-16 16:35:30|3379.43|3370.73|3379.66|3370.96|3379.67|3370.97|3379.27|3370.57|32
1642350940000|2022-01-16 16:35:40|3379.64|3370.94|3380|3371.3|3380.14|3371.44|3379.48|3370.78|32
1642350950000|2022-01-16 16:35:50|3379.98|3371.28|3380.04|3371.34|3380.12|3371.42|3379.91|3371.21|35
1642350960000|2022-01-16 16:36:00|3380.59|3371.89|3380.44|3371.74|3380.68|3371.98|3380.21|3371.51|32
1642350970000|2022-01-16 16:36:10|3380.41|3371.71|3380.34|3371.64|3380.6|3371.9|3380.28|3371.58|29
1642350980000|2022-01-16 16:36:20|3380.41|3371.71|3380.37|3371.67|3380.48|3371.78|3380.29|3371.59|26
1642350990000|2022-01-16 16:36:30|3380.38|3371.68|3379.7|3371|3380.49|3371.79|3379.7|3371|25
1642351000000|2022-01-16 16:36:40|3379.74|3371.04|3379.2|3370.5|3379.74|3371.04|3378.87|3370.17|30
1642351010000|2022-01-16 16:36:50|3379.23|3370.53|3379.13|3370.43|3379.36|3370.66|3378.9|3370.2|38
1642351020000|2022-01-16 16:37:00|3379.11|3370.41|3379.17|3370.47|3379.34|3370.64|3378.98|3370.28|35
1642351030000|2022-01-16 16:37:10|3379.13|3370.43|3378.84|3370.14|3379.22|3370.52|3378.53|3369.83|39
1642351040000|2022-01-16 16:37:20|3378.89|3370.19|3377.95|3369.25|3378.89|3370.19|3377.91|3369.21|37
1642351050000|2022-01-16 16:37:30|3377.89|3369.19|3377.84|3369.14|3378.06|3369.36|3377.5|3368.8|37
1642351060000|2022-01-16 16:37:40|3377.64|3368.94|3378.02|3369.32|3378.03|3369.33|3377.58|3368.88|38
1642351070000|2022-01-16 16:37:50|3377.94|3369.24|3377.57|3368.87|3378.43|3369.73|3377.29|3368.59|32
1642351080000|2022-01-16 16:38:00|3377.53|3368.83|3377.07|3368.37|3377.53|3368.83|3376.91|3368.21|32
1642351090000|2022-01-16 16:38:10|3376.99|3368.29|3376.5|3367.8|3376.99|3368.29|3376.46|3367.76|29
1642351100000|2022-01-16 16:38:20|3376.36|3367.66|3376.76|3368.06|3376.76|3368.06|3376.35|3367.65|29
1642351110000|2022-01-16 16:38:30|3376.84|3368.14|3376.99|3368.29|3377.41|3368.71|3376.76|3368.06|33
1642351120000|2022-01-16 16:38:40|3376.94|3368.24|3377.05|3368.35|3377.22|3368.52|3376.93|3368.23|29
1642351130000|2022-01-16 16:38:50|3377.01|3368.31|3377.01|3368.31|3377.15|3368.45|3376.92|3368.22|31
1642351140000|2022-01-16 16:39:00|3377|3368.3|3376.5|3367.8|3377|3368.3|3376.42|3367.72|35
1642351150000|2022-01-16 16:39:10|3376.49|3367.79|3376.42|3367.72|3376.53|3367.83|3376.22|3367.52|33
1642351160000|2022-01-16 16:39:20|3376.48|3367.78|3376.63|3367.93|3376.83|3368.13|3376.47|3367.77|33
1642351170000|2022-01-16 16:39:30|3376.61|3367.91|3376.43|3367.73|3376.77|3368.07|3376.43|3367.73|34
1642351180000|2022-01-16 16:39:40|3376.44|3367.74|3376.81|3368.11|3376.83|3368.13|3376.44|3367.74|26
1642351190000|2022-01-16 16:39:50|3376.79|3368.09|3376.82|3368.12|3376.82|3368.12|3376.78|3368.08|12
1642351200000|2022-01-16 16:40:00|3376.81|3368.11|3376.34|3367.64|3376.81|3368.11|3376.19|3367.49|26
1642351210000|2022-01-16 16:40:10|3376.32|3367.62|3376.66|3367.96|3376.71|3368.01|3376.26|3367.56|28
1642351220000|2022-01-16 16:40:20|3376.64|3367.94|3376.19|3367.49|3376.69|3367.99|3376.14|3367.44|30
1642351230000|2022-01-16 16:40:30|3376.08|3367.38|3375.65|3366.95|3376.22|3367.52|3375.5|3366.8|37
1642351240000|2022-01-16 16:40:40|3375.67|3366.97|3374.9|3366.2|3375.7|3367|3374.68|3365.98|37
1642351250000|2022-01-16 16:40:50|3374.79|3366.09|3374.6|3365.9|3375.36|3366.66|3374.53|3365.83|31
1642351260000|2022-01-16 16:41:00|3374.62|3365.92|3374.64|3365.94|3375.15|3366.45|3374.43|3365.73|33
1642351270000|2022-01-16 16:41:10|3374.44|3365.74|3375.62|3366.92|3376.45|3367.75|3374.44|3365.74|39
1642351280000|2022-01-16 16:41:20|3376.43|3367.73|3375.71|3367.01|3376.45|3367.75|3375.6|3366.9|33
1642351290000|2022-01-16 16:41:30|3375.76|3367.06|3375.91|3367.21|3376.38|3367.68|3375.5|3366.8|32
1642351300000|2022-01-16 16:41:40|3376.46|3367.76|3376.65|3367.95|3376.8|3368.1|3375.91|3367.21|39
1642351310000|2022-01-16 16:41:50|3376.74|3368.04|3376.75|3368.05|3376.9|3368.2|3376.64|3367.94|31
1642351320000|2022-01-16 16:42:00|3376.67|3367.97|3376.63|3367.93|3377.1|3368.4|3376.53|3367.83|34
1642351330000|2022-01-16 16:42:10|3376.64|3367.94|3376.8|3368.1|3377.71|3369.01|3376.36|3367.66|31
1642351340000|2022-01-16 16:42:20|3376.95|3368.25|3376.97|3368.27|3377.31|3368.61|3376.77|3368.07|31
1642351350000|2022-01-16 16:42:30|3377.08|3368.38|3377.97|3369.27|3378.13|3369.43|3376.79|3368.09|30
1642351360000|2022-01-16 16:42:40|3377.83|3369.13|3377.63|3368.93|3378.35|3369.65|3377.54|3368.84|32
1642351370000|2022-01-16 16:42:50|3377.57|3368.87|3377.6|3368.9|3378.3|3369.6|3377.39|3368.69|31
1642351380000|2022-01-16 16:43:00|3377.34|3368.64|3378.3|3369.6|3378.35|3369.65|3377.13|3368.43|34
1642351390000|2022-01-16 16:43:10|3378.02|3369.32|3378.06|3369.36|3378.36|3369.66|3377.9|3369.2|33
1642351400000|2022-01-16 16:43:20|3378.17|3369.47|3378.08|3369.38|3378.38|3369.68|3377.86|3369.16|32
1642351410000|2022-01-16 16:43:30|3378.06|3369.36|3377.87|3369.17|3378.41|3369.71|3377.78|3369.08|29
1642351420000|2022-01-16 16:43:40|3377.99|3369.29|3377.89|3369.19|3378.09|3369.39|3377.88|3369.18|10
1642351430000|2022-01-16 16:43:50|3377.81|3369.11|3376.81|3368.11|3377.81|3369.11|3376.43|3367.73|23
1642351440000|2022-01-16 16:44:00|3376.88|3368.18|3376.92|3368.22|3377.08|3368.38|3376.81|3368.11|22
1642351450000|2022-01-16 16:44:10|3376.97|3368.27|3376.87|3368.17|3377.07|3368.37|3376.85|3368.15|32
1642351460000|2022-01-16 16:44:20|3376.89|3368.19|3376.77|3368.07|3376.95|3368.25|3376.67|3367.97|21
1642351470000|2022-01-16 16:44:30|3376.67|3367.97|3376.82|3368.12|3376.85|3368.15|3376.52|3367.82|34
1642351480000|2022-01-16 16:44:40|3376.9|3368.2|3376.82|3368.12|3376.9|3368.2|3376.53|3367.83|35
1642351490000|2022-01-16 16:44:50|3376.83|3368.13|3376.96|3368.26|3377.49|3368.79|3376.83|3368.13|29
1642351500000|2022-01-16 16:45:00|3376.97|3368.27|3376.37|3367.67|3377.25|3368.55|3376.37|3367.67|36
1642351510000|2022-01-16 16:45:10|3376.36|3367.66|3376.7|3368|3376.89|3368.19|3376.36|3367.66|35
1642351520000|2022-01-16 16:45:20|3376.86|3368.16|3376.83|3368.13|3377.18|3368.48|3376.75|3368.05|33
1642351530000|2022-01-16 16:45:30|3376.93|3368.23|3376.1|3367.4|3376.93|3368.23|3375.97|3367.27|25
1642351540000|2022-01-16 16:45:40|3376.05|3367.35|3375.93|3367.23|3376.34|3367.64|3375.79|3367.09|35
1642351550000|2022-01-16 16:45:50|3375.97|3367.27|3376|3367.3|3376.18|3367.48|3375.86|3367.16|33
1642351560000|2022-01-16 16:46:00|3375.99|3367.29|3377.13|3368.43|3377.8|3369.1|3375.84|3367.14|35
1642351570000|2022-01-16 16:46:10|3376.65|3367.95|3378.46|3369.76|3378.46|3369.76|3376.65|3367.95|34
1642351580000|2022-01-16 16:46:20|3378.35|3369.65|3377.53|3368.83|3378.35|3369.65|3377.35|3368.65|34
1642351590000|2022-01-16 16:46:30|3377.52|3368.82|3378.47|3369.77|3378.49|3369.79|3377.52|3368.82|27
1642351600000|2022-01-16 16:46:40|3378.73|3370.03|3378.39|3369.69|3378.84|3370.14|3377.89|3369.19|28
1642351610000|2022-01-16 16:46:50|3378.38|3369.68|3378.79|3370.09|3378.94|3370.24|3378.35|3369.65|21
1642351620000|2022-01-16 16:47:00|3378.82|3370.12|3379.2|3370.5|3379.2|3370.5|3378.82|3370.12|18
1642351630000|2022-01-16 16:47:10|3379.21|3370.51|3379.18|3370.48|3379.28|3370.58|3378.81|3370.11|25
1642351640000|2022-01-16 16:47:20|3379.14|3370.44|3379.32|3370.62|3379.56|3370.86|3379.02|3370.32|35
1642351650000|2022-01-16 16:47:30|3379.34|3370.64|3379.8|3371.1|3380.35|3371.65|3379.34|3370.64|32
1642351660000|2022-01-16 16:47:40|3379.78|3371.08|3379.96|3371.26|3379.96|3371.26|3379.72|3371.02|25
1642351670000|2022-01-16 16:47:50|3379.88|3371.18|3379.74|3371.04|3379.96|3371.26|3379.74|3371.04|18
1642351680000|2022-01-16 16:48:00|3379.61|3370.91|3380.76|3372.06|3380.76|3372.06|3379.37|3370.67|29
1642351690000|2022-01-16 16:48:10|3380.75|3372.05|3381.04|3372.34|3381.08|3372.38|3380.73|3372.03|21
1642351700000|2022-01-16 16:48:20|3381.03|3372.33|3381.19|3372.49|3381.38|3372.68|3381.03|3372.33|21
1642351710000|2022-01-16 16:48:30|3381.27|3372.57|3380.91|3372.21|3381.47|3372.77|3380.8|3372.1|31
1642351720000|2022-01-16 16:48:40|3380.79|3372.09|3380.67|3371.97|3380.81|3372.11|3380.28|3371.58|36
1642351730000|2022-01-16 16:48:50|3380.69|3371.99|3381.04|3372.34|3381.07|3372.37|3380.62|3371.92|30
1642351740000|2022-01-16 16:49:00|3380.9|3372.2|3380.68|3371.98|3380.99|3372.29|3380.57|3371.87|36
1642351750000|2022-01-16 16:49:10|3380.71|3372.01|3380.78|3372.08|3380.92|3372.22|3380.69|3371.99|34
1642351760000|2022-01-16 16:49:20|3380.79|3372.09|3380.45|3371.75|3380.98|3372.28|3380.12|3371.42|33
1642351770000|2022-01-16 16:49:30|3380.4|3371.7|3380.08|3371.38|3380.4|3371.7|3379.77|3371.07|32
1642351780000|2022-01-16 16:49:40|3380.06|3371.36|3380.24|3371.54|3380.38|3371.68|3380.06|3371.36|34
1642351790000|2022-01-16 16:49:50|3380.28|3371.58|3379.67|3370.97|3380.42|3371.72|3379.67|3370.97|33
1642351800000|2022-01-16 16:50:00|3379.38|3370.68|3379.79|3371.09|3379.79|3371.09|3379.37|3370.67|19
1642351810000|2022-01-16 16:50:10|3379.78|3371.08|3379.98|3371.28|3380|3371.3|3379.76|3371.06|32
1642351820000|2022-01-16 16:50:20|3379.95|3371.25|3379.11|3370.41|3379.95|3371.25|3379.02|3370.32|35
1642351830000|2022-01-16 16:50:30|3379.09|3370.39|3377.47|3368.77|3379.09|3370.39|3377.38|3368.68|38
1642351840000|2022-01-16 16:50:40|3377.55|3368.85|3377.35|3368.65|3377.82|3369.12|3377.35|3368.65|29
1642351850000|2022-01-16 16:50:50|3377.31|3368.61|3376.23|3367.53|3377.43|3368.73|3375.79|3367.09|38
1642351860000|2022-01-16 16:51:00|3376.15|3367.45|3375.31|3366.61|3376.38|3367.68|3375.22|3366.52|37
1642351870000|2022-01-16 16:51:10|3375.27|3366.57|3374.14|3365.44|3375.39|3366.69|3374.14|3365.44|35
1642351880000|2022-01-16 16:51:20|3374.16|3365.46|3373.91|3365.21|3374.3|3365.6|3373.66|3364.96|32
1642351890000|2022-01-16 16:51:30|3373.87|3365.17|3374.13|3365.43|3374.26|3365.56|3373.77|3365.07|28
1642351900000|2022-01-16 16:51:40|3374.05|3365.35|3374.54|3365.84|3374.54|3365.84|3373.97|3365.27|23
1642351910000|2022-01-16 16:51:50|3374.5|3365.8|3374.64|3365.94|3374.7|3366|3374.27|3365.57|27
1642351920000|2022-01-16 16:52:00|3374.65|3365.95|3374.31|3365.61|3374.73|3366.03|3374.31|3365.61|22
1642351930000|2022-01-16 16:52:10|3374.34|3365.64|3373.99|3365.29|3374.4|3365.7|3373.89|3365.19|27
1642351940000|2022-01-16 16:52:20|3373.94|3365.24|3374.13|3365.43|3374.14|3365.44|3373.87|3365.17|20
1642351950000|2022-01-16 16:52:30|3374.03|3365.33|3373.59|3364.89|3374.03|3365.33|3373.57|3364.87|30
1642351960000|2022-01-16 16:52:40|3373.7|3365|3373.86|3365.16|3373.88|3365.18|3373.67|3364.97|22
1642351970000|2022-01-16 16:52:50|3373.9|3365.2|3374.12|3365.42|3374.13|3365.43|3373.9|3365.2|14
1642351980000|2022-01-16 16:53:00|3374.13|3365.43|3375.22|3366.52|3375.23|3366.53|3373.89|3365.19|24
1642351990000|2022-01-16 16:53:10|3375.23|3366.53|3375.05|3366.35|3375.78|3367.08|3374.61|3365.91|28
1642352000000|2022-01-16 16:53:20|3375.12|3366.42|3375.16|3366.46|3375.79|3367.09|3374.82|3366.12|30
1642352010000|2022-01-16 16:53:30|3374.97|3366.27|3375.42|3366.72|3375.42|3366.72|3374.63|3365.93|36
1642352020000|2022-01-16 16:53:40|3375.35|3366.65|3374.69|3365.99|3375.69|3366.99|3374.52|3365.82|38
1642352030000|2022-01-16 16:53:50|3374.74|3366.04|3374.67|3365.97|3374.97|3366.27|3374.61|3365.91|31
1642352040000|2022-01-16 16:54:00|3374.65|3365.95|3374.47|3365.77|3374.69|3365.99|3374.04|3365.34|27
1642352050000|2022-01-16 16:54:10|3374.39|3365.69|3374.32|3365.62|3374.51|3365.81|3374.21|3365.51|20
1642352060000|2022-01-16 16:54:20|3374.28|3365.58|3373.82|3365.12|3374.37|3365.67|3373.73|3365.03|32
1642352070000|2022-01-16 16:54:30|3373.83|3365.13|3373.71|3365.01|3373.94|3365.24|3373.68|3364.98|27
1642352080000|2022-01-16 16:54:40|3373.72|3365.02|3373.76|3365.06|3373.91|3365.21|3373.71|3365.01|25
1642352090000|2022-01-16 16:54:50|3373.72|3365.02|3373.76|3365.06|3373.83|3365.13|3373.61|3364.91|26
1642352100000|2022-01-16 16:55:00|3373.69|3364.99|3373.98|3365.28|3374.06|3365.36|3373.65|3364.95|35
1642352110000|2022-01-16 16:55:10|3373.77|3365.07|3374.24|3365.54|3374.24|3365.54|3373.71|3365.01|32
1642352120000|2022-01-16 16:55:20|3374.32|3365.62|3374.48|3365.78|3374.98|3366.28|3374.22|3365.52|31
1642352130000|2022-01-16 16:55:30|3374.32|3365.62|3374.37|3365.67|3374.65|3365.95|3374.28|3365.58|31
1642352140000|2022-01-16 16:55:40|3374.38|3365.68|3375.08|3366.38|3375.58|3366.88|3374.33|3365.63|34
1642352150000|2022-01-16 16:55:50|3374.82|3366.12|3375.59|3366.89|3375.89|3367.19|3374.82|3366.12|24
1642352160000|2022-01-16 16:56:00|3375.81|3367.11|3376.82|3368.12|3377.39|3368.69|3375.81|3367.11|31
1642352170000|2022-01-16 16:56:10|3377.15|3368.45|3375.47|3366.77|3377.15|3368.45|3375.47|3366.77|35
1642352180000|2022-01-16 16:56:20|3375.46|3366.76|3375.32|3366.62|3375.73|3367.03|3375.21|3366.51|31
1642352190000|2022-01-16 16:56:30|3375.28|3366.58|3375.72|3367.02|3375.77|3367.07|3375.28|3366.58|35
1642352200000|2022-01-16 16:56:40|3375.67|3366.97|3375.55|3366.85|3375.74|3367.04|3375.29|3366.59|32
1642352210000|2022-01-16 16:56:50|3375.54|3366.84|3375.6|3366.9|3375.7|3367|3375.54|3366.84|28
1642352220000|2022-01-16 16:57:00|3375.58|3366.88|3375.51|3366.81|3375.58|3366.88|3375.03|3366.33|31
1642352230000|2022-01-16 16:57:10|3375.45|3366.75|3375.88|3367.18|3375.88|3367.18|3375.38|3366.68|33
1642352240000|2022-01-16 16:57:20|3375.86|3367.16|3376.61|3367.91|3376.76|3368.06|3375.86|3367.16|20
1642352250000|2022-01-16 16:57:30|3376.81|3368.11|3376.8|3368.1|3376.81|3368.11|3376.55|3367.85|29
1642352260000|2022-01-16 16:57:40|3376.79|3368.09|3376.8|3368.1|3376.85|3368.15|3376.64|3367.94|27
1642352270000|2022-01-16 16:57:50|3376.79|3368.09|3376.9|3368.2|3377.13|3368.43|3376.57|3367.87|32
1642352280000|2022-01-16 16:58:00|3376.84|3368.14|3376.88|3368.18|3377.06|3368.36|3376.78|3368.08|30
1642352290000|2022-01-16 16:58:10|3376.87|3368.17|3376.95|3368.25|3377.13|3368.43|3376.59|3367.89|36
1642352300000|2022-01-16 16:58:20|3376.96|3368.26|3376.96|3368.26|3377.75|3369.05|3376.81|3368.11|27
1642352310000|2022-01-16 16:58:30|3377.16|3368.46|3377.11|3368.41|3377.36|3368.66|3376.95|3368.25|32
1642352320000|2022-01-16 16:58:40|3377.18|3368.48|3376.83|3368.13|3377.18|3368.48|3376.33|3367.63|31
1642352330000|2022-01-16 16:58:50|3376.86|3368.16|3376.74|3368.04|3377.6|3368.9|3376.55|3367.85|28
1642352340000|2022-01-16 16:59:00|3376.77|3368.07|3376.93|3368.23|3377.27|3368.57|3376.74|3368.04|12
1642352350000|2022-01-16 16:59:10|3377.85|3369.15|3377.59|3368.89|3377.85|3369.15|3377.31|3368.61|20
1642352360000|2022-01-16 16:59:20|3377.64|3368.94|3377.73|3369.03|3377.74|3369.04|3377.6|3368.9|24
1642352370000|2022-01-16 16:59:30|3377.72|3369.02|3377.26|3368.56|3377.74|3369.04|3376.97|3368.27|29
1642352380000|2022-01-16 16:59:40|3377.25|3368.55|3377.09|3368.39|3377.25|3368.55|3377.02|3368.32|33
1642352390000|2022-01-16 16:59:50|3377.17|3368.47|3377.07|3368.37|3377.59|3368.89|3376.91|3368.21|35
1642352400000|2022-01-16 17:00:00|3377.08|3368.38|3378.51|3369.81|3378.73|3370.03|3377.08|3368.38|37
1642352410000|2022-01-16 17:00:10|3378.39|3369.69|3379.42|3370.72|3379.53|3370.83|3377.87|3369.17|35
1642352420000|2022-01-16 17:00:20|3379.67|3370.97|3380.16|3371.46|3380.88|3372.18|3379.13|3370.43|37
1642352430000|2022-01-16 17:00:30|3380.58|3371.88|3380.53|3371.83|3380.78|3372.08|3380.09|3371.39|32
1642352440000|2022-01-16 17:00:40|3380.56|3371.86|3380.57|3371.87|3381.16|3372.46|3380.52|3371.82|18
1642352450000|2022-01-16 17:00:50|3380.6|3371.9|3380.67|3371.97|3380.87|3372.17|3380.42|3371.72|31
1642352460000|2022-01-16 17:01:00|3380.65|3371.95|3380.03|3371.33|3380.75|3372.05|3380.03|3371.33|27
1642352470000|2022-01-16 17:01:10|3379.95|3371.25|3380.16|3371.46|3380.16|3371.46|3379.42|3370.72|33
1642352480000|2022-01-16 17:01:20|3379.96|3371.26|3380.28|3371.58|3380.4|3371.7|3379.96|3371.26|32
1642352490000|2022-01-16 17:01:30|3380.26|3371.56|3379.59|3370.89|3380.31|3371.61|3379.48|3370.78|33
1642352500000|2022-01-16 17:01:40|3379.6|3370.9|3379.78|3371.08|3379.86|3371.16|3379.6|3370.9|7
1642352510000|2022-01-16 17:01:50|3379.86|3371.16|3379.73|3371.03|3380.17|3371.47|3379.72|3371.02|29
1642352520000|2022-01-16 17:02:00|3379.72|3371.02|3379.71|3371.01|3379.89|3371.19|3379.66|3370.96|34
1642352530000|2022-01-16 17:02:10|3379.75|3371.05|3379.73|3371.03|3379.92|3371.22|3379.63|3370.93|33
1642352540000|2022-01-16 17:02:20|3379.62|3370.92|3378.84|3370.14|3379.62|3370.92|3378.66|3369.96|31
1642352550000|2022-01-16 17:02:30|3378.98|3370.28|3377.98|3369.28|3378.98|3370.28|3377.88|3369.18|31
1642352560000|2022-01-16 17:02:40|3377.93|3369.23|3377.92|3369.22|3378.03|3369.33|3377.71|3369.01|34
1642352570000|2022-01-16 17:02:50|3377.86|3369.16|3377.38|3368.68|3377.93|3369.23|3377.38|3368.68|28
1642352580000|2022-01-16 17:03:00|3377.36|3368.66|3376.04|3367.34|3377.39|3368.69|3376|3367.3|34
1642352590000|2022-01-16 17:03:10|3375.96|3367.26|3375.77|3367.07|3376.25|3367.55|3375.76|3367.06|32
1642352600000|2022-01-16 17:03:20|3375.84|3367.14|3374.36|3365.66|3375.93|3367.23|3374.36|3365.66|36
1642352610000|2022-01-16 17:03:30|3374.38|3365.68|3374.23|3365.53|3374.49|3365.79|3374.02|3365.32|32
1642352620000|2022-01-16 17:03:40|3374.39|3365.69|3374.77|3366.07|3374.77|3366.07|3374.15|3365.45|31
1642352630000|2022-01-16 17:03:50|3374.76|3366.06|3374.68|3365.98|3374.76|3366.06|3374.59|3365.89|31
1642352640000|2022-01-16 17:04:00|3374.69|3365.99|3373.93|3365.23|3374.79|3366.09|3373.89|3365.19|38
1642352650000|2022-01-16 17:04:10|3373.94|3365.24|3374.22|3365.52|3374.22|3365.52|3373.75|3365.05|38
1642352660000|2022-01-16 17:04:20|3373.99|3365.29|3373.56|3364.86|3373.99|3365.29|3372.87|3364.17|37
1642352670000|2022-01-16 17:04:30|3373.37|3364.67|3373.44|3364.74|3373.65|3364.95|3373.27|3364.57|36
1642352680000|2022-01-16 17:04:40|3373.5|3364.8|3373.49|3364.79|3373.58|3364.88|3373.22|3364.52|25
1642352690000|2022-01-16 17:04:50|3373.5|3364.8|3373.26|3364.56|3373.5|3364.8|3373.05|3364.35|30
1642352700000|2022-01-16 17:05:00|3373.06|3364.36|3373.48|3364.78|3373.72|3365.02|3373.06|3364.36|33
1642352710000|2022-01-16 17:05:10|3373.32|3364.62|3373.65|3364.95|3373.96|3365.26|3373.32|3364.62|30
1642352720000|2022-01-16 17:05:20|3373.61|3364.91|3373.59|3364.89|3373.9|3365.2|3373.5|3364.8|22
1642352730000|2022-01-16 17:05:30|3373.5|3364.8|3373.63|3364.93|3373.76|3365.06|3373.46|3364.76|24
1642352740000|2022-01-16 17:05:40|3373.62|3364.92|3373.73|3365.03|3373.73|3365.03|3373.6|3364.9|27
1642352750000|2022-01-16 17:05:50|3373.74|3365.04|3374.26|3365.56|3374.26|3365.56|3373.7|3365|21
1642352760000|2022-01-16 17:06:00|3374.2|3365.5|3373.97|3365.27|3374.72|3366.02|3373.97|3365.27|18
1642352770000|2022-01-16 17:06:10|3373.77|3365.07|3373.64|3364.94|3373.86|3365.16|3373.52|3364.82|30
1642352780000|2022-01-16 17:06:20|3373.8|3365.1|3374.07|3365.37|3374.34|3365.64|3373.69|3364.99|26
1642352790000|2022-01-16 17:06:30|3373.97|3365.27|3374.28|3365.58|3374.49|3365.79|3373.94|3365.24|28
1642352800000|2022-01-16 17:06:40|3374.02|3365.32|3373.79|3365.09|3374.06|3365.36|3373.69|3364.99|32
1642352810000|2022-01-16 17:06:50|3373.87|3365.17|3373.84|3365.14|3374|3365.3|3373.72|3365.02|22
1642352820000|2022-01-16 17:07:00|3373.87|3365.17|3373.9|3365.2|3374.01|3365.31|3373.84|3365.14|23
1642352830000|2022-01-16 17:07:10|3374.01|3365.31|3373.91|3365.21|3374.13|3365.43|3373.76|3365.06|25
1642352840000|2022-01-16 17:07:20|3373.9|3365.2|3373.88|3365.18|3374.02|3365.32|3373.85|3365.15|25
1642352850000|2022-01-16 17:07:30|3373.93|3365.23|3374.11|3365.41|3374.17|3365.47|3373.9|3365.2|22
1642352860000|2022-01-16 17:07:40|3374.1|3365.4|3373.48|3364.78|3374.13|3365.43|3373.25|3364.55|33
1642352870000|2022-01-16 17:07:50|3373.52|3364.82|3373.59|3364.89|3373.64|3364.94|3373.46|3364.76|20
1642352880000|2022-01-16 17:08:00|3373.64|3364.94|3373.55|3364.85|3373.64|3364.94|3373.37|3364.67|33
1642352890000|2022-01-16 17:08:10|3373.54|3364.84|3373.49|3364.79|3373.65|3364.95|3373.49|3364.79|33
1642352900000|2022-01-16 17:08:20|3373.46|3364.76|3373.56|3364.86|3373.7|3365|3373.46|3364.76|25
1642352910000|2022-01-16 17:08:30|3373.59|3364.89|3373.58|3364.88|3373.76|3365.06|3373.48|3364.78|22
1642352920000|2022-01-16 17:08:40|3373.54|3364.84|3373.63|3364.93|3373.78|3365.08|3373.5|3364.8|22
1642352930000|2022-01-16 17:08:50|3373.49|3364.79|3374.11|3365.41|3375.66|3366.96|3373.49|3364.79|33
1642352940000|2022-01-16 17:09:00|3374.12|3365.42|3374.11|3365.41|3374.42|3365.72|3374.01|3365.31|35
1642352950000|2022-01-16 17:09:10|3374.18|3365.48|3374.28|3365.58|3374.4|3365.7|3374.01|3365.31|26
1642352960000|2022-01-16 17:09:20|3374.27|3365.57|3374.13|3365.43|3374.72|3366.02|3374.13|3365.43|34
1642352970000|2022-01-16 17:09:30|3374.16|3365.46|3373.74|3365.04|3374.27|3365.57|3373.52|3364.82|23
1642352980000|2022-01-16 17:09:40|3373.67|3364.97|3373.91|3365.21|3373.93|3365.23|3373.6|3364.9|30
1642352990000|2022-01-16 17:09:50|3373.89|3365.19|3374.21|3365.51|3374.21|3365.51|3373.81|3365.11|30
1642353000000|2022-01-16 17:10:00|3374.22|3365.52|3374.15|3365.45|3374.43|3365.73|3374.01|3365.31|25
1642353010000|2022-01-16 17:10:10|3374.2|3365.5|3374.34|3365.64|3374.34|3365.64|3374.14|3365.44|21
1642353020000|2022-01-16 17:10:20|3374.29|3365.59|3375.57|3366.87|3375.57|3366.87|3374.29|3365.59|17
1642353030000|2022-01-16 17:10:30|3375.1|3366.4|3376.55|3367.85|3376.66|3367.96|3374.83|3366.13|32
1642353040000|2022-01-16 17:10:40|3376.5|3367.8|3376.5|3367.8|3376.8|3368.1|3376.43|3367.73|14
1642353050000|2022-01-16 17:10:50|3376.43|3367.73|3376.26|3367.56|3376.71|3368.01|3376.22|3367.52|20
1642353060000|2022-01-16 17:11:00|3376.25|3367.55|3376.4|3367.7|3376.51|3367.81|3376.1|3367.4|27
1642353070000|2022-01-16 17:11:10|3376.51|3367.81|3376.55|3367.85|3376.67|3367.97|3376.29|3367.59|27
1642353080000|2022-01-16 17:11:20|3376.56|3367.86|3376.5|3367.8|3376.81|3368.11|3376.25|3367.55|29
1642353090000|2022-01-16 17:11:30|3376.58|3367.88|3376.35|3367.65|3376.58|3367.88|3376.21|3367.51|32
1642353100000|2022-01-16 17:11:40|3376.23|3367.53|3376.26|3367.56|3376.41|3367.71|3376.11|3367.41|31
1642353110000|2022-01-16 17:11:50|3376.27|3367.57|3376.01|3367.31|3376.3|3367.6|3375.88|3367.18|34
1642353120000|2022-01-16 17:12:00|3375.88|3367.18|3376.07|3367.37|3376.07|3367.37|3375.82|3367.12|23
1642353130000|2022-01-16 17:12:10|3376.02|3367.32|3375.9|3367.2|3376.1|3367.4|3375.9|3367.2|27
1642353140000|2022-01-16 17:12:20|3376.03|3367.33|3375.85|3367.15|3376.03|3367.33|3375.85|3367.15|27
1642353150000|2022-01-16 17:12:30|3375.92|3367.22|3376.05|3367.35|3376.05|3367.35|3375.85|3367.15|29
1642353160000|2022-01-16 17:12:40|3375.85|3367.15|3374.63|3365.93|3375.89|3367.19|3374.52|3365.82|29
1642353170000|2022-01-16 17:12:50|3374.6|3365.9|3371.4|3362.7|3374.6|3365.9|3371.14|3362.44|37
1642353180000|2022-01-16 17:13:00|3371.44|3362.74|3374.17|3365.47|3374.17|3365.47|3371.39|3362.69|36
1642353190000|2022-01-16 17:13:10|3374.08|3365.38|3374.73|3366.03|3375.38|3366.68|3373.9|3365.2|40
1642353200000|2022-01-16 17:13:20|3375.1|3366.4|3375.04|3366.34|3375.6|3366.9|3374.26|3365.56|24
1642353210000|2022-01-16 17:13:30|3375.12|3366.42|3374.9|3366.2|3375.15|3366.45|3374.9|3366.2|22
1642353220000|2022-01-16 17:13:40|3375.13|3366.43|3374.9|3366.2|3375.34|3366.64|3374.9|3366.2|34
1642353230000|2022-01-16 17:13:50|3374.83|3366.13|3375.29|3366.59|3375.3|3366.6|3374.83|3366.13|22
1642353240000|2022-01-16 17:14:00|3375.07|3366.37|3374.83|3366.13|3375.07|3366.37|3374.81|3366.11|22
1642353250000|2022-01-16 17:14:10|3374.96|3366.26|3374.83|3366.13|3374.97|3366.27|3374.83|3366.13|12
1642353260000|2022-01-16 17:14:20|3374.96|3366.26|3375.01|3366.31|3375.3|3366.6|3374.83|3366.13|21
1642353270000|2022-01-16 17:14:30|3375.02|3366.32|3374.83|3366.13|3375.07|3366.37|3374.83|3366.13|22
1642353280000|2022-01-16 17:14:40|3374.95|3366.25|3375.07|3366.37|3375.16|3366.46|3374.22|3365.52|31
1642353290000|2022-01-16 17:14:50|3374.99|3366.29|3374.92|3366.22|3374.99|3366.29|3373.86|3365.16|23
1642353300000|2022-01-16 17:15:00|3374.95|3366.25|3374.35|3365.65|3375.52|3366.82|3374.09|3365.39|34
1642353310000|2022-01-16 17:15:10|3374.25|3365.55|3375.23|3366.53|3375.83|3367.13|3374.19|3365.49|37
1642353320000|2022-01-16 17:15:20|3375.62|3366.92|3375.59|3366.89|3375.84|3367.14|3374.7|3366|31
1642353330000|2022-01-16 17:15:30|3375.54|3366.84|3375.5|3366.8|3376.27|3367.57|3374.73|3366.03|37
1642353340000|2022-01-16 17:15:40|3375.58|3366.88|3375.05|3366.35|3375.66|3366.96|3375.05|3366.35|35
1642353350000|2022-01-16 17:15:50|3375.23|3366.53|3376.25|3367.55|3376.68|3367.98|3375.08|3366.38|35
1642353360000|2022-01-16 17:16:00|3376.31|3367.61|3376.3|3367.6|3376.77|3368.07|3375.98|3367.28|35
1642353370000|2022-01-16 17:16:10|3376.37|3367.67|3376.46|3367.76|3377|3368.3|3376.03|3367.33|35
1642353380000|2022-01-16 17:16:20|3376.36|3367.66|3376.59|3367.89|3377.1|3368.4|3376.19|3367.49|31
1642353390000|2022-01-16 17:16:30|3376.19|3367.49|3376.45|3367.75|3376.77|3368.07|3376.19|3367.49|34
1642353400000|2022-01-16 17:16:40|3376.53|3367.83|3376.36|3367.66|3376.79|3368.09|3376.19|3367.49|33
1642353410000|2022-01-16 17:16:50|3376.4|3367.7|3376.41|3367.71|3376.67|3367.97|3376.28|3367.58|34
1642353420000|2022-01-16 17:17:00|3376.4|3367.7|3376.58|3367.88|3376.67|3367.97|3376.3|3367.6|34
1642353430000|2022-01-16 17:17:10|3376.39|3367.69|3376.75|3368.05|3377.09|3368.39|3376.18|3367.48|33
1642353440000|2022-01-16 17:17:20|3376.49|3367.79|3376|3367.3|3377.08|3368.38|3375.77|3367.07|32
1642353450000|2022-01-16 17:17:30|3376.06|3367.36|3375.28|3366.58|3376.12|3367.42|3374.85|3366.15|38
1642353460000|2022-01-16 17:17:40|3375.29|3366.59|3375.01|3366.31|3375.37|3366.67|3374.84|3366.14|31
1642353470000|2022-01-16 17:17:50|3374.82|3366.12|3373.9|3365.2|3374.82|3366.12|3373.6|3364.9|37
1642353480000|2022-01-16 17:18:00|3373.73|3365.03|3373.44|3364.74|3373.73|3365.03|3373.19|3364.49|37
1642353490000|2022-01-16 17:18:10|3373.41|3364.71|3372.35|3363.65|3373.44|3364.74|3372.25|3363.55|33
1642353500000|2022-01-16 17:18:20|3372.13|3363.43|3372.5|3363.8|3372.51|3363.81|3372.07|3363.37|34
1642353510000|2022-01-16 17:18:30|3372.47|3363.77|3372.86|3364.16|3373.28|3364.58|3372.47|3363.77|36
1642353520000|2022-01-16 17:18:40|3372.91|3364.21|3372.96|3364.26|3373.33|3364.63|3372.85|3364.15|30
1642353530000|2022-01-16 17:18:50|3372.92|3364.22|3372.81|3364.11|3373.29|3364.59|3372.67|3363.97|32
1642353540000|2022-01-16 17:19:00|3372.8|3364.1|3372.56|3363.86|3373.21|3364.51|3372.29|3363.59|31
1642353550000|2022-01-16 17:19:10|3372.69|3363.99|3372.6|3363.9|3372.69|3363.99|3372.56|3363.86|21
1642353560000|2022-01-16 17:19:20|3372.64|3363.94|3372.38|3363.68|3372.7|3364|3372.31|3363.61|28
1642353570000|2022-01-16 17:19:30|3372.39|3363.69|3372.42|3363.72|3372.5|3363.8|3372.27|3363.57|30
1642353580000|2022-01-16 17:19:40|3372.48|3363.78|3371.81|3363.11|3372.5|3363.8|3371.81|3363.11|15
1642353590000|2022-01-16 17:19:50|3371.79|3363.09|3371.81|3363.11|3371.92|3363.22|3371.76|3363.06|26
1642353600000|2022-01-16 17:20:00|3371.66|3362.96|3370.56|3361.86|3371.77|3363.07|3370.45|3361.75|35
1642353610000|2022-01-16 17:20:10|3370.59|3361.89|3370.6|3361.9|3370.85|3362.15|3370.52|3361.82|31
1642353620000|2022-01-16 17:20:20|3370.75|3362.05|3370.71|3362.01|3370.92|3362.22|3370.56|3361.86|32
1642353630000|2022-01-16 17:20:30|3370.79|3362.09|3370.95|3362.25|3371.12|3362.42|3370.75|3362.05|37
1642353640000|2022-01-16 17:20:40|3370.94|3362.24|3370.9|3362.2|3370.97|3362.27|3370.81|3362.11|26
1642353650000|2022-01-16 17:20:50|3370.88|3362.18|3371.17|3362.47|3371.17|3362.47|3370.81|3362.11|22
1642353660000|2022-01-16 17:21:00|3371.05|3362.35|3370.57|3361.87|3371.33|3362.63|3370.37|3361.67|27
1642353670000|2022-01-16 17:21:10|3370.62|3361.92|3371.22|3362.52|3371.32|3362.62|3370.38|3361.68|31
1642353680000|2022-01-16 17:21:20|3371.19|3362.49|3371.16|3362.46|3371.41|3362.71|3370.95|3362.25|31
1642353690000|2022-01-16 17:21:30|3371.26|3362.56|3371.19|3362.49|3371.26|3362.56|3370.99|3362.29|25
1642353700000|2022-01-16 17:21:40|3370.98|3362.28|3371.09|3362.39|3371.13|3362.43|3370.81|3362.11|24
1642353710000|2022-01-16 17:21:50|3371.18|3362.48|3371.33|3362.63|3371.37|3362.67|3370.85|3362.15|22
1642353720000|2022-01-16 17:22:00|3371.23|3362.53|3371.27|3362.57|3371.34|3362.64|3371.1|3362.4|22
1642353730000|2022-01-16 17:22:10|3371.36|3362.66|3370.33|3361.63|3371.36|3362.66|3370.29|3361.59|27
1642353740000|2022-01-16 17:22:20|3370.29|3361.59|3370.65|3361.95|3370.76|3362.06|3370.1|3361.4|29
1642353750000|2022-01-16 17:22:30|3370.61|3361.91|3371.77|3363.07|3371.77|3363.07|3370.58|3361.88|35
1642353760000|2022-01-16 17:22:40|3371.74|3363.04|3371.82|3363.12|3372.59|3363.89|3371.68|3362.98|32
1642353770000|2022-01-16 17:22:50|3372.08|3363.38|3372.16|3363.46|3372.84|3364.14|3371.88|3363.18|36
1642353780000|2022-01-16 17:23:00|3372.9|3364.2|3371.77|3363.07|3372.9|3364.2|3371.74|3363.04|31
1642353790000|2022-01-16 17:23:10|3371.48|3362.78|3371.66|3362.96|3371.76|3363.06|3370.96|3362.26|34
1642353800000|2022-01-16 17:23:20|3371.68|3362.98|3371.78|3363.08|3372.01|3363.31|3371.45|3362.75|34
1642353810000|2022-01-16 17:23:30|3371.81|3363.11|3371.11|3362.41|3372.01|3363.31|3371.07|3362.37|36
1642353820000|2022-01-16 17:23:40|3371.1|3362.4|3370.76|3362.06|3371.2|3362.5|3370.76|3362.06|28
1642353830000|2022-01-16 17:23:50|3370.77|3362.07|3370.8|3362.1|3371.2|3362.5|3370.5|3361.8|35
1642353840000|2022-01-16 17:24:00|3370.84|3362.14|3370.65|3361.95|3370.84|3362.14|3370.37|3361.67|36
1642353850000|2022-01-16 17:24:10|3370.7|3362|3370.65|3361.95|3370.84|3362.14|3370.59|3361.89|30
1642353860000|2022-01-16 17:24:20|3370.68|3361.98|3370.7|3362|3370.7|3362|3370.56|3361.86|9
1642353870000|2022-01-16 17:24:30|3370.6|3361.9|3370.35|3361.65|3370.66|3361.96|3370.3|3361.6|31
1642353880000|2022-01-16 17:24:40|3370.21|3361.51|3370.4|3361.7|3370.6|3361.9|3370.21|3361.51|27
1642353890000|2022-01-16 17:24:50|3370.49|3361.79|3370.39|3361.69|3370.51|3361.81|3370.33|3361.63|29
1642353900000|2022-01-16 17:25:00|3370.44|3361.74|3370.32|3361.62|3370.47|3361.77|3370.32|3361.62|21
1642353910000|2022-01-16 17:25:10|3370.36|3361.66|3370.42|3361.72|3370.93|3362.23|3370.34|3361.64|32
1642353920000|2022-01-16 17:25:20|3370.48|3361.78|3370.51|3361.81|3370.61|3361.91|3370.32|3361.62|33
1642353930000|2022-01-16 17:25:30|3370.47|3361.77|3370.26|3361.56|3370.48|3361.78|3370.2|3361.5|29
1642353940000|2022-01-16 17:25:40|3370.13|3361.43|3369.28|3360.58|3370.13|3361.43|3369.1|3360.4|37
1642353950000|2022-01-16 17:25:50|3369.14|3360.44|3369.15|3360.45|3369.5|3360.8|3368.9|3360.2|33
1642353960000|2022-01-16 17:26:00|3368.82|3360.12|3369.3|3360.6|3369.7|3361|3368.82|3360.12|24
1642353970000|2022-01-16 17:26:10|3369.41|3360.71|3369.82|3361.12|3370.12|3361.42|3369.41|3360.71|35
1642353980000|2022-01-16 17:26:20|3369.98|3361.28|3370.12|3361.42|3370.12|3361.42|3369.85|3361.15|35
1642353990000|2022-01-16 17:26:30|3370.31|3361.61|3370.43|3361.73|3370.63|3361.93|3370.31|3361.61|31
1642354000000|2022-01-16 17:26:40|3370.45|3361.75|3370.28|3361.58|3370.48|3361.78|3370.23|3361.53|35
1642354010000|2022-01-16 17:26:50|3370.31|3361.61|3370.2|3361.5|3370.31|3361.61|3370.04|3361.34|17
1642354020000|2022-01-16 17:27:00|3370.13|3361.43|3370.12|3361.42|3370.17|3361.47|3369.89|3361.19|26
1642354030000|2022-01-16 17:27:10|3370.1|3361.4|3370.2|3361.5|3370.41|3361.71|3369.99|3361.29|30
1642354040000|2022-01-16 17:27:20|3370.06|3361.36|3369.8|3361.1|3370.21|3361.51|3369.8|3361.1|27
1642354050000|2022-01-16 17:27:30|3369.86|3361.16|3369.82|3361.12|3369.95|3361.25|3369.74|3361.04|21
1642354060000|2022-01-16 17:27:40|3369.88|3361.18|3369.86|3361.16|3369.98|3361.28|3369.68|3360.98|25
1642354070000|2022-01-16 17:27:50|3369.88|3361.18|3370.06|3361.36|3370.83|3362.13|3369.77|3361.07|31
1642354080000|2022-01-16 17:28:00|3370|3361.3|3370|3361.3|3370.81|3362.11|3369.91|3361.21|28
1642354090000|2022-01-16 17:28:10|3369.98|3361.28|3370.34|3361.64|3370.81|3362.11|3369.8|3361.1|33
1642354100000|2022-01-16 17:28:20|3370.09|3361.39|3370.04|3361.34|3370.37|3361.67|3369.85|3361.15|36
1642354110000|2022-01-16 17:28:30|3370.07|3361.37|3369.63|3360.93|3370.39|3361.69|3369.47|3360.77|31
1642354120000|2022-01-16 17:28:40|3369.66|3360.96|3369.54|3360.84|3369.73|3361.03|3369.51|3360.81|30
1642354130000|2022-01-16 17:28:50|3369.55|3360.85|3369.66|3360.96|3369.8|3361.1|3369.54|3360.84|30
1642354140000|2022-01-16 17:29:00|3369.6|3360.9|3369.54|3360.84|3369.7|3361|3369.48|3360.78|25
1642354150000|2022-01-16 17:29:10|3369.52|3360.82|3369.6|3360.9|3369.68|3360.98|3369.49|3360.79|28
1642354160000|2022-01-16 17:29:20|3369.61|3360.91|3369.42|3360.72|3369.71|3361.01|3369.35|3360.65|20
1642354170000|2022-01-16 17:29:30|3369.51|3360.81|3368.91|3360.21|3369.6|3360.9|3368.91|3360.21|34
1642354180000|2022-01-16 17:29:40|3369.03|3360.33|3367.79|3359.09|3369.15|3360.45|3367.72|3359.02|35
1642354190000|2022-01-16 17:29:50|3367.99|3359.29|3368.12|3359.42|3368.42|3359.72|3367.98|3359.28|35
1642354200000|2022-01-16 17:30:00|3367.62|3358.92|3369.72|3361.02|3369.72|3361.02|3367.62|3358.92|32
1642354210000|2022-01-16 17:30:10|3368.9|3360.2|3368.95|3360.25|3369.65|3360.95|3368.86|3360.16|29
1642354220000|2022-01-16 17:30:20|3368.99|3360.29|3368.2|3359.5|3369.48|3360.78|3368.15|3359.45|37
1642354230000|2022-01-16 17:30:30|3368.14|3359.44|3368.62|3359.92|3368.77|3360.07|3368.03|3359.33|28
1642354240000|2022-01-16 17:30:40|3368.75|3360.05|3368.86|3360.16|3368.89|3360.19|3368.54|3359.84|31
1642354250000|2022-01-16 17:30:50|3368.87|3360.17|3368.43|3359.73|3368.87|3360.17|3368.3|3359.6|32
1642354260000|2022-01-16 17:31:00|3368.44|3359.74|3368.85|3360.15|3369.08|3360.38|3368.44|3359.74|34
1642354270000|2022-01-16 17:31:10|3368.84|3360.14|3368.49|3359.79|3369.08|3360.38|3368.4|3359.7|32
1642354280000|2022-01-16 17:31:20|3368.58|3359.88|3368.59|3359.89|3368.59|3359.89|3368.23|3359.53|34
1642354290000|2022-01-16 17:31:30|3368.55|3359.85|3368.47|3359.77|3368.62|3359.92|3368.45|3359.75|24
1642354300000|2022-01-16 17:31:40|3368.25|3359.55|3367.74|3359.04|3368.29|3359.59|3367.36|3358.66|28
1642354310000|2022-01-16 17:31:50|3367.73|3359.03|3367.3|3358.6|3367.73|3359.03|3367.21|3358.51|27
1642354320000|2022-01-16 17:32:00|3367.31|3358.61|3367.62|3358.92|3367.71|3359.01|3367.21|3358.51|33
1642354330000|2022-01-16 17:32:10|3367.7|3359|3367.41|3358.71|3367.82|3359.12|3367.41|3358.71|34
1642354340000|2022-01-16 17:32:20|3367.38|3358.68|3367.5|3358.8|3367.52|3358.82|3367.17|3358.47|28
1642354350000|2022-01-16 17:32:30|3367.47|3358.77|3367.45|3358.75|3367.6|3358.9|3367.14|3358.44|32
1642354360000|2022-01-16 17:32:40|3367.48|3358.78|3367.2|3358.5|3367.48|3358.78|3366.58|3357.88|27
1642354370000|2022-01-16 17:32:50|3367.25|3358.55|3367.09|3358.39|3367.25|3358.55|3367.08|3358.38|6
1642354380000|2022-01-16 17:33:00|3367.12|3358.42|3367.1|3358.4|3367.26|3358.56|3367.03|3358.33|27
1642354390000|2022-01-16 17:33:10|3367.11|3358.41|3367.21|3358.51|3367.24|3358.54|3367.07|3358.37|27
1642354400000|2022-01-16 17:33:20|3367.23|3358.53|3367.04|3358.34|3367.23|3358.53|3367|3358.3|26
1642354410000|2022-01-16 17:33:30|3367.03|3358.33|3366|3357.3|3367.17|3358.47|3365.68|3356.98|28
1642354420000|2022-01-16 17:33:40|3365.89|3357.19|3365.29|3356.59|3365.89|3357.19|3365.29|3356.59|34
1642354430000|2022-01-16 17:33:50|3365.52|3356.82|3366.17|3357.47|3366.17|3357.47|3365.25|3356.55|36
1642354440000|2022-01-16 17:34:00|3366.13|3357.43|3366.11|3357.41|3366.33|3357.63|3365.81|3357.11|27
1642354450000|2022-01-16 17:34:10|3366.04|3357.34|3366.36|3357.66|3366.4|3357.7|3365.93|3357.23|25
1642354460000|2022-01-16 17:34:20|3366.14|3357.44|3366|3357.3|3366.24|3357.54|3365.96|3357.26|36
1642354470000|2022-01-16 17:34:30|3366.12|3357.42|3366.44|3357.74|3366.44|3357.74|3366.08|3357.38|24
1642354480000|2022-01-16 17:34:40|3366.32|3357.62|3366.3|3357.6|3366.41|3357.71|3366.17|3357.47|18
1642354490000|2022-01-16 17:34:50|3366.32|3357.62|3366.4|3357.7|3366.4|3357.7|3366.03|3357.33|16
1642354500000|2022-01-16 17:35:00|3366.3|3357.6|3365.54|3356.84|3366.35|3357.65|3365.48|3356.78|25
1642354510000|2022-01-16 17:35:10|3365.67|3356.97|3366.02|3357.32|3366.02|3357.32|3365.65|3356.95|32
1642354520000|2022-01-16 17:35:20|3366.19|3357.49|3366.19|3357.49|3366.34|3357.64|3365.99|3357.29|23
1642354530000|2022-01-16 17:35:30|3366.33|3357.63|3366|3357.3|3366.41|3357.71|3365.95|3357.25|23
1642354540000|2022-01-16 17:35:40|3366.05|3357.35|3366.39|3357.69|3366.58|3357.88|3366.05|3357.35|30
1642354550000|2022-01-16 17:35:50|3366.42|3357.72|3366.29|3357.59|3366.47|3357.77|3366.25|3357.55|19
1642354560000|2022-01-16 17:36:00|3366.3|3357.6|3366.42|3357.72|3366.42|3357.72|3366.21|3357.51|21
1642354570000|2022-01-16 17:36:10|3366.32|3357.62|3366.21|3357.51|3366.32|3357.62|3366.16|3357.46|15
1642354580000|2022-01-16 17:36:20|3366.12|3357.42|3365.81|3357.11|3366.12|3357.42|3365.52|3356.82|36
1642354590000|2022-01-16 17:36:30|3365.78|3357.08|3365.68|3356.98|3365.86|3357.16|3365.56|3356.86|28
1642354600000|2022-01-16 17:36:40|3365.69|3356.99|3365.86|3357.16|3365.86|3357.16|3365.64|3356.94|26
1642354610000|2022-01-16 17:36:50|3365.85|3357.15|3365.71|3357.01|3365.85|3357.15|3365.32|3356.62|27
1642354620000|2022-01-16 17:37:00|3365.53|3356.83|3365.67|3356.97|3365.99|3357.29|3365.5|3356.8|20
1642354630000|2022-01-16 17:37:10|3365.5|3356.8|3366.4|3357.7|3366.42|3357.72|3365.43|3356.73|27
1642354640000|2022-01-16 17:37:20|3366.37|3357.67|3366.37|3357.67|3366.49|3357.79|3366.37|3357.67|23
1642354650000|2022-01-16 17:37:30|3366.4|3357.7|3366.91|3358.21|3367.04|3358.34|3366.37|3357.67|29
1642354660000|2022-01-16 17:37:40|3366.73|3358.03|3366.68|3357.98|3366.96|3358.26|3366.61|3357.91|28
1642354670000|2022-01-16 17:37:50|3366.65|3357.95|3366.73|3358.03|3366.73|3358.03|3366.6|3357.9|19
1642354680000|2022-01-16 17:38:00|3366.77|3358.07|3366.79|3358.09|3366.83|3358.13|3366.77|3358.07|21
1642354690000|2022-01-16 17:38:10|3366.81|3358.11|3365.91|3357.21|3366.83|3358.13|3365.84|3357.14|25
1642354700000|2022-01-16 17:38:20|3365.77|3357.07|3366.38|3357.68|3366.58|3357.88|3365.67|3356.97|28
1642354710000|2022-01-16 17:38:30|3366.42|3357.72|3366.17|3357.47|3366.62|3357.92|3365.91|3357.21|31
1642354720000|2022-01-16 17:38:40|3366.51|3357.81|3366.95|3358.25|3366.95|3358.25|3366.43|3357.73|28
1642354730000|2022-01-16 17:38:50|3366.96|3358.26|3366.94|3358.24|3367.27|3358.57|3366.69|3357.99|33
1642354740000|2022-01-16 17:39:00|3367.02|3358.32|3366.97|3358.27|3367.29|3358.59|3366.9|3358.2|33
1642354750000|2022-01-16 17:39:10|3367|3358.3|3366.84|3358.14|3367.09|3358.39|3366.83|3358.13|30
1642354760000|2022-01-16 17:39:20|3366.85|3358.15|3366.96|3358.26|3366.97|3358.27|3366.85|3358.15|4
1642354770000|2022-01-16 17:39:30|3366.85|3358.15|3366.98|3358.28|3367.07|3358.37|3366.84|3358.14|18
1642354780000|2022-01-16 17:39:40|3366.85|3358.15|3366.86|3358.16|3366.98|3358.28|3366.85|3358.15|17
1642354790000|2022-01-16 17:39:50|3367|3358.3|3366.89|3358.19|3367|3358.3|3366.86|3358.16|15
1642354800000|2022-01-16 17:40:00|3366.92|3358.22|3366.5|3357.8|3366.92|3358.22|3366.5|3357.8|19
1642354810000|2022-01-16 17:40:10|3366.51|3357.81|3365.91|3357.21|3366.7|3358|3365.43|3356.73|36
1642354820000|2022-01-16 17:40:20|3365.47|3356.77|3365.53|3356.83|3365.54|3356.84|3365.18|3356.48|34
1642354830000|2022-01-16 17:40:30|3365.55|3356.85|3365.68|3356.98|3365.71|3357.01|3365.21|3356.51|36
1642354840000|2022-01-16 17:40:40|3365.59|3356.89|3363.82|3355.12|3365.59|3356.89|3363.61|3354.91|34
1642354850000|2022-01-16 17:40:50|3363.83|3355.13|3364.38|3355.68|3364.46|3355.76|3363.74|3355.04|35
1642354860000|2022-01-16 17:41:00|3364.32|3355.62|3364.33|3355.63|3364.39|3355.69|3364.18|3355.48|29
1642354870000|2022-01-16 17:41:10|3364.38|3355.68|3364.1|3355.4|3364.75|3356.05|3363.9|3355.2|29
1642354880000|2022-01-16 17:41:20|3364.02|3355.32|3363.92|3355.22|3364.27|3355.57|3363.86|3355.16|35
1642354890000|2022-01-16 17:41:30|3363.94|3355.24|3363.9|3355.2|3364.22|3355.52|3363.58|3354.88|35
1642354900000|2022-01-16 17:41:40|3363.91|3355.21|3363.88|3355.18|3364.25|3355.55|3363.74|3355.04|28
1642354910000|2022-01-16 17:41:50|3363.83|3355.13|3363.05|3354.35|3364.07|3355.37|3362.24|3353.54|36
1642354920000|2022-01-16 17:42:00|3362.74|3354.04|3363.96|3355.26|3364.08|3355.38|3362.56|3353.86|38
1642354930000|2022-01-16 17:42:10|3364.1|3355.4|3364.04|3355.34|3364.19|3355.49|3363.82|3355.12|36
1642354940000|2022-01-16 17:42:20|3363.93|3355.23|3363.55|3354.85|3364.02|3355.32|3363.41|3354.71|34
1642354950000|2022-01-16 17:42:30|3363.63|3354.93|3363.38|3354.68|3363.79|3355.09|3363.35|3354.65|33
1642354960000|2022-01-16 17:42:40|3363.31|3354.61|3363.49|3354.79|3363.58|3354.88|3363.19|3354.49|35
1642354970000|2022-01-16 17:42:50|3363.48|3354.78|3363.48|3354.78|3363.79|3355.09|3363.31|3354.61|34
1642354980000|2022-01-16 17:43:00|3363.47|3354.77|3363.76|3355.06|3363.9|3355.2|3363.34|3354.64|37
1642354990000|2022-01-16 17:43:10|3363.84|3355.14|3362.82|3354.12|3363.84|3355.14|3362.38|3353.68|36
1642355000000|2022-01-16 17:43:20|3363.14|3354.44|3363.26|3354.56|3363.26|3354.56|3362.25|3353.55|33
1642355010000|2022-01-16 17:43:30|3363.28|3354.58|3363.57|3354.87|3363.81|3355.11|3362.9|3354.2|33
1642355020000|2022-01-16 17:43:40|3363.41|3354.71|3363.35|3354.65|3363.79|3355.09|3363.33|3354.63|32
1642355030000|2022-01-16 17:43:50|3363.48|3354.78|3363.31|3354.61|3363.48|3354.78|3363.07|3354.37|36
1642355040000|2022-01-16 17:44:00|3363.47|3354.77|3363.15|3354.45|3363.51|3354.81|3362.72|3354.02|30
1642355050000|2022-01-16 17:44:10|3363.45|3354.75|3364.32|3355.62|3364.73|3356.03|3363.2|3354.5|24
1642355060000|2022-01-16 17:44:20|3364.39|3355.69|3361.41|3352.71|3364.57|3355.87|3360.97|3352.27|37
1642355070000|2022-01-16 17:44:30|3361.05|3352.35|3362.68|3353.98|3363.01|3354.31|3360.97|3352.27|36
1642355080000|2022-01-16 17:44:40|3362.98|3354.28|3362.71|3354.01|3363.11|3354.41|3362.56|3353.86|32
1642355090000|2022-01-16 17:44:50|3362.43|3353.73|3362.45|3353.75|3362.85|3354.15|3361.8|3353.1|35
1642355100000|2022-01-16 17:45:00|3362.32|3353.62|3362.46|3353.76|3362.63|3353.93|3361.71|3353.01|34
1642355110000|2022-01-16 17:45:10|3362.22|3353.52|3362.86|3354.16|3362.86|3354.16|3361.81|3353.11|32
1642355120000|2022-01-16 17:45:20|3362.56|3353.86|3362.78|3354.08|3363.09|3354.39|3362.52|3353.82|34
1642355130000|2022-01-16 17:45:30|3363.1|3354.4|3363.7|3355|3363.81|3355.11|3363.02|3354.32|32
1642355140000|2022-01-16 17:45:40|3363.68|3354.98|3363.47|3354.77|3363.83|3355.13|3363.23|3354.53|36
1642355150000|2022-01-16 17:45:50|3363.34|3354.64|3363.09|3354.39|3363.63|3354.93|3362.79|3354.09|29
1642355160000|2022-01-16 17:46:00|3363.27|3354.57|3363.01|3354.31|3363.4|3354.7|3362.9|3354.2|30
1642355170000|2022-01-16 17:46:10|3363.22|3354.52|3363.57|3354.87|3363.66|3354.96|3363.02|3354.32|25
1642355180000|2022-01-16 17:46:20|3363.44|3354.74|3363.09|3354.39|3363.69|3354.99|3363.09|3354.39|29
1642355190000|2022-01-16 17:46:30|3363.54|3354.84|3362.83|3354.13|3363.54|3354.84|3362.67|3353.97|33
1642355200000|2022-01-16 17:46:40|3362.79|3354.09|3362.66|3353.96|3362.79|3354.09|3362.45|3353.75|27
1642355210000|2022-01-16 17:46:50|3362.62|3353.92|3362.65|3353.95|3362.8|3354.1|3362.45|3353.75|32
1642355220000|2022-01-16 17:47:00|3362.72|3354.02|3362.5|3353.8|3362.72|3354.02|3362.33|3353.63|25
1642355230000|2022-01-16 17:47:10|3362.34|3353.64|3362.29|3353.59|3362.56|3353.86|3362.22|3353.52|24
1642355240000|2022-01-16 17:47:20|3362.6|3353.9|3362.51|3353.81|3362.6|3353.9|3362.22|3353.52|31
1642355250000|2022-01-16 17:47:30|3362.32|3353.62|3361.53|3352.83|3362.58|3353.88|3361.53|3352.83|33
1642355260000|2022-01-16 17:47:40|3361.76|3353.06|3361.54|3352.84|3362.15|3353.45|3360.9|3352.2|37
1642355270000|2022-01-16 17:47:50|3361.38|3352.68|3361.58|3352.88|3361.81|3353.11|3361.38|3352.68|32
1642355280000|2022-01-16 17:48:00|3361.35|3352.65|3360.81|3352.11|3361.85|3353.15|3360.81|3352.11|35
1642355290000|2022-01-16 17:48:10|3360.73|3352.03|3361.05|3352.35|3361.14|3352.44|3360.42|3351.72|34
1642355300000|2022-01-16 17:48:20|3360.88|3352.18|3360.7|3352|3361.05|3352.35|3360.49|3351.79|35
1642355310000|2022-01-16 17:48:30|3360.76|3352.06|3359.32|3350.62|3360.76|3352.06|3359.32|3350.62|35
1642355320000|2022-01-16 17:48:40|3359.02|3350.32|3360.78|3352.08|3361.08|3352.38|3358.49|3349.79|39
1642355330000|2022-01-16 17:48:50|3360.86|3352.16|3359.66|3350.96|3361.32|3352.62|3359.66|3350.96|40
1642355340000|2022-01-16 17:49:00|3359.71|3351.01|3358.52|3349.82|3359.71|3351.01|3358.42|3349.72|39
1642355350000|2022-01-16 17:49:10|3358.67|3349.97|3357.65|3348.95|3358.93|3350.23|3357.65|3348.95|38
1642355360000|2022-01-16 17:49:20|3357.71|3349.01|3356.75|3348.05|3358.02|3349.32|3356.75|3348.05|37
1642355370000|2022-01-16 17:49:30|3356.76|3348.06|3357.08|3348.38|3357.52|3348.82|3356.62|3347.92|38
1642355380000|2022-01-16 17:49:40|3356.98|3348.28|3357.66|3348.96|3357.78|3349.08|3356.83|3348.13|37
1642355390000|2022-01-16 17:49:50|3357.22|3348.52|3356.72|3348.02|3358.02|3349.32|3356.29|3347.59|33
1642355400000|2022-01-16 17:50:00|3356.82|3348.12|3356.84|3348.14|3357.25|3348.55|3356.69|3347.99|34
1642355410000|2022-01-16 17:50:10|3356.87|3348.17|3356.8|3348.1|3357.22|3348.52|3356.8|3348.1|36
1642355420000|2022-01-16 17:50:20|3357.07|3348.37|3355.81|3347.11|3357.33|3348.63|3355.43|3346.73|32
1642355430000|2022-01-16 17:50:30|3355.8|3347.1|3355.78|3347.08|3356.28|3347.58|3355.59|3346.89|36
1642355440000|2022-01-16 17:50:40|3355.82|3347.12|3356.25|3347.55|3356.46|3347.76|3355.41|3346.71|39
1642355450000|2022-01-16 17:50:50|3356.4|3347.7|3354.97|3346.27|3356.44|3347.74|3353.87|3345.17|33
1642355460000|2022-01-16 17:51:00|3354.99|3346.29|3355.19|3346.49|3355.42|3346.72|3354.84|3346.14|32
1642355470000|2022-01-16 17:51:10|3355.05|3346.35|3355.79|3347.09|3356.27|3347.57|3354.67|3345.97|34
1642355480000|2022-01-16 17:51:20|3356.33|3347.63|3356.11|3347.41|3356.46|3347.76|3355.73|3347.03|39
1642355490000|2022-01-16 17:51:30|3356.12|3347.42|3356.21|3347.51|3356.49|3347.79|3355.81|3347.11|36
1642355500000|2022-01-16 17:51:40|3356.18|3347.48|3356.06|3347.36|3356.26|3347.56|3356.06|3347.36|23
1642355510000|2022-01-16 17:51:50|3356.17|3347.47|3356.15|3347.45|3356.22|3347.52|3355.91|3347.21|32
1642355520000|2022-01-16 17:52:00|3356.17|3347.47|3356.15|3347.45|3356.47|3347.77|3356.06|3347.36|16
1642355530000|2022-01-16 17:52:10|3356.16|3347.46|3356.16|3347.46|3356.19|3347.49|3355.71|3347.01|17
1642355540000|2022-01-16 17:52:20|3355.84|3347.14|3354.75|3346.05|3355.84|3347.14|3354.39|3345.69|36
1642355550000|2022-01-16 17:52:30|3353.77|3345.07|3353.36|3344.66|3354.34|3345.64|3352.37|3343.67|36
1642355560000|2022-01-16 17:52:40|3353.27|3344.57|3353.67|3344.97|3353.79|3345.09|3353.27|3344.57|26
1642355570000|2022-01-16 17:52:50|3353.72|3345.02|3353.68|3344.98|3354.29|3345.59|3353.55|3344.85|31
1642355580000|2022-01-16 17:53:00|3353.72|3345.02|3352.87|3344.17|3353.72|3345.02|3352.87|3344.17|34
1642355590000|2022-01-16 17:53:10|3352.86|3344.16|3352.68|3343.98|3353.02|3344.32|3352.68|3343.98|29
1642355600000|2022-01-16 17:53:20|3352.94|3344.24|3353.85|3345.15|3353.85|3345.15|3352.94|3344.24|31
1642355610000|2022-01-16 17:53:30|3353.84|3345.14|3353.46|3344.76|3353.86|3345.16|3352.67|3343.97|30
1642355620000|2022-01-16 17:53:40|3353.32|3344.62|3353.63|3344.93|3353.86|3345.16|3353.16|3344.46|34
1642355630000|2022-01-16 17:53:50|3353.36|3344.66|3352.46|3343.76|3353.36|3344.66|3352.2|3343.5|30
1642355640000|2022-01-16 17:54:00|3352.56|3343.86|3352.66|3343.96|3352.75|3344.05|3352.48|3343.78|23
1642355650000|2022-01-16 17:54:10|3352.56|3343.86|3352.61|3343.91|3352.77|3344.07|3352.54|3343.84|31
1642355660000|2022-01-16 17:54:20|3352.59|3343.89|3352.41|3343.71|3353.15|3344.45|3352.02|3343.32|30
1642355670000|2022-01-16 17:54:30|3352.58|3343.88|3352.35|3343.65|3353.03|3344.33|3352.32|3343.62|33
1642355680000|2022-01-16 17:54:40|3352.47|3343.77|3352.56|3343.86|3352.91|3344.21|3352.22|3343.52|29
1642355690000|2022-01-16 17:54:50|3352.63|3343.93|3352.7|3344|3353.04|3344.34|3352.49|3343.79|29
1642355700000|2022-01-16 17:55:00|3352.79|3344.09|3352.15|3343.45|3352.79|3344.09|3351.7|3343|28
1642355710000|2022-01-16 17:55:10|3352.31|3343.61|3352.25|3343.55|3352.82|3344.12|3352.15|3343.45|31
1642355720000|2022-01-16 17:55:20|3352.49|3343.79|3352.31|3343.61|3352.49|3343.79|3352|3343.3|33
1642355730000|2022-01-16 17:55:30|3352.29|3343.59|3352.11|3343.41|3352.41|3343.71|3352.09|3343.39|24
1642355740000|2022-01-16 17:55:40|3352.08|3343.38|3351.38|3342.68|3352.1|3343.4|3351.1|3342.4|29
1642355750000|2022-01-16 17:55:50|3351.26|3342.56|3351.21|3342.51|3351.62|3342.92|3351.12|3342.42|29
1642355760000|2022-01-16 17:56:00|3351.14|3342.44|3349.85|3341.15|3351.27|3342.57|3349.82|3341.12|32
1642355770000|2022-01-16 17:56:10|3350.28|3341.58|3350.48|3341.78|3350.48|3341.78|3349.59|3340.89|37
1642355780000|2022-01-16 17:56:20|3350.73|3342.03|3352.78|3344.08|3353.35|3344.65|3350.73|3342.03|37
1642355790000|2022-01-16 17:56:30|3353.07|3344.37|3352.68|3343.98|3353.09|3344.39|3352.61|3343.91|34
1642355800000|2022-01-16 17:56:40|3352.91|3344.21|3352.74|3344.04|3353.28|3344.58|3352.6|3343.9|38
1642355810000|2022-01-16 17:56:50|3352.89|3344.19|3353.44|3344.74|3353.44|3344.74|3352.68|3343.98|35
1642355820000|2022-01-16 17:57:00|3352.94|3344.24|3354.38|3345.68|3354.38|3345.68|3352.85|3344.15|32
1642355830000|2022-01-16 17:57:10|3354.1|3345.4|3356.06|3347.36|3356.85|3348.15|3353.76|3345.06|37
1642355840000|2022-01-16 17:57:20|3355.84|3347.14|3355.86|3347.16|3356.14|3347.44|3355.33|3346.63|38
1642355850000|2022-01-16 17:57:30|3355.72|3347.02|3354.3|3345.6|3355.78|3347.08|3354.23|3345.53|36
1642355860000|2022-01-16 17:57:40|3354.28|3345.58|3353.67|3344.97|3354.63|3345.93|3353.25|3344.55|36
1642355870000|2022-01-16 17:57:50|3353.76|3345.06|3352.51|3343.81|3353.84|3345.14|3352.12|3343.42|36
1642355880000|2022-01-16 17:58:00|3351.86|3343.16|3352.83|3344.13|3353.52|3344.82|3351.86|3343.16|35
1642355890000|2022-01-16 17:58:10|3353|3344.3|3353.87|3345.17|3353.98|3345.28|3352.87|3344.17|34
1642355900000|2022-01-16 17:58:20|3353.72|3345.02|3353.64|3344.94|3354.11|3345.41|3353.6|3344.9|36
1642355910000|2022-01-16 17:58:30|3353.58|3344.88|3353.15|3344.45|3353.88|3345.18|3352.86|3344.16|35
1642355920000|2022-01-16 17:58:40|3353.54|3344.84|3353.45|3344.75|3354.1|3345.4|3352.95|3344.25|34
1642355930000|2022-01-16 17:58:50|3353.73|3345.03|3353.07|3344.37|3353.83|3345.13|3352.89|3344.19|31
1642355940000|2022-01-16 17:59:00|3353.8|3345.1|3351.62|3342.92|3353.8|3345.1|3351.24|3342.54|36
1642355950000|2022-01-16 17:59:10|3351.57|3342.87|3351.97|3343.27|3352.08|3343.38|3351.18|3342.48|29
1642355960000|2022-01-16 17:59:20|3351.96|3343.26|3351.92|3343.22|3352.09|3343.39|3351.18|3342.48|35
1642355970000|2022-01-16 17:59:30|3351.74|3343.04|3352.15|3343.45|3352.36|3343.66|3351.37|3342.67|35
1642355980000|2022-01-16 17:59:40|3351.77|3343.07|3351.92|3343.22|3352.31|3343.61|3351.77|3343.07|36
1642355990000|2022-01-16 17:59:50|3352.17|3343.47|3351.77|3343.07|3352.39|3343.69|3351.58|3342.88|30
1642356000000|2022-01-16 18:00:00|3352.27|3343.57|3351.16|3342.46|3352.33|3343.63|3350.91|3342.21|34
1642356010000|2022-01-16 18:00:10|3351.71|3343.01|3350.13|3341.43|3351.79|3343.09|3350.02|3341.32|38
1642356020000|2022-01-16 18:00:20|3350.49|3341.79|3349.77|3341.07|3350.71|3342.01|3349.74|3341.04|35
1642356030000|2022-01-16 18:00:30|3350.06|3341.36|3350.25|3341.55|3350.62|3341.92|3349.7|3341|33
1642356040000|2022-01-16 18:00:40|3350.24|3341.54|3349.75|3341.05|3350.55|3341.85|3349.66|3340.96|29
1642356050000|2022-01-16 18:00:50|3349.69|3340.99|3349.97|3341.27|3350.61|3341.91|3349.61|3340.91|35
1642356060000|2022-01-16 18:01:00|3350.03|3341.33|3350.19|3341.49|3350.63|3341.93|3349.87|3341.17|30
1642356070000|2022-01-16 18:01:10|3350.12|3341.42|3350.19|3341.49|3350.63|3341.93|3349.85|3341.15|28
1642356080000|2022-01-16 18:01:20|3349.98|3341.28|3351.09|3342.39|3351.91|3343.21|3349.98|3341.28|34
1642356090000|2022-01-16 18:01:30|3351.29|3342.59|3350.99|3342.29|3351.29|3342.59|3350.88|3342.18|34
1642356100000|2022-01-16 18:01:40|3350.93|3342.23|3350.77|3342.07|3350.93|3342.23|3350.4|3341.7|24
1642356110000|2022-01-16 18:01:50|3350.8|3342.1|3351.44|3342.74|3351.47|3342.77|3350.79|3342.09|31
1642356120000|2022-01-16 18:02:00|3351.35|3342.65|3352.26|3343.56|3352.52|3343.82|3351.18|3342.48|17
1642356130000|2022-01-16 18:02:10|3352.32|3343.62|3353.33|3344.63|3353.34|3344.64|3352.32|3343.62|23
1642356140000|2022-01-16 18:02:20|3353.11|3344.41|3354.18|3345.48|3354.38|3345.68|3353.11|3344.41|32
1642356150000|2022-01-16 18:02:30|3354.21|3345.51|3353.21|3344.51|3354.43|3345.73|3353.12|3344.42|34
1642356160000|2022-01-16 18:02:40|3353.53|3344.83|3353.5|3344.8|3353.91|3345.21|3353.13|3344.43|35
1642356170000|2022-01-16 18:02:50|3353.38|3344.68|3353.95|3345.25|3354.11|3345.41|3353.22|3344.52|34
1642356180000|2022-01-16 18:03:00|3353.93|3345.23|3353.77|3345.07|3354.14|3345.44|3353.57|3344.87|26
1642356190000|2022-01-16 18:03:10|3353.55|3344.85|3354.11|3345.41|3354.14|3345.44|3353.55|3344.85|19
1642356200000|2022-01-16 18:03:20|3353.89|3345.19|3354.05|3345.35|3354.46|3345.76|3353.67|3344.97|32
1642356210000|2022-01-16 18:03:30|3354.02|3345.32|3354.43|3345.73|3354.48|3345.78|3353.89|3345.19|34
1642356220000|2022-01-16 18:03:40|3354.41|3345.71|3353.25|3344.55|3354.74|3346.04|3353.17|3344.47|31
1642356230000|2022-01-16 18:03:50|3353.42|3344.72|3353.59|3344.89|3353.7|3345|3353.26|3344.56|23
1642356240000|2022-01-16 18:04:00|3353.58|3344.88|3354.33|3345.63|3354.33|3345.63|3353.41|3344.71|36
1642356250000|2022-01-16 18:04:10|3354.36|3345.66|3354.78|3346.08|3354.78|3346.08|3353.85|3345.15|33
1642356260000|2022-01-16 18:04:20|3354.12|3345.42|3353.83|3345.13|3355.2|3346.5|3353.82|3345.12|35
1642356270000|2022-01-16 18:04:30|3354.22|3345.52|3353.56|3344.86|3354.22|3345.52|3353.09|3344.39|28
1642356280000|2022-01-16 18:04:40|3353.42|3344.72|3353.5|3344.8|3353.88|3345.18|3353.18|3344.48|28
1642356290000|2022-01-16 18:04:50|3353.44|3344.74|3353.48|3344.78|3354.19|3345.49|3353.03|3344.33|33
1642356300000|2022-01-16 18:05:00|3353.82|3345.12|3354.15|3345.45|3354.19|3345.49|3353.38|3344.68|22
1642356310000|2022-01-16 18:05:10|3354.12|3345.42|3353.87|3345.17|3354.34|3345.64|3353.64|3344.94|33
1642356320000|2022-01-16 18:05:20|3354.18|3345.48|3353.76|3345.06|3354.18|3345.48|3353.75|3345.05|30
1642356330000|2022-01-16 18:05:30|3353.71|3345.01|3352.32|3343.62|3353.71|3345.01|3351.9|3343.2|34
1642356340000|2022-01-16 18:05:40|3352.4|3343.7|3352.92|3344.22|3353.37|3344.67|3352.4|3343.7|35
1642356350000|2022-01-16 18:05:50|3352.8|3344.1|3352.38|3343.68|3353.14|3344.44|3351.77|3343.07|31
1642356360000|2022-01-16 18:06:00|3352.86|3344.16|3352.7|3344|3353.02|3344.32|3352.52|3343.82|34
1642356370000|2022-01-16 18:06:10|3352.81|3344.11|3353.48|3344.78|3353.48|3344.78|3352.81|3344.11|28
1642356380000|2022-01-16 18:06:20|3353.25|3344.55|3354.37|3345.67|3355.1|3346.4|3353.25|3344.55|37
1642356390000|2022-01-16 18:06:30|3354.34|3345.64|3353.23|3344.53|3354.49|3345.79|3353.23|3344.53|37
1642356400000|2022-01-16 18:06:40|3353.31|3344.61|3352.56|3343.86|3353.33|3344.63|3352.35|3343.65|29
1642356410000|2022-01-16 18:06:50|3352.45|3343.75|3353.44|3344.74|3353.48|3344.78|3352.08|3343.38|32
1642356420000|2022-01-16 18:07:00|3353.38|3344.68|3353.54|3344.84|3353.54|3344.84|3353.1|3344.4|23
1642356430000|2022-01-16 18:07:10|3353.44|3344.74|3353.25|3344.55|3353.54|3344.84|3352.89|3344.19|24
1642356440000|2022-01-16 18:07:20|3353.46|3344.76|3353.71|3345.01|3354.14|3345.44|3353.25|3344.55|24
1642356450000|2022-01-16 18:07:30|3353.72|3345.02|3354.57|3345.87|3354.57|3345.87|3353.72|3345.02|22
1642356460000|2022-01-16 18:07:40|3354.35|3345.65|3355.36|3346.66|3355.5|3346.8|3354.35|3345.65|24
1642356470000|2022-01-16 18:07:50|3355.39|3346.69|3355.13|3346.43|3355.48|3346.78|3354.73|3346.03|25
1642356480000|2022-01-16 18:08:00|3355.05|3346.35|3355.87|3347.17|3356.17|3347.47|3355.02|3346.32|28
1642356490000|2022-01-16 18:08:10|3356.11|3347.41|3357.21|3348.51|3357.6|3348.9|3355.99|3347.29|18
1642356500000|2022-01-16 18:08:20|3357.17|3348.47|3356.96|3348.26|3357.58|3348.88|3356.61|3347.91|32
1642356510000|2022-01-16 18:08:30|3357.01|3348.31|3357.6|3348.9|3357.86|3349.16|3356.99|3348.29|27
1642356520000|2022-01-16 18:08:40|3357.52|3348.82|3358.87|3350.17|3359.06|3350.36|3357.52|3348.82|35
1642356530000|2022-01-16 18:08:50|3358.46|3349.76|3358.24|3349.54|3358.95|3350.25|3357.96|3349.26|37
1642356540000|2022-01-16 18:09:00|3358.39|3349.69|3358.4|3349.7|3358.62|3349.92|3357.94|3349.24|36
1642356550000|2022-01-16 18:09:10|3358.35|3349.65|3358.23|3349.53|3358.76|3350.06|3357.71|3349.01|33
1642356560000|2022-01-16 18:09:20|3358.24|3349.54|3358.97|3350.27|3358.98|3350.28|3358.24|3349.54|30
1642356570000|2022-01-16 18:09:30|3358.55|3349.85|3358.92|3350.22|3359.14|3350.44|3358.2|3349.5|28
1642356580000|2022-01-16 18:09:40|3358.94|3350.24|3358.48|3349.78|3358.94|3350.24|3357.93|3349.23|32
1642356590000|2022-01-16 18:09:50|3358.6|3349.9|3358.84|3350.14|3358.86|3350.16|3358.16|3349.46|35
1642356600000|2022-01-16 18:10:00|3358.26|3349.56|3358.83|3350.13|3358.84|3350.14|3358.26|3349.56|33
1642356610000|2022-01-16 18:10:10|3358.85|3350.15|3358.29|3349.59|3358.99|3350.29|3357.81|3349.11|31
1642356620000|2022-01-16 18:10:20|3358.3|3349.6|3358.8|3350.1|3358.99|3350.29|3357.65|3348.95|31
1642356630000|2022-01-16 18:10:30|3358.66|3349.96|3358.6|3349.9|3359.18|3350.48|3358.3|3349.6|38
1642356640000|2022-01-16 18:10:40|3358.75|3350.05|3358.72|3350.02|3358.78|3350.08|3358.52|3349.82|32
1642356650000|2022-01-16 18:10:50|3358.71|3350.01|3358.68|3349.98|3358.89|3350.19|3358.55|3349.85|34
1642356660000|2022-01-16 18:11:00|3358.69|3349.99|3357.34|3348.64|3358.77|3350.07|3357.1|3348.4|33
1642356670000|2022-01-16 18:11:10|3357.56|3348.86|3357.35|3348.65|3357.56|3348.86|3357.2|3348.5|27
1642356680000|2022-01-16 18:11:20|3357.28|3348.58|3356.99|3348.29|3357.28|3348.58|3356.6|3347.9|31
1642356690000|2022-01-16 18:11:30|3356.97|3348.27|3356.81|3348.11|3357.01|3348.31|3356.72|3348.02|21
1642356700000|2022-01-16 18:11:40|3356.72|3348.02|3356.37|3347.67|3356.72|3348.02|3356.2|3347.5|31
1642356710000|2022-01-16 18:11:50|3356.31|3347.61|3355.34|3346.64|3356.35|3347.65|3355.32|3346.62|35
1642356720000|2022-01-16 18:12:00|3355.38|3346.68|3354.44|3345.74|3355.38|3346.68|3354.43|3345.73|34
1642356730000|2022-01-16 18:12:10|3354.84|3346.14|3355.03|3346.33|3355.12|3346.42|3354.32|3345.62|38
1642356740000|2022-01-16 18:12:20|3355.02|3346.32|3355.88|3347.18|3355.9|3347.2|3354.71|3346.01|29
1642356750000|2022-01-16 18:12:30|3355.78|3347.08|3354.95|3346.25|3355.91|3347.21|3354.95|3346.25|29
1642356760000|2022-01-16 18:12:40|3355.17|3346.47|3355.08|3346.38|3355.19|3346.49|3354.92|3346.22|36
1642356770000|2022-01-16 18:12:50|3355.2|3346.5|3354.91|3346.21|3355.2|3346.5|3354.81|3346.11|35
1642356780000|2022-01-16 18:13:00|3354.84|3346.14|3355.12|3346.42|3355.39|3346.69|3354.84|3346.14|30
1642356790000|2022-01-16 18:13:10|3355.14|3346.44|3355.54|3346.84|3355.6|3346.9|3354.95|3346.25|29
1642356800000|2022-01-16 18:13:20|3355.5|3346.8|3355.48|3346.78|3355.83|3347.13|3354.76|3346.06|36
1642356810000|2022-01-16 18:13:30|3355.36|3346.66|3355.6|3346.9|3355.6|3346.9|3354.73|3346.03|26
1642356820000|2022-01-16 18:13:40|3355.64|3346.94|3355.8|3347.1|3355.93|3347.23|3355.21|3346.51|29
1642356830000|2022-01-16 18:13:50|3355.79|3347.09|3355.88|3347.18|3355.97|3347.27|3355.79|3347.09|8
1642356840000|2022-01-16 18:14:00|3355.87|3347.17|3355.93|3347.23|3355.93|3347.23|3355.84|3347.14|23
1642356850000|2022-01-16 18:14:10|3355.94|3347.24|3355.15|3346.45|3356.02|3347.32|3355.15|3346.45|17
1642356860000|2022-01-16 18:14:20|3355.08|3346.38|3354.04|3345.34|3355.4|3346.7|3353.82|3345.12|33
1642356870000|2022-01-16 18:14:30|3353.96|3345.26|3353.98|3345.28|3354.12|3345.42|3353.88|3345.18|32
1642356880000|2022-01-16 18:14:40|3354|3345.3|3354.38|3345.68|3354.99|3346.29|3353.95|3345.25|28
1642356890000|2022-01-16 18:14:50|3354.22|3345.52|3354.7|3346|3355.25|3346.55|3354.22|3345.52|35
1642356900000|2022-01-16 18:15:00|3354.73|3346.03|3355.69|3346.99|3355.77|3347.07|3354.33|3345.63|32
1642356910000|2022-01-16 18:15:10|3355.68|3346.98|3355.75|3347.05|3355.83|3347.13|3355.15|3346.45|26
1642356920000|2022-01-16 18:15:20|3355.74|3347.04|3355.51|3346.81|3355.88|3347.18|3355.4|3346.7|24
1642356930000|2022-01-16 18:15:30|3355.53|3346.83|3355.4|3346.7|3355.7|3347|3355.22|3346.52|27
1642356940000|2022-01-16 18:15:40|3355.41|3346.71|3355.64|3346.94|3355.64|3346.94|3355.41|3346.71|24
1642356950000|2022-01-16 18:15:50|3355.65|3346.95|3355.65|3346.95|3355.65|3346.95|3355.54|3346.84|19
1642356960000|2022-01-16 18:16:00|3355.58|3346.88|3355.59|3346.89|3355.73|3347.03|3355.54|3346.84|27
1642356970000|2022-01-16 18:16:10|3355.68|3346.98|3355.7|3347|3355.7|3347|3355.59|3346.89|11
1642356980000|2022-01-16 18:16:20|3355.71|3347.01|3355.84|3347.14|3355.87|3347.17|3355.59|3346.89|25
1642356990000|2022-01-16 18:16:30|3355.85|3347.15|3355.54|3346.84|3355.87|3347.17|3355.5|3346.8|22
1642357000000|2022-01-16 18:16:40|3355.58|3346.88|3355.89|3347.19|3356.04|3347.34|3355.58|3346.88|25
1642357010000|2022-01-16 18:16:50|3355.93|3347.23|3355.89|3347.19|3356.04|3347.34|3355.85|3347.15|16
1642357020000|2022-01-16 18:17:00|3355.93|3347.23|3355.9|3347.2|3356.04|3347.34|3355.79|3347.09|21
1642357030000|2022-01-16 18:17:10|3355.89|3347.19|3355.83|3347.13|3355.93|3347.23|3355.83|3347.13|11
1642357040000|2022-01-16 18:17:20|3355.89|3347.19|3355.89|3347.19|3356.04|3347.34|3355.83|3347.13|18
1642357050000|2022-01-16 18:17:30|3355.88|3347.18|3355.7|3347|3355.9|3347.2|3355.05|3346.35|30
1642357060000|2022-01-16 18:17:40|3355.74|3347.04|3355.78|3347.08|3355.81|3347.11|3355.7|3347|9
1642357070000|2022-01-16 18:17:50|3355.74|3347.04|3355.52|3346.82|3355.84|3347.14|3355.15|3346.45|21
1642357080000|2022-01-16 18:18:00|3355.37|3346.67|3353.91|3345.21|3355.38|3346.68|3353.42|3344.72|37
1642357090000|2022-01-16 18:18:10|3353.96|3345.26|3355.53|3346.83|3355.53|3346.83|3353.87|3345.17|36
1642357100000|2022-01-16 18:18:20|3355.47|3346.77|3355.53|3346.83|3355.59|3346.89|3355.46|3346.76|23
1642357110000|2022-01-16 18:18:30|3355.54|3346.84|3355.89|3347.19|3355.89|3347.19|3355.46|3346.76|23
1642357120000|2022-01-16 18:18:40|3355.92|3347.22|3355.82|3347.12|3355.92|3347.22|3355.82|3347.12|17
1642357130000|2022-01-16 18:18:50|3355.83|3347.13|3355.85|3347.15|3356.52|3347.82|3355.83|3347.13|20
1642357140000|2022-01-16 18:19:00|3355.96|3347.26|3356.12|3347.42|3356.32|3347.62|3355.88|3347.18|30
1642357150000|2022-01-16 18:19:10|3356.17|3347.47|3356.15|3347.45|3356.69|3347.99|3355.82|3347.12|34
1642357160000|2022-01-16 18:19:20|3356.17|3347.47|3356.05|3347.35|3356.69|3347.99|3356.05|3347.35|17
1642357170000|2022-01-16 18:19:30|3356.14|3347.44|3355.92|3347.22|3356.14|3347.44|3355.67|3346.97|24
1642357180000|2022-01-16 18:19:40|3356.02|3347.32|3356.65|3347.95|3356.65|3347.95|3355.86|3347.16|29
1642357190000|2022-01-16 18:19:50|3356.62|3347.92|3356.52|3347.82|3356.7|3348|3356.51|3347.81|25
1642357200000|2022-01-16 18:20:00|3356.65|3347.95|3356.72|3348.02|3356.77|3348.07|3356.55|3347.85|19
1642357210000|2022-01-16 18:20:10|3356.77|3348.07|3357.65|3348.95|3357.71|3349.01|3356.72|3348.02|26
1642357220000|2022-01-16 18:20:20|3357.69|3348.99|3357.52|3348.82|3357.69|3348.99|3357.4|3348.7|25
1642357230000|2022-01-16 18:20:30|3357.53|3348.83|3357.35|3348.65|3357.61|3348.91|3357.31|3348.61|29
1642357240000|2022-01-16 18:20:40|3357.47|3348.77|3357.42|3348.72|3357.65|3348.95|3357.14|3348.44|27
1642357250000|2022-01-16 18:20:50|3357.34|3348.64|3357.44|3348.74|3357.63|3348.93|3357.24|3348.54|23
1642357260000|2022-01-16 18:21:00|3357.25|3348.55|3357.44|3348.74|3357.44|3348.74|3357.21|3348.51|23
1642357270000|2022-01-16 18:21:10|3357.45|3348.75|3357.44|3348.74|3357.45|3348.75|3357.44|3348.74|2
1642357280000|2022-01-16 18:21:20|3357.45|3348.75|3357.36|3348.66|3357.45|3348.75|3357.36|3348.66|10
1642357290000|2022-01-16 18:21:30|3357.43|3348.73|3357.49|3348.79|3357.56|3348.86|3357.43|3348.73|13
1642357300000|2022-01-16 18:21:40|3357.46|3348.76|3357.41|3348.71|3357.56|3348.86|3357.41|3348.71|15
1642357310000|2022-01-16 18:21:50|3357.24|3348.54|3357.07|3348.37|3357.43|3348.73|3356.85|3348.15|33
1642357320000|2022-01-16 18:22:00|3357.08|3348.38|3357.39|3348.69|3357.49|3348.79|3356.86|3348.16|25
1642357330000|2022-01-16 18:22:10|3357.34|3348.64|3357.03|3348.33|3357.37|3348.67|3356.31|3347.61|34
1642357340000|2022-01-16 18:22:20|3356.98|3348.28|3357.33|3348.63|3357.34|3348.64|3356.37|3347.67|21
1642357350000|2022-01-16 18:22:30|3357.08|3348.38|3357.3|3348.6|3357.35|3348.65|3357.05|3348.35|17
1642357360000|2022-01-16 18:22:40|3357.34|3348.64|3356.72|3348.02|3357.34|3348.64|3356.13|3347.43|21
1642357370000|2022-01-16 18:22:50|3356.71|3348.01|3356.5|3347.8|3356.71|3348.01|3355.89|3347.19|26
1642357380000|2022-01-16 18:23:00|3356.38|3347.68|3356.12|3347.42|3356.38|3347.68|3355.63|3346.93|24
1642357390000|2022-01-16 18:23:10|3356.11|3347.41|3356.49|3347.79|3356.49|3347.79|3355.46|3346.76|36
1642357400000|2022-01-16 18:23:20|3356.51|3347.81|3356.3|3347.6|3356.66|3347.96|3356.05|3347.35|25
1642357410000|2022-01-16 18:23:30|3356.27|3347.57|3356.61|3347.91|3356.85|3348.15|3356.2|3347.5|31
1642357420000|2022-01-16 18:23:40|3356.59|3347.89|3356.54|3347.84|3357.3|3348.6|3355.8|3347.1|35
1642357430000|2022-01-16 18:23:50|3356.64|3347.94|3356.74|3348.04|3356.95|3348.25|3356.54|3347.84|32
1642357440000|2022-01-16 18:24:00|3356.76|3348.06|3356.42|3347.72|3356.76|3348.06|3356.2|3347.5|30
1642357450000|2022-01-16 18:24:10|3356.48|3347.78|3356.57|3347.87|3356.6|3347.9|3356.3|3347.6|34
1642357460000|2022-01-16 18:24:20|3356.58|3347.88|3356.4|3347.7|3356.58|3347.88|3356.35|3347.65|28
1642357470000|2022-01-16 18:24:30|3356.59|3347.89|3357.05|3348.35|3357.43|3348.73|3356.59|3347.89|22
1642357480000|2022-01-16 18:24:40|3357.06|3348.36|3356.76|3348.06|3357.36|3348.66|3356.62|3347.92|28
1642357490000|2022-01-16 18:24:50|3356.73|3348.03|3356.69|3347.99|3356.94|3348.24|3356.69|3347.99|25
1642357500000|2022-01-16 18:25:00|3356.66|3347.96|3356.07|3347.37|3356.87|3348.17|3356.07|3347.37|28
1642357510000|2022-01-16 18:25:10|3356.06|3347.36|3356.31|3347.61|3356.5|3347.8|3355.83|3347.13|37
1642357520000|2022-01-16 18:25:20|3356.09|3347.39|3355.88|3347.18|3356.36|3347.66|3355.8|3347.1|33
1642357530000|2022-01-16 18:25:30|3355.85|3347.15|3355.21|3346.51|3355.85|3347.15|3355.07|3346.37|34
1642357540000|2022-01-16 18:25:40|3355.18|3346.48|3355.49|3346.79|3355.52|3346.82|3355.08|3346.38|29
1642357550000|2022-01-16 18:25:50|3355.51|3346.81|3355.14|3346.44|3355.54|3346.84|3355.08|3346.38|35
1642357560000|2022-01-16 18:26:00|3355.12|3346.42|3355.65|3346.95|3355.75|3347.05|3355|3346.3|38
1642357570000|2022-01-16 18:26:10|3355.54|3346.84|3355.6|3346.9|3355.84|3347.14|3355.42|3346.72|20
1642357580000|2022-01-16 18:26:20|3355.86|3347.16|3355.41|3346.71|3355.86|3347.16|3355.29|3346.59|24
1642357590000|2022-01-16 18:26:30|3355.45|3346.75|3355.03|3346.33|3355.45|3346.75|3354.8|3346.1|29
1642357600000|2022-01-16 18:26:40|3355.11|3346.41|3355.69|3346.99|3355.69|3346.99|3354.89|3346.19|36
1642357610000|2022-01-16 18:26:50|3355.48|3346.78|3355.52|3346.82|3355.83|3347.13|3355.42|3346.72|36
1642357620000|2022-01-16 18:27:00|3355.56|3346.86|3354.57|3345.87|3355.56|3346.86|3354.57|3345.87|29
1642357630000|2022-01-16 18:27:10|3354.54|3345.84|3354.31|3345.61|3354.7|3346|3354.08|3345.38|31
1642357640000|2022-01-16 18:27:20|3354.23|3345.53|3353.09|3344.39|3354.64|3345.94|3353.09|3344.39|28
1642357650000|2022-01-16 18:27:30|3353.13|3344.43|3353.05|3344.35|3353.39|3344.69|3352.76|3344.06|38
1642357660000|2022-01-16 18:27:40|3353.06|3344.36|3353.22|3344.52|3353.39|3344.69|3352.99|3344.29|32
1642357670000|2022-01-16 18:27:50|3353.2|3344.5|3353.26|3344.56|3353.31|3344.61|3352.89|3344.19|34
1642357680000|2022-01-16 18:28:00|3353.15|3344.45|3353.53|3344.83|3353.53|3344.83|3353.05|3344.35|31
1642357690000|2022-01-16 18:28:10|3353.5|3344.8|3353.39|3344.69|3353.63|3344.93|3353.37|3344.67|28
1642357700000|2022-01-16 18:28:20|3353.44|3344.74|3353.53|3344.83|3353.66|3344.96|3353.36|3344.66|27
1642357710000|2022-01-16 18:28:30|3353.5|3344.8|3353.3|3344.6|3353.57|3344.87|3353.3|3344.6|27
1642357720000|2022-01-16 18:28:40|3353.22|3344.52|3350.95|3342.25|3353.39|3344.69|3350.85|3342.15|38
1642357730000|2022-01-16 18:28:50|3350.86|3342.16|3351.79|3343.09|3351.82|3343.12|3350.8|3342.1|36
1642357740000|2022-01-16 18:29:00|3351.8|3343.1|3351.53|3342.83|3351.91|3343.21|3351.28|3342.58|36
1642357750000|2022-01-16 18:29:10|3351.76|3343.06|3351.66|3342.96|3351.8|3343.1|3351.26|3342.56|30
1642357760000|2022-01-16 18:29:20|3351.64|3342.94|3351.7|3343|3351.9|3343.2|3351.53|3342.83|24
1642357770000|2022-01-16 18:29:30|3351.86|3343.16|3351.58|3342.88|3351.87|3343.17|3351.36|3342.66|27
1642357780000|2022-01-16 18:29:40|3351.62|3342.92|3352.53|3343.83|3352.59|3343.89|3351.49|3342.79|32
1642357790000|2022-01-16 18:29:50|3352.59|3343.89|3352.43|3343.73|3352.68|3343.98|3352.36|3343.66|32
1642357800000|2022-01-16 18:30:00|3352.4|3343.7|3351.75|3343.05|3352.43|3343.73|3351.43|3342.73|33
1642357810000|2022-01-16 18:30:10|3351.84|3343.14|3352.26|3343.56|3352.27|3343.57|3351.67|3342.97|25
1642357820000|2022-01-16 18:30:20|3352.28|3343.58|3353.17|3344.47|3353.43|3344.73|3352.27|3343.57|20
1642357830000|2022-01-16 18:30:30|3353.18|3344.48|3353.02|3344.32|3353.34|3344.64|3352.78|3344.08|24
1642357840000|2022-01-16 18:30:40|3352.97|3344.27|3354.54|3345.84|3354.54|3345.84|3352.89|3344.19|31
1642357850000|2022-01-16 18:30:50|3354.41|3345.71|3354.21|3345.51|3354.47|3345.77|3354.12|3345.42|30
1642357860000|2022-01-16 18:31:00|3354.15|3345.45|3353.71|3345.01|3354.46|3345.76|3353.55|3344.85|33
1642357870000|2022-01-16 18:31:10|3353.77|3345.07|3354.07|3345.37|3354.1|3345.4|3353.65|3344.95|27
1642357880000|2022-01-16 18:31:20|3354.1|3345.4|3353.04|3344.34|3354.1|3345.4|3352.83|3344.13|34
1642357890000|2022-01-16 18:31:30|3353.06|3344.36|3352.58|3343.88|3353.19|3344.49|3352.58|3343.88|30
1642357900000|2022-01-16 18:31:40|3352.44|3343.74|3351.65|3342.95|3352.44|3343.74|3351.44|3342.74|33
1642357910000|2022-01-16 18:31:50|3351.67|3342.97|3351.92|3343.22|3352.2|3343.5|3351.67|3342.97|34
1642357920000|2022-01-16 18:32:00|3351.9|3343.2|3352.99|3344.29|3353.12|3344.42|3351.9|3343.2|30
1642357930000|2022-01-16 18:32:10|3353.16|3344.46|3353.53|3344.83|3353.94|3345.24|3352.98|3344.28|33
1642357940000|2022-01-16 18:32:20|3353.72|3345.02|3352.7|3344|3353.87|3345.17|3352.44|3343.74|35
1642357950000|2022-01-16 18:32:30|3352.81|3344.11|3351.78|3343.08|3352.97|3344.27|3351.48|3342.78|36
1642357960000|2022-01-16 18:32:40|3351.98|3343.28|3352.33|3343.63|3352.38|3343.68|3351.77|3343.07|27
1642357970000|2022-01-16 18:32:50|3352.32|3343.62|3352.37|3343.67|3352.65|3343.95|3352.24|3343.54|34
1642357980000|2022-01-16 18:33:00|3352.36|3343.66|3352.18|3343.48|3352.73|3344.03|3352.16|3343.46|30
1642357990000|2022-01-16 18:33:10|3351.9|3343.2|3351.68|3342.98|3351.9|3343.2|3351.48|3342.78|32
1642358000000|2022-01-16 18:33:20|3351.76|3343.06|3352.55|3343.85|3352.68|3343.98|3351.66|3342.96|28
1642358010000|2022-01-16 18:33:30|3352.52|3343.82|3352.23|3343.53|3352.62|3343.92|3352.19|3343.49|25
1642358020000|2022-01-16 18:33:40|3352.15|3343.45|3352.06|3343.36|3352.23|3343.53|3351.58|3342.88|31
1642358030000|2022-01-16 18:33:50|3352.02|3343.32|3351.82|3343.12|3352.21|3343.51|3351.82|3343.12|26
1642358040000|2022-01-16 18:34:00|3351.85|3343.15|3351.84|3343.14|3351.97|3343.27|3351.65|3342.95|25
1642358050000|2022-01-16 18:34:10|3351.82|3343.12|3351.82|3343.12|3351.9|3343.2|3351.73|3343.03|26
1642358060000|2022-01-16 18:34:20|3351.71|3343.01|3351.98|3343.28|3352.23|3343.53|3351.71|3343.01|31
1642358070000|2022-01-16 18:34:30|3352.03|3343.33|3352.46|3343.76|3352.52|3343.82|3352.03|3343.33|27
1642358080000|2022-01-16 18:34:40|3352.35|3343.65|3352.46|3343.76|3352.46|3343.76|3352.35|3343.65|14
1642358090000|2022-01-16 18:34:50|3352.45|3343.75|3351.82|3343.12|3352.46|3343.76|3351.82|3343.12|28
1642358100000|2022-01-16 18:35:00|3351.73|3343.03|3352.12|3343.42|3352.17|3343.47|3351.69|3342.99|26
1642358110000|2022-01-16 18:35:10|3352.15|3343.45|3353.38|3344.68|3353.48|3344.78|3352.11|3343.41|37
1642358120000|2022-01-16 18:35:20|3353.26|3344.56|3353.34|3344.64|3353.42|3344.72|3353.26|3344.56|24
1642358130000|2022-01-16 18:35:30|3353.4|3344.7|3352.91|3344.21|3353.51|3344.81|3352.63|3343.93|37
1642358140000|2022-01-16 18:35:40|3352.88|3344.18|3352.68|3343.98|3352.99|3344.29|3352.56|3343.86|32
1642358150000|2022-01-16 18:35:50|3352.69|3343.99|3352.75|3344.05|3352.84|3344.14|3352.62|3343.92|29
1642358160000|2022-01-16 18:36:00|3352.74|3344.04|3352.69|3343.99|3352.79|3344.09|3352.58|3343.88|29
1642358170000|2022-01-16 18:36:10|3352.7|3344|3352.71|3344.01|3352.77|3344.07|3352.61|3343.91|32
1642358180000|2022-01-16 18:36:20|3352.7|3344|3352.09|3343.39|3352.8|3344.1|3351.95|3343.25|32
1642358190000|2022-01-16 18:36:30|3352.1|3343.4|3352.22|3343.52|3352.49|3343.79|3351.91|3343.21|31
1642358200000|2022-01-16 18:36:40|3352.33|3343.63|3353.13|3344.43|3353.42|3344.72|3352.2|3343.5|28
1642358210000|2022-01-16 18:36:50|3353.19|3344.49|3353.79|3345.09|3353.79|3345.09|3353.15|3344.45|22
1642358220000|2022-01-16 18:37:00|3353.75|3345.05|3353.66|3344.96|3353.93|3345.23|3353.62|3344.92|25
1642358230000|2022-01-16 18:37:10|3353.69|3344.99|3353.8|3345.1|3353.92|3345.22|3353.69|3344.99|29
1642358240000|2022-01-16 18:37:20|3353.75|3345.05|3353.82|3345.12|3353.84|3345.14|3353.66|3344.96|26
1642358250000|2022-01-16 18:37:30|3353.79|3345.09|3354|3345.3|3354.05|3345.35|3353.78|3345.08|16
1642358260000|2022-01-16 18:37:40|3354.01|3345.31|3353.78|3345.08|3354.02|3345.32|3353.78|3345.08|22
1642358270000|2022-01-16 18:37:50|3353.79|3345.09|3353.48|3344.78|3353.93|3345.23|3353.48|3344.78|31
1642358280000|2022-01-16 18:38:00|3353.52|3344.82|3353|3344.3|3353.52|3344.82|3352.86|3344.16|35
1642358290000|2022-01-16 18:38:10|3353.04|3344.34|3352.96|3344.26|3353.16|3344.46|3352.93|3344.23|33
1642358300000|2022-01-16 18:38:20|3352.97|3344.27|3352.18|3343.48|3353.19|3344.49|3351.76|3343.06|29
1642358310000|2022-01-16 18:38:30|3352.24|3343.54|3352.22|3343.52|3352.43|3343.73|3352.06|3343.36|32
1642358320000|2022-01-16 18:38:40|3352.19|3343.49|3352.22|3343.52|3352.46|3343.76|3352|3343.3|35
1642358330000|2022-01-16 18:38:50|3352.28|3343.58|3352.05|3343.35|3352.45|3343.75|3352.04|3343.34|34
1642358340000|2022-01-16 18:39:00|3352.19|3343.49|3352.06|3343.36|3352.34|3343.64|3352.03|3343.33|34
1642358350000|2022-01-16 18:39:10|3352.03|3343.33|3352.4|3343.7|3352.4|3343.7|3352.03|3343.33|14
1642358360000|2022-01-16 18:39:20|3352.53|3343.83|3353.76|3345.06|3353.87|3345.17|3352.53|3343.83|30
1642358370000|2022-01-16 18:39:30|3353.65|3344.95|3353.34|3344.64|3353.69|3344.99|3353.25|3344.55|33
1642358380000|2022-01-16 18:39:40|3353.57|3344.87|3353.37|3344.67|3353.68|3344.98|3353.28|3344.58|29
1642358390000|2022-01-16 18:39:50|3353.49|3344.79|3353.67|3344.97|3353.74|3345.04|3353.28|3344.58|26
1642358400000|2022-01-16 18:40:00|3353.35|3344.65|3353.4|3344.7|3353.77|3345.07|3353.29|3344.59|31
1642358410000|2022-01-16 18:40:10|3353.36|3344.66|3354.25|3345.55|3354.49|3345.79|3353.07|3344.37|26
1642358420000|2022-01-16 18:40:20|3354.38|3345.68|3354.63|3345.93|3354.63|3345.93|3354.24|3345.54|28
1642358430000|2022-01-16 18:40:30|3354.46|3345.76|3354.33|3345.63|3354.51|3345.81|3354.2|3345.5|26
1642358440000|2022-01-16 18:40:40|3354.51|3345.81|3354.57|3345.87|3354.57|3345.87|3354.24|3345.54|28
1642358450000|2022-01-16 18:40:50|3354.54|3345.84|3354.46|3345.76|3354.62|3345.92|3354.33|3345.63|22
1642358460000|2022-01-16 18:41:00|3354.49|3345.79|3354.49|3345.79|3354.49|3345.79|3354.46|3345.76|16
1642358470000|2022-01-16 18:41:10|3354.46|3345.76|3354.49|3345.79|3354.5|3345.8|3354.37|3345.67|14
1642358480000|2022-01-16 18:41:20|3354.47|3345.77|3353.73|3345.03|3354.47|3345.77|3353.59|3344.89|25
1642358490000|2022-01-16 18:41:30|3353.72|3345.02|3351.49|3342.79|3353.72|3345.02|3351.49|3342.79|30
1642358500000|2022-01-16 18:41:40|3351.44|3342.74|3353.09|3344.39|3353.16|3344.46|3351.44|3342.74|35
1642358510000|2022-01-16 18:41:50|3353.28|3344.58|3352.64|3343.94|3353.32|3344.62|3352.31|3343.61|35
1642358520000|2022-01-16 18:42:00|3352.59|3343.89|3352.65|3343.95|3353.08|3344.38|3352.56|3343.86|36
1642358530000|2022-01-16 18:42:10|3352.64|3343.94|3352.63|3343.93|3352.96|3344.26|3352.45|3343.75|29
1642358540000|2022-01-16 18:42:20|3352.55|3343.85|3351.82|3343.12|3352.55|3343.85|3351.16|3342.46|38
1642358550000|2022-01-16 18:42:30|3351.81|3343.11|3352.09|3343.39|3352.09|3343.39|3351.57|3342.87|28
1642358560000|2022-01-16 18:42:40|3351.94|3343.24|3351.78|3343.08|3351.95|3343.25|3351.65|3342.95|29
1642358570000|2022-01-16 18:42:50|3351.82|3343.12|3351.69|3342.99|3351.83|3343.13|3351.55|3342.85|25
1642358580000|2022-01-16 18:43:00|3351.66|3342.96|3352.69|3343.99|3352.69|3343.99|3351.44|3342.74|37
1642358590000|2022-01-16 18:43:10|3352.73|3344.03|3353|3344.3|3353|3344.3|3352.57|3343.87|26
1642358600000|2022-01-16 18:43:20|3353.19|3344.49|3353.22|3344.52|3353.24|3344.54|3352.83|3344.13|26
1642358610000|2022-01-16 18:43:30|3353.23|3344.53|3353.13|3344.43|3353.24|3344.54|3352.99|3344.29|21
1642358620000|2022-01-16 18:43:40|3353.04|3344.34|3352.99|3344.29|3353.11|3344.41|3352.92|3344.22|7
1642358630000|2022-01-16 18:43:50|3352.98|3344.28|3353.45|3344.75|3353.83|3345.13|3352.71|3344.01|26
1642358640000|2022-01-16 18:44:00|3353.46|3344.76|3353.57|3344.87|3353.57|3344.87|3353.24|3344.54|26
1642358650000|2022-01-16 18:44:10|3353.54|3344.84|3353.58|3344.88|3353.98|3345.28|3353.5|3344.8|29
1642358660000|2022-01-16 18:44:20|3353.64|3344.94|3354.2|3345.5|3354.71|3346.01|3353.64|3344.94|36
1642358670000|2022-01-16 18:44:30|3354.56|3345.86|3354.72|3346.02|3355|3346.3|3353.91|3345.21|31
1642358680000|2022-01-16 18:44:40|3354.74|3346.04|3354.55|3345.85|3354.87|3346.17|3354.48|3345.78|19
1642358690000|2022-01-16 18:44:50|3354.65|3345.95|3354.86|3346.16|3354.87|3346.17|3354.53|3345.83|20
1642358700000|2022-01-16 18:45:00|3354.69|3345.99|3355.14|3346.44|3355.17|3346.47|3354.63|3345.93|27
1642358710000|2022-01-16 18:45:10|3354.82|3346.12|3354.93|3346.23|3355.14|3346.44|3354.63|3345.93|25
1642358720000|2022-01-16 18:45:20|3354.94|3346.24|3355.34|3346.64|3355.45|3346.75|3354.88|3346.18|26
1642358730000|2022-01-16 18:45:30|3355.32|3346.62|3356.05|3347.35|3356.05|3347.35|3355.1|3346.4|20
1642358740000|2022-01-16 18:45:40|3355.98|3347.28|3355.9|3347.2|3356.15|3347.45|3355.9|3347.2|30
1642358750000|2022-01-16 18:45:50|3355.85|3347.15|3355.44|3346.74|3355.91|3347.21|3354.72|3346.02|32
1642358760000|2022-01-16 18:46:00|3355.45|3346.75|3355.54|3346.84|3355.65|3346.95|3355.17|3346.47|29
1642358770000|2022-01-16 18:46:10|3355.63|3346.93|3355.66|3346.96|3355.66|3346.96|3355.47|3346.77|20
1642358780000|2022-01-16 18:46:20|3355.57|3346.87|3355.63|3346.93|3355.63|3346.93|3355.43|3346.73|26
1642358790000|2022-01-16 18:46:30|3355.6|3346.9|3353.78|3345.08|3355.63|3346.93|3353.54|3344.84|28
1642358800000|2022-01-16 18:46:40|3353.51|3344.81|3354.68|3345.98|3354.71|3346.01|3353.51|3344.81|35
1642358810000|2022-01-16 18:46:50|3354.75|3346.05|3354.66|3345.96|3354.83|3346.13|3354.53|3345.83|25
1642358820000|2022-01-16 18:47:00|3354.68|3345.98|3354.82|3346.12|3354.82|3346.12|3354.65|3345.95|29
1642358830000|2022-01-16 18:47:10|3354.77|3346.07|3354.67|3345.97|3354.89|3346.19|3354.62|3345.92|28
1642358840000|2022-01-16 18:47:20|3354.73|3346.03|3353.98|3345.28|3354.73|3346.03|3353.91|3345.21|28
1642358850000|2022-01-16 18:47:30|3353.76|3345.06|3353.59|3344.89|3353.76|3345.06|3353.51|3344.81|26
1642358860000|2022-01-16 18:47:40|3353.7|3345|3353.44|3344.74|3353.7|3345|3353.42|3344.72|34
1642358870000|2022-01-16 18:47:50|3353.43|3344.73|3353.52|3344.82|3353.61|3344.91|3353.33|3344.63|36
1642358880000|2022-01-16 18:48:00|3353.54|3344.84|3352.61|3343.91|3353.54|3344.84|3352.42|3343.72|28
1642358890000|2022-01-16 18:48:10|3352.54|3343.84|3353.06|3344.36|3353.11|3344.41|3352.36|3343.66|34
1642358900000|2022-01-16 18:48:20|3353.04|3344.34|3353.22|3344.52|3353.22|3344.52|3352.93|3344.23|27
1642358910000|2022-01-16 18:48:30|3353.11|3344.41|3353.96|3345.26|3354.09|3345.39|3353.11|3344.41|36
1642358920000|2022-01-16 18:48:40|3353.94|3345.24|3353.93|3345.23|3354.14|3345.44|3353.7|3345|33
1642358930000|2022-01-16 18:48:50|3353.94|3345.24|3354.74|3346.04|3354.93|3346.23|3353.94|3345.24|27
1642358940000|2022-01-16 18:49:00|3354.87|3346.17|3354.75|3346.05|3354.93|3346.23|3354.74|3346.04|25
1642358950000|2022-01-16 18:49:10|3354.74|3346.04|3354.82|3346.12|3354.93|3346.23|3354.67|3345.97|24
1642358960000|2022-01-16 18:49:20|3354.8|3346.1|3354.96|3346.26|3354.97|3346.27|3354.75|3346.05|25
1642358970000|2022-01-16 18:49:30|3355.26|3346.56|3355.86|3347.16|3355.89|3347.19|3355.26|3346.56|23
1642358980000|2022-01-16 18:49:40|3355.79|3347.09|3355.85|3347.15|3355.9|3347.2|3355.77|3347.07|16
1642358990000|2022-01-16 18:49:50|3355.76|3347.06|3355.69|3346.99|3355.76|3347.06|3355.39|3346.69|27
1642359000000|2022-01-16 18:50:00|3355.63|3346.93|3356.59|3347.89|3356.77|3348.07|3355.63|3346.93|34
1642359010000|2022-01-16 18:50:10|3356.58|3347.88|3356.57|3347.87|3356.77|3348.07|3356.33|3347.63|31
1642359020000|2022-01-16 18:50:20|3356.53|3347.83|3356.58|3347.88|3356.71|3348.01|3356.19|3347.49|30
1642359030000|2022-01-16 18:50:30|3356.57|3347.87|3356.63|3347.93|3356.8|3348.1|3356.57|3347.87|31
1642359040000|2022-01-16 18:50:40|3356.84|3348.14|3356.53|3347.83|3356.88|3348.18|3356.37|3347.67|37
1642359050000|2022-01-16 18:50:50|3356.49|3347.79|3356.31|3347.61|3356.53|3347.83|3355.79|3347.09|32
1642359060000|2022-01-16 18:51:00|3356.27|3347.57|3356.59|3347.89|3356.7|3348|3356.27|3347.57|36
1642359070000|2022-01-16 18:51:10|3356.7|3348|3356.56|3347.86|3356.81|3348.11|3356.56|3347.86|24
1642359080000|2022-01-16 18:51:20|3356.59|3347.89|3356.61|3347.91|3356.69|3347.99|3356.45|3347.75|28
1642359090000|2022-01-16 18:51:30|3356.64|3347.94|3356.58|3347.88|3356.67|3347.97|3356.45|3347.75|18
1642359100000|2022-01-16 18:51:40|3356.63|3347.93|3356.62|3347.92|3356.65|3347.95|3356.59|3347.89|15
1642359110000|2022-01-16 18:51:50|3356.45|3347.75|3356.37|3347.67|3356.68|3347.98|3356.35|3347.65|19
1642359120000|2022-01-16 18:52:00|3356.36|3347.66|3355.75|3347.05|3356.36|3347.66|3355.73|3347.03|26
1642359130000|2022-01-16 18:52:10|3355.81|3347.11|3354.93|3346.23|3355.88|3347.18|3354.52|3345.82|35
1642359140000|2022-01-16 18:52:20|3354.72|3346.02|3354.35|3345.65|3354.95|3346.25|3354.35|3345.65|36
1642359150000|2022-01-16 18:52:30|3354.39|3345.69|3354.53|3345.83|3354.76|3346.06|3354.26|3345.56|32
1642359160000|2022-01-16 18:52:40|3354.5|3345.8|3355.61|3346.91|3355.65|3346.95|3354.45|3345.75|34
1642359170000|2022-01-16 18:52:50|3355.66|3346.96|3355.4|3346.7|3355.66|3346.96|3355.28|3346.58|37
1642359180000|2022-01-16 18:53:00|3355.39|3346.69|3354.85|3346.15|3355.39|3346.69|3354.76|3346.06|36
1642359190000|2022-01-16 18:53:10|3354.87|3346.17|3354.91|3346.21|3355.06|3346.36|3354.77|3346.07|32
1642359200000|2022-01-16 18:53:20|3354.99|3346.29|3354.97|3346.27|3355.05|3346.35|3354.84|3346.14|31
1642359210000|2022-01-16 18:53:30|3354.96|3346.26|3354.67|3345.97|3355.03|3346.33|3354.67|3345.97|23
1642359220000|2022-01-16 18:53:40|3354.65|3345.95|3354.66|3345.96|3354.74|3346.04|3354.59|3345.89|33
1642359230000|2022-01-16 18:53:50|3354.63|3345.93|3353.84|3345.14|3354.8|3346.1|3353.84|3345.14|29
1642359240000|2022-01-16 18:54:00|3353.69|3344.99|3353.26|3344.56|3353.86|3345.16|3352.89|3344.19|37
1642359250000|2022-01-16 18:54:10|3353.15|3344.45|3352.23|3343.53|3353.15|3344.45|3352.23|3343.53|31
1642359260000|2022-01-16 18:54:20|3352.3|3343.6|3352.37|3343.67|3352.58|3343.88|3352.09|3343.39|32
1642359270000|2022-01-16 18:54:30|3352.38|3343.68|3352.77|3344.07|3352.77|3344.07|3352.08|3343.38|36
1642359280000|2022-01-16 18:54:40|3352.62|3343.92|3352.51|3343.81|3352.65|3343.95|3352.34|3343.64|36
1642359290000|2022-01-16 18:54:50|3352.8|3344.1|3352.38|3343.68|3352.8|3344.1|3352.31|3343.61|33
1642359300000|2022-01-16 18:55:00|3352.26|3343.56|3351.29|3342.59|3352.26|3343.56|3351.14|3342.44|35
1642359310000|2022-01-16 18:55:10|3351.39|3342.69|3352.28|3343.58|3352.47|3343.77|3351.39|3342.69|36
1642359320000|2022-01-16 18:55:20|3352.29|3343.59|3352.78|3344.08|3353.05|3344.35|3352.29|3343.59|34
1642359330000|2022-01-16 18:55:30|3352.89|3344.19|3354.51|3345.81|3354.67|3345.97|3352.83|3344.13|38
1642359340000|2022-01-16 18:55:40|3354.53|3345.83|3354.69|3345.99|3355.05|3346.35|3354.38|3345.68|34
1642359350000|2022-01-16 18:55:50|3354.64|3345.94|3354.99|3346.29|3355.16|3346.46|3354.64|3345.94|31
1642359360000|2022-01-16 18:56:00|3354.97|3346.27|3354.79|3346.09|3354.99|3346.29|3354.49|3345.79|35
1642359370000|2022-01-16 18:56:10|3354.77|3346.07|3354.91|3346.21|3354.94|3346.24|3354.75|3346.05|31
1642359380000|2022-01-16 18:56:20|3354.93|3346.23|3355.46|3346.76|3355.5|3346.8|3354.7|3346|30
1642359390000|2022-01-16 18:56:30|3355.03|3346.33|3354.78|3346.08|3355.07|3346.37|3354.7|3346|29
1642359400000|2022-01-16 18:56:40|3354.79|3346.09|3354.88|3346.18|3354.98|3346.28|3354.62|3345.92|26
1642359410000|2022-01-16 18:56:50|3354.9|3346.2|3354.7|3346|3354.9|3346.2|3354.7|3346|5
1642359420000|2022-01-16 18:57:00|3354.79|3346.09|3354.84|3346.14|3354.99|3346.29|3354.67|3345.97|29
1642359430000|2022-01-16 18:57:10|3354.85|3346.15|3354.43|3345.73|3354.85|3346.15|3354.03|3345.33|39
1642359440000|2022-01-16 18:57:20|3354.44|3345.74|3354.62|3345.92|3354.65|3345.95|3354.16|3345.46|34
1642359450000|2022-01-16 18:57:30|3354.64|3345.94|3354.78|3346.08|3354.93|3346.23|3354.62|3345.92|36
1642359460000|2022-01-16 18:57:40|3354.72|3346.02|3354.8|3346.1|3354.88|3346.18|3354.63|3345.93|30
1642359470000|2022-01-16 18:57:50|3354.79|3346.09|3354.63|3345.93|3354.79|3346.09|3354.54|3345.84|27
1642359480000|2022-01-16 18:58:00|3354.62|3345.92|3354.43|3345.73|3354.7|3346|3353.65|3344.95|31
1642359490000|2022-01-16 18:58:10|3354.5|3345.8|3353.9|3345.2|3354.5|3345.8|3353.83|3345.13|27
1642359500000|2022-01-16 18:58:20|3353.91|3345.21|3354.38|3345.68|3354.45|3345.75|3353.84|3345.14|32
1642359510000|2022-01-16 18:58:30|3354.39|3345.69|3355.12|3346.42|3355.12|3346.42|3354.3|3345.6|32
1642359520000|2022-01-16 18:58:40|3355.02|3346.32|3354.73|3346.03|3355.23|3346.53|3354.7|3346|36
1642359530000|2022-01-16 18:58:50|3354.76|3346.06|3354.58|3345.88|3354.82|3346.12|3354.54|3345.84|35
1642359540000|2022-01-16 18:59:00|3354.56|3345.86|3353.13|3344.43|3354.72|3346.02|3352.73|3344.03|26
1642359550000|2022-01-16 18:59:10|3353.25|3344.55|3353.7|3345|3353.87|3345.17|3353.25|3344.55|29
1642359560000|2022-01-16 18:59:20|3353.6|3344.9|3353.8|3345.1|3353.8|3345.1|3353.49|3344.79|31
1642359570000|2022-01-16 18:59:30|3353.64|3344.94|3353.5|3344.8|3353.64|3344.94|3353.08|3344.38|30
1642359580000|2022-01-16 18:59:40|3353.49|3344.79|3353.52|3344.82|3353.8|3345.1|3353.17|3344.47|32
1642359590000|2022-01-16 18:59:50|3353.6|3344.9|3353.51|3344.81|3353.86|3345.16|3353.4|3344.7|28
1642359600000|2022-01-16 19:00:00|3353.56|3344.86|3353.86|3345.16|3354.08|3345.38|3353.28|3344.58|35
1642359610000|2022-01-16 19:00:10|3353.85|3345.15|3354.68|3345.98|3355.02|3346.32|3353.85|3345.15|35
1642359620000|2022-01-16 19:00:20|3354.67|3345.97|3354.67|3345.97|3354.83|3346.13|3354.67|3345.97|18
1642359630000|2022-01-16 19:00:30|3354.74|3346.04|3354.67|3345.97|3354.94|3346.24|3354.67|3345.97|23
1642359640000|2022-01-16 19:00:40|3354.74|3346.04|3354.71|3346.01|3354.85|3346.15|3354.67|3345.97|26
1642359650000|2022-01-16 19:00:50|3354.8|3346.1|3354.77|3346.07|3354.81|3346.11|3354.67|3345.97|22
1642359660000|2022-01-16 19:01:00|3354.67|3345.97|3354.77|3346.07|3354.77|3346.07|3354.67|3345.97|14
1642359670000|2022-01-16 19:01:10|3354.75|3346.05|3354.77|3346.07|3354.83|3346.13|3354.75|3346.05|7
1642359680000|2022-01-16 19:01:20|3354.97|3346.27|3354.5|3345.8|3354.97|3346.27|3354.36|3345.66|21
1642359690000|2022-01-16 19:01:30|3354.08|3345.38|3354.28|3345.58|3354.52|3345.82|3353.95|3345.25|34
1642359700000|2022-01-16 19:01:40|3354.19|3345.49|3354.37|3345.67|3354.39|3345.69|3354.19|3345.49|30
1642359710000|2022-01-16 19:01:50|3354.38|3345.68|3354.24|3345.54|3354.38|3345.68|3354.15|3345.45|28
1642359720000|2022-01-16 19:02:00|3354.18|3345.48|3354.15|3345.45|3354.23|3345.53|3354.01|3345.31|28
1642359730000|2022-01-16 19:02:10|3354.12|3345.42|3353.25|3344.55|3354.12|3345.42|3353.25|3344.55|31
1642359740000|2022-01-16 19:02:20|3353.31|3344.61|3352.79|3344.09|3353.31|3344.61|3352.67|3343.97|37
1642359750000|2022-01-16 19:02:30|3352.78|3344.08|3352.83|3344.13|3352.88|3344.18|3352.74|3344.04|28
1642359760000|2022-01-16 19:02:40|3352.84|3344.14|3353.1|3344.4|3353.13|3344.43|3352.78|3344.08|28
1642359770000|2022-01-16 19:02:50|3353.08|3344.38|3353.09|3344.39|3353.12|3344.42|3352.98|3344.28|21
1642359780000|2022-01-16 19:03:00|3353.1|3344.4|3353.97|3345.27|3354.05|3345.35|3353.07|3344.37|34
1642359790000|2022-01-16 19:03:10|3353.93|3345.23|3351.78|3343.08|3353.93|3345.23|3351.52|3342.82|33
1642359800000|2022-01-16 19:03:20|3351.84|3343.14|3351.99|3343.29|3352.19|3343.49|3351.77|3343.07|31
1642359810000|2022-01-16 19:03:30|3351.62|3342.92|3352.13|3343.43|3352.13|3343.43|3351.19|3342.49|39
1642359820000|2022-01-16 19:03:40|3352.08|3343.38|3352.24|3343.54|3352.24|3343.54|3351.85|3343.15|33
1642359830000|2022-01-16 19:03:50|3352.13|3343.43|3352.33|3343.63|3352.33|3343.63|3352.13|3343.43|28
1642359840000|2022-01-16 19:04:00|3352.64|3343.94|3352.69|3343.99|3352.92|3344.22|3352.49|3343.79|33
1642359850000|2022-01-16 19:04:10|3352.67|3343.97|3352.78|3344.08|3353.09|3344.39|3352.66|3343.96|33
1642359860000|2022-01-16 19:04:20|3352.75|3344.05|3351.42|3342.72|3352.75|3344.05|3351.22|3342.52|36
1642359870000|2022-01-16 19:04:30|3351.54|3342.84|3351.39|3342.69|3351.71|3343.01|3351.39|3342.69|35
1642359880000|2022-01-16 19:04:40|3351.41|3342.71|3351.44|3342.74|3351.69|3342.99|3351.31|3342.61|33
1642359890000|2022-01-16 19:04:50|3351.45|3342.75|3351.77|3343.07|3351.77|3343.07|3351.38|3342.68|31
1642359900000|2022-01-16 19:05:00|3351.67|3342.97|3351.25|3342.55|3351.75|3343.05|3350.74|3342.04|32
1642359910000|2022-01-16 19:05:10|3351.1|3342.4|3350.87|3342.17|3351.45|3342.75|3350.86|3342.16|36
1642359920000|2022-01-16 19:05:20|3350.84|3342.14|3350.73|3342.03|3351.05|3342.35|3350.62|3341.92|38
1642359930000|2022-01-16 19:05:30|3350.72|3342.02|3350.61|3341.91|3350.86|3342.16|3350.55|3341.85|31
1642359940000|2022-01-16 19:05:40|3350.63|3341.93|3350.69|3341.99|3350.83|3342.13|3350.46|3341.76|23
1642359950000|2022-01-16 19:05:50|3350.56|3341.86|3350.24|3341.54|3350.69|3341.99|3350.22|3341.52|34
1642359960000|2022-01-16 19:06:00|3350.28|3341.58|3350.15|3341.45|3350.49|3341.79|3349.97|3341.27|27
1642359970000|2022-01-16 19:06:10|3350.18|3341.48|3350.29|3341.59|3350.32|3341.62|3350.15|3341.45|21
1642359980000|2022-01-16 19:06:20|3350.28|3341.58|3349.7|3341|3350.42|3341.72|3349.7|3341|24
1642359990000|2022-01-16 19:06:30|3349.86|3341.16|3349.94|3341.24|3349.94|3341.24|3349.77|3341.07|19
1642360000000|2022-01-16 19:06:40|3349.9|3341.2|3350.15|3341.45|3350.4|3341.7|3349.65|3340.95|36
1642360010000|2022-01-16 19:06:50|3350.17|3341.47|3350.16|3341.46|3350.37|3341.67|3350.08|3341.38|23
1642360020000|2022-01-16 19:07:00|3350.17|3341.47|3350.44|3341.74|3350.44|3341.74|3349.93|3341.23|23
1642360030000|2022-01-16 19:07:10|3350.16|3341.46|3350.01|3341.31|3350.18|3341.48|3349.99|3341.29|11
1642360040000|2022-01-16 19:07:20|3350.36|3341.66|3350.42|3341.72|3350.5|3341.8|3350.17|3341.47|25
1642360050000|2022-01-16 19:07:30|3350.39|3341.69|3350.12|3341.42|3350.39|3341.69|3349.74|3341.04|37
1642360060000|2022-01-16 19:07:40|3349.99|3341.29|3348.58|3339.88|3350.03|3341.33|3348.41|3339.71|36
1642360070000|2022-01-16 19:07:50|3348.79|3340.09|3348.11|3339.41|3348.87|3340.17|3347.67|3338.97|40
1642360080000|2022-01-16 19:08:00|3348.09|3339.39|3347.95|3339.25|3348.13|3339.43|3347.46|3338.76|37
1642360090000|2022-01-16 19:08:10|3347.96|3339.26|3348.13|3339.43|3348.24|3339.54|3347.9|3339.2|35
1642360100000|2022-01-16 19:08:20|3348.2|3339.5|3347.67|3338.97|3348.2|3339.5|3347.61|3338.91|29
1642360110000|2022-01-16 19:08:30|3347.74|3339.04|3348.53|3339.83|3348.7|3340|3347.58|3338.88|33
1642360120000|2022-01-16 19:08:40|3348.49|3339.79|3348.26|3339.56|3348.7|3340|3348.09|3339.39|30
1642360130000|2022-01-16 19:08:50|3348.21|3339.51|3348.41|3339.71|3348.57|3339.87|3348.05|3339.35|31
1642360140000|2022-01-16 19:09:00|3348.33|3339.63|3348.27|3339.57|3348.45|3339.75|3347.76|3339.06|32
1642360150000|2022-01-16 19:09:10|3348.25|3339.55|3346.96|3338.26|3348.25|3339.55|3346.1|3337.4|34
1642360160000|2022-01-16 19:09:20|3347.01|3338.31|3346.47|3337.77|3347.01|3338.31|3345.86|3337.16|33
1642360170000|2022-01-16 19:09:30|3346.57|3337.87|3346.52|3337.82|3346.68|3337.98|3345.97|3337.27|29
1642360180000|2022-01-16 19:09:40|3346.5|3337.8|3346.28|3337.58|3346.52|3337.82|3346.14|3337.44|21
1642360190000|2022-01-16 19:09:50|3346.46|3337.76|3346.54|3337.84|3346.6|3337.9|3346.19|3337.49|33
1642360200000|2022-01-16 19:10:00|3346.41|3337.71|3346.39|3337.69|3346.55|3337.85|3346.19|3337.49|21
1642360210000|2022-01-16 19:10:10|3346.52|3337.82|3346.44|3337.74|3346.73|3338.03|3346.3|3337.6|33
1642360220000|2022-01-16 19:10:20|3346.42|3337.72|3345.53|3336.83|3346.44|3337.74|3345.53|3336.83|27
1642360230000|2022-01-16 19:10:30|3345.35|3336.65|3343.19|3334.49|3345.35|3336.65|3342.86|3334.16|37
1642360240000|2022-01-16 19:10:40|3343.54|3334.84|3343.99|3335.29|3344.35|3335.65|3343.01|3334.31|37
1642360250000|2022-01-16 19:10:50|3344.03|3335.33|3343.65|3334.95|3344.03|3335.33|3343.47|3334.77|26
1642360260000|2022-01-16 19:11:00|3343.66|3334.96|3343.69|3334.99|3343.82|3335.12|3343.39|3334.69|37
1642360270000|2022-01-16 19:11:10|3343.67|3334.97|3343.63|3334.93|3343.69|3334.99|3343.36|3334.66|22
1642360280000|2022-01-16 19:11:20|3343.47|3334.77|3343.29|3334.59|3343.53|3334.83|3343.29|3334.59|18
1642360290000|2022-01-16 19:11:30|3343.28|3334.58|3343.57|3334.87|3343.87|3335.17|3343.25|3334.55|33
1642360300000|2022-01-16 19:11:40|3343.64|3334.94|3343.5|3334.8|3343.74|3335.04|3343.47|3334.77|33
1642360310000|2022-01-16 19:11:50|3343.59|3334.89|3343.83|3335.13|3343.83|3335.13|3342.94|3334.24|36
1642360320000|2022-01-16 19:12:00|3343.78|3335.08|3343.84|3335.14|3343.87|3335.17|3343.66|3334.96|34
1642360330000|2022-01-16 19:12:10|3343.8|3335.1|3343.99|3335.29|3343.99|3335.29|3343.8|3335.1|25
1642360340000|2022-01-16 19:12:20|3343.96|3335.26|3344.04|3335.34|3344.18|3335.48|3343.85|3335.15|34
1642360350000|2022-01-16 19:12:30|3344.11|3335.41|3343.74|3335.04|3344.4|3335.7|3343.54|3334.84|36
1642360360000|2022-01-16 19:12:40|3343.76|3335.06|3344.13|3335.43|3344.14|3335.44|3343.73|3335.03|30
1642360370000|2022-01-16 19:12:50|3344.11|3335.41|3344.39|3335.69|3344.39|3335.69|3343.73|3335.03|27
1642360380000|2022-01-16 19:13:00|3344.28|3335.58|3343.87|3335.17|3344.37|3335.67|3343.87|3335.17|22
1642360390000|2022-01-16 19:13:10|3343.74|3335.04|3343.71|3335.01|3343.95|3335.25|3342.91|3334.21|33
1642360400000|2022-01-16 19:13:20|3343.65|3334.95|3343.48|3334.78|3343.65|3334.95|3343.03|3334.33|33
1642360410000|2022-01-16 19:13:30|3343.17|3334.47|3343.25|3334.55|3343.48|3334.78|3342.85|3334.15|30
1642360420000|2022-01-16 19:13:40|3343.15|3334.45|3343.16|3334.46|3343.35|3334.65|3342.91|3334.21|31
1642360430000|2022-01-16 19:13:50|3343.2|3334.5|3343.78|3335.08|3344.02|3335.32|3343.2|3334.5|34
1642360440000|2022-01-16 19:14:00|3343.89|3335.19|3343.92|3335.22|3343.95|3335.25|3343.75|3335.05|27
1642360450000|2022-01-16 19:14:10|3343.84|3335.14|3343.62|3334.92|3343.84|3335.14|3343.39|3334.69|28
1642360460000|2022-01-16 19:14:20|3343.59|3334.89|3343.87|3335.17|3343.9|3335.2|3343.59|3334.89|23
1642360470000|2022-01-16 19:14:30|3343.85|3335.15|3343.67|3334.97|3343.85|3335.15|3343.52|3334.82|27
1642360480000|2022-01-16 19:14:40|3343.58|3334.88|3343.76|3335.06|3343.99|3335.29|3343.58|3334.88|23
1642360490000|2022-01-16 19:14:50|3343.69|3334.99|3343.7|3335|3343.86|3335.16|3343.5|3334.8|25
1642360500000|2022-01-16 19:15:00|3343.74|3335.04|3343.49|3334.79|3343.85|3335.15|3343.49|3334.79|28
1642360510000|2022-01-16 19:15:10|3343.54|3334.84|3343.51|3334.81|3343.82|3335.12|3342.98|3334.28|36
1642360520000|2022-01-16 19:15:20|3343.46|3334.76|3343.56|3334.86|3343.74|3335.04|3343.33|3334.63|31
1642360530000|2022-01-16 19:15:30|3343.54|3334.84|3343.89|3335.19|3343.95|3335.25|3343.53|3334.83|31
1642360540000|2022-01-16 19:15:40|3343.86|3335.16|3343.9|3335.2|3343.99|3335.29|3343.61|3334.91|33
1642360550000|2022-01-16 19:15:50|3343.91|3335.21|3344.01|3335.31|3344.07|3335.37|3343.63|3334.93|31
1642360560000|2022-01-16 19:16:00|3343.8|3335.1|3344.33|3335.63|3344.33|3335.63|3343.8|3335.1|21
1642360570000|2022-01-16 19:16:10|3344.34|3335.64|3345.76|3337.06|3345.8|3337.1|3344.16|3335.46|29
1642360580000|2022-01-16 19:16:20|3345.82|3337.12|3347.02|3338.32|3347.04|3338.34|3345.67|3336.97|31
1642360590000|2022-01-16 19:16:30|3346.99|3338.29|3348.5|3339.8|3348.98|3340.28|3346.99|3338.29|39
1642360600000|2022-01-16 19:16:40|3348.16|3339.46|3347.87|3339.17|3348.42|3339.72|3347.62|3338.92|32
1642360610000|2022-01-16 19:16:50|3347.96|3339.26|3348.69|3339.99|3348.69|3339.99|3347.28|3338.58|38
1642360620000|2022-01-16 19:17:00|3348.35|3339.65|3348.35|3339.65|3348.74|3340.04|3348.32|3339.62|32
1642360630000|2022-01-16 19:17:10|3348.26|3339.56|3349.18|3340.48|3349.2|3340.5|3348.26|3339.56|25
1642360640000|2022-01-16 19:17:20|3348.82|3340.12|3349.18|3340.48|3349.32|3340.62|3348.62|3339.92|25
1642360650000|2022-01-16 19:17:30|3349.25|3340.55|3349.3|3340.6|3349.35|3340.65|3349.22|3340.52|30
1642360660000|2022-01-16 19:17:40|3349.28|3340.58|3349.57|3340.87|3349.6|3340.9|3349.28|3340.58|24
1642360670000|2022-01-16 19:17:50|3349.55|3340.85|3348.36|3339.66|3349.56|3340.86|3348.23|3339.53|30
1642360680000|2022-01-16 19:18:00|3348.35|3339.65|3348.8|3340.1|3348.98|3340.28|3348.3|3339.6|35
1642360690000|2022-01-16 19:18:10|3348.93|3340.23|3349.07|3340.37|3349.07|3340.37|3348.82|3340.12|18
1642360700000|2022-01-16 19:18:20|3349.08|3340.38|3349.93|3341.23|3349.95|3341.25|3349.08|3340.38|30
1642360710000|2022-01-16 19:18:30|3349.85|3341.15|3349.03|3340.33|3349.97|3341.27|3348.71|3340.01|34
1642360720000|2022-01-16 19:18:40|3349.04|3340.34|3348.78|3340.08|3349.05|3340.35|3348.5|3339.8|34
1642360730000|2022-01-16 19:18:50|3348.68|3339.98|3348.84|3340.14|3348.96|3340.26|3348.68|3339.98|26
1642360740000|2022-01-16 19:19:00|3348.87|3340.17|3349|3340.3|3349.01|3340.31|3348.86|3340.16|26
1642360750000|2022-01-16 19:19:10|3348.99|3340.29|3349.06|3340.36|3349.1|3340.4|3348.99|3340.29|22
1642360760000|2022-01-16 19:19:20|3349.09|3340.39|3347.42|3338.72|3349.09|3340.39|3347.39|3338.69|33
1642360770000|2022-01-16 19:19:30|3347.4|3338.7|3345.88|3337.18|3347.4|3338.7|3345.16|3336.46|36
1642360780000|2022-01-16 19:19:40|3345.64|3336.94|3346.92|3338.22|3346.97|3338.27|3345.59|3336.89|33
1642360790000|2022-01-16 19:19:50|3346.63|3337.93|3346.99|3338.29|3346.99|3338.29|3346.63|3337.93|10
1642360800000|2022-01-16 19:20:00|3347.12|3338.42|3346.07|3337.37|3347.12|3338.42|3345.84|3337.14|31
1642360810000|2022-01-16 19:20:10|3346.03|3337.33|3346.04|3337.34|3346.16|3337.46|3345.95|3337.25|30
1642360820000|2022-01-16 19:20:20|3346.03|3337.33|3346.2|3337.5|3346.62|3337.92|3346.03|3337.33|27
1642360830000|2022-01-16 19:20:30|3346.22|3337.52|3346.32|3337.62|3346.33|3337.63|3346.19|3337.49|26
1642360840000|2022-01-16 19:20:40|3346.33|3337.63|3346.69|3337.99|3346.69|3337.99|3346.22|3337.52|27
1642360850000|2022-01-16 19:20:50|3346.7|3338|3346.69|3337.99|3346.73|3338.03|3346.68|3337.98|11
1642360860000|2022-01-16 19:21:00|3346.68|3337.98|3346.02|3337.32|3346.73|3338.03|3345.78|3337.08|25
1642360870000|2022-01-16 19:21:10|3345.94|3337.24|3346|3337.3|3346.07|3337.37|3345.91|3337.21|25
1642360880000|2022-01-16 19:21:20|3345.98|3337.28|3345.04|3336.34|3346|3337.3|3344.91|3336.21|32
1642360890000|2022-01-16 19:21:30|3345.05|3336.35|3345.54|3336.84|3345.62|3336.92|3344.99|3336.29|27
1642360900000|2022-01-16 19:21:40|3345.55|3336.85|3345.61|3336.91|3345.65|3336.95|3345.27|3336.57|31
1642360910000|2022-01-16 19:21:50|3345.63|3336.93|3345.85|3337.15|3345.85|3337.15|3345.54|3336.84|25
1642360920000|2022-01-16 19:22:00|3345.84|3337.14|3345.76|3337.06|3346.19|3337.49|3345.49|3336.79|31
1642360930000|2022-01-16 19:22:10|3345.91|3337.21|3345.8|3337.1|3346.08|3337.38|3345.62|3336.92|24
1642360940000|2022-01-16 19:22:20|3345.81|3337.11|3345.92|3337.22|3345.93|3337.23|3345.73|3337.03|24
1642360950000|2022-01-16 19:22:30|3345.7|3337|3345.58|3336.88|3345.87|3337.17|3345.5|3336.8|32
1642360960000|2022-01-16 19:22:40|3345.6|3336.9|3345.35|3336.65|3345.61|3336.91|3345.14|3336.44|30
1642360970000|2022-01-16 19:22:50|3345.25|3336.55|3346.53|3337.83|3346.65|3337.95|3345.06|3336.36|36
1642360980000|2022-01-16 19:23:00|3346.67|3337.97|3345.08|3336.38|3346.67|3337.97|3345.08|3336.38|31
1642360990000|2022-01-16 19:23:10|3345.27|3336.57|3345.49|3336.79|3345.68|3336.98|3345.27|3336.57|23
1642361000000|2022-01-16 19:23:20|3345.52|3336.82|3345.54|3336.84|3345.69|3336.99|3345.5|3336.8|29
1642361010000|2022-01-16 19:23:30|3345.55|3336.85|3345.56|3336.86|3345.67|3336.97|3345.47|3336.77|34
1642361020000|2022-01-16 19:23:40|3345.55|3336.85|3345.5|3336.8|3345.71|3337.01|3345.5|3336.8|26
1642361030000|2022-01-16 19:23:50|3345.56|3336.86|3345.3|3336.6|3345.7|3337|3345.3|3336.6|14
1642361040000|2022-01-16 19:24:00|3345.21|3336.51|3345.21|3336.51|3345.5|3336.8|3344.76|3336.06|33
1642361050000|2022-01-16 19:24:10|3345.41|3336.71|3345.29|3336.59|3345.43|3336.73|3345.25|3336.55|32
1642361060000|2022-01-16 19:24:20|3345.19|3336.49|3344.63|3335.93|3345.38|3336.68|3344.51|3335.81|33
1642361070000|2022-01-16 19:24:30|3344.62|3335.92|3345.16|3336.46|3345.31|3336.61|3344.41|3335.71|36
1642361080000|2022-01-16 19:24:40|3345.22|3336.52|3344.74|3336.04|3345.26|3336.56|3344.74|3336.04|27
1642361090000|2022-01-16 19:24:50|3344.75|3336.05|3344.92|3336.22|3345.18|3336.48|3344.75|3336.05|32
1642361100000|2022-01-16 19:25:00|3344.96|3336.26|3345.44|3336.74|3345.47|3336.77|3344.91|3336.21|34
1642361110000|2022-01-16 19:25:10|3345.42|3336.72|3345.78|3337.08|3345.86|3337.16|3345.37|3336.67|28
1642361120000|2022-01-16 19:25:20|3345.88|3337.18|3346.01|3337.31|3346.05|3337.35|3345.76|3337.06|31
1642361130000|2022-01-16 19:25:30|3345.99|3337.29|3346.53|3337.83|3346.86|3338.16|3345.86|3337.16|31
1642361140000|2022-01-16 19:25:40|3346.52|3337.82|3346.84|3338.14|3346.86|3338.16|3346.45|3337.75|34
1642361150000|2022-01-16 19:25:50|3346.88|3338.18|3346.7|3338|3347.14|3338.44|3346.65|3337.95|20
1642361160000|2022-01-16 19:26:00|3346.69|3337.99|3346.8|3338.1|3346.89|3338.19|3346.61|3337.91|29
1642361170000|2022-01-16 19:26:10|3346.85|3338.15|3346.79|3338.09|3346.97|3338.27|3346.66|3337.96|35
1642361180000|2022-01-16 19:26:20|3346.78|3338.08|3346.38|3337.68|3346.79|3338.09|3345.95|3337.25|34
1642361190000|2022-01-16 19:26:30|3346.4|3337.7|3346.62|3337.92|3346.62|3337.92|3346.23|3337.53|32
1642361200000|2022-01-16 19:26:40|3346.64|3337.94|3346.25|3337.55|3346.74|3338.04|3346.16|3337.46|27
1642361210000|2022-01-16 19:26:50|3346.34|3337.64|3346.61|3337.91|3346.63|3337.93|3346.34|3337.64|27
1642361220000|2022-01-16 19:27:00|3346.55|3337.85|3346.63|3337.93|3346.84|3338.14|3346.37|3337.67|27
1642361230000|2022-01-16 19:27:10|3346.7|3338|3346.5|3337.8|3346.76|3338.06|3346.44|3337.74|24
1642361240000|2022-01-16 19:27:20|3346.35|3337.65|3346.82|3338.12|3346.9|3338.2|3346.35|3337.65|37
1642361250000|2022-01-16 19:27:30|3346.83|3338.13|3346.35|3337.65|3346.91|3338.21|3346.32|3337.62|32
1642361260000|2022-01-16 19:27:40|3346.4|3337.7|3346.56|3337.86|3346.74|3338.04|3346.34|3337.64|37
1642361270000|2022-01-16 19:27:50|3346.82|3338.12|3346.87|3338.17|3346.94|3338.24|3346.57|3337.87|30
1642361280000|2022-01-16 19:28:00|3346.86|3338.16|3346.59|3337.89|3346.86|3338.16|3346.31|3337.61|34
1642361290000|2022-01-16 19:28:10|3346.53|3337.83|3346.6|3337.9|3346.85|3338.15|3346.52|3337.82|34
1642361300000|2022-01-16 19:28:20|3346.61|3337.91|3346.67|3337.97|3347|3338.3|3346.61|3337.91|31
1642361310000|2022-01-16 19:28:30|3346.66|3337.96|3345.68|3336.98|3346.99|3338.29|3345.68|3336.98|36
1642361320000|2022-01-16 19:28:40|3344.77|3336.07|3345.07|3336.37|3345.38|3336.68|3344.77|3336.07|37
1642361330000|2022-01-16 19:28:50|3344.87|3336.17|3345.02|3336.32|3345.27|3336.57|3344.77|3336.07|34
1642361340000|2022-01-16 19:29:00|3344.96|3336.26|3345.45|3336.75|3345.63|3336.93|3344.96|3336.26|30
1642361350000|2022-01-16 19:29:10|3345.37|3336.67|3345.61|3336.91|3345.61|3336.91|3345.26|3336.56|30
1642361360000|2022-01-16 19:29:20|3345.62|3336.92|3346.04|3337.34|3346.1|3337.4|3345.61|3336.91|34
1642361370000|2022-01-16 19:29:30|3346|3337.3|3345.36|3336.66|3346.07|3337.37|3345.35|3336.65|31
1642361380000|2022-01-16 19:29:40|3345.4|3336.7|3345.77|3337.07|3345.77|3337.07|3344.87|3336.17|24
1642361390000|2022-01-16 19:29:50|3345.74|3337.04|3346.5|3337.8|3346.56|3337.86|3345.73|3337.03|29
1642361400000|2022-01-16 19:30:00|3346.53|3337.83|3348.63|3339.93|3348.63|3339.93|3346.27|3337.57|31
1642361410000|2022-01-16 19:30:10|3348.05|3339.35|3348.41|3339.71|3348.6|3339.9|3347.72|3339.02|30
1642361420000|2022-01-16 19:30:20|3348.05|3339.35|3348.44|3339.74|3348.45|3339.75|3347.35|3338.65|22
1642361430000|2022-01-16 19:30:30|3348.4|3339.7|3348.05|3339.35|3348.44|3339.74|3347.49|3338.79|33
1642361440000|2022-01-16 19:30:40|3348.06|3339.36|3348.38|3339.68|3348.59|3339.89|3347.71|3339.01|32
1642361450000|2022-01-16 19:30:50|3348.33|3339.63|3348.48|3339.78|3348.8|3340.1|3347.67|3338.97|29
1642361460000|2022-01-16 19:31:00|3348.54|3339.84|3347.96|3339.26|3348.71|3340.01|3347.84|3339.14|31
1642361470000|2022-01-16 19:31:10|3347.91|3339.21|3346.44|3337.74|3348.13|3339.43|3346.12|3337.42|36
1642361480000|2022-01-16 19:31:20|3346.61|3337.91|3345.19|3336.49|3346.65|3337.95|3345.17|3336.47|37
1642361490000|2022-01-16 19:31:30|3344.87|3336.17|3345.51|3336.81|3345.51|3336.81|3344.87|3336.17|32
1642361500000|2022-01-16 19:31:40|3345.63|3336.93|3345.25|3336.55|3345.63|3336.93|3345.16|3336.46|29
1642361510000|2022-01-16 19:31:50|3345.28|3336.58|3345.51|3336.81|3345.58|3336.88|3345.28|3336.58|25
1642361520000|2022-01-16 19:32:00|3345.54|3336.84|3345.17|3336.47|3345.54|3336.84|3345.1|3336.4|28
1642361530000|2022-01-16 19:32:10|3345.18|3336.48|3345.46|3336.76|3345.6|3336.9|3345.18|3336.48|29
1642361540000|2022-01-16 19:32:20|3345.54|3336.84|3343.98|3335.28|3345.77|3337.07|3343.81|3335.11|39
1642361550000|2022-01-16 19:32:30|3344.02|3335.32|3344.08|3335.38|3344.22|3335.52|3343.23|3334.53|32
1642361560000|2022-01-16 19:32:40|3344.09|3335.39|3344.52|3335.82|3344.55|3335.85|3344.03|3335.33|33
1642361570000|2022-01-16 19:32:50|3344.47|3335.77|3345.33|3336.63|3345.41|3336.71|3344.3|3335.6|26
1642361580000|2022-01-16 19:33:00|3345.25|3336.55|3345.42|3336.72|3345.45|3336.75|3344.9|3336.2|32
1642361590000|2022-01-16 19:33:10|3345.11|3336.41|3345.43|3336.73|3345.54|3336.84|3344.67|3335.97|34
1642361600000|2022-01-16 19:33:20|3345.42|3336.72|3345.45|3336.75|3345.59|3336.89|3345.35|3336.65|30
1642361610000|2022-01-16 19:33:30|3345.46|3336.76|3345.54|3336.84|3345.56|3336.86|3345.32|3336.62|26
1642361620000|2022-01-16 19:33:40|3345.55|3336.85|3345.44|3336.74|3345.56|3336.86|3345.37|3336.67|26
1642361630000|2022-01-16 19:33:50|3345.45|3336.75|3345.72|3337.02|3345.99|3337.29|3345.33|3336.63|28
1642361640000|2022-01-16 19:34:00|3346.02|3337.32|3345.61|3336.91|3346.16|3337.46|3345.61|3336.91|17
1642361650000|2022-01-16 19:34:10|3346.29|3337.59|3346.09|3337.39|3346.29|3337.59|3345.33|3336.63|19
1642361660000|2022-01-16 19:34:20|3345.61|3336.91|3345.71|3337.01|3346.77|3338.07|3345.33|3336.63|26
1642361670000|2022-01-16 19:34:30|3345.69|3336.99|3344.01|3335.31|3345.71|3337.01|3344.01|3335.31|30
1642361680000|2022-01-16 19:34:40|3344.05|3335.35|3344|3335.3|3344.05|3335.35|3343.21|3334.51|31
1642361690000|2022-01-16 19:34:50|3343.99|3335.29|3343.98|3335.28|3344.35|3335.65|3343.72|3335.02|32
1642361700000|2022-01-16 19:35:00|3344.15|3335.45|3344.8|3336.1|3344.8|3336.1|3343.76|3335.06|32
1642361710000|2022-01-16 19:35:10|3344.48|3335.78|3346.13|3337.43|3346.14|3337.44|3344.48|3335.78|26
1642361720000|2022-01-16 19:35:20|3346.17|3337.47|3346.15|3337.45|3346.59|3337.89|3346.15|3337.45|27
1642361730000|2022-01-16 19:35:30|3346.13|3337.43|3346.15|3337.45|3346.5|3337.8|3346.09|3337.39|26
1642361740000|2022-01-16 19:35:40|3346.35|3337.65|3346.38|3337.68|3346.73|3338.03|3346.17|3337.47|30
1642361750000|2022-01-16 19:35:50|3346.39|3337.69|3346.12|3337.42|3346.85|3338.15|3346.12|3337.42|31
1642361760000|2022-01-16 19:36:00|3346.05|3337.35|3344.65|3335.95|3346.05|3337.35|3344.53|3335.83|36
1642361770000|2022-01-16 19:36:10|3344.46|3335.76|3344.25|3335.55|3344.66|3335.96|3344.12|3335.42|38
1642361780000|2022-01-16 19:36:20|3344.22|3335.52|3344.3|3335.6|3344.49|3335.79|3343.98|3335.28|37
1642361790000|2022-01-16 19:36:30|3344.25|3335.55|3343.68|3334.98|3344.33|3335.63|3343.58|3334.88|34
1642361800000|2022-01-16 19:36:40|3343.71|3335.01|3344.47|3335.77|3344.51|3335.81|3343.64|3334.94|31
1642361810000|2022-01-16 19:36:50|3344.46|3335.76|3344.36|3335.66|3344.51|3335.81|3344.16|3335.46|28
1642361820000|2022-01-16 19:37:00|3344.35|3335.65|3344.85|3336.15|3344.85|3336.15|3344.33|3335.63|25
1642361830000|2022-01-16 19:37:10|3344.87|3336.17|3344.45|3335.75|3344.98|3336.28|3344.45|3335.75|26
1642361840000|2022-01-16 19:37:20|3344.44|3335.74|3344.72|3336.02|3345.24|3336.54|3344.25|3335.55|33
1642361850000|2022-01-16 19:37:30|3344.77|3336.07|3344.82|3336.12|3345.3|3336.6|3344.56|3335.86|27
1642361860000|2022-01-16 19:37:40|3344.85|3336.15|3344.96|3336.26|3345.17|3336.47|3344.69|3335.99|35
1642361870000|2022-01-16 19:37:50|3345|3336.3|3345.26|3336.56|3345.32|3336.62|3344.87|3336.17|31
1642361880000|2022-01-16 19:38:00|3345.21|3336.51|3345|3336.3|3345.29|3336.59|3344.8|3336.1|33
1642361890000|2022-01-16 19:38:10|3344.99|3336.29|3344.59|3335.89|3345.14|3336.44|3344.36|3335.66|33
1642361900000|2022-01-16 19:38:20|3344.6|3335.9|3344.79|3336.09|3344.86|3336.16|3344.51|3335.81|25
1642361910000|2022-01-16 19:38:30|3344.78|3336.08|3344.86|3336.16|3344.86|3336.16|3344.54|3335.84|34
1642361920000|2022-01-16 19:38:40|3344.75|3336.05|3345.02|3336.32|3345.15|3336.45|3344.75|3336.05|19
1642361930000|2022-01-16 19:38:50|3345.08|3336.38|3344.97|3336.27|3345.12|3336.42|3344.9|3336.2|22
1642361940000|2022-01-16 19:39:00|3344.96|3336.26|3344.7|3336|3345|3336.3|3344.68|3335.98|25
1642361950000|2022-01-16 19:39:10|3344.72|3336.02|3345.04|3336.34|3345.04|3336.34|3344.65|3335.95|31
1642361960000|2022-01-16 19:39:20|3345.17|3336.47|3345.19|3336.49|3345.28|3336.58|3344.8|3336.1|26
1642361970000|2022-01-16 19:39:30|3345.32|3336.62|3345.51|3336.81|3345.56|3336.86|3345.32|3336.62|20
1642361980000|2022-01-16 19:39:40|3345.5|3336.8|3344.73|3336.03|3345.53|3336.83|3344.73|3336.03|27
1642361990000|2022-01-16 19:39:50|3344.98|3336.28|3344.93|3336.23|3345.28|3336.58|3344.62|3335.92|29
1642362000000|2022-01-16 19:40:00|3344.94|3336.24|3344.89|3336.19|3345.13|3336.43|3344.66|3335.96|29
1642362010000|2022-01-16 19:40:10|3345.09|3336.39|3345.63|3336.93|3345.79|3337.09|3344.84|3336.14|27
1642362020000|2022-01-16 19:40:20|3345.52|3336.82|3345.36|3336.66|3345.84|3337.14|3345.31|3336.61|24
1642362030000|2022-01-16 19:40:30|3345.27|3336.57|3345.37|3336.67|3345.71|3337.01|3345.27|3336.57|30
1642362040000|2022-01-16 19:40:40|3345.62|3336.92|3344.87|3336.17|3345.62|3336.92|3344.79|3336.09|32
1642362050000|2022-01-16 19:40:50|3344.8|3336.1|3343.55|3334.85|3344.96|3336.26|3343.55|3334.85|34
1642362060000|2022-01-16 19:41:00|3343.54|3334.84|3344.52|3335.82|3344.61|3335.91|3343.54|3334.84|32
1642362070000|2022-01-16 19:41:10|3344.57|3335.87|3344.19|3335.49|3344.64|3335.94|3344.06|3335.36|32
1642362080000|2022-01-16 19:41:20|3344.26|3335.56|3344.48|3335.78|3344.62|3335.92|3343.86|3335.16|31
1642362090000|2022-01-16 19:41:30|3344.31|3335.61|3344.06|3335.36|3344.31|3335.61|3343.75|3335.05|38
1642362100000|2022-01-16 19:41:40|3343.82|3335.12|3342.63|3333.93|3343.82|3335.12|3342.48|3333.78|30
1642362110000|2022-01-16 19:41:50|3342.62|3333.92|3342.6|3333.9|3342.86|3334.16|3342.56|3333.86|19
1642362120000|2022-01-16 19:42:00|3342.59|3333.89|3342.56|3333.86|3342.63|3333.93|3342.35|3333.65|14
1642362130000|2022-01-16 19:42:10|3342.61|3333.91|3337.81|3329.11|3343.11|3334.41|3337.17|3328.47|35
1642362140000|2022-01-16 19:42:20|3337.84|3329.14|3336.21|3327.51|3337.84|3329.14|3336.21|3327.51|39
1642362150000|2022-01-16 19:42:30|3336.18|3327.48|3338.74|3330.04|3338.8|3330.1|3336.04|3327.34|38
1642362160000|2022-01-16 19:42:40|3338.95|3330.25|3338.98|3330.28|3339.07|3330.37|3338.25|3329.55|35
1642362170000|2022-01-16 19:42:50|3338.9|3330.2|3338.5|3329.8|3339.06|3330.36|3338.25|3329.55|36
1642362180000|2022-01-16 19:43:00|3338.95|3330.25|3336.91|3328.21|3338.95|3330.25|3336.16|3327.46|35
1642362190000|2022-01-16 19:43:10|3336.82|3328.12|3337.19|3328.49|3337.25|3328.55|3336.74|3328.04|30
1642362200000|2022-01-16 19:43:20|3337.18|3328.48|3337.24|3328.54|3337.24|3328.54|3336.99|3328.29|32
1642362210000|2022-01-16 19:43:30|3337.23|3328.53|3337.15|3328.45|3337.27|3328.57|3336.66|3327.96|36
1642362220000|2022-01-16 19:43:40|3337.14|3328.44|3336.93|3328.23|3337.14|3328.44|3336.69|3327.99|30
1642362230000|2022-01-16 19:43:50|3337.02|3328.32|3336.68|3327.98|3337.08|3328.38|3336.56|3327.86|30
1642362240000|2022-01-16 19:44:00|3336.7|3328|3335.48|3326.78|3336.8|3328.1|3335.12|3326.42|36
1642362250000|2022-01-16 19:44:10|3335.53|3326.83|3334.67|3325.97|3335.55|3326.85|3334.56|3325.86|35
1642362260000|2022-01-16 19:44:20|3334.66|3325.96|3334.62|3325.92|3334.74|3326.04|3334.52|3325.82|34
1642362270000|2022-01-16 19:44:30|3334.63|3325.93|3331.44|3322.74|3334.64|3325.94|3331.44|3322.74|35
1642362280000|2022-01-16 19:44:40|3331.11|3322.41|3329.23|3320.53|3331.6|3322.9|3328.84|3320.14|38
1642362290000|2022-01-16 19:44:50|3329.2|3320.5|3328.45|3319.75|3330.21|3321.51|3328.18|3319.48|37
1642362300000|2022-01-16 19:45:00|3328.47|3319.77|3328.51|3319.81|3328.61|3319.91|3327.17|3318.47|37
1642362310000|2022-01-16 19:45:10|3328.41|3319.71|3328.26|3319.56|3328.83|3320.13|3328.16|3319.46|36
1642362320000|2022-01-16 19:45:20|3328.3|3319.6|3328.07|3319.37|3328.75|3320.05|3327.92|3319.22|36
1642362330000|2022-01-16 19:45:30|3328.01|3319.31|3327.82|3319.12|3328.14|3319.44|3327.75|3319.05|29
1642362340000|2022-01-16 19:45:40|3327.8|3319.1|3328.02|3319.32|3328.17|3319.47|3327.8|3319.1|31
1642362350000|2022-01-16 19:45:50|3327.65|3318.95|3327.49|3318.79|3327.73|3319.03|3327.37|3318.67|28
1642362360000|2022-01-16 19:46:00|3327.48|3318.78|3327.89|3319.19|3327.89|3319.19|3326.39|3317.69|33
1642362370000|2022-01-16 19:46:10|3327.77|3319.07|3327.92|3319.22|3327.98|3319.28|3327.27|3318.57|35
1642362380000|2022-01-16 19:46:20|3327.89|3319.19|3327.15|3318.45|3327.98|3319.28|3326.79|3318.09|36
1642362390000|2022-01-16 19:46:30|3327.13|3318.43|3327.07|3318.37|3327.49|3318.79|3326.86|3318.16|39
1642362400000|2022-01-16 19:46:40|3327.1|3318.4|3326.87|3318.17|3327.24|3318.54|3326.72|3318.02|36
1642362410000|2022-01-16 19:46:50|3326.65|3317.95|3326.62|3317.92|3327.47|3318.77|3326.42|3317.72|32
1642362420000|2022-01-16 19:47:00|3326.64|3317.94|3326.54|3317.84|3327.27|3318.57|3326.46|3317.76|30
1642362430000|2022-01-16 19:47:10|3326.5|3317.8|3327.07|3318.37|3327.07|3318.37|3326.28|3317.58|30
1642362440000|2022-01-16 19:47:20|3327.06|3318.36|3326.88|3318.18|3327.09|3318.39|3326.66|3317.96|30
1642362450000|2022-01-16 19:47:30|3326.87|3318.17|3326.99|3318.29|3327.29|3318.59|3326.8|3318.1|35
1642362460000|2022-01-16 19:47:40|3326.97|3318.27|3327.06|3318.36|3327.42|3318.72|3326.87|3318.17|35
1642362470000|2022-01-16 19:47:50|3327.07|3318.37|3327.14|3318.44|3327.32|3318.62|3327.02|3318.32|29
1642362480000|2022-01-16 19:48:00|3327.17|3318.47|3326.3|3317.6|3327.17|3318.47|3326|3317.3|36
1642362490000|2022-01-16 19:48:10|3326.31|3317.61|3326.18|3317.48|3326.34|3317.64|3326.03|3317.33|35
1642362500000|2022-01-16 19:48:20|3326.23|3317.53|3326.23|3317.53|3326.26|3317.56|3325.82|3317.12|34
1642362510000|2022-01-16 19:48:30|3326.29|3317.59|3326.03|3317.33|3326.29|3317.59|3325.83|3317.13|37
1642362520000|2022-01-16 19:48:40|3325.98|3317.28|3326.5|3317.8|3326.72|3318.02|3325.72|3317.02|38
1642362530000|2022-01-16 19:48:50|3326.49|3317.79|3326.37|3317.67|3326.59|3317.89|3326.09|3317.39|31
1642362540000|2022-01-16 19:49:00|3326.39|3317.69|3325.98|3317.28|3326.39|3317.69|3325.56|3316.86|36
1642362550000|2022-01-16 19:49:10|3325.92|3317.22|3325.89|3317.19|3326.09|3317.39|3325.66|3316.96|31
1642362560000|2022-01-16 19:49:20|3325.93|3317.23|3325.83|3317.13|3326|3317.3|3325.52|3316.82|36
1642362570000|2022-01-16 19:49:30|3325.97|3317.27|3325.95|3317.25|3325.98|3317.28|3325.78|3317.08|38
1642362580000|2022-01-16 19:49:40|3325.96|3317.26|3325.96|3317.26|3326.92|3318.22|3325.7|3317|38
1642362590000|2022-01-16 19:49:50|3325.97|3317.27|3325.17|3316.47|3326.34|3317.64|3324.93|3316.23|31
1642362600000|2022-01-16 19:50:00|3325.25|3316.55|3325.19|3316.49|3325.77|3317.07|3325.13|3316.43|31
1642362610000|2022-01-16 19:50:10|3325.17|3316.47|3325.35|3316.65|3325.5|3316.8|3324.7|3316|35
1642362620000|2022-01-16 19:50:20|3325.23|3316.53|3325.2|3316.5|3325.45|3316.75|3324.94|3316.24|34
1642362630000|2022-01-16 19:50:30|3325.32|3316.62|3325.35|3316.65|3325.38|3316.68|3325.03|3316.33|24
1642362640000|2022-01-16 19:50:40|3325.33|3316.63|3325.56|3316.86|3325.7|3317|3325.17|3316.47|36
1642362650000|2022-01-16 19:50:50|3325.58|3316.88|3325.65|3316.95|3325.73|3317.03|3325.43|3316.73|34
1642362660000|2022-01-16 19:51:00|3325.52|3316.82|3325.27|3316.57|3325.61|3316.91|3324.87|3316.17|26
1642362670000|2022-01-16 19:51:10|3325.64|3316.94|3325.39|3316.69|3325.75|3317.05|3325.04|3316.34|24
1642362680000|2022-01-16 19:51:20|3325.33|3316.63|3325.25|3316.55|3325.43|3316.73|3324.95|3316.25|29
1642362690000|2022-01-16 19:51:30|3324.95|3316.25|3325.05|3316.35|3325.64|3316.94|3324.47|3315.77|19
1642362700000|2022-01-16 19:51:40|3325.64|3316.94|3325.19|3316.49|3325.64|3316.94|3324.59|3315.89|26
1642362710000|2022-01-16 19:51:50|3325.17|3316.47|3325.14|3316.44|3325.24|3316.54|3324.71|3316.01|30
1642362720000|2022-01-16 19:52:00|3325.17|3316.47|3325.21|3316.51|3325.64|3316.94|3324.64|3315.94|19
1642362730000|2022-01-16 19:52:10|3325.18|3316.48|3325.24|3316.54|3325.29|3316.59|3324.74|3316.04|25
1642362740000|2022-01-16 19:52:20|3324.75|3316.05|3325.53|3316.83|3325.66|3316.96|3324.75|3316.05|29
1642362750000|2022-01-16 19:52:30|3325.46|3316.76|3325.43|3316.73|3325.68|3316.98|3325.01|3316.31|35
1642362760000|2022-01-16 19:52:40|3325.4|3316.7|3325.35|3316.65|3325.7|3317|3324.92|3316.22|31
1642362770000|2022-01-16 19:52:50|3325.37|3316.67|3325.13|3316.43|3325.56|3316.86|3324.87|3316.17|36
1642362780000|2022-01-16 19:53:00|3325.17|3316.47|3324.7|3316|3325.38|3316.68|3324.42|3315.72|36
1642362790000|2022-01-16 19:53:10|3324.69|3315.99|3323.43|3314.73|3325.07|3316.37|3322.93|3314.23|36
1642362800000|2022-01-16 19:53:20|3323.49|3314.79|3321.98|3313.28|3323.65|3314.95|3321.43|3312.73|37
1642362810000|2022-01-16 19:53:30|3322.14|3313.44|3321.74|3313.04|3322.32|3313.62|3321.18|3312.48|36
1642362820000|2022-01-16 19:53:40|3321.86|3313.16|3321.26|3312.56|3322.89|3314.19|3321|3312.3|36
1642362830000|2022-01-16 19:53:50|3321.24|3312.54|3321.49|3312.79|3321.82|3313.12|3320.78|3312.08|35
1642362840000|2022-01-16 19:54:00|3321.51|3312.81|3321.79|3313.09|3321.97|3313.27|3321.38|3312.68|36
1642362850000|2022-01-16 19:54:10|3321.71|3313.01|3321.61|3312.91|3322.55|3313.85|3320.47|3311.77|37
1642362860000|2022-01-16 19:54:20|3321.46|3312.76|3319.56|3310.86|3321.64|3312.94|3319.28|3310.58|36
1642362870000|2022-01-16 19:54:30|3319.58|3310.88|3320.28|3311.58|3320.34|3311.64|3319.29|3310.59|36
1642362880000|2022-01-16 19:54:40|3320.27|3311.57|3321.97|3313.27|3321.97|3313.27|3318.79|3310.09|36
1642362890000|2022-01-16 19:54:50|3322|3313.3|3322.69|3313.99|3323|3314.3|3322|3313.3|37
1642362900000|2022-01-16 19:55:00|3322.74|3314.04|3322.3|3313.6|3322.94|3314.24|3322.06|3313.36|33
1642362910000|2022-01-16 19:55:10|3322.95|3314.25|3323.42|3314.72|3323.42|3314.72|3322.04|3313.34|36
1642362920000|2022-01-16 19:55:20|3323.35|3314.65|3324.87|3316.17|3324.87|3316.17|3323.2|3314.5|38
1642362930000|2022-01-16 19:55:30|3324.73|3316.03|3326.39|3317.69|3326.39|3317.69|3324.07|3315.37|35
1642362940000|2022-01-16 19:55:40|3326.32|3317.62|3326.49|3317.79|3326.92|3318.22|3326|3317.3|34
1642362950000|2022-01-16 19:55:50|3326.51|3317.81|3327.22|3318.52|3327.22|3318.52|3326.46|3317.76|33
1642362960000|2022-01-16 19:56:00|3327.12|3318.42|3327.13|3318.43|3327.36|3318.66|3326.77|3318.07|34
1642362970000|2022-01-16 19:56:10|3327.27|3318.57|3327.77|3319.07|3327.87|3319.17|3327.27|3318.57|24
1642362980000|2022-01-16 19:56:20|3327.85|3319.15|3327.6|3318.9|3327.95|3319.25|3327.23|3318.53|34
1642362990000|2022-01-16 19:56:30|3327.52|3318.82|3327.69|3318.99|3328.1|3319.4|3327.52|3318.82|25
1642363000000|2022-01-16 19:56:40|3327.66|3318.96|3327.89|3319.19|3328.7|3320|3327.62|3318.92|29
1642363010000|2022-01-16 19:56:50|3327.79|3319.09|3328.46|3319.76|3328.8|3320.1|3327.36|3318.66|31
1642363020000|2022-01-16 19:57:00|3328.88|3320.18|3331.47|3322.77|3331.47|3322.77|3328.23|3319.53|35
1642363030000|2022-01-16 19:57:10|3331.85|3323.15|3329.79|3321.09|3331.85|3323.15|3329.79|3321.09|39
1642363040000|2022-01-16 19:57:20|3329.76|3321.06|3329.46|3320.76|3329.92|3321.22|3329.42|3320.72|38
1642363050000|2022-01-16 19:57:30|3330.05|3321.35|3330.21|3321.51|3330.4|3321.7|3329.33|3320.63|34
1642363060000|2022-01-16 19:57:40|3330.23|3321.53|3330.75|3322.05|3330.97|3322.27|3330.23|3321.53|28
1642363070000|2022-01-16 19:57:50|3330.49|3321.79|3327.54|3318.84|3330.49|3321.79|3327.41|3318.71|35
1642363080000|2022-01-16 19:58:00|3327.39|3318.69|3328.42|3319.72|3328.57|3319.87|3327.37|3318.67|29
1642363090000|2022-01-16 19:58:10|3328.44|3319.74|3327.05|3318.35|3329.13|3320.43|3326.97|3318.27|34
1642363100000|2022-01-16 19:58:20|3326.89|3318.19|3326.62|3317.92|3327.31|3318.61|3326.48|3317.78|27
1642363110000|2022-01-16 19:58:30|3326.58|3317.88|3325.74|3317.04|3326.68|3317.98|3325.72|3317.02|29
1642363120000|2022-01-16 19:58:40|3326.03|3317.33|3324.6|3315.9|3326.03|3317.33|3324.6|3315.9|35
1642363130000|2022-01-16 19:58:50|3324.55|3315.85|3325.62|3316.92|3325.62|3316.92|3324.55|3315.85|32
1642363140000|2022-01-16 19:59:00|3325.42|3316.72|3324.06|3315.36|3325.62|3316.92|3323.81|3315.11|31
1642363150000|2022-01-16 19:59:10|3324.23|3315.53|3325.85|3317.15|3325.99|3317.29|3324.21|3315.51|38
1642363160000|2022-01-16 19:59:20|3325.94|3317.24|3325.92|3317.22|3326.01|3317.31|3325.79|3317.09|32
1642363170000|2022-01-16 19:59:30|3325.87|3317.17|3325.75|3317.05|3325.95|3317.25|3325.58|3316.88|27
1642363180000|2022-01-16 19:59:40|3325.54|3316.84|3325.75|3317.05|3326.35|3317.65|3325.48|3316.78|34
1642363190000|2022-01-16 19:59:50|3325.95|3317.25|3326.08|3317.38|3326.6|3317.9|3325.5|3316.8|35
1642363200000|2022-01-16 20:00:00|3326.25|3317.55|3324.82|3316.12|3326.25|3317.55|3324.34|3315.64|38
1642363210000|2022-01-16 20:00:10|3324.8|3316.1|3324.54|3315.84|3325.04|3316.34|3324.28|3315.58|35
1642363220000|2022-01-16 20:00:20|3324.58|3315.88|3324.93|3316.23|3325.03|3316.33|3324.36|3315.66|34
1642363230000|2022-01-16 20:00:30|3325.01|3316.31|3325.15|3316.45|3325.15|3316.45|3324.78|3316.08|32
1642363240000|2022-01-16 20:00:40|3325.09|3316.39|3324.17|3315.47|3325.09|3316.39|3323.74|3315.04|36
1642363250000|2022-01-16 20:00:50|3324.38|3315.68|3324.43|3315.73|3324.43|3315.73|3324.18|3315.48|36
1642363260000|2022-01-16 20:01:00|3324.42|3315.72|3324.04|3315.34|3324.55|3315.85|3323.42|3314.72|24
1642363270000|2022-01-16 20:01:10|3323.84|3315.14|3323.8|3315.1|3324.03|3315.33|3323.71|3315.01|27
1642363280000|2022-01-16 20:01:20|3323.81|3315.11|3323.73|3315.03|3324.36|3315.66|3323.72|3315.02|34
1642363290000|2022-01-16 20:01:30|3323.72|3315.02|3322.45|3313.75|3323.8|3315.1|3322.38|3313.68|37
1642363300000|2022-01-16 20:01:40|3322.42|3313.72|3321.96|3313.26|3322.46|3313.76|3320.69|3311.99|39
1642363310000|2022-01-16 20:01:50|3322.08|3313.38|3322.08|3313.38|3322.08|3313.38|3321.15|3312.45|39
1642363320000|2022-01-16 20:02:00|3322.04|3313.34|3321.51|3312.81|3322.12|3313.42|3321.19|3312.49|31
1642363330000|2022-01-16 20:02:10|3322.02|3313.32|3321.62|3312.92|3322.27|3313.57|3321.42|3312.72|38
1642363340000|2022-01-16 20:02:20|3321.98|3313.28|3322.61|3313.91|3322.61|3313.91|3321.57|3312.87|36
1642363350000|2022-01-16 20:02:30|3322.4|3313.7|3323.16|3314.46|3323.16|3314.46|3321.86|3313.16|35
1642363360000|2022-01-16 20:02:40|3323.2|3314.5|3323.55|3314.85|3324.27|3315.57|3322.95|3314.25|37
1642363370000|2022-01-16 20:02:50|3323.71|3315.01|3322.78|3314.08|3323.71|3315.01|3322.68|3313.98|27
1642363380000|2022-01-16 20:03:00|3323.01|3314.31|3323.38|3314.68|3323.49|3314.79|3323.01|3314.31|28
1642363390000|2022-01-16 20:03:10|3323.36|3314.66|3322.07|3313.37|3323.44|3314.74|3322.06|3313.36|35
1642363400000|2022-01-16 20:03:20|3321.64|3312.94|3322.24|3313.54|3322.51|3313.81|3321.64|3312.94|33
1642363410000|2022-01-16 20:03:30|3322.23|3313.53|3321.9|3313.2|3322.46|3313.76|3321.9|3313.2|35
1642363420000|2022-01-16 20:03:40|3322.22|3313.52|3321.09|3312.39|3322.28|3313.58|3320.83|3312.13|31
1642363430000|2022-01-16 20:03:50|3321.16|3312.46|3320.29|3311.59|3321.17|3312.47|3319.61|3310.91|38
1642363440000|2022-01-16 20:04:00|3320.26|3311.56|3321.04|3312.34|3321.06|3312.36|3319.69|3310.99|30
1642363450000|2022-01-16 20:04:10|3321.03|3312.33|3320.4|3311.7|3321.29|3312.59|3320.08|3311.38|36
1642363460000|2022-01-16 20:04:20|3320.1|3311.4|3320.8|3312.1|3320.86|3312.16|3319.75|3311.05|35
1642363470000|2022-01-16 20:04:30|3320.52|3311.82|3320.15|3311.45|3321.05|3312.35|3319.04|3310.34|40
1642363480000|2022-01-16 20:04:40|3320.12|3311.42|3321.19|3312.49|3321.24|3312.54|3319.98|3311.28|35
1642363490000|2022-01-16 20:04:50|3321.25|3312.55|3321.24|3312.54|3321.28|3312.58|3320.76|3312.06|28
1642363500000|2022-01-16 20:05:00|3321.21|3312.51|3319.71|3311.01|3321.21|3312.51|3319.65|3310.95|33
1642363510000|2022-01-16 20:05:10|3319.82|3311.12|3319.77|3311.07|3319.89|3311.19|3319.53|3310.83|28
1642363520000|2022-01-16 20:05:20|3319.78|3311.08|3319.99|3311.29|3320.03|3311.33|3319.71|3311.01|29
1642363530000|2022-01-16 20:05:30|3320.06|3311.36|3319.93|3311.23|3320.3|3311.6|3319.68|3310.98|36
1642363540000|2022-01-16 20:05:40|3319.92|3311.22|3318.84|3310.14|3319.92|3311.22|3318.55|3309.85|36
1642363550000|2022-01-16 20:05:50|3318.69|3309.99|3318.78|3310.08|3318.85|3310.15|3318.62|3309.92|33
1642363560000|2022-01-16 20:06:00|3318.83|3310.13|3317.08|3308.38|3318.87|3310.17|3316.63|3307.93|38
1642363570000|2022-01-16 20:06:10|3316.9|3308.2|3317.86|3309.16|3317.91|3309.21|3316.9|3308.2|34
1642363580000|2022-01-16 20:06:20|3317.9|3309.2|3317.72|3309.02|3318.03|3309.33|3317.64|3308.94|21
1642363590000|2022-01-16 20:06:30|3317.69|3308.99|3317.75|3309.05|3318.3|3309.6|3317.69|3308.99|29
1642363600000|2022-01-16 20:06:40|3317.63|3308.93|3318.22|3309.52|3318.79|3310.09|3317.62|3308.92|28
1642363610000|2022-01-16 20:06:50|3318.36|3309.66|3318.31|3309.61|3318.79|3310.09|3317.98|3309.28|28
1642363620000|2022-01-16 20:07:00|3317.97|3309.27|3319.56|3310.86|3319.65|3310.95|3317.38|3308.68|29
1642363630000|2022-01-16 20:07:10|3319.65|3310.95|3319.72|3311.02|3319.95|3311.25|3318.84|3310.14|34
1642363640000|2022-01-16 20:07:20|3319.78|3311.08|3320|3311.3|3320.16|3311.46|3319.42|3310.72|37
1642363650000|2022-01-16 20:07:30|3320.01|3311.31|3320.59|3311.89|3320.6|3311.9|3320.01|3311.31|29
1642363660000|2022-01-16 20:07:40|3320.6|3311.9|3321.5|3312.8|3321.5|3312.8|3320.43|3311.73|30
1642363670000|2022-01-16 20:07:50|3321.52|3312.82|3321.53|3312.83|3321.54|3312.84|3321.23|3312.53|21
1642363680000|2022-01-16 20:08:00|3321.66|3312.96|3322.07|3313.37|3322.07|3313.37|3321.46|3312.76|19
1642363690000|2022-01-16 20:08:10|3322.3|3313.6|3321.03|3312.33|3322.31|3313.61|3321.03|3312.33|32
1642363700000|2022-01-16 20:08:20|3321.02|3312.32|3321.48|3312.78|3322.1|3313.4|3321.02|3312.32|31
1642363710000|2022-01-16 20:08:30|3322.1|3313.4|3322.13|3313.43|3322.58|3313.88|3321.41|3312.71|31
1642363720000|2022-01-16 20:08:40|3322.57|3313.87|3322.79|3314.09|3323.27|3314.57|3321.96|3313.26|35
1642363730000|2022-01-16 20:08:50|3322.77|3314.07|3323.69|3314.99|3323.69|3314.99|3322.54|3313.84|34
1642363740000|2022-01-16 20:09:00|3323.68|3314.98|3323.69|3314.99|3323.81|3315.11|3322.67|3313.97|39
1642363750000|2022-01-16 20:09:10|3323.65|3314.95|3324.2|3315.5|3324.27|3315.57|3323.03|3314.33|32
1642363760000|2022-01-16 20:09:20|3324.22|3315.52|3325.02|3316.32|3325.14|3316.44|3324.03|3315.33|36
1642363770000|2022-01-16 20:09:30|3325.03|3316.33|3324.4|3315.7|3325.03|3316.33|3324.36|3315.66|36
1642363780000|2022-01-16 20:09:40|3324.27|3315.57|3324.31|3315.61|3325.14|3316.44|3323.99|3315.29|36
1642363790000|2022-01-16 20:09:50|3324.3|3315.6|3324.3|3315.6|3324.35|3315.65|3324.03|3315.33|21
1642363800000|2022-01-16 20:10:00|3324.29|3315.59|3324.79|3316.09|3324.79|3316.09|3324.04|3315.34|27
1642363810000|2022-01-16 20:10:10|3325.04|3316.34|3325.32|3316.62|3325.32|3316.62|3324.92|3316.22|24
1642363820000|2022-01-16 20:10:20|3325.34|3316.64|3325.29|3316.59|3325.46|3316.76|3325.22|3316.52|15
1642363830000|2022-01-16 20:10:30|3325.22|3316.52|3325.86|3317.16|3325.86|3317.16|3325.22|3316.52|8
1642363840000|2022-01-16 20:10:40|3326.11|3317.41|3328.29|3319.59|3328.52|3319.82|3326.11|3317.41|28
1642363850000|2022-01-16 20:10:50|3328.53|3319.83|3329.45|3320.75|3329.49|3320.79|3328.27|3319.57|33
1642363860000|2022-01-16 20:11:00|3329.42|3320.72|3328.82|3320.12|3329.75|3321.05|3328.3|3319.6|37
1642363870000|2022-01-16 20:11:10|3328.72|3320.02|3329.26|3320.56|3329.44|3320.74|3328.3|3319.6|36
1642363880000|2022-01-16 20:11:20|3329.1|3320.4|3328.97|3320.27|3329.48|3320.78|3328.34|3319.64|22
1642363890000|2022-01-16 20:11:30|3328.8|3320.1|3328.7|3320|3329.17|3320.47|3328.18|3319.48|30
1642363900000|2022-01-16 20:11:40|3328.74|3320.04|3328.95|3320.25|3329.18|3320.48|3328.72|3320.02|32
1642363910000|2022-01-16 20:11:50|3328.87|3320.17|3328.9|3320.2|3329.35|3320.65|3328.87|3320.17|33
1642363920000|2022-01-16 20:12:00|3329.36|3320.66|3329.11|3320.41|3329.36|3320.66|3328.95|3320.25|26
1642363930000|2022-01-16 20:12:10|3329.17|3320.47|3329.16|3320.46|3329.63|3320.93|3329.03|3320.33|37
1642363940000|2022-01-16 20:12:20|3329.08|3320.38|3329.17|3320.47|3329.63|3320.93|3329.01|3320.31|30
1642363950000|2022-01-16 20:12:30|3329.27|3320.57|3329.64|3320.94|3329.64|3320.94|3329.18|3320.48|31
1642363960000|2022-01-16 20:12:40|3329.57|3320.87|3329.58|3320.88|3329.64|3320.94|3329.53|3320.83|27
1642363970000|2022-01-16 20:12:50|3329.59|3320.89|3328.71|3320.01|3329.61|3320.91|3328.58|3319.88|36
1642363980000|2022-01-16 20:13:00|3328.8|3320.1|3329.26|3320.56|3329.53|3320.83|3328.71|3320.01|22
1642363990000|2022-01-16 20:13:10|3329.28|3320.58|3329.68|3320.98|3330.01|3321.31|3328.96|3320.26|23
1642364000000|2022-01-16 20:13:20|3329.41|3320.71|3330.24|3321.54|3330.51|3321.81|3329.41|3320.71|34
1642364010000|2022-01-16 20:13:30|3330.26|3321.56|3330.26|3321.56|3330.42|3321.72|3329.42|3320.72|32
1642364020000|2022-01-16 20:13:40|3330.34|3321.64|3328.91|3320.21|3330.36|3321.66|3328.74|3320.04|33
1642364030000|2022-01-16 20:13:50|3329.19|3320.49|3329.73|3321.03|3330.37|3321.67|3328.76|3320.06|37
1642364040000|2022-01-16 20:14:00|3330.29|3321.59|3330.34|3321.64|3330.61|3321.91|3329.79|3321.09|25
1642364050000|2022-01-16 20:14:10|3330.31|3321.61|3330.61|3321.91|3331.12|3322.42|3329.93|3321.23|27
1642364060000|2022-01-16 20:14:20|3330.64|3321.94|3330.62|3321.92|3331.15|3322.45|3330.07|3321.37|34
1642364070000|2022-01-16 20:14:30|3330.65|3321.95|3330.17|3321.47|3331.08|3322.38|3329.99|3321.29|35
1642364080000|2022-01-16 20:14:40|3330.16|3321.46|3331.06|3322.36|3331.11|3322.41|3330.09|3321.39|34
1642364090000|2022-01-16 20:14:50|3330.53|3321.83|3330.34|3321.64|3331.12|3322.42|3330.22|3321.52|24
1642364100000|2022-01-16 20:15:00|3330.47|3321.77|3330.66|3321.96|3331.04|3322.34|3330.34|3321.64|28
1642364110000|2022-01-16 20:15:10|3330.76|3322.06|3331.5|3322.8|3331.69|3322.99|3330.66|3321.96|20
1642364120000|2022-01-16 20:15:20|3331.48|3322.78|3331.72|3323.02|3332.53|3323.83|3331.48|3322.78|30
1642364130000|2022-01-16 20:15:30|3331.65|3322.95|3332.86|3324.16|3332.86|3324.16|3331.65|3322.95|24
1642364140000|2022-01-16 20:15:40|3332.82|3324.12|3332.83|3324.13|3332.86|3324.16|3332.5|3323.8|23
1642364150000|2022-01-16 20:15:50|3332.82|3324.12|3333.08|3324.38|3333.48|3324.78|3331.75|3323.05|30
1642364160000|2022-01-16 20:16:00|3333.5|3324.8|3333.54|3324.84|3333.66|3324.96|3332.55|3323.85|30
1642364170000|2022-01-16 20:16:10|3333.5|3324.8|3333.28|3324.58|3333.89|3325.19|3333.24|3324.54|29
1642364180000|2022-01-16 20:16:20|3333.29|3324.59|3333.43|3324.73|3333.67|3324.97|3332.54|3323.84|35
1642364190000|2022-01-16 20:16:30|3333.54|3324.84|3333.54|3324.84|3333.77|3325.07|3333.44|3324.74|31
1642364200000|2022-01-16 20:16:40|3333.56|3324.86|3333.52|3324.82|3333.87|3325.17|3333.51|3324.81|26
1642364210000|2022-01-16 20:16:50|3333.57|3324.87|3333.63|3324.93|3333.66|3324.96|3332.72|3324.02|35
1642364220000|2022-01-16 20:17:00|3333.58|3324.88|3333.5|3324.8|3333.6|3324.9|3333.45|3324.75|13
1642364230000|2022-01-16 20:17:10|3333.56|3324.86|3333.63|3324.93|3333.69|3324.99|3333.49|3324.79|17
1642364240000|2022-01-16 20:17:20|3333.61|3324.91|3333.35|3324.65|3333.72|3325.02|3333.28|3324.58|17
1642364250000|2022-01-16 20:17:30|3333.42|3324.72|3333.66|3324.96|3333.68|3324.98|3333.42|3324.72|27
1642364260000|2022-01-16 20:17:40|3333.69|3324.99|3333.36|3324.66|3334.14|3325.44|3333.36|3324.66|23
1642364270000|2022-01-16 20:17:50|3333.46|3324.76|3333.93|3325.23|3334.09|3325.39|3333.29|3324.59|22
1642364280000|2022-01-16 20:18:00|3333.91|3325.21|3334.1|3325.4|3334.71|3326.01|3333.85|3325.15|35
1642364290000|2022-01-16 20:18:10|3334.09|3325.39|3332.8|3324.1|3334.09|3325.39|3332.8|3324.1|37
1642364300000|2022-01-16 20:18:20|3333.44|3324.74|3332.73|3324.03|3333.77|3325.07|3332.73|3324.03|31
1642364310000|2022-01-16 20:18:30|3333.02|3324.32|3333.37|3324.67|3333.63|3324.93|3332.68|3323.98|35
1642364320000|2022-01-16 20:18:40|3332.9|3324.2|3332.58|3323.88|3333.51|3324.81|3332.11|3323.41|24
1642364330000|2022-01-16 20:18:50|3332.39|3323.69|3333.85|3325.15|3333.91|3325.21|3332.39|3323.69|29
1642364340000|2022-01-16 20:19:00|3333.59|3324.89|3333.58|3324.88|3333.65|3324.95|3333.25|3324.55|25
1642364350000|2022-01-16 20:19:10|3333.59|3324.89|3333.55|3324.85|3333.63|3324.93|3333.44|3324.74|22
1642364360000|2022-01-16 20:19:20|3333.61|3324.91|3333.55|3324.85|3333.64|3324.94|3333.37|3324.67|24
1642364370000|2022-01-16 20:19:30|3333.64|3324.94|3333.56|3324.86|3333.64|3324.94|3333.31|3324.61|21
1642364380000|2022-01-16 20:19:40|3333.65|3324.95|3333.5|3324.8|3333.73|3325.03|3333.21|3324.51|28
1642364390000|2022-01-16 20:19:50|3333.52|3324.82|3333.59|3324.89|3333.74|3325.04|3333.26|3324.56|27
1642364400000|2022-01-16 20:20:00|3333.47|3324.77|3333.58|3324.88|3333.69|3324.99|3333.32|3324.62|34
1642364410000|2022-01-16 20:20:10|3333.4|3324.7|3332.98|3324.28|3333.64|3324.94|3332.94|3324.24|23
1642364420000|2022-01-16 20:20:20|3333.04|3324.34|3333.2|3324.5|3333.21|3324.51|3332.51|3323.81|39
1642364430000|2022-01-16 20:20:30|3333.27|3324.57|3331.79|3323.09|3333.31|3324.61|3331.08|3322.38|31
1642364440000|2022-01-16 20:20:40|3331.63|3322.93|3332.18|3323.48|3332.67|3323.97|3331.26|3322.56|29
1642364450000|2022-01-16 20:20:50|3332.16|3323.46|3331.87|3323.17|3332.28|3323.58|3331.72|3323.02|34
1642364460000|2022-01-16 20:21:00|3331.86|3323.16|3331.85|3323.15|3332.04|3323.34|3331.6|3322.9|32
1642364470000|2022-01-16 20:21:10|3331.78|3323.08|3331.84|3323.14|3331.94|3323.24|3331.57|3322.87|22
1642364480000|2022-01-16 20:21:20|3331.86|3323.16|3332.01|3323.31|3332.36|3323.66|3331.86|3323.16|27
1642364490000|2022-01-16 20:21:30|3332.02|3323.32|3331.92|3323.22|3332.19|3323.49|3331.73|3323.03|29
1642364500000|2022-01-16 20:21:40|3332.09|3323.39|3331.93|3323.23|3332.1|3323.4|3331.81|3323.11|20
1642364510000|2022-01-16 20:21:50|3332.09|3323.39|3332.3|3323.6|3332.43|3323.73|3331.83|3323.13|15
1642364520000|2022-01-16 20:22:00|3332.04|3323.34|3333.16|3324.46|3333.16|3324.46|3331.86|3323.16|18
1642364530000|2022-01-16 20:22:10|3333.18|3324.48|3334.15|3325.45|3334.83|3326.13|3333.18|3324.48|33
1642364540000|2022-01-16 20:22:20|3334.37|3325.67|3333.8|3325.1|3334.37|3325.67|3333.5|3324.8|31
1642364550000|2022-01-16 20:22:30|3333.81|3325.11|3334.11|3325.41|3334.15|3325.45|3333.81|3325.11|30
1642364560000|2022-01-16 20:22:40|3334.1|3325.4|3334.37|3325.67|3335.14|3326.44|3334|3325.3|32
1642364570000|2022-01-16 20:22:50|3334.32|3325.62|3334.08|3325.38|3334.71|3326.01|3333.67|3324.97|34
1642364580000|2022-01-16 20:23:00|3334.1|3325.4|3334.3|3325.6|3334.38|3325.68|3334.07|3325.37|31
1642364590000|2022-01-16 20:23:10|3334.31|3325.61|3333.98|3325.28|3334.31|3325.61|3333.86|3325.16|23
1642364600000|2022-01-16 20:23:20|3334.06|3325.36|3334.2|3325.5|3334.25|3325.55|3333.96|3325.26|30
1642364610000|2022-01-16 20:23:30|3334.21|3325.51|3334.47|3325.77|3334.47|3325.77|3333.61|3324.91|28
1642364620000|2022-01-16 20:23:40|3334.17|3325.47|3333.57|3324.87|3334.49|3325.79|3333.57|3324.87|33
1642364630000|2022-01-16 20:23:50|3333.98|3325.28|3333.92|3325.22|3334.5|3325.8|3333.86|3325.16|25
1642364640000|2022-01-16 20:24:00|3333.89|3325.19|3334.01|3325.31|3334.11|3325.41|3333.61|3324.91|27
1642364650000|2022-01-16 20:24:10|3334.02|3325.32|3333.99|3325.29|3334.06|3325.36|3333.98|3325.28|12
1642364660000|2022-01-16 20:24:20|3333.93|3325.23|3333.23|3324.53|3333.93|3325.23|3332.51|3323.81|37
1642364670000|2022-01-16 20:24:30|3333.39|3324.69|3333.38|3324.68|3333.42|3324.72|3333.29|3324.59|18
1642364680000|2022-01-16 20:24:40|3333.4|3324.7|3332.63|3323.93|3333.43|3324.73|3332.17|3323.47|31
1642364690000|2022-01-16 20:24:50|3332.55|3323.85|3332.36|3323.66|3332.83|3324.13|3331.74|3323.04|31
1642364700000|2022-01-16 20:25:00|3332.33|3323.63|3330.48|3321.78|3332.33|3323.63|3330.46|3321.76|33
1642364710000|2022-01-16 20:25:10|3330.6|3321.9|3330.84|3322.14|3330.84|3322.14|3330.04|3321.34|29
1642364720000|2022-01-16 20:25:20|3330.76|3322.06|3331.06|3322.36|3331.3|3322.6|3330.09|3321.39|28
1642364730000|2022-01-16 20:25:30|3331.16|3322.46|3331.21|3322.51|3331.37|3322.67|3331.14|3322.44|26
1642364740000|2022-01-16 20:25:40|3331.23|3322.53|3330.51|3321.81|3331.24|3322.54|3330.51|3321.81|34
1642364750000|2022-01-16 20:25:50|3330.86|3322.16|3330.01|3321.31|3330.95|3322.25|3329.81|3321.11|28
1642364760000|2022-01-16 20:26:00|3330.42|3321.72|3330.74|3322.04|3330.79|3322.09|3329.82|3321.12|29
1642364770000|2022-01-16 20:26:10|3330.78|3322.08|3331.16|3322.46|3331.17|3322.47|3329.5|3320.8|31
1642364780000|2022-01-16 20:26:20|3331.17|3322.47|3330.89|3322.19|3331.17|3322.47|3330.89|3322.19|11
1642364790000|2022-01-16 20:26:30|3331.18|3322.48|3330.89|3322.19|3331.31|3322.61|3330.89|3322.19|17
1642364800000|2022-01-16 20:26:40|3331.16|3322.46|3330.89|3322.19|3331.31|3322.61|3330.83|3322.13|22
1642364810000|2022-01-16 20:26:50|3331.24|3322.54|3331.69|3322.99|3331.69|3322.99|3330.83|3322.13|24
1642364820000|2022-01-16 20:27:00|3332.09|3323.39|3332.32|3323.62|3332.85|3324.15|3331.52|3322.82|23
1642364830000|2022-01-16 20:27:10|3332.35|3323.65|3333.23|3324.53|3333.23|3324.53|3331.66|3322.96|15
1642364840000|2022-01-16 20:27:20|3332.97|3324.27|3333.47|3324.77|3333.49|3324.79|3332.97|3324.27|24
1642364850000|2022-01-16 20:27:30|3333.76|3325.06|3334.01|3325.31|3334.01|3325.31|3333.3|3324.6|16
1642364860000|2022-01-16 20:27:40|3334.04|3325.34|3334.06|3325.36|3334.07|3325.37|3333.56|3324.86|21
1642364870000|2022-01-16 20:27:50|3334.03|3325.33|3334.11|3325.41|3334.12|3325.42|3333.98|3325.28|24
1642364880000|2022-01-16 20:28:00|3334.08|3325.38|3333.95|3325.25|3334.11|3325.41|3333.78|3325.08|22
1642364890000|2022-01-16 20:28:10|3333.81|3325.11|3334.19|3325.49|3334.36|3325.66|3333.74|3325.04|24
1642364900000|2022-01-16 20:28:20|3334.28|3325.58|3334.15|3325.45|3334.44|3325.74|3333.94|3325.24|26
1642364910000|2022-01-16 20:28:30|3333.98|3325.28|3335.06|3326.36|3335.06|3326.36|3333.98|3325.28|24
1642364920000|2022-01-16 20:28:40|3334.99|3326.29|3335.22|3326.52|3335.25|3326.55|3334.8|3326.1|21
1642364930000|2022-01-16 20:28:50|3335.16|3326.46|3335.71|3327.01|3335.78|3327.08|3335.07|3326.37|20
1642364940000|2022-01-16 20:29:00|3335.76|3327.06|3337.81|3329.11|3337.81|3329.11|3335.52|3326.82|28
1642364950000|2022-01-16 20:29:10|3337.93|3329.23|3337.2|3328.5|3338|3329.3|3337.05|3328.35|25
1642364960000|2022-01-16 20:29:20|3337.15|3328.45|3338.06|3329.36|3338.48|3329.78|3336.77|3328.07|33
1642364970000|2022-01-16 20:29:30|3338.28|3329.58|3338.1|3329.4|3338.62|3329.92|3337.39|3328.69|34
1642364980000|2022-01-16 20:29:40|3338.09|3329.39|3337.97|3329.27|3338.37|3329.67|3337.76|3329.06|32
1642364990000|2022-01-16 20:29:50|3338.14|3329.44|3337.29|3328.59|3338.29|3329.59|3337.17|3328.47|32
1642365000000|2022-01-16 20:30:00|3337.32|3328.62|3337.95|3329.25|3338.21|3329.51|3337.32|3328.62|33
1642365010000|2022-01-16 20:30:10|3337.94|3329.24|3339.83|3331.13|3340.04|3331.34|3337.29|3328.59|30
1642365020000|2022-01-16 20:30:20|3339.43|3330.73|3338.35|3329.65|3339.83|3331.13|3338.34|3329.64|26
1642365030000|2022-01-16 20:30:30|3338.1|3329.4|3338.07|3329.37|3338.17|3329.47|3337.35|3328.65|29
1642365040000|2022-01-16 20:30:40|3338.08|3329.38|3337.9|3329.2|3338.15|3329.45|3337.66|3328.96|22
1642365050000|2022-01-16 20:30:50|3337.91|3329.21|3337.64|3328.94|3337.91|3329.21|3337.02|3328.32|33
1642365060000|2022-01-16 20:31:00|3337.8|3329.1|3336.45|3327.75|3337.8|3329.1|3336.45|3327.75|32
1642365070000|2022-01-16 20:31:10|3336.47|3327.77|3335.34|3326.64|3336.52|3327.82|3335.34|3326.64|32
1642365080000|2022-01-16 20:31:20|3335.37|3326.67|3334.53|3325.83|3335.41|3326.71|3334.53|3325.83|21
1642365090000|2022-01-16 20:31:30|3334.54|3325.84|3334.8|3326.1|3335.01|3326.31|3334.11|3325.41|34
1642365100000|2022-01-16 20:31:40|3334.58|3325.88|3334.75|3326.05|3335.09|3326.39|3333.99|3325.29|32
1642365110000|2022-01-16 20:31:50|3334.76|3326.06|3334.8|3326.1|3335.16|3326.46|3333.91|3325.21|27
1642365120000|2022-01-16 20:32:00|3334.86|3326.16|3335.39|3326.69|3335.48|3326.78|3334.37|3325.67|32
1642365130000|2022-01-16 20:32:10|3334.74|3326.04|3335.35|3326.65|3335.45|3326.75|3334.34|3325.64|30
1642365140000|2022-01-16 20:32:20|3335.31|3326.61|3335.44|3326.74|3335.44|3326.74|3334.39|3325.69|27
1642365150000|2022-01-16 20:32:30|3335.37|3326.67|3333.36|3324.66|3335.37|3326.67|3333.36|3324.66|31
1642365160000|2022-01-16 20:32:40|3333.38|3324.68|3333.28|3324.58|3334.46|3325.76|3333.28|3324.58|28
1642365170000|2022-01-16 20:32:50|3334.14|3325.44|3333.88|3325.18|3334.38|3325.68|3333.21|3324.51|21
1642365180000|2022-01-16 20:33:00|3333.77|3325.07|3335.18|3326.48|3335.54|3326.84|3333.69|3324.99|30
1642365190000|2022-01-16 20:33:10|3335.35|3326.65|3335.69|3326.99|3335.69|3326.99|3335.13|3326.43|23
1642365200000|2022-01-16 20:33:20|3335.67|3326.97|3334.97|3326.27|3335.97|3327.27|3334.97|3326.27|19
1642365210000|2022-01-16 20:33:30|3335.82|3327.12|3334.87|3326.17|3335.82|3327.12|3334.15|3325.45|36
1642365220000|2022-01-16 20:33:40|3334.15|3325.45|3335.08|3326.38|3335.09|3326.39|3333.82|3325.12|19
1642365230000|2022-01-16 20:33:50|3335.2|3326.5|3334.06|3325.36|3335.21|3326.51|3333.84|3325.14|37
1642365240000|2022-01-16 20:34:00|3334.21|3325.51|3335.13|3326.43|3335.41|3326.71|3333.65|3324.95|33
1642365250000|2022-01-16 20:34:10|3334.24|3325.54|3334.22|3325.52|3335.33|3326.63|3333.81|3325.11|33
1642365260000|2022-01-16 20:34:20|3334.4|3325.7|3333.18|3324.48|3334.82|3326.12|3332.93|3324.23|30
1642365270000|2022-01-16 20:34:30|3333.95|3325.25|3333.6|3324.9|3334.35|3325.65|3333.34|3324.64|13
1642365280000|2022-01-16 20:34:40|3333.7|3325|3334.33|3325.63|3334.36|3325.66|3333.58|3324.88|11
1642365290000|2022-01-16 20:34:50|3334.36|3325.66|3334.91|3326.21|3334.92|3326.22|3333.71|3325.01|21
1642365300000|2022-01-16 20:35:00|3334.87|3326.17|3335.12|3326.42|3335.28|3326.58|3334.67|3325.97|26
1642365310000|2022-01-16 20:35:10|3334.77|3326.07|3335.54|3326.84|3335.67|3326.97|3334.77|3326.07|24
1642365320000|2022-01-16 20:35:20|3335.53|3326.83|3335.48|3326.78|3335.62|3326.92|3335.33|3326.63|19
1642365330000|2022-01-16 20:35:30|3335.45|3326.75|3334.98|3326.28|3335.65|3326.95|3334.98|3326.28|31
1642365340000|2022-01-16 20:35:40|3335.18|3326.48|3335.2|3326.5|3336.06|3327.36|3334.98|3326.28|29
1642365350000|2022-01-16 20:35:50|3335.24|3326.54|3334.94|3326.24|3335.97|3327.27|3334.88|3326.18|29
1642365360000|2022-01-16 20:36:00|3335.27|3326.57|3335.52|3326.82|3335.86|3327.16|3334.96|3326.26|26
1642365370000|2022-01-16 20:36:10|3335.53|3326.83|3335.64|3326.94|3335.73|3327.03|3334.87|3326.17|32
1642365380000|2022-01-16 20:36:20|3334.91|3326.21|3334.7|3326|3335.71|3327.01|3334.16|3325.46|23
1642365390000|2022-01-16 20:36:30|3334.71|3326.01|3335.63|3326.93|3335.66|3326.96|3334.71|3326.01|30
1642365400000|2022-01-16 20:36:40|3335.61|3326.91|3335.41|3326.71|3335.68|3326.98|3335.08|3326.38|23
1642365410000|2022-01-16 20:36:50|3335.42|3326.72|3335.47|3326.77|3335.47|3326.77|3335.05|3326.35|20
1642365420000|2022-01-16 20:37:00|3335.46|3326.76|3334.8|3326.1|3335.79|3327.09|3334.67|3325.97|29
1642365430000|2022-01-16 20:37:10|3334.96|3326.26|3335.41|3326.71|3335.42|3326.72|3334.48|3325.78|27
1642365440000|2022-01-16 20:37:20|3335.45|3326.75|3335.41|3326.71|3335.46|3326.76|3334.21|3325.51|24
1642365450000|2022-01-16 20:37:30|3334.48|3325.78|3335.34|3326.64|3335.52|3326.82|3334.07|3325.37|31
1642365460000|2022-01-16 20:37:40|3335.25|3326.55|3335.85|3327.15|3335.92|3327.22|3334.42|3325.72|34
1642365470000|2022-01-16 20:37:50|3335.88|3327.18|3335.74|3327.04|3335.88|3327.18|3334.75|3326.05|30
1642365480000|2022-01-16 20:38:00|3335.85|3327.15|3335.97|3327.27|3335.97|3327.27|3335.71|3327.01|25
1642365490000|2022-01-16 20:38:10|3335.99|3327.29|3336.4|3327.7|3336.47|3327.77|3335.85|3327.15|18
1642365500000|2022-01-16 20:38:20|3336.42|3327.72|3336.32|3327.62|3336.62|3327.92|3335.75|3327.05|28
1642365510000|2022-01-16 20:38:30|3336.27|3327.57|3336.32|3327.62|3336.36|3327.66|3336.27|3327.57|14
1642365520000|2022-01-16 20:38:40|3336.36|3327.66|3336.32|3327.62|3336.36|3327.66|3336.27|3327.57|10
1642365530000|2022-01-16 20:38:50|3336.14|3327.44|3336.04|3327.34|3336.62|3327.92|3335.83|3327.13|37
1642365540000|2022-01-16 20:39:00|3336.09|3327.39|3335.73|3327.03|3336.2|3327.5|3335.7|3327|27
1642365550000|2022-01-16 20:39:10|3336.01|3327.31|3336.82|3328.12|3336.85|3328.15|3336.01|3327.31|23
1642365560000|2022-01-16 20:39:20|3336.77|3328.07|3338.92|3330.22|3338.92|3330.22|3336.61|3327.91|33
1642365570000|2022-01-16 20:39:30|3338.36|3329.66|3337.84|3329.14|3339.11|3330.41|3337.35|3328.65|34
1642365580000|2022-01-16 20:39:40|3337.46|3328.76|3337.27|3328.57|3338.14|3329.44|3336.85|3328.15|32
1642365590000|2022-01-16 20:39:50|3337.2|3328.5|3336.86|3328.16|3337.39|3328.69|3336.8|3328.1|32
1642365600000|2022-01-16 20:40:00|3337.07|3328.37|3337.25|3328.55|3337.85|3329.15|3336.94|3328.24|23
1642365610000|2022-01-16 20:40:10|3337.43|3328.73|3337.51|3328.81|3337.9|3329.2|3337.25|3328.55|23
1642365620000|2022-01-16 20:40:20|3337.25|3328.55|3338.37|3328.17|3338.61|3329.01|3337.25|3327.8|21
1642365630000|2022-01-16 20:40:30|3338.48|3328.28|3338.42|3328.22|3338.52|3328.32|3338|3327.8|27
1642365640000|2022-01-16 20:40:40|3338.35|3328.15|3338.44|3328.24|3338.44|3328.24|3338|3327.8|19
1642365650000|2022-01-16 20:40:50|3338.5|3328.3|3338|3327.8|3338.52|3328.32|3338|3327.8|22
1642365660000|2022-01-16 20:41:00|3338.23|3328.03|3340.3|3330.1|3340.3|3330.1|3338|3327.8|31
1642365670000|2022-01-16 20:41:10|3340.82|3330.62|3341.03|3330.83|3341.09|3330.89|3340.36|3330.16|39
1642365680000|2022-01-16 20:41:20|3341.09|3330.89|3340.83|3330.63|3341.46|3331.26|3340.76|3330.56|32
1642365690000|2022-01-16 20:41:30|3341.17|3330.97|3340.46|3330.26|3341.18|3330.98|3339.83|3329.63|33
1642365700000|2022-01-16 20:41:40|3341.09|3330.89|3340.49|3330.29|3341.45|3331.25|3340.38|3330.18|32
1642365710000|2022-01-16 20:41:50|3340.51|3330.31|3340.64|3330.44|3341.53|3331.33|3339.72|3329.52|31
1642365720000|2022-01-16 20:42:00|3340.73|3330.53|3340.72|3330.52|3340.81|3330.61|3340.69|3330.49|24
1642365730000|2022-01-16 20:42:10|3340.76|3330.56|3339.89|3329.69|3340.77|3330.57|3339.81|3329.61|31
1642365740000|2022-01-16 20:42:20|3339.87|3329.67|3339.93|3329.73|3340.03|3329.83|3339.81|3329.61|27
1642365750000|2022-01-16 20:42:30|3339.95|3329.75|3340.04|3329.84|3340.12|3329.92|3339.76|3329.56|30
1642365760000|2022-01-16 20:42:40|3340.12|3329.92|3339.27|3329.07|3340.15|3329.95|3339.03|3328.83|29
1642365770000|2022-01-16 20:42:50|3339.25|3329.05|3338.66|3328.46|3339.38|3329.18|3338.25|3328.05|31
1642365780000|2022-01-16 20:43:00|3338.72|3328.52|3338.95|3328.75|3339.33|3329.13|3338.31|3328.11|38
1642365790000|2022-01-16 20:43:10|3339.22|3329.02|3339.44|3329.24|3339.72|3329.52|3339.08|3328.88|32
1642365800000|2022-01-16 20:43:20|3339.59|3329.39|3339.11|3328.91|3339.59|3329.39|3338.61|3328.41|34
1642365810000|2022-01-16 20:43:30|3339.19|3328.99|3339.51|3329.31|3339.51|3329.31|3338.93|3328.73|25
1642365820000|2022-01-16 20:43:40|3339.46|3329.26|3339.43|3329.23|3339.53|3329.33|3339.32|3329.12|26
1642365830000|2022-01-16 20:43:50|3339.46|3329.26|3340.61|3330.41|3340.87|3330.67|3339.37|3329.17|36
1642365840000|2022-01-16 20:44:00|3340.76|3330.56|3340.71|3330.51|3340.87|3330.67|3340.43|3330.23|31
1642365850000|2022-01-16 20:44:10|3340.6|3330.4|3339.82|3329.62|3341.31|3331.11|3339.79|3329.59|34
1642365860000|2022-01-16 20:44:20|3339.89|3329.69|3340.43|3330.23|3340.43|3330.23|3339.2|3329|28
1642365870000|2022-01-16 20:44:30|3340.52|3330.32|3341.07|3330.87|3341.07|3330.87|3340.11|3329.91|35
1642365880000|2022-01-16 20:44:40|3341.39|3331.19|3341.31|3331.11|3341.61|3331.41|3341.02|3330.82|34
1642365890000|2022-01-16 20:44:50|3341.26|3331.06|3339.95|3329.75|3341.71|3331.51|3339.66|3329.46|33
1642365900000|2022-01-16 20:45:00|3339.86|3329.66|3340.63|3330.43|3340.95|3330.75|3339.86|3329.66|31
1642365910000|2022-01-16 20:45:10|3340.64|3330.44|3340.39|3330.19|3340.94|3330.74|3339.66|3329.46|34
1642365920000|2022-01-16 20:45:20|3340.24|3330.04|3340.33|3330.13|3341.07|3330.87|3340.08|3329.88|31
1642365930000|2022-01-16 20:45:30|3340.48|3330.28|3340.35|3330.15|3341|3330.8|3340.2|3330|26
1642365940000|2022-01-16 20:45:40|3340.45|3330.25|3340.6|3330.4|3341.45|3331.25|3340.31|3330.11|33
1642365950000|2022-01-16 20:45:50|3340.79|3330.59|3340.48|3330.28|3341.04|3330.84|3340.45|3330.25|33
1642365960000|2022-01-16 20:46:00|3340.42|3330.22|3340.64|3330.44|3340.84|3330.64|3340.42|3330.22|31
1642365970000|2022-01-16 20:46:10|3340.72|3330.52|3340.39|3330.19|3340.72|3330.52|3340.08|3329.88|29
1642365980000|2022-01-16 20:46:20|3340.22|3330.02|3340.67|3330.47|3340.67|3330.47|3339.86|3329.66|26
1642365990000|2022-01-16 20:46:30|3340.68|3330.48|3340.48|3330.28|3341.36|3331.16|3340.34|3330.14|30
1642366000000|2022-01-16 20:46:40|3340.54|3330.34|3339.93|3329.73|3340.61|3330.41|3339.35|3329.15|30
1642366010000|2022-01-16 20:46:50|3340|3329.8|3340.02|3329.82|3340.61|3330.41|3339.89|3329.69|25
1642366020000|2022-01-16 20:47:00|3340.01|3329.81|3340.06|3329.86|3340.31|3330.11|3339.87|3329.67|28
1642366030000|2022-01-16 20:47:10|3340.07|3329.87|3340.42|3330.22|3340.97|3330.77|3340.07|3329.87|35
1642366040000|2022-01-16 20:47:20|3340.43|3330.23|3340.48|3330.28|3340.99|3330.79|3340.32|3330.12|26
1642366050000|2022-01-16 20:47:30|3341|3330.8|3340.42|3330.22|3341.04|3330.84|3340.37|3330.17|33
1642366060000|2022-01-16 20:47:40|3340.97|3330.77|3340.51|3330.31|3340.97|3330.77|3340.34|3330.14|34
1642366070000|2022-01-16 20:47:50|3340.91|3330.71|3340.77|3330.57|3340.91|3330.71|3340.33|3330.13|34
1642366080000|2022-01-16 20:48:00|3340.66|3330.46|3340.77|3330.57|3340.82|3330.62|3340.24|3330.04|33
1642366090000|2022-01-16 20:48:10|3340.82|3330.62|3340.91|3330.71|3340.91|3330.71|3340.24|3330.04|19
1642366100000|2022-01-16 20:48:20|3340.3|3330.1|3340.74|3330.54|3341.18|3330.98|3340.23|3330.03|33
1642366110000|2022-01-16 20:48:30|3340.67|3330.47|3340.32|3330.12|3341.04|3330.84|3340.32|3330.12|18
1642366120000|2022-01-16 20:48:40|3340.81|3330.61|3341.57|3331.37|3341.77|3331.57|3340.38|3330.18|29
1642366130000|2022-01-16 20:48:50|3341.59|3331.39|3341.34|3331.14|3341.88|3331.68|3341.15|3330.95|33
1642366140000|2022-01-16 20:49:00|3341.22|3331.02|3341.47|3331.27|3341.74|3331.54|3341.13|3330.93|27
1642366150000|2022-01-16 20:49:10|3341.8|3331.6|3341.63|3331.43|3342.38|3332.18|3341.37|3331.17|22
1642366160000|2022-01-16 20:49:20|3341.67|3331.47|3341.85|3331.65|3341.86|3331.66|3341.38|3331.18|34
1642366170000|2022-01-16 20:49:30|3341.61|3331.41|3342.37|3332.17|3342.56|3332.36|3341.51|3331.31|32
1642366180000|2022-01-16 20:49:40|3342.36|3332.16|3342.77|3332.57|3343.43|3333.23|3342.34|3332.14|35
1642366190000|2022-01-16 20:49:50|3342.8|3332.6|3343.18|3332.98|3343.25|3333.05|3342.8|3332.6|25
1642366200000|2022-01-16 20:50:00|3343.16|3332.96|3342.53|3332.33|3343.16|3332.96|3342.43|3332.23|34
1642366210000|2022-01-16 20:50:10|3342.49|3332.29|3342.66|3332.46|3342.66|3332.46|3342.47|3332.27|15
1642366220000|2022-01-16 20:50:20|3342.64|3332.44|3342.57|3332.37|3342.75|3332.55|3342.56|3332.36|12
1642366230000|2022-01-16 20:50:30|3342.58|3332.38|3342.64|3332.44|3342.68|3332.48|3342.53|3332.33|26
1642366240000|2022-01-16 20:50:40|3342.66|3332.46|3342.8|3332.6|3342.86|3332.66|3342.61|3332.41|25
1642366250000|2022-01-16 20:50:50|3342.72|3332.52|3342.77|3332.57|3342.79|3332.59|3342.64|3332.44|28
1642366260000|2022-01-16 20:51:00|3342.7|3332.5|3343.04|3332.84|3343.11|3332.91|3342.6|3332.4|32
1642366270000|2022-01-16 20:51:10|3343.07|3332.87|3342.57|3332.37|3343.26|3333.06|3342.57|3332.37|34
1642366280000|2022-01-16 20:51:20|3342.6|3332.4|3342.97|3332.77|3343.07|3332.87|3342.57|3332.37|33
1642366290000|2022-01-16 20:51:30|3342.85|3332.65|3343.16|3332.96|3343.18|3332.98|3342.68|3332.48|35
1642366300000|2022-01-16 20:51:40|3343.14|3332.94|3343.11|3332.91|3343.22|3333.02|3343.01|3332.81|26
1642366310000|2022-01-16 20:51:50|3343.1|3332.9|3342.48|3332.28|3343.25|3333.05|3342.44|3332.24|35
1642366320000|2022-01-16 20:52:00|3342.46|3332.26|3342.73|3332.53|3342.85|3332.65|3342.46|3332.26|25
1642366330000|2022-01-16 20:52:10|3342.72|3332.52|3342.68|3332.48|3342.72|3332.52|3342.61|3332.41|20
1642366340000|2022-01-16 20:52:20|3342.69|3332.49|3343|3332.8|3343.15|3332.95|3342.64|3332.44|35
1642366350000|2022-01-16 20:52:30|3342.99|3332.79|3342.98|3332.78|3343.18|3332.98|3342.92|3332.72|29
1642366360000|2022-01-16 20:52:40|3342.97|3332.77|3342.96|3332.76|3343.1|3332.9|3342.92|3332.72|23
1642366370000|2022-01-16 20:52:50|3342.9|3332.7|3342.39|3332.19|3342.9|3332.7|3342.26|3332.06|30
1642366380000|2022-01-16 20:53:00|3342.37|3332.17|3342.58|3332.38|3342.65|3332.45|3342.37|3332.17|25
1642366390000|2022-01-16 20:53:10|3342.59|3332.39|3342.47|3332.27|3342.65|3332.45|3342.44|3332.24|21
1642366400000|2022-01-16 20:53:20|3342.48|3332.28|3342.35|3332.15|3342.59|3332.39|3342.35|3332.15|24
1642366410000|2022-01-16 20:53:30|3342.37|3332.17|3341.6|3331.4|3342.44|3332.24|3341.6|3331.4|30
1642366420000|2022-01-16 20:53:40|3341.66|3331.46|3341.88|3331.68|3341.99|3331.79|3341.6|3331.4|30
1642366430000|2022-01-16 20:53:50|3341.77|3331.57|3341.73|3331.53|3341.85|3331.65|3341.63|3331.43|10
1642366440000|2022-01-16 20:54:00|3341.86|3331.66|3342.3|3332.1|3342.63|3332.43|3341.84|3331.64|35
1642366450000|2022-01-16 20:54:10|3342.33|3332.13|3341.68|3331.48|3342.34|3332.14|3341.62|3331.42|26
1642366460000|2022-01-16 20:54:20|3341.69|3331.49|3341.91|3331.71|3341.98|3331.78|3341.57|3331.37|29
1642366470000|2022-01-16 20:54:30|3341.9|3331.7|3342|3331.8|3342.08|3331.88|3341.9|3331.7|30
1642366480000|2022-01-16 20:54:40|3341.97|3331.77|3341.96|3331.76|3342.01|3331.81|3341.9|3331.7|32
1642366490000|2022-01-16 20:54:50|3341.94|3331.74|3341.77|3331.57|3341.99|3331.79|3341.65|3331.45|29
1642366500000|2022-01-16 20:55:00|3341.76|3331.56|3341.83|3331.63|3341.91|3331.71|3341.7|3331.5|19
1642366510000|2022-01-16 20:55:10|3341.87|3331.67|3341.93|3331.73|3341.94|3331.74|3341.76|3331.56|26
1642366520000|2022-01-16 20:55:20|3341.79|3331.59|3341.8|3331.6|3341.91|3331.71|3341.54|3331.34|22
1642366530000|2022-01-16 20:55:30|3341.79|3331.59|3341.63|3331.43|3341.79|3331.59|3341.52|3331.32|32
1642366540000|2022-01-16 20:55:40|3341.73|3331.53|3341.11|3330.91|3341.73|3331.53|3341.11|3330.91|34
1642366550000|2022-01-16 20:55:50|3341.09|3330.89|3340.73|3330.53|3341.09|3330.89|3340.67|3330.47|29
1642366560000|2022-01-16 20:56:00|3340.74|3330.54|3340.3|3330.1|3340.81|3330.61|3340.26|3330.06|29
1642366570000|2022-01-16 20:56:10|3340.32|3330.12|3340.62|3330.42|3340.65|3330.45|3340.23|3330.03|14
1642366580000|2022-01-16 20:56:20|3340.61|3330.41|3340.37|3330.17|3340.77|3330.57|3340.36|3330.16|30
1642366590000|2022-01-16 20:56:30|3340.31|3330.11|3340.27|3330.07|3340.35|3330.15|3339.95|3329.75|26
1642366600000|2022-01-16 20:56:40|3340.29|3330.09|3340.18|3329.98|3340.46|3330.26|3339.73|3329.53|29
1642366610000|2022-01-16 20:56:50|3340.13|3329.93|3340.19|3329.99|3340.27|3330.07|3340.1|3329.9|16
1642366620000|2022-01-16 20:57:00|3340.14|3329.94|3340.06|3329.86|3340.28|3330.08|3340.05|3329.85|31
1642366630000|2022-01-16 20:57:10|3340.05|3329.85|3340.16|3329.96|3340.21|3330.01|3340.05|3329.85|19
1642366640000|2022-01-16 20:57:20|3340.17|3329.97|3339.78|3329.58|3340.17|3329.97|3339.78|3329.58|12
1642366650000|2022-01-16 20:57:30|3339.76|3329.56|3339.65|3329.45|3339.9|3329.7|3339.65|3329.45|27
1642366660000|2022-01-16 20:57:40|3339.63|3329.43|3339.61|3329.41|3339.65|3329.45|3339.53|3329.33|19
1642366670000|2022-01-16 20:57:50|3339.6|3329.4|3339.61|3329.41|3339.67|3329.47|3339.47|3329.27|26
1642366680000|2022-01-16 20:58:00|3339.56|3329.36|3339.59|3329.39|3339.73|3329.53|3339.47|3329.27|29
1642366690000|2022-01-16 20:58:10|3339.52|3329.32|3339.52|3329.32|3339.59|3329.39|3339.29|3329.09|22
1642366700000|2022-01-16 20:58:20|3339.54|3329.34|3339.52|3329.32|3339.55|3329.35|3339.48|3329.28|14
1642366710000|2022-01-16 20:58:30|3339.55|3329.35|3338.99|3328.79|3340|3329.8|3338.99|3328.79|31
1642366720000|2022-01-16 20:58:40|3339.23|3329.03|3339.23|3329.03|3339.26|3329.06|3339.19|3328.99|14
1642366730000|2022-01-16 20:58:50|3339.19|3328.99|3339.34|3329.14|3339.34|3329.14|3339.18|3328.98|25
1642366740000|2022-01-16 20:59:00|3339.33|3329.13|3339.38|3329.18|3339.42|3329.22|3339.28|3329.08|19
1642366750000|2022-01-16 20:59:10|3339.39|3329.19|3339.41|3329.21|3339.41|3329.21|3339.36|3329.16|20
1642366760000|2022-01-16 20:59:20|3339.39|3329.19|3339.42|3329.22|3339.42|3329.22|3339.38|3329.18|12
1642366770000|2022-01-16 20:59:30|3339.4|3329.2|3339.58|3329.38|3339.62|3329.42|3339.23|3329.03|24
1642366780000|2022-01-16 20:59:40|3339.61|3329.41|3339.57|3329.37|3339.77|3329.57|3339.55|3329.35|28
1642366790000|2022-01-16 20:59:50|3339.78|3329.58|3339.69|3329.49|3339.8|3329.6|3339.68|3329.48|21
1642366800000|2022-01-16 21:00:00|3339.72|3329.52|3339.76|3329.56|3339.82|3329.62|3339.59|3329.39|21
1642366810000|2022-01-16 21:00:10|3339.79|3329.59|3339.88|3329.68|3339.88|3329.68|3339.78|3329.58|15
1642366820000|2022-01-16 21:00:20|3339.85|3329.65|3340.73|3330.53|3340.73|3330.53|3339.77|3329.57|16
1642366830000|2022-01-16 21:00:30|3340.78|3330.58|3340.65|3330.45|3340.9|3330.7|3340.65|3330.45|16
1642366840000|2022-01-16 21:00:40|3340.75|3330.55|3341.13|3330.93|3341.13|3330.93|3340.67|3330.47|27
1642366850000|2022-01-16 21:00:50|3341.15|3330.95|3341.93|3331.73|3342.11|3331.91|3341.09|3330.89|27
1642366860000|2022-01-16 21:01:00|3341.99|3331.79|3341.97|3331.77|3342.11|3331.91|3341.88|3331.68|26
1642366870000|2022-01-16 21:01:10|3342.09|3331.89|3342.16|3331.96|3342.18|3331.98|3341.9|3331.7|18
1642366880000|2022-01-16 21:01:20|3342.2|3332|3342.39|3332.19|3342.4|3332.2|3342.12|3331.92|22
1642366890000|2022-01-16 21:01:30|3342.55|3332.35|3343.22|3333.02|3343.39|3333.19|3342.55|3332.35|29
1642366900000|2022-01-16 21:01:40|3343.13|3332.93|3343.15|3332.95|3343.28|3333.08|3343.03|3332.83|35
1642366910000|2022-01-16 21:01:50|3343.17|3332.97|3343.26|3333.06|3343.33|3333.13|3343.15|3332.95|25
1642366920000|2022-01-16 21:02:00|3343.36|3333.16|3343.15|3332.95|3343.37|3333.17|3343|3332.8|19
1642366930000|2022-01-16 21:02:10|3343.32|3333.12|3343.69|3333.49|3343.69|3333.49|3343.32|3333.12|28
1642366940000|2022-01-16 21:02:20|3343.66|3333.46|3343.58|3333.38|3343.69|3333.49|3343.48|3333.28|27
1642366950000|2022-01-16 21:02:30|3343.6|3333.4|3343.54|3333.34|3343.69|3333.49|3343.52|3333.32|18
1642366960000|2022-01-16 21:02:40|3343.67|3333.47|3343.42|3333.22|3343.69|3333.49|3343.41|3333.21|26
1642366970000|2022-01-16 21:02:50|3343.43|3333.23|3343.53|3333.33|3343.53|3333.33|3343.33|3333.13|34
1642366980000|2022-01-16 21:03:00|3343.52|3333.32|3343.55|3333.35|3343.71|3333.51|3343.48|3333.28|28
1642366990000|2022-01-16 21:03:10|3343.6|3333.4|3343.21|3333.01|3343.64|3333.44|3342.98|3332.78|34
1642367000000|2022-01-16 21:03:20|3343.14|3332.94|3343.14|3332.94|3343.26|3333.06|3343.12|3332.92|24
1642367010000|2022-01-16 21:03:30|3343.16|3332.96|3343.19|3332.99|3343.28|3333.08|3342.99|3332.79|20
1642367020000|2022-01-16 21:03:40|3343.18|3332.98|3342.12|3331.92|3343.19|3332.99|3342.1|3331.9|30
1642367030000|2022-01-16 21:03:50|3342.07|3331.87|3341.74|3331.54|3342.24|3332.04|3341.65|3331.45|33
1642367040000|2022-01-16 21:04:00|3341.63|3331.43|3341.57|3331.37|3341.65|3331.45|3341.32|3331.12|19
1642367050000|2022-01-16 21:04:10|3341.54|3331.34|3340.68|3330.48|3341.57|3331.37|3340.61|3330.41|29
1642367060000|2022-01-16 21:04:20|3340.56|3330.36|3340.39|3330.19|3340.66|3330.46|3340.34|3330.14|28
1642367070000|2022-01-16 21:04:30|3340.4|3330.2|3340.34|3330.14|3340.4|3330.2|3340.2|3330|27
1642367080000|2022-01-16 21:04:40|3340.37|3330.17|3340.44|3330.24|3340.44|3330.24|3340.29|3330.09|27
1642367090000|2022-01-16 21:04:50|3340.39|3330.19|3340.55|3330.35|3340.55|3330.35|3340.34|3330.14|15
1642367100000|2022-01-16 21:05:00|3340.54|3330.34|3340.56|3330.36|3340.58|3330.38|3340.47|3330.27|15
1642367110000|2022-01-16 21:05:10|3340.57|3330.37|3340.58|3330.38|3340.66|3330.46|3340.52|3330.32|28
1642367120000|2022-01-16 21:05:20|3340.57|3330.37|3340.12|3329.92|3340.58|3330.38|3340.09|3329.89|16
1642367130000|2022-01-16 21:05:30|3340.07|3329.87|3339.57|3329.37|3340.07|3329.87|3339.57|3329.37|26
1642367140000|2022-01-16 21:05:40|3339.6|3329.4|3339.65|3329.45|3339.75|3329.55|3339.56|3329.36|28
1642367150000|2022-01-16 21:05:50|3339.61|3329.41|3339.26|3329.06|3339.61|3329.41|3339.11|3328.91|31
1642367160000|2022-01-16 21:06:00|3339.25|3329.05|3337.95|3327.75|3339.31|3329.11|3337.95|3327.75|31
1642367170000|2022-01-16 21:06:10|3337.93|3327.73|3336.29|3326.09|3337.94|3327.74|3336.29|3326.09|30
1642367180000|2022-01-16 21:06:20|3336.3|3326.1|3335.34|3325.14|3336.47|3326.27|3335.26|3325.06|35
1642367190000|2022-01-16 21:06:30|3335.28|3325.08|3334.43|3324.23|3335.29|3325.09|3334.39|3324.19|26
1642367200000|2022-01-16 21:06:40|3334.47|3324.27|3334.64|3324.44|3334.66|3324.46|3334.38|3324.18|30
1642367210000|2022-01-16 21:06:50|3334.63|3324.43|3334.65|3324.45|3334.73|3324.53|3334.63|3324.43|28
1642367220000|2022-01-16 21:07:00|3334.7|3324.5|3334.69|3324.49|3334.8|3324.6|3334.69|3324.49|24
1642367230000|2022-01-16 21:07:10|3334.68|3324.48|3333.76|3323.56|3334.74|3324.54|3333.75|3323.55|21
1642367240000|2022-01-16 21:07:20|3333.77|3323.57|3333.54|3323.34|3333.8|3323.6|3333.44|3323.24|29
1642367250000|2022-01-16 21:07:30|3333.53|3323.33|3334.17|3323.97|3334.17|3323.97|3333.46|3323.26|33
1642367260000|2022-01-16 21:07:40|3334.23|3324.03|3334.44|3324.24|3334.47|3324.27|3334.2|3324|30
1642367270000|2022-01-16 21:07:50|3334.45|3324.25|3334.44|3324.24|3334.48|3324.28|3334.33|3324.13|30
1642367280000|2022-01-16 21:08:00|3334.43|3324.23|3334.54|3324.34|3334.54|3324.34|3334.39|3324.19|25
1642367290000|2022-01-16 21:08:10|3334.56|3324.36|3335.85|3325.65|3335.85|3325.65|3334.56|3324.36|23
1642367300000|2022-01-16 21:08:20|3335.81|3325.61|3335.01|3324.81|3335.81|3325.61|3334.92|3324.72|33
1642367310000|2022-01-16 21:08:30|3335.07|3324.87|3335.04|3324.84|3335.11|3324.91|3334.98|3324.78|24
1642367320000|2022-01-16 21:08:40|3335.05|3324.85|3335.07|3324.87|3335.09|3324.89|3335.03|3324.83|20
1642367330000|2022-01-16 21:08:50|3335.05|3324.85|3335.65|3325.45|3335.65|3325.45|3335.05|3324.85|14
1642367340000|2022-01-16 21:09:00|3335.66|3325.46|3335.44|3325.24|3335.66|3325.46|3335.44|3325.24|24
1642367350000|2022-01-16 21:09:10|3335.43|3325.23|3335.66|3325.46|3335.71|3325.51|3335.43|3325.23|20
1642367360000|2022-01-16 21:09:20|3335.71|3325.51|3335.6|3325.4|3335.72|3325.52|3335.56|3325.36|24
1642367370000|2022-01-16 21:09:30|3335.62|3325.42|3335.22|3325.02|3335.62|3325.42|3335.13|3324.93|22
1642367380000|2022-01-16 21:09:40|3335.23|3325.03|3335.66|3325.46|3335.75|3325.55|3335.14|3324.94|28
1642367390000|2022-01-16 21:09:50|3335.7|3325.5|3335.7|3325.5|3335.72|3325.52|3335.68|3325.48|10
1642367400000|2022-01-16 21:10:00|3335.69|3325.49|3335.75|3325.55|3335.75|3325.55|3335.67|3325.47|18
1642367410000|2022-01-16 21:10:10|3335.76|3325.56|3335.63|3325.43|3336.4|3326.2|3335.63|3325.43|21
1642367420000|2022-01-16 21:10:20|3335.64|3325.44|3335.75|3325.55|3335.84|3325.64|3335.64|3325.44|20
1642367430000|2022-01-16 21:10:30|3335.74|3325.54|3335.72|3325.52|3335.86|3325.66|3335.69|3325.49|11
1642367440000|2022-01-16 21:10:40|3335.7|3325.5|3335.74|3325.54|3335.86|3325.66|3335.69|3325.49|28
1642367450000|2022-01-16 21:10:50|3335.77|3325.57|3336.15|3325.95|3336.15|3325.95|3335.77|3325.57|22
1642367460000|2022-01-16 21:11:00|3336.14|3325.94|3336.21|3326.01|3336.21|3326.01|3336.08|3325.88|25
1642367470000|2022-01-16 21:11:10|3336.15|3325.95|3336.06|3325.86|3336.24|3326.04|3336.02|3325.82|17
1642367480000|2022-01-16 21:11:20|3336.03|3325.83|3336.05|3325.85|3336.08|3325.88|3336|3325.8|24
1642367490000|2022-01-16 21:11:30|3336.02|3325.82|3336.1|3325.9|3336.18|3325.98|3336|3325.8|16
1642367500000|2022-01-16 21:11:40|3336.09|3325.89|3335.44|3325.24|3336.19|3325.99|3335.44|3325.24|30
1642367510000|2022-01-16 21:11:50|3335.46|3325.26|3335.59|3325.39|3335.61|3325.41|3335.46|3325.26|16
1642367520000|2022-01-16 21:12:00|3335.57|3325.37|3335.56|3325.36|3335.62|3325.42|3335.55|3325.35|9
1642367530000|2022-01-16 21:12:10|3335.57|3325.37|3335.61|3325.41|3335.61|3325.41|3335.57|3325.37|3
1642367540000|2022-01-16 21:12:20|3335.59|3325.39|3335.57|3325.37|3335.59|3325.39|3335.56|3325.36|4
1642367550000|2022-01-16 21:12:30|3335.56|3325.36|3335.58|3325.38|3335.58|3325.38|3335.55|3325.35|5
1642367560000|2022-01-16 21:12:40|3335.54|3325.34|3335.57|3325.37|3335.59|3325.39|3335.54|3325.34|6
1642367570000|2022-01-16 21:12:50|3335.62|3325.42|3335.62|3325.42|3335.62|3325.42|3335.62|3325.42|1
1642367580000|2022-01-16 21:13:00|3335.6|3325.4|3335.59|3325.39|3335.62|3325.42|3335.59|3325.39|8
1642367590000|2022-01-16 21:13:10|3335.61|3325.41|3335.48|3325.28|3335.61|3325.41|3335.44|3325.24|7
1642367600000|2022-01-16 21:13:20|3335.79|3325.59|3336.24|3326.04|3336.27|3326.07|3335.79|3325.59|29
1642367610000|2022-01-16 21:13:30|3336.22|3326.02|3336.28|3326.08|3336.28|3326.08|3336.22|3326.02|3
1642367620000|2022-01-16 21:13:40|3336.24|3326.04|3336.04|3325.84|3336.3|3326.1|3336.03|3325.83|19
1642367630000|2022-01-16 21:13:50|3336.06|3325.86|3335.86|3325.66|3336.06|3325.86|3335.81|3325.61|27
1642367640000|2022-01-16 21:14:00|3335.83|3325.63|3335.9|3325.7|3335.94|3325.74|3335.83|3325.63|22
1642367650000|2022-01-16 21:14:10|3335.89|3325.69|3336.45|3326.25|3336.47|3326.27|3335.87|3325.67|26
1642367660000|2022-01-16 21:14:20|3336.41|3326.21|3336.36|3326.16|3336.51|3326.31|3336.28|3326.08|28
1642367670000|2022-01-16 21:14:30|3336.39|3326.19|3335.63|3325.43|3336.4|3326.2|3335.63|3325.43|24
1642367680000|2022-01-16 21:14:40|3335.66|3325.46|3335.84|3325.64|3335.92|3325.72|3335.59|3325.39|33
1642367690000|2022-01-16 21:14:50|3335.9|3325.7|3336.09|3325.89|3336.17|3325.97|3335.9|3325.7|23
1642367700000|2022-01-16 21:15:00|3336.05|3325.85|3336.43|3326.23|3336.43|3326.23|3336.03|3325.83|20
1642367710000|2022-01-16 21:15:10|3336.47|3326.27|3336.33|3326.13|3336.47|3326.27|3336.29|3326.09|17
1642367720000|2022-01-16 21:15:20|3336.28|3326.08|3336.32|3326.12|3336.33|3326.13|3336.27|3326.07|17
1642367730000|2022-01-16 21:15:30|3336.3|3326.1|3336.38|3326.18|3336.38|3326.18|3336.3|3326.1|10
1642367740000|2022-01-16 21:15:40|3336.36|3326.16|3336.35|3326.15|3336.4|3326.2|3336.32|3326.12|13
1642367750000|2022-01-16 21:15:50|3336.38|3326.18|3336.37|3326.17|3336.46|3326.26|3336.34|3326.14|21
1642367760000|2022-01-16 21:16:00|3336.4|3326.2|3337.23|3327.03|3337.38|3327.18|3336.36|3326.16|23
1642367770000|2022-01-16 21:16:10|3337.31|3327.11|3337.36|3327.16|3337.44|3327.24|3337.14|3326.94|21
1642367780000|2022-01-16 21:16:20|3337.34|3327.14|3337.6|3327.4|3337.64|3327.44|3337.34|3327.14|20
1642367790000|2022-01-16 21:16:30|3337.53|3327.33|3337.54|3327.34|3337.62|3327.42|3337.48|3327.28|26
1642367800000|2022-01-16 21:16:40|3337.57|3327.37|3335.64|3325.44|3337.57|3327.37|3335.64|3325.44|33
1642367810000|2022-01-16 21:16:50|3335.66|3325.46|3335.93|3325.73|3336.01|3325.81|3335.62|3325.42|22
1642367820000|2022-01-16 21:17:00|3335.89|3325.69|3336.57|3326.37|3336.75|3326.55|3335.82|3325.62|29
1642367830000|2022-01-16 21:17:10|3336.51|3326.31|3335.83|3325.63|3336.51|3326.31|3335.63|3325.43|33
1642367840000|2022-01-16 21:17:20|3335.84|3325.64|3336|3325.8|3336.1|3325.9|3335.84|3325.64|12
1642367850000|2022-01-16 21:17:30|3336.01|3325.81|3335.94|3325.74|3336.06|3325.86|3335.94|3325.74|28
1642367860000|2022-01-16 21:17:40|3335.93|3325.73|3336.11|3325.91|3336.36|3326.16|3335.9|3325.7|33
1642367870000|2022-01-16 21:17:50|3336.23|3326.03|3336.37|3326.17|3336.44|3326.24|3336.21|3326.01|29
1642367880000|2022-01-16 21:18:00|3336.39|3326.19|3336.21|3326.01|3336.39|3326.19|3336.18|3325.98|20
1642367890000|2022-01-16 21:18:10|3336.26|3326.06|3336.24|3326.04|3336.32|3326.12|3336.15|3325.95|25
1642367900000|2022-01-16 21:18:20|3336.07|3325.87|3336.21|3326.01|3336.28|3326.08|3336.07|3325.87|23
1642367910000|2022-01-16 21:18:30|3336.2|3326|3336.4|3326.2|3336.53|3326.33|3336.19|3325.99|24
1642367920000|2022-01-16 21:18:40|3336.28|3326.08|3336.27|3326.07|3336.41|3326.21|3336.21|3326.01|27
1642367930000|2022-01-16 21:18:50|3336.21|3326.01|3336.48|3326.28|3336.48|3326.28|3336.19|3325.99|28
1642367940000|2022-01-16 21:19:00|3336.46|3326.26|3337.37|3327.17|3337.56|3327.36|3336.28|3326.08|24
1642367950000|2022-01-16 21:19:10|3337.45|3327.25|3337.92|3327.72|3337.92|3327.72|3337.45|3327.25|18
1642367960000|2022-01-16 21:19:20|3338.2|3328|3337.57|3327.37|3338.48|3328.28|3337.48|3327.28|27
1642367970000|2022-01-16 21:19:30|3337.49|3327.29|3337.92|3327.72|3337.94|3327.74|3337.47|3327.27|31
1642367980000|2022-01-16 21:19:40|3337.95|3327.75|3337.14|3326.94|3337.96|3327.76|3337.14|3326.94|30
1642367990000|2022-01-16 21:19:50|3337.24|3327.04|3337.38|3327.18|3337.61|3327.41|3337.13|3326.93|35
1642368000000|2022-01-16 21:20:00|3337.32|3327.12|3337.88|3327.68|3337.96|3327.76|3337.32|3327.12|22
1642368010000|2022-01-16 21:20:10|3337.89|3327.69|3341.55|3331.35|3342.01|3331.81|3337.57|3327.37|38
1642368020000|2022-01-16 21:20:20|3341.52|3331.32|3341.5|3331.3|3341.62|3331.42|3341.17|3330.97|29
1642368030000|2022-01-16 21:20:30|3341.48|3331.28|3341.37|3331.17|3341.56|3331.36|3341.37|3331.17|28
1642368040000|2022-01-16 21:20:40|3341.38|3331.18|3340.56|3330.36|3341.58|3331.38|3340.56|3330.36|37
1642368050000|2022-01-16 21:20:50|3340.59|3330.39|3340.62|3330.42|3340.67|3330.47|3340.56|3330.36|24
1642368060000|2022-01-16 21:21:00|3340.61|3330.41|3339.97|3329.77|3340.82|3330.62|3339.89|3329.69|28
1642368070000|2022-01-16 21:21:10|3339.96|3329.76|3340.07|3329.87|3340.16|3329.96|3339.96|3329.76|29
1642368080000|2022-01-16 21:21:20|3340.14|3329.94|3340.32|3330.12|3340.43|3330.23|3340.03|3329.83|23
1642368090000|2022-01-16 21:21:30|3340.42|3330.22|3340.28|3330.08|3340.43|3330.23|3340.23|3330.03|28
1642368100000|2022-01-16 21:21:40|3340.29|3330.09|3340.23|3330.03|3340.38|3330.18|3340.23|3330.03|27
1642368110000|2022-01-16 21:21:50|3340.28|3330.08|3340.28|3330.08|3340.4|3330.2|3340.23|3330.03|17
1642368120000|2022-01-16 21:22:00|3340.27|3330.07|3340.67|3330.47|3340.67|3330.47|3340.21|3330.01|22
1642368130000|2022-01-16 21:22:10|3340.6|3330.4|3340.41|3330.21|3340.73|3330.53|3340.38|3330.18|31
1642368140000|2022-01-16 21:22:20|3340.39|3330.19|3339.6|3329.4|3340.4|3330.2|3339.46|3329.26|34
1642368150000|2022-01-16 21:22:30|3339.59|3329.39|3339.81|3329.61|3339.82|3329.62|3339.55|3329.35|25
1642368160000|2022-01-16 21:22:40|3339.84|3329.64|3340.17|3329.97|3340.2|3330|3339.77|3329.57|23
1642368170000|2022-01-16 21:22:50|3340.13|3329.93|3340.17|3329.97|3340.22|3330.02|3340.1|3329.9|22
1642368180000|2022-01-16 21:23:00|3340.16|3329.96|3340.18|3329.98|3340.24|3330.04|3340.15|3329.95|28
1642368190000|2022-01-16 21:23:10|3340.2|3330|3339.68|3329.48|3340.23|3330.03|3339.68|3329.48|22
1642368200000|2022-01-16 21:23:20|3339.67|3329.47|3339.66|3329.46|3339.69|3329.49|3339.61|3329.41|22
1642368210000|2022-01-16 21:23:30|3339.67|3329.47|3339.91|3329.71|3339.94|3329.74|3339.55|3329.35|24
1642368220000|2022-01-16 21:23:40|3339.93|3329.73|3339.87|3329.67|3339.93|3329.73|3339.8|3329.6|30
1642368230000|2022-01-16 21:23:50|3339.86|3329.66|3339.64|3329.44|3339.92|3329.72|3339.59|3329.39|26
1642368240000|2022-01-16 21:24:00|3339.65|3329.45|3339.55|3329.35|3339.65|3329.45|3339.52|3329.32|15
1642368250000|2022-01-16 21:24:10|3339.54|3329.34|3339.56|3329.36|3339.59|3329.39|3339.49|3329.29|23
1642368260000|2022-01-16 21:24:20|3339.52|3329.32|3339.63|3329.43|3339.67|3329.47|3339.52|3329.32|23
1642368270000|2022-01-16 21:24:30|3339.65|3329.45|3339.64|3329.44|3339.67|3329.47|3339.54|3329.34|32
1642368280000|2022-01-16 21:24:40|3339.63|3329.43|3339.72|3329.52|3339.72|3329.52|3339.52|3329.32|29
1642368290000|2022-01-16 21:24:50|3339.69|3329.49|3340.17|3329.97|3340.21|3330.01|3339.69|3329.49|14
1642368300000|2022-01-16 21:25:00|3340.18|3329.98|3340.15|3329.95|3340.19|3329.99|3340.07|3329.87|21
1642368310000|2022-01-16 21:25:10|3340.14|3329.94|3339.99|3329.79|3340.14|3329.94|3339.99|3329.79|27
1642368320000|2022-01-16 21:25:20|3340.03|3329.83|3338.81|3328.61|3340.05|3329.85|3338.78|3328.58|30
1642368330000|2022-01-16 21:25:30|3338.76|3328.56|3338.71|3328.51|3338.99|3328.79|3338.63|3328.43|31
1642368340000|2022-01-16 21:25:40|3338.68|3328.48|3339.67|3329.47|3339.76|3329.56|3338.46|3328.26|34
1642368350000|2022-01-16 21:25:50|3339.66|3329.46|3339.18|3328.98|3339.7|3329.5|3339.09|3328.89|34
1642368360000|2022-01-16 21:26:00|3339.14|3328.94|3338.41|3328.21|3339.14|3328.94|3338.01|3327.81|32
1642368370000|2022-01-16 21:26:10|3338.33|3328.13|3338.25|3328.05|3338.65|3328.45|3338.14|3327.94|31
1642368380000|2022-01-16 21:26:20|3338.23|3328.03|3338.49|3328.29|3338.49|3328.29|3338.18|3327.98|33
1642368390000|2022-01-16 21:26:30|3338.42|3328.22|3339.15|3328.95|3339.2|3329|3338.37|3328.17|32
1642368400000|2022-01-16 21:26:40|3339.18|3328.98|3339.28|3329.08|3339.32|3329.12|3338.98|3328.78|26
1642368410000|2022-01-16 21:26:50|3339.15|3328.95|3339.66|3329.46|3339.66|3329.46|3339.11|3328.91|18
1642368420000|2022-01-16 21:27:00|3339.65|3329.45|3339.75|3329.55|3339.97|3329.77|3339.51|3329.31|30
1642368430000|2022-01-16 21:27:10|3339.8|3329.6|3340.33|3330.13|3340.33|3330.13|3339.7|3329.5|21
1642368440000|2022-01-16 21:27:20|3340.37|3330.17|3340.17|3329.97|3340.4|3330.2|3339.64|3329.44|29
1642368450000|2022-01-16 21:27:30|3340.07|3329.87|3340.02|3329.82|3340.21|3330.01|3339.74|3329.54|30
1642368460000|2022-01-16 21:27:40|3340|3329.8|3340.4|3330.2|3340.4|3330.2|3339.64|3329.44|31
1642368470000|2022-01-16 21:27:50|3340.41|3330.21|3340.42|3330.22|3340.42|3330.22|3340.25|3330.05|18
1642368480000|2022-01-16 21:28:00|3340.26|3330.06|3340.15|3329.95|3340.28|3330.08|3340.09|3329.89|22
1642368490000|2022-01-16 21:28:10|3340.19|3329.99|3340.16|3329.96|3340.26|3330.06|3340.11|3329.91|24
1642368500000|2022-01-16 21:28:20|3340.2|3330|3340.33|3330.13|3340.33|3330.13|3340.11|3329.91|30
1642368510000|2022-01-16 21:28:30|3340.34|3330.14|3340.25|3330.05|3340.34|3330.14|3340.25|3330.05|24
1642368520000|2022-01-16 21:28:40|3340.26|3330.06|3340.01|3329.81|3340.32|3330.12|3339.96|3329.76|25
1642368530000|2022-01-16 21:28:50|3339.98|3329.78|3340.28|3330.08|3340.36|3330.16|3339.94|3329.74|25
1642368540000|2022-01-16 21:29:00|3340.3|3330.1|3339.98|3329.78|3340.35|3330.15|3339.98|3329.78|25
1642368550000|2022-01-16 21:29:10|3339.96|3329.76|3339.76|3329.56|3339.96|3329.76|3339.62|3329.42|18
1642368560000|2022-01-16 21:29:20|3339.73|3329.53|3339.21|3329.01|3339.76|3329.56|3339.02|3328.82|22
1642368570000|2022-01-16 21:29:30|3339.23|3329.03|3339.35|3329.15|3339.4|3329.2|3339.22|3329.02|16
1642368580000|2022-01-16 21:29:40|3339.66|3329.46|3339.75|3329.55|3339.99|3329.79|3339.65|3329.45|21
1642368590000|2022-01-16 21:29:50|3339.74|3329.54|3339.74|3329.54|3339.92|3329.72|3339.68|3329.48|23
1642368600000|2022-01-16 21:30:00|3339.64|3329.44|3339.65|3329.45|3339.95|3329.75|3339.62|3329.42|22
1642368610000|2022-01-16 21:30:10|3339.72|3329.52|3339.83|3329.63|3339.89|3329.69|3339.65|3329.45|21
1642368620000|2022-01-16 21:30:20|3339.88|3329.68|3339.71|3329.51|3339.88|3329.68|3339.71|3329.51|27
1642368630000|2022-01-16 21:30:30|3339.68|3329.48|3339.83|3329.63|3339.83|3329.63|3339.68|3329.48|13
1642368640000|2022-01-16 21:30:40|3339.82|3329.62|3339.41|3329.21|3339.83|3329.63|3339.29|3329.09|19
1642368650000|2022-01-16 21:30:50|3339.4|3329.2|3339.66|3329.46|3339.77|3329.57|3339.35|3329.15|25
1642368660000|2022-01-16 21:31:00|3339.72|3329.52|3339.02|3328.82|3339.91|3329.71|3338.9|3328.7|34
1642368670000|2022-01-16 21:31:10|3339.04|3328.84|3339.21|3329.01|3339.28|3329.08|3338.92|3328.72|21
1642368680000|2022-01-16 21:31:20|3339.22|3329.02|3339.29|3329.09|3339.41|3329.21|3339.22|3329.02|16
1642368690000|2022-01-16 21:31:30|3339.32|3329.12|3340.09|3329.89|3340.09|3329.89|3339.32|3329.12|19
1642368700000|2022-01-16 21:31:40|3340.1|3329.9|3339.2|3329|3340.11|3329.91|3339.2|3329|33
1642368710000|2022-01-16 21:31:50|3339.3|3329.1|3337.74|3327.54|3339.3|3329.1|3337.64|3327.44|22
1642368720000|2022-01-16 21:32:00|3337.72|3327.52|3337.72|3327.52|3337.9|3327.7|3337.71|3327.51|20
1642368730000|2022-01-16 21:32:10|3337.76|3327.56|3337.76|3327.56|3337.84|3327.64|3337.7|3327.5|30
1642368740000|2022-01-16 21:32:20|3337.78|3327.58|3337.75|3327.55|3337.78|3327.58|3337.66|3327.46|8
1642368750000|2022-01-16 21:32:30|3337.74|3327.54|3337.74|3327.54|3337.75|3327.55|3337.6|3327.4|11
1642368760000|2022-01-16 21:32:40|3337.7|3327.5|3336.94|3326.74|3337.7|3327.5|3336.94|3326.74|21
1642368770000|2022-01-16 21:32:50|3336.92|3326.72|3336.69|3326.49|3336.94|3326.74|3336.69|3326.49|27
1642368780000|2022-01-16 21:33:00|3336.66|3326.46|3336.95|3326.75|3336.99|3326.79|3336.63|3326.43|26
1642368790000|2022-01-16 21:33:10|3336.96|3326.76|3337.15|3326.95|3337.47|3327.27|3336.96|3326.76|26
1642368800000|2022-01-16 21:33:20|3337.16|3326.96|3337.37|3327.17|3337.37|3327.17|3337.15|3326.95|13
1642368810000|2022-01-16 21:33:30|3337.33|3327.13|3337.17|3326.97|3337.43|3327.23|3337.17|3326.97|27
1642368820000|2022-01-16 21:33:40|3337.18|3326.98|3337.23|3327.03|3337.26|3327.06|3337.18|3326.98|11
1642368830000|2022-01-16 21:33:50|3337.32|3327.12|3337.38|3327.18|3337.58|3327.38|3337.32|3327.12|16
1642368840000|2022-01-16 21:34:00|3337.35|3327.15|3337.52|3327.32|3337.52|3327.32|3337.31|3327.11|16
1642368850000|2022-01-16 21:34:10|3337.69|3327.49|3336.54|3326.34|3337.69|3327.49|3336.54|3326.34|22
1642368860000|2022-01-16 21:34:20|3336.64|3326.44|3337.04|3326.84|3337.04|3326.84|3336.64|3326.44|24
1642368870000|2022-01-16 21:34:30|3336.99|3326.79|3337.23|3327.03|3337.23|3327.03|3336.99|3326.79|14
1642368880000|2022-01-16 21:34:40|3337.24|3327.04|3337.62|3327.42|3337.62|3327.42|3337.24|3327.04|13
1642368890000|2022-01-16 21:34:50|3337.61|3327.41|3338.01|3327.81|3338.07|3327.87|3337.55|3327.35|26
1642368900000|2022-01-16 21:35:00|3338.05|3327.85|3337.59|3327.39|3338.05|3327.85|3337.57|3327.37|24
1642368910000|2022-01-16 21:35:10|3337.56|3327.36|3337.62|3327.42|3337.63|3327.43|3337.52|3327.32|8
1642368920000|2022-01-16 21:35:20|3337.69|3327.49|3337.89|3327.69|3337.9|3327.7|3337.54|3327.34|26
1642368930000|2022-01-16 21:35:30|3337.86|3327.66|3338.16|3327.96|3338.3|3328.1|3337.83|3327.63|30
1642368940000|2022-01-16 21:35:40|3338.19|3327.99|3338.61|3328.41|3338.61|3328.41|3338.19|3327.99|5
1642368950000|2022-01-16 21:35:50|3338.68|3328.48|3339.68|3329.48|3339.76|3329.56|3338.6|3328.4|28
1642368960000|2022-01-16 21:36:00|3339.66|3329.46|3338.78|3328.58|3339.66|3329.46|3338.78|3328.58|29
1642368970000|2022-01-16 21:36:10|3338.73|3328.53|3338.63|3328.43|3338.73|3328.53|3338.49|3328.29|24
1642368980000|2022-01-16 21:36:20|3338.66|3328.46|3338.89|3328.69|3338.96|3328.76|3338.63|3328.43|18
1642368990000|2022-01-16 21:36:30|3338.87|3328.67|3338.62|3328.42|3338.93|3328.73|3338.6|3328.4|28
1642369000000|2022-01-16 21:36:40|3338.61|3328.41|3339.01|3328.81|3339.02|3328.82|3338.46|3328.26|26
1642369010000|2022-01-16 21:36:50|3339.32|3329.12|3339.29|3329.09|3339.36|3329.16|3339.24|3329.04|13
1642369020000|2022-01-16 21:37:00|3339.28|3329.08|3339.22|3329.02|3339.32|3329.12|3339.17|3328.97|17
1642369030000|2022-01-16 21:37:10|3339.25|3329.05|3339.29|3329.09|3339.31|3329.11|3339.17|3328.97|17
1642369040000|2022-01-16 21:37:20|3339.26|3329.06|3339.22|3329.02|3339.41|3329.21|3339.21|3329.01|19
1642369050000|2022-01-16 21:37:30|3339.27|3329.07|3339.22|3329.02|3339.32|3329.12|3339.21|3329.01|16
1642369060000|2022-01-16 21:37:40|3339.28|3329.08|3339.3|3329.1|3339.36|3329.16|3339.26|3329.06|25
1642369070000|2022-01-16 21:37:50|3339.27|3329.07|3338.95|3328.75|3339.28|3329.08|3338.95|3328.75|27
1642369080000|2022-01-16 21:38:00|3338.96|3328.76|3338.66|3328.46|3339.03|3328.83|3338.64|3328.44|29
1642369090000|2022-01-16 21:38:10|3338.75|3328.55|3337.04|3326.84|3338.79|3328.59|3336.98|3326.78|28
1642369100000|2022-01-16 21:38:20|3337.14|3326.94|3337.32|3327.12|3337.43|3327.23|3337.14|3326.94|21
1642369110000|2022-01-16 21:38:30|3337.27|3327.07|3337|3326.8|3337.33|3327.13|3337|3326.8|18
1642369120000|2022-01-16 21:38:40|3337.04|3326.84|3336.6|3326.4|3337.11|3326.91|3336.55|3326.35|29
1642369130000|2022-01-16 21:38:50|3336.61|3326.41|3336.56|3326.36|3336.67|3326.47|3336.51|3326.31|27
1642369140000|2022-01-16 21:39:00|3336.47|3326.27|3336.59|3326.39|3336.59|3326.39|3336.38|3326.18|24
1642369150000|2022-01-16 21:39:10|3336.58|3326.38|3336.72|3326.52|3336.76|3326.56|3336.52|3326.32|25
1642369160000|2022-01-16 21:39:20|3336.73|3326.53|3336.65|3326.45|3336.76|3326.56|3336.61|3326.41|17
1642369170000|2022-01-16 21:39:30|3336.64|3326.44|3336.7|3326.5|3336.71|3326.51|3336.64|3326.44|9
1642369180000|2022-01-16 21:39:40|3336.67|3326.47|3336.91|3326.71|3337.1|3326.9|3336.67|3326.47|26
1642369190000|2022-01-16 21:39:50|3336.86|3326.66|3337.02|3326.82|3337.14|3326.94|3336.79|3326.59|25
1642369200000|2022-01-16 21:40:00|3337.14|3326.94|3336.37|3326.17|3337.27|3327.07|3336.31|3326.11|28
1642369210000|2022-01-16 21:40:10|3336.35|3326.15|3336.5|3326.3|3336.56|3326.36|3336.35|3326.15|22
1642369220000|2022-01-16 21:40:20|3336.51|3326.31|3336.91|3326.71|3336.99|3326.79|3336.49|3326.29|29
1642369230000|2022-01-16 21:40:30|3336.9|3326.7|3336.84|3326.64|3336.91|3326.71|3336.76|3326.56|26
1642369240000|2022-01-16 21:40:40|3336.83|3326.63|3336.81|3326.61|3336.89|3326.69|3336.81|3326.61|18
1642369250000|2022-01-16 21:40:50|3336.83|3326.63|3336.8|3326.6|3336.91|3326.71|3336.8|3326.6|24
1642369260000|2022-01-16 21:41:00|3336.87|3326.67|3336.94|3326.74|3336.94|3326.74|3336.81|3326.61|15
1642369270000|2022-01-16 21:41:10|3336.91|3326.71|3337.15|3326.95|3337.15|3326.95|3336.91|3326.71|9
1642369280000|2022-01-16 21:41:20|3337.13|3326.93|3336.88|3326.68|3337.15|3326.95|3336.86|3326.66|26
1642369290000|2022-01-16 21:41:30|3336.92|3326.72|3337.33|3327.13|3337.33|3327.13|3336.87|3326.67|21
1642369300000|2022-01-16 21:41:40|3337.24|3327.04|3336.77|3326.57|3337.24|3327.04|3336.69|3326.49|25
1642369310000|2022-01-16 21:41:50|3336.81|3326.61|3336.94|3326.74|3336.94|3326.74|3336.73|3326.53|24
1642369320000|2022-01-16 21:42:00|3336.91|3326.71|3337.3|3327.1|3337.37|3327.17|3336.88|3326.68|21
1642369330000|2022-01-16 21:42:10|3337.43|3327.23|3337.66|3327.46|3337.88|3327.68|3337.3|3327.1|26
1642369340000|2022-01-16 21:42:20|3337.65|3327.45|3338.1|3327.9|3338.18|3327.98|3337.62|3327.42|30
1642369350000|2022-01-16 21:42:30|3338.19|3327.99|3337.24|3327.04|3338.19|3327.99|3337.24|3327.04|24
1642369360000|2022-01-16 21:42:40|3337.21|3327.01|3337.18|3326.98|3337.21|3327.01|3336.97|3326.77|30
1642369370000|2022-01-16 21:42:50|3337.21|3327.01|3337.2|3327|3337.22|3327.02|3337.08|3326.88|22
1642369380000|2022-01-16 21:43:00|3337.21|3327.01|3336.64|3326.44|3337.23|3327.03|3336.64|3326.44|31
1642369390000|2022-01-16 21:43:10|3336.38|3326.18|3336.45|3326.25|3336.46|3326.26|3336.16|3325.96|24
1642369400000|2022-01-16 21:43:20|3336.52|3326.32|3336.9|3326.7|3336.92|3326.72|3336.52|3326.32|26
1642369410000|2022-01-16 21:43:30|3336.91|3326.71|3337.12|3326.92|3337.24|3327.04|3336.84|3326.64|33
1642369420000|2022-01-16 21:43:40|3337.13|3326.93|3337.62|3327.42|3337.69|3327.49|3337.13|3326.93|28
1642369430000|2022-01-16 21:43:50|3337.63|3327.43|3337.78|3327.58|3337.82|3327.62|3337.52|3327.32|22
1642369440000|2022-01-16 21:44:00|3337.92|3327.72|3337.97|3327.77|3338.02|3327.82|3337.86|3327.66|26
1642369450000|2022-01-16 21:44:10|3338.01|3327.81|3337.96|3327.76|3338.02|3327.82|3337.88|3327.68|18
1642369460000|2022-01-16 21:44:20|3337.95|3327.75|3337.93|3327.73|3338.06|3327.86|3337.91|3327.71|28
1642369470000|2022-01-16 21:44:30|3337.92|3327.72|3337.3|3327.1|3337.93|3327.73|3337.3|3327.1|30
1642369480000|2022-01-16 21:44:40|3337.29|3327.09|3337.28|3327.08|3337.41|3327.21|3337.22|3327.02|24
1642369490000|2022-01-16 21:44:50|3337.19|3326.99|3337.29|3327.09|3337.34|3327.14|3337.19|3326.99|20
1642369500000|2022-01-16 21:45:00|3337.26|3327.06|3337.99|3327.79|3338.1|3327.9|3337.26|3327.06|31
1642369510000|2022-01-16 21:45:10|3337.88|3327.68|3337.89|3327.69|3338.1|3327.9|3337.86|3327.66|29
1642369520000|2022-01-16 21:45:20|3337.84|3327.64|3337.89|3327.69|3337.91|3327.71|3337.84|3327.64|22
1642369530000|2022-01-16 21:45:30|3337.98|3327.78|3337.58|3327.38|3338.03|3327.83|3337.52|3327.32|28
1642369540000|2022-01-16 21:45:40|3337.65|3327.45|3337.96|3327.76|3338.05|3327.85|3337.46|3327.26|37
1642369550000|2022-01-16 21:45:50|3337.91|3327.71|3338|3327.8|3338.01|3327.81|3337.85|3327.65|33
1642369560000|2022-01-16 21:46:00|3337.86|3327.66|3337.84|3327.64|3338.01|3327.81|3337.83|3327.63|20
1642369570000|2022-01-16 21:46:10|3337.82|3327.62|3338.19|3327.99|3338.36|3328.16|3337.82|3327.62|23
1642369580000|2022-01-16 21:46:20|3338.15|3327.95|3338.19|3327.99|3338.23|3328.03|3338.11|3327.91|18
1642369590000|2022-01-16 21:46:30|3338.27|3328.07|3338.12|3327.92|3338.53|3328.33|3338.12|3327.92|22
1642369600000|2022-01-16 21:46:40|3338.24|3328.04|3338.69|3328.49|3339.05|3328.85|3338.24|3328.04|31
1642369610000|2022-01-16 21:46:50|3338.66|3328.46|3338.77|3328.57|3339|3328.8|3338.66|3328.46|30
1642369620000|2022-01-16 21:47:00|3338.81|3328.61|3338.98|3328.78|3338.98|3328.78|3338.66|3328.46|28
1642369630000|2022-01-16 21:47:10|3339|3328.8|3339.11|3328.91|3339.12|3328.92|3338.9|3328.7|30
1642369640000|2022-01-16 21:47:20|3339.02|3328.82|3338.42|3328.22|3339.15|3328.95|3338.36|3328.16|30
1642369650000|2022-01-16 21:47:30|3338.47|3328.27|3338.97|3328.77|3339.04|3328.84|3338.47|3328.27|28
1642369660000|2022-01-16 21:47:40|3338.83|3328.63|3338.62|3328.42|3338.87|3328.67|3338.45|3328.25|36
1642369670000|2022-01-16 21:47:50|3338.61|3328.41|3339.07|3328.87|3339.07|3328.87|3338.58|3328.38|28
1642369680000|2022-01-16 21:48:00|3339.04|3328.84|3339.17|3328.97|3339.17|3328.97|3338.77|3328.57|30
1642369690000|2022-01-16 21:48:10|3339.22|3329.02|3339.21|3329.01|3339.23|3329.03|3339.11|3328.91|20
1642369700000|2022-01-16 21:48:20|3339.2|3329|3339.17|3328.97|3339.26|3329.06|3339.14|3328.94|17
1642369710000|2022-01-16 21:48:30|3339.13|3328.93|3338.25|3328.05|3339.13|3328.93|3338.2|3328|27
1642369720000|2022-01-16 21:48:40|3338.26|3328.06|3338.48|3328.28|3338.52|3328.32|3338.22|3328.02|27
1642369730000|2022-01-16 21:48:50|3338.47|3328.27|3338.22|3328.02|3338.47|3328.27|3338.05|3327.85|29
1642369740000|2022-01-16 21:49:00|3338.25|3328.05|3338.34|3328.14|3338.37|3328.17|3338.14|3327.94|29
1642369750000|2022-01-16 21:49:10|3338.33|3328.13|3338.48|3328.28|3338.51|3328.31|3338.32|3328.12|19
1642369760000|2022-01-16 21:49:20|3338.47|3328.27|3336.28|3326.08|3338.5|3328.3|3335.57|3325.37|38
1642369770000|2022-01-16 21:49:30|3336.3|3326.1|3336.01|3325.81|3336.37|3326.17|3336.01|3325.81|28
1642369780000|2022-01-16 21:49:40|3336|3325.8|3335.54|3325.34|3336|3325.8|3335.54|3325.34|31
1642369790000|2022-01-16 21:49:50|3335.48|3325.28|3335.94|3325.74|3335.94|3325.74|3335.42|3325.22|28
1642369800000|2022-01-16 21:50:00|3335.91|3325.71|3335.88|3325.68|3335.96|3325.76|3335.17|3324.97|30
1642369810000|2022-01-16 21:50:10|3335.94|3325.74|3336.62|3326.42|3336.75|3326.55|3335.94|3325.74|21
1642369820000|2022-01-16 21:50:20|3336.58|3326.38|3336.51|3326.31|3336.76|3326.56|3336.42|3326.22|23
1642369830000|2022-01-16 21:50:30|3336.64|3326.44|3337.49|3327.29|3337.66|3327.46|3336.48|3326.28|36
1642369840000|2022-01-16 21:50:40|3337.53|3327.33|3337.93|3327.73|3337.93|3327.73|3337.41|3327.21|27
1642369850000|2022-01-16 21:50:50|3337.97|3327.77|3337.74|3327.54|3338.11|3327.91|3337.69|3327.49|31
1642369860000|2022-01-16 21:51:00|3337.73|3327.53|3337.93|3327.73|3337.94|3327.74|3337.49|3327.29|26
1642369870000|2022-01-16 21:51:10|3337.92|3327.72|3337.79|3327.59|3338.08|3327.88|3337.78|3327.58|28
1642369880000|2022-01-16 21:51:20|3337.84|3327.64|3336.97|3326.77|3337.84|3327.64|3336.87|3326.67|25
1642369890000|2022-01-16 21:51:30|3337.07|3326.87|3338.21|3328.01|3338.31|3328.11|3337.07|3326.87|29
1642369900000|2022-01-16 21:51:40|3338.19|3327.99|3338|3327.8|3338.19|3327.99|3337.75|3327.55|23
1642369910000|2022-01-16 21:51:50|3338.02|3327.82|3336.38|3326.18|3338.02|3327.82|3336.3|3326.1|26
1642369920000|2022-01-16 21:52:00|3336.37|3326.17|3336.57|3326.37|3336.57|3326.37|3336.33|3326.13|17
1642369930000|2022-01-16 21:52:10|3336.51|3326.31|3337.49|3327.29|3337.49|3327.29|3336.51|3326.31|26
1642369940000|2022-01-16 21:52:20|3337.26|3327.06|3337.67|3327.47|3337.68|3327.48|3337.24|3327.04|30
1642369950000|2022-01-16 21:52:30|3337.63|3327.43|3337.59|3327.39|3337.73|3327.53|3337.55|3327.35|31
1642369960000|2022-01-16 21:52:40|3337.58|3327.38|3337.66|3327.46|3337.74|3327.54|3337.55|3327.35|29
1642369970000|2022-01-16 21:52:50|3337.71|3327.51|3337.95|3327.75|3338.14|3327.94|3337.66|3327.46|30
1642369980000|2022-01-16 21:53:00|3338|3327.8|3337.95|3327.75|3338.06|3327.86|3337.81|3327.61|33
1642369990000|2022-01-16 21:53:10|3337.93|3327.73|3338.25|3328.05|3338.3|3328.1|3337.93|3327.73|23
1642370000000|2022-01-16 21:53:20|3338.33|3328.13|3338.07|3327.87|3338.39|3328.19|3338.07|3327.87|24
1642370010000|2022-01-16 21:53:30|3338.12|3327.92|3338.51|3328.31|3338.51|3328.31|3338.12|3327.92|22
1642370020000|2022-01-16 21:53:40|3338.35|3328.15|3338.41|3328.21|3338.45|3328.25|3338.3|3328.1|19
1642370030000|2022-01-16 21:53:50|3338.44|3328.24|3338.29|3328.09|3338.45|3328.25|3338.29|3328.09|15
1642370040000|2022-01-16 21:54:00|3338.2|3328|3338.66|3328.46|3338.68|3328.48|3338.2|3328|22
1642370050000|2022-01-16 21:54:10|3338.63|3328.43|3338.66|3328.46|3338.66|3328.46|3338.47|3328.27|27
1642370060000|2022-01-16 21:54:20|3338.6|3328.4|3338.68|3328.48|3338.71|3328.51|3338.52|3328.32|31
1642370070000|2022-01-16 21:54:30|3338.69|3328.49|3338.83|3328.63|3338.86|3328.66|3338.68|3328.48|24
1642370080000|2022-01-16 21:54:40|3338.81|3328.61|3338.66|3328.46|3338.84|3328.64|3338.6|3328.4|26
1642370090000|2022-01-16 21:54:50|3338.65|3328.45|3338.18|3327.98|3338.73|3328.53|3338.18|3327.98|26
1642370100000|2022-01-16 21:55:00|3338.15|3327.95|3337.71|3327.51|3338.15|3327.95|3337.6|3327.4|29
1642370110000|2022-01-16 21:55:10|3337.72|3327.52|3337.83|3327.63|3337.92|3327.72|3337.65|3327.45|16
1642370120000|2022-01-16 21:55:20|3337.85|3327.65|3338.73|3328.53|3338.8|3328.6|3337.82|3327.62|29
1642370130000|2022-01-16 21:55:30|3338.78|3328.58|3339|3328.8|3339.04|3328.84|3338.78|3328.58|26
1642370140000|2022-01-16 21:55:40|3338.99|3328.79|3339.71|3329.51|3339.71|3329.51|3338.96|3328.76|25
1642370150000|2022-01-16 21:55:50|3339.81|3329.61|3339.83|3329.63|3339.92|3329.72|3339.71|3329.51|18
1642370160000|2022-01-16 21:56:00|3339.8|3329.6|3338.63|3328.43|3339.85|3329.65|3338.45|3328.25|23
1642370170000|2022-01-16 21:56:10|3338.64|3328.44|3338.89|3328.69|3339.16|3328.96|3338.56|3328.36|28
1642370180000|2022-01-16 21:56:20|3338.87|3328.67|3338.97|3328.77|3339.01|3328.81|3338.84|3328.64|9
1642370190000|2022-01-16 21:56:30|3338.98|3328.78|3339.06|3328.86|3339.1|3328.9|3338.84|3328.64|19
1642370200000|2022-01-16 21:56:40|3339.07|3328.87|3338.78|3328.58|3339.08|3328.88|3338.57|3328.37|18
1642370210000|2022-01-16 21:56:50|3338.67|3328.47|3338.77|3328.57|3339.05|3328.85|3338.64|3328.44|29
1642370220000|2022-01-16 21:57:00|3338.88|3328.68|3338.88|3328.68|3339.02|3328.82|3338.57|3328.37|25
1642370230000|2022-01-16 21:57:10|3339|3328.8|3338.95|3328.75|3339.09|3328.89|3338.95|3328.75|19
1642370240000|2022-01-16 21:57:20|3339.04|3328.84|3339.14|3328.94|3339.14|3328.94|3338.93|3328.73|23
1642370250000|2022-01-16 21:57:30|3339.11|3328.91|3338.87|3328.67|3339.11|3328.91|3338.84|3328.64|23
1642370260000|2022-01-16 21:57:40|3338.99|3328.79|3339.4|3329.2|3339.49|3329.29|3338.99|3328.79|18
1642370270000|2022-01-16 21:57:50|3339.39|3329.19|3339.58|3329.38|3339.65|3329.45|3339.16|3328.96|30
1642370280000|2022-01-16 21:58:00|3339.64|3329.44|3339.66|3329.46|3339.75|3329.55|3339.59|3329.39|16
1642370290000|2022-01-16 21:58:10|3339.72|3329.52|3340.14|3329.94|3340.18|3329.98|3339.71|3329.51|20
1642370300000|2022-01-16 21:58:20|3340.12|3329.92|3340.44|3330.24|3340.85|3330.65|3340.1|3329.9|24
1642370310000|2022-01-16 21:58:30|3340.43|3330.23|3339.04|3328.84|3340.52|3330.32|3338.99|3328.79|25
1642370320000|2022-01-16 21:58:40|3339.02|3328.82|3339.33|3329.13|3339.33|3329.13|3338.96|3328.76|27
1642370330000|2022-01-16 21:58:50|3339.35|3329.15|3338.69|3328.49|3339.35|3329.15|3338.67|3328.47|30
1642370340000|2022-01-16 21:59:00|3338.75|3328.55|3337.37|3327.17|3339.01|3328.81|3337.37|3327.17|37
1642370350000|2022-01-16 21:59:10|3337.28|3327.08|3336.95|3326.75|3337.28|3327.08|3336.82|3326.62|32
1642370360000|2022-01-16 21:59:20|3337.02|3326.82|3336.43|3326.23|3337.1|3326.9|3336.42|3326.22|25
1642370370000|2022-01-16 21:59:30|3336.42|3326.22|3336.05|3325.85|3336.46|3326.26|3335.83|3325.63|31
1642370380000|2022-01-16 21:59:40|3336.01|3325.81|3335.39|3325.19|3336.1|3325.9|3335.33|3325.13|28
1642370390000|2022-01-16 21:59:50|3335.43|3325.23|3336.46|3326.26|3336.57|3326.37|3335.41|3325.21|38
1642370400000|2022-01-16 22:00:00|3336.48|3326.28|3335.32|3325.12|3336.48|3326.28|3335.25|3325.05|27
1642370410000|2022-01-16 22:00:10|3335.28|3325.08|3336.05|3325.85|3336.07|3325.87|3335.28|3325.08|27
1642370420000|2022-01-16 22:00:20|3336.06|3325.86|3336.71|3326.51|3336.75|3326.55|3336.05|3325.85|24
1642370430000|2022-01-16 22:00:30|3336.82|3326.62|3336.75|3326.55|3336.89|3326.69|3336.65|3326.45|26
1642370440000|2022-01-16 22:00:40|3336.74|3326.54|3338.33|3328.13|3338.33|3328.13|3336.74|3326.54|33
1642370450000|2022-01-16 22:00:50|3338.23|3328.03|3339.51|3329.31|3339.66|3329.46|3338.23|3328.03|32
1642370460000|2022-01-16 22:01:00|3339.54|3329.34|3340.63|3330.43|3340.66|3330.46|3339.51|3329.31|28
1642370470000|2022-01-16 22:01:10|3340.96|3330.76|3341.53|3331.33|3341.56|3331.36|3340.96|3330.76|28
1642370480000|2022-01-16 22:01:20|3341.6|3331.4|3341.6|3331.4|3341.78|3331.58|3341.38|3331.18|33
1642370490000|2022-01-16 22:01:30|3341.55|3331.35|3341.59|3331.39|3341.81|3331.61|3341.52|3331.32|32
1642370500000|2022-01-16 22:01:40|3341.58|3331.38|3341.36|3331.16|3341.65|3331.45|3341.36|3331.16|31
1642370510000|2022-01-16 22:01:50|3341.34|3331.14|3341.29|3331.09|3341.53|3331.33|3341.28|3331.08|26
1642370520000|2022-01-16 22:02:00|3341.31|3331.11|3340.7|3332|3341.46|3332.17|3340.37|3330.95|32
1642370530000|2022-01-16 22:02:10|3340.75|3332.05|3340.6|3331.9|3340.96|3332.26|3340.31|3331.61|36
1642370540000|2022-01-16 22:02:20|3340.55|3331.85|3340.35|3331.65|3340.56|3331.86|3340.17|3331.47|31
1642370550000|2022-01-16 22:02:30|3340.3|3331.6|3339.88|3331.18|3340.46|3331.76|3339.82|3331.12|27
1642370560000|2022-01-16 22:02:40|3339.89|3331.19|3340.07|3331.37|3340.09|3331.39|3339.85|3331.15|25
1642370570000|2022-01-16 22:02:50|3340.09|3331.39|3340.84|3332.14|3340.86|3332.16|3340.09|3331.39|30
1642370580000|2022-01-16 22:03:00|3340.72|3332.02|3341.25|3332.55|3341.27|3332.57|3340.62|3331.92|30
1642370590000|2022-01-16 22:03:10|3340.92|3332.22|3340.91|3332.21|3341.12|3332.42|3340.88|3332.18|27
1642370600000|2022-01-16 22:03:20|3340.86|3332.16|3340.77|3332.07|3340.86|3332.16|3340.73|3332.03|24
1642370610000|2022-01-16 22:03:30|3340.81|3332.11|3340.83|3332.13|3341.14|3332.44|3340.8|3332.1|24
1642370620000|2022-01-16 22:03:40|3340.8|3332.1|3340.88|3332.18|3341.1|3332.4|3340.8|3332.1|22
1642370630000|2022-01-16 22:03:50|3340.9|3332.2|3340.9|3332.2|3341.15|3332.45|3340.89|3332.19|25
1642370640000|2022-01-16 22:04:00|3341.04|3332.34|3342.32|3333.62|3342.32|3333.62|3340.76|3332.06|34
1642370650000|2022-01-16 22:04:10|3342.38|3333.68|3342.48|3333.78|3343.22|3334.52|3341.98|3333.28|31
1642370660000|2022-01-16 22:04:20|3342.57|3333.87|3342.67|3333.97|3343.17|3334.47|3342.2|3333.5|25
1642370670000|2022-01-16 22:04:30|3342.56|3333.86|3342.61|3333.91|3343.37|3334.67|3342.19|3333.49|21
1642370680000|2022-01-16 22:04:40|3342.81|3334.11|3342.7|3334|3343.49|3334.79|3342.5|3333.8|23
1642370690000|2022-01-16 22:04:50|3342.91|3334.21|3343.53|3334.83|3343.81|3335.11|3342.57|3333.87|25
1642370700000|2022-01-16 22:05:00|3343.54|3334.84|3342.72|3334.02|3343.83|3335.13|3342.61|3333.91|29
1642370710000|2022-01-16 22:05:10|3342.36|3333.66|3342.46|3333.76|3342.57|3333.87|3342.18|3333.48|20
1642370720000|2022-01-16 22:05:20|3342.59|3333.89|3342.74|3334.04|3342.74|3334.04|3342.48|3333.78|11
1642370730000|2022-01-16 22:05:30|3342.7|3334|3342.67|3333.97|3343.08|3334.38|3342.57|3333.87|35
1642370740000|2022-01-16 22:05:40|3342.8|3334.1|3342.73|3334.03|3342.93|3334.23|3342.61|3333.91|21
1642370750000|2022-01-16 22:05:50|3342.72|3334.02|3343.09|3334.39|3343.24|3334.54|3342.35|3333.65|36
1642370760000|2022-01-16 22:06:00|3342.81|3334.11|3342.84|3334.14|3343.35|3334.65|3342.35|3333.65|22
1642370770000|2022-01-16 22:06:10|3342.89|3334.19|3342.61|3333.91|3342.9|3334.2|3342.29|3333.59|24
1642370780000|2022-01-16 22:06:20|3342.6|3333.9|3342.51|3333.81|3342.8|3334.1|3342.49|3333.79|34
1642370790000|2022-01-16 22:06:30|3342.59|3333.89|3342.57|3333.87|3343.18|3334.48|3342.43|3333.73|32
1642370800000|2022-01-16 22:06:40|3342.68|3333.98|3343.81|3335.11|3343.84|3335.14|3342.68|3333.98|27
1642370810000|2022-01-16 22:06:50|3343.79|3335.09|3344.18|3335.48|3344.2|3335.5|3343.66|3334.96|34
1642370820000|2022-01-16 22:07:00|3344.19|3335.49|3344.76|3336.06|3345.19|3336.49|3343.56|3334.86|38
1642370830000|2022-01-16 22:07:10|3344.07|3335.37|3344.12|3335.42|3344.85|3336.15|3343.99|3335.29|34
1642370840000|2022-01-16 22:07:20|3344.2|3335.5|3344.49|3335.79|3344.59|3335.89|3344.03|3335.33|25
1642370850000|2022-01-16 22:07:30|3344.48|3335.78|3344.48|3335.78|3344.91|3336.21|3344.33|3335.63|24
1642370860000|2022-01-16 22:07:40|3344.5|3335.8|3344.29|3335.59|3344.7|3336|3344.01|3335.31|30
1642370870000|2022-01-16 22:07:50|3344.33|3335.63|3344.3|3335.6|3344.38|3335.68|3344.02|3335.32|35
1642370880000|2022-01-16 22:08:00|3344.29|3335.59|3343.91|3335.21|3344.3|3335.6|3343.73|3335.03|20
1642370890000|2022-01-16 22:08:10|3344.03|3335.33|3344.28|3335.58|3344.6|3335.9|3343.88|3335.18|24
1642370900000|2022-01-16 22:08:20|3344.47|3335.77|3344.71|3336.01|3344.82|3336.12|3344.47|3335.77|33
1642370910000|2022-01-16 22:08:30|3344.55|3335.85|3345.58|3336.88|3345.62|3336.92|3343.76|3335.06|30
1642370920000|2022-01-16 22:08:40|3345.57|3336.87|3345.57|3336.87|3345.7|3337|3345.29|3336.59|33
1642370930000|2022-01-16 22:08:50|3345.52|3336.82|3345.63|3336.93|3345.67|3336.97|3345.23|3336.53|33
1642370940000|2022-01-16 22:09:00|3345.59|3336.89|3345.5|3336.8|3345.66|3336.96|3345.48|3336.78|27
1642370950000|2022-01-16 22:09:10|3345.52|3336.82|3345.24|3336.54|3345.6|3336.9|3345.07|3336.37|27
1642370960000|2022-01-16 22:09:20|3345.35|3336.65|3346.47|3337.77|3346.77|3338.07|3345.35|3336.65|30
1642370970000|2022-01-16 22:09:30|3346.49|3337.79|3347.61|3338.91|3347.7|3339|3346.41|3337.71|31
1642370980000|2022-01-16 22:09:40|3347.69|3338.99|3347.3|3338.6|3347.87|3339.17|3347.11|3338.41|38
1642370990000|2022-01-16 22:09:50|3347.28|3338.58|3346.54|3337.84|3347.46|3338.76|3346.46|3337.76|32
1642371000000|2022-01-16 22:10:00|3346.9|3338.2|3346.82|3338.12|3346.97|3338.27|3346.81|3338.11|24
1642371010000|2022-01-16 22:10:10|3346.85|3338.15|3346.99|3338.29|3347.04|3338.34|3346.77|3338.07|26
1642371020000|2022-01-16 22:10:20|3347.06|3338.36|3347.28|3338.58|3347.32|3338.62|3346.95|3338.25|28
1642371030000|2022-01-16 22:10:30|3347.27|3338.57|3347.27|3338.57|3347.5|3338.8|3346.85|3338.15|27
1642371040000|2022-01-16 22:10:40|3347.14|3338.44|3347.21|3338.51|3347.32|3338.62|3347.06|3338.36|30
1642371050000|2022-01-16 22:10:50|3347.22|3338.52|3347.39|3338.69|3347.85|3339.15|3347.07|3338.37|38
1642371060000|2022-01-16 22:11:00|3347.44|3338.74|3347.33|3338.63|3347.45|3338.75|3347.21|3338.51|23
1642371070000|2022-01-16 22:11:10|3347.3|3338.6|3347.26|3338.56|3347.36|3338.66|3347.26|3338.56|13
1642371080000|2022-01-16 22:11:20|3347.27|3338.57|3347.49|3338.79|3347.57|3338.87|3347.27|3338.57|25
1642371090000|2022-01-16 22:11:30|3347.47|3338.77|3347.43|3338.73|3347.57|3338.87|3347.41|3338.71|24
1642371100000|2022-01-16 22:11:40|3347.55|3338.85|3347.44|3338.74|3347.57|3338.87|3347.43|3338.73|13
1642371110000|2022-01-16 22:11:50|3347.55|3338.85|3347.64|3338.94|3347.82|3339.12|3347.44|3338.74|21
1642371120000|2022-01-16 22:12:00|3347.69|3338.99|3347.97|3339.27|3348|3339.3|3347.48|3338.78|25
1642371130000|2022-01-16 22:12:10|3348.01|3339.31|3347.66|3338.96|3348.06|3339.36|3347.46|3338.76|30
1642371140000|2022-01-16 22:12:20|3347.5|3338.8|3347.32|3338.62|3347.64|3338.94|3347.29|3338.59|34
1642371150000|2022-01-16 22:12:30|3347.3|3338.6|3347.35|3338.65|3347.65|3338.95|3347.27|3338.57|32
1642371160000|2022-01-16 22:12:40|3347.4|3338.7|3347.54|3338.84|3347.7|3339|3347.35|3338.65|22
1642371170000|2022-01-16 22:12:50|3347.35|3338.65|3347.38|3338.68|3347.46|3338.76|3347.18|3338.48|27
1642371180000|2022-01-16 22:13:00|3347.4|3338.7|3347.28|3338.58|3347.47|3338.77|3347.18|3338.48|30
1642371190000|2022-01-16 22:13:10|3347.22|3338.52|3347.42|3338.72|3347.42|3338.72|3346.8|3338.1|31
1642371200000|2022-01-16 22:13:20|3347.56|3338.86|3347.93|3339.23|3348.37|3339.67|3347.37|3338.67|31
1642371210000|2022-01-16 22:13:30|3348.03|3339.33|3348.04|3339.34|3348.08|3339.38|3347.92|3339.22|27
1642371220000|2022-01-16 22:13:40|3348|3339.3|3348.14|3339.44|3348.22|3339.52|3348|3339.3|26
1642371230000|2022-01-16 22:13:50|3348.15|3339.45|3348.26|3339.56|3348.29|3339.59|3348.15|3339.45|28
1642371240000|2022-01-16 22:14:00|3348.3|3339.6|3348.69|3339.99|3348.73|3340.03|3348.3|3339.6|35
1642371250000|2022-01-16 22:14:10|3348.61|3339.91|3348.81|3340.11|3348.88|3340.18|3348.59|3339.89|31
1642371260000|2022-01-16 22:14:20|3348.82|3340.12|3348.7|3340|3348.83|3340.13|3348.59|3339.89|23
1642371270000|2022-01-16 22:14:30|3348.73|3340.03|3349.18|3340.48|3349.18|3340.48|3348.69|3339.99|26
1642371280000|2022-01-16 22:14:40|3349.6|3340.9|3349.71|3341.01|3349.95|3341.25|3349.57|3340.87|23
1642371290000|2022-01-16 22:14:50|3349.93|3341.23|3350.32|3341.62|3350.38|3341.68|3349.65|3340.95|33
1642371300000|2022-01-16 22:15:00|3350.22|3341.52|3350.03|3341.33|3350.35|3341.65|3349.53|3340.83|34
1642371310000|2022-01-16 22:15:10|3350.11|3341.41|3349.94|3341.24|3350.16|3341.46|3349.31|3340.61|36
1642371320000|2022-01-16 22:15:20|3349.96|3341.26|3350.06|3341.36|3350.39|3341.69|3349.9|3341.2|22
1642371330000|2022-01-16 22:15:30|3350.07|3341.37|3350.43|3341.73|3350.48|3341.78|3350.07|3341.37|13
1642371340000|2022-01-16 22:15:40|3350.42|3341.72|3351.04|3342.34|3351.57|3342.87|3350.37|3341.67|24
1642371350000|2022-01-16 22:15:50|3351.05|3342.35|3351.38|3342.68|3351.84|3343.14|3350.92|3342.22|32
1642371360000|2022-01-16 22:16:00|3351.35|3342.65|3350.75|3342.05|3351.72|3343.02|3350.42|3341.72|31
1642371370000|2022-01-16 22:16:10|3350.57|3341.87|3350.84|3342.14|3350.85|3342.15|3350.41|3341.71|32
1642371380000|2022-01-16 22:16:20|3350.67|3341.97|3351.15|3342.45|3351.2|3342.5|3350.6|3341.9|32
1642371390000|2022-01-16 22:16:30|3351.11|3342.41|3351.34|3342.64|3352.14|3343.44|3350.94|3342.24|32
1642371400000|2022-01-16 22:16:40|3351.47|3342.77|3352.25|3343.55|3352.5|3343.8|3351.34|3342.64|32
1642371410000|2022-01-16 22:16:50|3352.15|3343.45|3351.5|3342.8|3352.19|3343.49|3351.09|3342.39|38
1642371420000|2022-01-16 22:17:00|3351.63|3342.93|3352.21|3343.51|3352.32|3343.62|3351.63|3342.93|38
1642371430000|2022-01-16 22:17:10|3352.16|3343.46|3351.65|3342.95|3352.34|3343.64|3351.58|3342.88|24
1642371440000|2022-01-16 22:17:20|3351.68|3342.98|3351.33|3342.63|3351.68|3342.98|3350.58|3341.88|30
1642371450000|2022-01-16 22:17:30|3351.32|3342.62|3351.09|3342.39|3351.54|3342.84|3351.05|3342.35|32
1642371460000|2022-01-16 22:17:40|3351.1|3342.4|3351.22|3342.52|3351.29|3342.59|3350.93|3342.23|21
1642371470000|2022-01-16 22:17:50|3351.16|3342.46|3351.27|3342.57|3351.58|3342.88|3350.88|3342.18|27
1642371480000|2022-01-16 22:18:00|3351.3|3342.6|3350.61|3341.91|3351.3|3342.6|3350.47|3341.77|28
1642371490000|2022-01-16 22:18:10|3350.77|3342.07|3350.31|3341.61|3351|3342.3|3350.03|3341.33|38
1642371500000|2022-01-16 22:18:20|3350.35|3341.65|3350.68|3341.98|3350.68|3341.98|3350.26|3341.56|31
1642371510000|2022-01-16 22:18:30|3350.85|3342.15|3352.67|3343.97|3352.67|3343.97|3350.42|3341.72|26
1642371520000|2022-01-16 22:18:40|3352.37|3343.67|3353.03|3344.33|3353.1|3344.4|3351.92|3343.22|37
1642371530000|2022-01-16 22:18:50|3353.1|3344.4|3353.14|3344.44|3353.21|3344.51|3352.04|3343.34|35
1642371540000|2022-01-16 22:19:00|3353.12|3344.42|3352.19|3343.49|3353.12|3344.42|3351.8|3343.1|30
1642371550000|2022-01-16 22:19:10|3352.21|3343.51|3352.26|3343.56|3352.81|3344.11|3352.16|3343.46|36
1642371560000|2022-01-16 22:19:20|3352.25|3343.55|3352.59|3343.89|3352.87|3344.17|3351.83|3343.13|34
1642371570000|2022-01-16 22:19:30|3352.5|3343.8|3352.34|3343.64|3352.63|3343.93|3352.26|3343.56|30
1642371580000|2022-01-16 22:19:40|3352.61|3343.91|3352.34|3343.64|3352.78|3344.08|3352.28|3343.58|33
1642371590000|2022-01-16 22:19:50|3352.36|3343.66|3352.49|3343.79|3352.55|3343.85|3352.17|3343.47|28
1642371600000|2022-01-16 22:20:00|3352.72|3344.02|3352.82|3344.12|3353.09|3344.39|3352.34|3343.64|38
1642371610000|2022-01-16 22:20:10|3352.7|3344|3352.99|3344.29|3353.14|3344.44|3352.7|3344|28
1642371620000|2022-01-16 22:20:20|3352.92|3344.22|3353.11|3344.41|3353.14|3344.44|3352.73|3344.03|25
1642371630000|2022-01-16 22:20:30|3353.09|3344.39|3353.13|3344.43|3353.24|3344.54|3352.99|3344.29|21
1642371640000|2022-01-16 22:20:40|3353.1|3344.4|3353.23|3344.53|3353.24|3344.54|3353.03|3344.33|25
1642371650000|2022-01-16 22:20:50|3353.22|3344.52|3353.24|3344.54|3353.24|3344.54|3353.09|3344.39|29
1642371660000|2022-01-16 22:21:00|3353.22|3344.52|3353.12|3344.42|3353.24|3344.54|3353.08|3344.38|16
1642371670000|2022-01-16 22:21:10|3353.16|3344.46|3353.24|3344.54|3353.24|3344.54|3353.16|3344.46|13
1642371680000|2022-01-16 22:21:20|3353.21|3344.51|3353.21|3344.51|3353.24|3344.54|3353.15|3344.45|14
1642371690000|2022-01-16 22:21:30|3353.24|3344.54|3353.56|3344.86|3353.56|3344.86|3353.18|3344.48|24
1642371700000|2022-01-16 22:21:40|3353.41|3344.71|3353.71|3345.01|3353.77|3345.07|3353.33|3344.63|31
1642371710000|2022-01-16 22:21:50|3353.72|3345.02|3353.8|3345.1|3353.84|3345.14|3353.68|3344.98|26
1642371720000|2022-01-16 22:22:00|3353.79|3345.09|3353.82|3345.12|3353.92|3345.22|3353.71|3345.01|29
1642371730000|2022-01-16 22:22:10|3353.8|3345.1|3354.05|3345.35|3354.09|3345.39|3353.79|3345.09|20
1642371740000|2022-01-16 22:22:20|3354.07|3345.37|3353.89|3345.19|3354.09|3345.39|3353.82|3345.12|31
1642371750000|2022-01-16 22:22:30|3353.86|3345.16|3354.14|3345.44|3354.14|3345.44|3353.86|3345.16|25
1642371760000|2022-01-16 22:22:40|3354.13|3345.43|3354.3|3345.6|3354.3|3345.6|3353.98|3345.28|34
1642371770000|2022-01-16 22:22:50|3354.41|3345.71|3354.31|3345.61|3354.6|3345.9|3354.08|3345.38|26
1642371780000|2022-01-16 22:23:00|3354.36|3345.66|3354.31|3345.61|3354.46|3345.76|3354.3|3345.6|19
1642371790000|2022-01-16 22:23:10|3354.41|3345.71|3354.5|3345.8|3354.55|3345.85|3354.26|3345.56|18
1642371800000|2022-01-16 22:23:20|3354.47|3345.77|3354.58|3345.88|3354.66|3345.96|3354.47|3345.77|18
1642371810000|2022-01-16 22:23:30|3354.64|3345.94|3354.46|3345.76|3354.65|3345.95|3354.45|3345.75|13
1642371820000|2022-01-16 22:23:40|3354.49|3345.79|3354.54|3345.84|3354.54|3345.84|3354.45|3345.75|16
1642371830000|2022-01-16 22:23:50|3354.53|3345.83|3354.53|3345.83|3354.59|3345.89|3354.42|3345.72|21
1642371840000|2022-01-16 22:24:00|3354.63|3345.93|3354.36|3345.66|3354.63|3345.93|3353.45|3344.75|31
1642371850000|2022-01-16 22:24:10|3354.43|3345.73|3354.42|3345.72|3354.66|3345.96|3354.15|3345.45|32
1642371860000|2022-01-16 22:24:20|3354.45|3345.75|3354.35|3345.65|3354.61|3345.91|3354.32|3345.62|19
1642371870000|2022-01-16 22:24:30|3354.45|3345.75|3354.53|3345.83|3354.71|3346.01|3354.3|3345.6|22
1642371880000|2022-01-16 22:24:40|3354.45|3345.75|3354.32|3345.62|3354.7|3346|3354.14|3345.44|13
1642371890000|2022-01-16 22:24:50|3354.27|3345.57|3353.98|3345.28|3354.28|3345.58|3353.48|3344.78|28
1642371900000|2022-01-16 22:25:00|3353.99|3345.29|3354|3345.3|3354.13|3345.43|3353.76|3345.06|37
1642371910000|2022-01-16 22:25:10|3353.82|3345.12|3354.87|3346.17|3354.88|3346.18|3353.67|3344.97|34
1642371920000|2022-01-16 22:25:20|3354.86|3346.16|3354.82|3346.12|3355.13|3346.43|3354.78|3346.08|38
1642371930000|2022-01-16 22:25:30|3354.81|3346.11|3353.93|3345.23|3354.9|3346.2|3353.7|3345|32
1642371940000|2022-01-16 22:25:40|3353.78|3345.08|3353.66|3344.96|3354.3|3345.6|3353.49|3344.79|35
1642371950000|2022-01-16 22:25:50|3353.5|3344.8|3353.2|3344.5|3354.3|3345.6|3353.11|3344.41|31
1642371960000|2022-01-16 22:26:00|3353.23|3344.53|3353.05|3344.35|3353.69|3344.99|3352.82|3344.12|32
1642371970000|2022-01-16 22:26:10|3353.69|3344.99|3353.2|3344.5|3353.69|3344.99|3352.77|3344.07|33
1642371980000|2022-01-16 22:26:20|3353.28|3344.58|3353.21|3344.51|3353.28|3344.58|3352.63|3343.93|33
1642371990000|2022-01-16 22:26:30|3353.27|3344.57|3354.06|3345.36|3354.16|3345.46|3352.89|3344.19|31
1642372000000|2022-01-16 22:26:40|3353.31|3344.61|3353.88|3345.18|3354.06|3345.36|3353.22|3344.52|35
1642372010000|2022-01-16 22:26:50|3353.86|3345.16|3353.76|3345.06|3353.89|3345.19|3353.69|3344.99|37
1642372020000|2022-01-16 22:27:00|3353.8|3345.1|3353.76|3345.06|3354.32|3345.62|3353.51|3344.81|29
1642372030000|2022-01-16 22:27:10|3353.81|3345.11|3353.39|3344.69|3353.82|3345.12|3353.37|3344.67|30
1642372040000|2022-01-16 22:27:20|3353.74|3345.04|3353.78|3345.08|3353.85|3345.15|3353.42|3344.72|36
1642372050000|2022-01-16 22:27:30|3353.8|3345.1|3353.47|3344.77|3353.85|3345.15|3353.25|3344.55|39
1642372060000|2022-01-16 22:27:40|3353.5|3344.8|3353.82|3345.12|3354.17|3345.47|3353.25|3344.55|34
1642372070000|2022-01-16 22:27:50|3353.83|3345.13|3353.46|3344.76|3354.32|3345.62|3353.33|3344.63|30
1642372080000|2022-01-16 22:28:00|3353.64|3344.94|3353.78|3345.08|3354.17|3345.47|3353.36|3344.66|34
1642372090000|2022-01-16 22:28:10|3353.73|3345.03|3353.89|3345.19|3353.99|3345.29|3353.47|3344.77|36
1642372100000|2022-01-16 22:28:20|3353.97|3345.27|3353.91|3345.21|3354.15|3345.45|3353.56|3344.86|38
1642372110000|2022-01-16 22:28:30|3353.9|3345.2|3353.96|3345.26|3354.01|3345.31|3353.64|3344.94|38
1642372120000|2022-01-16 22:28:40|3353.95|3345.25|3354.15|3345.45|3354.19|3345.49|3353.76|3345.06|35
1642372130000|2022-01-16 22:28:50|3354.16|3345.46|3354.13|3345.43|3354.26|3345.56|3353.98|3345.28|35
1642372140000|2022-01-16 22:29:00|3354.19|3345.49|3354.07|3345.37|3354.33|3345.63|3354.07|3345.37|35
1642372150000|2022-01-16 22:29:10|3354.11|3345.41|3354.09|3345.39|3354.22|3345.52|3353.98|3345.28|28
1642372160000|2022-01-16 22:29:20|3354.1|3345.4|3354.11|3345.41|3354.22|3345.52|3354.01|3345.31|37
1642372170000|2022-01-16 22:29:30|3354.19|3345.49|3354.3|3345.6|3354.3|3345.6|3354.01|3345.31|33
1642372180000|2022-01-16 22:29:40|3354.33|3345.63|3354.41|3345.71|3354.46|3345.76|3354.32|3345.62|24
1642372190000|2022-01-16 22:29:50|3354.4|3345.7|3354.67|3345.97|3354.67|3345.97|3354.33|3345.63|25
1642372200000|2022-01-16 22:30:00|3354.61|3345.91|3354.96|3346.26|3354.99|3346.29|3354.57|3345.87|34
1642372210000|2022-01-16 22:30:10|3354.94|3346.24|3354.87|3346.17|3355.09|3346.39|3354.64|3345.94|34
1642372220000|2022-01-16 22:30:20|3354.9|3346.2|3354.87|3346.17|3355|3346.3|3354.7|3346|34
1642372230000|2022-01-16 22:30:30|3354.98|3346.28|3354.92|3346.22|3355.05|3346.35|3354.87|3346.17|18
1642372240000|2022-01-16 22:30:40|3354.87|3346.17|3354.92|3346.22|3354.92|3346.22|3354.82|3346.12|22
1642372250000|2022-01-16 22:30:50|3354.87|3346.17|3354.92|3346.22|3354.98|3346.28|3354.87|3346.17|12
1642372260000|2022-01-16 22:31:00|3354.88|3346.18|3354.92|3346.22|3354.97|3346.27|3354.88|3346.18|12
1642372270000|2022-01-16 22:31:10|3354.88|3346.18|3354.92|3346.22|3354.97|3346.27|3354.88|3346.18|13
1642372280000|2022-01-16 22:31:20|3354.97|3346.27|3354.92|3346.22|3354.97|3346.27|3354.92|3346.22|2
1642372290000|2022-01-16 22:31:30|3354.87|3346.17|3354.87|3346.17|3354.92|3346.22|3354.87|3346.17|5
1642372300000|2022-01-16 22:31:40|3354.92|3346.22|3354.87|3346.17|3354.92|3346.22|3354.87|3346.17|4
1642372310000|2022-01-16 22:31:50|3354.92|3346.22|3354.88|3346.18|3354.98|3346.28|3354.83|3346.13|19
1642372320000|2022-01-16 22:32:00|3354.87|3346.17|3354.74|3346.04|3354.98|3346.28|3354.67|3345.97|24
1642372330000|2022-01-16 22:32:10|3354.77|3346.07|3354.77|3346.07|3354.81|3346.11|3354.69|3345.99|27
1642372340000|2022-01-16 22:32:20|3354.8|3346.1|3354.91|3346.21|3355.01|3346.31|3354.79|3346.09|23
1642372350000|2022-01-16 22:32:30|3354.85|3346.15|3355.08|3346.38|3355.36|3346.66|3354.85|3346.15|26
1642372360000|2022-01-16 22:32:40|3355.16|3346.46|3355.48|3346.78|3355.51|3346.81|3354.95|3346.25|30
1642372370000|2022-01-16 22:32:50|3355.47|3346.77|3355.3|3346.6|3355.54|3346.84|3355.2|3346.5|33
1642372380000|2022-01-16 22:33:00|3355.29|3346.59|3355.53|3346.83|3355.66|3346.96|3354.84|3346.14|37
1642372390000|2022-01-16 22:33:10|3355.54|3346.84|3354.97|3346.27|3355.54|3346.84|3354.92|3346.22|17
1642372400000|2022-01-16 22:33:20|3354.98|3346.28|3355.12|3346.42|3355.12|3346.42|3354.96|3346.26|10
1642372410000|2022-01-16 22:33:30|3355.01|3346.31|3355.02|3346.32|3355.14|3346.44|3354.95|3346.25|26
1642372420000|2022-01-16 22:33:40|3355.03|3346.33|3354.96|3346.26|3355.24|3346.54|3354.94|3346.24|34
1642372430000|2022-01-16 22:33:50|3355.07|3346.37|3354.96|3346.26|3355.12|3346.42|3354.96|3346.26|25
1642372440000|2022-01-16 22:34:00|3355.04|3346.34|3355.3|3346.6|3355.32|3346.62|3354.96|3346.26|19
1642372450000|2022-01-16 22:34:10|3355.11|3346.41|3355.8|3347.1|3355.85|3347.15|3355.11|3346.41|25
1642372460000|2022-01-16 22:34:20|3355.99|3347.29|3355.93|3347.23|3356.41|3347.71|3355.88|3347.18|18
1642372470000|2022-01-16 22:34:30|3355.94|3347.24|3355.94|3347.24|3356.04|3347.34|3355.79|3347.09|19
1642372480000|2022-01-16 22:34:40|3355.95|3347.25|3356.37|3347.67|3356.37|3347.67|3355.83|3347.13|24
1642372490000|2022-01-16 22:34:50|3355.95|3347.25|3356.15|3347.45|3356.26|3347.56|3355.77|3347.07|15
1642372500000|2022-01-16 22:35:00|3356.12|3347.42|3356.13|3347.43|3356.62|3347.92|3355.84|3347.14|26
1642372510000|2022-01-16 22:35:10|3356.12|3347.42|3356.41|3347.71|3356.41|3347.71|3355.84|3347.14|30
1642372520000|2022-01-16 22:35:20|3356.25|3347.55|3356.24|3347.54|3356.43|3347.73|3355.84|3347.14|33
1642372530000|2022-01-16 22:35:30|3356.13|3347.43|3356.17|3347.47|3356.56|3347.86|3355.96|3347.26|28
1642372540000|2022-01-16 22:35:40|3356.19|3347.49|3356.4|3347.7|3356.56|3347.86|3356.17|3347.47|20
1642372550000|2022-01-16 22:35:50|3356.39|3347.69|3356.4|3347.7|3356.54|3347.84|3356.33|3347.63|22
1642372560000|2022-01-16 22:36:00|3356.41|3347.71|3356.48|3347.78|3356.62|3347.92|3356.37|3347.67|27
1642372570000|2022-01-16 22:36:10|3356.42|3347.72|3356.33|3347.63|3356.55|3347.85|3356.17|3347.47|24
1642372580000|2022-01-16 22:36:20|3356.23|3347.53|3356.36|3347.66|3356.43|3347.73|3356.23|3347.53|27
1642372590000|2022-01-16 22:36:30|3356.55|3347.85|3356.35|3347.65|3356.63|3347.93|3356.14|3347.44|10
1642372600000|2022-01-16 22:36:40|3356.46|3347.76|3356.21|3347.51|3356.63|3347.93|3356.07|3347.37|34
1642372610000|2022-01-16 22:36:50|3356.49|3347.79|3356.15|3347.45|3356.62|3347.92|3355.89|3347.19|29
1642372620000|2022-01-16 22:37:00|3356.09|3347.39|3355.99|3347.29|3356.16|3347.46|3355.98|3347.28|27
1642372630000|2022-01-16 22:37:10|3355.98|3347.28|3355.97|3347.27|3355.99|3347.29|3355.87|3347.17|13
1642372640000|2022-01-16 22:37:20|3355.98|3347.28|3356.32|3347.62|3356.36|3347.66|3355.97|3347.27|23
1642372650000|2022-01-16 22:37:30|3356.24|3347.54|3356.28|3347.58|3356.43|3347.73|3356.06|3347.36|32
1642372660000|2022-01-16 22:37:40|3356.27|3347.57|3356.05|3347.35|3356.4|3347.7|3355.99|3347.29|17
1642372670000|2022-01-16 22:37:50|3356.04|3347.34|3355.7|3347|3356.34|3347.64|3355.7|3347|15
1642372680000|2022-01-16 22:38:00|3355.78|3347.08|3355.67|3346.97|3356.03|3347.33|3355.4|3346.7|38
1642372690000|2022-01-16 22:38:10|3355.69|3346.99|3355.48|3346.78|3356.09|3347.39|3355.47|3346.77|36
1642372700000|2022-01-16 22:38:20|3355.5|3346.8|3355.98|3347.28|3355.98|3347.28|3355.38|3346.68|31
1642372710000|2022-01-16 22:38:30|3355.91|3347.21|3355.1|3346.4|3355.98|3347.28|3355.1|3346.4|38
1642372720000|2022-01-16 22:38:40|3355.6|3346.9|3355.2|3346.5|3356.1|3347.4|3355.2|3346.5|36
1642372730000|2022-01-16 22:38:50|3355.42|3346.72|3355.67|3346.97|3355.91|3347.21|3355.21|3346.51|33
1642372740000|2022-01-16 22:39:00|3355.61|3346.91|3355.55|3346.85|3355.89|3347.19|3355.34|3346.64|32
1642372750000|2022-01-16 22:39:10|3355.94|3347.24|3355.75|3347.05|3355.94|3347.24|3355.43|3346.73|21
1642372760000|2022-01-16 22:39:20|3355.72|3347.02|3355.95|3347.25|3355.97|3347.27|3355.44|3346.74|31
1642372770000|2022-01-16 22:39:30|3355.83|3347.13|3355.54|3346.84|3355.98|3347.28|3355.37|3346.67|24
1642372780000|2022-01-16 22:39:40|3355.58|3346.88|3355.63|3346.93|3355.64|3346.94|3355.25|3346.55|28
1642372790000|2022-01-16 22:39:50|3355.46|3346.76|3355.58|3346.88|3355.77|3347.07|3355.25|3346.55|34
1642372800000|2022-01-16 22:40:00|3355.52|3346.82|3355.27|3346.57|3355.52|3346.82|3355.27|3346.57|9
1642372810000|2022-01-16 22:40:10|3355.24|3346.54|3355.03|3346.33|3355.32|3346.62|3355.03|3346.33|14
1642372820000|2022-01-16 22:40:20|3355.09|3346.39|3355.11|3346.41|3355.4|3346.7|3354.91|3346.21|33
1642372830000|2022-01-16 22:40:30|3355.14|3346.44|3355.07|3346.37|3355.2|3346.5|3355.03|3346.33|24
1642372840000|2022-01-16 22:40:40|3355.01|3346.31|3354.91|3346.21|3355.12|3346.42|3354.91|3346.21|27
1642372850000|2022-01-16 22:40:50|3354.98|3346.28|3355.08|3346.38|3355.13|3346.43|3354.86|3346.16|36
1642372860000|2022-01-16 22:41:00|3354.94|3346.24|3354.55|3345.85|3354.94|3346.24|3354.55|3345.85|25
1642372870000|2022-01-16 22:41:10|3354.57|3345.87|3354.7|3346|3354.75|3346.05|3354.55|3345.85|20
1642372880000|2022-01-16 22:41:20|3354.69|3345.99|3354.57|3345.87|3354.74|3346.04|3354.3|3345.6|24
1642372890000|2022-01-16 22:41:30|3354.51|3345.81|3354.56|3345.86|3354.6|3345.9|3354.16|3345.46|10
1642372900000|2022-01-16 22:41:40|3354.57|3345.87|3354.52|3345.82|3354.58|3345.88|3354.46|3345.76|21
1642372910000|2022-01-16 22:41:50|3354.53|3345.83|3354.35|3345.65|3354.54|3345.84|3354.33|3345.63|15
1642372920000|2022-01-16 22:42:00|3354.32|3345.62|3354.25|3345.55|3354.32|3345.62|3353.94|3345.24|30
1642372930000|2022-01-16 22:42:10|3354.26|3345.56|3353.92|3345.22|3354.29|3345.59|3353.92|3345.22|23
1642372940000|2022-01-16 22:42:20|3353.91|3345.21|3353.98|3345.28|3354.02|3345.32|3353.63|3344.93|34
1642372950000|2022-01-16 22:42:30|3353.96|3345.26|3353.89|3345.19|3354.55|3345.85|3353.32|3344.62|32
1642372960000|2022-01-16 22:42:40|3353.88|3345.18|3353.64|3344.94|3353.97|3345.27|3353.24|3344.54|31
1642372970000|2022-01-16 22:42:50|3353.68|3344.98|3353.84|3345.14|3354|3345.3|3353.41|3344.71|29
1642372980000|2022-01-16 22:43:00|3353.86|3345.16|3353.87|3345.17|3353.92|3345.22|3353.65|3344.95|14
1642372990000|2022-01-16 22:43:10|3353.86|3345.16|3353.72|3345.02|3353.86|3345.16|3353.72|3345.02|8
1642373000000|2022-01-16 22:43:20|3353.79|3345.09|3353.43|3344.73|3353.79|3345.09|3353.41|3344.71|12
1642373010000|2022-01-16 22:43:30|3353.47|3344.77|3353.92|3345.22|3353.96|3345.26|3353.47|3344.77|23
1642373020000|2022-01-16 22:43:40|3353.9|3345.2|3353.6|3344.9|3353.93|3345.23|3353.58|3344.88|28
1642373030000|2022-01-16 22:43:50|3353.57|3344.87|3353.65|3344.95|3353.86|3345.16|3353.32|3344.62|26
1642373040000|2022-01-16 22:44:00|3353.15|3344.45|3352.93|3344.23|3353.76|3345.06|3352.92|3344.22|23
1642373050000|2022-01-16 22:44:10|3353.62|3344.92|3354.01|3345.31|3354.35|3345.65|3352.91|3344.21|30
1642373060000|2022-01-16 22:44:20|3353.69|3344.99|3353.96|3345.26|3354.08|3345.38|3353.56|3344.86|17
1642373070000|2022-01-16 22:44:30|3353.97|3345.27|3354.08|3345.38|3354.35|3345.65|3353.79|3345.09|19
1642373080000|2022-01-16 22:44:40|3354.14|3345.44|3354.4|3345.7|3354.4|3345.7|3354.05|3345.35|21
1642373090000|2022-01-16 22:44:50|3354.26|3345.56|3354.14|3345.44|3354.26|3345.56|3353.53|3344.83|27
1642373100000|2022-01-16 22:45:00|3354.11|3345.41|3353.92|3345.22|3354.11|3345.41|3353.18|3344.48|33
1642373110000|2022-01-16 22:45:10|3353.87|3345.17|3353.71|3345.01|3353.95|3345.25|3353.44|3344.74|34
1642373120000|2022-01-16 22:45:20|3353.75|3345.05|3353.92|3345.22|3354.09|3345.39|3353.47|3344.77|29
1642373130000|2022-01-16 22:45:30|3353.9|3345.2|3354.17|3345.47|3354.17|3345.47|3353.79|3345.09|13
1642373150000|2022-01-16 22:45:50|3354.03|3345.33|3354.04|3345.34|3354.17|3345.47|3353.88|3345.18|25
1642373160000|2022-01-16 22:46:00|3354.05|3345.35|3354.21|3345.51|3354.21|3345.51|3353.94|3345.24|28
1642373170000|2022-01-16 22:46:10|3354.19|3345.49|3353.9|3345.2|3354.21|3345.51|3353.9|3345.2|12
1642373180000|2022-01-16 22:46:20|3353.88|3345.18|3352.89|3344.19|3353.88|3345.18|3352.79|3344.09|34
1642373190000|2022-01-16 22:46:30|3353|3344.3|3352.95|3344.25|3353.09|3344.39|3352.4|3343.7|29
1642373200000|2022-01-16 22:46:40|3352.96|3344.26|3350.24|3341.54|3352.96|3344.26|3350.24|3341.54|37
1642373210000|2022-01-16 22:46:50|3350.3|3341.6|3350.51|3341.81|3350.58|3341.88|3350.26|3341.56|21
1642373220000|2022-01-16 22:47:00|3350.43|3341.73|3350.09|3341.39|3350.53|3341.83|3349.77|3341.07|17
1642373230000|2022-01-16 22:47:10|3350.11|3341.41|3350.22|3341.52|3350.41|3341.71|3349.87|3341.17|25
1642373240000|2022-01-16 22:47:20|3350.12|3341.42|3350.13|3341.43|3350.41|3341.71|3350.12|3341.42|25
1642373250000|2022-01-16 22:47:30|3350.07|3341.37|3349.89|3341.19|3350.4|3341.7|3349.88|3341.18|26
1642373260000|2022-01-16 22:47:40|3349.92|3341.22|3350.09|3341.39|3350.09|3341.39|3349.8|3341.1|26
1642373270000|2022-01-16 22:47:50|3350.02|3341.32|3350.86|3342.16|3350.86|3342.16|3349.89|3341.19|12
1642373280000|2022-01-16 22:48:00|3350.83|3342.13|3350.75|3342.05|3350.89|3342.19|3350.62|3341.92|23
1642373290000|2022-01-16 22:48:10|3350.79|3342.09|3350.06|3341.36|3350.79|3342.09|3349.81|3341.11|35
1642373300000|2022-01-16 22:48:20|3349.99|3341.29|3349.51|3340.81|3350.12|3341.42|3349.51|3340.81|23
1642373310000|2022-01-16 22:48:30|3349.49|3340.79|3349.64|3340.94|3349.68|3340.98|3349.47|3340.77|11
1642373320000|2022-01-16 22:48:40|3349.58|3340.88|3349.04|3340.34|3349.71|3341.01|3348.95|3340.25|36
1642373330000|2022-01-16 22:48:50|3349.09|3340.39|3349.14|3340.44|3349.16|3340.46|3348.98|3340.28|29
1642373340000|2022-01-16 22:49:00|3349.27|3340.57|3349.1|3340.4|3349.29|3340.59|3349.1|3340.4|27
1642373350000|2022-01-16 22:49:10|3349.08|3340.38|3349.16|3340.46|3349.29|3340.59|3349.08|3340.38|23
1642373360000|2022-01-16 22:49:20|3349.13|3340.43|3349.26|3340.56|3349.32|3340.62|3348.97|3340.27|21
1642373370000|2022-01-16 22:49:30|3349.29|3340.59|3349.07|3340.37|3349.29|3340.59|3348.75|3340.05|32
1642373380000|2022-01-16 22:49:40|3349.13|3340.43|3349.14|3340.44|3349.24|3340.54|3348.82|3340.12|29
1642373390000|2022-01-16 22:49:50|3349.13|3340.43|3348.58|3339.88|3349.13|3340.43|3348.13|3339.43|34
1642373400000|2022-01-16 22:50:00|3348.59|3339.89|3348.53|3339.83|3348.59|3339.89|3347.54|3338.84|26
1642373410000|2022-01-16 22:50:10|3348.65|3339.95|3348.56|3339.86|3348.94|3340.24|3347.73|3339.03|21
1642373420000|2022-01-16 22:50:20|3348.58|3339.88|3348.56|3339.86|3349.08|3340.38|3348.15|3339.45|20
1642373430000|2022-01-16 22:50:30|3348.68|3339.98|3348.58|3339.88|3348.99|3340.29|3348.56|3339.86|11
1642373440000|2022-01-16 22:50:40|3348.6|3339.9|3348.49|3339.79|3348.99|3340.29|3348.43|3339.73|18
1642373450000|2022-01-16 22:50:50|3348.83|3340.13|3346.05|3337.35|3348.95|3340.25|3345.79|3337.09|35
1642373460000|2022-01-16 22:51:00|3346.55|3337.85|3346.78|3338.08|3346.85|3338.15|3346.16|3337.46|37
1642373470000|2022-01-16 22:51:10|3346.42|3337.72|3346.39|3337.69|3346.55|3337.85|3345.97|3337.27|22
1642373480000|2022-01-16 22:51:20|3346.36|3337.66|3346.38|3337.68|3346.44|3337.74|3346.29|3337.59|23
1642373490000|2022-01-16 22:51:30|3346.41|3337.71|3346.3|3337.6|3346.61|3337.91|3346.3|3337.6|26
1642373500000|2022-01-16 22:51:40|3346.31|3337.61|3346.45|3337.75|3346.64|3337.94|3346.31|3337.61|18
1642373510000|2022-01-16 22:51:50|3346.46|3337.76|3346.56|3337.86|3346.67|3337.97|3346.45|3337.75|19
1642373520000|2022-01-16 22:52:00|3346.55|3337.85|3346.58|3337.88|3346.68|3337.98|3346.5|3337.8|19
1642373530000|2022-01-16 22:52:10|3346.57|3337.87|3347.43|3338.73|3347.55|3338.85|3346.57|3337.87|24
1642373540000|2022-01-16 22:52:20|3347.12|3338.42|3346.91|3338.21|3347.67|3338.97|3346.9|3338.2|18
1642373550000|2022-01-16 22:52:30|3347.15|3338.45|3347.66|3338.96|3348.11|3339.41|3347.15|3338.45|35
1642373560000|2022-01-16 22:52:40|3347.58|3338.88|3347.44|3338.74|3347.87|3339.17|3347.06|3338.36|31
1642373570000|2022-01-16 22:52:50|3347.55|3338.85|3347.8|3339.1|3348.09|3339.39|3347.29|3338.59|34
1642373580000|2022-01-16 22:53:00|3347.63|3338.93|3347.93|3339.23|3348.14|3339.44|3347.63|3338.93|31
1642373590000|2022-01-16 22:53:10|3347.95|3339.25|3348.63|3339.93|3348.68|3339.98|3347.79|3339.09|30
1642373600000|2022-01-16 22:53:20|3348.61|3339.91|3348.59|3339.89|3348.73|3340.03|3348.51|3339.81|15
1642373610000|2022-01-16 22:53:30|3348.66|3339.96|3348.96|3340.26|3348.96|3340.26|3348.47|3339.77|16
1642373620000|2022-01-16 22:53:40|3348.52|3339.82|3348.58|3339.88|3348.62|3339.92|3348.49|3339.79|9
1642373630000|2022-01-16 22:53:50|3348.59|3339.89|3349.87|3341.17|3350.65|3341.95|3348.59|3339.89|32
1642373640000|2022-01-16 22:54:00|3350.48|3341.78|3350.5|3341.8|3351.53|3342.83|3350.48|3341.78|35
1642373650000|2022-01-16 22:54:10|3350.49|3341.79|3350.9|3342.2|3351.52|3342.82|3350.49|3341.79|27
1642373660000|2022-01-16 22:54:20|3351.44|3342.74|3350.48|3341.78|3351.81|3343.11|3350.44|3341.74|30
1642373670000|2022-01-16 22:54:30|3350.6|3341.9|3351.51|3342.81|3351.66|3342.96|3350.46|3341.76|28
1642373680000|2022-01-16 22:54:40|3351.59|3342.89|3351.54|3342.84|3351.64|3342.94|3351.5|3342.8|24
1642373690000|2022-01-16 22:54:50|3351.55|3342.85|3351.49|3342.79|3351.56|3342.86|3351.31|3342.61|29
1642373700000|2022-01-16 22:55:00|3351.5|3342.8|3351.37|3342.67|3351.51|3342.81|3351.3|3342.6|32
1642373710000|2022-01-16 22:55:10|3351.35|3342.65|3350.86|3342.16|3351.38|3342.68|3350.22|3341.52|35
1642373720000|2022-01-16 22:55:20|3350.88|3342.18|3349.96|3341.26|3350.92|3342.22|3349.39|3340.69|29
1642373730000|2022-01-16 22:55:30|3349.33|3340.63|3350.86|3342.16|3350.86|3342.16|3349.32|3340.62|34
1642373740000|2022-01-16 22:55:40|3350.79|3342.09|3351|3342.3|3351.27|3342.57|3350.79|3342.09|38
1642373750000|2022-01-16 22:55:50|3351.02|3342.32|3350.69|3341.99|3351.11|3342.41|3350.59|3341.89|30
1642373760000|2022-01-16 22:56:00|3350.7|3342|3351.08|3342.38|3351.08|3342.38|3350.7|3342|29
1642373770000|2022-01-16 22:56:10|3351.09|3342.39|3351.42|3342.72|3351.47|3342.77|3351.08|3342.38|18
1642373780000|2022-01-16 22:56:20|3351.47|3342.77|3351.45|3342.75|3351.55|3342.85|3351.36|3342.66|29
1642373790000|2022-01-16 22:56:30|3351.44|3342.74|3353.47|3344.77|3353.47|3344.77|3351.44|3342.74|35
1642373800000|2022-01-16 22:56:40|3353.33|3344.63|3353.54|3344.84|3354.39|3345.69|3353.33|3344.63|23
1642373810000|2022-01-16 22:56:50|3353.61|3344.91|3353.71|3345.01|3354.6|3345.9|3352.96|3344.26|31
1642373820000|2022-01-16 22:57:00|3353.6|3344.9|3353.98|3345.28|3354.37|3345.67|3353.6|3344.9|37
1642373830000|2022-01-16 22:57:10|3353.81|3345.11|3354.41|3345.71|3354.41|3345.71|3353.76|3345.06|24
1642373840000|2022-01-16 22:57:20|3354.4|3345.7|3354.33|3345.63|3354.79|3346.09|3354.27|3345.57|8
1642373850000|2022-01-16 22:57:30|3354.21|3345.51|3354.16|3345.46|3354.75|3346.05|3353.66|3344.96|37
1642373860000|2022-01-16 22:57:40|3353.98|3345.28|3354.54|3345.84|3354.54|3345.84|3353.91|3345.21|34
1642373870000|2022-01-16 22:57:50|3354.58|3345.88|3354.03|3345.33|3354.97|3346.27|3353.87|3345.17|38
1642373880000|2022-01-16 22:58:00|3354.16|3345.46|3354.15|3345.45|3354.67|3345.97|3353.88|3345.18|38
1642373890000|2022-01-16 22:58:10|3354.39|3345.69|3354.92|3346.22|3355.15|3346.45|3354.28|3345.58|36
1642373900000|2022-01-16 22:58:20|3354.74|3346.04|3354.59|3345.89|3355.27|3346.57|3354.4|3345.7|39
1642373910000|2022-01-16 22:58:30|3354.79|3346.09|3354.59|3345.89|3355.46|3346.76|3354.59|3345.89|30
1642373920000|2022-01-16 22:58:40|3355.16|3346.46|3357.98|3349.28|3358.26|3349.56|3355.12|3346.42|37
1642373930000|2022-01-16 22:58:50|3358|3349.3|3357.13|3348.43|3358.15|3349.45|3357.07|3348.37|36
1642373940000|2022-01-16 22:59:00|3356.91|3348.21|3357.05|3348.35|3357.28|3348.58|3356.87|3348.17|30
1642373950000|2022-01-16 22:59:10|3357.12|3348.42|3357.09|3348.39|3357.16|3348.46|3357|3348.3|27
1642373960000|2022-01-16 22:59:20|3357.08|3348.38|3357|3348.3|3357.11|3348.41|3356.97|3348.27|19
1642373970000|2022-01-16 22:59:30|3356.99|3348.29|3356.3|3347.6|3357|3348.3|3356.3|3347.6|20
1642373980000|2022-01-16 22:59:40|3356.31|3347.61|3356|3347.3|3356.4|3347.7|3356|3347.3|29
1642373990000|2022-01-16 22:59:50|3356.01|3347.31|3355.23|3346.53|3356.01|3347.31|3355.23|3346.53|20
1642374000000|2022-01-16 23:00:00|3355.22|3346.52|3356.98|3348.28|3357.37|3348.67|3355.12|3346.42|39
1642374010000|2022-01-16 23:00:10|3356.9|3348.2|3353.89|3345.19|3356.96|3348.26|3353.63|3344.93|36
1642374020000|2022-01-16 23:00:20|3353.1|3344.4|3354.47|3345.77|3354.67|3345.97|3352.24|3343.54|40
1642374030000|2022-01-16 23:00:30|3353.6|3344.9|3354.77|3346.07|3354.77|3346.07|3353.6|3344.9|37
1642374040000|2022-01-16 23:00:40|3354.85|3346.15|3355.3|3346.6|3355.32|3346.62|3354.18|3345.48|39
1642374050000|2022-01-16 23:00:50|3355.02|3346.32|3355.43|3346.73|3356.15|3347.45|3355.02|3346.32|35
1642374060000|2022-01-16 23:01:00|3354.85|3346.15|3356.45|3347.75|3356.69|3347.99|3354.85|3346.15|38
1642374070000|2022-01-16 23:01:10|3356.18|3347.48|3355.76|3347.06|3356.45|3347.75|3355.22|3346.52|37
1642374080000|2022-01-16 23:01:20|3355.83|3347.13|3356.12|3347.42|3356.12|3347.42|3355.3|3346.6|33
1642374090000|2022-01-16 23:01:30|3355.71|3347.01|3355.9|3347.2|3355.91|3347.21|3355.27|3346.57|24
1642374100000|2022-01-16 23:01:40|3355.75|3347.05|3355.58|3346.88|3355.97|3347.27|3355.52|3346.82|24
1642374110000|2022-01-16 23:01:50|3355.59|3346.89|3356.38|3347.68|3356.38|3347.68|3355.44|3346.74|38
1642374120000|2022-01-16 23:02:00|3356.03|3347.33|3355.64|3346.94|3356.03|3347.33|3355.54|3346.84|32
1642374130000|2022-01-16 23:02:10|3355.63|3346.93|3355.79|3347.09|3355.79|3347.09|3355.34|3346.64|33
1642374140000|2022-01-16 23:02:20|3355.72|3347.02|3356.03|3347.33|3356.37|3347.67|3355.53|3346.83|35
1642374150000|2022-01-16 23:02:30|3355.92|3347.22|3355.27|3346.57|3356.29|3347.59|3355.26|3346.56|36
1642374160000|2022-01-16 23:02:40|3355.3|3346.6|3356.19|3347.49|3356.19|3347.49|3354.89|3346.19|35
1642374170000|2022-01-16 23:02:50|3356.2|3347.5|3355.64|3346.94|3356.51|3347.81|3355.5|3346.8|37
1642374180000|2022-01-16 23:03:00|3355.54|3346.84|3356.06|3347.36|3356.25|3347.55|3355.2|3346.5|38
1642374190000|2022-01-16 23:03:10|3356.08|3347.38|3355.57|3346.87|3356.12|3347.42|3355.22|3346.52|37
1642374200000|2022-01-16 23:03:20|3355.47|3346.77|3355.39|3346.69|3356.35|3347.65|3355.28|3346.58|32
1642374210000|2022-01-16 23:03:30|3355.38|3346.68|3355.61|3346.91|3356.07|3347.37|3355.25|3346.55|37
1642374220000|2022-01-16 23:03:40|3355.24|3346.54|3355.71|3347.01|3355.82|3347.12|3355.07|3346.37|38
1642374230000|2022-01-16 23:03:50|3355.61|3346.91|3355.82|3347.12|3355.82|3347.12|3355.56|3346.86|34
1642374240000|2022-01-16 23:04:00|3355.8|3347.1|3354.13|3345.43|3355.8|3347.1|3353.72|3345.02|32
1642374250000|2022-01-16 23:04:10|3354.16|3345.46|3354.76|3346.06|3354.76|3346.06|3353.85|3345.15|35
1642374260000|2022-01-16 23:04:20|3355.17|3346.47|3354.25|3345.55|3355.17|3346.47|3354.1|3345.4|31
1642374270000|2022-01-16 23:04:30|3354.22|3345.52|3355.19|3346.49|3355.21|3346.51|3354|3345.3|34
1642374280000|2022-01-16 23:04:40|3355.18|3346.48|3355.29|3346.59|3355.3|3346.6|3355.15|3346.45|27
1642374290000|2022-01-16 23:04:50|3355.28|3346.58|3353.98|3345.28|3355.46|3346.76|3353.97|3345.27|29
1642374300000|2022-01-16 23:05:00|3355.12|3346.42|3355.01|3346.31|3355.69|3346.99|3354.19|3345.49|34
1642374310000|2022-01-16 23:05:10|3355.16|3346.46|3355.54|3346.84|3355.69|3346.99|3355.16|3346.46|19
1642374320000|2022-01-16 23:05:20|3355.46|3346.76|3355.91|3347.21|3356.32|3347.62|3355.46|3346.76|18
1642374330000|2022-01-16 23:05:30|3356.09|3347.39|3355.74|3347.04|3356.09|3347.39|3355.72|3347.02|19
1642374340000|2022-01-16 23:05:40|3355.84|3347.14|3354.78|3346.08|3355.99|3347.29|3354.48|3345.78|30
1642374350000|2022-01-16 23:05:50|3354.75|3346.05|3356.77|3348.07|3356.77|3348.07|3354.49|3345.79|30
1642374360000|2022-01-16 23:06:00|3356.91|3348.21|3357.32|3348.62|3357.56|3348.86|3356.82|3348.12|33
1642374370000|2022-01-16 23:06:10|3356.85|3348.15|3356.9|3348.2|3357.32|3348.62|3355.98|3347.28|39
1642374380000|2022-01-16 23:06:20|3356.69|3347.99|3358.51|3349.81|3358.51|3349.81|3356.53|3347.83|36
1642374390000|2022-01-16 23:06:30|3358.36|3349.66|3356.51|3347.81|3358.36|3349.66|3356.17|3347.47|34
1642374400000|2022-01-16 23:06:40|3356.48|3347.78|3357.71|3349.01|3358.13|3349.43|3356.22|3347.52|25
1642374410000|2022-01-16 23:06:50|3357.72|3349.02|3357.54|3348.84|3357.81|3349.11|3357.54|3348.84|29
1642374420000|2022-01-16 23:07:00|3357.51|3348.81|3356.88|3348.18|3357.75|3349.05|3356.87|3348.17|31
1642374430000|2022-01-16 23:07:10|3356.94|3348.24|3356.17|3347.47|3356.96|3348.26|3356.14|3347.44|31
1642374440000|2022-01-16 23:07:20|3356.18|3347.48|3356.78|3348.08|3356.78|3348.08|3356.15|3347.45|23
1642374450000|2022-01-16 23:07:30|3356.65|3347.95|3356.93|3348.23|3356.93|3348.23|3356.57|3347.87|32
1642374460000|2022-01-16 23:07:40|3357.79|3349.09|3357.71|3349.01|3358.24|3349.54|3357.26|3348.56|30
1642374470000|2022-01-16 23:07:50|3357.44|3348.74|3358.53|3349.83|3358.55|3349.85|3357.37|3348.67|22
1642374480000|2022-01-16 23:08:00|3358.49|3349.79|3358.47|3349.77|3358.54|3349.84|3358.42|3349.72|15
1642374490000|2022-01-16 23:08:10|3358.43|3349.73|3358.34|3349.64|3358.58|3349.88|3357.96|3349.26|22
1642374500000|2022-01-16 23:08:20|3358.2|3349.5|3356.85|3348.15|3358.28|3349.58|3356.85|3348.15|30
1642374510000|2022-01-16 23:08:30|3356.83|3348.13|3355.87|3347.17|3356.83|3348.13|3355.05|3346.35|36
1642374520000|2022-01-16 23:08:40|3356.07|3347.37|3357.53|3348.83|3357.75|3349.05|3356.07|3347.37|34
1642374530000|2022-01-16 23:08:50|3357.6|3348.9|3357.47|3348.77|3357.77|3349.07|3357.19|3348.49|37
1642374540000|2022-01-16 23:09:00|3357.77|3349.07|3358.05|3349.35|3358.63|3349.93|3357.77|3349.07|36
1642374550000|2022-01-16 23:09:10|3357.97|3349.27|3358.35|3349.65|3358.49|3349.79|3357.93|3349.23|33
1642374560000|2022-01-16 23:09:20|3358.3|3349.6|3358.42|3349.72|3358.5|3349.8|3358.2|3349.5|25
1642374570000|2022-01-16 23:09:30|3358.07|3349.37|3358.64|3349.94|3358.73|3350.03|3358.07|3349.37|32
1642374580000|2022-01-16 23:09:40|3358.6|3349.9|3358.22|3349.52|3358.65|3349.95|3358.1|3349.4|25
1642374590000|2022-01-16 23:09:50|3358.2|3349.5|3358.33|3349.63|3358.35|3349.65|3358.04|3349.34|29
1642374600000|2022-01-16 23:10:00|3358.35|3349.65|3358.88|3350.18|3359.19|3350.49|3358.2|3349.5|31
1642374610000|2022-01-16 23:10:10|3359.03|3350.33|3358.65|3349.95|3359.07|3350.37|3358.42|3349.72|27
1642374620000|2022-01-16 23:10:20|3358.53|3349.83|3358.79|3350.09|3358.95|3350.25|3358.53|3349.83|23
1642374630000|2022-01-16 23:10:30|3358.8|3350.1|3359.18|3350.48|3359.27|3350.57|3358.75|3350.05|24
1642374640000|2022-01-16 23:10:40|3359.73|3351.03|3359.21|3350.51|3360.13|3351.43|3359.21|3350.51|20
1642374650000|2022-01-16 23:10:50|3359.34|3350.64|3361.74|3353.04|3361.93|3353.23|3359.34|3350.64|30
1642374660000|2022-01-16 23:11:00|3361.75|3353.05|3361.49|3352.79|3361.81|3353.11|3361.4|3352.7|29
1642374670000|2022-01-16 23:11:10|3361.39|3352.69|3361.78|3353.08|3362.34|3353.64|3361.36|3352.66|38
1642374680000|2022-01-16 23:11:20|3361.9|3353.2|3362.27|3353.57|3362.73|3354.03|3361.67|3352.97|33
1642374690000|2022-01-16 23:11:30|3362.72|3354.02|3362.44|3353.74|3362.72|3354.02|3362.18|3353.48|26
1642374700000|2022-01-16 23:11:40|3362.24|3353.54|3362.67|3353.97|3362.88|3354.18|3362.21|3353.51|31
1642374710000|2022-01-16 23:11:50|3362.75|3354.05|3362.96|3354.26|3363.43|3354.73|3362.58|3353.88|25
1642374720000|2022-01-16 23:12:00|3363.06|3354.36|3364.24|3355.54|3364.92|3356.22|3363.06|3354.36|33
1642374730000|2022-01-16 23:12:10|3364.2|3355.5|3364.21|3355.51|3364.47|3355.77|3364.01|3355.31|27
1642374740000|2022-01-16 23:12:20|3364.13|3355.43|3364.53|3355.83|3364.56|3355.86|3364.09|3355.39|33
1642374750000|2022-01-16 23:12:30|3365.12|3356.42|3366.04|3357.34|3366.88|3358.18|3365.12|3356.42|32
1642374760000|2022-01-16 23:12:40|3366.03|3357.33|3366.28|3357.58|3366.32|3357.62|3365.32|3356.62|40
1642374770000|2022-01-16 23:12:50|3366.19|3357.49|3366.74|3358.04|3367.07|3358.37|3365.83|3357.13|34
1642374780000|2022-01-16 23:13:00|3366.79|3358.09|3366.96|3358.26|3367.26|3358.56|3366.18|3357.48|35
1642374790000|2022-01-16 23:13:10|3367.01|3358.31|3366.84|3358.14|3367.07|3358.37|3366.57|3357.87|39
1642374800000|2022-01-16 23:13:20|3366.74|3358.04|3365.75|3357.05|3366.92|3358.22|3365.19|3356.49|35
1642374810000|2022-01-16 23:13:30|3365.65|3356.95|3365.72|3357.02|3366.29|3357.59|3364.84|3356.14|32
1642374820000|2022-01-16 23:13:40|3365.78|3357.08|3365.44|3356.74|3365.78|3357.08|3365.14|3356.44|33
1642374830000|2022-01-16 23:13:50|3365.37|3356.67|3366.34|3357.64|3366.55|3357.85|3365.32|3356.62|33
1642374840000|2022-01-16 23:14:00|3366.27|3357.57|3364.77|3356.07|3366.27|3357.57|3364.66|3355.96|38
1642374850000|2022-01-16 23:14:10|3364.6|3355.9|3364.74|3356.04|3364.76|3356.06|3364.02|3355.32|30
1642374860000|2022-01-16 23:14:20|3364.81|3356.11|3363.99|3355.29|3364.81|3356.11|3363.84|3355.14|33
1642374870000|2022-01-16 23:14:30|3364.03|3355.33|3364.9|3356.2|3364.9|3356.2|3363.94|3355.24|22
1642374880000|2022-01-16 23:14:40|3364.88|3356.18|3365.1|3356.4|3365.14|3356.44|3364.61|3355.91|33
1642374890000|2022-01-16 23:14:50|3365.23|3356.53|3365.16|3356.46|3365.43|3356.73|3365.1|3356.4|22
1642374900000|2022-01-16 23:15:00|3365.11|3356.41|3365.37|3356.67|3365.4|3356.7|3365.08|3356.38|18
1642374910000|2022-01-16 23:15:10|3365.42|3356.72|3365.35|3356.65|3365.75|3357.05|3365|3356.3|32
1642374920000|2022-01-16 23:15:20|3365.3|3356.6|3364.31|3355.61|3365.65|3356.95|3364.3|3355.6|34
1642374930000|2022-01-16 23:15:30|3364.3|3355.6|3364.26|3355.56|3364.74|3356.04|3364.26|3355.56|34
1642374940000|2022-01-16 23:15:40|3364.47|3355.77|3364.3|3355.6|3364.47|3355.77|3364.04|3355.34|21
1642374950000|2022-01-16 23:15:50|3364.24|3355.54|3364.1|3355.4|3364.32|3355.62|3363.97|3355.27|30
1642374960000|2022-01-16 23:16:00|3364.16|3355.46|3364.3|3355.6|3364.54|3355.84|3364.08|3355.38|20
1642374970000|2022-01-16 23:16:10|3364.28|3355.58|3364.36|3355.66|3364.37|3355.67|3364.12|3355.42|19
1642374980000|2022-01-16 23:16:20|3364.41|3355.71|3364.38|3355.68|3364.43|3355.73|3364.09|3355.39|26
1642374990000|2022-01-16 23:16:30|3364.42|3355.72|3364.38|3355.68|3364.43|3355.73|3364.24|3355.54|28
1642375000000|2022-01-16 23:16:40|3364.48|3355.78|3363.71|3355.01|3364.76|3356.06|3363.66|3354.96|27
1642375010000|2022-01-16 23:16:50|3363.78|3355.08|3364.5|3355.8|3364.5|3355.8|3363.61|3354.91|33
1642375020000|2022-01-16 23:17:00|3364.48|3355.78|3364.76|3356.06|3365.25|3356.55|3364.39|3355.69|30
1642375030000|2022-01-16 23:17:10|3364.72|3356.02|3364.41|3355.71|3365.21|3356.51|3363.49|3354.79|36
1642375040000|2022-01-16 23:17:20|3364.53|3355.83|3365.4|3356.7|3365.59|3356.89|3364.34|3355.64|32
1642375050000|2022-01-16 23:17:30|3365.46|3356.76|3365.2|3356.5|3365.58|3356.88|3364.85|3356.15|35
1642375060000|2022-01-16 23:17:40|3365.11|3356.41|3365.01|3356.31|3365.25|3356.55|3364.82|3356.12|33
1642375070000|2022-01-16 23:17:50|3365.2|3356.5|3365.97|3357.27|3367.07|3358.37|3364.99|3356.29|22
1642375080000|2022-01-16 23:18:00|3365.95|3357.25|3365.97|3357.27|3367.07|3358.37|3365.95|3357.25|10
1642375090000|2022-01-16 23:18:10|3367.07|3358.37|3364.88|3356.18|3367.07|3358.37|3364.85|3356.15|35
1642375100000|2022-01-16 23:18:20|3364.62|3355.92|3364.25|3355.55|3364.62|3355.92|3363.11|3354.41|34
1642375110000|2022-01-16 23:18:30|3364.36|3355.66|3364.14|3355.44|3364.74|3356.04|3363.48|3354.78|35
1642375120000|2022-01-16 23:18:40|3364.18|3355.48|3364.01|3355.31|3364.37|3355.67|3363.94|3355.24|29
1642375130000|2022-01-16 23:18:50|3363.98|3355.28|3362.66|3353.96|3364.12|3355.42|3362.33|3353.63|31
1642375140000|2022-01-16 23:19:00|3362.8|3354.1|3363.01|3354.31|3363.52|3354.82|3362.8|3354.1|32
1642375150000|2022-01-16 23:19:10|3362.8|3354.1|3361.15|3352.45|3363|3354.3|3361.11|3352.41|32
1642375160000|2022-01-16 23:19:20|3361.16|3352.46|3360.1|3351.4|3361.25|3352.55|3359.44|3350.74|39
1642375170000|2022-01-16 23:19:30|3359.92|3351.22|3360.37|3351.67|3361.06|3352.36|3359.92|3351.22|31
1642375180000|2022-01-16 23:19:40|3360.18|3351.48|3360.27|3351.57|3360.44|3351.74|3359.82|3351.12|34
1642375190000|2022-01-16 23:19:50|3360.26|3351.56|3359.36|3350.66|3360.26|3351.56|3358.87|3350.17|37
1642375200000|2022-01-16 23:20:00|3359.32|3350.62|3358.49|3349.79|3359.84|3351.14|3358.49|3349.79|34
1642375210000|2022-01-16 23:20:10|3358.52|3349.82|3359.02|3350.32|3359.47|3350.77|3358.46|3349.76|34
1642375220000|2022-01-16 23:20:20|3359.04|3350.34|3359.14|3350.44|3359.48|3350.78|3358.81|3350.11|33
1642375230000|2022-01-16 23:20:30|3359.17|3350.47|3359.58|3350.88|3359.99|3351.29|3359.02|3350.32|34
1642375240000|2022-01-16 23:20:40|3359.86|3351.16|3360.48|3351.78|3361.42|3352.72|3359.56|3350.86|33
1642375250000|2022-01-16 23:20:50|3360.53|3351.83|3360.21|3351.51|3361.42|3352.72|3359.87|3351.17|33
1642375260000|2022-01-16 23:21:00|3360.41|3351.71|3361.49|3352.79|3362.2|3353.5|3360.28|3351.58|32
1642375270000|2022-01-16 23:21:10|3361.82|3353.12|3361.4|3352.7|3361.82|3353.12|3360.86|3352.16|29
1642375280000|2022-01-16 23:21:20|3361.66|3352.96|3362.4|3353.7|3362.97|3354.27|3361.66|3352.96|31
1642375290000|2022-01-16 23:21:30|3362.46|3353.76|3361.97|3353.27|3362.46|3353.76|3361.96|3353.26|35
1642375300000|2022-01-16 23:21:40|3362.04|3353.34|3361.95|3353.25|3362.18|3353.48|3361.86|3353.16|23
1642375310000|2022-01-16 23:21:50|3361.85|3353.15|3362.14|3353.44|3362.72|3354.02|3361.85|3353.15|27
1642375320000|2022-01-16 23:22:00|3362.53|3353.83|3363.63|3354.93|3364.19|3355.49|3362.53|3353.83|33
1642375330000|2022-01-16 23:22:10|3363.55|3354.85|3363.36|3354.66|3363.55|3354.85|3363.31|3354.61|29
1642375340000|2022-01-16 23:22:20|3363.53|3354.83|3363.21|3354.51|3363.53|3354.83|3362.8|3354.1|30
1642375350000|2022-01-16 23:22:30|3363.24|3354.54|3362.74|3354.04|3363.31|3354.61|3362.33|3353.63|33
1642375360000|2022-01-16 23:22:40|3362.66|3353.96|3362.69|3353.99|3362.99|3354.29|3362.48|3353.78|30
1642375370000|2022-01-16 23:22:50|3362.64|3353.94|3362.94|3354.24|3363.17|3354.47|3362.64|3353.94|24
1642375380000|2022-01-16 23:23:00|3363.29|3354.59|3363.61|3354.91|3363.73|3355.03|3362.78|3354.08|30
1642375390000|2022-01-16 23:23:10|3363.31|3354.61|3362.57|3353.87|3364.14|3355.44|3362.57|3353.87|33
1642375400000|2022-01-16 23:23:20|3362.56|3353.86|3363.23|3354.53|3363.65|3354.95|3362.45|3353.75|31
1642375410000|2022-01-16 23:23:30|3363.15|3354.45|3363.12|3354.42|3363.62|3354.92|3363.09|3354.39|25
1642375420000|2022-01-16 23:23:40|3363.09|3354.39|3363.21|3354.51|3363.35|3354.65|3363.08|3354.38|28
1642375430000|2022-01-16 23:23:50|3363.24|3354.54|3363.41|3354.71|3363.42|3354.72|3363.08|3354.38|29
1642375440000|2022-01-16 23:24:00|3363.45|3354.75|3363.46|3354.76|3363.48|3354.78|3363.23|3354.53|16
1642375450000|2022-01-16 23:24:10|3363.43|3354.73|3363.59|3354.89|3363.94|3355.24|3363.31|3354.61|18
1642375460000|2022-01-16 23:24:20|3363.55|3354.85|3363.4|3354.7|3363.71|3355.01|3363.39|3354.69|34
1642375470000|2022-01-16 23:24:30|3363.39|3354.69|3363.38|3354.68|3363.52|3354.82|3363.21|3354.51|31
1642375480000|2022-01-16 23:24:40|3363.4|3354.7|3363.45|3354.75|3363.6|3354.9|3363.32|3354.62|28
1642375490000|2022-01-16 23:24:50|3363.49|3354.79|3364.33|3355.63|3364.83|3356.13|3363.21|3354.51|30
1642375500000|2022-01-16 23:25:00|3364.3|3355.6|3364.15|3355.45|3364.43|3355.73|3363.99|3355.29|35
1642375510000|2022-01-16 23:25:10|3364.14|3355.44|3364.06|3355.36|3364.69|3355.99|3363.89|3355.19|29
1642375520000|2022-01-16 23:25:20|3363.98|3355.28|3364.11|3355.41|3364.35|3355.65|3363.96|3355.26|30
1642375530000|2022-01-16 23:25:30|3364.12|3355.42|3364.13|3355.43|3364.36|3355.66|3363.96|3355.26|28
1642375540000|2022-01-16 23:25:40|3364.12|3355.42|3364.11|3355.41|3364.33|3355.63|3363.93|3355.23|27
1642375550000|2022-01-16 23:25:50|3364.05|3355.35|3365.86|3357.16|3365.92|3357.22|3364.05|3355.35|31
1642375560000|2022-01-16 23:26:00|3365.94|3357.24|3366.37|3357.67|3366.69|3357.99|3365.82|3357.12|35
1642375570000|2022-01-16 23:26:10|3366.59|3357.89|3367.04|3358.34|3367.48|3358.78|3366.27|3357.57|32
1642375580000|2022-01-16 23:26:20|3367.03|3358.33|3367.01|3358.31|3367.37|3358.67|3366.96|3358.26|28
1642375590000|2022-01-16 23:26:30|3367.6|3358.9|3366.79|3358.09|3367.6|3358.9|3366.46|3357.76|28
1642375600000|2022-01-16 23:26:40|3366.73|3358.03|3366.52|3357.82|3367.08|3358.38|3366.48|3357.78|31
1642375610000|2022-01-16 23:26:50|3366.54|3357.84|3365.77|3357.07|3366.72|3358.02|3365.65|3356.95|31
1642375620000|2022-01-16 23:27:00|3365.78|3357.08|3365.87|3357.17|3366.01|3357.31|3365.74|3357.04|27
1642375630000|2022-01-16 23:27:10|3365.86|3357.16|3366.21|3357.51|3366.28|3357.58|3365.86|3357.16|33
1642375640000|2022-01-16 23:27:20|3366.26|3357.56|3366.23|3357.53|3366.27|3357.57|3366.11|3357.41|32
1642375650000|2022-01-16 23:27:30|3366.22|3357.52|3365.33|3356.63|3366.27|3357.57|3365.33|3356.63|23
1642375660000|2022-01-16 23:27:40|3365.31|3356.61|3364.56|3355.86|3365.6|3356.9|3364.42|3355.72|33
1642375670000|2022-01-16 23:27:50|3364.89|3356.19|3364.83|3356.13|3365.15|3356.45|3364.33|3355.63|32
1642375680000|2022-01-16 23:28:00|3364.85|3356.15|3365.17|3356.47|3365.38|3356.68|3364.6|3355.9|39
1642375690000|2022-01-16 23:28:10|3365.16|3356.46|3364.68|3355.98|3365.24|3356.54|3364.68|3355.98|27
1642375700000|2022-01-16 23:28:20|3364.73|3356.03|3364.99|3356.29|3365.04|3356.34|3364.65|3355.95|20
1642375710000|2022-01-16 23:28:30|3365.02|3356.32|3366.51|3357.81|3366.51|3357.81|3364.96|3356.26|26
1642375720000|2022-01-16 23:28:40|3366.54|3357.84|3366.97|3358.27|3367.34|3358.64|3366.54|3357.84|37
1642375730000|2022-01-16 23:28:50|3366.98|3358.28|3364.88|3356.18|3366.98|3358.28|3364.88|3356.18|31
1642375740000|2022-01-16 23:29:00|3364.82|3356.12|3364.84|3356.14|3365.12|3356.42|3364.72|3356.02|27
1642375750000|2022-01-16 23:29:10|3364.87|3356.17|3364.84|3356.14|3364.97|3356.27|3364.64|3355.94|26
1642375760000|2022-01-16 23:29:20|3364.85|3356.15|3364.94|3356.24|3364.96|3356.26|3364.75|3356.05|27
1642375770000|2022-01-16 23:29:30|3364.85|3356.15|3364.36|3355.66|3364.88|3356.18|3364.08|3355.38|25
1642375780000|2022-01-16 23:29:40|3364.38|3355.68|3365.01|3356.31|3365.09|3356.39|3363.95|3355.25|30
1642375790000|2022-01-16 23:29:50|3364.87|3356.17|3364.49|3355.79|3364.95|3356.25|3364.49|3355.79|34
1642375800000|2022-01-16 23:30:00|3364.48|3355.78|3362|3353.3|3364.48|3355.78|3361.89|3353.19|38
1642375810000|2022-01-16 23:30:10|3362.23|3353.53|3363.25|3354.55|3363.72|3355.02|3362.23|3353.53|33
1642375820000|2022-01-16 23:30:20|3363.18|3354.48|3362.72|3354.02|3363.7|3355|3362.63|3353.93|32
1642375830000|2022-01-16 23:30:30|3362.71|3354.01|3362.68|3353.98|3362.79|3354.09|3362.49|3353.79|19
1642375840000|2022-01-16 23:30:40|3362.71|3354.01|3363.15|3354.45|3363.23|3354.53|3362.71|3354.01|15
1642375850000|2022-01-16 23:30:50|3363.22|3354.52|3363.52|3354.82|3363.62|3354.92|3363.14|3354.44|25
1642375860000|2022-01-16 23:31:00|3363.5|3354.8|3363.16|3354.46|3363.5|3354.8|3362.65|3353.95|23
1642375870000|2022-01-16 23:31:10|3363.17|3354.47|3364.36|3355.66|3364.54|3355.84|3362.99|3354.29|28
1642375880000|2022-01-16 23:31:20|3364.38|3355.68|3364.62|3355.92|3364.89|3356.19|3364.31|3355.61|34
1642375890000|2022-01-16 23:31:30|3364.69|3355.99|3365.1|3356.4|3365.5|3356.8|3364.63|3355.93|22
1642375900000|2022-01-16 23:31:40|3365.21|3356.51|3365.45|3356.75|3365.8|3357.1|3364.72|3356.02|37
1642375910000|2022-01-16 23:31:50|3365.36|3356.66|3365.17|3356.47|3365.61|3356.91|3364.83|3356.13|32
1642375920000|2022-01-16 23:32:00|3365.33|3356.63|3365.17|3356.47|3365.33|3356.63|3364.91|3356.21|30
1642375930000|2022-01-16 23:32:10|3365.11|3356.41|3365.21|3356.51|3366.07|3357.37|3364.85|3356.15|28
1642375940000|2022-01-16 23:32:20|3365.41|3356.71|3365.29|3356.59|3365.89|3357.19|3365.24|3356.54|33
1642375950000|2022-01-16 23:32:30|3365.33|3356.63|3366.59|3357.89|3367.32|3358.62|3365.33|3356.63|32
1642375960000|2022-01-16 23:32:40|3366.64|3357.94|3366.58|3357.88|3367.68|3358.98|3366.35|3357.65|30
1642375970000|2022-01-16 23:32:50|3366.57|3357.87|3366.5|3357.8|3366.8|3358.1|3366.23|3357.53|26
1642375980000|2022-01-16 23:33:00|3366.23|3357.53|3366.54|3357.84|3367.87|3359.17|3366.23|3357.53|35
1642375990000|2022-01-16 23:33:10|3366.63|3357.93|3366.73|3358.03|3367.13|3358.43|3366.39|3357.69|31
1642376000000|2022-01-16 23:33:20|3366.87|3358.17|3367.61|3358.91|3368.01|3359.31|3366.87|3358.17|33
1642376010000|2022-01-16 23:33:30|3367.66|3358.96|3367.55|3358.85|3367.74|3359.04|3367.47|3358.77|15
1642376020000|2022-01-16 23:33:40|3367.54|3358.84|3367.52|3358.82|3367.55|3358.85|3367.46|3358.76|16
1642376030000|2022-01-16 23:33:50|3367.49|3358.79|3367.08|3358.38|3367.62|3358.92|3367.08|3358.38|22
1642376040000|2022-01-16 23:34:00|3367.1|3358.4|3367.21|3358.51|3367.37|3358.67|3367.07|3358.37|34
1642376050000|2022-01-16 23:34:10|3367.24|3358.54|3367.37|3358.67|3367.37|3358.67|3367.21|3358.51|29
1642376060000|2022-01-16 23:34:20|3367.28|3358.58|3367.17|3358.47|3367.42|3358.72|3367.17|3358.47|27
1642376070000|2022-01-16 23:34:30|3367.16|3358.46|3366.2|3357.5|3367.21|3358.51|3366.2|3357.5|35
1642376080000|2022-01-16 23:34:40|3366.19|3357.49|3365.54|3356.84|3366.33|3357.63|3365.54|3356.84|30
1642376090000|2022-01-16 23:34:50|3365.51|3356.81|3366.02|3357.32|3366.53|3357.83|3364.39|3355.69|36
1642376100000|2022-01-16 23:35:00|3366.07|3357.37|3365.82|3357.12|3366.29|3357.59|3365.82|3357.12|28
1642376110000|2022-01-16 23:35:10|3365.64|3356.94|3364.21|3355.51|3365.64|3356.94|3364.08|3355.38|38
1642376120000|2022-01-16 23:35:20|3363.99|3355.29|3364.24|3355.54|3364.55|3355.85|3363.99|3355.29|29
1642376130000|2022-01-16 23:35:30|3364.23|3355.53|3363.86|3355.16|3364.55|3355.85|3363.86|3355.16|32
1642376140000|2022-01-16 23:35:40|3363.83|3355.13|3363.36|3354.66|3363.99|3355.29|3362.91|3354.21|37
1642376150000|2022-01-16 23:35:50|3363.35|3354.65|3363.36|3354.66|3363.54|3354.84|3362.72|3354.02|32
1642376160000|2022-01-16 23:36:00|3363.38|3354.68|3363.75|3355.05|3364.18|3355.48|3363.2|3354.5|35
1642376170000|2022-01-16 23:36:10|3363.65|3354.95|3364.5|3355.8|3365.44|3356.74|3363.6|3354.9|34
1642376180000|2022-01-16 23:36:20|3364.55|3355.85|3364.42|3355.72|3364.55|3355.85|3364.29|3355.59|29
1642376190000|2022-01-16 23:36:30|3364.44|3355.74|3364.55|3355.85|3364.6|3355.9|3364.34|3355.64|24
1642376200000|2022-01-16 23:36:40|3364.57|3355.87|3365.02|3356.32|3365.02|3356.32|3364.57|3355.87|23
1642376210000|2022-01-16 23:36:50|3365.03|3356.33|3366.39|3357.69|3366.4|3357.7|3365.01|3356.31|19
1642376220000|2022-01-16 23:37:00|3366.37|3357.67|3365.45|3356.75|3366.37|3357.67|3365.45|3356.75|27
1642376230000|2022-01-16 23:37:10|3365.43|3356.73|3365.24|3356.54|3365.47|3356.77|3364.64|3355.94|36
1642376240000|2022-01-16 23:37:20|3365.17|3356.47|3367.13|3358.43|3367.24|3358.54|3365.01|3356.31|37
1642376250000|2022-01-16 23:37:30|3367|3358.3|3366.19|3357.49|3367.2|3358.5|3365.34|3356.64|31
1642376260000|2022-01-16 23:37:40|3365.82|3357.12|3366.4|3357.7|3367.74|3359.04|3365.81|3357.11|29
1642376270000|2022-01-16 23:37:50|3366.39|3357.69|3366.54|3357.84|3367.73|3359.03|3366.08|3357.38|30
1642376280000|2022-01-16 23:38:00|3366.69|3357.99|3366.55|3357.85|3366.79|3358.09|3366.08|3357.38|19
1642376290000|2022-01-16 23:38:10|3366.76|3358.06|3366.64|3357.94|3367.35|3358.65|3365.83|3357.13|28
1642376300000|2022-01-16 23:38:20|3365.83|3357.13|3366.6|3357.9|3366.97|3358.27|3365.83|3357.13|28
1642376310000|2022-01-16 23:38:30|3366.38|3357.68|3366.53|3357.83|3366.62|3357.92|3366.38|3357.68|15
1642376320000|2022-01-16 23:38:40|3366.54|3357.84|3366.93|3358.23|3366.98|3358.28|3366.54|3357.84|27
1642376330000|2022-01-16 23:38:50|3366.86|3358.16|3366.77|3358.07|3366.98|3358.28|3366.47|3357.77|29
1642376340000|2022-01-16 23:39:00|3366.69|3357.99|3366.88|3358.18|3366.93|3358.23|3366.47|3357.77|15
1642376350000|2022-01-16 23:39:10|3366.93|3358.23|3366.71|3358.01|3366.93|3358.23|3366.68|3357.98|16
1642376360000|2022-01-16 23:39:20|3366.7|3358|3365.71|3357.01|3366.7|3358|3365.71|3357.01|30
1642376370000|2022-01-16 23:39:30|3365.68|3356.98|3366.23|3357.53|3366.23|3357.53|3365.23|3356.53|33
1642376380000|2022-01-16 23:39:40|3366.16|3357.46|3365.79|3357.09|3366.47|3357.77|3365.77|3357.07|24
1642376390000|2022-01-16 23:39:50|3365.78|3357.08|3365.11|3356.41|3365.92|3357.22|3365.11|3356.41|31
1642376400000|2022-01-16 23:40:00|3365.04|3356.34|3365.08|3356.38|3365.43|3356.73|3364.93|3356.23|29
1642376410000|2022-01-16 23:40:10|3365.02|3356.32|3363.86|3355.16|3365.67|3356.97|3363.86|3355.16|35
1642376420000|2022-01-16 23:40:20|3363.79|3355.09|3363.5|3354.8|3364.07|3355.37|3363.5|3354.8|31
1642376430000|2022-01-16 23:40:30|3363.49|3354.79|3362.86|3354.16|3363.79|3355.09|3362.58|3353.88|36
1642376440000|2022-01-16 23:40:40|3362.79|3354.09|3362.44|3353.74|3363.33|3354.63|3362.44|3353.74|35
1642376450000|2022-01-16 23:40:50|3362.39|3353.69|3361.3|3352.6|3362.55|3353.85|3361.18|3352.48|30
1642376460000|2022-01-16 23:41:00|3361.26|3352.56|3360.32|3351.62|3361.26|3352.56|3359.78|3351.08|33
1642376470000|2022-01-16 23:41:10|3360.35|3351.65|3359.8|3351.1|3360.39|3351.69|3359.76|3351.06|31
1642376480000|2022-01-16 23:41:20|3359.88|3351.18|3360.44|3351.74|3360.44|3351.74|3359.88|3351.18|31
1642376490000|2022-01-16 23:41:30|3360.36|3351.66|3360.4|3351.7|3360.59|3351.89|3360.31|3351.61|30
1642376500000|2022-01-16 23:41:40|3360.39|3351.69|3360.34|3351.64|3360.55|3351.85|3360.11|3351.41|30
1642376510000|2022-01-16 23:41:50|3360.35|3351.65|3360.53|3351.83|3361.06|3352.36|3360.31|3351.61|33
1642376520000|2022-01-16 23:42:00|3360.47|3351.77|3360.19|3351.49|3360.87|3352.17|3360.13|3351.43|35
1642376530000|2022-01-16 23:42:10|3360.11|3351.41|3359.36|3350.66|3360.38|3351.68|3359.35|3350.65|32
1642376540000|2022-01-16 23:42:20|3359.38|3350.68|3359.66|3350.96|3359.7|3351|3359.31|3350.61|27
1642376550000|2022-01-16 23:42:30|3359.65|3350.95|3360.43|3351.73|3360.43|3351.73|3359.56|3350.86|30
1642376560000|2022-01-16 23:42:40|3360.42|3351.72|3360.21|3351.51|3360.45|3351.75|3360.21|3351.51|26
1642376570000|2022-01-16 23:42:50|3360.3|3351.6|3360.28|3351.58|3360.35|3351.65|3360.23|3351.53|24
1642376580000|2022-01-16 23:43:00|3360.18|3351.48|3360.35|3351.65|3360.41|3351.71|3360.18|3351.48|19
1642376590000|2022-01-16 23:43:10|3360.37|3351.67|3360.35|3351.65|3360.39|3351.69|3360.35|3351.65|10
1642376600000|2022-01-16 23:43:20|3360.48|3351.78|3360.14|3351.44|3360.72|3352.02|3360.13|3351.43|24
1642376610000|2022-01-16 23:43:30|3360.15|3351.45|3360.03|3351.33|3360.19|3351.49|3359.87|3351.17|29
1642376620000|2022-01-16 23:43:40|3360.1|3351.4|3360.7|3352|3360.73|3352.03|3360.05|3351.35|37
1642376630000|2022-01-16 23:43:50|3360.94|3352.24|3360.75|3352.05|3361.09|3352.39|3360.24|3351.54|33
1642376640000|2022-01-16 23:44:00|3360.8|3352.1|3360.78|3352.08|3360.88|3352.18|3360.75|3352.05|22
1642376650000|2022-01-16 23:44:10|3360.76|3352.06|3360.63|3351.93|3360.76|3352.06|3360.57|3351.87|16
1642376660000|2022-01-16 23:44:20|3360.62|3351.92|3360.53|3351.83|3360.62|3351.92|3360.42|3351.72|27
1642376670000|2022-01-16 23:44:30|3360.46|3351.76|3360.45|3351.75|3360.55|3351.85|3360.37|3351.67|18
1642376680000|2022-01-16 23:44:40|3360.46|3351.76|3360.21|3351.51|3360.46|3351.76|3359.96|3351.26|25
1642376690000|2022-01-16 23:44:50|3360.14|3351.44|3360.12|3351.42|3360.28|3351.58|3359.93|3351.23|30
1642376700000|2022-01-16 23:45:00|3360.11|3351.41|3359.39|3350.69|3360.11|3351.41|3359.38|3350.68|31
1642376710000|2022-01-16 23:45:10|3359.3|3350.6|3359.87|3351.17|3360.12|3351.42|3359.3|3350.6|35
1642376720000|2022-01-16 23:45:20|3359.85|3351.15|3359.79|3351.09|3359.87|3351.17|3359.62|3350.92|31
1642376730000|2022-01-16 23:45:30|3359.77|3351.07|3359.52|3350.82|3359.84|3351.14|3359.51|3350.81|25
1642376740000|2022-01-16 23:45:40|3359.53|3350.83|3359.81|3351.11|3359.84|3351.14|3359.37|3350.67|29
1642376750000|2022-01-16 23:45:50|3359.8|3351.1|3359.7|3351|3359.8|3351.1|3359.6|3350.9|12
1642376760000|2022-01-16 23:46:00|3359.75|3351.05|3359.78|3351.08|3359.79|3351.09|3359.7|3351|4
1642376770000|2022-01-16 23:46:10|3359.7|3351|3359.7|3351|3359.85|3351.15|3359.54|3350.84|18
1642376780000|2022-01-16 23:46:20|3359.75|3351.05|3359.83|3351.13|3359.83|3351.13|3359.6|3350.9|23
1642376790000|2022-01-16 23:46:30|3359.82|3351.12|3359.85|3351.15|3360.1|3351.4|3359.74|3351.04|29
1642376800000|2022-01-16 23:46:40|3359.88|3351.18|3359.95|3351.25|3360.36|3351.66|3359.79|3351.09|29
1642376810000|2022-01-16 23:46:50|3359.94|3351.24|3359.78|3351.08|3360.5|3351.8|3359.5|3350.8|24
1642376820000|2022-01-16 23:47:00|3360.46|3351.76|3359.74|3351.04|3360.46|3351.76|3359.64|3350.94|24
1642376830000|2022-01-16 23:47:10|3359.7|3351|3359.71|3351.01|3360.7|3352|3359.6|3350.9|29
1642376840000|2022-01-16 23:47:20|3359.77|3351.07|3359.4|3350.7|3359.87|3351.17|3359.24|3350.54|27
1642376850000|2022-01-16 23:47:30|3359.37|3350.67|3359.16|3350.46|3359.6|3350.9|3359.16|3350.46|28
1642376860000|2022-01-16 23:47:40|3359.1|3350.4|3358.38|3349.68|3359.1|3350.4|3358.38|3349.68|22
1642376870000|2022-01-16 23:47:50|3358.19|3349.49|3358.32|3349.62|3358.67|3349.97|3357.7|3349|33
1642376880000|2022-01-16 23:48:00|3358.07|3349.37|3357.59|3348.89|3358.07|3349.37|3357.38|3348.68|32
1642376890000|2022-01-16 23:48:10|3357.49|3348.79|3357.9|3349.2|3358.05|3349.35|3357.46|3348.76|32
1642376900000|2022-01-16 23:48:20|3357.79|3349.09|3357.76|3349.06|3358.18|3349.48|3357.73|3349.03|32
1642376910000|2022-01-16 23:48:30|3357.78|3349.08|3358.08|3349.38|3358.83|3350.13|3357.73|3349.03|27
1642376920000|2022-01-16 23:48:40|3358.28|3349.58|3359.37|3350.67|3359.37|3350.67|3357.72|3349.02|33
1642376930000|2022-01-16 23:48:50|3358.65|3349.95|3358.58|3349.88|3358.65|3349.95|3357.96|3349.26|32
1642376940000|2022-01-16 23:49:00|3358.19|3349.49|3357.75|3349.05|3358.56|3349.86|3357.75|3349.05|26
1642376950000|2022-01-16 23:49:10|3357.72|3349.02|3357.74|3349.04|3357.8|3349.1|3357.52|3348.82|32
1642376960000|2022-01-16 23:49:20|3357.69|3348.99|3357.74|3349.04|3358.03|3349.33|3357.69|3348.99|17
1642376970000|2022-01-16 23:49:30|3357.62|3348.92|3357.82|3349.12|3358.04|3349.34|3357.62|3348.92|22
1642376980000|2022-01-16 23:49:40|3357.72|3349.02|3357.99|3349.29|3357.99|3349.29|3357.71|3349.01|15
1642376990000|2022-01-16 23:49:50|3358|3349.3|3357.73|3349.03|3358|3349.3|3357.72|3349.02|23
1642377000000|2022-01-16 23:50:00|3357.62|3348.92|3358.1|3349.4|3358.36|3349.66|3357.62|3348.92|23
1642377010000|2022-01-16 23:50:10|3358.2|3349.5|3358.95|3350.25|3358.95|3350.25|3358.12|3349.42|26
1642377020000|2022-01-16 23:50:20|3358.3|3349.6|3358.23|3349.53|3358.92|3350.22|3357.98|3349.28|22
1642377030000|2022-01-16 23:50:30|3358.26|3349.56|3358.06|3349.36|3358.94|3350.24|3357.85|3349.15|30
1642377040000|2022-01-16 23:50:40|3358.02|3349.32|3358.55|3349.85|3358.82|3350.12|3358.02|3349.32|24
1642377050000|2022-01-16 23:50:50|3358.11|3349.41|3358.23|3349.53|3358.57|3349.87|3358.08|3349.38|22
1642377060000|2022-01-16 23:51:00|3358.24|3349.54|3358.19|3349.49|3358.71|3350.01|3357.99|3349.29|27
1642377070000|2022-01-16 23:51:10|3358.14|3349.44|3358.19|3349.49|3358.71|3350.01|3358.04|3349.34|16
1642377080000|2022-01-16 23:51:20|3358.17|3349.47|3358.13|3349.43|3358.17|3349.47|3358.07|3349.37|8
1642377090000|2022-01-16 23:51:30|3358.16|3349.46|3358.11|3349.41|3358.19|3349.49|3358.09|3349.39|15
1642377100000|2022-01-16 23:51:40|3358.12|3349.42|3358.13|3349.43|3358.25|3349.55|3358.09|3349.39|24
1642377110000|2022-01-16 23:51:50|3358.11|3349.41|3357.92|3349.22|3358.14|3349.44|3357.89|3349.19|23
1642377120000|2022-01-16 23:52:00|3357.89|3349.19|3357.41|3348.71|3357.94|3349.24|3357.09|3348.39|25
1642377130000|2022-01-16 23:52:10|3357.39|3348.69|3357.68|3348.98|3357.68|3348.98|3357.37|3348.67|32
1642377140000|2022-01-16 23:52:20|3357.74|3349.04|3358.59|3349.89|3359.12|3350.42|3357.47|3348.77|30
1642377150000|2022-01-16 23:52:30|3358.48|3349.78|3358.22|3349.52|3359.23|3350.53|3357.88|3349.18|34
1642377160000|2022-01-16 23:52:40|3358.13|3349.43|3358.11|3349.41|3359.14|3350.44|3358.02|3349.32|25
1642377170000|2022-01-16 23:52:50|3358.1|3349.4|3358.15|3349.45|3358.44|3349.74|3357.86|3349.16|34
1642377180000|2022-01-16 23:53:00|3358.16|3349.46|3358.11|3349.41|3358.16|3349.46|3357.87|3349.17|30
1642377190000|2022-01-16 23:53:10|3357.97|3349.27|3357.73|3349.03|3358.13|3349.43|3357.55|3348.85|32
1642377200000|2022-01-16 23:53:20|3357.94|3349.24|3357.74|3349.04|3358.01|3349.31|3357.74|3349.04|21
1642377210000|2022-01-16 23:53:30|3357.95|3349.25|3358.15|3349.45|3358.15|3349.45|3357.72|3349.02|26
1642377220000|2022-01-16 23:53:40|3357.97|3349.27|3357.53|3348.83|3358.11|3349.41|3357.53|3348.83|25
1642377230000|2022-01-16 23:53:50|3357.48|3348.78|3356.61|3347.91|3357.54|3348.84|3356.58|3347.88|34
1642377240000|2022-01-16 23:54:00|3356.67|3347.97|3357|3348.3|3357.25|3348.55|3356.48|3347.78|33
1642377250000|2022-01-16 23:54:10|3356.98|3348.28|3357.31|3348.61|3357.63|3348.93|3356.73|3348.03|30
1642377260000|2022-01-16 23:54:20|3357.54|3348.84|3357.15|3348.45|3357.89|3349.19|3357.15|3348.45|35
1642377270000|2022-01-16 23:54:30|3357.75|3349.05|3356.93|3348.23|3357.92|3349.22|3356.93|3348.23|18
1642377280000|2022-01-16 23:54:40|3356.85|3348.15|3356.55|3347.85|3356.96|3348.26|3356.48|3347.78|28
1642377290000|2022-01-16 23:54:50|3356.5|3347.8|3355.81|3347.11|3356.5|3347.8|3355.61|3346.91|30
1642377300000|2022-01-16 23:55:00|3355.85|3347.15|3355.96|3347.26|3356.16|3347.46|3355.66|3346.96|26
1642377310000|2022-01-16 23:55:10|3355.93|3347.23|3356.08|3347.38|3356.18|3347.48|3355.77|3347.07|24
1642377320000|2022-01-16 23:55:20|3356.07|3347.37|3355.77|3347.07|3356.07|3347.37|3355.27|3346.57|33
1642377330000|2022-01-16 23:55:30|3355.79|3347.09|3355.56|3346.86|3355.86|3347.16|3355.53|3346.83|27
1642377340000|2022-01-16 23:55:40|3355.58|3346.88|3354.73|3346.03|3355.58|3346.88|3354.73|3346.03|24
1642377350000|2022-01-16 23:55:50|3354.55|3345.85|3354.51|3345.81|3354.62|3345.92|3354.36|3345.66|33
1642377360000|2022-01-16 23:56:00|3354.32|3345.62|3354.18|3345.48|3354.73|3346.03|3354.18|3345.48|34
1642377370000|2022-01-16 23:56:10|3354.15|3345.45|3354.52|3345.82|3354.7|3346|3354.13|3345.43|28
1642377380000|2022-01-16 23:56:20|3354.46|3345.76|3354.89|3346.19|3355.2|3346.5|3354.32|3345.62|31
1642377390000|2022-01-16 23:56:30|3354.79|3346.09|3355.96|3347.26|3356.32|3347.62|3354.79|3346.09|36
1642377400000|2022-01-16 23:56:40|3355.88|3347.18|3354.63|3345.93|3356.26|3347.56|3354.63|3345.93|36
1642377410000|2022-01-16 23:56:50|3354.6|3345.9|3354.42|3345.72|3354.8|3346.1|3354.31|3345.61|26
1642377420000|2022-01-16 23:57:00|3354.48|3345.78|3354.46|3345.76|3355.09|3346.39|3353.71|3345.01|28
1642377430000|2022-01-16 23:57:10|3354.47|3345.77|3354.67|3345.97|3354.67|3345.97|3353.85|3345.15|33
1642377440000|2022-01-16 23:57:20|3354.66|3345.96|3354.08|3345.38|3354.66|3345.96|3354.08|3345.38|25
1642377450000|2022-01-16 23:57:30|3354.21|3345.51|3354.34|3345.64|3354.67|3345.97|3354.21|3345.51|23
1642377460000|2022-01-16 23:57:40|3354.33|3345.63|3354.37|3345.67|3354.56|3345.86|3354.26|3345.56|25
1642377470000|2022-01-16 23:57:50|3354.36|3345.66|3353.76|3345.06|3354.55|3345.85|3353.76|3345.06|32
1642377480000|2022-01-16 23:58:00|3353.68|3344.98|3352.76|3344.06|3353.68|3344.98|3352.76|3344.06|35
1642377490000|2022-01-16 23:58:10|3352.9|3344.2|3352.89|3344.19|3353.09|3344.39|3352.74|3344.04|29
1642377500000|2022-01-16 23:58:20|3352.94|3344.24|3353.45|3344.75|3353.45|3344.75|3352.78|3344.08|29
1642377510000|2022-01-16 23:58:30|3353.41|3344.71|3353.48|3344.78|3353.62|3344.92|3353.36|3344.66|29
1642377520000|2022-01-16 23:58:40|3353.5|3344.8|3353.6|3344.9|3353.61|3344.91|3353.48|3344.78|23
1642377530000|2022-01-16 23:58:50|3353.61|3344.91|3353.66|3344.96|3353.9|3345.2|3353.45|3344.75|29
1642377540000|2022-01-16 23:59:00|3353.67|3344.97|3353.82|3345.12|3353.9|3345.2|3353.66|3344.96|23
1642377550000|2022-01-16 23:59:10|3353.71|3345.01|3353.89|3345.19|3354.04|3345.34|3353.67|3344.97|27
1642377560000|2022-01-16 23:59:20|3353.83|3345.13|3353.98|3345.28|3354.05|3345.35|3353.81|3345.11|11
1642377570000|2022-01-16 23:59:30|3354.01|3345.31|3353.93|3345.23|3354.01|3345.31|3353.78|3345.08|16
1642377580000|2022-01-16 23:59:40|3353.89|3345.19|3353.87|3345.17|3353.93|3345.23|3353.78|3345.08|15
1642377590000|2022-01-16 23:59:50|3353.78|3345.08|3353.82|3345.12|3353.9|3345.2|3353.65|3344.95|20
1642377600000|2022-01-17 00:00:00|3353.9|3345.2|3353.98|3345.28|3353.98|3345.28|3353.83|3345.13|18
1642377610000|2022-01-17 00:00:10|3354.05|3345.35|3354.22|3345.52|3354.22|3345.52|3354.05|3345.35|3
1642377620000|2022-01-17 00:00:20|3353.98|3345.28|3355.74|3347.04|3355.74|3347.04|3353.98|3345.28|27
1642377630000|2022-01-17 00:00:30|3356.31|3347.61|3356.72|3348.02|3356.72|3348.02|3355.74|3347.04|30
1642377640000|2022-01-17 00:00:40|3356.77|3348.07|3357.22|3348.52|3357.22|3348.52|3356.43|3347.73|31
1642377650000|2022-01-17 00:00:50|3356.68|3347.98|3357.13|3348.43|3357.47|3348.77|3356.68|3347.98|33
1642377660000|2022-01-17 00:01:00|3357.23|3348.53|3356.99|3348.29|3357.28|3348.58|3356.78|3348.08|10
1642377670000|2022-01-17 00:01:10|3356.82|3348.12|3358.06|3349.36|3358.16|3349.46|3356.82|3348.12|26
1642377680000|2022-01-17 00:01:20|3358.07|3349.37|3357.43|3348.73|3358.28|3349.58|3357.43|3348.73|25
1642377690000|2022-01-17 00:01:30|3357.41|3348.71|3356.5|3347.8|3357.41|3348.71|3356.35|3347.65|32
1642377700000|2022-01-17 00:01:40|3356.49|3347.79|3355.85|3347.15|3356.49|3347.79|3355.85|3347.15|28
1642377710000|2022-01-17 00:01:50|3355.78|3347.08|3356.15|3347.45|3356.15|3347.45|3355.52|3346.82|29
1642377720000|2022-01-17 00:02:00|3356.01|3347.31|3355.54|3346.84|3356.17|3347.47|3355.36|3346.66|27
1642377730000|2022-01-17 00:02:10|3355.55|3346.85|3356.49|3347.79|3356.59|3347.89|3355.38|3346.68|36
1642377740000|2022-01-17 00:02:20|3356.96|3348.26|3358.78|3350.08|3359.07|3350.37|3356.96|3348.26|37
1642377750000|2022-01-17 00:02:30|3358.53|3349.83|3358.02|3349.32|3359.7|3351|3357.93|3349.23|29
1642377760000|2022-01-17 00:02:40|3358.01|3349.31|3359.25|3350.55|3359.58|3350.88|3357.89|3349.19|34
1642377770000|2022-01-17 00:02:50|3359.24|3350.54|3359.77|3351.07|3360.39|3351.69|3358.72|3350.02|31
1642377780000|2022-01-17 00:03:00|3359.97|3351.27|3360.44|3351.74|3361.06|3352.36|3359.84|3351.14|25
1642377790000|2022-01-17 00:03:10|3360.38|3351.68|3360.39|3351.69|3360.79|3352.09|3360.15|3351.45|24
1642377800000|2022-01-17 00:03:20|3360.41|3351.71|3360.19|3351.49|3360.48|3351.78|3360.15|3351.45|26
1642377810000|2022-01-17 00:03:30|3360.46|3351.76|3359.8|3351.1|3360.47|3351.77|3359.8|3351.1|26
1642377820000|2022-01-17 00:03:40|3360.04|3351.34|3360.13|3351.43|3360.22|3351.52|3359.67|3350.97|34
1642377830000|2022-01-17 00:03:50|3360.12|3351.42|3360.12|3351.42|3360.2|3351.5|3360.1|3351.4|13
1642377840000|2022-01-17 00:04:00|3360.16|3351.46|3360.89|3352.19|3361.01|3352.31|3359.87|3351.17|32
1642377850000|2022-01-17 00:04:10|3360.92|3352.22|3360.2|3351.5|3361.18|3352.48|3360.2|3351.5|29
1642377860000|2022-01-17 00:04:20|3360.16|3351.46|3359.63|3350.93|3360.18|3351.48|3359.02|3350.32|22
1642377870000|2022-01-17 00:04:30|3359.68|3350.98|3360.17|3351.47|3360.42|3351.72|3359.58|3350.88|32
1642377880000|2022-01-17 00:04:40|3360.19|3351.49|3360.55|3351.85|3360.55|3351.85|3360.07|3351.37|33
1642377890000|2022-01-17 00:04:50|3360.56|3351.86|3361|3352.3|3361.3|3352.6|3360.56|3351.86|15
1642377900000|2022-01-17 00:05:00|3361.02|3352.32|3361.56|3352.86|3362.23|3353.53|3360.98|3352.28|28
1642377910000|2022-01-17 00:05:10|3361.79|3353.09|3362.84|3354.14|3363.12|3354.42|3361.56|3352.86|35
1642377920000|2022-01-17 00:05:20|3362.65|3353.95|3361.97|3353.27|3363.26|3354.56|3361.96|3353.26|34
1642377930000|2022-01-17 00:05:30|3362.33|3353.63|3362.43|3353.73|3362.64|3353.94|3362.25|3353.55|32
1642377940000|2022-01-17 00:05:40|3362.47|3353.77|3362.46|3353.76|3362.47|3353.77|3362.26|3353.56|34
1642377950000|2022-01-17 00:05:50|3362.42|3353.72|3362.07|3353.37|3362.45|3353.75|3361.57|3352.87|33
1642377960000|2022-01-17 00:06:00|3362.02|3353.32|3360.92|3352.22|3362.04|3353.34|3360.65|3351.95|35
1642377970000|2022-01-17 00:06:10|3360.96|3352.26|3360.4|3351.7|3361.48|3352.78|3360.19|3351.49|33
1642377980000|2022-01-17 00:06:20|3360.31|3351.61|3359.5|3350.8|3360.67|3351.97|3359.5|3350.8|29
1642377990000|2022-01-17 00:06:30|3359.96|3351.26|3359.44|3350.74|3360.47|3351.77|3359.44|3350.74|34
1642378000000|2022-01-17 00:06:40|3359.43|3350.73|3358.75|3350.05|3359.44|3350.74|3358.7|3350|33
1642378010000|2022-01-17 00:06:50|3358.74|3350.04|3358.77|3350.07|3359.58|3350.88|3358.73|3350.03|35
1642378020000|2022-01-17 00:07:00|3358.84|3350.14|3360.98|3352.28|3361.36|3352.66|3358.63|3349.93|36
1642378030000|2022-01-17 00:07:10|3360.9|3352.2|3362.24|3353.54|3362.34|3353.64|3360.88|3352.18|38
1642378040000|2022-01-17 00:07:20|3362.3|3353.6|3361.37|3352.67|3362.36|3353.66|3361.12|3352.42|37
1642378050000|2022-01-17 00:07:30|3361.5|3352.8|3360.94|3352.24|3361.54|3352.84|3360.76|3352.06|34
1642378060000|2022-01-17 00:07:40|3360.74|3352.04|3360.94|3352.24|3361.1|3352.4|3360.74|3352.04|28
1642378070000|2022-01-17 00:07:50|3360.99|3352.29|3361.22|3352.52|3361.66|3352.96|3360.98|3352.28|33
1642378080000|2022-01-17 00:08:00|3361.21|3352.51|3361.77|3353.07|3361.77|3353.07|3361.11|3352.41|28
1642378090000|2022-01-17 00:08:10|3361.76|3353.06|3361.25|3352.55|3361.76|3353.06|3361.19|3352.49|30
1642378100000|2022-01-17 00:08:20|3361.28|3352.58|3361.37|3352.67|3361.37|3352.67|3360.89|3352.19|30
1642378110000|2022-01-17 00:08:30|3361.49|3352.79|3361.29|3352.59|3361.49|3352.79|3361.13|3352.43|31
1642378120000|2022-01-17 00:08:40|3361.2|3352.5|3361.07|3352.37|3361.2|3352.5|3359.98|3351.28|32
1642378130000|2022-01-17 00:08:50|3361.01|3352.31|3361.21|3352.51|3362.23|3353.53|3360.75|3352.05|32
1642378140000|2022-01-17 00:09:00|3361.29|3352.59|3359.33|3350.63|3361.29|3352.59|3359.33|3350.63|27
1642378150000|2022-01-17 00:09:10|3359.34|3350.64|3357.82|3349.12|3359.5|3350.8|3357.82|3349.12|36
1642378160000|2022-01-17 00:09:20|3357.86|3349.16|3357.13|3348.43|3358.01|3349.31|3356.97|3348.27|35
1642378170000|2022-01-17 00:09:30|3357.01|3348.31|3357.13|3348.43|3357.24|3348.54|3356.94|3348.24|31
1642378180000|2022-01-17 00:09:40|3357.14|3348.44|3356.91|3348.21|3357.14|3348.44|3356.74|3348.04|30
1642378190000|2022-01-17 00:09:50|3356.8|3348.1|3355.32|3346.62|3356.97|3348.27|3355.29|3346.59|37
1642378200000|2022-01-17 00:10:00|3355.33|3346.63|3355.32|3346.62|3355.56|3346.86|3355.27|3346.57|32
1642378210000|2022-01-17 00:10:10|3355.37|3346.67|3354.79|3346.09|3355.66|3346.96|3354.79|3346.09|35
1642378220000|2022-01-17 00:10:20|3354.75|3346.05|3354.28|3345.58|3354.78|3346.08|3354.02|3345.32|36
1642378230000|2022-01-17 00:10:30|3354.35|3345.65|3354.75|3346.05|3355.54|3346.84|3354.35|3345.65|35
1642378240000|2022-01-17 00:10:40|3354.81|3346.11|3354.34|3345.64|3354.81|3346.11|3354.21|3345.51|36
1642378250000|2022-01-17 00:10:50|3354.38|3345.68|3354|3345.3|3354.55|3345.85|3353.9|3345.2|35
1642378260000|2022-01-17 00:11:00|3354.06|3345.36|3354.23|3345.53|3354.27|3345.57|3353.99|3345.29|31
1642378270000|2022-01-17 00:11:10|3354.24|3345.54|3355.18|3346.48|3355.18|3346.48|3354.21|3345.51|34
1642378280000|2022-01-17 00:11:20|3354.66|3345.96|3354.45|3345.75|3355.17|3346.47|3354.38|3345.68|30
1642378290000|2022-01-17 00:11:30|3354.39|3345.69|3354.48|3345.78|3354.57|3345.87|3354.37|3345.67|28
1642378300000|2022-01-17 00:11:40|3354.49|3345.79|3354.36|3345.66|3354.57|3345.87|3354.32|3345.62|29
1642378310000|2022-01-17 00:11:50|3354.31|3345.61|3353.85|3345.15|3354.4|3345.7|3353.51|3344.81|32
1642378320000|2022-01-17 00:12:00|3353.86|3345.16|3353.17|3344.47|3353.92|3345.22|3353.17|3344.47|31
1642378330000|2022-01-17 00:12:10|3352.79|3344.09|3352.05|3343.35|3352.79|3344.09|3352.05|3343.35|31
1642378340000|2022-01-17 00:12:20|3352.04|3343.34|3350.86|3342.16|3352.32|3343.62|3350.86|3342.16|31
1642378350000|2022-01-17 00:12:30|3350.8|3342.1|3351.14|3342.44|3351.34|3342.64|3350.02|3341.32|35
1642378360000|2022-01-17 00:12:40|3351.09|3342.39|3351.21|3342.51|3351.89|3343.19|3350.99|3342.29|27
1642378370000|2022-01-17 00:12:50|3351.22|3342.52|3352.56|3343.86|3352.98|3344.28|3351.12|3342.42|30
1642378380000|2022-01-17 00:13:00|3352.67|3343.97|3351.89|3343.19|3352.82|3344.12|3351.79|3343.09|35
1642378390000|2022-01-17 00:13:10|3351.93|3343.23|3354.16|3345.46|3354.16|3345.46|3351.83|3343.13|31
1642378400000|2022-01-17 00:13:20|3354.17|3345.47|3354.95|3346.25|3355.82|3347.12|3354.17|3345.47|32
1642378410000|2022-01-17 00:13:30|3355.03|3346.33|3354.51|3345.81|3355.17|3346.47|3354.1|3345.4|32
1642378420000|2022-01-17 00:13:40|3354.47|3345.77|3355.3|3346.6|3355.42|3346.72|3354.47|3345.77|27
1642378430000|2022-01-17 00:13:50|3355.31|3346.61|3356.08|3347.38|3356.17|3347.47|3355.3|3346.6|28
1642378440000|2022-01-17 00:14:00|3356.11|3347.41|3356.09|3347.39|3356.18|3347.48|3355.85|3347.15|28
1642378450000|2022-01-17 00:14:10|3356.1|3347.4|3356.6|3347.9|3356.6|3347.9|3356.09|3347.39|19
1642378460000|2022-01-17 00:14:20|3356.57|3347.87|3356.42|3347.72|3356.86|3348.16|3356.32|3347.62|26
1642378470000|2022-01-17 00:14:30|3356.4|3347.7|3356.32|3347.62|3356.4|3347.7|3355.69|3346.99|38
1642378480000|2022-01-17 00:14:40|3356.04|3347.34|3355.99|3347.29|3356.04|3347.34|3355.48|3346.78|32
1642378490000|2022-01-17 00:14:50|3356.15|3347.45|3356.1|3347.4|3356.5|3347.8|3356.02|3347.32|30
1642378500000|2022-01-17 00:15:00|3355.93|3347.23|3355.94|3347.24|3357.2|3348.5|3355.93|3347.23|32
1642378510000|2022-01-17 00:15:10|3356.1|3347.4|3356.18|3347.48|3356.54|3347.84|3356.09|3347.39|25
1642378520000|2022-01-17 00:15:20|3356.42|3347.72|3354.79|3346.09|3356.42|3347.72|3354.79|3346.09|30
1642378530000|2022-01-17 00:15:30|3354.93|3346.23|3354.93|3346.23|3355.16|3346.46|3354.9|3346.2|36
1642378540000|2022-01-17 00:15:40|3354.97|3346.27|3355.09|3346.39|3355.23|3346.53|3354.9|3346.2|30
1642378550000|2022-01-17 00:15:50|3355.13|3346.43|3353.95|3345.25|3355.23|3346.53|3353.9|3345.2|30
1642378560000|2022-01-17 00:16:00|3353.97|3345.27|3353.7|3345|3355.11|3346.41|3353.61|3344.91|37
1642378570000|2022-01-17 00:16:10|3353.68|3344.98|3349.27|3340.57|3353.94|3345.24|3349.22|3340.52|38
1642378580000|2022-01-17 00:16:20|3349.32|3340.62|3349.53|3340.83|3349.79|3341.09|3349.11|3340.41|37
1642378590000|2022-01-17 00:16:30|3349.42|3340.72|3349.41|3340.71|3349.55|3340.85|3349|3340.3|35
1642378600000|2022-01-17 00:16:40|3349.36|3340.66|3350.38|3341.68|3350.49|3341.79|3349.36|3340.66|25
1642378610000|2022-01-17 00:16:50|3350.12|3341.42|3348.91|3340.21|3350.36|3341.66|3348.91|3340.21|37
1642378620000|2022-01-17 00:17:00|3348.89|3340.19|3348.48|3339.78|3349.25|3340.55|3348.01|3339.31|39
1642378630000|2022-01-17 00:17:10|3348.6|3339.9|3347.86|3339.16|3348.62|3339.92|3347.68|3338.98|34
1642378640000|2022-01-17 00:17:20|3347.89|3339.19|3347.14|3338.44|3348.35|3339.65|3347.05|3338.35|34
1642378650000|2022-01-17 00:17:30|3347.17|3338.47|3346.05|3337.35|3347.34|3338.64|3345.96|3337.26|32
1642378660000|2022-01-17 00:17:40|3346.18|3337.48|3346.59|3337.89|3346.59|3337.89|3345.77|3337.07|31
1642378670000|2022-01-17 00:17:50|3346.6|3337.9|3345.77|3337.07|3346.6|3337.9|3345.46|3336.76|31
1642378680000|2022-01-17 00:18:00|3345.74|3337.04|3345.67|3336.97|3346.14|3337.44|3345.67|3336.97|33
1642378690000|2022-01-17 00:18:10|3345.7|3337|3344.36|3335.66|3345.85|3337.15|3344.36|3335.66|35
1642378700000|2022-01-17 00:18:20|3344.21|3335.51|3345.92|3337.22|3346.59|3337.89|3344.17|3335.47|35
1642378710000|2022-01-17 00:18:30|3345.71|3337.01|3345.75|3337.05|3346.25|3337.55|3345.4|3336.7|37
1642378720000|2022-01-17 00:18:40|3345.64|3336.94|3345.81|3337.11|3346.25|3337.55|3345.64|3336.94|37
1642378730000|2022-01-17 00:18:50|3345.68|3336.98|3345.84|3337.14|3346.13|3337.43|3345.65|3336.95|34
1642378740000|2022-01-17 00:19:00|3346.01|3337.31|3345.99|3337.29|3346.58|3337.88|3345.9|3337.2|30
1642378750000|2022-01-17 00:19:10|3345.96|3337.26|3346.01|3337.31|3346.04|3337.34|3345.25|3336.55|30
1642378760000|2022-01-17 00:19:20|3346.3|3337.6|3347.07|3338.37|3347.17|3338.47|3346.21|3337.51|24
1642378770000|2022-01-17 00:19:30|3347.08|3338.38|3347.77|3339.07|3348.23|3339.53|3347.08|3338.38|24
1642378780000|2022-01-17 00:19:40|3348.03|3339.33|3347.76|3339.06|3348.03|3339.33|3347.7|3339|20
1642378790000|2022-01-17 00:19:50|3347.54|3338.84|3347.62|3338.92|3347.78|3339.08|3347.29|3338.59|33
1642378800000|2022-01-17 00:20:00|3347.66|3338.96|3346.07|3337.37|3347.69|3338.99|3346.07|3337.37|27
1642378810000|2022-01-17 00:20:10|3346.2|3337.5|3346.57|3337.87|3346.83|3338.13|3346.01|3337.31|37
1642378820000|2022-01-17 00:20:20|3346.58|3337.88|3347.07|3338.37|3347.13|3338.43|3346.32|3337.62|35
1642378830000|2022-01-17 00:20:30|3347.08|3338.38|3347|3338.3|3347.64|3338.94|3346.76|3338.06|36
1642378840000|2022-01-17 00:20:40|3347.01|3338.31|3347.72|3339.02|3347.79|3339.09|3346.8|3338.1|33
1642378850000|2022-01-17 00:20:50|3347.79|3339.09|3347.86|3339.16|3348.02|3339.32|3347.61|3338.91|26
1642378860000|2022-01-17 00:21:00|3347.76|3339.06|3346.85|3338.15|3347.89|3339.19|3346.67|3337.97|38
1642378870000|2022-01-17 00:21:10|3346.83|3338.13|3344.13|3335.43|3346.83|3338.13|3344.13|3335.43|29
1642378880000|2022-01-17 00:21:20|3343.99|3335.29|3343.94|3335.24|3344|3335.3|3343.43|3334.73|35
1642378890000|2022-01-17 00:21:30|3344.18|3335.48|3342.53|3333.83|3344.18|3335.48|3341.66|3332.96|38
1642378900000|2022-01-17 00:21:40|3342.63|3333.93|3342.97|3334.27|3343.5|3334.8|3342.11|3333.41|39
1642378910000|2022-01-17 00:21:50|3342.91|3334.21|3342.32|3333.62|3342.97|3334.27|3342.19|3333.49|35
1642378920000|2022-01-17 00:22:00|3342.3|3333.6|3341.49|3332.79|3342.3|3333.6|3341.18|3332.48|39
1642378930000|2022-01-17 00:22:10|3341.46|3332.76|3342.07|3333.37|3342.28|3333.58|3341.42|3332.72|34
1642378940000|2022-01-17 00:22:20|3342.11|3333.41|3341.89|3333.19|3342.11|3333.41|3341.77|3333.07|34
1642378950000|2022-01-17 00:22:30|3341.92|3333.22|3341.89|3333.19|3342.08|3333.38|3341.89|3333.19|23
1642378960000|2022-01-17 00:22:40|3341.98|3333.28|3341.97|3333.27|3342.05|3333.35|3341.88|3333.18|28
1642378970000|2022-01-17 00:22:50|3342.01|3333.31|3342.11|3333.41|3342.16|3333.46|3342.01|3333.31|16
1642378980000|2022-01-17 00:23:00|3342.03|3333.33|3342.08|3333.38|3342.12|3333.42|3341.89|3333.19|24
1642378990000|2022-01-17 00:23:10|3342.01|3333.31|3342.13|3333.43|3342.37|3333.67|3342.01|3333.31|26
1642379000000|2022-01-17 00:23:20|3342.07|3333.37|3342.33|3333.63|3342.5|3333.8|3341.93|3333.23|31
1642379010000|2022-01-17 00:23:30|3342.36|3333.66|3342.31|3333.61|3342.39|3333.69|3341.93|3333.23|28
1642379020000|2022-01-17 00:23:40|3342.09|3333.39|3343.02|3334.32|3343.04|3334.34|3342.02|3333.32|28
1642379030000|2022-01-17 00:23:50|3342.63|3333.93|3341.92|3333.22|3343.3|3334.6|3341.75|3333.05|26
1642379040000|2022-01-17 00:24:00|3341.93|3333.23|3341.26|3332.56|3341.98|3333.28|3340.78|3332.08|38
1642379050000|2022-01-17 00:24:10|3341.19|3332.49|3341.29|3332.59|3341.84|3333.14|3341.19|3332.49|29
1642379060000|2022-01-17 00:24:20|3341.37|3332.67|3340.24|3331.54|3341.37|3332.67|3340.23|3331.53|33
1642379070000|2022-01-17 00:24:30|3340.11|3331.41|3340.28|3331.58|3340.58|3331.88|3338.19|3329.49|39
1642379080000|2022-01-17 00:24:40|3340.3|3331.6|3340.19|3331.49|3340.51|3331.81|3339.79|3331.09|37
1642379090000|2022-01-17 00:24:50|3340.26|3331.56|3339.61|3330.91|3340.34|3331.64|3339.24|3330.54|38
1642379100000|2022-01-17 00:25:00|3339.6|3330.9|3338.55|3329.85|3339.65|3330.95|3338.12|3329.42|36
1642379110000|2022-01-17 00:25:10|3338.48|3329.78|3338.72|3330.02|3340.48|3331.78|3338.48|3329.78|31
1642379120000|2022-01-17 00:25:20|3338.94|3330.24|3338.5|3329.8|3340.04|3331.34|3338.5|3329.8|15
1642379130000|2022-01-17 00:25:30|3337.88|3329.18|3338.23|3329.53|3338.51|3329.81|3337.79|3329.09|35
1642379140000|2022-01-17 00:25:40|3338.15|3329.45|3338.11|3329.41|3338.18|3329.48|3337.76|3329.06|29
1642379150000|2022-01-17 00:25:50|3338.03|3329.33|3337.71|3329.01|3338.1|3329.4|3337.71|3329.01|22
1642379160000|2022-01-17 00:26:00|3337.73|3329.03|3337.13|3328.43|3338.03|3329.33|3336.95|3328.25|33
1642379170000|2022-01-17 00:26:10|3337.34|3328.64|3337.12|3328.42|3337.52|3328.82|3336.94|3328.24|33
1642379180000|2022-01-17 00:26:20|3337.37|3328.67|3337.12|3328.42|3337.98|3329.28|3337.03|3328.33|34
1642379190000|2022-01-17 00:26:30|3336.84|3328.14|3335.21|3326.51|3336.84|3328.14|3334.91|3326.21|38
1642379200000|2022-01-17 00:26:40|3335.22|3326.52|3335.88|3327.18|3336.03|3327.33|3335.1|3326.4|33
1642379210000|2022-01-17 00:26:50|3335.7|3327|3337.63|3328.93|3337.7|3329|3335.62|3326.92|36
1642379220000|2022-01-17 00:27:00|3337.64|3328.94|3337.58|3328.88|3337.73|3329.03|3337.34|3328.64|25
1642379230000|2022-01-17 00:27:10|3337.57|3328.87|3337.48|3328.78|3337.84|3329.14|3337.48|3328.78|30
1642379240000|2022-01-17 00:27:20|3337.82|3329.12|3336.82|3328.12|3337.83|3329.13|3336.16|3327.46|37
1642379250000|2022-01-17 00:27:30|3336.86|3328.16|3337.39|3328.69|3337.4|3328.7|3336.86|3328.16|32
1642379260000|2022-01-17 00:27:40|3337.4|3328.7|3336.76|3328.06|3337.44|3328.74|3336.64|3327.94|30
1642379270000|2022-01-17 00:27:50|3336.8|3328.1|3336.78|3328.08|3336.98|3328.28|3336.64|3327.94|34
1642379280000|2022-01-17 00:28:00|3336.83|3328.13|3337.18|3328.48|3337.18|3328.48|3336.41|3327.71|36
1642379290000|2022-01-17 00:28:10|3337.24|3328.54|3338.56|3329.86|3338.84|3330.14|3337.24|3328.54|37
1642379300000|2022-01-17 00:28:20|3338.59|3329.89|3338.5|3329.8|3338.71|3330.01|3338.5|3329.8|24
1642379310000|2022-01-17 00:28:30|3338.61|3329.91|3338.27|3329.57|3338.61|3329.91|3338.2|3329.5|28
1642379320000|2022-01-17 00:28:40|3338.26|3329.56|3338.2|3329.5|3338.41|3329.71|3338.2|3329.5|11
1642379330000|2022-01-17 00:28:50|3338.27|3329.57|3338.33|3329.63|3338.44|3329.74|3338.01|3329.31|26
1642379340000|2022-01-17 00:29:00|3338.28|3329.58|3338.58|3329.88|3338.63|3329.93|3338.11|3329.41|30
1642379350000|2022-01-17 00:29:10|3338.49|3329.79|3338.59|3329.89|3338.87|3330.17|3338.3|3329.6|27
1642379360000|2022-01-17 00:29:20|3338.49|3329.79|3338.71|3330.01|3339.21|3330.51|3338.37|3329.67|31
1642379370000|2022-01-17 00:29:30|3338.77|3330.07|3338.59|3329.89|3339.22|3330.52|3338.44|3329.74|28
1642379380000|2022-01-17 00:29:40|3338.72|3330.02|3338.84|3330.14|3339.23|3330.53|3338.66|3329.96|24
1642379390000|2022-01-17 00:29:50|3338.77|3330.07|3338.89|3330.19|3339.23|3330.53|3338.5|3329.8|29
1642379400000|2022-01-17 00:30:00|3338.71|3330.01|3338.13|3329.43|3339.24|3330.54|3337.78|3329.08|28
1642379410000|2022-01-17 00:30:10|3338.03|3329.33|3337.62|3328.92|3338.57|3329.87|3337.38|3328.68|29
1642379420000|2022-01-17 00:30:20|3337.26|3328.56|3336.55|3327.85|3337.26|3328.56|3336.37|3327.67|28
1642379430000|2022-01-17 00:30:30|3336.57|3327.87|3337.28|3328.58|3337.35|3328.65|3336.52|3327.82|30
1642379440000|2022-01-17 00:30:40|3337.32|3328.62|3337.17|3328.47|3337.71|3329.01|3337.04|3328.34|29
1642379450000|2022-01-17 00:30:50|3337.73|3329.03|3337.59|3328.89|3339.11|3330.41|3337.59|3328.89|33
1642379460000|2022-01-17 00:31:00|3338.71|3330.01|3339.02|3330.32|3339.02|3330.32|3338.19|3329.49|24
1642379470000|2022-01-17 00:31:10|3339|3330.3|3339.21|3330.51|3339.22|3330.52|3338.73|3330.03|31
1642379480000|2022-01-17 00:31:20|3339.82|3331.12|3338.25|3329.55|3339.82|3331.12|3338.08|3329.38|37
1642379490000|2022-01-17 00:31:30|3338.55|3329.85|3339.53|3330.83|3339.63|3330.93|3338.35|3329.65|35
1642379500000|2022-01-17 00:31:40|3339.68|3330.98|3339.43|3330.73|3340.08|3331.38|3339.33|3330.63|32
1642379510000|2022-01-17 00:31:50|3339.38|3330.68|3339.32|3330.62|3339.59|3330.89|3339.03|3330.33|35
1642379520000|2022-01-17 00:32:00|3339.22|3330.52|3339.5|3330.8|3339.85|3331.15|3339.22|3330.52|31
1642379530000|2022-01-17 00:32:10|3339.57|3330.87|3339.93|3331.23|3340.16|3331.46|3339.56|3330.86|23
1642379540000|2022-01-17 00:32:20|3339.97|3331.27|3339.78|3331.08|3339.97|3331.27|3339.34|3330.64|27
1642379550000|2022-01-17 00:32:30|3339.74|3331.04|3339.67|3330.97|3339.84|3331.14|3339.67|3330.97|28
1642379560000|2022-01-17 00:32:40|3339.53|3330.83|3339.47|3330.77|3339.78|3331.08|3339.1|3330.4|32
1642379570000|2022-01-17 00:32:50|3339.53|3330.83|3339.04|3330.34|3339.54|3330.84|3338.86|3330.16|32
1642379580000|2022-01-17 00:33:00|3339.07|3330.37|3339.04|3330.34|3339.08|3330.38|3338.74|3330.04|26
1642379590000|2022-01-17 00:33:10|3338.97|3330.27|3338.67|3329.97|3339.03|3330.33|3338.59|3329.89|23
1642379600000|2022-01-17 00:33:20|3338.76|3330.06|3338.92|3330.22|3339.35|3330.65|3338.74|3330.04|35
1642379610000|2022-01-17 00:33:30|3339.24|3330.54|3338.95|3330.25|3339.26|3330.56|3338.85|3330.15|26
1642379620000|2022-01-17 00:33:40|3339.02|3330.32|3339.12|3330.42|3339.44|3330.74|3338.86|3330.16|27
1642379630000|2022-01-17 00:33:50|3339.09|3330.39|3339.49|3330.79|3339.49|3330.79|3338.97|3330.27|33
1642379640000|2022-01-17 00:34:00|3339.42|3330.72|3339.76|3331.06|3340.26|3331.56|3339.4|3330.7|31
1642379650000|2022-01-17 00:34:10|3339.72|3331.02|3339.29|3330.59|3340.23|3331.53|3339.04|3330.34|34
1642379660000|2022-01-17 00:34:20|3339.3|3330.6|3339.89|3331.19|3340.26|3331.56|3339.25|3330.55|30
1642379670000|2022-01-17 00:34:30|3340.26|3331.56|3339.84|3331.14|3340.26|3331.56|3339.79|3331.09|30
1642379680000|2022-01-17 00:34:40|3340.31|3331.61|3340.27|3331.57|3340.55|3331.85|3339.65|3330.95|33
1642379690000|2022-01-17 00:34:50|3340.26|3331.56|3340.1|3331.4|3340.48|3331.78|3340.03|3331.33|32
1642379700000|2022-01-17 00:35:00|3339.99|3331.29|3340.51|3331.81|3340.72|3332.02|3339.97|3331.27|36
1642379710000|2022-01-17 00:35:10|3340.41|3331.71|3339.75|3331.05|3340.55|3331.85|3339.75|3331.05|33
1642379720000|2022-01-17 00:35:20|3339.81|3331.11|3339.51|3330.81|3339.81|3331.11|3339.14|3330.44|34
1642379730000|2022-01-17 00:35:30|3339.52|3330.82|3339.35|3330.65|3339.52|3330.82|3338.7|3330|35
1642379740000|2022-01-17 00:35:40|3339.42|3330.72|3339.52|3330.82|3339.76|3331.06|3339.14|3330.44|33
1642379750000|2022-01-17 00:35:50|3339.57|3330.87|3339.47|3330.77|3339.71|3331.01|3339.25|3330.55|35
1642379760000|2022-01-17 00:36:00|3339.53|3330.83|3339.44|3330.74|3339.77|3331.07|3339.3|3330.6|28
1642379770000|2022-01-17 00:36:10|3339.45|3330.75|3338.65|3329.95|3339.56|3330.86|3338.62|3329.92|29
1642379780000|2022-01-17 00:36:20|3338.43|3329.73|3338.53|3329.83|3338.56|3329.86|3337.61|3328.91|35
1642379790000|2022-01-17 00:36:30|3338.44|3329.74|3337.74|3329.04|3338.49|3329.79|3336.63|3327.93|31
1642379800000|2022-01-17 00:36:40|3337.76|3329.06|3338.01|3329.31|3338.3|3329.6|3337.4|3328.7|36
1642379810000|2022-01-17 00:36:50|3337.92|3329.22|3337.67|3328.97|3338.24|3329.54|3337.35|3328.65|37
1642379820000|2022-01-17 00:37:00|3337.73|3329.03|3337.61|3328.91|3337.8|3329.1|3337.38|3328.68|31
1642379830000|2022-01-17 00:37:10|3337.6|3328.9|3337.68|3328.98|3337.88|3329.18|3337.21|3328.51|35
1642379840000|2022-01-17 00:37:20|3337.73|3329.03|3337.7|3329|3337.75|3329.05|3337.68|3328.98|13
1642379850000|2022-01-17 00:37:30|3337.73|3329.03|3337.99|3329.29|3338.19|3329.49|3337.62|3328.92|31
1642379860000|2022-01-17 00:37:40|3338.04|3329.34|3337.7|3329|3338.07|3329.37|3337.59|3328.89|29
1642379870000|2022-01-17 00:37:50|3337.68|3328.98|3337.43|3328.73|3337.79|3329.09|3337.43|3328.73|32
1642379880000|2022-01-17 00:38:00|3337.39|3328.69|3338|3329.3|3338.39|3329.69|3337.39|3328.69|35
1642379890000|2022-01-17 00:38:10|3337.87|3329.17|3338.02|3329.32|3338.14|3329.44|3337.49|3328.79|39
1642379900000|2022-01-17 00:38:20|3338.05|3329.35|3337.78|3329.08|3338.68|3329.98|3337.69|3328.99|34
1642379910000|2022-01-17 00:38:30|3337.76|3329.06|3337.72|3329.02|3337.96|3329.26|3337.72|3329.02|26
1642379920000|2022-01-17 00:38:40|3337.82|3329.12|3337.98|3329.28|3338.69|3329.99|3337.82|3329.12|35
1642379930000|2022-01-17 00:38:50|3337.96|3329.26|3337.02|3328.32|3337.96|3329.26|3337.02|3328.32|36
1642379940000|2022-01-17 00:39:00|3337.16|3328.46|3336.31|3327.61|3337.16|3328.46|3335.97|3327.27|33
1642379950000|2022-01-17 00:39:10|3336.24|3327.54|3336.4|3327.7|3336.85|3328.15|3336.24|3327.54|35
1642379960000|2022-01-17 00:39:20|3336.45|3327.75|3336.31|3327.61|3336.54|3327.84|3336.21|3327.51|20
1642379970000|2022-01-17 00:39:30|3336.36|3327.66|3336.02|3327.32|3336.54|3327.84|3335.93|3327.23|31
1642379980000|2022-01-17 00:39:40|3336.03|3327.33|3336.37|3327.67|3336.55|3327.85|3335.98|3327.28|35
1642379990000|2022-01-17 00:39:50|3336.31|3327.61|3335.54|3326.84|3336.31|3327.61|3335.54|3326.84|28
1642380000000|2022-01-17 00:40:00|3335.44|3326.74|3335.6|3326.9|3335.6|3326.9|3335.25|3326.55|33
1642380010000|2022-01-17 00:40:10|3335.61|3326.91|3337.97|3329.27|3338.24|3329.54|3335.61|3326.91|39
1642380020000|2022-01-17 00:40:20|3338.26|3329.56|3337.69|3328.99|3338.37|3329.67|3337.69|3328.99|30
1642380030000|2022-01-17 00:40:30|3337.67|3328.97|3337.43|3328.73|3337.78|3329.08|3337.41|3328.71|30
1642380040000|2022-01-17 00:40:40|3337.37|3328.67|3337.6|3328.9|3337.76|3329.06|3337.33|3328.63|27
1642380050000|2022-01-17 00:40:50|3337.56|3328.86|3337.66|3328.96|3337.76|3329.06|3337.42|3328.72|25
1642380060000|2022-01-17 00:41:00|3337.69|3328.99|3337.93|3329.23|3337.93|3329.23|3337.53|3328.83|26
1642380070000|2022-01-17 00:41:10|3337.86|3329.16|3337.93|3329.23|3337.95|3329.25|3337.86|3329.16|11
1642380080000|2022-01-17 00:41:20|3337.91|3329.21|3337.97|3329.27|3338.25|3329.55|3337.7|3329|15
1642380090000|2022-01-17 00:41:30|3337.7|3329|3338.5|3329.8|3339.27|3330.57|3337.7|3329|28
1642380100000|2022-01-17 00:41:40|3338.51|3329.81|3338.56|3329.86|3338.92|3330.22|3338.25|3329.55|25
1642380110000|2022-01-17 00:41:50|3338.48|3329.78|3339.35|3330.65|3339.49|3330.79|3338.35|3329.65|26
1642380120000|2022-01-17 00:42:00|3339.19|3330.49|3338.62|3329.92|3339.19|3330.49|3338.48|3329.78|31
1642380130000|2022-01-17 00:42:10|3338.55|3329.85|3338.55|3329.85|3338.89|3330.19|3338.41|3329.71|25
1642380140000|2022-01-17 00:42:20|3338.41|3329.71|3338.97|3330.27|3339.38|3330.68|3338.25|3329.55|24
1642380150000|2022-01-17 00:42:30|3338.92|3330.22|3339.1|3330.4|3339.16|3330.46|3338.25|3329.55|28
1642380160000|2022-01-17 00:42:40|3339.12|3330.42|3338.52|3329.82|3339.33|3330.63|3338.46|3329.76|21
1642380170000|2022-01-17 00:42:50|3338.51|3329.81|3338.57|3329.87|3338.64|3329.94|3338.51|3329.81|15
1642380180000|2022-01-17 00:43:00|3338.53|3329.83|3338.58|3329.88|3338.58|3329.88|3338.5|3329.8|14
1642380190000|2022-01-17 00:43:10|3338.57|3329.87|3338.7|3330|3338.86|3330.16|3338.51|3329.81|17
1642380200000|2022-01-17 00:43:20|3338.67|3329.97|3338.67|3329.97|3338.67|3329.97|3338.62|3329.92|7
1642380210000|2022-01-17 00:43:30|3338.62|3329.92|3338.67|3329.97|3338.67|3329.97|3338.58|3329.88|8
1642380220000|2022-01-17 00:43:40|3338.58|3329.88|3339.73|3331.03|3339.97|3331.27|3338.58|3329.88|33
1642380230000|2022-01-17 00:43:50|3339.19|3330.49|3340.54|3331.84|3341.02|3332.32|3339.19|3330.49|36
1642380240000|2022-01-17 00:44:00|3341.01|3332.31|3340.8|3332.1|3341.3|3332.6|3339.9|3331.2|33
1642380250000|2022-01-17 00:44:10|3340.84|3332.14|3342.19|3333.49|3342.5|3333.8|3340.84|3332.14|36
1642380260000|2022-01-17 00:44:20|3341.5|3332.8|3342.66|3333.96|3342.68|3333.98|3341.5|3332.8|28
1642380270000|2022-01-17 00:44:30|3342.51|3333.81|3342.5|3333.8|3343.37|3334.67|3342.48|3333.78|24
1642380280000|2022-01-17 00:44:40|3342.46|3333.76|3342.35|3333.65|3342.76|3334.06|3342.25|3333.55|33
1642380290000|2022-01-17 00:44:50|3342.49|3333.79|3342.48|3333.78|3342.67|3333.97|3342.41|3333.71|30
1642380300000|2022-01-17 00:45:00|3342.64|3333.94|3342.12|3333.42|3342.65|3333.95|3342.11|3333.41|27
1642380310000|2022-01-17 00:45:10|3342.11|3333.41|3342.11|3333.41|3342.14|3333.44|3342.09|3333.39|11
1642380320000|2022-01-17 00:45:20|3341.93|3333.23|3341.14|3332.44|3341.93|3333.23|3340.9|3332.2|32
1642380330000|2022-01-17 00:45:30|3341.01|3332.31|3342.16|3333.46|3342.84|3334.14|3340.89|3332.19|32
1642380340000|2022-01-17 00:45:40|3342.31|3333.61|3342.39|3333.69|3342.44|3333.74|3341.78|3333.08|23
1642380350000|2022-01-17 00:45:50|3342.36|3333.66|3342.31|3333.61|3342.54|3333.84|3342.17|3333.47|33
1642380360000|2022-01-17 00:46:00|3342.37|3333.67|3342.43|3333.73|3342.43|3333.73|3342.14|3333.44|33
1642380370000|2022-01-17 00:46:10|3342.44|3333.74|3342.59|3333.89|3342.6|3333.9|3342.44|3333.74|16
1642380380000|2022-01-17 00:46:20|3342.58|3333.88|3342.03|3333.33|3342.58|3333.88|3341.69|3332.99|36
1642380390000|2022-01-17 00:46:30|3342.04|3333.34|3341.89|3333.19|3342.04|3333.34|3341.77|3333.07|27
1642380400000|2022-01-17 00:46:40|3341.88|3333.18|3341.83|3333.13|3341.9|3333.2|3341.82|3333.12|22
1642380410000|2022-01-17 00:46:50|3341.82|3333.12|3340.98|3332.28|3341.84|3333.14|3340.85|3332.15|29
1642380420000|2022-01-17 00:47:00|3341.01|3332.31|3341.83|3333.13|3341.83|3333.13|3340.97|3332.27|32
1642380430000|2022-01-17 00:47:10|3341.19|3332.49|3341.18|3332.48|3341.87|3333.17|3341.17|3332.47|24
1642380440000|2022-01-17 00:47:20|3341.1|3332.4|3341.43|3332.73|3341.65|3332.95|3341.1|3332.4|27
1642380450000|2022-01-17 00:47:30|3341.51|3332.81|3341.26|3332.56|3342.22|3333.52|3341.1|3332.4|27
1642380460000|2022-01-17 00:47:40|3341.27|3332.57|3341.39|3332.69|3341.68|3332.98|3341.23|3332.53|18
1642380470000|2022-01-17 00:47:50|3341.28|3332.58|3341.18|3332.48|3341.41|3332.71|3341.1|3332.4|13
1642380480000|2022-01-17 00:48:00|3341.23|3332.53|3341.1|3332.4|3341.23|3332.53|3341.1|3332.4|12
1642380490000|2022-01-17 00:48:10|3341.15|3332.45|3341.15|3332.45|3341.18|3332.48|3341.1|3332.4|12
1642380500000|2022-01-17 00:48:20|3341.1|3332.4|3341.17|3332.47|3341.35|3332.65|3341.1|3332.4|22
1642380510000|2022-01-17 00:48:30|3341.18|3332.48|3341.17|3332.47|3341.19|3332.49|3341.09|3332.39|12
1642380520000|2022-01-17 00:48:40|3341.09|3332.39|3341.96|3333.26|3342.01|3333.31|3341.09|3332.39|23
1642380530000|2022-01-17 00:48:50|3341.89|3333.19|3341.68|3332.98|3342.33|3333.63|3341.35|3332.65|34
1642380540000|2022-01-17 00:49:00|3341.35|3332.65|3341.97|3333.27|3342.68|3333.98|3341.35|3332.65|29
1642380550000|2022-01-17 00:49:10|3341.96|3333.26|3341.62|3332.92|3342.41|3333.71|3341.25|3332.55|30
1642380560000|2022-01-17 00:49:20|3341.4|3332.7|3342.93|3334.23|3342.93|3334.23|3341.4|3332.7|32
1642380570000|2022-01-17 00:49:30|3342.91|3334.21|3343.28|3334.58|3343.96|3335.26|3342.64|3333.94|31
1642380580000|2022-01-17 00:49:40|3343.18|3334.48|3344.62|3335.92|3344.92|3336.22|3342.81|3334.11|30
1642380590000|2022-01-17 00:49:50|3344.54|3335.84|3343.17|3334.47|3344.71|3336.01|3343.17|3334.47|29
1642380600000|2022-01-17 00:50:00|3343.11|3334.41|3342.64|3333.94|3343.33|3334.63|3342.32|3333.62|32
1642380610000|2022-01-17 00:50:10|3342.56|3333.86|3342.7|3334|3342.86|3334.16|3342.47|3333.77|26
1642380620000|2022-01-17 00:50:20|3342.72|3334.02|3342.63|3333.93|3343.14|3334.44|3342.47|3333.77|38
1642380630000|2022-01-17 00:50:30|3342.48|3333.78|3342.5|3333.8|3343.07|3334.37|3342.23|3333.53|37
1642380640000|2022-01-17 00:50:40|3342.55|3333.85|3342.85|3334.15|3342.99|3334.29|3342.34|3333.64|33
1642380650000|2022-01-17 00:50:50|3342.86|3334.16|3343.03|3334.33|3343.08|3334.38|3342.86|3334.16|20
1642380660000|2022-01-17 00:51:00|3343.05|3334.35|3343.04|3334.34|3343.06|3334.36|3342.94|3334.24|27
1642380670000|2022-01-17 00:51:10|3343.03|3334.33|3342.55|3333.85|3343.06|3334.36|3342.51|3333.81|24
1642380680000|2022-01-17 00:51:20|3342.53|3333.83|3342.5|3333.8|3342.66|3333.96|3342.1|3333.4|28
1642380690000|2022-01-17 00:51:30|3342.49|3333.79|3342.1|3333.4|3342.7|3334|3342.04|3333.34|35
1642380700000|2022-01-17 00:51:40|3342.04|3333.34|3341.96|3333.26|3342.07|3333.37|3341.53|3332.83|35
1642380710000|2022-01-17 00:51:50|3341.71|3333.01|3341.59|3332.89|3341.98|3333.28|3341.54|3332.84|30
1642380720000|2022-01-17 00:52:00|3341.63|3332.93|3341.57|3332.87|3341.89|3333.19|3341.44|3332.74|24
1642380730000|2022-01-17 00:52:10|3341.59|3332.89|3341.59|3332.89|3341.79|3333.09|3341.41|3332.71|21
1642380740000|2022-01-17 00:52:20|3341.58|3332.88|3341.62|3332.92|3341.63|3332.93|3341.46|3332.76|22
1642380750000|2022-01-17 00:52:30|3341.65|3332.95|3341.6|3332.9|3341.78|3333.08|3341.55|3332.85|28
1642380760000|2022-01-17 00:52:40|3341.61|3332.91|3340.86|3332.16|3341.61|3332.91|3340.78|3332.08|32
1642380770000|2022-01-17 00:52:50|3341.04|3332.34|3341.05|3332.35|3341.05|3332.35|3340.63|3331.93|30
1642380780000|2022-01-17 00:53:00|3341|3332.3|3340.81|3332.11|3341.05|3332.35|3340.68|3331.98|29
1642380790000|2022-01-17 00:53:10|3340.86|3332.16|3340.37|3331.67|3342.15|3333.45|3340.13|3331.43|22
1642380800000|2022-01-17 00:53:20|3340.19|3331.49|3340.36|3331.66|3340.69|3331.99|3339.77|3331.07|34
1642380810000|2022-01-17 00:53:30|3340.33|3331.63|3339.91|3331.21|3340.64|3331.94|3339.8|3331.1|38
1642380820000|2022-01-17 00:53:40|3339.93|3331.23|3340.15|3331.45|3340.86|3332.16|3339.93|3331.23|28
1642380830000|2022-01-17 00:53:50|3340.3|3331.6|3340.02|3331.32|3340.39|3331.69|3339.7|3331|34
1642380840000|2022-01-17 00:54:00|3339.97|3331.27|3338.73|3330.03|3340.16|3331.46|3338.57|3329.87|35
1642380850000|2022-01-17 00:54:10|3338.76|3330.06|3337.6|3328.9|3338.99|3330.29|3337.6|3328.9|32
1642380860000|2022-01-17 00:54:20|3337.59|3328.89|3337.78|3329.08|3337.92|3329.22|3337.11|3328.41|39
1642380870000|2022-01-17 00:54:30|3337.73|3329.03|3335.89|3327.19|3338.03|3329.33|3335.81|3327.11|36
1642380880000|2022-01-17 00:54:40|3335.86|3327.16|3336.47|3327.77|3337.28|3328.58|3335.81|3327.11|34
1642380890000|2022-01-17 00:54:50|3336.36|3327.66|3336.52|3327.82|3337.3|3328.6|3336.36|3327.66|32
1642380900000|2022-01-17 00:55:00|3336.65|3327.95|3336.66|3327.96|3337.35|3328.65|3336.07|3327.37|33
1642380910000|2022-01-17 00:55:10|3336.69|3327.99|3337.81|3329.11|3338.26|3329.56|3336.39|3327.69|33
1642380920000|2022-01-17 00:55:20|3337.84|3329.14|3337.74|3329.04|3338.32|3329.62|3337.6|3328.9|36
1642380930000|2022-01-17 00:55:30|3337.75|3329.05|3336.92|3328.22|3337.75|3329.05|3336.92|3328.22|36
1642380940000|2022-01-17 00:55:40|3337.2|3328.5|3336.9|3328.2|3337.2|3328.5|3336.84|3328.14|27
1642380950000|2022-01-17 00:55:50|3336.86|3328.16|3335.56|3326.86|3337.72|3329.02|3335.55|3326.85|34
1642380960000|2022-01-17 00:56:00|3335.53|3326.83|3334.82|3326.12|3335.53|3326.83|3334.75|3326.05|30
1642380970000|2022-01-17 00:56:10|3334.88|3326.18|3335.08|3326.38|3335.19|3326.49|3334.88|3326.18|30
1642380980000|2022-01-17 00:56:20|3335.05|3326.35|3333.78|3325.08|3335.08|3326.38|3333.78|3325.08|30
1642380990000|2022-01-17 00:56:30|3333.8|3325.1|3333.76|3325.06|3333.89|3325.19|3333.53|3324.83|32
1642381000000|2022-01-17 00:56:40|3333.89|3325.19|3333.89|3325.19|3334.06|3325.36|3333.72|3325.02|35
1642381010000|2022-01-17 00:56:50|3333.87|3325.17|3333.82|3325.12|3334.01|3325.31|3333.71|3325.01|34
1642381020000|2022-01-17 00:57:00|3334.08|3325.38|3333.8|3325.1|3334.08|3325.38|3333.8|3325.1|30
1642381030000|2022-01-17 00:57:10|3333.64|3324.94|3333.76|3325.06|3333.8|3325.1|3333.41|3324.71|33
1642381040000|2022-01-17 00:57:20|3333.61|3324.91|3333.21|3324.51|3333.68|3324.98|3332.99|3324.29|33
1642381050000|2022-01-17 00:57:30|3333.22|3324.52|3332.43|3323.73|3333.4|3324.7|3331.76|3323.06|38
1642381060000|2022-01-17 00:57:40|3332.61|3323.91|3333.27|3324.57|3333.51|3324.81|3332.61|3323.91|31
1642381070000|2022-01-17 00:57:50|3333.3|3324.6|3332.73|3324.03|3333.33|3324.63|3332.58|3323.88|33
1642381080000|2022-01-17 00:58:00|3332.94|3324.24|3331.76|3323.06|3332.96|3324.26|3331.72|3323.02|34
1642381090000|2022-01-17 00:58:10|3331.77|3323.07|3331.91|3323.21|3332.1|3323.4|3331.77|3323.07|30
1642381100000|2022-01-17 00:58:20|3331.84|3323.14|3332.09|3323.39|3332.32|3323.62|3331.74|3323.04|26
1642381110000|2022-01-17 00:58:30|3332.13|3323.43|3332.25|3323.55|3332.32|3323.62|3331.97|3323.27|31
1642381120000|2022-01-17 00:58:40|3332.2|3323.5|3332.24|3323.54|3332.28|3323.58|3331.89|3323.19|32
1642381130000|2022-01-17 00:58:50|3332.22|3323.52|3331.61|3322.91|3332.22|3323.52|3331.57|3322.87|34
1642381140000|2022-01-17 00:59:00|3331.53|3322.83|3331.66|3322.96|3331.85|3323.15|3331.28|3322.58|36
1642381150000|2022-01-17 00:59:10|3331.72|3323.02|3332.01|3323.31|3332.3|3323.6|3331.63|3322.93|35
1642381160000|2022-01-17 00:59:20|3331.93|3323.23|3331.44|3322.74|3331.93|3323.23|3331.22|3322.52|32
1642381170000|2022-01-17 00:59:30|3331.45|3322.75|3331.55|3322.85|3331.74|3323.04|3331.32|3322.62|32
1642381180000|2022-01-17 00:59:40|3331.57|3322.87|3331.74|3323.04|3332.04|3323.34|3331.44|3322.74|27
1642381190000|2022-01-17 00:59:50|3331.71|3323.01|3331.74|3323.04|3332.41|3323.71|3331.54|3322.84|27
1642381200000|2022-01-17 01:00:00|3331.46|3322.76|3331.53|3322.83|3332.26|3323.56|3331.18|3322.48|35
1642381210000|2022-01-17 01:00:10|3331.54|3322.84|3331.87|3323.17|3331.88|3323.18|3331.35|3322.65|36
1642381220000|2022-01-17 01:00:20|3331.8|3323.1|3331.86|3323.16|3332.1|3323.4|3331.7|3323|31
1642381230000|2022-01-17 01:00:30|3331.9|3323.2|3332.24|3323.54|3332.39|3323.69|3331.78|3323.08|35
1642381240000|2022-01-17 01:00:40|3331.95|3323.25|3331.89|3323.19|3331.99|3323.29|3331.7|3323|17
1642381250000|2022-01-17 01:00:50|3331.91|3323.21|3332.05|3323.35|3332.15|3323.45|3331.87|3323.17|19
1642381260000|2022-01-17 01:01:00|3332.03|3323.33|3331.89|3323.19|3332.08|3323.38|3331.77|3323.07|31
1642381270000|2022-01-17 01:01:10|3331.92|3323.22|3332.14|3323.44|3332.25|3323.55|3331.91|3323.21|25
1642381280000|2022-01-17 01:01:20|3332.2|3323.5|3331.76|3323.06|3332.23|3323.53|3331.73|3323.03|24
1642381290000|2022-01-17 01:01:30|3331.68|3322.98|3331.88|3323.18|3331.97|3323.27|3331.59|3322.89|32
1642381300000|2022-01-17 01:01:40|3331.89|3323.19|3332.31|3323.61|3332.31|3323.61|3331.71|3323.01|30
1642381310000|2022-01-17 01:01:50|3331.89|3323.19|3333.11|3324.41|3333.14|3324.44|3331.76|3323.06|37
1642381320000|2022-01-17 01:02:00|3333.04|3324.34|3333.26|3324.56|3333.84|3325.14|3333.04|3324.34|32
1642381330000|2022-01-17 01:02:10|3333.16|3324.46|3334.61|3325.91|3334.65|3325.95|3333.16|3324.46|35
1642381340000|2022-01-17 01:02:20|3334.53|3325.83|3335.24|3326.54|3335.37|3326.67|3333.96|3325.26|32
1642381350000|2022-01-17 01:02:30|3335.17|3326.47|3334.25|3325.55|3335.17|3326.47|3334.22|3325.52|34
1642381360000|2022-01-17 01:02:40|3334.26|3325.56|3334.41|3325.71|3334.47|3325.77|3334.22|3325.52|31
1642381370000|2022-01-17 01:02:50|3334.28|3325.58|3333.48|3324.78|3334.35|3325.65|3333.48|3324.78|37
1642381380000|2022-01-17 01:03:00|3333.35|3324.65|3333.89|3325.19|3334.21|3325.51|3333.25|3324.55|36
1642381390000|2022-01-17 01:03:10|3333.93|3325.23|3335.4|3326.7|3335.4|3326.7|3333.93|3325.23|33
1642381400000|2022-01-17 01:03:20|3335.39|3326.69|3335.21|3326.51|3335.66|3326.96|3334.46|3325.76|28
1642381410000|2022-01-17 01:03:30|3335.37|3326.67|3336.13|3327.43|3336.13|3327.43|3334.64|3325.94|37
1642381420000|2022-01-17 01:03:40|3336.08|3327.38|3335.89|3327.19|3336.34|3327.64|3335.34|3326.64|37
1642381430000|2022-01-17 01:03:50|3335.9|3327.2|3335.7|3327|3336.57|3327.87|3335.58|3326.88|33
1642381440000|2022-01-17 01:04:00|3335.57|3326.87|3335.79|3327.09|3336.31|3327.61|3335.44|3326.74|21
1642381450000|2022-01-17 01:04:10|3335.77|3327.07|3334.34|3325.64|3335.89|3327.19|3334.21|3325.51|31
1642381460000|2022-01-17 01:04:20|3334.38|3325.68|3334.75|3326.05|3334.76|3326.06|3334.28|3325.58|27
1642381470000|2022-01-17 01:04:30|3334.76|3326.06|3334.92|3326.22|3334.97|3326.27|3334.72|3326.02|25
1642381480000|2022-01-17 01:04:40|3334.87|3326.17|3334.92|3326.22|3335.42|3326.72|3334.76|3326.06|33
1642381490000|2022-01-17 01:04:50|3334.93|3326.23|3335.66|3326.96|3336.67|3327.97|3334.54|3325.84|37
1642381500000|2022-01-17 01:05:00|3335.67|3326.97|3335.75|3327.05|3335.76|3327.06|3334.64|3325.94|35
1642381510000|2022-01-17 01:05:10|3335.69|3326.99|3334.81|3326.11|3335.81|3327.11|3334.64|3325.94|31
1642381520000|2022-01-17 01:05:20|3334.83|3326.13|3333.93|3325.23|3335.45|3326.75|3333.93|3325.23|39
1642381530000|2022-01-17 01:05:30|3333.89|3325.19|3334.06|3325.36|3334.15|3325.45|3333.79|3325.09|29
1642381540000|2022-01-17 01:05:40|3333.96|3325.26|3333.93|3325.23|3334.23|3325.53|3333.87|3325.17|21
1642381550000|2022-01-17 01:05:50|3333.95|3325.25|3333.02|3324.32|3334.03|3325.33|3333.02|3324.32|31
1642381560000|2022-01-17 01:06:00|3332.93|3324.23|3332.65|3323.95|3333.33|3324.63|3332.56|3323.86|34
1642381570000|2022-01-17 01:06:10|3332.67|3323.97|3333.33|3324.63|3333.65|3324.95|3332.33|3323.63|31
1642381580000|2022-01-17 01:06:20|3333.24|3324.54|3333.4|3324.7|3334.51|3325.81|3333.24|3324.54|29
1642381590000|2022-01-17 01:06:30|3333.43|3324.73|3333.32|3324.62|3333.56|3324.86|3333.14|3324.44|34
1642381600000|2022-01-17 01:06:40|3333.39|3324.69|3333.22|3324.52|3333.46|3324.76|3332.96|3324.26|28
1642381610000|2022-01-17 01:06:50|3333.23|3324.53|3332.92|3324.22|3333.28|3324.58|3332.87|3324.17|22
1642381620000|2022-01-17 01:07:00|3332.96|3324.26|3333.17|3324.47|3333.17|3324.47|3332.9|3324.2|23
1642381630000|2022-01-17 01:07:10|3333.18|3324.48|3333.37|3324.67|3333.57|3324.87|3333.12|3324.42|31
1642381640000|2022-01-17 01:07:20|3333.42|3324.72|3333.21|3324.51|3334.12|3325.42|3332.96|3324.26|34
1642381650000|2022-01-17 01:07:30|3333.87|3325.17|3333.5|3324.8|3334.93|3326.23|3333.5|3324.8|33
1642381660000|2022-01-17 01:07:40|3333.34|3324.64|3333.07|3324.37|3333.47|3324.77|3333.01|3324.31|32
1642381670000|2022-01-17 01:07:50|3333.01|3324.31|3333.48|3324.78|3333.55|3324.85|3333.01|3324.31|39
1642381680000|2022-01-17 01:08:00|3333.14|3324.44|3331.9|3323.2|3333.14|3324.44|3331.9|3323.2|28
1642381690000|2022-01-17 01:08:10|3332.4|3323.7|3332.7|3324|3333.48|3324.78|3332.18|3323.48|25
1642381700000|2022-01-17 01:08:20|3332.59|3323.89|3332.31|3323.61|3333.03|3324.33|3331.93|3323.23|37
1642381710000|2022-01-17 01:08:30|3332.24|3323.54|3333.39|3324.69|3333.53|3324.83|3331.89|3323.19|37
1642381720000|2022-01-17 01:08:40|3333.3|3324.6|3333.96|3325.26|3335.05|3326.35|3333.16|3324.46|30
1642381730000|2022-01-17 01:08:50|3333.98|3325.28|3334.05|3325.35|3334.73|3326.03|3333.73|3325.03|33
1642381740000|2022-01-17 01:09:00|3333.82|3325.12|3334.5|3325.8|3334.6|3325.9|3333.78|3325.08|28
1642381750000|2022-01-17 01:09:10|3334.49|3325.79|3334.4|3325.7|3334.69|3325.99|3333.79|3325.09|31
1642381760000|2022-01-17 01:09:20|3334.48|3325.78|3334.8|3326.1|3334.84|3326.14|3334.46|3325.76|22
1642381770000|2022-01-17 01:09:30|3334.63|3325.93|3334.63|3325.93|3334.83|3326.13|3334.41|3325.71|26
1642381780000|2022-01-17 01:09:40|3334.6|3325.9|3334.71|3326.01|3334.83|3326.13|3334.17|3325.47|29
1642381790000|2022-01-17 01:09:50|3334.76|3326.06|3334.84|3326.14|3334.89|3326.19|3334.66|3325.96|26
1642381800000|2022-01-17 01:10:00|3334.83|3326.13|3334.33|3325.63|3335.16|3326.46|3334.24|3325.54|36
1642381810000|2022-01-17 01:10:10|3334.43|3325.73|3334.89|3326.19|3334.96|3326.26|3334.12|3325.42|30
1642381820000|2022-01-17 01:10:20|3334|3325.3|3333.63|3324.93|3334.51|3325.81|3333.35|3324.65|33
1642381830000|2022-01-17 01:10:30|3333.6|3324.9|3334.26|3325.56|3334.37|3325.67|3333.35|3324.65|27
1642381840000|2022-01-17 01:10:40|3334.23|3325.53|3333.56|3324.86|3334.54|3325.84|3333.51|3324.81|32
1642381850000|2022-01-17 01:10:50|3333.64|3324.94|3333.53|3324.83|3334.01|3325.31|3333.46|3324.76|28
1642381860000|2022-01-17 01:11:00|3333.51|3324.81|3332.84|3324.14|3333.55|3324.85|3332.77|3324.07|32
1642381870000|2022-01-17 01:11:10|3332.79|3324.09|3331.82|3323.12|3332.9|3324.2|3331.73|3323.03|30
1642381880000|2022-01-17 01:11:20|3331.85|3323.15|3331.65|3322.95|3332.43|3323.73|3331.56|3322.86|37
1642381890000|2022-01-17 01:11:30|3331.66|3322.96|3331.36|3322.66|3331.79|3323.09|3330.95|3322.25|38
1642381900000|2022-01-17 01:11:40|3331.4|3322.7|3330.5|3321.8|3331.4|3322.7|3330.14|3321.44|37
1642381910000|2022-01-17 01:11:50|3330.52|3321.82|3330|3321.3|3330.52|3321.82|3330|3321.3|27
1642381920000|2022-01-17 01:12:00|3329.88|3321.18|3330.23|3321.53|3330.44|3321.74|3329.85|3321.15|28
1642381930000|2022-01-17 01:12:10|3330.02|3321.32|3329.8|3321.1|3330.44|3321.74|3329.68|3320.98|35
1642381940000|2022-01-17 01:12:20|3329.83|3321.13|3329.54|3320.84|3330|3321.3|3329.43|3320.73|29
1642381950000|2022-01-17 01:12:30|3329.53|3320.83|3329.65|3320.95|3329.71|3321.01|3329.44|3320.74|18
1642381960000|2022-01-17 01:12:40|3329.64|3320.94|3329.81|3321.11|3329.81|3321.11|3329.43|3320.73|30
1642381970000|2022-01-17 01:12:50|3329.79|3321.09|3329.62|3320.92|3329.79|3321.09|3329.43|3320.73|30
1642381980000|2022-01-17 01:13:00|3329.61|3320.91|3328.22|3319.52|3329.61|3320.91|3328.21|3319.51|24
1642381990000|2022-01-17 01:13:10|3328.17|3319.47|3328.35|3319.65|3328.53|3319.83|3328.1|3319.4|23
1642382000000|2022-01-17 01:13:20|3328.36|3319.66|3328.15|3319.45|3328.38|3319.68|3328.15|3319.45|23
1642382010000|2022-01-17 01:13:30|3328.16|3319.46|3326.82|3318.12|3328.24|3319.54|3326.82|3318.12|35
1642382020000|2022-01-17 01:13:40|3326.87|3318.17|3326.23|3317.53|3326.89|3318.19|3326.23|3317.53|37
1642382030000|2022-01-17 01:13:50|3326.22|3317.52|3326.49|3317.79|3326.56|3317.86|3326.14|3317.44|38
1642382040000|2022-01-17 01:14:00|3326.53|3317.83|3326.3|3317.6|3326.53|3317.83|3326.2|3317.5|36
1642382050000|2022-01-17 01:14:10|3326.21|3317.51|3326.83|3318.13|3326.83|3318.13|3326.2|3317.5|35
1642382060000|2022-01-17 01:14:20|3326.71|3318.01|3326.05|3317.35|3326.9|3318.2|3326.04|3317.34|34
1642382070000|2022-01-17 01:14:30|3326.17|3317.47|3325.01|3316.31|3326.17|3317.47|3324.95|3316.25|34
1642382080000|2022-01-17 01:14:40|3324.89|3316.19|3325.14|3316.44|3325.14|3316.44|3323.64|3314.94|38
1642382090000|2022-01-17 01:14:50|3324.92|3316.22|3325.88|3317.18|3326.13|3317.43|3324.81|3316.11|33
1642382100000|2022-01-17 01:15:00|3325.7|3317|3327.45|3318.75|3327.45|3318.75|3325.7|3317|39
1642382110000|2022-01-17 01:15:10|3327.44|3318.74|3328.16|3319.46|3328.43|3319.73|3327.16|3318.46|35
1642382120000|2022-01-17 01:15:20|3328.18|3319.48|3328.22|3319.52|3328.44|3319.74|3327.98|3319.28|32
1642382130000|2022-01-17 01:15:30|3328.25|3319.55|3328.4|3319.7|3328.53|3319.83|3328.22|3319.52|27
1642382140000|2022-01-17 01:15:40|3328.34|3319.64|3328.76|3320.06|3328.76|3320.06|3327.66|3318.96|36
1642382150000|2022-01-17 01:15:50|3329|3320.3|3329.68|3320.98|3329.83|3321.13|3329|3320.3|35
1642382160000|2022-01-17 01:16:00|3329.71|3321.01|3329.6|3320.9|3329.85|3321.15|3328.6|3319.9|37
1642382170000|2022-01-17 01:16:10|3329.59|3320.89|3329.55|3320.85|3329.89|3321.19|3329.45|3320.75|29
1642382180000|2022-01-17 01:16:20|3329.54|3320.84|3329.44|3320.74|3329.91|3321.21|3329.41|3320.71|33
1642382190000|2022-01-17 01:16:30|3329.41|3320.71|3329.92|3321.22|3330.1|3321.4|3329.37|3320.67|30
1642382200000|2022-01-17 01:16:40|3329.78|3321.08|3330.21|3321.51|3330.45|3321.75|3329.78|3321.08|38
1642382210000|2022-01-17 01:16:50|3330.22|3321.52|3331.2|3322.5|3331.38|3322.68|3330.05|3321.35|26
1642382220000|2022-01-17 01:17:00|3331.24|3322.54|3330.87|3322.17|3331.37|3322.67|3330.8|3322.1|13
1642382230000|2022-01-17 01:17:10|3330.9|3322.2|3330.35|3321.65|3330.97|3322.27|3330.28|3321.58|29
1642382240000|2022-01-17 01:17:20|3330.42|3321.72|3330.81|3322.11|3330.85|3322.15|3330.4|3321.7|33
1642382250000|2022-01-17 01:17:30|3330.71|3322.01|3330.13|3321.43|3330.71|3322.01|3330.13|3321.43|29
1642382260000|2022-01-17 01:17:40|3330.15|3321.45|3329.88|3321.18|3330.37|3321.67|3329.78|3321.08|29
1642382270000|2022-01-17 01:17:50|3329.89|3321.19|3328.63|3319.93|3329.91|3321.21|3328.62|3319.92|36
1642382280000|2022-01-17 01:18:00|3328.7|3320|3327.77|3319.07|3328.89|3320.19|3327.61|3318.91|30
1642382290000|2022-01-17 01:18:10|3327.78|3319.08|3328.15|3319.45|3328.23|3319.53|3327.64|3318.94|35
1642382300000|2022-01-17 01:18:20|3328.28|3319.58|3329.63|3320.93|3329.75|3321.05|3328.28|3319.58|37
1642382310000|2022-01-17 01:18:30|3329.51|3320.81|3329.76|3321.06|3329.95|3321.25|3329.44|3320.74|28
1642382320000|2022-01-17 01:18:40|3329.58|3320.88|3329.97|3321.27|3330.06|3321.36|3329.56|3320.86|32
1642382330000|2022-01-17 01:18:50|3329.98|3321.28|3329.83|3321.13|3330.54|3321.84|3329.5|3320.8|25
1642382340000|2022-01-17 01:19:00|3329.87|3321.17|3329.89|3321.19|3330.03|3321.33|3329.83|3321.13|27
1642382350000|2022-01-17 01:19:10|3329.88|3321.18|3329.55|3320.85|3329.9|3321.2|3329.55|3320.85|24
1642382360000|2022-01-17 01:19:20|3329.53|3320.83|3330.18|3321.48|3330.19|3321.49|3329.53|3320.83|29
1642382370000|2022-01-17 01:19:30|3330.17|3321.47|3330.32|3321.62|3330.38|3321.68|3329.94|3321.24|34
1642382380000|2022-01-17 01:19:40|3330.33|3321.63|3330.35|3321.65|3330.35|3321.65|3330.17|3321.47|15
1642382390000|2022-01-17 01:19:50|3330.38|3321.68|3330.19|3321.49|3330.38|3321.68|3330.16|3321.46|15
1642382400000|2022-01-17 01:20:00|3330.2|3321.5|3330.13|3321.43|3330.44|3321.74|3329.76|3321.06|30
1642382410000|2022-01-17 01:20:10|3329.87|3321.17|3329.34|3320.64|3330.07|3321.37|3329.11|3320.41|31
1642382420000|2022-01-17 01:20:20|3329.32|3320.62|3328.8|3320.1|3329.32|3320.62|3328.49|3319.79|30
1642382430000|2022-01-17 01:20:30|3328.85|3320.15|3328.48|3319.78|3328.87|3320.17|3328.35|3319.65|35
1642382440000|2022-01-17 01:20:40|3328.73|3320.03|3327.27|3318.57|3328.73|3320.03|3327.15|3318.45|31
1642382450000|2022-01-17 01:20:50|3327.24|3318.54|3326.2|3317.5|3327.37|3318.67|3326.07|3317.37|38
1642382460000|2022-01-17 01:21:00|3326.23|3317.53|3326.23|3317.53|3326.32|3317.62|3325.92|3317.22|34
1642382470000|2022-01-17 01:21:10|3326.22|3317.52|3326.05|3317.35|3326.55|3317.85|3326|3317.3|28
1642382480000|2022-01-17 01:21:20|3326.13|3317.43|3326.26|3317.56|3326.54|3317.84|3325.94|3317.24|34
1642382490000|2022-01-17 01:21:30|3326.46|3317.76|3326.01|3317.31|3326.46|3317.76|3325.95|3317.25|30
1642382500000|2022-01-17 01:21:40|3326.07|3317.37|3325.27|3316.57|3326.14|3317.44|3325.05|3316.35|34
1642382510000|2022-01-17 01:21:50|3325.3|3316.6|3325.56|3316.86|3325.94|3317.24|3325.3|3316.6|34
1642382520000|2022-01-17 01:22:00|3325.54|3316.84|3325.81|3317.11|3326.02|3317.32|3325.54|3316.84|34
1642382530000|2022-01-17 01:22:10|3326.04|3317.34|3326.9|3318.2|3326.9|3318.2|3325.98|3317.28|39
1642382540000|2022-01-17 01:22:20|3326.71|3318.01|3326.77|3318.07|3327.25|3318.55|3326.63|3317.93|33
1642382550000|2022-01-17 01:22:30|3326.75|3318.05|3327.19|3318.49|3327.29|3318.59|3325.92|3317.22|37
1642382560000|2022-01-17 01:22:40|3327.27|3318.57|3327.34|3318.64|3327.94|3319.24|3327.01|3318.31|34
1642382570000|2022-01-17 01:22:50|3327.28|3318.58|3327.34|3318.64|3327.89|3319.19|3327.16|3318.46|34
1642382580000|2022-01-17 01:23:00|3327.35|3318.65|3327.07|3318.37|3327.5|3318.8|3326.94|3318.24|26
1642382590000|2022-01-17 01:23:10|3327.17|3318.47|3327.15|3318.45|3327.18|3318.48|3327.11|3318.41|17
1642382600000|2022-01-17 01:23:20|3327.18|3318.48|3327.12|3318.42|3327.19|3318.49|3327.03|3318.33|24
1642382610000|2022-01-17 01:23:30|3327.14|3318.44|3327.58|3318.88|3327.58|3318.88|3326.85|3318.15|17
1642382620000|2022-01-17 01:23:40|3327.6|3318.9|3327.69|3318.99|3327.86|3319.16|3327.53|3318.83|28
1642382630000|2022-01-17 01:23:50|3327.7|3319|3327.59|3318.89|3327.9|3319.2|3327.53|3318.83|23
1642382640000|2022-01-17 01:24:00|3327.53|3318.83|3327.63|3318.93|3327.66|3318.96|3327.3|3318.6|24
1642382650000|2022-01-17 01:24:10|3327.64|3318.94|3328.18|3319.48|3328.63|3319.93|3327.64|3318.94|19
1642382660000|2022-01-17 01:24:20|3328.17|3319.47|3328.53|3319.83|3328.61|3319.91|3328.09|3319.39|15
1642382670000|2022-01-17 01:24:30|3328.39|3319.69|3329.67|3320.97|3329.67|3320.97|3328.39|3319.69|23
1642382680000|2022-01-17 01:24:40|3329.59|3320.89|3329.34|3320.64|3329.7|3321|3329.34|3320.64|33
1642382690000|2022-01-17 01:24:50|3329.31|3320.61|3329.67|3320.97|3329.85|3321.15|3329.31|3320.61|36
1642382700000|2022-01-17 01:25:00|3329.61|3320.91|3328.67|3319.97|3329.69|3320.99|3328.6|3319.9|38
1642382710000|2022-01-17 01:25:10|3328.73|3320.03|3327.82|3319.12|3328.85|3320.15|3327.77|3319.07|34
1642382720000|2022-01-17 01:25:20|3327.76|3319.06|3327.47|3318.77|3327.77|3319.07|3327.12|3318.42|36
1642382730000|2022-01-17 01:25:30|3327.46|3318.76|3327.54|3318.84|3327.91|3319.21|3327.39|3318.69|35
1642382740000|2022-01-17 01:25:40|3327.51|3318.81|3325.69|3316.99|3327.58|3318.88|3325.61|3316.91|35
1642382750000|2022-01-17 01:25:50|3325.91|3317.21|3325.17|3316.47|3325.95|3317.25|3325.17|3316.47|33
1642382760000|2022-01-17 01:26:00|3325.01|3316.31|3325.42|3316.72|3326.13|3317.43|3325.01|3316.31|35
1642382770000|2022-01-17 01:26:10|3325.72|3317.02|3325.37|3316.67|3325.89|3317.19|3325.26|3316.56|25
1642382780000|2022-01-17 01:26:20|3325.68|3316.98|3325.35|3316.65|3326.49|3317.79|3325.35|3316.65|34
1642382790000|2022-01-17 01:26:30|3325.34|3316.64|3325.66|3316.96|3325.89|3317.19|3325.22|3316.52|35
1642382800000|2022-01-17 01:26:40|3325.7|3317|3325.38|3316.68|3325.7|3317|3325.29|3316.59|35
1642382810000|2022-01-17 01:26:50|3325.36|3316.66|3325.72|3317.02|3325.8|3317.1|3325.24|3316.54|33
1642382820000|2022-01-17 01:27:00|3325.71|3317.01|3325.27|3316.57|3326|3317.3|3325.23|3316.53|31
1642382830000|2022-01-17 01:27:10|3325.28|3316.58|3324.75|3316.05|3325.32|3316.62|3324.75|3316.05|34
1642382840000|2022-01-17 01:27:20|3324.72|3316.02|3324.26|3315.56|3324.73|3316.03|3324.16|3315.46|30
1642382850000|2022-01-17 01:27:30|3324.21|3315.51|3324.52|3315.82|3324.52|3315.82|3324.2|3315.5|21
1642382860000|2022-01-17 01:27:40|3324.59|3315.89|3324.4|3315.7|3324.99|3316.29|3324.18|3315.48|29
1642382870000|2022-01-17 01:27:50|3324.51|3315.81|3324.95|3316.25|3325.13|3316.43|3324.14|3315.44|34
1642382880000|2022-01-17 01:28:00|3324.9|3316.2|3324.88|3316.18|3325.34|3316.64|3324.88|3316.18|33
1642382890000|2022-01-17 01:28:10|3324.87|3316.17|3325.66|3316.96|3326.36|3317.66|3324.76|3316.06|29
1642382900000|2022-01-17 01:28:20|3325.67|3316.97|3325.13|3316.43|3325.73|3317.03|3324.96|3316.26|36
1642382910000|2022-01-17 01:28:30|3325.22|3316.52|3325.62|3316.92|3325.62|3316.92|3324.98|3316.28|33
1642382920000|2022-01-17 01:28:40|3325.39|3316.69|3326.5|3317.8|3326.81|3318.11|3325.36|3316.66|38
1642382930000|2022-01-17 01:28:50|3326.43|3317.73|3327.36|3318.66|3327.53|3318.83|3326.35|3317.65|33
1642382940000|2022-01-17 01:29:00|3327.67|3318.97|3328.9|3320.2|3329.09|3320.39|3327.67|3318.97|31
1642382950000|2022-01-17 01:29:10|3328.89|3320.19|3328.89|3320.19|3329.13|3320.43|3328.57|3319.87|27
1642382960000|2022-01-17 01:29:20|3328.9|3320.2|3329.34|3320.64|3330.18|3321.48|3328.71|3320.01|39
1642382970000|2022-01-17 01:29:30|3329.24|3320.54|3329.39|3320.69|3329.79|3321.09|3329.02|3320.32|37
1642382980000|2022-01-17 01:29:40|3329.37|3320.67|3329.11|3320.41|3329.41|3320.71|3328.94|3320.24|30
1642382990000|2022-01-17 01:29:50|3329.02|3320.32|3329.5|3320.8|3329.62|3320.92|3328.95|3320.25|32
1642383000000|2022-01-17 01:30:00|3329.23|3320.53|3329.9|3321.2|3330.77|3322.07|3329.11|3320.41|35
1642383010000|2022-01-17 01:30:10|3330.54|3321.84|3330.36|3321.66|3330.77|3322.07|3330.04|3321.34|30
1642383020000|2022-01-17 01:30:20|3330.61|3321.91|3330.22|3321.52|3330.61|3321.91|3330.05|3321.35|27
1642383030000|2022-01-17 01:30:30|3330.31|3321.61|3330.13|3321.43|3330.49|3321.79|3329.98|3321.28|31
1642383040000|2022-01-17 01:30:40|3330.14|3321.44|3330.07|3321.37|3330.19|3321.49|3329.9|3321.2|27
1642383050000|2022-01-17 01:30:50|3330.09|3321.39|3330.21|3321.51|3330.25|3321.55|3330.03|3321.33|27
1642383060000|2022-01-17 01:31:00|3330.19|3321.49|3330.02|3321.32|3330.21|3321.51|3329.84|3321.14|33
1642383070000|2022-01-17 01:31:10|3329.91|3321.21|3330.09|3321.39|3330.44|3321.74|3329.88|3321.18|27
1642383080000|2022-01-17 01:31:20|3330.37|3321.67|3330.07|3321.37|3330.96|3322.26|3330.07|3321.37|37
1642383090000|2022-01-17 01:31:30|3330.01|3321.31|3328.96|3320.26|3330.13|3321.43|3328.96|3320.26|34
1642383100000|2022-01-17 01:31:40|3328.95|3320.25|3328.09|3319.39|3328.95|3320.25|3327.99|3319.29|33
1642383110000|2022-01-17 01:31:50|3328.06|3319.36|3327.56|3318.86|3328.07|3319.37|3327.55|3318.85|37
1642383120000|2022-01-17 01:32:00|3327.46|3318.76|3327.44|3318.74|3327.73|3319.03|3326.73|3318.03|32
1642383130000|2022-01-17 01:32:10|3327.45|3318.75|3328.51|3319.81|3329.32|3320.62|3327.45|3318.75|38
1642383140000|2022-01-17 01:32:20|3328.88|3320.18|3328.58|3319.88|3329.4|3320.7|3328.35|3319.65|32
1642383150000|2022-01-17 01:32:30|3328.59|3319.89|3327.83|3319.13|3328.78|3320.08|3327.75|3319.05|35
1642383160000|2022-01-17 01:32:40|3327.81|3319.11|3327.75|3319.05|3328|3319.3|3327.74|3319.04|30
1642383170000|2022-01-17 01:32:50|3327.74|3319.04|3327.55|3318.85|3327.89|3319.19|3327.02|3318.32|36
1642383180000|2022-01-17 01:33:00|3327.65|3318.95|3328.13|3319.43|3328.33|3319.63|3327.54|3318.84|33
1642383190000|2022-01-17 01:33:10|3327.91|3319.21|3328.07|3319.37|3328.3|3319.6|3327.64|3318.94|33
1642383200000|2022-01-17 01:33:20|3328.05|3319.35|3327.09|3318.39|3328.06|3319.36|3327.09|3318.39|35
1642383210000|2022-01-17 01:33:30|3327.1|3318.4|3327.64|3318.94|3327.71|3319.01|3326.86|3318.16|27
1642383220000|2022-01-17 01:33:40|3327.59|3318.89|3327.12|3318.42|3327.72|3319.02|3326.95|3318.25|30
1642383230000|2022-01-17 01:33:50|3327.1|3318.4|3327.76|3319.06|3327.97|3319.27|3327.1|3318.4|22
1642383240000|2022-01-17 01:34:00|3327.74|3319.04|3327.66|3318.96|3328.02|3319.32|3327.61|3318.91|21
1642383250000|2022-01-17 01:34:10|3327.75|3319.05|3327.56|3318.86|3327.78|3319.08|3327.22|3318.52|25
1642383260000|2022-01-17 01:34:20|3327.53|3318.83|3328.32|3319.62|3328.57|3319.87|3327.03|3318.33|31
1642383270000|2022-01-17 01:34:30|3328.3|3319.6|3328.53|3319.83|3328.53|3319.83|3328.16|3319.46|23
1642383280000|2022-01-17 01:34:40|3328.33|3319.63|3328.34|3319.64|3328.54|3319.84|3328.22|3319.52|33
1642383290000|2022-01-17 01:34:50|3328.35|3319.65|3328.4|3319.7|3328.51|3319.81|3328.34|3319.64|26
1642383300000|2022-01-17 01:35:00|3328.36|3319.66|3329.16|3320.46|3329.94|3321.24|3328.32|3319.62|31
1642383310000|2022-01-17 01:35:10|3329.18|3320.48|3328.6|3319.9|3329.97|3321.27|3328.52|3319.82|34
1642383320000|2022-01-17 01:35:20|3328.57|3319.87|3327.72|3319.02|3328.68|3319.98|3327.71|3319.01|35
1642383330000|2022-01-17 01:35:30|3327.71|3319.01|3327.67|3318.97|3327.98|3319.28|3327.64|3318.94|23
1642383340000|2022-01-17 01:35:40|3327.68|3318.98|3327.13|3318.43|3327.68|3318.98|3326.9|3318.2|33
1642383350000|2022-01-17 01:35:50|3327.16|3318.46|3326.75|3318.05|3327.21|3318.51|3326.55|3317.85|30
1642383360000|2022-01-17 01:36:00|3326.69|3317.99|3325.18|3316.48|3327.33|3318.63|3325.18|3316.48|29
1642383370000|2022-01-17 01:36:10|3325.16|3316.46|3326.12|3317.42|3326.12|3317.42|3325.15|3316.45|31
1642383380000|2022-01-17 01:36:20|3326.35|3317.65|3326.19|3317.49|3326.41|3317.71|3325.91|3317.21|34
1642383390000|2022-01-17 01:36:30|3326.18|3317.48|3325.17|3316.47|3326.18|3317.48|3325.09|3316.39|31
1642383400000|2022-01-17 01:36:40|3325.29|3316.59|3324.78|3316.08|3325.3|3316.6|3324.78|3316.08|30
1642383410000|2022-01-17 01:36:50|3324.72|3316.02|3321.88|3313.18|3325.27|3316.57|3321.58|3312.88|38
1642383420000|2022-01-17 01:37:00|3321.81|3313.11|3322.6|3313.9|3322.89|3314.19|3321.75|3313.05|34
1642383430000|2022-01-17 01:37:10|3322.53|3313.83|3322.67|3313.97|3323.35|3314.65|3322.37|3313.67|36
1642383440000|2022-01-17 01:37:20|3322.47|3313.77|3322.04|3313.34|3322.95|3314.25|3321.98|3313.28|34
1642383450000|2022-01-17 01:37:30|3322.22|3313.52|3321.89|3313.19|3322.25|3313.55|3321.82|3313.12|34
1642383460000|2022-01-17 01:37:40|3321.9|3313.2|3321.94|3313.24|3322.49|3313.79|3321.84|3313.14|31
1642383470000|2022-01-17 01:37:50|3322.25|3313.55|3323.87|3315.17|3324.06|3315.36|3322.22|3313.52|33
1642383480000|2022-01-17 01:38:00|3323.52|3314.82|3323.51|3314.81|3323.95|3315.25|3323.08|3314.38|32
1642383490000|2022-01-17 01:38:10|3323.5|3314.8|3323.44|3314.74|3323.9|3315.2|3323.13|3314.43|31
1642383500000|2022-01-17 01:38:20|3323.26|3314.56|3323.54|3314.84|3323.78|3315.08|3322.97|3314.27|33
1642383510000|2022-01-17 01:38:30|3323.58|3314.88|3323.07|3314.37|3324.4|3315.7|3323.07|3314.37|35
1642383520000|2022-01-17 01:38:40|3322.99|3314.29|3323.03|3314.33|3323.09|3314.39|3322.74|3314.04|28
1642383530000|2022-01-17 01:38:50|3322.76|3314.06|3323.55|3314.85|3323.86|3315.16|3322.74|3314.04|29
1642383540000|2022-01-17 01:39:00|3323.19|3314.49|3323.78|3315.08|3324.22|3315.52|3322.6|3313.9|29
1642383550000|2022-01-17 01:39:10|3323.23|3314.53|3323.72|3315.02|3324.43|3315.73|3323.23|3314.53|36
1642383560000|2022-01-17 01:39:20|3323.75|3315.05|3324.14|3315.44|3324.53|3315.83|3323.26|3314.56|31
1642383570000|2022-01-17 01:39:30|3324.12|3315.42|3323.82|3315.12|3324.57|3315.87|3323.52|3314.82|30
1642383580000|2022-01-17 01:39:40|3323.81|3315.11|3323.59|3314.89|3324.27|3315.57|3323.4|3314.7|21
1642383590000|2022-01-17 01:39:50|3323.37|3314.67|3324.37|3315.67|3324.37|3315.67|3323.28|3314.58|19
1642383600000|2022-01-17 01:40:00|3324.24|3315.54|3323.06|3314.36|3324.85|3316.15|3323.06|3314.36|29
1642383610000|2022-01-17 01:40:10|3323.07|3314.37|3323.6|3314.9|3324.76|3316.06|3322.39|3313.69|34
1642383620000|2022-01-17 01:40:20|3324|3315.3|3324.84|3316.14|3324.88|3316.18|3323.67|3314.97|32
1642383630000|2022-01-17 01:40:30|3324.44|3315.74|3324.14|3315.44|3324.93|3316.23|3323.97|3315.27|36
1642383640000|2022-01-17 01:40:40|3324.03|3315.33|3323.5|3314.8|3324.32|3315.62|3323.5|3314.8|39
1642383650000|2022-01-17 01:40:50|3323.34|3314.64|3324.03|3315.33|3324.16|3315.46|3323.14|3314.44|33
1642383660000|2022-01-17 01:41:00|3323.56|3314.86|3323.57|3314.87|3324.03|3315.33|3323.3|3314.6|31
1642383670000|2022-01-17 01:41:10|3323.41|3314.71|3323.37|3314.67|3323.66|3314.96|3323.23|3314.53|28
1642383680000|2022-01-17 01:41:20|3323.39|3314.69|3323.56|3314.86|3323.75|3315.05|3322.9|3314.2|36
1642383690000|2022-01-17 01:41:30|3323.58|3314.88|3323.16|3314.46|3323.62|3314.92|3322.58|3313.88|38
1642383700000|2022-01-17 01:41:40|3323.15|3314.45|3322.58|3313.88|3323.15|3314.45|3321.93|3313.23|35
1642383710000|2022-01-17 01:41:50|3322.44|3313.74|3322.55|3313.85|3323.02|3314.32|3322.44|3313.74|36
1642383720000|2022-01-17 01:42:00|3322.56|3313.86|3323.21|3314.51|3323.66|3314.96|3322.44|3313.74|31
1642383730000|2022-01-17 01:42:10|3323.26|3314.56|3322.44|3313.74|3323.96|3315.26|3322.44|3313.74|39
1642383740000|2022-01-17 01:42:20|3322.45|3313.75|3322.83|3314.13|3322.83|3314.13|3322.28|3313.58|32
1642383750000|2022-01-17 01:42:30|3322.62|3313.92|3322.53|3313.83|3322.83|3314.13|3322.35|3313.65|34
1642383760000|2022-01-17 01:42:40|3322.52|3313.82|3320.39|3311.69|3322.52|3313.82|3320.25|3311.55|31
1642383770000|2022-01-17 01:42:50|3320.42|3311.72|3322.12|3313.42|3322.12|3313.42|3320.08|3311.38|33
1642383780000|2022-01-17 01:43:00|3322.02|3313.32|3322.26|3313.56|3322.6|3313.9|3320.94|3312.24|39
1642383790000|2022-01-17 01:43:10|3321.65|3312.95|3323.29|3314.59|3323.47|3314.77|3321.58|3312.88|36
1642383800000|2022-01-17 01:43:20|3323.03|3314.33|3323.1|3314.4|3324.14|3315.44|3322.72|3314.02|37
1642383810000|2022-01-17 01:43:30|3323.49|3314.79|3323.05|3314.35|3323.95|3315.25|3322.67|3313.97|36
1642383820000|2022-01-17 01:43:40|3323.03|3314.33|3323.32|3314.62|3323.74|3315.04|3322.79|3314.09|33
1642383830000|2022-01-17 01:43:50|3323.38|3314.68|3323.04|3314.34|3323.95|3315.25|3322.95|3314.25|31
1642383840000|2022-01-17 01:44:00|3322.83|3314.13|3322.82|3314.12|3323.47|3314.77|3322.6|3313.9|28
1642383850000|2022-01-17 01:44:10|3322.83|3314.13|3323.47|3314.77|3323.96|3315.26|3322.76|3314.06|23
1642383860000|2022-01-17 01:44:20|3322.76|3314.06|3321.85|3313.15|3322.93|3314.23|3321.42|3312.72|32
1642383870000|2022-01-17 01:44:30|3321.72|3313.02|3321.33|3312.63|3322|3313.3|3320.66|3311.96|36
1642383880000|2022-01-17 01:44:40|3321.37|3312.67|3322.58|3313.88|3322.94|3314.24|3321.16|3312.46|32
1642383890000|2022-01-17 01:44:50|3322.6|3313.9|3322.78|3314.08|3323.79|3315.09|3322.33|3313.63|37
1642383900000|2022-01-17 01:45:00|3322.8|3314.1|3321.85|3313.15|3322.8|3314.1|3321.71|3313.01|37
1642383910000|2022-01-17 01:45:10|3321.99|3313.29|3321.79|3313.09|3322.28|3313.58|3321.1|3312.4|36
1642383920000|2022-01-17 01:45:20|3321.84|3313.14|3321.24|3312.54|3321.86|3313.16|3320.74|3312.04|34
1642383930000|2022-01-17 01:45:30|3321.25|3312.55|3321.14|3312.44|3321.25|3312.55|3320.6|3311.9|34
1642383940000|2022-01-17 01:45:40|3321.07|3312.37|3321.15|3312.45|3322.13|3313.43|3320.6|3311.9|30
1642383950000|2022-01-17 01:45:50|3321.16|3312.46|3321.13|3312.43|3322.19|3313.49|3321.01|3312.31|34
1642383960000|2022-01-17 01:46:00|3321.07|3312.37|3321.17|3312.47|3321.4|3312.7|3321.03|3312.33|26
1642383970000|2022-01-17 01:46:10|3321.2|3312.5|3321.12|3312.42|3321.43|3312.73|3320.87|3312.17|33
1642383980000|2022-01-17 01:46:20|3321.44|3312.74|3321.4|3312.7|3321.69|3312.99|3320.86|3312.16|33
1642383990000|2022-01-17 01:46:30|3321.19|3312.49|3321.14|3312.44|3321.2|3312.5|3320.86|3312.16|28
1642384000000|2022-01-17 01:46:40|3321.13|3312.43|3321.06|3312.36|3321.14|3312.44|3320.65|3311.95|33
1642384010000|2022-01-17 01:46:50|3321.05|3312.35|3321.04|3312.34|3321.32|3312.62|3320.96|3312.26|26
1642384020000|2022-01-17 01:47:00|3320.75|3312.05|3320.59|3311.89|3321.13|3312.43|3320.56|3311.86|30
1642384030000|2022-01-17 01:47:10|3320.58|3311.88|3320.01|3311.31|3320.68|3311.98|3319.92|3311.22|33
1642384040000|2022-01-17 01:47:20|3319.91|3311.21|3319.94|3311.24|3320.12|3311.42|3319.78|3311.08|23
1642384050000|2022-01-17 01:47:30|3319.93|3311.23|3320.31|3311.61|3320.55|3311.85|3319.93|3311.23|37
1642384060000|2022-01-17 01:47:40|3320.32|3311.62|3320.32|3311.62|3320.75|3312.05|3320.13|3311.43|22
1642384070000|2022-01-17 01:47:50|3320.1|3311.4|3322.31|3313.61|3322.73|3314.03|3320.1|3311.4|37
1642384080000|2022-01-17 01:48:00|3322|3313.3|3323.12|3314.42|3323.33|3314.63|3321.89|3313.19|33
1642384090000|2022-01-17 01:48:10|3323.51|3314.81|3323.57|3314.87|3323.69|3314.99|3323.13|3314.43|36
1642384100000|2022-01-17 01:48:20|3323.93|3315.23|3323.05|3314.35|3324.05|3315.35|3322.9|3314.2|36
1642384110000|2022-01-17 01:48:30|3323.25|3314.55|3321.88|3313.18|3323.25|3314.55|3321.85|3313.15|40
1642384120000|2022-01-17 01:48:40|3321.9|3313.2|3321.82|3313.12|3322|3313.3|3321.77|3313.07|33
1642384130000|2022-01-17 01:48:50|3321.93|3313.23|3322.09|3313.39|3322.09|3313.39|3321.76|3313.06|37
1642384140000|2022-01-17 01:49:00|3322.47|3313.77|3323.41|3314.71|3323.41|3314.71|3322.23|3313.53|34
1642384150000|2022-01-17 01:49:10|3323.5|3314.8|3323.53|3314.83|3323.56|3314.86|3323.19|3314.49|35
1642384160000|2022-01-17 01:49:20|3323.54|3314.84|3324.01|3315.31|3324.01|3315.31|3323.28|3314.58|34
1642384170000|2022-01-17 01:49:30|3324.11|3315.41|3325.31|3316.61|3325.33|3316.63|3324.06|3315.36|33
1642384180000|2022-01-17 01:49:40|3325.3|3316.6|3325.35|3316.65|3325.38|3316.68|3325.04|3316.34|24
1642384190000|2022-01-17 01:49:50|3326.12|3317.42|3325.73|3317.03|3326.31|3317.61|3325.32|3316.62|32
1642384200000|2022-01-17 01:50:00|3325.8|3317.1|3326.53|3317.83|3326.96|3318.26|3325.71|3317.01|36
1642384210000|2022-01-17 01:50:10|3326.57|3317.87|3327.47|3318.77|3327.88|3319.18|3326.57|3317.87|33
1642384220000|2022-01-17 01:50:20|3327|3318.3|3327.6|3318.9|3327.88|3319.18|3326.92|3318.22|22
1642384230000|2022-01-17 01:50:30|3326.97|3318.27|3327.79|3319.09|3327.82|3319.12|3326.95|3318.25|20
1642384240000|2022-01-17 01:50:40|3327.72|3319.02|3327.56|3318.86|3327.72|3319.02|3326.95|3318.25|19
1642384250000|2022-01-17 01:50:50|3327.72|3319.02|3328.6|3319.9|3328.69|3319.99|3327|3318.3|29
1642384260000|2022-01-17 01:51:00|3328.58|3319.88|3328.17|3319.47|3328.92|3320.22|3328.1|3319.4|36
1642384270000|2022-01-17 01:51:10|3328.14|3319.44|3328.42|3319.72|3328.9|3320.2|3328.08|3319.38|33
1642384280000|2022-01-17 01:51:20|3328.36|3319.66|3328.55|3319.85|3328.63|3319.93|3328.36|3319.66|23
1642384290000|2022-01-17 01:51:30|3328.51|3319.81|3328.55|3319.85|3328.61|3319.91|3328.36|3319.66|17
1642384300000|2022-01-17 01:51:40|3328.57|3319.87|3328.55|3319.85|3328.67|3319.97|3328.51|3319.81|27
1642384310000|2022-01-17 01:51:50|3328.6|3319.9|3328.39|3319.69|3328.64|3319.94|3328.23|3319.53|29
1642384320000|2022-01-17 01:52:00|3328.42|3319.72|3328.64|3319.94|3328.7|3320|3328.29|3319.59|28
1642384330000|2022-01-17 01:52:10|3328.72|3320.02|3328.7|3320|3328.83|3320.13|3328.64|3319.94|24
1642384340000|2022-01-17 01:52:20|3328.67|3319.97|3328.72|3320.02|3328.8|3320.1|3328.6|3319.9|23
1642384350000|2022-01-17 01:52:30|3328.71|3320.01|3328.73|3320.03|3328.81|3320.11|3328.66|3319.96|23
1642384360000|2022-01-17 01:52:40|3328.74|3320.04|3329.51|3320.81|3329.94|3321.24|3328.73|3320.03|21
1642384370000|2022-01-17 01:52:50|3329.52|3320.82|3329.77|3321.07|3329.86|3321.16|3329.42|3320.72|26
1642384380000|2022-01-17 01:53:00|3329.84|3321.14|3329.75|3321.05|3329.84|3321.14|3329.5|3320.8|29
1642384390000|2022-01-17 01:53:10|3329.72|3321.02|3329.81|3321.11|3329.84|3321.14|3329.57|3320.87|22
1642384400000|2022-01-17 01:53:20|3329.57|3320.87|3330.08|3321.38|3330.26|3321.56|3329.43|3320.73|28
1642384410000|2022-01-17 01:53:30|3329.55|3320.85|3330.35|3321.65|3331.11|3322.41|3329.51|3320.81|27
1642384420000|2022-01-17 01:53:40|3330.19|3321.49|3330.3|3321.6|3331.13|3322.43|3329.59|3320.89|25
1642384430000|2022-01-17 01:53:50|3330.09|3321.39|3330.13|3321.43|3330.84|3322.14|3329.93|3321.23|30
1642384440000|2022-01-17 01:54:00|3330.7|3322|3328.93|3320.23|3330.7|3322|3328.86|3320.16|35
1642384450000|2022-01-17 01:54:10|3328.92|3320.22|3329.08|3320.38|3329.09|3320.39|3328.81|3320.11|26
1642384460000|2022-01-17 01:54:20|3329.09|3320.39|3329.2|3320.5|3329.2|3320.5|3328.89|3320.19|32
1642384470000|2022-01-17 01:54:30|3329.21|3320.51|3328.94|3320.24|3329.28|3320.58|3328.9|3320.2|30
1642384480000|2022-01-17 01:54:40|3328.97|3320.27|3329.09|3320.39|3329.29|3320.59|3328.9|3320.2|25
1642384490000|2022-01-17 01:54:50|3329.06|3320.36|3328.55|3319.85|3329.37|3320.67|3328.52|3319.82|30
1642384500000|2022-01-17 01:55:00|3328.5|3319.8|3328.68|3319.98|3328.76|3320.06|3328.5|3319.8|28
1642384510000|2022-01-17 01:55:10|3328.73|3320.03|3328.01|3319.31|3328.8|3320.1|3327.9|3319.2|33
1642384520000|2022-01-17 01:55:20|3328.02|3319.32|3327.16|3318.46|3328.11|3319.41|3326.89|3318.19|33
1642384530000|2022-01-17 01:55:30|3327.19|3318.49|3327.04|3318.34|3327.23|3318.53|3326.71|3318.01|21
1642384540000|2022-01-17 01:55:40|3327.1|3318.4|3326.88|3318.18|3327.22|3318.52|3326.77|3318.07|30
1642384550000|2022-01-17 01:55:50|3327.08|3318.38|3326.81|3318.11|3327.47|3318.77|3326.76|3318.06|33
1642384560000|2022-01-17 01:56:00|3326.7|3318|3325.26|3316.56|3326.95|3318.25|3325.24|3316.54|34
1642384570000|2022-01-17 01:56:10|3325.23|3316.53|3325.8|3317.1|3326.41|3317.71|3325.16|3316.46|36
1642384580000|2022-01-17 01:56:20|3326.17|3317.47|3326.25|3317.55|3326.53|3317.83|3325.75|3317.05|31
1642384590000|2022-01-17 01:56:30|3326.19|3317.49|3327.33|3318.63|3328.02|3319.32|3325.97|3317.27|31
1642384600000|2022-01-17 01:56:40|3327.32|3318.62|3327.5|3318.8|3328.09|3319.39|3326.82|3318.12|27
1642384610000|2022-01-17 01:56:50|3327.61|3318.91|3327.18|3318.48|3327.67|3318.97|3327|3318.3|28
1642384620000|2022-01-17 01:57:00|3327.16|3318.46|3326.62|3317.92|3327.37|3318.67|3326.57|3317.87|27
1642384630000|2022-01-17 01:57:10|3326.72|3318.02|3327|3318.3|3327.03|3318.33|3326.7|3318|20
1642384640000|2022-01-17 01:57:20|3327.03|3318.33|3327.42|3318.72|3327.69|3318.99|3326.9|3318.2|27
1642384650000|2022-01-17 01:57:30|3327.43|3318.73|3327.35|3318.65|3327.85|3319.15|3326.89|3318.19|36
1642384660000|2022-01-17 01:57:40|3326.94|3318.24|3326.74|3318.04|3326.94|3318.24|3326.34|3317.64|33
1642384670000|2022-01-17 01:57:50|3326.73|3318.03|3325.87|3317.17|3326.73|3318.03|3325.87|3317.17|32
1642384680000|2022-01-17 01:58:00|3325.83|3317.13|3324.87|3316.17|3325.94|3317.24|3324.87|3316.17|35
1642384690000|2022-01-17 01:58:10|3325.08|3316.38|3324.72|3316.02|3325.12|3316.42|3324.57|3315.87|28
1642384700000|2022-01-17 01:58:20|3325.07|3316.37|3323.98|3315.28|3325.09|3316.39|3323.79|3315.09|30
1642384710000|2022-01-17 01:58:30|3324|3315.3|3323.43|3314.73|3324|3315.3|3323.18|3314.48|32
1642384720000|2022-01-17 01:58:40|3323.42|3314.72|3323.66|3314.96|3323.97|3315.27|3323.39|3314.69|33
1642384730000|2022-01-17 01:58:50|3323.53|3314.83|3323.65|3314.95|3323.72|3315.02|3323.53|3314.83|15
1642384740000|2022-01-17 01:59:00|3323.8|3315.1|3324.08|3315.38|3325.21|3316.51|3323.8|3315.1|33
1642384750000|2022-01-17 01:59:10|3324.18|3315.48|3325.71|3317.01|3325.78|3317.08|3324.12|3315.42|36
1642384760000|2022-01-17 01:59:20|3325.7|3317|3325.49|3316.79|3326.09|3317.39|3325.45|3316.75|37
1642384770000|2022-01-17 01:59:30|3325.54|3316.84|3325.48|3316.78|3325.73|3317.03|3325.03|3316.33|36
1642384780000|2022-01-17 01:59:40|3325.58|3316.88|3325.29|3316.59|3325.76|3317.06|3325.08|3316.38|34
1642384790000|2022-01-17 01:59:50|3325.43|3316.73|3325.73|3317.03|3325.73|3317.03|3324.95|3316.25|35
1642384800000|2022-01-17 02:00:00|3325.75|3317.05|3324.16|3315.46|3325.92|3317.22|3324.08|3315.38|37
1642384810000|2022-01-17 02:00:10|3324.07|3315.37|3321.52|3312.82|3324.14|3315.44|3321.49|3312.79|39
1642384820000|2022-01-17 02:00:20|3321.39|3312.69|3323.87|3315.17|3323.98|3315.28|3321.39|3312.69|36
1642384830000|2022-01-17 02:00:30|3323.59|3314.89|3324.59|3315.89|3324.68|3315.98|3323.5|3314.8|36
1642384840000|2022-01-17 02:00:40|3324.44|3315.74|3324.43|3315.73|3324.69|3315.99|3323.62|3314.92|39
1642384850000|2022-01-17 02:00:50|3324.4|3315.7|3325.57|3316.87|3325.57|3316.87|3324.1|3315.4|31
1642384860000|2022-01-17 02:01:00|3325.23|3316.53|3324.42|3315.72|3325.23|3316.53|3324.35|3315.65|32
1642384870000|2022-01-17 02:01:10|3324.67|3315.97|3324.43|3315.73|3324.75|3316.05|3324.21|3315.51|32
1642384880000|2022-01-17 02:01:20|3324.42|3315.72|3325.04|3316.34|3325.6|3316.9|3324.36|3315.66|38
1642384890000|2022-01-17 02:01:30|3324.92|3316.22|3324.42|3315.72|3325.03|3316.33|3324.27|3315.57|37
1642384900000|2022-01-17 02:01:40|3324.08|3315.38|3324.49|3315.79|3324.94|3316.24|3324.08|3315.38|28
1642384910000|2022-01-17 02:01:50|3324.47|3315.77|3323.32|3314.62|3324.47|3315.77|3323.32|3314.62|32
1642384920000|2022-01-17 02:02:00|3323.34|3314.64|3324|3315.3|3324.15|3315.45|3322.78|3314.08|35
1642384930000|2022-01-17 02:02:10|3323.87|3315.17|3324.54|3315.84|3324.67|3315.97|3323.87|3315.17|32
1642384940000|2022-01-17 02:02:20|3324.61|3315.91|3325.29|3316.59|3325.62|3316.92|3324.61|3315.91|30
1642384950000|2022-01-17 02:02:30|3325.24|3316.54|3325.2|3316.5|3325.47|3316.77|3325.06|3316.36|31
1642384960000|2022-01-17 02:02:40|3325.19|3316.49|3325.7|3317|3325.7|3317|3325.19|3316.49|34
1642384970000|2022-01-17 02:02:50|3325.72|3317.02|3326.9|3318.2|3326.94|3318.24|3325.7|3317|28
1642384980000|2022-01-17 02:03:00|3326.92|3318.22|3326.96|3318.26|3327.2|3318.5|3326.83|3318.13|34
1642384990000|2022-01-17 02:03:10|3326.97|3318.27|3326.34|3317.64|3326.99|3318.29|3326.18|3317.48|28
1642385000000|2022-01-17 02:03:20|3326.37|3317.67|3326.34|3317.64|3326.64|3317.94|3326.09|3317.39|32
1642385010000|2022-01-17 02:03:30|3326.58|3317.88|3326.73|3318.03|3326.73|3318.03|3325.95|3317.25|32
1642385020000|2022-01-17 02:03:40|3326.85|3318.15|3326.79|3318.09|3326.93|3318.23|3326.43|3317.73|30
1642385030000|2022-01-17 02:03:50|3326.68|3317.98|3326.93|3318.23|3327.19|3318.49|3326.68|3317.98|32
1642385040000|2022-01-17 02:04:00|3326.96|3318.26|3326.98|3318.28|3327.1|3318.4|3326.85|3318.15|33
1642385050000|2022-01-17 02:04:10|3326.97|3318.27|3326.36|3317.66|3327.21|3318.51|3326.3|3317.6|29
1642385060000|2022-01-17 02:04:20|3326.37|3317.67|3326.4|3317.7|3326.77|3318.07|3326.31|3317.61|28
1642385070000|2022-01-17 02:04:30|3326.37|3317.67|3326.49|3317.79|3326.62|3317.92|3326.37|3317.67|32
1642385080000|2022-01-17 02:04:40|3326.46|3317.76|3326.3|3317.6|3326.76|3318.06|3326.11|3317.41|30
1642385090000|2022-01-17 02:04:50|3326.27|3317.57|3325.66|3316.96|3326.39|3317.69|3325.4|3316.7|34
1642385100000|2022-01-17 02:05:00|3325.72|3317.02|3326.43|3317.73|3326.43|3317.73|3325.56|3316.86|29
1642385110000|2022-01-17 02:05:10|3326.47|3317.77|3327.06|3318.36|3327.09|3318.39|3326.46|3317.76|33
1642385120000|2022-01-17 02:05:20|3327.05|3318.35|3327.31|3318.61|3327.45|3318.75|3326.91|3318.21|30
1642385130000|2022-01-17 02:05:30|3327.33|3318.63|3326.95|3318.25|3327.45|3318.75|3326.7|3318|31
1642385140000|2022-01-17 02:05:40|3327.03|3318.33|3327.22|3318.52|3327.52|3318.82|3326.88|3318.18|29
1642385150000|2022-01-17 02:05:50|3327.1|3318.4|3327.22|3318.52|3327.63|3318.93|3327|3318.3|19
1642385160000|2022-01-17 02:06:00|3327.52|3318.82|3327.68|3318.98|3327.75|3319.05|3327.1|3318.4|28
1642385170000|2022-01-17 02:06:10|3327.62|3318.92|3327.63|3318.93|3327.69|3318.99|3327.52|3318.82|28
1642385180000|2022-01-17 02:06:20|3327.56|3318.86|3328.06|3319.36|3328.33|3319.63|3327.52|3318.82|30
1642385190000|2022-01-17 02:06:30|3328.21|3319.51|3327.76|3319.06|3328.33|3319.63|3327.71|3319.01|28
1642385200000|2022-01-17 02:06:40|3327.89|3319.19|3328.11|3319.41|3328.19|3319.49|3327.89|3319.19|21
1642385210000|2022-01-17 02:06:50|3328.29|3319.59|3328.21|3319.51|3328.32|3319.62|3328.18|3319.48|16
1642385220000|2022-01-17 02:07:00|3328.28|3319.58|3328.82|3320.12|3328.82|3320.12|3328.18|3319.48|17
1642385230000|2022-01-17 02:07:10|3328.85|3320.15|3328.22|3319.52|3328.85|3320.15|3328.09|3319.39|26
1642385240000|2022-01-17 02:07:20|3328.21|3319.51|3328.01|3319.31|3328.23|3319.53|3327.43|3318.73|34
1642385250000|2022-01-17 02:07:30|3328.16|3319.46|3327.84|3319.14|3328.16|3319.46|3327.68|3318.98|28
1642385260000|2022-01-17 02:07:40|3327.88|3319.18|3328.06|3319.36|3328.11|3319.41|3327.66|3318.96|26
1642385270000|2022-01-17 02:07:50|3328.07|3319.37|3327.58|3318.88|3328.07|3319.37|3327.49|3318.79|31
1642385280000|2022-01-17 02:08:00|3327.54|3318.84|3327.7|3319|3328.17|3319.47|3327.54|3318.84|20
1642385290000|2022-01-17 02:08:10|3327.73|3319.03|3327.36|3318.66|3327.91|3319.21|3326.88|3318.18|34
1642385300000|2022-01-17 02:08:20|3327.33|3318.63|3327.03|3318.33|3327.37|3318.67|3326.94|3318.24|29
1642385310000|2022-01-17 02:08:30|3326.68|3317.98|3326.84|3318.14|3326.96|3318.26|3326.68|3317.98|29
1642385320000|2022-01-17 02:08:40|3326.81|3318.11|3326.65|3317.95|3326.81|3318.11|3326.27|3317.57|29
1642385330000|2022-01-17 02:08:50|3326.54|3317.84|3326.1|3317.4|3326.63|3317.93|3326.1|3317.4|27
1642385340000|2022-01-17 02:09:00|3326.13|3317.43|3326.28|3317.58|3326.32|3317.62|3325.25|3316.55|33
1642385350000|2022-01-17 02:09:10|3326.31|3317.61|3325.76|3317.06|3326.68|3317.98|3325.76|3317.06|34
1642385360000|2022-01-17 02:09:20|3325.77|3317.07|3325.18|3316.48|3325.77|3317.07|3325.18|3316.48|37
1642385370000|2022-01-17 02:09:30|3325.17|3316.47|3325.43|3316.73|3325.66|3316.96|3325.08|3316.38|33
1642385380000|2022-01-17 02:09:40|3325.45|3316.75|3326.24|3317.54|3326.32|3317.62|3325.45|3316.75|26
1642385390000|2022-01-17 02:09:50|3326.23|3317.53|3326.12|3317.42|3326.39|3317.69|3325.72|3317.02|28
1642385400000|2022-01-17 02:10:00|3326.16|3317.46|3325.71|3317.01|3326.16|3317.46|3325.41|3316.71|23
1642385410000|2022-01-17 02:10:10|3325.76|3317.06|3324.75|3316.05|3325.83|3317.13|3324.72|3316.02|32
1642385420000|2022-01-17 02:10:20|3324.7|3316|3323.39|3314.69|3324.87|3316.17|3323.39|3314.69|34
1642385430000|2022-01-17 02:10:30|3323.36|3314.66|3323.39|3314.69|3323.57|3314.87|3323.34|3314.64|21
1642385440000|2022-01-17 02:10:40|3323.44|3314.74|3322.94|3314.24|3323.44|3314.74|3322.44|3313.74|33
1642385450000|2022-01-17 02:10:50|3322.93|3314.23|3321.12|3312.42|3323|3314.3|3320.95|3312.25|35
1642385460000|2022-01-17 02:11:00|3321.07|3312.37|3319.77|3311.07|3321.09|3312.39|3319.64|3310.94|39
1642385470000|2022-01-17 02:11:10|3319.74|3311.04|3319.83|3311.13|3319.83|3311.13|3319.35|3310.65|31
1642385480000|2022-01-17 02:11:20|3319.82|3311.12|3319.83|3311.13|3320.02|3311.32|3319.6|3310.9|29
1642385490000|2022-01-17 02:11:30|3319.86|3311.16|3320.32|3311.62|3320.54|3311.84|3319.76|3311.06|33
1642385500000|2022-01-17 02:11:40|3320.2|3311.5|3320|3311.3|3320.24|3311.54|3319.89|3311.19|30
1642385510000|2022-01-17 02:11:50|3319.98|3311.28|3319.79|3311.09|3320.24|3311.54|3319.5|3310.8|28
1642385520000|2022-01-17 02:12:00|3319.67|3310.97|3319.3|3310.6|3319.75|3311.05|3319.28|3310.58|29
1642385530000|2022-01-17 02:12:10|3319.28|3310.58|3318.02|3309.32|3319.43|3310.73|3318.02|3309.32|34
1642385540000|2022-01-17 02:12:20|3318.03|3309.33|3317.34|3308.64|3318.03|3309.33|3316.88|3308.18|39
1642385550000|2022-01-17 02:12:30|3317.28|3308.58|3317.21|3308.51|3317.44|3308.74|3317.04|3308.34|36
1642385560000|2022-01-17 02:12:40|3317.17|3308.47|3316.89|3308.19|3317.37|3308.67|3316.89|3308.19|36
1642385570000|2022-01-17 02:12:50|3316.9|3308.2|3317.08|3308.38|3317.44|3308.74|3316.9|3308.2|33
1642385580000|2022-01-17 02:13:00|3317.23|3308.53|3318.27|3309.57|3318.27|3309.57|3317.18|3308.48|32
1642385590000|2022-01-17 02:13:10|3318.29|3309.59|3318.62|3309.92|3318.62|3309.92|3318.06|3309.36|34
1642385600000|2022-01-17 02:13:20|3318.88|3310.18|3318.58|3309.88|3319.32|3310.62|3318.46|3309.76|37
1642385610000|2022-01-17 02:13:30|3318.5|3309.8|3318.89|3310.19|3319.34|3310.64|3318.36|3309.66|35
1642385620000|2022-01-17 02:13:40|3318.87|3310.17|3318.89|3310.19|3318.91|3310.21|3318.72|3310.02|33
1642385630000|2022-01-17 02:13:50|3318.81|3310.11|3318.66|3309.96|3318.92|3310.22|3318.3|3309.6|32
1642385640000|2022-01-17 02:14:00|3318.63|3309.93|3320.02|3311.32|3320.02|3311.32|3318.48|3309.78|30
1642385650000|2022-01-17 02:14:10|3319.71|3311.01|3319.44|3310.74|3320.06|3311.36|3319.44|3310.74|34
1642385660000|2022-01-17 02:14:20|3319.25|3310.55|3319.67|3310.97|3319.67|3310.97|3318.8|3310.1|34
1642385670000|2022-01-17 02:14:30|3319.6|3310.9|3320.43|3311.73|3320.61|3311.91|3319.52|3310.82|37
1642385680000|2022-01-17 02:14:40|3320.42|3311.72|3320.48|3311.78|3320.59|3311.89|3320.09|3311.39|34
1642385690000|2022-01-17 02:14:50|3320.33|3311.63|3319.84|3311.14|3320.43|3311.73|3319.84|3311.14|24
1642385700000|2022-01-17 02:15:00|3319.82|3311.12|3319.52|3310.82|3319.83|3311.13|3319.26|3310.56|35
1642385710000|2022-01-17 02:15:10|3319.61|3310.91|3318.65|3309.95|3319.83|3311.13|3318.61|3309.91|27
1642385720000|2022-01-17 02:15:20|3318.62|3309.92|3318.28|3309.58|3318.66|3309.96|3318.07|3309.37|31
1642385730000|2022-01-17 02:15:30|3318.46|3309.76|3318.89|3310.19|3318.89|3310.19|3318.17|3309.47|27
1642385740000|2022-01-17 02:15:40|3318.98|3310.28|3319.04|3310.34|3319.1|3310.4|3318.65|3309.95|34
1642385750000|2022-01-17 02:15:50|3319.12|3310.42|3320.22|3311.52|3320.26|3311.56|3319.12|3310.42|27
1642385760000|2022-01-17 02:16:00|3320.21|3311.51|3320.68|3311.98|3320.81|3312.11|3320.12|3311.42|30
1642385770000|2022-01-17 02:16:10|3321|3312.3|3321.45|3312.75|3321.82|3313.12|3320.88|3312.18|29
1642385780000|2022-01-17 02:16:20|3321.49|3312.79|3321.74|3313.04|3321.93|3313.23|3321.38|3312.68|32
1642385790000|2022-01-17 02:16:30|3321.75|3313.05|3321.65|3312.95|3322.27|3313.57|3321.62|3312.92|33
1642385800000|2022-01-17 02:16:40|3321.88|3313.18|3323.1|3314.4|3323.1|3314.4|3321.5|3312.8|38
1642385810000|2022-01-17 02:16:50|3323.15|3314.45|3323.56|3314.86|3323.72|3315.02|3322.98|3314.28|38
1642385820000|2022-01-17 02:17:00|3323.57|3314.87|3322.79|3314.09|3323.6|3314.9|3322.59|3313.89|33
1642385830000|2022-01-17 02:17:10|3322.81|3314.11|3322.63|3313.93|3323.15|3314.45|3322.57|3313.87|34
1642385840000|2022-01-17 02:17:20|3322.62|3313.92|3321.9|3313.2|3322.7|3314|3321.78|3313.08|35
1642385850000|2022-01-17 02:17:30|3321.92|3313.22|3322.68|3313.98|3322.68|3313.98|3321.62|3312.92|30
1642385860000|2022-01-17 02:17:40|3322.72|3314.02|3323.38|3314.68|3323.39|3314.69|3322.68|3313.98|29
1642385870000|2022-01-17 02:17:50|3323.26|3314.56|3323.72|3315.02|3323.72|3315.02|3323.1|3314.4|23
1642385880000|2022-01-17 02:18:00|3323.57|3314.87|3322.88|3314.18|3323.57|3314.87|3322.88|3314.18|36
1642385890000|2022-01-17 02:18:10|3322.89|3314.19|3322.95|3314.25|3323.12|3314.42|3322.72|3314.02|31
1642385900000|2022-01-17 02:18:20|3322.9|3314.2|3322.38|3313.68|3323.06|3314.36|3322.23|3313.53|35
1642385910000|2022-01-17 02:18:30|3322.4|3313.7|3322.98|3314.28|3323.09|3314.39|3322.17|3313.47|34
1642385920000|2022-01-17 02:18:40|3322.91|3314.21|3323.67|3314.97|3323.67|3314.97|3322.77|3314.07|35
1642385930000|2022-01-17 02:18:50|3323.73|3315.03|3323.32|3314.62|3323.84|3315.14|3323.03|3314.33|31
1642385940000|2022-01-17 02:19:00|3323.19|3314.49|3322.84|3314.14|3323.24|3314.54|3322.84|3314.14|30
1642385950000|2022-01-17 02:19:10|3322.85|3314.15|3322.85|3314.15|3323.16|3314.46|3322.59|3313.89|36
1642385960000|2022-01-17 02:19:20|3322.86|3314.16|3323.67|3314.97|3323.83|3315.13|3322.67|3313.97|29
1642385970000|2022-01-17 02:19:30|3323.68|3314.98|3322.52|3313.82|3323.86|3315.16|3322.52|3313.82|35
1642385980000|2022-01-17 02:19:40|3322.57|3313.87|3322.63|3313.93|3322.93|3314.23|3322.57|3313.87|34
1642385990000|2022-01-17 02:19:50|3322.6|3313.9|3321.91|3313.21|3322.85|3314.15|3321.91|3313.21|29
1642386000000|2022-01-17 02:20:00|3321.92|3313.22|3320.96|3312.26|3321.92|3313.22|3320.83|3312.13|32
1642386010000|2022-01-17 02:20:10|3321.09|3312.39|3320.39|3311.69|3321.31|3312.61|3320.39|3311.69|31
1642386020000|2022-01-17 02:20:20|3320.21|3311.51|3320.89|3312.19|3320.9|3312.2|3320.01|3311.31|28
1642386030000|2022-01-17 02:20:30|3320.86|3312.16|3320.72|3312.02|3320.86|3312.16|3320.52|3311.82|29
1642386040000|2022-01-17 02:20:40|3320.71|3312.01|3320.47|3311.77|3320.71|3312.01|3320.45|3311.75|34
1642386050000|2022-01-17 02:20:50|3320.5|3311.8|3320.39|3311.69|3320.89|3312.19|3320.27|3311.57|35
1642386060000|2022-01-17 02:21:00|3320.42|3311.72|3319.31|3310.61|3321.08|3312.38|3319.31|3310.61|33
1642386070000|2022-01-17 02:21:10|3319.33|3310.63|3320.38|3311.68|3320.44|3311.74|3319.2|3310.5|37
1642386080000|2022-01-17 02:21:20|3320.29|3311.59|3320.26|3311.56|3320.54|3311.84|3319.93|3311.23|35
1642386090000|2022-01-17 02:21:30|3320.27|3311.57|3320.06|3311.36|3320.27|3311.57|3319.93|3311.23|31
1642386100000|2022-01-17 02:21:40|3320.14|3311.44|3320.33|3311.63|3320.33|3311.63|3320.14|3311.44|28
1642386110000|2022-01-17 02:21:50|3320.29|3311.59|3320.75|3312.05|3321.21|3312.51|3320.22|3311.52|34
1642386120000|2022-01-17 02:22:00|3320.73|3312.03|3321.15|3312.45|3321.49|3312.79|3320.73|3312.03|36
1642386130000|2022-01-17 02:22:10|3321.2|3312.5|3320.75|3312.05|3321.45|3312.75|3320.59|3311.89|29
1642386140000|2022-01-17 02:22:20|3320.78|3312.08|3321.93|3313.23|3322.09|3313.39|3320.68|3311.98|34
1642386150000|2022-01-17 02:22:30|3322.31|3313.61|3321.98|3313.28|3322.31|3313.61|3321.7|3313|14
1642386160000|2022-01-17 02:22:40|3321.92|3313.22|3322.22|3313.52|3322.51|3313.81|3321.8|3313.1|32
1642386170000|2022-01-17 02:22:50|3322.32|3313.62|3322.2|3313.5|3322.45|3313.75|3321.9|3313.2|32
1642386180000|2022-01-17 02:23:00|3322.21|3313.51|3321.83|3313.13|3322.24|3313.54|3321.38|3312.68|35
1642386190000|2022-01-17 02:23:10|3321.76|3313.06|3323.01|3314.31|3323.6|3314.9|3321.76|3313.06|39
1642386200000|2022-01-17 02:23:20|3323.56|3314.86|3323.47|3314.77|3323.67|3314.97|3322.84|3314.14|36
1642386210000|2022-01-17 02:23:30|3323.22|3314.52|3323.63|3314.93|3324.61|3315.91|3322.94|3314.24|32
1642386220000|2022-01-17 02:23:40|3323.64|3314.94|3323.57|3314.87|3323.82|3315.12|3323.34|3314.64|32
1642386230000|2022-01-17 02:23:50|3323.59|3314.89|3325.27|3316.57|3325.27|3316.57|3323.34|3314.64|36
1642386240000|2022-01-17 02:24:00|3325.24|3316.54|3325.57|3316.87|3325.62|3316.92|3325.24|3316.54|32
1642386250000|2022-01-17 02:24:10|3325.6|3316.9|3325.41|3316.71|3325.81|3317.11|3325.34|3316.64|33
1642386260000|2022-01-17 02:24:20|3325.36|3316.66|3325.65|3316.95|3325.66|3316.96|3325.28|3316.58|31
1642386270000|2022-01-17 02:24:30|3325.66|3316.96|3325.76|3317.06|3326.45|3317.75|3325.6|3316.9|31
1642386280000|2022-01-17 02:24:40|3325.89|3317.19|3326.22|3317.52|3326.43|3317.73|3325.66|3316.96|35
1642386290000|2022-01-17 02:24:50|3326.16|3317.46|3326.36|3317.66|3326.46|3317.76|3326.05|3317.35|33
1642386300000|2022-01-17 02:25:00|3326.53|3317.83|3326.71|3318.01|3326.81|3318.11|3326.24|3317.54|35
1642386310000|2022-01-17 02:25:10|3326.75|3318.05|3326.87|3318.17|3327.45|3318.75|3326.58|3317.88|31
1642386320000|2022-01-17 02:25:20|3326.74|3318.04|3326.94|3318.24|3327.16|3318.46|3326.74|3318.04|27
1642386330000|2022-01-17 02:25:30|3326.9|3318.2|3326.96|3318.26|3326.97|3318.27|3326.78|3318.08|22
1642386340000|2022-01-17 02:25:40|3326.93|3318.23|3327.43|3318.73|3327.64|3318.94|3326.89|3318.19|21
1642386350000|2022-01-17 02:25:50|3327.42|3318.72|3327.18|3318.48|3328.1|3319.4|3327.18|3318.48|20
1642386360000|2022-01-17 02:26:00|3327.31|3318.61|3327.6|3318.9|3327.79|3319.09|3327.19|3318.49|22
1642386370000|2022-01-17 02:26:10|3327.57|3318.87|3327.81|3319.11|3327.89|3319.19|3327.23|3318.53|29
1642386380000|2022-01-17 02:26:20|3327.65|3318.95|3327.47|3318.77|3327.65|3318.95|3327.33|3318.63|36
1642386390000|2022-01-17 02:26:30|3327.5|3318.8|3327.86|3319.16|3328.08|3319.38|3327.5|3318.8|25
1642386400000|2022-01-17 02:26:40|3327.56|3318.86|3327.66|3318.96|3327.75|3319.05|3327.38|3318.68|31
1642386410000|2022-01-17 02:26:50|3327.55|3318.85|3326.96|3318.26|3327.81|3319.11|3326.7|3318|36
1642386420000|2022-01-17 02:27:00|3326.97|3318.27|3326.54|3317.84|3327.18|3318.48|3326.15|3317.45|34
1642386430000|2022-01-17 02:27:10|3326.56|3317.86|3327.03|3318.33|3327.08|3318.38|3326.55|3317.85|28
1642386440000|2022-01-17 02:27:20|3327.02|3318.32|3326.7|3318|3327.2|3318.5|3326.54|3317.84|33
1642386450000|2022-01-17 02:27:30|3326.68|3317.98|3326.84|3318.14|3327.09|3318.39|3326.57|3317.87|37
1642386460000|2022-01-17 02:27:40|3326.83|3318.13|3326.01|3317.31|3326.83|3318.13|3325.68|3316.98|36
1642386470000|2022-01-17 02:27:50|3326.02|3317.32|3325.96|3317.26|3326.14|3317.44|3325.45|3316.75|29
1642386480000|2022-01-17 02:28:00|3326.11|3317.41|3327.06|3318.36|3327.06|3318.36|3326.05|3317.35|30
1642386490000|2022-01-17 02:28:10|3326.99|3318.29|3326.78|3318.08|3327.94|3319.24|3326.75|3318.05|38
1642386500000|2022-01-17 02:28:20|3326.81|3318.11|3327.22|3318.52|3327.25|3318.55|3326.75|3318.05|33
1642386510000|2022-01-17 02:28:30|3327.05|3318.35|3326.97|3318.27|3327.23|3318.53|3326.78|3318.08|24
1642386520000|2022-01-17 02:28:40|3326.91|3318.21|3326.94|3318.24|3327.3|3318.6|3326.76|3318.06|30
1642386530000|2022-01-17 02:28:50|3326.9|3318.2|3326.43|3317.73|3326.96|3318.26|3326.32|3317.62|30
1642386540000|2022-01-17 02:29:00|3326.38|3317.68|3326.38|3317.68|3326.42|3317.72|3326.12|3317.42|19
1642386550000|2022-01-17 02:29:10|3326.29|3317.59|3326.79|3318.09|3326.79|3318.09|3326.29|3317.59|19
1642386560000|2022-01-17 02:29:20|3326.78|3318.08|3326.13|3317.43|3326.92|3318.22|3326.13|3317.43|32
1642386570000|2022-01-17 02:29:30|3326.16|3317.46|3326.25|3317.55|3326.49|3317.79|3326.11|3317.41|29
1642386580000|2022-01-17 02:29:40|3326.21|3317.51|3326.44|3317.74|3326.55|3317.85|3326.11|3317.41|33
1642386590000|2022-01-17 02:29:50|3326.43|3317.73|3326.43|3317.73|3326.51|3317.81|3326.07|3317.37|29
1642386600000|2022-01-17 02:30:00|3326.51|3317.81|3326.89|3318.19|3326.89|3318.19|3326.33|3317.63|31
1642386610000|2022-01-17 02:30:10|3326.82|3318.12|3325.64|3316.94|3327.02|3318.32|3325.64|3316.94|31
1642386620000|2022-01-17 02:30:20|3325.62|3316.92|3325|3316.3|3325.78|3317.08|3324.9|3316.2|34
1642386630000|2022-01-17 02:30:30|3324.95|3316.25|3324.76|3316.06|3325.01|3316.31|3324.66|3315.96|26
1642386640000|2022-01-17 02:30:40|3324.69|3315.99|3324.08|3315.38|3324.84|3316.14|3324.08|3315.38|20
1642386650000|2022-01-17 02:30:50|3324.07|3315.37|3324.17|3315.47|3324.62|3315.92|3324.01|3315.31|29
1642386660000|2022-01-17 02:31:00|3324.18|3315.48|3324.46|3315.76|3324.58|3315.88|3323.89|3315.19|35
1642386670000|2022-01-17 02:31:10|3324.49|3315.79|3321.88|3313.18|3324.49|3315.79|3321.88|3313.18|34
1642386680000|2022-01-17 02:31:20|3321.86|3313.16|3321.36|3312.66|3321.97|3313.27|3320.46|3311.76|34
1642386690000|2022-01-17 02:31:30|3321.28|3312.58|3320.72|3312.02|3321.6|3312.9|3320.62|3311.92|37
1642386700000|2022-01-17 02:31:40|3320.81|3312.11|3320.04|3311.34|3320.86|3312.16|3319.91|3311.21|37
1642386710000|2022-01-17 02:31:50|3320.07|3311.37|3320.61|3311.91|3320.61|3311.91|3319.93|3311.23|37
1642386720000|2022-01-17 02:32:00|3320.57|3311.87|3320.89|3312.19|3320.89|3312.19|3320.17|3311.47|23
1642386730000|2022-01-17 02:32:10|3320.93|3312.23|3321.14|3312.44|3321.14|3312.44|3320.93|3312.23|31
1642386740000|2022-01-17 02:32:20|3321.21|3312.51|3321.5|3312.8|3321.65|3312.95|3321.01|3312.31|39
1642386750000|2022-01-17 02:32:30|3321.49|3312.79|3321.6|3312.9|3321.74|3313.04|3321.38|3312.68|32
1642386760000|2022-01-17 02:32:40|3321.57|3312.87|3321.46|3312.76|3321.67|3312.97|3321.38|3312.68|34
1642386770000|2022-01-17 02:32:50|3321.41|3312.71|3320.89|3312.19|3321.43|3312.73|3320.86|3312.16|20
1642386780000|2022-01-17 02:33:00|3320.86|3312.16|3320.98|3312.28|3321.04|3312.34|3320.86|3312.16|24
1642386790000|2022-01-17 02:33:10|3320.97|3312.27|3320.94|3312.24|3321.03|3312.33|3320.91|3312.21|26
1642386800000|2022-01-17 02:33:20|3320.95|3312.25|3319.98|3311.28|3320.95|3312.25|3319.96|3311.26|32
1642386810000|2022-01-17 02:33:30|3319.97|3311.27|3319.96|3311.26|3320.35|3311.65|3319.78|3311.08|36
1642386820000|2022-01-17 02:33:40|3320.02|3311.32|3320.57|3311.87|3320.8|3312.1|3318.92|3310.22|39
1642386830000|2022-01-17 02:33:50|3320.66|3311.96|3319.44|3310.74|3320.66|3311.96|3319.44|3310.74|34
1642386840000|2022-01-17 02:34:00|3319.62|3310.92|3320.49|3311.79|3320.67|3311.97|3319.61|3310.91|33
1642386850000|2022-01-17 02:34:10|3320.51|3311.81|3320.55|3311.85|3320.7|3312|3320.2|3311.5|35
1642386860000|2022-01-17 02:34:20|3320.58|3311.88|3320.45|3311.75|3320.73|3312.03|3320.41|3311.71|32
1642386870000|2022-01-17 02:34:30|3320.49|3311.79|3319.85|3311.15|3320.54|3311.84|3319.46|3310.76|33
1642386880000|2022-01-17 02:34:40|3319.76|3311.06|3319.73|3311.03|3319.92|3311.22|3319.58|3310.88|34
1642386890000|2022-01-17 02:34:50|3319.71|3311.01|3319.73|3311.03|3319.82|3311.12|3319.15|3310.45|37
1642386900000|2022-01-17 02:35:00|3319.69|3310.99|3320.51|3311.81|3320.68|3311.98|3319.67|3310.97|31
1642386910000|2022-01-17 02:35:10|3321.35|3312.65|3321.31|3312.61|3321.51|3312.81|3321.02|3312.32|33
1642386920000|2022-01-17 02:35:20|3321.38|3312.68|3321.26|3312.56|3321.43|3312.73|3321.08|3312.38|33
1642386930000|2022-01-17 02:35:30|3321.23|3312.53|3321.1|3312.4|3321.24|3312.54|3321.07|3312.37|26
1642386940000|2022-01-17 02:35:40|3321.17|3312.47|3320.01|3311.31|3321.18|3312.48|3320.01|3311.31|30
1642386950000|2022-01-17 02:35:50|3319.98|3311.28|3319.75|3311.05|3320.33|3311.63|3319.67|3310.97|28
1642386960000|2022-01-17 02:36:00|3319.77|3311.07|3320.42|3311.72|3320.42|3311.72|3319.61|3310.91|25
1642386970000|2022-01-17 02:36:10|3320.43|3311.73|3320.61|3311.91|3320.68|3311.98|3320.4|3311.7|24
1642386980000|2022-01-17 02:36:20|3320.7|3312|3321.38|3312.68|3322.07|3313.37|3320.5|3311.8|32
1642386990000|2022-01-17 02:36:30|3321.43|3312.73|3322.34|3313.64|3322.65|3313.95|3320.68|3311.98|28
1642387000000|2022-01-17 02:36:40|3322.31|3313.61|3321.87|3313.17|3322.62|3313.92|3321.77|3313.07|36
1642387010000|2022-01-17 02:36:50|3321.77|3313.07|3321.83|3313.13|3321.85|3313.15|3321.68|3312.98|22
1642387020000|2022-01-17 02:37:00|3321.78|3313.08|3321.8|3313.1|3322.09|3313.39|3321.7|3313|27
1642387030000|2022-01-17 02:37:10|3321.7|3313|3321.72|3313.02|3322.18|3313.48|3321.54|3312.84|25
1642387040000|2022-01-17 02:37:20|3321.75|3313.05|3321.86|3313.16|3321.86|3313.16|3321.71|3313.01|11
1642387050000|2022-01-17 02:37:30|3321.84|3313.14|3321.7|3313|3322.94|3314.24|3321.57|3312.87|29
1642387060000|2022-01-17 02:37:40|3322.34|3313.64|3322.46|3313.76|3322.8|3314.1|3322.26|3313.56|26
1642387070000|2022-01-17 02:37:50|3322.26|3313.56|3322.37|3313.67|3322.58|3313.88|3322.26|3313.56|20
1642387080000|2022-01-17 02:38:00|3322.44|3313.74|3322.28|3313.58|3322.52|3313.82|3322.28|3313.58|18
1642387090000|2022-01-17 02:38:10|3322.53|3313.83|3322.55|3313.85|3322.68|3313.98|3322.29|3313.59|27
1642387100000|2022-01-17 02:38:20|3322.52|3313.82|3322.77|3314.07|3322.95|3314.25|3322.45|3313.75|34
1642387110000|2022-01-17 02:38:30|3322.74|3314.04|3322.57|3313.87|3323.1|3314.4|3322.52|3313.82|16
1642387120000|2022-01-17 02:38:40|3322.58|3313.88|3322.78|3314.08|3323.12|3314.42|3322.53|3313.83|37
1642387130000|2022-01-17 02:38:50|3322.69|3313.99|3322.11|3313.41|3322.78|3314.08|3321.79|3313.09|29
1642387140000|2022-01-17 02:39:00|3322.55|3313.85|3321.79|3313.09|3322.55|3313.85|3321.65|3312.95|22
1642387150000|2022-01-17 02:39:10|3322.06|3313.36|3320.67|3311.97|3322.11|3313.41|3320.51|3311.81|27
1642387160000|2022-01-17 02:39:20|3320.73|3312.03|3320.08|3311.38|3320.82|3312.12|3320.01|3311.31|37
1642387170000|2022-01-17 02:39:30|3320.2|3311.5|3319.98|3311.28|3320.41|3311.71|3319.98|3311.28|29
1642387180000|2022-01-17 02:39:40|3320.13|3311.43|3319.12|3310.42|3320.13|3311.43|3319.12|3310.42|16
1642387190000|2022-01-17 02:39:50|3319.09|3310.39|3318.16|3309.46|3319.09|3310.39|3318|3309.3|37
1642387200000|2022-01-17 02:40:00|3318.06|3309.36|3318.1|3309.4|3318.46|3309.76|3317.19|3308.49|35
1642387210000|2022-01-17 02:40:10|3317.94|3309.24|3317.75|3309.05|3318.33|3309.63|3317.62|3308.92|33
1642387220000|2022-01-17 02:40:20|3317.59|3308.89|3317.74|3309.04|3318.86|3310.16|3317.56|3308.86|27
1642387230000|2022-01-17 02:40:30|3317.72|3309.02|3319.38|3310.68|3319.38|3310.68|3317.7|3309|35
1642387240000|2022-01-17 02:40:40|3319.45|3310.75|3319.35|3310.65|3319.58|3310.88|3319.12|3310.42|33
1642387250000|2022-01-17 02:40:50|3319.37|3310.67|3319.58|3310.88|3320.11|3311.41|3319.12|3310.42|34
1642387260000|2022-01-17 02:41:00|3319.27|3310.57|3319.96|3311.26|3320.13|3311.43|3319.27|3310.57|30
1642387270000|2022-01-17 02:41:10|3320.05|3311.35|3320.96|3312.26|3321.05|3312.35|3319.86|3311.16|29
1642387280000|2022-01-17 02:41:20|3320.95|3312.25|3320.17|3311.47|3321.11|3312.41|3320.11|3311.41|35
1642387290000|2022-01-17 02:41:30|3320.15|3311.45|3319.73|3311.03|3320.39|3311.69|3319.73|3311.03|32
1642387300000|2022-01-17 02:41:40|3319.67|3310.97|3319.26|3310.56|3319.7|3311|3319.26|3310.56|36
1642387310000|2022-01-17 02:41:50|3319.28|3310.58|3318.28|3309.58|3319.28|3310.58|3317.73|3309.03|35
1642387320000|2022-01-17 02:42:00|3318.17|3309.47|3318.49|3309.79|3318.78|3310.08|3317.81|3309.11|35
1642387330000|2022-01-17 02:42:10|3318.48|3309.78|3319.42|3310.72|3319.47|3310.77|3318.48|3309.78|33
1642387340000|2022-01-17 02:42:20|3319.62|3310.92|3319.68|3310.98|3319.98|3311.28|3319|3310.3|28
1642387350000|2022-01-17 02:42:30|3319.65|3310.95|3319.55|3310.85|3319.65|3310.95|3319.3|3310.6|25
1642387360000|2022-01-17 02:42:40|3319.5|3310.8|3318.21|3309.51|3319.56|3310.86|3318.21|3309.51|37
1642387370000|2022-01-17 02:42:50|3318.13|3309.43|3318.31|3309.61|3318.43|3309.73|3317.97|3309.27|27
1642387380000|2022-01-17 02:43:00|3318.34|3309.64|3319.48|3310.78|3319.67|3310.97|3318.34|3309.64|33
1642387390000|2022-01-17 02:43:10|3319.52|3310.82|3318.61|3309.91|3319.66|3310.96|3318.59|3309.89|35
1642387400000|2022-01-17 02:43:20|3318.55|3309.85|3319.16|3310.46|3319.4|3310.7|3318.31|3309.61|35
1642387410000|2022-01-17 02:43:30|3319.17|3310.47|3319.08|3310.38|3319.41|3310.71|3318.78|3310.08|30
1642387420000|2022-01-17 02:43:40|3319.1|3310.4|3319.77|3311.07|3319.77|3311.07|3318.79|3310.09|33
1642387430000|2022-01-17 02:43:50|3319.79|3311.09|3319.36|3310.66|3320.23|3311.53|3319.36|3310.66|36
1642387440000|2022-01-17 02:44:00|3319.22|3310.52|3320.83|3312.13|3320.93|3312.23|3319.22|3310.52|29
1642387450000|2022-01-17 02:44:10|3320.85|3312.15|3320.19|3311.49|3320.88|3312.18|3319.97|3311.27|32
1642387460000|2022-01-17 02:44:20|3320.13|3311.43|3320.22|3311.52|3320.47|3311.77|3319.97|3311.27|34
1642387470000|2022-01-17 02:44:30|3320.36|3311.66|3320.46|3311.76|3320.46|3311.76|3320.14|3311.44|29
1642387480000|2022-01-17 02:44:40|3320.52|3311.82|3320.66|3311.96|3320.9|3312.2|3319.98|3311.28|30
1642387490000|2022-01-17 02:44:50|3320.68|3311.98|3320.62|3311.92|3320.83|3312.13|3320.34|3311.64|32
1642387500000|2022-01-17 02:45:00|3320.72|3312.02|3320.93|3312.23|3321.38|3312.68|3320.43|3311.73|30
1642387510000|2022-01-17 02:45:10|3321.04|3312.34|3320.72|3312.02|3321.27|3312.57|3320.72|3312.02|24
1642387520000|2022-01-17 02:45:20|3320.68|3311.98|3320.88|3312.18|3320.95|3312.25|3320.6|3311.9|16
1642387530000|2022-01-17 02:45:30|3320.87|3312.17|3321.02|3312.32|3321.12|3312.42|3320.4|3311.7|30
1642387540000|2022-01-17 02:45:40|3320.95|3312.25|3320.6|3311.9|3321.08|3312.38|3320.46|3311.76|19
1642387550000|2022-01-17 02:45:50|3320.5|3311.8|3321.52|3312.82|3322.05|3313.35|3320.5|3311.8|19
1642387560000|2022-01-17 02:46:00|3322.04|3313.34|3322|3313.3|3323.07|3314.37|3321.59|3312.89|36
1642387570000|2022-01-17 02:46:10|3321.84|3313.14|3321.56|3312.86|3322.92|3314.22|3321.54|3312.84|23
1642387580000|2022-01-17 02:46:20|3321.54|3312.84|3321.46|3312.76|3321.58|3312.88|3321.33|3312.63|12
1642387590000|2022-01-17 02:46:30|3321.47|3312.77|3322.2|3313.5|3322.62|3313.92|3321.23|3312.53|25
1642387600000|2022-01-17 02:46:40|3321.86|3313.16|3322.99|3314.29|3323.94|3315.24|3321.86|3313.16|33
1642387610000|2022-01-17 02:46:50|3323.09|3314.39|3323.03|3314.33|3323.88|3315.18|3323.01|3314.31|20
1642387620000|2022-01-17 02:47:00|3322.98|3314.28|3323.82|3315.12|3323.93|3315.23|3322.92|3314.22|19
1642387630000|2022-01-17 02:47:10|3323.85|3315.15|3323.67|3314.97|3323.93|3315.23|3323.67|3314.97|6
1642387640000|2022-01-17 02:47:20|3323.93|3315.23|3324.04|3315.34|3324.04|3315.34|3323.37|3314.67|22
1642387650000|2022-01-17 02:47:30|3324|3315.3|3322.9|3314.2|3324.04|3315.34|3322.9|3314.2|19
1642387660000|2022-01-17 02:47:40|3322.95|3314.25|3323.48|3314.78|3323.73|3315.03|3322.66|3313.96|33
1642387670000|2022-01-17 02:47:50|3323.89|3315.19|3324.54|3315.84|3324.72|3316.02|3323.89|3315.19|35
1642387680000|2022-01-17 02:48:00|3324.58|3315.88|3324.26|3315.56|3324.73|3316.03|3324.14|3315.44|36
1642387690000|2022-01-17 02:48:10|3324.25|3315.55|3324.16|3315.46|3324.3|3315.6|3324.08|3315.38|31
1642387700000|2022-01-17 02:48:20|3324.13|3315.43|3324.07|3315.37|3324.37|3315.67|3323.83|3315.13|26
1642387710000|2022-01-17 02:48:30|3324.02|3315.32|3324.43|3315.73|3324.54|3315.84|3324.02|3315.32|31
1642387720000|2022-01-17 02:48:40|3324.28|3315.58|3324.65|3315.95|3324.69|3315.99|3324.18|3315.48|33
1642387730000|2022-01-17 02:48:50|3324.72|3316.02|3324.53|3315.83|3324.84|3316.14|3324.53|3315.83|33
1642387740000|2022-01-17 02:49:00|3324.52|3315.82|3324.53|3315.83|3325.17|3316.47|3324.46|3315.76|26
1642387750000|2022-01-17 02:49:10|3324.68|3315.98|3324.78|3316.08|3325.08|3316.38|3324.27|3315.57|23
1642387760000|2022-01-17 02:49:20|3324.77|3316.07|3326.38|3317.68|3326.59|3317.89|3324.7|3316|27
1642387770000|2022-01-17 02:49:30|3326.35|3317.65|3326.43|3317.73|3326.95|3318.25|3325.68|3316.98|29
1642387780000|2022-01-17 02:49:40|3326.19|3317.49|3326.53|3317.83|3326.9|3318.2|3325.89|3317.19|30
1642387790000|2022-01-17 02:49:50|3326.66|3317.96|3326.48|3317.78|3326.69|3317.99|3326.42|3317.72|30
1642387800000|2022-01-17 02:50:00|3326.51|3317.81|3327.9|3319.2|3327.95|3319.25|3326.49|3317.79|29
1642387810000|2022-01-17 02:50:10|3327.92|3319.22|3327.19|3318.49|3328.66|3319.96|3327.19|3318.49|30
1642387820000|2022-01-17 02:50:20|3327.37|3318.67|3327.36|3318.66|3328.51|3319.81|3327.19|3318.49|36
1642387830000|2022-01-17 02:50:30|3327.54|3318.84|3327.22|3318.52|3327.54|3318.84|3326.96|3318.26|34
1642387840000|2022-01-17 02:50:40|3327.3|3318.6|3327.02|3318.32|3327.33|3318.63|3327.02|3318.32|26
1642387850000|2022-01-17 02:50:50|3327.08|3318.38|3327.61|3318.91|3328.16|3319.46|3326.79|3318.09|30
1642387860000|2022-01-17 02:51:00|3327.48|3318.78|3327.41|3318.71|3327.48|3318.78|3326.79|3318.09|29
1642387870000|2022-01-17 02:51:10|3327.44|3318.74|3327.61|3318.91|3327.79|3319.09|3326.79|3318.09|17
1642387880000|2022-01-17 02:51:20|3327.49|3318.79|3328.35|3319.65|3328.75|3320.05|3327.49|3318.79|26
1642387890000|2022-01-17 02:51:30|3328.76|3320.06|3328.7|3320|3328.89|3320.19|3328.35|3319.65|23
1642387900000|2022-01-17 02:51:40|3328.62|3319.92|3328.69|3319.99|3328.82|3320.12|3328.35|3319.65|28
1642387910000|2022-01-17 02:51:50|3328.65|3319.95|3328.46|3319.76|3328.72|3320.02|3328.41|3319.71|25
1642387920000|2022-01-17 02:52:00|3328.47|3319.77|3329.23|3320.53|3329.23|3320.53|3328.35|3319.65|25
1642387930000|2022-01-17 02:52:10|3328.61|3319.91|3328.71|3320.01|3329.06|3320.36|3328.46|3319.76|35
1642387940000|2022-01-17 02:52:20|3328.66|3319.96|3328.19|3319.49|3328.69|3319.99|3328.1|3319.4|27
1642387950000|2022-01-17 02:52:30|3328.17|3319.47|3328.27|3319.57|3328.35|3319.65|3328.16|3319.46|28
1642387960000|2022-01-17 02:52:40|3328.23|3319.53|3328.34|3319.64|3328.34|3319.64|3328.13|3319.43|26
1642387970000|2022-01-17 02:52:50|3328.29|3319.59|3327.85|3319.15|3328.43|3319.73|3327.41|3318.71|30
1642387980000|2022-01-17 02:53:00|3327.89|3319.19|3327.92|3319.22|3328.2|3319.5|3327.78|3319.08|29
1642387990000|2022-01-17 02:53:10|3327.87|3319.17|3327.98|3319.28|3328.09|3319.39|3327.86|3319.16|30
1642388000000|2022-01-17 02:53:20|3327.97|3319.27|3328.59|3319.89|3328.59|3319.89|3327.97|3319.27|27
1642388010000|2022-01-17 02:53:30|3328.48|3319.78|3328.6|3319.9|3328.64|3319.94|3328.48|3319.78|27
1642388020000|2022-01-17 02:53:40|3328.61|3319.91|3328.59|3319.89|3328.63|3319.93|3328.52|3319.82|15
1642388030000|2022-01-17 02:53:50|3328.55|3319.85|3328.7|3320|3328.76|3320.06|3328.35|3319.65|23
1642388040000|2022-01-17 02:54:00|3328.74|3320.04|3328.25|3319.55|3328.74|3320.04|3328.24|3319.54|32
1642388050000|2022-01-17 02:54:10|3328.41|3319.71|3329.2|3320.5|3329.2|3320.5|3328.22|3319.52|34
1642388060000|2022-01-17 02:54:20|3329.16|3320.46|3329.04|3320.34|3329.67|3320.97|3328.8|3320.1|24
1642388070000|2022-01-17 02:54:30|3328.97|3320.27|3329.24|3320.54|3330.34|3321.64|3328.6|3319.9|32
1642388080000|2022-01-17 02:54:40|3330.31|3321.61|3330.4|3321.7|3330.56|3321.86|3329.95|3321.25|32
1642388090000|2022-01-17 02:54:50|3330.46|3321.76|3330.07|3321.37|3330.46|3321.76|3330|3321.3|30
1642388100000|2022-01-17 02:55:00|3330.11|3321.41|3330.05|3321.35|3330.5|3321.8|3329.96|3321.26|19
1642388110000|2022-01-17 02:55:10|3330.11|3321.41|3330.32|3321.62|3330.73|3322.03|3330.07|3321.37|23
1642388120000|2022-01-17 02:55:20|3330.09|3321.39|3330.26|3321.56|3330.49|3321.79|3330.05|3321.35|11
1642388130000|2022-01-17 02:55:30|3330.31|3321.61|3330.64|3321.94|3330.7|3322|3330.11|3321.41|22
1642388140000|2022-01-17 02:55:40|3330.65|3321.95|3330.18|3321.48|3330.65|3321.95|3330.07|3321.37|25
1642388150000|2022-01-17 02:55:50|3330.2|3321.5|3329.82|3321.12|3330.27|3321.57|3329.67|3320.97|33
1642388160000|2022-01-17 02:56:00|3329.85|3321.15|3329.25|3320.55|3330.02|3321.32|3329.09|3320.39|38
1642388170000|2022-01-17 02:56:10|3329.09|3320.39|3329.57|3320.87|3329.57|3320.87|3329.09|3320.39|10
1642388180000|2022-01-17 02:56:20|3329.47|3320.77|3329.64|3320.94|3330.35|3321.65|3329.47|3320.77|17
1642388190000|2022-01-17 02:56:30|3329.83|3321.13|3329.55|3320.85|3330.01|3321.31|3329.55|3320.85|10
1642388200000|2022-01-17 02:56:40|3329.83|3321.13|3330.39|3321.69|3330.39|3321.69|3329.83|3321.13|6
1642388210000|2022-01-17 02:56:50|3330.37|3321.67|3330.03|3321.33|3330.5|3321.8|3329.96|3321.26|22
1642388220000|2022-01-17 02:57:00|3330.39|3321.69|3330.5|3321.8|3330.56|3321.86|3329.49|3320.79|25
1642388230000|2022-01-17 02:57:10|3330.37|3321.67|3329.32|3320.62|3330.54|3321.84|3329.32|3320.62|34
1642388240000|2022-01-17 02:57:20|3329.11|3320.41|3330.98|3322.28|3331.08|3322.38|3329.11|3320.41|31
1642388250000|2022-01-17 02:57:30|3330.49|3321.79|3330.99|3322.29|3331.29|3322.59|3330.47|3321.77|39
1642388260000|2022-01-17 02:57:40|3330.97|3322.27|3330.86|3322.16|3331.75|3323.05|3330.71|3322.01|37
1642388270000|2022-01-17 02:57:50|3330.96|3322.26|3330.88|3322.18|3331.28|3322.58|3330.65|3321.95|34
1642388280000|2022-01-17 02:58:00|3330.9|3322.2|3330.9|3322.2|3331.14|3322.44|3330.61|3321.91|25
1642388290000|2022-01-17 02:58:10|3331.14|3322.44|3332.08|3323.38|3332.27|3323.57|3330.91|3322.21|31
1642388300000|2022-01-17 02:58:20|3332.3|3323.6|3331.57|3322.87|3332.54|3323.84|3331.51|3322.81|37
1642388310000|2022-01-17 02:58:30|3331.58|3322.88|3331.55|3322.85|3331.68|3322.98|3331.09|3322.39|34
1642388320000|2022-01-17 02:58:40|3331.48|3322.78|3331.34|3322.64|3331.75|3323.05|3331.34|3322.64|28
1642388330000|2022-01-17 02:58:50|3331.53|3322.83|3331.68|3322.98|3331.72|3323.02|3331.34|3322.64|25
1642388340000|2022-01-17 02:59:00|3331.51|3322.81|3331.59|3322.89|3331.74|3323.04|3331.03|3322.33|27
1642388350000|2022-01-17 02:59:10|3331.73|3323.03|3331.67|3322.97|3331.73|3323.03|3331.03|3322.33|22
1642388360000|2022-01-17 02:59:20|3331.47|3322.77|3331.43|3322.73|3332.02|3323.32|3331.34|3322.64|27
1642388370000|2022-01-17 02:59:30|3331.61|3322.91|3331.55|3322.85|3331.86|3323.16|3331.34|3322.64|22
1642388380000|2022-01-17 02:59:40|3331.73|3323.03|3331.54|3322.84|3331.73|3323.03|3331.48|3322.78|21
1642388390000|2022-01-17 02:59:50|3331.53|3322.83|3331.51|3322.81|3331.62|3322.92|3331.23|3322.53|26
1642388400000|2022-01-17 03:00:00|3331.53|3322.83|3329.91|3321.21|3331.56|3322.86|3329.91|3321.21|35
1642388410000|2022-01-17 03:00:10|3329.93|3321.23|3331.03|3322.33|3331.03|3322.33|3329.65|3320.95|32
1642388420000|2022-01-17 03:00:20|3330.99|3322.29|3331.17|3322.47|3331.22|3322.52|3330.9|3322.2|28
1642388430000|2022-01-17 03:00:30|3331.1|3322.4|3331.04|3322.34|3331.1|3322.4|3330.91|3322.21|25
1642388440000|2022-01-17 03:00:40|3331.03|3322.33|3331.98|3323.28|3332.26|3323.56|3331.03|3322.33|28
1642388450000|2022-01-17 03:00:50|3331.99|3323.29|3332.81|3324.11|3333.5|3324.8|3331.99|3323.29|32
1642388460000|2022-01-17 03:01:00|3332.8|3324.1|3332.99|3324.29|3333.51|3324.81|3332.55|3323.85|38
1642388470000|2022-01-17 03:01:10|3333.61|3324.91|3333.64|3324.94|3333.69|3324.99|3332.7|3324|32
1642388480000|2022-01-17 03:01:20|3333.66|3324.96|3333.24|3324.54|3333.92|3325.22|3332.88|3324.18|34
1642388490000|2022-01-17 03:01:30|3333.23|3324.53|3333.42|3324.72|3333.5|3324.8|3332.91|3324.21|33
1642388500000|2022-01-17 03:01:40|3333.06|3324.36|3333.66|3324.96|3333.69|3324.99|3332.71|3324.01|33
1642388510000|2022-01-17 03:01:50|3332.96|3324.26|3333.85|3325.15|3334.03|3325.33|3332.82|3324.12|36
1642388520000|2022-01-17 03:02:00|3333.86|3325.16|3333.79|3325.09|3333.98|3325.28|3333.75|3325.05|26
1642388530000|2022-01-17 03:02:10|3333.78|3325.08|3333.93|3325.23|3333.96|3325.26|3333.76|3325.06|27
1642388540000|2022-01-17 03:02:20|3333.65|3324.95|3334.27|3325.57|3334.49|3325.79|3333.22|3324.52|34
1642388550000|2022-01-17 03:02:30|3333.76|3325.06|3333.6|3324.9|3334.22|3325.52|3333.36|3324.66|30
1642388560000|2022-01-17 03:02:40|3333.57|3324.87|3333.63|3324.93|3333.74|3325.04|3332.65|3323.95|29
1642388570000|2022-01-17 03:02:50|3333.62|3324.92|3333.61|3324.91|3333.97|3325.27|3333.53|3324.83|30
1642388580000|2022-01-17 03:03:00|3333.7|3325|3333.56|3324.86|3334.21|3325.51|3333.39|3324.69|26
1642388590000|2022-01-17 03:03:10|3333.59|3324.89|3333.53|3324.83|3334.17|3325.47|3333.06|3324.36|28
1642388600000|2022-01-17 03:03:20|3333.44|3324.74|3333.88|3325.18|3333.94|3325.24|3333.41|3324.71|30
1642388610000|2022-01-17 03:03:30|3334.05|3325.35|3333.78|3325.08|3334.31|3325.61|3333.47|3324.77|24
1642388620000|2022-01-17 03:03:40|3333.79|3325.09|3334.97|3326.27|3335.27|3326.57|3333.69|3324.99|31
1642388630000|2022-01-17 03:03:50|3334.9|3326.2|3334.87|3326.17|3335.68|3326.98|3334.8|3326.1|36
1642388640000|2022-01-17 03:04:00|3334.97|3326.27|3334.95|3326.25|3335.63|3326.93|3334.41|3325.71|35
1642388650000|2022-01-17 03:04:10|3334.61|3325.91|3334.66|3325.96|3335|3326.3|3334.4|3325.7|34
1642388660000|2022-01-17 03:04:20|3334.59|3325.89|3334.21|3325.51|3334.76|3326.06|3333.98|3325.28|29
1642388670000|2022-01-17 03:04:30|3334.19|3325.49|3333.36|3324.66|3334.32|3325.62|3333.01|3324.31|25
1642388680000|2022-01-17 03:04:40|3333.39|3324.69|3333.36|3324.66|3333.47|3324.77|3333.25|3324.55|32
1642388690000|2022-01-17 03:04:50|3333.15|3324.45|3332.08|3323.38|3333.36|3324.66|3331.86|3323.16|27
1642388700000|2022-01-17 03:05:00|3332.04|3323.34|3330.02|3321.32|3332.04|3323.34|3329.8|3321.1|36
1642388710000|2022-01-17 03:05:10|3330.13|3321.43|3330.41|3321.71|3330.56|3321.86|3330.07|3321.37|31
1642388720000|2022-01-17 03:05:20|3330.39|3321.69|3330.81|3322.11|3331.51|3322.81|3330.39|3321.69|36
1642388730000|2022-01-17 03:05:30|3330.83|3322.13|3330.91|3322.21|3331.01|3322.31|3330.81|3322.11|24
1642388740000|2022-01-17 03:05:40|3330.97|3322.27|3331.87|3323.17|3332.15|3323.45|3330.69|3321.99|32
1642388750000|2022-01-17 03:05:50|3331.84|3323.14|3331.87|3323.17|3332.19|3323.49|3331.74|3323.04|34
1642388760000|2022-01-17 03:06:00|3331.94|3323.24|3331.84|3323.14|3332.4|3323.7|3331.84|3323.14|29
1642388770000|2022-01-17 03:06:10|3331.85|3323.15|3333.06|3324.36|3333.13|3324.43|3331.85|3323.15|30
1642388780000|2022-01-17 03:06:20|3333.11|3324.41|3332.75|3324.05|3333.11|3324.41|3332.51|3323.81|37
1642388790000|2022-01-17 03:06:30|3332.71|3324.01|3332.52|3323.82|3332.76|3324.06|3332.5|3323.8|34
1642388800000|2022-01-17 03:06:40|3332.51|3323.81|3332.73|3324.03|3333.17|3324.47|3332.5|3323.8|24
1642388810000|2022-01-17 03:06:50|3332.75|3324.05|3332.73|3324.03|3332.82|3324.12|3332.66|3323.96|10
1642388820000|2022-01-17 03:07:00|3332.86|3324.16|3332.67|3323.97|3332.95|3324.25|3332.51|3323.81|33
1642388830000|2022-01-17 03:07:10|3332.68|3323.98|3332.38|3323.68|3332.69|3323.99|3332.38|3323.68|32
1642388840000|2022-01-17 03:07:20|3332.29|3323.59|3332.72|3324.02|3332.78|3324.08|3332.19|3323.49|32
1642388850000|2022-01-17 03:07:30|3332.71|3324.01|3333.61|3324.91|3333.61|3324.91|3332.59|3323.89|24
1642388860000|2022-01-17 03:07:40|3333.1|3324.4|3333.89|3325.19|3333.89|3325.19|3333.1|3324.4|23
1642388870000|2022-01-17 03:07:50|3334.03|3325.33|3333.67|3324.97|3334.03|3325.33|3333.48|3324.78|33
1642388880000|2022-01-17 03:08:00|3333.7|3325|3333.51|3324.81|3333.94|3325.24|3333.22|3324.52|25
1642388890000|2022-01-17 03:08:10|3333.44|3324.74|3332.41|3323.71|3333.44|3324.74|3332.34|3323.64|28
1642388900000|2022-01-17 03:08:20|3332.45|3323.75|3332.32|3323.62|3332.5|3323.8|3332.26|3323.56|34
1642388910000|2022-01-17 03:08:30|3332.37|3323.67|3331.65|3322.95|3332.39|3323.69|3331.65|3322.95|30
1642388920000|2022-01-17 03:08:40|3331.64|3322.94|3331.28|3322.58|3331.64|3322.94|3331.14|3322.44|26
1642388930000|2022-01-17 03:08:50|3331.33|3322.63|3331.72|3323.02|3331.72|3323.02|3331.33|3322.63|23
1642388940000|2022-01-17 03:09:00|3331.76|3323.06|3331.77|3323.07|3331.94|3323.24|3331.43|3322.73|24
1642388950000|2022-01-17 03:09:10|3331.65|3322.95|3331.49|3322.79|3331.68|3322.98|3331.27|3322.57|30
1642388960000|2022-01-17 03:09:20|3331.32|3322.62|3331.29|3322.59|3331.53|3322.83|3330.91|3322.21|33
1642388970000|2022-01-17 03:09:30|3331.21|3322.51|3331.84|3323.14|3332.18|3323.48|3331.21|3322.51|25
1642388980000|2022-01-17 03:09:40|3331.81|3323.11|3332.5|3323.8|3332.5|3323.8|3331.79|3323.09|23
1642388990000|2022-01-17 03:09:50|3332.4|3323.7|3332.27|3323.57|3332.52|3323.82|3331.87|3323.17|23
1642389000000|2022-01-17 03:10:00|3332.44|3323.74|3332.5|3323.8|3332.68|3323.98|3332.36|3323.66|19
1642389010000|2022-01-17 03:10:10|3332.45|3323.75|3332.2|3323.5|3332.45|3323.75|3332.17|3323.47|12
1642389020000|2022-01-17 03:10:20|3332.19|3323.49|3332.15|3323.45|3332.2|3323.5|3332.02|3323.32|27
1642389030000|2022-01-17 03:10:30|3332.11|3323.41|3331.96|3323.26|3332.15|3323.45|3331.79|3323.09|23
1642389040000|2022-01-17 03:10:40|3332|3323.3|3331.78|3323.08|3332|3323.3|3331.78|3323.08|24
1642389050000|2022-01-17 03:10:50|3331.79|3323.09|3331.87|3323.17|3331.96|3323.26|3331.74|3323.04|17
1642389060000|2022-01-17 03:11:00|3331.81|3323.11|3331.75|3323.05|3332|3323.3|3331.75|3323.05|13
1642389070000|2022-01-17 03:11:10|3331.66|3322.96|3331.71|3323.01|3331.81|3323.11|3331.58|3322.88|22
1642389080000|2022-01-17 03:11:20|3331.69|3322.99|3331.64|3322.94|3331.79|3323.09|3331.58|3322.88|21
1642389090000|2022-01-17 03:11:30|3331.62|3322.92|3329.75|3321.05|3331.62|3322.92|3329.72|3321.02|32
1642389100000|2022-01-17 03:11:40|3329.73|3321.03|3329.71|3321.01|3330.43|3321.73|3329.61|3320.91|33
1642389110000|2022-01-17 03:11:50|3329.59|3320.89|3329.8|3321.1|3330.68|3321.98|3329.4|3320.7|37
1642389120000|2022-01-17 03:12:00|3329.89|3321.19|3329.51|3320.81|3329.95|3321.25|3329.43|3320.73|26
1642389130000|2022-01-17 03:12:10|3329.69|3320.99|3329.61|3320.91|3329.96|3321.26|3329.25|3320.55|27
1642389140000|2022-01-17 03:12:20|3329.64|3320.94|3329.26|3320.56|3330.33|3321.63|3329.26|3320.56|30
1642389150000|2022-01-17 03:12:30|3329.23|3320.53|3328.85|3320.15|3329.23|3320.53|3328.85|3320.15|30
1642389160000|2022-01-17 03:12:40|3328.86|3320.16|3329.17|3320.47|3329.21|3320.51|3328.86|3320.16|31
1642389170000|2022-01-17 03:12:50|3329.16|3320.46|3329.61|3320.91|3329.61|3320.91|3329.16|3320.46|19
1642389180000|2022-01-17 03:13:00|3329.49|3320.79|3329.5|3320.8|3330.34|3321.64|3329.49|3320.79|28
1642389190000|2022-01-17 03:13:10|3329.36|3320.66|3328.85|3320.15|3329.36|3320.66|3328.67|3319.97|19
1642389200000|2022-01-17 03:13:20|3328.88|3320.18|3328.82|3320.12|3328.94|3320.24|3328.45|3319.75|30
1642389210000|2022-01-17 03:13:30|3328.65|3319.95|3328.48|3319.78|3328.87|3320.17|3328.41|3319.71|30
1642389220000|2022-01-17 03:13:40|3328.6|3319.9|3327.79|3319.09|3328.94|3320.24|3327.56|3318.86|33
1642389230000|2022-01-17 03:13:50|3327.83|3319.13|3327.87|3319.17|3327.97|3319.27|3327.52|3318.82|35
1642389240000|2022-01-17 03:14:00|3327.95|3319.25|3327.8|3319.1|3328.07|3319.37|3327.36|3318.66|35
1642389250000|2022-01-17 03:14:10|3327.25|3318.55|3327.24|3318.54|3327.33|3318.63|3326.75|3318.05|32
1642389260000|2022-01-17 03:14:20|3327.25|3318.55|3327.29|3318.59|3327.37|3318.67|3327.06|3318.36|28
1642389270000|2022-01-17 03:14:30|3327.3|3318.6|3327.63|3318.93|3327.82|3319.12|3327.3|3318.6|32
1642389280000|2022-01-17 03:14:40|3327.66|3318.96|3327.52|3318.82|3327.67|3318.97|3327.35|3318.65|29
1642389290000|2022-01-17 03:14:50|3327.43|3318.73|3327.36|3318.66|3327.52|3318.82|3327.36|3318.66|22
1642389300000|2022-01-17 03:15:00|3327.38|3318.68|3327.74|3319.04|3327.76|3319.06|3327.28|3318.58|28
1642389310000|2022-01-17 03:15:10|3327.81|3319.11|3328.49|3319.79|3328.72|3320.02|3327.72|3319.02|27
1642389320000|2022-01-17 03:15:20|3328.48|3319.78|3329.52|3320.82|3329.58|3320.88|3328.48|3319.78|34
1642389330000|2022-01-17 03:15:30|3329.59|3320.89|3327.32|3318.62|3329.59|3320.89|3327.3|3318.6|32
1642389340000|2022-01-17 03:15:40|3327.34|3318.64|3327.72|3319.02|3327.83|3319.13|3327.11|3318.41|24
1642389350000|2022-01-17 03:15:50|3327.62|3318.92|3328.21|3319.51|3328.21|3319.51|3327.41|3318.71|33
1642389360000|2022-01-17 03:16:00|3328.19|3319.49|3327.72|3319.02|3328.19|3319.49|3327.72|3319.02|27
1642389370000|2022-01-17 03:16:10|3327.71|3319.01|3327.25|3318.55|3327.71|3319.01|3327.25|3318.55|16
1642389380000|2022-01-17 03:16:20|3327.24|3318.54|3327.76|3319.06|3327.8|3319.1|3327|3318.3|28
1642389390000|2022-01-17 03:16:30|3327.7|3319|3327.74|3319.04|3327.76|3319.06|3327.29|3318.59|35
1642389400000|2022-01-17 03:16:40|3327.75|3319.05|3327.74|3319.04|3327.84|3319.14|3327.54|3318.84|33
1642389410000|2022-01-17 03:16:50|3327.68|3318.98|3327.73|3319.03|3327.93|3319.23|3327.61|3318.91|20
1642389420000|2022-01-17 03:17:00|3327.76|3319.06|3328.61|3319.91|3328.62|3319.92|3327.75|3319.05|22
1642389430000|2022-01-17 03:17:10|3328.62|3319.92|3329.05|3320.35|3329.27|3320.57|3328.48|3319.78|35
1642389440000|2022-01-17 03:17:20|3329.04|3320.34|3329.05|3320.35|3329.25|3320.55|3328.89|3320.19|31
1642389450000|2022-01-17 03:17:30|3329|3320.3|3329.04|3320.34|3329.25|3320.55|3328.9|3320.2|26
1642389460000|2022-01-17 03:17:40|3328.96|3320.26|3329|3320.3|3329.22|3320.52|3328.73|3320.03|25
1642389470000|2022-01-17 03:17:50|3328.98|3320.28|3329.18|3320.48|3329.19|3320.49|3328.85|3320.15|22
1642389480000|2022-01-17 03:18:00|3329.19|3320.49|3329.43|3320.73|3329.43|3320.73|3328.8|3320.1|19
1642389490000|2022-01-17 03:18:10|3329.46|3320.76|3329.02|3320.32|3329.46|3320.76|3329|3320.3|36
1642389500000|2022-01-17 03:18:20|3329|3320.3|3329.09|3320.39|3329.17|3320.47|3328.88|3320.18|28
1642389510000|2022-01-17 03:18:30|3329.11|3320.41|3329.59|3320.89|3329.59|3320.89|3329.04|3320.34|26
1642389520000|2022-01-17 03:18:40|3329.6|3320.9|3329.17|3320.47|3329.6|3320.9|3329.16|3320.46|28
1642389530000|2022-01-17 03:18:50|3329.14|3320.44|3329.32|3320.62|3329.51|3320.81|3329.14|3320.44|21
1642389540000|2022-01-17 03:19:00|3329.39|3320.69|3327.7|3319|3329.39|3320.69|3327.7|3319|37
1642389550000|2022-01-17 03:19:10|3327.74|3319.04|3327.6|3318.9|3327.74|3319.04|3327.49|3318.79|21
1642389560000|2022-01-17 03:19:20|3327.65|3318.95|3327.69|3318.99|3327.69|3318.99|3327.52|3318.82|27
1642389570000|2022-01-17 03:19:30|3327.74|3319.04|3327.76|3319.06|3327.78|3319.08|3327.62|3318.92|33
1642389580000|2022-01-17 03:19:40|3327.65|3318.95|3326.61|3317.91|3327.65|3318.95|3326.58|3317.88|33
1642389590000|2022-01-17 03:19:50|3326.54|3317.84|3326.82|3318.12|3326.87|3318.17|3325.65|3316.95|24
1642389600000|2022-01-17 03:20:00|3326.77|3318.07|3325.86|3317.16|3326.77|3318.07|3325.83|3317.13|31
1642389610000|2022-01-17 03:20:10|3325.76|3317.06|3326.29|3317.59|3326.34|3317.64|3325.36|3316.66|30
1642389620000|2022-01-17 03:20:20|3326.32|3317.62|3326.68|3317.98|3327.03|3318.33|3326.27|3317.57|28
1642389630000|2022-01-17 03:20:30|3326.56|3317.86|3326.18|3317.48|3326.63|3317.93|3325.92|3317.22|32
1642389640000|2022-01-17 03:20:40|3326.2|3317.5|3327.06|3318.36|3327.12|3318.42|3326.11|3317.41|29
1642389650000|2022-01-17 03:20:50|3326.87|3318.17|3326.86|3318.16|3327.14|3318.44|3326.7|3318|23
1642389660000|2022-01-17 03:21:00|3326.85|3318.15|3326.12|3317.42|3326.98|3318.28|3325.87|3317.17|33
1642389670000|2022-01-17 03:21:10|3326.17|3317.47|3325.99|3317.29|3326.2|3317.5|3325.75|3317.05|33
1642389680000|2022-01-17 03:21:20|3325.96|3317.26|3326.08|3317.38|3326.17|3317.47|3325.89|3317.19|28
1642389690000|2022-01-17 03:21:30|3326.01|3317.31|3326.51|3317.81|3326.54|3317.84|3325.54|3316.84|33
1642389700000|2022-01-17 03:21:40|3326.55|3317.85|3327.09|3318.39|3327.18|3318.48|3326.54|3317.84|33
1642389710000|2022-01-17 03:21:50|3327|3318.3|3327.16|3318.46|3327.29|3318.59|3327|3318.3|22
1642389720000|2022-01-17 03:22:00|3327.29|3318.59|3327.23|3318.53|3327.86|3319.16|3326.99|3318.29|36
1642389730000|2022-01-17 03:22:10|3326.73|3318.03|3326.24|3317.54|3327.71|3319.01|3325.75|3317.05|30
1642389740000|2022-01-17 03:22:20|3325.75|3317.05|3325.99|3317.29|3326.37|3317.67|3325.75|3317.05|18
1642389750000|2022-01-17 03:22:30|3325.93|3317.23|3325.82|3317.12|3326.3|3317.6|3325.8|3317.1|15
1642389760000|2022-01-17 03:22:40|3325.88|3317.18|3326.52|3317.82|3326.52|3317.82|3325.64|3316.94|29
1642389770000|2022-01-17 03:22:50|3326.53|3317.83|3326.68|3317.98|3327.18|3318.48|3326.53|3317.83|17
1642389780000|2022-01-17 03:23:00|3326.65|3317.95|3326.36|3317.66|3326.84|3318.14|3326.36|3317.66|27
1642389790000|2022-01-17 03:23:10|3326.34|3317.64|3326.54|3317.84|3326.57|3317.87|3326.29|3317.59|18
1642389800000|2022-01-17 03:23:20|3326.51|3317.81|3326.19|3317.49|3326.53|3317.83|3326.07|3317.37|26
1642389810000|2022-01-17 03:23:30|3326.21|3317.51|3326.23|3317.53|3326.57|3317.87|3326.08|3317.38|30
1642389820000|2022-01-17 03:23:40|3326.24|3317.54|3326.1|3317.4|3326.27|3317.57|3326.1|3317.4|13
1642389830000|2022-01-17 03:23:50|3326.15|3317.45|3325.89|3317.19|3326.15|3317.45|3325.83|3317.13|26
1642389840000|2022-01-17 03:24:00|3325.93|3317.23|3325.46|3316.76|3325.93|3317.23|3325.38|3316.68|28
1642389850000|2022-01-17 03:24:10|3325.49|3316.79|3324.55|3315.85|3325.49|3316.79|3324.48|3315.78|29
1642389860000|2022-01-17 03:24:20|3324.59|3315.89|3324.59|3315.89|3324.65|3315.95|3324.52|3315.82|17
1642389870000|2022-01-17 03:24:30|3324.6|3315.9|3323.65|3314.95|3324.91|3316.21|3323.65|3314.95|38
1642389880000|2022-01-17 03:24:40|3323.7|3315|3323.63|3314.93|3323.84|3315.14|3323.48|3314.78|33
1642389890000|2022-01-17 03:24:50|3323.56|3314.86|3323.7|3315|3323.79|3315.09|3323.3|3314.6|28
1642389900000|2022-01-17 03:25:00|3323.68|3314.98|3323.21|3314.51|3323.79|3315.09|3322.91|3314.21|31
1642389910000|2022-01-17 03:25:10|3323.26|3314.56|3322.01|3313.31|3323.38|3314.68|3322.01|3313.31|32
1642389920000|2022-01-17 03:25:20|3321.99|3313.29|3323.02|3314.32|3323.08|3314.38|3321.79|3313.09|27
1642389930000|2022-01-17 03:25:30|3322.97|3314.27|3322.62|3313.92|3322.97|3314.27|3322.26|3313.56|24
1642389940000|2022-01-17 03:25:40|3322.68|3313.98|3321.46|3312.76|3322.79|3314.09|3321.38|3312.68|37
1642389950000|2022-01-17 03:25:50|3321.68|3312.98|3321.03|3312.33|3321.82|3313.12|3320.93|3312.23|36
1642389960000|2022-01-17 03:26:00|3320.91|3312.21|3321.66|3312.96|3321.73|3313.03|3320.91|3312.21|32
1642389970000|2022-01-17 03:26:10|3321.7|3313|3322.59|3313.89|3322.59|3313.89|3321.53|3312.83|29
1642389980000|2022-01-17 03:26:20|3322.58|3313.88|3322.58|3313.88|3322.82|3314.12|3322.5|3313.8|27
1642389990000|2022-01-17 03:26:30|3322.54|3313.84|3323.36|3314.66|3323.37|3314.67|3322.54|3313.84|19
1642390000000|2022-01-17 03:26:40|3323.03|3314.33|3322.07|3313.37|3323.31|3314.61|3322.07|3313.37|37
1642390010000|2022-01-17 03:26:50|3322.1|3313.4|3321.47|3312.77|3322.1|3313.4|3321.42|3312.72|30
1642390020000|2022-01-17 03:27:00|3321.42|3312.72|3320.7|3312|3321.42|3312.72|3320.68|3311.98|29
1642390030000|2022-01-17 03:27:10|3320.77|3312.07|3320.68|3311.98|3321.05|3312.35|3320.62|3311.92|30
1642390040000|2022-01-17 03:27:20|3320.69|3311.99|3320.43|3311.73|3320.73|3312.03|3320.23|3311.53|35
1642390050000|2022-01-17 03:27:30|3320.42|3311.72|3320.13|3311.43|3320.42|3311.72|3320.09|3311.39|29
1642390060000|2022-01-17 03:27:40|3320.14|3311.44|3320.09|3311.39|3320.28|3311.58|3320.09|3311.39|29
1642390070000|2022-01-17 03:27:50|3320.27|3311.57|3319.68|3310.98|3320.28|3311.58|3319.65|3310.95|29
1642390080000|2022-01-17 03:28:00|3319.71|3311.01|3318.98|3310.28|3320.21|3311.51|3318.87|3310.17|39
1642390090000|2022-01-17 03:28:10|3318.87|3310.17|3319.23|3310.53|3319.56|3310.86|3318.32|3309.62|35
1642390100000|2022-01-17 03:28:20|3319.48|3310.78|3319.73|3311.03|3320.29|3311.59|3319.33|3310.63|33
1642390110000|2022-01-17 03:28:30|3319.81|3311.11|3319.82|3311.12|3319.82|3311.12|3319.66|3310.96|26
1642390120000|2022-01-17 03:28:40|3319.68|3310.98|3319.92|3311.22|3319.93|3311.23|3319.23|3310.53|32
1642390130000|2022-01-17 03:28:50|3319.91|3311.21|3319.93|3311.23|3319.97|3311.27|3319.8|3311.1|28
1642390140000|2022-01-17 03:29:00|3319.9|3311.2|3319.73|3311.03|3319.9|3311.2|3319.51|3310.81|37
1642390150000|2022-01-17 03:29:10|3319.74|3311.04|3319.71|3311.01|3319.75|3311.05|3319.35|3310.65|24
1642390160000|2022-01-17 03:29:20|3319.61|3310.91|3318.8|3310.1|3319.63|3310.93|3318.8|3310.1|37
1642390170000|2022-01-17 03:29:30|3318.88|3310.18|3318.8|3310.1|3319.01|3310.31|3318.55|3309.85|34
1642390180000|2022-01-17 03:29:40|3318.84|3310.14|3318.86|3310.16|3318.91|3310.21|3318.1|3309.4|29
1642390190000|2022-01-17 03:29:50|3318.8|3310.1|3319.39|3310.69|3319.7|3311|3318.5|3309.8|31
1642390200000|2022-01-17 03:30:00|3319.43|3310.73|3318.7|3310|3319.57|3310.87|3318.65|3309.95|33
1642390210000|2022-01-17 03:30:10|3318.63|3309.93|3318.33|3309.63|3318.63|3309.93|3318.15|3309.45|35
1642390220000|2022-01-17 03:30:20|3318.34|3309.64|3318.51|3309.81|3318.65|3309.95|3318.34|3309.64|27
1642390230000|2022-01-17 03:30:30|3318.5|3309.8|3318.39|3309.69|3318.52|3309.82|3318.33|3309.63|29
1642390240000|2022-01-17 03:30:40|3318.34|3309.64|3318.26|3309.56|3318.45|3309.75|3318.26|3309.56|18
1642390250000|2022-01-17 03:30:50|3318.28|3309.58|3317.83|3309.13|3318.45|3309.75|3317.77|3309.07|23
1642390260000|2022-01-17 03:31:00|3317.9|3309.2|3317.09|3308.39|3317.9|3309.2|3317.09|3308.39|31
1642390270000|2022-01-17 03:31:10|3317.12|3308.42|3316.97|3308.27|3317.12|3308.42|3316.74|3308.04|33
1642390280000|2022-01-17 03:31:20|3317|3308.3|3316.54|3307.84|3317.06|3308.36|3316.47|3307.77|36
1642390290000|2022-01-17 03:31:30|3316.81|3308.11|3316.56|3307.86|3316.93|3308.23|3316.45|3307.75|32
1642390300000|2022-01-17 03:31:40|3316.54|3307.84|3316.55|3307.85|3316.74|3308.04|3315.75|3307.05|36
1642390310000|2022-01-17 03:31:50|3316.48|3307.78|3315.72|3307.02|3316.71|3308.01|3315.64|3306.94|31
1642390320000|2022-01-17 03:32:00|3315.76|3307.06|3313.3|3304.6|3315.76|3307.06|3312.47|3303.77|37
1642390330000|2022-01-17 03:32:10|3312.52|3303.82|3311.4|3302.7|3312.89|3304.19|3310.67|3301.97|40
1642390340000|2022-01-17 03:32:20|3311.52|3302.82|3309.89|3301.19|3312.77|3304.07|3309.02|3300.32|39
1642390350000|2022-01-17 03:32:30|3309.83|3301.13|3310.41|3301.71|3310.49|3301.79|3309.37|3300.67|35
1642390360000|2022-01-17 03:32:40|3310.23|3301.53|3309.54|3300.84|3310.23|3301.53|3309.33|3300.63|38
1642390370000|2022-01-17 03:32:50|3309.45|3300.75|3309.73|3301.03|3309.92|3301.22|3309.19|3300.49|37
1642390380000|2022-01-17 03:33:00|3309.72|3301.02|3308.07|3299.37|3309.81|3301.11|3307.86|3299.16|34
1642390390000|2022-01-17 03:33:10|3307.93|3299.23|3307.12|3298.42|3307.93|3299.23|3306.36|3297.66|35
1642390400000|2022-01-17 03:33:20|3307.13|3298.43|3307.94|3299.24|3308.15|3299.45|3307.13|3298.43|31
1642390410000|2022-01-17 03:33:30|3307.55|3298.85|3306.39|3297.69|3307.55|3298.85|3306.24|3297.54|38
1642390420000|2022-01-17 03:33:40|3306.43|3297.73|3306.97|3298.27|3306.99|3298.29|3306.43|3297.73|29
1642390430000|2022-01-17 03:33:50|3306.98|3298.28|3307.55|3298.85|3307.57|3298.87|3306.72|3298.02|34
1642390440000|2022-01-17 03:34:00|3307.52|3298.82|3306.17|3297.47|3308.25|3299.55|3306.17|3297.47|35
1642390450000|2022-01-17 03:34:10|3306.16|3297.46|3302.88|3294.18|3306.32|3297.62|3302.76|3294.06|40
1642390460000|2022-01-17 03:34:20|3303.3|3294.6|3304.45|3295.75|3304.45|3295.75|3303.07|3294.37|39
1642390470000|2022-01-17 03:34:30|3304.42|3295.72|3303.03|3294.33|3304.68|3295.98|3302.79|3294.09|37
1642390480000|2022-01-17 03:34:40|3303.01|3294.31|3303.6|3294.9|3303.67|3294.97|3303.01|3294.31|35
1642390490000|2022-01-17 03:34:50|3303.55|3294.85|3303.79|3295.09|3303.79|3295.09|3303.54|3294.84|23
1642390500000|2022-01-17 03:35:00|3303.77|3295.07|3303.07|3294.37|3303.85|3295.15|3303.07|3294.37|27
1642390510000|2022-01-17 03:35:10|3303.06|3294.36|3301.3|3292.6|3303.13|3294.43|3300.94|3292.24|34
1642390520000|2022-01-17 03:35:20|3301.28|3292.58|3297.75|3289.05|3301.52|3292.82|3297.75|3289.05|38
1642390530000|2022-01-17 03:35:30|3297.73|3289.03|3298.24|3289.54|3298.5|3289.8|3297.66|3288.96|35
1642390540000|2022-01-17 03:35:40|3298.2|3289.5|3298.06|3289.36|3298.3|3289.6|3297.74|3289.04|36
1642390550000|2022-01-17 03:35:50|3298.05|3289.35|3297.8|3289.1|3298.19|3289.49|3297.41|3288.71|35
1642390560000|2022-01-17 03:36:00|3297.84|3289.14|3297.88|3289.18|3298.21|3289.51|3297.57|3288.87|32
1642390570000|2022-01-17 03:36:10|3297.78|3289.08|3298.1|3289.4|3298.23|3289.53|3297.78|3289.08|30
1642390580000|2022-01-17 03:36:20|3298.23|3289.53|3298.05|3289.35|3298.24|3289.54|3297.77|3289.07|35
1642390590000|2022-01-17 03:36:30|3298.24|3289.54|3298.33|3289.63|3298.33|3289.63|3297.95|3289.25|33
1642390600000|2022-01-17 03:36:40|3298.26|3289.56|3299.77|3291.07|3300.08|3291.38|3298.23|3289.53|34
1642390610000|2022-01-17 03:36:50|3299.91|3291.21|3300.16|3291.46|3300.9|3292.2|3299.82|3291.12|36
1642390620000|2022-01-17 03:37:00|3300.2|3291.5|3301.32|3292.62|3301.32|3292.62|3300.13|3291.43|35
1642390630000|2022-01-17 03:37:10|3301.31|3292.61|3301.93|3293.23|3301.94|3293.24|3301.17|3292.47|29
1642390640000|2022-01-17 03:37:20|3301.92|3293.22|3302.29|3293.59|3302.69|3293.99|3301.78|3293.08|35
1642390650000|2022-01-17 03:37:30|3302.16|3293.46|3302.23|3293.53|3302.39|3293.69|3301.85|3293.15|35
1642390660000|2022-01-17 03:37:40|3302.22|3293.52|3302.24|3293.54|3302.48|3293.78|3301.97|3293.27|37
1642390670000|2022-01-17 03:37:50|3302.3|3293.6|3302.58|3293.88|3302.71|3294.01|3302.3|3293.6|29
1642390680000|2022-01-17 03:38:00|3302.62|3293.92|3302.27|3293.57|3302.89|3294.19|3302.17|3293.47|31
1642390690000|2022-01-17 03:38:10|3302.12|3293.42|3301.3|3292.6|3302.4|3293.7|3301.12|3292.42|37
1642390700000|2022-01-17 03:38:20|3301.55|3292.85|3301.37|3292.67|3302.31|3293.61|3301.15|3292.45|36
1642390710000|2022-01-17 03:38:30|3301.82|3293.12|3299.68|3290.98|3301.82|3293.12|3299.52|3290.82|29
1642390720000|2022-01-17 03:38:40|3299.73|3291.03|3299.89|3291.19|3300.64|3291.94|3299.48|3290.78|35
1642390730000|2022-01-17 03:38:50|3300.29|3291.59|3300.58|3291.88|3300.8|3292.1|3300.27|3291.57|32
1642390740000|2022-01-17 03:39:00|3300.61|3291.91|3301.48|3292.78|3301.48|3292.78|3299.88|3291.18|36
1642390750000|2022-01-17 03:39:10|3301.37|3292.67|3300.9|3292.2|3301.83|3293.13|3300.85|3292.15|35
1642390760000|2022-01-17 03:39:20|3300.97|3292.27|3301.97|3293.27|3302.05|3293.35|3300.3|3291.6|31
1642390770000|2022-01-17 03:39:30|3302|3293.3|3301.52|3292.82|3302.07|3293.37|3301.19|3292.49|37
1642390780000|2022-01-17 03:39:40|3301.51|3292.81|3302.31|3293.61|3302.32|3293.62|3301.51|3292.81|36
1642390790000|2022-01-17 03:39:50|3302.28|3293.58|3302.33|3293.63|3302.43|3293.73|3301.87|3293.17|30
1642390800000|2022-01-17 03:40:00|3302.23|3293.53|3302.3|3293.6|3302.44|3293.74|3302.13|3293.43|29
1642390810000|2022-01-17 03:40:10|3302.39|3293.69|3301.36|3292.66|3302.39|3293.69|3301.13|3292.43|34
1642390820000|2022-01-17 03:40:20|3301.43|3292.73|3300.02|3291.32|3301.57|3292.87|3299.88|3291.18|28
1642390830000|2022-01-17 03:40:30|3299.88|3291.18|3299.3|3290.6|3300.48|3291.78|3298.82|3290.12|35
1642390840000|2022-01-17 03:40:40|3299.2|3290.5|3299.21|3290.51|3299.49|3290.79|3298.72|3290.02|37
1642390850000|2022-01-17 03:40:50|3299.16|3290.46|3300.32|3291.62|3300.32|3291.62|3299.08|3290.38|28
1642390860000|2022-01-17 03:41:00|3300.31|3291.61|3300.38|3291.68|3300.58|3291.88|3299.76|3291.06|31
1642390870000|2022-01-17 03:41:10|3300.06|3291.36|3300.65|3291.95|3300.75|3292.05|3300.06|3291.36|35
1642390880000|2022-01-17 03:41:20|3300.67|3291.97|3300.52|3291.82|3300.75|3292.05|3300.45|3291.75|33
1642390890000|2022-01-17 03:41:30|3300.47|3291.77|3300.23|3291.53|3300.47|3291.77|3300.23|3291.53|26
1642390900000|2022-01-17 03:41:40|3300.19|3291.49|3300.63|3291.93|3300.65|3291.95|3299.82|3291.12|36
1642390910000|2022-01-17 03:41:50|3300.62|3291.92|3300.58|3291.88|3300.68|3291.98|3300.44|3291.74|29
1642390920000|2022-01-17 03:42:00|3300.6|3291.9|3300.08|3291.38|3300.88|3292.18|3299.78|3291.08|33
1642390930000|2022-01-17 03:42:10|3300.01|3291.31|3299.68|3290.98|3300.01|3291.31|3299.64|3290.94|31
1642390940000|2022-01-17 03:42:20|3299.67|3290.97|3299.53|3290.83|3299.93|3291.23|3297.95|3289.25|34
1642390950000|2022-01-17 03:42:30|3299.52|3290.82|3300.7|3292|3300.79|3292.09|3299.15|3290.45|37
1642390960000|2022-01-17 03:42:40|3300.71|3292.01|3301.2|3292.5|3301.27|3292.57|3300.51|3291.81|36
1642390970000|2022-01-17 03:42:50|3302.33|3293.63|3301.92|3293.22|3302.34|3293.64|3301.46|3292.76|36
1642390980000|2022-01-17 03:43:00|3301.9|3293.2|3300.26|3291.56|3301.94|3293.24|3299.97|3291.27|37
1642390990000|2022-01-17 03:43:10|3300.34|3291.64|3300.21|3291.51|3300.6|3291.9|3300.21|3291.51|29
1642391000000|2022-01-17 03:43:20|3300.35|3291.65|3299.98|3291.28|3300.44|3291.74|3299.98|3291.28|18
1642391010000|2022-01-17 03:43:30|3299.92|3291.22|3299.49|3290.79|3300.64|3291.94|3299.49|3290.79|37
1642391020000|2022-01-17 03:43:40|3299.47|3290.77|3299.78|3291.08|3299.99|3291.29|3299.3|3290.6|30
1642391030000|2022-01-17 03:43:50|3299.76|3291.06|3299.71|3291.01|3300.11|3291.41|3299.66|3290.96|24
1642391040000|2022-01-17 03:44:00|3299.83|3291.13|3299.01|3290.31|3300.11|3291.41|3298.82|3290.12|30
1642391050000|2022-01-17 03:44:10|3299.04|3290.34|3299.31|3290.61|3299.43|3290.73|3298.97|3290.27|33
1642391060000|2022-01-17 03:44:20|3299.4|3290.7|3299.71|3291.01|3299.87|3291.17|3298.52|3289.82|36
1642391070000|2022-01-17 03:44:30|3299.87|3291.17|3300.3|3291.6|3300.86|3292.16|3299.63|3290.93|35
1642391080000|2022-01-17 03:44:40|3300.35|3291.65|3300.05|3291.35|3300.47|3291.77|3299.57|3290.87|26
1642391090000|2022-01-17 03:44:50|3300.06|3291.36|3299.96|3291.26|3300.12|3291.42|3299.89|3291.19|23
1642391100000|2022-01-17 03:45:00|3299.89|3291.19|3298.9|3290.2|3300.13|3291.43|3298.64|3289.94|33
1642391110000|2022-01-17 03:45:10|3298.83|3290.13|3297.79|3289.09|3298.94|3290.24|3297.65|3288.95|33
1642391120000|2022-01-17 03:45:20|3298.01|3289.31|3296.64|3287.94|3298.01|3289.31|3296.61|3287.91|34
1642391130000|2022-01-17 03:45:30|3295.47|3286.77|3295.2|3286.5|3296.09|3287.39|3294.75|3286.05|32
1642391140000|2022-01-17 03:45:40|3295.18|3286.48|3294.62|3285.92|3295.29|3286.59|3294.53|3285.83|33
1642391150000|2022-01-17 03:45:50|3294.61|3285.91|3294.08|3285.38|3294.74|3286.04|3293.85|3285.15|37
1642391160000|2022-01-17 03:46:00|3294.02|3285.32|3292.78|3284.08|3294.02|3285.32|3292.78|3284.08|34
1642391170000|2022-01-17 03:46:10|3292.81|3284.11|3292.41|3283.71|3292.95|3284.25|3292.32|3283.62|33
1642391180000|2022-01-17 03:46:20|3292.46|3283.76|3292.13|3283.43|3292.46|3283.76|3291.92|3283.22|32
1642391190000|2022-01-17 03:46:30|3292.36|3283.66|3291.63|3282.93|3292.55|3283.85|3290.36|3281.66|38
1642391200000|2022-01-17 03:46:40|3291.47|3282.77|3290.54|3281.84|3291.54|3282.84|3289.68|3280.98|37
1642391210000|2022-01-17 03:46:50|3290.49|3281.79|3289.83|3281.13|3290.49|3281.79|3289.76|3281.06|35
1642391220000|2022-01-17 03:47:00|3290.01|3281.31|3290.24|3281.54|3290.41|3281.71|3289.57|3280.87|38
1642391230000|2022-01-17 03:47:10|3290.33|3281.63|3289.81|3281.11|3290.64|3281.94|3289.73|3281.03|37
1642391240000|2022-01-17 03:47:20|3289.8|3281.1|3289.61|3280.91|3289.83|3281.13|3289.61|3280.91|29
1642391250000|2022-01-17 03:47:30|3289.69|3280.99|3289.12|3280.42|3289.69|3280.99|3288.39|3279.69|32
1642391260000|2022-01-17 03:47:40|3288.99|3280.29|3288.97|3280.27|3289.49|3280.79|3288.79|3280.09|32
1642391270000|2022-01-17 03:47:50|3289.03|3280.33|3289.8|3281.1|3289.82|3281.12|3288.77|3280.07|36
1642391280000|2022-01-17 03:48:00|3289.84|3281.14|3289.41|3280.71|3289.9|3281.2|3288.66|3279.96|38
1642391290000|2022-01-17 03:48:10|3289.69|3280.99|3290.1|3281.4|3290.21|3281.51|3289.35|3280.65|34
1642391300000|2022-01-17 03:48:20|3290.11|3281.41|3290.46|3281.76|3290.46|3281.76|3289.87|3281.17|37
1642391310000|2022-01-17 03:48:30|3290.59|3281.89|3290.63|3281.93|3290.77|3282.07|3290.47|3281.77|36
1642391320000|2022-01-17 03:48:40|3290.69|3281.99|3291.12|3282.42|3291.66|3282.96|3290.62|3281.92|36
1642391330000|2022-01-17 03:48:50|3291.14|3282.44|3291.53|3282.83|3291.82|3283.12|3291.05|3282.35|39
1642391340000|2022-01-17 03:49:00|3291.61|3282.91|3291.35|3282.65|3292.04|3283.34|3291.35|3282.65|36
1642391350000|2022-01-17 03:49:10|3291.32|3282.62|3287.32|3278.62|3291.32|3282.62|3287.25|3278.55|38
1642391360000|2022-01-17 03:49:20|3287.65|3278.95|3287.56|3278.86|3287.97|3279.27|3287.42|3278.72|35
1642391370000|2022-01-17 03:49:30|3287.54|3278.84|3287.39|3278.69|3287.68|3278.98|3287.39|3278.69|29
1642391380000|2022-01-17 03:49:40|3287.38|3278.68|3287.51|3278.81|3287.82|3279.12|3287.38|3278.68|29
1642391390000|2022-01-17 03:49:50|3287.49|3278.79|3287.48|3278.78|3287.65|3278.95|3287.4|3278.7|27
1642391400000|2022-01-17 03:50:00|3287.41|3278.71|3287.01|3278.31|3287.52|3278.82|3286.9|3278.2|32
1642391410000|2022-01-17 03:50:10|3287|3278.3|3287|3278.3|3287.08|3278.38|3286.9|3278.2|30
1642391420000|2022-01-17 03:50:20|3287.06|3278.36|3287.04|3278.34|3287.34|3278.64|3286.82|3278.12|30
1642391430000|2022-01-17 03:50:30|3287.03|3278.33|3287.08|3278.38|3287.3|3278.6|3286.99|3278.29|28
1642391440000|2022-01-17 03:50:40|3287.05|3278.35|3286.16|3277.46|3287.3|3278.6|3285.91|3277.21|33
1642391450000|2022-01-17 03:50:50|3286.29|3277.59|3286.15|3277.45|3286.54|3277.84|3286.02|3277.32|35
1642391460000|2022-01-17 03:51:00|3286.14|3277.44|3286.5|3277.8|3286.82|3278.12|3286.14|3277.44|30
1642391470000|2022-01-17 03:51:10|3286.52|3277.82|3287.46|3278.76|3287.92|3279.22|3286.52|3277.82|34
1642391480000|2022-01-17 03:51:20|3287.43|3278.73|3288.19|3279.49|3288.36|3279.66|3287.34|3278.64|33
1642391490000|2022-01-17 03:51:30|3288.18|3279.48|3289.87|3281.17|3290.01|3281.31|3288.12|3279.42|34
1642391500000|2022-01-17 03:51:40|3289.88|3281.18|3291.92|3283.22|3291.92|3283.22|3289.84|3281.14|35
1642391510000|2022-01-17 03:51:50|3291.78|3283.08|3292.17|3283.47|3292.2|3283.5|3291.52|3282.82|33
1642391520000|2022-01-17 03:52:00|3292.21|3283.51|3291.7|3283|3292.95|3284.25|3291.38|3282.68|40
1642391530000|2022-01-17 03:52:10|3291.5|3282.8|3291.35|3282.65|3291.96|3283.26|3291.12|3282.42|37
1642391540000|2022-01-17 03:52:20|3291.47|3282.77|3291.83|3283.13|3292|3283.3|3291.19|3282.49|35
1642391550000|2022-01-17 03:52:30|3291.85|3283.15|3292.12|3283.42|3292.33|3283.63|3291.71|3283.01|38
1642391560000|2022-01-17 03:52:40|3292.07|3283.37|3291.94|3283.24|3292.4|3283.7|3291.92|3283.22|37
1642391570000|2022-01-17 03:52:50|3292.06|3283.36|3292.11|3283.41|3292.58|3283.88|3292.01|3283.31|32
1642391580000|2022-01-17 03:53:00|3292.09|3283.39|3292.07|3283.37|3292.22|3283.52|3291.95|3283.25|19
1642391590000|2022-01-17 03:53:10|3292.05|3283.35|3292.12|3283.42|3292.21|3283.51|3292.04|3283.34|22
1642391600000|2022-01-17 03:53:20|3292.14|3283.44|3292.59|3283.89|3292.6|3283.9|3292.12|3283.42|29
1642391610000|2022-01-17 03:53:30|3292.53|3283.83|3292.73|3284.03|3292.89|3284.19|3292.52|3283.82|24
1642391620000|2022-01-17 03:53:40|3292.76|3284.06|3292.55|3283.85|3293.18|3284.48|3292.42|3283.72|32
1642391630000|2022-01-17 03:53:50|3292.54|3283.84|3292.55|3283.85|3293.25|3284.55|3292.1|3283.4|34
1642391640000|2022-01-17 03:54:00|3292.58|3283.88|3292.63|3283.93|3292.89|3284.19|3292.55|3283.85|32
1642391650000|2022-01-17 03:54:10|3292.6|3283.9|3292.69|3283.99|3292.78|3284.08|3292.57|3283.87|29
1642391660000|2022-01-17 03:54:20|3292.68|3283.98|3292.74|3284.04|3292.78|3284.08|3292.55|3283.85|30
1642391670000|2022-01-17 03:54:30|3292.69|3283.99|3292.75|3284.05|3292.78|3284.08|3292.62|3283.92|31
1642391680000|2022-01-17 03:54:40|3292.72|3284.02|3292.77|3284.07|3292.83|3284.13|3292.62|3283.92|32
1642391690000|2022-01-17 03:54:50|3292.76|3284.06|3292.66|3283.96|3292.82|3284.12|3292.59|3283.89|35
1642391700000|2022-01-17 03:55:00|3292.69|3283.99|3291.91|3283.21|3292.69|3283.99|3291.45|3282.75|35
1642391710000|2022-01-17 03:55:10|3291.89|3283.19|3290.95|3282.25|3292.19|3283.49|3290.93|3282.23|35
1642391720000|2022-01-17 03:55:20|3291.03|3282.33|3289.99|3281.29|3291.03|3282.33|3289.99|3281.29|30
1642391730000|2022-01-17 03:55:30|3289.65|3280.95|3289.88|3281.18|3290.06|3281.36|3289.42|3280.72|33
1642391740000|2022-01-17 03:55:40|3289.93|3281.23|3290.34|3281.64|3290.57|3281.87|3289.84|3281.14|37
1642391750000|2022-01-17 03:55:50|3290.19|3281.49|3288.94|3280.24|3290.19|3281.49|3288.92|3280.22|38
1642391760000|2022-01-17 03:56:00|3289|3280.3|3289.26|3280.56|3289.29|3280.59|3288.7|3280|37
1642391770000|2022-01-17 03:56:10|3289.2|3280.5|3288.47|3279.77|3289.41|3280.71|3288.47|3279.77|33
1642391780000|2022-01-17 03:56:20|3288.35|3279.65|3284.69|3275.99|3288.42|3279.72|3284.4|3275.7|37
1642391790000|2022-01-17 03:56:30|3284.81|3276.11|3284.52|3275.82|3284.82|3276.12|3284.36|3275.66|37
1642391800000|2022-01-17 03:56:40|3284.23|3275.53|3285.51|3276.81|3285.53|3276.83|3283.9|3275.2|36
1642391810000|2022-01-17 03:56:50|3285.55|3276.85|3284.97|3276.27|3286.18|3277.48|3284.87|3276.17|38
1642391820000|2022-01-17 03:57:00|3285.16|3276.46|3284.87|3276.17|3285.28|3276.58|3284.41|3275.71|35
1642391830000|2022-01-17 03:57:10|3284.85|3276.15|3284.58|3275.88|3284.91|3276.21|3284.18|3275.48|33
1642391840000|2022-01-17 03:57:20|3284.59|3275.89|3286.04|3277.34|3286.04|3277.34|3284.57|3275.87|38
1642391850000|2022-01-17 03:57:30|3286.1|3277.4|3285.44|3276.74|3286.15|3277.45|3285.28|3276.58|37
1642391860000|2022-01-17 03:57:40|3285.54|3276.84|3285.55|3276.85|3285.63|3276.93|3285.2|3276.5|35
1642391870000|2022-01-17 03:57:50|3285.48|3276.78|3286.04|3277.34|3286.26|3277.56|3285.31|3276.61|37
1642391880000|2022-01-17 03:58:00|3286.24|3277.54|3286.25|3277.55|3286.84|3278.14|3286.03|3277.33|37
1642391890000|2022-01-17 03:58:10|3286.28|3277.58|3284.02|3275.32|3286.5|3277.8|3283.72|3275.02|38
1642391900000|2022-01-17 03:58:20|3284.03|3275.33|3285.25|3276.55|3285.25|3276.55|3284.03|3275.33|37
1642391910000|2022-01-17 03:58:30|3285.41|3276.71|3282|3273.3|3285.97|3277.27|3278.95|3270.25|40
1642391920000|2022-01-17 03:58:40|3282.16|3273.46|3281.68|3272.98|3282.49|3273.79|3280.95|3272.25|34
1642391930000|2022-01-17 03:58:50|3281.53|3272.83|3282.64|3273.94|3283.11|3274.41|3281.53|3272.83|36
1642391940000|2022-01-17 03:59:00|3282.71|3274.01|3278.89|3270.19|3283.08|3274.38|3278.89|3270.19|36
1642391950000|2022-01-17 03:59:10|3279.02|3270.32|3274.23|3265.53|3279.02|3270.32|3273.81|3265.11|38
1642391960000|2022-01-17 03:59:20|3273.42|3264.72|3272.93|3264.23|3273.42|3264.72|3270.02|3261.32|38
1642391970000|2022-01-17 03:59:30|3272.78|3264.08|3269.88|3261.18|3272.8|3264.1|3269.88|3261.18|40
1642391980000|2022-01-17 03:59:40|3270.03|3261.33|3264.14|3255.44|3270.18|3261.48|3263.28|3254.58|40
1642391990000|2022-01-17 03:59:50|3263.78|3255.08|3263.38|3254.68|3265.78|3257.08|3263.22|3254.52|38
1642392000000|2022-01-17 04:00:00|3263.78|3255.08|3259.99|3251.29|3264.03|3255.33|3259.35|3250.65|37
1642392010000|2022-01-17 04:00:10|3260.01|3251.31|3262.28|3253.58|3263.32|3254.62|3259.81|3251.11|38
1642392020000|2022-01-17 04:00:20|3262.16|3253.46|3261.92|3253.22|3262.19|3253.49|3260.23|3251.53|40
1642392030000|2022-01-17 04:00:30|3262.02|3253.32|3261.33|3252.63|3262.02|3253.32|3260.53|3251.83|39
1642392040000|2022-01-17 04:00:40|3261.53|3252.83|3261.94|3253.24|3264.18|3255.48|3260.6|3251.9|35
1642392050000|2022-01-17 04:00:50|3261.83|3253.13|3261.87|3253.17|3262.27|3253.57|3260.87|3252.17|39
1642392060000|2022-01-17 04:01:00|3262.11|3253.41|3263.64|3254.94|3263.92|3255.22|3262.05|3253.35|39
1642392070000|2022-01-17 04:01:10|3263.55|3254.85|3265.16|3256.46|3265.74|3257.04|3263.55|3254.85|39
1642392080000|2022-01-17 04:01:20|3265.39|3256.69|3266.5|3257.8|3266.72|3258.02|3264.85|3256.15|38
1642392090000|2022-01-17 04:01:30|3266.64|3257.94|3266.7|3258|3266.85|3258.15|3266.42|3257.72|35
1642392100000|2022-01-17 04:01:40|3266.81|3258.11|3267.04|3258.34|3267.19|3258.49|3266.68|3257.98|35
1642392110000|2022-01-17 04:01:50|3267.02|3258.32|3267.72|3259.02|3267.84|3259.14|3267|3258.3|38
1642392120000|2022-01-17 04:02:00|3267.73|3259.03|3268.47|3259.77|3268.47|3259.77|3267.19|3258.49|30
1642392130000|2022-01-17 04:02:10|3268.5|3259.8|3269.66|3260.96|3269.9|3261.2|3268.4|3259.7|37
1642392140000|2022-01-17 04:02:20|3269.67|3260.97|3268.25|3259.55|3269.78|3261.08|3267.89|3259.19|36
1642392150000|2022-01-17 04:02:30|3268.35|3259.65|3269.37|3260.67|3270.2|3261.5|3268.23|3259.53|37
1642392160000|2022-01-17 04:02:40|3269.67|3260.97|3270.21|3261.51|3270.77|3262.07|3269.34|3260.64|38
1642392170000|2022-01-17 04:02:50|3270.04|3261.34|3268.83|3260.13|3270.28|3261.58|3268.83|3260.13|35
1642392180000|2022-01-17 04:03:00|3268.8|3260.1|3270.59|3261.89|3270.73|3262.03|3268.36|3259.66|39
1642392190000|2022-01-17 04:03:10|3270.77|3262.07|3272.05|3263.35|3272.3|3263.6|3270.44|3261.74|35
1642392200000|2022-01-17 04:03:20|3271.96|3263.26|3273.15|3264.45|3273.42|3264.72|3271.57|3262.87|37
1642392210000|2022-01-17 04:03:30|3273.1|3264.4|3272.88|3264.18|3273.1|3264.4|3272.29|3263.59|35
1642392220000|2022-01-17 04:03:40|3272.87|3264.17|3273.51|3264.81|3273.65|3264.95|3272.66|3263.96|38
1642392230000|2022-01-17 04:03:50|3273.52|3264.82|3273.86|3265.16|3273.86|3265.16|3273.21|3264.51|38
1642392240000|2022-01-17 04:04:00|3273.88|3265.18|3271.98|3263.28|3274.05|3265.35|3271.96|3263.26|38
1642392250000|2022-01-17 04:04:10|3271.95|3263.25|3274.25|3265.55|3274.28|3265.58|3271.75|3263.05|37
1642392260000|2022-01-17 04:04:20|3274.23|3265.53|3273.2|3264.5|3274.23|3265.53|3272.88|3264.18|35
1642392270000|2022-01-17 04:04:30|3273.45|3264.75|3272.35|3263.65|3274.07|3265.37|3272.29|3263.59|36
1642392280000|2022-01-17 04:04:40|3272.36|3263.66|3273.94|3265.24|3274.07|3265.37|3272.28|3263.58|39
1642392290000|2022-01-17 04:04:50|3273.95|3265.25|3274.57|3265.87|3274.57|3265.87|3273.62|3264.92|36
1642392300000|2022-01-17 04:05:00|3274.47|3265.77|3273.87|3265.17|3274.82|3266.12|3273.44|3264.74|38
1642392310000|2022-01-17 04:05:10|3273.92|3265.22|3273.01|3264.31|3273.92|3265.22|3272.66|3263.96|33
1642392320000|2022-01-17 04:05:20|3273.05|3264.35|3272.63|3263.93|3274.09|3265.39|3272.63|3263.93|34
1642392330000|2022-01-17 04:05:30|3272.64|3263.94|3272.56|3263.86|3272.81|3264.11|3272.41|3263.71|33
1642392340000|2022-01-17 04:05:40|3272.61|3263.91|3272.49|3263.79|3272.72|3264.02|3272.28|3263.58|28
1642392350000|2022-01-17 04:05:50|3272.46|3263.76|3272.35|3263.65|3272.6|3263.9|3272.19|3263.49|34
1642392360000|2022-01-17 04:06:00|3272.34|3263.64|3270.04|3261.34|3272.34|3263.64|3270.04|3261.34|38
1642392370000|2022-01-17 04:06:10|3270.03|3261.33|3269.61|3260.91|3270.03|3261.33|3269.58|3260.88|30
1642392380000|2022-01-17 04:06:20|3269.56|3260.86|3269.12|3260.42|3269.78|3261.08|3268.45|3259.75|39
1642392390000|2022-01-17 04:06:30|3269.15|3260.45|3269.37|3260.67|3269.48|3260.78|3269.02|3260.32|35
1642392400000|2022-01-17 04:06:40|3269.41|3260.71|3269.18|3260.48|3269.62|3260.92|3268.81|3260.11|38
1642392410000|2022-01-17 04:06:50|3269.12|3260.42|3270.11|3261.41|3270.21|3261.51|3269.12|3260.42|38
1642392420000|2022-01-17 04:07:00|3270.21|3261.51|3269.49|3260.79|3270.3|3261.6|3269.39|3260.69|38
1642392430000|2022-01-17 04:07:10|3269.48|3260.78|3270.69|3261.99|3270.81|3262.11|3269.28|3260.58|34
1642392440000|2022-01-17 04:07:20|3270.78|3262.08|3270.57|3261.87|3271|3262.3|3270.23|3261.53|35
1642392450000|2022-01-17 04:07:30|3270.65|3261.95|3266.18|3257.48|3270.72|3262.02|3266.1|3257.4|39
1642392460000|2022-01-17 04:07:40|3265.94|3257.24|3266.39|3257.69|3266.65|3257.95|3265.24|3256.54|36
1642392470000|2022-01-17 04:07:50|3266.66|3257.96|3267.83|3259.13|3267.95|3259.25|3266.65|3257.95|36
1642392480000|2022-01-17 04:08:00|3267.74|3259.04|3267.92|3259.22|3268.25|3259.55|3267.53|3258.83|36
1642392490000|2022-01-17 04:08:10|3268.18|3259.48|3268.39|3259.69|3268.51|3259.81|3267.85|3259.15|34
1642392500000|2022-01-17 04:08:20|3268.44|3259.74|3269.25|3260.55|3269.25|3260.55|3268.21|3259.51|34
1642392510000|2022-01-17 04:08:30|3269.28|3260.58|3269.39|3260.69|3269.59|3260.89|3268.92|3260.22|33
1642392520000|2022-01-17 04:08:40|3269.54|3260.84|3269.52|3260.82|3269.7|3261|3269.32|3260.62|34
1642392530000|2022-01-17 04:08:50|3269.73|3261.03|3270.36|3261.66|3270.9|3262.2|3269.73|3261.03|33
1642392540000|2022-01-17 04:09:00|3270.72|3262.02|3270.57|3261.87|3271.01|3262.31|3270.46|3261.76|33
1642392550000|2022-01-17 04:09:10|3270.81|3262.11|3270.52|3261.82|3271|3262.3|3269.08|3260.38|35
1642392560000|2022-01-17 04:09:20|3270.32|3261.62|3270.65|3261.95|3270.65|3261.95|3270.28|3261.58|31
1642392570000|2022-01-17 04:09:30|3270.6|3261.9|3270.84|3262.14|3271.2|3262.5|3270.6|3261.9|32
1642392580000|2022-01-17 04:09:40|3270.9|3262.2|3271.18|3262.48|3271.25|3262.55|3270.9|3262.2|23
1642392590000|2022-01-17 04:09:50|3271.21|3262.51|3271.43|3262.73|3271.43|3262.73|3271.1|3262.4|33
1642392600000|2022-01-17 04:10:00|3271.41|3262.71|3271.46|3262.76|3271.68|3262.98|3271.36|3262.66|29
1642392610000|2022-01-17 04:10:10|3271.22|3262.52|3271.42|3262.72|3271.48|3262.78|3271.21|3262.51|25
1642392620000|2022-01-17 04:10:20|3271.27|3262.57|3272|3263.3|3272|3263.3|3271.12|3262.42|38
1642392630000|2022-01-17 04:10:30|3272.23|3263.53|3271.69|3262.99|3272.42|3263.72|3271.46|3262.76|36
1642392640000|2022-01-17 04:10:40|3271.68|3262.98|3271.74|3263.04|3271.91|3263.21|3271.64|3262.94|36
1642392650000|2022-01-17 04:10:50|3271.78|3263.08|3271.6|3262.9|3271.98|3263.28|3271.52|3262.82|31
1642392660000|2022-01-17 04:11:00|3271.67|3262.97|3269.56|3260.86|3271.94|3263.24|3269.56|3260.86|36
1642392670000|2022-01-17 04:11:10|3269.49|3260.79|3269.61|3260.91|3269.71|3261.01|3268.88|3260.18|35
1642392680000|2022-01-17 04:11:20|3269.62|3260.92|3270.95|3262.25|3271.29|3262.59|3269.36|3260.66|37
1642392690000|2022-01-17 04:11:30|3270.93|3262.23|3270.32|3261.62|3270.93|3262.23|3269.84|3261.14|36
1642392700000|2022-01-17 04:11:40|3269.94|3261.24|3269.82|3261.12|3271.05|3262.35|3269.82|3261.12|33
1642392710000|2022-01-17 04:11:50|3269.92|3261.22|3270.65|3261.95|3270.66|3261.96|3269.55|3260.85|33
1642392720000|2022-01-17 04:12:00|3270.58|3261.88|3271.83|3263.13|3271.83|3263.13|3270.44|3261.74|28
1642392730000|2022-01-17 04:12:10|3271.99|3263.29|3271.85|3263.15|3272.17|3263.47|3271.61|3262.91|30
1642392740000|2022-01-17 04:12:20|3271.96|3263.26|3272.22|3263.52|3272.35|3263.65|3271.94|3263.24|28
1642392750000|2022-01-17 04:12:30|3272.14|3263.44|3272.76|3264.06|3272.76|3264.06|3271.99|3263.29|23
1642392760000|2022-01-17 04:12:40|3272.78|3264.08|3273.23|3264.53|3273.37|3264.67|3272.69|3263.99|25
1642392770000|2022-01-17 04:12:50|3273.34|3264.64|3273.22|3264.52|3273.41|3264.71|3272.49|3263.79|33
1642392780000|2022-01-17 04:13:00|3273.16|3264.46|3273.19|3264.49|3273.41|3264.71|3272.9|3264.2|29
1642392790000|2022-01-17 04:13:10|3273.24|3264.54|3273.55|3264.85|3273.56|3264.86|3273.2|3264.5|25
1642392800000|2022-01-17 04:13:20|3273.6|3264.9|3273.73|3265.03|3273.79|3265.09|3273.41|3264.71|18
1642392810000|2022-01-17 04:13:30|3273.72|3265.02|3273.16|3264.46|3273.78|3265.08|3273.02|3264.32|31
1642392820000|2022-01-17 04:13:40|3273.29|3264.59|3273.08|3264.38|3273.32|3264.62|3272.9|3264.2|19
1642392830000|2022-01-17 04:13:50|3273.17|3264.47|3273.97|3265.27|3274.17|3265.47|3272.75|3264.05|33
1642392840000|2022-01-17 04:14:00|3274.16|3265.46|3274.63|3265.93|3274.66|3265.96|3274.05|3265.35|35
1642392850000|2022-01-17 04:14:10|3274.59|3265.89|3274.9|3266.2|3274.9|3266.2|3274.39|3265.69|33
1642392860000|2022-01-17 04:14:20|3274.69|3265.99|3274.67|3265.97|3275.13|3266.43|3274.59|3265.89|30
1642392870000|2022-01-17 04:14:30|3275.4|3266.7|3275.48|3266.78|3275.6|3266.9|3275.19|3266.49|28
1642392880000|2022-01-17 04:14:40|3275.46|3266.76|3275.66|3266.96|3275.97|3267.27|3275.46|3266.76|32
1642392890000|2022-01-17 04:14:50|3275.62|3266.92|3276.1|3267.4|3276.48|3267.78|3275.53|3266.83|30
1642392900000|2022-01-17 04:15:00|3276.08|3267.38|3276.5|3267.8|3276.53|3267.83|3275.98|3267.28|30
1642392910000|2022-01-17 04:15:10|3276.52|3267.82|3276.22|3267.52|3276.98|3268.28|3276.18|3267.48|29
1642392920000|2022-01-17 04:15:20|3276.3|3267.6|3276.53|3267.83|3276.72|3268.02|3276.2|3267.5|29
1642392930000|2022-01-17 04:15:30|3276.58|3267.88|3276.66|3267.96|3276.86|3268.16|3276.58|3267.88|27
1642392940000|2022-01-17 04:15:40|3276.78|3268.08|3276.88|3268.18|3276.88|3268.18|3276.59|3267.89|18
1642392950000|2022-01-17 04:15:50|3276.9|3268.2|3277.27|3268.57|3277.46|3268.76|3276.53|3267.83|33
1642392960000|2022-01-17 04:16:00|3277.29|3268.59|3277.26|3268.56|3277.44|3268.74|3276.61|3267.91|26
1642392970000|2022-01-17 04:16:10|3277.31|3268.61|3277.46|3268.76|3277.52|3268.82|3277.17|3268.47|16
1642392980000|2022-01-17 04:16:20|3277.5|3268.8|3276.9|3268.2|3278.25|3269.55|3276.61|3267.91|21
1642392990000|2022-01-17 04:16:30|3276.61|3267.91|3276.74|3268.04|3276.9|3268.2|3276.61|3267.91|25
1642393000000|2022-01-17 04:16:40|3276.75|3268.05|3275.23|3266.53|3276.75|3268.05|3275.12|3266.42|32
1642393010000|2022-01-17 04:16:50|3275.22|3266.52|3274.86|3266.16|3275.46|3266.76|3274.86|3266.16|26
1642393020000|2022-01-17 04:17:00|3274.71|3266.01|3273.9|3265.2|3274.71|3266.01|3273.78|3265.08|33
1642393030000|2022-01-17 04:17:10|3273.81|3265.11|3273.8|3265.1|3273.97|3265.27|3273.64|3264.94|28
1642393040000|2022-01-17 04:17:20|3273.86|3265.16|3274.69|3265.99|3275.25|3266.55|3273.85|3265.15|24
1642393050000|2022-01-17 04:17:30|3274.78|3266.08|3275.39|3266.69|3275.42|3266.72|3274.75|3266.05|31
1642393060000|2022-01-17 04:17:40|3275.36|3266.66|3275.57|3266.87|3275.71|3267.01|3275.24|3266.54|29
1642393070000|2022-01-17 04:17:50|3275.56|3266.86|3276.27|3267.57|3276.5|3267.8|3275.29|3266.59|32
1642393080000|2022-01-17 04:18:00|3276.35|3267.65|3276.72|3268.02|3276.89|3268.19|3276.21|3267.51|33
1642393090000|2022-01-17 04:18:10|3276.84|3268.14|3277.32|3268.62|3277.88|3269.18|3276.6|3267.9|35
1642393100000|2022-01-17 04:18:20|3277.19|3268.49|3277.93|3269.23|3277.97|3269.27|3276.85|3268.15|30
1642393110000|2022-01-17 04:18:30|3277.8|3269.1|3278.14|3269.44|3278.22|3269.52|3277.7|3269|22
1642393120000|2022-01-17 04:18:40|3278.15|3269.45|3279.43|3270.73|3279.43|3270.73|3277.7|3269|33
1642393130000|2022-01-17 04:18:50|3278.87|3270.17|3278.65|3269.95|3279.14|3270.44|3278.25|3269.55|28
1642393140000|2022-01-17 04:19:00|3279.11|3270.41|3278.61|3269.91|3279.16|3270.46|3278.18|3269.48|34
1642393150000|2022-01-17 04:19:10|3278.7|3270|3278.7|3270|3279.05|3270.35|3278.13|3269.43|34
1642393160000|2022-01-17 04:19:20|3278.95|3270.25|3278.02|3269.32|3278.98|3270.28|3278.02|3269.32|27
1642393170000|2022-01-17 04:19:30|3278.37|3269.67|3277.27|3268.57|3278.65|3269.95|3277.27|3268.57|36
1642393180000|2022-01-17 04:19:40|3277.33|3268.63|3277.53|3268.83|3277.76|3269.06|3277.21|3268.51|33
1642393190000|2022-01-17 04:19:50|3278.03|3269.33|3278|3269.3|3278.5|3269.8|3277.62|3268.92|30
1642393200000|2022-01-17 04:20:00|3277.84|3269.14|3277.65|3268.95|3278|3269.3|3277|3268.3|35
1642393210000|2022-01-17 04:20:10|3277.68|3268.98|3277.71|3269.01|3278.26|3269.56|3277.46|3268.76|29
1642393220000|2022-01-17 04:20:20|3278.1|3269.4|3278.73|3270.03|3279.2|3270.5|3278.1|3269.4|36
1642393230000|2022-01-17 04:20:30|3279.17|3270.47|3279.18|3270.48|3279.45|3270.75|3278.78|3270.08|32
1642393240000|2022-01-17 04:20:40|3279.61|3270.91|3279.21|3270.51|3279.71|3271.01|3279.08|3270.38|24
1642393250000|2022-01-17 04:20:50|3279.26|3270.56|3279.98|3271.28|3280.02|3271.32|3279.25|3270.55|24
1642393260000|2022-01-17 04:21:00|3279.76|3271.06|3278.74|3270.04|3279.76|3271.06|3278.74|3270.04|28
1642393270000|2022-01-17 04:21:10|3279.08|3270.38|3279.19|3270.49|3279.45|3270.75|3279.05|3270.35|30
1642393280000|2022-01-17 04:21:20|3279.24|3270.54|3278.7|3270|3279.48|3270.78|3278.62|3269.92|35
1642393290000|2022-01-17 04:21:30|3278.65|3269.95|3279.05|3270.35|3279.28|3270.58|3278.59|3269.89|32
1642393300000|2022-01-17 04:21:40|3279.08|3270.38|3279.7|3271|3279.78|3271.08|3278.8|3270.1|24
1642393310000|2022-01-17 04:21:50|3279.43|3270.73|3278.35|3269.65|3279.84|3271.14|3278.35|3269.65|34
1642393320000|2022-01-17 04:22:00|3278.11|3269.41|3277.36|3268.66|3278.35|3269.65|3277.26|3268.56|24
1642393330000|2022-01-17 04:22:10|3277.31|3268.61|3277.88|3269.18|3277.92|3269.22|3277.31|3268.61|26
1642393340000|2022-01-17 04:22:20|3277.89|3269.19|3278.02|3269.32|3278.25|3269.55|3277.89|3269.19|26
1642393350000|2022-01-17 04:22:30|3278.07|3269.37|3277.89|3269.19|3278.13|3269.43|3277.7|3269|25
1642393360000|2022-01-17 04:22:40|3277.84|3269.14|3278.31|3269.61|3278.31|3269.61|3277.84|3269.14|27
1642393370000|2022-01-17 04:22:50|3278.26|3269.56|3278.11|3269.41|3278.38|3269.68|3277.85|3269.15|28
1642393380000|2022-01-17 04:23:00|3278.1|3269.4|3278.1|3269.4|3278.15|3269.45|3277.67|3268.97|34
1642393390000|2022-01-17 04:23:10|3277.69|3268.99|3278.39|3269.69|3278.39|3269.69|3277.69|3268.99|30
1642393400000|2022-01-17 04:23:20|3278.41|3269.71|3278.35|3269.65|3278.41|3269.71|3278.19|3269.49|30
1642393410000|2022-01-17 04:23:30|3278.24|3269.54|3278.23|3269.53|3278.32|3269.62|3278.11|3269.41|29
1642393420000|2022-01-17 04:23:40|3278.2|3269.5|3278.02|3269.32|3278.23|3269.53|3277.88|3269.18|27
1642393430000|2022-01-17 04:23:50|3278.04|3269.34|3278.07|3269.37|3278.1|3269.4|3277.99|3269.29|28
1642393440000|2022-01-17 04:24:00|3278.03|3269.33|3277.36|3268.66|3278.06|3269.36|3277.36|3268.66|22
1642393450000|2022-01-17 04:24:10|3277.37|3268.67|3277.64|3268.94|3277.67|3268.97|3277.18|3268.48|33
1642393460000|2022-01-17 04:24:20|3277.7|3269|3276.9|3268.2|3277.76|3269.06|3276.9|3268.2|35
1642393470000|2022-01-17 04:24:30|3276.91|3268.21|3276.29|3267.59|3276.97|3268.27|3276.28|3267.58|32
1642393480000|2022-01-17 04:24:40|3276.48|3267.78|3276.3|3267.6|3276.48|3267.78|3276.03|3267.33|35
1642393490000|2022-01-17 04:24:50|3276.45|3267.75|3275.88|3267.18|3276.45|3267.75|3275.75|3267.05|37
1642393500000|2022-01-17 04:25:00|3275.81|3267.11|3275.06|3266.36|3275.84|3267.14|3274.36|3265.66|34
1642393510000|2022-01-17 04:25:10|3274.83|3266.13|3275.21|3266.51|3276.65|3267.95|3274.79|3266.09|35
1642393520000|2022-01-17 04:25:20|3275.12|3266.42|3275.28|3266.58|3275.28|3266.58|3274.69|3265.99|33
1642393530000|2022-01-17 04:25:30|3275.16|3266.46|3274.97|3266.27|3275.25|3266.55|3274.62|3265.92|33
1642393540000|2022-01-17 04:25:40|3274.71|3266.01|3275.29|3266.59|3275.39|3266.69|3274.71|3266.01|34
1642393550000|2022-01-17 04:25:50|3275.35|3266.65|3275.78|3267.08|3275.87|3267.17|3275|3266.3|34
1642393560000|2022-01-17 04:26:00|3275.82|3267.12|3275.27|3266.57|3275.82|3267.12|3275|3266.3|32
1642393570000|2022-01-17 04:26:10|3275.26|3266.56|3274.85|3266.15|3275.43|3266.73|3274.76|3266.06|32
1642393580000|2022-01-17 04:26:20|3275.08|3266.38|3274.78|3266.08|3275.15|3266.45|3274.59|3265.89|34
1642393590000|2022-01-17 04:26:30|3274.87|3266.17|3274.66|3265.96|3274.87|3266.17|3274.49|3265.79|37
1642393600000|2022-01-17 04:26:40|3274.67|3265.97|3274.59|3265.89|3274.76|3266.06|3274.58|3265.88|29
1642393610000|2022-01-17 04:26:50|3274.58|3265.88|3274.63|3265.93|3274.63|3265.93|3274.57|3265.87|7
1642393620000|2022-01-17 04:27:00|3274.53|3265.83|3272.71|3264.01|3274.56|3265.86|3272.71|3264.01|34
1642393630000|2022-01-17 04:27:10|3272.48|3263.78|3273.14|3264.44|3273.44|3264.74|3272.41|3263.71|36
1642393640000|2022-01-17 04:27:20|3273.1|3264.4|3273.2|3264.5|3274.04|3265.34|3273.07|3264.37|33
1642393650000|2022-01-17 04:27:30|3273.19|3264.49|3272.1|3263.4|3273.36|3264.66|3271.34|3262.64|38
1642393660000|2022-01-17 04:27:40|3271.99|3263.29|3273.39|3264.69|3273.39|3264.69|3271.88|3263.18|37
1642393670000|2022-01-17 04:27:50|3273.43|3264.73|3273.58|3264.88|3273.93|3265.23|3273.43|3264.73|29
1642393680000|2022-01-17 04:28:00|3273.53|3264.83|3274.05|3265.35|3274.05|3265.35|3273.14|3264.44|37
1642393690000|2022-01-17 04:28:10|3274.28|3265.58|3274.14|3265.44|3275.24|3266.54|3273.87|3265.17|39
1642393700000|2022-01-17 04:28:20|3274.09|3265.39|3273.73|3265.03|3275.29|3266.59|3273.69|3264.99|37
1642393710000|2022-01-17 04:28:30|3274.02|3265.32|3275.07|3266.37|3275.09|3266.39|3273.98|3265.28|33
1642393720000|2022-01-17 04:28:40|3275.08|3266.38|3275.33|3266.63|3275.42|3266.72|3274.99|3266.29|24
1642393730000|2022-01-17 04:28:50|3275.34|3266.64|3275.83|3267.13|3275.83|3267.13|3275.34|3266.64|21
1642393740000|2022-01-17 04:29:00|3275.7|3267|3276.69|3267.99|3276.71|3268.01|3275.7|3267|27
1642393750000|2022-01-17 04:29:10|3276.79|3268.09|3276.52|3267.82|3277.33|3268.63|3276.4|3267.7|33
1642393760000|2022-01-17 04:29:20|3276.47|3267.77|3275.55|3266.85|3276.64|3267.94|3275.26|3266.56|35
1642393770000|2022-01-17 04:29:30|3275.62|3266.92|3276.5|3267.8|3276.93|3268.23|3275.5|3266.8|35
1642393780000|2022-01-17 04:29:40|3276.47|3267.77|3277.68|3268.98|3277.68|3268.98|3276.43|3267.73|24
1642393790000|2022-01-17 04:29:50|3277.67|3268.97|3277.9|3269.2|3277.98|3269.28|3277.64|3268.94|25
1642393800000|2022-01-17 04:30:00|3277.91|3269.21|3277.42|3268.72|3277.97|3269.27|3277.39|3268.69|31
1642393810000|2022-01-17 04:30:10|3277.43|3268.73|3277.71|3269.01|3278.2|3269.5|3277.43|3268.73|31
1642393820000|2022-01-17 04:30:20|3277.7|3269|3277.01|3268.31|3277.7|3269|3276.89|3268.19|32
1642393830000|2022-01-17 04:30:30|3276.98|3268.28|3277.72|3269.02|3277.83|3269.13|3276.93|3268.23|33
1642393840000|2022-01-17 04:30:40|3277.76|3269.06|3276.35|3267.65|3277.76|3269.06|3276.16|3267.46|35
1642393850000|2022-01-17 04:30:50|3276.29|3267.59|3276.11|3267.41|3276.5|3267.8|3276.11|3267.41|28
1642393860000|2022-01-17 04:31:00|3276.04|3267.34|3276.44|3267.74|3276.44|3267.74|3276.04|3267.34|32
1642393870000|2022-01-17 04:31:10|3276.48|3267.78|3276.73|3268.03|3276.83|3268.13|3276.41|3267.71|35
1642393880000|2022-01-17 04:31:20|3276.66|3267.96|3276.91|3268.21|3276.91|3268.21|3276.52|3267.82|35
1642393890000|2022-01-17 04:31:30|3276.84|3268.14|3276.9|3268.2|3276.97|3268.27|3276.65|3267.95|35
1642393900000|2022-01-17 04:31:40|3276.88|3268.18|3276.99|3268.29|3277.16|3268.46|3276.82|3268.12|29
1642393910000|2022-01-17 04:31:50|3277.04|3268.34|3275.59|3266.89|3277.04|3268.34|3275.59|3266.89|29
1642393920000|2022-01-17 04:32:00|3275.55|3266.85|3275.85|3267.15|3276.1|3267.4|3275.53|3266.83|28
1642393930000|2022-01-17 04:32:10|3275.74|3267.04|3274.48|3265.78|3276.15|3267.45|3274.3|3265.6|38
1642393940000|2022-01-17 04:32:20|3274.44|3265.74|3273.75|3265.05|3274.51|3265.81|3273.67|3264.97|33
1642393950000|2022-01-17 04:32:30|3273.72|3265.02|3274.04|3265.34|3274.07|3265.37|3273.64|3264.94|27
1642393960000|2022-01-17 04:32:40|3274.02|3265.32|3273.59|3264.89|3274.04|3265.34|3273.58|3264.88|29
1642393970000|2022-01-17 04:32:50|3273.57|3264.87|3273.34|3264.64|3273.63|3264.93|3273.34|3264.64|31
1642393980000|2022-01-17 04:33:00|3273.33|3264.63|3272.62|3263.92|3273.56|3264.86|3272.5|3263.8|34
1642393990000|2022-01-17 04:33:10|3272.6|3263.9|3271.48|3262.78|3272.88|3264.18|3270.91|3262.21|37
1642394000000|2022-01-17 04:33:20|3271.46|3262.76|3270.76|3262.06|3271.66|3262.96|3270.21|3261.51|33
1642394010000|2022-01-17 04:33:30|3271|3262.3|3269.95|3261.25|3271.24|3262.54|3269.94|3261.24|34
1642394020000|2022-01-17 04:33:40|3269.92|3261.22|3268.9|3260.2|3270.04|3261.34|3268.7|3260|29
1642394030000|2022-01-17 04:33:50|3269.02|3260.32|3269.91|3261.21|3270.1|3261.4|3268.77|3260.07|33
1642394040000|2022-01-17 04:34:00|3269.96|3261.26|3270.39|3261.69|3270.61|3261.91|3269.46|3260.76|37
1642394050000|2022-01-17 04:34:10|3270.26|3261.56|3270.25|3261.55|3270.74|3262.04|3270.23|3261.53|34
1642394060000|2022-01-17 04:34:20|3270.27|3261.57|3270.55|3261.85|3270.55|3261.85|3270.24|3261.54|31
1642394070000|2022-01-17 04:34:30|3270.56|3261.86|3270.17|3261.47|3270.71|3262.01|3270.09|3261.39|31
1642394080000|2022-01-17 04:34:40|3270.26|3261.56|3270.22|3261.52|3270.39|3261.69|3270.16|3261.46|34
1642394090000|2022-01-17 04:34:50|3270.23|3261.53|3271.11|3262.41|3271.24|3262.54|3270.21|3261.51|34
1642394100000|2022-01-17 04:35:00|3271.12|3262.42|3271.38|3262.68|3271.73|3263.03|3271.01|3262.31|39
1642394110000|2022-01-17 04:35:10|3271.39|3262.69|3271.36|3262.66|3271.5|3262.8|3271.29|3262.59|32
1642394120000|2022-01-17 04:35:20|3271.38|3262.68|3272.33|3263.63|3272.62|3263.92|3271.38|3262.68|38
1642394130000|2022-01-17 04:35:30|3272.35|3263.65|3272.47|3263.77|3272.47|3263.77|3272.22|3263.52|18
1642394140000|2022-01-17 04:35:40|3272.26|3263.56|3272.24|3263.54|3272.47|3263.77|3272.21|3263.51|29
1642394150000|2022-01-17 04:35:50|3272.25|3263.55|3273.07|3264.37|3273.34|3264.64|3272.25|3263.55|38
1642394160000|2022-01-17 04:36:00|3273.27|3264.57|3272.86|3264.16|3273.27|3264.57|3272.47|3263.77|28
1642394170000|2022-01-17 04:36:10|3272.89|3264.19|3272.85|3264.15|3272.91|3264.21|3272.72|3264.02|13
1642394180000|2022-01-17 04:36:20|3272.88|3264.18|3272.77|3264.07|3273.01|3264.31|3272.71|3264.01|28
1642394190000|2022-01-17 04:36:30|3272.82|3264.12|3272.95|3264.25|3272.95|3264.25|3272.66|3263.96|29
1642394200000|2022-01-17 04:36:40|3273.01|3264.31|3273.07|3264.37|3273.15|3264.45|3272.86|3264.16|33
1642394210000|2022-01-17 04:36:50|3273.02|3264.32|3272.9|3264.2|3273.06|3264.36|3272.89|3264.19|27
1642394220000|2022-01-17 04:37:00|3272.88|3264.18|3272.16|3263.46|3273.01|3264.31|3271.79|3263.09|35
1642394230000|2022-01-17 04:37:10|3272.17|3263.47|3272.7|3264|3272.73|3264.03|3272.17|3263.47|34
1642394240000|2022-01-17 04:37:20|3272.57|3263.87|3272.88|3264.18|3272.88|3264.18|3272.54|3263.84|35
1642394250000|2022-01-17 04:37:30|3272.82|3264.12|3273.3|3264.6|3273.39|3264.69|3272.82|3264.12|34
1642394260000|2022-01-17 04:37:40|3273.34|3264.64|3273.3|3264.6|3273.34|3264.64|3273.1|3264.4|34
1642394270000|2022-01-17 04:37:50|3273.13|3264.43|3273.29|3264.59|3273.33|3264.63|3273.05|3264.35|32
1642394280000|2022-01-17 04:38:00|3273.2|3264.5|3272.88|3264.18|3273.31|3264.61|3272.68|3263.98|34
1642394290000|2022-01-17 04:38:10|3272.85|3264.15|3272.54|3263.84|3272.85|3264.15|3272.43|3263.73|32
1642394300000|2022-01-17 04:38:20|3272.56|3263.86|3271.67|3262.97|3272.72|3264.02|3271.66|3262.96|29
1642394310000|2022-01-17 04:38:30|3271.69|3262.99|3272|3263.3|3272.01|3263.31|3271.69|3262.99|32
1642394320000|2022-01-17 04:38:40|3271.99|3263.29|3271.63|3262.93|3271.99|3263.29|3271.51|3262.81|35
1642394330000|2022-01-17 04:38:50|3271.66|3262.96|3271|3262.3|3271.75|3263.05|3271|3262.3|30
1642394340000|2022-01-17 04:39:00|3271.02|3262.32|3269.52|3260.82|3271.12|3262.42|3269.52|3260.82|32
1642394350000|2022-01-17 04:39:10|3269.63|3260.93|3268.85|3260.15|3269.87|3261.17|3268.85|3260.15|32
1642394360000|2022-01-17 04:39:20|3268.82|3260.12|3269.11|3260.41|3269.21|3260.51|3268.29|3259.59|30
1642394370000|2022-01-17 04:39:30|3269.13|3260.43|3270.55|3261.85|3270.65|3261.95|3268.99|3260.29|36
1642394380000|2022-01-17 04:39:40|3270.46|3261.76|3269.1|3260.4|3270.74|3262.04|3269.1|3260.4|38
1642394390000|2022-01-17 04:39:50|3269.08|3260.38|3269.46|3260.76|3269.86|3261.16|3268.99|3260.29|33
1642394400000|2022-01-17 04:40:00|3269.45|3260.75|3269.44|3260.74|3269.81|3261.11|3269.37|3260.67|22
1642394410000|2022-01-17 04:40:10|3269.61|3260.91|3269.6|3260.9|3269.69|3260.99|3269.2|3260.5|35
1642394420000|2022-01-17 04:40:20|3269.64|3260.94|3269.69|3260.99|3269.73|3261.03|3269.19|3260.49|31
1642394430000|2022-01-17 04:40:30|3269.71|3261.01|3270.89|3262.19|3270.89|3262.19|3269.66|3260.96|29
1642394440000|2022-01-17 04:40:40|3270.63|3261.93|3270.82|3262.12|3271.19|3262.49|3270.63|3261.93|31
1642394450000|2022-01-17 04:40:50|3270.83|3262.13|3270.73|3262.03|3270.92|3262.22|3270.58|3261.88|30
1642394460000|2022-01-17 04:41:00|3270.8|3262.1|3269.6|3260.9|3270.96|3262.26|3269.55|3260.85|31
1642394470000|2022-01-17 04:41:10|3269.62|3260.92|3269.77|3261.07|3270.19|3261.49|3269.62|3260.92|27
1642394480000|2022-01-17 04:41:20|3269.7|3261|3268.81|3260.11|3270.16|3261.46|3268.72|3260.02|26
1642394490000|2022-01-17 04:41:30|3268.88|3260.18|3268.76|3260.06|3269.38|3260.68|3268.44|3259.74|30
1642394500000|2022-01-17 04:41:40|3268.78|3260.08|3268.59|3259.89|3269.58|3260.88|3268.55|3259.85|34
1642394510000|2022-01-17 04:41:50|3268.5|3259.8|3269.17|3260.47|3269.78|3261.08|3268.5|3259.8|36
1642394520000|2022-01-17 04:42:00|3269.25|3260.55|3268.94|3260.24|3269.52|3260.82|3268.82|3260.12|30
1642394530000|2022-01-17 04:42:10|3268.8|3260.1|3267.85|3259.15|3268.98|3260.28|3267.54|3258.84|39
1642394540000|2022-01-17 04:42:20|3267.83|3259.13|3267.05|3258.35|3268.06|3259.36|3267.05|3258.35|34
1642394550000|2022-01-17 04:42:30|3267.28|3258.58|3267.58|3258.88|3267.95|3259.25|3266.26|3257.56|35
1642394560000|2022-01-17 04:42:40|3267.59|3258.89|3267.82|3259.12|3267.96|3259.26|3267.4|3258.7|34
1642394570000|2022-01-17 04:42:50|3267.65|3258.95|3267.88|3259.18|3268.2|3259.5|3267.39|3258.69|32
1642394580000|2022-01-17 04:43:00|3267.96|3259.26|3267.56|3258.86|3267.96|3259.26|3267.25|3258.55|28
1642394590000|2022-01-17 04:43:10|3267.57|3258.87|3268.71|3260.01|3269.21|3260.51|3267.55|3258.85|35
1642394600000|2022-01-17 04:43:20|3268.65|3259.95|3269.31|3260.61|3269.54|3260.84|3268.54|3259.84|29
1642394610000|2022-01-17 04:43:30|3269.28|3260.58|3269.81|3261.11|3269.97|3261.27|3268.83|3260.13|38
1642394620000|2022-01-17 04:43:40|3269.86|3261.16|3270.02|3261.32|3270.22|3261.52|3269.86|3261.16|30
1642394630000|2022-01-17 04:43:50|3270.03|3261.33|3270.12|3261.42|3270.13|3261.43|3269.77|3261.07|27
1642394640000|2022-01-17 04:44:00|3269.97|3261.27|3270.27|3261.57|3271.26|3262.56|3269.9|3261.2|33
1642394650000|2022-01-17 04:44:10|3270.3|3261.6|3270.1|3261.4|3270.46|3261.76|3269.89|3261.19|28
1642394660000|2022-01-17 04:44:20|3270.15|3261.45|3269.6|3260.9|3270.34|3261.64|3269.28|3260.58|32
1642394670000|2022-01-17 04:44:30|3269.56|3260.86|3269.73|3261.03|3269.87|3261.17|3269.43|3260.73|28
1642394680000|2022-01-17 04:44:40|3269.72|3261.02|3269.61|3260.91|3270.03|3261.33|3269.48|3260.78|24
1642394690000|2022-01-17 04:44:50|3269.79|3261.09|3270.48|3261.78|3270.48|3261.78|3269.66|3260.96|28
1642394700000|2022-01-17 04:45:00|3270.74|3262.04|3269.8|3261.1|3270.76|3262.06|3269.49|3260.79|34
1642394710000|2022-01-17 04:45:10|3270.38|3261.68|3271.59|3262.89|3271.59|3262.89|3270.36|3261.66|36
1642394720000|2022-01-17 04:45:20|3271.48|3262.78|3271.54|3262.84|3271.67|3262.97|3271.43|3262.73|34
1642394730000|2022-01-17 04:45:30|3271.68|3262.98|3271.6|3262.9|3271.72|3263.02|3271.47|3262.77|32
1642394740000|2022-01-17 04:45:40|3271.54|3262.84|3271.91|3263.21|3272|3263.3|3271.47|3262.77|34
1642394750000|2022-01-17 04:45:50|3271.81|3263.11|3272.04|3263.34|3272.23|3263.53|3271.6|3262.9|35
1642394760000|2022-01-17 04:46:00|3271.95|3263.25|3271.41|3262.71|3272.06|3263.36|3271.22|3262.52|36
1642394770000|2022-01-17 04:46:10|3271.63|3262.93|3272.05|3263.35|3272.11|3263.41|3271.63|3262.93|29
1642394780000|2022-01-17 04:46:20|3272.33|3263.63|3272.08|3263.38|3272.33|3263.63|3271.48|3262.78|25
1642394790000|2022-01-17 04:46:30|3272|3263.3|3272.03|3263.33|3272.11|3263.41|3271.38|3262.68|37
1642394800000|2022-01-17 04:46:40|3272.06|3263.36|3271.96|3263.26|3272.25|3263.55|3271.82|3263.12|28
1642394810000|2022-01-17 04:46:50|3271.92|3263.22|3272.06|3263.36|3272.2|3263.5|3271.82|3263.12|32
1642394820000|2022-01-17 04:47:00|3272.13|3263.43|3271.88|3263.18|3272.38|3263.68|3271.85|3263.15|30
1642394830000|2022-01-17 04:47:10|3271.92|3263.22|3271.96|3263.26|3272.27|3263.57|3271.86|3263.16|30
1642394840000|2022-01-17 04:47:20|3272.47|3263.77|3272.42|3263.72|3272.5|3263.8|3271.87|3263.17|33
1642394850000|2022-01-17 04:47:30|3272.33|3263.63|3272.29|3263.59|3272.62|3263.92|3272.29|3263.59|26
1642394860000|2022-01-17 04:47:40|3272.27|3263.57|3272.37|3263.67|3272.67|3263.97|3271.75|3263.05|34
1642394870000|2022-01-17 04:47:50|3271.87|3263.17|3273.68|3264.98|3273.73|3265.03|3271.87|3263.17|32
1642394880000|2022-01-17 04:48:00|3273.07|3264.37|3272.94|3264.24|3273.73|3265.03|3272.49|3263.79|31
1642394890000|2022-01-17 04:48:10|3272.76|3264.06|3271.21|3262.51|3272.93|3264.23|3271.07|3262.37|34
1642394900000|2022-01-17 04:48:20|3271.22|3262.52|3272.45|3263.75|3272.52|3263.82|3271.22|3262.52|35
1642394910000|2022-01-17 04:48:30|3272.28|3263.58|3273.39|3264.69|3273.4|3264.7|3272.23|3263.53|33
1642394920000|2022-01-17 04:48:40|3273.12|3264.42|3274.18|3265.48|3274.18|3265.48|3272.94|3264.24|28
1642394930000|2022-01-17 04:48:50|3273.5|3264.8|3273.64|3264.94|3274.4|3265.7|3273.39|3264.69|30
1642394940000|2022-01-17 04:49:00|3273.46|3264.76|3274.09|3265.39|3274.28|3265.58|3273.17|3264.47|31
1642394950000|2022-01-17 04:49:10|3273.9|3265.2|3274.6|3265.9|3274.8|3266.1|3273.82|3265.12|18
1642394960000|2022-01-17 04:49:20|3274.49|3265.79|3274.74|3266.04|3275.06|3266.36|3274.49|3265.79|23
1642394970000|2022-01-17 04:49:30|3274.62|3265.92|3274.74|3266.04|3274.82|3266.12|3274.61|3265.91|18
1642394980000|2022-01-17 04:49:40|3274.62|3265.92|3276.12|3267.42|3276.12|3267.42|3274.62|3265.92|22
1642394990000|2022-01-17 04:49:50|3276.09|3267.39|3277.72|3269.02|3277.72|3269.02|3275.03|3266.33|32
1642395000000|2022-01-17 04:50:00|3277.66|3268.96|3276.77|3268.07|3277.94|3269.24|3276.73|3268.03|33
1642395010000|2022-01-17 04:50:10|3276.73|3268.03|3275.91|3267.21|3276.86|3268.16|3275.65|3266.95|32
1642395020000|2022-01-17 04:50:20|3275.71|3267.01|3275.8|3267.1|3275.92|3267.22|3275.61|3266.91|29
1642395030000|2022-01-17 04:50:30|3275.72|3267.02|3274.55|3265.85|3275.72|3267.02|3274.48|3265.78|29
1642395040000|2022-01-17 04:50:40|3274.46|3265.76|3274.44|3265.74|3274.73|3266.03|3274.21|3265.51|31
1642395050000|2022-01-17 04:50:50|3274.17|3265.47|3274.37|3265.67|3274.7|3266|3274.04|3265.34|38
1642395060000|2022-01-17 04:51:00|3274.39|3265.69|3274.1|3265.4|3274.39|3265.69|3273|3264.3|36
1642395070000|2022-01-17 04:51:10|3273.9|3265.2|3274.42|3265.72|3274.46|3265.76|3273.9|3265.2|29
1642395080000|2022-01-17 04:51:20|3274.34|3265.64|3275.03|3266.33|3275.06|3266.36|3274.25|3265.55|35
1642395090000|2022-01-17 04:51:30|3274.7|3266|3275.5|3266.8|3275.5|3266.8|3274.59|3265.89|36
1642395100000|2022-01-17 04:51:40|3275.3|3266.6|3275.65|3266.95|3275.67|3266.97|3275.12|3266.42|36
1642395110000|2022-01-17 04:51:50|3275.5|3266.8|3274.58|3265.88|3275.82|3267.12|3274.5|3265.8|34
1642395120000|2022-01-17 04:52:00|3274.42|3265.72|3274.42|3265.72|3274.89|3266.19|3274.4|3265.7|23
1642395130000|2022-01-17 04:52:10|3274.45|3265.75|3274.33|3265.63|3274.51|3265.81|3273.95|3265.25|33
1642395140000|2022-01-17 04:52:20|3274.3|3265.6|3272.74|3264.04|3274.4|3265.7|3272.6|3263.9|36
1642395150000|2022-01-17 04:52:30|3272.76|3264.06|3272.92|3264.22|3273.12|3264.42|3272.59|3263.89|34
1642395160000|2022-01-17 04:52:40|3273.1|3264.4|3271.9|3263.2|3273.18|3264.48|3271.79|3263.09|33
1642395170000|2022-01-17 04:52:50|3271.91|3263.21|3272.26|3263.56|3272.49|3263.79|3271.88|3263.18|34
1642395180000|2022-01-17 04:53:00|3272.3|3263.6|3271.48|3262.78|3272.41|3263.71|3271.14|3262.44|35
1642395190000|2022-01-17 04:53:10|3271.45|3262.75|3271.59|3262.89|3271.72|3263.02|3271.45|3262.75|39
1642395200000|2022-01-17 04:53:20|3271.58|3262.88|3271.61|3262.91|3271.78|3263.08|3271.52|3262.82|20
1642395210000|2022-01-17 04:53:30|3271.62|3262.92|3271.45|3262.75|3271.74|3263.04|3271.29|3262.59|24
1642395220000|2022-01-17 04:53:40|3271.28|3262.58|3271.76|3263.06|3272.01|3263.31|3271.28|3262.58|33
1642395230000|2022-01-17 04:53:50|3271.81|3263.11|3271.46|3262.76|3271.81|3263.11|3271.21|3262.51|37
1642395240000|2022-01-17 04:54:00|3271.44|3262.74|3271.51|3262.81|3271.72|3263.02|3271.32|3262.62|31
1642395250000|2022-01-17 04:54:10|3271.53|3262.83|3270.12|3261.42|3271.82|3263.12|3269.93|3261.23|34
1642395260000|2022-01-17 04:54:20|3270.02|3261.32|3269.69|3260.99|3270.18|3261.48|3269.64|3260.94|33
1642395270000|2022-01-17 04:54:30|3269.71|3261.01|3269.52|3260.82|3269.82|3261.12|3269.11|3260.41|32
1642395280000|2022-01-17 04:54:40|3269.49|3260.79|3270.61|3261.91|3270.61|3261.91|3269.46|3260.76|32
1642395290000|2022-01-17 04:54:50|3270.62|3261.92|3269.7|3261|3270.66|3261.96|3269.7|3261|33
1642395300000|2022-01-17 04:55:00|3269.53|3260.83|3269.61|3260.91|3269.75|3261.05|3269.31|3260.61|27
1642395310000|2022-01-17 04:55:10|3269.67|3260.97|3269.38|3260.68|3269.8|3261.1|3269.23|3260.53|29
1642395320000|2022-01-17 04:55:20|3269.39|3260.69|3269.68|3260.98|3269.68|3260.98|3269.18|3260.48|34
1642395330000|2022-01-17 04:55:30|3269.91|3261.21|3270.35|3261.65|3270.35|3261.65|3269.91|3261.21|33
1642395340000|2022-01-17 04:55:40|3270.17|3261.47|3270.33|3261.63|3270.77|3262.07|3269.96|3261.26|29
1642395350000|2022-01-17 04:55:50|3270.32|3261.62|3269.46|3260.76|3271.22|3262.52|3268.54|3259.84|35
1642395360000|2022-01-17 04:56:00|3268.54|3259.84|3269.46|3260.76|3269.51|3260.81|3268.52|3259.82|32
1642395370000|2022-01-17 04:56:10|3268.69|3259.99|3267.65|3258.95|3269.38|3260.68|3266.91|3258.21|35
1642395380000|2022-01-17 04:56:20|3266.92|3258.22|3266.95|3258.25|3267.65|3258.95|3266.73|3258.03|23
1642395390000|2022-01-17 04:56:30|3267.02|3258.32|3267.5|3258.8|3267.65|3258.95|3266.95|3258.25|34
1642395400000|2022-01-17 04:56:40|3267.4|3258.7|3265.56|3256.86|3267.45|3258.75|3265.33|3256.63|37
1642395410000|2022-01-17 04:56:50|3265.59|3256.89|3266.12|3257.42|3266.3|3257.6|3265.57|3256.87|35
1642395420000|2022-01-17 04:57:00|3266.1|3257.4|3265.97|3257.27|3266.19|3257.49|3265.76|3257.06|36
1642395430000|2022-01-17 04:57:10|3265.96|3257.26|3265.61|3256.91|3266.01|3257.31|3265.55|3256.85|32
1642395440000|2022-01-17 04:57:20|3265.53|3256.83|3265.52|3256.82|3265.62|3256.92|3265.38|3256.68|33
1642395450000|2022-01-17 04:57:30|3265.53|3256.83|3263.44|3254.74|3265.63|3256.93|3263.43|3254.73|38
1642395460000|2022-01-17 04:57:40|3263.46|3254.76|3264.3|3255.6|3264.6|3255.9|3263.21|3254.51|34
1642395470000|2022-01-17 04:57:50|3264.29|3255.59|3264.74|3256.04|3264.86|3256.16|3264.01|3255.31|32
1642395480000|2022-01-17 04:58:00|3265.02|3256.32|3264.29|3255.59|3265.21|3256.51|3264.19|3255.49|37
1642395490000|2022-01-17 04:58:10|3264.43|3255.73|3263.93|3255.23|3264.49|3255.79|3263.73|3255.03|30
1642395500000|2022-01-17 04:58:20|3263.85|3255.15|3262.96|3254.26|3263.94|3255.24|3262.96|3254.26|34
1642395510000|2022-01-17 04:58:30|3263.14|3254.44|3262.32|3253.62|3263.37|3254.67|3261.78|3253.08|34
1642395520000|2022-01-17 04:58:40|3262.21|3253.51|3261.99|3253.29|3262.54|3253.84|3261.54|3252.84|29
1642395530000|2022-01-17 04:58:50|3262.2|3253.5|3260.67|3251.97|3262.32|3253.62|3260.4|3251.7|35
1642395540000|2022-01-17 04:59:00|3260.68|3251.98|3260.12|3251.42|3260.68|3251.98|3259.82|3251.12|32
1642395550000|2022-01-17 04:59:10|3260.18|3251.48|3259.81|3251.11|3260.25|3251.55|3259.81|3251.11|35
1642395560000|2022-01-17 04:59:20|3259.79|3251.09|3259.71|3251.01|3259.87|3251.17|3259.69|3250.99|27
1642395570000|2022-01-17 04:59:30|3259.72|3251.02|3259.71|3251.01|3259.75|3251.05|3259.31|3250.61|29
1642395580000|2022-01-17 04:59:40|3259.52|3250.82|3259.48|3250.78|3260.31|3251.61|3259.1|3250.4|34
1642395590000|2022-01-17 04:59:50|3259.51|3250.81|3259.38|3250.68|3259.58|3250.88|3258.73|3250.03|33
1642395600000|2022-01-17 05:00:00|3260|3251.3|3257.68|3248.98|3260|3251.3|3257.11|3248.41|35
1642395610000|2022-01-17 05:00:10|3257.69|3248.99|3257.76|3249.06|3257.76|3249.06|3254.28|3245.58|37
1642395620000|2022-01-17 05:00:20|3257.79|3249.09|3251.14|3242.44|3258.62|3249.92|3250.85|3242.15|40
1642395630000|2022-01-17 05:00:30|3250.49|3241.79|3249.19|3240.49|3250.49|3241.79|3245.45|3236.75|40
1642395640000|2022-01-17 05:00:40|3249.5|3240.8|3247.52|3238.82|3249.97|3241.27|3246.55|3237.85|39
1642395650000|2022-01-17 05:00:50|3247.44|3238.74|3248.96|3240.26|3249.43|3240.73|3246.33|3237.63|37
1642395660000|2022-01-17 05:01:00|3249.01|3240.31|3244.16|3235.46|3249.07|3240.37|3244.16|3235.46|39
1642395670000|2022-01-17 05:01:10|3244.18|3235.48|3244.34|3235.64|3246.09|3237.39|3243.54|3234.84|38
1642395680000|2022-01-17 05:01:20|3244.56|3235.86|3243.11|3234.41|3244.96|3236.26|3242.9|3234.2|38
1642395690000|2022-01-17 05:01:30|3243.41|3234.71|3245.34|3236.64|3245.93|3237.23|3243.41|3234.71|37
1642395700000|2022-01-17 05:01:40|3245.23|3236.53|3245.13|3236.43|3246.34|3237.64|3244.21|3235.51|38
1642395710000|2022-01-17 05:01:50|3244.87|3236.17|3246.58|3237.88|3246.69|3237.99|3244.63|3235.93|34
1642395720000|2022-01-17 05:02:00|3246.7|3238|3245.48|3236.78|3246.74|3238.04|3245.28|3236.58|36
1642395730000|2022-01-17 05:02:10|3245.49|3236.79|3246.58|3237.88|3246.72|3238.02|3245.28|3236.58|38
1642395740000|2022-01-17 05:02:20|3246.48|3237.78|3247.68|3238.98|3247.78|3239.08|3246.42|3237.72|35
1642395750000|2022-01-17 05:02:30|3247.77|3239.07|3248.09|3239.39|3248.34|3239.64|3247.32|3238.62|36
1642395760000|2022-01-17 05:02:40|3248.12|3239.42|3248.42|3239.72|3248.69|3239.99|3247.89|3239.19|33
1642395770000|2022-01-17 05:02:50|3248.41|3239.71|3248.79|3240.09|3248.79|3240.09|3248.14|3239.44|30
1642395780000|2022-01-17 05:03:00|3248.84|3240.14|3248.28|3239.58|3249.31|3240.61|3248.01|3239.31|33
1642395790000|2022-01-17 05:03:10|3248.31|3239.61|3248.98|3240.28|3248.98|3240.28|3247.85|3239.15|29
1642395800000|2022-01-17 05:03:20|3249.17|3240.47|3247.66|3238.96|3249.17|3240.47|3247.06|3238.36|33
1642395810000|2022-01-17 05:03:30|3247.87|3239.17|3249.27|3240.57|3249.27|3240.57|3247.87|3239.17|33
1642395820000|2022-01-17 05:03:40|3249.19|3240.49|3249.23|3240.53|3249.66|3240.96|3249.11|3240.41|24
1642395830000|2022-01-17 05:03:50|3249.18|3240.48|3249.81|3241.11|3249.88|3241.18|3248.83|3240.13|23
1642395840000|2022-01-17 05:04:00|3249.73|3241.03|3250.55|3241.85|3250.64|3241.94|3249.21|3240.51|33
1642395850000|2022-01-17 05:04:10|3250.59|3241.89|3250.46|3241.76|3250.59|3241.89|3249.64|3240.94|36
1642395860000|2022-01-17 05:04:20|3250.45|3241.75|3250.5|3241.8|3251.15|3242.45|3250.32|3241.62|29
1642395870000|2022-01-17 05:04:30|3250.53|3241.83|3251.25|3242.55|3251.36|3242.66|3250.35|3241.65|29
1642395880000|2022-01-17 05:04:40|3251.2|3242.5|3250.07|3241.37|3251.25|3242.55|3250|3241.3|34
1642395890000|2022-01-17 05:04:50|3250|3241.3|3251.16|3242.46|3251.36|3242.66|3249.99|3241.29|35
1642395900000|2022-01-17 05:05:00|3251.35|3242.65|3251.41|3242.71|3252.8|3244.1|3251.35|3242.65|31
1642395910000|2022-01-17 05:05:10|3251.33|3242.63|3251.11|3242.41|3251.56|3242.86|3250.67|3241.97|31
1642395920000|2022-01-17 05:05:20|3251.23|3242.53|3250.79|3242.09|3251.24|3242.54|3250.44|3241.74|36
1642395930000|2022-01-17 05:05:30|3250.42|3241.72|3250.15|3241.45|3251.04|3242.34|3250.12|3241.42|35
1642395940000|2022-01-17 05:05:40|3250.19|3241.49|3251.19|3242.49|3251.27|3242.57|3250|3241.3|35
1642395950000|2022-01-17 05:05:50|3251.05|3242.35|3250.94|3242.24|3251.06|3242.36|3250.16|3241.46|29
1642395960000|2022-01-17 05:06:00|3250.78|3242.08|3248.73|3240.03|3250.94|3242.24|3248.3|3239.6|36
1642395970000|2022-01-17 05:06:10|3248.72|3240.02|3248.65|3239.95|3249.29|3240.59|3248.19|3239.49|37
1642395980000|2022-01-17 05:06:20|3248.51|3239.81|3249.44|3240.74|3249.44|3240.74|3248.43|3239.73|36
1642395990000|2022-01-17 05:06:30|3249.45|3240.75|3249.42|3240.72|3249.83|3241.13|3248.94|3240.24|37
1642396000000|2022-01-17 05:06:40|3249.3|3240.6|3248.39|3239.69|3249.58|3240.88|3248.17|3239.47|36
1642396010000|2022-01-17 05:06:50|3248.28|3239.58|3248.44|3239.74|3248.49|3239.79|3247.96|3239.26|34
1642396020000|2022-01-17 05:07:00|3248.34|3239.64|3248.42|3239.72|3248.59|3239.89|3247.45|3238.75|36
1642396030000|2022-01-17 05:07:10|3248.26|3239.56|3248.17|3239.47|3248.36|3239.66|3247.11|3238.41|37
1642396040000|2022-01-17 05:07:20|3248.2|3239.5|3247.74|3239.04|3248.25|3239.55|3247.41|3238.71|33
1642396050000|2022-01-17 05:07:30|3247.7|3239|3249.24|3240.54|3249.49|3240.79|3247.7|3239|32
1642396060000|2022-01-17 05:07:40|3249.26|3240.56|3248.2|3239.5|3249.46|3240.76|3247.57|3238.87|31
1642396070000|2022-01-17 05:07:50|3247.88|3239.18|3248.03|3239.33|3248.38|3239.68|3247.83|3239.13|39
1642396080000|2022-01-17 05:08:00|3247.98|3239.28|3247.71|3239.01|3248.05|3239.35|3247.61|3238.91|19
1642396090000|2022-01-17 05:08:10|3247.67|3238.97|3247.52|3238.82|3247.67|3238.97|3247.37|3238.67|26
1642396100000|2022-01-17 05:08:20|3247.53|3238.83|3247.04|3238.34|3247.72|3239.02|3246.45|3237.75|25
1642396110000|2022-01-17 05:08:30|3246.86|3238.16|3247.24|3238.54|3247.37|3238.67|3245.9|3237.2|35
1642396120000|2022-01-17 05:08:40|3247.18|3238.48|3248.81|3240.11|3248.99|3240.29|3247.18|3238.48|34
1642396130000|2022-01-17 05:08:50|3248.44|3239.74|3249.67|3240.97|3249.67|3240.97|3248.44|3239.74|31
1642396140000|2022-01-17 05:09:00|3249.59|3240.89|3249.43|3240.73|3250.27|3241.57|3248.88|3240.18|33
1642396150000|2022-01-17 05:09:10|3249.42|3240.72|3248.67|3239.97|3249.5|3240.8|3248.55|3239.85|33
1642396160000|2022-01-17 05:09:20|3248.78|3240.08|3248.97|3240.27|3249.25|3240.55|3248.78|3240.08|26
1642396170000|2022-01-17 05:09:30|3248.98|3240.28|3248.9|3240.2|3249.07|3240.37|3248.86|3240.16|24
1642396180000|2022-01-17 05:09:40|3248.86|3240.16|3249.41|3240.71|3249.45|3240.75|3248.86|3240.16|29
1642396190000|2022-01-17 05:09:50|3249.37|3240.67|3248.93|3240.23|3249.44|3240.74|3248.88|3240.18|31
1642396200000|2022-01-17 05:10:00|3248.98|3240.28|3248.61|3239.91|3249.49|3240.79|3248.61|3239.91|29
1642396210000|2022-01-17 05:10:10|3249.31|3240.61|3250.13|3241.43|3250.13|3241.43|3248.61|3239.91|31
1642396220000|2022-01-17 05:10:20|3249.33|3240.63|3248.44|3239.74|3250.02|3241.32|3248.44|3239.74|28
1642396230000|2022-01-17 05:10:30|3248.65|3239.95|3249.47|3240.77|3249.59|3240.89|3248.65|3239.95|23
1642396240000|2022-01-17 05:10:40|3249.3|3240.6|3249.2|3240.5|3249.52|3240.82|3249.2|3240.5|20
1642396250000|2022-01-17 05:10:50|3249.21|3240.51|3249.41|3240.71|3249.74|3241.04|3249.19|3240.49|38
1642396260000|2022-01-17 05:11:00|3249.36|3240.66|3248.21|3239.51|3249.7|3241|3248.21|3239.51|19
1642396270000|2022-01-17 05:11:10|3248.16|3239.46|3248.55|3239.85|3249.11|3240.41|3248.01|3239.31|33
1642396280000|2022-01-17 05:11:20|3248.47|3239.77|3248.1|3239.4|3248.78|3240.08|3248.1|3239.4|26
1642396290000|2022-01-17 05:11:30|3248.17|3239.47|3249.36|3240.66|3249.38|3240.68|3248.17|3239.47|28
1642396300000|2022-01-17 05:11:40|3249.42|3240.72|3249.61|3240.91|3249.67|3240.97|3248.82|3240.12|23
1642396310000|2022-01-17 05:11:50|3249.36|3240.66|3249|3240.3|3250.39|3241.69|3248.86|3240.16|13
1642396320000|2022-01-17 05:12:00|3249.23|3240.53|3249.28|3240.58|3250.04|3241.34|3248.61|3239.91|19
1642396330000|2022-01-17 05:12:10|3250.22|3241.52|3249.51|3240.81|3250.26|3241.56|3248.86|3240.16|30
1642396340000|2022-01-17 05:12:20|3248.86|3240.16|3248.54|3239.84|3249.51|3240.81|3247.62|3238.92|37
1642396350000|2022-01-17 05:12:30|3248.59|3239.89|3248.9|3240.2|3249.69|3240.99|3248.59|3239.89|24
1642396360000|2022-01-17 05:12:40|3248.99|3240.29|3249.01|3240.31|3249.23|3240.53|3248.99|3240.29|12
1642396370000|2022-01-17 05:12:50|3249.16|3240.46|3249.35|3240.65|3249.35|3240.65|3248.98|3240.28|24
1642396380000|2022-01-17 05:13:00|3249.3|3240.6|3248.66|3239.96|3249.3|3240.6|3248.53|3239.83|26
1642396390000|2022-01-17 05:13:10|3248.72|3240.02|3248.89|3240.19|3249.36|3240.66|3248.72|3240.02|33
1642396400000|2022-01-17 05:13:20|3248.81|3240.11|3248.5|3239.8|3249.02|3240.32|3248.49|3239.79|32
1642396410000|2022-01-17 05:13:30|3248.51|3239.81|3248.89|3240.19|3248.89|3240.19|3248.39|3239.69|36
1642396420000|2022-01-17 05:13:40|3248.83|3240.13|3247.29|3238.59|3248.84|3240.14|3247.21|3238.51|34
1642396430000|2022-01-17 05:13:50|3247.4|3238.7|3248.97|3240.27|3249.19|3240.49|3246.92|3238.22|38
1642396440000|2022-01-17 05:14:00|3248.8|3240.1|3247.29|3238.59|3248.8|3240.1|3246.78|3238.08|37
1642396450000|2022-01-17 05:14:10|3247.5|3238.8|3247.33|3238.63|3248.71|3240.01|3247.09|3238.39|33
1642396460000|2022-01-17 05:14:20|3247.54|3238.84|3248.72|3240.02|3248.79|3240.09|3247.41|3238.71|35
1642396470000|2022-01-17 05:14:30|3248.79|3240.09|3247.96|3239.26|3248.79|3240.09|3247.86|3239.16|30
1642396480000|2022-01-17 05:14:40|3248.1|3239.4|3248.76|3240.06|3249.32|3240.62|3247.96|3239.26|32
1642396490000|2022-01-17 05:14:50|3248.73|3240.03|3248.73|3240.03|3248.85|3240.15|3248.15|3239.45|25
1642396500000|2022-01-17 05:15:00|3248.65|3239.95|3248.62|3239.92|3248.7|3240|3247.02|3238.32|33
1642396510000|2022-01-17 05:15:10|3248.64|3239.94|3248.76|3240.06|3249.21|3240.51|3248.55|3239.85|20
1642396520000|2022-01-17 05:15:20|3249.12|3240.42|3250.34|3241.64|3250.38|3241.68|3248.76|3240.06|28
1642396530000|2022-01-17 05:15:30|3250.28|3241.58|3250.49|3241.79|3250.96|3242.26|3250.24|3241.54|22
1642396540000|2022-01-17 05:15:40|3250.41|3241.71|3250.62|3241.92|3250.62|3241.92|3250.07|3241.37|34
1642396550000|2022-01-17 05:15:50|3250.76|3242.06|3250.8|3242.1|3251.03|3242.33|3250.3|3241.6|30
1642396560000|2022-01-17 05:16:00|3250.85|3242.15|3252.14|3243.44|3252.33|3243.63|3250.85|3242.15|36
1642396570000|2022-01-17 05:16:10|3251.89|3243.19|3251.8|3243.1|3252.39|3243.69|3251.8|3243.1|25
1642396580000|2022-01-17 05:16:20|3252.67|3243.97|3252.56|3243.86|3253.79|3245.09|3252.32|3243.62|33
1642396590000|2022-01-17 05:16:30|3253.41|3244.71|3254.04|3245.34|3254.04|3245.34|3252.57|3243.87|32
1642396600000|2022-01-17 05:16:40|3254.16|3245.46|3254.59|3245.89|3255.42|3246.72|3252.46|3243.76|35
1642396610000|2022-01-17 05:16:50|3254.69|3245.99|3254.95|3246.25|3254.99|3246.29|3253.98|3245.28|39
1642396620000|2022-01-17 05:17:00|3254.81|3246.11|3255.29|3246.59|3255.66|3246.96|3254.54|3245.84|31
1642396630000|2022-01-17 05:17:10|3255.17|3246.47|3254.85|3246.15|3255.18|3246.48|3254.73|3246.03|26
1642396640000|2022-01-17 05:17:20|3255.01|3246.31|3254.61|3245.91|3255.03|3246.33|3254.55|3245.85|23
1642396650000|2022-01-17 05:17:30|3254.7|3246|3254.07|3245.37|3254.77|3246.07|3254.07|3245.37|25
1642396660000|2022-01-17 05:17:40|3254.26|3245.56|3254.76|3246.06|3254.76|3246.06|3253.95|3245.25|29
1642396670000|2022-01-17 05:17:50|3254.78|3246.08|3254.84|3246.14|3254.99|3246.29|3254.76|3246.06|36
1642396680000|2022-01-17 05:18:00|3254.76|3246.06|3254.19|3245.49|3254.76|3246.06|3254.05|3245.35|31
1642396690000|2022-01-17 05:18:10|3254.22|3245.52|3255.1|3246.4|3255.6|3246.9|3253.82|3245.12|34
1642396700000|2022-01-17 05:18:20|3255.26|3246.56|3256.49|3247.79|3257.15|3248.45|3255.11|3246.41|33
1642396710000|2022-01-17 05:18:30|3256.68|3247.98|3255.13|3246.43|3256.68|3247.98|3255.13|3246.43|35
1642396720000|2022-01-17 05:18:40|3255.25|3246.55|3255.03|3246.33|3255.25|3246.55|3254.3|3245.6|35
1642396730000|2022-01-17 05:18:50|3254.62|3245.92|3254.64|3245.94|3255.15|3246.45|3253.93|3245.23|32
1642396740000|2022-01-17 05:19:00|3254.63|3245.93|3254.19|3245.49|3255.13|3246.43|3254.19|3245.49|37
1642396750000|2022-01-17 05:19:10|3254.28|3245.58|3255.36|3246.66|3255.44|3246.74|3253.46|3244.76|37
1642396760000|2022-01-17 05:19:20|3255.43|3246.73|3255.56|3246.86|3255.85|3247.15|3254.85|3246.15|31
1642396770000|2022-01-17 05:19:30|3255.57|3246.87|3255.35|3246.65|3256.01|3247.31|3254.89|3246.19|31
1642396780000|2022-01-17 05:19:40|3255.39|3246.69|3255.31|3246.61|3255.39|3246.69|3254.54|3245.84|33
1642396790000|2022-01-17 05:19:50|3254.87|3246.17|3256.47|3247.77|3256.75|3248.05|3254.87|3246.17|33
1642396800000|2022-01-17 05:20:00|3257|3248.3|3256.62|3247.92|3257.4|3248.7|3255.54|3246.84|32
1642396810000|2022-01-17 05:20:10|3256.65|3247.95|3256.7|3248|3257.04|3248.34|3255.74|3247.04|30
1642396820000|2022-01-17 05:20:20|3256.65|3247.95|3256.65|3247.95|3256.89|3248.19|3255.78|3247.08|28
1642396830000|2022-01-17 05:20:30|3256.58|3247.88|3256.32|3247.62|3256.94|3248.24|3255.79|3247.09|31
1642396840000|2022-01-17 05:20:40|3256.3|3247.6|3256.4|3247.7|3256.41|3247.71|3255.98|3247.28|23
1642396850000|2022-01-17 05:20:50|3256.41|3247.71|3256.45|3247.75|3256.54|3247.84|3256.23|3247.53|25
1642396860000|2022-01-17 05:21:00|3256.44|3247.74|3256.77|3248.07|3256.77|3248.07|3256.19|3247.49|21
1642396870000|2022-01-17 05:21:10|3256.81|3248.11|3256.61|3247.91|3256.81|3248.11|3256.47|3247.77|16
1642396880000|2022-01-17 05:21:20|3256.42|3247.72|3256.19|3247.49|3256.85|3248.15|3256.19|3247.49|16
1642396890000|2022-01-17 05:21:30|3256.2|3247.5|3256.45|3247.75|3257.04|3248.34|3256.2|3247.5|17
1642396900000|2022-01-17 05:21:40|3256.41|3247.71|3257.19|3248.49|3257.41|3248.71|3256.32|3247.62|23
1642396910000|2022-01-17 05:21:50|3257.34|3248.64|3257.07|3248.37|3257.57|3248.87|3256.88|3248.18|34
1642396920000|2022-01-17 05:22:00|3257.06|3248.36|3257.05|3248.35|3257.16|3248.46|3256.78|3248.08|32
1642396930000|2022-01-17 05:22:10|3257|3248.3|3256.87|3248.17|3257.01|3248.31|3256.85|3248.15|30
1642396940000|2022-01-17 05:22:20|3256.93|3248.23|3257.1|3248.4|3257.13|3248.43|3256.91|3248.21|28
1642396950000|2022-01-17 05:22:30|3257.09|3248.39|3257.14|3248.44|3257.16|3248.46|3257.02|3248.32|28
1642396960000|2022-01-17 05:22:40|3257.17|3248.47|3257.12|3248.42|3257.2|3248.5|3256.7|3248|33
1642396970000|2022-01-17 05:22:50|3257.16|3248.46|3257.49|3248.79|3258.16|3249.46|3256.96|3248.26|32
1642396980000|2022-01-17 05:23:00|3257.46|3248.76|3257.12|3248.42|3257.46|3248.76|3256.61|3247.91|29
1642396990000|2022-01-17 05:23:10|3257.15|3248.45|3255.98|3247.28|3257.15|3248.45|3255.54|3246.84|37
1642397000000|2022-01-17 05:23:20|3255.9|3247.2|3255.76|3247.06|3256.23|3247.53|3255.62|3246.92|32
1642397010000|2022-01-17 05:23:30|3256.25|3247.55|3256.31|3247.61|3256.67|3247.97|3255.71|3247.01|35
1642397020000|2022-01-17 05:23:40|3256.64|3247.94|3257.21|3248.51|3257.21|3248.51|3256.11|3247.41|32
1642397030000|2022-01-17 05:23:50|3257.19|3248.49|3257.16|3248.46|3257.23|3248.53|3256.8|3248.1|30
1642397040000|2022-01-17 05:24:00|3257.19|3248.49|3256.9|3248.2|3257.27|3248.57|3256.72|3248.02|30
1642397050000|2022-01-17 05:24:10|3256.92|3248.22|3257.24|3248.54|3257.31|3248.61|3256.9|3248.2|32
1642397060000|2022-01-17 05:24:20|3257.02|3248.32|3257.41|3248.71|3257.46|3248.76|3256.97|3248.27|23
1642397070000|2022-01-17 05:24:30|3257.34|3248.64|3256.66|3247.96|3257.52|3248.82|3256.51|3247.81|33
1642397080000|2022-01-17 05:24:40|3256.57|3247.87|3256.58|3247.88|3256.85|3248.15|3256.49|3247.79|29
1642397090000|2022-01-17 05:24:50|3256.54|3247.84|3256.19|3247.49|3256.54|3247.84|3256.03|3247.33|26
1642397100000|2022-01-17 05:25:00|3256.17|3247.47|3257.4|3248.7|3257.43|3248.73|3256.12|3247.42|33
1642397110000|2022-01-17 05:25:10|3257.34|3248.64|3258.06|3249.36|3258.06|3249.36|3257.22|3248.52|29
1642397120000|2022-01-17 05:25:20|3258.04|3249.34|3257.93|3249.23|3258.15|3249.45|3257.66|3248.96|31
1642397130000|2022-01-17 05:25:30|3258.01|3249.31|3258.09|3249.39|3258.09|3249.39|3257.43|3248.73|31
1642397140000|2022-01-17 05:25:40|3258.12|3249.42|3258.58|3249.88|3258.69|3249.99|3257.81|3249.11|32
1642397150000|2022-01-17 05:25:50|3258.46|3249.76|3258.41|3249.71|3258.97|3250.27|3258.31|3249.61|33
1642397160000|2022-01-17 05:26:00|3258.31|3249.61|3260.8|3252.1|3260.8|3252.1|3258.31|3249.61|32
1642397170000|2022-01-17 05:26:10|3260.58|3251.88|3260.65|3251.95|3260.98|3252.28|3259.99|3251.29|34
1642397180000|2022-01-17 05:26:20|3260.59|3251.89|3261.29|3252.59|3261.61|3252.91|3260.28|3251.58|36
1642397190000|2022-01-17 05:26:30|3261.36|3252.66|3261.11|3252.41|3261.47|3252.77|3261.02|3252.32|21
1642397200000|2022-01-17 05:26:40|3261.36|3252.66|3261.32|3252.62|3261.36|3252.66|3260.67|3251.97|26
1642397210000|2022-01-17 05:26:50|3261.24|3252.54|3261.28|3252.58|3261.98|3253.28|3260.78|3252.08|34
1642397220000|2022-01-17 05:27:00|3261.16|3252.46|3260.58|3251.88|3261.18|3252.48|3260.48|3251.78|14
1642397230000|2022-01-17 05:27:10|3260.65|3251.95|3261.3|3252.6|3261.48|3252.78|3260.48|3251.78|27
1642397240000|2022-01-17 05:27:20|3261.31|3252.61|3261.18|3252.48|3261.49|3252.79|3260.81|3252.11|27
1642397250000|2022-01-17 05:27:30|3261.28|3252.58|3261.18|3252.48|3261.33|3252.63|3260.76|3252.06|29
1642397260000|2022-01-17 05:27:40|3260.9|3252.2|3261.32|3252.62|3262.66|3253.96|3260.9|3252.2|30
1642397270000|2022-01-17 05:27:50|3261.38|3252.68|3261.94|3253.24|3262.08|3253.38|3261.1|3252.4|30
1642397280000|2022-01-17 05:28:00|3261.92|3253.22|3262.1|3253.4|3262.59|3253.89|3261.42|3252.72|28
1642397290000|2022-01-17 05:28:10|3261.82|3253.12|3261.25|3252.55|3262.06|3253.36|3261.25|3252.55|19
1642397300000|2022-01-17 05:28:20|3261.29|3252.59|3261.36|3252.66|3261.36|3252.66|3260.91|3252.21|18
1642397310000|2022-01-17 05:28:30|3261.35|3252.65|3261.49|3252.79|3261.49|3252.79|3261.35|3252.65|13
1642397320000|2022-01-17 05:28:40|3261.47|3252.77|3261.73|3253.03|3261.79|3253.09|3261.43|3252.73|27
1642397330000|2022-01-17 05:28:50|3261.63|3252.93|3262.32|3253.62|3262.5|3253.8|3261.61|3252.91|26
1642397340000|2022-01-17 05:29:00|3262.29|3253.59|3261.5|3252.8|3262.32|3253.62|3261.47|3252.77|35
1642397350000|2022-01-17 05:29:10|3262.11|3253.41|3261.42|3252.72|3262.37|3253.67|3260.84|3252.14|36
1642397360000|2022-01-17 05:29:20|3261.54|3252.84|3261.44|3252.74|3261.8|3253.1|3260.96|3252.26|31
1642397370000|2022-01-17 05:29:30|3260.96|3252.26|3260.8|3252.1|3261.44|3252.74|3260.6|3251.9|26
1642397380000|2022-01-17 05:29:40|3260.79|3252.09|3260.18|3251.48|3260.92|3252.22|3259.79|3251.09|36
1642397390000|2022-01-17 05:29:50|3260.23|3251.53|3259.95|3251.25|3260.24|3251.54|3259.78|3251.08|32
1642397400000|2022-01-17 05:30:00|3259.94|3251.24|3259.97|3251.27|3259.97|3251.27|3259.59|3250.89|34
1642397410000|2022-01-17 05:30:10|3260.14|3251.44|3259.78|3251.08|3260.32|3251.62|3259.75|3251.05|31
1642397420000|2022-01-17 05:30:20|3259.8|3251.1|3259.81|3251.11|3259.97|3251.27|3259.71|3251.01|33
1642397430000|2022-01-17 05:30:30|3259.78|3251.08|3259.37|3250.67|3259.78|3251.08|3259.26|3250.56|25
1642397440000|2022-01-17 05:30:40|3259.38|3250.68|3260.33|3251.63|3260.33|3251.63|3259.19|3250.49|28
1642397450000|2022-01-17 05:30:50|3260.32|3251.62|3260.74|3252.04|3260.8|3252.1|3259.84|3251.14|30
1642397460000|2022-01-17 05:31:00|3260.88|3252.18|3259.53|3250.83|3260.9|3252.2|3259.47|3250.77|31
1642397470000|2022-01-17 05:31:10|3259.5|3250.8|3259.77|3251.07|3259.81|3251.11|3259.42|3250.72|34
1642397480000|2022-01-17 05:31:20|3259.63|3250.93|3259.21|3250.51|3260.19|3251.49|3259.05|3250.35|33
1642397490000|2022-01-17 05:31:30|3259.11|3250.41|3259.26|3250.56|3259.43|3250.73|3259.09|3250.39|37
1642397500000|2022-01-17 05:31:40|3259.24|3250.54|3259.64|3250.94|3259.75|3251.05|3259.05|3250.35|35
1642397510000|2022-01-17 05:31:50|3259.62|3250.92|3260.56|3251.86|3260.56|3251.86|3259.36|3250.66|36
1642397520000|2022-01-17 05:32:00|3260.43|3251.73|3260.47|3251.77|3260.71|3252.01|3259.95|3251.25|32
1642397530000|2022-01-17 05:32:10|3260.46|3251.76|3259.51|3250.81|3260.47|3251.77|3258.98|3250.28|33
1642397540000|2022-01-17 05:32:20|3259.63|3250.93|3259.49|3250.79|3259.79|3251.09|3259.05|3250.35|30
1642397550000|2022-01-17 05:32:30|3259.37|3250.67|3259.18|3250.48|3259.52|3250.82|3258.94|3250.24|31
1642397560000|2022-01-17 05:32:40|3259.03|3250.33|3259.93|3251.23|3260.07|3251.37|3259.03|3250.33|31
1642397570000|2022-01-17 05:32:50|3259.86|3251.16|3259.37|3250.67|3259.96|3251.26|3258.68|3249.98|36
1642397580000|2022-01-17 05:33:00|3259.38|3250.68|3259.5|3250.8|3259.5|3250.8|3258.75|3250.05|36
1642397590000|2022-01-17 05:33:10|3259.52|3250.82|3259.28|3250.58|3260.09|3251.39|3259.16|3250.46|37
1642397600000|2022-01-17 05:33:20|3259.47|3250.77|3258.71|3250.01|3259.73|3251.03|3258.5|3249.8|32
1642397610000|2022-01-17 05:33:30|3259.17|3250.47|3259.06|3250.36|3259.17|3250.47|3258.43|3249.73|32
1642397620000|2022-01-17 05:33:40|3259.03|3250.33|3258.16|3249.46|3259.08|3250.38|3257.77|3249.07|31
1642397630000|2022-01-17 05:33:50|3258.15|3249.45|3257.52|3248.82|3258.15|3249.45|3257.17|3248.47|37
1642397640000|2022-01-17 05:34:00|3257.5|3248.8|3257.01|3248.31|3257.57|3248.87|3256.58|3247.88|34
1642397650000|2022-01-17 05:34:10|3257.03|3248.33|3257.03|3248.33|3257.33|3248.63|3256.74|3248.04|32
1642397660000|2022-01-17 05:34:20|3257.35|3248.65|3257.12|3248.42|3257.42|3248.72|3256.96|3248.26|37
1642397670000|2022-01-17 05:34:30|3257.14|3248.44|3256.93|3248.23|3257.45|3248.75|3256.84|3248.14|32
1642397680000|2022-01-17 05:34:40|3256.94|3248.24|3256.94|3248.24|3256.98|3248.28|3256.73|3248.03|29
1642397690000|2022-01-17 05:34:50|3256.95|3248.25|3256.92|3248.22|3257.03|3248.33|3256.85|3248.15|27
1642397700000|2022-01-17 05:35:00|3256.94|3248.24|3257.17|3248.47|3257.27|3248.57|3256.78|3248.08|27
1642397710000|2022-01-17 05:35:10|3257.16|3248.46|3258.44|3249.74|3258.71|3250.01|3257.16|3248.46|20
1642397720000|2022-01-17 05:35:20|3258.62|3249.92|3258.99|3250.29|3258.99|3250.29|3257.95|3249.25|23
1642397730000|2022-01-17 05:35:30|3258.96|3250.26|3259.09|3250.39|3259.4|3250.7|3258.46|3249.76|21
1642397740000|2022-01-17 05:35:40|3258.96|3250.26|3259.28|3250.58|3259.38|3250.68|3258.96|3250.26|15
1642397750000|2022-01-17 05:35:50|3259.47|3250.77|3259.3|3250.6|3259.62|3250.92|3259.14|3250.44|31
1642397760000|2022-01-17 05:36:00|3259.15|3250.45|3260.51|3251.81|3260.51|3251.81|3259.15|3250.45|33
1642397770000|2022-01-17 05:36:10|3260.75|3252.05|3260.33|3251.63|3260.9|3252.2|3259.69|3250.99|34
1642397780000|2022-01-17 05:36:20|3261.07|3252.37|3259.27|3250.57|3261.07|3252.37|3259.13|3250.43|31
1642397790000|2022-01-17 05:36:30|3259.82|3251.12|3259.76|3251.06|3260.16|3251.46|3259.3|3250.6|36
1642397800000|2022-01-17 05:36:40|3260.3|3251.6|3260.19|3251.49|3261.24|3252.54|3259.96|3251.26|24
1642397810000|2022-01-17 05:36:50|3260.3|3251.6|3260.52|3251.82|3260.68|3251.98|3259.96|3251.26|22
1642397820000|2022-01-17 05:37:00|3260.42|3251.72|3260.63|3251.93|3260.8|3252.1|3259.39|3250.69|33
1642397830000|2022-01-17 05:37:10|3260.62|3251.92|3260.46|3251.76|3260.9|3252.2|3260.08|3251.38|34
1642397840000|2022-01-17 05:37:20|3260.68|3251.98|3260.46|3251.76|3261|3252.3|3260.18|3251.48|33
1642397850000|2022-01-17 05:37:30|3260.47|3251.77|3259.72|3251.02|3261.04|3252.34|3259.44|3250.74|27
1642397860000|2022-01-17 05:37:40|3260.2|3251.5|3260.17|3251.47|3260.33|3251.63|3259.6|3250.9|23
1642397870000|2022-01-17 05:37:50|3260.15|3251.45|3260.29|3251.59|3260.29|3251.59|3260.15|3251.45|7
1642397880000|2022-01-17 05:38:00|3260.22|3251.52|3260.15|3251.45|3260.22|3251.52|3260.15|3251.45|9
1642397890000|2022-01-17 05:38:10|3260.26|3251.56|3259.63|3250.93|3260.26|3251.56|3259.56|3250.86|23
1642397900000|2022-01-17 05:38:20|3259.64|3250.94|3258.46|3249.76|3259.64|3250.94|3258.45|3249.75|36
1642397910000|2022-01-17 05:38:30|3258.54|3249.84|3259.14|3250.44|3259.39|3250.69|3258.49|3249.79|32
1642397920000|2022-01-17 05:38:40|3259.09|3250.39|3258.48|3249.78|3259.28|3250.58|3258.48|3249.78|28
1642397930000|2022-01-17 05:38:50|3258.94|3250.24|3259.16|3250.46|3259.33|3250.63|3258.74|3250.04|33
1642397940000|2022-01-17 05:39:00|3259.11|3250.41|3260.02|3251.32|3260.02|3251.32|3258.8|3250.1|38
1642397950000|2022-01-17 05:39:10|3259.87|3251.17|3259.72|3251.02|3260.08|3251.38|3259.69|3250.99|32
1642397960000|2022-01-17 05:39:20|3259.88|3251.18|3260.32|3251.62|3260.84|3252.14|3259.37|3250.67|32
1642397970000|2022-01-17 05:39:30|3260.51|3251.81|3260.63|3251.93|3260.76|3252.06|3260.06|3251.36|33
1642397980000|2022-01-17 05:39:40|3260.51|3251.81|3260.84|3252.14|3261.08|3252.38|3259.76|3251.06|26
1642397990000|2022-01-17 05:39:50|3260.98|3252.28|3261.34|3252.64|3261.54|3252.84|3260.73|3252.03|32
1642398000000|2022-01-17 05:40:00|3261.56|3252.86|3261.32|3252.62|3261.63|3252.93|3260.74|3252.04|31
1642398010000|2022-01-17 05:40:10|3260.97|3252.27|3260.62|3251.92|3261.29|3252.59|3260.55|3251.85|33
1642398020000|2022-01-17 05:40:20|3260.61|3251.91|3260.08|3251.38|3260.81|3252.11|3260.08|3251.38|37
1642398030000|2022-01-17 05:40:30|3259.88|3251.18|3259.51|3250.81|3259.88|3251.18|3259.39|3250.69|31
1642398040000|2022-01-17 05:40:40|3259.56|3250.86|3259.62|3250.92|3259.89|3251.19|3259.56|3250.86|29
1642398050000|2022-01-17 05:40:50|3259.63|3250.93|3259.47|3250.77|3259.83|3251.13|3259.47|3250.77|33
1642398060000|2022-01-17 05:41:00|3259.5|3250.8|3259.64|3250.94|3259.68|3250.98|3259.25|3250.55|19
1642398070000|2022-01-17 05:41:10|3259.67|3250.97|3258.55|3249.85|3259.71|3251.01|3258.53|3249.83|16
1642398080000|2022-01-17 05:41:20|3259.07|3250.37|3258.82|3250.12|3259.1|3250.4|3258.14|3249.44|16
1642398090000|2022-01-17 05:41:30|3258.78|3250.08|3258.13|3249.43|3258.78|3250.08|3258.01|3249.31|23
1642398100000|2022-01-17 05:41:40|3258.52|3249.82|3258.58|3249.88|3259.01|3250.31|3257.83|3249.13|32
1642398110000|2022-01-17 05:41:50|3258.6|3249.9|3258.81|3250.11|3259.19|3250.49|3258.5|3249.8|26
1642398120000|2022-01-17 05:42:00|3259.12|3250.42|3258.73|3250.03|3259.12|3250.42|3258.57|3249.87|11
1642398130000|2022-01-17 05:42:10|3258.72|3250.02|3258.78|3250.08|3259.25|3250.55|3258.57|3249.87|27
1642398140000|2022-01-17 05:42:20|3258.86|3250.16|3258.28|3249.58|3259.14|3250.44|3257.7|3249|30
1642398150000|2022-01-17 05:42:30|3258.31|3249.61|3259.1|3250.4|3259.46|3250.76|3257.86|3249.16|32
1642398160000|2022-01-17 05:42:40|3259.12|3250.42|3258.72|3250.02|3259.27|3250.57|3258.54|3249.84|32
1642398170000|2022-01-17 05:42:50|3258.7|3250|3258.49|3249.79|3259.28|3250.58|3258.46|3249.76|23
1642398180000|2022-01-17 05:43:00|3258.63|3249.93|3258.63|3249.93|3259.25|3250.55|3258.63|3249.93|21
1642398190000|2022-01-17 05:43:10|3258.78|3250.08|3259.2|3250.5|3259.61|3250.91|3258.67|3249.97|25
1642398200000|2022-01-17 05:43:20|3259.31|3250.61|3259.44|3250.74|3259.78|3251.08|3259.1|3250.4|31
1642398210000|2022-01-17 05:43:30|3259.45|3250.75|3259.48|3250.78|3259.52|3250.82|3259.01|3250.31|27
1642398220000|2022-01-17 05:43:40|3259.14|3250.44|3259.04|3250.34|3259.56|3250.86|3259.03|3250.33|13
1642398230000|2022-01-17 05:43:50|3259.02|3250.32|3259.03|3250.33|3259.25|3250.55|3259.01|3250.31|14
1642398240000|2022-01-17 05:44:00|3259.02|3250.32|3258.58|3249.88|3259.54|3250.84|3258.37|3249.67|20
1642398250000|2022-01-17 05:44:10|3258.7|3250|3258.62|3249.92|3259.19|3250.49|3258.32|3249.62|16
1642398260000|2022-01-17 05:44:20|3258.49|3249.79|3258.22|3249.52|3258.92|3250.22|3258.19|3249.49|28
1642398270000|2022-01-17 05:44:30|3258.43|3249.73|3258.9|3250.2|3258.9|3250.2|3258.27|3249.57|18
1642398280000|2022-01-17 05:44:40|3258.22|3249.52|3259.07|3250.37|3259.69|3250.99|3258.06|3249.36|29
1642398290000|2022-01-17 05:44:50|3258.97|3250.27|3259.45|3250.75|3259.69|3250.99|3258.97|3250.27|34
1642398300000|2022-01-17 05:45:00|3259.41|3250.71|3259.34|3250.64|3259.55|3250.85|3259.15|3250.45|33
1642398310000|2022-01-17 05:45:10|3259.37|3250.67|3259.4|3250.7|3259.42|3250.72|3259.29|3250.59|24
1642398320000|2022-01-17 05:45:20|3259.42|3250.72|3259.27|3250.57|3259.43|3250.73|3259.15|3250.45|23
1642398330000|2022-01-17 05:45:30|3259.35|3250.65|3259.42|3250.72|3259.44|3250.74|3258.97|3250.27|20
1642398340000|2022-01-17 05:45:40|3259.38|3250.68|3259.39|3250.69|3259.4|3250.7|3259.36|3250.66|7
1642398350000|2022-01-17 05:45:50|3259.4|3250.7|3259.37|3250.67|3259.41|3250.71|3259.32|3250.62|23
1642398360000|2022-01-17 05:46:00|3259.39|3250.69|3259.26|3250.56|3259.43|3250.73|3258.73|3250.03|18
1642398370000|2022-01-17 05:46:10|3259.32|3250.62|3259.11|3250.41|3259.39|3250.69|3259.02|3250.32|19
1642398380000|2022-01-17 05:46:20|3259.35|3250.65|3259.19|3250.49|3259.35|3250.65|3258.53|3249.83|24
1642398390000|2022-01-17 05:46:30|3259.18|3250.48|3259.03|3250.33|3259.25|3250.55|3258.71|3250.01|29
1642398400000|2022-01-17 05:46:40|3258.97|3250.27|3258.21|3249.51|3259.24|3250.54|3257.86|3249.16|32
1642398410000|2022-01-17 05:46:50|3258.19|3249.49|3257.53|3248.83|3258.24|3249.54|3257.36|3248.66|26
1642398420000|2022-01-17 05:47:00|3257.6|3248.9|3257.53|3248.83|3257.62|3248.92|3256.98|3248.28|23
1642398430000|2022-01-17 05:47:10|3257.52|3248.82|3256.3|3247.6|3257.52|3248.82|3255.79|3247.09|29
1642398440000|2022-01-17 05:47:20|3256.29|3247.59|3255.64|3246.94|3256.29|3247.59|3255.4|3246.7|35
1642398450000|2022-01-17 05:47:30|3255.67|3246.97|3255.49|3246.79|3255.88|3247.18|3255.38|3246.68|35
1642398460000|2022-01-17 05:47:40|3255.5|3246.8|3255.03|3246.33|3255.53|3246.83|3255.03|3246.33|32
1642398470000|2022-01-17 05:47:50|3255.17|3246.47|3255.23|3246.53|3255.51|3246.81|3254.84|3246.14|34
1642398480000|2022-01-17 05:48:00|3255.36|3246.66|3255.22|3246.52|3255.96|3247.26|3255|3246.3|29
1642398490000|2022-01-17 05:48:10|3255.35|3246.65|3255.77|3247.07|3256.12|3247.42|3255.22|3246.52|23
1642398500000|2022-01-17 05:48:20|3255.74|3247.04|3255.25|3246.55|3255.74|3247.04|3255|3246.3|21
1642398510000|2022-01-17 05:48:30|3255.24|3246.54|3254.94|3246.24|3255.33|3246.63|3254.88|3246.18|24
1642398520000|2022-01-17 05:48:40|3254.93|3246.23|3255.23|3246.53|3255.23|3246.53|3254.93|3246.23|30
1642398530000|2022-01-17 05:48:50|3255.26|3246.56|3255.24|3246.54|3255.31|3246.61|3255.17|3246.47|23
1642398540000|2022-01-17 05:49:00|3255.23|3246.53|3255.02|3246.32|3255.23|3246.53|3255.02|3246.32|21
1642398550000|2022-01-17 05:49:10|3254.98|3246.28|3254.12|3245.42|3254.98|3246.28|3254.12|3245.42|29
1642398560000|2022-01-17 05:49:20|3254.08|3245.38|3254.74|3246.04|3254.74|3246.04|3253.92|3245.22|27
1642398570000|2022-01-17 05:49:30|3254.76|3246.06|3254.96|3246.26|3255.59|3246.89|3253.68|3244.98|32
1642398580000|2022-01-17 05:49:40|3254.95|3246.25|3254.78|3246.08|3255.74|3247.04|3254.54|3245.84|34
1642398590000|2022-01-17 05:49:50|3254.8|3246.1|3254.75|3246.05|3254.96|3246.26|3254.65|3245.95|19
1642398600000|2022-01-17 05:50:00|3254.8|3246.1|3254.22|3245.52|3254.92|3246.22|3254.22|3245.52|14
1642398610000|2022-01-17 05:50:10|3254|3245.3|3253.52|3244.82|3254|3245.3|3252.99|3244.29|29
1642398620000|2022-01-17 05:50:20|3253.71|3245.01|3253.06|3244.36|3253.71|3245.01|3252.43|3243.73|36
1642398630000|2022-01-17 05:50:30|3252.63|3243.93|3253.38|3244.68|3253.38|3244.68|3252.25|3243.55|34
1642398640000|2022-01-17 05:50:40|3253.2|3244.5|3254.22|3245.52|3254.38|3245.68|3253.2|3244.5|38
1642398650000|2022-01-17 05:50:50|3254.2|3245.5|3255.29|3246.59|3255.98|3247.28|3253.84|3245.14|37
1642398660000|2022-01-17 05:51:00|3255.25|3246.55|3255.84|3247.14|3256.01|3247.31|3255.19|3246.49|36
1642398670000|2022-01-17 05:51:10|3255.82|3247.12|3256.1|3247.4|3256.36|3247.66|3255.63|3246.93|34
1642398680000|2022-01-17 05:51:20|3256.21|3247.51|3255.16|3246.46|3256.21|3247.51|3254.97|3246.27|33
1642398690000|2022-01-17 05:51:30|3255.28|3246.58|3254.94|3246.24|3255.36|3246.66|3254.93|3246.23|33
1642398700000|2022-01-17 05:51:40|3254.92|3246.22|3255.03|3246.33|3255.32|3246.62|3254.89|3246.19|27
1642398710000|2022-01-17 05:51:50|3255.04|3246.34|3255.36|3246.66|3255.54|3246.84|3255.04|3246.34|28
1642398720000|2022-01-17 05:52:00|3255.5|3246.8|3255.43|3246.73|3255.7|3247|3255.18|3246.48|23
1642398730000|2022-01-17 05:52:10|3255.41|3246.71|3255.85|3247.15|3256.03|3247.33|3255.41|3246.71|14
1642398740000|2022-01-17 05:52:20|3255.79|3247.09|3256.31|3247.61|3256.92|3248.22|3255.71|3247.01|29
1642398750000|2022-01-17 05:52:30|3256.33|3247.63|3257.92|3249.22|3257.92|3249.22|3256.33|3247.63|24
1642398760000|2022-01-17 05:52:40|3258.14|3249.44|3256.35|3247.65|3258.14|3249.44|3256.26|3247.56|29
1642398770000|2022-01-17 05:52:50|3256.94|3248.24|3257.69|3248.99|3257.7|3249|3256.06|3247.36|32
1642398780000|2022-01-17 05:53:00|3257.68|3248.98|3256.78|3248.08|3257.72|3249.02|3256.26|3247.56|29
1642398790000|2022-01-17 05:53:10|3257.64|3248.94|3256.86|3248.16|3257.71|3249.01|3256.81|3248.11|16
1642398800000|2022-01-17 05:53:20|3257.72|3249.02|3256.34|3247.64|3257.95|3249.25|3256.34|3247.64|22
1642398810000|2022-01-17 05:53:30|3256.5|3247.8|3256.26|3247.56|3256.54|3247.84|3256.26|3247.56|9
1642398820000|2022-01-17 05:53:40|3256.41|3247.71|3257.22|3248.52|3257.39|3248.69|3256.39|3247.69|21
1642398830000|2022-01-17 05:53:50|3257.14|3248.44|3256.57|3247.87|3257.14|3248.44|3256.17|3247.47|25
1642398840000|2022-01-17 05:54:00|3256.66|3247.96|3256.7|3248|3257.27|3248.57|3256.15|3247.45|30
1642398850000|2022-01-17 05:54:10|3256.72|3248.02|3257.7|3249|3257.7|3249|3255.95|3247.25|25
1642398860000|2022-01-17 05:54:20|3257.45|3248.75|3258.31|3249.61|3258.37|3249.67|3257.22|3248.52|19
1642398870000|2022-01-17 05:54:30|3258.15|3249.45|3258.14|3249.44|3259.53|3250.83|3257.98|3249.28|32
1642398880000|2022-01-17 05:54:40|3258.46|3249.76|3260.28|3251.58|3260.37|3251.67|3258.25|3249.55|30
1642398890000|2022-01-17 05:54:50|3260.27|3251.57|3259.43|3250.73|3260.78|3252.08|3259.26|3250.56|34
1642398900000|2022-01-17 05:55:00|3259.33|3250.63|3259.38|3250.68|3261.14|3252.44|3259.21|3250.51|29
1642398910000|2022-01-17 05:55:10|3260.25|3251.55|3260.71|3252.01|3261.43|3252.73|3259.55|3250.85|29
1642398920000|2022-01-17 05:55:20|3260|3251.3|3261.52|3252.82|3261.88|3253.18|3259.84|3251.14|25
1642398930000|2022-01-17 05:55:30|3261.66|3252.96|3261.64|3252.94|3261.75|3253.05|3261.5|3252.8|16
1642398940000|2022-01-17 05:55:40|3261.67|3252.97|3261.38|3252.68|3261.82|3253.12|3261.38|3252.68|23
1642398950000|2022-01-17 05:55:50|3261.5|3252.8|3261.3|3252.6|3261.72|3253.02|3261.3|3252.6|30
1642398960000|2022-01-17 05:56:00|3261.29|3252.59|3261.62|3252.92|3261.74|3253.04|3261.13|3252.43|27
1642398970000|2022-01-17 05:56:10|3261.67|3252.97|3263.28|3254.58|3263.91|3255.21|3261.67|3252.97|28
1642398980000|2022-01-17 05:56:20|3263.36|3254.66|3264.8|3256.1|3266.03|3257.33|3262.98|3254.28|24
1642398990000|2022-01-17 05:56:30|3266.03|3257.33|3266.32|3257.62|3266.32|3257.62|3265.09|3256.39|30
1642399000000|2022-01-17 05:56:40|3266.88|3258.18|3267.82|3259.12|3267.99|3259.29|3265.71|3257.01|34
1642399010000|2022-01-17 05:56:50|3267.95|3259.25|3270.8|3262.1|3270.88|3262.18|3267.95|3259.25|36
1642399020000|2022-01-17 05:57:00|3270.78|3262.08|3269.04|3260.34|3271.11|3262.41|3269.04|3260.34|35
1642399030000|2022-01-17 05:57:10|3269.16|3260.46|3268.33|3259.63|3269.16|3260.46|3267.83|3259.13|37
1642399040000|2022-01-17 05:57:20|3268.55|3259.85|3269.92|3261.22|3270.36|3261.66|3267.98|3259.28|38
1642399050000|2022-01-17 05:57:30|3270.04|3261.34|3269.67|3260.97|3270.22|3261.52|3269.39|3260.69|37
1642399060000|2022-01-17 05:57:40|3269.74|3261.04|3269.98|3261.28|3270.11|3261.41|3269.5|3260.8|28
1642399070000|2022-01-17 05:57:50|3270.07|3261.37|3271.03|3262.33|3271.03|3262.33|3269.67|3260.97|35
1642399080000|2022-01-17 05:58:00|3271.02|3262.32|3270.78|3262.08|3271.15|3262.45|3270.64|3261.94|34
1642399090000|2022-01-17 05:58:10|3270.85|3262.15|3271.4|3262.7|3271.42|3262.72|3270.23|3261.53|32
1642399100000|2022-01-17 05:58:20|3271.36|3262.66|3272|3263.3|3272.03|3263.33|3271.3|3262.6|28
1642399110000|2022-01-17 05:58:30|3272.02|3263.32|3271.75|3263.05|3272.02|3263.32|3271.33|3262.63|32
1642399120000|2022-01-17 05:58:40|3271.83|3263.13|3272.07|3263.37|3272.08|3263.38|3271.49|3262.79|33
1642399130000|2022-01-17 05:58:50|3272.01|3263.31|3272.1|3263.4|3272.12|3263.42|3271.8|3263.1|23
1642399140000|2022-01-17 05:59:00|3272.11|3263.41|3272.01|3263.31|3272.12|3263.42|3271.99|3263.29|16
1642399150000|2022-01-17 05:59:10|3272.15|3263.45|3272.57|3263.87|3272.61|3263.91|3272.15|3263.45|16
1642399160000|2022-01-17 05:59:20|3272.7|3264|3272.82|3264.12|3272.88|3264.18|3272.02|3263.32|30
1642399170000|2022-01-17 05:59:30|3272.8|3264.1|3271.98|3263.28|3272.83|3264.13|3271.98|3263.28|25
1642399180000|2022-01-17 05:59:40|3272.08|3263.38|3272.53|3263.83|3273.03|3264.33|3272.08|3263.38|25
1642399190000|2022-01-17 05:59:50|3272.51|3263.81|3271.39|3262.69|3272.57|3263.87|3271.21|3262.51|32
1642399200000|2022-01-17 06:00:00|3271.8|3263.1|3272.51|3263.81|3272.72|3264.02|3271.66|3262.96|34
1642399210000|2022-01-17 06:00:10|3272.47|3263.77|3273.5|3264.8|3273.78|3265.08|3272.47|3263.77|37
1642399220000|2022-01-17 06:00:20|3273.36|3264.66|3273.64|3264.94|3274.54|3265.84|3273.36|3264.66|35
1642399230000|2022-01-17 06:00:30|3274.1|3265.4|3272.86|3264.16|3274.14|3265.44|3272.62|3263.92|35
1642399240000|2022-01-17 06:00:40|3272.9|3264.2|3272.62|3263.92|3272.9|3264.2|3272.06|3263.36|31
1642399250000|2022-01-17 06:00:50|3272.69|3263.99|3272.39|3263.69|3272.84|3264.14|3272.16|3263.46|33
1642399260000|2022-01-17 06:01:00|3272.37|3263.67|3271.32|3262.62|3272.55|3263.85|3271.1|3262.4|23
1642399270000|2022-01-17 06:01:10|3271.4|3262.7|3271.18|3262.48|3271.71|3263.01|3271.18|3262.48|32
1642399280000|2022-01-17 06:01:20|3271.27|3262.57|3270.58|3261.88|3271.36|3262.66|3270.58|3261.88|35
1642399290000|2022-01-17 06:01:30|3270.83|3262.13|3269.72|3261.02|3270.83|3262.13|3269.72|3261.02|25
1642399300000|2022-01-17 06:01:40|3269.45|3260.75|3269.86|3261.16|3270.16|3261.46|3268.84|3260.14|35
1642399310000|2022-01-17 06:01:50|3269.61|3260.91|3269.12|3260.42|3269.84|3261.14|3269.12|3260.42|34
1642399320000|2022-01-17 06:02:00|3269.11|3260.41|3270.04|3261.34|3270.08|3261.38|3268.96|3260.26|36
1642399330000|2022-01-17 06:02:10|3270.27|3261.57|3270.8|3262.1|3270.87|3262.17|3270.13|3261.43|29
1642399340000|2022-01-17 06:02:20|3270.98|3262.28|3271.37|3262.67|3271.99|3263.29|3270.66|3261.96|34
1642399350000|2022-01-17 06:02:30|3271.73|3263.03|3271.25|3262.55|3271.97|3263.27|3270.93|3262.23|31
1642399360000|2022-01-17 06:02:40|3271.23|3262.53|3270.82|3262.12|3271.69|3262.99|3270.82|3262.12|38
1642399370000|2022-01-17 06:02:50|3271.23|3262.53|3271.08|3262.38|3271.57|3262.87|3270.61|3261.91|35
1642399380000|2022-01-17 06:03:00|3270.91|3262.21|3271.2|3262.5|3271.74|3263.04|3270.39|3261.69|34
1642399390000|2022-01-17 06:03:10|3271.11|3262.41|3271.41|3262.71|3271.87|3263.17|3270.85|3262.15|37
1642399400000|2022-01-17 06:03:20|3271.92|3263.22|3271.93|3263.23|3272.61|3263.91|3271.12|3262.42|32
1642399410000|2022-01-17 06:03:30|3271.92|3263.22|3272.24|3263.54|3272.3|3263.6|3271.52|3262.82|22
1642399420000|2022-01-17 06:03:40|3272.04|3263.34|3271.45|3262.75|3272.11|3263.41|3271.14|3262.44|24
1642399430000|2022-01-17 06:03:50|3271.9|3263.2|3271.33|3262.63|3271.9|3263.2|3271.2|3262.5|32
1642399440000|2022-01-17 06:04:00|3271.27|3262.57|3271.35|3262.65|3271.74|3263.04|3271.27|3262.57|35
1642399450000|2022-01-17 06:04:10|3271.28|3262.58|3271.3|3262.6|3271.46|3262.76|3271.28|3262.58|13
1642399460000|2022-01-17 06:04:20|3271.22|3262.52|3271.26|3262.56|3271.44|3262.74|3271.16|3262.46|21
1642399470000|2022-01-17 06:04:30|3271.36|3262.66|3272.38|3263.68|3272.38|3263.68|3271.16|3262.46|15
1642399480000|2022-01-17 06:04:40|3272.5|3263.8|3272.49|3263.79|3272.74|3264.04|3272.45|3263.75|27
1642399490000|2022-01-17 06:04:50|3272.5|3263.8|3272.85|3264.15|3273.02|3264.32|3272.14|3263.44|24
1642399500000|2022-01-17 06:05:00|3273.03|3264.33|3275.09|3266.39|3275.7|3267|3273.03|3264.33|36
1642399510000|2022-01-17 06:05:10|3274.17|3265.47|3275.77|3267.07|3275.86|3267.16|3274.17|3265.47|35
1642399520000|2022-01-17 06:05:20|3275.65|3266.95|3275.24|3266.54|3275.86|3267.16|3274.03|3265.33|34
1642399530000|2022-01-17 06:05:30|3275.22|3266.52|3275.01|3266.31|3275.75|3267.05|3275|3266.3|25
1642399540000|2022-01-17 06:05:40|3275.03|3266.33|3276.04|3267.34|3276.04|3267.34|3275.03|3266.33|31
1642399550000|2022-01-17 06:05:50|3275.75|3267.05|3276.72|3268.02|3277.02|3268.32|3275.75|3267.05|33
1642399560000|2022-01-17 06:06:00|3276.75|3268.05|3276.62|3267.92|3277.06|3268.36|3276.54|3267.84|29
1642399570000|2022-01-17 06:06:10|3276.59|3267.89|3277.18|3268.48|3277.18|3268.48|3276.43|3267.73|27
1642399580000|2022-01-17 06:06:20|3277.06|3268.36|3281.24|3272.54|3281.67|3272.97|3276.83|3268.13|35
1642399590000|2022-01-17 06:06:30|3281.36|3272.66|3281.02|3272.32|3281.56|3272.86|3280.9|3272.2|34
1642399600000|2022-01-17 06:06:40|3281.03|3272.33|3280.94|3272.24|3281.19|3272.49|3280.77|3272.07|28
1642399610000|2022-01-17 06:06:50|3281.01|3272.31|3281.06|3272.36|3281.26|3272.56|3280.48|3271.78|30
1642399620000|2022-01-17 06:07:00|3280.89|3272.19|3281.52|3272.82|3281.65|3272.95|3280.89|3272.19|35
1642399630000|2022-01-17 06:07:10|3281.48|3272.78|3281.64|3272.94|3281.83|3273.13|3281.47|3272.77|31
1642399640000|2022-01-17 06:07:20|3281.82|3273.12|3281.73|3273.03|3281.87|3273.17|3280.63|3271.93|33
1642399650000|2022-01-17 06:07:30|3281.61|3272.91|3281.88|3273.18|3282.08|3273.38|3281.46|3272.76|21
1642399660000|2022-01-17 06:07:40|3281.74|3273.04|3282.32|3273.62|3282.93|3274.23|3281.53|3272.83|37
1642399670000|2022-01-17 06:07:50|3281.9|3273.2|3282.72|3274.02|3283.67|3274.97|3281.9|3273.2|36
1642399680000|2022-01-17 06:08:00|3283.81|3275.11|3282.67|3273.97|3283.81|3275.11|3282.47|3273.77|31
1642399690000|2022-01-17 06:08:10|3282.68|3273.98|3282.12|3273.42|3282.68|3273.98|3281.97|3273.27|30
1642399700000|2022-01-17 06:08:20|3282.16|3273.46|3281.95|3273.25|3282.24|3273.54|3281.74|3273.04|31
1642399710000|2022-01-17 06:08:30|3281.87|3273.17|3281.88|3273.18|3282.19|3273.49|3281.69|3272.99|30
1642399720000|2022-01-17 06:08:40|3281.97|3273.27|3281.13|3272.43|3281.97|3273.27|3281.13|3272.43|31
1642399730000|2022-01-17 06:08:50|3281.14|3272.44|3280.61|3271.91|3281.31|3272.61|3280.61|3271.91|29
1642399740000|2022-01-17 06:09:00|3280.84|3272.14|3280.91|3272.21|3281.11|3272.41|3280.54|3271.84|24
1642399750000|2022-01-17 06:09:10|3281.38|3272.68|3281.14|3272.44|3281.38|3272.68|3280.74|3272.04|24
1642399760000|2022-01-17 06:09:20|3281.09|3272.39|3281.31|3272.61|3281.49|3272.79|3281.07|3272.37|23
1642399770000|2022-01-17 06:09:30|3281.22|3272.52|3280.21|3271.51|3281.54|3272.84|3280.16|3271.46|30
1642399780000|2022-01-17 06:09:40|3280.18|3271.48|3279.35|3270.65|3280.2|3271.5|3278.95|3270.25|35
1642399790000|2022-01-17 06:09:50|3279.3|3270.6|3279.19|3270.49|3279.55|3270.85|3278.94|3270.24|34
1642399800000|2022-01-17 06:10:00|3279.17|3270.47|3279.27|3270.57|3279.27|3270.57|3279.05|3270.35|33
1642399810000|2022-01-17 06:10:10|3279.26|3270.56|3278.09|3269.39|3279.26|3270.56|3277.81|3269.11|31
1642399820000|2022-01-17 06:10:20|3277.83|3269.13|3277.27|3268.57|3277.9|3269.2|3277.25|3268.55|28
1642399830000|2022-01-17 06:10:30|3277.21|3268.51|3276.84|3268.14|3277.31|3268.61|3276.68|3267.98|36
1642399840000|2022-01-17 06:10:40|3276.78|3268.08|3277.28|3268.58|3277.48|3268.78|3276.75|3268.05|37
1642399850000|2022-01-17 06:10:50|3277.25|3268.55|3277|3268.3|3277.46|3268.76|3277|3268.3|27
1642399860000|2022-01-17 06:11:00|3276.96|3268.26|3275.83|3267.13|3277.16|3268.46|3275.83|3267.13|34
1642399870000|2022-01-17 06:11:10|3275.89|3267.19|3275.51|3266.81|3275.92|3267.22|3275.5|3266.8|27
1642399880000|2022-01-17 06:11:20|3275.49|3266.79|3275.33|3266.63|3275.73|3267.03|3275.21|3266.51|32
1642399890000|2022-01-17 06:11:30|3275.35|3266.65|3276.02|3267.32|3276.27|3267.57|3275.35|3266.65|37
1642399900000|2022-01-17 06:11:40|3276.01|3267.31|3276.58|3267.88|3276.8|3268.1|3276.01|3267.31|36
1642399910000|2022-01-17 06:11:50|3276.75|3268.05|3276.52|3267.82|3276.79|3268.09|3276.37|3267.67|30
1642399920000|2022-01-17 06:12:00|3276.55|3267.85|3276.11|3267.41|3276.57|3267.87|3276.11|3267.41|28
1642399930000|2022-01-17 06:12:10|3275.95|3267.25|3275.53|3266.83|3276.08|3267.38|3275.37|3266.67|36
1642399940000|2022-01-17 06:12:20|3275.42|3266.72|3275.48|3266.78|3275.48|3266.78|3275.24|3266.54|22
1642399950000|2022-01-17 06:12:30|3275.36|3266.66|3276.01|3267.31|3276.01|3267.31|3275.14|3266.44|28
1642399960000|2022-01-17 06:12:40|3276.06|3267.36|3276.22|3267.52|3276.43|3267.73|3275.99|3267.29|34
1642399970000|2022-01-17 06:12:50|3276.26|3267.56|3276.52|3267.82|3276.7|3268|3276.26|3267.56|34
1642399980000|2022-01-17 06:13:00|3276.42|3267.72|3275.88|3267.18|3276.71|3268.01|3275.86|3267.16|37
1642399990000|2022-01-17 06:13:10|3276.01|3267.31|3277.19|3268.49|3277.19|3268.49|3276.01|3267.31|35
1642400000000|2022-01-17 06:13:20|3277.67|3268.97|3276.69|3267.99|3277.67|3268.97|3276.69|3267.99|26
1642400010000|2022-01-17 06:13:30|3276.74|3268.04|3276.91|3268.21|3276.92|3268.22|3276.68|3267.98|33
1642400020000|2022-01-17 06:13:40|3276.9|3268.2|3276.85|3268.15|3277.04|3268.34|3276.81|3268.11|26
1642400030000|2022-01-17 06:13:50|3276.82|3268.12|3276.4|3267.7|3276.82|3268.12|3276.37|3267.67|28
1642400040000|2022-01-17 06:14:00|3276.43|3267.73|3276.2|3267.5|3276.45|3267.75|3276.14|3267.44|21
1642400050000|2022-01-17 06:14:10|3276.22|3267.52|3275.68|3266.98|3276.22|3267.52|3275.5|3266.8|30
1642400060000|2022-01-17 06:14:20|3275.78|3267.08|3276.38|3267.68|3276.48|3267.78|3275.67|3266.97|33
1642400070000|2022-01-17 06:14:30|3276.45|3267.75|3277.99|3269.29|3278.37|3269.67|3276.44|3267.74|36
1642400080000|2022-01-17 06:14:40|3278.01|3269.31|3277.7|3269|3278.12|3269.42|3277.63|3268.93|27
1642400090000|2022-01-17 06:14:50|3277.96|3269.26|3278.01|3269.31|3278.45|3269.75|3277.7|3269|32
1642400100000|2022-01-17 06:15:00|3278.06|3269.36|3278.1|3269.4|3278.73|3270.03|3277.81|3269.11|31
1642400110000|2022-01-17 06:15:10|3278.57|3269.87|3277.93|3269.23|3278.57|3269.87|3277.92|3269.22|18
1642400120000|2022-01-17 06:15:20|3277.67|3268.97|3278.8|3270.1|3279.17|3270.47|3277.54|3268.84|32
1642400130000|2022-01-17 06:15:30|3278.98|3270.28|3278.99|3270.29|3279.32|3270.62|3278.98|3270.28|21
1642400140000|2022-01-17 06:15:40|3278.98|3270.28|3279.01|3270.31|3279.01|3270.31|3278.93|3270.23|6
1642400150000|2022-01-17 06:15:50|3278.99|3270.29|3279.17|3270.47|3279.19|3270.49|3278.83|3270.13|24
1642400160000|2022-01-17 06:16:00|3279.01|3270.31|3279.21|3270.51|3279.41|3270.71|3278.93|3270.23|30
1642400170000|2022-01-17 06:16:10|3279.17|3270.47|3278.36|3269.66|3279.17|3270.47|3278.05|3269.35|32
1642400180000|2022-01-17 06:16:20|3278.21|3269.51|3277.56|3268.86|3278.28|3269.58|3277.36|3268.66|32
1642400190000|2022-01-17 06:16:30|3277.42|3268.72|3278.01|3269.31|3278.13|3269.43|3277.42|3268.72|35
1642400200000|2022-01-17 06:16:40|3277.96|3269.26|3278.09|3269.39|3278.34|3269.64|3277.84|3269.14|32
1642400210000|2022-01-17 06:16:50|3278.1|3269.4|3278.1|3269.4|3278.32|3269.62|3278.03|3269.33|29
1642400220000|2022-01-17 06:17:00|3278.05|3269.35|3277.95|3269.25|3278.34|3269.64|3277.94|3269.24|29
1642400230000|2022-01-17 06:17:10|3277.94|3269.24|3277.61|3268.91|3278.57|3269.87|3277.61|3268.91|38
1642400240000|2022-01-17 06:17:20|3277.54|3268.84|3276.91|3268.21|3277.66|3268.96|3276.82|3268.12|33
1642400250000|2022-01-17 06:17:30|3277.52|3268.82|3277.19|3268.49|3277.52|3268.82|3276.57|3267.87|31
1642400260000|2022-01-17 06:17:40|3276.93|3268.23|3276.04|3267.34|3276.93|3268.23|3276.04|3267.34|25
1642400270000|2022-01-17 06:17:50|3275.95|3267.25|3275.69|3266.99|3276|3267.3|3275.43|3266.73|31
1642400280000|2022-01-17 06:18:00|3275.63|3266.93|3275.02|3266.32|3275.65|3266.95|3274.89|3266.19|34
1642400290000|2022-01-17 06:18:10|3274.96|3266.26|3275.08|3266.38|3275.12|3266.42|3274.91|3266.21|21
1642400300000|2022-01-17 06:18:20|3275.16|3266.46|3275.27|3266.57|3275.27|3266.57|3275.05|3266.35|27
1642400310000|2022-01-17 06:18:30|3275.29|3266.59|3275.19|3266.49|3275.32|3266.62|3275.13|3266.43|24
1642400320000|2022-01-17 06:18:40|3275.2|3266.5|3274.85|3266.15|3275.2|3266.5|3274.85|3266.15|21
1642400330000|2022-01-17 06:18:50|3274.91|3266.21|3275.14|3266.44|3275.18|3266.48|3274.82|3266.12|28
1642400340000|2022-01-17 06:19:00|3275.1|3266.4|3275.46|3266.76|3275.52|3266.82|3274.97|3266.27|27
1642400350000|2022-01-17 06:19:10|3275.37|3266.67|3275.24|3266.54|3275.42|3266.72|3275.1|3266.4|33
1642400360000|2022-01-17 06:19:20|3275.23|3266.53|3275.03|3266.33|3275.31|3266.61|3275.03|3266.33|26
1642400370000|2022-01-17 06:19:30|3275|3266.3|3275.06|3266.36|3275.25|3266.55|3275|3266.3|12
1642400380000|2022-01-17 06:19:40|3275.05|3266.35|3275.03|3266.33|3275.23|3266.53|3274.99|3266.29|26
1642400390000|2022-01-17 06:19:50|3275|3266.3|3275.39|3266.69|3275.82|3267.12|3274.91|3266.21|25
1642400400000|2022-01-17 06:20:00|3275.42|3266.72|3275.42|3266.72|3275.64|3266.94|3275.26|3266.56|31
1642400410000|2022-01-17 06:20:10|3276.06|3267.36|3276.17|3267.47|3276.7|3268|3276.01|3267.31|32
1642400420000|2022-01-17 06:20:20|3276.15|3267.45|3276.63|3267.93|3276.93|3268.23|3276.09|3267.39|31
1642400430000|2022-01-17 06:20:30|3277.15|3268.45|3279.41|3270.71|3279.53|3270.83|3276.6|3267.9|35
1642400440000|2022-01-17 06:20:40|3279.42|3270.72|3279.1|3270.4|3279.86|3271.16|3278.99|3270.29|39
1642400450000|2022-01-17 06:20:50|3279.12|3270.42|3279.62|3270.92|3279.65|3270.95|3279.04|3270.34|32
1642400460000|2022-01-17 06:21:00|3279.63|3270.93|3280.14|3271.44|3280.17|3271.47|3279.63|3270.93|33
1642400470000|2022-01-17 06:21:10|3280.13|3271.43|3280.83|3272.13|3281.28|3272.58|3280.06|3271.36|38
1642400480000|2022-01-17 06:21:20|3280.88|3272.18|3280.4|3271.7|3281.04|3272.34|3280.4|3271.7|36
1642400490000|2022-01-17 06:21:30|3280.39|3271.69|3280.79|3272.09|3280.9|3272.2|3280.39|3271.69|29
1642400500000|2022-01-17 06:21:40|3280.78|3272.08|3282.39|3273.69|3282.41|3273.71|3280.78|3272.08|38
1642400510000|2022-01-17 06:21:50|3282.35|3273.65|3284.34|3275.64|3285.13|3276.43|3282.35|3273.65|40
1642400520000|2022-01-17 06:22:00|3284.27|3275.57|3284.53|3275.83|3284.85|3276.15|3284.03|3275.33|37
1642400530000|2022-01-17 06:22:10|3284.51|3275.81|3284.93|3276.23|3285.05|3276.35|3284.14|3275.44|36
1642400540000|2022-01-17 06:22:20|3285.01|3276.31|3285.68|3276.98|3285.99|3277.29|3284.86|3276.16|35
1642400550000|2022-01-17 06:22:30|3285.79|3277.09|3285.96|3277.26|3286.18|3277.48|3285.74|3277.04|29
1642400560000|2022-01-17 06:22:40|3286.15|3277.45|3288.05|3279.35|3288.06|3279.36|3285.87|3277.17|31
1642400570000|2022-01-17 06:22:50|3288.03|3279.33|3287.85|3279.15|3288.3|3279.6|3287.47|3278.77|33
1642400580000|2022-01-17 06:23:00|3288.05|3279.35|3287.63|3278.93|3288.31|3279.61|3287.35|3278.65|30
1642400590000|2022-01-17 06:23:10|3287.59|3278.89|3287.83|3279.13|3287.99|3279.29|3287.55|3278.85|24
1642400600000|2022-01-17 06:23:20|3287.87|3279.17|3287.91|3279.21|3288.12|3279.42|3287.58|3278.88|29
1642400610000|2022-01-17 06:23:30|3287.78|3279.08|3288.12|3279.42|3288.21|3279.51|3287.78|3279.08|24
1642400620000|2022-01-17 06:23:40|3288.09|3279.39|3287.69|3278.99|3288.1|3279.4|3287.37|3278.67|23
1642400630000|2022-01-17 06:23:50|3287.76|3279.06|3287.72|3279.02|3288.1|3279.4|3287.48|3278.78|30
1642400640000|2022-01-17 06:24:00|3287.47|3278.77|3286.84|3278.14|3287.78|3279.08|3286.82|3278.12|24
1642400650000|2022-01-17 06:24:10|3286.72|3278.02|3286.87|3278.17|3287.09|3278.39|3286.24|3277.54|35
1642400660000|2022-01-17 06:24:20|3287.14|3278.44|3287.54|3278.84|3287.57|3278.87|3286.84|3278.14|32
1642400670000|2022-01-17 06:24:30|3287.28|3278.58|3287.35|3278.65|3287.57|3278.87|3287.08|3278.38|24
1642400680000|2022-01-17 06:24:40|3287.27|3278.57|3287.42|3278.72|3287.52|3278.82|3287.04|3278.34|34
1642400690000|2022-01-17 06:24:50|3287.47|3278.77|3287.56|3278.86|3287.59|3278.89|3286.84|3278.14|21
1642400700000|2022-01-17 06:25:00|3287.46|3278.76|3287.95|3279.25|3288.4|3279.7|3287.09|3278.39|13
1642400710000|2022-01-17 06:25:10|3288.05|3279.35|3288.21|3279.51|3288.38|3279.68|3287.63|3278.93|31
1642400720000|2022-01-17 06:25:20|3288.23|3279.53|3288.43|3279.73|3288.48|3279.78|3287.91|3279.21|26
1642400730000|2022-01-17 06:25:30|3288.27|3279.57|3288.34|3279.64|3288.65|3279.95|3288.16|3279.46|27
1642400740000|2022-01-17 06:25:40|3288.36|3279.66|3288.23|3279.53|3288.44|3279.74|3287.97|3279.27|22
1642400750000|2022-01-17 06:25:50|3287.97|3279.27|3287.9|3279.2|3288.25|3279.55|3287.51|3278.81|27
1642400760000|2022-01-17 06:26:00|3287.89|3279.19|3287.86|3279.16|3288.4|3279.7|3287.74|3279.04|11
1642400770000|2022-01-17 06:26:10|3287.7|3279|3287.6|3278.9|3287.93|3279.23|3287.03|3278.33|23
1642400780000|2022-01-17 06:26:20|3287.52|3278.82|3287.12|3278.42|3287.88|3279.18|3286.92|3278.22|31
1642400790000|2022-01-17 06:26:30|3287.2|3278.5|3287.45|3278.75|3287.49|3278.79|3287.2|3278.5|27
1642400800000|2022-01-17 06:26:40|3287.42|3278.72|3287.73|3279.03|3287.73|3279.03|3287.41|3278.71|17
1642400810000|2022-01-17 06:26:50|3287.63|3278.93|3287.35|3278.65|3287.63|3278.93|3287.34|3278.64|18
1642400820000|2022-01-17 06:27:00|3287.44|3278.74|3287.93|3279.23|3287.95|3279.25|3286.87|3278.17|28
1642400830000|2022-01-17 06:27:10|3287.92|3279.22|3287.34|3278.64|3288.37|3279.67|3287.11|3278.41|29
1642400840000|2022-01-17 06:27:20|3287.35|3278.65|3287.23|3278.53|3287.4|3278.7|3286.97|3278.27|27
1642400850000|2022-01-17 06:27:30|3287.24|3278.54|3286.46|3277.76|3287.27|3278.57|3286.46|3277.76|29
1642400860000|2022-01-17 06:27:40|3286.4|3277.7|3286.28|3277.58|3286.46|3277.76|3286.07|3277.37|34
1642400870000|2022-01-17 06:27:50|3286.29|3277.59|3285.38|3276.68|3286.3|3277.6|3285.38|3276.68|32
1642400880000|2022-01-17 06:28:00|3285.36|3276.66|3285.2|3276.5|3285.51|3276.81|3284.23|3275.53|35
1642400890000|2022-01-17 06:28:10|3285.08|3276.38|3285.5|3276.8|3285.5|3276.8|3285.07|3276.37|24
1642400900000|2022-01-17 06:28:20|3285.51|3276.81|3285.27|3276.57|3285.52|3276.82|3285.27|3276.57|23
1642400910000|2022-01-17 06:28:30|3285.33|3276.63|3285.08|3276.38|3285.36|3276.66|3285.07|3276.37|23
1642400920000|2022-01-17 06:28:40|3285.06|3276.36|3284.65|3275.95|3285.06|3276.36|3284.63|3275.93|24
1642400930000|2022-01-17 06:28:50|3284.62|3275.92|3285.36|3276.66|3285.36|3276.66|3284.42|3275.72|15
1642400940000|2022-01-17 06:29:00|3285.35|3276.65|3285.84|3277.14|3286.12|3277.42|3285.33|3276.63|31
1642400950000|2022-01-17 06:29:10|3285.83|3277.13|3285.9|3277.2|3286.24|3277.54|3285.83|3277.13|24
1642400960000|2022-01-17 06:29:20|3285.93|3277.23|3285.9|3277.2|3287.17|3278.47|3285.76|3277.06|33
1642400970000|2022-01-17 06:29:30|3285.97|3277.27|3286.25|3277.55|3286.46|3277.76|3285.9|3277.2|21
1642400980000|2022-01-17 06:29:40|3286.37|3277.67|3286.3|3277.6|3286.78|3278.08|3286.08|3277.38|23
1642400990000|2022-01-17 06:29:50|3286.25|3277.55|3287.37|3278.67|3287.41|3278.71|3286.25|3277.55|33
1642401000000|2022-01-17 06:30:00|3287.38|3278.68|3287.68|3278.98|3288.06|3279.36|3286.86|3278.16|27
1642401010000|2022-01-17 06:30:10|3288.11|3279.41|3286.66|3277.96|3288.11|3279.41|3286.66|3277.96|35
1642401020000|2022-01-17 06:30:20|3286.57|3277.87|3286.18|3277.48|3286.57|3277.87|3285.62|3276.92|30
1642401030000|2022-01-17 06:30:30|3286.17|3277.47|3286.16|3277.46|3286.18|3277.48|3286.15|3277.45|12
1642401040000|2022-01-17 06:30:40|3286.17|3277.47|3285.72|3277.02|3286.18|3277.48|3285.69|3276.99|20
1642401050000|2022-01-17 06:30:50|3285.7|3277|3285.84|3277.14|3285.84|3277.14|3285.53|3276.83|26
1642401060000|2022-01-17 06:31:00|3285.79|3277.09|3285.47|3276.77|3285.81|3277.11|3285.32|3276.62|20
1642401070000|2022-01-17 06:31:10|3285.48|3276.78|3284.94|3276.24|3285.64|3276.94|3284.94|3276.24|28
1642401080000|2022-01-17 06:31:20|3285.04|3276.34|3284.86|3276.16|3285.06|3276.36|3284.85|3276.15|17
1642401090000|2022-01-17 06:31:30|3284.93|3276.23|3284.72|3276.02|3285.12|3276.42|3284.58|3275.88|20
1642401100000|2022-01-17 06:31:40|3284.71|3276.01|3285.16|3276.46|3285.17|3276.47|3284.71|3276.01|21
1642401110000|2022-01-17 06:31:50|3285.17|3276.47|3285.01|3276.31|3285.17|3276.47|3285|3276.3|15
1642401120000|2022-01-17 06:32:00|3284.85|3276.15|3284.89|3276.19|3285.02|3276.32|3284.85|3276.15|15
1642401130000|2022-01-17 06:32:10|3284.85|3276.15|3283.27|3274.57|3284.85|3276.15|3283.23|3274.53|25
1642401140000|2022-01-17 06:32:20|3283.18|3274.48|3283.67|3274.97|3283.96|3275.26|3283.17|3274.47|27
1642401150000|2022-01-17 06:32:30|3283.58|3274.88|3284.44|3275.74|3284.45|3275.75|3283.51|3274.81|35
1642401160000|2022-01-17 06:32:40|3284.5|3275.8|3284.28|3275.58|3285|3276.3|3284.19|3275.49|32
1642401170000|2022-01-17 06:32:50|3284.23|3275.53|3283.15|3274.45|3284.23|3275.53|3282.26|3273.56|36
1642401180000|2022-01-17 06:33:00|3283.19|3274.49|3283.03|3274.33|3283.19|3274.49|3282.07|3273.37|33
1642401190000|2022-01-17 06:33:10|3282.96|3274.26|3284.03|3275.33|3284.43|3275.73|3282.96|3274.26|31
1642401200000|2022-01-17 06:33:20|3284.45|3275.75|3282.83|3274.13|3284.49|3275.79|3282.8|3274.1|27
1642401210000|2022-01-17 06:33:30|3282.7|3274|3282.83|3274.13|3283.26|3274.56|3282.7|3274|33
1642401220000|2022-01-17 06:33:40|3282.81|3274.11|3283.1|3274.4|3283.22|3274.52|3282.81|3274.11|34
1642401230000|2022-01-17 06:33:50|3283.13|3274.43|3284.14|3275.44|3284.23|3275.53|3283.08|3274.38|28
1642401240000|2022-01-17 06:34:00|3284.25|3275.55|3284.91|3276.21|3285.09|3276.39|3284.25|3275.55|23
1642401250000|2022-01-17 06:34:10|3284.92|3276.22|3284.99|3276.29|3285.12|3276.42|3284.89|3276.19|17
1642401260000|2022-01-17 06:34:20|3284.93|3276.23|3284.93|3276.23|3285.02|3276.32|3284.93|3276.23|8
1642401270000|2022-01-17 06:34:30|3284.97|3276.27|3285.36|3276.66|3285.36|3276.66|3284.96|3276.26|26
1642401280000|2022-01-17 06:34:40|3285.34|3276.64|3285.48|3276.78|3285.85|3277.15|3285.08|3276.38|27
1642401290000|2022-01-17 06:34:50|3285.44|3276.74|3285.52|3276.82|3285.74|3277.04|3285.44|3276.74|25
1642401300000|2022-01-17 06:35:00|3285.5|3276.8|3286.48|3277.78|3286.64|3277.94|3285.48|3276.78|34
1642401310000|2022-01-17 06:35:10|3286.86|3278.16|3286.78|3278.08|3286.88|3278.18|3285.79|3277.09|35
1642401320000|2022-01-17 06:35:20|3286.55|3277.85|3287.03|3278.33|3287.12|3278.42|3286.2|3277.5|35
1642401330000|2022-01-17 06:35:30|3286.94|3278.24|3286.61|3277.91|3287.04|3278.34|3286.61|3277.91|21
1642401340000|2022-01-17 06:35:40|3286.62|3277.92|3286.79|3278.09|3286.81|3278.11|3286.61|3277.91|17
1642401350000|2022-01-17 06:35:50|3286.81|3278.11|3286.05|3277.35|3286.81|3278.11|3286.05|3277.35|14
1642401360000|2022-01-17 06:36:00|3285.64|3276.94|3285|3276.3|3285.64|3276.94|3284.98|3276.28|20
1642401370000|2022-01-17 06:36:10|3284.97|3276.27|3284.98|3276.28|3285.26|3276.56|3284.88|3276.18|23
1642401380000|2022-01-17 06:36:20|3285.04|3276.34|3284.2|3275.5|3285.12|3276.42|3283.86|3275.16|36
1642401390000|2022-01-17 06:36:30|3284.08|3275.38|3283.13|3274.43|3284.08|3275.38|3282.69|3273.99|32
1642401400000|2022-01-17 06:36:40|3282.94|3274.24|3283.38|3274.68|3283.41|3274.71|3282.94|3274.24|31
1642401410000|2022-01-17 06:36:50|3283.4|3274.7|3283.2|3274.5|3283.4|3274.7|3283.09|3274.39|22
1642401420000|2022-01-17 06:37:00|3283.17|3274.47|3282.1|3273.4|3283.17|3274.47|3282.1|3273.4|28
1642401430000|2022-01-17 06:37:10|3282.14|3273.44|3281.21|3272.51|3282.14|3273.44|3281.21|3272.51|34
1642401440000|2022-01-17 06:37:20|3280.98|3272.28|3280.68|3271.98|3281.46|3272.76|3280.68|3271.98|34
1642401450000|2022-01-17 06:37:30|3281.09|3272.39|3281.11|3272.41|3281.24|3272.54|3280.67|3271.97|23
1642401460000|2022-01-17 06:37:40|3281.1|3272.4|3281.09|3272.39|3281.15|3272.45|3280.83|3272.13|26
1642401470000|2022-01-17 06:37:50|3281.08|3272.38|3282.73|3274.03|3282.92|3274.22|3280.97|3272.27|33
1642401480000|2022-01-17 06:38:00|3282.69|3273.99|3281.4|3272.7|3282.71|3274.01|3281.4|3272.7|34
1642401490000|2022-01-17 06:38:10|3281.41|3272.71|3281.41|3272.71|3281.61|3272.91|3281.37|3272.67|25
1642401500000|2022-01-17 06:38:20|3281.39|3272.69|3280.74|3272.04|3281.43|3272.73|3280.63|3271.93|23
1642401510000|2022-01-17 06:38:30|3280.72|3272.02|3280.72|3272.02|3280.72|3272.02|3280.7|3272|5
1642401520000|2022-01-17 06:38:40|3280.76|3272.06|3281.08|3272.38|3281.19|3272.49|3280.73|3272.03|21
1642401530000|2022-01-17 06:38:50|3281.07|3272.37|3281.46|3272.76|3281.46|3272.76|3281.07|3272.37|11
1642401540000|2022-01-17 06:39:00|3281.44|3272.74|3281.78|3273.08|3281.78|3273.08|3281.43|3272.73|17
1642401550000|2022-01-17 06:39:10|3281.79|3273.09|3283.55|3274.85|3283.56|3274.86|3281.68|3272.98|24
1642401560000|2022-01-17 06:39:20|3283.54|3274.84|3283.56|3274.86|3283.72|3275.02|3283.24|3274.54|27
1642401570000|2022-01-17 06:39:30|3283.5|3274.8|3281.72|3273.02|3283.5|3274.8|3281.72|3273.02|37
1642401580000|2022-01-17 06:39:40|3281.67|3272.97|3281.73|3273.03|3281.77|3273.07|3281.51|3272.81|23
1642401590000|2022-01-17 06:39:50|3281.75|3273.05|3281.93|3273.23|3281.93|3273.23|3281.71|3273.01|21
1642401600000|2022-01-17 06:40:00|3281.95|3273.25|3283.18|3274.48|3283.24|3274.54|3281.82|3273.12|29
1642401610000|2022-01-17 06:40:10|3283.17|3274.47|3283.01|3274.31|3283.39|3274.69|3282.72|3274.02|18
1642401620000|2022-01-17 06:40:20|3283.36|3274.66|3283.93|3275.23|3283.99|3275.29|3283.27|3274.57|31
1642401630000|2022-01-17 06:40:30|3283.97|3275.27|3283.82|3275.12|3284.72|3276.02|3283.65|3274.95|28
1642401640000|2022-01-17 06:40:40|3284.17|3275.47|3283.75|3275.05|3285.36|3276.66|3283.47|3274.77|32
1642401650000|2022-01-17 06:40:50|3283.69|3274.99|3284.52|3275.82|3284.84|3276.14|3283.37|3274.67|34
1642401660000|2022-01-17 06:41:00|3284.55|3275.85|3285.7|3277|3285.7|3277|3284.06|3275.36|29
1642401670000|2022-01-17 06:41:10|3285.71|3277.01|3285.75|3277.05|3285.94|3277.24|3285.32|3276.62|32
1642401680000|2022-01-17 06:41:20|3286.05|3277.35|3284.19|3275.49|3286.05|3277.35|3284.09|3275.39|35
1642401690000|2022-01-17 06:41:30|3284.17|3275.47|3284.87|3276.17|3285.27|3276.57|3284.15|3275.45|27
1642401700000|2022-01-17 06:41:40|3284.89|3276.19|3284.72|3276.02|3284.99|3276.29|3284.46|3275.76|34
1642401710000|2022-01-17 06:41:50|3284.63|3275.93|3284.73|3276.03|3285|3276.3|3284.63|3275.93|28
1642401720000|2022-01-17 06:42:00|3284.67|3275.97|3283.98|3275.28|3284.67|3275.97|3283.75|3275.05|35
1642401730000|2022-01-17 06:42:10|3283.94|3275.24|3283.21|3274.51|3283.94|3275.24|3283.07|3274.37|23
1642401740000|2022-01-17 06:42:20|3282.95|3274.25|3283.06|3274.36|3283.28|3274.58|3282.77|3274.07|31
1642401750000|2022-01-17 06:42:30|3283.14|3274.44|3282.47|3273.77|3283.14|3274.44|3281.91|3273.21|35
1642401760000|2022-01-17 06:42:40|3282.42|3273.72|3283.43|3274.73|3283.43|3274.73|3282.42|3273.72|35
1642401770000|2022-01-17 06:42:50|3283.46|3274.76|3283.69|3274.99|3283.69|3274.99|3283.23|3274.53|33
1642401780000|2022-01-17 06:43:00|3283.5|3274.8|3284.85|3276.15|3284.87|3276.17|3283.5|3274.8|34
1642401790000|2022-01-17 06:43:10|3284.86|3276.16|3284.68|3275.98|3285.16|3276.46|3284.23|3275.53|34
1642401800000|2022-01-17 06:43:20|3284.6|3275.9|3283.95|3275.25|3284.64|3275.94|3283.82|3275.12|26
1642401810000|2022-01-17 06:43:30|3283.91|3275.21|3283.46|3274.76|3284.18|3275.48|3283.41|3274.71|30
1642401820000|2022-01-17 06:43:40|3283.41|3274.71|3283.4|3274.7|3283.47|3274.77|3283.39|3274.69|18
1642401830000|2022-01-17 06:43:50|3283.39|3274.69|3284.12|3275.42|3284.47|3275.77|3283.32|3274.62|34
1642401840000|2022-01-17 06:44:00|3284.08|3275.38|3283.78|3275.08|3284.08|3275.38|3283.57|3274.87|29
1642401850000|2022-01-17 06:44:10|3283.76|3275.06|3283.79|3275.09|3283.86|3275.16|3283.69|3274.99|21
1642401860000|2022-01-17 06:44:20|3283.77|3275.07|3281.83|3273.13|3283.77|3275.07|3281.75|3273.05|33
1642401870000|2022-01-17 06:44:30|3281.81|3273.11|3281.99|3273.29|3282.23|3273.53|3281.8|3273.1|34
1642401880000|2022-01-17 06:44:40|3281.94|3273.24|3282.52|3273.82|3282.72|3274.02|3281.94|3273.24|33
1642401890000|2022-01-17 06:44:50|3282.43|3273.73|3283.3|3274.6|3283.85|3275.15|3282.43|3273.73|29
1642401900000|2022-01-17 06:45:00|3283.28|3274.58|3284.41|3275.71|3284.41|3275.71|3283.2|3274.5|33
1642401910000|2022-01-17 06:45:10|3284.39|3275.69|3283|3274.3|3284.48|3275.78|3283|3274.3|28
1642401920000|2022-01-17 06:45:20|3283.18|3274.48|3282.46|3273.76|3283.18|3274.48|3282.15|3273.45|22
1642401930000|2022-01-17 06:45:30|3282.39|3273.69|3281.77|3273.07|3282.64|3273.94|3281.54|3272.84|31
1642401940000|2022-01-17 06:45:40|3281.79|3273.09|3280.88|3272.18|3281.79|3273.09|3280.7|3272|19
1642401950000|2022-01-17 06:45:50|3280.87|3272.17|3280.89|3272.19|3280.94|3272.24|3280.7|3272|18
1642401960000|2022-01-17 06:46:00|3280.83|3272.13|3280.86|3272.16|3281.21|3272.51|3280.76|3272.06|27
1642401970000|2022-01-17 06:46:10|3281.21|3272.51|3280.87|3272.17|3281.54|3272.84|3280.44|3271.74|27
1642401980000|2022-01-17 06:46:20|3280.62|3271.92|3280.35|3271.65|3280.83|3272.13|3280.35|3271.65|29
1642401990000|2022-01-17 06:46:30|3280.3|3271.6|3280.86|3272.16|3280.86|3272.16|3279.87|3271.17|34
1642402000000|2022-01-17 06:46:40|3280.85|3272.15|3280.81|3272.11|3281.57|3272.87|3280.81|3272.11|26
1642402010000|2022-01-17 06:46:50|3280.75|3272.05|3279.73|3271.03|3280.75|3272.05|3279.73|3271.03|25
1642402020000|2022-01-17 06:47:00|3280.3|3271.6|3280.67|3271.97|3280.67|3271.97|3280.19|3271.49|24
1642402030000|2022-01-17 06:47:10|3280.75|3272.05|3282|3273.3|3282.02|3273.32|3280.75|3272.05|19
1642402040000|2022-01-17 06:47:20|3282.01|3273.31|3281.17|3272.47|3282.1|3273.4|3281.16|3272.46|17
1642402050000|2022-01-17 06:47:30|3281.22|3272.52|3280.3|3271.6|3281.3|3272.6|3279.82|3271.12|31
1642402060000|2022-01-17 06:47:40|3280.32|3271.62|3280.13|3271.43|3280.32|3271.62|3279.83|3271.13|18
1642402070000|2022-01-17 06:47:50|3279.83|3271.13|3280.42|3271.72|3280.49|3271.79|3279.8|3271.1|21
1642402080000|2022-01-17 06:48:00|3280.23|3271.53|3281.63|3272.93|3281.63|3272.93|3280.23|3271.53|37
1642402090000|2022-01-17 06:48:10|3281.56|3272.86|3281.82|3273.12|3282.06|3273.36|3281.53|3272.83|25
1642402100000|2022-01-17 06:48:20|3281.81|3273.11|3281.98|3273.28|3282.03|3273.33|3281.81|3273.11|23
1642402110000|2022-01-17 06:48:30|3281.96|3273.26|3281.87|3273.17|3281.96|3273.26|3281.87|3273.17|29
1642402120000|2022-01-17 06:48:40|3281.88|3273.18|3283.11|3274.41|3283.88|3275.18|3281.83|3273.13|27
1642402130000|2022-01-17 06:48:50|3282.95|3274.25|3283.45|3274.75|3283.88|3275.18|3282.95|3274.25|28
1642402140000|2022-01-17 06:49:00|3283.46|3274.76|3285.09|3276.39|3285.21|3276.51|3283.42|3274.72|33
1642402150000|2022-01-17 06:49:10|3285.04|3276.34|3283.56|3274.86|3285.1|3276.4|3283.45|3274.75|39
1642402160000|2022-01-17 06:49:20|3283.67|3274.97|3283.04|3274.34|3283.69|3274.99|3282.86|3274.16|35
1642402170000|2022-01-17 06:49:30|3283.08|3274.38|3283.62|3274.92|3283.62|3274.92|3282.98|3274.28|36
1642402180000|2022-01-17 06:49:40|3283.53|3274.83|3283.67|3274.97|3283.67|3274.97|3283.48|3274.78|14
1642402190000|2022-01-17 06:49:50|3283.52|3274.82|3283.64|3274.94|3283.82|3275.12|3283.29|3274.59|24
1642402200000|2022-01-17 06:50:00|3283.33|3274.63|3283.47|3274.77|3283.81|3275.11|3283.33|3274.63|34
1642402210000|2022-01-17 06:50:10|3283.44|3274.74|3282.86|3274.16|3283.44|3274.74|3282.65|3273.95|35
1642402220000|2022-01-17 06:50:20|3283.01|3274.31|3283.46|3274.76|3283.71|3275.01|3282.83|3274.13|26
1642402230000|2022-01-17 06:50:30|3283.59|3274.89|3283.14|3274.44|3283.64|3274.94|3283.03|3274.33|24
1642402240000|2022-01-17 06:50:40|3283.13|3274.43|3283.04|3274.34|3283.13|3274.43|3282.91|3274.21|29
1642402250000|2022-01-17 06:50:50|3283.1|3274.4|3282.98|3274.28|3283.29|3274.59|3282.95|3274.25|21
1642402260000|2022-01-17 06:51:00|3282.97|3274.27|3283.24|3274.54|3283.27|3274.57|3282.91|3274.21|25
1642402270000|2022-01-17 06:51:10|3283.17|3274.47|3283.59|3274.89|3283.59|3274.89|3282.99|3274.29|29
1642402280000|2022-01-17 06:51:20|3283.58|3274.88|3283.37|3274.67|3283.95|3275.25|3283.31|3274.61|28
1642402290000|2022-01-17 06:51:30|3283.38|3274.68|3283.03|3274.33|3283.63|3274.93|3283.01|3274.31|28
1642402300000|2022-01-17 06:51:40|3282.98|3274.28|3282.7|3274|3283.25|3274.55|3282.66|3273.96|30
1642402310000|2022-01-17 06:51:50|3282.83|3274.13|3283.45|3274.75|3283.5|3274.8|3282.83|3274.13|31
1642402320000|2022-01-17 06:52:00|3283.36|3274.66|3283.51|3274.81|3283.6|3274.9|3283.23|3274.53|31
1642402330000|2022-01-17 06:52:10|3283.36|3274.66|3282.82|3274.12|3283.39|3274.69|3282.79|3274.09|31
1642402340000|2022-01-17 06:52:20|3282.79|3274.09|3282.86|3274.16|3282.93|3274.23|3282.52|3273.82|26
1642402350000|2022-01-17 06:52:30|3282.83|3274.13|3281.82|3273.12|3282.83|3274.13|3281.69|3272.99|31
1642402360000|2022-01-17 06:52:40|3281.8|3273.1|3281.4|3272.7|3281.84|3273.14|3281.33|3272.63|27
1642402370000|2022-01-17 06:52:50|3281.39|3272.69|3281.7|3273|3281.83|3273.13|3281.36|3272.66|33
1642402380000|2022-01-17 06:53:00|3281.73|3273.03|3281.71|3273.01|3281.89|3273.19|3281.56|3272.86|29
1642402390000|2022-01-17 06:53:10|3281.76|3273.06|3281.86|3273.16|3281.92|3273.22|3281.67|3272.97|22
1642402400000|2022-01-17 06:53:20|3281.89|3273.19|3281.42|3272.72|3281.9|3273.2|3281.42|3272.72|26
1642402410000|2022-01-17 06:53:30|3281.54|3272.84|3281.81|3273.11|3282.39|3273.69|3281.41|3272.71|32
1642402420000|2022-01-17 06:53:40|3281.73|3273.03|3281.39|3272.69|3281.8|3273.1|3281.37|3272.67|34
1642402430000|2022-01-17 06:53:50|3281.31|3272.61|3281.11|3272.41|3281.4|3272.7|3281|3272.3|36
1642402440000|2022-01-17 06:54:00|3281.1|3272.4|3280.09|3271.39|3281.1|3272.4|3280.01|3271.31|29
1642402450000|2022-01-17 06:54:10|3280.06|3271.36|3280.32|3271.62|3280.34|3271.64|3279.72|3271.02|28
1642402460000|2022-01-17 06:54:20|3280.38|3271.68|3278.79|3270.09|3280.41|3271.71|3278.65|3269.95|36
1642402470000|2022-01-17 06:54:30|3278.8|3270.1|3278.39|3269.69|3278.8|3270.1|3277.96|3269.26|36
1642402480000|2022-01-17 06:54:40|3278.48|3269.78|3278.36|3269.66|3278.54|3269.84|3278.19|3269.49|25
1642402490000|2022-01-17 06:54:50|3278.32|3269.62|3279.08|3270.38|3279.19|3270.49|3278.21|3269.51|24
1642402500000|2022-01-17 06:55:00|3279.06|3270.36|3279.09|3270.39|3279.16|3270.46|3279.06|3270.36|11
1642402510000|2022-01-17 06:55:10|3279.11|3270.41|3279.15|3270.45|3279.18|3270.48|3279.09|3270.39|14
1642402520000|2022-01-17 06:55:20|3279.17|3270.47|3279.14|3270.44|3279.31|3270.61|3279.11|3270.41|10
1642402530000|2022-01-17 06:55:30|3279.11|3270.41|3279.15|3270.45|3279.69|3270.99|3279.11|3270.41|33
1642402540000|2022-01-17 06:55:40|3279.14|3270.44|3279.01|3270.31|3279.16|3270.46|3278.85|3270.15|34
1642402550000|2022-01-17 06:55:50|3279.03|3270.33|3278.75|3270.05|3279.08|3270.38|3278.75|3270.05|21
1642402560000|2022-01-17 06:56:00|3278.53|3269.83|3278.5|3269.8|3278.66|3269.96|3278.46|3269.76|31
1642402570000|2022-01-17 06:56:10|3278.49|3269.79|3278.53|3269.83|3278.68|3269.98|3278.47|3269.77|29
1642402580000|2022-01-17 06:56:20|3278.5|3269.8|3277.04|3268.34|3278.58|3269.88|3276.83|3268.13|32
1642402590000|2022-01-17 06:56:30|3277.03|3268.33|3277.97|3269.27|3278.32|3269.62|3277.03|3268.33|36
1642402600000|2022-01-17 06:56:40|3277.98|3269.28|3278.3|3269.6|3278.82|3270.12|3277.93|3269.23|35
1642402610000|2022-01-17 06:56:50|3278.55|3269.85|3278.47|3269.77|3278.86|3270.16|3278.1|3269.4|35
1642402620000|2022-01-17 06:57:00|3278.41|3269.71|3278.58|3269.88|3278.66|3269.96|3278.08|3269.38|32
1642402630000|2022-01-17 06:57:10|3278.59|3269.89|3278.81|3270.11|3279|3270.3|3278.51|3269.81|32
1642402640000|2022-01-17 06:57:20|3278.77|3270.07|3278.59|3269.89|3278.77|3270.07|3278.38|3269.68|24
1642402650000|2022-01-17 06:57:30|3278.57|3269.87|3278.97|3270.27|3279.17|3270.47|3278.52|3269.82|19
1642402660000|2022-01-17 06:57:40|3278.95|3270.25|3279.02|3270.32|3279.63|3270.93|3278.82|3270.12|32
1642402670000|2022-01-17 06:57:50|3279|3270.3|3278.69|3269.99|3279.06|3270.36|3278.61|3269.91|25
1642402680000|2022-01-17 06:58:00|3278.68|3269.98|3278.7|3270|3278.7|3270|3278.52|3269.82|23
1642402690000|2022-01-17 06:58:10|3278.72|3270.02|3278.63|3269.93|3278.72|3270.02|3278.59|3269.89|21
1642402700000|2022-01-17 06:58:20|3278.67|3269.97|3279.01|3270.31|3279.01|3270.31|3278.61|3269.91|27
1642402710000|2022-01-17 06:58:30|3279.08|3270.38|3279.37|3270.67|3280.2|3271.5|3278.95|3270.25|25
1642402720000|2022-01-17 06:58:40|3279.41|3270.71|3278.77|3270.07|3279.77|3271.07|3278.57|3269.87|19
1642402730000|2022-01-17 06:58:50|3278.78|3270.08|3278.64|3269.94|3278.89|3270.19|3277.98|3269.28|31
1642402740000|2022-01-17 06:59:00|3278.53|3269.83|3278.34|3269.64|3278.79|3270.09|3278.34|3269.64|23
1642402750000|2022-01-17 06:59:10|3278.33|3269.63|3277.82|3269.12|3278.44|3269.74|3277.69|3268.99|28
1642402760000|2022-01-17 06:59:20|3277.79|3269.09|3278.53|3269.83|3278.86|3270.16|3277.72|3269.02|30
1642402770000|2022-01-17 06:59:30|3278.54|3269.84|3278.55|3269.85|3278.83|3270.13|3278.51|3269.81|30
1642402780000|2022-01-17 06:59:40|3278.57|3269.87|3279.28|3270.58|3279.28|3270.58|3278.57|3269.87|35
1642402790000|2022-01-17 06:59:50|3279.32|3270.62|3278.95|3270.25|3279.46|3270.76|3278.93|3270.23|24
1642402800000|2022-01-17 07:00:00|3278.88|3270.18|3278.6|3269.9|3278.88|3270.18|3278.39|3269.69|31
1642402810000|2022-01-17 07:00:10|3278.59|3269.89|3278.5|3269.8|3278.82|3270.12|3278.5|3269.8|19
1642402820000|2022-01-17 07:00:20|3278.66|3269.96|3276.6|3267.9|3278.71|3270.01|3276.45|3267.75|31
1642402830000|2022-01-17 07:00:30|3276.42|3267.72|3276.62|3267.92|3276.62|3267.92|3276.38|3267.68|21
1642402840000|2022-01-17 07:00:40|3276.54|3267.84|3276.49|3267.79|3276.66|3267.96|3276.46|3267.76|28
1642402850000|2022-01-17 07:00:50|3276.51|3267.81|3276.69|3267.99|3276.79|3268.09|3276.51|3267.81|25
1642402860000|2022-01-17 07:01:00|3276.71|3268.01|3276.55|3267.85|3276.71|3268.01|3276.54|3267.84|12
1642402870000|2022-01-17 07:01:10|3276.54|3267.84|3277.17|3268.47|3277.17|3268.47|3276.53|3267.83|22
1642402880000|2022-01-17 07:01:20|3277.18|3268.48|3277.46|3268.76|3277.57|3268.87|3276.75|3268.05|34
1642402890000|2022-01-17 07:01:30|3277.48|3268.78|3277.4|3268.7|3277.62|3268.92|3277.36|3268.66|29
1642402900000|2022-01-17 07:01:40|3277.52|3268.82|3277.79|3269.09|3277.93|3269.23|3277.52|3268.82|29
1642402910000|2022-01-17 07:01:50|3277.78|3269.08|3278.45|3269.75|3278.72|3270.02|3277.7|3269|31
1642402920000|2022-01-17 07:02:00|3278.44|3269.74|3278.58|3269.88|3278.85|3270.15|3277.95|3269.25|34
1642402930000|2022-01-17 07:02:10|3278.51|3269.81|3279.72|3271.02|3280.45|3271.75|3278.22|3269.52|34
1642402940000|2022-01-17 07:02:20|3279.8|3271.1|3281.33|3272.63|3281.33|3272.63|3279.62|3270.92|34
1642402950000|2022-01-17 07:02:30|3281.34|3272.64|3280.97|3272.27|3281.46|3272.76|3280.92|3272.22|26
1642402960000|2022-01-17 07:02:40|3281|3272.3|3281.63|3272.93|3281.77|3273.07|3281|3272.3|27
1642402970000|2022-01-17 07:02:50|3281.29|3272.59|3281.91|3273.21|3282.17|3273.47|3281.29|3272.59|21
1642402980000|2022-01-17 07:03:00|3282.26|3273.56|3282.3|3273.6|3283.06|3274.36|3282.26|3273.56|28
1642402990000|2022-01-17 07:03:10|3282.38|3273.68|3282.81|3274.11|3282.87|3274.17|3282.38|3273.68|31
1642403000000|2022-01-17 07:03:20|3282.82|3274.12|3283.21|3274.51|3283.26|3274.56|3282.72|3274.02|31
1642403010000|2022-01-17 07:03:30|3283.24|3274.54|3282.51|3273.81|3283.36|3274.66|3282.47|3273.77|35
1642403020000|2022-01-17 07:03:40|3282.47|3273.77|3282.25|3273.55|3282.52|3273.82|3282.06|3273.36|30
1642403030000|2022-01-17 07:03:50|3282.35|3273.65|3281.46|3272.76|3282.55|3273.85|3281.29|3272.59|36
1642403040000|2022-01-17 07:04:00|3281.31|3272.61|3280.62|3271.92|3281.39|3272.69|3280.52|3271.82|31
1642403050000|2022-01-17 07:04:10|3280.63|3271.93|3280.37|3271.67|3280.77|3272.07|3280.36|3271.66|28
1642403060000|2022-01-17 07:04:20|3280.38|3271.68|3280.48|3271.78|3280.5|3271.8|3280.27|3271.57|32
1642403070000|2022-01-17 07:04:30|3280.51|3271.81|3281.44|3272.74|3281.91|3273.21|3280.38|3271.68|32
1642403080000|2022-01-17 07:04:40|3281.88|3273.18|3281.24|3272.54|3281.91|3273.21|3281.18|3272.48|27
1642403090000|2022-01-17 07:04:50|3281.27|3272.57|3281.32|3272.62|3281.49|3272.79|3281.14|3272.44|30
1642403100000|2022-01-17 07:05:00|3281.38|3272.68|3281|3272.3|3281.46|3272.76|3280.8|3272.1|32
1642403110000|2022-01-17 07:05:10|3280.98|3272.28|3281.14|3272.44|3281.25|3272.55|3280.36|3271.66|33
1642403120000|2022-01-17 07:05:20|3280.98|3272.28|3281.44|3272.74|3281.57|3272.87|3280.98|3272.28|31
1642403130000|2022-01-17 07:05:30|3281.35|3272.65|3281.48|3272.78|3281.53|3272.83|3281.32|3272.62|32
1642403140000|2022-01-17 07:05:40|3281.54|3272.84|3280.33|3271.63|3281.54|3272.84|3280.12|3271.42|37
1642403150000|2022-01-17 07:05:50|3280.31|3271.61|3280.48|3271.78|3280.78|3272.08|3280.16|3271.46|33
1642403160000|2022-01-17 07:06:00|3280.53|3271.83|3280.24|3271.54|3280.68|3271.98|3280.24|3271.54|33
1642403170000|2022-01-17 07:06:10|3280.26|3271.56|3280.56|3271.86|3280.6|3271.9|3280.22|3271.52|18
1642403180000|2022-01-17 07:06:20|3280.51|3271.81|3281.05|3272.35|3281.07|3272.37|3280.39|3271.69|37
1642403190000|2022-01-17 07:06:30|3281.03|3272.33|3281.31|3272.61|3281.31|3272.61|3280.52|3271.82|34
1642403200000|2022-01-17 07:06:40|3281.26|3272.56|3281.19|3272.49|3281.36|3272.66|3281.06|3272.36|28
1642403210000|2022-01-17 07:06:50|3281.24|3272.54|3281.11|3272.41|3281.33|3272.63|3281.11|3272.41|17
1642403220000|2022-01-17 07:07:00|3281.1|3272.4|3281.52|3272.82|3281.52|3272.82|3281.04|3272.34|34
1642403230000|2022-01-17 07:07:10|3281.55|3272.85|3282.68|3273.98|3282.87|3274.17|3281.55|3272.85|30
1642403240000|2022-01-17 07:07:20|3282.53|3273.83|3283.02|3274.32|3283.28|3274.58|3282.53|3273.83|14
1642403250000|2022-01-17 07:07:30|3282.88|3274.18|3283.32|3274.62|3283.84|3275.14|3282.67|3273.97|35
1642403260000|2022-01-17 07:07:40|3283.31|3274.61|3283.41|3274.71|3283.57|3274.87|3283.29|3274.59|36
1642403270000|2022-01-17 07:07:50|3283.4|3274.7|3283.34|3274.64|3283.5|3274.8|3283.31|3274.61|32
1642403280000|2022-01-17 07:08:00|3283.39|3274.69|3283.75|3275.05|3283.85|3275.15|3283.39|3274.69|20
1642403290000|2022-01-17 07:08:10|3283.74|3275.04|3284.02|3275.32|3284.17|3275.47|3283.64|3274.94|30
1642403300000|2022-01-17 07:08:20|3284.03|3275.33|3284.66|3275.96|3284.72|3276.02|3283.96|3275.26|27
1642403310000|2022-01-17 07:08:30|3284.68|3275.98|3284.63|3275.93|3284.99|3276.29|3284.55|3275.85|19
1642403320000|2022-01-17 07:08:40|3284.53|3275.83|3285.85|3277.15|3285.85|3277.15|3284.51|3275.81|27
1642403330000|2022-01-17 07:08:50|3285.76|3277.06|3285.88|3277.18|3285.97|3277.27|3285.65|3276.95|20
1642403340000|2022-01-17 07:09:00|3285.82|3277.12|3286.11|3277.41|3286.31|3277.61|3284.9|3276.2|32
1642403350000|2022-01-17 07:09:10|3286.12|3277.42|3284.98|3276.28|3286.22|3277.52|3284.83|3276.13|35
1642403360000|2022-01-17 07:09:20|3285.09|3276.39|3286.25|3277.55|3286.86|3278.16|3285|3276.3|33
1642403370000|2022-01-17 07:09:30|3286.4|3277.7|3287.74|3279.04|3289.17|3280.47|3286.4|3277.7|38
1642403380000|2022-01-17 07:09:40|3287.65|3278.95|3287.04|3278.34|3287.74|3279.04|3286.95|3278.25|24
1642403390000|2022-01-17 07:09:50|3287.11|3278.41|3287.88|3279.18|3288.08|3279.38|3286.7|3278|31
1642403400000|2022-01-17 07:10:00|3287.78|3279.08|3295.39|3286.69|3295.64|3286.94|3287.75|3279.05|39
1642403410000|2022-01-17 07:10:10|3295.64|3286.94|3300.41|3291.71|3300.59|3291.89|3295.64|3286.94|40
1642403420000|2022-01-17 07:10:20|3300.72|3292.02|3301.3|3292.6|3303.04|3294.34|3300.5|3291.8|38
1642403430000|2022-01-17 07:10:30|3301.5|3292.8|3300.22|3291.52|3302.88|3294.18|3300.22|3291.52|38
1642403440000|2022-01-17 07:10:40|3299.85|3291.15|3298.43|3289.73|3301.21|3292.51|3297.9|3289.2|38
1642403450000|2022-01-17 07:10:50|3298.63|3289.93|3302.23|3293.53|3304.35|3295.65|3298.46|3289.76|39
1642403460000|2022-01-17 07:11:00|3302.11|3293.41|3299.69|3290.99|3302.2|3293.5|3299.69|3290.99|39
1642403470000|2022-01-17 07:11:10|3299.7|3291|3301.01|3292.31|3301.28|3292.58|3298.8|3290.1|39
1642403480000|2022-01-17 07:11:20|3300.89|3292.19|3298.96|3290.26|3300.9|3292.2|3298.88|3290.18|35
1642403490000|2022-01-17 07:11:30|3298.93|3290.23|3298.22|3289.52|3298.93|3290.23|3297.7|3289|34
1642403500000|2022-01-17 07:11:40|3298.24|3289.54|3297.69|3288.99|3298.25|3289.55|3297.53|3288.83|28
1642403510000|2022-01-17 07:11:50|3297.59|3288.89|3298.63|3289.93|3298.63|3289.93|3297.04|3288.34|33
1642403520000|2022-01-17 07:12:00|3298.78|3290.08|3297.75|3289.05|3299.34|3290.64|3297.75|3289.05|39
1642403530000|2022-01-17 07:12:10|3297.85|3289.15|3297.34|3288.64|3297.87|3289.17|3297.19|3288.49|29
1642403540000|2022-01-17 07:12:20|3297.32|3288.62|3296.28|3287.58|3297.32|3288.62|3296.04|3287.34|34
1642403550000|2022-01-17 07:12:30|3296.22|3287.52|3296.84|3288.14|3297.13|3288.43|3296.18|3287.48|35
1642403560000|2022-01-17 07:12:40|3296.68|3287.98|3295.81|3287.11|3296.84|3288.14|3295.81|3287.11|37
1642403570000|2022-01-17 07:12:50|3295.7|3287|3295.3|3286.6|3296.41|3287.71|3295.01|3286.31|36
1642403580000|2022-01-17 07:13:00|3295.18|3286.48|3296.03|3287.33|3296.03|3287.33|3295|3286.3|39
1642403590000|2022-01-17 07:13:10|3296.64|3287.94|3296.38|3287.68|3296.86|3288.16|3296.09|3287.39|37
1642403600000|2022-01-17 07:13:20|3296.3|3287.6|3296.29|3287.59|3296.54|3287.84|3296.12|3287.42|38
1642403610000|2022-01-17 07:13:30|3296.4|3287.7|3296.35|3287.65|3296.51|3287.81|3295.86|3287.16|34
1642403620000|2022-01-17 07:13:40|3296.32|3287.62|3296.33|3287.63|3296.43|3287.73|3296.3|3287.6|27
1642403630000|2022-01-17 07:13:50|3296.32|3287.62|3296.11|3287.41|3296.32|3287.62|3295.99|3287.29|32
1642403640000|2022-01-17 07:14:00|3296.09|3287.39|3295.81|3287.11|3296.43|3287.73|3295.43|3286.73|30
1642403650000|2022-01-17 07:14:10|3295.77|3287.07|3295.51|3286.81|3295.79|3287.09|3295.49|3286.79|27
1642403660000|2022-01-17 07:14:20|3295.48|3286.78|3295.59|3286.89|3296.1|3287.4|3295.44|3286.74|33
1642403670000|2022-01-17 07:14:30|3295.58|3286.88|3296.39|3287.69|3296.42|3287.72|3295.52|3286.82|24
1642403680000|2022-01-17 07:14:40|3296.36|3287.66|3295.99|3287.29|3296.39|3287.69|3295.99|3287.29|28
1642403690000|2022-01-17 07:14:50|3295.86|3287.16|3296.13|3287.43|3296.17|3287.47|3295.04|3286.34|39
1642403700000|2022-01-17 07:15:00|3296.09|3287.39|3298.66|3289.96|3299.54|3290.84|3296.09|3287.39|34
1642403710000|2022-01-17 07:15:10|3298.91|3290.21|3297.26|3288.56|3299.08|3290.38|3297.26|3288.56|37
1642403720000|2022-01-17 07:15:20|3297.38|3288.68|3297.35|3288.65|3298.21|3289.51|3296.75|3288.05|36
1642403730000|2022-01-17 07:15:30|3297.29|3288.59|3297.4|3288.7|3298.1|3289.4|3296.99|3288.29|36
1642403740000|2022-01-17 07:15:40|3297.43|3288.73|3297.53|3288.83|3298.4|3289.7|3297.18|3288.48|39
1642403750000|2022-01-17 07:15:50|3297.47|3288.77|3297.7|3289|3297.84|3289.14|3296.62|3287.92|33
1642403760000|2022-01-17 07:16:00|3297.43|3288.73|3296.98|3288.28|3297.99|3289.29|3296.98|3288.28|35
1642403770000|2022-01-17 07:16:10|3296.91|3288.21|3295.72|3287.02|3296.96|3288.26|3295.63|3286.93|30
1642403780000|2022-01-17 07:16:20|3295.8|3287.1|3296.27|3287.57|3296.27|3287.57|3295.3|3286.6|31
1642403790000|2022-01-17 07:16:30|3296.29|3287.59|3295.56|3286.86|3296.34|3287.64|3295.54|3286.84|26
1642403800000|2022-01-17 07:16:40|3295.55|3286.85|3294.96|3286.26|3295.63|3286.93|3294.74|3286.04|30
1642403810000|2022-01-17 07:16:50|3294.93|3286.23|3294.47|3285.77|3295.31|3286.61|3294.44|3285.74|38
1642403820000|2022-01-17 07:17:00|3294.38|3285.68|3295.12|3286.42|3295.91|3287.21|3294.34|3285.64|35
1642403830000|2022-01-17 07:17:10|3295.18|3286.48|3295.07|3286.37|3295.33|3286.63|3294.96|3286.26|21
1642403840000|2022-01-17 07:17:20|3295.14|3286.44|3294.91|3286.21|3295.14|3286.44|3294.56|3285.86|29
1642403850000|2022-01-17 07:17:30|3294.82|3286.12|3294.7|3286|3294.88|3286.18|3294.25|3285.55|29
1642403860000|2022-01-17 07:17:40|3294.78|3286.08|3294.52|3285.82|3294.86|3286.16|3294.52|3285.82|34
1642403870000|2022-01-17 07:17:50|3294.54|3285.84|3292.29|3283.59|3294.85|3286.15|3292.29|3283.59|31
1642403880000|2022-01-17 07:18:00|3293.25|3284.55|3293.62|3284.92|3294.37|3285.67|3293.25|3284.55|38
1642403890000|2022-01-17 07:18:10|3293.68|3284.98|3291.23|3282.53|3293.68|3284.98|3290.74|3282.04|37
1642403900000|2022-01-17 07:18:20|3291.24|3282.54|3292.56|3283.86|3292.94|3284.24|3290.89|3282.19|33
1642403910000|2022-01-17 07:18:30|3292.57|3283.87|3292.62|3283.92|3292.67|3283.97|3292.01|3283.31|34
1642403920000|2022-01-17 07:18:40|3292.76|3284.06|3292.78|3284.08|3292.97|3284.27|3292.57|3283.87|34
1642403930000|2022-01-17 07:18:50|3292.73|3284.03|3294.33|3285.63|3294.74|3286.04|3292.6|3283.9|32
1642403940000|2022-01-17 07:19:00|3294.4|3285.7|3294.62|3285.92|3295.38|3286.68|3294.32|3285.62|35
1642403950000|2022-01-17 07:19:10|3294.67|3285.97|3294.73|3286.03|3295.1|3286.4|3294.63|3285.93|30
1642403960000|2022-01-17 07:19:20|3295.1|3286.4|3294.75|3286.05|3295.1|3286.4|3294.11|3285.41|29
1642403970000|2022-01-17 07:19:30|3294.85|3286.15|3294.32|3285.62|3294.85|3286.15|3294.08|3285.38|35
1642403980000|2022-01-17 07:19:40|3294.36|3285.66|3294.1|3285.4|3294.42|3285.72|3294.1|3285.4|32
1642403990000|2022-01-17 07:19:50|3294.2|3285.5|3293.9|3285.2|3294.2|3285.5|3293.83|3285.13|28
1642404000000|2022-01-17 07:20:00|3293.93|3285.23|3294.35|3285.65|3294.39|3285.69|3293.7|3285|33
1642404010000|2022-01-17 07:20:10|3294.36|3285.66|3294.64|3285.94|3294.73|3286.03|3294.36|3285.66|28
1642404020000|2022-01-17 07:20:20|3294.66|3285.96|3294.82|3286.12|3294.95|3286.25|3294.52|3285.82|25
1642404030000|2022-01-17 07:20:30|3294.77|3286.07|3295.14|3286.44|3295.53|3286.83|3294.74|3286.04|21
1642404040000|2022-01-17 07:20:40|3295.54|3286.84|3295.72|3287.02|3295.84|3287.14|3295.12|3286.42|29
1642404050000|2022-01-17 07:20:50|3295.71|3287.01|3295.73|3287.03|3296.16|3287.46|3295.71|3287.01|22
1642404060000|2022-01-17 07:21:00|3295.74|3287.04|3295.55|3286.85|3296.2|3287.5|3295.55|3286.85|30
1642404070000|2022-01-17 07:21:10|3295.75|3287.05|3294.7|3286|3296.07|3287.37|3294.47|3285.77|27
1642404080000|2022-01-17 07:21:20|3294.71|3286.01|3294.16|3285.46|3294.82|3286.12|3294.04|3285.34|36
1642404090000|2022-01-17 07:21:30|3294.23|3285.53|3294.22|3285.52|3294.36|3285.66|3294.21|3285.51|29
1642404100000|2022-01-17 07:21:40|3294.24|3285.54|3293.95|3285.25|3294.24|3285.54|3293.6|3284.9|30
1642404110000|2022-01-17 07:21:50|3293.94|3285.24|3292.97|3284.27|3294.04|3285.34|3292.76|3284.06|30
1642404120000|2022-01-17 07:22:00|3293.02|3284.32|3293.82|3285.12|3294.05|3285.35|3293.02|3284.32|35
1642404130000|2022-01-17 07:22:10|3293.83|3285.13|3294.08|3285.38|3294.17|3285.47|3293.83|3285.13|20
1642404140000|2022-01-17 07:22:20|3294.07|3285.37|3294.15|3285.45|3294.39|3285.69|3294.01|3285.31|28
1642404150000|2022-01-17 07:22:30|3294.13|3285.43|3294.3|3285.6|3294.85|3286.15|3294.13|3285.43|30
1642404160000|2022-01-17 07:22:40|3294.4|3285.7|3294.28|3285.58|3294.47|3285.77|3294.26|3285.56|26
1642404170000|2022-01-17 07:22:50|3294.35|3285.65|3295.4|3286.7|3295.4|3286.7|3294.28|3285.58|30
1642404180000|2022-01-17 07:23:00|3295.42|3286.72|3295.07|3286.37|3295.42|3286.72|3294.99|3286.29|26
1642404190000|2022-01-17 07:23:10|3295.06|3286.36|3295.31|3286.61|3295.32|3286.62|3295.06|3286.36|25
1642404200000|2022-01-17 07:23:20|3295.29|3286.59|3295.27|3286.57|3295.32|3286.62|3295.21|3286.51|24
1642404210000|2022-01-17 07:23:30|3295.26|3286.56|3295.6|3286.9|3295.91|3287.21|3295.25|3286.55|28
1642404220000|2022-01-17 07:23:40|3295.61|3286.91|3296.1|3287.4|3296.16|3287.46|3295.61|3286.91|34
1642404230000|2022-01-17 07:23:50|3296.02|3287.32|3295.53|3286.83|3296.1|3287.4|3295.49|3286.79|34
1642404240000|2022-01-17 07:24:00|3295.52|3286.82|3295.49|3286.79|3295.61|3286.91|3295.14|3286.44|34
1642404250000|2022-01-17 07:24:10|3295.5|3286.8|3295.65|3286.95|3295.65|3286.95|3295.47|3286.77|27
1642404260000|2022-01-17 07:24:20|3295.59|3286.89|3295.09|3286.39|3295.66|3286.96|3295.09|3286.39|27
1642404270000|2022-01-17 07:24:30|3295.12|3286.42|3295.79|3287.09|3295.79|3287.09|3295.01|3286.31|28
1642404280000|2022-01-17 07:24:40|3295.82|3287.12|3295.49|3286.79|3295.82|3287.12|3295.4|3286.7|28
1642404290000|2022-01-17 07:24:50|3295.5|3286.8|3295.24|3286.54|3295.68|3286.98|3295.08|3286.38|35
1642404300000|2022-01-17 07:25:00|3295.28|3286.58|3295.24|3286.54|3295.31|3286.61|3295.06|3286.36|23
1642404310000|2022-01-17 07:25:10|3295.26|3286.56|3295.08|3286.38|3295.47|3286.77|3294.98|3286.28|33
1642404320000|2022-01-17 07:25:20|3295.07|3286.37|3295.81|3287.11|3296.05|3287.35|3294.95|3286.25|36
1642404330000|2022-01-17 07:25:30|3295.88|3287.18|3295.7|3287|3295.91|3287.21|3295.57|3286.87|35
1642404340000|2022-01-17 07:25:40|3295.51|3286.81|3295.71|3287.01|3295.82|3287.12|3295.34|3286.64|31
1642404350000|2022-01-17 07:25:50|3295.65|3286.95|3295.13|3286.43|3295.67|3286.97|3295.11|3286.41|23
1642404360000|2022-01-17 07:26:00|3295.06|3286.36|3295.93|3287.23|3295.93|3287.23|3294.93|3286.23|29
1642404370000|2022-01-17 07:26:10|3295.83|3287.13|3295.95|3287.25|3296.01|3287.31|3295.75|3287.05|30
1642404380000|2022-01-17 07:26:20|3295.9|3287.2|3295.88|3287.18|3296.03|3287.33|3295.88|3287.18|15
1642404390000|2022-01-17 07:26:30|3295.89|3287.19|3295.44|3286.74|3295.93|3287.23|3295.44|3286.74|17
1642404400000|2022-01-17 07:26:40|3295.41|3286.71|3295.31|3286.61|3295.47|3286.77|3295.26|3286.56|27
1642404410000|2022-01-17 07:26:50|3295.32|3286.62|3295.03|3286.33|3295.39|3286.69|3295.03|3286.33|31
1642404420000|2022-01-17 07:27:00|3295.06|3286.36|3294.59|3285.89|3295.08|3286.38|3294.59|3285.89|31
1642404430000|2022-01-17 07:27:10|3294.62|3285.92|3293.18|3284.48|3294.62|3285.92|3293.18|3284.48|29
1642404440000|2022-01-17 07:27:20|3293.43|3284.73|3294.46|3285.76|3294.67|3285.97|3293.15|3284.45|38
1642404450000|2022-01-17 07:27:30|3294.36|3285.66|3294.94|3286.24|3294.95|3286.25|3294.09|3285.39|31
1642404460000|2022-01-17 07:27:40|3294.93|3286.23|3296.15|3287.45|3296.17|3287.47|3294.8|3286.1|37
1642404470000|2022-01-17 07:27:50|3296.2|3287.5|3295.78|3287.08|3296.31|3287.61|3295.78|3287.08|37
1642404480000|2022-01-17 07:28:00|3295.79|3287.09|3295.97|3287.27|3296.46|3287.76|3295.79|3287.09|19
1642404490000|2022-01-17 07:28:10|3296.21|3287.51|3295.47|3286.77|3296.21|3287.51|3295.47|3286.77|25
1642404500000|2022-01-17 07:28:20|3295.59|3286.89|3294.88|3286.18|3295.61|3286.91|3294.88|3286.18|34
1642404510000|2022-01-17 07:28:30|3295.06|3286.36|3295.95|3287.25|3296.34|3287.64|3294.78|3286.08|32
1642404520000|2022-01-17 07:28:40|3295.94|3287.24|3295.75|3287.05|3296.05|3287.35|3295.56|3286.86|34
1642404530000|2022-01-17 07:28:50|3295.63|3286.93|3295.45|3286.75|3297.18|3288.48|3295.21|3286.51|35
1642404540000|2022-01-17 07:29:00|3295.31|3286.61|3296.22|3287.52|3296.22|3287.52|3295|3286.3|36
1642404550000|2022-01-17 07:29:10|3295.97|3287.27|3295.97|3287.27|3296.32|3287.62|3295.85|3287.15|31
1642404560000|2022-01-17 07:29:20|3295.96|3287.26|3295.95|3287.25|3296.12|3287.42|3295.83|3287.13|31
1642404570000|2022-01-17 07:29:30|3295.94|3287.24|3295.72|3287.02|3296.19|3287.49|3295.4|3286.7|32
1642404580000|2022-01-17 07:29:40|3295.66|3286.96|3296.04|3287.34|3296.04|3287.34|3295.66|3286.96|28
1642404590000|2022-01-17 07:29:50|3296.01|3287.31|3296.08|3287.38|3296.51|3287.81|3295.9|3287.2|18
1642404600000|2022-01-17 07:30:00|3295.94|3287.24|3296.01|3287.31|3296.08|3287.38|3295.87|3287.17|22
1642404610000|2022-01-17 07:30:10|3296|3287.3|3295.28|3286.58|3296.02|3287.32|3295.14|3286.44|25
1642404620000|2022-01-17 07:30:20|3295.29|3286.59|3293.31|3284.61|3295.3|3286.6|3293.31|3284.61|31
1642404630000|2022-01-17 07:30:30|3293.25|3284.55|3292.55|3283.85|3293.31|3284.61|3292.54|3283.84|27
1642404640000|2022-01-17 07:30:40|3292.54|3283.84|3292.89|3284.19|3293.1|3284.4|3292.03|3283.33|35
1642404650000|2022-01-17 07:30:50|3293.24|3284.54|3292.37|3283.67|3293.44|3284.74|3292.37|3283.67|36
1642404660000|2022-01-17 07:31:00|3292.31|3283.61|3292.34|3283.64|3292.83|3284.13|3292.06|3283.36|36
1642404670000|2022-01-17 07:31:10|3292.43|3283.73|3292.19|3283.49|3292.71|3284.01|3292.12|3283.42|33
1642404680000|2022-01-17 07:31:20|3292.31|3283.61|3291.86|3283.16|3292.42|3283.72|3291.83|3283.13|31
1642404690000|2022-01-17 07:31:30|3291.91|3283.21|3291.51|3282.81|3292|3283.3|3291.47|3282.77|34
1642404700000|2022-01-17 07:31:40|3291.52|3282.82|3292.09|3283.39|3292.09|3283.39|3291.47|3282.77|29
1642404710000|2022-01-17 07:31:50|3292.07|3283.37|3291.86|3283.16|3292.34|3283.64|3291.63|3282.93|27
1642404720000|2022-01-17 07:32:00|3291.66|3282.96|3291.24|3282.54|3291.85|3283.15|3291.24|3282.54|29
1642404730000|2022-01-17 07:32:10|3291.27|3282.57|3291.67|3282.97|3291.72|3283.02|3291.22|3282.52|26
1642404740000|2022-01-17 07:32:20|3291.71|3283.01|3291.87|3283.17|3291.87|3283.17|3291.48|3282.78|30
1642404750000|2022-01-17 07:32:30|3291.8|3283.1|3291.72|3283.02|3291.85|3283.15|3291.64|3282.94|23
1642404760000|2022-01-17 07:32:40|3291.73|3283.03|3291.69|3282.99|3291.74|3283.04|3291.6|3282.9|20
1642404770000|2022-01-17 07:32:50|3291.73|3283.03|3292.01|3283.31|3292.17|3283.47|3291.69|3282.99|20
1642404780000|2022-01-17 07:33:00|3292.04|3283.34|3292.53|3283.83|3292.59|3283.89|3291.92|3283.22|28
1642404790000|2022-01-17 07:33:10|3292.35|3283.65|3292.97|3284.27|3292.97|3284.27|3292.35|3283.65|34
1642404800000|2022-01-17 07:33:20|3292.74|3284.04|3292.75|3284.05|3293.07|3284.37|3292.51|3283.81|33
1642404810000|2022-01-17 07:33:30|3292.8|3284.1|3292.53|3283.83|3292.8|3284.1|3292.43|3283.73|30
1642404820000|2022-01-17 07:33:40|3292.61|3283.91|3292.82|3284.12|3292.82|3284.12|3292.32|3283.62|21
1642404830000|2022-01-17 07:33:50|3292.66|3283.96|3292.36|3283.66|3292.95|3284.25|3292.27|3283.57|30
1642404840000|2022-01-17 07:34:00|3292.37|3283.67|3292.57|3283.87|3292.85|3284.15|3292.19|3283.49|14
1642404850000|2022-01-17 07:34:10|3292.6|3283.9|3292.22|3283.52|3292.85|3284.15|3292.04|3283.34|26
1642404860000|2022-01-17 07:34:20|3292.21|3283.51|3292.12|3283.42|3292.3|3283.6|3292|3283.3|27
1642404870000|2022-01-17 07:34:30|3292.11|3283.41|3291.65|3282.95|3292.32|3283.62|3291.65|3282.95|31
1642404880000|2022-01-17 07:34:40|3291.63|3282.93|3291.39|3282.69|3291.64|3282.94|3291.38|3282.68|19
1642404890000|2022-01-17 07:34:50|3291.32|3282.62|3291.81|3283.11|3291.89|3283.19|3291.3|3282.6|34
1642404900000|2022-01-17 07:35:00|3291.83|3283.13|3292.6|3283.9|3292.61|3283.91|3291.72|3283.02|26
1642404910000|2022-01-17 07:35:10|3292.59|3283.89|3293.75|3285.05|3293.75|3285.05|3292.4|3283.7|26
1642404920000|2022-01-17 07:35:20|3293.71|3285.01|3293.6|3284.9|3294.25|3285.55|3293.57|3284.87|31
1642404930000|2022-01-17 07:35:30|3293.55|3284.85|3293.7|3285|3294.16|3285.46|3293.37|3284.67|37
1642404940000|2022-01-17 07:35:40|3293.64|3284.94|3293.69|3284.99|3293.88|3285.18|3293.6|3284.9|24
1642404950000|2022-01-17 07:35:50|3293.77|3285.07|3294.01|3285.31|3294.24|3285.54|3293.77|3285.07|23
1642404960000|2022-01-17 07:36:00|3293.98|3285.28|3295.75|3287.05|3295.75|3287.05|3293.1|3284.4|38
1642404970000|2022-01-17 07:36:10|3294.86|3286.16|3294.5|3285.8|3295.78|3287.08|3294.35|3285.65|25
1642404980000|2022-01-17 07:36:20|3295.13|3286.43|3295|3286.3|3296.72|3288.02|3294.44|3285.74|29
1642404990000|2022-01-17 07:36:30|3295.57|3286.87|3295.1|3286.4|3296.64|3287.94|3294.7|3286|30
1642405000000|2022-01-17 07:36:40|3295.23|3286.53|3297.11|3288.41|3297.34|3288.64|3295.1|3286.4|36
1642405010000|2022-01-17 07:36:50|3297.1|3288.4|3296.99|3288.29|3297.21|3288.51|3296.99|3288.29|34
1642405020000|2022-01-17 07:37:00|3297.02|3288.32|3296.24|3287.54|3297.12|3288.42|3296.24|3287.54|22
1642405030000|2022-01-17 07:37:10|3296.22|3287.52|3296.35|3287.65|3296.43|3287.73|3296.22|3287.52|25
1642405040000|2022-01-17 07:37:20|3296.32|3287.62|3296.52|3287.82|3296.73|3288.03|3296.31|3287.61|29
1642405050000|2022-01-17 07:37:30|3296.51|3287.81|3295.88|3287.18|3296.52|3287.82|3295.88|3287.18|33
1642405060000|2022-01-17 07:37:40|3295.6|3286.9|3295.29|3286.59|3295.6|3286.9|3295.01|3286.31|23
1642405070000|2022-01-17 07:37:50|3295.39|3286.69|3295.76|3287.06|3295.99|3287.29|3295.36|3286.66|33
1642405080000|2022-01-17 07:38:00|3295.91|3287.21|3295.61|3286.91|3295.96|3287.26|3295.54|3286.84|25
1642405090000|2022-01-17 07:38:10|3295.68|3286.98|3295.54|3286.84|3295.68|3286.98|3295.54|3286.84|29
1642405100000|2022-01-17 07:38:20|3295.6|3286.9|3295.43|3286.73|3295.65|3286.95|3295.4|3286.7|23
1642405110000|2022-01-17 07:38:30|3295.5|3286.8|3295.4|3286.7|3295.5|3286.8|3295.33|3286.63|24
1642405120000|2022-01-17 07:38:40|3295.37|3286.67|3295.53|3286.83|3295.59|3286.89|3295.34|3286.64|31
1642405130000|2022-01-17 07:38:50|3295.34|3286.64|3295.62|3286.92|3295.72|3287.02|3295.34|3286.64|26
1642405140000|2022-01-17 07:39:00|3295.54|3286.84|3295.55|3286.85|3295.66|3286.96|3295.4|3286.7|26
1642405150000|2022-01-17 07:39:10|3295.49|3286.79|3295.28|3286.58|3295.49|3286.79|3295.05|3286.35|28
1642405160000|2022-01-17 07:39:20|3295.43|3286.73|3294.87|3286.17|3295.56|3286.86|3294.66|3285.96|38
1642405170000|2022-01-17 07:39:30|3294.86|3286.16|3293.81|3285.11|3294.86|3286.16|3293.78|3285.08|33
1642405180000|2022-01-17 07:39:40|3293.76|3285.06|3293.44|3284.74|3293.76|3285.06|3293.3|3284.6|34
1642405190000|2022-01-17 07:39:50|3293.53|3284.83|3293.25|3284.55|3293.59|3284.89|3293.12|3284.42|31
1642405200000|2022-01-17 07:40:00|3293.19|3284.49|3292.21|3283.51|3293.31|3284.61|3292.2|3283.5|37
1642405210000|2022-01-17 07:40:10|3292.23|3283.53|3291.9|3283.2|3292.48|3283.78|3291.9|3283.2|21
1642405220000|2022-01-17 07:40:20|3292.02|3283.32|3291.62|3282.92|3292.55|3283.85|3291.45|3282.75|36
1642405230000|2022-01-17 07:40:30|3291.65|3282.95|3291.35|3282.65|3291.72|3283.02|3291.27|3282.57|31
1642405240000|2022-01-17 07:40:40|3291.44|3282.74|3291.68|3282.98|3291.68|3282.98|3291.44|3282.74|17
1642405250000|2022-01-17 07:40:50|3291.63|3282.93|3290.47|3281.77|3291.63|3282.93|3290.34|3281.64|32
1642405260000|2022-01-17 07:41:00|3290.46|3281.76|3290.5|3281.8|3290.54|3281.84|3289.81|3281.11|29
1642405270000|2022-01-17 07:41:10|3290.78|3282.08|3290.61|3281.91|3291.27|3282.57|3290.61|3281.91|33
1642405280000|2022-01-17 07:41:20|3290.58|3281.88|3290.12|3281.42|3290.9|3282.2|3290.02|3281.32|30
1642405290000|2022-01-17 07:41:30|3290.22|3281.52|3289.72|3281.02|3290.22|3281.52|3289.72|3281.02|22
1642405300000|2022-01-17 07:41:40|3289.67|3280.97|3289.03|3280.33|3289.67|3280.97|3288.99|3280.29|28
1642405310000|2022-01-17 07:41:50|3289.04|3280.34|3288.52|3279.82|3289.1|3280.4|3288.52|3279.82|25
1642405320000|2022-01-17 07:42:00|3288.61|3279.91|3287.27|3278.57|3288.61|3279.91|3287.27|3278.57|32
1642405330000|2022-01-17 07:42:10|3287.3|3278.6|3287.02|3278.32|3287.31|3278.61|3286.94|3278.24|28
1642405340000|2022-01-17 07:42:20|3287|3278.3|3287.48|3278.78|3287.7|3279|3287|3278.3|30
1642405350000|2022-01-17 07:42:30|3287.47|3278.77|3288.19|3279.49|3288.78|3280.08|3287.47|3278.77|36
1642405360000|2022-01-17 07:42:40|3288.11|3279.41|3288.45|3279.75|3288.78|3280.08|3288.1|3279.4|33
1642405370000|2022-01-17 07:42:50|3288.41|3279.71|3288.77|3280.07|3288.84|3280.14|3288.31|3279.61|35
1642405380000|2022-01-17 07:43:00|3288.75|3280.05|3289.41|3280.71|3289.44|3280.74|3288.23|3279.53|29
1642405390000|2022-01-17 07:43:10|3289.28|3280.58|3288.6|3279.9|3289.44|3280.74|3287.79|3279.09|27
1642405400000|2022-01-17 07:43:20|3289.1|3280.4|3289.05|3280.35|3289.15|3280.45|3288.47|3279.77|26
1642405410000|2022-01-17 07:43:30|3289.09|3280.39|3288.6|3279.9|3289.13|3280.43|3287.79|3279.09|17
1642405420000|2022-01-17 07:43:40|3288.64|3279.94|3288.54|3279.84|3289|3280.3|3288.52|3279.82|29
1642405430000|2022-01-17 07:43:50|3288.56|3279.86|3288.65|3279.95|3288.68|3279.98|3288.44|3279.74|11
1642405440000|2022-01-17 07:44:00|3288.59|3279.89|3288.56|3279.86|3288.74|3280.04|3288.36|3279.66|27
1642405450000|2022-01-17 07:44:10|3288.54|3279.84|3288.89|3280.19|3288.95|3280.25|3288.15|3279.45|29
1642405460000|2022-01-17 07:44:20|3288.79|3280.09|3288.99|3280.29|3288.99|3280.29|3287.95|3279.25|34
1642405470000|2022-01-17 07:44:30|3288.68|3279.98|3288.95|3280.25|3289|3280.3|3288.56|3279.86|21
1642405480000|2022-01-17 07:44:40|3288.6|3279.9|3288.73|3280.03|3289.2|3280.5|3288.42|3279.72|23
1642405490000|2022-01-17 07:44:50|3288.75|3280.05|3289.36|3280.66|3289.36|3280.66|3288.56|3279.86|31
1642405500000|2022-01-17 07:45:00|3288.58|3279.88|3288.15|3279.45|3289.35|3280.65|3287.78|3279.08|35
1642405510000|2022-01-17 07:45:10|3288.13|3279.43|3290.42|3281.72|3290.42|3281.72|3287.8|3279.1|40
1642405520000|2022-01-17 07:45:20|3290.04|3281.34|3290.53|3281.83|3290.82|3282.12|3289.18|3280.48|33
1642405530000|2022-01-17 07:45:30|3290.56|3281.86|3291.23|3282.53|3291.5|3282.8|3290.43|3281.73|30
1642405540000|2022-01-17 07:45:40|3291.35|3282.65|3292.34|3283.64|3292.37|3283.67|3291.35|3282.65|27
1642405550000|2022-01-17 07:45:50|3291.84|3283.14|3292.41|3283.71|3292.45|3283.75|3291.58|3282.88|26
1642405560000|2022-01-17 07:46:00|3292.4|3283.7|3292.27|3283.57|3292.42|3283.72|3292.23|3283.53|25
1642405570000|2022-01-17 07:46:10|3292.25|3283.55|3291.27|3282.57|3292.28|3283.58|3291.13|3282.43|25
1642405580000|2022-01-17 07:46:20|3291.08|3282.38|3290.15|3281.45|3291.14|3282.44|3290.02|3281.32|37
1642405590000|2022-01-17 07:46:30|3290.19|3281.49|3291.88|3283.18|3291.88|3283.18|3290.05|3281.35|34
1642405600000|2022-01-17 07:46:40|3291.15|3282.45|3290.85|3282.15|3292.04|3283.34|3290.69|3281.99|37
1642405610000|2022-01-17 07:46:50|3290.91|3282.21|3290.67|3281.97|3291.21|3282.51|3290.52|3281.82|37
1642405620000|2022-01-17 07:47:00|3290.83|3282.13|3290.14|3281.44|3290.83|3282.13|3290.01|3281.31|34
1642405630000|2022-01-17 07:47:10|3290.15|3281.45|3290.87|3282.17|3290.87|3282.17|3290.15|3281.45|20
1642405640000|2022-01-17 07:47:20|3290.8|3282.1|3290.8|3282.1|3290.94|3282.24|3290.73|3282.03|12
1642405650000|2022-01-17 07:47:30|3291.05|3282.35|3290.68|3281.98|3291.66|3282.96|3290.2|3281.5|28
1642405660000|2022-01-17 07:47:40|3290.77|3282.07|3290.86|3282.16|3291.05|3282.35|3290.68|3281.98|18
1642405670000|2022-01-17 07:47:50|3290.69|3281.99|3291.11|3282.41|3291.11|3282.41|3290.2|3281.5|13
1642405680000|2022-01-17 07:48:00|3291|3282.3|3291.15|3282.45|3291.19|3282.49|3290.7|3282|17
1642405690000|2022-01-17 07:48:10|3291.19|3282.49|3291.25|3282.55|3291.25|3282.55|3290.47|3281.77|29
1642405700000|2022-01-17 07:48:20|3291.07|3282.37|3289.3|3280.6|3291.07|3282.37|3289.3|3280.6|32
1642405710000|2022-01-17 07:48:30|3289.52|3280.82|3289.9|3281.2|3290.16|3281.46|3289.43|3280.73|37
1642405720000|2022-01-17 07:48:40|3289.94|3281.24|3289.82|3281.12|3289.94|3281.24|3289.67|3280.97|31
1642405730000|2022-01-17 07:48:50|3289.87|3281.17|3288.58|3279.88|3289.91|3281.21|3288.54|3279.84|35
1642405740000|2022-01-17 07:49:00|3288.57|3279.87|3288.86|3280.16|3289.17|3280.47|3288.57|3279.87|35
1642405750000|2022-01-17 07:49:10|3289.13|3280.43|3288.92|3280.22|3289.59|3280.89|3288.89|3280.19|35
1642405760000|2022-01-17 07:49:20|3288.89|3280.19|3288.31|3279.61|3289.85|3281.15|3288.31|3279.61|39
1642405770000|2022-01-17 07:49:30|3288.29|3279.59|3288.09|3279.39|3288.61|3279.91|3288.06|3279.36|31
1642405780000|2022-01-17 07:49:40|3288.11|3279.41|3288.13|3279.43|3288.36|3279.66|3288.04|3279.34|36
1642405790000|2022-01-17 07:49:50|3288.11|3279.41|3287.99|3279.29|3288.29|3279.59|3287.86|3279.16|30
1642405800000|2022-01-17 07:50:00|3287.94|3279.24|3288.27|3279.57|3288.35|3279.65|3287.6|3278.9|27
1642405810000|2022-01-17 07:50:10|3288.21|3279.51|3287.94|3279.24|3288.35|3279.65|3287.93|3279.23|27
1642405820000|2022-01-17 07:50:20|3287.98|3279.28|3287.6|3278.9|3287.98|3279.28|3287.2|3278.5|19
1642405830000|2022-01-17 07:50:30|3287.62|3278.92|3287.61|3278.91|3287.67|3278.97|3287.42|3278.72|25
1642405840000|2022-01-17 07:50:40|3287.62|3278.92|3287.48|3278.78|3287.63|3278.93|3287.46|3278.76|23
1642405850000|2022-01-17 07:50:50|3287.47|3278.77|3287.37|3278.67|3287.66|3278.96|3287.29|3278.59|27
1642405860000|2022-01-17 07:51:00|3287.52|3278.82|3287.42|3278.72|3287.93|3279.23|3287.27|3278.57|27
1642405870000|2022-01-17 07:51:10|3287.44|3278.74|3288.17|3279.47|3288.37|3279.67|3287.32|3278.62|32
1642405880000|2022-01-17 07:51:20|3288.28|3279.58|3287.38|3278.68|3288.49|3279.79|3287.38|3278.68|28
1642405890000|2022-01-17 07:51:30|3287.44|3278.74|3287.44|3278.74|3287.53|3278.83|3287.23|3278.53|31
1642405900000|2022-01-17 07:51:40|3287.48|3278.78|3287.32|3278.62|3287.48|3278.78|3287.32|3278.62|28
1642405910000|2022-01-17 07:51:50|3287.39|3278.69|3287.4|3278.7|3287.48|3278.78|3287.29|3278.59|24
1642405920000|2022-01-17 07:52:00|3287.42|3278.72|3287.33|3278.63|3287.42|3278.72|3287.25|3278.55|18
1642405930000|2022-01-17 07:52:10|3287.34|3278.64|3286.3|3277.6|3287.34|3278.64|3285.77|3277.07|32
1642405940000|2022-01-17 07:52:20|3286.24|3277.54|3286.47|3277.77|3286.52|3277.82|3286.2|3277.5|24
1642405950000|2022-01-17 07:52:30|3286.26|3277.56|3287.12|3278.42|3287.22|3278.52|3286.26|3277.56|22
1642405960000|2022-01-17 07:52:40|3287.04|3278.34|3287.09|3278.39|3287.21|3278.51|3286.93|3278.23|23
1642405970000|2022-01-17 07:52:50|3287.15|3278.45|3286.93|3278.23|3287.19|3278.49|3286.86|3278.16|24
1642405980000|2022-01-17 07:53:00|3287.05|3278.35|3286.15|3277.45|3287.26|3278.56|3286.15|3277.45|31
1642405990000|2022-01-17 07:53:10|3286.46|3277.76|3286.4|3277.7|3287.11|3278.41|3286.33|3277.63|35
1642406000000|2022-01-17 07:53:20|3286.59|3277.89|3286.34|3277.64|3287.13|3278.43|3286.19|3277.49|34
1642406010000|2022-01-17 07:53:30|3286.32|3277.62|3285.84|3277.14|3286.41|3277.71|3285.84|3277.14|29
1642406020000|2022-01-17 07:53:40|3286.06|3277.36|3285.49|3276.79|3286.23|3277.53|3285.19|3276.49|26
1642406030000|2022-01-17 07:53:50|3285.51|3276.81|3286.37|3277.67|3286.41|3277.71|3285.24|3276.54|36
1642406040000|2022-01-17 07:54:00|3286.24|3277.54|3286.21|3277.51|3286.61|3277.91|3286.03|3277.33|33
1642406050000|2022-01-17 07:54:10|3286.17|3277.47|3286.28|3277.58|3286.28|3277.58|3285.46|3276.76|32
1642406060000|2022-01-17 07:54:20|3286.3|3277.6|3285.77|3277.07|3286.53|3277.83|3285.6|3276.9|36
1642406070000|2022-01-17 07:54:30|3285.76|3277.06|3284.13|3275.43|3285.88|3277.18|3284|3275.3|32
1642406080000|2022-01-17 07:54:40|3284.25|3275.55|3284.1|3275.4|3284.35|3275.65|3284.08|3275.38|30
1642406090000|2022-01-17 07:54:50|3284.03|3275.33|3283.14|3274.44|3284.16|3275.46|3283.14|3274.44|32
1642406100000|2022-01-17 07:55:00|3283.12|3274.42|3281.65|3272.95|3283.12|3274.42|3281.49|3272.79|34
1642406110000|2022-01-17 07:55:10|3281.33|3272.63|3281.46|3272.76|3281.55|3272.85|3280.62|3271.92|38
1642406120000|2022-01-17 07:55:20|3281.38|3272.68|3281.51|3272.81|3281.81|3273.11|3281.25|3272.55|36
1642406130000|2022-01-17 07:55:30|3281.56|3272.86|3281.2|3272.5|3281.67|3272.97|3281.13|3272.43|33
1642406140000|2022-01-17 07:55:40|3281.21|3272.51|3280.67|3271.97|3281.32|3272.62|3280.26|3271.56|32
1642406150000|2022-01-17 07:55:50|3280.58|3271.88|3280.58|3271.88|3281.35|3272.65|3280.53|3271.83|33
1642406160000|2022-01-17 07:56:00|3280.63|3271.93|3281.36|3272.66|3281.36|3272.66|3280.52|3271.82|21
1642406170000|2022-01-17 07:56:10|3281.35|3272.65|3280.64|3271.94|3281.73|3273.03|3280.44|3271.74|26
1642406180000|2022-01-17 07:56:20|3280.66|3271.96|3280.39|3271.69|3281.14|3272.44|3279.89|3271.19|35
1642406190000|2022-01-17 07:56:30|3280.72|3272.02|3281.79|3273.09|3281.83|3273.13|3280.56|3271.86|34
1642406200000|2022-01-17 07:56:40|3281.83|3273.13|3280.94|3272.24|3281.87|3273.17|3280.54|3271.84|29
1642406210000|2022-01-17 07:56:50|3280.85|3272.15|3280.7|3272|3281.56|3272.86|3280.66|3271.96|36
1642406220000|2022-01-17 07:57:00|3280.49|3271.79|3280.54|3271.84|3280.79|3272.09|3280.39|3271.69|28
1642406230000|2022-01-17 07:57:10|3280.58|3271.88|3280.49|3271.79|3280.59|3271.89|3280.37|3271.67|28
1642406240000|2022-01-17 07:57:20|3280.5|3271.8|3280.48|3271.78|3280.53|3271.83|3280.45|3271.75|18
1642406250000|2022-01-17 07:57:30|3280.49|3271.79|3280.5|3271.8|3280.58|3271.88|3280.49|3271.79|23
1642406260000|2022-01-17 07:57:40|3280.49|3271.79|3279.9|3271.2|3280.52|3271.82|3279.26|3270.56|27
1642406270000|2022-01-17 07:57:50|3279.68|3270.98|3279.41|3270.71|3279.85|3271.15|3278.97|3270.27|28
1642406280000|2022-01-17 07:58:00|3279.31|3270.61|3278.98|3270.28|3279.62|3270.92|3278.71|3270.01|23
1642406290000|2022-01-17 07:58:10|3279.07|3270.37|3278.79|3270.09|3279.09|3270.39|3278.74|3270.04|36
1642406300000|2022-01-17 07:58:20|3278.88|3270.18|3278.7|3270|3278.89|3270.19|3278.62|3269.92|34
1642406310000|2022-01-17 07:58:30|3278.72|3270.02|3278.44|3269.74|3278.79|3270.09|3278.44|3269.74|30
1642406320000|2022-01-17 07:58:40|3278.47|3269.77|3277.84|3269.14|3278.47|3269.77|3277.4|3268.7|34
1642406330000|2022-01-17 07:58:50|3277.66|3268.96|3278.64|3269.94|3278.69|3269.99|3277.55|3268.85|32
1642406340000|2022-01-17 07:59:00|3278.65|3269.95|3279.45|3270.75|3279.52|3270.82|3278.58|3269.88|21
1642406350000|2022-01-17 07:59:10|3279.46|3270.76|3279.06|3270.36|3279.63|3270.93|3279.06|3270.36|28
1642406360000|2022-01-17 07:59:20|3278.96|3270.26|3277.6|3268.9|3279.18|3270.48|3277.58|3268.88|30
1642406370000|2022-01-17 07:59:30|3277.65|3268.95|3277.64|3268.94|3277.9|3269.2|3277.36|3268.66|22
1642406380000|2022-01-17 07:59:40|3277.51|3268.81|3276.9|3268.2|3277.59|3268.89|3276.84|3268.14|31
1642406390000|2022-01-17 07:59:50|3276.97|3268.27|3276.65|3267.95|3277.01|3268.31|3276.43|3267.73|20
1642406400000|2022-01-17 08:00:00|3276.72|3268.02|3277.93|3269.23|3278.32|3269.62|3276.72|3268.02|31
1642406410000|2022-01-17 08:00:10|3277.91|3269.21|3278.92|3270.22|3278.92|3270.22|3277.63|3268.93|33
1642406420000|2022-01-17 08:00:20|3278.95|3270.25|3279.85|3271.15|3279.98|3271.28|3278.9|3270.2|35
1642406430000|2022-01-17 08:00:30|3279.86|3271.16|3279.91|3271.21|3280.27|3271.57|3279.67|3270.97|34
1642406440000|2022-01-17 08:00:40|3279.92|3271.22|3279.82|3271.12|3279.97|3271.27|3279.76|3271.06|29
1642406450000|2022-01-17 08:00:50|3279.8|3271.1|3280.6|3271.9|3280.7|3272|3279.8|3271.1|23
1642406460000|2022-01-17 08:01:00|3280.65|3271.95|3279.17|3270.47|3280.87|3272.17|3279.17|3270.47|29
1642406470000|2022-01-17 08:01:10|3279.18|3270.48|3278.07|3269.37|3279.25|3270.55|3278.07|3269.37|32
1642406480000|2022-01-17 08:01:20|3278.1|3269.4|3277.64|3268.94|3278.14|3269.44|3277.4|3268.7|30
1642406490000|2022-01-17 08:01:30|3277.66|3268.96|3277.65|3268.95|3277.75|3269.05|3277.45|3268.75|32
1642406500000|2022-01-17 08:01:40|3277.42|3268.72|3277.01|3268.31|3277.47|3268.77|3276.82|3268.12|33
1642406510000|2022-01-17 08:01:50|3276.97|3268.27|3275.9|3267.2|3277.07|3268.37|3275.9|3267.2|30
1642406520000|2022-01-17 08:02:00|3275.93|3267.23|3275.29|3266.59|3276.27|3267.57|3275.07|3266.37|38
1642406530000|2022-01-17 08:02:10|3275.27|3266.57|3274.82|3266.12|3275.43|3266.73|3274.71|3266.01|38
1642406540000|2022-01-17 08:02:20|3274.79|3266.09|3274.55|3265.85|3275.01|3266.31|3274.47|3265.77|33
1642406550000|2022-01-17 08:02:30|3274.53|3265.83|3272.92|3264.22|3274.85|3266.15|3272.81|3264.11|35
1642406560000|2022-01-17 08:02:40|3272.93|3264.23|3268.38|3259.68|3273.09|3264.39|3268.38|3259.68|37
1642406570000|2022-01-17 08:02:50|3268.3|3259.6|3268.21|3259.51|3269.58|3260.88|3268.21|3259.51|36
1642406580000|2022-01-17 08:03:00|3268.1|3259.4|3263.87|3255.17|3268.1|3259.4|3263.87|3255.17|37
1642406590000|2022-01-17 08:03:10|3263.89|3255.19|3264.51|3255.81|3264.75|3256.05|3263.58|3254.88|35
1642406600000|2022-01-17 08:03:20|3264.58|3255.88|3264.64|3255.94|3264.83|3256.13|3264.27|3255.57|38
1642406610000|2022-01-17 08:03:30|3264.6|3255.9|3264.39|3255.69|3264.62|3255.92|3264.19|3255.49|33
1642406620000|2022-01-17 08:03:40|3264.4|3255.7|3264.06|3255.36|3264.51|3255.81|3263.97|3255.27|36
1642406630000|2022-01-17 08:03:50|3264.07|3255.37|3264.18|3255.48|3264.66|3255.96|3263.92|3255.22|38
1642406640000|2022-01-17 08:04:00|3264.23|3255.53|3263.89|3255.19|3265.18|3256.48|3263.84|3255.14|37
1642406650000|2022-01-17 08:04:10|3263.88|3255.18|3263.42|3254.72|3263.93|3255.23|3263.42|3254.72|33
1642406660000|2022-01-17 08:04:20|3263.43|3254.73|3261.97|3253.27|3263.43|3254.73|3261.72|3253.02|34
1642406670000|2022-01-17 08:04:30|3261.82|3253.12|3262.72|3254.02|3263.21|3254.51|3261.82|3253.12|37
1642406680000|2022-01-17 08:04:40|3262.67|3253.97|3261.07|3252.37|3262.98|3254.28|3261.06|3252.36|36
1642406690000|2022-01-17 08:04:50|3260.52|3251.82|3260.95|3252.25|3261.46|3252.76|3260.18|3251.48|38
1642406700000|2022-01-17 08:05:00|3261.26|3252.56|3262.24|3253.54|3262.24|3253.54|3261.19|3252.49|31
1642406710000|2022-01-17 08:05:10|3262.22|3253.52|3262.24|3253.54|3262.76|3254.06|3262.15|3253.45|36
1642406720000|2022-01-17 08:05:20|3262.17|3253.47|3260.66|3251.96|3262.44|3253.74|3260.66|3251.96|37
1642406730000|2022-01-17 08:05:30|3260.81|3252.11|3261.66|3252.96|3261.71|3253.01|3260.55|3251.85|36
1642406740000|2022-01-17 08:05:40|3261.67|3252.97|3261.79|3253.09|3261.89|3253.19|3261.47|3252.77|36
1642406750000|2022-01-17 08:05:50|3261.72|3253.02|3262.73|3254.03|3262.73|3254.03|3261.72|3253.02|38
1642406760000|2022-01-17 08:06:00|3262.7|3254|3263.36|3254.66|3263.39|3254.69|3262.18|3253.48|30
1642406770000|2022-01-17 08:06:10|3263.43|3254.73|3263.19|3254.49|3263.51|3254.81|3263.1|3254.4|25
1642406780000|2022-01-17 08:06:20|3263.35|3254.65|3263.56|3254.86|3263.59|3254.89|3263.24|3254.54|27
1642406790000|2022-01-17 08:06:30|3263.55|3254.85|3263.52|3254.82|3263.6|3254.9|3263.39|3254.69|22
1642406800000|2022-01-17 08:06:40|3263.5|3254.8|3263.54|3254.84|3263.6|3254.9|3263.34|3254.64|30
1642406810000|2022-01-17 08:06:50|3263.48|3254.78|3263.25|3254.55|3263.56|3254.86|3263.23|3254.53|23
1642406820000|2022-01-17 08:07:00|3263.26|3254.56|3264.51|3255.81|3264.52|3255.82|3263.25|3254.55|32
1642406830000|2022-01-17 08:07:10|3264.34|3255.64|3264.93|3256.23|3265.63|3256.93|3264.34|3255.64|37
1642406840000|2022-01-17 08:07:20|3264.95|3256.25|3264.85|3256.15|3265.55|3256.85|3264.55|3255.85|36
1642406850000|2022-01-17 08:07:30|3264.67|3255.97|3264.45|3255.75|3264.76|3256.06|3263.85|3255.15|33
1642406860000|2022-01-17 08:07:40|3264.5|3255.8|3264.23|3255.53|3264.63|3255.93|3264.2|3255.5|29
1642406870000|2022-01-17 08:07:50|3264.21|3255.51|3264.09|3255.39|3264.36|3255.66|3264.01|3255.31|31
1642406880000|2022-01-17 08:08:00|3264.06|3255.36|3263.92|3255.22|3264.32|3255.62|3263.25|3254.55|35
1642406890000|2022-01-17 08:08:10|3263.9|3255.2|3264.19|3255.49|3264.38|3255.68|3263.9|3255.2|33
1642406900000|2022-01-17 08:08:20|3264.2|3255.5|3264.61|3255.91|3264.77|3256.07|3264.17|3255.47|31
1642406910000|2022-01-17 08:08:30|3264.77|3256.07|3265.25|3256.55|3265.25|3256.55|3264.74|3256.04|22
1642406920000|2022-01-17 08:08:40|3265.51|3256.81|3266.26|3257.56|3266.35|3257.65|3265.51|3256.81|24
1642406930000|2022-01-17 08:08:50|3266.2|3257.5|3266.97|3258.27|3267.05|3258.35|3266.2|3257.5|28
1642406940000|2022-01-17 08:09:00|3266.98|3258.28|3266.86|3258.16|3267.13|3258.43|3266.77|3258.07|35
1642406950000|2022-01-17 08:09:10|3267.24|3258.54|3268.8|3260.1|3269|3260.3|3267.19|3258.49|21
1642406960000|2022-01-17 08:09:20|3268.79|3260.09|3268.95|3260.25|3269.82|3261.12|3268.59|3259.89|37
1642406970000|2022-01-17 08:09:30|3268.91|3260.21|3269.33|3260.63|3269.42|3260.72|3268.87|3260.17|37
1642406980000|2022-01-17 08:09:40|3269.35|3260.65|3270.21|3261.51|3270.21|3261.51|3269.1|3260.4|38
1642406990000|2022-01-17 08:09:50|3270.18|3261.48|3269.58|3260.88|3270.22|3261.52|3269.51|3260.81|38
1642407000000|2022-01-17 08:10:00|3269.52|3260.82|3271.04|3262.34|3271.04|3262.34|3268.92|3260.22|36
1642407010000|2022-01-17 08:10:10|3271.03|3262.33|3271.32|3262.62|3271.58|3262.88|3270.66|3261.96|34
1642407020000|2022-01-17 08:10:20|3271.33|3262.63|3271.46|3262.76|3271.62|3262.92|3271.21|3262.51|23
1642407030000|2022-01-17 08:10:30|3271.54|3262.84|3271.77|3263.07|3271.83|3263.13|3271.48|3262.78|32
1642407040000|2022-01-17 08:10:40|3271.76|3263.06|3271.83|3263.13|3272.02|3263.32|3271.45|3262.75|33
1642407050000|2022-01-17 08:10:50|3271.85|3263.15|3272.47|3263.77|3272.47|3263.77|3271.61|3262.91|31
1642407060000|2022-01-17 08:11:00|3272.46|3263.76|3272.32|3263.62|3272.58|3263.88|3272.04|3263.34|36
1642407070000|2022-01-17 08:11:10|3272.41|3263.71|3272|3263.3|3272.41|3263.71|3272|3263.3|28
1642407080000|2022-01-17 08:11:20|3272.04|3263.34|3271.95|3263.25|3272.23|3263.53|3271.79|3263.09|31
1642407090000|2022-01-17 08:11:30|3271.83|3263.13|3272.27|3263.57|3272.44|3263.74|3271.64|3262.94|28
1642407100000|2022-01-17 08:11:40|3272.17|3263.47|3271.96|3263.26|3272.25|3263.55|3271.65|3262.95|31
1642407110000|2022-01-17 08:11:50|3271.98|3263.28|3272.08|3263.38|3272.12|3263.42|3271.51|3262.81|27
1642407120000|2022-01-17 08:12:00|3272.19|3263.49|3271.92|3263.22|3272.39|3263.69|3271.54|3262.84|31
1642407130000|2022-01-17 08:12:10|3271.91|3263.21|3271.88|3263.18|3272.03|3263.33|3271.47|3262.77|32
1642407140000|2022-01-17 08:12:20|3271.9|3263.2|3272.17|3263.47|3272.25|3263.55|3271.75|3263.05|36
1642407150000|2022-01-17 08:12:30|3272.16|3263.46|3272.88|3264.18|3272.92|3264.22|3272.08|3263.38|37
1642407160000|2022-01-17 08:12:40|3272.87|3264.17|3273.56|3264.86|3273.74|3265.04|3272.69|3263.99|31
1642407170000|2022-01-17 08:12:50|3273.58|3264.88|3274.22|3265.52|3274.66|3265.96|3273.58|3264.88|32
1642407180000|2022-01-17 08:13:00|3274.28|3265.58|3275|3266.3|3275.3|3266.6|3274.26|3265.56|27
1642407190000|2022-01-17 08:13:10|3275.18|3266.48|3276.6|3267.9|3277.02|3268.32|3275.18|3266.48|38
1642407200000|2022-01-17 08:13:20|3276.56|3267.86|3276.28|3267.58|3276.58|3267.88|3276.01|3267.31|35
1642407210000|2022-01-17 08:13:30|3276.35|3267.65|3276.91|3268.21|3276.91|3268.21|3276.2|3267.5|31
1642407220000|2022-01-17 08:13:40|3276.89|3268.19|3276.96|3268.26|3277.29|3268.59|3276.86|3268.16|34
1642407230000|2022-01-17 08:13:50|3276.98|3268.28|3277.09|3268.39|3277.18|3268.48|3276.94|3268.24|33
1642407240000|2022-01-17 08:14:00|3277.02|3268.32|3275.87|3267.17|3277.02|3268.32|3275.81|3267.11|30
1642407250000|2022-01-17 08:14:10|3275.89|3267.19|3276.07|3267.37|3276.07|3267.37|3275.79|3267.09|21
1642407260000|2022-01-17 08:14:20|3275.92|3267.22|3276.2|3267.5|3276.42|3267.72|3275.92|3267.22|20
1642407270000|2022-01-17 08:14:30|3276.19|3267.49|3276.32|3267.62|3276.51|3267.81|3276.02|3267.32|30
1642407280000|2022-01-17 08:14:40|3276.37|3267.67|3277.33|3268.63|3277.33|3268.63|3276.26|3267.56|30
1642407290000|2022-01-17 08:14:50|3277.3|3268.6|3277.13|3268.43|3277.4|3268.7|3276.6|3267.9|38
1642407300000|2022-01-17 08:15:00|3276.83|3268.13|3278.72|3270.02|3278.72|3270.02|3276.74|3268.04|35
1642407310000|2022-01-17 08:15:10|3278.8|3270.1|3276.75|3268.05|3279.22|3270.52|3276.75|3268.05|36
1642407320000|2022-01-17 08:15:20|3276.78|3268.08|3277.06|3268.36|3277.31|3268.61|3276.65|3267.95|34
1642407330000|2022-01-17 08:15:30|3277.07|3268.37|3277.27|3268.57|3277.83|3269.13|3276.9|3268.2|34
1642407340000|2022-01-17 08:15:40|3277.72|3269.02|3277.83|3269.13|3278.14|3269.44|3277.42|3268.72|29
1642407350000|2022-01-17 08:15:50|3277.93|3269.23|3277.01|3268.31|3277.96|3269.26|3277.01|3268.31|35
1642407360000|2022-01-17 08:16:00|3277|3268.3|3276.19|3267.49|3277|3268.3|3275.97|3267.27|37
1642407370000|2022-01-17 08:16:10|3276.18|3267.48|3276.12|3267.42|3276.81|3268.11|3276.12|3267.42|36
1642407380000|2022-01-17 08:16:20|3275.73|3267.03|3275.71|3267.01|3275.92|3267.22|3275.4|3266.7|33
1642407390000|2022-01-17 08:16:30|3275.35|3266.65|3274.21|3265.51|3275.36|3266.66|3274.16|3265.46|34
1642407400000|2022-01-17 08:16:40|3274.22|3265.52|3273.98|3265.28|3274.6|3265.9|3273.98|3265.28|35
1642407410000|2022-01-17 08:16:50|3273.97|3265.27|3274.06|3265.36|3274.12|3265.42|3273.97|3265.27|20
1642407420000|2022-01-17 08:17:00|3274.03|3265.33|3274.26|3265.56|3274.32|3265.62|3273.82|3265.12|30
1642407430000|2022-01-17 08:17:10|3274.25|3265.55|3274.77|3266.07|3275.15|3266.45|3274.12|3265.42|35
1642407440000|2022-01-17 08:17:20|3274.79|3266.09|3274.68|3265.98|3274.85|3266.15|3274.6|3265.9|35
1642407450000|2022-01-17 08:17:30|3274.64|3265.94|3272.88|3264.18|3274.64|3265.94|3272.8|3264.1|38
1642407460000|2022-01-17 08:17:40|3272.79|3264.09|3273.28|3264.58|3273.77|3265.07|3272.79|3264.09|31
1642407470000|2022-01-17 08:17:50|3273.2|3264.5|3272.93|3264.23|3273.49|3264.79|3272.73|3264.03|25
1642407480000|2022-01-17 08:18:00|3272.92|3264.22|3273.99|3265.29|3274.04|3265.34|3272.85|3264.15|22
1642407490000|2022-01-17 08:18:10|3274.4|3265.7|3274.1|3265.4|3274.78|3266.08|3273.98|3265.28|34
1642407500000|2022-01-17 08:18:20|3274.08|3265.38|3273.88|3265.18|3274.14|3265.44|3273.67|3264.97|29
1642407510000|2022-01-17 08:18:30|3273.82|3265.12|3274.68|3265.98|3274.83|3266.13|3273.5|3264.8|38
1642407520000|2022-01-17 08:18:40|3274.44|3265.74|3275.1|3266.4|3275.1|3266.4|3274.24|3265.54|37
1642407530000|2022-01-17 08:18:50|3275.13|3266.43|3275.56|3266.86|3275.56|3266.86|3274.94|3266.24|30
1642407540000|2022-01-17 08:19:00|3275.55|3266.85|3276.47|3267.77|3276.63|3267.93|3275.06|3266.36|35
1642407550000|2022-01-17 08:19:10|3276.53|3267.83|3276.25|3267.55|3276.53|3267.83|3276.06|3267.36|32
1642407560000|2022-01-17 08:19:20|3276.16|3267.46|3275.56|3266.86|3276.16|3267.46|3275.48|3266.78|35
1642407570000|2022-01-17 08:19:30|3275.6|3266.9|3275.64|3266.94|3275.83|3267.13|3275.36|3266.66|27
1642407580000|2022-01-17 08:19:40|3275.7|3267|3275.47|3266.77|3275.8|3267.1|3275.38|3266.68|30
1642407590000|2022-01-17 08:19:50|3275.58|3266.88|3276.52|3267.82|3276.93|3268.23|3275.58|3266.88|27
1642407600000|2022-01-17 08:20:00|3276.55|3267.85|3276.22|3267.52|3276.62|3267.92|3275.79|3267.09|30
1642407610000|2022-01-17 08:20:10|3276.21|3267.51|3276.23|3267.53|3276.34|3267.64|3276|3267.3|17
1642407620000|2022-01-17 08:20:20|3276.19|3267.49|3275.75|3267.05|3276.19|3267.49|3275.57|3266.87|30
1642407630000|2022-01-17 08:20:30|3275.84|3267.14|3275.79|3267.09|3275.84|3267.14|3275.62|3266.92|21
1642407640000|2022-01-17 08:20:40|3275.82|3267.12|3275.57|3266.87|3275.82|3267.12|3275.4|3266.7|23
1642407650000|2022-01-17 08:20:50|3275.53|3266.83|3275.5|3266.8|3275.66|3266.96|3275.43|3266.73|22
1642407660000|2022-01-17 08:21:00|3275.24|3266.54|3273.32|3264.62|3275.24|3266.54|3273.31|3264.61|34
1642407670000|2022-01-17 08:21:10|3273.3|3264.6|3273.27|3264.57|3273.39|3264.69|3273.19|3264.49|26
1642407680000|2022-01-17 08:21:20|3273.3|3264.6|3272.85|3264.15|3273.39|3264.69|3272.75|3264.05|25
1642407690000|2022-01-17 08:21:30|3272.87|3264.17|3272.5|3263.8|3272.87|3264.17|3272.37|3263.67|28
1642407700000|2022-01-17 08:21:40|3272.48|3263.78|3271.72|3263.02|3272.56|3263.86|3271.68|3262.98|35
1642407710000|2022-01-17 08:21:50|3271.75|3263.05|3270.6|3261.9|3271.77|3263.07|3270.38|3261.68|38
1642407720000|2022-01-17 08:22:00|3270.55|3261.85|3270.49|3261.79|3270.73|3262.03|3270.39|3261.69|21
1642407730000|2022-01-17 08:22:10|3270.47|3261.77|3269.18|3260.48|3270.54|3261.84|3269.13|3260.43|21
1642407740000|2022-01-17 08:22:20|3269.02|3260.32|3268.74|3260.04|3269.15|3260.45|3268.31|3259.61|36
1642407750000|2022-01-17 08:22:30|3268.67|3259.97|3268.58|3259.88|3269.49|3260.79|3268.33|3259.63|29
1642407760000|2022-01-17 08:22:40|3268.57|3259.87|3268.04|3259.34|3268.58|3259.88|3267.27|3258.57|33
1642407770000|2022-01-17 08:22:50|3267.91|3259.21|3262.53|3253.83|3268.05|3259.35|3261.89|3253.19|35
1642407780000|2022-01-17 08:23:00|3262.49|3253.79|3263.12|3254.42|3263.44|3254.74|3262.47|3253.77|36
1642407790000|2022-01-17 08:23:10|3262.48|3253.78|3262.72|3254.02|3262.91|3254.21|3262.14|3253.44|37
1642407800000|2022-01-17 08:23:20|3262.68|3253.98|3262.44|3253.74|3262.74|3254.04|3262.09|3253.39|28
1642407810000|2022-01-17 08:23:30|3262.46|3253.76|3262.54|3253.84|3262.64|3253.94|3262.35|3253.65|29
1642407820000|2022-01-17 08:23:40|3262.45|3253.75|3262.06|3253.36|3262.5|3253.8|3261.94|3253.24|31
1642407830000|2022-01-17 08:23:50|3262.1|3253.4|3261.92|3253.22|3262.45|3253.75|3261.87|3253.17|30
1642407840000|2022-01-17 08:24:00|3261.96|3253.26|3261.89|3253.19|3261.96|3253.26|3261.65|3252.95|25
1642407850000|2022-01-17 08:24:10|3261.83|3253.13|3262.86|3254.16|3262.86|3254.16|3261.83|3253.13|34
1642407860000|2022-01-17 08:24:20|3262.88|3254.18|3263.26|3254.56|3263.46|3254.76|3262.79|3254.09|30
1642407870000|2022-01-17 08:24:30|3263.17|3254.47|3262.92|3254.22|3263.17|3254.47|3262.79|3254.09|28
1642407880000|2022-01-17 08:24:40|3262.95|3254.25|3262.56|3253.86|3263.08|3254.38|3262.53|3253.83|34
1642407890000|2022-01-17 08:24:50|3262.36|3253.66|3262.56|3253.86|3262.74|3254.04|3261.35|3252.65|36
1642407900000|2022-01-17 08:25:00|3262.63|3253.93|3262.51|3253.81|3262.65|3253.95|3262.37|3253.67|30
1642407910000|2022-01-17 08:25:10|3262.5|3253.8|3263|3254.3|3263.05|3254.35|3262.32|3253.62|31
1642407920000|2022-01-17 08:25:20|3262.99|3254.29|3263.09|3254.39|3263.32|3254.62|3262.68|3253.98|32
1642407930000|2022-01-17 08:25:30|3262.98|3254.28|3263.62|3254.92|3263.66|3254.96|3262.88|3254.18|26
1642407940000|2022-01-17 08:25:40|3263.57|3254.87|3263.65|3254.95|3263.78|3255.08|3263.48|3254.78|23
1642407950000|2022-01-17 08:25:50|3263.66|3254.96|3264.39|3255.69|3264.52|3255.82|3263.66|3254.96|31
1642407960000|2022-01-17 08:26:00|3264.37|3255.67|3265.15|3256.45|3265.15|3256.45|3264.37|3255.67|36
1642407970000|2022-01-17 08:26:10|3265.17|3256.47|3265.12|3256.42|3265.45|3256.75|3264.92|3256.22|30
1642407980000|2022-01-17 08:26:20|3265.15|3256.45|3265.19|3256.49|3265.36|3256.66|3265.04|3256.34|23
1642407990000|2022-01-17 08:26:30|3265.17|3256.47|3264.83|3256.13|3265.25|3256.55|3264.66|3255.96|28
1642408000000|2022-01-17 08:26:40|3264.72|3256.02|3264.79|3256.09|3264.89|3256.19|3264.65|3255.95|30
1642408010000|2022-01-17 08:26:50|3264.78|3256.08|3265.14|3256.44|3265.73|3257.03|3264.6|3255.9|33
1642408020000|2022-01-17 08:27:00|3265.15|3256.45|3265.15|3256.45|3265.29|3256.59|3264.96|3256.26|25
1642408030000|2022-01-17 08:27:10|3265.05|3256.35|3265.95|3257.25|3266.19|3257.49|3264.78|3256.08|27
1642408040000|2022-01-17 08:27:20|3265.77|3257.07|3265.1|3256.4|3266.23|3257.53|3264.92|3256.22|33
1642408050000|2022-01-17 08:27:30|3264.95|3256.25|3265.43|3256.73|3265.68|3256.98|3264.95|3256.25|35
1642408060000|2022-01-17 08:27:40|3265.63|3256.93|3265.76|3257.06|3266.04|3257.34|3265.4|3256.7|29
1642408070000|2022-01-17 08:27:50|3265.53|3256.83|3266.17|3257.47|3266.2|3257.5|3265.53|3256.83|26
1642408080000|2022-01-17 08:28:00|3266.14|3257.44|3265.6|3256.9|3266.15|3257.45|3265.5|3256.8|36
1642408090000|2022-01-17 08:28:10|3265.56|3256.86|3265.44|3256.74|3265.64|3256.94|3265.21|3256.51|28
1642408100000|2022-01-17 08:28:20|3265.47|3256.77|3265.91|3257.21|3265.91|3257.21|3265.35|3256.65|26
1642408110000|2022-01-17 08:28:30|3265.66|3256.96|3265.52|3256.82|3265.66|3256.96|3265.35|3256.65|28
1642408120000|2022-01-17 08:28:40|3265.59|3256.89|3265.37|3256.67|3266.28|3257.58|3264.82|3256.12|23
1642408130000|2022-01-17 08:28:50|3265.54|3256.84|3265.62|3256.92|3265.62|3256.92|3265.37|3256.67|14
1642408140000|2022-01-17 08:29:00|3265.59|3256.89|3265.79|3257.09|3266.04|3257.34|3265.57|3256.87|27
1642408150000|2022-01-17 08:29:10|3265.82|3257.12|3265.92|3257.22|3266.04|3257.34|3265.82|3257.12|24
1642408160000|2022-01-17 08:29:20|3265.89|3257.19|3266.97|3258.27|3266.97|3258.27|3265.84|3257.14|23
1642408170000|2022-01-17 08:29:30|3266.99|3258.29|3266.52|3257.82|3267.58|3258.88|3266.37|3257.67|28
1642408180000|2022-01-17 08:29:40|3266.6|3257.9|3264.84|3256.14|3266.94|3258.24|3264.54|3255.84|38
1642408190000|2022-01-17 08:29:50|3264.87|3256.17|3265.09|3256.39|3265.64|3256.94|3264.54|3255.84|28
1642408200000|2022-01-17 08:30:00|3265.16|3256.46|3264.81|3256.11|3265.17|3256.47|3264.6|3255.9|25
1642408210000|2022-01-17 08:30:10|3264.8|3256.1|3263.83|3255.13|3264.82|3256.12|3263.8|3255.1|28
1642408220000|2022-01-17 08:30:20|3263.76|3255.06|3263.57|3254.87|3263.82|3255.12|3263.51|3254.81|30
1642408230000|2022-01-17 08:30:30|3263.46|3254.76|3263.32|3254.62|3263.67|3254.97|3263.32|3254.62|36
1642408240000|2022-01-17 08:30:40|3263.33|3254.63|3261.83|3253.13|3263.33|3254.63|3261.75|3253.05|30
1642408250000|2022-01-17 08:30:50|3261.91|3253.21|3262.19|3253.49|3262.5|3253.8|3261.75|3253.05|29
1642408260000|2022-01-17 08:31:00|3262.24|3253.54|3262.22|3253.52|3262.44|3253.74|3261.88|3253.18|33
1642408270000|2022-01-17 08:31:10|3262.26|3253.56|3261.57|3252.87|3262.34|3253.64|3261.04|3252.34|28
1642408280000|2022-01-17 08:31:20|3261.58|3252.88|3260.13|3251.43|3261.63|3252.93|3259.98|3251.28|32
1642408290000|2022-01-17 08:31:30|3260.02|3251.32|3258.51|3249.81|3260.04|3251.34|3258.47|3249.77|35
1642408300000|2022-01-17 08:31:40|3258.52|3249.82|3257.75|3249.05|3258.55|3249.85|3257.56|3248.86|31
1642408310000|2022-01-17 08:31:50|3257.74|3249.04|3257.33|3248.63|3257.74|3249.04|3257.27|3248.57|29
1642408320000|2022-01-17 08:32:00|3257.4|3248.7|3256.83|3248.13|3257.4|3248.7|3256.76|3248.06|33
1642408330000|2022-01-17 08:32:10|3256.85|3248.15|3257.69|3248.99|3258.23|3249.53|3256.8|3248.1|32
1642408340000|2022-01-17 08:32:20|3257.67|3248.97|3257.95|3249.25|3258.08|3249.38|3257.54|3248.84|30
1642408350000|2022-01-17 08:32:30|3257.98|3249.28|3257.87|3249.17|3258.08|3249.38|3257.42|3248.72|26
1642408360000|2022-01-17 08:32:40|3257.91|3249.21|3258.18|3249.48|3258.51|3249.81|3257.71|3249.01|38
1642408370000|2022-01-17 08:32:50|3258.27|3249.57|3259.36|3250.66|3259.69|3250.99|3258.01|3249.31|37
1642408380000|2022-01-17 08:33:00|3259.64|3250.94|3260.76|3252.06|3260.9|3252.2|3259.64|3250.94|34
1642408390000|2022-01-17 08:33:10|3260.84|3252.14|3260.24|3251.54|3260.87|3252.17|3260.24|3251.54|34
1642408400000|2022-01-17 08:33:20|3260.2|3251.5|3259.24|3250.54|3260.24|3251.54|3259.16|3250.46|37
1642408410000|2022-01-17 08:33:30|3259.3|3250.6|3259.6|3250.9|3259.6|3250.9|3259.21|3250.51|32
1642408420000|2022-01-17 08:33:40|3259.48|3250.78|3260.5|3251.8|3260.82|3252.12|3259.2|3250.5|36
1642408430000|2022-01-17 08:33:50|3260.53|3251.83|3261.36|3252.66|3261.42|3252.72|3260.3|3251.6|38
1642408440000|2022-01-17 08:34:00|3261.38|3252.68|3262.17|3253.47|3262.22|3253.52|3261.2|3252.5|28
1642408450000|2022-01-17 08:34:10|3262.28|3253.58|3263.31|3254.61|3263.9|3255.2|3262.28|3253.58|38
1642408460000|2022-01-17 08:34:20|3263.26|3254.56|3266.41|3257.71|3266.58|3257.88|3263.26|3254.56|38
1642408470000|2022-01-17 08:34:30|3266.45|3257.75|3266.86|3258.16|3268.27|3259.57|3266.2|3257.5|28
1642408480000|2022-01-17 08:34:40|3266.8|3258.1|3267.05|3258.35|3267.58|3258.88|3266.8|3258.1|38
1642408490000|2022-01-17 08:34:50|3267.02|3258.32|3266.76|3258.06|3267.38|3258.68|3266.65|3257.95|35
1642408500000|2022-01-17 08:35:00|3266.7|3258|3268.19|3259.49|3268.19|3259.49|3266.7|3258|24
1642408510000|2022-01-17 08:35:10|3268.28|3259.58|3268.05|3259.35|3269.94|3261.24|3268.05|3259.35|32
1642408520000|2022-01-17 08:35:20|3268.08|3259.38|3267.77|3259.07|3268.13|3259.43|3266.65|3257.95|36
1642408530000|2022-01-17 08:35:30|3267.75|3259.05|3267.48|3258.78|3267.75|3259.05|3267.38|3258.68|30
1642408540000|2022-01-17 08:35:40|3267.51|3258.81|3268.93|3260.23|3268.93|3260.23|3267.44|3258.74|34
1642408550000|2022-01-17 08:35:50|3268.92|3260.22|3270.91|3262.21|3270.95|3262.25|3268.87|3260.17|30
1642408560000|2022-01-17 08:36:00|3270.94|3262.24|3270.57|3261.87|3271.24|3262.54|3270.56|3261.86|38
1642408570000|2022-01-17 08:36:10|3270.64|3261.94|3269.5|3260.8|3270.64|3261.94|3269.18|3260.48|37
1642408580000|2022-01-17 08:36:20|3269.59|3260.89|3269.51|3260.81|3269.91|3261.21|3269.34|3260.64|34
1642408590000|2022-01-17 08:36:30|3269.47|3260.77|3270.93|3262.23|3271.21|3262.51|3269.13|3260.43|39
1642408600000|2022-01-17 08:36:40|3270.96|3262.26|3272|3263.3|3272.15|3263.45|3270.95|3262.25|37
1642408610000|2022-01-17 08:36:50|3271.81|3263.11|3272.79|3264.09|3273.26|3264.56|3271.81|3263.11|33
1642408620000|2022-01-17 08:37:00|3273.3|3264.6|3273.73|3265.03|3274|3265.3|3273.15|3264.45|35
1642408630000|2022-01-17 08:37:10|3273.78|3265.08|3274.44|3265.74|3274.88|3266.18|3273.69|3264.99|32
1642408640000|2022-01-17 08:37:20|3274.49|3265.79|3274.2|3265.5|3274.85|3266.15|3273.93|3265.23|34
1642408650000|2022-01-17 08:37:30|3274.03|3265.33|3272.8|3264.1|3274.39|3265.69|3272.44|3263.74|38
1642408660000|2022-01-17 08:37:40|3272.82|3264.12|3272.62|3263.92|3273.07|3264.37|3272.46|3263.76|36
1642408670000|2022-01-17 08:37:50|3272.59|3263.89|3272.58|3263.88|3273.02|3264.32|3272.44|3263.74|33
1642408680000|2022-01-17 08:38:00|3272.85|3264.15|3272.71|3264.01|3272.85|3264.15|3272.26|3263.56|25
1642408690000|2022-01-17 08:38:10|3272.65|3263.95|3273.41|3264.71|3273.41|3264.71|3272.62|3263.92|20
1642408700000|2022-01-17 08:38:20|3273.48|3264.78|3273.77|3265.07|3273.79|3265.09|3272.76|3264.06|33
1642408710000|2022-01-17 08:38:30|3273.78|3265.08|3275.45|3266.75|3275.47|3266.77|3273.56|3264.86|33
1642408720000|2022-01-17 08:38:40|3275.43|3266.73|3275.07|3266.37|3275.53|3266.83|3275.07|3266.37|31
1642408730000|2022-01-17 08:38:50|3275.19|3266.49|3275.58|3266.88|3275.69|3266.99|3275.13|3266.43|29
1642408740000|2022-01-17 08:39:00|3275.5|3266.8|3276.38|3267.68|3276.67|3267.97|3275.45|3266.75|32
1642408750000|2022-01-17 08:39:10|3276.42|3267.72|3276.24|3267.54|3277.09|3268.39|3276.24|3267.54|30
1642408760000|2022-01-17 08:39:20|3276.44|3267.74|3276.38|3267.68|3276.52|3267.82|3276.24|3267.54|33
1642408770000|2022-01-17 08:39:30|3276.47|3267.77|3276.23|3267.53|3276.51|3267.81|3276.19|3267.49|34
1642408780000|2022-01-17 08:39:40|3276.21|3267.51|3276.15|3267.45|3276.39|3267.69|3276.14|3267.44|20
1642408790000|2022-01-17 08:39:50|3276.17|3267.47|3276|3267.3|3276.44|3267.74|3275.99|3267.29|26
1642408800000|2022-01-17 08:40:00|3276.08|3267.38|3276.3|3267.6|3276.54|3267.84|3276.08|3267.38|36
1642408810000|2022-01-17 08:40:10|3276.29|3267.59|3276.35|3267.65|3276.54|3267.84|3276.13|3267.43|35
1642408820000|2022-01-17 08:40:20|3276.3|3267.6|3276.34|3267.64|3276.44|3267.74|3276.13|3267.43|25
1642408830000|2022-01-17 08:40:30|3276.15|3267.45|3276.33|3267.63|3276.58|3267.88|3276.12|3267.42|28
1642408840000|2022-01-17 08:40:40|3276.28|3267.58|3276.24|3267.54|3276.66|3267.96|3276.16|3267.46|30
1642408850000|2022-01-17 08:40:50|3276.31|3267.61|3276.27|3267.57|3276.43|3267.73|3276.27|3267.57|12
1642408860000|2022-01-17 08:41:00|3276.26|3267.56|3276.32|3267.62|3276.32|3267.62|3276.21|3267.51|4
1642408870000|2022-01-17 08:41:10|3276.39|3267.69|3276.34|3267.64|3276.73|3268.03|3276.34|3267.64|24
1642408880000|2022-01-17 08:41:20|3276.38|3267.68|3276.78|3268.08|3276.78|3268.08|3276.38|3267.68|21
1642408890000|2022-01-17 08:41:30|3276.63|3267.93|3277.26|3268.56|3277.49|3268.79|3276.63|3267.93|25
1642408900000|2022-01-17 08:41:40|3277.25|3268.55|3276.8|3268.1|3277.37|3268.67|3276.77|3268.07|32
1642408910000|2022-01-17 08:41:50|3277.2|3268.5|3275.83|3267.13|3277.3|3268.6|3275.83|3267.13|34
1642408920000|2022-01-17 08:42:00|3275.79|3267.09|3275.53|3266.83|3276.12|3267.42|3275.15|3266.45|33
1642408930000|2022-01-17 08:42:10|3275.36|3266.66|3273.76|3265.06|3275.36|3266.66|3273.48|3264.78|36
1642408940000|2022-01-17 08:42:20|3273.75|3265.05|3272.72|3264.02|3274.13|3265.43|3272.63|3263.93|33
1642408950000|2022-01-17 08:42:30|3272.62|3263.92|3272.68|3263.98|3272.81|3264.11|3272.42|3263.72|33
1642408960000|2022-01-17 08:42:40|3272.61|3263.91|3273.23|3264.53|3273.23|3264.53|3272.4|3263.7|36
1642408970000|2022-01-17 08:42:50|3273|3264.3|3273.95|3265.25|3273.95|3265.25|3272.66|3263.96|29
1642408980000|2022-01-17 08:43:00|3273.9|3265.2|3273.19|3264.49|3274.03|3265.33|3273.07|3264.37|31
1642408990000|2022-01-17 08:43:10|3273.18|3264.48|3272.76|3264.06|3273.23|3264.53|3272.65|3263.95|24
1642409000000|2022-01-17 08:43:20|3272.78|3264.08|3272.94|3264.24|3273.16|3264.46|3272.76|3264.06|37
1642409010000|2022-01-17 08:43:30|3273.03|3264.33|3273.13|3264.43|3273.71|3265.01|3272.95|3264.25|28
1642409020000|2022-01-17 08:43:40|3273.14|3264.44|3273.18|3264.48|3273.41|3264.71|3273.07|3264.37|27
1642409030000|2022-01-17 08:43:50|3273.14|3264.44|3271.98|3263.28|3273.18|3264.48|3271.96|3263.26|30
1642409040000|2022-01-17 08:44:00|3272.14|3263.44|3272.64|3263.94|3272.99|3264.29|3272.1|3263.4|38
1642409050000|2022-01-17 08:44:10|3272.85|3264.15|3273.36|3264.66|3273.47|3264.77|3272.62|3263.92|34
1642409060000|2022-01-17 08:44:20|3273.32|3264.62|3273.19|3264.49|3273.39|3264.69|3272.89|3264.19|30
1642409070000|2022-01-17 08:44:30|3273.24|3264.54|3272.9|3264.2|3273.29|3264.59|3271.83|3263.13|38
1642409080000|2022-01-17 08:44:40|3273.1|3264.4|3273.49|3264.79|3273.97|3265.27|3272.97|3264.27|38
1642409090000|2022-01-17 08:44:50|3273.38|3264.68|3273.75|3265.05|3273.82|3265.12|3273.05|3264.35|31
1642409100000|2022-01-17 08:45:00|3273.85|3265.15|3273.67|3264.97|3274.06|3265.36|3273.58|3264.88|21
1642409110000|2022-01-17 08:45:10|3273.68|3264.98|3273.67|3264.97|3273.75|3265.05|3273.67|3264.97|15
1642409120000|2022-01-17 08:45:20|3273.71|3265.01|3273.6|3264.9|3273.78|3265.08|3273.38|3264.68|28
1642409130000|2022-01-17 08:45:30|3273.99|3265.29|3274.08|3265.38|3274.37|3265.67|3273.21|3264.51|29
1642409140000|2022-01-17 08:45:40|3273.94|3265.24|3273.99|3265.29|3274.22|3265.52|3273.3|3264.6|29
1642409150000|2022-01-17 08:45:50|3273.88|3265.18|3273.38|3264.68|3274.06|3265.36|3273.38|3264.68|28
1642409160000|2022-01-17 08:46:00|3273.2|3264.5|3273.57|3264.87|3273.86|3265.16|3273.2|3264.5|24
1642409170000|2022-01-17 08:46:10|3273.6|3264.9|3272.69|3263.99|3273.6|3264.9|3272.45|3263.75|35
1642409180000|2022-01-17 08:46:20|3273.26|3264.56|3272.27|3263.57|3273.26|3264.56|3272.27|3263.57|36
1642409190000|2022-01-17 08:46:30|3272.3|3263.6|3272.32|3263.62|3272.93|3264.23|3271.74|3263.04|36
1642409200000|2022-01-17 08:46:40|3272.31|3263.61|3273.51|3264.81|3273.51|3264.81|3272.17|3263.47|29
1642409210000|2022-01-17 08:46:50|3273.46|3264.76|3272.03|3263.33|3273.53|3264.83|3271.97|3263.27|35
1642409220000|2022-01-17 08:47:00|3272.02|3263.32|3271.29|3262.59|3272.22|3263.52|3271.27|3262.57|32
1642409230000|2022-01-17 08:47:10|3271.28|3262.58|3271.37|3262.67|3272.12|3263.42|3270.83|3262.13|39
1642409240000|2022-01-17 08:47:20|3271.38|3262.68|3270.9|3262.2|3271.38|3262.68|3270.66|3261.96|31
1642409250000|2022-01-17 08:47:30|3270.92|3262.22|3270.77|3262.07|3271.06|3262.36|3270.32|3261.62|29
1642409260000|2022-01-17 08:47:40|3270.58|3261.88|3270.71|3262.01|3270.89|3262.19|3270.45|3261.75|28
1642409270000|2022-01-17 08:47:50|3270.73|3262.03|3271.17|3262.47|3271.17|3262.47|3270.67|3261.97|22
1642409280000|2022-01-17 08:48:00|3271.34|3262.64|3271.28|3262.58|3271.54|3262.84|3271.24|3262.54|19
1642409290000|2022-01-17 08:48:10|3271.22|3262.52|3271.13|3262.43|3271.43|3262.73|3271.02|3262.32|23
1642409300000|2022-01-17 08:48:20|3271.12|3262.42|3271.79|3263.09|3272.28|3263.58|3271.04|3262.34|35
1642409310000|2022-01-17 08:48:30|3271.82|3263.12|3272.74|3264.04|3273.23|3264.53|3271.75|3263.05|38
1642409320000|2022-01-17 08:48:40|3273.02|3264.32|3272.66|3263.96|3273.15|3264.45|3272.63|3263.93|30
1642409330000|2022-01-17 08:48:50|3272.69|3263.99|3273.91|3265.21|3274.29|3265.59|3272.61|3263.91|28
1642409340000|2022-01-17 08:49:00|3273.99|3265.29|3273.79|3265.09|3274.31|3265.61|3273.28|3264.58|36
1642409350000|2022-01-17 08:49:10|3274.02|3265.32|3273.38|3264.68|3274.02|3265.32|3273.38|3264.68|37
1642409360000|2022-01-17 08:49:20|3273.39|3264.69|3272.79|3264.09|3273.45|3264.75|3272.36|3263.66|31
1642409370000|2022-01-17 08:49:30|3272.82|3264.12|3274.15|3265.45|3274.36|3265.66|3272.82|3264.12|35
1642409380000|2022-01-17 08:49:40|3274.27|3265.57|3274.36|3265.66|3274.79|3266.09|3274.21|3265.51|19
1642409390000|2022-01-17 08:49:50|3274.35|3265.65|3274.45|3265.75|3274.84|3266.14|3274.22|3265.52|21
1642409400000|2022-01-17 08:50:00|3274.38|3265.68|3274.53|3265.83|3274.64|3265.94|3274.33|3265.63|18
1642409410000|2022-01-17 08:50:10|3274.38|3265.68|3275.14|3266.44|3275.23|3266.53|3274.32|3265.62|25
1642409420000|2022-01-17 08:50:20|3275.1|3266.4|3275.55|3266.85|3275.55|3266.85|3274.98|3266.28|20
1642409430000|2022-01-17 08:50:30|3276.06|3267.36|3276.11|3267.41|3276.8|3268.1|3275.79|3267.09|33
1642409440000|2022-01-17 08:50:40|3276.69|3267.99|3276.28|3267.58|3277.15|3268.45|3276.05|3267.35|33
1642409450000|2022-01-17 08:50:50|3276.95|3268.25|3276.97|3268.27|3277.53|3268.83|3276.04|3267.34|31
1642409460000|2022-01-17 08:51:00|3277.12|3268.42|3277.08|3268.38|3277.89|3269.19|3276.79|3268.09|29
1642409470000|2022-01-17 08:51:10|3277.1|3268.4|3277.96|3269.26|3278.65|3269.95|3276.85|3268.15|27
1642409480000|2022-01-17 08:51:20|3277.61|3268.91|3278.69|3269.99|3279.15|3270.45|3277.35|3268.65|31
1642409490000|2022-01-17 08:51:30|3278.91|3270.21|3279.57|3270.87|3279.79|3271.09|3278.68|3269.98|39
1642409500000|2022-01-17 08:51:40|3279.49|3270.79|3279.68|3270.98|3279.96|3271.26|3279.38|3270.68|37
1642409510000|2022-01-17 08:51:50|3279.66|3270.96|3280.03|3271.33|3280.5|3271.8|3279.61|3270.91|34
1642409520000|2022-01-17 08:52:00|3279.88|3271.18|3279.13|3270.43|3280.33|3271.63|3279.1|3270.4|36
1642409530000|2022-01-17 08:52:10|3279.19|3270.49|3278.61|3269.91|3279.43|3270.73|3278.57|3269.87|31
1642409540000|2022-01-17 08:52:20|3278.58|3269.88|3278.66|3269.96|3279.19|3270.49|3278.37|3269.67|37
1642409550000|2022-01-17 08:52:30|3278.69|3269.99|3279.34|3270.64|3279.68|3270.98|3278.54|3269.84|29
1642409560000|2022-01-17 08:52:40|3279.63|3270.93|3280.28|3271.58|3280.6|3271.9|3279.44|3270.74|31
1642409570000|2022-01-17 08:52:50|3280.59|3271.89|3280.99|3272.29|3281.61|3272.91|3280.24|3271.54|26
1642409580000|2022-01-17 08:53:00|3281.25|3272.55|3281.45|3272.75|3281.65|3272.95|3280.51|3271.81|38
1642409590000|2022-01-17 08:53:10|3281.49|3272.79|3281.17|3272.47|3281.75|3273.05|3281.01|3272.31|34
1642409600000|2022-01-17 08:53:20|3281.51|3272.81|3281.85|3273.15|3282.01|3273.31|3280.99|3272.29|34
1642409610000|2022-01-17 08:53:30|3281.8|3273.1|3282.19|3273.49|3282.88|3274.18|3281.8|3273.1|38
1642409620000|2022-01-17 08:53:40|3282.31|3273.61|3281.67|3272.97|3282.39|3273.69|3281.32|3272.62|34
1642409630000|2022-01-17 08:53:50|3281.62|3272.92|3281.71|3273.01|3281.78|3273.08|3281.51|3272.81|29
1642409640000|2022-01-17 08:54:00|3281.72|3273.02|3281.75|3273.05|3281.81|3273.11|3281.37|3272.67|25
1642409650000|2022-01-17 08:54:10|3281.76|3273.06|3281.81|3273.11|3281.82|3273.12|3281.35|3272.65|23
1642409660000|2022-01-17 08:54:20|3281.79|3273.09|3281.8|3273.1|3281.8|3273.1|3281.47|3272.77|15
1642409670000|2022-01-17 08:54:30|3281.75|3273.05|3280.04|3271.34|3281.75|3273.05|3280.04|3271.34|35
1642409680000|2022-01-17 08:54:40|3280.18|3271.48|3279.58|3270.88|3280.29|3271.59|3279.49|3270.79|34
1642409690000|2022-01-17 08:54:50|3279.62|3270.92|3279.7|3271|3279.86|3271.16|3279.44|3270.74|32
1642409700000|2022-01-17 08:55:00|3279.71|3271.01|3279.72|3271.02|3279.85|3271.15|3279.61|3270.91|22
1642409710000|2022-01-17 08:55:10|3279.7|3271|3279.6|3270.9|3279.93|3271.23|3279.53|3270.83|31
1642409720000|2022-01-17 08:55:20|3279.58|3270.88|3279.55|3270.85|3279.8|3271.1|3279.55|3270.85|22
1642409730000|2022-01-17 08:55:30|3279.59|3270.89|3278.85|3270.15|3279.72|3271.02|3278.84|3270.14|35
1642409740000|2022-01-17 08:55:40|3278.84|3270.14|3279.92|3271.22|3280.2|3271.5|3278.83|3270.13|32
1642409750000|2022-01-17 08:55:50|3279.89|3271.19|3279.61|3270.91|3279.95|3271.25|3279.55|3270.85|26
1642409760000|2022-01-17 08:56:00|3279.58|3270.88|3279.55|3270.85|3279.7|3271|3279.51|3270.81|32
1642409770000|2022-01-17 08:56:10|3279.54|3270.84|3278.96|3270.26|3279.63|3270.93|3278.96|3270.26|25
1642409780000|2022-01-17 08:56:20|3279.18|3270.48|3279.25|3270.55|3279.35|3270.65|3279.15|3270.45|21
1642409790000|2022-01-17 08:56:30|3279.09|3270.39|3279.46|3270.76|3279.7|3271|3279.09|3270.39|16
1642409800000|2022-01-17 08:56:40|3279.59|3270.89|3279.8|3271.1|3280.09|3271.39|3279.35|3270.65|35
1642409810000|2022-01-17 08:56:50|3279.99|3271.29|3280.15|3271.45|3280.52|3271.82|3279.99|3271.29|30
1642409820000|2022-01-17 08:57:00|3280.18|3271.48|3280.57|3271.87|3280.57|3271.87|3280.04|3271.34|26
1642409830000|2022-01-17 08:57:10|3280.25|3271.55|3280.08|3271.38|3280.25|3271.55|3280.01|3271.31|23
1642409840000|2022-01-17 08:57:20|3280.1|3271.4|3280.3|3271.6|3280.42|3271.72|3280.08|3271.38|27
1642409850000|2022-01-17 08:57:30|3280.48|3271.78|3280.21|3271.51|3280.48|3271.78|3280.04|3271.34|26
1642409860000|2022-01-17 08:57:40|3280.09|3271.39|3280.27|3271.57|3280.27|3271.57|3280.09|3271.39|29
1642409870000|2022-01-17 08:57:50|3280.28|3271.58|3280.25|3271.55|3280.47|3271.77|3280.17|3271.47|27
1642409880000|2022-01-17 08:58:00|3280.24|3271.54|3280.17|3271.47|3280.8|3272.1|3280.15|3271.45|22
1642409890000|2022-01-17 08:58:10|3280.21|3271.51|3278.66|3269.96|3280.47|3271.77|3278.66|3269.96|26
1642409900000|2022-01-17 08:58:20|3279.14|3270.44|3279.07|3270.37|3279.38|3270.68|3278.74|3270.04|28
1642409910000|2022-01-17 08:58:30|3279.1|3270.4|3278.78|3270.08|3279.3|3270.6|3278.76|3270.06|27
1642409920000|2022-01-17 08:58:40|3279.06|3270.36|3277.55|3268.85|3279.06|3270.36|3277.55|3268.85|31
1642409930000|2022-01-17 08:58:50|3277.41|3268.71|3278.47|3269.77|3279.06|3270.36|3277.41|3268.71|36
1642409940000|2022-01-17 08:59:00|3278.53|3269.83|3280.24|3271.54|3280.33|3271.63|3278.39|3269.69|31
1642409950000|2022-01-17 08:59:10|3280.21|3271.51|3278.57|3269.87|3280.21|3271.51|3278.55|3269.85|26
1642409960000|2022-01-17 08:59:20|3278.48|3269.78|3277.51|3268.81|3278.48|3269.78|3277.34|3268.64|26
1642409970000|2022-01-17 08:59:30|3277.5|3268.8|3277.79|3269.09|3277.86|3269.16|3277.23|3268.53|29
1642409980000|2022-01-17 08:59:40|3277.74|3269.04|3278.36|3269.66|3278.66|3269.96|3277.46|3268.76|27
1642409990000|2022-01-17 08:59:50|3278.39|3269.69|3277.48|3268.78|3278.41|3269.71|3277.34|3268.64|30
1642410000000|2022-01-17 09:00:00|3277.34|3268.64|3278.14|3269.44|3278.14|3269.44|3277.21|3268.51|35
1642410010000|2022-01-17 09:00:10|3278.33|3269.63|3279.88|3271.18|3279.96|3271.26|3278.28|3269.58|38
1642410020000|2022-01-17 09:00:20|3279.98|3271.28|3279.97|3271.27|3279.98|3271.28|3279.74|3271.04|24
1642410030000|2022-01-17 09:00:30|3279.98|3271.28|3279|3270.3|3280.01|3271.31|3278.79|3270.09|29
1642410040000|2022-01-17 09:00:40|3279.02|3270.32|3279.46|3270.76|3279.71|3271.01|3279.02|3270.32|33
1642410050000|2022-01-17 09:00:50|3279.45|3270.75|3279.54|3270.84|3279.63|3270.93|3279.33|3270.63|30
1642410060000|2022-01-17 09:01:00|3279.53|3270.83|3279.9|3271.2|3279.94|3271.24|3279.04|3270.34|27
1642410070000|2022-01-17 09:01:10|3279.91|3271.21|3279.24|3270.54|3280.17|3271.47|3279.24|3270.54|33
1642410080000|2022-01-17 09:01:20|3279.26|3270.56|3277.24|3268.54|3279.28|3270.58|3277.24|3268.54|33
1642410090000|2022-01-17 09:01:30|3277.51|3268.81|3277.36|3268.66|3277.58|3268.88|3277.36|3268.66|26
1642410100000|2022-01-17 09:01:40|3277.34|3268.64|3276.95|3268.25|3277.53|3268.83|3276.85|3268.15|37
1642410110000|2022-01-17 09:01:50|3277.02|3268.32|3277.32|3268.62|3277.66|3268.96|3277.02|3268.32|32
1642410120000|2022-01-17 09:02:00|3277.31|3268.61|3275.97|3267.27|3277.31|3268.61|3275.97|3267.27|32
1642410130000|2022-01-17 09:02:10|3276|3267.3|3276.24|3267.54|3276.28|3267.58|3276|3267.3|34
1642410140000|2022-01-17 09:02:20|3276.29|3267.59|3277.17|3268.47|3277.17|3268.47|3276.23|3267.53|37
1642410150000|2022-01-17 09:02:30|3277.2|3268.5|3277.74|3269.04|3278.63|3269.93|3277.2|3268.5|36
1642410160000|2022-01-17 09:02:40|3277.78|3269.08|3277.31|3268.61|3277.95|3269.25|3277.27|3268.57|31
1642410170000|2022-01-17 09:02:50|3277.17|3268.47|3276.81|3268.11|3277.29|3268.59|3276.7|3268|34
1642410180000|2022-01-17 09:03:00|3276.79|3268.09|3275.93|3267.23|3277|3268.3|3275.79|3267.09|36
1642410190000|2022-01-17 09:03:10|3275.87|3267.17|3275.31|3266.61|3275.87|3267.17|3275.21|3266.51|34
1642410200000|2022-01-17 09:03:20|3275.28|3266.58|3275.19|3266.49|3275.36|3266.66|3275.01|3266.31|28
1642410210000|2022-01-17 09:03:30|3275.21|3266.51|3274.2|3265.5|3275.38|3266.68|3274.17|3265.47|33
1642410220000|2022-01-17 09:03:40|3274.15|3265.45|3273.24|3264.54|3274.18|3265.48|3272.91|3264.21|36
1642410230000|2022-01-17 09:03:50|3273.14|3264.44|3272.36|3263.66|3273.24|3264.54|3272.29|3263.59|37
1642410240000|2022-01-17 09:04:00|3272.41|3263.71|3271.9|3263.2|3272.41|3263.71|3271.83|3263.13|31
1642410250000|2022-01-17 09:04:10|3272|3263.3|3271.58|3262.88|3272.23|3263.53|3271.58|3262.88|31
1642410260000|2022-01-17 09:04:20|3271.68|3262.98|3270.5|3261.8|3271.71|3263.01|3270.5|3261.8|30
1642410270000|2022-01-17 09:04:30|3270.54|3261.84|3269.62|3260.92|3270.54|3261.84|3269.62|3260.92|35
1642410280000|2022-01-17 09:04:40|3269.37|3260.67|3269.73|3261.03|3269.84|3261.14|3268.94|3260.24|35
1642410290000|2022-01-17 09:04:50|3269.71|3261.01|3270.25|3261.55|3270.82|3262.12|3269.45|3260.75|38
1642410300000|2022-01-17 09:05:00|3270.28|3261.58|3269.63|3260.93|3270.28|3261.58|3269.56|3260.86|28
1642410310000|2022-01-17 09:05:10|3269.6|3260.9|3269.03|3260.33|3269.65|3260.95|3268.82|3260.12|32
1642410320000|2022-01-17 09:05:20|3269.02|3260.32|3269.69|3260.99|3269.73|3261.03|3268.86|3260.16|31
1642410330000|2022-01-17 09:05:30|3269.67|3260.97|3269.74|3261.04|3269.74|3261.04|3269.3|3260.6|36
1642410340000|2022-01-17 09:05:40|3269.45|3260.75|3270.13|3261.43|3270.13|3261.43|3269.45|3260.75|35
1642410350000|2022-01-17 09:05:50|3270.04|3261.34|3271.32|3262.62|3271.92|3263.22|3269.9|3261.2|36
1642410360000|2022-01-17 09:06:00|3271.29|3262.59|3272.69|3263.99|3272.69|3263.99|3271.11|3262.41|33
1642410370000|2022-01-17 09:06:10|3272.49|3263.79|3273.66|3264.96|3273.92|3265.22|3272.49|3263.79|36
1642410380000|2022-01-17 09:06:20|3273.83|3265.13|3274.1|3265.4|3274.73|3266.03|3273.54|3264.84|34
1642410390000|2022-01-17 09:06:30|3274.29|3265.59|3274.95|3266.25|3275.21|3266.51|3274.29|3265.59|35
1642410400000|2022-01-17 09:06:40|3275.21|3266.51|3275.7|3267|3275.87|3267.17|3275.04|3266.34|37
1642410410000|2022-01-17 09:06:50|3275.9|3267.2|3277|3268.3|3277.25|3268.55|3275.9|3267.2|38
1642410420000|2022-01-17 09:07:00|3277.09|3268.39|3276.4|3267.7|3277.09|3268.39|3276.4|3267.7|34
1642410430000|2022-01-17 09:07:10|3276.51|3267.81|3276.77|3268.07|3276.84|3268.14|3276.51|3267.81|22
1642410440000|2022-01-17 09:07:20|3276.8|3268.1|3278.61|3269.91|3278.75|3270.05|3276.8|3268.1|30
1642410450000|2022-01-17 09:07:30|3278.53|3269.83|3278.93|3270.23|3279.44|3270.74|3278.3|3269.6|35
1642410460000|2022-01-17 09:07:40|3278.8|3270.1|3278.96|3270.26|3278.97|3270.27|3278.77|3270.07|21
1642410470000|2022-01-17 09:07:50|3278.86|3270.16|3279.11|3270.41|3279.31|3270.61|3278.83|3270.13|23
1642410480000|2022-01-17 09:08:00|3279.12|3270.42|3279.09|3270.39|3279.14|3270.44|3279.03|3270.33|14
1642410490000|2022-01-17 09:08:10|3279.13|3270.43|3279.29|3270.59|3279.66|3270.96|3278.84|3270.14|30
1642410500000|2022-01-17 09:08:20|3279.31|3270.61|3280.84|3272.14|3281.07|3272.37|3279.2|3270.5|36
1642410510000|2022-01-17 09:08:30|3280.66|3271.96|3281.16|3272.46|3281.93|3273.23|3280.23|3271.53|36
1642410520000|2022-01-17 09:08:40|3281.46|3272.76|3283.79|3275.09|3284.22|3275.52|3281.46|3272.76|38
1642410530000|2022-01-17 09:08:50|3284.2|3275.5|3284.24|3275.54|3284.49|3275.79|3283.57|3274.87|35
1642410540000|2022-01-17 09:09:00|3284.32|3275.62|3284.4|3275.7|3284.4|3275.7|3283.95|3275.25|26
1642410550000|2022-01-17 09:09:10|3284.25|3275.55|3284.2|3275.5|3284.55|3275.85|3283.81|3275.11|34
1642410560000|2022-01-17 09:09:20|3284.15|3275.45|3284.19|3275.49|3284.45|3275.75|3284.09|3275.39|27
1642410570000|2022-01-17 09:09:30|3284.2|3275.5|3284.46|3275.76|3284.46|3275.76|3283.95|3275.25|34
1642410580000|2022-01-17 09:09:40|3284.13|3275.43|3284.54|3275.84|3284.89|3276.19|3284.13|3275.43|38
1642410590000|2022-01-17 09:09:50|3284.5|3275.8|3284.55|3275.85|3285.07|3276.37|3284.47|3275.77|32
1642410600000|2022-01-17 09:10:00|3284.83|3276.13|3284.29|3275.59|3284.83|3276.13|3284.19|3275.49|27
1642410610000|2022-01-17 09:10:10|3284.25|3275.55|3284.51|3275.81|3285.05|3276.35|3284.15|3275.45|36
1642410620000|2022-01-17 09:10:20|3284.72|3276.02|3284.48|3275.78|3285.05|3276.35|3284.29|3275.59|30
1642410630000|2022-01-17 09:10:30|3284.62|3275.92|3284.84|3276.14|3284.96|3276.26|3284.4|3275.7|26
1642410640000|2022-01-17 09:10:40|3284.78|3276.08|3285.41|3276.71|3286.31|3277.61|3284.73|3276.03|29
1642410650000|2022-01-17 09:10:50|3285.55|3276.85|3285.24|3276.54|3285.73|3277.03|3285.01|3276.31|35
1642410660000|2022-01-17 09:11:00|3285.18|3276.48|3285.23|3276.53|3285.37|3276.67|3284.86|3276.16|21
1642410670000|2022-01-17 09:11:10|3285.02|3276.32|3285.11|3276.41|3285.27|3276.57|3284.48|3275.78|23
1642410680000|2022-01-17 09:11:20|3285.19|3276.49|3285.79|3277.09|3286.02|3277.32|3284.91|3276.21|18
1642410690000|2022-01-17 09:11:30|3285.55|3276.85|3285.43|3276.73|3285.85|3277.15|3285.36|3276.66|30
1642410700000|2022-01-17 09:11:40|3285.52|3276.82|3285.64|3276.94|3285.77|3277.07|3284.8|3276.1|35
1642410710000|2022-01-17 09:11:50|3285.45|3276.75|3286.31|3277.61|3286.33|3277.63|3285.29|3276.59|31
1642410720000|2022-01-17 09:12:00|3285.81|3277.11|3286.63|3277.93|3286.63|3277.93|3285.13|3276.43|27
1642410730000|2022-01-17 09:12:10|3285.95|3277.25|3286|3277.3|3287.1|3278.4|3285.89|3277.19|35
1642410740000|2022-01-17 09:12:20|3287.22|3278.52|3286.2|3277.5|3287.46|3278.76|3286.05|3277.35|36
1642410750000|2022-01-17 09:12:30|3286.25|3277.55|3286.42|3277.72|3286.53|3277.83|3285.48|3276.78|34
1642410760000|2022-01-17 09:12:40|3286.04|3277.34|3286.1|3277.4|3286.62|3277.92|3285.62|3276.92|40
1642410770000|2022-01-17 09:12:50|3286.21|3277.51|3286.04|3277.34|3286.21|3277.51|3285.46|3276.76|19
1642410780000|2022-01-17 09:13:00|3285.84|3277.14|3285.72|3277.02|3286.66|3277.96|3285.54|3276.84|26
1642410790000|2022-01-17 09:13:10|3285.83|3277.13|3285.21|3276.51|3286.19|3277.49|3285.15|3276.45|24
1642410800000|2022-01-17 09:13:20|3285.44|3276.74|3285.49|3276.79|3285.5|3276.8|3285.36|3276.66|9
1642410810000|2022-01-17 09:13:30|3285.38|3276.68|3284.37|3275.67|3285.45|3276.75|3284.37|3275.67|31
1642410820000|2022-01-17 09:13:40|3284.41|3275.71|3284.38|3275.68|3284.93|3276.23|3284.13|3275.43|34
1642410830000|2022-01-17 09:13:50|3284.4|3275.7|3286.04|3277.34|3286.04|3277.34|3284.29|3275.59|34
1642410840000|2022-01-17 09:14:00|3285.98|3277.28|3285.78|3277.08|3286.07|3277.37|3285.74|3277.04|32
1642410850000|2022-01-17 09:14:10|3285.75|3277.05|3285.8|3277.1|3286|3277.3|3285.75|3277.05|27
1642410860000|2022-01-17 09:14:20|3285.81|3277.11|3284.95|3276.25|3285.82|3277.12|3284.85|3276.15|25
1642410870000|2022-01-17 09:14:30|3285.02|3276.32|3285.06|3276.36|3285.16|3276.46|3284.82|3276.12|33
1642410880000|2022-01-17 09:14:40|3285.03|3276.33|3285.46|3276.76|3285.89|3277.19|3284.92|3276.22|36
1642410890000|2022-01-17 09:14:50|3285.47|3276.77|3284.56|3275.86|3285.49|3276.79|3284.5|3275.8|36
1642410900000|2022-01-17 09:15:00|3284.53|3275.83|3283.87|3275.17|3284.53|3275.83|3283.62|3274.92|33
1642410910000|2022-01-17 09:15:10|3283.88|3275.18|3285.1|3276.4|3285.1|3276.4|3283.82|3275.12|30
1642410920000|2022-01-17 09:15:20|3285.31|3276.61|3285.95|3277.25|3286.43|3277.73|3285.16|3276.46|33
1642410930000|2022-01-17 09:15:30|3285.91|3277.21|3285.69|3276.99|3285.94|3277.24|3285.66|3276.96|19
1642410940000|2022-01-17 09:15:40|3285.67|3276.97|3284.33|3275.63|3285.85|3277.15|3284.19|3275.49|26
1642410950000|2022-01-17 09:15:50|3284.39|3275.69|3284.6|3275.9|3285.06|3276.36|3284.39|3275.69|33
1642410960000|2022-01-17 09:16:00|3284.52|3275.82|3283.87|3275.17|3284.55|3275.85|3283.8|3275.1|32
1642410970000|2022-01-17 09:16:10|3283.88|3275.18|3283.63|3274.93|3284.18|3275.48|3283.45|3274.75|31
1642410980000|2022-01-17 09:16:20|3283.58|3274.88|3284.41|3275.71|3284.66|3275.96|3283.58|3274.88|32
1642410990000|2022-01-17 09:16:30|3284.43|3275.73|3284.64|3275.94|3285.14|3276.44|3284.41|3275.71|34
1642411000000|2022-01-17 09:16:40|3284.62|3275.92|3284.24|3275.54|3284.66|3275.96|3284.1|3275.4|33
1642411010000|2022-01-17 09:16:50|3284.18|3275.48|3284.12|3275.42|3284.33|3275.63|3284.12|3275.42|22
1642411020000|2022-01-17 09:17:00|3284.09|3275.39|3282.63|3273.93|3284.13|3275.43|3282.63|3273.93|29
1642411030000|2022-01-17 09:17:10|3282.59|3273.89|3282.04|3273.34|3282.59|3273.89|3281.94|3273.24|32
1642411040000|2022-01-17 09:17:20|3282.03|3273.33|3282.18|3273.48|3282.31|3273.61|3281.94|3273.24|31
1642411050000|2022-01-17 09:17:30|3282.26|3273.56|3282.62|3273.92|3282.62|3273.92|3282.21|3273.51|26
1642411060000|2022-01-17 09:17:40|3282.59|3273.89|3282.72|3274.02|3282.72|3274.02|3282.41|3273.71|22
1642411070000|2022-01-17 09:17:50|3282.61|3273.91|3282.24|3273.54|3282.7|3274|3282.1|3273.4|32
1642411080000|2022-01-17 09:18:00|3282.38|3273.68|3282.43|3273.73|3282.65|3273.95|3282.22|3273.52|23
1642411090000|2022-01-17 09:18:10|3282.52|3273.82|3281.94|3273.24|3282.57|3273.87|3281.94|3273.24|28
1642411100000|2022-01-17 09:18:20|3282.03|3273.33|3282.12|3273.42|3282.22|3273.52|3281.79|3273.09|31
1642411110000|2022-01-17 09:18:30|3282.14|3273.44|3282.34|3273.64|3282.41|3273.71|3282.14|3273.44|25
1642411120000|2022-01-17 09:18:40|3282.37|3273.67|3281.05|3272.35|3282.38|3273.68|3280.74|3272.04|32
1642411130000|2022-01-17 09:18:50|3281|3272.3|3281.22|3272.52|3281.59|3272.89|3281|3272.3|27
1642411140000|2022-01-17 09:19:00|3281.09|3272.39|3280.54|3271.84|3281.33|3272.63|3280.4|3271.7|34
1642411150000|2022-01-17 09:19:10|3280.53|3271.83|3279.53|3270.83|3280.54|3271.84|3279.53|3270.83|33
1642411160000|2022-01-17 09:19:20|3279.55|3270.85|3280.82|3272.12|3280.82|3272.12|3279.4|3270.7|34
1642411170000|2022-01-17 09:19:30|3281.17|3272.47|3280.29|3271.59|3281.24|3272.54|3280.25|3271.55|36
1642411180000|2022-01-17 09:19:40|3280.19|3271.49|3279.61|3270.91|3280.38|3271.68|3279.6|3270.9|38
1642411190000|2022-01-17 09:19:50|3279.58|3270.88|3280.12|3271.42|3280.16|3271.46|3279.38|3270.68|34
1642411200000|2022-01-17 09:20:00|3280.11|3271.41|3279.24|3270.54|3280.17|3271.47|3279.2|3270.5|35
1642411210000|2022-01-17 09:20:10|3279.26|3270.56|3278.36|3269.66|3279.28|3270.58|3278.29|3269.59|32
1642411220000|2022-01-17 09:20:20|3278.22|3269.52|3278.41|3269.71|3278.57|3269.87|3278.21|3269.51|23
1642411230000|2022-01-17 09:20:30|3278.38|3269.68|3277.24|3268.54|3278.43|3269.73|3277.24|3268.54|27
1642411240000|2022-01-17 09:20:40|3277.21|3268.51|3277.61|3268.91|3277.63|3268.93|3276.98|3268.28|28
1642411250000|2022-01-17 09:20:50|3277.62|3268.92|3277.35|3268.65|3277.66|3268.96|3277.08|3268.38|29
1642411260000|2022-01-17 09:21:00|3277.34|3268.64|3277.31|3268.61|3277.53|3268.83|3277|3268.3|34
1642411270000|2022-01-17 09:21:10|3277.36|3268.66|3277.31|3268.61|3277.52|3268.82|3277.2|3268.5|24
1642411280000|2022-01-17 09:21:20|3277.29|3268.59|3277.78|3269.08|3278.08|3269.38|3277.29|3268.59|32
1642411290000|2022-01-17 09:21:30|3277.77|3269.07|3277.98|3269.28|3278.01|3269.31|3277.66|3268.96|23
1642411300000|2022-01-17 09:21:40|3278.01|3269.31|3277.74|3269.04|3278.52|3269.82|3277.66|3268.96|24
1642411310000|2022-01-17 09:21:50|3277.81|3269.11|3278.09|3269.39|3278.15|3269.45|3277.47|3268.77|30
1642411320000|2022-01-17 09:22:00|3278.18|3269.48|3278.9|3270.2|3278.93|3270.23|3278.18|3269.48|26
1642411330000|2022-01-17 09:22:10|3278.92|3270.22|3279.35|3270.65|3279.37|3270.67|3278.92|3270.22|26
1642411340000|2022-01-17 09:22:20|3279.24|3270.54|3279.26|3270.56|3279.5|3270.8|3278.99|3270.29|23
1642411350000|2022-01-17 09:22:30|3279.24|3270.54|3279.08|3270.38|3279.24|3270.54|3278.96|3270.26|26
1642411360000|2022-01-17 09:22:40|3279.19|3270.49|3277.92|3269.22|3279.24|3270.54|3277.2|3268.5|32
1642411370000|2022-01-17 09:22:50|3277.83|3269.13|3276.78|3268.08|3277.87|3269.17|3276.7|3268|33
1642411380000|2022-01-17 09:23:00|3276.79|3268.09|3277.03|3268.33|3277.15|3268.45|3276.72|3268.02|29
1642411390000|2022-01-17 09:23:10|3276.98|3268.28|3276.94|3268.24|3277.03|3268.33|3276.94|3268.24|16
1642411400000|2022-01-17 09:23:20|3276.96|3268.26|3277.73|3269.03|3277.76|3269.06|3276.94|3268.24|28
1642411410000|2022-01-17 09:23:30|3277.69|3268.99|3277.18|3268.48|3278|3269.3|3277.06|3268.36|29
1642411420000|2022-01-17 09:23:40|3277.24|3268.54|3277.24|3268.54|3277.43|3268.73|3276.9|3268.2|30
1642411430000|2022-01-17 09:23:50|3277.36|3268.66|3277.57|3268.87|3277.69|3268.99|3277.12|3268.42|34
1642411440000|2022-01-17 09:24:00|3277.65|3268.95|3277.48|3268.78|3277.68|3268.98|3277.45|3268.75|32
1642411450000|2022-01-17 09:24:10|3277.85|3269.15|3278.05|3269.35|3278.4|3269.7|3277.78|3269.08|25
1642411460000|2022-01-17 09:24:20|3278.11|3269.41|3279.31|3270.61|3279.46|3270.76|3277.94|3269.24|31
1642411470000|2022-01-17 09:24:30|3279.35|3270.65|3278.66|3269.96|3279.39|3270.69|3278.38|3269.68|32
1642411480000|2022-01-17 09:24:40|3278.77|3270.07|3279.02|3270.32|3279.1|3270.4|3278.73|3270.03|33
1642411490000|2022-01-17 09:24:50|3279.01|3270.31|3277.54|3268.84|3279.01|3270.31|3277.53|3268.83|32
1642411500000|2022-01-17 09:25:00|3277.57|3268.87|3277.59|3268.89|3277.68|3268.98|3277.32|3268.62|32
1642411510000|2022-01-17 09:25:10|3277.57|3268.87|3277.25|3268.55|3277.67|3268.97|3277.24|3268.54|26
1642411520000|2022-01-17 09:25:20|3277.22|3268.52|3277.28|3268.58|3277.42|3268.72|3277.05|3268.35|32
1642411530000|2022-01-17 09:25:30|3277.24|3268.54|3277.63|3268.93|3277.63|3268.93|3276.98|3268.28|33
1642411540000|2022-01-17 09:25:40|3277.57|3268.87|3278.89|3270.19|3278.94|3270.24|3277.41|3268.71|31
1642411550000|2022-01-17 09:25:50|3278.86|3270.16|3278.81|3270.11|3278.89|3270.19|3278.73|3270.03|19
1642411560000|2022-01-17 09:26:00|3278.83|3270.13|3278.79|3270.09|3278.91|3270.21|3278.72|3270.02|34
1642411570000|2022-01-17 09:26:10|3278.85|3270.15|3279.02|3270.32|3279.06|3270.36|3278.69|3269.99|18
1642411580000|2022-01-17 09:26:20|3279.04|3270.34|3279.65|3270.95|3279.65|3270.95|3278.76|3270.06|14
1642411590000|2022-01-17 09:26:30|3279.51|3270.81|3279.75|3271.05|3279.81|3271.11|3279.31|3270.61|23
1642411600000|2022-01-17 09:26:40|3279.74|3271.04|3279.01|3270.31|3279.74|3271.04|3278.43|3269.73|30
1642411610000|2022-01-17 09:26:50|3279.22|3270.52|3278.71|3270.01|3279.68|3270.98|3278.71|3270.01|30
1642411620000|2022-01-17 09:27:00|3278.74|3270.04|3278.81|3270.11|3278.89|3270.19|3278.74|3270.04|20
1642411630000|2022-01-17 09:27:10|3278.84|3270.14|3278.87|3270.17|3278.95|3270.25|3278.66|3269.96|28
1642411640000|2022-01-17 09:27:20|3278.82|3270.12|3278.55|3269.85|3278.86|3270.16|3278.52|3269.82|16
1642411650000|2022-01-17 09:27:30|3278.59|3269.89|3278.85|3270.15|3278.85|3270.15|3278.59|3269.89|14
1642411660000|2022-01-17 09:27:40|3278.82|3270.12|3278.81|3270.11|3278.88|3270.18|3278.78|3270.08|20
1642411670000|2022-01-17 09:27:50|3278.78|3270.08|3279.52|3270.82|3279.52|3270.82|3278.6|3269.9|28
1642411680000|2022-01-17 09:28:00|3279.39|3270.69|3277.86|3269.16|3279.48|3270.78|3277.57|3268.87|36
1642411690000|2022-01-17 09:28:10|3277.81|3269.11|3276.69|3267.99|3277.85|3269.15|3276.6|3267.9|31
1642411700000|2022-01-17 09:28:20|3276.71|3268.01|3276.7|3268|3276.88|3268.18|3276.36|3267.66|33
1642411710000|2022-01-17 09:28:30|3276.75|3268.05|3277.06|3268.36|3277.06|3268.36|3276.57|3267.87|33
1642411720000|2022-01-17 09:28:40|3277.04|3268.34|3277.57|3268.87|3277.85|3269.15|3277.04|3268.34|34
1642411730000|2022-01-17 09:28:50|3277.55|3268.85|3276.13|3267.43|3277.9|3269.2|3276.13|3267.43|34
1642411740000|2022-01-17 09:29:00|3275.99|3267.29|3274.7|3266|3275.99|3267.29|3274.64|3265.94|37
1642411750000|2022-01-17 09:29:10|3274.71|3266.01|3273.59|3264.89|3274.75|3266.05|3273.44|3264.74|33
1642411760000|2022-01-17 09:29:20|3273.65|3264.95|3273.15|3264.45|3273.65|3264.95|3273.06|3264.36|30
1642411770000|2022-01-17 09:29:30|3273.12|3264.42|3272.09|3263.39|3273.12|3264.42|3272|3263.3|37
1642411780000|2022-01-17 09:29:40|3272.11|3263.41|3272.32|3263.62|3272.36|3263.66|3271.81|3263.11|29
1642411790000|2022-01-17 09:29:50|3272.29|3263.59|3272.33|3263.63|3272.51|3263.81|3272.29|3263.59|27
1642411800000|2022-01-17 09:30:00|3272.29|3263.59|3272.1|3263.4|3272.36|3263.66|3272.1|3263.4|28
1642411810000|2022-01-17 09:30:10|3272.06|3263.36|3272.56|3263.86|3272.72|3264.02|3272.05|3263.35|37
1642411820000|2022-01-17 09:30:20|3272.57|3263.87|3272.77|3264.07|3272.87|3264.17|3272.54|3263.84|27
1642411830000|2022-01-17 09:30:30|3272.75|3264.05|3273.07|3264.37|3273.07|3264.37|3272.68|3263.98|34
1642411840000|2022-01-17 09:30:40|3273.1|3264.4|3273.69|3264.99|3273.88|3265.18|3273|3264.3|26
1642411850000|2022-01-17 09:30:50|3273.7|3265|3274.64|3265.94|3275.23|3266.53|3273.7|3265|36
1642411860000|2022-01-17 09:31:00|3274.54|3265.84|3275.25|3266.55|3275.31|3266.61|3274.54|3265.84|34
1642411870000|2022-01-17 09:31:10|3275.22|3266.52|3275.1|3266.4|3275.37|3266.67|3274.9|3266.2|31
1642411880000|2022-01-17 09:31:20|3275.06|3266.36|3275.35|3266.65|3275.36|3266.66|3275.06|3266.36|24
1642411890000|2022-01-17 09:31:30|3275.33|3266.63|3275.34|3266.64|3275.34|3266.64|3275.21|3266.51|25
1642411900000|2022-01-17 09:31:40|3275.29|3266.59|3275.39|3266.69|3275.4|3266.7|3275.21|3266.51|19
1642411910000|2022-01-17 09:31:50|3275.38|3266.68|3275.28|3266.58|3275.39|3266.69|3275.16|3266.46|29
1642411920000|2022-01-17 09:32:00|3275.26|3266.56|3275.2|3266.5|3275.26|3266.56|3275.2|3266.5|24
1642411930000|2022-01-17 09:32:10|3275.17|3266.47|3275.2|3266.5|3275.38|3266.68|3274.69|3265.99|36
1642411940000|2022-01-17 09:32:20|3274.84|3266.14|3274.79|3266.09|3275.06|3266.36|3274.71|3266.01|34
1642411950000|2022-01-17 09:32:30|3275.06|3266.36|3274.65|3265.95|3275.06|3266.36|3274.59|3265.89|28
1642411960000|2022-01-17 09:32:40|3274.62|3265.92|3274.83|3266.13|3275|3266.3|3273.89|3265.19|38
1642411970000|2022-01-17 09:32:50|3274.97|3266.27|3274.73|3266.03|3275.52|3266.82|3274.64|3265.94|36
1642411980000|2022-01-17 09:33:00|3274.81|3266.11|3274.6|3265.9|3275.27|3266.57|3274.59|3265.89|29
1642411990000|2022-01-17 09:33:10|3274.75|3266.05|3274.49|3265.79|3274.93|3266.23|3274.27|3265.57|31
1642412000000|2022-01-17 09:33:20|3274.5|3265.8|3274.43|3265.73|3274.54|3265.84|3274.19|3265.49|22
1642412010000|2022-01-17 09:33:30|3274.4|3265.7|3274.28|3265.58|3274.43|3265.73|3274.18|3265.48|23
1642412020000|2022-01-17 09:33:40|3274.27|3265.57|3273.92|3265.22|3274.32|3265.62|3273.76|3265.06|28
1642412030000|2022-01-17 09:33:50|3273.9|3265.2|3274.29|3265.59|3274.61|3265.91|3273.76|3265.06|34
1642412040000|2022-01-17 09:34:00|3274.28|3265.58|3273.49|3264.79|3274.43|3265.73|3273.49|3264.79|22
1642412050000|2022-01-17 09:34:10|3273.36|3264.66|3272.86|3264.16|3273.49|3264.79|3272.86|3264.16|27
1642412060000|2022-01-17 09:34:20|3272.92|3264.22|3273|3264.3|3273.52|3264.82|3272.89|3264.19|26
1642412070000|2022-01-17 09:34:30|3273.13|3264.43|3273.01|3264.31|3273.43|3264.73|3272.97|3264.27|21
1642412080000|2022-01-17 09:34:40|3273.05|3264.35|3272.98|3264.28|3273.43|3264.73|3272.98|3264.28|28
1642412090000|2022-01-17 09:34:50|3272.94|3264.24|3272.54|3263.84|3272.99|3264.29|3272.33|3263.63|31
1642412100000|2022-01-17 09:35:00|3272.39|3263.69|3272.34|3263.64|3272.5|3263.8|3272.12|3263.42|31
1642412110000|2022-01-17 09:35:10|3272.3|3263.6|3271.02|3262.32|3272.55|3263.85|3270.96|3262.26|35
1642412120000|2022-01-17 09:35:20|3270.95|3262.25|3270.94|3262.24|3271.21|3262.51|3270.87|3262.17|25
1642412130000|2022-01-17 09:35:30|3270.92|3262.22|3271.05|3262.35|3271.51|3262.81|3270.92|3262.22|33
1642412140000|2022-01-17 09:35:40|3271.24|3262.54|3271.43|3262.73|3271.6|3262.9|3270.75|3262.05|27
1642412150000|2022-01-17 09:35:50|3271.3|3262.6|3271.42|3262.72|3271.57|3262.87|3271.19|3262.49|34
1642412160000|2022-01-17 09:36:00|3271.29|3262.59|3271.37|3262.67|3271.44|3262.74|3271.26|3262.56|23
1642412170000|2022-01-17 09:36:10|3271.43|3262.73|3271.3|3262.6|3271.43|3262.73|3271.3|3262.6|17
1642412180000|2022-01-17 09:36:20|3271.29|3262.59|3271.3|3262.6|3271.3|3262.6|3270.99|3262.29|34
1642412190000|2022-01-17 09:36:30|3271.31|3262.61|3270.98|3262.28|3271.31|3262.61|3270.95|3262.25|28
1642412200000|2022-01-17 09:36:40|3271.09|3262.39|3271.24|3262.54|3271.28|3262.58|3270.99|3262.29|33
1642412210000|2022-01-17 09:36:50|3271.18|3262.48|3271.34|3262.64|3271.41|3262.71|3271.18|3262.48|23
1642412220000|2022-01-17 09:37:00|3271.35|3262.65|3272.84|3264.14|3272.84|3264.14|3271.31|3262.61|38
1642412230000|2022-01-17 09:37:10|3272.51|3263.81|3273.71|3265.01|3273.86|3265.16|3272.36|3263.66|39
1642412240000|2022-01-17 09:37:20|3273.69|3264.99|3273.71|3265.01|3273.74|3265.04|3272.85|3264.15|37
1642412250000|2022-01-17 09:37:30|3273.72|3265.02|3273.1|3264.4|3274.14|3265.44|3272.93|3264.23|34
1642412260000|2022-01-17 09:37:40|3273.47|3264.77|3274.71|3266.01|3274.77|3266.07|3273.1|3264.4|34
1642412270000|2022-01-17 09:37:50|3274.74|3266.04|3275.05|3266.35|3275.05|3266.35|3274.74|3266.04|26
1642412280000|2022-01-17 09:38:00|3275.08|3266.38|3274.85|3266.15|3275.13|3266.43|3274.84|3266.14|33
1642412290000|2022-01-17 09:38:10|3274.87|3266.17|3274.81|3266.11|3275.15|3266.45|3274.54|3265.84|38
1642412300000|2022-01-17 09:38:20|3274.76|3266.06|3274.65|3265.95|3274.84|3266.14|3274.35|3265.65|33
1642412310000|2022-01-17 09:38:30|3274.73|3266.03|3275.13|3266.43|3275.2|3266.5|3274.73|3266.03|33
1642412320000|2022-01-17 09:38:40|3275.1|3266.4|3275.35|3266.65|3275.37|3266.67|3275.03|3266.33|29
1642412330000|2022-01-17 09:38:50|3275.34|3266.64|3275.16|3266.46|3275.34|3266.64|3275.1|3266.4|26
1642412340000|2022-01-17 09:39:00|3275.12|3266.42|3274.94|3266.24|3275.12|3266.42|3274.93|3266.23|32
1642412350000|2022-01-17 09:39:10|3274.87|3266.17|3274.57|3265.87|3275.09|3266.39|3274.57|3265.87|26
1642412360000|2022-01-17 09:39:20|3274.58|3265.88|3274.87|3266.17|3274.89|3266.19|3274.58|3265.88|29
1642412370000|2022-01-17 09:39:30|3274.84|3266.14|3275.12|3266.42|3275.23|3266.53|3274.82|3266.12|27
1642412380000|2022-01-17 09:39:40|3275.21|3266.51|3275.27|3266.57|3275.32|3266.62|3275.16|3266.46|33
1642412390000|2022-01-17 09:39:50|3275.32|3266.62|3275.26|3266.56|3275.38|3266.68|3275.25|3266.55|30
1642412400000|2022-01-17 09:40:00|3275.32|3266.62|3275.39|3266.69|3275.41|3266.71|3275.25|3266.55|28
1642412410000|2022-01-17 09:40:10|3275.37|3266.67|3275.44|3266.74|3275.55|3266.85|3275.34|3266.64|21
1642412420000|2022-01-17 09:40:20|3275.49|3266.79|3275.46|3266.76|3275.51|3266.81|3275.46|3266.76|10
1642412430000|2022-01-17 09:40:30|3275.48|3266.78|3275.47|3266.77|3275.58|3266.88|3275.45|3266.75|13
1642412440000|2022-01-17 09:40:40|3275.48|3266.78|3275.48|3266.78|3275.5|3266.8|3275.48|3266.78|9
1642412450000|2022-01-17 09:40:50|3275.49|3266.79|3275.03|3266.33|3275.86|3267.16|3275.03|3266.33|24
1642412460000|2022-01-17 09:41:00|3275.08|3266.38|3274.84|3266.14|3275.51|3266.81|3274.84|3266.14|32
1642412470000|2022-01-17 09:41:10|3274.98|3266.28|3275.68|3266.98|3275.68|3266.98|3274.88|3266.18|33
1642412480000|2022-01-17 09:41:20|3275.67|3266.97|3275.9|3267.2|3275.99|3267.29|3275.44|3266.74|30
1642412490000|2022-01-17 09:41:30|3275.94|3267.24|3276.51|3267.81|3276.51|3267.81|3275.64|3266.94|27
1642412500000|2022-01-17 09:41:40|3276.5|3267.8|3276.35|3267.65|3276.63|3267.93|3276.08|3267.38|22
1642412510000|2022-01-17 09:41:50|3276.6|3267.9|3276.6|3267.9|3276.77|3268.07|3276.21|3267.51|24
1642412520000|2022-01-17 09:42:00|3276.59|3267.89|3276.15|3267.45|3276.59|3267.89|3276.1|3267.4|26
1642412530000|2022-01-17 09:42:10|3276.13|3267.43|3275.6|3266.9|3276.39|3267.69|3275.48|3266.78|24
1642412540000|2022-01-17 09:42:20|3275.54|3266.84|3275.24|3266.54|3275.57|3266.87|3275.01|3266.31|35
1642412550000|2022-01-17 09:42:30|3275.25|3266.55|3275.28|3266.58|3275.4|3266.7|3275.15|3266.45|22
1642412560000|2022-01-17 09:42:40|3275.39|3266.69|3275.27|3266.57|3275.44|3266.74|3275.21|3266.51|28
1642412570000|2022-01-17 09:42:50|3275.28|3266.58|3275.38|3266.68|3275.41|3266.71|3275.2|3266.5|23
1642412580000|2022-01-17 09:43:00|3275.34|3266.64|3275.51|3266.81|3275.57|3266.87|3275.31|3266.61|31
1642412590000|2022-01-17 09:43:10|3275.34|3266.64|3275.5|3266.8|3275.63|3266.93|3275.34|3266.64|24
1642412600000|2022-01-17 09:43:20|3275.52|3266.82|3274.64|3265.94|3275.55|3266.85|3274.52|3265.82|28
1642412610000|2022-01-17 09:43:30|3274.76|3266.06|3274.01|3265.31|3274.8|3266.1|3273.82|3265.12|33
1642412620000|2022-01-17 09:43:40|3273.97|3265.27|3275.2|3266.5|3275.23|3266.53|3273.88|3265.18|37
1642412630000|2022-01-17 09:43:50|3275.17|3266.47|3275.41|3266.71|3275.43|3266.73|3275.17|3266.47|12
1642412640000|2022-01-17 09:44:00|3275.39|3266.69|3275.45|3266.75|3275.47|3266.77|3275.39|3266.69|23
1642412650000|2022-01-17 09:44:10|3275.41|3266.71|3274.01|3265.31|3275.48|3266.78|3273.72|3265.02|27
1642412660000|2022-01-17 09:44:20|3273.98|3265.28|3274.16|3265.46|3274.6|3265.9|3273.97|3265.27|31
1642412670000|2022-01-17 09:44:30|3274.13|3265.43|3274.33|3265.63|3274.33|3265.63|3274.11|3265.41|24
1642412680000|2022-01-17 09:44:40|3274.32|3265.62|3274.16|3265.46|3274.36|3265.66|3272.86|3264.16|38
1642412690000|2022-01-17 09:44:50|3274.26|3265.56|3274.42|3265.72|3274.49|3265.79|3274.26|3265.56|26
1642412700000|2022-01-17 09:45:00|3274.44|3265.74|3274.65|3265.95|3275.19|3266.49|3274.38|3265.68|32
1642412710000|2022-01-17 09:45:10|3274.61|3265.91|3272.68|3263.98|3274.61|3265.91|3272.4|3263.7|34
1642412720000|2022-01-17 09:45:20|3272.7|3264|3272.24|3263.54|3272.79|3264.09|3272.19|3263.49|34
1642412730000|2022-01-17 09:45:30|3272.17|3263.47|3272.02|3263.32|3272.24|3263.54|3271.72|3263.02|36
1642412740000|2022-01-17 09:45:40|3272|3263.3|3271.39|3262.69|3272.02|3263.32|3271.37|3262.67|32
1642412750000|2022-01-17 09:45:50|3271.36|3262.66|3271.2|3262.5|3271.36|3262.66|3271.19|3262.49|28
1642412760000|2022-01-17 09:46:00|3271.24|3262.54|3269.88|3261.18|3271.25|3262.55|3269.88|3261.18|27
1642412770000|2022-01-17 09:46:10|3269.86|3261.16|3270.11|3261.41|3270.11|3261.41|3269.75|3261.05|29
1642412780000|2022-01-17 09:46:20|3270.16|3261.46|3270.26|3261.56|3270.68|3261.98|3270.16|3261.46|36
1642412790000|2022-01-17 09:46:30|3270.25|3261.55|3270.68|3261.98|3270.83|3262.13|3270.25|3261.55|30
1642412800000|2022-01-17 09:46:40|3270.67|3261.97|3270.75|3262.05|3270.81|3262.11|3270.5|3261.8|31
1642412810000|2022-01-17 09:46:50|3270.56|3261.86|3270.51|3261.81|3270.82|3262.12|3270.49|3261.79|36
1642412820000|2022-01-17 09:47:00|3270.54|3261.84|3270.48|3261.78|3270.74|3262.04|3270.41|3261.71|32
1642412830000|2022-01-17 09:47:10|3270.44|3261.74|3270.56|3261.86|3270.6|3261.9|3270.37|3261.67|23
1642412840000|2022-01-17 09:47:20|3270.59|3261.89|3270.62|3261.92|3270.69|3261.99|3270.45|3261.75|21
1642412850000|2022-01-17 09:47:30|3270.64|3261.94|3272.17|3263.47|3272.63|3263.93|3270.57|3261.87|33
1642412860000|2022-01-17 09:47:40|3272.2|3263.5|3272.24|3263.54|3272.29|3263.59|3271.94|3263.24|34
1642412870000|2022-01-17 09:47:50|3272.21|3263.51|3271.4|3262.7|3272.33|3263.63|3271.4|3262.7|31
1642412880000|2022-01-17 09:48:00|3271.55|3262.85|3272.47|3263.77|3272.52|3263.82|3271.01|3262.31|34
1642412890000|2022-01-17 09:48:10|3271.99|3263.29|3272.18|3263.48|3272.64|3263.94|3271.99|3263.29|21
1642412900000|2022-01-17 09:48:20|3272.11|3263.41|3273.49|3264.79|3273.49|3264.79|3272.11|3263.41|19
1642412910000|2022-01-17 09:48:30|3273.5|3264.8|3273.94|3265.24|3274.15|3265.45|3273.23|3264.53|33
1642412920000|2022-01-17 09:48:40|3274.09|3265.39|3274.26|3265.56|3274.73|3266.03|3273.93|3265.23|21
1642412930000|2022-01-17 09:48:50|3274.45|3265.75|3275.04|3266.34|3275.49|3266.79|3274.34|3265.64|30
1642412940000|2022-01-17 09:49:00|3275.49|3266.79|3275.15|3266.45|3275.49|3266.79|3274.85|3266.15|22
1642412950000|2022-01-17 09:49:10|3275.16|3266.46|3275.18|3266.48|3275.19|3266.49|3275.13|3266.43|22
1642412960000|2022-01-17 09:49:20|3275.17|3266.47|3275.34|3266.64|3275.43|3266.73|3275.17|3266.47|12
1642412970000|2022-01-17 09:49:30|3275.48|3266.78|3275.85|3267.15|3275.85|3267.15|3275.48|3266.78|8
1642412980000|2022-01-17 09:49:40|3276.08|3267.38|3276.14|3267.44|3276.31|3267.61|3275.85|3267.15|15
1642412990000|2022-01-17 09:49:50|3276.03|3267.33|3276.69|3267.99|3276.69|3267.99|3275.98|3267.28|33
1642413000000|2022-01-17 09:50:00|3276.53|3267.83|3277.13|3268.43|3277.46|3268.76|3276.46|3267.76|22
1642413010000|2022-01-17 09:50:10|3277|3268.3|3276.95|3268.25|3277.22|3268.52|3276.84|3268.14|28
1642413020000|2022-01-17 09:50:20|3277.5|3268.8|3277.07|3268.37|3277.57|3268.87|3276.86|3268.16|31
1642413030000|2022-01-17 09:50:30|3277.19|3268.49|3276.93|3268.23|3277.24|3268.54|3276.73|3268.03|30
1642413040000|2022-01-17 09:50:40|3276.94|3268.24|3276.9|3268.2|3277.34|3268.64|3276.65|3267.95|22
1642413050000|2022-01-17 09:50:50|3276.88|3268.18|3276.78|3268.08|3277|3268.3|3276.65|3267.95|27
1642413060000|2022-01-17 09:51:00|3277.29|3268.59|3277.63|3268.93|3277.69|3268.99|3276.77|3268.07|18
1642413070000|2022-01-17 09:51:10|3276.65|3267.95|3276.95|3268.25|3276.95|3268.25|3276.65|3267.95|6
1642413080000|2022-01-17 09:51:20|3276.94|3268.24|3276.9|3268.2|3277.47|3268.77|3276.65|3267.95|19
1642413090000|2022-01-17 09:51:30|3276.78|3268.08|3277.01|3268.31|3277.42|3268.72|3276.72|3268.02|36
1642413100000|2022-01-17 09:51:40|3276.9|3268.2|3276.93|3268.23|3277.48|3268.78|3276.73|3268.03|31
1642413110000|2022-01-17 09:51:50|3276.87|3268.17|3277.47|3268.77|3277.47|3268.77|3276.53|3267.83|23
1642413120000|2022-01-17 09:52:00|3277.42|3268.72|3278.08|3269.38|3278.38|3269.68|3276.9|3268.2|34
1642413130000|2022-01-17 09:52:10|3278.34|3269.64|3278.8|3270.1|3278.8|3270.1|3278.11|3269.41|28
1642413140000|2022-01-17 09:52:20|3279.48|3270.78|3279.42|3270.72|3279.84|3271.14|3278.28|3269.58|27
1642413150000|2022-01-17 09:52:30|3279.62|3270.92|3279.92|3271.22|3279.92|3271.22|3279.02|3270.32|31
1642413160000|2022-01-17 09:52:40|3279.55|3270.85|3280.33|3271.63|3280.39|3271.69|3279.38|3270.68|31
1642413170000|2022-01-17 09:52:50|3280.52|3271.82|3280.2|3271.5|3280.84|3272.14|3279.91|3271.21|29
1642413180000|2022-01-17 09:53:00|3280.41|3271.71|3280.15|3271.45|3280.54|3271.84|3279.9|3271.2|36
1642413190000|2022-01-17 09:53:10|3280.12|3271.42|3280.24|3271.54|3280.53|3271.83|3279.7|3271|29
1642413200000|2022-01-17 09:53:20|3280.2|3271.5|3280.31|3271.61|3280.53|3271.83|3280.04|3271.34|23
1642413210000|2022-01-17 09:53:30|3280.33|3271.63|3280.32|3271.62|3280.39|3271.69|3280.1|3271.4|29
1642413220000|2022-01-17 09:53:40|3280.52|3271.82|3280.56|3271.86|3280.79|3272.09|3280.2|3271.5|31
1642413230000|2022-01-17 09:53:50|3280.57|3271.87|3280.86|3272.16|3281.06|3272.36|3280.22|3271.52|33
1642413240000|2022-01-17 09:54:00|3280.76|3272.06|3282.12|3273.42|3282.21|3273.51|3280.55|3271.85|32
1642413250000|2022-01-17 09:54:10|3282.13|3273.43|3282.05|3273.35|3282.44|3273.74|3281.5|3272.8|34
1642413260000|2022-01-17 09:54:20|3282.09|3273.39|3282.57|3273.87|3282.85|3274.15|3281.67|3272.97|30
1642413270000|2022-01-17 09:54:30|3282.59|3273.89|3282.55|3273.85|3282.83|3274.13|3281.94|3273.24|34
1642413280000|2022-01-17 09:54:40|3282.27|3273.57|3282.2|3273.5|3283|3274.3|3282.2|3273.5|36
1642413290000|2022-01-17 09:54:50|3282.52|3273.82|3282.62|3273.92|3282.89|3274.19|3282.37|3273.67|30
1642413300000|2022-01-17 09:55:00|3282.63|3273.93|3282.61|3273.91|3282.96|3274.26|3282.47|3273.77|34
1642413310000|2022-01-17 09:55:10|3282.63|3273.93|3282.54|3273.84|3282.96|3274.26|3282.25|3273.55|31
1642413320000|2022-01-17 09:55:20|3282.55|3273.85|3282.51|3273.81|3282.82|3274.12|3282.37|3273.67|35
1642413330000|2022-01-17 09:55:30|3282.52|3273.82|3282.8|3274.1|3282.89|3274.19|3282.4|3273.7|28
1642413340000|2022-01-17 09:55:40|3282.58|3273.88|3281.82|3273.12|3282.81|3274.11|3281.71|3273.01|28
1642413350000|2022-01-17 09:55:50|3281.73|3273.03|3281.56|3272.86|3282.09|3273.39|3281.49|3272.79|33
1642413360000|2022-01-17 09:56:00|3281.65|3272.95|3280.29|3271.59|3282.12|3273.42|3280.01|3271.31|34
1642413370000|2022-01-17 09:56:10|3280.22|3271.52|3280.06|3271.36|3280.54|3271.84|3279.92|3271.22|38
1642413380000|2022-01-17 09:56:20|3280.08|3271.38|3279.54|3270.84|3280.47|3271.77|3279.49|3270.79|38
1642413390000|2022-01-17 09:56:30|3279.51|3270.81|3278.92|3270.22|3279.51|3270.81|3278.77|3270.07|36
1642413400000|2022-01-17 09:56:40|3278.95|3270.25|3278.91|3270.21|3279.1|3270.4|3278.7|3270|31
1642413410000|2022-01-17 09:56:50|3278.9|3270.2|3278.81|3270.11|3278.92|3270.22|3278.81|3270.11|8
1642413420000|2022-01-17 09:57:00|3278.79|3270.09|3278.8|3270.1|3278.96|3270.26|3278.69|3269.99|25
1642413430000|2022-01-17 09:57:10|3278.81|3270.11|3279.47|3270.77|3280.03|3271.33|3278.73|3270.03|33
1642413440000|2022-01-17 09:57:20|3279.68|3270.98|3278.92|3270.22|3279.77|3271.07|3278.7|3270|34
1642413450000|2022-01-17 09:57:30|3278.85|3270.15|3278.76|3270.06|3278.89|3270.19|3278.66|3269.96|25
1642413460000|2022-01-17 09:57:40|3278.78|3270.08|3278.86|3270.16|3279.1|3270.4|3278.59|3269.89|27
1642413470000|2022-01-17 09:57:50|3278.85|3270.15|3278.83|3270.13|3279.03|3270.33|3278.51|3269.81|28
1642413480000|2022-01-17 09:58:00|3278.81|3270.11|3278.79|3270.09|3279.02|3270.32|3278.6|3269.9|31
1642413490000|2022-01-17 09:58:10|3278.84|3270.14|3278.74|3270.04|3279.37|3270.67|3278.71|3270.01|33
1642413500000|2022-01-17 09:58:20|3278.72|3270.02|3278.77|3270.07|3279.03|3270.33|3278.63|3269.93|32
1642413510000|2022-01-17 09:58:30|3278.83|3270.13|3278.69|3269.99|3279.3|3270.6|3278.67|3269.97|33
1642413520000|2022-01-17 09:58:40|3278.8|3270.1|3280.19|3271.49|3280.78|3272.08|3278.8|3270.1|32
1642413530000|2022-01-17 09:58:50|3280.03|3271.33|3280.47|3271.77|3280.92|3272.22|3279.92|3271.22|33
1642413540000|2022-01-17 09:59:00|3280.36|3271.66|3280.89|3272.19|3281.61|3272.91|3280.07|3271.37|39
1642413550000|2022-01-17 09:59:10|3280.86|3272.16|3280.25|3271.55|3281.33|3272.63|3279.9|3271.2|37
1642413560000|2022-01-17 09:59:20|3280.19|3271.49|3280.86|3272.16|3280.97|3272.27|3280.19|3271.49|29
1642413570000|2022-01-17 09:59:30|3280.94|3272.24|3280.72|3272.02|3280.94|3272.24|3280.46|3271.76|28
1642413580000|2022-01-17 09:59:40|3280.95|3272.25|3280.39|3271.69|3280.95|3272.25|3280.13|3271.43|32
1642413590000|2022-01-17 09:59:50|3280.26|3271.56|3279.25|3270.55|3280.44|3271.74|3279.25|3270.55|32
1642413600000|2022-01-17 10:00:00|3279.32|3270.62|3279.21|3270.51|3279.54|3270.84|3279.11|3270.41|27
1642413610000|2022-01-17 10:00:10|3279.17|3270.47|3280.3|3271.6|3280.3|3271.6|3279.06|3270.36|30
1642413620000|2022-01-17 10:00:20|3279.73|3271.03|3279.77|3271.07|3280.35|3271.65|3279.73|3271.03|24
1642413630000|2022-01-17 10:00:30|3279.75|3271.05|3278.9|3270.2|3279.75|3271.05|3278.86|3270.16|24
1642413640000|2022-01-17 10:00:40|3278.89|3270.19|3278.03|3269.33|3278.99|3270.29|3278.03|3269.33|27
1642413650000|2022-01-17 10:00:50|3277.97|3269.27|3279|3270.3|3279|3270.3|3277.67|3268.97|37
1642413660000|2022-01-17 10:01:00|3278.44|3269.74|3279.3|3270.6|3279.3|3270.6|3278.07|3269.37|36
1642413670000|2022-01-17 10:01:10|3279.26|3270.56|3280.73|3272.03|3281.44|3272.74|3279.26|3270.56|34
1642413680000|2022-01-17 10:01:20|3280.67|3271.97|3281.32|3272.62|3281.91|3273.21|3280.55|3271.85|38
1642413690000|2022-01-17 10:01:30|3281.22|3272.52|3281.81|3273.11|3281.81|3273.11|3281.1|3272.4|29
1642413700000|2022-01-17 10:01:40|3281.68|3272.98|3281.77|3273.07|3282.33|3273.63|3281.62|3272.92|30
1642413710000|2022-01-17 10:01:50|3281.85|3273.15|3282.29|3273.59|3282.49|3273.79|3281.76|3273.06|9
1642413720000|2022-01-17 10:02:00|3282.32|3273.62|3283.34|3274.64|3283.62|3274.92|3281.98|3273.28|28
1642413730000|2022-01-17 10:02:10|3283.41|3274.71|3283.31|3274.61|3283.41|3274.71|3283.21|3274.51|29
1642413740000|2022-01-17 10:02:20|3283.32|3274.62|3282.69|3273.99|3283.33|3274.63|3282.69|3273.99|32
1642413750000|2022-01-17 10:02:30|3282.72|3274.02|3282.81|3274.11|3282.87|3274.17|3282.63|3273.93|30
1642413760000|2022-01-17 10:02:40|3282.86|3274.16|3282.53|3273.83|3283.07|3274.37|3282.46|3273.76|32
1642413770000|2022-01-17 10:02:50|3282.48|3273.78|3282.18|3273.48|3283.06|3274.36|3282.18|3273.48|36
1642413780000|2022-01-17 10:03:00|3282.26|3273.56|3279.92|3271.22|3282.29|3273.59|3279.83|3271.13|30
1642413790000|2022-01-17 10:03:10|3279.9|3271.2|3280.24|3271.54|3280.24|3271.54|3279.8|3271.1|32
1642413800000|2022-01-17 10:03:20|3280.06|3271.36|3280.24|3271.54|3281.05|3272.35|3280.06|3271.36|25
1642413810000|2022-01-17 10:03:30|3280.45|3271.75|3279.08|3270.38|3280.45|3271.75|3278.19|3269.49|38
1642413820000|2022-01-17 10:03:40|3279.11|3270.41|3279.5|3270.8|3280.31|3271.61|3278.61|3269.91|32
1642413830000|2022-01-17 10:03:50|3279.4|3270.7|3278.29|3269.59|3279.4|3270.7|3278.29|3269.59|29
1642413840000|2022-01-17 10:04:00|3278.27|3269.57|3277.8|3269.1|3278.59|3269.89|3277.33|3268.63|25
1642413850000|2022-01-17 10:04:10|3278.06|3269.36|3278.45|3269.75|3278.55|3269.85|3277.83|3269.13|40
1642413860000|2022-01-17 10:04:20|3278.46|3269.76|3278.43|3269.73|3278.84|3270.14|3278.37|3269.67|31
1642413870000|2022-01-17 10:04:30|3278.32|3269.62|3278.5|3269.8|3278.73|3270.03|3278.32|3269.62|35
1642413880000|2022-01-17 10:04:40|3278.46|3269.76|3277.32|3268.62|3278.63|3269.93|3277.32|3268.62|32
1642413890000|2022-01-17 10:04:50|3277.33|3268.63|3277.51|3268.81|3277.83|3269.13|3277.22|3268.52|36
1642413900000|2022-01-17 10:05:00|3277.54|3268.84|3276.35|3267.65|3277.95|3269.25|3276.3|3267.6|33
1642413910000|2022-01-17 10:05:10|3276.42|3267.72|3275.26|3266.56|3276.65|3267.95|3275.04|3266.34|34
1642413920000|2022-01-17 10:05:20|3275.21|3266.51|3274.83|3266.13|3275.4|3266.7|3274.67|3265.97|38
1642413930000|2022-01-17 10:05:30|3274.82|3266.12|3274.72|3266.02|3274.87|3266.17|3274.57|3265.87|32
1642413940000|2022-01-17 10:05:40|3274.71|3266.01|3274.32|3265.62|3274.71|3266.01|3274.24|3265.54|35
1642413950000|2022-01-17 10:05:50|3274.29|3265.59|3273.12|3264.42|3274.29|3265.59|3273.12|3264.42|33
1642413960000|2022-01-17 10:06:00|3273.36|3264.66|3272.33|3263.63|3273.58|3264.88|3271.95|3263.25|32
1642413970000|2022-01-17 10:06:10|3272.36|3263.66|3272.86|3264.16|3272.86|3264.16|3272.28|3263.58|28
1642413980000|2022-01-17 10:06:20|3272.85|3264.15|3273.78|3265.08|3273.91|3265.21|3272.79|3264.09|22
1642413990000|2022-01-17 10:06:30|3273.7|3265|3273.92|3265.22|3273.95|3265.25|3273.43|3264.73|36
1642414000000|2022-01-17 10:06:40|3273.91|3265.21|3273.23|3264.53|3273.93|3265.23|3273.17|3264.47|33
1642414010000|2022-01-17 10:06:50|3273.21|3264.51|3274.07|3265.37|3274.22|3265.52|3273.17|3264.47|31
1642414020000|2022-01-17 10:07:00|3274.36|3265.66|3273.87|3265.17|3274.51|3265.81|3273.77|3265.07|33
1642414030000|2022-01-17 10:07:10|3273.9|3265.2|3272.75|3264.05|3274.29|3265.59|3272.68|3263.98|31
1642414040000|2022-01-17 10:07:20|3273.02|3264.32|3273.34|3264.64|3274.04|3265.34|3272.65|3263.95|31
1642414050000|2022-01-17 10:07:30|3273.33|3264.63|3272.71|3264.01|3273.75|3265.05|3272.69|3263.99|37
1642414060000|2022-01-17 10:07:40|3272.67|3263.97|3273.24|3264.54|3273.46|3264.76|3272.59|3263.89|28
1642414070000|2022-01-17 10:07:50|3273.29|3264.59|3272.82|3264.12|3273.32|3264.62|3272.82|3264.12|22
1642414080000|2022-01-17 10:08:00|3272.83|3264.13|3273.83|3265.13|3273.95|3265.25|3272.61|3263.91|31
1642414090000|2022-01-17 10:08:10|3273.77|3265.07|3274.82|3266.12|3274.84|3266.14|3273.71|3265.01|32
1642414100000|2022-01-17 10:08:20|3274.84|3266.14|3275.05|3266.35|3275.26|3266.56|3274.5|3265.8|34
1642414110000|2022-01-17 10:08:30|3274.67|3265.97|3275.51|3266.81|3275.52|3266.82|3274.67|3265.97|32
1642414120000|2022-01-17 10:08:40|3275.54|3266.84|3275.37|3266.67|3275.59|3266.89|3275.14|3266.44|27
1642414130000|2022-01-17 10:08:50|3275.35|3266.65|3275.48|3266.78|3275.9|3267.2|3275.35|3266.65|27
1642414140000|2022-01-17 10:09:00|3275.47|3266.77|3275.78|3267.08|3275.86|3267.16|3275.47|3266.77|37
1642414150000|2022-01-17 10:09:10|3275.85|3267.15|3275.59|3266.89|3275.94|3267.24|3275.46|3266.76|25
1642414160000|2022-01-17 10:09:20|3275.57|3266.87|3275.78|3267.08|3276.09|3267.39|3275.57|3266.87|32
1642414170000|2022-01-17 10:09:30|3275.77|3267.07|3276.64|3267.94|3277.01|3268.31|3275.64|3266.94|26
1642414180000|2022-01-17 10:09:40|3276.98|3268.28|3276.53|3267.83|3276.98|3268.28|3276.22|3267.52|26
1642414190000|2022-01-17 10:09:50|3276.47|3267.77|3276.86|3268.16|3277.7|3269|3276.3|3267.6|31
1642414200000|2022-01-17 10:10:00|3277.02|3268.32|3276.5|3267.8|3277.23|3268.53|3276.19|3267.49|35
1642414210000|2022-01-17 10:10:10|3276.51|3267.81|3276.39|3267.69|3276.53|3267.83|3276.39|3267.69|23
1642414220000|2022-01-17 10:10:20|3276.48|3267.78|3277.02|3268.32|3277.02|3268.32|3276.42|3267.72|28
1642414230000|2022-01-17 10:10:30|3277.27|3268.57|3278.24|3269.54|3278.24|3269.54|3276.77|3268.07|33
1642414240000|2022-01-17 10:10:40|3278.38|3269.68|3277.96|3269.26|3278.41|3269.71|3277.73|3269.03|31
1642414250000|2022-01-17 10:10:50|3277.95|3269.25|3277.96|3269.26|3278.34|3269.64|3277.89|3269.19|25
1642414260000|2022-01-17 10:11:00|3277.91|3269.21|3278.44|3269.74|3278.54|3269.84|3277.74|3269.04|28
1642414270000|2022-01-17 10:11:10|3278.58|3269.88|3278.92|3270.22|3279.05|3270.35|3278.42|3269.72|31
1642414280000|2022-01-17 10:11:20|3278.48|3269.78|3278.93|3270.23|3279.02|3270.32|3278.48|3269.78|9
1642414290000|2022-01-17 10:11:30|3278.49|3269.79|3279.21|3270.51|3279.21|3270.51|3278.49|3269.79|19
1642414300000|2022-01-17 10:11:40|3279.24|3270.54|3278.96|3270.26|3279.31|3270.61|3278.77|3270.07|28
1642414310000|2022-01-17 10:11:50|3278.95|3270.25|3278.88|3270.18|3278.96|3270.26|3278.83|3270.13|27
1642414320000|2022-01-17 10:12:00|3278.86|3270.16|3279.11|3270.41|3279.11|3270.41|3278.86|3270.16|25
1642414330000|2022-01-17 10:12:10|3279.15|3270.45|3280.88|3272.18|3280.91|3272.21|3279.15|3270.45|29
1642414340000|2022-01-17 10:12:20|3280.86|3272.16|3278.97|3270.27|3280.86|3272.16|3278.97|3270.27|32
1642414350000|2022-01-17 10:12:30|3278.98|3270.28|3279.3|3270.6|3279.6|3270.9|3278.95|3270.25|25
1642414360000|2022-01-17 10:12:40|3279.32|3270.62|3279.15|3270.45|3279.32|3270.62|3279.14|3270.44|8
1642414370000|2022-01-17 10:12:50|3279.17|3270.47|3279.19|3270.49|3280.62|3271.92|3279.05|3270.35|37
1642414380000|2022-01-17 10:13:00|3278.92|3270.22|3280.26|3271.56|3280.26|3271.56|3278.87|3270.17|27
1642414390000|2022-01-17 10:13:10|3280.25|3271.55|3280.59|3271.89|3280.59|3271.89|3280.22|3271.52|16
1642414400000|2022-01-17 10:13:20|3280.56|3271.86|3280.6|3271.9|3280.6|3271.9|3280.45|3271.75|20
1642414410000|2022-01-17 10:13:30|3280.58|3271.88|3280.71|3272.01|3280.8|3272.1|3280.57|3271.87|20
1642414420000|2022-01-17 10:13:40|3280.7|3272|3280.36|3271.66|3280.7|3272|3280.12|3271.42|22
1642414430000|2022-01-17 10:13:50|3280.31|3271.61|3280.5|3271.8|3280.62|3271.92|3280.24|3271.54|27
1642414440000|2022-01-17 10:14:00|3280.57|3271.87|3280.61|3271.91|3280.76|3272.06|3280.51|3271.81|28
1642414450000|2022-01-17 10:14:10|3280.66|3271.96|3280.79|3272.09|3280.79|3272.09|3280.57|3271.87|21
1642414460000|2022-01-17 10:14:20|3280.8|3272.1|3281.85|3273.15|3282.23|3273.53|3280.77|3272.07|25
1642414470000|2022-01-17 10:14:30|3281.71|3273.01|3280.58|3271.88|3281.71|3273.01|3280.58|3271.88|30
1642414480000|2022-01-17 10:14:40|3280.68|3271.98|3280.71|3272.01|3280.92|3272.22|3280.65|3271.95|22
1642414490000|2022-01-17 10:14:50|3280.73|3272.03|3280.01|3271.31|3280.81|3272.11|3280|3271.3|32
1642414500000|2022-01-17 10:15:00|3280.13|3271.43|3280.29|3271.59|3280.54|3271.84|3280.03|3271.33|34
1642414510000|2022-01-17 10:15:10|3280.09|3271.39|3279.71|3271.01|3280.13|3271.43|3279.38|3270.68|31
1642414520000|2022-01-17 10:15:20|3279.47|3270.77|3279.66|3270.96|3279.79|3271.09|3279.38|3270.68|35
1642414530000|2022-01-17 10:15:30|3279.59|3270.89|3280.13|3271.43|3280.13|3271.43|3279.54|3270.84|26
1642414540000|2022-01-17 10:15:40|3280.09|3271.39|3279.51|3270.81|3280.11|3271.41|3279.39|3270.69|33
1642414550000|2022-01-17 10:15:50|3279.5|3270.8|3279.62|3270.92|3280.21|3271.51|3279.44|3270.74|28
1642414560000|2022-01-17 10:16:00|3279.63|3270.93|3279.46|3270.76|3279.95|3271.25|3279.46|3270.76|23
1642414570000|2022-01-17 10:16:10|3279.75|3271.05|3279.56|3270.86|3279.98|3271.28|3279.56|3270.86|16
1642414580000|2022-01-17 10:16:20|3279.54|3270.84|3280.36|3271.66|3280.36|3271.66|3279.53|3270.83|17
1642414590000|2022-01-17 10:16:30|3280.39|3271.69|3279.1|3270.4|3280.43|3271.73|3279.1|3270.4|32
1642414600000|2022-01-17 10:16:40|3279.23|3270.53|3279.67|3270.97|3280.22|3271.52|3279.22|3270.52|30
1642414610000|2022-01-17 10:16:50|3279.65|3270.95|3279.36|3270.66|3279.84|3271.14|3279.36|3270.66|29
1642414620000|2022-01-17 10:17:00|3279.27|3270.57|3279.49|3270.79|3279.65|3270.95|3279|3270.3|35
1642414630000|2022-01-17 10:17:10|3279.02|3270.32|3278.11|3269.41|3279.02|3270.32|3277.7|3269|37
1642414640000|2022-01-17 10:17:20|3278.14|3269.44|3277.4|3268.7|3278.55|3269.85|3277.4|3268.7|32
1642414650000|2022-01-17 10:17:30|3277.3|3268.6|3277.05|3268.35|3277.42|3268.72|3277.04|3268.34|32
1642414660000|2022-01-17 10:17:40|3277.09|3268.39|3276.69|3267.99|3277.31|3268.61|3276.51|3267.81|28
1642414670000|2022-01-17 10:17:50|3276.73|3268.03|3276.15|3267.45|3277.1|3268.4|3276.15|3267.45|22
1642414680000|2022-01-17 10:18:00|3276.17|3267.47|3275.92|3267.22|3276.45|3267.75|3275.77|3267.07|30
1642414690000|2022-01-17 10:18:10|3275.87|3267.17|3274.18|3265.48|3275.87|3267.17|3274.14|3265.44|39
1642414700000|2022-01-17 10:18:20|3274.14|3265.44|3273.27|3264.57|3274.46|3265.76|3272.96|3264.26|33
1642414710000|2022-01-17 10:18:30|3273.21|3264.51|3272.6|3263.9|3273.7|3265|3272.6|3263.9|35
1642414720000|2022-01-17 10:18:40|3272.59|3263.89|3271.89|3263.19|3272.6|3263.9|3271.66|3262.96|26
1642414730000|2022-01-17 10:18:50|3272.46|3263.76|3271.95|3263.25|3272.61|3263.91|3271.95|3263.25|29
1642414740000|2022-01-17 10:19:00|3272.06|3263.36|3271.98|3263.28|3273.18|3264.48|3271.85|3263.15|34
1642414750000|2022-01-17 10:19:10|3271.57|3262.87|3271.05|3262.35|3271.57|3262.87|3270.23|3261.53|36
1642414760000|2022-01-17 10:19:20|3271.01|3262.31|3270.71|3262.01|3271.73|3263.03|3270.69|3261.99|36
1642414770000|2022-01-17 10:19:30|3270.76|3262.06|3271.72|3263.02|3271.72|3263.02|3270.66|3261.96|30
1642414780000|2022-01-17 10:19:40|3271.35|3262.65|3271.41|3262.71|3271.71|3263.01|3271.25|3262.55|34
1642414790000|2022-01-17 10:19:50|3271.47|3262.77|3271.5|3262.8|3271.59|3262.89|3271.36|3262.66|33
1642414800000|2022-01-17 10:20:00|3271.49|3262.79|3271.5|3262.8|3271.57|3262.87|3271.45|3262.75|24
1642414810000|2022-01-17 10:20:10|3271.54|3262.84|3271.13|3262.43|3271.55|3262.85|3271.13|3262.43|26
1642414820000|2022-01-17 10:20:20|3271.19|3262.49|3270.97|3262.27|3271.2|3262.5|3270.97|3262.27|34
1642414830000|2022-01-17 10:20:30|3270.98|3262.28|3270.69|3261.99|3271.02|3262.32|3270.68|3261.98|28
1642414840000|2022-01-17 10:20:40|3270.71|3262.01|3270.41|3261.71|3270.71|3262.01|3270.21|3261.51|29
1642414850000|2022-01-17 10:20:50|3270.45|3261.75|3270.11|3261.41|3270.51|3261.81|3270.09|3261.39|21
1642414860000|2022-01-17 10:21:00|3270|3261.3|3268.97|3260.27|3270.15|3261.45|3268.71|3260.01|29
1642414870000|2022-01-17 10:21:10|3268.99|3260.29|3268.94|3260.24|3269.11|3260.41|3268.85|3260.15|25
1642414880000|2022-01-17 10:21:20|3268.86|3260.16|3268.11|3259.41|3268.92|3260.22|3268.11|3259.41|33
1642414890000|2022-01-17 10:21:30|3268.13|3259.43|3267.84|3259.14|3268.29|3259.59|3267.57|3258.87|37
1642414900000|2022-01-17 10:21:40|3267.83|3259.13|3267.87|3259.17|3267.91|3259.21|3267.63|3258.93|27
1642414910000|2022-01-17 10:21:50|3267.66|3258.96|3266.75|3258.05|3267.74|3259.04|3266.69|3257.99|27
1642414920000|2022-01-17 10:22:00|3266.72|3258.02|3266.98|3258.28|3267|3258.3|3266.72|3258.02|32
1642414930000|2022-01-17 10:22:10|3266.76|3258.06|3266.75|3258.05|3266.9|3258.2|3266.68|3257.98|37
1642414940000|2022-01-17 10:22:20|3266.76|3258.06|3266.91|3258.21|3267.42|3258.72|3266.73|3258.03|31
1642414950000|2022-01-17 10:22:30|3266.89|3258.19|3267.82|3259.12|3267.82|3259.12|3266.85|3258.15|29
1642414960000|2022-01-17 10:22:40|3267.98|3259.28|3267.96|3259.26|3268.46|3259.76|3267.79|3259.09|27
1642414970000|2022-01-17 10:22:50|3267.94|3259.24|3267.88|3259.18|3268.06|3259.36|3267.88|3259.18|29
1642414980000|2022-01-17 10:23:00|3267.92|3259.22|3268.18|3259.48|3268.18|3259.48|3267.88|3259.18|28
1642414990000|2022-01-17 10:23:10|3268.16|3259.46|3268.1|3259.4|3268.19|3259.49|3267.94|3259.24|20
1642415000000|2022-01-17 10:23:20|3268.21|3259.51|3268.04|3259.34|3268.21|3259.51|3267.9|3259.2|13
1642415010000|2022-01-17 10:23:30|3268.08|3259.38|3268.02|3259.32|3268.37|3259.67|3267.98|3259.28|16
1642415020000|2022-01-17 10:23:40|3267.98|3259.28|3267.96|3259.26|3268.11|3259.41|3267.85|3259.15|32
1642415030000|2022-01-17 10:23:50|3267.87|3259.17|3268.2|3259.5|3268.34|3259.64|3267.87|3259.17|33
1642415040000|2022-01-17 10:24:00|3268.29|3259.59|3267.57|3258.87|3268.29|3259.59|3267.56|3258.86|26
1642415050000|2022-01-17 10:24:10|3267.56|3258.86|3267.15|3258.45|3267.66|3258.96|3267.15|3258.45|28
1642415060000|2022-01-17 10:24:20|3267.11|3258.41|3265.94|3257.24|3267.28|3258.58|3265.94|3257.24|27
1642415070000|2022-01-17 10:24:30|3265.89|3257.19|3265.21|3256.51|3265.99|3257.29|3264.67|3255.97|36
1642415080000|2022-01-17 10:24:40|3265.24|3256.54|3265.72|3257.02|3265.73|3257.03|3265.22|3256.52|35
1642415090000|2022-01-17 10:24:50|3265.57|3256.87|3266.28|3257.58|3266.48|3257.78|3265.56|3256.86|37
1642415100000|2022-01-17 10:25:00|3266.24|3257.54|3266.03|3257.33|3266.39|3257.69|3265.84|3257.14|28
1642415110000|2022-01-17 10:25:10|3265.79|3257.09|3265.97|3257.27|3266.37|3257.67|3265.79|3257.09|17
1642415120000|2022-01-17 10:25:20|3265.98|3257.28|3267.16|3258.46|3267.37|3258.67|3265.93|3257.23|36
1642415130000|2022-01-17 10:25:30|3267.18|3258.48|3267.14|3258.44|3267.27|3258.57|3267.02|3258.32|26
1642415140000|2022-01-17 10:25:40|3267.15|3258.45|3266.75|3258.05|3267.15|3258.45|3266.41|3257.71|22
1642415150000|2022-01-17 10:25:50|3266.76|3258.06|3266.92|3258.22|3267.05|3258.35|3266.68|3257.98|26
1642415160000|2022-01-17 10:26:00|3266.89|3258.19|3267.13|3258.43|3267.26|3258.56|3266.84|3258.14|21
1642415170000|2022-01-17 10:26:10|3267.16|3258.46|3266.85|3258.15|3267.16|3258.46|3266.76|3258.06|22
1642415180000|2022-01-17 10:26:20|3266.59|3257.89|3266.23|3257.53|3266.61|3257.91|3266.23|3257.53|37
1642415190000|2022-01-17 10:26:30|3266.24|3257.54|3266.72|3258.02|3266.72|3258.02|3266.06|3257.36|34
1642415200000|2022-01-17 10:26:40|3266.85|3258.15|3267.56|3258.86|3267.69|3258.99|3266.85|3258.15|37
1642415210000|2022-01-17 10:26:50|3267.62|3258.92|3267.66|3258.96|3267.84|3259.14|3267.49|3258.79|34
1642415220000|2022-01-17 10:27:00|3267.71|3259.01|3269.25|3260.55|3269.3|3260.6|3267.6|3258.9|34
1642415230000|2022-01-17 10:27:10|3269.41|3260.71|3269.85|3261.15|3270.35|3261.65|3268.7|3260|40
1642415240000|2022-01-17 10:27:20|3269.99|3261.29|3269.95|3261.25|3270.19|3261.49|3269.56|3260.86|37
1642415250000|2022-01-17 10:27:30|3269.78|3261.08|3270.22|3261.52|3270.34|3261.64|3269.63|3260.93|28
1642415260000|2022-01-17 10:27:40|3270.15|3261.45|3269.75|3261.05|3270.48|3261.78|3269.63|3260.93|35
1642415270000|2022-01-17 10:27:50|3269.72|3261.02|3269.87|3261.17|3270.01|3261.31|3269.63|3260.93|24
1642415280000|2022-01-17 10:28:00|3269.97|3261.27|3269.9|3261.2|3270.22|3261.52|3269.86|3261.16|16
1642415290000|2022-01-17 10:28:10|3269.96|3261.26|3269.99|3261.29|3269.99|3261.29|3269.75|3261.05|7
1642415300000|2022-01-17 10:28:20|3269.84|3261.14|3269.71|3261.01|3269.89|3261.19|3269.52|3260.82|23
1642415310000|2022-01-17 10:28:30|3269.73|3261.03|3269.43|3260.73|3269.8|3261.1|3269.37|3260.67|31
1642415320000|2022-01-17 10:28:40|3269.44|3260.74|3269.57|3260.87|3269.68|3260.98|3269.43|3260.73|24
1642415330000|2022-01-17 10:28:50|3269.69|3260.99|3269.65|3260.95|3269.7|3261|3269.36|3260.66|32
1642415340000|2022-01-17 10:29:00|3269.73|3261.03|3269.34|3260.64|3269.73|3261.03|3269.28|3260.58|34
1642415350000|2022-01-17 10:29:10|3269.49|3260.79|3269.74|3261.04|3270.91|3262.21|3269.23|3260.53|31
1642415360000|2022-01-17 10:29:20|3270.91|3262.21|3270.88|3262.18|3271.09|3262.39|3269.74|3261.04|31
1642415370000|2022-01-17 10:29:30|3270.71|3262.01|3269.48|3260.78|3270.71|3262.01|3269.48|3260.78|36
1642415380000|2022-01-17 10:29:40|3269.5|3260.8|3269.59|3260.89|3269.61|3260.91|3269.47|3260.77|27
1642415390000|2022-01-17 10:29:50|3269.41|3260.71|3269.47|3260.77|3270.19|3261.49|3269.32|3260.62|15
1642415400000|2022-01-17 10:30:00|3269.49|3260.79|3269.7|3261|3269.7|3261|3269.48|3260.78|20
1642415410000|2022-01-17 10:30:10|3269.73|3261.03|3269.23|3260.53|3269.73|3261.03|3269.23|3260.53|25
1642415420000|2022-01-17 10:30:20|3269.16|3260.46|3269.39|3260.69|3269.41|3260.71|3269.02|3260.32|30
1642415430000|2022-01-17 10:30:30|3269.43|3260.73|3268.56|3259.86|3269.43|3260.73|3268.3|3259.6|27
1642415440000|2022-01-17 10:30:40|3268.36|3259.66|3267.39|3258.69|3268.36|3259.66|3267.32|3258.62|33
1642415450000|2022-01-17 10:30:50|3267.65|3258.95|3267.32|3258.62|3267.65|3258.95|3266.87|3258.17|39
1642415460000|2022-01-17 10:31:00|3267.03|3258.33|3265.95|3257.25|3267.3|3258.6|3265.95|3257.25|32
1642415470000|2022-01-17 10:31:10|3265.94|3257.24|3265.29|3256.59|3266.01|3257.31|3265.23|3256.53|30
1642415480000|2022-01-17 10:31:20|3264.94|3256.24|3266.1|3257.4|3266.25|3257.55|3264.91|3256.21|36
1642415490000|2022-01-17 10:31:30|3266.09|3257.39|3265.09|3256.39|3266.12|3257.42|3264.96|3256.26|33
1642415500000|2022-01-17 10:31:40|3265.07|3256.37|3265.21|3256.51|3265.51|3256.81|3265.04|3256.34|26
1642415510000|2022-01-17 10:31:50|3265.25|3256.55|3265.07|3256.37|3265.25|3256.55|3264.89|3256.19|26
1642415520000|2022-01-17 10:32:00|3265.06|3256.36|3264.61|3255.91|3265.1|3256.4|3264.61|3255.91|34
1642415530000|2022-01-17 10:32:10|3264.57|3255.87|3264.04|3255.34|3264.74|3256.04|3263.94|3255.24|34
1642415540000|2022-01-17 10:32:20|3263.95|3255.25|3263.78|3255.08|3264.01|3255.31|3263.75|3255.05|34
1642415550000|2022-01-17 10:32:30|3263.75|3255.05|3263.35|3254.65|3263.79|3255.09|3262.96|3254.26|35
1642415560000|2022-01-17 10:32:40|3263.1|3254.4|3260.72|3252.02|3263.1|3254.4|3260.69|3251.99|37
1642415570000|2022-01-17 10:32:50|3261.26|3252.56|3262.12|3253.42|3262.31|3253.61|3261.26|3252.56|36
1642415580000|2022-01-17 10:33:00|3262.13|3253.43|3263.05|3254.35|3263.42|3254.72|3262.07|3253.37|37
1642415590000|2022-01-17 10:33:10|3263.04|3254.34|3263.36|3254.66|3263.48|3254.78|3262.79|3254.09|30
1642415600000|2022-01-17 10:33:20|3263.47|3254.77|3263.74|3255.04|3263.83|3255.13|3263.27|3254.57|28
1642415610000|2022-01-17 10:33:30|3264.14|3255.44|3263.17|3254.47|3264.14|3255.44|3263.07|3254.37|37
1642415620000|2022-01-17 10:33:40|3263.13|3254.43|3263.3|3254.6|3263.44|3254.74|3263.08|3254.38|33
1642415630000|2022-01-17 10:33:50|3263.31|3254.61|3263.59|3254.89|3264.26|3255.56|3263.17|3254.47|34
1642415640000|2022-01-17 10:34:00|3263.58|3254.88|3263.63|3254.93|3263.77|3255.07|3263.51|3254.81|32
1642415650000|2022-01-17 10:34:10|3263.61|3254.91|3262.91|3254.21|3263.67|3254.97|3262.82|3254.12|31
1642415660000|2022-01-17 10:34:20|3262.87|3254.17|3262.42|3253.72|3262.92|3254.22|3262.4|3253.7|36
1642415670000|2022-01-17 10:34:30|3262.52|3253.82|3261.59|3252.89|3262.56|3253.86|3261.59|3252.89|38
1642415680000|2022-01-17 10:34:40|3261.5|3252.8|3261.43|3252.73|3261.89|3253.19|3261.01|3252.31|32
1642415690000|2022-01-17 10:34:50|3261.75|3253.05|3261.44|3252.74|3261.76|3253.06|3261.38|3252.68|25
1642415700000|2022-01-17 10:35:00|3261.56|3252.86|3262.35|3253.65|3262.48|3253.78|3261.49|3252.79|34
1642415710000|2022-01-17 10:35:10|3262.21|3253.51|3262.77|3254.07|3262.88|3254.18|3262.17|3253.47|25
1642415720000|2022-01-17 10:35:20|3262.8|3254.1|3262.74|3254.04|3262.95|3254.25|3262.71|3254.01|21
1642415730000|2022-01-17 10:35:30|3262.69|3253.99|3263.61|3254.91|3263.61|3254.91|3262.68|3253.98|29
1642415740000|2022-01-17 10:35:40|3263.68|3254.98|3263.66|3254.96|3263.76|3255.06|3263.64|3254.94|15
1642415750000|2022-01-17 10:35:50|3263.83|3255.13|3263.69|3254.99|3264.37|3255.67|3263.69|3254.99|33
1642415760000|2022-01-17 10:36:00|3264.14|3255.44|3263.67|3254.97|3264.14|3255.44|3263.43|3254.73|39
1642415770000|2022-01-17 10:36:10|3263.53|3254.83|3263.59|3254.89|3263.77|3255.07|3263.39|3254.69|36
1642415780000|2022-01-17 10:36:20|3263.46|3254.76|3264.57|3255.87|3264.87|3256.17|3263.46|3254.76|38
1642415790000|2022-01-17 10:36:30|3264.84|3256.14|3265.88|3257.18|3266.25|3257.55|3264.57|3255.87|32
1642415800000|2022-01-17 10:36:40|3266.05|3257.35|3265.14|3256.44|3266.1|3257.4|3265.05|3256.35|32
1642415810000|2022-01-17 10:36:50|3265.26|3256.56|3264.84|3256.14|3265.26|3256.56|3264.83|3256.13|25
1642415820000|2022-01-17 10:37:00|3264.8|3256.1|3264.44|3255.74|3264.87|3256.17|3264.38|3255.68|32
1642415830000|2022-01-17 10:37:10|3264.43|3255.73|3264.54|3255.84|3264.66|3255.96|3263.94|3255.24|34
1642415840000|2022-01-17 10:37:20|3264.52|3255.82|3264.44|3255.74|3264.74|3256.04|3264.44|3255.74|27
1642415850000|2022-01-17 10:37:30|3264.52|3255.82|3264.84|3256.14|3264.84|3256.14|3264.52|3255.82|18
1642415860000|2022-01-17 10:37:40|3264.51|3255.81|3264.52|3255.82|3264.71|3256.01|3264.49|3255.79|9
1642415870000|2022-01-17 10:37:50|3264.62|3255.92|3264.37|3255.67|3264.62|3255.92|3264.32|3255.62|21
1642415880000|2022-01-17 10:38:00|3264.31|3255.61|3264.54|3255.84|3264.54|3255.84|3264.28|3255.58|15
1642415890000|2022-01-17 10:38:10|3264.51|3255.81|3264.66|3255.96|3264.74|3256.04|3264.51|3255.81|14
1642415900000|2022-01-17 10:38:20|3264.67|3255.97|3265.05|3256.35|3265.53|3256.83|3264.55|3255.85|27
1642415910000|2022-01-17 10:38:30|3265.17|3256.47|3265.09|3256.39|3265.29|3256.59|3264.96|3256.26|27
1642415920000|2022-01-17 10:38:40|3265.14|3256.44|3265.03|3256.33|3265.33|3256.63|3265.03|3256.33|29
1642415930000|2022-01-17 10:38:50|3265.07|3256.37|3265.3|3256.6|3265.3|3256.6|3264.74|3256.04|19
1642415940000|2022-01-17 10:39:00|3265.45|3256.75|3266.74|3258.04|3267.02|3258.32|3265.45|3256.75|37
1642415950000|2022-01-17 10:39:10|3266.31|3257.61|3266.41|3257.71|3266.74|3258.04|3266.16|3257.46|31
1642415960000|2022-01-17 10:39:20|3266.73|3258.03|3268.68|3259.98|3268.7|3260|3266.18|3257.48|33
1642415970000|2022-01-17 10:39:30|3268.46|3259.76|3268.34|3259.64|3270.71|3262.01|3268.21|3259.51|39
1642415980000|2022-01-17 10:39:40|3268.33|3259.63|3268.38|3259.68|3268.63|3259.93|3268.33|3259.63|31
1642415990000|2022-01-17 10:39:50|3268.37|3259.67|3268.62|3259.92|3268.8|3260.1|3268.37|3259.67|22
1642416000000|2022-01-17 10:40:00|3268.51|3259.81|3267.71|3259.01|3268.51|3259.81|3267.59|3258.89|30
1642416010000|2022-01-17 10:40:10|3267.49|3258.79|3266.37|3257.67|3267.49|3258.79|3266.18|3257.48|36
1642416020000|2022-01-17 10:40:20|3266.38|3257.68|3267.04|3258.34|3267.08|3258.38|3266.38|3257.68|30
1642416030000|2022-01-17 10:40:30|3266.86|3258.16|3265.75|3257.05|3266.92|3258.22|3265.75|3257.05|28
1642416040000|2022-01-17 10:40:40|3265.86|3257.16|3265.87|3257.17|3266.48|3257.78|3265.86|3257.16|29
1642416050000|2022-01-17 10:40:50|3265.92|3257.22|3265.5|3256.8|3266.03|3257.33|3265.5|3256.8|34
1642416060000|2022-01-17 10:41:00|3265.29|3256.59|3265.04|3256.34|3265.29|3256.59|3264.89|3256.19|33
1642416070000|2022-01-17 10:41:10|3265.07|3256.37|3265.86|3257.16|3266.11|3257.41|3265|3256.3|37
1642416080000|2022-01-17 10:41:20|3265.87|3257.17|3266|3257.3|3266.16|3257.46|3265.8|3257.1|21
1642416090000|2022-01-17 10:41:30|3265.94|3257.24|3266.95|3258.25|3267.2|3258.5|3265.94|3257.24|37
1642416100000|2022-01-17 10:41:40|3267.01|3258.31|3267.24|3258.54|3267.33|3258.63|3266.94|3258.24|25
1642416110000|2022-01-17 10:41:50|3267.1|3258.4|3267.58|3258.88|3268.03|3259.33|3267.01|3258.31|30
1642416120000|2022-01-17 10:42:00|3267.53|3258.83|3267.71|3259.01|3267.83|3259.13|3267.48|3258.78|26
1642416130000|2022-01-17 10:42:10|3267.69|3258.99|3268|3259.3|3268.01|3259.31|3267.62|3258.92|14
1642416140000|2022-01-17 10:42:20|3267.85|3259.15|3268.58|3259.88|3269.03|3260.33|3267.8|3259.1|29
1642416150000|2022-01-17 10:42:30|3268.52|3259.82|3267.46|3258.76|3268.97|3260.27|3267.13|3258.43|34
1642416160000|2022-01-17 10:42:40|3267.24|3258.54|3267.16|3258.46|3267.49|3258.79|3267.05|3258.35|31
1642416170000|2022-01-17 10:42:50|3267.13|3258.43|3266.95|3258.25|3267.18|3258.48|3266.91|3258.21|30
1642416180000|2022-01-17 10:43:00|3266.96|3258.26|3267.03|3258.33|3267.11|3258.41|3266.94|3258.24|20
1642416190000|2022-01-17 10:43:10|3267|3258.3|3266.96|3258.26|3267.08|3258.38|3266.64|3257.94|22
1642416200000|2022-01-17 10:43:20|3266.7|3258|3266.93|3258.23|3267.18|3258.48|3266.7|3258|24
1642416210000|2022-01-17 10:43:30|3266.89|3258.19|3267.29|3258.59|3267.42|3258.72|3266.67|3257.97|22
1642416220000|2022-01-17 10:43:40|3267.4|3258.7|3266.98|3258.28|3267.43|3258.73|3266.51|3257.81|21
1642416230000|2022-01-17 10:43:50|3266.97|3258.27|3266.25|3257.55|3266.98|3258.28|3266.25|3257.55|20
1642416240000|2022-01-17 10:44:00|3266.26|3257.56|3266.4|3257.7|3266.54|3257.84|3266.26|3257.56|32
1642416250000|2022-01-17 10:44:10|3266.26|3257.56|3266.43|3257.73|3266.52|3257.82|3266.15|3257.45|34
1642416260000|2022-01-17 10:44:20|3266.44|3257.74|3266.35|3257.65|3266.53|3257.83|3266.28|3257.58|23
1642416270000|2022-01-17 10:44:30|3266.36|3257.66|3265.58|3256.88|3266.51|3257.81|3265.56|3256.86|33
1642416280000|2022-01-17 10:44:40|3265.56|3256.86|3266.04|3257.34|3266.04|3257.34|3265.46|3256.76|26
1642416290000|2022-01-17 10:44:50|3266.06|3257.36|3265.98|3257.28|3266.39|3257.69|3265.92|3257.22|36
1642416300000|2022-01-17 10:45:00|3266.13|3257.43|3265.48|3256.78|3266.21|3257.51|3265.46|3256.76|32
1642416310000|2022-01-17 10:45:10|3265.46|3256.76|3265.24|3256.54|3265.49|3256.79|3265.2|3256.5|22
1642416320000|2022-01-17 10:45:20|3265.2|3256.5|3263.66|3254.96|3265.2|3256.5|3263.66|3254.96|37
1642416330000|2022-01-17 10:45:30|3263.61|3254.91|3263.71|3255.01|3264.09|3255.39|3263.61|3254.91|35
1642416340000|2022-01-17 10:45:40|3263.72|3255.02|3263.19|3254.49|3263.82|3255.12|3263.08|3254.38|37
1642416350000|2022-01-17 10:45:50|3263.28|3254.58|3263.3|3254.6|3263.68|3254.98|3263.13|3254.43|35
1642416360000|2022-01-17 10:46:00|3263.42|3254.72|3263.16|3254.46|3263.61|3254.91|3263.15|3254.45|30
1642416370000|2022-01-17 10:46:10|3263.11|3254.41|3263.35|3254.65|3263.43|3254.73|3263.11|3254.41|30
1642416380000|2022-01-17 10:46:20|3263.33|3254.63|3262.87|3254.17|3263.38|3254.68|3262.86|3254.16|39
1642416390000|2022-01-17 10:46:30|3262.84|3254.14|3261.51|3252.81|3262.84|3254.14|3261.5|3252.8|36
1642416400000|2022-01-17 10:46:40|3261.58|3252.88|3262.18|3253.48|3262.36|3253.66|3261.58|3252.88|29
1642416410000|2022-01-17 10:46:50|3262.09|3253.39|3262.97|3254.27|3263.1|3254.4|3261.85|3253.15|31
1642416420000|2022-01-17 10:47:00|3263.02|3254.32|3264.42|3255.72|3264.42|3255.72|3262.84|3254.14|34
1642416430000|2022-01-17 10:47:10|3264.26|3255.56|3264.52|3255.82|3264.6|3255.9|3264.26|3255.56|29
1642416440000|2022-01-17 10:47:20|3264.42|3255.72|3264.54|3255.84|3264.8|3256.1|3264.09|3255.39|33
1642416450000|2022-01-17 10:47:30|3264.4|3255.7|3265.95|3257.25|3265.99|3257.29|3264.4|3255.7|34
1642416460000|2022-01-17 10:47:40|3266.43|3257.73|3267.96|3259.26|3267.96|3259.26|3266.1|3257.4|37
1642416470000|2022-01-17 10:47:50|3267.67|3258.97|3268.51|3259.81|3268.51|3259.81|3267.67|3258.97|33
1642416480000|2022-01-17 10:48:00|3268.16|3259.46|3268.9|3260.2|3269.08|3260.38|3268.16|3259.46|36
1642416490000|2022-01-17 10:48:10|3268.92|3260.22|3269.68|3260.98|3270.12|3261.42|3268.77|3260.07|27
1642416500000|2022-01-17 10:48:20|3269.88|3261.18|3271.53|3262.83|3271.53|3262.83|3269.88|3261.18|35
1642416510000|2022-01-17 10:48:30|3271.31|3262.61|3273.2|3264.5|3273.2|3264.5|3271.31|3262.61|33
1642416520000|2022-01-17 10:48:40|3272.85|3264.15|3273.35|3264.65|3273.81|3265.11|3272.85|3264.15|35
1642416530000|2022-01-17 10:48:50|3273.18|3264.48|3275.59|3266.89|3275.59|3266.89|3273.18|3264.48|36
1642416540000|2022-01-17 10:49:00|3275.43|3266.73|3275.6|3266.9|3276.09|3267.39|3275.24|3266.54|33
1642416550000|2022-01-17 10:49:10|3275.63|3266.93|3275.99|3267.29|3276.16|3267.46|3275.6|3266.9|34
1642416560000|2022-01-17 10:49:20|3275.93|3267.23|3275.53|3266.83|3276.11|3267.41|3275.32|3266.62|33
1642416570000|2022-01-17 10:49:30|3275.48|3266.78|3274.62|3265.92|3275.71|3267.01|3274.51|3265.81|37
1642416580000|2022-01-17 10:49:40|3274.58|3265.88|3275.32|3266.62|3275.53|3266.83|3274.24|3265.54|37
1642416590000|2022-01-17 10:49:50|3275.24|3266.54|3275.1|3266.4|3275.43|3266.73|3275.02|3266.32|29
1642416600000|2022-01-17 10:50:00|3275.27|3266.57|3273.9|3265.2|3275.35|3266.65|3273.66|3264.96|37
1642416610000|2022-01-17 10:50:10|3273.74|3265.04|3273.39|3264.69|3274.04|3265.34|3273.36|3264.66|32
1642416620000|2022-01-17 10:50:20|3273.4|3264.7|3274.8|3266.1|3275.09|3266.39|3273.22|3264.52|35
1642416630000|2022-01-17 10:50:30|3274.79|3266.09|3275.29|3266.59|3275.43|3266.73|3274.79|3266.09|32
1642416640000|2022-01-17 10:50:40|3274.97|3266.27|3275.06|3266.36|3275.39|3266.69|3274.44|3265.74|19
1642416650000|2022-01-17 10:50:50|3275.07|3266.37|3274.04|3265.34|3275.07|3266.37|3273.93|3265.23|34
1642416660000|2022-01-17 10:51:00|3274.26|3265.56|3274.18|3265.48|3274.44|3265.74|3274.16|3265.46|25
1642416670000|2022-01-17 10:51:10|3274.12|3265.42|3272.7|3264|3274.18|3265.48|3272.63|3263.93|32
1642416680000|2022-01-17 10:51:20|3272.58|3263.88|3273.2|3264.5|3273.53|3264.83|3272.56|3263.86|31
1642416690000|2022-01-17 10:51:30|3272.9|3264.2|3272.6|3263.9|3273.24|3264.54|3272.51|3263.81|34
1642416700000|2022-01-17 10:51:40|3272.55|3263.85|3272.95|3264.25|3273.53|3264.83|3272.5|3263.8|30
1642416710000|2022-01-17 10:51:50|3272.98|3264.28|3274.54|3265.84|3274.62|3265.92|3272.5|3263.8|33
1642416720000|2022-01-17 10:52:00|3274.14|3265.44|3275.44|3266.74|3275.44|3266.74|3274.14|3265.44|33
1642416730000|2022-01-17 10:52:10|3275.33|3266.63|3275.56|3266.86|3275.92|3267.22|3275.22|3266.52|28
1642416740000|2022-01-17 10:52:20|3275.62|3266.92|3275.52|3266.82|3275.78|3267.08|3275.37|3266.67|19
1642416750000|2022-01-17 10:52:30|3275.55|3266.85|3274.84|3266.14|3275.57|3266.87|3274.65|3265.95|35
1642416760000|2022-01-17 10:52:40|3274.78|3266.08|3274.82|3266.12|3275.03|3266.33|3274.64|3265.94|29
1642416770000|2022-01-17 10:52:50|3274.84|3266.14|3274.75|3266.05|3275.07|3266.37|3274.43|3265.73|34
1642416780000|2022-01-17 10:53:00|3274.82|3266.12|3274.85|3266.15|3275.03|3266.33|3274.6|3265.9|34
1642416790000|2022-01-17 10:53:10|3274.92|3266.22|3275.26|3266.56|3275.36|3266.66|3274.84|3266.14|25
1642416800000|2022-01-17 10:53:20|3275.24|3266.54|3274.86|3266.16|3275.67|3266.97|3274.84|3266.14|30
1642416810000|2022-01-17 10:53:30|3274.77|3266.07|3274.57|3265.87|3274.96|3266.26|3273.87|3265.17|35
1642416820000|2022-01-17 10:53:40|3274.17|3265.47|3273.96|3265.26|3274.78|3266.08|3273.96|3265.26|37
1642416830000|2022-01-17 10:53:50|3274.05|3265.35|3274.09|3265.39|3274.46|3265.76|3274.03|3265.33|34
1642416840000|2022-01-17 10:54:00|3274.24|3265.54|3273.68|3264.98|3274.24|3265.54|3273.36|3264.66|35
1642416850000|2022-01-17 10:54:10|3273.95|3265.25|3274.51|3265.81|3274.67|3265.97|3273.8|3265.1|34
1642416860000|2022-01-17 10:54:20|3274.31|3265.61|3274.73|3266.03|3275.02|3266.32|3274.31|3265.61|25
1642416870000|2022-01-17 10:54:30|3274.76|3266.06|3275.24|3266.54|3275.84|3267.14|3274.67|3265.97|35
1642416880000|2022-01-17 10:54:40|3275.07|3266.37|3276.28|3267.58|3276.32|3267.62|3275.07|3266.37|27
1642416890000|2022-01-17 10:54:50|3276.37|3267.67|3276.15|3267.45|3276.4|3267.7|3276.01|3267.31|18
1642416900000|2022-01-17 10:55:00|3276.35|3267.65|3277.1|3268.4|3277.22|3268.52|3276.04|3267.34|36
1642416910000|2022-01-17 10:55:10|3277.09|3268.39|3277.42|3268.72|3277.91|3269.21|3276.64|3267.94|35
1642416920000|2022-01-17 10:55:20|3277.87|3269.17|3277.92|3269.22|3278.39|3269.69|3277.73|3269.03|36
1642416930000|2022-01-17 10:55:30|3277.89|3269.19|3278.67|3269.97|3278.74|3270.04|3277.68|3268.98|39
1642416940000|2022-01-17 10:55:40|3278.55|3269.85|3279.34|3270.64|3279.38|3270.68|3278.55|3269.85|35
1642416950000|2022-01-17 10:55:50|3279.37|3270.67|3278.54|3269.84|3279.43|3270.73|3278.22|3269.52|35
1642416960000|2022-01-17 10:56:00|3278.5|3269.8|3278.78|3270.08|3278.82|3270.12|3278.48|3269.78|36
1642416970000|2022-01-17 10:56:10|3278.8|3270.1|3278.83|3270.13|3278.88|3270.18|3278.67|3269.97|24
1642416980000|2022-01-17 10:56:20|3278.88|3270.18|3278.88|3270.18|3278.91|3270.21|3278.75|3270.05|31
1642416990000|2022-01-17 10:56:30|3278.89|3270.19|3280.15|3271.45|3280.15|3271.45|3278.83|3270.13|34
1642417000000|2022-01-17 10:56:40|3280.18|3271.48|3280.97|3272.27|3281.3|3272.6|3279.83|3271.13|33
1642417010000|2022-01-17 10:56:50|3281.34|3272.64|3281.18|3272.48|3281.48|3272.78|3280.5|3271.8|22
1642417020000|2022-01-17 10:57:00|3280.73|3272.03|3280.22|3271.52|3281.04|3272.34|3280.22|3271.52|30
1642417030000|2022-01-17 10:57:10|3280.23|3271.53|3278.92|3270.22|3280.26|3271.56|3278.92|3270.22|38
1642417040000|2022-01-17 10:57:20|3278.89|3270.19|3278.77|3270.07|3278.99|3270.29|3278.68|3269.98|28
1642417050000|2022-01-17 10:57:30|3278.78|3270.08|3278.91|3270.21|3278.97|3270.27|3278.75|3270.05|23
1642417060000|2022-01-17 10:57:40|3278.9|3270.2|3278.95|3270.25|3279.43|3270.73|3278.89|3270.19|20
1642417070000|2022-01-17 10:57:50|3279.04|3270.34|3279.01|3270.31|3279.13|3270.43|3279.01|3270.31|9
1642417080000|2022-01-17 10:58:00|3278.99|3270.29|3278.54|3269.84|3278.99|3270.29|3278.34|3269.64|19
1642417090000|2022-01-17 10:58:10|3278.44|3269.74|3279.07|3270.37|3279.26|3270.56|3278.44|3269.74|24
1642417100000|2022-01-17 10:58:20|3279.06|3270.36|3279.13|3270.43|3279.43|3270.73|3278.8|3270.1|38
1642417110000|2022-01-17 10:58:30|3279.18|3270.48|3279.13|3270.43|3279.53|3270.83|3279.02|3270.32|35
1642417120000|2022-01-17 10:58:40|3279.11|3270.41|3278.71|3270.01|3279.41|3270.71|3278.7|3270|25
1642417130000|2022-01-17 10:58:50|3278.7|3270|3278.77|3270.07|3278.98|3270.28|3278.54|3269.84|32
1642417140000|2022-01-17 10:59:00|3278.79|3270.09|3278.79|3270.09|3278.99|3270.29|3278.68|3269.98|33
1642417150000|2022-01-17 10:59:10|3278.98|3270.28|3278.55|3269.85|3278.98|3270.28|3278.47|3269.77|23
1642417160000|2022-01-17 10:59:20|3278.68|3269.98|3278.91|3270.21|3279|3270.3|3277.79|3269.09|29
1642417170000|2022-01-17 10:59:30|3279.08|3270.38|3279.18|3270.48|3279.4|3270.7|3278.74|3270.04|38
1642417180000|2022-01-17 10:59:40|3279.28|3270.58|3279.08|3270.38|3279.31|3270.61|3278.73|3270.03|24
1642417190000|2022-01-17 10:59:50|3279.15|3270.45|3279.09|3270.39|3279.45|3270.75|3279.06|3270.36|34
1642417200000|2022-01-17 11:00:00|3278.77|3270.07|3277.64|3268.94|3279.34|3270.64|3277.64|3268.94|30
1642417210000|2022-01-17 11:00:10|3277.85|3269.15|3278.69|3269.99|3278.73|3270.03|3277.58|3268.88|33
1642417220000|2022-01-17 11:00:20|3278.49|3269.79|3280.97|3272.27|3281.11|3272.41|3278.45|3269.75|36
1642417230000|2022-01-17 11:00:30|3280.93|3272.23|3281.45|3272.75|3281.57|3272.87|3280.56|3271.86|36
1642417240000|2022-01-17 11:00:40|3281.41|3272.71|3281.53|3272.83|3281.91|3273.21|3281.06|3272.36|32
1642417250000|2022-01-17 11:00:50|3281.74|3273.04|3281.65|3272.95|3281.9|3273.2|3281.13|3272.43|36
1642417260000|2022-01-17 11:01:00|3281.68|3272.98|3282.56|3273.86|3283.03|3274.33|3281.64|3272.94|32
1642417270000|2022-01-17 11:01:10|3282.2|3273.5|3282.27|3273.57|3282.6|3273.9|3282|3273.3|30
1642417280000|2022-01-17 11:01:20|3282.39|3273.69|3282.32|3273.62|3282.49|3273.79|3282.29|3273.59|9
1642417290000|2022-01-17 11:01:30|3282.33|3273.63|3282.34|3273.64|3283|3274.3|3281.57|3272.87|35
1642417300000|2022-01-17 11:01:40|3282.37|3273.67|3282.17|3273.47|3282.49|3273.79|3282.17|3273.47|22
1642417310000|2022-01-17 11:01:50|3282.1|3273.4|3280.7|3272|3282.1|3273.4|3280.7|3272|35
1642417320000|2022-01-17 11:02:00|3280.78|3272.08|3281.15|3272.45|3281.43|3272.73|3280.41|3271.71|33
1642417330000|2022-01-17 11:02:10|3281.16|3272.46|3280.82|3272.12|3281.37|3272.67|3280.71|3272.01|32
1642417340000|2022-01-17 11:02:20|3280.7|3272|3280.18|3271.48|3281.17|3272.47|3280.18|3271.48|35
1642417350000|2022-01-17 11:02:30|3279.93|3271.23|3279.59|3270.89|3279.98|3271.28|3279.25|3270.55|35
1642417360000|2022-01-17 11:02:40|3279.65|3270.95|3278.98|3270.28|3280.01|3271.31|3278.66|3269.96|31
1642417370000|2022-01-17 11:02:50|3279|3270.3|3278.95|3270.25|3279.39|3270.69|3278.92|3270.22|36
1642417380000|2022-01-17 11:03:00|3279.15|3270.45|3279.55|3270.85|3279.68|3270.98|3278.98|3270.28|24
1642417390000|2022-01-17 11:03:10|3279.62|3270.92|3279.55|3270.85|3279.62|3270.92|3279.55|3270.85|16
1642417400000|2022-01-17 11:03:20|3279.58|3270.88|3279.6|3270.9|3279.66|3270.96|3279.55|3270.85|20
1642417410000|2022-01-17 11:03:30|3279.61|3270.91|3279.59|3270.89|3279.62|3270.92|3278.82|3270.12|27
1642417420000|2022-01-17 11:03:40|3279.62|3270.92|3278.7|3270|3279.62|3270.92|3278.42|3269.72|28
1642417430000|2022-01-17 11:03:50|3278.6|3269.9|3278.49|3269.79|3278.98|3270.28|3278.4|3269.7|34
1642417440000|2022-01-17 11:04:00|3278.65|3269.95|3278.95|3270.25|3278.95|3270.25|3278.57|3269.87|27
1642417450000|2022-01-17 11:04:10|3279.03|3270.33|3278.77|3270.07|3279.07|3270.37|3278.63|3269.93|27
1642417460000|2022-01-17 11:04:20|3278.78|3270.08|3278.79|3270.09|3278.96|3270.26|3278.38|3269.68|22
1642417470000|2022-01-17 11:04:30|3278.7|3270|3278.84|3270.14|3279.19|3270.49|3278.7|3270|29
1642417480000|2022-01-17 11:04:40|3278.85|3270.15|3278.39|3269.69|3279.18|3270.48|3277.96|3269.26|22
1642417490000|2022-01-17 11:04:50|3278.35|3269.65|3277.75|3269.05|3278.68|3269.98|3277.6|3268.9|35
1642417500000|2022-01-17 11:05:00|3277.74|3269.04|3277.41|3268.71|3277.74|3269.04|3277.32|3268.62|22
1642417510000|2022-01-17 11:05:10|3277.51|3268.81|3277.41|3268.71|3277.51|3268.81|3277.41|3268.71|2
1642417520000|2022-01-17 11:05:20|3277.24|3268.54|3276.33|3267.63|3277.24|3268.54|3276.31|3267.61|35
1642417530000|2022-01-17 11:05:30|3276.34|3267.64|3275.95|3267.25|3276.34|3267.64|3275.72|3267.02|35
1642417540000|2022-01-17 11:05:40|3275.86|3267.16|3275.2|3266.5|3276.08|3267.38|3274.96|3266.26|35
1642417550000|2022-01-17 11:05:50|3275.08|3266.38|3274.89|3266.19|3275.43|3266.73|3274.81|3266.11|36
1642417560000|2022-01-17 11:06:00|3274.77|3266.07|3275.34|3266.64|3275.34|3266.64|3274.24|3265.54|20
1642417570000|2022-01-17 11:06:10|3275.24|3266.54|3275.76|3267.06|3275.81|3267.11|3274.93|3266.23|19
1642417580000|2022-01-17 11:06:20|3275.72|3267.02|3275.46|3266.76|3275.72|3267.02|3275.3|3266.6|30
1642417590000|2022-01-17 11:06:30|3275.45|3266.75|3274.52|3265.82|3275.51|3266.81|3274.35|3265.65|28
1642417600000|2022-01-17 11:06:40|3274.53|3265.83|3274.11|3265.41|3274.6|3265.9|3274.07|3265.37|30
1642417610000|2022-01-17 11:06:50|3274.05|3265.35|3274.8|3266.1|3274.89|3266.19|3273.82|3265.12|29
1642417620000|2022-01-17 11:07:00|3274.71|3266.01|3274.59|3265.89|3274.71|3266.01|3274.51|3265.81|17
1642417630000|2022-01-17 11:07:10|3274.45|3265.75|3274.62|3265.92|3275.1|3266.4|3274.45|3265.75|16
1642417640000|2022-01-17 11:07:20|3274.61|3265.91|3274.54|3265.84|3274.86|3266.16|3274.42|3265.72|23
1642417650000|2022-01-17 11:07:30|3274.45|3265.75|3275.27|3266.57|3275.8|3267.1|3274.45|3265.75|34
1642417660000|2022-01-17 11:07:40|3275.2|3266.5|3274.94|3266.24|3275.23|3266.53|3274.92|3266.22|33
1642417670000|2022-01-17 11:07:50|3274.91|3266.21|3274.52|3265.82|3275.2|3266.5|3274.45|3265.75|33
1642417680000|2022-01-17 11:08:00|3274.5|3265.8|3274.51|3265.81|3274.56|3265.86|3274.43|3265.73|22
1642417690000|2022-01-17 11:08:10|3274.49|3265.79|3274.04|3265.34|3274.49|3265.79|3274.02|3265.32|20
1642417700000|2022-01-17 11:08:20|3274.05|3265.35|3273.57|3264.87|3274.1|3265.4|3273.42|3264.72|31
1642417710000|2022-01-17 11:08:30|3273.61|3264.91|3273.51|3264.81|3273.8|3265.1|3273.4|3264.7|32
1642417720000|2022-01-17 11:08:40|3273.44|3264.74|3273.51|3264.81|3273.77|3265.07|3273.3|3264.6|30
1642417730000|2022-01-17 11:08:50|3273.52|3264.82|3273.23|3264.53|3273.57|3264.87|3272.72|3264.02|29
1642417740000|2022-01-17 11:09:00|3273.24|3264.54|3274|3265.3|3274.03|3265.33|3272.81|3264.11|31
1642417750000|2022-01-17 11:09:10|3274.01|3265.31|3273.47|3264.77|3274.02|3265.32|3273.39|3264.69|30
1642417760000|2022-01-17 11:09:20|3273.42|3264.72|3272.61|3263.91|3273.42|3264.72|3272.52|3263.82|33
1642417770000|2022-01-17 11:09:30|3272.71|3264.01|3273.94|3265.24|3274.31|3265.61|3272.71|3264.01|32
1642417780000|2022-01-17 11:09:40|3274.15|3265.45|3272.37|3263.67|3274.57|3265.87|3272.37|3263.67|37
1642417790000|2022-01-17 11:09:50|3272.43|3263.73|3273.32|3264.62|3273.47|3264.77|3272.35|3263.65|38
1642417800000|2022-01-17 11:10:00|3273.56|3264.86|3273.55|3264.85|3273.62|3264.92|3273.18|3264.48|25
1642417810000|2022-01-17 11:10:10|3273.6|3264.9|3274.22|3265.52|3274.31|3265.61|3273.6|3264.9|29
1642417820000|2022-01-17 11:10:20|3274.2|3265.5|3274.1|3265.4|3274.26|3265.56|3274.01|3265.31|27
1642417830000|2022-01-17 11:10:30|3274.14|3265.44|3273.93|3265.23|3274.14|3265.44|3273.93|3265.23|22
1642417840000|2022-01-17 11:10:40|3273.9|3265.2|3274.11|3265.41|3274.23|3265.53|3273.89|3265.19|26
1642417850000|2022-01-17 11:10:50|3274.09|3265.39|3274.16|3265.46|3274.21|3265.51|3273.95|3265.25|30
1642417860000|2022-01-17 11:11:00|3274.2|3265.5|3273.65|3264.95|3274.25|3265.55|3273.6|3264.9|28
1642417870000|2022-01-17 11:11:10|3273.67|3264.97|3273.07|3264.37|3273.84|3265.14|3273.07|3264.37|29
1642417880000|2022-01-17 11:11:20|3273.12|3264.42|3272.16|3263.46|3273.15|3264.45|3271.99|3263.29|32
1642417890000|2022-01-17 11:11:30|3272.06|3263.36|3272.19|3263.49|3272.57|3263.87|3271.99|3263.29|16
1642417900000|2022-01-17 11:11:40|3272.17|3263.47|3272.77|3264.07|3272.77|3264.07|3272.12|3263.42|25
1642417910000|2022-01-17 11:11:50|3272.72|3264.02|3273.28|3264.58|3273.76|3265.06|3272.58|3263.88|37
1642417920000|2022-01-17 11:12:00|3273.29|3264.59|3274.19|3265.49|3274.49|3265.79|3273.27|3264.57|38
1642417930000|2022-01-17 11:12:10|3274.22|3265.52|3274.45|3265.75|3274.45|3265.75|3273.77|3265.07|35
1642417940000|2022-01-17 11:12:20|3274.42|3265.72|3274.27|3265.57|3274.42|3265.72|3273.96|3265.26|36
1642417950000|2022-01-17 11:12:30|3274.11|3265.41|3274.31|3265.61|3274.41|3265.71|3273.83|3265.13|23
1642417960000|2022-01-17 11:12:40|3274.28|3265.58|3274.5|3265.8|3274.77|3266.07|3274.12|3265.42|22
1642417970000|2022-01-17 11:12:50|3274.44|3265.74|3276.57|3267.87|3276.58|3267.88|3274.44|3265.74|35
1642417980000|2022-01-17 11:13:00|3276.58|3267.88|3276.88|3268.18|3277.02|3268.32|3276.55|3267.85|30
1642417990000|2022-01-17 11:13:10|3276.86|3268.16|3276.84|3268.14|3277.01|3268.31|3276.68|3267.98|35
1642418000000|2022-01-17 11:13:20|3276.85|3268.15|3275.93|3267.23|3276.85|3268.15|3275.84|3267.14|35
1642418010000|2022-01-17 11:13:30|3276.11|3267.41|3275.68|3266.98|3276.59|3267.89|3275.5|3266.8|37
1642418020000|2022-01-17 11:13:40|3275.65|3266.95|3275.72|3267.02|3275.78|3267.08|3275.51|3266.81|36
1642418030000|2022-01-17 11:13:50|3275.55|3266.85|3275.45|3266.75|3275.72|3267.02|3275.4|3266.7|33
1642418040000|2022-01-17 11:14:00|3275.43|3266.73|3275.61|3266.91|3275.64|3266.94|3275.42|3266.72|30
1642418050000|2022-01-17 11:14:10|3275.52|3266.82|3275.68|3266.98|3275.73|3267.03|3275.52|3266.82|29
1642418060000|2022-01-17 11:14:20|3275.7|3267|3275.45|3266.75|3275.74|3267.04|3275.45|3266.75|20
1642418070000|2022-01-17 11:14:30|3275.44|3266.74|3275.36|3266.66|3275.59|3266.89|3275.21|3266.51|34
1642418080000|2022-01-17 11:14:40|3275.35|3266.65|3274.93|3266.23|3275.76|3267.06|3274.73|3266.03|36
1642418090000|2022-01-17 11:14:50|3274.83|3266.13|3274.17|3265.47|3275.28|3266.58|3274.17|3265.47|33
1642418100000|2022-01-17 11:15:00|3274.18|3265.48|3274.03|3265.33|3274.34|3265.64|3274|3265.3|32
1642418110000|2022-01-17 11:15:10|3274.16|3265.46|3274.4|3265.7|3275.18|3266.48|3274|3265.3|34
1642418120000|2022-01-17 11:15:20|3274.49|3265.79|3275.12|3266.42|3275.34|3266.64|3274.34|3265.64|31
1642418130000|2022-01-17 11:15:30|3275.24|3266.54|3276.02|3267.32|3276.14|3267.44|3275.23|3266.53|34
1642418140000|2022-01-17 11:15:40|3275.97|3267.27|3275.67|3266.97|3275.97|3267.27|3275.41|3266.71|29
1642418150000|2022-01-17 11:15:50|3275.7|3267|3275.15|3266.45|3275.87|3267.17|3275.05|3266.35|33
1642418160000|2022-01-17 11:16:00|3275.17|3266.47|3275.28|3266.58|3275.34|3266.64|3275.12|3266.42|23
1642418170000|2022-01-17 11:16:10|3275.29|3266.59|3275.29|3266.59|3275.29|3266.59|3275.28|3266.58|3
1642418180000|2022-01-17 11:16:20|3275.31|3266.61|3276.69|3267.99|3276.73|3268.03|3275.31|3266.61|24
1642418190000|2022-01-17 11:16:30|3276.7|3268|3276.34|3267.64|3276.82|3268.12|3276.34|3267.64|6
1642418200000|2022-01-17 11:16:40|3276.71|3268.01|3277.41|3268.71|3277.61|3268.91|3276.71|3268.01|32
1642418210000|2022-01-17 11:16:50|3277.38|3268.68|3277.54|3268.84|3277.72|3269.02|3277.27|3268.57|24
1642418220000|2022-01-17 11:17:00|3277.53|3268.83|3277.42|3268.72|3277.8|3269.1|3277.42|3268.72|20
1642418230000|2022-01-17 11:17:10|3277.43|3268.73|3279.08|3270.38|3279.33|3270.63|3277.43|3268.73|32
1642418240000|2022-01-17 11:17:20|3278.62|3269.92|3280.37|3271.67|3280.52|3271.82|3278.62|3269.92|34
1642418250000|2022-01-17 11:17:30|3280.48|3271.78|3280.85|3272.15|3281.26|3272.56|3280.27|3271.57|26
1642418260000|2022-01-17 11:17:40|3281.18|3272.48|3280.53|3271.83|3281.18|3272.48|3280.25|3271.55|32
1642418270000|2022-01-17 11:17:50|3280.47|3271.77|3281.18|3272.48|3281.31|3272.61|3279.55|3270.85|34
1642418280000|2022-01-17 11:18:00|3280.94|3272.24|3281.1|3272.4|3281.12|3272.42|3280.67|3271.97|29
1642418290000|2022-01-17 11:18:10|3281.08|3272.38|3280.84|3272.14|3281.1|3272.4|3280.68|3271.98|31
1642418300000|2022-01-17 11:18:20|3280.88|3272.18|3281.25|3272.55|3281.55|3272.85|3280.88|3272.18|27
1642418310000|2022-01-17 11:18:30|3280.99|3272.29|3281.22|3272.52|3281.52|3272.82|3280.88|3272.18|27
1642418320000|2022-01-17 11:18:40|3281.56|3272.86|3282|3273.3|3282|3273.3|3281.56|3272.86|21
1642418330000|2022-01-17 11:18:50|3281.99|3273.29|3282.17|3273.47|3282.22|3273.52|3281.94|3273.24|19
1642418340000|2022-01-17 11:19:00|3282.21|3273.51|3282.52|3273.82|3282.55|3273.85|3282.21|3273.51|8
1642418350000|2022-01-17 11:19:10|3282.54|3273.84|3283.01|3274.31|3283.81|3275.11|3282.54|3273.84|19
1642418360000|2022-01-17 11:19:20|3283.6|3274.9|3283.18|3274.48|3283.63|3274.93|3282.82|3274.12|23
1642418370000|2022-01-17 11:19:30|3283.09|3274.39|3283.02|3274.32|3283.1|3274.4|3282.64|3273.94|26
1642418380000|2022-01-17 11:19:40|3283.01|3274.31|3282.95|3274.25|3283.07|3274.37|3282.63|3273.93|26
1642418390000|2022-01-17 11:19:50|3283.03|3274.33|3283.09|3274.39|3283.13|3274.43|3282.92|3274.22|29
1642418400000|2022-01-17 11:20:00|3283.08|3274.38|3282.41|3273.71|3283.08|3274.38|3282.21|3273.51|35
1642418410000|2022-01-17 11:20:10|3282.44|3273.74|3281.17|3272.47|3282.46|3273.76|3280.81|3272.11|37
1642418420000|2022-01-17 11:20:20|3281.23|3272.53|3280.92|3272.22|3281.27|3272.57|3280.87|3272.17|31
1642418430000|2022-01-17 11:20:30|3280.87|3272.17|3280.33|3271.63|3280.9|3272.2|3280.31|3271.61|35
1642418440000|2022-01-17 11:20:40|3280.37|3271.67|3280.29|3271.59|3280.63|3271.93|3280.1|3271.4|25
1642418450000|2022-01-17 11:20:50|3280.26|3271.56|3279.97|3271.27|3280.58|3271.88|3279.88|3271.18|39
1642418460000|2022-01-17 11:21:00|3280.05|3271.35|3279.83|3271.13|3280.27|3271.57|3279.54|3270.84|32
1642418470000|2022-01-17 11:21:10|3279.5|3270.8|3280.1|3271.4|3280.23|3271.53|3279.5|3270.8|35
1642418480000|2022-01-17 11:21:20|3279.56|3270.86|3279.14|3270.44|3279.64|3270.94|3278.89|3270.19|30
1642418490000|2022-01-17 11:21:30|3279.1|3270.4|3278.12|3269.42|3279.32|3270.62|3278.01|3269.31|23
1642418500000|2022-01-17 11:21:40|3278.19|3269.49|3278.96|3270.26|3279.26|3270.56|3278.18|3269.48|34
1642418510000|2022-01-17 11:21:50|3279.05|3270.35|3279.34|3270.64|3279.53|3270.83|3278.95|3270.25|34
1642418520000|2022-01-17 11:22:00|3279.4|3270.7|3279.62|3270.92|3280.07|3271.37|3279.14|3270.44|29
1642418530000|2022-01-17 11:22:10|3279.61|3270.91|3279.38|3270.68|3280.01|3271.31|3279.38|3270.68|18
1642418540000|2022-01-17 11:22:20|3279.39|3270.69|3279.78|3271.08|3280.02|3271.32|3279.39|3270.69|23
1642418550000|2022-01-17 11:22:30|3279.36|3270.66|3278.6|3269.9|3279.36|3270.66|3277.97|3269.27|34
1642418560000|2022-01-17 11:22:40|3278.65|3269.95|3278.51|3269.81|3278.65|3269.95|3278.04|3269.34|35
1642418570000|2022-01-17 11:22:50|3278.44|3269.74|3278|3269.3|3278.44|3269.74|3277.93|3269.23|27
1642418580000|2022-01-17 11:23:00|3277.97|3269.27|3277.26|3268.56|3278.03|3269.33|3277.2|3268.5|20
1642418590000|2022-01-17 11:23:10|3277.28|3268.58|3276.94|3268.24|3277.35|3268.65|3276.9|3268.2|18
1642418600000|2022-01-17 11:23:20|3276.93|3268.23|3276.69|3267.99|3276.93|3268.23|3276.6|3267.9|26
1642418610000|2022-01-17 11:23:30|3276.57|3267.87|3276.43|3267.73|3276.69|3267.99|3276.27|3267.57|27
1642418620000|2022-01-17 11:23:40|3276.46|3267.76|3276.13|3267.43|3276.46|3267.76|3275.77|3267.07|29
1642418630000|2022-01-17 11:23:50|3276.12|3267.42|3276.32|3267.62|3276.47|3267.77|3276.12|3267.42|11
1642418640000|2022-01-17 11:24:00|3276.11|3267.41|3277.39|3268.69|3277.49|3268.79|3276.11|3267.41|23
1642418650000|2022-01-17 11:24:10|3277.38|3268.68|3276.78|3268.08|3277.44|3268.74|3276.75|3268.05|35
1642418660000|2022-01-17 11:24:20|3276.75|3268.05|3276.23|3267.53|3276.94|3268.24|3276.14|3267.44|30
1642418670000|2022-01-17 11:24:30|3276.3|3267.6|3276.39|3267.69|3276.43|3267.73|3276.27|3267.57|23
1642418680000|2022-01-17 11:24:40|3276.41|3267.71|3276.8|3268.1|3277.06|3268.36|3276.35|3267.65|23
1642418690000|2022-01-17 11:24:50|3276.97|3268.27|3276.41|3267.71|3277.28|3268.58|3276.36|3267.66|32
1642418700000|2022-01-17 11:25:00|3276.4|3267.7|3276.04|3267.34|3276.45|3267.75|3275.92|3267.22|28
1642418710000|2022-01-17 11:25:10|3275.98|3267.28|3275.97|3267.27|3276.38|3267.68|3275.75|3267.05|32
1642418720000|2022-01-17 11:25:20|3276.15|3267.45|3275.7|3267|3276.28|3267.58|3275.69|3266.99|33
1642418730000|2022-01-17 11:25:30|3276.06|3267.36|3276.95|3268.25|3276.95|3268.25|3276.06|3267.36|24
1642418740000|2022-01-17 11:25:40|3276.74|3268.04|3276.66|3267.96|3276.87|3268.17|3276.53|3267.83|19
1642418750000|2022-01-17 11:25:50|3276.65|3267.95|3276.64|3267.94|3276.72|3268.02|3276.48|3267.78|19
1642418760000|2022-01-17 11:26:00|3276.66|3267.96|3276.73|3268.03|3276.94|3268.24|3276.48|3267.78|24
1642418770000|2022-01-17 11:26:10|3276.67|3267.97|3276.92|3268.22|3276.92|3268.22|3276.67|3267.97|3
1642418780000|2022-01-17 11:26:20|3276.83|3268.13|3276.37|3267.67|3276.92|3268.22|3276.32|3267.62|14
1642418790000|2022-01-17 11:26:30|3276.32|3267.62|3276.24|3267.54|3276.51|3267.81|3276.24|3267.54|24
1642418800000|2022-01-17 11:26:40|3276.21|3267.51|3275.25|3266.55|3276.3|3267.6|3275.25|3266.55|35
1642418810000|2022-01-17 11:26:50|3275.24|3266.54|3274.75|3266.05|3275.57|3266.87|3274.66|3265.96|32
1642418820000|2022-01-17 11:27:00|3274.83|3266.13|3274.8|3266.1|3275|3266.3|3274.66|3265.96|26
1642418830000|2022-01-17 11:27:10|3274.76|3266.06|3274.02|3265.32|3274.79|3266.09|3274.02|3265.32|30
1642418840000|2022-01-17 11:27:20|3274.1|3265.4|3274.37|3265.67|3274.37|3265.67|3273.59|3264.89|34
1642418850000|2022-01-17 11:27:30|3274.4|3265.7|3274.61|3265.91|3275.32|3266.62|3274.05|3265.35|34
1642418860000|2022-01-17 11:27:40|3274.63|3265.93|3273.92|3265.22|3274.95|3266.25|3273.86|3265.16|31
1642418870000|2022-01-17 11:27:50|3273.91|3265.21|3273.95|3265.25|3274|3265.3|3273.82|3265.12|26
1642418880000|2022-01-17 11:28:00|3273.94|3265.24|3271.86|3263.16|3273.94|3265.24|3271.86|3263.16|33
1642418890000|2022-01-17 11:28:10|3271.96|3263.26|3270.63|3261.93|3271.96|3263.26|3270.56|3261.86|34
1642418900000|2022-01-17 11:28:20|3270.69|3261.99|3270.7|3262|3270.82|3262.12|3270.62|3261.92|27
1642418910000|2022-01-17 11:28:30|3270.72|3262.02|3271.24|3262.54|3271.4|3262.7|3270.57|3261.87|29
1642418920000|2022-01-17 11:28:40|3271.29|3262.59|3271.1|3262.4|3271.49|3262.79|3271.03|3262.33|37
1642418930000|2022-01-17 11:28:50|3271.18|3262.48|3270.08|3261.38|3271.38|3262.68|3269.84|3261.14|31
1642418940000|2022-01-17 11:29:00|3270.06|3261.36|3270.6|3261.9|3271.12|3262.42|3270.04|3261.34|35
1642418950000|2022-01-17 11:29:10|3270.34|3261.64|3270.23|3261.53|3270.34|3261.64|3270.11|3261.41|23
1642418960000|2022-01-17 11:29:20|3270.21|3261.51|3269.91|3261.21|3270.23|3261.53|3269.76|3261.06|28
1642418970000|2022-01-17 11:29:30|3269.88|3261.18|3269.7|3261|3269.99|3261.29|3269.68|3260.98|30
1642418980000|2022-01-17 11:29:40|3269.67|3260.97|3269.19|3260.49|3269.67|3260.97|3268.92|3260.22|34
1642418990000|2022-01-17 11:29:50|3269.22|3260.52|3270.07|3261.37|3270.16|3261.46|3269.16|3260.46|34
1642419000000|2022-01-17 11:30:00|3269.76|3261.06|3269.44|3260.74|3269.76|3261.06|3269.2|3260.5|30
1642419010000|2022-01-17 11:30:10|3269.43|3260.73|3269.43|3260.73|3269.48|3260.78|3269.26|3260.56|29
1642419020000|2022-01-17 11:30:20|3269.42|3260.72|3269.77|3261.07|3270.03|3261.33|3269.39|3260.69|33
1642419030000|2022-01-17 11:30:30|3269.79|3261.09|3271.6|3262.9|3271.62|3262.92|3269.76|3261.06|37
1642419040000|2022-01-17 11:30:40|3271.69|3262.99|3269.58|3260.88|3271.69|3262.99|3269.58|3260.88|34
1642419050000|2022-01-17 11:30:50|3269.6|3260.9|3269.99|3261.29|3270.05|3261.35|3269.6|3260.9|32
1642419060000|2022-01-17 11:31:00|3269.98|3261.28|3269.98|3261.28|3270.14|3261.44|3269.64|3260.94|32
1642419070000|2022-01-17 11:31:10|3269.99|3261.29|3269.45|3260.75|3270.11|3261.41|3269.41|3260.71|29
1642419080000|2022-01-17 11:31:20|3269.42|3260.72|3270.36|3261.66|3270.39|3261.69|3269.42|3260.72|27
1642419090000|2022-01-17 11:31:30|3270.29|3261.59|3270.68|3261.98|3270.78|3262.08|3270.29|3261.59|31
1642419100000|2022-01-17 11:31:40|3270.6|3261.9|3269.85|3261.15|3270.74|3262.04|3269.81|3261.11|33
1642419110000|2022-01-17 11:31:50|3269.82|3261.12|3269.59|3260.89|3269.82|3261.12|3269.41|3260.71|31
1642419120000|2022-01-17 11:32:00|3269.65|3260.95|3269.43|3260.73|3269.67|3260.97|3269.39|3260.69|26
1642419130000|2022-01-17 11:32:10|3269.39|3260.69|3268.74|3260.04|3269.39|3260.69|3268.68|3259.98|26
1642419140000|2022-01-17 11:32:20|3268.76|3260.06|3268.3|3259.6|3268.85|3260.15|3268.11|3259.41|35
1642419150000|2022-01-17 11:32:30|3268.31|3259.61|3268.4|3259.7|3268.5|3259.8|3267.96|3259.26|33
1642419160000|2022-01-17 11:32:40|3268.39|3259.69|3268.43|3259.73|3268.47|3259.77|3268.37|3259.67|19
1642419170000|2022-01-17 11:32:50|3268.44|3259.74|3267.23|3258.53|3268.47|3259.77|3267.01|3258.31|34
1642419180000|2022-01-17 11:33:00|3267.1|3258.4|3266.83|3258.13|3267.19|3258.49|3266.68|3257.98|35
1642419190000|2022-01-17 11:33:10|3266.85|3258.15|3267.3|3258.6|3267.4|3258.7|3266.77|3258.07|29
1642419200000|2022-01-17 11:33:20|3267.06|3258.36|3267.77|3259.07|3267.79|3259.09|3266.99|3258.29|30
1642419210000|2022-01-17 11:33:30|3267.74|3259.04|3267.36|3258.66|3267.77|3259.07|3267.08|3258.38|32
1642419220000|2022-01-17 11:33:40|3267.39|3258.69|3266.8|3258.1|3267.39|3258.69|3266.2|3257.5|39
1642419230000|2022-01-17 11:33:50|3266.77|3258.07|3266.66|3257.96|3266.9|3258.2|3266.42|3257.72|30
1642419240000|2022-01-17 11:34:00|3266.68|3257.98|3265.41|3256.71|3266.81|3258.11|3265.41|3256.71|26
1642419250000|2022-01-17 11:34:10|3265.4|3256.7|3263.47|3254.77|3265.51|3256.81|3263.45|3254.75|35
1642419260000|2022-01-17 11:34:20|3263.51|3254.81|3263.44|3254.74|3263.78|3255.08|3263.44|3254.74|35
1642419270000|2022-01-17 11:34:30|3262.49|3253.79|3261.74|3253.04|3262.66|3253.96|3261.61|3252.91|31
1642419280000|2022-01-17 11:34:40|3261.76|3253.06|3262.9|3254.2|3262.9|3254.2|3261.72|3253.02|28
1642419290000|2022-01-17 11:34:50|3262.93|3254.23|3264.64|3255.94|3264.64|3255.94|3262.71|3254.01|40
1642419300000|2022-01-17 11:35:00|3264.88|3256.18|3264.28|3255.58|3265.02|3256.32|3264.13|3255.43|38
1642419310000|2022-01-17 11:35:10|3264.29|3255.59|3264.34|3255.64|3264.34|3255.64|3263.88|3255.18|37
1642419320000|2022-01-17 11:35:20|3264.36|3255.66|3263.59|3254.89|3264.36|3255.66|3263.54|3254.84|30
1642419330000|2022-01-17 11:35:30|3264.1|3255.4|3263.42|3254.72|3264.1|3255.4|3262.83|3254.13|38
1642419340000|2022-01-17 11:35:40|3263.36|3254.66|3263.5|3254.8|3263.96|3255.26|3263.11|3254.41|36
1642419350000|2022-01-17 11:35:50|3263.9|3255.2|3262.44|3253.74|3263.95|3255.25|3262.33|3253.63|37
1642419360000|2022-01-17 11:36:00|3262.48|3253.78|3262.09|3253.39|3262.63|3253.93|3261.87|3253.17|37
1642419370000|2022-01-17 11:36:10|3262.19|3253.49|3263.04|3254.34|3263.05|3254.35|3262.12|3253.42|29
1642419380000|2022-01-17 11:36:20|3263.03|3254.33|3263|3254.3|3263.37|3254.67|3262.94|3254.24|22
1642419390000|2022-01-17 11:36:30|3262.95|3254.25|3263.18|3254.48|3263.99|3255.29|3262.95|3254.25|34
1642419400000|2022-01-17 11:36:40|3263.26|3254.56|3263.34|3254.64|3263.34|3254.64|3263.12|3254.42|24
1642419410000|2022-01-17 11:36:50|3263.36|3254.66|3263.44|3254.74|3263.44|3254.74|3263.15|3254.45|32
1642419420000|2022-01-17 11:37:00|3263.24|3254.54|3264.41|3255.71|3264.41|3255.71|3263.23|3254.53|28
1642419430000|2022-01-17 11:37:10|3265.05|3256.35|3264.93|3256.23|3265.4|3256.7|3264.74|3256.04|31
1642419440000|2022-01-17 11:37:20|3265.09|3256.39|3266.27|3257.57|3266.27|3257.57|3264.94|3256.24|34
1642419450000|2022-01-17 11:37:30|3266.1|3257.4|3265.11|3256.41|3266.65|3257.95|3265.11|3256.41|34
1642419460000|2022-01-17 11:37:40|3265.17|3256.47|3264.12|3255.42|3265.26|3256.56|3263.96|3255.26|26
1642419470000|2022-01-17 11:37:50|3264.11|3255.41|3263.98|3255.28|3264.12|3255.42|3263.94|3255.24|24
1642419480000|2022-01-17 11:38:00|3264.03|3255.33|3263.21|3254.51|3264.25|3255.55|3263.17|3254.47|27
1642419490000|2022-01-17 11:38:10|3263.17|3254.47|3263.49|3254.79|3263.62|3254.92|3263.07|3254.37|28
1642419500000|2022-01-17 11:38:20|3263.5|3254.8|3262.7|3254|3263.64|3254.94|3262.7|3254|38
1642419510000|2022-01-17 11:38:30|3262.72|3254.02|3262|3253.3|3262.74|3254.04|3261.99|3253.29|31
1642419520000|2022-01-17 11:38:40|3261.98|3253.28|3262.06|3253.36|3262.18|3253.48|3261.98|3253.28|26
1642419530000|2022-01-17 11:38:50|3262.09|3253.39|3261.77|3253.07|3262.15|3253.45|3261.69|3252.99|33
1642419540000|2022-01-17 11:39:00|3261.74|3253.04|3260.87|3252.17|3261.81|3253.11|3260.87|3252.17|37
1642419550000|2022-01-17 11:39:10|3260.86|3252.16|3261.98|3253.28|3262.05|3253.35|3260.85|3252.15|35
1642419560000|2022-01-17 11:39:20|3261.95|3253.25|3262.13|3253.43|3262.13|3253.43|3261.92|3253.22|34
1642419570000|2022-01-17 11:39:30|3262.09|3253.39|3262.71|3254.01|3262.92|3254.22|3261.91|3253.21|32
1642419580000|2022-01-17 11:39:40|3262.81|3254.11|3263.61|3254.91|3263.85|3255.15|3262.81|3254.11|37
1642419590000|2022-01-17 11:39:50|3263.58|3254.88|3263.64|3254.94|3264.08|3255.38|3263.35|3254.65|28
1642419600000|2022-01-17 11:40:00|3263.93|3255.23|3264.13|3255.43|3264.68|3255.98|3263.59|3254.89|35
1642419610000|2022-01-17 11:40:10|3264.79|3256.09|3263.44|3254.74|3264.95|3256.25|3263.43|3254.73|31
1642419620000|2022-01-17 11:40:20|3263.42|3254.72|3261.42|3252.72|3263.61|3254.91|3261.42|3252.72|38
1642419630000|2022-01-17 11:40:30|3261.38|3252.68|3261.77|3253.07|3262.22|3253.52|3261.38|3252.68|30
1642419640000|2022-01-17 11:40:40|3261.82|3253.12|3260.73|3252.03|3261.89|3253.19|3260.59|3251.89|39
1642419650000|2022-01-17 11:40:50|3260.7|3252|3260.25|3251.55|3261.15|3252.45|3260.22|3251.52|32
1642419660000|2022-01-17 11:41:00|3260.26|3251.56|3260.59|3251.89|3260.6|3251.9|3260.23|3251.53|13
1642419670000|2022-01-17 11:41:10|3260.61|3251.91|3262.36|3253.66|3262.48|3253.78|3260.46|3251.76|33
1642419680000|2022-01-17 11:41:20|3262.44|3253.74|3263.35|3254.65|3263.42|3254.72|3262.35|3253.65|31
1642419690000|2022-01-17 11:41:30|3263.33|3254.63|3262.76|3254.06|3263.46|3254.76|3262.69|3253.99|29
1642419700000|2022-01-17 11:41:40|3262.78|3254.08|3262.34|3253.64|3262.78|3254.08|3262.07|3253.37|35
1642419710000|2022-01-17 11:41:50|3262.35|3253.65|3262.81|3254.11|3262.85|3254.15|3262.21|3253.51|26
1642419720000|2022-01-17 11:42:00|3262.86|3254.16|3263.99|3255.29|3263.99|3255.29|3262.53|3253.83|35
1642419730000|2022-01-17 11:42:10|3264.31|3255.61|3264.8|3256.1|3264.81|3256.11|3263.79|3255.09|36
1642419740000|2022-01-17 11:42:20|3264.83|3256.13|3265.91|3257.21|3266.13|3257.43|3264.28|3255.58|38
1642419750000|2022-01-17 11:42:30|3266.07|3257.37|3266|3257.3|3266.34|3257.64|3266|3257.3|27
1642419760000|2022-01-17 11:42:40|3265.99|3257.29|3265.41|3256.71|3266.18|3257.48|3265.17|3256.47|24
1642419770000|2022-01-17 11:42:50|3265.42|3256.72|3265.8|3257.1|3266|3257.3|3265.41|3256.71|36
1642419780000|2022-01-17 11:43:00|3265.74|3257.04|3265.75|3257.05|3266.21|3257.51|3265.74|3257.04|28
1642419790000|2022-01-17 11:43:10|3265.77|3257.07|3266.47|3257.77|3266.47|3257.77|3265.76|3257.06|30
1642419800000|2022-01-17 11:43:20|3266.7|3258|3267.22|3258.52|3267.54|3258.84|3266.29|3257.59|34
1642419810000|2022-01-17 11:43:30|3267.73|3259.03|3267.62|3258.92|3268.12|3259.42|3266.81|3258.11|38
1642419820000|2022-01-17 11:43:40|3267.72|3259.02|3267.36|3258.66|3267.8|3259.1|3267.35|3258.65|35
1642419830000|2022-01-17 11:43:50|3267.8|3259.1|3267.52|3258.82|3267.81|3259.11|3267.13|3258.43|33
1642419840000|2022-01-17 11:44:00|3267.65|3258.95|3267.61|3258.91|3267.86|3259.16|3267.5|3258.8|34
1642419850000|2022-01-17 11:44:10|3267.81|3259.11|3267.43|3258.73|3267.86|3259.16|3267.43|3258.73|22
1642419860000|2022-01-17 11:44:20|3267.42|3258.72|3267.03|3258.33|3267.5|3258.8|3266.78|3258.08|25
1642419870000|2022-01-17 11:44:30|3267.01|3258.31|3267.5|3258.8|3267.79|3259.09|3266.81|3258.11|30
1642419880000|2022-01-17 11:44:40|3267.7|3259|3266.1|3257.4|3267.81|3259.11|3266.1|3257.4|32
1642419890000|2022-01-17 11:44:50|3266.15|3257.45|3265.9|3257.2|3266.25|3257.55|3265.77|3257.07|34
1642419900000|2022-01-17 11:45:00|3265.89|3257.19|3265.96|3257.26|3266.11|3257.41|3265.39|3256.69|31
1642419910000|2022-01-17 11:45:10|3265.98|3257.28|3267.99|3259.29|3268.11|3259.41|3265.98|3257.28|33
1642419920000|2022-01-17 11:45:20|3268.21|3259.51|3268.53|3259.83|3268.82|3260.12|3267.75|3259.05|28
1642419930000|2022-01-17 11:45:30|3268.63|3259.93|3268.6|3259.9|3268.86|3260.16|3268.49|3259.79|29
1642419940000|2022-01-17 11:45:40|3268.59|3259.89|3268.54|3259.84|3268.67|3259.97|3268.51|3259.81|30
1642419950000|2022-01-17 11:45:50|3268.56|3259.86|3268.11|3259.41|3268.58|3259.88|3268.08|3259.38|28
1642419960000|2022-01-17 11:46:00|3268.07|3259.37|3268.89|3260.19|3268.9|3260.2|3267.75|3259.05|26
1642419970000|2022-01-17 11:46:10|3268.87|3260.17|3268.79|3260.09|3268.94|3260.24|3268.79|3260.09|12
1642419980000|2022-01-17 11:46:20|3269.09|3260.39|3269|3260.3|3269.21|3260.51|3268.54|3259.84|27
1642419990000|2022-01-17 11:46:30|3269.05|3260.35|3270.52|3261.82|3270.75|3262.05|3269.05|3260.35|21
1642420000000|2022-01-17 11:46:40|3270.54|3261.84|3270.43|3261.73|3270.59|3261.89|3270.32|3261.62|24
1642420010000|2022-01-17 11:46:50|3270.42|3261.72|3270.49|3261.79|3270.57|3261.87|3270.29|3261.59|26
1642420020000|2022-01-17 11:47:00|3270.48|3261.78|3270.05|3261.35|3270.54|3261.84|3269.92|3261.22|30
1642420030000|2022-01-17 11:47:10|3270|3261.3|3269.67|3260.97|3270.13|3261.43|3269.67|3260.97|29
1642420040000|2022-01-17 11:47:20|3269.77|3261.07|3269.91|3261.21|3270.08|3261.38|3269.6|3260.9|33
1642420050000|2022-01-17 11:47:30|3269.9|3261.2|3268.8|3260.1|3269.9|3261.2|3268.8|3260.1|27
1642420060000|2022-01-17 11:47:40|3268.79|3260.09|3269.57|3260.87|3269.67|3260.97|3268.77|3260.07|24
1642420070000|2022-01-17 11:47:50|3269.64|3260.94|3269.17|3260.47|3269.7|3261|3269.15|3260.45|36
1642420080000|2022-01-17 11:48:00|3269.2|3260.5|3269.27|3260.57|3269.32|3260.62|3269.11|3260.41|35
1642420090000|2022-01-17 11:48:10|3269.08|3260.38|3269.07|3260.37|3269.14|3260.44|3269.03|3260.33|25
1642420100000|2022-01-17 11:48:20|3269.1|3260.4|3269.16|3260.46|3269.16|3260.46|3269.07|3260.37|7
1642420110000|2022-01-17 11:48:30|3269.17|3260.47|3269.22|3260.52|3269.22|3260.52|3269.16|3260.46|6
1642420120000|2022-01-17 11:48:40|3269.21|3260.51|3268.87|3260.17|3269.21|3260.51|3268.76|3260.06|27
1642420130000|2022-01-17 11:48:50|3268.86|3260.16|3268.68|3259.98|3268.87|3260.17|3268.68|3259.98|17
1642420140000|2022-01-17 11:49:00|3268.71|3260.01|3268.81|3260.11|3268.86|3260.16|3268.71|3260.01|11
1642420150000|2022-01-17 11:49:10|3268.83|3260.13|3268.74|3260.04|3268.89|3260.19|3268.69|3259.99|27
1642420160000|2022-01-17 11:49:20|3268.85|3260.15|3268.11|3259.41|3268.88|3260.18|3268.11|3259.41|28
1642420170000|2022-01-17 11:49:30|3268.15|3259.45|3267.93|3259.23|3268.15|3259.45|3267.93|3259.23|23
1642420180000|2022-01-17 11:49:40|3267.86|3259.16|3267.98|3259.28|3268.17|3259.47|3267.75|3259.05|32
1642420190000|2022-01-17 11:49:50|3268|3259.3|3268.13|3259.43|3268.14|3259.44|3267.98|3259.28|23
1642420200000|2022-01-17 11:50:00|3268.36|3259.66|3268.4|3259.7|3268.55|3259.85|3268.26|3259.56|31
1642420210000|2022-01-17 11:50:10|3268.41|3259.71|3269.15|3260.45|3269.26|3260.56|3268.41|3259.71|21
1642420220000|2022-01-17 11:50:20|3268.82|3260.12|3269.17|3260.47|3269.33|3260.63|3268.82|3260.12|19
1642420230000|2022-01-17 11:50:30|3269.3|3260.6|3270.08|3261.38|3270.16|3261.46|3268.93|3260.23|34
1642420240000|2022-01-17 11:50:40|3270|3261.3|3270.62|3261.92|3270.98|3262.28|3270|3261.3|31
1642420250000|2022-01-17 11:50:50|3270.75|3262.05|3271.51|3262.81|3271.64|3262.94|3270.75|3262.05|34
1642420260000|2022-01-17 11:51:00|3271.72|3263.02|3272.07|3263.37|3272.13|3263.43|3271.18|3262.48|35
1642420270000|2022-01-17 11:51:10|3272.13|3263.43|3273.26|3264.56|3273.54|3264.84|3272.07|3263.37|34
1642420280000|2022-01-17 11:51:20|3273.5|3264.8|3273.38|3264.68|3273.5|3264.8|3273.16|3264.46|33
1642420290000|2022-01-17 11:51:30|3273.36|3264.66|3273.06|3264.36|3273.39|3264.69|3272.64|3263.94|35
1642420300000|2022-01-17 11:51:40|3272.93|3264.23|3274.7|3266|3274.7|3266|3272.71|3264.01|33
1642420310000|2022-01-17 11:51:50|3274.79|3266.09|3275.06|3266.36|3275.07|3266.37|3274.7|3266|15
1642420320000|2022-01-17 11:52:00|3274.92|3266.22|3274.23|3265.53|3274.94|3266.24|3274.23|3265.53|30
1642420330000|2022-01-17 11:52:10|3274.24|3265.54|3274.58|3265.88|3275.06|3266.36|3274.12|3265.42|27
1642420340000|2022-01-17 11:52:20|3274.63|3265.93|3274.49|3265.79|3274.86|3266.16|3274.46|3265.76|27
1642420350000|2022-01-17 11:52:30|3274.51|3265.81|3274.52|3265.82|3274.71|3266.01|3274.42|3265.72|22
1642420360000|2022-01-17 11:52:40|3274.58|3265.88|3274.62|3265.92|3274.96|3266.26|3274.58|3265.88|22
1642420370000|2022-01-17 11:52:50|3274.74|3266.04|3275.02|3266.32|3275.22|3266.52|3274.61|3265.91|35
1642420380000|2022-01-17 11:53:00|3275.03|3266.33|3275.18|3266.48|3275.37|3266.67|3274.93|3266.23|34
1642420390000|2022-01-17 11:53:10|3275.26|3266.56|3274.56|3265.86|3275.3|3266.6|3274.5|3265.8|30
1642420400000|2022-01-17 11:53:20|3274.61|3265.91|3274.62|3265.92|3274.67|3265.97|3274.57|3265.87|20
1642420410000|2022-01-17 11:53:30|3274.57|3265.87|3274.58|3265.88|3274.68|3265.98|3274.57|3265.87|23
1642420420000|2022-01-17 11:53:40|3274.59|3265.89|3273.7|3265|3274.65|3265.95|3273.63|3264.93|29
1642420430000|2022-01-17 11:53:50|3273.71|3265.01|3274.45|3265.75|3274.72|3266.02|3273.64|3264.94|37
1642420440000|2022-01-17 11:54:00|3274.54|3265.84|3274.42|3265.72|3274.7|3266|3274.18|3265.48|31
1642420450000|2022-01-17 11:54:10|3274.41|3265.71|3274.63|3265.93|3274.79|3266.09|3274.37|3265.67|32
1642420460000|2022-01-17 11:54:20|3274.76|3266.06|3274.75|3266.05|3274.93|3266.23|3274.66|3265.96|20
1642420470000|2022-01-17 11:54:30|3274.92|3266.22|3275.91|3267.21|3275.91|3267.21|3274.89|3266.19|26
1642420480000|2022-01-17 11:54:40|3275.37|3266.67|3274.58|3265.88|3275.56|3266.86|3274.58|3265.88|38
1642420490000|2022-01-17 11:54:50|3274.52|3265.82|3273.73|3265.03|3274.79|3266.09|3273.73|3265.03|29
1642420500000|2022-01-17 11:55:00|3274.13|3265.43|3274.12|3265.42|3274.17|3265.47|3273.89|3265.19|16
1642420510000|2022-01-17 11:55:10|3274.14|3265.44|3274.2|3265.5|3274.2|3265.5|3273.73|3265.03|30
1642420520000|2022-01-17 11:55:20|3274.19|3265.49|3273.84|3265.14|3274.2|3265.5|3273.84|3265.14|28
1642420530000|2022-01-17 11:55:30|3273.83|3265.13|3273.75|3265.05|3273.93|3265.23|3273.75|3265.05|27
1642420540000|2022-01-17 11:55:40|3273.58|3264.88|3272.79|3264.09|3273.58|3264.88|3272.79|3264.09|28
1642420550000|2022-01-17 11:55:50|3272.71|3264.01|3272.35|3263.65|3272.71|3264.01|3271.75|3263.05|36
1642420560000|2022-01-17 11:56:00|3272.33|3263.63|3272.57|3263.87|3273.14|3264.44|3272.12|3263.42|29
1642420570000|2022-01-17 11:56:10|3272.51|3263.81|3271.15|3262.45|3272.58|3263.88|3271.15|3262.45|32
1642420580000|2022-01-17 11:56:20|3271.07|3262.37|3269.41|3260.71|3271.11|3262.41|3269.37|3260.67|35
1642420590000|2022-01-17 11:56:30|3269.35|3260.65|3269.01|3260.31|3269.63|3260.93|3268.77|3260.07|36
1642420600000|2022-01-17 11:56:40|3268.85|3260.15|3268.35|3259.65|3268.85|3260.15|3268.32|3259.62|29
1642420610000|2022-01-17 11:56:50|3268.53|3259.83|3268.26|3259.56|3268.65|3259.95|3268.26|3259.56|29
1642420620000|2022-01-17 11:57:00|3268.2|3259.5|3268.22|3259.52|3268.24|3259.54|3267.24|3258.54|38
1642420630000|2022-01-17 11:57:10|3268.29|3259.59|3269.23|3260.53|3269.26|3260.56|3268.04|3259.34|33
1642420640000|2022-01-17 11:57:20|3269.37|3260.67|3270.18|3261.48|3270.88|3262.18|3269.18|3260.48|31
1642420650000|2022-01-17 11:57:30|3269.72|3261.02|3268.41|3259.71|3269.92|3261.22|3268.05|3259.35|34
1642420660000|2022-01-17 11:57:40|3268.36|3259.66|3267.38|3258.68|3268.43|3259.73|3267.29|3258.59|38
1642420670000|2022-01-17 11:57:50|3267.29|3258.59|3266.86|3258.16|3267.3|3258.6|3266.84|3258.14|27
1642420680000|2022-01-17 11:58:00|3266.61|3257.91|3266.02|3257.32|3266.96|3258.26|3266.02|3257.32|32
1642420690000|2022-01-17 11:58:10|3265.87|3257.17|3264.72|3256.02|3266.18|3257.48|3264.72|3256.02|35
1642420700000|2022-01-17 11:58:20|3264.66|3255.96|3264.48|3255.78|3264.9|3256.2|3264.42|3255.72|30
1642420710000|2022-01-17 11:58:30|3264.65|3255.95|3263.16|3254.46|3264.81|3256.11|3263.16|3254.46|34
1642420720000|2022-01-17 11:58:40|3263.17|3254.47|3262.49|3253.79|3263.17|3254.47|3262.49|3253.79|27
1642420730000|2022-01-17 11:58:50|3262.14|3253.44|3262.26|3253.56|3262.33|3253.63|3261.42|3252.72|34
1642420740000|2022-01-17 11:59:00|3262.2|3253.5|3263.31|3254.61|3263.38|3254.68|3262.07|3253.37|34
1642420750000|2022-01-17 11:59:10|3263.35|3254.65|3263.29|3254.59|3263.74|3255.04|3263.25|3254.55|33
1642420760000|2022-01-17 11:59:20|3263.28|3254.58|3262.21|3253.51|3263.29|3254.59|3262.2|3253.5|35
1642420770000|2022-01-17 11:59:30|3262.22|3253.52|3262.26|3253.56|3262.31|3253.61|3262.09|3253.39|31
1642420780000|2022-01-17 11:59:40|3262.24|3253.54|3261.27|3252.57|3262.24|3253.54|3261.27|3252.57|34
1642420790000|2022-01-17 11:59:50|3261.35|3252.65|3261.18|3252.48|3261.41|3252.71|3260.02|3251.32|38
1642420800000|2022-01-17 12:00:00|3261.16|3252.46|3258.8|3250.1|3261.16|3252.46|3258.8|3250.1|38
1642420810000|2022-01-17 12:00:10|3258.92|3250.22|3257.57|3248.87|3258.92|3250.22|3257.57|3248.87|37
1642420820000|2022-01-17 12:00:20|3257.53|3248.83|3256.47|3247.77|3257.53|3248.83|3256.47|3247.77|29
1642420830000|2022-01-17 12:00:30|3256.4|3247.7|3256.51|3247.81|3256.59|3247.89|3256.01|3247.31|33
1642420840000|2022-01-17 12:00:40|3256.72|3248.02|3256.04|3247.34|3256.98|3248.28|3256.02|3247.32|36
1642420850000|2022-01-17 12:00:50|3256.03|3247.33|3255.63|3246.93|3256.24|3247.54|3255.6|3246.9|33
1642420860000|2022-01-17 12:01:00|3255.71|3247.01|3255.44|3246.74|3255.71|3247.01|3255.35|3246.65|33
1642420870000|2022-01-17 12:01:10|3255.37|3246.67|3255.41|3246.71|3255.55|3246.85|3255.06|3246.36|33
1642420880000|2022-01-17 12:01:20|3255.58|3246.88|3256.5|3247.8|3256.5|3247.8|3255.3|3246.6|36
1642420890000|2022-01-17 12:01:30|3256.55|3247.85|3257.1|3248.4|3257.32|3248.62|3256.28|3247.58|34
1642420900000|2022-01-17 12:01:40|3257.03|3248.33|3258.01|3249.31|3258.01|3249.31|3256.78|3248.08|37
1642420910000|2022-01-17 12:01:50|3258.03|3249.33|3258.89|3250.19|3259.33|3250.63|3258.03|3249.33|36
1642420920000|2022-01-17 12:02:00|3258.96|3250.26|3260.1|3251.4|3260.1|3251.4|3258.94|3250.24|31
1642420930000|2022-01-17 12:02:10|3260.3|3251.6|3260.14|3251.44|3260.45|3251.75|3260.02|3251.32|31
1642420940000|2022-01-17 12:02:20|3260.19|3251.49|3261.57|3252.87|3261.57|3252.87|3260.14|3251.44|29
1642420950000|2022-01-17 12:02:30|3261.56|3252.86|3261.43|3252.73|3261.56|3252.86|3260.78|3252.08|34
1642420960000|2022-01-17 12:02:40|3261.73|3253.03|3261.86|3253.16|3261.95|3253.25|3261.6|3252.9|24
1642420970000|2022-01-17 12:02:50|3261.83|3253.13|3264.24|3255.54|3264.24|3255.54|3261.83|3253.13|34
1642420980000|2022-01-17 12:03:00|3264.09|3255.39|3262.23|3253.53|3264.18|3255.48|3262.2|3253.5|37
1642420990000|2022-01-17 12:03:10|3262.24|3253.54|3262.15|3253.45|3262.48|3253.78|3262.15|3253.45|34
1642421000000|2022-01-17 12:03:20|3262.46|3253.76|3262.48|3253.78|3262.78|3254.08|3262.11|3253.41|29
1642421010000|2022-01-17 12:03:30|3262.06|3253.36|3261.7|3253|3262.08|3253.38|3261.63|3252.93|35
1642421020000|2022-01-17 12:03:40|3261.53|3252.83|3260.83|3252.13|3261.7|3253|3260.83|3252.13|36
1642421030000|2022-01-17 12:03:50|3260.69|3251.99|3260.46|3251.76|3260.92|3252.22|3260.45|3251.75|33
1642421040000|2022-01-17 12:04:00|3260.4|3251.7|3258.64|3249.94|3260.53|3251.83|3258.59|3249.89|34
1642421050000|2022-01-17 12:04:10|3258.61|3249.91|3258.05|3249.35|3258.65|3249.95|3258.05|3249.35|35
1642421060000|2022-01-17 12:04:20|3257.73|3249.03|3256.03|3247.33|3257.85|3249.15|3255.89|3247.19|34
1642421070000|2022-01-17 12:04:30|3256|3247.3|3256.06|3247.36|3256.1|3247.4|3255.54|3246.84|34
1642421080000|2022-01-17 12:04:40|3256.04|3247.34|3255.06|3246.36|3256.16|3247.46|3255|3246.3|32
1642421090000|2022-01-17 12:04:50|3255.04|3246.34|3254.7|3246|3255.17|3246.47|3254.7|3246|34
1642421100000|2022-01-17 12:05:00|3254.69|3245.99|3251.67|3242.97|3254.69|3245.99|3251.47|3242.77|39
1642421110000|2022-01-17 12:05:10|3251.46|3242.76|3250.29|3241.59|3251.46|3242.76|3250.28|3241.58|35
1642421120000|2022-01-17 12:05:20|3250.24|3241.54|3250.71|3242.01|3251.43|3242.73|3250.22|3241.52|39
1642421130000|2022-01-17 12:05:30|3250.77|3242.07|3251.68|3242.98|3251.68|3242.98|3250.66|3241.96|34
1642421140000|2022-01-17 12:05:40|3251.2|3242.5|3251.75|3243.05|3251.8|3243.1|3251.18|3242.48|36
1642421150000|2022-01-17 12:05:50|3251.54|3242.84|3252.61|3243.91|3252.71|3244.01|3251.54|3242.84|34
1642421160000|2022-01-17 12:06:00|3252.6|3243.9|3252.67|3243.97|3253.06|3244.36|3252.51|3243.81|31
1642421170000|2022-01-17 12:06:10|3252.73|3244.03|3252.94|3244.24|3253.1|3244.4|3252.58|3243.88|36
1642421180000|2022-01-17 12:06:20|3253.01|3244.31|3254.23|3245.53|3254.27|3245.57|3252.74|3244.04|35
1642421190000|2022-01-17 12:06:30|3253.93|3245.23|3257.29|3248.59|3257.29|3248.59|3253.93|3245.23|40
1642421200000|2022-01-17 12:06:40|3257.11|3248.41|3255.16|3246.46|3257.3|3248.6|3254.99|3246.29|36
1642421210000|2022-01-17 12:06:50|3255.14|3246.44|3253.2|3244.5|3255.14|3246.44|3253.2|3244.5|36
1642421220000|2022-01-17 12:07:00|3253.07|3244.37|3252.49|3243.79|3253.3|3244.6|3251.69|3242.99|38
1642421230000|2022-01-17 12:07:10|3252.68|3243.98|3249.68|3240.98|3252.68|3243.98|3249.53|3240.83|36
1642421240000|2022-01-17 12:07:20|3249.86|3241.16|3250.47|3241.77|3251.07|3242.37|3249.86|3241.16|33
1642421250000|2022-01-17 12:07:30|3250.51|3241.81|3250.36|3241.66|3250.68|3241.98|3249.64|3240.94|38
1642421260000|2022-01-17 12:07:40|3250.41|3241.71|3251.46|3242.76|3251.57|3242.87|3250.41|3241.71|34
1642421270000|2022-01-17 12:07:50|3251.44|3242.74|3252.34|3243.64|3252.73|3244.03|3251.44|3242.74|29
1642421280000|2022-01-17 12:08:00|3252.21|3243.51|3250.83|3242.13|3252.21|3243.51|3250.56|3241.86|37
1642421290000|2022-01-17 12:08:10|3251.03|3242.33|3251.28|3242.58|3251.55|3242.85|3250.73|3242.03|36
1642421300000|2022-01-17 12:08:20|3251.41|3242.71|3252.74|3244.04|3252.81|3244.11|3251.41|3242.71|36
1642421310000|2022-01-17 12:08:30|3252.64|3243.94|3252.99|3244.29|3253.08|3244.38|3252.64|3243.94|33
1642421320000|2022-01-17 12:08:40|3252.96|3244.26|3251.88|3243.18|3253.11|3244.41|3251.88|3243.18|31
1642421330000|2022-01-17 12:08:50|3251.98|3243.28|3251.54|3242.84|3251.98|3243.28|3251.38|3242.68|33
1642421340000|2022-01-17 12:09:00|3251.49|3242.79|3250.88|3242.18|3251.49|3242.79|3250.88|3242.18|30
1642421350000|2022-01-17 12:09:10|3250.87|3242.17|3250.63|3241.93|3251|3242.3|3250.58|3241.88|36
1642421360000|2022-01-17 12:09:20|3250.53|3241.83|3249.97|3241.27|3250.54|3241.84|3249.97|3241.27|30
1642421370000|2022-01-17 12:09:30|3249.94|3241.24|3249.73|3241.03|3250.01|3241.31|3249.22|3240.52|31
1642421380000|2022-01-17 12:09:40|3249.74|3241.04|3249.59|3240.89|3250.46|3241.76|3249.5|3240.8|33
1642421390000|2022-01-17 12:09:50|3249.7|3241|3248.5|3239.8|3250.03|3241.33|3248.5|3239.8|36
1642421400000|2022-01-17 12:10:00|3248.64|3239.94|3250.62|3241.92|3250.72|3242.02|3248.64|3239.94|35
1642421410000|2022-01-17 12:10:10|3250.71|3242.01|3252.59|3243.89|3252.69|3243.99|3250.62|3241.92|36
1642421420000|2022-01-17 12:10:20|3252.5|3243.8|3251.8|3243.1|3252.67|3243.97|3251.77|3243.07|33
1642421430000|2022-01-17 12:10:30|3251.92|3243.22|3250.74|3242.04|3251.94|3243.24|3250.55|3241.85|39
1642421440000|2022-01-17 12:10:40|3250.75|3242.05|3250.3|3241.6|3250.76|3242.06|3250.3|3241.6|36
1642421450000|2022-01-17 12:10:50|3250.31|3241.61|3249.51|3240.81|3250.53|3241.83|3249.51|3240.81|34
1642421460000|2022-01-17 12:11:00|3249.62|3240.92|3248.83|3240.13|3249.72|3241.02|3248.66|3239.96|36
1642421470000|2022-01-17 12:11:10|3248.63|3239.93|3246.99|3238.29|3248.77|3240.07|3246.78|3238.08|37
1642421480000|2022-01-17 12:11:20|3246.62|3237.92|3246.18|3237.48|3247.35|3238.65|3245.71|3237.01|39
1642421490000|2022-01-17 12:11:30|3246.39|3237.69|3247.79|3239.09|3247.99|3239.29|3245.41|3236.71|36
1642421500000|2022-01-17 12:11:40|3247.96|3239.26|3247.83|3239.13|3247.96|3239.26|3247.71|3239.01|28
1642421510000|2022-01-17 12:11:50|3247.88|3239.18|3247.1|3238.4|3248.03|3239.33|3247.1|3238.4|33
1642421520000|2022-01-17 12:12:00|3247.19|3238.49|3247.94|3239.24|3248.1|3239.4|3246.28|3237.58|36
1642421530000|2022-01-17 12:12:10|3247.68|3238.98|3250.03|3241.33|3250.19|3241.49|3247.68|3238.98|39
1642421540000|2022-01-17 12:12:20|3250.04|3241.34|3250.57|3241.87|3250.67|3241.97|3249.9|3241.2|32
1642421550000|2022-01-17 12:12:30|3250.19|3241.49|3251.42|3242.72|3252.01|3243.31|3250.17|3241.47|36
1642421560000|2022-01-17 12:12:40|3251.35|3242.65|3249.72|3241.02|3251.37|3242.67|3249.14|3240.44|36
1642421570000|2022-01-17 12:12:50|3249.71|3241.01|3250.4|3241.7|3250.48|3241.78|3249.59|3240.89|37
1642421580000|2022-01-17 12:13:00|3250.08|3241.38|3250.28|3241.58|3250.34|3241.64|3248.93|3240.23|38
1642421590000|2022-01-17 12:13:10|3250.16|3241.46|3250.96|3242.26|3251.02|3242.32|3250.16|3241.46|36
1642421600000|2022-01-17 12:13:20|3251.15|3242.45|3251.3|3242.6|3251.64|3242.94|3250.8|3242.1|34
1642421610000|2022-01-17 12:13:30|3251.46|3242.76|3251.24|3242.54|3252.42|3243.72|3251.04|3242.34|37
1642421620000|2022-01-17 12:13:40|3251.38|3242.68|3250.71|3242.01|3251.38|3242.68|3250.71|3242.01|35
1642421630000|2022-01-17 12:13:50|3250.4|3241.7|3248.89|3240.19|3250.4|3241.7|3248.88|3240.18|36
1642421640000|2022-01-17 12:14:00|3248.87|3240.17|3250.19|3241.49|3250.19|3241.49|3248.84|3240.14|36
1642421650000|2022-01-17 12:14:10|3250.2|3241.5|3252.48|3243.78|3252.48|3243.78|3249.86|3241.16|39
1642421660000|2022-01-17 12:14:20|3252.23|3243.53|3252.95|3244.25|3253.05|3244.35|3252.23|3243.53|37
1642421670000|2022-01-17 12:14:30|3252.67|3243.97|3253.12|3244.42|3253.25|3244.55|3252.42|3243.72|36
1642421680000|2022-01-17 12:14:40|3252.96|3244.26|3252.84|3244.14|3253.24|3244.54|3252.54|3243.84|38
1642421690000|2022-01-17 12:14:50|3252.66|3243.96|3253.01|3244.31|3253.01|3244.31|3252.66|3243.96|32
1642421700000|2022-01-17 12:15:00|3252.83|3244.13|3252.47|3243.77|3253.12|3244.42|3252.47|3243.77|31
1642421710000|2022-01-17 12:15:10|3252.03|3243.33|3250.11|3241.41|3252.28|3243.58|3250.08|3241.38|36
1642421720000|2022-01-17 12:15:20|3250.19|3241.49|3253.27|3244.57|3253.27|3244.57|3250.09|3241.39|39
1642421730000|2022-01-17 12:15:30|3253.18|3244.48|3255.08|3246.38|3255.62|3246.92|3253.12|3244.42|36
1642421740000|2022-01-17 12:15:40|3255.16|3246.46|3256.79|3248.09|3257.56|3248.86|3255.16|3246.46|39
1642421750000|2022-01-17 12:15:50|3256.65|3247.95|3256.5|3247.8|3256.72|3248.02|3255.59|3246.89|38
1642421760000|2022-01-17 12:16:00|3256.05|3247.35|3255.05|3246.35|3256.79|3248.09|3254.8|3246.1|34
1642421770000|2022-01-17 12:16:10|3255.04|3246.34|3255.51|3246.81|3255.68|3246.98|3254.58|3245.88|34
1642421780000|2022-01-17 12:16:20|3255.59|3246.89|3255.67|3246.97|3256.01|3247.31|3255.2|3246.5|37
1642421790000|2022-01-17 12:16:30|3255.68|3246.98|3254.05|3245.35|3255.69|3246.99|3253.81|3245.11|35
1642421800000|2022-01-17 12:16:40|3254.04|3245.34|3254.21|3245.51|3254.21|3245.51|3253.78|3245.08|36
1642421810000|2022-01-17 12:16:50|3254.56|3245.86|3254.17|3245.47|3254.56|3245.86|3253.94|3245.24|31
1642421820000|2022-01-17 12:17:00|3254.25|3245.55|3253.79|3245.09|3254.25|3245.55|3253.79|3245.09|37
1642421830000|2022-01-17 12:17:10|3253.8|3245.1|3253.27|3244.57|3253.86|3245.16|3253.27|3244.57|24
1642421840000|2022-01-17 12:17:20|3253.23|3244.53|3251.06|3242.36|3253.23|3244.53|3251|3242.3|38
1642421850000|2022-01-17 12:17:30|3251.04|3242.34|3250.94|3242.24|3251.04|3242.34|3250.29|3241.59|35
1642421860000|2022-01-17 12:17:40|3250.69|3241.99|3250.71|3242.01|3250.81|3242.11|3250.37|3241.67|35
1642421870000|2022-01-17 12:17:50|3250.57|3241.87|3249.71|3241.01|3250.71|3242.01|3248.44|3239.74|36
1642421880000|2022-01-17 12:18:00|3249.53|3240.83|3246.79|3238.09|3249.53|3240.83|3246.5|3237.8|38
1642421890000|2022-01-17 12:18:10|3246.8|3238.1|3245.41|3236.71|3247.07|3238.37|3245.36|3236.66|37
1642421900000|2022-01-17 12:18:20|3245.35|3236.65|3241.23|3232.53|3245.35|3236.65|3240.41|3231.71|40
1642421910000|2022-01-17 12:18:30|3241.53|3232.83|3243.32|3234.62|3244.08|3235.38|3241.53|3232.83|37
1642421920000|2022-01-17 12:18:40|3243.4|3234.7|3246.34|3237.64|3246.52|3237.82|3243.4|3234.7|39
1642421930000|2022-01-17 12:18:50|3246.54|3237.84|3248.57|3239.87|3248.57|3239.87|3246.4|3237.7|38
1642421940000|2022-01-17 12:19:00|3248.87|3240.17|3246.99|3238.29|3248.88|3240.18|3246.79|3238.09|38
1642421950000|2022-01-17 12:19:10|3246.82|3238.12|3247.36|3238.66|3247.73|3239.03|3246.74|3238.04|37
1642421960000|2022-01-17 12:19:20|3247.58|3238.88|3249.99|3241.29|3249.99|3241.29|3247.26|3238.56|38
1642421970000|2022-01-17 12:19:30|3249.86|3241.16|3252.16|3243.46|3252.87|3244.17|3249.86|3241.16|39
1642421980000|2022-01-17 12:19:40|3251.97|3243.27|3253.68|3244.98|3253.68|3244.98|3251.55|3242.85|39
1642421990000|2022-01-17 12:19:50|3253.46|3244.76|3255.5|3246.8|3255.5|3246.8|3253.46|3244.76|36
1642422000000|2022-01-17 12:20:00|3255.31|3246.61|3251.87|3243.17|3255.31|3246.61|3251.85|3243.15|38
1642422010000|2022-01-17 12:20:10|3251.79|3243.09|3255.13|3246.43|3255.25|3246.55|3251.79|3243.09|37
1642422020000|2022-01-17 12:20:20|3255.22|3246.52|3253.93|3245.23|3255.35|3246.65|3253.93|3245.23|33
1642422030000|2022-01-17 12:20:30|3254.14|3245.44|3254.53|3245.83|3254.72|3246.02|3254.14|3245.44|33
1642422040000|2022-01-17 12:20:40|3254.56|3245.86|3254.43|3245.73|3254.75|3246.05|3253.4|3244.7|30
1642422050000|2022-01-17 12:20:50|3254.49|3245.79|3253.09|3244.39|3254.69|3245.99|3252.7|3244|35
1642422060000|2022-01-17 12:21:00|3253.24|3244.54|3254.15|3245.45|3254.33|3245.63|3253.24|3244.54|37
1642422070000|2022-01-17 12:21:10|3254.25|3245.55|3255.48|3246.78|3256.35|3247.65|3254.1|3245.4|38
1642422080000|2022-01-17 12:21:20|3255.5|3246.8|3256.52|3247.82|3256.52|3247.82|3254.61|3245.91|37
1642422090000|2022-01-17 12:21:30|3256.45|3247.75|3256.94|3248.24|3256.94|3248.24|3256.25|3247.55|37
1642422100000|2022-01-17 12:21:40|3256.75|3248.05|3256.66|3247.96|3257.17|3248.47|3256.45|3247.75|36
1642422110000|2022-01-17 12:21:50|3256.72|3248.02|3256.99|3248.29|3257.44|3248.74|3256.72|3248.02|33
1642422120000|2022-01-17 12:22:00|3257.06|3248.36|3256.34|3247.64|3257.06|3248.36|3256.13|3247.43|30
1642422130000|2022-01-17 12:22:10|3256.33|3247.63|3256.3|3247.6|3256.44|3247.74|3256.12|3247.42|34
1642422140000|2022-01-17 12:22:20|3256.48|3247.78|3258.19|3249.49|3258.69|3249.99|3256.35|3247.65|39
1642422150000|2022-01-17 12:22:30|3258.2|3249.5|3258.15|3249.45|3258.69|3249.99|3257.92|3249.22|30
1642422160000|2022-01-17 12:22:40|3258.21|3249.51|3259.06|3250.36|3259.32|3250.62|3257.92|3249.22|37
1642422170000|2022-01-17 12:22:50|3259.19|3250.49|3260.25|3251.55|3260.25|3251.55|3259.07|3250.37|31
1642422180000|2022-01-17 12:23:00|3260.27|3251.57|3260.3|3251.6|3260.91|3252.21|3260.26|3251.56|30
1642422190000|2022-01-17 12:23:10|3259.73|3251.03|3260.46|3251.76|3260.56|3251.86|3259.5|3250.8|34
1642422200000|2022-01-17 12:23:20|3260.23|3251.53|3260.57|3251.87|3260.62|3251.92|3259.79|3251.09|29
1642422210000|2022-01-17 12:23:30|3260.39|3251.69|3259.64|3250.94|3260.39|3251.69|3259.03|3250.33|35
1642422220000|2022-01-17 12:23:40|3259.79|3251.09|3261.55|3252.85|3261.73|3253.03|3259.79|3251.09|38
1642422230000|2022-01-17 12:23:50|3261.13|3252.43|3261|3252.3|3261.51|3252.81|3260.59|3251.89|37
1642422240000|2022-01-17 12:24:00|3260.71|3252.01|3261.03|3252.33|3261.03|3252.33|3260.34|3251.64|35
1642422250000|2022-01-17 12:24:10|3260.83|3252.13|3261.98|3253.28|3261.98|3253.28|3260.82|3252.12|36
1642422260000|2022-01-17 12:24:20|3262.15|3253.45|3263.98|3255.28|3264.1|3255.4|3262.06|3253.36|36
1642422270000|2022-01-17 12:24:30|3263.95|3255.25|3266.2|3257.5|3266.33|3257.63|3263.95|3255.25|39
1642422280000|2022-01-17 12:24:40|3266.05|3257.35|3267.68|3258.98|3267.68|3258.98|3265.95|3257.25|34
1642422290000|2022-01-17 12:24:50|3267.49|3258.79|3269.67|3260.97|3271.26|3262.56|3267.49|3258.79|38
1642422300000|2022-01-17 12:25:00|3269.09|3260.39|3270.57|3261.87|3270.62|3261.92|3268.33|3259.63|39
1642422310000|2022-01-17 12:25:10|3270.63|3261.93|3271.73|3263.03|3272.03|3263.33|3270.63|3261.93|38
1642422320000|2022-01-17 12:25:20|3271.64|3262.94|3269.93|3261.23|3271.78|3263.08|3269.84|3261.14|36
1642422330000|2022-01-17 12:25:30|3269.83|3261.13|3270.46|3261.76|3270.66|3261.96|3269.61|3260.91|34
1642422340000|2022-01-17 12:25:40|3270.42|3261.72|3269.5|3260.8|3270.56|3261.86|3268.72|3260.02|38
1642422350000|2022-01-17 12:25:50|3269.68|3260.98|3268.59|3259.89|3269.72|3261.02|3268.32|3259.62|39
1642422360000|2022-01-17 12:26:00|3268.44|3259.74|3268.2|3259.5|3268.52|3259.82|3267.18|3258.48|39
1642422370000|2022-01-17 12:26:10|3268.19|3259.49|3270.22|3261.52|3270.22|3261.52|3268.19|3259.49|34
1642422380000|2022-01-17 12:26:20|3270.29|3261.59|3270.08|3261.38|3270.45|3261.75|3269.35|3260.65|39
1642422390000|2022-01-17 12:26:30|3270.13|3261.43|3271.84|3263.14|3271.89|3263.19|3270.13|3261.43|35
1642422400000|2022-01-17 12:26:40|3272.04|3263.34|3270.76|3262.06|3272.04|3263.34|3270.76|3262.06|37
1642422410000|2022-01-17 12:26:50|3270.74|3262.04|3270.68|3261.98|3271.18|3262.48|3270.68|3261.98|38
1642422420000|2022-01-17 12:27:00|3270.72|3262.02|3269.59|3260.89|3270.78|3262.08|3268.96|3260.26|40
1642422430000|2022-01-17 12:27:10|3269.54|3260.84|3269.79|3261.09|3269.89|3261.19|3269.54|3260.84|28
1642422440000|2022-01-17 12:27:20|3269.71|3261.01|3270.42|3261.72|3270.86|3262.16|3269.64|3260.94|36
1642422450000|2022-01-17 12:27:30|3270.53|3261.83|3271.81|3263.11|3271.84|3263.14|3270.53|3261.83|26
1642422460000|2022-01-17 12:27:40|3271.92|3263.22|3272.21|3263.51|3272.29|3263.59|3271.33|3262.63|31
1642422470000|2022-01-17 12:27:50|3272.19|3263.49|3273.2|3264.5|3273.59|3264.89|3272.1|3263.4|33
1642422480000|2022-01-17 12:28:00|3272.98|3264.28|3272.32|3263.62|3273.25|3264.55|3271.76|3263.06|37
1642422490000|2022-01-17 12:28:10|3272.54|3263.84|3273.47|3264.77|3273.59|3264.89|3272.48|3263.78|34
1642422500000|2022-01-17 12:28:20|3273.66|3264.96|3275.03|3266.33|3276.01|3267.31|3273.64|3264.94|39
1642422510000|2022-01-17 12:28:30|3274.6|3265.9|3275|3266.3|3275.25|3266.55|3274.6|3265.9|37
1642422520000|2022-01-17 12:28:40|3275.18|3266.48|3279.08|3270.38|3279.73|3271.03|3274.97|3266.27|37
1642422530000|2022-01-17 12:28:50|3278.74|3270.04|3280.86|3272.16|3281.42|3272.72|3278.38|3269.68|40
1642422540000|2022-01-17 12:29:00|3280.5|3271.8|3282.38|3273.68|3284.06|3275.36|3280.44|3271.74|40
1642422550000|2022-01-17 12:29:10|3282.74|3274.04|3280.17|3271.47|3282.74|3274.04|3280.17|3271.47|38
1642422560000|2022-01-17 12:29:20|3279.96|3271.26|3278.41|3269.71|3280.21|3271.51|3278.41|3269.71|37
1642422570000|2022-01-17 12:29:30|3278.3|3269.6|3278.56|3269.86|3278.7|3270|3276.58|3267.88|39
1642422580000|2022-01-17 12:29:40|3278.47|3269.77|3281.21|3272.51|3281.64|3272.94|3278.34|3269.64|38
1642422590000|2022-01-17 12:29:50|3281|3272.3|3278.48|3269.78|3281.08|3272.38|3278.48|3269.78|36
1642422600000|2022-01-17 12:30:00|3278.61|3269.91|3281.14|3272.44|3281.14|3272.44|3278.61|3269.91|38
1642422610000|2022-01-17 12:30:10|3281.12|3272.42|3281.74|3273.04|3281.74|3273.04|3280.89|3272.19|32
1642422620000|2022-01-17 12:30:20|3281.69|3272.99|3281.34|3272.64|3282.1|3273.4|3279.98|3271.28|36
1642422630000|2022-01-17 12:30:30|3281.2|3272.5|3282.32|3273.62|3282.91|3274.21|3281.12|3272.42|40
1642422640000|2022-01-17 12:30:40|3282.57|3273.87|3282.12|3273.42|3282.57|3273.87|3281.92|3273.22|35
1642422650000|2022-01-17 12:30:50|3282.07|3273.37|3282.64|3273.94|3282.72|3274.02|3281.94|3273.24|37
1642422660000|2022-01-17 12:31:00|3282.67|3273.97|3280.43|3271.73|3282.67|3273.97|3280.04|3271.34|39
1642422670000|2022-01-17 12:31:10|3280.3|3271.6|3279.66|3270.96|3280.78|3272.08|3279.66|3270.96|38
1642422680000|2022-01-17 12:31:20|3279.6|3270.9|3278.52|3269.82|3279.62|3270.92|3278.42|3269.72|34
1642422690000|2022-01-17 12:31:30|3278.59|3269.89|3279.99|3271.29|3280.71|3272.01|3278.59|3269.89|38
1642422700000|2022-01-17 12:31:40|3280|3271.3|3279.98|3271.28|3280.03|3271.33|3279.88|3271.18|34
1642422710000|2022-01-17 12:31:50|3279.97|3271.27|3278.9|3270.2|3280.02|3271.32|3278.78|3270.08|32
1642422720000|2022-01-17 12:32:00|3278.98|3270.28|3278.37|3269.67|3278.98|3270.28|3278.25|3269.55|28
1642422730000|2022-01-17 12:32:10|3278.38|3269.68|3279.81|3271.11|3280.35|3271.65|3278.16|3269.46|32
1642422740000|2022-01-17 12:32:20|3279.74|3271.04|3279.87|3271.17|3280.46|3271.76|3278.92|3270.22|35
1642422750000|2022-01-17 12:32:30|3279.82|3271.12|3281.63|3272.93|3281.76|3273.06|3279.74|3271.04|35
1642422760000|2022-01-17 12:32:40|3281.72|3273.02|3281.33|3272.63|3281.92|3273.22|3281.25|3272.55|20
1642422770000|2022-01-17 12:32:50|3281.35|3272.65|3282.09|3273.39|3282.48|3273.78|3281.35|3272.65|35
1642422780000|2022-01-17 12:33:00|3282.01|3273.31|3282.17|3273.47|3282.17|3273.47|3281.71|3273.01|30
1642422790000|2022-01-17 12:33:10|3282.15|3273.45|3282.33|3273.63|3282.63|3273.93|3282.04|3273.34|22
1642422800000|2022-01-17 12:33:20|3282.34|3273.64|3284.25|3275.55|3284.25|3275.55|3282.32|3273.62|30
1642422810000|2022-01-17 12:33:30|3283.81|3275.11|3284.52|3275.82|3284.56|3275.86|3283.81|3275.11|27
1642422820000|2022-01-17 12:33:40|3284.41|3275.71|3283.68|3274.98|3284.6|3275.9|3283.66|3274.96|31
1642422830000|2022-01-17 12:33:50|3283.88|3275.18|3283.29|3274.59|3284.4|3275.7|3283.27|3274.57|31
1642422840000|2022-01-17 12:34:00|3283.28|3274.58|3283.05|3274.35|3283.28|3274.58|3282.43|3273.73|35
1642422850000|2022-01-17 12:34:10|3283.01|3274.31|3283.86|3275.16|3283.86|3275.16|3282.9|3274.2|29
1642422860000|2022-01-17 12:34:20|3284.01|3275.31|3283.85|3275.15|3284.07|3275.37|3283.32|3274.62|36
1642422870000|2022-01-17 12:34:30|3283.8|3275.1|3285.11|3276.41|3285.47|3276.77|3283.69|3274.99|32
1642422880000|2022-01-17 12:34:40|3284.73|3276.03|3284.95|3276.25|3285.46|3276.76|3284.31|3275.61|38
1642422890000|2022-01-17 12:34:50|3283.45|3274.75|3283.64|3274.94|3284.99|3276.29|3283.31|3274.61|36
1642422900000|2022-01-17 12:35:00|3283.87|3275.17|3284.47|3275.77|3285.1|3276.4|3283.87|3275.17|35
1642422910000|2022-01-17 12:35:10|3284.81|3276.11|3283.52|3274.82|3284.9|3276.2|3283.47|3274.77|36
1642422920000|2022-01-17 12:35:20|3283.72|3275.02|3283.07|3274.37|3283.72|3275.02|3281.65|3272.95|39
1642422930000|2022-01-17 12:35:30|3283.05|3274.35|3283.82|3275.12|3283.86|3275.16|3282.49|3273.79|30
1642422940000|2022-01-17 12:35:40|3283.8|3275.1|3282.88|3274.18|3283.8|3275.1|3282.88|3274.18|31
1642422950000|2022-01-17 12:35:50|3282.73|3274.03|3282.88|3274.18|3283.23|3274.53|3282.4|3273.7|33
1642422960000|2022-01-17 12:36:00|3282.93|3274.23|3281.75|3273.05|3282.98|3274.28|3281.16|3272.46|36
1642422970000|2022-01-17 12:36:10|3281.76|3273.06|3280.42|3271.72|3281.76|3273.06|3280.42|3271.72|32
1642422980000|2022-01-17 12:36:20|3280.45|3271.75|3280.44|3271.74|3280.85|3272.15|3280.34|3271.64|32
1642422990000|2022-01-17 12:36:30|3280.45|3271.75|3279.52|3270.82|3280.45|3271.75|3279.17|3270.47|40
1642423000000|2022-01-17 12:36:40|3279.48|3270.78|3278.18|3269.48|3279.64|3270.94|3278.06|3269.36|36
1642423010000|2022-01-17 12:36:50|3278.17|3269.47|3278.07|3269.37|3278.18|3269.48|3277.64|3268.94|39
1642423020000|2022-01-17 12:37:00|3278.02|3269.32|3277.78|3269.08|3278.22|3269.52|3276.49|3267.79|38
1642423030000|2022-01-17 12:37:10|3278.33|3269.63|3279.6|3270.9|3279.96|3271.26|3278.33|3269.63|38
1642423040000|2022-01-17 12:37:20|3279.51|3270.81|3278.8|3270.1|3279.9|3271.2|3278.8|3270.1|28
1642423050000|2022-01-17 12:37:30|3278.75|3270.05|3279.73|3271.03|3279.76|3271.06|3278.16|3269.46|35
1642423060000|2022-01-17 12:37:40|3279.76|3271.06|3279.06|3270.36|3279.76|3271.06|3278.71|3270.01|37
1642423070000|2022-01-17 12:37:50|3279.03|3270.33|3278.79|3270.09|3279.29|3270.59|3278.79|3270.09|37
1642423080000|2022-01-17 12:38:00|3278.6|3269.9|3278.11|3269.41|3278.6|3269.9|3277.72|3269.02|38
1642423090000|2022-01-17 12:38:10|3278.16|3269.46|3278.49|3269.79|3278.63|3269.93|3277.81|3269.11|30
1642423100000|2022-01-17 12:38:20|3278.61|3269.91|3279.28|3270.58|3280.01|3271.31|3278.61|3269.91|40
1642423110000|2022-01-17 12:38:30|3279.22|3270.52|3279.08|3270.38|3279.29|3270.59|3279.08|3270.38|28
1642423120000|2022-01-17 12:38:40|3279.01|3270.31|3278.72|3270.02|3279.01|3270.31|3278.61|3269.91|31
1642423130000|2022-01-17 12:38:50|3278.71|3270.01|3278.04|3269.34|3278.71|3270.01|3277.83|3269.13|35
1642423140000|2022-01-17 12:39:00|3278.08|3269.38|3277.73|3269.03|3278.08|3269.38|3277.55|3268.85|34
1642423150000|2022-01-17 12:39:10|3277.77|3269.07|3277.72|3269.02|3278.88|3270.18|3277.57|3268.87|33
1642423160000|2022-01-17 12:39:20|3277.77|3269.07|3278.02|3269.32|3278.27|3269.57|3277.73|3269.03|34
1642423170000|2022-01-17 12:39:30|3278.07|3269.37|3278.01|3269.31|3278.17|3269.47|3277.96|3269.26|29
1642423180000|2022-01-17 12:39:40|3277.95|3269.25|3277.92|3269.22|3278.04|3269.34|3277.83|3269.13|29
1642423190000|2022-01-17 12:39:50|3277.87|3269.17|3278.56|3269.86|3278.91|3270.21|3277.84|3269.14|33
1642423200000|2022-01-17 12:40:00|3278.52|3269.82|3279.25|3270.55|3279.25|3270.55|3277.97|3269.27|29
1642423210000|2022-01-17 12:40:10|3278.93|3270.23|3280.02|3271.32|3280.71|3272.01|3278.93|3270.23|35
1642423220000|2022-01-17 12:40:20|3280.37|3271.67|3280.01|3271.31|3281.49|3272.79|3279.42|3270.72|36
1642423230000|2022-01-17 12:40:30|3280.05|3271.35|3280.12|3271.42|3280.13|3271.43|3279.18|3270.48|33
1642423240000|2022-01-17 12:40:40|3279.86|3271.16|3281.11|3272.41|3281.44|3272.74|3279.86|3271.16|36
1642423250000|2022-01-17 12:40:50|3280.97|3272.27|3281.53|3272.83|3281.6|3272.9|3280.91|3272.21|36
1642423260000|2022-01-17 12:41:00|3281.07|3272.37|3281.53|3272.83|3281.7|3273|3281.01|3272.31|31
1642423270000|2022-01-17 12:41:10|3280.97|3272.27|3283.39|3274.69|3283.59|3274.89|3280.97|3272.27|34
1642423280000|2022-01-17 12:41:20|3283.42|3274.72|3283.2|3274.5|3283.73|3275.03|3283.14|3274.44|36
1642423290000|2022-01-17 12:41:30|3283.25|3274.55|3283.65|3274.95|3283.69|3274.99|3282.94|3274.24|35
1642423300000|2022-01-17 12:41:40|3283.7|3275|3283.82|3275.12|3283.89|3275.19|3283.7|3275|26
1642423310000|2022-01-17 12:41:50|3283.48|3274.78|3283.73|3275.03|3283.83|3275.13|3283.48|3274.78|18
1642423320000|2022-01-17 12:42:00|3283.55|3274.85|3283.55|3274.85|3283.84|3275.14|3283.33|3274.63|25
1642423330000|2022-01-17 12:42:10|3283.61|3274.91|3284.02|3275.32|3284.73|3276.03|3283.53|3274.83|29
1642423340000|2022-01-17 12:42:20|3283.98|3275.28|3283.56|3274.86|3284.08|3275.38|3283.53|3274.83|34
1642423350000|2022-01-17 12:42:30|3283.58|3274.88|3283.36|3274.66|3283.61|3274.91|3283.01|3274.31|34
1642423360000|2022-01-17 12:42:40|3283.39|3274.69|3282.28|3273.58|3283.52|3274.82|3282.1|3273.4|38
1642423370000|2022-01-17 12:42:50|3282.3|3273.6|3283.38|3274.68|3283.5|3274.8|3282.06|3273.36|36
1642423380000|2022-01-17 12:43:00|3283.43|3274.73|3283.1|3274.4|3283.49|3274.79|3282.66|3273.96|29
1642423390000|2022-01-17 12:43:10|3283.09|3274.39|3282.49|3273.79|3283.15|3274.45|3282.43|3273.73|32
1642423400000|2022-01-17 12:43:20|3282.54|3273.84|3282.2|3273.5|3282.63|3273.93|3282.2|3273.5|36
1642423410000|2022-01-17 12:43:30|3281.92|3273.22|3280.07|3271.37|3281.92|3273.22|3279.99|3271.29|35
1642423420000|2022-01-17 12:43:40|3280|3271.3|3279.01|3270.31|3280|3271.3|3278.85|3270.15|37
1642423430000|2022-01-17 12:43:50|3278.95|3270.25|3278.71|3270.01|3278.99|3270.29|3278.71|3270.01|26
1642423440000|2022-01-17 12:44:00|3278.58|3269.88|3277.7|3269|3278.77|3270.07|3277.63|3268.93|35
1642423450000|2022-01-17 12:44:10|3277.64|3268.94|3278.15|3269.45|3278.2|3269.5|3277.46|3268.76|35
1642423460000|2022-01-17 12:44:20|3278.13|3269.43|3275.7|3267|3278.13|3269.43|3275.51|3266.81|37
1642423470000|2022-01-17 12:44:30|3275.61|3266.91|3274.95|3266.25|3275.61|3266.91|3274.33|3265.63|36
1642423480000|2022-01-17 12:44:40|3274.85|3266.15|3274.16|3265.46|3275.15|3266.45|3273.93|3265.23|37
1642423490000|2022-01-17 12:44:50|3274.12|3265.42|3272.6|3263.9|3274.12|3265.42|3272.6|3263.9|38
1642423500000|2022-01-17 12:45:00|3272.59|3263.89|3273.55|3264.85|3273.55|3264.85|3271.08|3262.38|38
1642423510000|2022-01-17 12:45:10|3273.49|3264.79|3273.23|3264.53|3274.45|3265.75|3273.23|3264.53|38
1642423520000|2022-01-17 12:45:20|3273.49|3264.79|3274.23|3265.53|3274.67|3265.97|3273.03|3264.33|35
1642423530000|2022-01-17 12:45:30|3274.25|3265.55|3274.6|3265.9|3274.63|3265.93|3274.21|3265.51|30
1642423540000|2022-01-17 12:45:40|3274.28|3265.58|3271.47|3262.77|3274.32|3265.62|3271.44|3262.74|35
1642423550000|2022-01-17 12:45:50|3271.41|3262.71|3270.42|3261.72|3271.41|3262.71|3270.33|3261.63|34
1642423560000|2022-01-17 12:46:00|3270.5|3261.8|3269.1|3260.4|3270.5|3261.8|3269.1|3260.4|32
1642423570000|2022-01-17 12:46:10|3269.26|3260.56|3271.12|3262.42|3271.56|3262.86|3269.26|3260.56|37
1642423580000|2022-01-17 12:46:20|3271.11|3262.41|3271.2|3262.5|3271.63|3262.93|3271.02|3262.32|37
1642423590000|2022-01-17 12:46:30|3271.16|3262.46|3272.8|3264.1|3273.15|3264.45|3271.16|3262.46|36
1642423600000|2022-01-17 12:46:40|3272.75|3264.05|3272.1|3263.4|3272.93|3264.23|3271.55|3262.85|37
1642423610000|2022-01-17 12:46:50|3272.09|3263.39|3272.25|3263.55|3272.52|3263.82|3272.09|3263.39|32
1642423620000|2022-01-17 12:47:00|3272.23|3263.53|3273.24|3264.54|3273.43|3264.73|3271.68|3262.98|34
1642423630000|2022-01-17 12:47:10|3273.26|3264.56|3271.54|3262.84|3273.26|3264.56|3271.54|3262.84|37
1642423640000|2022-01-17 12:47:20|3271.55|3262.85|3271.34|3262.64|3271.55|3262.85|3270.93|3262.23|26
1642423650000|2022-01-17 12:47:30|3271.36|3262.66|3272.37|3263.67|3272.41|3263.71|3271.2|3262.5|32
1642423660000|2022-01-17 12:47:40|3272.41|3263.71|3273.29|3264.59|3273.38|3264.68|3272.41|3263.71|36
1642423670000|2022-01-17 12:47:50|3273.25|3264.55|3272.06|3263.36|3273.28|3264.58|3272.04|3263.34|27
1642423680000|2022-01-17 12:48:00|3272.01|3263.31|3271.52|3262.82|3272.3|3263.6|3271.48|3262.78|37
1642423690000|2022-01-17 12:48:10|3271.54|3262.84|3272.62|3263.92|3272.79|3264.09|3271.5|3262.8|31
1642423700000|2022-01-17 12:48:20|3272.46|3263.76|3271.37|3262.67|3272.46|3263.76|3271.37|3262.67|32
1642423710000|2022-01-17 12:48:30|3271.36|3262.66|3273.1|3264.4|3273.1|3264.4|3271.14|3262.44|34
1642423720000|2022-01-17 12:48:40|3272.9|3264.2|3273.62|3264.92|3273.71|3265.01|3272.35|3263.65|35
1642423730000|2022-01-17 12:48:50|3273.8|3265.1|3273.92|3265.22|3274.28|3265.58|3273.7|3265|26
1642423740000|2022-01-17 12:49:00|3273.87|3265.17|3272.99|3264.29|3273.87|3265.17|3272.84|3264.14|30
1642423750000|2022-01-17 12:49:10|3272.97|3264.27|3273.54|3264.84|3273.59|3264.89|3272.92|3264.22|28
1642423760000|2022-01-17 12:49:20|3273.61|3264.91|3274.69|3265.99|3274.69|3265.99|3273.2|3264.5|26
1642423770000|2022-01-17 12:49:30|3274.68|3265.98|3274.68|3265.98|3274.7|3266|3274.44|3265.74|22
1642423780000|2022-01-17 12:49:40|3274.66|3265.96|3274.57|3265.87|3274.77|3266.07|3274.52|3265.82|20
1642423790000|2022-01-17 12:49:50|3274.58|3265.88|3274.51|3265.81|3274.62|3265.92|3274.41|3265.71|26
1642423800000|2022-01-17 12:50:00|3274.95|3266.25|3275.54|3266.84|3276.68|3267.98|3274.63|3265.93|35
1642423810000|2022-01-17 12:50:10|3275.46|3266.76|3275.87|3267.17|3276.46|3267.76|3275.46|3266.76|31
1642423820000|2022-01-17 12:50:20|3275.75|3267.05|3274.18|3265.48|3275.75|3267.05|3274.16|3265.46|36
1642423830000|2022-01-17 12:50:30|3274.22|3265.52|3271.73|3263.03|3274.22|3265.52|3271.58|3262.88|36
1642423840000|2022-01-17 12:50:40|3271.72|3263.02|3271.85|3263.15|3271.85|3263.15|3270.74|3262.04|34
1642423850000|2022-01-17 12:50:50|3271.93|3263.23|3272.44|3263.74|3273.19|3264.49|3271.89|3263.19|38
1642423860000|2022-01-17 12:51:00|3272.45|3263.75|3272.19|3263.49|3272.54|3263.84|3272.1|3263.4|32
1642423870000|2022-01-17 12:51:10|3272.27|3263.57|3272.25|3263.55|3274.2|3265.5|3272.2|3263.5|36
1642423880000|2022-01-17 12:51:20|3272.08|3263.38|3272.1|3263.4|3272.33|3263.63|3271.8|3263.1|34
1642423890000|2022-01-17 12:51:30|3272.04|3263.34|3273.58|3264.88|3273.61|3264.91|3272.03|3263.33|33
1642423900000|2022-01-17 12:51:40|3273.85|3265.15|3273.94|3265.24|3274.39|3265.69|3273.81|3265.11|27
1642423910000|2022-01-17 12:51:50|3273.93|3265.23|3274.7|3266|3274.75|3266.05|3273.85|3265.15|31
1642423920000|2022-01-17 12:52:00|3274.69|3265.99|3272.28|3263.58|3274.69|3265.99|3272.05|3263.35|36
1642423930000|2022-01-17 12:52:10|3272.27|3263.57|3271.27|3262.57|3272.27|3263.57|3271.16|3262.46|33
1642423940000|2022-01-17 12:52:20|3271.39|3262.69|3270.96|3262.26|3271.68|3262.98|3270.66|3261.96|38
1642423950000|2022-01-17 12:52:30|3270.99|3262.29|3271.03|3262.33|3271.49|3262.79|3270.91|3262.21|36
1642423960000|2022-01-17 12:52:40|3271.06|3262.36|3271.11|3262.41|3271.5|3262.8|3270.97|3262.27|32
1642423970000|2022-01-17 12:52:50|3271.09|3262.39|3271.06|3262.36|3271.38|3262.68|3270.97|3262.27|30
1642423980000|2022-01-17 12:53:00|3271.07|3262.37|3271.37|3262.67|3271.55|3262.85|3270.93|3262.23|33
1642423990000|2022-01-17 12:53:10|3271.46|3262.76|3271.38|3262.68|3271.84|3263.14|3271.33|3262.63|32
1642424000000|2022-01-17 12:53:20|3271.36|3262.66|3271|3262.3|3271.56|3262.86|3270.92|3262.22|30
1642424010000|2022-01-17 12:53:30|3270.99|3262.29|3271.18|3262.48|3271.18|3262.48|3270.91|3262.21|28
1642424020000|2022-01-17 12:53:40|3270.87|3262.17|3270.8|3262.1|3272.6|3263.9|3270.78|3262.08|36
1642424030000|2022-01-17 12:53:50|3270.81|3262.11|3272.56|3263.86|3272.66|3263.96|3270.81|3262.11|36
1642424040000|2022-01-17 12:54:00|3272.62|3263.92|3272.45|3263.75|3272.93|3264.23|3272.32|3263.62|33
1642424050000|2022-01-17 12:54:10|3272.49|3263.79|3274.28|3265.58|3274.46|3265.76|3272.49|3263.79|31
1642424060000|2022-01-17 12:54:20|3273.69|3264.99|3274.55|3265.85|3274.92|3266.22|3273.69|3264.99|35
1642424070000|2022-01-17 12:54:30|3274.61|3265.91|3273.25|3264.55|3274.62|3265.92|3272.73|3264.03|38
1642424080000|2022-01-17 12:54:40|3273.21|3264.51|3273.54|3264.84|3273.8|3265.1|3273.21|3264.51|32
1642424090000|2022-01-17 12:54:50|3273.51|3264.81|3272.72|3264.02|3273.55|3264.85|3272.62|3263.92|29
1642424100000|2022-01-17 12:55:00|3272.77|3264.07|3273.34|3264.64|3273.41|3264.71|3272.77|3264.07|27
1642424110000|2022-01-17 12:55:10|3273.35|3264.65|3272.74|3264.04|3273.41|3264.71|3272.63|3263.93|24
1642424120000|2022-01-17 12:55:20|3272.75|3264.05|3273.19|3264.49|3273.47|3264.77|3272.75|3264.05|36
1642424130000|2022-01-17 12:55:30|3273.22|3264.52|3273.26|3264.56|3273.34|3264.64|3273.21|3264.51|14
1642424140000|2022-01-17 12:55:40|3273.3|3264.6|3273.01|3264.31|3273.3|3264.6|3272|3263.3|29
1642424150000|2022-01-17 12:55:50|3272.97|3264.27|3274.79|3266.09|3274.91|3266.21|3272.97|3264.27|38
1642424160000|2022-01-17 12:56:00|3274.72|3266.02|3273.56|3264.86|3274.72|3266.02|3273.56|3264.86|37
1642424170000|2022-01-17 12:56:10|3273.54|3264.84|3274.45|3265.75|3275.22|3266.52|3273.42|3264.72|33
1642424180000|2022-01-17 12:56:20|3274.5|3265.8|3274.55|3265.85|3275.53|3266.83|3274.3|3265.6|26
1642424190000|2022-01-17 12:56:30|3274.56|3265.86|3272.43|3263.73|3274.56|3265.86|3272.25|3263.55|33
1642424200000|2022-01-17 12:56:40|3272.47|3263.77|3273.04|3264.34|3273.2|3264.5|3272.33|3263.63|33
1642424210000|2022-01-17 12:56:50|3272.93|3264.23|3273.15|3264.45|3273.15|3264.45|3271.78|3263.08|36
1642424220000|2022-01-17 12:57:00|3273.05|3264.35|3273.96|3265.26|3274.18|3265.48|3272.83|3264.13|36
1642424230000|2022-01-17 12:57:10|3273.94|3265.24|3272.29|3263.59|3273.94|3265.24|3271.88|3263.18|35
1642424240000|2022-01-17 12:57:20|3272.23|3263.53|3272.32|3263.62|3272.38|3263.68|3272.23|3263.53|32
1642424250000|2022-01-17 12:57:30|3272.3|3263.6|3272.46|3263.76|3272.49|3263.79|3272.27|3263.57|24
1642424260000|2022-01-17 12:57:40|3272.52|3263.82|3272.44|3263.74|3273.41|3264.71|3272.29|3263.59|35
1642424270000|2022-01-17 12:57:50|3272.42|3263.72|3271.54|3262.84|3272.42|3263.72|3271.5|3262.8|34
1642424280000|2022-01-17 12:58:00|3271.56|3262.86|3270.22|3261.52|3271.64|3262.94|3270.14|3261.44|36
1642424290000|2022-01-17 12:58:10|3270.18|3261.48|3269.93|3261.23|3270.31|3261.61|3269.93|3261.23|22
1642424300000|2022-01-17 12:58:20|3269.87|3261.17|3268.72|3260.02|3269.87|3261.17|3268.55|3259.85|36
1642424310000|2022-01-17 12:58:30|3268.65|3259.95|3268.87|3260.17|3269.27|3260.57|3268.63|3259.93|35
1642424320000|2022-01-17 12:58:40|3268.91|3260.21|3268.53|3259.83|3269.32|3260.62|3268.42|3259.72|32
1642424330000|2022-01-17 12:58:50|3268.48|3259.78|3268.27|3259.57|3268.58|3259.88|3268.2|3259.5|31
1642424340000|2022-01-17 12:59:00|3268.28|3259.58|3267.57|3258.87|3268.49|3259.79|3266.93|3258.23|34
1642424350000|2022-01-17 12:59:10|3267.41|3258.71|3268.06|3259.36|3268.06|3259.36|3267.05|3258.35|36
1642424360000|2022-01-17 12:59:20|3268.07|3259.37|3267.03|3258.33|3268.24|3259.54|3267.03|3258.33|38
1642424370000|2022-01-17 12:59:30|3267|3258.3|3265.11|3256.41|3267|3258.3|3265|3256.3|38
1642424380000|2022-01-17 12:59:40|3265.09|3256.39|3266.41|3257.71|3266.41|3257.71|3265.09|3256.39|39
1642424390000|2022-01-17 12:59:50|3266.48|3257.78|3265.89|3257.19|3266.69|3257.99|3265.89|3257.19|36
1642424400000|2022-01-17 13:00:00|3265.88|3257.18|3267.28|3258.58|3267.3|3258.6|3265.73|3257.03|32
1642424410000|2022-01-17 13:00:10|3267.31|3258.61|3268.53|3259.83|3268.53|3259.83|3266.96|3258.26|35
1642424420000|2022-01-17 13:00:20|3268.61|3259.91|3267.56|3258.86|3268.89|3260.19|3267.44|3258.74|38
1642424430000|2022-01-17 13:00:30|3267.45|3258.75|3266.09|3257.39|3267.58|3258.88|3265.93|3257.23|37
1642424440000|2022-01-17 13:00:40|3266.07|3257.37|3266.72|3258.02|3266.75|3258.05|3266.07|3257.37|36
1642424450000|2022-01-17 13:00:50|3266.7|3258|3266.21|3257.51|3266.7|3258|3265.74|3257.04|37
1642424460000|2022-01-17 13:01:00|3266.2|3257.5|3267.29|3258.59|3267.77|3259.07|3266.2|3257.5|36
1642424470000|2022-01-17 13:01:10|3267.38|3258.68|3267.38|3258.68|3267.66|3258.96|3266.98|3258.28|28
1642424480000|2022-01-17 13:01:20|3267.51|3258.81|3267.17|3258.47|3268|3259.3|3267.15|3258.45|31
1642424490000|2022-01-17 13:01:30|3267.21|3258.51|3268.41|3259.71|3268.64|3259.94|3267.2|3258.5|37
1642424500000|2022-01-17 13:01:40|3268.28|3259.58|3268.6|3259.9|3268.87|3260.17|3268.28|3259.58|36
1642424510000|2022-01-17 13:01:50|3268.59|3259.89|3268.22|3259.52|3269.17|3260.47|3267.83|3259.13|35
1642424520000|2022-01-17 13:02:00|3268.4|3259.7|3268.66|3259.96|3269.35|3260.65|3268.23|3259.53|38
1642424530000|2022-01-17 13:02:10|3268.68|3259.98|3269.08|3260.38|3269.18|3260.48|3268.68|3259.98|32
1642424540000|2022-01-17 13:02:20|3269.03|3260.33|3269.37|3260.67|3269.61|3260.91|3268.95|3260.25|31
1642424550000|2022-01-17 13:02:30|3269.11|3260.41|3270.49|3261.79|3271.15|3262.45|3269.07|3260.37|38
1642424560000|2022-01-17 13:02:40|3270.48|3261.78|3270.13|3261.43|3270.48|3261.78|3269.45|3260.75|29
1642424570000|2022-01-17 13:02:50|3270.16|3261.46|3270.54|3261.84|3270.68|3261.98|3270.08|3261.38|28
1642424580000|2022-01-17 13:03:00|3270.51|3261.81|3270.54|3261.84|3270.6|3261.9|3270.1|3261.4|37
1642424590000|2022-01-17 13:03:10|3270.52|3261.82|3269.91|3261.21|3270.55|3261.85|3269.86|3261.16|35
1642424600000|2022-01-17 13:03:20|3269.7|3261|3269.12|3260.42|3269.7|3261|3268.9|3260.2|28
1642424610000|2022-01-17 13:03:30|3269.24|3260.54|3269.8|3261.1|3270.56|3261.86|3268.32|3259.62|35
1642424620000|2022-01-17 13:03:40|3269.76|3261.06|3270.25|3261.55|3270.4|3261.7|3269.72|3261.02|28
1642424630000|2022-01-17 13:03:50|3270.24|3261.54|3269.53|3260.83|3270.24|3261.54|3268.87|3260.17|35
1642424640000|2022-01-17 13:04:00|3269.58|3260.88|3269.51|3260.81|3270.55|3261.85|3269.51|3260.81|31
1642424650000|2022-01-17 13:04:10|3269.56|3260.86|3267.39|3258.69|3269.62|3260.92|3267.21|3258.51|36
1642424660000|2022-01-17 13:04:20|3267.36|3258.66|3267.24|3258.54|3267.7|3259|3266.51|3257.81|36
1642424670000|2022-01-17 13:04:30|3267.12|3258.42|3266.88|3258.18|3267.12|3258.42|3266.1|3257.4|33
1642424680000|2022-01-17 13:04:40|3266.87|3258.17|3265.58|3256.88|3267.03|3258.33|3264.83|3256.13|34
1642424690000|2022-01-17 13:04:50|3265.6|3256.9|3265.09|3256.39|3266.43|3257.73|3265.09|3256.39|34
1642424700000|2022-01-17 13:05:00|3265.07|3256.37|3263.82|3255.12|3265.25|3256.55|3263.68|3254.98|38
1642424710000|2022-01-17 13:05:10|3263.81|3255.11|3263.56|3254.86|3263.94|3255.24|3263.22|3254.52|37
1642424720000|2022-01-17 13:05:20|3263.52|3254.82|3262.79|3254.09|3263.58|3254.88|3262.76|3254.06|34
1642424730000|2022-01-17 13:05:30|3262.84|3254.14|3263.8|3255.1|3264.01|3255.31|3262.64|3253.94|36
1642424740000|2022-01-17 13:05:40|3263.83|3255.13|3264.23|3255.53|3264.27|3255.57|3263.8|3255.1|33
1642424750000|2022-01-17 13:05:50|3264.19|3255.49|3264.29|3255.59|3264.37|3255.67|3264.12|3255.42|33
1642424760000|2022-01-17 13:06:00|3264.32|3255.62|3266.38|3257.68|3266.5|3257.8|3264.29|3255.59|37
1642424770000|2022-01-17 13:06:10|3266.37|3257.67|3265.29|3256.59|3266.64|3257.94|3265.02|3256.32|37
1642424780000|2022-01-17 13:06:20|3265.3|3256.6|3265|3256.3|3265.61|3256.91|3264.17|3255.47|38
1642424790000|2022-01-17 13:06:30|3265.1|3256.4|3265.03|3256.33|3265.5|3256.8|3265.03|3256.33|36
1642424800000|2022-01-17 13:06:40|3265.01|3256.31|3264.27|3255.57|3265.01|3256.31|3264.19|3255.49|29
1642424810000|2022-01-17 13:06:50|3264.32|3255.62|3263.58|3254.88|3264.32|3255.62|3263.56|3254.86|34
1642424820000|2022-01-17 13:07:00|3263.6|3254.9|3263.69|3254.99|3263.91|3255.21|3263.49|3254.79|36
1642424830000|2022-01-17 13:07:10|3263.82|3255.12|3263.77|3255.07|3264.09|3255.39|3263.72|3255.02|37
1642424840000|2022-01-17 13:07:20|3263.76|3255.06|3264.61|3255.91|3264.7|3256|3263.41|3254.71|37
1642424850000|2022-01-17 13:07:30|3264.6|3255.9|3265.56|3256.86|3265.8|3257.1|3264.58|3255.88|33
1642424860000|2022-01-17 13:07:40|3265.59|3256.89|3265.28|3256.58|3265.74|3257.04|3265.28|3256.58|37
1642424870000|2022-01-17 13:07:50|3265.24|3256.54|3264.55|3255.85|3265.57|3256.87|3264.44|3255.74|34
1642424880000|2022-01-17 13:08:00|3264.33|3255.63|3265.11|3256.41|3265.11|3256.41|3263.75|3255.05|34
1642424890000|2022-01-17 13:08:10|3265.1|3256.4|3264.47|3255.77|3265.19|3256.49|3263.95|3255.25|38
1642424900000|2022-01-17 13:08:20|3264.29|3255.59|3264.69|3255.99|3264.83|3256.13|3264.29|3255.59|35
1642424910000|2022-01-17 13:08:30|3264.61|3255.91|3265.99|3257.29|3266.09|3257.39|3264.49|3255.79|36
1642424920000|2022-01-17 13:08:40|3265.98|3257.28|3266.42|3257.72|3266.42|3257.72|3265.67|3256.97|37
1642424930000|2022-01-17 13:08:50|3266.52|3257.82|3266.9|3258.2|3266.9|3258.2|3266.41|3257.71|28
1642424940000|2022-01-17 13:09:00|3266.97|3258.27|3266.85|3258.15|3267.52|3258.82|3266.35|3257.65|32
1642424950000|2022-01-17 13:09:10|3266.89|3258.19|3266.71|3258.01|3267.35|3258.65|3266.32|3257.62|35
1642424960000|2022-01-17 13:09:20|3266.72|3258.02|3267.42|3258.72|3267.59|3258.89|3266.6|3257.9|37
1642424970000|2022-01-17 13:09:30|3267.55|3258.85|3267.64|3258.94|3268.18|3259.48|3267.41|3258.71|30
1642424980000|2022-01-17 13:09:40|3267.72|3259.02|3267.56|3258.86|3267.77|3259.07|3267.43|3258.73|32
1642424990000|2022-01-17 13:09:50|3267.6|3258.9|3267.06|3258.36|3267.6|3258.9|3266.94|3258.24|31
1642425000000|2022-01-17 13:10:00|3267.04|3258.34|3268.08|3259.38|3268.19|3259.49|3266.94|3258.24|30
1642425010000|2022-01-17 13:10:10|3268.06|3259.36|3269.24|3260.54|3269.32|3260.62|3268.01|3259.31|27
1642425020000|2022-01-17 13:10:20|3269.23|3260.53|3268.38|3259.68|3269.23|3260.53|3268.38|3259.68|37
1642425030000|2022-01-17 13:10:30|3268.36|3259.66|3267.64|3258.94|3268.38|3259.68|3267.64|3258.94|30
1642425040000|2022-01-17 13:10:40|3267.71|3259.01|3266.93|3258.23|3267.71|3259.01|3266.2|3257.5|35
1642425050000|2022-01-17 13:10:50|3266.94|3258.24|3267.4|3258.7|3267.91|3259.21|3266.93|3258.23|36
1642425060000|2022-01-17 13:11:00|3267.41|3258.71|3266.31|3257.61|3267.41|3258.71|3265.78|3257.08|39
1642425070000|2022-01-17 13:11:10|3266.3|3257.6|3266.24|3257.54|3267.28|3258.58|3266.15|3257.45|35
1642425080000|2022-01-17 13:11:20|3266.2|3257.5|3265.67|3256.97|3266.2|3257.5|3265.57|3256.87|37
1642425090000|2022-01-17 13:11:30|3265.66|3256.96|3265.74|3257.04|3265.8|3257.1|3265.6|3256.9|18
1642425100000|2022-01-17 13:11:40|3265.73|3257.03|3265.71|3257.01|3265.86|3257.16|3265.65|3256.95|28
1642425110000|2022-01-17 13:11:50|3265.69|3256.99|3265.76|3257.06|3265.89|3257.19|3265.69|3256.99|27
1642425120000|2022-01-17 13:12:00|3265.74|3257.04|3264.95|3256.25|3265.96|3257.26|3264.42|3255.72|40
1642425130000|2022-01-17 13:12:10|3264.94|3256.24|3267.24|3258.54|3267.24|3258.54|3264.94|3256.24|37
1642425140000|2022-01-17 13:12:20|3267.23|3258.53|3267.76|3259.06|3267.79|3259.09|3267.05|3258.35|37
1642425150000|2022-01-17 13:12:30|3267.7|3259|3267.68|3258.98|3268|3259.3|3267.6|3258.9|35
1642425160000|2022-01-17 13:12:40|3267.7|3259|3267.07|3258.37|3267.94|3259.24|3267.04|3258.34|32
1642425170000|2022-01-17 13:12:50|3267.09|3258.39|3267.12|3258.42|3267.16|3258.46|3266.99|3258.29|28
1642425180000|2022-01-17 13:13:00|3267.05|3258.35|3268.73|3260.03|3268.73|3260.03|3267.03|3258.33|35
1642425190000|2022-01-17 13:13:10|3268.8|3260.1|3267.64|3258.94|3268.85|3260.15|3266.93|3258.23|36
1642425200000|2022-01-17 13:13:20|3267.65|3258.95|3268.47|3259.77|3268.55|3259.85|3267.48|3258.78|39
1642425210000|2022-01-17 13:13:30|3268.52|3259.82|3268.02|3259.32|3268.53|3259.83|3267.81|3259.11|38
1642425220000|2022-01-17 13:13:40|3268.12|3259.42|3268|3259.3|3268.25|3259.55|3267.96|3259.26|29
1642425230000|2022-01-17 13:13:50|3268.09|3259.39|3266.79|3258.09|3268.09|3259.39|3266.11|3257.41|32
1642425240000|2022-01-17 13:14:00|3266.91|3258.21|3268.07|3259.37|3268.49|3259.79|3266.91|3258.21|35
1642425250000|2022-01-17 13:14:10|3268.14|3259.44|3268.61|3259.91|3268.61|3259.91|3268|3259.3|32
1642425260000|2022-01-17 13:14:20|3268.82|3260.12|3268.25|3259.55|3268.82|3260.12|3268.1|3259.4|27
1642425270000|2022-01-17 13:14:30|3268.22|3259.52|3268.4|3259.7|3268.46|3259.76|3268.22|3259.52|27
1642425280000|2022-01-17 13:14:40|3268.41|3259.71|3270.47|3261.77|3270.47|3261.77|3268.35|3259.65|30
1642425290000|2022-01-17 13:14:50|3270.4|3261.7|3272.54|3263.84|3272.54|3263.84|3270.39|3261.69|27
1642425300000|2022-01-17 13:15:00|3272.64|3263.94|3272.96|3264.26|3273.09|3264.39|3272.64|3263.94|23
1642425310000|2022-01-17 13:15:10|3273.38|3264.68|3273.3|3264.6|3273.47|3264.77|3273.16|3264.46|25
1642425320000|2022-01-17 13:15:20|3273.29|3264.59|3273.34|3264.64|3273.38|3264.68|3273.17|3264.47|25
1642425330000|2022-01-17 13:15:30|3273.33|3264.63|3273.9|3265.2|3274.1|3265.4|3273.26|3264.56|22
1642425340000|2022-01-17 13:15:40|3273.93|3265.23|3274.35|3265.65|3274.48|3265.78|3273.75|3265.05|38
1642425350000|2022-01-17 13:15:50|3274.34|3265.64|3274.47|3265.77|3274.84|3266.14|3274.23|3265.53|33
1642425360000|2022-01-17 13:16:00|3274.48|3265.78|3275.57|3266.87|3275.76|3267.06|3274.22|3265.52|36
1642425370000|2022-01-17 13:16:10|3275.59|3266.89|3275.65|3266.95|3276.11|3267.41|3275.18|3266.48|32
1642425380000|2022-01-17 13:16:20|3275.72|3267.02|3276.32|3267.62|3276.55|3267.85|3275.58|3266.88|31
1642425390000|2022-01-17 13:16:30|3276.78|3268.08|3278.13|3269.43|3278.13|3269.43|3276.49|3267.79|36
1642425400000|2022-01-17 13:16:40|3278.21|3269.51|3278.19|3269.49|3278.59|3269.89|3277.98|3269.28|34
1642425410000|2022-01-17 13:16:50|3278.23|3269.53|3278.37|3269.67|3278.55|3269.85|3278.23|3269.53|25
1642425420000|2022-01-17 13:17:00|3278.38|3269.68|3278.45|3269.75|3278.52|3269.82|3277.99|3269.29|32
1642425430000|2022-01-17 13:17:10|3278.25|3269.55|3278.55|3269.85|3278.56|3269.86|3278.25|3269.55|10
1642425440000|2022-01-17 13:17:20|3278.56|3269.86|3278.78|3270.08|3279|3270.3|3278.55|3269.85|20
1642425450000|2022-01-17 13:17:30|3278.75|3270.05|3278.13|3269.43|3278.94|3270.24|3278.05|3269.35|39
1642425460000|2022-01-17 13:17:40|3278.12|3269.42|3278.23|3269.53|3278.37|3269.67|3278.11|3269.41|37
1642425470000|2022-01-17 13:17:50|3278.3|3269.6|3278.75|3270.05|3278.77|3270.07|3278.14|3269.44|37
1642425480000|2022-01-17 13:18:00|3278.8|3270.1|3279.77|3271.07|3280|3271.3|3278.74|3270.04|35
1642425490000|2022-01-17 13:18:10|3279.85|3271.15|3280.24|3271.54|3280.68|3271.98|3279.66|3270.96|33
1642425500000|2022-01-17 13:18:20|3280.22|3271.52|3280.01|3271.31|3280.52|3271.82|3279.98|3271.28|29
1642425510000|2022-01-17 13:18:30|3280|3271.3|3279.8|3271.1|3280.33|3271.63|3279.73|3271.03|32
1642425520000|2022-01-17 13:18:40|3279.84|3271.14|3279.75|3271.05|3279.99|3271.29|3279.74|3271.04|27
1642425530000|2022-01-17 13:18:50|3279.6|3270.9|3279.03|3270.33|3279.6|3270.9|3278.72|3270.02|29
1642425540000|2022-01-17 13:19:00|3279.08|3270.38|3278.61|3269.91|3279.69|3270.99|3278.61|3269.91|34
1642425550000|2022-01-17 13:19:10|3278.59|3269.89|3277.95|3269.25|3278.59|3269.89|3277.84|3269.14|38
1642425560000|2022-01-17 13:19:20|3278.02|3269.32|3276.8|3268.1|3278.13|3269.43|3276.8|3268.1|38
1642425570000|2022-01-17 13:19:30|3276.85|3268.15|3277.74|3269.04|3278.03|3269.33|3276.68|3267.98|38
1642425580000|2022-01-17 13:19:40|3277.76|3269.06|3277.32|3268.62|3277.76|3269.06|3277.3|3268.6|32
1642425590000|2022-01-17 13:19:50|3277.37|3268.67|3277.88|3269.18|3278.02|3269.32|3277.24|3268.54|32
1642425600000|2022-01-17 13:20:00|3278|3269.3|3278.55|3269.85|3278.93|3270.23|3277.79|3269.09|37
1642425610000|2022-01-17 13:20:10|3278.66|3269.96|3278.79|3270.09|3278.86|3270.16|3278.54|3269.84|27
1642425620000|2022-01-17 13:20:20|3278.81|3270.11|3278.02|3269.32|3279.08|3270.38|3277.87|3269.17|36
1642425630000|2022-01-17 13:20:30|3277.91|3269.21|3277.88|3269.18|3278.17|3269.47|3277.88|3269.18|35
1642425640000|2022-01-17 13:20:40|3277.93|3269.23|3277.58|3268.88|3277.95|3269.25|3277.14|3268.44|31
1642425650000|2022-01-17 13:20:50|3277.68|3268.98|3277.45|3268.75|3277.77|3269.07|3277.39|3268.69|35
1642425660000|2022-01-17 13:21:00|3277.4|3268.7|3277.2|3268.5|3277.53|3268.83|3277.15|3268.45|28
1642425670000|2022-01-17 13:21:10|3277.19|3268.49|3277.14|3268.44|3277.19|3268.49|3276.9|3268.2|29
1642425680000|2022-01-17 13:21:20|3277.09|3268.39|3278.31|3269.61|3278.33|3269.63|3276.83|3268.13|31
1642425690000|2022-01-17 13:21:30|3278.28|3269.58|3278.05|3269.35|3278.95|3270.25|3278.05|3269.35|38
1642425700000|2022-01-17 13:21:40|3277.96|3269.26|3277.77|3269.07|3277.96|3269.26|3277.65|3268.95|35
1642425710000|2022-01-17 13:21:50|3277.69|3268.99|3277.92|3269.22|3278.02|3269.32|3277.67|3268.97|34
1642425720000|2022-01-17 13:22:00|3277.89|3269.19|3276.76|3268.06|3277.89|3269.19|3276.68|3267.98|34
1642425730000|2022-01-17 13:22:10|3276.78|3268.08|3276.69|3267.99|3277.28|3268.58|3276.4|3267.7|39
1642425740000|2022-01-17 13:22:20|3276.66|3267.96|3276.88|3268.18|3277|3268.3|3276.45|3267.75|26
1642425750000|2022-01-17 13:22:30|3277.02|3268.32|3276.29|3267.59|3277.02|3268.32|3276.09|3267.39|35
1642425760000|2022-01-17 13:22:40|3276.28|3267.58|3275.9|3267.2|3276.34|3267.64|3275.68|3266.98|34
1642425770000|2022-01-17 13:22:50|3275.84|3267.14|3276.46|3267.76|3276.94|3268.24|3275.64|3266.94|34
1642425780000|2022-01-17 13:23:00|3276.6|3267.9|3276.42|3267.72|3276.73|3268.03|3276.08|3267.38|23
1642425790000|2022-01-17 13:23:10|3276.41|3267.71|3276.51|3267.81|3276.51|3267.81|3276.26|3267.56|26
1642425800000|2022-01-17 13:23:20|3276.4|3267.7|3276.14|3267.44|3276.55|3267.85|3276.14|3267.44|21
1642425810000|2022-01-17 13:23:30|3276.43|3267.73|3276.3|3267.6|3276.56|3267.86|3275.9|3267.2|31
1642425820000|2022-01-17 13:23:40|3276.31|3267.61|3277.42|3268.72|3277.51|3268.81|3276.02|3267.32|33
1642425830000|2022-01-17 13:23:50|3277.58|3268.88|3277.92|3269.22|3278.05|3269.35|3277.58|3268.88|13
1642425840000|2022-01-17 13:24:00|3278.06|3269.36|3277.74|3269.04|3278.06|3269.36|3277.32|3268.62|20
1642425850000|2022-01-17 13:24:10|3277.73|3269.03|3277.18|3268.48|3278.36|3269.66|3277.18|3268.48|23
1642425860000|2022-01-17 13:24:20|3277.26|3268.56|3279.17|3270.47|3279.99|3271.29|3277.26|3268.56|38
1642425870000|2022-01-17 13:24:30|3279.84|3271.14|3278.88|3270.18|3279.89|3271.19|3278.8|3270.1|35
1642425880000|2022-01-17 13:24:40|3278.89|3270.19|3278.95|3270.25|3279.39|3270.69|3278.74|3270.04|23
1642425890000|2022-01-17 13:24:50|3279.32|3270.62|3279.08|3270.38|3279.63|3270.93|3278.54|3269.84|35
1642425900000|2022-01-17 13:25:00|3279.19|3270.49|3279.17|3270.47|3279.31|3270.61|3278.85|3270.15|33
1642425910000|2022-01-17 13:25:10|3279.16|3270.46|3277.9|3269.2|3279.17|3270.47|3277.81|3269.11|35
1642425920000|2022-01-17 13:25:20|3277.87|3269.17|3278.5|3269.8|3278.5|3269.8|3277.18|3268.48|34
1642425930000|2022-01-17 13:25:30|3278.55|3269.85|3278.84|3270.14|3279.11|3270.41|3278.55|3269.85|39
1642425940000|2022-01-17 13:25:40|3278.92|3270.22|3278.9|3270.2|3278.99|3270.29|3278.72|3270.02|29
1642425950000|2022-01-17 13:25:50|3278.85|3270.15|3278.7|3270|3278.87|3270.17|3278.7|3270|25
1642425960000|2022-01-17 13:26:00|3278.43|3269.73|3276.59|3267.89|3278.43|3269.73|3276.17|3267.47|36
1642425970000|2022-01-17 13:26:10|3276.64|3267.94|3277.16|3268.46|3277.31|3268.61|3276.62|3267.92|37
1642425980000|2022-01-17 13:26:20|3277.06|3268.36|3277.8|3269.1|3277.98|3269.28|3277.06|3268.36|37
1642425990000|2022-01-17 13:26:30|3277.89|3269.19|3277.54|3268.84|3278.12|3269.42|3277.54|3268.84|31
1642426000000|2022-01-17 13:26:40|3277.52|3268.82|3276.14|3267.44|3277.52|3268.82|3276.14|3267.44|33
1642426010000|2022-01-17 13:26:50|3276.25|3267.55|3276.87|3268.17|3276.87|3268.17|3275.94|3267.24|34
1642426020000|2022-01-17 13:27:00|3276.9|3268.2|3276.8|3268.1|3277.39|3268.69|3276.55|3267.85|30
1642426030000|2022-01-17 13:27:10|3276.62|3267.92|3276|3267.3|3276.77|3268.07|3275.79|3267.09|33
1642426040000|2022-01-17 13:27:20|3275.99|3267.29|3275.31|3266.61|3276.1|3267.4|3275.18|3266.48|33
1642426050000|2022-01-17 13:27:30|3275.26|3266.56|3275.15|3266.45|3275.26|3266.56|3275.08|3266.38|19
1642426060000|2022-01-17 13:27:40|3275.04|3266.34|3273.45|3264.75|3275.31|3266.61|3273.15|3264.45|36
1642426070000|2022-01-17 13:27:50|3273.23|3264.53|3274.92|3266.22|3274.92|3266.22|3273.23|3264.53|39
1642426080000|2022-01-17 13:28:00|3274.78|3266.08|3273.74|3265.04|3274.9|3266.2|3273.11|3264.41|35
1642426090000|2022-01-17 13:28:10|3273.53|3264.83|3273.45|3264.75|3273.74|3265.04|3273.4|3264.7|36
1642426100000|2022-01-17 13:28:20|3273.48|3264.78|3272.88|3264.18|3273.53|3264.83|3272.68|3263.98|35
1642426110000|2022-01-17 13:28:30|3272.78|3264.08|3272.54|3263.84|3272.92|3264.22|3272.5|3263.8|35
1642426120000|2022-01-17 13:28:40|3272.59|3263.89|3272.61|3263.91|3273.07|3264.37|3272.55|3263.85|35
1642426130000|2022-01-17 13:28:50|3272.6|3263.9|3272.51|3263.81|3272.6|3263.9|3272.16|3263.46|34
1642426140000|2022-01-17 13:29:00|3272.53|3263.83|3271.66|3262.96|3272.6|3263.9|3271.26|3262.56|35
1642426150000|2022-01-17 13:29:10|3271.71|3263.01|3271.06|3262.36|3271.72|3263.02|3270.94|3262.24|34
1642426160000|2022-01-17 13:29:20|3271.09|3262.39|3271.38|3262.68|3271.72|3263.02|3271.02|3262.32|33
1642426170000|2022-01-17 13:29:30|3271.43|3262.73|3271.5|3262.8|3271.79|3263.09|3271.19|3262.49|37
1642426180000|2022-01-17 13:29:40|3271.47|3262.77|3271.45|3262.75|3271.8|3263.1|3271.26|3262.56|37
1642426190000|2022-01-17 13:29:50|3271.44|3262.74|3271.03|3262.33|3271.86|3263.16|3270.96|3262.26|35
1642426200000|2022-01-17 13:30:00|3271.02|3262.32|3271.93|3263.23|3271.93|3263.23|3270.92|3262.22|36
1642426210000|2022-01-17 13:30:10|3272.12|3263.42|3270.46|3261.76|3272.12|3263.42|3270.46|3261.76|36
1642426220000|2022-01-17 13:30:20|3270.45|3261.75|3270.05|3261.35|3270.54|3261.84|3269.96|3261.26|34
1642426230000|2022-01-17 13:30:30|3269.91|3261.21|3269.48|3260.78|3269.97|3261.27|3269.38|3260.68|36
1642426240000|2022-01-17 13:30:40|3269.51|3260.81|3269.46|3260.76|3269.64|3260.94|3268.76|3260.06|36
1642426250000|2022-01-17 13:30:50|3269.53|3260.83|3270.7|3262|3271.27|3262.57|3269.53|3260.83|32
1642426260000|2022-01-17 13:31:00|3270.57|3261.87|3269.65|3260.95|3270.62|3261.92|3269.55|3260.85|31
1642426270000|2022-01-17 13:31:10|3269.67|3260.97|3268.96|3260.26|3269.73|3261.03|3268.92|3260.22|13
1642426280000|2022-01-17 13:31:20|3268.88|3260.18|3268.03|3259.33|3268.97|3260.27|3268.03|3259.33|25
1642426290000|2022-01-17 13:31:30|3268.05|3259.35|3268.09|3259.39|3268.09|3259.39|3268.05|3259.35|8
1642426300000|2022-01-17 13:31:40|3268.14|3259.44|3267.72|3259.02|3268.16|3259.46|3267.58|3258.88|21
1642426310000|2022-01-17 13:31:50|3267.67|3258.97|3267.78|3259.08|3267.88|3259.18|3267.46|3258.76|33
1642426320000|2022-01-17 13:32:00|3267.92|3259.22|3268.78|3260.08|3268.9|3260.2|3267.92|3259.22|37
1642426330000|2022-01-17 13:32:10|3268.81|3260.11|3268.97|3260.27|3269.05|3260.35|3268.38|3259.68|37
1642426340000|2022-01-17 13:32:20|3269.12|3260.42|3268.17|3259.47|3269.16|3260.46|3268.04|3259.34|32
1642426350000|2022-01-17 13:32:30|3268.15|3259.45|3266.88|3258.18|3268.26|3259.56|3266.88|3258.18|34
1642426360000|2022-01-17 13:32:40|3266.87|3258.17|3268.02|3259.32|3268.03|3259.33|3266.78|3258.08|31
1642426370000|2022-01-17 13:32:50|3268.03|3259.33|3268.65|3259.95|3268.67|3259.97|3267.94|3259.24|22
1642426380000|2022-01-17 13:33:00|3268.43|3259.73|3268.51|3259.81|3268.51|3259.81|3268.15|3259.45|30
1642426390000|2022-01-17 13:33:10|3268.5|3259.8|3268.81|3260.11|3269.24|3260.54|3268.46|3259.76|31
1642426400000|2022-01-17 13:33:20|3268.84|3260.14|3268.59|3259.89|3268.95|3260.25|3268.59|3259.89|32
1642426410000|2022-01-17 13:33:30|3268.6|3259.9|3267.12|3258.42|3268.6|3259.9|3267.09|3258.39|35
1642426420000|2022-01-17 13:33:40|3267.4|3258.7|3268.09|3259.39|3268.16|3259.46|3267.35|3258.65|32
1642426430000|2022-01-17 13:33:50|3268.23|3259.53|3268.62|3259.92|3268.87|3260.17|3268.23|3259.53|32
1642426440000|2022-01-17 13:34:00|3268.65|3259.95|3269.37|3260.67|3270.27|3261.57|3268.61|3259.91|37
1642426450000|2022-01-17 13:34:10|3269.47|3260.77|3269.62|3260.92|3269.65|3260.95|3269.15|3260.45|33
1642426460000|2022-01-17 13:34:20|3269.64|3260.94|3269.79|3261.09|3269.93|3261.23|3269.64|3260.94|27
1642426470000|2022-01-17 13:34:30|3269.8|3261.1|3270.61|3261.91|3270.76|3262.06|3269.79|3261.09|35
1642426480000|2022-01-17 13:34:40|3270.72|3262.02|3271.19|3262.49|3271.45|3262.75|3270.57|3261.87|27
1642426490000|2022-01-17 13:34:50|3271.2|3262.5|3270.82|3262.12|3271.3|3262.6|3270.82|3262.12|34
1642426500000|2022-01-17 13:35:00|3270.85|3262.15|3271.96|3263.26|3271.96|3263.26|3270.7|3262|33
1642426510000|2022-01-17 13:35:10|3271.82|3263.12|3271.82|3263.12|3272.19|3263.49|3271.49|3262.79|29
1642426520000|2022-01-17 13:35:20|3271.7|3263|3271.47|3262.77|3271.83|3263.13|3271.12|3262.42|30
1642426530000|2022-01-17 13:35:30|3271.46|3262.76|3270.79|3262.09|3271.46|3262.76|3270.74|3262.04|31
1642426540000|2022-01-17 13:35:40|3270.65|3261.95|3269.36|3260.66|3270.8|3262.1|3269.36|3260.66|32
1642426550000|2022-01-17 13:35:50|3269.33|3260.63|3269.95|3261.25|3269.95|3261.25|3269.33|3260.63|24
1642426560000|2022-01-17 13:36:00|3269.99|3261.29|3269.59|3260.89|3270.01|3261.31|3269.59|3260.89|14
1642426570000|2022-01-17 13:36:10|3269.66|3260.96|3269.57|3260.87|3269.73|3261.03|3269.35|3260.65|33
1642426580000|2022-01-17 13:36:20|3269.76|3261.06|3269.36|3260.66|3270.71|3262.01|3269.36|3260.66|31
1642426590000|2022-01-17 13:36:30|3269.7|3261|3269.78|3261.08|3269.78|3261.08|3269.15|3260.45|33
1642426600000|2022-01-17 13:36:40|3269.81|3261.11|3271.9|3263.2|3271.96|3263.26|3269.81|3261.11|38
1642426610000|2022-01-17 13:36:50|3271.65|3262.95|3271.47|3262.77|3272.23|3263.53|3271.47|3262.77|32
1642426620000|2022-01-17 13:37:00|3271.74|3263.04|3269.88|3261.18|3272.16|3263.46|3269.88|3261.18|35
1642426630000|2022-01-17 13:37:10|3270.04|3261.34|3269.98|3261.28|3270.22|3261.52|3269.84|3261.14|33
1642426640000|2022-01-17 13:37:20|3269.99|3261.29|3270.19|3261.49|3270.19|3261.49|3269.94|3261.24|22
1642426650000|2022-01-17 13:37:30|3270.2|3261.5|3270.82|3262.12|3270.82|3262.12|3270.1|3261.4|25
1642426660000|2022-01-17 13:37:40|3270.95|3262.25|3271.47|3262.77|3271.47|3262.77|3270.95|3262.25|26
1642426670000|2022-01-17 13:37:50|3271.5|3262.8|3272.25|3263.55|3272.74|3264.04|3271.5|3262.8|35
1642426680000|2022-01-17 13:38:00|3272.3|3263.6|3273.04|3264.34|3273.04|3264.34|3272.2|3263.5|30
1642426690000|2022-01-17 13:38:10|3273.37|3264.67|3275.86|3267.16|3275.86|3267.16|3273.37|3264.67|34
1642426700000|2022-01-17 13:38:20|3275.84|3267.14|3275.62|3266.92|3275.86|3267.16|3275.29|3266.59|30
1642426710000|2022-01-17 13:38:30|3275.61|3266.91|3275.17|3266.47|3275.79|3267.09|3275.09|3266.39|33
1642426720000|2022-01-17 13:38:40|3275.15|3266.45|3275.23|3266.53|3275.3|3266.6|3275.01|3266.31|28
1642426730000|2022-01-17 13:38:50|3275.22|3266.52|3274.29|3265.59|3275.22|3266.52|3274.08|3265.38|28
1642426740000|2022-01-17 13:39:00|3274.17|3265.47|3274.07|3265.37|3274.3|3265.6|3274.03|3265.33|23
1642426750000|2022-01-17 13:39:10|3274.22|3265.52|3273.49|3264.79|3274.22|3265.52|3273.23|3264.53|26
1642426760000|2022-01-17 13:39:20|3273.51|3264.81|3272.99|3264.29|3273.63|3264.93|3272.99|3264.29|34
1642426770000|2022-01-17 13:39:30|3272.95|3264.25|3273.09|3264.39|3273.28|3264.58|3272.95|3264.25|32
1642426780000|2022-01-17 13:39:40|3273.11|3264.41|3274.3|3265.6|3274.68|3265.98|3273.11|3264.41|31
1642426790000|2022-01-17 13:39:50|3274.25|3265.55|3273.69|3264.99|3274.25|3265.55|3273.48|3264.78|36
1642426800000|2022-01-17 13:40:00|3273.73|3265.03|3273.37|3264.67|3273.83|3265.13|3273.37|3264.67|32
1642426810000|2022-01-17 13:40:10|3273.12|3264.42|3271.67|3262.97|3273.45|3264.75|3271.67|3262.97|37
1642426820000|2022-01-17 13:40:20|3271.81|3263.11|3271.13|3262.43|3271.83|3263.13|3270.97|3262.27|33
1642426830000|2022-01-17 13:40:30|3270.85|3262.15|3271.79|3263.09|3272.27|3263.57|3270.85|3262.15|32
1642426840000|2022-01-17 13:40:40|3271.95|3263.25|3273.3|3264.6|3273.3|3264.6|3271.95|3263.25|31
1642426850000|2022-01-17 13:40:50|3273.2|3264.5|3273.24|3264.54|3273.24|3264.54|3272.65|3263.95|30
1642426860000|2022-01-17 13:41:00|3273.19|3264.49|3271.33|3262.63|3273.22|3264.52|3271.28|3262.58|37
1642426870000|2022-01-17 13:41:10|3271.47|3262.77|3272.41|3263.71|3272.41|3263.71|3271.33|3262.63|33
1642426880000|2022-01-17 13:41:20|3272.46|3263.76|3273.17|3264.47|3273.27|3264.57|3272.31|3263.61|37
1642426890000|2022-01-17 13:41:30|3273.07|3264.37|3273.61|3264.91|3273.94|3265.24|3273|3264.3|35
1642426900000|2022-01-17 13:41:40|3273.55|3264.85|3273.12|3264.42|3273.6|3264.9|3272.88|3264.18|38
1642426910000|2022-01-17 13:41:50|3273.14|3264.44|3273.08|3264.38|3273.22|3264.52|3272.99|3264.29|28
1642426920000|2022-01-17 13:42:00|3273.09|3264.39|3272.12|3263.42|3273.3|3264.6|3271.97|3263.27|39
1642426930000|2022-01-17 13:42:10|3272.11|3263.41|3271.31|3262.61|3272.21|3263.51|3271.28|3262.58|29
1642426940000|2022-01-17 13:42:20|3271.36|3262.66|3272.63|3263.93|3272.64|3263.94|3271.34|3262.64|33
1642426950000|2022-01-17 13:42:30|3272.66|3263.96|3270.45|3261.75|3272.75|3264.05|3270.35|3261.65|34
1642426960000|2022-01-17 13:42:40|3270.4|3261.7|3270.44|3261.74|3270.58|3261.88|3270.2|3261.5|30
1642426970000|2022-01-17 13:42:50|3270.47|3261.77|3270.5|3261.8|3270.51|3261.81|3270.19|3261.49|33
1642426980000|2022-01-17 13:43:00|3270.48|3261.78|3270.07|3261.37|3270.48|3261.78|3269.72|3261.02|29
1642426990000|2022-01-17 13:43:10|3269.91|3261.21|3270.06|3261.36|3270.34|3261.64|3268.87|3260.17|37
1642427000000|2022-01-17 13:43:20|3270.2|3261.5|3268.72|3260.02|3270.26|3261.56|3268.65|3259.95|37
1642427010000|2022-01-17 13:43:30|3268.66|3259.96|3267.93|3259.23|3268.66|3259.96|3267.69|3258.99|34
1642427020000|2022-01-17 13:43:40|3267.87|3259.17|3268.69|3259.99|3269.19|3260.49|3267.87|3259.17|30
1642427030000|2022-01-17 13:43:50|3268.64|3259.94|3267.55|3258.85|3268.69|3259.99|3267.55|3258.85|30
1642427040000|2022-01-17 13:44:00|3267.59|3258.89|3267.71|3259.01|3267.93|3259.23|3267.55|3258.85|24
1642427050000|2022-01-17 13:44:10|3267.72|3259.02|3267.61|3258.91|3267.92|3259.22|3267.57|3258.87|32
1642427060000|2022-01-17 13:44:20|3267.56|3258.86|3266.37|3257.67|3267.71|3259.01|3266.37|3257.67|35
1642427070000|2022-01-17 13:44:30|3266.46|3257.76|3267.66|3258.96|3267.66|3258.96|3266.46|3257.76|33
1642427080000|2022-01-17 13:44:40|3267.35|3258.65|3267.68|3258.98|3268.16|3259.46|3267.05|3258.35|25
1642427090000|2022-01-17 13:44:50|3267.72|3259.02|3266.06|3257.36|3267.72|3259.02|3266.06|3257.36|35
1642427100000|2022-01-17 13:45:00|3265.78|3257.08|3266.68|3257.98|3267.33|3258.63|3265.63|3256.93|38
1642427110000|2022-01-17 13:45:10|3266.82|3258.12|3265.81|3257.11|3266.97|3258.27|3265.74|3257.04|35
1642427120000|2022-01-17 13:45:20|3265.77|3257.07|3266.27|3257.57|3266.95|3258.25|3265.7|3257|37
1642427130000|2022-01-17 13:45:30|3266.29|3257.59|3266.4|3257.7|3266.56|3257.86|3266.07|3257.37|33
1642427140000|2022-01-17 13:45:40|3266.45|3257.75|3266.31|3257.61|3266.49|3257.79|3266.08|3257.38|28
1642427150000|2022-01-17 13:45:50|3266.39|3257.69|3266.18|3257.48|3266.63|3257.93|3266.1|3257.4|33
1642427160000|2022-01-17 13:46:00|3266.31|3257.61|3267.19|3258.49|3267.31|3258.61|3266.31|3257.61|30
1642427170000|2022-01-17 13:46:10|3267.23|3258.53|3267.39|3258.69|3267.48|3258.78|3267.02|3258.32|35
1642427180000|2022-01-17 13:46:20|3267.4|3258.7|3267.31|3258.61|3267.46|3258.76|3267.3|3258.6|9
1642427190000|2022-01-17 13:46:30|3267.2|3258.5|3267.5|3258.8|3267.5|3258.8|3267.02|3258.32|19
1642427200000|2022-01-17 13:46:40|3267.45|3258.75|3267.57|3258.87|3267.57|3258.87|3267.24|3258.54|18
1642427210000|2022-01-17 13:46:50|3267.49|3258.79|3267.77|3259.07|3267.77|3259.07|3267.19|3258.49|36
1642427220000|2022-01-17 13:47:00|3267.81|3259.11|3267.53|3258.83|3267.81|3259.11|3267.46|3258.76|30
1642427230000|2022-01-17 13:47:10|3267.49|3258.79|3267.62|3258.92|3267.71|3259.01|3267.39|3258.69|25
1642427240000|2022-01-17 13:47:20|3267.65|3258.95|3268.09|3259.39|3268.43|3259.73|3267.62|3258.92|32
1642427250000|2022-01-17 13:47:30|3268.1|3259.4|3268.1|3259.4|3268.35|3259.65|3268.06|3259.36|24
1642427260000|2022-01-17 13:47:40|3268.28|3259.58|3267.69|3258.99|3268.35|3259.65|3267.68|3258.98|22
1642427270000|2022-01-17 13:47:50|3267.67|3258.97|3267.15|3258.45|3267.72|3259.02|3266.81|3258.11|35
1642427280000|2022-01-17 13:48:00|3267.14|3258.44|3266.79|3258.09|3267.25|3258.55|3266.79|3258.09|25
1642427290000|2022-01-17 13:48:10|3266.8|3258.1|3268.12|3259.42|3268.12|3259.42|3266.8|3258.1|33
1642427300000|2022-01-17 13:48:20|3268.08|3259.38|3266.4|3257.7|3268.08|3259.38|3266.33|3257.63|35
1642427310000|2022-01-17 13:48:30|3266.5|3257.8|3266.6|3257.9|3267|3258.3|3266.11|3257.41|29
1642427320000|2022-01-17 13:48:40|3266.57|3257.87|3265.62|3256.92|3266.71|3258.01|3265.46|3256.76|33
1642427330000|2022-01-17 13:48:50|3265.6|3256.9|3265.58|3256.88|3265.72|3257.02|3265.46|3256.76|33
1642427340000|2022-01-17 13:49:00|3265.47|3256.77|3265.43|3256.73|3265.9|3257.2|3265.38|3256.68|30
1642427350000|2022-01-17 13:49:10|3265.5|3256.8|3265.43|3256.73|3265.57|3256.87|3265.3|3256.6|33
1642427360000|2022-01-17 13:49:20|3265.45|3256.75|3266.06|3257.36|3266.15|3257.45|3265.38|3256.68|22
1642427370000|2022-01-17 13:49:30|3266.08|3257.38|3266.43|3257.73|3266.43|3257.73|3265.62|3256.92|23
1642427380000|2022-01-17 13:49:40|3266.41|3257.71|3266.61|3257.91|3267.03|3258.33|3266.38|3257.68|29
1642427390000|2022-01-17 13:49:50|3266.52|3257.82|3266.38|3257.68|3266.52|3257.82|3266.21|3257.51|25
1642427400000|2022-01-17 13:50:00|3266.44|3257.74|3266.43|3257.73|3266.52|3257.82|3266.35|3257.65|34
1642427410000|2022-01-17 13:50:10|3266.44|3257.74|3265.19|3256.49|3266.71|3258.01|3265.17|3256.47|33
1642427420000|2022-01-17 13:50:20|3265.3|3256.6|3265.32|3256.62|3265.36|3256.66|3264.75|3256.05|38
1642427430000|2022-01-17 13:50:30|3265.36|3256.66|3265.79|3257.09|3266.09|3257.39|3265.36|3256.66|37
1642427440000|2022-01-17 13:50:40|3265.74|3257.04|3264.79|3256.09|3265.74|3257.04|3264.53|3255.83|37
1642427450000|2022-01-17 13:50:50|3264.71|3256.01|3264.07|3255.37|3264.9|3256.2|3264.07|3255.37|36
1642427460000|2022-01-17 13:51:00|3264.1|3255.4|3262.82|3254.12|3264.12|3255.42|3262.02|3253.32|36
1642427470000|2022-01-17 13:51:10|3263.02|3254.32|3264.13|3255.43|3264.26|3255.56|3262.78|3254.08|39
1642427480000|2022-01-17 13:51:20|3264.12|3255.42|3265.09|3256.39|3265.35|3256.65|3264.1|3255.4|35
1642427490000|2022-01-17 13:51:30|3265.64|3256.94|3265.8|3257.1|3266.1|3257.4|3265.64|3256.94|27
1642427500000|2022-01-17 13:51:40|3265.77|3257.07|3265.12|3256.42|3265.77|3257.07|3265.04|3256.34|36
1642427510000|2022-01-17 13:51:50|3265.14|3256.44|3265.93|3257.23|3266.17|3257.47|3265.07|3256.37|29
1642427520000|2022-01-17 13:52:00|3265.91|3257.21|3265.36|3256.66|3265.91|3257.21|3265.17|3256.47|33
1642427530000|2022-01-17 13:52:10|3265.34|3256.64|3263.86|3255.16|3265.41|3256.71|3263.52|3254.82|29
1642427540000|2022-01-17 13:52:20|3263.85|3255.15|3264.3|3255.6|3264.47|3255.77|3263.84|3255.14|31
1642427550000|2022-01-17 13:52:30|3264.27|3255.57|3264.21|3255.51|3264.47|3255.77|3264.13|3255.43|26
1642427560000|2022-01-17 13:52:40|3264.03|3255.33|3264.08|3255.38|3264.12|3255.42|3263.98|3255.28|17
1642427570000|2022-01-17 13:52:50|3264.07|3255.37|3265.15|3256.45|3265.15|3256.45|3264.07|3255.37|36
1642427580000|2022-01-17 13:53:00|3265.3|3256.6|3265.08|3256.38|3265.4|3256.7|3264.98|3256.28|36
1642427590000|2022-01-17 13:53:10|3265.12|3256.42|3265.97|3257.27|3266.02|3257.32|3265.12|3256.42|34
1642427600000|2022-01-17 13:53:20|3266.04|3257.34|3266.37|3257.67|3266.48|3257.78|3265.98|3257.28|32
1642427610000|2022-01-17 13:53:30|3266.4|3257.7|3266.46|3257.76|3266.52|3257.82|3266.34|3257.64|23
1642427620000|2022-01-17 13:53:40|3266.43|3257.73|3266.76|3258.06|3266.9|3258.2|3266.43|3257.73|37
1642427630000|2022-01-17 13:53:50|3266.75|3258.05|3266.79|3258.09|3266.9|3258.2|3266.55|3257.85|35
1642427640000|2022-01-17 13:54:00|3266.8|3258.1|3266.78|3258.08|3266.9|3258.2|3266.65|3257.95|34
1642427650000|2022-01-17 13:54:10|3266.85|3258.15|3269.73|3261.03|3269.73|3261.03|3266.85|3258.15|38
1642427660000|2022-01-17 13:54:20|3269.5|3260.8|3269.51|3260.81|3269.82|3261.12|3269.41|3260.71|31
1642427670000|2022-01-17 13:54:30|3269.55|3260.85|3270.53|3261.83|3270.77|3262.07|3269.51|3260.81|30
1642427680000|2022-01-17 13:54:40|3270.57|3261.87|3271.22|3262.52|3271.22|3262.52|3270.42|3261.72|32
1642427690000|2022-01-17 13:54:50|3271.16|3262.46|3271.23|3262.53|3271.75|3263.05|3270.94|3262.24|28
1642427700000|2022-01-17 13:55:00|3271.43|3262.73|3273.33|3264.63|3273.58|3264.88|3271.43|3262.73|35
1642427710000|2022-01-17 13:55:10|3273.31|3264.61|3273.4|3264.7|3273.56|3264.86|3272.97|3264.27|35
1642427720000|2022-01-17 13:55:20|3273.09|3264.39|3273.56|3264.86|3273.62|3264.92|3272.68|3263.98|38
1642427730000|2022-01-17 13:55:30|3273.42|3264.72|3273.32|3264.62|3273.72|3265.02|3273.13|3264.43|31
1642427740000|2022-01-17 13:55:40|3273.43|3264.73|3273.61|3264.91|3273.69|3264.99|3273.24|3264.54|37
1642427750000|2022-01-17 13:55:50|3273.63|3264.93|3274.27|3265.57|3274.42|3265.72|3273.63|3264.93|22
1642427760000|2022-01-17 13:56:00|3274.47|3265.77|3273.7|3265|3274.47|3265.77|3273.46|3264.76|32
1642427770000|2022-01-17 13:56:10|3273.63|3264.93|3273.63|3264.93|3273.73|3265.03|3273.57|3264.87|27
1642427780000|2022-01-17 13:56:20|3273.61|3264.91|3273.24|3264.54|3273.66|3264.96|3272.95|3264.25|26
1642427790000|2022-01-17 13:56:30|3273.23|3264.53|3273.61|3264.91|3273.77|3265.07|3273.23|3264.53|31
1642427800000|2022-01-17 13:56:40|3273.39|3264.69|3272.84|3264.14|3273.45|3264.75|3272.71|3264.01|34
1642427810000|2022-01-17 13:56:50|3272.85|3264.15|3272.12|3263.42|3272.85|3264.15|3271.83|3263.13|37
1642427820000|2022-01-17 13:57:00|3272.34|3263.64|3273.92|3265.22|3273.92|3265.22|3271.93|3263.23|32
1642427830000|2022-01-17 13:57:10|3273.68|3264.98|3274.25|3265.55|3274.26|3265.56|3273.68|3264.98|33
1642427840000|2022-01-17 13:57:20|3274.21|3265.51|3274.26|3265.56|3274.44|3265.74|3273.96|3265.26|32
1642427850000|2022-01-17 13:57:30|3274.45|3265.75|3274.1|3265.4|3274.5|3265.8|3274.03|3265.33|31
1642427860000|2022-01-17 13:57:40|3274.14|3265.44|3275.03|3266.33|3275.12|3266.42|3274.14|3265.44|29
1642427870000|2022-01-17 13:57:50|3275.02|3266.32|3274.94|3266.24|3275.12|3266.42|3274.69|3265.99|29
1642427880000|2022-01-17 13:58:00|3274.96|3266.26|3274.72|3266.02|3274.98|3266.28|3274.7|3266|21
1642427890000|2022-01-17 13:58:10|3274.7|3266|3274.44|3265.74|3274.96|3266.26|3274.41|3265.71|23
1642427900000|2022-01-17 13:58:20|3274.43|3265.73|3274.76|3266.06|3274.76|3266.06|3274.3|3265.6|30
1642427910000|2022-01-17 13:58:30|3274.74|3266.04|3274.22|3265.52|3274.83|3266.13|3274.13|3265.43|21
1642427920000|2022-01-17 13:58:40|3274.26|3265.56|3274.29|3265.59|3274.31|3265.61|3274.11|3265.41|28
1642427930000|2022-01-17 13:58:50|3274.28|3265.58|3275.02|3266.32|3275.14|3266.44|3274.21|3265.51|33
1642427940000|2022-01-17 13:59:00|3274.9|3266.2|3274.47|3265.77|3275.18|3266.48|3274.47|3265.77|28
1642427950000|2022-01-17 13:59:10|3274.51|3265.81|3273.51|3264.81|3274.52|3265.82|3273.51|3264.81|39
1642427960000|2022-01-17 13:59:20|3273.49|3264.79|3273.74|3265.04|3273.76|3265.06|3273.48|3264.78|24
1642427970000|2022-01-17 13:59:30|3273.75|3265.05|3274.84|3266.14|3274.84|3266.14|3273.75|3265.05|33
1642427980000|2022-01-17 13:59:40|3274.88|3266.18|3274.02|3265.32|3274.9|3266.2|3274.02|3265.32|25
1642427990000|2022-01-17 13:59:50|3273.86|3265.16|3273.41|3264.71|3274.13|3265.43|3273.41|3264.71|28
1642428000000|2022-01-17 14:00:00|3273.39|3264.69|3272.72|3264.02|3273.66|3264.96|3272.72|3264.02|34
1642428010000|2022-01-17 14:00:10|3272.52|3263.82|3271.18|3262.48|3272.57|3263.87|3271.18|3262.48|34
1642428020000|2022-01-17 14:00:20|3270.91|3262.21|3270.82|3262.12|3271.16|3262.46|3270.8|3262.1|31
1642428030000|2022-01-17 14:00:30|3270.71|3262.01|3270.64|3261.94|3270.8|3262.1|3270.62|3261.92|33
1642428040000|2022-01-17 14:00:40|3270.71|3262.01|3270.41|3261.71|3270.78|3262.08|3269.98|3261.28|34
1642428050000|2022-01-17 14:00:50|3270.17|3261.47|3272.31|3263.61|3272.52|3263.82|3270.17|3261.47|34
1642428060000|2022-01-17 14:01:00|3272.38|3263.68|3274.71|3266.01|3274.73|3266.03|3272.38|3263.68|38
1642428070000|2022-01-17 14:01:10|3274.68|3265.98|3275.11|3266.41|3275.42|3266.72|3274.65|3265.95|32
1642428080000|2022-01-17 14:01:20|3274.97|3266.27|3274.93|3266.23|3275.25|3266.55|3274.85|3266.15|35
1642428090000|2022-01-17 14:01:30|3275.08|3266.38|3275.89|3267.19|3276.46|3267.76|3274.8|3266.1|37
1642428100000|2022-01-17 14:01:40|3275.87|3267.17|3275.39|3266.69|3275.87|3267.17|3275.39|3266.69|31
1642428110000|2022-01-17 14:01:50|3275.56|3266.86|3277.6|3268.9|3277.98|3269.28|3275.36|3266.66|35
1642428120000|2022-01-17 14:02:00|3277.55|3268.85|3278.72|3270.02|3279.32|3270.62|3277.55|3268.85|38
1642428130000|2022-01-17 14:02:10|3278.56|3269.86|3278.01|3269.31|3278.56|3269.86|3277.61|3268.91|36
1642428140000|2022-01-17 14:02:20|3277.96|3269.26|3278.18|3269.48|3278.25|3269.55|3277.12|3268.42|39
1642428150000|2022-01-17 14:02:30|3278.21|3269.51|3278.8|3270.1|3279.11|3270.41|3278|3269.3|34
1642428160000|2022-01-17 14:02:40|3278.53|3269.83|3278.11|3269.41|3278.8|3270.1|3278.11|3269.41|33
1642428170000|2022-01-17 14:02:50|3278.04|3269.34|3279.36|3270.66|3279.36|3270.66|3278.04|3269.34|33
1642428180000|2022-01-17 14:03:00|3279.33|3270.63|3280.46|3271.76|3280.6|3271.9|3279.32|3270.62|32
1642428190000|2022-01-17 14:03:10|3280.41|3271.71|3278.7|3270|3280.49|3271.79|3278.55|3269.85|35
1642428200000|2022-01-17 14:03:20|3278.72|3270.02|3278.06|3269.36|3278.74|3270.04|3277.91|3269.21|37
1642428210000|2022-01-17 14:03:30|3277.92|3269.22|3278.01|3269.31|3278.37|3269.67|3277.87|3269.17|38
1642428220000|2022-01-17 14:03:40|3277.78|3269.08|3278.36|3269.66|3278.57|3269.87|3277.39|3268.69|35
1642428230000|2022-01-17 14:03:50|3278.46|3269.76|3278.7|3270|3278.93|3270.23|3278.46|3269.76|34
1642428240000|2022-01-17 14:04:00|3278.53|3269.83|3278.31|3269.61|3278.88|3270.18|3278.19|3269.49|28
1642428250000|2022-01-17 14:04:10|3278.32|3269.62|3278.95|3270.25|3279.07|3270.37|3278.32|3269.62|34
1642428260000|2022-01-17 14:04:20|3279.1|3270.4|3278.19|3269.49|3279.1|3270.4|3278.19|3269.49|35
1642428270000|2022-01-17 14:04:30|3278.23|3269.53|3278.14|3269.44|3278.44|3269.74|3278.06|3269.36|31
1642428280000|2022-01-17 14:04:40|3278.06|3269.36|3277.34|3268.64|3278.13|3269.43|3277.32|3268.62|36
1642428290000|2022-01-17 14:04:50|3277.51|3268.81|3277.64|3268.94|3278.08|3269.38|3277.49|3268.79|35
1642428300000|2022-01-17 14:05:00|3277.95|3269.25|3278.84|3270.14|3279.17|3270.47|3277.93|3269.23|28
1642428310000|2022-01-17 14:05:10|3278.82|3270.12|3278.81|3270.11|3279.13|3270.43|3278.74|3270.04|30
1642428320000|2022-01-17 14:05:20|3278.77|3270.07|3279.34|3270.64|3279.35|3270.65|3278.62|3269.92|22
1642428330000|2022-01-17 14:05:30|3278.81|3270.11|3278.81|3270.11|3279.17|3270.47|3278.64|3269.94|30
1642428340000|2022-01-17 14:05:40|3278.8|3270.1|3278.78|3270.08|3279.55|3270.85|3278.59|3269.89|36
1642428350000|2022-01-17 14:05:50|3278.89|3270.19|3278.12|3269.42|3278.89|3270.19|3277.65|3268.95|35
1642428360000|2022-01-17 14:06:00|3278.13|3269.43|3278.22|3269.52|3278.25|3269.55|3277.94|3269.24|23
1642428370000|2022-01-17 14:06:10|3278.23|3269.53|3277.87|3269.17|3278.23|3269.53|3277.84|3269.14|21
1642428380000|2022-01-17 14:06:20|3277.85|3269.15|3277.16|3268.46|3277.85|3269.15|3276.89|3268.19|34
1642428390000|2022-01-17 14:06:30|3277.1|3268.4|3277.14|3268.44|3277.23|3268.53|3276.94|3268.24|30
1642428400000|2022-01-17 14:06:40|3277.03|3268.33|3275.24|3266.54|3277.11|3268.41|3275.09|3266.39|35
1642428410000|2022-01-17 14:06:50|3275.27|3266.57|3274.44|3265.74|3275.48|3266.78|3274.37|3265.67|34
1642428420000|2022-01-17 14:07:00|3274.47|3265.77|3274.55|3265.85|3274.55|3265.85|3274.27|3265.57|33
1642428430000|2022-01-17 14:07:10|3274.68|3265.98|3273.65|3264.95|3274.73|3266.03|3273.65|3264.95|33
1642428440000|2022-01-17 14:07:20|3273.55|3264.85|3273.99|3265.29|3274.01|3265.31|3273.06|3264.36|29
1642428450000|2022-01-17 14:07:30|3273.94|3265.24|3272.98|3264.28|3274.12|3265.42|3272.92|3264.22|32
1642428460000|2022-01-17 14:07:40|3272.96|3264.26|3272.72|3264.02|3273.04|3264.34|3272.72|3264.02|32
1642428470000|2022-01-17 14:07:50|3272.73|3264.03|3272.39|3263.69|3272.76|3264.06|3271.82|3263.12|31
1642428480000|2022-01-17 14:08:00|3272.46|3263.76|3273.46|3264.76|3273.48|3264.78|3271.89|3263.19|37
1642428490000|2022-01-17 14:08:10|3273.57|3264.87|3272.7|3264|3273.57|3264.87|3272.7|3264|38
1642428500000|2022-01-17 14:08:20|3272.72|3264.02|3272.09|3263.39|3272.72|3264.02|3272.06|3263.36|24
1642428510000|2022-01-17 14:08:30|3272.08|3263.38|3272.3|3263.6|3272.43|3263.73|3272.08|3263.38|32
1642428520000|2022-01-17 14:08:40|3272.18|3263.48|3271.8|3263.1|3272.21|3263.51|3271.8|3263.1|24
1642428530000|2022-01-17 14:08:50|3271.61|3262.91|3270.85|3262.15|3271.61|3262.91|3270.49|3261.79|32
1642428540000|2022-01-17 14:09:00|3270.86|3262.16|3269.28|3260.58|3270.86|3262.16|3269.16|3260.46|37
1642428550000|2022-01-17 14:09:10|3269.54|3260.84|3268.29|3259.59|3269.62|3260.92|3268.26|3259.56|33
1642428560000|2022-01-17 14:09:20|3268.23|3259.53|3268.36|3259.66|3268.36|3259.66|3268.14|3259.44|33
1642428570000|2022-01-17 14:09:30|3268.25|3259.55|3268.22|3259.52|3268.35|3259.65|3268.09|3259.39|28
1642428580000|2022-01-17 14:09:40|3268.3|3259.6|3268.01|3259.31|3268.94|3260.24|3267.98|3259.28|35
1642428590000|2022-01-17 14:09:50|3267.88|3259.18|3268.2|3259.5|3268.55|3259.85|3267.61|3258.91|35
1642428600000|2022-01-17 14:10:00|3268.24|3259.54|3268.18|3259.48|3268.89|3260.19|3268.17|3259.47|35
1642428610000|2022-01-17 14:10:10|3268.19|3259.49|3267.1|3258.4|3268.23|3259.53|3267|3258.3|36
1642428620000|2022-01-17 14:10:20|3267.09|3258.39|3267.02|3258.32|3267.21|3258.51|3266.86|3258.16|25
1642428630000|2022-01-17 14:10:30|3266.97|3258.27|3266.36|3257.66|3266.99|3258.29|3266.36|3257.66|28
1642428640000|2022-01-17 14:10:40|3266.37|3257.67|3265.73|3257.03|3266.37|3257.67|3265.61|3256.91|25
1642428650000|2022-01-17 14:10:50|3265.64|3256.94|3267.3|3258.6|3267.3|3258.6|3265.64|3256.94|34
1642428660000|2022-01-17 14:11:00|3267.22|3258.52|3267.49|3258.79|3267.71|3259.01|3266.73|3258.03|37
1642428670000|2022-01-17 14:11:10|3267.52|3258.82|3267.8|3259.1|3267.82|3259.12|3267.44|3258.74|31
1642428680000|2022-01-17 14:11:20|3267.79|3259.09|3267.37|3258.67|3267.92|3259.22|3267.29|3258.59|29
1642428690000|2022-01-17 14:11:30|3267.33|3258.63|3267.55|3258.85|3267.7|3259|3267.18|3258.48|34
1642428700000|2022-01-17 14:11:40|3267.52|3258.82|3267.12|3258.42|3267.59|3258.89|3267.11|3258.41|31
1642428710000|2022-01-17 14:11:50|3267.14|3258.44|3267.12|3258.42|3267.47|3258.77|3266.97|3258.27|31
1642428720000|2022-01-17 14:12:00|3266.96|3258.26|3266.25|3257.55|3267.33|3258.63|3266.21|3257.51|38
1642428730000|2022-01-17 14:12:10|3266.13|3257.43|3265.91|3257.21|3266.39|3257.69|3265.47|3256.77|32
1642428740000|2022-01-17 14:12:20|3265.86|3257.16|3265.38|3256.68|3266|3257.3|3265.38|3256.68|32
1642428750000|2022-01-17 14:12:30|3265.32|3256.62|3265.08|3256.38|3265.4|3256.7|3264.53|3255.83|32
1642428760000|2022-01-17 14:12:40|3265.43|3256.73|3266.87|3258.17|3266.93|3258.23|3265.18|3256.48|37
1642428770000|2022-01-17 14:12:50|3266.78|3258.08|3266.93|3258.23|3267.05|3258.35|3266.75|3258.05|28
1642428780000|2022-01-17 14:13:00|3267.02|3258.32|3267.49|3258.79|3267.49|3258.79|3266.71|3258.01|31
1642428790000|2022-01-17 14:13:10|3266.96|3258.26|3267.4|3258.7|3269.09|3260.39|3266.78|3258.08|35
1642428800000|2022-01-17 14:13:20|3267.37|3258.67|3268.75|3260.05|3268.84|3260.14|3267.29|3258.59|27
1642428810000|2022-01-17 14:13:30|3268.84|3260.14|3269.03|3260.33|3269.39|3260.69|3268.64|3259.94|31
1642428820000|2022-01-17 14:13:40|3269.33|3260.63|3268.54|3259.84|3269.33|3260.63|3268.29|3259.59|31
1642428830000|2022-01-17 14:13:50|3268.58|3259.88|3268.85|3260.15|3269.36|3260.66|3268.58|3259.88|34
1642428840000|2022-01-17 14:14:00|3268.84|3260.14|3268.85|3260.15|3269.03|3260.33|3268.82|3260.12|27
1642428850000|2022-01-17 14:14:10|3268.94|3260.24|3269.34|3260.64|3269.34|3260.64|3268.82|3260.12|37
1642428860000|2022-01-17 14:14:20|3269.4|3260.7|3269.81|3261.11|3270.13|3261.43|3269.38|3260.68|33
1642428870000|2022-01-17 14:14:30|3269.69|3260.99|3270.8|3262.1|3271.02|3262.32|3269.69|3260.99|34
1642428880000|2022-01-17 14:14:40|3270.78|3262.08|3269.61|3260.91|3271.08|3262.38|3269.58|3260.88|35
1642428890000|2022-01-17 14:14:50|3269.6|3260.9|3269.07|3260.37|3269.65|3260.95|3269.05|3260.35|30
1642428900000|2022-01-17 14:15:00|3268.86|3260.16|3267.44|3258.74|3268.86|3260.16|3267.13|3258.43|36
1642428910000|2022-01-17 14:15:10|3266.88|3258.18|3266.61|3257.91|3267.39|3258.69|3265.69|3256.99|35
1642428920000|2022-01-17 14:15:20|3266.55|3257.85|3264.99|3256.29|3266.55|3257.85|3264.99|3256.29|32
1642428930000|2022-01-17 14:15:30|3264.77|3256.07|3264.32|3255.62|3264.93|3256.23|3264.32|3255.62|36
1642428940000|2022-01-17 14:15:40|3264.2|3255.5|3264.52|3255.82|3264.73|3256.03|3264.14|3255.44|31
1642428950000|2022-01-17 14:15:50|3264.59|3255.89|3263.72|3255.02|3264.72|3256.02|3263.72|3255.02|34
1642428960000|2022-01-17 14:16:00|3263.92|3255.22|3263.1|3254.4|3263.92|3255.22|3263.1|3254.4|33
1642428970000|2022-01-17 14:16:10|3263.04|3254.34|3263.22|3254.52|3263.29|3254.59|3262.98|3254.28|29
1642428980000|2022-01-17 14:16:20|3263.29|3254.59|3264.93|3256.23|3265.09|3256.39|3263.29|3254.59|36
1642428990000|2022-01-17 14:16:30|3264.97|3256.27|3265.6|3256.9|3265.96|3257.26|3264.97|3256.27|35
1642429000000|2022-01-17 14:16:40|3265.49|3256.79|3264.99|3256.29|3265.49|3256.79|3264.99|3256.29|35
1642429010000|2022-01-17 14:16:50|3264.96|3256.26|3264.45|3255.75|3264.96|3256.26|3264.15|3255.45|31
1642429020000|2022-01-17 14:17:00|3264.47|3255.77|3264.8|3256.1|3264.85|3256.15|3264.36|3255.66|30
1642429030000|2022-01-17 14:17:10|3264.81|3256.11|3266.22|3257.52|3266.4|3257.7|3264.74|3256.04|32
1642429040000|2022-01-17 14:17:20|3266.27|3257.57|3267.17|3258.47|3267.49|3258.79|3266.27|3257.57|36
1642429050000|2022-01-17 14:17:30|3267.96|3259.26|3266.75|3258.05|3267.96|3259.26|3266.69|3257.99|32
1642429060000|2022-01-17 14:17:40|3266.86|3258.16|3266.74|3258.04|3266.98|3258.28|3266.39|3257.69|33
1642429070000|2022-01-17 14:17:50|3266.71|3258.01|3266.88|3258.18|3267.75|3259.05|3266.49|3257.79|35
1642429080000|2022-01-17 14:18:00|3266.86|3258.16|3266.19|3257.49|3266.86|3258.16|3265.79|3257.09|37
1642429090000|2022-01-17 14:18:10|3266.17|3257.47|3266.19|3257.49|3266.48|3257.78|3266.02|3257.32|35
1642429100000|2022-01-17 14:18:20|3266.25|3257.55|3265.62|3256.92|3266.25|3257.55|3265.24|3256.54|33
1642429110000|2022-01-17 14:18:30|3265.57|3256.87|3266.7|3258|3267.02|3258.32|3265.54|3256.84|36
1642429120000|2022-01-17 14:18:40|3266.82|3258.12|3267.15|3258.45|3267.61|3258.91|3266.82|3258.12|25
1642429130000|2022-01-17 14:18:50|3267.21|3258.51|3267.95|3259.25|3268.27|3259.57|3267.2|3258.5|29
1642429140000|2022-01-17 14:19:00|3268.16|3259.46|3269.22|3260.52|3269.49|3260.79|3268.12|3259.42|27
1642429150000|2022-01-17 14:19:10|3269.21|3260.51|3269.64|3260.94|3269.82|3261.12|3269.04|3260.34|35
1642429160000|2022-01-17 14:19:20|3269.58|3260.88|3270.06|3261.36|3270.18|3261.48|3269.58|3260.88|21
1642429170000|2022-01-17 14:19:30|3270.17|3261.47|3269.68|3260.98|3270.17|3261.47|3269.68|3260.98|26
1642429180000|2022-01-17 14:19:40|3269.69|3260.99|3271.12|3262.42|3271.12|3262.42|3269.69|3260.99|30
1642429190000|2022-01-17 14:19:50|3271.16|3262.46|3271.88|3263.18|3271.94|3263.24|3271.16|3262.46|35
1642429200000|2022-01-17 14:20:00|3271.87|3263.17|3271.7|3263|3271.95|3263.25|3271.28|3262.58|32
1642429210000|2022-01-17 14:20:10|3271.69|3262.99|3272.54|3263.84|3272.68|3263.98|3271.4|3262.7|18
1642429220000|2022-01-17 14:20:20|3272.5|3263.8|3272.37|3263.67|3272.59|3263.89|3272.37|3263.67|4
1642429230000|2022-01-17 14:20:30|3272.58|3263.88|3272.1|3263.4|3272.58|3263.88|3271.71|3263.01|34
1642429240000|2022-01-17 14:20:40|3272.13|3263.43|3272.54|3263.84|3273.23|3264.53|3272.13|3263.43|34
1642429250000|2022-01-17 14:20:50|3272.55|3263.85|3273.31|3264.61|3273.31|3264.61|3272.45|3263.75|34
1642429260000|2022-01-17 14:21:00|3273.39|3264.69|3273.61|3264.91|3273.69|3264.99|3273.01|3264.31|34
1642429270000|2022-01-17 14:21:10|3273.35|3264.65|3273.23|3264.53|3273.65|3264.95|3273.12|3264.42|25
1642429280000|2022-01-17 14:21:20|3272.92|3264.22|3272.54|3263.84|3272.92|3264.22|3272.33|3263.63|29
1642429290000|2022-01-17 14:21:30|3272.43|3263.73|3272.03|3263.33|3272.51|3263.81|3271.92|3263.22|28
1642429300000|2022-01-17 14:21:40|3272.02|3263.32|3272.35|3263.65|3272.36|3263.66|3272.02|3263.32|23
1642429310000|2022-01-17 14:21:50|3272.34|3263.64|3273.02|3264.32|3273.1|3264.4|3272.34|3263.64|23
1642429320000|2022-01-17 14:22:00|3273.01|3264.31|3272.4|3263.7|3273.05|3264.35|3272.29|3263.59|16
1642429330000|2022-01-17 14:22:10|3272.43|3263.73|3273.57|3264.87|3273.89|3265.19|3272.36|3263.66|26
1642429340000|2022-01-17 14:22:20|3273.69|3264.99|3273.32|3264.62|3273.79|3265.09|3272.67|3263.97|20
1642429350000|2022-01-17 14:22:30|3273.42|3264.72|3273.47|3264.77|3273.53|3264.83|3273.3|3264.6|19
1642429360000|2022-01-17 14:22:40|3273.45|3264.75|3273.74|3265.04|3273.76|3265.06|3273.24|3264.54|29
1642429370000|2022-01-17 14:22:50|3273.63|3264.93|3273.49|3264.79|3273.77|3265.07|3273.34|3264.64|28
1642429380000|2022-01-17 14:23:00|3273.44|3264.74|3273.67|3264.97|3273.69|3264.99|3272.98|3264.28|34
1642429390000|2022-01-17 14:23:10|3273.66|3264.96|3275.55|3266.85|3275.55|3266.85|3273.6|3264.9|23
1642429400000|2022-01-17 14:23:20|3275.32|3266.62|3274.95|3266.25|3275.5|3266.8|3274.7|3266|30
1642429410000|2022-01-17 14:23:30|3275.05|3266.35|3274.3|3265.6|3275.05|3266.35|3274.23|3265.53|37
1642429420000|2022-01-17 14:23:40|3274.5|3265.8|3275.15|3266.45|3275.22|3266.52|3274.18|3265.48|36
1642429430000|2022-01-17 14:23:50|3275.06|3266.36|3274.5|3265.8|3275.07|3266.37|3274.13|3265.43|33
1642429440000|2022-01-17 14:24:00|3274.56|3265.86|3274.48|3265.78|3274.71|3266.01|3274.13|3265.43|29
1642429450000|2022-01-17 14:24:10|3274.62|3265.92|3274.44|3265.74|3274.71|3266.01|3274.36|3265.66|34
1642429460000|2022-01-17 14:24:20|3274.4|3265.7|3274.78|3266.08|3274.98|3266.28|3274.23|3265.53|29
1642429470000|2022-01-17 14:24:30|3274.69|3265.99|3274.24|3265.54|3274.7|3266|3274.1|3265.4|26
1642429480000|2022-01-17 14:24:40|3274.46|3265.76|3274.79|3266.09|3275.31|3266.61|3274.13|3265.43|34
1642429490000|2022-01-17 14:24:50|3274.76|3266.06|3275.72|3267.02|3275.77|3267.07|3274.76|3266.06|36
1642429500000|2022-01-17 14:25:00|3275.22|3266.52|3275.02|3266.32|3275.8|3267.1|3274.86|3266.16|35
1642429510000|2022-01-17 14:25:10|3274.99|3266.29|3274.12|3265.42|3274.99|3266.29|3273.96|3265.26|32
1642429520000|2022-01-17 14:25:20|3274.15|3265.45|3274.09|3265.39|3274.26|3265.56|3273.39|3264.69|38
1642429530000|2022-01-17 14:25:30|3274.08|3265.38|3274.42|3265.72|3275.51|3266.81|3273.91|3265.21|34
1642429540000|2022-01-17 14:25:40|3274.46|3265.76|3273.87|3265.17|3274.49|3265.79|3273.84|3265.14|29
1642429550000|2022-01-17 14:25:50|3273.88|3265.18|3273.91|3265.21|3273.96|3265.26|3273.85|3265.15|15
1642429560000|2022-01-17 14:26:00|3273.9|3265.2|3274.31|3265.61|3274.33|3265.63|3273.35|3264.65|33
1642429570000|2022-01-17 14:26:10|3274.35|3265.65|3273.91|3265.21|3274.49|3265.79|3273.8|3265.1|34
1642429580000|2022-01-17 14:26:20|3273.94|3265.24|3273.85|3265.15|3273.94|3265.24|3273.76|3265.06|28
1642429590000|2022-01-17 14:26:30|3273.86|3265.16|3273.1|3264.4|3273.86|3265.16|3273.1|3264.4|20
1642429600000|2022-01-17 14:26:40|3273.11|3264.41|3273.9|3265.2|3273.98|3265.28|3272.86|3264.16|36
1642429610000|2022-01-17 14:26:50|3273.88|3265.18|3273.67|3264.97|3274.16|3265.46|3273.67|3264.97|34
1642429620000|2022-01-17 14:27:00|3273.68|3264.98|3273.67|3264.97|3273.85|3265.15|3273.5|3264.8|32
1642429630000|2022-01-17 14:27:10|3273.74|3265.04|3274.4|3265.7|3274.62|3265.92|3273.67|3264.97|35
1642429640000|2022-01-17 14:27:20|3274.37|3265.67|3274.97|3266.27|3275.3|3266.6|3274.24|3265.54|36
1642429650000|2022-01-17 14:27:30|3274.85|3266.15|3271.71|3263.01|3275.1|3266.4|3271.62|3262.92|32
1642429660000|2022-01-17 14:27:40|3271.54|3262.84|3272.79|3264.09|3272.99|3264.29|3271.54|3262.84|32
1642429670000|2022-01-17 14:27:50|3272.83|3264.13|3272.37|3263.67|3272.83|3264.13|3272.36|3263.66|34
1642429680000|2022-01-17 14:28:00|3272.28|3263.58|3272.62|3263.92|3272.77|3264.07|3271.71|3263.01|34
1642429690000|2022-01-17 14:28:10|3272.65|3263.95|3272.6|3263.9|3272.88|3264.18|3272.46|3263.76|26
1642429700000|2022-01-17 14:28:20|3272.57|3263.87|3271.57|3262.87|3272.57|3263.87|3271.57|3262.87|29
1642429710000|2022-01-17 14:28:30|3271.91|3263.21|3271.89|3263.19|3272.04|3263.34|3271.71|3263.01|18
1642429720000|2022-01-17 14:28:40|3271.88|3263.18|3271.79|3263.09|3271.88|3263.18|3271.14|3262.44|28
1642429730000|2022-01-17 14:28:50|3271.82|3263.12|3272.7|3264|3272.7|3264|3271.82|3263.12|27
1642429740000|2022-01-17 14:29:00|3272.64|3263.94|3271.92|3263.22|3272.64|3263.94|3271.88|3263.18|26
1642429750000|2022-01-17 14:29:10|3271.93|3263.23|3271.32|3262.62|3272.01|3263.31|3271.28|3262.58|36
1642429760000|2022-01-17 14:29:20|3271.33|3262.63|3271.72|3263.02|3271.72|3263.02|3271.13|3262.43|34
1642429770000|2022-01-17 14:29:30|3271.74|3263.04|3272.02|3263.32|3272.45|3263.75|3271.74|3263.04|33
1642429780000|2022-01-17 14:29:40|3271.97|3263.27|3271.17|3262.47|3271.97|3263.27|3271.02|3262.32|33
1642429790000|2022-01-17 14:29:50|3271.35|3262.65|3271.64|3262.94|3271.64|3262.94|3271.33|3262.63|17
1642429800000|2022-01-17 14:30:00|3271.65|3262.95|3271.98|3263.28|3272.41|3263.71|3271.57|3262.87|32
1642429810000|2022-01-17 14:30:10|3271.9|3263.2|3271.55|3262.85|3272.21|3263.51|3271.43|3262.73|28
1642429820000|2022-01-17 14:30:20|3271.72|3263.02|3272.05|3263.35|3272.08|3263.38|3271.72|3263.02|28
1642429830000|2022-01-17 14:30:30|3271.96|3263.26|3272.69|3263.99|3272.96|3264.26|3271.96|3263.26|31
1642429840000|2022-01-17 14:30:40|3272.97|3264.27|3272.56|3263.86|3272.97|3264.27|3272.31|3263.61|31
1642429850000|2022-01-17 14:30:50|3272.47|3263.77|3272.44|3263.74|3272.61|3263.91|3272.44|3263.74|24
1642429860000|2022-01-17 14:31:00|3272.42|3263.72|3272.2|3263.5|3272.76|3264.06|3272.03|3263.33|26
1642429870000|2022-01-17 14:31:10|3272.19|3263.49|3272.55|3263.85|3272.62|3263.92|3272.19|3263.49|29
1642429880000|2022-01-17 14:31:20|3272.56|3263.86|3272.42|3263.72|3272.77|3264.07|3272.42|3263.72|26
1642429890000|2022-01-17 14:31:30|3272.48|3263.78|3272.38|3263.68|3272.88|3264.18|3272.12|3263.42|30
1642429900000|2022-01-17 14:31:40|3271.91|3263.21|3269.02|3260.32|3271.91|3263.21|3268.68|3259.98|36
1642429910000|2022-01-17 14:31:50|3269.12|3260.42|3268.64|3259.94|3269.18|3260.48|3268.64|3259.94|35
1642429920000|2022-01-17 14:32:00|3268.75|3260.05|3268.85|3260.15|3269.02|3260.32|3268.59|3259.89|29
1642429930000|2022-01-17 14:32:10|3268.89|3260.19|3269.4|3260.7|3269.66|3260.96|3268.69|3259.99|37
1642429940000|2022-01-17 14:32:20|3269.43|3260.73|3269.89|3261.19|3269.95|3261.25|3268.74|3260.04|38
1642429950000|2022-01-17 14:32:30|3269.88|3261.18|3268.47|3259.77|3270.44|3261.74|3268.46|3259.76|39
1642429960000|2022-01-17 14:32:40|3268.5|3259.8|3267.03|3258.33|3268.53|3259.83|3267.03|3258.33|28
1642429970000|2022-01-17 14:32:50|3267.79|3259.09|3266.06|3257.36|3267.79|3259.09|3266.05|3257.35|33
1642429980000|2022-01-17 14:33:00|3266.03|3257.33|3267.26|3258.56|3267.26|3258.56|3266.01|3257.31|38
1642429990000|2022-01-17 14:33:10|3267.28|3258.58|3268.31|3259.61|3268.31|3259.61|3266.9|3258.2|29
1642430000000|2022-01-17 14:33:20|3268.38|3259.68|3266.77|3258.07|3269.3|3260.6|3266.77|3258.07|38
1642430010000|2022-01-17 14:33:30|3266.79|3258.09|3267.41|3258.71|3267.41|3258.71|3266.49|3257.79|33
1642430020000|2022-01-17 14:33:40|3267.48|3258.78|3266.43|3257.73|3267.58|3258.88|3266.43|3257.73|23
1642430030000|2022-01-17 14:33:50|3266.4|3257.7|3266.56|3257.86|3266.76|3258.06|3266.37|3257.67|29
1642430040000|2022-01-17 14:34:00|3266.73|3258.03|3266.17|3257.47|3267.06|3258.36|3266.17|3257.47|33
1642430050000|2022-01-17 14:34:10|3266.07|3257.37|3267.25|3258.55|3267.25|3258.55|3266.03|3257.33|39
1642430060000|2022-01-17 14:34:20|3267.22|3258.52|3266.66|3257.96|3267.22|3258.52|3266.66|3257.96|25
1642430070000|2022-01-17 14:34:30|3266.75|3258.05|3265.51|3256.81|3266.94|3258.24|3265.51|3256.81|26
1642430080000|2022-01-17 14:34:40|3265.64|3256.94|3264.36|3255.66|3266.01|3257.31|3264.25|3255.55|35
1642430090000|2022-01-17 14:34:50|3264.2|3255.5|3262.45|3253.75|3264.2|3255.5|3262.08|3253.38|38
1642430100000|2022-01-17 14:35:00|3262.58|3253.88|3262.2|3253.5|3262.58|3253.88|3261.11|3252.41|33
1642430110000|2022-01-17 14:35:10|3262.01|3253.31|3262.74|3254.04|3263.29|3254.59|3262.01|3253.31|27
1642430120000|2022-01-17 14:35:20|3262.65|3253.95|3263|3254.3|3263.36|3254.66|3262.65|3253.95|21
1642430130000|2022-01-17 14:35:30|3262.92|3254.22|3263.35|3254.65|3263.43|3254.73|3262.68|3253.98|25
1642430140000|2022-01-17 14:35:40|3263.26|3254.56|3263.6|3254.9|3263.62|3254.92|3262.79|3254.09|36
1642430150000|2022-01-17 14:35:50|3263.57|3254.87|3264.52|3255.82|3264.76|3256.06|3263.57|3254.87|33
1642430160000|2022-01-17 14:36:00|3264.46|3255.76|3264.1|3255.4|3264.61|3255.91|3263.62|3254.92|32
1642430170000|2022-01-17 14:36:10|3264.09|3255.39|3264.29|3255.59|3264.38|3255.68|3263.9|3255.2|18
1642430180000|2022-01-17 14:36:20|3264.3|3255.6|3264.31|3255.61|3264.38|3255.68|3264.27|3255.57|14
1642430190000|2022-01-17 14:36:30|3264.32|3255.62|3264.15|3255.45|3264.38|3255.68|3264.15|3255.45|21
1642430200000|2022-01-17 14:36:40|3264.18|3255.48|3264.19|3255.49|3264.29|3255.59|3263.86|3255.16|29
1642430210000|2022-01-17 14:36:50|3264.11|3255.41|3263.36|3254.66|3264.24|3255.54|3263.28|3254.58|29
1642430220000|2022-01-17 14:37:00|3263.33|3254.63|3264|3255.3|3264.23|3255.53|3262.68|3253.98|34
1642430230000|2022-01-17 14:37:10|3263.92|3255.22|3265.34|3256.64|3265.35|3256.65|3263.68|3254.98|33
1642430240000|2022-01-17 14:37:20|3265.37|3256.67|3264.72|3256.02|3265.63|3256.93|3264.44|3255.74|36
1642430250000|2022-01-17 14:37:30|3264.56|3255.86|3264.77|3256.07|3264.96|3256.26|3264.21|3255.51|37
1642430260000|2022-01-17 14:37:40|3264.83|3256.13|3265.01|3256.31|3265.38|3256.68|3264.66|3255.96|30
1642430270000|2022-01-17 14:37:50|3264.99|3256.29|3265.5|3256.8|3265.87|3257.17|3264.98|3256.28|35
1642430280000|2022-01-17 14:38:00|3265.28|3256.58|3265.27|3256.57|3265.65|3256.95|3265.16|3256.46|28
1642430290000|2022-01-17 14:38:10|3265.18|3256.48|3264.66|3255.96|3265.18|3256.48|3264.21|3255.51|21
1642430300000|2022-01-17 14:38:20|3264.65|3255.95|3265.11|3256.41|3265.11|3256.41|3264.58|3255.88|29
1642430310000|2022-01-17 14:38:30|3265.08|3256.38|3265.9|3257.2|3265.91|3257.21|3265.06|3256.36|27
1642430320000|2022-01-17 14:38:40|3265.92|3257.22|3266.29|3257.59|3266.41|3257.71|3265.57|3256.87|31
1642430330000|2022-01-17 14:38:50|3266.31|3257.61|3266.79|3258.09|3267.13|3258.43|3266.31|3257.61|18
1642430340000|2022-01-17 14:39:00|3266.8|3258.1|3266.57|3257.87|3266.82|3258.12|3266.57|3257.87|15
1642430350000|2022-01-17 14:39:10|3266.51|3257.81|3266.35|3257.65|3266.9|3258.2|3266.08|3257.38|39
1642430360000|2022-01-17 14:39:20|3266.47|3257.77|3267.22|3258.52|3267.22|3258.52|3266.12|3257.42|35
1642430370000|2022-01-17 14:39:30|3267.08|3258.38|3267.26|3258.56|3268.09|3259.39|3267.08|3258.38|31
1642430380000|2022-01-17 14:39:40|3267.28|3258.58|3267.84|3259.14|3268.43|3259.73|3267.12|3258.42|39
1642430390000|2022-01-17 14:39:50|3267.83|3259.13|3267.5|3258.8|3268.34|3259.64|3267.2|3258.5|37
1642430400000|2022-01-17 14:40:00|3267.42|3258.72|3267.34|3258.64|3267.59|3258.89|3266.83|3258.13|37
1642430410000|2022-01-17 14:40:10|3267.33|3258.63|3267.08|3258.38|3267.58|3258.88|3266.95|3258.25|36
1642430420000|2022-01-17 14:40:20|3267.22|3258.52|3266.49|3257.79|3267.31|3258.61|3266.45|3257.75|33
1642430430000|2022-01-17 14:40:30|3266.48|3257.78|3266.91|3258.21|3266.92|3258.22|3266.45|3257.75|34
1642430440000|2022-01-17 14:40:40|3266.93|3258.23|3266.86|3258.16|3266.94|3258.24|3266.65|3257.95|23
1642430450000|2022-01-17 14:40:50|3266.82|3258.12|3266.87|3258.17|3266.93|3258.23|3266.82|3258.12|11
1642430460000|2022-01-17 14:41:00|3266.85|3258.15|3267.05|3258.35|3267.05|3258.35|3266.83|3258.13|13
1642430470000|2022-01-17 14:41:10|3267.06|3258.36|3267.73|3259.03|3267.75|3259.05|3267.03|3258.33|28
1642430480000|2022-01-17 14:41:20|3267.72|3259.02|3267.61|3258.91|3267.76|3259.06|3267.59|3258.89|26
1642430490000|2022-01-17 14:41:30|3267.63|3258.93|3267.32|3258.62|3268.43|3259.73|3267.32|3258.62|27
1642430500000|2022-01-17 14:41:40|3267.24|3258.54|3267.31|3258.61|3267.32|3258.62|3266.91|3258.21|31
1642430510000|2022-01-17 14:41:50|3267.22|3258.52|3268.16|3259.46|3268.23|3259.53|3267.15|3258.45|36
1642430520000|2022-01-17 14:42:00|3268.04|3259.34|3267.9|3259.2|3268.31|3259.61|3267.43|3258.73|31
1642430530000|2022-01-17 14:42:10|3267.87|3259.17|3267.22|3258.52|3268.15|3259.45|3267.05|3258.35|36
1642430540000|2022-01-17 14:42:20|3267.19|3258.49|3267.18|3258.48|3267.23|3258.53|3266.76|3258.06|35
1642430550000|2022-01-17 14:42:30|3267.12|3258.42|3267.77|3259.07|3268.1|3259.4|3267.07|3258.37|30
1642430560000|2022-01-17 14:42:40|3267.79|3259.09|3267.69|3258.99|3267.83|3259.13|3267.48|3258.78|34
1642430570000|2022-01-17 14:42:50|3267.66|3258.96|3267.01|3258.31|3268.68|3259.98|3267.01|3258.31|37
1642430580000|2022-01-17 14:43:00|3267.15|3258.45|3267.37|3258.67|3267.65|3258.95|3267.08|3258.38|33
1642430590000|2022-01-17 14:43:10|3267.33|3258.63|3267.36|3258.66|3267.43|3258.73|3267.26|3258.56|22
1642430600000|2022-01-17 14:43:20|3267.37|3258.67|3266.99|3258.29|3267.37|3258.67|3266.92|3258.22|26
1642430610000|2022-01-17 14:43:30|3267.07|3258.37|3266.96|3258.26|3267.2|3258.5|3266.88|3258.18|24
1642430620000|2022-01-17 14:43:40|3266.98|3258.28|3267.28|3258.58|3267.33|3258.63|3266.87|3258.17|31
1642430630000|2022-01-17 14:43:50|3267.37|3258.67|3267.66|3258.96|3267.85|3259.15|3267.36|3258.66|25
1642430640000|2022-01-17 14:44:00|3267.68|3258.98|3268.28|3259.58|3268.63|3259.93|3267.68|3258.98|32
1642430650000|2022-01-17 14:44:10|3268.27|3259.57|3268.56|3259.86|3268.8|3260.1|3268.23|3259.53|32
1642430660000|2022-01-17 14:44:20|3268.59|3259.89|3268.05|3259.35|3268.65|3259.95|3267.89|3259.19|31
1642430670000|2022-01-17 14:44:30|3267.93|3259.23|3267.75|3259.05|3268.01|3259.31|3267.25|3258.55|35
1642430680000|2022-01-17 14:44:40|3267.66|3258.96|3268.34|3259.64|3268.45|3259.75|3267.66|3258.96|27
1642430690000|2022-01-17 14:44:50|3268.73|3260.03|3268.5|3259.8|3268.77|3260.07|3268.31|3259.61|20
1642430700000|2022-01-17 14:45:00|3268.45|3259.75|3268.84|3260.14|3268.84|3260.14|3268.31|3259.61|26
1642430710000|2022-01-17 14:45:10|3268.74|3260.04|3268.32|3259.62|3268.86|3260.16|3268.31|3259.61|23
1642430720000|2022-01-17 14:45:20|3268.34|3259.64|3268.39|3259.69|3268.39|3259.69|3268.23|3259.53|22
1642430730000|2022-01-17 14:45:30|3268.41|3259.71|3267.39|3258.69|3268.41|3259.71|3267.39|3258.69|24
1642430740000|2022-01-17 14:45:40|3267.29|3258.59|3266.4|3257.7|3267.44|3258.74|3265.97|3257.27|34
1642430750000|2022-01-17 14:45:50|3266.38|3257.68|3266.1|3257.4|3266.46|3257.76|3265.86|3257.16|30
1642430760000|2022-01-17 14:46:00|3266.08|3257.38|3267.21|3258.51|3267.21|3258.51|3266.08|3257.38|32
1642430770000|2022-01-17 14:46:10|3267.3|3258.6|3267.09|3258.39|3267.3|3258.6|3266.94|3258.24|34
1642430780000|2022-01-17 14:46:20|3267.04|3258.34|3266.21|3257.51|3267.22|3258.52|3266.21|3257.51|33
1642430790000|2022-01-17 14:46:30|3266.27|3257.57|3266.27|3257.57|3266.6|3257.9|3266.24|3257.54|31
1642430800000|2022-01-17 14:46:40|3266.23|3257.53|3266|3257.3|3266.32|3257.62|3265.89|3257.19|24
1642430810000|2022-01-17 14:46:50|3266.11|3257.41|3264.62|3255.92|3266.11|3257.41|3264.45|3255.75|32
1642430820000|2022-01-17 14:47:00|3264.61|3255.91|3264.34|3255.64|3264.84|3256.14|3264.31|3255.61|36
1642430830000|2022-01-17 14:47:10|3264.33|3255.63|3264.22|3255.52|3265.15|3256.45|3263.91|3255.21|35
1642430840000|2022-01-17 14:47:20|3264.24|3255.54|3263.7|3255|3264.34|3255.64|3263.7|3255|29
1642430850000|2022-01-17 14:47:30|3263.62|3254.92|3261.76|3253.06|3263.62|3254.92|3261.42|3252.72|30
1642430860000|2022-01-17 14:47:40|3261.81|3253.11|3261.41|3252.71|3262.29|3253.59|3261.3|3252.6|35
1642430870000|2022-01-17 14:47:50|3261.4|3252.7|3261.61|3252.91|3261.61|3252.91|3261.05|3252.35|35
1642430880000|2022-01-17 14:48:00|3261.62|3252.92|3261.01|3252.31|3261.63|3252.93|3260.77|3252.07|38
1642430890000|2022-01-17 14:48:10|3261.03|3252.33|3261.57|3252.87|3261.57|3252.87|3261.03|3252.33|32
1642430900000|2022-01-17 14:48:20|3261.54|3252.84|3261.39|3252.69|3261.64|3252.94|3261.26|3252.56|33
1642430910000|2022-01-17 14:48:30|3261.41|3252.71|3261.61|3252.91|3261.81|3253.11|3261.28|3252.58|34
1642430920000|2022-01-17 14:48:40|3261.62|3252.92|3262.03|3253.33|3262.3|3253.6|3261.59|3252.89|33
1642430930000|2022-01-17 14:48:50|3262.06|3253.36|3262.05|3253.35|3262.23|3253.53|3261.88|3253.18|28
1642430940000|2022-01-17 14:49:00|3261.94|3253.24|3262.59|3253.89|3262.69|3253.99|3261.83|3253.13|33
1642430950000|2022-01-17 14:49:10|3262.44|3253.74|3262.08|3253.38|3263|3254.3|3262.08|3253.38|38
1642430960000|2022-01-17 14:49:20|3262.11|3253.41|3261.16|3252.46|3262.41|3253.71|3261.16|3252.46|35
1642430970000|2022-01-17 14:49:30|3261.44|3252.74|3260.68|3251.98|3261.57|3252.87|3260.62|3251.92|34
1642430980000|2022-01-17 14:49:40|3260.69|3251.99|3259.53|3250.83|3260.87|3252.17|3259.15|3250.45|39
1642430990000|2022-01-17 14:49:50|3259.58|3250.88|3259.85|3251.15|3260.36|3251.66|3259.58|3250.88|34
1642431000000|2022-01-17 14:50:00|3259.77|3251.07|3259.57|3250.87|3260.47|3251.77|3259.52|3250.82|35
1642431010000|2022-01-17 14:50:10|3259.61|3250.91|3258.84|3250.14|3259.72|3251.02|3258.84|3250.14|33
1642431020000|2022-01-17 14:50:20|3258.89|3250.19|3257.05|3248.35|3258.9|3250.2|3257.05|3248.35|36
1642431030000|2022-01-17 14:50:30|3257.03|3248.33|3257.06|3248.36|3257.06|3248.36|3256.52|3247.82|36
1642431040000|2022-01-17 14:50:40|3256.94|3248.24|3256.93|3248.23|3257.45|3248.75|3256.82|3248.12|33
1642431050000|2022-01-17 14:50:50|3256.95|3248.25|3257.12|3248.42|3257.3|3248.6|3256.75|3248.05|30
1642431060000|2022-01-17 14:51:00|3257.21|3248.51|3257.66|3248.96|3257.73|3249.03|3256.93|3248.23|31
1642431070000|2022-01-17 14:51:10|3257.63|3248.93|3257.61|3248.91|3257.67|3248.97|3257.47|3248.77|32
1642431080000|2022-01-17 14:51:20|3257.68|3248.98|3257.83|3249.13|3258.01|3249.31|3257.65|3248.95|30
1642431090000|2022-01-17 14:51:30|3257.77|3249.07|3258.02|3249.32|3258.22|3249.52|3257.77|3249.07|31
1642431100000|2022-01-17 14:51:40|3258.1|3249.4|3256.31|3247.61|3258.12|3249.42|3256.08|3247.38|35
1642431110000|2022-01-17 14:51:50|3256.56|3247.86|3257.01|3248.31|3257.58|3248.88|3256.38|3247.68|37
1642431120000|2022-01-17 14:52:00|3257.26|3248.56|3257.06|3248.36|3257.3|3248.6|3256.99|3248.29|32
1642431130000|2022-01-17 14:52:10|3257.1|3248.4|3257.75|3249.05|3257.96|3249.26|3256.81|3248.11|40
1642431140000|2022-01-17 14:52:20|3257.93|3249.23|3258.65|3249.95|3258.65|3249.95|3257.93|3249.23|33
1642431150000|2022-01-17 14:52:30|3258.66|3249.96|3258.46|3249.76|3258.67|3249.97|3258.21|3249.51|34
1642431160000|2022-01-17 14:52:40|3258.49|3249.79|3259.37|3250.67|3259.37|3250.67|3258.35|3249.65|32
1642431170000|2022-01-17 14:52:50|3259.31|3250.61|3258.43|3249.73|3259.4|3250.7|3258.24|3249.54|29
1642431180000|2022-01-17 14:53:00|3258.88|3250.18|3258.82|3250.12|3258.94|3250.24|3258.56|3249.86|27
1642431190000|2022-01-17 14:53:10|3258.84|3250.14|3258|3249.3|3258.84|3250.14|3257.81|3249.11|36
1642431200000|2022-01-17 14:53:20|3258.02|3249.32|3258.03|3249.33|3258.03|3249.33|3257.81|3249.11|30
1642431210000|2022-01-17 14:53:30|3257.97|3249.27|3257.58|3248.88|3258.11|3249.41|3257.53|3248.83|26
1642431220000|2022-01-17 14:53:40|3257.59|3248.89|3257.67|3248.97|3257.72|3249.02|3257.55|3248.85|26
1642431230000|2022-01-17 14:53:50|3257.66|3248.96|3257.23|3248.53|3257.69|3248.99|3257.2|3248.5|29
1642431240000|2022-01-17 14:54:00|3257.21|3248.51|3257.24|3248.54|3257.49|3248.79|3257.13|3248.43|34
1642431250000|2022-01-17 14:54:10|3257.23|3248.53|3256.48|3247.78|3257.23|3248.53|3256.17|3247.47|36
1642431260000|2022-01-17 14:54:20|3256.5|3247.8|3256.28|3247.58|3256.57|3247.87|3256.06|3247.36|31
1642431270000|2022-01-17 14:54:30|3256.29|3247.59|3257.05|3248.35|3257.05|3248.35|3255.82|3247.12|31
1642431280000|2022-01-17 14:54:40|3257.09|3248.39|3257.55|3248.85|3257.62|3248.92|3257.09|3248.39|27
1642431290000|2022-01-17 14:54:50|3257.54|3248.84|3258.23|3249.53|3258.61|3249.91|3257.45|3248.75|36
1642431300000|2022-01-17 14:55:00|3258.22|3249.52|3258.01|3249.31|3258.33|3249.63|3257.82|3249.12|32
1642431310000|2022-01-17 14:55:10|3258.08|3249.38|3258.13|3249.43|3258.17|3249.47|3257.06|3248.36|39
1642431320000|2022-01-17 14:55:20|3258.14|3249.44|3258.09|3249.39|3258.25|3249.55|3257.95|3249.25|28
1642431330000|2022-01-17 14:55:30|3258.12|3249.42|3256.96|3248.26|3258.54|3249.84|3256.96|3248.26|36
1642431340000|2022-01-17 14:55:40|3256.93|3248.23|3257.4|3248.7|3257.54|3248.84|3256.83|3248.13|33
1642431350000|2022-01-17 14:55:50|3257.39|3248.69|3258.06|3249.36|3258.06|3249.36|3257.07|3248.37|37
1642431360000|2022-01-17 14:56:00|3258.24|3249.54|3256.74|3248.04|3258.24|3249.54|3256.74|3248.04|36
1642431370000|2022-01-17 14:56:10|3256.68|3247.98|3256.04|3247.34|3256.68|3247.98|3255.78|3247.08|37
1642431380000|2022-01-17 14:56:20|3256.05|3247.35|3255.47|3246.77|3256.05|3247.35|3255.18|3246.48|30
1642431390000|2022-01-17 14:56:30|3255.52|3246.82|3256.52|3247.82|3257.06|3248.36|3255.52|3246.82|34
1642431400000|2022-01-17 14:56:40|3256.53|3247.83|3256.68|3247.98|3256.9|3248.2|3256.53|3247.83|35
1642431410000|2022-01-17 14:56:50|3256.85|3248.15|3258.14|3249.44|3258.55|3249.85|3256.66|3247.96|37
1642431420000|2022-01-17 14:57:00|3258.17|3249.47|3257.95|3249.25|3258.17|3249.47|3257.34|3248.64|33
1642431430000|2022-01-17 14:57:10|3257.9|3249.2|3258.35|3249.65|3258.93|3250.23|3257.78|3249.08|34
1642431440000|2022-01-17 14:57:20|3258.33|3249.63|3258.92|3250.22|3258.92|3250.22|3257.91|3249.21|30
1642431450000|2022-01-17 14:57:30|3258.93|3250.23|3259.45|3250.75|3259.46|3250.76|3258.31|3249.61|34
1642431460000|2022-01-17 14:57:40|3259.49|3250.79|3259.35|3250.65|3259.7|3251|3259.33|3250.63|33
1642431470000|2022-01-17 14:57:50|3259.27|3250.57|3260.59|3251.89|3260.67|3251.97|3259.27|3250.57|38
1642431480000|2022-01-17 14:58:00|3260.72|3252.02|3261.57|3252.87|3261.59|3252.89|3260.6|3251.9|30
1642431490000|2022-01-17 14:58:10|3261.52|3252.82|3262.23|3253.53|3262.29|3253.59|3261.52|3252.82|24
1642431500000|2022-01-17 14:58:20|3262.32|3253.62|3261.77|3253.07|3262.32|3253.62|3261.75|3253.05|25
1642431510000|2022-01-17 14:58:30|3261.78|3253.08|3262.04|3253.34|3262.06|3253.36|3261.75|3253.05|26
1642431520000|2022-01-17 14:58:40|3262.01|3253.31|3263.35|3254.65|3263.88|3255.18|3261.89|3253.19|35
1642431530000|2022-01-17 14:58:50|3263.26|3254.56|3262.64|3253.94|3263.27|3254.57|3262.34|3253.64|35
1642431540000|2022-01-17 14:59:00|3262.67|3253.97|3262.52|3253.82|3262.96|3254.26|3262.38|3253.68|33
1642431550000|2022-01-17 14:59:10|3262.47|3253.77|3262.8|3254.1|3262.85|3254.15|3262.28|3253.58|31
1642431560000|2022-01-17 14:59:20|3262.47|3253.77|3262.05|3253.35|3263.43|3254.73|3262.05|3253.35|40
1642431570000|2022-01-17 14:59:30|3262.16|3253.46|3262.09|3253.39|3262.45|3253.75|3261.91|3253.21|33
1642431580000|2022-01-17 14:59:40|3262.44|3253.74|3261.69|3252.99|3262.44|3253.74|3261.12|3252.42|36
1642431590000|2022-01-17 14:59:50|3261.59|3252.89|3261.62|3252.92|3261.84|3253.14|3261.45|3252.75|25
1642431600000|2022-01-17 15:00:00|3261.63|3252.93|3261.59|3252.89|3263.42|3254.72|3261.46|3252.76|38
1642431610000|2022-01-17 15:00:10|3261.46|3252.76|3259.37|3250.67|3261.55|3252.85|3259.19|3250.49|37
1642431620000|2022-01-17 15:00:20|3259.48|3250.78|3261.59|3252.89|3261.64|3252.94|3259.38|3250.68|38
1642431630000|2022-01-17 15:00:30|3261.33|3252.63|3262.21|3253.51|3262.3|3253.6|3261.12|3252.42|32
1642431640000|2022-01-17 15:00:40|3262.37|3253.67|3259.65|3250.95|3262.37|3253.67|3259.65|3250.95|38
1642431650000|2022-01-17 15:00:50|3259.92|3251.22|3259.55|3250.85|3259.92|3251.22|3258.82|3250.12|38
1642431660000|2022-01-17 15:01:00|3259.45|3250.75|3258.21|3249.51|3259.45|3250.75|3258.2|3249.5|33
1642431670000|2022-01-17 15:01:10|3258.22|3249.52|3256.49|3247.79|3258.29|3249.59|3256.36|3247.66|35
1642431680000|2022-01-17 15:01:20|3256.48|3247.78|3255.91|3247.21|3256.54|3247.84|3255.86|3247.16|36
1642431690000|2022-01-17 15:01:30|3255.94|3247.24|3254.73|3246.03|3255.96|3247.26|3254.54|3245.84|37
1642431700000|2022-01-17 15:01:40|3255.08|3246.38|3254.21|3245.51|3255.35|3246.65|3254.21|3245.51|36
1642431710000|2022-01-17 15:01:50|3253.96|3245.26|3251.74|3243.04|3254.09|3245.39|3251.74|3243.04|36
1642431720000|2022-01-17 15:02:00|3251.82|3243.12|3252.33|3243.63|3252.33|3243.63|3251.55|3242.85|33
1642431730000|2022-01-17 15:02:10|3252.21|3243.51|3252.12|3243.42|3252.28|3243.58|3251.82|3243.12|33
1642431740000|2022-01-17 15:02:20|3251.91|3243.21|3252.05|3243.35|3252.13|3243.43|3251.42|3242.72|31
1642431750000|2022-01-17 15:02:30|3252|3243.3|3252.03|3243.33|3252.64|3243.94|3251.88|3243.18|35
1642431760000|2022-01-17 15:02:40|3252.05|3243.35|3251.09|3242.39|3252.06|3243.36|3250.94|3242.24|35
1642431770000|2022-01-17 15:02:50|3251.03|3242.33|3250.09|3241.39|3251.2|3242.5|3250.09|3241.39|33
1642431780000|2022-01-17 15:03:00|3250.08|3241.38|3250.9|3242.2|3251.07|3242.37|3250.08|3241.38|36
1642431790000|2022-01-17 15:03:10|3250.97|3242.27|3250.42|3241.72|3250.97|3242.27|3250.09|3241.39|36
1642431800000|2022-01-17 15:03:20|3250.48|3241.78|3250.47|3241.77|3250.57|3241.87|3250.33|3241.63|34
1642431810000|2022-01-17 15:03:30|3250.51|3241.81|3250.47|3241.77|3250.89|3242.19|3250.47|3241.77|35
1642431820000|2022-01-17 15:03:40|3250.51|3241.81|3251.05|3242.35|3251.07|3242.37|3250.48|3241.78|36
1642431830000|2022-01-17 15:03:50|3251.33|3242.63|3250.66|3241.96|3251.33|3242.63|3250.66|3241.96|32
1642431840000|2022-01-17 15:04:00|3250.86|3242.16|3250.88|3242.18|3250.99|3242.29|3250.64|3241.94|35
1642431850000|2022-01-17 15:04:10|3250.81|3242.11|3250.68|3241.98|3250.98|3242.28|3250.4|3241.7|35
1642431860000|2022-01-17 15:04:20|3250.69|3241.99|3249.69|3240.99|3251.11|3242.41|3249.63|3240.93|38
1642431870000|2022-01-17 15:04:30|3249.68|3240.98|3247.83|3239.13|3249.84|3241.14|3247.83|3239.13|32
1642431880000|2022-01-17 15:04:40|3247.71|3239.01|3246.37|3237.67|3247.82|3239.12|3246.3|3237.6|34
1642431890000|2022-01-17 15:04:50|3246.22|3237.52|3245.66|3236.96|3246.36|3237.66|3244.14|3235.44|38
1642431900000|2022-01-17 15:05:00|3245.69|3236.99|3247.21|3238.51|3247.72|3239.02|3245.69|3236.99|38
1642431910000|2022-01-17 15:05:10|3246.85|3238.15|3246.99|3238.29|3247.17|3238.47|3246.82|3238.12|36
1642431920000|2022-01-17 15:05:20|3247.03|3238.33|3247.81|3239.11|3247.86|3239.16|3247.03|3238.33|38
1642431930000|2022-01-17 15:05:30|3247.88|3239.18|3248.84|3240.14|3249.09|3240.39|3247.88|3239.18|37
1642431940000|2022-01-17 15:05:40|3249.13|3240.43|3248.42|3239.72|3249.78|3241.08|3248.16|3239.46|36
1642431950000|2022-01-17 15:05:50|3248.34|3239.64|3248.78|3240.08|3248.82|3240.12|3247.85|3239.15|38
1642431960000|2022-01-17 15:06:00|3248.82|3240.12|3247.23|3238.53|3248.99|3240.29|3247.23|3238.53|39
1642431970000|2022-01-17 15:06:10|3247.32|3238.62|3246.75|3238.05|3247.51|3238.81|3246.64|3237.94|34
1642431980000|2022-01-17 15:06:20|3246.69|3237.99|3247.72|3239.02|3248.1|3239.4|3246.63|3237.93|39
1642431990000|2022-01-17 15:06:30|3247.88|3239.18|3247.8|3239.1|3248.01|3239.31|3247.56|3238.86|30
1642432000000|2022-01-17 15:06:40|3247.66|3238.96|3246.94|3238.24|3247.72|3239.02|3246.92|3238.22|33
1642432010000|2022-01-17 15:06:50|3246.96|3238.26|3246.98|3238.28|3247.21|3238.51|3246.89|3238.19|28
1642432020000|2022-01-17 15:07:00|3246.99|3238.29|3247.2|3238.5|3247.21|3238.51|3246.83|3238.13|34
1642432030000|2022-01-17 15:07:10|3247.24|3238.54|3247.58|3238.88|3247.58|3238.88|3246.88|3238.18|32
1642432040000|2022-01-17 15:07:20|3247.72|3239.02|3248.07|3239.37|3248.52|3239.82|3247.69|3238.99|36
1642432050000|2022-01-17 15:07:30|3248.19|3239.49|3246.93|3238.23|3248.19|3239.49|3246.91|3238.21|37
1642432060000|2022-01-17 15:07:40|3246.92|3238.22|3246.74|3238.04|3247.04|3238.34|3246.67|3237.97|18
1642432070000|2022-01-17 15:07:50|3246.75|3238.05|3246.81|3238.11|3247.02|3238.32|3246.72|3238.02|26
1642432080000|2022-01-17 15:08:00|3246.82|3238.12|3246.65|3237.95|3246.82|3238.12|3246.65|3237.95|15
1642432090000|2022-01-17 15:08:10|3246.67|3237.97|3247.31|3238.61|3247.31|3238.61|3246.67|3237.97|19
1642432100000|2022-01-17 15:08:20|3247.35|3238.65|3248.2|3239.5|3248.26|3239.56|3247.35|3238.65|28
1642432110000|2022-01-17 15:08:30|3248.24|3239.54|3249.08|3240.38|3249.08|3240.38|3248.23|3239.53|25
1642432120000|2022-01-17 15:08:40|3249.3|3240.6|3249.29|3240.59|3250.43|3241.73|3249.23|3240.53|35
1642432130000|2022-01-17 15:08:50|3249.3|3240.6|3249.28|3240.58|3249.46|3240.76|3249.1|3240.4|28
1642432140000|2022-01-17 15:09:00|3249.14|3240.44|3248.91|3240.21|3249.2|3240.5|3248.67|3239.97|29
1642432150000|2022-01-17 15:09:10|3248.9|3240.2|3244.17|3235.47|3248.9|3240.2|3244.17|3235.47|31
1642432160000|2022-01-17 15:09:20|3243.83|3235.13|3243.37|3234.67|3243.83|3235.13|3242.57|3233.87|34
1642432170000|2022-01-17 15:09:30|3243.38|3234.68|3243.47|3234.77|3244.41|3235.71|3243.38|3234.68|38
1642432180000|2022-01-17 15:09:40|3243.49|3234.79|3244.55|3235.85|3245.2|3236.5|3243.43|3234.73|38
1642432190000|2022-01-17 15:09:50|3244.56|3235.86|3230.11|3221.41|3244.82|3236.12|3229.81|3221.11|39
1642432200000|2022-01-17 15:10:00|3229.99|3221.29|3234.77|3226.07|3234.95|3226.25|3229.34|3220.64|37
1642432210000|2022-01-17 15:10:10|3234.86|3226.16|3231.31|3222.61|3235.64|3226.94|3231.31|3222.61|40
1642432220000|2022-01-17 15:10:20|3231.34|3222.64|3231.05|3222.35|3232.42|3223.72|3229.84|3221.14|37
1642432230000|2022-01-17 15:10:30|3231.1|3222.4|3231.22|3222.52|3232.25|3223.55|3230.27|3221.57|39
1642432240000|2022-01-17 15:10:40|3231.24|3222.54|3227.09|3218.39|3231.36|3222.66|3226.53|3217.83|38
1642432250000|2022-01-17 15:10:50|3227|3218.3|3230.96|3222.26|3231.09|3222.39|3227|3218.3|37
1642432260000|2022-01-17 15:11:00|3230.93|3222.23|3231.46|3222.76|3232.63|3223.93|3230.57|3221.87|39
1642432270000|2022-01-17 15:11:10|3232.01|3223.31|3232.26|3223.56|3232.62|3223.92|3231.51|3222.81|32
1642432280000|2022-01-17 15:11:20|3232.29|3223.59|3232.23|3223.53|3233.3|3224.6|3232.23|3223.53|33
1642432290000|2022-01-17 15:11:30|3231.77|3223.07|3231.35|3222.65|3232.29|3223.59|3230.9|3222.2|36
1642432300000|2022-01-17 15:11:40|3231.43|3222.73|3233.36|3224.66|3233.58|3224.88|3231.34|3222.64|39
1642432310000|2022-01-17 15:11:50|3233.38|3224.68|3232.8|3224.1|3233.38|3224.68|3232.37|3223.67|34
1642432320000|2022-01-17 15:12:00|3232.81|3224.11|3234.62|3225.92|3234.62|3225.92|3232.52|3223.82|39
1642432330000|2022-01-17 15:12:10|3234.27|3225.57|3235.23|3226.53|3235.99|3227.29|3234.23|3225.53|38
1642432340000|2022-01-17 15:12:20|3235.26|3226.56|3235.45|3226.75|3236.4|3227.7|3235.26|3226.56|33
1642432350000|2022-01-17 15:12:30|3235.37|3226.67|3236.6|3227.9|3236.68|3227.98|3235.37|3226.67|36
1642432360000|2022-01-17 15:12:40|3236.57|3227.87|3235.46|3226.76|3236.67|3227.97|3235.36|3226.66|37
1642432370000|2022-01-17 15:12:50|3235.32|3226.62|3235.76|3227.06|3235.76|3227.06|3235.25|3226.55|38
1642432380000|2022-01-17 15:13:00|3235.6|3226.9|3236.67|3227.97|3236.67|3227.97|3235.6|3226.9|35
1642432390000|2022-01-17 15:13:10|3236.84|3228.14|3235.19|3226.49|3237.37|3228.67|3234.61|3225.91|38
1642432400000|2022-01-17 15:13:20|3235.06|3226.36|3234.81|3226.11|3235.21|3226.51|3234.25|3225.55|37
1642432410000|2022-01-17 15:13:30|3234.73|3226.03|3235.59|3226.89|3235.73|3227.03|3234.61|3225.91|37
1642432420000|2022-01-17 15:13:40|3235.51|3226.81|3237.2|3228.5|3237.42|3228.72|3235.28|3226.58|36
1642432430000|2022-01-17 15:13:50|3237.13|3228.43|3238.03|3229.33|3238.03|3229.33|3237.05|3228.35|34
1642432440000|2022-01-17 15:14:00|3237.97|3229.27|3238.82|3230.12|3239.22|3230.52|3237.95|3229.25|39
1642432450000|2022-01-17 15:14:10|3238.97|3230.27|3239.47|3230.77|3239.74|3231.04|3238.96|3230.26|39
1642432460000|2022-01-17 15:14:20|3239.46|3230.76|3239.39|3230.69|3240.27|3231.57|3239.33|3230.63|38
1642432470000|2022-01-17 15:14:30|3239.47|3230.77|3238.77|3230.07|3239.56|3230.86|3238.47|3229.77|37
1642432480000|2022-01-17 15:14:40|3238.81|3230.11|3238.01|3229.31|3238.91|3230.21|3237.69|3228.99|36
1642432490000|2022-01-17 15:14:50|3238.07|3229.37|3239.47|3230.77|3239.75|3231.05|3238.07|3229.37|36
1642432500000|2022-01-17 15:15:00|3239.62|3230.92|3238.25|3229.55|3239.84|3231.14|3237.9|3229.2|36
1642432510000|2022-01-17 15:15:10|3238.11|3229.41|3238.82|3230.12|3239.86|3231.16|3238.11|3229.41|38
1642432520000|2022-01-17 15:15:20|3238.71|3230.01|3237.43|3228.73|3239.03|3230.33|3237.43|3228.73|39
1642432530000|2022-01-17 15:15:30|3237.28|3228.58|3237.31|3228.61|3237.99|3229.29|3237.26|3228.56|39
1642432540000|2022-01-17 15:15:40|3237.38|3228.68|3237.45|3228.75|3237.45|3228.75|3236.06|3227.36|38
1642432550000|2022-01-17 15:15:50|3237.4|3228.7|3237.46|3228.76|3237.71|3229.01|3237.28|3228.58|35
1642432560000|2022-01-17 15:16:00|3237.27|3228.57|3236.22|3227.52|3237.27|3228.57|3235.83|3227.13|38
1642432570000|2022-01-17 15:16:10|3236.25|3227.55|3237.15|3228.45|3237.44|3228.74|3236|3227.3|24
1642432580000|2022-01-17 15:16:20|3236.91|3228.21|3238.17|3229.47|3238.24|3229.54|3236.27|3227.57|35
1642432590000|2022-01-17 15:16:30|3238.06|3229.36|3238.13|3229.43|3238.52|3229.82|3237.83|3229.13|34
1642432600000|2022-01-17 15:16:40|3238.12|3229.42|3239.63|3230.93|3239.63|3230.93|3237.57|3228.87|35
1642432610000|2022-01-17 15:16:50|3239.69|3230.99|3241.51|3232.81|3241.54|3232.84|3239.5|3230.8|36
1642432620000|2022-01-17 15:17:00|3241.62|3232.92|3243.24|3234.54|3243.87|3235.17|3241.12|3232.42|39
1642432630000|2022-01-17 15:17:10|3242.72|3234.02|3243.68|3234.98|3243.77|3235.07|3242.65|3233.95|38
1642432640000|2022-01-17 15:17:20|3243.43|3234.73|3243.6|3234.9|3244.14|3235.44|3243.29|3234.59|36
1642432650000|2022-01-17 15:17:30|3244.15|3235.45|3244.25|3235.55|3244.38|3235.68|3243.86|3235.16|36
1642432660000|2022-01-17 15:17:40|3244.28|3235.58|3243.67|3234.97|3244.44|3235.74|3243.47|3234.77|38
1642432670000|2022-01-17 15:17:50|3243.7|3235|3243.59|3234.89|3244.24|3235.54|3243.5|3234.8|39
1642432680000|2022-01-17 15:18:00|3243.6|3234.9|3243.99|3235.29|3244.03|3235.33|3243.47|3234.77|33
1642432690000|2022-01-17 15:18:10|3244.17|3235.47|3244.32|3235.62|3244.48|3235.78|3243.82|3235.12|35
1642432700000|2022-01-17 15:18:20|3244.09|3235.39|3243.75|3235.05|3244.63|3235.93|3243.48|3234.78|36
1642432710000|2022-01-17 15:18:30|3243.86|3235.16|3243.8|3235.1|3244.17|3235.47|3243.64|3234.94|35
1642432720000|2022-01-17 15:18:40|3243.86|3235.16|3243.81|3235.11|3244.04|3235.34|3243.53|3234.83|32
1642432730000|2022-01-17 15:18:50|3243.8|3235.1|3243.89|3235.19|3244.09|3235.39|3243.63|3234.93|34
1642432740000|2022-01-17 15:19:00|3243.79|3235.09|3243.94|3235.24|3243.98|3235.28|3243.56|3234.86|23
1642432750000|2022-01-17 15:19:10|3243.95|3235.25|3245.38|3236.68|3245.38|3236.68|3243.95|3235.25|15
1642432760000|2022-01-17 15:19:20|3245.6|3236.9|3247.87|3239.17|3248.85|3240.15|3245.6|3236.9|33
1642432770000|2022-01-17 15:19:30|3247.75|3239.05|3246.71|3238.01|3248.3|3239.6|3246.71|3238.01|38
1642432780000|2022-01-17 15:19:40|3246.89|3238.19|3247.65|3238.95|3247.82|3239.12|3246.89|3238.19|36
1642432790000|2022-01-17 15:19:50|3247.59|3238.89|3246.79|3238.09|3247.72|3239.02|3246.4|3237.7|39
1642432800000|2022-01-17 15:20:00|3246.72|3238.02|3246.57|3237.87|3247.55|3238.85|3246.28|3237.58|36
1642432810000|2022-01-17 15:20:10|3246.4|3237.7|3245.48|3236.78|3246.56|3237.86|3245.47|3236.77|36
1642432820000|2022-01-17 15:20:20|3245.43|3236.73|3245.29|3236.59|3245.46|3236.76|3245.1|3236.4|35
1642432830000|2022-01-17 15:20:30|3245.3|3236.6|3244.21|3235.51|3245.36|3236.66|3243.97|3235.27|36
1642432840000|2022-01-17 15:20:40|3244.22|3235.52|3244.29|3235.59|3244.44|3235.74|3243.79|3235.09|31
1642432850000|2022-01-17 15:20:50|3244.3|3235.6|3247.74|3239.04|3248.01|3239.31|3243.78|3235.08|38
1642432860000|2022-01-17 15:21:00|3248.09|3239.39|3248.74|3240.04|3248.89|3240.19|3247.28|3238.58|39
1642432870000|2022-01-17 15:21:10|3248.87|3240.17|3249.64|3240.94|3249.64|3240.94|3248.84|3240.14|29
1642432880000|2022-01-17 15:21:20|3249.76|3241.06|3251.13|3242.43|3251.13|3242.43|3249.56|3240.86|32
1642432890000|2022-01-17 15:21:30|3251.43|3242.73|3251.75|3243.05|3251.84|3243.14|3251.21|3242.51|32
1642432900000|2022-01-17 15:21:40|3252.03|3243.33|3251.97|3243.27|3252.46|3243.76|3251.97|3243.27|35
1642432910000|2022-01-17 15:21:50|3252.3|3243.6|3251.76|3243.06|3253.29|3244.59|3251.63|3242.93|33
1642432920000|2022-01-17 15:22:00|3251.67|3242.97|3252.73|3244.03|3252.91|3244.21|3251.67|3242.97|36
1642432930000|2022-01-17 15:22:10|3252.7|3244|3252.61|3243.91|3253.04|3244.34|3252.47|3243.77|34
1642432940000|2022-01-17 15:22:20|3252.3|3243.6|3252.94|3244.24|3252.94|3244.24|3252.28|3243.58|29
1642432950000|2022-01-17 15:22:30|3253.07|3244.37|3253|3244.3|3253.23|3244.53|3252.98|3244.28|23
1642432960000|2022-01-17 15:22:40|3252.95|3244.25|3253.46|3244.76|3253.9|3245.2|3252.95|3244.25|31
1642432970000|2022-01-17 15:22:50|3253.44|3244.74|3253.3|3244.6|3253.69|3244.99|3253.19|3244.49|34
1642432980000|2022-01-17 15:23:00|3253.38|3244.68|3253.2|3244.5|3253.49|3244.79|3252.79|3244.09|32
1642432990000|2022-01-17 15:23:10|3253.11|3244.41|3252.56|3243.86|3253.12|3244.42|3252.36|3243.66|33
1642433000000|2022-01-17 15:23:20|3252.51|3243.81|3252.75|3244.05|3252.79|3244.09|3252.36|3243.66|37
1642433010000|2022-01-17 15:23:30|3252.6|3243.9|3250.92|3242.22|3252.6|3243.9|3250.91|3242.21|36
1642433020000|2022-01-17 15:23:40|3251.13|3242.43|3251.05|3242.35|3251.23|3242.53|3250.72|3242.02|27
1642433030000|2022-01-17 15:23:50|3251.04|3242.34|3250.74|3242.04|3251.04|3242.34|3249.8|3241.1|34
1642433040000|2022-01-17 15:24:00|3250.64|3241.94|3250.36|3241.66|3250.88|3242.18|3250.36|3241.66|32
1642433050000|2022-01-17 15:24:10|3250.38|3241.68|3250.5|3241.8|3251.47|3242.77|3250.38|3241.68|36
1642433060000|2022-01-17 15:24:20|3250.49|3241.79|3250.21|3241.51|3250.57|3241.87|3249.82|3241.12|33
1642433070000|2022-01-17 15:24:30|3250.5|3241.8|3249.72|3241.02|3250.53|3241.83|3249.64|3240.94|29
1642433080000|2022-01-17 15:24:40|3249.63|3240.93|3249.08|3240.38|3249.9|3241.2|3249.08|3240.38|24
1642433090000|2022-01-17 15:24:50|3249.05|3240.35|3247.92|3239.22|3249.12|3240.42|3247.89|3239.19|35
1642433100000|2022-01-17 15:25:00|3247.81|3239.11|3248.87|3240.17|3250.08|3241.38|3247.75|3239.05|37
1642433110000|2022-01-17 15:25:10|3248.75|3240.05|3248.16|3239.46|3249.07|3240.37|3248.16|3239.46|36
1642433120000|2022-01-17 15:25:20|3248.11|3239.41|3247.84|3239.14|3248.14|3239.44|3247.6|3238.9|31
1642433130000|2022-01-17 15:25:30|3247.79|3239.09|3247.63|3238.93|3247.84|3239.14|3247.61|3238.91|15
1642433140000|2022-01-17 15:25:40|3247.78|3239.08|3247.64|3238.94|3247.8|3239.1|3247.34|3238.64|26
1642433150000|2022-01-17 15:25:50|3247.5|3238.8|3248.5|3239.8|3249.01|3240.31|3247.35|3238.65|34
1642433160000|2022-01-17 15:26:00|3248.47|3239.77|3249.92|3241.22|3249.92|3241.22|3247.98|3239.28|36
1642433170000|2022-01-17 15:26:10|3249.58|3240.88|3249.24|3240.54|3249.58|3240.88|3249.21|3240.51|36
1642433180000|2022-01-17 15:26:20|3249.22|3240.52|3250.96|3242.26|3251.21|3242.51|3249.22|3240.52|35
1642433190000|2022-01-17 15:26:30|3250.97|3242.27|3251.97|3243.27|3251.97|3243.27|3250.39|3241.69|32
1642433200000|2022-01-17 15:26:40|3251.77|3243.07|3251.37|3242.67|3252.39|3243.69|3251.32|3242.62|32
1642433210000|2022-01-17 15:26:50|3251.4|3242.7|3252.32|3243.62|3252.32|3243.62|3251.22|3242.52|35
1642433220000|2022-01-17 15:27:00|3252.3|3243.6|3251.95|3243.25|3252.48|3243.78|3251.64|3242.94|33
1642433230000|2022-01-17 15:27:10|3252.05|3243.35|3252.41|3243.71|3252.52|3243.82|3251.55|3242.85|37
1642433240000|2022-01-17 15:27:20|3252.46|3243.76|3252.42|3243.72|3252.7|3244|3252.2|3243.5|37
1642433250000|2022-01-17 15:27:30|3252.31|3243.61|3252.48|3243.78|3252.94|3244.24|3251.74|3243.04|36
1642433260000|2022-01-17 15:27:40|3252.53|3243.83|3252.82|3244.12|3252.86|3244.16|3251.99|3243.29|29
1642433270000|2022-01-17 15:27:50|3252.83|3244.13|3252.6|3243.9|3252.89|3244.19|3252.2|3243.5|34
1642433280000|2022-01-17 15:28:00|3252.61|3243.91|3252.74|3244.04|3253.07|3244.37|3252.59|3243.89|32
1642433290000|2022-01-17 15:28:10|3252.68|3243.98|3252.61|3243.91|3252.81|3244.11|3252.57|3243.87|38
1642433300000|2022-01-17 15:28:20|3252.68|3243.98|3253.3|3244.6|3253.34|3244.64|3252.43|3243.73|34
1642433310000|2022-01-17 15:28:30|3253.03|3244.33|3253.57|3244.87|3253.82|3245.12|3253.03|3244.33|34
1642433320000|2022-01-17 15:28:40|3253.22|3244.52|3253.71|3245.01|3253.88|3245.18|3253.22|3244.52|37
1642433330000|2022-01-17 15:28:50|3253.7|3245|3252.99|3244.29|3253.7|3245|3252.77|3244.07|33
1642433340000|2022-01-17 15:29:00|3253.38|3244.68|3253.42|3244.72|3253.51|3244.81|3252.82|3244.12|33
1642433350000|2022-01-17 15:29:10|3253.04|3244.34|3253.12|3244.42|3253.56|3244.86|3252.8|3244.1|30
1642433360000|2022-01-17 15:29:20|3253.1|3244.4|3253.94|3245.24|3254.03|3245.33|3252.96|3244.26|27
1642433370000|2022-01-17 15:29:30|3253.68|3244.98|3253.87|3245.17|3253.98|3245.28|3253.68|3244.98|22
1642433380000|2022-01-17 15:29:40|3253.79|3245.09|3253.26|3244.56|3254.67|3245.97|3253.23|3244.53|38
1642433390000|2022-01-17 15:29:50|3253.24|3244.54|3253.81|3245.11|3253.94|3245.24|3253.24|3244.54|30
1642433400000|2022-01-17 15:30:00|3253.73|3245.03|3253.47|3244.77|3253.88|3245.18|3253.38|3244.68|27
1642433410000|2022-01-17 15:30:10|3253.46|3244.76|3254.09|3245.39|3254.09|3245.39|3253.46|3244.76|20
1642433420000|2022-01-17 15:30:20|3254|3245.3|3253.73|3245.03|3254.3|3245.6|3253.62|3244.92|16
1642433430000|2022-01-17 15:30:30|3253.71|3245.01|3253.33|3244.63|3253.93|3245.23|3253.33|3244.63|33
1642433440000|2022-01-17 15:30:40|3253.3|3244.6|3251.74|3243.04|3253.41|3244.71|3251.74|3243.04|27
1642433450000|2022-01-17 15:30:50|3251.79|3243.09|3250.12|3241.42|3251.79|3243.09|3249.92|3241.22|34
1642433460000|2022-01-17 15:31:00|3249.99|3241.29|3250.08|3241.38|3250.08|3241.38|3249.8|3241.1|27
1642433470000|2022-01-17 15:31:10|3250.04|3241.34|3250.68|3241.98|3250.84|3242.14|3249.46|3240.76|35
1642433480000|2022-01-17 15:31:20|3250.65|3241.95|3248.56|3239.86|3250.69|3241.99|3248.56|3239.86|35
1642433490000|2022-01-17 15:31:30|3248.52|3239.82|3247.82|3239.12|3248.52|3239.82|3247.09|3238.39|40
1642433500000|2022-01-17 15:31:40|3247.75|3239.05|3247.12|3238.42|3248.05|3239.35|3246.96|3238.26|37
1642433510000|2022-01-17 15:31:50|3247.22|3238.52|3247.06|3238.36|3247.37|3238.67|3247.02|3238.32|37
1642433520000|2022-01-17 15:32:00|3246.81|3238.11|3247.5|3238.8|3247.72|3239.02|3246.21|3237.51|37
1642433530000|2022-01-17 15:32:10|3247.37|3238.67|3247.22|3238.52|3247.79|3239.09|3247.22|3238.52|39
1642433540000|2022-01-17 15:32:20|3247.41|3238.71|3247.28|3238.58|3247.8|3239.1|3247.17|3238.47|34
1642433550000|2022-01-17 15:32:30|3247.07|3238.37|3246.8|3238.1|3247.07|3238.37|3246.32|3237.62|37
1642433560000|2022-01-17 15:32:40|3246.86|3238.16|3245.82|3237.12|3246.88|3238.18|3245.69|3236.99|39
1642433570000|2022-01-17 15:32:50|3245.34|3236.64|3243.36|3234.66|3245.34|3236.64|3243.04|3234.34|36
1642433580000|2022-01-17 15:33:00|3243.37|3234.67|3245.14|3236.44|3245.15|3236.45|3243.37|3234.67|39
1642433590000|2022-01-17 15:33:10|3245.29|3236.59|3244.27|3235.57|3246.24|3237.54|3244.27|3235.57|38
1642433600000|2022-01-17 15:33:20|3244.14|3235.44|3244.52|3235.82|3244.52|3235.82|3243.17|3234.47|38
1642433610000|2022-01-17 15:33:30|3244.45|3235.75|3245.25|3236.55|3245.36|3236.66|3244.38|3235.68|37
1642433620000|2022-01-17 15:33:40|3245.27|3236.57|3246.13|3237.43|3246.13|3237.43|3245|3236.3|32
1642433630000|2022-01-17 15:33:50|3246.01|3237.31|3245.85|3237.15|3246.09|3237.39|3245.45|3236.75|22
1642433640000|2022-01-17 15:34:00|3246.05|3237.35|3246.62|3237.92|3247.67|3238.97|3245.99|3237.29|36
1642433650000|2022-01-17 15:34:10|3246.43|3237.73|3245.66|3236.96|3247.14|3238.44|3245.66|3236.96|37
1642433660000|2022-01-17 15:34:20|3245.52|3236.82|3245.35|3236.65|3245.59|3236.89|3245.22|3236.52|36
1642433670000|2022-01-17 15:34:30|3245.34|3236.64|3246.34|3237.64|3246.34|3237.64|3245.32|3236.62|35
1642433680000|2022-01-17 15:34:40|3246.31|3237.61|3246.51|3237.81|3246.83|3238.13|3246.23|3237.53|36
1642433690000|2022-01-17 15:34:50|3246.33|3237.63|3244.77|3236.07|3246.64|3237.94|3244.77|3236.07|36
1642433700000|2022-01-17 15:35:00|3244.59|3235.89|3246.87|3238.17|3247.04|3238.34|3244.59|3235.89|29
1642433710000|2022-01-17 15:35:10|3246.82|3238.12|3247.24|3238.54|3247.32|3238.62|3246.82|3238.12|27
1642433720000|2022-01-17 15:35:20|3247.27|3238.57|3247.53|3238.83|3247.61|3238.91|3247.27|3238.57|28
1642433730000|2022-01-17 15:35:30|3247.57|3238.87|3247.55|3238.85|3247.66|3238.96|3247.55|3238.85|22
1642433740000|2022-01-17 15:35:40|3247.6|3238.9|3247.52|3238.82|3247.66|3238.96|3247.38|3238.68|25
1642433750000|2022-01-17 15:35:50|3247.55|3238.85|3247.68|3238.98|3247.94|3239.24|3247.55|3238.85|27
1642433760000|2022-01-17 15:36:00|3247.55|3238.85|3246.49|3237.79|3247.55|3238.85|3246.45|3237.75|36
1642433770000|2022-01-17 15:36:10|3246.47|3237.77|3247.67|3238.97|3247.81|3239.11|3246.4|3237.7|34
1642433780000|2022-01-17 15:36:20|3247.66|3238.96|3246.54|3237.84|3247.66|3238.96|3245.91|3237.21|39
1642433790000|2022-01-17 15:36:30|3246.63|3237.93|3246.66|3237.96|3248.03|3239.33|3246.63|3237.93|35
1642433800000|2022-01-17 15:36:40|3246.83|3238.13|3245.2|3236.5|3246.83|3238.13|3244.9|3236.2|37
1642433810000|2022-01-17 15:36:50|3245.26|3236.56|3246.38|3237.68|3247.25|3238.55|3245.07|3236.37|37
1642433820000|2022-01-17 15:37:00|3245.73|3237.03|3245.07|3236.37|3245.8|3237.1|3244.99|3236.29|31
1642433830000|2022-01-17 15:37:10|3245.14|3236.44|3244.34|3235.64|3245.15|3236.45|3243.36|3234.66|36
1642433840000|2022-01-17 15:37:20|3244.42|3235.72|3244.64|3235.94|3244.64|3235.94|3244.1|3235.4|29
1642433850000|2022-01-17 15:37:30|3244.53|3235.83|3244.9|3236.2|3244.93|3236.23|3244.5|3235.8|27
1642433860000|2022-01-17 15:37:40|3244.8|3236.1|3247.07|3238.37|3247.31|3238.61|3244.8|3236.1|36
1642433870000|2022-01-17 15:37:50|3246.9|3238.2|3247.31|3238.61|3247.37|3238.67|3245.93|3237.23|35
1642433880000|2022-01-17 15:38:00|3247.32|3238.62|3247.54|3238.84|3247.56|3238.86|3247.31|3238.61|30
1642433890000|2022-01-17 15:38:10|3247.5|3238.8|3247.61|3238.91|3247.64|3238.94|3247.42|3238.72|26
1642433900000|2022-01-17 15:38:20|3247.57|3238.87|3248.61|3239.91|3248.68|3239.98|3247.45|3238.75|32
1642433910000|2022-01-17 15:38:30|3248.86|3240.16|3248.17|3239.47|3248.92|3240.22|3247.83|3239.13|37
1642433920000|2022-01-17 15:38:40|3248.24|3239.54|3248.13|3239.43|3248.38|3239.68|3247.89|3239.19|30
1642433930000|2022-01-17 15:38:50|3248.18|3239.48|3249.41|3240.71|3249.78|3241.08|3248.16|3239.46|32
1642433940000|2022-01-17 15:39:00|3249.4|3240.7|3251.25|3242.55|3251.3|3242.6|3249.11|3240.41|34
1642433950000|2022-01-17 15:39:10|3251.08|3242.38|3251.37|3242.67|3252.3|3243.6|3250.99|3242.29|40
1642433960000|2022-01-17 15:39:20|3251.01|3242.31|3250.98|3242.28|3251.38|3242.68|3250.58|3241.88|33
1642433970000|2022-01-17 15:39:30|3251.02|3242.32|3251.07|3242.37|3251.29|3242.59|3250.92|3242.22|33
1642433980000|2022-01-17 15:39:40|3251.06|3242.36|3252.24|3243.54|3252.24|3243.54|3251.06|3242.36|34
1642433990000|2022-01-17 15:39:50|3252.06|3243.36|3251.96|3243.26|3252.12|3243.42|3251.7|3243|38
1642434000000|2022-01-17 15:40:00|3251.95|3243.25|3251.2|3242.5|3252.08|3243.38|3250.9|3242.2|33
1642434010000|2022-01-17 15:40:10|3251.26|3242.56|3252.53|3243.83|3252.53|3243.83|3251.12|3242.42|27
1642434020000|2022-01-17 15:40:20|3252.13|3243.43|3252.54|3243.84|3252.78|3244.08|3251.96|3243.26|36
1642434030000|2022-01-17 15:40:30|3252.4|3243.7|3252.49|3243.79|3252.87|3244.17|3252.27|3243.57|34
1642434040000|2022-01-17 15:40:40|3252.37|3243.67|3252.76|3244.06|3252.8|3244.1|3252.32|3243.62|25
1642434050000|2022-01-17 15:40:50|3252.66|3243.96|3252.32|3243.62|3252.77|3244.07|3252.29|3243.59|28
1642434060000|2022-01-17 15:41:00|3252.65|3243.95|3252.31|3243.61|3252.65|3243.95|3252.28|3243.58|30
1642434070000|2022-01-17 15:41:10|3252.3|3243.6|3252.76|3244.06|3252.79|3244.09|3252.24|3243.54|33
1642434080000|2022-01-17 15:41:20|3252.75|3244.05|3252.85|3244.15|3253.24|3244.54|3252.72|3244.02|27
1642434090000|2022-01-17 15:41:30|3252.82|3244.12|3252.92|3244.22|3253.04|3244.34|3252.48|3243.78|29
1642434100000|2022-01-17 15:41:40|3252.91|3244.21|3253.2|3244.5|3253.26|3244.56|3252.89|3244.19|31
1642434110000|2022-01-17 15:41:50|3253.43|3244.73|3253.44|3244.74|3253.68|3244.98|3253.09|3244.39|34
1642434120000|2022-01-17 15:42:00|3253.48|3244.78|3252.56|3243.86|3253.54|3244.84|3252.56|3243.86|36
1642434130000|2022-01-17 15:42:10|3252.7|3244|3253.14|3244.44|3253.15|3244.45|3252.6|3243.9|35
1642434140000|2022-01-17 15:42:20|3252.55|3243.85|3251.94|3243.24|3252.55|3243.85|3251.42|3242.72|27
1642434150000|2022-01-17 15:42:30|3252.05|3243.35|3251.79|3243.09|3252.77|3244.07|3251.64|3242.94|33
1642434160000|2022-01-17 15:42:40|3251.96|3243.26|3252.63|3243.93|3252.63|3243.93|3251.95|3243.25|36
1642434170000|2022-01-17 15:42:50|3252.51|3243.81|3252.95|3244.25|3253.4|3244.7|3252.39|3243.69|37
1642434180000|2022-01-17 15:43:00|3252.96|3244.26|3252.19|3243.49|3253.04|3244.34|3251.96|3243.26|36
1642434190000|2022-01-17 15:43:10|3252.1|3243.4|3251.8|3243.1|3252.23|3243.53|3251.55|3242.85|28
1642434200000|2022-01-17 15:43:20|3251.81|3243.11|3252.16|3243.46|3252.49|3243.79|3251.81|3243.11|26
1642434210000|2022-01-17 15:43:30|3252.3|3243.6|3252.5|3243.8|3252.77|3244.07|3252.09|3243.39|30
1642434220000|2022-01-17 15:43:40|3252.4|3243.7|3251.4|3242.7|3252.4|3243.7|3251.36|3242.66|26
1642434230000|2022-01-17 15:43:50|3251.39|3242.69|3251|3242.3|3251.39|3242.69|3250.81|3242.11|29
1642434240000|2022-01-17 15:44:00|3251.16|3242.46|3251.06|3242.36|3251.24|3242.54|3250.72|3242.02|26
1642434250000|2022-01-17 15:44:10|3251.05|3242.35|3251.03|3242.33|3251.88|3243.18|3251.03|3242.33|37
1642434260000|2022-01-17 15:44:20|3251.04|3242.34|3251.29|3242.59|3251.48|3242.78|3250.78|3242.08|34
1642434270000|2022-01-17 15:44:30|3251.31|3242.61|3252.99|3244.29|3252.99|3244.29|3251.29|3242.59|34
1642434280000|2022-01-17 15:44:40|3252.78|3244.08|3252.92|3244.22|3254.14|3245.44|3252.7|3244|26
1642434290000|2022-01-17 15:44:50|3252.91|3244.21|3253.31|3244.61|3253.31|3244.61|3252.82|3244.12|14
1642434300000|2022-01-17 15:45:00|3253.28|3244.58|3253.25|3244.55|3253.29|3244.59|3252.99|3244.29|29
1642434310000|2022-01-17 15:45:10|3253.23|3244.53|3253.39|3244.69|3253.64|3244.94|3253.13|3244.43|26
1642434320000|2022-01-17 15:45:20|3253.71|3245.01|3254.44|3245.74|3254.48|3245.78|3253.71|3245.01|16
1642434330000|2022-01-17 15:45:30|3254.41|3245.71|3254.46|3245.76|3254.47|3245.77|3254.03|3245.33|12
1642434340000|2022-01-17 15:45:40|3254.31|3245.61|3254.58|3245.88|3255.19|3246.49|3254.24|3245.54|28
1642434350000|2022-01-17 15:45:50|3255.29|3246.59|3254.99|3246.29|3255.34|3246.64|3254.53|3245.83|38
1642434360000|2022-01-17 15:46:00|3254.73|3246.03|3254.46|3245.76|3255.02|3246.32|3253.79|3245.09|34
1642434370000|2022-01-17 15:46:10|3254.25|3245.55|3254.77|3246.07|3255.16|3246.46|3254.25|3245.55|31
1642434380000|2022-01-17 15:46:20|3255.14|3246.44|3255.12|3246.42|3255.35|3246.65|3254.72|3246.02|30
1642434390000|2022-01-17 15:46:30|3255.07|3246.37|3254.71|3246.01|3255.31|3246.61|3254.64|3245.94|35
1642434400000|2022-01-17 15:46:40|3254.73|3246.03|3255.03|3246.33|3255.3|3246.6|3254.63|3245.93|24
1642434410000|2022-01-17 15:46:50|3255.08|3246.38|3254.61|3245.91|3255.32|3246.62|3254.48|3245.78|37
1642434420000|2022-01-17 15:47:00|3254.62|3245.92|3255.06|3246.36|3255.34|3246.64|3254.29|3245.59|26
1642434430000|2022-01-17 15:47:10|3255.03|3246.33|3255.03|3246.33|3255.03|3246.33|3254.75|3246.05|19
1642434440000|2022-01-17 15:47:20|3254.83|3246.13|3254.19|3245.49|3255.05|3246.35|3254.19|3245.49|35
1642434450000|2022-01-17 15:47:30|3253.91|3245.21|3252.71|3244.01|3254.11|3245.41|3252.71|3244.01|33
1642434460000|2022-01-17 15:47:40|3252.79|3244.09|3251.61|3242.91|3252.94|3244.24|3251.58|3242.88|32
1642434470000|2022-01-17 15:47:50|3251.64|3242.94|3251.45|3242.75|3251.8|3243.1|3250.61|3241.91|35
1642434480000|2022-01-17 15:48:00|3251.4|3242.7|3251.29|3242.59|3251.48|3242.78|3250.97|3242.27|34
1642434490000|2022-01-17 15:48:10|3251.28|3242.58|3250.61|3241.91|3252.16|3243.46|3250.31|3241.61|37
1642434500000|2022-01-17 15:48:20|3250.66|3241.96|3249.34|3240.64|3250.66|3241.96|3248.65|3239.95|33
1642434510000|2022-01-17 15:48:30|3249.32|3240.62|3250.36|3241.66|3250.72|3242.02|3248.85|3240.15|37
1642434520000|2022-01-17 15:48:40|3250.38|3241.68|3250.71|3242.01|3250.82|3242.12|3250.38|3241.68|33
1642434530000|2022-01-17 15:48:50|3250.82|3242.12|3251.85|3243.15|3251.85|3243.15|3250.64|3241.94|29
1642434540000|2022-01-17 15:49:00|3251.84|3243.14|3250.15|3241.45|3251.84|3243.14|3250.15|3241.45|29
1642434550000|2022-01-17 15:49:10|3250.22|3241.52|3250.15|3241.45|3250.34|3241.64|3250.06|3241.36|22
1642434560000|2022-01-17 15:49:20|3249.94|3241.24|3249.63|3240.93|3250.32|3241.62|3249.4|3240.7|21
1642434570000|2022-01-17 15:49:30|3249.59|3240.89|3248.93|3240.23|3249.79|3241.09|3248.93|3240.23|31
1642434580000|2022-01-17 15:49:40|3248.96|3240.26|3250.08|3241.38|3250.08|3241.38|3248.85|3240.15|31
1642434590000|2022-01-17 15:49:50|3250.15|3241.45|3248.89|3240.19|3250.27|3241.57|3248.89|3240.19|37
1642434600000|2022-01-17 15:50:00|3249.04|3240.34|3247.48|3238.78|3249.2|3240.5|3247.38|3238.68|29
1642434610000|2022-01-17 15:50:10|3247.5|3238.8|3246.82|3238.12|3247.55|3238.85|3246.66|3237.96|35
1642434620000|2022-01-17 15:50:20|3246.9|3238.2|3246.1|3237.4|3246.9|3238.2|3245.37|3236.67|27
1642434630000|2022-01-17 15:50:30|3246.11|3237.41|3244.88|3236.18|3246.17|3237.47|3244.88|3236.18|34
1642434640000|2022-01-17 15:50:40|3244.66|3235.96|3244.58|3235.88|3245.54|3236.84|3244.55|3235.85|36
1642434650000|2022-01-17 15:50:50|3244.59|3235.89|3244.68|3235.98|3244.9|3236.2|3244.42|3235.72|31
1642434660000|2022-01-17 15:51:00|3244.62|3235.92|3244.74|3236.04|3244.78|3236.08|3244.09|3235.39|33
1642434670000|2022-01-17 15:51:10|3244.8|3236.1|3245.78|3237.08|3246.22|3237.52|3244.8|3236.1|37
1642434680000|2022-01-17 15:51:20|3245.84|3237.14|3244.18|3235.48|3245.84|3237.14|3244|3235.3|39
1642434690000|2022-01-17 15:51:30|3244.15|3235.45|3244.01|3235.31|3244.34|3235.64|3243.75|3235.05|29
1642434700000|2022-01-17 15:51:40|3244.02|3235.32|3244.11|3235.41|3244.33|3235.63|3243.99|3235.29|33
1642434710000|2022-01-17 15:51:50|3244.05|3235.35|3243.03|3234.33|3244.05|3235.35|3242.9|3234.2|36
1642434720000|2022-01-17 15:52:00|3243.04|3234.34|3244.72|3236.02|3244.79|3236.09|3242.88|3234.18|36
1642434730000|2022-01-17 15:52:10|3244.87|3236.17|3244.7|3236|3244.91|3236.21|3244.58|3235.88|34
1642434740000|2022-01-17 15:52:20|3244.59|3235.89|3244.51|3235.81|3244.86|3236.16|3244.45|3235.75|30
1642434750000|2022-01-17 15:52:30|3244.41|3235.71|3243.07|3234.37|3244.43|3235.73|3242.6|3233.9|39
1642434760000|2022-01-17 15:52:40|3242.91|3234.21|3243.41|3234.71|3244.15|3235.45|3242.91|3234.21|31
1642434770000|2022-01-17 15:52:50|3243.05|3234.35|3243.66|3234.96|3243.66|3234.96|3242.48|3233.78|36
1642434780000|2022-01-17 15:53:00|3243.38|3234.68|3244.33|3235.63|3244.51|3235.81|3243.38|3234.68|34
1642434790000|2022-01-17 15:53:10|3244.37|3235.67|3245.03|3236.33|3245.03|3236.33|3244.34|3235.64|36
1642434800000|2022-01-17 15:53:20|3244.83|3236.13|3244.67|3235.97|3245.53|3236.83|3244.55|3235.85|34
1642434810000|2022-01-17 15:53:30|3244.82|3236.12|3245.32|3236.62|3245.88|3237.18|3244.78|3236.08|36
1642434820000|2022-01-17 15:53:40|3245.22|3236.52|3245.35|3236.65|3245.5|3236.8|3244.94|3236.24|36
1642434830000|2022-01-17 15:53:50|3245.32|3236.62|3244.8|3236.1|3245.67|3236.97|3244.2|3235.5|37
1642434840000|2022-01-17 15:54:00|3244.85|3236.15|3245.33|3236.63|3245.46|3236.76|3244.71|3236.01|29
1642434850000|2022-01-17 15:54:10|3245.32|3236.62|3244.06|3235.36|3245.32|3236.62|3244.05|3235.35|31
1642434860000|2022-01-17 15:54:20|3244.02|3235.32|3244.5|3235.8|3244.58|3235.88|3243.52|3234.82|35
1642434870000|2022-01-17 15:54:30|3244.54|3235.84|3243.69|3234.99|3244.54|3235.84|3243.42|3234.72|35
1642434880000|2022-01-17 15:54:40|3243.6|3234.9|3243.42|3234.72|3243.86|3235.16|3242.83|3234.13|34
1642434890000|2022-01-17 15:54:50|3243.39|3234.69|3243.12|3234.42|3243.39|3234.69|3242.7|3234|28
1642434900000|2022-01-17 15:55:00|3243.03|3234.33|3243.79|3235.09|3243.79|3235.09|3243.02|3234.32|30
1642434910000|2022-01-17 15:55:10|3243.73|3235.03|3244.59|3235.89|3244.74|3236.04|3243.73|3235.03|30
1642434920000|2022-01-17 15:55:20|3244.66|3235.96|3243.04|3234.34|3244.68|3235.98|3242.92|3234.22|34
1642434930000|2022-01-17 15:55:30|3242.9|3234.2|3242.45|3233.75|3243.29|3234.59|3242.45|3233.75|34
1642434940000|2022-01-17 15:55:40|3242.41|3233.71|3241.36|3232.66|3242.41|3233.71|3241.36|3232.66|34
1642434950000|2022-01-17 15:55:50|3241.41|3232.71|3240.56|3231.86|3241.44|3232.74|3239.76|3231.06|37
1642434960000|2022-01-17 15:56:00|3240.33|3231.63|3240.6|3231.9|3241.98|3233.28|3240.33|3231.63|34
1642434970000|2022-01-17 15:56:10|3240.63|3231.93|3240.33|3231.63|3240.86|3232.16|3239.86|3231.16|38
1642434980000|2022-01-17 15:56:20|3240.43|3231.73|3242.34|3233.64|3242.67|3233.97|3240.35|3231.65|35
1642434990000|2022-01-17 15:56:30|3242.3|3233.6|3242.29|3233.59|3242.63|3233.93|3242.11|3233.41|38
1642435000000|2022-01-17 15:56:40|3242.36|3233.66|3242.67|3233.97|3242.82|3234.12|3241.99|3233.29|38
1642435010000|2022-01-17 15:56:50|3242.71|3234.01|3242.79|3234.09|3243.32|3234.62|3242.36|3233.66|35
1642435020000|2022-01-17 15:57:00|3242.82|3234.12|3243.04|3234.34|3243.66|3234.96|3242.72|3234.02|37
1642435030000|2022-01-17 15:57:10|3243.25|3234.55|3242.32|3233.62|3243.25|3234.55|3241.99|3233.29|28
1642435040000|2022-01-17 15:57:20|3242.35|3233.65|3242.16|3233.46|3242.49|3233.79|3242.16|3233.46|23
1642435050000|2022-01-17 15:57:30|3241.95|3233.25|3241.55|3232.85|3241.95|3233.25|3241.12|3232.42|34
1642435060000|2022-01-17 15:57:40|3241.5|3232.8|3241.25|3232.55|3242.11|3233.41|3241.2|3232.5|32
1642435070000|2022-01-17 15:57:50|3241.44|3232.74|3241.7|3233|3241.77|3233.07|3241.27|3232.57|27
1642435080000|2022-01-17 15:58:00|3241.69|3232.99|3242.07|3233.37|3242.58|3233.88|3241.61|3232.91|34
1642435090000|2022-01-17 15:58:10|3242.09|3233.39|3240.78|3232.08|3242.09|3233.39|3240.74|3232.04|28
1642435100000|2022-01-17 15:58:20|3240.63|3231.93|3240.56|3231.86|3240.8|3232.1|3240.16|3231.46|32
1642435110000|2022-01-17 15:58:30|3240.54|3231.84|3240.56|3231.86|3240.82|3232.12|3240.29|3231.59|34
1642435120000|2022-01-17 15:58:40|3240.55|3231.85|3239.7|3231|3240.73|3232.03|3239.46|3230.76|37
1642435130000|2022-01-17 15:58:50|3239.65|3230.95|3238.86|3230.16|3239.79|3231.09|3238.63|3229.93|39
1642435140000|2022-01-17 15:59:00|3238.77|3230.07|3237.79|3229.09|3238.99|3230.29|3237.78|3229.08|36
1642435150000|2022-01-17 15:59:10|3237.65|3228.95|3237.89|3229.19|3238.19|3229.49|3236.26|3227.56|39
1642435160000|2022-01-17 15:59:20|3238.07|3229.37|3239.56|3230.86|3239.95|3231.25|3238.05|3229.35|34
1642435170000|2022-01-17 15:59:30|3239.42|3230.72|3240.98|3232.28|3241.04|3232.34|3239.42|3230.72|36
1642435180000|2022-01-17 15:59:40|3240.99|3232.29|3241.07|3232.37|3241.77|3233.07|3240.81|3232.11|36
1642435190000|2022-01-17 15:59:50|3241.13|3232.43|3241.52|3232.82|3241.98|3233.28|3240.5|3231.8|32
1642435200000|2022-01-17 16:00:00|3241.67|3232.97|3241.3|3232.6|3241.71|3233.01|3241.3|3232.6|35
1642435210000|2022-01-17 16:00:10|3241.26|3232.56|3240.97|3232.27|3241.59|3232.89|3240.97|3232.27|34
1642435220000|2022-01-17 16:00:20|3240.88|3232.18|3239.03|3230.33|3240.91|3232.21|3239.03|3230.33|33
1642435230000|2022-01-17 16:00:30|3238.84|3230.14|3241.97|3233.27|3242.04|3233.34|3238.67|3229.97|38
1642435240000|2022-01-17 16:00:40|3242.02|3233.32|3242.65|3233.95|3242.86|3234.16|3242.02|3233.32|37
1642435250000|2022-01-17 16:00:50|3242.63|3233.93|3244.76|3236.06|3244.82|3236.12|3242.63|3233.93|38
1642435260000|2022-01-17 16:01:00|3244.83|3236.13|3245.67|3236.97|3245.89|3237.19|3244.71|3236.01|36
1642435270000|2022-01-17 16:01:10|3245.61|3236.91|3244.19|3235.49|3246.64|3237.94|3244.16|3235.46|38
1642435280000|2022-01-17 16:01:20|3244.27|3235.57|3245.34|3236.64|3245.48|3236.78|3244.12|3235.42|37
1642435290000|2022-01-17 16:01:30|3245.36|3236.66|3245.63|3236.93|3246.26|3237.56|3245.17|3236.47|36
1642435300000|2022-01-17 16:01:40|3245.68|3236.98|3245.64|3236.94|3245.78|3237.08|3244.52|3235.82|33
1642435310000|2022-01-17 16:01:50|3245.37|3236.67|3246.01|3237.31|3246.42|3237.72|3244.87|3236.17|31
1642435320000|2022-01-17 16:02:00|3246.23|3237.53|3245.96|3237.26|3246.33|3237.63|3245.52|3236.82|39
1642435330000|2022-01-17 16:02:10|3245.98|3237.28|3247.19|3238.49|3247.68|3238.98|3245.77|3237.07|38
1642435340000|2022-01-17 16:02:20|3247.15|3238.45|3246.01|3237.31|3247.15|3238.45|3245.77|3237.07|34
1642435350000|2022-01-17 16:02:30|3246.17|3237.47|3246.25|3237.55|3246.27|3237.57|3246|3237.3|34
1642435360000|2022-01-17 16:02:40|3246.22|3237.52|3246.37|3237.67|3246.61|3237.91|3245.45|3236.75|37
1642435370000|2022-01-17 16:02:50|3246.36|3237.66|3246.56|3237.86|3246.89|3238.19|3246.27|3237.57|31
1642435380000|2022-01-17 16:03:00|3246.54|3237.84|3246.84|3238.14|3247.11|3238.41|3246.51|3237.81|32
1642435390000|2022-01-17 16:03:10|3246.82|3238.12|3247.31|3238.61|3247.95|3239.25|3246.58|3237.88|33
1642435400000|2022-01-17 16:03:20|3247.22|3238.52|3248.22|3239.52|3248.65|3239.95|3247.21|3238.51|35
1642435410000|2022-01-17 16:03:30|3248.21|3239.51|3249.58|3240.88|3249.59|3240.89|3248.19|3239.49|29
1642435420000|2022-01-17 16:03:40|3249.57|3240.87|3249.22|3240.52|3249.88|3241.18|3249.18|3240.48|28
1642435430000|2022-01-17 16:03:50|3249.21|3240.51|3250.38|3241.68|3250.38|3241.68|3249.19|3240.49|38
1642435440000|2022-01-17 16:04:00|3250.36|3241.66|3250.3|3241.6|3250.78|3242.08|3250.1|3241.4|28
1642435450000|2022-01-17 16:04:10|3250.43|3241.73|3250.07|3241.37|3250.56|3241.86|3250|3241.3|32
1642435460000|2022-01-17 16:04:20|3250.1|3241.4|3250.25|3241.55|3250.33|3241.63|3250.02|3241.32|16
1642435470000|2022-01-17 16:04:30|3250.27|3241.57|3249.77|3241.07|3250.33|3241.63|3249.76|3241.06|30
1642435480000|2022-01-17 16:04:40|3249.9|3241.2|3250.51|3241.81|3250.58|3241.88|3249.62|3240.92|32
1642435490000|2022-01-17 16:04:50|3250.5|3241.8|3250.46|3241.76|3251.06|3242.36|3250.46|3241.76|32
1642435500000|2022-01-17 16:05:00|3250.49|3241.79|3250.73|3242.03|3250.81|3242.11|3250.45|3241.75|22
1642435510000|2022-01-17 16:05:10|3250.93|3242.23|3250.9|3242.2|3250.93|3242.23|3250.73|3242.03|32
1642435520000|2022-01-17 16:05:20|3250.84|3242.14|3250.81|3242.11|3250.9|3242.2|3250.68|3241.98|25
1642435530000|2022-01-17 16:05:30|3250.4|3241.7|3249.27|3240.57|3250.4|3241.7|3249.14|3240.44|28
1642435540000|2022-01-17 16:05:40|3249.31|3240.61|3247.92|3239.22|3249.35|3240.65|3247.82|3239.12|30
1642435550000|2022-01-17 16:05:50|3247.91|3239.21|3247.93|3239.23|3248.34|3239.64|3247.83|3239.13|29
1642435560000|2022-01-17 16:06:00|3247.94|3239.24|3246.3|3237.6|3247.94|3239.24|3246.3|3237.6|34
1642435570000|2022-01-17 16:06:10|3246.16|3237.46|3243.93|3235.23|3246.16|3237.46|3243.93|3235.23|36
1642435580000|2022-01-17 16:06:20|3243.9|3235.2|3241.47|3232.77|3243.9|3235.2|3241.41|3232.71|38
1642435590000|2022-01-17 16:06:30|3241.48|3232.78|3240.53|3231.83|3242.46|3233.76|3240.53|3231.83|39
1642435600000|2022-01-17 16:06:40|3240.55|3231.85|3241.09|3232.39|3241.21|3232.51|3239.92|3231.22|39
1642435610000|2022-01-17 16:06:50|3241.06|3232.36|3239.32|3230.62|3241.06|3232.36|3239.27|3230.57|37
1642435620000|2022-01-17 16:07:00|3239.29|3230.59|3239.59|3230.89|3239.61|3230.91|3239.05|3230.35|31
1642435630000|2022-01-17 16:07:10|3239.46|3230.76|3239.93|3231.23|3240.7|3232|3239.46|3230.76|35
1642435640000|2022-01-17 16:07:20|3239.85|3231.15|3238.55|3229.85|3239.94|3231.24|3238.15|3229.45|36
1642435650000|2022-01-17 16:07:30|3238.6|3229.9|3238.75|3230.05|3238.8|3230.1|3237.89|3229.19|38
1642435660000|2022-01-17 16:07:40|3238.7|3230|3237.31|3228.61|3238.7|3230|3237.29|3228.59|36
1642435670000|2022-01-17 16:07:50|3237.19|3228.49|3236.79|3228.09|3237.19|3228.49|3235.97|3227.27|37
1642435680000|2022-01-17 16:08:00|3236.92|3228.22|3236.89|3228.19|3237.53|3228.83|3236.8|3228.1|39
1642435690000|2022-01-17 16:08:10|3236.42|3227.72|3236.46|3227.76|3236.53|3227.83|3235.76|3227.06|37
1642435700000|2022-01-17 16:08:20|3236.43|3227.73|3237.23|3228.53|3237.28|3228.58|3236.39|3227.69|33
1642435710000|2022-01-17 16:08:30|3237.16|3228.46|3236.78|3228.08|3237.17|3228.47|3236.78|3228.08|23
1642435720000|2022-01-17 16:08:40|3236.79|3228.09|3236.71|3228.01|3236.88|3228.18|3236.31|3227.61|31
1642435730000|2022-01-17 16:08:50|3236.72|3228.02|3237.92|3229.22|3237.99|3229.29|3236.71|3228.01|32
1642435740000|2022-01-17 16:09:00|3237.91|3229.21|3237.4|3228.7|3238.36|3229.66|3237.4|3228.7|26
1642435750000|2022-01-17 16:09:10|3237.37|3228.67|3235.87|3227.17|3237.37|3228.67|3235.87|3227.17|33
1642435760000|2022-01-17 16:09:20|3235.88|3227.18|3233.92|3225.22|3235.92|3227.22|3233.92|3225.22|34
1642435770000|2022-01-17 16:09:30|3233.91|3225.21|3233.59|3224.89|3233.93|3225.23|3233.41|3224.71|35
1642435780000|2022-01-17 16:09:40|3233.58|3224.88|3234.18|3225.48|3234.39|3225.69|3233.31|3224.61|38
1642435790000|2022-01-17 16:09:50|3234.13|3225.43|3233.18|3224.48|3234.13|3225.43|3233.15|3224.45|37
1642435800000|2022-01-17 16:10:00|3232.97|3224.27|3231.69|3222.99|3232.97|3224.27|3231.69|3222.99|34
1642435810000|2022-01-17 16:10:10|3231.29|3222.59|3228.89|3220.19|3231.38|3222.68|3228.89|3220.19|38
1642435820000|2022-01-17 16:10:20|3228.88|3220.18|3227.53|3218.83|3228.98|3220.28|3226.06|3217.36|37
1642435830000|2022-01-17 16:10:30|3227.61|3218.91|3227.36|3218.66|3228.52|3219.82|3226.5|3217.8|37
1642435840000|2022-01-17 16:10:40|3227.29|3218.59|3229.25|3220.55|3229.77|3221.07|3227.04|3218.34|38
1642435850000|2022-01-17 16:10:50|3229.3|3220.6|3229.19|3220.49|3229.3|3220.6|3228.88|3220.18|37
1642435860000|2022-01-17 16:11:00|3229.24|3220.54|3226.31|3217.61|3229.24|3220.54|3226.31|3217.61|37
1642435870000|2022-01-17 16:11:10|3226.24|3217.54|3226.8|3218.1|3228.1|3219.4|3226.09|3217.39|36
1642435880000|2022-01-17 16:11:20|3226.57|3217.87|3222.29|3213.59|3226.96|3218.26|3222.29|3213.59|38
1642435890000|2022-01-17 16:11:30|3222.2|3213.5|3222.11|3213.41|3222.2|3213.5|3220.5|3211.8|38
1642435900000|2022-01-17 16:11:40|3222.3|3213.6|3225.35|3216.65|3225.35|3216.65|3222.3|3213.6|37
1642435910000|2022-01-17 16:11:50|3225.05|3216.35|3225.32|3216.62|3225.45|3216.75|3224.66|3215.96|38
1642435920000|2022-01-17 16:12:00|3225.3|3216.6|3223.56|3214.86|3225.35|3216.65|3223.56|3214.86|37
1642435930000|2022-01-17 16:12:10|3223.53|3214.83|3218.24|3209.54|3223.53|3214.83|3218.24|3209.54|38
1642435940000|2022-01-17 16:12:20|3218.31|3209.61|3218.35|3209.65|3219.31|3210.61|3217.16|3208.46|37
1642435950000|2022-01-17 16:12:30|3218.22|3209.52|3218.39|3209.69|3220.47|3211.77|3217.78|3209.08|38
1642435960000|2022-01-17 16:12:40|3218.21|3209.51|3217.63|3208.93|3219.14|3210.44|3217.63|3208.93|40
1642435970000|2022-01-17 16:12:50|3217.72|3209.02|3217.23|3208.53|3217.91|3209.21|3214.41|3205.71|39
1642435980000|2022-01-17 16:13:00|3217.48|3208.78|3215.47|3206.77|3218.81|3210.11|3215.47|3206.77|39
1642435990000|2022-01-17 16:13:10|3215.28|3206.58|3217.88|3209.18|3218.05|3209.35|3215.11|3206.41|39
1642436000000|2022-01-17 16:13:20|3218.03|3209.33|3217.12|3208.42|3218.03|3209.33|3215.93|3207.23|39
1642436010000|2022-01-17 16:13:30|3217.24|3208.54|3219.8|3211.1|3220.44|3211.74|3217.24|3208.54|36
1642436020000|2022-01-17 16:13:40|3220.03|3211.33|3220.78|3212.08|3220.8|3212.1|3219.38|3210.68|39
1642436030000|2022-01-17 16:13:50|3220.74|3212.04|3221.65|3212.95|3221.88|3213.18|3220.59|3211.89|37
1642436040000|2022-01-17 16:14:00|3221.68|3212.98|3218.62|3209.92|3221.93|3213.23|3218.62|3209.92|37
1642436050000|2022-01-17 16:14:10|3218.48|3209.78|3218.31|3209.61|3218.55|3209.85|3217.17|3208.47|38
1642436060000|2022-01-17 16:14:20|3218.16|3209.46|3216.48|3207.78|3218.16|3209.46|3215.68|3206.98|38
1642436070000|2022-01-17 16:14:30|3216.47|3207.77|3217.47|3208.77|3218.12|3209.42|3216.47|3207.77|39
1642436080000|2022-01-17 16:14:40|3217.46|3208.76|3216.89|3208.19|3217.46|3208.76|3216.29|3207.59|35
1642436090000|2022-01-17 16:14:50|3216.87|3208.17|3218.15|3209.45|3218.44|3209.74|3216.87|3208.17|37
1642436100000|2022-01-17 16:15:00|3218.23|3209.53|3217.13|3208.43|3218.55|3209.85|3217.13|3208.43|36
1642436110000|2022-01-17 16:15:10|3217.12|3208.42|3214.22|3205.52|3217.12|3208.42|3214.09|3205.39|39
1642436120000|2022-01-17 16:15:20|3214.28|3205.58|3216.23|3207.53|3217.37|3208.67|3214.28|3205.58|39
1642436130000|2022-01-17 16:15:30|3216.13|3207.43|3218|3209.3|3218.04|3209.34|3216.13|3207.43|37
1642436140000|2022-01-17 16:15:40|3217.95|3209.25|3216.97|3208.27|3218.17|3209.47|3215.85|3207.15|39
1642436150000|2022-01-17 16:15:50|3217.01|3208.31|3217.96|3209.26|3218.07|3209.37|3216.8|3208.1|35
1642436160000|2022-01-17 16:16:00|3217.92|3209.22|3219.48|3210.78|3219.92|3211.22|3217.92|3209.22|37
1642436170000|2022-01-17 16:16:10|3219.54|3210.84|3220.66|3211.96|3221.7|3213|3218.92|3210.22|39
1642436180000|2022-01-17 16:16:20|3220.57|3211.87|3223.86|3215.16|3224.23|3215.53|3220.57|3211.87|38
1642436190000|2022-01-17 16:16:30|3223.89|3215.19|3224.38|3215.68|3224.59|3215.89|3223.64|3214.94|38
1642436200000|2022-01-17 16:16:40|3224.47|3215.77|3225.22|3216.52|3225.45|3216.75|3224.47|3215.77|38
1642436210000|2022-01-17 16:16:50|3225.14|3216.44|3226.19|3217.49|3226.45|3217.75|3225.07|3216.37|37
1642436220000|2022-01-17 16:17:00|3226.15|3217.45|3228.22|3219.52|3228.22|3219.52|3225.79|3217.09|39
1642436230000|2022-01-17 16:17:10|3228.25|3219.55|3229|3220.3|3229.26|3220.56|3227.9|3219.2|38
1642436240000|2022-01-17 16:17:20|3228.9|3220.2|3226.27|3217.57|3229.16|3220.46|3226.15|3217.45|39
1642436250000|2022-01-17 16:17:30|3226.32|3217.62|3226.86|3218.16|3227.23|3218.53|3226.32|3217.62|38
1642436260000|2022-01-17 16:17:40|3226.94|3218.24|3226.88|3218.18|3227.17|3218.47|3226.81|3218.11|37
1642436270000|2022-01-17 16:17:50|3226.87|3218.17|3227.54|3218.84|3227.59|3218.89|3224.9|3216.2|38
1642436280000|2022-01-17 16:18:00|3227.55|3218.85|3226.61|3217.91|3227.76|3219.06|3225.56|3216.86|38
1642436290000|2022-01-17 16:18:10|3226.63|3217.93|3227.03|3218.33|3227.84|3219.14|3226.61|3217.91|38
1642436300000|2022-01-17 16:18:20|3227.09|3218.39|3227.26|3218.56|3229.07|3220.37|3227.09|3218.39|36
1642436310000|2022-01-17 16:18:30|3227.01|3218.31|3225.27|3216.57|3227.44|3218.74|3225.27|3216.57|40
1642436320000|2022-01-17 16:18:40|3225.19|3216.49|3226.75|3218.05|3227.55|3218.85|3225.09|3216.39|40
1642436330000|2022-01-17 16:18:50|3226.95|3218.25|3226.64|3217.94|3227.74|3219.04|3226.64|3217.94|36
1642436340000|2022-01-17 16:19:00|3226.63|3217.93|3226.44|3217.74|3226.86|3218.16|3225.16|3216.46|38
1642436350000|2022-01-17 16:19:10|3226.47|3217.77|3224.41|3215.71|3226.68|3217.98|3224.41|3215.71|34
1642436360000|2022-01-17 16:19:20|3224.45|3215.75|3222.25|3213.55|3224.47|3215.77|3222.25|3213.55|38
1642436370000|2022-01-17 16:19:30|3222.24|3213.54|3223.64|3214.94|3223.88|3215.18|3221.67|3212.97|40
1642436380000|2022-01-17 16:19:40|3223.67|3214.97|3225.87|3217.17|3225.87|3217.17|3223.67|3214.97|40
1642436390000|2022-01-17 16:19:50|3225.81|3217.11|3224.75|3216.05|3225.89|3217.19|3224.75|3216.05|33
1642436400000|2022-01-17 16:20:00|3224.87|3216.17|3226.44|3217.74|3226.44|3217.74|3224.87|3216.17|34
1642436410000|2022-01-17 16:20:10|3226.47|3217.77|3223.93|3215.23|3226.77|3218.07|3223.87|3215.17|39
1642436420000|2022-01-17 16:20:20|3223.99|3215.29|3222.47|3213.77|3223.99|3215.29|3222.04|3213.34|31
1642436430000|2022-01-17 16:20:30|3222.78|3214.08|3221.44|3212.74|3223.3|3214.6|3221.44|3212.74|38
1642436440000|2022-01-17 16:20:40|3221.48|3212.78|3223.1|3214.4|3223.1|3214.4|3221.14|3212.44|38
1642436450000|2022-01-17 16:20:50|3223.08|3214.38|3225.22|3216.52|3226.09|3217.39|3222.64|3213.94|38
1642436460000|2022-01-17 16:21:00|3225.06|3216.36|3225.36|3216.66|3226.26|3217.56|3224.95|3216.25|36
1642436470000|2022-01-17 16:21:10|3225.48|3216.78|3225.43|3216.73|3226.41|3217.71|3225.41|3216.71|38
1642436480000|2022-01-17 16:21:20|3225.49|3216.79|3224.85|3216.15|3225.84|3217.14|3224.43|3215.73|38
1642436490000|2022-01-17 16:21:30|3225.21|3216.51|3224.49|3215.79|3225.48|3216.78|3224.19|3215.49|37
1642436500000|2022-01-17 16:21:40|3224.44|3215.74|3225.81|3217.11|3226.22|3217.52|3224.41|3215.71|35
1642436510000|2022-01-17 16:21:50|3225.83|3217.13|3228.32|3219.62|3228.32|3219.62|3225.83|3217.13|35
1642436520000|2022-01-17 16:22:00|3228.37|3219.67|3231.32|3222.62|3231.34|3222.64|3228.08|3219.38|34
1642436530000|2022-01-17 16:22:10|3231.28|3222.58|3230.04|3221.34|3231.4|3222.7|3230.03|3221.33|25
1642436540000|2022-01-17 16:22:20|3229.86|3221.16|3231.28|3222.58|3231.54|3222.84|3229.24|3220.54|29
1642436550000|2022-01-17 16:22:30|3231.15|3222.45|3231.82|3223.12|3231.83|3223.13|3230.63|3221.93|26
1642436560000|2022-01-17 16:22:40|3231.91|3223.21|3231.71|3223.01|3232.13|3223.43|3231.19|3222.49|39
1642436570000|2022-01-17 16:22:50|3231.7|3223|3232.63|3223.93|3232.85|3224.15|3231.52|3222.82|36
1642436580000|2022-01-17 16:23:00|3232.62|3223.92|3231.32|3222.62|3232.62|3223.92|3231.26|3222.56|39
1642436590000|2022-01-17 16:23:10|3231.48|3222.78|3233.63|3224.93|3234.72|3226.02|3231.48|3222.78|39
1642436600000|2022-01-17 16:23:20|3233.61|3224.91|3234.59|3225.89|3235.01|3226.31|3233.55|3224.85|39
1642436610000|2022-01-17 16:23:30|3234.64|3225.94|3236.01|3227.31|3236.01|3227.31|3234.63|3225.93|31
1642436620000|2022-01-17 16:23:40|3236.12|3227.42|3235.86|3227.16|3236.92|3228.22|3235.77|3227.07|35
1642436630000|2022-01-17 16:23:50|3235.82|3227.12|3234.94|3226.24|3235.85|3227.15|3234.94|3226.24|35
1642436640000|2022-01-17 16:24:00|3234.98|3226.28|3236.61|3227.91|3236.61|3227.91|3234.77|3226.07|36
1642436650000|2022-01-17 16:24:10|3236.89|3228.19|3237.38|3228.68|3238.75|3230.05|3236.56|3227.86|38
1642436660000|2022-01-17 16:24:20|3237.35|3228.65|3237.23|3228.53|3237.35|3228.65|3236.3|3227.6|37
1642436670000|2022-01-17 16:24:30|3237.22|3228.52|3238.08|3229.38|3238.08|3229.38|3237.11|3228.41|38
1642436680000|2022-01-17 16:24:40|3238.12|3229.42|3238.41|3229.71|3239.34|3230.64|3238.03|3229.33|38
1642436690000|2022-01-17 16:24:50|3238.5|3229.8|3238|3229.3|3238.5|3229.8|3237.56|3228.86|34
1642436700000|2022-01-17 16:25:00|3237.89|3229.19|3237.58|3228.88|3238.37|3229.67|3237.58|3228.88|34
1642436710000|2022-01-17 16:25:10|3237.65|3228.95|3238.57|3229.87|3238.81|3230.11|3237.37|3228.67|34
1642436720000|2022-01-17 16:25:20|3238.55|3229.85|3238.16|3229.46|3238.95|3230.25|3238.13|3229.43|31
1642436730000|2022-01-17 16:25:30|3238.2|3229.5|3237.53|3228.83|3238.26|3229.56|3237.4|3228.7|36
1642436740000|2022-01-17 16:25:40|3237.52|3228.82|3238.33|3229.63|3238.41|3229.71|3237.37|3228.67|34
1642436750000|2022-01-17 16:25:50|3238.39|3229.69|3236.91|3228.21|3238.39|3229.69|3236.91|3228.21|34
1642436760000|2022-01-17 16:26:00|3236.92|3228.22|3240.41|3231.71|3240.41|3231.71|3236.92|3228.22|38
1642436770000|2022-01-17 16:26:10|3240.58|3231.88|3239.46|3230.76|3241.52|3232.82|3238.71|3230.01|38
1642436780000|2022-01-17 16:26:20|3239.49|3230.79|3239.76|3231.06|3240.55|3231.85|3239.23|3230.53|39
1642436790000|2022-01-17 16:26:30|3239.74|3231.04|3240.23|3231.53|3240.23|3231.53|3239.68|3230.98|34
1642436800000|2022-01-17 16:26:40|3240.2|3231.5|3241.33|3232.63|3241.74|3233.04|3240.2|3231.5|35
1642436810000|2022-01-17 16:26:50|3241.37|3232.67|3241.74|3233.04|3241.79|3233.09|3240.57|3231.87|36
1642436820000|2022-01-17 16:27:00|3241.75|3233.05|3241.17|3232.47|3242.84|3234.14|3241.17|3232.47|37
1642436830000|2022-01-17 16:27:10|3241.19|3232.49|3241.34|3232.64|3241.66|3232.96|3240.9|3232.2|35
1642436840000|2022-01-17 16:27:20|3240.79|3232.09|3239.81|3231.11|3240.79|3232.09|3239.55|3230.85|40
1642436850000|2022-01-17 16:27:30|3239.76|3231.06|3239.52|3230.82|3239.8|3231.1|3239.46|3230.76|33
1642436860000|2022-01-17 16:27:40|3239.54|3230.84|3237.93|3229.23|3239.54|3230.84|3237.93|3229.23|33
1642436870000|2022-01-17 16:27:50|3237.95|3229.25|3238.25|3229.55|3238.74|3230.04|3237.84|3229.14|37
1642436880000|2022-01-17 16:28:00|3238.18|3229.48|3238.49|3229.79|3239.89|3231.19|3238.13|3229.43|40
1642436890000|2022-01-17 16:28:10|3238.55|3229.85|3239.95|3231.25|3240.35|3231.65|3238.54|3229.84|38
1642436900000|2022-01-17 16:28:20|3239.99|3231.29|3240.76|3232.06|3240.76|3232.06|3239.9|3231.2|33
1642436910000|2022-01-17 16:28:30|3240.73|3232.03|3239.74|3231.04|3241.12|3232.42|3239.74|3231.04|38
1642436920000|2022-01-17 16:28:40|3239.7|3231|3241.07|3232.37|3241.76|3233.06|3239.62|3230.92|36
1642436930000|2022-01-17 16:28:50|3240.98|3232.28|3240.18|3231.48|3241.21|3232.51|3240.16|3231.46|32
1642436940000|2022-01-17 16:29:00|3240.02|3231.32|3239.23|3230.53|3240.02|3231.32|3238.64|3229.94|36
1642436950000|2022-01-17 16:29:10|3239.16|3230.46|3237.86|3229.16|3239.54|3230.84|3237.86|3229.16|38
1642436960000|2022-01-17 16:29:20|3237.84|3229.14|3238.58|3229.88|3238.62|3229.92|3237.84|3229.14|35
1642436970000|2022-01-17 16:29:30|3238.6|3229.9|3239.51|3230.81|3239.51|3230.81|3237.78|3229.08|39
1642436980000|2022-01-17 16:29:40|3239.49|3230.79|3238.31|3229.61|3239.88|3231.18|3238.31|3229.61|37
1642436990000|2022-01-17 16:29:50|3238.3|3229.6|3237.41|3228.71|3238.3|3229.6|3237.41|3228.71|36
1642437000000|2022-01-17 16:30:00|3237.46|3228.76|3238.18|3229.48|3238.68|3229.98|3237.46|3228.76|37
1642437010000|2022-01-17 16:30:10|3238.19|3229.49|3237.15|3228.45|3238.19|3229.49|3237.11|3228.41|32
1642437020000|2022-01-17 16:30:20|3237.16|3228.46|3236.29|3227.59|3237.16|3228.46|3236.04|3227.34|36
1642437030000|2022-01-17 16:30:30|3236.28|3227.58|3236.9|3228.2|3237.22|3228.52|3235.96|3227.26|36
1642437040000|2022-01-17 16:30:40|3236.93|3228.23|3237.95|3229.25|3238.64|3229.94|3236.81|3228.11|37
1642437050000|2022-01-17 16:30:50|3237.74|3229.04|3239.11|3230.41|3239.67|3230.97|3237.59|3228.89|36
1642437060000|2022-01-17 16:31:00|3239.06|3230.36|3239.47|3230.77|3241.17|3232.47|3238.97|3230.27|40
1642437070000|2022-01-17 16:31:10|3239.44|3230.74|3241.58|3232.88|3241.62|3232.92|3239.37|3230.67|38
1642437080000|2022-01-17 16:31:20|3241.87|3233.17|3242.48|3233.78|3242.48|3233.78|3241.54|3232.84|36
1642437090000|2022-01-17 16:31:30|3242.44|3233.74|3240.77|3232.07|3242.47|3233.77|3240.47|3231.77|39
1642437100000|2022-01-17 16:31:40|3240.79|3232.09|3239.86|3231.16|3241.23|3232.53|3239.86|3231.16|35
1642437110000|2022-01-17 16:31:50|3240.15|3231.45|3240.17|3231.47|3241.15|3232.45|3240.15|3231.45|34
1642437120000|2022-01-17 16:32:00|3240.18|3231.48|3239.95|3231.25|3240.41|3231.71|3239.83|3231.13|38
1642437130000|2022-01-17 16:32:10|3239.79|3231.09|3240.07|3231.37|3240.1|3231.4|3239.16|3230.46|36
1642437140000|2022-01-17 16:32:20|3240.08|3231.38|3239.08|3230.38|3240.16|3231.46|3239.03|3230.33|33
1642437150000|2022-01-17 16:32:30|3239.17|3230.47|3239.26|3230.56|3239.26|3230.56|3238.65|3229.95|32
1642437160000|2022-01-17 16:32:40|3239.15|3230.45|3236.6|3227.9|3239.25|3230.55|3236.6|3227.9|36
1642437170000|2022-01-17 16:32:50|3236.64|3227.94|3237.83|3229.13|3237.83|3229.13|3236.59|3227.89|33
1642437180000|2022-01-17 16:33:00|3237.96|3229.26|3237.25|3228.55|3238.25|3229.55|3237.25|3228.55|33
1642437190000|2022-01-17 16:33:10|3237.2|3228.5|3237.89|3229.19|3238.54|3229.84|3237.09|3228.39|37
1642437200000|2022-01-17 16:33:20|3237.82|3229.12|3236.24|3227.54|3237.82|3229.12|3236.1|3227.4|35
1642437210000|2022-01-17 16:33:30|3236.19|3227.49|3234.95|3226.25|3236.21|3227.51|3234.94|3226.24|37
1642437220000|2022-01-17 16:33:40|3234.94|3226.24|3234.96|3226.26|3235.72|3227.02|3234.78|3226.08|34
1642437230000|2022-01-17 16:33:50|3235.03|3226.33|3233.19|3224.49|3235.3|3226.6|3233.19|3224.49|34
1642437240000|2022-01-17 16:34:00|3233.39|3224.69|3232.62|3223.92|3234.46|3225.76|3232.62|3223.92|35
1642437250000|2022-01-17 16:34:10|3232.57|3223.87|3234.04|3225.34|3234.3|3225.6|3232.56|3223.86|39
1642437260000|2022-01-17 16:34:20|3234.05|3225.35|3233.83|3225.13|3234.23|3225.53|3233.35|3224.65|36
1642437270000|2022-01-17 16:34:30|3233.67|3224.97|3233.34|3224.64|3233.67|3224.97|3233.16|3224.46|39
1642437280000|2022-01-17 16:34:40|3233.33|3224.63|3232.53|3223.83|3233.33|3224.63|3232.26|3223.56|32
1642437290000|2022-01-17 16:34:50|3232.52|3223.82|3232.68|3223.98|3232.82|3224.12|3232.21|3223.51|33
1642437300000|2022-01-17 16:35:00|3232.67|3223.97|3232.43|3223.73|3232.75|3224.05|3231.91|3223.21|32
1642437310000|2022-01-17 16:35:10|3231.86|3223.16|3232.85|3224.15|3232.85|3224.15|3231.83|3223.13|27
1642437320000|2022-01-17 16:35:20|3232.79|3224.09|3232.02|3223.32|3232.88|3224.18|3231.92|3223.22|37
1642437330000|2022-01-17 16:35:30|3232.03|3223.33|3232.89|3224.19|3233.03|3224.33|3230.72|3222.02|36
1642437340000|2022-01-17 16:35:40|3232.9|3224.2|3231.38|3222.68|3232.9|3224.2|3231.26|3222.56|37
1642437350000|2022-01-17 16:35:50|3231.54|3222.84|3233.42|3224.72|3233.9|3225.2|3231.54|3222.84|38
1642437360000|2022-01-17 16:36:00|3234.14|3225.44|3231.97|3223.27|3234.2|3225.5|3231.78|3223.08|38
1642437370000|2022-01-17 16:36:10|3232.02|3223.32|3232.57|3223.87|3232.57|3223.87|3231.86|3223.16|32
1642437380000|2022-01-17 16:36:20|3232.43|3223.73|3233.58|3224.88|3234.42|3225.72|3232.43|3223.73|34
1642437390000|2022-01-17 16:36:30|3233.65|3224.95|3233.7|3225|3234.35|3225.65|3233.58|3224.88|27
1642437400000|2022-01-17 16:36:40|3233.79|3225.09|3232.96|3224.26|3233.83|3225.13|3232.54|3223.84|32
1642437410000|2022-01-17 16:36:50|3233.01|3224.31|3232.59|3223.89|3233.01|3224.31|3232.38|3223.68|23
1642437420000|2022-01-17 16:37:00|3232.58|3223.88|3231.6|3222.9|3232.58|3223.88|3231.29|3222.59|32
1642437430000|2022-01-17 16:37:10|3231.54|3222.84|3232.49|3223.79|3232.84|3224.14|3231.52|3222.82|38
1642437440000|2022-01-17 16:37:20|3232.47|3223.77|3234.6|3225.9|3234.6|3225.9|3232.18|3223.48|39
1642437450000|2022-01-17 16:37:30|3234.69|3225.99|3235.55|3226.85|3235.62|3226.92|3233.59|3224.89|38
1642437460000|2022-01-17 16:37:40|3234.92|3226.22|3235.16|3226.46|3236.34|3227.64|3234.44|3225.74|39
1642437470000|2022-01-17 16:37:50|3235.2|3226.5|3236.05|3227.35|3236.05|3227.35|3235.03|3226.33|34
1642437480000|2022-01-17 16:38:00|3236.17|3227.47|3235.51|3226.81|3236.37|3227.67|3235.27|3226.57|38
1642437490000|2022-01-17 16:38:10|3235.54|3226.84|3237.13|3228.43|3237.27|3228.57|3235.54|3226.84|39
1642437500000|2022-01-17 16:38:20|3237.11|3228.41|3236.85|3228.15|3237.19|3228.49|3236.24|3227.54|36
1642437510000|2022-01-17 16:38:30|3236.8|3228.1|3237.28|3228.58|3237.47|3228.77|3236.75|3228.05|31
1642437520000|2022-01-17 16:38:40|3237.27|3228.57|3237.04|3228.34|3237.46|3228.76|3236.96|3228.26|30
1642437530000|2022-01-17 16:38:50|3237.05|3228.35|3236.88|3228.18|3237.23|3228.53|3236.76|3228.06|35
1642437540000|2022-01-17 16:39:00|3236.92|3228.22|3236.86|3228.16|3237.08|3228.38|3236.55|3227.85|34
1642437550000|2022-01-17 16:39:10|3236.85|3228.15|3235.02|3226.32|3236.85|3228.15|3235.02|3226.32|36
1642437560000|2022-01-17 16:39:20|3235.1|3226.4|3237.48|3228.78|3237.55|3228.85|3235.1|3226.4|38
1642437570000|2022-01-17 16:39:30|3237.31|3228.61|3235.82|3227.12|3237.31|3228.61|3234.85|3226.15|37
1642437580000|2022-01-17 16:39:40|3235.86|3227.16|3234.47|3225.77|3235.86|3227.16|3234.47|3225.77|33
1642437590000|2022-01-17 16:39:50|3234.39|3225.69|3234.07|3225.37|3234.43|3225.73|3233.84|3225.14|34
1642437600000|2022-01-17 16:40:00|3234.01|3225.31|3234.26|3225.56|3234.26|3225.56|3233.5|3224.8|29
1642437610000|2022-01-17 16:40:10|3234.24|3225.54|3235.05|3226.35|3235.09|3226.39|3233.95|3225.25|36
1642437620000|2022-01-17 16:40:20|3234.76|3226.06|3234.99|3226.29|3235.1|3226.4|3234.45|3225.75|27
1642437630000|2022-01-17 16:40:30|3234.94|3226.24|3234.17|3225.47|3235.1|3226.4|3234.12|3225.42|36
1642437640000|2022-01-17 16:40:40|3234.18|3225.48|3233.81|3225.11|3234.33|3225.63|3233.35|3224.65|38
1642437650000|2022-01-17 16:40:50|3233.73|3225.03|3233.75|3225.05|3234.79|3226.09|3233.4|3224.7|33
1642437660000|2022-01-17 16:41:00|3233.6|3224.9|3233.49|3224.79|3233.6|3224.9|3231.91|3223.21|34
1642437670000|2022-01-17 16:41:10|3233.5|3224.8|3231.21|3222.51|3233.5|3224.8|3230.73|3222.03|37
1642437680000|2022-01-17 16:41:20|3231.17|3222.47|3231.28|3222.58|3231.28|3222.58|3230.67|3221.97|36
1642437690000|2022-01-17 16:41:30|3231.19|3222.49|3232.03|3223.33|3232.03|3223.33|3230.72|3222.02|33
1642437700000|2022-01-17 16:41:40|3232.08|3223.38|3230.88|3222.18|3232.24|3223.54|3230.88|3222.18|37
1642437710000|2022-01-17 16:41:50|3230.92|3222.22|3231.67|3222.97|3232.26|3223.56|3230.9|3222.2|36
1642437720000|2022-01-17 16:42:00|3231.93|3223.23|3231.05|3222.35|3231.93|3223.23|3231.05|3222.35|38
1642437730000|2022-01-17 16:42:10|3231.41|3222.71|3229.42|3220.72|3231.53|3222.83|3228.79|3220.09|36
1642437740000|2022-01-17 16:42:20|3229.29|3220.59|3228.89|3220.19|3229.32|3220.62|3228.56|3219.86|35
1642437750000|2022-01-17 16:42:30|3228.92|3220.22|3229.41|3220.71|3231.1|3222.4|3228.92|3220.22|40
1642437760000|2022-01-17 16:42:40|3229.64|3220.94|3230.16|3221.46|3230.73|3222.03|3229.11|3220.41|39
1642437770000|2022-01-17 16:42:50|3230.15|3221.45|3230.42|3221.72|3231|3222.3|3229.92|3221.22|37
1642437780000|2022-01-17 16:43:00|3230.53|3221.83|3231.14|3222.44|3231.86|3223.16|3230.49|3221.79|35
1642437790000|2022-01-17 16:43:10|3231.23|3222.53|3230.82|3222.12|3231.44|3222.74|3230.55|3221.85|37
1642437800000|2022-01-17 16:43:20|3230.68|3221.98|3231.6|3222.9|3231.72|3223.02|3230.66|3221.96|37
1642437810000|2022-01-17 16:43:30|3231.7|3223|3232.49|3223.79|3233.1|3224.4|3231.19|3222.49|39
1642437820000|2022-01-17 16:43:40|3232.9|3224.2|3233.93|3225.23|3235.22|3226.52|3232.9|3224.2|38
1642437830000|2022-01-17 16:43:50|3233.8|3225.1|3234.84|3226.14|3235.07|3226.37|3233.8|3225.1|37
1642437840000|2022-01-17 16:44:00|3235.01|3226.31|3234.07|3225.37|3235.01|3226.31|3234.07|3225.37|33
1642437850000|2022-01-17 16:44:10|3234.08|3225.38|3233.3|3224.6|3234.13|3225.43|3233.11|3224.41|38
1642437860000|2022-01-17 16:44:20|3233.42|3224.72|3234.23|3225.53|3234.23|3225.53|3232.87|3224.17|34
1642437870000|2022-01-17 16:44:30|3234.28|3225.58|3234.64|3225.94|3234.72|3226.02|3234.15|3225.45|33
1642437880000|2022-01-17 16:44:40|3234.59|3225.89|3236.07|3227.37|3236.13|3227.43|3234.22|3225.52|32
1642437890000|2022-01-17 16:44:50|3236.14|3227.44|3236.38|3227.68|3236.48|3227.78|3236.03|3227.33|30
1642437900000|2022-01-17 16:45:00|3236.48|3227.78|3236.46|3227.76|3237.1|3228.4|3236.22|3227.52|27
1642437910000|2022-01-17 16:45:10|3236.29|3227.59|3237.16|3228.46|3237.74|3229.04|3236.17|3227.47|33
1642437920000|2022-01-17 16:45:20|3237.13|3228.43|3236.44|3227.74|3237.13|3228.43|3236.34|3227.64|35
1642437930000|2022-01-17 16:45:30|3236.45|3227.75|3236.7|3228|3236.93|3228.23|3235.81|3227.11|37
1642437940000|2022-01-17 16:45:40|3236.66|3227.96|3237.96|3229.26|3238.06|3229.36|3236.66|3227.96|23
1642437950000|2022-01-17 16:45:50|3238|3229.3|3238.62|3229.92|3238.62|3229.92|3237.76|3229.06|32
1642437960000|2022-01-17 16:46:00|3238.74|3230.04|3237.55|3228.85|3239.34|3230.64|3237.55|3228.85|34
1642437970000|2022-01-17 16:46:10|3237.6|3228.9|3237.03|3228.33|3238.11|3229.41|3237.03|3228.33|37
1642437980000|2022-01-17 16:46:20|3236.49|3227.79|3235.14|3226.44|3236.72|3228.02|3235.14|3226.44|38
1642437990000|2022-01-17 16:46:30|3235.15|3226.45|3237.42|3228.72|3237.67|3228.97|3235.15|3226.45|38
1642438000000|2022-01-17 16:46:40|3237.45|3228.75|3237.6|3228.9|3238.27|3229.57|3237.36|3228.66|33
1642438010000|2022-01-17 16:46:50|3237.41|3228.71|3237.56|3228.86|3237.58|3228.88|3237.14|3228.44|35
1642438020000|2022-01-17 16:47:00|3237.54|3228.84|3235.91|3227.21|3237.54|3228.84|3235.46|3226.76|35
1642438030000|2022-01-17 16:47:10|3235.82|3227.12|3236.29|3227.59|3237.21|3228.51|3235.78|3227.08|38
1642438040000|2022-01-17 16:47:20|3236.12|3227.42|3235.71|3227.01|3236.46|3227.76|3235.61|3226.91|38
1642438050000|2022-01-17 16:47:30|3235.65|3226.95|3236.43|3227.73|3236.66|3227.96|3235.65|3226.95|38
1642438060000|2022-01-17 16:47:40|3236.36|3227.66|3235.22|3226.52|3236.36|3227.66|3235.11|3226.41|34
1642438070000|2022-01-17 16:47:50|3235.19|3226.49|3234.61|3225.91|3235.26|3226.56|3234.5|3225.8|34
1642438080000|2022-01-17 16:48:00|3234.62|3225.92|3233.2|3224.5|3235.42|3226.72|3233.2|3224.5|34
1642438090000|2022-01-17 16:48:10|3233.21|3224.51|3232.63|3223.93|3233.78|3225.08|3232.39|3223.69|37
1642438100000|2022-01-17 16:48:20|3232.86|3224.16|3232.65|3223.95|3232.9|3224.2|3232.36|3223.66|37
1642438110000|2022-01-17 16:48:30|3232.68|3223.98|3231.9|3223.2|3232.79|3224.09|3231.72|3223.02|38
1642438120000|2022-01-17 16:48:40|3231.89|3223.19|3231.51|3222.81|3232.01|3223.31|3231.26|3222.56|37
1642438130000|2022-01-17 16:48:50|3231.45|3222.75|3231.35|3222.65|3231.52|3222.82|3231.18|3222.48|30
1642438140000|2022-01-17 16:49:00|3231.36|3222.66|3230.17|3221.47|3231.36|3222.66|3229.87|3221.17|37
1642438150000|2022-01-17 16:49:10|3230.2|3221.5|3229.65|3220.95|3230.22|3221.52|3229.56|3220.86|35
1642438160000|2022-01-17 16:49:20|3229.72|3221.02|3230.34|3221.64|3230.34|3221.64|3228.87|3220.17|37
1642438170000|2022-01-17 16:49:30|3230.36|3221.66|3230.22|3221.52|3231.24|3222.54|3230.18|3221.48|39
1642438180000|2022-01-17 16:49:40|3229.56|3220.86|3230.98|3222.28|3231.04|3222.34|3229.42|3220.72|36
1642438190000|2022-01-17 16:49:50|3230.83|3222.13|3230.92|3222.22|3231.08|3222.38|3230.68|3221.98|36
1642438200000|2022-01-17 16:50:00|3230.94|3222.24|3230.25|3221.55|3231.21|3222.51|3230.25|3221.55|35
1642438210000|2022-01-17 16:50:10|3230.18|3221.48|3228.65|3219.95|3230.18|3221.48|3228.65|3219.95|35
1642438220000|2022-01-17 16:50:20|3228.72|3220.02|3227.84|3219.14|3228.99|3220.29|3227.74|3219.04|34
1642438230000|2022-01-17 16:50:30|3227.96|3219.26|3228.01|3219.31|3228.83|3220.13|3227.68|3218.98|39
1642438240000|2022-01-17 16:50:40|3227.98|3219.28|3227.12|3218.42|3228.21|3219.51|3226.49|3217.79|35
1642438250000|2022-01-17 16:50:50|3227.24|3218.54|3227.87|3219.17|3228.4|3219.7|3227.24|3218.54|35
1642438260000|2022-01-17 16:51:00|3227.85|3219.15|3228.7|3220|3228.96|3220.26|3227.85|3219.15|34
1642438270000|2022-01-17 16:51:10|3228.73|3220.03|3229.69|3220.99|3229.99|3221.29|3228.73|3220.03|33
1642438280000|2022-01-17 16:51:20|3229.66|3220.96|3229.41|3220.71|3229.66|3220.96|3228.97|3220.27|33
1642438290000|2022-01-17 16:51:30|3229.5|3220.8|3230.98|3222.28|3230.98|3222.28|3229.18|3220.48|28
1642438300000|2022-01-17 16:51:40|3231.01|3222.31|3230.31|3221.61|3231.09|3222.39|3230.31|3221.61|32
1642438310000|2022-01-17 16:51:50|3230.34|3221.64|3230.26|3221.56|3231.01|3222.31|3230.05|3221.35|36
1642438320000|2022-01-17 16:52:00|3230.55|3221.85|3230.46|3221.76|3231.13|3222.43|3230.1|3221.4|32
1642438330000|2022-01-17 16:52:10|3231.08|3222.38|3230.62|3221.92|3231.08|3222.38|3229.9|3221.2|37
1642438340000|2022-01-17 16:52:20|3230.61|3221.91|3230.42|3221.72|3231.07|3222.37|3230.01|3221.31|30
1642438350000|2022-01-17 16:52:30|3230.45|3221.75|3231.44|3222.74|3231.44|3222.74|3230.43|3221.73|28
1642438360000|2022-01-17 16:52:40|3231.57|3222.87|3232.29|3223.59|3233.28|3224.58|3231.25|3222.55|40
1642438370000|2022-01-17 16:52:50|3232.6|3223.9|3232.23|3223.53|3232.95|3224.25|3232.02|3223.32|38
1642438380000|2022-01-17 16:53:00|3232.63|3223.93|3232.17|3223.47|3232.74|3224.04|3232.09|3223.39|35
1642438390000|2022-01-17 16:53:10|3232.42|3223.72|3231.9|3223.2|3232.42|3223.72|3231.42|3222.72|36
1642438400000|2022-01-17 16:53:20|3231.8|3223.1|3231.94|3223.24|3231.94|3223.24|3231.56|3222.86|26
1642438410000|2022-01-17 16:53:30|3231.69|3222.99|3232.65|3223.95|3232.76|3224.06|3231.69|3222.99|33
1642438420000|2022-01-17 16:53:40|3232.58|3223.88|3233.44|3224.74|3233.61|3224.91|3232.36|3223.66|29
1642438430000|2022-01-17 16:53:50|3233.34|3224.64|3233.04|3224.34|3233.34|3224.64|3232.79|3224.09|29
1642438440000|2022-01-17 16:54:00|3233.01|3224.31|3231.85|3223.15|3233.03|3224.33|3231.6|3222.9|34
1642438450000|2022-01-17 16:54:10|3231.86|3223.16|3232.21|3223.51|3232.21|3223.51|3231.41|3222.71|36
1642438460000|2022-01-17 16:54:20|3232.14|3223.44|3233.35|3224.65|3233.75|3225.05|3232.14|3223.44|37
1642438470000|2022-01-17 16:54:30|3233.46|3224.76|3234.53|3225.83|3234.85|3226.15|3233.46|3224.76|33
1642438480000|2022-01-17 16:54:40|3234.58|3225.88|3234.3|3225.6|3234.83|3226.13|3233.98|3225.28|33
1642438490000|2022-01-17 16:54:50|3234.29|3225.59|3233.69|3224.99|3234.53|3225.83|3233.64|3224.94|34
1642438500000|2022-01-17 16:55:00|3233.74|3225.04|3233.32|3224.62|3233.85|3225.15|3232.86|3224.16|36
1642438510000|2022-01-17 16:55:10|3233.1|3224.4|3234.27|3225.57|3234.43|3225.73|3233.1|3224.4|37
1642438520000|2022-01-17 16:55:20|3234.29|3225.59|3234.38|3225.68|3234.71|3226.01|3233.69|3224.99|38
1642438530000|2022-01-17 16:55:30|3234.45|3225.75|3234.49|3225.79|3234.62|3225.92|3234.41|3225.71|32
1642438540000|2022-01-17 16:55:40|3234.48|3225.78|3234.68|3225.98|3234.8|3226.1|3234.4|3225.7|33
1642438550000|2022-01-17 16:55:50|3234.59|3225.89|3234.63|3225.93|3234.76|3226.06|3234.51|3225.81|34
1642438560000|2022-01-17 16:56:00|3234.64|3225.94|3233.3|3224.6|3234.72|3226.02|3233.3|3224.6|27
1642438570000|2022-01-17 16:56:10|3233.33|3224.63|3234.84|3226.14|3234.84|3226.14|3233.3|3224.6|38
1642438580000|2022-01-17 16:56:20|3234.75|3226.05|3234.85|3226.15|3234.89|3226.19|3234.5|3225.8|37
1642438590000|2022-01-17 16:56:30|3234.8|3226.1|3234.96|3226.26|3234.99|3226.29|3234.74|3226.04|38
1642438600000|2022-01-17 16:56:40|3235.05|3226.35|3235.47|3226.77|3235.9|3227.2|3234.82|3226.12|29
1642438610000|2022-01-17 16:56:50|3235.35|3226.65|3235.88|3227.18|3235.94|3227.24|3235.35|3226.65|34
1642438620000|2022-01-17 16:57:00|3235.91|3227.21|3236.37|3227.67|3236.98|3228.28|3235.89|3227.19|30
1642438630000|2022-01-17 16:57:10|3236.6|3227.9|3236.69|3227.99|3236.81|3228.11|3236.53|3227.83|30
1642438640000|2022-01-17 16:57:20|3236.67|3227.97|3236.72|3228.02|3236.93|3228.23|3236.19|3227.49|31
1642438650000|2022-01-17 16:57:30|3236.59|3227.89|3237.99|3229.29|3238.05|3229.35|3236.51|3227.81|35
1642438660000|2022-01-17 16:57:40|3238.04|3229.34|3237.39|3228.69|3238.28|3229.58|3237.23|3228.53|36
1642438670000|2022-01-17 16:57:50|3237.67|3228.97|3237.36|3228.66|3237.76|3229.06|3237.19|3228.49|35
1642438680000|2022-01-17 16:58:00|3237.63|3228.93|3237.94|3229.24|3238.01|3229.31|3237.39|3228.69|32
1642438690000|2022-01-17 16:58:10|3237.9|3229.2|3238.07|3229.37|3238.24|3229.54|3237.72|3229.02|37
1642438700000|2022-01-17 16:58:20|3238.01|3229.31|3236.58|3227.88|3238.26|3229.56|3236.58|3227.88|38
1642438710000|2022-01-17 16:58:30|3236.73|3228.03|3235.81|3227.11|3236.8|3228.1|3235.49|3226.79|37
1642438720000|2022-01-17 16:58:40|3235.7|3227|3233.96|3225.26|3236.42|3227.72|3233.86|3225.16|40
1642438730000|2022-01-17 16:58:50|3233.92|3225.22|3234.16|3225.46|3234.16|3225.46|3233.92|3225.22|29
1642438740000|2022-01-17 16:59:00|3234.19|3225.49|3233.8|3225.1|3234.19|3225.49|3233.68|3224.98|26
1642438750000|2022-01-17 16:59:10|3233.73|3225.03|3234.47|3225.77|3234.65|3225.95|3233.61|3224.91|38
1642438760000|2022-01-17 16:59:20|3234.87|3226.17|3235.4|3226.7|3235.72|3227.02|3234.77|3226.07|35
1642438770000|2022-01-17 16:59:30|3235.41|3226.71|3234.26|3225.56|3235.85|3227.15|3234.26|3225.56|35
1642438780000|2022-01-17 16:59:40|3234.49|3225.79|3233.9|3225.2|3235.07|3226.37|3233.9|3225.2|35
1642438790000|2022-01-17 16:59:50|3233.88|3225.18|3233.52|3224.82|3234.06|3225.36|3233.24|3224.54|30
1642438800000|2022-01-17 17:00:00|3233.46|3224.76|3234.66|3225.96|3234.78|3226.08|3233.43|3224.73|33
1642438810000|2022-01-17 17:00:10|3234.63|3225.93|3234.89|3226.19|3234.98|3226.28|3234.51|3225.81|26
1642438820000|2022-01-17 17:00:20|3234.79|3226.09|3234.99|3226.29|3235.85|3227.15|3234.7|3226|31
1642438830000|2022-01-17 17:00:30|3234.88|3226.18|3233.48|3224.78|3234.88|3226.18|3233.45|3224.75|34
1642438840000|2022-01-17 17:00:40|3233.44|3224.74|3233.07|3224.37|3233.84|3225.14|3233.07|3224.37|38
1642438850000|2022-01-17 17:00:50|3233.1|3224.4|3232.16|3223.46|3233.17|3224.47|3231.08|3222.38|37
1642438860000|2022-01-17 17:01:00|3231.99|3223.29|3230.49|3221.79|3231.99|3223.29|3230.49|3221.79|38
1642438870000|2022-01-17 17:01:10|3230.99|3222.29|3229.34|3220.64|3230.99|3222.29|3229.23|3220.53|35
1642438880000|2022-01-17 17:01:20|3229.39|3220.69|3228.69|3219.99|3229.41|3220.71|3228.28|3219.58|37
1642438890000|2022-01-17 17:01:30|3228.7|3220|3228.61|3219.91|3229.07|3220.37|3228.32|3219.62|39
1642438900000|2022-01-17 17:01:40|3228.62|3219.92|3227.14|3218.44|3228.8|3220.1|3227.14|3218.44|34
1642438910000|2022-01-17 17:01:50|3227.12|3218.42|3227.07|3218.37|3227.28|3218.58|3226.8|3218.1|26
1642438920000|2022-01-17 17:02:00|3227.1|3218.4|3227.67|3218.97|3227.67|3218.97|3226.85|3218.15|33
1642438930000|2022-01-17 17:02:10|3227.66|3218.96|3228.33|3219.63|3228.61|3219.91|3227.48|3218.78|35
1642438940000|2022-01-17 17:02:20|3228.42|3219.72|3228.36|3219.66|3229.02|3220.32|3227.99|3219.29|37
1642438950000|2022-01-17 17:02:30|3228.35|3219.65|3227.28|3218.58|3228.54|3219.84|3227.28|3218.58|28
1642438960000|2022-01-17 17:02:40|3227.27|3218.57|3226.49|3217.79|3227.27|3218.57|3226.49|3217.79|32
1642438970000|2022-01-17 17:02:50|3226.65|3217.95|3225.28|3216.58|3226.68|3217.98|3225.24|3216.54|33
1642438980000|2022-01-17 17:03:00|3224.83|3216.13|3226.32|3217.62|3226.56|3217.86|3224.8|3216.1|37
1642438990000|2022-01-17 17:03:10|3226.34|3217.64|3226.45|3217.75|3226.47|3217.77|3225.94|3217.24|35
1642439000000|2022-01-17 17:03:20|3226.4|3217.7|3226.99|3218.29|3227.03|3218.33|3226.4|3217.7|29
1642439010000|2022-01-17 17:03:30|3227|3218.3|3227.06|3218.36|3227.2|3218.5|3226.9|3218.2|28
1642439020000|2022-01-17 17:03:40|3226.75|3218.05|3225.54|3216.84|3226.81|3218.11|3225.45|3216.75|39
1642439030000|2022-01-17 17:03:50|3225.78|3217.08|3224.35|3215.65|3225.78|3217.08|3224.34|3215.64|36
1642439040000|2022-01-17 17:04:00|3224.11|3215.41|3224.42|3215.72|3224.87|3216.17|3224.11|3215.41|37
1642439050000|2022-01-17 17:04:10|3224.47|3215.77|3224.3|3215.6|3224.55|3215.85|3224.28|3215.58|30
1642439060000|2022-01-17 17:04:20|3224.55|3215.85|3224.72|3216.02|3225.3|3216.6|3223.85|3215.15|36
1642439070000|2022-01-17 17:04:30|3224.44|3215.74|3222.89|3214.19|3224.69|3215.99|3222.69|3213.99|38
1642439080000|2022-01-17 17:04:40|3223.14|3214.44|3222.81|3214.11|3223.23|3214.53|3222.72|3214.02|36
1642439090000|2022-01-17 17:04:50|3222.39|3213.69|3223.18|3214.48|3223.42|3214.72|3221.04|3212.34|39
1642439100000|2022-01-17 17:05:00|3223.19|3214.49|3225.57|3216.87|3225.98|3217.28|3222.98|3214.28|37
1642439110000|2022-01-17 17:05:10|3226.09|3217.39|3229.91|3221.21|3230.63|3221.93|3225.59|3216.89|40
1642439120000|2022-01-17 17:05:20|3229.94|3221.24|3227.86|3219.16|3229.94|3221.24|3227.48|3218.78|39
1642439130000|2022-01-17 17:05:30|3227.99|3219.29|3228.81|3220.11|3228.81|3220.11|3227.99|3219.29|36
1642439140000|2022-01-17 17:05:40|3228.76|3220.06|3228.77|3220.07|3229.5|3220.8|3228.53|3219.83|37
1642439150000|2022-01-17 17:05:50|3228.76|3220.06|3228.1|3219.4|3229.14|3220.44|3227.82|3219.12|40
1642439160000|2022-01-17 17:06:00|3228.12|3219.42|3226.21|3217.51|3228.41|3219.71|3226.21|3217.51|36
1642439170000|2022-01-17 17:06:10|3226.32|3217.62|3225.53|3216.83|3226.67|3217.97|3224.44|3215.74|36
1642439180000|2022-01-17 17:06:20|3225.29|3216.59|3226.4|3217.7|3226.43|3217.73|3225.23|3216.53|36
1642439190000|2022-01-17 17:06:30|3226.26|3217.56|3224.23|3215.53|3226.64|3217.94|3224.23|3215.53|35
1642439200000|2022-01-17 17:06:40|3224.35|3215.65|3223.18|3214.48|3224.45|3215.75|3222.67|3213.97|35
1642439210000|2022-01-17 17:06:50|3223.32|3214.62|3221.03|3212.33|3223.91|3215.21|3221.03|3212.33|38
1642439220000|2022-01-17 17:07:00|3220.92|3212.22|3221.45|3212.75|3221.55|3212.85|3220.58|3211.88|35
1642439230000|2022-01-17 17:07:10|3221.54|3212.84|3220.74|3212.04|3221.62|3212.92|3219|3210.3|39
1642439240000|2022-01-17 17:07:20|3220.91|3212.21|3219.57|3210.87|3221.18|3212.48|3219.44|3210.74|38
1642439250000|2022-01-17 17:07:30|3219.28|3210.58|3219.19|3210.49|3220.22|3211.52|3219.08|3210.38|39
1642439260000|2022-01-17 17:07:40|3219.15|3210.45|3220.63|3211.93|3220.63|3211.93|3219.11|3210.41|37
1642439270000|2022-01-17 17:07:50|3220.64|3211.94|3221.4|3212.7|3222.4|3213.7|3220.64|3211.94|38
1642439280000|2022-01-17 17:08:00|3221.27|3212.57|3221.97|3213.27|3222.18|3213.48|3220.42|3211.72|40
1642439290000|2022-01-17 17:08:10|3221.83|3213.13|3222.35|3213.65|3222.7|3214|3221.74|3213.04|34
1642439300000|2022-01-17 17:08:20|3222.34|3213.64|3222.27|3213.57|3222.72|3214.02|3221.97|3213.27|36
1642439310000|2022-01-17 17:08:30|3222.39|3213.69|3222.13|3213.43|3223.42|3214.72|3222.05|3213.35|38
1642439320000|2022-01-17 17:08:40|3222.01|3213.31|3222.93|3214.23|3223.87|3215.17|3221.96|3213.26|37
1642439330000|2022-01-17 17:08:50|3223.33|3214.63|3222.19|3213.49|3223.4|3214.7|3222.19|3213.49|36
1642439340000|2022-01-17 17:09:00|3222.27|3213.57|3222.46|3213.76|3223.78|3215.08|3222.13|3213.43|38
1642439350000|2022-01-17 17:09:10|3222.53|3213.83|3222.01|3213.31|3223.74|3215.04|3222.01|3213.31|39
1642439360000|2022-01-17 17:09:20|3222.28|3213.58|3222.15|3213.45|3222.46|3213.76|3221.14|3212.44|38
1642439370000|2022-01-17 17:09:30|3222.34|3213.64|3223.96|3215.26|3223.96|3215.26|3222.34|3213.64|37
1642439380000|2022-01-17 17:09:40|3223.92|3215.22|3224.31|3215.61|3224.64|3215.94|3223.27|3214.57|38
1642439390000|2022-01-17 17:09:50|3223.91|3215.21|3223.63|3214.93|3223.91|3215.21|3222.33|3213.63|36
1642439400000|2022-01-17 17:10:00|3223.9|3215.2|3223.8|3215.1|3224.44|3215.74|3223.8|3215.1|36
1642439410000|2022-01-17 17:10:10|3223.68|3214.98|3222.94|3214.24|3223.95|3215.25|3222.22|3213.52|36
1642439420000|2022-01-17 17:10:20|3223.27|3214.57|3225.07|3216.37|3225.1|3216.4|3223.27|3214.57|33
1642439430000|2022-01-17 17:10:30|3225.09|3216.39|3224.75|3216.05|3225.33|3216.63|3223.89|3215.19|34
1642439440000|2022-01-17 17:10:40|3224.71|3216.01|3223.87|3215.17|3224.85|3216.15|3223.83|3215.13|38
1642439450000|2022-01-17 17:10:50|3223.77|3215.07|3224.24|3215.54|3224.45|3215.75|3223.68|3214.98|32
1642439460000|2022-01-17 17:11:00|3224.23|3215.53|3224.5|3215.8|3224.95|3216.25|3224.13|3215.43|31
1642439470000|2022-01-17 17:11:10|3224.51|3215.81|3224.8|3216.1|3225.75|3217.05|3224.45|3215.75|33
1642439480000|2022-01-17 17:11:20|3224.56|3215.86|3224.59|3215.89|3224.92|3216.22|3223.89|3215.19|30
1642439490000|2022-01-17 17:11:30|3224.61|3215.91|3223.25|3214.55|3224.74|3216.04|3223.25|3214.55|33
1642439500000|2022-01-17 17:11:40|3223.28|3214.58|3223.14|3214.44|3223.44|3214.74|3222.57|3213.87|34
1642439510000|2022-01-17 17:11:50|3223.1|3214.4|3222.75|3214.05|3223.22|3214.52|3222.61|3213.91|29
1642439520000|2022-01-17 17:12:00|3222.66|3213.96|3222.57|3213.87|3222.74|3214.04|3222.16|3213.46|36
1642439530000|2022-01-17 17:12:10|3222.1|3213.4|3221.94|3213.24|3222.6|3213.9|3221.72|3213.02|36
1642439540000|2022-01-17 17:12:20|3221.61|3212.91|3220.66|3211.96|3221.83|3213.13|3220.24|3211.54|35
1642439550000|2022-01-17 17:12:30|3220.63|3211.93|3220.53|3211.83|3220.86|3212.16|3220.16|3211.46|37
1642439560000|2022-01-17 17:12:40|3220.43|3211.73|3219.4|3210.7|3220.58|3211.88|3219.02|3210.32|36
1642439570000|2022-01-17 17:12:50|3219.17|3210.47|3218.8|3210.1|3219.41|3210.71|3218.61|3209.91|27
1642439580000|2022-01-17 17:13:00|3218.92|3210.22|3218.84|3210.14|3218.92|3210.22|3218.26|3209.56|33
1642439590000|2022-01-17 17:13:10|3218.79|3210.09|3218.23|3209.53|3218.79|3210.09|3217.59|3208.89|37
1642439600000|2022-01-17 17:13:20|3218.26|3209.56|3218.09|3209.39|3218.84|3210.14|3217.78|3209.08|35
1642439610000|2022-01-17 17:13:30|3217.78|3209.08|3217.67|3208.97|3218.22|3209.52|3217.29|3208.59|38
1642439620000|2022-01-17 17:13:40|3217.38|3208.68|3215.56|3206.86|3217.67|3208.97|3215.46|3206.76|36
1642439630000|2022-01-17 17:13:50|3215.69|3206.99|3217.18|3208.48|3217.18|3208.48|3214.93|3206.23|37
1642439640000|2022-01-17 17:14:00|3217.29|3208.59|3215.94|3207.24|3217.87|3209.17|3215.2|3206.5|38
1642439650000|2022-01-17 17:14:10|3215.89|3207.19|3214.98|3206.28|3216.02|3207.32|3214.64|3205.94|35
1642439660000|2022-01-17 17:14:20|3214.88|3206.18|3215.76|3207.06|3215.76|3207.06|3214.56|3205.86|34
1642439670000|2022-01-17 17:14:30|3215.82|3207.12|3214.93|3206.23|3215.83|3207.13|3214.81|3206.11|37
1642439680000|2022-01-17 17:14:40|3214.91|3206.21|3215.42|3206.72|3215.55|3206.85|3214.75|3206.05|32
1642439690000|2022-01-17 17:14:50|3215.33|3206.63|3216.09|3207.39|3216.09|3207.39|3215.07|3206.37|37
1642439700000|2022-01-17 17:15:00|3216.08|3207.38|3214.83|3206.13|3216.24|3207.54|3214.59|3205.89|40
1642439710000|2022-01-17 17:15:10|3214.69|3205.99|3213.99|3205.29|3214.79|3206.09|3213.67|3204.97|36
1642439720000|2022-01-17 17:15:20|3213.98|3205.28|3213.09|3204.39|3213.98|3205.28|3213.02|3204.32|40
1642439730000|2022-01-17 17:15:30|3213.08|3204.38|3213.94|3205.24|3214.03|3205.33|3212.65|3203.95|36
1642439740000|2022-01-17 17:15:40|3213.81|3205.11|3213.38|3204.68|3214.06|3205.36|3213.21|3204.51|37
1642439750000|2022-01-17 17:15:50|3213.48|3204.78|3213.09|3204.39|3213.48|3204.78|3212.23|3203.53|37
1642439760000|2022-01-17 17:16:00|3212.88|3204.18|3215.63|3206.93|3215.66|3206.96|3212.88|3204.18|38
1642439770000|2022-01-17 17:16:10|3215.53|3206.83|3218.71|3210.01|3219.61|3210.91|3215.5|3206.8|40
1642439780000|2022-01-17 17:16:20|3218.48|3209.78|3219.62|3210.92|3219.62|3210.92|3217.87|3209.17|39
1642439790000|2022-01-17 17:16:30|3219.13|3210.43|3219.95|3211.25|3221.71|3213.01|3219.13|3210.43|40
1642439800000|2022-01-17 17:16:40|3219.77|3211.07|3220.49|3211.79|3220.59|3211.89|3219.54|3210.84|38
1642439810000|2022-01-17 17:16:50|3220.53|3211.83|3221.26|3212.56|3222.43|3213.73|3220.27|3211.57|39
1642439820000|2022-01-17 17:17:00|3221.4|3212.7|3224.33|3215.63|3224.33|3215.63|3221.4|3212.7|38
1642439830000|2022-01-17 17:17:10|3224.25|3215.55|3221.11|3212.41|3224.56|3215.86|3220.87|3212.17|37
1642439840000|2022-01-17 17:17:20|3220.89|3212.19|3220.61|3211.91|3221.32|3212.62|3220.26|3211.56|39
1642439850000|2022-01-17 17:17:30|3220.51|3211.81|3220.75|3212.05|3220.75|3212.05|3219.18|3210.48|35
1642439860000|2022-01-17 17:17:40|3220.6|3211.9|3220.22|3211.52|3220.86|3212.16|3219.57|3210.87|36
1642439870000|2022-01-17 17:17:50|3220.26|3211.56|3220.52|3211.82|3220.62|3211.92|3219.87|3211.17|37
1642439880000|2022-01-17 17:18:00|3220.51|3211.81|3220.26|3211.56|3220.65|3211.95|3220.1|3211.4|33
1642439890000|2022-01-17 17:18:10|3220.23|3211.53|3221.21|3212.51|3221.21|3212.51|3220.13|3211.43|25
1642439900000|2022-01-17 17:18:20|3221.24|3212.54|3221.48|3212.78|3221.48|3212.78|3220.79|3212.09|35
1642439910000|2022-01-17 17:18:30|3221.46|3212.76|3222.14|3213.44|3222.7|3214|3221.46|3212.76|31
1642439920000|2022-01-17 17:18:40|3222.13|3213.43|3223.01|3214.31|3223.04|3214.34|3221.65|3212.95|33
1642439930000|2022-01-17 17:18:50|3222.65|3213.95|3223.17|3214.47|3223.43|3214.73|3222.61|3213.91|37
1642439940000|2022-01-17 17:19:00|3222.76|3214.06|3223.03|3214.33|3223.44|3214.74|3221.82|3213.12|37
1642439950000|2022-01-17 17:19:10|3222.98|3214.28|3223.35|3214.65|3223.44|3214.74|3222.92|3214.22|37
1642439960000|2022-01-17 17:19:20|3223.09|3214.39|3224.67|3215.97|3224.67|3215.97|3223.09|3214.39|34
1642439970000|2022-01-17 17:19:30|3224.39|3215.69|3224.1|3215.4|3225.48|3216.78|3223.59|3214.89|37
1642439980000|2022-01-17 17:19:40|3224.02|3215.32|3224.66|3215.96|3225.15|3216.45|3224.02|3215.32|40
1642439990000|2022-01-17 17:19:50|3224.73|3216.03|3225.21|3216.51|3225.21|3216.51|3224.58|3215.88|34
1642440000000|2022-01-17 17:20:00|3225.54|3216.84|3226.17|3217.47|3227.12|3218.42|3225.49|3216.79|35
1642440010000|2022-01-17 17:20:10|3226.06|3217.36|3225.58|3216.88|3226.06|3217.36|3224|3215.3|38
1642440020000|2022-01-17 17:20:20|3225.4|3216.7|3226|3217.3|3226.22|3217.52|3224.25|3215.55|38
1642440030000|2022-01-17 17:20:30|3225.72|3217.02|3223.84|3215.14|3225.98|3217.28|3223.32|3214.62|37
1642440040000|2022-01-17 17:20:40|3223.9|3215.2|3223.82|3215.12|3223.9|3215.2|3223.41|3214.71|37
1642440050000|2022-01-17 17:20:50|3223.72|3215.02|3223.83|3215.13|3224.07|3215.37|3223.63|3214.93|37
1642440060000|2022-01-17 17:21:00|3223.84|3215.14|3222.74|3214.04|3223.91|3215.21|3222.37|3213.67|34
1642440070000|2022-01-17 17:21:10|3222.54|3213.84|3221.84|3213.14|3222.74|3214.04|3221.84|3213.14|33
1642440080000|2022-01-17 17:21:20|3221.98|3213.28|3221.83|3213.13|3221.98|3213.28|3220.95|3212.25|35
1642440090000|2022-01-17 17:21:30|3221.8|3213.1|3222.5|3213.8|3222.59|3213.89|3221.62|3212.92|37
1642440100000|2022-01-17 17:21:40|3222.51|3213.81|3222.7|3214|3222.84|3214.14|3222.2|3213.5|36
1642440110000|2022-01-17 17:21:50|3222.71|3214.01|3221.52|3212.82|3222.81|3214.11|3221.19|3212.49|37
1642440120000|2022-01-17 17:22:00|3221.48|3212.78|3220.92|3212.22|3221.88|3213.18|3220.85|3212.15|37
1642440130000|2022-01-17 17:22:10|3220.63|3211.93|3222.05|3213.35|3222.05|3213.35|3220.28|3211.58|34
1642440140000|2022-01-17 17:22:20|3221.69|3212.99|3221.56|3212.86|3222.15|3213.45|3220.97|3212.27|37
1642440150000|2022-01-17 17:22:30|3221.54|3212.84|3223|3214.3|3223.01|3214.31|3221.5|3212.8|32
1642440160000|2022-01-17 17:22:40|3222.95|3214.25|3223.68|3214.98|3224.11|3215.41|3222.95|3214.25|38
1642440170000|2022-01-17 17:22:50|3223.67|3214.97|3222.03|3213.33|3223.74|3215.04|3221.25|3212.55|38
1642440180000|2022-01-17 17:23:00|3221.63|3212.93|3221.17|3212.47|3221.73|3213.03|3220.93|3212.23|34
1642440190000|2022-01-17 17:23:10|3220.98|3212.28|3220.56|3211.86|3221.29|3212.59|3220.4|3211.7|36
1642440200000|2022-01-17 17:23:20|3220.59|3211.89|3220.4|3211.7|3220.77|3212.07|3220.31|3211.61|31
1642440210000|2022-01-17 17:23:30|3220.34|3211.64|3220.16|3211.46|3220.34|3211.64|3220|3211.3|26
1642440220000|2022-01-17 17:23:40|3219.92|3211.22|3220.16|3211.46|3220.33|3211.63|3219.92|3211.22|27
1642440230000|2022-01-17 17:23:50|3220.11|3211.41|3221.14|3212.44|3221.14|3212.44|3220.11|3211.41|32
1642440240000|2022-01-17 17:24:00|3221.13|3212.43|3219.32|3210.62|3221.26|3212.56|3219.31|3210.61|37
1642440250000|2022-01-17 17:24:10|3219.06|3210.36|3218.06|3209.36|3219.51|3210.81|3218.02|3209.32|38
1642440260000|2022-01-17 17:24:20|3218.17|3209.47|3218.72|3210.02|3218.98|3210.28|3217.47|3208.77|37
1642440270000|2022-01-17 17:24:30|3218.89|3210.19|3219.82|3211.12|3220.23|3211.53|3218.84|3210.14|38
1642440280000|2022-01-17 17:24:40|3219.8|3211.1|3217.77|3209.07|3219.93|3211.23|3217.77|3209.07|38
1642440290000|2022-01-17 17:24:50|3217.76|3209.06|3218.21|3209.51|3218.38|3209.68|3217.44|3208.74|34
1642440300000|2022-01-17 17:25:00|3218.09|3209.39|3217.14|3208.44|3218.24|3209.54|3217.07|3208.37|36
1642440310000|2022-01-17 17:25:10|3216.61|3207.91|3216.16|3207.46|3216.74|3208.04|3215.67|3206.97|36
1642440320000|2022-01-17 17:25:20|3216.37|3207.67|3216.65|3207.95|3216.78|3208.08|3215.91|3207.21|36
1642440330000|2022-01-17 17:25:30|3217.08|3208.38|3215.76|3207.06|3217.43|3208.73|3215.76|3207.06|38
1642440340000|2022-01-17 17:25:40|3215.75|3207.05|3214.65|3205.95|3215.78|3207.08|3214.28|3205.58|38
1642440350000|2022-01-17 17:25:50|3214.37|3205.67|3214.1|3205.4|3214.71|3206.01|3214.1|3205.4|35
1642440360000|2022-01-17 17:26:00|3214.05|3205.35|3214.44|3205.74|3214.55|3205.85|3213.63|3204.93|40
1642440370000|2022-01-17 17:26:10|3214.39|3205.69|3214.92|3206.22|3215.13|3206.43|3214.18|3205.48|38
1642440380000|2022-01-17 17:26:20|3214.89|3206.19|3215.41|3206.71|3215.41|3206.71|3214.45|3205.75|32
1642440390000|2022-01-17 17:26:30|3215.35|3206.65|3215.58|3206.88|3215.61|3206.91|3215.04|3206.34|36
1642440400000|2022-01-17 17:26:40|3215.39|3206.69|3215.44|3206.74|3215.65|3206.95|3215.34|3206.64|35
1642440410000|2022-01-17 17:26:50|3215.43|3206.73|3215.77|3207.07|3215.77|3207.07|3214.98|3206.28|37
1642440420000|2022-01-17 17:27:00|3215.84|3207.14|3215.55|3206.85|3216.92|3208.22|3214.44|3205.74|39
1642440430000|2022-01-17 17:27:10|3215.57|3206.87|3215.59|3206.89|3215.59|3206.89|3215.26|3206.56|33
1642440440000|2022-01-17 17:27:20|3215.31|3206.61|3213.61|3204.91|3215.46|3206.76|3213.32|3204.62|33
1642440450000|2022-01-17 17:27:30|3213.5|3204.8|3214.93|3206.23|3215.02|3206.32|3213.5|3204.8|39
1642440460000|2022-01-17 17:27:40|3214.74|3206.04|3213.8|3205.1|3215.09|3206.39|3213.7|3205|38
1642440470000|2022-01-17 17:27:50|3213.75|3205.05|3214.68|3205.98|3214.68|3205.98|3213.46|3204.76|38
1642440480000|2022-01-17 17:28:00|3214.7|3206|3214.81|3206.11|3214.87|3206.17|3214.12|3205.42|37
1642440490000|2022-01-17 17:28:10|3214.71|3206.01|3215.13|3206.43|3215.72|3207.02|3214.71|3206.01|37
1642440500000|2022-01-17 17:28:20|3215.17|3206.47|3214.25|3205.55|3215.46|3206.76|3214.16|3205.46|37
1642440510000|2022-01-17 17:28:30|3214.23|3205.53|3213.71|3205.01|3214.31|3205.61|3213.5|3204.8|35
1642440520000|2022-01-17 17:28:40|3213.69|3204.99|3213.13|3204.43|3213.86|3205.16|3213.13|3204.43|36
1642440530000|2022-01-17 17:28:50|3212.75|3204.05|3211.98|3203.28|3212.75|3204.05|3211.95|3203.25|38
1642440540000|2022-01-17 17:29:00|3212.06|3203.36|3209.65|3200.95|3212.11|3203.41|3209.65|3200.95|36
1642440550000|2022-01-17 17:29:10|3210.28|3201.58|3209.02|3200.32|3210.28|3201.58|3206.67|3197.97|40
1642440560000|2022-01-17 17:29:20|3208.77|3200.07|3209.39|3200.69|3210|3201.3|3208.58|3199.88|37
1642440570000|2022-01-17 17:29:30|3209.5|3200.8|3207.8|3199.1|3209.7|3201|3207.47|3198.77|38
1642440580000|2022-01-17 17:29:40|3207.78|3199.08|3208.4|3199.7|3208.54|3199.84|3207.65|3198.95|36
1642440590000|2022-01-17 17:29:50|3208.43|3199.73|3209.31|3200.61|3209.46|3200.76|3208.22|3199.52|35
1642440600000|2022-01-17 17:30:00|3209.4|3200.7|3208.05|3199.35|3209.56|3200.86|3207.87|3199.17|38
1642440610000|2022-01-17 17:30:10|3207.94|3199.24|3204.53|3195.83|3207.94|3199.24|3204.53|3195.83|40
1642440620000|2022-01-17 17:30:20|3203.59|3194.89|3203.45|3194.75|3204.89|3196.19|3201.6|3192.9|40
1642440630000|2022-01-17 17:30:30|3203.01|3194.31|3200.89|3192.19|3203.24|3194.54|3200.85|3192.15|37
1642440640000|2022-01-17 17:30:40|3200.85|3192.15|3201.89|3193.19|3201.9|3193.2|3198.4|3189.7|41
1642440650000|2022-01-17 17:30:50|3202|3193.3|3202.69|3193.99|3202.75|3194.05|3200.71|3192.01|37
1642440660000|2022-01-17 17:31:00|3202.78|3194.08|3201.82|3193.12|3202.83|3194.13|3201.58|3192.88|35
1642440670000|2022-01-17 17:31:10|3202.26|3193.56|3204.37|3195.67|3205.1|3196.4|3202.15|3193.45|39
1642440680000|2022-01-17 17:31:20|3204.42|3195.72|3205.15|3196.45|3205.19|3196.49|3203.25|3194.55|38
1642440690000|2022-01-17 17:31:30|3205.17|3196.47|3206.96|3198.26|3207.28|3198.58|3204.56|3195.86|38
1642440700000|2022-01-17 17:31:40|3206.97|3198.27|3206.11|3197.41|3206.97|3198.27|3205.33|3196.63|37
1642440710000|2022-01-17 17:31:50|3206.19|3197.49|3207.41|3198.71|3207.41|3198.71|3205.6|3196.9|38
1642440720000|2022-01-17 17:32:00|3207.91|3199.21|3209.89|3201.19|3209.94|3201.24|3207.77|3199.07|39
1642440730000|2022-01-17 17:32:10|3210.04|3201.34|3210.26|3201.56|3211.05|3202.35|3209.48|3200.78|40
1642440740000|2022-01-17 17:32:20|3210.38|3201.68|3211.94|3203.24|3212.06|3203.36|3210.33|3201.63|37
1642440750000|2022-01-17 17:32:30|3212.08|3203.38|3211.85|3203.15|3212.11|3203.41|3211.39|3202.69|34
1642440760000|2022-01-17 17:32:40|3211.91|3203.21|3211.51|3202.81|3212.47|3203.77|3211.49|3202.79|32
1642440770000|2022-01-17 17:32:50|3211.79|3203.09|3212.78|3204.08|3212.78|3204.08|3211.79|3203.09|29
1642440780000|2022-01-17 17:33:00|3212.66|3203.96|3213.06|3204.36|3213.27|3204.57|3212.66|3203.96|36
1642440790000|2022-01-17 17:33:10|3213|3204.3|3214|3205.3|3214|3205.3|3212.83|3204.13|37
1642440800000|2022-01-17 17:33:20|3214.02|3205.32|3211.78|3203.08|3214.02|3205.32|3211.77|3203.07|39
1642440810000|2022-01-17 17:33:30|3211.68|3202.98|3212.23|3203.53|3212.39|3203.69|3211.53|3202.83|39
1642440820000|2022-01-17 17:33:40|3212.29|3203.59|3213.87|3205.17|3213.87|3205.17|3212.14|3203.44|39
1642440830000|2022-01-17 17:33:50|3213.69|3204.99|3214.81|3206.11|3214.85|3206.15|3213.19|3204.49|37
1642440840000|2022-01-17 17:34:00|3214.83|3206.13|3212.75|3204.05|3214.83|3206.13|3212.75|3204.05|37
1642440850000|2022-01-17 17:34:10|3212.67|3203.97|3213.21|3204.51|3213.43|3204.73|3212.49|3203.79|34
1642440860000|2022-01-17 17:34:20|3213.2|3204.5|3214.24|3205.54|3214.24|3205.54|3213.01|3204.31|37
1642440870000|2022-01-17 17:34:30|3214.16|3205.46|3215.27|3206.57|3215.32|3206.62|3213.95|3205.25|37
1642440880000|2022-01-17 17:34:40|3215.18|3206.48|3214.92|3206.22|3215.3|3206.6|3214.36|3205.66|38
1642440890000|2022-01-17 17:34:50|3214.93|3206.23|3216.29|3207.59|3216.32|3207.62|3214.81|3206.11|38
1642440900000|2022-01-17 17:35:00|3215.83|3207.13|3215.11|3206.41|3217.59|3208.89|3214.95|3206.25|40
1642440910000|2022-01-17 17:35:10|3215.05|3206.35|3217.41|3208.71|3217.41|3208.71|3214.93|3206.23|38
1642440920000|2022-01-17 17:35:20|3217.39|3208.69|3217.48|3208.78|3217.7|3209|3216.46|3207.76|35
1642440930000|2022-01-17 17:35:30|3217.46|3208.76|3217.9|3209.2|3218.31|3209.61|3217.41|3208.71|38
1642440940000|2022-01-17 17:35:40|3218.18|3209.48|3219.16|3210.46|3219.5|3210.8|3218.18|3209.48|31
1642440950000|2022-01-17 17:35:50|3219.18|3210.48|3219.98|3211.28|3219.98|3211.28|3218.9|3210.2|27
1642440960000|2022-01-17 17:36:00|3219.93|3211.23|3219.54|3210.84|3219.93|3211.23|3219.33|3210.63|29
1642440970000|2022-01-17 17:36:10|3219.39|3210.69|3219.74|3211.04|3220.05|3211.35|3219.39|3210.69|20
1642440980000|2022-01-17 17:36:20|3219.84|3211.14|3220.33|3211.63|3220.64|3211.94|3219.13|3210.43|30
1642440990000|2022-01-17 17:36:30|3220.32|3211.62|3219.93|3211.23|3220.32|3211.62|3219.6|3210.9|33
1642441000000|2022-01-17 17:36:40|3219.97|3211.27|3218.93|3210.23|3220.19|3211.49|3218.48|3209.78|33
1642441010000|2022-01-17 17:36:50|3219.03|3210.33|3219.07|3210.37|3219.32|3210.62|3218.65|3209.95|35
1642441020000|2022-01-17 17:37:00|3219.08|3210.38|3219.47|3210.77|3219.97|3211.27|3218.93|3210.23|36
1642441030000|2022-01-17 17:37:10|3219.55|3210.85|3218.86|3210.16|3219.58|3210.88|3218.72|3210.02|33
1642441040000|2022-01-17 17:37:20|3218.95|3210.25|3219.32|3210.62|3219.32|3210.62|3217.86|3209.16|33
1642441050000|2022-01-17 17:37:30|3219.19|3210.49|3218.21|3209.51|3219.35|3210.65|3217.93|3209.23|37
1642441060000|2022-01-17 17:37:40|3218.09|3209.39|3216.52|3207.82|3218.15|3209.45|3216.37|3207.67|34
1642441070000|2022-01-17 17:37:50|3216.47|3207.77|3215.36|3206.66|3216.54|3207.84|3215.36|3206.66|38
1642441080000|2022-01-17 17:38:00|3215.35|3206.65|3215.88|3207.18|3216.08|3207.38|3215.16|3206.46|38
1642441090000|2022-01-17 17:38:10|3215.9|3207.2|3216.54|3207.84|3216.55|3207.85|3215.59|3206.89|34
1642441100000|2022-01-17 17:38:20|3216.73|3208.03|3216.01|3207.31|3216.73|3208.03|3215.88|3207.18|38
1642441110000|2022-01-17 17:38:30|3216.1|3207.4|3214.74|3206.04|3216.16|3207.46|3214.26|3205.56|39
1642441120000|2022-01-17 17:38:40|3214.65|3205.95|3215.76|3207.06|3215.97|3207.27|3214.6|3205.9|39
1642441130000|2022-01-17 17:38:50|3216.04|3207.34|3216.41|3207.71|3217.74|3209.04|3216.04|3207.34|38
1642441140000|2022-01-17 17:39:00|3216.39|3207.69|3215.16|3206.46|3216.39|3207.69|3215.16|3206.46|36
1642441150000|2022-01-17 17:39:10|3215.27|3206.57|3215.21|3206.51|3215.27|3206.57|3214.39|3205.69|35
1642441160000|2022-01-17 17:39:20|3215.41|3206.71|3215.74|3207.04|3215.82|3207.12|3215.41|3206.71|32
1642441170000|2022-01-17 17:39:30|3215.75|3207.05|3214.82|3206.12|3215.75|3207.05|3214.53|3205.83|36
1642441180000|2022-01-17 17:39:40|3214.87|3206.17|3214.12|3205.42|3214.87|3206.17|3214.07|3205.37|30
1642441190000|2022-01-17 17:39:50|3214.01|3205.31|3213.88|3205.18|3214.26|3205.56|3213.88|3205.18|29
1642441200000|2022-01-17 17:40:00|3213.87|3205.17|3215.55|3206.85|3216.24|3207.54|3213.8|3205.1|37
1642441210000|2022-01-17 17:40:10|3215.37|3206.67|3214.31|3205.61|3215.37|3206.67|3213.93|3205.23|40
1642441220000|2022-01-17 17:40:20|3214.3|3205.6|3213.35|3204.65|3214.46|3205.76|3213.23|3204.53|37
1642441230000|2022-01-17 17:40:30|3213.44|3204.74|3213.68|3204.98|3214.23|3205.53|3213.36|3204.66|39
1642441240000|2022-01-17 17:40:40|3213.66|3204.96|3212.71|3204.01|3213.66|3204.96|3212.63|3203.93|36
1642441250000|2022-01-17 17:40:50|3212.64|3203.94|3214.33|3205.63|3214.63|3205.93|3212.64|3203.94|37
1642441260000|2022-01-17 17:41:00|3214.25|3205.55|3214.13|3205.43|3214.67|3205.97|3213.82|3205.12|38
1642441270000|2022-01-17 17:41:10|3214.07|3205.37|3213.15|3204.45|3214.33|3205.63|3213.04|3204.34|36
1642441280000|2022-01-17 17:41:20|3212.99|3204.29|3213.82|3205.12|3213.82|3205.12|3212.37|3203.67|37
1642441290000|2022-01-17 17:41:30|3213.94|3205.24|3213.92|3205.22|3214.68|3205.98|3213.81|3205.11|39
1642441300000|2022-01-17 17:41:40|3214.12|3205.42|3216.29|3207.59|3216.29|3207.59|3213.94|3205.24|38
1642441310000|2022-01-17 17:41:50|3216.39|3207.69|3216.92|3208.22|3217.65|3208.95|3216.16|3207.46|40
1642441320000|2022-01-17 17:42:00|3217.03|3208.33|3218.64|3209.94|3218.67|3209.97|3216.77|3208.07|36
1642441330000|2022-01-17 17:42:10|3218.63|3209.93|3218.23|3209.53|3219.06|3210.36|3218.03|3209.33|37
1642441340000|2022-01-17 17:42:20|3218.21|3209.51|3218.28|3209.58|3218.62|3209.92|3217.71|3209.01|32
1642441350000|2022-01-17 17:42:30|3218.32|3209.62|3218.79|3210.09|3218.81|3210.11|3218.23|3209.53|33
1642441360000|2022-01-17 17:42:40|3218.82|3210.12|3219.83|3211.13|3219.99|3211.29|3218.82|3210.12|37
1642441370000|2022-01-17 17:42:50|3219.78|3211.08|3219.84|3211.14|3220.26|3211.56|3219.64|3210.94|34
1642441380000|2022-01-17 17:43:00|3219.62|3210.92|3219.91|3211.21|3220.05|3211.35|3219.34|3210.64|35
1642441390000|2022-01-17 17:43:10|3219.83|3211.13|3219.85|3211.15|3220.27|3211.57|3219.59|3210.89|31
1642441400000|2022-01-17 17:43:20|3219.98|3211.28|3220.17|3211.47|3220.17|3211.47|3219.87|3211.17|34
1642441410000|2022-01-17 17:43:30|3220.06|3211.36|3222.39|3213.69|3222.62|3213.92|3220.03|3211.33|28
1642441420000|2022-01-17 17:43:40|3222.47|3213.77|3220.55|3211.85|3222.47|3213.77|3220.54|3211.84|39
1642441430000|2022-01-17 17:43:50|3220.75|3212.05|3220.34|3211.64|3220.75|3212.05|3220.34|3211.64|35
1642441440000|2022-01-17 17:44:00|3220.24|3211.54|3220.93|3212.23|3220.93|3212.23|3219.7|3211|34
1642441450000|2022-01-17 17:44:10|3220.95|3212.25|3220.64|3211.94|3221.17|3212.47|3220.59|3211.89|35
1642441460000|2022-01-17 17:44:20|3220.69|3211.99|3220.94|3212.24|3221.04|3212.34|3220.69|3211.99|35
1642441470000|2022-01-17 17:44:30|3220.89|3212.19|3220.92|3212.22|3221.24|3212.54|3220.82|3212.12|31
1642441480000|2022-01-17 17:44:40|3220.9|3212.2|3221.19|3212.49|3221.57|3212.87|3220.73|3212.03|32
1642441490000|2022-01-17 17:44:50|3221.21|3212.51|3222.26|3213.56|3222.26|3213.56|3221.21|3212.51|33
1642441500000|2022-01-17 17:45:00|3222.27|3213.57|3223.62|3214.92|3223.62|3214.92|3222.2|3213.5|36
1642441510000|2022-01-17 17:45:10|3223.48|3214.78|3222.87|3214.17|3223.51|3214.81|3222.06|3213.36|31
1642441520000|2022-01-17 17:45:20|3222.91|3214.21|3221.46|3212.76|3223.01|3214.31|3221.46|3212.76|38
1642441530000|2022-01-17 17:45:30|3221.48|3212.78|3222.53|3213.83|3222.53|3213.83|3221.47|3212.77|34
1642441540000|2022-01-17 17:45:40|3222.49|3213.79|3221.85|3213.15|3222.51|3213.81|3221.11|3212.41|38
1642441550000|2022-01-17 17:45:50|3221.82|3213.12|3220.64|3211.94|3221.85|3213.15|3220.64|3211.94|38
1642441560000|2022-01-17 17:46:00|3220.61|3211.91|3220.39|3211.69|3220.76|3212.06|3220.07|3211.37|37
1642441570000|2022-01-17 17:46:10|3220.34|3211.64|3220.31|3211.61|3220.6|3211.9|3220.26|3211.56|34
1642441580000|2022-01-17 17:46:20|3220.33|3211.63|3218.99|3210.29|3220.5|3211.8|3218.9|3210.2|35
1642441590000|2022-01-17 17:46:30|3218.96|3210.26|3218.95|3210.25|3219.94|3211.24|3218.9|3210.2|39
1642441600000|2022-01-17 17:46:40|3218.93|3210.23|3218.3|3209.6|3219.23|3210.53|3218.3|3209.6|34
1642441610000|2022-01-17 17:46:50|3218.36|3209.66|3218.34|3209.64|3218.37|3209.67|3217.57|3208.87|32
1642441620000|2022-01-17 17:47:00|3218.25|3209.55|3218.55|3209.85|3218.67|3209.97|3218.25|3209.55|35
1642441630000|2022-01-17 17:47:10|3218.56|3209.86|3219.03|3210.33|3219.07|3210.37|3218.02|3209.32|34
1642441640000|2022-01-17 17:47:20|3219.04|3210.34|3219.41|3210.71|3219.42|3210.72|3218.87|3210.17|34
1642441650000|2022-01-17 17:47:30|3219.42|3210.72|3219.58|3210.88|3219.66|3210.96|3219.42|3210.72|16
1642441660000|2022-01-17 17:47:40|3219.76|3211.06|3218.79|3210.09|3220.24|3211.54|3218.72|3210.02|31
1642441670000|2022-01-17 17:47:50|3218.75|3210.05|3220.04|3211.34|3220.04|3211.34|3218.65|3209.95|36
1642441680000|2022-01-17 17:48:00|3220.15|3211.45|3219.03|3210.33|3220.15|3211.45|3218.89|3210.19|37
1642441690000|2022-01-17 17:48:10|3218.97|3210.27|3218.44|3209.74|3219.24|3210.54|3218.39|3209.69|31
1642441700000|2022-01-17 17:48:20|3218.39|3209.69|3218.41|3209.71|3218.9|3210.2|3218.23|3209.53|35
1642441710000|2022-01-17 17:48:30|3218.38|3209.68|3218.78|3210.08|3218.78|3210.08|3218.11|3209.41|39
1642441720000|2022-01-17 17:48:40|3218.86|3210.16|3217.49|3208.79|3219.12|3210.42|3217.49|3208.79|32
1642441730000|2022-01-17 17:48:50|3217.47|3208.77|3217|3208.3|3217.47|3208.77|3216.84|3208.14|33
1642441740000|2022-01-17 17:49:00|3216.96|3208.26|3215.13|3206.43|3216.96|3208.26|3214.92|3206.22|37
1642441750000|2022-01-17 17:49:10|3215.08|3206.38|3214.46|3205.76|3215.21|3206.51|3214.26|3205.56|36
1642441760000|2022-01-17 17:49:20|3214.47|3205.77|3214.08|3205.38|3214.75|3206.05|3214.08|3205.38|34
1642441770000|2022-01-17 17:49:30|3214.12|3205.42|3214.91|3206.21|3215.14|3206.44|3214.08|3205.38|38
1642441780000|2022-01-17 17:49:40|3214.96|3206.26|3215.17|3206.47|3215.38|3206.68|3214.96|3206.26|30
1642441790000|2022-01-17 17:49:50|3215.18|3206.48|3214.21|3205.51|3215.18|3206.48|3214.05|3205.35|34
1642441800000|2022-01-17 17:50:00|3214.14|3205.44|3215.82|3207.12|3215.89|3207.19|3214.14|3205.44|39
1642441810000|2022-01-17 17:50:10|3215.93|3207.23|3216.43|3207.73|3216.43|3207.73|3215.93|3207.23|31
1642441820000|2022-01-17 17:50:20|3216.19|3207.49|3215.33|3206.63|3216.64|3207.94|3215.08|3206.38|38
1642441830000|2022-01-17 17:50:30|3215.34|3206.64|3214.64|3205.94|3215.47|3206.77|3214.64|3205.94|37
1642441840000|2022-01-17 17:50:40|3214.48|3205.78|3214.06|3205.36|3214.77|3206.07|3213.75|3205.05|35
1642441850000|2022-01-17 17:50:50|3214.03|3205.33|3214.24|3205.54|3214.7|3206|3214.03|3205.33|33
1642441860000|2022-01-17 17:51:00|3214.25|3205.55|3215.04|3206.34|3215.04|3206.34|3213.99|3205.29|31
1642441870000|2022-01-17 17:51:10|3215.06|3206.36|3214.82|3206.12|3215.19|3206.49|3214.74|3206.04|30
1642441880000|2022-01-17 17:51:20|3214.81|3206.11|3215.97|3207.27|3216|3207.3|3214.77|3206.07|30
1642441890000|2022-01-17 17:51:30|3215.92|3207.22|3215.99|3207.29|3216.94|3208.24|3215.92|3207.22|36
1642441900000|2022-01-17 17:51:40|3215.96|3207.26|3215.59|3206.89|3215.99|3207.29|3215.45|3206.75|33
1642441910000|2022-01-17 17:51:50|3215.47|3206.77|3216.22|3207.52|3216.39|3207.69|3215.47|3206.77|28
1642441920000|2022-01-17 17:52:00|3216.24|3207.54|3217.7|3209|3217.7|3209|3216.24|3207.54|30
1642441930000|2022-01-17 17:52:10|3217.48|3208.78|3216.62|3207.92|3217.48|3208.78|3216.05|3207.35|31
1642441940000|2022-01-17 17:52:20|3216.64|3207.94|3216.73|3208.03|3216.79|3208.09|3216.55|3207.85|28
1642441950000|2022-01-17 17:52:30|3216.76|3208.06|3217.47|3208.77|3217.68|3208.98|3216.44|3207.74|31
1642441960000|2022-01-17 17:52:40|3217.15|3208.45|3217.37|3208.67|3217.46|3208.76|3216.43|3207.73|37
1642441970000|2022-01-17 17:52:50|3217.38|3208.68|3217.04|3208.34|3217.48|3208.78|3216.98|3208.28|27
1642441980000|2022-01-17 17:53:00|3217.02|3208.32|3215.74|3207.04|3217.14|3208.44|3215.74|3207.04|32
1642441990000|2022-01-17 17:53:10|3215.83|3207.13|3216.12|3207.42|3216.13|3207.43|3215.69|3206.99|36
1642442000000|2022-01-17 17:53:20|3216.06|3207.36|3215.82|3207.12|3216.1|3207.4|3215.76|3207.06|36
1642442010000|2022-01-17 17:53:30|3215.77|3207.07|3214.36|3205.66|3215.77|3207.07|3214.36|3205.66|37
1642442020000|2022-01-17 17:53:40|3214.33|3205.63|3215.21|3206.51|3215.38|3206.68|3214.08|3205.38|36
1642442030000|2022-01-17 17:53:50|3215.35|3206.65|3215.43|3206.73|3215.43|3206.73|3213.52|3204.82|37
1642442040000|2022-01-17 17:54:00|3215.3|3206.6|3214.07|3205.37|3215.3|3206.6|3213.85|3205.15|36
1642442050000|2022-01-17 17:54:10|3214.1|3205.4|3213.58|3204.88|3214.24|3205.54|3213.51|3204.81|36
1642442060000|2022-01-17 17:54:20|3213.56|3204.86|3213.87|3205.17|3214.04|3205.34|3212.35|3203.65|36
1642442070000|2022-01-17 17:54:30|3213.74|3205.04|3213.81|3205.11|3214.26|3205.56|3213.68|3204.98|34
1642442080000|2022-01-17 17:54:40|3213.74|3205.04|3213.98|3205.28|3214.37|3205.67|3213.74|3205.04|35
1642442090000|2022-01-17 17:54:50|3213.97|3205.27|3213.35|3204.65|3213.97|3205.27|3213.35|3204.65|31
1642442100000|2022-01-17 17:55:00|3213.16|3204.46|3212.9|3204.2|3213.16|3204.46|3212.1|3203.4|38
1642442110000|2022-01-17 17:55:10|3212.8|3204.1|3212.44|3203.74|3212.8|3204.1|3211.46|3202.76|38
1642442120000|2022-01-17 17:55:20|3212.33|3203.63|3211.94|3203.24|3212.96|3204.26|3211.94|3203.24|32
1642442130000|2022-01-17 17:55:30|3211.88|3203.18|3212|3203.3|3212.89|3204.19|3210.56|3201.86|36
1642442140000|2022-01-17 17:55:40|3211.98|3203.28|3209.55|3200.85|3211.98|3203.28|3209.33|3200.63|37
1642442150000|2022-01-17 17:55:50|3209.67|3200.97|3209.43|3200.73|3209.67|3200.97|3209.17|3200.47|32
1642442160000|2022-01-17 17:56:00|3209.38|3200.68|3209.32|3200.62|3209.54|3200.84|3209.02|3200.32|24
1642442170000|2022-01-17 17:56:10|3209.36|3200.66|3210.85|3202.15|3210.85|3202.15|3209.36|3200.66|33
1642442180000|2022-01-17 17:56:20|3210.8|3202.1|3209.89|3201.19|3210.8|3202.1|3209.81|3201.11|31
1642442190000|2022-01-17 17:56:30|3209.93|3201.23|3209.6|3200.9|3210.53|3201.83|3209.58|3200.88|29
1642442200000|2022-01-17 17:56:40|3209.62|3200.92|3209.94|3201.24|3209.94|3201.24|3209.09|3200.39|32
1642442210000|2022-01-17 17:56:50|3209.98|3201.28|3210.9|3202.2|3210.9|3202.2|3209.84|3201.14|19
1642442220000|2022-01-17 17:57:00|3210.88|3202.18|3208.99|3200.29|3210.88|3202.18|3208.95|3200.25|36
1642442230000|2022-01-17 17:57:10|3209.09|3200.39|3210.28|3201.58|3210.36|3201.66|3209.09|3200.39|37
1642442240000|2022-01-17 17:57:20|3210.34|3201.64|3210.31|3201.61|3210.57|3201.87|3210.22|3201.52|33
1642442250000|2022-01-17 17:57:30|3210.23|3201.53|3210.51|3201.81|3210.99|3202.29|3210.23|3201.53|27
1642442260000|2022-01-17 17:57:40|3210.38|3201.68|3209.83|3201.13|3210.38|3201.68|3209.53|3200.83|36
1642442270000|2022-01-17 17:57:50|3209.65|3200.95|3210.5|3201.8|3210.5|3201.8|3209.63|3200.93|29
1642442280000|2022-01-17 17:58:00|3210.49|3201.79|3209.67|3200.97|3210.6|3201.9|3209.67|3200.97|35
1642442290000|2022-01-17 17:58:10|3209.64|3200.94|3208.96|3200.26|3209.64|3200.94|3208.96|3200.26|34
1642442300000|2022-01-17 17:58:20|3208.93|3200.23|3210.22|3201.52|3210.46|3201.76|3208.91|3200.21|34
1642442310000|2022-01-17 17:58:30|3210.24|3201.54|3210.53|3201.83|3210.74|3202.04|3210.22|3201.52|30
1642442320000|2022-01-17 17:58:40|3210.55|3201.85|3211.27|3202.57|3211.5|3202.8|3210.55|3201.85|26
1642442330000|2022-01-17 17:58:50|3211.32|3202.62|3210.88|3202.18|3211.8|3203.1|3210.25|3201.55|16
1642442340000|2022-01-17 17:59:00|3210.52|3201.82|3210.45|3201.75|3210.98|3202.28|3210.05|3201.35|35
1642442350000|2022-01-17 17:59:10|3210.59|3201.89|3211.3|3202.6|3211.37|3202.67|3210.4|3201.7|32
1642442360000|2022-01-17 17:59:20|3211.37|3202.67|3211.72|3203.02|3211.94|3203.24|3211.36|3202.66|32
1642442370000|2022-01-17 17:59:30|3211.86|3203.16|3211.74|3203.04|3211.87|3203.17|3211.5|3202.8|29
1642442380000|2022-01-17 17:59:40|3211.84|3203.14|3211.96|3203.26|3212.83|3204.13|3211.69|3202.99|28
1642442390000|2022-01-17 17:59:50|3211.91|3203.21|3212.04|3203.34|3212.04|3203.34|3211.15|3202.45|37
1642442400000|2022-01-17 18:00:00|3212.12|3203.42|3210.07|3201.37|3212.28|3203.58|3210.07|3201.37|37
1642442410000|2022-01-17 18:00:10|3210.04|3201.34|3209.71|3201.01|3210.04|3201.34|3209.38|3200.68|37
1642442420000|2022-01-17 18:00:20|3209.73|3201.03|3208.11|3199.41|3209.75|3201.05|3208.04|3199.34|39
1642442430000|2022-01-17 18:00:30|3208.02|3199.32|3207.93|3199.23|3208.02|3199.32|3207.65|3198.95|38
1642442440000|2022-01-17 18:00:40|3207.92|3199.22|3206.26|3197.56|3207.92|3199.22|3206.26|3197.56|37
1642442450000|2022-01-17 18:00:50|3206.15|3197.45|3204.58|3195.88|3206.15|3197.45|3204.57|3195.87|37
1642442460000|2022-01-17 18:01:00|3204.48|3195.78|3204.76|3196.06|3205.38|3196.68|3204.48|3195.78|36
1642442470000|2022-01-17 18:01:10|3204.73|3196.03|3204.24|3195.54|3204.73|3196.03|3202.74|3194.04|35
1642442480000|2022-01-17 18:01:20|3204.31|3195.61|3203.61|3194.91|3204.45|3195.75|3203.41|3194.71|37
1642442490000|2022-01-17 18:01:30|3203.56|3194.86|3204.05|3195.35|3204.19|3195.49|3203.23|3194.53|36
1642442500000|2022-01-17 18:01:40|3204.15|3195.45|3202.02|3193.32|3204.15|3195.45|3202.02|3193.32|40
1642442510000|2022-01-17 18:01:50|3201.94|3193.24|3200.43|3191.73|3201.94|3193.24|3199.69|3190.99|35
1642442520000|2022-01-17 18:02:00|3200.46|3191.76|3200.54|3191.84|3200.98|3192.28|3200.38|3191.68|35
1642442530000|2022-01-17 18:02:10|3200.55|3191.85|3200.57|3191.87|3200.65|3191.95|3200.39|3191.69|32
1642442540000|2022-01-17 18:02:20|3200.44|3191.74|3200.9|3192.2|3200.9|3192.2|3200.4|3191.7|39
1642442550000|2022-01-17 18:02:30|3200.89|3192.19|3201.74|3193.04|3201.95|3193.25|3200.71|3192.01|37
1642442560000|2022-01-17 18:02:40|3201.67|3192.97|3201.34|3192.64|3201.67|3192.97|3200.85|3192.15|36
1642442570000|2022-01-17 18:02:50|3201.36|3192.66|3201.31|3192.61|3201.47|3192.77|3201.21|3192.51|31
1642442580000|2022-01-17 18:03:00|3201.33|3192.63|3201.94|3193.24|3201.94|3193.24|3201.29|3192.59|30
1642442590000|2022-01-17 18:03:10|3201.98|3193.28|3200.73|3192.03|3202.7|3194|3200.01|3191.31|38
1642442600000|2022-01-17 18:03:20|3200.58|3191.88|3200.98|3192.28|3201.11|3192.41|3200.5|3191.8|36
1642442610000|2022-01-17 18:03:30|3200.95|3192.25|3201.69|3192.99|3201.81|3193.11|3200.86|3192.16|34
1642442620000|2022-01-17 18:03:40|3201.71|3193.01|3200.49|3191.79|3202.31|3193.61|3200.49|3191.79|36
1642442630000|2022-01-17 18:03:50|3200.36|3191.66|3199.7|3191|3200.39|3191.69|3199.65|3190.95|35
1642442640000|2022-01-17 18:04:00|3199.67|3190.97|3198.87|3190.17|3199.67|3190.97|3198.87|3190.17|30
1642442650000|2022-01-17 18:04:10|3198.9|3190.2|3198.79|3190.09|3199.1|3190.4|3198.39|3189.69|32
1642442660000|2022-01-17 18:04:20|3198.99|3190.29|3199.22|3190.52|3199.29|3190.59|3198.66|3189.96|40
1642442670000|2022-01-17 18:04:30|3199.43|3190.73|3199.17|3190.47|3200|3191.3|3199.1|3190.4|34
1642442680000|2022-01-17 18:04:40|3199.13|3190.43|3199.01|3190.31|3199.15|3190.45|3198.52|3189.82|37
1642442690000|2022-01-17 18:04:50|3198.91|3190.21|3199.03|3190.33|3199.11|3190.41|3198.86|3190.16|17
1642442700000|2022-01-17 18:05:00|3199.05|3190.35|3199.62|3190.92|3200.15|3191.45|3199.05|3190.35|35
1642442710000|2022-01-17 18:05:10|3199.53|3190.83|3198.73|3190.03|3200.26|3191.56|3198.73|3190.03|34
1642442720000|2022-01-17 18:05:20|3198.68|3189.98|3197.37|3188.67|3198.75|3190.05|3197.15|3188.45|37
1642442730000|2022-01-17 18:05:30|3197.35|3188.65|3197.59|3188.89|3197.65|3188.95|3197.35|3188.65|31
1642442740000|2022-01-17 18:05:40|3197.54|3188.84|3196.93|3188.23|3197.64|3188.94|3196.51|3187.81|34
1642442750000|2022-01-17 18:05:50|3196.52|3187.82|3195.96|3187.26|3197.2|3188.5|3195.38|3186.68|37
1642442760000|2022-01-17 18:06:00|3195.97|3187.27|3195.45|3186.75|3196.07|3187.37|3194.95|3186.25|34
1642442770000|2022-01-17 18:06:10|3195.39|3186.69|3195.56|3186.86|3195.56|3186.86|3193.64|3184.94|40
1642442780000|2022-01-17 18:06:20|3195.55|3186.85|3195.61|3186.91|3196.35|3187.65|3195.47|3186.77|38
1642442790000|2022-01-17 18:06:30|3195.59|3186.89|3195.74|3187.04|3195.74|3187.04|3194.9|3186.2|33
1642442800000|2022-01-17 18:06:40|3195.7|3187|3196.88|3188.18|3196.99|3188.29|3195.7|3187|35
1642442810000|2022-01-17 18:06:50|3196.86|3188.16|3197.48|3188.78|3198.01|3189.31|3196.86|3188.16|37
1642442820000|2022-01-17 18:07:00|3197.46|3188.76|3197.85|3189.15|3197.94|3189.24|3197.35|3188.65|37
1642442830000|2022-01-17 18:07:10|3197.87|3189.17|3198.84|3190.14|3198.84|3190.14|3197.86|3189.16|34
1642442840000|2022-01-17 18:07:20|3198.87|3190.17|3197.85|3189.15|3198.97|3190.27|3197.64|3188.94|39
1642442850000|2022-01-17 18:07:30|3197.84|3189.14|3196.99|3188.29|3198.14|3189.44|3196.86|3188.16|35
1642442860000|2022-01-17 18:07:40|3196.87|3188.17|3196.48|3187.78|3197.05|3188.35|3196.45|3187.75|36
1642442870000|2022-01-17 18:07:50|3196.47|3187.77|3196.14|3187.44|3196.65|3187.95|3196.14|3187.44|35
1642442880000|2022-01-17 18:08:00|3196.21|3187.51|3196.12|3187.42|3196.33|3187.63|3196.05|3187.35|30
1642442890000|2022-01-17 18:08:10|3196.19|3187.49|3196.48|3187.78|3196.54|3187.84|3195.63|3186.93|34
1642442900000|2022-01-17 18:08:20|3196.49|3187.79|3196.47|3187.77|3196.61|3187.91|3195.45|3186.75|34
1642442910000|2022-01-17 18:08:30|3196.38|3187.68|3196.07|3187.37|3196.38|3187.68|3195.71|3187.01|29
1642442920000|2022-01-17 18:08:40|3195.96|3187.26|3194.59|3185.89|3196.2|3187.5|3194.59|3185.89|31
1642442930000|2022-01-17 18:08:50|3194.61|3185.91|3192.17|3183.47|3194.61|3185.91|3191.82|3183.12|26
1642442940000|2022-01-17 18:09:00|3192.31|3183.61|3191.91|3183.21|3192.81|3184.11|3191.78|3183.08|37
1642442950000|2022-01-17 18:09:10|3191.88|3183.18|3191.55|3182.85|3192.47|3183.77|3191.55|3182.85|40
1642442960000|2022-01-17 18:09:20|3191.62|3182.92|3191.46|3182.76|3191.63|3182.93|3191.33|3182.63|37
1642442970000|2022-01-17 18:09:30|3191.45|3182.75|3190.95|3182.25|3191.55|3182.85|3190.87|3182.17|38
1642442980000|2022-01-17 18:09:40|3190.9|3182.2|3192.44|3183.74|3192.54|3183.84|3190.9|3182.2|34
1642442990000|2022-01-17 18:09:50|3192.52|3183.82|3191.9|3183.2|3192.52|3183.82|3191.74|3183.04|31
1642443000000|2022-01-17 18:10:00|3191.87|3183.17|3192.37|3183.67|3192.37|3183.67|3191.77|3183.07|30
1642443010000|2022-01-17 18:10:10|3192.4|3183.7|3192.68|3183.98|3193.24|3184.54|3192.22|3183.52|38
1642443020000|2022-01-17 18:10:20|3192.65|3183.95|3191.71|3183.01|3192.68|3183.98|3191.48|3182.78|33
1642443030000|2022-01-17 18:10:30|3191.72|3183.02|3191.08|3182.38|3191.85|3183.15|3191.07|3182.37|34
1642443040000|2022-01-17 18:10:40|3191.26|3182.56|3191.36|3182.66|3191.64|3182.94|3190.92|3182.22|38
1642443050000|2022-01-17 18:10:50|3191.3|3182.6|3190.8|3182.1|3191.66|3182.96|3190.07|3181.37|35
1642443060000|2022-01-17 18:11:00|3190.79|3182.09|3190.32|3181.62|3190.79|3182.09|3190.2|3181.5|33
1642443070000|2022-01-17 18:11:10|3190.37|3181.67|3190.66|3181.96|3191.43|3182.73|3190.18|3181.48|35
1642443080000|2022-01-17 18:11:20|3190.64|3181.94|3190.87|3182.17|3190.88|3182.18|3190.35|3181.65|29
1642443090000|2022-01-17 18:11:30|3190.78|3182.08|3188.81|3180.11|3190.78|3182.08|3188.48|3179.78|38
1642443100000|2022-01-17 18:11:40|3189.09|3180.39|3190.38|3181.68|3190.38|3181.68|3188.78|3180.08|35
1642443110000|2022-01-17 18:11:50|3190.42|3181.72|3190.68|3181.98|3190.72|3182.02|3190.19|3181.49|31
1642443120000|2022-01-17 18:12:00|3190.55|3181.85|3190.3|3181.6|3190.59|3181.89|3190.13|3181.43|31
1642443130000|2022-01-17 18:12:10|3190.27|3181.57|3189.87|3181.17|3190.27|3181.57|3189.18|3180.48|38
1642443140000|2022-01-17 18:12:20|3189.92|3181.22|3189.44|3180.74|3190.89|3182.19|3189.44|3180.74|35
1642443150000|2022-01-17 18:12:30|3189.5|3180.8|3190.17|3181.47|3190.21|3181.51|3189.44|3180.74|35
1642443160000|2022-01-17 18:12:40|3190.21|3181.51|3189.77|3181.07|3190.21|3181.51|3189.66|3180.96|32
1642443170000|2022-01-17 18:12:50|3189.67|3180.97|3188.81|3180.11|3189.67|3180.97|3187.97|3179.27|36
1642443180000|2022-01-17 18:13:00|3188.84|3180.14|3187.47|3178.77|3189.08|3180.38|3187.33|3178.63|39
1642443190000|2022-01-17 18:13:10|3187.41|3178.71|3189.19|3180.49|3189.42|3180.72|3187.41|3178.71|37
1642443200000|2022-01-17 18:13:20|3189.32|3180.62|3189.94|3181.24|3190.06|3181.36|3189.17|3180.47|29
1642443210000|2022-01-17 18:13:30|3190.14|3181.44|3190.22|3181.52|3190.54|3181.84|3189.33|3180.63|39
1642443220000|2022-01-17 18:13:40|3190.32|3181.62|3190.84|3182.14|3191.15|3182.45|3190.11|3181.41|34
1642443230000|2022-01-17 18:13:50|3190.91|3182.21|3194.13|3185.43|3194.13|3185.43|3190.79|3182.09|36
1642443240000|2022-01-17 18:14:00|3194.57|3185.87|3196.68|3187.98|3196.68|3187.98|3194.25|3185.55|36
1642443250000|2022-01-17 18:14:10|3196.55|3187.85|3196.07|3187.37|3197.1|3188.4|3196.07|3187.37|35
1642443260000|2022-01-17 18:14:20|3195.9|3187.2|3195.75|3187.05|3195.97|3187.27|3195.72|3187.02|33
1642443270000|2022-01-17 18:14:30|3195.74|3187.04|3195.94|3187.24|3195.94|3187.24|3195.73|3187.03|32
1642443280000|2022-01-17 18:14:40|3195.97|3187.27|3197.93|3189.23|3198.44|3189.74|3195.82|3187.12|36
1642443290000|2022-01-17 18:14:50|3197.99|3189.29|3197.67|3188.97|3197.99|3189.29|3197.19|3188.49|39
1642443300000|2022-01-17 18:15:00|3197.53|3188.83|3197.12|3188.42|3197.67|3188.97|3197|3188.3|33
1642443310000|2022-01-17 18:15:10|3197.13|3188.43|3196.27|3187.57|3197.29|3188.59|3196.03|3187.33|33
1642443320000|2022-01-17 18:15:20|3196.37|3187.67|3195.57|3186.87|3196.7|3188|3195.06|3186.36|36
1642443330000|2022-01-17 18:15:30|3195.55|3186.85|3193.58|3184.88|3195.55|3186.85|3193.29|3184.59|28
1642443340000|2022-01-17 18:15:40|3193.46|3184.76|3193.21|3184.51|3194.35|3185.65|3193.21|3184.51|35
1642443350000|2022-01-17 18:15:50|3193.15|3184.45|3192.24|3183.54|3193.16|3184.46|3191.62|3182.92|38
1642443360000|2022-01-17 18:16:00|3192.18|3183.48|3190.38|3181.68|3192.21|3183.51|3190.11|3181.41|35
1642443370000|2022-01-17 18:16:10|3190.03|3181.33|3191.54|3182.84|3191.54|3182.84|3189.5|3180.8|38
1642443380000|2022-01-17 18:16:20|3191.67|3182.97|3191.77|3183.07|3191.98|3183.28|3191.52|3182.82|33
1642443390000|2022-01-17 18:16:30|3191.73|3183.03|3193.82|3185.12|3194.66|3185.96|3191.73|3183.03|38
1642443400000|2022-01-17 18:16:40|3193.77|3185.07|3196.16|3187.46|3196.17|3187.47|3193.34|3184.64|36
1642443410000|2022-01-17 18:16:50|3196.15|3187.45|3196.8|3188.1|3196.95|3188.25|3195.5|3186.8|38
1642443420000|2022-01-17 18:17:00|3196.79|3188.09|3194.93|3186.23|3196.85|3188.15|3194.9|3186.2|35
1642443430000|2022-01-17 18:17:10|3194.91|3186.21|3193.67|3184.97|3194.91|3186.21|3193.48|3184.78|36
1642443440000|2022-01-17 18:17:20|3193.53|3184.83|3194.74|3186.04|3194.74|3186.04|3192.95|3184.25|36
1642443450000|2022-01-17 18:17:30|3194.83|3186.13|3195.42|3186.72|3195.5|3186.8|3194.56|3185.86|27
1642443460000|2022-01-17 18:17:40|3195.33|3186.63|3194.04|3185.34|3195.45|3186.75|3193.92|3185.22|35
1642443470000|2022-01-17 18:17:50|3193.92|3185.22|3195.37|3186.67|3195.42|3186.72|3193.92|3185.22|26
1642443480000|2022-01-17 18:18:00|3195.23|3186.53|3195.51|3186.81|3195.58|3186.88|3195.04|3186.34|23
1642443490000|2022-01-17 18:18:10|3195.44|3186.74|3197.36|3188.66|3197.37|3188.67|3195.41|3186.71|30
1642443500000|2022-01-17 18:18:20|3197.17|3188.47|3198.38|3189.68|3198.78|3190.08|3197.14|3188.44|38
1642443510000|2022-01-17 18:18:30|3198.37|3189.67|3199.06|3190.36|3199.29|3190.59|3198.32|3189.62|32
1642443520000|2022-01-17 18:18:40|3199.69|3190.99|3199.66|3190.96|3199.8|3191.1|3198.1|3189.4|36
1642443530000|2022-01-17 18:18:50|3200.05|3191.35|3199.22|3190.52|3200.23|3191.53|3198.99|3190.29|34
1642443540000|2022-01-17 18:19:00|3199.19|3190.49|3196.98|3188.28|3199.19|3190.49|3196.98|3188.28|35
1642443550000|2022-01-17 18:19:10|3196.99|3188.29|3196.95|3188.25|3197.21|3188.51|3196.57|3187.87|32
1642443560000|2022-01-17 18:19:20|3196.83|3188.13|3196.93|3188.23|3197.05|3188.35|3195.91|3187.21|29
1642443570000|2022-01-17 18:19:30|3196.71|3188.01|3194.12|3185.42|3197.08|3188.38|3194.09|3185.39|38
1642443580000|2022-01-17 18:19:40|3194.17|3185.47|3196.49|3187.79|3196.78|3188.08|3194.17|3185.47|37
1642443590000|2022-01-17 18:19:50|3196.35|3187.65|3195.98|3187.28|3196.36|3187.66|3195.36|3186.66|37
1642443600000|2022-01-17 18:20:00|3196.13|3187.43|3197.3|3188.6|3197.55|3188.85|3196.12|3187.42|36
1642443610000|2022-01-17 18:20:10|3197.54|3188.84|3188.79|3180.09|3197.61|3188.91|3188.79|3180.09|37
1642443620000|2022-01-17 18:20:20|3188.68|3179.98|3191.48|3182.78|3191.48|3182.78|3188.22|3179.52|40
1642443630000|2022-01-17 18:20:30|3191.42|3182.72|3189.98|3181.28|3191.58|3182.88|3189.03|3180.33|39
1642443640000|2022-01-17 18:20:40|3189.97|3181.27|3188.97|3180.27|3190.74|3182.04|3188.55|3179.85|36
1642443650000|2022-01-17 18:20:50|3189|3180.3|3188.41|3179.71|3189.23|3180.53|3186.36|3177.66|36
1642443660000|2022-01-17 18:21:00|3188.48|3179.78|3187.81|3179.11|3189.09|3180.39|3187.81|3179.11|39
1642443670000|2022-01-17 18:21:10|3187.7|3179|3186.15|3177.45|3187.7|3179|3185.77|3177.07|40
1642443680000|2022-01-17 18:21:20|3186.22|3177.52|3188.25|3179.55|3188.25|3179.55|3185.91|3177.21|39
1642443690000|2022-01-17 18:21:30|3188.3|3179.6|3189.4|3180.7|3189.48|3180.78|3186.94|3178.24|39
1642443700000|2022-01-17 18:21:40|3189.45|3180.75|3188.83|3180.13|3189.83|3181.13|3188.47|3179.77|36
1642443710000|2022-01-17 18:21:50|3188.82|3180.12|3188.71|3180.01|3189.88|3181.18|3188.71|3180.01|35
1642443720000|2022-01-17 18:22:00|3188.65|3179.95|3188.93|3180.23|3189.63|3180.93|3187.85|3179.15|35
1642443730000|2022-01-17 18:22:10|3189.04|3180.34|3189.92|3181.22|3190.23|3181.53|3188.93|3180.23|25
1642443740000|2022-01-17 18:22:20|3190|3181.3|3189.15|3180.45|3190.05|3181.35|3188.68|3179.98|38
1642443750000|2022-01-17 18:22:30|3189.38|3180.68|3189.73|3181.03|3189.99|3181.29|3189.38|3180.68|36
1642443760000|2022-01-17 18:22:40|3189.58|3180.88|3190.05|3181.35|3190.18|3181.48|3189.58|3180.88|35
1642443770000|2022-01-17 18:22:50|3189.98|3181.28|3191.76|3183.06|3191.76|3183.06|3189.95|3181.25|33
1642443780000|2022-01-17 18:23:00|3191.74|3183.04|3191.45|3182.75|3193.39|3184.69|3191.33|3182.63|39
1642443790000|2022-01-17 18:23:10|3191.48|3182.78|3191.16|3182.46|3191.99|3183.29|3191.16|3182.46|34
1642443800000|2022-01-17 18:23:20|3191.08|3182.38|3193.24|3184.54|3193.32|3184.62|3190.99|3182.29|38
1642443810000|2022-01-17 18:23:30|3193.01|3184.31|3193.06|3184.36|3193.35|3184.65|3192.9|3184.2|31
1642443820000|2022-01-17 18:23:40|3193.12|3184.42|3193.52|3184.82|3193.6|3184.9|3193.1|3184.4|33
1642443830000|2022-01-17 18:23:50|3193.45|3184.75|3193.87|3185.17|3194.22|3185.52|3193.45|3184.75|34
1642443840000|2022-01-17 18:24:00|3193.86|3185.16|3194.06|3185.36|3194.44|3185.74|3193.65|3184.95|37
1642443850000|2022-01-17 18:24:10|3194.09|3185.39|3195.55|3186.85|3195.64|3186.94|3194.09|3185.39|36
1642443860000|2022-01-17 18:24:20|3195.56|3186.86|3197.64|3188.94|3197.64|3188.94|3195.56|3186.86|32
1642443870000|2022-01-17 18:24:30|3197.82|3189.12|3198.76|3190.06|3198.99|3190.29|3197.82|3189.12|36
1642443880000|2022-01-17 18:24:40|3198.74|3190.04|3198.93|3190.23|3198.96|3190.26|3197.67|3188.97|35
1642443890000|2022-01-17 18:24:50|3198.9|3190.2|3198.95|3190.25|3199.07|3190.37|3198.8|3190.1|36
1642443900000|2022-01-17 18:25:00|3198.93|3190.23|3198.06|3189.36|3198.93|3190.23|3197.79|3189.09|37
1642443910000|2022-01-17 18:25:10|3198.04|3189.34|3198.17|3189.47|3198.17|3189.47|3197.63|3188.93|32
1642443920000|2022-01-17 18:25:20|3198.14|3189.44|3198.5|3189.8|3198.5|3189.8|3198.14|3189.44|23
1642443930000|2022-01-17 18:25:30|3198.49|3189.79|3198.21|3189.51|3198.71|3190.01|3198.21|3189.51|18
1642443940000|2022-01-17 18:25:40|3198.28|3189.58|3198.89|3190.19|3198.89|3190.19|3197.98|3189.28|30
1642443950000|2022-01-17 18:25:50|3199.03|3190.33|3199.12|3190.42|3199.26|3190.56|3198.99|3190.29|29
1642443960000|2022-01-17 18:26:00|3199.16|3190.46|3200.97|3192.27|3201.05|3192.35|3199.16|3190.46|34
1642443970000|2022-01-17 18:26:10|3200.79|3192.09|3201.01|3192.31|3201.17|3192.47|3200.52|3191.82|33
1642443980000|2022-01-17 18:26:20|3201.05|3192.35|3201.25|3192.55|3201.5|3192.8|3201.05|3192.35|24
1642443990000|2022-01-17 18:26:30|3201.44|3192.74|3201.59|3192.89|3201.81|3193.11|3201.29|3192.59|32
1642444000000|2022-01-17 18:26:40|3201.58|3192.88|3201.77|3193.07|3202.8|3194.1|3201.51|3192.81|34
1642444010000|2022-01-17 18:26:50|3201.58|3192.88|3201.09|3192.39|3201.58|3192.88|3200.84|3192.14|38
1642444020000|2022-01-17 18:27:00|3201.15|3192.45|3200.28|3191.58|3201.22|3192.52|3199.69|3190.99|37
1642444030000|2022-01-17 18:27:10|3200.05|3191.35|3200.07|3191.37|3200.26|3191.56|3199.58|3190.88|38
1642444040000|2022-01-17 18:27:20|3199.98|3191.28|3201.82|3193.12|3201.82|3193.12|3199.98|3191.28|40
1642444050000|2022-01-17 18:27:30|3201.75|3193.05|3202.45|3193.75|3202.78|3194.08|3201.75|3193.05|35
1642444060000|2022-01-17 18:27:40|3202.6|3193.9|3202.87|3194.17|3203.16|3194.46|3202.6|3193.9|31
1642444070000|2022-01-17 18:27:50|3202.85|3194.15|3202.64|3193.94|3203.25|3194.55|3202.53|3193.83|37
1642444080000|2022-01-17 18:28:00|3202.66|3193.96|3201.49|3192.79|3202.85|3194.15|3201.38|3192.68|36
1642444090000|2022-01-17 18:28:10|3201.38|3192.68|3200.71|3192.01|3201.47|3192.77|3200.65|3191.95|33
1642444100000|2022-01-17 18:28:20|3200.75|3192.05|3200.96|3192.26|3201.34|3192.64|3200.75|3192.05|24
1642444110000|2022-01-17 18:28:30|3200.98|3192.28|3199.99|3191.29|3200.99|3192.29|3199.83|3191.13|33
1642444120000|2022-01-17 18:28:40|3199.98|3191.28|3200.41|3191.71|3200.95|3192.25|3199.98|3191.28|32
1642444130000|2022-01-17 18:28:50|3200.37|3191.67|3200.26|3191.56|3200.38|3191.68|3199.62|3190.92|30
1642444140000|2022-01-17 18:29:00|3200.1|3191.4|3199.77|3191.07|3201.05|3192.35|3199.76|3191.06|32
1642444150000|2022-01-17 18:29:10|3199.74|3191.04|3199.7|3191|3200.17|3191.47|3199.7|3191|33
1642444160000|2022-01-17 18:29:20|3199.92|3191.22|3199.02|3190.32|3199.92|3191.22|3198.52|3189.82|26
1642444170000|2022-01-17 18:29:30|3199.05|3190.35|3199.04|3190.34|3199.7|3191|3198.81|3190.11|28
1642444180000|2022-01-17 18:29:40|3199.03|3190.33|3198.84|3190.14|3199.22|3190.52|3198.73|3190.03|11
1642444190000|2022-01-17 18:29:50|3198.82|3190.12|3198.19|3189.49|3198.94|3190.24|3198.04|3189.34|23
1642444200000|2022-01-17 18:30:00|3198.18|3189.48|3197.98|3189.28|3198.18|3189.48|3197.91|3189.21|30
1642444210000|2022-01-17 18:30:10|3197.96|3189.26|3197.68|3188.98|3198.04|3189.34|3196.29|3187.59|37
1642444220000|2022-01-17 18:30:20|3197.66|3188.96|3198.33|3189.63|3198.38|3189.68|3197.39|3188.69|33
1642444230000|2022-01-17 18:30:30|3198.3|3189.6|3198.78|3190.08|3198.83|3190.13|3197.92|3189.22|37
1642444240000|2022-01-17 18:30:40|3198.76|3190.06|3199.66|3190.96|3199.66|3190.96|3198.51|3189.81|36
1642444250000|2022-01-17 18:30:50|3199.77|3191.07|3200.67|3191.97|3200.82|3192.12|3199.77|3191.07|38
1642444260000|2022-01-17 18:31:00|3200.74|3192.04|3200.71|3192.01|3201.39|3192.69|3200.46|3191.76|35
1642444270000|2022-01-17 18:31:10|3200.67|3191.97|3200.98|3192.28|3201.06|3192.36|3200.57|3191.87|31
1642444280000|2022-01-17 18:31:20|3201.04|3192.34|3200.64|3191.94|3201.12|3192.42|3200.61|3191.91|28
1642444290000|2022-01-17 18:31:30|3200.69|3191.99|3201.12|3192.42|3201.18|3192.48|3200.68|3191.98|24
1642444300000|2022-01-17 18:31:40|3201.15|3192.45|3202.47|3193.77|3202.47|3193.77|3201.12|3192.42|26
1642444310000|2022-01-17 18:31:50|3202.38|3193.68|3202.91|3194.21|3202.93|3194.23|3202.3|3193.6|20
1642444320000|2022-01-17 18:32:00|3203|3194.3|3203.56|3194.86|3203.59|3194.89|3202.73|3194.03|26
1642444330000|2022-01-17 18:32:10|3203.37|3194.67|3202.38|3193.68|3203.52|3194.82|3202.23|3193.53|33
1642444340000|2022-01-17 18:32:20|3202.44|3193.74|3201.11|3192.41|3202.5|3193.8|3201.11|3192.41|35
1642444350000|2022-01-17 18:32:30|3201.09|3192.39|3200.12|3191.42|3201.54|3192.84|3200.12|3191.42|38
1642444360000|2022-01-17 18:32:40|3199.71|3191.01|3201.2|3192.5|3201.36|3192.66|3199.56|3190.86|36
1642444370000|2022-01-17 18:32:50|3201.16|3192.46|3200.51|3191.81|3201.33|3192.63|3200.33|3191.63|35
1642444380000|2022-01-17 18:33:00|3200.49|3191.79|3202.67|3193.97|3203.01|3194.31|3199.26|3190.56|35
1642444390000|2022-01-17 18:33:10|3202.85|3194.15|3202.98|3194.28|3203.52|3194.82|3202.28|3193.58|36
1642444400000|2022-01-17 18:33:20|3202.99|3194.29|3201.62|3192.92|3202.99|3194.29|3201.59|3192.89|34
1642444410000|2022-01-17 18:33:30|3201.82|3193.12|3201.36|3192.66|3202.27|3193.57|3201.36|3192.66|38
1642444420000|2022-01-17 18:33:40|3201.29|3192.59|3203.06|3194.36|3203.27|3194.57|3201.29|3192.59|37
1642444430000|2022-01-17 18:33:50|3203.24|3194.54|3202.9|3194.2|3203.69|3194.99|3202.65|3193.95|35
1642444440000|2022-01-17 18:34:00|3202.89|3194.19|3203.9|3195.2|3203.99|3195.29|3202.76|3194.06|36
1642444450000|2022-01-17 18:34:10|3203.91|3195.21|3203.25|3194.55|3204.09|3195.39|3203.25|3194.55|37
1642444460000|2022-01-17 18:34:20|3203.32|3194.62|3203.92|3195.22|3204.1|3195.4|3203.32|3194.62|32
1642444470000|2022-01-17 18:34:30|3203.98|3195.28|3203.62|3194.92|3204.07|3195.37|3203.37|3194.67|37
1642444480000|2022-01-17 18:34:40|3203.69|3194.99|3203.84|3195.14|3204.11|3195.41|3203.69|3194.99|32
1642444490000|2022-01-17 18:34:50|3204|3195.3|3203.81|3195.11|3204|3195.3|3203.47|3194.77|35
1642444500000|2022-01-17 18:35:00|3203.77|3195.07|3204.01|3195.31|3204.01|3195.31|3202.83|3194.13|25
1642444510000|2022-01-17 18:35:10|3204.07|3195.37|3204.21|3195.51|3204.26|3195.56|3204.02|3195.32|26
1642444520000|2022-01-17 18:35:20|3204.2|3195.5|3204.3|3195.6|3204.47|3195.77|3204.04|3195.34|24
1642444530000|2022-01-17 18:35:30|3204.28|3195.58|3203.59|3194.89|3204.28|3195.58|3202.93|3194.23|32
1642444540000|2022-01-17 18:35:40|3203.46|3194.76|3203.22|3194.52|3203.57|3194.87|3203.07|3194.37|37
1642444550000|2022-01-17 18:35:50|3203.13|3194.43|3203.41|3194.71|3203.41|3194.71|3203.1|3194.4|31
1642444560000|2022-01-17 18:36:00|3203.75|3195.05|3203.68|3194.98|3203.75|3195.05|3202.53|3193.83|37
1642444570000|2022-01-17 18:36:10|3203.53|3194.83|3203.03|3194.33|3203.82|3195.12|3203.03|3194.33|36
1642444580000|2022-01-17 18:36:20|3203.13|3194.43|3202.38|3193.68|3203.55|3194.85|3201.61|3192.91|38
1642444590000|2022-01-17 18:36:30|3202.22|3193.52|3202.17|3193.47|3202.7|3194|3202.17|3193.47|26
1642444600000|2022-01-17 18:36:40|3202.7|3194|3202.41|3193.71|3202.79|3194.09|3202.2|3193.5|33
1642444610000|2022-01-17 18:36:50|3202.44|3193.74|3201.81|3193.11|3202.44|3193.74|3201.54|3192.84|30
1642444620000|2022-01-17 18:37:00|3201.79|3193.09|3201.42|3192.72|3201.79|3193.09|3200.68|3191.98|34
1642444630000|2022-01-17 18:37:10|3201.34|3192.64|3202.64|3193.94|3202.96|3194.26|3201.34|3192.64|29
1642444640000|2022-01-17 18:37:20|3202.68|3193.98|3202.69|3193.99|3202.83|3194.13|3202.62|3193.92|25
1642444650000|2022-01-17 18:37:30|3202.73|3194.03|3202.78|3194.08|3203.08|3194.38|3202.69|3193.99|27
1642444660000|2022-01-17 18:37:40|3202.77|3194.07|3202.76|3194.06|3202.97|3194.27|3202.25|3193.55|28
1642444670000|2022-01-17 18:37:50|3202.66|3193.96|3202.18|3193.48|3202.76|3194.06|3201.48|3192.78|30
1642444680000|2022-01-17 18:38:00|3202.12|3193.42|3201.88|3193.18|3202.19|3193.49|3201.78|3193.08|34
1642444690000|2022-01-17 18:38:10|3201.89|3193.19|3201.97|3193.27|3202.09|3193.39|3201.84|3193.14|28
1642444700000|2022-01-17 18:38:20|3201.92|3193.22|3201.96|3193.26|3202.04|3193.34|3201.87|3193.17|23
1642444710000|2022-01-17 18:38:30|3201.97|3193.27|3201.84|3193.14|3202.07|3193.37|3201.64|3192.94|31
1642444720000|2022-01-17 18:38:40|3201.89|3193.19|3200.82|3192.12|3201.96|3193.26|3200.82|3192.12|29
1642444730000|2022-01-17 18:38:50|3200.76|3192.06|3199.5|3190.8|3200.83|3192.13|3199.49|3190.79|36
1642444740000|2022-01-17 18:39:00|3199.69|3190.99|3200.99|3192.29|3201.06|3192.36|3199.64|3190.94|33
1642444750000|2022-01-17 18:39:10|3201.02|3192.32|3201.5|3192.8|3202.03|3193.33|3201.02|3192.32|31
1642444760000|2022-01-17 18:39:20|3201.73|3193.03|3203.1|3194.4|3203.1|3194.4|3201.73|3193.03|37
1642444770000|2022-01-17 18:39:30|3202.94|3194.24|3202.73|3194.03|3203.27|3194.57|3202.67|3193.97|32
1642444780000|2022-01-17 18:39:40|3202.76|3194.06|3202.83|3194.13|3203.3|3194.6|3202.68|3193.98|33
1642444790000|2022-01-17 18:39:50|3203.02|3194.32|3203.54|3194.84|3203.54|3194.84|3202.89|3194.19|26
1642444800000|2022-01-17 18:40:00|3203.17|3194.47|3203.07|3194.37|3203.44|3194.74|3202.92|3194.22|23
1642444810000|2022-01-17 18:40:10|3203.06|3194.36|3202.78|3194.08|3203.66|3194.96|3202.73|3194.03|35
1642444820000|2022-01-17 18:40:20|3202.73|3194.03|3203.55|3194.85|3203.55|3194.85|3202.49|3193.79|32
1642444830000|2022-01-17 18:40:30|3203.58|3194.88|3203.29|3194.59|3203.58|3194.88|3203.16|3194.46|32
1642444840000|2022-01-17 18:40:40|3203.72|3195.02|3202.67|3193.97|3203.73|3195.03|3202.67|3193.97|35
1642444850000|2022-01-17 18:40:50|3203.04|3194.34|3203.53|3194.83|3203.53|3194.83|3202.71|3194.01|35
1642444860000|2022-01-17 18:41:00|3203.06|3194.36|3203.15|3194.45|3203.7|3195|3202.86|3194.16|32
1642444870000|2022-01-17 18:41:10|3203.16|3194.46|3203.11|3194.41|3203.61|3194.91|3202.84|3194.14|34
1642444880000|2022-01-17 18:41:20|3203.12|3194.42|3202.85|3194.15|3203.59|3194.89|3202.68|3193.98|32
1642444890000|2022-01-17 18:41:30|3202.83|3194.13|3201.72|3193.02|3202.9|3194.2|3201.71|3193.01|35
1642444900000|2022-01-17 18:41:40|3201.88|3193.18|3201.8|3193.1|3202.01|3193.31|3201.24|3192.54|30
1642444910000|2022-01-17 18:41:50|3201.84|3193.14|3201.99|3193.29|3202.61|3193.91|3201.77|3193.07|32
1642444920000|2022-01-17 18:42:00|3202.03|3193.33|3201.75|3193.05|3202.03|3193.33|3201.72|3193.02|21
1642444930000|2022-01-17 18:42:10|3201.79|3193.09|3202.78|3194.08|3202.85|3194.15|3201.74|3193.04|25
1642444940000|2022-01-17 18:42:20|3202.79|3194.09|3202.87|3194.17|3202.89|3194.19|3202.71|3194.01|14
1642444950000|2022-01-17 18:42:30|3202.77|3194.07|3203.4|3194.7|3203.62|3194.92|3202.76|3194.06|24
1642444960000|2022-01-17 18:42:40|3203.36|3194.66|3203.9|3195.2|3204.47|3195.77|3203.2|3194.5|36
1642444970000|2022-01-17 18:42:50|3204.23|3195.53|3204.24|3195.54|3204.65|3195.95|3203.9|3195.2|29
1642444980000|2022-01-17 18:43:00|3204.34|3195.64|3204.44|3195.74|3205.04|3196.34|3203.9|3195.2|34
1642444990000|2022-01-17 18:43:10|3204.36|3195.66|3203.5|3194.8|3204.59|3195.89|3203.39|3194.69|37
1642445000000|2022-01-17 18:43:20|3203.32|3194.62|3203.33|3194.63|3203.48|3194.78|3202.1|3193.4|39
1642445010000|2022-01-17 18:43:30|3203.48|3194.78|3205.51|3196.81|3205.51|3196.81|3203.3|3194.6|34
1642445020000|2022-01-17 18:43:40|3205.75|3197.05|3207.48|3198.78|3207.71|3199.01|3205.53|3196.83|37
1642445030000|2022-01-17 18:43:50|3207.7|3199|3208.51|3199.81|3208.68|3199.98|3207.53|3198.83|34
1642445040000|2022-01-17 18:44:00|3208.43|3199.73|3207.85|3199.15|3208.49|3199.79|3207.66|3198.96|32
1642445050000|2022-01-17 18:44:10|3207.96|3199.26|3208.52|3199.82|3208.85|3200.15|3207.76|3199.06|38
1642445060000|2022-01-17 18:44:20|3208.46|3199.76|3208.56|3199.86|3208.7|3200|3208.43|3199.73|37
1642445070000|2022-01-17 18:44:30|3208.57|3199.87|3208.45|3199.75|3209|3200.3|3208.36|3199.66|35
1642445080000|2022-01-17 18:44:40|3208.34|3199.64|3208.59|3199.89|3208.78|3200.08|3208.34|3199.64|32
1642445090000|2022-01-17 18:44:50|3208.62|3199.92|3208.14|3199.44|3208.69|3199.99|3207.73|3199.03|36
1642445100000|2022-01-17 18:45:00|3208.17|3199.47|3208.39|3199.69|3208.39|3199.69|3207.98|3199.28|33
1642445110000|2022-01-17 18:45:10|3208.19|3199.49|3208.33|3199.63|3208.4|3199.7|3208.15|3199.45|26
1642445120000|2022-01-17 18:45:20|3208.32|3199.62|3209.26|3200.56|3209.26|3200.56|3208.32|3199.62|29
1642445130000|2022-01-17 18:45:30|3209.14|3200.44|3209.28|3200.58|3209.4|3200.7|3209.13|3200.43|29
1642445140000|2022-01-17 18:45:40|3209.29|3200.59|3210.1|3201.4|3210.1|3201.4|3209.26|3200.56|32
1642445150000|2022-01-17 18:45:50|3210.14|3201.44|3210.19|3201.49|3210.57|3201.87|3209.99|3201.29|36
1642445160000|2022-01-17 18:46:00|3210.24|3201.54|3210.84|3202.14|3211.01|3202.31|3210.12|3201.42|36
1642445170000|2022-01-17 18:46:10|3210.97|3202.27|3210.11|3201.41|3210.97|3202.27|3210.1|3201.4|34
1642445180000|2022-01-17 18:46:20|3210.32|3201.62|3209.26|3200.56|3210.55|3201.85|3209.23|3200.53|35
1642445190000|2022-01-17 18:46:30|3209.24|3200.54|3209.4|3200.7|3209.71|3201.01|3208.86|3200.16|34
1642445200000|2022-01-17 18:46:40|3209.39|3200.69|3209.27|3200.57|3209.58|3200.88|3209.2|3200.5|29
1642445210000|2022-01-17 18:46:50|3209.26|3200.56|3209|3200.3|3209.31|3200.61|3208.99|3200.29|23
1642445220000|2022-01-17 18:47:00|3209.05|3200.35|3209.06|3200.36|3209.11|3200.41|3208.66|3199.96|27
1642445230000|2022-01-17 18:47:10|3209.03|3200.33|3210.27|3201.57|3210.34|3201.64|3209.03|3200.33|34
1642445240000|2022-01-17 18:47:20|3210.28|3201.58|3210.38|3201.68|3210.47|3201.77|3210.28|3201.58|26
1642445250000|2022-01-17 18:47:30|3210.37|3201.67|3210.53|3201.83|3210.65|3201.95|3210.37|3201.67|31
1642445260000|2022-01-17 18:47:40|3210.52|3201.82|3210.98|3202.28|3211.4|3202.7|3210.48|3201.78|29
1642445270000|2022-01-17 18:47:50|3211.44|3202.74|3210.92|3202.22|3211.56|3202.86|3210.87|3202.17|34
1642445280000|2022-01-17 18:48:00|3210.88|3202.18|3210.35|3201.65|3210.88|3202.18|3210.14|3201.44|35
1642445290000|2022-01-17 18:48:10|3210.26|3201.56|3210.34|3201.64|3211.06|3202.36|3210.26|3201.56|33
1642445300000|2022-01-17 18:48:20|3210.35|3201.65|3210.94|3202.24|3211.4|3202.7|3210.26|3201.56|36
1642445310000|2022-01-17 18:48:30|3210.88|3202.18|3210.79|3202.09|3211.14|3202.44|3210.76|3202.06|29
1642445320000|2022-01-17 18:48:40|3211.14|3202.44|3211.12|3202.42|3211.57|3202.87|3210.95|3202.25|24
1642445330000|2022-01-17 18:48:50|3211.1|3202.4|3211.73|3203.03|3212.53|3203.83|3211.01|3202.31|29
1642445340000|2022-01-17 18:49:00|3211.83|3203.13|3213.65|3204.95|3213.79|3205.09|3211.8|3203.1|34
1642445350000|2022-01-17 18:49:10|3213.52|3204.82|3214.07|3205.37|3214.17|3205.47|3213.52|3204.82|35
1642445360000|2022-01-17 18:49:20|3213.85|3205.15|3214.17|3205.47|3214.34|3205.64|3213.53|3204.83|35
1642445370000|2022-01-17 18:49:30|3214.14|3205.44|3214.84|3206.14|3215.3|3206.6|3213.98|3205.28|36
1642445380000|2022-01-17 18:49:40|3214.65|3205.95|3215.45|3206.75|3215.49|3206.79|3214.58|3205.88|39
1642445390000|2022-01-17 18:49:50|3215.3|3206.6|3217.21|3208.51|3217.38|3208.68|3215.07|3206.37|36
1642445400000|2022-01-17 18:50:00|3217.36|3208.66|3218.36|3209.66|3219.02|3210.32|3217.1|3208.4|40
1642445410000|2022-01-17 18:50:10|3218.5|3209.8|3216.94|3208.24|3218.5|3209.8|3216.61|3207.91|37
1642445420000|2022-01-17 18:50:20|3216.93|3208.23|3216.66|3207.96|3217.48|3208.78|3216.58|3207.88|38
1642445430000|2022-01-17 18:50:30|3216.68|3207.98|3216.87|3208.17|3217.11|3208.41|3216.58|3207.88|32
1642445440000|2022-01-17 18:50:40|3216.92|3208.22|3216.62|3207.92|3217.21|3208.51|3216.56|3207.86|40
1642445450000|2022-01-17 18:50:50|3216.53|3207.83|3216.58|3207.88|3216.86|3208.16|3216.4|3207.7|35
1642445460000|2022-01-17 18:51:00|3216.59|3207.89|3216.89|3208.19|3216.91|3208.21|3216.42|3207.72|38
1642445470000|2022-01-17 18:51:10|3216.68|3207.98|3216.4|3207.7|3216.9|3208.2|3215.73|3207.03|33
1642445480000|2022-01-17 18:51:20|3216.61|3207.91|3216.28|3207.58|3216.67|3207.97|3216.14|3207.44|30
1642445490000|2022-01-17 18:51:30|3216.27|3207.57|3216.5|3207.8|3216.65|3207.95|3215.96|3207.26|39
1642445500000|2022-01-17 18:51:40|3216.48|3207.78|3216.39|3207.69|3216.62|3207.92|3216.17|3207.47|35
1642445510000|2022-01-17 18:51:50|3216.41|3207.71|3216.57|3207.87|3216.83|3208.13|3216.39|3207.69|26
1642445520000|2022-01-17 18:52:00|3216.59|3207.89|3216.57|3207.87|3216.62|3207.92|3216.45|3207.75|26
1642445530000|2022-01-17 18:52:10|3216.5|3207.8|3217.47|3208.77|3217.78|3209.08|3216.5|3207.8|39
1642445540000|2022-01-17 18:52:20|3217.25|3208.55|3217.42|3208.72|3217.79|3209.09|3216.97|3208.27|31
1642445550000|2022-01-17 18:52:30|3217.33|3208.63|3218.06|3209.36|3218.06|3209.36|3217.12|3208.42|35
1642445560000|2022-01-17 18:52:40|3217.61|3208.91|3218.57|3209.87|3218.67|3209.97|3217.29|3208.59|34
1642445570000|2022-01-17 18:52:50|3218.44|3209.74|3217.86|3209.16|3218.64|3209.94|3217.78|3209.08|35
1642445580000|2022-01-17 18:53:00|3218.01|3209.31|3218.53|3209.83|3218.97|3210.27|3217.84|3209.14|33
1642445590000|2022-01-17 18:53:10|3218.49|3209.79|3219.07|3210.37|3219.07|3210.37|3218.22|3209.52|34
1642445600000|2022-01-17 18:53:20|3219.03|3210.33|3219.08|3210.38|3219.16|3210.46|3218.71|3210.01|29
1642445610000|2022-01-17 18:53:30|3219.9|3211.2|3219.07|3210.37|3219.92|3211.22|3218.74|3210.04|38
1642445620000|2022-01-17 18:53:40|3219.02|3210.32|3218.87|3210.17|3219.53|3210.83|3218.87|3210.17|29
1642445630000|2022-01-17 18:53:50|3218.82|3210.12|3218.54|3209.84|3219.13|3210.43|3218.47|3209.77|34
1642445640000|2022-01-17 18:54:00|3218.53|3209.83|3218.96|3210.26|3219.16|3210.46|3218.36|3209.66|36
1642445650000|2022-01-17 18:54:10|3218.95|3210.25|3219.64|3210.94|3219.7|3211|3218.85|3210.15|26
1642445660000|2022-01-17 18:54:20|3219.35|3210.65|3219.45|3210.75|3219.68|3210.98|3218.97|3210.27|32
1642445670000|2022-01-17 18:54:30|3219.4|3210.7|3218.99|3210.29|3219.47|3210.77|3218.99|3210.29|26
1642445680000|2022-01-17 18:54:40|3218.93|3210.23|3219.42|3210.72|3219.42|3210.72|3218.83|3210.13|31
1642445690000|2022-01-17 18:54:50|3219.46|3210.76|3219.5|3210.8|3219.51|3210.81|3219.29|3210.59|30
1642445700000|2022-01-17 18:55:00|3219.43|3210.73|3220|3211.3|3220.43|3211.73|3219.41|3210.71|35
1642445710000|2022-01-17 18:55:10|3220.04|3211.34|3220.36|3211.66|3220.42|3211.72|3219.85|3211.15|24
1642445720000|2022-01-17 18:55:20|3220.59|3211.89|3220.58|3211.88|3220.73|3212.03|3220.27|3211.57|33
1642445730000|2022-01-17 18:55:30|3220.56|3211.86|3220.22|3211.52|3220.67|3211.97|3220.19|3211.49|30
1642445740000|2022-01-17 18:55:40|3220.2|3211.5|3220.45|3211.75|3220.58|3211.88|3220.2|3211.5|37
1642445750000|2022-01-17 18:55:50|3220.79|3212.09|3220.42|3211.72|3220.8|3212.1|3220.15|3211.45|35
1642445760000|2022-01-17 18:56:00|3220.38|3211.68|3220.04|3211.34|3220.47|3211.77|3219.88|3211.18|31
1642445770000|2022-01-17 18:56:10|3220.25|3211.55|3220.29|3211.59|3220.34|3211.64|3220.08|3211.38|34
1642445780000|2022-01-17 18:56:20|3220.24|3211.54|3220.22|3211.52|3220.44|3211.74|3220.19|3211.49|26
1642445790000|2022-01-17 18:56:30|3220.23|3211.53|3220.49|3211.79|3220.78|3212.08|3220.23|3211.53|31
1642445800000|2022-01-17 18:56:40|3220.45|3211.75|3220.11|3211.41|3220.55|3211.85|3220.04|3211.34|36
1642445810000|2022-01-17 18:56:50|3220.1|3211.4|3219.59|3210.89|3220.14|3211.44|3219.43|3210.73|32
1642445820000|2022-01-17 18:57:00|3219.62|3210.92|3219.29|3210.59|3219.88|3211.18|3219.26|3210.56|33
1642445830000|2022-01-17 18:57:10|3219.31|3210.61|3219.79|3211.09|3220.45|3211.75|3219.19|3210.49|38
1642445840000|2022-01-17 18:57:20|3219.8|3211.1|3220.68|3211.98|3221.11|3212.41|3219.71|3211.01|36
1642445850000|2022-01-17 18:57:30|3220.67|3211.97|3220.42|3211.72|3220.68|3211.98|3220.32|3211.62|30
1642445860000|2022-01-17 18:57:40|3220.41|3211.71|3220.72|3212.02|3220.93|3212.23|3220.41|3211.71|33
1642445870000|2022-01-17 18:57:50|3220.65|3211.95|3220.63|3211.93|3221.26|3212.56|3220.63|3211.93|37
1642445880000|2022-01-17 18:58:00|3220.7|3212|3220.22|3211.52|3220.7|3212|3220.22|3211.52|26
1642445890000|2022-01-17 18:58:10|3220.2|3211.5|3220.36|3211.66|3221.1|3212.4|3219.88|3211.18|36
1642445900000|2022-01-17 18:58:20|3220.29|3211.59|3221.59|3212.89|3221.63|3212.93|3220.18|3211.48|35
1642445910000|2022-01-17 18:58:30|3221.58|3212.88|3221.52|3212.82|3222.03|3213.33|3221.48|3212.78|35
1642445920000|2022-01-17 18:58:40|3221.51|3212.81|3222.05|3213.35|3222.3|3213.6|3221.51|3212.81|26
1642445930000|2022-01-17 18:58:50|3222.04|3213.34|3222.14|3213.44|3222.22|3213.52|3221.62|3212.92|31
1642445940000|2022-01-17 18:59:00|3222.27|3213.57|3222.09|3213.39|3222.29|3213.59|3221.95|3213.25|27
1642445950000|2022-01-17 18:59:10|3222.12|3213.42|3222.15|3213.45|3222.2|3213.5|3222.04|3213.34|15
1642445960000|2022-01-17 18:59:20|3222.11|3213.41|3222.15|3213.45|3222.3|3213.6|3222.02|3213.32|27
1642445970000|2022-01-17 18:59:30|3222.18|3213.48|3221.85|3213.15|3222.18|3213.48|3221.61|3212.91|29
1642445980000|2022-01-17 18:59:40|3221.94|3213.24|3222.96|3214.26|3223.26|3214.56|3221.94|3213.24|35
1642445990000|2022-01-17 18:59:50|3223.29|3214.59|3222.55|3213.85|3223.31|3214.61|3222.42|3213.72|35
1642446000000|2022-01-17 19:00:00|3222.53|3213.83|3222.87|3214.17|3223.01|3214.31|3222.13|3213.43|31
1642446010000|2022-01-17 19:00:10|3223.25|3214.55|3223.36|3214.66|3223.52|3214.82|3222.8|3214.1|35
1642446020000|2022-01-17 19:00:20|3223.43|3214.73|3224.74|3216.04|3224.77|3216.07|3223.43|3214.73|33
1642446030000|2022-01-17 19:00:30|3224.73|3216.03|3225.16|3216.46|3225.27|3216.57|3224.7|3216|31
1642446040000|2022-01-17 19:00:40|3225.43|3216.73|3225.64|3216.94|3225.75|3217.05|3225.02|3216.32|36
1642446050000|2022-01-17 19:00:50|3225.65|3216.95|3226.43|3217.73|3226.43|3217.73|3225.56|3216.86|32
1642446060000|2022-01-17 19:01:00|3226.46|3217.76|3226.12|3217.42|3226.64|3217.94|3225.57|3216.87|37
1642446070000|2022-01-17 19:01:10|3226.07|3217.37|3225.32|3216.62|3226.21|3217.51|3225.23|3216.53|34
1642446080000|2022-01-17 19:01:20|3225.29|3216.59|3225.29|3216.59|3225.72|3217.02|3225.1|3216.4|39
1642446090000|2022-01-17 19:01:30|3225.33|3216.63|3224.26|3215.56|3225.59|3216.89|3224.24|3215.54|38
1642446100000|2022-01-17 19:01:40|3224.21|3215.51|3224.32|3215.62|3224.52|3215.82|3224.04|3215.34|37
1642446110000|2022-01-17 19:01:50|3224.33|3215.63|3224.36|3215.66|3224.62|3215.92|3224|3215.3|36
1642446120000|2022-01-17 19:02:00|3224.41|3215.71|3223.85|3215.15|3224.45|3215.75|3223.82|3215.12|33
1642446130000|2022-01-17 19:02:10|3223.79|3215.09|3223.56|3214.86|3223.83|3215.13|3223.24|3214.54|34
1642446140000|2022-01-17 19:02:20|3223.47|3214.77|3222.73|3214.03|3223.52|3214.82|3222.73|3214.03|37
1642446150000|2022-01-17 19:02:30|3222.74|3214.04|3222.16|3213.46|3222.82|3214.12|3222.16|3213.46|37
1642446160000|2022-01-17 19:02:40|3222.14|3213.44|3222.45|3213.75|3222.45|3213.75|3222.11|3213.41|32
1642446170000|2022-01-17 19:02:50|3222.42|3213.72|3222.54|3213.84|3222.72|3214.02|3222.4|3213.7|26
1642446180000|2022-01-17 19:03:00|3222.53|3213.83|3222.45|3213.75|3222.86|3214.16|3222.45|3213.75|20
1642446190000|2022-01-17 19:03:10|3222.46|3213.76|3223.45|3214.75|3223.78|3215.08|3222.1|3213.4|33
1642446200000|2022-01-17 19:03:20|3223.52|3214.82|3224.65|3215.95|3224.65|3215.95|3223.19|3214.49|29
1642446210000|2022-01-17 19:03:30|3224.69|3215.99|3224.27|3215.57|3225.51|3216.81|3224.27|3215.57|31
1642446220000|2022-01-17 19:03:40|3224.39|3215.69|3224.63|3215.93|3224.71|3216.01|3224.11|3215.41|36
1642446230000|2022-01-17 19:03:50|3224.64|3215.94|3225.49|3216.79|3225.82|3217.12|3224.64|3215.94|24
1642446240000|2022-01-17 19:04:00|3225.48|3216.78|3224.35|3215.65|3225.48|3216.78|3224.35|3215.65|34
1642446250000|2022-01-17 19:04:10|3224.43|3215.73|3224.81|3216.11|3224.92|3216.22|3224.24|3215.54|24
1642446260000|2022-01-17 19:04:20|3224.8|3216.1|3223.39|3214.69|3224.98|3216.28|3223.38|3214.68|27
1642446270000|2022-01-17 19:04:30|3223.38|3214.68|3224.04|3215.34|3224.04|3215.34|3222.51|3213.81|38
1642446280000|2022-01-17 19:04:40|3224.05|3215.35|3224.83|3216.13|3224.83|3216.13|3223.83|3215.13|28
1642446290000|2022-01-17 19:04:50|3224.86|3216.16|3224.77|3216.07|3224.93|3216.23|3224.69|3215.99|28
1642446300000|2022-01-17 19:05:00|3224.69|3215.99|3224.83|3216.13|3224.88|3216.18|3224.69|3215.99|28
1642446310000|2022-01-17 19:05:10|3224.79|3216.09|3224.65|3215.95|3224.85|3216.15|3224.51|3215.81|15
1642446320000|2022-01-17 19:05:20|3224.64|3215.94|3224.26|3215.56|3224.64|3215.94|3224.15|3215.45|17
1642446330000|2022-01-17 19:05:30|3224.27|3215.57|3224.64|3215.94|3224.64|3215.94|3224.11|3215.41|28
1642446340000|2022-01-17 19:05:40|3224.61|3215.91|3224.47|3215.77|3225|3216.3|3224.47|3215.77|23
1642446350000|2022-01-17 19:05:50|3224.54|3215.84|3224.73|3216.03|3224.81|3216.11|3224.54|3215.84|26
1642446360000|2022-01-17 19:06:00|3224.69|3215.99|3223.46|3214.76|3224.79|3216.09|3223.28|3214.58|30
1642446370000|2022-01-17 19:06:10|3223.58|3214.88|3224.08|3215.38|3224.18|3215.48|3223.54|3214.84|27
1642446380000|2022-01-17 19:06:20|3224.09|3215.39|3223.77|3215.07|3225.28|3216.58|3223.69|3214.99|37
1642446390000|2022-01-17 19:06:30|3223.68|3214.98|3223.41|3214.71|3223.88|3215.18|3223.41|3214.71|36
1642446400000|2022-01-17 19:06:40|3223.29|3214.59|3223.82|3215.12|3224.04|3215.34|3223.29|3214.59|35
1642446410000|2022-01-17 19:06:50|3223.79|3215.09|3223.89|3215.19|3223.89|3215.19|3223.47|3214.77|31
1642446420000|2022-01-17 19:07:00|3223.86|3215.16|3223.75|3215.05|3223.98|3215.28|3223.39|3214.69|33
1642446430000|2022-01-17 19:07:10|3223.71|3215.01|3223.66|3214.96|3223.93|3215.23|3223.43|3214.73|33
1642446440000|2022-01-17 19:07:20|3223.56|3214.86|3223.68|3214.98|3223.68|3214.98|3223.08|3214.38|26
1642446450000|2022-01-17 19:07:30|3223.96|3215.26|3223.54|3214.84|3223.98|3215.28|3223.12|3214.42|29
1642446460000|2022-01-17 19:07:40|3223.5|3214.8|3223.61|3214.91|3223.75|3215.05|3223.18|3214.48|23
1642446470000|2022-01-17 19:07:50|3223.55|3214.85|3222.35|3213.65|3223.6|3214.9|3222.35|3213.65|31
1642446480000|2022-01-17 19:08:00|3222.62|3213.92|3221.17|3212.47|3222.62|3213.92|3221.17|3212.47|32
1642446490000|2022-01-17 19:08:10|3221.14|3212.44|3220.27|3211.57|3221.14|3212.44|3220.27|3211.57|32
1642446500000|2022-01-17 19:08:20|3220.37|3211.67|3219.83|3211.13|3220.43|3211.73|3219.67|3210.97|33
1642446510000|2022-01-17 19:08:30|3219.84|3211.14|3220.23|3211.53|3220.33|3211.63|3219.73|3211.03|34
1642446520000|2022-01-17 19:08:40|3220.22|3211.52|3221.03|3212.33|3221.29|3212.59|3219.99|3211.29|32
1642446530000|2022-01-17 19:08:50|3220.98|3212.28|3221.02|3212.32|3221.43|3212.73|3220.91|3212.21|27
1642446540000|2022-01-17 19:09:00|3221.05|3212.35|3222.04|3213.34|3222.04|3213.34|3220.7|3212|30
1642446550000|2022-01-17 19:09:10|3222.14|3213.44|3222.77|3214.07|3222.87|3214.17|3221.86|3213.16|35
1642446560000|2022-01-17 19:09:20|3222.76|3214.06|3222.73|3214.03|3222.96|3214.26|3222.6|3213.9|29
1642446570000|2022-01-17 19:09:30|3222.74|3214.04|3223.1|3214.4|3223.33|3214.63|3222.67|3213.97|33
1642446580000|2022-01-17 19:09:40|3223.13|3214.43|3224.37|3215.67|3224.49|3215.79|3223.13|3214.43|30
1642446590000|2022-01-17 19:09:50|3224.29|3215.59|3224.73|3216.03|3224.89|3216.19|3224.11|3215.41|33
1642446600000|2022-01-17 19:10:00|3224.72|3216.02|3224.57|3215.87|3224.72|3216.02|3224.49|3215.79|29
1642446610000|2022-01-17 19:10:10|3224.56|3215.86|3223.67|3214.97|3224.62|3215.92|3223.67|3214.97|22
1642446620000|2022-01-17 19:10:20|3223.64|3214.94|3223.53|3214.83|3223.79|3215.09|3223.03|3214.33|36
1642446630000|2022-01-17 19:10:30|3223.49|3214.79|3222.94|3214.24|3223.56|3214.86|3222.94|3214.24|33
1642446640000|2022-01-17 19:10:40|3223|3214.3|3223.56|3214.86|3223.72|3215.02|3222.86|3214.16|36
1642446650000|2022-01-17 19:10:50|3223.81|3215.11|3223.51|3214.81|3224.03|3215.33|3223.48|3214.78|32
1642446660000|2022-01-17 19:11:00|3223.52|3214.82|3222.83|3214.13|3223.64|3214.94|3222.71|3214.01|34
1642446670000|2022-01-17 19:11:10|3222.77|3214.07|3222.52|3213.82|3222.86|3214.16|3222.25|3213.55|31
1642446680000|2022-01-17 19:11:20|3222.76|3214.06|3222.3|3213.6|3222.77|3214.07|3222.26|3213.56|25
1642446690000|2022-01-17 19:11:30|3222.35|3213.65|3222.3|3213.6|3222.54|3213.84|3222.3|3213.6|24
1642446700000|2022-01-17 19:11:40|3222.35|3213.65|3224.36|3215.66|3224.38|3215.68|3222.35|3213.65|25
1642446710000|2022-01-17 19:11:50|3224.34|3215.64|3223.77|3215.07|3224.34|3215.64|3223.46|3214.76|29
1642446720000|2022-01-17 19:12:00|3223.73|3215.03|3223.89|3215.19|3223.95|3215.25|3223.65|3214.95|28
1642446730000|2022-01-17 19:12:10|3223.97|3215.27|3223.69|3214.99|3223.97|3215.27|3223.61|3214.91|19
1642446740000|2022-01-17 19:12:20|3223.77|3215.07|3223.8|3215.1|3223.96|3215.26|3223.69|3214.99|28
1642446750000|2022-01-17 19:12:30|3223.79|3215.09|3223.77|3215.07|3224.48|3215.78|3223.73|3215.03|31
1642446760000|2022-01-17 19:12:40|3223.84|3215.14|3224.07|3215.37|3224.35|3215.65|3223.81|3215.11|27
1642446770000|2022-01-17 19:12:50|3224.02|3215.32|3224.14|3215.44|3224.76|3216.06|3223.76|3215.06|35
1642446780000|2022-01-17 19:13:00|3224.12|3215.42|3225.17|3216.47|3225.22|3216.52|3223.95|3215.25|25
1642446790000|2022-01-17 19:13:10|3225.09|3216.39|3225.2|3216.5|3225.33|3216.63|3225.09|3216.39|32
1642446800000|2022-01-17 19:13:20|3225.24|3216.54|3225.16|3216.46|3225.45|3216.75|3225.07|3216.37|28
1642446810000|2022-01-17 19:13:30|3225.1|3216.4|3225.89|3217.19|3226.07|3217.37|3225.07|3216.37|29
1642446820000|2022-01-17 19:13:40|3226.44|3217.74|3227.13|3218.43|3227.5|3218.8|3226.33|3217.63|35
1642446830000|2022-01-17 19:13:50|3227.15|3218.45|3227.56|3218.86|3227.59|3218.89|3227.05|3218.35|37
1642446840000|2022-01-17 19:14:00|3227.53|3218.83|3227.07|3218.37|3227.66|3218.96|3227.03|3218.33|25
1642446850000|2022-01-17 19:14:10|3227.08|3218.38|3228.35|3219.65|3228.35|3219.65|3226.97|3218.27|23
1642446860000|2022-01-17 19:14:20|3228.41|3219.71|3229.29|3220.59|3229.41|3220.71|3227.85|3219.15|34
1642446870000|2022-01-17 19:14:30|3229.36|3220.66|3229.34|3220.64|3229.52|3220.82|3228.85|3220.15|35
1642446880000|2022-01-17 19:14:40|3229.35|3220.65|3229.3|3220.6|3229.49|3220.79|3228.95|3220.25|36
1642446890000|2022-01-17 19:14:50|3229.27|3220.57|3228.92|3220.22|3229.48|3220.78|3228.58|3219.88|35
1642446900000|2022-01-17 19:15:00|3228.89|3220.19|3227.02|3218.32|3228.97|3220.27|3226.91|3218.21|38
1642446910000|2022-01-17 19:15:10|3227|3218.3|3227.41|3218.71|3227.78|3219.08|3226.35|3217.65|31
1642446920000|2022-01-17 19:15:20|3227.93|3219.23|3228.38|3219.68|3228.41|3219.71|3227.47|3218.77|33
1642446930000|2022-01-17 19:15:30|3228.4|3219.7|3228.15|3219.45|3228.52|3219.82|3227.98|3219.28|32
1642446940000|2022-01-17 19:15:40|3228.09|3219.39|3227.86|3219.16|3228.39|3219.69|3227.7|3219|24
1642446950000|2022-01-17 19:15:50|3227.68|3218.98|3226.58|3217.88|3227.95|3219.25|3226.58|3217.88|34
1642446960000|2022-01-17 19:16:00|3226.53|3217.83|3226.43|3217.73|3226.6|3217.9|3226.33|3217.63|29
1642446970000|2022-01-17 19:16:10|3226.39|3217.69|3226.31|3217.61|3226.54|3217.84|3226.03|3217.33|31
1642446980000|2022-01-17 19:16:20|3226.44|3217.74|3226.37|3217.67|3226.49|3217.79|3226.01|3217.31|28
1642446990000|2022-01-17 19:16:30|3226.28|3217.58|3225.49|3216.79|3226.36|3217.66|3225.25|3216.55|36
1642447000000|2022-01-17 19:16:40|3225.4|3216.7|3225.46|3216.76|3225.49|3216.79|3225.28|3216.58|23
1642447010000|2022-01-17 19:16:50|3225.42|3216.72|3225.39|3216.69|3225.45|3216.75|3224.94|3216.24|21
1642447020000|2022-01-17 19:17:00|3225.55|3216.85|3224.45|3215.75|3225.55|3216.85|3224.45|3215.75|26
1642447030000|2022-01-17 19:17:10|3224.47|3215.77|3224.58|3215.88|3224.61|3215.91|3224.27|3215.57|27
1642447040000|2022-01-17 19:17:20|3224.59|3215.89|3224.76|3216.06|3224.76|3216.06|3224.53|3215.83|29
1642447050000|2022-01-17 19:17:30|3224.59|3215.89|3224.76|3216.06|3224.88|3216.18|3224.59|3215.89|25
1642447060000|2022-01-17 19:17:40|3224.77|3216.07|3224.86|3216.16|3224.88|3216.18|3224.43|3215.73|33
1642447070000|2022-01-17 19:17:50|3224.87|3216.17|3225.23|3216.53|3225.39|3216.69|3224.6|3215.9|32
1642447080000|2022-01-17 19:18:00|3225.24|3216.54|3224.85|3216.15|3225.24|3216.54|3224.66|3215.96|32
1642447090000|2022-01-17 19:18:10|3224.84|3216.14|3224.82|3216.12|3224.98|3216.28|3224.71|3216.01|28
1642447100000|2022-01-17 19:18:20|3224.84|3216.14|3225.27|3216.57|3225.38|3216.68|3224.84|3216.14|31
1642447110000|2022-01-17 19:18:30|3225.46|3216.76|3224.57|3215.87|3225.46|3216.76|3224.46|3215.76|33
1642447120000|2022-01-17 19:18:40|3224.79|3216.09|3225.77|3217.07|3225.77|3217.07|3224.79|3216.09|29
1642447130000|2022-01-17 19:18:50|3225.64|3216.94|3224.97|3216.27|3225.64|3216.94|3224.89|3216.19|25
1642447140000|2022-01-17 19:19:00|3225.01|3216.31|3225.19|3216.49|3226.1|3217.4|3224.9|3216.2|24
1642447150000|2022-01-17 19:19:10|3225.25|3216.55|3224.64|3215.94|3225.33|3216.63|3224.4|3215.7|31
1642447160000|2022-01-17 19:19:20|3224.63|3215.93|3224.34|3215.64|3224.77|3216.07|3224.28|3215.58|27
1642447170000|2022-01-17 19:19:30|3224.38|3215.68|3224.76|3216.06|3224.84|3216.14|3224.29|3215.59|32
1642447180000|2022-01-17 19:19:40|3224.75|3216.05|3224.48|3215.78|3224.96|3216.26|3224.4|3215.7|28
1642447190000|2022-01-17 19:19:50|3224.52|3215.82|3224.47|3215.77|3224.56|3215.86|3224.38|3215.68|29
1642447200000|2022-01-17 19:20:00|3224.48|3215.78|3224.91|3216.21|3224.91|3216.21|3224.4|3215.7|30
1642447210000|2022-01-17 19:20:10|3224.93|3216.23|3224.91|3216.21|3225.35|3216.65|3224.62|3215.92|32
1642447220000|2022-01-17 19:20:20|3224.83|3216.13|3224.9|3216.2|3225.22|3216.52|3224.58|3215.88|30
1642447230000|2022-01-17 19:20:30|3225.22|3216.52|3224.69|3215.99|3225.22|3216.52|3224.64|3215.94|22
1642447240000|2022-01-17 19:20:40|3224.71|3216.01|3224.58|3215.88|3224.96|3216.26|3224.35|3215.65|23
1642447250000|2022-01-17 19:20:50|3224.57|3215.87|3223.93|3215.23|3224.57|3215.87|3223.56|3214.86|26
1642447260000|2022-01-17 19:21:00|3223.91|3215.21|3224.03|3215.33|3224.23|3215.53|3223.84|3215.14|32
1642447270000|2022-01-17 19:21:10|3224.05|3215.35|3223.38|3214.68|3224.11|3215.41|3223.29|3214.59|31
1642447280000|2022-01-17 19:21:20|3223.42|3214.72|3223|3214.3|3223.42|3214.72|3222.57|3213.87|37
1642447290000|2022-01-17 19:21:30|3222.95|3214.25|3222.87|3214.17|3223.07|3214.37|3222.51|3213.81|32
1642447300000|2022-01-17 19:21:40|3222.8|3214.1|3222.32|3213.62|3222.8|3214.1|3221.94|3213.24|37
1642447310000|2022-01-17 19:21:50|3222.35|3213.65|3222.58|3213.88|3222.58|3213.88|3221.51|3212.81|36
1642447320000|2022-01-17 19:22:00|3222.36|3213.66|3222.64|3213.94|3222.76|3214.06|3222.28|3213.58|29
1642447330000|2022-01-17 19:22:10|3222.72|3214.02|3223.49|3214.79|3223.53|3214.83|3222.46|3213.76|30
1642447340000|2022-01-17 19:22:20|3223.41|3214.71|3223.41|3214.71|3223.73|3215.03|3223.12|3214.42|31
1642447350000|2022-01-17 19:22:30|3223.44|3214.74|3222.72|3214.02|3223.51|3214.81|3222.19|3213.49|33
1642447360000|2022-01-17 19:22:40|3222.91|3214.21|3223.26|3214.56|3223.26|3214.56|3222.37|3213.67|39
1642447370000|2022-01-17 19:22:50|3223.08|3214.38|3224.06|3215.36|3224.16|3215.46|3222.99|3214.29|32
1642447380000|2022-01-17 19:23:00|3224.02|3215.32|3223.99|3215.29|3224.42|3215.72|3223.69|3214.99|34
1642447390000|2022-01-17 19:23:10|3224|3215.3|3223.98|3215.28|3224.08|3215.38|3223.67|3214.97|25
1642447400000|2022-01-17 19:23:20|3223.97|3215.27|3223.98|3215.28|3224.37|3215.67|3223.67|3214.97|28
1642447410000|2022-01-17 19:23:30|3224.01|3215.31|3223.84|3215.14|3224.42|3215.72|3223.67|3214.97|28
1642447420000|2022-01-17 19:23:40|3223.82|3215.12|3222.83|3214.13|3224.17|3215.47|3222.83|3214.13|36
1642447430000|2022-01-17 19:23:50|3222.84|3214.14|3222.84|3214.14|3223.28|3214.58|3222.64|3213.94|30
1642447440000|2022-01-17 19:24:00|3222.51|3213.81|3222.82|3214.12|3223.05|3214.35|3222.41|3213.71|28
1642447450000|2022-01-17 19:24:10|3222.85|3214.15|3222.87|3214.17|3223.16|3214.46|3222.47|3213.77|29
1642447460000|2022-01-17 19:24:20|3222.85|3214.15|3223.82|3215.12|3223.84|3215.14|3222.58|3213.88|25
1642447470000|2022-01-17 19:24:30|3223.87|3215.17|3223.76|3215.06|3224.6|3215.9|3223.66|3214.96|31
1642447480000|2022-01-17 19:24:40|3223.75|3215.05|3224.25|3215.55|3224.26|3215.56|3223.75|3215.05|29
1642447490000|2022-01-17 19:24:50|3224.24|3215.54|3223.7|3215|3224.96|3216.26|3223.7|3215|29
1642447500000|2022-01-17 19:25:00|3224.15|3215.45|3223.54|3214.84|3224.37|3215.67|3223.16|3214.46|35
1642447510000|2022-01-17 19:25:10|3223.6|3214.9|3224.35|3215.65|3224.39|3215.69|3223.6|3214.9|30
1642447520000|2022-01-17 19:25:20|3224.39|3215.69|3224.74|3216.04|3224.98|3216.28|3224.12|3215.42|22
1642447530000|2022-01-17 19:25:30|3224.73|3216.03|3224.37|3215.67|3224.73|3216.03|3223.97|3215.27|26
1642447540000|2022-01-17 19:25:40|3224.4|3215.7|3224|3215.3|3224.4|3215.7|3223.81|3215.11|30
1642447550000|2022-01-17 19:25:50|3223.98|3215.28|3223.75|3215.05|3224.19|3215.49|3223.74|3215.04|36
1642447560000|2022-01-17 19:26:00|3223.74|3215.04|3223.95|3215.25|3223.95|3215.25|3223.63|3214.93|31
1642447570000|2022-01-17 19:26:10|3223.97|3215.27|3223.01|3214.31|3224|3215.3|3223.01|3214.31|20
1642447580000|2022-01-17 19:26:20|3223.03|3214.33|3223.22|3214.52|3223.5|3214.8|3222.89|3214.19|22
1642447590000|2022-01-17 19:26:30|3222.92|3214.22|3222.78|3214.08|3223.22|3214.52|3222.75|3214.05|33
1642447600000|2022-01-17 19:26:40|3222.68|3213.98|3222.55|3213.85|3223.13|3214.43|3222.41|3213.71|20
1642447610000|2022-01-17 19:26:50|3222.54|3213.84|3223.27|3214.57|3223.49|3214.79|3222.22|3213.52|37
1642447620000|2022-01-17 19:27:00|3223.3|3214.6|3225.28|3216.58|3225.72|3217.02|3223.3|3214.6|35
1642447630000|2022-01-17 19:27:10|3225.22|3216.52|3225.83|3217.13|3225.88|3217.18|3225|3216.3|25
1642447640000|2022-01-17 19:27:20|3226.06|3217.36|3225.39|3216.69|3226.17|3217.47|3225.11|3216.41|37
1642447650000|2022-01-17 19:27:30|3225.38|3216.68|3226.6|3217.9|3226.78|3218.08|3225.14|3216.44|36
1642447660000|2022-01-17 19:27:40|3226.61|3217.91|3226.11|3217.41|3226.82|3218.12|3225.96|3217.26|35
1642447670000|2022-01-17 19:27:50|3226.09|3217.39|3226.3|3217.6|3226.3|3217.6|3226.09|3217.39|22
1642447680000|2022-01-17 19:28:00|3226.88|3218.18|3226.25|3217.55|3226.96|3218.26|3226.25|3217.55|24
1642447690000|2022-01-17 19:28:10|3226.23|3217.53|3226.75|3218.05|3226.79|3218.09|3226.21|3217.51|11
1642447700000|2022-01-17 19:28:20|3226.73|3218.03|3227.2|3218.5|3227.2|3218.5|3226.52|3217.82|32
1642447710000|2022-01-17 19:28:30|3227.88|3219.18|3227.39|3218.69|3228.01|3219.31|3227.39|3218.69|23
1642447720000|2022-01-17 19:28:40|3227.41|3218.71|3227.49|3218.79|3228.01|3219.31|3227.41|3218.71|31
1642447730000|2022-01-17 19:28:50|3227.62|3218.92|3227.29|3218.59|3228.29|3219.59|3227.02|3218.32|32
1642447740000|2022-01-17 19:29:00|3227.28|3218.58|3226.92|3218.22|3227.3|3218.6|3226.58|3217.88|32
1642447750000|2022-01-17 19:29:10|3227.03|3218.33|3227.77|3219.07|3227.88|3219.18|3226.99|3218.29|35
1642447760000|2022-01-17 19:29:20|3227.8|3219.1|3227.93|3219.23|3228.2|3219.5|3227.69|3218.99|33
1642447770000|2022-01-17 19:29:30|3227.92|3219.22|3227.52|3218.82|3228|3219.3|3227.51|3218.81|31
1642447780000|2022-01-17 19:29:40|3227.54|3218.84|3227.53|3218.83|3227.68|3218.98|3227.34|3218.64|32
1642447790000|2022-01-17 19:29:50|3227.54|3218.84|3227.66|3218.96|3227.75|3219.05|3227.5|3218.8|26
1642447800000|2022-01-17 19:30:00|3227.78|3219.08|3227.58|3218.88|3227.78|3219.08|3227.53|3218.83|28
1642447810000|2022-01-17 19:30:10|3227.63|3218.93|3226.74|3218.04|3227.63|3218.93|3226.74|3218.04|30
1642447820000|2022-01-17 19:30:20|3226.71|3218.01|3226.59|3217.89|3227|3218.3|3226.44|3217.74|28
1642447830000|2022-01-17 19:30:30|3226.57|3217.87|3226.23|3217.53|3226.59|3217.89|3226.21|3217.51|29
1642447840000|2022-01-17 19:30:40|3226.24|3217.54|3226.29|3217.59|3226.5|3217.8|3226.14|3217.44|31
1642447850000|2022-01-17 19:30:50|3226.28|3217.58|3226.37|3217.67|3226.65|3217.95|3226.17|3217.47|22
1642447860000|2022-01-17 19:31:00|3226.3|3217.6|3225.56|3216.86|3226.67|3217.97|3225.38|3216.68|32
1642447870000|2022-01-17 19:31:10|3225.64|3216.94|3225.11|3216.41|3225.64|3216.94|3224.48|3215.78|35
1642447880000|2022-01-17 19:31:20|3224.82|3216.12|3224.95|3216.25|3225.21|3216.51|3224.4|3215.7|18
1642447890000|2022-01-17 19:31:30|3224.54|3215.84|3224.63|3215.93|3224.98|3216.28|3224.53|3215.83|16
1642447900000|2022-01-17 19:31:40|3224.73|3216.03|3225.74|3217.04|3225.98|3217.28|3224.62|3215.92|29
1642447910000|2022-01-17 19:31:50|3225.84|3217.14|3225.88|3217.18|3225.94|3217.24|3225.7|3217|36
1642447920000|2022-01-17 19:32:00|3225.92|3217.22|3226.65|3217.95|3227.1|3218.4|3225.77|3217.07|37
1642447930000|2022-01-17 19:32:10|3226.64|3217.94|3227.04|3218.34|3227.04|3218.34|3226.51|3217.81|29
1642447940000|2022-01-17 19:32:20|3227.01|3218.31|3227.64|3218.94|3227.64|3218.94|3226.82|3218.12|37
1642447950000|2022-01-17 19:32:30|3227.62|3218.92|3227.68|3218.98|3228.25|3219.55|3227.14|3218.44|35
1642447960000|2022-01-17 19:32:40|3228.26|3219.56|3228.06|3219.36|3228.53|3219.83|3227.58|3218.88|35
1642447970000|2022-01-17 19:32:50|3227.95|3219.25|3227.74|3219.04|3228.66|3219.96|3227.74|3219.04|22
1642447980000|2022-01-17 19:33:00|3227.73|3219.03|3227.41|3218.71|3227.98|3219.28|3227.22|3218.52|35
1642447990000|2022-01-17 19:33:10|3227.42|3218.72|3227.61|3218.91|3227.76|3219.06|3227.24|3218.54|30
1642448000000|2022-01-17 19:33:20|3227.65|3218.95|3227.74|3219.04|3227.77|3219.07|3227.52|3218.82|34
1642448010000|2022-01-17 19:33:30|3227.76|3219.06|3227.81|3219.11|3228.01|3219.31|3227.37|3218.67|27
1642448020000|2022-01-17 19:33:40|3227.8|3219.1|3227.91|3219.21|3228.06|3219.36|3227.7|3219|22
1642448030000|2022-01-17 19:33:50|3227.9|3219.2|3228.3|3219.6|3228.3|3219.6|3227.9|3219.2|34
1642448040000|2022-01-17 19:34:00|3228.33|3219.63|3228.66|3219.96|3228.7|3220|3228.06|3219.36|26
1642448050000|2022-01-17 19:34:10|3228.83|3220.13|3228.79|3220.09|3229.2|3220.5|3228.66|3219.96|35
1642448060000|2022-01-17 19:34:20|3228.82|3220.12|3228.82|3220.12|3228.96|3220.26|3228.76|3220.06|27
1642448070000|2022-01-17 19:34:30|3228.92|3220.22|3228.98|3220.28|3228.98|3220.28|3228.75|3220.05|28
1642448080000|2022-01-17 19:34:40|3228.71|3220.01|3228.98|3220.28|3229.42|3220.72|3228.6|3219.9|26
1642448090000|2022-01-17 19:34:50|3229.19|3220.49|3228.72|3220.02|3229.21|3220.51|3228.72|3220.02|29
1642448100000|2022-01-17 19:35:00|3228.69|3219.99|3228.85|3220.15|3228.95|3220.25|3228.69|3219.99|33
1642448110000|2022-01-17 19:35:10|3228.84|3220.14|3229.29|3220.59|3229.31|3220.61|3228.7|3220|31
1642448120000|2022-01-17 19:35:20|3229.31|3220.61|3229.1|3220.4|3229.66|3220.96|3229.05|3220.35|35
1642448130000|2022-01-17 19:35:30|3229.16|3220.46|3229.43|3220.73|3229.46|3220.76|3229.16|3220.46|29
1642448140000|2022-01-17 19:35:40|3229.46|3220.76|3229.24|3220.54|3229.46|3220.76|3229.02|3220.32|38
1642448150000|2022-01-17 19:35:50|3229.23|3220.53|3229.43|3220.73|3229.52|3220.82|3228.95|3220.25|34
1642448160000|2022-01-17 19:36:00|3229.42|3220.72|3230.64|3221.94|3230.67|3221.97|3229.42|3220.72|34
1642448170000|2022-01-17 19:36:10|3230.62|3221.92|3230.42|3221.72|3230.62|3221.92|3230.35|3221.65|33
1642448180000|2022-01-17 19:36:20|3230.45|3221.75|3230.48|3221.78|3230.63|3221.93|3230.32|3221.62|35
1642448190000|2022-01-17 19:36:30|3230.52|3221.82|3230.83|3222.13|3230.92|3222.22|3230.33|3221.63|23
1642448200000|2022-01-17 19:36:40|3230.73|3222.03|3230.7|3222|3231.01|3222.31|3230.53|3221.83|31
1642448210000|2022-01-17 19:36:50|3230.75|3222.05|3230.54|3221.84|3230.84|3222.14|3230.49|3221.79|32
1642448220000|2022-01-17 19:37:00|3230.51|3221.81|3230.42|3221.72|3230.62|3221.92|3230.25|3221.55|34
1642448230000|2022-01-17 19:37:10|3230.41|3221.71|3230.9|3222.2|3230.95|3222.25|3230.37|3221.67|29
1642448240000|2022-01-17 19:37:20|3230.63|3221.93|3230.61|3221.91|3230.9|3222.2|3230.61|3221.91|25
1642448250000|2022-01-17 19:37:30|3230.66|3221.96|3231.06|3222.36|3231.09|3222.39|3230.61|3221.91|24
1642448260000|2022-01-17 19:37:40|3230.84|3222.14|3231.17|3222.47|3231.49|3222.79|3230.66|3221.96|34
1642448270000|2022-01-17 19:37:50|3231.41|3222.71|3230.92|3222.22|3231.41|3222.71|3230.92|3222.22|29
1642448280000|2022-01-17 19:38:00|3231.01|3222.31|3231.12|3222.42|3231.29|3222.59|3230.97|3222.27|27
1642448290000|2022-01-17 19:38:10|3231.09|3222.39|3230.39|3221.69|3231.09|3222.39|3230.09|3221.39|32
1642448300000|2022-01-17 19:38:20|3230.38|3221.68|3230.31|3221.61|3230.73|3222.03|3230.19|3221.49|28
1642448310000|2022-01-17 19:38:30|3230.37|3221.67|3230.6|3221.9|3230.6|3221.9|3230.29|3221.59|30
1642448320000|2022-01-17 19:38:40|3230.62|3221.92|3230.52|3221.82|3230.62|3221.92|3230.43|3221.73|24
1642448330000|2022-01-17 19:38:50|3230.47|3221.77|3230.44|3221.74|3230.5|3221.8|3230.38|3221.68|31
1642448340000|2022-01-17 19:39:00|3230.45|3221.75|3231.29|3222.59|3231.42|3222.72|3230.2|3221.5|26
1642448350000|2022-01-17 19:39:10|3231.28|3222.58|3231.08|3222.38|3231.33|3222.63|3231.08|3222.38|13
1642448360000|2022-01-17 19:39:20|3231.23|3222.53|3231.08|3222.38|3231.25|3222.55|3231.08|3222.38|25
1642448370000|2022-01-17 19:39:30|3231.09|3222.39|3231.6|3222.9|3231.69|3222.99|3231|3222.3|28
1642448380000|2022-01-17 19:39:40|3231.11|3222.41|3231.2|3222.5|3231.82|3223.12|3231.08|3222.38|24
1642448390000|2022-01-17 19:39:50|3231.29|3222.59|3231.9|3223.2|3231.9|3223.2|3231.2|3222.5|13
1642448400000|2022-01-17 19:40:00|3231.94|3223.24|3231.79|3223.09|3232.03|3223.33|3231.58|3222.88|34
1642448410000|2022-01-17 19:40:10|3231.74|3223.04|3231.28|3222.58|3231.91|3223.21|3231.2|3222.5|28
1642448420000|2022-01-17 19:40:20|3231.2|3222.5|3231.27|3222.57|3231.78|3223.08|3231.2|3222.5|24
1642448430000|2022-01-17 19:40:30|3231.2|3222.5|3231.29|3222.59|3231.3|3222.6|3231.2|3222.5|13
1642448440000|2022-01-17 19:40:40|3231.3|3222.6|3231.2|3222.5|3231.31|3222.61|3231.2|3222.5|17
1642448450000|2022-01-17 19:40:50|3231.29|3222.59|3231.45|3222.75|3231.52|3222.82|3231.29|3222.59|14
1642448460000|2022-01-17 19:41:00|3231.44|3222.74|3231.33|3222.63|3231.51|3222.81|3231.32|3222.62|29
1642448470000|2022-01-17 19:41:10|3231.38|3222.68|3229.7|3221|3231.43|3222.73|3228.93|3220.23|31
1642448480000|2022-01-17 19:41:20|3229.74|3221.04|3229.93|3221.23|3230.51|3221.81|3229.57|3220.87|31
1642448490000|2022-01-17 19:41:30|3229.84|3221.14|3230.75|3222.05|3230.86|3222.16|3229.84|3221.14|30
1642448500000|2022-01-17 19:41:40|3230.13|3221.43|3230.01|3221.31|3230.54|3221.84|3229.75|3221.05|32
1642448510000|2022-01-17 19:41:50|3230.25|3221.55|3230.12|3221.42|3230.61|3221.91|3229.7|3221|35
1642448520000|2022-01-17 19:42:00|3229.87|3221.17|3229.94|3221.24|3230.59|3221.89|3229.75|3221.05|28
1642448530000|2022-01-17 19:42:10|3229.93|3221.23|3229.91|3221.21|3230.49|3221.79|3229.7|3221|27
1642448540000|2022-01-17 19:42:20|3229.89|3221.19|3229.96|3221.26|3230.05|3221.35|3229.81|3221.11|31
1642448550000|2022-01-17 19:42:30|3229.85|3221.15|3230.01|3221.31|3230.01|3221.31|3229.58|3220.88|38
1642448560000|2022-01-17 19:42:40|3230.03|3221.33|3230.01|3221.31|3230.09|3221.39|3229.92|3221.22|17
1642448570000|2022-01-17 19:42:50|3230.02|3221.32|3229.98|3221.28|3230.03|3221.33|3229.85|3221.15|16
1642448580000|2022-01-17 19:43:00|3229.91|3221.21|3230.05|3221.35|3230.07|3221.37|3229.76|3221.06|32
1642448590000|2022-01-17 19:43:10|3230.04|3221.34|3229.74|3221.04|3230.05|3221.35|3229.6|3220.9|21
1642448600000|2022-01-17 19:43:20|3229.65|3220.95|3229.67|3220.97|3229.77|3221.07|3229.6|3220.9|12
1642448610000|2022-01-17 19:43:30|3229.6|3220.9|3229.65|3220.95|3229.83|3221.13|3229.6|3220.9|18
1642448620000|2022-01-17 19:43:40|3229.66|3220.96|3230.03|3221.33|3230.09|3221.39|3229.66|3220.96|15
1642448630000|2022-01-17 19:43:50|3230.08|3221.38|3230.2|3221.5|3230.28|3221.58|3230.08|3221.38|17
1642448640000|2022-01-17 19:44:00|3230.09|3221.39|3229.67|3220.97|3230.09|3221.39|3229.1|3220.4|22
1642448650000|2022-01-17 19:44:10|3229.72|3221.02|3229.83|3221.13|3229.83|3221.13|3229.51|3220.81|15
1642448660000|2022-01-17 19:44:20|3229.77|3221.07|3229.45|3220.75|3229.88|3221.18|3229.32|3220.62|32
1642448670000|2022-01-17 19:44:30|3229.44|3220.74|3228.94|3220.24|3229.67|3220.97|3228.83|3220.13|36
1642448680000|2022-01-17 19:44:40|3228.83|3220.13|3228.94|3220.24|3229.52|3220.82|3228.83|3220.13|13
1642448690000|2022-01-17 19:44:50|3228.83|3220.13|3228.94|3220.24|3229.52|3220.82|3228.83|3220.13|6
1642448700000|2022-01-17 19:45:00|3228.91|3220.21|3228.36|3219.66|3228.91|3220.21|3227.9|3219.2|27
1642448710000|2022-01-17 19:45:10|3228.33|3219.63|3226.23|3217.53|3228.41|3219.71|3226.23|3217.53|27
1642448720000|2022-01-17 19:45:20|3226.19|3217.49|3226.12|3217.42|3226.24|3217.54|3225.95|3217.25|27
1642448730000|2022-01-17 19:45:30|3226.09|3217.39|3227.34|3218.64|3227.34|3218.64|3226.09|3217.39|25
1642448740000|2022-01-17 19:45:40|3227.17|3218.47|3227.22|3218.52|3227.54|3218.84|3226.99|3218.29|31
1642448750000|2022-01-17 19:45:50|3227.24|3218.54|3226.81|3218.11|3227.56|3218.86|3226.75|3218.05|28
1642448760000|2022-01-17 19:46:00|3226.78|3218.08|3226.59|3217.89|3226.79|3218.09|3225.72|3217.02|20
1642448770000|2022-01-17 19:46:10|3226.55|3217.85|3226.2|3217.5|3226.7|3218|3226.12|3217.42|21
1642448780000|2022-01-17 19:46:20|3226.19|3217.49|3227.15|3218.45|3227.17|3218.47|3226.16|3217.46|25
1642448790000|2022-01-17 19:46:30|3227.16|3218.46|3227.2|3218.5|3227.83|3219.13|3227.06|3218.36|34
1642448800000|2022-01-17 19:46:40|3227.14|3218.44|3227.36|3218.66|3227.4|3218.7|3227.09|3218.39|23
1642448810000|2022-01-17 19:46:50|3227.31|3218.61|3227.07|3218.37|3227.37|3218.67|3226.72|3218.02|30
1642448820000|2022-01-17 19:47:00|3227.06|3218.36|3226.78|3218.08|3227.25|3218.55|3226.63|3217.93|34
1642448830000|2022-01-17 19:47:10|3226.79|3218.09|3226.76|3218.06|3226.79|3218.09|3226.61|3217.91|24
1642448840000|2022-01-17 19:47:20|3226.75|3218.05|3226.44|3217.74|3226.75|3218.05|3226.44|3217.74|19
1642448850000|2022-01-17 19:47:30|3226.46|3217.76|3227.36|3218.66|3227.54|3218.84|3226.46|3217.76|13
1642448860000|2022-01-17 19:47:40|3227.37|3218.67|3227.09|3218.39|3227.37|3218.67|3226.9|3218.2|30
1642448870000|2022-01-17 19:47:50|3227.08|3218.38|3227.03|3218.33|3227.12|3218.42|3226.71|3218.01|26
1642448880000|2022-01-17 19:48:00|3227.02|3218.32|3226.91|3218.21|3227.02|3218.32|3226.37|3217.67|36
1642448890000|2022-01-17 19:48:10|3226.84|3218.14|3226.65|3217.95|3226.85|3218.15|3226.4|3217.7|33
1642448900000|2022-01-17 19:48:20|3226.62|3217.92|3226.41|3217.71|3227.12|3218.42|3226.35|3217.65|23
1642448910000|2022-01-17 19:48:30|3226.4|3217.7|3226.44|3217.74|3226.81|3218.11|3225.84|3217.14|35
1642448920000|2022-01-17 19:48:40|3226.45|3217.75|3225.98|3217.28|3226.45|3217.75|3225.64|3216.94|15
1642448930000|2022-01-17 19:48:50|3226.06|3217.36|3225.62|3216.92|3226.06|3217.36|3225.53|3216.83|27
1642448940000|2022-01-17 19:49:00|3225.53|3216.83|3225.23|3216.53|3225.59|3216.89|3225.23|3216.53|16
1642448950000|2022-01-17 19:49:10|3225.29|3216.59|3226.41|3217.71|3226.41|3217.71|3225.24|3216.54|28
1642448960000|2022-01-17 19:49:20|3226.39|3217.69|3225.3|3216.6|3226.39|3217.69|3225.3|3216.6|22
1642448970000|2022-01-17 19:49:30|3225.13|3216.43|3225.64|3216.94|3225.64|3216.94|3224.87|3216.17|35
1642448980000|2022-01-17 19:49:40|3225.85|3217.15|3225.89|3217.19|3226.41|3217.71|3225.49|3216.79|36
1642448990000|2022-01-17 19:49:50|3225.88|3217.18|3226.12|3217.42|3226.49|3217.79|3225.83|3217.13|26
1642449000000|2022-01-17 19:50:00|3226.02|3217.32|3226.03|3217.33|3226.12|3217.42|3225.84|3217.14|30
1642449010000|2022-01-17 19:50:10|3226.04|3217.34|3225.98|3217.28|3226.35|3217.65|3225.62|3216.92|33
1642449020000|2022-01-17 19:50:20|3225.62|3216.92|3226.27|3217.57|3226.45|3217.75|3225.61|3216.91|32
1642449030000|2022-01-17 19:50:30|3226.28|3217.58|3226.21|3217.51|3226.54|3217.84|3225.81|3217.11|24
1642449040000|2022-01-17 19:50:40|3226.13|3217.43|3226.24|3217.54|3226.29|3217.59|3226.13|3217.43|24
1642449050000|2022-01-17 19:50:50|3226.2|3217.5|3226.69|3217.99|3227.01|3218.31|3226.19|3217.49|32
1642449060000|2022-01-17 19:51:00|3226.8|3218.1|3226.72|3218.02|3227.37|3218.67|3226.4|3217.7|23
1642449070000|2022-01-17 19:51:10|3226.64|3217.94|3226.4|3217.7|3226.79|3218.09|3226.38|3217.68|31
1642449080000|2022-01-17 19:51:20|3226.39|3217.69|3226.82|3218.12|3226.85|3218.15|3226.38|3217.68|18
1642449090000|2022-01-17 19:51:30|3226.8|3218.1|3226.67|3217.97|3226.81|3218.11|3226.51|3217.81|22
1642449100000|2022-01-17 19:51:40|3226.66|3217.96|3227.06|3218.36|3227.19|3218.49|3226.3|3217.6|28
1642449110000|2022-01-17 19:51:50|3227.01|3218.31|3226.92|3218.22|3227.13|3218.43|3226.73|3218.03|36
1642449120000|2022-01-17 19:52:00|3226.9|3218.2|3226.99|3218.29|3227.07|3218.37|3226.73|3218.03|22
1642449130000|2022-01-17 19:52:10|3226.91|3218.21|3227|3218.3|3227.05|3218.35|3226.9|3218.2|10
1642449140000|2022-01-17 19:52:20|3226.99|3218.29|3226.94|3218.24|3226.99|3218.29|3226.81|3218.11|9
1642449150000|2022-01-17 19:52:30|3227.01|3218.31|3227.05|3218.35|3227.05|3218.35|3226.88|3218.18|26
1642449160000|2022-01-17 19:52:40|3227.59|3218.89|3226.7|3218|3227.59|3218.89|3226.41|3217.71|31
1642449170000|2022-01-17 19:52:50|3226.66|3217.96|3226.5|3217.8|3226.77|3218.07|3226.5|3217.8|11
1642449180000|2022-01-17 19:53:00|3226.65|3217.95|3226.06|3217.36|3226.97|3218.27|3226.04|3217.34|19
1642449190000|2022-01-17 19:53:10|3226.04|3217.34|3225.97|3217.27|3226.15|3217.45|3225.9|3217.2|27
1642449200000|2022-01-17 19:53:20|3225.94|3217.24|3226.7|3218|3226.7|3218|3225.94|3217.24|23
1642449210000|2022-01-17 19:53:30|3226.71|3218.01|3226.54|3217.84|3226.71|3218.01|3226.49|3217.79|16
1642449220000|2022-01-17 19:53:40|3226.55|3217.85|3226.74|3218.04|3226.75|3218.05|3226.55|3217.85|23
1642449230000|2022-01-17 19:53:50|3226.71|3218.01|3227.45|3218.75|3227.45|3218.75|3226.67|3217.97|27
1642449240000|2022-01-17 19:54:00|3227.41|3218.71|3227.77|3219.07|3228.04|3219.34|3227.28|3218.58|31
1642449250000|2022-01-17 19:54:10|3227.75|3219.05|3227.38|3218.68|3227.75|3219.05|3226.93|3218.23|33
1642449260000|2022-01-17 19:54:20|3227.05|3218.35|3227.78|3219.08|3228.09|3219.39|3227.01|3218.31|33
1642449270000|2022-01-17 19:54:30|3227.62|3218.92|3227.78|3219.08|3227.95|3219.25|3227.51|3218.81|35
1642449280000|2022-01-17 19:54:40|3227.87|3219.17|3228.57|3219.87|3228.57|3219.87|3227.54|3218.84|30
1642449290000|2022-01-17 19:54:50|3228.73|3220.03|3228.77|3220.07|3228.77|3220.07|3228.61|3219.91|14
1642449300000|2022-01-17 19:55:00|3228.76|3220.06|3229.6|3220.9|3229.6|3220.9|3228.7|3220|19
1642449310000|2022-01-17 19:55:10|3229.68|3220.98|3228.78|3220.08|3229.73|3221.03|3228.72|3220.02|27
1642449320000|2022-01-17 19:55:20|3228.84|3220.14|3229.14|3220.44|3229.14|3220.44|3228.75|3220.05|18
1642449330000|2022-01-17 19:55:30|3229.19|3220.49|3229.24|3220.54|3229.27|3220.57|3229.09|3220.39|15
1642449340000|2022-01-17 19:55:40|3229.91|3221.21|3230.04|3221.34|3230.48|3221.78|3229.54|3220.84|24
1642449350000|2022-01-17 19:55:50|3230.17|3221.47|3230.05|3221.35|3230.76|3222.06|3229.91|3221.21|36
1642449360000|2022-01-17 19:56:00|3229.95|3221.25|3229.85|3221.15|3229.95|3221.25|3229.39|3220.69|25
1642449370000|2022-01-17 19:56:10|3229.87|3221.17|3229.07|3220.37|3229.9|3221.2|3228.83|3220.13|26
1642449380000|2022-01-17 19:56:20|3228.78|3220.08|3227.3|3218.6|3228.93|3220.23|3227.3|3218.6|35
1642449390000|2022-01-17 19:56:30|3227.33|3218.63|3226.96|3218.26|3227.33|3218.63|3226.64|3217.94|29
1642449400000|2022-01-17 19:56:40|3227.02|3218.32|3225.7|3217|3227.35|3218.65|3225.7|3217|24
1642449410000|2022-01-17 19:56:50|3225.78|3217.08|3225.75|3217.05|3225.78|3217.08|3225.06|3216.36|31
1642449420000|2022-01-17 19:57:00|3225.76|3217.06|3226.02|3217.32|3226.62|3217.92|3225.4|3216.7|28
1642449430000|2022-01-17 19:57:10|3226.05|3217.35|3226.56|3217.86|3226.81|3218.11|3225.45|3216.75|27
1642449440000|2022-01-17 19:57:20|3226.55|3217.85|3226.41|3217.71|3226.55|3217.85|3226.25|3217.55|27
1642449450000|2022-01-17 19:57:30|3226.42|3217.72|3226.71|3218.01|3227.27|3218.57|3226.2|3217.5|31
1642449460000|2022-01-17 19:57:40|3226.66|3217.96|3225.99|3217.29|3227|3218.3|3225.99|3217.29|33
1642449470000|2022-01-17 19:57:50|3226.01|3217.31|3225.94|3217.24|3226.04|3217.34|3225.76|3217.06|18
1642449480000|2022-01-17 19:58:00|3226.15|3217.45|3226.43|3217.73|3226.5|3217.8|3226.15|3217.45|34
1642449490000|2022-01-17 19:58:10|3226.42|3217.72|3226.41|3217.71|3226.49|3217.79|3226.17|3217.47|30
1642449500000|2022-01-17 19:58:20|3226.46|3217.76|3226.44|3217.74|3226.6|3217.9|3226.17|3217.47|25
1642449510000|2022-01-17 19:58:30|3226.28|3217.58|3226.27|3217.57|3226.49|3217.79|3226.27|3217.57|18
1642449520000|2022-01-17 19:58:40|3226.19|3217.49|3225.4|3216.7|3226.43|3217.73|3225|3216.3|28
1642449530000|2022-01-17 19:58:50|3225.43|3216.73|3225.31|3216.61|3225.43|3216.73|3225.14|3216.44|19
1642449540000|2022-01-17 19:59:00|3225.33|3216.63|3225.18|3216.48|3225.34|3216.64|3225.06|3216.36|22
1642449550000|2022-01-17 19:59:10|3225.2|3216.5|3225.33|3216.63|3225.33|3216.63|3225.07|3216.37|29
1642449560000|2022-01-17 19:59:20|3225.26|3216.56|3225.4|3216.7|3225.51|3216.81|3225.26|3216.56|13
1642449570000|2022-01-17 19:59:30|3225.38|3216.68|3225.06|3216.36|3225.38|3216.68|3225.06|3216.36|7
1642449580000|2022-01-17 19:59:40|3225.03|3216.33|3225.07|3216.37|3225.07|3216.37|3224.66|3215.96|13
1642449590000|2022-01-17 19:59:50|3224.87|3216.17|3225.11|3216.41|3225.11|3216.41|3224.85|3216.15|26
1642449600000|2022-01-17 20:00:00|3225.16|3216.46|3224.92|3216.22|3225.29|3216.59|3224.66|3215.96|28
1642449610000|2022-01-17 20:00:10|3224.87|3216.17|3224.87|3216.17|3225.03|3216.33|3224.37|3215.67|33
1642449620000|2022-01-17 20:00:20|3224.91|3216.21|3224.98|3216.28|3225.14|3216.44|3224.82|3216.12|32
1642449630000|2022-01-17 20:00:30|3225.06|3216.36|3224.73|3216.03|3225.74|3217.04|3224.73|3216.03|32
1642449640000|2022-01-17 20:00:40|3224.97|3216.27|3224.86|3216.16|3225|3216.3|3224.69|3215.99|27
1642449650000|2022-01-17 20:00:50|3224.84|3216.14|3225.01|3216.31|3225.01|3216.31|3224.57|3215.87|33
1642449660000|2022-01-17 20:01:00|3225.02|3216.32|3225.81|3217.11|3226.38|3217.68|3225.02|3216.32|29
1642449670000|2022-01-17 20:01:10|3225.77|3217.07|3225.49|3216.79|3226.15|3217.45|3225.49|3216.79|30
1642449680000|2022-01-17 20:01:20|3225.8|3217.1|3226.25|3217.55|3226.49|3217.79|3225.46|3216.76|31
1642449690000|2022-01-17 20:01:30|3226.06|3217.36|3226.81|3218.11|3227.38|3218.68|3225.86|3217.16|22
1642449700000|2022-01-17 20:01:40|3226.6|3217.9|3227.43|3218.73|3227.48|3218.78|3226.6|3217.9|24
1642449710000|2022-01-17 20:01:50|3227.87|3219.17|3227.68|3218.98|3228.38|3219.68|3227.65|3218.95|21
1642449720000|2022-01-17 20:02:00|3227.66|3218.96|3227.54|3218.84|3227.66|3218.96|3227.35|3218.65|18
1642449730000|2022-01-17 20:02:10|3227.52|3218.82|3227.98|3219.28|3228.74|3220.04|3227.49|3218.79|29
1642449740000|2022-01-17 20:02:20|3227.99|3219.29|3228.18|3219.48|3228.7|3220|3227.99|3219.29|21
1642449750000|2022-01-17 20:02:30|3228.31|3219.61|3228.06|3219.36|3228.4|3219.7|3228.06|3219.36|15
1642449760000|2022-01-17 20:02:40|3228.1|3219.4|3226.33|3217.63|3228.9|3220.2|3226.33|3217.63|27
1642449770000|2022-01-17 20:02:50|3226.32|3217.62|3226.08|3217.38|3226.62|3217.92|3225.96|3217.26|28
1642449780000|2022-01-17 20:03:00|3226.12|3217.42|3225.5|3216.8|3226.27|3217.57|3225.5|3216.8|27
1642449790000|2022-01-17 20:03:10|3225.47|3216.77|3224.89|3216.19|3225.47|3216.77|3224.35|3215.65|30
1642449800000|2022-01-17 20:03:20|3224.88|3216.18|3225.85|3217.15|3226.37|3217.67|3224.53|3215.83|29
1642449810000|2022-01-17 20:03:30|3225.92|3217.22|3225.58|3216.88|3226.65|3217.95|3225.43|3216.73|37
1642449820000|2022-01-17 20:03:40|3225.53|3216.83|3225.55|3216.85|3225.6|3216.9|3225.36|3216.66|24
1642449830000|2022-01-17 20:03:50|3225.57|3216.87|3225.59|3216.89|3225.78|3217.08|3225.41|3216.71|25
1642449840000|2022-01-17 20:04:00|3225.64|3216.94|3225.44|3216.74|3225.64|3216.94|3224.73|3216.03|27
1642449850000|2022-01-17 20:04:10|3225.48|3216.78|3226.72|3218.02|3227.17|3218.47|3225.48|3216.78|34
1642449860000|2022-01-17 20:04:20|3226.98|3218.28|3227.28|3218.58|3227.28|3218.58|3226.32|3217.62|32
1642449870000|2022-01-17 20:04:30|3226.82|3218.12|3226.92|3218.22|3227.34|3218.64|3226.69|3217.99|34
1642449880000|2022-01-17 20:04:40|3226.97|3218.27|3225.31|3216.61|3227.02|3218.32|3225.31|3216.61|30
1642449890000|2022-01-17 20:04:50|3225.76|3217.06|3226.4|3217.7|3226.68|3217.98|3225.31|3216.61|28
1642449900000|2022-01-17 20:05:00|3226.37|3217.67|3227.29|3218.59|3227.31|3218.61|3226.22|3217.52|32
1642449910000|2022-01-17 20:05:10|3227.26|3218.56|3225.59|3216.89|3227.49|3218.79|3225.44|3216.74|34
1642449920000|2022-01-17 20:05:20|3225.62|3216.92|3225.89|3217.19|3225.92|3217.22|3225.5|3216.8|27
1642449930000|2022-01-17 20:05:30|3225.86|3217.16|3225.25|3216.55|3226.22|3217.52|3225.14|3216.44|30
1642449940000|2022-01-17 20:05:40|3225.14|3216.44|3224.19|3215.49|3225.3|3216.6|3224|3215.3|24
1642449950000|2022-01-17 20:05:50|3223.91|3215.21|3224.21|3215.51|3224.44|3215.74|3223.91|3215.21|25
1642449960000|2022-01-17 20:06:00|3224.2|3215.5|3224.34|3215.64|3224.53|3215.83|3223.91|3215.21|24
1642449970000|2022-01-17 20:06:10|3224.3|3215.6|3224.27|3215.57|3224.47|3215.77|3223.96|3215.26|18
1642449980000|2022-01-17 20:06:20|3224.33|3215.63|3224.25|3215.55|3224.43|3215.73|3224.1|3215.4|29
1642449990000|2022-01-17 20:06:30|3224.24|3215.54|3224.19|3215.49|3224.33|3215.63|3223.99|3215.29|27
1642450000000|2022-01-17 20:06:40|3223.99|3215.29|3224.26|3215.56|3224.36|3215.66|3223.99|3215.29|25
1642450010000|2022-01-17 20:06:50|3224.22|3215.52|3224.42|3215.72|3224.51|3215.81|3224.16|3215.46|29
1642450020000|2022-01-17 20:07:00|3224.32|3215.62|3224.4|3215.7|3224.86|3216.16|3223.23|3214.53|36
1642450030000|2022-01-17 20:07:10|3224.36|3215.66|3224.66|3215.96|3224.85|3216.15|3224.19|3215.49|25
1642450040000|2022-01-17 20:07:20|3224.85|3216.15|3224.03|3215.33|3224.85|3216.15|3223.94|3215.24|26
1642450050000|2022-01-17 20:07:30|3223.93|3215.23|3223.49|3214.79|3224|3215.3|3222.93|3214.23|38
1642450060000|2022-01-17 20:07:40|3223.52|3214.82|3223.43|3214.73|3223.95|3215.25|3223.17|3214.47|33
1642450070000|2022-01-17 20:07:50|3223.47|3214.77|3223.71|3215.01|3223.71|3215.01|3223.3|3214.6|24
1642450080000|2022-01-17 20:08:00|3223.06|3214.36|3224.81|3216.11|3224.81|3216.11|3222.63|3213.93|34
1642450090000|2022-01-17 20:08:10|3224.63|3215.93|3225.24|3216.54|3225.24|3216.54|3224.45|3215.75|23
1642450100000|2022-01-17 20:08:20|3225.72|3217.02|3225.05|3216.35|3226.2|3217.5|3224.86|3216.16|34
1642450110000|2022-01-17 20:08:30|3224.7|3216|3225.09|3216.39|3225.21|3216.51|3224.45|3215.75|31
1642450120000|2022-01-17 20:08:40|3225.06|3216.36|3226.28|3217.58|3226.36|3217.66|3225.04|3216.34|35
1642450130000|2022-01-17 20:08:50|3226.25|3217.55|3226.77|3218.07|3226.77|3218.07|3226.06|3217.36|16
1642450140000|2022-01-17 20:09:00|3226.75|3218.05|3226.34|3217.64|3226.79|3218.09|3226|3217.3|21
1642450150000|2022-01-17 20:09:10|3226.39|3217.69|3226.43|3217.73|3226.52|3217.82|3226.24|3217.54|20
1642450160000|2022-01-17 20:09:20|3226.44|3217.74|3226.56|3217.86|3226.56|3217.86|3225.87|3217.17|25
1642450170000|2022-01-17 20:09:30|3226.24|3217.54|3226.59|3217.89|3227.18|3218.48|3226.15|3217.45|29
1642450180000|2022-01-17 20:09:40|3226.53|3217.83|3226.17|3217.47|3226.57|3217.87|3225.96|3217.26|31
1642450190000|2022-01-17 20:09:50|3226.18|3217.48|3225.81|3217.11|3226.25|3217.55|3225.72|3217.02|23
1642450200000|2022-01-17 20:10:00|3225.8|3217.1|3226.48|3217.78|3227.12|3218.42|3225.7|3217|28
1642450210000|2022-01-17 20:10:10|3226.51|3217.81|3226.6|3217.9|3227.32|3218.62|3226.44|3217.74|30
1642450220000|2022-01-17 20:10:20|3226.42|3217.72|3225.87|3217.17|3226.42|3217.72|3225.7|3217|32
1642450230000|2022-01-17 20:10:30|3225.86|3217.16|3226.05|3217.35|3226.12|3217.42|3225.64|3216.94|20
1642450240000|2022-01-17 20:10:40|3225.93|3217.23|3226.06|3217.36|3226.37|3217.67|3225.79|3217.09|28
1642450250000|2022-01-17 20:10:50|3226.22|3217.52|3225.24|3216.54|3226.22|3217.52|3225.19|3216.49|28
1642450260000|2022-01-17 20:11:00|3225.3|3216.6|3225.18|3216.48|3225.46|3216.76|3224.85|3216.15|31
1642450270000|2022-01-17 20:11:10|3225.19|3216.49|3223.95|3215.25|3225.23|3216.53|3223.57|3214.87|26
1642450280000|2022-01-17 20:11:20|3223.97|3215.27|3224.06|3215.36|3224.38|3215.68|3223.71|3215.01|34
1642450290000|2022-01-17 20:11:30|3224.13|3215.43|3223.66|3214.96|3224.42|3215.72|3223.62|3214.92|28
1642450300000|2022-01-17 20:11:40|3223.36|3214.66|3222.19|3213.49|3223.45|3214.75|3221.98|3213.28|33
1642450310000|2022-01-17 20:11:50|3222.23|3213.53|3221.89|3213.19|3222.3|3213.6|3221.82|3213.12|31
1642450320000|2022-01-17 20:12:00|3221.79|3213.09|3221.93|3213.23|3221.93|3213.23|3221.68|3212.98|27
1642450330000|2022-01-17 20:12:10|3221.8|3213.1|3221.85|3213.15|3221.91|3213.21|3221.71|3213.01|29
1642450340000|2022-01-17 20:12:20|3221.82|3213.12|3221.63|3212.93|3222.04|3213.34|3221.62|3212.92|29
1642450350000|2022-01-17 20:12:30|3221.62|3212.92|3221.39|3212.69|3221.66|3212.96|3221.32|3212.62|31
1642450360000|2022-01-17 20:12:40|3221.43|3212.73|3221.55|3212.85|3222.16|3213.46|3221.35|3212.65|29
1642450370000|2022-01-17 20:12:50|3221.4|3212.7|3220.87|3212.17|3221.41|3212.71|3220.87|3212.17|21
1642450380000|2022-01-17 20:13:00|3220.6|3211.9|3220.31|3211.61|3220.6|3211.9|3220.24|3211.54|23
1642450390000|2022-01-17 20:13:10|3220.16|3211.46|3220.25|3211.55|3220.63|3211.93|3220.05|3211.35|21
1642450400000|2022-01-17 20:13:20|3220.14|3211.44|3220.17|3211.47|3220.54|3211.84|3220.07|3211.37|16
1642450410000|2022-01-17 20:13:30|3219.9|3211.2|3220.19|3211.49|3220.63|3211.93|3219.65|3210.95|18
1642450420000|2022-01-17 20:13:40|3220.12|3211.42|3220.09|3211.39|3220.46|3211.76|3220.05|3211.35|28
1642450430000|2022-01-17 20:13:50|3220.43|3211.73|3220.01|3211.31|3220.64|3211.94|3220.01|3211.31|23
1642450440000|2022-01-17 20:14:00|3220.19|3211.49|3220.22|3211.52|3220.35|3211.65|3220.03|3211.33|25
1642450450000|2022-01-17 20:14:10|3220.26|3211.56|3220.41|3211.71|3221.24|3212.54|3220.1|3211.4|30
1642450460000|2022-01-17 20:14:20|3220.37|3211.67|3219.61|3210.91|3220.46|3211.76|3219.33|3210.63|33
1642450470000|2022-01-17 20:14:30|3219.59|3210.89|3219.58|3210.88|3220|3211.3|3219.43|3210.73|23
1642450480000|2022-01-17 20:14:40|3219.99|3211.29|3219.96|3211.26|3220.38|3211.68|3219.58|3210.88|21
1642450490000|2022-01-17 20:14:50|3220.02|3211.32|3220.37|3211.67|3220.46|3211.76|3220.02|3211.32|15
1642450500000|2022-01-17 20:15:00|3220.28|3211.58|3220.07|3211.37|3220.28|3211.58|3219.45|3210.75|26
1642450510000|2022-01-17 20:15:10|3220.13|3211.43|3221.37|3212.67|3222.2|3213.5|3220.13|3211.43|30
1642450520000|2022-01-17 20:15:20|3221.39|3212.69|3221.21|3212.51|3221.39|3212.69|3220.64|3211.94|27
1642450530000|2022-01-17 20:15:30|3221.24|3212.54|3222|3213.3|3222.11|3213.41|3221.24|3212.54|28
1642450540000|2022-01-17 20:15:40|3222.01|3213.31|3222.83|3214.13|3222.83|3214.13|3222.01|3213.31|15
1642450550000|2022-01-17 20:15:50|3222.79|3214.09|3223.05|3214.35|3223.36|3214.66|3222.77|3214.07|28
1642450560000|2022-01-17 20:16:00|3223.03|3214.33|3223.11|3214.41|3223.38|3214.68|3223.02|3214.32|28
1642450570000|2022-01-17 20:16:10|3223.12|3214.42|3223.16|3214.46|3223.31|3214.61|3222.96|3214.26|13
1642450580000|2022-01-17 20:16:20|3223.12|3214.42|3223.49|3214.79|3223.67|3214.97|3223.12|3214.42|17
1642450590000|2022-01-17 20:16:30|3223.42|3214.72|3224.32|3215.62|3224.58|3215.88|3223.22|3214.52|21
1642450600000|2022-01-17 20:16:40|3224.21|3215.51|3223.98|3215.28|3224.67|3215.97|3223.98|3215.28|18
1642450610000|2022-01-17 20:16:50|3223.85|3215.15|3223.65|3214.95|3224.06|3215.36|3223.46|3214.76|34
1642450620000|2022-01-17 20:17:00|3223.45|3214.75|3222.81|3214.11|3223.67|3214.97|3222.71|3214.01|35
1642450630000|2022-01-17 20:17:10|3222.8|3214.1|3222.73|3214.03|3223.21|3214.51|3222.57|3213.87|35
1642450640000|2022-01-17 20:17:20|3222.86|3214.16|3223.24|3214.54|3223.79|3215.09|3222.73|3214.03|24
1642450650000|2022-01-17 20:17:30|3223.25|3214.55|3223.3|3214.6|3223.68|3214.98|3222.75|3214.05|29
1642450660000|2022-01-17 20:17:40|3223.32|3214.62|3221.73|3213.03|3223.32|3214.62|3221.73|3213.03|34
1642450670000|2022-01-17 20:17:50|3221.76|3213.06|3221.95|3213.25|3222.17|3213.47|3221.64|3212.94|35
1642450680000|2022-01-17 20:18:00|3221.94|3213.24|3221.63|3212.93|3221.94|3213.24|3220.82|3212.12|34
1642450690000|2022-01-17 20:18:10|3221.88|3213.18|3222.51|3213.81|3223.13|3214.43|3221.77|3213.07|33
1642450700000|2022-01-17 20:18:20|3222.6|3213.9|3222.84|3214.14|3223.71|3215.01|3222.6|3213.9|38
1642450710000|2022-01-17 20:18:30|3222.43|3213.73|3222.1|3213.4|3222.56|3213.86|3221.71|3213.01|26
1642450720000|2022-01-17 20:18:40|3221.99|3213.29|3221.7|3213|3222.21|3213.51|3221.65|3212.95|23
1642450730000|2022-01-17 20:18:50|3221.71|3213.01|3221.48|3212.78|3221.71|3213.01|3220.85|3212.15|27
1642450740000|2022-01-17 20:19:00|3221.54|3212.84|3221.92|3213.22|3222.15|3213.45|3221.47|3212.77|27
1642450750000|2022-01-17 20:19:10|3222.34|3213.64|3222.62|3213.92|3222.72|3214.02|3222.14|3213.44|25
1642450760000|2022-01-17 20:19:20|3222.65|3213.95|3222.96|3214.26|3223.17|3214.47|3222.65|3213.95|29
1642450770000|2022-01-17 20:19:30|3222.95|3214.25|3223.1|3214.4|3223.27|3214.57|3222.94|3214.24|23
1642450780000|2022-01-17 20:19:40|3223.05|3214.35|3222.12|3213.42|3223.07|3214.37|3222.12|3213.42|31
1642450790000|2022-01-17 20:19:50|3222.18|3213.48|3222.47|3213.77|3222.7|3214|3222.02|3213.32|28
1642450800000|2022-01-17 20:20:00|3222.85|3214.15|3223.23|3214.53|3224.28|3215.58|3222.85|3214.15|32
1642450810000|2022-01-17 20:20:10|3223.26|3214.56|3221.5|3212.8|3223.47|3214.77|3221.5|3212.8|32
1642450820000|2022-01-17 20:20:20|3221.44|3212.74|3223|3214.3|3223.7|3215|3221.25|3212.55|37
1642450830000|2022-01-17 20:20:30|3223.03|3214.33|3223.55|3214.85|3223.55|3214.85|3222.6|3213.9|30
1642450840000|2022-01-17 20:20:40|3223.27|3214.57|3223.73|3215.03|3224.25|3215.55|3223.27|3214.57|22
1642450850000|2022-01-17 20:20:50|3223.75|3215.05|3224.22|3215.52|3224.25|3215.55|3223.66|3214.96|23
1642450860000|2022-01-17 20:21:00|3223.83|3215.13|3224.53|3215.83|3224.54|3215.84|3223.55|3214.85|30
1642450870000|2022-01-17 20:21:10|3224.5|3215.8|3224.23|3215.53|3224.57|3215.87|3224.23|3215.53|32
1642450880000|2022-01-17 20:21:20|3224.31|3215.61|3223.54|3214.84|3224.35|3215.65|3223.54|3214.84|27
1642450890000|2022-01-17 20:21:30|3223.58|3214.88|3224.3|3215.6|3224.4|3215.7|3223.45|3214.75|28
1642450900000|2022-01-17 20:21:40|3224.47|3215.77|3224.6|3215.9|3224.62|3215.92|3224.13|3215.43|29
1642450910000|2022-01-17 20:21:50|3224.69|3215.99|3224.28|3215.58|3224.69|3215.99|3224.26|3215.56|20
1642450920000|2022-01-17 20:22:00|3224.3|3215.6|3224.9|3216.2|3224.9|3216.2|3224.19|3215.49|29
1642450930000|2022-01-17 20:22:10|3224.91|3216.21|3224.95|3216.25|3224.98|3216.28|3224.76|3216.06|16
1642450940000|2022-01-17 20:22:20|3224.93|3216.23|3224.63|3215.93|3224.99|3216.29|3224.63|3215.93|23
1642450950000|2022-01-17 20:22:30|3224.55|3215.85|3223.86|3215.16|3224.61|3215.91|3223.86|3215.16|33
1642450960000|2022-01-17 20:22:40|3223.82|3215.12|3223.85|3215.15|3223.99|3215.29|3223.51|3214.81|28
1642450970000|2022-01-17 20:22:50|3223.7|3215|3224.31|3215.61|3224.31|3215.61|3223.68|3214.98|25
1642450980000|2022-01-17 20:23:00|3224.18|3215.48|3224.59|3215.89|3224.92|3216.22|3224.11|3215.41|30
1642450990000|2022-01-17 20:23:10|3224.45|3215.75|3225.12|3216.42|3225.36|3216.66|3224.3|3215.6|28
1642451000000|2022-01-17 20:23:20|3225.29|3216.59|3224.95|3216.25|3225.29|3216.59|3224.79|3216.09|30
1642451010000|2022-01-17 20:23:30|3224.85|3216.15|3225.06|3216.36|3225.2|3216.5|3224.85|3216.15|25
1642451020000|2022-01-17 20:23:40|3225.04|3216.34|3225.28|3216.58|3225.7|3217|3224.97|3216.27|31
1642451030000|2022-01-17 20:23:50|3225.27|3216.57|3225.41|3216.71|3225.8|3217.1|3225.27|3216.57|30
1642451040000|2022-01-17 20:24:00|3225.52|3216.82|3225.49|3216.79|3226.13|3217.43|3225.26|3216.56|31
1642451050000|2022-01-17 20:24:10|3225.5|3216.8|3225.44|3216.74|3225.67|3216.97|3225.19|3216.49|30
1642451060000|2022-01-17 20:24:20|3225.51|3216.81|3226.24|3217.54|3226.24|3217.54|3225.24|3216.54|23
1642451070000|2022-01-17 20:24:30|3226.45|3217.75|3226.36|3217.66|3226.56|3217.86|3226.3|3217.6|34
1642451080000|2022-01-17 20:24:40|3226.37|3217.67|3226.9|3218.2|3226.9|3218.2|3226.13|3217.43|24
1642451090000|2022-01-17 20:24:50|3227.15|3218.45|3227.13|3218.43|3227.15|3218.45|3226.85|3218.15|10
1642451100000|2022-01-17 20:25:00|3227.26|3218.56|3227.14|3218.44|3227.41|3218.71|3227.14|3218.44|20
1642451110000|2022-01-17 20:25:10|3227.15|3218.45|3226.83|3218.13|3227.24|3218.54|3226.68|3217.98|25
1642451120000|2022-01-17 20:25:20|3226.78|3218.08|3226.96|3218.26|3227.09|3218.39|3226.68|3217.98|23
1642451130000|2022-01-17 20:25:30|3227.01|3218.31|3227.28|3218.58|3227.34|3218.64|3226.72|3218.02|32
1642451140000|2022-01-17 20:25:40|3227.23|3218.53|3227.27|3218.57|3227.41|3218.71|3227.12|3218.42|30
1642451150000|2022-01-17 20:25:50|3227.3|3218.6|3226.94|3218.24|3227.49|3218.79|3226.82|3218.12|33
1642451160000|2022-01-17 20:26:00|3226.97|3218.27|3227.35|3218.65|3227.51|3218.81|3226.69|3217.99|25
1642451170000|2022-01-17 20:26:10|3226.93|3218.23|3227.2|3218.5|3227.36|3218.66|3226.69|3217.99|32
1642451180000|2022-01-17 20:26:20|3227.01|3218.31|3226.53|3217.83|3227.29|3218.59|3226.17|3217.47|30
1642451190000|2022-01-17 20:26:30|3226.61|3217.91|3226.14|3217.44|3226.61|3217.91|3225.91|3217.21|29
1642451200000|2022-01-17 20:26:40|3226.12|3217.42|3225.96|3217.26|3226.51|3217.81|3225.77|3217.07|33
1642451210000|2022-01-17 20:26:50|3225.99|3217.29|3225.3|3216.6|3226.04|3217.34|3225.3|3216.6|20
1642451220000|2022-01-17 20:27:00|3225.27|3216.57|3225.26|3216.56|3225.27|3216.57|3224.41|3215.71|37
1642451230000|2022-01-17 20:27:10|3225.27|3216.57|3226.17|3217.47|3226.17|3217.47|3225.15|3216.45|23
1642451240000|2022-01-17 20:27:20|3226.21|3217.51|3226.16|3217.46|3226.35|3217.65|3226.06|3217.36|17
1642451250000|2022-01-17 20:27:30|3226.15|3217.45|3226.11|3217.41|3226.32|3217.62|3226.1|3217.4|24
1642451260000|2022-01-17 20:27:40|3226.17|3217.47|3225.34|3216.64|3226.22|3217.52|3225.34|3216.64|29
1642451270000|2022-01-17 20:27:50|3225.35|3216.65|3225.42|3216.72|3225.56|3216.86|3225.25|3216.55|34
1642451280000|2022-01-17 20:28:00|3225.43|3216.73|3225.77|3217.07|3226.22|3217.52|3225.41|3216.71|22
1642451290000|2022-01-17 20:28:10|3225.74|3217.04|3224.4|3215.7|3225.74|3217.04|3224.02|3215.32|31
1642451300000|2022-01-17 20:28:20|3224.34|3215.64|3224.57|3215.87|3224.61|3215.91|3224.24|3215.54|26
1642451310000|2022-01-17 20:28:30|3224.35|3215.65|3223.51|3214.81|3224.35|3215.65|3223.16|3214.46|33
1642451320000|2022-01-17 20:28:40|3223.52|3214.82|3222.58|3213.88|3223.61|3214.91|3222.52|3213.82|31
1642451330000|2022-01-17 20:28:50|3222.54|3213.84|3223.24|3214.54|3223.24|3214.54|3222.49|3213.79|31
1642451340000|2022-01-17 20:29:00|3223.2|3214.5|3223.18|3214.48|3223.35|3214.65|3223.07|3214.37|32
1642451350000|2022-01-17 20:29:10|3223.19|3214.49|3222.7|3214|3223.3|3214.6|3222.7|3214|37
1642451360000|2022-01-17 20:29:20|3222.59|3213.89|3221.81|3213.11|3222.59|3213.89|3221.36|3212.66|39
1642451370000|2022-01-17 20:29:30|3221.8|3213.1|3221.65|3212.95|3222.13|3213.43|3221.65|3212.95|35
1642451380000|2022-01-17 20:29:40|3221.6|3212.9|3221.71|3213.01|3222.12|3213.42|3221.36|3212.66|32
1642451390000|2022-01-17 20:29:50|3221.74|3213.04|3222.71|3214.01|3223.01|3214.31|3221.74|3213.04|30
1642451400000|2022-01-17 20:30:00|3222.69|3213.99|3222.43|3213.73|3223.41|3214.71|3222.22|3213.52|37
1642451410000|2022-01-17 20:30:10|3222.53|3213.83|3221.43|3212.73|3222.53|3213.83|3221.28|3212.58|37
1642451420000|2022-01-17 20:30:20|3221.63|3212.93|3221.41|3212.71|3221.63|3212.93|3221.26|3212.56|28
1642451430000|2022-01-17 20:30:30|3221.42|3212.72|3219.97|3211.27|3221.52|3212.82|3219.75|3211.05|31
1642451440000|2022-01-17 20:30:40|3219.94|3211.24|3219.04|3210.34|3220.04|3211.34|3218.92|3210.22|35
1642451450000|2022-01-17 20:30:50|3219.05|3210.35|3219.29|3210.59|3219.42|3210.72|3218.8|3210.1|28
1642451460000|2022-01-17 20:31:00|3219.26|3210.56|3218.78|3210.08|3219.26|3210.56|3218.68|3209.98|26
1642451470000|2022-01-17 20:31:10|3218.8|3210.1|3219.25|3210.55|3219.41|3210.71|3218.65|3209.95|29
1642451480000|2022-01-17 20:31:20|3219.3|3210.6|3219.31|3210.61|3219.43|3210.73|3219.06|3210.36|28
1642451490000|2022-01-17 20:31:30|3219.33|3210.63|3219.72|3211.02|3220.08|3211.38|3219.2|3210.5|35
1642451500000|2022-01-17 20:31:40|3219.65|3210.95|3219.25|3210.55|3219.69|3210.99|3219.12|3210.42|32
1642451510000|2022-01-17 20:31:50|3219.27|3210.57|3219.31|3210.61|3219.45|3210.75|3219|3210.3|15
1642451520000|2022-01-17 20:32:00|3219.37|3210.67|3220.52|3211.82|3220.53|3211.83|3219.36|3210.66|21
1642451530000|2022-01-17 20:32:10|3220.54|3211.84|3220.31|3211.61|3220.96|3212.26|3220.31|3211.61|31
1642451540000|2022-01-17 20:32:20|3220.39|3211.69|3221.29|3212.59|3221.69|3212.99|3220.39|3211.69|35
1642451550000|2022-01-17 20:32:30|3221.28|3212.58|3221.22|3212.52|3221.32|3212.62|3220.96|3212.26|30
1642451560000|2022-01-17 20:32:40|3220.96|3212.26|3222.66|3213.96|3222.66|3213.96|3220.96|3212.26|34
1642451570000|2022-01-17 20:32:50|3222.65|3213.95|3222.91|3214.21|3223.35|3214.65|3222.35|3213.65|30
1642451580000|2022-01-17 20:33:00|3222.78|3214.08|3222.39|3213.69|3223.37|3214.67|3222|3213.3|26
1642451590000|2022-01-17 20:33:10|3222.5|3213.8|3222.25|3213.55|3222.5|3213.8|3222.06|3213.36|27
1642451600000|2022-01-17 20:33:20|3222.28|3213.58|3222.3|3213.6|3223.05|3214.35|3222.15|3213.45|25
1642451610000|2022-01-17 20:33:30|3222.27|3213.57|3222.05|3213.35|3222.32|3213.62|3221.77|3213.07|33
1642451620000|2022-01-17 20:33:40|3222.06|3213.36|3221.33|3212.63|3222.07|3213.37|3221.2|3212.5|34
1642451630000|2022-01-17 20:33:50|3221.34|3212.64|3221.06|3212.36|3221.39|3212.69|3220.67|3211.97|32
1642451640000|2022-01-17 20:34:00|3221.1|3212.4|3221.02|3212.32|3221.1|3212.4|3220.68|3211.98|32
1642451650000|2022-01-17 20:34:10|3220.97|3212.27|3221.01|3212.31|3221.08|3212.38|3220.77|3212.07|33
1642451660000|2022-01-17 20:34:20|3220.96|3212.26|3219.51|3210.81|3220.96|3212.26|3219.39|3210.69|32
1642451670000|2022-01-17 20:34:30|3219.52|3210.82|3219.36|3210.66|3219.65|3210.95|3219.16|3210.46|34
1642451680000|2022-01-17 20:34:40|3219.33|3210.63|3219.9|3211.2|3220.29|3211.59|3219.21|3210.51|32
1642451690000|2022-01-17 20:34:50|3219.93|3211.23|3220.37|3211.67|3221.28|3212.58|3219.93|3211.23|35
1642451700000|2022-01-17 20:35:00|3220.36|3211.66|3219.82|3211.12|3221.02|3212.32|3219.72|3211.02|36
1642451710000|2022-01-17 20:35:10|3219.81|3211.11|3220.2|3211.5|3220.74|3212.04|3219.62|3210.92|28
1642451720000|2022-01-17 20:35:20|3220.27|3211.57|3219.26|3210.56|3220.35|3211.65|3219.19|3210.49|28
1642451730000|2022-01-17 20:35:30|3219.31|3210.61|3218.65|3209.95|3219.37|3210.67|3218.65|3209.95|30
1642451740000|2022-01-17 20:35:40|3218.67|3209.97|3217.73|3209.03|3218.94|3210.24|3217.64|3208.94|28
1642451750000|2022-01-17 20:35:50|3217.67|3208.97|3218.32|3209.62|3218.61|3209.91|3217.67|3208.97|26
1642451760000|2022-01-17 20:36:00|3218.33|3209.63|3218.24|3209.54|3218.72|3210.02|3218.08|3209.38|33
1642451770000|2022-01-17 20:36:10|3218.19|3209.49|3218.08|3209.38|3218.35|3209.65|3218.03|3209.33|28
1642451780000|2022-01-17 20:36:20|3218.09|3209.39|3217.33|3208.63|3218.12|3209.42|3216.69|3207.99|35
1642451790000|2022-01-17 20:36:30|3217.47|3208.77|3217.81|3209.11|3218.46|3209.76|3217.36|3208.66|35
1642451800000|2022-01-17 20:36:40|3217.78|3209.08|3217.6|3208.9|3217.93|3209.23|3217.4|3208.7|33
1642451810000|2022-01-17 20:36:50|3217.64|3208.94|3217.6|3208.9|3217.65|3208.95|3217.49|3208.79|22
1642451820000|2022-01-17 20:37:00|3217.39|3208.69|3216.72|3208.02|3217.39|3208.69|3216.72|3208.02|16
1642451830000|2022-01-17 20:37:10|3216.73|3208.03|3216.29|3207.59|3217.09|3208.39|3216.08|3207.38|32
1642451840000|2022-01-17 20:37:20|3216.35|3207.65|3216.61|3207.91|3217.33|3208.63|3216.35|3207.65|37
1642451850000|2022-01-17 20:37:30|3216.78|3208.08|3217|3208.3|3217.53|3208.83|3216.65|3207.95|31
1642451860000|2022-01-17 20:37:40|3217.25|3208.55|3216.97|3208.27|3217.31|3208.61|3216.59|3207.89|30
1642451870000|2022-01-17 20:37:50|3217.03|3208.33|3217.57|3208.87|3218.12|3209.42|3216.95|3208.25|30
1642451880000|2022-01-17 20:38:00|3217.55|3208.85|3216.42|3207.72|3217.81|3209.11|3216.3|3207.6|29
1642451890000|2022-01-17 20:38:10|3216.4|3207.7|3216.17|3207.47|3216.47|3207.77|3216.14|3207.44|32
1642451900000|2022-01-17 20:38:20|3216.14|3207.44|3215.88|3207.18|3216.17|3207.47|3215.36|3206.66|32
1642451910000|2022-01-17 20:38:30|3215.83|3207.13|3215.24|3206.54|3215.83|3207.13|3215.02|3206.32|31
1642451920000|2022-01-17 20:38:40|3215.26|3206.56|3215.83|3207.13|3216.82|3208.12|3215.24|3206.54|33
1642451930000|2022-01-17 20:38:50|3215.84|3207.14|3215.39|3206.69|3215.84|3207.14|3215.14|3206.44|36
1642451940000|2022-01-17 20:39:00|3215.4|3206.7|3215.8|3207.1|3215.94|3207.24|3215.29|3206.59|31
1642451950000|2022-01-17 20:39:10|3215.89|3207.19|3216.68|3207.98|3216.68|3207.98|3215.62|3206.92|27
1642451960000|2022-01-17 20:39:20|3216.92|3208.22|3217.2|3208.5|3217.79|3209.09|3216.29|3207.59|33
1642451970000|2022-01-17 20:39:30|3217.33|3208.63|3216.92|3208.22|3217.48|3208.78|3216.7|3208|23
1642451980000|2022-01-17 20:39:40|3216.7|3208|3216.43|3207.73|3217.3|3208.6|3216.43|3207.73|26
1642451990000|2022-01-17 20:39:50|3216.44|3207.74|3215.52|3206.82|3216.45|3207.75|3215.52|3206.82|33
1642452000000|2022-01-17 20:40:00|3215.5|3206.8|3214.54|3205.84|3215.69|3206.99|3214.54|3205.84|31
1642452010000|2022-01-17 20:40:10|3214.55|3205.85|3215.23|3206.53|3215.49|3206.79|3214.52|3205.82|30
1642452020000|2022-01-17 20:40:20|3215.25|3206.55|3216.53|3207.83|3216.76|3208.06|3215.25|3206.55|30
1642452030000|2022-01-17 20:40:30|3216.13|3207.43|3216.13|3207.43|3216.7|3208|3216.07|3207.37|25
1642452040000|2022-01-17 20:40:40|3215.94|3207.24|3216.04|3207.34|3216.04|3207.34|3215.55|3206.85|28
1642452050000|2022-01-17 20:40:50|3215.72|3207.02|3215.94|3207.24|3216.05|3207.35|3215.64|3206.94|18
1642452060000|2022-01-17 20:41:00|3215.93|3207.23|3216|3207.3|3216.03|3207.33|3215.73|3207.03|18
1642452070000|2022-01-17 20:41:10|3215.99|3207.29|3215.78|3207.08|3215.99|3207.29|3215.48|3206.78|31
1642452080000|2022-01-17 20:41:20|3215.72|3207.02|3214.73|3206.03|3215.72|3207.02|3214.61|3205.91|34
1642452090000|2022-01-17 20:41:30|3214.79|3206.09|3214.53|3205.83|3215.13|3206.43|3214.53|3205.83|34
1642452100000|2022-01-17 20:41:40|3214.57|3205.87|3214.55|3205.85|3214.61|3205.91|3214.14|3205.44|30
1642452110000|2022-01-17 20:41:50|3214.54|3205.84|3213.82|3205.12|3214.62|3205.92|3213.2|3204.5|33
1642452120000|2022-01-17 20:42:00|3213.85|3205.15|3215.05|3206.35|3215.05|3206.35|3213.71|3205.01|29
1642452130000|2022-01-17 20:42:10|3214.95|3206.25|3215.81|3207.11|3215.93|3207.23|3214.95|3206.25|33
1642452140000|2022-01-17 20:42:20|3215.86|3207.16|3215.98|3207.28|3216.15|3207.45|3215.78|3207.08|28
1642452150000|2022-01-17 20:42:30|3215.97|3207.27|3216.59|3207.89|3216.59|3207.89|3215.87|3207.17|32
1642452160000|2022-01-17 20:42:40|3216.69|3207.99|3216.23|3207.53|3216.83|3208.13|3215.77|3207.07|32
1642452170000|2022-01-17 20:42:50|3216.15|3207.45|3215.95|3207.25|3216.46|3207.76|3215.68|3206.98|37
1642452180000|2022-01-17 20:43:00|3215.97|3207.27|3215.63|3206.93|3215.97|3207.27|3215.49|3206.79|32
1642452190000|2022-01-17 20:43:10|3215.83|3207.13|3215.63|3206.93|3216.45|3207.75|3215.63|3206.93|34
1642452200000|2022-01-17 20:43:20|3215.66|3206.96|3216.27|3207.57|3216.27|3207.57|3215.61|3206.91|19
1642452210000|2022-01-17 20:43:30|3216.04|3207.34|3215.23|3206.53|3216.04|3207.34|3215.07|3206.37|28
1642452220000|2022-01-17 20:43:40|3215.07|3206.37|3215.49|3206.79|3215.6|3206.9|3215.07|3206.37|20
1642452230000|2022-01-17 20:43:50|3215.57|3206.87|3215.6|3206.9|3215.95|3207.25|3215.28|3206.58|16
1642452240000|2022-01-17 20:44:00|3215.65|3206.95|3215.92|3207.22|3216.09|3207.39|3215.65|3206.95|13
1642452250000|2022-01-17 20:44:10|3215.98|3207.28|3215.75|3207.05|3216.05|3207.35|3215.55|3206.85|16
1642452260000|2022-01-17 20:44:20|3215.76|3207.06|3216.04|3207.34|3216.33|3207.63|3215.76|3207.06|20
1642452270000|2022-01-17 20:44:30|3215.89|3207.19|3216.22|3207.52|3216.47|3207.77|3215.84|3207.14|32
1642452280000|2022-01-17 20:44:40|3216.24|3207.54|3216.55|3207.85|3216.55|3207.85|3216.24|3207.54|6
1642452290000|2022-01-17 20:44:50|3216.56|3207.86|3215.6|3206.9|3216.56|3207.86|3215.43|3206.73|29
1642452300000|2022-01-17 20:45:00|3215.61|3206.91|3216.4|3207.7|3216.4|3207.7|3215.56|3206.86|21
1642452310000|2022-01-17 20:45:10|3216.5|3207.8|3217.17|3208.47|3217.18|3208.48|3216.5|3207.8|36
1642452320000|2022-01-17 20:45:20|3217.06|3208.36|3217.17|3208.47|3217.29|3208.59|3216.98|3208.28|20
1642452330000|2022-01-17 20:45:30|3217.27|3208.57|3217.24|3208.54|3217.29|3208.59|3217.17|3208.47|17
1642452340000|2022-01-17 20:45:40|3217.26|3208.56|3218.24|3209.54|3218.41|3209.71|3217.21|3208.51|15
1642452350000|2022-01-17 20:45:50|3218.28|3209.58|3219.54|3210.84|3219.89|3211.19|3218.28|3209.58|25
1642452360000|2022-01-17 20:46:00|3219.6|3210.9|3221.86|3213.16|3222.15|3213.45|3219.56|3210.86|36
1642452370000|2022-01-17 20:46:10|3222|3213.3|3221.24|3212.54|3222.08|3213.38|3221.08|3212.38|34
1642452380000|2022-01-17 20:46:20|3221.1|3212.4|3220.63|3211.93|3221.39|3212.69|3220.38|3211.68|32
1642452390000|2022-01-17 20:46:30|3220.66|3211.96|3220.78|3212.08|3220.8|3212.1|3219.89|3211.19|36
1642452400000|2022-01-17 20:46:40|3220.52|3211.82|3220.91|3212.21|3221.26|3212.56|3220.52|3211.82|33
1642452410000|2022-01-17 20:46:50|3220.84|3212.14|3220.39|3211.69|3220.95|3212.25|3220.12|3211.42|36
1642452420000|2022-01-17 20:47:00|3220.4|3211.7|3220.24|3211.54|3220.41|3211.71|3220.19|3211.49|30
1642452430000|2022-01-17 20:47:10|3220.33|3211.63|3220.38|3211.68|3220.41|3211.71|3220.16|3211.46|30
1642452440000|2022-01-17 20:47:20|3220.39|3211.69|3219.67|3210.97|3220.72|3212.02|3219.67|3210.97|32
1642452450000|2022-01-17 20:47:30|3219.82|3211.12|3220.11|3211.41|3220.22|3211.52|3219.5|3210.8|38
1642452460000|2022-01-17 20:47:40|3220.12|3211.42|3219.84|3211.14|3220.2|3211.5|3219.73|3211.03|32
1642452470000|2022-01-17 20:47:50|3219.86|3211.16|3220.14|3211.44|3220.35|3211.65|3219.83|3211.13|23
1642452480000|2022-01-17 20:48:00|3220.25|3211.55|3220.11|3211.41|3220.26|3211.56|3220.02|3211.32|19
1642452490000|2022-01-17 20:48:10|3220.09|3211.39|3219.2|3210.5|3220.24|3211.54|3219.11|3210.41|27
1642452500000|2022-01-17 20:48:20|3219.12|3210.42|3219.27|3210.57|3220.03|3211.33|3219.06|3210.36|30
1642452510000|2022-01-17 20:48:30|3219.33|3210.63|3218.06|3209.36|3219.33|3210.63|3218.05|3209.35|32
1642452520000|2022-01-17 20:48:40|3218.04|3209.34|3218.14|3209.44|3218.4|3209.7|3218.04|3209.34|22
1642452530000|2022-01-17 20:48:50|3218.27|3209.57|3217.04|3208.34|3218.39|3209.69|3216.86|3208.16|34
1642452540000|2022-01-17 20:49:00|3217.02|3208.32|3217.61|3208.91|3218.06|3209.36|3216.89|3208.19|32
1642452550000|2022-01-17 20:49:10|3217.58|3208.88|3216.78|3208.08|3217.82|3209.12|3216.78|3208.08|33
1642452560000|2022-01-17 20:49:20|3216.77|3208.07|3216.99|3208.29|3217.18|3208.48|3216.63|3207.93|32
1642452570000|2022-01-17 20:49:30|3217.01|3208.31|3216.91|3208.21|3217.13|3208.43|3216.57|3207.87|33
1642452580000|2022-01-17 20:49:40|3216.87|3208.17|3216.88|3208.18|3216.99|3208.29|3216.85|3208.15|28
1642452590000|2022-01-17 20:49:50|3216.9|3208.2|3216.02|3207.32|3216.96|3208.26|3215.71|3207.01|33
1642452600000|2022-01-17 20:50:00|3215.91|3207.21|3217.29|3208.59|3217.49|3208.79|3215.91|3207.21|37
1642452610000|2022-01-17 20:50:10|3217.14|3208.44|3217.23|3208.53|3217.66|3208.96|3216.78|3208.08|23
1642452620000|2022-01-17 20:50:20|3217.28|3208.58|3218.49|3209.79|3218.63|3209.93|3217.05|3208.35|33
1642452630000|2022-01-17 20:50:30|3218.5|3209.8|3219.54|3210.84|3219.54|3210.84|3218.36|3209.66|25
1642452640000|2022-01-17 20:50:40|3219.6|3210.9|3219.16|3210.46|3219.65|3210.95|3219.07|3210.37|20
1642452650000|2022-01-17 20:50:50|3219.04|3210.34|3218.91|3210.21|3219.41|3210.71|3218.76|3210.06|31
1642452660000|2022-01-17 20:51:00|3218.89|3210.19|3218.01|3209.31|3219.13|3210.43|3218.01|3209.31|27
1642452670000|2022-01-17 20:51:10|3217.91|3209.21|3218.51|3209.81|3218.51|3209.81|3217.91|3209.21|25
1642452680000|2022-01-17 20:51:20|3218.54|3209.84|3218.84|3210.14|3218.84|3210.14|3218.49|3209.79|12
1642452690000|2022-01-17 20:51:30|3218.88|3210.18|3218.99|3210.29|3219.38|3210.68|3218.88|3210.18|19
1642452700000|2022-01-17 20:51:40|3219|3210.3|3219.73|3211.03|3219.94|3211.24|3219|3210.3|24
1642452710000|2022-01-17 20:51:50|3219.72|3211.02|3219.53|3210.83|3220.1|3211.4|3219.53|3210.83|31
1642452720000|2022-01-17 20:52:00|3219.33|3210.63|3219.03|3210.33|3219.33|3210.63|3218.86|3210.16|26
1642452730000|2022-01-17 20:52:10|3218.98|3210.28|3219.98|3211.28|3219.98|3211.28|3218.98|3210.28|32
1642452740000|2022-01-17 20:52:20|3219.97|3211.27|3219.56|3210.86|3219.97|3211.27|3219.56|3210.86|23
1642452750000|2022-01-17 20:52:30|3219.62|3210.92|3219.23|3210.53|3219.62|3210.92|3218.95|3210.25|27
1642452760000|2022-01-17 20:52:40|3219.28|3210.58|3219.35|3210.65|3219.35|3210.65|3218.88|3210.18|8
1642452770000|2022-01-17 20:52:50|3219.3|3210.6|3219.88|3211.18|3219.88|3211.18|3218.98|3210.28|25
1642452780000|2022-01-17 20:53:00|3219.91|3211.21|3219.58|3210.88|3219.91|3211.21|3219.44|3210.74|24
1642452790000|2022-01-17 20:53:10|3219.55|3210.85|3219.35|3210.65|3219.94|3211.24|3219.35|3210.65|27
1642452800000|2022-01-17 20:53:20|3219.34|3210.64|3219.22|3210.52|3219.4|3210.7|3218.98|3210.28|25
1642452810000|2022-01-17 20:53:30|3219.37|3210.67|3219.22|3210.52|3219.37|3210.67|3219.22|3210.52|5
1642452820000|2022-01-17 20:53:40|3219.24|3210.54|3219.24|3210.54|3219.38|3210.68|3219.21|3210.51|7
1642452830000|2022-01-17 20:53:50|3219.14|3210.44|3219.38|3210.68|3219.46|3210.76|3219.14|3210.44|13
1642452840000|2022-01-17 20:54:00|3219.39|3210.69|3219.27|3210.57|3219.39|3210.69|3219.14|3210.44|18
1642452850000|2022-01-17 20:54:10|3219.43|3210.73|3218.87|3210.17|3219.43|3210.73|3218.75|3210.05|25
1642452860000|2022-01-17 20:54:20|3218.89|3210.19|3219.4|3210.7|3219.51|3210.81|3218.83|3210.13|22
1642452870000|2022-01-17 20:54:30|3219.41|3210.71|3219.36|3210.66|3219.46|3210.76|3219.33|3210.63|25
1642452880000|2022-01-17 20:54:40|3219.35|3210.65|3219.33|3210.63|3219.39|3210.69|3219.32|3210.62|23
1642452890000|2022-01-17 20:54:50|3219.34|3210.64|3219.37|3210.67|3219.48|3210.78|3219.3|3210.6|26
1642452900000|2022-01-17 20:55:00|3219.39|3210.69|3219.33|3210.63|3219.5|3210.8|3219.28|3210.58|32
1642452910000|2022-01-17 20:55:10|3219.34|3210.64|3219.36|3210.66|3219.46|3210.76|3219.3|3210.6|32
1642452920000|2022-01-17 20:55:20|3219.31|3210.61|3219.36|3210.66|3219.4|3210.7|3219.31|3210.61|25
1642452930000|2022-01-17 20:55:30|3219.39|3210.69|3219.45|3210.75|3219.45|3210.75|3219.31|3210.61|17
1642452940000|2022-01-17 20:55:40|3219.43|3210.73|3218.44|3209.74|3219.43|3210.73|3218.15|3209.45|35
1642452950000|2022-01-17 20:55:50|3218.22|3209.52|3218.37|3209.67|3218.44|3209.74|3218.17|3209.47|29
1642452960000|2022-01-17 20:56:00|3218.36|3209.66|3218.27|3209.57|3218.4|3209.7|3218.2|3209.5|22
1642452970000|2022-01-17 20:56:10|3218.28|3209.58|3217.96|3209.26|3218.29|3209.59|3217.95|3209.25|21
1642452980000|2022-01-17 20:56:20|3218.2|3209.5|3218.09|3209.39|3218.2|3209.5|3217.95|3209.25|10
1642452990000|2022-01-17 20:56:30|3218.1|3209.4|3217.78|3209.08|3218.17|3209.47|3217.77|3209.07|18
1642453000000|2022-01-17 20:56:40|3217.72|3209.02|3217.89|3209.19|3217.91|3209.21|3217.72|3209.02|15
1642453010000|2022-01-17 20:56:50|3217.87|3209.17|3217.91|3209.21|3218|3209.3|3217.8|3209.1|25
1642453020000|2022-01-17 20:57:00|3217.9|3209.2|3218.55|3209.85|3218.95|3210.25|3217.82|3209.12|31
1642453030000|2022-01-17 20:57:10|3218.54|3209.84|3218.51|3209.81|3218.71|3210.01|3218.27|3209.57|26
1642453040000|2022-01-17 20:57:20|3218.44|3209.74|3218.36|3209.66|3218.72|3210.02|3218.36|3209.66|26
1642453050000|2022-01-17 20:57:30|3218.3|3209.6|3218.19|3209.49|3218.63|3209.93|3217.98|3209.28|36
1642453060000|2022-01-17 20:57:40|3218.43|3209.73|3218.54|3209.84|3218.54|3209.84|3218.13|3209.43|29
1642453070000|2022-01-17 20:57:50|3218.53|3209.83|3218.47|3209.77|3218.61|3209.91|3218.33|3209.63|28
1642453080000|2022-01-17 20:58:00|3218.49|3209.79|3218.53|3209.83|3218.54|3209.84|3218.39|3209.69|29
1642453090000|2022-01-17 20:58:10|3218.5|3209.8|3218.64|3209.94|3218.66|3209.96|3218.35|3209.65|33
1642453100000|2022-01-17 20:58:20|3218.66|3209.96|3218.72|3210.02|3218.81|3210.11|3218.59|3209.89|31
1642453110000|2022-01-17 20:58:30|3218.64|3209.94|3218.54|3209.84|3218.78|3210.08|3218.34|3209.64|29
1642453120000|2022-01-17 20:58:40|3218.51|3209.81|3216.91|3208.21|3218.66|3209.96|3216.88|3208.18|36
1642453130000|2022-01-17 20:58:50|3216.89|3208.19|3216.87|3208.17|3216.89|3208.19|3216.5|3207.8|21
1642453140000|2022-01-17 20:59:00|3216.86|3208.16|3217.03|3208.33|3217.11|3208.41|3216.68|3207.98|26
1642453150000|2022-01-17 20:59:10|3217.04|3208.34|3215.9|3207.2|3217.15|3208.45|3215.83|3207.13|31
1642453160000|2022-01-17 20:59:20|3215.72|3207.02|3216.82|3208.12|3216.99|3208.29|3215.56|3206.86|36
1642453170000|2022-01-17 20:59:30|3216.65|3207.95|3216.63|3207.93|3216.7|3208|3216.57|3207.87|25
1642453180000|2022-01-17 20:59:40|3216.52|3207.82|3216|3207.3|3216.6|3207.9|3216|3207.3|34
1642453190000|2022-01-17 20:59:50|3215.95|3207.25|3214.39|3205.69|3215.95|3207.25|3214.39|3205.69|23
1642453200000|2022-01-17 21:00:00|3214.43|3205.73|3214.56|3205.86|3214.69|3205.99|3214.39|3205.69|30
1642453210000|2022-01-17 21:00:10|3214.55|3205.85|3212.23|3203.53|3214.56|3205.86|3212.09|3203.39|34
1642453220000|2022-01-17 21:00:20|3212.19|3203.49|3211.95|3203.25|3212.59|3203.89|3211.95|3203.25|29
1642453230000|2022-01-17 21:00:30|3211.96|3203.26|3213.18|3204.48|3213.18|3204.48|3211.96|3203.26|35
1642453240000|2022-01-17 21:00:40|3213.17|3204.47|3212.1|3203.4|3213.17|3204.47|3212.08|3203.38|33
1642453250000|2022-01-17 21:00:50|3212.33|3203.63|3212.15|3203.45|3212.44|3203.74|3211.84|3203.14|37
1642453260000|2022-01-17 21:01:00|3212.14|3203.44|3212.1|3203.4|3212.6|3203.9|3211.92|3203.22|32
1642453270000|2022-01-17 21:01:10|3211.98|3203.28|3212.13|3203.43|3212.16|3203.46|3211.98|3203.28|25
1642453280000|2022-01-17 21:01:20|3212.16|3203.46|3213|3204.3|3213.25|3204.55|3212.01|3203.31|31
1642453290000|2022-01-17 21:01:30|3213.62|3204.92|3213.36|3204.66|3213.78|3205.08|3212.76|3204.06|21
1642453300000|2022-01-17 21:01:40|3213.31|3204.61|3213.07|3204.37|3213.78|3205.08|3212.8|3204.1|18
1642453310000|2022-01-17 21:01:50|3213.16|3204.46|3213.24|3204.54|3213.32|3204.62|3213.01|3204.31|26
1642453320000|2022-01-17 21:02:00|3213.21|3204.51|3212.8|3204.1|3213.62|3204.92|3212.76|3204.06|34
1642453330000|2022-01-17 21:02:10|3212.79|3204.09|3212.75|3204.05|3212.81|3204.11|3212.64|3203.94|22
1642453340000|2022-01-17 21:02:20|3212.86|3204.16|3213.58|3204.88|3213.71|3205.01|3212.86|3204.16|30
1642453350000|2022-01-17 21:02:30|3213.55|3204.85|3213.24|3204.54|3213.68|3204.98|3213.18|3204.48|34
1642453360000|2022-01-17 21:02:40|3213.18|3204.48|3212.96|3204.26|3213.3|3204.6|3212.96|3204.26|28
1642453370000|2022-01-17 21:02:50|3213.18|3204.48|3213.32|3204.62|3213.32|3204.62|3213.1|3204.4|27
1642453380000|2022-01-17 21:03:00|3213.24|3204.54|3213.28|3204.58|3213.33|3204.63|3213.17|3204.47|20
1642453390000|2022-01-17 21:03:10|3213.26|3204.56|3213.25|3204.55|3213.34|3204.64|3212.95|3204.25|19
1642453400000|2022-01-17 21:03:20|3213.26|3204.56|3212.95|3204.25|3213.27|3204.57|3212.95|3204.25|21
1642453410000|2022-01-17 21:03:30|3212.96|3204.26|3213.1|3204.4|3213.76|3205.06|3212.96|3204.26|26
1642453420000|2022-01-17 21:03:40|3213.15|3204.45|3213.26|3204.56|3213.37|3204.67|3213.12|3204.42|27
1642453430000|2022-01-17 21:03:50|3213.2|3204.5|3213.79|3205.09|3214.45|3205.75|3213.2|3204.5|35
1642453440000|2022-01-17 21:04:00|3213.83|3205.13|3213.86|3205.16|3214.25|3205.55|3213.67|3204.97|35
1642453450000|2022-01-17 21:04:10|3213.87|3205.17|3214.95|3206.25|3215|3206.3|3213.87|3205.17|27
1642453460000|2022-01-17 21:04:20|3214.96|3206.26|3214.99|3206.29|3215.09|3206.39|3214.75|3206.05|21
1642453470000|2022-01-17 21:04:30|3214.96|3206.26|3214.99|3206.29|3215.24|3206.54|3214.77|3206.07|27
1642453480000|2022-01-17 21:04:40|3214.95|3206.25|3214.73|3206.03|3215.19|3206.49|3214.71|3206.01|20
1642453490000|2022-01-17 21:04:50|3214.72|3206.02|3214.76|3206.06|3214.88|3206.18|3214.6|3205.9|24
1642453500000|2022-01-17 21:05:00|3214.69|3205.99|3214.86|3206.16|3215.18|3206.48|3214.68|3205.98|28
1642453510000|2022-01-17 21:05:10|3214.94|3206.24|3214.85|3206.15|3215.06|3206.36|3214.81|3206.11|22
1642453520000|2022-01-17 21:05:20|3214.95|3206.25|3214.51|3205.81|3214.95|3206.25|3214.46|3205.76|21
1642453530000|2022-01-17 21:05:30|3214.52|3205.82|3214.71|3206.01|3214.71|3206.01|3214.5|3205.8|20
1642453540000|2022-01-17 21:05:40|3214.72|3206.02|3214.77|3206.07|3214.79|3206.09|3214.6|3205.9|9
1642453550000|2022-01-17 21:05:50|3214.78|3206.08|3214.78|3206.08|3214.78|3206.08|3214.78|3206.08|1
1642453560000|2022-01-17 21:06:00|3214.93|3206.23|3215.01|3206.31|3215.14|3206.44|3214.78|3206.08|26
1642453570000|2022-01-17 21:06:10|3214.93|3206.23|3212.83|3204.13|3214.99|3206.29|3212.61|3203.91|31
1642453580000|2022-01-17 21:06:20|3212.88|3204.18|3211.93|3203.23|3212.95|3204.25|3211.84|3203.14|32
1642453590000|2022-01-17 21:06:30|3212.01|3203.31|3211.98|3203.28|3212.11|3203.41|3211.82|3203.12|28
1642453600000|2022-01-17 21:06:40|3211.91|3203.21|3212.09|3203.39|3212.89|3204.19|3211.9|3203.2|33
1642453610000|2022-01-17 21:06:50|3212.08|3203.38|3210.51|3201.81|3212.14|3203.44|3210.51|3201.81|25
1642453620000|2022-01-17 21:07:00|3210.41|3201.71|3207.3|3198.6|3210.41|3201.71|3207.03|3198.33|39
1642453630000|2022-01-17 21:07:10|3207.25|3198.55|3206.33|3197.63|3207.45|3198.75|3206.33|3197.63|32
1642453640000|2022-01-17 21:07:20|3206.46|3197.76|3205.99|3197.29|3206.48|3197.78|3205.79|3197.09|36
1642453650000|2022-01-17 21:07:30|3205.89|3197.19|3205.89|3197.19|3205.97|3197.27|3205.48|3196.78|35
1642453660000|2022-01-17 21:07:40|3205.81|3197.11|3205.89|3197.19|3206.06|3197.36|3205.7|3197|25
1642453670000|2022-01-17 21:07:50|3205.92|3197.22|3205.95|3197.25|3206.11|3197.41|3205.89|3197.19|9
1642453680000|2022-01-17 21:08:00|3206.04|3197.34|3205.94|3197.24|3206.1|3197.4|3205.83|3197.13|18
1642453690000|2022-01-17 21:08:10|3205.91|3197.21|3206.82|3198.12|3206.88|3198.18|3205.91|3197.21|28
1642453700000|2022-01-17 21:08:20|3206.88|3198.18|3206.18|3197.48|3206.93|3198.23|3206.18|3197.48|20
1642453710000|2022-01-17 21:08:30|3206.12|3197.42|3206.13|3197.43|3206.82|3198.12|3206.12|3197.42|11
1642453720000|2022-01-17 21:08:40|3206.19|3197.49|3206.05|3197.35|3206.29|3197.59|3206.03|3197.33|11
1642453730000|2022-01-17 21:08:50|3206.08|3197.38|3206.38|3197.68|3206.4|3197.7|3205.99|3197.29|22
1642453740000|2022-01-17 21:09:00|3206.39|3197.69|3206.02|3197.32|3206.46|3197.76|3205.95|3197.25|30
1642453750000|2022-01-17 21:09:10|3206.01|3197.31|3205.85|3197.15|3206.07|3197.37|3205.84|3197.14|30
1642453760000|2022-01-17 21:09:20|3205.8|3197.1|3202.51|3193.81|3205.85|3197.15|3202.39|3193.69|36
1642453770000|2022-01-17 21:09:30|3202.34|3193.64|3200.81|3192.11|3202.4|3193.7|3200.71|3192.01|34
1642453780000|2022-01-17 21:09:40|3200.75|3192.05|3198.45|3189.75|3200.75|3192.05|3198.45|3189.75|33
1642453790000|2022-01-17 21:09:50|3198.36|3189.66|3199.21|3190.51|3199.5|3190.8|3197.99|3189.29|31
1642453800000|2022-01-17 21:10:00|3199.25|3190.55|3200.15|3191.45|3200.4|3191.7|3199.22|3190.52|30
1642453810000|2022-01-17 21:10:10|3200.03|3191.33|3199.35|3190.65|3200.09|3191.39|3199.31|3190.61|37
1642453820000|2022-01-17 21:10:20|3199.4|3190.7|3197.96|3189.26|3199.42|3190.72|3197.96|3189.26|34
1642453830000|2022-01-17 21:10:30|3197.89|3189.19|3197.3|3188.6|3198.09|3189.39|3197.19|3188.49|39
1642453840000|2022-01-17 21:10:40|3197.29|3188.59|3197.23|3188.53|3197.49|3188.79|3197.2|3188.5|29
1642453850000|2022-01-17 21:10:50|3197.27|3188.57|3197.24|3188.54|3197.38|3188.68|3197.17|3188.47|26
1642453860000|2022-01-17 21:11:00|3197.12|3188.42|3195.99|3187.29|3197.32|3188.62|3195.77|3187.07|28
1642453870000|2022-01-17 21:11:10|3195.98|3187.28|3196.89|3188.19|3197.02|3188.32|3195.96|3187.26|31
1642453880000|2022-01-17 21:11:20|3196.78|3188.08|3196.71|3188.01|3196.84|3188.14|3196.6|3187.9|34
1642453890000|2022-01-17 21:11:30|3196.81|3188.11|3196.44|3187.74|3196.85|3188.15|3196.44|3187.74|28
1642453900000|2022-01-17 21:11:40|3196.52|3187.82|3196.67|3187.97|3196.83|3188.13|3196.24|3187.54|39
1642453910000|2022-01-17 21:11:50|3196.69|3187.99|3196.46|3187.76|3196.79|3188.09|3196.46|3187.76|31
1642453920000|2022-01-17 21:12:00|3196.42|3187.72|3196.45|3187.75|3196.46|3187.76|3196.38|3187.68|16
1642453930000|2022-01-17 21:12:10|3196.41|3187.71|3196.6|3187.9|3196.66|3187.96|3196.39|3187.69|17
1642453940000|2022-01-17 21:12:20|3196.48|3187.78|3197.16|3188.46|3197.39|3188.69|3196.38|3187.68|28
1642453950000|2022-01-17 21:12:30|3197.19|3188.49|3197.26|3188.56|3197.33|3188.63|3197.02|3188.32|32
1642453960000|2022-01-17 21:12:40|3197.29|3188.59|3198.01|3189.31|3198.04|3189.34|3196.98|3188.28|29
1642453970000|2022-01-17 21:12:50|3198.02|3189.32|3197.37|3188.67|3198.1|3189.4|3197.36|3188.66|28
1642453980000|2022-01-17 21:13:00|3197.26|3188.56|3197.18|3188.48|3197.32|3188.62|3197.17|3188.47|24
1642453990000|2022-01-17 21:13:10|3197.21|3188.51|3197.7|3189|3197.88|3189.18|3197.21|3188.51|28
1642454000000|2022-01-17 21:13:20|3197.64|3188.94|3199.11|3190.41|3199.11|3190.41|3197.58|3188.88|29
1642454010000|2022-01-17 21:13:30|3199.06|3190.36|3198.09|3189.39|3199.09|3190.39|3197.94|3189.24|27
1642454020000|2022-01-17 21:13:40|3198.07|3189.37|3199.77|3191.07|3199.77|3191.07|3198|3189.3|28
1642454030000|2022-01-17 21:13:50|3199.83|3191.13|3200.22|3191.52|3200.28|3191.58|3199.8|3191.1|25
1642454040000|2022-01-17 21:14:00|3200.06|3191.36|3200.3|3191.6|3200.31|3191.61|3200.06|3191.36|29
1642454050000|2022-01-17 21:14:10|3200.23|3191.53|3199.16|3190.46|3201.08|3192.38|3199.16|3190.46|34
1642454060000|2022-01-17 21:14:20|3199.18|3190.48|3199.46|3190.76|3199.59|3190.89|3199.18|3190.48|35
1642454070000|2022-01-17 21:14:30|3199.56|3190.86|3199.34|3190.64|3199.62|3190.92|3198.89|3190.19|36
1642454080000|2022-01-17 21:14:40|3199.31|3190.61|3199.25|3190.55|3199.47|3190.77|3199.12|3190.42|31
1642454090000|2022-01-17 21:14:50|3199.65|3190.95|3199.94|3191.24|3200.23|3191.53|3199.41|3190.71|32
1642454100000|2022-01-17 21:15:00|3200|3191.3|3200.46|3191.76|3200.46|3191.76|3199.65|3190.95|34
1642454110000|2022-01-17 21:15:10|3200.1|3191.4|3198.45|3189.75|3200.43|3191.73|3198.45|3189.75|37
1642454120000|2022-01-17 21:15:20|3198.49|3189.79|3196.77|3188.07|3198.5|3189.8|3196.77|3188.07|32
1642454130000|2022-01-17 21:15:30|3196.84|3188.14|3196.22|3187.52|3196.96|3188.26|3196.08|3187.38|37
1642454140000|2022-01-17 21:15:40|3196.15|3187.45|3195.96|3187.26|3196.53|3187.83|3195.88|3187.18|34
1642454150000|2022-01-17 21:15:50|3195.94|3187.24|3195.04|3186.34|3195.94|3187.24|3194.57|3185.87|37
1642454160000|2022-01-17 21:16:00|3194.99|3186.29|3194.68|3185.98|3195.13|3186.43|3194.58|3185.88|32
1642454170000|2022-01-17 21:16:10|3194.74|3186.04|3193.23|3184.53|3194.74|3186.04|3193.21|3184.51|35
1642454180000|2022-01-17 21:16:20|3193.24|3184.54|3193.43|3184.73|3193.6|3184.9|3193.09|3184.39|32
1642454190000|2022-01-17 21:16:30|3192.99|3184.29|3191.6|3182.9|3193|3184.3|3191.34|3182.64|36
1642454200000|2022-01-17 21:16:40|3191.5|3182.8|3189.95|3181.25|3191.5|3182.8|3189.59|3180.89|31
1642454210000|2022-01-17 21:16:50|3189.91|3181.21|3189.58|3180.88|3190.04|3181.34|3189.47|3180.77|30
1642454220000|2022-01-17 21:17:00|3189.6|3180.9|3190.97|3182.27|3191.61|3182.91|3189.6|3180.9|37
1642454230000|2022-01-17 21:17:10|3191.16|3182.46|3190.18|3181.48|3191.2|3182.5|3189.97|3181.27|35
1642454240000|2022-01-17 21:17:20|3190.16|3181.46|3190.02|3181.32|3190.22|3181.52|3189.69|3180.99|24
1642454250000|2022-01-17 21:17:30|3190.01|3181.31|3189.59|3180.89|3190.01|3181.31|3189.59|3180.89|26
1642454260000|2022-01-17 21:17:40|3189.51|3180.81|3189.45|3180.75|3189.75|3181.05|3189.45|3180.75|27
1642454270000|2022-01-17 21:17:50|3189.38|3180.68|3189.55|3180.85|3189.65|3180.95|3189.34|3180.64|27
1642454280000|2022-01-17 21:18:00|3189.53|3180.83|3189.57|3180.87|3190|3181.3|3189.43|3180.73|32
1642454290000|2022-01-17 21:18:10|3189.56|3180.86|3190.13|3181.43|3190.89|3182.19|3189.49|3180.79|38
1642454300000|2022-01-17 21:18:20|3190.14|3181.44|3190.23|3181.53|3190.27|3181.57|3189.97|3181.27|34
1642454310000|2022-01-17 21:18:30|3190.18|3181.48|3191.21|3182.51|3191.27|3182.57|3190.15|3181.45|30
1642454320000|2022-01-17 21:18:40|3191.23|3182.53|3191.37|3182.67|3191.42|3182.72|3191.15|3182.45|31
1642454330000|2022-01-17 21:18:50|3191.34|3182.64|3191.28|3182.58|3191.73|3183.03|3191.07|3182.37|34
1642454340000|2022-01-17 21:19:00|3191.72|3183.02|3192.49|3183.79|3192.79|3184.09|3191.68|3182.98|28
1642454350000|2022-01-17 21:19:10|3192.54|3183.84|3193.17|3184.47|3193.17|3184.47|3192.43|3183.73|24
1642454360000|2022-01-17 21:19:20|3193.16|3184.46|3191.78|3183.08|3193.21|3184.51|3191.78|3183.08|22
1642454370000|2022-01-17 21:19:30|3191.8|3183.1|3191.96|3183.26|3191.96|3183.26|3191.78|3183.08|27
1642454380000|2022-01-17 21:19:40|3191.89|3183.19|3191.92|3183.22|3191.96|3183.26|3191.68|3182.98|34
1642454390000|2022-01-17 21:19:50|3191.85|3183.15|3190.89|3182.19|3191.91|3183.21|3190.89|3182.19|33
1642454400000|2022-01-17 21:20:00|3190.86|3182.16|3190.23|3181.53|3190.92|3182.22|3190.23|3181.53|23
1642454410000|2022-01-17 21:20:10|3190.22|3181.52|3191.71|3183.01|3192.38|3183.68|3190.22|3181.52|36
1642454420000|2022-01-17 21:20:20|3191.67|3182.97|3191.41|3182.71|3191.67|3182.97|3191.01|3182.31|34
1642454430000|2022-01-17 21:20:30|3191.67|3182.97|3191.98|3183.28|3191.98|3183.28|3191.67|3182.97|21
1642454440000|2022-01-17 21:20:40|3191.97|3183.27|3192.26|3183.56|3192.26|3183.56|3191.97|3183.27|21
1642454450000|2022-01-17 21:20:50|3192.25|3183.55|3192.64|3183.94|3192.75|3184.05|3192.21|3183.51|29
1642454460000|2022-01-17 21:21:00|3192.66|3183.96|3192.23|3183.53|3193.3|3184.6|3192.23|3183.53|35
1642454470000|2022-01-17 21:21:10|3192.29|3183.59|3190.91|3182.21|3192.33|3183.63|3190.53|3181.83|37
1642454480000|2022-01-17 21:21:20|3190.92|3182.22|3190.73|3182.03|3190.92|3182.22|3190.45|3181.75|37
1642454490000|2022-01-17 21:21:30|3190.76|3182.06|3190.38|3181.68|3190.95|3182.25|3190.38|3181.68|34
1642454500000|2022-01-17 21:21:40|3190.14|3181.44|3190.19|3181.49|3190.2|3181.5|3189.86|3181.16|34
1642454510000|2022-01-17 21:21:50|3189.93|3181.23|3190.19|3181.49|3190.36|3181.66|3189.85|3181.15|31
1642454520000|2022-01-17 21:22:00|3190.33|3181.63|3190.61|3181.91|3191.1|3182.4|3190.13|3181.43|30
1642454530000|2022-01-17 21:22:10|3190.49|3181.79|3189.53|3180.83|3190.62|3181.92|3189.21|3180.51|35
1642454540000|2022-01-17 21:22:20|3189.5|3180.8|3189.58|3180.88|3189.8|3181.1|3189.25|3180.55|33
1642454550000|2022-01-17 21:22:30|3189.55|3180.85|3187.75|3179.05|3189.55|3180.85|3187.26|3178.56|37
1642454560000|2022-01-17 21:22:40|3187.98|3179.28|3187.99|3179.29|3188.34|3179.64|3187.59|3178.89|36
1642454570000|2022-01-17 21:22:50|3188.23|3179.53|3189.26|3180.56|3189.6|3180.9|3187.91|3179.21|34
1642454580000|2022-01-17 21:23:00|3188.96|3180.26|3189.32|3180.62|3189.87|3181.17|3188.56|3179.86|36
1642454590000|2022-01-17 21:23:10|3189.27|3180.57|3189.37|3180.67|3190.34|3181.64|3189.11|3180.41|35
1642454600000|2022-01-17 21:23:20|3189.23|3180.53|3188.73|3180.03|3189.38|3180.68|3188.31|3179.61|32
1642454610000|2022-01-17 21:23:30|3188.53|3179.83|3188.18|3179.48|3188.96|3180.26|3187.92|3179.22|38
1642454620000|2022-01-17 21:23:40|3188.32|3179.62|3187.27|3178.57|3188.42|3179.72|3187.15|3178.45|37
1642454630000|2022-01-17 21:23:50|3187.58|3178.88|3188.02|3179.32|3188.15|3179.45|3187.58|3178.88|37
1642454640000|2022-01-17 21:24:00|3187.98|3179.28|3187.81|3179.11|3188.21|3179.51|3187.68|3178.98|38
1642454650000|2022-01-17 21:24:10|3188.3|3179.6|3187.87|3179.17|3188.66|3179.96|3187.8|3179.1|38
1642454660000|2022-01-17 21:24:20|3187.85|3179.15|3187.68|3178.98|3188.11|3179.41|3187.64|3178.94|35
1642454670000|2022-01-17 21:24:30|3187.81|3179.11|3187.22|3178.52|3187.85|3179.15|3187.17|3178.47|32
1642454680000|2022-01-17 21:24:40|3187.23|3178.53|3186.99|3178.29|3187.35|3178.65|3186.99|3178.29|19
1642454690000|2022-01-17 21:24:50|3186.93|3178.23|3186.85|3178.15|3187.01|3178.31|3186.84|3178.14|28
1642454700000|2022-01-17 21:25:00|3186.9|3178.2|3187.7|3179|3187.75|3179.05|3186.39|3177.69|36
1642454710000|2022-01-17 21:25:10|3187.71|3179.01|3188.02|3179.32|3188.04|3179.34|3187.66|3178.96|17
1642454720000|2022-01-17 21:25:20|3187.99|3179.29|3187.89|3179.19|3188.44|3179.74|3187.66|3178.96|29
1642454730000|2022-01-17 21:25:30|3187.68|3178.98|3188.5|3179.8|3188.7|3180|3187.66|3178.96|32
1642454740000|2022-01-17 21:25:40|3188.57|3179.87|3189.27|3180.57|3189.35|3180.65|3188.13|3179.43|34
1642454750000|2022-01-17 21:25:50|3189.35|3180.65|3190.21|3181.51|3190.21|3181.51|3189.15|3180.45|31
1642454760000|2022-01-17 21:26:00|3190.22|3181.52|3190.43|3181.73|3190.57|3181.87|3190.05|3181.35|23
1642454770000|2022-01-17 21:26:10|3190.46|3181.76|3190.46|3181.76|3190.56|3181.86|3190.35|3181.65|20
1642454780000|2022-01-17 21:26:20|3190.45|3181.75|3189.8|3181.1|3190.56|3181.86|3189.76|3181.06|27
1642454790000|2022-01-17 21:26:30|3189.79|3181.09|3189.78|3181.08|3190.11|3181.41|3189.7|3181|28
1642454800000|2022-01-17 21:26:40|3189.79|3181.09|3190.05|3181.35|3190.2|3181.5|3189.74|3181.04|24
1642454810000|2022-01-17 21:26:50|3189.84|3181.14|3188.92|3180.22|3190.03|3181.33|3188.92|3180.22|25
1642454820000|2022-01-17 21:27:00|3188.76|3180.06|3188.56|3179.86|3188.76|3180.06|3187.76|3179.06|35
1642454830000|2022-01-17 21:27:10|3188.21|3179.51|3188.9|3180.2|3189.2|3180.5|3188.16|3179.46|35
1642454840000|2022-01-17 21:27:20|3188.98|3180.28|3188.94|3180.24|3189.11|3180.41|3188.49|3179.79|38
1642454850000|2022-01-17 21:27:30|3188.92|3180.22|3188.95|3180.25|3189.3|3180.6|3188.75|3180.05|32
1642454860000|2022-01-17 21:27:40|3188.88|3180.18|3186.89|3178.19|3189.2|3180.5|3186.89|3178.19|35
1642454870000|2022-01-17 21:27:50|3186.99|3178.29|3187.87|3179.17|3187.94|3179.24|3186.97|3178.27|36
1642454880000|2022-01-17 21:28:00|3187.89|3179.19|3187.62|3178.92|3187.89|3179.19|3187.33|3178.63|24
1642454890000|2022-01-17 21:28:10|3187.58|3178.88|3186.63|3177.93|3187.66|3178.96|3186.5|3177.8|29
1642454900000|2022-01-17 21:28:20|3186.76|3178.06|3179.95|3171.25|3186.76|3178.06|3179.95|3171.25|37
1642454910000|2022-01-17 21:28:30|3180.06|3171.36|3180.69|3171.99|3181.62|3172.92|3178.89|3170.19|40
1642454920000|2022-01-17 21:28:40|3179.99|3171.29|3176.29|3167.59|3179.99|3171.29|3175.71|3167.01|39
1642454930000|2022-01-17 21:28:50|3176.4|3167.7|3174.97|3166.27|3176.51|3167.81|3173.53|3164.83|37
1642454940000|2022-01-17 21:29:00|3175.08|3166.38|3173.76|3165.06|3175.75|3167.05|3173.76|3165.06|39
1642454950000|2022-01-17 21:29:10|3173.68|3164.98|3176|3167.3|3176.11|3167.41|3173.39|3164.69|38
1642454960000|2022-01-17 21:29:20|3175.65|3166.95|3175.54|3166.84|3175.65|3166.95|3173.46|3164.76|40
1642454970000|2022-01-17 21:29:30|3175.92|3167.22|3173.63|3164.93|3176.22|3167.52|3173.48|3164.78|36
1642454980000|2022-01-17 21:29:40|3173.01|3164.31|3174.41|3165.71|3174.41|3165.71|3171.5|3162.8|39
1642454990000|2022-01-17 21:29:50|3174.33|3165.63|3173.51|3164.81|3174.7|3166|3173.34|3164.64|35
1642455000000|2022-01-17 21:30:00|3173.52|3164.82|3175.79|3167.09|3175.79|3167.09|3173.52|3164.82|35
1642455010000|2022-01-17 21:30:10|3175.58|3166.88|3174.17|3165.47|3175.66|3166.96|3174.17|3165.47|40
1642455020000|2022-01-17 21:30:20|3174.01|3165.31|3171.12|3162.42|3174.01|3165.31|3171.12|3162.42|34
1642455030000|2022-01-17 21:30:30|3171.22|3162.52|3170.41|3161.71|3171.33|3162.63|3169.68|3160.98|32
1642455040000|2022-01-17 21:30:40|3170.54|3161.84|3169.9|3161.2|3171.17|3162.47|3169.84|3161.14|37
1642455050000|2022-01-17 21:30:50|3169.83|3161.13|3170.09|3161.39|3170.31|3161.61|3169.69|3160.99|36
1642455060000|2022-01-17 21:31:00|3170.37|3161.67|3169.5|3160.8|3170.79|3162.09|3168.71|3160.01|38
1642455070000|2022-01-17 21:31:10|3169.24|3160.54|3168.87|3160.17|3169.38|3160.68|3168.86|3160.16|33
1642455080000|2022-01-17 21:31:20|3168.86|3160.16|3171.67|3162.97|3171.67|3162.97|3168.86|3160.16|33
1642455090000|2022-01-17 21:31:30|3171.69|3162.99|3170.09|3161.39|3171.72|3163.02|3169.7|3161|36
1642455100000|2022-01-17 21:31:40|3169.92|3161.22|3169.74|3161.04|3169.95|3161.25|3169.59|3160.89|32
1642455110000|2022-01-17 21:31:50|3169.54|3160.84|3169.41|3160.71|3169.62|3160.92|3169.28|3160.58|34
1642455120000|2022-01-17 21:32:00|3169.31|3160.61|3171.35|3162.65|3171.64|3162.94|3169.31|3160.61|35
1642455130000|2022-01-17 21:32:10|3171.42|3162.72|3172.28|3163.58|3173.47|3164.77|3171.35|3162.65|34
1642455140000|2022-01-17 21:32:20|3171.99|3163.29|3173.58|3164.88|3173.58|3164.88|3171.99|3163.29|36
1642455150000|2022-01-17 21:32:30|3173.67|3164.97|3173.38|3164.68|3173.84|3165.14|3173.35|3164.65|36
1642455160000|2022-01-17 21:32:40|3174.15|3165.45|3174.17|3165.47|3174.72|3166.02|3173.25|3164.55|38
1642455170000|2022-01-17 21:32:50|3174.18|3165.48|3173.47|3164.77|3174.31|3165.61|3172.95|3164.25|36
1642455180000|2022-01-17 21:33:00|3173.38|3164.68|3174.29|3165.59|3174.57|3165.87|3173.38|3164.68|34
1642455190000|2022-01-17 21:33:10|3174.33|3165.63|3174.31|3165.61|3174.36|3165.66|3174.21|3165.51|19
1642455200000|2022-01-17 21:33:20|3174.3|3165.6|3173.32|3164.62|3174.3|3165.6|3172.78|3164.08|33
1642455210000|2022-01-17 21:33:30|3173.3|3164.6|3173.55|3164.85|3173.72|3165.02|3173.2|3164.5|28
1642455220000|2022-01-17 21:33:40|3173.57|3164.87|3173.13|3164.43|3173.69|3164.99|3172.83|3164.13|31
1642455230000|2022-01-17 21:33:50|3172.85|3164.15|3172.28|3163.58|3173.12|3164.42|3171.72|3163.02|37
1642455240000|2022-01-17 21:34:00|3171.99|3163.29|3173.16|3164.46|3173.22|3164.52|3171.94|3163.24|36
1642455250000|2022-01-17 21:34:10|3173.51|3164.81|3173.73|3165.03|3173.73|3165.03|3172.8|3164.1|18
1642455260000|2022-01-17 21:34:20|3174|3165.3|3173.05|3164.35|3174.1|3165.4|3172.93|3164.23|23
1642455270000|2022-01-17 21:34:30|3173.02|3164.32|3171.83|3163.13|3173.09|3164.39|3171.78|3163.08|36
1642455280000|2022-01-17 21:34:40|3171.94|3163.24|3171.56|3162.86|3172.02|3163.32|3171.19|3162.49|34
1642455290000|2022-01-17 21:34:50|3171.97|3163.27|3171.41|3162.71|3172.01|3163.31|3171.14|3162.44|35
1642455300000|2022-01-17 21:35:00|3171.53|3162.83|3170.06|3161.36|3172.39|3163.69|3169.98|3161.28|35
1642455310000|2022-01-17 21:35:10|3170.1|3161.4|3170.29|3161.59|3170.31|3161.61|3169.54|3160.84|27
1642455320000|2022-01-17 21:35:20|3169.87|3161.17|3168.94|3160.24|3169.88|3161.18|3168.6|3159.9|39
1642455330000|2022-01-17 21:35:30|3168.65|3159.95|3169.6|3160.9|3169.75|3161.05|3168.65|3159.95|31
1642455340000|2022-01-17 21:35:40|3169.63|3160.93|3170.44|3161.74|3170.64|3161.94|3169.5|3160.8|36
1642455350000|2022-01-17 21:35:50|3170.51|3161.81|3170.75|3162.05|3171.01|3162.31|3170.33|3161.63|32
1642455360000|2022-01-17 21:36:00|3170.69|3161.99|3170.4|3161.7|3170.75|3162.05|3169.46|3160.76|32
1642455370000|2022-01-17 21:36:10|3170.38|3161.68|3171.7|3163|3171.88|3163.18|3170.15|3161.45|34
1642455380000|2022-01-17 21:36:20|3172.29|3163.59|3172.67|3163.97|3173.61|3164.91|3171.62|3162.92|36
1642455390000|2022-01-17 21:36:30|3172.62|3163.92|3172.76|3164.06|3173.28|3164.58|3172.33|3163.63|36
1642455400000|2022-01-17 21:36:40|3172.86|3164.16|3173.43|3164.73|3173.9|3165.2|3172.79|3164.09|33
1642455410000|2022-01-17 21:36:50|3173.46|3164.76|3174.69|3165.99|3174.69|3165.99|3173.26|3164.56|35
1642455420000|2022-01-17 21:37:00|3174.81|3166.11|3174.45|3165.75|3174.81|3166.11|3174.22|3165.52|16
1642455430000|2022-01-17 21:37:10|3174.38|3165.68|3173.81|3165.11|3174.44|3165.74|3173.27|3164.57|39
1642455440000|2022-01-17 21:37:20|3173.66|3164.96|3173.07|3164.37|3173.9|3165.2|3172.64|3163.94|37
1642455450000|2022-01-17 21:37:30|3172.9|3164.2|3173.1|3164.4|3173.36|3164.66|3172.9|3164.2|33
1642455460000|2022-01-17 21:37:40|3173.18|3164.48|3173.97|3165.27|3173.97|3165.27|3173.05|3164.35|26
1642455470000|2022-01-17 21:37:50|3173.81|3165.11|3171.76|3163.06|3174.29|3165.59|3171.62|3162.92|34
1642455480000|2022-01-17 21:38:00|3171.78|3163.08|3171.71|3163.01|3171.78|3163.08|3170.87|3162.17|35
1642455490000|2022-01-17 21:38:10|3171.6|3162.9|3169.95|3161.25|3171.84|3163.14|3169.95|3161.25|35
1642455500000|2022-01-17 21:38:20|3169.82|3161.12|3169.46|3160.76|3169.86|3161.16|3169.37|3160.67|22
1642455510000|2022-01-17 21:38:30|3169.45|3160.75|3169.32|3160.62|3169.54|3160.84|3169.31|3160.61|35
1642455520000|2022-01-17 21:38:40|3169.33|3160.63|3169.58|3160.88|3169.58|3160.88|3168.34|3159.64|36
1642455530000|2022-01-17 21:38:50|3169.51|3160.81|3169.22|3160.52|3169.51|3160.81|3168.91|3160.21|38
1642455540000|2022-01-17 21:39:00|3169.32|3160.62|3170.49|3161.79|3170.57|3161.87|3168.85|3160.15|34
1642455550000|2022-01-17 21:39:10|3170.3|3161.6|3170.18|3161.48|3170.98|3162.28|3169.97|3161.27|34
1642455560000|2022-01-17 21:39:20|3170.2|3161.5|3170.86|3162.16|3170.86|3162.16|3169.96|3161.26|34
1642455570000|2022-01-17 21:39:30|3170.8|3162.1|3168.86|3160.16|3170.8|3162.1|3168.63|3159.93|38
1642455580000|2022-01-17 21:39:40|3168.79|3160.09|3168.63|3159.93|3169|3160.3|3168.3|3159.6|32
1642455590000|2022-01-17 21:39:50|3168.71|3160.01|3165.99|3157.29|3168.71|3160.01|3165.99|3157.29|34
1642455600000|2022-01-17 21:40:00|3164.9|3156.2|3163.67|3154.97|3165.86|3157.16|3163.59|3154.89|40
1642455610000|2022-01-17 21:40:10|3163.5|3154.8|3163.84|3155.14|3164.21|3155.51|3162.61|3153.91|40
1642455620000|2022-01-17 21:40:20|3163.4|3154.7|3162.7|3154|3163.81|3155.11|3162.3|3153.6|38
1642455630000|2022-01-17 21:40:30|3162.88|3154.18|3163.91|3155.21|3163.91|3155.21|3162.63|3153.93|36
1642455640000|2022-01-17 21:40:40|3163.92|3155.22|3164.14|3155.44|3164.66|3155.96|3163.75|3155.05|32
1642455650000|2022-01-17 21:40:50|3164.29|3155.59|3163.28|3154.58|3164.34|3155.64|3163.25|3154.55|30
1642455660000|2022-01-17 21:41:00|3163.32|3154.62|3163.89|3155.19|3164.57|3155.87|3163.32|3154.62|37
1642455670000|2022-01-17 21:41:10|3164.05|3155.35|3165.09|3156.39|3165.49|3156.79|3164.03|3155.33|32
1642455680000|2022-01-17 21:41:20|3165.1|3156.4|3163.32|3154.62|3165.22|3156.52|3163.25|3154.55|35
1642455690000|2022-01-17 21:41:30|3163.23|3154.53|3163.33|3154.63|3163.67|3154.97|3163.09|3154.39|34
1642455700000|2022-01-17 21:41:40|3163.19|3154.49|3164.11|3155.41|3164.21|3155.51|3163.19|3154.49|37
1642455710000|2022-01-17 21:41:50|3163.96|3155.26|3165.26|3156.56|3165.59|3156.89|3163.88|3155.18|36
1642455720000|2022-01-17 21:42:00|3165.44|3156.74|3165.73|3157.03|3165.96|3157.26|3164.78|3156.08|37
1642455730000|2022-01-17 21:42:10|3166.53|3157.83|3164.6|3155.9|3168.05|3159.35|3164.53|3155.83|38
1642455740000|2022-01-17 21:42:20|3164.75|3156.05|3164.68|3155.98|3164.86|3156.16|3163.75|3155.05|37
1642455750000|2022-01-17 21:42:30|3165.16|3156.46|3164.66|3155.96|3165.41|3156.71|3164.35|3155.65|34
1642455760000|2022-01-17 21:42:40|3164.7|3156|3164.97|3156.27|3166.06|3157.36|3164.6|3155.9|33
1642455770000|2022-01-17 21:42:50|3164.96|3156.26|3163.02|3154.32|3165.26|3156.56|3162.86|3154.16|35
1642455780000|2022-01-17 21:43:00|3162.96|3154.26|3163|3154.3|3163.6|3154.9|3162.65|3153.95|33
1642455790000|2022-01-17 21:43:10|3163.04|3154.34|3163.92|3155.22|3164.46|3155.76|3163.04|3154.34|38
1642455800000|2022-01-17 21:43:20|3163.93|3155.23|3164.24|3155.54|3164.24|3155.54|3162.87|3154.17|40
1642455810000|2022-01-17 21:43:30|3164.29|3155.59|3162.79|3154.09|3164.29|3155.59|3162.64|3153.94|32
1642455820000|2022-01-17 21:43:40|3162.74|3154.04|3162.26|3153.56|3162.97|3154.27|3161.99|3153.29|32
1642455830000|2022-01-17 21:43:50|3162.16|3153.46|3161.75|3153.05|3162.49|3153.79|3161.49|3152.79|35
1642455840000|2022-01-17 21:44:00|3161.36|3152.66|3161|3152.3|3161.38|3152.68|3160.97|3152.27|34
1642455850000|2022-01-17 21:44:10|3160.75|3152.05|3161.04|3152.34|3161.08|3152.38|3158.91|3150.21|40
1642455860000|2022-01-17 21:44:20|3161.02|3152.32|3161.81|3153.11|3161.81|3153.11|3160.32|3151.62|38
1642455870000|2022-01-17 21:44:30|3161.94|3153.24|3162.28|3153.58|3164.43|3155.73|3161.93|3153.23|40
1642455880000|2022-01-17 21:44:40|3162.11|3153.41|3161.72|3153.02|3163.06|3154.36|3161.59|3152.89|38
1642455890000|2022-01-17 21:44:50|3161.6|3152.9|3161.78|3153.08|3161.8|3153.1|3161.34|3152.64|37
1642455900000|2022-01-17 21:45:00|3162.14|3153.44|3164.13|3155.43|3164.39|3155.69|3161.94|3153.24|40
1642455910000|2022-01-17 21:45:10|3164.05|3155.35|3166.72|3158.02|3166.72|3158.02|3164.05|3155.35|35
1642455920000|2022-01-17 21:45:20|3166.87|3158.17|3167.32|3158.62|3167.32|3158.62|3166.87|3158.17|29
1642455930000|2022-01-17 21:45:30|3167.36|3158.66|3165.84|3157.14|3167.73|3159.03|3165.36|3156.66|28
1642455940000|2022-01-17 21:45:40|3165.83|3157.13|3164.89|3156.19|3165.83|3157.13|3164.7|3156|32
1642455950000|2022-01-17 21:45:50|3164.98|3156.28|3164.95|3156.25|3166.09|3157.39|3164.9|3156.2|35
1642455960000|2022-01-17 21:46:00|3164.86|3156.16|3163.33|3154.63|3164.92|3156.22|3163.32|3154.62|35
1642455970000|2022-01-17 21:46:10|3163.83|3155.13|3164.64|3155.94|3164.64|3155.94|3163.34|3154.64|24
1642455980000|2022-01-17 21:46:20|3164.57|3155.87|3164.51|3155.81|3164.73|3156.03|3163.62|3154.92|35
1642455990000|2022-01-17 21:46:30|3164.31|3155.61|3163.92|3155.22|3165.46|3156.76|3163.92|3155.22|39
1642456000000|2022-01-17 21:46:40|3163.93|3155.23|3162.59|3153.89|3163.93|3155.23|3162.44|3153.74|36
1642456010000|2022-01-17 21:46:50|3162.47|3153.77|3162.01|3153.31|3162.57|3153.87|3161.72|3153.02|37
1642456020000|2022-01-17 21:47:00|3161.88|3153.18|3162.25|3153.55|3162.25|3153.55|3160.77|3152.07|33
1642456030000|2022-01-17 21:47:10|3161.79|3153.09|3160.98|3152.28|3162.5|3153.8|3160.98|3152.28|35
1642456040000|2022-01-17 21:47:20|3160.94|3152.24|3159.56|3150.86|3161.27|3152.57|3159.21|3150.51|37
1642456050000|2022-01-17 21:47:30|3159.57|3150.87|3159.17|3150.47|3159.67|3150.97|3159.16|3150.46|33
1642456060000|2022-01-17 21:47:40|3159.16|3150.46|3160.09|3151.39|3160.11|3151.41|3159.05|3150.35|32
1642456070000|2022-01-17 21:47:50|3159.96|3151.26|3160.39|3151.69|3161.2|3152.5|3159.93|3151.23|39
1642456080000|2022-01-17 21:48:00|3160.25|3151.55|3160.6|3151.9|3161.27|3152.57|3159.39|3150.69|38
1642456090000|2022-01-17 21:48:10|3160.8|3152.1|3160.73|3152.03|3161.35|3152.65|3160.35|3151.65|37
1642456100000|2022-01-17 21:48:20|3160.74|3152.04|3162.49|3153.79|3162.53|3153.83|3160.58|3151.88|36
1642456110000|2022-01-17 21:48:30|3162.57|3153.87|3160.82|3152.12|3162.74|3154.04|3160.82|3152.12|28
1642456120000|2022-01-17 21:48:40|3160.84|3152.14|3161.72|3153.02|3161.72|3153.02|3160.83|3152.13|33
1642456130000|2022-01-17 21:48:50|3162.09|3153.39|3161.85|3153.15|3162.34|3153.64|3161.64|3152.94|36
1642456140000|2022-01-17 21:49:00|3161.94|3153.24|3163.07|3154.37|3163.07|3154.37|3161.91|3153.21|39
1642456150000|2022-01-17 21:49:10|3162.92|3154.22|3163.68|3154.98|3163.68|3154.98|3162.74|3154.04|33
1642456160000|2022-01-17 21:49:20|3163.28|3154.58|3163.06|3154.36|3163.51|3154.81|3163.05|3154.35|31
1642456170000|2022-01-17 21:49:30|3163.28|3154.58|3163.3|3154.6|3163.53|3154.83|3163.18|3154.48|28
1642456180000|2022-01-17 21:49:40|3163.33|3154.63|3162.93|3154.23|3163.33|3154.63|3162.3|3153.6|39
1642456190000|2022-01-17 21:49:50|3162.86|3154.16|3162.49|3153.79|3162.86|3154.16|3162.48|3153.78|28
1642456200000|2022-01-17 21:50:00|3162.54|3153.84|3161.76|3153.06|3162.66|3153.96|3161.72|3153.02|30
1642456210000|2022-01-17 21:50:10|3161.71|3153.01|3159.52|3150.82|3161.77|3153.07|3159.4|3150.7|32
1642456220000|2022-01-17 21:50:20|3159.58|3150.88|3158.83|3150.13|3159.82|3151.12|3158.83|3150.13|35
1642456230000|2022-01-17 21:50:30|3158.74|3150.04|3158.83|3150.13|3158.93|3150.23|3158.63|3149.93|31
1642456240000|2022-01-17 21:50:40|3158.97|3150.27|3157.25|3148.55|3159.18|3150.48|3157.22|3148.52|35
1642456250000|2022-01-17 21:50:50|3157.3|3148.6|3158.16|3149.46|3158.27|3149.57|3157.24|3148.54|36
1642456260000|2022-01-17 21:51:00|3158.17|3149.47|3158.65|3149.95|3158.84|3150.14|3157.86|3149.16|36
1642456270000|2022-01-17 21:51:10|3158.52|3149.82|3159.62|3150.92|3159.62|3150.92|3158.43|3149.73|31
1642456280000|2022-01-17 21:51:20|3159.5|3150.8|3160.22|3151.52|3160.93|3152.23|3159.5|3150.8|38
1642456290000|2022-01-17 21:51:30|3160.2|3151.5|3160.85|3152.15|3161.02|3152.32|3159.88|3151.18|34
1642456300000|2022-01-17 21:51:40|3161.18|3152.48|3162.43|3153.73|3162.43|3153.73|3160.81|3152.11|35
1642456310000|2022-01-17 21:51:50|3162.41|3153.71|3163.78|3155.08|3163.8|3155.1|3162.34|3153.64|37
1642456320000|2022-01-17 21:52:00|3163.65|3154.95|3162.52|3153.82|3163.78|3155.08|3162.34|3153.64|30
1642456330000|2022-01-17 21:52:10|3162.54|3153.84|3161.27|3152.57|3162.54|3153.84|3160.78|3152.08|35
1642456340000|2022-01-17 21:52:20|3161.18|3152.48|3162.81|3154.11|3162.88|3154.18|3161.11|3152.41|38
1642456350000|2022-01-17 21:52:30|3162.8|3154.1|3162.22|3153.52|3162.8|3154.1|3162.11|3153.41|35
1642456360000|2022-01-17 21:52:40|3162.27|3153.57|3162.54|3153.84|3163.06|3154.36|3162.26|3153.56|35
1642456370000|2022-01-17 21:52:50|3162.4|3153.7|3162.84|3154.14|3162.87|3154.17|3162.25|3153.55|33
1642456380000|2022-01-17 21:53:00|3162.79|3154.09|3163.21|3154.51|3163.32|3154.62|3162.55|3153.85|26
1642456390000|2022-01-17 21:53:10|3163.14|3154.44|3163.78|3155.08|3164.01|3155.31|3162.65|3153.95|35
1642456400000|2022-01-17 21:53:20|3163.87|3155.17|3164.29|3155.59|3164.83|3156.13|3163.74|3155.04|35
1642456410000|2022-01-17 21:53:30|3164.34|3155.64|3166.06|3157.36|3166.06|3157.36|3164.34|3155.64|32
1642456420000|2022-01-17 21:53:40|3166.04|3157.34|3166|3157.3|3166.11|3157.41|3165.58|3156.88|36
1642456430000|2022-01-17 21:53:50|3166.02|3157.32|3166.7|3158|3166.79|3158.09|3165.8|3157.1|24
1642456440000|2022-01-17 21:54:00|3166.49|3157.79|3165.94|3157.24|3166.49|3157.79|3165.9|3157.2|30
1642456450000|2022-01-17 21:54:10|3165.77|3157.07|3165.91|3157.21|3165.97|3157.27|3165.77|3157.07|23
1642456460000|2022-01-17 21:54:20|3165.9|3157.2|3166.14|3157.44|3166.14|3157.44|3165.64|3156.94|26
1642456470000|2022-01-17 21:54:30|3166.1|3157.4|3166.49|3157.79|3166.49|3157.79|3165.15|3156.45|33
1642456480000|2022-01-17 21:54:40|3166.3|3157.6|3167.5|3158.8|3167.54|3158.84|3166.3|3157.6|35
1642456490000|2022-01-17 21:54:50|3167.49|3158.79|3167.47|3158.77|3167.92|3159.22|3167.08|3158.38|35
1642456500000|2022-01-17 21:55:00|3167.42|3158.72|3168.28|3159.58|3168.33|3159.63|3167.33|3158.63|38
1642456510000|2022-01-17 21:55:10|3168.33|3159.63|3169.39|3160.69|3169.39|3160.69|3168.17|3159.47|34
1642456520000|2022-01-17 21:55:20|3169.36|3160.66|3169.73|3161.03|3170.17|3161.47|3169.12|3160.42|38
1642456530000|2022-01-17 21:55:30|3169.74|3161.04|3169.4|3160.7|3170.29|3161.59|3169.4|3160.7|37
1642456540000|2022-01-17 21:55:40|3169.68|3160.98|3169.8|3161.1|3169.94|3161.24|3169.37|3160.67|26
1642456550000|2022-01-17 21:55:50|3169.73|3161.03|3169.61|3160.91|3169.76|3161.06|3169.42|3160.72|33
1642456560000|2022-01-17 21:56:00|3169.62|3160.92|3169.1|3160.4|3169.62|3160.92|3168.54|3159.84|33
1642456570000|2022-01-17 21:56:10|3169.11|3160.41|3169.19|3160.49|3169.49|3160.79|3168.69|3159.99|34
1642456580000|2022-01-17 21:56:20|3169.14|3160.44|3170|3161.3|3170|3161.3|3169.13|3160.43|30
1642456590000|2022-01-17 21:56:30|3169.8|3161.1|3170.03|3161.33|3170.24|3161.54|3168.99|3160.29|35
1642456600000|2022-01-17 21:56:40|3170.12|3161.42|3170.24|3161.54|3170.58|3161.88|3170.12|3161.42|28
1642456610000|2022-01-17 21:56:50|3170.23|3161.53|3170.3|3161.6|3170.3|3161.6|3170.1|3161.4|27
1642456620000|2022-01-17 21:57:00|3170.31|3161.61|3169.84|3161.14|3170.31|3161.61|3169.84|3161.14|26
1642456630000|2022-01-17 21:57:10|3169.78|3161.08|3170.17|3161.47|3170.23|3161.53|3168.94|3160.24|30
1642456640000|2022-01-17 21:57:20|3170.27|3161.57|3170.51|3161.81|3170.81|3162.11|3169.56|3160.86|33
1642456650000|2022-01-17 21:57:30|3170.55|3161.85|3169.91|3161.21|3170.65|3161.95|3169.85|3161.15|34
1642456660000|2022-01-17 21:57:40|3169.79|3161.09|3169.41|3160.71|3169.79|3161.09|3169.3|3160.6|27
1642456670000|2022-01-17 21:57:50|3169.5|3160.8|3169.5|3160.8|3169.66|3160.96|3169.38|3160.68|29
1642456680000|2022-01-17 21:58:00|3169.45|3160.75|3169.48|3160.78|3169.74|3161.04|3169.37|3160.67|31
1642456690000|2022-01-17 21:58:10|3169.85|3161.15|3171.33|3162.63|3171.33|3162.63|3169.47|3160.77|31
1642456700000|2022-01-17 21:58:20|3170.81|3162.11|3170.95|3162.25|3171.27|3162.57|3170.78|3162.08|17
1642456710000|2022-01-17 21:58:30|3170.89|3162.19|3170.88|3162.18|3170.91|3162.21|3170.39|3161.69|24
1642464000000|2022-01-18 00:00:00|3215.23|3206.53|3215.08|3206.38|3215.38|3206.68|3214.99|3206.29|35
1642464010000|2022-01-18 00:00:10|3215.19|3206.49|3216.17|3207.47|3216.23|3207.53|3215.05|3206.35|30
1642464020000|2022-01-18 00:00:20|3216.23|3207.53|3217.48|3208.78|3217.61|3208.91|3216.23|3207.53|22
1642464030000|2022-01-18 00:00:30|3217.39|3208.69|3217.19|3208.49|3217.8|3209.1|3217.19|3208.49|32
1642464040000|2022-01-18 00:00:40|3217.27|3208.57|3217.9|3209.2|3217.96|3209.26|3217.2|3208.5|34
1642464050000|2022-01-18 00:00:50|3218.1|3209.4|3218.76|3210.06|3218.76|3210.06|3217.96|3209.26|34
1642464060000|2022-01-18 00:01:00|3218.72|3210.02|3218.64|3209.94|3218.83|3210.13|3218.2|3209.5|39
1642464070000|2022-01-18 00:01:10|3218.58|3209.88|3218.39|3209.69|3218.75|3210.05|3218.39|3209.69|21
1642464080000|2022-01-18 00:01:20|3218.76|3210.06|3219.02|3210.32|3219.41|3210.71|3218.39|3209.69|29
1642464090000|2022-01-18 00:01:30|3219|3210.3|3219.53|3210.83|3219.53|3210.83|3218.74|3210.04|36
1642464100000|2022-01-18 00:01:40|3219.51|3210.81|3220.22|3211.52|3220.22|3211.52|3219.43|3210.73|28
1642464110000|2022-01-18 00:01:50|3219.73|3211.03|3222.75|3214.05|3223.06|3214.36|3219.48|3210.78|39
1642464120000|2022-01-18 00:02:00|3222.31|3213.61|3222.05|3213.35|3222.99|3214.29|3221.7|3213|38
1642464130000|2022-01-18 00:02:10|3222.02|3213.32|3220.69|3211.99|3222.02|3213.32|3220.67|3211.97|36
1642464140000|2022-01-18 00:02:20|3220.5|3211.8|3220.63|3211.93|3221.17|3212.47|3220.5|3211.8|37
1642464150000|2022-01-18 00:02:30|3220.29|3211.59|3219.57|3210.87|3220.29|3211.59|3219.32|3210.62|35
1642464160000|2022-01-18 00:02:40|3219.6|3210.9|3219.77|3211.07|3219.89|3211.19|3219.45|3210.75|36
1642464170000|2022-01-18 00:02:50|3219.79|3211.09|3217.71|3209.01|3219.84|3211.14|3217.44|3208.74|35
1642464180000|2022-01-18 00:03:00|3217.68|3208.98|3217.8|3209.1|3218.09|3209.39|3217.49|3208.79|36
1642464190000|2022-01-18 00:03:10|3217.83|3209.13|3217.55|3208.85|3218.12|3209.42|3217.55|3208.85|34
1642464200000|2022-01-18 00:03:20|3217.53|3208.83|3216.55|3207.85|3217.8|3209.1|3215.95|3207.25|38
1642464210000|2022-01-18 00:03:30|3216.71|3208.01|3216.59|3207.89|3216.71|3208.01|3216.04|3207.34|35
1642464220000|2022-01-18 00:03:40|3216.45|3207.75|3215.63|3206.93|3216.73|3208.03|3214.65|3205.95|37
1642464230000|2022-01-18 00:03:50|3215.61|3206.91|3216.46|3207.76|3217.03|3208.33|3215.57|3206.87|33
1642464240000|2022-01-18 00:04:00|3216.6|3207.9|3216.16|3207.46|3217.16|3208.46|3216.16|3207.46|35
1642464250000|2022-01-18 00:04:10|3216.14|3207.44|3215.07|3206.37|3216.23|3207.53|3215.07|3206.37|29
1642464260000|2022-01-18 00:04:20|3214.95|3206.25|3216.15|3207.45|3216.52|3207.82|3214.95|3206.25|35
1642464270000|2022-01-18 00:04:30|3216.19|3207.49|3216.31|3207.61|3216.56|3207.86|3215.86|3207.16|29
1642464280000|2022-01-18 00:04:40|3216.3|3207.6|3216.26|3207.56|3216.5|3207.8|3216.06|3207.36|28
1642464290000|2022-01-18 00:04:50|3216.41|3207.71|3217.33|3208.63|3217.33|3208.63|3215.97|3207.27|37
1642464300000|2022-01-18 00:05:00|3217.21|3208.51|3214.65|3205.95|3217.31|3208.61|3214.65|3205.95|35
1642464310000|2022-01-18 00:05:10|3214.74|3206.04|3214.71|3206.01|3214.88|3206.18|3214.2|3205.5|36
1642464320000|2022-01-18 00:05:20|3214.52|3205.82|3213.16|3204.46|3214.92|3206.22|3213.11|3204.41|33
1642464330000|2022-01-18 00:05:30|3212.99|3204.29|3212.17|3203.47|3212.99|3204.29|3212.17|3203.47|35
1642464340000|2022-01-18 00:05:40|3212.13|3203.43|3211.94|3203.24|3212.39|3203.69|3211.94|3203.24|24
1642464350000|2022-01-18 00:05:50|3212.14|3203.44|3211.81|3203.11|3212.19|3203.49|3210.87|3202.17|35
1642464360000|2022-01-18 00:06:00|3211.92|3203.22|3212.36|3203.66|3212.37|3203.67|3211.72|3203.02|30
1642464370000|2022-01-18 00:06:10|3212.35|3203.65|3213.69|3204.99|3214.31|3205.61|3212.35|3203.65|38
1642464380000|2022-01-18 00:06:20|3213.61|3204.91|3211.74|3203.04|3213.69|3204.99|3211.74|3203.04|39
1642464390000|2022-01-18 00:06:30|3211.58|3202.88|3212.34|3203.64|3212.76|3204.06|3211.01|3202.31|39
1642464400000|2022-01-18 00:06:40|3212.4|3203.7|3212.41|3203.71|3213.13|3204.43|3211.17|3202.47|39
1642464410000|2022-01-18 00:06:50|3212.5|3203.8|3213.07|3204.37|3213.07|3204.37|3212.5|3203.8|37
1642464420000|2022-01-18 00:07:00|3213.31|3204.61|3213.18|3204.48|3213.99|3205.29|3212.8|3204.1|38
1642464430000|2022-01-18 00:07:10|3213.14|3204.44|3212.97|3204.27|3213.3|3204.6|3212.65|3203.95|34
1642464440000|2022-01-18 00:07:20|3212.9|3204.2|3213.86|3205.16|3214.26|3205.56|3212.88|3204.18|30
1642464450000|2022-01-18 00:07:30|3214.06|3205.36|3214.01|3205.31|3214.37|3205.67|3213.08|3204.38|38
1642464460000|2022-01-18 00:07:40|3213.92|3205.22|3212.81|3204.11|3213.92|3205.22|3212.72|3204.02|30
1642464470000|2022-01-18 00:07:50|3212.79|3204.09|3213.44|3204.74|3213.44|3204.74|3212.74|3204.04|21
1642464480000|2022-01-18 00:08:00|3213.51|3204.81|3214.26|3205.56|3214.68|3205.98|3213.51|3204.81|25
1642464490000|2022-01-18 00:08:10|3214.28|3205.58|3214.99|3206.29|3214.99|3206.29|3214.19|3205.49|29
1642464500000|2022-01-18 00:08:20|3214.98|3206.28|3216.13|3207.43|3216.13|3207.43|3214.88|3206.18|27
1642464510000|2022-01-18 00:08:30|3216.19|3207.49|3216.01|3207.31|3216.28|3207.58|3215.78|3207.08|25
1642464520000|2022-01-18 00:08:40|3216.04|3207.34|3216.05|3207.35|3216.21|3207.51|3216.01|3207.31|11
1642464530000|2022-01-18 00:08:50|3216.07|3207.37|3216.77|3208.07|3217.41|3208.71|3216.07|3207.37|16
1642464540000|2022-01-18 00:09:00|3216.58|3207.88|3219.29|3210.59|3219.29|3210.59|3216.49|3207.79|39
1642464550000|2022-01-18 00:09:10|3219.31|3210.61|3219.98|3211.28|3220.07|3211.37|3219.3|3210.6|26
1642464560000|2022-01-18 00:09:20|3219.84|3211.14|3222.11|3213.41|3222.13|3213.43|3219.84|3211.14|38
1642464570000|2022-01-18 00:09:30|3222.13|3213.43|3221.92|3213.22|3222.15|3213.45|3221.92|3213.22|33
1642464580000|2022-01-18 00:09:40|3221.97|3213.27|3223.85|3215.15|3223.98|3215.28|3221.85|3213.15|34
1642464590000|2022-01-18 00:09:50|3223.84|3215.14|3223.58|3214.88|3223.91|3215.21|3223.58|3214.88|27
1642464600000|2022-01-18 00:10:00|3223.51|3214.81|3223.21|3214.51|3223.71|3215.01|3223.13|3214.43|29
1642464610000|2022-01-18 00:10:10|3223.19|3214.49|3231.77|3223.07|3231.99|3223.29|3223.19|3214.49|36
1642464620000|2022-01-18 00:10:20|3231.72|3223.02|3233.7|3225|3235.28|3226.58|3231.72|3223.02|40
1642464630000|2022-01-18 00:10:30|3233.85|3225.15|3232.85|3224.15|3234.76|3226.06|3232.54|3223.84|39
1642464640000|2022-01-18 00:10:40|3232.93|3224.23|3232.24|3223.54|3232.96|3224.26|3232.22|3223.52|31
1642464650000|2022-01-18 00:10:50|3232.22|3223.52|3231|3222.3|3232.66|3223.96|3231|3222.3|36
1642464660000|2022-01-18 00:11:00|3230.96|3222.26|3231.96|3223.26|3232.35|3223.65|3230.78|3222.08|36
1642464670000|2022-01-18 00:11:10|3232.4|3223.7|3233.89|3225.19|3234.18|3225.48|3232.39|3223.69|37
1642464680000|2022-01-18 00:11:20|3233.57|3224.87|3232.88|3224.18|3233.57|3224.87|3232.69|3223.99|29
1642464690000|2022-01-18 00:11:30|3232.89|3224.19|3232.73|3224.03|3232.92|3224.22|3232.41|3223.71|34
1642464700000|2022-01-18 00:11:40|3232.67|3223.97|3229.96|3221.26|3232.67|3223.97|3229.96|3221.26|40
1642464710000|2022-01-18 00:11:50|3229.93|3221.23|3230.13|3221.43|3230.45|3221.75|3229.64|3220.94|36
1642464720000|2022-01-18 00:12:00|3230.19|3221.49|3230.28|3221.58|3230.28|3221.58|3228.53|3219.83|38
1642464730000|2022-01-18 00:12:10|3230.11|3221.41|3230.22|3221.52|3230.38|3221.68|3229.36|3220.66|33
1642464740000|2022-01-18 00:12:20|3230.27|3221.57|3229.98|3221.28|3230.27|3221.57|3229.87|3221.17|27
1642464750000|2022-01-18 00:12:30|3230|3221.3|3230.07|3221.37|3230.23|3221.53|3229.48|3220.78|36
1642464760000|2022-01-18 00:12:40|3230.04|3221.34|3229.91|3221.21|3230.04|3221.34|3229.58|3220.88|30
1642464770000|2022-01-18 00:12:50|3229.93|3221.23|3229.91|3221.21|3229.97|3221.27|3229.76|3221.06|25
1642464780000|2022-01-18 00:13:00|3229.9|3221.2|3231.19|3222.49|3231.24|3222.54|3229.87|3221.17|20
1642464790000|2022-01-18 00:13:10|3231.29|3222.59|3230.64|3221.94|3231.31|3222.61|3230.64|3221.94|27
1642464800000|2022-01-18 00:13:20|3230.78|3222.08|3231.96|3223.26|3232.26|3223.56|3230.78|3222.08|35
1642464810000|2022-01-18 00:13:30|3232.32|3223.62|3230.84|3222.14|3232.32|3223.62|3230.52|3221.82|37
1642464820000|2022-01-18 00:13:40|3230.89|3222.19|3230.26|3221.56|3230.97|3222.27|3229.94|3221.24|35
1642464830000|2022-01-18 00:13:50|3230.15|3221.45|3229.71|3221.01|3230.38|3221.68|3228.84|3220.14|37
1642464840000|2022-01-18 00:14:00|3229.68|3220.98|3229.81|3221.11|3229.9|3221.2|3229|3220.3|35
1642464850000|2022-01-18 00:14:10|3229.74|3221.04|3229.71|3221.01|3229.78|3221.08|3228.82|3220.12|37
1642464860000|2022-01-18 00:14:20|3229.69|3220.99|3229.93|3221.23|3230.51|3221.81|3229.69|3220.99|37
1642464870000|2022-01-18 00:14:30|3229.86|3221.16|3230.01|3221.31|3230.01|3221.31|3229.41|3220.71|34
1642464880000|2022-01-18 00:14:40|3229.99|3221.29|3229.83|3221.13|3230.08|3221.38|3229.83|3221.13|31
1642464890000|2022-01-18 00:14:50|3229.71|3221.01|3229.78|3221.08|3229.88|3221.18|3229.68|3220.98|25
1642464900000|2022-01-18 00:15:00|3229.86|3221.16|3230.45|3221.75|3230.49|3221.79|3229.81|3221.11|25
1642464910000|2022-01-18 00:15:10|3230.49|3221.79|3230.47|3221.77|3231.29|3222.59|3230.47|3221.77|31
1642464920000|2022-01-18 00:15:20|3230.48|3221.78|3230.73|3222.03|3231.12|3222.42|3230.48|3221.78|31
1642464930000|2022-01-18 00:15:30|3230.71|3222.01|3231.07|3222.37|3231.2|3222.5|3230.59|3221.89|29
1642464940000|2022-01-18 00:15:40|3230.72|3222.02|3231.83|3223.13|3231.94|3223.24|3230.72|3222.02|22
1642464950000|2022-01-18 00:15:50|3231.64|3222.94|3232.19|3223.49|3232.75|3224.05|3231.55|3222.85|31
1642464960000|2022-01-18 00:16:00|3232.55|3223.85|3232.86|3224.16|3233.57|3224.87|3232.55|3223.85|34
1642464970000|2022-01-18 00:16:10|3232.89|3224.19|3232.37|3223.67|3232.93|3224.23|3232.22|3223.52|33
1642464980000|2022-01-18 00:16:20|3232.21|3223.51|3232.74|3224.04|3232.74|3224.04|3231.9|3223.2|32
1642464990000|2022-01-18 00:16:30|3232.76|3224.06|3232.58|3223.88|3232.76|3224.06|3232.47|3223.77|26
1642465000000|2022-01-18 00:16:40|3232.62|3223.92|3232.58|3223.88|3232.63|3223.93|3232.29|3223.59|33
1642465010000|2022-01-18 00:16:50|3232.51|3223.81|3232.58|3223.88|3232.6|3223.9|3232.27|3223.57|37
1642465020000|2022-01-18 00:17:00|3232.54|3223.84|3232.48|3223.78|3233.36|3224.66|3232.34|3223.64|25
1642465030000|2022-01-18 00:17:10|3232.51|3223.81|3232.59|3223.89|3232.61|3223.91|3232.37|3223.67|36
1642465040000|2022-01-18 00:17:20|3232.58|3223.88|3232.76|3224.06|3232.76|3224.06|3232.51|3223.81|28
1642465050000|2022-01-18 00:17:30|3232.74|3224.04|3232.53|3223.83|3232.93|3224.23|3232.53|3223.83|33
1642465060000|2022-01-18 00:17:40|3232.5|3223.8|3232.58|3223.88|3232.74|3224.04|3232.26|3223.56|28
1642465070000|2022-01-18 00:17:50|3232.66|3223.96|3233.73|3225.03|3233.92|3225.22|3232.28|3223.58|31
1642465080000|2022-01-18 00:18:00|3233.72|3225.02|3234.3|3225.6|3234.72|3226.02|3233.46|3224.76|36
1642465090000|2022-01-18 00:18:10|3234.36|3225.66|3236.67|3227.97|3236.92|3228.22|3234.27|3225.57|34
1642465100000|2022-01-18 00:18:20|3236.72|3228.02|3235.45|3226.75|3236.9|3228.2|3235.29|3226.59|39
1642465110000|2022-01-18 00:18:30|3235.35|3226.65|3237.14|3228.44|3237.14|3228.44|3235.35|3226.65|36
1642465120000|2022-01-18 00:18:40|3237.28|3228.58|3236.25|3227.55|3237.44|3228.74|3236.17|3227.47|35
1642465130000|2022-01-18 00:18:50|3236.26|3227.56|3238.72|3230.02|3238.85|3230.15|3235.72|3227.02|35
1642465140000|2022-01-18 00:19:00|3238.53|3229.83|3235.98|3227.28|3238.54|3229.84|3235.96|3227.26|36
1642465150000|2022-01-18 00:19:10|3236.05|3227.35|3233.68|3224.98|3236.05|3227.35|3233.2|3224.5|35
1642465160000|2022-01-18 00:19:20|3233.62|3224.92|3233.39|3224.69|3233.77|3225.07|3233.33|3224.63|36
1642465170000|2022-01-18 00:19:30|3233.29|3224.59|3232.89|3224.19|3233.29|3224.59|3232.26|3223.56|32
1642465180000|2022-01-18 00:19:40|3232.91|3224.21|3233.17|3224.47|3233.29|3224.59|3232.89|3224.19|28
1642465190000|2022-01-18 00:19:50|3233.18|3224.48|3233.45|3224.75|3233.69|3224.99|3233.11|3224.41|33
1642465200000|2022-01-18 00:20:00|3233.41|3224.71|3233.39|3224.69|3233.68|3224.98|3233.38|3224.68|31
1642465210000|2022-01-18 00:20:10|3233.4|3224.7|3235.15|3226.45|3235.36|3226.66|3233.3|3224.6|32
1642465220000|2022-01-18 00:20:20|3235.01|3226.31|3234.78|3226.08|3235.32|3226.62|3234.51|3225.81|34
1642465230000|2022-01-18 00:20:30|3234.73|3226.03|3235.3|3226.6|3235.3|3226.6|3234.66|3225.96|30
1642465240000|2022-01-18 00:20:40|3235.36|3226.66|3236.74|3228.04|3236.74|3228.04|3235.3|3226.6|31
1642465250000|2022-01-18 00:20:50|3236.76|3228.06|3237.46|3228.76|3237.47|3228.77|3236.64|3227.94|34
1642465260000|2022-01-18 00:21:00|3237.44|3228.74|3238.37|3229.67|3238.37|3229.67|3237.44|3228.74|26
1642465270000|2022-01-18 00:21:10|3238.29|3229.59|3239.45|3230.75|3239.53|3230.83|3237.6|3228.9|32
1642465280000|2022-01-18 00:21:20|3240.69|3231.99|3239.86|3231.16|3240.92|3232.22|3239.82|3231.12|35
1642465290000|2022-01-18 00:21:30|3240.02|3231.32|3239.93|3231.23|3240.13|3231.43|3239.51|3230.81|33
1642465300000|2022-01-18 00:21:40|3239.89|3231.19|3239.04|3230.34|3240.06|3231.36|3239.04|3230.34|37
1642465310000|2022-01-18 00:21:50|3239.02|3230.32|3239.02|3230.32|3239.1|3230.4|3238.31|3229.61|36
1642465320000|2022-01-18 00:22:00|3239.07|3230.37|3238.85|3230.15|3239.12|3230.42|3238.85|3230.15|32
1642465330000|2022-01-18 00:22:10|3238.94|3230.24|3238.9|3230.2|3239.2|3230.5|3238.84|3230.14|30
1642465340000|2022-01-18 00:22:20|3239.08|3230.38|3239.02|3230.32|3239.69|3230.99|3238.79|3230.09|34
1642465350000|2022-01-18 00:22:30|3239.05|3230.35|3238.56|3229.86|3239.05|3230.35|3238.36|3229.66|34
1642465360000|2022-01-18 00:22:40|3238.64|3229.94|3238.96|3230.26|3238.96|3230.26|3237.71|3229.01|33
1642465370000|2022-01-18 00:22:50|3238.81|3230.11|3240|3231.3|3240|3231.3|3238.81|3230.11|35
1642465380000|2022-01-18 00:23:00|3240.09|3231.39|3237.33|3228.63|3240.09|3231.39|3237.27|3228.57|37
1642465390000|2022-01-18 00:23:10|3237.37|3228.67|3237.33|3228.63|3237.4|3228.7|3236.85|3228.15|34
1642465400000|2022-01-18 00:23:20|3237.23|3228.53|3236.34|3227.64|3237.49|3228.79|3236.34|3227.64|37
1642465410000|2022-01-18 00:23:30|3235.96|3227.26|3235.57|3226.87|3235.98|3227.28|3235.31|3226.61|37
1642465420000|2022-01-18 00:23:40|3235.38|3226.68|3234.8|3226.1|3235.98|3227.28|3234.8|3226.1|37
1642465430000|2022-01-18 00:23:50|3234.87|3226.17|3235.05|3226.35|3235.45|3226.75|3234.87|3226.17|36
1642465440000|2022-01-18 00:24:00|3235.02|3226.32|3234.41|3225.71|3235.02|3226.32|3233.99|3225.29|37
1642465450000|2022-01-18 00:24:10|3234.53|3225.83|3234.59|3225.89|3234.63|3225.93|3234.1|3225.4|38
1642465460000|2022-01-18 00:24:20|3234.56|3225.86|3235.36|3226.66|3235.36|3226.66|3234.4|3225.7|31
1642465470000|2022-01-18 00:24:30|3235.31|3226.61|3233.77|3225.07|3235.96|3227.26|3233.77|3225.07|37
1642465480000|2022-01-18 00:24:40|3233.8|3225.1|3234.27|3225.57|3234.47|3225.77|3233.67|3224.97|27
1642465490000|2022-01-18 00:24:50|3234.44|3225.74|3234.24|3225.54|3234.61|3225.91|3234.22|3225.52|32
1642465500000|2022-01-18 00:25:00|3234.32|3225.62|3233.94|3225.24|3234.49|3225.79|3233.94|3225.24|28
1642465510000|2022-01-18 00:25:10|3233.95|3225.25|3233.94|3225.24|3234.07|3225.37|3233.87|3225.17|23
1642465520000|2022-01-18 00:25:20|3233.91|3225.21|3233.99|3225.29|3233.99|3225.29|3233.45|3224.75|31
1642465530000|2022-01-18 00:25:30|3234.07|3225.37|3232.83|3224.13|3234.07|3225.37|3232.83|3224.13|32
1642465540000|2022-01-18 00:25:40|3232.95|3224.25|3232.49|3223.79|3233.07|3224.37|3232.08|3223.38|32
1642465550000|2022-01-18 00:25:50|3232.54|3223.84|3232.04|3223.34|3232.58|3223.88|3232.04|3223.34|36
1642465560000|2022-01-18 00:26:00|3232.19|3223.49|3231.72|3223.02|3232.27|3223.57|3231.67|3222.97|31
1642465570000|2022-01-18 00:26:10|3231.76|3223.06|3231.75|3223.05|3232.34|3223.64|3231.6|3222.9|33
1642465580000|2022-01-18 00:26:20|3231.74|3223.04|3232.75|3224.05|3232.75|3224.05|3231.74|3223.04|26
1642465590000|2022-01-18 00:26:30|3232.69|3223.99|3234.1|3225.4|3234.24|3225.54|3232.69|3223.99|32
1642465600000|2022-01-18 00:26:40|3234.11|3225.41|3234.13|3225.43|3235.44|3226.74|3234.07|3225.37|29
1642465610000|2022-01-18 00:26:50|3233.98|3225.28|3235.23|3226.53|3235.23|3226.53|3233.09|3224.39|36
1642465620000|2022-01-18 00:27:00|3235.67|3226.97|3234.66|3225.96|3236.01|3227.31|3234.66|3225.96|37
1642465630000|2022-01-18 00:27:10|3234.59|3225.89|3233.34|3224.64|3234.77|3226.07|3233.34|3224.64|36
1642465640000|2022-01-18 00:27:20|3233.29|3224.59|3234.9|3226.2|3235.21|3226.51|3233.16|3224.46|37
1642465650000|2022-01-18 00:27:30|3234.46|3225.76|3234.37|3225.67|3234.46|3225.76|3233.36|3224.66|38
1642465660000|2022-01-18 00:27:40|3233.97|3225.27|3234.63|3225.93|3235.25|3226.55|3233.97|3225.27|36
1642465670000|2022-01-18 00:27:50|3234.62|3225.92|3233.96|3225.26|3234.95|3226.25|3233.96|3225.26|34
1642465680000|2022-01-18 00:28:00|3234.03|3225.33|3234.13|3225.43|3234.27|3225.57|3233.73|3225.03|37
1642465690000|2022-01-18 00:28:10|3234.1|3225.4|3234.58|3225.88|3234.59|3225.89|3234.08|3225.38|23
1642465700000|2022-01-18 00:28:20|3234.43|3225.73|3233.94|3225.24|3234.48|3225.78|3233.78|3225.08|28
1642465710000|2022-01-18 00:28:30|3233.93|3225.23|3232.64|3223.94|3233.93|3225.23|3232.64|3223.94|30
1642465720000|2022-01-18 00:28:40|3232.58|3223.88|3232.68|3223.98|3232.68|3223.98|3232.21|3223.51|30
1642465730000|2022-01-18 00:28:50|3232.7|3224|3233.91|3225.21|3234.05|3225.35|3232.65|3223.95|32
1642465740000|2022-01-18 00:29:00|3233.99|3225.29|3233.62|3224.92|3234|3225.3|3233.59|3224.89|18
1642465750000|2022-01-18 00:29:10|3233.59|3224.89|3232.95|3224.25|3233.59|3224.89|3232.5|3223.8|25
1642465760000|2022-01-18 00:29:20|3233.2|3224.5|3233.12|3224.42|3233.63|3224.93|3232.6|3223.9|35
1642465770000|2022-01-18 00:29:30|3233.23|3224.53|3233.53|3224.83|3233.79|3225.09|3232.85|3224.15|25
1642465780000|2022-01-18 00:29:40|3233.49|3224.79|3232.03|3223.33|3233.54|3224.84|3232.02|3223.32|32
1642465790000|2022-01-18 00:29:50|3232.08|3223.38|3232.17|3223.47|3232.45|3223.75|3232.08|3223.38|26
1642465800000|2022-01-18 00:30:00|3232.2|3223.5|3231.84|3223.14|3232.36|3223.66|3231.79|3223.09|33
1642465810000|2022-01-18 00:30:10|3231.82|3223.12|3232.78|3224.08|3233.73|3225.03|3231.82|3223.12|37
1642465820000|2022-01-18 00:30:20|3232.47|3223.77|3231.25|3222.55|3232.47|3223.77|3231.25|3222.55|36
1642465830000|2022-01-18 00:30:30|3231.24|3222.54|3231.15|3222.45|3231.94|3223.24|3231.15|3222.45|33
1642465840000|2022-01-18 00:30:40|3231.13|3222.43|3230.12|3221.42|3231.19|3222.49|3230.11|3221.41|38
1642465850000|2022-01-18 00:30:50|3230.11|3221.41|3229.61|3220.91|3230.65|3221.95|3229.36|3220.66|36
1642465860000|2022-01-18 00:31:00|3229.64|3220.94|3229.37|3220.67|3229.78|3221.08|3229.34|3220.64|14
1642465870000|2022-01-18 00:31:10|3229.34|3220.64|3229.78|3221.08|3229.79|3221.09|3229.08|3220.38|14
1642465880000|2022-01-18 00:31:20|3229.91|3221.21|3230.55|3221.85|3230.89|3222.19|3229.83|3221.13|35
1642465890000|2022-01-18 00:31:30|3230.66|3221.96|3229.22|3220.52|3230.67|3221.97|3229.16|3220.46|34
1642465900000|2022-01-18 00:31:40|3229.17|3220.47|3229.07|3220.37|3229.24|3220.54|3228.92|3220.22|36
1642465910000|2022-01-18 00:31:50|3228.88|3220.18|3228.3|3219.6|3229.06|3220.36|3228.3|3219.6|33
1642465920000|2022-01-18 00:32:00|3228.25|3219.55|3227.19|3218.49|3228.25|3219.55|3227.19|3218.49|28
1642465930000|2022-01-18 00:32:10|3227.2|3218.5|3226.97|3218.27|3227.32|3218.62|3226.97|3218.27|24
1642465940000|2022-01-18 00:32:20|3227.04|3218.34|3227.92|3219.22|3228.09|3219.39|3227|3218.3|33
1642465950000|2022-01-18 00:32:30|3228.04|3219.34|3228.11|3219.41|3228.21|3219.51|3227.68|3218.98|28
1642465960000|2022-01-18 00:32:40|3227.94|3219.24|3228.71|3220.01|3228.78|3220.08|3227.86|3219.16|37
1642465970000|2022-01-18 00:32:50|3228.69|3219.99|3228.62|3219.92|3228.84|3220.14|3228.55|3219.85|25
1642465980000|2022-01-18 00:33:00|3228.68|3219.98|3229.12|3220.42|3229.53|3220.83|3228.68|3219.98|31
1642465990000|2022-01-18 00:33:10|3229.05|3220.35|3229.09|3220.39|3229.34|3220.64|3229.02|3220.32|28
1642466000000|2022-01-18 00:33:20|3229.11|3220.41|3229.59|3220.89|3229.76|3221.06|3229.11|3220.41|35
1642466010000|2022-01-18 00:33:30|3229.68|3220.98|3229.65|3220.95|3229.75|3221.05|3229.58|3220.88|20
1642466020000|2022-01-18 00:33:40|3229.7|3221|3229.16|3220.46|3229.7|3221|3229.12|3220.42|29
1642466030000|2022-01-18 00:33:50|3229.17|3220.47|3229.62|3220.92|3229.62|3220.92|3229.17|3220.47|28
1642466040000|2022-01-18 00:34:00|3229.53|3220.83|3229.67|3220.97|3229.71|3221.01|3229.53|3220.83|25
1642466050000|2022-01-18 00:34:10|3229.79|3221.09|3229.73|3221.03|3229.79|3221.09|3229.69|3220.99|10
1642466060000|2022-01-18 00:34:20|3229.71|3221.01|3229.58|3220.88|3229.8|3221.1|3229.58|3220.88|15
1642466070000|2022-01-18 00:34:30|3229.56|3220.86|3230.29|3221.59|3230.35|3221.65|3229.44|3220.74|31
1642466080000|2022-01-18 00:34:40|3230.28|3221.58|3229.63|3220.93|3230.34|3221.64|3229.43|3220.73|30
1642466090000|2022-01-18 00:34:50|3229.62|3220.92|3229.61|3220.91|3229.96|3221.26|3229.55|3220.85|33
1642466100000|2022-01-18 00:35:00|3229.59|3220.89|3230.04|3221.34|3230.04|3221.34|3229.04|3220.34|29
1642466110000|2022-01-18 00:35:10|3230.05|3221.35|3229.82|3221.12|3230.08|3221.38|3229.81|3221.11|23
1642466120000|2022-01-18 00:35:20|3229.81|3221.11|3230.31|3221.61|3230.78|3222.08|3229.8|3221.1|32
1642466130000|2022-01-18 00:35:30|3230.38|3221.68|3230.95|3222.25|3231.03|3222.33|3230.38|3221.68|35
1642466140000|2022-01-18 00:35:40|3230.67|3221.97|3230.63|3221.93|3230.94|3222.24|3230.63|3221.93|30
1642466150000|2022-01-18 00:35:50|3230.57|3221.87|3230.7|3222|3231.11|3222.41|3230.5|3221.8|29
1642466160000|2022-01-18 00:36:00|3230.83|3222.13|3231.18|3222.48|3231.65|3222.95|3230.76|3222.06|26
1642466170000|2022-01-18 00:36:10|3231.26|3222.56|3231.37|3222.67|3231.61|3222.91|3231.1|3222.4|32
1642466180000|2022-01-18 00:36:20|3231.35|3222.65|3232.1|3223.4|3232.1|3223.4|3231.29|3222.59|32
1642466190000|2022-01-18 00:36:30|3232.15|3223.45|3231.9|3223.2|3232.62|3223.92|3231.9|3223.2|31
1642466200000|2022-01-18 00:36:40|3231.85|3223.15|3232.18|3223.48|3232.27|3223.57|3231.85|3223.15|30
1642466210000|2022-01-18 00:36:50|3232.19|3223.49|3232.3|3223.6|3232.37|3223.67|3232.08|3223.38|34
1642466220000|2022-01-18 00:37:00|3232.32|3223.62|3232.36|3223.66|3232.41|3223.71|3232.08|3223.38|24
1642466230000|2022-01-18 00:37:10|3232.39|3223.69|3231.45|3222.75|3232.41|3223.71|3231.32|3222.62|25
1642466240000|2022-01-18 00:37:20|3231.1|3222.4|3231.51|3222.81|3231.54|3222.84|3230.4|3221.7|32
1642466250000|2022-01-18 00:37:30|3231.59|3222.89|3232.86|3224.16|3233.15|3224.45|3231.59|3222.89|38
1642466260000|2022-01-18 00:37:40|3232.95|3224.25|3232.77|3224.07|3233.07|3224.37|3232.75|3224.05|36
1642466270000|2022-01-18 00:37:50|3232.78|3224.08|3232.74|3224.04|3233.19|3224.49|3232.73|3224.03|34
1642466280000|2022-01-18 00:38:00|3232.9|3224.2|3232.81|3224.11|3233.08|3224.38|3232.78|3224.08|33
1642466290000|2022-01-18 00:38:10|3232.82|3224.12|3232.84|3224.14|3232.89|3224.19|3232.71|3224.01|25
1642466300000|2022-01-18 00:38:20|3232.83|3224.13|3232.28|3223.58|3232.97|3224.27|3232.23|3223.53|31
1642466310000|2022-01-18 00:38:30|3232.16|3223.46|3230.49|3221.79|3232.24|3223.54|3230.49|3221.79|32
1642466320000|2022-01-18 00:38:40|3230.42|3221.72|3230.43|3221.73|3230.5|3221.8|3230.15|3221.45|35
1642466330000|2022-01-18 00:38:50|3230.46|3221.76|3230.35|3221.65|3230.82|3222.12|3230.35|3221.65|31
1642466340000|2022-01-18 00:39:00|3230.44|3221.74|3230.53|3221.83|3230.65|3221.95|3230.16|3221.46|32
1642466350000|2022-01-18 00:39:10|3230.43|3221.73|3230.46|3221.76|3230.48|3221.78|3230.14|3221.44|33
1642466360000|2022-01-18 00:39:20|3230.28|3221.58|3230.29|3221.59|3230.3|3221.6|3230.13|3221.43|27
1642466370000|2022-01-18 00:39:30|3230.32|3221.62|3230.58|3221.88|3230.58|3221.88|3230.15|3221.45|23
1642466380000|2022-01-18 00:39:40|3230.42|3221.72|3229.95|3221.25|3230.47|3221.77|3229.73|3221.03|24
1642466390000|2022-01-18 00:39:50|3229.9|3221.2|3229.9|3221.2|3230.01|3221.31|3229.77|3221.07|11
1642466400000|2022-01-18 00:40:00|3229.93|3221.23|3230.25|3221.55|3230.47|3221.77|3229.86|3221.16|32
1642466410000|2022-01-18 00:40:10|3230.24|3221.54|3229.64|3220.94|3230.27|3221.57|3229.35|3220.65|32
1642466420000|2022-01-18 00:40:20|3229.69|3220.99|3229.3|3220.6|3229.69|3220.99|3228.8|3220.1|35
1642466430000|2022-01-18 00:40:30|3229.41|3220.71|3229.27|3220.57|3229.87|3221.17|3229.27|3220.57|32
1642466440000|2022-01-18 00:40:40|3229.53|3220.83|3230.49|3221.79|3230.49|3221.79|3229.3|3220.6|32
1642466450000|2022-01-18 00:40:50|3230.03|3221.33|3230.2|3221.5|3230.6|3221.9|3229.73|3221.03|26
1642466460000|2022-01-18 00:41:00|3229.98|3221.28|3229.16|3220.46|3229.98|3221.28|3229.16|3220.46|31
1642466470000|2022-01-18 00:41:10|3229.17|3220.47|3229.77|3221.07|3229.82|3221.12|3229.17|3220.47|34
1642466480000|2022-01-18 00:41:20|3229.78|3221.08|3229.65|3220.95|3229.86|3221.16|3229.61|3220.91|18
1642466490000|2022-01-18 00:41:30|3229.69|3220.99|3228.84|3220.14|3229.69|3220.99|3228.79|3220.09|23
1642466500000|2022-01-18 00:41:40|3228.8|3220.1|3228.99|3220.29|3229.1|3220.4|3228.79|3220.09|31
1642466510000|2022-01-18 00:41:50|3228.97|3220.27|3228.27|3219.57|3229.16|3220.46|3228.11|3219.41|21
1642466520000|2022-01-18 00:42:00|3228.18|3219.48|3227.71|3219.01|3228.74|3220.04|3227.26|3218.56|30
1642466530000|2022-01-18 00:42:10|3227.7|3219|3227.6|3218.9|3228.29|3219.59|3227.52|3218.82|21
1642466540000|2022-01-18 00:42:20|3227.16|3218.46|3225.94|3217.24|3227.16|3218.46|3225.36|3216.66|38
1642466550000|2022-01-18 00:42:30|3226.05|3217.35|3226.08|3217.38|3226.24|3217.54|3225.74|3217.04|33
1642466560000|2022-01-18 00:42:40|3226.09|3217.39|3225.95|3217.25|3226.7|3218|3225.76|3217.06|35
1642466570000|2022-01-18 00:42:50|3225.84|3217.14|3226.59|3217.89|3226.61|3217.91|3225.49|3216.79|30
1642466580000|2022-01-18 00:43:00|3226.76|3218.06|3226.45|3217.75|3226.85|3218.15|3226.3|3217.6|32
1642466590000|2022-01-18 00:43:10|3226.46|3217.76|3226.28|3217.58|3226.46|3217.76|3226|3217.3|33
1642466600000|2022-01-18 00:43:20|3226.18|3217.48|3225.88|3217.18|3226.34|3217.64|3225.76|3217.06|35
1642466610000|2022-01-18 00:43:30|3225.9|3217.2|3226.42|3217.72|3226.52|3217.82|3225.9|3217.2|34
1642466620000|2022-01-18 00:43:40|3226.46|3217.76|3227.12|3218.42|3227.5|3218.8|3226.42|3217.72|33
1642466630000|2022-01-18 00:43:50|3226.98|3218.28|3228.27|3219.57|3228.45|3219.75|3226.98|3218.28|32
1642466640000|2022-01-18 00:44:00|3228.25|3219.55|3227.73|3219.03|3228.33|3219.63|3227.72|3219.02|30
1642466650000|2022-01-18 00:44:10|3227.76|3219.06|3227.52|3218.82|3227.87|3219.17|3227.19|3218.49|31
1642466660000|2022-01-18 00:44:20|3227.63|3218.93|3227.38|3218.68|3227.97|3219.27|3227.38|3218.68|29
1642466670000|2022-01-18 00:44:30|3227.37|3218.67|3228.21|3219.51|3228.27|3219.57|3227.37|3218.67|34
1642466680000|2022-01-18 00:44:40|3228.23|3219.53|3228.31|3219.61|3228.43|3219.73|3227.97|3219.27|32
1642466690000|2022-01-18 00:44:50|3228.08|3219.38|3229.19|3220.49|3229.28|3220.58|3227.99|3219.29|20
1642466700000|2022-01-18 00:45:00|3229.2|3220.5|3229.46|3220.76|3229.56|3220.86|3228.87|3220.17|23
1642466710000|2022-01-18 00:45:10|3229.44|3220.74|3229.49|3220.79|3229.98|3221.28|3228.56|3219.86|34
1642466720000|2022-01-18 00:45:20|3229.48|3220.78|3230.13|3221.43|3230.22|3221.52|3229.48|3220.78|12
1642466730000|2022-01-18 00:45:30|3230.18|3221.48|3229.51|3220.81|3230.18|3221.48|3229.51|3220.81|21
1642466740000|2022-01-18 00:45:40|3229.52|3220.82|3229.76|3221.06|3229.76|3221.06|3229.52|3220.82|25
1642466750000|2022-01-18 00:45:50|3229.79|3221.09|3229.76|3221.06|3230.19|3221.49|3229.75|3221.05|8
1642466760000|2022-01-18 00:46:00|3229.69|3220.99|3231.43|3222.73|3231.5|3222.8|3229.69|3220.99|27
1642466770000|2022-01-18 00:46:10|3231.33|3222.63|3231.45|3222.75|3231.45|3222.75|3230.6|3221.9|27
1642466780000|2022-01-18 00:46:20|3231.35|3222.65|3231.23|3222.53|3231.64|3222.94|3231.05|3222.35|29
1642466790000|2022-01-18 00:46:30|3230.82|3222.12|3231.43|3222.73|3231.87|3223.17|3230.82|3222.12|21
1642466800000|2022-01-18 00:46:40|3231.45|3222.75|3233.92|3225.22|3233.97|3225.27|3231.34|3222.64|30
1642466810000|2022-01-18 00:46:50|3233.93|3225.23|3233.81|3225.11|3233.94|3225.24|3233.74|3225.04|18
1642466820000|2022-01-18 00:47:00|3233.82|3225.12|3233.81|3225.11|3234.05|3225.35|3233.49|3224.79|29
1642466830000|2022-01-18 00:47:10|3233.89|3225.19|3234.97|3226.27|3235.17|3226.47|3233.59|3224.89|16
1642466840000|2022-01-18 00:47:20|3234.72|3226.02|3234.06|3225.36|3235.25|3226.55|3233.86|3225.16|30
1642466850000|2022-01-18 00:47:30|3233.68|3224.98|3233.61|3224.91|3233.74|3225.04|3233.5|3224.8|26
1642466860000|2022-01-18 00:47:40|3233.54|3224.84|3233.2|3224.5|3233.54|3224.84|3233.13|3224.43|27
1642466870000|2022-01-18 00:47:50|3233.25|3224.55|3233.09|3224.39|3233.4|3224.7|3233.07|3224.37|19
1642466880000|2022-01-18 00:48:00|3233.06|3224.36|3233.48|3224.78|3233.61|3224.91|3233.02|3224.32|28
1642466890000|2022-01-18 00:48:10|3233.38|3224.68|3233.52|3224.82|3233.65|3224.95|3233.32|3224.62|31
1642466900000|2022-01-18 00:48:20|3233.6|3224.9|3232.86|3224.16|3233.78|3225.08|3232.4|3223.7|37
1642466910000|2022-01-18 00:48:30|3233.06|3224.36|3232.58|3223.88|3233.15|3224.45|3232.45|3223.75|35
1642466920000|2022-01-18 00:48:40|3232.57|3223.87|3231.97|3223.27|3232.91|3224.21|3231.61|3222.91|32
1642466930000|2022-01-18 00:48:50|3231.98|3223.28|3233.04|3224.34|3233.38|3224.68|3231.98|3223.28|36
1642466940000|2022-01-18 00:49:00|3233.19|3224.49|3232.55|3223.85|3233.37|3224.67|3232.5|3223.8|34
1642466950000|2022-01-18 00:49:10|3232.64|3223.94|3232.74|3224.04|3233.01|3224.31|3232.59|3223.89|34
1642466960000|2022-01-18 00:49:20|3232.73|3224.03|3233.65|3224.95|3233.84|3225.14|3232.48|3223.78|33
1642466970000|2022-01-18 00:49:30|3233.63|3224.93|3233.8|3225.1|3233.94|3225.24|3233.51|3224.81|34
1642466980000|2022-01-18 00:49:40|3233.78|3225.08|3233.92|3225.22|3234.14|3225.44|3233.62|3224.92|32
1642466990000|2022-01-18 00:49:50|3233.93|3225.23|3234.29|3225.59|3234.34|3225.64|3233.92|3225.22|21
1642467000000|2022-01-18 00:50:00|3234.34|3225.64|3234.6|3225.9|3234.6|3225.9|3233.92|3225.22|12
1642467010000|2022-01-18 00:50:10|3235.93|3227.23|3236.5|3227.8|3236.52|3227.82|3235.44|3226.74|25
1642467020000|2022-01-18 00:50:20|3236.16|3227.46|3236.71|3228.01|3237.27|3228.57|3235.45|3226.75|35
1642467030000|2022-01-18 00:50:30|3237.07|3228.37|3236.43|3227.73|3237.31|3228.61|3235.86|3227.16|30
1642467040000|2022-01-18 00:50:40|3235.95|3227.25|3237.59|3228.89|3237.63|3228.93|3235.95|3227.25|29
1642467050000|2022-01-18 00:50:50|3237.62|3228.92|3236.59|3227.89|3237.68|3228.98|3236.14|3227.44|35
1642467060000|2022-01-18 00:51:00|3237.43|3228.73|3237.28|3228.58|3237.45|3228.75|3236.19|3227.49|26
1642467070000|2022-01-18 00:51:10|3237.26|3228.56|3236.83|3228.13|3237.42|3228.72|3236.33|3227.63|30
1642467080000|2022-01-18 00:51:20|3237.18|3228.48|3237.58|3228.88|3237.66|3228.96|3236.94|3228.24|30
1642467090000|2022-01-18 00:51:30|3237.67|3228.97|3238.38|3229.68|3238.58|3229.88|3237.59|3228.89|35
1642467100000|2022-01-18 00:51:40|3238.63|3229.93|3238.19|3229.49|3238.66|3229.96|3238.12|3229.42|26
1642467110000|2022-01-18 00:51:50|3237.84|3229.14|3237.48|3228.78|3237.84|3229.14|3236.77|3228.07|35
1642467120000|2022-01-18 00:52:00|3237.5|3228.8|3236.85|3228.15|3237.64|3228.94|3236.85|3228.15|26
1642467130000|2022-01-18 00:52:10|3237.13|3228.43|3236.1|3227.4|3237.31|3228.61|3236.1|3227.4|26
1642467140000|2022-01-18 00:52:20|3236.2|3227.5|3235.69|3226.99|3236.2|3227.5|3235.36|3226.66|39
1642467150000|2022-01-18 00:52:30|3235.7|3227|3235.92|3227.22|3236.33|3227.63|3235.37|3226.67|36
1642467160000|2022-01-18 00:52:40|3235.84|3227.14|3235.82|3227.12|3236.08|3227.38|3235.15|3226.45|36
1642467170000|2022-01-18 00:52:50|3235.83|3227.13|3235.89|3227.19|3236.46|3227.76|3235.62|3226.92|32
1642467180000|2022-01-18 00:53:00|3235.93|3227.23|3234.53|3225.83|3235.94|3227.24|3234.53|3225.83|34
1642467190000|2022-01-18 00:53:10|3234.63|3225.93|3234.86|3226.16|3234.92|3226.22|3234.53|3225.83|28
1642467200000|2022-01-18 00:53:20|3234.83|3226.13|3235.98|3227.28|3235.98|3227.28|3234.63|3225.93|34
1642467210000|2022-01-18 00:53:30|3235.99|3227.29|3236.07|3227.37|3236.38|3227.68|3235.29|3226.59|35
1642467220000|2022-01-18 00:53:40|3236.03|3227.33|3236.06|3227.36|3236.3|3227.6|3235.73|3227.03|30
1642467230000|2022-01-18 00:53:50|3235.96|3227.26|3235.65|3226.95|3236.16|3227.46|3235.65|3226.95|26
1642467240000|2022-01-18 00:54:00|3235.63|3226.93|3235.86|3227.16|3236.28|3227.58|3235.63|3226.93|32
1642467250000|2022-01-18 00:54:10|3235.77|3227.07|3236.04|3227.34|3236.45|3227.75|3235.77|3227.07|26
1642467260000|2022-01-18 00:54:20|3236.01|3227.31|3236.02|3227.32|3236.38|3227.68|3235.75|3227.05|35
1642467270000|2022-01-18 00:54:30|3236.01|3227.31|3236.33|3227.63|3236.33|3227.63|3235.56|3226.86|33
1642467280000|2022-01-18 00:54:40|3236.36|3227.66|3236.47|3227.77|3236.6|3227.9|3235.25|3226.55|37
1642467290000|2022-01-18 00:54:50|3236.49|3227.79|3236.36|3227.66|3236.67|3227.97|3236.08|3227.38|32
1642467300000|2022-01-18 00:55:00|3236.46|3227.76|3236.62|3227.92|3236.67|3227.97|3235.95|3227.25|33
1642467310000|2022-01-18 00:55:10|3236.11|3227.41|3235.02|3226.32|3236.17|3227.47|3234.84|3226.14|36
1642467320000|2022-01-18 00:55:20|3235.04|3226.34|3235.02|3226.32|3235.27|3226.57|3234.95|3226.25|33
1642467330000|2022-01-18 00:55:30|3235.04|3226.34|3235.43|3226.73|3235.5|3226.8|3235.02|3226.32|25
1642467340000|2022-01-18 00:55:40|3235.39|3226.69|3235.7|3227|3235.94|3227.24|3235.39|3226.69|27
1642467350000|2022-01-18 00:55:50|3235.62|3226.92|3235.46|3226.76|3235.72|3227.02|3235.31|3226.61|30
1642467360000|2022-01-18 00:56:00|3235.45|3226.75|3235.01|3226.31|3235.51|3226.81|3234.98|3226.28|36
1642467370000|2022-01-18 00:56:10|3234.97|3226.27|3235.18|3226.48|3235.34|3226.64|3234.87|3226.17|33
1642467380000|2022-01-18 00:56:20|3235.23|3226.53|3234.96|3226.26|3235.33|3226.63|3234.89|3226.19|31
1642467390000|2022-01-18 00:56:30|3235.06|3226.36|3235.01|3226.31|3235.18|3226.48|3234.95|3226.25|36
1642467400000|2022-01-18 00:56:40|3235.07|3226.37|3236.16|3227.46|3236.16|3227.46|3235.06|3226.36|25
1642467410000|2022-01-18 00:56:50|3236.2|3227.5|3235.86|3227.16|3236.31|3227.61|3235.67|3226.97|37
1642467420000|2022-01-18 00:57:00|3235.89|3227.19|3235.81|3227.11|3235.98|3227.28|3235.76|3227.06|38
1642467430000|2022-01-18 00:57:10|3235.85|3227.15|3235.15|3226.45|3235.98|3227.28|3235.11|3226.41|33
1642467440000|2022-01-18 00:57:20|3235.14|3226.44|3235|3226.3|3235.46|3226.76|3234.88|3226.18|28
1642467450000|2022-01-18 00:57:30|3234.98|3226.28|3234.89|3226.19|3235.33|3226.63|3234.87|3226.17|32
1642467460000|2022-01-18 00:57:40|3234.92|3226.22|3234.53|3225.83|3234.96|3226.26|3234.53|3225.83|26
1642467470000|2022-01-18 00:57:50|3234.57|3225.87|3234.6|3225.9|3234.61|3225.91|3234.47|3225.77|10
1642467480000|2022-01-18 00:58:00|3234.68|3225.98|3235.23|3226.53|3235.23|3226.53|3234.68|3225.98|17
1642467490000|2022-01-18 00:58:10|3235.25|3226.55|3235.32|3226.62|3235.33|3226.63|3235.23|3226.53|16
1642467500000|2022-01-18 00:58:20|3235.31|3226.61|3234.38|3225.68|3235.32|3226.62|3234.38|3225.68|22
1642467510000|2022-01-18 00:58:30|3234.37|3225.67|3234.49|3225.79|3234.72|3226.02|3234.26|3225.56|37
1642467520000|2022-01-18 00:58:40|3234.52|3225.82|3233.51|3224.81|3234.52|3225.82|3233.34|3224.64|28
1642467530000|2022-01-18 00:58:50|3233.5|3224.8|3233.51|3224.81|3233.59|3224.89|3233.44|3224.74|34
1642467540000|2022-01-18 00:59:00|3233.59|3224.89|3233.61|3224.91|3233.63|3224.93|3233.42|3224.72|27
1642467550000|2022-01-18 00:59:10|3233.6|3224.9|3233.4|3224.7|3233.61|3224.91|3233.28|3224.58|25
1642467560000|2022-01-18 00:59:20|3233.3|3224.6|3233.12|3224.42|3233.44|3224.74|3232.98|3224.28|28
1642467570000|2022-01-18 00:59:30|3232.98|3224.28|3233.14|3224.44|3233.18|3224.48|3232.8|3224.1|30
1642467580000|2022-01-18 00:59:40|3233.13|3224.43|3233.5|3224.8|3233.5|3224.8|3233.13|3224.43|15
1642467590000|2022-01-18 00:59:50|3233.47|3224.77|3234.23|3225.53|3234.28|3225.58|3233.25|3224.55|30
1642467600000|2022-01-18 01:00:00|3234.22|3225.52|3234.97|3226.27|3235.85|3227.15|3234.17|3225.47|35
1642467610000|2022-01-18 01:00:10|3235.88|3227.18|3234.99|3226.29|3235.93|3227.23|3234.74|3226.04|34
1642467620000|2022-01-18 01:00:20|3235.07|3226.37|3233.33|3224.63|3235.07|3226.37|3233.17|3224.47|37
1642467630000|2022-01-18 01:00:30|3233.34|3224.64|3233.11|3224.41|3233.39|3224.69|3232.87|3224.17|35
1642467640000|2022-01-18 01:00:40|3233.12|3224.42|3232.23|3223.53|3233.17|3224.47|3232.13|3223.43|35
1642467650000|2022-01-18 01:00:50|3232.17|3223.47|3231.64|3222.94|3232.89|3224.19|3231.61|3222.91|35
1642467660000|2022-01-18 01:01:00|3231.63|3222.93|3231.51|3222.81|3231.8|3223.1|3231.33|3222.63|33
1642467670000|2022-01-18 01:01:10|3231.49|3222.79|3231.81|3223.11|3232.08|3223.38|3231.33|3222.63|36
1642467680000|2022-01-18 01:01:20|3231.8|3223.1|3231.97|3223.27|3232.06|3223.36|3231.72|3223.02|32
1642467690000|2022-01-18 01:01:30|3231.99|3223.29|3231.74|3223.04|3232.22|3223.52|3231.74|3223.04|29
1642467700000|2022-01-18 01:01:40|3231.73|3223.03|3231.27|3222.57|3231.79|3223.09|3231.27|3222.57|30
1642467710000|2022-01-18 01:01:50|3231.08|3222.38|3230.76|3222.06|3231.08|3222.38|3230.56|3221.86|34
1642467720000|2022-01-18 01:02:00|3230.63|3221.93|3230.77|3222.07|3231.15|3222.45|3230.63|3221.93|27
1642467730000|2022-01-18 01:02:10|3230.74|3222.04|3230.84|3222.14|3231.31|3222.61|3230.66|3221.96|33
1642467740000|2022-01-18 01:02:20|3230.8|3222.1|3230.52|3221.82|3230.87|3222.17|3230.29|3221.59|34
1642467750000|2022-01-18 01:02:30|3230.91|3222.21|3231.33|3222.63|3231.73|3223.03|3230.91|3222.21|39
1642467760000|2022-01-18 01:02:40|3231.32|3222.62|3230.84|3222.14|3231.32|3222.62|3230.45|3221.75|38
1642467770000|2022-01-18 01:02:50|3230.79|3222.09|3230.94|3222.24|3231.12|3222.42|3230.77|3222.07|31
1642467780000|2022-01-18 01:03:00|3230.91|3222.21|3231.8|3223.1|3232.42|3223.72|3230.88|3222.18|35
1642467790000|2022-01-18 01:03:10|3231.96|3223.26|3231.35|3222.65|3232.27|3223.57|3231.23|3222.53|24
1642467800000|2022-01-18 01:03:20|3231.4|3222.7|3231.19|3222.49|3231.42|3222.72|3230.87|3222.17|31
1642467810000|2022-01-18 01:03:30|3231.17|3222.47|3230.25|3221.55|3231.25|3222.55|3229.99|3221.29|34
1642467820000|2022-01-18 01:03:40|3230.52|3221.82|3230.57|3221.87|3230.61|3221.91|3230.24|3221.54|37
1642467830000|2022-01-18 01:03:50|3230.63|3221.93|3230.94|3222.24|3231.02|3222.32|3230.63|3221.93|33
1642467840000|2022-01-18 01:04:00|3230.9|3222.2|3231.21|3222.51|3231.46|3222.76|3230.9|3222.2|26
1642467850000|2022-01-18 01:04:10|3231.14|3222.44|3232.12|3223.42|3233|3224.3|3231.14|3222.44|36
1642467860000|2022-01-18 01:04:20|3232.41|3223.71|3231.65|3222.95|3232.52|3223.82|3231.47|3222.77|28
1642467870000|2022-01-18 01:04:30|3231.59|3222.89|3232.08|3223.38|3232.18|3223.48|3231.57|3222.87|35
1642467880000|2022-01-18 01:04:40|3232.06|3223.36|3232.24|3223.54|3232.37|3223.67|3231.89|3223.19|33
1642467890000|2022-01-18 01:04:50|3232.28|3223.58|3232.07|3223.37|3232.28|3223.58|3231.85|3223.15|27
1642467900000|2022-01-18 01:05:00|3232.1|3223.4|3232.05|3223.35|3232.24|3223.54|3231.86|3223.16|32
1642467910000|2022-01-18 01:05:10|3232.03|3223.33|3232.34|3223.64|3232.36|3223.66|3232.03|3223.33|32
1642467920000|2022-01-18 01:05:20|3232.35|3223.65|3232.23|3223.53|3232.51|3223.81|3232.07|3223.37|29
1642467930000|2022-01-18 01:05:30|3232.24|3223.54|3231.98|3223.28|3232.41|3223.71|3231.92|3223.22|26
1642467940000|2022-01-18 01:05:40|3231.97|3223.27|3231.97|3223.27|3232.39|3223.69|3231.89|3223.19|20
1642467950000|2022-01-18 01:05:50|3231.94|3223.24|3231.89|3223.19|3231.94|3223.24|3231.89|3223.19|5
1642467960000|2022-01-18 01:06:00|3231.93|3223.23|3231.93|3223.23|3231.93|3223.23|3231.93|3223.23|1
1642467970000|2022-01-18 01:06:10|3231.92|3223.22|3231.92|3223.22|3231.92|3223.22|3231.89|3223.19|5
1642467980000|2022-01-18 01:06:20|3231.93|3223.23|3232.19|3223.49|3232.39|3223.69|3231.89|3223.19|30
1642467990000|2022-01-18 01:06:30|3232.28|3223.58|3231.89|3223.19|3232.28|3223.58|3231.88|3223.18|11
1642468000000|2022-01-18 01:06:40|3232.09|3223.39|3232.58|3223.88|3232.59|3223.89|3232.08|3223.38|34
1642468010000|2022-01-18 01:06:50|3232.74|3224.04|3232.72|3224.02|3233.19|3224.49|3232.72|3224.02|32
1642468020000|2022-01-18 01:07:00|3232.87|3224.17|3233.31|3224.61|3233.52|3224.82|3232.73|3224.03|30
1642468030000|2022-01-18 01:07:10|3233.32|3224.62|3233.19|3224.49|3233.32|3224.62|3233.02|3224.32|26
1642468040000|2022-01-18 01:07:20|3233.18|3224.48|3233.16|3224.46|3233.21|3224.51|3233.03|3224.33|22
1642468050000|2022-01-18 01:07:30|3233.13|3224.43|3233.01|3224.31|3233.15|3224.45|3232.97|3224.27|25
1642468060000|2022-01-18 01:07:40|3233.13|3224.43|3233.04|3224.34|3233.2|3224.5|3232.93|3224.23|26
1642468070000|2022-01-18 01:07:50|3232.97|3224.27|3232.83|3224.13|3234|3225.3|3232.4|3223.7|23
1642468080000|2022-01-18 01:08:00|3233.27|3224.57|3233.07|3224.37|3233.27|3224.57|3232.81|3224.11|25
1642468090000|2022-01-18 01:08:10|3233.06|3224.36|3232.62|3223.92|3233.22|3224.52|3232.59|3223.89|19
1642468100000|2022-01-18 01:08:20|3232.78|3224.08|3232.81|3224.11|3233.01|3224.31|3232.53|3223.83|22
1642468110000|2022-01-18 01:08:30|3232.72|3224.02|3232.96|3224.26|3233.08|3224.38|3232.68|3223.98|20
1642468120000|2022-01-18 01:08:40|3233|3224.3|3232.52|3223.82|3233.09|3224.39|3232.46|3223.76|23
1642468130000|2022-01-18 01:08:50|3232.54|3223.84|3233.07|3224.37|3233.25|3224.55|3232.54|3223.84|35
1642468140000|2022-01-18 01:09:00|3233.05|3224.35|3234.11|3225.41|3234.11|3225.41|3232.99|3224.29|31
1642468150000|2022-01-18 01:09:10|3234.09|3225.39|3233.95|3225.25|3234.32|3225.62|3233.64|3224.94|29
1642468160000|2022-01-18 01:09:20|3233.93|3225.23|3233.2|3224.5|3234.07|3225.37|3233.2|3224.5|29
1642468170000|2022-01-18 01:09:30|3233.21|3224.51|3233.37|3224.67|3233.55|3224.85|3233.21|3224.51|32
1642468180000|2022-01-18 01:09:40|3233.35|3224.65|3232.94|3224.24|3233.39|3224.69|3232.94|3224.24|27
1642468190000|2022-01-18 01:09:50|3232.93|3224.23|3233.23|3224.53|3233.33|3224.63|3232.92|3224.22|34
1642468200000|2022-01-18 01:10:00|3233.19|3224.49|3233.13|3224.43|3233.19|3224.49|3232.79|3224.09|36
1642468210000|2022-01-18 01:10:10|3233.02|3224.32|3232.66|3223.96|3233.41|3224.71|3232.34|3223.64|27
1642468220000|2022-01-18 01:10:20|3232.79|3224.09|3232.98|3224.28|3233.15|3224.45|3231.99|3223.29|35
1642468230000|2022-01-18 01:10:30|3233.02|3224.32|3232.85|3224.15|3233.22|3224.52|3232.8|3224.1|33
1642468240000|2022-01-18 01:10:40|3232.81|3224.11|3233.18|3224.48|3233.23|3224.53|3232.81|3224.11|26
1642468250000|2022-01-18 01:10:50|3233.19|3224.49|3234|3225.3|3234.03|3225.33|3232.66|3223.96|28
1642468260000|2022-01-18 01:11:00|3233.91|3225.21|3234.18|3225.48|3234.22|3225.52|3233.74|3225.04|24
1642468270000|2022-01-18 01:11:10|3234.19|3225.49|3235.11|3226.41|3235.11|3226.41|3234.08|3225.38|34
1642468280000|2022-01-18 01:11:20|3235.15|3226.45|3235.07|3226.37|3235.63|3226.93|3234.87|3226.17|35
1642468290000|2022-01-18 01:11:30|3235.1|3226.4|3234.94|3226.24|3235.52|3226.82|3234.72|3226.02|29
1642468300000|2022-01-18 01:11:40|3234.96|3226.26|3234.91|3226.21|3235.26|3226.56|3234.6|3225.9|29
1642468310000|2022-01-18 01:11:50|3234.92|3226.22|3234.67|3225.97|3235.12|3226.42|3234.48|3225.78|24
1642468320000|2022-01-18 01:12:00|3234.66|3225.96|3234.52|3225.82|3234.85|3226.15|3234.16|3225.46|28
1642468330000|2022-01-18 01:12:10|3234.49|3225.79|3234.44|3225.74|3234.51|3225.81|3234.28|3225.58|22
1642468340000|2022-01-18 01:12:20|3234.47|3225.77|3234.49|3225.79|3234.6|3225.9|3234.34|3225.64|30
1642468350000|2022-01-18 01:12:30|3234.43|3225.73|3234.36|3225.66|3234.64|3225.94|3234.23|3225.53|34
1642468360000|2022-01-18 01:12:40|3234.43|3225.73|3245.86|3237.16|3245.86|3237.16|3234.43|3225.73|37
1642468370000|2022-01-18 01:12:50|3246.04|3237.34|3246.11|3237.41|3247.29|3238.59|3246.04|3237.34|33
1642468380000|2022-01-18 01:13:00|3246.21|3237.51|3248.12|3239.42|3248.2|3239.5|3245.96|3237.26|35
1642468390000|2022-01-18 01:13:10|3248.59|3239.89|3247.5|3238.8|3248.77|3240.07|3247.04|3238.34|36
1642468400000|2022-01-18 01:13:20|3247.63|3238.93|3246.91|3238.21|3247.78|3239.08|3245.96|3237.26|35
1642468410000|2022-01-18 01:13:30|3246.88|3238.18|3245.32|3236.62|3246.97|3238.27|3245.3|3236.6|39
1642468420000|2022-01-18 01:13:40|3245.5|3236.8|3244.99|3236.29|3245.58|3236.88|3244.44|3235.74|37
1642468430000|2022-01-18 01:13:50|3245.35|3236.65|3246.61|3237.91|3247.47|3238.77|3245.35|3236.65|37
1642468440000|2022-01-18 01:14:00|3246.65|3237.95|3246.16|3237.46|3246.65|3237.95|3245.86|3237.16|35
1642468450000|2022-01-18 01:14:10|3246.12|3237.42|3245.54|3236.84|3246.12|3237.42|3245.51|3236.81|37
1642468460000|2022-01-18 01:14:20|3245.58|3236.88|3244.85|3236.15|3245.58|3236.88|3244.37|3235.67|27
1642468470000|2022-01-18 01:14:30|3244.7|3236|3245.71|3237.01|3245.79|3237.09|3244.52|3235.82|33
1642468480000|2022-01-18 01:14:40|3245.55|3236.85|3244.31|3235.61|3245.69|3236.99|3244.31|3235.61|28
1642468490000|2022-01-18 01:14:50|3244.18|3235.48|3244.17|3235.47|3244.54|3235.84|3243.95|3235.25|36
1642468500000|2022-01-18 01:15:00|3244.11|3235.41|3244.32|3235.62|3244.35|3235.65|3243.94|3235.24|30
1642468510000|2022-01-18 01:15:10|3244.28|3235.58|3243.96|3235.26|3244.38|3235.68|3243.49|3234.79|34
1642468520000|2022-01-18 01:15:20|3243.9|3235.2|3243.94|3235.24|3244.22|3235.52|3243.81|3235.11|28
1642468530000|2022-01-18 01:15:30|3243.92|3235.22|3243.97|3235.27|3244.26|3235.56|3243.87|3235.17|28
1642468540000|2022-01-18 01:15:40|3243.71|3235.01|3241.5|3232.8|3243.71|3235.01|3241.03|3232.33|39
1642468550000|2022-01-18 01:15:50|3241.73|3233.03|3242.2|3233.5|3242.42|3233.72|3241.56|3232.86|37
1642468560000|2022-01-18 01:16:00|3242.19|3233.49|3240.32|3231.62|3242.21|3233.51|3240.14|3231.44|40
1642468570000|2022-01-18 01:16:10|3240.33|3231.63|3240.07|3231.37|3240.52|3231.82|3239.8|3231.1|36
1642468580000|2022-01-18 01:16:20|3240.01|3231.31|3239.51|3230.81|3240.01|3231.31|3239.26|3230.56|37
1642468590000|2022-01-18 01:16:30|3239.5|3230.8|3239.42|3230.72|3239.51|3230.81|3238.41|3229.71|39
1642468600000|2022-01-18 01:16:40|3239.4|3230.7|3239.61|3230.91|3239.94|3231.24|3239.27|3230.57|33
1642468610000|2022-01-18 01:16:50|3239.51|3230.81|3239.46|3230.76|3239.76|3231.06|3239.36|3230.66|31
1642468620000|2022-01-18 01:17:00|3239.59|3230.89|3239.23|3230.53|3239.61|3230.91|3238.98|3230.28|26
1642468630000|2022-01-18 01:17:10|3239.21|3230.51|3239.74|3231.04|3239.74|3231.04|3238.91|3230.21|34
1642468640000|2022-01-18 01:17:20|3239.58|3230.88|3239.2|3230.5|3240.07|3231.37|3239.02|3230.32|32
1642468650000|2022-01-18 01:17:30|3239.08|3230.38|3239.3|3230.6|3239.3|3230.6|3238.98|3230.28|29
1642468660000|2022-01-18 01:17:40|3239.12|3230.42|3239.12|3230.42|3239.52|3230.82|3238.99|3230.29|32
1642468670000|2022-01-18 01:17:50|3239.11|3230.41|3238.98|3230.28|3239.33|3230.63|3238.98|3230.28|35
1642468680000|2022-01-18 01:18:00|3239.01|3230.31|3239.79|3231.09|3240.19|3231.49|3238.98|3230.28|38
1642468690000|2022-01-18 01:18:10|3240.19|3231.49|3240.47|3231.77|3240.76|3232.06|3240|3231.3|36
1642468700000|2022-01-18 01:18:20|3240.37|3231.67|3240.62|3231.92|3240.81|3232.11|3240.28|3231.58|32
1642468710000|2022-01-18 01:18:30|3240.7|3232|3240.65|3231.95|3240.9|3232.2|3240.55|3231.85|30
1642468720000|2022-01-18 01:18:40|3240.68|3231.98|3240.65|3231.95|3240.86|3232.16|3240.59|3231.89|28
1642468730000|2022-01-18 01:18:50|3240.75|3232.05|3240.24|3231.54|3240.79|3232.09|3240.24|3231.54|22
1642468740000|2022-01-18 01:19:00|3240.23|3231.53|3240.31|3231.61|3240.37|3231.67|3240.21|3231.51|26
1642468750000|2022-01-18 01:19:10|3240.26|3231.56|3240.26|3231.56|3240.42|3231.72|3240.25|3231.55|15
1642468760000|2022-01-18 01:19:20|3240.29|3231.59|3239.45|3230.75|3240.29|3231.59|3239.34|3230.64|28
1642468770000|2022-01-18 01:19:30|3239.47|3230.77|3239.44|3230.74|3239.64|3230.94|3239.42|3230.72|31
1642468780000|2022-01-18 01:19:40|3239.45|3230.75|3239.16|3230.46|3239.49|3230.79|3238.98|3230.28|32
1642468790000|2022-01-18 01:19:50|3239.06|3230.36|3238.86|3230.16|3239.09|3230.39|3238.84|3230.14|29
1642468800000|2022-01-18 01:20:00|3238.91|3230.21|3238.99|3230.29|3238.99|3230.29|3238.38|3229.68|30
1642468810000|2022-01-18 01:20:10|3239.02|3230.32|3239|3230.3|3239.04|3230.34|3238.52|3229.82|32
1642468820000|2022-01-18 01:20:20|3239.04|3230.34|3239.25|3230.55|3239.29|3230.59|3238.92|3230.22|31
1642468830000|2022-01-18 01:20:30|3239.26|3230.56|3239.72|3231.02|3239.73|3231.03|3239.11|3230.41|15
1642468840000|2022-01-18 01:20:40|3239.89|3231.19|3240.74|3232.04|3240.74|3232.04|3239.89|3231.19|30
1642468850000|2022-01-18 01:20:50|3240.6|3231.9|3240.28|3231.58|3240.72|3232.02|3240.14|3231.44|33
1642468860000|2022-01-18 01:21:00|3240.55|3231.85|3240.57|3231.87|3240.61|3231.91|3240.14|3231.44|32
1642468870000|2022-01-18 01:21:10|3240.64|3231.94|3240.54|3231.84|3240.7|3232|3240.41|3231.71|17
1642468880000|2022-01-18 01:21:20|3240.08|3231.38|3240.25|3231.55|3240.73|3232.03|3239.89|3231.19|16
1642468890000|2022-01-18 01:21:30|3240.26|3231.56|3240.76|3232.06|3240.86|3232.16|3239.77|3231.07|26
1642468900000|2022-01-18 01:21:40|3240.75|3232.05|3239.5|3230.8|3240.75|3232.05|3239.5|3230.8|32
1642468910000|2022-01-18 01:21:50|3239.77|3231.07|3239.16|3230.46|3240.06|3231.36|3238.94|3230.24|28
1642468920000|2022-01-18 01:22:00|3239.12|3230.42|3238.85|3230.15|3239.24|3230.54|3238.73|3230.03|32
1642468930000|2022-01-18 01:22:10|3238.86|3230.16|3238.44|3229.74|3238.89|3230.19|3237.98|3229.28|39
1642468940000|2022-01-18 01:22:20|3238.53|3229.83|3238.3|3229.6|3238.53|3229.83|3238.09|3229.39|34
1642468950000|2022-01-18 01:22:30|3238.2|3229.5|3238.37|3229.67|3238.66|3229.96|3238.15|3229.45|29
1642468960000|2022-01-18 01:22:40|3238.38|3229.68|3238.29|3229.59|3238.61|3229.91|3238|3229.3|39
1642468970000|2022-01-18 01:22:50|3238.27|3229.57|3238.52|3229.82|3238.64|3229.94|3238.23|3229.53|29
1642468980000|2022-01-18 01:23:00|3238.35|3229.65|3238.41|3229.71|3238.5|3229.8|3238.04|3229.34|34
1642468990000|2022-01-18 01:23:10|3238.23|3229.53|3238.43|3229.73|3238.49|3229.79|3238.23|3229.53|24
1642469000000|2022-01-18 01:23:20|3238.44|3229.74|3238.43|3229.73|3238.95|3230.25|3238.3|3229.6|34
1642469010000|2022-01-18 01:23:30|3238.45|3229.75|3238.44|3229.74|3238.53|3229.83|3238.15|3229.45|36
1642469020000|2022-01-18 01:23:40|3238.36|3229.66|3238.27|3229.57|3238.47|3229.77|3237.84|3229.14|20
1642469030000|2022-01-18 01:23:50|3238.7|3230|3238.1|3229.4|3238.7|3230|3238.04|3229.34|16
1642469040000|2022-01-18 01:24:00|3238.05|3229.35|3238.4|3229.7|3238.51|3229.81|3238.05|3229.35|25
1642469050000|2022-01-18 01:24:10|3238.31|3229.61|3238.56|3229.86|3238.61|3229.91|3238.08|3229.38|30
1642469060000|2022-01-18 01:24:20|3238.59|3229.89|3238.6|3229.9|3238.69|3229.99|3238.36|3229.66|34
1642469070000|2022-01-18 01:24:30|3238.54|3229.84|3238.86|3230.16|3239.08|3230.38|3238.05|3229.35|35
1642469080000|2022-01-18 01:24:40|3238.74|3230.04|3238.94|3230.24|3239.25|3230.55|3238.42|3229.72|36
1642469090000|2022-01-18 01:24:50|3239.01|3230.31|3238.71|3230.01|3239.44|3230.74|3238.26|3229.56|34
1642469100000|2022-01-18 01:25:00|3238.69|3229.99|3239.95|3231.25|3240.3|3231.6|3238.54|3229.84|39
1642469110000|2022-01-18 01:25:10|3240.2|3231.5|3238.17|3229.47|3240.24|3231.54|3238.17|3229.47|27
1642469120000|2022-01-18 01:25:20|3238.49|3229.79|3238.54|3229.84|3238.57|3229.87|3237.96|3229.26|37
1642469130000|2022-01-18 01:25:30|3238.55|3229.85|3238.41|3229.71|3238.74|3230.04|3238.41|3229.71|30
1642469140000|2022-01-18 01:25:40|3238.52|3229.82|3238.7|3230|3238.7|3230|3238.34|3229.64|37
1642469150000|2022-01-18 01:25:50|3238.68|3229.98|3238.53|3229.83|3238.68|3229.98|3238.49|3229.79|26
1642469160000|2022-01-18 01:26:00|3238.56|3229.86|3239.94|3231.24|3239.94|3231.24|3238.53|3229.83|24
1642469170000|2022-01-18 01:26:10|3240.12|3231.42|3239.17|3230.47|3240.13|3231.43|3238.88|3230.18|34
1642469180000|2022-01-18 01:26:20|3239.03|3230.33|3239.81|3231.11|3239.81|3231.11|3239.03|3230.33|34
1642469190000|2022-01-18 01:26:30|3239.78|3231.08|3239.81|3231.11|3240.06|3231.36|3239.78|3231.08|21
1642469200000|2022-01-18 01:26:40|3240.07|3231.37|3239.89|3231.19|3240.14|3231.44|3239.84|3231.14|19
1642469210000|2022-01-18 01:26:50|3239.92|3231.22|3240.05|3231.35|3240.59|3231.89|3239.92|3231.22|22
1642469220000|2022-01-18 01:27:00|3240.06|3231.36|3240.65|3231.95|3240.8|3232.1|3239.62|3230.92|30
1642469230000|2022-01-18 01:27:10|3240.64|3231.94|3241.49|3232.79|3241.59|3232.89|3240.59|3231.89|33
1642469240000|2022-01-18 01:27:20|3241.47|3232.77|3241.58|3232.88|3242.23|3233.53|3241.47|3232.77|37
1642469250000|2022-01-18 01:27:30|3241.69|3232.99|3241.68|3232.98|3241.86|3233.16|3241.33|3232.63|37
1642469260000|2022-01-18 01:27:40|3241.64|3232.94|3241.83|3233.13|3241.86|3233.16|3241.62|3232.92|32
1642469270000|2022-01-18 01:27:50|3241.82|3233.12|3240.88|3232.18|3241.83|3233.13|3240.75|3232.05|28
1642469280000|2022-01-18 01:28:00|3240.91|3232.21|3241.27|3232.57|3241.27|3232.57|3240.85|3232.15|32
1642469290000|2022-01-18 01:28:10|3241.24|3232.54|3242.54|3233.84|3242.61|3233.91|3241.18|3232.48|37
1642469300000|2022-01-18 01:28:20|3242.55|3233.85|3242.34|3233.64|3242.57|3233.87|3242.25|3233.55|28
1642469310000|2022-01-18 01:28:30|3242.32|3233.62|3241.45|3232.75|3242.48|3233.78|3241.45|3232.75|34
1642469320000|2022-01-18 01:28:40|3241.4|3232.7|3241.37|3232.67|3241.4|3232.7|3241|3232.3|30
1642469330000|2022-01-18 01:28:50|3241.29|3232.59|3240.5|3231.8|3241.4|3232.7|3240.5|3231.8|29
1642469340000|2022-01-18 01:29:00|3240.56|3231.86|3240.12|3231.42|3240.65|3231.95|3240.12|3231.42|29
1642469350000|2022-01-18 01:29:10|3240.11|3231.41|3238.87|3230.17|3240.11|3231.41|3238.87|3230.17|22
1642469360000|2022-01-18 01:29:20|3238.7|3230|3238.15|3229.45|3238.96|3230.26|3238.15|3229.45|23
1642469370000|2022-01-18 01:29:30|3238.26|3229.56|3238.51|3229.81|3238.51|3229.81|3238.15|3229.45|18
1642469380000|2022-01-18 01:29:40|3238.43|3229.73|3238.64|3229.94|3238.64|3229.94|3238.43|3229.73|16
1642469390000|2022-01-18 01:29:50|3238.4|3229.7|3238.32|3229.62|3238.5|3229.8|3238.15|3229.45|17
1642469400000|2022-01-18 01:30:00|3238.29|3229.59|3238.31|3229.61|3238.43|3229.73|3238.22|3229.52|18
1642469410000|2022-01-18 01:30:10|3238.33|3229.63|3238.44|3229.74|3238.44|3229.74|3238.33|3229.63|9
1642469420000|2022-01-18 01:30:20|3238.39|3229.69|3237.35|3228.65|3238.48|3229.78|3237.29|3228.59|24
1642469430000|2022-01-18 01:30:30|3237.36|3228.66|3237.61|3228.91|3237.85|3229.15|3237.21|3228.51|25
1642469440000|2022-01-18 01:30:40|3237.65|3228.95|3237.76|3229.06|3237.76|3229.06|3237.51|3228.81|21
1642469450000|2022-01-18 01:30:50|3237.6|3228.9|3237.51|3228.81|3237.6|3228.9|3237.43|3228.73|20
1642469460000|2022-01-18 01:31:00|3237.56|3228.86|3237.65|3228.95|3237.65|3228.95|3237.52|3228.82|18
1642469470000|2022-01-18 01:31:10|3237.71|3229.01|3237.21|3228.51|3237.71|3229.01|3237.21|3228.51|18
1642469480000|2022-01-18 01:31:20|3237.28|3228.58|3235.01|3226.31|3237.28|3228.58|3234.91|3226.21|33
1642469490000|2022-01-18 01:31:30|3234.98|3226.28|3234.68|3225.98|3234.98|3226.28|3234.54|3225.84|30
1642469500000|2022-01-18 01:31:40|3234.73|3226.03|3234.59|3225.89|3234.73|3226.03|3233.91|3225.21|30
1642469510000|2022-01-18 01:31:50|3234.78|3226.08|3234.42|3225.72|3234.78|3226.08|3233.97|3225.27|26
1642469520000|2022-01-18 01:32:00|3234.5|3225.8|3233.79|3225.09|3235|3226.3|3233.14|3224.44|34
1642469530000|2022-01-18 01:32:10|3233.67|3224.97|3231.92|3223.22|3234.03|3225.33|3231.81|3223.11|30
1642469540000|2022-01-18 01:32:20|3232.06|3223.36|3232.54|3223.84|3232.65|3223.95|3231.92|3223.22|27
1642469550000|2022-01-18 01:32:30|3232.5|3223.8|3232.23|3223.53|3232.85|3224.15|3232.12|3223.42|22
1642469560000|2022-01-18 01:32:40|3232.22|3223.52|3232.18|3223.48|3232.42|3223.72|3232.13|3223.43|16
1642469570000|2022-01-18 01:32:50|3232.19|3223.49|3232.06|3223.36|3232.36|3223.66|3231.81|3223.11|22
1642469580000|2022-01-18 01:33:00|3232.05|3223.35|3231.44|3222.74|3232.05|3223.35|3231.44|3222.74|27
1642469590000|2022-01-18 01:33:10|3231.45|3222.75|3231.31|3222.61|3231.52|3222.82|3231.31|3222.61|17
1642469600000|2022-01-18 01:33:20|3231.28|3222.58|3231.13|3222.43|3231.28|3222.58|3230.98|3222.28|16
1642469610000|2022-01-18 01:33:30|3231.05|3222.35|3231.19|3222.49|3231.19|3222.49|3230.84|3222.14|21
1642469620000|2022-01-18 01:33:40|3231.21|3222.51|3231.24|3222.54|3231.58|3222.88|3231.15|3222.45|20
1642469630000|2022-01-18 01:33:50|3231.2|3222.5|3231.88|3223.18|3231.94|3223.24|3231.2|3222.5|20
1642469640000|2022-01-18 01:34:00|3231.87|3223.17|3231.68|3222.98|3231.98|3223.28|3231.13|3222.43|24
1642469650000|2022-01-18 01:34:10|3231.58|3222.88|3231.58|3222.88|3231.82|3223.12|3231.39|3222.69|19
1642469660000|2022-01-18 01:34:20|3231.57|3222.87|3231.58|3222.88|3231.77|3223.07|3231.57|3222.87|4
1642469670000|2022-01-18 01:34:30|3231.39|3222.69|3231.76|3223.06|3231.76|3223.06|3231.39|3222.69|7
1642469680000|2022-01-18 01:34:40|3231.73|3223.03|3231.24|3222.54|3231.73|3223.03|3231.22|3222.52|6
1642469690000|2022-01-18 01:34:50|3231.14|3222.44|3231.19|3222.49|3231.49|3222.79|3231.14|3222.44|30
1642469700000|2022-01-18 01:35:00|3231.21|3222.51|3230.99|3222.29|3231.37|3222.67|3230.98|3222.28|28
1642469710000|2022-01-18 01:35:10|3231.07|3222.37|3231.14|3222.44|3231.33|3222.63|3230.99|3222.29|28
1642469720000|2022-01-18 01:35:20|3231.17|3222.47|3232.13|3223.43|3232.25|3223.55|3231.17|3222.47|27
1642469730000|2022-01-18 01:35:30|3232.07|3223.37|3232.45|3223.75|3232.79|3224.09|3231.78|3223.08|38
1642469740000|2022-01-18 01:35:40|3232.35|3223.65|3231.63|3222.93|3232.49|3223.79|3231.63|3222.93|27
1642469750000|2022-01-18 01:35:50|3231.85|3223.15|3231.65|3222.95|3231.92|3223.22|3231.51|3222.81|35
1642469760000|2022-01-18 01:36:00|3231.62|3222.92|3231.92|3223.22|3231.92|3223.22|3231.62|3222.92|21
1642469770000|2022-01-18 01:36:10|3231.97|3223.27|3231.93|3223.23|3231.97|3223.27|3231.91|3223.21|13
1642469780000|2022-01-18 01:36:20|3231.9|3223.2|3232|3223.3|3232.01|3223.31|3231.9|3223.2|20
1642469790000|2022-01-18 01:36:30|3232.03|3223.33|3231.95|3223.25|3232.13|3223.43|3231.85|3223.15|34
1642469800000|2022-01-18 01:36:40|3231.97|3223.27|3231.87|3223.17|3232.02|3223.32|3231.86|3223.16|29
1642469810000|2022-01-18 01:36:50|3231.99|3223.29|3231.62|3222.92|3232|3223.3|3231.62|3222.92|27
1642469820000|2022-01-18 01:37:00|3231.89|3223.19|3231.34|3222.64|3231.89|3223.19|3231.17|3222.47|33
1642469830000|2022-01-18 01:37:10|3231.14|3222.44|3231.45|3222.75|3231.45|3222.75|3231.14|3222.44|22
1642469840000|2022-01-18 01:37:20|3231.19|3222.49|3233.13|3224.43|3233.5|3224.8|3230.99|3222.29|37
1642469850000|2022-01-18 01:37:30|3233.15|3224.45|3233.27|3224.57|3233.62|3224.92|3232.94|3224.24|32
1642469860000|2022-01-18 01:37:40|3233.22|3224.52|3231.07|3222.37|3233.33|3224.63|3231.07|3222.37|37
1642469870000|2022-01-18 01:37:50|3231.13|3222.43|3231.21|3222.51|3231.4|3222.7|3231.05|3222.35|36
1642469880000|2022-01-18 01:38:00|3231.2|3222.5|3232.49|3223.79|3232.64|3223.94|3231.2|3222.5|34
1642469890000|2022-01-18 01:38:10|3232.43|3223.73|3231.98|3223.28|3232.43|3223.73|3231.98|3223.28|31
1642469900000|2022-01-18 01:38:20|3232.03|3223.33|3232.26|3223.56|3232.41|3223.71|3231.72|3223.02|34
1642469910000|2022-01-18 01:38:30|3232.19|3223.49|3231.67|3222.97|3232.4|3223.7|3231.67|3222.97|35
1642469920000|2022-01-18 01:38:40|3231.56|3222.86|3231.12|3222.42|3231.61|3222.91|3230.8|3222.1|36
1642469930000|2022-01-18 01:38:50|3231.07|3222.37|3231.18|3222.48|3231.26|3222.56|3230.93|3222.23|32
1642469940000|2022-01-18 01:39:00|3231.17|3222.47|3230.2|3221.5|3231.19|3222.49|3229.95|3221.25|33
1642469950000|2022-01-18 01:39:10|3230.21|3221.51|3229.81|3221.11|3230.21|3221.51|3229.36|3220.66|23
1642469960000|2022-01-18 01:39:20|3229.87|3221.17|3229.43|3220.73|3230|3221.3|3229.4|3220.7|24
1642469970000|2022-01-18 01:39:30|3229.44|3220.74|3229.43|3220.73|3229.67|3220.97|3229.37|3220.67|32
1642469980000|2022-01-18 01:39:40|3229.44|3220.74|3229.46|3220.76|3229.55|3220.85|3229.44|3220.74|15
1642469990000|2022-01-18 01:39:50|3229.49|3220.79|3230.75|3222.05|3230.77|3222.07|3229.49|3220.79|28
1642470000000|2022-01-18 01:40:00|3230.79|3222.09|3231.12|3222.42|3231.12|3222.42|3230.75|3222.05|21
1642470010000|2022-01-18 01:40:10|3230.99|3222.29|3230.98|3222.28|3231.11|3222.41|3230.46|3221.76|35
1642470020000|2022-01-18 01:40:20|3230.86|3222.16|3231.57|3222.87|3231.58|3222.88|3230.41|3221.71|37
1642470030000|2022-01-18 01:40:30|3231.54|3222.84|3231.59|3222.89|3231.61|3222.91|3231.41|3222.71|23
1642470040000|2022-01-18 01:40:40|3231.61|3222.91|3231.65|3222.95|3231.74|3223.04|3231.51|3222.81|19
1642470050000|2022-01-18 01:40:50|3231.78|3223.08|3231.25|3222.55|3231.93|3223.23|3231.25|3222.55|29
1642470060000|2022-01-18 01:41:00|3230.94|3222.24|3230.67|3221.97|3230.94|3222.24|3230.24|3221.54|39
1642470070000|2022-01-18 01:41:10|3230.78|3222.08|3231.44|3222.74|3231.45|3222.75|3230.45|3221.75|34
1642470080000|2022-01-18 01:41:20|3231.36|3222.66|3231.18|3222.48|3231.42|3222.72|3231.18|3222.48|22
1642470090000|2022-01-18 01:41:30|3231.15|3222.45|3230.17|3221.47|3231.15|3222.45|3230.17|3221.47|30
1642470100000|2022-01-18 01:41:40|3230.03|3221.33|3230.05|3221.35|3230.79|3222.09|3229.96|3221.26|30
1642470110000|2022-01-18 01:41:50|3229.95|3221.25|3229.67|3220.97|3230.27|3221.57|3229.54|3220.84|31
1642470120000|2022-01-18 01:42:00|3229.64|3220.94|3229.41|3220.71|3229.83|3221.13|3229.19|3220.49|36
1642470130000|2022-01-18 01:42:10|3229.39|3220.69|3229.54|3220.84|3229.63|3220.93|3229.15|3220.45|25
1642470140000|2022-01-18 01:42:20|3229.59|3220.89|3229.29|3220.59|3229.59|3220.89|3229.23|3220.53|27
1642470150000|2022-01-18 01:42:30|3229.27|3220.57|3228.58|3219.88|3229.3|3220.6|3228.58|3219.88|26
1642470160000|2022-01-18 01:42:40|3228.82|3220.12|3228.38|3219.68|3228.82|3220.12|3228.22|3219.52|29
1642470170000|2022-01-18 01:42:50|3228.4|3219.7|3228.11|3219.41|3228.42|3219.72|3227.72|3219.02|30
1642470180000|2022-01-18 01:43:00|3228.17|3219.47|3228.32|3219.62|3228.58|3219.88|3227.94|3219.24|34
1642470190000|2022-01-18 01:43:10|3228.31|3219.61|3228.2|3219.5|3228.31|3219.61|3228.13|3219.43|21
1642470200000|2022-01-18 01:43:20|3228.34|3219.64|3228.29|3219.59|3228.34|3219.64|3228.14|3219.44|31
1642470210000|2022-01-18 01:43:30|3228.31|3219.61|3228.33|3219.63|3228.64|3219.94|3228.31|3219.61|28
1642470220000|2022-01-18 01:43:40|3228.35|3219.65|3228.15|3219.45|3228.51|3219.81|3228.11|3219.41|38
1642470230000|2022-01-18 01:43:50|3228.24|3219.54|3227.33|3218.63|3228.25|3219.55|3227.25|3218.55|34
1642470240000|2022-01-18 01:44:00|3227.37|3218.67|3228.06|3219.36|3228.06|3219.36|3227.37|3218.67|37
1642470250000|2022-01-18 01:44:10|3227.98|3219.28|3228.14|3219.44|3228.19|3219.49|3227.84|3219.14|30
1642470260000|2022-01-18 01:44:20|3228.2|3219.5|3227.67|3218.97|3228.2|3219.5|3227.45|3218.75|33
1642470270000|2022-01-18 01:44:30|3227.62|3218.92|3227.62|3218.92|3227.98|3219.28|3227.37|3218.67|38
1642470280000|2022-01-18 01:44:40|3227.56|3218.86|3227.87|3219.17|3227.92|3219.22|3227.26|3218.56|33
1642470290000|2022-01-18 01:44:50|3227.84|3219.14|3227.98|3219.28|3227.98|3219.28|3227.56|3218.86|27
1642470300000|2022-01-18 01:45:00|3227.97|3219.27|3228.25|3219.55|3228.46|3219.76|3227.84|3219.14|26
1642470310000|2022-01-18 01:45:10|3228.27|3219.57|3227.88|3219.18|3228.27|3219.57|3227.61|3218.91|16
1642470320000|2022-01-18 01:45:20|3227.96|3219.26|3228.07|3219.37|3228.12|3219.42|3227.86|3219.16|19
1642470330000|2022-01-18 01:45:30|3228|3219.3|3228.22|3219.52|3228.27|3219.57|3227.99|3219.29|24
1642470340000|2022-01-18 01:45:40|3228.19|3219.49|3227.89|3219.19|3228.22|3219.52|3227.84|3219.14|29
1642470350000|2022-01-18 01:45:50|3227.8|3219.1|3228.58|3219.88|3228.58|3219.88|3227.79|3219.09|37
1642470360000|2022-01-18 01:46:00|3229.34|3220.64|3229.13|3220.43|3229.71|3221.01|3229|3220.3|34
1642470370000|2022-01-18 01:46:10|3229.22|3220.52|3228.35|3219.65|3229.43|3220.73|3227.93|3219.23|37
1642470380000|2022-01-18 01:46:20|3228.32|3219.62|3228.09|3219.39|3228.32|3219.62|3227.86|3219.16|31
1642470390000|2022-01-18 01:46:30|3228.02|3219.32|3227.54|3218.84|3228.02|3219.32|3227.09|3218.39|31
1642470400000|2022-01-18 01:46:40|3227.55|3218.85|3227.54|3218.84|3227.7|3219|3227.09|3218.39|35
1642470410000|2022-01-18 01:46:50|3227.46|3218.76|3227.43|3218.73|3227.67|3218.97|3227.07|3218.37|25
1642470420000|2022-01-18 01:47:00|3227.44|3218.74|3227.51|3218.81|3227.97|3219.27|3227.33|3218.63|31
1642470430000|2022-01-18 01:47:10|3227.85|3219.15|3227.43|3218.73|3227.96|3219.26|3227.43|3218.73|31
1642470440000|2022-01-18 01:47:20|3227.64|3218.94|3227.48|3218.78|3227.65|3218.95|3227.37|3218.67|21
1642470450000|2022-01-18 01:47:30|3227.34|3218.64|3227.15|3218.45|3227.34|3218.64|3227.01|3218.31|11
1642470460000|2022-01-18 01:47:40|3226.9|3218.2|3227.16|3218.46|3227.42|3218.72|3226.9|3218.2|11
1642470470000|2022-01-18 01:47:50|3227.18|3218.48|3227.15|3218.45|3227.18|3218.48|3227.15|3218.45|3
1642470480000|2022-01-18 01:48:00|3227.16|3218.46|3227.36|3218.66|3227.54|3218.84|3227.16|3218.46|15
1642470490000|2022-01-18 01:48:10|3227.21|3218.51|3227.76|3219.06|3227.78|3219.08|3227.08|3218.38|21
1642470500000|2022-01-18 01:48:20|3227.84|3219.14|3227.18|3218.48|3227.84|3219.14|3226.79|3218.09|29
1642470510000|2022-01-18 01:48:30|3227.05|3218.35|3226.71|3218.01|3227.64|3218.94|3226.57|3217.87|36
1642470520000|2022-01-18 01:48:40|3226.63|3217.93|3226.38|3217.68|3227.1|3218.4|3226.38|3217.68|33
1642470530000|2022-01-18 01:48:50|3226.44|3217.74|3225.32|3216.62|3226.44|3217.74|3225.32|3216.62|33
1642470540000|2022-01-18 01:49:00|3225.26|3216.56|3225.33|3216.63|3225.33|3216.63|3224.17|3215.47|34
1642470550000|2022-01-18 01:49:10|3225.16|3216.46|3225.6|3216.9|3225.7|3217|3225.1|3216.4|31
1642470560000|2022-01-18 01:49:20|3225.43|3216.73|3225.76|3217.06|3226.3|3217.6|3225.4|3216.7|35
1642470570000|2022-01-18 01:49:30|3225.8|3217.1|3225.48|3216.78|3225.84|3217.14|3225.48|3216.78|29
1642470580000|2022-01-18 01:49:40|3225.58|3216.88|3225.56|3216.86|3225.81|3217.11|3225.21|3216.51|32
1642470590000|2022-01-18 01:49:50|3225.45|3216.75|3226|3217.3|3226.16|3217.46|3225.29|3216.59|37
1642470600000|2022-01-18 01:50:00|3225.85|3217.15|3226.56|3217.86|3226.79|3218.09|3225.61|3216.91|37
1642470610000|2022-01-18 01:50:10|3226.57|3217.87|3226.55|3217.85|3226.71|3218.01|3226.16|3217.46|30
1642470620000|2022-01-18 01:50:20|3226.57|3217.87|3226.17|3217.47|3226.62|3217.92|3226.14|3217.44|25
1642470630000|2022-01-18 01:50:30|3226.2|3217.5|3225.4|3216.7|3226.22|3217.52|3225.26|3216.56|22
1642470640000|2022-01-18 01:50:40|3225.54|3216.84|3224.74|3216.04|3225.58|3216.88|3224.63|3215.93|31
1642470650000|2022-01-18 01:50:50|3224.84|3216.14|3224.65|3215.95|3224.84|3216.14|3224.08|3215.38|33
1642470660000|2022-01-18 01:51:00|3224.54|3215.84|3224.47|3215.77|3224.56|3215.86|3224.02|3215.32|26
1642470670000|2022-01-18 01:51:10|3224.36|3215.66|3225.4|3216.7|3225.72|3217.02|3224.26|3215.56|35
1642470680000|2022-01-18 01:51:20|3225.46|3216.76|3225|3216.3|3225.46|3216.76|3224.51|3215.81|38
1642470690000|2022-01-18 01:51:30|3225.05|3216.35|3225.21|3216.51|3225.23|3216.53|3225.05|3216.35|35
1642470700000|2022-01-18 01:51:40|3225.2|3216.5|3224.96|3216.26|3225.23|3216.53|3224.96|3216.26|19
1642470710000|2022-01-18 01:51:50|3224.97|3216.27|3225.32|3216.62|3225.32|3216.62|3224.97|3216.27|29
1642470720000|2022-01-18 01:52:00|3225.28|3216.58|3225.03|3216.33|3225.28|3216.58|3224.91|3216.21|30
1642470730000|2022-01-18 01:52:10|3225.08|3216.38|3225.15|3216.45|3225.2|3216.5|3224.86|3216.16|34
1642470740000|2022-01-18 01:52:20|3225.06|3216.36|3225.17|3216.47|3225.43|3216.73|3224.98|3216.28|35
1642470750000|2022-01-18 01:52:30|3225.37|3216.67|3225.18|3216.48|3225.37|3216.67|3225.04|3216.34|28
1642470760000|2022-01-18 01:52:40|3225.19|3216.49|3224.97|3216.27|3225.3|3216.6|3224.97|3216.27|21
1642470770000|2022-01-18 01:52:50|3225|3216.3|3224.52|3215.82|3225.21|3216.51|3224.42|3215.72|20
1642470780000|2022-01-18 01:53:00|3224.54|3215.84|3224.85|3216.15|3224.85|3216.15|3224.53|3215.83|5
1642470790000|2022-01-18 01:53:10|3224.71|3216.01|3225.51|3216.81|3225.54|3216.84|3224.71|3216.01|30
1642470800000|2022-01-18 01:53:20|3225.5|3216.8|3225.36|3216.66|3225.67|3216.97|3225.28|3216.58|28
1642470810000|2022-01-18 01:53:30|3225.15|3216.45|3225.71|3217.01|3225.71|3217.01|3224.7|3216|33
1642470820000|2022-01-18 01:53:40|3225.75|3217.05|3225.18|3216.48|3225.87|3217.17|3224.86|3216.16|31
1642470830000|2022-01-18 01:53:50|3225.17|3216.47|3224.85|3216.15|3225.17|3216.47|3224.7|3216|28
1642470840000|2022-01-18 01:54:00|3225.02|3216.32|3224|3215.3|3225.04|3216.34|3223.8|3215.1|33
1642470850000|2022-01-18 01:54:10|3224.01|3215.31|3223.98|3215.28|3224.25|3215.55|3223.75|3215.05|34
1642470860000|2022-01-18 01:54:20|3223.94|3215.24|3224.13|3215.43|3224.27|3215.57|3223.77|3215.07|34
1642470870000|2022-01-18 01:54:30|3224.18|3215.48|3225.19|3216.49|3225.51|3216.81|3224.14|3215.44|35
1642470880000|2022-01-18 01:54:40|3225.23|3216.53|3226.11|3217.41|3226.12|3217.42|3225.13|3216.43|31
1642470890000|2022-01-18 01:54:50|3226.14|3217.44|3226.09|3217.39|3226.22|3217.52|3225.74|3217.04|30
1642470900000|2022-01-18 01:55:00|3226.01|3217.31|3226.71|3218.01|3226.71|3218.01|3225.73|3217.03|33
1642470910000|2022-01-18 01:55:10|3226.66|3217.96|3226.73|3218.03|3226.8|3218.1|3226.28|3217.58|34
1642470920000|2022-01-18 01:55:20|3226.63|3217.93|3227.08|3218.38|3227.14|3218.44|3226.59|3217.89|30
1642470930000|2022-01-18 01:55:30|3227.04|3218.34|3227.46|3218.76|3227.58|3218.88|3226.85|3218.15|25
1642470940000|2022-01-18 01:55:40|3227.14|3218.44|3226.87|3218.17|3227.61|3218.91|3226.79|3218.09|35
1642470950000|2022-01-18 01:55:50|3226.9|3218.2|3226.62|3217.92|3226.9|3218.2|3226.59|3217.89|21
1642470960000|2022-01-18 01:56:00|3226.64|3217.94|3226.29|3217.59|3226.67|3217.97|3226.29|3217.59|22
1642470970000|2022-01-18 01:56:10|3226.39|3217.69|3225.55|3216.85|3226.45|3217.75|3225.29|3216.59|28
1642470980000|2022-01-18 01:56:20|3225.48|3216.78|3227.17|3218.47|3227.17|3218.47|3225.38|3216.68|39
1642470990000|2022-01-18 01:56:30|3227.06|3218.36|3227.45|3218.75|3227.6|3218.9|3226.76|3218.06|34
1642471000000|2022-01-18 01:56:40|3227.2|3218.5|3227.3|3218.6|3227.65|3218.95|3226.79|3218.09|40
1642471010000|2022-01-18 01:56:50|3227.37|3218.67|3227.17|3218.47|3227.5|3218.8|3227.11|3218.41|33
1642471020000|2022-01-18 01:57:00|3227.25|3218.55|3227.94|3219.24|3228.04|3219.34|3227.13|3218.43|32
1642471030000|2022-01-18 01:57:10|3227.88|3219.18|3227.78|3219.08|3227.97|3219.27|3227.19|3218.49|34
1642471040000|2022-01-18 01:57:20|3227.77|3219.07|3227.59|3218.89|3227.8|3219.1|3227.55|3218.85|35
1642471050000|2022-01-18 01:57:30|3227.39|3218.69|3227.26|3218.56|3227.5|3218.8|3226.89|3218.19|32
1642471060000|2022-01-18 01:57:40|3227.23|3218.53|3227.37|3218.67|3227.5|3218.8|3227.2|3218.5|36
1642471070000|2022-01-18 01:57:50|3227.36|3218.66|3227.22|3218.52|3227.47|3218.77|3226.88|3218.18|33
1642471080000|2022-01-18 01:58:00|3227.27|3218.57|3227.87|3219.17|3228.04|3219.34|3227.27|3218.57|28
1642471090000|2022-01-18 01:58:10|3227.79|3219.09|3227.96|3219.26|3227.96|3219.26|3227.71|3219.01|35
1642471100000|2022-01-18 01:58:20|3227.91|3219.21|3227.94|3219.24|3228.33|3219.63|3227.78|3219.08|32
1642471110000|2022-01-18 01:58:30|3227.88|3219.18|3227.99|3219.29|3228.4|3219.7|3227.88|3219.18|23
1642471120000|2022-01-18 01:58:40|3228|3219.3|3227.98|3219.28|3228.15|3219.45|3227.92|3219.22|13
1642471130000|2022-01-18 01:58:50|3227.92|3219.22|3228.01|3219.31|3228.15|3219.45|3227.85|3219.15|21
1642471140000|2022-01-18 01:59:00|3228.06|3219.36|3228.66|3219.96|3228.67|3219.97|3227.94|3219.24|31
1642471150000|2022-01-18 01:59:10|3228.53|3219.83|3228.52|3219.82|3228.55|3219.85|3227.98|3219.28|37
1642471160000|2022-01-18 01:59:20|3228.55|3219.85|3227.97|3219.27|3228.7|3220|3227.97|3219.27|31
1642471170000|2022-01-18 01:59:30|3227.94|3219.24|3228.09|3219.39|3228.09|3219.39|3226.94|3218.24|37
1642471180000|2022-01-18 01:59:40|3227.91|3219.21|3228.08|3219.38|3228.25|3219.55|3227.81|3219.11|34
1642471190000|2022-01-18 01:59:50|3227.98|3219.28|3228.33|3219.63|3228.33|3219.63|3227.04|3218.34|37
1642471200000|2022-01-18 02:00:00|3228.47|3219.77|3229.32|3220.62|3229.7|3221|3228.43|3219.73|35
1642471210000|2022-01-18 02:00:10|3229.3|3220.6|3228.56|3219.86|3229.64|3220.94|3228.48|3219.78|38
1642471220000|2022-01-18 02:00:20|3228.39|3219.69|3227.13|3218.43|3228.59|3219.89|3227.13|3218.43|39
1642471230000|2022-01-18 02:00:30|3226.83|3218.13|3225.77|3217.07|3226.83|3218.13|3225.77|3217.07|32
1642471240000|2022-01-18 02:00:40|3225.78|3217.08|3225.44|3216.74|3225.85|3217.15|3224.92|3216.22|35
1642471250000|2022-01-18 02:00:50|3225.47|3216.77|3224.74|3216.04|3225.76|3217.06|3224.74|3216.04|35
1642471260000|2022-01-18 02:01:00|3224.62|3215.92|3224.8|3216.1|3224.94|3216.24|3224.41|3215.71|31
1642471270000|2022-01-18 02:01:10|3224.79|3216.09|3224.93|3216.23|3225.19|3216.49|3224.64|3215.94|35
1642471280000|2022-01-18 02:01:20|3224.97|3216.27|3224.12|3215.42|3225.03|3216.33|3224.08|3215.38|23
1642471290000|2022-01-18 02:01:30|3224.11|3215.41|3223.17|3214.47|3224.17|3215.47|3222.63|3213.93|30
1642471300000|2022-01-18 02:01:40|3223.15|3214.45|3222.38|3213.68|3223.15|3214.45|3221.69|3212.99|38
1642471310000|2022-01-18 02:01:50|3222.45|3213.75|3222.73|3214.03|3223.02|3214.32|3221.71|3213.01|35
1642471320000|2022-01-18 02:02:00|3222.69|3213.99|3222.72|3214.02|3222.91|3214.21|3222.26|3213.56|36
1642471330000|2022-01-18 02:02:10|3222.14|3213.44|3222.47|3213.77|3222.7|3214|3221.64|3212.94|28
1642471340000|2022-01-18 02:02:20|3221.87|3213.17|3222.29|3213.59|3222.36|3213.66|3221.87|3213.17|35
1642471350000|2022-01-18 02:02:30|3222.08|3213.38|3222.28|3213.58|3222.36|3213.66|3222.08|3213.38|32
1642471360000|2022-01-18 02:02:40|3222.18|3213.48|3222.06|3213.36|3222.18|3213.48|3221.96|3213.26|14
1642471370000|2022-01-18 02:02:50|3221.98|3213.28|3222.06|3213.36|3222.18|3213.48|3221.89|3213.19|14
1642471380000|2022-01-18 02:03:00|3222.1|3213.4|3222.19|3213.49|3222.2|3213.5|3221.87|3213.17|36
1642471390000|2022-01-18 02:03:10|3222.18|3213.48|3222.04|3213.34|3222.33|3213.63|3221.92|3213.22|28
1642471400000|2022-01-18 02:03:20|3222.07|3213.37|3222.18|3213.48|3222.3|3213.6|3221.91|3213.21|29
1642471410000|2022-01-18 02:03:30|3222.09|3213.39|3221.02|3212.32|3222.13|3213.43|3220.98|3212.28|14
1642471420000|2022-01-18 02:03:40|3221.03|3212.33|3220.78|3212.08|3221.45|3212.75|3220.39|3211.69|27
1642471430000|2022-01-18 02:03:50|3220.62|3211.92|3220.66|3211.96|3220.87|3212.17|3220.05|3211.35|34
1642471440000|2022-01-18 02:04:00|3220.58|3211.88|3220.46|3211.76|3221.2|3212.5|3220.05|3211.35|27
1642471450000|2022-01-18 02:04:10|3220.37|3211.67|3221.93|3213.23|3221.93|3213.23|3220.26|3211.56|33
1642471460000|2022-01-18 02:04:20|3221.82|3213.12|3221.69|3212.99|3222.11|3213.41|3221.24|3212.54|32
1642471470000|2022-01-18 02:04:30|3221.62|3212.92|3221.81|3213.11|3221.85|3213.15|3221.6|3212.9|31
1642471480000|2022-01-18 02:04:40|3221.84|3213.14|3221.78|3213.08|3221.95|3213.25|3221.76|3213.06|24
1642471490000|2022-01-18 02:04:50|3221.82|3213.12|3221.99|3213.29|3221.99|3213.29|3221.59|3212.89|34
1642471500000|2022-01-18 02:05:00|3221.94|3213.24|3223.12|3214.42|3223.15|3214.45|3221.85|3213.15|33
1642471510000|2022-01-18 02:05:10|3223.09|3214.39|3222.24|3213.54|3223.09|3214.39|3221.9|3213.2|30
1642471520000|2022-01-18 02:05:20|3222.23|3213.53|3222.23|3213.53|3222.35|3213.65|3222.02|3213.32|31
1642471530000|2022-01-18 02:05:30|3222.22|3213.52|3222.04|3213.34|3222.71|3214.01|3221.81|3213.11|32
1642471540000|2022-01-18 02:05:40|3222.05|3213.35|3222.58|3213.88|3222.91|3214.21|3221.66|3212.96|37
1642471550000|2022-01-18 02:05:50|3222.18|3213.48|3221.73|3213.03|3222.59|3213.89|3221.23|3212.53|36
1642471560000|2022-01-18 02:06:00|3221.65|3212.95|3221.36|3212.66|3221.82|3213.12|3221.14|3212.44|30
1642471570000|2022-01-18 02:06:10|3221.59|3212.89|3221.33|3212.63|3221.59|3212.89|3221.04|3212.34|21
1642471580000|2022-01-18 02:06:20|3221.38|3212.68|3222.66|3213.96|3222.69|3213.99|3221.38|3212.68|33
1642471590000|2022-01-18 02:06:30|3222.37|3213.67|3222.47|3213.77|3222.95|3214.25|3222.37|3213.67|32
1642471600000|2022-01-18 02:06:40|3222.51|3213.81|3222.94|3214.24|3222.94|3214.24|3222.23|3213.53|33
1642471610000|2022-01-18 02:06:50|3222.55|3213.85|3222.6|3213.9|3223.11|3214.41|3222.22|3213.52|30
1642471620000|2022-01-18 02:07:00|3222.59|3213.89|3222.41|3213.71|3222.69|3213.99|3222.36|3213.66|27
1642471630000|2022-01-18 02:07:10|3222.37|3213.67|3222.49|3213.79|3222.52|3213.82|3222.34|3213.64|27
1642471640000|2022-01-18 02:07:20|3222.51|3213.81|3222.87|3214.17|3222.91|3214.21|3222.45|3213.75|33
1642471650000|2022-01-18 02:07:30|3222.96|3214.26|3222.75|3214.05|3223.09|3214.39|3222.66|3213.96|28
1642471660000|2022-01-18 02:07:40|3222.74|3214.04|3222.71|3214.01|3222.82|3214.12|3222.45|3213.75|21
1642471670000|2022-01-18 02:07:50|3222.68|3213.98|3223.68|3214.98|3223.68|3214.98|3222.65|3213.95|34
1642471680000|2022-01-18 02:08:00|3223.38|3214.68|3223.15|3214.45|3223.74|3215.04|3222.51|3213.81|37
1642471690000|2022-01-18 02:08:10|3222.85|3214.15|3222.81|3214.11|3223.35|3214.65|3222.77|3214.07|33
1642471700000|2022-01-18 02:08:20|3223.22|3214.52|3223.4|3214.7|3223.58|3214.88|3222.77|3214.07|35
1642471710000|2022-01-18 02:08:30|3223.42|3214.72|3223.49|3214.79|3223.67|3214.97|3223.29|3214.59|29
1642471720000|2022-01-18 02:08:40|3223.31|3214.61|3223.43|3214.73|3223.94|3215.24|3223.31|3214.61|34
1642471730000|2022-01-18 02:08:50|3223.17|3214.47|3223.31|3214.61|3223.42|3214.72|3223.16|3214.46|29
1642471740000|2022-01-18 02:09:00|3223.17|3214.47|3223.24|3214.54|3223.6|3214.9|3222.75|3214.05|26
1642471750000|2022-01-18 02:09:10|3223.23|3214.53|3221.32|3212.62|3223.23|3214.53|3221.05|3212.35|33
1642471760000|2022-01-18 02:09:20|3221.33|3212.63|3221.29|3212.59|3221.44|3212.74|3221.12|3212.42|19
1642471770000|2022-01-18 02:09:30|3221.28|3212.58|3218.57|3209.87|3221.28|3212.58|3218.34|3209.64|36
1642471780000|2022-01-18 02:09:40|3218.56|3209.86|3218.45|3209.75|3219|3210.3|3218.45|3209.75|35
1642471790000|2022-01-18 02:09:50|3218.41|3209.71|3218.34|3209.64|3218.53|3209.83|3218.33|3209.63|28
1642471800000|2022-01-18 02:10:00|3218.36|3209.66|3217.66|3208.96|3218.37|3209.67|3217.63|3208.93|32
1642471810000|2022-01-18 02:10:10|3217.79|3209.09|3217.18|3208.48|3217.84|3209.14|3217.18|3208.48|34
1642471820000|2022-01-18 02:10:20|3217.17|3208.47|3215.28|3206.58|3217.2|3208.5|3215.28|3206.58|35
1642471830000|2022-01-18 02:10:30|3215.43|3206.73|3215.69|3206.99|3215.76|3207.06|3214.77|3206.07|37
1642471840000|2022-01-18 02:10:40|3215.74|3207.04|3215.95|3207.25|3216.17|3207.47|3215.68|3206.98|33
1642471850000|2022-01-18 02:10:50|3216.14|3207.44|3215.91|3207.21|3216.14|3207.44|3215.55|3206.85|36
1642471860000|2022-01-18 02:11:00|3215.85|3207.15|3216.07|3207.37|3216.14|3207.44|3215.58|3206.88|31
1642471870000|2022-01-18 02:11:10|3216.06|3207.36|3216.21|3207.51|3216.61|3207.91|3216.03|3207.33|24
1642471880000|2022-01-18 02:11:20|3216.23|3207.53|3216.15|3207.45|3216.23|3207.53|3216.08|3207.38|27
1642471890000|2022-01-18 02:11:30|3216.11|3207.41|3215.62|3206.92|3216.76|3208.06|3215.35|3206.65|33
1642471900000|2022-01-18 02:11:40|3215.63|3206.93|3215.68|3206.98|3215.83|3207.13|3215.45|3206.75|30
1642471910000|2022-01-18 02:11:50|3215.52|3206.82|3215.61|3206.91|3215.88|3207.18|3215.24|3206.54|33
1642471920000|2022-01-18 02:12:00|3215.57|3206.87|3215.75|3207.05|3216.87|3208.17|3215.41|3206.71|34
1642471930000|2022-01-18 02:12:10|3215.83|3207.13|3215.47|3206.77|3216.24|3207.54|3215.47|3206.77|33
1642471940000|2022-01-18 02:12:20|3215.37|3206.67|3215.53|3206.83|3215.56|3206.86|3214.99|3206.29|35
1642471950000|2022-01-18 02:12:30|3215.69|3206.99|3215.51|3206.81|3215.86|3207.16|3215.18|3206.48|31
1642471960000|2022-01-18 02:12:40|3215.56|3206.86|3215.35|3206.65|3215.56|3206.86|3215.17|3206.47|22
1642471970000|2022-01-18 02:12:50|3215.39|3206.69|3215.52|3206.82|3215.52|3206.82|3215.31|3206.61|20
1642471980000|2022-01-18 02:13:00|3215.49|3206.79|3215.71|3207.01|3215.76|3207.06|3215.44|3206.74|28
1642471990000|2022-01-18 02:13:10|3215.72|3207.02|3215.69|3206.99|3215.94|3207.24|3215.62|3206.92|32
1642472000000|2022-01-18 02:13:20|3215.77|3207.07|3215.94|3207.24|3216.1|3207.4|3215.42|3206.72|34
1642472010000|2022-01-18 02:13:30|3215.99|3207.29|3215.51|3206.81|3215.99|3207.29|3215.51|3206.81|30
1642472020000|2022-01-18 02:13:40|3215.52|3206.82|3215.94|3207.24|3215.94|3207.24|3215.5|3206.8|32
1642472030000|2022-01-18 02:13:50|3215.89|3207.19|3215.83|3207.13|3216.02|3207.32|3215.83|3207.13|27
1642472040000|2022-01-18 02:14:00|3215.85|3207.15|3215.81|3207.11|3215.85|3207.15|3215.47|3206.77|22
1642472050000|2022-01-18 02:14:10|3215.79|3207.09|3215.66|3206.96|3215.83|3207.13|3215.57|3206.87|25
1642472060000|2022-01-18 02:14:20|3215.75|3207.05|3215.99|3207.29|3215.99|3207.29|3215.52|3206.82|25
1642472070000|2022-01-18 02:14:30|3216.01|3207.31|3216.19|3207.49|3216.55|3207.85|3215.92|3207.22|37
1642472080000|2022-01-18 02:14:40|3216.09|3207.39|3216.32|3207.62|3216.32|3207.62|3215.63|3206.93|34
1642472090000|2022-01-18 02:14:50|3216.34|3207.64|3216.21|3207.51|3216.88|3208.18|3216.03|3207.33|37
1642472100000|2022-01-18 02:15:00|3216.25|3207.55|3216.38|3207.68|3216.98|3208.28|3216.16|3207.46|30
1642472110000|2022-01-18 02:15:10|3215.74|3207.04|3217.79|3209.09|3217.81|3209.11|3215.74|3207.04|31
1642472120000|2022-01-18 02:15:20|3217.77|3209.07|3218.55|3209.85|3218.55|3209.85|3217.29|3208.59|36
1642472130000|2022-01-18 02:15:30|3218.54|3209.84|3218.13|3209.43|3218.54|3209.84|3217.47|3208.77|36
1642472140000|2022-01-18 02:15:40|3217.74|3209.04|3218.2|3209.5|3218.48|3209.78|3217.74|3209.04|25
1642472150000|2022-01-18 02:15:50|3218.36|3209.66|3216.85|3208.15|3218.65|3209.95|3216.85|3208.15|35
1642472160000|2022-01-18 02:16:00|3216.84|3208.14|3216.8|3208.1|3217.13|3208.43|3216.27|3207.57|32
1642472170000|2022-01-18 02:16:10|3216.78|3208.08|3216.59|3207.89|3217.08|3208.38|3216.57|3207.87|34
1642472180000|2022-01-18 02:16:20|3216.78|3208.08|3217.73|3209.03|3217.73|3209.03|3216.57|3207.87|32
1642472190000|2022-01-18 02:16:30|3217.61|3208.91|3217.88|3209.18|3217.97|3209.27|3217.35|3208.65|32
1642472200000|2022-01-18 02:16:40|3217.99|3209.29|3217.74|3209.04|3218.06|3209.36|3217.27|3208.57|36
1642472210000|2022-01-18 02:16:50|3217.51|3208.81|3216.75|3208.05|3217.8|3209.1|3216.65|3207.95|35
1642472220000|2022-01-18 02:17:00|3216.85|3208.15|3217.99|3209.29|3217.99|3209.29|3216.77|3208.07|37
1642472230000|2022-01-18 02:17:10|3218.08|3209.38|3218.17|3209.47|3218.17|3209.47|3217.74|3209.04|30
1642472240000|2022-01-18 02:17:20|3218.32|3209.62|3218.54|3209.84|3218.66|3209.96|3218.05|3209.35|33
1642472250000|2022-01-18 02:17:30|3218.51|3209.81|3218.17|3209.47|3218.85|3210.15|3217.96|3209.26|32
1642472260000|2022-01-18 02:17:40|3218.37|3209.67|3218.42|3209.72|3218.42|3209.72|3217.7|3209|37
1642472270000|2022-01-18 02:17:50|3218.51|3209.81|3218.38|3209.68|3218.76|3210.06|3217.79|3209.09|30
1642472280000|2022-01-18 02:18:00|3218.39|3209.69|3218.63|3209.93|3218.9|3210.2|3218.1|3209.4|31
1642472290000|2022-01-18 02:18:10|3218.12|3209.42|3218.12|3209.42|3218.17|3209.47|3218.04|3209.34|10
1642472300000|2022-01-18 02:18:20|3218.15|3209.45|3218.27|3209.57|3218.69|3209.99|3218.13|3209.43|16
1642472310000|2022-01-18 02:18:30|3218.28|3209.58|3218.65|3209.95|3218.67|3209.97|3218.11|3209.41|35
1642472320000|2022-01-18 02:18:40|3218.61|3209.91|3218.35|3209.65|3218.64|3209.94|3218.25|3209.55|28
1642472330000|2022-01-18 02:18:50|3218.4|3209.7|3218.37|3209.67|3218.58|3209.88|3218.27|3209.57|23
1642472340000|2022-01-18 02:19:00|3218.33|3209.63|3218.8|3210.1|3218.8|3210.1|3218.33|3209.63|25
1642472350000|2022-01-18 02:19:10|3218.84|3210.14|3218.98|3210.28|3218.98|3210.28|3218.08|3209.38|20
1642472360000|2022-01-18 02:19:20|3219|3210.3|3219.2|3210.5|3219.2|3210.5|3218.14|3209.44|21
1642472370000|2022-01-18 02:19:30|3219.12|3210.42|3218.54|3209.84|3219.12|3210.42|3218.48|3209.78|10
1642472380000|2022-01-18 02:19:40|3218.63|3209.93|3217.76|3209.06|3218.67|3209.97|3217.6|3208.9|31
1642472390000|2022-01-18 02:19:50|3217.79|3209.09|3217.79|3209.09|3217.83|3209.13|3217.58|3208.88|31
1642472400000|2022-01-18 02:20:00|3217.8|3209.1|3218.21|3209.51|3218.23|3209.53|3217.8|3209.1|32
1642472410000|2022-01-18 02:20:10|3218.22|3209.52|3217.38|3208.68|3218.24|3209.54|3217.24|3208.54|34
1642472420000|2022-01-18 02:20:20|3217.41|3208.71|3217.21|3208.51|3217.43|3208.73|3217.07|3208.37|30
1642472430000|2022-01-18 02:20:30|3217.23|3208.53|3215.54|3206.84|3217.24|3208.54|3215.36|3206.66|33
1642472440000|2022-01-18 02:20:40|3215.5|3206.8|3215.26|3206.56|3215.5|3206.8|3214.96|3206.26|32
1642472450000|2022-01-18 02:20:50|3215.16|3206.46|3215.07|3206.37|3215.38|3206.68|3215.04|3206.34|34
1642472460000|2022-01-18 02:21:00|3215.06|3206.36|3214.69|3205.99|3215.19|3206.49|3214.69|3205.99|28
1642472470000|2022-01-18 02:21:10|3214.85|3206.15|3214.8|3206.1|3215.12|3206.42|3214.69|3205.99|33
1642472480000|2022-01-18 02:21:20|3214.79|3206.09|3214.86|3206.16|3214.97|3206.27|3214.74|3206.04|27
1642472490000|2022-01-18 02:21:30|3214.81|3206.11|3214.88|3206.18|3214.94|3206.24|3214.81|3206.11|11
1642472500000|2022-01-18 02:21:40|3214.9|3206.2|3215.02|3206.32|3215.13|3206.43|3214.82|3206.12|31
1642472510000|2022-01-18 02:21:50|3215.05|3206.35|3215.21|3206.51|3215.7|3207|3215.05|3206.35|28
1642472520000|2022-01-18 02:22:00|3215.25|3206.55|3215.22|3206.52|3215.4|3206.7|3215.08|3206.38|31
1642472530000|2022-01-18 02:22:10|3214.99|3206.29|3215.11|3206.41|3215.31|3206.61|3214.83|3206.13|32
1642472540000|2022-01-18 02:22:20|3215.18|3206.48|3215|3206.3|3215.18|3206.48|3214.8|3206.1|34
1642472550000|2022-01-18 02:22:30|3215.02|3206.32|3214.62|3205.92|3215.08|3206.38|3214.62|3205.92|28
1642472560000|2022-01-18 02:22:40|3214.63|3205.93|3215.19|3206.49|3215.23|3206.53|3214.59|3205.89|30
1642472570000|2022-01-18 02:22:50|3215.24|3206.54|3215.21|3206.51|3215.3|3206.6|3215.2|3206.5|23
1642472580000|2022-01-18 02:23:00|3215.24|3206.54|3215.24|3206.54|3215.29|3206.59|3215.24|3206.54|15
1642472590000|2022-01-18 02:23:10|3215.25|3206.55|3215.27|3206.57|3215.32|3206.62|3215.25|3206.55|14
1642472600000|2022-01-18 02:23:20|3215.23|3206.53|3215.66|3206.96|3215.75|3207.05|3215.23|3206.53|24
1642472610000|2022-01-18 02:23:30|3215.67|3206.97|3215.86|3207.16|3215.95|3207.25|3215.56|3206.86|35
1642472620000|2022-01-18 02:23:40|3215.9|3207.2|3215.73|3207.03|3215.9|3207.2|3215.58|3206.88|32
1642472630000|2022-01-18 02:23:50|3215.71|3207.01|3215.77|3207.07|3216.1|3207.4|3215.71|3207.01|33
1642472640000|2022-01-18 02:24:00|3215.66|3206.96|3215.44|3206.74|3215.66|3206.96|3215.37|3206.67|27
1642472650000|2022-01-18 02:24:10|3215.38|3206.68|3215.41|3206.71|3215.56|3206.86|3215.38|3206.68|22
1642472660000|2022-01-18 02:24:20|3215.4|3206.7|3215.34|3206.64|3215.4|3206.7|3215.28|3206.58|11
1642472670000|2022-01-18 02:24:30|3215.38|3206.68|3215.42|3206.72|3215.52|3206.82|3215.3|3206.6|21
1642472680000|2022-01-18 02:24:40|3215.43|3206.73|3215.66|3206.96|3215.66|3206.96|3215.43|3206.73|17
1642472690000|2022-01-18 02:24:50|3215.67|3206.97|3215.52|3206.82|3215.69|3206.99|3215.51|3206.81|19
1642472700000|2022-01-18 02:25:00|3215.53|3206.83|3215.34|3206.64|3215.53|3206.83|3215.14|3206.44|31
1642472710000|2022-01-18 02:25:10|3215.33|3206.63|3215.51|3206.81|3215.51|3206.81|3215.14|3206.44|36
1642472720000|2022-01-18 02:25:20|3215.49|3206.79|3215.42|3206.72|3215.59|3206.89|3215.36|3206.66|31
1642472730000|2022-01-18 02:25:30|3215.4|3206.7|3215.01|3206.31|3215.56|3206.86|3214.93|3206.23|29
1642472740000|2022-01-18 02:25:40|3215.14|3206.44|3215.16|3206.46|3215.19|3206.49|3214.98|3206.28|30
1642472750000|2022-01-18 02:25:50|3215.13|3206.43|3215.05|3206.35|3215.31|3206.61|3214.95|3206.25|26
1642472760000|2022-01-18 02:26:00|3215.04|3206.34|3215.15|3206.45|3215.31|3206.61|3214.96|3206.26|27
1642472770000|2022-01-18 02:26:10|3215.18|3206.48|3215.7|3207|3215.83|3207.13|3214.98|3206.28|25
1642472780000|2022-01-18 02:26:20|3215.73|3207.03|3215.56|3206.86|3215.81|3207.11|3215.49|3206.79|31
1642472790000|2022-01-18 02:26:30|3215.53|3206.83|3215.62|3206.92|3215.8|3207.1|3215.5|3206.8|33
1642472800000|2022-01-18 02:26:40|3215.67|3206.97|3215.44|3206.74|3215.78|3207.08|3215.44|3206.74|35
1642472810000|2022-01-18 02:26:50|3215.54|3206.84|3215.51|3206.81|3215.89|3207.19|3215.44|3206.74|36
1642472820000|2022-01-18 02:27:00|3215.52|3206.82|3215.61|3206.91|3215.68|3206.98|3215.34|3206.64|26
1642472830000|2022-01-18 02:27:10|3215.62|3206.92|3215.48|3206.78|3215.62|3206.92|3215.45|3206.75|20
1642472840000|2022-01-18 02:27:20|3215.46|3206.76|3215.38|3206.68|3215.57|3206.87|3215.37|3206.67|28
1642472850000|2022-01-18 02:27:30|3215.39|3206.69|3215.33|3206.63|3215.44|3206.74|3215.3|3206.6|22
1642472860000|2022-01-18 02:27:40|3215.31|3206.61|3215.36|3206.66|3215.42|3206.72|3215.18|3206.48|24
1642472870000|2022-01-18 02:27:50|3215.35|3206.65|3215.37|3206.67|3215.54|3206.84|3215.35|3206.65|23
1642472880000|2022-01-18 02:28:00|3215.49|3206.79|3215.33|3206.63|3215.55|3206.85|3215.33|3206.63|27
1642472890000|2022-01-18 02:28:10|3215.38|3206.68|3215.39|3206.69|3215.41|3206.71|3215.03|3206.33|20
1642472900000|2022-01-18 02:28:20|3215.4|3206.7|3215.48|3206.78|3215.52|3206.82|3215.34|3206.64|28
1642472910000|2022-01-18 02:28:30|3215.47|3206.77|3215.36|3206.66|3215.51|3206.81|3215.31|3206.61|33
1642472920000|2022-01-18 02:28:40|3215.4|3206.7|3215.14|3206.44|3215.42|3206.72|3215.12|3206.42|28
1642472930000|2022-01-18 02:28:50|3215.2|3206.5|3215.08|3206.38|3215.32|3206.62|3215.05|3206.35|33
1642472940000|2022-01-18 02:29:00|3215.06|3206.36|3215.04|3206.34|3215.33|3206.63|3215.04|3206.34|32
1642472950000|2022-01-18 02:29:10|3215.03|3206.33|3215.52|3206.82|3215.63|3206.93|3215.03|3206.33|27
1642472960000|2022-01-18 02:29:20|3215.48|3206.78|3216.14|3207.44|3216.23|3207.53|3215.46|3206.76|33
1642472970000|2022-01-18 02:29:30|3216.13|3207.43|3216.19|3207.49|3216.34|3207.64|3216.03|3207.33|28
1642472980000|2022-01-18 02:29:40|3216.14|3207.44|3216.15|3207.45|3216.37|3207.67|3215.98|3207.28|28
1642472990000|2022-01-18 02:29:50|3216.22|3207.52|3216.44|3207.74|3216.49|3207.79|3216.16|3207.46|25
1642473000000|2022-01-18 02:30:00|3216.42|3207.72|3216.63|3207.93|3216.84|3208.14|3216.22|3207.52|31
1642473010000|2022-01-18 02:30:10|3216.65|3207.95|3217.14|3208.44|3217.14|3208.44|3216.62|3207.92|25
1642473020000|2022-01-18 02:30:20|3217.15|3208.45|3217.11|3208.41|3217.2|3208.5|3217.04|3208.34|16
1642473030000|2022-01-18 02:30:30|3217.16|3208.46|3217.21|3208.51|3217.21|3208.51|3217.08|3208.38|6
1642473040000|2022-01-18 02:30:40|3217.35|3208.65|3218.06|3209.36|3218.35|3209.65|3217.35|3208.65|30
1642473050000|2022-01-18 02:30:50|3218.14|3209.44|3218.03|3209.33|3218.25|3209.55|3217.92|3209.22|25
1642473060000|2022-01-18 02:31:00|3218.07|3209.37|3218.05|3209.35|3218.09|3209.39|3217.85|3209.15|21
1642473070000|2022-01-18 02:31:10|3218.06|3209.36|3218.2|3209.5|3218.66|3209.96|3218.04|3209.34|28
1642473080000|2022-01-18 02:31:20|3218.19|3209.49|3218.24|3209.54|3218.62|3209.92|3217.8|3209.1|29
1642473090000|2022-01-18 02:31:30|3218.58|3209.88|3218.57|3209.87|3218.67|3209.97|3217.87|3209.17|30
1642473100000|2022-01-18 02:31:40|3217.94|3209.24|3218.05|3209.35|3218.43|3209.73|3217.86|3209.16|29
1642473110000|2022-01-18 02:31:50|3218.03|3209.33|3217.97|3209.27|3218.1|3209.4|3217.9|3209.2|26
1642473120000|2022-01-18 02:32:00|3217.88|3209.18|3217.23|3208.53|3218|3209.3|3216.8|3208.1|23
1642473130000|2022-01-18 02:32:10|3217.25|3208.55|3217.4|3208.7|3217.62|3208.92|3217.25|3208.55|25
1642473140000|2022-01-18 02:32:20|3217.43|3208.73|3217.42|3208.72|3217.66|3208.96|3217.34|3208.64|28
1642473150000|2022-01-18 02:32:30|3217.41|3208.71|3217.39|3208.69|3217.46|3208.76|3217.36|3208.66|26
1642473160000|2022-01-18 02:32:40|3217.28|3208.58|3217.56|3208.86|3217.84|3209.14|3217.19|3208.49|31
1642473170000|2022-01-18 02:32:50|3217.57|3208.87|3217.83|3209.13|3217.83|3209.13|3217.39|3208.69|32
1642473180000|2022-01-18 02:33:00|3217.81|3209.11|3217.84|3209.14|3217.94|3209.24|3217.52|3208.82|25
1642473190000|2022-01-18 02:33:10|3217.75|3209.05|3217.76|3209.06|3217.85|3209.15|3217.55|3208.85|25
1642473200000|2022-01-18 02:33:20|3217.93|3209.23|3217.69|3208.99|3217.98|3209.28|3217.68|3208.98|29
1642473210000|2022-01-18 02:33:30|3217.81|3209.11|3218.04|3209.34|3218.12|3209.42|3217.69|3208.99|33
1642473220000|2022-01-18 02:33:40|3218.1|3209.4|3218.11|3209.41|3218.18|3209.48|3218|3209.3|33
1642473230000|2022-01-18 02:33:50|3218.06|3209.36|3217.99|3209.29|3218.08|3209.38|3217.91|3209.21|30
1642473240000|2022-01-18 02:34:00|3217.96|3209.26|3217.95|3209.25|3217.98|3209.28|3217.88|3209.18|20
1642473250000|2022-01-18 02:34:10|3217.94|3209.24|3217.84|3209.14|3217.94|3209.24|3217.79|3209.09|28
1642473260000|2022-01-18 02:34:20|3217.85|3209.15|3217.92|3209.22|3218.09|3209.39|3217.85|3209.15|26
1642473270000|2022-01-18 02:34:30|3217.94|3209.24|3217.89|3209.19|3218.05|3209.35|3217.81|3209.11|27
1642473280000|2022-01-18 02:34:40|3217.87|3209.17|3217.69|3208.99|3217.9|3209.2|3217.68|3208.98|35
1642473290000|2022-01-18 02:34:50|3217.71|3209.01|3217.8|3209.1|3217.84|3209.14|3217.61|3208.91|29
1642473300000|2022-01-18 02:35:00|3217.68|3208.98|3217.42|3208.72|3217.76|3209.06|3217.4|3208.7|31
1642473310000|2022-01-18 02:35:10|3217.38|3208.68|3216.64|3207.94|3217.42|3208.72|3216.61|3207.91|25
1642473320000|2022-01-18 02:35:20|3216.6|3207.9|3216.6|3207.9|3216.92|3208.22|3216.42|3207.72|24
1642473330000|2022-01-18 02:35:30|3216.53|3207.83|3216.66|3207.96|3216.86|3208.16|3216.53|3207.83|27
1642473340000|2022-01-18 02:35:40|3216.75|3208.05|3215.98|3207.28|3216.75|3208.05|3215.86|3207.16|28
1642473350000|2022-01-18 02:35:50|3215.99|3207.29|3215.5|3206.8|3216.06|3207.36|3215.5|3206.8|31
1642473360000|2022-01-18 02:36:00|3215.23|3206.53|3215.4|3206.7|3215.44|3206.74|3214.95|3206.25|31
1642473370000|2022-01-18 02:36:10|3215.38|3206.68|3215.34|3206.64|3215.42|3206.72|3215.14|3206.44|28
1642473380000|2022-01-18 02:36:20|3215.33|3206.63|3215.02|3206.32|3215.33|3206.63|3214.85|3206.15|29
1642473390000|2022-01-18 02:36:30|3214.9|3206.2|3214.65|3205.95|3214.91|3206.21|3214.65|3205.95|30
1642473400000|2022-01-18 02:36:40|3214.63|3205.93|3215.06|3206.36|3215.06|3206.36|3214.61|3205.91|20
1642473410000|2022-01-18 02:36:50|3215.43|3206.73|3216.35|3207.65|3216.55|3207.85|3215.37|3206.67|37
1642473420000|2022-01-18 02:37:00|3216.36|3207.66|3217.63|3208.93|3217.68|3208.98|3216.33|3207.63|30
1642473430000|2022-01-18 02:37:10|3217.84|3209.14|3217.65|3208.95|3218.22|3209.52|3217.52|3208.82|36
1642473440000|2022-01-18 02:37:20|3217.73|3209.03|3217.24|3208.54|3217.73|3209.03|3217.16|3208.46|28
1642473450000|2022-01-18 02:37:30|3217.23|3208.53|3217.64|3208.94|3217.91|3209.21|3217.22|3208.52|37
1642473460000|2022-01-18 02:37:40|3217.73|3209.03|3217.77|3209.07|3218.29|3209.59|3217.52|3208.82|35
1642473470000|2022-01-18 02:37:50|3217.83|3209.13|3217.63|3208.93|3217.87|3209.17|3217.17|3208.47|27
1642473480000|2022-01-18 02:38:00|3217.57|3208.87|3217.81|3209.11|3217.81|3209.11|3217.09|3208.39|32
1642473490000|2022-01-18 02:38:10|3217.71|3209.01|3217.57|3208.87|3217.71|3209.01|3217.53|3208.83|30
1642473500000|2022-01-18 02:38:20|3217.55|3208.85|3218.29|3209.59|3218.64|3209.94|3217.5|3208.8|33
1642473510000|2022-01-18 02:38:30|3218.21|3209.51|3218.25|3209.55|3218.36|3209.66|3217.88|3209.18|32
1642473520000|2022-01-18 02:38:40|3218.26|3209.56|3218.25|3209.55|3218.48|3209.78|3218.14|3209.44|29
1642473530000|2022-01-18 02:38:50|3218.39|3209.69|3218.22|3209.52|3218.4|3209.7|3218.22|3209.52|31
1642473540000|2022-01-18 02:39:00|3218.37|3209.67|3218.18|3209.48|3218.41|3209.71|3218.1|3209.4|23
1642473550000|2022-01-18 02:39:10|3218.21|3209.51|3218.19|3209.49|3218.39|3209.69|3218.19|3209.49|9
1642473560000|2022-01-18 02:39:20|3218.18|3209.48|3218.18|3209.48|3218.36|3209.66|3218.18|3209.48|9
1642473570000|2022-01-18 02:39:30|3218.19|3209.49|3218.45|3209.75|3218.45|3209.75|3218.18|3209.48|17
1642473580000|2022-01-18 02:39:40|3218.53|3209.83|3218.92|3210.22|3219.42|3210.72|3218.53|3209.83|18
1642473590000|2022-01-18 02:39:50|3218.94|3210.24|3219.1|3210.4|3219.27|3210.57|3218.94|3210.24|15
1642473600000|2022-01-18 02:40:00|3219.21|3210.51|3219.34|3210.64|3219.54|3210.84|3219.06|3210.36|24
1642473610000|2022-01-18 02:40:10|3219.5|3210.8|3219.3|3210.6|3219.75|3211.05|3219.21|3210.51|27
1642473620000|2022-01-18 02:40:20|3219.39|3210.69|3219.77|3211.07|3219.77|3211.07|3219.35|3210.65|18
1642473630000|2022-01-18 02:40:30|3219.31|3210.61|3220.38|3211.68|3220.38|3211.68|3219.26|3210.56|30
1642473640000|2022-01-18 02:40:40|3220.35|3211.65|3222.23|3213.53|3222.27|3213.57|3220.15|3211.45|32
1642473650000|2022-01-18 02:40:50|3222.16|3213.46|3221.83|3213.13|3222.23|3213.53|3221.7|3213|28
1642473660000|2022-01-18 02:41:00|3221.87|3213.17|3221.67|3212.97|3222.04|3213.34|3221.47|3212.77|30
1642473670000|2022-01-18 02:41:10|3221.61|3212.91|3221.76|3213.06|3221.89|3213.19|3221.61|3212.91|17
1642473680000|2022-01-18 02:41:20|3221.84|3213.14|3221.7|3213|3221.84|3213.14|3221.52|3212.82|18
1642473690000|2022-01-18 02:41:30|3221.89|3213.19|3221.62|3212.92|3221.92|3213.22|3221.56|3212.86|23
1642473700000|2022-01-18 02:41:40|3221.66|3212.96|3221.79|3213.09|3221.79|3213.09|3221.58|3212.88|11
1642473710000|2022-01-18 02:41:50|3221.78|3213.08|3221.48|3212.78|3221.78|3213.08|3221.47|3212.77|13
1642473720000|2022-01-18 02:42:00|3221.5|3212.8|3221.64|3212.94|3221.98|3213.28|3221.5|3212.8|11
1642473730000|2022-01-18 02:42:10|3221.63|3212.93|3221.44|3212.74|3221.63|3212.93|3221.17|3212.47|19
1642473740000|2022-01-18 02:42:20|3221.46|3212.76|3221.41|3212.71|3221.6|3212.9|3221.39|3212.69|24
1642473750000|2022-01-18 02:42:30|3221.34|3212.64|3221.98|3213.28|3221.98|3213.28|3221.34|3212.64|19
1642473760000|2022-01-18 02:42:40|3221.97|3213.27|3221.72|3213.02|3222|3213.3|3221.25|3212.55|20
1642473770000|2022-01-18 02:42:50|3221.8|3213.1|3222.08|3213.38|3222.08|3213.38|3221.54|3212.84|19
1642473780000|2022-01-18 02:43:00|3221.99|3213.29|3221.93|3213.23|3222.12|3213.42|3221.72|3213.02|18
1642473790000|2022-01-18 02:43:10|3221.91|3213.21|3221.81|3213.11|3221.95|3213.25|3221.75|3213.05|18
1642473800000|2022-01-18 02:43:20|3221.8|3213.1|3222.02|3213.32|3222.28|3213.58|3221.78|3213.08|32
1642473810000|2022-01-18 02:43:30|3221.96|3213.26|3222.11|3213.41|3222.31|3213.61|3221.92|3213.22|28
1642473820000|2022-01-18 02:43:40|3222.16|3213.46|3221.99|3213.29|3222.21|3213.51|3221.97|3213.27|30
1642473830000|2022-01-18 02:43:50|3222.09|3213.39|3222.18|3213.48|3222.35|3213.65|3222.04|3213.34|31
1642473840000|2022-01-18 02:44:00|3222.17|3213.47|3222.02|3213.32|3222.53|3213.83|3222.02|3213.32|32
1642473850000|2022-01-18 02:44:10|3222.04|3213.34|3221.96|3213.26|3222.17|3213.47|3221.73|3213.03|31
1642473860000|2022-01-18 02:44:20|3221.95|3213.25|3221.96|3213.26|3222.2|3213.5|3221.89|3213.19|30
1642473870000|2022-01-18 02:44:30|3221.98|3213.28|3221.96|3213.26|3222.11|3213.41|3221.89|3213.19|28
1642473880000|2022-01-18 02:44:40|3221.9|3213.2|3221.82|3213.12|3222|3213.3|3221.8|3213.1|21
1642473890000|2022-01-18 02:44:50|3221.81|3213.11|3221.92|3213.22|3221.92|3213.22|3221.8|3213.1|9
1642473900000|2022-01-18 02:45:00|3221.93|3213.23|3221.35|3212.65|3221.94|3213.24|3221.04|3212.34|20
1642473910000|2022-01-18 02:45:10|3221.32|3212.62|3222.06|3213.36|3222.16|3213.46|3221.21|3212.51|25
1642473920000|2022-01-18 02:45:20|3221.7|3213|3221.63|3212.93|3221.87|3213.17|3221.63|3212.93|17
1642473930000|2022-01-18 02:45:30|3221.66|3212.96|3221.81|3213.11|3221.84|3213.14|3221.66|3212.96|12
1642473940000|2022-01-18 02:45:40|3221.83|3213.13|3222.88|3214.18|3223|3214.3|3221.78|3213.08|25
1642473950000|2022-01-18 02:45:50|3222.91|3214.21|3222.63|3213.93|3223.01|3214.31|3222.58|3213.88|29
1642473960000|2022-01-18 02:46:00|3222.8|3214.1|3221.88|3213.18|3222.8|3214.1|3221.88|3213.18|29
1642473970000|2022-01-18 02:46:10|3221.81|3213.11|3221.8|3213.1|3222.07|3213.37|3221.8|3213.1|35
1642473980000|2022-01-18 02:46:20|3221.69|3212.99|3221.62|3212.92|3221.86|3213.16|3221.41|3212.71|36
1642473990000|2022-01-18 02:46:30|3221.6|3212.9|3221.84|3213.14|3222.2|3213.5|3221.6|3212.9|30
1642474000000|2022-01-18 02:46:40|3221.85|3213.15|3221.63|3212.93|3221.85|3213.15|3221.14|3212.44|22
1642474010000|2022-01-18 02:46:50|3221.35|3212.65|3221.78|3213.08|3222.15|3213.45|3221.35|3212.65|14
1642474020000|2022-01-18 02:47:00|3221.8|3213.1|3222.32|3213.62|3222.33|3213.63|3221.7|3213|27
1642474030000|2022-01-18 02:47:10|3222.31|3213.61|3222.19|3213.49|3222.31|3213.61|3221.7|3213|21
1642474040000|2022-01-18 02:47:20|3222.21|3213.51|3222.23|3213.53|3222.29|3213.59|3221.7|3213|26
1642474050000|2022-01-18 02:47:30|3222.21|3213.51|3221.42|3212.72|3222.37|3213.67|3221.42|3212.72|30
1642474060000|2022-01-18 02:47:40|3221.51|3212.81|3221.46|3212.76|3221.72|3213.02|3221.19|3212.49|27
1642474070000|2022-01-18 02:47:50|3221.45|3212.75|3221.16|3212.46|3221.5|3212.8|3221.06|3212.36|25
1642474080000|2022-01-18 02:48:00|3221.15|3212.45|3221.16|3212.46|3221.16|3212.46|3221.11|3212.41|4
1642474110000|2022-01-18 02:48:30|3221.26|3212.56|3222.23|3213.53|3222.59|3213.89|3221.26|3212.56|25
1642474120000|2022-01-18 02:48:40|3222.26|3213.56|3220.96|3212.26|3222.71|3214.01|3220.96|3212.26|27
1642474130000|2022-01-18 02:48:50|3221.25|3212.55|3221.77|3213.07|3222.1|3213.4|3220.96|3212.26|17
1642474140000|2022-01-18 02:49:00|3221.89|3213.19|3221.51|3212.81|3221.89|3213.19|3221.08|3212.38|33
1642474150000|2022-01-18 02:49:10|3221.47|3212.77|3222.19|3213.49|3222.2|3213.5|3221.41|3212.71|26
1642474160000|2022-01-18 02:49:20|3222.24|3213.54|3222.15|3213.45|3222.24|3213.54|3222.06|3213.36|18
1642474170000|2022-01-18 02:49:30|3222.2|3213.5|3222.22|3213.52|3222.38|3213.68|3222.15|3213.45|24
1642474180000|2022-01-18 02:49:40|3222.24|3213.54|3222.14|3213.44|3222.32|3213.62|3222.14|3213.44|28
1642474190000|2022-01-18 02:49:50|3222.16|3213.46|3222.78|3214.08|3223.19|3214.49|3221.98|3213.28|22
1642474200000|2022-01-18 02:50:00|3222.71|3214.01|3223.44|3214.74|3223.5|3214.8|3222.71|3214.01|35
1642474210000|2022-01-18 02:50:10|3222.93|3214.23|3222.77|3214.07|3223.44|3214.74|3222.3|3213.6|30
1642474220000|2022-01-18 02:50:20|3222.95|3214.25|3222.65|3213.95|3223|3214.3|3222.28|3213.58|29
1642474230000|2022-01-18 02:50:30|3222.71|3214.01|3223.81|3215.11|3223.81|3215.11|3222.37|3213.67|21
1642474240000|2022-01-18 02:50:40|3223.86|3215.16|3224|3215.3|3224|3215.3|3223.6|3214.9|25
1642474250000|2022-01-18 02:50:50|3223.78|3215.08|3224.09|3215.39|3224.1|3215.4|3223.78|3215.08|25
1642474260000|2022-01-18 02:51:00|3224|3215.3|3222.53|3213.83|3224|3215.3|3222.39|3213.69|33
1642474270000|2022-01-18 02:51:10|3222.47|3213.77|3221.92|3213.22|3222.71|3214.01|3221.92|3213.22|23
1642474280000|2022-01-18 02:51:20|3222.16|3213.46|3221.43|3212.73|3222.9|3214.2|3221.23|3212.53|29
1642474290000|2022-01-18 02:51:30|3221.44|3212.74|3221.01|3212.31|3221.52|3212.82|3220.77|3212.07|35
1642474300000|2022-01-18 02:51:40|3220.92|3212.22|3221.21|3212.51|3221.47|3212.77|3220.85|3212.15|29
1642474310000|2022-01-18 02:51:50|3221.18|3212.48|3220.95|3212.25|3221.2|3212.5|3220.85|3212.15|31
1642474320000|2022-01-18 02:52:00|3220.94|3212.24|3220.99|3212.29|3221.06|3212.36|3220.9|3212.2|32
1642474330000|2022-01-18 02:52:10|3220.95|3212.25|3221.46|3212.76|3221.46|3212.76|3220.95|3212.25|35
1642474340000|2022-01-18 02:52:20|3221.32|3212.62|3221.47|3212.77|3221.47|3212.77|3221.16|3212.46|17
1642474350000|2022-01-18 02:52:30|3221.42|3212.72|3221.44|3212.74|3221.58|3212.88|3221.07|3212.37|34
1642474360000|2022-01-18 02:52:40|3221.43|3212.73|3220.73|3212.03|3221.49|3212.79|3220.53|3211.83|33
1642474370000|2022-01-18 02:52:50|3220.69|3211.99|3220.52|3211.82|3220.69|3211.99|3220.45|3211.75|34
1642474380000|2022-01-18 02:53:00|3220.51|3211.81|3220.48|3211.78|3220.55|3211.85|3220.26|3211.56|33
1642474390000|2022-01-18 02:53:10|3220.28|3211.58|3219.23|3210.53|3220.28|3211.58|3218.96|3210.26|34
1642474400000|2022-01-18 02:53:20|3219.24|3210.54|3218.12|3209.42|3219.47|3210.77|3218.12|3209.42|33
1642474410000|2022-01-18 02:53:30|3218.36|3209.66|3217.63|3208.93|3219.18|3210.48|3217.39|3208.69|31
1642474420000|2022-01-18 02:53:40|3217.61|3208.91|3217.59|3208.89|3217.69|3208.99|3217.42|3208.72|20
1642474430000|2022-01-18 02:53:50|3217.58|3208.88|3216.97|3208.27|3217.87|3209.17|3216.83|3208.13|37
1642474440000|2022-01-18 02:54:00|3216.96|3208.26|3217.13|3208.43|3217.13|3208.43|3216.7|3208|24
1642474450000|2022-01-18 02:54:10|3217.11|3208.41|3217.89|3209.19|3217.92|3209.22|3217.03|3208.33|36
1642474460000|2022-01-18 02:54:20|3217.92|3209.22|3217.48|3208.78|3217.97|3209.27|3217.48|3208.78|32
1642474470000|2022-01-18 02:54:30|3217.5|3208.8|3217.23|3208.53|3217.6|3208.9|3217.07|3208.37|24
1642474480000|2022-01-18 02:54:40|3217.22|3208.52|3216.89|3208.19|3217.34|3208.64|3216.77|3208.07|36
1642474490000|2022-01-18 02:54:50|3216.9|3208.2|3217.1|3208.4|3217.34|3208.64|3216.83|3208.13|32
1642474500000|2022-01-18 02:55:00|3217.08|3208.38|3217.24|3208.54|3217.24|3208.54|3216.9|3208.2|17
1642474510000|2022-01-18 02:55:10|3217.23|3208.53|3217.07|3208.37|3217.26|3208.56|3216.92|3208.22|27
1642474520000|2022-01-18 02:55:20|3217.08|3208.38|3217.01|3208.31|3217.28|3208.58|3216.93|3208.23|30
1642474530000|2022-01-18 02:55:30|3216.96|3208.26|3217.2|3208.5|3217.2|3208.5|3216.9|3208.2|31
1642474540000|2022-01-18 02:55:40|3217.28|3208.58|3217.13|3208.43|3217.4|3208.7|3217.13|3208.43|24
1642474550000|2022-01-18 02:55:50|3217.11|3208.41|3216.23|3207.53|3217.11|3208.41|3216.19|3207.49|32
1642474560000|2022-01-18 02:56:00|3216.24|3207.54|3215.5|3206.8|3216.32|3207.62|3214.87|3206.17|34
1642474570000|2022-01-18 02:56:10|3215.54|3206.84|3216.18|3207.48|3216.34|3207.64|3215.38|3206.68|33
1642474580000|2022-01-18 02:56:20|3216.08|3207.38|3216.26|3207.56|3216.31|3207.61|3216.03|3207.33|30
1642474590000|2022-01-18 02:56:30|3216.29|3207.59|3216.14|3207.44|3216.35|3207.65|3216.03|3207.33|28
1642474600000|2022-01-18 02:56:40|3216.13|3207.43|3216.3|3207.6|3216.62|3207.92|3216.03|3207.33|29
1642474610000|2022-01-18 02:56:50|3216.31|3207.61|3217.78|3209.08|3217.78|3209.08|3216.1|3207.4|30
1642474620000|2022-01-18 02:57:00|3217.73|3209.03|3219.17|3210.47|3219.17|3210.47|3217.69|3208.99|24
1642474630000|2022-01-18 02:57:10|3219.19|3210.49|3219.09|3210.39|3219.21|3210.51|3218.92|3210.22|30
1642474640000|2022-01-18 02:57:20|3219.07|3210.37|3219.14|3210.44|3219.27|3210.57|3218.89|3210.19|29
1642474650000|2022-01-18 02:57:30|3219.19|3210.49|3218.3|3209.6|3219.77|3211.07|3218.28|3209.58|37
1642474660000|2022-01-18 02:57:40|3218.28|3209.58|3218.54|3209.84|3218.57|3209.87|3218.26|3209.56|24
1642474670000|2022-01-18 02:57:50|3218.63|3209.93|3218.42|3209.72|3218.67|3209.97|3218.26|3209.56|30
1642474680000|2022-01-18 02:58:00|3218.44|3209.74|3218.62|3209.92|3218.77|3210.07|3218.29|3209.59|34
1642474690000|2022-01-18 02:58:10|3218.74|3210.04|3218.99|3210.29|3219.22|3210.52|3218.74|3210.04|38
1642474700000|2022-01-18 02:58:20|3219.06|3210.36|3219.32|3210.62|3219.64|3210.94|3218.71|3210.01|29
1642474710000|2022-01-18 02:58:30|3219.42|3210.72|3219.44|3210.74|3219.95|3211.25|3219.29|3210.59|21
1642474720000|2022-01-18 02:58:40|3219.46|3210.76|3219.57|3210.87|3219.97|3211.27|3219.44|3210.74|14
1642474730000|2022-01-18 02:58:50|3219.61|3210.91|3219.72|3211.02|3219.72|3211.02|3219.5|3210.8|8
1642474740000|2022-01-18 02:59:00|3219.86|3211.16|3219.82|3211.12|3219.86|3211.16|3219.6|3210.9|11
1642474750000|2022-01-18 02:59:10|3219.85|3211.15|3219.74|3211.04|3219.85|3211.15|3219.64|3210.94|11
1642474760000|2022-01-18 02:59:20|3219.81|3211.11|3221.39|3212.69|3221.53|3212.83|3219.68|3210.98|21
1642474770000|2022-01-18 02:59:30|3221.52|3212.82|3221.75|3213.05|3221.79|3213.09|3221.39|3212.69|22
1642474780000|2022-01-18 02:59:40|3221.71|3213.01|3222.29|3213.59|3222.29|3213.59|3221.64|3212.94|26
1642474790000|2022-01-18 02:59:50|3222.19|3213.49|3222.99|3214.29|3223.27|3214.57|3222.12|3213.42|37
1642474800000|2022-01-18 03:00:00|3222.92|3214.22|3223.17|3214.47|3223.98|3215.28|3222.68|3213.98|29
1642474810000|2022-01-18 03:00:10|3223.59|3214.89|3223.39|3214.69|3223.94|3215.24|3222.75|3214.05|27
1642474820000|2022-01-18 03:00:20|3223.38|3214.68|3223.35|3214.65|3223.57|3214.87|3222.93|3214.23|34
1642474830000|2022-01-18 03:00:30|3222.79|3214.09|3223.1|3214.4|3223.18|3214.48|3222.79|3214.09|31
1642474840000|2022-01-18 03:00:40|3223.11|3214.41|3222.53|3213.83|3223.16|3214.46|3222.5|3213.8|25
1642474850000|2022-01-18 03:00:50|3222.54|3213.84|3222.3|3213.6|3222.67|3213.97|3222.23|3213.53|31
1642474860000|2022-01-18 03:01:00|3222.31|3213.61|3221.55|3212.85|3222.31|3213.61|3221.32|3212.62|31
1642474870000|2022-01-18 03:01:10|3221.42|3212.72|3221.61|3212.91|3221.61|3212.91|3221.01|3212.31|33
1642474880000|2022-01-18 03:01:20|3221.64|3212.94|3221|3212.3|3222.15|3213.45|3221|3212.3|32
1642474890000|2022-01-18 03:01:30|3221.02|3212.32|3221|3212.3|3221.46|3212.76|3220.8|3212.1|31
1642474900000|2022-01-18 03:01:40|3220.93|3212.23|3220.51|3211.81|3220.97|3212.27|3220.31|3211.61|36
1642474910000|2022-01-18 03:01:50|3220.53|3211.83|3220.78|3212.08|3220.97|3212.27|3220.47|3211.77|36
1642474920000|2022-01-18 03:02:00|3220.66|3211.96|3220.05|3211.35|3220.91|3212.21|3220.01|3211.31|35
1642474930000|2022-01-18 03:02:10|3220.18|3211.48|3219.64|3210.94|3220.18|3211.48|3219.6|3210.9|30
1642474940000|2022-01-18 03:02:20|3219.88|3211.18|3219.63|3210.93|3219.88|3211.18|3219.27|3210.57|36
1642474950000|2022-01-18 03:02:30|3219.71|3211.01|3219.8|3211.1|3219.84|3211.14|3219.57|3210.87|30
1642474960000|2022-01-18 03:02:40|3219.82|3211.12|3219.84|3211.14|3219.97|3211.27|3219.59|3210.89|27
1642474970000|2022-01-18 03:02:50|3219.97|3211.27|3219.48|3210.78|3220.05|3211.35|3219.16|3210.46|36
1642474980000|2022-01-18 03:03:00|3219.5|3210.8|3219.15|3210.45|3219.5|3210.8|3219.02|3210.32|26
1642474990000|2022-01-18 03:03:10|3219.18|3210.48|3219.16|3210.46|3219.18|3210.48|3219|3210.3|22
1642475000000|2022-01-18 03:03:20|3219.17|3210.47|3218.85|3210.15|3219.2|3210.5|3218.85|3210.15|23
1642475010000|2022-01-18 03:03:30|3218.84|3210.14|3218.89|3210.19|3219.14|3210.44|3218.82|3210.12|24
1642475020000|2022-01-18 03:03:40|3218.95|3210.25|3219.23|3210.53|3219.23|3210.53|3218.91|3210.21|19
1642475030000|2022-01-18 03:03:50|3219.24|3210.54|3218.97|3210.27|3219.28|3210.58|3218.97|3210.27|16
1642475040000|2022-01-18 03:04:00|3219.01|3210.31|3219.15|3210.45|3219.22|3210.52|3218.91|3210.21|28
1642475050000|2022-01-18 03:04:10|3219.01|3210.31|3218.99|3210.29|3219.22|3210.52|3218.92|3210.22|32
1642475060000|2022-01-18 03:04:20|3219.2|3210.5|3219.24|3210.54|3219.24|3210.54|3218.96|3210.26|34
1642475070000|2022-01-18 03:04:30|3219.05|3210.35|3219.27|3210.57|3219.4|3210.7|3218.99|3210.29|33
1642475080000|2022-01-18 03:04:40|3219.02|3210.32|3219.03|3210.33|3219.43|3210.73|3218.96|3210.26|31
1642475090000|2022-01-18 03:04:50|3219.05|3210.35|3218.46|3209.76|3219.12|3210.42|3218.33|3209.63|30
1642475100000|2022-01-18 03:05:00|3218.38|3209.68|3219.08|3210.38|3219.08|3210.38|3218.38|3209.68|31
1642475110000|2022-01-18 03:05:10|3218.95|3210.25|3218.67|3209.97|3219.08|3210.38|3218.54|3209.84|35
1642475120000|2022-01-18 03:05:20|3218.76|3210.06|3218.82|3210.12|3218.96|3210.26|3218.33|3209.63|32
1642475130000|2022-01-18 03:05:30|3218.9|3210.2|3218.55|3209.85|3219.08|3210.38|3218.37|3209.67|33
1642475140000|2022-01-18 03:05:40|3218.6|3209.9|3218.65|3209.95|3218.76|3210.06|3218.43|3209.73|33
1642475150000|2022-01-18 03:05:50|3218.67|3209.97|3218.71|3210.01|3218.82|3210.12|3218.5|3209.8|31
1642475160000|2022-01-18 03:06:00|3218.77|3210.07|3219.66|3210.96|3219.86|3211.16|3218.76|3210.06|32
1642475170000|2022-01-18 03:06:10|3219.82|3211.12|3219.73|3211.03|3219.86|3211.16|3219.57|3210.87|18
1642475180000|2022-01-18 03:06:20|3220.11|3211.41|3219.98|3211.28|3220.31|3211.61|3219.98|3211.28|17
1642475190000|2022-01-18 03:06:30|3219.96|3211.26|3220.2|3211.5|3220.37|3211.67|3219.88|3211.18|17
1642475200000|2022-01-18 03:06:40|3220.21|3211.51|3220.66|3211.96|3220.75|3212.05|3220.2|3211.5|15
1642475210000|2022-01-18 03:06:50|3220.87|3212.17|3220.99|3212.29|3221.07|3212.37|3220.87|3212.17|28
1642475220000|2022-01-18 03:07:00|3221.03|3212.33|3221.18|3212.48|3221.18|3212.48|3220.9|3212.2|24
1642475230000|2022-01-18 03:07:10|3220.88|3212.18|3221|3212.3|3221.11|3212.41|3220.73|3212.03|31
1642475240000|2022-01-18 03:07:20|3221.05|3212.35|3223.36|3214.66|3223.36|3214.66|3220.9|3212.2|34
1642475250000|2022-01-18 03:07:30|3223.05|3214.35|3223.22|3214.52|3223.37|3214.67|3223|3214.3|32
1642475260000|2022-01-18 03:07:40|3223.21|3214.51|3223.16|3214.46|3223.39|3214.69|3223.08|3214.38|31
1642475270000|2022-01-18 03:07:50|3223.1|3214.4|3222.9|3214.2|3223.61|3214.91|3222.85|3214.15|35
1642475280000|2022-01-18 03:08:00|3223.13|3214.43|3223.74|3215.04|3223.87|3215.17|3222.9|3214.2|30
1642475290000|2022-01-18 03:08:10|3223.14|3214.44|3223.32|3214.62|3223.77|3215.07|3223.08|3214.38|30
1642475300000|2022-01-18 03:08:20|3223.26|3214.56|3223.71|3215.01|3223.77|3215.07|3223.03|3214.33|29
1642475310000|2022-01-18 03:08:30|3223.26|3214.56|3223|3214.3|3223.79|3215.09|3223|3214.3|34
1642475320000|2022-01-18 03:08:40|3223.29|3214.59|3223.64|3214.94|3223.8|3215.1|3223.04|3214.34|31
1642475330000|2022-01-18 03:08:50|3223.26|3214.56|3222.93|3214.23|3223.69|3214.99|3222.93|3214.23|19
1642475340000|2022-01-18 03:09:00|3223.04|3214.34|3223.38|3214.68|3223.76|3215.06|3223.04|3214.34|24
1642475350000|2022-01-18 03:09:10|3223.75|3215.05|3223.5|3214.8|3223.76|3215.06|3223.03|3214.33|24
1642475360000|2022-01-18 03:09:20|3223.57|3214.87|3221.56|3212.86|3223.58|3214.88|3221.49|3212.79|34
1642475370000|2022-01-18 03:09:30|3221.42|3212.72|3222.22|3213.52|3222.34|3213.64|3221.42|3212.72|29
1642475380000|2022-01-18 03:09:40|3222.18|3213.48|3222.36|3213.66|3222.61|3213.91|3222.09|3213.39|23
1642475390000|2022-01-18 03:09:50|3222.34|3213.64|3222.85|3214.15|3222.89|3214.19|3222.12|3213.42|27
1642475400000|2022-01-18 03:10:00|3222.95|3214.25|3222.59|3213.89|3222.95|3214.25|3222.53|3213.83|31
1642475410000|2022-01-18 03:10:10|3222.71|3214.01|3222.7|3214|3223.02|3214.32|3222.51|3213.81|17
1642475420000|2022-01-18 03:10:20|3222.82|3214.12|3222.52|3213.82|3222.82|3214.12|3222.45|3213.75|15
1642475430000|2022-01-18 03:10:30|3222.53|3213.83|3222.64|3213.94|3223.19|3214.49|3222.52|3213.82|17
1642475440000|2022-01-18 03:10:40|3222.72|3214.02|3223|3214.3|3223.24|3214.54|3222.72|3214.02|29
1642475450000|2022-01-18 03:10:50|3222.98|3214.28|3223.06|3214.36|3223.2|3214.5|3222.71|3214.01|32
1642475460000|2022-01-18 03:11:00|3223.15|3214.45|3223.23|3214.53|3223.44|3214.74|3222.71|3214.01|34
1642475470000|2022-01-18 03:11:10|3223.43|3214.73|3223.02|3214.32|3223.47|3214.77|3222.98|3214.28|29
1642475480000|2022-01-18 03:11:20|3223.36|3214.66|3223.31|3214.61|3223.36|3214.66|3223.08|3214.38|24
1642475490000|2022-01-18 03:11:30|3223.34|3214.64|3223.37|3214.67|3223.39|3214.69|3223.15|3214.45|24
1642475500000|2022-01-18 03:11:40|3223.33|3214.63|3223.32|3214.62|3223.39|3214.69|3223.15|3214.45|31
1642475510000|2022-01-18 03:11:50|3223.14|3214.44|3222.97|3214.27|3223.41|3214.71|3222.91|3214.21|34
1642475520000|2022-01-18 03:12:00|3223.04|3214.34|3222.01|3213.31|3223.18|3214.48|3221.94|3213.24|35
1642475530000|2022-01-18 03:12:10|3221.88|3213.18|3222.13|3213.43|3222.19|3213.49|3221.67|3212.97|27
1642475540000|2022-01-18 03:12:20|3222.06|3213.36|3222.08|3213.38|3222.14|3213.44|3222.02|3213.32|24
1642475550000|2022-01-18 03:12:30|3222.06|3213.36|3221.56|3212.86|3222.31|3213.61|3221.48|3212.78|32
1642475560000|2022-01-18 03:12:40|3221.55|3212.85|3220.7|3212|3221.6|3212.9|3220.55|3211.85|26
1642475570000|2022-01-18 03:12:50|3220.66|3211.96|3220.55|3211.85|3220.79|3212.09|3220.45|3211.75|28
1642475580000|2022-01-18 03:13:00|3220.56|3211.86|3219.78|3211.08|3220.56|3211.86|3219.78|3211.08|33
1642475590000|2022-01-18 03:13:10|3219.75|3211.05|3219.69|3210.99|3219.83|3211.13|3219.69|3210.99|28
1642475600000|2022-01-18 03:13:20|3219.35|3210.65|3219.08|3210.38|3219.35|3210.65|3218.77|3210.07|33
1642475610000|2022-01-18 03:13:30|3219.03|3210.33|3218.86|3210.16|3219.06|3210.36|3218.74|3210.04|31
1642475620000|2022-01-18 03:13:40|3218.87|3210.17|3218.54|3209.84|3219.11|3210.41|3218.54|3209.84|26
1642475630000|2022-01-18 03:13:50|3218.55|3209.85|3218.75|3210.05|3218.78|3210.08|3218.32|3209.62|32
1642475640000|2022-01-18 03:14:00|3218.77|3210.07|3218.15|3209.45|3218.77|3210.07|3217.93|3209.23|27
1642475650000|2022-01-18 03:14:10|3218.13|3209.43|3217.91|3209.21|3218.13|3209.43|3217.77|3209.07|30
1642475660000|2022-01-18 03:14:20|3217.87|3209.17|3217.67|3208.97|3218.08|3209.38|3217.67|3208.97|16
1642475670000|2022-01-18 03:14:30|3217.79|3209.09|3218.4|3209.7|3218.4|3209.7|3217.79|3209.09|25
1642475680000|2022-01-18 03:14:40|3218.23|3209.53|3218.55|3209.85|3218.55|3209.85|3218.14|3209.44|25
1642475690000|2022-01-18 03:14:50|3218.16|3209.46|3218.39|3209.69|3218.78|3210.08|3218.15|3209.45|24
1642475700000|2022-01-18 03:15:00|3218.32|3209.62|3217.91|3209.21|3218.39|3209.69|3217.89|3209.19|25
1642475710000|2022-01-18 03:15:10|3217.9|3209.2|3217.77|3209.07|3218.02|3209.32|3217.69|3208.99|30
1642475720000|2022-01-18 03:15:20|3217.78|3209.08|3217.4|3208.7|3217.78|3209.08|3217.37|3208.67|25
1642475730000|2022-01-18 03:15:30|3217.59|3208.89|3216.14|3207.44|3217.68|3208.98|3216.11|3207.41|33
1642475740000|2022-01-18 03:15:40|3215.92|3207.22|3215.5|3206.8|3215.92|3207.22|3215.41|3206.71|36
1642475750000|2022-01-18 03:15:50|3215.44|3206.74|3215.42|3206.72|3215.62|3206.92|3215.39|3206.69|22
1642475760000|2022-01-18 03:16:00|3215.44|3206.74|3215.46|3206.76|3215.48|3206.78|3215.4|3206.7|14
1642475770000|2022-01-18 03:16:10|3215.45|3206.75|3215.07|3206.37|3215.46|3206.76|3214.9|3206.2|29
1642475780000|2022-01-18 03:16:20|3214.98|3206.28|3215.05|3206.35|3215.08|3206.38|3214.87|3206.17|18
1642475790000|2022-01-18 03:16:30|3215.02|3206.32|3214.87|3206.17|3215.07|3206.37|3214.87|3206.17|30
1642475800000|2022-01-18 03:16:40|3214.81|3206.11|3214.78|3206.08|3214.96|3206.26|3214.69|3205.99|21
1642475810000|2022-01-18 03:16:50|3214.79|3206.09|3215.19|3206.49|3215.23|3206.53|3214.1|3205.4|31
1642475820000|2022-01-18 03:17:00|3215.09|3206.39|3214.41|3205.71|3215.15|3206.45|3214.33|3205.63|27
1642475830000|2022-01-18 03:17:10|3214.36|3205.66|3213.48|3204.78|3214.41|3205.71|3213.48|3204.78|33
1642475840000|2022-01-18 03:17:20|3213.41|3204.71|3212.73|3204.03|3213.41|3204.71|3212.42|3203.72|25
1642475850000|2022-01-18 03:17:30|3212.4|3203.7|3212.33|3203.63|3212.7|3204|3211.81|3203.11|36
1642475860000|2022-01-18 03:17:40|3212.44|3203.74|3212.68|3203.98|3213.03|3204.33|3212.42|3203.72|37
1642475870000|2022-01-18 03:17:50|3212.67|3203.97|3212.64|3203.94|3212.74|3204.04|3212.61|3203.91|30
1642475880000|2022-01-18 03:18:00|3212.58|3203.88|3213|3204.3|3213.04|3204.34|3212.55|3203.85|36
1642475890000|2022-01-18 03:18:10|3212.68|3203.98|3213.06|3204.36|3213.07|3204.37|3212.68|3203.98|30
1642475900000|2022-01-18 03:18:20|3212.66|3203.96|3213.57|3204.87|3214.13|3205.43|3212.66|3203.96|31
1642475910000|2022-01-18 03:18:30|3213.48|3204.78|3213.35|3204.65|3213.58|3204.88|3213.35|3204.65|28
1642475920000|2022-01-18 03:18:40|3213.52|3204.82|3213.5|3204.8|3213.54|3204.84|3213.43|3204.73|25
1642475930000|2022-01-18 03:18:50|3213.51|3204.81|3213.01|3204.31|3213.53|3204.83|3213.01|3204.31|24
1642475940000|2022-01-18 03:19:00|3213.06|3204.36|3213.11|3204.41|3213.14|3204.44|3212.92|3204.22|26
1642475950000|2022-01-18 03:19:10|3213.16|3204.46|3213.06|3204.36|3213.26|3204.56|3213.02|3204.32|30
1642475960000|2022-01-18 03:19:20|3213.05|3204.35|3212.88|3204.18|3213.07|3204.37|3212.75|3204.05|27
1642475970000|2022-01-18 03:19:30|3212.82|3204.12|3213.09|3204.39|3213.09|3204.39|3212.77|3204.07|13
1642475980000|2022-01-18 03:19:40|3213.12|3204.42|3213.02|3204.32|3213.32|3204.62|3212.98|3204.28|31
1642475990000|2022-01-18 03:19:50|3213|3204.3|3213.04|3204.34|3213.31|3204.61|3212.99|3204.29|27
1642476000000|2022-01-18 03:20:00|3213.01|3204.31|3212.99|3204.29|3213.1|3204.4|3212.88|3204.18|19
1642476010000|2022-01-18 03:20:10|3212.94|3204.24|3213.1|3204.4|3213.13|3204.43|3212.92|3204.22|26
1642476020000|2022-01-18 03:20:20|3213.03|3204.33|3213.27|3204.57|3213.36|3204.66|3212.99|3204.29|33
1642476030000|2022-01-18 03:20:30|3213.29|3204.59|3213.37|3204.67|3213.44|3204.74|3213.07|3204.37|23
1642476040000|2022-01-18 03:20:40|3213.41|3204.71|3213.42|3204.72|3213.53|3204.83|3213.34|3204.64|16
1642476050000|2022-01-18 03:20:50|3213.29|3204.59|3213.31|3204.61|3213.66|3204.96|3213.23|3204.53|32
1642476060000|2022-01-18 03:21:00|3213.36|3204.66|3213.32|3204.62|3213.65|3204.95|3213.22|3204.52|30
1642476070000|2022-01-18 03:21:10|3213.37|3204.67|3213.17|3204.47|3213.37|3204.67|3213.02|3204.32|35
1642476080000|2022-01-18 03:21:20|3213.07|3204.37|3213.19|3204.49|3213.36|3204.66|3212.99|3204.29|31
1642476090000|2022-01-18 03:21:30|3213.18|3204.48|3213.15|3204.45|3213.4|3204.7|3213.08|3204.38|33
1642476100000|2022-01-18 03:21:40|3213.16|3204.46|3213.18|3204.48|3213.39|3204.69|3213.07|3204.37|38
1642476110000|2022-01-18 03:21:50|3213.17|3204.47|3213.14|3204.44|3213.28|3204.58|3213.02|3204.32|32
1642476120000|2022-01-18 03:22:00|3213.1|3204.4|3213.25|3204.55|3213.43|3204.73|3212.78|3204.08|21
1642476130000|2022-01-18 03:22:10|3213.43|3204.73|3213.8|3205.1|3214.28|3205.58|3212.78|3204.08|29
1642476140000|2022-01-18 03:22:20|3213.59|3204.89|3212.44|3203.74|3213.59|3204.89|3212.44|3203.74|33
1642476150000|2022-01-18 03:22:30|3212.07|3203.37|3212.32|3203.62|3212.54|3203.84|3212.07|3203.37|30
1642476160000|2022-01-18 03:22:40|3212.39|3203.69|3212.06|3203.36|3212.39|3203.69|3211.84|3203.14|30
1642476170000|2022-01-18 03:22:50|3211.97|3203.27|3212.04|3203.34|3212.38|3203.68|3211.79|3203.09|30
1642476180000|2022-01-18 03:23:00|3212.11|3203.41|3211.15|3202.45|3212.16|3203.46|3210.67|3201.97|35
1642476190000|2022-01-18 03:23:10|3211.18|3202.48|3211.3|3202.6|3211.42|3202.72|3211.07|3202.37|33
1642476200000|2022-01-18 03:23:20|3211.15|3202.45|3211.54|3202.84|3211.64|3202.94|3211.09|3202.39|26
1642476210000|2022-01-18 03:23:30|3211.56|3202.86|3209.04|3200.34|3211.58|3202.88|3209.04|3200.34|34
1642476220000|2022-01-18 03:23:40|3209.08|3200.38|3209.03|3200.33|3209.15|3200.45|3209.02|3200.32|28
1642476230000|2022-01-18 03:23:50|3209.11|3200.41|3208.46|3199.76|3209.12|3200.42|3208.46|3199.76|32
1642476240000|2022-01-18 03:24:00|3208.47|3199.77|3207.88|3199.18|3208.48|3199.78|3207.76|3199.06|28
1642476250000|2022-01-18 03:24:10|3207.94|3199.24|3208.34|3199.64|3208.71|3200.01|3207.89|3199.19|35
1642476260000|2022-01-18 03:24:20|3208.49|3199.79|3207.85|3199.15|3208.49|3199.79|3207.79|3199.09|35
1642476270000|2022-01-18 03:24:30|3207.83|3199.13|3207.38|3198.68|3207.83|3199.13|3207.37|3198.67|36
1642476280000|2022-01-18 03:24:40|3207.37|3198.67|3207.29|3198.59|3207.5|3198.8|3207.25|3198.55|29
1642476290000|2022-01-18 03:24:50|3207.2|3198.5|3207.4|3198.7|3207.48|3198.78|3207.2|3198.5|21
1642476300000|2022-01-18 03:25:00|3207.46|3198.76|3208.21|3199.51|3208.23|3199.53|3207.2|3198.5|33
1642476310000|2022-01-18 03:25:10|3208.13|3199.43|3208.03|3199.33|3208.13|3199.43|3207.87|3199.17|35
1642476320000|2022-01-18 03:25:20|3208.02|3199.32|3206|3197.3|3208.03|3199.33|3206|3197.3|35
1642476330000|2022-01-18 03:25:30|3206.16|3197.46|3206.62|3197.92|3206.62|3197.92|3206.02|3197.32|33
1642476340000|2022-01-18 03:25:40|3207.06|3198.36|3206.81|3198.11|3207.09|3198.39|3206.64|3197.94|34
1642476350000|2022-01-18 03:25:50|3206.88|3198.18|3206.51|3197.81|3206.88|3198.18|3206.41|3197.71|33
1642476360000|2022-01-18 03:26:00|3206.5|3197.8|3203.21|3194.51|3206.5|3197.8|3203.21|3194.51|32
1642476370000|2022-01-18 03:26:10|3203.17|3194.47|3203.34|3194.64|3204.06|3195.36|3203.17|3194.47|37
1642476380000|2022-01-18 03:26:20|3203.33|3194.63|3203.34|3194.64|3203.56|3194.86|3203.1|3194.4|34
1642476390000|2022-01-18 03:26:30|3203.38|3194.68|3202.77|3194.07|3203.45|3194.75|3202.54|3193.84|33
1642476400000|2022-01-18 03:26:40|3202.84|3194.14|3202.89|3194.19|3203|3194.3|3202.74|3194.04|26
1642476410000|2022-01-18 03:26:50|3202.95|3194.25|3202.36|3193.66|3202.95|3194.25|3202.36|3193.66|30
1642476420000|2022-01-18 03:27:00|3202.4|3193.7|3203.23|3194.53|3203.26|3194.56|3202.4|3193.7|31
1642476430000|2022-01-18 03:27:10|3203.19|3194.49|3203.09|3194.39|3203.2|3194.5|3203.04|3194.34|31
1642476440000|2022-01-18 03:27:20|3203.1|3194.4|3203.26|3194.56|3203.33|3194.63|3203.03|3194.33|17
1642476450000|2022-01-18 03:27:30|3203.25|3194.55|3203.15|3194.45|3203.3|3194.6|3203.03|3194.33|24
1642476460000|2022-01-18 03:27:40|3203.14|3194.44|3203.02|3194.32|3203.17|3194.47|3203.02|3194.32|16
1642476470000|2022-01-18 03:27:50|3203.07|3194.37|3203.07|3194.37|3203.1|3194.4|3203.02|3194.32|16
1642476480000|2022-01-18 03:28:00|3203.1|3194.4|3202.56|3193.86|3203.13|3194.43|3202.29|3193.59|29
1642476490000|2022-01-18 03:28:10|3202.49|3193.79|3202.39|3193.69|3202.75|3194.05|3202.35|3193.65|26
1642476500000|2022-01-18 03:28:20|3202.43|3193.73|3202.59|3193.89|3202.93|3194.23|3202.36|3193.66|28
1642476510000|2022-01-18 03:28:30|3202.64|3193.94|3202.66|3193.96|3202.77|3194.07|3202.4|3193.7|31
1642476520000|2022-01-18 03:28:40|3202.53|3193.83|3200.64|3191.94|3202.63|3193.93|3200.49|3191.79|34
1642476530000|2022-01-18 03:28:50|3200.87|3192.17|3201.03|3192.33|3201.41|3192.71|3200.78|3192.08|34
1642476540000|2022-01-18 03:29:00|3200.94|3192.24|3201.03|3192.33|3201.22|3192.52|3200.59|3191.89|36
1642476550000|2022-01-18 03:29:10|3201.19|3192.49|3200.63|3191.93|3201.29|3192.59|3200.63|3191.93|28
1642476560000|2022-01-18 03:29:20|3200.64|3191.94|3200.72|3192.02|3200.96|3192.26|3200.3|3191.6|32
1642476570000|2022-01-18 03:29:30|3200.74|3192.04|3202.12|3193.42|3202.12|3193.42|3200.72|3192.02|27
1642476580000|2022-01-18 03:29:40|3202.09|3193.39|3200.58|3191.88|3202.09|3193.39|3199.88|3191.18|39
1642476590000|2022-01-18 03:29:50|3200.62|3191.92|3198.89|3190.19|3200.68|3191.98|3198.89|3190.19|34
1642476600000|2022-01-18 03:30:00|3198.86|3190.16|3196.82|3188.12|3199.12|3190.42|3195.99|3187.29|35
1642476610000|2022-01-18 03:30:10|3196.67|3187.97|3196.94|3188.24|3197.36|3188.66|3196.37|3187.67|36
1642476620000|2022-01-18 03:30:20|3196.89|3188.19|3196.05|3187.35|3196.89|3188.19|3195.81|3187.11|36
1642476630000|2022-01-18 03:30:30|3196.31|3187.61|3195.82|3187.12|3196.59|3187.89|3195.82|3187.12|39
1642476640000|2022-01-18 03:30:40|3195.77|3187.07|3196.23|3187.53|3196.23|3187.53|3195.77|3187.07|34
1642476650000|2022-01-18 03:30:50|3196.29|3187.59|3197.17|3188.47|3197.35|3188.65|3196.29|3187.59|36
1642476660000|2022-01-18 03:31:00|3197.08|3188.38|3196.66|3187.96|3197.23|3188.53|3195.76|3187.06|36
1642476670000|2022-01-18 03:31:10|3196.45|3187.75|3197.61|3188.91|3197.62|3188.92|3196.27|3187.57|34
1642476680000|2022-01-18 03:31:20|3197.66|3188.96|3197.4|3188.7|3197.89|3189.19|3197.31|3188.61|34
1642476690000|2022-01-18 03:31:30|3197.43|3188.73|3197.58|3188.88|3197.89|3189.19|3197.4|3188.7|30
1642476700000|2022-01-18 03:31:40|3197.62|3188.92|3197.96|3189.26|3197.97|3189.27|3197.52|3188.82|26
1642476710000|2022-01-18 03:31:50|3197.97|3189.27|3199.73|3191.03|3200.28|3191.58|3197.97|3189.27|37
1642476720000|2022-01-18 03:32:00|3199.89|3191.19|3200.27|3191.57|3200.29|3191.59|3199.52|3190.82|26
1642476730000|2022-01-18 03:32:10|3200.29|3191.59|3199.71|3191.01|3200.49|3191.79|3199.6|3190.9|31
1642476740000|2022-01-18 03:32:20|3199.6|3190.9|3201.1|3192.4|3201.1|3192.4|3199.6|3190.9|28
1642476750000|2022-01-18 03:32:30|3201.29|3192.59|3201.23|3192.53|3201.32|3192.62|3201.02|3192.32|32
1642476760000|2022-01-18 03:32:40|3201.24|3192.54|3201.46|3192.76|3201.66|3192.96|3201.15|3192.45|35
1642476770000|2022-01-18 03:32:50|3201.49|3192.79|3201.39|3192.69|3201.66|3192.96|3200.88|3192.18|34
1642476780000|2022-01-18 03:33:00|3201.41|3192.71|3201.45|3192.75|3201.51|3192.81|3201.39|3192.69|23
1642476790000|2022-01-18 03:33:10|3201.47|3192.77|3201.35|3192.65|3201.75|3193.05|3200.8|3192.1|33
1642476800000|2022-01-18 03:33:20|3201.33|3192.63|3201.35|3192.65|3201.6|3192.9|3201.31|3192.61|27
1642476810000|2022-01-18 03:33:30|3201.34|3192.64|3202.13|3193.43|3202.27|3193.57|3201.22|3192.52|27
1642476820000|2022-01-18 03:33:40|3202.11|3193.41|3201.84|3193.14|3202.11|3193.41|3201.77|3193.07|32
1642476830000|2022-01-18 03:33:50|3201.94|3193.24|3201.95|3193.25|3202.18|3193.48|3201.77|3193.07|31
1642476840000|2022-01-18 03:34:00|3201.98|3193.28|3201.62|3192.92|3202.21|3193.51|3201.09|3192.39|33
1642476850000|2022-01-18 03:34:10|3201.69|3192.99|3202.22|3193.52|3202.3|3193.6|3201.55|3192.85|20
1642476860000|2022-01-18 03:34:20|3201.86|3193.16|3202.2|3193.5|3202.33|3193.63|3201.84|3193.14|29
1642476870000|2022-01-18 03:34:30|3202.28|3193.58|3202.58|3193.88|3202.58|3193.88|3202.12|3193.42|37
1642476880000|2022-01-18 03:34:40|3202.56|3193.86|3202.46|3193.76|3202.71|3194.01|3202.42|3193.72|29
1642476890000|2022-01-18 03:34:50|3202.43|3193.73|3201.6|3192.9|3202.61|3193.91|3201.48|3192.78|31
1642476900000|2022-01-18 03:35:00|3201.53|3192.83|3200.23|3191.53|3201.58|3192.88|3200.14|3191.44|31
1642476910000|2022-01-18 03:35:10|3200.27|3191.57|3196.88|3188.18|3200.33|3191.63|3196.73|3188.03|39
1642476920000|2022-01-18 03:35:20|3196.84|3188.14|3197.75|3189.05|3198.08|3189.38|3196.75|3188.05|36
1642476930000|2022-01-18 03:35:30|3197.74|3189.04|3199.75|3191.05|3199.75|3191.05|3197.51|3188.81|37
1642476940000|2022-01-18 03:35:40|3199.63|3190.93|3199.21|3190.51|3199.64|3190.94|3199.21|3190.51|29
1642476950000|2022-01-18 03:35:50|3199.3|3190.6|3200.17|3191.47|3200.17|3191.47|3199.3|3190.6|34
1642476960000|2022-01-18 03:36:00|3200.15|3191.45|3199.94|3191.24|3200.56|3191.86|3199.72|3191.02|38
1642476970000|2022-01-18 03:36:10|3199.97|3191.27|3201.2|3192.5|3201.31|3192.61|3199.84|3191.14|32
1642476980000|2022-01-18 03:36:20|3201.17|3192.47|3201.47|3192.77|3201.48|3192.78|3201.12|3192.42|28
1642476990000|2022-01-18 03:36:30|3201.46|3192.76|3202.04|3193.34|3202.12|3193.42|3201.46|3192.76|34
1642477000000|2022-01-18 03:36:40|3201.99|3193.29|3201.47|3192.77|3202.31|3193.61|3201.45|3192.75|32
1642477010000|2022-01-18 03:36:50|3201.42|3192.72|3200.08|3191.38|3201.63|3192.93|3199.81|3191.11|36
1642477020000|2022-01-18 03:37:00|3200.14|3191.44|3192.11|3183.41|3200.22|3191.52|3192.11|3183.41|38
1642477030000|2022-01-18 03:37:10|3192.2|3183.5|3191.85|3183.15|3192.84|3184.14|3190.85|3182.15|35
1642477040000|2022-01-18 03:37:20|3192|3183.3|3191.78|3183.08|3192|3183.3|3191.44|3182.74|38
1642477050000|2022-01-18 03:37:30|3191.54|3182.84|3190.97|3182.27|3191.74|3183.04|3190.49|3181.79|37
1642477060000|2022-01-18 03:37:40|3190.9|3182.2|3192.43|3183.73|3192.68|3183.98|3190.77|3182.07|33
1642477070000|2022-01-18 03:37:50|3192.33|3183.63|3192.56|3183.86|3192.6|3183.9|3191.94|3183.24|28
1642477080000|2022-01-18 03:38:00|3192.46|3183.76|3192.48|3183.78|3192.65|3183.95|3191.82|3183.12|36
1642477090000|2022-01-18 03:38:10|3192.66|3183.96|3192.54|3183.84|3192.82|3184.12|3192.51|3183.81|30
1642477100000|2022-01-18 03:38:20|3192.47|3183.77|3192.67|3183.97|3192.83|3184.13|3192.43|3183.73|35
1642477110000|2022-01-18 03:38:30|3192.68|3183.98|3192.76|3184.06|3192.92|3184.22|3192.53|3183.83|30
1642477120000|2022-01-18 03:38:40|3192.78|3184.08|3192.36|3183.66|3192.84|3184.14|3192.27|3183.57|29
1642477130000|2022-01-18 03:38:50|3192.51|3183.81|3192.84|3184.14|3192.98|3184.28|3192.3|3183.6|32
1642477140000|2022-01-18 03:39:00|3192.79|3184.09|3192.2|3183.5|3192.93|3184.23|3191.68|3182.98|36
1642477150000|2022-01-18 03:39:10|3192.27|3183.57|3192.42|3183.72|3192.55|3183.85|3192.03|3183.33|37
1642477160000|2022-01-18 03:39:20|3192.38|3183.68|3191.16|3182.46|3192.46|3183.76|3191.16|3182.46|32
1642477170000|2022-01-18 03:39:30|3191.21|3182.51|3190.75|3182.05|3191.28|3182.58|3190.59|3181.89|33
1642477180000|2022-01-18 03:39:40|3190.59|3181.89|3190.43|3181.73|3190.76|3182.06|3190.38|3181.68|36
1642477190000|2022-01-18 03:39:50|3190.44|3181.74|3190.12|3181.42|3190.44|3181.74|3189.56|3180.86|36
1642477200000|2022-01-18 03:40:00|3190.04|3181.34|3184.83|3176.13|3190.07|3181.37|3183.38|3174.68|36
1642477210000|2022-01-18 03:40:10|3185.08|3176.38|3186.82|3178.12|3187.33|3178.63|3184.76|3176.06|40
1642477220000|2022-01-18 03:40:20|3186.84|3178.14|3188.59|3179.89|3189.2|3180.5|3186.82|3178.12|38
1642477230000|2022-01-18 03:40:30|3188.7|3180|3186.81|3178.11|3188.79|3180.09|3186.71|3178.01|36
1642477240000|2022-01-18 03:40:40|3186.84|3178.14|3186.09|3177.39|3186.99|3178.29|3185.61|3176.91|37
1642477250000|2022-01-18 03:40:50|3186.18|3177.48|3185.17|3176.47|3186.18|3177.48|3185|3176.3|32
1642477260000|2022-01-18 03:41:00|3185.1|3176.4|3184.35|3175.65|3185.53|3176.83|3184|3175.3|40
1642477270000|2022-01-18 03:41:10|3184.04|3175.34|3183.7|3175|3184.04|3175.34|3183.35|3174.65|37
1642477280000|2022-01-18 03:41:20|3183.48|3174.78|3183.93|3175.23|3184.05|3175.35|3183.39|3174.69|31
1642477290000|2022-01-18 03:41:30|3184.05|3175.35|3186.03|3177.33|3186.03|3177.33|3184.05|3175.35|35
1642477300000|2022-01-18 03:41:40|3186.05|3177.35|3185.24|3176.54|3186.05|3177.35|3185.09|3176.39|33
1642477310000|2022-01-18 03:41:50|3185.23|3176.53|3185.35|3176.65|3185.39|3176.69|3185.18|3176.48|31
1642477320000|2022-01-18 03:42:00|3185.33|3176.63|3184.66|3175.96|3185.33|3176.63|3184.6|3175.9|35
1642477330000|2022-01-18 03:42:10|3184.67|3175.97|3184.09|3175.39|3185.16|3176.46|3183.61|3174.91|38
1642477340000|2022-01-18 03:42:20|3184.27|3175.57|3183.61|3174.91|3184.64|3175.94|3183.39|3174.69|38
1642477350000|2022-01-18 03:42:30|3183.87|3175.17|3184.79|3176.09|3184.88|3176.18|3183.87|3175.17|35
1642477360000|2022-01-18 03:42:40|3184.92|3176.22|3185.01|3176.31|3185.47|3176.77|3184.92|3176.22|36
1642477370000|2022-01-18 03:42:50|3185.1|3176.4|3184.28|3175.58|3185.16|3176.46|3184.28|3175.58|30
1642477380000|2022-01-18 03:43:00|3184.35|3175.65|3183.68|3174.98|3184.35|3175.65|3182.73|3174.03|35
1642477390000|2022-01-18 03:43:10|3183.6|3174.9|3184.56|3175.86|3185|3176.3|3183.6|3174.9|37
1642477400000|2022-01-18 03:43:20|3184.51|3175.81|3184.79|3176.09|3184.79|3176.09|3184.4|3175.7|37
1642477410000|2022-01-18 03:43:30|3184.78|3176.08|3185.51|3176.81|3185.93|3177.23|3184.65|3175.95|38
1642477420000|2022-01-18 03:43:40|3185.43|3176.73|3186.06|3177.36|3186.13|3177.43|3185.35|3176.65|35
1642477430000|2022-01-18 03:43:50|3186.12|3177.42|3186.17|3177.47|3186.32|3177.62|3186.04|3177.34|32
1642477440000|2022-01-18 03:44:00|3186.19|3177.49|3184.76|3176.06|3186.28|3177.58|3184.68|3175.98|40
1642477450000|2022-01-18 03:44:10|3184.79|3176.09|3184.84|3176.14|3185.74|3177.04|3184.68|3175.98|35
1642477460000|2022-01-18 03:44:20|3184.79|3176.09|3185.22|3176.52|3185.71|3177.01|3184.67|3175.97|35
1642477470000|2022-01-18 03:44:30|3185.18|3176.48|3186.14|3177.44|3186.49|3177.79|3185.18|3176.48|37
1642477480000|2022-01-18 03:44:40|3186.17|3177.47|3185.92|3177.22|3186.73|3178.03|3185.81|3177.11|34
1642477490000|2022-01-18 03:44:50|3185.83|3177.13|3185.38|3176.68|3186.34|3177.64|3185.36|3176.66|36
1642477500000|2022-01-18 03:45:00|3185.46|3176.76|3183.31|3174.61|3185.77|3177.07|3182.93|3174.23|36
1642477510000|2022-01-18 03:45:10|3183.16|3174.46|3182.94|3174.24|3183.32|3174.62|3182.77|3174.07|35
1642477520000|2022-01-18 03:45:20|3183.04|3174.34|3181.96|3173.26|3183.07|3174.37|3181.35|3172.65|38
1642477530000|2022-01-18 03:45:30|3182.1|3173.4|3182.45|3173.75|3182.62|3173.92|3181.74|3173.04|37
1642477540000|2022-01-18 03:45:40|3182.44|3173.74|3182.26|3173.56|3182.61|3173.91|3182.03|3173.33|36
1642477550000|2022-01-18 03:45:50|3182.15|3173.45|3184.35|3175.65|3184.46|3175.76|3182.1|3173.4|36
1642477560000|2022-01-18 03:46:00|3184.43|3175.73|3185.03|3176.33|3185.66|3176.96|3183.63|3174.93|38
1642477570000|2022-01-18 03:46:10|3185.12|3176.42|3185.16|3176.46|3185.28|3176.58|3185.1|3176.4|24
1642477580000|2022-01-18 03:46:20|3185.25|3176.55|3185.8|3177.1|3185.92|3177.22|3185.16|3176.46|34
1642477590000|2022-01-18 03:46:30|3185.4|3176.7|3185.42|3176.72|3185.91|3177.21|3184.99|3176.29|30
1642477600000|2022-01-18 03:46:40|3185.45|3176.75|3185.08|3176.38|3185.9|3177.2|3185.06|3176.36|27
1642477610000|2022-01-18 03:46:50|3184.97|3176.27|3184.76|3176.06|3184.97|3176.27|3184.47|3175.77|34
1642477620000|2022-01-18 03:47:00|3184.77|3176.07|3185.8|3177.1|3185.91|3177.21|3184.3|3175.6|35
1642477630000|2022-01-18 03:47:10|3185.83|3177.13|3187.18|3178.48|3187.52|3178.82|3185.77|3177.07|39
1642477640000|2022-01-18 03:47:20|3187.17|3178.47|3187.59|3178.89|3187.85|3179.15|3187.11|3178.41|35
1642477650000|2022-01-18 03:47:30|3187.61|3178.91|3188.04|3179.34|3188.24|3179.54|3187.58|3178.88|36
1642477660000|2022-01-18 03:47:40|3188.2|3179.5|3190.83|3182.13|3190.83|3182.13|3188.2|3179.5|37
1642477670000|2022-01-18 03:47:50|3190.79|3182.09|3189.72|3181.02|3190.79|3182.09|3189.71|3181.01|28
1642477680000|2022-01-18 03:48:00|3189.76|3181.06|3189.56|3180.86|3189.9|3181.2|3189.36|3180.66|26
1642477690000|2022-01-18 03:48:10|3189.55|3180.85|3190.1|3181.4|3190.17|3181.47|3189.55|3180.85|17
1642477700000|2022-01-18 03:48:20|3190.06|3181.36|3191.36|3182.66|3191.38|3182.68|3189.99|3181.29|30
1642477710000|2022-01-18 03:48:30|3191.23|3182.53|3190.64|3181.94|3191.28|3182.58|3190.63|3181.93|24
1642477720000|2022-01-18 03:48:40|3190.66|3181.96|3190.1|3181.4|3190.71|3182.01|3189.65|3180.95|37
1642477730000|2022-01-18 03:48:50|3190.03|3181.33|3190.23|3181.53|3190.29|3181.59|3190.03|3181.33|37
1642477740000|2022-01-18 03:49:00|3190.14|3181.44|3190.2|3181.5|3190.31|3181.61|3189.95|3181.25|33
1642477750000|2022-01-18 03:49:10|3190.19|3181.49|3187.26|3178.56|3190.19|3181.49|3187.26|3178.56|38
1642477760000|2022-01-18 03:49:20|3187.11|3178.41|3186.77|3178.07|3187.27|3178.57|3186.16|3177.46|35
1642477770000|2022-01-18 03:49:30|3186.71|3178.01|3185.53|3176.83|3186.71|3178.01|3185.37|3176.67|35
1642477780000|2022-01-18 03:49:40|3185.47|3176.77|3186.13|3177.43|3186.17|3177.47|3185.42|3176.72|35
1642477790000|2022-01-18 03:49:50|3186.14|3177.44|3185.94|3177.24|3186.21|3177.51|3185.84|3177.14|33
1642477800000|2022-01-18 03:50:00|3185.96|3177.26|3186.09|3177.39|3186.17|3177.47|3185.38|3176.68|34
1642477810000|2022-01-18 03:50:10|3186.16|3177.46|3185.94|3177.24|3186.69|3177.99|3185.38|3176.68|37
1642477820000|2022-01-18 03:50:20|3185.95|3177.25|3185.39|3176.69|3185.99|3177.29|3185|3176.3|35
1642477830000|2022-01-18 03:50:30|3185.52|3176.82|3185.66|3176.96|3185.89|3177.19|3185.35|3176.65|35
1642477840000|2022-01-18 03:50:40|3185.83|3177.13|3185.65|3176.95|3185.84|3177.14|3185.48|3176.78|33
1642477850000|2022-01-18 03:50:50|3185.68|3176.98|3186.04|3177.34|3186.04|3177.34|3185.65|3176.95|33
1642477860000|2022-01-18 03:51:00|3186|3177.3|3185.91|3177.21|3186.04|3177.34|3185.84|3177.14|31
1642477870000|2022-01-18 03:51:10|3185.95|3177.25|3186.48|3177.78|3186.62|3177.92|3185.9|3177.2|33
1642477880000|2022-01-18 03:51:20|3186.49|3177.79|3186.6|3177.9|3186.72|3178.02|3186.45|3177.75|20
1642477890000|2022-01-18 03:51:30|3186.61|3177.91|3186.48|3177.78|3186.69|3177.99|3186.45|3177.75|30
1642477900000|2022-01-18 03:51:40|3186.49|3177.79|3187.59|3178.89|3187.8|3179.1|3186.49|3177.79|28
1642477910000|2022-01-18 03:51:50|3187.51|3178.81|3188.51|3179.81|3188.65|3179.95|3187.49|3178.79|26
1642477920000|2022-01-18 03:52:00|3188.54|3179.84|3188.54|3179.84|3188.64|3179.94|3188.46|3179.76|24
1642477930000|2022-01-18 03:52:10|3188.56|3179.86|3188.03|3179.33|3188.56|3179.86|3187.57|3178.87|32
1642477940000|2022-01-18 03:52:20|3188.04|3179.34|3189.48|3180.78|3189.52|3180.82|3187.99|3179.29|33
1642477950000|2022-01-18 03:52:30|3189.42|3180.72|3189.29|3180.59|3189.61|3180.91|3189.28|3180.58|36
1642477960000|2022-01-18 03:52:40|3189.28|3180.58|3189.79|3181.09|3189.82|3181.12|3189.28|3180.58|29
1642477970000|2022-01-18 03:52:50|3189.83|3181.13|3189.6|3180.9|3189.83|3181.13|3189.47|3180.77|27
1642477980000|2022-01-18 03:53:00|3189.7|3181|3188.73|3180.03|3189.7|3181|3188.01|3179.31|37
1642477990000|2022-01-18 03:53:10|3188.7|3180|3188.38|3179.68|3188.7|3180|3187.95|3179.25|38
1642478000000|2022-01-18 03:53:20|3188.37|3179.67|3188.32|3179.62|3188.55|3179.85|3188.3|3179.6|33
1642478010000|2022-01-18 03:53:30|3188.33|3179.63|3188.89|3180.19|3188.89|3180.19|3188.31|3179.61|31
1642478020000|2022-01-18 03:53:40|3188.91|3180.21|3188.93|3180.23|3188.99|3180.29|3188.77|3180.07|28
1642478030000|2022-01-18 03:53:50|3188.95|3180.25|3189.02|3180.32|3189.02|3180.32|3188.64|3179.94|30
1642478040000|2022-01-18 03:54:00|3189.06|3180.36|3190.01|3181.31|3190.1|3181.4|3189.06|3180.36|35
1642478050000|2022-01-18 03:54:10|3189.98|3181.28|3191.21|3182.51|3191.21|3182.51|3189.94|3181.24|33
1642478060000|2022-01-18 03:54:20|3191.13|3182.43|3191.16|3182.46|3191.32|3182.62|3191.08|3182.38|33
1642478070000|2022-01-18 03:54:30|3191.15|3182.45|3191.53|3182.83|3191.84|3183.14|3191.12|3182.42|29
1642478080000|2022-01-18 03:54:40|3191.54|3182.84|3191.51|3182.81|3191.64|3182.94|3191.3|3182.6|27
1642478090000|2022-01-18 03:54:50|3191.53|3182.83|3191.53|3182.83|3191.57|3182.87|3191.29|3182.59|27
1642478100000|2022-01-18 03:55:00|3191.59|3182.89|3190.71|3182.01|3191.67|3182.97|3190.71|3182.01|28
1642478110000|2022-01-18 03:55:10|3190.78|3182.08|3191.05|3182.35|3191.14|3182.44|3190.78|3182.08|26
1642478120000|2022-01-18 03:55:20|3191.09|3182.39|3190.74|3182.04|3191.09|3182.39|3190.69|3181.99|25
1642478130000|2022-01-18 03:55:30|3190.68|3181.98|3190.68|3181.98|3190.82|3182.12|3190.6|3181.9|26
1642478140000|2022-01-18 03:55:40|3190.69|3181.99|3190.78|3182.08|3191|3182.3|3190.68|3181.98|30
1642478150000|2022-01-18 03:55:50|3190.83|3182.13|3190.88|3182.18|3190.93|3182.23|3190.59|3181.89|31
1642478160000|2022-01-18 03:56:00|3190.89|3182.19|3191.36|3182.66|3191.41|3182.71|3190.81|3182.11|17
1642478170000|2022-01-18 03:56:10|3191.37|3182.67|3191.22|3182.52|3191.4|3182.7|3191.22|3182.52|16
1642478180000|2022-01-18 03:56:20|3191.24|3182.54|3191.22|3182.52|3191.35|3182.65|3191.16|3182.46|28
1642478190000|2022-01-18 03:56:30|3191.21|3182.51|3189.21|3180.51|3191.21|3182.51|3188.8|3180.1|38
1642478200000|2022-01-18 03:56:40|3189.1|3180.4|3190.93|3182.23|3191.08|3182.38|3189.1|3180.4|36
1642478210000|2022-01-18 03:56:50|3190.9|3182.2|3190.81|3182.11|3190.97|3182.27|3190.63|3181.93|30
1642478220000|2022-01-18 03:57:00|3190.63|3181.93|3190.35|3181.65|3190.63|3181.93|3190.11|3181.41|36
1642478230000|2022-01-18 03:57:10|3190.52|3181.82|3190.94|3182.24|3190.95|3182.25|3190.27|3181.57|34
1642478240000|2022-01-18 03:57:20|3191.18|3182.48|3191.27|3182.57|3191.39|3182.69|3190.73|3182.03|30
1642478250000|2022-01-18 03:57:30|3191.28|3182.58|3191.44|3182.74|3191.49|3182.79|3191.28|3182.58|24
1642478260000|2022-01-18 03:57:40|3191.32|3182.62|3190.73|3182.03|3191.47|3182.77|3190.73|3182.03|30
1642478270000|2022-01-18 03:57:50|3190.82|3182.12|3190.62|3181.92|3190.82|3182.12|3190.62|3181.92|33
1642478280000|2022-01-18 03:58:00|3190.66|3181.96|3190.62|3181.92|3190.75|3182.05|3190.5|3181.8|36
1642478290000|2022-01-18 03:58:10|3190.58|3181.88|3189.91|3181.21|3190.88|3182.18|3189.81|3181.11|38
1642478300000|2022-01-18 03:58:20|3189.92|3181.22|3189.14|3180.44|3189.92|3181.22|3189.07|3180.37|38
1642478310000|2022-01-18 03:58:30|3189.18|3180.48|3189.58|3180.88|3189.69|3180.99|3189.18|3180.48|35
1642478320000|2022-01-18 03:58:40|3189.57|3180.87|3186.65|3177.95|3189.6|3180.9|3186.3|3177.6|37
1642478330000|2022-01-18 03:58:50|3186.73|3178.03|3185.97|3177.27|3187.14|3178.44|3185.97|3177.27|37
1642478340000|2022-01-18 03:59:00|3186.09|3177.39|3185.3|3176.6|3186.19|3177.49|3184.85|3176.15|26
1642478350000|2022-01-18 03:59:10|3185.17|3176.47|3186.43|3177.73|3186.43|3177.73|3185.17|3176.47|30
1642478360000|2022-01-18 03:59:20|3186.53|3177.83|3187.44|3178.74|3187.59|3178.89|3186.53|3177.83|39
1642478370000|2022-01-18 03:59:30|3187.54|3178.84|3187.57|3178.87|3188.43|3179.73|3187.54|3178.84|35
1642478380000|2022-01-18 03:59:40|3187.66|3178.96|3187.67|3178.97|3187.77|3179.07|3187.52|3178.82|24
1642478390000|2022-01-18 03:59:50|3187.66|3178.96|3187.08|3178.38|3187.66|3178.96|3186.91|3178.21|30
1642478400000|2022-01-18 04:00:00|3187.09|3178.39|3186.3|3177.6|3187.19|3178.49|3186.27|3177.57|37
1642478410000|2022-01-18 04:00:10|3186.26|3177.56|3186.77|3178.07|3187|3178.3|3186.21|3177.51|33
1642478420000|2022-01-18 04:00:20|3186.76|3178.06|3187.06|3178.36|3187.35|3178.65|3186.76|3178.06|28
1642478430000|2022-01-18 04:00:30|3187.05|3178.35|3186.42|3177.72|3187.07|3178.37|3186.29|3177.59|36
1642478440000|2022-01-18 04:00:40|3186.54|3177.84|3186.12|3177.42|3186.54|3177.84|3185.91|3177.21|29
1642478450000|2022-01-18 04:00:50|3185.95|3177.25|3184.51|3175.81|3185.95|3177.25|3184.33|3175.63|38
1642478460000|2022-01-18 04:01:00|3184.49|3175.79|3183.93|3175.23|3184.73|3176.03|3183.58|3174.88|38
1642478470000|2022-01-18 04:01:10|3184.21|3175.51|3182.38|3173.68|3184.25|3175.55|3182.38|3173.68|38
1642478480000|2022-01-18 04:01:20|3182.37|3173.67|3182.49|3173.79|3182.51|3173.81|3182.1|3173.4|26
1642478490000|2022-01-18 04:01:30|3182.37|3173.67|3182.14|3173.44|3182.71|3174.01|3182.1|3173.4|34
1642478500000|2022-01-18 04:01:40|3182.16|3173.46|3182.68|3173.98|3182.68|3173.98|3181.58|3172.88|31
1642478510000|2022-01-18 04:01:50|3182.67|3173.97|3181.9|3173.2|3182.67|3173.97|3181.69|3172.99|35
1642478520000|2022-01-18 04:02:00|3182.01|3173.31|3182.47|3173.77|3182.71|3174.01|3181.56|3172.86|33
1642478530000|2022-01-18 04:02:10|3182.37|3173.67|3182.98|3174.28|3183.54|3174.84|3182.23|3173.53|34
1642478540000|2022-01-18 04:02:20|3182.9|3174.2|3182.58|3173.88|3182.9|3174.2|3182.48|3173.78|33
1642478550000|2022-01-18 04:02:30|3182.64|3173.94|3181.89|3173.19|3182.76|3174.06|3181.7|3173|38
1642478560000|2022-01-18 04:02:40|3181.85|3173.15|3182.81|3174.11|3182.9|3174.2|3181.79|3173.09|37
1642478570000|2022-01-18 04:02:50|3182.82|3174.12|3185.38|3176.68|3185.5|3176.8|3182.7|3174|37
1642478580000|2022-01-18 04:03:00|3185.42|3176.72|3184.67|3175.97|3185.42|3176.72|3184.6|3175.9|34
1642478590000|2022-01-18 04:03:10|3184.72|3176.02|3184.85|3176.15|3185.12|3176.42|3184.26|3175.56|35
1642478600000|2022-01-18 04:03:20|3184.66|3175.96|3184.68|3175.98|3184.68|3175.98|3184.21|3175.51|31
1642478610000|2022-01-18 04:03:30|3184.69|3175.99|3184.12|3175.42|3184.69|3175.99|3183.7|3175|28
1642478620000|2022-01-18 04:03:40|3184.11|3175.41|3186.32|3177.62|3186.32|3177.62|3184.08|3175.38|36
1642478630000|2022-01-18 04:03:50|3186.17|3177.47|3186.58|3177.88|3186.62|3177.92|3186.17|3177.47|25
1642478640000|2022-01-18 04:04:00|3186.6|3177.9|3187.4|3178.7|3188.04|3179.34|3186.6|3177.9|25
1642478650000|2022-01-18 04:04:10|3187.39|3178.69|3187.43|3178.73|3187.72|3179.02|3187.33|3178.63|34
1642478660000|2022-01-18 04:04:20|3187.5|3178.8|3187.77|3179.07|3187.8|3179.1|3187|3178.3|29
1642478670000|2022-01-18 04:04:30|3187.78|3179.08|3187.83|3179.13|3188.06|3179.36|3187.54|3178.84|27
1642478680000|2022-01-18 04:04:40|3187.6|3178.9|3187.94|3179.24|3188.07|3179.37|3187.6|3178.9|20
1642478690000|2022-01-18 04:04:50|3187.96|3179.26|3187.85|3179.15|3188.31|3179.61|3187.85|3179.15|20
1642478700000|2022-01-18 04:05:00|3188.17|3179.47|3188.83|3180.13|3188.86|3180.16|3187.76|3179.06|26
1642478710000|2022-01-18 04:05:10|3188.82|3180.12|3189.28|3180.58|3189.3|3180.6|3188.66|3179.96|22
1642478720000|2022-01-18 04:05:20|3189.2|3180.5|3189.37|3180.67|3189.37|3180.67|3189.09|3180.39|28
1642478730000|2022-01-18 04:05:30|3189.26|3180.56|3189.67|3180.97|3189.67|3180.97|3189.25|3180.55|27
1642478740000|2022-01-18 04:05:40|3189.41|3180.71|3189.41|3180.71|3189.67|3180.97|3189.32|3180.62|28
1642478750000|2022-01-18 04:05:50|3189.4|3180.7|3189.56|3180.86|3189.62|3180.92|3189.21|3180.51|32
1642478760000|2022-01-18 04:06:00|3189.55|3180.85|3189.52|3180.82|3189.65|3180.95|3189.38|3180.68|31
1642478770000|2022-01-18 04:06:10|3189.65|3180.95|3189.51|3180.81|3189.85|3181.15|3189.35|3180.65|33
1642478780000|2022-01-18 04:06:20|3189.54|3180.84|3189.73|3181.03|3190.02|3181.32|3189.54|3180.84|23
1642478790000|2022-01-18 04:06:30|3189.78|3181.08|3189.91|3181.21|3190.68|3181.98|3189.78|3181.08|23
1642478800000|2022-01-18 04:06:40|3189.99|3181.29|3190.01|3181.31|3190.27|3181.57|3189.88|3181.18|25
1642478810000|2022-01-18 04:06:50|3189.9|3181.2|3190.67|3181.97|3190.72|3182.02|3189.8|3181.1|30
1642478820000|2022-01-18 04:07:00|3190.78|3182.08|3191.12|3182.42|3191.21|3182.51|3190.6|3181.9|30
1642478830000|2022-01-18 04:07:10|3190.83|3182.13|3190.3|3181.6|3191.21|3182.51|3189.99|3181.29|36
1642478840000|2022-01-18 04:07:20|3190.45|3181.75|3191.6|3182.9|3191.76|3183.06|3190.45|3181.75|34
1642478850000|2022-01-18 04:07:30|3191.69|3182.99|3191.84|3183.14|3191.94|3183.24|3191.36|3182.66|32
1642478860000|2022-01-18 04:07:40|3191.85|3183.15|3192.32|3183.62|3192.68|3183.98|3191.79|3183.09|29
1642478870000|2022-01-18 04:07:50|3192.36|3183.66|3191.55|3182.85|3192.38|3183.68|3191.55|3182.85|33
1642478880000|2022-01-18 04:08:00|3191.42|3182.72|3191.39|3182.69|3191.61|3182.91|3191.13|3182.43|33
1642478890000|2022-01-18 04:08:10|3191.6|3182.9|3191.49|3182.79|3191.6|3182.9|3191.39|3182.69|18
1642478900000|2022-01-18 04:08:20|3191.57|3182.87|3191.51|3182.81|3191.59|3182.89|3191.49|3182.79|16
1642478910000|2022-01-18 04:08:30|3191.54|3182.84|3192.25|3183.55|3192.25|3183.55|3191.54|3182.84|11
1642478920000|2022-01-18 04:08:40|3192.09|3183.39|3192.25|3183.55|3192.33|3183.63|3192.09|3183.39|15
1642478930000|2022-01-18 04:08:50|3192.26|3183.56|3192.17|3183.47|3192.34|3183.64|3192.12|3183.42|20
1642478940000|2022-01-18 04:09:00|3192.24|3183.54|3192.21|3183.51|3192.31|3183.61|3192.16|3183.46|12
1642478950000|2022-01-18 04:09:10|3192.25|3183.55|3192.52|3183.82|3192.52|3183.82|3192.2|3183.5|15
1642478960000|2022-01-18 04:09:20|3192.53|3183.83|3192.67|3183.97|3192.68|3183.98|3192.48|3183.78|10
1642478970000|2022-01-18 04:09:30|3192.65|3183.95|3192.73|3184.03|3192.85|3184.15|3192.53|3183.83|25
1642478980000|2022-01-18 04:09:40|3192.68|3183.98|3192.72|3184.02|3192.8|3184.1|3192.63|3183.93|20
1642478990000|2022-01-18 04:09:50|3192.74|3184.04|3192.34|3183.64|3192.74|3184.04|3192.04|3183.34|26
1642479000000|2022-01-18 04:10:00|3192.35|3183.65|3191.61|3182.91|3192.39|3183.69|3191.18|3182.48|26
1642479010000|2022-01-18 04:10:10|3191.26|3182.56|3190.52|3181.82|3191.26|3182.56|3190.35|3181.65|32
1642479020000|2022-01-18 04:10:20|3190.53|3181.83|3189.87|3181.17|3190.55|3181.85|3189.83|3181.13|28
1642479030000|2022-01-18 04:10:30|3189.93|3181.23|3190.06|3181.36|3190.35|3181.65|3189.93|3181.23|35
1642479040000|2022-01-18 04:10:40|3190.07|3181.37|3187.62|3178.92|3190.1|3181.4|3187.62|3178.92|35
1642479050000|2022-01-18 04:10:50|3187.8|3179.1|3188.51|3179.81|3188.64|3179.94|3187.53|3178.83|32
1642479060000|2022-01-18 04:11:00|3188.45|3179.75|3188.74|3180.04|3188.83|3180.13|3188.15|3179.45|31
1642479070000|2022-01-18 04:11:10|3188.76|3180.06|3188.71|3180.01|3188.9|3180.2|3188.58|3179.88|24
1642479080000|2022-01-18 04:11:20|3188.63|3179.93|3187.93|3179.23|3188.77|3180.07|3187.91|3179.21|28
1642479090000|2022-01-18 04:11:30|3188.05|3179.35|3187.45|3178.75|3188.08|3179.38|3186.78|3178.08|34
1642479100000|2022-01-18 04:11:40|3187.53|3178.83|3187.89|3179.19|3188.53|3179.83|3187.18|3178.48|38
1642479110000|2022-01-18 04:11:50|3187.83|3179.13|3187.77|3179.07|3187.84|3179.14|3187.75|3179.05|20
1642479120000|2022-01-18 04:12:00|3187.76|3179.06|3187.48|3178.78|3187.79|3179.09|3187.35|3178.65|21
1642479130000|2022-01-18 04:12:10|3187.49|3178.79|3187.1|3178.4|3187.5|3178.8|3187.1|3178.4|27
1642479140000|2022-01-18 04:12:20|3187.12|3178.42|3186.62|3177.92|3187.18|3178.48|3186.28|3177.58|33
1642479150000|2022-01-18 04:12:30|3186.64|3177.94|3186.83|3178.13|3187.82|3179.12|3186.39|3177.69|34
1642479160000|2022-01-18 04:12:40|3186.76|3178.06|3187.14|3178.44|3187.14|3178.44|3186.75|3178.05|25
1642479170000|2022-01-18 04:12:50|3187.15|3178.45|3186.95|3178.25|3187.15|3178.45|3186.77|3178.07|17
1642479180000|2022-01-18 04:13:00|3186.88|3178.18|3187.18|3178.48|3187.37|3178.67|3186.81|3178.11|31
1642479190000|2022-01-18 04:13:10|3187.17|3178.47|3186.03|3177.33|3187.24|3178.54|3185.38|3176.68|30
1642479200000|2022-01-18 04:13:20|3186.14|3177.44|3185.63|3176.93|3186.18|3177.48|3185.5|3176.8|34
1642479210000|2022-01-18 04:13:30|3185.69|3176.99|3185.49|3176.79|3186.03|3177.33|3185.44|3176.74|31
1642479220000|2022-01-18 04:13:40|3185.57|3176.87|3185.71|3177.01|3185.71|3177.01|3184.68|3175.98|36
1642479230000|2022-01-18 04:13:50|3185.32|3176.62|3185.36|3176.66|3185.54|3176.84|3185.12|3176.42|37
1642479240000|2022-01-18 04:14:00|3185.5|3176.8|3185.5|3176.8|3185.65|3176.95|3185.28|3176.58|38
1642479250000|2022-01-18 04:14:10|3185.46|3176.76|3185.98|3177.28|3185.98|3177.28|3185.44|3176.74|38
1642479260000|2022-01-18 04:14:20|3185.86|3177.16|3184.29|3175.59|3186.01|3177.31|3183.89|3175.19|32
1642479270000|2022-01-18 04:14:30|3184.23|3175.53|3185.25|3176.55|3185.77|3177.07|3184.13|3175.43|35
1642479280000|2022-01-18 04:14:40|3185.28|3176.58|3185.79|3177.09|3186.01|3177.31|3185.28|3176.58|35
1642479290000|2022-01-18 04:14:50|3185.62|3176.92|3185.31|3176.61|3185.98|3177.28|3185.31|3176.61|34
1642479300000|2022-01-18 04:15:00|3185.48|3176.78|3185.35|3176.65|3185.67|3176.97|3183.97|3175.27|36
1642479310000|2022-01-18 04:15:10|3185.36|3176.66|3187.72|3179.02|3188|3179.3|3185.31|3176.61|37
1642479320000|2022-01-18 04:15:20|3188.33|3179.63|3187.38|3178.68|3188.33|3179.63|3186.88|3178.18|31
1642479330000|2022-01-18 04:15:30|3187.19|3178.49|3187.27|3178.57|3187.8|3179.1|3186.57|3177.87|38
1642479340000|2022-01-18 04:15:40|3187.39|3178.69|3186.14|3177.44|3187.39|3178.69|3186.14|3177.44|27
1642479350000|2022-01-18 04:15:50|3186.09|3177.39|3184.65|3175.95|3186.15|3177.45|3184.65|3175.95|37
1642479360000|2022-01-18 04:16:00|3184.67|3175.97|3184.92|3176.22|3184.95|3176.25|3184.55|3175.85|35
1642479370000|2022-01-18 04:16:10|3185.01|3176.31|3183.7|3175|3185.22|3176.52|3183.26|3174.56|38
1642479380000|2022-01-18 04:16:20|3183.61|3174.91|3181.42|3172.72|3183.61|3174.91|3181.29|3172.59|36
1642479390000|2022-01-18 04:16:30|3181.64|3172.94|3180.19|3171.49|3181.64|3172.94|3180.19|3171.49|40
1642479400000|2022-01-18 04:16:40|3180.16|3171.46|3178.92|3170.22|3180.16|3171.46|3178.41|3169.71|36
1642479410000|2022-01-18 04:16:50|3178.82|3170.12|3180.13|3171.43|3180.18|3171.48|3178.73|3170.03|35
1642479420000|2022-01-18 04:17:00|3180.04|3171.34|3179.74|3171.04|3180.19|3171.49|3179.41|3170.71|33
1642479430000|2022-01-18 04:17:10|3179.65|3170.95|3180.34|3171.64|3180.34|3171.64|3179.44|3170.74|32
1642479440000|2022-01-18 04:17:20|3180.37|3171.67|3180.53|3171.83|3180.82|3172.12|3179.8|3171.1|37
1642479450000|2022-01-18 04:17:30|3180.42|3171.72|3179.45|3170.75|3180.56|3171.86|3179.23|3170.53|35
1642479460000|2022-01-18 04:17:40|3179.62|3170.92|3178.69|3169.99|3179.62|3170.92|3178.63|3169.93|35
1642479470000|2022-01-18 04:17:50|3178.63|3169.93|3178.89|3170.19|3178.93|3170.23|3178.59|3169.89|32
1642479480000|2022-01-18 04:18:00|3178.86|3170.16|3179.43|3170.73|3179.53|3170.83|3178.66|3169.96|35
1642479490000|2022-01-18 04:18:10|3179.44|3170.74|3176.95|3168.25|3179.5|3170.8|3176.9|3168.2|35
1642479500000|2022-01-18 04:18:20|3176.68|3167.98|3175.85|3167.15|3177|3168.3|3174.41|3165.71|36
1642479510000|2022-01-18 04:18:30|3175.3|3166.6|3175.01|3166.31|3175.92|3167.22|3174.2|3165.5|38
1642479520000|2022-01-18 04:18:40|3175|3166.3|3174.46|3165.76|3175|3166.3|3174.36|3165.66|34
1642479530000|2022-01-18 04:18:50|3174.49|3165.79|3173.8|3165.1|3175|3166.3|3173.74|3165.04|36
1642479540000|2022-01-18 04:19:00|3173.81|3165.11|3175.14|3166.44|3175.2|3166.5|3173.81|3165.11|32
1642479550000|2022-01-18 04:19:10|3175.15|3166.45|3175.49|3166.79|3175.7|3167|3175.15|3166.45|31
1642479560000|2022-01-18 04:19:20|3175.52|3166.82|3177.24|3168.54|3177.32|3168.62|3175.41|3166.71|35
1642479570000|2022-01-18 04:19:30|3177.37|3168.67|3176.77|3168.07|3177.37|3168.67|3176.51|3167.81|32
1642479580000|2022-01-18 04:19:40|3176.83|3168.13|3176.84|3168.14|3176.97|3168.27|3176.65|3167.95|35
1642479590000|2022-01-18 04:19:50|3176.9|3168.2|3173.17|3164.47|3176.91|3168.21|3173.14|3164.44|37
1642479600000|2022-01-18 04:20:00|3173.18|3164.48|3171.83|3163.13|3174.47|3165.77|3171.61|3162.91|36
1642479610000|2022-01-18 04:20:10|3171.82|3163.12|3172.85|3164.15|3173.37|3164.67|3171.82|3163.12|40
1642479620000|2022-01-18 04:20:20|3172.96|3164.26|3173.78|3165.08|3173.78|3165.08|3172.51|3163.81|37
1642479630000|2022-01-18 04:20:30|3173.8|3165.1|3173.61|3164.91|3174.17|3165.47|3173.51|3164.81|38
1642479640000|2022-01-18 04:20:40|3173.66|3164.96|3173.12|3164.42|3173.77|3165.07|3173.07|3164.37|29
1642479650000|2022-01-18 04:20:50|3173.55|3164.85|3173.6|3164.9|3173.77|3165.07|3173.1|3164.4|28
1642479660000|2022-01-18 04:21:00|3173.53|3164.83|3173.86|3165.16|3174.26|3165.56|3172.86|3164.16|38
1642479670000|2022-01-18 04:21:10|3174.12|3165.42|3174.31|3165.61|3175.09|3166.39|3174.06|3165.36|37
1642479680000|2022-01-18 04:21:20|3174.33|3165.63|3174.46|3165.76|3174.54|3165.84|3172.88|3164.18|39
1642479690000|2022-01-18 04:21:30|3174.44|3165.74|3172.38|3163.68|3174.98|3166.28|3172.22|3163.52|38
1642479700000|2022-01-18 04:21:40|3172.74|3164.04|3173.63|3164.93|3173.63|3164.93|3172.6|3163.9|35
1642479710000|2022-01-18 04:21:50|3173.64|3164.94|3174.65|3165.95|3174.97|3166.27|3173.63|3164.93|34
1642479720000|2022-01-18 04:22:00|3174.54|3165.84|3174.31|3165.61|3174.54|3165.84|3173.87|3165.17|34
1642479730000|2022-01-18 04:22:10|3174.35|3165.65|3175.61|3166.91|3175.61|3166.91|3174.24|3165.54|36
1642479740000|2022-01-18 04:22:20|3175.3|3166.6|3175.22|3166.52|3175.72|3167.02|3175.06|3166.36|35
1642479750000|2022-01-18 04:22:30|3175.47|3166.77|3175.22|3166.52|3175.47|3166.77|3174.41|3165.71|39
1642479760000|2022-01-18 04:22:40|3175.27|3166.57|3174.69|3165.99|3175.37|3166.67|3174.64|3165.94|31
1642479770000|2022-01-18 04:22:50|3174.68|3165.98|3174.1|3165.4|3174.68|3165.98|3173.75|3165.05|37
1642479780000|2022-01-18 04:23:00|3174.08|3165.38|3172.88|3164.18|3174.17|3165.47|3172.56|3163.86|38
1642479790000|2022-01-18 04:23:10|3172.84|3164.14|3169.26|3160.56|3172.86|3164.16|3168.98|3160.28|38
1642479800000|2022-01-18 04:23:20|3169.69|3160.99|3171.28|3162.58|3171.76|3163.06|3169.53|3160.83|39
1642479810000|2022-01-18 04:23:30|3171.54|3162.84|3170.53|3161.83|3171.54|3162.84|3169.27|3160.57|38
1642479820000|2022-01-18 04:23:40|3170.63|3161.93|3171.67|3162.97|3171.69|3162.99|3170.3|3161.6|39
1642479830000|2022-01-18 04:23:50|3171.76|3163.06|3172.24|3163.54|3172.8|3164.1|3171.56|3162.86|40
1642479840000|2022-01-18 04:24:00|3172.36|3163.66|3172.27|3163.57|3172.39|3163.69|3171.4|3162.7|37
1642479850000|2022-01-18 04:24:10|3171.79|3163.09|3172.29|3163.59|3172.51|3163.81|3171.79|3163.09|35
1642479860000|2022-01-18 04:24:20|3172.32|3163.62|3173.49|3164.79|3173.89|3165.19|3172.16|3163.46|40
1642479870000|2022-01-18 04:24:30|3173.48|3164.78|3173.57|3164.87|3173.88|3165.18|3173.34|3164.64|37
1642479880000|2022-01-18 04:24:40|3173.68|3164.98|3173.7|3165|3173.83|3165.13|3173.52|3164.82|36
1642479890000|2022-01-18 04:24:50|3173.66|3164.96|3172.82|3164.12|3173.66|3164.96|3172.74|3164.04|37
1642479900000|2022-01-18 04:25:00|3172.77|3164.07|3173.29|3164.59|3173.53|3164.83|3172.77|3164.07|33
1642479910000|2022-01-18 04:25:10|3173.16|3164.46|3174|3165.3|3174.13|3165.43|3173.16|3164.46|37
1642479920000|2022-01-18 04:25:20|3173.88|3165.18|3173.68|3164.98|3173.97|3165.27|3173.32|3164.62|33
1642479930000|2022-01-18 04:25:30|3173.69|3164.99|3173.91|3165.21|3173.94|3165.24|3173.43|3164.73|32
1642479940000|2022-01-18 04:25:40|3173.83|3165.13|3173.67|3164.97|3173.92|3165.22|3173.65|3164.95|32
1642479950000|2022-01-18 04:25:50|3173.69|3164.99|3173.82|3165.12|3173.91|3165.21|3173.69|3164.99|26
1642479960000|2022-01-18 04:26:00|3173.84|3165.14|3174.67|3165.97|3174.71|3166.01|3173.82|3165.12|23
1642479970000|2022-01-18 04:26:10|3174.71|3166.01|3174.64|3165.94|3174.71|3166.01|3174.15|3165.45|34
1642479980000|2022-01-18 04:26:20|3174.63|3165.93|3174.67|3165.97|3174.89|3166.19|3174.39|3165.69|32
1642479990000|2022-01-18 04:26:30|3174.52|3165.82|3174.7|3166|3174.87|3166.17|3174.46|3165.76|37
1642480000000|2022-01-18 04:26:40|3174.77|3166.07|3173.42|3164.72|3174.77|3166.07|3173.42|3164.72|39
1642480010000|2022-01-18 04:26:50|3173.31|3164.61|3173.05|3164.35|3173.53|3164.83|3172.76|3164.06|34
1642480020000|2022-01-18 04:27:00|3173.15|3164.45|3172.97|3164.27|3173.25|3164.55|3172.96|3164.26|35
1642480030000|2022-01-18 04:27:10|3172.47|3163.77|3173.17|3164.47|3173.32|3164.62|3172.47|3163.77|37
1642480040000|2022-01-18 04:27:20|3173.2|3164.5|3173.53|3164.83|3173.88|3165.18|3173.11|3164.41|35
1642480050000|2022-01-18 04:27:30|3173.43|3164.73|3173.79|3165.09|3173.85|3165.15|3173.43|3164.73|37
1642480060000|2022-01-18 04:27:40|3173.74|3165.04|3174.13|3165.43|3174.43|3165.73|3173.74|3165.04|31
1642480070000|2022-01-18 04:27:50|3174.14|3165.44|3174.29|3165.59|3174.39|3165.69|3174.08|3165.38|28
1642480080000|2022-01-18 04:28:00|3174.35|3165.65|3175.44|3166.74|3175.92|3167.22|3174.29|3165.59|35
1642480090000|2022-01-18 04:28:10|3174.98|3166.28|3175.03|3166.33|3175.03|3166.33|3174.92|3166.22|28
1642480100000|2022-01-18 04:28:20|3174.98|3166.28|3175.35|3166.65|3175.35|3166.65|3174.91|3166.21|23
1642480110000|2022-01-18 04:28:30|3175.51|3166.81|3177.96|3169.26|3177.97|3169.27|3175.44|3166.74|33
1642480120000|2022-01-18 04:28:40|3178.09|3169.39|3177.68|3168.98|3178.11|3169.41|3177.49|3168.79|35
1642480130000|2022-01-18 04:28:50|3177.7|3169|3178.14|3169.44|3178.17|3169.47|3177.66|3168.96|33
1642480140000|2022-01-18 04:29:00|3178.07|3169.37|3178.68|3169.98|3179.15|3170.45|3178.02|3169.32|33
1642480150000|2022-01-18 04:29:10|3178.75|3170.05|3179.34|3170.64|3179.35|3170.65|3178.66|3169.96|29
1642480160000|2022-01-18 04:29:20|3179.35|3170.65|3179.65|3170.95|3179.67|3170.97|3179.29|3170.59|30
1642480170000|2022-01-18 04:29:30|3179.62|3170.92|3178.32|3169.62|3179.68|3170.98|3178.32|3169.62|28
1642480180000|2022-01-18 04:29:40|3178.28|3169.58|3177.56|3168.86|3178.28|3169.58|3177.37|3168.67|36
1642480190000|2022-01-18 04:29:50|3177.45|3168.75|3177.41|3168.71|3177.52|3168.82|3177.28|3168.58|30
1642480200000|2022-01-18 04:30:00|3177.3|3168.6|3177.7|3169|3178.13|3169.43|3177.3|3168.6|32
1642480210000|2022-01-18 04:30:10|3177.68|3168.98|3176.74|3168.04|3177.69|3168.99|3176.08|3167.38|33
1642480220000|2022-01-18 04:30:20|3177.43|3168.73|3176.33|3167.63|3177.43|3168.73|3175.77|3167.07|36
1642480230000|2022-01-18 04:30:30|3176.17|3167.47|3176.45|3167.75|3176.87|3168.17|3176.17|3167.47|31
1642480240000|2022-01-18 04:30:40|3176.65|3167.95|3177.03|3168.33|3177.4|3168.7|3176.65|3167.95|31
1642480250000|2022-01-18 04:30:50|3177.06|3168.36|3176.84|3168.14|3177.16|3168.46|3176.45|3167.75|36
1642480260000|2022-01-18 04:31:00|3177.14|3168.44|3177.18|3168.48|3177.32|3168.62|3177.03|3168.33|35
1642480270000|2022-01-18 04:31:10|3177.19|3168.49|3177.48|3168.78|3177.48|3168.78|3177.19|3168.49|25
1642480280000|2022-01-18 04:31:20|3177.34|3168.64|3176.07|3167.37|3177.54|3168.84|3175.94|3167.24|32
1642480290000|2022-01-18 04:31:30|3176.09|3167.39|3175.35|3166.65|3176.11|3167.41|3175.35|3166.65|37
1642480300000|2022-01-18 04:31:40|3175.34|3166.64|3174.46|3165.76|3175.34|3166.64|3174.46|3165.76|37
1642480310000|2022-01-18 04:31:50|3174.43|3165.73|3174.32|3165.62|3174.43|3165.73|3173.99|3165.29|38
1642480320000|2022-01-18 04:32:00|3174.34|3165.64|3173.45|3164.75|3174.34|3165.64|3173.25|3164.55|37
1642480330000|2022-01-18 04:32:10|3173.41|3164.71|3173.29|3164.59|3173.47|3164.77|3173.14|3164.44|36
1642480340000|2022-01-18 04:32:20|3173.34|3164.64|3173.45|3164.75|3173.45|3164.75|3173.14|3164.44|30
1642480350000|2022-01-18 04:32:30|3173.44|3164.74|3173.43|3164.73|3173.46|3164.76|3173.25|3164.55|27
1642480360000|2022-01-18 04:32:40|3173.41|3164.71|3173.1|3164.4|3173.45|3164.75|3172.86|3164.16|33
1642480370000|2022-01-18 04:32:50|3173.11|3164.41|3173.62|3164.92|3173.62|3164.92|3172.95|3164.25|28
1642480380000|2022-01-18 04:33:00|3173.64|3164.94|3174.11|3165.41|3174.44|3165.74|3173.64|3164.94|35
1642480390000|2022-01-18 04:33:10|3174.13|3165.43|3173.91|3165.21|3174.5|3165.8|3173.76|3165.06|33
1642480400000|2022-01-18 04:33:20|3173.93|3165.23|3173.66|3164.96|3173.94|3165.24|3173.61|3164.91|32
1642480410000|2022-01-18 04:33:30|3173.59|3164.89|3173.98|3165.28|3174.11|3165.41|3172.78|3164.08|35
1642480420000|2022-01-18 04:33:40|3174.21|3165.51|3174.82|3166.12|3174.83|3166.13|3174.02|3165.32|29
1642480430000|2022-01-18 04:33:50|3174.75|3166.05|3173.6|3164.9|3174.79|3166.09|3173.6|3164.9|35
1642480440000|2022-01-18 04:34:00|3173.57|3164.87|3173.16|3164.46|3173.63|3164.93|3173.08|3164.38|33
1642480450000|2022-01-18 04:34:10|3173.38|3164.68|3173.33|3164.63|3173.49|3164.79|3173.17|3164.47|35
1642480460000|2022-01-18 04:34:20|3173.34|3164.64|3173.55|3164.85|3173.67|3164.97|3173.25|3164.55|23
1642480470000|2022-01-18 04:34:30|3173.47|3164.77|3173.74|3165.04|3173.74|3165.04|3173.22|3164.52|35
1642480480000|2022-01-18 04:34:40|3173.75|3165.05|3173.32|3164.62|3173.76|3165.06|3172.95|3164.25|34
1642480490000|2022-01-18 04:34:50|3173.36|3164.66|3173.01|3164.31|3173.45|3164.75|3173.01|3164.31|31
1642480500000|2022-01-18 04:35:00|3173.04|3164.34|3173.14|3164.44|3173.34|3164.64|3173.02|3164.32|33
1642480510000|2022-01-18 04:35:10|3173.15|3164.45|3173.45|3164.75|3173.7|3165|3173.15|3164.45|28
1642480520000|2022-01-18 04:35:20|3173.44|3164.74|3179.65|3170.95|3179.65|3170.95|3173.43|3164.73|36
1642480530000|2022-01-18 04:35:30|3179.6|3170.9|3182.73|3174.03|3183.37|3174.67|3179.47|3170.77|30
1642480540000|2022-01-18 04:35:40|3182.91|3174.21|3180.85|3172.15|3183.54|3174.84|3180.82|3172.12|32
1642480550000|2022-01-18 04:35:50|3181.65|3172.95|3181.6|3172.9|3182.52|3173.82|3181.32|3172.62|26
1642480560000|2022-01-18 04:36:00|3181.95|3173.25|3182.32|3173.62|3182.68|3173.98|3181.54|3172.84|35
1642480570000|2022-01-18 04:36:10|3182.33|3173.63|3183.58|3174.88|3183.67|3174.97|3182.32|3173.62|36
1642480580000|2022-01-18 04:36:20|3183.56|3174.86|3185.54|3176.84|3185.76|3177.06|3183.56|3174.86|40
1642480590000|2022-01-18 04:36:30|3185.3|3176.6|3186.05|3177.35|3186.06|3177.36|3185.17|3176.47|38
1642480600000|2022-01-18 04:36:40|3186.15|3177.45|3185.13|3176.43|3186.15|3177.45|3184.84|3176.14|37
1642480610000|2022-01-18 04:36:50|3185.11|3176.41|3185.7|3177|3185.75|3177.05|3184.96|3176.26|40
1642480620000|2022-01-18 04:37:00|3185.77|3177.07|3184.16|3175.46|3185.82|3177.12|3183.93|3175.23|35
1642480630000|2022-01-18 04:37:10|3184.11|3175.41|3184.32|3175.62|3184.36|3175.66|3184.11|3175.41|26
1642480640000|2022-01-18 04:37:20|3184.28|3175.58|3184.03|3175.33|3184.32|3175.62|3183.63|3174.93|29
1642480650000|2022-01-18 04:37:30|3184.06|3175.36|3183.75|3175.05|3184.15|3175.45|3183.66|3174.96|20
1642480660000|2022-01-18 04:37:40|3183.74|3175.04|3183.81|3175.11|3183.86|3175.16|3183.68|3174.98|27
1642480670000|2022-01-18 04:37:50|3183.8|3175.1|3182.46|3173.76|3183.81|3175.11|3182.46|3173.76|29
1642480680000|2022-01-18 04:38:00|3182.43|3173.73|3181.52|3172.82|3182.44|3173.74|3181.52|3172.82|29
1642480690000|2022-01-18 04:38:10|3181.53|3172.83|3182.3|3173.6|3182.3|3173.6|3181.16|3172.46|33
1642480700000|2022-01-18 04:38:20|3182.43|3173.73|3182.12|3173.42|3182.68|3173.98|3182.1|3173.4|32
1642480710000|2022-01-18 04:38:30|3182.11|3173.41|3181.94|3173.24|3182.57|3173.87|3181.53|3172.83|31
1642480720000|2022-01-18 04:38:40|3182|3173.3|3182.25|3173.55|3182.26|3173.56|3181.95|3173.25|32
1642480730000|2022-01-18 04:38:50|3182.41|3173.71|3183.92|3175.22|3184.26|3175.56|3182.24|3173.54|40
1642480740000|2022-01-18 04:39:00|3184.63|3175.93|3184.35|3175.65|3184.63|3175.93|3183.48|3174.78|37
1642480750000|2022-01-18 04:39:10|3184.27|3175.57|3183.94|3175.24|3184.66|3175.96|3183.75|3175.05|26
1642480760000|2022-01-18 04:39:20|3184.02|3175.32|3184.31|3175.61|3184.51|3175.81|3183.79|3175.09|29
1642480770000|2022-01-18 04:39:30|3184.3|3175.6|3183.82|3175.12|3184.3|3175.6|3183.82|3175.12|18
1642480780000|2022-01-18 04:39:40|3183.84|3175.14|3183.92|3175.22|3183.92|3175.22|3183.78|3175.08|19
1642480790000|2022-01-18 04:39:50|3183.79|3175.09|3183.91|3175.21|3183.92|3175.22|3183.79|3175.09|15
1642480800000|2022-01-18 04:40:00|3183.92|3175.22|3184.08|3175.38|3184.16|3175.46|3183.79|3175.09|22
1642480810000|2022-01-18 04:40:10|3184.11|3175.41|3184.08|3175.38|3184.11|3175.41|3183.95|3175.25|18
1642480820000|2022-01-18 04:40:20|3184.07|3175.37|3184.41|3175.71|3184.43|3175.73|3183.77|3175.07|34
1642480830000|2022-01-18 04:40:30|3184.21|3175.51|3184.05|3175.35|3184.37|3175.67|3184.01|3175.31|29
1642480840000|2022-01-18 04:40:40|3184.07|3175.37|3184.01|3175.31|3184.37|3175.67|3183.95|3175.25|32
1642480850000|2022-01-18 04:40:50|3184|3175.3|3184.72|3176.02|3184.87|3176.17|3184|3175.3|25
1642480860000|2022-01-18 04:41:00|3184.75|3176.05|3184.25|3175.55|3184.75|3176.05|3184.17|3175.47|29
1642480870000|2022-01-18 04:41:10|3184.41|3175.71|3184.59|3175.89|3184.73|3176.03|3184.1|3175.4|19
1642480880000|2022-01-18 04:41:20|3184.26|3175.56|3185.26|3176.56|3185.26|3176.56|3184.26|3175.56|12
1642480890000|2022-01-18 04:41:30|3185.23|3176.53|3185.39|3176.69|3185.64|3176.94|3185.14|3176.44|27
1642480900000|2022-01-18 04:41:40|3185.43|3176.73|3186.7|3178|3186.7|3178|3185.32|3176.62|30
1642480910000|2022-01-18 04:41:50|3186.47|3177.77|3186.48|3177.78|3186.8|3178.1|3186.19|3177.49|36
1642480920000|2022-01-18 04:42:00|3186.57|3177.87|3187.23|3178.53|3187.52|3178.82|3186.51|3177.81|32
1642480930000|2022-01-18 04:42:10|3187.24|3178.54|3186.73|3178.03|3187.81|3179.11|3186.68|3177.98|37
1642480940000|2022-01-18 04:42:20|3186.89|3178.19|3186.24|3177.54|3186.89|3178.19|3186.18|3177.48|33
1642480950000|2022-01-18 04:42:30|3186.26|3177.56|3185.94|3177.24|3186.34|3177.64|3185.81|3177.11|32
1642480960000|2022-01-18 04:42:40|3185.92|3177.22|3185.76|3177.06|3186.22|3177.52|3185.67|3176.97|34
1642480970000|2022-01-18 04:42:50|3185.79|3177.09|3185.14|3176.44|3185.84|3177.14|3184.73|3176.03|33
1642480980000|2022-01-18 04:43:00|3185.24|3176.54|3185.03|3176.33|3185.26|3176.56|3184.9|3176.2|34
1642480990000|2022-01-18 04:43:10|3185.11|3176.41|3184.34|3175.64|3185.16|3176.46|3184.28|3175.58|31
1642481000000|2022-01-18 04:43:20|3184.35|3175.65|3184.42|3175.72|3184.7|3176|3184.34|3175.64|30
1642481010000|2022-01-18 04:43:30|3184.46|3175.76|3184.86|3176.16|3185.22|3176.52|3184.39|3175.69|36
1642481020000|2022-01-18 04:43:40|3184.95|3176.25|3185.08|3176.38|3185.45|3176.75|3184.75|3176.05|32
1642481030000|2022-01-18 04:43:50|3185.14|3176.44|3184.98|3176.28|3185.5|3176.8|3184.85|3176.15|33
1642481040000|2022-01-18 04:44:00|3185.13|3176.43|3185.2|3176.5|3185.44|3176.74|3184.82|3176.12|29
1642481050000|2022-01-18 04:44:10|3185.13|3176.43|3185.22|3176.52|3185.59|3176.89|3184.75|3176.05|29
1642481060000|2022-01-18 04:44:20|3185.23|3176.53|3184.75|3176.05|3185.52|3176.82|3184.47|3175.77|30
1642481070000|2022-01-18 04:44:30|3184.81|3176.11|3185.06|3176.36|3185.2|3176.5|3184.71|3176.01|26
1642481080000|2022-01-18 04:44:40|3185.08|3176.38|3184.98|3176.28|3185.08|3176.38|3184.86|3176.16|27
1642481090000|2022-01-18 04:44:50|3184.96|3176.26|3184.76|3176.06|3185.07|3176.37|3184.76|3176.06|33
1642481100000|2022-01-18 04:45:00|3184.79|3176.09|3184.89|3176.19|3185.09|3176.39|3184.68|3175.98|37
1642481110000|2022-01-18 04:45:10|3185.05|3176.35|3184.37|3175.67|3185.25|3176.55|3184.37|3175.67|37
1642481120000|2022-01-18 04:45:20|3184.33|3175.63|3184.44|3175.74|3184.5|3175.8|3184.33|3175.63|30
1642481130000|2022-01-18 04:45:30|3184.46|3175.76|3183.58|3174.88|3184.47|3175.77|3182.73|3174.03|35
1642481140000|2022-01-18 04:45:40|3183.44|3174.74|3183.16|3174.46|3183.5|3174.8|3183.02|3174.32|36
1642481150000|2022-01-18 04:45:50|3183.14|3174.44|3182.63|3173.93|3183.14|3174.44|3182.51|3173.81|27
1642481160000|2022-01-18 04:46:00|3182.58|3173.88|3183.11|3174.41|3183.37|3174.67|3182.44|3173.74|22
1642481170000|2022-01-18 04:46:10|3183.04|3174.34|3183.49|3174.79|3183.49|3174.79|3182.98|3174.28|30
1642481180000|2022-01-18 04:46:20|3183.5|3174.8|3183.2|3174.5|3183.6|3174.9|3183.1|3174.4|16
1642481190000|2022-01-18 04:46:30|3183.29|3174.59|3183.63|3174.93|3184.03|3175.33|3183.27|3174.57|36
1642481200000|2022-01-18 04:46:40|3183.59|3174.89|3183.38|3174.68|3183.59|3174.89|3183.12|3174.42|32
1642481210000|2022-01-18 04:46:50|3183.33|3174.63|3184.31|3175.61|3184.4|3175.7|3183.26|3174.56|33
1642481220000|2022-01-18 04:47:00|3184.4|3175.7|3184.57|3175.87|3184.78|3176.08|3184.38|3175.68|27
1642481230000|2022-01-18 04:47:10|3184.76|3176.06|3183.93|3175.23|3184.76|3176.06|3183.64|3174.94|27
1642481240000|2022-01-18 04:47:20|3183.91|3175.21|3184.55|3175.85|3184.55|3175.85|3183.85|3175.15|20
1642481250000|2022-01-18 04:47:30|3184.6|3175.9|3183.86|3175.16|3185.2|3176.5|3183.73|3175.03|39
1642481260000|2022-01-18 04:47:40|3183.89|3175.19|3184.6|3175.9|3184.6|3175.9|3183.77|3175.07|29
1642481270000|2022-01-18 04:47:50|3184.37|3175.67|3184.6|3175.9|3184.68|3175.98|3183.82|3175.12|23
1642481280000|2022-01-18 04:48:00|3184.47|3175.77|3185.36|3176.66|3185.36|3176.66|3184.36|3175.66|24
1642481290000|2022-01-18 04:48:10|3186.21|3177.51|3185.45|3176.75|3186.23|3177.53|3185.02|3176.32|25
1642481300000|2022-01-18 04:48:20|3185.26|3176.56|3185.27|3176.57|3185.68|3176.98|3184.71|3176.01|32
1642481310000|2022-01-18 04:48:30|3185.24|3176.54|3185.66|3176.96|3185.83|3177.13|3184.81|3176.11|30
1642481320000|2022-01-18 04:48:40|3186.1|3177.4|3185.38|3176.68|3186.1|3177.4|3185.1|3176.4|33
1642481330000|2022-01-18 04:48:50|3185.35|3176.65|3184.68|3175.98|3185.77|3177.07|3184.68|3175.98|23
1642481340000|2022-01-18 04:49:00|3184.65|3175.95|3185.04|3176.34|3185.16|3176.46|3184.65|3175.95|28
1642481350000|2022-01-18 04:49:10|3185.05|3176.35|3184.58|3175.88|3185.24|3176.54|3184.5|3175.8|22
1642481360000|2022-01-18 04:49:20|3184.41|3175.71|3184.29|3175.59|3184.65|3175.95|3184.2|3175.5|28
1642481370000|2022-01-18 04:49:30|3184.27|3175.57|3184.22|3175.52|3184.52|3175.82|3184.11|3175.41|26
1642481380000|2022-01-18 04:49:40|3184.35|3175.65|3183.79|3175.09|3184.35|3175.65|3183.79|3175.09|28
1642481390000|2022-01-18 04:49:50|3183.71|3175.01|3182.89|3174.19|3183.81|3175.11|3182.89|3174.19|28
1642481400000|2022-01-18 04:50:00|3182.84|3174.14|3182.68|3173.98|3183.98|3175.28|3182.58|3173.88|35
1642481410000|2022-01-18 04:50:10|3182.67|3173.97|3182.76|3174.06|3182.87|3174.17|3182.56|3173.86|34
1642481420000|2022-01-18 04:50:20|3182.8|3174.1|3181.92|3173.22|3182.82|3174.12|3181.62|3172.92|33
1642481430000|2022-01-18 04:50:30|3181.93|3173.23|3181.53|3172.83|3181.93|3173.23|3181.22|3172.52|31
1642481440000|2022-01-18 04:50:40|3181.64|3172.94|3181.62|3172.92|3181.73|3173.03|3181.56|3172.86|23
1642481450000|2022-01-18 04:50:50|3181.31|3172.61|3181.2|3172.5|3181.63|3172.93|3181.18|3172.48|23
1642481460000|2022-01-18 04:51:00|3181.11|3172.41|3180.29|3171.59|3181.32|3172.62|3180.17|3171.47|29
1642481470000|2022-01-18 04:51:10|3180.33|3171.63|3179.8|3171.1|3180.59|3171.89|3179.71|3171.01|33
1642481480000|2022-01-18 04:51:20|3179.72|3171.02|3179.16|3170.46|3179.87|3171.17|3179.14|3170.44|21
1642481490000|2022-01-18 04:51:30|3179.09|3170.39|3179.19|3170.49|3179.51|3170.81|3178.99|3170.29|30
1642481500000|2022-01-18 04:51:40|3179.18|3170.48|3179.31|3170.61|3179.32|3170.62|3179.17|3170.47|20
1642481510000|2022-01-18 04:51:50|3179.48|3170.78|3178.8|3170.1|3179.48|3170.78|3178.7|3170|24
1642481520000|2022-01-18 04:52:00|3178.91|3170.21|3179.21|3170.51|3179.29|3170.59|3178.79|3170.09|31
1642481530000|2022-01-18 04:52:10|3179.19|3170.49|3181.11|3172.41|3181.21|3172.51|3179.19|3170.49|30
1642481540000|2022-01-18 04:52:20|3181.12|3172.42|3181.59|3172.89|3182.11|3173.41|3181.01|3172.31|29
1642481550000|2022-01-18 04:52:30|3181.62|3172.92|3181.37|3172.67|3181.75|3173.05|3181.37|3172.67|30
1642481560000|2022-01-18 04:52:40|3181.33|3172.63|3181.24|3172.54|3181.44|3172.74|3180.9|3172.2|35
1642481570000|2022-01-18 04:52:50|3181.25|3172.55|3181.29|3172.59|3181.38|3172.68|3181.21|3172.51|27
1642481580000|2022-01-18 04:53:00|3181.33|3172.63|3182.6|3173.9|3182.66|3173.96|3181.29|3172.59|30
1642481590000|2022-01-18 04:53:10|3182.59|3173.89|3182.8|3174.1|3182.95|3174.25|3182.41|3173.71|25
1642481600000|2022-01-18 04:53:20|3182.94|3174.24|3182.84|3174.14|3183.75|3175.05|3182.62|3173.92|34
1642481610000|2022-01-18 04:53:30|3182.74|3174.04|3183.82|3175.12|3184.05|3175.35|3182.74|3174.04|28
1642481620000|2022-01-18 04:53:40|3184|3175.3|3183.72|3175.02|3184.07|3175.37|3183.48|3174.78|28
1642481630000|2022-01-18 04:53:50|3183.76|3175.06|3183.75|3175.05|3184.02|3175.32|3183.33|3174.63|29
1642481640000|2022-01-18 04:54:00|3183.62|3174.92|3184.1|3175.4|3184.6|3175.9|3183.54|3174.84|30
1642481650000|2022-01-18 04:54:10|3184.34|3175.64|3184.33|3175.63|3184.53|3175.83|3184.27|3175.57|29
1642481660000|2022-01-18 04:54:20|3184.1|3175.4|3185.25|3176.55|3185.35|3176.65|3183.97|3175.27|31
1642481670000|2022-01-18 04:54:30|3185.31|3176.61|3185.65|3176.95|3185.87|3177.17|3185.24|3176.54|29
1642481680000|2022-01-18 04:54:40|3185.31|3176.61|3185.2|3176.5|3185.8|3177.1|3185.2|3176.5|33
1642481690000|2022-01-18 04:54:50|3185.21|3176.51|3185.62|3176.92|3185.71|3177.01|3185.18|3176.48|22
1642481700000|2022-01-18 04:55:00|3185.65|3176.95|3185.93|3177.23|3186.73|3178.03|3185.65|3176.95|25
1642481710000|2022-01-18 04:55:10|3186.13|3177.43|3186.26|3177.56|3186.76|3178.06|3186.02|3177.32|28
1642481720000|2022-01-18 04:55:20|3186.13|3177.43|3185.87|3177.17|3186.69|3177.99|3185.8|3177.1|36
1642481730000|2022-01-18 04:55:30|3185.92|3177.22|3185.95|3177.25|3186.25|3177.55|3185.83|3177.13|22
1642481740000|2022-01-18 04:55:40|3185.8|3177.1|3185.29|3176.59|3186.08|3177.38|3185.22|3176.52|21
1642481750000|2022-01-18 04:55:50|3184.95|3176.25|3184.46|3175.76|3184.95|3176.25|3184.22|3175.52|32
1642481760000|2022-01-18 04:56:00|3184.44|3175.74|3185.14|3176.44|3185.14|3176.44|3184.27|3175.57|29
1642481770000|2022-01-18 04:56:10|3185.07|3176.37|3185|3176.3|3185.33|3176.63|3184.74|3176.04|32
1642481780000|2022-01-18 04:56:20|3185.01|3176.31|3185.32|3176.62|3185.36|3176.66|3184.81|3176.11|20
1642481790000|2022-01-18 04:56:30|3185.34|3176.64|3183.9|3175.2|3185.34|3176.64|3183.78|3175.08|28
1642481800000|2022-01-18 04:56:40|3183.81|3175.11|3183.84|3175.14|3183.91|3175.21|3183.7|3175|34
1642481810000|2022-01-18 04:56:50|3183.85|3175.15|3183.93|3175.23|3183.99|3175.29|3183.71|3175.01|16
1642481820000|2022-01-18 04:57:00|3183.91|3175.21|3184|3175.3|3184.1|3175.4|3183.82|3175.12|30
1642481830000|2022-01-18 04:57:10|3184.06|3175.36|3183.37|3174.67|3184.17|3175.47|3183.25|3174.55|35
1642481840000|2022-01-18 04:57:20|3183.42|3174.72|3183.17|3174.47|3183.42|3174.72|3183.17|3174.47|19
1642481850000|2022-01-18 04:57:30|3183.18|3174.48|3183.58|3174.88|3183.62|3174.92|3183.18|3174.48|27
1642481860000|2022-01-18 04:57:40|3183.55|3174.85|3181.85|3173.15|3183.57|3174.87|3181.85|3173.15|24
1642481870000|2022-01-18 04:57:50|3181.88|3173.18|3181.28|3172.58|3181.89|3173.19|3181.28|3172.58|25
1642481880000|2022-01-18 04:58:00|3181.26|3172.56|3181.43|3172.73|3181.6|3172.9|3180.72|3172.02|33
1642481890000|2022-01-18 04:58:10|3181.32|3172.62|3181.3|3172.6|3181.72|3173.02|3181.3|3172.6|31
1642481900000|2022-01-18 04:58:20|3181.37|3172.67|3181.7|3173|3181.75|3173.05|3181.17|3172.47|32
1642481910000|2022-01-18 04:58:30|3181.66|3172.96|3181.72|3173.02|3181.92|3173.22|3181.59|3172.89|26
1642481920000|2022-01-18 04:58:40|3181.92|3173.22|3181.63|3172.93|3182.02|3173.32|3181.52|3172.82|30
1642481930000|2022-01-18 04:58:50|3182.03|3173.33|3182.1|3173.4|3182.4|3173.7|3181.85|3173.15|23
1642481940000|2022-01-18 04:59:00|3182.01|3173.31|3181.67|3172.97|3182.01|3173.31|3181.6|3172.9|36
1642481950000|2022-01-18 04:59:10|3181.66|3172.96|3180.96|3172.26|3181.72|3173.02|3180.89|3172.19|30
1642481960000|2022-01-18 04:59:20|3180.97|3172.27|3181.07|3172.37|3181.24|3172.54|3180.87|3172.17|31
1642481970000|2022-01-18 04:59:30|3181.06|3172.36|3181.17|3172.47|3181.31|3172.61|3181.05|3172.35|21
1642481980000|2022-01-18 04:59:40|3181.19|3172.49|3180.77|3172.07|3181.19|3172.49|3180.76|3172.06|28
1642481990000|2022-01-18 04:59:50|3180.79|3172.09|3180.78|3172.08|3180.9|3172.2|3180.58|3171.88|28
1642482000000|2022-01-18 05:00:00|3180.75|3172.05|3180.36|3171.66|3180.81|3172.11|3180.3|3171.6|24
1642482010000|2022-01-18 05:00:10|3180.32|3171.62|3180.53|3171.83|3180.58|3171.88|3180.32|3171.62|26
1642482020000|2022-01-18 05:00:20|3180.49|3171.79|3180.17|3171.47|3180.56|3171.86|3180.17|3171.47|29
1642482030000|2022-01-18 05:00:30|3180.09|3171.39|3180.34|3171.64|3180.34|3171.64|3180.06|3171.36|19
1642482040000|2022-01-18 05:00:40|3180.25|3171.55|3180.19|3171.49|3180.25|3171.55|3180.19|3171.49|2
1642482050000|2022-01-18 05:00:50|3180.2|3171.5|3181.58|3172.88|3181.78|3173.08|3180.2|3171.5|29
1642482060000|2022-01-18 05:01:00|3181.4|3172.7|3181.41|3172.71|3181.44|3172.74|3181.16|3172.46|27
1642482070000|2022-01-18 05:01:10|3181.42|3172.72|3181.49|3172.79|3181.52|3172.82|3181.32|3172.62|20
1642482080000|2022-01-18 05:01:20|3181.52|3172.82|3181.3|3172.6|3181.54|3172.84|3181.3|3172.6|26
1642482090000|2022-01-18 05:01:30|3181.03|3172.33|3180.85|3172.15|3181.04|3172.34|3180.85|3172.15|30
1642482100000|2022-01-18 05:01:40|3180.87|3172.17|3181.02|3172.32|3181.02|3172.32|3180.78|3172.08|28
1642482110000|2022-01-18 05:01:50|3181.04|3172.34|3181.02|3172.32|3181.18|3172.48|3180.98|3172.28|25
1642482120000|2022-01-18 05:02:00|3180.94|3172.24|3180|3171.3|3180.96|3172.26|3179.97|3171.27|27
1642482130000|2022-01-18 05:02:10|3179.9|3171.2|3179.37|3170.67|3180.26|3171.56|3179.36|3170.66|24
1642482140000|2022-01-18 05:02:20|3179.35|3170.65|3178.53|3169.83|3179.45|3170.75|3178.53|3169.83|31
1642482150000|2022-01-18 05:02:30|3178.68|3169.98|3178.65|3169.95|3178.69|3169.99|3178.51|3169.81|20
1642482160000|2022-01-18 05:02:40|3178.61|3169.91|3178.34|3169.64|3178.62|3169.92|3178.07|3169.37|21
1642482170000|2022-01-18 05:02:50|3178.33|3169.63|3178|3169.3|3178.33|3169.63|3177.91|3169.21|25
1642482180000|2022-01-18 05:03:00|3178.02|3169.32|3178.34|3169.64|3178.34|3169.64|3177.44|3168.74|29
1642482190000|2022-01-18 05:03:10|3178.21|3169.51|3177.7|3169|3178.21|3169.51|3177.52|3168.82|21
1642482200000|2022-01-18 05:03:20|3177.66|3168.96|3177.73|3169.03|3177.74|3169.04|3177.62|3168.92|16
1642482210000|2022-01-18 05:03:30|3177.71|3169.01|3177.58|3168.88|3177.73|3169.03|3177.47|3168.77|23
1642482220000|2022-01-18 05:03:40|3177.57|3168.87|3177.25|3168.55|3177.62|3168.92|3177.24|3168.54|18
1642482230000|2022-01-18 05:03:50|3177.3|3168.6|3177.24|3168.54|3177.51|3168.81|3177.21|3168.51|30
1642482240000|2022-01-18 05:04:00|3177.26|3168.56|3176.62|3167.92|3177.35|3168.65|3176.62|3167.92|30
1642482250000|2022-01-18 05:04:10|3176.61|3167.91|3176.22|3167.52|3176.61|3167.91|3176.17|3167.47|12
1642482260000|2022-01-18 05:04:20|3176.21|3167.51|3175.52|3166.82|3176.21|3167.51|3175.52|3166.82|25
1642482270000|2022-01-18 05:04:30|3175.49|3166.79|3174.67|3165.97|3175.49|3166.79|3174.48|3165.78|29
1642482280000|2022-01-18 05:04:40|3174.42|3165.72|3173.41|3164.71|3174.77|3166.07|3173.41|3164.71|31
1642482290000|2022-01-18 05:04:50|3173.39|3164.69|3172.18|3163.48|3173.78|3165.08|3171.46|3162.76|32
1642482300000|2022-01-18 05:05:00|3171.96|3163.26|3171.93|3163.23|3172.82|3164.12|3171.86|3163.16|37
1642482310000|2022-01-18 05:05:10|3172.09|3163.39|3172.1|3163.4|3172.32|3163.62|3171.85|3163.15|36
1642482320000|2022-01-18 05:05:20|3172.09|3163.39|3171.82|3163.12|3172.16|3163.46|3171.78|3163.08|22
1642482330000|2022-01-18 05:05:30|3171.92|3163.22|3171.85|3163.15|3172.08|3163.38|3171.82|3163.12|27
1642482340000|2022-01-18 05:05:40|3171.87|3163.17|3171.87|3163.17|3171.98|3163.28|3171.66|3162.96|31
1642482350000|2022-01-18 05:05:50|3171.86|3163.16|3171.49|3162.79|3171.89|3163.19|3171.31|3162.61|33
1642482360000|2022-01-18 05:06:00|3171.48|3162.78|3172|3163.3|3172|3163.3|3171.23|3162.53|33
1642482370000|2022-01-18 05:06:10|3172.06|3163.36|3172.76|3164.06|3173.06|3164.36|3171.76|3163.06|29
1642482380000|2022-01-18 05:06:20|3172.79|3164.09|3172.05|3163.35|3172.92|3164.22|3171.97|3163.27|35
1642482390000|2022-01-18 05:06:30|3172.01|3163.31|3172.13|3163.43|3172.19|3163.49|3171.98|3163.28|23
1642482400000|2022-01-18 05:06:40|3172.04|3163.34|3172.1|3163.4|3172.1|3163.4|3171.99|3163.29|13
1642482410000|2022-01-18 05:06:50|3172.02|3163.32|3172.13|3163.43|3172.13|3163.43|3172.02|3163.32|12
1642482420000|2022-01-18 05:07:00|3172.14|3163.44|3172.15|3163.45|3172.15|3163.45|3171.99|3163.29|21
1642482430000|2022-01-18 05:07:10|3172.17|3163.47|3173.91|3165.21|3174.2|3165.5|3172.17|3163.47|31
1642482440000|2022-01-18 05:07:20|3173.83|3165.13|3173.77|3165.07|3173.88|3165.18|3173.71|3165.01|21
1642482450000|2022-01-18 05:07:30|3173.73|3165.03|3173.68|3164.98|3173.81|3165.11|3173.46|3164.76|35
1642482460000|2022-01-18 05:07:40|3173.69|3164.99|3173.95|3165.25|3174.24|3165.54|3173.69|3164.99|34
1642482470000|2022-01-18 05:07:50|3173.94|3165.24|3175.33|3166.63|3175.6|3166.9|3173.94|3165.24|34
1642482480000|2022-01-18 05:08:00|3175.2|3166.5|3175.44|3166.74|3175.71|3167.01|3175.13|3166.43|28
1642482490000|2022-01-18 05:08:10|3175.49|3166.79|3177.52|3168.82|3177.78|3169.08|3175.49|3166.79|33
1642482500000|2022-01-18 05:08:20|3177.5|3168.8|3177.67|3168.97|3177.68|3168.98|3177.09|3168.39|35
1642482510000|2022-01-18 05:08:30|3177.35|3168.65|3177.18|3168.48|3177.62|3168.92|3177.16|3168.46|34
1642482520000|2022-01-18 05:08:40|3177.25|3168.55|3179.81|3171.11|3179.86|3171.16|3177.13|3168.43|35
1642482530000|2022-01-18 05:08:50|3180.05|3171.35|3181.46|3172.76|3181.87|3173.17|3179.84|3171.14|36
1642482540000|2022-01-18 05:09:00|3181.53|3172.83|3181.79|3173.09|3182.42|3173.72|3181.27|3172.57|35
1642482550000|2022-01-18 05:09:10|3181.94|3173.24|3182.22|3173.52|3182.31|3173.61|3181.6|3172.9|34
1642482560000|2022-01-18 05:09:20|3182.27|3173.57|3183.37|3174.67|3183.53|3174.83|3181.94|3173.24|32
1642482570000|2022-01-18 05:09:30|3183.12|3174.42|3183.37|3174.67|3183.49|3174.79|3182.73|3174.03|36
1642482580000|2022-01-18 05:09:40|3183.38|3174.68|3183.85|3175.15|3184.01|3175.31|3183.25|3174.55|27
1642482590000|2022-01-18 05:09:50|3183.76|3175.06|3184.48|3175.78|3184.66|3175.96|3183.76|3175.06|29
1642482600000|2022-01-18 05:10:00|3184.55|3175.85|3184.85|3176.15|3185.29|3176.59|3184.55|3175.85|37
1642482610000|2022-01-18 05:10:10|3185.01|3176.31|3185.15|3176.45|3185.32|3176.62|3185.01|3176.31|29
1642482620000|2022-01-18 05:10:20|3185.16|3176.46|3185.27|3176.57|3185.37|3176.67|3185.1|3176.4|20
1642482630000|2022-01-18 05:10:30|3185.05|3176.35|3185.86|3177.16|3185.96|3177.26|3185.05|3176.35|23
1642482640000|2022-01-18 05:10:40|3185.87|3177.17|3186.58|3177.88|3186.78|3178.08|3185.78|3177.08|31
1642482650000|2022-01-18 05:10:50|3186.61|3177.91|3186.61|3177.91|3186.66|3177.96|3186.34|3177.64|32
1642482660000|2022-01-18 05:11:00|3186.58|3177.88|3185.39|3176.69|3186.58|3177.88|3185.38|3176.68|35
1642482670000|2022-01-18 05:11:10|3185.41|3176.71|3184.81|3176.11|3185.46|3176.76|3184.73|3176.03|30
1642482680000|2022-01-18 05:11:20|3184.73|3176.03|3184|3175.3|3184.81|3176.11|3183.8|3175.1|35
1642482690000|2022-01-18 05:11:30|3184.02|3175.32|3183.6|3174.9|3184.09|3175.39|3183.47|3174.77|34
1642482700000|2022-01-18 05:11:40|3183.64|3174.94|3183.05|3174.35|3184.37|3175.67|3183.05|3174.35|37
1642482710000|2022-01-18 05:11:50|3183.04|3174.34|3184.05|3175.35|3184.05|3175.35|3182.89|3174.19|28
1642482720000|2022-01-18 05:12:00|3184.04|3175.34|3183.22|3174.52|3184.04|3175.34|3183.08|3174.38|33
1642482730000|2022-01-18 05:12:10|3183.2|3174.5|3182.63|3173.93|3183.21|3174.51|3182.53|3173.83|36
1642482740000|2022-01-18 05:12:20|3182.51|3173.81|3183.55|3174.85|3183.55|3174.85|3182.4|3173.7|26
1642482750000|2022-01-18 05:12:30|3183.58|3174.88|3183.62|3174.92|3183.68|3174.98|3183.47|3174.77|25
1642482760000|2022-01-18 05:12:40|3183.61|3174.91|3184|3175.3|3184.44|3175.74|3183.59|3174.89|24
1642482770000|2022-01-18 05:12:50|3184.02|3175.32|3183.98|3175.28|3184.2|3175.5|3183.98|3175.28|27
1642482780000|2022-01-18 05:13:00|3183.97|3175.27|3184.05|3175.35|3184.1|3175.4|3183.97|3175.27|12
1642482790000|2022-01-18 05:13:10|3184.04|3175.34|3184.08|3175.38|3184.13|3175.43|3183.95|3175.25|19
1642482800000|2022-01-18 05:13:20|3184.12|3175.42|3183.94|3175.24|3184.34|3175.64|3183.83|3175.13|27
1642482810000|2022-01-18 05:13:30|3183.91|3175.21|3185.51|3176.81|3185.51|3176.81|3183.91|3175.21|33
1642482820000|2022-01-18 05:13:40|3185.27|3176.57|3184.89|3176.19|3185.71|3177.01|3184.55|3175.85|31
1642482830000|2022-01-18 05:13:50|3185.5|3176.8|3185.27|3176.57|3185.77|3177.07|3185.23|3176.53|28
1642482840000|2022-01-18 05:14:00|3185.28|3176.58|3187.33|3178.63|3187.33|3178.63|3184.94|3176.24|36
1642482850000|2022-01-18 05:14:10|3187.34|3178.64|3187.08|3178.38|3187.74|3179.04|3186.94|3178.24|37
1642482860000|2022-01-18 05:14:20|3187.1|3178.4|3186.96|3178.26|3187.1|3178.4|3186.76|3178.06|36
1642482870000|2022-01-18 05:14:30|3186.84|3178.14|3187.01|3178.31|3187.01|3178.31|3186.84|3178.14|25
1642482880000|2022-01-18 05:14:40|3186.99|3178.29|3186.94|3178.24|3187.01|3178.31|3186.89|3178.19|21
1642482890000|2022-01-18 05:14:50|3186.97|3178.27|3186.78|3178.08|3187.05|3178.35|3186.69|3177.99|24
1642482900000|2022-01-18 05:15:00|3186.76|3178.06|3186.87|3178.17|3187.09|3178.39|3186.45|3177.75|35
1642482910000|2022-01-18 05:15:10|3186.92|3178.22|3186.67|3177.97|3187.08|3178.38|3186.67|3177.97|34
1642482920000|2022-01-18 05:15:20|3186.84|3178.14|3186.85|3178.15|3187.14|3178.44|3186.84|3178.14|29
1642482930000|2022-01-18 05:15:30|3187.12|3178.42|3187.03|3178.33|3187.17|3178.47|3186.43|3177.73|31
1642482940000|2022-01-18 05:15:40|3187.01|3178.31|3186.85|3178.15|3187.03|3178.33|3186.74|3178.04|26
1642482950000|2022-01-18 05:15:50|3186.94|3178.24|3187.1|3178.4|3187.19|3178.49|3186.87|3178.17|28
1642482960000|2022-01-18 05:16:00|3187.09|3178.39|3187.1|3178.4|3187.17|3178.47|3186.9|3178.2|29
1642482970000|2022-01-18 05:16:10|3187.07|3178.37|3185.98|3177.28|3187.07|3178.37|3185.98|3177.28|31
1642482980000|2022-01-18 05:16:20|3185.94|3177.24|3184.95|3176.25|3186.03|3177.33|3184.94|3176.24|28
1642482990000|2022-01-18 05:16:30|3184.92|3176.22|3186.22|3177.52|3186.22|3177.52|3184.59|3175.89|33
1642483000000|2022-01-18 05:16:40|3186.59|3177.89|3185.55|3176.85|3186.66|3177.96|3185.52|3176.82|39
1642483010000|2022-01-18 05:16:50|3185.56|3176.86|3185.92|3177.22|3186.57|3177.87|3185.56|3176.86|29
1642483020000|2022-01-18 05:17:00|3185.91|3177.21|3185.54|3176.84|3185.93|3177.23|3185.42|3176.72|18
1642483030000|2022-01-18 05:17:10|3185.55|3176.85|3185.62|3176.92|3185.67|3176.97|3185.42|3176.72|33
1642483040000|2022-01-18 05:17:20|3185.63|3176.93|3184.97|3176.27|3185.63|3176.93|3184.97|3176.27|26
1642483050000|2022-01-18 05:17:30|3184.98|3176.28|3183.92|3175.22|3185.05|3176.35|3183.77|3175.07|30
1642483060000|2022-01-18 05:17:40|3184.12|3175.42|3184.21|3175.51|3184.48|3175.78|3183.88|3175.18|34
1642483070000|2022-01-18 05:17:50|3184.37|3175.67|3184.26|3175.56|3184.53|3175.83|3184.05|3175.35|38
1642483080000|2022-01-18 05:18:00|3184.25|3175.55|3184.07|3175.37|3184.47|3175.77|3184|3175.3|33
1642483090000|2022-01-18 05:18:10|3184.05|3175.35|3183.8|3175.1|3184.05|3175.35|3183.7|3175|16
1642483100000|2022-01-18 05:18:20|3183.81|3175.11|3184.19|3175.49|3184.19|3175.49|3183.81|3175.11|25
1642483110000|2022-01-18 05:18:30|3184.2|3175.5|3183.95|3175.25|3184.2|3175.5|3183.9|3175.2|18
1642483120000|2022-01-18 05:18:40|3183.97|3175.27|3183.98|3175.28|3184.16|3175.46|3183.85|3175.15|28
1642483130000|2022-01-18 05:18:50|3183.95|3175.25|3183.93|3175.23|3184.11|3175.41|3183.85|3175.15|13
1642483140000|2022-01-18 05:19:00|3184|3175.3|3184.12|3175.42|3184.12|3175.42|3183.91|3175.21|11
1642483150000|2022-01-18 05:19:10|3183.83|3175.13|3183.97|3175.27|3184.02|3175.32|3183.83|3175.13|17
1642483160000|2022-01-18 05:19:20|3183.94|3175.24|3184|3175.3|3184|3175.3|3183.94|3175.24|4
1642483170000|2022-01-18 05:19:30|3184.02|3175.32|3184.04|3175.34|3184.04|3175.34|3184.02|3175.32|2
1642483180000|2022-01-18 05:19:40|3184.02|3175.32|3183.22|3174.52|3184.02|3175.32|3183.06|3174.36|25
1642483190000|2022-01-18 05:19:50|3183.21|3174.51|3183.3|3174.6|3183.34|3174.64|3183.02|3174.32|28
1642483200000|2022-01-18 05:20:00|3183.28|3174.58|3183|3174.3|3183.32|3174.62|3182.89|3174.19|24
1642483210000|2022-01-18 05:20:10|3182.99|3174.29|3182.61|3173.91|3183.04|3174.34|3182.61|3173.91|21
1642483220000|2022-01-18 05:20:20|3182.72|3174.02|3183.58|3174.88|3183.58|3174.88|3182.55|3173.85|23
1642483230000|2022-01-18 05:20:30|3183.62|3174.92|3183.18|3174.48|3183.81|3175.11|3182.35|3173.65|36
1642483240000|2022-01-18 05:20:40|3183.19|3174.49|3182.76|3174.06|3183.19|3174.49|3182.7|3174|29
1642483250000|2022-01-18 05:20:50|3182.82|3174.12|3182.82|3174.12|3183.22|3174.52|3182.62|3173.92|15
1642483260000|2022-01-18 05:21:00|3182.77|3174.07|3182.66|3173.96|3182.89|3174.19|3182.55|3173.85|20
1642483270000|2022-01-18 05:21:10|3182.61|3173.91|3182.31|3173.61|3182.66|3173.96|3182.26|3173.56|14
1642483280000|2022-01-18 05:21:20|3182.29|3173.59|3181.26|3172.56|3182.43|3173.73|3181.04|3172.34|31
1642483290000|2022-01-18 05:21:30|3181.24|3172.54|3180.89|3172.19|3181.24|3172.54|3180.67|3171.97|30
1642483300000|2022-01-18 05:21:40|3180.93|3172.23|3181.2|3172.5|3181.2|3172.5|3180.91|3172.21|31
1642483310000|2022-01-18 05:21:50|3181.07|3172.37|3181.54|3172.84|3181.7|3173|3181.07|3172.37|30
1642483320000|2022-01-18 05:22:00|3181.55|3172.85|3181.15|3172.45|3181.71|3173.01|3180.82|3172.12|34
1642483330000|2022-01-18 05:22:10|3181.24|3172.54|3181.11|3172.41|3181.26|3172.56|3180.93|3172.23|27
1642483340000|2022-01-18 05:22:20|3181.13|3172.43|3181.11|3172.41|3181.23|3172.53|3181|3172.3|21
1642483350000|2022-01-18 05:22:30|3181.1|3172.4|3181.24|3172.54|3181.24|3172.54|3181.05|3172.35|19
1642483360000|2022-01-18 05:22:40|3181.18|3172.48|3181.07|3172.37|3181.23|3172.53|3181.07|3172.37|19
1642483370000|2022-01-18 05:22:50|3181.11|3172.41|3181.15|3172.45|3181.24|3172.54|3181.09|3172.39|14
1642483380000|2022-01-18 05:23:00|3181.14|3172.44|3181.06|3172.36|3181.18|3172.48|3180.97|3172.27|28
1642483390000|2022-01-18 05:23:10|3181.05|3172.35|3181.17|3172.47|3181.45|3172.75|3180.99|3172.29|25
1642483400000|2022-01-18 05:23:20|3181.24|3172.54|3181.19|3172.49|3181.39|3172.69|3181.11|3172.41|30
1642483410000|2022-01-18 05:23:30|3181.18|3172.48|3180.22|3171.52|3181.26|3172.56|3180.22|3171.52|34
1642483420000|2022-01-18 05:23:40|3180.24|3171.54|3180.25|3171.55|3180.61|3171.91|3179.75|3171.05|34
1642483430000|2022-01-18 05:23:50|3180.37|3171.67|3180.06|3171.36|3180.43|3171.73|3179.94|3171.24|29
1642483440000|2022-01-18 05:24:00|3179.91|3171.21|3179.99|3171.29|3180.16|3171.46|3179.8|3171.1|27
1642483450000|2022-01-18 05:24:10|3180.01|3171.31|3179.52|3170.82|3180.04|3171.34|3179.52|3170.82|21
1642483460000|2022-01-18 05:24:20|3179.54|3170.84|3179.65|3170.95|3179.65|3170.95|3179.41|3170.71|21
1642483470000|2022-01-18 05:24:30|3179.67|3170.97|3179.9|3171.2|3180.1|3171.4|3179.66|3170.96|28
1642483480000|2022-01-18 05:24:40|3179.92|3171.22|3180.19|3171.49|3180.3|3171.6|3179.82|3171.12|28
1642483490000|2022-01-18 05:24:50|3180.2|3171.5|3180.01|3171.31|3180.23|3171.53|3179.94|3171.24|14
1642483500000|2022-01-18 05:25:00|3180.02|3171.32|3180.24|3171.54|3180.57|3171.87|3179.89|3171.19|23
1642483510000|2022-01-18 05:25:10|3180.28|3171.58|3180.29|3171.59|3180.58|3171.88|3180.16|3171.46|29
1642483520000|2022-01-18 05:25:20|3180.25|3171.55|3180.53|3171.83|3180.55|3171.85|3180.11|3171.41|32
1642483530000|2022-01-18 05:25:30|3180.52|3171.82|3180.48|3171.78|3180.55|3171.85|3180.16|3171.46|21
1642483540000|2022-01-18 05:25:40|3180.49|3171.79|3180.33|3171.63|3180.55|3171.85|3180.33|3171.63|16
1642483550000|2022-01-18 05:25:50|3180.34|3171.64|3180.39|3171.69|3180.54|3171.84|3180.27|3171.57|23
1642483560000|2022-01-18 05:26:00|3180.4|3171.7|3180.83|3172.13|3180.91|3172.21|3180.4|3171.7|34
1642483570000|2022-01-18 05:26:10|3180.85|3172.15|3181.05|3172.35|3181.29|3172.59|3180.76|3172.06|35
1642483580000|2022-01-18 05:26:20|3181.27|3172.57|3181.64|3172.94|3182.44|3173.74|3181.1|3172.4|24
1642483590000|2022-01-18 05:26:30|3181.61|3172.91|3181.26|3172.56|3181.86|3173.16|3181.22|3172.52|24
1642483600000|2022-01-18 05:26:40|3181.24|3172.54|3181.31|3172.61|3181.44|3172.74|3181.21|3172.51|22
1642483610000|2022-01-18 05:26:50|3181.26|3172.56|3181.18|3172.48|3181.34|3172.64|3181.13|3172.43|16
1642483620000|2022-01-18 05:27:00|3181.12|3172.42|3181.41|3172.71|3181.41|3172.71|3181.04|3172.34|18
1642483630000|2022-01-18 05:27:10|3181.43|3172.73|3181.27|3172.57|3181.45|3172.75|3181.27|3172.57|21
1642483640000|2022-01-18 05:27:20|3181.29|3172.59|3181.29|3172.59|3181.47|3172.77|3181.27|3172.57|14
1642483650000|2022-01-18 05:27:30|3181.27|3172.57|3181.27|3172.57|3181.27|3172.57|3181.27|3172.57|1
1642483660000|2022-01-18 05:27:40|3181.38|3172.68|3181.7|3173|3181.7|3173|3181.25|3172.55|12
1642483670000|2022-01-18 05:27:50|3181.81|3173.11|3181.97|3173.27|3181.97|3173.27|3181.26|3172.56|24
1642483680000|2022-01-18 05:28:00|3181.93|3173.23|3181.29|3172.59|3182.09|3173.39|3181.27|3172.57|28
1642483690000|2022-01-18 05:28:10|3181.35|3172.65|3181.32|3172.62|3181.73|3173.03|3181.21|3172.51|23
1642483700000|2022-01-18 05:28:20|3181.4|3172.7|3182.2|3173.5|3182.59|3173.89|3181.4|3172.7|24
1642483710000|2022-01-18 05:28:30|3182.18|3173.48|3182.21|3173.51|3182.26|3173.56|3181.67|3172.97|29
1642483720000|2022-01-18 05:28:40|3182.5|3173.8|3183.27|3174.57|3183.51|3174.81|3181.97|3173.27|33
1642483730000|2022-01-18 05:28:50|3183.1|3174.4|3183.52|3174.82|3183.96|3175.26|3183.03|3174.33|32
1642483740000|2022-01-18 05:29:00|3183.5|3174.8|3183.41|3174.71|3183.78|3175.08|3183.17|3174.47|21
1642483750000|2022-01-18 05:29:10|3183.43|3174.73|3183.56|3174.86|3184.1|3175.4|3183.16|3174.46|22
1642483760000|2022-01-18 05:29:20|3184|3175.3|3185.49|3176.79|3185.74|3177.04|3183.5|3174.8|33
1642483770000|2022-01-18 05:29:30|3185.48|3176.78|3185.34|3176.64|3185.62|3176.92|3185.34|3176.64|25
1642483780000|2022-01-18 05:29:40|3185.28|3176.58|3185.28|3176.58|3185.46|3176.76|3185.21|3176.51|25
1642483790000|2022-01-18 05:29:50|3185.29|3176.59|3185.3|3176.6|3185.49|3176.79|3185.21|3176.51|13
1642483800000|2022-01-18 05:30:00|3185.31|3176.61|3185.98|3177.28|3186.08|3177.38|3185.3|3176.6|28
1642483810000|2022-01-18 05:30:10|3186.01|3177.31|3185.8|3177.1|3186.03|3177.33|3185.8|3177.1|22
1642483820000|2022-01-18 05:30:20|3185.81|3177.11|3185.95|3177.25|3185.96|3177.26|3185.75|3177.05|23
1642483830000|2022-01-18 05:30:30|3185.98|3177.28|3186|3177.3|3186.35|3177.65|3185.92|3177.22|12
1642483840000|2022-01-18 05:30:40|3185.96|3177.26|3185.96|3177.26|3186.13|3177.43|3185.87|3177.17|18
1642483850000|2022-01-18 05:30:50|3186.09|3177.39|3185.37|3176.67|3186.09|3177.39|3185.28|3176.58|28
1642483860000|2022-01-18 05:31:00|3185.77|3177.07|3185.39|3176.69|3185.79|3177.09|3185.27|3176.57|32
1642483870000|2022-01-18 05:31:10|3185.49|3176.79|3185.03|3176.33|3185.52|3176.82|3185.01|3176.31|30
1642483880000|2022-01-18 05:31:20|3185.01|3176.31|3184.57|3175.87|3185.07|3176.37|3184.57|3175.87|32
1642483890000|2022-01-18 05:31:30|3184.56|3175.86|3182.85|3174.15|3184.59|3175.89|3182.85|3174.15|25
1642483900000|2022-01-18 05:31:40|3182.89|3174.19|3182.16|3173.46|3182.98|3174.28|3182.16|3173.46|26
1642483910000|2022-01-18 05:31:50|3182.11|3173.41|3180.64|3171.94|3182.11|3173.41|3180.64|3171.94|30
1642483920000|2022-01-18 05:32:00|3180.61|3171.91|3179.43|3170.73|3180.61|3171.91|3179.34|3170.64|26
1642483930000|2022-01-18 05:32:10|3179.48|3170.78|3179.55|3170.85|3179.58|3170.88|3179.34|3170.64|16
1642483940000|2022-01-18 05:32:20|3179.41|3170.71|3178.43|3169.73|3179.66|3170.96|3178.34|3169.64|34
1642483950000|2022-01-18 05:32:30|3178.42|3169.72|3179.78|3171.08|3179.78|3171.08|3178.42|3169.72|31
1642483960000|2022-01-18 05:32:40|3179.31|3170.61|3179.49|3170.79|3179.59|3170.89|3179.07|3170.37|34
1642483970000|2022-01-18 05:32:50|3179.36|3170.66|3179.09|3170.39|3179.39|3170.69|3179.01|3170.31|25
1642483980000|2022-01-18 05:33:00|3179.1|3170.4|3179.1|3170.4|3179.16|3170.46|3178.92|3170.22|22
1642483990000|2022-01-18 05:33:10|3179.16|3170.46|3178.57|3169.87|3179.16|3170.46|3178.57|3169.87|31
1642484000000|2022-01-18 05:33:20|3178.65|3169.95|3178.62|3169.92|3178.73|3170.03|3178.5|3169.8|24
1642484010000|2022-01-18 05:33:30|3178.56|3169.86|3178.92|3170.22|3179.05|3170.35|3178.54|3169.84|25
1642484020000|2022-01-18 05:33:40|3178.86|3170.16|3179.03|3170.33|3179.03|3170.33|3178.77|3170.07|22
1642484030000|2022-01-18 05:33:50|3179.45|3170.75|3179.03|3170.33|3179.52|3170.82|3178.72|3170.02|31
1642484040000|2022-01-18 05:34:00|3179.57|3170.87|3179.15|3170.45|3179.57|3170.87|3179|3170.3|19
1642484050000|2022-01-18 05:34:10|3179.09|3170.39|3179.05|3170.35|3179.49|3170.79|3179.03|3170.33|20
1642484060000|2022-01-18 05:34:20|3179.17|3170.47|3179.03|3170.33|3179.17|3170.47|3179.03|3170.33|6
1642484070000|2022-01-18 05:34:30|3178.9|3170.2|3179.78|3171.08|3180.13|3171.43|3178.9|3170.2|23
1642484080000|2022-01-18 05:34:40|3179.77|3171.07|3179.91|3171.21|3180.08|3171.38|3179.68|3170.98|18
1642484090000|2022-01-18 05:34:50|3179.89|3171.19|3180.03|3171.33|3180.04|3171.34|3179.5|3170.8|28
1642484100000|2022-01-18 05:35:00|3180|3171.3|3179.89|3171.19|3180.44|3171.74|3179.74|3171.04|28
1642484110000|2022-01-18 05:35:10|3179.92|3171.22|3180.11|3171.41|3180.22|3171.52|3179.41|3170.71|30
1642484120000|2022-01-18 05:35:20|3179.95|3171.25|3180.07|3171.37|3180.25|3171.55|3179.65|3170.95|24
1642484130000|2022-01-18 05:35:30|3180.03|3171.33|3180.14|3171.44|3180.22|3171.52|3179.65|3170.95|26
1642484140000|2022-01-18 05:35:40|3180.18|3171.48|3180.75|3172.05|3181.37|3172.67|3180.11|3171.41|34
1642484150000|2022-01-18 05:35:50|3180.71|3172.01|3180.82|3172.12|3181.03|3172.33|3180.63|3171.93|34
1642484160000|2022-01-18 05:36:00|3180.81|3172.11|3180.98|3172.28|3180.98|3172.28|3180.4|3171.7|32
1642484170000|2022-01-18 05:36:10|3180.76|3172.06|3180.78|3172.08|3181.51|3172.81|3180.64|3171.94|33
1642484180000|2022-01-18 05:36:20|3180.82|3172.12|3180.99|3172.29|3181.58|3172.88|3180.61|3171.91|33
1642484190000|2022-01-18 05:36:30|3180.75|3172.05|3181.06|3172.36|3181.26|3172.56|3180.64|3171.94|23
1642484200000|2022-01-18 05:36:40|3181.26|3172.56|3181.6|3172.9|3181.6|3172.9|3180.97|3172.27|29
1642484210000|2022-01-18 05:36:50|3181.64|3172.94|3181.64|3172.94|3181.68|3172.98|3181.56|3172.86|22
1642484220000|2022-01-18 05:37:00|3181.61|3172.91|3181.68|3172.98|3181.69|3172.99|3181.39|3172.69|17
1642484230000|2022-01-18 05:37:10|3181.59|3172.89|3181.74|3173.04|3181.78|3173.08|3181.57|3172.87|26
1642484240000|2022-01-18 05:37:20|3181.79|3173.09|3181.59|3172.89|3181.85|3173.15|3181.56|3172.86|25
1642484250000|2022-01-18 05:37:30|3181.76|3173.06|3181.99|3173.29|3182.05|3173.35|3181.76|3173.06|19
1642484260000|2022-01-18 05:37:40|3181.48|3172.78|3181.93|3173.23|3181.93|3173.23|3181.34|3172.64|31
1642484270000|2022-01-18 05:37:50|3181.68|3172.98|3183.13|3174.43|3183.34|3174.64|3181.16|3172.46|32
1642484280000|2022-01-18 05:38:00|3182.84|3174.14|3182.73|3174.03|3182.94|3174.24|3182.54|3173.84|34
1642484290000|2022-01-18 05:38:10|3182.78|3174.08|3182.94|3174.24|3183.1|3174.4|3182.71|3174.01|29
1642484300000|2022-01-18 05:38:20|3182.93|3174.23|3184.03|3175.33|3184.03|3175.33|3182.69|3173.99|26
1642484310000|2022-01-18 05:38:30|3183.27|3174.57|3183.41|3174.71|3183.43|3174.73|3183.11|3174.41|24
1642484320000|2022-01-18 05:38:40|3183.42|3174.72|3183.36|3174.66|3183.43|3174.73|3183.15|3174.45|21
1642484330000|2022-01-18 05:38:50|3183.35|3174.65|3183.22|3174.52|3183.35|3174.65|3182.77|3174.07|20
1642484340000|2022-01-18 05:39:00|3182.94|3174.24|3183.1|3174.4|3183.31|3174.61|3182.93|3174.23|29
1642484350000|2022-01-18 05:39:10|3183.15|3174.45|3181.81|3173.11|3183.22|3174.52|3181.78|3173.08|34
1642484360000|2022-01-18 05:39:20|3181.75|3173.05|3181.55|3172.85|3181.75|3173.05|3181.51|3172.81|27
1642484370000|2022-01-18 05:39:30|3181.54|3172.84|3181.25|3172.55|3181.63|3172.93|3181.23|3172.53|23
1642484380000|2022-01-18 05:39:40|3181.26|3172.56|3180.48|3171.78|3181.28|3172.58|3180.48|3171.78|20
1642484390000|2022-01-18 05:39:50|3180.22|3171.52|3179.88|3171.18|3180.43|3171.73|3179.71|3171.01|34
1642484400000|2022-01-18 05:40:00|3179.87|3171.17|3179.76|3171.06|3179.9|3171.2|3179.54|3170.84|28
1642484410000|2022-01-18 05:40:10|3179.6|3170.9|3178.81|3170.11|3179.74|3171.04|3178.55|3169.85|26
1642484420000|2022-01-18 05:40:20|3178.61|3169.91|3178.91|3170.21|3179.42|3170.72|3178.61|3169.91|25
1642484430000|2022-01-18 05:40:30|3179.09|3170.39|3179.42|3170.72|3179.44|3170.74|3178.93|3170.23|26
1642484440000|2022-01-18 05:40:40|3179.31|3170.61|3178.84|3170.14|3179.35|3170.65|3178.77|3170.07|23
1642484450000|2022-01-18 05:40:50|3178.81|3170.11|3178.87|3170.17|3178.91|3170.21|3178.75|3170.05|24
1642484460000|2022-01-18 05:41:00|3178.88|3170.18|3178.93|3170.23|3179.05|3170.35|3178.88|3170.18|32
1642484470000|2022-01-18 05:41:10|3178.97|3170.27|3179.17|3170.47|3179.17|3170.47|3178.86|3170.16|6
1642484480000|2022-01-18 05:41:20|3178.87|3170.17|3178.89|3170.19|3179.07|3170.37|3178.85|3170.15|10
1642484490000|2022-01-18 05:41:30|3178.88|3170.18|3178.23|3169.53|3178.88|3170.18|3178.13|3169.43|30
1642484500000|2022-01-18 05:41:40|3178.28|3169.58|3178.29|3169.59|3178.42|3169.72|3178.16|3169.46|27
1642484510000|2022-01-18 05:41:50|3178.3|3169.6|3178.28|3169.58|3178.47|3169.77|3178.16|3169.46|10
1642484520000|2022-01-18 05:42:00|3178.27|3169.57|3178.13|3169.43|3178.45|3169.75|3178.13|3169.43|16
1642484530000|2022-01-18 05:42:10|3178.12|3169.42|3178.11|3169.41|3178.17|3169.47|3178.09|3169.39|16
1642484540000|2022-01-18 05:42:20|3178.08|3169.38|3178.65|3169.95|3178.65|3169.95|3178.06|3169.36|17
1642484550000|2022-01-18 05:42:30|3178.62|3169.92|3178.18|3169.48|3178.75|3170.05|3178.18|3169.48|20
1642484560000|2022-01-18 05:42:40|3178.24|3169.54|3178.02|3169.32|3178.29|3169.59|3178.02|3169.32|17
1642484570000|2022-01-18 05:42:50|3178.03|3169.33|3177.55|3168.85|3178.07|3169.37|3177.23|3168.53|31
1642484580000|2022-01-18 05:43:00|3177.25|3168.55|3177.38|3168.68|3177.6|3168.9|3177.15|3168.45|30
1642484590000|2022-01-18 05:43:10|3177.48|3168.78|3177.3|3168.6|3177.61|3168.91|3177.19|3168.49|30
1642484600000|2022-01-18 05:43:20|3177.24|3168.54|3177.31|3168.61|3177.5|3168.8|3177.21|3168.51|18
1642484610000|2022-01-18 05:43:30|3177.25|3168.55|3177.29|3168.59|3177.5|3168.8|3177.13|3168.43|20
1642484620000|2022-01-18 05:43:40|3177.24|3168.54|3177.17|3168.47|3177.35|3168.65|3176.89|3168.19|29
1642484630000|2022-01-18 05:43:50|3177.09|3168.39|3177.1|3168.4|3177.23|3168.53|3176.9|3168.2|28
1642484640000|2022-01-18 05:44:00|3177.09|3168.39|3176.66|3167.96|3177.14|3168.44|3176.6|3167.9|29
1642484650000|2022-01-18 05:44:10|3176.65|3167.95|3176.67|3167.97|3177.15|3168.45|3176.65|3167.95|24
1642484660000|2022-01-18 05:44:20|3176.76|3168.06|3176.97|3168.27|3176.97|3168.27|3176.67|3167.97|24
1642484670000|2022-01-18 05:44:30|3177.02|3168.32|3177.16|3168.46|3177.21|3168.51|3176.97|3168.27|30
1642484680000|2022-01-18 05:44:40|3177.15|3168.45|3177.14|3168.44|3177.26|3168.56|3177.07|3168.37|20
1642484690000|2022-01-18 05:44:50|3177.18|3168.48|3177.4|3168.7|3177.4|3168.7|3177.13|3168.43|26
1642484700000|2022-01-18 05:45:00|3177.34|3168.64|3178.18|3169.48|3178.18|3169.48|3177.29|3168.59|27
1642484710000|2022-01-18 05:45:10|3178.2|3169.5|3179.68|3170.98|3179.76|3171.06|3178.2|3169.5|21
1642484720000|2022-01-18 05:45:20|3179.55|3170.85|3180.29|3171.59|3181.13|3172.43|3179.22|3170.52|19
1642484730000|2022-01-18 05:45:30|3180.3|3171.6|3181.87|3173.17|3181.87|3173.17|3180.3|3171.6|18
1642484740000|2022-01-18 05:45:40|3181.45|3172.75|3181.38|3172.68|3183.03|3174.33|3181.38|3172.68|32
1642484750000|2022-01-18 05:45:50|3181.17|3172.47|3182.1|3173.4|3182.37|3173.67|3181.02|3172.32|33
1642484760000|2022-01-18 05:46:00|3182.36|3173.66|3181.58|3172.88|3182.59|3173.89|3181.06|3172.36|30
1642484770000|2022-01-18 05:46:10|3181.49|3172.79|3181.48|3172.78|3181.65|3172.95|3181.27|3172.57|30
1642484780000|2022-01-18 05:46:20|3181.5|3172.8|3181.36|3172.66|3181.5|3172.8|3181.17|3172.47|27
1642484790000|2022-01-18 05:46:30|3181.34|3172.64|3181.13|3172.43|3181.49|3172.79|3181.06|3172.36|25
1642484800000|2022-01-18 05:46:40|3181.14|3172.44|3181.23|3172.53|3181.23|3172.53|3181.14|3172.44|12
1642484810000|2022-01-18 05:46:50|3181.18|3172.48|3181.18|3172.48|3181.44|3172.74|3181.18|3172.48|5
1642484820000|2022-01-18 05:47:00|3181.19|3172.49|3180.75|3172.05|3181.67|3172.97|3180.74|3172.04|29
1642484830000|2022-01-18 05:47:10|3180.83|3172.13|3180.95|3172.25|3181.02|3172.32|3180.77|3172.07|27
1642484840000|2022-01-18 05:47:20|3181.31|3172.61|3180.97|3172.27|3181.31|3172.61|3180.77|3172.07|25
1642484850000|2022-01-18 05:47:30|3181.31|3172.61|3181.11|3172.41|3182.16|3173.46|3180.82|3172.12|26
1642484860000|2022-01-18 05:47:40|3181.32|3172.62|3181.33|3172.63|3182.03|3173.33|3180.97|3172.27|22
1642484870000|2022-01-18 05:47:50|3181.73|3173.03|3181.57|3172.87|3182.23|3173.53|3181.18|3172.48|24
1642484880000|2022-01-18 05:48:00|3181.72|3173.02|3181.86|3173.16|3182.13|3173.43|3181.72|3173.02|26
1642484890000|2022-01-18 05:48:10|3182.01|3173.31|3184.02|3175.32|3184.02|3175.32|3182.01|3173.31|24
1642484900000|2022-01-18 05:48:20|3184.01|3175.31|3183.91|3175.21|3184.11|3175.41|3183.85|3175.15|19
1642484910000|2022-01-18 05:48:30|3183.9|3175.2|3184.03|3175.33|3184.08|3175.38|3183.89|3175.19|20
1642484920000|2022-01-18 05:48:40|3184.02|3175.32|3184.14|3175.44|3184.21|3175.51|3183.95|3175.25|18
1642484930000|2022-01-18 05:48:50|3184.04|3175.34|3185.14|3176.44|3185.36|3176.66|3184.03|3175.33|32
1642484940000|2022-01-18 05:49:00|3185.15|3176.45|3185.37|3176.67|3186.36|3177.66|3185.15|3176.45|31
1642484950000|2022-01-18 05:49:10|3185.48|3176.78|3184.73|3176.03|3185.93|3177.23|3184.73|3176.03|32
1642484960000|2022-01-18 05:49:20|3184.78|3176.08|3184.81|3176.11|3184.93|3176.23|3184.66|3175.96|31
1642484970000|2022-01-18 05:49:30|3184.73|3176.03|3184.82|3176.12|3185.12|3176.42|3184.7|3176|25
1642484980000|2022-01-18 05:49:40|3184.86|3176.16|3184.69|3175.99|3184.88|3176.18|3184.68|3175.98|23
1642484990000|2022-01-18 05:49:50|3184.66|3175.96|3184.13|3175.43|3184.79|3176.09|3183.86|3175.16|25
1642485000000|2022-01-18 05:50:00|3184.18|3175.48|3184.19|3175.49|3184.63|3175.93|3184.18|3175.48|19
1642485010000|2022-01-18 05:50:10|3184.17|3175.47|3183.33|3174.63|3184.19|3175.49|3183.33|3174.63|27
1642485020000|2022-01-18 05:50:20|3183.26|3174.56|3182.63|3173.93|3183.5|3174.8|3182.44|3173.74|32
1642485030000|2022-01-18 05:50:30|3182.57|3173.87|3182.49|3173.79|3182.68|3173.98|3182.35|3173.65|30
1642485040000|2022-01-18 05:50:40|3182.44|3173.74|3182.45|3173.75|3182.54|3173.84|3182.34|3173.64|31
1642485050000|2022-01-18 05:50:50|3182.46|3173.76|3182.55|3173.85|3182.67|3173.97|3182.36|3173.66|26
1642485060000|2022-01-18 05:51:00|3182.53|3173.83|3181.61|3172.91|3182.67|3173.97|3181.57|3172.87|31
1642485070000|2022-01-18 05:51:10|3181.59|3172.89|3182.29|3173.59|3182.78|3174.08|3181.52|3172.82|34
1642485080000|2022-01-18 05:51:20|3182.54|3173.84|3182.45|3173.75|3182.54|3173.84|3182.24|3173.54|24
1642485090000|2022-01-18 05:51:30|3182.42|3173.72|3183.45|3174.75|3183.46|3174.76|3182.42|3173.72|26
1642485100000|2022-01-18 05:51:40|3183.42|3174.72|3183.47|3174.77|3183.5|3174.8|3183.42|3174.72|13
1642485110000|2022-01-18 05:51:50|3183.48|3174.78|3183.46|3174.76|3183.49|3174.79|3183.4|3174.7|9
1642485120000|2022-01-18 05:52:00|3183.47|3174.77|3183.1|3174.4|3183.49|3174.79|3182.81|3174.11|22
1642485130000|2022-01-18 05:52:10|3183.12|3174.42|3183.39|3174.69|3183.4|3174.7|3183.12|3174.42|31
1642485140000|2022-01-18 05:52:20|3183.4|3174.7|3184.23|3175.53|3184.41|3175.71|3183.34|3174.64|28
1642485150000|2022-01-18 05:52:30|3184.07|3175.37|3183.92|3175.22|3184.3|3175.6|3183.66|3174.96|23
1642485160000|2022-01-18 05:52:40|3183.77|3175.07|3183.42|3174.72|3183.83|3175.13|3183.27|3174.57|29
1642485170000|2022-01-18 05:52:50|3183.49|3174.79|3183.48|3174.78|3183.54|3174.84|3183.31|3174.61|25
1642485180000|2022-01-18 05:53:00|3183.43|3174.73|3183.48|3174.78|3183.5|3174.8|3183.33|3174.63|9
1642485190000|2022-01-18 05:53:10|3183.47|3174.77|3183.43|3174.73|3183.47|3174.77|3183.41|3174.71|5
1642485200000|2022-01-18 05:53:20|3183.44|3174.74|3183.55|3174.85|3183.63|3174.93|3183.34|3174.64|18
1642485210000|2022-01-18 05:53:30|3183.56|3174.86|3183.48|3174.78|3183.57|3174.87|3183.24|3174.54|25
1642485220000|2022-01-18 05:53:40|3183.49|3174.79|3183.59|3174.89|3183.6|3174.9|3183.45|3174.75|24
1642485230000|2022-01-18 05:53:50|3183.58|3174.88|3183.65|3174.95|3183.65|3174.95|3183.55|3174.85|23
1642485240000|2022-01-18 05:54:00|3183.49|3174.79|3183.98|3175.28|3183.98|3175.28|3183.47|3174.77|25
1642485250000|2022-01-18 05:54:10|3184.08|3175.38|3183.87|3175.17|3184.28|3175.58|3183.47|3174.77|28
1642485260000|2022-01-18 05:54:20|3183.98|3175.28|3183.77|3175.07|3183.98|3175.28|3183.51|3174.81|33
1642485270000|2022-01-18 05:54:30|3183.74|3175.04|3183.78|3175.08|3183.83|3175.13|3183.66|3174.96|29
1642485280000|2022-01-18 05:54:40|3183.75|3175.05|3185.19|3176.49|3185.48|3176.78|3183.35|3174.65|32
1642485290000|2022-01-18 05:54:50|3185.2|3176.5|3185.62|3176.92|3185.62|3176.92|3185.09|3176.39|24
1642485300000|2022-01-18 05:55:00|3185.76|3177.06|3185|3176.3|3185.79|3177.09|3184.96|3176.26|19
1642485310000|2022-01-18 05:55:10|3184.98|3176.28|3184.05|3175.35|3184.98|3176.28|3184.05|3175.35|34
1642485320000|2022-01-18 05:55:20|3184.07|3175.37|3183.75|3175.05|3184.07|3175.37|3183.58|3174.88|27
1642485330000|2022-01-18 05:55:30|3183.63|3174.93|3183.7|3175|3183.84|3175.14|3183.54|3174.84|27
1642485340000|2022-01-18 05:55:40|3183.67|3174.97|3183.6|3174.9|3183.82|3175.12|3183.54|3174.84|30
1642485350000|2022-01-18 05:55:50|3183.55|3174.85|3183.84|3175.14|3183.84|3175.14|3183.3|3174.6|28
1642485360000|2022-01-18 05:56:00|3183.78|3175.08|3183.48|3174.78|3183.88|3175.18|3183.43|3174.73|24
1642485370000|2022-01-18 05:56:10|3183.54|3174.84|3183.63|3174.93|3183.72|3175.02|3183.53|3174.83|25
1642485380000|2022-01-18 05:56:20|3183.58|3174.88|3183.7|3175|3183.85|3175.15|3183.58|3174.88|21
1642485390000|2022-01-18 05:56:30|3183.66|3174.96|3183.69|3174.99|3183.9|3175.2|3183.5|3174.8|29
1642485400000|2022-01-18 05:56:40|3183.7|3175|3184.15|3175.45|3184.22|3175.52|3183.54|3174.84|33
1642485410000|2022-01-18 05:56:50|3184.03|3175.33|3183.84|3175.14|3184.12|3175.42|3183.68|3174.98|26
1642485420000|2022-01-18 05:57:00|3183.85|3175.15|3182.81|3174.11|3183.85|3175.15|3182.51|3173.81|35
1642485430000|2022-01-18 05:57:10|3182.71|3174.01|3182.76|3174.06|3182.89|3174.19|3182.66|3173.96|31
1642485440000|2022-01-18 05:57:20|3182.68|3173.98|3182.91|3174.21|3182.91|3174.21|3182.68|3173.98|29
1642485450000|2022-01-18 05:57:30|3183|3174.3|3183.51|3174.81|3184.05|3175.35|3183|3174.3|29
1642485460000|2022-01-18 05:57:40|3183.53|3174.83|3183.32|3174.62|3183.65|3174.95|3183.25|3174.55|32
1642485470000|2022-01-18 05:57:50|3183.27|3174.57|3183.21|3174.51|3183.27|3174.57|3183.15|3174.45|24
1642485480000|2022-01-18 05:58:00|3183.2|3174.5|3183.21|3174.51|3183.64|3174.94|3183.17|3174.47|27
1642485490000|2022-01-18 05:58:10|3183.2|3174.5|3182.54|3173.84|3183.51|3174.81|3182.3|3173.6|31
1642485500000|2022-01-18 05:58:20|3182.63|3173.93|3183.71|3175.01|3183.8|3175.1|3182.57|3173.87|30
1642485510000|2022-01-18 05:58:30|3183.9|3175.2|3183.83|3175.13|3183.9|3175.2|3183.6|3174.9|18
1642485520000|2022-01-18 05:58:40|3183.77|3175.07|3182.86|3174.16|3183.83|3175.13|3182.7|3174|27
1642485530000|2022-01-18 05:58:50|3182.88|3174.18|3182.95|3174.25|3183.11|3174.41|3182.8|3174.1|31
1642485540000|2022-01-18 05:59:00|3182.93|3174.23|3182.57|3173.87|3183.11|3174.41|3182.51|3173.81|25
1642485550000|2022-01-18 05:59:10|3182.44|3173.74|3181.49|3172.79|3182.55|3173.85|3181.49|3172.79|36
1642485560000|2022-01-18 05:59:20|3181.48|3172.78|3181.12|3172.42|3181.63|3172.93|3181.11|3172.41|31
1642485570000|2022-01-18 05:59:30|3180.78|3172.08|3181.4|3172.7|3181.94|3173.24|3180.74|3172.04|33
1642485580000|2022-01-18 05:59:40|3181.36|3172.66|3180.08|3171.38|3181.36|3172.66|3179.8|3171.1|32
1642485590000|2022-01-18 05:59:50|3180.09|3171.39|3179.77|3171.07|3180.2|3171.5|3179.64|3170.94|26
1642485600000|2022-01-18 06:00:00|3179.75|3171.05|3180.08|3171.38|3180.59|3171.89|3179.59|3170.89|33
1642485610000|2022-01-18 06:00:10|3180.15|3171.45|3181.17|3172.47|3181.17|3172.47|3180.08|3171.38|33
1642485620000|2022-01-18 06:00:20|3181.5|3172.8|3183.07|3174.37|3183.19|3174.49|3181.25|3172.55|37
1642485630000|2022-01-18 06:00:30|3183.08|3174.38|3183.31|3174.61|3183.45|3174.75|3182.9|3174.2|32
1642485640000|2022-01-18 06:00:40|3183.03|3174.33|3183.53|3174.83|3184.2|3175.5|3183.03|3174.33|35
1642485650000|2022-01-18 06:00:50|3183.88|3175.18|3184.53|3175.83|3185.03|3176.33|3183.63|3174.93|35
1642485660000|2022-01-18 06:01:00|3184.18|3175.48|3184.23|3175.53|3184.68|3175.98|3183.87|3175.17|32
1642485670000|2022-01-18 06:01:10|3184.24|3175.54|3184.43|3175.73|3184.54|3175.84|3183.96|3175.26|27
1642485680000|2022-01-18 06:01:20|3184.32|3175.62|3184.29|3175.59|3184.85|3176.15|3183.81|3175.11|28
1642485690000|2022-01-18 06:01:30|3184.34|3175.64|3184.57|3175.87|3184.63|3175.93|3184.31|3175.61|22
1642485700000|2022-01-18 06:01:40|3184.67|3175.97|3185.24|3176.54|3185.24|3176.54|3184.27|3175.57|33
1642485710000|2022-01-18 06:01:50|3185.37|3176.67|3185.11|3176.41|3185.38|3176.68|3185.11|3176.41|11
1642485720000|2022-01-18 06:02:00|3185.17|3176.47|3185.27|3176.57|3185.27|3176.57|3185.12|3176.42|20
1642485730000|2022-01-18 06:02:10|3185.26|3176.56|3185.54|3176.84|3185.67|3176.97|3185.07|3176.37|28
1642485740000|2022-01-18 06:02:20|3185.52|3176.82|3186.64|3177.94|3186.64|3177.94|3185.13|3176.43|25
1642485750000|2022-01-18 06:02:30|3186.53|3177.83|3187.96|3179.26|3188.18|3179.48|3186.38|3177.68|37
1642485760000|2022-01-18 06:02:40|3187.97|3179.27|3187.73|3179.03|3188.12|3179.42|3187.66|3178.96|30
1642485770000|2022-01-18 06:02:50|3187.97|3179.27|3187.67|3178.97|3188.43|3179.73|3187.49|3178.79|32
1642485780000|2022-01-18 06:03:00|3187.7|3179|3187.68|3178.98|3187.71|3179.01|3187.64|3178.94|21
1642485790000|2022-01-18 06:03:10|3187.66|3178.96|3187.89|3179.19|3187.95|3179.25|3187.65|3178.95|16
1642485800000|2022-01-18 06:03:20|3187.9|3179.2|3187.62|3178.92|3187.9|3179.2|3187.03|3178.33|38
1642485810000|2022-01-18 06:03:30|3187.65|3178.95|3187.49|3178.79|3187.67|3178.97|3187.41|3178.71|17
1642485820000|2022-01-18 06:03:40|3187.39|3178.69|3187.66|3178.96|3187.86|3179.16|3187.39|3178.69|20
1642485830000|2022-01-18 06:03:50|3187.71|3179.01|3188.23|3179.53|3188.23|3179.53|3187.66|3178.96|21
1642485840000|2022-01-18 06:04:00|3188.65|3179.95|3188.53|3179.83|3188.69|3179.99|3188.27|3179.57|29
1642485850000|2022-01-18 06:04:10|3188.69|3179.99|3188.69|3179.99|3188.8|3180.1|3188.49|3179.79|21
1642485860000|2022-01-18 06:04:20|3188.8|3180.1|3188.69|3179.99|3188.88|3180.18|3188.59|3179.89|26
1642485870000|2022-01-18 06:04:30|3188.77|3180.07|3188.74|3180.04|3189.22|3180.52|3188.59|3179.89|29
1642485880000|2022-01-18 06:04:40|3188.83|3180.13|3188.86|3180.16|3188.9|3180.2|3188.51|3179.81|36
1642485890000|2022-01-18 06:04:50|3188.83|3180.13|3188.81|3180.11|3188.86|3180.16|3188.69|3179.99|27
1642485900000|2022-01-18 06:05:00|3188.71|3180.01|3188.81|3180.11|3188.96|3180.26|3188.61|3179.91|27
1642485910000|2022-01-18 06:05:10|3188.85|3180.15|3188.79|3180.09|3188.89|3180.19|3188.79|3180.09|31
1642485920000|2022-01-18 06:05:20|3188.81|3180.11|3188.79|3180.09|3188.92|3180.22|3188.65|3179.95|31
1642485930000|2022-01-18 06:05:30|3189|3180.3|3188.86|3180.16|3189.12|3180.42|3188.64|3179.94|23
1642485940000|2022-01-18 06:05:40|3188.83|3180.13|3188.93|3180.23|3188.96|3180.26|3188.71|3180.01|28
1642485950000|2022-01-18 06:05:50|3189.13|3180.43|3189.63|3180.93|3189.83|3181.13|3188.82|3180.12|35
1642485960000|2022-01-18 06:06:00|3189.93|3181.23|3189.57|3180.87|3189.95|3181.25|3189.43|3180.73|27
1642485970000|2022-01-18 06:06:10|3189.61|3180.91|3189.53|3180.83|3189.69|3180.99|3189.53|3180.83|12
1642485980000|2022-01-18 06:06:20|3189.67|3180.97|3189.68|3180.98|3189.86|3181.16|3189.21|3180.51|21
1642485990000|2022-01-18 06:06:30|3189.61|3180.91|3190.38|3181.68|3190.79|3182.09|3189.55|3180.85|27
1642486000000|2022-01-18 06:06:40|3190.4|3181.7|3190.69|3181.99|3191.16|3182.46|3190.12|3181.42|28
1642486010000|2022-01-18 06:06:50|3190.63|3181.93|3190.34|3181.64|3190.87|3182.17|3190.29|3181.59|24
1642486020000|2022-01-18 06:07:00|3190.35|3181.65|3190.62|3181.92|3190.83|3182.13|3190.34|3181.64|31
1642486030000|2022-01-18 06:07:10|3190.65|3181.95|3188.94|3180.24|3190.65|3181.95|3188.94|3180.24|32
1642486040000|2022-01-18 06:07:20|3188.85|3180.15|3189.06|3180.36|3189.54|3180.84|3188.84|3180.14|38
1642486050000|2022-01-18 06:07:30|3189.07|3180.37|3189.18|3180.48|3189.2|3180.5|3188.82|3180.12|31
1642486060000|2022-01-18 06:07:40|3189.13|3180.43|3189.02|3180.32|3189.23|3180.53|3188.99|3180.29|26
1642486070000|2022-01-18 06:07:50|3188.86|3180.16|3188.42|3179.72|3188.86|3180.16|3188.26|3179.56|30
1642486080000|2022-01-18 06:08:00|3188.37|3179.67|3188.99|3180.29|3189.04|3180.34|3188.32|3179.62|31
1642486090000|2022-01-18 06:08:10|3189.01|3180.31|3190.59|3181.89|3190.64|3181.94|3189.01|3180.31|34
1642486100000|2022-01-18 06:08:20|3190.53|3181.83|3190.16|3181.46|3190.94|3182.24|3189.83|3181.13|33
1642486110000|2022-01-18 06:08:30|3190.3|3181.6|3190.14|3181.44|3190.45|3181.75|3189.21|3180.51|37
1642486120000|2022-01-18 06:08:40|3190.44|3181.74|3189.86|3181.16|3190.44|3181.74|3189.86|3181.16|10
1642486130000|2022-01-18 06:08:50|3189.89|3181.19|3189.83|3181.13|3189.93|3181.23|3189.8|3181.1|17
1642486140000|2022-01-18 06:09:00|3189.8|3181.1|3189.94|3181.24|3189.95|3181.25|3189.8|3181.1|11
1642486150000|2022-01-18 06:09:10|3189.91|3181.21|3189.59|3180.89|3189.91|3181.21|3189.59|3180.89|28
1642486160000|2022-01-18 06:09:20|3189.57|3180.87|3189.48|3180.78|3189.68|3180.98|3189.39|3180.69|28
1642486170000|2022-01-18 06:09:30|3189.47|3180.77|3189.24|3180.54|3189.66|3180.96|3189.24|3180.54|22
1642486180000|2022-01-18 06:09:40|3189.33|3180.63|3189.31|3180.61|3189.65|3180.95|3189.18|3180.48|33
1642486190000|2022-01-18 06:09:50|3189.33|3180.63|3189.97|3181.27|3190.84|3182.14|3189.31|3180.61|32
1642486200000|2022-01-18 06:10:00|3189.98|3181.28|3189.95|3181.25|3190.63|3181.93|3189.34|3180.64|30
1642486210000|2022-01-18 06:10:10|3190.04|3181.34|3189.86|3181.16|3190.59|3181.89|3189.34|3180.64|25
1642486220000|2022-01-18 06:10:20|3189.85|3181.15|3189.5|3180.8|3189.85|3181.15|3189.25|3180.55|37
1642486230000|2022-01-18 06:10:30|3189.54|3180.84|3190.17|3181.47|3190.2|3181.5|3189.25|3180.55|31
1642486240000|2022-01-18 06:10:40|3190.07|3181.37|3189.34|3180.64|3190.36|3181.66|3189.24|3180.54|12
1642486250000|2022-01-18 06:10:50|3189.27|3180.57|3189.52|3180.82|3190.3|3181.6|3189.24|3180.54|21
1642486260000|2022-01-18 06:11:00|3189.59|3180.89|3189.45|3180.75|3190.27|3181.57|3189.42|3180.72|27
1642486270000|2022-01-18 06:11:10|3189.53|3180.83|3189.75|3181.05|3189.81|3181.11|3189.32|3180.62|29
1642486280000|2022-01-18 06:11:20|3189.83|3181.13|3189.76|3181.06|3189.83|3181.13|3189.74|3181.04|25
1642486290000|2022-01-18 06:11:30|3189.78|3181.08|3189.11|3180.41|3189.82|3181.12|3189.11|3180.41|31
1642486300000|2022-01-18 06:11:40|3189.08|3180.38|3190.18|3181.48|3190.19|3181.49|3189.03|3180.33|28
1642486310000|2022-01-18 06:11:50|3190.28|3181.58|3190.61|3181.91|3191.25|3182.55|3190.26|3181.56|26
1642486320000|2022-01-18 06:12:00|3190.6|3181.9|3192.27|3183.57|3192.55|3183.85|3190.21|3181.51|37
1642486330000|2022-01-18 06:12:10|3192.28|3183.58|3191.25|3182.55|3192.28|3183.58|3191.08|3182.38|36
1642486340000|2022-01-18 06:12:20|3191.35|3182.65|3190.62|3181.92|3191.41|3182.71|3190.62|3181.92|29
1642486350000|2022-01-18 06:12:30|3190.64|3181.94|3190.24|3181.54|3190.64|3181.94|3190.03|3181.33|29
1642486360000|2022-01-18 06:12:40|3190.27|3181.57|3191|3182.3|3191.34|3182.64|3190.23|3181.53|30
1642486370000|2022-01-18 06:12:50|3190.97|3182.27|3189.6|3180.9|3190.99|3182.29|3189.6|3180.9|34
1642486380000|2022-01-18 06:13:00|3189.57|3180.87|3190.78|3182.08|3190.78|3182.08|3189.37|3180.67|37
1642486390000|2022-01-18 06:13:10|3190.87|3182.17|3192.17|3183.47|3192.4|3183.7|3190.48|3181.78|36
1642486400000|2022-01-18 06:13:20|3191.44|3182.74|3191.3|3182.6|3192.6|3183.9|3191.3|3182.6|35
1642486410000|2022-01-18 06:13:30|3191.29|3182.59|3192.09|3183.39|3192.95|3184.25|3191.28|3182.58|37
1642486420000|2022-01-18 06:13:40|3192|3183.3|3192.34|3183.64|3192.98|3184.28|3191.71|3183.01|33
1642486430000|2022-01-18 06:13:50|3192.75|3184.05|3193.08|3184.38|3193.64|3184.94|3191.86|3183.16|36
1642486440000|2022-01-18 06:14:00|3193.04|3184.34|3193.21|3184.51|3193.42|3184.72|3192.93|3184.23|32
1642486450000|2022-01-18 06:14:10|3193.3|3184.6|3192.55|3183.85|3193.3|3184.6|3192.37|3183.67|34
1642486460000|2022-01-18 06:14:20|3192.53|3183.83|3193.1|3184.4|3193.65|3184.95|3192.4|3183.7|33
1642486470000|2022-01-18 06:14:30|3193.22|3184.52|3192.77|3184.07|3193.48|3184.78|3192.77|3184.07|30
1642486480000|2022-01-18 06:14:40|3192.84|3184.14|3191.93|3183.23|3192.87|3184.17|3191.83|3183.13|29
1642486490000|2022-01-18 06:14:50|3191.9|3183.2|3191.45|3182.75|3191.98|3183.28|3191.34|3182.64|37
1642486500000|2022-01-18 06:15:00|3191.57|3182.87|3192.54|3183.84|3192.62|3183.92|3191.52|3182.82|30
1642486510000|2022-01-18 06:15:10|3192.58|3183.88|3191.8|3183.1|3192.58|3183.88|3191.56|3182.86|38
1642486520000|2022-01-18 06:15:20|3191.74|3183.04|3191.29|3182.59|3191.78|3183.08|3191.29|3182.59|32
1642486530000|2022-01-18 06:15:30|3191.2|3182.5|3190.59|3181.89|3191.31|3182.61|3190.58|3181.88|34
1642486540000|2022-01-18 06:15:40|3190.65|3181.95|3190.38|3181.68|3190.76|3182.06|3190.38|3181.68|33
1642486550000|2022-01-18 06:15:50|3190.48|3181.78|3190.12|3181.42|3190.68|3181.98|3190.01|3181.31|37
1642486560000|2022-01-18 06:16:00|3190.05|3181.35|3190.09|3181.39|3190.45|3181.75|3189.91|3181.21|26
1642486570000|2022-01-18 06:16:10|3190.11|3181.41|3189.69|3180.99|3190.14|3181.44|3189.64|3180.94|31
1642486580000|2022-01-18 06:16:20|3189.68|3180.98|3190.33|3181.63|3190.35|3181.65|3189.68|3180.98|34
1642486590000|2022-01-18 06:16:30|3190.34|3181.64|3189.86|3181.16|3190.34|3181.64|3189.8|3181.1|29
1642486600000|2022-01-18 06:16:40|3189.78|3181.08|3189.55|3180.85|3189.82|3181.12|3189.4|3180.7|24
1642486610000|2022-01-18 06:16:50|3189.57|3180.87|3189.64|3180.94|3189.66|3180.96|3189.57|3180.87|8
1642486620000|2022-01-18 06:17:00|3189.51|3180.81|3189.45|3180.75|3189.68|3180.98|3189.15|3180.45|24
1642486630000|2022-01-18 06:17:10|3189.43|3180.73|3189.3|3180.6|3189.43|3180.73|3189.3|3180.6|18
1642486640000|2022-01-18 06:17:20|3189.28|3180.58|3189.35|3180.65|3189.35|3180.65|3189.27|3180.57|7
1642486650000|2022-01-18 06:17:30|3189.26|3180.56|3190.19|3181.49|3190.53|3181.83|3189.26|3180.56|28
1642486660000|2022-01-18 06:17:40|3190.21|3181.51|3190.12|3181.42|3190.26|3181.56|3189.89|3181.19|34
1642486670000|2022-01-18 06:17:50|3190.13|3181.43|3190.16|3181.46|3190.23|3181.53|3190.02|3181.32|25
1642486680000|2022-01-18 06:18:00|3190.11|3181.41|3190.19|3181.49|3190.23|3181.53|3190.06|3181.36|30
1642486690000|2022-01-18 06:18:10|3190.13|3181.43|3190.18|3181.48|3190.26|3181.56|3190.04|3181.34|21
1642486700000|2022-01-18 06:18:20|3190.13|3181.43|3190|3181.3|3190.35|3181.65|3189.95|3181.25|33
1642486710000|2022-01-18 06:18:30|3189.96|3181.26|3189.93|3181.23|3190.11|3181.41|3189.85|3181.15|14
1642486720000|2022-01-18 06:18:40|3189.97|3181.27|3189.93|3181.23|3189.99|3181.29|3189.82|3181.12|13
1642486730000|2022-01-18 06:18:50|3189.95|3181.25|3189.97|3181.27|3190.04|3181.34|3189.89|3181.19|9
1642486740000|2022-01-18 06:19:00|3190.01|3181.31|3189.9|3181.2|3190.08|3181.38|3189.83|3181.13|32
1642486750000|2022-01-18 06:19:10|3189.82|3181.12|3190.36|3181.66|3190.48|3181.78|3189.82|3181.12|25
1642486760000|2022-01-18 06:19:20|3190.42|3181.72|3190.34|3181.64|3190.56|3181.86|3190.27|3181.57|25
1642486770000|2022-01-18 06:19:30|3190.67|3181.97|3191.85|3183.15|3191.85|3183.15|3190.35|3181.65|21
1642486780000|2022-01-18 06:19:40|3191.96|3183.26|3192.17|3183.47|3193|3184.3|3191.96|3183.26|35
1642486790000|2022-01-18 06:19:50|3192.04|3183.34|3192.66|3183.96|3192.78|3184.08|3191.75|3183.05|28
1642486800000|2022-01-18 06:20:00|3192.7|3184|3192.14|3183.44|3193.74|3185.04|3192.12|3183.42|38
1642486810000|2022-01-18 06:20:10|3192.42|3183.72|3192.5|3183.8|3193.16|3184.46|3191.94|3183.24|31
1642486820000|2022-01-18 06:20:20|3192.61|3183.91|3192.47|3183.77|3192.75|3184.05|3192.02|3183.32|35
1642486830000|2022-01-18 06:20:30|3192.17|3183.47|3192.63|3183.93|3192.81|3184.11|3192.17|3183.47|34
1642486840000|2022-01-18 06:20:40|3192.56|3183.86|3192.45|3183.75|3192.7|3184|3192.27|3183.57|29
1642486850000|2022-01-18 06:20:50|3192.44|3183.74|3192.35|3183.65|3192.73|3184.03|3191.97|3183.27|32
1642486860000|2022-01-18 06:21:00|3192.69|3183.99|3195.02|3186.32|3195.14|3186.44|3192.3|3183.6|33
1642486870000|2022-01-18 06:21:10|3194.73|3186.03|3195.82|3187.12|3196.17|3187.47|3194.67|3185.97|31
1642486880000|2022-01-18 06:21:20|3195.54|3186.84|3195.88|3187.18|3195.92|3187.22|3195.17|3186.47|21
1642486890000|2022-01-18 06:21:30|3195.81|3187.11|3195.66|3186.96|3195.94|3187.24|3195.32|3186.62|28
1642486900000|2022-01-18 06:21:40|3195.64|3186.94|3196.4|3187.7|3196.46|3187.76|3195.45|3186.75|32
1642486910000|2022-01-18 06:21:50|3196.14|3187.44|3196.39|3187.69|3196.41|3187.71|3196.14|3187.44|30
1642486920000|2022-01-18 06:22:00|3196.38|3187.68|3196.39|3187.69|3196.4|3187.7|3196.28|3187.58|21
1642486930000|2022-01-18 06:22:10|3196.35|3187.65|3196.3|3187.6|3196.41|3187.71|3196.3|3187.6|18
1642486940000|2022-01-18 06:22:20|3196.27|3187.57|3196.41|3187.71|3196.44|3187.74|3195.98|3187.28|28
1642486950000|2022-01-18 06:22:30|3196.51|3187.81|3196.66|3187.96|3196.66|3187.96|3196.44|3187.74|16
1642486960000|2022-01-18 06:22:40|3196.65|3187.95|3196.66|3187.96|3196.73|3188.03|3196.63|3187.93|20
1642486970000|2022-01-18 06:22:50|3196.67|3187.97|3196.56|3187.86|3197.43|3188.73|3196.51|3187.81|22
1642486980000|2022-01-18 06:23:00|3196.75|3188.05|3198.14|3189.44|3198.75|3190.05|3196.75|3188.05|34
1642486990000|2022-01-18 06:23:10|3198.06|3189.36|3198.21|3189.51|3198.82|3190.12|3198.06|3189.36|29
1642487000000|2022-01-18 06:23:20|3198.28|3189.58|3198.63|3189.93|3199|3190.3|3198.28|3189.58|26
1642487010000|2022-01-18 06:23:30|3198.77|3190.07|3199.16|3190.46|3199.39|3190.69|3198.47|3189.77|31
1642487020000|2022-01-18 06:23:40|3199.17|3190.47|3199.4|3190.7|3199.42|3190.72|3199.1|3190.4|25
1642487030000|2022-01-18 06:23:50|3199.11|3190.41|3198.28|3189.58|3199.87|3191.17|3198.28|3189.58|31
1642487040000|2022-01-18 06:24:00|3198.31|3189.61|3198.71|3190.01|3199.03|3190.33|3198.24|3189.54|34
1642487050000|2022-01-18 06:24:10|3198.96|3190.26|3199.05|3190.35|3199.14|3190.44|3198.79|3190.09|32
1642487060000|2022-01-18 06:24:20|3199.11|3190.41|3199.06|3190.36|3199.12|3190.42|3198.73|3190.03|22
1642487070000|2022-01-18 06:24:30|3198.98|3190.28|3199.04|3190.34|3199.07|3190.37|3198.73|3190.03|22
1642487080000|2022-01-18 06:24:40|3199.02|3190.32|3199.27|3190.57|3199.27|3190.57|3198.96|3190.26|25
1642487090000|2022-01-18 06:24:50|3199.43|3190.73|3199.97|3191.27|3200.01|3191.31|3199.43|3190.73|18
1642487100000|2022-01-18 06:25:00|3199.76|3191.06|3201.35|3192.65|3201.64|3192.94|3199.76|3191.06|34
1642487110000|2022-01-18 06:25:10|3201.34|3192.64|3201.49|3192.79|3201.77|3193.07|3201.23|3192.53|32
1642487120000|2022-01-18 06:25:20|3201.68|3192.98|3201.33|3192.63|3201.68|3192.98|3201.11|3192.41|28
1642487130000|2022-01-18 06:25:30|3201.48|3192.78|3201.36|3192.66|3201.55|3192.85|3201.24|3192.54|28
1642487140000|2022-01-18 06:25:40|3201.4|3192.7|3201.31|3192.61|3201.5|3192.8|3201.17|3192.47|31
1642487150000|2022-01-18 06:25:50|3201.33|3192.63|3201.12|3192.42|3201.45|3192.75|3200.93|3192.23|28
1642487160000|2022-01-18 06:26:00|3201|3192.3|3202.24|3193.54|3202.62|3193.92|3200.95|3192.25|37
1642487170000|2022-01-18 06:26:10|3202.25|3193.55|3202.31|3193.61|3202.45|3193.75|3201.7|3193|29
1642487180000|2022-01-18 06:26:20|3202.3|3193.6|3201.85|3193.15|3202.43|3193.73|3201.73|3193.03|31
1642487190000|2022-01-18 06:26:30|3201.8|3193.1|3201.45|3192.75|3201.9|3193.2|3201.29|3192.59|28
1642487200000|2022-01-18 06:26:40|3201.46|3192.76|3201.55|3192.85|3201.63|3192.93|3201.46|3192.76|21
1642487210000|2022-01-18 06:26:50|3201.53|3192.83|3201.95|3193.25|3201.95|3193.25|3201.47|3192.77|25
1642487220000|2022-01-18 06:27:00|3201.87|3193.17|3201.98|3193.28|3202.02|3193.32|3201.54|3192.84|20
1642487230000|2022-01-18 06:27:10|3201.95|3193.25|3202.38|3193.68|3202.43|3193.73|3201.9|3193.2|17
1642487240000|2022-01-18 06:27:20|3202.37|3193.67|3203.05|3194.35|3203.51|3194.81|3202.21|3193.51|31
1642487250000|2022-01-18 06:27:30|3203.07|3194.37|3203.83|3195.13|3203.86|3195.16|3203.07|3194.37|27
1642487260000|2022-01-18 06:27:40|3203.89|3195.19|3204.05|3195.35|3204.13|3195.43|3203.8|3195.1|27
1642487270000|2022-01-18 06:27:50|3204.08|3195.38|3203.97|3195.27|3204.1|3195.4|3203.93|3195.23|18
1642487280000|2022-01-18 06:28:00|3203.85|3195.15|3203.37|3194.67|3204.18|3195.48|3203.25|3194.55|37
1642487290000|2022-01-18 06:28:10|3203.39|3194.69|3203.18|3194.48|3203.42|3194.72|3202.73|3194.03|35
1642487300000|2022-01-18 06:28:20|3203.16|3194.46|3203.06|3194.36|3203.16|3194.46|3202.95|3194.25|25
1642487310000|2022-01-18 06:28:30|3203.05|3194.35|3202.6|3193.9|3203.39|3194.69|3202.55|3193.85|29
1642487320000|2022-01-18 06:28:40|3202.61|3193.91|3202.8|3194.1|3203.28|3194.58|3202.6|3193.9|35
1642487330000|2022-01-18 06:28:50|3202.92|3194.22|3202.85|3194.15|3203.3|3194.6|3202.69|3193.99|29
1642487340000|2022-01-18 06:29:00|3202.91|3194.21|3203.26|3194.56|3203.43|3194.73|3202.88|3194.18|30
1642487350000|2022-01-18 06:29:10|3203.28|3194.58|3203.44|3194.74|3203.79|3195.09|3203|3194.3|24
1642487360000|2022-01-18 06:29:20|3203.34|3194.64|3203.2|3194.5|3203.5|3194.8|3203.11|3194.41|20
1642487370000|2022-01-18 06:29:30|3203.23|3194.53|3203.33|3194.63|3203.33|3194.63|3203.19|3194.49|22
1642487380000|2022-01-18 06:29:40|3203.32|3194.62|3203.22|3194.52|3203.39|3194.69|3203.19|3194.49|19
1642487390000|2022-01-18 06:29:50|3203.51|3194.81|3203.86|3195.16|3203.86|3195.16|3203.41|3194.71|25
1642487400000|2022-01-18 06:30:00|3203.88|3195.18|3202.91|3194.21|3203.88|3195.18|3202.91|3194.21|30
1642487410000|2022-01-18 06:30:10|3202.93|3194.23|3202.22|3193.52|3202.97|3194.27|3202.03|3193.33|27
1642487420000|2022-01-18 06:30:20|3202.21|3193.51|3202.85|3194.15|3202.85|3194.15|3201.98|3193.28|29
1642487430000|2022-01-18 06:30:30|3203.01|3194.31|3203.27|3194.57|3203.32|3194.62|3202.87|3194.17|30
1642487440000|2022-01-18 06:30:40|3203.28|3194.58|3202.93|3194.23|3203.28|3194.58|3202.85|3194.15|27
1642487450000|2022-01-18 06:30:50|3202.92|3194.22|3202.67|3193.97|3203.1|3194.4|3202.63|3193.93|32
1642487460000|2022-01-18 06:31:00|3202.66|3193.96|3202.23|3193.53|3202.86|3194.16|3202.09|3193.39|36
1642487470000|2022-01-18 06:31:10|3202.24|3193.54|3202.37|3193.67|3202.37|3193.67|3202.09|3193.39|29
1642487480000|2022-01-18 06:31:20|3202.41|3193.71|3202.05|3193.35|3202.42|3193.72|3201.89|3193.19|34
1642487490000|2022-01-18 06:31:30|3202.06|3193.36|3202.16|3193.46|3202.25|3193.55|3201.59|3192.89|27
1642487500000|2022-01-18 06:31:40|3202.08|3193.38|3200.99|3192.29|3202.08|3193.38|3200.65|3191.95|29
1642487510000|2022-01-18 06:31:50|3201.05|3192.35|3199.8|3191.1|3201.07|3192.37|3199.8|3191.1|33
1642487520000|2022-01-18 06:32:00|3199.76|3191.06|3198.6|3189.9|3199.8|3191.1|3198.6|3189.9|31
1642487530000|2022-01-18 06:32:10|3198.59|3189.89|3198.16|3189.46|3198.59|3189.89|3197.63|3188.93|35
1642487540000|2022-01-18 06:32:20|3198.21|3189.51|3199.23|3190.53|3199.23|3190.53|3198.01|3189.31|38
1642487550000|2022-01-18 06:32:30|3199.29|3190.59|3199.72|3191.02|3200.19|3191.49|3199.15|3190.45|35
1642487560000|2022-01-18 06:32:40|3200.18|3191.48|3200.18|3191.48|3200.84|3192.14|3200.09|3191.39|35
1642487570000|2022-01-18 06:32:50|3200.15|3191.45|3199.39|3190.69|3200.24|3191.54|3199.23|3190.53|35
1642487580000|2022-01-18 06:33:00|3199.37|3190.67|3199.16|3190.46|3199.52|3190.82|3198.62|3189.92|34
1642487590000|2022-01-18 06:33:10|3199.18|3190.48|3199.19|3190.49|3199.27|3190.57|3199.09|3190.39|31
1642487600000|2022-01-18 06:33:20|3199.17|3190.47|3198.9|3190.2|3199.2|3190.5|3198.7|3190|26
1642487610000|2022-01-18 06:33:30|3198.93|3190.23|3198.76|3190.06|3199.15|3190.45|3198.58|3189.88|29
1642487620000|2022-01-18 06:33:40|3198.74|3190.04|3198.55|3189.85|3198.77|3190.07|3198.32|3189.62|33
1642487630000|2022-01-18 06:33:50|3198.54|3189.84|3198.48|3189.78|3198.55|3189.85|3198.28|3189.58|26
1642487640000|2022-01-18 06:34:00|3198.36|3189.66|3198.06|3189.36|3198.37|3189.67|3198.06|3189.36|31
1642487650000|2022-01-18 06:34:10|3198.07|3189.37|3198.16|3189.46|3198.53|3189.83|3198.04|3189.34|35
1642487660000|2022-01-18 06:34:20|3198.15|3189.45|3198.67|3189.97|3198.77|3190.07|3197.96|3189.26|32
1642487670000|2022-01-18 06:34:30|3198.68|3189.98|3198.41|3189.71|3198.85|3190.15|3198.35|3189.65|37
1642487680000|2022-01-18 06:34:40|3198.44|3189.74|3198.34|3189.64|3198.69|3189.99|3198.2|3189.5|35
1642487690000|2022-01-18 06:34:50|3198.33|3189.63|3198.43|3189.73|3198.48|3189.78|3198.33|3189.63|15
1642487700000|2022-01-18 06:35:00|3198.25|3189.55|3197.8|3189.1|3198.59|3189.89|3197.78|3189.08|34
1642487710000|2022-01-18 06:35:10|3197.79|3189.09|3197.7|3189|3198.01|3189.31|3197.61|3188.91|25
1642487720000|2022-01-18 06:35:20|3197.69|3188.99|3197.78|3189.08|3197.83|3189.13|3197.54|3188.84|32
1642487730000|2022-01-18 06:35:30|3197.76|3189.06|3198.79|3190.09|3199.06|3190.36|3197.74|3189.04|30
1642487740000|2022-01-18 06:35:40|3198.9|3190.2|3198.75|3190.05|3199.82|3191.12|3198.74|3190.04|30
1642487750000|2022-01-18 06:35:50|3198.8|3190.1|3199.39|3190.69|3199.39|3190.69|3198.75|3190.05|25
1642487760000|2022-01-18 06:36:00|3199.23|3190.53|3199.56|3190.86|3200.03|3191.33|3198.79|3190.09|33
1642487770000|2022-01-18 06:36:10|3199.55|3190.85|3199.58|3190.88|3199.65|3190.95|3199.34|3190.64|23
1642487780000|2022-01-18 06:36:20|3199.72|3191.02|3199.31|3190.61|3199.72|3191.02|3199.31|3190.61|19
1642487790000|2022-01-18 06:36:30|3199.32|3190.62|3199.31|3190.61|3199.47|3190.77|3199.28|3190.58|18
1642487800000|2022-01-18 06:36:40|3199.41|3190.71|3200.38|3191.68|3200.38|3191.68|3198.7|3190|30
1642487810000|2022-01-18 06:36:50|3200.53|3191.83|3199.51|3190.81|3200.56|3191.86|3199.37|3190.67|30
1642487820000|2022-01-18 06:37:00|3199.1|3190.4|3199.44|3190.74|3199.44|3190.74|3198.79|3190.09|28
1642487830000|2022-01-18 06:37:10|3199.33|3190.63|3199.87|3191.17|3199.9|3191.2|3199.33|3190.63|20
1642487840000|2022-01-18 06:37:20|3199.85|3191.15|3200.63|3191.93|3200.63|3191.93|3199.78|3191.08|20
1642487850000|2022-01-18 06:37:30|3200.37|3191.67|3200.35|3191.65|3200.67|3191.97|3200.15|3191.45|27
1642487860000|2022-01-18 06:37:40|3200.33|3191.63|3200.34|3191.64|3200.57|3191.87|3200.15|3191.45|16
1642487870000|2022-01-18 06:37:50|3200.4|3191.7|3200.33|3191.63|3200.46|3191.76|3200.31|3191.61|16
1642487880000|2022-01-18 06:38:00|3200.46|3191.76|3200.64|3191.94|3200.86|3192.16|3200.15|3191.45|28
1642487890000|2022-01-18 06:38:10|3200.66|3191.96|3200.21|3191.51|3200.96|3192.26|3200|3191.3|36
1642487900000|2022-01-18 06:38:20|3200.14|3191.44|3200.46|3191.76|3200.46|3191.76|3199.97|3191.27|35
1642487910000|2022-01-18 06:38:30|3200.37|3191.67|3200.86|3192.16|3201.07|3192.37|3200.3|3191.6|32
1642487920000|2022-01-18 06:38:40|3201.07|3192.37|3200.84|3192.14|3201.08|3192.38|3200.64|3191.94|30
1642487930000|2022-01-18 06:38:50|3201.06|3192.36|3201.03|3192.33|3201.46|3192.76|3200.66|3191.96|25
1642487940000|2022-01-18 06:39:00|3201.07|3192.37|3200.71|3192.01|3201.37|3192.67|3200.38|3191.68|31
1642487950000|2022-01-18 06:39:10|3200.74|3192.04|3200.67|3191.97|3200.91|3192.21|3200.45|3191.75|28
1642487960000|2022-01-18 06:39:20|3200.68|3191.98|3200.71|3192.01|3201.37|3192.67|3200.45|3191.75|29
1642487970000|2022-01-18 06:39:30|3200.65|3191.95|3200.43|3191.73|3200.85|3192.15|3200.37|3191.67|32
1642487980000|2022-01-18 06:39:40|3200.4|3191.7|3200.44|3191.74|3200.56|3191.86|3200.3|3191.6|33
1642487990000|2022-01-18 06:39:50|3200.45|3191.75|3200.55|3191.85|3200.58|3191.88|3200.39|3191.69|31
1642488000000|2022-01-18 06:40:00|3200.52|3191.82|3200.58|3191.88|3200.59|3191.89|3200.4|3191.7|25
1642488010000|2022-01-18 06:40:10|3200.54|3191.84|3200.1|3191.4|3200.88|3192.18|3199.93|3191.23|25
1642488020000|2022-01-18 06:40:20|3199.93|3191.23|3200.47|3191.77|3200.57|3191.87|3199.86|3191.16|28
1642488030000|2022-01-18 06:40:30|3200.34|3191.64|3200.34|3191.64|3201.01|3192.31|3200.34|3191.64|25
1642488040000|2022-01-18 06:40:40|3200.69|3191.99|3201.29|3192.59|3201.29|3192.59|3200.34|3191.64|10
1642488050000|2022-01-18 06:40:50|3201.42|3192.72|3201.07|3192.37|3201.43|3192.73|3201.06|3192.36|15
1642488060000|2022-01-18 06:41:00|3201.15|3192.45|3201.22|3192.52|3201.22|3192.52|3200.41|3191.71|23
1642488070000|2022-01-18 06:41:10|3201.01|3192.31|3201.09|3192.39|3201.09|3192.39|3200.34|3191.64|21
1642488080000|2022-01-18 06:41:20|3201.12|3192.42|3200.72|3192.02|3201.12|3192.42|3200.34|3191.64|21
1642488090000|2022-01-18 06:41:30|3200.63|3191.93|3200.63|3191.93|3200.87|3192.17|3200.34|3191.64|26
1642488100000|2022-01-18 06:41:40|3200.53|3191.83|3200.3|3191.6|3200.53|3191.83|3200.18|3191.48|18
1642488110000|2022-01-18 06:41:50|3200.31|3191.61|3200.56|3191.86|3200.7|3192|3200.14|3191.44|21
1642488120000|2022-01-18 06:42:00|3200.51|3191.81|3200.7|3192|3200.7|3192|3200.34|3191.64|19
1642488130000|2022-01-18 06:42:10|3200.59|3191.89|3200.4|3191.7|3200.7|3192|3200.34|3191.64|23
1642488140000|2022-01-18 06:42:20|3200.47|3191.77|3200.52|3191.82|3200.59|3191.89|3200.34|3191.64|20
1642488150000|2022-01-18 06:42:30|3200.34|3191.64|3201.35|3192.65|3201.35|3192.65|3200.34|3191.64|27
1642488160000|2022-01-18 06:42:40|3201.52|3192.82|3201.49|3192.79|3201.69|3192.99|3200.76|3192.06|24
1642488170000|2022-01-18 06:42:50|3201.67|3192.97|3201.51|3192.81|3201.67|3192.97|3201.22|3192.52|26
1642488180000|2022-01-18 06:43:00|3201.5|3192.8|3201.36|3192.66|3201.59|3192.89|3201.23|3192.53|24
1642488190000|2022-01-18 06:43:10|3201.48|3192.78|3201.35|3192.65|3202.21|3193.51|3201.33|3192.63|21
1642488200000|2022-01-18 06:43:20|3202.2|3193.5|3201.81|3193.11|3202.29|3193.59|3201.35|3192.65|31
1642488210000|2022-01-18 06:43:30|3201.85|3193.15|3203.02|3194.32|3203.29|3194.59|3201.35|3192.65|26
1642488220000|2022-01-18 06:43:40|3203.03|3194.33|3202.99|3194.29|3203.03|3194.33|3201.76|3193.06|26
1642488230000|2022-01-18 06:43:50|3202.98|3194.28|3203.03|3194.33|3203.03|3194.33|3202.51|3193.81|29
1642488240000|2022-01-18 06:44:00|3203.02|3194.32|3202.64|3193.94|3203.04|3194.34|3202.64|3193.94|20
1642488250000|2022-01-18 06:44:10|3202.68|3193.98|3203.51|3194.81|3203.6|3194.9|3202.68|3193.98|30
1642488260000|2022-01-18 06:44:20|3203.53|3194.83|3202.47|3193.77|3203.58|3194.88|3202.46|3193.76|34
1642488270000|2022-01-18 06:44:30|3202.73|3194.03|3201.57|3192.87|3202.82|3194.12|3201.35|3192.65|40
1642488280000|2022-01-18 06:44:40|3201.59|3192.89|3201.44|3192.74|3201.71|3193.01|3201.1|3192.4|27
1642488290000|2022-01-18 06:44:50|3201.54|3192.84|3201.42|3192.72|3201.55|3192.85|3201.37|3192.67|17
1642488300000|2022-01-18 06:45:00|3201.43|3192.73|3201.15|3192.45|3201.5|3192.8|3200.94|3192.24|21
1642488310000|2022-01-18 06:45:10|3201.28|3192.58|3200.71|3192.01|3201.38|3192.68|3200.71|3192.01|26
1642488320000|2022-01-18 06:45:20|3200.64|3191.94|3200.77|3192.07|3200.85|3192.15|3200.4|3191.7|21
1642488330000|2022-01-18 06:45:30|3200.76|3192.06|3200.72|3192.02|3200.91|3192.21|3200.72|3192.02|32
1642488340000|2022-01-18 06:45:40|3200.71|3192.01|3200.97|3192.27|3201.16|3192.46|3200.33|3191.63|32
1642488350000|2022-01-18 06:45:50|3201.01|3192.31|3201.4|3192.7|3201.62|3192.92|3201.01|3192.31|26
1642488360000|2022-01-18 06:46:00|3201.66|3192.96|3201.74|3193.04|3202.13|3193.43|3200.99|3192.29|30
1642488370000|2022-01-18 06:46:10|3202|3193.3|3202.65|3193.95|3202.96|3194.26|3201.54|3192.84|21
1642488380000|2022-01-18 06:46:20|3202.55|3193.85|3202.73|3194.03|3203.76|3195.06|3201.52|3192.82|25
1642488390000|2022-01-18 06:46:30|3203.62|3194.92|3207.69|3198.99|3208.4|3199.7|3202.6|3193.9|35
1642488400000|2022-01-18 06:46:40|3208.15|3199.45|3206.99|3198.29|3208.47|3199.77|3206.77|3198.07|39
1642488410000|2022-01-18 06:46:50|3207.23|3198.53|3208.6|3199.9|3209.04|3200.34|3207.22|3198.52|30
1642488420000|2022-01-18 06:47:00|3208.51|3199.81|3208.47|3199.77|3209.45|3200.75|3207.98|3199.28|32
1642488430000|2022-01-18 06:47:10|3209.25|3200.55|3209.33|3200.63|3210.38|3201.68|3208.47|3199.77|29
1642488440000|2022-01-18 06:47:20|3209.36|3200.66|3209.15|3200.45|3209.36|3200.66|3208.51|3199.81|13
1642488450000|2022-01-18 06:47:30|3208.65|3199.95|3209.9|3201.2|3210|3201.3|3208.65|3199.95|15
1642488460000|2022-01-18 06:47:40|3209.47|3200.77|3209.69|3200.99|3210.07|3201.37|3209.47|3200.77|9
1642488470000|2022-01-18 06:47:50|3210.13|3201.43|3209.84|3201.14|3210.13|3201.43|3209.36|3200.66|15
1642488480000|2022-01-18 06:48:00|3209.83|3201.13|3210.21|3201.51|3211.01|3202.31|3209.37|3200.67|19
1642488490000|2022-01-18 06:48:10|3211.01|3202.31|3210.13|3201.43|3211.01|3202.31|3209.97|3201.27|10
1642488500000|2022-01-18 06:48:20|3210.65|3201.95|3210.27|3201.57|3211.21|3202.51|3210.27|3201.57|31
1642488510000|2022-01-18 06:48:30|3210.29|3201.59|3209.88|3201.18|3210.29|3201.59|3209.79|3201.09|25
1642488520000|2022-01-18 06:48:40|3209.85|3201.15|3210.27|3201.57|3210.46|3201.76|3209.75|3201.05|32
1642488530000|2022-01-18 06:48:50|3210.26|3201.56|3210.47|3201.77|3210.58|3201.88|3210.13|3201.43|30
1642488540000|2022-01-18 06:49:00|3210.48|3201.78|3210.51|3201.81|3210.56|3201.86|3210.1|3201.4|32
1642488550000|2022-01-18 06:49:10|3210.58|3201.88|3210.74|3202.04|3210.74|3202.04|3210.42|3201.72|31
1642488560000|2022-01-18 06:49:20|3210.73|3202.03|3210.66|3201.96|3210.77|3202.07|3210.46|3201.76|21
1642488570000|2022-01-18 06:49:30|3210.7|3202|3210.61|3201.91|3210.83|3202.13|3210.5|3201.8|28
1642488580000|2022-01-18 06:49:40|3210.63|3201.93|3210.84|3202.14|3210.86|3202.16|3210.58|3201.88|27
1642488590000|2022-01-18 06:49:50|3210.76|3202.06|3210.88|3202.18|3210.93|3202.23|3210.76|3202.06|16
1642488600000|2022-01-18 06:50:00|3210.84|3202.14|3211.63|3202.93|3211.81|3203.11|3210.56|3201.86|35
1642488610000|2022-01-18 06:50:10|3211.64|3202.94|3211.57|3202.87|3211.93|3203.23|3211.37|3202.67|24
1642488620000|2022-01-18 06:50:20|3211.25|3202.55|3210.5|3201.8|3211.46|3202.76|3210.36|3201.66|32
1642488630000|2022-01-18 06:50:30|3210.51|3201.81|3210.09|3201.39|3211.13|3202.43|3210.09|3201.39|26
1642488640000|2022-01-18 06:50:40|3210.13|3201.43|3210.37|3201.67|3210.48|3201.78|3210.1|3201.4|28
1642488650000|2022-01-18 06:50:50|3210.35|3201.65|3210.28|3201.58|3210.37|3201.67|3210.18|3201.48|24
1642488660000|2022-01-18 06:51:00|3210.31|3201.61|3210.92|3202.22|3210.92|3202.22|3210.28|3201.58|28
1642488670000|2022-01-18 06:51:10|3210.89|3202.19|3210.36|3201.66|3211.03|3202.33|3210.31|3201.61|29
1642488680000|2022-01-18 06:51:20|3210.46|3201.76|3210.98|3202.28|3210.98|3202.28|3210.34|3201.64|27
1642488690000|2022-01-18 06:51:30|3211.02|3202.32|3211.25|3202.55|3211.33|3202.63|3210.71|3202.01|23
1642488700000|2022-01-18 06:51:40|3211.22|3202.52|3211.21|3202.51|3211.39|3202.69|3211.09|3202.39|24
1642488710000|2022-01-18 06:51:50|3211.26|3202.56|3211.3|3202.6|3211.52|3202.82|3211.13|3202.43|33
1642488720000|2022-01-18 06:52:00|3211.35|3202.65|3211.29|3202.59|3211.35|3202.65|3211.29|3202.59|11
1642488730000|2022-01-18 06:52:10|3211.27|3202.57|3211.06|3202.36|3211.27|3202.57|3211.03|3202.33|28
1642488740000|2022-01-18 06:52:20|3211.07|3202.37|3211.09|3202.39|3211.16|3202.46|3211.07|3202.37|12
1642488750000|2022-01-18 06:52:30|3211.13|3202.43|3210.67|3201.97|3211.17|3202.47|3210.67|3201.97|29
1642488760000|2022-01-18 06:52:40|3210.68|3201.98|3210.35|3201.65|3210.73|3202.03|3210.32|3201.62|29
1642488770000|2022-01-18 06:52:50|3210.38|3201.68|3210.3|3201.6|3210.76|3202.06|3210.3|3201.6|31
1642488780000|2022-01-18 06:53:00|3210.41|3201.71|3208.68|3199.98|3210.41|3201.71|3208.68|3199.98|35
1642488790000|2022-01-18 06:53:10|3208.77|3200.07|3208.04|3199.34|3208.8|3200.1|3208.04|3199.34|34
1642488800000|2022-01-18 06:53:20|3208.08|3199.38|3208.45|3199.75|3208.49|3199.79|3207.97|3199.27|30
1642488810000|2022-01-18 06:53:30|3208.34|3199.64|3207.22|3198.52|3208.43|3199.73|3207.22|3198.52|33
1642488820000|2022-01-18 06:53:40|3207.13|3198.43|3207.21|3198.51|3207.29|3198.59|3207.09|3198.39|25
1642488830000|2022-01-18 06:53:50|3207.1|3198.4|3206.75|3198.05|3207.13|3198.43|3206.5|3197.8|29
1642488840000|2022-01-18 06:54:00|3206.73|3198.03|3206.68|3197.98|3206.79|3198.09|3206.49|3197.79|32
1642488850000|2022-01-18 06:54:10|3206.63|3197.93|3207.59|3198.89|3207.98|3199.28|3206.55|3197.85|35
1642488860000|2022-01-18 06:54:20|3207.82|3199.12|3207.53|3198.83|3207.98|3199.28|3207.53|3198.83|33
1642488870000|2022-01-18 06:54:30|3207.61|3198.91|3207.57|3198.87|3207.66|3198.96|3207.57|3198.87|18
1642488880000|2022-01-18 06:54:40|3207.55|3198.85|3207.1|3198.4|3207.63|3198.93|3207.04|3198.34|30
1642488890000|2022-01-18 06:54:50|3207.34|3198.64|3207.19|3198.49|3207.48|3198.78|3207.16|3198.46|37
1642488900000|2022-01-18 06:55:00|3207.18|3198.48|3207.52|3198.82|3207.68|3198.98|3207.18|3198.48|30
1642488910000|2022-01-18 06:55:10|3207.5|3198.8|3206.56|3197.86|3207.5|3198.8|3206.31|3197.61|38
1642488920000|2022-01-18 06:55:20|3206.58|3197.88|3208.66|3199.96|3208.71|3200.01|3206.57|3197.87|34
1642488930000|2022-01-18 06:55:30|3208.75|3200.05|3208.55|3199.85|3209.57|3200.87|3208.24|3199.54|24
1642488940000|2022-01-18 06:55:40|3208.53|3199.83|3208.08|3199.38|3208.53|3199.83|3207.97|3199.27|34
1642488950000|2022-01-18 06:55:50|3208.14|3199.44|3208.23|3199.53|3208.3|3199.6|3208.08|3199.38|28
1642488960000|2022-01-18 06:56:00|3208.33|3199.63|3208.16|3199.46|3208.33|3199.63|3208.04|3199.34|23
1642488970000|2022-01-18 06:56:10|3208.26|3199.56|3206.96|3198.26|3208.26|3199.56|3206.91|3198.21|39
1642488980000|2022-01-18 06:56:20|3207|3198.3|3206.57|3197.87|3207|3198.3|3206.57|3197.87|32
1642488990000|2022-01-18 06:56:30|3206.73|3198.03|3207.54|3198.84|3207.94|3199.24|3206.71|3198.01|34
1642489000000|2022-01-18 06:56:40|3207.56|3198.86|3207.6|3198.9|3207.61|3198.91|3207.51|3198.81|19
1642489010000|2022-01-18 06:56:50|3207.54|3198.84|3206.95|3198.25|3207.63|3198.93|3206.85|3198.15|30
1642489020000|2022-01-18 06:57:00|3206.97|3198.27|3207.06|3198.36|3207.15|3198.45|3206.93|3198.23|29
1642489030000|2022-01-18 06:57:10|3207.07|3198.37|3206.47|3197.77|3207.14|3198.44|3206.47|3197.77|25
1642489040000|2022-01-18 06:57:20|3206.55|3197.85|3206.67|3197.97|3206.76|3198.06|3206.43|3197.73|35
1642489050000|2022-01-18 06:57:30|3206.66|3197.96|3206.81|3198.11|3206.89|3198.19|3206.55|3197.85|33
1642489060000|2022-01-18 06:57:40|3206.72|3198.02|3207.38|3198.68|3207.39|3198.69|3206.6|3197.9|31
1642489070000|2022-01-18 06:57:50|3207.32|3198.62|3207.21|3198.51|3207.45|3198.75|3207.11|3198.41|30
1642489080000|2022-01-18 06:58:00|3207.3|3198.6|3206.61|3197.91|3207.39|3198.69|3206.55|3197.85|30
1642489090000|2022-01-18 06:58:10|3206.67|3197.97|3206.86|3198.16|3207.03|3198.33|3206.53|3197.83|33
1642489100000|2022-01-18 06:58:20|3206.89|3198.19|3206.79|3198.09|3207.11|3198.41|3206.79|3198.09|20
1642489110000|2022-01-18 06:58:30|3206.83|3198.13|3206.47|3197.77|3207.01|3198.31|3206.47|3197.77|24
1642489120000|2022-01-18 06:58:40|3206.48|3197.78|3206.67|3197.97|3206.67|3197.97|3206.37|3197.67|29
1642489130000|2022-01-18 06:58:50|3206.66|3197.96|3206.36|3197.66|3206.75|3198.05|3206.36|3197.66|29
1642489140000|2022-01-18 06:59:00|3206.54|3197.84|3207.32|3198.62|3207.32|3198.62|3206.45|3197.75|30
1642489150000|2022-01-18 06:59:10|3207.33|3198.63|3207.33|3198.63|3207.5|3198.8|3207.17|3198.47|21
1642489160000|2022-01-18 06:59:20|3207.28|3198.58|3207.46|3198.76|3207.46|3198.76|3207.08|3198.38|28
1642489170000|2022-01-18 06:59:30|3207.38|3198.68|3207.4|3198.7|3207.48|3198.78|3206.96|3198.26|25
1642489180000|2022-01-18 06:59:40|3207.38|3198.68|3207.39|3198.69|3207.49|3198.79|3207.31|3198.61|27
1642489190000|2022-01-18 06:59:50|3207.4|3198.7|3206.69|3197.99|3207.4|3198.7|3206.66|3197.96|34
1642489200000|2022-01-18 07:00:00|3206.8|3198.1|3206.95|3198.25|3207.19|3198.49|3206.8|3198.1|32
1642489210000|2022-01-18 07:00:10|3207.01|3198.31|3207.01|3198.31|3207.23|3198.53|3206.8|3198.1|23
1642489220000|2022-01-18 07:00:20|3206.96|3198.26|3207.73|3199.03|3207.81|3199.11|3206.81|3198.11|15
1642489230000|2022-01-18 07:00:30|3207.75|3199.05|3208.25|3199.55|3208.25|3199.55|3207.75|3199.05|22
1642489240000|2022-01-18 07:00:40|3208.28|3199.58|3208.23|3199.53|3208.54|3199.84|3208.23|3199.53|15
1642489250000|2022-01-18 07:00:50|3208.2|3199.5|3208.32|3199.62|3208.33|3199.63|3208.17|3199.47|12
1642489260000|2022-01-18 07:01:00|3208.34|3199.64|3208.38|3199.68|3208.39|3199.69|3208.21|3199.51|10
1642489270000|2022-01-18 07:01:10|3208.39|3199.69|3209.45|3200.75|3209.51|3200.81|3208.39|3199.69|30
1642489280000|2022-01-18 07:01:20|3209.32|3200.62|3209.21|3200.51|3209.97|3201.27|3208.97|3200.27|34
1642489290000|2022-01-18 07:01:30|3209.1|3200.4|3210.1|3201.4|3210.35|3201.65|3209.05|3200.35|30
1642489300000|2022-01-18 07:01:40|3210.09|3201.39|3209.72|3201.02|3210.34|3201.64|3209.72|3201.02|17
1642489310000|2022-01-18 07:01:50|3209.68|3200.98|3209.71|3201.01|3209.92|3201.22|3209.63|3200.93|33
1642489320000|2022-01-18 07:02:00|3209.73|3201.03|3209.84|3201.14|3210.04|3201.34|3209.73|3201.03|34
1642489330000|2022-01-18 07:02:10|3209.86|3201.16|3209.9|3201.2|3209.9|3201.2|3209.84|3201.14|25
1642489340000|2022-01-18 07:02:20|3209.89|3201.19|3210.11|3201.41|3210.35|3201.65|3209.59|3200.89|33
1642489350000|2022-01-18 07:02:30|3209.95|3201.25|3210.86|3202.16|3211.05|3202.35|3209.77|3201.07|38
1642489360000|2022-01-18 07:02:40|3210.84|3202.14|3210.46|3201.76|3210.91|3202.21|3210.46|3201.76|22
1642489370000|2022-01-18 07:02:50|3210.47|3201.77|3209.64|3200.94|3210.65|3201.95|3209.57|3200.87|34
1642489380000|2022-01-18 07:03:00|3209.52|3200.82|3210.12|3201.42|3210.12|3201.42|3209.31|3200.61|32
1642489390000|2022-01-18 07:03:10|3210.24|3201.54|3209.94|3201.24|3210.36|3201.66|3209.93|3201.23|35
1642489400000|2022-01-18 07:03:20|3209.95|3201.25|3209.26|3200.56|3209.96|3201.26|3209.23|3200.53|30
1642489410000|2022-01-18 07:03:30|3209.24|3200.54|3209.49|3200.79|3209.51|3200.81|3209.24|3200.54|28
1642489420000|2022-01-18 07:03:40|3209.5|3200.8|3209.41|3200.71|3209.53|3200.83|3209.3|3200.6|27
1642489430000|2022-01-18 07:03:50|3209.33|3200.63|3209.35|3200.65|3209.56|3200.86|3209.32|3200.62|32
1642489440000|2022-01-18 07:04:00|3209.33|3200.63|3209.02|3200.32|3209.52|3200.82|3208.93|3200.23|22
1642489450000|2022-01-18 07:04:10|3209.04|3200.34|3209.12|3200.42|3209.15|3200.45|3208.88|3200.18|30
1642489460000|2022-01-18 07:04:20|3209.1|3200.4|3207.55|3198.85|3209.11|3200.41|3207.45|3198.75|28
1642489470000|2022-01-18 07:04:30|3207.52|3198.82|3206.08|3197.38|3207.62|3198.92|3205.9|3197.2|35
1642489480000|2022-01-18 07:04:40|3206.05|3197.35|3206.6|3197.9|3206.6|3197.9|3206|3197.3|36
1642489490000|2022-01-18 07:04:50|3206.52|3197.82|3206.36|3197.66|3206.85|3198.15|3206.29|3197.59|31
1642489500000|2022-01-18 07:05:00|3206.21|3197.51|3206.28|3197.58|3206.54|3197.84|3206.07|3197.37|30
1642489510000|2022-01-18 07:05:10|3206.23|3197.53|3206.33|3197.63|3206.57|3197.87|3206.09|3197.39|28
1642489520000|2022-01-18 07:05:20|3206.34|3197.64|3206.63|3197.93|3206.65|3197.95|3206.19|3197.49|26
1642489530000|2022-01-18 07:05:30|3206.73|3198.03|3206.2|3197.5|3206.73|3198.03|3206.12|3197.42|24
1642489540000|2022-01-18 07:05:40|3206.15|3197.45|3206.1|3197.4|3206.38|3197.68|3206.1|3197.4|28
1642489550000|2022-01-18 07:05:50|3206.09|3197.39|3206.16|3197.46|3206.23|3197.53|3206|3197.3|30
1642489560000|2022-01-18 07:06:00|3206.17|3197.47|3206.21|3197.51|3206.22|3197.52|3206.02|3197.32|23
1642489570000|2022-01-18 07:06:10|3206.2|3197.5|3206.05|3197.35|3206.24|3197.54|3206.01|3197.31|23
1642489580000|2022-01-18 07:06:20|3206.04|3197.34|3205.76|3197.06|3206.15|3197.45|3205.68|3196.98|24
1642489590000|2022-01-18 07:06:30|3205.74|3197.04|3205.03|3196.33|3205.74|3197.04|3204.55|3195.85|33
1642489600000|2022-01-18 07:06:40|3205.21|3196.51|3204.88|3196.18|3205.26|3196.56|3204.88|3196.18|27
1642489610000|2022-01-18 07:06:50|3205.03|3196.33|3203.99|3195.29|3205.03|3196.33|3203.9|3195.2|33
1642489620000|2022-01-18 07:07:00|3204.03|3195.33|3203.31|3194.61|3204.13|3195.43|3203.31|3194.61|35
1642489630000|2022-01-18 07:07:10|3203.46|3194.76|3202.78|3194.08|3203.46|3194.76|3202.59|3193.89|29
1642489640000|2022-01-18 07:07:20|3202.81|3194.11|3201.23|3192.53|3202.81|3194.11|3201.04|3192.34|34
1642489650000|2022-01-18 07:07:30|3201.01|3192.31|3201.08|3192.38|3201.54|3192.84|3200.7|3192|40
1642489660000|2022-01-18 07:07:40|3200.95|3192.25|3200.62|3191.92|3201.29|3192.59|3200.53|3191.83|23
1642489670000|2022-01-18 07:07:50|3200.64|3191.94|3200.91|3192.21|3201.12|3192.42|3200.51|3191.81|29
1642489680000|2022-01-18 07:08:00|3201.18|3192.48|3200.17|3191.47|3201.18|3192.48|3200.04|3191.34|38
1642489690000|2022-01-18 07:08:10|3200.18|3191.48|3199.07|3190.37|3200.34|3191.64|3198.86|3190.16|33
1642489700000|2022-01-18 07:08:20|3199.04|3190.34|3198.87|3190.17|3199.1|3190.4|3198.69|3189.99|38
1642489710000|2022-01-18 07:08:30|3198.82|3190.12|3199.03|3190.33|3199.12|3190.42|3198.71|3190.01|38
1642489720000|2022-01-18 07:08:40|3199.09|3190.39|3199.5|3190.8|3199.8|3191.1|3199.05|3190.35|31
1642489730000|2022-01-18 07:08:50|3199.56|3190.86|3199.91|3191.21|3200.17|3191.47|3199.34|3190.64|32
1642489740000|2022-01-18 07:09:00|3199.68|3190.98|3199.71|3191.01|3199.98|3191.28|3199.5|3190.8|30
1642489750000|2022-01-18 07:09:10|3199.73|3191.03|3199.66|3190.96|3199.89|3191.19|3199.66|3190.96|27
1642489760000|2022-01-18 07:09:20|3199.62|3190.92|3199.34|3190.64|3199.62|3190.92|3198.84|3190.14|36
1642489770000|2022-01-18 07:09:30|3199.37|3190.67|3199.58|3190.88|3199.73|3191.03|3199.36|3190.66|29
1642489780000|2022-01-18 07:09:40|3199.59|3190.89|3199.47|3190.77|3200.09|3191.39|3199.41|3190.71|31
1642489790000|2022-01-18 07:09:50|3199.43|3190.73|3200.73|3192.03|3201.16|3192.46|3199.43|3190.73|23
1642489800000|2022-01-18 07:10:00|3200.72|3192.02|3199.93|3191.23|3200.72|3192.02|3199.74|3191.04|32
1642489810000|2022-01-18 07:10:10|3199.92|3191.22|3199.91|3191.21|3199.99|3191.29|3199.7|3191|28
1642489820000|2022-01-18 07:10:20|3199.93|3191.23|3200.19|3191.49|3200.26|3191.56|3199.86|3191.16|25
1642489830000|2022-01-18 07:10:30|3200.15|3191.45|3200.26|3191.56|3200.76|3192.06|3199.88|3191.18|32
1642489840000|2022-01-18 07:10:40|3200.37|3191.67|3200.24|3191.54|3200.4|3191.7|3200.01|3191.31|20
1642489850000|2022-01-18 07:10:50|3200.14|3191.44|3199.82|3191.12|3200.24|3191.54|3199.76|3191.06|29
1642489860000|2022-01-18 07:11:00|3199.86|3191.16|3199.75|3191.05|3199.95|3191.25|3199.63|3190.93|28
1642489870000|2022-01-18 07:11:10|3199.73|3191.03|3199.73|3191.03|3199.8|3191.1|3199.65|3190.95|12
1642489880000|2022-01-18 07:11:20|3199.74|3191.04|3199.83|3191.13|3200.11|3191.41|3199.74|3191.04|19
1642489890000|2022-01-18 07:11:30|3199.87|3191.17|3199.76|3191.06|3199.91|3191.21|3199.67|3190.97|31
1642489900000|2022-01-18 07:11:40|3199.75|3191.05|3199.7|3191|3199.94|3191.24|3199.59|3190.89|30
1642489910000|2022-01-18 07:11:50|3199.71|3191.01|3199.3|3190.6|3199.8|3191.1|3199.29|3190.59|29
1642489920000|2022-01-18 07:12:00|3199.33|3190.63|3199.22|3190.52|3199.33|3190.63|3199.16|3190.46|29
1642489930000|2022-01-18 07:12:10|3199.2|3190.5|3199.58|3190.88|3199.58|3190.88|3199.1|3190.4|31
1642489940000|2022-01-18 07:12:20|3199.55|3190.85|3200.01|3191.31|3200.06|3191.36|3199.55|3190.85|30
1642489950000|2022-01-18 07:12:30|3199.94|3191.24|3200.26|3191.56|3200.33|3191.63|3199.76|3191.06|27
1642489960000|2022-01-18 07:12:40|3200.27|3191.57|3200.33|3191.63|3200.54|3191.84|3200.15|3191.45|30
1642489970000|2022-01-18 07:12:50|3200.31|3191.61|3200.38|3191.68|3200.54|3191.84|3200.13|3191.43|25
1642489980000|2022-01-18 07:13:00|3200.39|3191.69|3200.14|3191.44|3200.4|3191.7|3200.14|3191.44|28
1642489990000|2022-01-18 07:13:10|3200.18|3191.48|3201.01|3192.31|3201.04|3192.34|3200.18|3191.48|26
1642490000000|2022-01-18 07:13:20|3200.96|3192.26|3201.03|3192.33|3201.03|3192.33|3200.73|3192.03|34
1642490010000|2022-01-18 07:13:30|3200.85|3192.15|3200.74|3192.04|3200.91|3192.21|3200.46|3191.76|33
1642490020000|2022-01-18 07:13:40|3200.8|3192.1|3200.63|3191.93|3201.03|3192.33|3200.15|3191.45|34
1642490030000|2022-01-18 07:13:50|3200.62|3191.92|3198.87|3190.17|3200.63|3191.93|3198.87|3190.17|31
1642490040000|2022-01-18 07:14:00|3198.91|3190.21|3198.89|3190.19|3199.17|3190.47|3198.6|3189.9|35
1642490050000|2022-01-18 07:14:10|3198.9|3190.2|3198.63|3189.93|3198.92|3190.22|3198.58|3189.88|33
1642490060000|2022-01-18 07:14:20|3198.42|3189.72|3198.6|3189.9|3198.6|3189.9|3198.34|3189.64|27
1642490070000|2022-01-18 07:14:30|3198.63|3189.93|3199.82|3191.12|3199.82|3191.12|3198.63|3189.93|30
1642490080000|2022-01-18 07:14:40|3199.76|3191.06|3199.99|3191.29|3200.02|3191.32|3199.07|3190.37|30
1642490090000|2022-01-18 07:14:50|3199.96|3191.26|3199.13|3190.43|3199.96|3191.26|3199.13|3190.43|36
1642490100000|2022-01-18 07:15:00|3199.23|3190.53|3199.63|3190.93|3199.63|3190.93|3199.09|3190.39|33
1642490110000|2022-01-18 07:15:10|3199.74|3191.04|3200.55|3191.85|3200.62|3191.92|3199.63|3190.93|29
1642490120000|2022-01-18 07:15:20|3200.54|3191.84|3200.63|3191.93|3200.63|3191.93|3200.27|3191.57|22
1642490130000|2022-01-18 07:15:30|3200.39|3191.69|3200.33|3191.63|3200.44|3191.74|3200.3|3191.6|17
1642490140000|2022-01-18 07:15:40|3200.26|3191.56|3201.62|3192.92|3202.02|3193.32|3200.19|3191.49|34
1642490150000|2022-01-18 07:15:50|3201.72|3193.02|3201.73|3193.03|3202.13|3193.43|3201.37|3192.67|35
1642490160000|2022-01-18 07:16:00|3201.5|3192.8|3200.83|3192.13|3201.78|3193.08|3200.81|3192.11|31
1642490170000|2022-01-18 07:16:10|3200.78|3192.08|3201.06|3192.36|3201.14|3192.44|3200.78|3192.08|29
1642490180000|2022-01-18 07:16:20|3200.99|3192.29|3201.38|3192.68|3201.7|3193|3200.97|3192.27|35
1642490190000|2022-01-18 07:16:30|3201.72|3193.02|3201.37|3192.67|3201.72|3193.02|3201.05|3192.35|31
1642490200000|2022-01-18 07:16:40|3201.33|3192.63|3201.15|3192.45|3201.33|3192.63|3201.06|3192.36|21
1642490210000|2022-01-18 07:16:50|3201.24|3192.54|3201.36|3192.66|3201.62|3192.92|3201.18|3192.48|29
1642490220000|2022-01-18 07:17:00|3201.37|3192.67|3201.66|3192.96|3201.81|3193.11|3201.35|3192.65|34
1642490230000|2022-01-18 07:17:10|3201.67|3192.97|3201.47|3192.77|3201.76|3193.06|3201.2|3192.5|29
1642490240000|2022-01-18 07:17:20|3201.35|3192.65|3201.8|3193.1|3201.82|3193.12|3201.03|3192.33|25
1642490250000|2022-01-18 07:17:30|3201.81|3193.11|3202|3193.3|3202.04|3193.34|3201.66|3192.96|24
1642490260000|2022-01-18 07:17:40|3201.97|3193.27|3201.9|3193.2|3202.18|3193.48|3201.9|3193.2|31
1642490270000|2022-01-18 07:17:50|3202.02|3193.32|3202.15|3193.45|3202.48|3193.78|3201.93|3193.23|33
1642490280000|2022-01-18 07:18:00|3202.71|3194.01|3202.73|3194.03|3203.08|3194.38|3202.3|3193.6|29
1642490290000|2022-01-18 07:18:10|3202.72|3194.02|3202.38|3193.68|3202.79|3194.09|3201.62|3192.92|36
1642490300000|2022-01-18 07:18:20|3202.36|3193.66|3202.35|3193.65|3202.97|3194.27|3201.79|3193.09|35
1642490310000|2022-01-18 07:18:30|3202.36|3193.66|3202.44|3193.74|3202.57|3193.87|3202.36|3193.66|8
1642490320000|2022-01-18 07:18:40|3202.5|3193.8|3203.03|3194.33|3203.03|3194.33|3202.28|3193.58|29
1642490330000|2022-01-18 07:18:50|3202.85|3194.15|3202.23|3193.53|3203|3194.3|3201.83|3193.13|28
1642490340000|2022-01-18 07:19:00|3202.31|3193.61|3202.25|3193.55|3202.72|3194.02|3202.05|3193.35|20
1642490350000|2022-01-18 07:19:10|3202.32|3193.62|3202.5|3193.8|3202.72|3194.02|3202.1|3193.4|30
1642490360000|2022-01-18 07:19:20|3202.42|3193.72|3202.68|3193.98|3202.78|3194.08|3201.85|3193.15|30
1642490370000|2022-01-18 07:19:30|3202.62|3193.92|3202.68|3193.98|3202.75|3194.05|3202.52|3193.82|16
1642490380000|2022-01-18 07:19:40|3202.61|3193.91|3202.29|3193.59|3202.7|3194|3202.29|3193.59|8
1642490390000|2022-01-18 07:19:50|3202.33|3193.63|3202.38|3193.68|3202.51|3193.81|3202.05|3193.35|16
1642490400000|2022-01-18 07:20:00|3202.32|3193.62|3202.26|3193.56|3202.42|3193.72|3201.7|3193|32
1642490410000|2022-01-18 07:20:10|3202.27|3193.57|3202.29|3193.59|3202.45|3193.75|3202.27|3193.57|12
1642490420000|2022-01-18 07:20:20|3202.36|3193.66|3203.31|3194.61|3203.81|3195.11|3202.17|3193.47|27
1642490430000|2022-01-18 07:20:30|3203.37|3194.67|3203.26|3194.56|3203.37|3194.67|3203.11|3194.41|25
1642490440000|2022-01-18 07:20:40|3203.29|3194.59|3203.12|3194.42|3203.41|3194.71|3202.77|3194.07|18
1642490450000|2022-01-18 07:20:50|3203.07|3194.37|3201.46|3192.76|3203.3|3194.6|3201.43|3192.73|33
1642490460000|2022-01-18 07:21:00|3201.48|3192.78|3201.13|3192.43|3201.51|3192.81|3200.97|3192.27|31
1642490470000|2022-01-18 07:21:10|3201.08|3192.38|3200.15|3191.45|3201.15|3192.45|3200.15|3191.45|26
1642490480000|2022-01-18 07:21:20|3200.13|3191.43|3200.08|3191.38|3200.38|3191.68|3199.86|3191.16|31
1642490490000|2022-01-18 07:21:30|3199.98|3191.28|3200.03|3191.33|3200.17|3191.47|3199.98|3191.28|10
1642490500000|2022-01-18 07:21:40|3200.01|3191.31|3199.65|3190.95|3200.01|3191.31|3199.57|3190.87|27
1642490510000|2022-01-18 07:21:50|3199.69|3190.99|3199.08|3190.38|3199.69|3190.99|3199.04|3190.34|19
1642490520000|2022-01-18 07:22:00|3199.07|3190.37|3198.5|3189.8|3199.61|3190.91|3197.77|3189.07|35
1642490530000|2022-01-18 07:22:10|3198.64|3189.94|3198.67|3189.97|3198.95|3190.25|3198.2|3189.5|33
1642490540000|2022-01-18 07:22:20|3198.7|3190|3198.19|3189.49|3198.82|3190.12|3197.7|3189|28
1642490550000|2022-01-18 07:22:30|3197.77|3189.07|3196.98|3188.28|3198.41|3189.71|3196.97|3188.27|32
1642490560000|2022-01-18 07:22:40|3196.78|3188.08|3196.66|3187.96|3196.79|3188.09|3196.38|3187.68|35
1642490570000|2022-01-18 07:22:50|3196.63|3187.93|3196.72|3188.02|3197.06|3188.36|3196.62|3187.92|31
1642490580000|2022-01-18 07:23:00|3196.77|3188.07|3195.67|3186.97|3196.78|3188.08|3195.67|3186.97|37
1642490590000|2022-01-18 07:23:10|3195.74|3187.04|3194.1|3185.4|3195.74|3187.04|3193.84|3185.14|38
1642490600000|2022-01-18 07:23:20|3194.06|3185.36|3194.18|3185.48|3194.72|3186.02|3193.82|3185.12|35
1642490610000|2022-01-18 07:23:30|3194.26|3185.56|3194.71|3186.01|3194.71|3186.01|3194.08|3185.38|34
1642490620000|2022-01-18 07:23:40|3194.7|3186|3195.79|3187.09|3195.88|3187.18|3194.46|3185.76|34
1642490630000|2022-01-18 07:23:50|3195.73|3187.03|3192.44|3183.74|3195.85|3187.15|3191.97|3183.27|36
1642490640000|2022-01-18 07:24:00|3191.91|3183.21|3192.39|3183.69|3192.83|3184.13|3191.91|3183.21|39
1642490650000|2022-01-18 07:24:10|3192.43|3183.73|3192.66|3183.96|3192.98|3184.28|3191.88|3183.18|39
1642490660000|2022-01-18 07:24:20|3192.69|3183.99|3190.53|3181.83|3192.69|3183.99|3190.3|3181.6|39
1642490670000|2022-01-18 07:24:30|3190.29|3181.59|3189.63|3180.93|3190.69|3181.99|3189.6|3180.9|37
1642490680000|2022-01-18 07:24:40|3189.59|3180.89|3190.48|3181.78|3191.13|3182.43|3189.59|3180.89|36
1642490690000|2022-01-18 07:24:50|3190.65|3181.95|3189.5|3180.8|3190.76|3182.06|3189.49|3180.79|30
1642490700000|2022-01-18 07:25:00|3189.55|3180.85|3190.44|3181.74|3190.64|3181.94|3189.21|3180.51|34
1642490710000|2022-01-18 07:25:10|3190.37|3181.67|3191.6|3182.9|3191.65|3182.95|3190.37|3181.67|32
1642490720000|2022-01-18 07:25:20|3191.58|3182.88|3190.87|3182.17|3191.6|3182.9|3190.77|3182.07|32
1642490730000|2022-01-18 07:25:30|3190.88|3182.18|3191.55|3182.85|3191.55|3182.85|3190.88|3182.18|27
1642490740000|2022-01-18 07:25:40|3191.6|3182.9|3191.79|3183.09|3192.11|3183.41|3191.6|3182.9|19
1642490750000|2022-01-18 07:25:50|3191.76|3183.06|3191.26|3182.56|3191.84|3183.14|3191.11|3182.41|33
1642490760000|2022-01-18 07:26:00|3191.24|3182.54|3190.25|3181.55|3191.24|3182.54|3190.25|3181.55|31
1642490770000|2022-01-18 07:26:10|3190.23|3181.53|3189.64|3180.94|3190.23|3181.53|3189.42|3180.72|34
1642490780000|2022-01-18 07:26:20|3189.62|3180.92|3188.73|3180.03|3189.7|3181|3188.73|3180.03|31
1642490790000|2022-01-18 07:26:30|3188.64|3179.94|3190.11|3181.41|3190.39|3181.69|3188.56|3179.86|36
1642490800000|2022-01-18 07:26:40|3190.16|3181.46|3190.22|3181.52|3190.32|3181.62|3189.88|3181.18|35
1642490810000|2022-01-18 07:26:50|3190.28|3181.58|3191.22|3182.52|3191.56|3182.86|3190.11|3181.41|30
1642490820000|2022-01-18 07:27:00|3191.15|3182.45|3191.51|3182.81|3191.51|3182.81|3190.81|3182.11|32
1642490830000|2022-01-18 07:27:10|3191.5|3182.8|3191.32|3182.62|3191.52|3182.82|3191.32|3182.62|20
1642490840000|2022-01-18 07:27:20|3191.56|3182.86|3191.14|3182.44|3191.7|3183|3190.95|3182.25|25
1642490850000|2022-01-18 07:27:30|3191.12|3182.42|3191.15|3182.45|3191.22|3182.52|3190.91|3182.21|29
1642490860000|2022-01-18 07:27:40|3191.29|3182.59|3191.66|3182.96|3191.66|3182.96|3190.9|3182.2|32
1642490870000|2022-01-18 07:27:50|3191.64|3182.94|3191.2|3182.5|3191.64|3182.94|3191.16|3182.46|36
1642490880000|2022-01-18 07:28:00|3191.5|3182.8|3192.58|3183.88|3192.83|3184.13|3191.45|3182.75|36
1642490890000|2022-01-18 07:28:10|3192.51|3183.81|3193.49|3184.79|3193.82|3185.12|3192.51|3183.81|29
1642490900000|2022-01-18 07:28:20|3193.55|3184.85|3192.54|3183.84|3193.55|3184.85|3192.46|3183.76|28
1642490910000|2022-01-18 07:28:30|3192.59|3183.89|3192.8|3184.1|3193.16|3184.46|3192.56|3183.86|18
1642490920000|2022-01-18 07:28:40|3192.77|3184.07|3192.77|3184.07|3192.97|3184.27|3192.73|3184.03|15
1642490930000|2022-01-18 07:28:50|3192.76|3184.06|3192.96|3184.26|3193.3|3184.6|3192.76|3184.06|9
1642490940000|2022-01-18 07:29:00|3192.87|3184.17|3192.31|3183.61|3192.87|3184.17|3192.31|3183.61|31
1642490950000|2022-01-18 07:29:10|3192.42|3183.72|3193.38|3184.68|3193.38|3184.68|3192.18|3183.48|24
1642490960000|2022-01-18 07:29:20|3193.39|3184.69|3193.47|3184.77|3193.48|3184.78|3193.12|3184.42|24
1642490970000|2022-01-18 07:29:30|3193.13|3184.43|3193.33|3184.63|3194.23|3185.53|3192.97|3184.27|34
1642490980000|2022-01-18 07:29:40|3193.02|3184.32|3194.17|3185.47|3194.4|3185.7|3192.69|3183.99|24
1642490990000|2022-01-18 07:29:50|3193.46|3184.76|3192.72|3184.02|3193.5|3184.8|3192.66|3183.96|29
1642491000000|2022-01-18 07:30:00|3192.69|3183.99|3193.28|3184.58|3193.4|3184.7|3192.6|3183.9|23
1642491010000|2022-01-18 07:30:10|3193.52|3184.82|3192.1|3183.4|3194.5|3185.8|3192.04|3183.34|36
1642491020000|2022-01-18 07:30:20|3191.84|3183.14|3190.73|3182.03|3191.84|3183.14|3190.73|3182.03|33
1642491030000|2022-01-18 07:30:30|3190.71|3182.01|3190.44|3181.74|3190.73|3182.03|3189.93|3181.23|34
1642491040000|2022-01-18 07:30:40|3190.22|3181.52|3189.34|3180.64|3190.32|3181.62|3189.34|3180.64|38
1642491050000|2022-01-18 07:30:50|3189.35|3180.65|3188.44|3179.74|3189.38|3180.68|3188.44|3179.74|35
1642491060000|2022-01-18 07:31:00|3188.38|3179.68|3188.61|3179.91|3188.86|3180.16|3188.1|3179.4|32
1642491070000|2022-01-18 07:31:10|3188.86|3180.16|3187.94|3179.24|3189.11|3180.41|3187.78|3179.08|30
1642491080000|2022-01-18 07:31:20|3187.95|3179.25|3187.84|3179.14|3188.6|3179.9|3187.69|3178.99|33
1642491090000|2022-01-18 07:31:30|3187.79|3179.09|3187.56|3178.86|3188.31|3179.61|3187.45|3178.75|31
1642491100000|2022-01-18 07:31:40|3187.67|3178.97|3187.52|3178.82|3187.68|3178.98|3187.32|3178.62|36
1642491110000|2022-01-18 07:31:50|3187.53|3178.83|3188.05|3179.35|3188.23|3179.53|3187.53|3178.83|25
1642491120000|2022-01-18 07:32:00|3188.02|3179.32|3187.98|3179.28|3188.43|3179.73|3187.92|3179.22|25
1642491130000|2022-01-18 07:32:10|3188|3179.3|3187.76|3179.06|3188|3179.3|3187.57|3178.87|24
1642491140000|2022-01-18 07:32:20|3187.77|3179.07|3187.84|3179.14|3187.98|3179.28|3187.55|3178.85|32
1642491150000|2022-01-18 07:32:30|3187.76|3179.06|3187.67|3178.97|3187.88|3179.18|3187.4|3178.7|27
1642491160000|2022-01-18 07:32:40|3187.73|3179.03|3187.64|3178.94|3187.85|3179.15|3187.35|3178.65|32
1642491170000|2022-01-18 07:32:50|3187.69|3178.99|3187.87|3179.17|3188.24|3179.54|3187.36|3178.66|35
1642491180000|2022-01-18 07:33:00|3188.04|3179.34|3187.78|3179.08|3188.19|3179.49|3187.67|3178.97|31
1642491190000|2022-01-18 07:33:10|3187.84|3179.14|3187.79|3179.09|3188.24|3179.54|3187.71|3179.01|35
1642491200000|2022-01-18 07:33:20|3187.81|3179.11|3188.27|3179.57|3188.78|3180.08|3187.81|3179.11|33
1642491210000|2022-01-18 07:33:30|3188.3|3179.6|3188.64|3179.94|3188.65|3179.95|3188.12|3179.42|38
1642491220000|2022-01-18 07:33:40|3188.28|3179.58|3189.34|3180.64|3189.45|3180.75|3188.19|3179.49|35
1642491230000|2022-01-18 07:33:50|3189.35|3180.65|3188.25|3179.55|3189.52|3180.82|3188.19|3179.49|31
1642491240000|2022-01-18 07:34:00|3188.45|3179.75|3188.1|3179.4|3188.5|3179.8|3187.85|3179.15|31
1642491250000|2022-01-18 07:34:10|3188.06|3179.36|3188.21|3179.51|3188.46|3179.76|3188|3179.3|23
1642491260000|2022-01-18 07:34:20|3188.22|3179.52|3189.09|3180.39|3189.4|3180.7|3188.22|3179.52|21
1642491270000|2022-01-18 07:34:30|3189.1|3180.4|3190.19|3181.49|3190.19|3181.49|3188.87|3180.17|18
1642491280000|2022-01-18 07:34:40|3190.17|3181.47|3191.15|3182.45|3191.44|3182.74|3190.16|3181.46|25
1642491290000|2022-01-18 07:34:50|3191.54|3182.84|3191.88|3183.18|3191.88|3183.18|3191.51|3182.81|32
1642491300000|2022-01-18 07:35:00|3192.11|3183.41|3192.65|3183.95|3192.93|3184.23|3192.11|3183.41|31
1642491310000|2022-01-18 07:35:10|3192.7|3184|3192.38|3183.68|3192.78|3184.08|3192.36|3183.66|36
1642491320000|2022-01-18 07:35:20|3192.34|3183.64|3192.73|3184.03|3192.76|3184.06|3192.26|3183.56|31
1642491330000|2022-01-18 07:35:30|3192.7|3184|3192.3|3183.6|3193.02|3184.32|3191.93|3183.23|36
1642491340000|2022-01-18 07:35:40|3192.32|3183.62|3191.84|3183.14|3192.57|3183.87|3191.7|3183|35
1642491350000|2022-01-18 07:35:50|3191.81|3183.11|3190.07|3181.37|3191.94|3183.24|3189.4|3180.7|37
1642491360000|2022-01-18 07:36:00|3190.08|3181.38|3190.18|3181.48|3190.42|3181.72|3189.94|3181.24|29
1642491370000|2022-01-18 07:36:10|3190.01|3181.31|3188.82|3180.12|3190.44|3181.74|3188.73|3180.03|35
1642491380000|2022-01-18 07:36:20|3188.68|3179.98|3188.82|3180.12|3188.86|3180.16|3188.4|3179.7|32
1642491390000|2022-01-18 07:36:30|3188.77|3180.07|3189|3180.3|3189.27|3180.57|3188.72|3180.02|25
1642491400000|2022-01-18 07:36:40|3188.99|3180.29|3189.89|3181.19|3189.89|3181.19|3188.99|3180.29|25
1642491410000|2022-01-18 07:36:50|3189.78|3181.08|3189.82|3181.12|3190.05|3181.35|3189.75|3181.05|17
1642491420000|2022-01-18 07:37:00|3189.95|3181.25|3189.42|3180.72|3189.99|3181.29|3189.42|3180.72|27
1642491430000|2022-01-18 07:37:10|3189.45|3180.75|3189.58|3180.88|3189.64|3180.94|3189.28|3180.58|34
1642491440000|2022-01-18 07:37:20|3189.6|3180.9|3190.33|3181.63|3190.37|3181.67|3189.6|3180.9|26
1642491450000|2022-01-18 07:37:30|3190.32|3181.62|3190.33|3181.63|3190.36|3181.66|3190.29|3181.59|11
1642491460000|2022-01-18 07:37:40|3190.32|3181.62|3189.96|3181.26|3191.13|3182.43|3189.95|3181.25|23
1642491470000|2022-01-18 07:37:50|3189.98|3181.28|3190.03|3181.33|3190.35|3181.65|3189.73|3181.03|26
1642491480000|2022-01-18 07:38:00|3190.05|3181.35|3190.33|3181.63|3191.15|3182.45|3189.29|3180.59|36
1642491490000|2022-01-18 07:38:10|3190.37|3181.67|3189.65|3180.95|3190.43|3181.73|3189.2|3180.5|35
1642491500000|2022-01-18 07:38:20|3189.46|3180.76|3190.6|3181.9|3191.28|3182.58|3189.46|3180.76|35
1642491510000|2022-01-18 07:38:30|3190.72|3182.02|3190.42|3181.72|3190.72|3182.02|3190.34|3181.64|31
1642491520000|2022-01-18 07:38:40|3190.32|3181.62|3189.69|3180.99|3190.78|3182.08|3189.61|3180.91|20
1642491530000|2022-01-18 07:38:50|3189.55|3180.85|3189.88|3181.18|3190.11|3181.41|3189.49|3180.79|21
1642491540000|2022-01-18 07:39:00|3189.87|3181.17|3190.16|3181.46|3190.63|3181.93|3189.84|3181.14|32
1642491550000|2022-01-18 07:39:10|3190.08|3181.38|3190.62|3181.92|3190.74|3182.04|3189.36|3180.66|30
1642491560000|2022-01-18 07:39:20|3190.63|3181.93|3190.83|3182.13|3191.03|3182.33|3190.06|3181.36|31
1642491570000|2022-01-18 07:39:30|3190.89|3182.19|3191|3182.3|3191.55|3182.85|3190.23|3181.53|34
1642491580000|2022-01-18 07:39:40|3190.83|3182.13|3190.91|3182.21|3191.61|3182.91|3190.62|3181.92|30
1642491590000|2022-01-18 07:39:50|3190.83|3182.13|3191.7|3183|3191.94|3183.24|3190.66|3181.96|37
1642491600000|2022-01-18 07:40:00|3191.94|3183.24|3192.48|3183.78|3192.48|3183.78|3191.85|3183.15|30
1642491610000|2022-01-18 07:40:10|3192.07|3183.37|3192.64|3183.94|3193.18|3184.48|3191.7|3183|37
1642491620000|2022-01-18 07:40:20|3192.48|3183.78|3191.16|3182.46|3192.65|3183.95|3190.88|3182.18|35
1642491630000|2022-01-18 07:40:30|3191.19|3182.49|3191.48|3182.78|3191.59|3182.89|3190.71|3182.01|35
1642491640000|2022-01-18 07:40:40|3191.59|3182.89|3189.78|3181.08|3191.71|3183.01|3189.72|3181.02|37
1642491650000|2022-01-18 07:40:50|3189.62|3180.92|3188.74|3180.04|3189.8|3181.1|3188.74|3180.04|38
1642491660000|2022-01-18 07:41:00|3188.71|3180.01|3188.72|3180.02|3189.17|3180.47|3188.23|3179.53|37
1642491670000|2022-01-18 07:41:10|3188.71|3180.01|3188.32|3179.62|3188.81|3180.11|3187.82|3179.12|36
1642491680000|2022-01-18 07:41:20|3188.33|3179.63|3188.22|3179.52|3188.33|3179.63|3187.91|3179.21|28
1642491690000|2022-01-18 07:41:30|3188.21|3179.51|3188.41|3179.71|3189.1|3180.4|3188.13|3179.43|33
1642491700000|2022-01-18 07:41:40|3188.37|3179.67|3188.13|3179.43|3188.43|3179.73|3187.69|3178.99|30
1642491710000|2022-01-18 07:41:50|3188.14|3179.44|3188.64|3179.94|3189|3180.3|3188.02|3179.32|33
1642491720000|2022-01-18 07:42:00|3188.61|3179.91|3188.4|3179.7|3189.3|3180.6|3188.06|3179.36|29
1642491730000|2022-01-18 07:42:10|3188.28|3179.58|3188.68|3179.98|3188.84|3180.14|3188.16|3179.46|27
1642491740000|2022-01-18 07:42:20|3188.4|3179.7|3188.33|3179.63|3188.71|3180.01|3188.33|3179.63|20
1642491750000|2022-01-18 07:42:30|3188.39|3179.69|3187.73|3179.03|3188.64|3179.94|3187.73|3179.03|18
1642491760000|2022-01-18 07:42:40|3187.75|3179.05|3188.36|3179.66|3188.4|3179.7|3187.75|3179.05|22
1642491770000|2022-01-18 07:42:50|3188.35|3179.65|3188.83|3180.13|3189.22|3180.52|3188.21|3179.51|38
1642491780000|2022-01-18 07:43:00|3188.78|3180.08|3188.99|3180.29|3189.54|3180.84|3188.24|3179.54|38
1642491790000|2022-01-18 07:43:10|3189|3180.3|3188.56|3179.86|3189.99|3181.29|3188.5|3179.8|37
1642491800000|2022-01-18 07:43:20|3188.54|3179.84|3187.71|3179.01|3188.54|3179.84|3187.28|3178.58|33
1642491810000|2022-01-18 07:43:30|3187.72|3179.02|3187.76|3179.06|3187.96|3179.26|3187.52|3178.82|26
1642491820000|2022-01-18 07:43:40|3187.35|3178.65|3187.93|3179.23|3188.03|3179.33|3187.34|3178.64|30
1642491830000|2022-01-18 07:43:50|3187.95|3179.25|3187.33|3178.63|3188.25|3179.55|3187.33|3178.63|36
1642491840000|2022-01-18 07:44:00|3187.44|3178.74|3188.3|3179.6|3188.3|3179.6|3187.26|3178.56|30
1642491850000|2022-01-18 07:44:10|3188.31|3179.61|3188.34|3179.64|3188.62|3179.92|3188.11|3179.41|34
1642491860000|2022-01-18 07:44:20|3188.35|3179.65|3187.69|3178.99|3188.35|3179.65|3187.36|3178.66|30
1642491870000|2022-01-18 07:44:30|3187.7|3179|3188.58|3179.88|3188.58|3179.88|3187.62|3178.92|32
1642491880000|2022-01-18 07:44:40|3188.51|3179.81|3187.52|3178.82|3188.51|3179.81|3187.33|3178.63|35
1642491890000|2022-01-18 07:44:50|3187.48|3178.78|3189.5|3180.8|3189.72|3181.02|3187.48|3178.78|39
1642491900000|2022-01-18 07:45:00|3189.44|3180.74|3188.44|3179.74|3189.6|3180.9|3188.11|3179.41|36
1642491910000|2022-01-18 07:45:10|3188.41|3179.71|3188.27|3179.57|3188.61|3179.91|3187.99|3179.29|34
1642491920000|2022-01-18 07:45:20|3188.34|3179.64|3188.2|3179.5|3188.64|3179.94|3188.02|3179.32|37
1642491930000|2022-01-18 07:45:30|3188.32|3179.62|3189.3|3180.6|3189.3|3180.6|3187.91|3179.21|27
1642491940000|2022-01-18 07:45:40|3189.21|3180.51|3191.24|3182.54|3191.43|3182.73|3189.11|3180.41|34
1642491950000|2022-01-18 07:45:50|3191.32|3182.62|3192.53|3183.83|3192.57|3183.87|3191.23|3182.53|37
1642491960000|2022-01-18 07:46:00|3192.34|3183.64|3191.71|3183.01|3192.39|3183.69|3191.51|3182.81|33
1642491970000|2022-01-18 07:46:10|3191.68|3182.98|3193.04|3184.34|3193.12|3184.42|3191.53|3182.83|38
1642491980000|2022-01-18 07:46:20|3192.9|3184.2|3192.7|3184|3193.39|3184.69|3192.51|3183.81|30
1642491990000|2022-01-18 07:46:30|3192.65|3183.95|3192.56|3183.86|3192.82|3184.12|3192.38|3183.68|33
1642492000000|2022-01-18 07:46:40|3192.59|3183.89|3192.7|3184|3192.71|3184.01|3192.42|3183.72|29
1642492010000|2022-01-18 07:46:50|3192.72|3184.02|3193.13|3184.43|3193.39|3184.69|3192.55|3183.85|35
1642492020000|2022-01-18 07:47:00|3193.22|3184.52|3192.52|3183.82|3193.39|3184.69|3192.52|3183.82|38
1642492030000|2022-01-18 07:47:10|3192.51|3183.81|3192.41|3183.71|3192.51|3183.81|3192.04|3183.34|33
1642492040000|2022-01-18 07:47:20|3192.38|3183.68|3192.46|3183.76|3192.68|3183.98|3192.27|3183.57|31
1642492050000|2022-01-18 07:47:30|3192.33|3183.63|3192.27|3183.57|3192.55|3183.85|3192.13|3183.43|29
1642492060000|2022-01-18 07:47:40|3192.25|3183.55|3190.81|3182.11|3192.28|3183.58|3190.79|3182.09|30
1642492070000|2022-01-18 07:47:50|3190.83|3182.13|3192.26|3183.56|3192.26|3183.56|3190.73|3182.03|32
1642492080000|2022-01-18 07:48:00|3192.17|3183.47|3192.32|3183.62|3192.53|3183.83|3192.12|3183.42|33
1642492090000|2022-01-18 07:48:10|3192.31|3183.61|3192.13|3183.43|3192.31|3183.61|3191.87|3183.17|32
1642492100000|2022-01-18 07:48:20|3192.17|3183.47|3192.34|3183.64|3192.46|3183.76|3192.13|3183.43|29
1642492110000|2022-01-18 07:48:30|3192.36|3183.66|3192.53|3183.83|3193.29|3184.59|3192.36|3183.66|36
1642492120000|2022-01-18 07:48:40|3192.54|3183.84|3191.53|3182.83|3192.54|3183.84|3191.2|3182.5|35
1642492130000|2022-01-18 07:48:50|3191.5|3182.8|3191.97|3183.27|3192.24|3183.54|3191.36|3182.66|37
1642492140000|2022-01-18 07:49:00|3191.87|3183.17|3191.13|3182.43|3191.87|3183.17|3190.95|3182.25|35
1642492150000|2022-01-18 07:49:10|3191.25|3182.55|3192.32|3183.62|3192.32|3183.62|3191.25|3182.55|32
1642492160000|2022-01-18 07:49:20|3192.29|3183.59|3192.68|3183.98|3192.68|3183.98|3192.16|3183.46|29
1642492170000|2022-01-18 07:49:30|3192.71|3184.01|3193.46|3184.76|3193.73|3185.03|3192.71|3184.01|35
1642492180000|2022-01-18 07:49:40|3193.57|3184.87|3193.16|3184.46|3193.61|3184.91|3193.02|3184.32|36
1642492190000|2022-01-18 07:49:50|3193.17|3184.47|3193.02|3184.32|3193.29|3184.59|3193.02|3184.32|21
1642492200000|2022-01-18 07:50:00|3193.01|3184.31|3193.2|3184.5|3193.23|3184.53|3192.95|3184.25|28
1642492210000|2022-01-18 07:50:10|3193.08|3184.38|3193.71|3185.01|3193.71|3185.01|3193.08|3184.38|22
1642492220000|2022-01-18 07:50:20|3193.65|3184.95|3194.15|3185.45|3194.38|3185.68|3193.33|3184.63|27
1642492230000|2022-01-18 07:50:30|3194.46|3185.76|3194.08|3185.38|3194.46|3185.76|3194.06|3185.36|29
1642492240000|2022-01-18 07:50:40|3194.19|3185.49|3193.76|3185.06|3194.48|3185.78|3193.65|3184.95|32
1642492250000|2022-01-18 07:50:50|3193.91|3185.21|3193.85|3185.15|3194.07|3185.37|3193.67|3184.97|33
1642492260000|2022-01-18 07:51:00|3194.02|3185.32|3193.92|3185.22|3194.1|3185.4|3193.77|3185.07|25
1642492270000|2022-01-18 07:51:10|3193.95|3185.25|3193.54|3184.84|3194.07|3185.37|3193.32|3184.62|32
1642492280000|2022-01-18 07:51:20|3193.59|3184.89|3193.17|3184.47|3193.59|3184.89|3192.69|3183.99|35
1642492290000|2022-01-18 07:51:30|3193.07|3184.37|3192.68|3183.98|3193.4|3184.7|3192.66|3183.96|30
1642492300000|2022-01-18 07:51:40|3192.63|3183.93|3192.74|3184.04|3192.83|3184.13|3192.6|3183.9|33
1642492310000|2022-01-18 07:51:50|3192.73|3184.03|3191.67|3182.97|3192.84|3184.14|3191.01|3182.31|15
1642492320000|2022-01-18 07:52:00|3191.71|3183.01|3191.54|3182.84|3191.95|3183.25|3191.41|3182.71|37
1642492330000|2022-01-18 07:52:10|3191.52|3182.82|3191.42|3182.72|3191.7|3183|3191.01|3182.31|28
1642492340000|2022-01-18 07:52:20|3191.53|3182.83|3191.13|3182.43|3191.66|3182.96|3191.13|3182.43|28
1642492350000|2022-01-18 07:52:30|3191.05|3182.35|3190.54|3181.84|3191.08|3182.38|3190.35|3181.65|38
1642492360000|2022-01-18 07:52:40|3190.56|3181.86|3190.48|3181.78|3190.59|3181.89|3190.32|3181.62|33
1642492370000|2022-01-18 07:52:50|3190.29|3181.59|3189.95|3181.25|3190.29|3181.59|3189.13|3180.43|35
1642492380000|2022-01-18 07:53:00|3189.86|3181.16|3188.49|3179.79|3189.86|3181.16|3188.46|3179.76|35
1642492390000|2022-01-18 07:53:10|3188.51|3179.81|3190.44|3181.74|3190.56|3181.86|3188.43|3179.73|33
1642492400000|2022-01-18 07:53:20|3190.42|3181.72|3189.62|3180.92|3191.04|3182.34|3189.62|3180.92|32
1642492410000|2022-01-18 07:53:30|3189.64|3180.94|3189.75|3181.05|3189.96|3181.26|3189.59|3180.89|25
1642492420000|2022-01-18 07:53:40|3189.76|3181.06|3189.8|3181.1|3189.81|3181.11|3189.68|3180.98|21
1642492430000|2022-01-18 07:53:50|3189.81|3181.11|3189.81|3181.11|3189.86|3181.16|3189.81|3181.11|19
1642492440000|2022-01-18 07:54:00|3189.82|3181.12|3189.72|3181.02|3189.86|3181.16|3189.45|3180.75|22
1642492450000|2022-01-18 07:54:10|3189.74|3181.04|3188.87|3180.17|3189.76|3181.06|3188.51|3179.81|32
1642492460000|2022-01-18 07:54:20|3188.89|3180.19|3188.82|3180.12|3188.97|3180.27|3188.6|3179.9|28
1642492470000|2022-01-18 07:54:30|3188.8|3180.1|3188.57|3179.87|3188.89|3180.19|3188.52|3179.82|34
1642492480000|2022-01-18 07:54:40|3188.55|3179.85|3188.62|3179.92|3188.75|3180.05|3188.55|3179.85|27
1642492490000|2022-01-18 07:54:50|3188.57|3179.87|3188.39|3179.69|3188.78|3180.08|3188.34|3179.64|25
1642492500000|2022-01-18 07:55:00|3188.41|3179.71|3188.51|3179.81|3188.69|3179.99|3188.19|3179.49|28
1642492510000|2022-01-18 07:55:10|3188.49|3179.79|3188.5|3179.8|3188.62|3179.92|3188.42|3179.72|36
1642492520000|2022-01-18 07:55:20|3188.52|3179.82|3189.25|3180.55|3189.38|3180.68|3188.37|3179.67|32
1642492530000|2022-01-18 07:55:30|3189.15|3180.45|3189.13|3180.43|3189.32|3180.62|3188.5|3179.8|36
1642492540000|2022-01-18 07:55:40|3189.31|3180.61|3189.83|3181.13|3189.84|3181.14|3188.93|3180.23|34
1642492550000|2022-01-18 07:55:50|3189.53|3180.83|3188.86|3180.16|3189.53|3180.83|3188.82|3180.12|36
1642492560000|2022-01-18 07:56:00|3189.01|3180.31|3189.16|3180.46|3189.37|3180.67|3188.87|3180.17|28
1642492570000|2022-01-18 07:56:10|3189.2|3180.5|3189.77|3181.07|3189.96|3181.26|3188.91|3180.21|29
1642492580000|2022-01-18 07:56:20|3189.87|3181.17|3190.73|3182.03|3191.13|3182.43|3189.87|3181.17|37
1642492590000|2022-01-18 07:56:30|3190.91|3182.21|3192.38|3183.68|3192.39|3183.69|3190.84|3182.14|34
1642492600000|2022-01-18 07:56:40|3192.34|3183.64|3192.23|3183.53|3193.35|3184.65|3192.08|3183.38|34
1642492610000|2022-01-18 07:56:50|3192.68|3183.98|3191.81|3183.11|3192.78|3184.08|3191.81|3183.11|28
1642492620000|2022-01-18 07:57:00|3191.78|3183.08|3191.4|3182.7|3192.04|3183.34|3191.34|3182.64|34
1642492630000|2022-01-18 07:57:10|3191.44|3182.74|3191.79|3183.09|3191.79|3183.09|3191.41|3182.71|33
1642492640000|2022-01-18 07:57:20|3191.81|3183.11|3192.28|3183.58|3192.92|3184.22|3191.81|3183.11|32
1642492650000|2022-01-18 07:57:30|3192.21|3183.51|3191.87|3183.17|3192.27|3183.57|3191.78|3183.08|30
1642492660000|2022-01-18 07:57:40|3191.89|3183.19|3192.24|3183.54|3192.26|3183.56|3191.66|3182.96|32
1642492670000|2022-01-18 07:57:50|3192.19|3183.49|3191.87|3183.17|3192.23|3183.53|3191.86|3183.16|27
1642492680000|2022-01-18 07:58:00|3191.91|3183.21|3191.59|3182.89|3191.98|3183.28|3190.87|3182.17|34
1642492690000|2022-01-18 07:58:10|3191.54|3182.84|3191.6|3182.9|3191.69|3182.99|3191.34|3182.64|29
1642492700000|2022-01-18 07:58:20|3191.63|3182.93|3192|3183.3|3192.5|3183.8|3191.62|3182.92|30
1642492710000|2022-01-18 07:58:30|3192.04|3183.34|3192.13|3183.43|3192.27|3183.57|3192|3183.3|34
1642492720000|2022-01-18 07:58:40|3192.05|3183.35|3192.26|3183.56|3192.27|3183.57|3192.05|3183.35|35
1642492730000|2022-01-18 07:58:50|3192.28|3183.58|3192.23|3183.53|3192.29|3183.59|3192.08|3183.38|24
1642492740000|2022-01-18 07:59:00|3192.21|3183.51|3192.49|3183.79|3192.49|3183.79|3192.21|3183.51|13
1642492750000|2022-01-18 07:59:10|3192.43|3183.73|3192.49|3183.79|3192.78|3184.08|3192.31|3183.61|27
1642492760000|2022-01-18 07:59:20|3192.51|3183.81|3192.58|3183.88|3192.8|3184.1|3192.48|3183.78|21
1642492770000|2022-01-18 07:59:30|3192.63|3183.93|3192.26|3183.56|3192.65|3183.95|3192.26|3183.56|22
1642492780000|2022-01-18 07:59:40|3192.27|3183.57|3192.3|3183.6|3192.31|3183.61|3192.24|3183.54|20
1642492790000|2022-01-18 07:59:50|3192.31|3183.61|3192.57|3183.87|3192.64|3183.94|3192.3|3183.6|24
1642492800000|2022-01-18 08:00:00|3192.58|3183.88|3192.59|3183.89|3192.62|3183.92|3192.46|3183.76|26
1642492810000|2022-01-18 08:00:10|3192.64|3183.94|3191.7|3183|3192.64|3183.94|3191.35|3182.65|25
1642492820000|2022-01-18 08:00:20|3191.31|3182.61|3189.43|3180.73|3191.31|3182.61|3189.43|3180.73|36
1642492830000|2022-01-18 08:00:30|3189.41|3180.71|3187.72|3179.02|3189.41|3180.71|3187.42|3178.72|34
1642492840000|2022-01-18 08:00:40|3187.1|3178.4|3188.7|3180|3188.96|3180.26|3186.73|3178.03|37
1642492850000|2022-01-18 08:00:50|3188.75|3180.05|3189.29|3180.59|3189.36|3180.66|3188.59|3179.89|25
1642492860000|2022-01-18 08:01:00|3189.19|3180.49|3190.72|3182.02|3191.16|3182.46|3189.19|3180.49|36
1642492870000|2022-01-18 08:01:10|3190.62|3181.92|3191.22|3182.52|3191.22|3182.52|3189.98|3181.28|30
1642492880000|2022-01-18 08:01:20|3190.62|3181.92|3192.17|3183.47|3192.49|3183.79|3190.62|3181.92|34
1642492890000|2022-01-18 08:01:30|3192.13|3183.43|3192.88|3184.18|3193.55|3184.85|3192.13|3183.43|36
1642492900000|2022-01-18 08:01:40|3192.72|3184.02|3192.94|3184.24|3193.3|3184.6|3192.23|3183.53|37
1642492910000|2022-01-18 08:01:50|3193.3|3184.6|3191.71|3183.01|3193.46|3184.76|3191.64|3182.94|32
1642492920000|2022-01-18 08:02:00|3191.78|3183.08|3190.93|3182.23|3191.88|3183.18|3190.46|3181.76|33
1642492930000|2022-01-18 08:02:10|3190.98|3182.28|3191.87|3183.17|3191.92|3183.22|3190.28|3181.58|36
1642492940000|2022-01-18 08:02:20|3191.67|3182.97|3189.13|3180.43|3191.67|3182.97|3188.9|3180.2|37
1642492950000|2022-01-18 08:02:30|3189.16|3180.46|3189.27|3180.57|3189.51|3180.81|3189.15|3180.45|30
1642492960000|2022-01-18 08:02:40|3189.24|3180.54|3189.06|3180.36|3189.28|3180.58|3188.8|3180.1|32
1642492970000|2022-01-18 08:02:50|3189.05|3180.35|3188.7|3180|3189.89|3181.19|3188.68|3179.98|36
1642492980000|2022-01-18 08:03:00|3188.68|3179.98|3189.7|3181|3189.7|3181|3188.28|3179.58|36
1642492990000|2022-01-18 08:03:10|3189.65|3180.95|3191.02|3182.32|3192.33|3183.63|3189.65|3180.95|39
1642493000000|2022-01-18 08:03:20|3191.01|3182.31|3189.85|3181.15|3191.02|3182.32|3189.65|3180.95|36
1642493010000|2022-01-18 08:03:30|3190.52|3181.82|3191.06|3182.36|3191.47|3182.77|3190.42|3181.72|33
1642493020000|2022-01-18 08:03:40|3191.09|3182.39|3190.81|3182.11|3191.09|3182.39|3190.55|3181.85|23
1642493030000|2022-01-18 08:03:50|3190.83|3182.13|3190.39|3181.69|3190.83|3182.13|3190.36|3181.66|33
1642493040000|2022-01-18 08:04:00|3190.4|3181.7|3190.4|3181.7|3190.6|3181.9|3190.36|3181.66|18
1642493050000|2022-01-18 08:04:10|3190.37|3181.67|3190.33|3181.63|3190.52|3181.82|3190.33|3181.63|10
1642493060000|2022-01-18 08:04:20|3190.32|3181.62|3188.89|3180.19|3190.38|3181.68|3188.64|3179.94|37
1642493070000|2022-01-18 08:04:30|3188.82|3180.12|3189.6|3180.9|3189.6|3180.9|3188.19|3179.49|38
1642493080000|2022-01-18 08:04:40|3189.86|3181.16|3189.87|3181.17|3190.03|3181.33|3189.73|3181.03|35
1642493090000|2022-01-18 08:04:50|3189.8|3181.1|3190.72|3182.02|3190.84|3182.14|3189.72|3181.02|35
1642493100000|2022-01-18 08:05:00|3190.67|3181.97|3190.28|3181.58|3190.77|3182.07|3189.99|3181.29|29
1642493110000|2022-01-18 08:05:10|3190.36|3181.66|3190.16|3181.46|3190.84|3182.14|3190.06|3181.36|36
1642493120000|2022-01-18 08:05:20|3190.03|3181.33|3187.88|3179.18|3190.12|3181.42|3187.58|3178.88|37
1642493130000|2022-01-18 08:05:30|3187.89|3179.19|3188.26|3179.56|3188.48|3179.78|3187.75|3179.05|37
1642493140000|2022-01-18 08:05:40|3188.28|3179.58|3189.41|3180.71|3189.96|3181.26|3188.13|3179.43|36
1642493150000|2022-01-18 08:05:50|3189.37|3180.67|3189.32|3180.62|3189.82|3181.12|3189.27|3180.57|40
1642493160000|2022-01-18 08:06:00|3189.3|3180.6|3187.95|3179.25|3189.34|3180.64|3187.95|3179.25|37
1642493170000|2022-01-18 08:06:10|3187.87|3179.17|3187|3178.3|3188.02|3179.32|3186.94|3178.24|31
1642493180000|2022-01-18 08:06:20|3187.08|3178.38|3186.47|3177.77|3187.33|3178.63|3186.46|3177.76|35
1642493190000|2022-01-18 08:06:30|3186.52|3177.82|3186.6|3177.9|3187.1|3178.4|3186.5|3177.8|30
1642493200000|2022-01-18 08:06:40|3186.63|3177.93|3186.32|3177.62|3186.78|3178.08|3186.27|3177.57|33
1642493210000|2022-01-18 08:06:50|3186.3|3177.6|3186.2|3177.5|3186.66|3177.96|3186.07|3177.37|32
1642493220000|2022-01-18 08:07:00|3186.12|3177.42|3184.49|3175.79|3186.6|3177.9|3184.49|3175.79|36
1642493230000|2022-01-18 08:07:10|3184.84|3176.14|3185.45|3176.75|3185.45|3176.75|3183.2|3174.5|37
1642493240000|2022-01-18 08:07:20|3185.48|3176.78|3185.99|3177.29|3186.01|3177.31|3184.92|3176.22|36
1642493250000|2022-01-18 08:07:30|3185.9|3177.2|3186.77|3178.07|3186.77|3178.07|3185.72|3177.02|36
1642493260000|2022-01-18 08:07:40|3187.15|3178.45|3186.76|3178.06|3187.47|3178.77|3186.69|3177.99|36
1642493270000|2022-01-18 08:07:50|3186.91|3178.21|3187.05|3178.35|3187.4|3178.7|3186.87|3178.17|37
1642493280000|2022-01-18 08:08:00|3186.64|3177.94|3188.69|3179.99|3188.69|3179.99|3186.18|3177.48|39
1642493290000|2022-01-18 08:08:10|3188.13|3179.43|3188.76|3180.06|3188.92|3180.22|3188.13|3179.43|37
1642493300000|2022-01-18 08:08:20|3188.71|3180.01|3190.51|3181.81|3190.6|3181.9|3188.63|3179.93|37
1642493310000|2022-01-18 08:08:30|3190.16|3181.46|3190.77|3182.07|3191.41|3182.71|3190.16|3181.46|29
1642493320000|2022-01-18 08:08:40|3190.78|3182.08|3191.04|3182.34|3191.1|3182.4|3190.4|3181.7|33
1642493330000|2022-01-18 08:08:50|3191.07|3182.37|3191.1|3182.4|3191.14|3182.44|3190.97|3182.27|24
1642493340000|2022-01-18 08:09:00|3191.11|3182.41|3191.16|3182.46|3191.16|3182.46|3190.52|3181.82|28
1642493350000|2022-01-18 08:09:10|3191.01|3182.31|3189.68|3180.98|3191.16|3182.46|3189.63|3180.93|35
1642493360000|2022-01-18 08:09:20|3189.64|3180.94|3190.54|3181.84|3190.54|3181.84|3189.48|3180.78|35
1642493370000|2022-01-18 08:09:30|3190.57|3181.87|3190.49|3181.79|3191.11|3182.41|3190.41|3181.71|30
1642493380000|2022-01-18 08:09:40|3190.34|3181.64|3188.08|3179.38|3190.34|3181.64|3187.93|3179.23|39
1642493390000|2022-01-18 08:09:50|3188.15|3179.45|3187.69|3178.99|3188.68|3179.98|3187.69|3178.99|39
1642493400000|2022-01-18 08:10:00|3187.39|3178.69|3185.48|3176.78|3188.17|3179.47|3185.36|3176.66|39
1642493410000|2022-01-18 08:10:10|3185.39|3176.69|3185.7|3177|3185.77|3177.07|3185.3|3176.6|30
1642493420000|2022-01-18 08:10:20|3185.78|3177.08|3184.56|3175.86|3185.78|3177.08|3183.84|3175.14|37
1642493430000|2022-01-18 08:10:30|3184.63|3175.93|3184.79|3176.09|3184.87|3176.17|3184.26|3175.56|37
1642493440000|2022-01-18 08:10:40|3184.56|3175.86|3183.57|3174.87|3184.68|3175.98|3183.38|3174.68|40
1642493450000|2022-01-18 08:10:50|3183.45|3174.75|3182.75|3174.05|3183.98|3175.28|3182.42|3173.72|38
1642493460000|2022-01-18 08:11:00|3182.48|3173.78|3181.54|3172.84|3182.79|3174.09|3180.29|3171.59|39
1642493470000|2022-01-18 08:11:10|3181.52|3172.82|3181.26|3172.56|3181.99|3173.29|3180.54|3171.84|37
1642493480000|2022-01-18 08:11:20|3181.64|3172.94|3179.37|3170.67|3181.78|3173.08|3179.23|3170.53|37
1642493490000|2022-01-18 08:11:30|3179.39|3170.69|3179.5|3170.8|3180.67|3171.97|3179.39|3170.69|34
1642493500000|2022-01-18 08:11:40|3179.29|3170.59|3179.24|3170.54|3179.29|3170.59|3178.23|3169.53|39
1642493510000|2022-01-18 08:11:50|3179.2|3170.5|3179.72|3171.02|3180.18|3171.48|3178.84|3170.14|40
1642493520000|2022-01-18 08:12:00|3179.62|3170.92|3179.92|3171.22|3179.94|3171.24|3178.95|3170.25|34
1642493530000|2022-01-18 08:12:10|3179.91|3171.21|3179.98|3171.28|3180.44|3171.74|3179.72|3171.02|38
1642493540000|2022-01-18 08:12:20|3180.02|3171.32|3179.97|3171.27|3180.08|3171.38|3179.3|3170.6|38
1642493550000|2022-01-18 08:12:30|3179.98|3171.28|3180.26|3171.56|3180.65|3171.95|3179.98|3171.28|32
1642493560000|2022-01-18 08:12:40|3180.2|3171.5|3180.86|3172.16|3180.9|3172.2|3179.85|3171.15|32
1642493570000|2022-01-18 08:12:50|3181.15|3172.45|3180.86|3172.16|3181.31|3172.61|3180.35|3171.65|36
1642493580000|2022-01-18 08:13:00|3180.92|3172.22|3181.76|3173.06|3182.41|3173.71|3180.81|3172.11|36
1642493590000|2022-01-18 08:13:10|3181.77|3173.07|3181.33|3172.63|3181.8|3173.1|3181.33|3172.63|33
1642493600000|2022-01-18 08:13:20|3181.32|3172.62|3182.6|3173.9|3182.6|3173.9|3181.24|3172.54|34
1642493610000|2022-01-18 08:13:30|3182.19|3173.49|3182.14|3173.44|3182.22|3173.52|3181.42|3172.72|34
1642493620000|2022-01-18 08:13:40|3182.27|3173.57|3181.49|3172.79|3182.27|3173.57|3181.45|3172.75|31
1642493630000|2022-01-18 08:13:50|3181.45|3172.75|3180.29|3171.59|3181.6|3172.9|3180.29|3171.59|35
1642493640000|2022-01-18 08:14:00|3180.25|3171.55|3181.41|3172.71|3181.41|3172.71|3179.84|3171.14|38
1642493650000|2022-01-18 08:14:10|3181.38|3172.68|3181.43|3172.73|3181.45|3172.75|3181.1|3172.4|31
1642493660000|2022-01-18 08:14:20|3181.42|3172.72|3181.62|3172.92|3182.17|3173.47|3181.33|3172.63|23
1642493670000|2022-01-18 08:14:30|3181.54|3172.84|3181.72|3173.02|3181.81|3173.11|3181.52|3172.82|28
1642493680000|2022-01-18 08:14:40|3181.83|3173.13|3181.34|3172.64|3181.95|3173.25|3181.34|3172.64|36
1642493690000|2022-01-18 08:14:50|3181.33|3172.63|3180.46|3171.76|3181.45|3172.75|3180.19|3171.49|40
1642493700000|2022-01-18 08:15:00|3180.51|3171.81|3179.53|3170.83|3180.51|3171.81|3179.3|3170.6|40
1642493710000|2022-01-18 08:15:10|3179.6|3170.9|3180|3171.3|3180.35|3171.65|3179.6|3170.9|35
1642493720000|2022-01-18 08:15:20|3180.07|3171.37|3178.85|3170.15|3180.07|3171.37|3178.85|3170.15|30
1642493730000|2022-01-18 08:15:30|3178.79|3170.09|3179.67|3170.97|3179.67|3170.97|3178.58|3169.88|31
1642493740000|2022-01-18 08:15:40|3179.66|3170.96|3180.77|3172.07|3180.77|3172.07|3179.66|3170.96|33
1642493750000|2022-01-18 08:15:50|3180.66|3171.96|3181.51|3172.81|3181.51|3172.81|3180.66|3171.96|30
1642493760000|2022-01-18 08:16:00|3181.53|3172.83|3181.65|3172.95|3181.71|3173.01|3181.25|3172.55|35
1642493770000|2022-01-18 08:16:10|3181.67|3172.97|3181.42|3172.72|3181.7|3173|3181.29|3172.59|30
1642493780000|2022-01-18 08:16:20|3181.43|3172.73|3181.96|3173.26|3182.27|3173.57|3181.3|3172.6|31
1642493790000|2022-01-18 08:16:30|3181.99|3173.29|3182.02|3173.32|3182.91|3174.21|3181.91|3173.21|35
1642493800000|2022-01-18 08:16:40|3182.04|3173.34|3181|3172.3|3182.04|3173.34|3180.92|3172.22|35
1642493810000|2022-01-18 08:16:50|3181.07|3172.37|3180.69|3171.99|3181.09|3172.39|3180.06|3171.36|36
1642493820000|2022-01-18 08:17:00|3180.7|3172|3180.11|3171.41|3181.09|3172.39|3180.04|3171.34|38
1642493830000|2022-01-18 08:17:10|3180.18|3171.48|3179.3|3170.6|3180.47|3171.77|3179.09|3170.39|38
1642493840000|2022-01-18 08:17:20|3179.28|3170.58|3179.3|3170.6|3179.46|3170.76|3179.26|3170.56|35
1642493850000|2022-01-18 08:17:30|3179.44|3170.74|3178.39|3169.69|3179.59|3170.89|3178.28|3169.58|37
1642493860000|2022-01-18 08:17:40|3178.41|3169.71|3179.38|3170.68|3179.56|3170.86|3178.41|3169.71|33
1642493870000|2022-01-18 08:17:50|3179.37|3170.67|3180.57|3171.87|3180.67|3171.97|3179.3|3170.6|35
1642493880000|2022-01-18 08:18:00|3180.71|3172.01|3179.3|3170.6|3180.75|3172.05|3179.3|3170.6|37
1642493890000|2022-01-18 08:18:10|3179.17|3170.47|3179.03|3170.33|3179.23|3170.53|3178.27|3169.57|38
1642493900000|2022-01-18 08:18:20|3178.9|3170.2|3178.47|3169.77|3179.13|3170.43|3178.32|3169.62|38
1642493910000|2022-01-18 08:18:30|3178.76|3170.06|3178.7|3170|3179.1|3170.4|3177.74|3169.04|40
1642493920000|2022-01-18 08:18:40|3178.69|3169.99|3178.91|3170.21|3179.11|3170.41|3178.67|3169.97|29
1642493930000|2022-01-18 08:18:50|3178.97|3170.27|3178.39|3169.69|3179.04|3170.34|3178.39|3169.69|31
1642493940000|2022-01-18 08:19:00|3178.35|3169.65|3177.98|3169.28|3178.58|3169.88|3177.84|3169.14|37
1642493950000|2022-01-18 08:19:10|3177.94|3169.24|3177.54|3168.84|3178.05|3169.35|3177.42|3168.72|37
1642493960000|2022-01-18 08:19:20|3177.4|3168.7|3177.23|3168.53|3177.57|3168.87|3176.84|3168.14|36
1642493970000|2022-01-18 08:19:30|3177.07|3168.37|3175.09|3166.39|3177.07|3168.37|3174.62|3165.92|33
1642493980000|2022-01-18 08:19:40|3174.73|3166.03|3174.04|3165.34|3174.73|3166.03|3172.93|3164.23|37
1642493990000|2022-01-18 08:19:50|3174.11|3165.41|3173.46|3164.76|3174.7|3166|3173.46|3164.76|39
1642494000000|2022-01-18 08:20:00|3173.84|3165.14|3172.29|3163.59|3173.84|3165.14|3172.29|3163.59|38
1642494010000|2022-01-18 08:20:10|3172.12|3163.42|3173.99|3165.29|3174.05|3165.35|3172.01|3163.31|37
1642494020000|2022-01-18 08:20:20|3173.84|3165.14|3173.63|3164.93|3174.03|3165.33|3173.41|3164.71|37
1642494030000|2022-01-18 08:20:30|3173.87|3165.17|3174.05|3165.35|3174.2|3165.5|3173.66|3164.96|36
1642494040000|2022-01-18 08:20:40|3174.02|3165.32|3174.9|3166.2|3175.09|3166.39|3173.94|3165.24|33
1642494050000|2022-01-18 08:20:50|3174.99|3166.29|3175.13|3166.43|3175.17|3166.47|3174.74|3166.04|30
1642494060000|2022-01-18 08:21:00|3175.06|3166.36|3175.18|3166.48|3175.21|3166.51|3174.07|3165.37|29
1642494070000|2022-01-18 08:21:10|3175.21|3166.51|3176.2|3167.5|3176.33|3167.63|3175.13|3166.43|27
1642494080000|2022-01-18 08:21:20|3176.23|3167.53|3176.37|3167.67|3176.37|3167.67|3176.18|3167.48|17
1642494090000|2022-01-18 08:21:30|3176.54|3167.84|3175.67|3166.97|3176.8|3168.1|3175.58|3166.88|32
1642494100000|2022-01-18 08:21:40|3175.69|3166.99|3175.42|3166.72|3175.89|3167.19|3175.36|3166.66|36
1642494110000|2022-01-18 08:21:50|3175.47|3166.77|3173.69|3164.99|3175.47|3166.77|3173.69|3164.99|36
1642494120000|2022-01-18 08:22:00|3173.77|3165.07|3176.04|3167.34|3176.23|3167.53|3173.67|3164.97|37
1642494130000|2022-01-18 08:22:10|3176.07|3167.37|3176.08|3167.38|3176.17|3167.47|3175.95|3167.25|28
1642494140000|2022-01-18 08:22:20|3176.04|3167.34|3174.37|3165.67|3176.04|3167.34|3174.31|3165.61|32
1642494150000|2022-01-18 08:22:30|3174.55|3165.85|3173.23|3164.53|3174.55|3165.85|3173.17|3164.47|32
1642494160000|2022-01-18 08:22:40|3173.27|3164.57|3173.29|3164.59|3174.12|3165.42|3173.22|3164.52|35
1642494170000|2022-01-18 08:22:50|3173.31|3164.61|3172.6|3163.9|3173.8|3165.1|3171.98|3163.28|37
1642494180000|2022-01-18 08:23:00|3172.57|3163.87|3170.91|3162.21|3172.57|3163.87|3170.45|3161.75|38
1642494190000|2022-01-18 08:23:10|3170.57|3161.87|3167.78|3159.08|3170.61|3161.91|3167.52|3158.82|40
1642494200000|2022-01-18 08:23:20|3167.84|3159.14|3162.99|3154.29|3167.84|3159.14|3161.34|3152.64|39
1642494210000|2022-01-18 08:23:30|3162.89|3154.19|3164.17|3155.47|3165.44|3156.74|3162.35|3153.65|39
1642494220000|2022-01-18 08:23:40|3164.22|3155.52|3164.81|3156.11|3165.08|3156.38|3163.44|3154.74|38
1642494230000|2022-01-18 08:23:50|3164.8|3156.1|3164.89|3156.19|3165.28|3156.58|3164.8|3156.1|36
1642494240000|2022-01-18 08:24:00|3164.97|3156.27|3165.52|3156.82|3165.81|3157.11|3164.92|3156.22|35
1642494250000|2022-01-18 08:24:10|3165.39|3156.69|3164.39|3155.69|3165.39|3156.69|3163.74|3155.04|38
1642494260000|2022-01-18 08:24:20|3164.41|3155.71|3162.22|3153.52|3164.44|3155.74|3162.22|3153.52|37
1642494270000|2022-01-18 08:24:30|3162.18|3153.48|3161.09|3152.39|3162.24|3153.54|3160.24|3151.54|36
1642494280000|2022-01-18 08:24:40|3161.11|3152.41|3162.44|3153.74|3162.53|3153.83|3160.82|3152.12|36
1642494290000|2022-01-18 08:24:50|3162.45|3153.75|3164.33|3155.63|3164.33|3155.63|3162.27|3153.57|38
1642494300000|2022-01-18 08:25:00|3164.49|3155.79|3162.56|3153.86|3164.79|3156.09|3162.52|3153.82|39
1642494310000|2022-01-18 08:25:10|3162.53|3153.83|3164.02|3155.32|3164.2|3155.5|3162.53|3153.83|36
1642494320000|2022-01-18 08:25:20|3163.93|3155.23|3165.32|3156.62|3165.57|3156.87|3163.87|3155.17|37
1642494330000|2022-01-18 08:25:30|3165.54|3156.84|3167.01|3158.31|3167.01|3158.31|3165.09|3156.39|38
1642494340000|2022-01-18 08:25:40|3166.6|3157.9|3166.68|3157.98|3166.76|3158.06|3166.2|3157.5|37
1642494350000|2022-01-18 08:25:50|3166.6|3157.9|3165.64|3156.94|3166.78|3158.08|3165.64|3156.94|39
1642494360000|2022-01-18 08:26:00|3165.37|3156.67|3165.4|3156.7|3166.69|3157.99|3165.37|3156.67|36
1642494370000|2022-01-18 08:26:10|3165.32|3156.62|3164.63|3155.93|3165.54|3156.84|3164.6|3155.9|37
1642494380000|2022-01-18 08:26:20|3164.73|3156.03|3162.04|3153.34|3164.73|3156.03|3161.94|3153.24|38
1642494390000|2022-01-18 08:26:30|3161.96|3153.26|3160.52|3151.82|3162.48|3153.78|3160.52|3151.82|36
1642494400000|2022-01-18 08:26:40|3160.7|3152|3161.32|3152.62|3161.46|3152.76|3160.15|3151.45|39
1642494410000|2022-01-18 08:26:50|3161.45|3152.75|3160.12|3151.42|3161.45|3152.75|3159.84|3151.14|38
1642494420000|2022-01-18 08:27:00|3160.14|3151.44|3161.54|3152.84|3161.66|3152.96|3160.14|3151.44|35
1642494430000|2022-01-18 08:27:10|3161.52|3152.82|3162.16|3153.46|3163.11|3154.41|3161.52|3152.82|30
1642494440000|2022-01-18 08:27:20|3162.45|3153.75|3161.95|3153.25|3162.52|3153.82|3160.74|3152.04|39
1642494450000|2022-01-18 08:27:30|3161.86|3153.16|3162.77|3154.07|3162.82|3154.12|3161.86|3153.16|27
1642494460000|2022-01-18 08:27:40|3162.73|3154.03|3162.85|3154.15|3162.85|3154.15|3162.48|3153.78|27
1642494470000|2022-01-18 08:27:50|3162.91|3154.21|3162.89|3154.19|3163.39|3154.69|3162.64|3153.94|27
1642494480000|2022-01-18 08:28:00|3162.47|3153.77|3160.97|3152.27|3162.47|3153.77|3160.74|3152.04|38
1642494490000|2022-01-18 08:28:10|3161.04|3152.34|3159.81|3151.11|3161.04|3152.34|3159.81|3151.11|39
1642494500000|2022-01-18 08:28:20|3159.85|3151.15|3158.9|3150.2|3159.85|3151.15|3158.55|3149.85|37
1642494510000|2022-01-18 08:28:30|3158.76|3150.06|3156.61|3147.91|3158.79|3150.09|3155.41|3146.71|38
1642494520000|2022-01-18 08:28:40|3156.56|3147.86|3156.55|3147.85|3157.18|3148.48|3156.55|3147.85|38
1642494530000|2022-01-18 08:28:50|3156.52|3147.82|3157.64|3148.94|3157.78|3149.08|3156.39|3147.69|37
1642494540000|2022-01-18 08:29:00|3157.63|3148.93|3157.97|3149.27|3158.33|3149.63|3157.4|3148.7|37
1642494550000|2022-01-18 08:29:10|3158.05|3149.35|3157.82|3149.12|3158.1|3149.4|3157.55|3148.85|36
1642494560000|2022-01-18 08:29:20|3157.74|3149.04|3160.1|3151.4|3160.1|3151.4|3157.63|3148.93|37
1642494570000|2022-01-18 08:29:30|3159.98|3151.28|3159.5|3150.8|3160.3|3151.6|3159.5|3150.8|35
1642494580000|2022-01-18 08:29:40|3159.52|3150.82|3159.96|3151.26|3160.04|3151.34|3159.23|3150.53|33
1642494590000|2022-01-18 08:29:50|3159.95|3151.25|3159.41|3150.71|3159.95|3151.25|3158.6|3149.9|35
1642494600000|2022-01-18 08:30:00|3159.11|3150.41|3156.99|3148.29|3159.11|3150.41|3156.99|3148.29|40
1642494610000|2022-01-18 08:30:10|3157.06|3148.36|3159.74|3151.04|3159.97|3151.27|3156.99|3148.29|33
1642494620000|2022-01-18 08:30:20|3159.64|3150.94|3160.81|3152.11|3160.83|3152.13|3158.07|3149.37|37
1642494630000|2022-01-18 08:30:30|3160.67|3151.97|3162.05|3153.35|3162.27|3153.57|3160.67|3151.97|35
1642494640000|2022-01-18 08:30:40|3161.96|3153.26|3162.19|3153.49|3162.65|3153.95|3161.27|3152.57|38
1642494650000|2022-01-18 08:30:50|3162.01|3153.31|3162.83|3154.13|3162.9|3154.2|3161.91|3153.21|39
1642494660000|2022-01-18 08:31:00|3162.81|3154.11|3161.77|3153.07|3162.81|3154.11|3160.4|3151.7|34
1642494670000|2022-01-18 08:31:10|3161.75|3153.05|3162.08|3153.38|3163|3154.3|3161.71|3153.01|35
1642494680000|2022-01-18 08:31:20|3162.06|3153.36|3161.98|3153.28|3162.26|3153.56|3161.39|3152.69|33
1642494690000|2022-01-18 08:31:30|3161.81|3153.11|3161.77|3153.07|3162.01|3153.31|3160.7|3152|40
1642494700000|2022-01-18 08:31:40|3161.64|3152.94|3161.95|3153.25|3161.95|3153.25|3161.23|3152.53|36
1642494710000|2022-01-18 08:31:50|3161.91|3153.21|3162.1|3153.4|3162.26|3153.56|3161.51|3152.81|39
1642494720000|2022-01-18 08:32:00|3162.07|3153.37|3162.39|3153.69|3162.72|3154.02|3162|3153.3|36
1642494730000|2022-01-18 08:32:10|3162.52|3153.82|3162.26|3153.56|3162.58|3153.88|3162.23|3153.53|33
1642494740000|2022-01-18 08:32:20|3162.28|3153.58|3161.88|3153.18|3162.36|3153.66|3161.24|3152.54|37
1642494750000|2022-01-18 08:32:30|3161.78|3153.08|3161.68|3152.98|3161.86|3153.16|3161.46|3152.76|34
1642494760000|2022-01-18 08:32:40|3161.46|3152.76|3160.78|3152.08|3161.46|3152.76|3160.62|3151.92|33
1642494770000|2022-01-18 08:32:50|3160.82|3152.12|3161.67|3152.97|3162.14|3153.44|3160.78|3152.08|30
1642494780000|2022-01-18 08:33:00|3161.63|3152.93|3161.13|3152.43|3161.72|3153.02|3161.13|3152.43|35
1642494790000|2022-01-18 08:33:10|3161.14|3152.44|3160.24|3151.54|3161.14|3152.44|3160.02|3151.32|36
1642494800000|2022-01-18 08:33:20|3160.35|3151.65|3160.23|3151.53|3160.36|3151.66|3160.12|3151.42|36
1642494810000|2022-01-18 08:33:30|3160.22|3151.52|3160.35|3151.65|3160.38|3151.68|3160.05|3151.35|32
1642494820000|2022-01-18 08:33:40|3160.36|3151.66|3160.3|3151.6|3160.46|3151.76|3160.19|3151.49|29
1642494830000|2022-01-18 08:33:50|3160.36|3151.66|3160.17|3151.47|3160.36|3151.66|3160.09|3151.39|24
1642494840000|2022-01-18 08:34:00|3160.15|3151.45|3160.61|3151.91|3160.77|3152.07|3159.59|3150.89|34
1642494850000|2022-01-18 08:34:10|3160.69|3151.99|3162.38|3153.68|3162.4|3153.7|3160.45|3151.75|37
1642494860000|2022-01-18 08:34:20|3162.07|3153.37|3161.59|3152.89|3162.61|3153.91|3161.44|3152.74|38
1642494870000|2022-01-18 08:34:30|3161.46|3152.76|3161.33|3152.63|3161.86|3153.16|3160.39|3151.69|37
1642494880000|2022-01-18 08:34:40|3161.38|3152.68|3162.03|3153.33|3162.03|3153.33|3161.16|3152.46|36
1642494890000|2022-01-18 08:34:50|3162.01|3153.31|3162.87|3154.17|3163.11|3154.41|3161.56|3152.86|35
1642494900000|2022-01-18 08:35:00|3162.79|3154.09|3162.35|3153.65|3162.79|3154.09|3161.7|3153|30
1642494910000|2022-01-18 08:35:10|3162.37|3153.67|3163.59|3154.89|3163.74|3155.04|3162.37|3153.67|34
1642494920000|2022-01-18 08:35:20|3163.56|3154.86|3164.26|3155.56|3164.57|3155.87|3163.56|3154.86|36
1642494930000|2022-01-18 08:35:30|3164.25|3155.55|3163.97|3155.27|3164.29|3155.59|3163.5|3154.8|35
1642494940000|2022-01-18 08:35:40|3164.06|3155.36|3163.86|3155.16|3164.5|3155.8|3163.41|3154.71|33
1642494950000|2022-01-18 08:35:50|3163.53|3154.83|3163.91|3155.21|3163.93|3155.23|3163.47|3154.77|27
1642494960000|2022-01-18 08:36:00|3163.84|3155.14|3163.75|3155.05|3165.16|3156.46|3163.75|3155.05|37
1642494970000|2022-01-18 08:36:10|3164.06|3155.36|3163.34|3154.64|3164.22|3155.52|3162.53|3153.83|40
1642494980000|2022-01-18 08:36:20|3163.42|3154.72|3161.69|3152.99|3163.42|3154.72|3161.21|3152.51|38
1642494990000|2022-01-18 08:36:30|3161.33|3152.63|3160.54|3151.84|3162.11|3153.41|3160.54|3151.84|37
1642495000000|2022-01-18 08:36:40|3160.65|3151.95|3158.6|3149.9|3160.69|3151.99|3158.6|3149.9|38
1642495010000|2022-01-18 08:36:50|3158.65|3149.95|3157.91|3149.21|3158.72|3150.02|3157.91|3149.21|35
1642495020000|2022-01-18 08:37:00|3157.89|3149.19|3158.12|3149.42|3158.86|3150.16|3157.68|3148.98|36
1642495030000|2022-01-18 08:37:10|3158.01|3149.31|3157.11|3148.41|3158.65|3149.95|3157.1|3148.4|39
1642495040000|2022-01-18 08:37:20|3156.83|3148.13|3156.68|3147.98|3156.86|3148.16|3156.53|3147.83|34
1642495050000|2022-01-18 08:37:30|3156.62|3147.92|3157.05|3148.35|3157.29|3148.59|3156.58|3147.88|35
1642495060000|2022-01-18 08:37:40|3157.12|3148.42|3156.51|3147.81|3157.17|3148.47|3156.45|3147.75|34
1642495070000|2022-01-18 08:37:50|3156.53|3147.83|3156.51|3147.81|3156.91|3148.21|3156.43|3147.73|35
1642495080000|2022-01-18 08:38:00|3156.68|3147.98|3155.69|3146.99|3156.75|3148.05|3155.15|3146.45|38
1642495090000|2022-01-18 08:38:10|3155.73|3147.03|3155.93|3147.23|3156.28|3147.58|3155.64|3146.94|38
1642495100000|2022-01-18 08:38:20|3155.9|3147.2|3156.73|3148.03|3157.23|3148.53|3155.9|3147.2|39
1642495110000|2022-01-18 08:38:30|3156.83|3148.13|3157.38|3148.68|3157.68|3148.98|3156.83|3148.13|30
1642495120000|2022-01-18 08:38:40|3157.35|3148.65|3158.4|3149.7|3158.45|3149.75|3157.13|3148.43|34
1642495130000|2022-01-18 08:38:50|3158.31|3149.61|3158.35|3149.65|3158.52|3149.82|3158.12|3149.42|31
1642495140000|2022-01-18 08:39:00|3158.39|3149.69|3158.69|3149.99|3158.73|3150.03|3157.87|3149.17|34
1642495150000|2022-01-18 08:39:10|3158.68|3149.98|3162.67|3153.97|3162.75|3154.05|3158.61|3149.91|37
1642495160000|2022-01-18 08:39:20|3163.15|3154.45|3161.93|3153.23|3163.27|3154.57|3161.36|3152.66|40
1642495170000|2022-01-18 08:39:30|3162.11|3153.41|3161.57|3152.87|3162.43|3153.73|3161.39|3152.69|37
1642495180000|2022-01-18 08:39:40|3161.44|3152.74|3162.54|3153.84|3163.18|3154.48|3161.44|3152.74|36
1642495190000|2022-01-18 08:39:50|3162.62|3153.92|3161.69|3152.99|3162.72|3154.02|3161.65|3152.95|38
1642495200000|2022-01-18 08:40:00|3161.74|3153.04|3161.39|3152.69|3161.9|3153.2|3161.39|3152.69|33
1642495210000|2022-01-18 08:40:10|3160.99|3152.29|3163.53|3154.83|3163.64|3154.94|3160.5|3151.8|40
1642495220000|2022-01-18 08:40:20|3163.42|3154.72|3164.53|3155.83|3164.59|3155.89|3163.15|3154.45|37
1642495230000|2022-01-18 08:40:30|3164.52|3155.82|3164.03|3155.33|3164.52|3155.82|3163.65|3154.95|35
1642495240000|2022-01-18 08:40:40|3164.01|3155.31|3165.1|3156.4|3165.1|3156.4|3164.01|3155.31|31
1642495250000|2022-01-18 08:40:50|3165.12|3156.42|3164.59|3155.89|3165.13|3156.43|3164.43|3155.73|26
1642495260000|2022-01-18 08:41:00|3164.57|3155.87|3164.5|3155.8|3164.6|3155.9|3163.77|3155.07|35
1642495270000|2022-01-18 08:41:10|3164.54|3155.84|3164.98|3156.28|3164.98|3156.28|3164.4|3155.7|30
1642495280000|2022-01-18 08:41:20|3164.99|3156.29|3165.98|3157.28|3166.72|3158.02|3164.99|3156.29|36
1642495290000|2022-01-18 08:41:30|3166.06|3157.36|3166.24|3157.54|3166.36|3157.66|3165.84|3157.14|32
1642495300000|2022-01-18 08:41:40|3166.06|3157.36|3166.31|3157.61|3166.35|3157.65|3164.9|3156.2|37
1642495310000|2022-01-18 08:41:50|3166|3157.3|3166.16|3157.46|3166.88|3158.18|3166|3157.3|31
1642495320000|2022-01-18 08:42:00|3166.28|3157.58|3165.8|3157.1|3166.32|3157.62|3165.72|3157.02|32
1642495330000|2022-01-18 08:42:10|3165.7|3157|3166.11|3157.41|3166.14|3157.44|3164.97|3156.27|36
1642495340000|2022-01-18 08:42:20|3166.2|3157.5|3165.17|3156.47|3166.2|3157.5|3165.12|3156.42|33
1642495350000|2022-01-18 08:42:30|3165.09|3156.39|3165.44|3156.74|3165.72|3157.02|3165.02|3156.32|35
1642495360000|2022-01-18 08:42:40|3165.52|3156.82|3165.5|3156.8|3165.65|3156.95|3165.03|3156.33|36
1642495370000|2022-01-18 08:42:50|3165.4|3156.7|3164.94|3156.24|3165.49|3156.79|3164.83|3156.13|29
1642495380000|2022-01-18 08:43:00|3164.81|3156.11|3165.25|3156.55|3165.33|3156.63|3164.65|3155.95|29
1642495390000|2022-01-18 08:43:10|3165.23|3156.53|3165.26|3156.56|3165.45|3156.75|3165.07|3156.37|30
1642495400000|2022-01-18 08:43:20|3165.19|3156.49|3164.9|3156.2|3165.19|3156.49|3164.04|3155.34|35
1642495410000|2022-01-18 08:43:30|3165|3156.3|3164.77|3156.07|3165|3156.3|3164.34|3155.64|33
1642495420000|2022-01-18 08:43:40|3164.78|3156.08|3165.12|3156.42|3165.39|3156.69|3164.52|3155.82|35
1642495430000|2022-01-18 08:43:50|3165.16|3156.46|3164.79|3156.09|3165.33|3156.63|3164.52|3155.82|36
1642495440000|2022-01-18 08:44:00|3164.82|3156.12|3165.33|3156.63|3165.62|3156.92|3164.62|3155.92|30
1642495450000|2022-01-18 08:44:10|3165.32|3156.62|3164.71|3156.01|3165.32|3156.62|3164.54|3155.84|30
1642495460000|2022-01-18 08:44:20|3164.73|3156.03|3165.02|3156.32|3165.05|3156.35|3164.67|3155.97|33
1642495470000|2022-01-18 08:44:30|3165.05|3156.35|3165.64|3156.94|3165.64|3156.94|3165.05|3156.35|30
1642495480000|2022-01-18 08:44:40|3165.87|3157.17|3166.78|3158.08|3167.01|3158.31|3165.78|3157.08|33
1642495490000|2022-01-18 08:44:50|3166.83|3158.13|3166.19|3157.49|3166.83|3158.13|3166.09|3157.39|32
1642495500000|2022-01-18 08:45:00|3166.08|3157.38|3166|3157.3|3166.34|3157.64|3165.51|3156.81|36
1642495510000|2022-01-18 08:45:10|3165.99|3157.29|3166.15|3157.45|3166.21|3157.51|3165.88|3157.18|29
1642495520000|2022-01-18 08:45:20|3166.08|3157.38|3167.07|3158.37|3167.07|3158.37|3165.95|3157.25|33
1642495530000|2022-01-18 08:45:30|3166.93|3158.23|3165.49|3156.79|3166.98|3158.28|3165.49|3156.79|34
1642495540000|2022-01-18 08:45:40|3165.51|3156.81|3165.66|3156.96|3165.68|3156.98|3165.28|3156.58|31
1642495550000|2022-01-18 08:45:50|3165.68|3156.98|3164.59|3155.89|3165.69|3156.99|3164.24|3155.54|34
1642495560000|2022-01-18 08:46:00|3164.64|3155.94|3162.83|3154.13|3164.64|3155.94|3162.83|3154.13|37
1642495570000|2022-01-18 08:46:10|3162.82|3154.12|3162.19|3153.49|3162.82|3154.12|3161.58|3152.88|36
1642495580000|2022-01-18 08:46:20|3162.08|3153.38|3160.99|3152.29|3162.08|3153.38|3160.65|3151.95|31
1642495590000|2022-01-18 08:46:30|3161.07|3152.37|3161.94|3153.24|3162.2|3153.5|3161.07|3152.37|36
1642495600000|2022-01-18 08:46:40|3161.91|3153.21|3161.78|3153.08|3161.97|3153.27|3161.71|3153.01|28
1642495610000|2022-01-18 08:46:50|3161.77|3153.07|3161.59|3152.89|3161.84|3153.14|3161.52|3152.82|27
1642495620000|2022-01-18 08:47:00|3161.62|3152.92|3162.55|3153.85|3162.7|3154|3161.58|3152.88|24
1642495630000|2022-01-18 08:47:10|3162.54|3153.84|3163.7|3155|3163.7|3155|3162.54|3153.84|24
1642495640000|2022-01-18 08:47:20|3164.1|3155.4|3165.27|3156.57|3165.35|3156.65|3164.1|3155.4|22
1642495650000|2022-01-18 08:47:30|3165.24|3156.54|3164.14|3155.44|3165.51|3156.81|3164.14|3155.44|32
1642495660000|2022-01-18 08:47:40|3164.16|3155.46|3165.14|3156.44|3166.18|3157.48|3164.16|3155.46|37
1642495670000|2022-01-18 08:47:50|3165.09|3156.39|3166.52|3157.82|3166.69|3157.99|3165.04|3156.34|35
1642495680000|2022-01-18 08:48:00|3166.6|3157.9|3166.93|3158.23|3166.93|3158.23|3166.15|3157.45|37
1642495690000|2022-01-18 08:48:10|3166.92|3158.22|3167.49|3158.79|3167.5|3158.8|3166.7|3158|35
1642495700000|2022-01-18 08:48:20|3167.43|3158.73|3168.8|3160.1|3168.8|3160.1|3167.43|3158.73|34
1642495710000|2022-01-18 08:48:30|3168.93|3160.23|3168.55|3159.85|3168.93|3160.23|3167.01|3158.31|39
1642495720000|2022-01-18 08:48:40|3168.6|3159.9|3168.56|3159.86|3168.73|3160.03|3167.94|3159.24|35
1642495730000|2022-01-18 08:48:50|3168.58|3159.88|3167.07|3158.37|3168.7|3160|3167.07|3158.37|38
1642495740000|2022-01-18 08:49:00|3166.86|3158.16|3168.14|3159.44|3168.2|3159.5|3166.7|3158|40
1642495750000|2022-01-18 08:49:10|3168.15|3159.45|3167.77|3159.07|3168.5|3159.8|3167.71|3159.01|38
1642495760000|2022-01-18 08:49:20|3167.73|3159.03|3167.86|3159.16|3168.09|3159.39|3167.62|3158.92|27
1642495770000|2022-01-18 08:49:30|3168.05|3159.35|3168.39|3159.69|3168.43|3159.73|3167.87|3159.17|33
1642495780000|2022-01-18 08:49:40|3168.36|3159.66|3167.18|3158.48|3168.45|3159.75|3167.18|3158.48|35
1642495790000|2022-01-18 08:49:50|3167.52|3158.82|3168.29|3159.59|3168.48|3159.78|3167.52|3158.82|37
1642495800000|2022-01-18 08:50:00|3168.38|3159.68|3168.05|3159.35|3168.38|3159.68|3167.5|3158.8|31
1642495810000|2022-01-18 08:50:10|3168.13|3159.43|3167.19|3158.49|3168.16|3159.46|3166.37|3157.67|35
1642495820000|2022-01-18 08:50:20|3167.2|3158.5|3165.89|3157.19|3167.31|3158.61|3165.84|3157.14|37
1642495830000|2022-01-18 08:50:30|3165.9|3157.2|3165.84|3157.14|3166.5|3157.8|3165.84|3157.14|35
1642495840000|2022-01-18 08:50:40|3165.83|3157.13|3166.87|3158.17|3166.89|3158.19|3165.8|3157.1|35
1642495850000|2022-01-18 08:50:50|3166.86|3158.16|3165.13|3156.43|3166.89|3158.19|3165.04|3156.34|33
1642495860000|2022-01-18 08:51:00|3165.14|3156.44|3164.97|3156.27|3165.14|3156.44|3164.67|3155.97|34
1642495870000|2022-01-18 08:51:10|3164.86|3156.16|3164.51|3155.81|3164.96|3156.26|3164.51|3155.81|36
1642495880000|2022-01-18 08:51:20|3164.28|3155.58|3163.74|3155.04|3164.33|3155.63|3163.24|3154.54|39
1642495890000|2022-01-18 08:51:30|3163.64|3154.94|3163.69|3154.99|3164.73|3156.03|3163.64|3154.94|32
1642495900000|2022-01-18 08:51:40|3163.61|3154.91|3162.69|3153.99|3163.61|3154.91|3162.6|3153.9|32
1642495910000|2022-01-18 08:51:50|3162.59|3153.89|3162.45|3153.75|3163.05|3154.35|3162.37|3153.67|36
1642495920000|2022-01-18 08:52:00|3162.4|3153.7|3164.17|3155.47|3164.25|3155.55|3162.4|3153.7|36
1642495930000|2022-01-18 08:52:10|3164.23|3155.53|3163.28|3154.58|3164.23|3155.53|3163.04|3154.34|36
1642495940000|2022-01-18 08:52:20|3163.37|3154.67|3163.22|3154.52|3163.42|3154.72|3163.08|3154.38|33
1642495950000|2022-01-18 08:52:30|3163.23|3154.53|3163.01|3154.31|3163.87|3155.17|3162.89|3154.19|34
1642495960000|2022-01-18 08:52:40|3163.21|3154.51|3163.5|3154.8|3163.56|3154.86|3163.09|3154.39|29
1642495970000|2022-01-18 08:52:50|3163.55|3154.85|3163.13|3154.43|3163.64|3154.94|3162.96|3154.26|22
1642495980000|2022-01-18 08:53:00|3163.12|3154.42|3163.17|3154.47|3163.3|3154.6|3162.87|3154.17|29
1642495990000|2022-01-18 08:53:10|3163.24|3154.54|3164.36|3155.66|3164.9|3156.2|3163.17|3154.47|37
1642496000000|2022-01-18 08:53:20|3164.5|3155.8|3164.65|3155.95|3164.88|3156.18|3164.31|3155.61|30
1642496010000|2022-01-18 08:53:30|3164.58|3155.88|3164.7|3156|3165.18|3156.48|3164.52|3155.82|37
1642496020000|2022-01-18 08:53:40|3164.67|3155.97|3164.14|3155.44|3164.91|3156.21|3164.14|3155.44|35
1642496030000|2022-01-18 08:53:50|3164.2|3155.5|3163.57|3154.87|3164.2|3155.5|3163.48|3154.78|40
1642496040000|2022-01-18 08:54:00|3163.63|3154.93|3164.31|3155.61|3164.48|3155.78|3163.54|3154.84|32
1642496050000|2022-01-18 08:54:10|3164.25|3155.55|3164.19|3155.49|3165.22|3156.52|3164.02|3155.32|34
1642496060000|2022-01-18 08:54:20|3164.14|3155.44|3163.32|3154.62|3164.14|3155.44|3163.22|3154.52|38
1642496070000|2022-01-18 08:54:30|3163.33|3154.63|3160.89|3152.19|3163.37|3154.67|3160.82|3152.12|39
1642496080000|2022-01-18 08:54:40|3160.8|3152.1|3159.25|3150.55|3160.91|3152.21|3159.18|3150.48|37
1642496090000|2022-01-18 08:54:50|3158.79|3150.09|3160.43|3151.73|3160.43|3151.73|3157.1|3148.4|39
1642496100000|2022-01-18 08:55:00|3160.66|3151.96|3162.57|3153.87|3162.67|3153.97|3159.88|3151.18|38
1642496110000|2022-01-18 08:55:10|3162.37|3153.67|3163.87|3155.17|3164.61|3155.91|3162.16|3153.46|35
1642496120000|2022-01-18 08:55:20|3163.83|3155.13|3163.89|3155.19|3163.96|3155.26|3163.07|3154.37|37
1642496130000|2022-01-18 08:55:30|3164.03|3155.33|3164|3155.3|3164.1|3155.4|3163.33|3154.63|31
1642496140000|2022-01-18 08:55:40|3164.1|3155.4|3165.58|3156.88|3165.58|3156.88|3164.09|3155.39|29
1642496150000|2022-01-18 08:55:50|3165.71|3157.01|3165.84|3157.14|3166.09|3157.39|3165.7|3157|27
1642496160000|2022-01-18 08:56:00|3165.9|3157.2|3165.17|3156.47|3165.99|3157.29|3165.04|3156.34|36
1642496170000|2022-01-18 08:56:10|3165.04|3156.34|3164.96|3156.26|3165.5|3156.8|3164.1|3155.4|38
1642496180000|2022-01-18 08:56:20|3164.98|3156.28|3164.1|3155.4|3165.44|3156.74|3163.95|3155.25|36
1642496190000|2022-01-18 08:56:30|3164.04|3155.34|3162.56|3153.86|3164.04|3155.34|3162.56|3153.86|37
1642496200000|2022-01-18 08:56:40|3162.38|3153.68|3162.73|3154.03|3162.86|3154.16|3162.38|3153.68|32
1642496210000|2022-01-18 08:56:50|3162.92|3154.22|3162.79|3154.09|3162.99|3154.29|3162.54|3153.84|36
1642496220000|2022-01-18 08:57:00|3162.73|3154.03|3163.45|3154.75|3163.7|3155|3162.56|3153.86|39
1642496230000|2022-01-18 08:57:10|3163.44|3154.74|3163.31|3154.61|3164.33|3155.63|3163.31|3154.61|27
1642496240000|2022-01-18 08:57:20|3163.3|3154.6|3161.16|3152.46|3163.3|3154.6|3160.82|3152.12|38
1642496250000|2022-01-18 08:57:30|3161.35|3152.65|3161.92|3153.22|3162.5|3153.8|3161.35|3152.65|38
1642496260000|2022-01-18 08:57:40|3161.94|3153.24|3161.95|3153.25|3162.22|3153.52|3161.46|3152.76|32
1642496270000|2022-01-18 08:57:50|3161.9|3153.2|3161.34|3152.64|3162.1|3153.4|3160.81|3152.11|38
1642496280000|2022-01-18 08:58:00|3161.29|3152.59|3161.41|3152.71|3161.62|3152.92|3160.42|3151.72|35
1642496290000|2022-01-18 08:58:10|3161.15|3152.45|3161.46|3152.76|3162.05|3153.35|3160.7|3152|38
1642496300000|2022-01-18 08:58:20|3161.79|3153.09|3162.07|3153.37|3162.71|3154.01|3161.5|3152.8|32
1642496310000|2022-01-18 08:58:30|3161.99|3153.29|3162.32|3153.62|3162.32|3153.62|3161.62|3152.92|32
1642496320000|2022-01-18 08:58:40|3162.59|3153.89|3163.36|3154.66|3163.36|3154.66|3162.52|3153.82|18
1642496330000|2022-01-18 08:58:50|3163.25|3154.55|3163.17|3154.47|3163.28|3154.58|3163.07|3154.37|29
1642496340000|2022-01-18 08:59:00|3163.05|3154.35|3162.3|3153.6|3163.22|3154.52|3162.05|3153.35|27
1642496350000|2022-01-18 08:59:10|3162.32|3153.62|3162.31|3153.61|3162.5|3153.8|3161.95|3153.25|33
1642496360000|2022-01-18 08:59:20|3162.22|3153.52|3160.89|3152.19|3162.28|3153.58|3160.89|3152.19|30
1642496370000|2022-01-18 08:59:30|3160.71|3152.01|3162.27|3153.57|3162.27|3153.57|3159.62|3150.92|39
1642496380000|2022-01-18 08:59:40|3161.8|3153.1|3161.5|3152.8|3162.43|3153.73|3160.69|3151.99|33
1642496390000|2022-01-18 08:59:50|3161.54|3152.84|3161.36|3152.66|3161.86|3153.16|3160.58|3151.88|38
1642496400000|2022-01-18 09:00:00|3161.58|3152.88|3160.42|3151.72|3161.91|3153.21|3160.38|3151.68|25
1642496410000|2022-01-18 09:00:10|3160.38|3151.68|3160.84|3152.14|3161.24|3152.54|3159.75|3151.05|35
1642496420000|2022-01-18 09:00:20|3160.86|3152.16|3162.36|3153.66|3162.36|3153.66|3160.86|3152.16|30
1642496430000|2022-01-18 09:00:30|3163.2|3154.5|3163.65|3154.95|3163.65|3154.95|3162.42|3153.72|31
1642496440000|2022-01-18 09:00:40|3164.11|3155.41|3165.2|3156.5|3165.38|3156.68|3163.87|3155.17|36
1642496450000|2022-01-18 09:00:50|3165.21|3156.51|3166.58|3157.88|3166.58|3157.88|3165.03|3156.33|36
1642496460000|2022-01-18 09:01:00|3166.15|3157.45|3166.99|3158.29|3167.18|3158.48|3165.62|3156.92|39
1642496470000|2022-01-18 09:01:10|3166.91|3158.21|3165.17|3156.47|3167.09|3158.39|3165.03|3156.33|38
1642496480000|2022-01-18 09:01:20|3165.28|3156.58|3165.68|3156.98|3165.68|3156.98|3164.72|3156.02|37
1642496490000|2022-01-18 09:01:30|3165.58|3156.88|3166.84|3158.14|3166.84|3158.14|3165.4|3156.7|36
1642496500000|2022-01-18 09:01:40|3166.73|3158.03|3166.34|3157.64|3166.96|3158.26|3165.88|3157.18|37
1642496510000|2022-01-18 09:01:50|3166.51|3157.81|3165.64|3156.94|3166.59|3157.89|3165.49|3156.79|34
1642496520000|2022-01-18 09:02:00|3165.49|3156.79|3162.73|3154.03|3165.74|3157.04|3162.63|3153.93|38
1642496530000|2022-01-18 09:02:10|3162.79|3154.09|3162.81|3154.11|3162.99|3154.29|3161.27|3152.57|37
1642496540000|2022-01-18 09:02:20|3162.76|3154.06|3164.06|3155.36|3164.79|3156.09|3162.28|3153.58|38
1642496550000|2022-01-18 09:02:30|3163.61|3154.91|3162.79|3154.09|3163.61|3154.91|3162.79|3154.09|34
1642496560000|2022-01-18 09:02:40|3162.81|3154.11|3160.73|3152.03|3162.81|3154.11|3160.58|3151.88|39
1642496570000|2022-01-18 09:02:50|3160.77|3152.07|3161.19|3152.49|3161.96|3153.26|3160.62|3151.92|38
1642496580000|2022-01-18 09:03:00|3160.99|3152.29|3159.84|3151.14|3161.2|3152.5|3159.81|3151.11|39
1642496590000|2022-01-18 09:03:10|3159.87|3151.17|3159.52|3150.82|3160.23|3151.53|3159.51|3150.81|37
1642496600000|2022-01-18 09:03:20|3159.37|3150.67|3159.61|3150.91|3159.88|3151.18|3158.45|3149.75|35
1642496610000|2022-01-18 09:03:30|3159.52|3150.82|3159.82|3151.12|3159.85|3151.15|3158.38|3149.68|35
1642496620000|2022-01-18 09:03:40|3159.89|3151.19|3159.75|3151.05|3160|3151.3|3159.48|3150.78|32
1642496630000|2022-01-18 09:03:50|3159.73|3151.03|3158.75|3150.05|3159.73|3151.03|3158.43|3149.73|34
1642496640000|2022-01-18 09:04:00|3158.67|3149.97|3160.39|3151.69|3160.44|3151.74|3158.23|3149.53|36
1642496650000|2022-01-18 09:04:10|3160.4|3151.7|3160.62|3151.92|3161.25|3152.55|3160.02|3151.32|37
1642496660000|2022-01-18 09:04:20|3161.38|3152.68|3161.59|3152.89|3162.21|3153.51|3160.87|3152.17|37
1642496670000|2022-01-18 09:04:30|3161.35|3152.65|3162.71|3154.01|3163.01|3154.31|3161.35|3152.65|23
1642496680000|2022-01-18 09:04:40|3162.68|3153.98|3162.73|3154.03|3162.9|3154.2|3162.51|3153.81|24
1642496690000|2022-01-18 09:04:50|3162.72|3154.02|3162.68|3153.98|3163.6|3154.9|3162.68|3153.98|29
1642496700000|2022-01-18 09:05:00|3162.84|3154.14|3163.05|3154.35|3163.25|3154.55|3162.66|3153.96|29
1642496710000|2022-01-18 09:05:10|3163.25|3154.55|3162.78|3154.08|3163.25|3154.55|3162.21|3153.51|29
1642496720000|2022-01-18 09:05:20|3162.24|3153.54|3161.15|3152.45|3162.33|3153.63|3160.48|3151.78|40
1642496730000|2022-01-18 09:05:30|3161.09|3152.39|3161.61|3152.91|3161.61|3152.91|3160.64|3151.94|36
1642496740000|2022-01-18 09:05:40|3161.57|3152.87|3162.13|3153.43|3162.33|3153.63|3161.51|3152.81|38
1642496750000|2022-01-18 09:05:50|3162.17|3153.47|3162.99|3154.29|3163.48|3154.78|3162.17|3153.47|34
1642496760000|2022-01-18 09:06:00|3163.03|3154.33|3162.84|3154.14|3163.42|3154.72|3162.79|3154.09|38
1642496770000|2022-01-18 09:06:10|3162.88|3154.18|3163.37|3154.67|3163.37|3154.67|3162.06|3153.36|39
1642496780000|2022-01-18 09:06:20|3163.25|3154.55|3163.41|3154.71|3163.81|3155.11|3163.02|3154.32|33
1642496790000|2022-01-18 09:06:30|3163.36|3154.66|3162.58|3153.88|3163.65|3154.95|3162.2|3153.5|33
1642496800000|2022-01-18 09:06:40|3162.68|3153.98|3162.5|3153.8|3162.81|3154.11|3162.39|3153.69|34
1642496810000|2022-01-18 09:06:50|3162.43|3153.73|3161.43|3152.73|3162.48|3153.78|3160.89|3152.19|35
1642496820000|2022-01-18 09:07:00|3161.37|3152.67|3159.33|3150.63|3161.37|3152.67|3159.03|3150.33|34
1642496830000|2022-01-18 09:07:10|3159.46|3150.76|3158.65|3149.95|3160.04|3151.34|3158.65|3149.95|37
1642496840000|2022-01-18 09:07:20|3158.63|3149.93|3160.36|3151.66|3160.42|3151.72|3158.62|3149.92|38
1642496850000|2022-01-18 09:07:30|3160.33|3151.63|3160.27|3151.57|3160.63|3151.93|3159.92|3151.22|32
1642496860000|2022-01-18 09:07:40|3160.29|3151.59|3159.51|3150.81|3160.46|3151.76|3159.51|3150.81|34
1642496870000|2022-01-18 09:07:50|3159.55|3150.85|3160.6|3151.9|3160.84|3152.14|3159.42|3150.72|33
1642496880000|2022-01-18 09:08:00|3160.56|3151.86|3160.67|3151.97|3160.72|3152.02|3159.8|3151.1|38
1642496890000|2022-01-18 09:08:10|3161.04|3152.34|3161.44|3152.74|3161.53|3152.83|3160.84|3152.14|33
1642496900000|2022-01-18 09:08:20|3161.45|3152.75|3159.89|3151.19|3161.53|3152.83|3159.8|3151.1|33
1642496910000|2022-01-18 09:08:30|3160.01|3151.31|3158.89|3150.19|3160.02|3151.32|3158.89|3150.19|37
1642496920000|2022-01-18 09:08:40|3158.82|3150.12|3158.59|3149.89|3158.87|3150.17|3158.51|3149.81|32
1642496930000|2022-01-18 09:08:50|3158.38|3149.68|3156.59|3147.89|3158.84|3150.14|3156.53|3147.83|34
1642496940000|2022-01-18 09:09:00|3156.58|3147.88|3158.36|3149.66|3158.51|3149.81|3156.58|3147.88|37
1642496950000|2022-01-18 09:09:10|3158.37|3149.67|3157.86|3149.16|3158.37|3149.67|3157.69|3148.99|33
1642496960000|2022-01-18 09:09:20|3157.78|3149.08|3157.81|3149.11|3157.91|3149.21|3157.49|3148.79|35
1642496970000|2022-01-18 09:09:30|3158.06|3149.36|3159.21|3150.51|3159.21|3150.51|3157.69|3148.99|37
1642496980000|2022-01-18 09:09:40|3158.78|3150.08|3158.56|3149.86|3158.81|3150.11|3158.18|3149.48|32
1642496990000|2022-01-18 09:09:50|3158.52|3149.82|3157.49|3148.79|3158.61|3149.91|3157.22|3148.52|36
1642497000000|2022-01-18 09:10:00|3157.73|3149.03|3158.4|3149.7|3158.4|3149.7|3157.19|3148.49|39
1642497010000|2022-01-18 09:10:10|3158.47|3149.77|3159.95|3151.25|3160.01|3151.31|3158.47|3149.77|35
1642497020000|2022-01-18 09:10:20|3160.3|3151.6|3159.08|3150.38|3160.81|3152.11|3158.97|3150.27|36
1642497030000|2022-01-18 09:10:30|3159.06|3150.36|3156.39|3147.69|3159.06|3150.36|3156.02|3147.32|36
1642497040000|2022-01-18 09:10:40|3156.53|3147.83|3156.28|3147.58|3156.89|3148.19|3156.27|3147.57|35
1642497050000|2022-01-18 09:10:50|3157.03|3148.33|3158.4|3149.7|3158.99|3150.29|3157|3148.3|38
1642497060000|2022-01-18 09:11:00|3158.43|3149.73|3158.78|3150.08|3159.16|3150.46|3157.98|3149.28|33
1642497070000|2022-01-18 09:11:10|3158.79|3150.09|3156.46|3147.76|3158.79|3150.09|3156.46|3147.76|36
1642497080000|2022-01-18 09:11:20|3156.49|3147.79|3155.65|3146.95|3156.49|3147.79|3155.65|3146.95|40
1642497090000|2022-01-18 09:11:30|3155.69|3146.99|3151.86|3143.16|3156.25|3147.55|3151.86|3143.16|39
1642497100000|2022-01-18 09:11:40|3152.09|3143.39|3153.09|3144.39|3153.36|3144.66|3151.84|3143.14|37
1642497110000|2022-01-18 09:11:50|3153.2|3144.5|3153.38|3144.68|3154.22|3145.52|3152.95|3144.25|38
1642497120000|2022-01-18 09:12:00|3153.67|3144.97|3153.91|3145.21|3154.14|3145.44|3152.94|3144.24|34
1642497130000|2022-01-18 09:12:10|3153.89|3145.19|3156.98|3148.28|3156.98|3148.28|3152.57|3143.87|39
1642497140000|2022-01-18 09:12:20|3156.76|3148.06|3158.11|3149.41|3158.4|3149.7|3156.66|3147.96|39
1642497150000|2022-01-18 09:12:30|3158.02|3149.32|3156.15|3147.45|3158.02|3149.32|3156.15|3147.45|38
1642497160000|2022-01-18 09:12:40|3156.14|3147.44|3156.18|3147.48|3156.62|3147.92|3155.73|3147.03|39
1642497170000|2022-01-18 09:12:50|3156.15|3147.45|3156.02|3147.32|3156.29|3147.59|3155.38|3146.68|37
1642497180000|2022-01-18 09:13:00|3156.06|3147.36|3155.82|3147.12|3156.25|3147.55|3155.37|3146.67|38
1642497190000|2022-01-18 09:13:10|3155.81|3147.11|3153.84|3145.14|3155.95|3147.25|3153.38|3144.68|37
1642497200000|2022-01-18 09:13:20|3153.24|3144.54|3152.09|3143.39|3153.66|3144.96|3151.44|3142.74|39
1642497210000|2022-01-18 09:13:30|3151.56|3142.86|3152.12|3143.42|3152.37|3143.67|3150.82|3142.12|39
1642497220000|2022-01-18 09:13:40|3151.94|3143.24|3150.87|3142.17|3152.44|3143.74|3150.71|3142.01|40
1642497230000|2022-01-18 09:13:50|3150.82|3142.12|3149.85|3141.15|3151.12|3142.42|3149.85|3141.15|37
1642497240000|2022-01-18 09:14:00|3149.92|3141.22|3150.37|3141.67|3150.49|3141.79|3149.9|3141.2|37
1642497250000|2022-01-18 09:14:10|3150.69|3141.99|3151.3|3142.6|3151.73|3143.03|3150.48|3141.78|37
1642497260000|2022-01-18 09:14:20|3151.25|3142.55|3150.43|3141.73|3151.37|3142.67|3150.25|3141.55|35
1642497270000|2022-01-18 09:14:30|3150.41|3141.71|3151.26|3142.56|3151.54|3142.84|3150.2|3141.5|36
1642497280000|2022-01-18 09:14:40|3151.13|3142.43|3152.58|3143.88|3152.61|3143.91|3150.95|3142.25|38
1642497290000|2022-01-18 09:14:50|3152.42|3143.72|3151.85|3143.15|3152.42|3143.72|3151.54|3142.84|34
1642497300000|2022-01-18 09:15:00|3151.91|3143.21|3151.64|3142.94|3151.91|3143.21|3150.72|3142.02|38
1642497310000|2022-01-18 09:15:10|3151.63|3142.93|3153.08|3144.38|3153.99|3145.29|3151.34|3142.64|37
1642497320000|2022-01-18 09:15:20|3153.11|3144.41|3153.71|3145.01|3153.91|3145.21|3153.1|3144.4|32
1642497330000|2022-01-18 09:15:30|3153.72|3145.02|3152.83|3144.13|3153.72|3145.02|3152.77|3144.07|34
1642497340000|2022-01-18 09:15:40|3152.78|3144.08|3153.36|3144.66|3153.36|3144.66|3152.22|3143.52|39
1642497350000|2022-01-18 09:15:50|3153.2|3144.5|3153.55|3144.85|3154.08|3145.38|3153.12|3144.42|37
1642497360000|2022-01-18 09:16:00|3153.49|3144.79|3154.1|3145.4|3154.1|3145.4|3153.28|3144.58|36
1642497370000|2022-01-18 09:16:10|3153.99|3145.29|3152.91|3144.21|3154.12|3145.42|3152.78|3144.08|36
1642497380000|2022-01-18 09:16:20|3152.87|3144.17|3151.63|3142.93|3152.95|3144.25|3151.34|3142.64|37
1642497390000|2022-01-18 09:16:30|3151.62|3142.92|3151.24|3142.54|3152.02|3143.32|3150.87|3142.17|39
1642497400000|2022-01-18 09:16:40|3151.19|3142.49|3152.48|3143.78|3152.79|3144.09|3151.19|3142.49|37
1642497410000|2022-01-18 09:16:50|3152.54|3143.84|3153.17|3144.47|3153.18|3144.48|3152.43|3143.73|31
1642497420000|2022-01-18 09:17:00|3153.16|3144.46|3153.18|3144.48|3153.32|3144.62|3153.06|3144.36|31
1642497430000|2022-01-18 09:17:10|3153.17|3144.47|3152.75|3144.05|3153.19|3144.49|3152.54|3143.84|35
1642497440000|2022-01-18 09:17:20|3152.79|3144.09|3151.68|3142.98|3152.79|3144.09|3151.43|3142.73|32
1642497450000|2022-01-18 09:17:30|3151.53|3142.83|3150.82|3142.12|3151.64|3142.94|3150.81|3142.11|33
1642497460000|2022-01-18 09:17:40|3150.8|3142.1|3149.48|3140.78|3150.82|3142.12|3149.23|3140.53|32
1642497470000|2022-01-18 09:17:50|3149.21|3140.51|3148.07|3139.37|3149.46|3140.76|3147.92|3139.22|33
1642497480000|2022-01-18 09:18:00|3147.9|3139.2|3140.1|3131.4|3148.03|3139.33|3139.47|3130.77|35
1642497490000|2022-01-18 09:18:10|3139.56|3130.86|3139.53|3130.83|3143.29|3134.59|3139.36|3130.66|39
1642497500000|2022-01-18 09:18:20|3139.73|3131.03|3139.52|3130.82|3140.66|3131.96|3138.85|3130.15|40
1642497510000|2022-01-18 09:18:30|3139.76|3131.06|3137.82|3129.12|3140.49|3131.79|3137.75|3129.05|39
1642497520000|2022-01-18 09:18:40|3139.36|3130.66|3137.23|3128.53|3139.36|3130.66|3137.06|3128.36|39
1642497530000|2022-01-18 09:18:50|3137.17|3128.47|3138.91|3130.21|3139.25|3130.55|3137|3128.3|36
1642497540000|2022-01-18 09:19:00|3139.05|3130.35|3141.4|3132.7|3141.95|3133.25|3138|3129.3|40
1642497550000|2022-01-18 09:19:10|3141.04|3132.34|3140.42|3131.72|3141.04|3132.34|3138.51|3129.81|37
1642497560000|2022-01-18 09:19:20|3140.13|3131.43|3139.24|3130.54|3141.31|3132.61|3138.26|3129.56|38
1642497570000|2022-01-18 09:19:30|3139.23|3130.53|3139.97|3131.27|3140.28|3131.58|3139.01|3130.31|38
1642497580000|2022-01-18 09:19:40|3140.04|3131.34|3139.9|3131.2|3140.49|3131.79|3139.38|3130.68|39
1642497590000|2022-01-18 09:19:50|3139.6|3130.9|3139.76|3131.06|3140.03|3131.33|3139.31|3130.61|35
1642497600000|2022-01-18 09:20:00|3139.78|3131.08|3137.71|3129.01|3140.34|3131.64|3137.63|3128.93|37
1642497610000|2022-01-18 09:20:10|3137.67|3128.97|3136.47|3127.77|3137.67|3128.97|3136.2|3127.5|38
1642497620000|2022-01-18 09:20:20|3136.51|3127.81|3136.18|3127.48|3136.97|3128.27|3135.43|3126.73|38
1642497630000|2022-01-18 09:20:30|3136.17|3127.47|3135.88|3127.18|3136.53|3127.83|3135.32|3126.62|37
1642497640000|2022-01-18 09:20:40|3135.87|3127.17|3136.94|3128.24|3138.06|3129.36|3135.77|3127.07|36
1642497650000|2022-01-18 09:20:50|3137.22|3128.52|3138.76|3130.06|3139.27|3130.57|3136.61|3127.91|39
1642497660000|2022-01-18 09:21:00|3138.78|3130.08|3140|3131.3|3140|3131.3|3138.73|3130.03|35
1642497670000|2022-01-18 09:21:10|3140.05|3131.35|3138.92|3130.22|3140.32|3131.62|3138.92|3130.22|36
1642497680000|2022-01-18 09:21:20|3138.64|3129.94|3138.78|3130.08|3139.35|3130.65|3137.52|3128.82|37
1642497690000|2022-01-18 09:21:30|3138.74|3130.04|3141.06|3132.36|3141.06|3132.36|3138.68|3129.98|34
1642497700000|2022-01-18 09:21:40|3141.08|3132.38|3141.78|3133.08|3142.28|3133.58|3140.45|3131.75|33
1642497710000|2022-01-18 09:21:50|3141.76|3133.06|3143.43|3134.73|3143.72|3135.02|3141.42|3132.72|37
1642497720000|2022-01-18 09:22:00|3143.05|3134.35|3143.75|3135.05|3143.79|3135.09|3141.13|3132.43|37
1642497730000|2022-01-18 09:22:10|3143.8|3135.1|3141.13|3132.43|3143.81|3135.11|3140.78|3132.08|39
1642497740000|2022-01-18 09:22:20|3141|3132.3|3139.34|3130.64|3141.43|3132.73|3138.66|3129.96|35
1642497750000|2022-01-18 09:22:30|3139.15|3130.45|3140.74|3132.04|3141.49|3132.79|3139.15|3130.45|38
1642497760000|2022-01-18 09:22:40|3140.77|3132.07|3141.78|3133.08|3142.76|3134.06|3140.62|3131.92|35
1642497770000|2022-01-18 09:22:50|3141.58|3132.88|3140.94|3132.24|3141.58|3132.88|3140.18|3131.48|35
1642497780000|2022-01-18 09:23:00|3141.11|3132.41|3139.63|3130.93|3141.13|3132.43|3138.71|3130.01|39
1642497790000|2022-01-18 09:23:10|3139.59|3130.89|3140.75|3132.05|3140.75|3132.05|3139.46|3130.76|37
1642497800000|2022-01-18 09:23:20|3140.63|3131.93|3140.5|3131.8|3141.18|3132.48|3139.32|3130.62|39
1642497810000|2022-01-18 09:23:30|3140.46|3131.76|3141.38|3132.68|3141.47|3132.77|3140.43|3131.73|37
1642497820000|2022-01-18 09:23:40|3141.4|3132.7|3140.73|3132.03|3142.23|3133.53|3140.53|3131.83|34
1642497830000|2022-01-18 09:23:50|3140.74|3132.04|3138.18|3129.48|3140.74|3132.04|3138.18|3129.48|35
1642497840000|2022-01-18 09:24:00|3137.96|3129.26|3138.77|3130.07|3139.44|3130.74|3137.96|3129.26|38
1642497850000|2022-01-18 09:24:10|3138.49|3129.79|3138.95|3130.25|3139.73|3131.03|3137.8|3129.1|38
1642497860000|2022-01-18 09:24:20|3138.92|3130.22|3136.72|3128.02|3139.46|3130.76|3136.08|3127.38|37
1642497870000|2022-01-18 09:24:30|3135.89|3127.19|3137.67|3128.97|3137.67|3128.97|3134.41|3125.71|38
1642497880000|2022-01-18 09:24:40|3137.73|3129.03|3141.77|3133.07|3141.8|3133.1|3137.73|3129.03|37
1642497890000|2022-01-18 09:24:50|3141.8|3133.1|3145.49|3136.79|3145.49|3136.79|3141.77|3133.07|35
1642497900000|2022-01-18 09:25:00|3145.52|3136.82|3149.74|3141.04|3149.9|3141.2|3145.43|3136.73|32
1642497910000|2022-01-18 09:25:10|3149.56|3140.86|3151.34|3142.64|3151.39|3142.69|3148.39|3139.69|26
1642497920000|2022-01-18 09:25:20|3151.74|3143.04|3151.85|3143.15|3151.85|3143.15|3151.19|3142.49|13
1642497930000|2022-01-18 09:25:30|3152.58|3143.88|3155.85|3147.15|3156.69|3147.99|3152.44|3143.74|37
1642497940000|2022-01-18 09:25:40|3155.36|3146.66|3155.78|3147.08|3156.1|3147.4|3154.35|3145.65|36
1642497950000|2022-01-18 09:25:50|3156.01|3147.31|3154.26|3145.56|3156.01|3147.31|3154.09|3145.39|37
1642497960000|2022-01-18 09:26:00|3153.97|3145.27|3156.17|3147.47|3156.25|3147.55|3153.97|3145.27|38
1642497970000|2022-01-18 09:26:10|3156.27|3147.57|3155.78|3147.08|3157.65|3148.95|3155.64|3146.94|39
1642497980000|2022-01-18 09:26:20|3155.76|3147.06|3158.13|3149.43|3158.6|3149.9|3155.76|3147.06|38
1642497990000|2022-01-18 09:26:30|3158.24|3149.54|3158.42|3149.72|3158.47|3149.77|3156.99|3148.29|39
1642498000000|2022-01-18 09:26:40|3158.39|3149.69|3160.17|3151.47|3160.21|3151.51|3158.06|3149.36|35
1642498010000|2022-01-18 09:26:50|3160.2|3151.5|3159.48|3150.78|3160.41|3151.71|3159.43|3150.73|37
1642498020000|2022-01-18 09:27:00|3159.33|3150.63|3162.01|3153.31|3162.25|3153.55|3158.92|3150.22|38
1642498030000|2022-01-18 09:27:10|3162.09|3153.39|3163.55|3154.85|3165.12|3156.42|3162.09|3153.39|38
1642498040000|2022-01-18 09:27:20|3163.65|3154.95|3160.97|3152.27|3163.65|3154.95|3160.72|3152.02|39
1642498050000|2022-01-18 09:27:30|3160.93|3152.23|3161.18|3152.48|3162.26|3153.56|3160.68|3151.98|38
1642498060000|2022-01-18 09:27:40|3161.15|3152.45|3160.86|3152.16|3161.43|3152.73|3160.33|3151.63|40
1642498070000|2022-01-18 09:27:50|3160.54|3151.84|3160.7|3152|3161.1|3152.4|3160.33|3151.63|31
1642498080000|2022-01-18 09:28:00|3160.61|3151.91|3161.67|3152.97|3161.76|3153.06|3159.68|3150.98|35
1642498090000|2022-01-18 09:28:10|3161.73|3153.03|3162.12|3153.42|3162.14|3153.44|3161.34|3152.64|38
1642498100000|2022-01-18 09:28:20|3162.26|3153.56|3163.86|3155.16|3164.1|3155.4|3161.93|3153.23|36
1642498110000|2022-01-18 09:28:30|3164.02|3155.32|3163.98|3155.28|3164.75|3156.05|3163.66|3154.96|39
1642498120000|2022-01-18 09:28:40|3163.95|3155.25|3165.54|3156.84|3165.54|3156.84|3163.92|3155.22|39
1642498130000|2022-01-18 09:28:50|3165.57|3156.87|3167.19|3158.49|3167.37|3158.67|3165.57|3156.87|37
1642498140000|2022-01-18 09:29:00|3167.04|3158.34|3168.01|3159.31|3168.13|3159.43|3167|3158.3|38
1642498150000|2022-01-18 09:29:10|3168.06|3159.36|3168.04|3159.34|3169.2|3160.5|3168.04|3159.34|37
1642498160000|2022-01-18 09:29:20|3168.08|3159.38|3168.21|3159.51|3168.63|3159.93|3167.5|3158.8|36
1642498170000|2022-01-18 09:29:30|3168.23|3159.53|3166.9|3158.2|3168.23|3159.53|3166.55|3157.85|39
1642498180000|2022-01-18 09:29:40|3166.87|3158.17|3166.56|3157.86|3167.6|3158.9|3166.18|3157.48|37
1642498190000|2022-01-18 09:29:50|3166.65|3157.95|3166.43|3157.73|3166.65|3157.95|3165.47|3156.77|39
1642498200000|2022-01-18 09:30:00|3166.55|3157.85|3166.5|3157.8|3166.55|3157.85|3166.04|3157.34|39
1642498210000|2022-01-18 09:30:10|3166.51|3157.81|3168.26|3159.56|3168.32|3159.62|3166.51|3157.81|38
1642498220000|2022-01-18 09:30:20|3168.34|3159.64|3170.24|3161.54|3170.38|3161.68|3168.15|3159.45|37
1642498230000|2022-01-18 09:30:30|3170.23|3161.53|3171.51|3162.81|3171.65|3162.95|3170.23|3161.53|38
1642498240000|2022-01-18 09:30:40|3171.52|3162.82|3172.43|3163.73|3172.62|3163.92|3171.41|3162.71|37
1642498250000|2022-01-18 09:30:50|3172.4|3163.7|3176.24|3167.54|3176.24|3167.54|3172.29|3163.59|39
1642498260000|2022-01-18 09:31:00|3176.1|3167.4|3176.46|3167.76|3177.82|3169.12|3176.09|3167.39|39
1642498270000|2022-01-18 09:31:10|3176.16|3167.46|3173.22|3164.52|3176.19|3167.49|3173.22|3164.52|38
1642498280000|2022-01-18 09:31:20|3173.08|3164.38|3172.78|3164.08|3173.08|3164.38|3171.76|3163.06|37
1642498290000|2022-01-18 09:31:30|3172.9|3164.2|3171.84|3163.14|3172.9|3164.2|3171.27|3162.57|38
1642498300000|2022-01-18 09:31:40|3171.82|3163.12|3173.22|3164.52|3173.25|3164.55|3171.82|3163.12|37
1642498310000|2022-01-18 09:31:50|3173.13|3164.43|3171.54|3162.84|3173.13|3164.43|3171.36|3162.66|36
1642498320000|2022-01-18 09:32:00|3171.79|3163.09|3170.43|3161.73|3171.94|3163.24|3170.38|3161.68|36
1642498330000|2022-01-18 09:32:10|3170.58|3161.88|3169.94|3161.24|3170.77|3162.07|3169.94|3161.24|36
1642498340000|2022-01-18 09:32:20|3170.11|3161.41|3169.56|3160.86|3170.25|3161.55|3169.56|3160.86|35
1642498350000|2022-01-18 09:32:30|3169.81|3161.11|3168.67|3159.97|3169.81|3161.11|3168.18|3159.48|40
1642498360000|2022-01-18 09:32:40|3168.6|3159.9|3168.64|3159.94|3168.88|3160.18|3168.44|3159.74|37
1642498370000|2022-01-18 09:32:50|3168.47|3159.77|3167.92|3159.22|3168.75|3160.05|3167.92|3159.22|30
1642498380000|2022-01-18 09:33:00|3168.08|3159.38|3167.45|3158.75|3168.11|3159.41|3166.88|3158.18|36
1642498390000|2022-01-18 09:33:10|3167.34|3158.64|3166.72|3158.02|3167.34|3158.64|3165.88|3157.18|39
1642498400000|2022-01-18 09:33:20|3166.79|3158.09|3166.65|3157.95|3166.95|3158.25|3166.28|3157.58|36
1642498410000|2022-01-18 09:33:30|3166.64|3157.94|3167.42|3158.72|3167.58|3158.88|3166.49|3157.79|35
1642498420000|2022-01-18 09:33:40|3167.44|3158.74|3168.31|3159.61|3168.39|3159.69|3167.43|3158.73|30
1642498430000|2022-01-18 09:33:50|3168.35|3159.65|3167.49|3158.79|3168.88|3160.18|3167.49|3158.79|36
1642498440000|2022-01-18 09:34:00|3167.26|3158.56|3165.42|3156.72|3167.54|3158.84|3165.39|3156.69|37
1642498450000|2022-01-18 09:34:10|3165.29|3156.59|3164.98|3156.28|3165.67|3156.97|3164.91|3156.21|38
1642498460000|2022-01-18 09:34:20|3164.99|3156.29|3163.06|3154.36|3164.99|3156.29|3162.11|3153.41|40
1642498470000|2022-01-18 09:34:30|3163.08|3154.38|3163.72|3155.02|3164.89|3156.19|3162.75|3154.05|35
1642498480000|2022-01-18 09:34:40|3163.68|3154.98|3162.83|3154.13|3163.68|3154.98|3161.95|3153.25|38
1642498490000|2022-01-18 09:34:50|3162.8|3154.1|3164.37|3155.67|3164.88|3156.18|3162.73|3154.03|35
1642498500000|2022-01-18 09:35:00|3164.47|3155.77|3162.45|3153.75|3164.47|3155.77|3162.28|3153.58|36
1642498510000|2022-01-18 09:35:10|3162.47|3153.77|3162.3|3153.6|3162.71|3154.01|3161.96|3153.26|32
1642498520000|2022-01-18 09:35:20|3162.26|3153.56|3163.68|3154.98|3163.91|3155.21|3162.26|3153.56|37
1642498530000|2022-01-18 09:35:30|3163.67|3154.97|3164.61|3155.91|3164.61|3155.91|3163.33|3154.63|38
1642498540000|2022-01-18 09:35:40|3164.36|3155.66|3168.1|3159.4|3168.1|3159.4|3163.25|3154.55|33
1642498550000|2022-01-18 09:35:50|3168.31|3159.61|3170.61|3161.91|3170.97|3162.27|3168.31|3159.61|40
1642498560000|2022-01-18 09:36:00|3170.69|3161.99|3171.47|3162.77|3172.51|3163.81|3170.38|3161.68|39
1642498570000|2022-01-18 09:36:10|3171.6|3162.9|3172.2|3163.5|3172.28|3163.58|3170.49|3161.79|36
1642498580000|2022-01-18 09:36:20|3172.87|3164.17|3173.54|3164.84|3173.54|3164.84|3172.67|3163.97|38
1642498590000|2022-01-18 09:36:30|3173.62|3164.92|3175.11|3166.41|3175.29|3166.59|3173.59|3164.89|40
1642498600000|2022-01-18 09:36:40|3174.53|3165.83|3174.84|3166.14|3175.26|3166.56|3174.17|3165.47|34
1642498610000|2022-01-18 09:36:50|3174.73|3166.03|3174.75|3166.05|3175.12|3166.42|3174.54|3165.84|31
1642498620000|2022-01-18 09:37:00|3174.88|3166.18|3174.34|3165.64|3175.07|3166.37|3174.34|3165.64|32
1642498630000|2022-01-18 09:37:10|3174.48|3165.78|3174.75|3166.05|3175.01|3166.31|3174.28|3165.58|36
1642498640000|2022-01-18 09:37:20|3174.74|3166.04|3173.94|3165.24|3174.74|3166.04|3173.45|3164.75|36
1642498650000|2022-01-18 09:37:30|3173.89|3165.19|3174.19|3165.49|3174.4|3165.7|3173.84|3165.14|31
1642498660000|2022-01-18 09:37:40|3174.13|3165.43|3174.18|3165.48|3174.39|3165.69|3174.02|3165.32|30
1642498670000|2022-01-18 09:37:50|3174.2|3165.5|3174.26|3165.56|3174.46|3165.76|3173.7|3165|37
1642498680000|2022-01-18 09:38:00|3174.23|3165.53|3175.16|3166.46|3175.24|3166.54|3173.67|3164.97|35
1642498690000|2022-01-18 09:38:10|3174.93|3166.23|3172.04|3163.34|3174.93|3166.23|3171.91|3163.21|38
1642498700000|2022-01-18 09:38:20|3172.02|3163.32|3170.16|3161.46|3172.5|3163.8|3170.16|3161.46|37
1642498710000|2022-01-18 09:38:30|3170.18|3161.48|3169.4|3160.7|3170.18|3161.48|3169.38|3160.68|29
1642498720000|2022-01-18 09:38:40|3169.41|3160.71|3169.3|3160.6|3169.59|3160.89|3168.83|3160.13|29
1642498730000|2022-01-18 09:38:50|3169.58|3160.88|3168.89|3160.19|3169.91|3161.21|3168.81|3160.11|37
1642498740000|2022-01-18 09:39:00|3168.87|3160.17|3169.88|3161.18|3170.2|3161.5|3168.87|3160.17|34
1642498750000|2022-01-18 09:39:10|3169.97|3161.27|3169.56|3160.86|3171.24|3162.54|3169.56|3160.86|39
1642498760000|2022-01-18 09:39:20|3169.55|3160.85|3170.11|3161.41|3170.18|3161.48|3168.97|3160.27|39
1642498770000|2022-01-18 09:39:30|3170.33|3161.63|3170.4|3161.7|3170.69|3161.99|3170.15|3161.45|37
1642498780000|2022-01-18 09:39:40|3170.32|3161.62|3167.56|3158.86|3170.32|3161.62|3167.39|3158.69|40
1642498790000|2022-01-18 09:39:50|3167.85|3159.15|3166.96|3158.26|3168.02|3159.32|3166.96|3158.26|36
1642498800000|2022-01-18 09:40:00|3167.14|3158.44|3166.63|3157.93|3167.14|3158.44|3166.24|3157.54|34
1642498810000|2022-01-18 09:40:10|3166.65|3157.95|3169|3160.3|3169.34|3160.64|3166.65|3157.95|36
1642498820000|2022-01-18 09:40:20|3168.8|3160.1|3169.43|3160.73|3169.57|3160.87|3168.56|3159.86|33
1642498830000|2022-01-18 09:40:30|3169.44|3160.74|3169.86|3161.16|3170.57|3161.87|3169.31|3160.61|37
1642498840000|2022-01-18 09:40:40|3169.82|3161.12|3170.99|3162.29|3171.17|3162.47|3169.55|3160.85|39
1642498850000|2022-01-18 09:40:50|3171.05|3162.35|3170.86|3162.16|3171.05|3162.35|3170.48|3161.78|34
1642498860000|2022-01-18 09:41:00|3170.89|3162.19|3171.3|3162.6|3171.36|3162.66|3170.7|3162|24
1642498870000|2022-01-18 09:41:10|3171.36|3162.66|3171.37|3162.67|3172.97|3164.27|3171.12|3162.42|38
1642498880000|2022-01-18 09:41:20|3171.42|3162.72|3170.95|3162.25|3171.52|3162.82|3170.08|3161.38|37
1642498890000|2022-01-18 09:41:30|3171|3162.3|3171.07|3162.37|3171.68|3162.98|3171|3162.3|30
1642498900000|2022-01-18 09:41:40|3170.94|3162.24|3171.14|3162.44|3171.14|3162.44|3170.72|3162.02|35
1642498910000|2022-01-18 09:41:50|3171.18|3162.48|3171.77|3163.07|3172.31|3163.61|3171.18|3162.48|35
1642498920000|2022-01-18 09:42:00|3171.8|3163.1|3171|3162.3|3172.23|3163.53|3170.83|3162.13|37
1642498930000|2022-01-18 09:42:10|3171.07|3162.37|3170.76|3162.06|3171.17|3162.47|3170.61|3161.91|34
1642498940000|2022-01-18 09:42:20|3170.79|3162.09|3167.91|3159.21|3170.79|3162.09|3167.91|3159.21|35
1642498950000|2022-01-18 09:42:30|3167.9|3159.2|3168.12|3159.42|3168.42|3159.72|3167.81|3159.11|36
1642498960000|2022-01-18 09:42:40|3168.09|3159.39|3167.28|3158.58|3168.15|3159.45|3166.99|3158.29|37
1642498970000|2022-01-18 09:42:50|3167.26|3158.56|3168|3159.3|3168.12|3159.42|3167.26|3158.56|33
1642498980000|2022-01-18 09:43:00|3167.75|3159.05|3169.01|3160.31|3169.07|3160.37|3167.2|3158.5|34
1642498990000|2022-01-18 09:43:10|3169.29|3160.59|3168.56|3159.86|3170.25|3161.55|3168.4|3159.7|38
1642499000000|2022-01-18 09:43:20|3168.57|3159.87|3168.51|3159.81|3168.57|3159.87|3166.16|3157.46|40
1642499010000|2022-01-18 09:43:30|3168.59|3159.89|3167.59|3158.89|3168.59|3159.89|3167.25|3158.55|38
1642499020000|2022-01-18 09:43:40|3167.52|3158.82|3166.32|3157.62|3167.85|3159.15|3166.32|3157.62|38
1642499030000|2022-01-18 09:43:50|3166.3|3157.6|3167.51|3158.81|3167.51|3158.81|3166.18|3157.48|37
1642499040000|2022-01-18 09:44:00|3167.62|3158.92|3169.81|3161.11|3170.06|3161.36|3167.62|3158.92|38
1642499050000|2022-01-18 09:44:10|3169.62|3160.92|3169.24|3160.54|3169.67|3160.97|3168.67|3159.97|36
1642499060000|2022-01-18 09:44:20|3169.17|3160.47|3169.23|3160.53|3169.43|3160.73|3168.88|3160.18|20
1642499070000|2022-01-18 09:44:30|3169.64|3160.94|3168.61|3159.91|3169.64|3160.94|3168.46|3159.76|34
1642499080000|2022-01-18 09:44:40|3168.63|3159.93|3170.56|3161.86|3170.56|3161.86|3168.56|3159.86|35
1642499090000|2022-01-18 09:44:50|3170.49|3161.79|3170.25|3161.55|3170.58|3161.88|3169.89|3161.19|32
1642499100000|2022-01-18 09:45:00|3170.29|3161.59|3170.94|3162.24|3171.02|3162.32|3170.28|3161.58|40
1642499110000|2022-01-18 09:45:10|3170.75|3162.05|3172.06|3163.36|3172.06|3163.36|3170.71|3162.01|34
1642499120000|2022-01-18 09:45:20|3171.96|3163.26|3170.32|3161.62|3172.37|3163.67|3170.13|3161.43|38
1642499130000|2022-01-18 09:45:30|3170.3|3161.6|3169.81|3161.11|3170.58|3161.88|3169.81|3161.11|36
1642499140000|2022-01-18 09:45:40|3169.8|3161.1|3169.21|3160.51|3169.8|3161.1|3168.76|3160.06|31
1642499150000|2022-01-18 09:45:50|3169.14|3160.44|3169.29|3160.59|3169.29|3160.59|3169.08|3160.38|33
1642499160000|2022-01-18 09:46:00|3169.31|3160.61|3168.61|3159.91|3169.31|3160.61|3168.33|3159.63|34
1642499170000|2022-01-18 09:46:10|3168.6|3159.9|3168.18|3159.48|3168.6|3159.9|3167.69|3158.99|34
1642499180000|2022-01-18 09:46:20|3167.89|3159.19|3168.78|3160.08|3168.78|3160.08|3167.31|3158.61|36
1642499190000|2022-01-18 09:46:30|3168.76|3160.06|3169.51|3160.81|3170.16|3161.46|3168.76|3160.06|37
1642499200000|2022-01-18 09:46:40|3169.52|3160.82|3169.46|3160.76|3169.78|3161.08|3169.39|3160.69|35
1642499210000|2022-01-18 09:46:50|3169.55|3160.85|3169.57|3160.87|3169.98|3161.28|3169.35|3160.65|31
1642499220000|2022-01-18 09:47:00|3169.55|3160.85|3170.4|3161.7|3170.51|3161.81|3168.57|3159.87|35
1642499230000|2022-01-18 09:47:10|3170.86|3162.16|3171.02|3162.32|3171.28|3162.58|3170.3|3161.6|32
1642499240000|2022-01-18 09:47:20|3170.94|3162.24|3170.7|3162|3171.2|3162.5|3170.39|3161.69|38
1642499250000|2022-01-18 09:47:30|3170.55|3161.85|3170.49|3161.79|3171.07|3162.37|3170.1|3161.4|31
1642499260000|2022-01-18 09:47:40|3170.5|3161.8|3170.04|3161.34|3170.56|3161.86|3169.81|3161.11|36
1642499270000|2022-01-18 09:47:50|3170.24|3161.54|3171.62|3162.92|3171.66|3162.96|3170.05|3161.35|39
1642499280000|2022-01-18 09:48:00|3171.57|3162.87|3173.37|3164.67|3173.37|3164.67|3171.57|3162.87|39
1642499290000|2022-01-18 09:48:10|3173.39|3164.69|3174.45|3165.75|3174.62|3165.92|3173.39|3164.69|39
1642499300000|2022-01-18 09:48:20|3174.43|3165.73|3178.23|3169.53|3178.58|3169.88|3174.09|3165.39|37
1642499310000|2022-01-18 09:48:30|3178.21|3169.51|3178.34|3169.64|3179.41|3170.71|3178.21|3169.51|37
1642499320000|2022-01-18 09:48:40|3178.24|3169.54|3178.74|3170.04|3178.8|3170.1|3178.2|3169.5|38
1642499330000|2022-01-18 09:48:50|3178.72|3170.02|3178.72|3170.02|3178.81|3170.11|3178.55|3169.85|35
1642499340000|2022-01-18 09:49:00|3178.98|3170.28|3178.1|3169.4|3179.09|3170.39|3178.1|3169.4|27
1642499350000|2022-01-18 09:49:10|3178.01|3169.31|3177.93|3169.23|3178.03|3169.33|3177.1|3168.4|36
1642499360000|2022-01-18 09:49:20|3177.94|3169.24|3177.83|3169.13|3178.14|3169.44|3177.83|3169.13|24
1642499370000|2022-01-18 09:49:30|3177.86|3169.16|3178.42|3169.72|3178.42|3169.72|3177.66|3168.96|34
1642499380000|2022-01-18 09:49:40|3178.55|3169.85|3178.87|3170.17|3178.94|3170.24|3178.49|3169.79|35
1642499390000|2022-01-18 09:49:50|3178.83|3170.13|3178.91|3170.21|3179|3170.3|3178.73|3170.03|31
1642499400000|2022-01-18 09:50:00|3178.95|3170.25|3179.19|3170.49|3179.43|3170.73|3178.62|3169.92|35
1642499410000|2022-01-18 09:50:10|3179.2|3170.5|3180.09|3171.39|3180.16|3171.46|3179.02|3170.32|33
1642499420000|2022-01-18 09:50:20|3180.03|3171.33|3179|3170.3|3180.07|3171.37|3178.87|3170.17|30
1642499430000|2022-01-18 09:50:30|3179.05|3170.35|3177.09|3168.39|3179.22|3170.52|3176.9|3168.2|36
1642499440000|2022-01-18 09:50:40|3177.05|3168.35|3176.44|3167.74|3177.69|3168.99|3176.24|3167.54|35
1642499450000|2022-01-18 09:50:50|3176.47|3167.77|3175.89|3167.19|3176.51|3167.81|3175.83|3167.13|32
1642499460000|2022-01-18 09:51:00|3175.83|3167.13|3174.93|3166.23|3176.24|3167.54|3174.71|3166.01|37
1642499470000|2022-01-18 09:51:10|3175|3166.3|3173.35|3164.65|3175.54|3166.84|3173.32|3164.62|33
1642499480000|2022-01-18 09:51:20|3173.32|3164.62|3176.02|3167.32|3176.22|3167.52|3173.07|3164.37|39
1642499490000|2022-01-18 09:51:30|3176.03|3167.33|3173.53|3164.83|3176.03|3167.33|3173.41|3164.71|39
1642499500000|2022-01-18 09:51:40|3173.67|3164.97|3173.53|3164.83|3174.27|3165.57|3173.48|3164.78|33
1642499510000|2022-01-18 09:51:50|3173.69|3164.99|3174.06|3165.36|3174.12|3165.42|3173.12|3164.42|31
1642499520000|2022-01-18 09:52:00|3174.07|3165.37|3173.25|3164.55|3174.07|3165.37|3172.9|3164.2|37
1642499530000|2022-01-18 09:52:10|3173.17|3164.47|3172.37|3163.67|3173.17|3164.47|3172.15|3163.45|36
1642499540000|2022-01-18 09:52:20|3172.34|3163.64|3171.78|3163.08|3172.43|3163.73|3171.78|3163.08|33
1642499550000|2022-01-18 09:52:30|3171.73|3163.03|3171.5|3162.8|3171.75|3163.05|3171|3162.3|35
1642499560000|2022-01-18 09:52:40|3171.46|3162.76|3172.17|3163.47|3172.71|3164.01|3171.4|3162.7|37
1642499570000|2022-01-18 09:52:50|3172.13|3163.43|3172.3|3163.6|3172.44|3163.74|3172.1|3163.4|34
1642499580000|2022-01-18 09:53:00|3172.31|3163.61|3173.27|3164.57|3173.61|3164.91|3172.18|3163.48|40
1642499590000|2022-01-18 09:53:10|3173.23|3164.53|3174.17|3165.47|3174.48|3165.78|3173.18|3164.48|34
1642499600000|2022-01-18 09:53:20|3174.11|3165.41|3173.49|3164.79|3174.35|3165.65|3173.43|3164.73|34
1642499610000|2022-01-18 09:53:30|3173.47|3164.77|3173.68|3164.98|3173.83|3165.13|3173.31|3164.61|38
1642499620000|2022-01-18 09:53:40|3173.67|3164.97|3174.02|3165.32|3174.06|3165.36|3173.54|3164.84|34
1642499630000|2022-01-18 09:53:50|3174.03|3165.33|3173.78|3165.08|3174.1|3165.4|3173.61|3164.91|31
1642499640000|2022-01-18 09:54:00|3173.73|3165.03|3173.58|3164.88|3173.92|3165.22|3173.2|3164.5|33
1642499650000|2022-01-18 09:54:10|3173.6|3164.9|3173.39|3164.69|3173.87|3165.17|3173.07|3164.37|35
1642499660000|2022-01-18 09:54:20|3173.54|3164.84|3174.21|3165.51|3174.21|3165.51|3173.35|3164.65|27
1642499670000|2022-01-18 09:54:30|3174.46|3165.76|3173.67|3164.97|3174.47|3165.77|3173.52|3164.82|26
1642499680000|2022-01-18 09:54:40|3173.68|3164.98|3173.43|3164.73|3173.79|3165.09|3173.22|3164.52|22
1642499690000|2022-01-18 09:54:50|3173.54|3164.84|3173.37|3164.67|3173.69|3164.99|3173.32|3164.62|22
1642499700000|2022-01-18 09:55:00|3173.36|3164.66|3173.25|3164.55|3173.36|3164.66|3173.08|3164.38|28
1642499710000|2022-01-18 09:55:10|3173.19|3164.49|3173.14|3164.44|3173.32|3164.62|3173.01|3164.31|27
1642499720000|2022-01-18 09:55:20|3173.12|3164.42|3172.45|3163.75|3173.15|3164.45|3172.08|3163.38|26
1642499730000|2022-01-18 09:55:30|3172.49|3163.79|3171.35|3162.65|3172.67|3163.97|3171.35|3162.65|37
1642499740000|2022-01-18 09:55:40|3171.59|3162.89|3170.18|3161.48|3171.83|3163.13|3170.04|3161.34|37
1642499750000|2022-01-18 09:55:50|3170.2|3161.5|3169.64|3160.94|3170.32|3161.62|3169.62|3160.92|30
1642499760000|2022-01-18 09:56:00|3169.7|3161|3170.62|3161.92|3170.62|3161.92|3169.39|3160.69|30
1642499770000|2022-01-18 09:56:10|3170.71|3162.01|3170.99|3162.29|3171.46|3162.76|3170.71|3162.01|34
1642499780000|2022-01-18 09:56:20|3171.06|3162.36|3170.78|3162.08|3171.15|3162.45|3170.35|3161.65|35
1642499790000|2022-01-18 09:56:30|3170.67|3161.97|3170.93|3162.23|3170.93|3162.23|3170.66|3161.96|30
1642499800000|2022-01-18 09:56:40|3170.95|3162.25|3171.05|3162.35|3171.44|3162.74|3170.78|3162.08|28
1642499810000|2022-01-18 09:56:50|3171.19|3162.49|3170.36|3161.66|3171.19|3162.49|3170.29|3161.59|37
1642499820000|2022-01-18 09:57:00|3170.3|3161.6|3169.9|3161.2|3170.43|3161.73|3169.05|3160.35|33
1642499830000|2022-01-18 09:57:10|3169.81|3161.11|3170.01|3161.31|3170.05|3161.35|3169.32|3160.62|35
1642499840000|2022-01-18 09:57:20|3170|3161.3|3170.32|3161.62|3170.32|3161.62|3169.89|3161.19|37
1642499850000|2022-01-18 09:57:30|3170.57|3161.87|3169.81|3161.11|3170.8|3162.1|3169.4|3160.7|34
1642499860000|2022-01-18 09:57:40|3169.84|3161.14|3169.67|3160.97|3170.3|3161.6|3169.55|3160.85|29
1642499870000|2022-01-18 09:57:50|3169.68|3160.98|3169.61|3160.91|3170.2|3161.5|3169.59|3160.89|26
1642499880000|2022-01-18 09:58:00|3169.81|3161.11|3170.89|3162.19|3171.61|3162.91|3169.81|3161.11|31
1642499890000|2022-01-18 09:58:10|3170.77|3162.07|3169.68|3160.98|3170.77|3162.07|3169.39|3160.69|34
1642499900000|2022-01-18 09:58:20|3169.75|3161.05|3169.83|3161.13|3170.96|3162.26|3169.67|3160.97|32
1642499910000|2022-01-18 09:58:30|3169.88|3161.18|3169.75|3161.05|3169.93|3161.23|3169.63|3160.93|28
1642499920000|2022-01-18 09:58:40|3169.85|3161.15|3169.23|3160.53|3169.88|3161.18|3168.87|3160.17|30
1642499930000|2022-01-18 09:58:50|3169.09|3160.39|3169.42|3160.72|3169.42|3160.72|3169|3160.3|27
1642499940000|2022-01-18 09:59:00|3169.48|3160.78|3169.92|3161.22|3170.17|3161.47|3169.21|3160.51|35
1642499950000|2022-01-18 09:59:10|3170|3161.3|3170.88|3162.18|3170.99|3162.29|3169.73|3161.03|32
1642499960000|2022-01-18 09:59:20|3170.84|3162.14|3170.87|3162.17|3171.01|3162.31|3170.66|3161.96|30
1642499970000|2022-01-18 09:59:30|3170.65|3161.95|3171.17|3162.47|3171.2|3162.5|3170.65|3161.95|31
1642499980000|2022-01-18 09:59:40|3171.01|3162.31|3170.02|3161.32|3171.01|3162.31|3169.31|3160.61|37
1642499990000|2022-01-18 09:59:50|3170.05|3161.35|3171.06|3162.36|3171.1|3162.4|3170.04|3161.34|34
1642500000000|2022-01-18 10:00:00|3170.88|3162.18|3171.47|3162.77|3172.26|3163.56|3170.7|3162|35
1642500010000|2022-01-18 10:00:10|3171.34|3162.64|3173.17|3164.47|3173.17|3164.47|3171.17|3162.47|28
1642500020000|2022-01-18 10:00:20|3173.19|3164.49|3173.12|3164.42|3173.23|3164.53|3172.54|3163.84|36
1642500030000|2022-01-18 10:00:30|3173|3164.3|3172.11|3163.41|3173|3164.3|3172|3163.3|35
1642500040000|2022-01-18 10:00:40|3172.2|3163.5|3172.6|3163.9|3173.29|3164.59|3172.06|3163.36|36
1642500050000|2022-01-18 10:00:50|3172.59|3163.89|3171.44|3162.74|3172.67|3163.97|3171.22|3162.52|35
1642500060000|2022-01-18 10:01:00|3171.45|3162.75|3170.1|3161.4|3171.52|3162.82|3169.57|3160.87|35
1642500070000|2022-01-18 10:01:10|3170.11|3161.41|3169.96|3161.26|3170.26|3161.56|3169.58|3160.88|32
1642500080000|2022-01-18 10:01:20|3170.02|3161.32|3167.89|3159.19|3170.07|3161.37|3167.89|3159.19|32
1642500090000|2022-01-18 10:01:30|3168|3159.3|3168.54|3159.84|3168.55|3159.85|3167.87|3159.17|39
1642500100000|2022-01-18 10:01:40|3168.34|3159.64|3167.54|3158.84|3168.34|3159.64|3167.46|3158.76|33
1642500110000|2022-01-18 10:01:50|3167.52|3158.82|3166.63|3157.93|3167.66|3158.96|3166.13|3157.43|30
1642500120000|2022-01-18 10:02:00|3166.73|3158.03|3166.67|3157.97|3167.34|3158.64|3166.34|3157.64|33
1642500130000|2022-01-18 10:02:10|3166.45|3157.75|3166.02|3157.32|3166.62|3157.92|3165.86|3157.16|29
1642500140000|2022-01-18 10:02:20|3165.99|3157.29|3165.46|3156.76|3166.09|3157.39|3165.46|3156.76|34
1642500150000|2022-01-18 10:02:30|3165.5|3156.8|3164|3155.3|3165.65|3156.95|3163.77|3155.07|32
1642500160000|2022-01-18 10:02:40|3164.08|3155.38|3162.58|3153.88|3164.08|3155.38|3162.08|3153.38|35
1642500170000|2022-01-18 10:02:50|3162.68|3153.98|3162.97|3154.27|3163.17|3154.47|3162.15|3153.45|34
1642500180000|2022-01-18 10:03:00|3162.95|3154.25|3164.05|3155.35|3164.05|3155.35|3162.82|3154.12|27
1642500190000|2022-01-18 10:03:10|3164.09|3155.39|3164.18|3155.48|3164.36|3155.66|3163.72|3155.02|36
1642500200000|2022-01-18 10:03:20|3164.19|3155.49|3164.49|3155.79|3164.87|3156.17|3164.06|3155.36|31
1642500210000|2022-01-18 10:03:30|3164.89|3156.19|3165.73|3157.03|3165.9|3157.2|3164.76|3156.06|36
1642500220000|2022-01-18 10:03:40|3165.79|3157.09|3165.11|3156.41|3165.85|3157.15|3165.11|3156.41|27
1642500230000|2022-01-18 10:03:50|3165.1|3156.4|3164.21|3155.51|3165.15|3156.45|3164.17|3155.47|34
1642500240000|2022-01-18 10:04:00|3164.19|3155.49|3166.09|3157.39|3166.09|3157.39|3164.15|3155.45|35
1642500250000|2022-01-18 10:04:10|3166.1|3157.4|3166.48|3157.78|3166.89|3158.19|3165.45|3156.75|32
1642500260000|2022-01-18 10:04:20|3166.52|3157.82|3168.14|3159.44|3168.14|3159.44|3166.42|3157.72|33
1642500270000|2022-01-18 10:04:30|3168.02|3159.32|3168.08|3159.38|3168.53|3159.83|3167.6|3158.9|36
1642500280000|2022-01-18 10:04:40|3167.9|3159.2|3168.46|3159.76|3168.77|3160.07|3167.78|3159.08|28
1642500290000|2022-01-18 10:04:50|3168.55|3159.85|3169.71|3161.01|3169.71|3161.01|3168.36|3159.66|30
1642500300000|2022-01-18 10:05:00|3169.49|3160.79|3170.22|3161.52|3170.26|3161.56|3168.73|3160.03|34
1642500310000|2022-01-18 10:05:10|3170.41|3161.71|3171.26|3162.56|3171.26|3162.56|3170.28|3161.58|37
1642500320000|2022-01-18 10:05:20|3170.98|3162.28|3170.12|3161.42|3171|3162.3|3169.78|3161.08|32
1642500330000|2022-01-18 10:05:30|3170.19|3161.49|3170.1|3161.4|3170.48|3161.78|3169.77|3161.07|27
1642500340000|2022-01-18 10:05:40|3170.2|3161.5|3170.09|3161.39|3170.4|3161.7|3169.83|3161.13|23
1642500350000|2022-01-18 10:05:50|3170.32|3161.62|3170.96|3162.26|3171.11|3162.41|3170.32|3161.62|34
1642500360000|2022-01-18 10:06:00|3171.08|3162.38|3171.39|3162.69|3172.32|3163.62|3170.46|3161.76|34
1642500370000|2022-01-18 10:06:10|3172.29|3163.59|3171.5|3162.8|3172.29|3163.59|3171.13|3162.43|35
1642500380000|2022-01-18 10:06:20|3171.8|3163.1|3173.41|3164.71|3173.41|3164.71|3171.8|3163.1|36
1642500390000|2022-01-18 10:06:30|3173.44|3164.74|3174.16|3165.46|3174.31|3165.61|3173.27|3164.57|39
1642500400000|2022-01-18 10:06:40|3174.28|3165.58|3173.07|3164.37|3174.28|3165.58|3172.89|3164.19|36
1642500410000|2022-01-18 10:06:50|3173.02|3164.32|3173.75|3165.05|3173.8|3165.1|3173.02|3164.32|31
1642500420000|2022-01-18 10:07:00|3173.8|3165.1|3175.35|3166.65|3175.35|3166.65|3173.64|3164.94|34
1642500430000|2022-01-18 10:07:10|3175.36|3166.66|3174.62|3165.92|3175.43|3166.73|3174.26|3165.56|38
1642500440000|2022-01-18 10:07:20|3174.65|3165.95|3174.5|3165.8|3174.67|3165.97|3174.5|3165.8|16
1642500450000|2022-01-18 10:07:30|3174.55|3165.85|3174.82|3166.12|3174.82|3166.12|3174.49|3165.79|6
1642500460000|2022-01-18 10:07:40|3174.78|3166.08|3174.72|3166.02|3174.88|3166.18|3174.65|3165.95|24
1642500470000|2022-01-18 10:07:50|3174.73|3166.03|3175.84|3167.14|3175.84|3167.14|3174.56|3165.86|15
1642500480000|2022-01-18 10:08:00|3175.89|3167.19|3175.98|3167.28|3176.53|3167.83|3175.84|3167.14|30
1642500490000|2022-01-18 10:08:10|3176|3167.3|3175.56|3166.86|3176.46|3167.76|3175.56|3166.86|34
1642500500000|2022-01-18 10:08:20|3175.41|3166.71|3175.09|3166.39|3175.47|3166.77|3174.6|3165.9|36
1642500510000|2022-01-18 10:08:30|3175|3166.3|3174.6|3165.9|3175.23|3166.53|3174.6|3165.9|24
1642500520000|2022-01-18 10:08:40|3174.53|3165.83|3174.31|3165.61|3174.82|3166.12|3174.21|3165.51|26
1642500530000|2022-01-18 10:08:50|3174.33|3165.63|3174.48|3165.78|3174.61|3165.91|3174.05|3165.35|34
1642500540000|2022-01-18 10:09:00|3174.53|3165.83|3173.76|3165.06|3174.53|3165.83|3172.93|3164.23|38
1642500550000|2022-01-18 10:09:10|3173.75|3165.05|3172.51|3163.81|3173.81|3165.11|3172.49|3163.79|35
1642500560000|2022-01-18 10:09:20|3172.6|3163.9|3173.95|3165.25|3174.09|3165.39|3172.58|3163.88|30
1642500570000|2022-01-18 10:09:30|3173.96|3165.26|3174.66|3165.96|3174.66|3165.96|3173.79|3165.09|26
1642500580000|2022-01-18 10:09:40|3174.68|3165.98|3174.1|3165.4|3174.99|3166.29|3174.1|3165.4|31
1642500590000|2022-01-18 10:09:50|3174.08|3165.38|3174.24|3165.54|3174.37|3165.67|3173.93|3165.23|32
1642500600000|2022-01-18 10:10:00|3174.22|3165.52|3173.79|3165.09|3174.68|3165.98|3173.79|3165.09|37
1642500610000|2022-01-18 10:10:10|3173.92|3165.22|3173.52|3164.82|3174.27|3165.57|3173.48|3164.78|34
1642500620000|2022-01-18 10:10:20|3173.54|3164.84|3173.86|3165.16|3173.86|3165.16|3173.43|3164.73|29
1642500630000|2022-01-18 10:10:30|3173.88|3165.18|3173.6|3164.9|3173.88|3165.18|3173.49|3164.79|28
1642500640000|2022-01-18 10:10:40|3173.66|3164.96|3173.4|3164.7|3173.98|3165.28|3173.4|3164.7|19
1642500650000|2022-01-18 10:10:50|3173.05|3164.35|3173.72|3165.02|3173.99|3165.29|3172.71|3164.01|32
1642500660000|2022-01-18 10:11:00|3173.73|3165.03|3174.12|3165.42|3174.25|3165.55|3173.65|3164.95|28
1642500670000|2022-01-18 10:11:10|3174.25|3165.55|3174.61|3165.91|3174.66|3165.96|3173.93|3165.23|32
1642500680000|2022-01-18 10:11:20|3174.77|3166.07|3174.65|3165.95|3174.85|3166.15|3174.65|3165.95|27
1642500690000|2022-01-18 10:11:30|3174.74|3166.04|3175.22|3166.52|3175.24|3166.54|3174.74|3166.04|9
1642500700000|2022-01-18 10:11:40|3175.16|3166.46|3175.25|3166.55|3175.26|3166.56|3175.08|3166.38|18
1642500710000|2022-01-18 10:11:50|3175.24|3166.54|3176.6|3167.9|3176.6|3167.9|3174.95|3166.25|28
1642500720000|2022-01-18 10:12:00|3176.63|3167.93|3177.01|3168.31|3177.15|3168.45|3176.63|3167.93|25
1642500730000|2022-01-18 10:12:10|3177.1|3168.4|3176.91|3168.21|3177.1|3168.4|3176.62|3167.92|30
1642500740000|2022-01-18 10:12:20|3176.81|3168.11|3176.82|3168.12|3177.26|3168.56|3176.62|3167.92|34
1642500750000|2022-01-18 10:12:30|3176.87|3168.17|3178.62|3169.92|3178.89|3170.19|3176.87|3168.17|35
1642500760000|2022-01-18 10:12:40|3178.89|3170.19|3178.1|3169.4|3179.41|3170.71|3178.1|3169.4|35
1642500770000|2022-01-18 10:12:50|3178.18|3169.48|3177.69|3168.99|3178.48|3169.78|3177.69|3168.99|37
1642500780000|2022-01-18 10:13:00|3177.93|3169.23|3177.43|3168.73|3177.93|3169.23|3177.21|3168.51|33
1642500790000|2022-01-18 10:13:10|3177.45|3168.75|3177.05|3168.35|3177.91|3169.21|3177.05|3168.35|24
1642500800000|2022-01-18 10:13:20|3177.1|3168.4|3176.58|3167.88|3177.16|3168.46|3176.05|3167.35|36
1642500810000|2022-01-18 10:13:30|3176.57|3167.87|3176.08|3167.38|3176.58|3167.88|3175.98|3167.28|31
1642500820000|2022-01-18 10:13:40|3176.04|3167.34|3175.76|3167.06|3176.58|3167.88|3175.76|3167.06|32
1642500830000|2022-01-18 10:13:50|3175.75|3167.05|3176.14|3167.44|3176.2|3167.5|3175.02|3166.32|38
1642500840000|2022-01-18 10:14:00|3176.12|3167.42|3176.1|3167.4|3176.13|3167.43|3175.99|3167.29|26
1642500850000|2022-01-18 10:14:10|3176.11|3167.41|3176.15|3167.45|3176.15|3167.45|3175.67|3166.97|35
1642500860000|2022-01-18 10:14:20|3176.14|3167.44|3175.81|3167.11|3176.72|3168.02|3175.81|3167.11|35
1642500870000|2022-01-18 10:14:30|3175.88|3167.18|3176.63|3167.93|3177.06|3168.36|3175.88|3167.18|36
1642500880000|2022-01-18 10:14:40|3176.76|3168.06|3177.12|3168.42|3177.56|3168.86|3176.59|3167.89|30
1642500890000|2022-01-18 10:14:50|3177.17|3168.47|3177.1|3168.4|3177.25|3168.55|3176.78|3168.08|36
1642500900000|2022-01-18 10:15:00|3177.06|3168.36|3177.09|3168.39|3177.53|3168.83|3176.87|3168.17|33
1642500910000|2022-01-18 10:15:10|3177.12|3168.42|3176.9|3168.2|3177.43|3168.73|3176.5|3167.8|34
1642500920000|2022-01-18 10:15:20|3176.87|3168.17|3177.98|3169.28|3177.98|3169.28|3176.77|3168.07|32
1642500930000|2022-01-18 10:15:30|3177.83|3169.13|3178.9|3170.2|3179.1|3170.4|3177.78|3169.08|35
1642500940000|2022-01-18 10:15:40|3178.97|3170.27|3179.2|3170.5|3179.43|3170.73|3178.63|3169.93|28
1642500950000|2022-01-18 10:15:50|3179.19|3170.49|3179.54|3170.84|3180.2|3171.5|3179.19|3170.49|38
1642500960000|2022-01-18 10:16:00|3179.66|3170.96|3179.76|3171.06|3179.91|3171.21|3179.66|3170.96|30
1642500970000|2022-01-18 10:16:10|3179.77|3171.07|3180.46|3171.76|3180.57|3171.87|3179.77|3171.07|27
1642500980000|2022-01-18 10:16:20|3180.54|3171.84|3180.07|3171.37|3180.54|3171.84|3179.93|3171.23|22
1642500990000|2022-01-18 10:16:30|3180.06|3171.36|3179.75|3171.05|3180.06|3171.36|3179.2|3170.5|24
1642501000000|2022-01-18 10:16:40|3179.76|3171.06|3179.52|3170.82|3179.96|3171.26|3179.46|3170.76|24
1642501010000|2022-01-18 10:16:50|3179.51|3170.81|3178.46|3169.76|3179.51|3170.81|3178.23|3169.53|30
1642501020000|2022-01-18 10:17:00|3178.34|3169.64|3178.11|3169.41|3178.65|3169.95|3178.01|3169.31|30
1642501030000|2022-01-18 10:17:10|3178.32|3169.62|3178|3169.3|3178.32|3169.62|3176.82|3168.12|38
1642501040000|2022-01-18 10:17:20|3177.94|3169.24|3177.25|3168.55|3178.11|3169.41|3177.16|3168.46|36
1642501050000|2022-01-18 10:17:30|3177.21|3168.51|3175.84|3167.14|3177.21|3168.51|3175.26|3166.56|37
1642501060000|2022-01-18 10:17:40|3175.79|3167.09|3176.83|3168.13|3176.86|3168.16|3175.79|3167.09|31
1642501070000|2022-01-18 10:17:50|3176.7|3168|3175.85|3167.15|3176.7|3168|3175.72|3167.02|31
1642501080000|2022-01-18 10:18:00|3175.89|3167.19|3175.41|3166.71|3176.01|3167.31|3175.38|3166.68|31
1642501090000|2022-01-18 10:18:10|3175.37|3166.67|3175.24|3166.54|3175.4|3166.7|3175.08|3166.38|33
1642501100000|2022-01-18 10:18:20|3175.2|3166.5|3174.96|3166.26|3175.96|3167.26|3174.96|3166.26|33
1642501110000|2022-01-18 10:18:30|3174.97|3166.27|3173.61|3164.91|3174.97|3166.27|3173.5|3164.8|30
1642501120000|2022-01-18 10:18:40|3173.62|3164.92|3172.81|3164.11|3173.84|3165.14|3172.81|3164.11|37
1642501130000|2022-01-18 10:18:50|3172.79|3164.09|3172.8|3164.1|3173.08|3164.38|3172.51|3163.81|24
1642501140000|2022-01-18 10:19:00|3172.95|3164.25|3171.75|3163.05|3172.95|3164.25|3171.75|3163.05|24
1642501150000|2022-01-18 10:19:10|3172.1|3163.4|3171.7|3163|3172.1|3163.4|3171.22|3162.52|32
1642501160000|2022-01-18 10:19:20|3171.81|3163.11|3172.65|3163.95|3172.65|3163.95|3171.71|3163.01|17
1642501170000|2022-01-18 10:19:30|3172.59|3163.89|3172.04|3163.34|3172.86|3164.16|3171.77|3163.07|28
1642501180000|2022-01-18 10:19:40|3172.12|3163.42|3171.94|3163.24|3172.15|3163.45|3171.79|3163.09|27
1642501190000|2022-01-18 10:19:50|3171.93|3163.23|3171.83|3163.13|3172.04|3163.34|3171.83|3163.13|19
1642501200000|2022-01-18 10:20:00|3171.84|3163.14|3171.83|3163.13|3172.06|3163.36|3171.79|3163.09|25
1642501210000|2022-01-18 10:20:10|3171.75|3163.05|3172.3|3163.6|3172.45|3163.75|3171.63|3162.93|27
1642501220000|2022-01-18 10:20:20|3172.29|3163.59|3172.34|3163.64|3172.38|3163.68|3172.24|3163.54|24
1642501230000|2022-01-18 10:20:30|3172.23|3163.53|3171.87|3163.17|3172.23|3163.53|3171.73|3163.03|28
1642501240000|2022-01-18 10:20:40|3171.85|3163.15|3172.61|3163.91|3172.63|3163.93|3171.73|3163.03|28
1642501250000|2022-01-18 10:20:50|3172.59|3163.89|3172.67|3163.97|3172.83|3164.13|3172.58|3163.88|19
1642501260000|2022-01-18 10:21:00|3172.68|3163.98|3173.43|3164.73|3174.11|3165.41|3172.68|3163.98|32
1642501270000|2022-01-18 10:21:10|3173.31|3164.61|3173.19|3164.49|3173.53|3164.83|3173.19|3164.49|23
1642501280000|2022-01-18 10:21:20|3173.24|3164.54|3172.79|3164.09|3173.76|3165.06|3172.63|3163.93|29
1642501290000|2022-01-18 10:21:30|3172.71|3164.01|3173.16|3164.46|3173.26|3164.56|3172.54|3163.84|31
1642501300000|2022-01-18 10:21:40|3172.76|3164.06|3172.84|3164.14|3172.84|3164.14|3172.5|3163.8|27
1642501310000|2022-01-18 10:21:50|3172.95|3164.25|3173.27|3164.57|3173.74|3165.04|3172.5|3163.8|35
1642501320000|2022-01-18 10:22:00|3173.56|3164.86|3173.91|3165.21|3174.22|3165.52|3173.56|3164.86|30
1642501330000|2022-01-18 10:22:10|3173.81|3165.11|3173.69|3164.99|3173.81|3165.11|3173.45|3164.75|23
1642501340000|2022-01-18 10:22:20|3173.71|3165.01|3173.97|3165.27|3174.27|3165.57|3173.64|3164.94|20
1642501350000|2022-01-18 10:22:30|3174|3165.3|3173.92|3165.22|3174.01|3165.31|3173.81|3165.11|19
1642501360000|2022-01-18 10:22:40|3173.99|3165.29|3173.56|3164.86|3173.99|3165.29|3173.52|3164.82|10
1642501370000|2022-01-18 10:22:50|3173.5|3164.8|3172.24|3163.54|3173.5|3164.8|3172.23|3163.53|34
1642501380000|2022-01-18 10:23:00|3172.45|3163.75|3172.26|3163.56|3172.45|3163.75|3172.12|3163.42|21
1642501390000|2022-01-18 10:23:10|3172.32|3163.62|3172.71|3164.01|3172.8|3164.1|3172.27|3163.57|26
1642501400000|2022-01-18 10:23:20|3172.76|3164.06|3173.1|3164.4|3173.38|3164.68|3172.76|3164.06|21
1642501410000|2022-01-18 10:23:30|3173.38|3164.68|3172.21|3163.51|3173.38|3164.68|3172.16|3163.46|23
1642501420000|2022-01-18 10:23:40|3172.2|3163.5|3171.92|3163.22|3172.2|3163.5|3171.8|3163.1|31
1642501430000|2022-01-18 10:23:50|3171.93|3163.23|3171.59|3162.89|3171.93|3163.23|3171.44|3162.74|20
1642501440000|2022-01-18 10:24:00|3171.49|3162.79|3171.62|3162.92|3172|3163.3|3171.45|3162.75|31
1642501450000|2022-01-18 10:24:10|3171.58|3162.88|3170.63|3161.93|3171.64|3162.94|3170.63|3161.93|24
1642501460000|2022-01-18 10:24:20|3170.55|3161.85|3170.55|3161.85|3170.64|3161.94|3170.19|3161.49|33
1642501470000|2022-01-18 10:24:30|3170.43|3161.73|3169.86|3161.16|3170.49|3161.79|3169.86|3161.16|24
1642501480000|2022-01-18 10:24:40|3169.88|3161.18|3171.31|3162.61|3171.55|3162.85|3169.88|3161.18|27
1642501490000|2022-01-18 10:24:50|3171.34|3162.64|3171.56|3162.86|3171.9|3163.2|3171.27|3162.57|32
1642501500000|2022-01-18 10:25:00|3171.65|3162.95|3173.38|3164.68|3173.69|3164.99|3171.59|3162.89|33
1642501510000|2022-01-18 10:25:10|3173.67|3164.97|3172.64|3163.94|3173.98|3165.28|3172.59|3163.89|32
1642501520000|2022-01-18 10:25:20|3172.55|3163.85|3172.48|3163.78|3173.3|3164.6|3172.42|3163.72|32
1642501530000|2022-01-18 10:25:30|3172.52|3163.82|3172.74|3164.04|3172.75|3164.05|3172.49|3163.79|30
1642501540000|2022-01-18 10:25:40|3172.78|3164.08|3171.82|3163.12|3172.83|3164.13|3171.69|3162.99|31
1642501550000|2022-01-18 10:25:50|3171.89|3163.19|3171.97|3163.27|3172.11|3163.41|3171.79|3163.09|26
1642501560000|2022-01-18 10:26:00|3172|3163.3|3172.18|3163.48|3172.18|3163.48|3172|3163.3|9
1642501570000|2022-01-18 10:26:10|3172.2|3163.5|3173.34|3164.64|3173.37|3164.67|3172.13|3163.43|32
1642501580000|2022-01-18 10:26:20|3173.35|3164.65|3173.3|3164.6|3173.5|3164.8|3172.9|3164.2|30
1642501590000|2022-01-18 10:26:30|3173.18|3164.48|3173.92|3165.22|3174.04|3165.34|3173.18|3164.48|27
1642501600000|2022-01-18 10:26:40|3173.79|3165.09|3173.94|3165.24|3173.94|3165.24|3173.68|3164.98|22
1642501610000|2022-01-18 10:26:50|3173.97|3165.27|3174.99|3166.29|3175|3166.3|3173.97|3165.27|14
1642501620000|2022-01-18 10:27:00|3174.87|3166.17|3175.6|3166.9|3175.98|3167.28|3174.63|3165.93|37
1642501630000|2022-01-18 10:27:10|3175.63|3166.93|3175.52|3166.82|3175.92|3167.22|3175.46|3166.76|22
1642501640000|2022-01-18 10:27:20|3175.53|3166.83|3175.81|3167.11|3176.29|3167.59|3175.53|3166.83|32
1642501650000|2022-01-18 10:27:30|3175.83|3167.13|3175.91|3167.21|3176.19|3167.49|3175.75|3167.05|23
1642501660000|2022-01-18 10:27:40|3175.9|3167.2|3176.04|3167.34|3176.21|3167.51|3175.73|3167.03|29
1642501670000|2022-01-18 10:27:50|3176.19|3167.49|3176.37|3167.67|3176.37|3167.67|3175.8|3167.1|21
1642501680000|2022-01-18 10:28:00|3176.5|3167.8|3176.4|3167.7|3177.23|3168.53|3176.11|3167.41|24
1642501690000|2022-01-18 10:28:10|3176.7|3168|3176.42|3167.72|3177.18|3168.48|3176.11|3167.41|20
1642501700000|2022-01-18 10:28:20|3176.34|3167.64|3177.82|3169.12|3177.82|3169.12|3176.21|3167.51|27
1642501710000|2022-01-18 10:28:30|3177.99|3169.29|3178.17|3169.47|3178.17|3169.47|3177.97|3169.27|20
1642501720000|2022-01-18 10:28:40|3178.15|3169.45|3177.76|3169.06|3178.15|3169.45|3177.71|3169.01|14
1642501730000|2022-01-18 10:28:50|3177.75|3169.05|3178.23|3169.53|3178.29|3169.59|3177.72|3169.02|27
1642501740000|2022-01-18 10:29:00|3178.16|3169.46|3177.6|3168.9|3178.26|3169.56|3177.6|3168.9|16
1642501750000|2022-01-18 10:29:10|3177.58|3168.88|3177.68|3168.98|3177.73|3169.03|3177.53|3168.83|22
1642501760000|2022-01-18 10:29:20|3177.71|3169.01|3178.98|3170.28|3178.98|3170.28|3177.54|3168.84|34
1642501770000|2022-01-18 10:29:30|3178.88|3170.18|3178.36|3169.66|3179.05|3170.35|3178.35|3169.65|31
1642501780000|2022-01-18 10:29:40|3178.33|3169.63|3177.9|3169.2|3178.42|3169.72|3177.62|3168.92|35
1642501790000|2022-01-18 10:29:50|3177.91|3169.21|3177.08|3168.38|3178.24|3169.54|3177.02|3168.32|29
1642501800000|2022-01-18 10:30:00|3177.21|3168.51|3178.05|3169.35|3179|3170.3|3177.17|3168.47|32
1642501810000|2022-01-18 10:30:10|3178.02|3169.32|3177.46|3168.76|3178.08|3169.38|3176.92|3168.22|32
1642501820000|2022-01-18 10:30:20|3177.42|3168.72|3177.63|3168.93|3177.74|3169.04|3177.17|3168.47|28
1642501830000|2022-01-18 10:30:30|3177.65|3168.95|3177.62|3168.92|3178.04|3169.34|3177.38|3168.68|25
1642501840000|2022-01-18 10:30:40|3177.71|3169.01|3177.2|3168.5|3177.95|3169.25|3177.2|3168.5|24
1642501850000|2022-01-18 10:30:50|3177.18|3168.48|3178.04|3169.34|3178.04|3169.34|3177.18|3168.48|18
1642501860000|2022-01-18 10:31:00|3178.11|3169.41|3179.04|3170.34|3179.04|3170.34|3178.11|3169.41|25
1642501870000|2022-01-18 10:31:10|3179.11|3170.41|3178.47|3169.77|3179.53|3170.83|3178.27|3169.57|35
1642501880000|2022-01-18 10:31:20|3178.59|3169.89|3179.48|3170.78|3179.7|3171|3178.49|3169.79|36
1642501890000|2022-01-18 10:31:30|3179.39|3170.69|3179.53|3170.83|3179.72|3171.02|3179.37|3170.67|29
1642501900000|2022-01-18 10:31:40|3179.46|3170.76|3180.54|3171.84|3180.98|3172.28|3179.36|3170.66|38
1642501910000|2022-01-18 10:31:50|3180.55|3171.85|3183.09|3174.39|3183.15|3174.45|3180.55|3171.85|36
1642501920000|2022-01-18 10:32:00|3183.02|3174.32|3182.55|3173.85|3183.24|3174.54|3182.47|3173.77|38
1642501930000|2022-01-18 10:32:10|3182.56|3173.86|3182.37|3173.67|3182.56|3173.86|3182.27|3173.57|21
1642501940000|2022-01-18 10:32:20|3182.36|3173.66|3182.09|3173.39|3182.38|3173.68|3181.56|3172.86|33
1642501950000|2022-01-18 10:32:30|3182.04|3173.34|3182.04|3173.34|3182.33|3173.63|3181.85|3173.15|31
1642501960000|2022-01-18 10:32:40|3182.02|3173.32|3181.81|3173.11|3182.02|3173.32|3181.6|3172.9|24
1642501970000|2022-01-18 10:32:50|3181.85|3173.15|3181.3|3172.6|3181.94|3173.24|3180.63|3171.93|34
1642501980000|2022-01-18 10:33:00|3181.21|3172.51|3191.22|3182.52|3192.17|3183.47|3180.95|3172.25|40
1642501990000|2022-01-18 10:33:10|3191.15|3182.45|3191.29|3182.59|3191.99|3183.29|3190.12|3181.42|39
1642502000000|2022-01-18 10:33:20|3191.31|3182.61|3191.76|3183.06|3191.99|3183.29|3191.08|3182.38|39
1642502010000|2022-01-18 10:33:30|3191.78|3183.08|3194|3185.3|3194|3185.3|3191.69|3182.99|39
1642502020000|2022-01-18 10:33:40|3194.28|3185.58|3193.66|3184.96|3194.68|3185.98|3193.51|3184.81|39
1642502030000|2022-01-18 10:33:50|3193.69|3184.99|3193.78|3185.08|3194.15|3185.45|3193.32|3184.62|36
1642502040000|2022-01-18 10:34:00|3193.96|3185.26|3196.55|3187.85|3197.28|3188.58|3193.96|3185.26|38
1642502050000|2022-01-18 10:34:10|3196.64|3187.94|3195.82|3187.12|3196.65|3187.95|3195.1|3186.4|39
1642502060000|2022-01-18 10:34:20|3195.77|3187.07|3196.35|3187.65|3196.35|3187.65|3195.22|3186.52|32
1642502070000|2022-01-18 10:34:30|3196.37|3187.67|3195.04|3186.34|3196.37|3187.67|3195.01|3186.31|37
1642502080000|2022-01-18 10:34:40|3195.03|3186.33|3192.93|3184.23|3195.03|3186.33|3192.86|3184.16|33
1642502090000|2022-01-18 10:34:50|3192.65|3183.95|3192.87|3184.17|3193.57|3184.87|3192.38|3183.68|35
1642502100000|2022-01-18 10:35:00|3193.02|3184.32|3195.17|3186.47|3195.52|3186.82|3192.81|3184.11|37
1642502110000|2022-01-18 10:35:10|3195.16|3186.46|3194.17|3185.47|3195.26|3186.56|3194.15|3185.45|40
1642502120000|2022-01-18 10:35:20|3194.16|3185.46|3193.14|3184.44|3194.46|3185.76|3192.51|3183.81|32
1642502130000|2022-01-18 10:35:30|3192.87|3184.17|3192.51|3183.81|3193.67|3184.97|3191.73|3183.03|39
1642502140000|2022-01-18 10:35:40|3192.54|3183.84|3191.46|3182.76|3192.55|3183.85|3191.27|3182.57|38
1642502150000|2022-01-18 10:35:50|3191.48|3182.78|3189.69|3180.99|3191.5|3182.8|3189.48|3180.78|39
1642502160000|2022-01-18 10:36:00|3190.1|3181.4|3189.71|3181.01|3190.35|3181.65|3189.15|3180.45|33
1642502170000|2022-01-18 10:36:10|3189.09|3180.39|3188.88|3180.18|3189.63|3180.93|3188.88|3180.18|36
1642502180000|2022-01-18 10:36:20|3188.81|3180.11|3188.73|3180.03|3189.12|3180.42|3188.65|3179.95|32
1642502190000|2022-01-18 10:36:30|3188.72|3180.02|3188.36|3179.66|3188.78|3180.08|3187.85|3179.15|36
1642502200000|2022-01-18 10:36:40|3188.4|3179.7|3188.04|3179.34|3188.4|3179.7|3187.74|3179.04|34
1642502210000|2022-01-18 10:36:50|3188|3179.3|3187.83|3179.13|3188.02|3179.32|3187.63|3178.93|31
1642502220000|2022-01-18 10:37:00|3187.85|3179.15|3188.4|3179.7|3188.4|3179.7|3187.66|3178.96|15
1642502230000|2022-01-18 10:37:10|3188.41|3179.71|3190.4|3181.7|3190.85|3182.15|3188.41|3179.71|32
1642502240000|2022-01-18 10:37:20|3189.94|3181.24|3189.15|3180.45|3190.4|3181.7|3188.86|3180.16|36
1642502250000|2022-01-18 10:37:30|3189.09|3180.39|3189.19|3180.49|3189.24|3180.54|3189.09|3180.39|27
1642502260000|2022-01-18 10:37:40|3189.2|3180.5|3188.77|3180.07|3189.36|3180.66|3188.5|3179.8|22
1642502270000|2022-01-18 10:37:50|3188.79|3180.09|3188.74|3180.04|3188.8|3180.1|3188.62|3179.92|16
1642502280000|2022-01-18 10:38:00|3188.71|3180.01|3188.99|3180.29|3189.6|3180.9|3188.71|3180.01|30
1642502290000|2022-01-18 10:38:10|3189.01|3180.31|3188.66|3179.96|3189.1|3180.4|3188.66|3179.96|23
1642502300000|2022-01-18 10:38:20|3188.64|3179.94|3188.81|3180.11|3188.81|3180.11|3188.59|3179.89|18
1642502310000|2022-01-18 10:38:30|3188.99|3180.29|3189.01|3180.31|3189.14|3180.44|3188.71|3180.01|9
1642502320000|2022-01-18 10:38:40|3189.08|3180.38|3188.47|3179.77|3189.14|3180.44|3188.14|3179.44|24
1642502330000|2022-01-18 10:38:50|3188.48|3179.78|3188.21|3179.51|3189.04|3180.34|3188.12|3179.42|16
1642502340000|2022-01-18 10:39:00|3188.52|3179.82|3189.44|3180.74|3189.44|3180.74|3187.72|3179.02|30
1642502350000|2022-01-18 10:39:10|3189.45|3180.75|3191.04|3182.34|3191.17|3182.47|3189.45|3180.75|33
1642502360000|2022-01-18 10:39:20|3190.99|3182.29|3191.28|3182.58|3191.31|3182.61|3190.99|3182.29|16
1642502370000|2022-01-18 10:39:30|3191.26|3182.56|3191.49|3182.79|3191.61|3182.91|3191.17|3182.47|24
1642502380000|2022-01-18 10:39:40|3191.48|3182.78|3191.79|3183.09|3191.86|3183.16|3191.48|3182.78|25
1642502390000|2022-01-18 10:39:50|3191.86|3183.16|3192.15|3183.45|3192.15|3183.45|3191.59|3182.89|30
1642502400000|2022-01-18 10:40:00|3192.16|3183.46|3192.91|3184.21|3192.91|3184.21|3191.86|3183.16|25
1642502410000|2022-01-18 10:40:10|3192.89|3184.19|3193.62|3184.92|3193.97|3185.27|3192.89|3184.19|32
1642502420000|2022-01-18 10:40:20|3193.66|3184.96|3194.52|3185.82|3194.52|3185.82|3193.42|3184.72|31
1642502430000|2022-01-18 10:40:30|3194.29|3185.59|3193.63|3184.93|3194.32|3185.62|3193.16|3184.46|35
1642502440000|2022-01-18 10:40:40|3193.82|3185.12|3193.66|3184.96|3193.9|3185.2|3193.36|3184.66|35
1642502450000|2022-01-18 10:40:50|3193.54|3184.84|3193.45|3184.75|3194|3185.3|3193.21|3184.51|23
1642502460000|2022-01-18 10:41:00|3193.4|3184.7|3193.6|3184.9|3194.2|3185.5|3193.09|3184.39|33
1642502470000|2022-01-18 10:41:10|3193.51|3184.81|3192.26|3183.56|3193.67|3184.97|3192.11|3183.41|35
1642502480000|2022-01-18 10:41:20|3192.16|3183.46|3192.23|3183.53|3192.33|3183.63|3192.08|3183.38|27
1642502490000|2022-01-18 10:41:30|3192.24|3183.54|3191.79|3183.09|3192.45|3183.75|3191.79|3183.09|29
1642502500000|2022-01-18 10:41:40|3191.77|3183.07|3190.45|3181.75|3191.77|3183.07|3190.34|3181.64|33
1642502510000|2022-01-18 10:41:50|3190.49|3181.79|3191.23|3182.53|3191.23|3182.53|3190.47|3181.77|34
1642502520000|2022-01-18 10:42:00|3191.29|3182.59|3191.58|3182.88|3191.58|3182.88|3191.29|3182.59|29
1642502530000|2022-01-18 10:42:10|3191.65|3182.95|3191.31|3182.61|3191.78|3183.08|3191|3182.3|33
1642502540000|2022-01-18 10:42:20|3191.2|3182.5|3190.96|3182.26|3191.29|3182.59|3190.81|3182.11|29
1642502550000|2022-01-18 10:42:30|3191|3182.3|3191.41|3182.71|3191.41|3182.71|3190.92|3182.22|36
1642502560000|2022-01-18 10:42:40|3191.27|3182.57|3191.03|3182.33|3191.47|3182.77|3191.03|3182.33|16
1642502570000|2022-01-18 10:42:50|3191.04|3182.34|3190.03|3181.33|3191.14|3182.44|3189.92|3181.22|24
1642502580000|2022-01-18 10:43:00|3189.98|3181.28|3189.64|3180.94|3190.15|3181.45|3189.45|3180.75|22
1642502590000|2022-01-18 10:43:10|3189.62|3180.92|3189.51|3180.81|3189.8|3181.1|3189.43|3180.73|31
1642502600000|2022-01-18 10:43:20|3189.52|3180.82|3188.98|3180.28|3189.59|3180.89|3188.97|3180.27|19
1642502610000|2022-01-18 10:43:30|3188.97|3180.27|3188.94|3180.24|3189.31|3180.61|3188.92|3180.22|8
1642502620000|2022-01-18 10:43:40|3188.93|3180.23|3188.1|3179.4|3188.93|3180.23|3187.8|3179.1|17
1642502630000|2022-01-18 10:43:50|3188.15|3179.45|3187.52|3178.82|3188.15|3179.45|3187.52|3178.82|11
1642502640000|2022-01-18 10:44:00|3187.43|3178.73|3187.78|3179.08|3188.03|3179.33|3187.42|3178.72|28
1642502650000|2022-01-18 10:44:10|3187.84|3179.14|3187.85|3179.15|3188.39|3179.69|3187.35|3178.65|16
1642502660000|2022-01-18 10:44:20|3188.32|3179.62|3187.41|3178.71|3189|3180.3|3187.06|3178.36|34
1642502670000|2022-01-18 10:44:30|3187.4|3178.7|3187.36|3178.66|3187.74|3179.04|3186.99|3178.29|23
1642502680000|2022-01-18 10:44:40|3187.44|3178.74|3187.47|3178.77|3187.47|3178.77|3186.63|3177.93|32
1642502690000|2022-01-18 10:44:50|3187.29|3178.59|3186.96|3178.26|3187.48|3178.78|3186.93|3178.23|24
1642502700000|2022-01-18 10:45:00|3187.08|3178.38|3188.02|3179.32|3188.02|3179.32|3186.99|3178.29|22
1642502710000|2022-01-18 10:45:10|3187.86|3179.16|3187.58|3178.88|3188.25|3179.55|3187.37|3178.67|31
1642502720000|2022-01-18 10:45:20|3187.21|3178.51|3186.17|3177.47|3187.7|3179|3185.97|3177.27|24
1642502730000|2022-01-18 10:45:30|3186.02|3177.32|3187.04|3178.34|3187.06|3178.36|3186.02|3177.32|25
1642502740000|2022-01-18 10:45:40|3187.11|3178.41|3188.34|3179.64|3188.35|3179.65|3187.1|3178.4|26
1642502750000|2022-01-18 10:45:50|3188.35|3179.65|3188.43|3179.73|3188.43|3179.73|3188.01|3179.31|17
1642502760000|2022-01-18 10:46:00|3188.06|3179.36|3188.2|3179.5|3188.41|3179.71|3187.99|3179.29|20
1642502770000|2022-01-18 10:46:10|3188.13|3179.43|3188.38|3179.68|3188.53|3179.83|3187.77|3179.07|34
1642502780000|2022-01-18 10:46:20|3188.15|3179.45|3188.72|3180.02|3188.72|3180.02|3187.52|3178.82|34
1642502790000|2022-01-18 10:46:30|3188.71|3180.01|3189.71|3181.01|3189.72|3181.02|3188.65|3179.95|25
1642502800000|2022-01-18 10:46:40|3189.74|3181.04|3189.89|3181.19|3190.31|3181.61|3189.74|3181.04|32
1642502810000|2022-01-18 10:46:50|3189.98|3181.28|3189.28|3180.58|3189.98|3181.28|3189.05|3180.35|34
1642502820000|2022-01-18 10:47:00|3189.58|3180.88|3188.38|3179.68|3189.58|3180.88|3188.38|3179.68|35
1642502830000|2022-01-18 10:47:10|3187.64|3178.94|3187.01|3178.31|3188.09|3179.39|3185.91|3177.21|36
1642502840000|2022-01-18 10:47:20|3186.93|3178.23|3185.95|3177.25|3187.27|3178.57|3185.92|3177.22|32
1642502850000|2022-01-18 10:47:30|3185.92|3177.22|3184.17|3175.47|3185.92|3177.22|3184|3175.3|38
1642502860000|2022-01-18 10:47:40|3184.25|3175.55|3184.92|3176.22|3185.06|3176.36|3184.18|3175.48|34
1642502870000|2022-01-18 10:47:50|3184.84|3176.14|3184.8|3176.1|3185.16|3176.46|3184.54|3175.84|32
1642502880000|2022-01-18 10:48:00|3184.81|3176.11|3185.3|3176.6|3185.3|3176.6|3184.3|3175.6|37
1642502890000|2022-01-18 10:48:10|3185.28|3176.58|3185.52|3176.82|3185.76|3177.06|3185.28|3176.58|10
1642502900000|2022-01-18 10:48:20|3185.5|3176.8|3184.96|3176.26|3185.6|3176.9|3184.96|3176.26|25
1642502910000|2022-01-18 10:48:30|3184.93|3176.23|3184.28|3175.58|3184.96|3176.26|3184.26|3175.56|35
1642502920000|2022-01-18 10:48:40|3184.25|3175.55|3184.43|3175.73|3184.83|3176.13|3184.24|3175.54|19
1642502930000|2022-01-18 10:48:50|3184.46|3175.76|3184.3|3175.6|3184.6|3175.9|3184.3|3175.6|21
1642502940000|2022-01-18 10:49:00|3184.28|3175.58|3184.51|3175.81|3184.64|3175.94|3183.97|3175.27|23
1642502950000|2022-01-18 10:49:10|3184.49|3175.79|3184.7|3176|3184.84|3176.14|3184.29|3175.59|21
1642502960000|2022-01-18 10:49:20|3184.32|3175.62|3184.06|3175.36|3184.77|3176.07|3184.06|3175.36|26
1642502970000|2022-01-18 10:49:30|3184.05|3175.35|3183.01|3174.31|3184.05|3175.35|3182.93|3174.23|21
1642502980000|2022-01-18 10:49:40|3182.82|3174.12|3184.43|3175.73|3184.46|3175.76|3182.82|3174.12|36
1642502990000|2022-01-18 10:49:50|3184.5|3175.8|3184.9|3176.2|3185.12|3176.42|3184.5|3175.8|22
1642503000000|2022-01-18 10:50:00|3184.94|3176.24|3186.04|3177.34|3186.04|3177.34|3184.94|3176.24|17
1642503010000|2022-01-18 10:50:10|3186.4|3177.7|3186.94|3178.24|3187.24|3178.54|3185.96|3177.26|26
1642503020000|2022-01-18 10:50:20|3187.08|3178.38|3187.06|3178.36|3187.21|3178.51|3185.76|3177.06|35
1642503030000|2022-01-18 10:50:30|3187.04|3178.34|3187.42|3178.72|3187.71|3179.01|3187.03|3178.33|25
1642503040000|2022-01-18 10:50:40|3187.47|3178.77|3187.87|3179.17|3187.94|3179.24|3187.25|3178.55|23
1642503050000|2022-01-18 10:50:50|3188.16|3179.46|3187.78|3179.08|3188.32|3179.62|3187.37|3178.67|31
1642503060000|2022-01-18 10:51:00|3188.49|3179.79|3187.85|3179.15|3188.49|3179.79|3187.83|3179.13|21
1642503070000|2022-01-18 10:51:10|3187.86|3179.16|3187.64|3178.94|3188.09|3179.39|3187.56|3178.86|19
1642503080000|2022-01-18 10:51:20|3187.67|3178.97|3187.03|3178.33|3187.67|3178.97|3186.47|3177.77|33
1642503090000|2022-01-18 10:51:30|3186.99|3178.29|3186.72|3178.02|3187.09|3178.39|3186.72|3178.02|29
1642503100000|2022-01-18 10:51:40|3186.63|3177.93|3186.03|3177.33|3186.63|3177.93|3185.83|3177.13|26
1642503110000|2022-01-18 10:51:50|3186.08|3177.38|3185.64|3176.94|3186.17|3177.47|3185.64|3176.94|29
1642503120000|2022-01-18 10:52:00|3185.73|3177.03|3185.94|3177.24|3186.4|3177.7|3185.73|3177.03|30
1642503130000|2022-01-18 10:52:10|3186.16|3177.46|3186.17|3177.47|3186.85|3178.15|3186.12|3177.42|29
1642503140000|2022-01-18 10:52:20|3186.22|3177.52|3185.68|3176.98|3186.24|3177.54|3185.24|3176.54|37
1642503150000|2022-01-18 10:52:30|3185.65|3176.95|3186.04|3177.34|3186.22|3177.52|3185.44|3176.74|31
1642503160000|2022-01-18 10:52:40|3186.05|3177.35|3186.29|3177.59|3186.52|3177.82|3185.94|3177.24|22
1642503170000|2022-01-18 10:52:50|3186.3|3177.6|3186.24|3177.54|3186.41|3177.71|3186.13|3177.43|33
1642503180000|2022-01-18 10:53:00|3186.34|3177.64|3186.64|3177.94|3187.11|3178.41|3186.34|3177.64|23
1642503190000|2022-01-18 10:53:10|3186.52|3177.82|3186.69|3177.99|3186.77|3178.07|3186.38|3177.68|17
1642503200000|2022-01-18 10:53:20|3186.68|3177.98|3186.51|3177.81|3186.95|3178.25|3186.28|3177.58|27
1642503210000|2022-01-18 10:53:30|3186.47|3177.77|3186.48|3177.78|3186.61|3177.91|3186.35|3177.65|32
1642503220000|2022-01-18 10:53:40|3186.5|3177.8|3185.47|3176.77|3186.54|3177.84|3185.47|3176.77|21
1642503230000|2022-01-18 10:53:50|3185.46|3176.76|3185.55|3176.85|3186.08|3177.38|3185.46|3176.76|27
1642503240000|2022-01-18 10:54:00|3185.54|3176.84|3185.57|3176.87|3185.58|3176.88|3185.36|3176.66|33
1642503250000|2022-01-18 10:54:10|3185.59|3176.89|3185.59|3176.89|3185.59|3176.89|3185.43|3176.73|21
1642503260000|2022-01-18 10:54:20|3185.54|3176.84|3185.43|3176.73|3185.73|3177.03|3185.23|3176.53|28
1642503270000|2022-01-18 10:54:30|3185.46|3176.76|3185.37|3176.67|3185.46|3176.76|3185.19|3176.49|15
1642503280000|2022-01-18 10:54:40|3185.36|3176.66|3185.47|3176.77|3185.64|3176.94|3185.35|3176.65|13
1642503290000|2022-01-18 10:54:50|3185.48|3176.78|3185.43|3176.73|3185.63|3176.93|3185.35|3176.65|16
1642503300000|2022-01-18 10:55:00|3185.48|3176.78|3184.75|3176.05|3185.49|3176.79|3184.41|3175.71|31
1642503310000|2022-01-18 10:55:10|3184.76|3176.06|3185.12|3176.42|3185.24|3176.54|3184.76|3176.06|31
1642503320000|2022-01-18 10:55:20|3185.14|3176.44|3185.37|3176.67|3185.62|3176.92|3185.13|3176.43|14
1642503330000|2022-01-18 10:55:30|3185.36|3176.66|3184.81|3176.11|3185.64|3176.94|3184.72|3176.02|29
1642503340000|2022-01-18 10:55:40|3184.79|3176.09|3184.31|3175.61|3184.8|3176.1|3184.11|3175.41|28
1642503350000|2022-01-18 10:55:50|3184.25|3175.55|3184.1|3175.4|3184.34|3175.64|3184.06|3175.36|27
1642503360000|2022-01-18 10:56:00|3184.11|3175.41|3183.99|3175.29|3184.21|3175.51|3183.96|3175.26|13
1642503370000|2022-01-18 10:56:10|3184|3175.3|3183.34|3174.64|3184.09|3175.39|3183.33|3174.63|24
1642503380000|2022-01-18 10:56:20|3183.35|3174.65|3183.32|3174.62|3183.42|3174.72|3183.21|3174.51|28
1642503390000|2022-01-18 10:56:30|3183.31|3174.61|3182.91|3174.21|3183.31|3174.61|3182.88|3174.18|27
1642503400000|2022-01-18 10:56:40|3182.95|3174.25|3183.14|3174.44|3183.55|3174.85|3182.93|3174.23|30
1642503410000|2022-01-18 10:56:50|3183.12|3174.42|3182.97|3174.27|3183.17|3174.47|3182.82|3174.12|24
1642503420000|2022-01-18 10:57:00|3182.94|3174.24|3183.4|3174.7|3183.53|3174.83|3182.75|3174.05|36
1642503430000|2022-01-18 10:57:10|3183.35|3174.65|3183.61|3174.91|3183.81|3175.11|3183.32|3174.62|27
1642503440000|2022-01-18 10:57:20|3183.6|3174.9|3184.04|3175.34|3184.04|3175.34|3183.58|3174.88|15
1642503450000|2022-01-18 10:57:30|3184.1|3175.4|3183.95|3175.25|3184.1|3175.4|3183.95|3175.25|6
1642503460000|2022-01-18 10:57:40|3183.94|3175.24|3183.32|3174.62|3183.94|3175.24|3183.18|3174.48|30
1642503470000|2022-01-18 10:57:50|3183.31|3174.61|3183.11|3174.41|3183.39|3174.69|3183.11|3174.41|27
1642503480000|2022-01-18 10:58:00|3183.1|3174.4|3183.07|3174.37|3183.12|3174.42|3183.03|3174.33|12
1642503490000|2022-01-18 10:58:10|3183.06|3174.36|3182.99|3174.29|3183.3|3174.6|3182.85|3174.15|10
1642503500000|2022-01-18 10:58:20|3182.95|3174.25|3182.9|3174.2|3183.39|3174.69|3182.83|3174.13|34
1642503510000|2022-01-18 10:58:30|3182.89|3174.19|3182.49|3173.79|3182.89|3174.19|3182.47|3173.77|28
1642503520000|2022-01-18 10:58:40|3182.51|3173.81|3181.9|3173.2|3182.53|3173.83|3181.86|3173.16|21
1642503530000|2022-01-18 10:58:50|3181.94|3173.24|3181.7|3173|3182.13|3173.43|3181.35|3172.65|26
1642503540000|2022-01-18 10:59:00|3181.41|3172.71|3180.59|3171.89|3181.72|3173.02|3180.5|3171.8|30
1642503550000|2022-01-18 10:59:10|3180.57|3171.87|3180.39|3171.69|3180.57|3171.87|3180.06|3171.36|28
1642503560000|2022-01-18 10:59:20|3180.38|3171.68|3180.24|3171.54|3180.66|3171.96|3180.11|3171.41|36
1642503570000|2022-01-18 10:59:30|3180.41|3171.71|3180.71|3172.01|3180.71|3172.01|3180.29|3171.59|26
1642503580000|2022-01-18 10:59:40|3180.59|3171.89|3180.33|3171.63|3180.71|3172.01|3180.24|3171.54|25
1642503590000|2022-01-18 10:59:50|3180.35|3171.65|3180.86|3172.16|3181.1|3172.4|3180.32|3171.62|31
1642503600000|2022-01-18 11:00:00|3180.87|3172.17|3179.8|3171.1|3181.76|3173.06|3179.69|3170.99|38
1642503610000|2022-01-18 11:00:10|3179.55|3170.85|3178.16|3169.46|3179.8|3171.1|3178.16|3169.46|32
1642503620000|2022-01-18 11:00:20|3178.4|3169.7|3178.09|3169.39|3178.86|3170.16|3177.86|3169.16|36
1642503630000|2022-01-18 11:00:30|3178.11|3169.41|3178.7|3170|3179.13|3170.43|3177.74|3169.04|35
1642503640000|2022-01-18 11:00:40|3178.72|3170.02|3178.6|3169.9|3178.88|3170.18|3178.58|3169.88|35
1642503650000|2022-01-18 11:00:50|3178.59|3169.89|3177.94|3169.24|3178.71|3170.01|3177.13|3168.43|34
1642503660000|2022-01-18 11:01:00|3177.89|3169.19|3177.42|3168.72|3178.18|3169.48|3177.38|3168.68|35
1642503670000|2022-01-18 11:01:10|3177.32|3168.62|3177.7|3169|3177.7|3169|3176.66|3167.96|34
1642503680000|2022-01-18 11:01:20|3177.59|3168.89|3177.67|3168.97|3178.07|3169.37|3177.59|3168.89|25
1642503690000|2022-01-18 11:01:30|3178.07|3169.37|3177.45|3168.75|3178.07|3169.37|3177.3|3168.6|26
1642503700000|2022-01-18 11:01:40|3177.46|3168.76|3177.2|3168.5|3177.79|3169.09|3177.14|3168.44|30
1642503710000|2022-01-18 11:01:50|3177.19|3168.49|3177.04|3168.34|3177.19|3168.49|3176.73|3168.03|27
1642503720000|2022-01-18 11:02:00|3177.06|3168.36|3177.62|3168.92|3178.02|3169.32|3176.99|3168.29|30
1642503730000|2022-01-18 11:02:10|3177.75|3169.05|3178.66|3169.96|3178.66|3169.96|3177.75|3169.05|30
1642503740000|2022-01-18 11:02:20|3178.65|3169.95|3178.6|3169.9|3179.05|3170.35|3178.46|3169.76|34
1642503750000|2022-01-18 11:02:30|3178.64|3169.94|3177.97|3169.27|3178.7|3170|3177.77|3169.07|33
1642503760000|2022-01-18 11:02:40|3177.95|3169.25|3178.37|3169.67|3178.45|3169.75|3177.95|3169.25|29
1642503770000|2022-01-18 11:02:50|3178.4|3169.7|3178.54|3169.84|3178.72|3170.02|3178.22|3169.52|33
1642503780000|2022-01-18 11:03:00|3178.49|3169.79|3178.4|3169.7|3178.6|3169.9|3178.06|3169.36|33
1642503790000|2022-01-18 11:03:10|3178.31|3169.61|3178.73|3170.03|3178.75|3170.05|3178.31|3169.61|22
1642503800000|2022-01-18 11:03:20|3178.74|3170.04|3178.76|3170.06|3179.14|3170.44|3178.74|3170.04|27
1642503810000|2022-01-18 11:03:30|3178.74|3170.04|3178.88|3170.18|3178.97|3170.27|3178.74|3170.04|29
1642503820000|2022-01-18 11:03:40|3178.87|3170.17|3178.71|3170.01|3178.93|3170.23|3178.65|3169.95|20
1642503830000|2022-01-18 11:03:50|3178.74|3170.04|3178.42|3169.72|3178.96|3170.26|3178.33|3169.63|24
1642503840000|2022-01-18 11:04:00|3178.39|3169.69|3179.02|3170.32|3179.06|3170.36|3178.35|3169.65|30
1642503850000|2022-01-18 11:04:10|3179.03|3170.33|3179.14|3170.44|3179.17|3170.47|3178.8|3170.1|22
1642503860000|2022-01-18 11:04:20|3179.11|3170.41|3178.43|3169.73|3179.11|3170.41|3178.3|3169.6|25
1642503870000|2022-01-18 11:04:30|3178.49|3169.79|3178.49|3169.79|3178.59|3169.89|3178.3|3169.6|31
1642503880000|2022-01-18 11:04:40|3178.18|3169.48|3177.81|3169.11|3178.33|3169.63|3177.5|3168.8|25
1642503890000|2022-01-18 11:04:50|3177.78|3169.08|3177.68|3168.98|3177.78|3169.08|3176.92|3168.22|35
1642503900000|2022-01-18 11:05:00|3177.71|3169.01|3176.84|3168.14|3178.12|3169.42|3176.78|3168.08|32
1642503910000|2022-01-18 11:05:10|3177.12|3168.42|3176.51|3167.81|3177.14|3168.44|3176.49|3167.79|30
1642503920000|2022-01-18 11:05:20|3176.53|3167.83|3176.79|3168.09|3176.79|3168.09|3176.47|3167.77|35
1642503930000|2022-01-18 11:05:30|3176.87|3168.17|3177.23|3168.53|3177.24|3168.54|3176.87|3168.17|27
1642503940000|2022-01-18 11:05:40|3177.11|3168.41|3177.6|3168.9|3177.64|3168.94|3176.97|3168.27|29
1642503950000|2022-01-18 11:05:50|3177.53|3168.83|3177.39|3168.69|3177.53|3168.83|3177.14|3168.44|25
1642503960000|2022-01-18 11:06:00|3177.29|3168.59|3176.91|3168.21|3177.29|3168.59|3176.85|3168.15|30
1642503970000|2022-01-18 11:06:10|3176.9|3168.2|3176.2|3167.5|3176.9|3168.2|3176.2|3167.5|33
1642503980000|2022-01-18 11:06:20|3176.37|3167.67|3176.24|3167.54|3176.43|3167.73|3176.24|3167.54|21
1642503990000|2022-01-18 11:06:30|3176.2|3167.5|3175.22|3166.52|3176.2|3167.5|3174.87|3166.17|29
1642504000000|2022-01-18 11:06:40|3175.3|3166.6|3175.55|3166.85|3175.81|3167.11|3175.3|3166.6|29
1642504010000|2022-01-18 11:06:50|3175.57|3166.87|3175.75|3167.05|3175.91|3167.21|3175.53|3166.83|25
1642504020000|2022-01-18 11:07:00|3175.77|3167.07|3175.56|3166.86|3176.53|3167.83|3175.53|3166.83|36
1642504030000|2022-01-18 11:07:10|3175.57|3166.87|3174.99|3166.29|3175.57|3166.87|3174.93|3166.23|29
1642504040000|2022-01-18 11:07:20|3174.97|3166.27|3175.65|3166.95|3175.84|3167.14|3174.79|3166.09|33
1642504050000|2022-01-18 11:07:30|3175.57|3166.87|3177.09|3168.39|3177.09|3168.39|3175.51|3166.81|29
1642504060000|2022-01-18 11:07:40|3177.11|3168.41|3176.8|3168.1|3177.72|3169.02|3176.69|3167.99|25
1642504070000|2022-01-18 11:07:50|3176.74|3168.04|3176.4|3167.7|3176.82|3168.12|3176.09|3167.39|36
1642504080000|2022-01-18 11:08:00|3176.62|3167.92|3176.44|3167.74|3176.74|3168.04|3176.1|3167.4|23
1642504090000|2022-01-18 11:08:10|3176.5|3167.8|3176.37|3167.67|3176.66|3167.96|3176.31|3167.61|32
1642504100000|2022-01-18 11:08:20|3176.41|3167.71|3176.39|3167.69|3176.52|3167.82|3176.28|3167.58|20
1642504110000|2022-01-18 11:08:30|3176.38|3167.68|3176.56|3167.86|3176.58|3167.88|3176.32|3167.62|15
1642504120000|2022-01-18 11:08:40|3176.49|3167.79|3176.46|3167.76|3177.21|3168.51|3176.46|3167.76|26
1642504130000|2022-01-18 11:08:50|3176.25|3167.55|3176.2|3167.5|3176.4|3167.7|3176.2|3167.5|6
1642504140000|2022-01-18 11:09:00|3176.08|3167.38|3176.31|3167.61|3176.46|3167.76|3176.06|3167.36|27
1642504150000|2022-01-18 11:09:10|3176.3|3167.6|3175.94|3167.24|3176.5|3167.8|3175.91|3167.21|28
1642504160000|2022-01-18 11:09:20|3175.84|3167.14|3175.94|3167.24|3176.37|3167.67|3175.84|3167.14|26
1642504170000|2022-01-18 11:09:30|3175.93|3167.23|3175.2|3166.5|3176.01|3167.31|3175.2|3166.5|29
1642504180000|2022-01-18 11:09:40|3175.16|3166.46|3174.95|3166.25|3175.16|3166.46|3174.86|3166.16|16
1642504190000|2022-01-18 11:09:50|3174.92|3166.22|3174.39|3165.69|3174.92|3166.22|3174.21|3165.51|29
1642504200000|2022-01-18 11:10:00|3174.37|3165.67|3174.84|3166.14|3174.84|3166.14|3174.37|3165.67|20
1642504210000|2022-01-18 11:10:10|3174.8|3166.1|3174.25|3165.55|3174.8|3166.1|3174.07|3165.37|29
1642504220000|2022-01-18 11:10:20|3174.21|3165.51|3175.01|3166.31|3175.01|3166.31|3174.1|3165.4|31
1642504230000|2022-01-18 11:10:30|3174.89|3166.19|3174.5|3165.8|3174.9|3166.2|3174.41|3165.71|32
1642504240000|2022-01-18 11:10:40|3174.44|3165.74|3174.88|3166.18|3174.9|3166.2|3174.38|3165.68|33
1642504250000|2022-01-18 11:10:50|3174.77|3166.07|3174.91|3166.21|3174.98|3166.28|3174.51|3165.81|23
1642504260000|2022-01-18 11:11:00|3174.93|3166.23|3174.85|3166.15|3174.95|3166.25|3174.85|3166.15|16
1642504270000|2022-01-18 11:11:10|3174.84|3166.14|3174.88|3166.18|3174.9|3166.2|3174.78|3166.08|29
1642504280000|2022-01-18 11:11:20|3174.87|3166.17|3174.87|3166.17|3174.93|3166.23|3174.62|3165.92|22
1642504290000|2022-01-18 11:11:30|3174.91|3166.21|3174.74|3166.04|3174.97|3166.27|3174.74|3166.04|8
1642504300000|2022-01-18 11:11:40|3174.86|3166.16|3175.41|3166.71|3175.8|3167.1|3174.74|3166.04|33
1642504310000|2022-01-18 11:11:50|3175.57|3166.87|3175.4|3166.7|3175.87|3167.17|3175.28|3166.58|32
1642504320000|2022-01-18 11:12:00|3175.39|3166.69|3175.05|3166.35|3175.44|3166.74|3174.96|3166.26|29
1642504330000|2022-01-18 11:12:10|3174.86|3166.16|3172.79|3164.09|3174.86|3166.16|3172.74|3164.04|37
1642504340000|2022-01-18 11:12:20|3172.97|3164.27|3171.79|3163.09|3172.97|3164.27|3171.79|3163.09|31
1642504350000|2022-01-18 11:12:30|3171.65|3162.95|3170.55|3161.85|3171.65|3162.95|3169.61|3160.91|40
1642504360000|2022-01-18 11:12:40|3170.53|3161.83|3169.56|3160.86|3170.67|3161.97|3169.56|3160.86|34
1642504370000|2022-01-18 11:12:50|3169.47|3160.77|3170.98|3162.28|3172.03|3163.33|3169.43|3160.73|38
1642504380000|2022-01-18 11:13:00|3171.06|3162.36|3170.74|3162.04|3171.21|3162.51|3170.48|3161.78|35
1642504390000|2022-01-18 11:13:10|3170.76|3162.06|3171.38|3162.68|3171.45|3162.75|3170.67|3161.97|29
1642504400000|2022-01-18 11:13:20|3171.75|3163.05|3171.44|3162.74|3172.06|3163.36|3171.33|3162.63|38
1642504410000|2022-01-18 11:13:30|3171.42|3162.72|3171.65|3162.95|3171.7|3163|3171.32|3162.62|24
1642504420000|2022-01-18 11:13:40|3171.68|3162.98|3171.17|3162.47|3171.7|3163|3170.83|3162.13|32
1642504430000|2022-01-18 11:13:50|3171.33|3162.63|3171.35|3162.65|3171.67|3162.97|3171.06|3162.36|31
1642504440000|2022-01-18 11:14:00|3171|3162.3|3171.51|3162.81|3171.63|3162.93|3171|3162.3|31
1642504450000|2022-01-18 11:14:10|3171.48|3162.78|3172.52|3163.82|3172.52|3163.82|3171.48|3162.78|27
1642504460000|2022-01-18 11:14:20|3172.4|3163.7|3172.58|3163.88|3172.87|3164.17|3172.37|3163.67|17
1642504470000|2022-01-18 11:14:30|3172.47|3163.77|3172.85|3164.15|3172.96|3164.26|3172.47|3163.77|18
1642504480000|2022-01-18 11:14:40|3172.94|3164.24|3172|3163.3|3173.21|3164.51|3172|3163.3|26
1642504490000|2022-01-18 11:14:50|3171.9|3163.2|3171.69|3162.99|3171.99|3163.29|3171.57|3162.87|31
1642504500000|2022-01-18 11:15:00|3171.66|3162.96|3171.33|3162.63|3171.81|3163.11|3171.2|3162.5|26
1642504510000|2022-01-18 11:15:10|3171.3|3162.6|3173.13|3164.43|3173.14|3164.44|3171.3|3162.6|32
1642504520000|2022-01-18 11:15:20|3173.16|3164.46|3173.08|3164.38|3173.28|3164.58|3172.95|3164.25|35
1642504530000|2022-01-18 11:15:30|3173.07|3164.37|3172.74|3164.04|3173.48|3164.78|3172.44|3163.74|34
1642504540000|2022-01-18 11:15:40|3172.78|3164.08|3173.05|3164.35|3173.38|3164.68|3172.75|3164.05|23
1642504550000|2022-01-18 11:15:50|3173.08|3164.38|3173.18|3164.48|3173.82|3165.12|3172.82|3164.12|35
1642504560000|2022-01-18 11:16:00|3173.26|3164.56|3173.54|3164.84|3173.88|3165.18|3172.88|3164.18|32
1642504570000|2022-01-18 11:16:10|3173.64|3164.94|3173.52|3164.82|3173.7|3165|3173.17|3164.47|31
1642504580000|2022-01-18 11:16:20|3173.53|3164.83|3173.08|3164.38|3173.53|3164.83|3173.08|3164.38|23
1642504590000|2022-01-18 11:16:30|3173.06|3164.36|3173.36|3164.66|3173.77|3165.07|3172.79|3164.09|22
1642504600000|2022-01-18 11:16:40|3173.26|3164.56|3173.75|3165.05|3173.77|3165.07|3173.17|3164.47|22
1642504610000|2022-01-18 11:16:50|3173.87|3165.17|3173.7|3165|3173.98|3165.28|3173.39|3164.69|22
1642504620000|2022-01-18 11:17:00|3173.71|3165.01|3173|3164.3|3173.88|3165.18|3172.9|3164.2|27
1642504630000|2022-01-18 11:17:10|3172.91|3164.21|3174.26|3165.56|3174.27|3165.57|3172.75|3164.05|26
1642504640000|2022-01-18 11:17:20|3173.67|3164.97|3174.53|3165.83|3174.53|3165.83|3173.61|3164.91|26
1642504650000|2022-01-18 11:17:30|3174.54|3165.84|3174.5|3165.8|3174.86|3166.16|3174.18|3165.48|29
1642504660000|2022-01-18 11:17:40|3174.35|3165.65|3174.45|3165.75|3174.6|3165.9|3174.19|3165.49|20
1642504670000|2022-01-18 11:17:50|3174.52|3165.82|3174.32|3165.62|3174.57|3165.87|3174.2|3165.5|32
1642504680000|2022-01-18 11:18:00|3174.33|3165.63|3173.6|3164.9|3174.43|3165.73|3173.39|3164.69|29
1642504690000|2022-01-18 11:18:10|3173.73|3165.03|3173.07|3164.37|3173.74|3165.04|3172.98|3164.28|32
1642504700000|2022-01-18 11:18:20|3173.22|3164.52|3173.76|3165.06|3174.26|3165.56|3173.22|3164.52|24
1642504710000|2022-01-18 11:18:30|3173.74|3165.04|3172.57|3163.87|3173.74|3165.04|3172.47|3163.77|36
1642504720000|2022-01-18 11:18:40|3172.52|3163.82|3172.01|3163.31|3172.7|3164|3171.82|3163.12|32
1642504730000|2022-01-18 11:18:50|3171.95|3163.25|3171.14|3162.44|3172.15|3163.45|3171.14|3162.44|33
1642504740000|2022-01-18 11:19:00|3171.21|3162.51|3171.77|3163.07|3171.85|3163.15|3171.21|3162.51|31
1642504750000|2022-01-18 11:19:10|3171.85|3163.15|3171.29|3162.59|3171.85|3163.15|3171.11|3162.41|34
1642504760000|2022-01-18 11:19:20|3171.28|3162.58|3170.33|3161.63|3171.28|3162.58|3170.14|3161.44|36
1642504770000|2022-01-18 11:19:30|3170.35|3161.65|3168.6|3159.9|3170.45|3161.75|3168.48|3159.78|34
1642504780000|2022-01-18 11:19:40|3168.64|3159.94|3168.3|3159.6|3168.91|3160.21|3168.14|3159.44|39
1642504790000|2022-01-18 11:19:50|3168.45|3159.75|3167.92|3159.22|3168.47|3159.77|3167.7|3159|35
1642504800000|2022-01-18 11:20:00|3167.8|3159.1|3167.97|3159.27|3167.97|3159.27|3166.97|3158.27|35
1642504810000|2022-01-18 11:20:10|3168|3159.3|3168.26|3159.56|3168.32|3159.62|3167.45|3158.75|25
1642504820000|2022-01-18 11:20:20|3168.2|3159.5|3167.69|3158.99|3168.55|3159.85|3167.69|3158.99|36
1642504830000|2022-01-18 11:20:30|3167.8|3159.1|3167.24|3158.54|3167.89|3159.19|3166.94|3158.24|30
1642504840000|2022-01-18 11:20:40|3167.19|3158.49|3166.88|3158.18|3167.48|3158.78|3166.79|3158.09|28
1642504850000|2022-01-18 11:20:50|3166.9|3158.2|3165.43|3156.73|3166.91|3158.21|3165.05|3156.35|30
1642504860000|2022-01-18 11:21:00|3165.38|3156.68|3165.51|3156.81|3165.57|3156.87|3164.62|3155.92|35
1642504870000|2022-01-18 11:21:10|3165.53|3156.83|3166.13|3157.43|3166.21|3157.51|3165.15|3156.45|36
1642504880000|2022-01-18 11:21:20|3166.35|3157.65|3167.44|3158.74|3167.44|3158.74|3166.24|3157.54|31
1642504890000|2022-01-18 11:21:30|3167.58|3158.88|3166.43|3157.73|3167.73|3159.03|3166.19|3157.49|37
1642504900000|2022-01-18 11:21:40|3166.34|3157.64|3166.14|3157.44|3166.41|3157.71|3165.66|3156.96|25
1642504910000|2022-01-18 11:21:50|3166.16|3157.46|3166.2|3157.5|3166.32|3157.62|3165.8|3157.1|25
1642504920000|2022-01-18 11:22:00|3166.24|3157.54|3166.83|3158.13|3166.84|3158.14|3166.24|3157.54|18
1642504930000|2022-01-18 11:22:10|3166.84|3158.14|3167.75|3159.05|3168.08|3159.38|3166.84|3158.14|28
1642504940000|2022-01-18 11:22:20|3168|3159.3|3168.98|3160.28|3169.2|3160.5|3167.77|3159.07|29
1642504950000|2022-01-18 11:22:30|3168.99|3160.29|3168.26|3159.56|3169.17|3160.47|3168.23|3159.53|31
1642504960000|2022-01-18 11:22:40|3168.24|3159.54|3168.2|3159.5|3168.48|3159.78|3168.09|3159.39|27
1642504970000|2022-01-18 11:22:50|3168.12|3159.42|3166.88|3158.18|3168.12|3159.42|3166.66|3157.96|32
1642504980000|2022-01-18 11:23:00|3166.94|3158.24|3165.61|3156.91|3167.18|3158.48|3165.35|3156.65|36
1642504990000|2022-01-18 11:23:10|3165.77|3157.07|3164.59|3155.89|3165.93|3157.23|3164.18|3155.48|34
1642505000000|2022-01-18 11:23:20|3164.69|3155.99|3164.87|3156.17|3165.35|3156.65|3163.96|3155.26|37
1642505010000|2022-01-18 11:23:30|3164.75|3156.05|3165.93|3157.23|3166.15|3157.45|3164.75|3156.05|26
1642505020000|2022-01-18 11:23:40|3166.07|3157.37|3166.22|3157.52|3166.24|3157.54|3165.53|3156.83|33
1642505030000|2022-01-18 11:23:50|3166.19|3157.49|3165.99|3157.29|3166.34|3157.64|3165.87|3157.17|31
1642505040000|2022-01-18 11:24:00|3165.98|3157.28|3165.79|3157.09|3165.98|3157.28|3165.51|3156.81|21
1642505050000|2022-01-18 11:24:10|3165.78|3157.08|3165.27|3156.57|3165.85|3157.15|3164.79|3156.09|16
1642505060000|2022-01-18 11:24:20|3165.32|3156.62|3166.14|3157.44|3166.39|3157.69|3165.32|3156.62|22
1642505070000|2022-01-18 11:24:30|3166.19|3157.49|3165.93|3157.23|3166.49|3157.79|3165.71|3157.01|22
1642505080000|2022-01-18 11:24:40|3165.94|3157.24|3165.81|3157.11|3165.96|3157.26|3165.74|3157.04|16
1642505090000|2022-01-18 11:24:50|3165.83|3157.13|3165.88|3157.18|3166.01|3157.31|3165.79|3157.09|26
1642505100000|2022-01-18 11:25:00|3165.87|3157.17|3165.84|3157.14|3166.41|3157.71|3165.71|3157.01|26
1642505110000|2022-01-18 11:25:10|3165.88|3157.18|3164.98|3156.28|3166.13|3157.43|3164.86|3156.16|25
1642505120000|2022-01-18 11:25:20|3164.97|3156.27|3164.33|3155.63|3165.03|3156.33|3164.33|3155.63|24
1642505130000|2022-01-18 11:25:30|3164.32|3155.62|3163.97|3155.27|3164.34|3155.64|3163.61|3154.91|23
1642505140000|2022-01-18 11:25:40|3163.79|3155.09|3164.31|3155.61|3164.32|3155.62|3163.31|3154.61|18
1642505150000|2022-01-18 11:25:50|3164.32|3155.62|3165.03|3156.33|3165.03|3156.33|3164.18|3155.48|32
1642505160000|2022-01-18 11:26:00|3165.09|3156.39|3165.32|3156.62|3165.32|3156.62|3164.72|3156.02|29
1642505170000|2022-01-18 11:26:10|3165.33|3156.63|3165.45|3156.75|3165.45|3156.75|3164.74|3156.04|33
1642505180000|2022-01-18 11:26:20|3165.47|3156.77|3166.51|3157.81|3166.51|3157.81|3165.45|3156.75|17
1642505190000|2022-01-18 11:26:30|3166.74|3158.04|3167.14|3158.44|3167.31|3158.61|3166.74|3158.04|26
1642505200000|2022-01-18 11:26:40|3167.15|3158.45|3167.23|3158.53|3167.34|3158.64|3167.03|3158.33|27
1642505210000|2022-01-18 11:26:50|3167.21|3158.51|3167.34|3158.64|3167.37|3158.67|3166.89|3158.19|28
1642505220000|2022-01-18 11:27:00|3167.32|3158.62|3167.11|3158.41|3167.81|3159.11|3166.94|3158.24|33
1642505230000|2022-01-18 11:27:10|3167.05|3158.35|3167.79|3159.09|3167.86|3159.16|3167.03|3158.33|35
1642505240000|2022-01-18 11:27:20|3167.78|3159.08|3167.39|3158.69|3168.14|3159.44|3167.06|3158.36|34
1642505250000|2022-01-18 11:27:30|3167.35|3158.65|3167.26|3158.56|3167.4|3158.7|3167.05|3158.35|30
1642505260000|2022-01-18 11:27:40|3167.2|3158.5|3167.12|3158.42|3167.33|3158.63|3167.11|3158.41|23
1642505270000|2022-01-18 11:27:50|3167.09|3158.39|3167.12|3158.42|3167.63|3158.93|3167.09|3158.39|35
1642505280000|2022-01-18 11:28:00|3167.11|3158.41|3167.43|3158.73|3167.55|3158.85|3167|3158.3|34
1642505290000|2022-01-18 11:28:10|3167.38|3158.68|3167.34|3158.64|3167.45|3158.75|3167.22|3158.52|24
1642505300000|2022-01-18 11:28:20|3167.26|3158.56|3167.52|3158.82|3167.63|3158.93|3167.26|3158.56|34
1642505310000|2022-01-18 11:28:30|3167.73|3159.03|3168.45|3159.75|3168.83|3160.13|3167.58|3158.88|34
1642505320000|2022-01-18 11:28:40|3168.44|3159.74|3168.35|3159.65|3168.71|3160.01|3168.1|3159.4|29
1642505330000|2022-01-18 11:28:50|3168.34|3159.64|3167.11|3158.41|3168.56|3159.86|3167.07|3158.37|31
1642505340000|2022-01-18 11:29:00|3167.07|3158.37|3168.14|3159.44|3168.14|3159.44|3167.06|3158.36|24
1642505350000|2022-01-18 11:29:10|3168.13|3159.43|3168.35|3159.65|3168.86|3160.16|3167.97|3159.27|24
1642505360000|2022-01-18 11:29:20|3168.34|3159.64|3168.37|3159.67|3168.69|3159.99|3168.22|3159.52|21
1642505370000|2022-01-18 11:29:30|3168.2|3159.5|3168.35|3159.65|3168.36|3159.66|3167.71|3159.01|34
1642505380000|2022-01-18 11:29:40|3168.36|3159.66|3168.2|3159.5|3168.36|3159.66|3168.2|3159.5|18
1642505390000|2022-01-18 11:29:50|3168.21|3159.51|3168.53|3159.83|3168.66|3159.96|3168.21|3159.51|30
1642505400000|2022-01-18 11:30:00|3168.52|3159.82|3168.1|3159.4|3168.63|3159.93|3167.63|3158.93|31
1642505410000|2022-01-18 11:30:10|3168.15|3159.45|3169.88|3161.18|3169.88|3161.18|3168.05|3159.35|32
1642505420000|2022-01-18 11:30:20|3169.89|3161.19|3169.31|3160.61|3170.33|3161.63|3169.26|3160.56|37
1642505430000|2022-01-18 11:30:30|3169.3|3160.6|3168.76|3160.06|3169.86|3161.16|3168.76|3160.06|30
1642505440000|2022-01-18 11:30:40|3168.68|3159.98|3168.26|3159.56|3168.77|3160.07|3167.82|3159.12|31
1642505450000|2022-01-18 11:30:50|3168.28|3159.58|3167.63|3158.93|3168.37|3159.67|3167.63|3158.93|17
1642505460000|2022-01-18 11:31:00|3167.5|3158.8|3165.72|3157.02|3167.89|3159.19|3165.71|3157.01|35
1642505470000|2022-01-18 11:31:10|3165.86|3157.16|3165.59|3156.89|3166.25|3157.55|3165.37|3156.67|36
1642505480000|2022-01-18 11:31:20|3165.68|3156.98|3165.07|3156.37|3166.27|3157.57|3164.65|3155.95|34
1642505490000|2022-01-18 11:31:30|3165.06|3156.36|3163.15|3154.45|3165.14|3156.44|3162.87|3154.17|36
1642505500000|2022-01-18 11:31:40|3163.19|3154.49|3162.89|3154.19|3163.26|3154.56|3162.74|3154.04|33
1642505510000|2022-01-18 11:31:50|3162.88|3154.18|3163.55|3154.85|3163.69|3154.99|3162.83|3154.13|32
1642505520000|2022-01-18 11:32:00|3163.58|3154.88|3161.97|3153.27|3163.6|3154.9|3161.86|3153.16|29
1642505530000|2022-01-18 11:32:10|3162.12|3153.42|3162.36|3153.66|3162.36|3153.66|3161.98|3153.28|33
1642505540000|2022-01-18 11:32:20|3162.38|3153.68|3163.13|3154.43|3163.13|3154.43|3162.33|3153.63|31
1642505550000|2022-01-18 11:32:30|3162.81|3154.11|3161.37|3152.67|3162.81|3154.11|3161.37|3152.67|32
1642505560000|2022-01-18 11:32:40|3161.31|3152.61|3161.02|3152.32|3161.38|3152.68|3161.02|3152.32|27
1642505570000|2022-01-18 11:32:50|3161.1|3152.4|3160.87|3152.17|3161.1|3152.4|3160.8|3152.1|22
1642505580000|2022-01-18 11:33:00|3160.85|3152.15|3161.09|3152.39|3161.14|3152.44|3160.25|3151.55|30
1642505590000|2022-01-18 11:33:10|3161.13|3152.43|3161.88|3153.18|3161.89|3153.19|3160.84|3152.14|31
1642505600000|2022-01-18 11:33:20|3161.87|3153.17|3161.52|3152.82|3162.19|3153.49|3161.46|3152.76|36
1642505610000|2022-01-18 11:33:30|3161.55|3152.85|3160.48|3151.78|3161.7|3153|3160.29|3151.59|26
1642505620000|2022-01-18 11:33:40|3160.43|3151.73|3159.93|3151.23|3160.56|3151.86|3159.93|3151.23|20
1642505630000|2022-01-18 11:33:50|3160.28|3151.58|3160.36|3151.66|3160.49|3151.79|3159.9|3151.2|32
1642505640000|2022-01-18 11:34:00|3160.34|3151.64|3160.71|3152.01|3160.83|3152.13|3160.19|3151.49|37
1642505650000|2022-01-18 11:34:10|3160.89|3152.19|3160.72|3152.02|3161.29|3152.59|3160.72|3152.02|30
1642505660000|2022-01-18 11:34:20|3160.77|3152.07|3160.71|3152.01|3160.83|3152.13|3160.38|3151.68|35
1642505670000|2022-01-18 11:34:30|3160.59|3151.89|3159.97|3151.27|3160.68|3151.98|3159.13|3150.43|33
1642505680000|2022-01-18 11:34:40|3159.98|3151.28|3160.51|3151.81|3160.66|3151.96|3159.98|3151.28|28
1642505690000|2022-01-18 11:34:50|3160.35|3151.65|3160.66|3151.96|3161|3152.3|3160.35|3151.65|25
1642505700000|2022-01-18 11:35:00|3160.61|3151.91|3160.45|3151.75|3160.76|3152.06|3160.41|3151.71|21
1642505710000|2022-01-18 11:35:10|3160.47|3151.77|3160.58|3151.88|3160.87|3152.17|3160.47|3151.77|31
1642505720000|2022-01-18 11:35:20|3160.56|3151.86|3160.82|3152.12|3160.84|3152.14|3160.51|3151.81|20
1642505730000|2022-01-18 11:35:30|3160.8|3152.1|3162.3|3153.6|3162.3|3153.6|3160.65|3151.95|28
1642505740000|2022-01-18 11:35:40|3162.28|3153.58|3162.55|3153.85|3162.57|3153.87|3162.2|3153.5|14
1642505750000|2022-01-18 11:35:50|3162.51|3153.81|3162.14|3153.44|3162.68|3153.98|3162.04|3153.34|29
1642505760000|2022-01-18 11:36:00|3162.04|3153.34|3162.28|3153.58|3162.39|3153.69|3162.04|3153.34|26
1642505770000|2022-01-18 11:36:10|3162.29|3153.59|3162.25|3153.55|3162.49|3153.79|3161.98|3153.28|26
1642505780000|2022-01-18 11:36:20|3161.99|3153.29|3162.65|3153.95|3162.65|3153.95|3161.99|3153.29|30
1642505790000|2022-01-18 11:36:30|3162.68|3153.98|3165.24|3156.54|3165.24|3156.54|3162.6|3153.9|39
1642505800000|2022-01-18 11:36:40|3165.31|3156.61|3166.69|3157.99|3166.69|3157.99|3165.31|3156.61|34
1642505810000|2022-01-18 11:36:50|3166.7|3158|3167.69|3158.99|3167.72|3159.02|3166.19|3157.49|35
1642505820000|2022-01-18 11:37:00|3167.66|3158.96|3166.39|3157.69|3167.97|3159.27|3166.32|3157.62|34
1642505830000|2022-01-18 11:37:10|3166.37|3157.67|3166.84|3158.14|3166.85|3158.15|3166.37|3157.67|29
1642505840000|2022-01-18 11:37:20|3166.89|3158.19|3166.71|3158.01|3167.82|3159.12|3166.71|3158.01|33
1642505850000|2022-01-18 11:37:30|3166.66|3157.96|3166.99|3158.29|3167.33|3158.63|3166.66|3157.96|30
1642505860000|2022-01-18 11:37:40|3167.01|3158.31|3166.97|3158.27|3167.34|3158.64|3166.75|3158.05|26
1642505870000|2022-01-18 11:37:50|3167.18|3158.48|3167.22|3158.52|3168.03|3159.33|3166.8|3158.1|23
1642505880000|2022-01-18 11:38:00|3167.19|3158.49|3168.14|3159.44|3168.15|3159.45|3167.14|3158.44|19
1642505890000|2022-01-18 11:38:10|3168.09|3159.39|3168.12|3159.42|3168.15|3159.45|3167.96|3159.26|16
1642505900000|2022-01-18 11:38:20|3168.17|3159.47|3168.33|3159.63|3168.72|3160.02|3168.15|3159.45|25
1642505910000|2022-01-18 11:38:30|3168.25|3159.55|3168.4|3159.7|3168.43|3159.73|3168.24|3159.54|12
1642505920000|2022-01-18 11:38:40|3168.45|3159.75|3169.02|3160.32|3169.04|3160.34|3168.24|3159.54|30
1642505930000|2022-01-18 11:38:50|3169|3160.3|3169.9|3161.2|3170.24|3161.54|3168.81|3160.11|35
1642505940000|2022-01-18 11:39:00|3170.05|3161.35|3170.59|3161.89|3171.37|3162.67|3170.05|3161.35|27
1642505950000|2022-01-18 11:39:10|3170.58|3161.88|3170.37|3161.67|3171.2|3162.5|3170.36|3161.66|27
1642505960000|2022-01-18 11:39:20|3170.36|3161.66|3170.59|3161.89|3170.62|3161.92|3170.32|3161.62|21
1642505970000|2022-01-18 11:39:30|3170.52|3161.82|3170.1|3161.4|3170.52|3161.82|3169.88|3161.18|19
1642505980000|2022-01-18 11:39:40|3170.15|3161.45|3169.8|3161.1|3170.15|3161.45|3169.79|3161.09|10
1642505990000|2022-01-18 11:39:50|3169.79|3161.09|3170.17|3161.47|3170.21|3161.51|3169.41|3160.71|30
1642506000000|2022-01-18 11:40:00|3170.36|3161.66|3170.5|3161.8|3170.71|3162.01|3170.36|3161.66|25
1642506010000|2022-01-18 11:40:10|3170.68|3161.98|3170.79|3162.09|3170.79|3162.09|3170.5|3161.8|9
1642506020000|2022-01-18 11:40:20|3170.81|3162.11|3171.58|3162.88|3171.66|3162.96|3170.59|3161.89|27
1642506030000|2022-01-18 11:40:30|3171.56|3162.86|3169.61|3160.91|3171.58|3162.88|3169.47|3160.77|32
1642506040000|2022-01-18 11:40:40|3169.58|3160.88|3169.31|3160.61|3169.67|3160.97|3168.93|3160.23|39
1642506050000|2022-01-18 11:40:50|3169.25|3160.55|3168.76|3160.06|3169.47|3160.77|3168.76|3160.06|37
1642506060000|2022-01-18 11:41:00|3168.96|3160.26|3167.36|3158.66|3169.31|3160.61|3166.86|3158.16|35
1642506070000|2022-01-18 11:41:10|3167.5|3158.8|3168.83|3160.13|3169.08|3160.38|3167.18|3158.48|34
1642506080000|2022-01-18 11:41:20|3168.8|3160.1|3170.14|3161.44|3170.26|3161.56|3168.66|3159.96|28
1642506090000|2022-01-18 11:41:30|3170.52|3161.82|3170.07|3161.37|3170.52|3161.82|3169.86|3161.16|24
1642506100000|2022-01-18 11:41:40|3169.97|3161.27|3169.27|3160.57|3169.97|3161.27|3168.99|3160.29|29
1642506110000|2022-01-18 11:41:50|3169.32|3160.62|3168.75|3160.05|3169.44|3160.74|3168.75|3160.05|30
1642506120000|2022-01-18 11:42:00|3168.87|3160.17|3168.39|3159.69|3169.36|3160.66|3168.37|3159.67|30
1642506130000|2022-01-18 11:42:10|3168.38|3159.68|3167.17|3158.47|3168.41|3159.71|3167.06|3158.36|28
1642506140000|2022-01-18 11:42:20|3167.11|3158.41|3166.39|3157.69|3167.11|3158.41|3166.38|3157.68|26
1642506150000|2022-01-18 11:42:30|3166.42|3157.72|3168.26|3159.56|3168.34|3159.64|3166.38|3157.68|20
1642506160000|2022-01-18 11:42:40|3168.54|3159.84|3168.88|3160.18|3168.93|3160.23|3167.38|3158.68|23
1642506170000|2022-01-18 11:42:50|3169.08|3160.38|3169.5|3160.8|3169.5|3160.8|3168.43|3159.73|37
1642506180000|2022-01-18 11:43:00|3169.03|3160.33|3168.96|3160.26|3169.63|3160.93|3168.94|3160.24|28
1642506190000|2022-01-18 11:43:10|3168.98|3160.28|3168.09|3159.39|3169.16|3160.46|3167.64|3158.94|36
1642506200000|2022-01-18 11:43:20|3167.9|3159.2|3168.36|3159.66|3168.89|3160.19|3167.79|3159.09|26
1642506210000|2022-01-18 11:43:30|3167.84|3159.14|3168.16|3159.46|3168.53|3159.83|3167.7|3159|22
1642506220000|2022-01-18 11:43:40|3168.18|3159.48|3168.35|3159.65|3168.8|3160.1|3167.78|3159.08|17
1642506230000|2022-01-18 11:43:50|3167.91|3159.21|3167.91|3159.21|3168.62|3159.92|3167.86|3159.16|28
1642506240000|2022-01-18 11:44:00|3168.61|3159.91|3168.1|3159.4|3168.61|3159.91|3167.61|3158.91|23
1642506250000|2022-01-18 11:44:10|3167.99|3159.29|3168.38|3159.68|3168.38|3159.68|3167.56|3158.86|29
1642506260000|2022-01-18 11:44:20|3167.67|3158.97|3167.85|3159.15|3169.55|3160.85|3167.33|3158.63|35
1642506270000|2022-01-18 11:44:30|3167.7|3159|3167.53|3158.83|3167.73|3159.03|3167.28|3158.58|16
1642506280000|2022-01-18 11:44:40|3167.51|3158.81|3168.49|3159.79|3168.96|3160.26|3167.27|3158.57|17
1642506290000|2022-01-18 11:44:50|3168.47|3159.77|3168.54|3159.84|3169.2|3160.5|3168.34|3159.64|19
1642506300000|2022-01-18 11:45:00|3168.43|3159.73|3168.46|3159.76|3168.69|3159.99|3168.14|3159.44|30
1642506310000|2022-01-18 11:45:10|3168.33|3159.63|3167.87|3159.17|3168.51|3159.81|3167.2|3158.5|35
1642506320000|2022-01-18 11:45:20|3167.8|3159.1|3168.97|3160.27|3169.14|3160.44|3167.62|3158.92|37
1642506330000|2022-01-18 11:45:30|3168.98|3160.28|3168.97|3160.27|3169.04|3160.34|3167.94|3159.24|34
1642506340000|2022-01-18 11:45:40|3169.11|3160.41|3170.22|3161.52|3170.22|3161.52|3168.66|3159.96|25
1642506350000|2022-01-18 11:45:50|3170.24|3161.54|3172.28|3163.58|3172.28|3163.58|3170.24|3161.54|25
1642506360000|2022-01-18 11:46:00|3172.23|3163.53|3171.55|3162.85|3172.3|3163.6|3171.41|3162.71|31
1642506370000|2022-01-18 11:46:10|3171.54|3162.84|3171.73|3163.03|3172.04|3163.34|3171.54|3162.84|31
1642506380000|2022-01-18 11:46:20|3171.78|3163.08|3171.74|3163.04|3171.78|3163.08|3171.57|3162.87|27
1642506390000|2022-01-18 11:46:30|3171.75|3163.05|3172.05|3163.35|3172.87|3164.17|3171.69|3162.99|24
1642506400000|2022-01-18 11:46:40|3172.17|3163.47|3173.15|3164.45|3174.07|3165.37|3172.05|3163.35|31
1642506410000|2022-01-18 11:46:50|3173.08|3164.38|3173.27|3164.57|3173.99|3165.29|3172.98|3164.28|32
1642506420000|2022-01-18 11:47:00|3173.29|3164.59|3174.73|3166.03|3175.14|3166.44|3173.29|3164.59|36
1642506430000|2022-01-18 11:47:10|3174.83|3166.13|3173.21|3164.51|3175.23|3166.53|3173.06|3164.36|34
1642506440000|2022-01-18 11:47:20|3173.16|3164.46|3172.82|3164.12|3173.34|3164.64|3172.82|3164.12|35
1642506450000|2022-01-18 11:47:30|3172.75|3164.05|3172.23|3163.53|3173.22|3164.52|3172.13|3163.43|38
1642506460000|2022-01-18 11:47:40|3172.31|3163.61|3172.19|3163.49|3172.38|3163.68|3171.83|3163.13|37
1642506470000|2022-01-18 11:47:50|3172.2|3163.5|3172.3|3163.6|3173.15|3164.45|3172.16|3163.46|32
1642506480000|2022-01-18 11:48:00|3172.12|3163.42|3172.52|3163.82|3172.64|3163.94|3172.08|3163.38|17
1642506490000|2022-01-18 11:48:10|3172.5|3163.8|3172.96|3164.26|3172.96|3164.26|3172.5|3163.8|20
1642506500000|2022-01-18 11:48:20|3172.94|3164.24|3172.56|3163.86|3173.28|3164.58|3172.23|3163.53|16
1642506510000|2022-01-18 11:48:30|3172.54|3163.84|3172.56|3163.86|3172.62|3163.92|3172.54|3163.84|6
1642506520000|2022-01-18 11:48:40|3172.6|3163.9|3172.08|3163.38|3173.03|3164.33|3172.07|3163.37|27
1642506530000|2022-01-18 11:48:50|3172.07|3163.37|3171.86|3163.16|3172.18|3163.48|3171.85|3163.15|22
1642506540000|2022-01-18 11:49:00|3172.03|3163.33|3172|3163.3|3172.33|3163.63|3171.96|3163.26|31
1642506550000|2022-01-18 11:49:10|3172.24|3163.54|3171.98|3163.28|3172.24|3163.54|3171.98|3163.28|11
1642506560000|2022-01-18 11:49:20|3172|3163.3|3171.95|3163.25|3172|3163.3|3171.94|3163.24|18
1642506570000|2022-01-18 11:49:30|3171.99|3163.29|3171.48|3162.78|3171.99|3163.29|3171.29|3162.59|23
1642506580000|2022-01-18 11:49:40|3171.46|3162.76|3171.22|3162.52|3171.46|3162.76|3170.86|3162.16|18
1642506590000|2022-01-18 11:49:50|3171.26|3162.56|3170.38|3161.68|3171.28|3162.58|3169.56|3160.86|33
1642506600000|2022-01-18 11:50:00|3170.42|3161.72|3170.55|3161.85|3171.02|3162.32|3170.37|3161.67|30
1642506610000|2022-01-18 11:50:10|3170.74|3162.04|3171.35|3162.65|3172.11|3163.41|3170.5|3161.8|31
1642506620000|2022-01-18 11:50:20|3171.34|3162.64|3171.14|3162.44|3171.34|3162.64|3171.11|3162.41|19
1642506630000|2022-01-18 11:50:30|3171.13|3162.43|3171.25|3162.55|3171.78|3163.08|3171.13|3162.43|21
1642506640000|2022-01-18 11:50:40|3171.27|3162.57|3171.3|3162.6|3172.22|3163.52|3171.21|3162.51|19
1642506650000|2022-01-18 11:50:50|3171.38|3162.68|3171.39|3162.69|3171.66|3162.96|3171.22|3162.52|19
1642506660000|2022-01-18 11:51:00|3171.4|3162.7|3171.37|3162.67|3171.45|3162.75|3171.32|3162.62|17
1642506670000|2022-01-18 11:51:10|3171.38|3162.68|3171.5|3162.8|3171.53|3162.83|3171.36|3162.66|25
1642506680000|2022-01-18 11:51:20|3171.53|3162.83|3172.44|3163.74|3172.62|3163.92|3171.53|3162.83|28
1642506690000|2022-01-18 11:51:30|3172.45|3163.75|3172.87|3164.17|3172.87|3164.17|3172.38|3163.68|28
1642506700000|2022-01-18 11:51:40|3172.86|3164.16|3173.4|3164.7|3173.52|3164.82|3172.86|3164.16|29
1642506710000|2022-01-18 11:51:50|3173.56|3164.86|3174.55|3165.85|3174.56|3165.86|3173.37|3164.67|29
1642506720000|2022-01-18 11:52:00|3174.44|3165.74|3174.19|3165.49|3174.46|3165.76|3173.59|3164.89|34
1642506730000|2022-01-18 11:52:10|3174.09|3165.39|3173.8|3165.1|3174.1|3165.4|3173.56|3164.86|36
1642506740000|2022-01-18 11:52:20|3173.92|3165.22|3173.96|3165.26|3174|3165.3|3173.39|3164.69|27
1642506750000|2022-01-18 11:52:30|3173.9|3165.2|3173.73|3165.03|3173.9|3165.2|3173.52|3164.82|25
1642506760000|2022-01-18 11:52:40|3173.52|3164.82|3173.57|3164.87|3173.81|3165.11|3173.52|3164.82|29
1642506770000|2022-01-18 11:52:50|3173.73|3165.03|3172.61|3163.91|3173.78|3165.08|3172.14|3163.44|33
1642506780000|2022-01-18 11:53:00|3172.85|3164.15|3171.45|3162.75|3173.14|3164.44|3171.45|3162.75|36
1642506790000|2022-01-18 11:53:10|3171.48|3162.78|3171.84|3163.14|3172.04|3163.34|3171.47|3162.77|24
1642506800000|2022-01-18 11:53:20|3171.86|3163.16|3171.13|3162.43|3171.86|3163.16|3171.13|3162.43|20
1642506810000|2022-01-18 11:53:30|3171.36|3162.66|3170.95|3162.25|3171.36|3162.66|3170.49|3161.79|29
1642506820000|2022-01-18 11:53:40|3170.91|3162.21|3170.79|3162.09|3171.1|3162.4|3170.79|3162.09|21
1642506830000|2022-01-18 11:53:50|3170.78|3162.08|3168.13|3159.43|3171.04|3162.34|3167.77|3159.07|36
1642506840000|2022-01-18 11:54:00|3168.09|3159.39|3166.5|3157.8|3168.28|3159.58|3166.45|3157.75|37
1642506850000|2022-01-18 11:54:10|3166.56|3157.86|3165.88|3157.18|3166.56|3157.86|3164.67|3155.97|34
1642506860000|2022-01-18 11:54:20|3166.11|3157.41|3166.24|3157.54|3166.55|3157.85|3165.78|3157.08|31
1642506870000|2022-01-18 11:54:30|3166.27|3157.57|3166.46|3157.76|3166.89|3158.19|3166.19|3157.49|32
1642506880000|2022-01-18 11:54:40|3166.7|3158|3168.02|3159.32|3168.14|3159.44|3166.42|3157.72|33
1642506890000|2022-01-18 11:54:50|3168.06|3159.36|3167.13|3158.43|3168.25|3159.55|3166.95|3158.25|38
1642506900000|2022-01-18 11:55:00|3167.2|3158.5|3167.91|3159.21|3167.97|3159.27|3167.2|3158.5|31
1642506910000|2022-01-18 11:55:10|3167.93|3159.23|3169.33|3160.63|3169.39|3160.69|3167.89|3159.19|29
1642506920000|2022-01-18 11:55:20|3169.39|3160.69|3168.58|3159.88|3169.72|3161.02|3168.55|3159.85|35
1642506930000|2022-01-18 11:55:30|3168.68|3159.98|3169.65|3160.95|3169.76|3161.06|3168.68|3159.98|32
1642506940000|2022-01-18 11:55:40|3169.75|3161.05|3169.73|3161.03|3169.83|3161.13|3169.28|3160.58|34
1642506950000|2022-01-18 11:55:50|3169.81|3161.11|3169.67|3160.97|3169.98|3161.28|3169.42|3160.72|29
1642506960000|2022-01-18 11:56:00|3169.62|3160.92|3170.29|3161.59|3170.29|3161.59|3169.4|3160.7|24
1642506970000|2022-01-18 11:56:10|3170.31|3161.61|3169.6|3160.9|3170.58|3161.88|3169.6|3160.9|31
1642506980000|2022-01-18 11:56:20|3169.68|3160.98|3169.8|3161.1|3169.97|3161.27|3169.46|3160.76|28
1642506990000|2022-01-18 11:56:30|3169.73|3161.03|3169.43|3160.73|3169.94|3161.24|3169.42|3160.72|26
1642507000000|2022-01-18 11:56:40|3169.44|3160.74|3169.86|3161.16|3169.94|3161.24|3169.39|3160.69|27
1642507010000|2022-01-18 11:56:50|3169.94|3161.24|3170.64|3161.94|3170.64|3161.94|3169.93|3161.23|32
1642507020000|2022-01-18 11:57:00|3170.52|3161.82|3171.04|3162.34|3171.11|3162.41|3170.4|3161.7|29
1642507030000|2022-01-18 11:57:10|3170.98|3162.28|3170.17|3161.47|3171.19|3162.49|3169.9|3161.2|33
1642507040000|2022-01-18 11:57:20|3169.95|3161.25|3169.49|3160.79|3170.24|3161.54|3169.44|3160.74|30
1642507050000|2022-01-18 11:57:30|3169.51|3160.81|3169.42|3160.72|3169.54|3160.84|3169.42|3160.72|20
1642507060000|2022-01-18 11:57:40|3169.4|3160.7|3170|3161.3|3170.03|3161.33|3169.4|3160.7|19
1642507070000|2022-01-18 11:57:50|3170.03|3161.33|3169.98|3161.28|3170.19|3161.49|3169.96|3161.26|11
1642507080000|2022-01-18 11:58:00|3169.96|3161.26|3169.16|3160.46|3169.96|3161.26|3169.16|3160.46|21
1642507090000|2022-01-18 11:58:10|3169.13|3160.43|3170.52|3161.82|3170.6|3161.9|3169.13|3160.43|30
1642507100000|2022-01-18 11:58:20|3170.81|3162.11|3170.92|3162.22|3171.19|3162.49|3170.77|3162.07|27
1642507110000|2022-01-18 11:58:30|3170.91|3162.21|3171|3162.3|3171|3162.3|3170.55|3161.85|24
1642507120000|2022-01-18 11:58:40|3170.99|3162.29|3172.28|3163.58|3172.4|3163.7|3170.95|3162.25|36
1642507130000|2022-01-18 11:58:50|3172.33|3163.63|3172.19|3163.49|3172.33|3163.63|3172.07|3163.37|26
1642507140000|2022-01-18 11:59:00|3172.18|3163.48|3173.64|3164.94|3174.74|3166.04|3172.11|3163.41|29
1642507150000|2022-01-18 11:59:10|3174.05|3165.35|3175.03|3166.33|3175.45|3166.75|3174.05|3165.35|35
1642507160000|2022-01-18 11:59:20|3175.14|3166.44|3177.83|3169.13|3177.91|3169.21|3175.14|3166.44|36
1642507170000|2022-01-18 11:59:30|3177.97|3169.27|3177.58|3168.88|3179.72|3171.02|3177.58|3168.88|40
1642507180000|2022-01-18 11:59:40|3177.92|3169.22|3177.22|3168.52|3177.95|3169.25|3177.11|3168.41|34
1642507190000|2022-01-18 11:59:50|3177.27|3168.57|3177.17|3168.47|3177.52|3168.82|3176.73|3168.03|36
1642507200000|2022-01-18 12:00:00|3177.11|3168.41|3175.67|3166.97|3177.39|3168.69|3175.34|3166.64|34
1642507210000|2022-01-18 12:00:10|3175.85|3167.15|3177.07|3168.37|3177.25|3168.55|3175.79|3167.09|36
1642507220000|2022-01-18 12:00:20|3177.03|3168.33|3177.68|3168.98|3178.03|3169.33|3176.36|3167.66|39
1642507230000|2022-01-18 12:00:30|3177.8|3169.1|3179.09|3170.39|3179.09|3170.39|3177.8|3169.1|33
1642507240000|2022-01-18 12:00:40|3179.06|3170.36|3181.85|3173.15|3183.75|3175.05|3178.94|3170.24|38
1642507250000|2022-01-18 12:00:50|3181.77|3173.07|3183.34|3174.64|3183.34|3174.64|3181.74|3173.04|36
1642507260000|2022-01-18 12:01:00|3183.31|3174.61|3182.95|3174.25|3183.82|3175.12|3182.81|3174.11|31
1642507270000|2022-01-18 12:01:10|3182.98|3174.28|3182.96|3174.26|3184.34|3175.64|3182.86|3174.16|35
1642507280000|2022-01-18 12:01:20|3182.95|3174.25|3183.32|3174.62|3184.21|3175.51|3182.92|3174.22|36
1642507290000|2022-01-18 12:01:30|3183.34|3174.64|3183.69|3174.99|3184.16|3175.46|3183.16|3174.46|33
1642507300000|2022-01-18 12:01:40|3183.73|3175.03|3183.67|3174.97|3184.03|3175.33|3183.25|3174.55|34
1642507310000|2022-01-18 12:01:50|3183.82|3175.12|3184.15|3175.45|3184.28|3175.58|3183.82|3175.12|34
1642507320000|2022-01-18 12:02:00|3184.19|3175.49|3183.9|3175.2|3184.19|3175.49|3182.5|3173.8|31
1642507330000|2022-01-18 12:02:10|3184.27|3175.57|3185.13|3176.43|3185.24|3176.54|3184.26|3175.56|31
1642507340000|2022-01-18 12:02:20|3185.73|3177.03|3186.63|3177.93|3186.8|3178.1|3185.35|3176.65|32
1642507350000|2022-01-18 12:02:30|3186.07|3177.37|3185.78|3177.08|3186.98|3178.28|3185.78|3177.08|38
1642507360000|2022-01-18 12:02:40|3186|3177.3|3182.93|3174.23|3186.35|3177.65|3182.93|3174.23|37
1642507370000|2022-01-18 12:02:50|3182.57|3173.87|3183.3|3174.6|3183.44|3174.74|3182.41|3173.71|33
1642507380000|2022-01-18 12:03:00|3183.22|3174.52|3182.69|3173.99|3183.22|3174.52|3180.92|3172.22|33
1642507390000|2022-01-18 12:03:10|3183.01|3174.31|3184.28|3175.58|3184.53|3175.83|3182.65|3173.95|38
1642507400000|2022-01-18 12:03:20|3184.27|3175.57|3184.38|3175.68|3184.81|3176.11|3183.9|3175.2|35
1642507410000|2022-01-18 12:03:30|3184.45|3175.75|3182.03|3173.33|3184.46|3175.76|3182.03|3173.33|40
1642507420000|2022-01-18 12:03:40|3182.15|3173.45|3183.09|3174.39|3183.28|3174.58|3181.81|3173.11|39
1642507430000|2022-01-18 12:03:50|3183.08|3174.38|3182.76|3174.06|3183.09|3174.39|3182.73|3174.03|35
1642507440000|2022-01-18 12:04:00|3182.79|3174.09|3183.06|3174.36|3183.25|3174.55|3182.76|3174.06|30
1642507450000|2022-01-18 12:04:10|3183.07|3174.37|3182.37|3173.67|3183.23|3174.53|3182.37|3173.67|29
1642507460000|2022-01-18 12:04:20|3182.3|3173.6|3180.24|3171.54|3182.3|3173.6|3179.88|3171.18|35
1642507470000|2022-01-18 12:04:30|3180.03|3171.33|3180.3|3171.6|3181.11|3172.41|3180.03|3171.33|38
1642507480000|2022-01-18 12:04:40|3180.34|3171.64|3179.89|3171.19|3180.39|3171.69|3179.63|3170.93|33
1642507490000|2022-01-18 12:04:50|3179.88|3171.18|3179.83|3171.13|3180.55|3171.85|3179.61|3170.91|28
1642507500000|2022-01-18 12:05:00|3179.73|3171.03|3180.92|3172.22|3180.92|3172.22|3179.71|3171.01|38
1642507510000|2022-01-18 12:05:10|3180.62|3171.92|3181.48|3172.78|3182.07|3173.37|3180.34|3171.64|34
1642507520000|2022-01-18 12:05:20|3181.51|3172.81|3181.31|3172.61|3181.84|3173.14|3181.13|3172.43|31
1642507530000|2022-01-18 12:05:30|3181.34|3172.64|3180.24|3171.54|3181.51|3172.81|3180.14|3171.44|31
1642507540000|2022-01-18 12:05:40|3180.47|3171.77|3180.29|3171.59|3180.72|3172.02|3180.05|3171.35|30
1642507550000|2022-01-18 12:05:50|3180.35|3171.65|3180.37|3171.67|3180.61|3171.91|3179.65|3170.95|32
1642507560000|2022-01-18 12:06:00|3180.66|3171.96|3181.19|3172.49|3181.36|3172.66|3180.66|3171.96|27
1642507570000|2022-01-18 12:06:10|3180.84|3172.14|3181.62|3172.92|3181.64|3172.94|3180.61|3171.91|31
1642507580000|2022-01-18 12:06:20|3181.6|3172.9|3181.03|3172.33|3181.63|3172.93|3180.73|3172.03|34
1642507590000|2022-01-18 12:06:30|3181|3172.3|3180.34|3171.64|3181.02|3172.32|3180.34|3171.64|31
1642507600000|2022-01-18 12:06:40|3180.16|3171.46|3178.53|3169.83|3180.16|3171.46|3178.52|3169.82|33
1642507610000|2022-01-18 12:06:50|3178.56|3169.86|3178.34|3169.64|3178.59|3169.89|3178.15|3169.45|32
1642507620000|2022-01-18 12:07:00|3178.33|3169.63|3177.7|3169|3178.33|3169.63|3177.7|3169|27
1642507630000|2022-01-18 12:07:10|3177.72|3169.02|3176.18|3167.48|3177.72|3169.02|3175.76|3167.06|34
1642507640000|2022-01-18 12:07:20|3176.15|3167.45|3174.35|3165.65|3176.2|3167.5|3173.93|3165.23|35
1642507650000|2022-01-18 12:07:30|3174.68|3165.98|3174.84|3166.14|3175.07|3166.37|3173.91|3165.21|37
1642507660000|2022-01-18 12:07:40|3174.77|3166.07|3174.13|3165.43|3174.96|3166.26|3174.13|3165.43|35
1642507670000|2022-01-18 12:07:50|3174|3165.3|3173.44|3164.74|3174.27|3165.57|3173.28|3164.58|36
1642507680000|2022-01-18 12:08:00|3173.48|3164.78|3173.04|3164.34|3173.49|3164.79|3172.83|3164.13|36
1642507690000|2022-01-18 12:08:10|3173.02|3164.32|3173.24|3164.54|3173.27|3164.57|3172.08|3163.38|31
1642507700000|2022-01-18 12:08:20|3173.25|3164.55|3171.2|3162.5|3173.26|3164.56|3171.2|3162.5|37
1642507710000|2022-01-18 12:08:30|3171.03|3162.33|3170.55|3161.85|3171.7|3163|3170.55|3161.85|36
1642507720000|2022-01-18 12:08:40|3170.52|3161.82|3169.24|3160.54|3170.54|3161.84|3169.16|3160.46|32
1642507730000|2022-01-18 12:08:50|3169.29|3160.59|3169.81|3161.11|3169.89|3161.19|3168.68|3159.98|31
1642507740000|2022-01-18 12:09:00|3169.79|3161.09|3170.63|3161.93|3171.43|3162.73|3169.58|3160.88|36
1642507750000|2022-01-18 12:09:10|3170.61|3161.91|3171.7|3163|3171.99|3163.29|3170.37|3161.67|34
1642507760000|2022-01-18 12:09:20|3171.71|3163.01|3171.36|3162.66|3171.83|3163.13|3171.24|3162.54|31
1642507770000|2022-01-18 12:09:30|3171.4|3162.7|3171.4|3162.7|3171.64|3162.94|3170.85|3162.15|30
1642507780000|2022-01-18 12:09:40|3171.53|3162.83|3172.26|3163.56|3172.7|3164|3171.5|3162.8|28
1642507790000|2022-01-18 12:09:50|3172.18|3163.48|3170.8|3162.1|3172.18|3163.48|3170.8|3162.1|32
1642507800000|2022-01-18 12:10:00|3170.91|3162.21|3170.13|3161.43|3170.91|3162.21|3170.1|3161.4|34
1642507810000|2022-01-18 12:10:10|3170.25|3161.55|3170.65|3161.95|3170.78|3162.08|3170.22|3161.52|31
1642507820000|2022-01-18 12:10:20|3170.64|3161.94|3170.7|3162|3170.77|3162.07|3170.58|3161.88|14
1642507830000|2022-01-18 12:10:30|3170.75|3162.05|3171.56|3162.86|3171.56|3162.86|3170.57|3161.87|24
1642507840000|2022-01-18 12:10:40|3171.38|3162.68|3171.42|3162.72|3171.43|3162.73|3171.26|3162.56|23
1642507850000|2022-01-18 12:10:50|3171.31|3162.61|3172.67|3163.97|3172.77|3164.07|3171.31|3162.61|32
1642507860000|2022-01-18 12:11:00|3172.63|3163.93|3172.39|3163.69|3172.75|3164.05|3172.21|3163.51|29
1642507870000|2022-01-18 12:11:10|3172.36|3163.66|3172.69|3163.99|3172.94|3164.24|3171.66|3162.96|34
1642507880000|2022-01-18 12:11:20|3172.68|3163.98|3172.62|3163.92|3173.12|3164.42|3172.6|3163.9|34
1642507890000|2022-01-18 12:11:30|3172.79|3164.09|3172.52|3163.82|3172.79|3164.09|3172.16|3163.46|34
1642507900000|2022-01-18 12:11:40|3172.54|3163.84|3172.2|3163.5|3172.88|3164.18|3172.17|3163.47|37
1642507910000|2022-01-18 12:11:50|3172.33|3163.63|3171.02|3162.32|3172.33|3163.63|3170.67|3161.97|33
1642507920000|2022-01-18 12:12:00|3170.96|3162.26|3168.52|3159.82|3171.03|3162.33|3168.52|3159.82|36
1642507930000|2022-01-18 12:12:10|3168.54|3159.84|3167.65|3158.95|3168.54|3159.84|3167.6|3158.9|32
1642507940000|2022-01-18 12:12:20|3167.68|3158.98|3166.84|3158.14|3167.75|3159.05|3166.5|3157.8|36
1642507950000|2022-01-18 12:12:30|3167.01|3158.31|3166.43|3157.73|3167.27|3158.57|3166.24|3157.54|38
1642507960000|2022-01-18 12:12:40|3166.46|3157.76|3165.39|3156.69|3166.68|3157.98|3164.99|3156.29|30
1642507970000|2022-01-18 12:12:50|3165.37|3156.67|3164.96|3156.26|3165.76|3157.06|3164.87|3156.17|17
1642507980000|2022-01-18 12:13:00|3165.09|3156.39|3165.43|3156.73|3165.55|3156.85|3164.88|3156.18|37
1642507990000|2022-01-18 12:13:10|3165.41|3156.71|3165.9|3157.2|3166.15|3157.45|3165.22|3156.52|33
1642508000000|2022-01-18 12:13:20|3165.88|3157.18|3166.55|3157.85|3166.69|3157.99|3165.81|3157.11|25
1642508010000|2022-01-18 12:13:30|3166.6|3157.9|3165.92|3157.22|3166.65|3157.95|3165.71|3157.01|32
1642508020000|2022-01-18 12:13:40|3165.93|3157.23|3164.21|3155.51|3166.02|3157.32|3163.61|3154.91|38
1642508030000|2022-01-18 12:13:50|3164.34|3155.64|3164.8|3156.1|3164.8|3156.1|3163.95|3155.25|33
1642508040000|2022-01-18 12:14:00|3164.67|3155.97|3166.33|3157.63|3166.34|3157.64|3164.42|3155.72|39
1642508050000|2022-01-18 12:14:10|3166.39|3157.69|3165.87|3157.17|3166.39|3157.69|3165.85|3157.15|31
1642508060000|2022-01-18 12:14:20|3165.89|3157.19|3164.42|3155.72|3165.89|3157.19|3164.16|3155.46|32
1642508070000|2022-01-18 12:14:30|3164.36|3155.66|3163.45|3154.75|3164.47|3155.77|3163.45|3154.75|31
1642508080000|2022-01-18 12:14:40|3163.55|3154.85|3165.14|3156.44|3165.14|3156.44|3163.51|3154.81|31
1642508090000|2022-01-18 12:14:50|3165.23|3156.53|3165.13|3156.43|3165.26|3156.56|3165.02|3156.32|29
1642508100000|2022-01-18 12:15:00|3165.17|3156.47|3164.88|3156.18|3165.17|3156.47|3164.7|3156|29
1642508110000|2022-01-18 12:15:10|3164.89|3156.19|3165.35|3156.65|3165.75|3157.05|3164.89|3156.19|35
1642508120000|2022-01-18 12:15:20|3165.03|3156.33|3162.92|3154.22|3165.03|3156.33|3162.9|3154.2|40
1642508130000|2022-01-18 12:15:30|3162.86|3154.16|3162.88|3154.18|3163.46|3154.76|3162.64|3153.94|36
1642508140000|2022-01-18 12:15:40|3163.36|3154.66|3163.01|3154.31|3163.38|3154.68|3162.78|3154.08|37
1642508150000|2022-01-18 12:15:50|3162.99|3154.29|3162.82|3154.12|3163.48|3154.78|3162.82|3154.12|32
1642508160000|2022-01-18 12:16:00|3162.83|3154.13|3161.94|3153.24|3163.17|3154.47|3161.71|3153.01|30
1642508170000|2022-01-18 12:16:10|3161.61|3152.91|3160.92|3152.22|3162|3153.3|3160.5|3151.8|37
1642508180000|2022-01-18 12:16:20|3160.91|3152.21|3160.27|3151.57|3160.99|3152.29|3159.81|3151.11|35
1642508190000|2022-01-18 12:16:30|3160.32|3151.62|3160.42|3151.72|3160.77|3152.07|3159.7|3151|39
1642508200000|2022-01-18 12:16:40|3160.53|3151.83|3159.93|3151.23|3160.84|3152.14|3159.93|3151.23|25
1642508210000|2022-01-18 12:16:50|3160.14|3151.44|3160.23|3151.53|3160.38|3151.68|3159.55|3150.85|38
1642508220000|2022-01-18 12:17:00|3159.34|3150.64|3159.88|3151.18|3159.99|3151.29|3159.2|3150.5|38
1642508230000|2022-01-18 12:17:10|3159.77|3151.07|3159.28|3150.58|3160.25|3151.55|3159.25|3150.55|36
1642508240000|2022-01-18 12:17:20|3159.32|3150.62|3159.17|3150.47|3159.62|3150.92|3158.21|3149.51|38
1642508250000|2022-01-18 12:17:30|3159.18|3150.48|3158.94|3150.24|3159.18|3150.48|3158.73|3150.03|30
1642508260000|2022-01-18 12:17:40|3159.06|3150.36|3158.53|3149.83|3159.06|3150.36|3158.25|3149.55|38
1642508270000|2022-01-18 12:17:50|3158.66|3149.96|3158.6|3149.9|3158.79|3150.09|3158.41|3149.71|32
1642508280000|2022-01-18 12:18:00|3157.78|3149.08|3156.62|3147.92|3158.22|3149.52|3155.92|3147.22|35
1642508290000|2022-01-18 12:18:10|3156.54|3147.84|3157.07|3148.37|3157.39|3148.69|3155.91|3147.21|32
1642508300000|2022-01-18 12:18:20|3157.47|3148.77|3156.47|3147.77|3157.47|3148.77|3156.25|3147.55|39
1642508310000|2022-01-18 12:18:30|3156.4|3147.7|3155.87|3147.17|3156.55|3147.85|3155.45|3146.75|36
1642508320000|2022-01-18 12:18:40|3156.03|3147.33|3155.73|3147.03|3156.03|3147.33|3155.71|3147.01|29
1642508330000|2022-01-18 12:18:50|3155.76|3147.06|3155.07|3146.37|3155.89|3147.19|3155.07|3146.37|25
1642508340000|2022-01-18 12:19:00|3154.89|3146.19|3155.62|3146.92|3155.62|3146.92|3154.46|3145.76|35
1642508350000|2022-01-18 12:19:10|3155.53|3146.83|3155.15|3146.45|3155.54|3146.84|3155.03|3146.33|34
1642508360000|2022-01-18 12:19:20|3155.16|3146.46|3155.1|3146.4|3155.3|3146.6|3155.1|3146.4|30
1642508370000|2022-01-18 12:19:30|3154.97|3146.27|3154.14|3145.44|3154.97|3146.27|3154.14|3145.44|35
1642508380000|2022-01-18 12:19:40|3153.82|3145.12|3154.69|3145.99|3154.69|3145.99|3153.82|3145.12|31
1642508390000|2022-01-18 12:19:50|3154.55|3145.85|3155.43|3146.73|3155.81|3147.11|3154.55|3145.85|34
1642508400000|2022-01-18 12:20:00|3155.54|3146.84|3156.8|3148.1|3156.99|3148.29|3155.33|3146.63|36
1642508410000|2022-01-18 12:20:10|3156.86|3148.16|3155.28|3146.58|3157.68|3148.98|3155.24|3146.54|38
1642508420000|2022-01-18 12:20:20|3155.24|3146.54|3155.43|3146.73|3155.51|3146.81|3154.11|3145.41|37
1642508430000|2022-01-18 12:20:30|3155.24|3146.54|3156.74|3148.04|3156.77|3148.07|3155.17|3146.47|36
1642508440000|2022-01-18 12:20:40|3156.56|3147.86|3157.6|3148.9|3157.81|3149.11|3156.24|3147.54|32
1642508450000|2022-01-18 12:20:50|3157.68|3148.98|3158.04|3149.34|3158.04|3149.34|3157.6|3148.9|14
1642508460000|2022-01-18 12:21:00|3157.69|3148.99|3159.33|3150.63|3159.89|3151.19|3157.63|3148.93|31
1642508470000|2022-01-18 12:21:10|3159.51|3150.81|3159.52|3150.82|3159.73|3151.03|3159.34|3150.64|29
1642508480000|2022-01-18 12:21:20|3159.51|3150.81|3158.92|3150.22|3159.51|3150.81|3158.69|3149.99|32
1642508490000|2022-01-18 12:21:30|3158.94|3150.24|3159.28|3150.58|3159.7|3151|3158.69|3149.99|18
1642508500000|2022-01-18 12:21:40|3158.85|3150.15|3159.09|3150.39|3159.17|3150.47|3158.44|3149.74|36
1642508510000|2022-01-18 12:21:50|3159.05|3150.35|3159.72|3151.02|3160.05|3151.35|3158.94|3150.24|25
1642508520000|2022-01-18 12:22:00|3159.92|3151.22|3160.37|3151.67|3160.37|3151.67|3159.48|3150.78|26
1642508530000|2022-01-18 12:22:10|3161.05|3152.35|3161.91|3153.21|3161.96|3153.26|3160.76|3152.06|33
1642508540000|2022-01-18 12:22:20|3161.46|3152.76|3161.75|3153.05|3161.9|3153.2|3161.06|3152.36|23
1642508550000|2022-01-18 12:22:30|3161.12|3152.42|3161.68|3152.98|3161.75|3153.05|3160.41|3151.71|26
1642508560000|2022-01-18 12:22:40|3161.54|3152.84|3161.69|3152.99|3161.69|3152.99|3161.04|3152.34|23
1642508570000|2022-01-18 12:22:50|3161.21|3152.51|3161.96|3153.26|3162.42|3153.72|3161.21|3152.51|25
1642508580000|2022-01-18 12:23:00|3161.95|3153.25|3160.34|3151.64|3161.95|3153.25|3160.16|3151.46|34
1642508590000|2022-01-18 12:23:10|3160.37|3151.67|3160.59|3151.89|3160.92|3152.22|3160.24|3151.54|38
1642508600000|2022-01-18 12:23:20|3160.63|3151.93|3159.25|3150.55|3160.63|3151.93|3159.25|3150.55|24
1642508610000|2022-01-18 12:23:30|3158.95|3150.25|3158.18|3149.48|3159.06|3150.36|3158.02|3149.32|23
1642508620000|2022-01-18 12:23:40|3158.14|3149.44|3157.88|3149.18|3158.33|3149.63|3157.88|3149.18|26
1642508630000|2022-01-18 12:23:50|3157.9|3149.2|3156.33|3147.63|3157.9|3149.2|3156.28|3147.58|29
1642508640000|2022-01-18 12:24:00|3156.28|3147.58|3156.02|3147.32|3156.28|3147.58|3155.54|3146.84|26
1642508650000|2022-01-18 12:24:10|3155.53|3146.83|3155.84|3147.14|3156.37|3147.67|3155.53|3146.83|24
1642508660000|2022-01-18 12:24:20|3155.91|3147.21|3155.6|3146.9|3156.47|3147.77|3155.47|3146.77|21
1642508670000|2022-01-18 12:24:30|3155.55|3146.85|3155.74|3147.04|3156.49|3147.79|3155.55|3146.85|24
1642508680000|2022-01-18 12:24:40|3155.86|3147.16|3155.86|3147.16|3156.53|3147.83|3155.7|3147|25
1642508690000|2022-01-18 12:24:50|3156.34|3147.64|3156.84|3148.14|3157.24|3148.54|3155.8|3147.1|20
1642508700000|2022-01-18 12:25:00|3156.83|3148.13|3155.64|3146.94|3156.83|3148.13|3155.61|3146.91|19
1642508710000|2022-01-18 12:25:10|3155.55|3146.85|3155.42|3146.72|3155.66|3146.96|3155.42|3146.72|8
1642508720000|2022-01-18 12:25:20|3155.39|3146.69|3155.52|3146.82|3155.9|3147.2|3154.57|3145.87|21
1642508730000|2022-01-18 12:25:30|3155.54|3146.84|3153.87|3145.17|3155.9|3147.2|3153.67|3144.97|15
1642508740000|2022-01-18 12:25:40|3154.05|3145.35|3154.38|3145.68|3155.22|3146.52|3154.04|3145.34|30
1642508750000|2022-01-18 12:25:50|3154.36|3145.66|3154.49|3145.79|3154.57|3145.87|3153.93|3145.23|25
1642508760000|2022-01-18 12:26:00|3154.68|3145.98|3154.43|3145.73|3154.82|3146.12|3154.4|3145.7|23
1642508770000|2022-01-18 12:26:10|3154.44|3145.74|3155.5|3146.8|3155.64|3146.94|3154.42|3145.72|24
1642508780000|2022-01-18 12:26:20|3155.47|3146.77|3156.47|3147.77|3156.47|3147.77|3154.95|3146.25|33
1642508790000|2022-01-18 12:26:30|3156.49|3147.79|3156.54|3147.84|3156.63|3147.93|3156.37|3147.67|23
1642508800000|2022-01-18 12:26:40|3156.5|3147.8|3156.7|3148|3156.7|3148|3156.43|3147.73|14
1642508810000|2022-01-18 12:26:50|3156.69|3147.99|3156.66|3147.96|3157.09|3148.39|3156.55|3147.85|13
1642508820000|2022-01-18 12:27:00|3156.72|3148.02|3157.66|3148.96|3157.66|3148.96|3156.65|3147.95|18
1642508830000|2022-01-18 12:27:10|3157.7|3149|3157.65|3148.95|3157.75|3149.05|3156.42|3147.72|34
1642508840000|2022-01-18 12:27:20|3158.35|3149.65|3159.76|3151.06|3159.76|3151.06|3157.97|3149.27|28
1642508850000|2022-01-18 12:27:30|3160.1|3151.4|3159.4|3150.7|3160.1|3151.4|3159.34|3150.64|34
1642508860000|2022-01-18 12:27:40|3159.36|3150.66|3159.24|3150.54|3159.59|3150.89|3159.04|3150.34|37
1642508870000|2022-01-18 12:27:50|3159.23|3150.53|3159.75|3151.05|3159.76|3151.06|3159.21|3150.51|26
1642508880000|2022-01-18 12:28:00|3159.67|3150.97|3160.87|3152.17|3160.98|3152.28|3159.65|3150.95|33
1642508890000|2022-01-18 12:28:10|3160.93|3152.23|3161.16|3152.46|3161.23|3152.53|3160.82|3152.12|34
1642508900000|2022-01-18 12:28:20|3161.12|3152.42|3160.99|3152.29|3161.26|3152.56|3160.5|3151.8|38
1642508910000|2022-01-18 12:28:30|3161.08|3152.38|3161.09|3152.39|3161.12|3152.42|3160.73|3152.03|21
1642508920000|2022-01-18 12:28:40|3160.96|3152.26|3161.13|3152.43|3161.13|3152.43|3160.84|3152.14|29
1642508930000|2022-01-18 12:28:50|3161.01|3152.31|3160.81|3152.11|3161.09|3152.39|3160.69|3151.99|27
1642508940000|2022-01-18 12:29:00|3160.61|3151.91|3161.25|3152.55|3161.35|3152.65|3160.61|3151.91|32
1642508950000|2022-01-18 12:29:10|3161.44|3152.74|3161.34|3152.64|3161.6|3152.9|3161.11|3152.41|27
1642508960000|2022-01-18 12:29:20|3161.33|3152.63|3161.18|3152.48|3161.46|3152.76|3160.91|3152.21|25
1642508970000|2022-01-18 12:29:30|3161.17|3152.47|3160.59|3151.89|3161.32|3152.62|3160.41|3151.71|30
1642508980000|2022-01-18 12:29:40|3160.64|3151.94|3160.65|3151.95|3160.89|3152.19|3160.64|3151.94|32
1642508990000|2022-01-18 12:29:50|3161|3152.3|3160.77|3152.07|3161.03|3152.33|3160.69|3151.99|25
1642509000000|2022-01-18 12:30:00|3160.72|3152.02|3160.7|3152|3160.95|3152.25|3160.38|3151.68|24
1642509010000|2022-01-18 12:30:10|3160.74|3152.04|3161.09|3152.39|3161.18|3152.48|3160.4|3151.7|20
1642509020000|2022-01-18 12:30:20|3161.24|3152.54|3160.29|3151.59|3161.55|3152.85|3160.17|3151.47|37
1642509030000|2022-01-18 12:30:30|3160.31|3151.61|3157.69|3148.99|3160.36|3151.66|3157.67|3148.97|35
1642509040000|2022-01-18 12:30:40|3157.4|3148.7|3157.63|3148.93|3157.9|3149.2|3157.17|3148.47|37
1642509050000|2022-01-18 12:30:50|3157.4|3148.7|3157.75|3149.05|3158.43|3149.73|3157.4|3148.7|33
1642509060000|2022-01-18 12:31:00|3157.63|3148.93|3156.23|3147.53|3157.65|3148.95|3155.95|3147.25|32
1642509070000|2022-01-18 12:31:10|3156.18|3147.48|3155.45|3146.75|3156.21|3147.51|3155.45|3146.75|28
1642509080000|2022-01-18 12:31:20|3155.05|3146.35|3154.93|3146.23|3155.61|3146.91|3154.6|3145.9|25
1642509090000|2022-01-18 12:31:30|3154.6|3145.9|3155.36|3146.66|3155.36|3146.66|3154.11|3145.41|35
1642509100000|2022-01-18 12:31:40|3154.93|3146.23|3154.39|3145.69|3155.43|3146.73|3154.27|3145.57|28
1642509110000|2022-01-18 12:31:50|3154.42|3145.72|3154.62|3145.92|3155.06|3146.36|3154.08|3145.38|31
1642509120000|2022-01-18 12:32:00|3154.6|3145.9|3154.29|3145.59|3154.92|3146.22|3154.01|3145.31|34
1642509130000|2022-01-18 12:32:10|3154.28|3145.58|3154.67|3145.97|3154.67|3145.97|3154.17|3145.47|26
1642509140000|2022-01-18 12:32:20|3154.55|3145.85|3154.61|3145.91|3154.82|3146.12|3154.47|3145.77|29
1642509150000|2022-01-18 12:32:30|3154.59|3145.89|3156.46|3147.76|3156.49|3147.79|3154.38|3145.68|36
1642509160000|2022-01-18 12:32:40|3156.45|3147.75|3157.67|3148.97|3157.67|3148.97|3155.78|3147.08|34
1642509170000|2022-01-18 12:32:50|3157.68|3148.98|3156.17|3147.47|3157.68|3148.98|3156.17|3147.47|36
1642509180000|2022-01-18 12:33:00|3156.14|3147.44|3157.76|3149.06|3157.76|3149.06|3155.82|3147.12|36
1642509190000|2022-01-18 12:33:10|3157.78|3149.08|3158.05|3149.35|3158.13|3149.43|3157.78|3149.08|31
1642509200000|2022-01-18 12:33:20|3157.9|3149.2|3158.82|3150.12|3158.82|3150.12|3157.1|3148.4|38
1642509210000|2022-01-18 12:33:30|3158.66|3149.96|3158.75|3150.05|3158.75|3150.05|3158.65|3149.95|18
1642509220000|2022-01-18 12:33:40|3158.76|3150.06|3160.75|3152.05|3161.01|3152.31|3158.76|3150.06|34
1642509230000|2022-01-18 12:33:50|3160.84|3152.14|3164.4|3155.7|3164.42|3155.72|3160.84|3152.14|29
1642509240000|2022-01-18 12:34:00|3164.38|3155.68|3167.36|3158.66|3168.28|3159.58|3164.31|3155.61|36
1642509250000|2022-01-18 12:34:10|3166.92|3158.22|3165.06|3156.36|3167.13|3158.43|3164.48|3155.78|39
1642509260000|2022-01-18 12:34:20|3165.03|3156.33|3166.37|3157.67|3166.37|3157.67|3164.78|3156.08|33
1642509270000|2022-01-18 12:34:30|3166.23|3157.53|3165.68|3156.98|3166.64|3157.94|3165.59|3156.89|40
1642509280000|2022-01-18 12:34:40|3165.46|3156.76|3164.6|3155.9|3165.46|3156.76|3164.25|3155.55|34
1642509290000|2022-01-18 12:34:50|3164.63|3155.93|3163.57|3154.87|3164.75|3156.05|3163.49|3154.79|35
1642509300000|2022-01-18 12:35:00|3163.5|3154.8|3163.88|3155.18|3164.13|3155.43|3163.41|3154.71|34
1642509310000|2022-01-18 12:35:10|3163.76|3155.06|3163.84|3155.14|3163.98|3155.28|3163.6|3154.9|34
1642509320000|2022-01-18 12:35:20|3163.72|3155.02|3163.23|3154.53|3163.72|3155.02|3162.9|3154.2|37
1642509330000|2022-01-18 12:35:30|3163.22|3154.52|3163.6|3154.9|3163.8|3155.1|3163.22|3154.52|29
1642509340000|2022-01-18 12:35:40|3163.51|3154.81|3162.89|3154.19|3163.51|3154.81|3162.88|3154.18|29
1642509350000|2022-01-18 12:35:50|3162.9|3154.2|3161.58|3152.88|3163.08|3154.38|3161.51|3152.81|31
1642509360000|2022-01-18 12:36:00|3161.62|3152.92|3162.13|3153.43|3162.18|3153.48|3161.56|3152.86|33
1642509370000|2022-01-18 12:36:10|3162.08|3153.38|3162|3153.3|3162.39|3153.69|3161.95|3153.25|33
1642509380000|2022-01-18 12:36:20|3162.05|3153.35|3162.62|3153.92|3162.91|3154.21|3161.76|3153.06|36
1642509390000|2022-01-18 12:36:30|3162.44|3153.74|3161.44|3152.74|3163.54|3154.84|3161.42|3152.72|40
1642509400000|2022-01-18 12:36:40|3161.61|3152.91|3162.99|3154.29|3162.99|3154.29|3161.61|3152.91|35
1642509410000|2022-01-18 12:36:50|3162.98|3154.28|3163.39|3154.69|3163.76|3155.06|3162.98|3154.28|35
1642509420000|2022-01-18 12:37:00|3163.32|3154.62|3163.97|3155.27|3164.09|3155.39|3163.21|3154.51|32
1642509430000|2022-01-18 12:37:10|3164.02|3155.32|3164.07|3155.37|3164.22|3155.52|3163.89|3155.19|36
1642509440000|2022-01-18 12:37:20|3163.97|3155.27|3163.33|3154.63|3163.97|3155.27|3163.19|3154.49|28
1642509450000|2022-01-18 12:37:30|3163.37|3154.67|3162.62|3153.92|3163.54|3154.84|3162.48|3153.78|39
1642509460000|2022-01-18 12:37:40|3162.7|3154|3162.79|3154.09|3162.92|3154.22|3162.4|3153.7|36
1642509470000|2022-01-18 12:37:50|3162.73|3154.03|3162.13|3153.43|3162.73|3154.03|3162.13|3153.43|31
1642509480000|2022-01-18 12:38:00|3162.19|3153.49|3162.33|3153.63|3162.65|3153.95|3162.12|3153.42|32
1642509490000|2022-01-18 12:38:10|3162.35|3153.65|3162.2|3153.5|3162.38|3153.68|3162.1|3153.4|34
1642509500000|2022-01-18 12:38:20|3162.15|3153.45|3162.29|3153.59|3162.82|3154.12|3161.88|3153.18|31
1642509510000|2022-01-18 12:38:30|3162.32|3153.62|3163.33|3154.63|3163.55|3154.85|3162.32|3153.62|33
1642509520000|2022-01-18 12:38:40|3163.26|3154.56|3163.52|3154.82|3163.63|3154.93|3163.22|3154.52|29
1642509530000|2022-01-18 12:38:50|3163.55|3154.85|3165.15|3156.45|3165.38|3156.68|3163.47|3154.77|30
1642509540000|2022-01-18 12:39:00|3165.18|3156.48|3164.2|3155.5|3165.28|3156.58|3164|3155.3|34
1642509550000|2022-01-18 12:39:10|3164.21|3155.51|3165|3156.3|3165.1|3156.4|3164.12|3155.42|29
1642509560000|2022-01-18 12:39:20|3165.03|3156.33|3163.62|3154.92|3165.03|3156.33|3163.62|3154.92|31
1642509570000|2022-01-18 12:39:30|3163.63|3154.93|3163.8|3155.1|3163.95|3155.25|3163.63|3154.93|30
1642509580000|2022-01-18 12:39:40|3163.95|3155.25|3163.07|3154.37|3163.95|3155.25|3162.79|3154.09|31
1642509590000|2022-01-18 12:39:50|3163.14|3154.44|3162.62|3153.92|3163.37|3154.67|3162.62|3153.92|28
1642509600000|2022-01-18 12:40:00|3162.65|3153.95|3162.43|3153.73|3162.88|3154.18|3162.3|3153.6|25
1642509610000|2022-01-18 12:40:10|3162.44|3153.74|3161.84|3153.14|3162.54|3153.84|3161.82|3153.12|34
1642509620000|2022-01-18 12:40:20|3161.62|3152.92|3160.72|3152.02|3161.65|3152.95|3159.66|3150.96|39
1642509630000|2022-01-18 12:40:30|3160.48|3151.78|3159.71|3151.01|3160.81|3152.11|3159.71|3151.01|36
1642509640000|2022-01-18 12:40:40|3159.43|3150.73|3159.5|3150.8|3159.59|3150.89|3159.18|3150.48|33
1642509650000|2022-01-18 12:40:50|3159.35|3150.65|3159.38|3150.68|3159.55|3150.85|3159.26|3150.56|37
1642509660000|2022-01-18 12:41:00|3159.39|3150.69|3159.42|3150.72|3159.47|3150.77|3158.19|3149.49|39
1642509670000|2022-01-18 12:41:10|3159.29|3150.59|3158.98|3150.28|3159.36|3150.66|3158.85|3150.15|37
1642509680000|2022-01-18 12:41:20|3158.88|3150.18|3157.77|3149.07|3158.93|3150.23|3157.75|3149.05|32
1642509690000|2022-01-18 12:41:30|3157.79|3149.09|3156.86|3148.16|3158.13|3149.43|3156.86|3148.16|37
1642509700000|2022-01-18 12:41:40|3156.87|3148.17|3156.47|3147.77|3156.94|3148.24|3155.73|3147.03|32
1642509710000|2022-01-18 12:41:50|3156.43|3147.73|3156.53|3147.83|3156.6|3147.9|3156.09|3147.39|34
1642509720000|2022-01-18 12:42:00|3156.54|3147.84|3156.69|3147.99|3157.03|3148.33|3156.52|3147.82|33
1642509730000|2022-01-18 12:42:10|3156.62|3147.92|3156.56|3147.86|3156.8|3148.1|3156.34|3147.64|35
1642509740000|2022-01-18 12:42:20|3156.45|3147.75|3155.63|3146.93|3156.56|3147.86|3155.57|3146.87|32
1642509750000|2022-01-18 12:42:30|3155.59|3146.89|3155.05|3146.35|3155.63|3146.93|3154.88|3146.18|34
1642509760000|2022-01-18 12:42:40|3154.88|3146.18|3155.07|3146.37|3155.31|3146.61|3154.85|3146.15|33
1642509770000|2022-01-18 12:42:50|3155.11|3146.41|3155.04|3146.34|3155.34|3146.64|3154.91|3146.21|36
1642509780000|2022-01-18 12:43:00|3155.13|3146.43|3154.95|3146.25|3155.43|3146.73|3154.75|3146.05|33
1642509790000|2022-01-18 12:43:10|3154.96|3146.26|3155.71|3147.01|3156.1|3147.4|3154.86|3146.16|35
1642509800000|2022-01-18 12:43:20|3155.55|3146.85|3155.29|3146.59|3155.8|3147.1|3155.24|3146.54|34
1642509810000|2022-01-18 12:43:30|3155.3|3146.6|3155.89|3147.19|3156.08|3147.38|3155.09|3146.39|35
1642509820000|2022-01-18 12:43:40|3155.94|3147.24|3155.84|3147.14|3155.94|3147.24|3155.59|3146.89|30
1642509830000|2022-01-18 12:43:50|3155.83|3147.13|3156.32|3147.62|3156.37|3147.67|3155.8|3147.1|30
1642509840000|2022-01-18 12:44:00|3156.34|3147.64|3156.31|3147.61|3156.4|3147.7|3156.28|3147.58|21
1642509850000|2022-01-18 12:44:10|3156.38|3147.68|3156.39|3147.69|3156.39|3147.69|3156.18|3147.48|21
1642509860000|2022-01-18 12:44:20|3156.4|3147.7|3156.32|3147.62|3156.4|3147.7|3156.26|3147.56|15
1642509870000|2022-01-18 12:44:30|3156.25|3147.55|3156.23|3147.53|3156.62|3147.92|3156.13|3147.43|19
1642509880000|2022-01-18 12:44:40|3156.34|3147.64|3157.17|3148.47|3157.32|3148.62|3156.15|3147.45|31
1642509890000|2022-01-18 12:44:50|3157.1|3148.4|3155.87|3147.17|3157.6|3148.9|3155.73|3147.03|29
1642509900000|2022-01-18 12:45:00|3155.86|3147.16|3155.1|3146.4|3156|3147.3|3154.89|3146.19|33
1642509910000|2022-01-18 12:45:10|3155.05|3146.35|3155.89|3147.19|3156.06|3147.36|3154.85|3146.15|37
1642509920000|2022-01-18 12:45:20|3155.9|3147.2|3157.86|3149.16|3157.86|3149.16|3155.9|3147.2|38
1642509930000|2022-01-18 12:45:30|3157.61|3148.91|3156.37|3147.67|3158.29|3149.59|3156.11|3147.41|35
1642509940000|2022-01-18 12:45:40|3156.42|3147.72|3156.4|3147.7|3156.43|3147.73|3155.94|3147.24|34
1642509950000|2022-01-18 12:45:50|3156.38|3147.68|3157.35|3148.65|3157.51|3148.81|3155.99|3147.29|38
1642509960000|2022-01-18 12:46:00|3157.16|3148.46|3157.53|3148.83|3157.75|3149.05|3157.03|3148.33|34
1642509970000|2022-01-18 12:46:10|3157.56|3148.86|3155.43|3146.73|3157.61|3148.91|3155.33|3146.63|37
1642509980000|2022-01-18 12:46:20|3155.4|3146.7|3156.47|3147.77|3156.47|3147.77|3155.31|3146.61|40
1642509990000|2022-01-18 12:46:30|3156.84|3148.14|3156.61|3147.91|3156.93|3148.23|3156.09|3147.39|37
1642510000000|2022-01-18 12:46:40|3156.53|3147.83|3157.48|3148.78|3157.62|3148.92|3156.52|3147.82|36
1642510010000|2022-01-18 12:46:50|3157.43|3148.73|3159.05|3150.35|3159.26|3150.56|3157.43|3148.73|37
1642510020000|2022-01-18 12:47:00|3158.99|3150.29|3158.11|3149.41|3158.99|3150.29|3157.93|3149.23|35
1642510030000|2022-01-18 12:47:10|3158.1|3149.4|3158.65|3149.95|3158.65|3149.95|3157.94|3149.24|35
1642510040000|2022-01-18 12:47:20|3158.62|3149.92|3158.91|3150.21|3158.91|3150.21|3158.54|3149.84|30
1642510050000|2022-01-18 12:47:30|3159.12|3150.42|3159.07|3150.37|3159.42|3150.72|3158.99|3150.29|30
1642510060000|2022-01-18 12:47:40|3159.08|3150.38|3160.32|3151.62|3160.36|3151.66|3159.07|3150.37|34
1642510070000|2022-01-18 12:47:50|3160.29|3151.59|3160.83|3152.13|3161.26|3152.56|3159.95|3151.25|26
1642510080000|2022-01-18 12:48:00|3160.84|3152.14|3160.55|3151.85|3161.3|3152.6|3160.55|3151.85|37
1642510090000|2022-01-18 12:48:10|3160.68|3151.98|3161.21|3152.51|3161.21|3152.51|3160.66|3151.96|32
1642510100000|2022-01-18 12:48:20|3161.19|3152.49|3161.53|3152.83|3161.53|3152.83|3161.14|3152.44|32
1642510110000|2022-01-18 12:48:30|3161.52|3152.82|3162.83|3154.13|3162.83|3154.13|3161.52|3152.82|33
1642510120000|2022-01-18 12:48:40|3162.22|3153.52|3162.27|3153.57|3162.61|3153.91|3161.93|3153.23|36
1642510130000|2022-01-18 12:48:50|3162.2|3153.5|3161.67|3152.97|3162.25|3153.55|3161.61|3152.91|32
1642510140000|2022-01-18 12:49:00|3161.69|3152.99|3160.86|3152.16|3161.85|3153.15|3160.76|3152.06|37
1642510150000|2022-01-18 12:49:10|3160.91|3152.21|3159.58|3150.88|3160.91|3152.21|3159.58|3150.88|32
1642510160000|2022-01-18 12:49:20|3159.44|3150.74|3160.85|3152.15|3161.1|3152.4|3159.21|3150.51|35
1642510170000|2022-01-18 12:49:30|3160.88|3152.18|3160.1|3151.4|3160.88|3152.18|3160.1|3151.4|28
1642510180000|2022-01-18 12:49:40|3160.13|3151.43|3159.62|3150.92|3160.13|3151.43|3159.5|3150.8|38
1642510190000|2022-01-18 12:49:50|3159.29|3150.59|3159.06|3150.36|3159.29|3150.59|3158.83|3150.13|36
1642510200000|2022-01-18 12:50:00|3159.03|3150.33|3159.57|3150.87|3159.57|3150.87|3158.56|3149.86|35
1642510210000|2022-01-18 12:50:10|3159.71|3151.01|3159.81|3151.11|3160.16|3151.46|3159.51|3150.81|36
1642510220000|2022-01-18 12:50:20|3159.79|3151.09|3159.72|3151.02|3160.05|3151.35|3159.67|3150.97|26
1642510230000|2022-01-18 12:50:30|3159.55|3150.85|3159.69|3150.99|3159.77|3151.07|3159.49|3150.79|30
1642510240000|2022-01-18 12:50:40|3159.75|3151.05|3160.13|3151.43|3160.13|3151.43|3159.62|3150.92|33
1642510250000|2022-01-18 12:50:50|3160.12|3151.42|3161.27|3152.57|3161.32|3152.62|3160.11|3151.41|36
1642510260000|2022-01-18 12:51:00|3161.21|3152.51|3161.1|3152.4|3161.45|3152.75|3161|3152.3|29
1642510270000|2022-01-18 12:51:10|3161.03|3152.33|3161.21|3152.51|3161.34|3152.64|3160.99|3152.29|26
1642510280000|2022-01-18 12:51:20|3161.22|3152.52|3162.05|3153.35|3162.05|3153.35|3160.95|3152.25|37
1642510290000|2022-01-18 12:51:30|3162.14|3153.44|3162.69|3153.99|3162.8|3154.1|3161.98|3153.28|33
1642510300000|2022-01-18 12:51:40|3162.7|3154|3162.66|3153.96|3162.72|3154.02|3162.14|3153.44|36
1642510310000|2022-01-18 12:51:50|3162.69|3153.99|3163.18|3154.48|3163.18|3154.48|3162.55|3153.85|36
1642510320000|2022-01-18 12:52:00|3163.2|3154.5|3163.34|3154.64|3163.41|3154.71|3163.18|3154.48|16
1642510330000|2022-01-18 12:52:10|3163.27|3154.57|3163.27|3154.57|3163.35|3154.65|3163.1|3154.4|30
1642510340000|2022-01-18 12:52:20|3163.34|3154.64|3163.29|3154.59|3163.48|3154.78|3163.2|3154.5|29
1642510350000|2022-01-18 12:52:30|3163.28|3154.58|3163.74|3155.04|3163.93|3155.23|3163.27|3154.57|31
1642510360000|2022-01-18 12:52:40|3163.73|3155.03|3163.86|3155.16|3163.89|3155.19|3163.68|3154.98|22
1642510370000|2022-01-18 12:52:50|3164|3155.3|3164.16|3155.46|3164.29|3155.59|3163.93|3155.23|29
1642510380000|2022-01-18 12:53:00|3164.15|3155.45|3165.13|3156.43|3165.13|3156.43|3164.13|3155.43|30
1642510390000|2022-01-18 12:53:10|3165.01|3156.31|3165.1|3156.4|3165.17|3156.47|3164.93|3156.23|30
1642510400000|2022-01-18 12:53:20|3165.06|3156.36|3165.48|3156.78|3165.62|3156.92|3165.02|3156.32|36
1642510410000|2022-01-18 12:53:30|3165.55|3156.85|3166.28|3157.58|3166.31|3157.61|3165.42|3156.72|36
1642510420000|2022-01-18 12:53:40|3166.25|3157.55|3166.31|3157.61|3166.45|3157.75|3166.12|3157.42|32
1642510430000|2022-01-18 12:53:50|3166.33|3157.63|3165.71|3157.01|3166.39|3157.69|3165.66|3156.96|38
1642510440000|2022-01-18 12:54:00|3165.74|3157.04|3164.93|3156.23|3165.76|3157.06|3164.63|3155.93|35
1642510450000|2022-01-18 12:54:10|3164.94|3156.24|3165.88|3157.18|3166.04|3157.34|3164.9|3156.2|37
1642510460000|2022-01-18 12:54:20|3165.86|3157.16|3166.12|3157.42|3166.2|3157.5|3165.83|3157.13|28
1642510470000|2022-01-18 12:54:30|3166.09|3157.39|3166.48|3157.78|3166.63|3157.93|3165.83|3157.13|35
1642510480000|2022-01-18 12:54:40|3166.47|3157.77|3166.45|3157.75|3166.55|3157.85|3166.16|3157.46|30
1642510490000|2022-01-18 12:54:50|3166.52|3157.82|3166.46|3157.76|3166.52|3157.82|3166.36|3157.66|27
1642510500000|2022-01-18 12:55:00|3166.42|3157.72|3167.46|3158.76|3167.5|3158.8|3166.31|3157.61|37
1642510510000|2022-01-18 12:55:10|3167.68|3158.98|3168.64|3159.94|3168.64|3159.94|3167.44|3158.74|35
1642510520000|2022-01-18 12:55:20|3168.66|3159.96|3169.59|3160.89|3169.59|3160.89|3168.4|3159.7|32
1642510530000|2022-01-18 12:55:30|3169.82|3161.12|3168.21|3159.51|3169.94|3161.24|3168.21|3159.51|39
1642510540000|2022-01-18 12:55:40|3168.24|3159.54|3168.45|3159.75|3168.76|3160.06|3168.04|3159.34|33
1642510550000|2022-01-18 12:55:50|3168.44|3159.74|3168.46|3159.76|3168.53|3159.83|3168.12|3159.42|37
1642510560000|2022-01-18 12:56:00|3168.51|3159.81|3168.51|3159.81|3169.06|3160.36|3168.39|3159.69|36
1642510570000|2022-01-18 12:56:10|3168.11|3159.41|3167.85|3159.15|3168.46|3159.76|3167.5|3158.8|33
1642510580000|2022-01-18 12:56:20|3167.86|3159.16|3167.38|3158.68|3167.9|3159.2|3166.97|3158.27|32
1642510590000|2022-01-18 12:56:30|3167.36|3158.66|3165.78|3157.08|3167.69|3158.99|3165.51|3156.81|33
1642510600000|2022-01-18 12:56:40|3165.71|3157.01|3166.68|3157.98|3166.74|3158.04|3165.66|3156.96|36
1642510610000|2022-01-18 12:56:50|3166.72|3158.02|3166.81|3158.11|3167.03|3158.33|3166.48|3157.78|34
1642510620000|2022-01-18 12:57:00|3166.73|3158.03|3167.04|3158.34|3167.06|3158.36|3166.73|3158.03|35
1642510630000|2022-01-18 12:57:10|3167|3158.3|3167.71|3159.01|3167.9|3159.2|3166.97|3158.27|32
1642510640000|2022-01-18 12:57:20|3167.67|3158.97|3167.16|3158.46|3167.71|3159.01|3166.83|3158.13|37
1642510650000|2022-01-18 12:57:30|3167.22|3158.52|3166.06|3157.36|3167.25|3158.55|3165.84|3157.14|34
1642510660000|2022-01-18 12:57:40|3166.07|3157.37|3166.11|3157.41|3166.27|3157.57|3165.82|3157.12|37
1642510670000|2022-01-18 12:57:50|3166.05|3157.35|3165.79|3157.09|3166.05|3157.35|3165.48|3156.78|38
1642510680000|2022-01-18 12:58:00|3165.81|3157.11|3166.28|3157.58|3166.44|3157.74|3165.58|3156.88|32
1642510690000|2022-01-18 12:58:10|3166.31|3157.61|3165.96|3157.26|3166.44|3157.74|3165.39|3156.69|38
1642510700000|2022-01-18 12:58:20|3165.92|3157.22|3166.19|3157.49|3166.39|3157.69|3165.62|3156.92|33
1642510710000|2022-01-18 12:58:30|3166.81|3158.11|3166.36|3157.66|3167.76|3159.06|3166.31|3157.61|37
1642510720000|2022-01-18 12:58:40|3166.71|3158.01|3166.53|3157.83|3167.06|3158.36|3166.22|3157.52|29
1642510730000|2022-01-18 12:58:50|3166.55|3157.85|3166.44|3157.74|3166.67|3157.97|3166.28|3157.58|19
1642510740000|2022-01-18 12:59:00|3166.45|3157.75|3167.55|3158.85|3167.58|3158.88|3166.41|3157.71|26
1642510750000|2022-01-18 12:59:10|3167.61|3158.91|3167.64|3158.94|3168.33|3159.63|3167.57|3158.87|29
1642510760000|2022-01-18 12:59:20|3167.91|3159.21|3167.83|3159.13|3168.14|3159.44|3167.64|3158.94|32
1642510770000|2022-01-18 12:59:30|3167.84|3159.14|3167.41|3158.71|3167.97|3159.27|3167.39|3158.69|27
1642510780000|2022-01-18 12:59:40|3167.42|3158.72|3167.28|3158.58|3167.52|3158.82|3166.89|3158.19|26
1642510790000|2022-01-18 12:59:50|3167.23|3158.53|3167.66|3158.96|3167.91|3159.21|3166.4|3157.7|35
1642510800000|2022-01-18 13:00:00|3167.67|3158.97|3169.54|3160.84|3169.67|3160.97|3167.45|3158.75|38
1642510810000|2022-01-18 13:00:10|3169.56|3160.86|3170.4|3161.7|3170.4|3161.7|3169.15|3160.45|36
1642510820000|2022-01-18 13:00:20|3170.33|3161.63|3169.38|3160.68|3170.97|3162.27|3168.8|3160.1|38
1642510830000|2022-01-18 13:00:30|3169.37|3160.67|3169.25|3160.55|3169.51|3160.81|3168.95|3160.25|35
1642510840000|2022-01-18 13:00:40|3169.33|3160.63|3168.28|3159.58|3169.42|3160.72|3168.28|3159.58|36
1642510850000|2022-01-18 13:00:50|3168.31|3159.61|3169.62|3160.92|3169.89|3161.19|3168.31|3159.61|36
1642510860000|2022-01-18 13:01:00|3169.7|3161|3168.87|3160.17|3170.06|3161.36|3168.87|3160.17|38
1642510870000|2022-01-18 13:01:10|3168.89|3160.19|3168.92|3160.22|3169.24|3160.54|3168.77|3160.07|36
1642510880000|2022-01-18 13:01:20|3168.93|3160.23|3168.48|3159.78|3169.41|3160.71|3168.48|3159.78|30
1642510890000|2022-01-18 13:01:30|3168.52|3159.82|3167.55|3158.85|3168.58|3159.88|3167.55|3158.85|34
1642510900000|2022-01-18 13:01:40|3167.56|3158.86|3167.59|3158.89|3168.12|3159.42|3167.56|3158.86|33
1642510910000|2022-01-18 13:01:50|3167.51|3158.81|3166.29|3157.59|3167.6|3158.9|3166.29|3157.59|29
1642510920000|2022-01-18 13:02:00|3166.32|3157.62|3163.72|3155.02|3166.32|3157.62|3163.72|3155.02|32
1642510930000|2022-01-18 13:02:10|3163.68|3154.98|3161.93|3153.23|3164.28|3155.58|3161.86|3153.16|38
1642510940000|2022-01-18 13:02:20|3162.23|3153.53|3162.12|3153.42|3162.53|3153.83|3161.87|3153.17|36
1642510950000|2022-01-18 13:02:30|3162.13|3153.43|3161.66|3152.96|3162.25|3153.55|3161.66|3152.96|35
1642510960000|2022-01-18 13:02:40|3161.65|3152.95|3162.33|3153.63|3162.37|3153.67|3161.65|3152.95|25
1642510970000|2022-01-18 13:02:50|3162.13|3153.43|3162.45|3153.75|3162.45|3153.75|3162.11|3153.41|14
1642510980000|2022-01-18 13:03:00|3162.29|3153.59|3162|3153.3|3162.42|3153.72|3161.97|3153.27|31
1642510990000|2022-01-18 13:03:10|3162.05|3153.35|3161.57|3152.87|3162.05|3153.35|3160.79|3152.09|39
1642511000000|2022-01-18 13:03:20|3161.58|3152.88|3161.88|3153.18|3162.2|3153.5|3161.54|3152.84|33
1642511010000|2022-01-18 13:03:30|3161.98|3153.28|3161.82|3153.12|3162.14|3153.44|3161.55|3152.85|27
1642511020000|2022-01-18 13:03:40|3161.84|3153.14|3162.03|3153.33|3162.06|3153.36|3161.56|3152.86|26
1642511030000|2022-01-18 13:03:50|3161.94|3153.24|3161.93|3153.23|3162.12|3153.42|3161.75|3153.05|20
1642511040000|2022-01-18 13:04:00|3161.99|3153.29|3162.44|3153.74|3162.44|3153.74|3161.68|3152.98|30
1642511050000|2022-01-18 13:04:10|3162.45|3153.75|3162.15|3153.45|3163.15|3154.45|3162.15|3153.45|32
1642511060000|2022-01-18 13:04:20|3162.13|3153.43|3160.96|3152.26|3162.39|3153.69|3160.85|3152.15|31
1642511070000|2022-01-18 13:04:30|3160.92|3152.22|3159.93|3151.23|3161.05|3152.35|3159.93|3151.23|33
1642511080000|2022-01-18 13:04:40|3159.98|3151.28|3159.26|3150.56|3159.98|3151.28|3158.88|3150.18|38
1642511090000|2022-01-18 13:04:50|3159.39|3150.69|3158.62|3149.92|3159.7|3151|3158.35|3149.65|28
1642511100000|2022-01-18 13:05:00|3158.31|3149.61|3158.6|3149.9|3158.7|3150|3158.25|3149.55|26
1642511110000|2022-01-18 13:05:10|3158.43|3149.73|3159.14|3150.44|3159.33|3150.63|3158.4|3149.7|37
1642511120000|2022-01-18 13:05:20|3159.11|3150.41|3158.75|3150.05|3159.12|3150.42|3158.64|3149.94|33
1642511130000|2022-01-18 13:05:30|3158.79|3150.09|3158.84|3150.14|3158.86|3150.16|3158.65|3149.95|24
1642511140000|2022-01-18 13:05:40|3158.87|3150.17|3158.81|3150.11|3158.92|3150.22|3158.7|3150|32
1642511150000|2022-01-18 13:05:50|3158.8|3150.1|3158.91|3150.21|3158.94|3150.24|3158.66|3149.96|31
1642511160000|2022-01-18 13:06:00|3158.93|3150.23|3158.62|3149.92|3158.93|3150.23|3158.62|3149.92|35
1642511170000|2022-01-18 13:06:10|3158.74|3150.04|3157.87|3149.17|3159.15|3150.45|3157.35|3148.65|28
1642511180000|2022-01-18 13:06:20|3157.86|3149.16|3156.54|3147.84|3158.57|3149.87|3156.24|3147.54|35
1642511190000|2022-01-18 13:06:30|3156.01|3147.31|3155.54|3146.84|3156.01|3147.31|3155.49|3146.79|30
1642511200000|2022-01-18 13:06:40|3155.55|3146.85|3154.51|3145.81|3155.77|3147.07|3154.51|3145.81|29
1642511210000|2022-01-18 13:06:50|3154.44|3145.74|3153.93|3145.23|3155.01|3146.31|3153.67|3144.97|34
1642511220000|2022-01-18 13:07:00|3153.84|3145.14|3154.39|3145.69|3154.45|3145.75|3153.6|3144.9|34
1642511230000|2022-01-18 13:07:10|3154.41|3145.71|3154.55|3145.85|3154.81|3146.11|3154.35|3145.65|37
1642511240000|2022-01-18 13:07:20|3154.49|3145.79|3154.54|3145.84|3154.59|3145.89|3154.39|3145.69|32
1642511250000|2022-01-18 13:07:30|3154.56|3145.86|3155.34|3146.64|3155.62|3146.92|3154.45|3145.75|33
1642511260000|2022-01-18 13:07:40|3155.45|3146.75|3156.39|3147.69|3156.39|3147.69|3155.28|3146.58|27
1642511270000|2022-01-18 13:07:50|3156.38|3147.68|3155.44|3146.74|3156.47|3147.77|3155.35|3146.65|37
1642511280000|2022-01-18 13:08:00|3155.41|3146.71|3154.41|3145.71|3155.55|3146.85|3154.28|3145.58|38
1642511290000|2022-01-18 13:08:10|3154.42|3145.72|3153.73|3145.03|3154.42|3145.72|3153.54|3144.84|35
1642511300000|2022-01-18 13:08:20|3153.66|3144.96|3152.82|3144.12|3153.66|3144.96|3152.78|3144.08|31
1642511310000|2022-01-18 13:08:30|3152.54|3143.84|3152.77|3144.07|3152.89|3144.19|3152.54|3143.84|32
1642511320000|2022-01-18 13:08:40|3153.11|3144.41|3152.99|3144.29|3153.24|3144.54|3152.85|3144.15|37
1642511330000|2022-01-18 13:08:50|3152.95|3144.25|3153.22|3144.52|3153.22|3144.52|3152.76|3144.06|34
1642511340000|2022-01-18 13:09:00|3153.23|3144.53|3154.14|3145.44|3154.14|3145.44|3153.1|3144.4|37
1642511350000|2022-01-18 13:09:10|3154.13|3145.43|3153.84|3145.14|3154.4|3145.7|3153.43|3144.73|32
1642511360000|2022-01-18 13:09:20|3153.8|3145.1|3152.91|3144.21|3154.24|3145.54|3152.91|3144.21|34
1642511370000|2022-01-18 13:09:30|3152.93|3144.23|3153.1|3144.4|3153.25|3144.55|3152.38|3143.68|39
1642511380000|2022-01-18 13:09:40|3153.12|3144.42|3153.14|3144.44|3153.36|3144.66|3152.77|3144.07|36
1642511390000|2022-01-18 13:09:50|3153.16|3144.46|3152.51|3143.81|3153.16|3144.46|3152.51|3143.81|33
1642511400000|2022-01-18 13:10:00|3152.37|3143.67|3152.62|3143.92|3152.77|3144.07|3152.2|3143.5|36
1642511410000|2022-01-18 13:10:10|3152.59|3143.89|3153.25|3144.55|3153.56|3144.86|3152.47|3143.77|36
1642511420000|2022-01-18 13:10:20|3153.24|3144.54|3152.95|3144.25|3153.57|3144.87|3152.8|3144.1|33
1642511430000|2022-01-18 13:10:30|3152.98|3144.28|3153.19|3144.49|3153.22|3144.52|3152.97|3144.27|30
1642511440000|2022-01-18 13:10:40|3153.35|3144.65|3153.43|3144.73|3154.11|3145.41|3153.01|3144.31|33
1642511450000|2022-01-18 13:10:50|3153.44|3144.74|3153.97|3145.27|3154.04|3145.34|3153.4|3144.7|17
1642511460000|2022-01-18 13:11:00|3153.99|3145.29|3154.06|3145.36|3154.67|3145.97|3153.84|3145.14|31
1642511470000|2022-01-18 13:11:10|3153.84|3145.14|3155.42|3146.72|3155.61|3146.91|3153.84|3145.14|21
1642511480000|2022-01-18 13:11:20|3155.44|3146.74|3156.15|3147.45|3156.17|3147.47|3154.94|3146.24|25
1642511490000|2022-01-18 13:11:30|3156.44|3147.74|3157.21|3148.51|3157.62|3148.92|3156.39|3147.69|36
1642511500000|2022-01-18 13:11:40|3157.19|3148.49|3156.45|3147.75|3157.19|3148.49|3156.42|3147.72|38
1642511510000|2022-01-18 13:11:50|3156.15|3147.45|3156.03|3147.33|3156.23|3147.53|3155.93|3147.23|34
1642511520000|2022-01-18 13:12:00|3156.02|3147.32|3155.68|3146.98|3156.2|3147.5|3155.67|3146.97|32
1642511530000|2022-01-18 13:12:10|3155.67|3146.97|3154.72|3146.02|3155.72|3147.02|3154.19|3145.49|37
1642511540000|2022-01-18 13:12:20|3154.7|3146|3154.54|3145.84|3154.82|3146.12|3154.46|3145.76|37
1642511550000|2022-01-18 13:12:30|3154.56|3145.86|3153.85|3145.15|3154.71|3146.01|3153.78|3145.08|33
1642511560000|2022-01-18 13:12:40|3153.97|3145.27|3153.44|3144.74|3154.02|3145.32|3153.25|3144.55|32
1642511570000|2022-01-18 13:12:50|3153.11|3144.41|3152.9|3144.2|3153.5|3144.8|3152.74|3144.04|21
1642511580000|2022-01-18 13:13:00|3152.78|3144.08|3152.2|3143.5|3152.83|3144.13|3152.15|3143.45|26
1642511590000|2022-01-18 13:13:10|3152.11|3143.41|3150.09|3141.39|3152.11|3143.41|3149.86|3141.16|31
1642511600000|2022-01-18 13:13:20|3150.15|3141.45|3148.96|3140.26|3150.29|3141.59|3148.53|3139.83|30
1642511610000|2022-01-18 13:13:30|3148.97|3140.27|3150.55|3141.85|3150.73|3142.03|3148.97|3140.27|35
1642511620000|2022-01-18 13:13:40|3150.58|3141.88|3151.4|3142.7|3151.4|3142.7|3150.44|3141.74|35
1642511630000|2022-01-18 13:13:50|3151.45|3142.75|3151.06|3142.36|3151.49|3142.79|3150.86|3142.16|33
1642511640000|2022-01-18 13:14:00|3150.98|3142.28|3150.43|3141.73|3150.98|3142.28|3149.71|3141.01|32
1642511650000|2022-01-18 13:14:10|3150.45|3141.75|3150.48|3141.78|3150.73|3142.03|3150.32|3141.62|31
1642511660000|2022-01-18 13:14:20|3150.46|3141.76|3150.12|3141.42|3150.57|3141.87|3150.06|3141.36|35
1642511670000|2022-01-18 13:14:30|3150.07|3141.37|3149.94|3141.24|3150.17|3141.47|3149.68|3140.98|22
1642511680000|2022-01-18 13:14:40|3149.68|3140.98|3149.67|3140.97|3149.94|3141.24|3149.67|3140.97|21
1642511690000|2022-01-18 13:14:50|3149.68|3140.98|3149.51|3140.81|3149.82|3141.12|3149.38|3140.68|20
1642511700000|2022-01-18 13:15:00|3149.49|3140.79|3149.15|3140.45|3149.81|3141.11|3148.89|3140.19|39
1642511710000|2022-01-18 13:15:10|3149.14|3140.44|3147.63|3138.93|3149.36|3140.66|3147.52|3138.82|30
1642511720000|2022-01-18 13:15:20|3147.44|3138.74|3147.52|3138.82|3148.1|3139.4|3146.58|3137.88|39
1642511730000|2022-01-18 13:15:30|3147.53|3138.83|3146.3|3137.6|3147.84|3139.14|3145.6|3136.9|38
1642511740000|2022-01-18 13:15:40|3146.11|3137.41|3146.95|3138.25|3146.95|3138.25|3145.6|3136.9|35
1642511750000|2022-01-18 13:15:50|3147.24|3138.54|3147.92|3139.22|3148.2|3139.5|3147|3138.3|34
1642511760000|2022-01-18 13:16:00|3147.97|3139.27|3144.92|3136.22|3148.25|3139.55|3144.92|3136.22|36
1642511770000|2022-01-18 13:16:10|3145.01|3136.31|3145.74|3137.04|3145.82|3137.12|3144.92|3136.22|36
1642511780000|2022-01-18 13:16:20|3145.75|3137.05|3145.41|3136.71|3145.8|3137.1|3145.35|3136.65|29
1642511790000|2022-01-18 13:16:30|3145.35|3136.65|3143.99|3135.29|3145.43|3136.73|3143.96|3135.26|33
1642511800000|2022-01-18 13:16:40|3143.65|3134.95|3142.64|3133.94|3143.73|3135.03|3142.48|3133.78|33
1642511810000|2022-01-18 13:16:50|3142.63|3133.93|3142.1|3133.4|3142.63|3133.93|3141.43|3132.73|33
1642511820000|2022-01-18 13:17:00|3141.9|3133.2|3141.73|3133.03|3142.2|3133.5|3141.65|3132.95|37
1642511830000|2022-01-18 13:17:10|3141.72|3133.02|3141.93|3133.23|3141.94|3133.24|3140.52|3131.82|39
1642511840000|2022-01-18 13:17:20|3141.91|3133.21|3142.25|3133.55|3142.37|3133.67|3141.64|3132.94|33
1642511850000|2022-01-18 13:17:30|3142.2|3133.5|3142.82|3134.12|3143.46|3134.76|3142.17|3133.47|34
1642511860000|2022-01-18 13:17:40|3142.93|3134.23|3140.9|3132.2|3143.02|3134.32|3140.74|3132.04|37
1642511870000|2022-01-18 13:17:50|3140.63|3131.93|3140.51|3131.81|3140.67|3131.97|3140.38|3131.68|32
1642511880000|2022-01-18 13:18:00|3140.61|3131.91|3139.82|3131.12|3140.93|3132.23|3139.55|3130.85|36
1642511890000|2022-01-18 13:18:10|3139.68|3130.98|3139.83|3131.13|3140.49|3131.79|3139.59|3130.89|39
1642511900000|2022-01-18 13:18:20|3139.85|3131.15|3141.41|3132.71|3141.47|3132.77|3139.7|3131|37
1642511910000|2022-01-18 13:18:30|3141.38|3132.68|3140.4|3131.7|3141.43|3132.73|3140.25|3131.55|36
1642511920000|2022-01-18 13:18:40|3140.45|3131.75|3139.96|3131.26|3140.58|3131.88|3139.69|3130.99|37
1642511930000|2022-01-18 13:18:50|3139.94|3131.24|3139.68|3130.98|3140.16|3131.46|3139.62|3130.92|30
1642511940000|2022-01-18 13:19:00|3139.92|3131.22|3141.02|3132.32|3141.02|3132.32|3139.7|3131|37
1642511950000|2022-01-18 13:19:10|3141.05|3132.35|3141.71|3133.01|3141.72|3133.02|3141.02|3132.32|35
1642511960000|2022-01-18 13:19:20|3141.65|3132.95|3142.93|3134.23|3142.93|3134.23|3141.54|3132.84|35
1642511970000|2022-01-18 13:19:30|3142.88|3134.18|3142.36|3133.66|3143.24|3134.54|3142.09|3133.39|36
1642511980000|2022-01-18 13:19:40|3142.31|3133.61|3142.38|3133.68|3142.8|3134.1|3142.23|3133.53|33
1642511990000|2022-01-18 13:19:50|3142.29|3133.59|3140.55|3131.85|3142.39|3133.69|3140.55|3131.85|36
1642512000000|2022-01-18 13:20:00|3140.6|3131.9|3140.63|3131.93|3140.9|3132.2|3140.21|3131.51|37
1642512010000|2022-01-18 13:20:10|3140.65|3131.95|3139.5|3130.8|3140.72|3132.02|3139.45|3130.75|33
1642512020000|2022-01-18 13:20:20|3139.65|3130.95|3139.8|3131.1|3140.12|3131.42|3139.48|3130.78|37
1642512030000|2022-01-18 13:20:30|3139.89|3131.19|3141.41|3132.71|3141.41|3132.71|3139.32|3130.62|35
1642512040000|2022-01-18 13:20:40|3141.93|3133.23|3145.02|3136.32|3145.15|3136.45|3141.93|3133.23|39
1642512050000|2022-01-18 13:20:50|3144.95|3136.25|3144.42|3135.72|3144.95|3136.25|3142.92|3134.22|39
1642512060000|2022-01-18 13:21:00|3144.44|3135.74|3145.03|3136.33|3146.02|3137.32|3144.25|3135.55|38
1642512070000|2022-01-18 13:21:10|3145.39|3136.69|3144.83|3136.13|3146.14|3137.44|3144.61|3135.91|36
1642512080000|2022-01-18 13:21:20|3144.82|3136.12|3145.14|3136.44|3145.35|3136.65|3144.71|3136.01|37
1642512090000|2022-01-18 13:21:30|3145.08|3136.38|3144.14|3135.44|3145.54|3136.84|3143.96|3135.26|34
1642512100000|2022-01-18 13:21:40|3143.98|3135.28|3143.83|3135.13|3144.88|3136.18|3143.73|3135.03|39
1642512110000|2022-01-18 13:21:50|3143.86|3135.16|3141.66|3132.96|3143.86|3135.16|3141.62|3132.92|37
1642512120000|2022-01-18 13:22:00|3141.76|3133.06|3140.19|3131.49|3141.76|3133.06|3140.17|3131.47|32
1642512130000|2022-01-18 13:22:10|3140.16|3131.46|3141.3|3132.6|3141.3|3132.6|3139.58|3130.88|38
1642512140000|2022-01-18 13:22:20|3141.39|3132.69|3142.71|3134.01|3142.9|3134.2|3141.09|3132.39|34
1642512150000|2022-01-18 13:22:30|3142.7|3134|3142.44|3133.74|3142.91|3134.21|3142.02|3133.32|35
1642512160000|2022-01-18 13:22:40|3142.42|3133.72|3143.67|3134.97|3143.82|3135.12|3142.38|3133.68|31
1642512170000|2022-01-18 13:22:50|3143.78|3135.08|3143.51|3134.81|3143.78|3135.08|3143.07|3134.37|32
1642512180000|2022-01-18 13:23:00|3143.44|3134.74|3142.13|3133.43|3143.61|3134.91|3142.13|3133.43|36
1642512190000|2022-01-18 13:23:10|3142.27|3133.57|3142.32|3133.62|3142.44|3133.74|3142.06|3133.36|38
1642512200000|2022-01-18 13:23:20|3142.39|3133.69|3142.13|3133.43|3142.59|3133.89|3141.83|3133.13|36
1642512210000|2022-01-18 13:23:30|3142.03|3133.33|3140.67|3131.97|3142.06|3133.36|3140.46|3131.76|39
1642512220000|2022-01-18 13:23:40|3140.64|3131.94|3140.45|3131.75|3140.75|3132.05|3140.31|3131.61|35
1642512230000|2022-01-18 13:23:50|3140.58|3131.88|3138.86|3130.16|3140.58|3131.88|3138.43|3129.73|36
1642512240000|2022-01-18 13:24:00|3139.02|3130.32|3135.27|3126.57|3139.02|3130.32|3135.27|3126.57|39
1642512250000|2022-01-18 13:24:10|3135.26|3126.56|3134.11|3125.41|3135.26|3126.56|3133.44|3124.74|39
1642512260000|2022-01-18 13:24:20|3134.26|3125.56|3135.21|3126.51|3135.98|3127.28|3134.26|3125.56|39
1642512270000|2022-01-18 13:24:30|3135.17|3126.47|3133.39|3124.69|3135.32|3126.62|3132.98|3124.28|37
1642512280000|2022-01-18 13:24:40|3133.38|3124.68|3132.4|3123.7|3133.38|3124.68|3132.31|3123.61|33
1642512290000|2022-01-18 13:24:50|3132.39|3123.69|3132.48|3123.78|3132.67|3123.97|3131.36|3122.66|38
1642512300000|2022-01-18 13:25:00|3132.53|3123.83|3134.54|3125.84|3134.78|3126.08|3132.53|3123.83|38
1642512310000|2022-01-18 13:25:10|3134.6|3125.9|3134.08|3125.38|3135.03|3126.33|3133.38|3124.68|37
1642512320000|2022-01-18 13:25:20|3134.09|3125.39|3133.93|3125.23|3134.11|3125.41|3133.79|3125.09|35
1642512330000|2022-01-18 13:25:30|3133.89|3125.19|3131.48|3122.78|3133.89|3125.19|3131.22|3122.52|37
1642512340000|2022-01-18 13:25:40|3131.52|3122.82|3127.63|3118.93|3131.57|3122.87|3127.49|3118.79|34
1642512350000|2022-01-18 13:25:50|3127.8|3119.1|3128.61|3119.91|3129.69|3120.99|3127.8|3119.1|39
1642512360000|2022-01-18 13:26:00|3128.52|3119.82|3128.37|3119.67|3129.02|3120.32|3128.22|3119.52|37
1642512370000|2022-01-18 13:26:10|3128.51|3119.81|3127.37|3118.67|3129.53|3120.83|3127.37|3118.67|33
1642512380000|2022-01-18 13:26:20|3126.5|3117.8|3128.59|3119.89|3128.59|3119.89|3124.48|3115.78|37
1642512390000|2022-01-18 13:26:30|3128.65|3119.95|3127.37|3118.67|3128.72|3120.02|3126.33|3117.63|38
1642512400000|2022-01-18 13:26:40|3127.44|3118.74|3127.8|3119.1|3128.5|3119.8|3127.34|3118.64|38
1642512410000|2022-01-18 13:26:50|3127.76|3119.06|3128.34|3119.64|3128.34|3119.64|3127.76|3119.06|30
1642512420000|2022-01-18 13:27:00|3128.36|3119.66|3128.13|3119.43|3128.75|3120.05|3127.37|3118.67|38
1642512430000|2022-01-18 13:27:10|3128.27|3119.57|3130.54|3121.84|3130.75|3122.05|3128.27|3119.57|33
1642512440000|2022-01-18 13:27:20|3130.86|3122.16|3131.09|3122.39|3131.3|3122.6|3130.52|3121.82|26
1642512450000|2022-01-18 13:27:30|3131.1|3122.4|3132.81|3124.11|3132.81|3124.11|3131.1|3122.4|34
1642512460000|2022-01-18 13:27:40|3132.76|3124.06|3132.62|3123.92|3133.05|3124.35|3132.49|3123.79|38
1642512470000|2022-01-18 13:27:50|3132.33|3123.63|3132.17|3123.47|3132.37|3123.67|3131.59|3122.89|36
1642512480000|2022-01-18 13:28:00|3132.16|3123.46|3130.56|3121.86|3132.16|3123.46|3130.56|3121.86|35
1642512490000|2022-01-18 13:28:10|3130.58|3121.88|3127.72|3119.02|3130.58|3121.88|3127.08|3118.38|38
1642512500000|2022-01-18 13:28:20|3127.73|3119.03|3126.9|3118.2|3128.7|3120|3126.87|3118.17|31
1642512510000|2022-01-18 13:28:30|3126.91|3118.21|3125.54|3116.84|3127.07|3118.37|3125.41|3116.71|31
1642512520000|2022-01-18 13:28:40|3125.46|3116.76|3119.99|3111.29|3125.8|3117.1|3119.99|3111.29|39
1642512530000|2022-01-18 13:28:50|3120.15|3111.45|3121.84|3113.14|3123.21|3114.51|3118.91|3110.21|40
1642512540000|2022-01-18 13:29:00|3121.66|3112.96|3121.17|3112.47|3121.66|3112.96|3119.33|3110.63|40
1642512550000|2022-01-18 13:29:10|3121.42|3112.72|3120.26|3111.56|3121.86|3113.16|3120.26|3111.56|38
1642512560000|2022-01-18 13:29:20|3120.13|3111.43|3120.61|3111.91|3120.74|3112.04|3117.74|3109.04|39
1642512570000|2022-01-18 13:29:30|3120.45|3111.75|3119.64|3110.94|3120.45|3111.75|3118.61|3109.91|37
1642512580000|2022-01-18 13:29:40|3119.71|3111.01|3116.63|3107.93|3120.24|3111.54|3116.63|3107.93|36
1642512590000|2022-01-18 13:29:50|3116.57|3107.87|3118.29|3109.59|3118.5|3109.8|3116.42|3107.72|36
1642512600000|2022-01-18 13:30:00|3118.25|3109.55|3117.69|3108.99|3118.29|3109.59|3116.46|3107.76|36
1642512610000|2022-01-18 13:30:10|3117.87|3109.17|3120.65|3111.95|3120.8|3112.1|3117.87|3109.17|38
1642512620000|2022-01-18 13:30:20|3120.67|3111.97|3123.02|3114.32|3123.02|3114.32|3120.65|3111.95|38
1642512630000|2022-01-18 13:30:30|3123.32|3114.62|3123.43|3114.73|3124.31|3115.61|3122.83|3114.13|37
1642512640000|2022-01-18 13:30:40|3123.46|3114.76|3123.83|3115.13|3123.83|3115.13|3122.78|3114.08|39
1642512650000|2022-01-18 13:30:50|3123.46|3114.76|3122.47|3113.77|3123.77|3115.07|3121.52|3112.82|32
1642512660000|2022-01-18 13:31:00|3122.72|3114.02|3118.44|3109.74|3122.73|3114.03|3118.32|3109.62|39
1642512670000|2022-01-18 13:31:10|3118.61|3109.91|3117.81|3109.11|3118.93|3110.23|3117.72|3109.02|39
1642512680000|2022-01-18 13:31:20|3117.52|3108.82|3118.81|3110.11|3118.83|3110.13|3116.68|3107.98|39
1642512690000|2022-01-18 13:31:30|3118.57|3109.87|3118.02|3109.32|3118.68|3109.98|3117.93|3109.23|36
1642512700000|2022-01-18 13:31:40|3118.04|3109.34|3119.66|3110.96|3119.66|3110.96|3117.99|3109.29|39
1642512710000|2022-01-18 13:31:50|3119.68|3110.98|3120.14|3111.44|3120.21|3111.51|3119.22|3110.52|31
1642512720000|2022-01-18 13:32:00|3120.16|3111.46|3120.24|3111.54|3120.32|3111.62|3118.71|3110.01|35
1642512730000|2022-01-18 13:32:10|3120.29|3111.59|3123.37|3114.67|3123.37|3114.67|3119.77|3111.07|32
1642512740000|2022-01-18 13:32:20|3123.44|3114.74|3122.58|3113.88|3123.51|3114.81|3122.32|3113.62|36
1642512750000|2022-01-18 13:32:30|3122.61|3113.91|3124.15|3115.45|3124.28|3115.58|3122.61|3113.91|32
1642512760000|2022-01-18 13:32:40|3124.16|3115.46|3124.71|3116.01|3124.74|3116.04|3124.07|3115.37|27
1642512770000|2022-01-18 13:32:50|3124.65|3115.95|3123.99|3115.29|3125.21|3116.51|3123.57|3114.87|37
1642512780000|2022-01-18 13:33:00|3123.82|3115.12|3123.79|3115.09|3123.97|3115.27|3122.83|3114.13|40
1642512790000|2022-01-18 13:33:10|3123.84|3115.14|3124.62|3115.92|3124.85|3116.15|3123.84|3115.14|37
1642512800000|2022-01-18 13:33:20|3124.65|3115.95|3126.62|3117.92|3127.85|3119.15|3124.65|3115.95|37
1642512810000|2022-01-18 13:33:30|3126.54|3117.84|3125.44|3116.74|3126.54|3117.84|3125.41|3116.71|38
1642512820000|2022-01-18 13:33:40|3125.39|3116.69|3123.62|3114.92|3125.39|3116.69|3123.44|3114.74|38
1642512830000|2022-01-18 13:33:50|3123.63|3114.93|3124.7|3116|3124.81|3116.11|3123.54|3114.84|38
1642512840000|2022-01-18 13:34:00|3124.65|3115.95|3123.45|3114.75|3124.7|3116|3123.42|3114.72|35
1642512850000|2022-01-18 13:34:10|3123.47|3114.77|3125.41|3116.71|3125.51|3116.81|3123.47|3114.77|36
1642512860000|2022-01-18 13:34:20|3125.42|3116.72|3126.32|3117.62|3126.45|3117.75|3125.31|3116.61|28
1642512870000|2022-01-18 13:34:30|3126.25|3117.55|3125.65|3116.95|3126.63|3117.93|3125.65|3116.95|31
1642512880000|2022-01-18 13:34:40|3125.91|3117.21|3127.03|3118.33|3129.43|3120.73|3125.91|3117.21|38
1642512890000|2022-01-18 13:34:50|3126.81|3118.11|3128.2|3119.5|3128.74|3120.04|3126.44|3117.74|34
1642512900000|2022-01-18 13:35:00|3128.12|3119.42|3128.9|3120.2|3129.17|3120.47|3127.65|3118.95|35
1642512910000|2022-01-18 13:35:10|3128.93|3120.23|3128.15|3119.45|3128.93|3120.23|3127.99|3119.29|38
1642512920000|2022-01-18 13:35:20|3128.09|3119.39|3129.18|3120.48|3129.18|3120.48|3128.09|3119.39|36
1642512930000|2022-01-18 13:35:30|3129.15|3120.45|3127.99|3119.29|3129.19|3120.49|3127.99|3119.29|34
1642512940000|2022-01-18 13:35:40|3128|3119.3|3126.09|3117.39|3128.04|3119.34|3125.09|3116.39|38
1642512950000|2022-01-18 13:35:50|3126.1|3117.4|3127.01|3118.31|3127.5|3118.8|3126|3117.3|33
1642512960000|2022-01-18 13:36:00|3126.98|3118.28|3128.97|3120.27|3128.97|3120.27|3126.11|3117.41|38
1642512970000|2022-01-18 13:36:10|3129|3120.3|3129.75|3121.05|3130.51|3121.81|3128.52|3119.82|36
1642512980000|2022-01-18 13:36:20|3129.77|3121.07|3132.14|3123.44|3132.81|3124.11|3129.34|3120.64|33
1642512990000|2022-01-18 13:36:30|3132.23|3123.53|3134.58|3125.88|3134.63|3125.93|3132.23|3123.53|29
1642513000000|2022-01-18 13:36:40|3134.64|3125.94|3135.98|3127.28|3136.11|3127.41|3134.18|3125.48|33
1642513010000|2022-01-18 13:36:50|3136|3127.3|3135.94|3127.24|3136.08|3127.38|3135.79|3127.09|15
1642513020000|2022-01-18 13:37:00|3135.78|3127.08|3136.44|3127.74|3136.64|3127.94|3135.26|3126.56|31
1642513030000|2022-01-18 13:37:10|3136.58|3127.88|3138.13|3129.43|3138.13|3129.43|3136.44|3127.74|31
1642513040000|2022-01-18 13:37:20|3138.07|3129.37|3140.1|3131.4|3140.3|3131.6|3138.07|3129.37|37
1642513050000|2022-01-18 13:37:30|3140.17|3131.47|3138.47|3129.77|3140.19|3131.49|3138.47|3129.77|35
1642513060000|2022-01-18 13:37:40|3138.32|3129.62|3136.88|3128.18|3138.32|3129.62|3136.88|3128.18|37
1642513070000|2022-01-18 13:37:50|3136.77|3128.07|3136.09|3127.39|3136.78|3128.08|3135.97|3127.27|38
1642513080000|2022-01-18 13:38:00|3136.3|3127.6|3137.02|3128.32|3137.02|3128.32|3135.59|3126.89|36
1642513090000|2022-01-18 13:38:10|3136.96|3128.26|3137.16|3128.46|3137.94|3129.24|3136.83|3128.13|35
1642513100000|2022-01-18 13:38:20|3137.15|3128.45|3135.82|3127.12|3137.16|3128.46|3135.76|3127.06|34
1642513110000|2022-01-18 13:38:30|3135.8|3127.1|3135.42|3126.72|3135.99|3127.29|3135.35|3126.65|29
1642513120000|2022-01-18 13:38:40|3135.41|3126.71|3135.29|3126.59|3135.41|3126.71|3134.94|3126.24|27
1642513130000|2022-01-18 13:38:50|3135.28|3126.58|3134.4|3125.7|3135.35|3126.65|3134.33|3125.63|27
1642513140000|2022-01-18 13:39:00|3134.37|3125.67|3134.83|3126.13|3135.02|3126.32|3134.37|3125.67|35
1642513150000|2022-01-18 13:39:10|3134.96|3126.26|3134.25|3125.55|3134.99|3126.29|3133.96|3125.26|33
1642513160000|2022-01-18 13:39:20|3134.24|3125.54|3134.3|3125.6|3134.44|3125.74|3134.09|3125.39|31
1642513170000|2022-01-18 13:39:30|3134.29|3125.59|3136.48|3127.78|3137.19|3128.49|3134.19|3125.49|37
1642513180000|2022-01-18 13:39:40|3136.49|3127.79|3137.64|3128.94|3138.21|3129.51|3136.44|3127.74|33
1642513190000|2022-01-18 13:39:50|3137.67|3128.97|3137.33|3128.63|3137.76|3129.06|3136.11|3127.41|30
1642513200000|2022-01-18 13:40:00|3137.44|3128.74|3139.42|3130.72|3139.69|3130.99|3137.33|3128.63|29
1642513210000|2022-01-18 13:40:10|3139.45|3130.75|3138.95|3130.25|3140.5|3131.8|3138.92|3130.22|36
1642513220000|2022-01-18 13:40:20|3139.09|3130.39|3139.3|3130.6|3139.38|3130.68|3138.38|3129.68|37
1642513230000|2022-01-18 13:40:30|3139.26|3130.56|3137.41|3128.71|3139.29|3130.59|3137.15|3128.45|36
1642513240000|2022-01-18 13:40:40|3137.31|3128.61|3136.59|3127.89|3137.31|3128.61|3136.02|3127.32|36
1642513250000|2022-01-18 13:40:50|3136.63|3127.93|3135.84|3127.14|3136.93|3128.23|3135.84|3127.14|39
1642513260000|2022-01-18 13:41:00|3135.06|3126.36|3135.93|3127.23|3136.22|3127.52|3134.41|3125.71|36
1642513270000|2022-01-18 13:41:10|3136.01|3127.31|3133.56|3124.86|3136.01|3127.31|3133.28|3124.58|36
1642513280000|2022-01-18 13:41:20|3133.57|3124.87|3133.76|3125.06|3133.76|3125.06|3132.3|3123.6|38
1642513290000|2022-01-18 13:41:30|3133.78|3125.08|3132.41|3123.71|3134.18|3125.48|3131.91|3123.21|37
1642513300000|2022-01-18 13:41:40|3132.43|3123.73|3132.85|3124.15|3132.94|3124.24|3132.26|3123.56|36
1642513310000|2022-01-18 13:41:50|3132.75|3124.05|3132.22|3123.52|3132.91|3124.21|3132.1|3123.4|33
1642513320000|2022-01-18 13:42:00|3132.45|3123.75|3133.38|3124.68|3133.67|3124.97|3132.18|3123.48|35
1642513330000|2022-01-18 13:42:10|3133.55|3124.85|3133.91|3125.21|3133.96|3125.26|3132.9|3124.2|37
1642513340000|2022-01-18 13:42:20|3133.86|3125.16|3133.34|3124.64|3133.89|3125.19|3133.34|3124.64|29
1642513350000|2022-01-18 13:42:30|3133.14|3124.44|3131.91|3123.21|3133.14|3124.44|3131.83|3123.13|33
1642513360000|2022-01-18 13:42:40|3131.93|3123.23|3131.71|3123.01|3132.35|3123.65|3131.71|3123.01|35
1642513370000|2022-01-18 13:42:50|3131.72|3123.02|3131.98|3123.28|3132.23|3123.53|3131.7|3123|29
1642513380000|2022-01-18 13:43:00|3131.97|3123.27|3133.06|3124.36|3133.06|3124.36|3131.8|3123.1|35
1642513390000|2022-01-18 13:43:10|3133.07|3124.37|3132.91|3124.21|3133.07|3124.37|3132.29|3123.59|31
1642513400000|2022-01-18 13:43:20|3132.96|3124.26|3131.85|3123.15|3133|3124.3|3131.79|3123.09|31
1642513410000|2022-01-18 13:43:30|3131.93|3123.23|3131.51|3122.81|3131.93|3123.23|3131.02|3122.32|36
1642513420000|2022-01-18 13:43:40|3131.56|3122.86|3131.35|3122.65|3131.56|3122.86|3131.15|3122.45|36
1642513430000|2022-01-18 13:43:50|3131.38|3122.68|3131.24|3122.54|3131.44|3122.74|3130.86|3122.16|33
1642513440000|2022-01-18 13:44:00|3131.22|3122.52|3130.65|3121.95|3131.5|3122.8|3130.23|3121.53|33
1642513450000|2022-01-18 13:44:10|3130.64|3121.94|3130.64|3121.94|3130.8|3122.1|3130.39|3121.69|29
1642513460000|2022-01-18 13:44:20|3130.58|3121.88|3129.45|3120.75|3130.65|3121.95|3129.45|3120.75|26
1642513470000|2022-01-18 13:44:30|3129.5|3120.8|3129.36|3120.66|3129.65|3120.95|3129.07|3120.37|32
1642513480000|2022-01-18 13:44:40|3129.37|3120.67|3129.48|3120.78|3129.48|3120.78|3129.01|3120.31|36
1642513490000|2022-01-18 13:44:50|3129.47|3120.77|3128.96|3120.26|3130.1|3121.4|3128.96|3120.26|33
1642513500000|2022-01-18 13:45:00|3128.97|3120.27|3129.74|3121.04|3129.74|3121.04|3128.85|3120.15|35
1642513510000|2022-01-18 13:45:10|3129.68|3120.98|3130.73|3122.03|3131.32|3122.62|3129.67|3120.97|38
1642513520000|2022-01-18 13:45:20|3130.71|3122.01|3130.58|3121.88|3131.31|3122.61|3130.39|3121.69|36
1642513530000|2022-01-18 13:45:30|3130.59|3121.89|3129.81|3121.11|3130.89|3122.19|3129.51|3120.81|32
1642513540000|2022-01-18 13:45:40|3129.8|3121.1|3128.76|3120.06|3129.8|3121.1|3128.64|3119.94|35
1642513550000|2022-01-18 13:45:50|3128.62|3119.92|3127.36|3118.66|3128.82|3120.12|3127.29|3118.59|38
1642513560000|2022-01-18 13:46:00|3127.5|3118.8|3126.63|3117.93|3127.62|3118.92|3125.63|3116.93|35
1642513570000|2022-01-18 13:46:10|3126.57|3117.87|3125.68|3116.98|3126.57|3117.87|3125.68|3116.98|32
1642513580000|2022-01-18 13:46:20|3126.04|3117.34|3126.12|3117.42|3126.41|3117.71|3125.82|3117.12|36
1642513590000|2022-01-18 13:46:30|3126.08|3117.38|3126.98|3118.28|3127.24|3118.54|3126.08|3117.38|39
1642513600000|2022-01-18 13:46:40|3127.02|3118.32|3128.08|3119.38|3128.09|3119.39|3127.02|3118.32|35
1642513610000|2022-01-18 13:46:50|3128.09|3119.39|3129.45|3120.75|3129.46|3120.76|3128.07|3119.37|34
1642513620000|2022-01-18 13:47:00|3129.39|3120.69|3129.49|3120.79|3130|3121.3|3129.37|3120.67|27
1642513630000|2022-01-18 13:47:10|3129.36|3120.66|3129.92|3121.22|3129.92|3121.22|3129.18|3120.48|32
1642513640000|2022-01-18 13:47:20|3129.85|3121.15|3128.89|3120.19|3130.26|3121.56|3128.52|3119.82|40
1642513650000|2022-01-18 13:47:30|3129.01|3120.31|3130.02|3121.32|3130.07|3121.37|3128.87|3120.17|40
1642513660000|2022-01-18 13:47:40|3129.99|3121.29|3131.13|3122.43|3131.13|3122.43|3129.99|3121.29|33
1642513670000|2022-01-18 13:47:50|3131.15|3122.45|3132.51|3123.81|3132.51|3123.81|3131.02|3122.32|34
1642513680000|2022-01-18 13:48:00|3132.32|3123.62|3133.76|3125.06|3133.76|3125.06|3132.25|3123.55|35
1642513690000|2022-01-18 13:48:10|3133.65|3124.95|3134.14|3125.44|3134.58|3125.88|3133.63|3124.93|33
1642513700000|2022-01-18 13:48:20|3134.33|3125.63|3136.55|3127.85|3136.84|3128.14|3134.16|3125.46|39
1642513710000|2022-01-18 13:48:30|3136.57|3127.87|3137.91|3129.21|3138.11|3129.41|3136.49|3127.79|33
1642513720000|2022-01-18 13:48:40|3138.05|3129.35|3140.39|3131.69|3140.39|3131.69|3138.05|3129.35|32
1642513730000|2022-01-18 13:48:50|3140.49|3131.79|3141.91|3133.21|3142.91|3134.21|3140.49|3131.79|38
1642513740000|2022-01-18 13:49:00|3141.87|3133.17|3141.26|3132.56|3141.88|3133.18|3141.19|3132.49|39
1642513750000|2022-01-18 13:49:10|3141.31|3132.61|3143.72|3135.02|3143.72|3135.02|3141.31|3132.61|33
1642513760000|2022-01-18 13:49:20|3143.73|3135.03|3149.51|3140.81|3149.51|3140.81|3143.73|3135.03|37
1642513770000|2022-01-18 13:49:30|3149.46|3140.76|3145.16|3136.46|3149.46|3140.76|3144.83|3136.13|37
1642513780000|2022-01-18 13:49:40|3145.65|3136.95|3146.42|3137.72|3146.42|3137.72|3145.48|3136.78|38
1642513790000|2022-01-18 13:49:50|3146.39|3137.69|3144.48|3135.78|3146.39|3137.69|3144.48|3135.78|37
1642513800000|2022-01-18 13:50:00|3144.52|3135.82|3144.77|3136.07|3145.07|3136.37|3143.03|3134.33|40
1642513810000|2022-01-18 13:50:10|3144.39|3135.69|3144.72|3136.02|3144.72|3136.02|3143.29|3134.59|39
1642513820000|2022-01-18 13:50:20|3144.74|3136.04|3145.22|3136.52|3145.78|3137.08|3144.56|3135.86|35
1642513830000|2022-01-18 13:50:30|3145.24|3136.54|3145.33|3136.63|3145.33|3136.63|3144.66|3135.96|39
1642513840000|2022-01-18 13:50:40|3145.32|3136.62|3146.63|3137.93|3146.67|3137.97|3145.27|3136.57|34
1642513850000|2022-01-18 13:50:50|3146.62|3137.92|3146.21|3137.51|3147.45|3138.75|3146.21|3137.51|35
1642513860000|2022-01-18 13:51:00|3146.12|3137.42|3147.08|3138.38|3147.34|3138.64|3146.12|3137.42|33
1642513870000|2022-01-18 13:51:10|3146.96|3138.26|3146.72|3138.02|3147.09|3138.39|3146.57|3137.87|32
1642513880000|2022-01-18 13:51:20|3146.71|3138.01|3145.26|3136.56|3146.83|3138.13|3144.7|3136|36
1642513890000|2022-01-18 13:51:30|3145.15|3136.45|3143.75|3135.05|3145.5|3136.8|3143.44|3134.74|36
1642513900000|2022-01-18 13:51:40|3143.64|3134.94|3143.51|3134.81|3143.78|3135.08|3143.35|3134.65|31
1642513910000|2022-01-18 13:51:50|3143.65|3134.95|3143.58|3134.88|3144.5|3135.8|3143.54|3134.84|38
1642513920000|2022-01-18 13:52:00|3143.6|3134.9|3142.19|3133.49|3143.66|3134.96|3142.01|3133.31|36
1642513930000|2022-01-18 13:52:10|3142.51|3133.81|3141.96|3133.26|3142.75|3134.05|3141.57|3132.87|35
1642513940000|2022-01-18 13:52:20|3142.27|3133.57|3139.81|3131.11|3142.34|3133.64|3139.59|3130.89|38
1642513950000|2022-01-18 13:52:30|3139.71|3131.01|3140.1|3131.4|3140.17|3131.47|3139.23|3130.53|35
1642513960000|2022-01-18 13:52:40|3140.08|3131.38|3140.32|3131.62|3140.44|3131.74|3139.91|3131.21|29
1642513970000|2022-01-18 13:52:50|3140.42|3131.72|3139.59|3130.89|3140.63|3131.93|3138.84|3130.14|35
1642513980000|2022-01-18 13:53:00|3139.63|3130.93|3139.94|3131.24|3140.02|3131.32|3139.37|3130.67|33
1642513990000|2022-01-18 13:53:10|3140.3|3131.6|3142.83|3134.13|3142.83|3134.13|3140.3|3131.6|32
1642514000000|2022-01-18 13:53:20|3142.53|3133.83|3143.34|3134.64|3143.37|3134.67|3142.22|3133.52|33
1642514010000|2022-01-18 13:53:30|3143.23|3134.53|3142.39|3133.69|3143.51|3134.81|3142.03|3133.33|37
1642514020000|2022-01-18 13:53:40|3142.48|3133.78|3142.55|3133.85|3142.89|3134.19|3142.46|3133.76|36
1642514030000|2022-01-18 13:53:50|3142.58|3133.88|3141.71|3133.01|3142.58|3133.88|3141.32|3132.62|34
1642514040000|2022-01-18 13:54:00|3141.65|3132.95|3141.78|3133.08|3142.37|3133.67|3141.58|3132.88|33
1642514050000|2022-01-18 13:54:10|3141.79|3133.09|3141.66|3132.96|3141.97|3133.27|3141.66|3132.96|32
1642514060000|2022-01-18 13:54:20|3141.67|3132.97|3141.92|3133.22|3142.03|3133.33|3141.48|3132.78|36
1642514070000|2022-01-18 13:54:30|3141.94|3133.24|3141.92|3133.22|3143.39|3134.69|3141.79|3133.09|39
1642514080000|2022-01-18 13:54:40|3141.86|3133.16|3142.51|3133.81|3142.94|3134.24|3141.83|3133.13|36
1642514090000|2022-01-18 13:54:50|3142.57|3133.87|3142.06|3133.36|3142.71|3134.01|3142.06|3133.36|37
1642514100000|2022-01-18 13:55:00|3142.09|3133.39|3142.96|3134.26|3143.48|3134.78|3141.6|3132.9|38
1642514110000|2022-01-18 13:55:10|3142.95|3134.25|3142.26|3133.56|3143.39|3134.69|3142.26|3133.56|38
1642514120000|2022-01-18 13:55:20|3142.34|3133.64|3141.93|3133.23|3142.34|3133.64|3141.8|3133.1|31
1642514130000|2022-01-18 13:55:30|3142|3133.3|3141.37|3132.67|3142|3133.3|3141.24|3132.54|37
1642514140000|2022-01-18 13:55:40|3141.34|3132.64|3141.4|3132.7|3141.5|3132.8|3140.48|3131.78|34
1642514150000|2022-01-18 13:55:50|3141.33|3132.63|3141.89|3133.19|3142.08|3133.38|3141.3|3132.6|36
1642514160000|2022-01-18 13:56:00|3141.8|3133.1|3142.62|3133.92|3142.79|3134.09|3141.71|3133.01|33
1642514170000|2022-01-18 13:56:10|3142.64|3133.94|3142.9|3134.2|3143.4|3134.7|3142.06|3133.36|35
1642514180000|2022-01-18 13:56:20|3143.01|3134.31|3143.17|3134.47|3143.17|3134.47|3142.5|3133.8|34
1642514190000|2022-01-18 13:56:30|3142.96|3134.26|3142.82|3134.12|3143.06|3134.36|3142.49|3133.79|36
1642514200000|2022-01-18 13:56:40|3142.96|3134.26|3142.89|3134.19|3143.01|3134.31|3142.35|3133.65|34
1642514210000|2022-01-18 13:56:50|3142.88|3134.18|3142.8|3134.1|3142.88|3134.18|3142.51|3133.81|28
1642514220000|2022-01-18 13:57:00|3142.83|3134.13|3142.89|3134.19|3142.92|3134.22|3142.74|3134.04|22
1642514230000|2022-01-18 13:57:10|3142.59|3133.89|3143.12|3134.42|3143.18|3134.48|3141.57|3132.87|40
1642514240000|2022-01-18 13:57:20|3143.1|3134.4|3143.37|3134.67|3143.37|3134.67|3142.94|3134.24|27
1642514250000|2022-01-18 13:57:30|3143.15|3134.45|3143.31|3134.61|3143.41|3134.71|3143.15|3134.45|27
1642514260000|2022-01-18 13:57:40|3143.32|3134.62|3144.54|3135.84|3144.54|3135.84|3143.3|3134.6|30
1642514270000|2022-01-18 13:57:50|3144.24|3135.54|3144.95|3136.25|3145.04|3136.34|3144.09|3135.39|38
1642514280000|2022-01-18 13:58:00|3145|3136.3|3146.45|3137.75|3146.48|3137.78|3144.39|3135.69|38
1642514290000|2022-01-18 13:58:10|3146.49|3137.79|3146.53|3137.83|3146.72|3138.02|3146.49|3137.79|36
1642514300000|2022-01-18 13:58:20|3146.48|3137.78|3146.61|3137.91|3146.63|3137.93|3146.48|3137.78|35
1642514310000|2022-01-18 13:58:30|3146.52|3137.82|3145.7|3137|3146.54|3137.84|3145.47|3136.77|36
1642514320000|2022-01-18 13:58:40|3145.78|3137.08|3146.06|3137.36|3146.67|3137.97|3145.66|3136.96|34
1642514330000|2022-01-18 13:58:50|3146|3137.3|3145.92|3137.22|3146.15|3137.45|3145.49|3136.79|34
1642514340000|2022-01-18 13:59:00|3146.02|3137.32|3146.51|3137.81|3146.67|3137.97|3145.77|3137.07|27
1642514350000|2022-01-18 13:59:10|3146.16|3137.46|3144.5|3135.8|3146.16|3137.46|3144.24|3135.54|36
1642514360000|2022-01-18 13:59:20|3144.28|3135.58|3143.9|3135.2|3144.51|3135.81|3143.86|3135.16|22
1642514370000|2022-01-18 13:59:30|3143.89|3135.19|3142.59|3133.89|3144.03|3135.33|3142.39|3133.69|35
1642514380000|2022-01-18 13:59:40|3142.61|3133.91|3143.42|3134.72|3143.89|3135.19|3142.61|3133.91|27
1642514390000|2022-01-18 13:59:50|3143.39|3134.69|3144.54|3135.84|3144.74|3136.04|3143.24|3134.54|33
1642514400000|2022-01-18 14:00:00|3144.58|3135.88|3144.38|3135.68|3145.64|3136.94|3144.38|3135.68|38
1642514410000|2022-01-18 14:00:10|3143.9|3135.2|3143.61|3134.91|3143.9|3135.2|3143.16|3134.46|37
1642514420000|2022-01-18 14:00:20|3143.58|3134.88|3142.38|3133.68|3143.7|3135|3142.38|3133.68|34
1642514430000|2022-01-18 14:00:30|3142.39|3133.69|3142.01|3133.31|3142.57|3133.87|3142.01|3133.31|38
1642514440000|2022-01-18 14:00:40|3142.31|3133.61|3141.91|3133.21|3142.31|3133.61|3141.91|3133.21|23
1642514450000|2022-01-18 14:00:50|3141.9|3133.2|3140.89|3132.19|3142.05|3133.35|3140.89|3132.19|32
1642514460000|2022-01-18 14:01:00|3140.88|3132.18|3141.12|3132.42|3141.18|3132.48|3140.37|3131.67|35
1642514470000|2022-01-18 14:01:10|3141.07|3132.37|3141.99|3133.29|3141.99|3133.29|3140.92|3132.22|35
1642514480000|2022-01-18 14:01:20|3142.22|3133.52|3142.66|3133.96|3143.12|3134.42|3142.22|3133.52|34
1642514490000|2022-01-18 14:01:30|3142.61|3133.91|3143.36|3134.66|3143.42|3134.72|3142.48|3133.78|27
1642514500000|2022-01-18 14:01:40|3143.12|3134.42|3142.84|3134.14|3143.19|3134.49|3142.6|3133.9|32
1642514510000|2022-01-18 14:01:50|3142.94|3134.24|3143.35|3134.65|3143.35|3134.65|3142.89|3134.19|33
1642514520000|2022-01-18 14:02:00|3143.34|3134.64|3145.06|3136.36|3145.08|3136.38|3143.34|3134.64|28
1642514530000|2022-01-18 14:02:10|3145.15|3136.45|3146.67|3137.97|3146.9|3138.2|3145.02|3136.32|36
1642514540000|2022-01-18 14:02:20|3146.63|3137.93|3147.96|3139.26|3148.01|3139.31|3146.63|3137.93|36
1642514550000|2022-01-18 14:02:30|3147.73|3139.03|3148.83|3140.13|3149.02|3140.32|3147.6|3138.9|35
1642514560000|2022-01-18 14:02:40|3148.9|3140.2|3148.82|3140.12|3148.96|3140.26|3148.39|3139.69|34
1642514570000|2022-01-18 14:02:50|3148.66|3139.96|3147.54|3138.84|3148.76|3140.06|3147.27|3138.57|34
1642514580000|2022-01-18 14:03:00|3147.48|3138.78|3147.55|3138.85|3147.72|3139.02|3147.25|3138.55|36
1642514590000|2022-01-18 14:03:10|3147.57|3138.87|3146.3|3137.6|3147.57|3138.87|3146.28|3137.58|35
1642514600000|2022-01-18 14:03:20|3146.04|3137.34|3144.74|3136.04|3146.45|3137.75|3144.58|3135.88|39
1642514610000|2022-01-18 14:03:30|3144.49|3135.79|3142.56|3133.86|3144.49|3135.79|3142.08|3133.38|38
1642514620000|2022-01-18 14:03:40|3142.79|3134.09|3142.91|3134.21|3143.52|3134.82|3142.79|3134.09|37
1642514630000|2022-01-18 14:03:50|3142.74|3134.04|3141.74|3133.04|3142.84|3134.14|3141.17|3132.47|36
1642514640000|2022-01-18 14:04:00|3141.75|3133.05|3141.16|3132.46|3141.95|3133.25|3140.81|3132.11|34
1642514650000|2022-01-18 14:04:10|3141.26|3132.56|3142.06|3133.36|3142.11|3133.41|3141.26|3132.56|30
1642514660000|2022-01-18 14:04:20|3142.03|3133.33|3142.01|3133.31|3142.11|3133.41|3141.88|3133.18|32
1642514670000|2022-01-18 14:04:30|3141.96|3133.26|3141.77|3133.07|3142.02|3133.32|3141.39|3132.69|34
1642514680000|2022-01-18 14:04:40|3141.8|3133.1|3142.2|3133.5|3142.25|3133.55|3141.7|3133|27
1642514690000|2022-01-18 14:04:50|3142.22|3133.52|3141.49|3132.79|3142.4|3133.7|3141.2|3132.5|31
1642514700000|2022-01-18 14:05:00|3141.41|3132.71|3141.59|3132.89|3141.61|3132.91|3140.71|3132.01|37
1642514710000|2022-01-18 14:05:10|3141.47|3132.77|3142.3|3133.6|3142.59|3133.89|3141.47|3132.77|33
1642514720000|2022-01-18 14:05:20|3142.33|3133.63|3141.95|3133.25|3142.45|3133.75|3141.6|3132.9|30
1642514730000|2022-01-18 14:05:30|3141.96|3133.26|3141.92|3133.22|3142.31|3133.61|3141.91|3133.21|32
1642514740000|2022-01-18 14:05:40|3141.68|3132.98|3140.93|3132.23|3142.03|3133.33|3140.93|3132.23|30
1642514750000|2022-01-18 14:05:50|3140.92|3132.22|3139.93|3131.23|3141.4|3132.7|3139.75|3131.05|32
1642514760000|2022-01-18 14:06:00|3139.97|3131.27|3139.18|3130.48|3140.25|3131.55|3139.18|3130.48|30
1642514770000|2022-01-18 14:06:10|3139.06|3130.36|3138.33|3129.63|3139.19|3130.49|3138.09|3129.39|32
1642514780000|2022-01-18 14:06:20|3138.15|3129.45|3137.15|3128.45|3138.32|3129.62|3137.09|3128.39|38
1642514790000|2022-01-18 14:06:30|3135.68|3126.98|3135.75|3127.05|3135.82|3127.12|3134.98|3126.28|36
1642514800000|2022-01-18 14:06:40|3135.76|3127.06|3136.21|3127.51|3136.32|3127.62|3135.71|3127.01|32
1642514810000|2022-01-18 14:06:50|3136.2|3127.5|3136.74|3128.04|3136.74|3128.04|3135.36|3126.66|36
1642514820000|2022-01-18 14:07:00|3136.59|3127.89|3135.7|3127|3137.08|3128.38|3135.7|3127|39
1642514830000|2022-01-18 14:07:10|3135.28|3126.58|3134.34|3125.64|3135.3|3126.6|3134.32|3125.62|36
1642514840000|2022-01-18 14:07:20|3134.33|3125.63|3132.95|3124.25|3134.39|3125.69|3132.15|3123.45|36
1642514850000|2022-01-18 14:07:30|3133.16|3124.46|3134.45|3125.75|3134.48|3125.78|3132.86|3124.16|39
1642514860000|2022-01-18 14:07:40|3134.56|3125.86|3134.74|3126.04|3135.05|3126.35|3134.37|3125.67|36
1642514870000|2022-01-18 14:07:50|3134.52|3125.82|3134.41|3125.71|3134.56|3125.86|3134.04|3125.34|36
1642514880000|2022-01-18 14:08:00|3134.45|3125.75|3135.5|3126.8|3136.24|3127.54|3134.45|3125.75|39
1642514890000|2022-01-18 14:08:10|3135.39|3126.69|3133.85|3125.15|3135.54|3126.84|3133.85|3125.15|39
1642514900000|2022-01-18 14:08:20|3133.81|3125.11|3134.44|3125.74|3134.66|3125.96|3133.21|3124.51|38
1642514910000|2022-01-18 14:08:30|3134.4|3125.7|3135.08|3126.38|3135.08|3126.38|3134.12|3125.42|37
1642514920000|2022-01-18 14:08:40|3135.12|3126.42|3133.3|3124.6|3135.31|3126.61|3133.07|3124.37|36
1642514930000|2022-01-18 14:08:50|3133.38|3124.68|3133.6|3124.9|3133.6|3124.9|3132.6|3123.9|35
1642514940000|2022-01-18 14:09:00|3133.53|3124.83|3133.64|3124.94|3133.9|3125.2|3132.69|3123.99|38
1642514950000|2022-01-18 14:09:10|3133.67|3124.97|3133.83|3125.13|3134.34|3125.64|3133.57|3124.87|36
1642514960000|2022-01-18 14:09:20|3133.92|3125.22|3133.79|3125.09|3133.99|3125.29|3133.6|3124.9|30
1642514970000|2022-01-18 14:09:30|3133.81|3125.11|3133.03|3124.33|3134.63|3125.93|3133.01|3124.31|36
1642514980000|2022-01-18 14:09:40|3132.93|3124.23|3134.22|3125.52|3134.34|3125.64|3132.92|3124.22|33
1642514990000|2022-01-18 14:09:50|3134.15|3125.45|3134.35|3125.65|3134.41|3125.71|3134.12|3125.42|30
1642515000000|2022-01-18 14:10:00|3134.19|3125.49|3135.64|3126.94|3136.04|3127.34|3134.19|3125.49|38
1642515010000|2022-01-18 14:10:10|3135.5|3126.8|3133.91|3125.21|3135.65|3126.95|3133.91|3125.21|38
1642515020000|2022-01-18 14:10:20|3133.05|3124.35|3133.17|3124.47|3133.71|3125.01|3132.93|3124.23|33
1642515030000|2022-01-18 14:10:30|3132.96|3124.26|3132.83|3124.13|3133.58|3124.88|3132.39|3123.69|33
1642515040000|2022-01-18 14:10:40|3132.78|3124.08|3132.12|3123.42|3132.95|3124.25|3132.1|3123.4|31
1642515050000|2022-01-18 14:10:50|3132.2|3123.5|3131.27|3122.57|3132.7|3124|3131.27|3122.57|33
1642515060000|2022-01-18 14:11:00|3131.24|3122.54|3131.27|3122.57|3131.39|3122.69|3131.1|3122.4|27
1642515070000|2022-01-18 14:11:10|3131.09|3122.39|3130.72|3122.02|3131.09|3122.39|3130.3|3121.6|33
1642515080000|2022-01-18 14:11:20|3130.68|3121.98|3131.86|3123.16|3131.86|3123.16|3130.57|3121.87|37
1642515090000|2022-01-18 14:11:30|3131.75|3123.05|3132.96|3124.26|3133.37|3124.67|3131.44|3122.74|39
1642515100000|2022-01-18 14:11:40|3132.94|3124.24|3132.52|3123.82|3133.26|3124.56|3132.3|3123.6|40
1642515110000|2022-01-18 14:11:50|3132.51|3123.81|3133.44|3124.74|3133.61|3124.91|3132.51|3123.81|35
1642515120000|2022-01-18 14:12:00|3133.53|3124.83|3133.11|3124.41|3133.7|3125|3132.27|3123.57|39
1642515130000|2022-01-18 14:12:10|3133.33|3124.63|3133.02|3124.32|3133.63|3124.93|3132.79|3124.09|36
1642515140000|2022-01-18 14:12:20|3133.06|3124.36|3132.55|3123.85|3133.06|3124.36|3131.46|3122.76|37
1642515150000|2022-01-18 14:12:30|3132.76|3124.06|3132.44|3123.74|3133.28|3124.58|3132.06|3123.36|40
1642515160000|2022-01-18 14:12:40|3132.27|3123.57|3131.24|3122.54|3132.63|3123.93|3131.16|3122.46|38
1642515170000|2022-01-18 14:12:50|3131.25|3122.55|3130.73|3122.03|3132.34|3123.64|3130.69|3121.99|38
1642515180000|2022-01-18 14:13:00|3130.62|3121.92|3131.65|3122.95|3131.65|3122.95|3129.82|3121.12|37
1642515190000|2022-01-18 14:13:10|3131.49|3122.79|3132.05|3123.35|3132.13|3123.43|3131.07|3122.37|38
1642515200000|2022-01-18 14:13:20|3131.87|3123.17|3133.14|3124.44|3133.14|3124.44|3131.63|3122.93|37
1642515210000|2022-01-18 14:13:30|3133.07|3124.37|3132.77|3124.07|3134.07|3125.37|3132.77|3124.07|36
1642515220000|2022-01-18 14:13:40|3132.86|3124.16|3133.02|3124.32|3133.56|3124.86|3132.86|3124.16|38
1642515230000|2022-01-18 14:13:50|3132.94|3124.24|3129.67|3120.97|3133.08|3124.38|3129.56|3120.86|38
1642515240000|2022-01-18 14:14:00|3129.97|3121.27|3131.14|3122.44|3131.28|3122.58|3129.97|3121.27|36
1642515250000|2022-01-18 14:14:10|3131.15|3122.45|3129.17|3120.47|3131.34|3122.64|3128.94|3120.24|36
1642515260000|2022-01-18 14:14:20|3129.22|3120.52|3129.66|3120.96|3129.84|3121.14|3129.22|3120.52|35
1642515270000|2022-01-18 14:14:30|3129.61|3120.91|3128.58|3119.88|3129.74|3121.04|3128.11|3119.41|36
1642515280000|2022-01-18 14:14:40|3128.67|3119.97|3128.91|3120.21|3129.48|3120.78|3128.21|3119.51|34
1642515290000|2022-01-18 14:14:50|3129|3120.3|3128.7|3120|3129.06|3120.36|3128.66|3119.96|30
1642515300000|2022-01-18 14:15:00|3128.68|3119.98|3129.71|3121.01|3130.22|3121.52|3128.65|3119.95|36
1642515310000|2022-01-18 14:15:10|3129.78|3121.08|3131.33|3122.63|3131.34|3122.64|3128.7|3120|35
1642515320000|2022-01-18 14:15:20|3131.27|3122.57|3133.76|3125.06|3133.81|3125.11|3131.2|3122.5|41
1642515330000|2022-01-18 14:15:30|3133.96|3125.26|3132.84|3124.14|3133.96|3125.26|3132.73|3124.03|36
1642515340000|2022-01-18 14:15:40|3132.8|3124.1|3133.48|3124.78|3133.48|3124.78|3132.54|3123.84|36
1642515350000|2022-01-18 14:15:50|3133.46|3124.76|3132.22|3123.52|3133.54|3124.84|3132.16|3123.46|34
1642515360000|2022-01-18 14:16:00|3132.32|3123.62|3131.77|3123.07|3132.62|3123.92|3131.76|3123.06|38
1642515370000|2022-01-18 14:16:10|3131.44|3122.74|3130.48|3121.78|3131.44|3122.74|3130.23|3121.53|34
1642515380000|2022-01-18 14:16:20|3130.37|3121.67|3130.11|3121.41|3130.48|3121.78|3129.22|3120.52|37
1642515390000|2022-01-18 14:16:30|3130|3121.3|3128.02|3119.32|3130.07|3121.37|3127.97|3119.27|37
1642515400000|2022-01-18 14:16:40|3127.99|3119.29|3125.67|3116.97|3128.15|3119.45|3125.67|3116.97|39
1642515410000|2022-01-18 14:16:50|3125.69|3116.99|3124.37|3115.67|3125.85|3117.15|3124.37|3115.67|36
1642515420000|2022-01-18 14:17:00|3124.34|3115.64|3125.34|3116.64|3125.44|3116.74|3123.59|3114.89|38
1642515430000|2022-01-18 14:17:10|3125.3|3116.6|3124.61|3115.91|3125.51|3116.81|3124.61|3115.91|38
1642515440000|2022-01-18 14:17:20|3123.97|3115.27|3124.37|3115.67|3124.42|3115.72|3123.97|3115.27|32
1642515450000|2022-01-18 14:17:30|3124.4|3115.7|3126|3117.3|3126|3117.3|3124.22|3115.52|36
1642515460000|2022-01-18 14:17:40|3125.91|3117.21|3126.39|3117.69|3126.48|3117.78|3125.02|3116.32|39
1642515470000|2022-01-18 14:17:50|3126.37|3117.67|3125.05|3116.35|3126.37|3117.67|3125.01|3116.31|37
1642515480000|2022-01-18 14:18:00|3125.06|3116.36|3125.92|3117.22|3125.92|3117.22|3124.93|3116.23|38
1642515490000|2022-01-18 14:18:10|3125.9|3117.2|3126.43|3117.73|3126.58|3117.88|3125.89|3117.19|34
1642515500000|2022-01-18 14:18:20|3126.88|3118.18|3126.99|3118.29|3127|3118.3|3126.85|3118.15|25
1642515510000|2022-01-18 14:18:30|3127.01|3118.31|3127.93|3119.23|3127.96|3119.26|3126.91|3118.21|22
1642515520000|2022-01-18 14:18:40|3128.06|3119.36|3128.48|3119.78|3129.14|3120.44|3127.93|3119.23|29
1642515530000|2022-01-18 14:18:50|3128.49|3119.79|3127.63|3118.93|3129.68|3120.98|3127.63|3118.93|35
1642515540000|2022-01-18 14:19:00|3127.66|3118.96|3127.99|3119.29|3128.12|3119.42|3127.66|3118.96|35
1642515550000|2022-01-18 14:19:10|3127.98|3119.28|3128.03|3119.33|3128.06|3119.36|3127.63|3118.93|35
1642515560000|2022-01-18 14:19:20|3128.15|3119.45|3127.69|3118.99|3128.68|3119.98|3127.69|3118.99|36
1642515570000|2022-01-18 14:19:30|3127.34|3118.64|3126.4|3117.7|3127.47|3118.77|3126.4|3117.7|35
1642515580000|2022-01-18 14:19:40|3126.39|3117.69|3126.15|3117.45|3126.43|3117.73|3125.63|3116.93|34
1642515590000|2022-01-18 14:19:50|3126.13|3117.43|3126.34|3117.64|3126.36|3117.66|3125.24|3116.54|35
1642515600000|2022-01-18 14:20:00|3125.47|3116.77|3124.51|3115.81|3125.54|3116.84|3124.5|3115.8|31
1642515610000|2022-01-18 14:20:10|3124.25|3115.55|3124.48|3115.78|3125.07|3116.37|3123.96|3115.26|35
1642515620000|2022-01-18 14:20:20|3124.44|3115.74|3125.39|3116.69|3125.89|3117.19|3124.36|3115.66|34
1642515630000|2022-01-18 14:20:30|3125.4|3116.7|3125.44|3116.74|3126.88|3118.18|3125.01|3116.31|39
1642515640000|2022-01-18 14:20:40|3125.18|3116.48|3125.28|3116.58|3125.34|3116.64|3124.89|3116.19|38
1642515650000|2022-01-18 14:20:50|3125.39|3116.69|3126.03|3117.33|3126.22|3117.52|3125.37|3116.67|39
1642515660000|2022-01-18 14:21:00|3125.99|3117.29|3126.69|3117.99|3127.46|3118.76|3125.76|3117.06|38
1642515670000|2022-01-18 14:21:10|3126.62|3117.92|3125.2|3116.5|3126.84|3118.14|3125|3116.3|35
1642515680000|2022-01-18 14:21:20|3125.22|3116.52|3123.8|3115.1|3125.38|3116.68|3123.79|3115.09|30
1642515690000|2022-01-18 14:21:30|3123.79|3115.09|3125.33|3116.63|3125.36|3116.66|3123.79|3115.09|36
1642515700000|2022-01-18 14:21:40|3125.35|3116.65|3124.75|3116.05|3125.47|3116.77|3124.71|3116.01|32
1642515710000|2022-01-18 14:21:50|3124.76|3116.06|3124.46|3115.76|3124.88|3116.18|3124.06|3115.36|36
1642515720000|2022-01-18 14:22:00|3124.38|3115.68|3124.66|3115.96|3124.8|3116.1|3123.95|3115.25|34
1642515730000|2022-01-18 14:22:10|3124.67|3115.97|3125.04|3116.34|3125.22|3116.52|3124.46|3115.76|35
1642515740000|2022-01-18 14:22:20|3125.01|3116.31|3125.89|3117.19|3126|3117.3|3124.95|3116.25|33
1642515750000|2022-01-18 14:22:30|3125.93|3117.23|3125.63|3116.93|3126.04|3117.34|3125|3116.3|36
1642515760000|2022-01-18 14:22:40|3125.89|3117.19|3125.24|3116.54|3126.1|3117.4|3125.18|3116.48|39
1642515770000|2022-01-18 14:22:50|3125.29|3116.59|3124.4|3115.7|3125.32|3116.62|3124.25|3115.55|34
1642515780000|2022-01-18 14:23:00|3124.41|3115.71|3124.11|3115.41|3124.41|3115.71|3124.08|3115.38|30
1642515790000|2022-01-18 14:23:10|3124.1|3115.4|3123.14|3114.44|3124.16|3115.46|3123.14|3114.44|26
1642515800000|2022-01-18 14:23:20|3123.15|3114.45|3123.01|3114.31|3123.26|3114.56|3123.01|3114.31|27
1642515810000|2022-01-18 14:23:30|3123.02|3114.32|3120.92|3112.22|3123.02|3114.32|3120.9|3112.2|31
1642515820000|2022-01-18 14:23:40|3120.88|3112.18|3121.01|3112.31|3121.28|3112.58|3120.83|3112.13|30
1642515830000|2022-01-18 14:23:50|3121.03|3112.33|3121.26|3112.56|3121.52|3112.82|3120.92|3112.22|34
1642515840000|2022-01-18 14:24:00|3121.15|3112.45|3121.28|3112.58|3121.35|3112.65|3120.46|3111.76|38
1642515850000|2022-01-18 14:24:10|3120.81|3112.11|3120.48|3111.78|3120.83|3112.13|3120.38|3111.68|36
1642515860000|2022-01-18 14:24:20|3120.44|3111.74|3119.96|3111.26|3120.65|3111.95|3119.79|3111.09|36
1642515870000|2022-01-18 14:24:30|3119.97|3111.27|3120|3111.3|3120.18|3111.48|3119.56|3110.86|36
1642515880000|2022-01-18 14:24:40|3119.74|3111.04|3119.75|3111.05|3120.13|3111.43|3119.45|3110.75|36
1642515890000|2022-01-18 14:24:50|3119.74|3111.04|3121.03|3112.33|3121.11|3112.41|3119.74|3111.04|38
1642515900000|2022-01-18 14:25:00|3121.07|3112.37|3122.1|3113.4|3122.1|3113.4|3120.97|3112.27|37
1642515910000|2022-01-18 14:25:10|3122.15|3113.45|3123.6|3114.9|3123.77|3115.07|3122.15|3113.45|40
1642515920000|2022-01-18 14:25:20|3123.59|3114.89|3123.21|3114.51|3124.18|3115.48|3122.46|3113.76|38
1642515930000|2022-01-18 14:25:30|3123.22|3114.52|3121.41|3112.71|3123.38|3114.68|3121.26|3112.56|34
1642515940000|2022-01-18 14:25:40|3121.35|3112.65|3122.19|3113.49|3122.56|3113.86|3121.35|3112.65|37
1642515950000|2022-01-18 14:25:50|3122.17|3113.47|3118.68|3109.98|3122.23|3113.53|3118.63|3109.93|37
1642515960000|2022-01-18 14:26:00|3118.69|3109.99|3118.79|3110.09|3119.46|3110.76|3118.69|3109.99|33
1642515970000|2022-01-18 14:26:10|3118.78|3110.08|3116.85|3108.15|3118.79|3110.09|3116.84|3108.14|36
1642515980000|2022-01-18 14:26:20|3116.88|3108.18|3117.08|3108.38|3117.44|3108.74|3116.74|3108.04|39
1642515990000|2022-01-18 14:26:30|3117.07|3108.37|3117.24|3108.54|3118.06|3109.36|3117|3108.3|34
1642516000000|2022-01-18 14:26:40|3117.22|3108.52|3117.4|3108.7|3117.45|3108.75|3116.92|3108.22|29
1642516010000|2022-01-18 14:26:50|3117.41|3108.71|3117.12|3108.42|3117.44|3108.74|3117.12|3108.42|35
1642516020000|2022-01-18 14:27:00|3117.07|3108.37|3116.75|3108.05|3117.12|3108.42|3116.67|3107.97|24
1642516030000|2022-01-18 14:27:10|3116.8|3108.1|3115.65|3106.95|3116.97|3108.27|3115.65|3106.95|37
1642516040000|2022-01-18 14:27:20|3115.27|3106.57|3112.68|3103.98|3115.65|3106.95|3111.92|3103.22|40
1642516050000|2022-01-18 14:27:30|3112.1|3103.4|3113.46|3104.76|3114.52|3105.82|3111.07|3102.37|39
1642516060000|2022-01-18 14:27:40|3113.53|3104.83|3111.25|3102.55|3113.53|3104.83|3111.15|3102.45|38
1642516070000|2022-01-18 14:27:50|3111.31|3102.61|3112.07|3103.37|3112.07|3103.37|3110.48|3101.78|34
1642516080000|2022-01-18 14:28:00|3111.99|3103.29|3110.23|3101.53|3112.04|3103.34|3110.23|3101.53|38
1642516090000|2022-01-18 14:28:10|3110.15|3101.45|3110.65|3101.95|3111.25|3102.55|3110.1|3101.4|37
1642516100000|2022-01-18 14:28:20|3110.43|3101.73|3112.59|3103.89|3112.66|3103.96|3110.35|3101.65|38
1642516110000|2022-01-18 14:28:30|3112.62|3103.92|3115.97|3107.27|3115.97|3107.27|3112.62|3103.92|38
1642516120000|2022-01-18 14:28:40|3115.73|3107.03|3115.91|3107.21|3116.21|3107.51|3115.12|3106.42|39
1642516130000|2022-01-18 14:28:50|3116.11|3107.41|3117.08|3108.38|3117.45|3108.75|3116.03|3107.33|32
1642516140000|2022-01-18 14:29:00|3117.22|3108.52|3122.33|3113.63|3122.33|3113.63|3117.06|3108.36|35
1642516150000|2022-01-18 14:29:10|3122.51|3113.81|3127.51|3118.81|3128.67|3119.97|3122.26|3113.56|39
1642516160000|2022-01-18 14:29:20|3127.61|3118.91|3125.91|3117.21|3128.25|3119.55|3125.91|3117.21|37
1642516170000|2022-01-18 14:29:30|3125.81|3117.11|3125.86|3117.16|3126.34|3117.64|3124.95|3116.25|38
1642516180000|2022-01-18 14:29:40|3125.93|3117.23|3125.7|3117|3127.08|3118.38|3125.7|3117|37
1642516190000|2022-01-18 14:29:50|3125.39|3116.69|3126.51|3117.81|3126.8|3118.1|3125.1|3116.4|37
1642516200000|2022-01-18 14:30:00|3126.52|3117.82|3126.46|3117.76|3126.56|3117.86|3126.46|3117.76|4
1642516260000|2022-01-18 14:31:00|3118.91|3110.21|3119.35|3110.65|3119.63|3110.93|3118.78|3110.08|33
1642516270000|2022-01-18 14:31:10|3119.16|3110.46|3119.47|3110.77|3119.6|3110.9|3118.58|3109.88|29
1642516280000|2022-01-18 14:31:20|3119.42|3110.72|3117.19|3108.49|3119.59|3110.89|3117.19|3108.49|33
1642516290000|2022-01-18 14:31:30|3116.85|3108.15|3112.61|3103.91|3116.85|3108.15|3112.06|3103.36|37
1642516300000|2022-01-18 14:31:40|3112.67|3103.97|3113.83|3105.13|3115.03|3106.33|3112.67|3103.97|38
1642516310000|2022-01-18 14:31:50|3113.86|3105.16|3110.66|3101.96|3113.86|3105.16|3110.66|3101.96|38
1642516320000|2022-01-18 14:32:00|3110.51|3101.81|3110.77|3102.07|3110.99|3102.29|3109.13|3100.43|40
1642516330000|2022-01-18 14:32:10|3110.55|3101.85|3111.13|3102.43|3113.28|3104.58|3110.55|3101.85|38
1642516340000|2022-01-18 14:32:20|3110.92|3102.22|3111.83|3103.13|3112.39|3103.69|3110.27|3101.57|36
1642516350000|2022-01-18 14:32:30|3111.95|3103.25|3112.17|3103.47|3113.24|3104.54|3111.95|3103.25|37
1642516360000|2022-01-18 14:32:40|3112.2|3103.5|3111.13|3102.43|3112.2|3103.5|3110.75|3102.05|38
1642516370000|2022-01-18 14:32:50|3110.84|3102.14|3112.23|3103.53|3112.23|3103.53|3110.84|3102.14|38
1642516380000|2022-01-18 14:33:00|3112.19|3103.49|3112.63|3103.93|3114.15|3105.45|3112.19|3103.49|37
1642516390000|2022-01-18 14:33:10|3112.38|3103.68|3115.16|3106.46|3115.16|3106.46|3111.78|3103.08|38
1642516400000|2022-01-18 14:33:20|3115.21|3106.51|3114.19|3105.49|3116.24|3107.54|3114.02|3105.32|40
1642516410000|2022-01-18 14:33:30|3113.88|3105.18|3114.49|3105.79|3115.55|3106.85|3113.29|3104.59|40
1642516420000|2022-01-18 14:33:40|3114.16|3105.46|3112.86|3104.16|3114.56|3105.86|3112.73|3104.03|38
1642516430000|2022-01-18 14:33:50|3113.15|3104.45|3112.48|3103.78|3113.15|3104.45|3111.6|3102.9|37
1642516440000|2022-01-18 14:34:00|3112.58|3103.88|3112.4|3103.7|3114.53|3105.83|3112.4|3103.7|37
1642516450000|2022-01-18 14:34:10|3112.42|3103.72|3111.09|3102.39|3112.42|3103.72|3110.29|3101.59|37
1642516460000|2022-01-18 14:34:20|3111.08|3102.38|3111.79|3103.09|3111.98|3103.28|3110.67|3101.97|38
1642516470000|2022-01-18 14:34:30|3111.77|3103.07|3110.37|3101.67|3111.77|3103.07|3109.93|3101.23|39
1642516480000|2022-01-18 14:34:40|3110.35|3101.65|3110.25|3101.55|3111.04|3102.34|3109.71|3101.01|37
1642516490000|2022-01-18 14:34:50|3110.43|3101.73|3111.27|3102.57|3112.41|3103.71|3110.43|3101.73|39
1642516500000|2022-01-18 14:35:00|3111.28|3102.58|3111.25|3102.55|3111.52|3102.82|3109.52|3100.82|36
1642516510000|2022-01-18 14:35:10|3111.12|3102.42|3108.46|3099.76|3111.12|3102.42|3108.41|3099.71|36
1642516520000|2022-01-18 14:35:20|3108.55|3099.85|3109.02|3100.32|3109.03|3100.33|3107.77|3099.07|39
1642516530000|2022-01-18 14:35:30|3109.13|3100.43|3108.62|3099.92|3110.22|3101.52|3108.55|3099.85|37
1642516540000|2022-01-18 14:35:40|3108.75|3100.05|3110.24|3101.54|3110.41|3101.71|3108.75|3100.05|35
1642516550000|2022-01-18 14:35:50|3110.2|3101.5|3107.4|3098.7|3110.2|3101.5|3107.3|3098.6|39
1642516560000|2022-01-18 14:36:00|3107.46|3098.76|3106.96|3098.26|3108.19|3099.49|3106.96|3098.26|37
1642516570000|2022-01-18 14:36:10|3107.02|3098.32|3106.82|3098.12|3107.02|3098.32|3106.61|3097.91|37
1642516580000|2022-01-18 14:36:20|3106.78|3098.08|3107.95|3099.25|3108.55|3099.85|3106.72|3098.02|37
1642516590000|2022-01-18 14:36:30|3107.93|3099.23|3106.61|3097.91|3109.11|3100.41|3106.61|3097.91|35
1642516600000|2022-01-18 14:36:40|3106.86|3098.16|3106.46|3097.76|3107.02|3098.32|3106.08|3097.38|34
1642516610000|2022-01-18 14:36:50|3106.42|3097.72|3106.35|3097.65|3107.2|3098.5|3105.99|3097.29|37
1642516620000|2022-01-18 14:37:00|3106.4|3097.7|3108.05|3099.35|3108.77|3100.07|3105.92|3097.22|39
1642516630000|2022-01-18 14:37:10|3108.11|3099.41|3106.97|3098.27|3108.11|3099.41|3106.82|3098.12|38
1642516640000|2022-01-18 14:37:20|3107.03|3098.33|3106.97|3098.27|3107.42|3098.72|3106.15|3097.45|38
1642516650000|2022-01-18 14:37:30|3107.12|3098.42|3109.79|3101.09|3109.79|3101.09|3107.11|3098.41|37
1642516660000|2022-01-18 14:37:40|3109.94|3101.24|3109.66|3100.96|3110.24|3101.54|3109.26|3100.56|38
1642516670000|2022-01-18 14:37:50|3109.72|3101.02|3111.03|3102.33|3111.03|3102.33|3109.71|3101.01|37
1642516680000|2022-01-18 14:38:00|3110.99|3102.29|3112.04|3103.34|3112.04|3103.34|3110.68|3101.98|38
1642516690000|2022-01-18 14:38:10|3112.02|3103.32|3114.19|3105.49|3114.58|3105.88|3112.02|3103.32|36
1642516700000|2022-01-18 14:38:20|3113.91|3105.21|3112.61|3103.91|3113.91|3105.21|3112.35|3103.65|37
1642516710000|2022-01-18 14:38:30|3112.88|3104.18|3114.75|3106.05|3115.06|3106.36|3112.88|3104.18|36
1642516720000|2022-01-18 14:38:40|3114.74|3106.04|3116.65|3107.95|3116.83|3108.13|3114.74|3106.04|39
1642516730000|2022-01-18 14:38:50|3116.38|3107.68|3121.9|3113.2|3121.9|3113.2|3116.38|3107.68|37
1642516740000|2022-01-18 14:39:00|3122.01|3113.31|3118.44|3109.74|3122.53|3113.83|3118.44|3109.74|40
1642516750000|2022-01-18 14:39:10|3118.54|3109.84|3117.26|3108.56|3118.54|3109.84|3117.15|3108.45|38
1642516760000|2022-01-18 14:39:20|3117.25|3108.55|3119.59|3110.89|3119.89|3111.19|3117.23|3108.53|39
1642516770000|2022-01-18 14:39:30|3119.58|3110.88|3117.63|3108.93|3119.71|3111.01|3117.56|3108.86|35
1642516780000|2022-01-18 14:39:40|3117.54|3108.84|3119.23|3110.53|3119.68|3110.98|3117.54|3108.84|38
1642516790000|2022-01-18 14:39:50|3119.22|3110.52|3117.23|3108.53|3119.22|3110.52|3117.12|3108.42|40
1642516800000|2022-01-18 14:40:00|3117.26|3108.56|3116.47|3107.77|3117.58|3108.88|3116.37|3107.67|38
1642516810000|2022-01-18 14:40:10|3116.43|3107.73|3118.76|3110.06|3118.76|3110.06|3115.31|3106.61|39
1642516820000|2022-01-18 14:40:20|3119.25|3110.55|3118.59|3109.89|3119.82|3111.12|3118.37|3109.67|38
1642516830000|2022-01-18 14:40:30|3118.66|3109.96|3116.84|3108.14|3118.66|3109.96|3116.39|3107.69|39
1642516840000|2022-01-18 14:40:40|3117.06|3108.36|3113.01|3104.31|3117.06|3108.36|3111.7|3103|40
1642516850000|2022-01-18 14:40:50|3112.97|3104.27|3112.78|3104.08|3113.76|3105.06|3111.68|3102.98|40
1642516860000|2022-01-18 14:41:00|3112.84|3104.14|3114.31|3105.61|3114.5|3105.8|3112.39|3103.69|35
1642516870000|2022-01-18 14:41:10|3114.83|3106.13|3116.62|3107.92|3116.62|3107.92|3114.67|3105.97|39
1642516880000|2022-01-18 14:41:20|3116.6|3107.9|3119.82|3111.12|3120.32|3111.62|3116.3|3107.6|39
1642516890000|2022-01-18 14:41:30|3119.92|3111.22|3124.84|3116.14|3126.04|3117.34|3119.92|3111.22|39
1642516900000|2022-01-18 14:41:40|3124.82|3116.12|3125.6|3116.9|3126.19|3117.49|3124.43|3115.73|38
1642516910000|2022-01-18 14:41:50|3125.48|3116.78|3125|3116.3|3126.02|3117.32|3124.02|3115.32|40
1642516920000|2022-01-18 14:42:00|3125.07|3116.37|3123.04|3114.34|3125.07|3116.37|3121.8|3113.1|39
1642516930000|2022-01-18 14:42:10|3123.25|3114.55|3124.91|3116.21|3124.91|3116.21|3122.49|3113.79|36
1642516940000|2022-01-18 14:42:20|3125.12|3116.42|3126.75|3118.05|3127.57|3118.87|3124.41|3115.71|39
1642516950000|2022-01-18 14:42:30|3126.95|3118.25|3128.5|3119.8|3129.4|3120.7|3126.95|3118.25|39
1642516960000|2022-01-18 14:42:40|3128.6|3119.9|3134.57|3125.87|3134.57|3125.87|3128.6|3119.9|39
1642516970000|2022-01-18 14:42:50|3134.59|3125.89|3139.25|3130.55|3139.48|3130.78|3134.48|3125.78|33
1642516980000|2022-01-18 14:43:00|3139.46|3130.76|3138.37|3129.67|3140.63|3131.93|3138.37|3129.67|29
1642516990000|2022-01-18 14:43:10|3138.82|3130.12|3137.98|3129.28|3138.82|3130.12|3134.5|3125.8|39
1642517000000|2022-01-18 14:43:20|3137.94|3129.24|3138.64|3129.94|3138.84|3130.14|3137.81|3129.11|32
1642517010000|2022-01-18 14:43:30|3138.59|3129.89|3137.35|3128.65|3138.76|3130.06|3136.93|3128.23|39
1642517020000|2022-01-18 14:43:40|3137.39|3128.69|3136.62|3127.92|3137.49|3128.79|3136.34|3127.64|40
1642517030000|2022-01-18 14:43:50|3136.78|3128.08|3133.4|3124.7|3137.15|3128.45|3133.29|3124.59|38
1642517040000|2022-01-18 14:44:00|3133.52|3124.82|3134.25|3125.55|3135|3126.3|3133.07|3124.37|38
1642517050000|2022-01-18 14:44:10|3134.14|3125.44|3131.24|3122.54|3134.43|3125.73|3130.87|3122.17|39
1642517060000|2022-01-18 14:44:20|3131.3|3122.6|3132.13|3123.43|3132.47|3123.77|3130.81|3122.11|40
1642517070000|2022-01-18 14:44:30|3131.9|3123.2|3131.36|3122.66|3132|3123.3|3130.61|3121.91|40
1642517080000|2022-01-18 14:44:40|3131.01|3122.31|3131.59|3122.89|3132.05|3123.35|3130.27|3121.57|39
1642517090000|2022-01-18 14:44:50|3131.62|3122.92|3132.22|3123.52|3133.24|3124.54|3131.62|3122.92|38
1642517100000|2022-01-18 14:45:00|3132.26|3123.56|3135.12|3126.42|3135.37|3126.67|3132.26|3123.56|37
1642517110000|2022-01-18 14:45:10|3135.15|3126.45|3133.93|3125.23|3135.18|3126.48|3133.15|3124.45|40
1642517120000|2022-01-18 14:45:20|3133.35|3124.65|3132.49|3123.79|3133.35|3124.65|3130.81|3122.11|39
1642517130000|2022-01-18 14:45:30|3132.55|3123.85|3132.94|3124.24|3133.24|3124.54|3132.1|3123.4|38
1642517140000|2022-01-18 14:45:40|3132.87|3124.17|3133.26|3124.56|3134.91|3126.21|3132.7|3124|39
1642517150000|2022-01-18 14:45:50|3133.08|3124.38|3129.97|3121.27|3133.08|3124.38|3129.6|3120.9|38
1642517160000|2022-01-18 14:46:00|3130.39|3121.69|3131.37|3122.67|3131.99|3123.29|3129.85|3121.15|38
1642517170000|2022-01-18 14:46:10|3131.25|3122.55|3131.5|3122.8|3131.79|3123.09|3130.71|3122.01|35
1642517180000|2022-01-18 14:46:20|3131.55|3122.85|3132.1|3123.4|3132.1|3123.4|3129.94|3121.24|39
1642517190000|2022-01-18 14:46:30|3132.15|3123.45|3131.11|3122.41|3132.38|3123.68|3131.05|3122.35|35
1642517200000|2022-01-18 14:46:40|3131.1|3122.4|3130.09|3121.39|3131.1|3122.4|3129.89|3121.19|33
1642517210000|2022-01-18 14:46:50|3130.1|3121.4|3128.38|3119.68|3130.1|3121.4|3128.1|3119.4|39
1642517220000|2022-01-18 14:47:00|3128.27|3119.57|3128.98|3120.28|3129.28|3120.58|3127.89|3119.19|36
1642517230000|2022-01-18 14:47:10|3128.84|3120.14|3121.49|3112.79|3128.99|3120.29|3120.88|3112.18|36
1642517240000|2022-01-18 14:47:20|3121.37|3112.67|3120.22|3111.52|3121.37|3112.67|3117.95|3109.25|35
1642517250000|2022-01-18 14:47:30|3120.13|3111.43|3118.35|3109.65|3120.55|3111.85|3117.47|3108.77|39
1642517260000|2022-01-18 14:47:40|3118.39|3109.69|3119.9|3111.2|3120.03|3111.33|3117.65|3108.95|40
1642517270000|2022-01-18 14:47:50|3119.94|3111.24|3119.81|3111.11|3120.71|3112.01|3118.21|3109.51|39
1642517280000|2022-01-18 14:48:00|3119.98|3111.28|3118.92|3110.22|3120.05|3111.35|3117.79|3109.09|38
1642517290000|2022-01-18 14:48:10|3118.66|3109.96|3118.18|3109.48|3119.53|3110.83|3118.1|3109.4|37
1642517300000|2022-01-18 14:48:20|3118.15|3109.45|3117.1|3108.4|3118.91|3110.21|3117.06|3108.36|37
1642517310000|2022-01-18 14:48:30|3117.04|3108.34|3115.34|3106.64|3118.1|3109.4|3114.73|3106.03|38
1642517320000|2022-01-18 14:48:40|3114.92|3106.22|3115.77|3107.07|3116|3107.3|3114.92|3106.22|38
1642517330000|2022-01-18 14:48:50|3115.78|3107.08|3117.28|3108.58|3117.68|3108.98|3115.78|3107.08|36
1642517340000|2022-01-18 14:49:00|3117.35|3108.65|3120.46|3111.76|3120.94|3112.24|3117.33|3108.63|34
1642517350000|2022-01-18 14:49:10|3120.55|3111.85|3121|3112.3|3122.04|3113.34|3119.8|3111.1|39
1642517360000|2022-01-18 14:49:20|3121.05|3112.35|3117.86|3109.16|3121.05|3112.35|3117.51|3108.81|38
1642517370000|2022-01-18 14:49:30|3117.94|3109.24|3119.63|3110.93|3120.05|3111.35|3117.93|3109.23|32
1642517380000|2022-01-18 14:49:40|3119.62|3110.92|3118.07|3109.37|3119.81|3111.11|3118|3109.3|35
1642517390000|2022-01-18 14:49:50|3118.08|3109.38|3119.33|3110.63|3120.92|3112.22|3118.08|3109.38|36
1642517400000|2022-01-18 14:50:00|3119.29|3110.59|3119.29|3110.59|3120.24|3111.54|3118.99|3110.29|38
1642517410000|2022-01-18 14:50:10|3119.25|3110.55|3121.44|3112.74|3121.69|3112.99|3119.21|3110.51|33
1642517420000|2022-01-18 14:50:20|3121.53|3112.83|3120.66|3111.96|3121.78|3113.08|3120.45|3111.75|33
1642517430000|2022-01-18 14:50:30|3120.63|3111.93|3118.17|3109.47|3120.63|3111.93|3118.03|3109.33|38
1642517440000|2022-01-18 14:50:40|3118.06|3109.36|3117.85|3109.15|3118.57|3109.87|3117.59|3108.89|37
1642517450000|2022-01-18 14:50:50|3117.84|3109.14|3117.43|3108.73|3118.11|3109.41|3116.08|3107.38|36
1642517460000|2022-01-18 14:51:00|3117.44|3108.74|3114.09|3105.39|3117.96|3109.26|3114.09|3105.39|37
1642517470000|2022-01-18 14:51:10|3114.04|3105.34|3113.92|3105.22|3114.67|3105.97|3113.2|3104.5|40
1642517480000|2022-01-18 14:51:20|3113.9|3105.2|3115.11|3106.41|3115.62|3106.92|3113.75|3105.05|37
1642517490000|2022-01-18 14:51:30|3114.88|3106.18|3114.47|3105.77|3115.33|3106.63|3114.23|3105.53|37
1642517500000|2022-01-18 14:51:40|3114.43|3105.73|3111.9|3103.2|3114.54|3105.84|3111.17|3102.47|39
1642517510000|2022-01-18 14:51:50|3111.99|3103.29|3112.33|3103.63|3112.78|3104.08|3111.51|3102.81|38
1642517520000|2022-01-18 14:52:00|3112.05|3103.35|3112.12|3103.42|3112.73|3104.03|3111.7|3103|38
1642517530000|2022-01-18 14:52:10|3112.11|3103.41|3111.77|3103.07|3112.71|3104.01|3111.24|3102.54|38
1642517540000|2022-01-18 14:52:20|3111.91|3103.21|3111.35|3102.65|3112.5|3103.8|3111.22|3102.52|36
1642517550000|2022-01-18 14:52:30|3111.37|3102.67|3111.38|3102.68|3112.55|3103.85|3111.29|3102.59|39
1642517560000|2022-01-18 14:52:40|3111.72|3103.02|3112.49|3103.79|3113.16|3104.46|3111.35|3102.65|38
1642517570000|2022-01-18 14:52:50|3112.44|3103.74|3112.57|3103.87|3113.19|3104.49|3112.34|3103.64|33
1642517580000|2022-01-18 14:53:00|3112.18|3103.48|3112.29|3103.59|3113.47|3104.77|3112.18|3103.48|34
1642517590000|2022-01-18 14:53:10|3112.16|3103.46|3115.22|3106.52|3115.53|3106.83|3112.16|3103.46|36
1642517600000|2022-01-18 14:53:20|3115.1|3106.4|3113.92|3105.22|3115.13|3106.43|3113.04|3104.34|39
1642517610000|2022-01-18 14:53:30|3114.2|3105.5|3111.1|3102.4|3114.72|3106.02|3110.93|3102.23|39
1642517620000|2022-01-18 14:53:40|3111.12|3102.42|3110.45|3101.75|3112.58|3103.88|3109.06|3100.36|39
1642517630000|2022-01-18 14:53:50|3110.83|3102.13|3115.08|3106.38|3115.13|3106.43|3110.67|3101.97|40
1642517640000|2022-01-18 14:54:00|3114.89|3106.19|3117.01|3108.31|3117.01|3108.31|3114.21|3105.51|39
1642517650000|2022-01-18 14:54:10|3117.22|3108.52|3117.89|3109.19|3119.76|3111.06|3117.1|3108.4|37
1642517660000|2022-01-18 14:54:20|3117.76|3109.06|3118.83|3110.13|3119.19|3110.49|3117.15|3108.45|37
1642517670000|2022-01-18 14:54:30|3118.44|3109.74|3116.64|3107.94|3118.44|3109.74|3115.09|3106.39|40
1642517680000|2022-01-18 14:54:40|3116.73|3108.03|3116.28|3107.58|3117.13|3108.43|3116.28|3107.58|39
1642517690000|2022-01-18 14:54:50|3116.19|3107.49|3114.33|3105.63|3116.19|3107.49|3114|3105.3|36
1642517700000|2022-01-18 14:55:00|3114.2|3105.5|3112.78|3104.08|3114.2|3105.5|3111.62|3102.92|36
1642517710000|2022-01-18 14:55:10|3113.38|3104.68|3116.04|3107.34|3116.04|3107.34|3113.22|3104.52|34
1642517720000|2022-01-18 14:55:20|3116.06|3107.36|3113.64|3104.94|3116.37|3107.67|3113.64|3104.94|40
1642517730000|2022-01-18 14:55:30|3113.52|3104.82|3114.3|3105.6|3114.4|3105.7|3112.04|3103.34|38
1642517740000|2022-01-18 14:55:40|3114.28|3105.58|3111.88|3103.18|3114.31|3105.61|3111.43|3102.73|39
1642517750000|2022-01-18 14:55:50|3111.99|3103.29|3111.85|3103.15|3112.64|3103.94|3110.83|3102.13|39
1642517760000|2022-01-18 14:56:00|3111.68|3102.98|3113.25|3104.55|3113.25|3104.55|3110.03|3101.33|36
1642517770000|2022-01-18 14:56:10|3113.38|3104.68|3111.65|3102.95|3114.88|3106.18|3111.39|3102.69|40
1642517780000|2022-01-18 14:56:20|3111.98|3103.28|3116.96|3108.26|3116.96|3108.26|3111.98|3103.28|39
1642517790000|2022-01-18 14:56:30|3117|3108.3|3114.83|3106.13|3117.2|3108.5|3114.31|3105.61|38
1642517800000|2022-01-18 14:56:40|3114.05|3105.35|3114.23|3105.53|3116.81|3108.11|3114.01|3105.31|38
1642517810000|2022-01-18 14:56:50|3114.38|3105.68|3114.4|3105.7|3115.91|3107.21|3113.07|3104.37|35
1642517820000|2022-01-18 14:57:00|3114.34|3105.64|3114.28|3105.58|3114.4|3105.7|3111.94|3103.24|37
1642517830000|2022-01-18 14:57:10|3114.27|3105.57|3112.09|3103.39|3115.04|3106.34|3111.95|3103.25|38
1642517840000|2022-01-18 14:57:20|3112.17|3103.47|3112.57|3103.87|3113.11|3104.41|3111.96|3103.26|36
1642517850000|2022-01-18 14:57:30|3112.28|3103.58|3111.73|3103.03|3112.51|3103.81|3111.55|3102.85|37
1642517860000|2022-01-18 14:57:40|3111.69|3102.99|3111.33|3102.63|3112.52|3103.82|3110.92|3102.22|31
1642517870000|2022-01-18 14:57:50|3111.34|3102.64|3110.56|3101.86|3111.55|3102.85|3109.86|3101.16|31
1642517880000|2022-01-18 14:58:00|3110.54|3101.84|3110.88|3102.18|3110.88|3102.18|3108.57|3099.87|36
1642517890000|2022-01-18 14:58:10|3110.87|3102.17|3113.33|3104.63|3113.51|3104.81|3110.68|3101.98|36
1642517900000|2022-01-18 14:58:20|3113.38|3104.68|3113.9|3105.2|3114.97|3106.27|3113.38|3104.68|38
1642517910000|2022-01-18 14:58:30|3114.07|3105.37|3112.44|3103.74|3114.93|3106.23|3112.44|3103.74|37
1642517920000|2022-01-18 14:58:40|3112.36|3103.66|3114.84|3106.14|3114.84|3106.14|3112.26|3103.56|34
1642517930000|2022-01-18 14:58:50|3114.59|3105.89|3116.55|3107.85|3116.59|3107.89|3114.59|3105.89|37
1642517940000|2022-01-18 14:59:00|3116.04|3107.34|3115.35|3106.65|3117.1|3108.4|3115.35|3106.65|39
1642517950000|2022-01-18 14:59:10|3115.34|3106.64|3116.86|3108.16|3117.09|3108.39|3114.73|3106.03|39
1642517960000|2022-01-18 14:59:20|3116.85|3108.15|3117.84|3109.14|3117.92|3109.22|3115.61|3106.91|39
1642517970000|2022-01-18 14:59:30|3117.93|3109.23|3117.63|3108.93|3117.95|3109.25|3117.01|3108.31|40
1642517980000|2022-01-18 14:59:40|3117.6|3108.9|3120.55|3111.85|3120.55|3111.85|3117.5|3108.8|38
1642517990000|2022-01-18 14:59:50|3120.75|3112.05|3123.99|3115.29|3123.99|3115.29|3120.72|3112.02|35
1642518000000|2022-01-18 15:00:00|3124.05|3115.35|3122.74|3114.04|3124.05|3115.35|3120.82|3112.12|40
1642518010000|2022-01-18 15:00:10|3122.91|3114.21|3124.12|3115.42|3124.12|3115.42|3120.46|3111.76|39
1642518020000|2022-01-18 15:00:20|3123.88|3115.18|3124.38|3115.68|3124.38|3115.68|3121.97|3113.27|39
1642518030000|2022-01-18 15:00:30|3124.5|3115.8|3123.82|3115.12|3124.74|3116.04|3123.82|3115.12|35
1642518040000|2022-01-18 15:00:40|3123.8|3115.1|3122.18|3113.48|3123.8|3115.1|3122.16|3113.46|39
1642518050000|2022-01-18 15:00:50|3121.98|3113.28|3122.52|3113.82|3122.67|3113.97|3121.51|3112.81|39
1642518060000|2022-01-18 15:01:00|3122.35|3113.65|3122.36|3113.66|3122.49|3113.79|3120.88|3112.18|40
1642518070000|2022-01-18 15:01:10|3122.21|3113.51|3121.34|3112.64|3122.21|3113.51|3120.54|3111.84|36
1642518080000|2022-01-18 15:01:20|3121.06|3112.36|3121.1|3112.4|3121.1|3112.4|3120.05|3111.35|36
1642518090000|2022-01-18 15:01:30|3121.4|3112.7|3122.56|3113.86|3122.56|3113.86|3121.31|3112.61|37
1642518100000|2022-01-18 15:01:40|3122.28|3113.58|3122.69|3113.99|3123.4|3114.7|3121.14|3112.44|40
1642518110000|2022-01-18 15:01:50|3122.71|3114.01|3121.41|3112.71|3122.99|3114.29|3121.37|3112.67|36
1642518120000|2022-01-18 15:02:00|3121.31|3112.61|3121.8|3113.1|3121.8|3113.1|3120.05|3111.35|37
1642518130000|2022-01-18 15:02:10|3121.79|3113.09|3121.4|3112.7|3121.79|3113.09|3120.25|3111.55|40
1642518140000|2022-01-18 15:02:20|3121.5|3112.8|3122.85|3114.15|3123.2|3114.5|3121.5|3112.8|36
1642518150000|2022-01-18 15:02:30|3122.98|3114.28|3125.83|3117.13|3125.9|3117.2|3122.98|3114.28|38
1642518160000|2022-01-18 15:02:40|3125.63|3116.93|3124.5|3115.8|3125.63|3116.93|3123.82|3115.12|32
1642518170000|2022-01-18 15:02:50|3124.45|3115.75|3125.19|3116.49|3125.94|3117.24|3124.37|3115.67|40
1642518180000|2022-01-18 15:03:00|3125.12|3116.42|3124.85|3116.15|3125.25|3116.55|3123.57|3114.87|39
1642518190000|2022-01-18 15:03:10|3124.68|3115.98|3124.6|3115.9|3125.13|3116.43|3123.43|3114.73|37
1642518200000|2022-01-18 15:03:20|3124.55|3115.85|3125.46|3116.76|3125.74|3117.04|3124.41|3115.71|38
1642518210000|2022-01-18 15:03:30|3125.4|3116.7|3126.48|3117.78|3126.49|3117.79|3125.38|3116.68|37
1642518220000|2022-01-18 15:03:40|3126.46|3117.76|3127.36|3118.66|3128.41|3119.71|3126.35|3117.65|38
1642518230000|2022-01-18 15:03:50|3127.54|3118.84|3129.21|3120.51|3129.21|3120.51|3127.54|3118.84|33
1642518240000|2022-01-18 15:04:00|3129.2|3120.5|3128.72|3120.02|3129.43|3120.73|3128.72|3120.02|34
1642518250000|2022-01-18 15:04:10|3128.7|3120|3129.65|3120.95|3129.65|3120.95|3128.6|3119.9|38
1642518260000|2022-01-18 15:04:20|3129.72|3121.02|3129.67|3120.97|3130.2|3121.5|3128.88|3120.18|37
1642518270000|2022-01-18 15:04:30|3129.37|3120.67|3130.14|3121.44|3130.15|3121.45|3128.93|3120.23|34
1642518280000|2022-01-18 15:04:40|3130.41|3121.71|3131.05|3122.35|3131.24|3122.54|3130.26|3121.56|32
1642518290000|2022-01-18 15:04:50|3131.16|3122.46|3131.48|3122.78|3132|3123.3|3130.73|3122.03|36
1642518300000|2022-01-18 15:05:00|3131.53|3122.83|3131.37|3122.67|3131.95|3123.25|3130.54|3121.84|38
1642518310000|2022-01-18 15:05:10|3131.28|3122.58|3131.43|3122.73|3132.02|3123.32|3131.1|3122.4|36
1642518320000|2022-01-18 15:05:20|3131.41|3122.71|3131.64|3122.94|3132.29|3123.59|3131.26|3122.56|39
1642518330000|2022-01-18 15:05:30|3131.65|3122.95|3133.3|3124.6|3133.3|3124.6|3131.65|3122.95|36
1642518340000|2022-01-18 15:05:40|3133.46|3124.76|3133.61|3124.91|3134.03|3125.33|3133.46|3124.76|31
1642518350000|2022-01-18 15:05:50|3133.62|3124.92|3133.67|3124.97|3134.59|3125.89|3133.62|3124.92|39
1642518360000|2022-01-18 15:06:00|3133.71|3125.01|3131.82|3123.12|3133.71|3125.01|3131.1|3122.4|39
1642518370000|2022-01-18 15:06:10|3131.86|3123.16|3131.97|3123.27|3131.98|3123.28|3131.09|3122.39|38
1642518380000|2022-01-18 15:06:20|3131.92|3123.22|3134.72|3126.02|3134.72|3126.02|3131.89|3123.19|36
1642518390000|2022-01-18 15:06:30|3134.58|3125.88|3138.57|3129.87|3138.58|3129.88|3134.58|3125.88|40
1642518400000|2022-01-18 15:06:40|3138.71|3130.01|3142.2|3133.5|3142.2|3133.5|3138.71|3130.01|38
1642518410000|2022-01-18 15:06:50|3142.27|3133.57|3142.19|3133.49|3143.6|3134.9|3141.83|3133.13|39
1642518420000|2022-01-18 15:07:00|3142.34|3133.64|3140.69|3131.99|3142.51|3133.81|3140.69|3131.99|38
1642518430000|2022-01-18 15:07:10|3140.44|3131.74|3138.97|3130.27|3140.48|3131.78|3138.67|3129.97|38
1642518440000|2022-01-18 15:07:20|3138.96|3130.26|3137.74|3129.04|3138.96|3130.26|3137.65|3128.95|39
1642518450000|2022-01-18 15:07:30|3137.58|3128.88|3138.06|3129.36|3138.62|3129.92|3136.6|3127.9|39
1642518460000|2022-01-18 15:07:40|3138.09|3129.39|3138.84|3130.14|3139.55|3130.85|3138.06|3129.36|37
1642518470000|2022-01-18 15:07:50|3138.65|3129.95|3138.37|3129.67|3138.99|3130.29|3138.34|3129.64|33
1642518480000|2022-01-18 15:08:00|3138.45|3129.75|3137.74|3129.04|3139.09|3130.39|3137.74|3129.04|37
1642518490000|2022-01-18 15:08:10|3138.02|3129.32|3137.5|3128.8|3138.29|3129.59|3137.13|3128.43|37
1642518500000|2022-01-18 15:08:20|3137.21|3128.51|3137.43|3128.73|3137.49|3128.79|3135.69|3126.99|36
1642518510000|2022-01-18 15:08:30|3137.42|3128.72|3138.96|3130.26|3139.08|3130.38|3137.37|3128.67|38
1642518520000|2022-01-18 15:08:40|3139.18|3130.48|3141.34|3132.64|3141.34|3132.64|3138.56|3129.86|35
1642518530000|2022-01-18 15:08:50|3141.44|3132.74|3142.08|3133.38|3142.18|3133.48|3141.44|3132.74|39
1642518540000|2022-01-18 15:09:00|3141.94|3133.24|3142.19|3133.49|3142.19|3133.49|3141.18|3132.48|34
1642518550000|2022-01-18 15:09:10|3142.37|3133.67|3143.18|3134.48|3143.39|3134.69|3141.49|3132.79|38
1642518560000|2022-01-18 15:09:20|3143.21|3134.51|3143.02|3134.32|3144.25|3135.55|3143.02|3134.32|37
1642518570000|2022-01-18 15:09:30|3142.73|3134.03|3143.04|3134.34|3143.14|3134.44|3142.42|3133.72|38
1642518580000|2022-01-18 15:09:40|3143.05|3134.35|3142.36|3133.66|3143.05|3134.35|3142.23|3133.53|35
1642518590000|2022-01-18 15:09:50|3142.33|3133.63|3141.47|3132.77|3142.66|3133.96|3141.43|3132.73|33
1642518600000|2022-01-18 15:10:00|3141.45|3132.75|3141.57|3132.87|3141.96|3133.26|3140.52|3131.82|40
1642518610000|2022-01-18 15:10:10|3141.58|3132.88|3142.63|3133.93|3142.7|3134|3141.58|3132.88|35
1642518620000|2022-01-18 15:10:20|3142.64|3133.94|3143.82|3135.12|3144.1|3135.4|3142.64|3133.94|35
1642518630000|2022-01-18 15:10:30|3143.85|3135.15|3144.42|3135.72|3144.46|3135.76|3143.66|3134.96|35
1642518640000|2022-01-18 15:10:40|3144.27|3135.57|3144.33|3135.63|3144.41|3135.71|3143.95|3135.25|37
1642518650000|2022-01-18 15:10:50|3144.32|3135.62|3145.31|3136.61|3145.64|3136.94|3144.22|3135.52|38
1642518660000|2022-01-18 15:11:00|3145.46|3136.76|3147.25|3138.55|3147.25|3138.55|3145.4|3136.7|38
1642518670000|2022-01-18 15:11:10|3147.44|3138.74|3146.78|3138.08|3148.76|3140.06|3145.77|3137.07|39
1642518680000|2022-01-18 15:11:20|3146.5|3137.8|3147.11|3138.41|3147.44|3138.74|3145.87|3137.17|40
1642518690000|2022-01-18 15:11:30|3147.01|3138.31|3147.24|3138.54|3147.44|3138.74|3146.76|3138.06|35
1642518700000|2022-01-18 15:11:40|3147.12|3138.42|3146.6|3137.9|3147.42|3138.72|3146.6|3137.9|34
1642518710000|2022-01-18 15:11:50|3146.65|3137.95|3146.39|3137.69|3146.94|3138.24|3146.04|3137.34|36
1642518720000|2022-01-18 15:12:00|3146.37|3137.67|3144.58|3135.88|3146.82|3138.12|3144.55|3135.85|37
1642518730000|2022-01-18 15:12:10|3144.6|3135.9|3145.58|3136.88|3145.68|3136.98|3144.47|3135.77|37
1642518740000|2022-01-18 15:12:20|3145.56|3136.86|3144.8|3136.1|3145.68|3136.98|3144.72|3136.02|35
1642518750000|2022-01-18 15:12:30|3144.81|3136.11|3146.1|3137.4|3147.11|3138.41|3144.73|3136.03|37
1642518760000|2022-01-18 15:12:40|3146.13|3137.43|3145.37|3136.67|3146.8|3138.1|3144.97|3136.27|39
1642518770000|2022-01-18 15:12:50|3145.61|3136.91|3145.58|3136.88|3146.15|3137.45|3144.98|3136.28|38
1642518780000|2022-01-18 15:13:00|3145.33|3136.63|3145.43|3136.73|3146.32|3137.62|3145.33|3136.63|39
1642518790000|2022-01-18 15:13:10|3145.45|3136.75|3144.24|3135.54|3145.69|3136.99|3144.24|3135.54|36
1642518800000|2022-01-18 15:13:20|3144.12|3135.42|3142.71|3134.01|3144.12|3135.42|3142.68|3133.98|37
1642518810000|2022-01-18 15:13:30|3142.61|3133.91|3141.51|3132.81|3142.81|3134.11|3141.51|3132.81|37
1642518820000|2022-01-18 15:13:40|3141.64|3132.94|3139.73|3131.03|3141.7|3133|3139.7|3131|35
1642518830000|2022-01-18 15:13:50|3139.69|3130.99|3138.83|3130.13|3140.06|3131.36|3138.59|3129.89|37
1642518840000|2022-01-18 15:14:00|3138.7|3130|3137.25|3128.55|3139.37|3130.67|3136.87|3128.17|37
1642518850000|2022-01-18 15:14:10|3137.23|3128.53|3136.76|3128.06|3138.1|3129.4|3136.73|3128.03|39
1642518860000|2022-01-18 15:14:20|3136.95|3128.25|3135.76|3127.06|3137.95|3129.25|3135.5|3126.8|40
1642518870000|2022-01-18 15:14:30|3135.88|3127.18|3134.28|3125.58|3136.16|3127.46|3134.06|3125.36|37
1642518880000|2022-01-18 15:14:40|3134.22|3125.52|3134.6|3125.9|3135.1|3126.4|3133.38|3124.68|38
1642518890000|2022-01-18 15:14:50|3134.67|3125.97|3132.95|3124.25|3134.67|3125.97|3132.95|3124.25|40
1642518900000|2022-01-18 15:15:00|3132.62|3123.92|3134.09|3125.39|3134.09|3125.39|3132.29|3123.59|39
1642518910000|2022-01-18 15:15:10|3134.03|3125.33|3134.4|3125.7|3135.8|3127.1|3134.03|3125.33|37
1642518920000|2022-01-18 15:15:20|3133.71|3125.01|3135.45|3126.75|3135.63|3126.93|3133.59|3124.89|39
1642518930000|2022-01-18 15:15:30|3135.93|3127.23|3134.94|3126.24|3136.61|3127.91|3134.22|3125.52|37
1642518940000|2022-01-18 15:15:40|3135.01|3126.31|3135.89|3127.19|3136.56|3127.86|3134.87|3126.17|35
1642518950000|2022-01-18 15:15:50|3135.92|3127.22|3133.8|3125.1|3136.11|3127.41|3133.5|3124.8|39
1642518960000|2022-01-18 15:16:00|3133.81|3125.11|3134.42|3125.72|3134.59|3125.89|3133.42|3124.72|39
1642518970000|2022-01-18 15:16:10|3134.41|3125.71|3134.9|3126.2|3135.28|3126.58|3134.41|3125.71|39
1642518980000|2022-01-18 15:16:20|3134.81|3126.11|3136.55|3127.85|3136.71|3128.01|3134.31|3125.61|40
1642518990000|2022-01-18 15:16:30|3136.51|3127.81|3136.48|3127.78|3137.38|3128.68|3136.25|3127.55|38
1642519000000|2022-01-18 15:16:40|3136.52|3127.82|3138.73|3130.03|3139.34|3130.64|3136.52|3127.82|39
1642519010000|2022-01-18 15:16:50|3138.82|3130.12|3139.15|3130.45|3139.71|3131.01|3138.81|3130.11|32
1642519020000|2022-01-18 15:17:00|3139.17|3130.47|3141.13|3132.43|3141.25|3132.55|3138.32|3129.62|40
1642519030000|2022-01-18 15:17:10|3141.28|3132.58|3141.77|3133.07|3141.96|3133.26|3139.84|3131.14|38
1642519040000|2022-01-18 15:17:20|3141.79|3133.09|3140.95|3132.25|3141.91|3133.21|3140.95|3132.25|38
1642519050000|2022-01-18 15:17:30|3140.93|3132.23|3139.97|3131.27|3141.18|3132.48|3139.73|3131.03|37
1642519060000|2022-01-18 15:17:40|3139.73|3131.03|3139.65|3130.95|3140.8|3132.1|3139.42|3130.72|36
1642519070000|2022-01-18 15:17:50|3139.66|3130.96|3138.74|3130.04|3139.66|3130.96|3138.47|3129.77|37
1642519080000|2022-01-18 15:18:00|3138.75|3130.05|3138.02|3129.32|3139|3130.3|3137.74|3129.04|38
1642519090000|2022-01-18 15:18:10|3138.08|3129.38|3137.02|3128.32|3138.29|3129.59|3136.43|3127.73|37
1642519100000|2022-01-18 15:18:20|3136.94|3128.24|3136.16|3127.46|3137.53|3128.83|3136.16|3127.46|36
1642519110000|2022-01-18 15:18:30|3136.34|3127.64|3135.58|3126.88|3136.41|3127.71|3135.58|3126.88|39
1642519120000|2022-01-18 15:18:40|3135.6|3126.9|3135.42|3126.72|3136.47|3127.77|3135.3|3126.6|37
1642519130000|2022-01-18 15:18:50|3135.41|3126.71|3135.87|3127.17|3135.93|3127.23|3134.79|3126.09|31
1642519140000|2022-01-18 15:19:00|3135.79|3127.09|3135.64|3126.94|3136.52|3127.82|3134.45|3125.75|37
1642519150000|2022-01-18 15:19:10|3135.6|3126.9|3134.49|3125.79|3135.6|3126.9|3134.18|3125.48|39
1642519160000|2022-01-18 15:19:20|3134.51|3125.81|3134.09|3125.39|3135.09|3126.39|3134.06|3125.36|38
1642519170000|2022-01-18 15:19:30|3134.31|3125.61|3133.56|3124.86|3134.61|3125.91|3133.54|3124.84|37
1642519180000|2022-01-18 15:19:40|3133.52|3124.82|3133.13|3124.43|3133.93|3125.23|3132.78|3124.08|38
1642519190000|2022-01-18 15:19:50|3133.37|3124.67|3132.69|3123.99|3133.37|3124.67|3131.67|3122.97|39
1642519200000|2022-01-18 15:20:00|3132.72|3124.02|3132.08|3123.38|3133.22|3124.52|3131.98|3123.28|36
1642519210000|2022-01-18 15:20:10|3132.07|3123.37|3131.33|3122.63|3132.41|3123.71|3131.23|3122.53|38
1642519220000|2022-01-18 15:20:20|3131.36|3122.66|3131.33|3122.63|3131.56|3122.86|3130.81|3122.11|32
1642519230000|2022-01-18 15:20:30|3131.43|3122.73|3131.07|3122.37|3131.63|3122.93|3131.04|3122.34|35
1642519240000|2022-01-18 15:20:40|3131.01|3122.31|3132.2|3123.5|3132.2|3123.5|3130.88|3122.18|36
1642519250000|2022-01-18 15:20:50|3132.34|3123.64|3131.94|3123.24|3132.8|3124.1|3131.86|3123.16|38
1642519260000|2022-01-18 15:21:00|3132.16|3123.46|3131.68|3122.98|3132.16|3123.46|3131.32|3122.62|32
1642519270000|2022-01-18 15:21:10|3131.65|3122.95|3130.93|3122.23|3131.65|3122.95|3130.91|3122.21|31
1642519280000|2022-01-18 15:21:20|3130.95|3122.25|3130.31|3121.61|3131.32|3122.62|3130.31|3121.61|32
1642519290000|2022-01-18 15:21:30|3130.01|3121.31|3130.84|3122.14|3130.84|3122.14|3128.79|3120.09|36
1642519300000|2022-01-18 15:21:40|3130.72|3122.02|3129.86|3121.16|3130.85|3122.15|3129.83|3121.13|34
1642519310000|2022-01-18 15:21:50|3129.88|3121.18|3130.59|3121.89|3130.75|3122.05|3129.83|3121.13|35
1642519320000|2022-01-18 15:22:00|3130.64|3121.94|3130.62|3121.92|3130.91|3122.21|3130.2|3121.5|32
1642519330000|2022-01-18 15:22:10|3130.67|3121.97|3132.08|3123.38|3132.08|3123.38|3130.66|3121.96|33
1642519340000|2022-01-18 15:22:20|3132.09|3123.39|3132.06|3123.36|3132.24|3123.54|3131.56|3122.86|36
1642519350000|2022-01-18 15:22:30|3132.11|3123.41|3131.44|3122.74|3132.22|3123.52|3131.13|3122.43|37
1642519360000|2022-01-18 15:22:40|3131.51|3122.81|3131.66|3122.96|3132.09|3123.39|3131.51|3122.81|35
1642519370000|2022-01-18 15:22:50|3131.59|3122.89|3131.71|3123.01|3131.75|3123.05|3131.35|3122.65|37
1642519380000|2022-01-18 15:23:00|3131.73|3123.03|3131.24|3122.54|3132.4|3123.7|3130.33|3121.63|35
1642519390000|2022-01-18 15:23:10|3131.23|3122.53|3131.51|3122.81|3131.51|3122.81|3130.22|3121.52|35
1642519400000|2022-01-18 15:23:20|3132.07|3123.37|3132.92|3124.22|3132.99|3124.29|3132.01|3123.31|38
1642519410000|2022-01-18 15:23:30|3133.15|3124.45|3134.15|3125.45|3134.2|3125.5|3133.05|3124.35|35
1642519420000|2022-01-18 15:23:40|3133.95|3125.25|3134.19|3125.49|3134.33|3125.63|3133.82|3125.12|37
1642519430000|2022-01-18 15:23:50|3134.2|3125.5|3135.78|3127.08|3135.93|3127.23|3134.12|3125.42|34
1642519440000|2022-01-18 15:24:00|3135.73|3127.03|3135.72|3127.02|3136.45|3127.75|3135.7|3127|37
1642519450000|2022-01-18 15:24:10|3135.67|3126.97|3136.21|3127.51|3136.23|3127.53|3134.58|3125.88|37
1642519460000|2022-01-18 15:24:20|3136.23|3127.53|3136.79|3128.09|3136.8|3128.1|3135.82|3127.12|36
1642519470000|2022-01-18 15:24:30|3136.89|3128.19|3139.97|3131.27|3139.97|3131.27|3136.78|3128.08|40
1642519480000|2022-01-18 15:24:40|3140.1|3131.4|3141.58|3132.88|3141.62|3132.92|3139.49|3130.79|39
1642519490000|2022-01-18 15:24:50|3141.54|3132.84|3144.47|3135.77|3144.52|3135.82|3141.1|3132.4|39
1642519500000|2022-01-18 15:25:00|3144.29|3135.59|3144.67|3135.97|3144.93|3136.23|3143.4|3134.7|39
1642519510000|2022-01-18 15:25:10|3144.56|3135.86|3145.27|3136.57|3145.27|3136.57|3144.25|3135.55|35
1642519520000|2022-01-18 15:25:20|3145.48|3136.78|3144.77|3136.07|3146.12|3137.42|3144.52|3135.82|38
1642519530000|2022-01-18 15:25:30|3144.99|3136.29|3143.8|3135.1|3145.22|3136.52|3143.37|3134.67|35
1642519540000|2022-01-18 15:25:40|3143.58|3134.88|3140.8|3132.1|3143.75|3135.05|3140.6|3131.9|38
1642519550000|2022-01-18 15:25:50|3141.18|3132.48|3141.04|3132.34|3141.18|3132.48|3139.59|3130.89|38
1642519560000|2022-01-18 15:26:00|3140.98|3132.28|3140.28|3131.58|3141.75|3133.05|3139.92|3131.22|40
1642519570000|2022-01-18 15:26:10|3140.3|3131.6|3139.97|3131.27|3140.93|3132.23|3139.97|3131.27|37
1642519580000|2022-01-18 15:26:20|3139.96|3131.26|3140.72|3132.02|3140.9|3132.2|3138.67|3129.97|38
1642519590000|2022-01-18 15:26:30|3140.9|3132.2|3140.64|3131.94|3141|3132.3|3140.21|3131.51|37
1642519600000|2022-01-18 15:26:40|3140.6|3131.9|3141.67|3132.97|3141.9|3133.2|3140.4|3131.7|36
1642519610000|2022-01-18 15:26:50|3141.99|3133.29|3143.27|3134.57|3143.38|3134.68|3141.2|3132.5|36
1642519620000|2022-01-18 15:27:00|3143.29|3134.59|3143.54|3134.84|3143.92|3135.22|3141.9|3133.2|39
1642519630000|2022-01-18 15:27:10|3143.52|3134.82|3142.78|3134.08|3143.52|3134.82|3142.41|3133.71|37
1642519640000|2022-01-18 15:27:20|3142.86|3134.16|3141.82|3133.12|3142.86|3134.16|3141.82|3133.12|36
1642519650000|2022-01-18 15:27:30|3141.83|3133.13|3142.02|3133.32|3142.49|3133.79|3141.78|3133.08|36
1642519660000|2022-01-18 15:27:40|3141.92|3133.22|3142.09|3133.39|3142.41|3133.71|3141.08|3132.38|39
1642519670000|2022-01-18 15:27:50|3141.99|3133.29|3142.18|3133.48|3142.2|3133.5|3141.31|3132.61|38
1642519680000|2022-01-18 15:28:00|3142.01|3133.31|3143.81|3135.11|3144.36|3135.66|3141.82|3133.12|37
1642519690000|2022-01-18 15:28:10|3143.73|3135.03|3144.23|3135.53|3144.23|3135.53|3143.31|3134.61|34
1642519700000|2022-01-18 15:28:20|3144.25|3135.55|3146.09|3137.39|3146.12|3137.42|3144.22|3135.52|37
1642519710000|2022-01-18 15:28:30|3146.29|3137.59|3145.01|3136.31|3146.35|3137.65|3145.01|3136.31|36
1642519720000|2022-01-18 15:28:40|3145.03|3136.33|3142.91|3134.21|3145.04|3136.34|3141.92|3133.22|40
1642519730000|2022-01-18 15:28:50|3142.87|3134.17|3142.14|3133.44|3142.88|3134.18|3141.78|3133.08|36
1642519740000|2022-01-18 15:29:00|3141.6|3132.9|3141.36|3132.66|3142.15|3133.45|3140.95|3132.25|37
1642519750000|2022-01-18 15:29:10|3141.26|3132.56|3140.52|3131.82|3142.03|3133.33|3140.29|3131.59|38
1642519760000|2022-01-18 15:29:20|3140.49|3131.79|3140.7|3132|3141.12|3132.42|3139.76|3131.06|38
1642519770000|2022-01-18 15:29:30|3140.84|3132.14|3143.34|3134.64|3143.34|3134.64|3140.77|3132.07|38
1642519780000|2022-01-18 15:29:40|3143.27|3134.57|3143.51|3134.81|3144.5|3135.8|3143.2|3134.5|36
1642519790000|2022-01-18 15:29:50|3143.43|3134.73|3145.44|3136.74|3145.44|3136.74|3143.43|3134.73|36
1642519800000|2022-01-18 15:30:00|3145.46|3136.76|3144.52|3135.82|3146.63|3137.93|3144.52|3135.82|36
1642519810000|2022-01-18 15:30:10|3144.41|3135.71|3146.11|3137.41|3146.4|3137.7|3143.93|3135.23|39
1642519820000|2022-01-18 15:30:20|3146.06|3137.36|3145.91|3137.21|3146.51|3137.81|3145.22|3136.52|39
1642519830000|2022-01-18 15:30:30|3145.9|3137.2|3145.06|3136.36|3145.9|3137.2|3144.43|3135.73|38
1642519840000|2022-01-18 15:30:40|3145.1|3136.4|3142.42|3133.72|3145.12|3136.42|3142.42|3133.72|37
1642519850000|2022-01-18 15:30:50|3142.44|3133.74|3143.37|3134.67|3144.3|3135.6|3142.44|3133.74|38
1642519860000|2022-01-18 15:31:00|3143.24|3134.54|3142.15|3133.45|3143.29|3134.59|3142.13|3133.43|33
1642519870000|2022-01-18 15:31:10|3142.17|3133.47|3142.37|3133.67|3142.64|3133.94|3141.37|3132.67|36
1642519880000|2022-01-18 15:31:20|3142.29|3133.59|3142.86|3134.16|3143.36|3134.66|3141.82|3133.12|37
1642519890000|2022-01-18 15:31:30|3142.93|3134.23|3142.99|3134.29|3143.39|3134.69|3142.15|3133.45|40
1642519900000|2022-01-18 15:31:40|3142.89|3134.19|3143.54|3134.84|3143.65|3134.95|3142.73|3134.03|35
1642519910000|2022-01-18 15:31:50|3143.53|3134.83|3144.69|3135.99|3144.97|3136.27|3143.32|3134.62|34
1642519920000|2022-01-18 15:32:00|3144.59|3135.89|3145.26|3136.56|3145.29|3136.59|3143.71|3135.01|37
1642519930000|2022-01-18 15:32:10|3145.4|3136.7|3147.64|3138.94|3147.76|3139.06|3145.15|3136.45|39
1642519940000|2022-01-18 15:32:20|3147.61|3138.91|3147.68|3138.98|3148.45|3139.75|3147.02|3138.32|39
1642519950000|2022-01-18 15:32:30|3147.58|3138.88|3146.17|3137.47|3148.11|3139.41|3146.02|3137.32|31
1642519960000|2022-01-18 15:32:40|3146.21|3137.51|3145.83|3137.13|3146.28|3137.58|3144.72|3136.02|36
1642519970000|2022-01-18 15:32:50|3145.56|3136.86|3146.25|3137.55|3146.29|3137.59|3145.56|3136.86|31
1642519980000|2022-01-18 15:33:00|3146.29|3137.59|3147.03|3138.33|3147.25|3138.55|3146.23|3137.53|37
1642519990000|2022-01-18 15:33:10|3146.99|3138.29|3148.54|3139.84|3148.77|3140.07|3146.43|3137.73|33
1642520000000|2022-01-18 15:33:20|3148.51|3139.81|3147.49|3138.79|3148.54|3139.84|3147.49|3138.79|29
1642520010000|2022-01-18 15:33:30|3147.38|3138.68|3146.46|3137.76|3147.38|3138.68|3146.37|3137.67|35
1642520020000|2022-01-18 15:33:40|3146.5|3137.8|3145.66|3136.96|3146.61|3137.91|3145.66|3136.96|36
1642520030000|2022-01-18 15:33:50|3146|3137.3|3146.58|3137.88|3146.58|3137.88|3145.65|3136.95|39
1642520040000|2022-01-18 15:34:00|3146.56|3137.86|3146.5|3137.8|3146.67|3137.97|3145.32|3136.62|40
1642520050000|2022-01-18 15:34:10|3146.65|3137.95|3145.85|3137.15|3146.92|3138.22|3145.07|3136.37|37
1642520060000|2022-01-18 15:34:20|3145.71|3137.01|3146.04|3137.34|3146.91|3138.21|3145.71|3137.01|38
1642520070000|2022-01-18 15:34:30|3145.95|3137.25|3145.5|3136.8|3146.19|3137.49|3145.24|3136.54|30
1642520080000|2022-01-18 15:34:40|3145.6|3136.9|3145.38|3136.68|3145.74|3137.04|3145.21|3136.51|37
1642520090000|2022-01-18 15:34:50|3145.39|3136.69|3145.42|3136.72|3145.63|3136.93|3144.65|3135.95|33
1642520100000|2022-01-18 15:35:00|3145.44|3136.74|3144.04|3135.34|3146.12|3137.42|3144.04|3135.34|37
1642520110000|2022-01-18 15:35:10|3144.08|3135.38|3143.08|3134.38|3144.13|3135.43|3142.97|3134.27|36
1642520120000|2022-01-18 15:35:20|3143.09|3134.39|3142.07|3133.37|3143.77|3135.07|3142.07|3133.37|39
1642520130000|2022-01-18 15:35:30|3141.9|3133.2|3142.49|3133.79|3143.12|3134.42|3141.36|3132.66|37
1642520140000|2022-01-18 15:35:40|3142.51|3133.81|3136.26|3127.56|3142.51|3133.81|3135.46|3126.76|38
1642520150000|2022-01-18 15:35:50|3136.33|3127.63|3135.96|3127.26|3136.65|3127.95|3135.53|3126.83|36
1642520160000|2022-01-18 15:36:00|3136.2|3127.5|3134.59|3125.89|3136.31|3127.61|3134.59|3125.89|34
1642520170000|2022-01-18 15:36:10|3134.51|3125.81|3133.12|3124.42|3134.77|3126.07|3133.1|3124.4|38
1642520180000|2022-01-18 15:36:20|3133.15|3124.45|3133.66|3124.96|3133.89|3125.19|3133.15|3124.45|36
1642520190000|2022-01-18 15:36:30|3133.52|3124.82|3134.4|3125.7|3134.41|3125.71|3132.89|3124.19|37
1642520200000|2022-01-18 15:36:40|3134.47|3125.77|3136.35|3127.65|3136.44|3127.74|3134.47|3125.77|35
1642520210000|2022-01-18 15:36:50|3136.38|3127.68|3135.18|3126.48|3136.54|3127.84|3135.18|3126.48|39
1642520220000|2022-01-18 15:37:00|3135.27|3126.57|3135.06|3126.36|3136.37|3127.67|3135.06|3126.36|38
1642520230000|2022-01-18 15:37:10|3135.2|3126.5|3133.86|3125.16|3135.31|3126.61|3133.65|3124.95|37
1642520240000|2022-01-18 15:37:20|3133.57|3124.87|3134.69|3125.99|3134.99|3126.29|3133.57|3124.87|38
1642520250000|2022-01-18 15:37:30|3134.67|3125.97|3135.24|3126.54|3135.49|3126.79|3134.67|3125.97|35
1642520260000|2022-01-18 15:37:40|3135.08|3126.38|3134.11|3125.41|3135.08|3126.38|3133.98|3125.28|33
1642520270000|2022-01-18 15:37:50|3134.22|3125.52|3134.63|3125.93|3134.91|3126.21|3133.91|3125.21|36
1642520280000|2022-01-18 15:38:00|3134.61|3125.91|3134.52|3125.82|3134.64|3125.94|3133.89|3125.19|29
1642520290000|2022-01-18 15:38:10|3134.68|3125.98|3134.82|3126.12|3135.13|3126.43|3134.68|3125.98|29
1642520300000|2022-01-18 15:38:20|3134.66|3125.96|3134.61|3125.91|3134.71|3126.01|3134.14|3125.44|32
1642520310000|2022-01-18 15:38:30|3134.54|3125.84|3134.46|3125.76|3134.83|3126.13|3134.13|3125.43|36
1642520320000|2022-01-18 15:38:40|3134.47|3125.77|3134.46|3125.76|3134.69|3125.99|3134.06|3125.36|33
1642520330000|2022-01-18 15:38:50|3134.38|3125.68|3134.76|3126.06|3134.89|3126.19|3134.3|3125.6|33
1642520340000|2022-01-18 15:39:00|3134.78|3126.08|3134.01|3125.31|3134.79|3126.09|3133.91|3125.21|30
1642520350000|2022-01-18 15:39:10|3134.02|3125.32|3134.46|3125.76|3134.65|3125.95|3134.02|3125.32|33
1642520360000|2022-01-18 15:39:20|3134.61|3125.91|3131.78|3123.08|3134.66|3125.96|3131.78|3123.08|38
1642520370000|2022-01-18 15:39:30|3131.81|3123.11|3131.3|3122.6|3132.04|3123.34|3131.3|3122.6|36
1642520380000|2022-01-18 15:39:40|3131.49|3122.79|3133.12|3124.42|3133.17|3124.47|3130.32|3121.62|35
1642520390000|2022-01-18 15:39:50|3133.24|3124.54|3132.3|3123.6|3133.58|3124.88|3132.09|3123.39|37
1642520400000|2022-01-18 15:40:00|3132.18|3123.48|3131.37|3122.67|3132.37|3123.67|3131.37|3122.67|32
1642520410000|2022-01-18 15:40:10|3131.35|3122.65|3131.98|3123.28|3132.5|3123.8|3131.35|3122.65|35
1642520420000|2022-01-18 15:40:20|3132.02|3123.32|3131.17|3122.47|3132.14|3123.44|3130.77|3122.07|34
1642520430000|2022-01-18 15:40:30|3131.15|3122.45|3132.43|3123.73|3132.43|3123.73|3131.03|3122.33|33
1642520440000|2022-01-18 15:40:40|3132.47|3123.77|3132.44|3123.74|3132.55|3123.85|3131.89|3123.19|33
1642520450000|2022-01-18 15:40:50|3132.43|3123.73|3132.88|3124.18|3132.88|3124.18|3132.39|3123.69|28
1642520460000|2022-01-18 15:41:00|3132.89|3124.19|3133|3124.3|3133.28|3124.58|3132.22|3123.52|39
1642520470000|2022-01-18 15:41:10|3133.12|3124.42|3132.23|3123.53|3133.16|3124.46|3132.18|3123.48|36
1642520480000|2022-01-18 15:41:20|3132.26|3123.56|3132.21|3123.51|3132.41|3123.71|3132.21|3123.51|34
1642520490000|2022-01-18 15:41:30|3132.38|3123.68|3131.87|3123.17|3132.55|3123.85|3131.64|3122.94|35
1642520500000|2022-01-18 15:41:40|3131.88|3123.18|3131.46|3122.76|3132.05|3123.35|3131.36|3122.66|32
1642520510000|2022-01-18 15:41:50|3131.72|3123.02|3130.63|3121.93|3131.91|3123.21|3130.5|3121.8|36
1642520520000|2022-01-18 15:42:00|3130.42|3121.72|3129.05|3120.35|3130.9|3122.2|3129.05|3120.35|34
1642520530000|2022-01-18 15:42:10|3129.14|3120.44|3129.01|3120.31|3129.2|3120.5|3128.21|3119.51|36
1642520540000|2022-01-18 15:42:20|3128.96|3120.26|3128.55|3119.85|3128.96|3120.26|3128.54|3119.84|28
1642520550000|2022-01-18 15:42:30|3128.57|3119.87|3128.39|3119.69|3129.43|3120.73|3128.06|3119.36|40
1642520560000|2022-01-18 15:42:40|3128.37|3119.67|3128.54|3119.84|3128.68|3119.98|3128.12|3119.42|34
1642520570000|2022-01-18 15:42:50|3128.57|3119.87|3130.19|3121.49|3130.42|3121.72|3128.57|3119.87|36
1642520580000|2022-01-18 15:43:00|3130.2|3121.5|3130.59|3121.89|3130.91|3122.21|3130.13|3121.43|35
1642520590000|2022-01-18 15:43:10|3130.61|3121.91|3133.25|3124.55|3133.25|3124.55|3130.58|3121.88|38
1642520600000|2022-01-18 15:43:20|3133.33|3124.63|3134.79|3126.09|3134.79|3126.09|3133.33|3124.63|33
1642520610000|2022-01-18 15:43:30|3134.87|3126.17|3135.58|3126.88|3136.88|3128.18|3134.87|3126.17|39
1642520620000|2022-01-18 15:43:40|3135.67|3126.97|3135.38|3126.68|3136.79|3128.09|3135.38|3126.68|37
1642520630000|2022-01-18 15:43:50|3135.44|3126.74|3133.67|3124.97|3135.66|3126.96|3133.42|3124.72|34
1642520640000|2022-01-18 15:44:00|3133.66|3124.96|3132.88|3124.18|3134.1|3125.4|3132.38|3123.68|37
1642520650000|2022-01-18 15:44:10|3133.01|3124.31|3134.9|3126.2|3134.9|3126.2|3133.01|3124.31|37
1642520660000|2022-01-18 15:44:20|3134.96|3126.26|3136.08|3127.38|3136.59|3127.89|3134.96|3126.26|35
1642520670000|2022-01-18 15:44:30|3136.09|3127.39|3139.38|3130.68|3139.38|3130.68|3136.09|3127.39|37
1642520680000|2022-01-18 15:44:40|3139.41|3130.71|3141.02|3132.32|3141.18|3132.48|3139.41|3130.71|36
1642520690000|2022-01-18 15:44:50|3141.19|3132.49|3140.05|3131.35|3141.4|3132.7|3139.79|3131.09|39
1642520700000|2022-01-18 15:45:00|3140.06|3131.36|3142.15|3133.45|3142.9|3134.2|3139.76|3131.06|38
1642520710000|2022-01-18 15:45:10|3141.92|3133.22|3139.62|3130.92|3142.04|3133.34|3139.62|3130.92|38
1642520720000|2022-01-18 15:45:20|3139.7|3131|3140.81|3132.11|3141.57|3132.87|3139.7|3131|36
1642520730000|2022-01-18 15:45:30|3140.84|3132.14|3140.6|3131.9|3141.02|3132.32|3140.16|3131.46|36
1642520740000|2022-01-18 15:45:40|3140.61|3131.91|3137.7|3129|3140.61|3131.91|3137.7|3129|38
1642520750000|2022-01-18 15:45:50|3137.8|3129.1|3136.7|3128|3137.8|3129.1|3136.44|3127.74|39
1642520760000|2022-01-18 15:46:00|3136.75|3128.05|3134.94|3126.24|3136.87|3128.17|3134.63|3125.93|38
1642520770000|2022-01-18 15:46:10|3135.02|3126.32|3135.46|3126.76|3135.91|3127.21|3134.15|3125.45|34
1642520780000|2022-01-18 15:46:20|3135.53|3126.83|3134.87|3126.17|3135.64|3126.94|3134.37|3125.67|39
1642520790000|2022-01-18 15:46:30|3134.93|3126.23|3135.4|3126.7|3135.97|3127.27|3134.93|3126.23|33
1642520800000|2022-01-18 15:46:40|3135.85|3127.15|3135.44|3126.74|3136.19|3127.49|3135.44|3126.74|35
1642520810000|2022-01-18 15:46:50|3135.47|3126.77|3135.95|3127.25|3135.96|3127.26|3135.29|3126.59|36
1642520820000|2022-01-18 15:47:00|3135.98|3127.28|3135.32|3126.62|3136.2|3127.5|3135.17|3126.47|36
1642520830000|2022-01-18 15:47:10|3135.34|3126.64|3137.27|3128.57|3137.27|3128.57|3135.34|3126.64|34
1642520840000|2022-01-18 15:47:20|3137.42|3128.72|3137.1|3128.4|3137.92|3129.22|3136.89|3128.19|39
1642520850000|2022-01-18 15:47:30|3137.14|3128.44|3135.63|3126.93|3137.71|3129.01|3135.63|3126.93|36
1642520860000|2022-01-18 15:47:40|3135.77|3127.07|3135.45|3126.75|3135.77|3127.07|3135.16|3126.46|30
1642520870000|2022-01-18 15:47:50|3135.54|3126.84|3135.76|3127.06|3135.76|3127.06|3135.2|3126.5|33
1642520880000|2022-01-18 15:48:00|3135.79|3127.09|3135.26|3126.56|3136.37|3127.67|3134.97|3126.27|32
1642520890000|2022-01-18 15:48:10|3135.25|3126.55|3135.39|3126.69|3135.4|3126.7|3135.13|3126.43|34
1642520900000|2022-01-18 15:48:20|3135.45|3126.75|3136.92|3128.22|3136.92|3128.22|3135.45|3126.75|32
1642520910000|2022-01-18 15:48:30|3136.98|3128.28|3137.55|3128.85|3137.73|3129.03|3136.93|3128.23|33
1642520920000|2022-01-18 15:48:40|3137.54|3128.84|3137.55|3128.85|3138.03|3129.33|3137.47|3128.77|30
1642520930000|2022-01-18 15:48:50|3137.62|3128.92|3137.91|3129.21|3138.01|3129.31|3137.48|3128.78|34
1642520940000|2022-01-18 15:49:00|3137.98|3129.28|3137.12|3128.42|3138.09|3129.39|3137.12|3128.42|34
1642520950000|2022-01-18 15:49:10|3136.88|3128.18|3137.28|3128.58|3137.77|3129.07|3136.71|3128.01|40
1642520960000|2022-01-18 15:49:20|3137.33|3128.63|3137.9|3129.2|3137.94|3129.24|3137.33|3128.63|35
1642520970000|2022-01-18 15:49:30|3138.17|3129.47|3138.93|3130.23|3138.93|3130.23|3138.17|3129.47|36
1642520980000|2022-01-18 15:49:40|3139.02|3130.32|3138.37|3129.67|3139.02|3130.32|3138.37|3129.67|34
1642520990000|2022-01-18 15:49:50|3138.06|3129.36|3137.15|3128.45|3138.06|3129.36|3136.87|3128.17|37
1642521000000|2022-01-18 15:50:00|3137.11|3128.41|3136.55|3127.85|3137.73|3129.03|3136.41|3127.71|35
1642521010000|2022-01-18 15:50:10|3136.56|3127.86|3136.9|3128.2|3137.26|3128.56|3136.24|3127.54|31
1642521020000|2022-01-18 15:50:20|3136.91|3128.21|3138.34|3129.64|3139.09|3130.39|3136.91|3128.21|40
1642521030000|2022-01-18 15:50:30|3138.98|3130.28|3136.92|3128.22|3139.08|3130.38|3136.92|3128.22|38
1642521040000|2022-01-18 15:50:40|3137.02|3128.32|3137.67|3128.97|3137.91|3129.21|3136.65|3127.95|38
1642521050000|2022-01-18 15:50:50|3137.68|3128.98|3138.28|3129.58|3138.35|3129.65|3137.65|3128.95|26
1642521060000|2022-01-18 15:51:00|3138.24|3129.54|3138.52|3129.82|3138.81|3130.11|3138.1|3129.4|28
1642521070000|2022-01-18 15:51:10|3138.5|3129.8|3138.44|3129.74|3138.64|3129.94|3138.15|3129.45|33
1642521080000|2022-01-18 15:51:20|3138.45|3129.75|3138.5|3129.8|3138.59|3129.89|3138.26|3129.56|28
1642521090000|2022-01-18 15:51:30|3138.52|3129.82|3138.17|3129.47|3138.78|3130.08|3138.12|3129.42|33
1642521100000|2022-01-18 15:51:40|3138.13|3129.43|3137.37|3128.67|3138.3|3129.6|3137.21|3128.51|34
1642521110000|2022-01-18 15:51:50|3137.3|3128.6|3136.32|3127.62|3137.43|3128.73|3136.14|3127.44|35
1642521120000|2022-01-18 15:52:00|3136.39|3127.69|3135.76|3127.06|3136.92|3128.22|3135.76|3127.06|40
1642521130000|2022-01-18 15:52:10|3135.78|3127.08|3135.96|3127.26|3136.65|3127.95|3135.76|3127.06|37
1642521140000|2022-01-18 15:52:20|3135.86|3127.16|3135.58|3126.88|3136.27|3127.57|3135.23|3126.53|38
1642521150000|2022-01-18 15:52:30|3135.61|3126.91|3136.27|3127.57|3136.6|3127.9|3135.61|3126.91|39
1642521160000|2022-01-18 15:52:40|3136.13|3127.43|3135.6|3126.9|3136.18|3127.48|3135.57|3126.87|31
1642521170000|2022-01-18 15:52:50|3135.72|3127.02|3135.33|3126.63|3136.22|3127.52|3135.33|3126.63|31
1642521180000|2022-01-18 15:53:00|3135.36|3126.66|3136.15|3127.45|3136.43|3127.73|3135.3|3126.6|25
1642521190000|2022-01-18 15:53:10|3136.14|3127.44|3135.68|3126.98|3136.51|3127.81|3135.68|3126.98|31
1642521200000|2022-01-18 15:53:20|3135.62|3126.92|3135.31|3126.61|3135.77|3127.07|3135.25|3126.55|34
1642521210000|2022-01-18 15:53:30|3135.19|3126.49|3133.39|3124.69|3135.32|3126.62|3133.32|3124.62|37
1642521220000|2022-01-18 15:53:40|3133.32|3124.62|3133.16|3124.46|3133.73|3125.03|3132.96|3124.26|34
1642521230000|2022-01-18 15:53:50|3133.38|3124.68|3132.37|3123.67|3133.38|3124.68|3132.3|3123.6|34
1642521240000|2022-01-18 15:54:00|3132.38|3123.68|3131.6|3122.9|3132.46|3123.76|3131.6|3122.9|33
1642521250000|2022-01-18 15:54:10|3131.49|3122.79|3131.38|3122.68|3131.88|3123.18|3131.24|3122.54|35
1642521260000|2022-01-18 15:54:20|3131.41|3122.71|3131.52|3122.82|3131.7|3123|3131.36|3122.66|33
1642521270000|2022-01-18 15:54:30|3131.53|3122.83|3131.22|3122.52|3132.21|3123.51|3131.13|3122.43|38
1642521280000|2022-01-18 15:54:40|3131.21|3122.51|3130.88|3122.18|3131.21|3122.51|3130.84|3122.14|35
1642521290000|2022-01-18 15:54:50|3130.86|3122.16|3130.84|3122.14|3131.11|3122.41|3130.64|3121.94|31
1642521300000|2022-01-18 15:55:00|3130.86|3122.16|3128.11|3119.41|3130.89|3122.19|3128.11|3119.41|39
1642521310000|2022-01-18 15:55:10|3128.23|3119.53|3125.82|3117.12|3128.58|3119.88|3125.36|3116.66|38
1642521320000|2022-01-18 15:55:20|3125.77|3117.07|3126.37|3117.67|3126.45|3117.75|3125.75|3117.05|32
1642521330000|2022-01-18 15:55:30|3126.59|3117.89|3126.07|3117.37|3127.1|3118.4|3125.53|3116.83|40
1642521340000|2022-01-18 15:55:40|3126.19|3117.49|3124.57|3115.87|3126.49|3117.79|3124.46|3115.76|39
1642521350000|2022-01-18 15:55:50|3124.56|3115.86|3125.01|3116.31|3125.45|3116.75|3123.85|3115.15|36
1642521360000|2022-01-18 15:56:00|3125.18|3116.48|3125.32|3116.62|3126.04|3117.34|3124.66|3115.96|38
1642521370000|2022-01-18 15:56:10|3124.94|3116.24|3124.76|3116.06|3124.94|3116.24|3124.61|3115.91|34
1642521380000|2022-01-18 15:56:20|3124.74|3116.04|3123.09|3114.39|3124.79|3116.09|3122.78|3114.08|36
1642521390000|2022-01-18 15:56:30|3123.03|3114.33|3123.32|3114.62|3123.85|3115.15|3122.81|3114.11|36
1642521400000|2022-01-18 15:56:40|3123.22|3114.52|3124.5|3115.8|3124.5|3115.8|3123.22|3114.52|36
1642521410000|2022-01-18 15:56:50|3124.47|3115.77|3125.15|3116.45|3125.32|3116.62|3124.33|3115.63|34
1642521420000|2022-01-18 15:57:00|3125.02|3116.32|3123.86|3115.16|3125.17|3116.47|3123.86|3115.16|36
1642521430000|2022-01-18 15:57:10|3124.01|3115.31|3124.64|3115.94|3124.93|3116.23|3124.01|3115.31|34
1642521440000|2022-01-18 15:57:20|3124.42|3115.72|3125|3116.3|3125.25|3116.55|3124.42|3115.72|28
1642521450000|2022-01-18 15:57:30|3125.07|3116.37|3125.23|3116.53|3125.28|3116.58|3124.7|3116|31
1642521460000|2022-01-18 15:57:40|3125.26|3116.56|3123.88|3115.18|3125.26|3116.56|3123.88|3115.18|35
1642521470000|2022-01-18 15:57:50|3124.45|3115.75|3123.71|3115.01|3124.45|3115.75|3123.14|3114.44|35
1642521480000|2022-01-18 15:58:00|3123.76|3115.06|3122.86|3114.16|3123.95|3115.25|3122.14|3113.44|33
1642521490000|2022-01-18 15:58:10|3122.36|3113.66|3121.86|3113.16|3122.93|3114.23|3121.68|3112.98|38
1642521500000|2022-01-18 15:58:20|3121.96|3113.26|3119.68|3110.98|3122.14|3113.44|3119.68|3110.98|37
1642521510000|2022-01-18 15:58:30|3119.92|3111.22|3120.24|3111.54|3120.52|3111.82|3119.86|3111.16|35
1642521520000|2022-01-18 15:58:40|3120.32|3111.62|3119.51|3110.81|3120.32|3111.62|3119.29|3110.59|37
1642521530000|2022-01-18 15:58:50|3119.32|3110.62|3118.95|3110.25|3119.8|3111.1|3118.65|3109.95|32
1642521540000|2022-01-18 15:59:00|3118.91|3110.21|3119.77|3111.07|3119.82|3111.12|3118.64|3109.94|30
1642521550000|2022-01-18 15:59:10|3120.03|3111.33|3121.13|3112.43|3121.14|3112.44|3120.02|3111.32|27
1642521560000|2022-01-18 15:59:20|3121.1|3112.4|3121.31|3112.61|3121.4|3112.7|3121.1|3112.4|24
1642521570000|2022-01-18 15:59:30|3121.38|3112.68|3121.02|3112.32|3121.38|3112.68|3120.85|3112.15|24
1642521580000|2022-01-18 15:59:40|3120.93|3112.23|3120.99|3112.29|3121.17|3112.47|3120.87|3112.17|15
1642521590000|2022-01-18 15:59:50|3121|3112.3|3121.11|3112.41|3121.19|3112.49|3120.26|3111.56|35
1642521600000|2022-01-18 16:00:00|3121.1|3112.4|3120.99|3112.29|3121.19|3112.49|3120.93|3112.23|33
1642521610000|2022-01-18 16:00:10|3121.04|3112.34|3120.27|3111.57|3121.14|3112.44|3120.27|3111.57|33
1642521620000|2022-01-18 16:00:20|3120.47|3111.77|3119.52|3110.82|3120.7|3112|3119.12|3110.42|33
1642521630000|2022-01-18 16:00:30|3119.78|3111.08|3120.63|3111.93|3120.63|3111.93|3118.88|3110.18|34
1642521640000|2022-01-18 16:00:40|3120.74|3112.04|3121.31|3112.61|3121.41|3112.71|3120.26|3111.56|36
1642521650000|2022-01-18 16:00:50|3121.38|3112.68|3121.68|3112.98|3121.9|3113.2|3120.95|3112.25|36
1642521660000|2022-01-18 16:01:00|3121.71|3113.01|3120.48|3111.78|3122.59|3113.89|3120.38|3111.68|36
1642521670000|2022-01-18 16:01:10|3120.25|3111.55|3118.63|3109.93|3120.96|3112.26|3118.54|3109.84|39
1642521680000|2022-01-18 16:01:20|3118.79|3110.09|3117.37|3108.67|3118.85|3110.15|3116.43|3107.73|39
1642521690000|2022-01-18 16:01:30|3117.01|3108.31|3118.04|3109.34|3118.48|3109.78|3117.01|3108.31|37
1642521700000|2022-01-18 16:01:40|3118.16|3109.46|3118.13|3109.43|3118.16|3109.46|3117.85|3109.15|38
1642521710000|2022-01-18 16:01:50|3118.12|3109.42|3120.09|3111.39|3120.09|3111.39|3118.12|3109.42|38
1642521720000|2022-01-18 16:02:00|3120.12|3111.42|3120.66|3111.96|3120.79|3112.09|3119.62|3110.92|32
1642521730000|2022-01-18 16:02:10|3120.59|3111.89|3120.12|3111.42|3120.72|3112.02|3119.86|3111.16|39
1642521740000|2022-01-18 16:02:20|3120.26|3111.56|3122.33|3113.63|3122.51|3113.81|3120.26|3111.56|25
1642521750000|2022-01-18 16:02:30|3122.34|3113.64|3123.39|3114.69|3123.85|3115.15|3122.25|3113.55|30
1642521760000|2022-01-18 16:02:40|3123.06|3114.36|3122.54|3113.84|3123.07|3114.37|3122.12|3113.42|35
1642521770000|2022-01-18 16:02:50|3122.51|3113.81|3123.61|3114.91|3123.86|3115.16|3122.29|3113.59|21
1642521780000|2022-01-18 16:03:00|3123.63|3114.93|3123.45|3114.75|3124.39|3115.69|3123.35|3114.65|30
1642521790000|2022-01-18 16:03:10|3123.21|3114.51|3123.91|3115.21|3123.91|3115.21|3122.36|3113.66|34
1642521800000|2022-01-18 16:03:20|3123.94|3115.24|3125.77|3117.07|3126.47|3117.77|3123.94|3115.24|39
1642521810000|2022-01-18 16:03:30|3125.92|3117.22|3124.96|3116.26|3126.54|3117.84|3124.94|3116.24|36
1642521820000|2022-01-18 16:03:40|3124.92|3116.22|3126.03|3117.33|3126.13|3117.43|3124.92|3116.22|38
1642521830000|2022-01-18 16:03:50|3126|3117.3|3126.62|3117.92|3127.32|3118.62|3125.98|3117.28|39
1642521840000|2022-01-18 16:04:00|3126.6|3117.9|3129.56|3120.86|3129.56|3120.86|3126.46|3117.76|40
1642521850000|2022-01-18 16:04:10|3129.46|3120.76|3127.84|3119.14|3129.91|3121.21|3127.04|3118.34|40
1642521860000|2022-01-18 16:04:20|3127.93|3119.23|3127.87|3119.17|3128.3|3119.6|3127.62|3118.92|33
1642521870000|2022-01-18 16:04:30|3127.81|3119.11|3128.11|3119.41|3128.15|3119.45|3127.81|3119.11|22
1642521880000|2022-01-18 16:04:40|3128.14|3119.44|3127.66|3118.96|3128.53|3119.83|3127.66|3118.96|37
1642521890000|2022-01-18 16:04:50|3127.58|3118.88|3127.39|3118.69|3127.85|3119.15|3127.39|3118.69|33
1642521900000|2022-01-18 16:05:00|3127.45|3118.75|3128.38|3119.68|3128.38|3119.68|3127.36|3118.66|34
1642521910000|2022-01-18 16:05:10|3128.46|3119.76|3127.97|3119.27|3128.47|3119.77|3127.94|3119.24|33
1642521920000|2022-01-18 16:05:20|3128.08|3119.38|3129.85|3121.15|3130.05|3121.35|3128.08|3119.38|35
1642521930000|2022-01-18 16:05:30|3129.78|3121.08|3129.71|3121.01|3130.13|3121.43|3129.45|3120.75|35
1642521940000|2022-01-18 16:05:40|3129.7|3121|3128.74|3120.04|3129.79|3121.09|3128.27|3119.57|38
1642521950000|2022-01-18 16:05:50|3128.73|3120.03|3128.38|3119.68|3128.73|3120.03|3128.03|3119.33|38
1642521960000|2022-01-18 16:06:00|3128.47|3119.77|3128.19|3119.49|3128.54|3119.84|3127.84|3119.14|35
1642521970000|2022-01-18 16:06:10|3128.06|3119.36|3127.38|3118.68|3128.06|3119.36|3127.09|3118.39|38
1642521980000|2022-01-18 16:06:20|3127.42|3118.72|3127.53|3118.83|3127.81|3119.11|3126.98|3118.28|38
1642521990000|2022-01-18 16:06:30|3127.66|3118.96|3126.03|3117.33|3127.66|3118.96|3126.03|3117.33|35
1642522000000|2022-01-18 16:06:40|3126|3117.3|3125.52|3116.82|3126|3117.3|3124.96|3116.26|35
1642522010000|2022-01-18 16:06:50|3125.33|3116.63|3125.24|3116.54|3125.68|3116.98|3125.07|3116.37|36
1642522020000|2022-01-18 16:07:00|3125.32|3116.62|3124.87|3116.17|3125.34|3116.64|3124.73|3116.03|35
1642522030000|2022-01-18 16:07:10|3124.94|3116.24|3125.14|3116.44|3125.77|3117.07|3124.81|3116.11|34
1642522040000|2022-01-18 16:07:20|3125.19|3116.49|3124.86|3116.16|3125.35|3116.65|3124.86|3116.16|36
1642522050000|2022-01-18 16:07:30|3124.87|3116.17|3125.29|3116.59|3125.66|3116.96|3124.83|3116.13|32
1642522060000|2022-01-18 16:07:40|3125.3|3116.6|3124.55|3115.85|3125.55|3116.85|3124.44|3115.74|33
1642522070000|2022-01-18 16:07:50|3124.35|3115.65|3124.02|3115.32|3124.81|3116.11|3123.83|3115.13|34
1642522080000|2022-01-18 16:08:00|3123.98|3115.28|3122.09|3113.39|3123.98|3115.28|3122.05|3113.35|36
1642522090000|2022-01-18 16:08:10|3122.19|3113.49|3121.84|3113.14|3122.42|3113.72|3121.7|3113|31
1642522100000|2022-01-18 16:08:20|3121.81|3113.11|3119.78|3111.08|3122.08|3113.38|3119.66|3110.96|36
1642522110000|2022-01-18 16:08:30|3119.74|3111.04|3119.11|3110.41|3119.8|3111.1|3118.05|3109.35|36
1642522120000|2022-01-18 16:08:40|3118.93|3110.23|3118.09|3109.39|3119.03|3110.33|3117.81|3109.11|36
1642522130000|2022-01-18 16:08:50|3118.07|3109.37|3118.08|3109.38|3118.22|3109.52|3117.24|3108.54|36
1642522140000|2022-01-18 16:09:00|3118.12|3109.42|3116.91|3108.21|3118.12|3109.42|3116.64|3107.94|39
1642522150000|2022-01-18 16:09:10|3116.97|3108.27|3116.87|3108.17|3117.17|3108.47|3116.78|3108.08|30
1642522160000|2022-01-18 16:09:20|3116.73|3108.03|3118.09|3109.39|3118.09|3109.39|3116.73|3108.03|39
1642522170000|2022-01-18 16:09:30|3118.23|3109.53|3118.14|3109.44|3118.37|3109.67|3118.04|3109.34|35
1642522180000|2022-01-18 16:09:40|3118.04|3109.34|3117.91|3109.21|3118.24|3109.54|3117.34|3108.64|37
1642522190000|2022-01-18 16:09:50|3117.81|3109.11|3117.23|3108.53|3118.81|3110.11|3116.8|3108.1|40
1642522200000|2022-01-18 16:10:00|3117.5|3108.8|3117.98|3109.28|3118.02|3109.32|3117.25|3108.55|38
1642522210000|2022-01-18 16:10:10|3117.87|3109.17|3118.4|3109.7|3118.7|3110|3117.87|3109.17|36
1642522220000|2022-01-18 16:10:20|3118.12|3109.42|3115.33|3106.63|3118.12|3109.42|3115.33|3106.63|40
1642522230000|2022-01-18 16:10:30|3114.59|3105.89|3113.85|3105.15|3115.44|3106.74|3113.63|3104.93|36
1642522240000|2022-01-18 16:10:40|3113.24|3104.54|3114.21|3105.51|3114.31|3105.61|3112.98|3104.28|39
1642522250000|2022-01-18 16:10:50|3114.2|3105.5|3116.11|3107.41|3116.65|3107.95|3114.17|3105.47|37
1642522260000|2022-01-18 16:11:00|3115.98|3107.28|3117.96|3109.26|3117.96|3109.26|3115.98|3107.28|36
1642522270000|2022-01-18 16:11:10|3117.22|3108.52|3117.99|3109.29|3118.36|3109.66|3117.22|3108.52|38
1642522280000|2022-01-18 16:11:20|3118.32|3109.62|3119.29|3110.59|3119.49|3110.79|3117.65|3108.95|36
1642522290000|2022-01-18 16:11:30|3119.16|3110.46|3118.69|3109.99|3119.17|3110.47|3118.5|3109.8|38
1642522300000|2022-01-18 16:11:40|3118.61|3109.91|3116.69|3107.99|3118.83|3110.13|3116.69|3107.99|38
1642522310000|2022-01-18 16:11:50|3116.48|3107.78|3116.21|3107.51|3117.28|3108.58|3115.83|3107.13|39
1642522320000|2022-01-18 16:12:00|3116.2|3107.5|3115.27|3106.57|3116.42|3107.72|3114.85|3106.15|38
1642522330000|2022-01-18 16:12:10|3115.33|3106.63|3116.17|3107.47|3116.48|3107.78|3115.16|3106.46|34
1642522340000|2022-01-18 16:12:20|3116.09|3107.39|3116.77|3108.07|3116.77|3108.07|3115.86|3107.16|38
1642522350000|2022-01-18 16:12:30|3116.84|3108.14|3115.92|3107.22|3117.12|3108.42|3115.91|3107.21|33
1642522360000|2022-01-18 16:12:40|3115.95|3107.25|3116.43|3107.73|3116.5|3107.8|3115.95|3107.25|37
1642522370000|2022-01-18 16:12:50|3116.41|3107.71|3115.51|3106.81|3116.82|3108.12|3115.43|3106.73|34
1642522380000|2022-01-18 16:13:00|3115.41|3106.71|3113.71|3105.01|3115.5|3106.8|3113.71|3105.01|36
1642522390000|2022-01-18 16:13:10|3113.62|3104.92|3112.36|3103.66|3113.82|3105.12|3112.29|3103.59|37
1642522400000|2022-01-18 16:13:20|3112.33|3103.63|3113.45|3104.75|3114.36|3105.66|3112.33|3103.63|35
1642522410000|2022-01-18 16:13:30|3113.3|3104.6|3113.26|3104.56|3113.45|3104.75|3113.03|3104.33|36
1642522420000|2022-01-18 16:13:40|3113.48|3104.78|3114.47|3105.77|3114.93|3106.23|3112.83|3104.13|39
1642522430000|2022-01-18 16:13:50|3114.45|3105.75|3115.03|3106.33|3115.51|3106.81|3114.35|3105.65|36
1642522440000|2022-01-18 16:14:00|3115.01|3106.31|3114.01|3105.31|3115.23|3106.53|3114.01|3105.31|35
1642522450000|2022-01-18 16:14:10|3113.56|3104.86|3112.63|3103.93|3113.68|3104.98|3112.05|3103.35|38
1642522460000|2022-01-18 16:14:20|3112.61|3103.91|3112.92|3104.22|3113.11|3104.41|3112.39|3103.69|33
1642522470000|2022-01-18 16:14:30|3112.62|3103.92|3115.2|3106.5|3115.2|3106.5|3112.51|3103.81|40
1642522480000|2022-01-18 16:14:40|3115|3106.3|3114.84|3106.14|3115|3106.3|3114.39|3105.69|32
1642522490000|2022-01-18 16:14:50|3114.78|3106.08|3115.32|3106.62|3115.73|3107.03|3114.78|3106.08|25
1642522500000|2022-01-18 16:15:00|3115.17|3106.47|3117.22|3108.52|3117.28|3108.58|3115.02|3106.32|32
1642522510000|2022-01-18 16:15:10|3117.26|3108.56|3117.43|3108.73|3117.45|3108.75|3115.91|3107.21|32
1642522520000|2022-01-18 16:15:20|3117.4|3108.7|3118.79|3110.09|3118.79|3110.09|3117.37|3108.67|28
1642522530000|2022-01-18 16:15:30|3118.46|3109.76|3120.17|3111.47|3122.04|3113.34|3118.46|3109.76|36
1642522540000|2022-01-18 16:15:40|3120.01|3111.31|3121.02|3112.32|3121.02|3112.32|3119.55|3110.85|39
1642522550000|2022-01-18 16:15:50|3120.71|3112.01|3122.78|3114.08|3122.78|3114.08|3120.71|3112.01|36
1642522560000|2022-01-18 16:16:00|3122.77|3114.07|3122.95|3114.25|3123.07|3114.37|3121.82|3113.12|37
1642522570000|2022-01-18 16:16:10|3123|3114.3|3124.42|3115.72|3124.46|3115.76|3122.87|3114.17|33
1642522580000|2022-01-18 16:16:20|3124.64|3115.94|3124.65|3115.95|3124.78|3116.08|3123.9|3115.2|29
1642522590000|2022-01-18 16:16:30|3124.9|3116.2|3123.84|3115.14|3124.93|3116.23|3123.56|3114.86|36
1642522600000|2022-01-18 16:16:40|3123.81|3115.11|3122.76|3114.06|3123.81|3115.11|3122.5|3113.8|35
1642522610000|2022-01-18 16:16:50|3122.51|3113.81|3122.92|3114.22|3123.2|3114.5|3122.25|3113.55|36
1642522620000|2022-01-18 16:17:00|3122.91|3114.21|3122.36|3113.66|3122.91|3114.21|3122.36|3113.66|34
1642522630000|2022-01-18 16:17:10|3122.37|3113.67|3122.6|3113.9|3123.01|3114.31|3122.33|3113.63|33
1642522640000|2022-01-18 16:17:20|3122.64|3113.94|3122.89|3114.19|3122.98|3114.28|3121.5|3112.8|37
1642522650000|2022-01-18 16:17:30|3122.77|3114.07|3121.88|3113.18|3122.77|3114.07|3121.4|3112.7|38
1642522660000|2022-01-18 16:17:40|3121.89|3113.19|3120.17|3111.47|3121.89|3113.19|3119.81|3111.11|35
1642522670000|2022-01-18 16:17:50|3120.32|3111.62|3119.8|3111.1|3120.37|3111.67|3119.24|3110.54|33
1642522680000|2022-01-18 16:18:00|3119.84|3111.14|3120.18|3111.48|3120.21|3111.51|3118.92|3110.22|36
1642522690000|2022-01-18 16:18:10|3120.29|3111.59|3122.5|3113.8|3122.5|3113.8|3120.29|3111.59|21
1642522700000|2022-01-18 16:18:20|3122.72|3114.02|3122.5|3113.8|3123.62|3114.92|3122.44|3113.74|31
1642522710000|2022-01-18 16:18:30|3122.48|3113.78|3122.23|3113.53|3122.82|3114.12|3121.81|3113.11|34
1642522720000|2022-01-18 16:18:40|3122.3|3113.6|3123.29|3114.59|3123.3|3114.6|3122.25|3113.55|32
1642522730000|2022-01-18 16:18:50|3123.06|3114.36|3122.28|3113.58|3123.23|3114.53|3122.24|3113.54|38
1642522740000|2022-01-18 16:19:00|3122.29|3113.59|3123.38|3114.68|3123.4|3114.7|3122.29|3113.59|35
1642522750000|2022-01-18 16:19:10|3123.29|3114.59|3123.45|3114.75|3123.57|3114.87|3123.29|3114.59|29
1642522760000|2022-01-18 16:19:20|3123.36|3114.66|3123.4|3114.7|3123.51|3114.81|3122.21|3113.51|33
1642522770000|2022-01-18 16:19:30|3123.3|3114.6|3124.12|3115.42|3124.12|3115.42|3123.25|3114.55|30
1642522780000|2022-01-18 16:19:40|3124.17|3115.47|3124.29|3115.59|3124.38|3115.68|3123.6|3114.9|32
1642522790000|2022-01-18 16:19:50|3124.35|3115.65|3124.42|3115.72|3124.42|3115.72|3123.89|3115.19|37
1642522800000|2022-01-18 16:20:00|3124.15|3115.45|3122.67|3113.97|3124.16|3115.46|3122.67|3113.97|38
1642522810000|2022-01-18 16:20:10|3122.63|3113.93|3121.35|3112.65|3123.37|3114.67|3121.04|3112.34|38
1642522820000|2022-01-18 16:20:20|3121.33|3112.63|3121.64|3112.94|3121.69|3112.99|3120.82|3112.12|37
1642522830000|2022-01-18 16:20:30|3121.65|3112.95|3122.11|3113.41|3122.3|3113.6|3121.58|3112.88|34
1642522840000|2022-01-18 16:20:40|3122.06|3113.36|3121.41|3112.71|3122.12|3113.42|3121.33|3112.63|29
1642522850000|2022-01-18 16:20:50|3121.4|3112.7|3121.53|3112.83|3121.63|3112.93|3121.2|3112.5|30
1642522860000|2022-01-18 16:21:00|3121.32|3112.62|3119.77|3111.07|3121.66|3112.96|3119.77|3111.07|37
1642522870000|2022-01-18 16:21:10|3119.99|3111.29|3119.97|3111.27|3120.4|3111.7|3119.2|3110.5|37
1642522880000|2022-01-18 16:21:20|3119.72|3111.02|3120.36|3111.66|3120.69|3111.99|3119.46|3110.76|36
1642522890000|2022-01-18 16:21:30|3120.39|3111.69|3122.32|3113.62|3122.54|3113.84|3120.39|3111.69|32
1642522900000|2022-01-18 16:21:40|3123.14|3114.44|3123.42|3114.72|3123.42|3114.72|3122.26|3113.56|36
1642522910000|2022-01-18 16:21:50|3123.71|3115.01|3126.1|3117.4|3126.15|3117.45|3123.65|3114.95|39
1642522920000|2022-01-18 16:22:00|3125.53|3116.83|3124.8|3116.1|3126.5|3117.8|3124.8|3116.1|40
1642522930000|2022-01-18 16:22:10|3124.54|3115.84|3124.19|3115.49|3124.91|3116.21|3123.91|3115.21|35
1642522940000|2022-01-18 16:22:20|3124.24|3115.54|3125.07|3116.37|3125.07|3116.37|3124.15|3115.45|39
1642522950000|2022-01-18 16:22:30|3125.03|3116.33|3125.54|3116.84|3125.54|3116.84|3124.9|3116.2|28
1642522960000|2022-01-18 16:22:40|3125.78|3117.08|3125.26|3116.56|3126.06|3117.36|3124.98|3116.28|31
1642522970000|2022-01-18 16:22:50|3125.21|3116.51|3125.18|3116.48|3125.4|3116.7|3124.98|3116.28|34
1642522980000|2022-01-18 16:23:00|3125.24|3116.54|3125.65|3116.95|3125.71|3117.01|3125.03|3116.33|34
1642522990000|2022-01-18 16:23:10|3125.69|3116.99|3125.49|3116.79|3125.82|3117.12|3125.13|3116.43|39
1642523000000|2022-01-18 16:23:20|3125.54|3116.84|3125.07|3116.37|3125.54|3116.84|3124.5|3115.8|37
1642523010000|2022-01-18 16:23:30|3125.04|3116.34|3124.98|3116.28|3125.08|3116.38|3124.34|3115.64|37
1642523020000|2022-01-18 16:23:40|3125|3116.3|3127.87|3119.17|3127.87|3119.17|3125|3116.3|37
1642523030000|2022-01-18 16:23:50|3127.92|3119.22|3127.47|3118.77|3128.03|3119.33|3126.58|3117.88|35
1642523040000|2022-01-18 16:24:00|3127.49|3118.79|3126.33|3117.63|3127.87|3119.17|3125.98|3117.28|36
1642523050000|2022-01-18 16:24:10|3126.34|3117.64|3126.75|3118.05|3126.82|3118.12|3126.12|3117.42|37
1642523060000|2022-01-18 16:24:20|3126.86|3118.16|3129.17|3120.47|3129.17|3120.47|3126.48|3117.78|38
1642523070000|2022-01-18 16:24:30|3129.35|3120.65|3128.99|3120.29|3129.35|3120.65|3128.3|3119.6|37
1642523080000|2022-01-18 16:24:40|3128.5|3119.8|3126.44|3117.74|3128.81|3120.11|3126.44|3117.74|34
1642523090000|2022-01-18 16:24:50|3126.56|3117.86|3126.09|3117.39|3127.32|3118.62|3126.09|3117.39|37
1642523100000|2022-01-18 16:25:00|3126.28|3117.58|3124.88|3116.18|3126.28|3117.58|3124.88|3116.18|37
1642523110000|2022-01-18 16:25:10|3124.9|3116.2|3123.61|3114.91|3125.2|3116.5|3123.18|3114.48|33
1642523120000|2022-01-18 16:25:20|3123.59|3114.89|3123.18|3114.48|3123.59|3114.89|3122.58|3113.88|36
1642523130000|2022-01-18 16:25:30|3123.13|3114.43|3123.88|3115.18|3124.34|3115.64|3123.13|3114.43|33
1642523140000|2022-01-18 16:25:40|3123.89|3115.19|3122.9|3114.2|3124.08|3115.38|3122.61|3113.91|35
1642523150000|2022-01-18 16:25:50|3122.77|3114.07|3121.83|3113.13|3123.07|3114.37|3120.86|3112.16|36
1642523160000|2022-01-18 16:26:00|3121.9|3113.2|3122.89|3114.19|3123.26|3114.56|3121.34|3112.64|36
1642523170000|2022-01-18 16:26:10|3122.81|3114.11|3120.25|3111.55|3122.81|3114.11|3120.16|3111.46|34
1642523180000|2022-01-18 16:26:20|3120.28|3111.58|3120.53|3111.83|3121.28|3112.58|3120.24|3111.54|37
1642523190000|2022-01-18 16:26:30|3120.75|3112.05|3120.56|3111.86|3121.06|3112.36|3120.4|3111.7|33
1642523200000|2022-01-18 16:26:40|3120.57|3111.87|3119.63|3110.93|3120.8|3112.1|3119.6|3110.9|37
1642523210000|2022-01-18 16:26:50|3119.59|3110.89|3120.27|3111.57|3120.37|3111.67|3119.4|3110.7|35
1642523220000|2022-01-18 16:27:00|3120.29|3111.59|3120.56|3111.86|3120.76|3112.06|3120.07|3111.37|36
1642523230000|2022-01-18 16:27:10|3120.75|3112.05|3121.03|3112.33|3121.16|3112.46|3119.94|3111.24|36
1642523240000|2022-01-18 16:27:20|3121.01|3112.31|3121.31|3112.61|3121.62|3112.92|3120.69|3111.99|35
1642523250000|2022-01-18 16:27:30|3121.32|3112.62|3120.42|3111.72|3121.71|3113.01|3120.23|3111.53|36
1642523260000|2022-01-18 16:27:40|3120.53|3111.83|3120.77|3112.07|3120.88|3112.18|3120.37|3111.67|35
1642523270000|2022-01-18 16:27:50|3120.66|3111.96|3120.69|3111.99|3120.94|3112.24|3120.33|3111.63|31
1642523280000|2022-01-18 16:28:00|3120.67|3111.97|3121.13|3112.43|3121.13|3112.43|3120.67|3111.97|22
1642523290000|2022-01-18 16:28:10|3121.18|3112.48|3120.27|3111.57|3121.35|3112.65|3120.19|3111.49|34
1642523300000|2022-01-18 16:28:20|3120.23|3111.53|3121.29|3112.59|3121.47|3112.77|3120.23|3111.53|32
1642523310000|2022-01-18 16:28:30|3121.28|3112.58|3122.58|3113.88|3122.58|3113.88|3121.08|3112.38|27
1642523320000|2022-01-18 16:28:40|3122.49|3113.79|3123.35|3114.65|3123.35|3114.65|3122.49|3113.79|21
1642523330000|2022-01-18 16:28:50|3123.4|3114.7|3123.45|3114.75|3123.82|3115.12|3123.35|3114.65|17
1642523340000|2022-01-18 16:29:00|3123.44|3114.74|3124.19|3115.49|3124.31|3115.61|3122.35|3113.65|35
1642523350000|2022-01-18 16:29:10|3124.22|3115.52|3124.19|3115.49|3124.42|3115.72|3123.91|3115.21|38
1642523360000|2022-01-18 16:29:20|3124.1|3115.4|3123.32|3114.62|3124.19|3115.49|3123.23|3114.53|35
1642523370000|2022-01-18 16:29:30|3123.26|3114.56|3122.24|3113.54|3123.26|3114.56|3122.23|3113.53|39
1642523380000|2022-01-18 16:29:40|3122.26|3113.56|3121.15|3112.45|3122.43|3113.73|3121.15|3112.45|36
1642523390000|2022-01-18 16:29:50|3120.99|3112.29|3121.17|3112.47|3121.34|3112.64|3120.85|3112.15|32
1642523400000|2022-01-18 16:30:00|3121.19|3112.49|3120.85|3112.15|3121.2|3112.5|3119.92|3111.22|36
1642523410000|2022-01-18 16:30:10|3120.86|3112.16|3120.53|3111.83|3121.08|3112.38|3120.36|3111.66|31
1642523420000|2022-01-18 16:30:20|3120.52|3111.82|3120.28|3111.58|3120.53|3111.83|3119.96|3111.26|30
1642523430000|2022-01-18 16:30:30|3120.29|3111.59|3120.66|3111.96|3120.83|3112.13|3119.99|3111.29|36
1642523440000|2022-01-18 16:30:40|3120.7|3112|3120.15|3111.45|3120.7|3112|3119.72|3111.02|35
1642523450000|2022-01-18 16:30:50|3120.06|3111.36|3120.68|3111.98|3120.69|3111.99|3120.06|3111.36|36
1642523460000|2022-01-18 16:31:00|3120.61|3111.91|3120.13|3111.43|3121.26|3112.56|3119.93|3111.23|35
1642523470000|2022-01-18 16:31:10|3119.8|3111.1|3119.22|3110.52|3119.91|3111.21|3118.73|3110.03|39
1642523480000|2022-01-18 16:31:20|3118.65|3109.95|3117.84|3109.14|3118.65|3109.95|3116.97|3108.27|37
1642523490000|2022-01-18 16:31:30|3117.74|3109.04|3115.97|3107.27|3117.74|3109.04|3115.86|3107.16|37
1642523500000|2022-01-18 16:31:40|3115.52|3106.82|3115.43|3106.73|3115.65|3106.95|3114.27|3105.57|38
1642523510000|2022-01-18 16:31:50|3115.37|3106.67|3113.57|3104.87|3115.37|3106.67|3113.57|3104.87|37
1642523520000|2022-01-18 16:32:00|3113.65|3104.95|3112.33|3103.63|3113.87|3105.17|3112.21|3103.51|29
1642523530000|2022-01-18 16:32:10|3112.23|3103.53|3112.45|3103.75|3112.81|3104.11|3112.23|3103.53|37
1642523540000|2022-01-18 16:32:20|3112.47|3103.77|3111.31|3102.61|3112.64|3103.94|3110.89|3102.19|36
1642523550000|2022-01-18 16:32:30|3111.35|3102.65|3111|3102.3|3111.39|3102.69|3110.98|3102.28|22
1642523560000|2022-01-18 16:32:40|3111.08|3102.38|3109.16|3100.46|3111.08|3102.38|3109.16|3100.46|33
1642523570000|2022-01-18 16:32:50|3109.14|3100.44|3108.84|3100.14|3109.18|3100.48|3108.76|3100.06|27
1642523580000|2022-01-18 16:33:00|3108.61|3099.91|3108.26|3099.56|3108.74|3100.04|3108.14|3099.44|35
1642523590000|2022-01-18 16:33:10|3108.29|3099.59|3109.61|3100.91|3109.61|3100.91|3108.29|3099.59|37
1642523600000|2022-01-18 16:33:20|3109.6|3100.9|3108.98|3100.28|3110.24|3101.54|3108.95|3100.25|32
1642523610000|2022-01-18 16:33:30|3108.83|3100.13|3108.38|3099.68|3109.03|3100.33|3108.09|3099.39|31
1642523620000|2022-01-18 16:33:40|3108.31|3099.61|3110.82|3102.12|3110.82|3102.12|3108.1|3099.4|36
1642523630000|2022-01-18 16:33:50|3110.96|3102.26|3111.02|3102.32|3111.02|3102.32|3109.24|3100.54|37
1642523640000|2022-01-18 16:34:00|3110.73|3102.03|3110.28|3101.58|3110.73|3102.03|3109.76|3101.06|38
1642523650000|2022-01-18 16:34:10|3110.27|3101.57|3109.78|3101.08|3110.4|3101.7|3109.41|3100.71|34
1642523660000|2022-01-18 16:34:20|3109.79|3101.09|3108.94|3100.24|3110.09|3101.39|3108.73|3100.03|36
1642523670000|2022-01-18 16:34:30|3109.07|3100.37|3109.54|3100.84|3110.31|3101.61|3108.89|3100.19|37
1642523680000|2022-01-18 16:34:40|3109.56|3100.86|3109.15|3100.45|3109.68|3100.98|3109.12|3100.42|35
1642523690000|2022-01-18 16:34:50|3109.16|3100.46|3109.04|3100.34|3109.2|3100.5|3108.51|3099.81|31
1642523700000|2022-01-18 16:35:00|3109.03|3100.33|3109.14|3100.44|3109.59|3100.89|3109|3100.3|39
1642523710000|2022-01-18 16:35:10|3109.33|3100.63|3109.36|3100.66|3109.36|3100.66|3108.38|3099.68|34
1642523720000|2022-01-18 16:35:20|3109.37|3100.67|3109.08|3100.38|3109.58|3100.88|3109.08|3100.38|35
1642523730000|2022-01-18 16:35:30|3109.06|3100.36|3109.53|3100.83|3109.63|3100.93|3109.02|3100.32|33
1642523740000|2022-01-18 16:35:40|3109.51|3100.81|3108.76|3100.06|3109.51|3100.81|3108.76|3100.06|34
1642523750000|2022-01-18 16:35:50|3108.77|3100.07|3108.71|3100.01|3109.37|3100.67|3107.52|3098.82|38
1642523760000|2022-01-18 16:36:00|3108.64|3099.94|3108.5|3099.8|3108.64|3099.94|3108.3|3099.6|34
1642523770000|2022-01-18 16:36:10|3108.52|3099.82|3109.32|3100.62|3109.58|3100.88|3108.52|3099.82|35
1642523780000|2022-01-18 16:36:20|3109.33|3100.63|3110.62|3101.92|3110.69|3101.99|3109.33|3100.63|34
1642523790000|2022-01-18 16:36:30|3110.63|3101.93|3111.25|3102.55|3111.41|3102.71|3110.39|3101.69|34
1642523800000|2022-01-18 16:36:40|3111.19|3102.49|3111.53|3102.83|3111.7|3103|3111.16|3102.46|34
1642523810000|2022-01-18 16:36:50|3111.4|3102.7|3110.81|3102.11|3111.73|3103.03|3110.74|3102.04|33
1642523820000|2022-01-18 16:37:00|3110.82|3102.12|3111.13|3102.43|3111.3|3102.6|3110.67|3101.97|36
1642523830000|2022-01-18 16:37:10|3111.15|3102.45|3112.13|3103.43|3112.13|3103.43|3110.99|3102.29|39
1642523840000|2022-01-18 16:37:20|3112.06|3103.36|3115.95|3107.25|3116.01|3107.31|3112.06|3103.36|39
1642523850000|2022-01-18 16:37:30|3116.19|3107.49|3118.56|3109.86|3118.56|3109.86|3115.91|3107.21|37
1642523860000|2022-01-18 16:37:40|3118.63|3109.93|3118.87|3110.17|3119.02|3110.32|3117.77|3109.07|36
1642523870000|2022-01-18 16:37:50|3118.86|3110.16|3121.37|3112.67|3121.37|3112.67|3118.56|3109.86|39
1642523880000|2022-01-18 16:38:00|3121.42|3112.72|3120.2|3111.5|3121.42|3112.72|3118.51|3109.81|40
1642523890000|2022-01-18 16:38:10|3120.55|3111.85|3120.98|3112.28|3120.98|3112.28|3119.82|3111.12|40
1642523900000|2022-01-18 16:38:20|3120.93|3112.23|3121.5|3112.8|3121.95|3113.25|3120.43|3111.73|38
1642523910000|2022-01-18 16:38:30|3121.47|3112.77|3121.2|3112.5|3121.47|3112.77|3120.83|3112.13|35
1642523920000|2022-01-18 16:38:40|3121.07|3112.37|3122.17|3113.47|3122.17|3113.47|3121.04|3112.34|36
1642523930000|2022-01-18 16:38:50|3122.13|3113.43|3122.29|3113.59|3122.93|3114.23|3121.33|3112.63|35
1642523940000|2022-01-18 16:39:00|3122.3|3113.6|3124.71|3116.01|3124.71|3116.01|3122.3|3113.6|34
1642523950000|2022-01-18 16:39:10|3124.42|3115.72|3125.36|3116.66|3125.98|3117.28|3124.42|3115.72|31
1642523960000|2022-01-18 16:39:20|3125.3|3116.6|3128.86|3120.16|3128.86|3120.16|3124.95|3116.25|34
1642523970000|2022-01-18 16:39:30|3128.93|3120.23|3129.19|3120.49|3129.54|3120.84|3128.91|3120.21|24
1642523980000|2022-01-18 16:39:40|3129.26|3120.56|3130.67|3121.97|3131.01|3122.31|3129.19|3120.49|25
1642523990000|2022-01-18 16:39:50|3131.04|3122.34|3132.25|3123.55|3132.4|3123.7|3131.04|3122.34|36
1642524000000|2022-01-18 16:40:00|3132.15|3123.45|3131.2|3122.5|3132.38|3123.68|3129.88|3121.18|38
1642524010000|2022-01-18 16:40:10|3131.15|3122.45|3131.36|3122.66|3131.42|3122.72|3130.77|3122.07|36
1642524020000|2022-01-18 16:40:20|3131.29|3122.59|3130.13|3121.43|3131.29|3122.59|3130.13|3121.43|31
1642524030000|2022-01-18 16:40:30|3130.14|3121.44|3130.37|3121.67|3130.47|3121.77|3129.7|3121|33
1642524040000|2022-01-18 16:40:40|3130.35|3121.65|3129.47|3120.77|3130.35|3121.65|3129.05|3120.35|33
1642524050000|2022-01-18 16:40:50|3129.45|3120.75|3130.81|3122.11|3130.82|3122.12|3129.3|3120.6|35
1642524060000|2022-01-18 16:41:00|3130.74|3122.04|3130.14|3121.44|3130.74|3122.04|3129.96|3121.26|33
1642524070000|2022-01-18 16:41:10|3130.62|3121.92|3129.46|3120.76|3130.65|3121.95|3129.26|3120.56|34
1642524080000|2022-01-18 16:41:20|3129.48|3120.78|3129.54|3120.84|3129.86|3121.16|3129.25|3120.55|35
1642524090000|2022-01-18 16:41:30|3129.55|3120.85|3129.21|3120.51|3129.6|3120.9|3128.34|3119.64|36
1642524100000|2022-01-18 16:41:40|3129.2|3120.5|3129.36|3120.66|3129.79|3121.09|3129.02|3120.32|35
1642524110000|2022-01-18 16:41:50|3129.39|3120.69|3129.89|3121.19|3130.31|3121.61|3129.35|3120.65|32
1642524120000|2022-01-18 16:42:00|3129.93|3121.23|3130.57|3121.87|3130.58|3121.88|3129.93|3121.23|31
1642524130000|2022-01-18 16:42:10|3130.58|3121.88|3131.75|3123.05|3131.85|3123.15|3130.42|3121.72|35
1642524140000|2022-01-18 16:42:20|3132.01|3123.31|3132.38|3123.68|3132.38|3123.68|3131.37|3122.67|28
1642524150000|2022-01-18 16:42:30|3132.39|3123.69|3133.77|3125.07|3133.77|3125.07|3131.83|3123.13|37
1642524160000|2022-01-18 16:42:40|3133.81|3125.11|3134.45|3125.75|3134.46|3125.76|3133.49|3124.79|32
1642524170000|2022-01-18 16:42:50|3134.38|3125.68|3137.78|3129.08|3138.12|3129.42|3134.09|3125.39|37
1642524180000|2022-01-18 16:43:00|3137.79|3129.09|3137.53|3128.83|3138.42|3129.72|3137.53|3128.83|39
1642524190000|2022-01-18 16:43:10|3137.25|3128.55|3134.97|3126.27|3137.25|3128.55|3134.76|3126.06|39
1642524200000|2022-01-18 16:43:20|3134.96|3126.26|3134.35|3125.65|3135.36|3126.66|3134.15|3125.45|39
1642524210000|2022-01-18 16:43:30|3134.45|3125.75|3135.12|3126.42|3135.72|3127.02|3134.15|3125.45|37
1642524220000|2022-01-18 16:43:40|3135.11|3126.41|3135.88|3127.18|3136.05|3127.35|3135.09|3126.39|33
1642524230000|2022-01-18 16:43:50|3135.89|3127.19|3136.85|3128.15|3136.92|3128.22|3135.71|3127.01|27
1642524240000|2022-01-18 16:44:00|3136.84|3128.14|3135.34|3126.64|3137.4|3128.7|3135.18|3126.48|40
1642524250000|2022-01-18 16:44:10|3135.36|3126.66|3135.69|3126.99|3136.22|3127.52|3135.04|3126.34|39
1642524260000|2022-01-18 16:44:20|3135.68|3126.98|3136.49|3127.79|3136.57|3127.87|3135.67|3126.97|35
1642524270000|2022-01-18 16:44:30|3136.48|3127.78|3137.26|3128.56|3137.36|3128.66|3136.48|3127.78|32
1642524280000|2022-01-18 16:44:40|3137.14|3128.44|3136.74|3128.04|3137.29|3128.59|3136.69|3127.99|34
1642524290000|2022-01-18 16:44:50|3136.92|3128.22|3137.39|3128.69|3137.39|3128.69|3136.62|3127.92|34
1642524300000|2022-01-18 16:45:00|3137.36|3128.66|3137.43|3128.73|3137.53|3128.83|3137.06|3128.36|35
1642524310000|2022-01-18 16:45:10|3137.49|3128.79|3137.64|3128.94|3137.89|3129.19|3137.36|3128.66|37
1642524320000|2022-01-18 16:45:20|3137.63|3128.93|3138.2|3129.5|3138.44|3129.74|3137.27|3128.57|31
1642524330000|2022-01-18 16:45:30|3138.17|3129.47|3136.72|3128.02|3138.33|3129.63|3136.68|3127.98|36
1642524340000|2022-01-18 16:45:40|3136.79|3128.09|3136.4|3127.7|3137.24|3128.54|3136.15|3127.45|35
1642524350000|2022-01-18 16:45:50|3136.38|3127.68|3134.78|3126.08|3136.38|3127.68|3134.78|3126.08|31
1642524360000|2022-01-18 16:46:00|3134.6|3125.9|3135.24|3126.54|3135.53|3126.83|3134.03|3125.33|32
1642524370000|2022-01-18 16:46:10|3135.29|3126.59|3136.41|3127.71|3136.58|3127.88|3135.2|3126.5|35
1642524380000|2022-01-18 16:46:20|3136.4|3127.7|3137.76|3129.06|3138.03|3129.33|3136.4|3127.7|39
1642524390000|2022-01-18 16:46:30|3137.78|3129.08|3139.14|3130.44|3139.14|3130.44|3137.76|3129.06|37
1642524400000|2022-01-18 16:46:40|3139.13|3130.43|3139.43|3130.73|3139.45|3130.75|3138.68|3129.98|40
1642524410000|2022-01-18 16:46:50|3139.54|3130.84|3139.87|3131.17|3140.25|3131.55|3139.36|3130.66|35
1642524420000|2022-01-18 16:47:00|3139.86|3131.16|3140.37|3131.67|3140.74|3132.04|3139.48|3130.78|35
1642524430000|2022-01-18 16:47:10|3140.33|3131.63|3140.67|3131.97|3141.16|3132.46|3140.29|3131.59|36
1642524440000|2022-01-18 16:47:20|3140.72|3132.02|3139.34|3130.64|3140.72|3132.02|3139.34|3130.64|34
1642524450000|2022-01-18 16:47:30|3139.43|3130.73|3139.02|3130.32|3139.48|3130.78|3138.74|3130.04|33
1642524460000|2022-01-18 16:47:40|3138.93|3130.23|3138.23|3129.53|3139.05|3130.35|3138.01|3129.31|37
1642524470000|2022-01-18 16:47:50|3138.17|3129.47|3137.84|3129.14|3138.46|3129.76|3137.44|3128.74|36
1642524480000|2022-01-18 16:48:00|3137.9|3129.2|3137.16|3128.46|3138.8|3130.1|3136.93|3128.23|38
1642524490000|2022-01-18 16:48:10|3137.14|3128.44|3138.94|3130.24|3139.17|3130.47|3136.61|3127.91|38
1642524500000|2022-01-18 16:48:20|3138.9|3130.2|3139.85|3131.15|3139.9|3131.2|3138.89|3130.19|35
1642524510000|2022-01-18 16:48:30|3139.81|3131.11|3139.2|3130.5|3140.02|3131.32|3138.86|3130.16|36
1642524520000|2022-01-18 16:48:40|3139.4|3130.7|3139.86|3131.16|3139.92|3131.22|3139.1|3130.4|33
1642524530000|2022-01-18 16:48:50|3139.85|3131.15|3138.65|3129.95|3139.85|3131.15|3138.6|3129.9|31
1642524540000|2022-01-18 16:49:00|3138.83|3130.13|3137.09|3128.39|3138.9|3130.2|3136.84|3128.14|36
1642524550000|2022-01-18 16:49:10|3137.03|3128.33|3138.93|3130.23|3138.93|3130.23|3137.03|3128.33|35
1642524560000|2022-01-18 16:49:20|3139.11|3130.41|3137.87|3129.17|3139.2|3130.5|3137.16|3128.46|36
1642524570000|2022-01-18 16:49:30|3138.05|3129.35|3137.97|3129.27|3138.59|3129.89|3137.6|3128.9|39
1642524580000|2022-01-18 16:49:40|3137.92|3129.22|3137.28|3128.58|3138.47|3129.77|3136.38|3127.68|37
1642524590000|2022-01-18 16:49:50|3137.23|3128.53|3137.15|3128.45|3137.43|3128.73|3136.83|3128.13|33
1642524600000|2022-01-18 16:50:00|3137.31|3128.61|3137.21|3128.51|3137.31|3128.61|3135.71|3127.01|38
1642524610000|2022-01-18 16:50:10|3137.81|3129.11|3141.42|3132.72|3141.42|3132.72|3137.66|3128.96|37
1642524620000|2022-01-18 16:50:20|3141.36|3132.66|3139.9|3131.2|3141.36|3132.66|3139.48|3130.78|38
1642524630000|2022-01-18 16:50:30|3139.94|3131.24|3140.46|3131.76|3140.76|3132.06|3139.72|3131.02|36
1642524640000|2022-01-18 16:50:40|3140.47|3131.77|3140.77|3132.07|3140.83|3132.13|3140.22|3131.52|33
1642524650000|2022-01-18 16:50:50|3140.76|3132.06|3140.17|3131.47|3140.8|3132.1|3140.12|3131.42|35
1642524660000|2022-01-18 16:51:00|3140.18|3131.48|3141.8|3133.1|3141.94|3133.24|3139.84|3131.14|35
1642524670000|2022-01-18 16:51:10|3141.81|3133.11|3142.95|3134.25|3143.04|3134.34|3140.68|3131.98|30
1642524680000|2022-01-18 16:51:20|3142.76|3134.06|3142.66|3133.96|3143.07|3134.37|3142.26|3133.56|36
1642524690000|2022-01-18 16:51:30|3142.64|3133.94|3143.96|3135.26|3144.5|3135.8|3142.45|3133.75|36
1642524700000|2022-01-18 16:51:40|3143.87|3135.17|3143.78|3135.08|3145.03|3136.33|3143.36|3134.66|37
1642524710000|2022-01-18 16:51:50|3143.77|3135.07|3143.92|3135.22|3144.46|3135.76|3143.32|3134.62|36
1642524720000|2022-01-18 16:52:00|3144|3135.3|3143.15|3134.45|3144|3135.3|3143.04|3134.34|36
1642524730000|2022-01-18 16:52:10|3143.16|3134.46|3141.85|3133.15|3143.62|3134.92|3141.85|3133.15|34
1642524740000|2022-01-18 16:52:20|3141.29|3132.59|3142.64|3133.94|3142.64|3133.94|3141.27|3132.57|39
1642524750000|2022-01-18 16:52:30|3142.51|3133.81|3142.61|3133.91|3142.71|3134.01|3142.51|3133.81|34
1642524760000|2022-01-18 16:52:40|3142.3|3133.6|3141.3|3132.6|3142.3|3133.6|3140.85|3132.15|36
1642524770000|2022-01-18 16:52:50|3141.59|3132.89|3141.44|3132.74|3141.81|3133.11|3141.32|3132.62|33
1642524780000|2022-01-18 16:53:00|3141.42|3132.72|3141.99|3133.29|3141.99|3133.29|3140.38|3131.68|39
1642524790000|2022-01-18 16:53:10|3142.16|3133.46|3142.88|3134.18|3143.18|3134.48|3142.16|3133.46|37
1642524800000|2022-01-18 16:53:20|3142.86|3134.16|3142.74|3134.04|3143.08|3134.38|3142.62|3133.92|31
1642524810000|2022-01-18 16:53:30|3142.76|3134.06|3141.88|3133.18|3142.84|3134.14|3141.45|3132.75|35
1642524820000|2022-01-18 16:53:40|3141.9|3133.2|3140.73|3132.03|3142.12|3133.42|3140.62|3131.92|33
1642524830000|2022-01-18 16:53:50|3140.65|3131.95|3142.01|3133.31|3142.01|3133.31|3140.58|3131.88|33
1642524840000|2022-01-18 16:54:00|3142.17|3133.47|3142.32|3133.62|3142.33|3133.63|3142.01|3133.31|33
1642524850000|2022-01-18 16:54:10|3142.28|3133.58|3142.28|3133.58|3142.64|3133.94|3141.22|3132.52|37
1642524860000|2022-01-18 16:54:20|3142.32|3133.62|3141.12|3132.42|3142.49|3133.79|3140.79|3132.09|39
1642524870000|2022-01-18 16:54:30|3141.15|3132.45|3140.56|3131.86|3141.16|3132.46|3140.19|3131.49|37
1642524880000|2022-01-18 16:54:40|3140.58|3131.88|3140.13|3131.43|3140.59|3131.89|3139.66|3130.96|35
1642524890000|2022-01-18 16:54:50|3140.1|3131.4|3139.35|3130.65|3140.1|3131.4|3139.18|3130.48|37
1642524900000|2022-01-18 16:55:00|3139.5|3130.8|3139.47|3130.77|3139.69|3130.99|3139.32|3130.62|32
1642524910000|2022-01-18 16:55:10|3139.45|3130.75|3139.88|3131.18|3140.54|3131.84|3139.21|3130.51|35
1642524920000|2022-01-18 16:55:20|3139.99|3131.29|3139.79|3131.09|3140|3131.3|3139.45|3130.75|29
1642524930000|2022-01-18 16:55:30|3139.8|3131.1|3139.33|3130.63|3139.98|3131.28|3139.29|3130.59|32
1642524940000|2022-01-18 16:55:40|3139.27|3130.57|3139.26|3130.56|3139.98|3131.28|3138.94|3130.24|35
1642524950000|2022-01-18 16:55:50|3139.3|3130.6|3138.92|3130.22|3139.63|3130.93|3138.92|3130.22|34
1642524960000|2022-01-18 16:56:00|3138.93|3130.23|3138.15|3129.45|3139.05|3130.35|3138.14|3129.44|38
1642524970000|2022-01-18 16:56:10|3138.13|3129.43|3137.83|3129.13|3138.15|3129.45|3137.53|3128.83|34
1642524980000|2022-01-18 16:56:20|3137.84|3129.14|3137.79|3129.09|3138.34|3129.64|3137.47|3128.77|34
1642524990000|2022-01-18 16:56:30|3137.72|3129.02|3137.62|3128.92|3137.77|3129.07|3137.39|3128.69|32
1642525000000|2022-01-18 16:56:40|3137.61|3128.91|3138.2|3129.5|3138.45|3129.75|3137.59|3128.89|37
1642525010000|2022-01-18 16:56:50|3138.1|3129.4|3137.96|3129.26|3138.1|3129.4|3137.55|3128.85|28
1642525020000|2022-01-18 16:57:00|3137.97|3129.27|3139.55|3130.85|3139.59|3130.89|3137.78|3129.08|39
1642525030000|2022-01-18 16:57:10|3139.71|3131.01|3137.68|3128.98|3139.71|3131.01|3137.45|3128.75|37
1642525040000|2022-01-18 16:57:20|3137.5|3128.8|3136.61|3127.91|3137.96|3129.26|3136.23|3127.53|35
1642525050000|2022-01-18 16:57:30|3136.68|3127.98|3136.43|3127.73|3137.16|3128.46|3136.05|3127.35|36
1642525060000|2022-01-18 16:57:40|3136.49|3127.79|3135.92|3127.22|3137.09|3128.39|3135.65|3126.95|37
1642525070000|2022-01-18 16:57:50|3135.93|3127.23|3136.39|3127.69|3136.51|3127.81|3135.64|3126.94|40
1642525080000|2022-01-18 16:58:00|3136.2|3127.5|3134.74|3126.04|3136.2|3127.5|3134.72|3126.02|33
1642525090000|2022-01-18 16:58:10|3134.84|3126.14|3134.46|3125.76|3134.84|3126.14|3134.41|3125.71|26
1642525100000|2022-01-18 16:58:20|3134.45|3125.75|3135.18|3126.48|3135.54|3126.84|3134.42|3125.72|31
1642525110000|2022-01-18 16:58:30|3135.03|3126.33|3135.38|3126.68|3135.56|3126.86|3134.41|3125.71|35
1642525120000|2022-01-18 16:58:40|3135.49|3126.79|3135.43|3126.73|3135.71|3127.01|3134.67|3125.97|34
1642525130000|2022-01-18 16:58:50|3135.46|3126.76|3135.54|3126.84|3135.57|3126.87|3135.22|3126.52|30
1642525140000|2022-01-18 16:59:00|3135.53|3126.83|3136.98|3128.28|3137.06|3128.36|3135.49|3126.79|37
1642525150000|2022-01-18 16:59:10|3136.94|3128.24|3136.85|3128.15|3137.15|3128.45|3136.75|3128.05|35
1642525160000|2022-01-18 16:59:20|3136.88|3128.18|3136.11|3127.41|3136.88|3128.18|3135.51|3126.81|36
1642525170000|2022-01-18 16:59:30|3136.12|3127.42|3136.17|3127.47|3136.52|3127.82|3135.89|3127.19|33
1642525180000|2022-01-18 16:59:40|3136.18|3127.48|3136.77|3128.07|3136.93|3128.23|3135.62|3126.92|37
1642525190000|2022-01-18 16:59:50|3136.84|3128.14|3136.46|3127.76|3136.84|3128.14|3136.46|3127.76|35
1642525200000|2022-01-18 17:00:00|3136.44|3127.74|3137.13|3128.43|3137.34|3128.64|3136.38|3127.68|34
1642525210000|2022-01-18 17:00:10|3137.27|3128.57|3137.17|3128.47|3138.25|3129.55|3136.99|3128.29|36
1642525220000|2022-01-18 17:00:20|3137.2|3128.5|3136.75|3128.05|3137.35|3128.65|3136.28|3127.58|36
1642525230000|2022-01-18 17:00:30|3136.78|3128.08|3137.06|3128.36|3137.09|3128.39|3136.65|3127.95|34
1642525240000|2022-01-18 17:00:40|3136.94|3128.24|3136.16|3127.46|3136.94|3128.24|3135.98|3127.28|25
1642525250000|2022-01-18 17:00:50|3136.09|3127.39|3134.27|3125.57|3136.09|3127.39|3134.25|3125.55|32
1642525260000|2022-01-18 17:01:00|3133.66|3124.96|3133.71|3125.01|3134.08|3125.38|3133.19|3124.49|38
1642525270000|2022-01-18 17:01:10|3133.66|3124.96|3133.54|3124.84|3133.78|3125.08|3133.11|3124.41|40
1642525280000|2022-01-18 17:01:20|3133.6|3124.9|3132.42|3123.72|3134.12|3125.42|3132.41|3123.71|37
1642525290000|2022-01-18 17:01:30|3132.59|3123.89|3132.96|3124.26|3133.26|3124.56|3132.35|3123.65|35
1642525300000|2022-01-18 17:01:40|3132.79|3124.09|3131.81|3123.11|3132.96|3124.26|3131.35|3122.65|40
1642525310000|2022-01-18 17:01:50|3131.78|3123.08|3131.59|3122.89|3131.79|3123.09|3131.31|3122.61|35
1642525320000|2022-01-18 17:02:00|3131.34|3122.64|3131.46|3122.76|3131.81|3123.11|3131.24|3122.54|32
1642525330000|2022-01-18 17:02:10|3131.48|3122.78|3131.2|3122.5|3131.54|3122.84|3131.01|3122.31|22
1642525340000|2022-01-18 17:02:20|3131.23|3122.53|3129.95|3121.25|3131.23|3122.53|3129.73|3121.03|33
1642525350000|2022-01-18 17:02:30|3129.93|3121.23|3129.97|3121.27|3129.99|3121.29|3129.84|3121.14|28
1642525360000|2022-01-18 17:02:40|3129.95|3121.25|3129.69|3120.99|3129.99|3121.29|3129.67|3120.97|24
1642525370000|2022-01-18 17:02:50|3129.7|3121|3128.65|3119.95|3130.07|3121.37|3128.62|3119.92|28
1642525380000|2022-01-18 17:03:00|3128.8|3120.1|3130.16|3121.46|3130.16|3121.46|3128.53|3119.83|35
1642525390000|2022-01-18 17:03:10|3130.22|3121.52|3129.87|3121.17|3130.39|3121.69|3129.55|3120.85|37
1642525400000|2022-01-18 17:03:20|3130|3121.3|3129.77|3121.07|3130.29|3121.59|3129.65|3120.95|28
1642525410000|2022-01-18 17:03:30|3129.93|3121.23|3128.88|3120.18|3130.3|3121.6|3128.82|3120.12|31
1642525420000|2022-01-18 17:03:40|3128.99|3120.29|3128.61|3119.91|3129.16|3120.46|3128.37|3119.67|25
1642525430000|2022-01-18 17:03:50|3128.58|3119.88|3128.26|3119.56|3129.26|3120.56|3128.26|3119.56|26
1642525440000|2022-01-18 17:04:00|3128.23|3119.53|3127.56|3118.86|3128.28|3119.58|3127.19|3118.49|35
1642525450000|2022-01-18 17:04:10|3127.91|3119.21|3127.2|3118.5|3127.91|3119.21|3127.2|3118.5|33
1642525460000|2022-01-18 17:04:20|3127.18|3118.48|3126.79|3118.09|3127.18|3118.48|3126.63|3117.93|32
1642525470000|2022-01-18 17:04:30|3126.8|3118.1|3125.08|3116.38|3126.8|3118.1|3125.08|3116.38|38
1642525480000|2022-01-18 17:04:40|3124.98|3116.28|3124.61|3115.91|3125.11|3116.41|3124.05|3115.35|34
1642525490000|2022-01-18 17:04:50|3124.83|3116.13|3124.65|3115.95|3124.91|3116.21|3124.3|3115.6|38
1642525500000|2022-01-18 17:05:00|3124.61|3115.91|3124.67|3115.97|3124.67|3115.97|3123.35|3114.65|35
1642525510000|2022-01-18 17:05:10|3124.55|3115.85|3124.93|3116.23|3125.19|3116.49|3124.44|3115.74|36
1642525520000|2022-01-18 17:05:20|3124.99|3116.29|3124.19|3115.49|3125.98|3117.28|3124.19|3115.49|36
1642525530000|2022-01-18 17:05:30|3123.93|3115.23|3122.35|3113.65|3123.93|3115.23|3122.21|3113.51|38
1642525540000|2022-01-18 17:05:40|3122.3|3113.6|3122|3113.3|3122.3|3113.6|3121.87|3113.17|31
1642525550000|2022-01-18 17:05:50|3121.88|3113.18|3122.05|3113.35|3122.55|3113.85|3121.88|3113.18|36
1642525560000|2022-01-18 17:06:00|3122.04|3113.34|3122.32|3113.62|3122.56|3113.86|3122.02|3113.32|35
1642525570000|2022-01-18 17:06:10|3122.26|3113.56|3121.1|3112.4|3122.26|3113.56|3120.83|3112.13|38
1642525580000|2022-01-18 17:06:20|3121.53|3112.83|3121.73|3113.03|3121.84|3113.14|3121.47|3112.77|36
1642525590000|2022-01-18 17:06:30|3121.79|3113.09|3120.71|3112.01|3121.84|3113.14|3120.61|3111.91|36
1642525600000|2022-01-18 17:06:40|3120.65|3111.95|3120.19|3111.49|3120.69|3111.99|3120.02|3111.32|34
1642525610000|2022-01-18 17:06:50|3120.14|3111.44|3119.53|3110.83|3120.14|3111.44|3118.02|3109.32|38
1642525620000|2022-01-18 17:07:00|3119.93|3111.23|3118.94|3110.24|3120.1|3111.4|3118.94|3110.24|39
1642525630000|2022-01-18 17:07:10|3118.86|3110.16|3118.97|3110.27|3119.06|3110.36|3118.61|3109.91|36
1642525640000|2022-01-18 17:07:20|3118.99|3110.29|3119.91|3111.21|3120.11|3111.41|3118.99|3110.29|34
1642525650000|2022-01-18 17:07:30|3119.9|3111.2|3118.68|3109.98|3119.9|3111.2|3118.3|3109.6|38
1642525660000|2022-01-18 17:07:40|3118.66|3109.96|3119.44|3110.74|3119.5|3110.8|3118.6|3109.9|31
1642525670000|2022-01-18 17:07:50|3119.51|3110.81|3119.24|3110.54|3120.55|3111.85|3119.24|3110.54|34
1642525680000|2022-01-18 17:08:00|3119.27|3110.57|3119.69|3110.99|3119.69|3110.99|3119.17|3110.47|32
1642525690000|2022-01-18 17:08:10|3119.7|3111|3120.79|3112.09|3120.93|3112.23|3119.69|3110.99|31
1642525700000|2022-01-18 17:08:20|3120.83|3112.13|3120.55|3111.85|3121.01|3112.31|3120.18|3111.48|35
1642525710000|2022-01-18 17:08:30|3120.27|3111.57|3120.18|3111.48|3120.62|3111.92|3120.11|3111.41|40
1642525720000|2022-01-18 17:08:40|3120.19|3111.49|3120.75|3112.05|3121.63|3112.93|3120.04|3111.34|37
1642525730000|2022-01-18 17:08:50|3121.03|3112.33|3122.3|3113.6|3122.54|3113.84|3121.01|3112.31|38
1642525740000|2022-01-18 17:09:00|3121.94|3113.24|3121.65|3112.95|3122.21|3113.51|3121.53|3112.83|34
1642525750000|2022-01-18 17:09:10|3121.91|3113.21|3123.06|3114.36|3123.74|3115.04|3121.65|3112.95|36
1642525760000|2022-01-18 17:09:20|3123|3114.3|3123.86|3115.16|3124.06|3115.36|3122.43|3113.73|36
1642525770000|2022-01-18 17:09:30|3123.89|3115.19|3124.43|3115.73|3124.43|3115.73|3123.82|3115.12|31
1642525780000|2022-01-18 17:09:40|3124.26|3115.56|3123.41|3114.71|3124.63|3115.93|3123.41|3114.71|34
1642525790000|2022-01-18 17:09:50|3123.35|3114.65|3122.42|3113.72|3123.35|3114.65|3122.34|3113.64|39
1642525800000|2022-01-18 17:10:00|3122.39|3113.69|3123.51|3114.81|3123.54|3114.84|3122.37|3113.67|38
1642525810000|2022-01-18 17:10:10|3123.63|3114.93|3124.23|3115.53|3124.25|3115.55|3123.63|3114.93|31
1642525820000|2022-01-18 17:10:20|3124.13|3115.43|3124.05|3115.35|3125.29|3116.59|3124.01|3115.31|32
1642525830000|2022-01-18 17:10:30|3124.11|3115.41|3125.24|3116.54|3125.24|3116.54|3123.91|3115.21|37
1642525840000|2022-01-18 17:10:40|3125.18|3116.48|3125.47|3116.77|3125.47|3116.77|3124.91|3116.21|35
1642525850000|2022-01-18 17:10:50|3125.52|3116.82|3126.18|3117.48|3126.37|3117.67|3125.04|3116.34|37
1642525860000|2022-01-18 17:11:00|3126.17|3117.47|3124.44|3115.74|3126.2|3117.5|3124.42|3115.72|35
1642525870000|2022-01-18 17:11:10|3124.43|3115.73|3123.22|3114.52|3124.7|3116|3123.07|3114.37|35
1642525880000|2022-01-18 17:11:20|3123.09|3114.39|3123.59|3114.89|3124.29|3115.59|3123.09|3114.39|36
1642525890000|2022-01-18 17:11:30|3123.54|3114.84|3123.59|3114.89|3124.04|3115.34|3123.25|3114.55|36
1642525900000|2022-01-18 17:11:40|3123.57|3114.87|3123.16|3114.46|3123.73|3115.03|3123.16|3114.46|31
1642525910000|2022-01-18 17:11:50|3123.13|3114.43|3120.76|3112.06|3123.13|3114.43|3120.73|3112.03|35
1642525920000|2022-01-18 17:12:00|3120.72|3112.02|3120.29|3111.59|3120.82|3112.12|3119.92|3111.22|28
1642525930000|2022-01-18 17:12:10|3120.67|3111.97|3121.21|3112.51|3121.39|3112.69|3120.57|3111.87|35
1642525940000|2022-01-18 17:12:20|3121.23|3112.53|3122.4|3113.7|3122.69|3113.99|3120.99|3112.29|29
1642525950000|2022-01-18 17:12:30|3122.49|3113.79|3123.04|3114.34|3123.95|3115.25|3122.4|3113.7|35
1642525960000|2022-01-18 17:12:40|3123.06|3114.36|3122.04|3113.34|3123.26|3114.56|3121.76|3113.06|37
1642525970000|2022-01-18 17:12:50|3122.03|3113.33|3122.02|3113.32|3122.75|3114.05|3121.74|3113.04|36
1642525980000|2022-01-18 17:13:00|3122|3113.3|3120.83|3112.13|3122.43|3113.73|3120.83|3112.13|33
1642525990000|2022-01-18 17:13:10|3120.81|3112.11|3120.04|3111.34|3120.84|3112.14|3120.04|3111.34|27
1642526000000|2022-01-18 17:13:20|3120.19|3111.49|3119.7|3111|3120.21|3111.51|3119.68|3110.98|34
1642526010000|2022-01-18 17:13:30|3119.71|3111.01|3119.79|3111.09|3120.02|3111.32|3119.59|3110.89|33
1642526020000|2022-01-18 17:13:40|3119.81|3111.11|3120.33|3111.63|3120.6|3111.9|3119.81|3111.11|32
1642526030000|2022-01-18 17:13:50|3120.34|3111.64|3122.15|3113.45|3122.26|3113.56|3120.23|3111.53|36
1642526040000|2022-01-18 17:14:00|3122.13|3113.43|3120.87|3112.17|3122.29|3113.59|3120.59|3111.89|37
1642526050000|2022-01-18 17:14:10|3120.06|3111.36|3120.82|3112.12|3121.02|3112.32|3119.98|3111.28|35
1642526060000|2022-01-18 17:14:20|3120.84|3112.14|3121.02|3112.32|3121.53|3112.83|3120.84|3112.14|35
1642526070000|2022-01-18 17:14:30|3121.03|3112.33|3120.96|3112.26|3121.28|3112.58|3120.5|3111.8|38
1642526080000|2022-01-18 17:14:40|3120.91|3112.21|3123.09|3114.39|3123.18|3114.48|3120.91|3112.21|31
1642526090000|2022-01-18 17:14:50|3122.98|3114.28|3124.58|3115.88|3124.58|3115.88|3122.28|3113.58|31
1642526100000|2022-01-18 17:15:00|3124.59|3115.89|3124.58|3115.88|3124.59|3115.89|3122.67|3113.97|37
1642526110000|2022-01-18 17:15:10|3124.72|3116.02|3124.59|3115.89|3126.02|3117.32|3124.44|3115.74|34
1642526120000|2022-01-18 17:15:20|3124.66|3115.96|3124.95|3116.25|3125.28|3116.58|3124.59|3115.89|34
1642526130000|2022-01-18 17:15:30|3125.34|3116.64|3125.87|3117.17|3126.05|3117.35|3125.19|3116.49|34
1642526140000|2022-01-18 17:15:40|3126.05|3117.35|3124.33|3115.63|3126.2|3117.5|3124.2|3115.5|38
1642526150000|2022-01-18 17:15:50|3124.34|3115.64|3123.33|3114.63|3124.73|3116.03|3123.33|3114.63|36
1642526160000|2022-01-18 17:16:00|3123.72|3115.02|3121.71|3113.01|3123.88|3115.18|3121.53|3112.83|37
1642526170000|2022-01-18 17:16:10|3121.58|3112.88|3119.85|3111.15|3121.58|3112.88|3119.7|3111|35
1642526180000|2022-01-18 17:16:20|3119.86|3111.16|3121.16|3112.46|3121.75|3113.05|3119.79|3111.09|36
1642526190000|2022-01-18 17:16:30|3121.19|3112.49|3121.26|3112.56|3121.57|3112.87|3121|3112.3|37
1642526200000|2022-01-18 17:16:40|3121.16|3112.46|3120.38|3111.68|3121.24|3112.54|3120.09|3111.39|38
1642526210000|2022-01-18 17:16:50|3120.47|3111.77|3120.5|3111.8|3120.62|3111.92|3119.96|3111.26|34
1642526220000|2022-01-18 17:17:00|3120.54|3111.84|3121.36|3112.66|3121.37|3112.67|3120.39|3111.69|36
1642526230000|2022-01-18 17:17:10|3121.37|3112.67|3121.19|3112.49|3121.38|3112.68|3120.86|3112.16|32
1642526240000|2022-01-18 17:17:20|3121.13|3112.43|3123.02|3114.32|3123.02|3114.32|3121.04|3112.34|30
1642526250000|2022-01-18 17:17:30|3122.67|3113.97|3123.47|3114.77|3123.47|3114.77|3122.45|3113.75|25
1642526260000|2022-01-18 17:17:40|3123.53|3114.83|3126.48|3117.78|3126.67|3117.97|3123.53|3114.83|34
1642526270000|2022-01-18 17:17:50|3126.59|3117.89|3126.73|3118.03|3127.41|3118.71|3125.87|3117.17|36
1642526280000|2022-01-18 17:18:00|3126.72|3118.02|3126.91|3118.21|3127.01|3118.31|3125.95|3117.25|40
1642526290000|2022-01-18 17:18:10|3126.83|3118.13|3128.24|3119.54|3128.38|3119.68|3126.36|3117.66|35
1642526300000|2022-01-18 17:18:20|3128.25|3119.55|3129.23|3120.53|3129.23|3120.53|3127.67|3118.97|37
1642526310000|2022-01-18 17:18:30|3129.34|3120.64|3130.89|3122.19|3130.89|3122.19|3129.34|3120.64|35
1642526320000|2022-01-18 17:18:40|3131.13|3122.43|3131.58|3122.88|3133.63|3124.93|3131.13|3122.43|40
1642526330000|2022-01-18 17:18:50|3131.89|3123.19|3133.27|3124.57|3133.27|3124.57|3131.75|3123.05|35
1642526340000|2022-01-18 17:19:00|3133.09|3124.39|3131.69|3122.99|3133.09|3124.39|3131.3|3122.6|37
1642526350000|2022-01-18 17:19:10|3131.75|3123.05|3131.9|3123.2|3131.92|3123.22|3131.61|3122.91|34
1642526360000|2022-01-18 17:19:20|3131.89|3123.19|3131.4|3122.7|3131.89|3123.19|3131.4|3122.7|31
1642526370000|2022-01-18 17:19:30|3131.39|3122.69|3130.66|3121.96|3131.65|3122.95|3130.11|3121.41|33
1642526380000|2022-01-18 17:19:40|3130.67|3121.97|3130.42|3121.72|3131.31|3122.61|3130.38|3121.68|34
1642526390000|2022-01-18 17:19:50|3130.41|3121.71|3130.68|3121.98|3130.68|3121.98|3130.18|3121.48|37
1642526400000|2022-01-18 17:20:00|3130.47|3121.77|3130.95|3122.25|3131.33|3122.63|3130.46|3121.76|37
1642526410000|2022-01-18 17:20:10|3131.01|3122.31|3130.93|3122.23|3131.53|3122.83|3130.85|3122.15|39
1642526420000|2022-01-18 17:20:20|3130.89|3122.19|3131.18|3122.48|3131.39|3122.69|3130.63|3121.93|37
1642526430000|2022-01-18 17:20:30|3131.17|3122.47|3131.27|3122.57|3131.41|3122.71|3131.17|3122.47|32
1642526440000|2022-01-18 17:20:40|3131.26|3122.56|3131.2|3122.5|3131.29|3122.59|3130.19|3121.49|34
1642526450000|2022-01-18 17:20:50|3131.22|3122.52|3131.03|3122.33|3131.3|3122.6|3131.03|3122.33|27
1642526460000|2022-01-18 17:21:00|3131.02|3122.32|3132.72|3124.02|3132.72|3124.02|3130.99|3122.29|33
1642526470000|2022-01-18 17:21:10|3132.73|3124.03|3132.93|3124.23|3133.27|3124.57|3132.01|3123.31|39
1642526480000|2022-01-18 17:21:20|3132.95|3124.25|3132.55|3123.85|3132.95|3124.25|3132.3|3123.6|35
1642526490000|2022-01-18 17:21:30|3132.57|3123.87|3132.54|3123.84|3132.69|3123.99|3132.47|3123.77|34
1642526500000|2022-01-18 17:21:40|3132.56|3123.86|3132.35|3123.65|3132.58|3123.88|3131.39|3122.69|35
1642526510000|2022-01-18 17:21:50|3132.39|3123.69|3132.82|3124.12|3132.95|3124.25|3132.3|3123.6|25
1642526520000|2022-01-18 17:22:00|3132.81|3124.11|3133.28|3124.58|3133.33|3124.63|3132.81|3124.11|25
1642526530000|2022-01-18 17:22:10|3133.3|3124.6|3133.08|3124.38|3133.31|3124.61|3132.96|3124.26|27
1642526540000|2022-01-18 17:22:20|3133.1|3124.4|3132.94|3124.24|3133.33|3124.63|3132.94|3124.24|33
1642526550000|2022-01-18 17:22:30|3132.95|3124.25|3131.67|3122.97|3133.04|3124.34|3131.66|3122.96|36
1642526560000|2022-01-18 17:22:40|3131.7|3123|3132.63|3123.93|3132.67|3123.97|3131.7|3123|35
1642526570000|2022-01-18 17:22:50|3132.42|3123.72|3133.11|3124.41|3133.42|3124.72|3132.35|3123.65|31
1642526580000|2022-01-18 17:23:00|3133.47|3124.77|3133.56|3124.86|3133.65|3124.95|3133.15|3124.45|29
1642526590000|2022-01-18 17:23:10|3133.4|3124.7|3133.21|3124.51|3133.4|3124.7|3132.41|3123.71|36
1642526600000|2022-01-18 17:23:20|3133.36|3124.66|3133.16|3124.46|3133.53|3124.83|3132.98|3124.28|33
1642526610000|2022-01-18 17:23:30|3133.18|3124.48|3133.05|3124.35|3133.37|3124.67|3133.05|3124.35|27
1642526620000|2022-01-18 17:23:40|3133.11|3124.41|3131.93|3123.23|3133.18|3124.48|3131.93|3123.23|37
1642526630000|2022-01-18 17:23:50|3132.31|3123.61|3129.98|3121.28|3132.42|3123.72|3129.67|3120.97|38
1642526640000|2022-01-18 17:24:00|3130.42|3121.72|3129.01|3120.31|3131.04|3122.34|3129|3120.3|36
1642526650000|2022-01-18 17:24:10|3129.03|3120.33|3127.71|3119.01|3129.33|3120.63|3127.71|3119.01|39
1642526660000|2022-01-18 17:24:20|3127.73|3119.03|3128.08|3119.38|3128.55|3119.85|3127.44|3118.74|36
1642526670000|2022-01-18 17:24:30|3128.14|3119.44|3126.05|3117.35|3128.2|3119.5|3126.05|3117.35|37
1642526680000|2022-01-18 17:24:40|3126.07|3117.37|3124.71|3116.01|3126.94|3118.24|3124.71|3116.01|36
1642526690000|2022-01-18 17:24:50|3124.61|3115.91|3124.77|3116.07|3124.93|3116.23|3124.09|3115.39|37
1642526700000|2022-01-18 17:25:00|3124.75|3116.05|3124.15|3115.45|3125.06|3116.36|3123.94|3115.24|38
1642526710000|2022-01-18 17:25:10|3124.13|3115.43|3124.57|3115.87|3124.63|3115.93|3124.13|3115.43|31
1642526720000|2022-01-18 17:25:20|3124.61|3115.91|3124.57|3115.87|3124.61|3115.91|3124.53|3115.83|27
1642526730000|2022-01-18 17:25:30|3124.58|3115.88|3125.31|3116.61|3125.61|3116.91|3124.55|3115.85|35
1642526740000|2022-01-18 17:25:40|3125.33|3116.63|3125.77|3117.07|3126.26|3117.56|3125.33|3116.63|25
1642526750000|2022-01-18 17:25:50|3125.85|3117.15|3125.79|3117.09|3126.99|3118.29|3125.75|3117.05|33
1642526760000|2022-01-18 17:26:00|3125.82|3117.12|3125.03|3116.33|3126.01|3117.31|3124.83|3116.13|33
1642526770000|2022-01-18 17:26:10|3125.01|3116.31|3125.07|3116.37|3125.18|3116.48|3124.91|3116.21|20
1642526780000|2022-01-18 17:26:20|3125|3116.3|3125.31|3116.61|3125.31|3116.61|3124.99|3116.29|33
1642526790000|2022-01-18 17:26:30|3125.28|3116.58|3125.34|3116.64|3125.34|3116.64|3125.1|3116.4|29
1642526800000|2022-01-18 17:26:40|3125.35|3116.65|3125.3|3116.6|3125.35|3116.65|3125.23|3116.53|25
1642526810000|2022-01-18 17:26:50|3125.31|3116.61|3125.08|3116.38|3125.32|3116.62|3125.04|3116.34|25
1642526820000|2022-01-18 17:27:00|3125.09|3116.39|3124.82|3116.12|3125.19|3116.49|3124.65|3115.95|24
1642526830000|2022-01-18 17:27:10|3124.81|3116.11|3123.94|3115.24|3124.84|3116.14|3123.49|3114.79|24
1642526840000|2022-01-18 17:27:20|3123.95|3115.25|3124.65|3115.95|3124.66|3115.96|3123.95|3115.25|32
1642526850000|2022-01-18 17:27:30|3124.6|3115.9|3123.78|3115.08|3124.6|3115.9|3123.7|3115|35
1642526860000|2022-01-18 17:27:40|3123.79|3115.09|3123.52|3114.82|3123.87|3115.17|3123.31|3114.61|32
1642526870000|2022-01-18 17:27:50|3123.54|3114.84|3124.04|3115.34|3124.04|3115.34|3123.42|3114.72|31
1642526880000|2022-01-18 17:28:00|3124.08|3115.38|3123.04|3114.34|3124.11|3115.41|3123.04|3114.34|35
1642526890000|2022-01-18 17:28:10|3123.07|3114.37|3122.3|3113.6|3123.07|3114.37|3122.3|3113.6|32
1642526900000|2022-01-18 17:28:20|3122.05|3113.35|3119.83|3111.13|3122.07|3113.37|3119.77|3111.07|39
1642526910000|2022-01-18 17:28:30|3119.86|3111.16|3119.98|3111.28|3120.13|3111.43|3119.41|3110.71|38
1642526920000|2022-01-18 17:28:40|3119.97|3111.27|3120.26|3111.56|3120.33|3111.63|3119.56|3110.86|29
1642526930000|2022-01-18 17:28:50|3120.25|3111.55|3118.38|3109.68|3120.26|3111.56|3118.37|3109.67|33
1642526940000|2022-01-18 17:29:00|3118.35|3109.65|3118.57|3109.87|3119.53|3110.83|3118.35|3109.65|38
1642526950000|2022-01-18 17:29:10|3118.62|3109.92|3120.34|3111.64|3120.34|3111.64|3118.62|3109.92|34
1642526960000|2022-01-18 17:29:20|3120.72|3112.02|3119.96|3111.26|3120.77|3112.07|3119.28|3110.58|36
1642526970000|2022-01-18 17:29:30|3120.28|3111.58|3119.81|3111.11|3120.28|3111.58|3119.4|3110.7|28
1642526980000|2022-01-18 17:29:40|3119.85|3111.15|3118.8|3110.1|3119.95|3111.25|3118.8|3110.1|37
1642526990000|2022-01-18 17:29:50|3118.79|3110.09|3118.26|3109.56|3118.87|3110.17|3118.09|3109.39|34
1642527000000|2022-01-18 17:30:00|3118.25|3109.55|3117.3|3108.6|3118.43|3109.73|3117.14|3108.44|33
1642527010000|2022-01-18 17:30:10|3117.29|3108.59|3117.32|3108.62|3118|3109.3|3117.18|3108.48|36
1642527020000|2022-01-18 17:30:20|3118.03|3109.33|3116.98|3108.28|3118.16|3109.46|3116.93|3108.23|35
1642527030000|2022-01-18 17:30:30|3117.01|3108.31|3116.05|3107.35|3117.18|3108.48|3116.05|3107.35|33
1642527040000|2022-01-18 17:30:40|3115.49|3106.79|3115.03|3106.33|3116.02|3107.32|3115.03|3106.33|37
1642527050000|2022-01-18 17:30:50|3114.82|3106.12|3114.04|3105.34|3115.14|3106.44|3112.58|3103.88|39
1642527060000|2022-01-18 17:31:00|3114.03|3105.33|3112.49|3103.79|3114.18|3105.48|3112.43|3103.73|35
1642527070000|2022-01-18 17:31:10|3112.53|3103.83|3112.97|3104.27|3112.97|3104.27|3112.52|3103.82|36
1642527080000|2022-01-18 17:31:20|3112.96|3104.26|3112.45|3103.75|3112.96|3104.26|3111.8|3103.1|38
1642527090000|2022-01-18 17:31:30|3112.75|3104.05|3113.78|3105.08|3113.8|3105.1|3112.25|3103.55|36
1642527100000|2022-01-18 17:31:40|3114.05|3105.35|3112.86|3104.16|3114.05|3105.35|3112.53|3103.83|38
1642527110000|2022-01-18 17:31:50|3112.73|3104.03|3112.38|3103.68|3112.86|3104.16|3112.27|3103.57|35
1642527120000|2022-01-18 17:32:00|3112.41|3103.71|3112.55|3103.85|3112.88|3104.18|3112.36|3103.66|37
1642527130000|2022-01-18 17:32:10|3112.51|3103.81|3112.62|3103.92|3112.71|3104.01|3111.67|3102.97|34
1642527140000|2022-01-18 17:32:20|3112.66|3103.96|3112.34|3103.64|3112.75|3104.05|3112.32|3103.62|29
1642527150000|2022-01-18 17:32:30|3112.32|3103.62|3112.17|3103.47|3112.5|3103.8|3111.92|3103.22|33
1642527160000|2022-01-18 17:32:40|3112.2|3103.5|3111.39|3102.69|3112.46|3103.76|3110.91|3102.21|39
1642527170000|2022-01-18 17:32:50|3111.38|3102.68|3109.67|3100.97|3111.38|3102.68|3109.6|3100.9|35
1642527180000|2022-01-18 17:33:00|3109.7|3101|3109.6|3100.9|3109.86|3101.16|3109.42|3100.72|24
1642527190000|2022-01-18 17:33:10|3109.59|3100.89|3109.12|3100.42|3109.74|3101.04|3109.07|3100.37|33
1642527200000|2022-01-18 17:33:20|3109.21|3100.51|3109.3|3100.6|3109.65|3100.95|3109.12|3100.42|33
1642527210000|2022-01-18 17:33:30|3109.26|3100.56|3108.99|3100.29|3109.45|3100.75|3108.7|3100|32
1642527220000|2022-01-18 17:33:40|3109.18|3100.48|3110.13|3101.43|3110.13|3101.43|3108.98|3100.28|31
1642527230000|2022-01-18 17:33:50|3110.42|3101.72|3110.31|3101.61|3110.83|3102.13|3109.58|3100.88|37
1642527240000|2022-01-18 17:34:00|3110.37|3101.67|3109.99|3101.29|3110.38|3101.68|3109.27|3100.57|36
1642527250000|2022-01-18 17:34:10|3109.69|3100.99|3109.85|3101.15|3110.39|3101.69|3109.4|3100.7|37
1642527260000|2022-01-18 17:34:20|3109.81|3101.11|3111.22|3102.52|3111.22|3102.52|3109.75|3101.05|30
1642527270000|2022-01-18 17:34:30|3111.16|3102.46|3112.67|3103.97|3112.81|3104.11|3111.16|3102.46|30
1642527280000|2022-01-18 17:34:40|3112.61|3103.91|3113.73|3105.03|3114.03|3105.33|3112.61|3103.91|30
1642527290000|2022-01-18 17:34:50|3113.71|3105.01|3113.44|3104.74|3113.94|3105.24|3113.07|3104.37|27
1642527300000|2022-01-18 17:35:00|3113.35|3104.65|3113.87|3105.17|3113.88|3105.18|3113.32|3104.62|20
1642527310000|2022-01-18 17:35:10|3113.88|3105.18|3113.73|3105.03|3113.88|3105.18|3113.43|3104.73|20
1642527320000|2022-01-18 17:35:20|3113.83|3105.13|3113.2|3104.5|3114.18|3105.48|3112.78|3104.08|35
1642527330000|2022-01-18 17:35:30|3113.08|3104.38|3110.59|3101.89|3113.36|3104.66|3110.59|3101.89|38
1642527340000|2022-01-18 17:35:40|3111.17|3102.47|3110.92|3102.22|3111.26|3102.56|3110.47|3101.77|37
1642527350000|2022-01-18 17:35:50|3110.65|3101.95|3111.89|3103.19|3111.91|3103.21|3110.65|3101.95|39
1642527360000|2022-01-18 17:36:00|3111.82|3103.12|3111.6|3102.9|3111.95|3103.25|3111.47|3102.77|30
1642527370000|2022-01-18 17:36:10|3111.61|3102.91|3112.43|3103.73|3112.93|3104.23|3111.61|3102.91|36
1642527380000|2022-01-18 17:36:20|3112.83|3104.13|3114.79|3106.09|3115.17|3106.47|3112.66|3103.96|33
1642527390000|2022-01-18 17:36:30|3115.06|3106.36|3115.05|3106.35|3115.33|3106.63|3114.69|3105.99|35
1642527400000|2022-01-18 17:36:40|3115.04|3106.34|3115.15|3106.45|3115.23|3106.53|3114.84|3106.14|35
1642527410000|2022-01-18 17:36:50|3115.14|3106.44|3117.12|3108.42|3117.12|3108.42|3115.05|3106.35|36
1642527420000|2022-01-18 17:37:00|3116.49|3107.79|3116.36|3107.66|3116.77|3108.07|3115.68|3106.98|35
1642527430000|2022-01-18 17:37:10|3116.26|3107.56|3116.03|3107.33|3116.68|3107.98|3115.95|3107.25|27
1642527440000|2022-01-18 17:37:20|3116.05|3107.35|3115.21|3106.51|3116.71|3108.01|3115.21|3106.51|36
1642527450000|2022-01-18 17:37:30|3115.19|3106.49|3114.7|3106|3115.19|3106.49|3114.56|3105.86|34
1642527460000|2022-01-18 17:37:40|3114.68|3105.98|3113.88|3105.18|3114.86|3106.16|3113.75|3105.05|34
1642527470000|2022-01-18 17:37:50|3113.91|3105.21|3113.93|3105.23|3114|3105.3|3113.59|3104.89|36
1642527480000|2022-01-18 17:38:00|3113.8|3105.1|3111.74|3103.04|3113.83|3105.13|3111.64|3102.94|38
1642527490000|2022-01-18 17:38:10|3111.72|3103.02|3111.08|3102.38|3111.82|3103.12|3110.99|3102.29|35
1642527500000|2022-01-18 17:38:20|3111.2|3102.5|3111.09|3102.39|3112.08|3103.38|3110.98|3102.28|37
1642527510000|2022-01-18 17:38:30|3111.11|3102.41|3112.04|3103.34|3112.04|3103.34|3110.96|3102.26|34
1642527520000|2022-01-18 17:38:40|3112|3103.3|3111.41|3102.71|3112.04|3103.34|3111.35|3102.65|36
1642527530000|2022-01-18 17:38:50|3111.56|3102.86|3110.79|3102.09|3111.56|3102.86|3110.72|3102.02|35
1642527540000|2022-01-18 17:39:00|3110.65|3101.95|3110.77|3102.07|3111.2|3102.5|3110.53|3101.83|36
1642527550000|2022-01-18 17:39:10|3110.59|3101.89|3111.21|3102.51|3111.36|3102.66|3110.59|3101.89|32
1642527560000|2022-01-18 17:39:20|3111.22|3102.52|3110.49|3101.79|3111.24|3102.54|3110.49|3101.79|33
1642527570000|2022-01-18 17:39:30|3110.5|3101.8|3109.84|3101.14|3110.54|3101.84|3109.83|3101.13|37
1642527580000|2022-01-18 17:39:40|3109.85|3101.15|3110.54|3101.84|3110.58|3101.88|3109.76|3101.06|32
1642527590000|2022-01-18 17:39:50|3110.37|3101.67|3110.81|3102.11|3111.01|3102.31|3110.21|3101.51|32
1642527600000|2022-01-18 17:40:00|3110.86|3102.16|3111.35|3102.65|3111.38|3102.68|3110.86|3102.16|27
1642527610000|2022-01-18 17:40:10|3111.28|3102.58|3111.35|3102.65|3111.42|3102.72|3110.69|3101.99|18
1642527620000|2022-01-18 17:40:20|3111.34|3102.64|3112.65|3103.95|3113.23|3104.53|3111.11|3102.41|36
1642527630000|2022-01-18 17:40:30|3112.68|3103.98|3113.41|3104.71|3113.5|3104.8|3112.68|3103.98|36
1642527640000|2022-01-18 17:40:40|3113.48|3104.78|3113.32|3104.62|3113.49|3104.79|3113.15|3104.45|36
1642527650000|2022-01-18 17:40:50|3113.39|3104.69|3114.21|3105.51|3114.37|3105.67|3113.01|3104.31|38
1642527660000|2022-01-18 17:41:00|3114.24|3105.54|3114.23|3105.53|3114.26|3105.56|3113.84|3105.14|37
1642527670000|2022-01-18 17:41:10|3114.68|3105.98|3115.1|3106.4|3115.1|3106.4|3114.68|3105.98|17
1642527680000|2022-01-18 17:41:20|3115|3106.3|3115.06|3106.36|3115.09|3106.39|3114.81|3106.11|19
1642527690000|2022-01-18 17:41:30|3115.41|3106.71|3116.16|3107.46|3116.24|3107.54|3115.38|3106.68|27
1642527700000|2022-01-18 17:41:40|3116.18|3107.48|3114.81|3106.11|3116.23|3107.53|3114.75|3106.05|29
1642527710000|2022-01-18 17:41:50|3114.88|3106.18|3116.42|3107.72|3116.55|3107.85|3114.87|3106.17|36
1642527720000|2022-01-18 17:42:00|3116.44|3107.74|3115.59|3106.89|3116.47|3107.77|3115.45|3106.75|31
1642527730000|2022-01-18 17:42:10|3115.64|3106.94|3115.75|3107.05|3115.85|3107.15|3115.44|3106.74|37
1642527740000|2022-01-18 17:42:20|3115.83|3107.13|3117.66|3108.96|3117.71|3109.01|3115.54|3106.84|28
1642527750000|2022-01-18 17:42:30|3117.73|3109.03|3119.05|3110.35|3119.17|3110.47|3117.58|3108.88|35
1642527760000|2022-01-18 17:42:40|3119.34|3110.64|3119.46|3110.76|3119.93|3111.23|3119.28|3110.58|29
1642527770000|2022-01-18 17:42:50|3119.48|3110.78|3118.98|3110.28|3119.55|3110.85|3118.98|3110.28|26
1642527780000|2022-01-18 17:43:00|3119.07|3110.37|3119.66|3110.96|3119.82|3111.12|3118.9|3110.2|26
1642527790000|2022-01-18 17:43:10|3119.65|3110.95|3119.66|3110.96|3119.88|3111.18|3119.36|3110.66|34
1642527800000|2022-01-18 17:43:20|3119.8|3111.1|3119.88|3111.18|3120.14|3111.44|3119.78|3111.08|35
1642527810000|2022-01-18 17:43:30|3119.81|3111.11|3120.08|3111.38|3120.13|3111.43|3119.59|3110.89|36
1642527820000|2022-01-18 17:43:40|3120|3111.3|3120|3111.3|3120.11|3111.41|3119.86|3111.16|27
1642527830000|2022-01-18 17:43:50|3119.98|3111.28|3119.61|3110.91|3119.98|3111.28|3119.53|3110.83|27
1642527840000|2022-01-18 17:44:00|3119.62|3110.92|3119.76|3111.06|3119.91|3111.21|3118.57|3109.87|33
1642527850000|2022-01-18 17:44:10|3119.6|3110.9|3120.5|3111.8|3121.04|3112.34|3119.47|3110.77|32
1642527860000|2022-01-18 17:44:20|3120.54|3111.84|3121.36|3112.66|3121.8|3113.1|3120.45|3111.75|36
1642527870000|2022-01-18 17:44:30|3121.46|3112.76|3124.94|3116.24|3125.05|3116.35|3121.27|3112.57|37
1642527880000|2022-01-18 17:44:40|3124.97|3116.27|3124.74|3116.04|3124.97|3116.27|3124.36|3115.66|36
1642527890000|2022-01-18 17:44:50|3124.65|3115.95|3123.85|3115.15|3124.78|3116.08|3123.46|3114.76|36
1642527900000|2022-01-18 17:45:00|3123.95|3115.25|3124.44|3115.74|3124.5|3115.8|3123.89|3115.19|39
1642527910000|2022-01-18 17:45:10|3124.16|3115.46|3124.03|3115.33|3124.45|3115.75|3124.03|3115.33|30
1642527920000|2022-01-18 17:45:20|3124.12|3115.42|3122.84|3114.14|3124.4|3115.7|3122.56|3113.86|35
1642527930000|2022-01-18 17:45:30|3122.83|3114.13|3123.12|3114.42|3123.23|3114.53|3122.83|3114.13|36
1642527940000|2022-01-18 17:45:40|3123.1|3114.4|3122.33|3113.63|3123.21|3114.51|3122.23|3113.53|37
1642527950000|2022-01-18 17:45:50|3122.35|3113.65|3122.67|3113.97|3122.99|3114.29|3122.22|3113.52|32
1642527960000|2022-01-18 17:46:00|3122.65|3113.95|3121.22|3112.52|3122.68|3113.98|3121.11|3112.41|37
1642527970000|2022-01-18 17:46:10|3121.12|3112.42|3121.57|3112.87|3121.86|3113.16|3121.08|3112.38|36
1642527980000|2022-01-18 17:46:20|3121.52|3112.82|3121.5|3112.8|3121.54|3112.84|3121.07|3112.37|31
1642527990000|2022-01-18 17:46:30|3121.41|3112.71|3121.11|3112.41|3121.41|3112.71|3120.95|3112.25|32
1642528000000|2022-01-18 17:46:40|3121.13|3112.43|3121.38|3112.68|3121.4|3112.7|3120.5|3111.8|36
1642528010000|2022-01-18 17:46:50|3121.44|3112.74|3120.34|3111.64|3121.6|3112.9|3119.89|3111.19|35
1642528020000|2022-01-18 17:47:00|3119.84|3111.14|3118.92|3110.22|3119.9|3111.2|3118.27|3109.57|37
1642528030000|2022-01-18 17:47:10|3118.75|3110.05|3116.21|3107.51|3118.76|3110.06|3115.8|3107.1|37
1642528040000|2022-01-18 17:47:20|3116.11|3107.41|3115.98|3107.28|3116.12|3107.42|3114.21|3105.51|38
1642528050000|2022-01-18 17:47:30|3116.07|3107.37|3116.45|3107.75|3116.6|3107.9|3115.92|3107.22|37
1642528060000|2022-01-18 17:47:40|3116.81|3108.11|3116.68|3107.98|3116.96|3108.26|3116.34|3107.64|32
1642528070000|2022-01-18 17:47:50|3116.36|3107.66|3116.49|3107.79|3116.83|3108.13|3116.31|3107.61|32
1642528080000|2022-01-18 17:48:00|3116.3|3107.6|3116.74|3108.04|3116.79|3108.09|3116.3|3107.6|31
1642528090000|2022-01-18 17:48:10|3116.76|3108.06|3116.68|3107.98|3116.89|3108.19|3116.61|3107.91|35
1642528100000|2022-01-18 17:48:20|3116.33|3107.63|3115.58|3106.88|3116.33|3107.63|3115.19|3106.49|27
1642528110000|2022-01-18 17:48:30|3115.57|3106.87|3114.96|3106.26|3115.66|3106.96|3114.94|3106.24|32
1642528120000|2022-01-18 17:48:40|3115.11|3106.41|3114.96|3106.26|3115.26|3106.56|3114.94|3106.24|28
1642528130000|2022-01-18 17:48:50|3115.02|3106.32|3114.8|3106.1|3115.18|3106.48|3114.54|3105.84|32
1642528140000|2022-01-18 17:49:00|3114.75|3106.05|3115.33|3106.63|3115.59|3106.89|3114.3|3105.6|32
1642528150000|2022-01-18 17:49:10|3115.34|3106.64|3115.33|3106.63|3115.83|3107.13|3115.3|3106.6|34
1642528160000|2022-01-18 17:49:20|3115.34|3106.64|3116.07|3107.37|3116.39|3107.69|3115.34|3106.64|30
1642528170000|2022-01-18 17:49:30|3116.19|3107.49|3114.5|3105.8|3116.19|3107.49|3114.48|3105.78|40
1642528180000|2022-01-18 17:49:40|3114.69|3105.99|3114.55|3105.85|3114.93|3106.23|3114.29|3105.59|37
1642528190000|2022-01-18 17:49:50|3114.8|3106.1|3114.84|3106.14|3115.08|3106.38|3114.78|3106.08|31
1642528200000|2022-01-18 17:50:00|3115.38|3106.68|3114.65|3105.95|3115.73|3107.03|3114.61|3105.91|34
1642528210000|2022-01-18 17:50:10|3114.71|3106.01|3114.7|3106|3114.79|3106.09|3114.45|3105.75|35
1642528220000|2022-01-18 17:50:20|3114.73|3106.03|3114.16|3105.46|3114.86|3106.16|3113.85|3105.15|35
1642528230000|2022-01-18 17:50:30|3114.06|3105.36|3113.91|3105.21|3114.27|3105.57|3113.91|3105.21|32
1642528240000|2022-01-18 17:50:40|3113.94|3105.24|3113.33|3104.63|3114.51|3105.81|3113.32|3104.62|36
1642528250000|2022-01-18 17:50:50|3113.44|3104.74|3113.26|3104.56|3113.71|3105.01|3112.43|3103.73|35
1642528260000|2022-01-18 17:51:00|3112.51|3103.81|3113.94|3105.24|3114.55|3105.85|3112.44|3103.74|38
1642528270000|2022-01-18 17:51:10|3113.85|3105.15|3113.78|3105.08|3113.85|3105.15|3112.88|3104.18|37
1642528280000|2022-01-18 17:51:20|3113.74|3105.04|3113.67|3104.97|3113.75|3105.05|3112.94|3104.24|37
1642528290000|2022-01-18 17:51:30|3113.55|3104.85|3114.3|3105.6|3114.34|3105.64|3113.55|3104.85|35
1642528300000|2022-01-18 17:51:40|3114.16|3105.46|3114.59|3105.89|3114.82|3106.12|3114.16|3105.46|36
1642528310000|2022-01-18 17:51:50|3114.56|3105.86|3115.83|3107.13|3115.83|3107.13|3114.53|3105.83|34
1642528320000|2022-01-18 17:52:00|3115.72|3107.02|3114.94|3106.24|3115.84|3107.14|3114.85|3106.15|34
1642528330000|2022-01-18 17:52:10|3114.87|3106.17|3114.72|3106.02|3115.25|3106.55|3114.72|3106.02|31
1642528340000|2022-01-18 17:52:20|3114.75|3106.05|3115.2|3106.5|3115.25|3106.55|3114.75|3106.05|25
1642528350000|2022-01-18 17:52:30|3115.22|3106.52|3115.26|3106.56|3115.29|3106.59|3115.05|3106.35|24
1642528360000|2022-01-18 17:52:40|3115.22|3106.52|3116.81|3108.11|3116.86|3108.16|3115.22|3106.52|33
1642528370000|2022-01-18 17:52:50|3116.76|3108.06|3116.46|3107.76|3117.15|3108.45|3116.4|3107.7|27
1642528380000|2022-01-18 17:53:00|3116.55|3107.85|3117.05|3108.35|3117.25|3108.55|3116.55|3107.85|31
1642528390000|2022-01-18 17:53:10|3116.95|3108.25|3117.52|3108.82|3117.56|3108.86|3116.93|3108.23|33
1642528400000|2022-01-18 17:53:20|3117.44|3108.74|3115.56|3106.86|3117.44|3108.74|3115.53|3106.83|36
1642528410000|2022-01-18 17:53:30|3115.55|3106.85|3114.59|3105.89|3115.62|3106.92|3114.58|3105.88|33
1642528420000|2022-01-18 17:53:40|3114.36|3105.66|3112.88|3104.18|3114.36|3105.66|3112.37|3103.67|37
1642528430000|2022-01-18 17:53:50|3112.79|3104.09|3112.31|3103.61|3113.02|3104.32|3112.31|3103.61|37
1642528440000|2022-01-18 17:54:00|3112.34|3103.64|3112.24|3103.54|3112.6|3103.9|3111.54|3102.84|38
1642528450000|2022-01-18 17:54:10|3112.22|3103.52|3111.34|3102.64|3112.22|3103.52|3110.76|3102.06|36
1642528460000|2022-01-18 17:54:20|3111.3|3102.6|3110.28|3101.58|3111.36|3102.66|3110.21|3101.51|36
1642528470000|2022-01-18 17:54:30|3110.31|3101.61|3109.48|3100.78|3110.46|3101.76|3109.34|3100.64|35
1642528480000|2022-01-18 17:54:40|3109.49|3100.79|3109.51|3100.81|3109.7|3101|3109.22|3100.52|34
1642528490000|2022-01-18 17:54:50|3109.59|3100.89|3109.74|3101.04|3109.81|3101.11|3109.5|3100.8|30
1642528500000|2022-01-18 17:55:00|3109.94|3101.24|3110.01|3101.31|3110.44|3101.74|3109.94|3101.24|29
1642528510000|2022-01-18 17:55:10|3110.07|3101.37|3110.08|3101.38|3110.32|3101.62|3109.71|3101.01|33
1642528520000|2022-01-18 17:55:20|3109.69|3100.99|3109.92|3101.22|3110.41|3101.71|3109.69|3100.99|37
1642528530000|2022-01-18 17:55:30|3109.98|3101.28|3110.04|3101.34|3110.23|3101.53|3109.83|3101.13|33
1642528540000|2022-01-18 17:55:40|3110.17|3101.47|3109.64|3100.94|3110.17|3101.47|3108.93|3100.23|38
1642528550000|2022-01-18 17:55:50|3109.42|3100.72|3109.36|3100.66|3109.74|3101.04|3109.05|3100.35|32
1642528560000|2022-01-18 17:56:00|3109.46|3100.76|3111.06|3102.36|3111.23|3102.53|3109.46|3100.76|35
1642528570000|2022-01-18 17:56:10|3111.18|3102.48|3110.5|3101.8|3111.6|3102.9|3110.5|3101.8|37
1642528580000|2022-01-18 17:56:20|3110.43|3101.73|3111.3|3102.6|3111.36|3102.66|3110.35|3101.65|32
1642528590000|2022-01-18 17:56:30|3111.31|3102.61|3110.79|3102.09|3111.33|3102.63|3110.33|3101.63|34
1642528600000|2022-01-18 17:56:40|3110.8|3102.1|3110.89|3102.19|3110.91|3102.21|3110.26|3101.56|33
1642528610000|2022-01-18 17:56:50|3111.33|3102.63|3112.72|3104.02|3112.72|3104.02|3111.27|3102.57|31
1642528620000|2022-01-18 17:57:00|3112.75|3104.05|3112.63|3103.93|3112.75|3104.05|3112.06|3103.36|35
1642528630000|2022-01-18 17:57:10|3112.26|3103.56|3112.33|3103.63|3112.95|3104.25|3111.8|3103.1|33
1642528640000|2022-01-18 17:57:20|3112.35|3103.65|3112.07|3103.37|3112.45|3103.75|3111.85|3103.15|34
1642528650000|2022-01-18 17:57:30|3112.11|3103.41|3111.66|3102.96|3112.12|3103.42|3111.24|3102.54|25
1642528660000|2022-01-18 17:57:40|3111.67|3102.97|3111.03|3102.33|3111.67|3102.97|3111.03|3102.33|34
1642528670000|2022-01-18 17:57:50|3110.65|3101.95|3110.19|3101.49|3110.65|3101.95|3109.98|3101.28|32
1642528680000|2022-01-18 17:58:00|3110.17|3101.47|3109.77|3101.07|3110.19|3101.49|3109.74|3101.04|33
1642528690000|2022-01-18 17:58:10|3109.81|3101.11|3110.67|3101.97|3110.72|3102.02|3109.8|3101.1|32
1642528700000|2022-01-18 17:58:20|3110.7|3102|3110.22|3101.52|3110.7|3102|3110.14|3101.44|34
1642528710000|2022-01-18 17:58:30|3110.25|3101.55|3110.5|3101.8|3110.52|3101.82|3109.67|3100.97|36
1642528720000|2022-01-18 17:58:40|3110.46|3101.76|3110.08|3101.38|3110.46|3101.76|3109.99|3101.29|29
1642528730000|2022-01-18 17:58:50|3110.06|3101.36|3109.91|3101.21|3110.24|3101.54|3109.9|3101.2|33
1642528740000|2022-01-18 17:59:00|3109.82|3101.12|3109.26|3100.56|3109.91|3101.21|3109.06|3100.36|30
1642528750000|2022-01-18 17:59:10|3109.37|3100.67|3109.77|3101.07|3109.78|3101.08|3109.33|3100.63|34
1642528760000|2022-01-18 17:59:20|3110.05|3101.35|3110.03|3101.33|3110.11|3101.41|3109.75|3101.05|31
1642528770000|2022-01-18 17:59:30|3110.11|3101.41|3110.57|3101.87|3110.6|3101.9|3109.75|3101.05|28
1642528780000|2022-01-18 17:59:40|3110.58|3101.88|3110.17|3101.47|3110.6|3101.9|3110.12|3101.42|30
1642528790000|2022-01-18 17:59:50|3110.08|3101.38|3109.46|3100.76|3110.08|3101.38|3109.27|3100.57|35
1642528800000|2022-01-18 18:00:00|3109.44|3100.74|3108.5|3099.8|3109.56|3100.86|3108.46|3099.76|35
1642528810000|2022-01-18 18:00:10|3108.49|3099.79|3099.15|3090.45|3108.49|3099.79|3098.73|3090.03|39
1642528820000|2022-01-18 18:00:20|3098.46|3089.76|3099.57|3090.87|3099.61|3090.91|3097.49|3088.79|38
1642528830000|2022-01-18 18:00:30|3099.51|3090.81|3099.02|3090.32|3101.94|3093.24|3098.59|3089.89|39
1642528840000|2022-01-18 18:00:40|3098.94|3090.24|3095.08|3086.38|3099.07|3090.37|3094.65|3085.95|40
1642528850000|2022-01-18 18:00:50|3094.98|3086.28|3096.14|3087.44|3096.34|3087.64|3094.98|3086.28|39
1642528860000|2022-01-18 18:01:00|3095.82|3087.12|3099.51|3090.81|3099.51|3090.81|3095.82|3087.12|36
1642528870000|2022-01-18 18:01:10|3099.49|3090.79|3101.36|3092.66|3101.57|3092.87|3098.83|3090.13|39
1642528880000|2022-01-18 18:01:20|3100.81|3092.11|3099.49|3090.79|3101.05|3092.35|3099.49|3090.79|39
1642528890000|2022-01-18 18:01:30|3099.18|3090.48|3097.87|3089.17|3099.18|3090.48|3097.87|3089.17|36
1642528900000|2022-01-18 18:01:40|3097.78|3089.08|3098.68|3089.98|3098.89|3090.19|3097.44|3088.74|37
1642528910000|2022-01-18 18:01:50|3098.49|3089.79|3096.88|3088.18|3098.49|3089.79|3096.68|3087.98|38
1642528920000|2022-01-18 18:02:00|3096.76|3088.06|3096.61|3087.91|3096.79|3088.09|3096.5|3087.8|31
1642528930000|2022-01-18 18:02:10|3096.56|3087.86|3098.54|3089.84|3098.82|3090.12|3096.51|3087.81|36
1642528940000|2022-01-18 18:02:20|3098.99|3090.29|3100.05|3091.35|3100.38|3091.68|3098.68|3089.98|35
1642528950000|2022-01-18 18:02:30|3099.54|3090.84|3099.9|3091.2|3100.7|3092|3099.43|3090.73|37
1642528960000|2022-01-18 18:02:40|3099.88|3091.18|3097.87|3089.17|3100.43|3091.73|3097.84|3089.14|36
1642528970000|2022-01-18 18:02:50|3097.79|3089.09|3096.52|3087.82|3098.27|3089.57|3096.52|3087.82|38
1642528980000|2022-01-18 18:03:00|3096.7|3088|3095.91|3087.21|3097.22|3088.52|3095.91|3087.21|37
1642528990000|2022-01-18 18:03:10|3095.98|3087.28|3096.7|3088|3097.13|3088.43|3095.88|3087.18|38
1642529000000|2022-01-18 18:03:20|3096.71|3088.01|3096.47|3087.77|3096.96|3088.26|3096.29|3087.59|33
1642529010000|2022-01-18 18:03:30|3096.48|3087.78|3096.85|3088.15|3096.85|3088.15|3095.89|3087.19|39
1642529020000|2022-01-18 18:03:40|3096.84|3088.14|3097.8|3089.1|3097.84|3089.14|3096.71|3088.01|35
1642529030000|2022-01-18 18:03:50|3097.46|3088.76|3099.01|3090.31|3099.01|3090.31|3097.42|3088.72|33
1642529040000|2022-01-18 18:04:00|3098.99|3090.29|3099.39|3090.69|3099.4|3090.7|3098.72|3090.02|37
1642529050000|2022-01-18 18:04:10|3099.43|3090.73|3098.85|3090.15|3099.65|3090.95|3098.68|3089.98|36
1642529060000|2022-01-18 18:04:20|3098.91|3090.21|3098.82|3090.12|3098.96|3090.26|3098.43|3089.73|36
1642529070000|2022-01-18 18:04:30|3098.86|3090.16|3097.95|3089.25|3099.32|3090.62|3097.93|3089.23|33
1642529080000|2022-01-18 18:04:40|3097.69|3088.99|3097.04|3088.34|3097.82|3089.12|3097.03|3088.33|23
1642529090000|2022-01-18 18:04:50|3096.99|3088.29|3096.59|3087.89|3097.24|3088.54|3096.59|3087.89|39
1642529100000|2022-01-18 18:05:00|3096.65|3087.95|3095.99|3087.29|3096.65|3087.95|3095.56|3086.86|38
1642529110000|2022-01-18 18:05:10|3095.97|3087.27|3096.8|3088.1|3096.8|3088.1|3095|3086.3|39
1642529120000|2022-01-18 18:05:20|3096.76|3088.06|3095.76|3087.06|3096.78|3088.08|3095.61|3086.91|35
1642529130000|2022-01-18 18:05:30|3095.56|3086.86|3096.04|3087.34|3096.16|3087.46|3095.56|3086.86|35
1642529140000|2022-01-18 18:05:40|3095.95|3087.25|3097.39|3088.69|3097.45|3088.75|3095.94|3087.24|32
1642529150000|2022-01-18 18:05:50|3097.37|3088.67|3097.39|3088.69|3097.4|3088.7|3096.82|3088.12|32
1642529160000|2022-01-18 18:06:00|3097.37|3088.67|3095.74|3087.04|3097.44|3088.74|3095.71|3087.01|36
1642529170000|2022-01-18 18:06:10|3095.49|3086.79|3095.93|3087.23|3096.1|3087.4|3095.49|3086.79|34
1642529180000|2022-01-18 18:06:20|3095.82|3087.12|3094.82|3086.12|3095.82|3087.12|3094.57|3085.87|33
1642529190000|2022-01-18 18:06:30|3094.69|3085.99|3094.04|3085.34|3094.94|3086.24|3094.04|3085.34|33
1642529200000|2022-01-18 18:06:40|3094.2|3085.5|3093.54|3084.84|3094.2|3085.5|3092.72|3084.02|37
1642529210000|2022-01-18 18:06:50|3093.44|3084.74|3090.57|3081.87|3093.44|3084.74|3089.34|3080.64|35
1642529220000|2022-01-18 18:07:00|3090.55|3081.85|3095.21|3086.51|3095.39|3086.69|3089.82|3081.12|39
1642529230000|2022-01-18 18:07:10|3095.14|3086.44|3096.14|3087.44|3096.93|3088.23|3094.53|3085.83|39
1642529240000|2022-01-18 18:07:20|3096.12|3087.42|3096.14|3087.44|3096.53|3087.83|3094.95|3086.25|38
1642529250000|2022-01-18 18:07:30|3096.18|3087.48|3095.55|3086.85|3096.37|3087.67|3094.48|3085.78|39
1642529260000|2022-01-18 18:07:40|3095.64|3086.94|3095.67|3086.97|3096.25|3087.55|3095.21|3086.51|32
1642529270000|2022-01-18 18:07:50|3095.77|3087.07|3095.29|3086.59|3095.97|3087.27|3095.25|3086.55|36
1642529280000|2022-01-18 18:08:00|3095.35|3086.65|3095.28|3086.58|3096.06|3087.36|3095.28|3086.58|38
1642529290000|2022-01-18 18:08:10|3095.41|3086.71|3093.52|3084.82|3095.49|3086.79|3093.33|3084.63|37
1642529300000|2022-01-18 18:08:20|3093.51|3084.81|3094.14|3085.44|3094.24|3085.54|3093.42|3084.72|36
1642529310000|2022-01-18 18:08:30|3094.12|3085.42|3094.02|3085.32|3094.36|3085.66|3093.67|3084.97|35
1642529320000|2022-01-18 18:08:40|3094.04|3085.34|3093.63|3084.93|3094.31|3085.61|3093.42|3084.72|38
1642529330000|2022-01-18 18:08:50|3093.6|3084.9|3093.46|3084.76|3093.84|3085.14|3093.06|3084.36|32
1642529340000|2022-01-18 18:09:00|3093.52|3084.82|3093.87|3085.17|3093.97|3085.27|3093.26|3084.56|37
1642529350000|2022-01-18 18:09:10|3093.9|3085.2|3092.77|3084.07|3094.09|3085.39|3092.77|3084.07|37
1642529360000|2022-01-18 18:09:20|3092.81|3084.11|3093.45|3084.75|3093.45|3084.75|3092.77|3084.07|36
1642529370000|2022-01-18 18:09:30|3093.5|3084.8|3094.58|3085.88|3094.61|3085.91|3093.41|3084.71|29
1642529380000|2022-01-18 18:09:40|3094.67|3085.97|3098.21|3089.51|3098.21|3089.51|3094.67|3085.97|37
1642529390000|2022-01-18 18:09:50|3098.08|3089.38|3101.17|3092.47|3101.17|3092.47|3098.08|3089.38|39
1642529400000|2022-01-18 18:10:00|3101.05|3092.35|3099.56|3090.86|3101.05|3092.35|3098.92|3090.22|38
1642529410000|2022-01-18 18:10:10|3099.55|3090.85|3103.03|3094.33|3103.88|3095.18|3099.55|3090.85|38
1642529420000|2022-01-18 18:10:20|3102.99|3094.29|3103.69|3094.99|3103.69|3094.99|3102.31|3093.61|39
1642529430000|2022-01-18 18:10:30|3103.45|3094.75|3103.25|3094.55|3103.87|3095.17|3102.99|3094.29|37
1642529440000|2022-01-18 18:10:40|3103.26|3094.56|3102.04|3093.34|3103.26|3094.56|3101.77|3093.07|35
1642529450000|2022-01-18 18:10:50|3101.85|3093.15|3101.51|3092.81|3101.93|3093.23|3100.95|3092.25|33
1642529460000|2022-01-18 18:11:00|3100.88|3092.18|3099.62|3090.92|3100.88|3092.18|3098.8|3090.1|35
1642529470000|2022-01-18 18:11:10|3099.6|3090.9|3098.59|3089.89|3099.6|3090.9|3098.2|3089.5|30
1642529480000|2022-01-18 18:11:20|3098.6|3089.9|3098.45|3089.75|3099.33|3090.63|3098.03|3089.33|35
1642529490000|2022-01-18 18:11:30|3098.32|3089.62|3099.08|3090.38|3099.53|3090.83|3097.46|3088.76|38
1642529500000|2022-01-18 18:11:40|3099.06|3090.36|3097.93|3089.23|3099.23|3090.53|3097.69|3088.99|35
1642529510000|2022-01-18 18:11:50|3097.91|3089.21|3097.47|3088.77|3098.09|3089.39|3097|3088.3|36
1642529520000|2022-01-18 18:12:00|3097.48|3088.78|3098.4|3089.7|3098.46|3089.76|3097.48|3088.78|33
1642529530000|2022-01-18 18:12:10|3098.26|3089.56|3099.43|3090.73|3100.04|3091.34|3098.24|3089.54|34
1642529540000|2022-01-18 18:12:20|3099.59|3090.89|3100.81|3092.11|3100.81|3092.11|3099.31|3090.61|34
1642529550000|2022-01-18 18:12:30|3100.76|3092.06|3100.04|3091.34|3100.92|3092.22|3099.83|3091.13|38
1642529560000|2022-01-18 18:12:40|3100.03|3091.33|3098.47|3089.77|3100.03|3091.33|3098.31|3089.61|31
1642529570000|2022-01-18 18:12:50|3098.5|3089.8|3099.69|3090.99|3099.69|3090.99|3098.26|3089.56|34
1642529580000|2022-01-18 18:13:00|3099.81|3091.11|3100.72|3092.02|3100.83|3092.13|3099.6|3090.9|34
1642529590000|2022-01-18 18:13:10|3100.74|3092.04|3100.68|3091.98|3100.9|3092.2|3100.37|3091.67|35
1642529600000|2022-01-18 18:13:20|3100.69|3091.99|3100.13|3091.43|3100.99|3092.29|3099.9|3091.2|33
1642529610000|2022-01-18 18:13:30|3100.12|3091.42|3101.58|3092.88|3101.58|3092.88|3100.12|3091.42|38
1642529620000|2022-01-18 18:13:40|3101.57|3092.87|3102.12|3093.42|3102.5|3093.8|3101.57|3092.87|33
1642529630000|2022-01-18 18:13:50|3102.13|3093.43|3103.77|3095.07|3103.77|3095.07|3102.09|3093.39|39
1642529640000|2022-01-18 18:14:00|3103.99|3095.29|3105.59|3096.89|3105.61|3096.91|3103.66|3094.96|38
1642529650000|2022-01-18 18:14:10|3105.6|3096.9|3106.99|3098.29|3107.02|3098.32|3105.38|3096.68|39
1642529660000|2022-01-18 18:14:20|3106.93|3098.23|3107.54|3098.84|3108.23|3099.53|3106.43|3097.73|40
1642529670000|2022-01-18 18:14:30|3107.58|3098.88|3109.7|3101|3110.11|3101.41|3107.26|3098.56|39
1642529680000|2022-01-18 18:14:40|3109.53|3100.83|3107.53|3098.83|3109.87|3101.17|3107.5|3098.8|39
1642529690000|2022-01-18 18:14:50|3107.51|3098.81|3106.96|3098.26|3107.83|3099.13|3106.96|3098.26|39
1642529700000|2022-01-18 18:15:00|3106.97|3098.27|3106.48|3097.78|3107.03|3098.33|3106.01|3097.31|38
1642529710000|2022-01-18 18:15:10|3106.43|3097.73|3106.17|3097.47|3106.53|3097.83|3105.06|3096.36|38
1642529720000|2022-01-18 18:15:20|3106.18|3097.48|3104.34|3095.64|3106.31|3097.61|3104.25|3095.55|35
1642529730000|2022-01-18 18:15:30|3104.43|3095.73|3104.88|3096.18|3105.13|3096.43|3104.32|3095.62|34
1642529740000|2022-01-18 18:15:40|3104.73|3096.03|3105.03|3096.33|3105.03|3096.33|3104.57|3095.87|36
1642529750000|2022-01-18 18:15:50|3105.29|3096.59|3106.7|3098|3106.7|3098|3105.29|3096.59|29
1642529760000|2022-01-18 18:16:00|3106.72|3098.02|3110.19|3101.49|3110.19|3101.49|3106.72|3098.02|36
1642529770000|2022-01-18 18:16:10|3110.41|3101.71|3109.92|3101.22|3111.31|3102.61|3109.89|3101.19|32
1642529780000|2022-01-18 18:16:20|3109.93|3101.23|3111.58|3102.88|3111.9|3103.2|3109.93|3101.23|33
1642529790000|2022-01-18 18:16:30|3111.6|3102.9|3112.32|3103.62|3113.23|3104.53|3111.6|3102.9|39
1642529800000|2022-01-18 18:16:40|3112.33|3103.63|3113.73|3105.03|3113.86|3105.16|3112.24|3103.54|36
1642529810000|2022-01-18 18:16:50|3113.71|3105.01|3113.6|3104.9|3114.33|3105.63|3113.37|3104.67|37
1642529820000|2022-01-18 18:17:00|3113.54|3104.84|3114.04|3105.34|3114.18|3105.48|3113.36|3104.66|37
1642529830000|2022-01-18 18:17:10|3113.81|3105.11|3114.34|3105.64|3114.34|3105.64|3113.51|3104.81|37
1642529840000|2022-01-18 18:17:20|3114.39|3105.69|3113.71|3105.01|3114.49|3105.79|3113.71|3105.01|20
1642529850000|2022-01-18 18:17:30|3113.72|3105.02|3113.72|3105.02|3113.92|3105.22|3113.67|3104.97|31
1642529860000|2022-01-18 18:17:40|3113.69|3104.99|3113.97|3105.27|3114.31|3105.61|3113.69|3104.99|37
1642529870000|2022-01-18 18:17:50|3113.91|3105.21|3114.29|3105.59|3114.36|3105.66|3113.64|3104.94|29
1642529880000|2022-01-18 18:18:00|3114.25|3105.55|3113.74|3105.04|3114.25|3105.55|3113.74|3105.04|35
1642529890000|2022-01-18 18:18:10|3113.76|3105.06|3113.96|3105.26|3114.12|3105.42|3113.23|3104.53|35
1642529900000|2022-01-18 18:18:20|3113.95|3105.25|3114.74|3106.04|3114.97|3106.27|3113.75|3105.05|34
1642529910000|2022-01-18 18:18:30|3114.85|3106.15|3116.91|3108.21|3117.68|3108.98|3114.74|3106.04|34
1642529920000|2022-01-18 18:18:40|3116.97|3108.27|3116.5|3107.8|3116.97|3108.27|3116.27|3107.57|35
1642529930000|2022-01-18 18:18:50|3116.59|3107.89|3115.96|3107.26|3116.59|3107.89|3114.99|3106.29|37
1642529940000|2022-01-18 18:19:00|3116.05|3107.35|3116.83|3108.13|3117.06|3108.36|3115.86|3107.16|36
1642529950000|2022-01-18 18:19:10|3117.01|3108.31|3115.47|3106.77|3117.01|3108.31|3115.35|3106.65|32
1642529960000|2022-01-18 18:19:20|3115.48|3106.78|3115.12|3106.42|3115.66|3106.96|3114.98|3106.28|36
1642529970000|2022-01-18 18:19:30|3115.05|3106.35|3114.37|3105.67|3115.08|3106.38|3114.37|3105.67|36
1642529980000|2022-01-18 18:19:40|3114.25|3105.55|3114.83|3106.13|3114.83|3106.13|3114|3105.3|35
1642529990000|2022-01-18 18:19:50|3114.75|3106.05|3115.36|3106.66|3115.95|3107.25|3114.58|3105.88|34
1642530000000|2022-01-18 18:20:00|3115.34|3106.64|3114.52|3105.82|3115.38|3106.68|3114|3105.3|33
1642530010000|2022-01-18 18:20:10|3114.5|3105.8|3111.5|3102.8|3114.5|3105.8|3111.41|3102.71|36
1642530020000|2022-01-18 18:20:20|3111.6|3102.9|3111.48|3102.78|3111.71|3103.01|3111.05|3102.35|36
1642530030000|2022-01-18 18:20:30|3111.51|3102.81|3111.09|3102.39|3111.57|3102.87|3110.98|3102.28|29
1642530040000|2022-01-18 18:20:40|3111.17|3102.47|3108.87|3100.17|3111.27|3102.57|3108.78|3100.08|39
1642530050000|2022-01-18 18:20:50|3108.92|3100.22|3107.94|3099.24|3109.03|3100.33|3107.94|3099.24|36
1642530060000|2022-01-18 18:21:00|3107.96|3099.26|3108.02|3099.32|3108.85|3100.15|3107.58|3098.88|39
1642530070000|2022-01-18 18:21:10|3107.96|3099.26|3105.67|3096.97|3107.96|3099.26|3105.62|3096.92|35
1642530080000|2022-01-18 18:21:20|3105.58|3096.88|3104.58|3095.88|3105.58|3096.88|3104.42|3095.72|34
1642530090000|2022-01-18 18:21:30|3104.54|3095.84|3104.47|3095.77|3105.39|3096.69|3104.44|3095.74|32
1642530100000|2022-01-18 18:21:40|3104.48|3095.78|3102.87|3094.17|3104.48|3095.78|3102.72|3094.02|32
1642530110000|2022-01-18 18:21:50|3102.83|3094.13|3103.45|3094.75|3103.5|3094.8|3102.47|3093.77|35
1642530120000|2022-01-18 18:22:00|3103.41|3094.71|3101.84|3093.14|3103.41|3094.71|3100.59|3091.89|37
1642530130000|2022-01-18 18:22:10|3101.8|3093.1|3101.8|3093.1|3102.15|3093.45|3101.04|3092.34|37
1642530140000|2022-01-18 18:22:20|3101.79|3093.09|3102.56|3093.86|3102.73|3094.03|3101.76|3093.06|37
1642530150000|2022-01-18 18:22:30|3102.57|3093.87|3104.64|3095.94|3105.18|3096.48|3102.38|3093.68|36
1642530160000|2022-01-18 18:22:40|3104.63|3095.93|3105.41|3096.71|3105.81|3097.11|3104.46|3095.76|38
1642530170000|2022-01-18 18:22:50|3105.39|3096.69|3105.51|3096.81|3105.51|3096.81|3104.75|3096.05|33
1642530180000|2022-01-18 18:23:00|3105.5|3096.8|3105.47|3096.77|3106.75|3098.05|3105.47|3096.77|37
1642530190000|2022-01-18 18:23:10|3105.48|3096.78|3104.62|3095.92|3105.88|3097.18|3104.62|3095.92|35
1642530200000|2022-01-18 18:23:20|3104.57|3095.87|3104.63|3095.93|3105.03|3096.33|3103.65|3094.95|36
1642530210000|2022-01-18 18:23:30|3104.51|3095.81|3103.99|3095.29|3104.51|3095.81|3102.76|3094.06|37
1642530220000|2022-01-18 18:23:40|3103.98|3095.28|3105.02|3096.32|3105.14|3096.44|3103.9|3095.2|33
1642530230000|2022-01-18 18:23:50|3105.36|3096.66|3104.9|3096.2|3105.39|3096.69|3104.9|3096.2|34
1642530240000|2022-01-18 18:24:00|3104.77|3096.07|3105.36|3096.66|3105.37|3096.67|3104.63|3095.93|27
1642530250000|2022-01-18 18:24:10|3105.35|3096.65|3105.34|3096.64|3105.44|3096.74|3104.68|3095.98|37
1642530260000|2022-01-18 18:24:20|3105.33|3096.63|3104.41|3095.71|3105.79|3097.09|3104.41|3095.71|34
1642530270000|2022-01-18 18:24:30|3104.4|3095.7|3103.27|3094.57|3104.74|3096.04|3103.08|3094.38|34
1642530280000|2022-01-18 18:24:40|3103.23|3094.53|3102.47|3093.77|3103.37|3094.67|3101.86|3093.16|36
1642530290000|2022-01-18 18:24:50|3102.34|3093.64|3101.3|3092.6|3102.46|3093.76|3101.07|3092.37|32
1642530300000|2022-01-18 18:25:00|3101.31|3092.61|3101.82|3093.12|3102.93|3094.23|3101.24|3092.54|36
1642530310000|2022-01-18 18:25:10|3101.66|3092.96|3101.78|3093.08|3102.38|3093.68|3100.86|3092.16|37
1642530320000|2022-01-18 18:25:20|3101.71|3093.01|3101.1|3092.4|3101.72|3093.02|3101.03|3092.33|36
1642530330000|2022-01-18 18:25:30|3101|3092.3|3100.08|3091.38|3101.02|3092.32|3100.08|3091.38|32
1642530340000|2022-01-18 18:25:40|3099.99|3091.29|3099.74|3091.04|3099.99|3091.29|3099.64|3090.94|33
1642530350000|2022-01-18 18:25:50|3099.68|3090.98|3098.33|3089.63|3099.71|3091.01|3098.22|3089.52|37
1642530360000|2022-01-18 18:26:00|3098.35|3089.65|3098.63|3089.93|3098.75|3090.05|3098.08|3089.38|33
1642530370000|2022-01-18 18:26:10|3098.83|3090.13|3099.12|3090.42|3100.23|3091.53|3098.25|3089.55|35
1642530380000|2022-01-18 18:26:20|3099.02|3090.32|3099.92|3091.22|3100.17|3091.47|3099|3090.3|36
1642530390000|2022-01-18 18:26:30|3099.96|3091.26|3098.18|3089.48|3100.09|3091.39|3098.18|3089.48|33
1642530400000|2022-01-18 18:26:40|3098.21|3089.51|3098.03|3089.33|3098.38|3089.68|3097.79|3089.09|35
1642530410000|2022-01-18 18:26:50|3097.61|3088.91|3098.83|3090.13|3099.15|3090.45|3097.36|3088.66|35
1642530420000|2022-01-18 18:27:00|3098.93|3090.23|3099.97|3091.27|3099.97|3091.27|3098.8|3090.1|36
1642530430000|2022-01-18 18:27:10|3100.08|3091.38|3100.96|3092.26|3100.96|3092.26|3099.99|3091.29|31
1642530440000|2022-01-18 18:27:20|3100.48|3091.78|3099.81|3091.11|3100.96|3092.26|3099.75|3091.05|36
1642530450000|2022-01-18 18:27:30|3099.83|3091.13|3099.19|3090.49|3099.83|3091.13|3098.1|3089.4|39
1642530460000|2022-01-18 18:27:40|3099.17|3090.47|3098.54|3089.84|3099.29|3090.59|3098.41|3089.71|34
1642530470000|2022-01-18 18:27:50|3098.52|3089.82|3099.02|3090.32|3099.04|3090.34|3097.75|3089.05|38
1642530480000|2022-01-18 18:28:00|3098.95|3090.25|3096.28|3087.58|3098.95|3090.25|3096.28|3087.58|34
1642530490000|2022-01-18 18:28:10|3096.32|3087.62|3095.14|3086.44|3096.35|3087.65|3094.93|3086.23|39
1642530500000|2022-01-18 18:28:20|3095.11|3086.41|3095.23|3086.53|3095.36|3086.66|3094.25|3085.55|38
1642530510000|2022-01-18 18:28:30|3095.18|3086.48|3096.07|3087.37|3096.2|3087.5|3095.06|3086.36|34
1642530520000|2022-01-18 18:28:40|3096|3087.3|3095.79|3087.09|3096.05|3087.35|3095.56|3086.86|36
1642530530000|2022-01-18 18:28:50|3095.75|3087.05|3095.99|3087.29|3096.1|3087.4|3095.63|3086.93|37
1642530540000|2022-01-18 18:29:00|3096.03|3087.33|3098|3089.3|3098.03|3089.33|3096.03|3087.33|37
1642530550000|2022-01-18 18:29:10|3098.01|3089.31|3096.19|3087.49|3098.01|3089.31|3096.13|3087.43|35
1642530560000|2022-01-18 18:29:20|3096.24|3087.54|3096.56|3087.86|3096.56|3087.86|3095.18|3086.48|39
1642530570000|2022-01-18 18:29:30|3096.54|3087.84|3097.12|3088.42|3097.14|3088.44|3096.47|3087.77|28
1642530580000|2022-01-18 18:29:40|3096.88|3088.18|3097.93|3089.23|3098.12|3089.42|3096.88|3088.18|33
1642530590000|2022-01-18 18:29:50|3098.05|3089.35|3097.76|3089.06|3098.48|3089.78|3097.73|3089.03|32
1642530600000|2022-01-18 18:30:00|3097.85|3089.15|3095.84|3087.14|3097.85|3089.15|3095.64|3086.94|38
1642530610000|2022-01-18 18:30:10|3095.86|3087.16|3095.73|3087.03|3096.03|3087.33|3094.99|3086.29|38
1642530620000|2022-01-18 18:30:20|3095.72|3087.02|3097.73|3089.03|3097.78|3089.08|3095.16|3086.46|39
1642530630000|2022-01-18 18:30:30|3098.01|3089.31|3101.06|3092.36|3101.06|3092.36|3098.01|3089.31|36
1642530640000|2022-01-18 18:30:40|3101.07|3092.37|3103.61|3094.91|3103.78|3095.08|3101.03|3092.33|38
1642530650000|2022-01-18 18:30:50|3103.48|3094.78|3104.53|3095.83|3104.54|3095.84|3103.14|3094.44|39
1642530660000|2022-01-18 18:31:00|3104.48|3095.78|3105.24|3096.54|3105.37|3096.67|3104.27|3095.57|32
1642530670000|2022-01-18 18:31:10|3105.29|3096.59|3104.4|3095.7|3105.29|3096.59|3103.85|3095.15|37
1642530680000|2022-01-18 18:31:20|3104.36|3095.66|3104.42|3095.72|3105.12|3096.42|3103.88|3095.18|34
1642530690000|2022-01-18 18:31:30|3104.47|3095.77|3104.08|3095.38|3104.58|3095.88|3103.99|3095.29|31
1642530700000|2022-01-18 18:31:40|3104.01|3095.31|3102.37|3093.67|3104.17|3095.47|3101.56|3092.86|38
1642530710000|2022-01-18 18:31:50|3102.38|3093.68|3101.46|3092.76|3102.95|3094.25|3100.9|3092.2|38
1642530720000|2022-01-18 18:32:00|3101.5|3092.8|3103.11|3094.41|3103.45|3094.75|3101.5|3092.8|38
1642530730000|2022-01-18 18:32:10|3103.15|3094.45|3102.38|3093.68|3103.15|3094.45|3101.48|3092.78|38
1642530740000|2022-01-18 18:32:20|3102.29|3093.59|3100.79|3092.09|3102.29|3093.59|3100.79|3092.09|37
1642530750000|2022-01-18 18:32:30|3100.87|3092.17|3099.04|3090.34|3101.33|3092.63|3099.04|3090.34|36
1642530760000|2022-01-18 18:32:40|3098.99|3090.29|3098.79|3090.09|3099.68|3090.98|3098.71|3090.01|35
1642530770000|2022-01-18 18:32:50|3098.67|3089.97|3098.61|3089.91|3098.96|3090.26|3098.35|3089.65|33
1642530780000|2022-01-18 18:33:00|3098.58|3089.88|3098.51|3089.81|3099.33|3090.63|3098.51|3089.81|39
1642530790000|2022-01-18 18:33:10|3098.5|3089.8|3099.49|3090.79|3099.58|3090.88|3097.76|3089.06|38
1642530800000|2022-01-18 18:33:20|3099.43|3090.73|3099.05|3090.35|3099.43|3090.73|3098.34|3089.64|35
1642530810000|2022-01-18 18:33:30|3099.01|3090.31|3099.79|3091.09|3100.65|3091.95|3099.01|3090.31|37
1642530820000|2022-01-18 18:33:40|3099.85|3091.15|3099.36|3090.66|3099.85|3091.15|3098.16|3089.46|38
1642530830000|2022-01-18 18:33:50|3099.32|3090.62|3098.93|3090.23|3099.39|3090.69|3098.93|3090.23|32
1642530840000|2022-01-18 18:34:00|3098.94|3090.24|3098.58|3089.88|3099.15|3090.45|3098.53|3089.83|35
1642530850000|2022-01-18 18:34:10|3098.49|3089.79|3097.76|3089.06|3098.55|3089.85|3097.43|3088.73|35
1642530860000|2022-01-18 18:34:20|3097.83|3089.13|3099.11|3090.41|3099.38|3090.68|3097.65|3088.95|31
1642530870000|2022-01-18 18:34:30|3099.02|3090.32|3101.58|3092.88|3101.58|3092.88|3099.02|3090.32|38
1642530880000|2022-01-18 18:34:40|3101.54|3092.84|3101.52|3092.82|3101.7|3093|3101.18|3092.48|34
1642530890000|2022-01-18 18:34:50|3101.54|3092.84|3101.87|3093.17|3102.12|3093.42|3101.29|3092.59|33
1642530900000|2022-01-18 18:35:00|3102.13|3093.43|3101|3092.3|3102.17|3093.47|3100.66|3091.96|36
1642530910000|2022-01-18 18:35:10|3100.99|3092.29|3104.49|3095.79|3104.49|3095.79|3100.95|3092.25|35
1642530920000|2022-01-18 18:35:20|3104.59|3095.89|3104.98|3096.28|3105.18|3096.48|3104.46|3095.76|36
1642530930000|2022-01-18 18:35:30|3104.92|3096.22|3104.49|3095.79|3104.92|3096.22|3103.74|3095.04|38
1642530940000|2022-01-18 18:35:40|3104.58|3095.88|3103.97|3095.27|3104.98|3096.28|3103.95|3095.25|37
1642530950000|2022-01-18 18:35:50|3104.17|3095.47|3103.52|3094.82|3104.63|3095.93|3103.29|3094.59|40
1642530960000|2022-01-18 18:36:00|3103.34|3094.64|3103.15|3094.45|3104.09|3095.39|3103.11|3094.41|36
1642530970000|2022-01-18 18:36:10|3103.17|3094.47|3101.79|3093.09|3103.17|3094.47|3101.79|3093.09|39
1642530980000|2022-01-18 18:36:20|3101.93|3093.23|3101.45|3092.75|3102.23|3093.53|3101.41|3092.71|36
1642530990000|2022-01-18 18:36:30|3101.73|3093.03|3101.07|3092.37|3101.73|3093.03|3100.36|3091.66|36
1642531000000|2022-01-18 18:36:40|3101.06|3092.36|3099.88|3091.18|3101.14|3092.44|3099.75|3091.05|32
1642531010000|2022-01-18 18:36:50|3099.86|3091.16|3099.67|3090.97|3099.93|3091.23|3098.94|3090.24|34
1642531020000|2022-01-18 18:37:00|3099.81|3091.11|3096.73|3088.03|3099.87|3091.17|3096.17|3087.47|39
1642531030000|2022-01-18 18:37:10|3096.78|3088.08|3096.56|3087.86|3097.06|3088.36|3095.89|3087.19|36
1642531040000|2022-01-18 18:37:20|3096.52|3087.82|3096.8|3088.1|3097.24|3088.54|3096.52|3087.82|33
1642531050000|2022-01-18 18:37:30|3096.47|3087.77|3096.28|3087.58|3096.99|3088.29|3095.73|3087.03|32
1642531060000|2022-01-18 18:37:40|3096.33|3087.63|3095.72|3087.02|3096.61|3087.91|3095.72|3087.02|35
1642531070000|2022-01-18 18:37:50|3095.83|3087.13|3096.46|3087.76|3096.46|3087.76|3095.72|3087.02|32
1642531080000|2022-01-18 18:38:00|3096.48|3087.78|3096.89|3088.19|3097.15|3088.45|3096.19|3087.49|38
1642531090000|2022-01-18 18:38:10|3096.93|3088.23|3096.72|3088.02|3096.93|3088.23|3095.95|3087.25|37
1642531100000|2022-01-18 18:38:20|3096.76|3088.06|3098.61|3089.91|3098.61|3089.91|3096.63|3087.93|36
1642531110000|2022-01-18 18:38:30|3098.6|3089.9|3099.36|3090.66|3099.36|3090.66|3098.23|3089.53|37
1642531120000|2022-01-18 18:38:40|3099.48|3090.78|3099.48|3090.78|3100.35|3091.65|3099.32|3090.62|36
1642531130000|2022-01-18 18:38:50|3099.53|3090.83|3099.27|3090.57|3099.53|3090.83|3098.23|3089.53|37
1642531140000|2022-01-18 18:39:00|3099.31|3090.61|3099.86|3091.16|3100.22|3091.52|3099.13|3090.43|37
1642531150000|2022-01-18 18:39:10|3099.73|3091.03|3102.49|3093.79|3103.67|3094.97|3098.98|3090.28|40
1642531160000|2022-01-18 18:39:20|3102.48|3093.78|3101.07|3092.37|3102.58|3093.88|3100.72|3092.02|30
1642531170000|2022-01-18 18:39:30|3101.14|3092.44|3102.14|3093.44|3102.75|3094.05|3101.14|3092.44|39
1642531180000|2022-01-18 18:39:40|3102.15|3093.45|3102.32|3093.62|3102.78|3094.08|3102.08|3093.38|32
1642531190000|2022-01-18 18:39:50|3102.16|3093.46|3102.82|3094.12|3102.9|3094.2|3102.16|3093.46|36
1642531200000|2022-01-18 18:40:00|3102.83|3094.13|3103.79|3095.09|3103.97|3095.27|3101.89|3093.19|36
1642531210000|2022-01-18 18:40:10|3103.8|3095.1|3105.59|3096.89|3105.59|3096.89|3103.79|3095.09|33
1642531220000|2022-01-18 18:40:20|3105.36|3096.66|3106.6|3097.9|3106.78|3098.08|3105.35|3096.65|26
1642531230000|2022-01-18 18:40:30|3106.42|3097.72|3105.64|3096.94|3106.48|3097.78|3105.64|3096.94|34
1642531240000|2022-01-18 18:40:40|3105.75|3097.05|3105.98|3097.28|3106.14|3097.44|3105.59|3096.89|34
1642531250000|2022-01-18 18:40:50|3106.04|3097.34|3106.1|3097.4|3106.13|3097.43|3105.13|3096.43|36
1642531260000|2022-01-18 18:41:00|3106.08|3097.38|3103.25|3094.55|3106.11|3097.41|3103.25|3094.55|39
1642531270000|2022-01-18 18:41:10|3103.05|3094.35|3103.75|3095.05|3104.59|3095.89|3102.75|3094.05|40
1642531280000|2022-01-18 18:41:20|3103.77|3095.07|3102.85|3094.15|3103.95|3095.25|3102.49|3093.79|37
1642531290000|2022-01-18 18:41:30|3103.03|3094.33|3102.54|3093.84|3103.15|3094.45|3102.42|3093.72|36
1642531300000|2022-01-18 18:41:40|3102.57|3093.87|3101.68|3092.98|3102.57|3093.87|3101.07|3092.37|37
1642531310000|2022-01-18 18:41:50|3101.73|3093.03|3104.02|3095.32|3104.02|3095.32|3101.49|3092.79|38
1642531320000|2022-01-18 18:42:00|3103.97|3095.27|3106.01|3097.31|3106.01|3097.31|3103.59|3094.89|40
1642531330000|2022-01-18 18:42:10|3105.9|3097.2|3105.81|3097.11|3106.9|3098.2|3105.71|3097.01|33
1642531340000|2022-01-18 18:42:20|3105.91|3097.21|3105.95|3097.25|3106.26|3097.56|3105.39|3096.69|36
1642531350000|2022-01-18 18:42:30|3106.01|3097.31|3105.84|3097.14|3106.17|3097.47|3105.16|3096.46|34
1642531360000|2022-01-18 18:42:40|3105.82|3097.12|3105.85|3097.15|3106.51|3097.81|3105.75|3097.05|28
1642531370000|2022-01-18 18:42:50|3105.97|3097.27|3107.66|3098.96|3107.66|3098.96|3105.26|3096.56|39
1642531380000|2022-01-18 18:43:00|3107.61|3098.91|3107.37|3098.67|3107.73|3099.03|3107.13|3098.43|35
1642531390000|2022-01-18 18:43:10|3107.43|3098.73|3108.58|3099.88|3108.83|3100.13|3107.35|3098.65|36
1642531400000|2022-01-18 18:43:20|3108.6|3099.9|3109.21|3100.51|3109.37|3100.67|3107.73|3099.03|36
1642531410000|2022-01-18 18:43:30|3109.2|3100.5|3107.45|3098.75|3109.26|3100.56|3107.22|3098.52|40
1642531420000|2022-01-18 18:43:40|3107.27|3098.57|3106.58|3097.88|3107.41|3098.71|3106.23|3097.53|33
1642531430000|2022-01-18 18:43:50|3106.57|3097.87|3107.96|3099.26|3108.16|3099.46|3106.53|3097.83|37
1642531440000|2022-01-18 18:44:00|3108.01|3099.31|3107.65|3098.95|3108.88|3100.18|3107.5|3098.8|40
1642531450000|2022-01-18 18:44:10|3107.64|3098.94|3108.86|3100.16|3108.9|3100.2|3107.51|3098.81|32
1642531460000|2022-01-18 18:44:20|3108.82|3100.12|3109.19|3100.49|3109.85|3101.15|3108.75|3100.05|37
1642531470000|2022-01-18 18:44:30|3108.92|3100.22|3108.8|3100.1|3109.1|3100.4|3108.75|3100.05|31
1642531480000|2022-01-18 18:44:40|3108.85|3100.15|3109.84|3101.14|3110.08|3101.38|3108.76|3100.06|35
1642531490000|2022-01-18 18:44:50|3109.8|3101.1|3110.36|3101.66|3110.58|3101.88|3109.58|3100.88|36
1642531500000|2022-01-18 18:45:00|3110.37|3101.67|3109.38|3100.68|3110.37|3101.67|3108.96|3100.26|36
1642531510000|2022-01-18 18:45:10|3109.36|3100.66|3108.81|3100.11|3109.38|3100.68|3108.81|3100.11|32
1642531520000|2022-01-18 18:45:20|3108.73|3100.03|3108.58|3099.88|3108.73|3100.03|3107.18|3098.48|38
1642531530000|2022-01-18 18:45:30|3108.41|3099.71|3107.79|3099.09|3108.41|3099.71|3107.11|3098.41|37
1642531540000|2022-01-18 18:45:40|3107.84|3099.14|3109.16|3100.46|3109.28|3100.58|3107.84|3099.14|35
1642531550000|2022-01-18 18:45:50|3109.34|3100.64|3109.12|3100.42|3109.88|3101.18|3109.1|3100.4|36
1642531560000|2022-01-18 18:46:00|3108.97|3100.27|3109.35|3100.65|3109.69|3100.99|3108.92|3100.22|36
1642531570000|2022-01-18 18:46:10|3109.36|3100.66|3110.13|3101.43|3110.13|3101.43|3109.24|3100.54|34
1642531580000|2022-01-18 18:46:20|3110.12|3101.42|3109.79|3101.09|3110.12|3101.42|3109.68|3100.98|35
1642531590000|2022-01-18 18:46:30|3109.82|3101.12|3110.25|3101.55|3110.25|3101.55|3109.73|3101.03|34
1642531600000|2022-01-18 18:46:40|3110.26|3101.56|3109.76|3101.06|3110.41|3101.71|3109.57|3100.87|36
1642531610000|2022-01-18 18:46:50|3109.74|3101.04|3109.23|3100.53|3109.76|3101.06|3108.98|3100.28|35
1642531620000|2022-01-18 18:47:00|3109.21|3100.51|3109.83|3101.13|3109.84|3101.14|3109.21|3100.51|34
1642531630000|2022-01-18 18:47:10|3109.84|3101.14|3110.03|3101.33|3110.03|3101.33|3109.58|3100.88|27
1642531640000|2022-01-18 18:47:20|3109.95|3101.25|3109.01|3100.31|3111.06|3102.36|3109.01|3100.31|38
1642531650000|2022-01-18 18:47:30|3109|3100.3|3104.9|3096.2|3109.35|3100.65|3104.74|3096.04|36
1642531660000|2022-01-18 18:47:40|3104.95|3096.25|3105.46|3096.76|3106.02|3097.32|3104.46|3095.76|38
1642531670000|2022-01-18 18:47:50|3105.38|3096.68|3105.56|3096.86|3105.74|3097.04|3104.54|3095.84|37
1642531680000|2022-01-18 18:48:00|3105.72|3097.02|3105.36|3096.66|3105.8|3097.1|3104.71|3096.01|36
1642531690000|2022-01-18 18:48:10|3105.42|3096.72|3107.17|3098.47|3107.24|3098.54|3104.99|3096.29|37
1642531700000|2022-01-18 18:48:20|3107.16|3098.46|3106.97|3098.27|3107.62|3098.92|3106.91|3098.21|36
1642531710000|2022-01-18 18:48:30|3106.96|3098.26|3106.16|3097.46|3107.56|3098.86|3106.16|3097.46|37
1642531720000|2022-01-18 18:48:40|3106.19|3097.49|3105.76|3097.06|3106.48|3097.78|3105.46|3096.76|38
1642531730000|2022-01-18 18:48:50|3105.96|3097.26|3106.92|3098.22|3107.15|3098.45|3105.96|3097.26|37
1642531740000|2022-01-18 18:49:00|3107.06|3098.36|3107.89|3099.19|3107.96|3099.26|3107.01|3098.31|30
1642531750000|2022-01-18 18:49:10|3107.9|3099.2|3106.64|3097.94|3107.94|3099.24|3106.64|3097.94|35
1642531760000|2022-01-18 18:49:20|3106.74|3098.04|3106.03|3097.33|3107.2|3098.5|3106.03|3097.33|37
1642531770000|2022-01-18 18:49:30|3106.17|3097.47|3105.24|3096.54|3106.17|3097.47|3104.74|3096.04|38
1642531780000|2022-01-18 18:49:40|3105.33|3096.63|3105.72|3097.02|3105.72|3097.02|3104.98|3096.28|35
1642531790000|2022-01-18 18:49:50|3105.74|3097.04|3104.56|3095.86|3105.76|3097.06|3104.45|3095.75|36
1642531800000|2022-01-18 18:50:00|3104.55|3095.85|3104.28|3095.58|3104.89|3096.19|3104.12|3095.42|39
1642531810000|2022-01-18 18:50:10|3104.33|3095.63|3107.76|3099.06|3107.84|3099.14|3104.07|3095.37|37
1642531820000|2022-01-18 18:50:20|3107.82|3099.12|3106.39|3097.69|3107.82|3099.12|3106.07|3097.37|37
1642531830000|2022-01-18 18:50:30|3106.31|3097.61|3106.87|3098.17|3106.98|3098.28|3106.07|3097.37|34
1642531840000|2022-01-18 18:50:40|3106.88|3098.18|3106.43|3097.73|3106.96|3098.26|3106.41|3097.71|26
1642531850000|2022-01-18 18:50:50|3106.41|3097.71|3107.3|3098.6|3107.5|3098.8|3106.22|3097.52|38
1642531860000|2022-01-18 18:51:00|3107.27|3098.57|3108.3|3099.6|3108.3|3099.6|3107.24|3098.54|37
1642531870000|2022-01-18 18:51:10|3108.34|3099.64|3108.3|3099.6|3108.36|3099.66|3108.05|3099.35|31
1642531880000|2022-01-18 18:51:20|3108.23|3099.53|3106.8|3098.1|3108.41|3099.71|3106.65|3097.95|34
1642531890000|2022-01-18 18:51:30|3106.75|3098.05|3107.51|3098.81|3107.74|3099.04|3106.6|3097.9|38
1642531900000|2022-01-18 18:51:40|3107.64|3098.94|3107.35|3098.65|3107.64|3098.94|3107.08|3098.38|36
1642531910000|2022-01-18 18:51:50|3107.38|3098.68|3107.91|3099.21|3107.91|3099.21|3107.15|3098.45|35
1642531920000|2022-01-18 18:52:00|3107.78|3099.08|3106.54|3097.84|3107.78|3099.08|3106.32|3097.62|38
1642531930000|2022-01-18 18:52:10|3106.73|3098.03|3105|3096.3|3106.89|3098.19|3104.98|3096.28|36
1642531940000|2022-01-18 18:52:20|3105.06|3096.36|3104.83|3096.13|3105.42|3096.72|3104.61|3095.91|33
1642531950000|2022-01-18 18:52:30|3104.81|3096.11|3104.77|3096.07|3104.81|3096.11|3104.17|3095.47|32
1642531960000|2022-01-18 18:52:40|3105.06|3096.36|3105.32|3096.62|3105.32|3096.62|3104.8|3096.1|25
1642531970000|2022-01-18 18:52:50|3105.27|3096.57|3105.65|3096.95|3105.65|3096.95|3105.18|3096.48|31
1642531980000|2022-01-18 18:53:00|3105.59|3096.89|3105.92|3097.22|3105.95|3097.25|3105.49|3096.79|28
1642531990000|2022-01-18 18:53:10|3105.93|3097.23|3105.86|3097.16|3106.24|3097.54|3105.52|3096.82|33
1642532000000|2022-01-18 18:53:20|3105.89|3097.19|3106.9|3098.2|3106.9|3098.2|3105.72|3097.02|36
1642532010000|2022-01-18 18:53:30|3106.88|3098.18|3107.05|3098.35|3107.96|3099.26|3106.88|3098.18|35
1642532020000|2022-01-18 18:53:40|3107.03|3098.33|3107.28|3098.58|3107.48|3098.78|3106.94|3098.24|35
1642532030000|2022-01-18 18:53:50|3107.34|3098.64|3107.46|3098.76|3108.1|3099.4|3107.01|3098.31|34
1642532040000|2022-01-18 18:54:00|3107.42|3098.72|3107.39|3098.69|3107.88|3099.18|3107.37|3098.67|35
1642532050000|2022-01-18 18:54:10|3107.56|3098.86|3107.5|3098.8|3107.56|3098.86|3107.4|3098.7|30
1642532060000|2022-01-18 18:54:20|3107.45|3098.75|3106.7|3098|3107.47|3098.77|3106.7|3098|27
1642532070000|2022-01-18 18:54:30|3106.69|3097.99|3107.9|3099.2|3107.93|3099.23|3106.66|3097.96|37
1642532080000|2022-01-18 18:54:40|3107.89|3099.19|3106.73|3098.03|3107.89|3099.19|3106.44|3097.74|29
1642532090000|2022-01-18 18:54:50|3106.72|3098.02|3106.72|3098.02|3106.81|3098.11|3106.44|3097.74|31
1642532100000|2022-01-18 18:55:00|3106.43|3097.73|3106.86|3098.16|3107.15|3098.45|3106.43|3097.73|27
1642532110000|2022-01-18 18:55:10|3106.83|3098.13|3106.23|3097.53|3106.83|3098.13|3105.76|3097.06|38
1642532120000|2022-01-18 18:55:20|3106.24|3097.54|3106.29|3097.59|3106.4|3097.7|3106.04|3097.34|32
1642532130000|2022-01-18 18:55:30|3106.28|3097.58|3106.33|3097.63|3106.35|3097.65|3106.02|3097.32|27
1642532140000|2022-01-18 18:55:40|3106.34|3097.64|3106.87|3098.17|3106.97|3098.27|3106.34|3097.64|24
1642532150000|2022-01-18 18:55:50|3106.85|3098.15|3106.42|3097.72|3106.98|3098.28|3106.41|3097.71|26
1642532160000|2022-01-18 18:56:00|3106.41|3097.71|3106.85|3098.15|3106.94|3098.24|3106.38|3097.68|30
1642532170000|2022-01-18 18:56:10|3106.86|3098.16|3107.14|3098.44|3107.43|3098.73|3106.71|3098.01|30
1642532180000|2022-01-18 18:56:20|3107.23|3098.53|3107.94|3099.24|3107.94|3099.24|3107.15|3098.45|37
1642532190000|2022-01-18 18:56:30|3108.11|3099.41|3107.88|3099.18|3108.21|3099.51|3107.59|3098.89|37
1642532200000|2022-01-18 18:56:40|3107.87|3099.17|3108.33|3099.63|3108.42|3099.72|3107.77|3099.07|38
1642532210000|2022-01-18 18:56:50|3108.41|3099.71|3109.05|3100.35|3109.05|3100.35|3108.11|3099.41|31
1642532220000|2022-01-18 18:57:00|3109.24|3100.54|3108.82|3100.12|3109.24|3100.54|3107.96|3099.26|35
1642532230000|2022-01-18 18:57:10|3108.84|3100.14|3109.23|3100.53|3109.78|3101.08|3108.84|3100.14|36
1642532240000|2022-01-18 18:57:20|3109.24|3100.54|3110.01|3101.31|3110.01|3101.31|3109.23|3100.53|24
1642532250000|2022-01-18 18:57:30|3109.95|3101.25|3111.14|3102.44|3111.14|3102.44|3109.95|3101.25|36
1642532260000|2022-01-18 18:57:40|3111.2|3102.5|3110.99|3102.29|3111.23|3102.53|3110.96|3102.26|34
1642532270000|2022-01-18 18:57:50|3111.07|3102.37|3113.03|3104.33|3113.03|3104.33|3110.85|3102.15|32
1642532280000|2022-01-18 18:58:00|3113.11|3104.41|3113.26|3104.56|3113.48|3104.78|3112.94|3104.24|29
1642532290000|2022-01-18 18:58:10|3113.13|3104.43|3115.62|3106.92|3115.62|3106.92|3112.87|3104.17|24
1642532300000|2022-01-18 18:58:20|3115.64|3106.94|3116.06|3107.36|3116.64|3107.94|3115.34|3106.64|29
1642532310000|2022-01-18 18:58:30|3115.95|3107.25|3116.23|3107.53|3117.16|3108.46|3115.95|3107.25|38
1642532320000|2022-01-18 18:58:40|3116.07|3107.37|3114.81|3106.11|3116.17|3107.47|3114.81|3106.11|38
1642532330000|2022-01-18 18:58:50|3114.93|3106.23|3115.2|3106.5|3115.55|3106.85|3114.85|3106.15|40
1642532340000|2022-01-18 18:59:00|3115.35|3106.65|3115.11|3106.41|3115.45|3106.75|3114.96|3106.26|36
1642532350000|2022-01-18 18:59:10|3115.23|3106.53|3115.1|3106.4|3115.41|3106.71|3115.02|3106.32|31
1642532360000|2022-01-18 18:59:20|3114.84|3106.14|3114.1|3105.4|3115.31|3106.61|3113.98|3105.28|34
1642532370000|2022-01-18 18:59:30|3114.13|3105.43|3113.77|3105.07|3114.27|3105.57|3113.37|3104.67|32
1642532380000|2022-01-18 18:59:40|3113.79|3105.09|3112.81|3104.11|3114.02|3105.32|3112.81|3104.11|32
1642532390000|2022-01-18 18:59:50|3112.79|3104.09|3113.15|3104.45|3113.18|3104.48|3112.51|3103.81|25
1642532400000|2022-01-18 19:00:00|3113.16|3104.46|3113.82|3105.12|3113.82|3105.12|3112.89|3104.19|33
1642532410000|2022-01-18 19:00:10|3113.84|3105.14|3115.71|3107.01|3116.43|3107.73|3113.84|3105.14|36
1642532420000|2022-01-18 19:00:20|3115.76|3107.06|3115.46|3106.76|3116.05|3107.35|3115.04|3106.34|40
1642532430000|2022-01-18 19:00:30|3115.5|3106.8|3114.83|3106.13|3115.53|3106.83|3114.83|3106.13|38
1642532440000|2022-01-18 19:00:40|3114.35|3105.65|3114.04|3105.34|3114.47|3105.77|3113.59|3104.89|37
1642532450000|2022-01-18 19:00:50|3114.01|3105.31|3113.22|3104.52|3114.01|3105.31|3113.22|3104.52|33
1642532460000|2022-01-18 19:01:00|3113.01|3104.31|3112.53|3103.83|3113.03|3104.33|3112.44|3103.74|35
1642532470000|2022-01-18 19:01:10|3112.47|3103.77|3111.36|3102.66|3112.47|3103.77|3111.35|3102.65|32
1642532480000|2022-01-18 19:01:20|3111.37|3102.67|3111.98|3103.28|3112.39|3103.69|3110.71|3102.01|32
1642532490000|2022-01-18 19:01:30|3111.87|3103.17|3112.87|3104.17|3113.21|3104.51|3111.67|3102.97|34
1642532500000|2022-01-18 19:01:40|3112.84|3104.14|3113.63|3104.93|3113.63|3104.93|3112.57|3103.87|31
1642532510000|2022-01-18 19:01:50|3113.87|3105.17|3113.7|3105|3115.04|3106.34|3113.61|3104.91|35
1642532520000|2022-01-18 19:02:00|3113.63|3104.93|3114.33|3105.63|3114.51|3105.81|3113.63|3104.93|37
1642532530000|2022-01-18 19:02:10|3114.32|3105.62|3114.47|3105.77|3114.47|3105.77|3113.95|3105.25|33
1642532540000|2022-01-18 19:02:20|3114.61|3105.91|3115.26|3106.56|3115.29|3106.59|3114.61|3105.91|33
1642532550000|2022-01-18 19:02:30|3115.23|3106.53|3115|3106.3|3115.35|3106.65|3114.97|3106.27|32
1642532560000|2022-01-18 19:02:40|3115.02|3106.32|3115.38|3106.68|3115.5|3106.8|3115.01|3106.31|38
1642532570000|2022-01-18 19:02:50|3115.35|3106.65|3117.01|3108.31|3117.12|3108.42|3115.35|3106.65|34
1642532580000|2022-01-18 19:03:00|3116.91|3108.21|3119.21|3110.51|3119.21|3110.51|3116.82|3108.12|37
1642532590000|2022-01-18 19:03:10|3119.33|3110.63|3117.82|3109.12|3119.33|3110.63|3117.17|3108.47|39
1642532600000|2022-01-18 19:03:20|3117.79|3109.09|3118.82|3110.12|3118.82|3110.12|3117.66|3108.96|34
1642532610000|2022-01-18 19:03:30|3118.72|3110.02|3116.97|3108.27|3118.72|3110.02|3116.87|3108.17|35
1642532620000|2022-01-18 19:03:40|3116.96|3108.26|3117.42|3108.72|3117.91|3109.21|3116.91|3108.21|36
1642532630000|2022-01-18 19:03:50|3117.48|3108.78|3118.28|3109.58|3118.32|3109.62|3117.48|3108.78|37
1642532640000|2022-01-18 19:04:00|3118.39|3109.69|3119.08|3110.38|3119.09|3110.39|3118.32|3109.62|38
1642532650000|2022-01-18 19:04:10|3119.09|3110.39|3118.92|3110.22|3119.13|3110.43|3118.77|3110.07|29
1642532660000|2022-01-18 19:04:20|3118.86|3110.16|3117.99|3109.29|3118.91|3110.21|3117.12|3108.42|36
1642532670000|2022-01-18 19:04:30|3117.88|3109.18|3117.98|3109.28|3118.24|3109.54|3117.71|3109.01|34
1642532680000|2022-01-18 19:04:40|3118.07|3109.37|3118.01|3109.31|3118.28|3109.58|3118.01|3109.31|32
1642532690000|2022-01-18 19:04:50|3118.02|3109.32|3118.14|3109.44|3118.3|3109.6|3117.7|3109|34
1642532700000|2022-01-18 19:05:00|3118.08|3109.38|3117.95|3109.25|3118.18|3109.48|3117.92|3109.22|35
1642532710000|2022-01-18 19:05:10|3117.8|3109.1|3118.22|3109.52|3118.27|3109.57|3117.79|3109.09|32
1642532720000|2022-01-18 19:05:20|3118.24|3109.54|3119.41|3110.71|3119.41|3110.71|3118.16|3109.46|30
1642532730000|2022-01-18 19:05:30|3119.42|3110.72|3119.67|3110.97|3119.73|3111.03|3119.22|3110.52|28
1642532740000|2022-01-18 19:05:40|3119.48|3110.78|3118.46|3109.76|3119.48|3110.78|3118.46|3109.76|36
1642532750000|2022-01-18 19:05:50|3118.68|3109.98|3119|3110.3|3119.37|3110.67|3118.52|3109.82|36
1642532760000|2022-01-18 19:06:00|3119.02|3110.32|3117.85|3109.15|3119.06|3110.36|3117.85|3109.15|38
1642532770000|2022-01-18 19:06:10|3117.88|3109.18|3117.16|3108.46|3118.01|3109.31|3116.53|3107.83|35
1642532780000|2022-01-18 19:06:20|3117.03|3108.33|3114.04|3105.34|3117.06|3108.36|3114.04|3105.34|38
1642532790000|2022-01-18 19:06:30|3113.8|3105.1|3113.27|3104.57|3114.14|3105.44|3112.8|3104.1|38
1642532800000|2022-01-18 19:06:40|3113.25|3104.55|3113.69|3104.99|3114.11|3105.41|3113.02|3104.32|37
1642532810000|2022-01-18 19:06:50|3114.03|3105.33|3113.52|3104.82|3114.23|3105.53|3113.35|3104.65|39
1642532820000|2022-01-18 19:07:00|3113.56|3104.86|3114.04|3105.34|3114.15|3105.45|3112.7|3104|32
1642532830000|2022-01-18 19:07:10|3114.17|3105.47|3115.04|3106.34|3115.1|3106.4|3114.08|3105.38|34
1642532840000|2022-01-18 19:07:20|3114.8|3106.1|3114.88|3106.18|3115.13|3106.43|3114.79|3106.09|35
1642532850000|2022-01-18 19:07:30|3114.92|3106.22|3115.92|3107.22|3115.99|3107.29|3114.88|3106.18|37
1642532860000|2022-01-18 19:07:40|3115.68|3106.98|3115.76|3107.06|3115.98|3107.28|3115.68|3106.98|33
1642532870000|2022-01-18 19:07:50|3115.72|3107.02|3115.67|3106.97|3115.95|3107.25|3115.58|3106.88|24
1642532880000|2022-01-18 19:08:00|3115.62|3106.92|3115.1|3106.4|3115.64|3106.94|3115.09|3106.39|35
1642532890000|2022-01-18 19:08:10|3114.94|3106.24|3114.31|3105.61|3115.18|3106.48|3114.07|3105.37|32
1642532900000|2022-01-18 19:08:20|3114.04|3105.34|3114.11|3105.41|3114.23|3105.53|3113.95|3105.25|32
1642532910000|2022-01-18 19:08:30|3114.2|3105.5|3113.45|3104.75|3114.22|3105.52|3113.42|3104.72|34
1642532920000|2022-01-18 19:08:40|3113.44|3104.74|3114.41|3105.71|3114.47|3105.77|3113.44|3104.74|32
1642532930000|2022-01-18 19:08:50|3114.44|3105.74|3114.59|3105.89|3114.78|3106.08|3113.98|3105.28|36
1642532940000|2022-01-18 19:09:00|3114.73|3106.03|3113.12|3104.42|3114.73|3106.03|3112.87|3104.17|40
1642532950000|2022-01-18 19:09:10|3113.11|3104.41|3113.7|3105|3114.88|3106.18|3113.09|3104.39|37
1642532960000|2022-01-18 19:09:20|3113.83|3105.13|3114.16|3105.46|3114.25|3105.55|3113.81|3105.11|37
1642532970000|2022-01-18 19:09:30|3114.15|3105.45|3114.88|3106.18|3114.88|3106.18|3114.15|3105.45|36
1642532980000|2022-01-18 19:09:40|3114.76|3106.06|3114.87|3106.17|3115.09|3106.39|3114.51|3105.81|33
1642532990000|2022-01-18 19:09:50|3114.91|3106.21|3113.53|3104.83|3114.91|3106.21|3113.53|3104.83|36
1642533000000|2022-01-18 19:10:00|3113.72|3105.02|3115.17|3106.47|3115.17|3106.47|3113.7|3105|39
1642533010000|2022-01-18 19:10:10|3115.48|3106.78|3116.86|3108.16|3117.24|3108.54|3115.41|3106.71|38
1642533020000|2022-01-18 19:10:20|3116.9|3108.2|3115.94|3107.24|3116.9|3108.2|3114.88|3106.18|37
1642533030000|2022-01-18 19:10:30|3116.27|3107.57|3115.63|3106.93|3116.39|3107.69|3115.62|3106.92|34
1642533040000|2022-01-18 19:10:40|3115.64|3106.94|3115.83|3107.13|3115.92|3107.22|3115.01|3106.31|33
1642533050000|2022-01-18 19:10:50|3115.9|3107.2|3116.56|3107.86|3116.56|3107.86|3114.72|3106.02|36
1642533060000|2022-01-18 19:11:00|3116.33|3107.63|3116.47|3107.77|3116.61|3107.91|3116.26|3107.56|28
1642533070000|2022-01-18 19:11:10|3116.46|3107.76|3116.16|3107.46|3116.53|3107.83|3115.68|3106.98|33
1642533080000|2022-01-18 19:11:20|3116.17|3107.47|3116.85|3108.15|3116.85|3108.15|3116.17|3107.47|30
1642533090000|2022-01-18 19:11:30|3117.39|3108.69|3116.35|3107.65|3117.46|3108.76|3115.9|3107.2|37
1642533100000|2022-01-18 19:11:40|3115.69|3106.99|3114.73|3106.03|3115.69|3106.99|3114.73|3106.03|35
1642533110000|2022-01-18 19:11:50|3114.2|3105.5|3115.18|3106.48|3115.55|3106.85|3114.2|3105.5|38
1642533120000|2022-01-18 19:12:00|3115.08|3106.38|3116.79|3108.09|3117.41|3108.71|3115.08|3106.38|39
1642533130000|2022-01-18 19:12:10|3116.8|3108.1|3115.8|3107.1|3116.8|3108.1|3115.35|3106.65|37
1642533140000|2022-01-18 19:12:20|3115.77|3107.07|3116.22|3107.52|3116.22|3107.52|3115.53|3106.83|36
1642533150000|2022-01-18 19:12:30|3116.16|3107.46|3116.17|3107.47|3116.58|3107.88|3115.81|3107.11|32
1642533160000|2022-01-18 19:12:40|3116.15|3107.45|3115.36|3106.66|3116.16|3107.46|3115.16|3106.46|30
1642533170000|2022-01-18 19:12:50|3115.34|3106.64|3115.02|3106.32|3115.79|3107.09|3114.48|3105.78|30
1642533180000|2022-01-18 19:13:00|3115|3106.3|3114.8|3106.1|3115.06|3106.36|3114.68|3105.98|36
1642533190000|2022-01-18 19:13:10|3114.78|3106.08|3114.23|3105.53|3114.79|3106.09|3114|3105.3|33
1642533200000|2022-01-18 19:13:20|3114.26|3105.56|3113.05|3104.35|3114.3|3105.6|3113.04|3104.34|34
1642533210000|2022-01-18 19:13:30|3112.78|3104.08|3113.34|3104.64|3113.56|3104.86|3112.74|3104.04|35
1642533220000|2022-01-18 19:13:40|3113.22|3104.52|3113.04|3104.34|3113.42|3104.72|3112.61|3103.91|37
1642533230000|2022-01-18 19:13:50|3113.02|3104.32|3113.46|3104.76|3113.46|3104.76|3112.99|3104.29|29
1642533240000|2022-01-18 19:14:00|3113.38|3104.68|3113.43|3104.73|3113.48|3104.78|3113.31|3104.61|28
1642533250000|2022-01-18 19:14:10|3113.41|3104.71|3113.49|3104.79|3113.49|3104.79|3113.2|3104.5|30
1642533260000|2022-01-18 19:14:20|3113.38|3104.68|3113.27|3104.57|3113.38|3104.68|3113.14|3104.44|29
1642533270000|2022-01-18 19:14:30|3113.24|3104.54|3112.93|3104.23|3113.24|3104.54|3112.49|3103.79|35
1642533280000|2022-01-18 19:14:40|3112.81|3104.11|3112.96|3104.26|3113.1|3104.4|3112.73|3104.03|36
1642533290000|2022-01-18 19:14:50|3112.92|3104.22|3112.89|3104.19|3112.95|3104.25|3112.78|3104.08|29
1642533300000|2022-01-18 19:15:00|3112.87|3104.17|3113.17|3104.47|3113.17|3104.47|3112.24|3103.54|33
1642533310000|2022-01-18 19:15:10|3113.3|3104.6|3114.33|3105.63|3114.8|3106.1|3113.2|3104.5|39
1642533320000|2022-01-18 19:15:20|3114.53|3105.83|3115.46|3106.76|3115.51|3106.81|3114.52|3105.82|38
1642533330000|2022-01-18 19:15:30|3115.37|3106.67|3115.46|3106.76|3115.99|3107.29|3114.88|3106.18|37
1642533340000|2022-01-18 19:15:40|3115.33|3106.63|3116.02|3107.32|3116.4|3107.7|3115.33|3106.63|31
1642533350000|2022-01-18 19:15:50|3116.01|3107.31|3115.6|3106.9|3116.16|3107.46|3115.3|3106.6|25
1642533360000|2022-01-18 19:16:00|3115.62|3106.92|3116.08|3107.38|3117.06|3108.36|3115.52|3106.82|37
1642533370000|2022-01-18 19:16:10|3116.05|3107.35|3115.8|3107.1|3116.05|3107.35|3114.76|3106.06|32
1642533380000|2022-01-18 19:16:20|3115.85|3107.15|3116.32|3107.62|3116.51|3107.81|3115.85|3107.15|34
1642533390000|2022-01-18 19:16:30|3116.49|3107.79|3116.37|3107.67|3116.59|3107.89|3115.54|3106.84|37
1642533400000|2022-01-18 19:16:40|3117.05|3108.35|3117.38|3108.68|3117.5|3108.8|3117.05|3108.35|37
1642533410000|2022-01-18 19:16:50|3117.24|3108.54|3117.85|3109.15|3117.93|3109.23|3117.24|3108.54|37
1642533420000|2022-01-18 19:17:00|3117.58|3108.88|3117.69|3108.99|3117.69|3108.99|3116.61|3107.91|38
1642533430000|2022-01-18 19:17:10|3117.67|3108.97|3117.8|3109.1|3117.89|3109.19|3117.52|3108.82|37
1642533440000|2022-01-18 19:17:20|3117.73|3109.03|3117.73|3109.03|3118.05|3109.35|3117.5|3108.8|35
1642533450000|2022-01-18 19:17:30|3117.69|3108.99|3117.54|3108.84|3117.87|3109.17|3117.41|3108.71|36
1642533460000|2022-01-18 19:17:40|3117.09|3108.39|3116.7|3108|3117.09|3108.39|3116.07|3107.37|38
1642533470000|2022-01-18 19:17:50|3116.54|3107.84|3116.63|3107.93|3116.82|3108.12|3116.31|3107.61|36
1642533480000|2022-01-18 19:18:00|3116.57|3107.87|3116.82|3108.12|3117.1|3108.4|3115.86|3107.16|38
1642533490000|2022-01-18 19:18:10|3116.95|3108.25|3117.99|3109.29|3118.05|3109.35|3116.95|3108.25|35
1642533500000|2022-01-18 19:18:20|3118.03|3109.33|3118.08|3109.38|3118.36|3109.66|3117.46|3108.76|36
1642533510000|2022-01-18 19:18:30|3118.1|3109.4|3118.82|3110.12|3118.82|3110.12|3118.1|3109.4|37
1642533520000|2022-01-18 19:18:40|3118.78|3110.08|3119.67|3110.97|3119.82|3111.12|3118.62|3109.92|34
1642533530000|2022-01-18 19:18:50|3119.91|3111.21|3121.96|3113.26|3121.98|3113.28|3119.91|3111.21|37
1642533540000|2022-01-18 19:19:00|3121.87|3113.17|3124.57|3115.87|3124.67|3115.97|3121.73|3113.03|39
1642533550000|2022-01-18 19:19:10|3124.39|3115.69|3123.88|3115.18|3124.49|3115.79|3123.77|3115.07|38
1642533560000|2022-01-18 19:19:20|3123.91|3115.21|3123.63|3114.93|3124.18|3115.48|3123.47|3114.77|39
1642533570000|2022-01-18 19:19:30|3123.66|3114.96|3124.48|3115.78|3124.6|3115.9|3123.23|3114.53|37
1642533580000|2022-01-18 19:19:40|3124.06|3115.36|3124.43|3115.73|3124.66|3115.96|3124.06|3115.36|34
1642533590000|2022-01-18 19:19:50|3124.26|3115.56|3124.21|3115.51|3124.54|3115.84|3124.12|3115.42|34
1642533600000|2022-01-18 19:20:00|3124.23|3115.53|3124.19|3115.49|3124.26|3115.56|3124.11|3115.41|21
1642533610000|2022-01-18 19:20:10|3124.2|3115.5|3124.25|3115.55|3124.45|3115.75|3123.79|3115.09|34
1642533620000|2022-01-18 19:20:20|3123.92|3115.22|3123.78|3115.08|3123.94|3115.24|3123.11|3114.41|29
1642533630000|2022-01-18 19:20:30|3123.73|3115.03|3123.47|3114.77|3123.91|3115.21|3123.47|3114.77|39
1642533640000|2022-01-18 19:20:40|3123.45|3114.75|3123.25|3114.55|3123.73|3115.03|3123.25|3114.55|36
1642533650000|2022-01-18 19:20:50|3123.26|3114.56|3122.93|3114.23|3123.26|3114.56|3122.69|3113.99|32
1642533660000|2022-01-18 19:21:00|3122.9|3114.2|3122.64|3113.94|3122.93|3114.23|3122.43|3113.73|35
1642533670000|2022-01-18 19:21:10|3122.71|3114.01|3122.66|3113.96|3122.8|3114.1|3122.49|3113.79|34
1642533680000|2022-01-18 19:21:20|3122.63|3113.93|3122.73|3114.03|3122.81|3114.11|3122.5|3113.8|33
1642533690000|2022-01-18 19:21:30|3122.79|3114.09|3121.51|3112.81|3122.79|3114.09|3121.09|3112.39|30
1642533700000|2022-01-18 19:21:40|3121.38|3112.68|3121.28|3112.58|3121.64|3112.94|3120.88|3112.18|34
1642533710000|2022-01-18 19:21:50|3121.01|3112.31|3121.29|3112.59|3121.33|3112.63|3120.44|3111.74|32
1642533720000|2022-01-18 19:22:00|3121.16|3112.46|3120.7|3112|3121.29|3112.59|3120.7|3112|30
1642533730000|2022-01-18 19:22:10|3120.09|3111.39|3119.88|3111.18|3120.54|3111.84|3119.39|3110.69|36
1642533740000|2022-01-18 19:22:20|3119.67|3110.97|3118.95|3110.25|3119.68|3110.98|3118.77|3110.07|33
1642533750000|2022-01-18 19:22:30|3118.94|3110.24|3118.83|3110.13|3118.95|3110.25|3118.69|3109.99|28
1642533760000|2022-01-18 19:22:40|3118.7|3110|3119.01|3110.31|3119.14|3110.44|3118.7|3110|33
1642533770000|2022-01-18 19:22:50|3119|3110.3|3118.95|3110.25|3119.03|3110.33|3118.8|3110.1|25
1642533780000|2022-01-18 19:23:00|3118.97|3110.27|3118.53|3109.83|3119.32|3110.62|3118.43|3109.73|37
1642533790000|2022-01-18 19:23:10|3118.59|3109.89|3118.19|3109.49|3118.7|3110|3117.83|3109.13|35
1642533800000|2022-01-18 19:23:20|3118.17|3109.47|3118.02|3109.32|3118.74|3110.04|3117.78|3109.08|38
1642533810000|2022-01-18 19:23:30|3117.53|3108.83|3118.14|3109.44|3118.14|3109.44|3117.53|3108.83|33
1642533820000|2022-01-18 19:23:40|3118.09|3109.39|3117.6|3108.9|3118.27|3109.57|3117.6|3108.9|36
1642533830000|2022-01-18 19:23:50|3117.97|3109.27|3120.57|3111.87|3120.62|3111.92|3117.97|3109.27|33
1642533840000|2022-01-18 19:24:00|3120.53|3111.83|3120.16|3111.46|3120.55|3111.85|3120.16|3111.46|23
1642533850000|2022-01-18 19:24:10|3120.17|3111.47|3120.51|3111.81|3120.69|3111.99|3120.01|3111.31|26
1642533860000|2022-01-18 19:24:20|3120.46|3111.76|3120.52|3111.82|3120.73|3112.03|3120.14|3111.44|33
1642533870000|2022-01-18 19:24:30|3120.51|3111.81|3120.18|3111.48|3120.55|3111.85|3120.16|3111.46|30
1642533880000|2022-01-18 19:24:40|3119.96|3111.26|3118.78|3110.08|3119.96|3111.26|3118.43|3109.73|37
1642533890000|2022-01-18 19:24:50|3118.51|3109.81|3118.3|3109.6|3119.15|3110.45|3118.22|3109.52|35
1642533900000|2022-01-18 19:25:00|3118.26|3109.56|3118.36|3109.66|3118.43|3109.73|3117.87|3109.17|31
1642533910000|2022-01-18 19:25:10|3118.27|3109.57|3117.24|3108.54|3118.33|3109.63|3117.23|3108.53|38
1642533920000|2022-01-18 19:25:20|3117.21|3108.51|3117.02|3108.32|3117.73|3109.03|3116.97|3108.27|36
1642533930000|2022-01-18 19:25:30|3117.04|3108.34|3117.66|3108.96|3117.75|3109.05|3116.62|3107.92|36
1642533940000|2022-01-18 19:25:40|3117.76|3109.06|3115.41|3106.71|3117.78|3109.08|3115.41|3106.71|39
1642533950000|2022-01-18 19:25:50|3115.62|3106.92|3115.79|3107.09|3116.39|3107.69|3115.62|3106.92|35
1642533960000|2022-01-18 19:26:00|3115.77|3107.07|3116.44|3107.74|3116.93|3108.23|3115.5|3106.8|36
1642533970000|2022-01-18 19:26:10|3116.62|3107.92|3116.81|3108.11|3116.89|3108.19|3116.47|3107.77|28
1642533980000|2022-01-18 19:26:20|3116.95|3108.25|3117.07|3108.37|3117.56|3108.86|3116.81|3108.11|29
1642533990000|2022-01-18 19:26:30|3117.05|3108.35|3117.3|3108.6|3117.31|3108.61|3116.76|3108.06|27
1642534000000|2022-01-18 19:26:40|3117.03|3108.33|3116.21|3107.51|3117.08|3108.38|3116.06|3107.36|33
1642534010000|2022-01-18 19:26:50|3116.2|3107.5|3116.64|3107.94|3116.82|3108.12|3116.13|3107.43|35
1642534020000|2022-01-18 19:27:00|3116.63|3107.93|3116.7|3108|3116.79|3108.09|3116.36|3107.66|27
1642534030000|2022-01-18 19:27:10|3116.69|3107.99|3117.1|3108.4|3117.67|3108.97|3116.63|3107.93|28
1642534040000|2022-01-18 19:27:20|3117.3|3108.6|3117.4|3108.7|3117.48|3108.78|3116.95|3108.25|33
1642534050000|2022-01-18 19:27:30|3117.3|3108.6|3118.1|3109.4|3118.91|3110.21|3117.3|3108.6|31
1642534060000|2022-01-18 19:27:40|3118.08|3109.38|3119.12|3110.42|3119.76|3111.06|3117.82|3109.12|36
1642534070000|2022-01-18 19:27:50|3118.9|3110.2|3118.08|3109.38|3118.97|3110.27|3118.04|3109.34|35
1642534080000|2022-01-18 19:28:00|3118.1|3109.4|3118.8|3110.1|3118.94|3110.24|3117.26|3108.56|39
1642534090000|2022-01-18 19:28:10|3118.73|3110.03|3117.93|3109.23|3118.73|3110.03|3117.93|3109.23|26
1642534100000|2022-01-18 19:28:20|3117.91|3109.21|3118.05|3109.35|3118.63|3109.93|3117.91|3109.21|28
1642534110000|2022-01-18 19:28:30|3118.08|3109.38|3118.6|3109.9|3118.81|3110.11|3117.63|3108.93|33
1642534120000|2022-01-18 19:28:40|3118.39|3109.69|3118.97|3110.27|3119.18|3110.48|3118.27|3109.57|36
1642534130000|2022-01-18 19:28:50|3119.07|3110.37|3118.8|3110.1|3119.17|3110.47|3118.63|3109.93|33
1642534140000|2022-01-18 19:29:00|3118.78|3110.08|3118.89|3110.19|3119.21|3110.51|3118.68|3109.98|38
1642534150000|2022-01-18 19:29:10|3118.87|3110.17|3119.14|3110.44|3119.51|3110.81|3118.85|3110.15|33
1642534160000|2022-01-18 19:29:20|3119.12|3110.42|3117.78|3109.08|3119.13|3110.43|3117.55|3108.85|34
1642534170000|2022-01-18 19:29:30|3117.79|3109.09|3117.96|3109.26|3118.3|3109.6|3117.7|3109|37
1642534180000|2022-01-18 19:29:40|3117.93|3109.23|3116.69|3107.99|3117.93|3109.23|3116.69|3107.99|34
1642534190000|2022-01-18 19:29:50|3116.84|3108.14|3118.1|3109.4|3118.1|3109.4|3116.41|3107.71|34
1642534200000|2022-01-18 19:30:00|3117.76|3109.06|3116.81|3108.11|3117.76|3109.06|3116.81|3108.11|34
1642534210000|2022-01-18 19:30:10|3116.8|3108.1|3117.75|3109.05|3118.28|3109.58|3116.75|3108.05|37
1642534220000|2022-01-18 19:30:20|3117.67|3108.97|3118.27|3109.57|3118.33|3109.63|3117.35|3108.65|36
1642534230000|2022-01-18 19:30:30|3117.79|3109.09|3118.51|3109.81|3118.67|3109.97|3117.46|3108.76|39
1642534240000|2022-01-18 19:30:40|3118.44|3109.74|3119.67|3110.97|3119.7|3111|3118.33|3109.63|27
1642534250000|2022-01-18 19:30:50|3119.68|3110.98|3120.57|3111.87|3120.66|3111.96|3119.51|3110.81|34
1642534260000|2022-01-18 19:31:00|3120.56|3111.86|3120.46|3111.76|3120.56|3111.86|3120.32|3111.62|39
1642534270000|2022-01-18 19:31:10|3120.47|3111.77|3121.66|3112.96|3121.71|3113.01|3120.23|3111.53|37
1642534280000|2022-01-18 19:31:20|3121.64|3112.94|3123.43|3114.73|3123.43|3114.73|3121.35|3112.65|37
1642534290000|2022-01-18 19:31:30|3123.54|3114.84|3124.57|3115.87|3125.02|3116.32|3123.37|3114.67|40
1642534300000|2022-01-18 19:31:40|3124.55|3115.85|3126.32|3117.62|3126.32|3117.62|3124.35|3115.65|39
1642534310000|2022-01-18 19:31:50|3126.29|3117.59|3126.22|3117.52|3126.35|3117.65|3125.89|3117.19|32
1642534320000|2022-01-18 19:32:00|3126.21|3117.51|3125.32|3116.62|3126.22|3117.52|3124.65|3115.95|38
1642534330000|2022-01-18 19:32:10|3125.4|3116.7|3126.01|3117.31|3126.27|3117.57|3124.73|3116.03|37
1642534340000|2022-01-18 19:32:20|3126.02|3117.32|3126.25|3117.55|3126.36|3117.66|3125.91|3117.21|34
1642534350000|2022-01-18 19:32:30|3126.1|3117.4|3126.23|3117.53|3127.17|3118.47|3126.04|3117.34|31
1642534360000|2022-01-18 19:32:40|3125.99|3117.29|3126|3117.3|3126.64|3117.94|3125.85|3117.15|35
1642534370000|2022-01-18 19:32:50|3125.98|3117.28|3126.23|3117.53|3126.34|3117.64|3125.98|3117.28|20
1642534380000|2022-01-18 19:33:00|3126.24|3117.54|3127.08|3118.38|3127.16|3118.46|3126.24|3117.54|35
1642534390000|2022-01-18 19:33:10|3126.94|3118.24|3128.86|3120.16|3128.86|3120.16|3126.94|3118.24|34
1642534400000|2022-01-18 19:33:20|3128.46|3119.76|3130.87|3122.17|3130.87|3122.17|3128.34|3119.64|34
1642534410000|2022-01-18 19:33:30|3130.86|3122.16|3128.51|3119.81|3130.86|3122.16|3128.48|3119.78|34
1642534420000|2022-01-18 19:33:40|3128.64|3119.94|3128.55|3119.85|3129.21|3120.51|3128.47|3119.77|34
1642534430000|2022-01-18 19:33:50|3128.57|3119.87|3127.86|3119.16|3128.71|3120.01|3127.74|3119.04|37
1642534440000|2022-01-18 19:34:00|3127.85|3119.15|3127.58|3118.88|3128.15|3119.45|3127.58|3118.88|34
1642534450000|2022-01-18 19:34:10|3127.59|3118.89|3127.96|3119.26|3128.02|3119.32|3126.92|3118.22|34
1642534460000|2022-01-18 19:34:20|3127.93|3119.23|3127.98|3119.28|3128.79|3120.09|3127.92|3119.22|38
1642534470000|2022-01-18 19:34:30|3127.95|3119.25|3126.9|3118.2|3127.95|3119.25|3126.04|3117.34|36
1642534480000|2022-01-18 19:34:40|3126.85|3118.15|3127.31|3118.61|3127.53|3118.83|3126.68|3117.98|34
1642534490000|2022-01-18 19:34:50|3127.34|3118.64|3127.29|3118.59|3127.42|3118.72|3127.17|3118.47|28
1642534500000|2022-01-18 19:35:00|3127.31|3118.61|3126|3117.3|3127.31|3118.61|3125.89|3117.19|31
1642534510000|2022-01-18 19:35:10|3126.02|3117.32|3125.76|3117.06|3126.14|3117.44|3124.89|3116.19|34
1642534520000|2022-01-18 19:35:20|3125.73|3117.03|3126.05|3117.35|3126.15|3117.45|3125.58|3116.88|27
1642534530000|2022-01-18 19:35:30|3126|3117.3|3126.35|3117.65|3127.04|3118.34|3125.82|3117.12|30
1642534540000|2022-01-18 19:35:40|3126.37|3117.67|3126.24|3117.54|3126.62|3117.92|3125.91|3117.21|33
1642534550000|2022-01-18 19:35:50|3126.08|3117.38|3125.71|3117.01|3126.08|3117.38|3125.22|3116.52|36
1642534560000|2022-01-18 19:36:00|3125.65|3116.95|3125.42|3116.72|3125.75|3117.05|3125.42|3116.72|22
1642534570000|2022-01-18 19:36:10|3125.5|3116.8|3125.51|3116.81|3125.55|3116.85|3125.44|3116.74|21
1642534580000|2022-01-18 19:36:20|3125.52|3116.82|3126.96|3118.26|3127.71|3119.01|3125.38|3116.68|32
1642534590000|2022-01-18 19:36:30|3126.94|3118.24|3128.54|3119.84|3129.09|3120.39|3126.6|3117.9|33
1642534600000|2022-01-18 19:36:40|3128.47|3119.77|3128.22|3119.52|3128.55|3119.85|3127.81|3119.11|34
1642534610000|2022-01-18 19:36:50|3128.03|3119.33|3127.68|3118.98|3128.34|3119.64|3127.27|3118.57|36
1642534620000|2022-01-18 19:37:00|3127.66|3118.96|3127.94|3119.24|3128.08|3119.38|3127.45|3118.75|34
1642534630000|2022-01-18 19:37:10|3127.93|3119.23|3128.47|3119.77|3128.48|3119.78|3127.41|3118.71|35
1642534640000|2022-01-18 19:37:20|3128.4|3119.7|3128.38|3119.68|3128.7|3120|3128.35|3119.65|34
1642534650000|2022-01-18 19:37:30|3128.37|3119.67|3128.2|3119.5|3128.63|3119.93|3128.18|3119.48|30
1642534660000|2022-01-18 19:37:40|3128.13|3119.43|3129.94|3121.24|3130.5|3121.8|3128.06|3119.36|35
1642534670000|2022-01-18 19:37:50|3129.93|3121.23|3128.91|3120.21|3129.97|3121.27|3128.76|3120.06|38
1642534680000|2022-01-18 19:38:00|3129.01|3120.31|3129.74|3121.04|3129.98|3121.28|3129|3120.3|35
1642534690000|2022-01-18 19:38:10|3129.67|3120.97|3129.59|3120.89|3129.86|3121.16|3129.29|3120.59|30
1642534700000|2022-01-18 19:38:20|3129.58|3120.88|3128.52|3119.82|3129.63|3120.93|3128.45|3119.75|34
1642534710000|2022-01-18 19:38:30|3128.53|3119.83|3128.49|3119.79|3128.77|3120.07|3128.45|3119.75|36
1642534720000|2022-01-18 19:38:40|3128.52|3119.82|3128.14|3119.44|3128.56|3119.86|3128.07|3119.37|32
1642534730000|2022-01-18 19:38:50|3128.13|3119.43|3129.41|3120.71|3129.41|3120.71|3127.88|3119.18|35
1642534740000|2022-01-18 19:39:00|3129.37|3120.67|3129.09|3120.39|3129.37|3120.67|3128.77|3120.07|37
1642534750000|2022-01-18 19:39:10|3128.73|3120.03|3128.67|3119.97|3128.96|3120.26|3128.23|3119.53|37
1642534760000|2022-01-18 19:39:20|3128.62|3119.92|3128.22|3119.52|3128.7|3120|3127.94|3119.24|34
1642534770000|2022-01-18 19:39:30|3128.23|3119.53|3128.16|3119.46|3128.74|3120.04|3128.07|3119.37|38
1642534780000|2022-01-18 19:39:40|3128.12|3119.42|3127.68|3118.98|3128.27|3119.57|3127.66|3118.96|27
1642534790000|2022-01-18 19:39:50|3127.67|3118.97|3126|3117.3|3127.94|3119.24|3125.96|3117.26|33
1642534800000|2022-01-18 19:40:00|3125.99|3117.29|3126.26|3117.56|3127.47|3118.77|3125.99|3117.29|32
1642534810000|2022-01-18 19:40:10|3126.22|3117.52|3126.58|3117.88|3126.63|3117.93|3126.16|3117.46|35
1642534820000|2022-01-18 19:40:20|3126.68|3117.98|3126.86|3118.16|3126.87|3118.17|3126.54|3117.84|32
1642534830000|2022-01-18 19:40:30|3126.87|3118.17|3126.95|3118.25|3127.23|3118.53|3126.69|3117.99|28
1642534840000|2022-01-18 19:40:40|3126.89|3118.19|3126.98|3118.28|3127.64|3118.94|3126.88|3118.18|30
1642534850000|2022-01-18 19:40:50|3126.97|3118.27|3125.76|3117.06|3126.97|3118.27|3125.67|3116.97|36
1642534860000|2022-01-18 19:41:00|3125.75|3117.05|3127.08|3118.38|3127.19|3118.49|3125.74|3117.04|33
1642534870000|2022-01-18 19:41:10|3126.97|3118.27|3126.28|3117.58|3127.42|3118.72|3126.28|3117.58|31
1642534880000|2022-01-18 19:41:20|3126.27|3117.57|3126.06|3117.36|3126.36|3117.66|3125.74|3117.04|32
1642534890000|2022-01-18 19:41:30|3126.04|3117.34|3126.06|3117.36|3126.15|3117.45|3125.89|3117.19|27
1642534900000|2022-01-18 19:41:40|3126|3117.3|3125.96|3117.26|3127.28|3118.58|3125.95|3117.25|35
1642534910000|2022-01-18 19:41:50|3125.93|3117.23|3126.33|3117.63|3126.38|3117.68|3125.92|3117.22|31
1642534920000|2022-01-18 19:42:00|3126.14|3117.44|3126.55|3117.85|3126.6|3117.9|3125.61|3116.91|27
1642534930000|2022-01-18 19:42:10|3126.54|3117.84|3126.51|3117.81|3126.59|3117.89|3126.43|3117.73|26
1642534940000|2022-01-18 19:42:20|3126.49|3117.79|3125.6|3116.9|3126.69|3117.99|3125.6|3116.9|32
1642534950000|2022-01-18 19:42:30|3125.63|3116.93|3126.2|3117.5|3126.4|3117.7|3125.26|3116.56|34
1642534960000|2022-01-18 19:42:40|3126.19|3117.49|3125.99|3117.29|3126.19|3117.49|3125.85|3117.15|30
1642534970000|2022-01-18 19:42:50|3126.01|3117.31|3125.85|3117.15|3126.07|3117.37|3125.42|3116.72|36
1642534980000|2022-01-18 19:43:00|3125.89|3117.19|3124.99|3116.29|3125.91|3117.21|3124.53|3115.83|35
1642534990000|2022-01-18 19:43:10|3125.14|3116.44|3125.82|3117.12|3125.83|3117.13|3124.55|3115.85|35
1642535000000|2022-01-18 19:43:20|3125.83|3117.13|3126.64|3117.94|3126.64|3117.94|3125.83|3117.13|28
1642535010000|2022-01-18 19:43:30|3126.59|3117.89|3126.88|3118.18|3126.97|3118.27|3126.59|3117.89|29
1642535020000|2022-01-18 19:43:40|3126.9|3118.2|3127.07|3118.37|3127.65|3118.95|3126.9|3118.2|30
1642535030000|2022-01-18 19:43:50|3127.04|3118.34|3127|3118.3|3127.3|3118.6|3126.77|3118.07|34
1642535040000|2022-01-18 19:44:00|3126.98|3118.28|3127.01|3118.31|3127.01|3118.31|3126.41|3117.71|36
1642535050000|2022-01-18 19:44:10|3127.25|3118.55|3127.2|3118.5|3127.3|3118.6|3126.78|3118.08|32
1642535060000|2022-01-18 19:44:20|3127.05|3118.35|3127.47|3118.77|3127.49|3118.79|3126.96|3118.26|35
1642535070000|2022-01-18 19:44:30|3127.5|3118.8|3126.96|3118.26|3127.55|3118.85|3126.79|3118.09|34
1642535080000|2022-01-18 19:44:40|3126.98|3118.28|3126.25|3117.55|3127.3|3118.6|3126.25|3117.55|34
1642535090000|2022-01-18 19:44:50|3126.06|3117.36|3125.93|3117.23|3126.07|3117.37|3125.56|3116.86|33
1642535100000|2022-01-18 19:45:00|3125.97|3117.27|3124.63|3115.93|3126.25|3117.55|3124.58|3115.88|36
1642535110000|2022-01-18 19:45:10|3124.58|3115.88|3124.98|3116.28|3125.07|3116.37|3123.96|3115.26|36
1642535120000|2022-01-18 19:45:20|3125.05|3116.35|3125.13|3116.43|3125.13|3116.43|3124.53|3115.83|32
1642535130000|2022-01-18 19:45:30|3125.2|3116.5|3125.32|3116.62|3125.33|3116.63|3124.9|3116.2|37
1642535140000|2022-01-18 19:45:40|3125.38|3116.68|3126.64|3117.94|3126.64|3117.94|3125.38|3116.68|34
1642535150000|2022-01-18 19:45:50|3126.73|3118.03|3127.57|3118.87|3127.57|3118.87|3126.73|3118.03|36
1642535160000|2022-01-18 19:46:00|3127.62|3118.92|3126.91|3118.21|3127.62|3118.92|3126.7|3118|24
1642535170000|2022-01-18 19:46:10|3126.97|3118.27|3126.42|3117.72|3126.98|3118.28|3125.91|3117.21|35
1642535180000|2022-01-18 19:46:20|3126.5|3117.8|3128.49|3119.79|3128.64|3119.94|3126.5|3117.8|36
1642535190000|2022-01-18 19:46:30|3128.34|3119.64|3128.66|3119.96|3128.91|3120.21|3128.34|3119.64|36
1642535200000|2022-01-18 19:46:40|3128.63|3119.93|3130.49|3121.79|3130.51|3121.81|3128.44|3119.74|36
1642535210000|2022-01-18 19:46:50|3130.56|3121.86|3130.03|3121.33|3130.78|3122.08|3129.29|3120.59|37
1642535220000|2022-01-18 19:47:00|3130.05|3121.35|3131.05|3122.35|3131.43|3122.73|3129.72|3121.02|37
1642535230000|2022-01-18 19:47:10|3131.94|3123.24|3132.01|3123.31|3132.88|3124.18|3131.4|3122.7|39
1642535240000|2022-01-18 19:47:20|3131.98|3123.28|3131.86|3123.16|3132.08|3123.38|3131.58|3122.88|34
1642535250000|2022-01-18 19:47:30|3131.85|3123.15|3130.53|3121.83|3131.91|3123.21|3130.19|3121.49|36
1642535260000|2022-01-18 19:47:40|3130.5|3121.8|3129.49|3120.79|3130.5|3121.8|3129.25|3120.55|36
1642535270000|2022-01-18 19:47:50|3129.51|3120.81|3128.41|3119.71|3129.51|3120.81|3128.15|3119.45|35
1642535280000|2022-01-18 19:48:00|3128.32|3119.62|3128.57|3119.87|3128.57|3119.87|3127.62|3118.92|35
1642535290000|2022-01-18 19:48:10|3128.46|3119.76|3128.67|3119.97|3129.14|3120.44|3128.27|3119.57|35
1642535300000|2022-01-18 19:48:20|3128.6|3119.9|3127.56|3118.86|3128.98|3120.28|3127.56|3118.86|37
1642535310000|2022-01-18 19:48:30|3127.79|3119.09|3128.63|3119.93|3128.63|3119.93|3127.68|3118.98|38
1642535320000|2022-01-18 19:48:40|3128.8|3120.1|3127.77|3119.07|3128.8|3120.1|3127.49|3118.79|35
1642535330000|2022-01-18 19:48:50|3127.76|3119.06|3126.44|3117.74|3127.76|3119.06|3126.44|3117.74|32
1642535340000|2022-01-18 19:49:00|3126.45|3117.75|3126.74|3118.04|3127|3118.3|3126.45|3117.75|33
1642535350000|2022-01-18 19:49:10|3126.69|3117.99|3126.37|3117.67|3126.74|3118.04|3126.37|3117.67|32
1642535360000|2022-01-18 19:49:20|3126.32|3117.62|3126.5|3117.8|3126.67|3117.97|3125.71|3117.01|30
1642535370000|2022-01-18 19:49:30|3126.43|3117.73|3126.36|3117.66|3127.02|3118.32|3126.23|3117.53|37
1642535380000|2022-01-18 19:49:40|3126.34|3117.64|3126.15|3117.45|3126.48|3117.78|3126.06|3117.36|35
1642535390000|2022-01-18 19:49:50|3126.17|3117.47|3125.97|3117.27|3126.41|3117.71|3125.55|3116.85|33
1642535400000|2022-01-18 19:50:00|3125.99|3117.29|3126.75|3118.05|3126.97|3118.27|3125.98|3117.28|33
1642535410000|2022-01-18 19:50:10|3126.76|3118.06|3126.17|3117.47|3126.83|3118.13|3126.11|3117.41|32
1642535420000|2022-01-18 19:50:20|3126.14|3117.44|3126.23|3117.53|3126.25|3117.55|3125.38|3116.68|32
1642535430000|2022-01-18 19:50:30|3126.32|3117.62|3126.79|3118.09|3126.86|3118.16|3126.28|3117.58|29
1642535440000|2022-01-18 19:50:40|3126.74|3118.04|3127.66|3118.96|3127.91|3119.21|3126.55|3117.85|32
1642535450000|2022-01-18 19:50:50|3127.61|3118.91|3128.07|3119.37|3128.07|3119.37|3127.61|3118.91|34
1642535460000|2022-01-18 19:51:00|3128.01|3119.31|3127.74|3119.04|3128.12|3119.42|3127.56|3118.86|19
1642535470000|2022-01-18 19:51:10|3127.52|3118.82|3128.3|3119.6|3128.62|3119.92|3127.37|3118.67|29
1642535480000|2022-01-18 19:51:20|3128.88|3120.18|3129.33|3120.63|3129.45|3120.75|3128.31|3119.61|28
1642535490000|2022-01-18 19:51:30|3129.32|3120.62|3130.62|3121.92|3130.79|3122.09|3129.32|3120.62|34
1642535500000|2022-01-18 19:51:40|3130.57|3121.87|3130.26|3121.56|3130.66|3121.96|3129.92|3121.22|36
1642535510000|2022-01-18 19:51:50|3130.28|3121.58|3130.36|3121.66|3130.45|3121.75|3130.06|3121.36|31
1642535520000|2022-01-18 19:52:00|3130.2|3121.5|3130.68|3121.98|3130.68|3121.98|3130.2|3121.5|32
1642535530000|2022-01-18 19:52:10|3130.8|3122.1|3130.74|3122.04|3131.2|3122.5|3130.43|3121.73|34
1642535540000|2022-01-18 19:52:20|3130.77|3122.07|3131.06|3122.36|3131.15|3122.45|3130.64|3121.94|31
1642535550000|2022-01-18 19:52:30|3131.11|3122.41|3131.31|3122.61|3131.99|3123.29|3131.03|3122.33|37
1642535560000|2022-01-18 19:52:40|3131.3|3122.6|3131.67|3122.97|3131.89|3123.19|3131.04|3122.34|36
1642535570000|2022-01-18 19:52:50|3131.66|3122.96|3135.6|3126.9|3135.73|3127.03|3131.08|3122.38|38
1642535580000|2022-01-18 19:53:00|3135.72|3127.02|3136.56|3127.86|3136.56|3127.86|3135.72|3127.02|33
1642535590000|2022-01-18 19:53:10|3136.57|3127.87|3136.94|3128.24|3137.41|3128.71|3136.57|3127.87|37
1642535600000|2022-01-18 19:53:20|3137.05|3128.35|3137|3128.3|3137.51|3128.81|3136.68|3127.98|37
1642535610000|2022-01-18 19:53:30|3137.05|3128.35|3136.76|3128.06|3137.05|3128.35|3136.51|3127.81|36
1642535620000|2022-01-18 19:53:40|3136.8|3128.1|3137.13|3128.43|3137.41|3128.71|3136.79|3128.09|35
1642535630000|2022-01-18 19:53:50|3137.23|3128.53|3136.46|3127.76|3137.23|3128.53|3136.14|3127.44|31
1642535640000|2022-01-18 19:54:00|3136.43|3127.73|3136.13|3127.43|3136.5|3127.8|3136.05|3127.35|28
1642535650000|2022-01-18 19:54:10|3136.2|3127.5|3136.46|3127.76|3136.46|3127.76|3136.2|3127.5|24
1642535660000|2022-01-18 19:54:20|3136.33|3127.63|3136.15|3127.45|3136.56|3127.86|3135.99|3127.29|32
1642535670000|2022-01-18 19:54:30|3136.14|3127.44|3136.51|3127.81|3136.78|3128.08|3136.12|3127.42|30
1642535680000|2022-01-18 19:54:40|3136.48|3127.78|3136.02|3127.32|3136.59|3127.89|3136.02|3127.32|30
1642535690000|2022-01-18 19:54:50|3136.01|3127.31|3136.08|3127.38|3136.18|3127.48|3135.8|3127.1|24
1642535700000|2022-01-18 19:55:00|3135.84|3127.14|3136.87|3128.17|3136.94|3128.24|3135.73|3127.03|31
1642535710000|2022-01-18 19:55:10|3136.74|3128.04|3136.27|3127.57|3136.86|3128.16|3136.27|3127.57|36
1642535720000|2022-01-18 19:55:20|3136.25|3127.55|3135.97|3127.27|3136.34|3127.64|3135.77|3127.07|38
1642535730000|2022-01-18 19:55:30|3135.98|3127.28|3135.79|3127.09|3136.98|3128.28|3135.79|3127.09|38
1642535740000|2022-01-18 19:55:40|3135.78|3127.08|3135.89|3127.19|3136.01|3127.31|3135.67|3126.97|28
1642535750000|2022-01-18 19:55:50|3135.8|3127.1|3135.02|3126.32|3135.8|3127.1|3134.99|3126.29|29
1642535760000|2022-01-18 19:56:00|3135.07|3126.37|3134.48|3125.78|3135.51|3126.81|3134.36|3125.66|24
1642535770000|2022-01-18 19:56:10|3134.57|3125.87|3135.55|3126.85|3135.55|3126.85|3134.31|3125.61|35
1642535780000|2022-01-18 19:56:20|3135.52|3126.82|3136.57|3127.87|3136.71|3128.01|3135.52|3126.82|32
1642535790000|2022-01-18 19:56:30|3136.56|3127.86|3136.73|3128.03|3137.3|3128.6|3136.52|3127.82|31
1642535800000|2022-01-18 19:56:40|3136.6|3127.9|3136.4|3127.7|3136.79|3128.09|3136.4|3127.7|21
1642535810000|2022-01-18 19:56:50|3136.51|3127.81|3136.52|3127.82|3136.61|3127.91|3135.66|3126.96|28
1642535820000|2022-01-18 19:57:00|3136.57|3127.87|3135.98|3127.28|3136.82|3128.12|3135.98|3127.28|29
1642535830000|2022-01-18 19:57:10|3136.32|3127.62|3135.64|3126.94|3136.35|3127.65|3135.45|3126.75|32
1642535840000|2022-01-18 19:57:20|3135.74|3127.04|3135.94|3127.24|3136.19|3127.49|3135.27|3126.57|27
1642535850000|2022-01-18 19:57:30|3135.93|3127.23|3135.97|3127.27|3136.53|3127.83|3135.8|3127.1|25
1642535860000|2022-01-18 19:57:40|3136.37|3127.67|3136.85|3128.15|3136.85|3128.15|3136.11|3127.41|30
1642535870000|2022-01-18 19:57:50|3136.35|3127.65|3136.71|3128.01|3137.38|3128.68|3136.35|3127.65|24
1642535880000|2022-01-18 19:58:00|3136.72|3128.02|3138.33|3129.63|3139.03|3130.33|3136.29|3127.59|30
1642535890000|2022-01-18 19:58:10|3138.31|3129.61|3137.94|3129.24|3138.72|3130.02|3137.53|3128.83|30
1642535900000|2022-01-18 19:58:20|3137.92|3129.22|3137.92|3129.22|3138.2|3129.5|3137.04|3128.34|37
1642535910000|2022-01-18 19:58:30|3137.74|3129.04|3136.71|3128.01|3138.12|3129.42|3136.59|3127.89|33
1642535920000|2022-01-18 19:58:40|3136.72|3128.02|3136.36|3127.66|3136.76|3128.06|3136.07|3127.37|34
1642535930000|2022-01-18 19:58:50|3136.35|3127.65|3135.48|3126.78|3136.46|3127.76|3135.48|3126.78|37
1642535940000|2022-01-18 19:59:00|3135.23|3126.53|3134.66|3125.96|3135.23|3126.53|3134.6|3125.9|34
1642535950000|2022-01-18 19:59:10|3134.69|3125.99|3136.05|3127.35|3136.36|3127.66|3134.69|3125.99|34
1642535960000|2022-01-18 19:59:20|3136.02|3127.32|3136.04|3127.34|3136.06|3127.36|3135.8|3127.1|29
1642535970000|2022-01-18 19:59:30|3136.05|3127.35|3134.61|3125.91|3136.16|3127.46|3134.61|3125.91|35
1642535980000|2022-01-18 19:59:40|3134.9|3126.2|3133.07|3124.37|3134.9|3126.2|3132.96|3124.26|36
1642535990000|2022-01-18 19:59:50|3133.16|3124.46|3133.39|3124.69|3133.58|3124.88|3132.98|3124.28|35
1642536000000|2022-01-18 20:00:00|3133.38|3124.68|3130.68|3121.98|3134.45|3125.75|3130.39|3121.69|37
1642536010000|2022-01-18 20:00:10|3131.09|3122.39|3131.75|3123.05|3132.27|3123.57|3131.09|3122.39|38
1642536020000|2022-01-18 20:00:20|3131.71|3123.01|3133.51|3124.81|3134.11|3125.41|3131.66|3122.96|38
1642536030000|2022-01-18 20:00:30|3133.57|3124.87|3132.9|3124.2|3133.76|3125.06|3132.33|3123.63|39
1642536040000|2022-01-18 20:00:40|3133|3124.3|3133.06|3124.36|3133.34|3124.64|3132.65|3123.95|37
1642536050000|2022-01-18 20:00:50|3133.01|3124.31|3133.36|3124.66|3133.57|3124.87|3132.59|3123.89|39
1642536060000|2022-01-18 20:01:00|3133.37|3124.67|3133.67|3124.97|3134.24|3125.54|3132.92|3124.22|37
1642536070000|2022-01-18 20:01:10|3133.41|3124.71|3133.29|3124.59|3133.41|3124.71|3132.63|3123.93|38
1642536080000|2022-01-18 20:01:20|3133.31|3124.61|3133.85|3125.15|3134.03|3125.33|3133.21|3124.51|35
1642536090000|2022-01-18 20:01:30|3133.9|3125.2|3132.42|3123.72|3133.9|3125.2|3132.09|3123.39|36
1642536100000|2022-01-18 20:01:40|3132.4|3123.7|3132.64|3123.94|3133.59|3124.89|3132.12|3123.42|30
1642536110000|2022-01-18 20:01:50|3132.63|3123.93|3132.56|3123.86|3133.34|3124.64|3132.12|3123.42|35
1642536120000|2022-01-18 20:02:00|3132.6|3123.9|3133.47|3124.77|3133.47|3124.77|3132.32|3123.62|38
1642536130000|2022-01-18 20:02:10|3133.66|3124.96|3135.15|3126.45|3135.68|3126.98|3133.63|3124.93|35
1642536140000|2022-01-18 20:02:20|3135.13|3126.43|3136.46|3127.76|3136.84|3128.14|3135.06|3126.36|37
1642536150000|2022-01-18 20:02:30|3136.49|3127.79|3136.23|3127.53|3136.74|3128.04|3135.82|3127.12|39
1642536160000|2022-01-18 20:02:40|3136.31|3127.61|3136.87|3128.17|3137.1|3128.4|3136.18|3127.48|35
1642536170000|2022-01-18 20:02:50|3136.96|3128.26|3136.61|3127.91|3137.24|3128.54|3136.51|3127.81|31
1642536180000|2022-01-18 20:03:00|3136.67|3127.97|3136.52|3127.82|3136.74|3128.04|3136.51|3127.81|30
1642536190000|2022-01-18 20:03:10|3136.54|3127.84|3136.15|3127.45|3136.71|3128.01|3136.05|3127.35|34
1642536200000|2022-01-18 20:03:20|3135.99|3127.29|3133.86|3125.16|3136.76|3128.06|3133.66|3124.96|35
1642536210000|2022-01-18 20:03:30|3133.88|3125.18|3131.07|3122.37|3134.21|3125.51|3130.96|3122.26|38
1642536220000|2022-01-18 20:03:40|3131.12|3122.42|3129.66|3120.96|3131.24|3122.54|3129.52|3120.82|37
1642536230000|2022-01-18 20:03:50|3129.65|3120.95|3129.56|3120.86|3129.75|3121.05|3128.8|3120.1|39
1642536240000|2022-01-18 20:04:00|3129.49|3120.79|3127.86|3119.16|3129.49|3120.79|3127.67|3118.97|38
1642536250000|2022-01-18 20:04:10|3127.87|3119.17|3128.1|3119.4|3128.13|3119.43|3127.69|3118.99|38
1642536260000|2022-01-18 20:04:20|3128.05|3119.35|3127.57|3118.87|3128.05|3119.35|3127.57|3118.87|29
1642536270000|2022-01-18 20:04:30|3127.54|3118.84|3125.61|3116.91|3127.54|3118.84|3125.57|3116.87|34
1642536280000|2022-01-18 20:04:40|3125.81|3117.11|3125.72|3117.02|3126.14|3117.44|3125.55|3116.85|34
1642536290000|2022-01-18 20:04:50|3125.79|3117.09|3126.17|3117.47|3126.36|3117.66|3125.34|3116.64|35
1642536300000|2022-01-18 20:05:00|3126.2|3117.5|3126.99|3118.29|3127.32|3118.62|3126.04|3117.34|36
1642536310000|2022-01-18 20:05:10|3127|3118.3|3126.96|3118.26|3127.6|3118.9|3126.96|3118.26|34
1642536320000|2022-01-18 20:05:20|3126.89|3118.19|3127.33|3118.63|3127.4|3118.7|3126.15|3117.45|33
1642536330000|2022-01-18 20:05:30|3127.29|3118.59|3124.79|3116.09|3127.43|3118.73|3124.79|3116.09|38
1642536340000|2022-01-18 20:05:40|3125.57|3116.87|3124.73|3116.03|3125.57|3116.87|3124.11|3115.41|36
1642536350000|2022-01-18 20:05:50|3124.72|3116.02|3125.06|3116.36|3125.17|3116.47|3124.4|3115.7|37
1642536360000|2022-01-18 20:06:00|3125.11|3116.41|3125|3116.3|3125.69|3116.99|3124.82|3116.12|38
1642536370000|2022-01-18 20:06:10|3124.95|3116.25|3125.11|3116.41|3125.25|3116.55|3124.66|3115.96|37
1642536380000|2022-01-18 20:06:20|3125.1|3116.4|3124.92|3116.22|3125.76|3117.06|3124.92|3116.22|29
1642536390000|2022-01-18 20:06:30|3124.87|3116.17|3125.46|3116.76|3125.7|3117|3124.87|3116.17|33
1642536400000|2022-01-18 20:06:40|3125.54|3116.84|3125.5|3116.8|3125.57|3116.87|3125.37|3116.67|25
1642536410000|2022-01-18 20:06:50|3125.52|3116.82|3125.46|3116.76|3125.56|3116.86|3125.34|3116.64|34
1642536420000|2022-01-18 20:07:00|3125.49|3116.79|3126.49|3117.79|3126.49|3117.79|3125.41|3116.71|38
1642536430000|2022-01-18 20:07:10|3126.51|3117.81|3126.66|3117.96|3126.91|3118.21|3126.21|3117.51|32
1642536440000|2022-01-18 20:07:20|3126.61|3117.91|3126.06|3117.36|3126.61|3117.91|3125.91|3117.21|31
1642536450000|2022-01-18 20:07:30|3125.53|3116.83|3125.71|3117.01|3125.74|3117.04|3124.99|3116.29|31
1642536460000|2022-01-18 20:07:40|3125.79|3117.09|3125.69|3116.99|3125.79|3117.09|3125.13|3116.43|35
1642536470000|2022-01-18 20:07:50|3125.72|3117.02|3126.38|3117.68|3126.51|3117.81|3125.7|3117|33
1642536480000|2022-01-18 20:08:00|3126.44|3117.74|3126.01|3117.31|3126.45|3117.75|3125.77|3117.07|35
1642536490000|2022-01-18 20:08:10|3126.04|3117.34|3125.55|3116.85|3126.04|3117.34|3125.22|3116.52|36
1642536500000|2022-01-18 20:08:20|3125.58|3116.88|3125.64|3116.94|3125.96|3117.26|3125.31|3116.61|33
1642536510000|2022-01-18 20:08:30|3125.83|3117.13|3126.12|3117.42|3126.12|3117.42|3125.75|3117.05|26
1642536520000|2022-01-18 20:08:40|3125.88|3117.18|3127.06|3118.36|3127.06|3118.36|3125.84|3117.14|32
1642536530000|2022-01-18 20:08:50|3126.98|3118.28|3127.13|3118.43|3127.2|3118.5|3126.71|3118.01|33
1642536540000|2022-01-18 20:09:00|3127.15|3118.45|3127.06|3118.36|3127.81|3119.11|3127.02|3118.32|31
1642536550000|2022-01-18 20:09:10|3127.1|3118.4|3127.84|3119.14|3127.84|3119.14|3127.1|3118.4|30
1642536560000|2022-01-18 20:09:20|3127.82|3119.12|3127.17|3118.47|3128.41|3119.71|3126.95|3118.25|35
1642536570000|2022-01-18 20:09:30|3127.23|3118.53|3127.45|3118.75|3127.6|3118.9|3127.23|3118.53|37
1642536580000|2022-01-18 20:09:40|3127.15|3118.45|3127.05|3118.35|3127.27|3118.57|3126.39|3117.69|35
1642536590000|2022-01-18 20:09:50|3127|3118.3|3127.55|3118.85|3127.58|3118.88|3126.89|3118.19|34
1642536600000|2022-01-18 20:10:00|3127.52|3118.82|3125.47|3116.77|3127.52|3118.82|3125.34|3116.64|36
1642536610000|2022-01-18 20:10:10|3125.46|3116.76|3124.54|3115.84|3125.69|3116.99|3123.84|3115.14|31
1642536620000|2022-01-18 20:10:20|3124.61|3115.91|3126.04|3117.34|3126.05|3117.35|3124.6|3115.9|34
1642536630000|2022-01-18 20:10:30|3125.95|3117.25|3126.18|3117.48|3126.5|3117.8|3125.95|3117.25|31
1642536640000|2022-01-18 20:10:40|3126.16|3117.46|3126.4|3117.7|3126.62|3117.92|3126.07|3117.37|31
1642536650000|2022-01-18 20:10:50|3126.41|3117.71|3126.3|3117.6|3126.88|3118.18|3125.82|3117.12|32
1642536660000|2022-01-18 20:11:00|3126.24|3117.54|3126.55|3117.85|3126.55|3117.85|3125.78|3117.08|31
1642536670000|2022-01-18 20:11:10|3126.39|3117.69|3128.74|3120.04|3129.04|3120.34|3126.38|3117.68|32
1642536680000|2022-01-18 20:11:20|3128.72|3120.02|3127.56|3118.86|3128.72|3120.02|3127.09|3118.39|35
1642536690000|2022-01-18 20:11:30|3127.61|3118.91|3127.54|3118.84|3127.92|3119.22|3127.39|3118.69|30
1642536700000|2022-01-18 20:11:40|3127.51|3118.81|3128.01|3119.31|3128.01|3119.31|3127.37|3118.67|29
1642536710000|2022-01-18 20:11:50|3127.97|3119.27|3128.16|3119.46|3128.21|3119.51|3127.97|3119.27|27
1642536720000|2022-01-18 20:12:00|3128.19|3119.49|3129.34|3120.64|3129.46|3120.76|3127.96|3119.26|35
1642536730000|2022-01-18 20:12:10|3129.46|3120.76|3129.37|3120.67|3129.46|3120.76|3128.57|3119.87|36
1642536740000|2022-01-18 20:12:20|3129.38|3120.68|3129.91|3121.21|3129.96|3121.26|3129.34|3120.64|34
1642536750000|2022-01-18 20:12:30|3129.88|3121.18|3130.07|3121.37|3130.69|3121.99|3129.8|3121.1|38
1642536760000|2022-01-18 20:12:40|3129.92|3121.22|3130.51|3121.81|3130.57|3121.87|3129.55|3120.85|28
1642536770000|2022-01-18 20:12:50|3130.5|3121.8|3129.54|3120.84|3130.6|3121.9|3129.53|3120.83|31
1642536780000|2022-01-18 20:13:00|3129.56|3120.86|3130.11|3121.41|3130.27|3121.57|3129.55|3120.85|34
1642536790000|2022-01-18 20:13:10|3130.12|3121.42|3129.51|3120.81|3130.35|3121.65|3128.28|3119.58|35
1642536800000|2022-01-18 20:13:20|3129.67|3120.97|3129.88|3121.18|3130.45|3121.75|3129.48|3120.78|31
1642536810000|2022-01-18 20:13:30|3130|3121.3|3129.85|3121.15|3130|3121.3|3129.78|3121.08|25
1642536820000|2022-01-18 20:13:40|3129.78|3121.08|3129.7|3121|3129.93|3121.23|3129.57|3120.87|29
1642536830000|2022-01-18 20:13:50|3129.77|3121.07|3129.64|3120.94|3129.8|3121.1|3129.64|3120.94|24
1642536840000|2022-01-18 20:14:00|3129.71|3121.01|3129.53|3120.83|3129.71|3121.01|3128.96|3120.26|28
1642536850000|2022-01-18 20:14:10|3129.6|3120.9|3129.98|3121.28|3130.19|3121.49|3129.5|3120.8|35
1642536860000|2022-01-18 20:14:20|3130.07|3121.37|3129.9|3121.2|3130.66|3121.96|3129.83|3121.13|32
1642536870000|2022-01-18 20:14:30|3129.96|3121.26|3129.25|3120.55|3130.12|3121.42|3128.61|3119.91|33
1642536880000|2022-01-18 20:14:40|3129.23|3120.53|3127.81|3119.11|3129.34|3120.64|3127.45|3118.75|36
1642536890000|2022-01-18 20:14:50|3127.79|3119.09|3127.64|3118.94|3127.79|3119.09|3127.21|3118.51|37
1642536900000|2022-01-18 20:15:00|3127.65|3118.95|3125.11|3116.41|3128.06|3119.36|3124.68|3115.98|37
1642536910000|2022-01-18 20:15:10|3125.14|3116.44|3122.28|3113.58|3125.27|3116.57|3121.51|3112.81|36
1642536920000|2022-01-18 20:15:20|3122.29|3113.59|3121.06|3112.36|3122.37|3113.67|3121.06|3112.36|35
1642536930000|2022-01-18 20:15:30|3121.22|3112.52|3122.18|3113.48|3122.18|3113.48|3120.52|3111.82|39
1642536940000|2022-01-18 20:15:40|3121.88|3113.18|3120.2|3111.5|3122.09|3113.39|3120.11|3111.41|35
1642536950000|2022-01-18 20:15:50|3120.21|3111.51|3120.23|3111.53|3120.41|3111.71|3120.1|3111.4|27
1642536960000|2022-01-18 20:16:00|3120.2|3111.5|3120.17|3111.47|3121.43|3112.73|3120.17|3111.47|35
1642536970000|2022-01-18 20:16:10|3120.21|3111.51|3119.53|3110.83|3120.21|3111.51|3119.45|3110.75|34
1642536980000|2022-01-18 20:16:20|3119.36|3110.66|3119.05|3110.35|3119.36|3110.66|3118.61|3109.91|35
1642536990000|2022-01-18 20:16:30|3119.04|3110.34|3118.34|3109.64|3119.04|3110.34|3118.34|3109.64|35
1642537000000|2022-01-18 20:16:40|3118.09|3109.39|3117.29|3108.59|3118.13|3109.43|3117.29|3108.59|35
1642537010000|2022-01-18 20:16:50|3117.37|3108.67|3115.52|3106.82|3117.37|3108.67|3115.52|3106.82|33
1642537020000|2022-01-18 20:17:00|3115.6|3106.9|3114.74|3106.04|3115.61|3106.91|3114.36|3105.66|38
1642537030000|2022-01-18 20:17:10|3114.83|3106.13|3115.68|3106.98|3116.15|3107.45|3114.57|3105.87|34
1642537040000|2022-01-18 20:17:20|3115.73|3107.03|3115.55|3106.85|3115.93|3107.23|3115.42|3106.72|36
1642537050000|2022-01-18 20:17:30|3115.52|3106.82|3115.79|3107.09|3116.05|3107.35|3115.21|3106.51|31
1642537060000|2022-01-18 20:17:40|3115.84|3107.14|3116.5|3107.8|3116.78|3108.08|3115.71|3107.01|38
1642537070000|2022-01-18 20:17:50|3116.37|3107.67|3116.25|3107.55|3116.61|3107.91|3115.96|3107.26|31
1642537080000|2022-01-18 20:18:00|3116.23|3107.53|3115.79|3107.09|3116.47|3107.77|3115.79|3107.09|32
1642537090000|2022-01-18 20:18:10|3115.81|3107.11|3115.7|3107|3115.83|3107.13|3115.18|3106.48|37
1642537100000|2022-01-18 20:18:20|3115.71|3107.01|3116.08|3107.38|3116.1|3107.4|3115.66|3106.96|36
1642537110000|2022-01-18 20:18:30|3116.17|3107.47|3116.79|3108.09|3116.94|3108.24|3115.98|3107.28|34
1642537120000|2022-01-18 20:18:40|3116.78|3108.08|3117.29|3108.59|3117.51|3108.81|3116.78|3108.08|35
1642537130000|2022-01-18 20:18:50|3117.33|3108.63|3117.48|3108.78|3117.63|3108.93|3117.16|3108.46|34
1642537140000|2022-01-18 20:19:00|3117.62|3108.92|3117.53|3108.83|3117.81|3109.11|3117.33|3108.63|37
1642537150000|2022-01-18 20:19:10|3117.56|3108.86|3117.62|3108.92|3117.78|3109.08|3117.4|3108.7|37
1642537160000|2022-01-18 20:19:20|3117.21|3108.51|3116.36|3107.66|3117.21|3108.51|3116.36|3107.66|31
1642537170000|2022-01-18 20:19:30|3116.38|3107.68|3115.97|3107.27|3116.44|3107.74|3115.36|3106.66|38
1642537180000|2022-01-18 20:19:40|3115.96|3107.26|3116.18|3107.48|3116.28|3107.58|3115.92|3107.22|32
1642537190000|2022-01-18 20:19:50|3116.25|3107.55|3115.59|3106.89|3116.27|3107.57|3115.51|3106.81|39
1642537200000|2022-01-18 20:20:00|3115.57|3106.87|3114.82|3106.12|3115.97|3107.27|3114.53|3105.83|36
1642537210000|2022-01-18 20:20:10|3114.86|3106.16|3115.11|3106.41|3115.41|3106.71|3114.72|3106.02|34
1642537220000|2022-01-18 20:20:20|3115.07|3106.37|3114.88|3106.18|3115.07|3106.37|3114.44|3105.74|38
1642537230000|2022-01-18 20:20:30|3114.85|3106.15|3114.29|3105.59|3114.85|3106.15|3114.29|3105.59|37
1642537240000|2022-01-18 20:20:40|3114.3|3105.6|3114.59|3105.89|3114.91|3106.21|3114.09|3105.39|31
1642537250000|2022-01-18 20:20:50|3114.55|3105.85|3114.81|3106.11|3114.89|3106.19|3114.22|3105.52|27
1642537260000|2022-01-18 20:21:00|3114.78|3106.08|3115.11|3106.41|3115.13|3106.43|3114.72|3106.02|30
1642537270000|2022-01-18 20:21:10|3115.12|3106.42|3115.62|3106.92|3116.42|3107.72|3114.99|3106.29|38
1642537280000|2022-01-18 20:21:20|3115.59|3106.89|3116.13|3107.43|3116.19|3107.49|3115.46|3106.76|24
1642537290000|2022-01-18 20:21:30|3116.09|3107.39|3116.68|3107.98|3117.12|3108.42|3116.04|3107.34|22
1642537300000|2022-01-18 20:21:40|3116.67|3107.97|3118.03|3109.33|3118.07|3109.37|3116.64|3107.94|23
1642537310000|2022-01-18 20:21:50|3117.79|3109.09|3118.07|3109.37|3118.47|3109.77|3117.47|3108.77|34
1642537320000|2022-01-18 20:22:00|3118.14|3109.44|3118.08|3109.38|3118.72|3110.02|3117.8|3109.1|30
1642537330000|2022-01-18 20:22:10|3117.83|3109.13|3119.35|3110.65|3119.79|3111.09|3117.83|3109.13|32
1642537340000|2022-01-18 20:22:20|3119.36|3110.66|3119.95|3111.25|3120.33|3111.63|3119.36|3110.66|30
1642537350000|2022-01-18 20:22:30|3120.33|3111.63|3120.61|3111.91|3120.65|3111.95|3119.71|3111.01|31
1642537360000|2022-01-18 20:22:40|3120.65|3111.95|3120.77|3112.07|3121.22|3112.52|3120.56|3111.86|28
1642537370000|2022-01-18 20:22:50|3120.82|3112.12|3120.11|3111.41|3120.9|3112.2|3120.05|3111.35|33
1642537380000|2022-01-18 20:23:00|3120.42|3111.72|3120.48|3111.78|3120.71|3112.01|3120.17|3111.47|20
1642537390000|2022-01-18 20:23:10|3120.42|3111.72|3120.74|3112.04|3120.74|3112.04|3120.42|3111.72|23
1642537400000|2022-01-18 20:23:20|3120.73|3112.03|3120.47|3111.77|3120.77|3112.07|3120.19|3111.49|28
1642537410000|2022-01-18 20:23:30|3120.5|3111.8|3121.22|3112.52|3121.78|3113.08|3120.26|3111.56|32
1642537420000|2022-01-18 20:23:40|3121.44|3112.74|3121.28|3112.58|3121.76|3113.06|3121.16|3112.46|32
1642537430000|2022-01-18 20:23:50|3121.29|3112.59|3121.79|3113.09|3121.89|3113.19|3120.96|3112.26|34
1642537440000|2022-01-18 20:24:00|3121.58|3112.88|3121.6|3112.9|3121.95|3113.25|3121.32|3112.62|36
1642537450000|2022-01-18 20:24:10|3121.61|3112.91|3121.48|3112.78|3121.64|3112.94|3121.42|3112.72|20
1642537460000|2022-01-18 20:24:20|3121.65|3112.95|3121.62|3112.92|3122.03|3113.33|3121.42|3112.72|28
1642537470000|2022-01-18 20:24:30|3121.6|3112.9|3122.4|3113.7|3122.64|3113.94|3121.33|3112.63|26
1642537480000|2022-01-18 20:24:40|3122.6|3113.9|3122.58|3113.88|3123.19|3114.49|3122.18|3113.48|35
1642537490000|2022-01-18 20:24:50|3122.4|3113.7|3122.25|3113.55|3122.88|3114.18|3121.77|3113.07|31
1642537500000|2022-01-18 20:25:00|3122|3113.3|3120.72|3112.02|3122|3113.3|3120.72|3112.02|38
1642537510000|2022-01-18 20:25:10|3120.45|3111.75|3120.27|3111.57|3121.77|3113.07|3120.24|3111.54|38
1642537520000|2022-01-18 20:25:20|3120.31|3111.61|3118.61|3109.91|3120.31|3111.61|3118.61|3109.91|36
1642537530000|2022-01-18 20:25:30|3118.63|3109.93|3119.45|3110.75|3119.45|3110.75|3118.57|3109.87|30
1642537540000|2022-01-18 20:25:40|3119.44|3110.74|3120.29|3111.59|3120.29|3111.59|3119.12|3110.42|36
1642537550000|2022-01-18 20:25:50|3120.25|3111.55|3120.6|3111.9|3121.2|3112.5|3120.21|3111.51|34
1642537560000|2022-01-18 20:26:00|3120.51|3111.81|3118.69|3109.99|3120.51|3111.81|3118.47|3109.77|34
1642537570000|2022-01-18 20:26:10|3118.57|3109.87|3118.22|3109.52|3118.61|3109.91|3117.79|3109.09|36
1642537580000|2022-01-18 20:26:20|3118.08|3109.38|3118.29|3109.59|3118.36|3109.66|3117.81|3109.11|33
1642537590000|2022-01-18 20:26:30|3118.2|3109.5|3117.79|3109.09|3118.22|3109.52|3117.79|3109.09|33
1642537600000|2022-01-18 20:26:40|3117.84|3109.14|3118.19|3109.49|3118.19|3109.49|3117.84|3109.14|36
1642537610000|2022-01-18 20:26:50|3118.22|3109.52|3118.57|3109.87|3118.79|3110.09|3118|3109.3|29
1642537620000|2022-01-18 20:27:00|3118.58|3109.88|3119.92|3111.22|3120.01|3111.31|3118.32|3109.62|32
1642537630000|2022-01-18 20:27:10|3119.88|3111.18|3120.21|3111.51|3120.21|3111.51|3119.41|3110.71|34
1642537640000|2022-01-18 20:27:20|3120.32|3111.62|3120.6|3111.9|3120.75|3112.05|3119.51|3110.81|32
1642537650000|2022-01-18 20:27:30|3120.58|3111.88|3120.17|3111.47|3120.61|3111.91|3120.06|3111.36|30
1642537660000|2022-01-18 20:27:40|3120.21|3111.51|3120.36|3111.66|3120.44|3111.74|3120.21|3111.51|28
1642537670000|2022-01-18 20:27:50|3120.34|3111.64|3119.57|3110.87|3120.34|3111.64|3119.57|3110.87|36
1642537680000|2022-01-18 20:28:00|3119.67|3110.97|3120.02|3111.32|3120.22|3111.52|3119.67|3110.97|34
1642537690000|2022-01-18 20:28:10|3120.03|3111.33|3120.07|3111.37|3120.07|3111.37|3119.94|3111.24|32
1642537700000|2022-01-18 20:28:20|3120.06|3111.36|3120.1|3111.4|3120.12|3111.42|3120.01|3111.31|17
1642537710000|2022-01-18 20:28:30|3120.06|3111.36|3120.13|3111.43|3120.5|3111.8|3119.96|3111.26|35
1642537720000|2022-01-18 20:28:40|3120.18|3111.48|3120.01|3111.31|3120.36|3111.66|3120.01|3111.31|25
1642537730000|2022-01-18 20:28:50|3120.13|3111.43|3120.83|3112.13|3121.44|3112.74|3120.13|3111.43|35
1642537740000|2022-01-18 20:29:00|3120.76|3112.06|3119.74|3111.04|3120.99|3112.29|3119.37|3110.67|34
1642537750000|2022-01-18 20:29:10|3119.8|3111.1|3120.72|3112.02|3120.72|3112.02|3119.79|3111.09|32
1642537760000|2022-01-18 20:29:20|3120.57|3111.87|3120.74|3112.04|3121.42|3112.72|3120.55|3111.85|28
1642537770000|2022-01-18 20:29:30|3120.75|3112.05|3120.85|3112.15|3121.2|3112.5|3120.61|3111.91|35
1642537780000|2022-01-18 20:29:40|3120.84|3112.14|3120.75|3112.05|3121.01|3112.31|3120.6|3111.9|33
1642537790000|2022-01-18 20:29:50|3120.74|3112.04|3121.79|3113.09|3121.9|3113.2|3120.6|3111.9|34
1642537800000|2022-01-18 20:30:00|3122.03|3113.33|3119.73|3111.03|3122.58|3113.88|3119.73|3111.03|36
1642537810000|2022-01-18 20:30:10|3119.82|3111.12|3118.22|3109.52|3119.82|3111.12|3118.14|3109.44|35
1642537820000|2022-01-18 20:30:20|3117.47|3108.77|3116.61|3107.91|3117.47|3108.77|3116.21|3107.51|38
1642537830000|2022-01-18 20:30:30|3116.72|3108.02|3116.95|3108.25|3116.95|3108.25|3116.2|3107.5|35
1642537840000|2022-01-18 20:30:40|3116.9|3108.2|3116.7|3108|3117.2|3108.5|3116.65|3107.95|35
1642537850000|2022-01-18 20:30:50|3116.74|3108.04|3117.76|3109.06|3118.33|3109.63|3116.74|3108.04|33
1642537860000|2022-01-18 20:31:00|3117.71|3109.01|3120.61|3111.91|3120.61|3111.91|3117.64|3108.94|40
1642537870000|2022-01-18 20:31:10|3120.55|3111.85|3120.53|3111.83|3121.18|3112.48|3120.01|3111.31|39
1642537880000|2022-01-18 20:31:20|3120.52|3111.82|3119.65|3110.95|3120.53|3111.83|3119.62|3110.92|35
1642537890000|2022-01-18 20:31:30|3119.28|3110.58|3119.71|3111.01|3119.71|3111.01|3119.13|3110.43|39
1642537900000|2022-01-18 20:31:40|3119.68|3110.98|3118.63|3109.93|3119.88|3111.18|3118.5|3109.8|39
1642537910000|2022-01-18 20:31:50|3118.6|3109.9|3118.52|3109.82|3118.69|3109.99|3118.34|3109.64|32
1642537920000|2022-01-18 20:32:00|3118.55|3109.85|3118.21|3109.51|3118.64|3109.94|3118.13|3109.43|34
1642537930000|2022-01-18 20:32:10|3118.19|3109.49|3120.54|3111.84|3120.82|3112.12|3118.01|3109.31|37
1642537940000|2022-01-18 20:32:20|3120.55|3111.85|3119.67|3110.97|3120.79|3112.09|3119.67|3110.97|33
1642537950000|2022-01-18 20:32:30|3119.07|3110.37|3119.42|3110.72|3119.7|3111|3119.04|3110.34|38
1642537960000|2022-01-18 20:32:40|3119.41|3110.71|3120.34|3111.64|3120.42|3111.72|3119.35|3110.65|32
1642537970000|2022-01-18 20:32:50|3120.32|3111.62|3120.27|3111.57|3120.41|3111.71|3120.2|3111.5|27
1642537980000|2022-01-18 20:33:00|3120.29|3111.59|3119.62|3110.92|3120.39|3111.69|3119.42|3110.72|38
1642537990000|2022-01-18 20:33:10|3119.47|3110.77|3119.41|3110.71|3120.07|3111.37|3119.41|3110.71|36
1642538000000|2022-01-18 20:33:20|3119.47|3110.77|3118.97|3110.27|3119.93|3111.23|3118.97|3110.27|34
1642538010000|2022-01-18 20:33:30|3118.23|3109.53|3118.46|3109.76|3118.79|3110.09|3118.19|3109.49|38
1642538020000|2022-01-18 20:33:40|3118.56|3109.86|3118.5|3109.8|3119.18|3110.48|3118.47|3109.77|38
1642538030000|2022-01-18 20:33:50|3118.47|3109.77|3117.52|3108.82|3118.64|3109.94|3117.52|3108.82|35
1642538040000|2022-01-18 20:34:00|3117.47|3108.77|3118.21|3109.51|3118.21|3109.51|3116.8|3108.1|32
1642538050000|2022-01-18 20:34:10|3118.31|3109.61|3117.96|3109.26|3118.37|3109.67|3117.7|3109|35
1642538060000|2022-01-18 20:34:20|3117.85|3109.15|3116.48|3107.78|3117.85|3109.15|3116.48|3107.78|37
1642538070000|2022-01-18 20:34:30|3116.14|3107.44|3116.47|3107.77|3116.55|3107.85|3115.93|3107.23|32
1642538080000|2022-01-18 20:34:40|3116.34|3107.64|3115.21|3106.51|3116.7|3108|3115.21|3106.51|33
1642538090000|2022-01-18 20:34:50|3115.29|3106.59|3114.7|3106|3115.48|3106.78|3114.15|3105.45|36
1642538100000|2022-01-18 20:35:00|3114.58|3105.88|3113.99|3105.29|3115.02|3106.32|3113.96|3105.26|35
1642538110000|2022-01-18 20:35:10|3113.87|3105.17|3114.14|3105.44|3114.33|3105.63|3113.03|3104.33|38
1642538120000|2022-01-18 20:35:20|3114.07|3105.37|3113.66|3104.96|3114.08|3105.38|3113.65|3104.95|33
1642538130000|2022-01-18 20:35:30|3113.54|3104.84|3113.24|3104.54|3113.67|3104.97|3113.17|3104.47|29
1642538140000|2022-01-18 20:35:40|3113.43|3104.73|3113.36|3104.66|3113.46|3104.76|3112.25|3103.55|36
1642538150000|2022-01-18 20:35:50|3113.32|3104.62|3113.6|3104.9|3114.42|3105.72|3113.14|3104.44|39
1642538160000|2022-01-18 20:36:00|3113.8|3105.1|3114.72|3106.02|3115.33|3106.63|3113.18|3104.48|39
1642538170000|2022-01-18 20:36:10|3114.24|3105.54|3113.02|3104.32|3114.24|3105.54|3112.9|3104.2|36
1642538180000|2022-01-18 20:36:20|3113.01|3104.31|3112.51|3103.81|3113.26|3104.56|3112.51|3103.81|28
1642538190000|2022-01-18 20:36:30|3112.68|3103.98|3113.58|3104.88|3113.68|3104.98|3112.55|3103.85|34
1642538200000|2022-01-18 20:36:40|3113.62|3104.92|3113.08|3104.38|3113.65|3104.95|3113.08|3104.38|34
1642538210000|2022-01-18 20:36:50|3113.1|3104.4|3113.05|3104.35|3113.27|3104.57|3113.01|3104.31|31
1642538220000|2022-01-18 20:37:00|3113.23|3104.53|3113.78|3105.08|3114.1|3105.4|3113.21|3104.51|34
1642538230000|2022-01-18 20:37:10|3113.71|3105.01|3113.96|3105.26|3114.16|3105.46|3113.64|3104.94|31
1642538240000|2022-01-18 20:37:20|3114.36|3105.66|3113.83|3105.13|3114.37|3105.67|3113.7|3105|32
1642538250000|2022-01-18 20:37:30|3113.82|3105.12|3113.97|3105.27|3114.07|3105.37|3113.79|3105.09|31
1642538260000|2022-01-18 20:37:40|3113.95|3105.25|3114.41|3105.71|3114.41|3105.71|3113.86|3105.16|22
1642538270000|2022-01-18 20:37:50|3114.35|3105.65|3114.01|3105.31|3114.67|3105.97|3113.88|3105.18|26
1642538280000|2022-01-18 20:38:00|3114|3105.3|3114.1|3105.4|3114.22|3105.52|3113.84|3105.14|33
1642538290000|2022-01-18 20:38:10|3113.89|3105.19|3114.35|3105.65|3114.48|3105.78|3113.89|3105.19|31
1642538300000|2022-01-18 20:38:20|3114.46|3105.76|3114.06|3105.36|3114.59|3105.89|3113.93|3105.23|32
1642538310000|2022-01-18 20:38:30|3114.04|3105.34|3114.48|3105.78|3114.55|3105.85|3113.9|3105.2|27
1642538320000|2022-01-18 20:38:40|3114.41|3105.71|3114.52|3105.82|3114.55|3105.85|3113.79|3105.09|35
1642538330000|2022-01-18 20:38:50|3114.47|3105.77|3114.17|3105.47|3114.6|3105.9|3114.04|3105.34|32
1642538340000|2022-01-18 20:39:00|3114.16|3105.46|3114.98|3106.28|3114.98|3106.28|3114.15|3105.45|28
1642538350000|2022-01-18 20:39:10|3115.48|3106.78|3114.06|3105.36|3115.48|3106.78|3113.92|3105.22|36
1642538360000|2022-01-18 20:39:20|3114.15|3105.45|3114.54|3105.84|3115.13|3106.43|3113.96|3105.26|36
1642538370000|2022-01-18 20:39:30|3114.49|3105.79|3115.37|3106.67|3115.44|3106.74|3114.49|3105.79|27
1642538380000|2022-01-18 20:39:40|3115.42|3106.72|3115.26|3106.56|3115.54|3106.84|3114.85|3106.15|30
1642538390000|2022-01-18 20:39:50|3115.25|3106.55|3116.08|3107.38|3116.25|3107.55|3115.21|3106.51|24
1642538400000|2022-01-18 20:40:00|3116.07|3107.37|3116.31|3107.61|3117.01|3108.31|3115.98|3107.28|38
1642538410000|2022-01-18 20:40:10|3116.37|3107.67|3116.61|3107.91|3116.73|3108.03|3116.2|3107.5|27
1642538420000|2022-01-18 20:40:20|3116.59|3107.89|3115.92|3107.22|3116.59|3107.89|3115.78|3107.08|30
1642538430000|2022-01-18 20:40:30|3115.9|3107.2|3116.21|3107.51|3116.81|3108.11|3115.83|3107.13|36
1642538440000|2022-01-18 20:40:40|3115.82|3107.12|3116.19|3107.49|3116.28|3107.58|3115.82|3107.12|31
1642538450000|2022-01-18 20:40:50|3116.17|3107.47|3116.09|3107.39|3116.24|3107.54|3115.99|3107.29|26
1642538460000|2022-01-18 20:41:00|3116.17|3107.47|3116.07|3107.37|3116.23|3107.53|3115.89|3107.19|30
1642538470000|2022-01-18 20:41:10|3116.1|3107.4|3116.02|3107.32|3116.13|3107.43|3115.48|3106.78|26
1642538480000|2022-01-18 20:41:20|3116.01|3107.31|3114.7|3106|3116.01|3107.31|3114.6|3105.9|28
1642538490000|2022-01-18 20:41:30|3114.69|3105.99|3113.47|3104.77|3114.82|3106.12|3113.4|3104.7|31
1642538500000|2022-01-18 20:41:40|3113.52|3104.82|3112.64|3103.94|3113.52|3104.82|3112.64|3103.94|25
1642538510000|2022-01-18 20:41:50|3112.79|3104.09|3112.99|3104.29|3113.53|3104.83|3112.64|3103.94|35
1642538520000|2022-01-18 20:42:00|3112.87|3104.17|3112.35|3103.65|3112.92|3104.22|3112.35|3103.65|36
1642538530000|2022-01-18 20:42:10|3112.37|3103.67|3111.11|3102.41|3112.37|3103.67|3110.78|3102.08|35
1642538540000|2022-01-18 20:42:20|3111.17|3102.47|3110.09|3101.39|3111.4|3102.7|3109.36|3100.66|36
1642538550000|2022-01-18 20:42:30|3109.7|3101|3109.73|3101.03|3110.1|3101.4|3109.59|3100.89|35
1642538560000|2022-01-18 20:42:40|3109.84|3101.14|3109.25|3100.55|3109.95|3101.25|3109.12|3100.42|22
1642538570000|2022-01-18 20:42:50|3109.11|3100.41|3108.91|3100.21|3109.26|3100.56|3108.89|3100.19|29
1642538580000|2022-01-18 20:43:00|3108.58|3099.88|3109.04|3100.34|3109.23|3100.53|3108.29|3099.59|33
1642538590000|2022-01-18 20:43:10|3108.89|3100.19|3108.77|3100.07|3108.98|3100.28|3108.76|3100.06|31
1642538600000|2022-01-18 20:43:20|3108.63|3099.93|3107.79|3099.09|3108.97|3100.27|3107.68|3098.98|30
1642538610000|2022-01-18 20:43:30|3107.74|3099.04|3107.99|3099.29|3108.06|3099.36|3107.74|3099.04|29
1642538620000|2022-01-18 20:43:40|3107.86|3099.16|3106.91|3098.21|3107.95|3099.25|3106.68|3097.98|35
1642538630000|2022-01-18 20:43:50|3106.69|3097.99|3106.51|3097.81|3106.84|3098.14|3105.37|3096.67|31
1642538640000|2022-01-18 20:44:00|3106.14|3097.44|3106.42|3097.72|3107.28|3098.58|3105.89|3097.19|39
1642538650000|2022-01-18 20:44:10|3106.45|3097.75|3106.39|3097.69|3106.55|3097.85|3106.23|3097.53|30
1642538660000|2022-01-18 20:44:20|3106.45|3097.75|3106.42|3097.72|3106.59|3097.89|3106.41|3097.71|27
1642538670000|2022-01-18 20:44:30|3106.4|3097.7|3106.7|3098|3106.76|3098.06|3106.4|3097.7|28
1642538680000|2022-01-18 20:44:40|3106.8|3098.1|3106.15|3097.45|3106.8|3098.1|3106.06|3097.36|18
1642538690000|2022-01-18 20:44:50|3106.13|3097.43|3106.02|3097.32|3106.19|3097.49|3105.99|3097.29|23
1642538700000|2022-01-18 20:45:00|3106|3097.3|3107.94|3099.24|3107.94|3099.24|3106|3097.3|33
1642538710000|2022-01-18 20:45:10|3108.12|3099.42|3108.14|3099.44|3109.51|3100.81|3107.98|3099.28|38
1642538720000|2022-01-18 20:45:20|3108.12|3099.42|3110.21|3101.51|3110.62|3101.92|3108.12|3099.42|40
1642538730000|2022-01-18 20:45:30|3109.69|3100.99|3110.23|3101.53|3110.23|3101.53|3109.11|3100.41|38
1642538740000|2022-01-18 20:45:40|3109.87|3101.17|3110.69|3101.99|3110.81|3102.11|3109.68|3100.98|37
1642538750000|2022-01-18 20:45:50|3110.63|3101.93|3109.72|3101.02|3110.71|3102.01|3109.55|3100.85|34
1642538760000|2022-01-18 20:46:00|3109.82|3101.12|3109.87|3101.17|3110.18|3101.48|3109.58|3100.88|35
1642538770000|2022-01-18 20:46:10|3109.93|3101.23|3109.98|3101.28|3110.83|3102.13|3109.93|3101.23|38
1642538780000|2022-01-18 20:46:20|3110.02|3101.32|3110.64|3101.94|3110.88|3102.18|3110.02|3101.32|35
1642538790000|2022-01-18 20:46:30|3110.69|3101.99|3110.89|3102.19|3111.01|3102.31|3110.15|3101.45|28
1642538800000|2022-01-18 20:46:40|3110.77|3102.07|3111.18|3102.48|3111.74|3103.04|3110.77|3102.07|26
1642538810000|2022-01-18 20:46:50|3111.14|3102.44|3110.29|3101.59|3111.25|3102.55|3110.29|3101.59|35
1642538820000|2022-01-18 20:47:00|3110.07|3101.37|3109.84|3101.14|3110.65|3101.95|3109.83|3101.13|35
1642538830000|2022-01-18 20:47:10|3109.61|3100.91|3109.32|3100.62|3109.96|3101.26|3109.32|3100.62|36
1642538840000|2022-01-18 20:47:20|3109.19|3100.49|3108.53|3099.83|3109.23|3100.53|3108.49|3099.79|38
1642538850000|2022-01-18 20:47:30|3108.74|3100.04|3109.23|3100.53|3109.56|3100.86|3108.74|3100.04|36
1642538860000|2022-01-18 20:47:40|3109.22|3100.52|3108.97|3100.27|3109.22|3100.52|3108.59|3099.89|35
1642538870000|2022-01-18 20:47:50|3109.14|3100.44|3110.49|3101.79|3110.53|3101.83|3109.14|3100.44|29
1642538880000|2022-01-18 20:48:00|3110.53|3101.83|3110.82|3102.12|3111.54|3102.84|3110.42|3101.72|31
1642538890000|2022-01-18 20:48:10|3110.85|3102.15|3110.53|3101.83|3111.09|3102.39|3110.32|3101.62|36
1642538900000|2022-01-18 20:48:20|3110.3|3101.6|3108.98|3100.28|3110.32|3101.62|3108.98|3100.28|34
1642538910000|2022-01-18 20:48:30|3109.02|3100.32|3108.88|3100.18|3109.36|3100.66|3108.86|3100.16|29
1642538920000|2022-01-18 20:48:40|3108.81|3100.11|3109.02|3100.32|3109.3|3100.6|3108.76|3100.06|37
1642538930000|2022-01-18 20:48:50|3109.03|3100.33|3108.91|3100.21|3109.17|3100.47|3108.89|3100.19|26
1642538940000|2022-01-18 20:49:00|3108.92|3100.22|3108.91|3100.21|3109.1|3100.4|3108.49|3099.79|32
1642538950000|2022-01-18 20:49:10|3109.11|3100.41|3110|3101.3|3110.17|3101.47|3109.11|3100.41|33
1642538960000|2022-01-18 20:49:20|3110.01|3101.31|3111.16|3102.46|3111.34|3102.64|3110.01|3101.31|35
1642538970000|2022-01-18 20:49:30|3111.21|3102.51|3112.51|3103.81|3112.64|3103.94|3111.07|3102.37|35
1642538980000|2022-01-18 20:49:40|3112.54|3103.84|3112.75|3104.05|3112.75|3104.05|3112.26|3103.56|22
1642538990000|2022-01-18 20:49:50|3112.8|3104.1|3112.92|3104.22|3112.92|3104.22|3111.98|3103.28|30
1642539000000|2022-01-18 20:50:00|3112.84|3104.14|3113.11|3104.41|3113.59|3104.89|3112.61|3103.91|40
1642539010000|2022-01-18 20:50:10|3113.01|3104.31|3117.4|3108.7|3117.56|3108.86|3113.01|3104.31|30
1642539020000|2022-01-18 20:50:20|3117.48|3108.78|3119.32|3110.62|3119.33|3110.63|3117.26|3108.56|36
1642539030000|2022-01-18 20:50:30|3119.21|3110.51|3118.88|3110.18|3120.5|3111.8|3118.88|3110.18|26
1642539040000|2022-01-18 20:50:40|3118.98|3110.28|3120.8|3112.1|3120.8|3112.1|3118.18|3109.48|36
1642539050000|2022-01-18 20:50:50|3120.81|3112.11|3124.09|3115.39|3124.09|3115.39|3120.75|3112.05|37
1642539060000|2022-01-18 20:51:00|3124.47|3115.77|3126.36|3117.66|3126.5|3117.8|3124.45|3115.75|40
1642539070000|2022-01-18 20:51:10|3126.15|3117.45|3122.17|3113.47|3126.15|3117.45|3122.17|3113.47|39
1642539080000|2022-01-18 20:51:20|3122.21|3113.51|3122.66|3113.96|3122.72|3114.02|3120.99|3112.29|38
1642539090000|2022-01-18 20:51:30|3122.57|3113.87|3120.22|3111.52|3122.79|3114.09|3120.13|3111.43|39
1642539100000|2022-01-18 20:51:40|3120.06|3111.36|3120.59|3111.89|3121.18|3112.48|3119.78|3111.08|39
1642539110000|2022-01-18 20:51:50|3120.54|3111.84|3119.3|3110.6|3120.84|3112.14|3119.09|3110.39|36
1642539120000|2022-01-18 20:52:00|3119.56|3110.86|3121.5|3112.8|3121.56|3112.86|3119.24|3110.54|35
1642539130000|2022-01-18 20:52:10|3121.52|3112.82|3120.74|3112.04|3121.55|3112.85|3120.59|3111.89|35
1642539140000|2022-01-18 20:52:20|3120.89|3112.19|3119.6|3110.9|3120.89|3112.19|3119.53|3110.83|31
1642539150000|2022-01-18 20:52:30|3119.53|3110.83|3119.42|3110.72|3119.68|3110.98|3118.89|3110.19|35
1642539160000|2022-01-18 20:52:40|3119.37|3110.67|3118.96|3110.26|3119.37|3110.67|3118.48|3109.78|34
1642539170000|2022-01-18 20:52:50|3118.99|3110.29|3119.14|3110.44|3119.47|3110.77|3118.99|3110.29|31
1642539180000|2022-01-18 20:53:00|3119.12|3110.42|3120.25|3111.55|3120.33|3111.63|3119.05|3110.35|36
1642539190000|2022-01-18 20:53:10|3120.3|3111.6|3120.45|3111.75|3120.45|3111.75|3119.5|3110.8|37
1642539200000|2022-01-18 20:53:20|3120.54|3111.84|3120.6|3111.9|3120.95|3112.25|3120.12|3111.42|38
1642539210000|2022-01-18 20:53:30|3120.61|3111.91|3119.16|3110.46|3120.61|3111.91|3119.14|3110.44|37
1642539220000|2022-01-18 20:53:40|3119.17|3110.47|3118|3109.3|3119.2|3110.5|3117.81|3109.11|38
1642539230000|2022-01-18 20:53:50|3118.15|3109.45|3117.83|3109.13|3118.27|3109.57|3117.35|3108.65|31
1642539240000|2022-01-18 20:54:00|3118.18|3109.48|3118.31|3109.61|3119.12|3110.42|3118.01|3109.31|37
1642539250000|2022-01-18 20:54:10|3118.22|3109.52|3118.16|3109.46|3118.33|3109.63|3117.26|3108.56|33
1642539260000|2022-01-18 20:54:20|3118.06|3109.36|3118.62|3109.92|3118.68|3109.98|3117.98|3109.28|32
1642539270000|2022-01-18 20:54:30|3118.75|3110.05|3118.73|3110.03|3119.18|3110.48|3118.39|3109.69|35
1642539280000|2022-01-18 20:54:40|3118.7|3110|3115.7|3107|3118.7|3110|3115.12|3106.42|39
1642539290000|2022-01-18 20:54:50|3115.61|3106.91|3114.3|3105.6|3115.61|3106.91|3114.09|3105.39|38
1642539300000|2022-01-18 20:55:00|3114.26|3105.56|3112.83|3104.13|3115.03|3106.33|3112.29|3103.59|38
1642539310000|2022-01-18 20:55:10|3112.73|3104.03|3114.16|3105.46|3114.48|3105.78|3111.19|3102.49|38
1642539320000|2022-01-18 20:55:20|3114.32|3105.62|3115.41|3106.71|3115.47|3106.77|3114.08|3105.38|36
1642539330000|2022-01-18 20:55:30|3115.44|3106.74|3116.71|3108.01|3116.72|3108.02|3115.17|3106.47|35
1642539340000|2022-01-18 20:55:40|3116.46|3107.76|3115.99|3107.29|3116.59|3107.89|3115.99|3107.29|35
1642539350000|2022-01-18 20:55:50|3116.25|3107.55|3115.71|3107.01|3116.67|3107.97|3115.68|3106.98|38
1642539360000|2022-01-18 20:56:00|3115.89|3107.19|3116.14|3107.44|3116.26|3107.56|3115.77|3107.07|36
1642539370000|2022-01-18 20:56:10|3116.33|3107.63|3116.52|3107.82|3117.81|3109.11|3116.23|3107.53|31
1642539380000|2022-01-18 20:56:20|3116.56|3107.86|3117.32|3108.62|3117.44|3108.74|3116.16|3107.46|31
1642539390000|2022-01-18 20:56:30|3117.35|3108.65|3116.81|3108.11|3117.46|3108.76|3116.19|3107.49|28
1642539400000|2022-01-18 20:56:40|3116.89|3108.19|3116.81|3108.11|3116.89|3108.19|3116.54|3107.84|26
1642539410000|2022-01-18 20:56:50|3116.8|3108.1|3117.48|3108.78|3117.53|3108.83|3116.77|3108.07|18
1642539420000|2022-01-18 20:57:00|3117.5|3108.8|3118.72|3110.02|3118.72|3110.02|3117.26|3108.56|29
1642539430000|2022-01-18 20:57:10|3118.51|3109.81|3120.8|3112.1|3120.84|3112.14|3118.51|3109.81|37
1642539440000|2022-01-18 20:57:20|3120.79|3112.09|3120.31|3111.61|3120.79|3112.09|3119.96|3111.26|38
1642539450000|2022-01-18 20:57:30|3120.37|3111.67|3124.37|3115.67|3124.39|3115.69|3120.37|3111.67|36
1642539460000|2022-01-18 20:57:40|3124.69|3115.99|3125.8|3117.1|3125.81|3117.11|3124.18|3115.48|38
1642539470000|2022-01-18 20:57:50|3125.48|3116.78|3125.67|3116.97|3127.47|3118.77|3125.44|3116.74|37
1642539480000|2022-01-18 20:58:00|3125.6|3116.9|3124.86|3116.16|3125.6|3116.9|3124.14|3115.44|38
1642539490000|2022-01-18 20:58:10|3124.88|3116.18|3125.84|3117.14|3125.84|3117.14|3124.8|3116.1|32
1642539500000|2022-01-18 20:58:20|3125.83|3117.13|3127.09|3118.39|3127.38|3118.68|3125.67|3116.97|38
1642539510000|2022-01-18 20:58:30|3126.91|3118.21|3127.14|3118.44|3127.39|3118.69|3126.36|3117.66|39
1642539520000|2022-01-18 20:58:40|3126.44|3117.74|3125.61|3116.91|3126.52|3117.82|3125.02|3116.32|35
1642539530000|2022-01-18 20:58:50|3125.58|3116.88|3125.52|3116.82|3125.67|3116.97|3125.37|3116.67|33
1642539540000|2022-01-18 20:59:00|3125.5|3116.8|3124.03|3115.33|3125.5|3116.8|3123.66|3114.96|36
1642539550000|2022-01-18 20:59:10|3124.35|3115.65|3125.17|3116.47|3125.17|3116.47|3124.23|3115.53|35
1642539560000|2022-01-18 20:59:20|3125.09|3116.39|3124.65|3115.95|3125.09|3116.39|3124.43|3115.73|31
1642539570000|2022-01-18 20:59:30|3124.69|3115.99|3125.85|3117.15|3125.99|3117.29|3124.68|3115.98|35
1642539580000|2022-01-18 20:59:40|3125.84|3117.14|3126.52|3117.82|3126.52|3117.82|3125.75|3117.05|27
1642539590000|2022-01-18 20:59:50|3126.51|3117.81|3128.62|3119.92|3128.69|3119.99|3125.89|3117.19|28
1642539600000|2022-01-18 21:00:00|3128.67|3119.97|3127.84|3119.14|3128.67|3119.97|3127.42|3118.72|39
1642539610000|2022-01-18 21:00:10|3127.86|3119.16|3129.24|3120.54|3129.28|3120.58|3126.86|3118.16|38
1642539620000|2022-01-18 21:00:20|3129.27|3120.57|3128.51|3119.81|3130|3121.3|3128.16|3119.46|39
1642539630000|2022-01-18 21:00:30|3128.47|3119.77|3127.28|3118.58|3128.97|3120.27|3127.28|3118.58|39
1642539640000|2022-01-18 21:00:40|3127.19|3118.49|3128.47|3119.77|3128.77|3120.07|3127.19|3118.49|37
1642539650000|2022-01-18 21:00:50|3128.35|3119.65|3126.39|3117.69|3128.88|3120.18|3126.39|3117.69|36
1642539660000|2022-01-18 21:01:00|3126.26|3117.56|3126.1|3117.4|3126.38|3117.68|3126.03|3117.33|30
1642539670000|2022-01-18 21:01:10|3126.08|3117.38|3124.53|3115.83|3126.08|3117.38|3124.52|3115.82|31
1642539680000|2022-01-18 21:01:20|3124.54|3115.84|3125.53|3116.83|3125.83|3117.13|3124.54|3115.84|37
1642539690000|2022-01-18 21:01:30|3125.54|3116.84|3124.85|3116.15|3126.03|3117.33|3124.63|3115.93|37
1642539700000|2022-01-18 21:01:40|3124.71|3116.01|3125.58|3116.88|3125.88|3117.18|3124.39|3115.69|36
1642539710000|2022-01-18 21:01:50|3125.4|3116.7|3125.66|3116.96|3125.78|3117.08|3124.98|3116.28|37
1642539720000|2022-01-18 21:02:00|3125.69|3116.99|3126.31|3117.61|3126.47|3117.77|3125.69|3116.99|30
1642539730000|2022-01-18 21:02:10|3126.32|3117.62|3126.2|3117.5|3126.37|3117.67|3126.15|3117.45|26
1642539740000|2022-01-18 21:02:20|3126.35|3117.65|3125.82|3117.12|3127.08|3118.38|3125.73|3117.03|40
1642539750000|2022-01-18 21:02:30|3125.94|3117.24|3126.53|3117.83|3126.82|3118.12|3125.83|3117.13|35
1642539760000|2022-01-18 21:02:40|3126.28|3117.58|3125.43|3116.73|3126.4|3117.7|3125.15|3116.45|35
1642539770000|2022-01-18 21:02:50|3125.08|3116.38|3125.92|3117.22|3126.03|3117.33|3124.41|3115.71|37
1642539780000|2022-01-18 21:03:00|3125.83|3117.13|3125.9|3117.2|3125.95|3117.25|3125.22|3116.52|35
1642539790000|2022-01-18 21:03:10|3125.24|3116.54|3124.72|3116.02|3125.39|3116.69|3123.78|3115.08|36
1642539800000|2022-01-18 21:03:20|3124.81|3116.11|3124.09|3115.39|3125.3|3116.6|3123.99|3115.29|27
1642539810000|2022-01-18 21:03:30|3124.06|3115.36|3125.42|3116.72|3125.6|3116.9|3123.98|3115.28|36
1642539820000|2022-01-18 21:03:40|3125.44|3116.74|3126.34|3117.64|3126.75|3118.05|3125.29|3116.59|36
1642539830000|2022-01-18 21:03:50|3126.13|3117.43|3125.73|3117.03|3126.26|3117.56|3125|3116.3|35
1642539840000|2022-01-18 21:04:00|3125.68|3116.98|3125.39|3116.69|3125.74|3117.04|3125.27|3116.57|36
1642539850000|2022-01-18 21:04:10|3125.37|3116.67|3125.46|3116.76|3125.62|3116.92|3124.73|3116.03|32
1642539860000|2022-01-18 21:04:20|3125.43|3116.73|3125.04|3116.34|3125.49|3116.79|3125.04|3116.34|33
1642539870000|2022-01-18 21:04:30|3124.98|3116.28|3124.68|3115.98|3125.01|3116.31|3124.55|3115.85|31
1642539880000|2022-01-18 21:04:40|3124.6|3115.9|3124.6|3115.9|3124.75|3116.05|3124.46|3115.76|28
1642539890000|2022-01-18 21:04:50|3124.61|3115.91|3125.89|3117.19|3125.92|3117.22|3124.61|3115.91|28
1642539900000|2022-01-18 21:05:00|3125.85|3117.15|3125.45|3116.75|3125.85|3117.15|3124.74|3116.04|37
1642539910000|2022-01-18 21:05:10|3125.41|3116.71|3125.26|3116.56|3126.06|3117.36|3125|3116.3|31
1642539920000|2022-01-18 21:05:20|3125.24|3116.54|3125.45|3116.75|3125.46|3116.76|3124.42|3115.72|37
1642539930000|2022-01-18 21:05:30|3125.48|3116.78|3125.52|3116.82|3125.82|3117.12|3125.42|3116.72|34
1642539940000|2022-01-18 21:05:40|3125.51|3116.81|3125.39|3116.69|3125.52|3116.82|3125.28|3116.58|28
1642539950000|2022-01-18 21:05:50|3125.43|3116.73|3125.56|3116.86|3125.72|3117.02|3125.36|3116.66|34
1642539960000|2022-01-18 21:06:00|3125.54|3116.84|3125.62|3116.92|3125.62|3116.92|3125.38|3116.68|34
1642539970000|2022-01-18 21:06:10|3125.55|3116.85|3125.52|3116.82|3125.55|3116.85|3125.51|3116.81|13
1642539980000|2022-01-18 21:06:20|3125.1|3116.4|3125.34|3116.64|3125.4|3116.7|3124.92|3116.22|30
1642539990000|2022-01-18 21:06:30|3125.39|3116.69|3125.4|3116.7|3125.41|3116.71|3125.23|3116.53|25
1642540000000|2022-01-18 21:06:40|3125.39|3116.69|3125.7|3117|3125.86|3117.16|3125.39|3116.69|35
1642540010000|2022-01-18 21:06:50|3125.73|3117.03|3126.62|3117.92|3127.01|3118.31|3125.73|3117.03|29
1642540020000|2022-01-18 21:07:00|3126.61|3117.91|3127.04|3118.34|3127.04|3118.34|3126.55|3117.85|31
1642540030000|2022-01-18 21:07:10|3127.21|3118.51|3128.19|3119.49|3128.34|3119.64|3127.16|3118.46|27
1642540040000|2022-01-18 21:07:20|3128.32|3119.62|3128.21|3119.51|3129.39|3120.69|3128.16|3119.46|35
1642540050000|2022-01-18 21:07:30|3128.2|3119.5|3129.11|3120.41|3129.22|3120.52|3127.78|3119.08|36
1642540060000|2022-01-18 21:07:40|3129.1|3120.4|3129.73|3121.03|3129.83|3121.13|3129.08|3120.38|36
1642540070000|2022-01-18 21:07:50|3129.82|3121.12|3129.63|3120.93|3130.36|3121.66|3129.63|3120.93|36
1642540080000|2022-01-18 21:08:00|3129.69|3120.99|3130.32|3121.62|3130.36|3121.66|3129.69|3120.99|36
1642540090000|2022-01-18 21:08:10|3130.3|3121.6|3131.08|3122.38|3131.11|3122.41|3130.29|3121.59|33
1642540100000|2022-01-18 21:08:20|3131.06|3122.36|3131.34|3122.64|3131.55|3122.85|3131.04|3122.34|35
1642540110000|2022-01-18 21:08:30|3131.35|3122.65|3131.65|3122.95|3131.65|3122.95|3131.27|3122.57|29
1642540120000|2022-01-18 21:08:40|3131.64|3122.94|3131.38|3122.68|3131.81|3123.11|3131.02|3122.32|28
1642540130000|2022-01-18 21:08:50|3131.36|3122.66|3131.5|3122.8|3131.63|3122.93|3131.33|3122.63|23
1642540140000|2022-01-18 21:09:00|3131.54|3122.84|3131.29|3122.59|3131.66|3122.96|3130.97|3122.27|27
1642540150000|2022-01-18 21:09:10|3131.31|3122.61|3131.42|3122.72|3131.74|3123.04|3131.06|3122.36|28
1642540160000|2022-01-18 21:09:20|3131.39|3122.69|3131.6|3122.9|3131.71|3123.01|3131.38|3122.68|33
1642540170000|2022-01-18 21:09:30|3131.58|3122.88|3132.04|3123.34|3132.04|3123.34|3131.54|3122.84|33
1642540180000|2022-01-18 21:09:40|3132.05|3123.35|3132.3|3123.6|3132.48|3123.78|3131.67|3122.97|36
1642540190000|2022-01-18 21:09:50|3132.15|3123.45|3133.98|3125.28|3133.98|3125.28|3132.15|3123.45|36
1642540200000|2022-01-18 21:10:00|3134.06|3125.36|3134.97|3126.27|3134.97|3126.27|3133.48|3124.78|37
1642540210000|2022-01-18 21:10:10|3135.72|3127.02|3136.83|3128.13|3136.94|3128.24|3135.72|3127.02|37
1642540220000|2022-01-18 21:10:20|3136.9|3128.2|3142.71|3134.01|3142.88|3134.18|3136.74|3128.04|36
1642540230000|2022-01-18 21:10:30|3142.19|3133.49|3140.05|3131.35|3142.19|3133.49|3140|3131.3|39
1642540240000|2022-01-18 21:10:40|3140.2|3131.5|3140.02|3131.32|3140.85|3132.15|3139.89|3131.19|37
1642540250000|2022-01-18 21:10:50|3139.85|3131.15|3141.66|3132.96|3141.82|3133.12|3138.92|3130.22|36
1642540260000|2022-01-18 21:11:00|3141.44|3132.74|3142.44|3133.74|3143.2|3134.5|3141.37|3132.67|35
1642540270000|2022-01-18 21:11:10|3142.48|3133.78|3142.36|3133.66|3142.68|3133.98|3141.81|3133.11|40
1642540280000|2022-01-18 21:11:20|3142.54|3133.84|3141.94|3133.24|3142.79|3134.09|3141.75|3133.05|39
1642540290000|2022-01-18 21:11:30|3142|3133.3|3141.86|3133.16|3142|3133.3|3141.53|3132.83|40
1642540300000|2022-01-18 21:11:40|3141.87|3133.17|3141.46|3132.76|3141.93|3133.23|3141.15|3132.45|37
1642540310000|2022-01-18 21:11:50|3141.48|3132.78|3141.43|3132.73|3141.62|3132.92|3140.54|3131.84|35
1642540320000|2022-01-18 21:12:00|3141.46|3132.76|3141.84|3133.14|3142.41|3133.71|3141.45|3132.75|35
1642540330000|2022-01-18 21:12:10|3141.86|3133.16|3142.3|3133.6|3142.66|3133.96|3141.77|3133.07|35
1642540340000|2022-01-18 21:12:20|3142.33|3133.63|3142.38|3133.68|3142.49|3133.79|3142.26|3133.56|31
1642540350000|2022-01-18 21:12:30|3142.56|3133.86|3143.97|3135.27|3143.97|3135.27|3142.56|3133.86|31
1642540360000|2022-01-18 21:12:40|3143.94|3135.24|3142.92|3134.22|3143.96|3135.26|3142.92|3134.22|28
1642540370000|2022-01-18 21:12:50|3142.88|3134.18|3143.38|3134.68|3143.96|3135.26|3142.88|3134.18|31
1642540380000|2022-01-18 21:13:00|3143.34|3134.64|3143.78|3135.08|3143.83|3135.13|3143.34|3134.64|37
1642540390000|2022-01-18 21:13:10|3143.76|3135.06|3145.3|3136.6|3145.62|3136.92|3143.76|3135.06|37
1642540400000|2022-01-18 21:13:20|3145.31|3136.61|3143.67|3134.97|3145.34|3136.64|3143.28|3134.58|39
1642540410000|2022-01-18 21:13:30|3143.65|3134.95|3143.12|3134.42|3143.65|3134.95|3142.32|3133.62|38
1642540420000|2022-01-18 21:13:40|3143.13|3134.43|3143.34|3134.64|3143.74|3135.04|3143.04|3134.34|34
1642540430000|2022-01-18 21:13:50|3143.31|3134.61|3143.25|3134.55|3143.39|3134.69|3143.1|3134.4|32
1642540440000|2022-01-18 21:14:00|3143.27|3134.57|3142.91|3134.21|3143.35|3134.65|3142.48|3133.78|33
1642540450000|2022-01-18 21:14:10|3142.9|3134.2|3142.45|3133.75|3143.02|3134.32|3142.19|3133.49|32
1642540460000|2022-01-18 21:14:20|3142.44|3133.74|3142.09|3133.39|3142.45|3133.75|3141.79|3133.09|36
1642540470000|2022-01-18 21:14:30|3142.01|3133.31|3141.96|3133.26|3142.07|3133.37|3141.46|3132.76|36
1642540480000|2022-01-18 21:14:40|3141.95|3133.25|3143.35|3134.65|3143.35|3134.65|3141.87|3133.17|36
1642540490000|2022-01-18 21:14:50|3143.33|3134.63|3143.74|3135.04|3144.37|3135.67|3143.16|3134.46|32
1642540500000|2022-01-18 21:15:00|3143.93|3135.23|3145.79|3137.09|3145.93|3137.23|3143.62|3134.92|38
1642540510000|2022-01-18 21:15:10|3145.8|3137.1|3146.82|3138.12|3147.21|3138.51|3145.55|3136.85|36
1642540520000|2022-01-18 21:15:20|3146.86|3138.16|3148.88|3140.18|3148.88|3140.18|3146.42|3137.72|39
1642540530000|2022-01-18 21:15:30|3149.03|3140.33|3149.01|3140.31|3149.82|3141.12|3148.6|3139.9|37
1642540540000|2022-01-18 21:15:40|3149.17|3140.47|3149.14|3140.44|3149.38|3140.68|3148.12|3139.42|38
1642540550000|2022-01-18 21:15:50|3149.57|3140.87|3151.77|3143.07|3152.54|3143.84|3149.57|3140.87|39
1642540560000|2022-01-18 21:16:00|3151.51|3142.81|3150.96|3142.26|3152.58|3143.88|3150.96|3142.26|39
1642540570000|2022-01-18 21:16:10|3150.95|3142.25|3150.63|3141.93|3151.15|3142.45|3150.43|3141.73|36
1642540580000|2022-01-18 21:16:20|3150.59|3141.89|3149.67|3140.97|3150.7|3142|3149.67|3140.97|37
1642540590000|2022-01-18 21:16:30|3149.61|3140.91|3150.43|3141.73|3150.43|3141.73|3149.56|3140.86|35
1642540600000|2022-01-18 21:16:40|3150.37|3141.67|3150.56|3141.86|3150.81|3142.11|3150.05|3141.35|37
1642540610000|2022-01-18 21:16:50|3150.55|3141.85|3150.59|3141.89|3150.63|3141.93|3150.49|3141.79|27
1642540620000|2022-01-18 21:17:00|3150.6|3141.9|3150.39|3141.69|3151.45|3142.75|3149.95|3141.25|35
1642540630000|2022-01-18 21:17:10|3150.54|3141.84|3149.71|3141.01|3150.99|3142.29|3149.56|3140.86|38
1642540640000|2022-01-18 21:17:20|3149.14|3140.44|3148.86|3140.16|3149.33|3140.63|3148.34|3139.64|39
1642540650000|2022-01-18 21:17:30|3148.88|3140.18|3148.5|3139.8|3149.71|3141.01|3148.29|3139.59|37
1642540660000|2022-01-18 21:17:40|3148.55|3139.85|3150.55|3141.85|3150.62|3141.92|3148.41|3139.71|38
1642540670000|2022-01-18 21:17:50|3150.66|3141.96|3150.64|3141.94|3150.86|3142.16|3150.56|3141.86|33
1642540680000|2022-01-18 21:18:00|3150.78|3142.08|3151.86|3143.16|3152.06|3143.36|3150.73|3142.03|35
1642540690000|2022-01-18 21:18:10|3152.07|3143.37|3152.88|3144.18|3153.24|3144.54|3152.07|3143.37|34
1642540700000|2022-01-18 21:18:20|3152.89|3144.19|3153.96|3145.26|3154.41|3145.71|3152.58|3143.88|36
1642540710000|2022-01-18 21:18:30|3153.87|3145.17|3153.14|3144.44|3153.87|3145.17|3152.96|3144.26|37
1642540720000|2022-01-18 21:18:40|3153.11|3144.41|3152.87|3144.17|3153.31|3144.61|3152.72|3144.02|40
1642540730000|2022-01-18 21:18:50|3152.91|3144.21|3152.73|3144.03|3152.97|3144.27|3152.62|3143.92|35
1642540740000|2022-01-18 21:19:00|3152.76|3144.06|3153.34|3144.64|3153.34|3144.64|3152.7|3144|34
1642540750000|2022-01-18 21:19:10|3153.36|3144.66|3153.59|3144.89|3154.34|3145.64|3153.31|3144.61|37
1642540760000|2022-01-18 21:19:20|3153.52|3144.82|3153.28|3144.58|3154.23|3145.53|3153.27|3144.57|36
1642540770000|2022-01-18 21:19:30|3153.37|3144.67|3153.41|3144.71|3153.5|3144.8|3153.24|3144.54|32
1642540780000|2022-01-18 21:19:40|3153.32|3144.62|3153.08|3144.38|3153.57|3144.87|3152.7|3144|36
1642540790000|2022-01-18 21:19:50|3153.1|3144.4|3154.23|3145.53|3154.25|3145.55|3153.1|3144.4|37
1642540800000|2022-01-18 21:20:00|3154.21|3145.51|3153.4|3144.7|3154.43|3145.73|3153.4|3144.7|32
1642540810000|2022-01-18 21:20:10|3153.62|3144.92|3153.55|3144.85|3153.72|3145.02|3153.1|3144.4|36
1642540820000|2022-01-18 21:20:20|3153.54|3144.84|3153.42|3144.72|3153.78|3145.08|3153.16|3144.46|34
1642540830000|2022-01-18 21:20:30|3153.35|3144.65|3156.87|3148.17|3156.87|3148.17|3153.29|3144.59|38
1642540840000|2022-01-18 21:20:40|3157.22|3148.52|3159.92|3151.22|3159.92|3151.22|3157.22|3148.52|40
1642540850000|2022-01-18 21:20:50|3159.8|3151.1|3159.1|3150.4|3160.2|3151.5|3158.57|3149.87|39
1642540860000|2022-01-18 21:21:00|3159.09|3150.39|3157.32|3148.62|3159.09|3150.39|3156.7|3148|37
1642540870000|2022-01-18 21:21:10|3157.46|3148.76|3156.85|3148.15|3157.81|3149.11|3156.53|3147.83|37
1642540880000|2022-01-18 21:21:20|3156.5|3147.8|3155.38|3146.68|3156.75|3148.05|3155.19|3146.49|38
1642540890000|2022-01-18 21:21:30|3155.49|3146.79|3154.82|3146.12|3155.69|3146.99|3154.75|3146.05|38
1642540900000|2022-01-18 21:21:40|3154.49|3145.79|3155.45|3146.75|3155.45|3146.75|3154.49|3145.79|39
1642540910000|2022-01-18 21:21:50|3155.69|3146.99|3155.13|3146.43|3155.9|3147.2|3154.78|3146.08|37
1642540920000|2022-01-18 21:22:00|3155.14|3146.44|3155.62|3146.92|3155.82|3147.12|3154.97|3146.27|33
1642540930000|2022-01-18 21:22:10|3155.53|3146.83|3155.02|3146.32|3155.82|3147.12|3154.66|3145.96|37
1642540940000|2022-01-18 21:22:20|3155.01|3146.31|3153.83|3145.13|3155.01|3146.31|3153.04|3144.34|35
1642540950000|2022-01-18 21:22:30|3153.56|3144.86|3152.87|3144.17|3153.63|3144.93|3152.52|3143.82|35
1642540960000|2022-01-18 21:22:40|3152.84|3144.14|3153.11|3144.41|3153.7|3145|3152.83|3144.13|36
1642540970000|2022-01-18 21:22:50|3153.1|3144.4|3153.01|3144.31|3153.67|3144.97|3152.7|3144|34
1642540980000|2022-01-18 21:23:00|3153|3144.3|3152.3|3143.6|3153.3|3144.6|3152.3|3143.6|35
1642540990000|2022-01-18 21:23:10|3152.28|3143.58|3151.78|3143.08|3152.36|3143.66|3151.53|3142.83|38
1642541000000|2022-01-18 21:23:20|3151.82|3143.12|3152|3143.3|3152.33|3143.63|3151.79|3143.09|36
1642541010000|2022-01-18 21:23:30|3151.89|3143.19|3151.9|3143.2|3152.02|3143.32|3151.68|3142.98|31
1642541020000|2022-01-18 21:23:40|3151.91|3143.21|3153.8|3145.1|3153.94|3145.24|3151.65|3142.95|38
1642541030000|2022-01-18 21:23:50|3153.61|3144.91|3154.36|3145.66|3154.85|3146.15|3153.27|3144.57|35
1642541040000|2022-01-18 21:24:00|3154.49|3145.79|3154.26|3145.56|3154.97|3146.27|3154|3145.3|37
1642541050000|2022-01-18 21:24:10|3154.23|3145.53|3156.22|3147.52|3157.16|3148.46|3154.18|3145.48|33
1642541060000|2022-01-18 21:24:20|3156.3|3147.6|3157.88|3149.18|3158.01|3149.31|3156.3|3147.6|35
1642541070000|2022-01-18 21:24:30|3157.87|3149.17|3158.07|3149.37|3158.5|3149.8|3157.87|3149.17|34
1642541080000|2022-01-18 21:24:40|3158|3149.3|3156.87|3148.17|3158.25|3149.55|3156.53|3147.83|36
1642541090000|2022-01-18 21:24:50|3156.86|3148.16|3156|3147.3|3157.04|3148.34|3155.8|3147.1|38
1642541100000|2022-01-18 21:25:00|3156.01|3147.31|3156.23|3147.53|3156.23|3147.53|3155.73|3147.03|34
1642541110000|2022-01-18 21:25:10|3156.24|3147.54|3156.59|3147.89|3156.75|3148.05|3156.24|3147.54|35
1642541120000|2022-01-18 21:25:20|3156.43|3147.73|3157.31|3148.61|3157.38|3148.68|3156.37|3147.67|35
1642541130000|2022-01-18 21:25:30|3157.32|3148.62|3158.82|3150.12|3158.82|3150.12|3157.13|3148.43|36
1642541140000|2022-01-18 21:25:40|3158.65|3149.95|3158.71|3150.01|3158.85|3150.15|3158.41|3149.71|32
1642541150000|2022-01-18 21:25:50|3158.7|3150|3157.45|3148.75|3159.26|3150.56|3156.96|3148.26|37
1642541160000|2022-01-18 21:26:00|3157.22|3148.52|3157.45|3148.75|3157.74|3149.04|3156.6|3147.9|38
1642541170000|2022-01-18 21:26:10|3157.43|3148.73|3157.61|3148.91|3157.79|3149.09|3157.22|3148.52|38
1642541180000|2022-01-18 21:26:20|3157.31|3148.61|3155.13|3146.43|3157.4|3148.7|3155.13|3146.43|40
1642541190000|2022-01-18 21:26:30|3155.09|3146.39|3153.76|3145.06|3155.09|3146.39|3153.23|3144.53|38
1642541200000|2022-01-18 21:26:40|3153.73|3145.03|3153.38|3144.68|3154.19|3145.49|3152.77|3144.07|34
1642541210000|2022-01-18 21:26:50|3153.19|3144.49|3153.03|3144.33|3153.3|3144.6|3152.7|3144|36
1642541220000|2022-01-18 21:27:00|3153.02|3144.32|3153.36|3144.66|3153.46|3144.76|3152.51|3143.81|28
1642541230000|2022-01-18 21:27:10|3153.29|3144.59|3151.01|3142.31|3153.36|3144.66|3151.01|3142.31|32
1642541240000|2022-01-18 21:27:20|3151.29|3142.59|3151.61|3142.91|3151.92|3143.22|3150.93|3142.23|35
1642541250000|2022-01-18 21:27:30|3151.64|3142.94|3151.29|3142.59|3151.72|3143.02|3150.82|3142.12|35
1642541260000|2022-01-18 21:27:40|3151.27|3142.57|3151.46|3142.76|3151.53|3142.83|3150.89|3142.19|34
1642541270000|2022-01-18 21:27:50|3151.44|3142.74|3151.46|3142.76|3151.71|3143.01|3151.39|3142.69|32
1642541280000|2022-01-18 21:28:00|3151.53|3142.83|3160.36|3151.66|3160.52|3151.82|3151.18|3142.48|37
1642541290000|2022-01-18 21:28:10|3160.94|3152.24|3161.56|3152.86|3162.31|3153.61|3160.6|3151.9|40
1642541300000|2022-01-18 21:28:20|3161.55|3152.85|3163.29|3154.59|3164.12|3155.42|3161.53|3152.83|38
1642541310000|2022-01-18 21:28:30|3163.42|3154.72|3163.38|3154.68|3163.99|3155.29|3162.83|3154.13|37
1642541320000|2022-01-18 21:28:40|3163.36|3154.66|3163.54|3154.84|3164.06|3155.36|3162.53|3153.83|39
1642541330000|2022-01-18 21:28:50|3163.7|3155|3162.33|3153.63|3164.12|3155.42|3162.24|3153.54|35
1642541340000|2022-01-18 21:29:00|3162.36|3153.66|3167.37|3158.67|3167.37|3158.67|3161.97|3153.27|37
1642541350000|2022-01-18 21:29:10|3167.46|3158.76|3168.87|3160.17|3168.87|3160.17|3167.28|3158.58|40
1642541360000|2022-01-18 21:29:20|3168.95|3160.25|3170.17|3161.47|3170.38|3161.68|3168.9|3160.2|39
1642541370000|2022-01-18 21:29:30|3170.18|3161.48|3171.47|3162.77|3171.47|3162.77|3169.86|3161.16|39
1642541380000|2022-01-18 21:29:40|3171.55|3162.85|3171.56|3162.86|3172.31|3163.61|3170.77|3162.07|37
1642541390000|2022-01-18 21:29:50|3171.55|3162.85|3171.16|3162.46|3171.84|3163.14|3170.61|3161.91|39
1642541400000|2022-01-18 21:30:00|3170.59|3161.89|3172.58|3163.88|3172.86|3164.16|3170.22|3161.52|35
1642541410000|2022-01-18 21:30:10|3172.6|3163.9|3171.64|3162.94|3172.63|3163.93|3171.52|3162.82|35
1642541420000|2022-01-18 21:30:20|3172.07|3163.37|3172.17|3163.47|3172.61|3163.91|3171.75|3163.05|35
1642541430000|2022-01-18 21:30:30|3172.2|3163.5|3172.06|3163.36|3173.73|3165.03|3171.76|3163.06|36
1642541440000|2022-01-18 21:30:40|3172.4|3163.7|3172.32|3163.62|3172.4|3163.7|3171.42|3162.72|38
1642541450000|2022-01-18 21:30:50|3172.34|3163.64|3171.74|3163.04|3172.34|3163.64|3170.65|3161.95|40
1642541460000|2022-01-18 21:31:00|3171.57|3162.87|3169.13|3160.43|3171.7|3163|3169.13|3160.43|35
1642541470000|2022-01-18 21:31:10|3169.12|3160.42|3167.17|3158.47|3169.13|3160.43|3166.33|3157.63|39
1642541480000|2022-01-18 21:31:20|3167.22|3158.52|3170.19|3161.49|3170.19|3161.49|3167.08|3158.38|37
1642541490000|2022-01-18 21:31:30|3170.22|3161.52|3168.31|3159.61|3171.15|3162.45|3168.01|3159.31|40
1642541500000|2022-01-18 21:31:40|3168.33|3159.63|3167.59|3158.89|3168.33|3159.63|3166.96|3158.26|37
1642541510000|2022-01-18 21:31:50|3167.51|3158.81|3166.6|3157.9|3167.91|3159.21|3166.6|3157.9|37
1642541520000|2022-01-18 21:32:00|3166.65|3157.95|3166.18|3157.48|3166.84|3158.14|3165.86|3157.16|39
1642541530000|2022-01-18 21:32:10|3166.01|3157.31|3166.22|3157.52|3166.34|3157.64|3165.6|3156.9|37
1642541540000|2022-01-18 21:32:20|3166.24|3157.54|3166.25|3157.55|3166.9|3158.2|3165.93|3157.23|34
1642541550000|2022-01-18 21:32:30|3166.23|3157.53|3165.79|3157.09|3166.48|3157.78|3165.65|3156.95|37
1642541560000|2022-01-18 21:32:40|3165.88|3157.18|3165.15|3156.45|3165.88|3157.18|3165.15|3156.45|33
1642541570000|2022-01-18 21:32:50|3165.14|3156.44|3165.06|3156.36|3165.22|3156.52|3164.94|3156.24|32
1642541580000|2022-01-18 21:33:00|3165.05|3156.35|3166.72|3158.02|3166.96|3158.26|3165.05|3156.35|37
1642541590000|2022-01-18 21:33:10|3166.7|3158|3165.02|3156.32|3166.8|3158.1|3165.02|3156.32|35
1642541600000|2022-01-18 21:33:20|3164.78|3156.08|3165.08|3156.38|3165.13|3156.43|3163.79|3155.09|37
1642541610000|2022-01-18 21:33:30|3165.02|3156.32|3163.36|3154.66|3165.18|3156.48|3163.36|3154.66|38
1642541620000|2022-01-18 21:33:40|3163.57|3154.87|3162.3|3153.6|3163.8|3155.1|3161.58|3152.88|38
1642541630000|2022-01-18 21:33:50|3162.24|3153.54|3162.47|3153.77|3162.58|3153.88|3161.44|3152.74|36
1642541640000|2022-01-18 21:34:00|3162.27|3153.57|3162.06|3153.36|3162.38|3153.68|3161.03|3152.33|29
1642541650000|2022-01-18 21:34:10|3161.31|3152.61|3162.21|3153.51|3162.22|3153.52|3161.31|3152.61|30
1642541660000|2022-01-18 21:34:20|3162.25|3153.55|3162.38|3153.68|3162.41|3153.71|3161.32|3152.62|32
1642541670000|2022-01-18 21:34:30|3162.28|3153.58|3161.83|3153.13|3162.28|3153.58|3161.6|3152.9|34
1642541680000|2022-01-18 21:34:40|3161.75|3153.05|3161.71|3153.01|3161.84|3153.14|3161.3|3152.6|36
1642541690000|2022-01-18 21:34:50|3161.66|3152.96|3161.52|3152.82|3162|3153.3|3161.33|3152.63|35
1642541700000|2022-01-18 21:35:00|3161.73|3153.03|3164.05|3155.35|3164.27|3155.57|3161.73|3153.03|37
1642541710000|2022-01-18 21:35:10|3163.88|3155.18|3162.67|3153.97|3164.45|3155.75|3162.23|3153.53|40
1642541720000|2022-01-18 21:35:20|3162.78|3154.08|3164.46|3155.76|3164.63|3155.93|3162.78|3154.08|38
1642541730000|2022-01-18 21:35:30|3164.47|3155.77|3165.91|3157.21|3166.11|3157.41|3164.28|3155.58|39
1642541740000|2022-01-18 21:35:40|3165.9|3157.2|3166.41|3157.71|3167.62|3158.92|3165.9|3157.2|37
1642541750000|2022-01-18 21:35:50|3166.72|3158.02|3166.43|3157.73|3167.18|3158.48|3166.2|3157.5|36
1642541760000|2022-01-18 21:36:00|3166.52|3157.82|3165.62|3156.92|3166.66|3157.96|3165.39|3156.69|40
1642541770000|2022-01-18 21:36:10|3165.5|3156.8|3163.51|3154.81|3165.97|3157.27|3162.71|3154.01|37
1642541780000|2022-01-18 21:36:20|3163.3|3154.6|3162.82|3154.12|3163.3|3154.6|3162.34|3153.64|32
1642541790000|2022-01-18 21:36:30|3162.67|3153.97|3163.59|3154.89|3163.94|3155.24|3162.06|3153.36|40
1642541800000|2022-01-18 21:36:40|3163.58|3154.88|3162.22|3153.52|3163.9|3155.2|3162.22|3153.52|39
1642541810000|2022-01-18 21:36:50|3162.39|3153.69|3162.45|3153.75|3163.42|3154.72|3162.28|3153.58|38
1642541820000|2022-01-18 21:37:00|3162.59|3153.89|3161.01|3152.31|3162.68|3153.98|3160.58|3151.88|36
1642541830000|2022-01-18 21:37:10|3160.99|3152.29|3161.35|3152.65|3161.36|3152.66|3160.47|3151.77|33
1642541840000|2022-01-18 21:37:20|3161.38|3152.68|3162.25|3153.55|3162.5|3153.8|3161.02|3152.32|38
1642541850000|2022-01-18 21:37:30|3162.05|3153.35|3163.02|3154.32|3163.22|3154.52|3161.75|3153.05|33
1642541860000|2022-01-18 21:37:40|3163.03|3154.33|3163.95|3155.25|3164.06|3155.36|3163.03|3154.33|38
1642541870000|2022-01-18 21:37:50|3163.94|3155.24|3164.41|3155.71|3164.55|3155.85|3163.83|3155.13|35
1642541880000|2022-01-18 21:38:00|3164.3|3155.6|3163.87|3155.17|3164.5|3155.8|3163.12|3154.42|36
1642541890000|2022-01-18 21:38:10|3163.9|3155.2|3164.09|3155.39|3164.48|3155.78|3163.88|3155.18|32
1642541900000|2022-01-18 21:38:20|3164.08|3155.38|3164.5|3155.8|3165.77|3157.07|3164.08|3155.38|38
1642541910000|2022-01-18 21:38:30|3164.38|3155.68|3164.39|3155.69|3164.53|3155.83|3163.84|3155.14|37
1642541920000|2022-01-18 21:38:40|3164.45|3155.75|3164.62|3155.92|3164.67|3155.97|3163.96|3155.26|36
1642541930000|2022-01-18 21:38:50|3164.67|3155.97|3165.56|3156.86|3165.57|3156.87|3164.39|3155.69|36
1642541940000|2022-01-18 21:39:00|3165.54|3156.84|3164.05|3155.35|3165.89|3157.19|3163.64|3154.94|40
1642541950000|2022-01-18 21:39:10|3163.95|3155.25|3162.89|3154.19|3164.27|3155.57|3162.72|3154.02|36
1642541960000|2022-01-18 21:39:20|3162.98|3154.28|3162.29|3153.59|3163.53|3154.83|3162.28|3153.58|39
1642541970000|2022-01-18 21:39:30|3162.46|3153.76|3162.5|3153.8|3162.84|3154.14|3161.88|3153.18|39
1642541980000|2022-01-18 21:39:40|3162.47|3153.77|3161.88|3153.18|3162.69|3153.99|3161.87|3153.17|36
1642541990000|2022-01-18 21:39:50|3162.18|3153.48|3162.52|3153.82|3162.62|3153.92|3161.88|3153.18|40
1642542000000|2022-01-18 21:40:00|3162.5|3153.8|3160.83|3152.13|3162.5|3153.8|3160.83|3152.13|35
1642542010000|2022-01-18 21:40:10|3160.87|3152.17|3160.07|3151.37|3161.1|3152.4|3159.84|3151.14|29
1642542020000|2022-01-18 21:40:20|3160.01|3151.31|3159.78|3151.08|3160.16|3151.46|3159.75|3151.05|30
1642542030000|2022-01-18 21:40:30|3159.8|3151.1|3159.85|3151.15|3160.07|3151.37|3159.29|3150.59|36
1642542040000|2022-01-18 21:40:40|3159.84|3151.14|3159.89|3151.19|3160.31|3151.61|3159.8|3151.1|27
1642542050000|2022-01-18 21:40:50|3159.9|3151.2|3160.64|3151.94|3160.81|3152.11|3159.84|3151.14|33
1642542060000|2022-01-18 21:41:00|3160.61|3151.91|3160.57|3151.87|3160.64|3151.94|3160.53|3151.83|23
1642542070000|2022-01-18 21:41:10|3160.56|3151.86|3159.49|3150.79|3160.56|3151.86|3159.49|3150.79|35
1642542080000|2022-01-18 21:41:20|3159.41|3150.71|3158.43|3149.73|3159.64|3150.94|3158.01|3149.31|35
1642542090000|2022-01-18 21:41:30|3158.32|3149.62|3159.07|3150.37|3159.35|3150.65|3157.97|3149.27|38
1642542100000|2022-01-18 21:41:40|3158.89|3150.19|3159.08|3150.38|3159.27|3150.57|3158.77|3150.07|30
1642542110000|2022-01-18 21:41:50|3159.04|3150.34|3160.18|3151.48|3160.79|3152.09|3159.04|3150.34|34
1642542120000|2022-01-18 21:42:00|3160.23|3151.53|3160.42|3151.72|3160.45|3151.75|3159.83|3151.13|36
1642542130000|2022-01-18 21:42:10|3160.41|3151.71|3161.13|3152.43|3161.28|3152.58|3160.25|3151.55|37
1642542140000|2022-01-18 21:42:20|3161.06|3152.36|3161.22|3152.52|3161.68|3152.98|3161.03|3152.33|28
1642542150000|2022-01-18 21:42:30|3161.17|3152.47|3160.76|3152.06|3161.17|3152.47|3160.08|3151.38|36
1642542160000|2022-01-18 21:42:40|3160.75|3152.05|3161.06|3152.36|3161.54|3152.84|3160.36|3151.66|37
1642542170000|2022-01-18 21:42:50|3161.07|3152.37|3160.95|3152.25|3161.43|3152.73|3160.77|3152.07|36
1642542180000|2022-01-18 21:43:00|3161.1|3152.4|3160.98|3152.28|3161.3|3152.6|3160.78|3152.08|35
1642542190000|2022-01-18 21:43:10|3160.95|3152.25|3161.41|3152.71|3161.41|3152.71|3160.77|3152.07|29
1642542200000|2022-01-18 21:43:20|3161.42|3152.72|3163.01|3154.31|3163.25|3154.55|3161.42|3152.72|36
1642542210000|2022-01-18 21:43:30|3162.92|3154.22|3163.2|3154.5|3163.69|3154.99|3162.72|3154.02|36
1642542220000|2022-01-18 21:43:40|3163.21|3154.51|3165.5|3156.8|3165.68|3156.98|3163|3154.3|36
1642542230000|2022-01-18 21:43:50|3165.53|3156.83|3164.7|3156|3165.53|3156.83|3163.9|3155.2|30
1642542240000|2022-01-18 21:44:00|3164.72|3156.02|3165.88|3157.18|3165.88|3157.18|3163.26|3154.56|38
1642542250000|2022-01-18 21:44:10|3165.86|3157.16|3165.34|3156.64|3165.89|3157.19|3164.52|3155.82|34
1642542260000|2022-01-18 21:44:20|3165.4|3156.7|3165.4|3156.7|3165.69|3156.99|3165.36|3156.66|24
1642542270000|2022-01-18 21:44:30|3165.56|3156.86|3166.22|3157.52|3166.22|3157.52|3165.43|3156.73|30
1642542280000|2022-01-18 21:44:40|3166.24|3157.54|3166.39|3157.69|3167.62|3158.92|3165.89|3157.19|35
1642542290000|2022-01-18 21:44:50|3166.47|3157.77|3165.57|3156.87|3167.08|3158.38|3165.49|3156.79|36
1642542300000|2022-01-18 21:45:00|3165.3|3156.6|3165.73|3157.03|3166.1|3157.4|3165.3|3156.6|38
1642542310000|2022-01-18 21:45:10|3165.92|3157.22|3165.6|3156.9|3166.43|3157.73|3165.6|3156.9|36
1642542320000|2022-01-18 21:45:20|3165.77|3157.07|3164|3155.3|3165.96|3157.26|3163.96|3155.26|33
1642542330000|2022-01-18 21:45:30|3164.09|3155.39|3164.15|3155.45|3164.16|3155.46|3163.85|3155.15|31
1642542340000|2022-01-18 21:45:40|3164.05|3155.35|3163.74|3155.04|3164.06|3155.36|3163.55|3154.85|30
1642542350000|2022-01-18 21:45:50|3163.47|3154.77|3163.59|3154.89|3163.86|3155.16|3163.18|3154.48|36
1642542360000|2022-01-18 21:46:00|3163.61|3154.91|3164.17|3155.47|3164.19|3155.49|3163.51|3154.81|34
1642542370000|2022-01-18 21:46:10|3164.12|3155.42|3164.02|3155.32|3164.29|3155.59|3163.8|3155.1|39
1642542380000|2022-01-18 21:46:20|3164.03|3155.33|3164.48|3155.78|3165.55|3156.85|3163.97|3155.27|34
1642542390000|2022-01-18 21:46:30|3164.42|3155.72|3165.24|3156.54|3165.24|3156.54|3164.3|3155.6|35
1642542400000|2022-01-18 21:46:40|3164.52|3155.82|3165.05|3156.35|3165.68|3156.98|3164.08|3155.38|28
1642542410000|2022-01-18 21:46:50|3165.07|3156.37|3164.94|3156.24|3165.66|3156.96|3164.69|3155.99|31
1642542420000|2022-01-18 21:47:00|3165.06|3156.36|3165.7|3157|3165.81|3157.11|3165.06|3156.36|30
1642542430000|2022-01-18 21:47:10|3165.69|3156.99|3166.24|3157.54|3166.34|3157.64|3165.29|3156.59|29
1642542440000|2022-01-18 21:47:20|3166.3|3157.6|3166.07|3157.37|3166.36|3157.66|3165.52|3156.82|27
1642542450000|2022-01-18 21:47:30|3166.23|3157.53|3165.96|3157.26|3166.3|3157.6|3165.83|3157.13|32
1642542460000|2022-01-18 21:47:40|3165.98|3157.28|3166|3157.3|3166.23|3157.53|3165.9|3157.2|25
1642542470000|2022-01-18 21:47:50|3165.99|3157.29|3166.45|3157.75|3167.02|3158.32|3165.99|3157.29|33
1642542480000|2022-01-18 21:48:00|3166.43|3157.73|3166.9|3158.2|3167.62|3158.92|3166.21|3157.51|31
1642542490000|2022-01-18 21:48:10|3167.64|3158.94|3166.82|3158.12|3168.04|3159.34|3166.76|3158.06|35
1642542500000|2022-01-18 21:48:20|3166.76|3158.06|3167.16|3158.46|3167.43|3158.73|3166.75|3158.05|36
1642542510000|2022-01-18 21:48:30|3167.25|3158.55|3167.27|3158.57|3167.6|3158.9|3166.71|3158.01|40
1642542520000|2022-01-18 21:48:40|3167.25|3158.55|3166.94|3158.24|3167.25|3158.55|3166.42|3157.72|32
1642542530000|2022-01-18 21:48:50|3166.93|3158.23|3166.87|3158.17|3166.93|3158.23|3166.07|3157.37|29
1642542540000|2022-01-18 21:49:00|3166.85|3158.15|3166.35|3157.65|3166.85|3158.15|3165.64|3156.94|33
1642542550000|2022-01-18 21:49:10|3166.65|3157.95|3166.93|3158.23|3168.23|3159.53|3165.84|3157.14|36
1642542560000|2022-01-18 21:49:20|3166.94|3158.24|3167.24|3158.54|3167.32|3158.62|3166.92|3158.22|28
1642542570000|2022-01-18 21:49:30|3167.25|3158.55|3166.92|3158.22|3167.25|3158.55|3166.79|3158.09|30
1642542580000|2022-01-18 21:49:40|3167.19|3158.49|3167.5|3158.8|3167.51|3158.81|3167.1|3158.4|25
1642542590000|2022-01-18 21:49:50|3167.15|3158.45|3167.5|3158.8|3167.6|3158.9|3167.13|3158.43|34
1642542600000|2022-01-18 21:50:00|3167.05|3158.35|3167.05|3158.35|3168.23|3159.53|3166.44|3157.74|36
1642542610000|2022-01-18 21:50:10|3167.09|3158.39|3167.05|3158.35|3167.27|3158.57|3166.84|3158.14|34
1642542620000|2022-01-18 21:50:20|3167.11|3158.41|3166.89|3158.19|3167.13|3158.43|3166.19|3157.49|32
1642542630000|2022-01-18 21:50:30|3166.88|3158.18|3167.3|3158.6|3168.12|3159.42|3166.69|3157.99|34
1642542640000|2022-01-18 21:50:40|3167.35|3158.65|3166.9|3158.2|3167.91|3159.21|3166.69|3157.99|39
1642542650000|2022-01-18 21:50:50|3166.94|3158.24|3166.54|3157.84|3166.94|3158.24|3166.13|3157.43|32
1642542660000|2022-01-18 21:51:00|3166.51|3157.81|3166.1|3157.4|3166.58|3157.88|3165.92|3157.22|33
1642542670000|2022-01-18 21:51:10|3165.94|3157.24|3164.92|3156.22|3166.06|3157.36|3164.92|3156.22|34
1642542680000|2022-01-18 21:51:20|3164.93|3156.23|3163.91|3155.21|3165.11|3156.41|3163.83|3155.13|38
1642542690000|2022-01-18 21:51:30|3163.93|3155.23|3164.36|3155.66|3164.57|3155.87|3163.93|3155.23|34
1642542700000|2022-01-18 21:51:40|3164.4|3155.7|3164.62|3155.92|3164.92|3156.22|3164.37|3155.67|30
1642542710000|2022-01-18 21:51:50|3164.59|3155.89|3164.81|3156.11|3164.9|3156.2|3164.5|3155.8|28
1642542720000|2022-01-18 21:52:00|3164.9|3156.2|3165.24|3156.54|3165.49|3156.79|3164.9|3156.2|35
1642542730000|2022-01-18 21:52:10|3165.21|3156.51|3165.64|3156.94|3165.84|3157.14|3165.21|3156.51|36
1642542740000|2022-01-18 21:52:20|3165.62|3156.92|3165.61|3156.91|3165.93|3157.23|3165.49|3156.79|32
1642542750000|2022-01-18 21:52:30|3165.84|3157.14|3165.78|3157.08|3166.76|3158.06|3165.31|3156.61|37
1642542760000|2022-01-18 21:52:40|3165.79|3157.09|3166.39|3157.69|3166.4|3157.7|3165.53|3156.83|30
1642542770000|2022-01-18 21:52:50|3166.41|3157.71|3166.93|3158.23|3167.4|3158.7|3166.33|3157.63|36
1642542780000|2022-01-18 21:53:00|3166.85|3158.15|3166.88|3158.18|3167.55|3158.85|3166.26|3157.56|35
1642542790000|2022-01-18 21:53:10|3166.84|3158.14|3166.76|3158.06|3167.41|3158.71|3166.67|3157.97|38
1642542800000|2022-01-18 21:53:20|3167.4|3158.7|3167.64|3158.94|3167.64|3158.94|3166.76|3158.06|33
1642542810000|2022-01-18 21:53:30|3167.51|3158.81|3167.64|3158.94|3167.93|3159.23|3167.23|3158.53|36
1642542820000|2022-01-18 21:53:40|3167.9|3159.2|3169.27|3160.57|3169.34|3160.64|3167.44|3158.74|32
1642542830000|2022-01-18 21:53:50|3169.25|3160.55|3170.49|3161.79|3172.22|3163.52|3168.99|3160.29|38
1642542840000|2022-01-18 21:54:00|3170.66|3161.96|3170.7|3162|3171.52|3162.82|3170.27|3161.57|40
1642542850000|2022-01-18 21:54:10|3170.76|3162.06|3170.43|3161.73|3171.01|3162.31|3170.19|3161.49|37
1642542860000|2022-01-18 21:54:20|3170.48|3161.78|3170.7|3162|3170.8|3162.1|3169.94|3161.24|35
1642542870000|2022-01-18 21:54:30|3170.69|3161.99|3172.17|3163.47|3172.71|3164.01|3170.55|3161.85|34
1642542880000|2022-01-18 21:54:40|3172.13|3163.43|3171.05|3162.35|3172.13|3163.43|3170.95|3162.25|34
1642542890000|2022-01-18 21:54:50|3171.18|3162.48|3171.1|3162.4|3171.27|3162.57|3170.91|3162.21|32
1642542900000|2022-01-18 21:55:00|3171.11|3162.41|3171.68|3162.98|3171.73|3163.03|3170.99|3162.29|36
1642542910000|2022-01-18 21:55:10|3171.71|3163.01|3172.08|3163.38|3172.35|3163.65|3171.2|3162.5|38
1642542920000|2022-01-18 21:55:20|3172.03|3163.33|3172.24|3163.54|3172.43|3163.73|3171.72|3163.02|37
1642542930000|2022-01-18 21:55:30|3172.22|3163.52|3172.04|3163.34|3172.49|3163.79|3172.04|3163.34|32
1642542940000|2022-01-18 21:55:40|3172.16|3163.46|3171.84|3163.14|3172.44|3163.74|3171.6|3162.9|36
1642542950000|2022-01-18 21:55:50|3171.9|3163.2|3172.19|3163.49|3172.5|3163.8|3171.72|3163.02|28
1642542960000|2022-01-18 21:56:00|3171.89|3163.19|3171.16|3162.46|3171.92|3163.22|3171.03|3162.33|26
1642542970000|2022-01-18 21:56:10|3171.18|3162.48|3171.31|3162.61|3171.49|3162.79|3171.05|3162.35|37
1642542980000|2022-01-18 21:56:20|3171.29|3162.59|3170.97|3162.27|3171.48|3162.78|3170.82|3162.12|32
1642542990000|2022-01-18 21:56:30|3171|3162.3|3171.39|3162.69|3171.67|3162.97|3170.73|3162.03|33
1642543000000|2022-01-18 21:56:40|3171.38|3162.68|3171.01|3162.31|3171.5|3162.8|3170.74|3162.04|30
1642543010000|2022-01-18 21:56:50|3171.18|3162.48|3170.61|3161.91|3171.21|3162.51|3170.3|3161.6|29
1642543020000|2022-01-18 21:57:00|3170.56|3161.86|3169.43|3160.73|3170.65|3161.95|3169.36|3160.66|36
1642543030000|2022-01-18 21:57:10|3169.51|3160.81|3169.19|3160.49|3169.56|3160.86|3169.07|3160.37|36
1642543040000|2022-01-18 21:57:20|3169.22|3160.52|3169.08|3160.38|3169.3|3160.6|3168.98|3160.28|34
1642543050000|2022-01-18 21:57:30|3169.07|3160.37|3168.89|3160.19|3169.07|3160.37|3168.89|3160.19|30
1642543060000|2022-01-18 21:57:40|3168.86|3160.16|3168.87|3160.17|3168.89|3160.19|3168.77|3160.07|33
1642543070000|2022-01-18 21:57:50|3168.9|3160.2|3168.86|3160.16|3168.9|3160.2|3168.8|3160.1|25
1642543080000|2022-01-18 21:58:00|3168.83|3160.13|3168.94|3160.24|3169.02|3160.32|3168.78|3160.08|24
1642543090000|2022-01-18 21:58:10|3168.92|3160.22|3168.46|3159.76|3169.07|3160.37|3168.46|3159.76|26
1642543100000|2022-01-18 21:58:20|3168.59|3159.89|3168.74|3160.04|3168.78|3160.08|3168.17|3159.47|35
1642543110000|2022-01-18 21:58:30|3168.73|3160.03|3169.76|3161.06|3169.76|3161.06|3168.73|3160.03|31
1642543120000|2022-01-18 21:58:40|3169.78|3161.08|3169.76|3161.06|3169.81|3161.11|3169.67|3160.97|30
1642543130000|2022-01-18 21:58:50|3169.82|3161.12|3169.84|3161.14|3170.2|3161.5|3169.75|3161.05|29
1642543140000|2022-01-18 21:59:00|3169.59|3160.89|3169|3160.3|3169.68|3160.98|3168.83|3160.13|26
1642543150000|2022-01-18 21:59:10|3169.02|3160.32|3168.92|3160.22|3169.05|3160.35|3168.84|3160.14|30
1642543160000|2022-01-18 21:59:20|3168.96|3160.26|3169.04|3160.34|3169.56|3160.86|3168.68|3159.98|27
1642543170000|2022-01-18 21:59:30|3169.06|3160.36|3169.12|3160.42|3169.41|3160.71|3169.06|3160.36|30
1642543180000|2022-01-18 21:59:40|3169.16|3160.46|3168.46|3159.76|3169.23|3160.53|3168.46|3159.76|23
1642543190000|2022-01-18 21:59:50|3168.44|3159.74|3168.37|3159.67|3168.44|3159.74|3168.18|3159.48|32
1642543200000|2022-01-18 22:00:00|3168.39|3159.69|3170.22|3161.52|3170.23|3161.53|3168.39|3159.69|35
1642543210000|2022-01-18 22:00:10|3170.33|3161.63|3170.36|3161.66|3170.39|3161.69|3169.89|3161.19|28
1642543220000|2022-01-18 22:00:20|3170.41|3161.71|3170.98|3162.28|3170.98|3162.28|3170.37|3161.67|32
1642543230000|2022-01-18 22:00:30|3170.97|3162.27|3172.6|3163.9|3172.69|3163.99|3170.97|3162.27|36
1642543240000|2022-01-18 22:00:40|3172.4|3163.7|3171.93|3163.23|3172.76|3164.06|3171.93|3163.23|38
1642543250000|2022-01-18 22:00:50|3171.94|3163.24|3172.08|3163.38|3172.19|3163.49|3171.93|3163.23|24
1642543260000|2022-01-18 22:01:00|3172.04|3163.34|3170.08|3161.38|3172.05|3163.35|3170.04|3161.34|36
1642543270000|2022-01-18 22:01:10|3170.06|3161.36|3169.89|3161.19|3170.15|3161.45|3169.41|3160.71|35
1642543280000|2022-01-18 22:01:20|3169.93|3161.23|3171.44|3162.74|3171.44|3162.74|3169.78|3161.08|33
1642543290000|2022-01-18 22:01:30|3171.6|3162.9|3171.67|3162.97|3171.67|3162.97|3171.46|3162.76|32
1642543300000|2022-01-18 22:01:40|3171.61|3162.91|3170.94|3162.24|3171.71|3163.01|3170.76|3162.06|34
1642543310000|2022-01-18 22:01:50|3170.98|3162.28|3171.01|3162.31|3171.06|3162.36|3170.82|3162.12|36
1642543320000|2022-01-18 22:02:00|3170.99|3162.29|3169.6|3160.9|3170.99|3162.29|3169.5|3160.8|34
1642543330000|2022-01-18 22:02:10|3169.62|3160.92|3170.18|3161.48|3170.18|3161.48|3169.53|3160.83|30
1642543340000|2022-01-18 22:02:20|3170.27|3161.57|3170.16|3161.46|3170.43|3161.73|3170.13|3161.43|31
1642543350000|2022-01-18 22:02:30|3170.14|3161.44|3170.04|3161.34|3170.15|3161.45|3170.04|3161.34|21
1642543360000|2022-01-18 22:02:40|3170.05|3161.35|3170.02|3161.32|3170.13|3161.43|3169.99|3161.29|25
1642543370000|2022-01-18 22:02:50|3170.01|3161.31|3169.48|3160.78|3170.21|3161.51|3169.4|3160.7|26
1642543380000|2022-01-18 22:03:00|3169.47|3160.77|3168.82|3160.12|3169.47|3160.77|3168.56|3159.86|29
1642543390000|2022-01-18 22:03:10|3168.78|3160.08|3168.63|3159.93|3168.79|3160.09|3168.6|3159.9|35
1642543400000|2022-01-18 22:03:20|3168.65|3159.95|3167.65|3158.95|3168.65|3159.95|3167.65|3158.95|32
1642543410000|2022-01-18 22:03:30|3167.64|3158.94|3166.72|3158.02|3167.64|3158.94|3166.66|3157.96|33
1642543420000|2022-01-18 22:03:40|3166.68|3157.98|3165.75|3157.05|3166.7|3158|3165.75|3157.05|35
1642543430000|2022-01-18 22:03:50|3165.76|3157.06|3164.9|3156.2|3165.84|3157.14|3164.86|3156.16|34
1642543440000|2022-01-18 22:04:00|3164.89|3156.19|3164.71|3156.01|3165.05|3156.35|3164.71|3156.01|33
1642543450000|2022-01-18 22:04:10|3164.85|3156.15|3164.42|3155.72|3164.85|3156.15|3164.4|3155.7|35
1642543460000|2022-01-18 22:04:20|3164.4|3155.7|3163.56|3154.86|3164.4|3155.7|3163.56|3154.86|34
1642543470000|2022-01-18 22:04:30|3163.55|3154.85|3162.85|3154.15|3163.55|3154.85|3162.81|3154.11|33
1642543480000|2022-01-18 22:04:40|3162.9|3154.2|3163.1|3154.4|3163.12|3154.42|3162.56|3153.86|35
1642543490000|2022-01-18 22:04:50|3163.11|3154.41|3163.51|3154.81|3163.77|3155.07|3163.11|3154.41|33
1642543500000|2022-01-18 22:05:00|3163.49|3154.79|3162.81|3154.11|3163.55|3154.85|3162.81|3154.11|33
1642543510000|2022-01-18 22:05:10|3162.78|3154.08|3162.05|3153.35|3162.78|3154.08|3161.59|3152.89|40
1642543520000|2022-01-18 22:05:20|3162.08|3153.38|3162.21|3153.51|3162.34|3153.64|3161.63|3152.93|33
1642543530000|2022-01-18 22:05:30|3162.35|3153.65|3161.82|3153.12|3162.83|3154.13|3161.82|3153.12|37
1642543540000|2022-01-18 22:05:40|3161.83|3153.13|3162.14|3153.44|3162.37|3153.67|3161.81|3153.11|36
1642543550000|2022-01-18 22:05:50|3162.15|3153.45|3162.22|3153.52|3162.3|3153.6|3162.08|3153.38|32
1642543560000|2022-01-18 22:06:00|3162.23|3153.53|3163.45|3154.75|3163.87|3155.17|3162.03|3153.33|32
1642543570000|2022-01-18 22:06:10|3163.54|3154.84|3163.81|3155.11|3163.93|3155.23|3163.53|3154.83|32
1642543580000|2022-01-18 22:06:20|3163.88|3155.18|3163.13|3154.43|3163.89|3155.19|3163.13|3154.43|27
1642543590000|2022-01-18 22:06:30|3163.19|3154.49|3162.38|3153.68|3163.31|3154.61|3162.35|3153.65|28
1642543600000|2022-01-18 22:06:40|3162.4|3153.7|3162.92|3154.22|3163.06|3154.36|3162.2|3153.5|35
1642543610000|2022-01-18 22:06:50|3162.8|3154.1|3162.71|3154.01|3162.89|3154.19|3162.31|3153.61|30
1642543620000|2022-01-18 22:07:00|3162.77|3154.07|3162.62|3153.92|3162.86|3154.16|3162.57|3153.87|32
1642543630000|2022-01-18 22:07:10|3162.67|3153.97|3163.07|3154.37|3163.1|3154.4|3162.63|3153.93|32
1642543640000|2022-01-18 22:07:20|3163.08|3154.38|3163.8|3155.1|3163.8|3155.1|3163.04|3154.34|31
1642543650000|2022-01-18 22:07:30|3163.82|3155.12|3163.91|3155.21|3163.91|3155.21|3163.81|3155.11|26
1642543660000|2022-01-18 22:07:40|3163.92|3155.22|3164.04|3155.34|3164.1|3155.4|3163.91|3155.21|26
1642543670000|2022-01-18 22:07:50|3164.03|3155.33|3163.79|3155.09|3164.03|3155.33|3163.74|3155.04|22
1642543680000|2022-01-18 22:08:00|3163.78|3155.08|3163.77|3155.07|3163.84|3155.14|3163.73|3155.03|32
1642543690000|2022-01-18 22:08:10|3163.78|3155.08|3163.13|3154.43|3163.9|3155.2|3162.97|3154.27|35
1642543700000|2022-01-18 22:08:20|3163.14|3154.44|3163.52|3154.82|3163.54|3154.84|3163.12|3154.42|22
1642543710000|2022-01-18 22:08:30|3163.46|3154.76|3163.43|3154.73|3163.46|3154.76|3163.36|3154.66|25
1642543720000|2022-01-18 22:08:40|3163.45|3154.75|3163.13|3154.43|3163.77|3155.07|3163.07|3154.37|29
1642543730000|2022-01-18 22:08:50|3163.12|3154.42|3162.64|3153.94|3163.12|3154.42|3162.62|3153.92|29
1642543740000|2022-01-18 22:09:00|3162.65|3153.95|3163.28|3154.58|3163.28|3154.58|3162.65|3153.95|25
1642543750000|2022-01-18 22:09:10|3163.27|3154.57|3163.2|3154.5|3163.27|3154.57|3163.17|3154.47|15
1642543760000|2022-01-18 22:09:20|3163.24|3154.54|3162.45|3153.75|3163.24|3154.54|3162.43|3153.73|21
1642543770000|2022-01-18 22:09:30|3162.44|3153.74|3162|3153.3|3162.45|3153.75|3161.96|3153.26|31
1642543780000|2022-01-18 22:09:40|3161.99|3153.29|3161.96|3153.26|3161.99|3153.29|3161.84|3153.14|29
1642543790000|2022-01-18 22:09:50|3161.91|3153.21|3162.15|3153.45|3162.5|3153.8|3161.71|3153.01|37
1642543800000|2022-01-18 22:10:00|3162.2|3153.5|3162.17|3153.47|3162.21|3153.51|3161.97|3153.27|28
1642543810000|2022-01-18 22:10:10|3162.15|3153.45|3162.45|3153.75|3162.53|3153.83|3161.95|3153.25|33
1642543820000|2022-01-18 22:10:20|3162.38|3153.68|3162.97|3154.27|3163.05|3154.35|3162.38|3153.68|32
1642543830000|2022-01-18 22:10:30|3163.05|3154.35|3163.86|3155.16|3163.9|3155.2|3163|3154.3|32
1642543840000|2022-01-18 22:10:40|3163.7|3155|3163.43|3154.73|3163.92|3155.22|3163.43|3154.73|34
1642543850000|2022-01-18 22:10:50|3163.26|3154.56|3162.79|3154.09|3163.34|3154.64|3162.73|3154.03|29
1642543860000|2022-01-18 22:11:00|3162.9|3154.2|3162.97|3154.27|3163.09|3154.39|3162.83|3154.13|28
1642543870000|2022-01-18 22:11:10|3163.01|3154.31|3163.53|3154.83|3163.84|3155.14|3162.97|3154.27|36
1642543880000|2022-01-18 22:11:20|3163.44|3154.74|3164.51|3155.81|3164.51|3155.81|3163.32|3154.62|36
1642543890000|2022-01-18 22:11:30|3164.37|3155.67|3164.76|3156.06|3164.76|3156.06|3164.32|3155.62|28
1642543900000|2022-01-18 22:11:40|3164.56|3155.86|3165.75|3157.05|3165.75|3157.05|3164.45|3155.75|39
1642543910000|2022-01-18 22:11:50|3165.65|3156.95|3166.62|3157.92|3166.89|3158.19|3165.44|3156.74|38
1642543920000|2022-01-18 22:12:00|3166.79|3158.09|3166.25|3157.55|3166.79|3158.09|3165.7|3157|29
1642543930000|2022-01-18 22:12:10|3166.19|3157.49|3167.23|3158.53|3167.34|3158.64|3166.19|3157.49|25
1642543940000|2022-01-18 22:12:20|3167.27|3158.57|3167.53|3158.83|3167.53|3158.83|3167.11|3158.41|13
1642543950000|2022-01-18 22:12:30|3167.56|3158.86|3167.32|3158.62|3167.57|3158.87|3167.26|3158.56|21
1642543960000|2022-01-18 22:12:40|3167.28|3158.58|3167.39|3158.69|3167.47|3158.77|3167.08|3158.38|23
1642543970000|2022-01-18 22:12:50|3167.6|3158.9|3167.65|3158.95|3168.23|3159.53|3167.32|3158.62|26
1642543980000|2022-01-18 22:13:00|3167.47|3158.77|3168.87|3160.17|3169.34|3160.64|3167.47|3158.77|33
1642543990000|2022-01-18 22:13:10|3168.93|3160.23|3169.26|3160.56|3170.56|3161.86|3168.92|3160.22|33
1642544000000|2022-01-18 22:13:20|3169.73|3161.03|3169.69|3160.99|3170.3|3161.6|3169.21|3160.51|32
1642544010000|2022-01-18 22:13:30|3169.71|3161.01|3169.93|3161.23|3170.7|3162|3169.53|3160.83|29
1642544020000|2022-01-18 22:13:40|3170.27|3161.57|3169.82|3161.12|3170.72|3162.02|3169.32|3160.62|29
1642544030000|2022-01-18 22:13:50|3170.21|3161.51|3170.03|3161.33|3170.65|3161.95|3169.39|3160.69|21
1642544040000|2022-01-18 22:14:00|3169.75|3161.05|3169.95|3161.25|3170.74|3162.04|3169.31|3160.61|34
1642544050000|2022-01-18 22:14:10|3169.46|3160.76|3169.91|3161.21|3170.7|3162|3169.46|3160.76|37
1642544060000|2022-01-18 22:14:20|3169.84|3161.14|3168.83|3160.13|3169.84|3161.14|3168.7|3160|35
1642544070000|2022-01-18 22:14:30|3168.57|3159.87|3169.36|3160.66|3169.36|3160.66|3168.57|3159.87|28
1642544080000|2022-01-18 22:14:40|3169.61|3160.91|3171.21|3162.51|3171.31|3162.61|3169.6|3160.9|28
1642544090000|2022-01-18 22:14:50|3171.2|3162.5|3170.9|3162.2|3171.22|3162.52|3170.43|3161.73|26
1642544100000|2022-01-18 22:15:00|3170.91|3162.21|3170.78|3162.08|3170.91|3162.21|3170.64|3161.94|28
1642544110000|2022-01-18 22:15:10|3170.62|3161.92|3169.69|3160.99|3170.72|3162.02|3169.6|3160.9|37
1642544120000|2022-01-18 22:15:20|3169.68|3160.98|3169.57|3160.87|3169.94|3161.24|3169.43|3160.73|31
1642544130000|2022-01-18 22:15:30|3169.48|3160.78|3170.75|3162.05|3170.86|3162.16|3169.48|3160.78|28
1642544140000|2022-01-18 22:15:40|3170.79|3162.09|3170.72|3162.02|3170.87|3162.17|3170.37|3161.67|31
1642544150000|2022-01-18 22:15:50|3170.43|3161.73|3170.64|3161.94|3170.84|3162.14|3170.41|3161.71|36
1642544160000|2022-01-18 22:16:00|3170.63|3161.93|3170.66|3161.96|3170.69|3161.99|3170.59|3161.89|26
1642544170000|2022-01-18 22:16:10|3170.68|3161.98|3170.46|3161.76|3170.85|3162.15|3170.33|3161.63|29
1642544180000|2022-01-18 22:16:20|3170.44|3161.74|3170.42|3161.72|3170.52|3161.82|3170.42|3161.72|29
1642544190000|2022-01-18 22:16:30|3170.34|3161.64|3170.47|3161.77|3170.52|3161.82|3170.34|3161.64|22
1642544200000|2022-01-18 22:16:40|3170.34|3161.64|3170.22|3161.52|3170.41|3161.71|3170.03|3161.33|31
1642544210000|2022-01-18 22:16:50|3170.27|3161.57|3170.14|3161.44|3170.32|3161.62|3169.96|3161.26|32
1642544220000|2022-01-18 22:17:00|3170.05|3161.35|3169.99|3161.29|3170.21|3161.51|3169.99|3161.29|30
1642544230000|2022-01-18 22:17:10|3170.05|3161.35|3170.15|3161.45|3170.31|3161.61|3170.05|3161.35|28
1642544240000|2022-01-18 22:17:20|3170.59|3161.89|3171.51|3162.81|3171.81|3163.11|3170.59|3161.89|35
1642544250000|2022-01-18 22:17:30|3172.2|3163.5|3173.18|3164.48|3173.65|3164.95|3171.72|3163.02|40
1642544260000|2022-01-18 22:17:40|3173.19|3164.49|3174.22|3165.52|3174.67|3165.97|3173.19|3164.49|36
1642544270000|2022-01-18 22:17:50|3174.24|3165.54|3173.58|3164.88|3174.43|3165.73|3173.56|3164.86|33
1642544280000|2022-01-18 22:18:00|3173.6|3164.9|3173.69|3164.99|3173.81|3165.11|3173.51|3164.81|33
1642544290000|2022-01-18 22:18:10|3173.71|3165.01|3174.47|3165.77|3174.56|3165.86|3173.71|3165.01|30
1642544300000|2022-01-18 22:18:20|3174.32|3165.62|3174.52|3165.82|3174.81|3166.11|3174.27|3165.57|20
1642544310000|2022-01-18 22:18:30|3174.32|3165.62|3173.89|3165.19|3174.48|3165.78|3173.86|3165.16|30
1642544320000|2022-01-18 22:18:40|3173.94|3165.24|3173.08|3164.38|3173.97|3165.27|3172.81|3164.11|36
1642544330000|2022-01-18 22:18:50|3173.23|3164.53|3174.65|3165.95|3174.81|3166.11|3173.23|3164.53|30
1642544340000|2022-01-18 22:19:00|3174.8|3166.1|3174.91|3166.21|3174.92|3166.22|3174.72|3166.02|23
1642544350000|2022-01-18 22:19:10|3174.74|3166.04|3175.8|3167.1|3176.35|3167.65|3174.74|3166.04|36
1642544360000|2022-01-18 22:19:20|3175.83|3167.13|3175.85|3167.15|3176.17|3167.47|3175.68|3166.98|32
1642544370000|2022-01-18 22:19:30|3175.69|3166.99|3175.84|3167.14|3175.87|3167.17|3175.56|3166.86|27
1642544380000|2022-01-18 22:19:40|3175.83|3167.13|3175.5|3166.8|3175.84|3167.14|3175.22|3166.52|35
1642544390000|2022-01-18 22:19:50|3175.51|3166.81|3175.68|3166.98|3175.97|3167.27|3175.24|3166.54|17
1642544400000|2022-01-18 22:20:00|3175.74|3167.04|3176.01|3167.31|3176.17|3167.47|3175.67|3166.97|20
1642544410000|2022-01-18 22:20:10|3175.98|3167.28|3175.81|3167.11|3176.01|3167.31|3175.69|3166.99|24
1642544420000|2022-01-18 22:20:20|3175.69|3166.99|3175.38|3166.68|3176.21|3167.51|3175.38|3166.68|21
1642544430000|2022-01-18 22:20:30|3175.37|3166.67|3174.52|3165.82|3175.37|3166.67|3174.52|3165.82|29
1642544440000|2022-01-18 22:20:40|3174.47|3165.77|3173.39|3164.69|3174.47|3165.77|3173.37|3164.67|32
1642544450000|2022-01-18 22:20:50|3173.09|3164.39|3172.41|3163.71|3173.16|3164.46|3172.41|3163.71|34
1642544460000|2022-01-18 22:21:00|3172.36|3163.66|3171.95|3163.25|3172.54|3163.84|3171.6|3162.9|33
1642544470000|2022-01-18 22:21:10|3172.02|3163.32|3172.68|3163.98|3172.69|3163.99|3171.87|3163.17|28
1642544480000|2022-01-18 22:21:20|3172.78|3164.08|3173.52|3164.82|3173.98|3165.28|3172.72|3164.02|39
1642544490000|2022-01-18 22:21:30|3173.46|3164.76|3173.59|3164.89|3173.73|3165.03|3173.46|3164.76|26
1642544500000|2022-01-18 22:21:40|3173.58|3164.88|3172.98|3164.28|3173.68|3164.98|3172.98|3164.28|28
1642544510000|2022-01-18 22:21:50|3173.04|3164.34|3173.6|3164.9|3173.6|3164.9|3173.04|3164.34|34
1642544520000|2022-01-18 22:22:00|3173.61|3164.91|3174.12|3165.42|3174.2|3165.5|3173.55|3164.85|29
1642544530000|2022-01-18 22:22:10|3173.95|3165.25|3174.04|3165.34|3174.17|3165.47|3173.94|3165.24|19
1642544540000|2022-01-18 22:22:20|3174.14|3165.44|3174.13|3165.43|3174.23|3165.53|3174.05|3165.35|16
1642544550000|2022-01-18 22:22:30|3174.12|3165.42|3173.72|3165.02|3174.18|3165.48|3173.6|3164.9|29
1642544560000|2022-01-18 22:22:40|3173.77|3165.07|3172.43|3163.73|3173.77|3165.07|3172.41|3163.71|31
1642544570000|2022-01-18 22:22:50|3172.4|3163.7|3172.47|3163.77|3172.47|3163.77|3172.25|3163.55|30
1642544580000|2022-01-18 22:23:00|3172.46|3163.76|3172.43|3163.73|3172.6|3163.9|3172.29|3163.59|31
1642544590000|2022-01-18 22:23:10|3172.47|3163.77|3171.96|3163.26|3172.47|3163.77|3171.64|3162.94|33
1642544600000|2022-01-18 22:23:20|3171.87|3163.17|3171.75|3163.05|3171.87|3163.17|3171.65|3162.95|24
1642544610000|2022-01-18 22:23:30|3171.81|3163.11|3171.19|3162.49|3171.88|3163.18|3171.17|3162.47|33
1642544620000|2022-01-18 22:23:40|3171.29|3162.59|3170.98|3162.28|3171.3|3162.6|3170.95|3162.25|30
1642544630000|2022-01-18 22:23:50|3170.95|3162.25|3170.92|3162.22|3171.08|3162.38|3170.84|3162.14|32
1642544640000|2022-01-18 22:24:00|3170.91|3162.21|3170.59|3161.89|3170.91|3162.21|3170.55|3161.85|25
1642544650000|2022-01-18 22:24:10|3170.58|3161.88|3170.85|3162.15|3171.23|3162.53|3170.58|3161.88|36
1642544660000|2022-01-18 22:24:20|3170.93|3162.23|3171.07|3162.37|3171.38|3162.68|3170.75|3162.05|31
1642544670000|2022-01-18 22:24:30|3171.01|3162.31|3173.18|3164.48|3173.18|3164.48|3170.89|3162.19|37
1642544680000|2022-01-18 22:24:40|3173.03|3164.33|3173.95|3165.25|3174.36|3165.66|3173.03|3164.33|35
1642544690000|2022-01-18 22:24:50|3174.23|3165.53|3174.79|3166.09|3175|3166.3|3174.23|3165.53|34
1642544700000|2022-01-18 22:25:00|3174.87|3166.17|3174.26|3165.56|3174.87|3166.17|3173.85|3165.15|30
1642544710000|2022-01-18 22:25:10|3173.85|3165.15|3175.2|3166.5|3175.2|3166.5|3173.85|3165.15|30
1642544720000|2022-01-18 22:25:20|3175.14|3166.44|3174.9|3166.2|3175.2|3166.5|3174.49|3165.79|27
1642544730000|2022-01-18 22:25:30|3174.91|3166.21|3175.01|3166.31|3175.36|3166.66|3174.87|3166.17|22
1642544740000|2022-01-18 22:25:40|3175.06|3166.36|3176.43|3167.73|3176.72|3168.02|3174.72|3166.02|37
1642544750000|2022-01-18 22:25:50|3176.42|3167.72|3176.09|3167.39|3176.74|3168.04|3176.06|3167.36|31
1642544760000|2022-01-18 22:26:00|3176.5|3167.8|3176.02|3167.32|3176.57|3167.87|3175.93|3167.23|35
1642544770000|2022-01-18 22:26:10|3176.19|3167.49|3175.54|3166.84|3176.23|3167.53|3174.35|3165.65|36
1642544780000|2022-01-18 22:26:20|3175.52|3166.82|3174.96|3166.26|3175.52|3166.82|3174.86|3166.16|36
1642544790000|2022-01-18 22:26:30|3175.02|3166.32|3175.07|3166.37|3175.22|3166.52|3174.79|3166.09|26
1642544800000|2022-01-18 22:26:40|3175.06|3166.36|3175.17|3166.47|3175.28|3166.58|3175.06|3166.36|29
1642544810000|2022-01-18 22:26:50|3175.18|3166.48|3175.63|3166.93|3175.71|3167.01|3175.15|3166.45|31
1642544820000|2022-01-18 22:27:00|3175.66|3166.96|3175.62|3166.92|3175.81|3167.11|3175.62|3166.92|26
1642544830000|2022-01-18 22:27:10|3175.61|3166.91|3175.75|3167.05|3175.91|3167.21|3175.61|3166.91|34
1642544840000|2022-01-18 22:27:20|3175.86|3167.16|3175.77|3167.07|3175.91|3167.21|3175.71|3167.01|30
1642544850000|2022-01-18 22:27:30|3175.76|3167.06|3175.8|3167.1|3175.92|3167.22|3175.72|3167.02|26
1642544860000|2022-01-18 22:27:40|3175.9|3167.2|3175.93|3167.23|3175.99|3167.29|3175.34|3166.64|30
1642544870000|2022-01-18 22:27:50|3175.99|3167.29|3175.1|3166.4|3176.03|3167.33|3175.1|3166.4|31
1642544880000|2022-01-18 22:28:00|3175.08|3166.38|3174.98|3166.28|3175.46|3166.76|3174.73|3166.03|34
1642544890000|2022-01-18 22:28:10|3174.92|3166.22|3175.26|3166.56|3175.49|3166.79|3174.92|3166.22|36
1642544900000|2022-01-18 22:28:20|3175.21|3166.51|3175.17|3166.47|3175.33|3166.63|3175.1|3166.4|32
1642544910000|2022-01-18 22:28:30|3175.18|3166.48|3175.13|3166.43|3175.3|3166.6|3175.12|3166.42|25
1642544920000|2022-01-18 22:28:40|3175.11|3166.41|3175.17|3166.47|3175.32|3166.62|3175.11|3166.41|31
1642544930000|2022-01-18 22:28:50|3175.18|3166.48|3174.88|3166.18|3175.43|3166.73|3174.88|3166.18|27
1642544940000|2022-01-18 22:29:00|3174.83|3166.13|3174.92|3166.22|3175.22|3166.52|3174.83|3166.13|30
1642544950000|2022-01-18 22:29:10|3175.17|3166.47|3174.96|3166.26|3175.17|3166.47|3174.91|3166.21|24
1642544960000|2022-01-18 22:29:20|3174.92|3166.22|3174.99|3166.29|3175.21|3166.51|3174.82|3166.12|31
1642544970000|2022-01-18 22:29:30|3175.02|3166.32|3174.96|3166.26|3175.17|3166.47|3174.83|3166.13|33
1642544980000|2022-01-18 22:29:40|3174.97|3166.27|3174.86|3166.16|3175.19|3166.49|3174.86|3166.16|27
1642544990000|2022-01-18 22:29:50|3174.82|3166.12|3174.94|3166.24|3175.06|3166.36|3174.78|3166.08|20
1642545000000|2022-01-18 22:30:00|3174.96|3166.26|3175.04|3166.34|3175.09|3166.39|3174.96|3166.26|11
1642545010000|2022-01-18 22:30:10|3175.02|3166.32|3175.06|3166.36|3175.06|3166.36|3175|3166.3|8
1642545020000|2022-01-18 22:30:20|3175.05|3166.35|3175.09|3166.39|3175.09|3166.39|3174.98|3166.28|18
1642545030000|2022-01-18 22:30:30|3175.05|3166.35|3175|3166.3|3175.09|3166.39|3174.96|3166.26|20
1642545040000|2022-01-18 22:30:40|3175.01|3166.31|3175.03|3166.33|3175.1|3166.4|3174.96|3166.26|20
1642545050000|2022-01-18 22:30:50|3175.02|3166.32|3174.89|3166.19|3175.2|3166.5|3174.67|3165.97|33
1642545060000|2022-01-18 22:31:00|3174.68|3165.98|3174.97|3166.27|3175.18|3166.48|3174.66|3165.96|30
1642545070000|2022-01-18 22:31:10|3174.94|3166.24|3175.08|3166.38|3175.15|3166.45|3174.78|3166.08|30
1642545080000|2022-01-18 22:31:20|3175.05|3166.35|3175.05|3166.35|3175.18|3166.48|3174.85|3166.15|25
1642545090000|2022-01-18 22:31:30|3175.06|3166.36|3175.24|3166.54|3175.32|3166.62|3174.88|3166.18|25
1642545100000|2022-01-18 22:31:40|3175.25|3166.55|3175.23|3166.53|3175.39|3166.69|3175.08|3166.38|28
1642545110000|2022-01-18 22:31:50|3175.24|3166.54|3175.67|3166.97|3175.77|3167.07|3175.21|3166.51|35
1642545120000|2022-01-18 22:32:00|3175.66|3166.96|3176.07|3167.37|3176.4|3167.7|3175.66|3166.96|24
1642545130000|2022-01-18 22:32:10|3176.1|3167.4|3175.83|3167.13|3176.14|3167.44|3175.5|3166.8|34
1642545140000|2022-01-18 22:32:20|3175.84|3167.14|3176.01|3167.31|3176.2|3167.5|3175.81|3167.11|30
1642545150000|2022-01-18 22:32:30|3176.02|3167.32|3176.05|3167.35|3176.19|3167.49|3175.75|3167.05|29
1642545160000|2022-01-18 22:32:40|3175.85|3167.15|3175.95|3167.25|3176.16|3167.46|3175.78|3167.08|25
1642545170000|2022-01-18 22:32:50|3175.97|3167.27|3176.09|3167.39|3176.28|3167.58|3175.97|3167.27|32
1642545180000|2022-01-18 22:33:00|3176.08|3167.38|3176.07|3167.37|3176.23|3167.53|3176.01|3167.31|31
1642545190000|2022-01-18 22:33:10|3176.05|3167.35|3176.1|3167.4|3176.27|3167.57|3175.98|3167.28|33
1642545200000|2022-01-18 22:33:20|3176.06|3167.36|3176.85|3168.15|3176.97|3168.27|3176.06|3167.36|35
1642545210000|2022-01-18 22:33:30|3176.8|3168.1|3177.69|3168.99|3177.99|3169.29|3176.66|3167.96|35
1642545220000|2022-01-18 22:33:40|3177.67|3168.97|3177.62|3168.92|3177.82|3169.12|3177.62|3168.92|30
1642545230000|2022-01-18 22:33:50|3177.78|3169.08|3177.98|3169.28|3178.11|3169.41|3177.67|3168.97|18
1642545240000|2022-01-18 22:34:00|3178|3169.3|3178|3169.3|3178.13|3169.43|3177.83|3169.13|17
1642545250000|2022-01-18 22:34:10|3177.99|3169.29|3178.13|3169.43|3178.16|3169.46|3177.92|3169.22|24
1642545260000|2022-01-18 22:34:20|3178.04|3169.34|3178.14|3169.44|3178.23|3169.53|3177.98|3169.28|17
1642545270000|2022-01-18 22:34:30|3178.11|3169.41|3178.61|3169.91|3178.61|3169.91|3177.86|3169.16|21
1642545280000|2022-01-18 22:34:40|3178.38|3169.68|3178.19|3169.49|3178.67|3169.97|3178.14|3169.44|26
1642545290000|2022-01-18 22:34:50|3178.22|3169.52|3178.64|3169.94|3178.89|3170.19|3178.12|3169.42|31
1642545300000|2022-01-18 22:35:00|3178.62|3169.92|3179.02|3170.32|3179.02|3170.32|3178.37|3169.67|31
1642545310000|2022-01-18 22:35:10|3179|3170.3|3179.3|3170.6|3179.55|3170.85|3178.84|3170.14|35
1642545320000|2022-01-18 22:35:20|3179.33|3170.63|3180.3|3171.6|3180.63|3171.93|3179.3|3170.6|30
1642545330000|2022-01-18 22:35:30|3179.98|3171.28|3179.89|3171.19|3180.35|3171.65|3179.5|3170.8|36
1642545340000|2022-01-18 22:35:40|3179.91|3171.21|3180.96|3172.26|3181.21|3172.51|3179.91|3171.21|36
1642545350000|2022-01-18 22:35:50|3180.99|3172.29|3181.14|3172.44|3181.14|3172.44|3180.84|3172.14|30
1642545360000|2022-01-18 22:36:00|3181.15|3172.45|3181.78|3173.08|3181.78|3173.08|3181.09|3172.39|25
1642545370000|2022-01-18 22:36:10|3181.74|3173.04|3181.95|3173.25|3181.95|3173.25|3181.66|3172.96|30
1642545380000|2022-01-18 22:36:20|3181.94|3173.24|3181.89|3173.19|3182.07|3173.37|3181.87|3173.17|25
1642545390000|2022-01-18 22:36:30|3181.84|3173.14|3182.63|3173.93|3182.63|3173.93|3181.84|3173.14|21
1642545400000|2022-01-18 22:36:40|3182.67|3173.97|3182.65|3173.95|3183.27|3174.57|3182.5|3173.8|31
1642545410000|2022-01-18 22:36:50|3182.64|3173.94|3182.8|3174.1|3183.11|3174.41|3182.64|3173.94|27
1642545420000|2022-01-18 22:37:00|3182.81|3174.11|3183.65|3174.95|3183.65|3174.95|3182.56|3173.86|27
1642545430000|2022-01-18 22:37:10|3183.14|3174.44|3183.24|3174.54|3183.24|3174.54|3182.82|3174.12|23
1642545440000|2022-01-18 22:37:20|3183.09|3174.39|3183.09|3174.39|3183.34|3174.64|3182.92|3174.22|27
1642545450000|2022-01-18 22:37:30|3183.34|3174.64|3183.38|3174.68|3183.66|3174.96|3183.04|3174.34|33
1642545460000|2022-01-18 22:37:40|3183.34|3174.64|3183.26|3174.56|3183.37|3174.67|3183.18|3174.48|23
1642545470000|2022-01-18 22:37:50|3183.71|3175.01|3183.3|3174.6|3183.71|3175.01|3182.9|3174.2|18
1642545480000|2022-01-18 22:38:00|3182.9|3174.2|3183.04|3174.34|3183.34|3174.64|3182.9|3174.2|22
1642545490000|2022-01-18 22:38:10|3183.16|3174.46|3183.09|3174.39|3183.26|3174.56|3182.73|3174.03|29
1642545500000|2022-01-18 22:38:20|3182.99|3174.29|3183.56|3174.86|3183.56|3174.86|3182.88|3174.18|32
1642545510000|2022-01-18 22:38:30|3183.58|3174.88|3183.4|3174.7|3183.67|3174.97|3183.16|3174.46|31
1642545520000|2022-01-18 22:38:40|3183.37|3174.67|3183.5|3174.8|3183.73|3175.03|3183.3|3174.6|29
1642545530000|2022-01-18 22:38:50|3183.54|3174.84|3183.71|3175.01|3183.93|3175.23|3183.49|3174.79|23
1642545540000|2022-01-18 22:39:00|3183.72|3175.02|3184.02|3175.32|3184.32|3175.62|3183.72|3175.02|30
1642545550000|2022-01-18 22:39:10|3183.99|3175.29|3184.12|3175.42|3184.39|3175.69|3183.8|3175.1|26
1642545560000|2022-01-18 22:39:20|3184.22|3175.52|3184.37|3175.67|3184.37|3175.67|3184.12|3175.42|12
1642545570000|2022-01-18 22:39:30|3184.38|3175.68|3184.57|3175.87|3184.57|3175.87|3184.31|3175.61|19
1642545580000|2022-01-18 22:39:40|3184.5|3175.8|3184.24|3175.54|3184.5|3175.8|3183.66|3174.96|20
1642545590000|2022-01-18 22:39:50|3184.38|3175.68|3184.18|3175.48|3184.49|3175.79|3184.18|3175.48|19
1642545600000|2022-01-18 22:40:00|3184.19|3175.49|3184.51|3175.81|3184.51|3175.81|3184.13|3175.43|19
1642545610000|2022-01-18 22:40:10|3184.43|3175.73|3184.8|3176.1|3185.03|3176.33|3184.41|3175.71|17
1642545620000|2022-01-18 22:40:20|3184.69|3175.99|3184.89|3176.19|3185|3176.3|3184.69|3175.99|26
1642545630000|2022-01-18 22:40:30|3184.87|3176.17|3185.77|3177.07|3185.87|3177.17|3184.87|3176.17|24
1642545640000|2022-01-18 22:40:40|3185.89|3177.19|3186.41|3177.71|3186.47|3177.77|3185.75|3177.05|31
1642545650000|2022-01-18 22:40:50|3186.4|3177.7|3186.53|3177.83|3186.56|3177.86|3186.35|3177.65|27
1642545660000|2022-01-18 22:41:00|3186.59|3177.89|3188.71|3180.01|3188.8|3180.1|3186.46|3177.76|33
1642545670000|2022-01-18 22:41:10|3188.79|3180.09|3188.84|3180.14|3189.04|3180.34|3188.69|3179.99|29
1642545680000|2022-01-18 22:41:20|3188.85|3180.15|3189.83|3181.13|3189.83|3181.13|3188.85|3180.15|25
1642545690000|2022-01-18 22:41:30|3189.41|3180.71|3190.28|3181.58|3190.34|3181.64|3189.32|3180.62|33
1642545700000|2022-01-18 22:41:40|3190.26|3181.56|3190.9|3182.2|3191.15|3182.45|3189.91|3181.21|37
1642545710000|2022-01-18 22:41:50|3190.93|3182.23|3191.37|3182.67|3191.47|3182.77|3190.83|3182.13|32
1642545720000|2022-01-18 22:42:00|3191.43|3182.73|3191.76|3183.06|3191.87|3183.17|3191.39|3182.69|33
1642545730000|2022-01-18 22:42:10|3191.78|3183.08|3192.03|3183.33|3192.13|3183.43|3191.78|3183.08|32
1642545740000|2022-01-18 22:42:20|3192.07|3183.37|3195.46|3186.76|3195.7|3187|3192.07|3183.37|39
1642545750000|2022-01-18 22:42:30|3195.76|3187.06|3195.17|3186.47|3196.14|3187.44|3195.09|3186.39|32
1642545760000|2022-01-18 22:42:40|3195.23|3186.53|3193.08|3184.38|3195.38|3186.68|3192.92|3184.22|38
1642545770000|2022-01-18 22:42:50|3193.21|3184.51|3191.62|3182.92|3193.21|3184.51|3191.39|3182.69|39
1642545780000|2022-01-18 22:43:00|3192.12|3183.42|3191.78|3183.08|3192.2|3183.5|3191.54|3182.84|37
1642545790000|2022-01-18 22:43:10|3191.77|3183.07|3191.21|3182.51|3191.98|3183.28|3191.11|3182.41|36
1642545800000|2022-01-18 22:43:20|3191.2|3182.5|3191.4|3182.7|3191.71|3183.01|3190.93|3182.23|35
1642545810000|2022-01-18 22:43:30|3191.31|3182.61|3190.51|3181.81|3191.4|3182.7|3190.51|3181.81|29
1642545820000|2022-01-18 22:43:40|3190.52|3181.82|3190.58|3181.88|3190.68|3181.98|3190.46|3181.76|27
1642545830000|2022-01-18 22:43:50|3190.56|3181.86|3189.13|3180.43|3190.62|3181.92|3189.13|3180.43|34
1642545840000|2022-01-18 22:44:00|3189.12|3180.42|3188.46|3179.76|3189.37|3180.67|3188.34|3179.64|36
1642545850000|2022-01-18 22:44:10|3188.32|3179.62|3187.73|3179.03|3188.44|3179.74|3187.68|3178.98|36
1642545860000|2022-01-18 22:44:20|3187.67|3178.97|3187.29|3178.59|3187.78|3179.08|3187.26|3178.56|24
1642545870000|2022-01-18 22:44:30|3187.28|3178.58|3187.26|3178.56|3187.28|3178.58|3187.26|3178.56|3
1642545880000|2022-01-18 22:44:40|3187.32|3178.62|3187.02|3178.32|3187.43|3178.73|3187.02|3178.32|24
1642545890000|2022-01-18 22:44:50|3187.05|3178.35|3186.23|3177.53|3187.05|3178.35|3186.23|3177.53|23
1642545900000|2022-01-18 22:45:00|3186.25|3177.55|3186.46|3177.76|3186.53|3177.83|3186.23|3177.53|32
1642545910000|2022-01-18 22:45:10|3186.45|3177.75|3186.11|3177.41|3186.45|3177.75|3186.1|3177.4|30
1642545920000|2022-01-18 22:45:20|3185.93|3177.23|3186.72|3178.02|3186.76|3178.06|3185.88|3177.18|33
1642545930000|2022-01-18 22:45:30|3186.78|3178.08|3186.64|3177.94|3186.81|3178.11|3186.28|3177.58|34
1642545940000|2022-01-18 22:45:40|3186.72|3178.02|3186.38|3177.68|3186.84|3178.14|3186.01|3177.31|35
1642545950000|2022-01-18 22:45:50|3186.52|3177.82|3187.22|3178.52|3187.22|3178.52|3186.35|3177.65|31
1642545960000|2022-01-18 22:46:00|3187.21|3178.51|3187.8|3179.1|3188.05|3179.35|3187.06|3178.36|35
1642545970000|2022-01-18 22:46:10|3187.7|3179|3188.02|3179.32|3188.3|3179.6|3187.68|3178.98|33
1642545980000|2022-01-18 22:46:20|3188.07|3179.37|3188.4|3179.7|3188.46|3179.76|3187.89|3179.19|37
1642545990000|2022-01-18 22:46:30|3188.21|3179.51|3188.99|3180.29|3188.99|3180.29|3188.21|3179.51|34
1642546000000|2022-01-18 22:46:40|3188.96|3180.26|3189.24|3180.54|3189.67|3180.97|3188.74|3180.04|37
1642546010000|2022-01-18 22:46:50|3189.28|3180.58|3189.38|3180.68|3189.42|3180.72|3189.17|3180.47|25
1642546020000|2022-01-18 22:47:00|3189.45|3180.75|3190.4|3181.7|3190.46|3181.76|3189.35|3180.65|28
1642546030000|2022-01-18 22:47:10|3190.41|3181.71|3190.6|3181.9|3190.6|3181.9|3190.36|3181.66|17
1642546040000|2022-01-18 22:47:20|3190.59|3181.89|3191.06|3182.36|3191.22|3182.52|3190.5|3181.8|20
1642546050000|2022-01-18 22:47:30|3191.22|3182.52|3192.77|3184.07|3192.77|3184.07|3191.22|3182.52|29
1642546060000|2022-01-18 22:47:40|3193.79|3185.09|3196.4|3187.7|3196.4|3187.7|3193.75|3185.05|36
1642546070000|2022-01-18 22:47:50|3196.42|3187.72|3197.97|3189.27|3198.05|3189.35|3196.42|3187.72|32
1642546080000|2022-01-18 22:48:00|3197.98|3189.28|3196.59|3187.89|3197.98|3189.28|3196.59|3187.89|30
1642546090000|2022-01-18 22:48:10|3196.38|3187.68|3196.27|3187.57|3196.71|3188.01|3195.92|3187.22|38
1642546100000|2022-01-18 22:48:20|3196.29|3187.59|3195.96|3187.26|3196.49|3187.79|3195.69|3186.99|38
1642546110000|2022-01-18 22:48:30|3195.79|3187.09|3196.24|3187.54|3196.48|3187.78|3195.68|3186.98|29
1642546120000|2022-01-18 22:48:40|3196.23|3187.53|3196.08|3187.38|3196.32|3187.62|3196.08|3187.38|23
1642546130000|2022-01-18 22:48:50|3196|3187.3|3196|3187.3|3196|3187.3|3195.85|3187.15|7
1642546140000|2022-01-18 22:49:00|3195.9|3187.2|3195.87|3187.17|3195.9|3187.2|3195.82|3187.12|15
1642546150000|2022-01-18 22:49:10|3195.89|3187.19|3194.87|3186.17|3195.89|3187.19|3194.87|3186.17|30
1642546160000|2022-01-18 22:49:20|3194.79|3186.09|3192.93|3184.23|3194.79|3186.09|3192.9|3184.2|30
1642546170000|2022-01-18 22:49:30|3192.95|3184.25|3193.49|3184.79|3193.49|3184.79|3192.32|3183.62|32
1642546180000|2022-01-18 22:49:40|3193.52|3184.82|3193.31|3184.61|3194.16|3185.46|3193.25|3184.55|40
1642546190000|2022-01-18 22:49:50|3193.41|3184.71|3192.49|3183.79|3193.41|3184.71|3192.49|3183.79|33
1642546200000|2022-01-18 22:50:00|3192.45|3183.75|3192.6|3183.9|3192.66|3183.96|3192.25|3183.55|34
1642546210000|2022-01-18 22:50:10|3192.57|3183.87|3193.08|3184.38|3193.5|3184.8|3192.55|3183.85|37
1642546220000|2022-01-18 22:50:20|3193.1|3184.4|3193.55|3184.85|3193.59|3184.89|3193.08|3184.38|32
1642546230000|2022-01-18 22:50:30|3193.57|3184.87|3193.37|3184.67|3193.78|3185.08|3193.37|3184.67|29
1642546240000|2022-01-18 22:50:40|3193.39|3184.69|3193.02|3184.32|3193.39|3184.69|3192.97|3184.27|21
1642546250000|2022-01-18 22:50:50|3193|3184.3|3192.53|3183.83|3193.03|3184.33|3192.53|3183.83|31
1642546260000|2022-01-18 22:51:00|3192.5|3183.8|3192.05|3183.35|3192.5|3183.8|3192.05|3183.35|31
1642546270000|2022-01-18 22:51:10|3192.09|3183.39|3192.6|3183.9|3192.77|3184.07|3192.07|3183.37|35
1642546280000|2022-01-18 22:51:20|3192.58|3183.88|3193.16|3184.46|3193.25|3184.55|3192.58|3183.88|39
1642546290000|2022-01-18 22:51:30|3193.17|3184.47|3192.83|3184.13|3193.2|3184.5|3192.81|3184.11|38
1642546300000|2022-01-18 22:51:40|3192.91|3184.21|3192.61|3183.91|3192.96|3184.26|3192.61|3183.91|33
1642546310000|2022-01-18 22:51:50|3192.6|3183.9|3191.46|3182.76|3192.74|3184.04|3191.46|3182.76|36
1642546320000|2022-01-18 22:52:00|3191.45|3182.75|3191.66|3182.96|3191.78|3183.08|3191.44|3182.74|32
1642546330000|2022-01-18 22:52:10|3191.63|3182.93|3191.19|3182.49|3191.71|3183.01|3191.04|3182.34|33
1642546340000|2022-01-18 22:52:20|3191.16|3182.46|3190.4|3181.7|3191.37|3182.67|3190.4|3181.7|35
1642546350000|2022-01-18 22:52:30|3190.38|3181.68|3189.66|3180.96|3190.51|3181.81|3189.66|3180.96|28
1642546360000|2022-01-18 22:52:40|3189.62|3180.92|3188.3|3179.6|3189.67|3180.97|3188.3|3179.6|37
1642546370000|2022-01-18 22:52:50|3188.29|3179.59|3188.29|3179.59|3188.36|3179.66|3188.2|3179.5|20
1642546380000|2022-01-18 22:53:00|3188.31|3179.61|3188.35|3179.65|3188.39|3179.69|3188.27|3179.57|29
1642546390000|2022-01-18 22:53:10|3188.34|3179.64|3186.9|3178.2|3188.4|3179.7|3186.9|3178.2|37
1642546400000|2022-01-18 22:53:20|3186.75|3178.05|3186.28|3177.58|3186.75|3178.05|3186.15|3177.45|35
1642546410000|2022-01-18 22:53:30|3186.26|3177.56|3185.1|3176.4|3186.44|3177.74|3185.09|3176.39|37
1642546420000|2022-01-18 22:53:40|3185.18|3176.48|3184.23|3175.53|3185.26|3176.56|3184.22|3175.52|31
1642546430000|2022-01-18 22:53:50|3184.27|3175.57|3183.64|3174.94|3184.28|3175.58|3183.62|3174.92|28
1642546440000|2022-01-18 22:54:00|3183.61|3174.91|3183.59|3174.89|3183.66|3174.96|3183.49|3174.79|32
1642546450000|2022-01-18 22:54:10|3183.52|3174.82|3183.6|3174.9|3183.64|3174.94|3183.41|3174.71|34
1642546460000|2022-01-18 22:54:20|3183.59|3174.89|3183.48|3174.78|3183.62|3174.92|3183.41|3174.71|34
1642546470000|2022-01-18 22:54:30|3183.49|3174.79|3183.05|3174.35|3183.69|3174.99|3182.82|3174.12|30
1642546480000|2022-01-18 22:54:40|3183.04|3174.34|3182.44|3173.74|3183.04|3174.34|3182.36|3173.66|30
1642546490000|2022-01-18 22:54:50|3182.42|3173.72|3181.27|3172.57|3182.48|3173.78|3181.07|3172.37|35
1642546500000|2022-01-18 22:55:00|3181.26|3172.56|3181.41|3172.71|3181.42|3172.72|3181.12|3172.42|37
1642546510000|2022-01-18 22:55:10|3181.42|3172.72|3180.83|3172.13|3181.44|3172.74|3180.73|3172.03|38
1642546520000|2022-01-18 22:55:20|3180.58|3171.88|3178.87|3170.17|3180.58|3171.88|3178.58|3169.88|36
1642546530000|2022-01-18 22:55:30|3178.9|3170.2|3178.58|3169.88|3179.13|3170.43|3178.51|3169.81|35
1642546540000|2022-01-18 22:55:40|3178.59|3169.89|3178.45|3169.75|3178.75|3170.05|3178.31|3169.61|31
1642546550000|2022-01-18 22:55:50|3178.42|3169.72|3179.73|3171.03|3179.94|3171.24|3178.32|3169.62|39
1642546560000|2022-01-18 22:56:00|3179.41|3170.71|3180.19|3171.49|3180.47|3171.77|3179.28|3170.58|32
1642546570000|2022-01-18 22:56:10|3180.14|3171.44|3180.14|3171.44|3180.43|3171.73|3179.59|3170.89|39
1642546580000|2022-01-18 22:56:20|3180.15|3171.45|3179.55|3170.85|3180.24|3171.54|3179.4|3170.7|35
1642546590000|2022-01-18 22:56:30|3179.56|3170.86|3179.5|3170.8|3179.65|3170.95|3179.34|3170.64|32
1642546600000|2022-01-18 22:56:40|3179.54|3170.84|3179.48|3170.78|3179.61|3170.91|3179.14|3170.44|33
1642546610000|2022-01-18 22:56:50|3179.51|3170.81|3179.5|3170.8|3179.84|3171.14|3179.38|3170.68|31
1642546620000|2022-01-18 22:57:00|3179.51|3170.81|3180.04|3171.34|3180.04|3171.34|3179.51|3170.81|27
1642546630000|2022-01-18 22:57:10|3180.06|3171.36|3180.91|3172.21|3180.91|3172.21|3180.04|3171.34|32
1642546640000|2022-01-18 22:57:20|3180.9|3172.2|3183.13|3174.43|3183.17|3174.47|3180.75|3172.05|35
1642546650000|2022-01-18 22:57:30|3183.19|3174.49|3182.97|3174.27|3183.32|3174.62|3182.85|3174.15|20
1642546660000|2022-01-18 22:57:40|3182.95|3174.25|3181.43|3172.73|3182.95|3174.25|3181.43|3172.73|29
1642546670000|2022-01-18 22:57:50|3181.44|3172.74|3181.22|3172.52|3181.44|3172.74|3181.2|3172.5|23
1642546680000|2022-01-18 22:58:00|3181.21|3172.51|3182.25|3173.55|3182.28|3173.58|3181.2|3172.5|33
1642546690000|2022-01-18 22:58:10|3182.27|3173.57|3182.01|3173.31|3182.37|3173.67|3181.92|3173.22|32
1642546700000|2022-01-18 22:58:20|3182|3173.3|3182.22|3173.52|3182.22|3173.52|3181.77|3173.07|33
1642546710000|2022-01-18 22:58:30|3182.67|3173.97|3183.53|3174.83|3183.54|3174.84|3182.67|3173.97|31
1642546720000|2022-01-18 22:58:40|3183.16|3174.46|3183.33|3174.63|3183.74|3175.04|3183.16|3174.46|32
1642546730000|2022-01-18 22:58:50|3183.63|3174.93|3183.5|3174.8|3183.79|3175.09|3183.33|3174.63|23
1642546740000|2022-01-18 22:59:00|3183.53|3174.83|3184.08|3175.38|3184.1|3175.4|3183.46|3174.76|34
1642546750000|2022-01-18 22:59:10|3184.06|3175.36|3184.07|3175.37|3184.12|3175.42|3183.72|3175.02|26
1642546760000|2022-01-18 22:59:20|3184.05|3175.35|3184.05|3175.35|3184.15|3175.45|3183.96|3175.26|28
1642546770000|2022-01-18 22:59:30|3183.99|3175.29|3184.24|3175.54|3184.24|3175.54|3183.92|3175.22|31
1642546780000|2022-01-18 22:59:40|3184.16|3175.46|3184.41|3175.71|3184.42|3175.72|3184.16|3175.46|27
1642546790000|2022-01-18 22:59:50|3184.29|3175.59|3184.18|3175.48|3184.38|3175.68|3184.16|3175.46|18
1642546800000|2022-01-18 23:00:00|3184.17|3175.47|3184.63|3175.93|3185.63|3176.93|3184.17|3175.47|36
1642546810000|2022-01-18 23:00:10|3184.31|3175.61|3182.17|3173.47|3184.31|3175.61|3181.75|3173.05|38
1642546820000|2022-01-18 23:00:20|3182.15|3173.45|3183.43|3174.73|3184.19|3175.49|3182.14|3173.44|32
1642546830000|2022-01-18 23:00:30|3183.47|3174.77|3182.98|3174.28|3183.47|3174.77|3182.83|3174.13|36
1642546840000|2022-01-18 23:00:40|3183.07|3174.37|3182.34|3173.64|3183.07|3174.37|3182.25|3173.55|27
1642546850000|2022-01-18 23:00:50|3182.4|3173.7|3182.39|3173.69|3182.52|3173.82|3182.22|3173.52|22
1642546860000|2022-01-18 23:01:00|3182.36|3173.66|3180.65|3171.95|3182.36|3173.66|3180.65|3171.95|35
1642546870000|2022-01-18 23:01:10|3180.72|3172.02|3179.92|3171.22|3180.78|3172.08|3179.92|3171.22|33
1642546880000|2022-01-18 23:01:20|3179.7|3171|3178.99|3170.29|3179.7|3171|3178.3|3169.6|37
1642546890000|2022-01-18 23:01:30|3179.16|3170.46|3180.47|3171.77|3180.47|3171.77|3179.16|3170.46|36
1642546900000|2022-01-18 23:01:40|3180.55|3171.85|3181.6|3172.9|3181.83|3173.13|3180.16|3171.46|37
1642546910000|2022-01-18 23:01:50|3181.49|3172.79|3181.33|3172.63|3182.01|3173.31|3181.14|3172.44|40
1642546920000|2022-01-18 23:02:00|3181.15|3172.45|3182.96|3174.26|3182.96|3174.26|3181.15|3172.45|34
1642546930000|2022-01-18 23:02:10|3183.02|3174.32|3182.8|3174.1|3183.5|3174.8|3182.79|3174.09|36
1642546940000|2022-01-18 23:02:20|3182.78|3174.08|3182.92|3174.22|3183.05|3174.35|3182.67|3173.97|31
1642546950000|2022-01-18 23:02:30|3182.99|3174.29|3182.74|3174.04|3183.06|3174.36|3182.3|3173.6|25
1642546960000|2022-01-18 23:02:40|3182.72|3174.02|3182.42|3173.72|3182.91|3174.21|3182.4|3173.7|32
1642546970000|2022-01-18 23:02:50|3182.45|3173.75|3182.88|3174.18|3182.97|3174.27|3182.45|3173.75|25
1642546980000|2022-01-18 23:03:00|3182.92|3174.22|3183.37|3174.67|3183.76|3175.06|3182.92|3174.22|29
1642546990000|2022-01-18 23:03:10|3183.31|3174.61|3183.26|3174.56|3183.39|3174.69|3183.14|3174.44|32
1642547000000|2022-01-18 23:03:20|3183.18|3174.48|3183.67|3174.97|3183.67|3174.97|3183.05|3174.35|19
1642547010000|2022-01-18 23:03:30|3183.71|3175.01|3183.69|3174.99|3183.81|3175.11|3183.64|3174.94|28
1642547020000|2022-01-18 23:03:40|3183.62|3174.92|3184.01|3175.31|3184.13|3175.43|3183.59|3174.89|25
1642547030000|2022-01-18 23:03:50|3183.99|3175.29|3184.89|3176.19|3185.24|3176.54|3183.94|3175.24|37
1642547040000|2022-01-18 23:04:00|3184.94|3176.24|3184.91|3176.21|3185.12|3176.42|3184.89|3176.19|32
1642547050000|2022-01-18 23:04:10|3184.88|3176.18|3186.28|3177.58|3186.28|3177.58|3184.86|3176.16|29
1642547060000|2022-01-18 23:04:20|3186.3|3177.6|3186.48|3177.78|3186.48|3177.78|3185.8|3177.1|31
1642547070000|2022-01-18 23:04:30|3186.26|3177.56|3186.7|3178|3186.95|3178.25|3186.26|3177.56|34
1642547080000|2022-01-18 23:04:40|3186.73|3178.03|3186.59|3177.89|3186.74|3178.04|3186.58|3177.88|36
1642547090000|2022-01-18 23:04:50|3186.57|3177.87|3187.1|3178.4|3187.2|3178.5|3186.57|3177.87|29
1642547100000|2022-01-18 23:05:00|3187.23|3178.53|3187.02|3178.32|3187.41|3178.71|3186.74|3178.04|38
1642547110000|2022-01-18 23:05:10|3187.16|3178.46|3186.56|3177.86|3187.17|3178.47|3186.56|3177.86|29
1642547120000|2022-01-18 23:05:20|3186.44|3177.74|3185.56|3176.86|3186.44|3177.74|3185.15|3176.45|39
1642547130000|2022-01-18 23:05:30|3185.43|3176.73|3184.35|3175.65|3185.43|3176.73|3184.15|3175.45|36
1642547140000|2022-01-18 23:05:40|3184.32|3175.62|3182.75|3174.05|3184.37|3175.67|3181.89|3173.19|38
1642547150000|2022-01-18 23:05:50|3182.89|3174.19|3185.41|3176.71|3185.57|3176.87|3182.76|3174.06|36
1642547160000|2022-01-18 23:06:00|3185.14|3176.44|3185.02|3176.32|3185.32|3176.62|3184.74|3176.04|39
1642547170000|2022-01-18 23:06:10|3185.21|3176.51|3181.59|3172.89|3185.72|3177.02|3181.59|3172.89|36
1642547180000|2022-01-18 23:06:20|3181.64|3172.94|3182.72|3174.02|3183.11|3174.41|3181.64|3172.94|38
1642547190000|2022-01-18 23:06:30|3182.92|3174.22|3181.68|3172.98|3184.15|3175.45|3181.37|3172.67|40
1642547200000|2022-01-18 23:06:40|3181.66|3172.96|3181.37|3172.67|3181.96|3173.26|3181.21|3172.51|39
1642547210000|2022-01-18 23:06:50|3181.42|3172.72|3181.67|3172.97|3182.05|3173.35|3181.21|3172.51|37
1642547220000|2022-01-18 23:07:00|3181.9|3173.2|3181.57|3172.87|3182.69|3173.99|3181.04|3172.34|37
1642547230000|2022-01-18 23:07:10|3181.56|3172.86|3180.2|3171.5|3181.84|3173.14|3180.15|3171.45|37
1642547240000|2022-01-18 23:07:20|3180.19|3171.49|3178.89|3170.19|3180.4|3171.7|3178.89|3170.19|32
1642547250000|2022-01-18 23:07:30|3179.58|3170.88|3180.32|3171.62|3180.38|3171.68|3179.58|3170.88|34
1642547260000|2022-01-18 23:07:40|3180.37|3171.67|3180.46|3171.76|3180.57|3171.87|3180.32|3171.62|30
1642547270000|2022-01-18 23:07:50|3180.44|3171.74|3179.54|3170.84|3180.44|3171.74|3179.3|3170.6|34
1642547280000|2022-01-18 23:08:00|3179.46|3170.76|3180.58|3171.88|3180.64|3171.94|3178.84|3170.14|36
1642547290000|2022-01-18 23:08:10|3180.65|3171.95|3180.59|3171.89|3181.11|3172.41|3180.51|3171.81|31
1642547300000|2022-01-18 23:08:20|3180.58|3171.88|3181.08|3172.38|3181.29|3172.59|3180.11|3171.41|33
1642547310000|2022-01-18 23:08:30|3181.07|3172.37|3180.35|3171.65|3181.1|3172.4|3179.76|3171.06|38
1642547320000|2022-01-18 23:08:40|3180.18|3171.48|3180.38|3171.68|3180.43|3171.73|3180.13|3171.43|29
1642547330000|2022-01-18 23:08:50|3180.33|3171.63|3180.6|3171.9|3180.6|3171.9|3180.29|3171.59|33
1642547340000|2022-01-18 23:09:00|3180.31|3171.61|3181.4|3172.7|3181.48|3172.78|3179.58|3170.88|38
1642547350000|2022-01-18 23:09:10|3181.34|3172.64|3181.55|3172.85|3182.35|3173.65|3181.34|3172.64|39
1642547360000|2022-01-18 23:09:20|3181.62|3172.92|3181.07|3172.37|3181.73|3173.03|3181.04|3172.34|38
1642547370000|2022-01-18 23:09:30|3180.75|3172.05|3180.1|3171.4|3180.95|3172.25|3180.1|3171.4|31
1642547380000|2022-01-18 23:09:40|3179.91|3171.21|3180|3171.3|3180.67|3171.97|3179.87|3171.17|38
1642547390000|2022-01-18 23:09:50|3179.97|3171.27|3180.18|3171.48|3180.46|3171.76|3179.79|3171.09|35
1642547400000|2022-01-18 23:10:00|3180.15|3171.45|3179.97|3171.27|3180.46|3171.76|3179.78|3171.08|37
1642547410000|2022-01-18 23:10:10|3179.9|3171.2|3179.75|3171.05|3180.02|3171.32|3179.52|3170.82|38
1642547420000|2022-01-18 23:10:20|3179.63|3170.93|3179.91|3171.21|3180.18|3171.48|3178.78|3170.08|35
1642547430000|2022-01-18 23:10:30|3179.96|3171.26|3180.36|3171.66|3180.46|3171.76|3179.78|3171.08|37
1642547440000|2022-01-18 23:10:40|3180.08|3171.38|3179.97|3171.27|3180.41|3171.71|3179.77|3171.07|30
1642547450000|2022-01-18 23:10:50|3180.39|3171.69|3179.91|3171.21|3180.46|3171.76|3179.8|3171.1|11
1642547460000|2022-01-18 23:11:00|3180.46|3171.76|3180.53|3171.83|3180.9|3172.2|3180.01|3171.31|36
1642547470000|2022-01-18 23:11:10|3180.51|3171.81|3180.76|3172.06|3180.88|3172.18|3180.36|3171.66|27
1642547480000|2022-01-18 23:11:20|3180.74|3172.04|3181.61|3172.91|3181.71|3173.01|3180.66|3171.96|29
1642547490000|2022-01-18 23:11:30|3181.62|3172.92|3181.73|3173.03|3181.89|3173.19|3181.51|3172.81|14
1642547500000|2022-01-18 23:11:40|3181.72|3173.02|3181.75|3173.05|3181.88|3173.18|3181.67|3172.97|7
1642547510000|2022-01-18 23:11:50|3181.83|3173.13|3180.93|3172.23|3181.85|3173.15|3180.56|3171.86|29
1642547520000|2022-01-18 23:12:00|3180.79|3172.09|3179.78|3171.08|3181.31|3172.61|3179.78|3171.08|38
1642547530000|2022-01-18 23:12:10|3179.81|3171.11|3180.48|3171.78|3181.08|3172.38|3179.34|3170.64|37
1642547540000|2022-01-18 23:12:20|3180.47|3171.77|3181.75|3173.05|3181.78|3173.08|3180.47|3171.77|37
1642547550000|2022-01-18 23:12:30|3181.69|3172.99|3180.84|3172.14|3181.9|3173.2|3180.84|3172.14|28
1642547560000|2022-01-18 23:12:40|3180.83|3172.13|3181|3172.3|3181|3172.3|3180.54|3171.84|31
1642547570000|2022-01-18 23:12:50|3180.86|3172.16|3180.21|3171.51|3181.15|3172.45|3180.21|3171.51|28
1642547580000|2022-01-18 23:13:00|3180.16|3171.46|3180.4|3171.7|3180.51|3171.81|3179.93|3171.23|35
1642547590000|2022-01-18 23:13:10|3180.34|3171.64|3181.16|3172.46|3181.16|3172.46|3180.04|3171.34|36
1642547600000|2022-01-18 23:13:20|3181.22|3172.52|3180.66|3171.96|3181.57|3172.87|3180.66|3171.96|36
1642547610000|2022-01-18 23:13:30|3180.5|3171.8|3180.41|3171.71|3180.65|3171.95|3180.23|3171.53|28
1642547620000|2022-01-18 23:13:40|3180.4|3171.7|3180.26|3171.56|3180.67|3171.97|3180.26|3171.56|30
1642547630000|2022-01-18 23:13:50|3180.2|3171.5|3178.9|3170.2|3180.2|3171.5|3178.37|3169.67|35
1642547640000|2022-01-18 23:14:00|3178.89|3170.19|3179.16|3170.46|3179.23|3170.53|3178.82|3170.12|35
1642547650000|2022-01-18 23:14:10|3179.13|3170.43|3179.77|3171.07|3179.77|3171.07|3179.09|3170.39|34
1642547660000|2022-01-18 23:14:20|3179.63|3170.93|3180.86|3172.16|3180.98|3172.28|3179.53|3170.83|35
1642547670000|2022-01-18 23:14:30|3180.84|3172.14|3179.87|3171.17|3180.89|3172.19|3179.79|3171.09|35
1642547680000|2022-01-18 23:14:40|3179.85|3171.15|3180.49|3171.79|3180.76|3172.06|3179.83|3171.13|34
1642547690000|2022-01-18 23:14:50|3180.48|3171.78|3180.17|3171.47|3180.63|3171.93|3179.9|3171.2|28
1642547700000|2022-01-18 23:15:00|3180.16|3171.46|3179.32|3170.62|3180.33|3171.63|3178.65|3169.95|37
1642547710000|2022-01-18 23:15:10|3179.35|3170.65|3178.37|3169.67|3179.51|3170.81|3177.44|3168.74|36
1642547720000|2022-01-18 23:15:20|3178.36|3169.66|3178.93|3170.23|3178.95|3170.25|3178.21|3169.51|35
1642547730000|2022-01-18 23:15:30|3178.91|3170.21|3178.37|3169.67|3178.93|3170.23|3178.3|3169.6|31
1642547740000|2022-01-18 23:15:40|3178.36|3169.66|3177.41|3168.71|3178.79|3170.09|3177.06|3168.36|36
1642547750000|2022-01-18 23:15:50|3177.53|3168.83|3177.16|3168.46|3177.64|3168.94|3177.16|3168.46|37
1642547760000|2022-01-18 23:16:00|3177.18|3168.48|3177.3|3168.6|3177.35|3168.65|3177.05|3168.35|31
1642547770000|2022-01-18 23:16:10|3177.27|3168.57|3176.64|3167.94|3177.44|3168.74|3176.58|3167.88|34
1642547780000|2022-01-18 23:16:20|3176.65|3167.95|3176.27|3167.57|3176.66|3167.96|3175.96|3167.26|29
1642547790000|2022-01-18 23:16:30|3176.16|3167.46|3175.82|3167.12|3176.49|3167.79|3175.36|3166.66|28
1642547800000|2022-01-18 23:16:40|3175.81|3167.11|3174.95|3166.25|3175.95|3167.25|3174.95|3166.25|35
1642547810000|2022-01-18 23:16:50|3174.98|3166.28|3174.48|3165.78|3175.11|3166.41|3174.28|3165.58|37
1642547820000|2022-01-18 23:17:00|3174.36|3165.66|3174.44|3165.74|3174.82|3166.12|3174.09|3165.39|33
1642547830000|2022-01-18 23:17:10|3174.36|3165.66|3174.25|3165.55|3174.76|3166.06|3174.04|3165.34|35
1642547840000|2022-01-18 23:17:20|3174.32|3165.62|3173.98|3165.28|3174.33|3165.63|3173.52|3164.82|29
1642547850000|2022-01-18 23:17:30|3174.09|3165.39|3173.89|3165.19|3174.18|3165.48|3173.84|3165.14|29
1642547860000|2022-01-18 23:17:40|3173.85|3165.15|3173.62|3164.92|3173.99|3165.29|3173.59|3164.89|34
1642547870000|2022-01-18 23:17:50|3173.54|3164.84|3173.28|3164.58|3173.54|3164.84|3173.28|3164.58|30
1642547880000|2022-01-18 23:18:00|3173.3|3164.6|3173.6|3164.9|3173.91|3165.21|3173.27|3164.57|36
1642547890000|2022-01-18 23:18:10|3173.55|3164.85|3173.95|3165.25|3174.37|3165.67|3173.54|3164.84|32
1642547900000|2022-01-18 23:18:20|3173.92|3165.22|3173.88|3165.18|3174.01|3165.31|3173.74|3165.04|35
1642547910000|2022-01-18 23:18:30|3173.86|3165.16|3173.87|3165.17|3174.5|3165.8|3173.75|3165.05|36
1642547920000|2022-01-18 23:18:40|3173.88|3165.18|3174.36|3165.66|3174.44|3165.74|3173.82|3165.12|34
1642547930000|2022-01-18 23:18:50|3174.37|3165.67|3173.92|3165.22|3174.4|3165.7|3173.58|3164.88|30
1642547940000|2022-01-18 23:19:00|3173.87|3165.17|3173.38|3164.68|3174.09|3165.39|3173.13|3164.43|33
1642547950000|2022-01-18 23:19:10|3173.4|3164.7|3173.15|3164.45|3173.99|3165.29|3173.15|3164.45|31
1642547960000|2022-01-18 23:19:20|3173.21|3164.51|3172.87|3164.17|3173.42|3164.72|3172.82|3164.12|26
1642547970000|2022-01-18 23:19:30|3172.89|3164.19|3172.62|3163.92|3172.92|3164.22|3172.35|3163.65|36
1642547980000|2022-01-18 23:19:40|3172.74|3164.04|3173.68|3164.98|3173.89|3165.19|3172.48|3163.78|33
1642547990000|2022-01-18 23:19:50|3173.88|3165.18|3173.57|3164.87|3174.01|3165.31|3173.5|3164.8|32
1642548000000|2022-01-18 23:20:00|3173.59|3164.89|3172.34|3163.64|3173.59|3164.89|3172.34|3163.64|36
1642548010000|2022-01-18 23:20:10|3172.31|3163.61|3172.56|3163.86|3172.79|3164.09|3171.94|3163.24|33
1642548020000|2022-01-18 23:20:20|3172.55|3163.85|3172.18|3163.48|3172.57|3163.87|3172.18|3163.48|34
1642548030000|2022-01-18 23:20:30|3172.2|3163.5|3172.23|3163.53|3172.31|3163.61|3171.94|3163.24|35
1642548040000|2022-01-18 23:20:40|3172.22|3163.52|3172.47|3163.77|3172.57|3163.87|3172.18|3163.48|29
1642548050000|2022-01-18 23:20:50|3172.57|3163.87|3172.46|3163.76|3172.67|3163.97|3172.46|3163.76|29
1642548060000|2022-01-18 23:21:00|3172.47|3163.77|3171.75|3163.05|3172.69|3163.99|3171.75|3163.05|34
1642548070000|2022-01-18 23:21:10|3171.81|3163.11|3171.8|3163.1|3172.15|3163.45|3171.8|3163.1|31
1642548080000|2022-01-18 23:21:20|3171.78|3163.08|3172.37|3163.67|3172.52|3163.82|3171.78|3163.08|31
1642548090000|2022-01-18 23:21:30|3172.36|3163.66|3172.5|3163.8|3172.69|3163.99|3172.32|3163.62|24
1642548100000|2022-01-18 23:21:40|3172.51|3163.81|3172.44|3163.74|3172.55|3163.85|3172.26|3163.56|29
1642548110000|2022-01-18 23:21:50|3172.32|3163.62|3172.47|3163.77|3172.57|3163.87|3172.32|3163.62|24
1642548120000|2022-01-18 23:22:00|3172.5|3163.8|3172.41|3163.71|3172.56|3163.86|3172.19|3163.49|27
1642548130000|2022-01-18 23:22:10|3172.39|3163.69|3172.36|3163.66|3172.46|3163.76|3172.25|3163.55|29
1642548140000|2022-01-18 23:22:20|3172.37|3163.67|3173.97|3165.27|3174.35|3165.65|3172.35|3163.65|31
1642548150000|2022-01-18 23:22:30|3174.39|3165.69|3173.17|3164.47|3174.67|3165.97|3173.03|3164.33|37
1642548160000|2022-01-18 23:22:40|3173.15|3164.45|3172.48|3163.78|3173.27|3164.57|3172.48|3163.78|30
1642548170000|2022-01-18 23:22:50|3172.56|3163.86|3172.5|3163.8|3172.7|3164|3172.45|3163.75|32
1642548180000|2022-01-18 23:23:00|3172.49|3163.79|3172.52|3163.82|3172.56|3163.86|3172.42|3163.72|29
1642548190000|2022-01-18 23:23:10|3172.51|3163.81|3172.05|3163.35|3172.55|3163.85|3171.78|3163.08|30
1642548200000|2022-01-18 23:23:20|3172.06|3163.36|3170.09|3161.39|3172.16|3163.46|3169.73|3161.03|34
1642548210000|2022-01-18 23:23:30|3170|3161.3|3169.89|3161.19|3170.36|3161.66|3169.47|3160.77|36
1642548220000|2022-01-18 23:23:40|3169.92|3161.22|3169.24|3160.54|3170.2|3161.5|3169.18|3160.48|28
1642548230000|2022-01-18 23:23:50|3169.23|3160.53|3169.32|3160.62|3169.64|3160.94|3169.05|3160.35|33
1642548240000|2022-01-18 23:24:00|3169.29|3160.59|3169.48|3160.78|3169.55|3160.85|3169.17|3160.47|32
1642548250000|2022-01-18 23:24:10|3169.52|3160.82|3169.3|3160.6|3170.29|3161.59|3168.99|3160.29|36
1642548260000|2022-01-18 23:24:20|3169.32|3160.62|3169.63|3160.93|3169.65|3160.95|3169.32|3160.62|28
1642548270000|2022-01-18 23:24:30|3169.64|3160.94|3169.72|3161.02|3169.72|3161.02|3169.45|3160.75|31
1642548280000|2022-01-18 23:24:40|3169.7|3161|3170.47|3161.77|3170.47|3161.77|3169.42|3160.72|33
1642548290000|2022-01-18 23:24:50|3170.36|3161.66|3170.16|3161.46|3170.38|3161.68|3170.16|3161.46|25
1642548300000|2022-01-18 23:25:00|3170.21|3161.51|3170.44|3161.74|3170.46|3161.76|3170.06|3161.36|28
1642548310000|2022-01-18 23:25:10|3170.45|3161.75|3170.52|3161.82|3170.56|3161.86|3170.33|3161.63|32
1642548320000|2022-01-18 23:25:20|3170.55|3161.85|3171.41|3162.71|3171.52|3162.82|3170.55|3161.85|26
1642548330000|2022-01-18 23:25:30|3171.46|3162.76|3171.94|3163.24|3172.43|3163.73|3171.4|3162.7|27
1642548340000|2022-01-18 23:25:40|3172.09|3163.39|3172.32|3163.62|3172.77|3164.07|3171.98|3163.28|33
1642548350000|2022-01-18 23:25:50|3172.3|3163.6|3172.26|3163.56|3172.54|3163.84|3171.97|3163.27|35
1642548360000|2022-01-18 23:26:00|3172.34|3163.64|3172.31|3163.61|3173.04|3164.34|3171.77|3163.07|29
1642548370000|2022-01-18 23:26:10|3172.2|3163.5|3172.35|3163.65|3172.85|3164.15|3171.98|3163.28|27
1642548380000|2022-01-18 23:26:20|3172.47|3163.77|3172.31|3163.61|3173.75|3165.05|3172.26|3163.56|27
1642548390000|2022-01-18 23:26:30|3172.26|3163.56|3172.82|3164.12|3173.16|3164.46|3172.26|3163.56|35
1642548400000|2022-01-18 23:26:40|3172.86|3164.16|3173.06|3164.36|3173.27|3164.57|3172.46|3163.76|36
1642548410000|2022-01-18 23:26:50|3173.05|3164.35|3172.76|3164.06|3173.05|3164.35|3172.76|3164.06|23
1642548420000|2022-01-18 23:27:00|3172.77|3164.07|3171.71|3163.01|3172.79|3164.09|3171.58|3162.88|29
1642548430000|2022-01-18 23:27:10|3171.76|3163.06|3172.07|3163.37|3172.07|3163.37|3170.92|3162.22|32
1642548440000|2022-01-18 23:27:20|3172.06|3163.36|3171.79|3163.09|3172.06|3163.36|3171.61|3162.91|26
1642548450000|2022-01-18 23:27:30|3171.83|3163.13|3171.84|3163.14|3172.18|3163.48|3171.66|3162.96|26
1642548460000|2022-01-18 23:27:40|3171.87|3163.17|3171.36|3162.66|3171.87|3163.17|3171.36|3162.66|33
1642548470000|2022-01-18 23:27:50|3171.35|3162.65|3171.71|3163.01|3171.79|3163.09|3171.3|3162.6|32
1642548480000|2022-01-18 23:28:00|3171.76|3163.06|3171.93|3163.23|3172.38|3163.68|3171.68|3162.98|34
1642548490000|2022-01-18 23:28:10|3171.95|3163.25|3172.16|3163.46|3172.19|3163.49|3171.95|3163.25|27
1642548500000|2022-01-18 23:28:20|3172.21|3163.51|3172.74|3164.04|3172.77|3164.07|3172.18|3163.48|31
1642548510000|2022-01-18 23:28:30|3172.57|3163.87|3172.5|3163.8|3172.84|3164.14|3172.28|3163.58|29
1642548520000|2022-01-18 23:28:40|3172.65|3163.95|3172.53|3163.83|3172.8|3164.1|3172.4|3163.7|29
1642548530000|2022-01-18 23:28:50|3172.51|3163.81|3172.89|3164.19|3173.05|3164.35|3172.37|3163.67|23
1642548540000|2022-01-18 23:29:00|3172.92|3164.22|3172.29|3163.59|3173.36|3164.66|3172.2|3163.5|33
1642548550000|2022-01-18 23:29:10|3172.52|3163.82|3172.94|3164.24|3173.95|3165.25|3172.52|3163.82|36
1642548560000|2022-01-18 23:29:20|3172.83|3164.13|3173.12|3164.42|3173.6|3164.9|3172.75|3164.05|31
1642548570000|2022-01-18 23:29:30|3173.53|3164.83|3172.19|3163.49|3173.53|3164.83|3172.19|3163.49|28
1642548580000|2022-01-18 23:29:40|3172.23|3163.53|3173.2|3164.5|3173.2|3164.5|3172.23|3163.53|35
1642548590000|2022-01-18 23:29:50|3172.85|3164.15|3172.58|3163.88|3172.94|3164.24|3172.13|3163.43|34
1642548600000|2022-01-18 23:30:00|3172.59|3163.89|3172.62|3163.92|3172.87|3164.17|3172.21|3163.51|35
1642548610000|2022-01-18 23:30:10|3172.59|3163.89|3172.93|3164.23|3174.04|3165.34|3172.59|3163.89|39
1642548620000|2022-01-18 23:30:20|3172.44|3163.74|3172.21|3163.51|3172.44|3163.74|3171.88|3163.18|33
1642548630000|2022-01-18 23:30:30|3172.11|3163.41|3171|3162.3|3172.11|3163.41|3170.96|3162.26|33
1642548640000|2022-01-18 23:30:40|3171.02|3162.32|3170.67|3161.97|3171.53|3162.83|3170.67|3161.97|36
1642548650000|2022-01-18 23:30:50|3170.64|3161.94|3169.95|3161.25|3170.74|3162.04|3169.49|3160.79|31
1642548660000|2022-01-18 23:31:00|3170.19|3161.49|3169.12|3160.42|3170.19|3161.49|3169.1|3160.4|28
1642548670000|2022-01-18 23:31:10|3169.11|3160.41|3167.6|3158.9|3169.15|3160.45|3167.57|3158.87|34
1642548680000|2022-01-18 23:31:20|3167.65|3158.95|3167.39|3158.69|3167.65|3158.95|3167.23|3158.53|32
1642548690000|2022-01-18 23:31:30|3167.35|3158.65|3167.1|3158.4|3167.38|3158.68|3165.99|3157.29|37
1642548700000|2022-01-18 23:31:40|3167.08|3158.38|3166.82|3158.12|3167.24|3158.54|3166.8|3158.1|36
1642548710000|2022-01-18 23:31:50|3166.71|3158.01|3167|3158.3|3167.07|3158.37|3166.68|3157.98|39
1642548720000|2022-01-18 23:32:00|3166.85|3158.15|3166.93|3158.23|3167.01|3158.31|3166.75|3158.05|33
1642548730000|2022-01-18 23:32:10|3166.97|3158.27|3166.99|3158.29|3167.12|3158.42|3166.84|3158.14|35
1642548740000|2022-01-18 23:32:20|3167|3158.3|3166.93|3158.23|3167.08|3158.38|3166.86|3158.16|32
1642548750000|2022-01-18 23:32:30|3167|3158.3|3166.42|3157.72|3167.12|3158.42|3166.19|3157.49|37
1642548760000|2022-01-18 23:32:40|3166.19|3157.49|3166.4|3157.7|3166.57|3157.87|3165.45|3156.75|36
1642548770000|2022-01-18 23:32:50|3166.37|3157.67|3164.5|3155.8|3166.37|3157.67|3164.39|3155.69|36
1642548780000|2022-01-18 23:33:00|3164.49|3155.79|3165.21|3156.51|3165.73|3157.03|3164.49|3155.79|39
1642548790000|2022-01-18 23:33:10|3165.12|3156.42|3164.57|3155.87|3165.24|3156.54|3164.36|3155.66|38
1642548800000|2022-01-18 23:33:20|3164.12|3155.42|3163.8|3155.1|3164.45|3155.75|3163.21|3154.51|39
1642548810000|2022-01-18 23:33:30|3163.79|3155.09|3162.92|3154.22|3163.79|3155.09|3162.92|3154.22|37
1642548820000|2022-01-18 23:33:40|3163.14|3154.44|3162.33|3153.63|3163.28|3154.58|3162.02|3153.32|36
1642548830000|2022-01-18 23:33:50|3163.04|3154.34|3163.76|3155.06|3164.12|3155.42|3162.46|3153.76|38
1642548840000|2022-01-18 23:34:00|3163.85|3155.15|3164.05|3155.35|3164.1|3155.4|3163.62|3154.92|35
1642548850000|2022-01-18 23:34:10|3163.88|3155.18|3164.12|3155.42|3164.37|3155.67|3163.84|3155.14|35
1642548860000|2022-01-18 23:34:20|3164.16|3155.46|3165.12|3156.42|3165.27|3156.57|3163.99|3155.29|31
1642548870000|2022-01-18 23:34:30|3165.22|3156.52|3164.99|3156.29|3166.19|3157.49|3164.99|3156.29|36
1642548880000|2022-01-18 23:34:40|3165.18|3156.48|3165.7|3157|3166.19|3157.49|3164.91|3156.21|37
1642548890000|2022-01-18 23:34:50|3165.92|3157.22|3165.13|3156.43|3166.17|3157.47|3165.13|3156.43|29
1642548900000|2022-01-18 23:35:00|3165.19|3156.49|3165.45|3156.75|3166.4|3157.7|3165.19|3156.49|37
1642548910000|2022-01-18 23:35:10|3165.6|3156.9|3165.28|3156.58|3165.62|3156.92|3164.92|3156.22|30
1642548920000|2022-01-18 23:35:20|3165.11|3156.41|3164.81|3156.11|3165.14|3156.44|3164.76|3156.06|30
1642548930000|2022-01-18 23:35:30|3164.74|3156.04|3164.02|3155.32|3165|3156.3|3164.01|3155.31|34
1642548940000|2022-01-18 23:35:40|3164.03|3155.33|3164.65|3155.95|3164.67|3155.97|3163.8|3155.1|32
1642548950000|2022-01-18 23:35:50|3164.63|3155.93|3164.62|3155.92|3164.72|3156.02|3164.47|3155.77|34
1642548960000|2022-01-18 23:36:00|3164.48|3155.78|3166.64|3157.94|3166.64|3157.94|3164.45|3155.75|33
1642548970000|2022-01-18 23:36:10|3166.63|3157.93|3166.77|3158.07|3166.81|3158.11|3166.23|3157.53|31
1642548980000|2022-01-18 23:36:20|3166.32|3157.62|3165.08|3156.38|3166.83|3158.13|3165.08|3156.38|34
1642548990000|2022-01-18 23:36:30|3165.2|3156.5|3165.69|3156.99|3166.11|3157.41|3164.74|3156.04|35
1642549000000|2022-01-18 23:36:40|3165.7|3157|3165.72|3157.02|3166.13|3157.43|3165.65|3156.95|32
1642549010000|2022-01-18 23:36:50|3165.73|3157.03|3165.93|3157.23|3166.14|3157.44|3165.7|3157|31
1642549020000|2022-01-18 23:37:00|3166|3157.3|3166.37|3157.67|3166.89|3158.19|3165.9|3157.2|30
1642549030000|2022-01-18 23:37:10|3166.38|3157.68|3167.99|3159.29|3168.2|3159.5|3166.14|3157.44|31
1642549040000|2022-01-18 23:37:20|3167.92|3159.22|3167.1|3158.4|3168.07|3159.37|3166.9|3158.2|36
1642549050000|2022-01-18 23:37:30|3167.11|3158.41|3167.16|3158.46|3167.59|3158.89|3166.85|3158.15|32
1642549060000|2022-01-18 23:37:40|3167.15|3158.45|3167.05|3158.35|3167.73|3159.03|3166.95|3158.25|28
1642549070000|2022-01-18 23:37:50|3166.89|3158.19|3166.64|3157.94|3166.96|3158.26|3166.59|3157.89|34
1642549080000|2022-01-18 23:38:00|3166.83|3158.13|3167|3158.3|3167.09|3158.39|3166.57|3157.87|34
1642549090000|2022-01-18 23:38:10|3166.98|3158.28|3167.42|3158.72|3167.45|3158.75|3166.62|3157.92|38
1642549100000|2022-01-18 23:38:20|3167.55|3158.85|3167.67|3158.97|3168.28|3159.58|3167.35|3158.65|35
1642549110000|2022-01-18 23:38:30|3167.69|3158.99|3167.64|3158.94|3167.91|3159.21|3166.97|3158.27|36
1642549120000|2022-01-18 23:38:40|3167.66|3158.96|3168.12|3159.42|3168.26|3159.56|3167.66|3158.96|32
1642549130000|2022-01-18 23:38:50|3168.05|3159.35|3169.5|3160.8|3169.53|3160.83|3168.05|3159.35|30
1642549140000|2022-01-18 23:39:00|3169.46|3160.76|3169.67|3160.97|3169.76|3161.06|3169.4|3160.7|27
1642549150000|2022-01-18 23:39:10|3169.68|3160.98|3169.52|3160.82|3169.95|3161.25|3168.91|3160.21|27
1642549160000|2022-01-18 23:39:20|3169.56|3160.86|3169.78|3161.08|3170.73|3162.03|3169.47|3160.77|32
1642549170000|2022-01-18 23:39:30|3169.94|3161.24|3170.05|3161.35|3170.05|3161.35|3169.49|3160.79|32
1642549180000|2022-01-18 23:39:40|3170.01|3161.31|3169.93|3161.23|3170.2|3161.5|3169.59|3160.89|34
1642549190000|2022-01-18 23:39:50|3169.8|3161.1|3170.04|3161.34|3170.06|3161.36|3169.49|3160.79|32
1642549200000|2022-01-18 23:40:00|3169.7|3161|3169.26|3160.56|3170.53|3161.83|3169.26|3160.56|36
1642549210000|2022-01-18 23:40:10|3169.34|3160.64|3169.11|3160.41|3169.38|3160.68|3168.76|3160.06|35
1642549220000|2022-01-18 23:40:20|3169.13|3160.43|3170.1|3161.4|3170.1|3161.4|3168.91|3160.21|26
1642549230000|2022-01-18 23:40:30|3170.22|3161.52|3170.75|3162.05|3171.22|3162.52|3170.22|3161.52|37
1642549240000|2022-01-18 23:40:40|3170.69|3161.99|3170.47|3161.77|3170.69|3161.99|3170.09|3161.39|28
1642549250000|2022-01-18 23:40:50|3170.61|3161.91|3171.14|3162.44|3171.27|3162.57|3170.61|3161.91|26
1642549260000|2022-01-18 23:41:00|3171.11|3162.41|3171.99|3163.29|3172.12|3163.42|3171.11|3162.41|31
1642549270000|2022-01-18 23:41:10|3171.73|3163.03|3172.61|3163.91|3173.35|3164.65|3171.73|3163.03|35
1642549280000|2022-01-18 23:41:20|3172.63|3163.93|3173.16|3164.46|3173.51|3164.81|3172.36|3163.66|36
1642549290000|2022-01-18 23:41:30|3173.05|3164.35|3174.16|3165.46|3174.3|3165.6|3173.05|3164.35|21
1642549300000|2022-01-18 23:41:40|3174.18|3165.48|3173.46|3164.76|3174.18|3165.48|3173.4|3164.7|30
1642549310000|2022-01-18 23:41:50|3173.44|3164.74|3173.51|3164.81|3173.58|3164.88|3173.26|3164.56|20
1642549320000|2022-01-18 23:42:00|3173.57|3164.87|3173.91|3165.21|3173.91|3165.21|3173.5|3164.8|24
1642549330000|2022-01-18 23:42:10|3174.19|3165.49|3175.52|3166.82|3175.98|3167.28|3174.19|3165.49|27
1642549340000|2022-01-18 23:42:20|3175.29|3166.59|3175.86|3167.16|3175.88|3167.18|3174.96|3166.26|31
1642549350000|2022-01-18 23:42:30|3175.69|3166.99|3175.36|3166.66|3176.13|3167.43|3174.96|3166.26|30
1642549360000|2022-01-18 23:42:40|3175.03|3166.33|3174.94|3166.24|3175.15|3166.45|3174.64|3165.94|31
1642549370000|2022-01-18 23:42:50|3174.87|3166.17|3174.88|3166.18|3174.97|3166.27|3174.74|3166.04|32
1642549380000|2022-01-18 23:43:00|3174.76|3166.06|3174.93|3166.23|3175.03|3166.33|3174.74|3166.04|34
1642549390000|2022-01-18 23:43:10|3174.9|3166.2|3174.59|3165.89|3175|3166.3|3174.59|3165.89|27
1642549400000|2022-01-18 23:43:20|3174.62|3165.92|3173.49|3164.79|3174.62|3165.92|3173.48|3164.78|34
1642549410000|2022-01-18 23:43:30|3173.47|3164.77|3173.47|3164.77|3174.03|3165.33|3173.34|3164.64|33
1642549420000|2022-01-18 23:43:40|3173.49|3164.79|3173.2|3164.5|3173.54|3164.84|3173.12|3164.42|31
1642549430000|2022-01-18 23:43:50|3173.23|3164.53|3173.69|3164.99|3173.85|3165.15|3173.17|3164.47|34
1642549440000|2022-01-18 23:44:00|3173.54|3164.84|3172.66|3163.96|3173.54|3164.84|3172.65|3163.95|32
1642549450000|2022-01-18 23:44:10|3172.63|3163.93|3172.79|3164.09|3172.83|3164.13|3172.63|3163.93|33
1642549460000|2022-01-18 23:44:20|3172.78|3164.08|3174.56|3165.86|3174.66|3165.96|3172.7|3164|34
1642549470000|2022-01-18 23:44:30|3174.55|3165.85|3173.68|3164.98|3174.55|3165.85|3173.59|3164.89|33
1642549480000|2022-01-18 23:44:40|3173.65|3164.95|3173.72|3165.02|3173.78|3165.08|3173.65|3164.95|25
1642549490000|2022-01-18 23:44:50|3173.71|3165.01|3173.64|3164.94|3173.71|3165.01|3173.62|3164.92|22
1642549500000|2022-01-18 23:45:00|3173.71|3165.01|3173.8|3165.1|3173.93|3165.23|3173.63|3164.93|22
1642549510000|2022-01-18 23:45:10|3173.86|3165.16|3174.12|3165.42|3174.24|3165.54|3173.78|3165.08|31
1642549520000|2022-01-18 23:45:20|3174.24|3165.54|3174.37|3165.67|3174.42|3165.72|3174.24|3165.54|12
1642549530000|2022-01-18 23:45:30|3174.38|3165.68|3174.28|3165.58|3174.38|3165.68|3174.28|3165.58|20
1642549540000|2022-01-18 23:45:40|3174.29|3165.59|3173.59|3164.89|3174.61|3165.91|3173.54|3164.84|30
1642549550000|2022-01-18 23:45:50|3173.57|3164.87|3173.42|3164.72|3173.61|3164.91|3173.24|3164.54|30
1642549560000|2022-01-18 23:46:00|3173.43|3164.73|3173.19|3164.49|3173.43|3164.73|3173.17|3164.47|22
1642549570000|2022-01-18 23:46:10|3173.23|3164.53|3172.88|3164.18|3173.29|3164.59|3172.88|3164.18|25
1642549580000|2022-01-18 23:46:20|3172.87|3164.17|3173.21|3164.51|3173.23|3164.53|3172.86|3164.16|26
1642549590000|2022-01-18 23:46:30|3173.17|3164.47|3173.17|3164.47|3173.18|3164.48|3172.94|3164.24|28
1642549600000|2022-01-18 23:46:40|3173.19|3164.49|3172.81|3164.11|3173.41|3164.71|3172.81|3164.11|34
1642549610000|2022-01-18 23:46:50|3172.43|3163.73|3171.39|3162.69|3172.59|3163.89|3171.39|3162.69|27
1642549620000|2022-01-18 23:47:00|3171.42|3162.72|3170.88|3162.18|3171.42|3162.72|3170.81|3162.11|25
1642549630000|2022-01-18 23:47:10|3170.86|3162.16|3169.86|3161.16|3170.88|3162.18|3169.8|3161.1|38
1642549640000|2022-01-18 23:47:20|3169.93|3161.23|3169.69|3160.99|3169.96|3161.26|3169.63|3160.93|27
1642549650000|2022-01-18 23:47:30|3169.66|3160.96|3169.7|3161|3169.87|3161.17|3169.62|3160.92|25
1642549660000|2022-01-18 23:47:40|3169.63|3160.93|3169.68|3160.98|3169.75|3161.05|3169.59|3160.89|27
1642549670000|2022-01-18 23:47:50|3169.7|3161|3169.17|3160.47|3169.79|3161.09|3169.11|3160.41|26
1642549680000|2022-01-18 23:48:00|3169.16|3160.46|3169.11|3160.41|3169.23|3160.53|3169.03|3160.33|20
1642549690000|2022-01-18 23:48:10|3169.09|3160.39|3169.32|3160.62|3169.73|3161.03|3169.04|3160.34|26
1642549700000|2022-01-18 23:48:20|3169.38|3160.68|3169.24|3160.54|3169.44|3160.74|3169.02|3160.32|31
1642549710000|2022-01-18 23:48:30|3169.22|3160.52|3169.38|3160.68|3169.48|3160.78|3168.93|3160.23|30
1642549720000|2022-01-18 23:48:40|3169.37|3160.67|3169.59|3160.89|3170.54|3161.84|3169.26|3160.56|33
1642549730000|2022-01-18 23:48:50|3169.63|3160.93|3169.51|3160.81|3169.8|3161.1|3169.45|3160.75|27
1642549740000|2022-01-18 23:49:00|3169.57|3160.87|3169.05|3160.35|3169.73|3161.03|3169|3160.3|31
1642549750000|2022-01-18 23:49:10|3169.13|3160.43|3168.84|3160.14|3169.3|3160.6|3168.71|3160.01|33
1642549760000|2022-01-18 23:49:20|3168.87|3160.17|3168.96|3160.26|3169.01|3160.31|3168.76|3160.06|27
1642549770000|2022-01-18 23:49:30|3168.97|3160.27|3168.91|3160.21|3169.08|3160.38|3168.84|3160.14|27
1642549780000|2022-01-18 23:49:40|3168.94|3160.24|3169.23|3160.53|3169.23|3160.53|3168.88|3160.18|20
1642549790000|2022-01-18 23:49:50|3169.52|3160.82|3169.42|3160.72|3169.7|3161|3169.16|3160.46|29
1642549800000|2022-01-18 23:50:00|3169.41|3160.71|3169.34|3160.64|3169.55|3160.85|3169.15|3160.45|29
1642549810000|2022-01-18 23:50:10|3169.35|3160.65|3169.36|3160.66|3169.45|3160.75|3169.28|3160.58|27
1642549820000|2022-01-18 23:50:20|3169.33|3160.63|3169.46|3160.76|3169.5|3160.8|3169.28|3160.58|31
1642549830000|2022-01-18 23:50:30|3169.53|3160.83|3168.42|3159.72|3169.53|3160.83|3168.31|3159.61|24
1642549840000|2022-01-18 23:50:40|3168.44|3159.74|3168.33|3159.63|3168.46|3159.76|3168.17|3159.47|22
1642549850000|2022-01-18 23:50:50|3168.32|3159.62|3168.26|3159.56|3168.34|3159.64|3168.03|3159.33|28
1642549860000|2022-01-18 23:51:00|3168.28|3159.58|3168.17|3159.47|3169.11|3160.41|3168.16|3159.46|25
1642549870000|2022-01-18 23:51:10|3168.16|3159.46|3168.05|3159.35|3168.3|3159.6|3168|3159.3|31
1642549880000|2022-01-18 23:51:20|3168.02|3159.32|3167.32|3158.62|3168.05|3159.35|3167.17|3158.47|35
1642549890000|2022-01-18 23:51:30|3167.29|3158.59|3167.97|3159.27|3167.97|3159.27|3167.26|3158.56|30
1642549900000|2022-01-18 23:51:40|3167.71|3159.01|3167.66|3158.96|3167.91|3159.21|3167.38|3158.68|30
1642549910000|2022-01-18 23:51:50|3167.53|3158.83|3167.45|3158.75|3167.73|3159.03|3167.45|3158.75|16
1642549920000|2022-01-18 23:52:00|3167.52|3158.82|3167.74|3159.04|3167.81|3159.11|3167.36|3158.66|32
1642549930000|2022-01-18 23:52:10|3167.82|3159.12|3167.16|3158.46|3167.82|3159.12|3167.05|3158.35|33
1642549940000|2022-01-18 23:52:20|3167.17|3158.47|3168.33|3159.63|3168.35|3159.65|3167.17|3158.47|34
1642549950000|2022-01-18 23:52:30|3168.25|3159.55|3168.19|3159.49|3168.73|3160.03|3168.19|3159.49|34
1642549960000|2022-01-18 23:52:40|3168.31|3159.61|3167.39|3158.69|3168.53|3159.83|3167.39|3158.69|35
1642549970000|2022-01-18 23:52:50|3167.4|3158.7|3166.95|3158.25|3167.45|3158.75|3166.9|3158.2|35
1642549980000|2022-01-18 23:53:00|3166.99|3158.29|3167.24|3158.54|3167.36|3158.66|3166.62|3157.92|37
1642549990000|2022-01-18 23:53:10|3167.19|3158.49|3167.28|3158.58|3167.28|3158.58|3166.41|3157.71|33
1642550000000|2022-01-18 23:53:20|3167.3|3158.6|3166.8|3158.1|3167.3|3158.6|3166.75|3158.05|30
1642550010000|2022-01-18 23:53:30|3166.82|3158.12|3166.71|3158.01|3167.76|3159.06|3166.63|3157.93|34
1642550020000|2022-01-18 23:53:40|3166.6|3157.9|3166.37|3157.67|3166.71|3158.01|3166.3|3157.6|26
1642550030000|2022-01-18 23:53:50|3166.41|3157.71|3166.49|3157.79|3166.49|3157.79|3165.97|3157.27|34
1642550040000|2022-01-18 23:54:00|3166.33|3157.63|3166.5|3157.8|3167.25|3158.55|3166.22|3157.52|37
1642550050000|2022-01-18 23:54:10|3166.4|3157.7|3166.55|3157.85|3166.7|3158|3166.29|3157.59|25
1642550060000|2022-01-18 23:54:20|3166.51|3157.81|3168.41|3159.71|3168.68|3159.98|3166.51|3157.81|33
1642550070000|2022-01-18 23:54:30|3168.61|3159.91|3167.66|3158.96|3168.61|3159.91|3167.65|3158.95|35
1642550080000|2022-01-18 23:54:40|3167.74|3159.04|3168.44|3159.74|3168.5|3159.8|3167.56|3158.86|35
1642550090000|2022-01-18 23:54:50|3168.41|3159.71|3168.73|3160.03|3168.8|3160.1|3168.21|3159.51|32
1642550100000|2022-01-18 23:55:00|3168.8|3160.1|3168.58|3159.88|3168.86|3160.16|3168.28|3159.58|33
1642550110000|2022-01-18 23:55:10|3168.57|3159.87|3168.51|3159.81|3168.59|3159.89|3168.14|3159.44|32
1642550120000|2022-01-18 23:55:20|3168.54|3159.84|3167.34|3158.64|3168.54|3159.84|3167.2|3158.5|31
1642550130000|2022-01-18 23:55:30|3167.43|3158.73|3167|3158.3|3167.43|3158.73|3166.69|3157.99|34
1642550140000|2022-01-18 23:55:40|3167.04|3158.34|3166.86|3158.16|3167.04|3158.34|3166.72|3158.02|30
1642550150000|2022-01-18 23:55:50|3166.77|3158.07|3166.01|3157.31|3166.92|3158.22|3166.01|3157.31|35
1642550160000|2022-01-18 23:56:00|3165.97|3157.27|3165.88|3157.18|3166.09|3157.39|3165.7|3157|34
1642550170000|2022-01-18 23:56:10|3166.06|3157.36|3166.53|3157.83|3166.83|3158.13|3166.02|3157.32|36
1642550180000|2022-01-18 23:56:20|3166.5|3157.8|3166.11|3157.41|3166.79|3158.09|3166.01|3157.31|29
1642550190000|2022-01-18 23:56:30|3166.14|3157.44|3166.34|3157.64|3166.37|3157.67|3165.98|3157.28|34
1642550200000|2022-01-18 23:56:40|3166.3|3157.6|3166.3|3157.6|3166.32|3157.62|3166.17|3157.47|23
1642550210000|2022-01-18 23:56:50|3166.24|3157.54|3166.31|3157.61|3166.42|3157.72|3166.17|3157.47|34
1642550220000|2022-01-18 23:57:00|3166.27|3157.57|3166.24|3157.54|3166.32|3157.62|3166.09|3157.39|31
1642550230000|2022-01-18 23:57:10|3166.23|3157.53|3166.7|3158|3167.2|3158.5|3166.16|3157.46|30
1642550240000|2022-01-18 23:57:20|3166.62|3157.92|3166.92|3158.22|3167.17|3158.47|3166.62|3157.92|29
1642550250000|2022-01-18 23:57:30|3166.95|3158.25|3167.03|3158.33|3167.07|3158.37|3166.62|3157.92|29
1642550260000|2022-01-18 23:57:40|3167.07|3158.37|3167.38|3158.68|3167.39|3158.69|3166.82|3158.12|35
1642550270000|2022-01-18 23:57:50|3167.37|3158.67|3167.2|3158.5|3167.39|3158.69|3167.14|3158.44|28
1642550280000|2022-01-18 23:58:00|3167.21|3158.51|3167.39|3158.69|3167.44|3158.74|3167.21|3158.51|16
1642550290000|2022-01-18 23:58:10|3167.37|3158.67|3167.1|3158.4|3167.37|3158.67|3167.05|3158.35|33
1642550300000|2022-01-18 23:58:20|3167.05|3158.35|3167.24|3158.54|3167.31|3158.61|3167.05|3158.35|23
1642550310000|2022-01-18 23:58:30|3167.08|3158.38|3167.3|3158.6|3167.34|3158.64|3167.08|3158.38|21
1642550320000|2022-01-18 23:58:40|3167.31|3158.61|3167.17|3158.47|3167.39|3158.69|3167.17|3158.47|28
1642550330000|2022-01-18 23:58:50|3167.18|3158.48|3167.35|3158.65|3167.48|3158.78|3167.1|3158.4|26
1642550340000|2022-01-18 23:59:00|3167.13|3158.43|3167.33|3158.63|3167.43|3158.73|3167.09|3158.39|24
1642550350000|2022-01-18 23:59:10|3167.35|3158.65|3166.68|3157.98|3167.56|3158.86|3166.25|3157.55|33
1642550360000|2022-01-18 23:59:20|3166.69|3157.99|3166.33|3157.63|3166.76|3158.06|3166.33|3157.63|28
1642550370000|2022-01-18 23:59:30|3166.24|3157.54|3165.85|3157.15|3166.42|3157.72|3165.85|3157.15|29
1642550380000|2022-01-18 23:59:40|3165.79|3157.09|3165.51|3156.81|3165.86|3157.16|3165.48|3156.78|35
1642550390000|2022-01-18 23:59:50|3165.47|3156.77|3165.32|3156.62|3165.48|3156.78|3165.07|3156.37|34
1642550400000|2022-01-19 00:00:00|3165.28|3156.58|3165.1|3156.4|3165.28|3156.58|3165.05|3156.35|28
1642550410000|2022-01-19 00:00:10|3165.12|3156.42|3167.73|3159.03|3167.73|3159.03|3165.08|3156.38|35
1642550420000|2022-01-19 00:00:20|3167.65|3158.95|3170.09|3161.39|3170.19|3161.49|3167.65|3158.95|35
1642550430000|2022-01-19 00:00:30|3170.1|3161.4|3169.21|3160.51|3170.15|3161.45|3169.19|3160.49|34
1642550440000|2022-01-19 00:00:40|3169.15|3160.45|3172.27|3163.57|3172.27|3163.57|3168.88|3160.18|35
1642550450000|2022-01-19 00:00:50|3172.21|3163.51|3171.66|3162.96|3172.37|3163.67|3171.57|3162.87|39
1642550460000|2022-01-19 00:01:00|3171.6|3162.9|3169.53|3160.83|3171.79|3163.09|3169.41|3160.71|38
1642550470000|2022-01-19 00:01:10|3169.49|3160.79|3171.63|3162.93|3171.63|3162.93|3169.1|3160.4|37
1642550480000|2022-01-19 00:01:20|3171.53|3162.83|3171.82|3163.12|3171.92|3163.22|3171.46|3162.76|37
1642550490000|2022-01-19 00:01:30|3171.65|3162.95|3171.21|3162.51|3172.2|3163.5|3171.21|3162.51|33
1642550500000|2022-01-19 00:01:40|3171.31|3162.61|3168.2|3159.5|3171.31|3162.61|3168.2|3159.5|35
1642550510000|2022-01-19 00:01:50|3168.21|3159.51|3168.85|3160.15|3169.17|3160.47|3168.07|3159.37|37
1642550520000|2022-01-19 00:02:00|3168.84|3160.14|3168.75|3160.05|3168.84|3160.14|3167.76|3159.06|35
1642550530000|2022-01-19 00:02:10|3168.6|3159.9|3168.47|3159.77|3168.79|3160.09|3168.31|3159.61|36
1642550540000|2022-01-19 00:02:20|3168.65|3159.95|3168.69|3159.99|3168.72|3160.02|3168.26|3159.56|29
1642550550000|2022-01-19 00:02:30|3168.7|3160|3166.65|3157.95|3168.75|3160.05|3166.18|3157.48|36
1642550560000|2022-01-19 00:02:40|3166.66|3157.96|3165.39|3156.69|3166.66|3157.96|3165.39|3156.69|36
1642550570000|2022-01-19 00:02:50|3165.22|3156.52|3164.11|3155.41|3165.22|3156.52|3163.93|3155.23|37
1642550580000|2022-01-19 00:03:00|3164.27|3155.57|3164.01|3155.31|3164.46|3155.76|3163.7|3155|39
1642550590000|2022-01-19 00:03:10|3164|3155.3|3163.94|3155.24|3164.03|3155.33|3163.67|3154.97|32
1642550600000|2022-01-19 00:03:20|3163.84|3155.14|3162.77|3154.07|3163.95|3155.25|3162.33|3153.63|36
1642550610000|2022-01-19 00:03:30|3162.73|3154.03|3161.88|3153.18|3162.88|3154.18|3159.97|3151.27|39
1642550620000|2022-01-19 00:03:40|3161.93|3153.23|3161.91|3153.21|3162.07|3153.37|3161.36|3152.66|36
1642550630000|2022-01-19 00:03:50|3161.87|3153.17|3163.08|3154.38|3163.2|3154.5|3161.57|3152.87|38
1642550640000|2022-01-19 00:04:00|3163.14|3154.44|3163.44|3154.74|3163.89|3155.19|3163.01|3154.31|37
1642550650000|2022-01-19 00:04:10|3163.56|3154.86|3162.24|3153.54|3163.56|3154.86|3161.81|3153.11|34
1642550660000|2022-01-19 00:04:20|3162.13|3153.43|3161.17|3152.47|3162.26|3153.56|3161.08|3152.38|30
1642550670000|2022-01-19 00:04:30|3161.31|3152.61|3160.37|3151.67|3161.5|3152.8|3160.27|3151.57|37
1642550680000|2022-01-19 00:04:40|3160.23|3151.53|3159.27|3150.57|3160.23|3151.53|3159.27|3150.57|36
1642550690000|2022-01-19 00:04:50|3159.32|3150.62|3159.2|3150.5|3159.32|3150.62|3158.89|3150.19|34
1642550700000|2022-01-19 00:05:00|3159.17|3150.47|3160.08|3151.38|3160.11|3151.41|3158.74|3150.04|31
1642550710000|2022-01-19 00:05:10|3159.95|3151.25|3160.14|3151.44|3160.28|3151.58|3159.84|3151.14|34
1642550720000|2022-01-19 00:05:20|3160.05|3151.35|3160.24|3151.54|3160.31|3151.61|3160.05|3151.35|33
1642550730000|2022-01-19 00:05:30|3160.45|3151.75|3161.51|3152.81|3161.98|3153.28|3160.45|3151.75|36
1642550740000|2022-01-19 00:05:40|3161.44|3152.74|3161.66|3152.96|3161.91|3153.21|3161.06|3152.36|38
1642550750000|2022-01-19 00:05:50|3161.45|3152.75|3159.96|3151.26|3161.45|3152.75|3159.96|3151.26|33
1642550760000|2022-01-19 00:06:00|3160.07|3151.37|3159.27|3150.57|3160.22|3151.52|3159.23|3150.53|36
1642550770000|2022-01-19 00:06:10|3159.28|3150.58|3159.25|3150.55|3159.39|3150.69|3158.97|3150.27|32
1642550780000|2022-01-19 00:06:20|3159.32|3150.62|3159.58|3150.88|3159.58|3150.88|3158.9|3150.2|38
1642550790000|2022-01-19 00:06:30|3159.47|3150.77|3159.46|3150.76|3159.61|3150.91|3159.29|3150.59|36
1642550800000|2022-01-19 00:06:40|3159.49|3150.79|3159.27|3150.57|3159.93|3151.23|3159.22|3150.52|39
1642550810000|2022-01-19 00:06:50|3159.29|3150.59|3159.88|3151.18|3159.88|3151.18|3159.2|3150.5|36
1642550820000|2022-01-19 00:07:00|3159.87|3151.17|3160.39|3151.69|3160.82|3152.12|3159.42|3150.72|38
1642550830000|2022-01-19 00:07:10|3160.46|3151.76|3160.24|3151.54|3160.58|3151.88|3159.8|3151.1|38
1642550840000|2022-01-19 00:07:20|3160.23|3151.53|3161.37|3152.67|3161.47|3152.77|3160.17|3151.47|31
1642550850000|2022-01-19 00:07:30|3161.09|3152.39|3161.56|3152.86|3161.56|3152.86|3160.73|3152.03|34
1642550860000|2022-01-19 00:07:40|3161.15|3152.45|3160.94|3152.24|3161.57|3152.87|3160.53|3151.83|34
1642550870000|2022-01-19 00:07:50|3160.97|3152.27|3160.94|3152.24|3161.28|3152.58|3160.92|3152.22|28
1642550880000|2022-01-19 00:08:00|3160.95|3152.25|3161.31|3152.61|3161.31|3152.61|3160.82|3152.12|26
1642550890000|2022-01-19 00:08:10|3161.34|3152.64|3162.04|3153.34|3162.04|3153.34|3161.26|3152.56|28
1642550900000|2022-01-19 00:08:20|3162|3153.3|3162.23|3153.53|3162.54|3153.84|3162|3153.3|32
1642550910000|2022-01-19 00:08:30|3162.32|3153.62|3162.34|3153.64|3162.43|3153.73|3162.19|3153.49|33
1642550920000|2022-01-19 00:08:40|3162.42|3153.72|3162.8|3154.1|3162.97|3154.27|3162.31|3153.61|33
1642550930000|2022-01-19 00:08:50|3162.71|3154.01|3162.68|3153.98|3163.05|3154.35|3162.6|3153.9|31
1642550940000|2022-01-19 00:09:00|3162.61|3153.91|3161.24|3152.54|3162.61|3153.91|3161.24|3152.54|33
1642550950000|2022-01-19 00:09:10|3161.12|3152.42|3161.72|3153.02|3161.72|3153.02|3161.1|3152.4|28
1642550960000|2022-01-19 00:09:20|3161.7|3153|3160.96|3152.26|3161.8|3153.1|3160.96|3152.26|32
1642550970000|2022-01-19 00:09:30|3160.9|3152.2|3159.99|3151.29|3161.29|3152.59|3159.58|3150.88|38
1642550980000|2022-01-19 00:09:40|3159.98|3151.28|3160.24|3151.54|3160.47|3151.77|3159.98|3151.28|27
1642550990000|2022-01-19 00:09:50|3160.18|3151.48|3159.8|3151.1|3160.38|3151.68|3159.5|3150.8|35
1642551000000|2022-01-19 00:10:00|3159.72|3151.02|3159.65|3150.95|3159.79|3151.09|3159.18|3150.48|34
1642551010000|2022-01-19 00:10:10|3159.63|3150.93|3159.7|3151|3159.95|3151.25|3159.2|3150.5|36
1642551020000|2022-01-19 00:10:20|3159.63|3150.93|3159.95|3151.25|3160.05|3151.35|3159.52|3150.82|37
1642551030000|2022-01-19 00:10:30|3159.71|3151.01|3159.53|3150.83|3159.98|3151.28|3159.4|3150.7|34
1642551040000|2022-01-19 00:10:40|3159.5|3150.8|3158.81|3150.11|3159.74|3151.04|3158.66|3149.96|38
1642551050000|2022-01-19 00:10:50|3158.8|3150.1|3159.26|3150.56|3159.38|3150.68|3158.72|3150.02|29
1642551060000|2022-01-19 00:11:00|3159.27|3150.57|3160.57|3151.87|3161.14|3152.44|3159.27|3150.57|36
1642551070000|2022-01-19 00:11:10|3160.51|3151.81|3161.19|3152.49|3162.14|3153.44|3160.51|3151.81|34
1642551080000|2022-01-19 00:11:20|3161.4|3152.7|3160.32|3151.62|3161.62|3152.92|3160.16|3151.46|35
1642551090000|2022-01-19 00:11:30|3160.33|3151.63|3160.56|3151.86|3160.8|3152.1|3160.24|3151.54|32
1642551100000|2022-01-19 00:11:40|3160.54|3151.84|3159.95|3151.25|3160.88|3152.18|3159.89|3151.19|27
1642551110000|2022-01-19 00:11:50|3159.98|3151.28|3160.04|3151.34|3160.27|3151.57|3158.73|3150.03|35
1642551120000|2022-01-19 00:12:00|3159.52|3150.82|3160.18|3151.48|3160.36|3151.66|3159.52|3150.82|35
1642551130000|2022-01-19 00:12:10|3159.72|3151.02|3160.52|3151.82|3160.95|3152.25|3159.72|3151.02|35
1642551140000|2022-01-19 00:12:20|3160.51|3151.81|3159.52|3150.82|3160.74|3152.04|3159.38|3150.68|32
1642551150000|2022-01-19 00:12:30|3159.45|3150.75|3158.75|3150.05|3159.45|3150.75|3158.24|3149.54|38
1642551160000|2022-01-19 00:12:40|3158.81|3150.11|3158.56|3149.86|3158.94|3150.24|3158.39|3149.69|32
1642551170000|2022-01-19 00:12:50|3158.58|3149.88|3159.6|3150.9|3159.81|3151.11|3158.46|3149.76|36
1642551180000|2022-01-19 00:13:00|3159.48|3150.78|3159.16|3150.46|3159.73|3151.03|3159.14|3150.44|29
1642551190000|2022-01-19 00:13:10|3159.25|3150.55|3158.76|3150.06|3159.44|3150.74|3158.64|3149.94|29
1642551200000|2022-01-19 00:13:20|3158.74|3150.04|3160.18|3151.48|3160.18|3151.48|3158.66|3149.96|35
1642551210000|2022-01-19 00:13:30|3160.19|3151.49|3159.49|3150.79|3160.19|3151.49|3159.45|3150.75|31
1642551220000|2022-01-19 00:13:40|3159.6|3150.9|3160.69|3151.99|3160.91|3152.21|3159.1|3150.4|34
1642551230000|2022-01-19 00:13:50|3160.77|3152.07|3161.97|3153.27|3161.97|3153.27|3160.77|3152.07|30
1642551240000|2022-01-19 00:14:00|3161.85|3153.15|3162.09|3153.39|3162.14|3153.44|3161.71|3153.01|27
1642551250000|2022-01-19 00:14:10|3162.11|3153.41|3163.01|3154.31|3163.01|3154.31|3161.75|3153.05|26
1642551260000|2022-01-19 00:14:20|3162.71|3154.01|3162.22|3153.52|3162.79|3154.09|3162.15|3153.45|31
1642551270000|2022-01-19 00:14:30|3162.43|3153.73|3162.32|3153.62|3162.52|3153.82|3162.09|3153.39|25
1642551280000|2022-01-19 00:14:40|3162.08|3153.38|3163.11|3154.41|3163.3|3154.6|3162.08|3153.38|37
1642551290000|2022-01-19 00:14:50|3163.18|3154.48|3163.36|3154.66|3163.48|3154.78|3162.86|3154.16|27
1642551300000|2022-01-19 00:15:00|3164.17|3155.47|3163.34|3154.64|3164.17|3155.47|3163.34|3154.64|36
1642551310000|2022-01-19 00:15:10|3163.45|3154.75|3164.37|3155.67|3164.55|3155.85|3162.93|3154.23|36
1642551320000|2022-01-19 00:15:20|3164.38|3155.68|3164.08|3155.38|3164.56|3155.86|3163.03|3154.33|37
1642551330000|2022-01-19 00:15:30|3164.13|3155.43|3162.61|3153.91|3164.29|3155.59|3162.58|3153.88|30
1642551340000|2022-01-19 00:15:40|3162.6|3153.9|3163.69|3154.99|3163.7|3155|3162.29|3153.59|32
1642551350000|2022-01-19 00:15:50|3163.68|3154.98|3163.88|3155.18|3164.06|3155.36|3163.57|3154.87|30
1642551360000|2022-01-19 00:16:00|3163.91|3155.21|3164.47|3155.77|3164.47|3155.77|3163.42|3154.72|36
1642551370000|2022-01-19 00:16:10|3164.44|3155.74|3165.58|3156.88|3165.81|3157.11|3164.35|3155.65|38
1642551380000|2022-01-19 00:16:20|3165.5|3156.8|3166.13|3157.43|3166.74|3158.04|3165.1|3156.4|36
1642551390000|2022-01-19 00:16:30|3166.28|3157.58|3166.9|3158.2|3167.12|3158.42|3166.28|3157.58|30
1642551400000|2022-01-19 00:16:40|3166.92|3158.22|3167.09|3158.39|3167.75|3159.05|3166.47|3157.77|38
1642551410000|2022-01-19 00:16:50|3167.12|3158.42|3167.22|3158.52|3168.1|3159.4|3167.12|3158.42|28
1642551420000|2022-01-19 00:17:00|3166.98|3158.28|3167.56|3158.86|3168.44|3159.74|3166.98|3158.28|30
1642551430000|2022-01-19 00:17:10|3167.54|3158.84|3166.42|3157.72|3167.76|3159.06|3166.34|3157.64|32
1642551440000|2022-01-19 00:17:20|3166.53|3157.83|3166.3|3157.6|3166.62|3157.92|3166.03|3157.33|29
1642551450000|2022-01-19 00:17:30|3166.09|3157.39|3164.96|3156.26|3166.09|3157.39|3164.69|3155.99|36
1642551460000|2022-01-19 00:17:40|3165|3156.3|3165.85|3157.15|3166.18|3157.48|3164.94|3156.24|35
1642551470000|2022-01-19 00:17:50|3165.88|3157.18|3165.2|3156.5|3165.9|3157.2|3165.2|3156.5|28
1642551480000|2022-01-19 00:18:00|3165.13|3156.43|3164.83|3156.13|3165.13|3156.43|3163.73|3155.03|36
1642551490000|2022-01-19 00:18:10|3164.81|3156.11|3166.17|3157.47|3166.17|3157.47|3164.67|3155.97|37
1642551500000|2022-01-19 00:18:20|3166.11|3157.41|3165.26|3156.56|3166.26|3157.56|3164.75|3156.05|33
1642551510000|2022-01-19 00:18:30|3165.42|3156.72|3165.7|3157|3166.04|3157.34|3165.24|3156.54|27
1642551520000|2022-01-19 00:18:40|3165.64|3156.94|3165.7|3157|3165.88|3157.18|3165.55|3156.85|35
1642551530000|2022-01-19 00:18:50|3165.69|3156.99|3165.47|3156.77|3165.84|3157.14|3165.32|3156.62|27
1642551540000|2022-01-19 00:19:00|3165.65|3156.95|3164.61|3155.91|3165.65|3156.95|3164.1|3155.4|34
1642551550000|2022-01-19 00:19:10|3164.66|3155.96|3164.51|3155.81|3165.42|3156.72|3164.51|3155.81|33
1642551560000|2022-01-19 00:19:20|3164.48|3155.78|3163.52|3154.82|3164.56|3155.86|3163.21|3154.51|37
1642551570000|2022-01-19 00:19:30|3163.46|3154.76|3161.42|3152.72|3163.62|3154.92|3161.22|3152.52|39
1642551580000|2022-01-19 00:19:40|3161.55|3152.85|3161.22|3152.52|3161.88|3153.18|3161|3152.3|36
1642551590000|2022-01-19 00:19:50|3161.37|3152.67|3160.69|3151.99|3161.85|3153.15|3160.69|3151.99|34
1642551600000|2022-01-19 00:20:00|3160.71|3152.01|3161.91|3153.21|3162|3153.3|3160.71|3152.01|33
1642551610000|2022-01-19 00:20:10|3162.06|3153.36|3162.7|3154|3162.7|3154|3161.71|3153.01|38
1642551620000|2022-01-19 00:20:20|3162.77|3154.07|3162.71|3154.01|3164.28|3155.58|3162.4|3153.7|34
1642551630000|2022-01-19 00:20:30|3162.84|3154.14|3164.13|3155.43|3164.31|3155.61|3162.46|3153.76|34
1642551640000|2022-01-19 00:20:40|3164.11|3155.41|3164.2|3155.5|3164.48|3155.78|3164.03|3155.33|19
1642551650000|2022-01-19 00:20:50|3164.14|3155.44|3165.14|3156.44|3165.17|3156.47|3164.11|3155.41|27
1642551660000|2022-01-19 00:21:00|3165.17|3156.47|3165.25|3156.55|3165.36|3156.66|3164.99|3156.29|24
1642551670000|2022-01-19 00:21:10|3165.21|3156.51|3165.57|3156.87|3165.86|3157.16|3165.12|3156.42|27
1642551680000|2022-01-19 00:21:20|3165.66|3156.96|3164.89|3156.19|3165.75|3157.05|3164.89|3156.19|31
1642551690000|2022-01-19 00:21:30|3164.88|3156.18|3165.03|3156.33|3165.07|3156.37|3164.88|3156.18|16
1642551700000|2022-01-19 00:21:40|3165.19|3156.49|3165.24|3156.54|3165.72|3157.02|3165.16|3156.46|35
1642551710000|2022-01-19 00:21:50|3165.21|3156.51|3165.13|3156.43|3165.35|3156.65|3165.08|3156.38|30
1642551720000|2022-01-19 00:22:00|3165.23|3156.53|3166.55|3157.85|3166.85|3158.15|3165.23|3156.53|36
1642551730000|2022-01-19 00:22:10|3166.8|3158.1|3167.56|3158.86|3167.67|3158.97|3166.44|3157.74|31
1642551740000|2022-01-19 00:22:20|3167.6|3158.9|3166.79|3158.09|3167.77|3159.07|3166.78|3158.08|31
1642551750000|2022-01-19 00:22:30|3166.78|3158.08|3166.79|3158.09|3167.23|3158.53|3166.78|3158.08|20
1642551760000|2022-01-19 00:22:40|3166.78|3158.08|3166.94|3158.24|3167.03|3158.33|3166.73|3158.03|28
1642551770000|2022-01-19 00:22:50|3166.93|3158.23|3166.87|3158.17|3166.96|3158.26|3166.7|3158|22
1642551780000|2022-01-19 00:23:00|3166.86|3158.16|3167.17|3158.47|3167.24|3158.54|3166.77|3158.07|22
1642551790000|2022-01-19 00:23:10|3167.15|3158.45|3167.2|3158.5|3167.41|3158.71|3167.11|3158.41|29
1642551800000|2022-01-19 00:23:20|3167.23|3158.53|3167.44|3158.74|3167.44|3158.74|3167.02|3158.32|26
1642551810000|2022-01-19 00:23:30|3167.42|3158.72|3167.23|3158.53|3167.46|3158.76|3167.14|3158.44|33
1642551820000|2022-01-19 00:23:40|3167.41|3158.71|3166.14|3157.44|3167.43|3158.73|3165.95|3157.25|37
1642551830000|2022-01-19 00:23:50|3166.13|3157.43|3165.99|3157.29|3166.24|3157.54|3165.07|3156.37|34
1642551840000|2022-01-19 00:24:00|3165.89|3157.19|3166.22|3157.52|3167.3|3158.6|3165.86|3157.16|29
1642551850000|2022-01-19 00:24:10|3166.7|3158|3166.64|3157.94|3167.17|3158.47|3166.04|3157.34|30
1642551860000|2022-01-19 00:24:20|3166.61|3157.91|3166.28|3157.58|3166.77|3158.07|3166.09|3157.39|21
1642551870000|2022-01-19 00:24:30|3166.27|3157.57|3166.74|3158.04|3167.03|3158.33|3166.11|3157.41|30
1642551880000|2022-01-19 00:24:40|3166.26|3157.56|3166.29|3157.59|3167.15|3158.45|3166.04|3157.34|29
1642551890000|2022-01-19 00:24:50|3166.11|3157.41|3166.51|3157.81|3166.9|3158.2|3166.11|3157.41|24
1642551900000|2022-01-19 00:25:00|3167.16|3158.46|3166.62|3157.92|3167.87|3159.17|3166.56|3157.86|35
1642551910000|2022-01-19 00:25:10|3167|3158.3|3168.48|3159.78|3168.57|3159.87|3166.95|3158.25|34
1642551920000|2022-01-19 00:25:20|3168.47|3159.77|3169.09|3160.39|3169.09|3160.39|3168.21|3159.51|35
1642551930000|2022-01-19 00:25:30|3169.08|3160.38|3168.75|3160.05|3169.1|3160.4|3168.08|3159.38|30
1642551940000|2022-01-19 00:25:40|3168.73|3160.03|3168.12|3159.42|3168.78|3160.08|3168.08|3159.38|24
1642551950000|2022-01-19 00:25:50|3168.87|3160.17|3169.28|3160.58|3169.78|3161.08|3168.42|3159.72|27
1642551960000|2022-01-19 00:26:00|3169.12|3160.42|3169.52|3160.82|3170.34|3161.64|3168.37|3159.67|35
1642551970000|2022-01-19 00:26:10|3169.35|3160.65|3169.89|3161.19|3170.07|3161.37|3169.35|3160.65|30
1642551980000|2022-01-19 00:26:20|3169.81|3161.11|3170.11|3161.41|3170.17|3161.47|3169.57|3160.87|24
1642551990000|2022-01-19 00:26:30|3170.1|3161.4|3171.61|3162.91|3171.61|3162.91|3169.47|3160.77|27
1642552000000|2022-01-19 00:26:40|3171.48|3162.78|3171.42|3162.72|3171.53|3162.83|3170.55|3161.85|39
1642552010000|2022-01-19 00:26:50|3171.34|3162.64|3171.49|3162.79|3171.49|3162.79|3170.54|3161.84|25
1642552020000|2022-01-19 00:27:00|3171.59|3162.89|3171.22|3162.52|3171.72|3163.02|3170.44|3161.74|22
1642552030000|2022-01-19 00:27:10|3171.18|3162.48|3171.75|3163.05|3171.93|3163.23|3170.59|3161.89|33
1642552040000|2022-01-19 00:27:20|3171.7|3163|3171.78|3163.08|3171.98|3163.28|3170.8|3162.1|23
1642552050000|2022-01-19 00:27:30|3171.26|3162.56|3171.36|3162.66|3171.8|3163.1|3170.76|3162.06|27
1642552060000|2022-01-19 00:27:40|3171.75|3163.05|3170.88|3162.18|3171.86|3163.16|3170.88|3162.18|17
1642552070000|2022-01-19 00:27:50|3170.97|3162.27|3171.4|3162.7|3171.64|3162.94|3170.97|3162.27|29
1642552080000|2022-01-19 00:28:00|3171.39|3162.69|3171.25|3162.55|3171.68|3162.98|3171.25|3162.55|24
1642552090000|2022-01-19 00:28:10|3171.22|3162.52|3171.58|3162.88|3171.65|3162.95|3170.97|3162.27|32
1642552100000|2022-01-19 00:28:20|3171.57|3162.87|3171.17|3162.47|3171.65|3162.95|3171.1|3162.4|22
1642552110000|2022-01-19 00:28:30|3171.35|3162.65|3171.51|3162.81|3171.56|3162.86|3171.14|3162.44|21
1642552120000|2022-01-19 00:28:40|3171.52|3162.82|3171.38|3162.68|3171.64|3162.94|3171.33|3162.63|21
1642552130000|2022-01-19 00:28:50|3171.54|3162.84|3171.42|3162.72|3171.67|3162.97|3171.41|3162.71|23
1642552140000|2022-01-19 00:29:00|3171.43|3162.73|3171.63|3162.93|3171.73|3163.03|3170.33|3161.63|20
1642552150000|2022-01-19 00:29:10|3171.88|3163.18|3172.25|3163.55|3172.32|3163.62|3171.43|3162.73|30
1642552160000|2022-01-19 00:29:20|3172.3|3163.6|3171.99|3163.29|3172.42|3163.72|3171.99|3163.29|33
1642552170000|2022-01-19 00:29:30|3171.94|3163.24|3172.15|3163.45|3172.27|3163.57|3171.74|3163.04|32
1642552180000|2022-01-19 00:29:40|3172.12|3163.42|3171.95|3163.25|3172.4|3163.7|3171.82|3163.12|27
1642552190000|2022-01-19 00:29:50|3171.62|3162.92|3171.77|3163.07|3172.46|3163.76|3171.62|3162.92|29
1642552200000|2022-01-19 00:30:00|3171.53|3162.83|3172.01|3163.31|3172.37|3163.67|3171.39|3162.69|25
1642552210000|2022-01-19 00:30:10|3171.9|3163.2|3171.65|3162.95|3171.97|3163.27|3171.21|3162.51|39
1642552220000|2022-01-19 00:30:20|3171.51|3162.81|3172.71|3164.01|3172.94|3164.24|3171.51|3162.81|38
1642552230000|2022-01-19 00:30:30|3172.69|3163.99|3172.05|3163.35|3173.1|3164.4|3171.86|3163.16|31
1642552240000|2022-01-19 00:30:40|3171.92|3163.22|3172.93|3164.23|3172.99|3164.29|3171.85|3163.15|21
1642552250000|2022-01-19 00:30:50|3172.77|3164.07|3172.65|3163.95|3173|3164.3|3171.99|3163.29|32
1642552260000|2022-01-19 00:31:00|3172.67|3163.97|3172.74|3164.04|3173.17|3164.47|3171.76|3163.06|31
1642552270000|2022-01-19 00:31:10|3172.78|3164.08|3174.45|3165.75|3174.45|3165.75|3172.36|3163.66|21
1642552280000|2022-01-19 00:31:20|3174.46|3165.76|3174.47|3165.77|3174.61|3165.91|3174.18|3165.48|28
1642552290000|2022-01-19 00:31:30|3174.37|3165.67|3173.91|3165.21|3174.37|3165.67|3173.58|3164.88|32
1642552300000|2022-01-19 00:31:40|3173.92|3165.22|3173.98|3165.28|3174.24|3165.54|3173.75|3165.05|29
1642552310000|2022-01-19 00:31:50|3173.93|3165.23|3172.92|3164.22|3174.21|3165.51|3172.92|3164.22|33
1642552320000|2022-01-19 00:32:00|3172.91|3164.21|3170.96|3162.26|3173.25|3164.55|3170.04|3161.34|36
1642552330000|2022-01-19 00:32:10|3170.93|3162.23|3171.44|3162.74|3171.97|3163.27|3170.79|3162.09|36
1642552340000|2022-01-19 00:32:20|3171.47|3162.77|3170.42|3161.72|3171.75|3163.05|3170.42|3161.72|35
1642552350000|2022-01-19 00:32:30|3170.54|3161.84|3170.72|3162.02|3171.4|3162.7|3170.47|3161.77|29
1642552360000|2022-01-19 00:32:40|3170.43|3161.73|3170.53|3161.83|3170.77|3162.07|3170.28|3161.58|36
1642552370000|2022-01-19 00:32:50|3170.54|3161.84|3169.72|3161.02|3170.74|3162.04|3169.71|3161.01|32
1642552380000|2022-01-19 00:33:00|3169.71|3161.01|3169.52|3160.82|3169.83|3161.13|3169.45|3160.75|12
1642552390000|2022-01-19 00:33:10|3169.49|3160.79|3168.78|3160.08|3169.55|3160.85|3168.61|3159.91|24
1642552400000|2022-01-19 00:33:20|3169.4|3160.7|3166.82|3158.12|3169.42|3160.72|3166.82|3158.12|32
1642552410000|2022-01-19 00:33:30|3166.88|3158.18|3167.66|3158.96|3167.73|3159.03|3166.88|3158.18|35
1642552420000|2022-01-19 00:33:40|3167.64|3158.94|3168.48|3159.78|3168.79|3160.09|3167.48|3158.78|36
1642552430000|2022-01-19 00:33:50|3168.44|3159.74|3168.22|3159.52|3168.51|3159.81|3168.09|3159.39|33
1642552440000|2022-01-19 00:34:00|3168.01|3159.31|3166.92|3158.22|3168.14|3159.44|3166.73|3158.03|31
1642552450000|2022-01-19 00:34:10|3166.86|3158.16|3165.73|3157.03|3166.94|3158.24|3165.29|3156.59|37
1642552460000|2022-01-19 00:34:20|3165.81|3157.11|3166.7|3158|3166.95|3158.25|3165.8|3157.1|30
1642552470000|2022-01-19 00:34:30|3166.69|3157.99|3166.31|3157.61|3167.08|3158.38|3165.58|3156.88|37
1642552480000|2022-01-19 00:34:40|3165.96|3157.26|3166.66|3157.96|3166.82|3158.12|3165.96|3157.26|31
1642552490000|2022-01-19 00:34:50|3166.59|3157.89|3165.99|3157.29|3166.62|3157.92|3165.88|3157.18|33
1642552500000|2022-01-19 00:35:00|3165.98|3157.28|3166.56|3157.86|3166.56|3157.86|3165.85|3157.15|28
1642552510000|2022-01-19 00:35:10|3166.51|3157.81|3166.1|3157.4|3166.75|3158.05|3166.1|3157.4|24
1642552520000|2022-01-19 00:35:20|3166.13|3157.43|3165.43|3156.73|3166.13|3157.43|3165.42|3156.72|31
1642552530000|2022-01-19 00:35:30|3165.38|3156.68|3165.27|3156.57|3165.5|3156.8|3165|3156.3|27
1642552540000|2022-01-19 00:35:40|3165.41|3156.71|3165|3156.3|3165.55|3156.85|3164.99|3156.29|29
1642552550000|2022-01-19 00:35:50|3165.17|3156.47|3164.49|3155.79|3165.17|3156.47|3164.46|3155.76|26
1642552560000|2022-01-19 00:36:00|3164.48|3155.78|3163.63|3154.93|3164.62|3155.92|3163.55|3154.85|32
1642552570000|2022-01-19 00:36:10|3163.57|3154.87|3163.58|3154.88|3163.99|3155.29|3163.5|3154.8|35
1642552580000|2022-01-19 00:36:20|3163.46|3154.76|3165.24|3156.54|3165.31|3156.61|3163.42|3154.72|34
1642552590000|2022-01-19 00:36:30|3165.3|3156.6|3165.46|3156.76|3166.16|3157.46|3165.11|3156.41|35
1642552600000|2022-01-19 00:36:40|3165.89|3157.19|3165.14|3156.44|3165.89|3157.19|3165.02|3156.32|28
1642552610000|2022-01-19 00:36:50|3165.16|3156.46|3165.47|3156.77|3165.47|3156.77|3165.06|3156.36|21
1642552620000|2022-01-19 00:37:00|3165.46|3156.76|3163.39|3154.69|3165.55|3156.85|3163.27|3154.57|37
1642552630000|2022-01-19 00:37:10|3163.44|3154.74|3163.14|3154.44|3163.66|3154.96|3163.14|3154.44|35
1642552640000|2022-01-19 00:37:20|3163.25|3154.55|3162.35|3153.65|3163.26|3154.56|3160.78|3152.08|37
1642552650000|2022-01-19 00:37:30|3162.4|3153.7|3162.73|3154.03|3162.94|3154.24|3162.2|3153.5|29
1642552660000|2022-01-19 00:37:40|3162.74|3154.04|3163.5|3154.8|3163.5|3154.8|3162.54|3153.84|36
1642552670000|2022-01-19 00:37:50|3163.42|3154.72|3163.7|3155|3163.75|3155.05|3163.25|3154.55|33
1642552680000|2022-01-19 00:38:00|3163.71|3155.01|3163.43|3154.73|3163.8|3155.1|3163.33|3154.63|31
1642552690000|2022-01-19 00:38:10|3163.45|3154.75|3163.25|3154.55|3163.5|3154.8|3162.87|3154.17|37
1642552700000|2022-01-19 00:38:20|3163.23|3154.53|3162.74|3154.04|3163.35|3154.65|3162.67|3153.97|38
1642552710000|2022-01-19 00:38:30|3162.71|3154.01|3163.02|3154.32|3163.24|3154.54|3162.49|3153.79|27
1642552720000|2022-01-19 00:38:40|3163.01|3154.31|3162.82|3154.12|3163.23|3154.53|3162.82|3154.12|31
1642552730000|2022-01-19 00:38:50|3162.83|3154.13|3163.32|3154.62|3164.16|3155.46|3162.81|3154.11|29
1642552740000|2022-01-19 00:39:00|3163.37|3154.67|3162.77|3154.07|3163.69|3154.99|3162.35|3153.65|38
1642552750000|2022-01-19 00:39:10|3162.82|3154.12|3162.9|3154.2|3162.9|3154.2|3162.56|3153.86|34
1642552760000|2022-01-19 00:39:20|3162.69|3153.99|3162.59|3153.89|3163.23|3154.53|3162.49|3153.79|34
1642552770000|2022-01-19 00:39:30|3162.83|3154.13|3161.36|3152.66|3162.83|3154.13|3161.24|3152.54|33
1642552780000|2022-01-19 00:39:40|3161.31|3152.61|3161.48|3152.78|3161.7|3153|3161.26|3152.56|27
1642552790000|2022-01-19 00:39:50|3161.61|3152.91|3161.7|3153|3161.7|3153|3161.44|3152.74|19
1642552800000|2022-01-19 00:40:00|3161.66|3152.96|3162.25|3153.55|3162.38|3153.68|3161.37|3152.67|20
1642552810000|2022-01-19 00:40:10|3162.22|3153.52|3161.4|3152.7|3162.22|3153.52|3161.27|3152.57|32
1642552820000|2022-01-19 00:40:20|3161.41|3152.71|3160.83|3152.13|3161.44|3152.74|3160.39|3151.69|20
1642552830000|2022-01-19 00:40:30|3160.85|3152.15|3160.68|3151.98|3161.14|3152.44|3160.6|3151.9|32
1642552840000|2022-01-19 00:40:40|3160.66|3151.96|3159.32|3150.62|3160.66|3151.96|3159.28|3150.58|37
1642552850000|2022-01-19 00:40:50|3159.34|3150.64|3158.95|3150.25|3159.51|3150.81|3158.73|3150.03|36
1642552860000|2022-01-19 00:41:00|3158.93|3150.23|3159.28|3150.58|3159.36|3150.66|3158.75|3150.05|30
1642552870000|2022-01-19 00:41:10|3159.3|3150.6|3159.78|3151.08|3159.96|3151.26|3159.3|3150.6|32
1642552880000|2022-01-19 00:41:20|3159.74|3151.04|3159.1|3150.4|3159.85|3151.15|3158.78|3150.08|37
1642552890000|2022-01-19 00:41:30|3159.03|3150.33|3159.07|3150.37|3159.2|3150.5|3158.87|3150.17|29
1642552900000|2022-01-19 00:41:40|3159.08|3150.38|3159.82|3151.12|3159.98|3151.28|3159.05|3150.35|33
1642552910000|2022-01-19 00:41:50|3159.73|3151.03|3159.53|3150.83|3159.82|3151.12|3159.47|3150.77|28
1642552920000|2022-01-19 00:42:00|3159.49|3150.79|3159.51|3150.81|3159.51|3150.81|3159.44|3150.74|14
1642552930000|2022-01-19 00:42:10|3159.49|3150.79|3159.46|3150.76|3160.18|3151.48|3159.26|3150.56|32
1642552940000|2022-01-19 00:42:20|3159.45|3150.75|3159.12|3150.42|3159.71|3151.01|3159.04|3150.34|31
1642552950000|2022-01-19 00:42:30|3159.03|3150.33|3158.07|3149.37|3159.24|3150.54|3157.92|3149.22|36
1642552960000|2022-01-19 00:42:40|3158.08|3149.38|3155.45|3146.75|3158.32|3149.62|3155.43|3146.73|32
1642552970000|2022-01-19 00:42:50|3155.66|3146.96|3156.39|3147.69|3156.68|3147.98|3155.39|3146.69|38
1642552980000|2022-01-19 00:43:00|3156.5|3147.8|3155.54|3146.84|3156.5|3147.8|3155.5|3146.8|38
1642552990000|2022-01-19 00:43:10|3155.35|3146.65|3155.19|3146.49|3155.79|3147.09|3155.03|3146.33|39
1642553000000|2022-01-19 00:43:20|3155.2|3146.5|3155.53|3146.83|3155.54|3146.84|3155.14|3146.44|34
1642553010000|2022-01-19 00:43:30|3155.46|3146.76|3156.24|3147.54|3156.36|3147.66|3155.3|3146.6|35
1642553020000|2022-01-19 00:43:40|3156.32|3147.62|3155.92|3147.22|3156.47|3147.77|3155.92|3147.22|36
1642553030000|2022-01-19 00:43:50|3156.04|3147.34|3155.56|3146.86|3156.13|3147.43|3155.56|3146.86|34
1642553040000|2022-01-19 00:44:00|3155.49|3146.79|3153.97|3145.27|3156.33|3147.63|3153.97|3145.27|35
1642553050000|2022-01-19 00:44:10|3154.04|3145.34|3153.18|3144.48|3154.22|3145.52|3152.79|3144.09|38
1642553060000|2022-01-19 00:44:20|3153.22|3144.52|3153.22|3144.52|3153.57|3144.87|3153.17|3144.47|30
1642553070000|2022-01-19 00:44:30|3153.23|3144.53|3153.85|3145.15|3153.9|3145.2|3153.23|3144.53|28
1642553080000|2022-01-19 00:44:40|3153.89|3145.19|3153.91|3145.21|3154.02|3145.32|3153.74|3145.04|29
1642553090000|2022-01-19 00:44:50|3153.92|3145.22|3153.1|3144.4|3153.92|3145.22|3153.1|3144.4|37
1642553100000|2022-01-19 00:45:00|3153.24|3144.54|3153.6|3144.9|3154.14|3145.44|3153.24|3144.54|35
1642553110000|2022-01-19 00:45:10|3153.83|3145.13|3154.41|3145.71|3154.41|3145.71|3153.52|3144.82|32
1642553120000|2022-01-19 00:45:20|3154.39|3145.69|3154.69|3145.99|3154.93|3146.23|3153.95|3145.25|36
1642553130000|2022-01-19 00:45:30|3154.93|3146.23|3155.46|3146.76|3155.46|3146.76|3154.34|3145.64|32
1642553140000|2022-01-19 00:45:40|3155.47|3146.77|3154.38|3145.68|3155.51|3146.81|3154.32|3145.62|34
1642553150000|2022-01-19 00:45:50|3154.36|3145.66|3152.79|3144.09|3154.36|3145.66|3152.79|3144.09|30
1642553160000|2022-01-19 00:46:00|3152.48|3143.78|3152.21|3143.51|3152.48|3143.78|3151.94|3143.24|32
1642553170000|2022-01-19 00:46:10|3152.34|3143.64|3151.34|3142.64|3152.34|3143.64|3150.59|3141.89|36
1642553180000|2022-01-19 00:46:20|3150.96|3142.26|3151.68|3142.98|3151.68|3142.98|3150.73|3142.03|29
1642553190000|2022-01-19 00:46:30|3151.66|3142.96|3151.18|3142.48|3151.66|3142.96|3150.72|3142.02|37
1642553200000|2022-01-19 00:46:40|3151.17|3142.47|3150.69|3141.99|3151.58|3142.88|3150.38|3141.68|33
1642553210000|2022-01-19 00:46:50|3150.63|3141.93|3150.28|3141.58|3150.83|3142.13|3150.04|3141.34|29
1642553220000|2022-01-19 00:47:00|3150.21|3141.51|3150.58|3141.88|3150.75|3142.05|3150.17|3141.47|26
1642553230000|2022-01-19 00:47:10|3150.42|3141.72|3150.87|3142.17|3151.37|3142.67|3150.2|3141.5|37
1642553240000|2022-01-19 00:47:20|3150.78|3142.08|3151.92|3143.22|3152.19|3143.49|3150.76|3142.06|32
1642553250000|2022-01-19 00:47:30|3151.99|3143.29|3152.27|3143.57|3152.36|3143.66|3151.93|3143.23|32
1642553260000|2022-01-19 00:47:40|3152.04|3143.34|3152.52|3143.82|3152.92|3144.22|3152.04|3143.34|21
1642553270000|2022-01-19 00:47:50|3152.41|3143.71|3152.43|3143.73|3152.75|3144.05|3152.34|3143.64|13
1642553280000|2022-01-19 00:48:00|3152.42|3143.72|3152.42|3143.72|3152.64|3143.94|3152.26|3143.56|29
1642553290000|2022-01-19 00:48:10|3152.45|3143.75|3154.28|3145.58|3154.38|3145.68|3152.37|3143.67|30
1642553300000|2022-01-19 00:48:20|3154.61|3145.91|3154.18|3145.48|3154.85|3146.15|3153.65|3144.95|21
1642553310000|2022-01-19 00:48:30|3154.28|3145.58|3153.78|3145.08|3154.99|3146.29|3153.78|3145.08|24
1642553320000|2022-01-19 00:48:40|3153.8|3145.1|3153.53|3144.83|3153.9|3145.2|3153.36|3144.66|35
1642553330000|2022-01-19 00:48:50|3153.44|3144.74|3152.79|3144.09|3153.58|3144.88|3152.79|3144.09|27
1642553340000|2022-01-19 00:49:00|3152.76|3144.06|3153.92|3145.22|3153.92|3145.22|3152.13|3143.43|39
1642553350000|2022-01-19 00:49:10|3153.94|3145.24|3153.57|3144.87|3153.97|3145.27|3153.07|3144.37|29
1642553360000|2022-01-19 00:49:20|3153.56|3144.86|3153.2|3144.5|3154.1|3145.4|3153.2|3144.5|29
1642553370000|2022-01-19 00:49:30|3153.45|3144.75|3152.56|3143.86|3153.52|3144.82|3152.45|3143.75|37
1642553380000|2022-01-19 00:49:40|3152.51|3143.81|3152.63|3143.93|3153.31|3144.61|3152.26|3143.56|38
1642553390000|2022-01-19 00:49:50|3152.56|3143.86|3152.54|3143.84|3152.74|3144.04|3152.44|3143.74|30
1642553400000|2022-01-19 00:50:00|3152.61|3143.91|3152.71|3144.01|3152.82|3144.12|3151.88|3143.18|34
1642553410000|2022-01-19 00:50:10|3152.72|3144.02|3152.76|3144.06|3153.02|3144.32|3152.72|3144.02|17
1642553420000|2022-01-19 00:50:20|3153.23|3144.53|3152.97|3144.27|3153.23|3144.53|3152.9|3144.2|32
1642553430000|2022-01-19 00:50:30|3152.98|3144.28|3153.11|3144.41|3153.61|3144.91|3152.94|3144.24|35
1642553440000|2022-01-19 00:50:40|3153.04|3144.34|3153.03|3144.33|3153.51|3144.81|3152.85|3144.15|34
1642553450000|2022-01-19 00:50:50|3153.04|3144.34|3153.59|3144.89|3153.96|3145.26|3152.87|3144.17|34
1642553460000|2022-01-19 00:51:00|3153.71|3145.01|3153.78|3145.08|3153.92|3145.22|3153.61|3144.91|29
1642553470000|2022-01-19 00:51:10|3153.73|3145.03|3151.89|3143.19|3153.73|3145.03|3151.84|3143.14|38
1642553480000|2022-01-19 00:51:20|3151.91|3143.21|3151.24|3142.54|3151.98|3143.28|3150.51|3141.81|38
1642553490000|2022-01-19 00:51:30|3151.33|3142.63|3150.9|3142.2|3151.57|3142.87|3150.34|3141.64|34
1642553500000|2022-01-19 00:51:40|3150.89|3142.19|3151.52|3142.82|3152.06|3143.36|3150.37|3141.67|34
1642553510000|2022-01-19 00:51:50|3151.63|3142.93|3152.54|3143.84|3152.6|3143.9|3151.56|3142.86|28
1642553520000|2022-01-19 00:52:00|3152.57|3143.87|3152.67|3143.97|3152.67|3143.97|3152.38|3143.68|21
1642553530000|2022-01-19 00:52:10|3152.68|3143.98|3153.73|3145.03|3153.73|3145.03|3152.4|3143.7|17
1642553540000|2022-01-19 00:52:20|3153.56|3144.86|3153.33|3144.63|3153.85|3145.15|3153.3|3144.6|26
1642553550000|2022-01-19 00:52:30|3153.15|3144.45|3154.43|3145.73|3154.43|3145.73|3152.86|3144.16|32
1642553560000|2022-01-19 00:52:40|3153.98|3145.28|3154.51|3145.81|3154.84|3146.14|3153.98|3145.28|35
1642553570000|2022-01-19 00:52:50|3154.56|3145.86|3154.65|3145.95|3154.73|3146.03|3154.4|3145.7|30
1642553580000|2022-01-19 00:53:00|3154.58|3145.88|3155.23|3146.53|3156.11|3147.41|3154.44|3145.74|34
1642553590000|2022-01-19 00:53:10|3155.27|3146.57|3156.77|3148.07|3156.77|3148.07|3155.11|3146.41|30
1642553600000|2022-01-19 00:53:20|3156.78|3148.08|3156.66|3147.96|3156.87|3148.17|3156.61|3147.91|23
1642553610000|2022-01-19 00:53:30|3156.68|3147.98|3156.43|3147.73|3157.1|3148.4|3156.19|3147.49|26
1642553620000|2022-01-19 00:53:40|3156.97|3148.27|3158.23|3149.53|3158.69|3149.99|3156.72|3148.02|28
1642553630000|2022-01-19 00:53:50|3158.05|3149.35|3158.12|3149.42|3158.35|3149.65|3157.87|3149.17|19
1642553640000|2022-01-19 00:54:00|3158.17|3149.47|3157.82|3149.12|3158.37|3149.67|3157.47|3148.77|31
1642553650000|2022-01-19 00:54:10|3157.8|3149.1|3160.4|3151.7|3160.4|3151.7|3157.8|3149.1|34
1642553660000|2022-01-19 00:54:20|3158.94|3150.24|3160.15|3151.45|3160.92|3152.22|3158.88|3150.18|34
1642553670000|2022-01-19 00:54:30|3160.32|3151.62|3159.4|3150.7|3161.09|3152.39|3159.4|3150.7|33
1642553680000|2022-01-19 00:54:40|3159.63|3150.93|3159.42|3150.72|3159.7|3151|3159.08|3150.38|30
1642553690000|2022-01-19 00:54:50|3159.66|3150.96|3159.87|3151.17|3159.92|3151.22|3159.41|3150.71|31
1642553700000|2022-01-19 00:55:00|3159.51|3150.81|3159.27|3150.57|3159.79|3151.09|3159.11|3150.41|34
1642553710000|2022-01-19 00:55:10|3158.78|3150.08|3159.82|3151.12|3160.48|3151.78|3158.12|3149.42|27
1642553720000|2022-01-19 00:55:20|3159.83|3151.13|3160.15|3151.45|3160.15|3151.45|3159.71|3151.01|12
1642553730000|2022-01-19 00:55:30|3159.89|3151.19|3162.29|3153.59|3163.15|3154.45|3159.89|3151.19|35
1642553740000|2022-01-19 00:55:40|3162.45|3153.75|3162.03|3153.33|3162.53|3153.83|3161.73|3153.03|37
1642553750000|2022-01-19 00:55:50|3161.99|3153.29|3162.17|3153.47|3162.45|3153.75|3161.82|3153.12|26
1642553760000|2022-01-19 00:56:00|3162.16|3153.46|3162.06|3153.36|3162.31|3153.61|3161.92|3153.22|32
1642553770000|2022-01-19 00:56:10|3162.98|3154.28|3162.13|3153.43|3163.1|3154.4|3161.89|3153.19|33
1642553780000|2022-01-19 00:56:20|3161.57|3152.87|3162.14|3153.44|3162.32|3153.62|3161.57|3152.87|26
1642553790000|2022-01-19 00:56:30|3161.99|3153.29|3161.83|3153.13|3162.2|3153.5|3161.49|3152.79|37
1642553800000|2022-01-19 00:56:40|3161.84|3153.14|3162.63|3153.93|3162.93|3154.23|3161.84|3153.14|36
1642553810000|2022-01-19 00:56:50|3162.57|3153.87|3162.64|3153.94|3163.17|3154.47|3161.76|3153.06|38
1642553820000|2022-01-19 00:57:00|3162.61|3153.91|3162.17|3153.47|3162.9|3154.2|3162.11|3153.41|35
1642553830000|2022-01-19 00:57:10|3161.92|3153.22|3162.26|3153.56|3162.48|3153.78|3161.26|3152.56|33
1642553840000|2022-01-19 00:57:20|3162.43|3153.73|3162.38|3153.68|3162.45|3153.75|3162.11|3153.41|32
1642553850000|2022-01-19 00:57:30|3162.53|3153.83|3160.72|3152.02|3162.53|3153.83|3160.64|3151.94|29
1642553860000|2022-01-19 00:57:40|3160.73|3152.03|3161.06|3152.36|3161.16|3152.46|3159.89|3151.19|34
1642553870000|2022-01-19 00:57:50|3160.19|3151.49|3160.09|3151.39|3161.38|3152.68|3160.09|3151.39|37
1642553880000|2022-01-19 00:58:00|3160.1|3151.4|3160.44|3151.74|3161.05|3152.35|3160.1|3151.4|37
1642553890000|2022-01-19 00:58:10|3160.52|3151.82|3158.87|3150.17|3161.1|3152.4|3158.87|3150.17|37
1642553900000|2022-01-19 00:58:20|3158.68|3149.98|3160.77|3152.07|3160.85|3152.15|3158.29|3149.59|39
1642553910000|2022-01-19 00:58:30|3160.66|3151.96|3160.65|3151.95|3160.79|3152.09|3160.13|3151.43|33
1642553920000|2022-01-19 00:58:40|3160.53|3151.83|3160.27|3151.57|3160.53|3151.83|3159.95|3151.25|27
1642553930000|2022-01-19 00:58:50|3160.17|3151.47|3159.08|3150.38|3160.44|3151.74|3159.08|3150.38|30
1642553940000|2022-01-19 00:59:00|3158.85|3150.15|3159.77|3151.07|3159.77|3151.07|3158.26|3149.56|39
1642553950000|2022-01-19 00:59:10|3159.94|3151.24|3159.18|3150.48|3160.54|3151.84|3159.17|3150.47|36
1642553960000|2022-01-19 00:59:20|3158.7|3150|3158.42|3149.72|3159.05|3150.35|3158.33|3149.63|31
1642553970000|2022-01-19 00:59:30|3158.38|3149.68|3159.07|3150.37|3159.09|3150.39|3158.15|3149.45|32
1642553980000|2022-01-19 00:59:40|3159.01|3150.31|3159.51|3150.81|3159.51|3150.81|3158.93|3150.23|25
1642553990000|2022-01-19 00:59:50|3159.84|3151.14|3158.67|3149.97|3160.22|3151.52|3158.57|3149.87|33
1642554000000|2022-01-19 01:00:00|3158.68|3149.98|3161.86|3153.16|3162.16|3153.46|3158.49|3149.79|38
1642554010000|2022-01-19 01:00:10|3162.18|3153.48|3161.83|3153.13|3162.21|3153.51|3161.83|3153.13|33
1642554020000|2022-01-19 01:00:20|3162.2|3153.5|3162.33|3153.63|3162.88|3154.18|3161.48|3152.78|35
1642554030000|2022-01-19 01:00:30|3162.29|3153.59|3162.23|3153.53|3162.36|3153.66|3161.66|3152.96|36
1642554040000|2022-01-19 01:00:40|3162.25|3153.55|3162.42|3153.72|3162.54|3153.84|3162.23|3153.53|28
1642554050000|2022-01-19 01:00:50|3162.24|3153.54|3161.7|3153|3162.38|3153.68|3161.62|3152.92|28
1642554060000|2022-01-19 01:01:00|3161.72|3153.02|3162.34|3153.64|3162.34|3153.64|3161.45|3152.75|35
1642554070000|2022-01-19 01:01:10|3162.71|3154.01|3162.71|3154.01|3163.07|3154.37|3162.13|3153.43|35
1642554080000|2022-01-19 01:01:20|3162.57|3153.87|3161.73|3153.03|3162.57|3153.87|3161.34|3152.64|37
1642554090000|2022-01-19 01:01:30|3161.66|3152.96|3161.83|3153.13|3162.23|3153.53|3161.65|3152.95|33
1642554100000|2022-01-19 01:01:40|3161.85|3153.15|3161.92|3153.22|3162.05|3153.35|3161.71|3153.01|27
1642554110000|2022-01-19 01:01:50|3161.89|3153.19|3161.86|3153.16|3161.98|3153.28|3161.62|3152.92|27
1642554120000|2022-01-19 01:02:00|3161.85|3153.15|3161.59|3152.89|3161.85|3153.15|3161.27|3152.57|28
1642554130000|2022-01-19 01:02:10|3161.43|3152.73|3161.68|3152.98|3161.68|3152.98|3161.09|3152.39|35
1642554140000|2022-01-19 01:02:20|3161.66|3152.96|3162.17|3153.47|3162.24|3153.54|3161.65|3152.95|35
1642554150000|2022-01-19 01:02:30|3162.19|3153.49|3161.75|3153.05|3162.19|3153.49|3161.16|3152.46|34
1642554160000|2022-01-19 01:02:40|3161.81|3153.11|3162.07|3153.37|3162.59|3153.89|3161.65|3152.95|35
1642554170000|2022-01-19 01:02:50|3162.03|3153.33|3163.04|3154.34|3163.04|3154.34|3161.87|3153.17|35
1642554180000|2022-01-19 01:03:00|3162.48|3153.78|3162.89|3154.19|3163.51|3154.81|3162.48|3153.78|35
1642554190000|2022-01-19 01:03:10|3162.85|3154.15|3162.79|3154.09|3163.14|3154.44|3162.1|3153.4|38
1642554200000|2022-01-19 01:03:20|3162.87|3154.17|3162.62|3153.92|3163.1|3154.4|3162.03|3153.33|40
1642554210000|2022-01-19 01:03:30|3162.66|3153.96|3161.2|3152.5|3162.66|3153.96|3161|3152.3|34
1642554220000|2022-01-19 01:03:40|3161.37|3152.67|3160.12|3151.42|3161.37|3152.67|3159.55|3150.85|35
1642554230000|2022-01-19 01:03:50|3160.34|3151.64|3161.01|3152.31|3161.18|3152.48|3159.71|3151.01|34
1642554240000|2022-01-19 01:04:00|3160.95|3152.25|3161.19|3152.49|3161.47|3152.77|3160.46|3151.76|38
1642554250000|2022-01-19 01:04:10|3161.22|3152.52|3161.54|3152.84|3161.65|3152.95|3161.2|3152.5|37
1642554260000|2022-01-19 01:04:20|3161.64|3152.94|3161.99|3153.29|3161.99|3153.29|3161.35|3152.65|25
1642554270000|2022-01-19 01:04:30|3161.78|3153.08|3161.9|3153.2|3162.01|3153.31|3161.64|3152.94|30
1642554280000|2022-01-19 01:04:40|3161.88|3153.18|3161.96|3153.26|3161.99|3153.29|3161.88|3153.18|24
1642554290000|2022-01-19 01:04:50|3161.92|3153.22|3161.72|3153.02|3161.98|3153.28|3161.44|3152.74|29
1642554300000|2022-01-19 01:05:00|3161.81|3153.11|3161.57|3152.87|3162.11|3153.41|3161.46|3152.76|25
1642554310000|2022-01-19 01:05:10|3161.54|3152.84|3161.1|3152.4|3161.62|3152.92|3160.95|3152.25|31
1642554320000|2022-01-19 01:05:20|3161.08|3152.38|3162.01|3153.31|3162.01|3153.31|3161.02|3152.32|35
1642554330000|2022-01-19 01:05:30|3161.83|3153.13|3161.37|3152.67|3162|3153.3|3161.08|3152.38|36
1642554340000|2022-01-19 01:05:40|3161.46|3152.76|3162.15|3153.45|3162.15|3153.45|3160.9|3152.2|31
1642554350000|2022-01-19 01:05:50|3161.97|3153.27|3161.85|3153.15|3162.19|3153.49|3161.54|3152.84|31
1642554360000|2022-01-19 01:06:00|3161.73|3153.03|3162.1|3153.4|3162.14|3153.44|3161.56|3152.86|29
1642554370000|2022-01-19 01:06:10|3161.86|3153.16|3161.7|3153|3161.93|3153.23|3160.74|3152.04|38
1642554380000|2022-01-19 01:06:20|3161.64|3152.94|3161.23|3152.53|3161.75|3153.05|3161.06|3152.36|37
1642554390000|2022-01-19 01:06:30|3161.22|3152.52|3161.4|3152.7|3161.66|3152.96|3161.17|3152.47|37
1642554400000|2022-01-19 01:06:40|3161.39|3152.69|3161.63|3152.93|3161.72|3153.02|3161.22|3152.52|33
1642554410000|2022-01-19 01:06:50|3161.53|3152.83|3161.52|3152.82|3161.75|3153.05|3161|3152.3|34
1642554420000|2022-01-19 01:07:00|3161.45|3152.75|3161.05|3152.35|3161.76|3153.06|3160.96|3152.26|32
1642554430000|2022-01-19 01:07:10|3161.06|3152.36|3161.42|3152.72|3161.56|3152.86|3161.06|3152.36|35
1642554440000|2022-01-19 01:07:20|3161.36|3152.66|3161.67|3152.97|3161.72|3153.02|3161.06|3152.36|37
1642554450000|2022-01-19 01:07:30|3161.68|3152.98|3161.66|3152.96|3162.05|3153.35|3161.29|3152.59|23
1642554460000|2022-01-19 01:07:40|3161.42|3152.72|3161.96|3153.26|3162|3153.3|3161.26|3152.56|29
1642554470000|2022-01-19 01:07:50|3161.97|3153.27|3161.82|3153.12|3162.11|3153.41|3161.82|3153.12|25
1642554480000|2022-01-19 01:08:00|3161.69|3152.99|3162.66|3153.96|3162.66|3153.96|3161.61|3152.91|26
1642554490000|2022-01-19 01:08:10|3162.42|3153.72|3162.84|3154.14|3162.98|3154.28|3162.1|3153.4|33
1642554500000|2022-01-19 01:08:20|3162.6|3153.9|3163.48|3154.78|3163.73|3155.03|3162.41|3153.71|37
1642554510000|2022-01-19 01:08:30|3162.98|3154.28|3162.97|3154.27|3163.62|3154.92|3162.97|3154.27|37
1642554520000|2022-01-19 01:08:40|3163.01|3154.31|3163.87|3155.17|3163.87|3155.17|3163.01|3154.31|27
1642554530000|2022-01-19 01:08:50|3163.79|3155.09|3163.82|3155.12|3163.9|3155.2|3163.69|3154.99|32
1642554540000|2022-01-19 01:09:00|3163.76|3155.06|3163.68|3154.98|3163.88|3155.18|3163.32|3154.62|34
1642554550000|2022-01-19 01:09:10|3163.7|3155|3164.57|3155.87|3164.57|3155.87|3163.68|3154.98|30
1642554560000|2022-01-19 01:09:20|3164.28|3155.58|3164.92|3156.22|3164.92|3156.22|3164.28|3155.58|31
1642554570000|2022-01-19 01:09:30|3164.55|3155.85|3164.75|3156.05|3165.53|3156.83|3164.25|3155.55|23
1642554580000|2022-01-19 01:09:40|3164.65|3155.95|3166.13|3157.43|3166.15|3157.45|3164.64|3155.94|33
1642554590000|2022-01-19 01:09:50|3166.12|3157.42|3166.37|3157.67|3167.17|3158.47|3166.12|3157.42|34
1642554600000|2022-01-19 01:10:00|3166.63|3157.93|3167.3|3158.6|3167.4|3158.7|3166.34|3157.64|36
1642554610000|2022-01-19 01:10:10|3167.19|3158.49|3167.3|3158.6|3167.37|3158.67|3166.65|3157.95|38
1642554620000|2022-01-19 01:10:20|3167.21|3158.51|3167.65|3158.95|3167.76|3159.06|3167.21|3158.51|35
1642554630000|2022-01-19 01:10:30|3167.74|3159.04|3167.88|3159.18|3168.15|3159.45|3167.58|3158.88|38
1642554640000|2022-01-19 01:10:40|3167.62|3158.92|3167.88|3159.18|3168.11|3159.41|3167.62|3158.92|35
1642554650000|2022-01-19 01:10:50|3167.81|3159.11|3167.35|3158.65|3167.85|3159.15|3166.99|3158.29|37
1642554660000|2022-01-19 01:11:00|3167.33|3158.63|3168.33|3159.63|3168.33|3159.63|3167.15|3158.45|32
1642554670000|2022-01-19 01:11:10|3168.34|3159.64|3168.62|3159.92|3168.62|3159.92|3168.33|3159.63|33
1642554680000|2022-01-19 01:11:20|3168.53|3159.83|3169.1|3160.4|3169.22|3160.52|3168.35|3159.65|33
1642554690000|2022-01-19 01:11:30|3169.12|3160.42|3168.93|3160.23|3169.3|3160.6|3168.57|3159.87|36
1642554700000|2022-01-19 01:11:40|3168.9|3160.2|3169.1|3160.4|3169.15|3160.45|3168.51|3159.81|37
1642554710000|2022-01-19 01:11:50|3169.08|3160.38|3168.9|3160.2|3169.24|3160.54|3168.81|3160.11|34
1642554720000|2022-01-19 01:12:00|3168.88|3160.18|3168.72|3160.02|3169.1|3160.4|3168.52|3159.82|32
1642554730000|2022-01-19 01:12:10|3168.71|3160.01|3169.05|3160.35|3169.08|3160.38|3168.63|3159.93|37
1642554740000|2022-01-19 01:12:20|3169.02|3160.32|3169.16|3160.46|3169.19|3160.49|3168.74|3160.04|32
1642554750000|2022-01-19 01:12:30|3169.04|3160.34|3169.03|3160.33|3169.24|3160.54|3168.9|3160.2|23
1642554760000|2022-01-19 01:12:40|3169.04|3160.34|3169.2|3160.5|3169.29|3160.59|3168.63|3159.93|21
1642554770000|2022-01-19 01:12:50|3169.19|3160.49|3169.33|3160.63|3169.33|3160.63|3169.13|3160.43|22
1642554780000|2022-01-19 01:13:00|3169.15|3160.45|3169.72|3161.02|3170.28|3161.58|3169.03|3160.33|36
1642554790000|2022-01-19 01:13:10|3169.69|3160.99|3169.79|3161.09|3170.03|3161.33|3169.55|3160.85|27
1642554800000|2022-01-19 01:13:20|3170.03|3161.33|3169.84|3161.14|3170.33|3161.63|3169.57|3160.87|32
1642554810000|2022-01-19 01:13:30|3169.91|3161.21|3169.77|3161.07|3170.23|3161.53|3169.02|3160.32|25
1642554820000|2022-01-19 01:13:40|3169.02|3160.32|3169.22|3160.52|3170.09|3161.39|3169.02|3160.32|23
1642554830000|2022-01-19 01:13:50|3169.48|3160.78|3169.97|3161.27|3170.25|3161.55|3169.37|3160.67|23
1642554840000|2022-01-19 01:14:00|3169.96|3161.26|3169.98|3161.28|3170.29|3161.59|3169.66|3160.96|33
1642554850000|2022-01-19 01:14:10|3169.96|3161.26|3169.94|3161.24|3169.97|3161.27|3169.85|3161.15|19
1642554860000|2022-01-19 01:14:20|3169.88|3161.18|3170.61|3161.91|3170.67|3161.97|3169.88|3161.18|28
1642554870000|2022-01-19 01:14:30|3170.63|3161.93|3170.49|3161.79|3170.76|3162.06|3170.21|3161.51|27
1642554880000|2022-01-19 01:14:40|3170.64|3161.94|3171.02|3162.32|3171.37|3162.67|3170.33|3161.63|34
1642554890000|2022-01-19 01:14:50|3171.04|3162.34|3169.9|3161.2|3171.04|3162.34|3169.77|3161.07|33
1642554900000|2022-01-19 01:15:00|3169.86|3161.16|3170.41|3161.71|3170.79|3162.09|3169.84|3161.14|23
1642554910000|2022-01-19 01:15:10|3170.38|3161.68|3171.56|3162.86|3171.56|3162.86|3169.88|3161.18|35
1642554920000|2022-01-19 01:15:20|3170.84|3162.14|3171.76|3163.06|3171.76|3163.06|3170.28|3161.58|25
1642554930000|2022-01-19 01:15:30|3171.32|3162.62|3172.01|3163.31|3172.35|3163.65|3171.32|3162.62|28
1642554940000|2022-01-19 01:15:40|3172.35|3163.65|3173.84|3165.14|3173.86|3165.16|3172.01|3163.31|35
1642554950000|2022-01-19 01:15:50|3173.85|3165.15|3174.26|3165.56|3175.06|3166.36|3173.15|3164.45|34
1642554960000|2022-01-19 01:16:00|3174.29|3165.59|3175.32|3166.62|3175.38|3166.68|3174.29|3165.59|29
1642554970000|2022-01-19 01:16:10|3174.46|3165.76|3174.55|3165.85|3175.65|3166.95|3174.14|3165.44|28
1642554980000|2022-01-19 01:16:20|3174.53|3165.83|3174.7|3166|3174.95|3166.25|3174.34|3165.64|23
1642554990000|2022-01-19 01:16:30|3174.68|3165.98|3174.09|3165.39|3174.7|3166|3173.9|3165.2|31
1642555000000|2022-01-19 01:16:40|3174.08|3165.38|3174.14|3165.44|3174.2|3165.5|3174.06|3165.36|16
1642555010000|2022-01-19 01:16:50|3174.13|3165.43|3174.84|3166.14|3174.9|3166.2|3173.71|3165.01|38
1642555020000|2022-01-19 01:17:00|3174.62|3165.92|3175.29|3166.59|3175.38|3166.68|3173.97|3165.27|31
1642555030000|2022-01-19 01:17:10|3174.72|3166.02|3175.14|3166.44|3175.35|3166.65|3174.5|3165.8|32
1642555040000|2022-01-19 01:17:20|3175.04|3166.34|3175.79|3167.09|3175.89|3167.19|3174.74|3166.04|34
1642555050000|2022-01-19 01:17:30|3175.81|3167.11|3175.84|3167.14|3175.92|3167.22|3175.64|3166.94|32
1642555060000|2022-01-19 01:17:40|3175.79|3167.09|3174.91|3166.21|3175.82|3167.12|3174.81|3166.11|34
1642555070000|2022-01-19 01:17:50|3174.95|3166.25|3175.11|3166.41|3175.21|3166.51|3174.8|3166.1|29
1642555080000|2022-01-19 01:18:00|3175.09|3166.39|3175.02|3166.32|3175.14|3166.44|3174.94|3166.24|28
1642555090000|2022-01-19 01:18:10|3175.08|3166.38|3175.6|3166.9|3175.75|3167.05|3175|3166.3|33
1642555100000|2022-01-19 01:18:20|3175.43|3166.73|3173.92|3165.22|3175.43|3166.73|3173.92|3165.22|32
1642555110000|2022-01-19 01:18:30|3174.09|3165.39|3173.44|3164.74|3174.12|3165.42|3173.19|3164.49|36
1642555120000|2022-01-19 01:18:40|3173.41|3164.71|3173.87|3165.17|3174.06|3165.36|3173.41|3164.71|30
1642555130000|2022-01-19 01:18:50|3173.85|3165.15|3173.86|3165.16|3173.87|3165.17|3173.82|3165.12|16
1642555140000|2022-01-19 01:19:00|3173.85|3165.15|3173.06|3164.36|3173.85|3165.15|3173.02|3164.32|17
1642555150000|2022-01-19 01:19:10|3173.11|3164.41|3173.81|3165.11|3173.88|3165.18|3173.05|3164.35|32
1642555160000|2022-01-19 01:19:20|3173.79|3165.09|3173.14|3164.44|3173.79|3165.09|3173.13|3164.43|36
1642555170000|2022-01-19 01:19:30|3173.22|3164.52|3173.35|3164.65|3173.35|3164.65|3173.18|3164.48|17
1642555180000|2022-01-19 01:19:40|3173.3|3164.6|3172.6|3163.9|3173.3|3164.6|3172.54|3163.84|25
1642555190000|2022-01-19 01:19:50|3172.5|3163.8|3171.69|3162.99|3172.71|3164.01|3171.43|3162.73|31
1642555200000|2022-01-19 01:20:00|3171.71|3163.01|3170.27|3161.57|3171.84|3163.14|3170.27|3161.57|35
1642555210000|2022-01-19 01:20:10|3170|3161.3|3170.45|3161.75|3170.46|3161.76|3169.59|3160.89|36
1642555220000|2022-01-19 01:20:20|3170.33|3161.63|3169.7|3161|3170.7|3162|3169.67|3160.97|37
1642555230000|2022-01-19 01:20:30|3169.48|3160.78|3168.83|3160.13|3169.9|3161.2|3168.66|3159.96|34
1642555240000|2022-01-19 01:20:40|3168.7|3160|3169.32|3160.62|3169.52|3160.82|3168.28|3159.58|35
1642555250000|2022-01-19 01:20:50|3169.14|3160.44|3169.48|3160.78|3169.55|3160.85|3169.09|3160.39|33
1642555260000|2022-01-19 01:21:00|3169.41|3160.71|3170.03|3161.33|3170.15|3161.45|3169.41|3160.71|34
1642555270000|2022-01-19 01:21:10|3170.05|3161.35|3169.44|3160.74|3170.1|3161.4|3168.98|3160.28|30
1642555280000|2022-01-19 01:21:20|3169.29|3160.59|3168.85|3160.15|3169.29|3160.59|3168.19|3159.49|32
1642555290000|2022-01-19 01:21:30|3168.71|3160.01|3169.52|3160.82|3169.52|3160.82|3167.99|3159.29|25
1642555300000|2022-01-19 01:21:40|3169.27|3160.57|3168.54|3159.84|3169.27|3160.57|3168.47|3159.77|29
1642555310000|2022-01-19 01:21:50|3168.49|3159.79|3168.4|3159.7|3168.89|3160.19|3168.13|3159.43|35
1642555320000|2022-01-19 01:22:00|3168.41|3159.71|3168.56|3159.86|3168.56|3159.86|3168.21|3159.51|28
1642555330000|2022-01-19 01:22:10|3168.38|3159.68|3168.45|3159.75|3168.54|3159.84|3167.95|3159.25|33
1642555340000|2022-01-19 01:22:20|3168.36|3159.66|3168.22|3159.52|3168.36|3159.66|3167.9|3159.2|29
1642555350000|2022-01-19 01:22:30|3168.13|3159.43|3168.33|3159.63|3168.33|3159.63|3168.09|3159.39|30
1642555360000|2022-01-19 01:22:40|3168.32|3159.62|3169.54|3160.84|3169.62|3160.92|3168.27|3159.57|25
1642555370000|2022-01-19 01:22:50|3169.61|3160.91|3169.55|3160.85|3169.79|3161.09|3168.53|3159.83|37
1642555380000|2022-01-19 01:23:00|3169.54|3160.84|3168.79|3160.09|3169.54|3160.84|3168.79|3160.09|34
1642555390000|2022-01-19 01:23:10|3168.74|3160.04|3169.71|3161.01|3169.85|3161.15|3168.35|3159.65|30
1642555400000|2022-01-19 01:23:20|3169.69|3160.99|3170.06|3161.36|3170.14|3161.44|3169.35|3160.65|35
1642555410000|2022-01-19 01:23:30|3170.02|3161.32|3169.95|3161.25|3170.09|3161.39|3169.48|3160.78|34
1642555420000|2022-01-19 01:23:40|3169.93|3161.23|3169.81|3161.11|3170.06|3161.36|3169.68|3160.98|30
1642555430000|2022-01-19 01:23:50|3169.7|3161|3169.71|3161.01|3170.08|3161.38|3169.23|3160.53|35
1642555440000|2022-01-19 01:24:00|3169.63|3160.93|3169.68|3160.98|3169.91|3161.21|3169.59|3160.89|20
1642555450000|2022-01-19 01:24:10|3169.41|3160.71|3168.53|3159.83|3169.6|3160.9|3168.45|3159.75|26
1642555460000|2022-01-19 01:24:20|3168.73|3160.03|3168.98|3160.28|3169.21|3160.51|3168.73|3160.03|31
1642555470000|2022-01-19 01:24:30|3169.22|3160.52|3168.47|3159.77|3169.25|3160.55|3168.4|3159.7|37
1642555480000|2022-01-19 01:24:40|3168.46|3159.76|3169|3160.3|3169.22|3160.52|3168.46|3159.76|28
1642555490000|2022-01-19 01:24:50|3169.01|3160.31|3168.39|3159.69|3169.12|3160.42|3168.21|3159.51|33
1642555500000|2022-01-19 01:25:00|3168.2|3159.5|3169.97|3161.27|3170.1|3161.4|3167.99|3159.29|27
1642555510000|2022-01-19 01:25:10|3170.03|3161.33|3170.65|3161.95|3170.65|3161.95|3169.61|3160.91|25
1642555520000|2022-01-19 01:25:20|3170.62|3161.92|3170.44|3161.74|3170.96|3162.26|3169.83|3161.13|37
1642555530000|2022-01-19 01:25:30|3170.49|3161.79|3170.48|3161.78|3170.93|3162.23|3170.06|3161.36|36
1642555540000|2022-01-19 01:25:40|3170.47|3161.77|3170.52|3161.82|3170.87|3162.17|3170.22|3161.52|27
1642555550000|2022-01-19 01:25:50|3170.53|3161.83|3170.53|3161.83|3170.91|3162.21|3170.42|3161.72|26
1642555560000|2022-01-19 01:26:00|3170.5|3161.8|3171|3162.3|3171|3162.3|3170.15|3161.45|21
1642555570000|2022-01-19 01:26:10|3171.11|3162.41|3170.65|3161.95|3171.26|3162.56|3170.4|3161.7|30
1642555580000|2022-01-19 01:26:20|3170.64|3161.94|3171.23|3162.53|3171.5|3162.8|3170.35|3161.65|30
1642555590000|2022-01-19 01:26:30|3171.1|3162.4|3169.9|3161.2|3171.26|3162.56|3169.53|3160.83|36
1642555600000|2022-01-19 01:26:40|3170.03|3161.33|3169.85|3161.15|3170.04|3161.34|3169.57|3160.87|20
1642555610000|2022-01-19 01:26:50|3169.86|3161.16|3169.61|3160.91|3169.91|3161.21|3169.41|3160.71|18
1642555620000|2022-01-19 01:27:00|3169.73|3161.03|3169.47|3160.77|3169.89|3161.19|3169.47|3160.77|29
1642555630000|2022-01-19 01:27:10|3169.48|3160.78|3169.63|3160.93|3169.63|3160.93|3168.86|3160.16|35
1642555640000|2022-01-19 01:27:20|3169.55|3160.85|3169.72|3161.02|3169.79|3161.09|3169.09|3160.39|20
1642555650000|2022-01-19 01:27:30|3169.69|3160.99|3171.17|3162.47|3171.45|3162.75|3169.55|3160.85|27
1642555660000|2022-01-19 01:27:40|3171.28|3162.58|3170.97|3162.27|3171.31|3162.61|3170.97|3162.27|27
1642555670000|2022-01-19 01:27:50|3171.07|3162.37|3170.83|3162.13|3171.07|3162.37|3170.5|3161.8|23
1642555680000|2022-01-19 01:28:00|3170.81|3162.11|3170.74|3162.04|3170.89|3162.19|3170.72|3162.02|19
1642555690000|2022-01-19 01:28:10|3170.83|3162.13|3171.46|3162.76|3171.47|3162.77|3170.7|3162|25
1642555700000|2022-01-19 01:28:20|3171.48|3162.78|3171.02|3162.32|3171.49|3162.79|3170.97|3162.27|28
1642555710000|2022-01-19 01:28:30|3170.99|3162.29|3170.75|3162.05|3171.11|3162.41|3170.7|3162|22
1642555720000|2022-01-19 01:28:40|3170.74|3162.04|3169.34|3160.64|3170.74|3162.04|3169.34|3160.64|34
1642555730000|2022-01-19 01:28:50|3169.36|3160.66|3169.65|3160.95|3169.65|3160.95|3169.36|3160.66|22
1642555740000|2022-01-19 01:29:00|3169.66|3160.96|3170.03|3161.33|3170.03|3161.33|3169.66|3160.96|25
1642555750000|2022-01-19 01:29:10|3170.05|3161.35|3170.7|3162|3170.84|3162.14|3170.05|3161.35|25
1642555760000|2022-01-19 01:29:20|3170.82|3162.12|3171.88|3163.18|3172.38|3163.68|3170.66|3161.96|21
1642555770000|2022-01-19 01:29:30|3171.4|3162.7|3171.82|3163.12|3172.38|3163.68|3171.16|3162.46|32
1642555780000|2022-01-19 01:29:40|3172.43|3163.73|3170.96|3162.26|3172.57|3163.87|3170.53|3161.83|33
1642555790000|2022-01-19 01:29:50|3170.95|3162.25|3170.53|3161.83|3171.44|3162.74|3170.01|3161.31|33
1642555800000|2022-01-19 01:30:00|3170.55|3161.85|3172.79|3164.09|3172.83|3164.13|3170.55|3161.85|35
1642555810000|2022-01-19 01:30:10|3172.78|3164.08|3172.54|3163.84|3172.79|3164.09|3171.86|3163.16|35
1642555820000|2022-01-19 01:30:20|3172.2|3163.5|3172.31|3163.61|3172.82|3164.12|3171.78|3163.08|35
1642555830000|2022-01-19 01:30:30|3171.99|3163.29|3172.52|3163.82|3172.55|3163.85|3171.99|3163.29|20
1642555840000|2022-01-19 01:30:40|3172.39|3163.69|3172.21|3163.51|3172.73|3164.03|3172.06|3163.36|31
1642555850000|2022-01-19 01:30:50|3172.32|3163.62|3172.68|3163.98|3172.68|3163.98|3172.01|3163.31|36
1642555860000|2022-01-19 01:31:00|3172.59|3163.89|3171.89|3163.19|3172.74|3164.04|3171.89|3163.19|29
1642555870000|2022-01-19 01:31:10|3171.87|3163.17|3172.08|3163.38|3172.18|3163.48|3171.87|3163.17|17
1642555880000|2022-01-19 01:31:20|3172.39|3163.69|3172.32|3163.62|3173.09|3164.39|3172.32|3163.62|26
1642555890000|2022-01-19 01:31:30|3172.54|3163.84|3172.83|3164.13|3172.84|3164.14|3172.33|3163.63|27
1642555900000|2022-01-19 01:31:40|3172.82|3164.12|3172.02|3163.32|3172.9|3164.2|3172.02|3163.32|26
1642555910000|2022-01-19 01:31:50|3171.94|3163.24|3172.18|3163.48|3172.27|3163.57|3171.89|3163.19|32
1642555920000|2022-01-19 01:32:00|3172.19|3163.49|3172.38|3163.68|3172.7|3164|3172.09|3163.39|24
1642555930000|2022-01-19 01:32:10|3172.59|3163.89|3172.28|3163.58|3172.87|3164.17|3172.12|3163.42|30
1642555940000|2022-01-19 01:32:20|3172.62|3163.92|3172.28|3163.58|3172.72|3164.02|3172.09|3163.39|28
1642555950000|2022-01-19 01:32:30|3172.26|3163.56|3171.26|3162.56|3172.5|3163.8|3171.08|3162.38|30
1642555960000|2022-01-19 01:32:40|3171.32|3162.62|3170.66|3161.96|3171.4|3162.7|3170.46|3161.76|35
1642555970000|2022-01-19 01:32:50|3170.43|3161.73|3170.76|3162.06|3170.76|3162.06|3169.71|3161.01|29
1642555980000|2022-01-19 01:33:00|3170.78|3162.08|3170.44|3161.74|3171.01|3162.31|3169.87|3161.17|39
1642555990000|2022-01-19 01:33:10|3170.79|3162.09|3170.99|3162.29|3171.57|3162.87|3170.77|3162.07|32
1642556000000|2022-01-19 01:33:20|3170.95|3162.25|3171.23|3162.53|3171.28|3162.58|3170.95|3162.25|30
1642556010000|2022-01-19 01:33:30|3171.12|3162.42|3170.38|3161.68|3171.12|3162.42|3169.82|3161.12|35
1642556020000|2022-01-19 01:33:40|3170.4|3161.7|3169.65|3160.95|3170.51|3161.81|3169.65|3160.95|31
1642556030000|2022-01-19 01:33:50|3169.67|3160.97|3169.8|3161.1|3169.89|3161.19|3168.86|3160.16|30
1642556040000|2022-01-19 01:34:00|3169.79|3161.09|3169.64|3160.94|3169.79|3161.09|3169.12|3160.42|33
1642556050000|2022-01-19 01:34:10|3169.42|3160.72|3169.49|3160.79|3169.49|3160.79|3168.27|3159.57|35
1642556060000|2022-01-19 01:34:20|3169.55|3160.85|3168.46|3159.76|3169.55|3160.85|3168.29|3159.59|37
1642556070000|2022-01-19 01:34:30|3168.42|3159.72|3168.96|3160.26|3169.18|3160.48|3168.42|3159.72|29
1642556080000|2022-01-19 01:34:40|3169.04|3160.34|3168.93|3160.23|3169.33|3160.63|3168.63|3159.93|32
1642556090000|2022-01-19 01:34:50|3168.94|3160.24|3168.61|3159.91|3169.2|3160.5|3167.87|3159.17|33
1642556100000|2022-01-19 01:35:00|3168.67|3159.97|3168.24|3159.54|3168.71|3160.01|3168.06|3159.36|25
1642556110000|2022-01-19 01:35:10|3169.03|3160.33|3168.51|3159.81|3169.03|3160.33|3168.06|3159.36|29
1642556120000|2022-01-19 01:35:20|3168.61|3159.91|3168.99|3160.29|3169.6|3160.9|3167.94|3159.24|28
1642556130000|2022-01-19 01:35:30|3169.08|3160.38|3169.91|3161.21|3170|3161.3|3168.96|3160.26|35
1642556140000|2022-01-19 01:35:40|3169.81|3161.11|3170.12|3161.42|3170.31|3161.61|3169.68|3160.98|30
1642556150000|2022-01-19 01:35:50|3170.29|3161.59|3170.42|3161.72|3170.48|3161.78|3170.28|3161.58|23
1642556160000|2022-01-19 01:36:00|3170.46|3161.76|3170.41|3161.71|3170.75|3162.05|3169.97|3161.27|31
1642556170000|2022-01-19 01:36:10|3171.09|3162.39|3171.25|3162.55|3171.99|3163.29|3171.09|3162.39|33
1642556180000|2022-01-19 01:36:20|3171.21|3162.51|3171.47|3162.77|3171.77|3163.07|3171.09|3162.39|36
1642556190000|2022-01-19 01:36:30|3171.46|3162.76|3171.58|3162.88|3171.89|3163.19|3171.35|3162.65|33
1642556200000|2022-01-19 01:36:40|3171.59|3162.89|3171.29|3162.59|3171.92|3163.22|3171.02|3162.32|25
1642556210000|2022-01-19 01:36:50|3171.37|3162.67|3171.33|3162.63|3171.43|3162.73|3171.28|3162.58|13
1642556220000|2022-01-19 01:37:00|3171.22|3162.52|3170.41|3161.71|3171.31|3162.61|3170.28|3161.58|19
1642556230000|2022-01-19 01:37:10|3170.54|3161.84|3170.12|3161.42|3170.62|3161.92|3169.92|3161.22|30
1642556240000|2022-01-19 01:37:20|3170.24|3161.54|3169|3160.3|3170.29|3161.59|3169|3160.3|29
1642556250000|2022-01-19 01:37:30|3169.04|3160.34|3169.4|3160.7|3169.74|3161.04|3168.39|3159.69|37
1642556260000|2022-01-19 01:37:40|3169.27|3160.57|3168.84|3160.14|3169.45|3160.75|3168.84|3160.14|31
1642556270000|2022-01-19 01:37:50|3168.66|3159.96|3168.5|3159.8|3169.04|3160.34|3168.49|3159.79|28
1642556280000|2022-01-19 01:38:00|3168.84|3160.14|3168.95|3160.25|3169.29|3160.59|3168.84|3160.14|33
1642556290000|2022-01-19 01:38:10|3168.9|3160.2|3168.6|3159.9|3169.16|3160.46|3168.46|3159.76|26
1642556300000|2022-01-19 01:38:20|3168.56|3159.86|3169.32|3160.62|3169.32|3160.62|3168.54|3159.84|21
1642556310000|2022-01-19 01:38:30|3169.31|3160.61|3169.05|3160.35|3169.31|3160.61|3168.67|3159.97|24
1642556320000|2022-01-19 01:38:40|3169.14|3160.44|3170.02|3161.32|3170.05|3161.35|3169.14|3160.44|25
1642556330000|2022-01-19 01:38:50|3170.06|3161.36|3169.82|3161.12|3170.13|3161.43|3169.6|3160.9|21
1642556340000|2022-01-19 01:39:00|3169.67|3160.97|3168.95|3160.25|3169.89|3161.19|3168.95|3160.25|33
1642556350000|2022-01-19 01:39:10|3168.94|3160.24|3168.67|3159.97|3168.94|3160.24|3168.35|3159.65|32
1642556360000|2022-01-19 01:39:20|3168.59|3159.89|3168.48|3159.78|3168.72|3160.02|3167.97|3159.27|34
1642556370000|2022-01-19 01:39:30|3168.78|3160.08|3169.21|3160.51|3169.51|3160.81|3168.78|3160.08|33
1642556380000|2022-01-19 01:39:40|3169.15|3160.45|3169.26|3160.56|3169.26|3160.56|3168.97|3160.27|16
1642556390000|2022-01-19 01:39:50|3169.27|3160.57|3168.92|3160.22|3169.43|3160.73|3168.84|3160.14|14
1642556400000|2022-01-19 01:40:00|3168.83|3160.13|3169.25|3160.55|3169.25|3160.55|3168.37|3159.67|22
1642556410000|2022-01-19 01:40:10|3169.18|3160.48|3169.96|3161.26|3170.25|3161.55|3169.18|3160.48|23
1642556420000|2022-01-19 01:40:20|3169.83|3161.13|3169.88|3161.18|3170.05|3161.35|3169.75|3161.05|22
1642556430000|2022-01-19 01:40:30|3169.89|3161.19|3170.03|3161.33|3170.77|3162.07|3169.61|3160.91|13
1642556440000|2022-01-19 01:40:40|3170.22|3161.52|3170.77|3162.07|3171.31|3162.61|3170.03|3161.33|22
1642556450000|2022-01-19 01:40:50|3170.48|3161.78|3169.75|3161.05|3170.93|3162.23|3169.75|3161.05|22
1642556460000|2022-01-19 01:41:00|3170.55|3161.85|3170.49|3161.79|3171.32|3162.62|3170.31|3161.61|19
1642556470000|2022-01-19 01:41:10|3170.51|3161.81|3172.2|3163.5|3172.3|3163.6|3170.43|3161.73|12
1642556480000|2022-01-19 01:41:20|3171.56|3162.86|3171.66|3162.96|3172.19|3163.49|3171.13|3162.43|26
1642556490000|2022-01-19 01:41:30|3171.76|3163.06|3171.69|3162.99|3171.81|3163.11|3171.47|3162.77|20
1642556500000|2022-01-19 01:41:40|3171.64|3162.94|3171.65|3162.95|3171.72|3163.02|3171.47|3162.77|11
1642556510000|2022-01-19 01:41:50|3172.22|3163.52|3171.34|3162.64|3172.42|3163.72|3171.34|3162.64|23
1642556520000|2022-01-19 01:42:00|3171.58|3162.88|3173.01|3164.31|3173.11|3164.41|3171.58|3162.88|27
1642556530000|2022-01-19 01:42:10|3173.04|3164.34|3173.3|3164.6|3173.92|3165.22|3172.06|3163.36|33
1642556540000|2022-01-19 01:42:20|3173.42|3164.72|3171.39|3162.69|3173.61|3164.91|3171.35|3162.65|38
1642556550000|2022-01-19 01:42:30|3171.35|3162.65|3172.09|3163.39|3172.98|3164.28|3171.35|3162.65|28
1642556560000|2022-01-19 01:42:40|3172.11|3163.41|3173.2|3164.5|3173.37|3164.67|3172.09|3163.39|27
1642556570000|2022-01-19 01:42:50|3173.22|3164.52|3172.64|3163.94|3173.46|3164.76|3172.63|3163.93|19
1642556580000|2022-01-19 01:43:00|3172.72|3164.02|3172.96|3164.26|3173.18|3164.48|3172.7|3164|29
1642556590000|2022-01-19 01:43:10|3172.95|3164.25|3172.28|3163.58|3172.97|3164.27|3172.08|3163.38|21
1642556600000|2022-01-19 01:43:20|3172.26|3163.56|3171.9|3163.2|3172.26|3163.56|3171.8|3163.1|33
1642556610000|2022-01-19 01:43:30|3171.99|3163.29|3172.16|3163.46|3172.16|3163.46|3171.84|3163.14|33
1642556620000|2022-01-19 01:43:40|3172.21|3163.51|3172.13|3163.43|3172.23|3163.53|3171.87|3163.17|23
1642556630000|2022-01-19 01:43:50|3172.16|3163.46|3170.86|3162.16|3172.16|3163.46|3170.86|3162.16|21
1642556640000|2022-01-19 01:44:00|3170.88|3162.18|3170.08|3161.38|3170.88|3162.18|3169.85|3161.15|35
1642556650000|2022-01-19 01:44:10|3169.92|3161.22|3169.89|3161.19|3170.03|3161.33|3169.34|3160.64|29
1642556660000|2022-01-19 01:44:20|3169.86|3161.16|3169.86|3161.16|3169.94|3161.24|3169.75|3161.05|32
1642556670000|2022-01-19 01:44:30|3169.75|3161.05|3170.19|3161.49|3170.19|3161.49|3169.75|3161.05|20
1642556680000|2022-01-19 01:44:40|3170.01|3161.31|3169.92|3161.22|3170.15|3161.45|3169.86|3161.16|28
1642556690000|2022-01-19 01:44:50|3169.91|3161.21|3171.14|3162.44|3171.14|3162.44|3169.75|3161.05|32
1642556700000|2022-01-19 01:45:00|3170.2|3161.5|3172.03|3163.33|3172.24|3163.54|3170.03|3161.33|32
1642556710000|2022-01-19 01:45:10|3172.01|3163.31|3173.7|3165|3173.8|3165.1|3172.01|3163.31|31
1642556720000|2022-01-19 01:45:20|3173.8|3165.1|3173.54|3164.84|3173.8|3165.1|3172.89|3164.19|19
1642556730000|2022-01-19 01:45:30|3173.48|3164.78|3173.7|3165|3173.73|3165.03|3173.48|3164.78|5
1642556740000|2022-01-19 01:45:40|3173.73|3165.03|3174.37|3165.67|3174.37|3165.67|3173.35|3164.65|13
1642556750000|2022-01-19 01:45:50|3174.2|3165.5|3176.07|3167.37|3177.07|3168.37|3174.2|3165.5|37
1642556760000|2022-01-19 01:46:00|3175.95|3167.25|3178.92|3170.22|3178.92|3170.22|3175.88|3167.18|34
1642556770000|2022-01-19 01:46:10|3178.89|3170.19|3178.78|3170.08|3179.28|3170.58|3178.65|3169.95|33
1642556780000|2022-01-19 01:46:20|3178.67|3169.97|3178.4|3169.7|3178.91|3170.21|3178.23|3169.53|23
1642556790000|2022-01-19 01:46:30|3178.47|3169.77|3178.96|3170.26|3179.04|3170.34|3178.11|3169.41|36
1642556800000|2022-01-19 01:46:40|3178.95|3170.25|3178.87|3170.17|3178.97|3170.27|3178.6|3169.9|25
1642556810000|2022-01-19 01:46:50|3178.72|3170.02|3177.79|3169.09|3178.72|3170.02|3177.46|3168.76|36
1642556820000|2022-01-19 01:47:00|3177.8|3169.1|3177.76|3169.06|3178.29|3169.59|3177.41|3168.71|34
1642556830000|2022-01-19 01:47:10|3177.83|3169.13|3177.23|3168.53|3177.83|3169.13|3176.37|3167.67|38
1642556840000|2022-01-19 01:47:20|3177.33|3168.63|3177.76|3169.06|3178.33|3169.63|3177.25|3168.55|33
1642556850000|2022-01-19 01:47:30|3177.84|3169.14|3177.2|3168.5|3177.91|3169.21|3177.07|3168.37|35
1642556860000|2022-01-19 01:47:40|3177.28|3168.58|3176.31|3167.61|3177.3|3168.6|3176.24|3167.54|26
1642556870000|2022-01-19 01:47:50|3176.42|3167.72|3176.02|3167.32|3176.61|3167.91|3176.02|3167.32|27
1642556880000|2022-01-19 01:48:00|3176.09|3167.39|3175.71|3167.01|3176.14|3167.44|3175.49|3166.79|30
1642556890000|2022-01-19 01:48:10|3175.77|3167.07|3176.16|3167.46|3176.6|3167.9|3175.76|3167.06|32
1642556900000|2022-01-19 01:48:20|3176.11|3167.41|3175.91|3167.21|3176.14|3167.44|3175.86|3167.16|29
1642556910000|2022-01-19 01:48:30|3175.9|3167.2|3175.4|3166.7|3176.01|3167.31|3174.37|3165.67|35
1642556920000|2022-01-19 01:48:40|3175.39|3166.69|3173.95|3165.25|3175.56|3166.86|3173.78|3165.08|33
1642556930000|2022-01-19 01:48:50|3173.91|3165.21|3172.85|3164.15|3173.97|3165.27|3172.38|3163.68|33
1642556940000|2022-01-19 01:49:00|3172.91|3164.21|3172.98|3164.28|3173.16|3164.46|3172.78|3164.08|32
1642556950000|2022-01-19 01:49:10|3172.99|3164.29|3172.88|3164.18|3173.76|3165.06|3172.87|3164.17|38
1642556960000|2022-01-19 01:49:20|3172.91|3164.21|3172.68|3163.98|3172.91|3164.21|3172.31|3163.61|30
1642556970000|2022-01-19 01:49:30|3172.69|3163.99|3173.28|3164.58|3173.7|3165|3172.51|3163.81|39
1642556980000|2022-01-19 01:49:40|3173.24|3164.54|3172.37|3163.67|3173.24|3164.54|3171.93|3163.23|36
1642556990000|2022-01-19 01:49:50|3172.41|3163.71|3173.41|3164.71|3173.41|3164.71|3172.41|3163.71|32
1642557000000|2022-01-19 01:50:00|3173.31|3164.61|3173.27|3164.57|3173.42|3164.72|3173.02|3164.32|34
1642557010000|2022-01-19 01:50:10|3173.08|3164.38|3173.23|3164.53|3173.39|3164.69|3172.4|3163.7|32
1642557020000|2022-01-19 01:50:20|3173.27|3164.57|3173.18|3164.48|3173.39|3164.69|3173.1|3164.4|11
1642557030000|2022-01-19 01:50:30|3173.13|3164.43|3173|3164.3|3173.4|3164.7|3172.74|3164.04|26
1642557040000|2022-01-19 01:50:40|3173.01|3164.31|3172.32|3163.62|3173.27|3164.57|3172.32|3163.62|18
1642557050000|2022-01-19 01:50:50|3172.35|3163.65|3172.27|3163.57|3172.75|3164.05|3172.17|3163.47|20
1642557060000|2022-01-19 01:51:00|3172.26|3163.56|3172.84|3164.14|3173.03|3164.33|3172.06|3163.36|28
1642557070000|2022-01-19 01:51:10|3172.89|3164.19|3172.48|3163.78|3173|3164.3|3172.48|3163.78|20
1642557080000|2022-01-19 01:51:20|3172.54|3163.84|3173.59|3164.89|3173.59|3164.89|3172.44|3163.74|30
1642557090000|2022-01-19 01:51:30|3173.58|3164.88|3173.44|3164.74|3173.63|3164.93|3173.39|3164.69|24
1642557100000|2022-01-19 01:51:40|3173.42|3164.72|3172.86|3164.16|3173.46|3164.76|3172.78|3164.08|26
1642557110000|2022-01-19 01:51:50|3172.84|3164.14|3173.17|3164.47|3173.2|3164.5|3172.84|3164.14|33
1642557120000|2022-01-19 01:52:00|3173.18|3164.48|3172.95|3164.25|3173.22|3164.52|3172.77|3164.07|27
1642557130000|2022-01-19 01:52:10|3173.11|3164.41|3172.91|3164.21|3173.28|3164.58|3172.71|3164.01|29
1642557140000|2022-01-19 01:52:20|3172.83|3164.13|3172.91|3164.21|3173.04|3164.34|3172.25|3163.55|30
1642557150000|2022-01-19 01:52:30|3172.47|3163.77|3172.9|3164.2|3173.14|3164.44|3172.47|3163.77|16
1642557160000|2022-01-19 01:52:40|3173.01|3164.31|3172.9|3164.2|3173.21|3164.51|3172.85|3164.15|17
1642557170000|2022-01-19 01:52:50|3172.8|3164.1|3172.42|3163.72|3172.8|3164.1|3172.1|3163.4|38
1642557180000|2022-01-19 01:53:00|3172.45|3163.75|3172.98|3164.28|3173.08|3164.38|3172.45|3163.75|23
1642557190000|2022-01-19 01:53:10|3173.04|3164.34|3171.81|3163.11|3173.13|3164.43|3171.59|3162.89|35
1642557200000|2022-01-19 01:53:20|3171.69|3162.99|3171.86|3163.16|3172.35|3163.65|3171.42|3162.72|27
1642557210000|2022-01-19 01:53:30|3171.23|3162.53|3171.78|3163.08|3171.78|3163.08|3171.16|3162.46|31
1642557220000|2022-01-19 01:53:40|3171.77|3163.07|3171.17|3162.47|3171.77|3163.07|3171.17|3162.47|24
1642557230000|2022-01-19 01:53:50|3171.23|3162.53|3171.91|3163.21|3171.91|3163.21|3171.14|3162.44|24
1642557240000|2022-01-19 01:54:00|3171.79|3163.09|3171.85|3163.15|3171.98|3163.28|3171.4|3162.7|25
1642557250000|2022-01-19 01:54:10|3171.84|3163.14|3171.77|3163.07|3171.84|3163.14|3171.53|3162.83|30
1642557260000|2022-01-19 01:54:20|3171.45|3162.75|3171.53|3162.83|3172.19|3163.49|3171.11|3162.41|29
1642557270000|2022-01-19 01:54:30|3171.49|3162.79|3173.57|3164.87|3173.57|3164.87|3170.98|3162.28|38
1642557280000|2022-01-19 01:54:40|3173.29|3164.59|3173.23|3164.53|3173.71|3165.01|3173.17|3164.47|27
1642557290000|2022-01-19 01:54:50|3173.18|3164.48|3174.22|3165.52|3174.3|3165.6|3173.18|3164.48|27
1642557300000|2022-01-19 01:55:00|3174.23|3165.53|3173.65|3164.95|3174.48|3165.78|3173.29|3164.59|30
1642557310000|2022-01-19 01:55:10|3173.59|3164.89|3174.29|3165.59|3175.01|3166.31|3173.59|3164.89|37
1642557320000|2022-01-19 01:55:20|3174.26|3165.56|3174.86|3166.16|3174.98|3166.28|3174.18|3165.48|35
1642557330000|2022-01-19 01:55:30|3174.88|3166.18|3174.81|3166.11|3175.08|3166.38|3174.79|3166.09|30
1642557340000|2022-01-19 01:55:40|3174.88|3166.18|3174.91|3166.21|3174.97|3166.27|3174.78|3166.08|25
1642557350000|2022-01-19 01:55:50|3174.89|3166.19|3175.16|3166.46|3176.1|3167.4|3174.26|3165.56|36
1642557360000|2022-01-19 01:56:00|3175.15|3166.45|3175.06|3166.36|3175.48|3166.78|3175.01|3166.31|28
1642557370000|2022-01-19 01:56:10|3175.07|3166.37|3175.53|3166.83|3176.2|3167.5|3175.05|3166.35|26
1642557380000|2022-01-19 01:56:20|3175.54|3166.84|3175.91|3167.21|3176.14|3167.44|3174.98|3166.28|30
1642557390000|2022-01-19 01:56:30|3175.52|3166.82|3176.01|3167.31|3176.21|3167.51|3175.52|3166.82|25
1642557400000|2022-01-19 01:56:40|3175.99|3167.29|3176.01|3167.31|3176.22|3167.52|3175.88|3167.18|16
1642557410000|2022-01-19 01:56:50|3176.03|3167.33|3175|3166.3|3176.22|3167.52|3175|3166.3|22
1642557420000|2022-01-19 01:57:00|3174.85|3166.15|3175.6|3166.9|3175.8|3167.1|3174.85|3166.15|37
1642557430000|2022-01-19 01:57:10|3175.49|3166.79|3175.34|3166.64|3176.91|3168.21|3175.22|3166.52|31
1642557440000|2022-01-19 01:57:20|3175.74|3167.04|3177.19|3168.49|3177.19|3168.49|3175.34|3166.64|28
1642557450000|2022-01-19 01:57:30|3177.18|3168.48|3177.14|3168.44|3177.29|3168.59|3177.14|3168.44|31
1642557460000|2022-01-19 01:57:40|3177.04|3168.34|3176.46|3167.76|3177.34|3168.64|3176.34|3167.64|31
1642557470000|2022-01-19 01:57:50|3176.45|3167.75|3176.51|3167.81|3177.03|3168.33|3176.23|3167.53|34
1642557480000|2022-01-19 01:58:00|3176.59|3167.89|3176.87|3168.17|3176.87|3168.17|3175.6|3166.9|34
1642557490000|2022-01-19 01:58:10|3176.65|3167.95|3175.64|3166.94|3177.04|3168.34|3175.64|3166.94|36
1642557500000|2022-01-19 01:58:20|3175.49|3166.79|3176.33|3167.63|3176.79|3168.09|3175.48|3166.78|37
1642557510000|2022-01-19 01:58:30|3176.32|3167.62|3177.13|3168.43|3177.26|3168.56|3176.31|3167.61|31
1642557520000|2022-01-19 01:58:40|3177.09|3168.39|3177.1|3168.4|3177.1|3168.4|3176.61|3167.91|34
1642557530000|2022-01-19 01:58:50|3177.26|3168.56|3177.62|3168.92|3177.69|3168.99|3177.26|3168.56|32
1642557540000|2022-01-19 01:59:00|3177.59|3168.89|3177.74|3169.04|3177.92|3169.22|3177.39|3168.69|32
1642557550000|2022-01-19 01:59:10|3177.75|3169.05|3177.6|3168.9|3177.93|3169.23|3177.52|3168.82|26
1642557560000|2022-01-19 01:59:20|3177.61|3168.91|3177.57|3168.87|3177.92|3169.22|3177.42|3168.72|33
1642557570000|2022-01-19 01:59:30|3177.52|3168.82|3177.58|3168.88|3177.62|3168.92|3177.35|3168.65|30
1642557580000|2022-01-19 01:59:40|3177.7|3169|3177.69|3168.99|3177.72|3169.02|3177.58|3168.88|27
1642557590000|2022-01-19 01:59:50|3177.59|3168.89|3176.62|3167.92|3177.71|3169.01|3176.62|3167.92|19
1642557600000|2022-01-19 02:00:00|3176.58|3167.88|3177.74|3169.04|3177.74|3169.04|3176.57|3167.87|33
1642557610000|2022-01-19 02:00:10|3177.75|3169.05|3177.84|3169.14|3178.74|3170.04|3177.75|3169.05|30
1642557620000|2022-01-19 02:00:20|3177.75|3169.05|3178.17|3169.47|3178.41|3169.71|3177.54|3168.84|32
1642557630000|2022-01-19 02:00:30|3178.15|3169.45|3178.44|3169.74|3178.61|3169.91|3177.76|3169.06|34
1642557640000|2022-01-19 02:00:40|3178.46|3169.76|3177.89|3169.19|3178.69|3169.99|3177.66|3168.96|36
1642557650000|2022-01-19 02:00:50|3177.9|3169.2|3178.21|3169.51|3178.35|3169.65|3177.35|3168.65|34
1642557660000|2022-01-19 02:01:00|3177.81|3169.11|3175.63|3166.93|3178.08|3169.38|3175.63|3166.93|34
1642557670000|2022-01-19 02:01:10|3175.76|3167.06|3173.96|3165.26|3176.01|3167.31|3173.92|3165.22|37
1642557680000|2022-01-19 02:01:20|3173.94|3165.24|3173.87|3165.17|3174.26|3165.56|3173.37|3164.67|32
1642557690000|2022-01-19 02:01:30|3174.17|3165.47|3173.99|3165.29|3174.32|3165.62|3173.37|3164.67|35
1642557700000|2022-01-19 02:01:40|3174.16|3165.46|3172.02|3163.32|3174.16|3165.46|3172.02|3163.32|36
1642557710000|2022-01-19 02:01:50|3172.2|3163.5|3172.36|3163.66|3172.61|3163.91|3171.13|3162.43|34
1642557720000|2022-01-19 02:02:00|3172.44|3163.74|3172.75|3164.05|3173.2|3164.5|3172.42|3163.72|34
1642557730000|2022-01-19 02:02:10|3172.55|3163.85|3173.84|3165.14|3173.84|3165.14|3172.5|3163.8|31
1642557740000|2022-01-19 02:02:20|3173.87|3165.17|3173.98|3165.28|3175.2|3166.5|3173.46|3164.76|33
1642557750000|2022-01-19 02:02:30|3174.02|3165.32|3173.14|3164.44|3174.34|3165.64|3173.14|3164.44|33
1642557760000|2022-01-19 02:02:40|3173.19|3164.49|3172.93|3164.23|3173.63|3164.93|3172.82|3164.12|35
1642557770000|2022-01-19 02:02:50|3173|3164.3|3171.55|3162.85|3173.1|3164.4|3171.55|3162.85|36
1642557780000|2022-01-19 02:03:00|3171.53|3162.83|3172.07|3163.37|3172.08|3163.38|3171.07|3162.37|36
1642557790000|2022-01-19 02:03:10|3172.06|3163.36|3170.89|3162.19|3172.06|3163.36|3170.7|3162|32
1642557800000|2022-01-19 02:03:20|3170.93|3162.23|3170.69|3161.99|3171.12|3162.42|3170.17|3161.47|37
1642557810000|2022-01-19 02:03:30|3170.35|3161.65|3169.75|3161.05|3170.96|3162.26|3169.46|3160.76|34
1642557820000|2022-01-19 02:03:40|3169.62|3160.92|3169.32|3160.62|3169.72|3161.02|3169.29|3160.59|32
1642557830000|2022-01-19 02:03:50|3169.33|3160.63|3170.16|3161.46|3170.37|3161.67|3169.3|3160.6|23
1642557840000|2022-01-19 02:04:00|3170.17|3161.47|3171.02|3162.32|3172.05|3163.35|3170.17|3161.47|31
1642557850000|2022-01-19 02:04:10|3170.97|3162.27|3172.2|3163.5|3172.44|3163.74|3170.75|3162.05|36
1642557860000|2022-01-19 02:04:20|3172.19|3163.49|3172.83|3164.13|3173.11|3164.41|3171.73|3163.03|36
1642557870000|2022-01-19 02:04:30|3172.8|3164.1|3173.39|3164.69|3173.74|3165.04|3172.52|3163.82|33
1642557880000|2022-01-19 02:04:40|3173.78|3165.08|3173.62|3164.92|3173.84|3165.14|3173.12|3164.42|37
1642557890000|2022-01-19 02:04:50|3173.61|3164.91|3173.89|3165.19|3173.93|3165.23|3173.38|3164.68|34
1642557900000|2022-01-19 02:05:00|3173.88|3165.18|3174.02|3165.32|3174.04|3165.34|3173.79|3165.09|19
1642557910000|2022-01-19 02:05:10|3173.97|3165.27|3172.87|3164.17|3174.75|3166.05|3172.87|3164.17|35
1642557920000|2022-01-19 02:05:20|3172.77|3164.07|3173.17|3164.47|3173.57|3164.87|3172.28|3163.58|36
1642557930000|2022-01-19 02:05:30|3172.93|3164.23|3170.17|3161.47|3172.93|3164.23|3170.17|3161.47|37
1642557940000|2022-01-19 02:05:40|3170.15|3161.45|3171.22|3162.52|3171.22|3162.52|3170.15|3161.45|26
1642557950000|2022-01-19 02:05:50|3170.52|3161.82|3171.63|3162.93|3171.63|3162.93|3170.32|3161.62|28
1642557960000|2022-01-19 02:06:00|3171.65|3162.95|3171.36|3162.66|3171.66|3162.96|3170.8|3162.1|31
1642557970000|2022-01-19 02:06:10|3171.22|3162.52|3170.68|3161.98|3171.5|3162.8|3170.55|3161.85|31
1642557980000|2022-01-19 02:06:20|3170.97|3162.27|3170.39|3161.69|3171.35|3162.65|3170.3|3161.6|26
1642557990000|2022-01-19 02:06:30|3170.34|3161.64|3169.49|3160.79|3170.34|3161.64|3168.78|3160.08|32
1642558000000|2022-01-19 02:06:40|3169.52|3160.82|3168.35|3159.65|3169.65|3160.95|3168.26|3159.56|22
1642558010000|2022-01-19 02:06:50|3168.33|3159.63|3168.37|3159.67|3168.56|3159.86|3168.33|3159.63|24
1642558020000|2022-01-19 02:07:00|3168.38|3159.68|3167.11|3158.41|3168.43|3159.73|3166.91|3158.21|34
1642558030000|2022-01-19 02:07:10|3166.86|3158.16|3166.87|3158.17|3167.4|3158.7|3166.83|3158.13|27
1642558040000|2022-01-19 02:07:20|3166.93|3158.23|3166.55|3157.85|3167.4|3158.7|3166.19|3157.49|29
1642558050000|2022-01-19 02:07:30|3166.09|3157.39|3166.18|3157.48|3166.31|3157.61|3165.64|3156.94|32
1642558060000|2022-01-19 02:07:40|3166.24|3157.54|3166.97|3158.27|3167.24|3158.54|3166.03|3157.33|32
1642558070000|2022-01-19 02:07:50|3167.06|3158.36|3166.28|3157.58|3167.09|3158.39|3166.28|3157.58|33
1642558080000|2022-01-19 02:08:00|3166.18|3157.48|3166.76|3158.06|3166.77|3158.07|3166.09|3157.39|30
1642558090000|2022-01-19 02:08:10|3166.77|3158.07|3166.83|3158.13|3166.88|3158.18|3166.31|3157.61|33
1642558100000|2022-01-19 02:08:20|3166.84|3158.14|3166.11|3157.41|3166.96|3158.26|3165.99|3157.29|32
1642558110000|2022-01-19 02:08:30|3166.01|3157.31|3165.94|3157.24|3166.28|3157.58|3165.91|3157.21|23
1642558120000|2022-01-19 02:08:40|3166.01|3157.31|3166.5|3157.8|3166.5|3157.8|3165.96|3157.26|24
1642558130000|2022-01-19 02:08:50|3166.42|3157.72|3166.55|3157.85|3166.61|3157.91|3166.34|3157.64|21
1642558140000|2022-01-19 02:09:00|3166.52|3157.82|3166.68|3157.98|3166.69|3157.99|3166.5|3157.8|35
1642558150000|2022-01-19 02:09:10|3166.78|3158.08|3167.65|3158.95|3167.73|3159.03|3166.57|3157.87|36
1642558160000|2022-01-19 02:09:20|3167.82|3159.12|3167.88|3159.18|3168.29|3159.59|3167.16|3158.46|32
1642558170000|2022-01-19 02:09:30|3168.25|3159.55|3168.74|3160.04|3169.43|3160.73|3167.91|3159.21|34
1642558180000|2022-01-19 02:09:40|3168.73|3160.03|3168.49|3159.79|3168.74|3160.04|3168.01|3159.31|35
1642558190000|2022-01-19 02:09:50|3168.51|3159.81|3167.88|3159.18|3168.82|3160.12|3167.88|3159.18|35
1642558200000|2022-01-19 02:10:00|3167.83|3159.13|3167.81|3159.11|3167.99|3159.29|3167.71|3159.01|31
1642558210000|2022-01-19 02:10:10|3167.67|3158.97|3168.83|3160.13|3168.83|3160.13|3167.67|3158.97|29
1642558220000|2022-01-19 02:10:20|3169.06|3160.36|3168.82|3160.12|3169.06|3160.36|3168.64|3159.94|23
1642558230000|2022-01-19 02:10:30|3168.81|3160.11|3168.83|3160.13|3169.46|3160.76|3168.56|3159.86|38
1642558240000|2022-01-19 02:10:40|3168.72|3160.02|3168.69|3159.99|3168.82|3160.12|3168.38|3159.68|32
1642558250000|2022-01-19 02:10:50|3168.71|3160.01|3167.86|3159.16|3168.83|3160.13|3167.79|3159.09|30
1642558260000|2022-01-19 02:11:00|3167.89|3159.19|3168.76|3160.06|3168.77|3160.07|3167.89|3159.19|36
1642558270000|2022-01-19 02:11:10|3168.77|3160.07|3168.76|3160.06|3168.81|3160.11|3168.58|3159.88|30
1642558280000|2022-01-19 02:11:20|3168.74|3160.04|3168.67|3159.97|3168.92|3160.22|3168.61|3159.91|31
1642558290000|2022-01-19 02:11:30|3168.92|3160.22|3168.85|3160.15|3168.92|3160.22|3168.63|3159.93|16
1642558300000|2022-01-19 02:11:40|3168.65|3159.95|3169.15|3160.45|3169.15|3160.45|3168.56|3159.86|27
1642558310000|2022-01-19 02:11:50|3168.78|3160.08|3168.74|3160.04|3169.16|3160.46|3168.73|3160.03|18
1642558320000|2022-01-19 02:12:00|3169.07|3160.37|3169.07|3160.37|3169.23|3160.53|3168.79|3160.09|26
1642558330000|2022-01-19 02:12:10|3168.98|3160.28|3170.61|3161.91|3170.61|3161.91|3168.98|3160.28|28
1642558340000|2022-01-19 02:12:20|3170.44|3161.74|3170.75|3162.05|3170.81|3162.11|3170.28|3161.58|27
1642558350000|2022-01-19 02:12:30|3170.48|3161.78|3170.81|3162.11|3171.2|3162.5|3170.16|3161.46|32
1642558360000|2022-01-19 02:12:40|3170.26|3161.56|3170.71|3162.01|3171.17|3162.47|3169.43|3160.73|32
1642558370000|2022-01-19 02:12:50|3170.72|3162.02|3170.72|3162.02|3171.02|3162.32|3170.53|3161.83|35
1642558380000|2022-01-19 02:13:00|3170.81|3162.11|3170.95|3162.25|3170.95|3162.25|3170.49|3161.79|34
1642558390000|2022-01-19 02:13:10|3170.93|3162.23|3170.82|3162.12|3171.72|3163.02|3170.14|3161.44|36
1642558400000|2022-01-19 02:13:20|3170.55|3161.85|3170.67|3161.97|3171.67|3162.97|3170.23|3161.53|28
1642558410000|2022-01-19 02:13:30|3170.85|3162.15|3171.14|3162.44|3171.67|3162.97|3170.82|3162.12|37
1642558420000|2022-01-19 02:13:40|3171.09|3162.39|3170.25|3161.55|3171.15|3162.45|3169.47|3160.77|37
1642558430000|2022-01-19 02:13:50|3170.23|3161.53|3170.55|3161.85|3170.95|3162.25|3170.19|3161.49|34
1642558440000|2022-01-19 02:14:00|3170.82|3162.12|3170.35|3161.65|3170.99|3162.29|3170.1|3161.4|30
1642558450000|2022-01-19 02:14:10|3170.17|3161.47|3171.36|3162.66|3171.36|3162.66|3169.34|3160.64|24
1642558460000|2022-01-19 02:14:20|3171.37|3162.67|3169.85|3161.15|3171.37|3162.67|3169.84|3161.14|29
1642558470000|2022-01-19 02:14:30|3169.86|3161.16|3170.63|3161.93|3170.93|3162.23|3169.72|3161.02|18
1642558480000|2022-01-19 02:14:40|3170.65|3161.95|3169.85|3161.15|3171.13|3162.43|3169.85|3161.15|35
1642558490000|2022-01-19 02:14:50|3170.01|3161.31|3171.71|3163.01|3171.71|3163.01|3170.01|3161.31|27
1642558500000|2022-01-19 02:15:00|3170.8|3162.1|3169.58|3160.88|3170.8|3162.1|3169.35|3160.65|30
1642558510000|2022-01-19 02:15:10|3169.59|3160.89|3169.48|3160.78|3169.82|3161.12|3169.46|3160.76|24
1642558520000|2022-01-19 02:15:20|3169.51|3160.81|3169.34|3160.64|3169.58|3160.88|3169.11|3160.41|27
1642558530000|2022-01-19 02:15:30|3169.46|3160.76|3169.88|3161.18|3170.01|3161.31|3169.26|3160.56|33
1642558540000|2022-01-19 02:15:40|3169.91|3161.21|3169.81|3161.11|3171.3|3162.6|3169.48|3160.78|14
1642558550000|2022-01-19 02:15:50|3170.11|3161.41|3171.64|3162.94|3171.64|3162.94|3170.11|3161.41|23
1642558560000|2022-01-19 02:16:00|3170.32|3161.62|3172.51|3163.81|3173.05|3164.35|3170.32|3161.62|29
1642558570000|2022-01-19 02:16:10|3172.69|3163.99|3172.46|3163.76|3173.15|3164.45|3172.46|3163.76|31
1642558580000|2022-01-19 02:16:20|3172.51|3163.81|3172.59|3163.89|3173.05|3164.35|3171.99|3163.29|32
1642558590000|2022-01-19 02:16:30|3172.21|3163.51|3172.24|3163.54|3172.96|3164.26|3172.2|3163.5|31
1642558600000|2022-01-19 02:16:40|3172.15|3163.45|3171.51|3162.81|3172.3|3163.6|3171.51|3162.81|26
1642558610000|2022-01-19 02:16:50|3171.53|3162.83|3173.73|3165.03|3173.73|3165.03|3171.53|3162.83|22
1642558620000|2022-01-19 02:17:00|3173.45|3164.75|3173.22|3164.52|3173.85|3165.15|3172.63|3163.93|32
1642558630000|2022-01-19 02:17:10|3173.15|3164.45|3174.95|3166.25|3175.11|3166.41|3172.27|3163.57|34
1642558640000|2022-01-19 02:17:20|3174.96|3166.26|3175.02|3166.32|3175.02|3166.32|3174.67|3165.97|29
1642558650000|2022-01-19 02:17:30|3174.89|3166.19|3176.71|3168.01|3176.88|3168.18|3174.89|3166.19|32
1642558660000|2022-01-19 02:17:40|3177.05|3168.35|3178.11|3169.41|3178.11|3169.41|3176.42|3167.72|35
1642558670000|2022-01-19 02:17:50|3178.03|3169.33|3180.8|3172.1|3180.8|3172.1|3177.93|3169.23|39
1642558680000|2022-01-19 02:18:00|3180.82|3172.12|3180.05|3171.35|3181|3172.3|3179.49|3170.79|35
1642558690000|2022-01-19 02:18:10|3179.92|3171.22|3177.94|3169.24|3179.92|3171.22|3177.87|3169.17|35
1642558700000|2022-01-19 02:18:20|3177.9|3169.2|3177.96|3169.26|3178.2|3169.5|3177.6|3168.9|38
1642558710000|2022-01-19 02:18:30|3178.01|3169.31|3178.23|3169.53|3178.33|3169.63|3177.76|3169.06|28
1642558720000|2022-01-19 02:18:40|3178.22|3169.52|3178.42|3169.72|3178.42|3169.72|3177.93|3169.23|25
1642558730000|2022-01-19 02:18:50|3178.43|3169.73|3177.68|3168.98|3178.45|3169.75|3177.67|3168.97|24
1642558740000|2022-01-19 02:19:00|3177.76|3169.06|3177.48|3168.78|3177.83|3169.13|3177.02|3168.32|38
1642558750000|2022-01-19 02:19:10|3177.5|3168.8|3176.28|3167.58|3177.67|3168.97|3176.15|3167.45|37
1642558760000|2022-01-19 02:19:20|3176.26|3167.56|3176.29|3167.59|3176.81|3168.11|3176.15|3167.45|36
1642558770000|2022-01-19 02:19:30|3176.23|3167.53|3176.37|3167.67|3176.44|3167.74|3176.18|3167.48|29
1642558780000|2022-01-19 02:19:40|3176.41|3167.71|3175.96|3167.26|3176.41|3167.71|3175.5|3166.8|33
1642558790000|2022-01-19 02:19:50|3175.94|3167.24|3176|3167.3|3176.08|3167.38|3175.85|3167.15|30
1642558800000|2022-01-19 02:20:00|3176.05|3167.35|3175.89|3167.19|3176.85|3168.15|3175.88|3167.18|36
1642558810000|2022-01-19 02:20:10|3175.91|3167.21|3175.83|3167.13|3176.24|3167.54|3175.45|3166.75|38
1642558820000|2022-01-19 02:20:20|3175.81|3167.11|3176.05|3167.35|3176.25|3167.55|3175.48|3166.78|35
1642558830000|2022-01-19 02:20:30|3176.14|3167.44|3175.62|3166.92|3176.25|3167.55|3175.34|3166.64|35
1642558840000|2022-01-19 02:20:40|3175.64|3166.94|3175.54|3166.84|3175.82|3167.12|3175.3|3166.6|27
1642558850000|2022-01-19 02:20:50|3175.6|3166.9|3175.33|3166.63|3175.67|3166.97|3175.04|3166.34|31
1642558860000|2022-01-19 02:21:00|3175.3|3166.6|3173.77|3165.07|3175.49|3166.79|3173.76|3165.06|34
1642558870000|2022-01-19 02:21:10|3173.87|3165.17|3173.09|3164.39|3174|3165.3|3173.09|3164.39|32
1642558880000|2022-01-19 02:21:20|3173.01|3164.31|3172.2|3163.5|3173.09|3164.39|3171.81|3163.11|37
1642558890000|2022-01-19 02:21:30|3172.64|3163.94|3173.35|3164.65|3173.78|3165.08|3172.64|3163.94|35
1642558900000|2022-01-19 02:21:40|3173.3|3164.6|3172.24|3163.54|3173.3|3164.6|3172.24|3163.54|35
1642558910000|2022-01-19 02:21:50|3172.27|3163.57|3172.19|3163.49|3172.27|3163.57|3171.85|3163.15|26
1642558920000|2022-01-19 02:22:00|3172.33|3163.63|3172.41|3163.71|3173.08|3164.38|3172.33|3163.63|36
1642558930000|2022-01-19 02:22:10|3172.52|3163.82|3171.68|3162.98|3172.54|3163.84|3171.43|3162.73|33
1642558940000|2022-01-19 02:22:20|3171.4|3162.7|3171.65|3162.95|3171.77|3163.07|3171.22|3162.52|30
1642558950000|2022-01-19 02:22:30|3171.71|3163.01|3172.18|3163.48|3172.44|3163.74|3171.61|3162.91|36
1642558960000|2022-01-19 02:22:40|3172.15|3163.45|3171.39|3162.69|3172.22|3163.52|3171.39|3162.69|28
1642558970000|2022-01-19 02:22:50|3171.42|3162.72|3172.26|3163.56|3172.62|3163.92|3171.39|3162.69|29
1642558980000|2022-01-19 02:23:00|3172.22|3163.52|3172.18|3163.48|3172.49|3163.79|3172.08|3163.38|36
1642558990000|2022-01-19 02:23:10|3172.29|3163.59|3172.57|3163.87|3172.57|3163.87|3172.2|3163.5|26
1642559000000|2022-01-19 02:23:20|3172.65|3163.95|3171.95|3163.25|3173.57|3164.87|3171.95|3163.25|34
1642559010000|2022-01-19 02:23:30|3171.93|3163.23|3171.73|3163.03|3172.31|3163.61|3171.65|3162.95|32
1642559020000|2022-01-19 02:23:40|3171.76|3163.06|3171.89|3163.19|3172.22|3163.52|3171.58|3162.88|33
1642559030000|2022-01-19 02:23:50|3171.9|3163.2|3171.4|3162.7|3172.36|3163.66|3170.99|3162.29|33
1642559040000|2022-01-19 02:24:00|3171.42|3162.72|3171.35|3162.65|3171.57|3162.87|3171.27|3162.57|30
1642559050000|2022-01-19 02:24:10|3171.39|3162.69|3172.57|3163.87|3172.8|3164.1|3171.16|3162.46|27
1642559060000|2022-01-19 02:24:20|3172.76|3164.06|3173|3164.3|3173.84|3165.14|3172.76|3164.06|35
1642559070000|2022-01-19 02:24:30|3172.93|3164.23|3173.63|3164.93|3173.63|3164.93|3172.77|3164.07|32
1642559080000|2022-01-19 02:24:40|3173.4|3164.7|3171.78|3163.08|3173.4|3164.7|3171.72|3163.02|34
1642559090000|2022-01-19 02:24:50|3171.81|3163.11|3171.11|3162.41|3171.98|3163.28|3170.95|3162.25|30
1642559100000|2022-01-19 02:25:00|3171.03|3162.33|3171.04|3162.34|3171.28|3162.58|3170.79|3162.09|33
1642559110000|2022-01-19 02:25:10|3171.07|3162.37|3170.96|3162.26|3171.17|3162.47|3170.7|3162|30
1642559120000|2022-01-19 02:25:20|3170.86|3162.16|3171.08|3162.38|3171.37|3162.67|3170.86|3162.16|28
1642559130000|2022-01-19 02:25:30|3170.8|3162.1|3170.92|3162.22|3170.92|3162.22|3170.29|3161.59|32
1642559140000|2022-01-19 02:25:40|3170.88|3162.18|3170.75|3162.05|3171.38|3162.68|3170.12|3161.42|32
1642559150000|2022-01-19 02:25:50|3170.46|3161.76|3170.72|3162.02|3170.72|3162.02|3170.17|3161.47|31
1642559160000|2022-01-19 02:26:00|3170.71|3162.01|3171.32|3162.62|3171.58|3162.88|3170.42|3161.72|32
1642559170000|2022-01-19 02:26:10|3171.36|3162.66|3170.81|3162.11|3171.83|3163.13|3170.74|3162.04|28
1642559180000|2022-01-19 02:26:20|3170.8|3162.1|3170.77|3162.07|3170.93|3162.23|3170.34|3161.64|29
1642559190000|2022-01-19 02:26:30|3170.79|3162.09|3170.74|3162.04|3170.81|3162.11|3170.54|3161.84|27
1642559200000|2022-01-19 02:26:40|3170.79|3162.09|3170.59|3161.89|3170.99|3162.29|3170.55|3161.85|22
1642559210000|2022-01-19 02:26:50|3170.57|3161.87|3170.8|3162.1|3170.83|3162.13|3170.28|3161.58|34
1642559220000|2022-01-19 02:27:00|3171.03|3162.33|3170.65|3161.95|3171.03|3162.33|3170.18|3161.48|34
1642559230000|2022-01-19 02:27:10|3170.79|3162.09|3170.76|3162.06|3170.84|3162.14|3170.13|3161.43|32
1642559240000|2022-01-19 02:27:20|3170.7|3162|3171.07|3162.37|3171.08|3162.38|3169.64|3160.94|35
1642559250000|2022-01-19 02:27:30|3170.74|3162.04|3170.03|3161.33|3170.96|3162.26|3169.97|3161.27|28
1642559260000|2022-01-19 02:27:40|3169.99|3161.29|3170.33|3161.63|3170.39|3161.69|3169.99|3161.29|15
1642559270000|2022-01-19 02:27:50|3170.34|3161.64|3170.26|3161.56|3170.42|3161.72|3170.26|3161.56|25
1642559280000|2022-01-19 02:28:00|3170.48|3161.78|3170.41|3161.71|3170.54|3161.84|3170.26|3161.56|18
1642559290000|2022-01-19 02:28:10|3170.47|3161.77|3170.38|3161.68|3170.69|3161.99|3170.22|3161.52|27
1642559300000|2022-01-19 02:28:20|3170.42|3161.72|3170.23|3161.53|3170.48|3161.78|3170.16|3161.46|23
1642559310000|2022-01-19 02:28:30|3170.27|3161.57|3170.87|3162.17|3170.88|3162.18|3169.72|3161.02|32
1642559320000|2022-01-19 02:28:40|3170.89|3162.19|3170.19|3161.49|3170.97|3162.27|3170.08|3161.38|32
1642559330000|2022-01-19 02:28:50|3170.28|3161.58|3170.11|3161.41|3170.28|3161.58|3169.72|3161.02|33
1642559340000|2022-01-19 02:29:00|3169.97|3161.27|3170.8|3162.1|3170.95|3162.25|3169.6|3160.9|34
1642559350000|2022-01-19 02:29:10|3170.57|3161.87|3170.43|3161.73|3170.8|3162.1|3170.34|3161.64|34
1642559360000|2022-01-19 02:29:20|3170.44|3161.74|3170.37|3161.67|3170.44|3161.74|3169.64|3160.94|29
1642559370000|2022-01-19 02:29:30|3170.31|3161.61|3170.09|3161.39|3170.43|3161.73|3169.85|3161.15|30
1642559380000|2022-01-19 02:29:40|3170.23|3161.53|3169.68|3160.98|3170.54|3161.84|3169.68|3160.98|32
1642559390000|2022-01-19 02:29:50|3169.67|3160.97|3169.52|3160.82|3169.95|3161.25|3169.52|3160.82|31
1642559400000|2022-01-19 02:30:00|3169.54|3160.84|3169.65|3160.95|3169.65|3160.95|3169.45|3160.75|34
1642559410000|2022-01-19 02:30:10|3169.66|3160.96|3169.84|3161.14|3170.4|3161.7|3169.66|3160.96|34
1642559420000|2022-01-19 02:30:20|3169.92|3161.22|3170.16|3161.46|3170.16|3161.46|3169.62|3160.92|31
1642559430000|2022-01-19 02:30:30|3170.2|3161.5|3170.37|3161.67|3170.95|3162.25|3169.56|3160.86|35
1642559440000|2022-01-19 02:30:40|3170.39|3161.69|3171.21|3162.51|3171.5|3162.8|3170.23|3161.53|34
1642559450000|2022-01-19 02:30:50|3171.15|3162.45|3171.36|3162.66|3171.75|3163.05|3170.97|3162.27|33
1642559460000|2022-01-19 02:31:00|3171.35|3162.65|3170.94|3162.24|3171.35|3162.65|3170.65|3161.95|31
1642559470000|2022-01-19 02:31:10|3170.84|3162.14|3170.99|3162.29|3171.4|3162.7|3170.82|3162.12|35
1642559480000|2022-01-19 02:31:20|3170.93|3162.23|3170.38|3161.68|3171.53|3162.83|3170.38|3161.68|19
1642559490000|2022-01-19 02:31:30|3170.31|3161.61|3170.12|3161.42|3170.47|3161.77|3169.95|3161.25|30
1642559500000|2022-01-19 02:31:40|3170.27|3161.57|3169.25|3160.55|3170.27|3161.57|3169.25|3160.55|35
1642559510000|2022-01-19 02:31:50|3169.48|3160.78|3167.5|3158.8|3169.48|3160.78|3167.17|3158.47|35
1642559520000|2022-01-19 02:32:00|3167.44|3158.74|3167.7|3159|3167.7|3159|3165.95|3157.25|37
1642559530000|2022-01-19 02:32:10|3167.91|3159.21|3168.36|3159.66|3168.42|3159.72|3167.4|3158.7|27
1642559540000|2022-01-19 02:32:20|3168.28|3159.58|3168.07|3159.37|3168.63|3159.93|3168.07|3159.37|26
1642559550000|2022-01-19 02:32:30|3167.9|3159.2|3168.57|3159.87|3168.71|3160.01|3167.81|3159.11|33
1642559560000|2022-01-19 02:32:40|3168.56|3159.86|3168.22|3159.52|3168.56|3159.86|3168.15|3159.45|31
1642559570000|2022-01-19 02:32:50|3168.34|3159.64|3168.29|3159.59|3168.52|3159.82|3168.14|3159.44|27
1642559580000|2022-01-19 02:33:00|3168.14|3159.44|3170.29|3161.59|3170.52|3161.82|3168.14|3159.44|37
1642559590000|2022-01-19 02:33:10|3169.64|3160.94|3168.97|3160.27|3170.05|3161.35|3168.97|3160.27|36
1642559600000|2022-01-19 02:33:20|3168.96|3160.26|3168.64|3159.94|3169.06|3160.36|3168.35|3159.65|31
1642559610000|2022-01-19 02:33:30|3168.63|3159.93|3168.46|3159.76|3168.84|3160.14|3168.26|3159.56|34
1642559620000|2022-01-19 02:33:40|3168.47|3159.77|3168.3|3159.6|3168.91|3160.21|3168.24|3159.54|25
1642559630000|2022-01-19 02:33:50|3168.26|3159.56|3168.42|3159.72|3168.59|3159.89|3168.05|3159.35|34
1642559640000|2022-01-19 02:34:00|3168.6|3159.9|3168.71|3160.01|3168.76|3160.06|3168.33|3159.63|27
1642559650000|2022-01-19 02:34:10|3168.78|3160.08|3168.9|3160.2|3168.97|3160.27|3168.66|3159.96|26
1642559660000|2022-01-19 02:34:20|3168.85|3160.15|3168.35|3159.65|3168.85|3160.15|3167.91|3159.21|33
1642559670000|2022-01-19 02:34:30|3168.3|3159.6|3168.29|3159.59|3168.37|3159.67|3168.25|3159.55|28
1642559680000|2022-01-19 02:34:40|3168.28|3159.58|3168.3|3159.6|3168.38|3159.68|3168.18|3159.48|25
1642559690000|2022-01-19 02:34:50|3168.36|3159.66|3168.31|3159.61|3168.41|3159.71|3168.1|3159.4|18
1642559700000|2022-01-19 02:35:00|3168.28|3159.58|3168.2|3159.5|3168.4|3159.7|3168.19|3159.49|32
1642559710000|2022-01-19 02:35:10|3168.19|3159.49|3167.54|3158.84|3168.19|3159.49|3167.19|3158.49|33
1642559720000|2022-01-19 02:35:20|3167.53|3158.83|3167.56|3158.86|3168.07|3159.37|3167.51|3158.81|33
1642559730000|2022-01-19 02:35:30|3167.57|3158.87|3167.82|3159.12|3167.87|3159.17|3167.48|3158.78|27
1642559740000|2022-01-19 02:35:40|3167.6|3158.9|3167.24|3158.54|3167.64|3158.94|3166.78|3158.08|32
1642559750000|2022-01-19 02:35:50|3167.28|3158.58|3167.17|3158.47|3167.49|3158.79|3167.13|3158.43|27
1642559760000|2022-01-19 02:36:00|3167.18|3158.48|3166.73|3158.03|3167.24|3158.54|3166.67|3157.97|29
1642559770000|2022-01-19 02:36:10|3166.74|3158.04|3166.89|3158.19|3166.92|3158.22|3166.65|3157.95|23
1642559780000|2022-01-19 02:36:20|3166.91|3158.21|3166.82|3158.12|3166.95|3158.25|3166.72|3158.02|22
1642559790000|2022-01-19 02:36:30|3166.81|3158.11|3166.72|3158.02|3166.86|3158.16|3166.65|3157.95|12
1642559800000|2022-01-19 02:36:40|3166.68|3157.98|3166.53|3157.83|3166.87|3158.17|3165.81|3157.11|35
1642559810000|2022-01-19 02:36:50|3166.54|3157.84|3166.1|3157.4|3166.69|3157.99|3165.97|3157.27|25
1642559820000|2022-01-19 02:37:00|3165.79|3157.09|3165.87|3157.17|3166.53|3157.83|3165.79|3157.09|33
1642559830000|2022-01-19 02:37:10|3165.86|3157.16|3164.79|3156.09|3166.13|3157.43|3164.78|3156.08|30
1642559840000|2022-01-19 02:37:20|3164.74|3156.04|3164.43|3155.73|3164.74|3156.04|3164.09|3155.39|27
1642559850000|2022-01-19 02:37:30|3164.42|3155.72|3164|3155.3|3164.54|3155.84|3163.99|3155.29|22
1642559860000|2022-01-19 02:37:40|3164.05|3155.35|3163.56|3154.86|3164.11|3155.41|3163.09|3154.39|27
1642559870000|2022-01-19 02:37:50|3163.6|3154.9|3162.8|3154.1|3163.6|3154.9|3162.8|3154.1|36
1642559880000|2022-01-19 02:38:00|3162.77|3154.07|3162.67|3153.97|3162.77|3154.07|3162.51|3153.81|33
1642559890000|2022-01-19 02:38:10|3162.68|3153.98|3160.83|3152.13|3162.73|3154.03|3160.83|3152.13|31
1642559900000|2022-01-19 02:38:20|3161|3152.3|3160.04|3151.34|3161.04|3152.34|3159.52|3150.82|30
1642559910000|2022-01-19 02:38:30|3160.32|3151.62|3161.86|3153.16|3162.18|3153.48|3159.87|3151.17|37
1642559920000|2022-01-19 02:38:40|3162.09|3153.39|3161.84|3153.14|3162.27|3153.57|3161.45|3152.75|35
1642559930000|2022-01-19 02:38:50|3161.8|3153.1|3161.96|3153.26|3162.26|3153.56|3161.8|3153.1|31
1642559940000|2022-01-19 02:39:00|3161.95|3153.25|3161.64|3152.94|3161.95|3153.25|3161.29|3152.59|32
1642559950000|2022-01-19 02:39:10|3161.65|3152.95|3161.49|3152.79|3162.06|3153.36|3161.42|3152.72|34
1642559960000|2022-01-19 02:39:20|3161.34|3152.64|3161.54|3152.84|3161.61|3152.91|3161.26|3152.56|31
1642559970000|2022-01-19 02:39:30|3161.55|3152.85|3161.62|3152.92|3162.07|3153.37|3161.4|3152.7|35
1642559980000|2022-01-19 02:39:40|3161.73|3153.03|3162.63|3153.93|3162.63|3153.93|3161.73|3153.03|33
1642559990000|2022-01-19 02:39:50|3162.66|3153.96|3162.62|3153.92|3162.67|3153.97|3162.03|3153.33|21
1642560000000|2022-01-19 02:40:00|3162.63|3153.93|3162.69|3153.99|3162.72|3154.02|3162.56|3153.86|14
1642560010000|2022-01-19 02:40:10|3162.73|3154.03|3162.53|3153.83|3162.79|3154.09|3162.18|3153.48|25
1642560020000|2022-01-19 02:40:20|3162.54|3153.84|3164.42|3155.72|3164.42|3155.72|3162.18|3153.48|28
1642560030000|2022-01-19 02:40:30|3164.77|3156.07|3165.86|3157.16|3165.97|3157.27|3164.22|3155.52|31
1642560040000|2022-01-19 02:40:40|3165.87|3157.17|3166.26|3157.56|3166.58|3157.88|3165.72|3157.02|29
1642560050000|2022-01-19 02:40:50|3166.32|3157.62|3166.55|3157.85|3166.78|3158.08|3166.32|3157.62|24
1642560060000|2022-01-19 02:41:00|3166.52|3157.82|3165.39|3156.69|3166.52|3157.82|3165.03|3156.33|35
1642560070000|2022-01-19 02:41:10|3165.31|3156.61|3164.92|3156.22|3165.43|3156.73|3164.92|3156.22|19
1642560080000|2022-01-19 02:41:20|3164.7|3156|3165.44|3156.74|3165.48|3156.78|3164.39|3155.69|33
1642560090000|2022-01-19 02:41:30|3165.47|3156.77|3163.16|3154.46|3165.47|3156.77|3162.87|3154.17|36
1642560100000|2022-01-19 02:41:40|3163.17|3154.47|3162.5|3153.8|3163.81|3155.11|3162.46|3153.76|38
1642560110000|2022-01-19 02:41:50|3162.56|3153.86|3161.77|3153.07|3162.57|3153.87|3161.7|3153|37
1642560120000|2022-01-19 02:42:00|3161.73|3153.03|3161.14|3152.44|3161.8|3153.1|3160.22|3151.52|36
1642560130000|2022-01-19 02:42:10|3161.12|3152.42|3161.74|3153.04|3161.84|3153.14|3161.12|3152.42|34
1642560140000|2022-01-19 02:42:20|3161.52|3152.82|3161.14|3152.44|3161.52|3152.82|3160.96|3152.26|29
1642560150000|2022-01-19 02:42:30|3161.15|3152.45|3159.43|3150.73|3161.15|3152.45|3159.3|3150.6|30
1642560160000|2022-01-19 02:42:40|3159.38|3150.68|3158.97|3150.27|3159.59|3150.89|3158.56|3149.86|35
1642560170000|2022-01-19 02:42:50|3158.95|3150.25|3159.45|3150.75|3159.45|3150.75|3158.86|3150.16|28
1642560180000|2022-01-19 02:43:00|3159.6|3150.9|3159.49|3150.79|3160.08|3151.38|3159.23|3150.53|39
1642560190000|2022-01-19 02:43:10|3159.42|3150.72|3160.84|3152.14|3160.84|3152.14|3159.12|3150.42|35
1642560200000|2022-01-19 02:43:20|3160.5|3151.8|3160.72|3152.02|3160.75|3152.05|3159.88|3151.18|38
1642560210000|2022-01-19 02:43:30|3160.74|3152.04|3161.29|3152.59|3161.29|3152.59|3160.62|3151.92|27
1642560220000|2022-01-19 02:43:40|3161.31|3152.61|3161.39|3152.69|3161.56|3152.86|3160.9|3152.2|35
1642560230000|2022-01-19 02:43:50|3161.59|3152.89|3161.56|3152.86|3162.03|3153.33|3161.5|3152.8|31
1642560240000|2022-01-19 02:44:00|3161.83|3153.13|3160.57|3151.87|3161.83|3153.13|3160.24|3151.54|33
1642560250000|2022-01-19 02:44:10|3160.84|3152.14|3160.03|3151.33|3160.94|3152.24|3159.77|3151.07|36
1642560260000|2022-01-19 02:44:20|3160.1|3151.4|3160.65|3151.95|3160.73|3152.03|3159.82|3151.12|32
1642560270000|2022-01-19 02:44:30|3160.75|3152.05|3161.17|3152.47|3161.17|3152.47|3160.57|3151.87|27
1642560280000|2022-01-19 02:44:40|3161.16|3152.46|3161.26|3152.56|3161.29|3152.59|3160.86|3152.16|25
1642560290000|2022-01-19 02:44:50|3161.25|3152.55|3161.28|3152.58|3161.28|3152.58|3161.12|3152.42|15
1642560300000|2022-01-19 02:45:00|3161.2|3152.5|3159.73|3151.03|3161.2|3152.5|3159.73|3151.03|24
1642560310000|2022-01-19 02:45:10|3159.71|3151.01|3158.51|3149.81|3160.28|3151.58|3158.02|3149.32|36
1642560320000|2022-01-19 02:45:20|3158.58|3149.88|3159.98|3151.28|3160|3151.3|3158.37|3149.67|34
1642560330000|2022-01-19 02:45:30|3159.85|3151.15|3160.51|3151.81|3160.7|3152|3159.85|3151.15|36
1642560340000|2022-01-19 02:45:40|3160.56|3151.86|3160.85|3152.15|3161.07|3152.37|3160.56|3151.86|33
1642560350000|2022-01-19 02:45:50|3160.52|3151.82|3160.77|3152.07|3161.17|3152.47|3160.52|3151.82|27
1642560360000|2022-01-19 02:46:00|3160.72|3152.02|3161.11|3152.41|3161.23|3152.53|3159.68|3150.98|27
1642560370000|2022-01-19 02:46:10|3161.23|3152.53|3160.84|3152.14|3161.23|3152.53|3160.54|3151.84|21
1642560380000|2022-01-19 02:46:20|3160.85|3152.15|3161.23|3152.53|3161.25|3152.55|3160.73|3152.03|26
1642560390000|2022-01-19 02:46:30|3161.24|3152.54|3162.51|3153.81|3162.51|3153.81|3160.74|3152.04|29
1642560400000|2022-01-19 02:46:40|3161.71|3153.01|3162.49|3153.79|3162.62|3153.92|3161.71|3153.01|15
1642560410000|2022-01-19 02:46:50|3161.4|3152.7|3161.27|3152.57|3162.02|3153.32|3161.27|3152.57|21
1642560420000|2022-01-19 02:47:00|3161.22|3152.52|3160.88|3152.18|3161.38|3152.68|3160.67|3151.97|35
1642560430000|2022-01-19 02:47:10|3160.74|3152.04|3160.78|3152.08|3160.95|3152.25|3160.67|3151.97|31
1642560440000|2022-01-19 02:47:20|3160.58|3151.88|3160.53|3151.83|3160.74|3152.04|3160.34|3151.64|24
1642560450000|2022-01-19 02:47:30|3160.56|3151.86|3160.39|3151.69|3160.66|3151.96|3160.36|3151.66|25
1642560460000|2022-01-19 02:47:40|3160.38|3151.68|3159.38|3150.68|3160.41|3151.71|3159.38|3150.68|13
1642560470000|2022-01-19 02:47:50|3159.4|3150.7|3159.52|3150.82|3159.67|3150.97|3158.98|3150.28|24
1642560480000|2022-01-19 02:48:00|3159.36|3150.66|3159.41|3150.71|3159.52|3150.82|3159.23|3150.53|26
1642560490000|2022-01-19 02:48:10|3159.34|3150.64|3158.61|3149.91|3159.34|3150.64|3158.34|3149.64|33
1642560500000|2022-01-19 02:48:20|3158.56|3149.86|3158.97|3150.27|3159.61|3150.91|3158.5|3149.8|32
1642560510000|2022-01-19 02:48:30|3158.98|3150.28|3159.2|3150.5|3159.22|3150.52|3158.6|3149.9|26
1642560520000|2022-01-19 02:48:40|3159.27|3150.57|3159.21|3150.51|3159.35|3150.65|3159.14|3150.44|19
1642560530000|2022-01-19 02:48:50|3159.24|3150.54|3159.86|3151.16|3159.9|3151.2|3159|3150.3|37
1642560540000|2022-01-19 02:49:00|3159.94|3151.24|3160.13|3151.43|3160.21|3151.51|3159.84|3151.14|30
1642560550000|2022-01-19 02:49:10|3160.02|3151.32|3159.92|3151.22|3160.21|3151.51|3159.92|3151.22|24
1642560560000|2022-01-19 02:49:20|3159.91|3151.21|3159.67|3150.97|3159.91|3151.21|3159.67|3150.97|29
1642560570000|2022-01-19 02:49:30|3159.55|3150.85|3157.32|3148.62|3159.81|3151.11|3157.32|3148.62|31
1642560580000|2022-01-19 02:49:40|3157.16|3148.46|3157.8|3149.1|3157.81|3149.11|3156.62|3147.92|38
1642560590000|2022-01-19 02:49:50|3157.79|3149.09|3157.52|3148.82|3157.79|3149.09|3157.09|3148.39|37
1642560600000|2022-01-19 02:50:00|3157.26|3148.56|3157.69|3148.99|3157.69|3148.99|3157.17|3148.47|19
1642560610000|2022-01-19 02:50:10|3157.38|3148.68|3158.08|3149.38|3159.88|3151.18|3157.38|3148.68|38
1642560620000|2022-01-19 02:50:20|3158.06|3149.36|3158.79|3150.09|3159.55|3150.85|3158.06|3149.36|29
1642560630000|2022-01-19 02:50:30|3158.57|3149.87|3159.32|3150.62|3159.38|3150.68|3157.98|3149.28|32
1642560640000|2022-01-19 02:50:40|3157.88|3149.18|3158.99|3150.29|3159.85|3151.15|3157.88|3149.18|29
1642560650000|2022-01-19 02:50:50|3158.98|3150.28|3159.34|3150.64|3160.11|3151.41|3158.66|3149.96|35
1642560660000|2022-01-19 02:51:00|3158.62|3149.92|3159.98|3151.28|3160.02|3151.32|3158.33|3149.63|32
1642560670000|2022-01-19 02:51:10|3160.18|3151.48|3158.79|3150.09|3160.36|3151.66|3158.73|3150.03|31
1642560680000|2022-01-19 02:51:20|3158.84|3150.14|3159.08|3150.38|3159.22|3150.52|3158.1|3149.4|35
1642560690000|2022-01-19 02:51:30|3159.18|3150.48|3159.65|3150.95|3159.65|3150.95|3158.59|3149.89|33
1642560700000|2022-01-19 02:51:40|3159.95|3151.25|3161.03|3152.33|3161.04|3152.34|3159.08|3150.38|34
1642560710000|2022-01-19 02:51:50|3161.16|3152.46|3159.61|3150.91|3161.18|3152.48|3159.61|3150.91|37
1642560720000|2022-01-19 02:52:00|3159.57|3150.87|3160.66|3151.96|3160.66|3151.96|3159.48|3150.78|38
1642560730000|2022-01-19 02:52:10|3160.71|3152.01|3160.61|3151.91|3160.8|3152.1|3160.09|3151.39|34
1642560740000|2022-01-19 02:52:20|3160.27|3151.57|3160.65|3151.95|3160.76|3152.06|3160.04|3151.34|37
1642560750000|2022-01-19 02:52:30|3160.6|3151.9|3160.54|3151.84|3160.65|3151.95|3160.13|3151.43|37
1642560760000|2022-01-19 02:52:40|3160.6|3151.9|3160.51|3151.81|3160.69|3151.99|3159.95|3151.25|35
1642560770000|2022-01-19 02:52:50|3160.59|3151.89|3160.07|3151.37|3160.59|3151.89|3159.67|3150.97|31
1642560780000|2022-01-19 02:53:00|3159.67|3150.97|3159.29|3150.59|3159.67|3150.97|3159.09|3150.39|32
1642560790000|2022-01-19 02:53:10|3159.5|3150.8|3159.52|3150.82|3159.75|3151.05|3159.04|3150.34|32
1642560800000|2022-01-19 02:53:20|3159.45|3150.75|3159.55|3150.85|3159.76|3151.06|3158.85|3150.15|25
1642560810000|2022-01-19 02:53:30|3159.74|3151.04|3159.24|3150.54|3159.74|3151.04|3159.08|3150.38|18
1642560820000|2022-01-19 02:53:40|3159.14|3150.44|3159.4|3150.7|3159.49|3150.79|3159.02|3150.32|28
1642560830000|2022-01-19 02:53:50|3159.33|3150.63|3159.55|3150.85|3159.58|3150.88|3159.33|3150.63|23
1642560840000|2022-01-19 02:54:00|3159.54|3150.84|3160.15|3151.45|3160.15|3151.45|3159.54|3150.84|35
1642560850000|2022-01-19 02:54:10|3160.17|3151.47|3160.17|3151.47|3160.43|3151.73|3160.09|3151.39|19
1642560860000|2022-01-19 02:54:20|3160.1|3151.4|3159.33|3150.63|3160.32|3151.62|3159.24|3150.54|30
1642560870000|2022-01-19 02:54:30|3159.66|3150.96|3159.62|3150.92|3160.2|3151.5|3159.12|3150.42|37
1642560880000|2022-01-19 02:54:40|3159.81|3151.11|3159.73|3151.03|3160.28|3151.58|3159.47|3150.77|30
1642560890000|2022-01-19 02:54:50|3159.76|3151.06|3159.64|3150.94|3160.19|3151.49|3158.9|3150.2|36
1642560900000|2022-01-19 02:55:00|3159.65|3150.95|3160.03|3151.33|3160.33|3151.63|3159.21|3150.51|35
1642560910000|2022-01-19 02:55:10|3160.16|3151.46|3160.38|3151.68|3160.61|3151.91|3159.71|3151.01|37
1642560920000|2022-01-19 02:55:20|3160.15|3151.45|3160.12|3151.42|3160.17|3151.47|3159.22|3150.52|36
1642560930000|2022-01-19 02:55:30|3160.21|3151.51|3160.73|3152.03|3160.75|3152.05|3159.81|3151.11|34
1642560940000|2022-01-19 02:55:40|3160.74|3152.04|3159.75|3151.05|3160.74|3152.04|3159.72|3151.02|29
1642560950000|2022-01-19 02:55:50|3160|3151.3|3160.25|3151.55|3160.27|3151.57|3159.97|3151.27|28
1642560960000|2022-01-19 02:56:00|3160.22|3151.52|3160.18|3151.48|3160.27|3151.57|3159.83|3151.13|29
1642560970000|2022-01-19 02:56:10|3160.17|3151.47|3160.12|3151.42|3160.24|3151.54|3159.75|3151.05|27
1642560980000|2022-01-19 02:56:20|3160.01|3151.31|3160.16|3151.46|3160.23|3151.53|3159.79|3151.09|25
1642560990000|2022-01-19 02:56:30|3160.3|3151.6|3160.15|3151.45|3160.3|3151.6|3159.86|3151.16|19
1642561000000|2022-01-19 02:56:40|3160.22|3151.52|3159.65|3150.95|3160.24|3151.54|3159.56|3150.86|33
1642561010000|2022-01-19 02:56:50|3159.69|3150.99|3159.58|3150.88|3159.77|3151.07|3159.27|3150.57|36
1642561020000|2022-01-19 02:57:00|3159.73|3151.03|3159.84|3151.14|3160.04|3151.34|3159.73|3151.03|30
1642561030000|2022-01-19 02:57:10|3159.77|3151.07|3159.39|3150.69|3159.97|3151.27|3159.39|3150.69|25
1642561040000|2022-01-19 02:57:20|3159.37|3150.67|3159.75|3151.05|3159.87|3151.17|3159.37|3150.67|20
1642561050000|2022-01-19 02:57:30|3159.65|3150.95|3159.66|3150.96|3159.75|3151.05|3159.37|3150.67|26
1642561060000|2022-01-19 02:57:40|3159.58|3150.88|3159.54|3150.84|3159.75|3151.05|3159.32|3150.62|19
1642561070000|2022-01-19 02:57:50|3159.55|3150.85|3159.66|3150.96|3159.75|3151.05|3159.43|3150.73|27
1642561080000|2022-01-19 02:58:00|3159.75|3151.05|3159.24|3150.54|3159.75|3151.05|3158.8|3150.1|26
1642561090000|2022-01-19 02:58:10|3158.98|3150.28|3159.92|3151.22|3160.2|3151.5|3158.98|3150.28|33
1642561100000|2022-01-19 02:58:20|3159.89|3151.19|3159.37|3150.67|3160.03|3151.33|3159.25|3150.55|33
1642561110000|2022-01-19 02:58:30|3159.31|3150.61|3160.16|3151.46|3160.38|3151.68|3159.31|3150.61|33
1642561120000|2022-01-19 02:58:40|3160.17|3151.47|3160.32|3151.62|3160.57|3151.87|3160.11|3151.41|33
1642561130000|2022-01-19 02:58:50|3160.34|3151.64|3160.34|3151.64|3160.63|3151.93|3160.18|3151.48|35
1642561140000|2022-01-19 02:59:00|3160.24|3151.54|3160.19|3151.49|3160.43|3151.73|3159.89|3151.19|32
1642561150000|2022-01-19 02:59:10|3160.18|3151.48|3160.17|3151.47|3160.41|3151.71|3160.06|3151.36|33
1642561160000|2022-01-19 02:59:20|3160.2|3151.5|3161.39|3152.69|3162.33|3153.63|3160.2|3151.5|32
1642561170000|2022-01-19 02:59:30|3162.11|3153.41|3161.57|3152.87|3162.11|3153.41|3161.04|3152.34|36
1642561180000|2022-01-19 02:59:40|3161.46|3152.76|3162.09|3153.39|3162.43|3153.73|3161.25|3152.55|32
1642561190000|2022-01-19 02:59:50|3162.55|3153.85|3162.86|3154.16|3163.56|3154.86|3162.19|3153.49|33
1642561200000|2022-01-19 03:00:00|3162.85|3154.15|3164.03|3155.33|3164.03|3155.33|3162.84|3154.14|32
1642561210000|2022-01-19 03:00:10|3163.86|3155.16|3162.33|3153.63|3163.86|3155.16|3162.18|3153.48|34
1642561220000|2022-01-19 03:00:20|3162.3|3153.6|3161.93|3153.23|3162.45|3153.75|3161.64|3152.94|31
1642561230000|2022-01-19 03:00:30|3161.88|3153.18|3161.69|3152.99|3162.11|3153.41|3161.15|3152.45|28
1642561240000|2022-01-19 03:00:40|3161.86|3153.16|3161.22|3152.52|3162.39|3153.69|3161.22|3152.52|34
1642561250000|2022-01-19 03:00:50|3161.27|3152.57|3161.22|3152.52|3161.53|3152.83|3160.7|3152|33
1642561260000|2022-01-19 03:01:00|3161.26|3152.56|3161.04|3152.34|3161.61|3152.91|3160.84|3152.14|29
1642561270000|2022-01-19 03:01:10|3161.14|3152.44|3161.32|3152.62|3161.43|3152.73|3160.99|3152.29|34
1642561280000|2022-01-19 03:01:20|3161.25|3152.55|3161.4|3152.7|3161.53|3152.83|3161.15|3152.45|30
1642561290000|2022-01-19 03:01:30|3161.41|3152.71|3161.31|3152.61|3161.62|3152.92|3161.22|3152.52|25
1642561300000|2022-01-19 03:01:40|3161.29|3152.59|3161.21|3152.51|3161.38|3152.68|3161.18|3152.48|14
1642561310000|2022-01-19 03:01:50|3161.28|3152.58|3161.21|3152.51|3161.41|3152.71|3161.1|3152.4|18
1642561320000|2022-01-19 03:02:00|3161.28|3152.58|3161.29|3152.59|3161.33|3152.63|3161.13|3152.43|22
1642561330000|2022-01-19 03:02:10|3161.42|3152.72|3162.89|3154.19|3163.55|3154.85|3161.32|3152.62|30
1642561340000|2022-01-19 03:02:20|3162.95|3154.25|3163.16|3154.46|3163.2|3154.5|3162.87|3154.17|25
1642561350000|2022-01-19 03:02:30|3163.14|3154.44|3163.22|3154.52|3163.25|3154.55|3163.04|3154.34|15
1642561360000|2022-01-19 03:02:40|3163.23|3154.53|3162.44|3153.74|3163.23|3154.53|3162.29|3153.59|20
1642561370000|2022-01-19 03:02:50|3162.41|3153.71|3162.27|3153.57|3162.45|3153.75|3162.02|3153.32|16
1642561380000|2022-01-19 03:03:00|3162.36|3153.66|3161.76|3153.06|3162.89|3154.19|3161.59|3152.89|30
1642561390000|2022-01-19 03:03:10|3161.77|3153.07|3162.05|3153.35|3162.39|3153.69|3161.61|3152.91|30
1642561400000|2022-01-19 03:03:20|3162.12|3153.42|3162.19|3153.49|3162.48|3153.78|3161.76|3153.06|38
1642561410000|2022-01-19 03:03:30|3162.26|3153.56|3161.26|3152.56|3162.26|3153.56|3160.86|3152.16|34
1642561420000|2022-01-19 03:03:40|3161.27|3152.57|3160.02|3151.32|3161.54|3152.84|3160.02|3151.32|33
1642561430000|2022-01-19 03:03:50|3159.99|3151.29|3159.53|3150.83|3159.99|3151.29|3159.28|3150.58|35
1642561440000|2022-01-19 03:04:00|3159.52|3150.82|3159.31|3150.61|3159.88|3151.18|3159.31|3150.61|34
1642561450000|2022-01-19 03:04:10|3159.33|3150.63|3157.89|3149.19|3159.33|3150.63|3157.82|3149.12|38
1642561460000|2022-01-19 03:04:20|3157.88|3149.18|3158.03|3149.33|3158.09|3149.39|3157.3|3148.6|35
1642561470000|2022-01-19 03:04:30|3157.78|3149.08|3157.94|3149.24|3158.3|3149.6|3157.66|3148.96|39
1642561480000|2022-01-19 03:04:40|3157.82|3149.12|3157.88|3149.18|3158.78|3150.08|3157.73|3149.03|33
1642561490000|2022-01-19 03:04:50|3158.01|3149.31|3157.72|3149.02|3158.39|3149.69|3157.72|3149.02|23
1642561500000|2022-01-19 03:05:00|3157.79|3149.09|3158.78|3150.08|3159.1|3150.4|3157.76|3149.06|33
1642561510000|2022-01-19 03:05:10|3158.66|3149.96|3159.47|3150.77|3159.56|3150.86|3158.51|3149.81|31
1642561520000|2022-01-19 03:05:20|3159.48|3150.78|3159.46|3150.76|3159.63|3150.93|3159.01|3150.31|37
1642561530000|2022-01-19 03:05:30|3159.42|3150.72|3158.73|3150.03|3159.96|3151.26|3158.73|3150.03|37
1642561540000|2022-01-19 03:05:40|3158.74|3150.04|3158.93|3150.23|3159.44|3150.74|3158.1|3149.4|35
1642561550000|2022-01-19 03:05:50|3158.88|3150.18|3158.94|3150.24|3159.16|3150.46|3158.33|3149.63|37
1642561560000|2022-01-19 03:06:00|3159.04|3150.34|3157.5|3148.8|3159.09|3150.39|3156.95|3148.25|37
1642561570000|2022-01-19 03:06:10|3157.65|3148.95|3156.96|3148.26|3157.69|3148.99|3156.53|3147.83|39
1642561580000|2022-01-19 03:06:20|3156.99|3148.29|3154.43|3145.73|3157.42|3148.72|3154.27|3145.57|36
1642561590000|2022-01-19 03:06:30|3154.41|3145.71|3154.42|3145.72|3154.84|3146.14|3153.53|3144.83|36
1642561600000|2022-01-19 03:06:40|3154.32|3145.62|3154.9|3146.2|3155.17|3146.47|3154.27|3145.57|38
1642561610000|2022-01-19 03:06:50|3154.73|3146.03|3154.84|3146.14|3155.11|3146.41|3154.53|3145.83|33
1642561620000|2022-01-19 03:07:00|3154.96|3146.26|3155.25|3146.55|3155.25|3146.55|3154.4|3145.7|29
1642561630000|2022-01-19 03:07:10|3155.18|3146.48|3155.87|3147.17|3155.87|3147.17|3155.14|3146.44|31
1642561640000|2022-01-19 03:07:20|3155.84|3147.14|3156.26|3147.56|3156.38|3147.68|3155.71|3147.01|23
1642561650000|2022-01-19 03:07:30|3156.24|3147.54|3156.37|3147.67|3156.56|3147.86|3156.23|3147.53|28
1642561660000|2022-01-19 03:07:40|3156.28|3147.58|3156.62|3147.92|3156.86|3148.16|3156.28|3147.58|19
1642561670000|2022-01-19 03:07:50|3156.61|3147.91|3155.99|3147.29|3157.15|3148.45|3155.98|3147.28|29
1642561680000|2022-01-19 03:08:00|3155.98|3147.28|3156.32|3147.62|3156.39|3147.69|3155.87|3147.17|31
1642561690000|2022-01-19 03:08:10|3156.33|3147.63|3156.49|3147.79|3156.63|3147.93|3156.12|3147.42|34
1642561700000|2022-01-19 03:08:20|3156.27|3147.57|3156.59|3147.89|3156.59|3147.89|3156.22|3147.52|34
1642561710000|2022-01-19 03:08:30|3156.63|3147.93|3157.26|3148.56|3157.28|3148.58|3156.62|3147.92|29
1642561720000|2022-01-19 03:08:40|3157.27|3148.57|3157.74|3149.04|3157.76|3149.06|3157.22|3148.52|25
1642561730000|2022-01-19 03:08:50|3157.75|3149.05|3158.13|3149.43|3158.16|3149.46|3157.7|3149|16
1642561740000|2022-01-19 03:09:00|3158.12|3149.42|3158.21|3149.51|3158.21|3149.51|3158.08|3149.38|22
1642561750000|2022-01-19 03:09:10|3158.18|3149.48|3158.93|3150.23|3158.99|3150.29|3158.18|3149.48|24
1642561760000|2022-01-19 03:09:20|3158.94|3150.24|3159.11|3150.41|3159.16|3150.46|3158.83|3150.13|29
1642561770000|2022-01-19 03:09:30|3159.1|3150.4|3158.78|3150.08|3159.1|3150.4|3158.28|3149.58|33
1642561780000|2022-01-19 03:09:40|3158.79|3150.09|3158.9|3150.2|3159.14|3150.44|3158.72|3150.02|34
1642561790000|2022-01-19 03:09:50|3159.14|3150.44|3159.66|3150.96|3159.67|3150.97|3158.79|3150.09|35
1642561800000|2022-01-19 03:10:00|3159.59|3150.89|3159.41|3150.71|3159.74|3151.04|3159.29|3150.59|33
1642561810000|2022-01-19 03:10:10|3159.47|3150.77|3159.58|3150.88|3159.85|3151.15|3159.29|3150.59|32
1642561820000|2022-01-19 03:10:20|3159.51|3150.81|3159.1|3150.4|3160.04|3151.34|3159.1|3150.4|25
1642561830000|2022-01-19 03:10:30|3159.09|3150.39|3158.34|3149.64|3159.27|3150.57|3158.33|3149.63|32
1642561840000|2022-01-19 03:10:40|3158.28|3149.58|3157.55|3148.85|3158.31|3149.61|3157.52|3148.82|35
1642561850000|2022-01-19 03:10:50|3157.4|3148.7|3157.95|3149.25|3158.02|3149.32|3156.82|3148.12|35
1642561860000|2022-01-19 03:11:00|3158|3149.3|3158.41|3149.71|3158.47|3149.77|3157.72|3149.02|37
1642561870000|2022-01-19 03:11:10|3158.35|3149.65|3158.76|3150.06|3158.84|3150.14|3158.35|3149.65|24
1642561880000|2022-01-19 03:11:20|3158.78|3150.08|3158.32|3149.62|3158.84|3150.14|3158.29|3149.59|26
1642561890000|2022-01-19 03:11:30|3158.51|3149.81|3158.72|3150.02|3158.8|3150.1|3158.31|3149.61|16
1642561900000|2022-01-19 03:11:40|3158.73|3150.03|3159.63|3150.93|3159.63|3150.93|3158.73|3150.03|13
1642561910000|2022-01-19 03:11:50|3159.49|3150.79|3159.5|3150.8|3159.89|3151.19|3159.38|3150.68|17
1642561920000|2022-01-19 03:12:00|3159.6|3150.9|3159.67|3150.97|3160.02|3151.32|3159.6|3150.9|29
1642561930000|2022-01-19 03:12:10|3159.68|3150.98|3158.88|3150.18|3160.14|3151.44|3158.78|3150.08|32
1642561940000|2022-01-19 03:12:20|3158.94|3150.24|3158.9|3150.2|3159.32|3150.62|3158.79|3150.09|30
1642561950000|2022-01-19 03:12:30|3158.86|3150.16|3159.19|3150.49|3159.42|3150.72|3158.84|3150.14|32
1642561960000|2022-01-19 03:12:40|3159.2|3150.5|3158.65|3149.95|3159.2|3150.5|3158.38|3149.68|29
1642561970000|2022-01-19 03:12:50|3158.64|3149.94|3158.93|3150.23|3158.98|3150.28|3158.38|3149.68|34
1642561980000|2022-01-19 03:13:00|3158.94|3150.24|3158.58|3149.88|3159.32|3150.62|3158.58|3149.88|33
1642561990000|2022-01-19 03:13:10|3158.54|3149.84|3157.65|3148.95|3158.55|3149.85|3157.65|3148.95|29
1642562000000|2022-01-19 03:13:20|3157.49|3148.79|3156.97|3148.27|3157.84|3149.14|3156.94|3148.24|34
1642562010000|2022-01-19 03:13:30|3156.96|3148.26|3156.22|3147.52|3156.96|3148.26|3156|3147.3|33
1642562020000|2022-01-19 03:13:40|3156.21|3147.51|3156.34|3147.64|3156.35|3147.65|3156.21|3147.51|16
1642562030000|2022-01-19 03:13:50|3156.35|3147.65|3156.36|3147.66|3156.49|3147.79|3156.31|3147.61|24
1642562040000|2022-01-19 03:14:00|3156.39|3147.69|3155.36|3146.66|3156.54|3147.84|3155.36|3146.66|17
1642562050000|2022-01-19 03:14:10|3155.69|3146.99|3155.61|3146.91|3155.79|3147.09|3155.19|3146.49|34
1642562060000|2022-01-19 03:14:20|3155.59|3146.89|3155.62|3146.92|3155.86|3147.16|3155.58|3146.88|28
1642562070000|2022-01-19 03:14:30|3155.59|3146.89|3155.43|3146.73|3155.98|3147.28|3155.39|3146.69|29
1642562080000|2022-01-19 03:14:40|3155.42|3146.72|3155.61|3146.91|3155.78|3147.08|3155.32|3146.62|35
1642562090000|2022-01-19 03:14:50|3155.58|3146.88|3155.85|3147.15|3155.85|3147.15|3155.41|3146.71|26
1642562100000|2022-01-19 03:15:00|3155.87|3147.17|3155.19|3146.49|3155.87|3147.17|3155.15|3146.45|21
1642562110000|2022-01-19 03:15:10|3155.2|3146.5|3155.76|3147.06|3155.97|3147.27|3155.2|3146.5|22
1642562120000|2022-01-19 03:15:20|3155.66|3146.96|3155.57|3146.87|3155.66|3146.96|3155.37|3146.67|31
1642562130000|2022-01-19 03:15:30|3155.6|3146.9|3155.69|3146.99|3156.53|3147.83|3155.51|3146.81|29
1642562140000|2022-01-19 03:15:40|3155.47|3146.77|3156.92|3148.22|3157.04|3148.34|3155.47|3146.77|29
1642562150000|2022-01-19 03:15:50|3156.93|3148.23|3158.26|3149.56|3158.38|3149.68|3156.81|3148.11|35
1642562160000|2022-01-19 03:16:00|3158.37|3149.67|3158.96|3150.26|3159.18|3150.48|3158.26|3149.56|37
1642562170000|2022-01-19 03:16:10|3158.94|3150.24|3159|3150.3|3159.04|3150.34|3158.72|3150.02|27
1642562180000|2022-01-19 03:16:20|3159.1|3150.4|3159.49|3150.79|3159.95|3151.25|3159.02|3150.32|31
1642562190000|2022-01-19 03:16:30|3159.48|3150.78|3158.71|3150.01|3159.73|3151.03|3158.71|3150.01|34
1642562200000|2022-01-19 03:16:40|3158.6|3149.9|3157.76|3149.06|3158.94|3150.24|3157.76|3149.06|38
1642562210000|2022-01-19 03:16:50|3157.74|3149.04|3157.78|3149.08|3157.78|3149.08|3157.58|3148.88|30
1642562220000|2022-01-19 03:17:00|3157.86|3149.16|3157.76|3149.06|3157.94|3149.24|3157.65|3148.95|26
1642562230000|2022-01-19 03:17:10|3157.77|3149.07|3158.23|3149.53|3158.36|3149.66|3157.75|3149.05|24
1642562240000|2022-01-19 03:17:20|3158.27|3149.57|3157.87|3149.17|3158.28|3149.58|3157.87|3149.17|33
1642562250000|2022-01-19 03:17:30|3157.88|3149.18|3158.47|3149.77|3158.5|3149.8|3157.88|3149.18|24
1642562260000|2022-01-19 03:17:40|3158.5|3149.8|3158.89|3150.19|3158.96|3150.26|3158.41|3149.71|29
1642562270000|2022-01-19 03:17:50|3158.9|3150.2|3159.2|3150.5|3159.31|3150.61|3158.61|3149.91|16
1642562280000|2022-01-19 03:18:00|3158.99|3150.29|3157.8|3149.1|3159.34|3150.64|3157.5|3148.8|35
1642562290000|2022-01-19 03:18:10|3157.77|3149.07|3158.09|3149.39|3158.26|3149.56|3157.68|3148.98|32
1642562300000|2022-01-19 03:18:20|3158.17|3149.47|3158.65|3149.95|3158.65|3149.95|3157.89|3149.19|29
1642562310000|2022-01-19 03:18:30|3158.68|3149.98|3158.58|3149.88|3158.71|3150.01|3158.35|3149.65|21
1642562320000|2022-01-19 03:18:40|3158.5|3149.8|3158.49|3149.79|3158.57|3149.87|3158.07|3149.37|20
1642562330000|2022-01-19 03:18:50|3158.5|3149.8|3159.76|3151.06|3159.76|3151.06|3158.5|3149.8|22
1642562340000|2022-01-19 03:19:00|3159.46|3150.76|3159.89|3151.19|3159.89|3151.19|3159.21|3150.51|20
1642562350000|2022-01-19 03:19:10|3159.81|3151.11|3160.43|3151.73|3160.47|3151.77|3159.81|3151.11|11
1642562360000|2022-01-19 03:19:20|3160.45|3151.75|3161.79|3153.09|3162.14|3153.44|3160.09|3151.39|31
1642562370000|2022-01-19 03:19:30|3161.86|3153.16|3161.4|3152.7|3161.86|3153.16|3161.26|3152.56|23
1642562380000|2022-01-19 03:19:40|3161.58|3152.88|3160.21|3151.51|3161.8|3153.1|3160.21|3151.51|35
1642562390000|2022-01-19 03:19:50|3160.6|3151.9|3159.7|3151|3160.6|3151.9|3159.35|3150.65|37
1642562400000|2022-01-19 03:20:00|3159.59|3150.89|3159.27|3150.57|3159.92|3151.22|3159.27|3150.57|27
1642562410000|2022-01-19 03:20:10|3159.22|3150.52|3160.37|3151.67|3160.57|3151.87|3159.22|3150.52|37
1642562420000|2022-01-19 03:20:20|3160.31|3151.61|3157.05|3148.35|3160.31|3151.61|3156.89|3148.19|38
1642562430000|2022-01-19 03:20:30|3157.04|3148.34|3157.51|3148.81|3157.78|3149.08|3157.04|3148.34|32
1642562440000|2022-01-19 03:20:40|3157.66|3148.96|3157.79|3149.09|3158.33|3149.63|3157.52|3148.82|33
1642562450000|2022-01-19 03:20:50|3157.66|3148.96|3157.77|3149.07|3158.03|3149.33|3157.53|3148.83|32
1642562460000|2022-01-19 03:21:00|3157.84|3149.14|3157.73|3149.03|3158.22|3149.52|3157.68|3148.98|30
1642562470000|2022-01-19 03:21:10|3157.69|3148.99|3157.61|3148.91|3158.24|3149.54|3157.51|3148.81|19
1642562480000|2022-01-19 03:21:20|3157.62|3148.92|3157.25|3148.55|3157.62|3148.92|3157.25|3148.55|28
1642562490000|2022-01-19 03:21:30|3157.06|3148.36|3157.39|3148.69|3157.39|3148.69|3156.98|3148.28|22
1642562500000|2022-01-19 03:21:40|3157.49|3148.79|3156.94|3148.24|3157.63|3148.93|3156.94|3148.24|37
1642562510000|2022-01-19 03:21:50|3156.92|3148.22|3157.84|3149.14|3158.36|3149.66|3156.92|3148.22|30
1642562520000|2022-01-19 03:22:00|3158.08|3149.38|3157.77|3149.07|3158.08|3149.38|3157.67|3148.97|33
1642562530000|2022-01-19 03:22:10|3157.8|3149.1|3157.92|3149.22|3158.12|3149.42|3157.58|3148.88|33
1642562540000|2022-01-19 03:22:20|3157.89|3149.19|3157.45|3148.75|3158.09|3149.39|3157.45|3148.75|32
1642562550000|2022-01-19 03:22:30|3157.62|3148.92|3156.85|3148.15|3157.73|3149.03|3156.23|3147.53|33
1642562560000|2022-01-19 03:22:40|3156.71|3148.01|3155.83|3147.13|3156.74|3148.04|3155.82|3147.12|35
1642562570000|2022-01-19 03:22:50|3155.76|3147.06|3156.16|3147.46|3156.68|3147.98|3155.64|3146.94|35
1642562580000|2022-01-19 03:23:00|3156.29|3147.59|3155.7|3147|3156.48|3147.78|3155.7|3147|28
1642562590000|2022-01-19 03:23:10|3156.16|3147.46|3156.14|3147.44|3156.24|3147.54|3155.25|3146.55|34
1642562600000|2022-01-19 03:23:20|3156.15|3147.45|3153.89|3145.19|3156.26|3147.56|3153.4|3144.7|36
1642562610000|2022-01-19 03:23:30|3153.87|3145.17|3153.55|3144.85|3153.95|3145.25|3153.41|3144.71|32
1642562620000|2022-01-19 03:23:40|3153.48|3144.78|3153.76|3145.06|3154.61|3145.91|3153.48|3144.78|30
1642562630000|2022-01-19 03:23:50|3153.66|3144.96|3155.56|3146.86|3155.67|3146.97|3153.52|3144.82|27
1642562640000|2022-01-19 03:24:00|3155.54|3146.84|3154.54|3145.84|3155.54|3146.84|3154.54|3145.84|30
1642562650000|2022-01-19 03:24:10|3154.68|3145.98|3154.76|3146.06|3155.14|3146.44|3154.18|3145.48|36
1642562660000|2022-01-19 03:24:20|3154.63|3145.93|3154.62|3145.92|3154.85|3146.15|3154.49|3145.79|28
1642562670000|2022-01-19 03:24:30|3154.86|3146.16|3154.84|3146.14|3155.08|3146.38|3154.56|3145.86|29
1642562680000|2022-01-19 03:24:40|3154.92|3146.22|3155.02|3146.32|3155.17|3146.47|3154.52|3145.82|20
1642562690000|2022-01-19 03:24:50|3155.24|3146.54|3155.76|3147.06|3155.76|3147.06|3155.09|3146.39|32
1642562700000|2022-01-19 03:25:00|3155.77|3147.07|3155.67|3146.97|3155.83|3147.13|3155.44|3146.74|26
1642562710000|2022-01-19 03:25:10|3155.63|3146.93|3156.35|3147.65|3156.42|3147.72|3155.63|3146.93|30
1642562720000|2022-01-19 03:25:20|3156.47|3147.77|3157.05|3148.35|3157.53|3148.83|3156.05|3147.35|38
1642562730000|2022-01-19 03:25:30|3157.11|3148.41|3156.42|3147.72|3158.27|3149.57|3156.14|3147.44|36
1642562740000|2022-01-19 03:25:40|3156.51|3147.81|3156.77|3148.07|3157.28|3148.58|3156.17|3147.47|30
1642562750000|2022-01-19 03:25:50|3157.3|3148.6|3158.09|3149.39|3158.25|3149.55|3157|3148.3|33
1642562760000|2022-01-19 03:26:00|3157.49|3148.79|3156.64|3147.94|3157.63|3148.93|3156.59|3147.89|37
1642562770000|2022-01-19 03:26:10|3156.52|3147.82|3155.85|3147.15|3156.84|3148.14|3155.67|3146.97|34
1642562780000|2022-01-19 03:26:20|3155.97|3147.27|3156.14|3147.44|3156.31|3147.61|3155.72|3147.02|36
1642562790000|2022-01-19 03:26:30|3156.17|3147.47|3155.99|3147.29|3156.36|3147.66|3155.91|3147.21|29
1642562800000|2022-01-19 03:26:40|3155.96|3147.26|3155.86|3147.16|3156.1|3147.4|3155.75|3147.05|31
1642562810000|2022-01-19 03:26:50|3155.82|3147.12|3155.92|3147.22|3156.1|3147.4|3155.6|3146.9|25
1642562820000|2022-01-19 03:27:00|3155.88|3147.18|3155.66|3146.96|3155.93|3147.23|3155.53|3146.83|27
1642562830000|2022-01-19 03:27:10|3155.61|3146.91|3155.34|3146.64|3155.91|3147.21|3155.34|3146.64|17
1642562840000|2022-01-19 03:27:20|3155.4|3146.7|3155.3|3146.6|3155.49|3146.79|3155.27|3146.57|29
1642562850000|2022-01-19 03:27:30|3155.36|3146.66|3155.36|3146.66|3155.63|3146.93|3155.33|3146.63|33
1642562860000|2022-01-19 03:27:40|3155.38|3146.68|3155.64|3146.94|3156|3147.3|3155.38|3146.68|28
1642562870000|2022-01-19 03:27:50|3155.79|3147.09|3156.18|3147.48|3156.25|3147.55|3155.37|3146.67|34
1642562880000|2022-01-19 03:28:00|3156.26|3147.56|3156.04|3147.34|3156.26|3147.56|3155.71|3147.01|37
1642562890000|2022-01-19 03:28:10|3156.03|3147.33|3156.91|3148.21|3157.14|3148.44|3155.75|3147.05|30
1642562900000|2022-01-19 03:28:20|3156.98|3148.28|3156.9|3148.2|3157.67|3148.97|3156.67|3147.97|29
1642562910000|2022-01-19 03:28:30|3156.8|3148.1|3156.53|3147.83|3156.86|3148.16|3156.11|3147.41|23
1642562920000|2022-01-19 03:28:40|3156.35|3147.65|3156.7|3148|3156.87|3148.17|3156.35|3147.65|20
1642562930000|2022-01-19 03:28:50|3156.53|3147.83|3156.66|3147.96|3156.79|3148.09|3156.52|3147.82|10
1642562940000|2022-01-19 03:29:00|3156.59|3147.89|3157.06|3148.36|3157.41|3148.71|3156.45|3147.75|30
1642562950000|2022-01-19 03:29:10|3157.19|3148.49|3157.72|3149.02|3158.19|3149.49|3157.19|3148.49|29
1642562960000|2022-01-19 03:29:20|3157.68|3148.98|3157.91|3149.21|3158.39|3149.69|3157.68|3148.98|34
1642562970000|2022-01-19 03:29:30|3157.97|3149.27|3158.02|3149.32|3158.05|3149.35|3157.9|3149.2|22
1642562980000|2022-01-19 03:29:40|3158.01|3149.31|3158.51|3149.81|3158.51|3149.81|3157.82|3149.12|28
1642562990000|2022-01-19 03:29:50|3158.47|3149.77|3157.63|3148.93|3158.49|3149.79|3157.63|3148.93|28
1642563000000|2022-01-19 03:30:00|3157.95|3149.25|3160.17|3151.47|3160.29|3151.59|3157.74|3149.04|37
1642563010000|2022-01-19 03:30:10|3160.5|3151.8|3160.6|3151.9|3160.68|3151.98|3160.07|3151.37|23
1642563020000|2022-01-19 03:30:20|3160.71|3152.01|3161.2|3152.5|3161.57|3152.87|3160.23|3151.53|34
1642563030000|2022-01-19 03:30:30|3161.08|3152.38|3161.23|3152.53|3161.62|3152.92|3160.91|3152.21|34
1642563040000|2022-01-19 03:30:40|3161.49|3152.79|3161.42|3152.72|3161.53|3152.83|3160.86|3152.16|39
1642563050000|2022-01-19 03:30:50|3161.35|3152.65|3160.59|3151.89|3161.49|3152.79|3160.3|3151.6|36
1642563060000|2022-01-19 03:31:00|3160.73|3152.03|3161.3|3152.6|3161.44|3152.74|3160.73|3152.03|31
1642563070000|2022-01-19 03:31:10|3161.28|3152.58|3161.68|3152.98|3161.76|3153.06|3161.01|3152.31|36
1642563080000|2022-01-19 03:31:20|3161.52|3152.82|3161|3152.3|3161.73|3153.03|3160.89|3152.19|36
1642563090000|2022-01-19 03:31:30|3161.06|3152.36|3160.99|3152.29|3161.31|3152.61|3160.92|3152.22|31
1642563100000|2022-01-19 03:31:40|3160.63|3151.93|3160.2|3151.5|3160.63|3151.93|3160.09|3151.39|31
1642563110000|2022-01-19 03:31:50|3160.21|3151.51|3161.06|3152.36|3161.06|3152.36|3160.18|3151.48|21
1642563120000|2022-01-19 03:32:00|3161.03|3152.33|3159.5|3150.8|3161.14|3152.44|3159.27|3150.57|35
1642563130000|2022-01-19 03:32:10|3159.52|3150.82|3159.57|3150.87|3160.24|3151.54|3159.33|3150.63|30
1642563140000|2022-01-19 03:32:20|3159.52|3150.82|3159.28|3150.58|3159.52|3150.82|3159.28|3150.58|19
1642563150000|2022-01-19 03:32:30|3159.26|3150.56|3158.03|3149.33|3159.26|3150.56|3157.96|3149.26|26
1642563160000|2022-01-19 03:32:40|3157.72|3149.02|3157.22|3148.52|3157.79|3149.09|3157.2|3148.5|35
1642563170000|2022-01-19 03:32:50|3157.51|3148.81|3157.58|3148.88|3157.58|3148.88|3157.33|3148.63|34
1642563180000|2022-01-19 03:33:00|3157.55|3148.85|3156.63|3147.93|3157.55|3148.85|3156.63|3147.93|30
1642563190000|2022-01-19 03:33:10|3156.59|3147.89|3155.76|3147.06|3156.59|3147.89|3155.53|3146.83|35
1642563200000|2022-01-19 03:33:20|3155.8|3147.1|3155.81|3147.11|3155.82|3147.12|3155.34|3146.64|35
1642563210000|2022-01-19 03:33:30|3155.65|3146.95|3152.93|3144.23|3155.65|3146.95|3152.66|3143.96|38
1642563220000|2022-01-19 03:33:40|3152.78|3144.08|3152.77|3144.07|3152.98|3144.28|3152.35|3143.65|37
1642563230000|2022-01-19 03:33:50|3152.34|3143.64|3153.29|3144.59|3153.31|3144.61|3151.64|3142.94|37
1642563240000|2022-01-19 03:34:00|3153.27|3144.57|3150.28|3141.58|3153.3|3144.6|3150.26|3141.56|37
1642563250000|2022-01-19 03:34:10|3150.34|3141.64|3150.43|3141.73|3150.75|3142.05|3150.26|3141.56|33
1642563260000|2022-01-19 03:34:20|3150.56|3141.86|3150.2|3141.5|3151.03|3142.33|3150.07|3141.37|32
1642563270000|2022-01-19 03:34:30|3150.11|3141.41|3150.57|3141.87|3151.28|3142.58|3149.93|3141.23|29
1642563280000|2022-01-19 03:34:40|3151.17|3142.47|3149.09|3140.39|3151.17|3142.47|3148.94|3140.24|37
1642563290000|2022-01-19 03:34:50|3148.99|3140.29|3149.85|3141.15|3149.93|3141.23|3148.71|3140.01|36
1642563300000|2022-01-19 03:35:00|3149.81|3141.11|3149.11|3140.41|3150.38|3141.68|3149.11|3140.41|36
1642563310000|2022-01-19 03:35:10|3148.97|3140.27|3123.78|3115.08|3148.97|3140.27|3121.88|3113.18|40
1642563320000|2022-01-19 03:35:20|3122.78|3114.08|3122.32|3113.62|3124.58|3115.88|3121.9|3113.2|39
1642563330000|2022-01-19 03:35:30|3122.43|3113.73|3123.12|3114.42|3123.69|3114.99|3117.29|3108.59|39
1642563340000|2022-01-19 03:35:40|3122.93|3114.23|3120.89|3112.19|3123.5|3114.8|3120.16|3111.46|39
1642563350000|2022-01-19 03:35:50|3121.45|3112.75|3120.34|3111.64|3125.49|3116.79|3119.92|3111.22|40
1642563360000|2022-01-19 03:36:00|3120.36|3111.66|3122.27|3113.57|3123.65|3114.95|3119.63|3110.93|39
1642563370000|2022-01-19 03:36:10|3121.88|3113.18|3120.7|3112|3123.06|3114.36|3120.54|3111.84|40
1642563380000|2022-01-19 03:36:20|3121.59|3112.89|3119.36|3110.66|3121.63|3112.93|3119.36|3110.66|40
1642563390000|2022-01-19 03:36:30|3118.71|3110.01|3119.42|3110.72|3121.04|3112.34|3118.71|3110.01|39
1642563400000|2022-01-19 03:36:40|3119.41|3110.71|3120.33|3111.63|3120.74|3112.04|3119.41|3110.71|39
1642563410000|2022-01-19 03:36:50|3120.3|3111.6|3120.43|3111.73|3120.47|3111.77|3119.79|3111.09|31
1642563420000|2022-01-19 03:37:00|3120.5|3111.8|3120.61|3111.91|3121.46|3112.76|3119.46|3110.76|38
1642563430000|2022-01-19 03:37:10|3120.56|3111.86|3118.98|3110.28|3121.28|3112.58|3118.82|3110.12|38
1642563440000|2022-01-19 03:37:20|3119.14|3110.44|3113.21|3104.51|3119.16|3110.46|3113.21|3104.51|39
1642563450000|2022-01-19 03:37:30|3113.03|3104.33|3114.9|3106.2|3115.3|3106.6|3112.16|3103.46|39
1642563460000|2022-01-19 03:37:40|3115.04|3106.34|3114.64|3105.94|3115.54|3106.84|3114.26|3105.56|39
1642563470000|2022-01-19 03:37:50|3114.65|3105.95|3113.42|3104.72|3114.75|3106.05|3113.24|3104.54|40
1642563480000|2022-01-19 03:38:00|3114.17|3105.47|3115.08|3106.38|3115.42|3106.72|3113.31|3104.61|38
1642563490000|2022-01-19 03:38:10|3115.42|3106.72|3117.72|3109.02|3117.72|3109.02|3115.1|3106.4|39
1642563500000|2022-01-19 03:38:20|3117.77|3109.07|3117.61|3108.91|3118.26|3109.56|3115.85|3107.15|40
1642563510000|2022-01-19 03:38:30|3117.68|3108.98|3117.96|3109.26|3118.12|3109.42|3117.12|3108.42|37
1642563520000|2022-01-19 03:38:40|3117.67|3108.97|3116|3107.3|3118.75|3110.05|3116|3107.3|38
1642563530000|2022-01-19 03:38:50|3115.65|3106.95|3114.62|3105.92|3115.76|3107.06|3112.98|3104.28|38
1642563540000|2022-01-19 03:39:00|3114.63|3105.93|3115.76|3107.06|3116.32|3107.62|3114.63|3105.93|40
1642563550000|2022-01-19 03:39:10|3115.65|3106.95|3115.5|3106.8|3117.56|3108.86|3115.1|3106.4|27
1642563560000|2022-01-19 03:39:20|3116.01|3107.31|3117.27|3108.57|3117.7|3109|3115.8|3107.1|30
1642563570000|2022-01-19 03:39:30|3116.7|3108|3117.95|3109.25|3118.1|3109.4|3116.69|3107.99|32
1642563580000|2022-01-19 03:39:40|3118.09|3109.39|3115.35|3106.65|3118.09|3109.39|3115.19|3106.49|29
1642563590000|2022-01-19 03:39:50|3115.64|3106.94|3112.87|3104.17|3115.78|3107.08|3112.62|3103.92|40
1642563600000|2022-01-19 03:40:00|3111.98|3103.28|3114.26|3105.56|3114.51|3105.81|3111.98|3103.28|38
1642563610000|2022-01-19 03:40:10|3114.13|3105.43|3112.13|3103.43|3114.45|3105.75|3111.31|3102.61|36
1642563620000|2022-01-19 03:40:20|3111.96|3103.26|3109.39|3100.69|3112.48|3103.78|3108.6|3099.9|38
1642563630000|2022-01-19 03:40:30|3109.27|3100.57|3111.09|3102.39|3112.51|3103.81|3109.27|3100.57|40
1642563640000|2022-01-19 03:40:40|3110.76|3102.06|3112.7|3104|3113.13|3104.43|3110.76|3102.06|39
1642563650000|2022-01-19 03:40:50|3113.99|3105.29|3114.63|3105.93|3114.63|3105.93|3112.56|3103.86|37
1642563660000|2022-01-19 03:41:00|3114.86|3106.16|3113.7|3105|3114.97|3106.27|3113.34|3104.64|37
1642563670000|2022-01-19 03:41:10|3114.05|3105.35|3111.77|3103.07|3115.02|3106.32|3111.45|3102.75|35
1642563680000|2022-01-19 03:41:20|3111.7|3103|3111.62|3102.92|3111.79|3103.09|3111.07|3102.37|36
1642563690000|2022-01-19 03:41:30|3112.08|3103.38|3110.62|3101.92|3112.31|3103.61|3110.62|3101.92|31
1642563700000|2022-01-19 03:41:40|3110.54|3101.84|3109.28|3100.58|3110.54|3101.84|3108.47|3099.77|33
1642563710000|2022-01-19 03:41:50|3108.83|3100.13|3108.2|3099.5|3110.3|3101.6|3108.2|3099.5|40
1642563720000|2022-01-19 03:42:00|3108.26|3099.56|3108.09|3099.39|3109.85|3101.15|3108.04|3099.34|39
1642563730000|2022-01-19 03:42:10|3108.58|3099.88|3109.55|3100.85|3109.91|3101.21|3108.58|3099.88|37
1642563740000|2022-01-19 03:42:20|3109.12|3100.42|3109.72|3101.02|3110.02|3101.32|3109.12|3100.42|40
1642563750000|2022-01-19 03:42:30|3109.77|3101.07|3107.79|3099.09|3109.77|3101.07|3107.61|3098.91|37
1642563760000|2022-01-19 03:42:40|3107.8|3099.1|3109.38|3100.68|3109.38|3100.68|3107.43|3098.73|36
1642563770000|2022-01-19 03:42:50|3108.9|3100.2|3110.04|3101.34|3110.46|3101.76|3108.9|3100.2|39
1642563780000|2022-01-19 03:43:00|3110.79|3102.09|3109.03|3100.33|3110.82|3102.12|3109.02|3100.32|38
1642563790000|2022-01-19 03:43:10|3109.02|3100.32|3108.34|3099.64|3109.65|3100.95|3108.2|3099.5|31
1642563800000|2022-01-19 03:43:20|3107.94|3099.24|3110.06|3101.36|3110.43|3101.73|3107.94|3099.24|38
1642563810000|2022-01-19 03:43:30|3110.19|3101.49|3110.51|3101.81|3111.77|3103.07|3110.01|3101.31|38
1642563820000|2022-01-19 03:43:40|3110.48|3101.78|3109.55|3100.85|3110.48|3101.78|3109.54|3100.84|37
1642563830000|2022-01-19 03:43:50|3109.63|3100.93|3108.42|3099.72|3109.95|3101.25|3108.37|3099.67|36
1642563840000|2022-01-19 03:44:00|3108.02|3099.32|3109.91|3101.21|3110.17|3101.47|3107.98|3099.28|36
1642563850000|2022-01-19 03:44:10|3110.81|3102.11|3111.33|3102.63|3111.55|3102.85|3110.59|3101.89|33
1642563860000|2022-01-19 03:44:20|3111.2|3102.5|3110.4|3101.7|3111.71|3103.01|3110.21|3101.51|35
1642563870000|2022-01-19 03:44:30|3110.5|3101.8|3110.21|3101.51|3110.76|3102.06|3109.97|3101.27|33
1642563880000|2022-01-19 03:44:40|3110.35|3101.65|3110.86|3102.16|3110.89|3102.19|3109.94|3101.24|33
1642563890000|2022-01-19 03:44:50|3110.77|3102.07|3110.38|3101.68|3110.77|3102.07|3109.56|3100.86|35
1642563900000|2022-01-19 03:45:00|3110.39|3101.69|3106.6|3097.9|3110.41|3101.71|3106.45|3097.75|39
1642563910000|2022-01-19 03:45:10|3106.11|3097.41|3108.27|3099.57|3109.51|3100.81|3106.11|3097.41|38
1642563920000|2022-01-19 03:45:20|3108.41|3099.71|3109.39|3100.69|3109.78|3101.08|3107.14|3098.44|36
1642563930000|2022-01-19 03:45:30|3109.29|3100.59|3108.98|3100.28|3109.79|3101.09|3108.81|3100.11|36
1642563940000|2022-01-19 03:45:40|3109.6|3100.9|3109.45|3100.75|3109.94|3101.24|3108.03|3099.33|39
1642563950000|2022-01-19 03:45:50|3109.49|3100.79|3109.9|3101.2|3110.38|3101.68|3109.33|3100.63|35
1642563960000|2022-01-19 03:46:00|3110.3|3101.6|3111.42|3102.72|3111.48|3102.78|3109.51|3100.81|34
1642563970000|2022-01-19 03:46:10|3111.67|3102.97|3110.71|3102.01|3111.82|3103.12|3110.71|3102.01|31
1642563980000|2022-01-19 03:46:20|3110.76|3102.06|3110.54|3101.84|3111.42|3102.72|3110.47|3101.77|34
1642563990000|2022-01-19 03:46:30|3110.43|3101.73|3110.95|3102.25|3111.05|3102.35|3109.61|3100.91|35
1642564000000|2022-01-19 03:46:40|3110.87|3102.17|3109.08|3100.38|3110.92|3102.22|3109.06|3100.36|34
1642564010000|2022-01-19 03:46:50|3109.21|3100.51|3108.45|3099.75|3109.34|3100.64|3108.43|3099.73|39
1642564020000|2022-01-19 03:47:00|3108.46|3099.76|3107.63|3098.93|3108.46|3099.76|3107.04|3098.34|34
1642564030000|2022-01-19 03:47:10|3107.44|3098.74|3106.93|3098.23|3107.57|3098.87|3106.07|3097.37|40
1642564040000|2022-01-19 03:47:20|3107.05|3098.35|3106.82|3098.12|3107.51|3098.81|3106.52|3097.82|38
1642564050000|2022-01-19 03:47:30|3106.79|3098.09|3102.47|3093.77|3107|3098.3|3102.38|3093.68|39
1642564060000|2022-01-19 03:47:40|3102.4|3093.7|3102.83|3094.13|3103.66|3094.96|3098.93|3090.23|40
1642564070000|2022-01-19 03:47:50|3102.56|3093.86|3105.15|3096.45|3105.49|3096.79|3102.56|3093.86|39
1642564080000|2022-01-19 03:48:00|3104.82|3096.12|3099.61|3090.91|3104.82|3096.12|3099.61|3090.91|40
1642564090000|2022-01-19 03:48:10|3099.35|3090.65|3102.7|3094|3102.87|3094.17|3099.35|3090.65|39
1642564100000|2022-01-19 03:48:20|3102.96|3094.26|3101.66|3092.96|3103.47|3094.77|3100.5|3091.8|40
1642564110000|2022-01-19 03:48:30|3101.01|3092.31|3099.31|3090.61|3101.01|3092.31|3098.78|3090.08|40
1642564120000|2022-01-19 03:48:40|3099.29|3090.59|3099.69|3090.99|3099.69|3090.99|3098.88|3090.18|34
1642564130000|2022-01-19 03:48:50|3100.19|3091.49|3102.4|3093.7|3102.4|3093.7|3100.19|3091.49|37
1642564140000|2022-01-19 03:49:00|3102.38|3093.68|3102.18|3093.48|3103.76|3095.06|3101.55|3092.85|37
1642564150000|2022-01-19 03:49:10|3102.61|3093.91|3099.07|3090.37|3103.28|3094.58|3099.06|3090.36|40
1642564160000|2022-01-19 03:49:20|3098.83|3090.13|3098.5|3089.8|3099.35|3090.65|3098.39|3089.69|37
1642564170000|2022-01-19 03:49:30|3098.52|3089.82|3098.51|3089.81|3099.14|3090.44|3098.29|3089.59|35
1642564180000|2022-01-19 03:49:40|3098.23|3089.53|3099.88|3091.18|3100.23|3091.53|3097.77|3089.07|37
1642564190000|2022-01-19 03:49:50|3099.83|3091.13|3100.74|3092.04|3100.82|3092.12|3099.01|3090.31|39
1642564200000|2022-01-19 03:50:00|3100.65|3091.95|3100.56|3091.86|3101.38|3092.68|3099.72|3091.02|36
1642564210000|2022-01-19 03:50:10|3100.55|3091.85|3101.17|3092.47|3101.99|3093.29|3100.55|3091.85|38
1642564220000|2022-01-19 03:50:20|3101.3|3092.6|3101.35|3092.65|3101.87|3093.17|3100.64|3091.94|40
1642564230000|2022-01-19 03:50:30|3101.41|3092.71|3102.63|3093.93|3102.63|3093.93|3101.38|3092.68|32
1642564240000|2022-01-19 03:50:40|3102.55|3093.85|3103.04|3094.34|3103.43|3094.73|3102.55|3093.85|38
1642564250000|2022-01-19 03:50:50|3103.14|3094.44|3102.7|3094|3103.41|3094.71|3102.6|3093.9|40
1642564260000|2022-01-19 03:51:00|3102.74|3094.04|3103.19|3094.49|3103.3|3094.6|3101.34|3092.64|39
1642564270000|2022-01-19 03:51:10|3103.18|3094.48|3102.99|3094.29|3103.18|3094.48|3101.37|3092.67|40
1642564280000|2022-01-19 03:51:20|3103.26|3094.56|3102.93|3094.23|3103.31|3094.61|3102.25|3093.55|38
1642564290000|2022-01-19 03:51:30|3103.11|3094.41|3103.4|3094.7|3104.23|3095.53|3102.55|3093.85|35
1642564300000|2022-01-19 03:51:40|3103.82|3095.12|3099.04|3090.34|3104.22|3095.52|3096.83|3088.13|39
1642564310000|2022-01-19 03:51:50|3099.26|3090.56|3099.65|3090.95|3100.12|3091.42|3098.69|3089.99|40
1642564320000|2022-01-19 03:52:00|3099.68|3090.98|3101.91|3093.21|3101.91|3093.21|3099.68|3090.98|40
1642564330000|2022-01-19 03:52:10|3101.64|3092.94|3101.08|3092.38|3101.64|3092.94|3100.1|3091.4|38
1642564340000|2022-01-19 03:52:20|3101.5|3092.8|3101.33|3092.63|3102.78|3094.08|3100.92|3092.22|39
1642564350000|2022-01-19 03:52:30|3101.38|3092.68|3098.8|3090.1|3101.42|3092.72|3098.8|3090.1|39
1642564360000|2022-01-19 03:52:40|3098.52|3089.82|3095.82|3087.12|3099.57|3090.87|3095.82|3087.12|38
1642564370000|2022-01-19 03:52:50|3094.36|3085.66|3095.31|3086.61|3095.96|3087.26|3094.22|3085.52|40
1642564380000|2022-01-19 03:53:00|3095.43|3086.73|3099.02|3090.32|3099.02|3090.32|3095.19|3086.49|39
1642564390000|2022-01-19 03:53:10|3099.04|3090.34|3098.68|3089.98|3100.11|3091.41|3097.82|3089.12|35
1642564400000|2022-01-19 03:53:20|3099.25|3090.55|3099.93|3091.23|3100.1|3091.4|3098.52|3089.82|33
1642564410000|2022-01-19 03:53:30|3100.11|3091.41|3098.81|3090.11|3100.11|3091.41|3095.95|3087.25|38
1642564420000|2022-01-19 03:53:40|3098.67|3089.97|3098.84|3090.14|3099.95|3091.25|3098.35|3089.65|39
1642564430000|2022-01-19 03:53:50|3099.09|3090.39|3099.76|3091.06|3099.97|3091.27|3099.08|3090.38|36
1642564440000|2022-01-19 03:54:00|3099.8|3091.1|3100.44|3091.74|3100.5|3091.8|3099.74|3091.04|35
1642564450000|2022-01-19 03:54:10|3100.53|3091.83|3099.75|3091.05|3101.07|3092.37|3099.58|3090.88|36
1642564460000|2022-01-19 03:54:20|3100.09|3091.39|3100.31|3091.61|3100.41|3091.71|3099.63|3090.93|35
1642564470000|2022-01-19 03:54:30|3100.41|3091.71|3099.4|3090.7|3100.47|3091.77|3099.21|3090.51|31
1642564480000|2022-01-19 03:54:40|3099.46|3090.76|3110.56|3101.86|3110.56|3101.86|3097.53|3088.83|35
1642564490000|2022-01-19 03:54:50|3111.12|3102.42|3119.83|3111.13|3121.21|3112.51|3111.12|3102.42|34
1642564500000|2022-01-19 03:55:00|3121.17|3112.47|3125.28|3116.58|3128.55|3119.85|3121.17|3112.47|32
1642564510000|2022-01-19 03:55:10|3125.36|3116.66|3122.34|3113.64|3125.36|3116.66|3121.3|3112.6|32
1642564520000|2022-01-19 03:55:20|3122.42|3113.72|3123.09|3114.39|3126.36|3117.66|3122.42|3113.72|36
1642564530000|2022-01-19 03:55:30|3122.92|3114.22|3121.27|3112.57|3123.09|3114.39|3121.27|3112.57|38
1642564540000|2022-01-19 03:55:40|3121.68|3112.98|3119.04|3110.34|3121.78|3113.08|3118.12|3109.42|39
1642564550000|2022-01-19 03:55:50|3119.02|3110.32|3119.74|3111.04|3120.76|3112.06|3118.78|3110.08|40
1642564560000|2022-01-19 03:56:00|3119.75|3111.05|3120.3|3111.6|3120.57|3111.87|3118.68|3109.98|40
1642564570000|2022-01-19 03:56:10|3120.25|3111.55|3121.64|3112.94|3121.71|3113.01|3120.11|3111.41|37
1642564580000|2022-01-19 03:56:20|3121.6|3112.9|3119.88|3111.18|3122.38|3113.68|3119.88|3111.18|36
1642564590000|2022-01-19 03:56:30|3119.68|3110.98|3118.29|3109.59|3119.92|3111.22|3118.29|3109.59|36
1642564600000|2022-01-19 03:56:40|3118.35|3109.65|3117.76|3109.06|3118.62|3109.92|3117.38|3108.68|38
1642564610000|2022-01-19 03:56:50|3118.1|3109.4|3116.63|3107.93|3118.5|3109.8|3116.44|3107.74|35
1642564620000|2022-01-19 03:57:00|3116.69|3107.99|3116.9|3108.2|3116.91|3108.21|3116.32|3107.62|33
1642564630000|2022-01-19 03:57:10|3116.76|3108.06|3116.22|3107.52|3117.09|3108.39|3116.09|3107.39|33
1642564640000|2022-01-19 03:57:20|3116.17|3107.47|3115.49|3106.79|3116.81|3108.11|3114.48|3105.78|34
1642564650000|2022-01-19 03:57:30|3115.53|3106.83|3110.83|3102.13|3115.53|3106.83|3110.8|3102.1|39
1642564660000|2022-01-19 03:57:40|3110.73|3102.03|3114.23|3105.53|3115.12|3106.42|3110.72|3102.02|37
1642564670000|2022-01-19 03:57:50|3114.25|3105.55|3115.46|3106.76|3115.81|3107.11|3113.49|3104.79|36
1642564680000|2022-01-19 03:58:00|3115.45|3106.75|3111.76|3103.06|3115.46|3106.76|3110.66|3101.96|38
1642564690000|2022-01-19 03:58:10|3111.8|3103.1|3112.56|3103.86|3112.6|3103.9|3110.86|3102.16|38
1642564700000|2022-01-19 03:58:20|3112.67|3103.97|3107.19|3098.49|3112.67|3103.97|3105.59|3096.89|37
1642564710000|2022-01-19 03:58:30|3107.27|3098.57|3108.49|3099.79|3109.07|3100.37|3106.78|3098.08|36
1642564720000|2022-01-19 03:58:40|3108.5|3099.8|3108.2|3099.5|3108.86|3100.16|3106.93|3098.23|36
1642564730000|2022-01-19 03:58:50|3108.21|3099.51|3109.32|3100.62|3109.32|3100.62|3107.26|3098.56|38
1642564740000|2022-01-19 03:59:00|3109.38|3100.68|3110.01|3101.31|3110.82|3102.12|3109.35|3100.65|38
1642564750000|2022-01-19 03:59:10|3110.1|3101.4|3110.53|3101.83|3111.97|3103.27|3108.23|3099.53|37
1642564760000|2022-01-19 03:59:20|3110.4|3101.7|3108.1|3099.4|3110.4|3101.7|3107.81|3099.11|37
1642564770000|2022-01-19 03:59:30|3107.5|3098.8|3108.03|3099.33|3108.03|3099.33|3106.75|3098.05|35
1642564780000|2022-01-19 03:59:40|3108.23|3099.53|3105.06|3096.36|3108.52|3099.82|3104.98|3096.28|38
1642564790000|2022-01-19 03:59:50|3104.96|3096.26|3104.28|3095.58|3105.07|3096.37|3102.89|3094.19|40
1642564800000|2022-01-19 04:00:00|3104.39|3095.69|3106.99|3098.29|3107.71|3099.01|3104.34|3095.64|38
1642564810000|2022-01-19 04:00:10|3107.01|3098.31|3106.12|3097.42|3109|3100.3|3105.78|3097.08|40
1642564820000|2022-01-19 04:00:20|3106.07|3097.37|3105.75|3097.05|3106.81|3098.11|3105.46|3096.76|38
1642564830000|2022-01-19 04:00:30|3105.65|3096.95|3105.17|3096.47|3105.65|3096.95|3104.09|3095.39|32
1642564840000|2022-01-19 04:00:40|3105.06|3096.36|3105.67|3096.97|3105.99|3097.29|3104.2|3095.5|33
1642564850000|2022-01-19 04:00:50|3105.65|3096.95|3110.21|3101.51|3110.21|3101.51|3105.65|3096.95|39
1642564860000|2022-01-19 04:01:00|3110.29|3101.59|3113.79|3105.09|3114.14|3105.44|3110.29|3101.59|39
1642564870000|2022-01-19 04:01:10|3113.61|3104.91|3116.98|3108.28|3117.06|3108.36|3111.61|3102.91|39
1642564880000|2022-01-19 04:01:20|3117.08|3108.38|3116.85|3108.15|3117.53|3108.83|3116.36|3107.66|40
1642564890000|2022-01-19 04:01:30|3117.08|3108.38|3118.23|3109.53|3118.55|3109.85|3116.04|3107.34|38
1642564900000|2022-01-19 04:01:40|3118.31|3109.61|3116.95|3108.25|3118.53|3109.83|3116.93|3108.23|37
1642564910000|2022-01-19 04:01:50|3117.43|3108.73|3116.56|3107.86|3117.43|3108.73|3115.67|3106.97|35
1642564920000|2022-01-19 04:02:00|3116.3|3107.6|3116.09|3107.39|3118.08|3109.38|3115.32|3106.62|40
1642564930000|2022-01-19 04:02:10|3115.76|3107.06|3113.21|3104.51|3115.76|3107.06|3113.21|3104.51|35
1642564940000|2022-01-19 04:02:20|3113.42|3104.72|3114.8|3106.1|3115.25|3106.55|3113.28|3104.58|40
1642564950000|2022-01-19 04:02:30|3114.79|3106.09|3115.37|3106.67|3115.39|3106.69|3112.92|3104.22|40
1642564960000|2022-01-19 04:02:40|3115.28|3106.58|3113.86|3105.16|3115.28|3106.58|3113.86|3105.16|40
1642564970000|2022-01-19 04:02:50|3113.78|3105.08|3113.55|3104.85|3113.78|3105.08|3113.18|3104.48|35
1642564980000|2022-01-19 04:03:00|3113.68|3104.98|3113.16|3104.46|3113.77|3105.07|3112.8|3104.1|37
1642564990000|2022-01-19 04:03:10|3113.2|3104.5|3113.34|3104.64|3113.54|3104.84|3112.09|3103.39|39
1642565000000|2022-01-19 04:03:20|3113.32|3104.62|3111.56|3102.86|3113.47|3104.77|3111.56|3102.86|34
1642565010000|2022-01-19 04:03:30|3111.58|3102.88|3111.91|3103.21|3112.22|3103.52|3111.32|3102.62|35
1642565020000|2022-01-19 04:03:40|3111.75|3103.05|3112|3103.3|3113.27|3104.57|3111.54|3102.84|38
1642565030000|2022-01-19 04:03:50|3112.09|3103.39|3113.68|3104.98|3114.15|3105.45|3111.39|3102.69|39
1642565040000|2022-01-19 04:04:00|3113.76|3105.06|3115.03|3106.33|3115.03|3106.33|3112.5|3103.8|38
1642565050000|2022-01-19 04:04:10|3115.07|3106.37|3115.17|3106.47|3115.58|3106.88|3114.43|3105.73|37
1642565060000|2022-01-19 04:04:20|3114.88|3106.18|3116.04|3107.34|3116.17|3107.47|3113.98|3105.28|39
1642565070000|2022-01-19 04:04:30|3116.02|3107.32|3115.17|3106.47|3116.25|3107.55|3114.8|3106.1|37
1642565080000|2022-01-19 04:04:40|3115.18|3106.48|3113.72|3105.02|3115.41|3106.71|3113.53|3104.83|38
1642565090000|2022-01-19 04:04:50|3113.26|3104.56|3113.18|3104.48|3113.47|3104.77|3110.81|3102.11|37
1642565100000|2022-01-19 04:05:00|3113.05|3104.35|3113.95|3105.25|3113.95|3105.25|3111.76|3103.06|37
1642565110000|2022-01-19 04:05:10|3114.25|3105.55|3111.39|3102.69|3114.83|3106.13|3111.09|3102.39|40
1642565120000|2022-01-19 04:05:20|3111.36|3102.66|3110.1|3101.4|3111.5|3102.8|3109.83|3101.13|37
1642565130000|2022-01-19 04:05:30|3110.05|3101.35|3108.46|3099.76|3110.05|3101.35|3108.16|3099.46|39
1642565140000|2022-01-19 04:05:40|3108.36|3099.66|3108.57|3099.87|3108.91|3100.21|3107.01|3098.31|40
1642565150000|2022-01-19 04:05:50|3108.46|3099.76|3109.45|3100.75|3109.58|3100.88|3108.02|3099.32|36
1642565160000|2022-01-19 04:06:00|3109.09|3100.39|3110.29|3101.59|3110.43|3101.73|3109|3100.3|37
1642565170000|2022-01-19 04:06:10|3110.33|3101.63|3110.07|3101.37|3110.33|3101.63|3109.26|3100.56|29
1642565180000|2022-01-19 04:06:20|3109.91|3101.21|3109.55|3100.85|3110.15|3101.45|3109.47|3100.77|34
1642565190000|2022-01-19 04:06:30|3109.51|3100.81|3110.52|3101.82|3110.74|3102.04|3109.22|3100.52|34
1642565200000|2022-01-19 04:06:40|3110.55|3101.85|3110.21|3101.51|3110.69|3101.99|3109.99|3101.29|38
1642565210000|2022-01-19 04:06:50|3110.2|3101.5|3110.21|3101.51|3110.5|3101.8|3109.59|3100.89|35
1642565220000|2022-01-19 04:07:00|3110.73|3102.03|3112.02|3103.32|3112.94|3104.24|3110.73|3102.03|33
1642565230000|2022-01-19 04:07:10|3112.05|3103.35|3111.17|3102.47|3112.35|3103.65|3111.12|3102.42|36
1642565240000|2022-01-19 04:07:20|3111.18|3102.48|3110.78|3102.08|3111.25|3102.55|3110.5|3101.8|36
1642565250000|2022-01-19 04:07:30|3110.79|3102.09|3110.58|3101.88|3111.08|3102.38|3110.15|3101.45|34
1642565260000|2022-01-19 04:07:40|3110.6|3101.9|3110.15|3101.45|3110.83|3102.13|3110.15|3101.45|31
1642565270000|2022-01-19 04:07:50|3110.22|3101.52|3109.77|3101.07|3110.25|3101.55|3108.94|3100.24|33
1642565280000|2022-01-19 04:08:00|3109.79|3101.09|3108.07|3099.37|3109.95|3101.25|3107.98|3099.28|36
1642565290000|2022-01-19 04:08:10|3108|3099.3|3108.12|3099.42|3108.41|3099.71|3106.44|3097.74|38
1642565300000|2022-01-19 04:08:20|3108.13|3099.43|3107.6|3098.9|3108.53|3099.83|3107.6|3098.9|39
1642565310000|2022-01-19 04:08:30|3107.39|3098.69|3106.87|3098.17|3107.39|3098.69|3105.72|3097.02|38
1642565320000|2022-01-19 04:08:40|3106.89|3098.19|3107.76|3099.06|3108.33|3099.63|3106.67|3097.97|35
1642565330000|2022-01-19 04:08:50|3107.99|3099.29|3107.44|3098.74|3108.11|3099.41|3107.34|3098.64|35
1642565340000|2022-01-19 04:09:00|3107.3|3098.6|3106.84|3098.14|3107.44|3098.74|3106.69|3097.99|35
1642565350000|2022-01-19 04:09:10|3106.69|3097.99|3105.86|3097.16|3107.01|3098.31|3104.6|3095.9|37
1642565360000|2022-01-19 04:09:20|3105.57|3096.87|3106.48|3097.78|3106.53|3097.83|3105.32|3096.62|35
1642565370000|2022-01-19 04:09:30|3106.55|3097.85|3107.54|3098.84|3108.11|3099.41|3106.26|3097.56|38
1642565380000|2022-01-19 04:09:40|3107.55|3098.85|3107.8|3099.1|3107.83|3099.13|3107.42|3098.72|31
1642565390000|2022-01-19 04:09:50|3107.7|3099|3106.34|3097.64|3107.7|3099|3106.04|3097.34|36
1642565400000|2022-01-19 04:10:00|3106.35|3097.65|3106.86|3098.16|3106.86|3098.16|3106.17|3097.47|36
1642565410000|2022-01-19 04:10:10|3106.87|3098.17|3106.52|3097.82|3106.9|3098.2|3106.24|3097.54|32
1642565420000|2022-01-19 04:10:20|3106.43|3097.73|3106.29|3097.59|3107.12|3098.42|3105.85|3097.15|36
1642565430000|2022-01-19 04:10:30|3106.35|3097.65|3106.22|3097.52|3106.35|3097.65|3104.84|3096.14|38
1642565440000|2022-01-19 04:10:40|3106.19|3097.49|3105.61|3096.91|3106.28|3097.58|3105.2|3096.5|37
1642565450000|2022-01-19 04:10:50|3105.7|3097|3105.37|3096.67|3105.78|3097.08|3104.78|3096.08|34
1642565460000|2022-01-19 04:11:00|3105.39|3096.69|3104.93|3096.23|3105.39|3096.69|3104.88|3096.18|30
1642565470000|2022-01-19 04:11:10|3104.97|3096.27|3104.88|3096.18|3106.38|3097.68|3104.44|3095.74|36
1642565480000|2022-01-19 04:11:20|3104.7|3096|3105.83|3097.13|3106.11|3097.41|3104.66|3095.96|38
1642565490000|2022-01-19 04:11:30|3105.74|3097.04|3105.78|3097.08|3105.88|3097.18|3105.37|3096.67|31
1642565500000|2022-01-19 04:11:40|3105.83|3097.13|3105.89|3097.19|3106.15|3097.45|3105.38|3096.68|32
1642565510000|2022-01-19 04:11:50|3105.86|3097.16|3105.92|3097.22|3106.46|3097.76|3105.79|3097.09|31
1642565520000|2022-01-19 04:12:00|3105.93|3097.23|3107.04|3098.34|3107.04|3098.34|3105.93|3097.23|36
1642565530000|2022-01-19 04:12:10|3107.03|3098.33|3106.88|3098.18|3108.5|3099.8|3106.71|3098.01|38
1642565540000|2022-01-19 04:12:20|3106.82|3098.12|3105.75|3097.05|3106.82|3098.12|3105.46|3096.76|33
1642565550000|2022-01-19 04:12:30|3105.73|3097.03|3105.96|3097.26|3106.32|3097.62|3105.5|3096.8|32
1642565560000|2022-01-19 04:12:40|3106.03|3097.33|3106.93|3098.23|3106.93|3098.23|3105.69|3096.99|32
1642565570000|2022-01-19 04:12:50|3106.9|3098.2|3106.53|3097.83|3106.96|3098.26|3105.83|3097.13|37
1642565580000|2022-01-19 04:13:00|3106.47|3097.77|3106.54|3097.84|3107.27|3098.57|3106.37|3097.67|36
1642565590000|2022-01-19 04:13:10|3106.55|3097.85|3105.65|3096.95|3108.17|3099.47|3105.55|3096.85|35
1642565600000|2022-01-19 04:13:20|3105.57|3096.87|3105.56|3096.86|3105.85|3097.15|3104.97|3096.27|35
1642565610000|2022-01-19 04:13:30|3105.88|3097.18|3105.29|3096.59|3105.88|3097.18|3105.29|3096.59|33
1642565620000|2022-01-19 04:13:40|3105.48|3096.78|3103.43|3094.73|3105.48|3096.78|3103.43|3094.73|38
1642565630000|2022-01-19 04:13:50|3103.38|3094.68|3103.75|3095.05|3103.82|3095.12|3103.18|3094.48|31
1642565640000|2022-01-19 04:14:00|3103.72|3095.02|3104.13|3095.43|3104.26|3095.56|3103.42|3094.72|34
1642565650000|2022-01-19 04:14:10|3104.08|3095.38|3104.67|3095.97|3105.1|3096.4|3103.99|3095.29|33
1642565660000|2022-01-19 04:14:20|3104.69|3095.99|3104.47|3095.77|3104.96|3096.26|3104.47|3095.77|34
1642565670000|2022-01-19 04:14:30|3104.48|3095.78|3103.49|3094.79|3104.67|3095.97|3103.4|3094.7|23
1642565680000|2022-01-19 04:14:40|3103.46|3094.76|3103.17|3094.47|3104.28|3095.58|3102.67|3093.97|33
1642565690000|2022-01-19 04:14:50|3103.35|3094.65|3103.52|3094.82|3103.52|3094.82|3103.05|3094.35|34
1642565700000|2022-01-19 04:15:00|3103.64|3094.94|3104.86|3096.16|3104.9|3096.2|3103.6|3094.9|38
1642565710000|2022-01-19 04:15:10|3104.94|3096.24|3106.06|3097.36|3106.21|3097.51|3104.94|3096.24|36
1642565720000|2022-01-19 04:15:20|3106.12|3097.42|3106.47|3097.77|3106.63|3097.93|3105.34|3096.64|39
1642565730000|2022-01-19 04:15:30|3106.51|3097.81|3106.9|3098.2|3106.9|3098.2|3106.02|3097.32|33
1642565740000|2022-01-19 04:15:40|3106.75|3098.05|3107.88|3099.18|3108.14|3099.44|3106.44|3097.74|35
1642565750000|2022-01-19 04:15:50|3107.87|3099.17|3108.53|3099.83|3108.66|3099.96|3106.97|3098.27|37
1642565760000|2022-01-19 04:16:00|3108.5|3099.8|3107.14|3098.44|3108.5|3099.8|3107.05|3098.35|33
1642565770000|2022-01-19 04:16:10|3107.32|3098.62|3107.98|3099.28|3108.03|3099.33|3107.32|3098.62|31
1642565780000|2022-01-19 04:16:20|3107.99|3099.29|3109.08|3100.38|3109.57|3100.87|3107.76|3099.06|30
1642565790000|2022-01-19 04:16:30|3109.07|3100.37|3110.64|3101.94|3110.81|3102.11|3108.55|3099.85|33
1642565800000|2022-01-19 04:16:40|3110.48|3101.78|3110.33|3101.63|3110.87|3102.17|3109.41|3100.71|31
1642565810000|2022-01-19 04:16:50|3110.46|3101.76|3110.06|3101.36|3110.5|3101.8|3109.86|3101.16|34
1642565820000|2022-01-19 04:17:00|3110.04|3101.34|3110.51|3101.81|3110.77|3102.07|3109.99|3101.29|35
1642565830000|2022-01-19 04:17:10|3110.56|3101.86|3111.24|3102.54|3111.24|3102.54|3110.23|3101.53|37
1642565840000|2022-01-19 04:17:20|3111.13|3102.43|3110.23|3101.53|3111.77|3103.07|3110.23|3101.53|35
1642565850000|2022-01-19 04:17:30|3110.64|3101.94|3110.49|3101.79|3110.64|3101.94|3109.88|3101.18|33
1642565860000|2022-01-19 04:17:40|3110.46|3101.76|3111.36|3102.66|3111.75|3103.05|3110.46|3101.76|36
1642565870000|2022-01-19 04:17:50|3111.42|3102.72|3111.2|3102.5|3111.42|3102.72|3110.8|3102.1|37
1642565880000|2022-01-19 04:18:00|3111.22|3102.52|3111.21|3102.51|3111.3|3102.6|3110.88|3102.18|23
1642565890000|2022-01-19 04:18:10|3111.2|3102.5|3111.42|3102.72|3111.54|3102.84|3111.14|3102.44|26
1642565900000|2022-01-19 04:18:20|3111.49|3102.79|3113.78|3105.08|3113.9|3105.2|3111.21|3102.51|36
1642565910000|2022-01-19 04:18:30|3113.84|3105.14|3113.96|3105.26|3114.33|3105.63|3112.87|3104.17|32
1642565920000|2022-01-19 04:18:40|3113.69|3104.99|3114.88|3106.18|3115.04|3106.34|3113.46|3104.76|36
1642565930000|2022-01-19 04:18:50|3114.85|3106.15|3113.99|3105.29|3115.02|3106.32|3113.78|3105.08|37
1642565940000|2022-01-19 04:19:00|3113.98|3105.28|3112.63|3103.93|3114.28|3105.58|3112.63|3103.93|35
1642565950000|2022-01-19 04:19:10|3113.07|3104.37|3111.32|3102.62|3113.07|3104.37|3111.21|3102.51|35
1642565960000|2022-01-19 04:19:20|3111.3|3102.6|3112.3|3103.6|3112.3|3103.6|3111.05|3102.35|28
1642565970000|2022-01-19 04:19:30|3112.38|3103.68|3111.28|3102.58|3112.38|3103.68|3110.99|3102.29|37
1642565980000|2022-01-19 04:19:40|3111.27|3102.57|3109.41|3100.71|3111.48|3102.78|3109.38|3100.68|35
1642565990000|2022-01-19 04:19:50|3109.76|3101.06|3109.83|3101.13|3110.67|3101.97|3109.47|3100.77|36
1642566000000|2022-01-19 04:20:00|3109.81|3101.11|3109.74|3101.04|3110.31|3101.61|3109.46|3100.76|36
1642566010000|2022-01-19 04:20:10|3109.71|3101.01|3110.55|3101.85|3110.55|3101.85|3109.6|3100.9|35
1642566020000|2022-01-19 04:20:20|3110.56|3101.86|3112.14|3103.44|3112.31|3103.61|3110.38|3101.68|30
1642566030000|2022-01-19 04:20:30|3112.22|3103.52|3112.5|3103.8|3112.64|3103.94|3112.11|3103.41|31
1642566040000|2022-01-19 04:20:40|3112.52|3103.82|3112.56|3103.86|3112.96|3104.26|3112.42|3103.72|23
1642566050000|2022-01-19 04:20:50|3112.55|3103.85|3112.73|3104.03|3112.85|3104.15|3111.64|3102.94|28
1642566060000|2022-01-19 04:21:00|3112.74|3104.04|3111.58|3102.88|3113.06|3104.36|3111.29|3102.59|35
1642566070000|2022-01-19 04:21:10|3111.54|3102.84|3111.22|3102.52|3112.17|3103.47|3111.06|3102.36|36
1642566080000|2022-01-19 04:21:20|3111.31|3102.61|3111.99|3103.29|3112.25|3103.55|3111.2|3102.5|37
1642566090000|2022-01-19 04:21:30|3111.93|3103.23|3111.96|3103.26|3112.13|3103.43|3111.77|3103.07|33
1642566100000|2022-01-19 04:21:40|3112.08|3103.38|3111.27|3102.57|3112.08|3103.38|3111.05|3102.35|31
1642566110000|2022-01-19 04:21:50|3111.22|3102.52|3111.05|3102.35|3111.29|3102.59|3110.98|3102.28|26
1642566120000|2022-01-19 04:22:00|3110.92|3102.22|3110.85|3102.15|3111.07|3102.37|3110.63|3101.93|34
1642566130000|2022-01-19 04:22:10|3111.08|3102.38|3110.1|3101.4|3111.15|3102.45|3109.78|3101.08|32
1642566140000|2022-01-19 04:22:20|3110.07|3101.37|3109.1|3100.4|3110.6|3101.9|3109.1|3100.4|33
1642566150000|2022-01-19 04:22:30|3109.14|3100.44|3110.1|3101.4|3110.1|3101.4|3108.78|3100.08|30
1642566160000|2022-01-19 04:22:40|3110.06|3101.36|3108.91|3100.21|3110.06|3101.36|3108.52|3099.82|40
1642566170000|2022-01-19 04:22:50|3108.95|3100.25|3108.1|3099.4|3108.95|3100.25|3108.02|3099.32|35
1642566180000|2022-01-19 04:23:00|3108.13|3099.43|3108.5|3099.8|3108.5|3099.8|3107.62|3098.92|35
1642566190000|2022-01-19 04:23:10|3108.53|3099.83|3107.1|3098.4|3108.71|3100.01|3106.42|3097.72|38
1642566200000|2022-01-19 04:23:20|3107.2|3098.5|3107.2|3098.5|3107.4|3098.7|3106.79|3098.09|40
1642566210000|2022-01-19 04:23:30|3107.19|3098.49|3106.36|3097.66|3107.19|3098.49|3105.62|3096.92|38
1642566220000|2022-01-19 04:23:40|3106.14|3097.44|3106.29|3097.59|3106.63|3097.93|3106.12|3097.42|33
1642566230000|2022-01-19 04:23:50|3106.2|3097.5|3105.74|3097.04|3106.2|3097.5|3105.65|3096.95|33
1642566240000|2022-01-19 04:24:00|3105.9|3097.2|3105.93|3097.23|3106.65|3097.95|3105.68|3096.98|37
1642566250000|2022-01-19 04:24:10|3105.92|3097.22|3106.3|3097.6|3106.31|3097.61|3105.82|3097.12|29
1642566260000|2022-01-19 04:24:20|3106.29|3097.59|3106.27|3097.57|3106.32|3097.62|3105.91|3097.21|39
1642566270000|2022-01-19 04:24:30|3106.32|3097.62|3106.16|3097.46|3106.32|3097.62|3106.05|3097.35|26
1642566280000|2022-01-19 04:24:40|3106.17|3097.47|3108.26|3099.56|3108.26|3099.56|3106.07|3097.37|25
1642566290000|2022-01-19 04:24:50|3108.37|3099.67|3108.1|3099.4|3109.68|3100.98|3107.78|3099.08|33
1642566300000|2022-01-19 04:25:00|3107.97|3099.27|3107.01|3098.31|3107.97|3099.27|3106.52|3097.82|31
1642566310000|2022-01-19 04:25:10|3107.02|3098.32|3106.55|3097.85|3107.02|3098.32|3106.26|3097.56|34
1642566320000|2022-01-19 04:25:20|3106.51|3097.81|3107.25|3098.55|3107.34|3098.64|3106.44|3097.74|30
1642566330000|2022-01-19 04:25:30|3107.37|3098.67|3107.56|3098.86|3107.59|3098.89|3107.06|3098.36|31
1642566340000|2022-01-19 04:25:40|3107.55|3098.85|3107.57|3098.87|3107.73|3099.03|3107.48|3098.78|24
1642566350000|2022-01-19 04:25:50|3107.7|3099|3108.53|3099.83|3108.71|3100.01|3107.48|3098.78|31
1642566360000|2022-01-19 04:26:00|3108.56|3099.86|3108.76|3100.06|3108.76|3100.06|3107.79|3099.09|33
1642566370000|2022-01-19 04:26:10|3108.75|3100.05|3107.69|3098.99|3108.81|3100.11|3107.63|3098.93|31
1642566380000|2022-01-19 04:26:20|3107.63|3098.93|3107.86|3099.16|3107.95|3099.25|3107.49|3098.79|25
1642566390000|2022-01-19 04:26:30|3107.8|3099.1|3107.79|3099.09|3107.91|3099.21|3107.53|3098.83|27
1642566400000|2022-01-19 04:26:40|3107.69|3098.99|3107.93|3099.23|3107.93|3099.23|3107.59|3098.89|27
1642566410000|2022-01-19 04:26:50|3107.86|3099.16|3106.93|3098.23|3107.94|3099.24|3106.92|3098.22|31
1642566420000|2022-01-19 04:27:00|3106.88|3098.18|3106.14|3097.44|3106.88|3098.18|3105.82|3097.12|37
1642566430000|2022-01-19 04:27:10|3106.1|3097.4|3106.33|3097.63|3106.33|3097.63|3105.98|3097.28|37
1642566440000|2022-01-19 04:27:20|3106.63|3097.93|3108.02|3099.32|3108.02|3099.32|3106.63|3097.93|26
1642566450000|2022-01-19 04:27:30|3107.95|3099.25|3109.37|3100.67|3109.38|3100.68|3107.95|3099.25|29
1642566460000|2022-01-19 04:27:40|3109.23|3100.53|3106.53|3097.83|3109.38|3100.68|3106.53|3097.83|33
1642566470000|2022-01-19 04:27:50|3106.52|3097.82|3106.35|3097.65|3106.69|3097.99|3106.17|3097.47|32
1642566480000|2022-01-19 04:28:00|3106.39|3097.69|3107.05|3098.35|3107.3|3098.6|3106.39|3097.69|33
1642566490000|2022-01-19 04:28:10|3107.03|3098.33|3109.14|3100.44|3109.19|3100.49|3107.03|3098.33|37
1642566500000|2022-01-19 04:28:20|3109.04|3100.34|3108.64|3099.94|3109.58|3100.88|3108.58|3099.88|33
1642566510000|2022-01-19 04:28:30|3108.54|3099.84|3108.71|3100.01|3109.55|3100.85|3108.5|3099.8|38
1642566520000|2022-01-19 04:28:40|3108.79|3100.09|3108.22|3099.52|3109.59|3100.89|3108.22|3099.52|37
1642566530000|2022-01-19 04:28:50|3108.27|3099.57|3107.46|3098.76|3108.27|3099.57|3107.21|3098.51|38
1642566540000|2022-01-19 04:29:00|3107.45|3098.75|3106.99|3098.29|3107.54|3098.84|3106.62|3097.92|31
1642566550000|2022-01-19 04:29:10|3107.08|3098.38|3108.24|3099.54|3108.24|3099.54|3106.92|3098.22|36
1642566560000|2022-01-19 04:29:20|3108.02|3099.32|3111.81|3103.11|3111.81|3103.11|3108.02|3099.32|31
1642566570000|2022-01-19 04:29:30|3110.65|3101.95|3110.73|3102.03|3111.51|3102.81|3110.65|3101.95|35
1642566580000|2022-01-19 04:29:40|3110.97|3102.27|3110.52|3101.82|3111.02|3102.32|3110.51|3101.81|37
1642566590000|2022-01-19 04:29:50|3110.51|3101.81|3110.12|3101.42|3110.62|3101.92|3110.12|3101.42|29
1642566600000|2022-01-19 04:30:00|3110.08|3101.38|3110.85|3102.15|3110.94|3102.24|3109.53|3100.83|38
1642566610000|2022-01-19 04:30:10|3110.81|3102.11|3106.16|3097.46|3110.81|3102.11|3104.9|3096.2|39
1642566620000|2022-01-19 04:30:20|3106.18|3097.48|3107.11|3098.41|3107.44|3098.74|3105.82|3097.12|36
1642566630000|2022-01-19 04:30:30|3107.36|3098.66|3108.4|3099.7|3108.91|3100.21|3107.36|3098.66|39
1642566640000|2022-01-19 04:30:40|3108.63|3099.93|3109.21|3100.51|3109.94|3101.24|3108.63|3099.93|38
1642566650000|2022-01-19 04:30:50|3109.24|3100.54|3109.26|3100.56|3109.55|3100.85|3108.71|3100.01|35
1642566660000|2022-01-19 04:31:00|3109.24|3100.54|3109.6|3100.9|3109.88|3101.18|3108.99|3100.29|36
1642566670000|2022-01-19 04:31:10|3109.61|3100.91|3108.58|3099.88|3109.74|3101.04|3108.37|3099.67|38
1642566680000|2022-01-19 04:31:20|3108.78|3100.08|3110.2|3101.5|3110.2|3101.5|3108.78|3100.08|36
1642566690000|2022-01-19 04:31:30|3110.21|3101.51|3109.95|3101.25|3110.22|3101.52|3109.77|3101.07|28
1642566700000|2022-01-19 04:31:40|3109.96|3101.26|3109.37|3100.67|3110.7|3102|3109.32|3100.62|35
1642566710000|2022-01-19 04:31:50|3109.62|3100.92|3108.98|3100.28|3109.87|3101.17|3108.82|3100.12|32
1642566720000|2022-01-19 04:32:00|3109.01|3100.31|3108.94|3100.24|3109.49|3100.79|3107.95|3099.25|35
1642566730000|2022-01-19 04:32:10|3108.97|3100.27|3108.11|3099.41|3108.97|3100.27|3107.93|3099.23|33
1642566740000|2022-01-19 04:32:20|3108.05|3099.35|3109.11|3100.41|3109.11|3100.41|3108.05|3099.35|30
1642566750000|2022-01-19 04:32:30|3109.2|3100.5|3109.29|3100.59|3109.91|3101.21|3108.51|3099.81|37
1642566760000|2022-01-19 04:32:40|3109.24|3100.54|3109.39|3100.69|3109.4|3100.7|3108.86|3100.16|30
1642566770000|2022-01-19 04:32:50|3109.31|3100.61|3110.08|3101.38|3110.15|3101.45|3109.31|3100.61|33
1642566780000|2022-01-19 04:33:00|3110.21|3101.51|3110.03|3101.33|3110.26|3101.56|3109.81|3101.11|35
1642566790000|2022-01-19 04:33:10|3110.12|3101.42|3110.39|3101.69|3110.96|3102.26|3110|3101.3|35
1642566800000|2022-01-19 04:33:20|3110.02|3101.32|3109.16|3100.46|3110.02|3101.32|3109.16|3100.46|34
1642566810000|2022-01-19 04:33:30|3109.14|3100.44|3109.13|3100.43|3109.5|3100.8|3108.54|3099.84|34
1642566820000|2022-01-19 04:33:40|3109.18|3100.48|3109.97|3101.27|3110.16|3101.46|3109.09|3100.39|31
1642566830000|2022-01-19 04:33:50|3110.02|3101.32|3110.53|3101.83|3110.62|3101.92|3109.98|3101.28|24
1642566840000|2022-01-19 04:34:00|3110.59|3101.89|3110.8|3102.1|3110.86|3102.16|3110.46|3101.76|37
1642566850000|2022-01-19 04:34:10|3111.48|3102.78|3111.54|3102.84|3111.77|3103.07|3110.96|3102.26|32
1642566860000|2022-01-19 04:34:20|3111.46|3102.76|3110.98|3102.28|3111.64|3102.94|3110.81|3102.11|32
1642566870000|2022-01-19 04:34:30|3110.93|3102.23|3111.83|3103.13|3112.3|3103.6|3110.93|3102.23|32
1642566880000|2022-01-19 04:34:40|3111.67|3102.97|3111.83|3103.13|3112.27|3103.57|3111.37|3102.67|35
1642566890000|2022-01-19 04:34:50|3111.81|3103.11|3111.86|3103.16|3112.69|3103.99|3111.78|3103.08|37
1642566900000|2022-01-19 04:35:00|3111.89|3103.19|3111.63|3102.93|3112.05|3103.35|3111.39|3102.69|34
1642566910000|2022-01-19 04:35:10|3111.51|3102.81|3112.25|3103.55|3112.25|3103.55|3111.36|3102.66|34
1642566920000|2022-01-19 04:35:20|3112.26|3103.56|3111.79|3103.09|3112.31|3103.61|3111.47|3102.77|35
1642566930000|2022-01-19 04:35:30|3111.64|3102.94|3112.11|3103.41|3112.68|3103.98|3111.64|3102.94|37
1642566940000|2022-01-19 04:35:40|3112.68|3103.98|3111.69|3102.99|3112.68|3103.98|3111.45|3102.75|39
1642566950000|2022-01-19 04:35:50|3111.99|3103.29|3111.14|3102.44|3112.06|3103.36|3110.44|3101.74|38
1642566960000|2022-01-19 04:36:00|3111.17|3102.47|3109.94|3101.24|3111.34|3102.64|3109.92|3101.22|37
1642566970000|2022-01-19 04:36:10|3110.17|3101.47|3110.45|3101.75|3110.45|3101.75|3109.89|3101.19|21
1642566980000|2022-01-19 04:36:20|3110.44|3101.74|3109.57|3100.87|3110.44|3101.74|3109.53|3100.83|35
1642566990000|2022-01-19 04:36:30|3109.74|3101.04|3108.17|3099.47|3109.81|3101.11|3107.96|3099.26|31
1642567000000|2022-01-19 04:36:40|3108.2|3099.5|3108.26|3099.56|3108.42|3099.72|3107.99|3099.29|28
1642567010000|2022-01-19 04:36:50|3108.25|3099.55|3107.88|3099.18|3108.36|3099.66|3107.88|3099.18|33
1642567020000|2022-01-19 04:37:00|3107.73|3099.03|3108.28|3099.58|3108.6|3099.9|3107.57|3098.87|33
1642567030000|2022-01-19 04:37:10|3108.18|3099.48|3106.64|3097.94|3108.18|3099.48|3106.64|3097.94|35
1642567040000|2022-01-19 04:37:20|3106.63|3097.93|3106.74|3098.04|3106.81|3098.11|3106.58|3097.88|21
1642567050000|2022-01-19 04:37:30|3106.75|3098.05|3108.68|3099.98|3108.7|3100|3106.75|3098.05|35
1642567060000|2022-01-19 04:37:40|3108.78|3100.08|3108.66|3099.96|3108.97|3100.27|3108.44|3099.74|35
1642567070000|2022-01-19 04:37:50|3109.04|3100.34|3109.39|3100.69|3109.6|3100.9|3108.48|3099.78|34
1642567080000|2022-01-19 04:38:00|3109.35|3100.65|3109.11|3100.41|3109.95|3101.25|3108.69|3099.99|30
1642567090000|2022-01-19 04:38:10|3109.1|3100.4|3109.16|3100.46|3109.48|3100.78|3108.94|3100.24|34
1642567100000|2022-01-19 04:38:20|3109.33|3100.63|3109.79|3101.09|3109.81|3101.11|3108.93|3100.23|23
1642567110000|2022-01-19 04:38:30|3109.82|3101.12|3109.94|3101.24|3110.26|3101.56|3109.56|3100.86|33
1642567120000|2022-01-19 04:38:40|3109.95|3101.25|3110.5|3101.8|3110.91|3102.21|3109.95|3101.25|28
1642567130000|2022-01-19 04:38:50|3110.47|3101.77|3110.45|3101.75|3110.77|3102.07|3110.4|3101.7|32
1642567140000|2022-01-19 04:39:00|3110.48|3101.78|3110.65|3101.95|3110.65|3101.95|3110.46|3101.76|28
1642567150000|2022-01-19 04:39:10|3110.71|3102.01|3111.67|3102.97|3112.27|3103.57|3110.71|3102.01|18
1642567160000|2022-01-19 04:39:20|3111.7|3103|3111.6|3102.9|3112.13|3103.43|3111.53|3102.83|32
1642567170000|2022-01-19 04:39:30|3111.9|3103.2|3111.24|3102.54|3111.9|3103.2|3110.84|3102.14|35
1642567180000|2022-01-19 04:39:40|3111.06|3102.36|3111.32|3102.62|3111.5|3102.8|3110.87|3102.17|32
1642567190000|2022-01-19 04:39:50|3111.07|3102.37|3111.29|3102.59|3111.74|3103.04|3110.68|3101.98|36
1642567200000|2022-01-19 04:40:00|3111.36|3102.66|3111.76|3103.06|3111.93|3103.23|3111.01|3102.31|33
1642567210000|2022-01-19 04:40:10|3111.69|3102.99|3111.8|3103.1|3112.01|3103.31|3111.6|3102.9|30
1642567220000|2022-01-19 04:40:20|3111.65|3102.95|3111.41|3102.71|3111.82|3103.12|3111.38|3102.68|34
1642567230000|2022-01-19 04:40:30|3111.36|3102.66|3111.65|3102.95|3111.76|3103.06|3111.06|3102.36|30
1642567240000|2022-01-19 04:40:40|3111.68|3102.98|3111.71|3103.01|3111.71|3103.01|3111.43|3102.73|21
1642567250000|2022-01-19 04:40:50|3111.82|3103.12|3111.59|3102.89|3112.06|3103.36|3111.17|3102.47|27
1642567260000|2022-01-19 04:41:00|3111.51|3102.81|3111.21|3102.51|3111.69|3102.99|3111.17|3102.47|14
1642567270000|2022-01-19 04:41:10|3111.22|3102.52|3111.24|3102.54|3111.24|3102.54|3111.21|3102.51|4
1642567280000|2022-01-19 04:41:20|3111.31|3102.61|3111.8|3103.1|3111.99|3103.29|3111.29|3102.59|36
1642567290000|2022-01-19 04:41:30|3112.26|3103.56|3111.93|3103.23|3112.33|3103.63|3111.47|3102.77|35
1642567300000|2022-01-19 04:41:40|3111.9|3103.2|3111.96|3103.26|3112.34|3103.64|3111.64|3102.94|33
1642567310000|2022-01-19 04:41:50|3111.95|3103.25|3112.11|3103.41|3112.23|3103.53|3111.72|3103.02|30
1642567320000|2022-01-19 04:42:00|3111.82|3103.12|3111.2|3102.5|3112.53|3103.83|3110.8|3102.1|25
1642567330000|2022-01-19 04:42:10|3111.29|3102.59|3110.2|3101.5|3111.29|3102.59|3110.08|3101.38|32
1642567340000|2022-01-19 04:42:20|3110.14|3101.44|3110.1|3101.4|3110.21|3101.51|3109.89|3101.19|33
1642567350000|2022-01-19 04:42:30|3110.12|3101.42|3110.33|3101.63|3110.77|3102.07|3110.04|3101.34|28
1642567360000|2022-01-19 04:42:40|3110.35|3101.65|3110.3|3101.6|3110.46|3101.76|3109.98|3101.28|31
1642567370000|2022-01-19 04:42:50|3110.23|3101.53|3109.78|3101.08|3110.48|3101.78|3109.76|3101.06|29
1642567380000|2022-01-19 04:43:00|3109.79|3101.09|3109.6|3100.9|3110.46|3101.76|3109.53|3100.83|38
1642567390000|2022-01-19 04:43:10|3109.81|3101.11|3109.44|3100.74|3109.81|3101.11|3109.22|3100.52|32
1642567400000|2022-01-19 04:43:20|3109.5|3100.8|3109.5|3100.8|3109.71|3101.01|3109.35|3100.65|26
1642567410000|2022-01-19 04:43:30|3109.69|3100.99|3109.08|3100.38|3110.18|3101.48|3108.57|3099.87|35
1642567420000|2022-01-19 04:43:40|3108.94|3100.24|3108.87|3100.17|3109.22|3100.52|3108.58|3099.88|39
1642567430000|2022-01-19 04:43:50|3109.04|3100.34|3109.18|3100.48|3109.26|3100.56|3108.91|3100.21|35
1642567440000|2022-01-19 04:44:00|3108.84|3100.14|3108.25|3099.55|3109.08|3100.38|3108.25|3099.55|32
1642567450000|2022-01-19 04:44:10|3108.16|3099.46|3108.63|3099.93|3108.78|3100.08|3108.03|3099.33|29
1642567460000|2022-01-19 04:44:20|3108.57|3099.87|3108.35|3099.65|3108.94|3100.24|3108.12|3099.42|30
1642567470000|2022-01-19 04:44:30|3108.33|3099.63|3108.46|3099.76|3108.46|3099.76|3108.09|3099.39|32
1642567480000|2022-01-19 04:44:40|3108.45|3099.75|3108.72|3100.02|3108.86|3100.16|3108.39|3099.69|27
1642567490000|2022-01-19 04:44:50|3108.73|3100.03|3109.08|3100.38|3109.15|3100.45|3108.68|3099.98|23
1642567500000|2022-01-19 04:45:00|3109.18|3100.48|3109.68|3100.98|3110.05|3101.35|3109.1|3100.4|35
1642567510000|2022-01-19 04:45:10|3109.75|3101.05|3110.21|3101.51|3110.42|3101.72|3109.25|3100.55|34
1642567520000|2022-01-19 04:45:20|3110.31|3101.61|3110.85|3102.15|3110.85|3102.15|3110.31|3101.61|19
1642567530000|2022-01-19 04:45:30|3110.79|3102.09|3110.82|3102.12|3110.85|3102.15|3110.47|3101.77|22
1642567540000|2022-01-19 04:45:40|3110.83|3102.13|3110.99|3102.29|3110.99|3102.29|3110.83|3102.13|17
1642567550000|2022-01-19 04:45:50|3111.2|3102.5|3111.08|3102.38|3111.38|3102.68|3111.02|3102.32|36
1642567560000|2022-01-19 04:46:00|3111.14|3102.44|3111.14|3102.44|3111.17|3102.47|3111.01|3102.31|27
1642567570000|2022-01-19 04:46:10|3111.17|3102.47|3111.38|3102.68|3111.73|3103.03|3110.26|3101.56|30
1642567580000|2022-01-19 04:46:20|3111.41|3102.71|3110.8|3102.1|3112.09|3103.39|3110.8|3102.1|36
1642567590000|2022-01-19 04:46:30|3111.01|3102.31|3110.02|3101.32|3111.23|3102.53|3109.2|3100.5|37
1642567600000|2022-01-19 04:46:40|3110.14|3101.44|3108.76|3100.06|3110.37|3101.67|3108.66|3099.96|33
1642567610000|2022-01-19 04:46:50|3109.03|3100.33|3109.09|3100.39|3109.39|3100.69|3108.15|3099.45|33
1642567620000|2022-01-19 04:47:00|3109.03|3100.33|3108.47|3099.77|3109.35|3100.65|3108.47|3099.77|31
1642567630000|2022-01-19 04:47:10|3108.63|3099.93|3108.47|3099.77|3108.71|3100.01|3108.06|3099.36|31
1642567640000|2022-01-19 04:47:20|3108.4|3099.7|3108.24|3099.54|3108.71|3100.01|3107.59|3098.89|35
1642567650000|2022-01-19 04:47:30|3108.15|3099.45|3106.83|3098.13|3108.54|3099.84|3106.78|3098.08|37
1642567660000|2022-01-19 04:47:40|3107.01|3098.31|3108.01|3099.31|3108.01|3099.31|3106.93|3098.23|38
1642567670000|2022-01-19 04:47:50|3108.05|3099.35|3107.19|3098.49|3108.1|3099.4|3107.19|3098.49|26
1642567680000|2022-01-19 04:48:00|3107.32|3098.62|3109.69|3100.99|3109.69|3100.99|3107.11|3098.41|35
1642567690000|2022-01-19 04:48:10|3109.8|3101.1|3110.21|3101.51|3110.66|3101.96|3109.1|3100.4|37
1642567700000|2022-01-19 04:48:20|3110.25|3101.55|3109.77|3101.07|3110.54|3101.84|3109.29|3100.59|37
1642567710000|2022-01-19 04:48:30|3109.81|3101.11|3109.45|3100.75|3109.97|3101.27|3109.38|3100.68|34
1642567720000|2022-01-19 04:48:40|3109.61|3100.91|3109.21|3100.51|3109.61|3100.91|3108.57|3099.87|28
1642567730000|2022-01-19 04:48:50|3109.19|3100.49|3109.56|3100.86|3109.74|3101.04|3109|3100.3|31
1642567740000|2022-01-19 04:49:00|3109.66|3100.96|3109.98|3101.28|3110.3|3101.6|3109.58|3100.88|24
1642567750000|2022-01-19 04:49:10|3109.99|3101.29|3109.79|3101.09|3109.99|3101.29|3109.79|3101.09|20
1642567760000|2022-01-19 04:49:20|3109.78|3101.08|3108.84|3100.14|3109.85|3101.15|3108.68|3099.98|34
1642567770000|2022-01-19 04:49:30|3108.75|3100.05|3108.81|3100.11|3108.92|3100.22|3108.62|3099.92|34
1642567780000|2022-01-19 04:49:40|3108.75|3100.05|3108.93|3100.23|3109.18|3100.48|3108.66|3099.96|30
1642567790000|2022-01-19 04:49:50|3109.07|3100.37|3108.93|3100.23|3109.09|3100.39|3108.66|3099.96|26
1642567800000|2022-01-19 04:50:00|3109.01|3100.31|3109.56|3100.86|3109.59|3100.89|3108.74|3100.04|29
1642567810000|2022-01-19 04:50:10|3109.87|3101.17|3110.11|3101.41|3110.2|3101.5|3109.42|3100.72|23
1642567820000|2022-01-19 04:50:20|3110.16|3101.46|3110.46|3101.76|3110.47|3101.77|3110.16|3101.46|20
1642567830000|2022-01-19 04:50:30|3110.47|3101.77|3110.84|3102.14|3110.85|3102.15|3110.45|3101.75|14
1642567840000|2022-01-19 04:50:40|3110.85|3102.15|3110.85|3102.15|3111.12|3102.42|3110.85|3102.15|23
1642567850000|2022-01-19 04:50:50|3111.13|3102.43|3110.89|3102.19|3111.35|3102.65|3110.79|3102.09|26
1642567860000|2022-01-19 04:51:00|3110.83|3102.13|3110.22|3101.52|3111.48|3102.78|3110|3101.3|35
1642567870000|2022-01-19 04:51:10|3110.32|3101.62|3107.89|3099.19|3110.44|3101.74|3107.61|3098.91|38
1642567880000|2022-01-19 04:51:20|3108.08|3099.38|3108.01|3099.31|3108.08|3099.38|3107.6|3098.9|35
1642567890000|2022-01-19 04:51:30|3108.28|3099.58|3107.74|3099.04|3109.13|3100.43|3107.74|3099.04|38
1642567900000|2022-01-19 04:51:40|3107.72|3099.02|3108.8|3100.1|3108.98|3100.28|3107.72|3099.02|39
1642567910000|2022-01-19 04:51:50|3109.05|3100.35|3108.53|3099.83|3109.1|3100.4|3108.41|3099.71|31
1642567920000|2022-01-19 04:52:00|3108.29|3099.59|3107.84|3099.14|3108.59|3099.89|3107.42|3098.72|30
1642567930000|2022-01-19 04:52:10|3107.85|3099.15|3107.67|3098.97|3107.89|3099.19|3107.21|3098.51|21
1642567940000|2022-01-19 04:52:20|3107.66|3098.96|3108.44|3099.74|3108.57|3099.87|3107.57|3098.87|17
1642567950000|2022-01-19 04:52:30|3108.4|3099.7|3108.12|3099.42|3108.49|3099.79|3107.54|3098.84|26
1642567960000|2022-01-19 04:52:40|3107.84|3099.14|3109.61|3100.91|3109.82|3101.12|3107.84|3099.14|35
1642567970000|2022-01-19 04:52:50|3109.69|3100.99|3110.44|3101.74|3110.44|3101.74|3109.29|3100.59|29
1642567980000|2022-01-19 04:53:00|3109.97|3101.27|3109.79|3101.09|3110.13|3101.43|3109.48|3100.78|36
1642567990000|2022-01-19 04:53:10|3109.82|3101.12|3109.58|3100.88|3110.01|3101.31|3109.46|3100.76|26
1642568000000|2022-01-19 04:53:20|3109.48|3100.78|3109.2|3100.5|3109.86|3101.16|3109.2|3100.5|30
1642568010000|2022-01-19 04:53:30|3109.64|3100.94|3109.77|3101.07|3109.96|3101.26|3109.13|3100.43|30
1642568020000|2022-01-19 04:53:40|3110.11|3101.41|3110.09|3101.39|3110.15|3101.45|3109.56|3100.86|25
1642568030000|2022-01-19 04:53:50|3109.99|3101.29|3110.49|3101.79|3110.72|3102.02|3109.73|3101.03|25
1642568040000|2022-01-19 04:54:00|3110.54|3101.84|3110.68|3101.98|3110.97|3102.27|3110.23|3101.53|33
1642568050000|2022-01-19 04:54:10|3110.78|3102.08|3110.68|3101.98|3110.88|3102.18|3110.68|3101.98|22
1642568060000|2022-01-19 04:54:20|3110.75|3102.05|3110.59|3101.89|3110.98|3102.28|3110.57|3101.87|19
1642568070000|2022-01-19 04:54:30|3111.04|3102.34|3110.81|3102.11|3111.31|3102.61|3110.59|3101.89|21
1642568080000|2022-01-19 04:54:40|3110.82|3102.12|3110.91|3102.21|3111.34|3102.64|3110.55|3101.85|26
1642568090000|2022-01-19 04:54:50|3111.21|3102.51|3111.05|3102.35|3111.4|3102.7|3110.74|3102.04|31
1642568100000|2022-01-19 04:55:00|3111.01|3102.31|3110.7|3102|3111.4|3102.7|3110.67|3101.97|34
1642568110000|2022-01-19 04:55:10|3110.77|3102.07|3111.23|3102.53|3111.41|3102.71|3110.73|3102.03|28
1642568120000|2022-01-19 04:55:20|3111.41|3102.71|3111.25|3102.55|3111.91|3103.21|3110.94|3102.24|27
1642568130000|2022-01-19 04:55:30|3111.65|3102.95|3111.48|3102.78|3111.65|3102.95|3110.98|3102.28|32
1642568140000|2022-01-19 04:55:40|3111.99|3103.29|3111.48|3102.78|3111.99|3103.29|3111.27|3102.57|32
1642568150000|2022-01-19 04:55:50|3111.85|3103.15|3112.94|3104.24|3113.61|3104.91|3111.31|3102.61|31
1642568160000|2022-01-19 04:56:00|3112.97|3104.27|3111.79|3103.09|3112.99|3104.29|3111.79|3103.09|36
1642568170000|2022-01-19 04:56:10|3112.22|3103.52|3112.69|3103.99|3113.11|3104.41|3111.91|3103.21|33
1642568180000|2022-01-19 04:56:20|3112.75|3104.05|3111.79|3103.09|3112.96|3104.26|3111.5|3102.8|36
1642568190000|2022-01-19 04:56:30|3111.82|3103.12|3111.43|3102.73|3111.84|3103.14|3111.08|3102.38|35
1642568200000|2022-01-19 04:56:40|3111.44|3102.74|3111.61|3102.91|3111.83|3103.13|3111.44|3102.74|25
1642568210000|2022-01-19 04:56:50|3111.8|3103.1|3111.36|3102.66|3111.8|3103.1|3111.25|3102.55|32
1642568220000|2022-01-19 04:57:00|3111.38|3102.68|3111.08|3102.38|3111.73|3103.03|3111.02|3102.32|31
1642568230000|2022-01-19 04:57:10|3111.2|3102.5|3111.18|3102.48|3111.26|3102.56|3110.71|3102.01|36
1642568240000|2022-01-19 04:57:20|3111.02|3102.32|3109.97|3101.27|3111.04|3102.34|3109.93|3101.23|33
1642568250000|2022-01-19 04:57:30|3109.87|3101.17|3110.06|3101.36|3110.48|3101.78|3109.87|3101.17|33
1642568260000|2022-01-19 04:57:40|3110.05|3101.35|3109.72|3101.02|3110.49|3101.79|3109.59|3100.89|33
1642568270000|2022-01-19 04:57:50|3109.45|3100.75|3109.98|3101.28|3110.15|3101.45|3109.45|3100.75|38
1642568280000|2022-01-19 04:58:00|3109.68|3100.98|3109.33|3100.63|3110.08|3101.38|3109.17|3100.47|31
1642568290000|2022-01-19 04:58:10|3109.15|3100.45|3108.97|3100.27|3109.27|3100.57|3108.86|3100.16|32
1642568300000|2022-01-19 04:58:20|3108.85|3100.15|3109.05|3100.35|3109.16|3100.46|3108.43|3099.73|24
1642568310000|2022-01-19 04:58:30|3109.09|3100.39|3108.8|3100.1|3109.22|3100.52|3108.66|3099.96|34
1642568320000|2022-01-19 04:58:40|3108.79|3100.09|3109.03|3100.33|3109.06|3100.36|3108.79|3100.09|22
1642568330000|2022-01-19 04:58:50|3108.99|3100.29|3109.06|3100.36|3109.15|3100.45|3108.76|3100.06|24
1642568340000|2022-01-19 04:59:00|3108.82|3100.12|3107.34|3098.64|3108.98|3100.28|3106.52|3097.82|29
1642568350000|2022-01-19 04:59:10|3107.33|3098.63|3107.04|3098.34|3108.26|3099.56|3107.04|3098.34|35
1642568360000|2022-01-19 04:59:20|3107.02|3098.32|3107.41|3098.71|3107.63|3098.93|3106.94|3098.24|28
1642568370000|2022-01-19 04:59:30|3107.4|3098.7|3107.3|3098.6|3107.8|3099.1|3107.02|3098.32|26
1642568380000|2022-01-19 04:59:40|3107.29|3098.59|3107.14|3098.44|3107.29|3098.59|3106.9|3098.2|30
1642568390000|2022-01-19 04:59:50|3106.9|3098.2|3107.13|3098.43|3107.16|3098.46|3106.9|3098.2|24
1642568400000|2022-01-19 05:00:00|3107.06|3098.36|3106.32|3097.62|3107.32|3098.62|3106.32|3097.62|33
1642568410000|2022-01-19 05:00:10|3107.18|3098.48|3106.2|3097.5|3107.19|3098.49|3106.2|3097.5|34
1642568420000|2022-01-19 05:00:20|3106.53|3097.83|3106.49|3097.79|3107.05|3098.35|3105.45|3096.75|21
1642568430000|2022-01-19 05:00:30|3106.54|3097.84|3106.6|3097.9|3106.95|3098.25|3106.27|3097.57|33
1642568440000|2022-01-19 05:00:40|3106.39|3097.69|3105.2|3096.5|3106.39|3097.69|3104.69|3095.99|35
1642568450000|2022-01-19 05:00:50|3105.3|3096.6|3104.38|3095.68|3105.3|3096.6|3104.33|3095.63|29
1642568460000|2022-01-19 05:01:00|3104.31|3095.61|3104.19|3095.49|3104.85|3096.15|3104.18|3095.48|36
1642568470000|2022-01-19 05:01:10|3104.16|3095.46|3103.91|3095.21|3104.2|3095.5|3103.87|3095.17|22
1642568480000|2022-01-19 05:01:20|3103.92|3095.22|3104.07|3095.37|3104.24|3095.54|3103.89|3095.19|29
1642568490000|2022-01-19 05:01:30|3104.2|3095.5|3104.36|3095.66|3104.47|3095.77|3104.18|3095.48|31
1642568500000|2022-01-19 05:01:40|3104.19|3095.49|3105.43|3096.73|3105.48|3096.78|3104.19|3095.49|27
1642568510000|2022-01-19 05:01:50|3105.48|3096.78|3105.79|3097.09|3106.32|3097.62|3104.82|3096.12|36
1642568520000|2022-01-19 05:02:00|3105.78|3097.08|3106.65|3097.95|3106.85|3098.15|3105.68|3096.98|36
1642568530000|2022-01-19 05:02:10|3106.66|3097.96|3106.95|3098.25|3108.27|3099.57|3106.56|3097.86|39
1642568540000|2022-01-19 05:02:20|3107.2|3098.5|3106.97|3098.27|3107.44|3098.74|3106.97|3098.27|37
1642568550000|2022-01-19 05:02:30|3106.92|3098.22|3107.4|3098.7|3107.58|3098.88|3106.91|3098.21|36
1642568560000|2022-01-19 05:02:40|3107.33|3098.63|3108.44|3099.74|3108.44|3099.74|3107.18|3098.48|36
1642568570000|2022-01-19 05:02:50|3108.48|3099.78|3109.49|3100.79|3109.78|3101.08|3108.48|3099.78|29
1642568580000|2022-01-19 05:03:00|3109.51|3100.81|3110.61|3101.91|3110.69|3101.99|3109.51|3100.81|35
1642568590000|2022-01-19 05:03:10|3110.39|3101.69|3111.54|3102.84|3111.54|3102.84|3110.39|3101.69|33
1642568600000|2022-01-19 05:03:20|3111.89|3103.19|3112.08|3103.38|3112.26|3103.56|3111.46|3102.76|35
1642568610000|2022-01-19 05:03:30|3112.44|3103.74|3112.17|3103.47|3112.98|3104.28|3112.17|3103.47|37
1642568620000|2022-01-19 05:03:40|3112.51|3103.81|3112.13|3103.43|3112.54|3103.84|3111.96|3103.26|32
1642568630000|2022-01-19 05:03:50|3112.08|3103.38|3112.08|3103.38|3112.14|3103.44|3111.76|3103.06|33
1642568640000|2022-01-19 05:04:00|3112.06|3103.36|3112.92|3104.22|3113|3104.3|3111.96|3103.26|33
1642568650000|2022-01-19 05:04:10|3112.88|3104.18|3112.69|3103.99|3112.91|3104.21|3112.39|3103.69|27
1642568660000|2022-01-19 05:04:20|3112.62|3103.92|3112.89|3104.19|3113.49|3104.79|3112.62|3103.92|26
1642568670000|2022-01-19 05:04:30|3112.9|3104.2|3113.75|3105.05|3113.91|3105.21|3112.9|3104.2|30
1642568680000|2022-01-19 05:04:40|3113.59|3104.89|3113.72|3105.02|3114.14|3105.44|3113.59|3104.89|30
1642568690000|2022-01-19 05:04:50|3113.9|3105.2|3114.18|3105.48|3114.19|3105.49|3113.89|3105.19|27
1642568700000|2022-01-19 05:05:00|3114.22|3105.52|3114.18|3105.48|3114.82|3106.12|3113.91|3105.21|29
1642568710000|2022-01-19 05:05:10|3114.25|3105.55|3113.93|3105.23|3114.72|3106.02|3113.93|3105.23|22
1642568720000|2022-01-19 05:05:20|3113.94|3105.24|3114.3|3105.6|3114.3|3105.6|3113.92|3105.22|16
1642568730000|2022-01-19 05:05:30|3113.92|3105.22|3113.35|3104.65|3113.92|3105.22|3113.13|3104.43|21
1642568740000|2022-01-19 05:05:40|3113.47|3104.77|3114.63|3105.93|3114.63|3105.93|3113.47|3104.77|32
1642568750000|2022-01-19 05:05:50|3114.64|3105.94|3114.57|3105.87|3114.89|3106.19|3114.54|3105.84|27
1642568760000|2022-01-19 05:06:00|3114.87|3106.17|3115.18|3106.48|3115.27|3106.57|3114.57|3105.87|24
1642568770000|2022-01-19 05:06:10|3115.21|3106.51|3114.61|3105.91|3115.26|3106.56|3114.39|3105.69|32
1642568780000|2022-01-19 05:06:20|3114.45|3105.75|3114.77|3106.07|3114.88|3106.18|3114.45|3105.75|35
1642568790000|2022-01-19 05:06:30|3114.78|3106.08|3113.54|3104.84|3114.88|3106.18|3113.12|3104.42|32
1642568800000|2022-01-19 05:06:40|3113.69|3104.99|3113.4|3104.7|3113.9|3105.2|3112.61|3103.91|30
1642568810000|2022-01-19 05:06:50|3113.46|3104.76|3113.76|3105.06|3113.76|3105.06|3113.23|3104.53|30
1642568820000|2022-01-19 05:07:00|3113.61|3104.91|3113.53|3104.83|3113.83|3105.13|3113.38|3104.68|31
1642568830000|2022-01-19 05:07:10|3113.4|3104.7|3114.92|3106.22|3114.92|3106.22|3113.4|3104.7|34
1642568840000|2022-01-19 05:07:20|3114.85|3106.15|3114.53|3105.83|3114.85|3106.15|3114.51|3105.81|28
1642568850000|2022-01-19 05:07:30|3114.71|3106.01|3114.5|3105.8|3114.84|3106.14|3114.23|3105.53|31
1642568860000|2022-01-19 05:07:40|3114.4|3105.7|3115.26|3106.56|3115.36|3106.66|3114.4|3105.7|28
1642568870000|2022-01-19 05:07:50|3115.17|3106.47|3115.17|3106.47|3115.4|3106.7|3114.34|3105.64|37
1642568880000|2022-01-19 05:08:00|3115|3106.3|3115.15|3106.45|3115.4|3106.7|3114.82|3106.12|27
1642568890000|2022-01-19 05:08:10|3114.96|3106.26|3115.32|3106.62|3115.52|3106.82|3114.9|3106.2|27
1642568900000|2022-01-19 05:08:20|3115.19|3106.49|3115.32|3106.62|3115.43|3106.73|3114.87|3106.17|32
1642568910000|2022-01-19 05:08:30|3115.23|3106.53|3115.31|3106.61|3115.42|3106.72|3114.77|3106.07|31
1642568920000|2022-01-19 05:08:40|3115.21|3106.51|3114.98|3106.28|3115.4|3106.7|3114.96|3106.26|30
1642568930000|2022-01-19 05:08:50|3114.99|3106.29|3115.08|3106.38|3115.76|3107.06|3114.99|3106.29|17
1642568940000|2022-01-19 05:09:00|3114.97|3106.27|3115.16|3106.46|3115.16|3106.46|3114.96|3106.26|13
1642568950000|2022-01-19 05:09:10|3115.09|3106.39|3115.05|3106.35|3115.19|3106.49|3115.05|3106.35|7
1642568960000|2022-01-19 05:09:20|3114.99|3106.29|3115.07|3106.37|3115.61|3106.91|3114.84|3106.14|26
1642568970000|2022-01-19 05:09:30|3114.73|3106.03|3115.34|3106.64|3115.44|3106.74|3114.73|3106.03|23
1642568980000|2022-01-19 05:09:40|3115.27|3106.57|3114.57|3105.87|3115.68|3106.98|3114.41|3105.71|33
1642568990000|2022-01-19 05:09:50|3114.61|3105.91|3114.54|3105.84|3114.69|3105.99|3113.97|3105.27|35
1642569000000|2022-01-19 05:10:00|3114.4|3105.7|3114.87|3106.17|3114.96|3106.26|3114.07|3105.37|33
1642569010000|2022-01-19 05:10:10|3114.52|3105.82|3114.89|3106.19|3115.35|3106.65|3114.52|3105.82|34
1642569020000|2022-01-19 05:10:20|3114.83|3106.13|3114.7|3106|3114.94|3106.24|3114.42|3105.72|33
1642569030000|2022-01-19 05:10:30|3114.48|3105.78|3114.96|3106.26|3115.05|3106.35|3114.1|3105.4|38
1642569040000|2022-01-19 05:10:40|3115.3|3106.6|3115.2|3106.5|3115.51|3106.81|3114.72|3106.02|33
1642569050000|2022-01-19 05:10:50|3114.94|3106.24|3115.44|3106.74|3115.44|3106.74|3114.76|3106.06|33
1642569060000|2022-01-19 05:11:00|3115.18|3106.48|3115.58|3106.88|3115.64|3106.94|3115.05|3106.35|18
1642569070000|2022-01-19 05:11:10|3115.36|3106.66|3114.64|3105.94|3115.65|3106.95|3114.35|3105.65|31
1642569080000|2022-01-19 05:11:20|3114.15|3105.45|3114.54|3105.84|3115.06|3106.36|3113.66|3104.96|33
1642569090000|2022-01-19 05:11:30|3114.65|3105.95|3114.92|3106.22|3115.38|3106.68|3114.57|3105.87|25
1642569100000|2022-01-19 05:11:40|3114.81|3106.11|3115.74|3107.04|3116.08|3107.38|3114.81|3106.11|35
1642569110000|2022-01-19 05:11:50|3115.54|3106.84|3115.56|3106.86|3115.67|3106.97|3115.04|3106.34|22
1642569120000|2022-01-19 05:12:00|3115.39|3106.69|3114.66|3105.96|3115.67|3106.97|3114.16|3105.46|31
1642569130000|2022-01-19 05:12:10|3114.64|3105.94|3114.42|3105.72|3115.62|3106.92|3114.26|3105.56|34
1642569140000|2022-01-19 05:12:20|3114.37|3105.67|3113.87|3105.17|3114.6|3105.9|3113.64|3104.94|34
1642569150000|2022-01-19 05:12:30|3113.86|3105.16|3114.3|3105.6|3114.53|3105.83|3113.45|3104.75|36
1642569160000|2022-01-19 05:12:40|3113.73|3105.03|3114.94|3106.24|3115.13|3106.43|3113.73|3105.03|39
1642569170000|2022-01-19 05:12:50|3114.93|3106.23|3114.67|3105.97|3115.22|3106.52|3113.85|3105.15|30
1642569180000|2022-01-19 05:13:00|3114.82|3106.12|3114.29|3105.59|3114.82|3106.12|3113.7|3105|33
1642569190000|2022-01-19 05:13:10|3113.95|3105.25|3113.98|3105.28|3114.26|3105.56|3113.79|3105.09|26
1642569200000|2022-01-19 05:13:20|3113.92|3105.22|3114.02|3105.32|3114.09|3105.39|3113.68|3104.98|20
1642569210000|2022-01-19 05:13:30|3114.09|3105.39|3114.58|3105.88|3114.81|3106.11|3113.97|3105.27|32
1642569220000|2022-01-19 05:13:40|3114.42|3105.72|3114.67|3105.97|3114.92|3106.22|3114.26|3105.56|35
1642569230000|2022-01-19 05:13:50|3114.66|3105.96|3114.96|3106.26|3114.96|3106.26|3114.31|3105.61|30
1642569240000|2022-01-19 05:14:00|3114.77|3106.07|3114.75|3106.05|3114.97|3106.27|3114.26|3105.56|28
1642569250000|2022-01-19 05:14:10|3114.64|3105.94|3114.55|3105.85|3114.91|3106.21|3114.51|3105.81|29
1642569260000|2022-01-19 05:14:20|3114.56|3105.86|3114.99|3106.29|3115.67|3106.97|3114.55|3105.85|35
1642569270000|2022-01-19 05:14:30|3115.43|3106.73|3115.2|3106.5|3115.53|3106.83|3114.8|3106.1|26
1642569280000|2022-01-19 05:14:40|3114.75|3106.05|3115.3|3106.6|3115.65|3106.95|3114.75|3106.05|30
1642569290000|2022-01-19 05:14:50|3115.31|3106.61|3114.59|3105.89|3115.73|3107.03|3114.56|3105.86|23
1642569300000|2022-01-19 05:15:00|3114.98|3106.28|3114.65|3105.95|3115.2|3106.5|3114.63|3105.93|33
1642569310000|2022-01-19 05:15:10|3113.79|3105.09|3114.27|3105.57|3114.61|3105.91|3113.77|3105.07|29
1642569320000|2022-01-19 05:15:20|3114.28|3105.58|3114.35|3105.65|3114.66|3105.96|3113.62|3104.92|30
1642569330000|2022-01-19 05:15:30|3114.37|3105.67|3113.26|3104.56|3114.55|3105.85|3113.14|3104.44|31
1642569340000|2022-01-19 05:15:40|3113.18|3104.48|3114.53|3105.83|3114.54|3105.84|3113.17|3104.47|24
1642569350000|2022-01-19 05:15:50|3114.18|3105.48|3113.45|3104.75|3114.68|3105.98|3113.45|3104.75|31
1642569360000|2022-01-19 05:16:00|3113.47|3104.77|3113.29|3104.59|3113.76|3105.06|3112.79|3104.09|30
1642569370000|2022-01-19 05:16:10|3113.15|3104.45|3113.46|3104.76|3113.46|3104.76|3113|3104.3|20
1642569380000|2022-01-19 05:16:20|3113.48|3104.78|3113.07|3104.37|3113.48|3104.78|3112.9|3104.2|15
1642569390000|2022-01-19 05:16:30|3113.01|3104.31|3114.07|3105.37|3114.2|3105.5|3112.83|3104.13|33
1642569400000|2022-01-19 05:16:40|3114.06|3105.36|3113.15|3104.45|3114.13|3105.43|3112.82|3104.12|31
1642569410000|2022-01-19 05:16:50|3113.49|3104.79|3111.56|3102.86|3113.49|3104.79|3111.56|3102.86|35
1642569420000|2022-01-19 05:17:00|3111.47|3102.77|3112.5|3103.8|3112.54|3103.84|3110.56|3101.86|35
1642569430000|2022-01-19 05:17:10|3112.57|3103.87|3112.37|3103.67|3112.57|3103.87|3111.79|3103.09|31
1642569440000|2022-01-19 05:17:20|3112.35|3103.65|3112.42|3103.72|3112.49|3103.79|3112.22|3103.52|22
1642569450000|2022-01-19 05:17:30|3112.38|3103.68|3111.35|3102.65|3112.57|3103.87|3111.26|3102.56|28
1642569460000|2022-01-19 05:17:40|3111.93|3103.23|3111.98|3103.28|3111.98|3103.28|3111.93|3103.23|2
1642569470000|2022-01-19 05:17:50|3111.36|3102.66|3112.56|3103.86|3112.58|3103.88|3111.36|3102.66|20
1642569480000|2022-01-19 05:18:00|3112.7|3104|3112.25|3103.55|3112.78|3104.08|3112.01|3103.31|26
1642569490000|2022-01-19 05:18:10|3112.26|3103.56|3111.63|3102.93|3112.94|3104.24|3111.41|3102.71|36
1642569500000|2022-01-19 05:18:20|3111.51|3102.81|3112.17|3103.47|3112.17|3103.47|3111.17|3102.47|34
1642569510000|2022-01-19 05:18:30|3111.53|3102.83|3111.48|3102.78|3111.53|3102.83|3111.44|3102.74|9
1642569520000|2022-01-19 05:18:40|3110.81|3102.11|3110.54|3101.84|3111.7|3103|3110.54|3101.84|22
1642569530000|2022-01-19 05:18:50|3110.42|3101.72|3110.39|3101.69|3110.92|3102.22|3109.76|3101.06|25
1642569540000|2022-01-19 05:19:00|3110.21|3101.51|3109.86|3101.16|3110.26|3101.56|3109|3100.3|33
1642569550000|2022-01-19 05:19:10|3109.77|3101.07|3109.09|3100.39|3110.17|3101.47|3108.97|3100.27|32
1642569560000|2022-01-19 05:19:20|3108.88|3100.18|3109.26|3100.56|3109.33|3100.63|3108.66|3099.96|34
1642569570000|2022-01-19 05:19:30|3109.25|3100.55|3110.09|3101.39|3110.16|3101.46|3109.06|3100.36|30
1642569580000|2022-01-19 05:19:40|3110.1|3101.4|3110.93|3102.23|3110.93|3102.23|3109.65|3100.95|22
1642569590000|2022-01-19 05:19:50|3111.07|3102.37|3110.44|3101.74|3111.2|3102.5|3110.34|3101.64|28
1642569600000|2022-01-19 05:20:00|3110.43|3101.73|3110.38|3101.68|3110.61|3101.91|3110.21|3101.51|24
1642569610000|2022-01-19 05:20:10|3110.36|3101.66|3111.27|3102.57|3111.27|3102.57|3110.18|3101.48|26
1642569620000|2022-01-19 05:20:20|3111.51|3102.81|3111.91|3103.21|3112.01|3103.31|3111.44|3102.74|19
1642569630000|2022-01-19 05:20:30|3111.16|3102.46|3111.21|3102.51|3111.51|3102.81|3110.71|3102.01|31
1642569640000|2022-01-19 05:20:40|3111.17|3102.47|3111.32|3102.62|3111.45|3102.75|3111.07|3102.37|35
1642569650000|2022-01-19 05:20:50|3111.35|3102.65|3111.19|3102.49|3111.37|3102.67|3111.01|3102.31|34
1642569660000|2022-01-19 05:21:00|3111.2|3102.5|3111.13|3102.43|3111.43|3102.73|3110.94|3102.24|28
1642569670000|2022-01-19 05:21:10|3111.15|3102.45|3110.5|3101.8|3111.15|3102.45|3110.47|3101.77|6
1642569680000|2022-01-19 05:21:20|3110.49|3101.79|3110.61|3101.91|3111.22|3102.52|3110.49|3101.79|23
1642569690000|2022-01-19 05:21:30|3110.63|3101.93|3110.2|3101.5|3110.95|3102.25|3109.64|3100.94|38
1642569700000|2022-01-19 05:21:40|3110.18|3101.48|3109.58|3100.88|3110.18|3101.48|3109.26|3100.56|36
1642569710000|2022-01-19 05:21:50|3109.11|3100.41|3109.07|3100.37|3109.51|3100.81|3108.42|3099.72|37
1642569720000|2022-01-19 05:22:00|3109.06|3100.36|3110.39|3101.69|3110.39|3101.69|3109.06|3100.36|30
1642569730000|2022-01-19 05:22:10|3110.23|3101.53|3111.53|3102.83|3111.53|3102.83|3110.14|3101.44|23
1642569740000|2022-01-19 05:22:20|3111.29|3102.59|3109.72|3101.02|3111.55|3102.85|3109.72|3101.02|37
1642569750000|2022-01-19 05:22:30|3109.79|3101.09|3110.64|3101.94|3111.45|3102.75|3109.79|3101.09|35
1642569760000|2022-01-19 05:22:40|3110.73|3102.03|3111|3102.3|3111.42|3102.72|3110.64|3101.94|24
1642569770000|2022-01-19 05:22:50|3110.62|3101.92|3111.1|3102.4|3111.1|3102.4|3110.4|3101.7|26
1642569780000|2022-01-19 05:23:00|3111.23|3102.53|3111.52|3102.82|3111.98|3103.28|3110.95|3102.25|30
1642569790000|2022-01-19 05:23:10|3111.54|3102.84|3111.6|3102.9|3111.66|3102.96|3111.51|3102.81|29
1642569800000|2022-01-19 05:23:20|3111.57|3102.87|3113.35|3104.65|3113.54|3104.84|3111.57|3102.87|31
1642569810000|2022-01-19 05:23:30|3113.04|3104.34|3113.25|3104.55|3113.35|3104.65|3112.94|3104.24|22
1642569820000|2022-01-19 05:23:40|3112.87|3104.17|3113.67|3104.97|3114.11|3105.41|3112.87|3104.17|36
1642569830000|2022-01-19 05:23:50|3113.26|3104.56|3114.57|3105.87|3114.7|3106|3113.26|3104.56|35
1642569840000|2022-01-19 05:24:00|3114.37|3105.67|3114.03|3105.33|3114.62|3105.92|3113.62|3104.92|33
1642569850000|2022-01-19 05:24:10|3114.07|3105.37|3114.49|3105.79|3114.56|3105.86|3113.42|3104.72|33
1642569860000|2022-01-19 05:24:20|3114.5|3105.8|3114.11|3105.41|3114.5|3105.8|3114.11|3105.41|26
1642569870000|2022-01-19 05:24:30|3114.28|3105.58|3114.76|3106.06|3115.03|3106.33|3114.06|3105.36|37
1642569880000|2022-01-19 05:24:40|3114.87|3106.17|3114.37|3105.67|3115.48|3106.78|3114.06|3105.36|37
1642569890000|2022-01-19 05:24:50|3114.82|3106.12|3114|3105.3|3114.91|3106.21|3113.84|3105.14|39
1642569900000|2022-01-19 05:25:00|3114.07|3105.37|3114.77|3106.07|3114.77|3106.07|3114.06|3105.36|34
1642569910000|2022-01-19 05:25:10|3114.55|3105.85|3115.52|3106.82|3115.99|3107.29|3114.55|3105.85|28
1642569920000|2022-01-19 05:25:20|3115.46|3106.76|3115.2|3106.5|3116.56|3107.86|3115.17|3106.47|32
1642569930000|2022-01-19 05:25:30|3115.16|3106.46|3115.77|3107.07|3115.77|3107.07|3115.16|3106.46|25
1642569940000|2022-01-19 05:25:40|3115.76|3107.06|3115.85|3107.15|3115.9|3107.2|3115.59|3106.89|23
1642569950000|2022-01-19 05:25:50|3116.16|3107.46|3117.48|3108.78|3117.48|3108.78|3115.94|3107.24|36
1642569960000|2022-01-19 05:26:00|3117.56|3108.86|3117.45|3108.75|3117.56|3108.86|3117.22|3108.52|26
1642569970000|2022-01-19 05:26:10|3117.47|3108.77|3117.02|3108.32|3117.68|3108.98|3117.02|3108.32|25
1642569980000|2022-01-19 05:26:20|3117.29|3108.59|3117.69|3108.99|3118.12|3109.42|3117.17|3108.47|34
1642569990000|2022-01-19 05:26:30|3118.52|3109.82|3118.2|3109.5|3118.55|3109.85|3117.6|3108.9|29
1642570000000|2022-01-19 05:26:40|3118.21|3109.51|3118.48|3109.78|3118.56|3109.86|3117.41|3108.71|37
1642570010000|2022-01-19 05:26:50|3118.5|3109.8|3118|3109.3|3118.5|3109.8|3117.11|3108.41|32
1642570020000|2022-01-19 05:27:00|3117.94|3109.24|3117.43|3108.73|3118.13|3109.43|3117.3|3108.6|39
1642570030000|2022-01-19 05:27:10|3117.47|3108.77|3117.46|3108.76|3117.77|3109.07|3117.02|3108.32|30
1642570040000|2022-01-19 05:27:20|3117.49|3108.79|3118.01|3109.31|3118.13|3109.43|3117.27|3108.57|22
1642570050000|2022-01-19 05:27:30|3117.93|3109.23|3117.58|3108.88|3117.94|3109.24|3117.14|3108.44|30
1642570060000|2022-01-19 05:27:40|3117.36|3108.66|3118.24|3109.54|3118.24|3109.54|3117.36|3108.66|32
1642570070000|2022-01-19 05:27:50|3117.8|3109.1|3117|3108.3|3118.16|3109.46|3116.91|3108.21|31
1642570080000|2022-01-19 05:28:00|3117.43|3108.73|3117.49|3108.79|3117.86|3109.16|3116.88|3108.18|34
1642570090000|2022-01-19 05:28:10|3117.36|3108.66|3117.01|3108.31|3117.54|3108.84|3116.56|3107.86|27
1642570100000|2022-01-19 05:28:20|3116.96|3108.26|3116.96|3108.26|3117.38|3108.68|3116.66|3107.96|35
1642570110000|2022-01-19 05:28:30|3116.94|3108.24|3117.04|3108.34|3117.04|3108.34|3116.63|3107.93|28
1642570120000|2022-01-19 05:28:40|3116.7|3108|3117.03|3108.33|3117.13|3108.43|3116.7|3108|24
1642570130000|2022-01-19 05:28:50|3117.02|3108.32|3116.88|3108.18|3117.11|3108.41|3116.44|3107.74|34
1642570140000|2022-01-19 05:29:00|3116.93|3108.23|3116.46|3107.76|3116.93|3108.23|3116.08|3107.38|34
1642570150000|2022-01-19 05:29:10|3116.24|3107.54|3114.99|3106.29|3116.24|3107.54|3114.99|3106.29|33
1642570160000|2022-01-19 05:29:20|3114.96|3106.26|3115.31|3106.61|3115.53|3106.83|3114.7|3106|34
1642570170000|2022-01-19 05:29:30|3115.34|3106.64|3115.32|3106.62|3115.54|3106.84|3115.08|3106.38|27
1642570180000|2022-01-19 05:29:40|3115.37|3106.67|3115.25|3106.55|3115.79|3107.09|3114.55|3105.85|33
1642570190000|2022-01-19 05:29:50|3115.26|3106.56|3115.17|3106.47|3115.53|3106.83|3114.68|3105.98|38
1642570200000|2022-01-19 05:30:00|3115.22|3106.52|3115.69|3106.99|3115.89|3107.19|3115.06|3106.36|23
1642570210000|2022-01-19 05:30:10|3115.7|3107|3116.14|3107.44|3116.84|3108.14|3115.7|3107|37
1642570220000|2022-01-19 05:30:20|3116.11|3107.41|3116.45|3107.75|3116.54|3107.84|3115.4|3106.7|32
1642570230000|2022-01-19 05:30:30|3116.58|3107.88|3117.46|3108.76|3117.83|3109.13|3116.37|3107.67|37
1642570240000|2022-01-19 05:30:40|3117.6|3108.9|3117.59|3108.89|3117.82|3109.12|3117.52|3108.82|27
1642570250000|2022-01-19 05:30:50|3117.54|3108.84|3117.86|3109.16|3117.96|3109.26|3117.32|3108.62|25
1642570260000|2022-01-19 05:31:00|3117.89|3109.19|3117.93|3109.23|3118.68|3109.98|3117.89|3109.19|30
1642570270000|2022-01-19 05:31:10|3118.26|3109.56|3118.06|3109.36|3118.26|3109.56|3117.36|3108.66|25
1642570280000|2022-01-19 05:31:20|3117.81|3109.11|3117.84|3109.14|3118.31|3109.61|3117.6|3108.9|28
1642570290000|2022-01-19 05:31:30|3118.13|3109.43|3117.64|3108.94|3118.13|3109.43|3117.5|3108.8|36
1642570300000|2022-01-19 05:31:40|3117.66|3108.96|3117.24|3108.54|3117.99|3109.29|3117.12|3108.42|35
1642570310000|2022-01-19 05:31:50|3117.4|3108.7|3116.83|3108.13|3117.92|3109.22|3116.83|3108.13|26
1642570320000|2022-01-19 05:32:00|3116.82|3108.12|3115.68|3106.98|3117.06|3108.36|3115.48|3106.78|37
1642570330000|2022-01-19 05:32:10|3116.45|3107.75|3115.13|3106.43|3116.45|3107.75|3114.37|3105.67|37
1642570340000|2022-01-19 05:32:20|3114.88|3106.18|3115.68|3106.98|3116.32|3107.62|3114.47|3105.77|34
1642570350000|2022-01-19 05:32:30|3115.54|3106.84|3115.89|3107.19|3116.53|3107.83|3115.37|3106.67|32
1642570360000|2022-01-19 05:32:40|3115.97|3107.27|3115.71|3107.01|3116.53|3107.83|3115.49|3106.79|24
1642570370000|2022-01-19 05:32:50|3115.72|3107.02|3115.78|3107.08|3115.97|3107.27|3115.34|3106.64|32
1642570380000|2022-01-19 05:33:00|3115.79|3107.09|3115.8|3107.1|3115.92|3107.22|3115.59|3106.89|22
1642570390000|2022-01-19 05:33:10|3115.82|3107.12|3116.16|3107.46|3116.53|3107.83|3115.29|3106.59|29
1642570400000|2022-01-19 05:33:20|3115.76|3107.06|3115.37|3106.67|3116.24|3107.54|3115.1|3106.4|38
1642570410000|2022-01-19 05:33:30|3115.2|3106.5|3114.7|3106|3115.42|3106.72|3113.72|3105.02|35
1642570420000|2022-01-19 05:33:40|3114.74|3106.04|3114.87|3106.17|3115.31|3106.61|3114.16|3105.46|36
1642570430000|2022-01-19 05:33:50|3114.97|3106.27|3115.05|3106.35|3115.75|3107.05|3114.25|3105.55|34
1642570440000|2022-01-19 05:34:00|3115.02|3106.32|3114.44|3105.74|3115.11|3106.41|3114.05|3105.35|28
1642570450000|2022-01-19 05:34:10|3114.4|3105.7|3113.25|3104.55|3114.45|3105.75|3112.84|3104.14|33
1642570460000|2022-01-19 05:34:20|3113.33|3104.63|3113.26|3104.56|3113.98|3105.28|3113.05|3104.35|24
1642570470000|2022-01-19 05:34:30|3113.15|3104.45|3113.16|3104.46|3113.16|3104.46|3112.34|3103.64|28
1642570480000|2022-01-19 05:34:40|3112.91|3104.21|3112.87|3104.17|3113.16|3104.46|3112.35|3103.65|24
1642570490000|2022-01-19 05:34:50|3113|3104.3|3112.55|3103.85|3113.98|3105.28|3112.27|3103.57|33
1642570500000|2022-01-19 05:35:00|3112.17|3103.47|3112.36|3103.66|3113.12|3104.42|3111.92|3103.22|35
1642570510000|2022-01-19 05:35:10|3112.34|3103.64|3112.19|3103.49|3112.68|3103.98|3111.34|3102.64|28
1642570520000|2022-01-19 05:35:20|3112.16|3103.46|3111.43|3102.73|3112.8|3104.1|3111.07|3102.37|32
1642570530000|2022-01-19 05:35:30|3111.41|3102.71|3110.86|3102.16|3111.42|3102.72|3110.78|3102.08|32
1642570540000|2022-01-19 05:35:40|3110.94|3102.24|3111.34|3102.64|3111.59|3102.89|3110.84|3102.14|26
1642570550000|2022-01-19 05:35:50|3111.35|3102.65|3110.81|3102.11|3111.5|3102.8|3110.71|3102.01|25
1642570560000|2022-01-19 05:36:00|3110.82|3102.12|3111|3102.3|3111.31|3102.61|3110.5|3101.8|31
1642570570000|2022-01-19 05:36:10|3111.27|3102.57|3111.06|3102.36|3111.27|3102.57|3110.55|3101.85|33
1642570580000|2022-01-19 05:36:20|3111|3102.3|3111.05|3102.35|3111.16|3102.46|3110.57|3101.87|32
1642570590000|2022-01-19 05:36:30|3110.98|3102.28|3110.44|3101.74|3110.98|3102.28|3110.28|3101.58|35
1642570600000|2022-01-19 05:36:40|3110.18|3101.48|3110.93|3102.23|3111.14|3102.44|3110.18|3101.48|33
1642570610000|2022-01-19 05:36:50|3110.95|3102.25|3109.6|3100.9|3111.05|3102.35|3109.39|3100.69|33
1642570620000|2022-01-19 05:37:00|3109.67|3100.97|3109.37|3100.67|3109.99|3101.29|3109.34|3100.64|35
1642570630000|2022-01-19 05:37:10|3109.31|3100.61|3109.2|3100.5|3109.37|3100.67|3108.76|3100.06|32
1642570640000|2022-01-19 05:37:20|3109.17|3100.47|3108.75|3100.05|3109.17|3100.47|3108.67|3099.97|32
1642570650000|2022-01-19 05:37:30|3108.74|3100.04|3109.7|3101|3109.7|3101|3108.33|3099.63|35
1642570660000|2022-01-19 05:37:40|3109.72|3101.02|3110.97|3102.27|3111|3102.3|3109.59|3100.89|30
1642570670000|2022-01-19 05:37:50|3110.99|3102.29|3112.51|3103.81|3112.51|3103.81|3110.99|3102.29|32
1642570680000|2022-01-19 05:38:00|3112.57|3103.87|3112|3103.3|3112.87|3104.17|3111.48|3102.78|37
1642570690000|2022-01-19 05:38:10|3112.12|3103.42|3113.05|3104.35|3113.05|3104.35|3112|3103.3|35
1642570700000|2022-01-19 05:38:20|3112.95|3104.25|3112.45|3103.75|3113.41|3104.71|3112.45|3103.75|30
1642570710000|2022-01-19 05:38:30|3112.38|3103.68|3112.32|3103.62|3112.47|3103.77|3112.15|3103.45|30
1642570720000|2022-01-19 05:38:40|3112.22|3103.52|3111.94|3103.24|3112.22|3103.52|3111.69|3102.99|29
1642570730000|2022-01-19 05:38:50|3111.86|3103.16|3112.07|3103.37|3112.49|3103.79|3111.86|3103.16|28
1642570740000|2022-01-19 05:39:00|3112.03|3103.33|3111.2|3102.5|3112.03|3103.33|3111.18|3102.48|33
1642570750000|2022-01-19 05:39:10|3111.17|3102.47|3111.11|3102.41|3111.37|3102.67|3110.83|3102.13|24
1642570760000|2022-01-19 05:39:20|3111.07|3102.37|3111.47|3102.77|3111.82|3103.12|3111.07|3102.37|23
1642570770000|2022-01-19 05:39:30|3111.48|3102.78|3113.66|3104.96|3113.66|3104.96|3111.42|3102.72|35
1642570780000|2022-01-19 05:39:40|3113.07|3104.37|3113.39|3104.69|3113.66|3104.96|3112.59|3103.89|13
1642570790000|2022-01-19 05:39:50|3113.15|3104.45|3112.21|3103.51|3113.69|3104.99|3112.19|3103.49|23
1642570800000|2022-01-19 05:40:00|3112.24|3103.54|3112.1|3103.4|3112.65|3103.95|3112.05|3103.35|19
1642570810000|2022-01-19 05:40:10|3112.11|3103.41|3112.48|3103.78|3112.77|3104.07|3112.06|3103.36|30
1642570820000|2022-01-19 05:40:20|3112.06|3103.36|3111.64|3102.94|3112.12|3103.42|3111.54|3102.84|32
1642570830000|2022-01-19 05:40:30|3111.66|3102.96|3110.86|3102.16|3111.84|3103.14|3110.86|3102.16|23
1642570840000|2022-01-19 05:40:40|3110.92|3102.22|3109.88|3101.18|3111.4|3102.7|3109.87|3101.17|39
1642570850000|2022-01-19 05:40:50|3109.97|3101.27|3111.43|3102.73|3111.43|3102.73|3109.13|3100.43|34
1642570860000|2022-01-19 05:41:00|3111.52|3102.82|3111.8|3103.1|3111.99|3103.29|3111.52|3102.82|29
1642570870000|2022-01-19 05:41:10|3111.81|3103.11|3112.09|3103.39|3112.09|3103.39|3111.29|3102.59|26
1642570880000|2022-01-19 05:41:20|3112.11|3103.41|3112.11|3103.41|3112.34|3103.64|3112.02|3103.32|30
1642570890000|2022-01-19 05:41:30|3111.95|3103.25|3111.43|3102.73|3111.95|3103.25|3111.43|3102.73|26
1642570900000|2022-01-19 05:41:40|3111.45|3102.75|3112.06|3103.36|3112.12|3103.42|3111.12|3102.42|28
1642570910000|2022-01-19 05:41:50|3111.98|3103.28|3111.98|3103.28|3112.18|3103.48|3111.37|3102.67|28
1642570920000|2022-01-19 05:42:00|3112.05|3103.35|3112.01|3103.31|3112.12|3103.42|3110.44|3101.74|32
1642570930000|2022-01-19 05:42:10|3111.85|3103.15|3110.28|3101.58|3111.85|3103.15|3109.78|3101.08|37
1642570940000|2022-01-19 05:42:20|3109.83|3101.13|3109.86|3101.16|3110.39|3101.69|3109.55|3100.85|27
1642570950000|2022-01-19 05:42:30|3109.75|3101.05|3109.92|3101.22|3110.02|3101.32|3109.56|3100.86|28
1642570960000|2022-01-19 05:42:40|3109.95|3101.25|3109.39|3100.69|3109.96|3101.26|3109.2|3100.5|38
1642570970000|2022-01-19 05:42:50|3109.38|3100.68|3109.37|3100.67|3109.75|3101.05|3109.02|3100.32|33
1642570980000|2022-01-19 05:43:00|3109.33|3100.63|3108.8|3100.1|3109.51|3100.81|3108.8|3100.1|37
1642570990000|2022-01-19 05:43:10|3108.81|3100.11|3108.67|3099.97|3108.95|3100.25|3108.55|3099.85|25
1642571000000|2022-01-19 05:43:20|3108.64|3099.94|3108.46|3099.76|3108.67|3099.97|3108.4|3099.7|34
1642571010000|2022-01-19 05:43:30|3108.49|3099.79|3108.29|3099.59|3108.59|3099.89|3108.29|3099.59|31
1642571020000|2022-01-19 05:43:40|3108.41|3099.71|3108.38|3099.68|3108.49|3099.79|3108.1|3099.4|23
1642571030000|2022-01-19 05:43:50|3108.61|3099.91|3108.3|3099.6|3108.81|3100.11|3108.1|3099.4|31
1642571040000|2022-01-19 05:44:00|3108.32|3099.62|3108.25|3099.55|3108.48|3099.78|3108.12|3099.42|16
1642571050000|2022-01-19 05:44:10|3108.2|3099.5|3108.2|3099.5|3108.24|3099.54|3107.76|3099.06|29
1642571060000|2022-01-19 05:44:20|3108.15|3099.45|3107.98|3099.28|3108.2|3099.5|3107.46|3098.76|23
1642571070000|2022-01-19 05:44:30|3107.97|3099.27|3107.9|3099.2|3108.29|3099.59|3107.6|3098.9|32
1642571080000|2022-01-19 05:44:40|3108.05|3099.35|3108.43|3099.73|3108.82|3100.12|3107.99|3099.29|36
1642571090000|2022-01-19 05:44:50|3108.49|3099.79|3108.39|3099.69|3108.67|3099.97|3107.74|3099.04|37
1642571100000|2022-01-19 05:45:00|3108.38|3099.68|3107.97|3099.27|3108.56|3099.86|3107.92|3099.22|27
1642571110000|2022-01-19 05:45:10|3107.96|3099.26|3107.91|3099.21|3108.46|3099.76|3107.91|3099.21|31
1642571120000|2022-01-19 05:45:20|3107.98|3099.28|3108.2|3099.5|3108.28|3099.58|3107.87|3099.17|28
1642571130000|2022-01-19 05:45:30|3108.06|3099.36|3108.44|3099.74|3108.44|3099.74|3107.87|3099.17|24
1642571140000|2022-01-19 05:45:40|3108.61|3099.91|3109.22|3100.52|3109.98|3101.28|3108.52|3099.82|32
1642571150000|2022-01-19 05:45:50|3109.58|3100.88|3108.91|3100.21|3109.58|3100.88|3108.9|3100.2|18
1642571160000|2022-01-19 05:46:00|3108.99|3100.29|3109.89|3101.19|3110.89|3102.19|3108.9|3100.2|28
1642571170000|2022-01-19 05:46:10|3109.78|3101.08|3108.83|3100.13|3110.3|3101.6|3108.81|3100.11|36
1642571180000|2022-01-19 05:46:20|3109.21|3100.51|3109.77|3101.07|3111.12|3102.42|3109.21|3100.51|36
1642571190000|2022-01-19 05:46:30|3109.94|3101.24|3110.14|3101.44|3110.61|3101.91|3109.76|3101.06|28
1642571200000|2022-01-19 05:46:40|3110.16|3101.46|3110.27|3101.57|3110.78|3102.08|3109.83|3101.13|35
1642571210000|2022-01-19 05:46:50|3110.32|3101.62|3111.62|3102.92|3111.78|3103.08|3110.17|3101.47|30
1642571220000|2022-01-19 05:47:00|3111.16|3102.46|3111.67|3102.97|3111.9|3103.2|3110.66|3101.96|34
1642571230000|2022-01-19 05:47:10|3111.76|3103.06|3110.59|3101.89|3111.95|3103.25|3110.56|3101.86|35
1642571240000|2022-01-19 05:47:20|3110.54|3101.84|3109.95|3101.25|3110.64|3101.94|3109.63|3100.93|35
1642571250000|2022-01-19 05:47:30|3110.06|3101.36|3109.61|3100.91|3110.32|3101.62|3109.6|3100.9|30
1642571260000|2022-01-19 05:47:40|3109.51|3100.81|3109.02|3100.32|3109.6|3100.9|3109.01|3100.31|36
1642571270000|2022-01-19 05:47:50|3109.06|3100.36|3109.5|3100.8|3109.63|3100.93|3108.87|3100.17|32
1642571280000|2022-01-19 05:48:00|3109.38|3100.68|3107.8|3099.1|3109.51|3100.81|3107.8|3099.1|28
1642571290000|2022-01-19 05:48:10|3107.85|3099.15|3107.37|3098.67|3107.9|3099.2|3107.13|3098.43|31
1642571300000|2022-01-19 05:48:20|3107.38|3098.68|3108.49|3099.79|3108.49|3099.79|3106.93|3098.23|36
1642571310000|2022-01-19 05:48:30|3108.55|3099.85|3107.74|3099.04|3108.55|3099.85|3107.74|3099.04|32
1642571320000|2022-01-19 05:48:40|3107.64|3098.94|3107.91|3099.21|3107.94|3099.24|3107.64|3098.94|16
1642571330000|2022-01-19 05:48:50|3107.74|3099.04|3107.63|3098.93|3107.82|3099.12|3107.34|3098.64|37
1642571340000|2022-01-19 05:49:00|3107.65|3098.95|3107.58|3098.88|3107.8|3099.1|3107.26|3098.56|34
1642571350000|2022-01-19 05:49:10|3107.73|3099.03|3107.63|3098.93|3108.51|3099.81|3107.63|3098.93|35
1642571360000|2022-01-19 05:49:20|3107.64|3098.94|3108.13|3099.43|3108.41|3099.71|3107.64|3098.94|23
1642571370000|2022-01-19 05:49:30|3108.12|3099.42|3108.79|3100.09|3108.91|3100.21|3107.6|3098.9|39
1642571380000|2022-01-19 05:49:40|3108.76|3100.06|3108.54|3099.84|3108.92|3100.22|3108.35|3099.65|33
1642571390000|2022-01-19 05:49:50|3108.55|3099.85|3108.41|3099.71|3108.77|3100.07|3107.78|3099.08|35
1642571400000|2022-01-19 05:50:00|3107.92|3099.22|3108.09|3099.39|3108.23|3099.53|3107.91|3099.21|37
1642571410000|2022-01-19 05:50:10|3108.13|3099.43|3108.93|3100.23|3109.03|3100.33|3108.08|3099.38|30
1642571420000|2022-01-19 05:50:20|3108.95|3100.25|3109.55|3100.85|3109.86|3101.16|3108.95|3100.25|36
1642571430000|2022-01-19 05:50:30|3109.54|3100.84|3110|3101.3|3111.09|3102.39|3109.33|3100.63|34
1642571440000|2022-01-19 05:50:40|3110.01|3101.31|3110.71|3102.01|3111.25|3102.55|3109.57|3100.87|34
1642571450000|2022-01-19 05:50:50|3110.72|3102.02|3110.53|3101.83|3111.07|3102.37|3110.07|3101.37|21
1642571460000|2022-01-19 05:51:00|3110.59|3101.89|3110.59|3101.89|3110.65|3101.95|3110.53|3101.83|22
1642571470000|2022-01-19 05:51:10|3110.58|3101.88|3110.57|3101.87|3110.96|3102.26|3110.36|3101.66|28
1642571480000|2022-01-19 05:51:20|3110.59|3101.89|3110.83|3102.13|3110.94|3102.24|3110.47|3101.77|25
1642571490000|2022-01-19 05:51:30|3110.82|3102.12|3110.63|3101.93|3110.82|3102.12|3110.27|3101.57|32
1642571500000|2022-01-19 05:51:40|3110.6|3101.9|3110.36|3101.66|3110.62|3101.92|3110.32|3101.62|25
1642571510000|2022-01-19 05:51:50|3110.37|3101.67|3109.84|3101.14|3110.45|3101.75|3109.66|3100.96|13
1642571520000|2022-01-19 05:52:00|3110.59|3101.89|3108.7|3100|3110.75|3102.05|3108.67|3099.97|28
1642571530000|2022-01-19 05:52:10|3108.82|3100.12|3109.27|3100.57|3109.43|3100.73|3108.43|3099.73|33
1642571540000|2022-01-19 05:52:20|3109.2|3100.5|3108.3|3099.6|3109.26|3100.56|3108.22|3099.52|36
1642571550000|2022-01-19 05:52:30|3108.85|3100.15|3108.3|3099.6|3108.85|3100.15|3108.26|3099.56|16
1642571560000|2022-01-19 05:52:40|3108.31|3099.61|3108.52|3099.82|3109.21|3100.51|3108.31|3099.61|21
1642571570000|2022-01-19 05:52:50|3108.48|3099.78|3108.24|3099.54|3108.51|3099.81|3108.03|3099.33|28
1642571580000|2022-01-19 05:53:00|3108.42|3099.72|3108.24|3099.54|3108.43|3099.73|3108.15|3099.45|22
1642571590000|2022-01-19 05:53:10|3108.48|3099.78|3107.88|3099.18|3108.5|3099.8|3107.5|3098.8|28
1642571600000|2022-01-19 05:53:20|3107.89|3099.19|3109.66|3100.96|3109.85|3101.15|3107.89|3099.19|37
1642571610000|2022-01-19 05:53:30|3109.6|3100.9|3109.83|3101.13|3110.38|3101.68|3109.34|3100.64|32
1642571620000|2022-01-19 05:53:40|3109.8|3101.1|3109.11|3100.41|3110.01|3101.31|3108.84|3100.14|36
1642571630000|2022-01-19 05:53:50|3109.31|3100.61|3110.07|3101.37|3110.07|3101.37|3108.8|3100.1|31
1642571640000|2022-01-19 05:54:00|3110.45|3101.75|3109.35|3100.65|3110.86|3102.16|3109.35|3100.65|28
1642571650000|2022-01-19 05:54:10|3109.33|3100.63|3109.85|3101.15|3109.85|3101.15|3109.31|3100.61|31
1642571660000|2022-01-19 05:54:20|3109.87|3101.17|3109.91|3101.21|3109.91|3101.21|3109.39|3100.69|31
1642571670000|2022-01-19 05:54:30|3109.88|3101.18|3111.12|3102.42|3111.29|3102.59|3109.88|3101.18|38
1642571680000|2022-01-19 05:54:40|3111.09|3102.39|3111.55|3102.85|3111.68|3102.98|3110.97|3102.27|28
1642571690000|2022-01-19 05:54:50|3111.5|3102.8|3111.42|3102.72|3111.52|3102.82|3111.34|3102.64|22
1642571700000|2022-01-19 05:55:00|3111.44|3102.74|3111.12|3102.42|3112.33|3103.63|3110.91|3102.21|32
1642571710000|2022-01-19 05:55:10|3111.11|3102.41|3111.35|3102.65|3111.97|3103.27|3110.96|3102.26|30
1642571720000|2022-01-19 05:55:20|3111.28|3102.58|3111.28|3102.58|3111.72|3103.02|3110.56|3101.86|23
1642571730000|2022-01-19 05:55:30|3111.27|3102.57|3110.57|3101.87|3111.3|3102.6|3110.57|3101.87|30
1642571740000|2022-01-19 05:55:40|3110.56|3101.86|3110.56|3101.86|3110.74|3102.04|3110.11|3101.41|26
1642571750000|2022-01-19 05:55:50|3111|3102.3|3110.93|3102.23|3111.15|3102.45|3110.83|3102.13|16
1642571760000|2022-01-19 05:56:00|3110.27|3101.57|3110.13|3101.43|3110.9|3102.2|3109.93|3101.23|29
1642571770000|2022-01-19 05:56:10|3110.1|3101.4|3108.62|3099.92|3110.35|3101.65|3108.62|3099.92|36
1642571780000|2022-01-19 05:56:20|3108.61|3099.91|3108.61|3099.91|3108.75|3100.05|3107.88|3099.18|29
1642571790000|2022-01-19 05:56:30|3108.6|3099.9|3108.54|3099.84|3108.82|3100.12|3108.14|3099.44|26
1642571800000|2022-01-19 05:56:40|3108.51|3099.81|3108.6|3099.9|3108.84|3100.14|3108.51|3099.81|24
1642571810000|2022-01-19 05:56:50|3108.54|3099.84|3108.64|3099.94|3108.78|3100.08|3108.48|3099.78|27
1642571820000|2022-01-19 05:57:00|3108.78|3100.08|3108.4|3099.7|3108.91|3100.21|3107.98|3099.28|31
1642571830000|2022-01-19 05:57:10|3108.46|3099.76|3108.52|3099.82|3108.69|3099.99|3107.88|3099.18|32
1642571840000|2022-01-19 05:57:20|3108.28|3099.58|3108.56|3099.86|3108.97|3100.27|3108.28|3099.58|21
1642571850000|2022-01-19 05:57:30|3108.62|3099.92|3108.53|3099.83|3108.76|3100.06|3108.53|3099.83|30
1642571860000|2022-01-19 05:57:40|3108.69|3099.99|3108.51|3099.81|3108.79|3100.09|3108.45|3099.75|27
1642571870000|2022-01-19 05:57:50|3108.54|3099.84|3108.24|3099.54|3108.64|3099.94|3108.16|3099.46|29
1642571880000|2022-01-19 05:58:00|3107.98|3099.28|3108.3|3099.6|3108.49|3099.79|3107.98|3099.28|27
1642571890000|2022-01-19 05:58:10|3108.26|3099.56|3108.55|3099.85|3108.55|3099.85|3108.19|3099.49|27
1642571900000|2022-01-19 05:58:20|3108.49|3099.79|3108.35|3099.65|3108.69|3099.99|3108.08|3099.38|26
1642571910000|2022-01-19 05:58:30|3108.32|3099.62|3108.28|3099.58|3108.36|3099.66|3108.05|3099.35|30
1642571920000|2022-01-19 05:58:40|3108.26|3099.56|3108.19|3099.49|3108.3|3099.6|3108.1|3099.4|30
1642571930000|2022-01-19 05:58:50|3108.24|3099.54|3108.22|3099.52|3108.3|3099.6|3108.18|3099.48|19
1642571940000|2022-01-19 05:59:00|3108.23|3099.53|3110.67|3101.97|3110.67|3101.97|3108.23|3099.53|36
1642571950000|2022-01-19 05:59:10|3110.7|3102|3110.17|3101.47|3110.89|3102.19|3110.17|3101.47|24
1642571960000|2022-01-19 05:59:20|3110.14|3101.44|3110.61|3101.91|3110.64|3101.94|3110.1|3101.4|13
1642571970000|2022-01-19 05:59:30|3110.63|3101.93|3110.44|3101.74|3111.12|3102.42|3110.33|3101.63|24
1642571980000|2022-01-19 05:59:40|3110.43|3101.73|3111.16|3102.46|3111.16|3102.46|3110.26|3101.56|30
1642571990000|2022-01-19 05:59:50|3111.5|3102.8|3110.92|3102.22|3111.64|3102.94|3110.82|3102.12|24
1642572000000|2022-01-19 06:00:00|3110.91|3102.21|3110.16|3101.46|3111.23|3102.53|3110.16|3101.46|30
1642572010000|2022-01-19 06:00:10|3110.45|3101.75|3109.24|3100.54|3110.93|3102.23|3109.24|3100.54|30
1642572020000|2022-01-19 06:00:20|3109.46|3100.76|3110.64|3101.94|3110.67|3101.97|3109.32|3100.62|35
1642572030000|2022-01-19 06:00:30|3110.99|3102.29|3109.78|3101.08|3110.99|3102.29|3109.7|3101|29
1642572040000|2022-01-19 06:00:40|3109.9|3101.2|3109.31|3100.61|3110.07|3101.37|3109.31|3100.61|27
1642572050000|2022-01-19 06:00:50|3109.36|3100.66|3109.08|3100.38|3109.45|3100.75|3108.8|3100.1|23
1642572060000|2022-01-19 06:01:00|3109.03|3100.33|3108.16|3099.46|3109.03|3100.33|3107.98|3099.28|34
1642572070000|2022-01-19 06:01:10|3108.15|3099.45|3107.82|3099.12|3108.16|3099.46|3107.78|3099.08|25
1642572080000|2022-01-19 06:01:20|3107.83|3099.13|3106.76|3098.06|3107.83|3099.13|3105.97|3097.27|30
1642572090000|2022-01-19 06:01:30|3106.87|3098.17|3105.5|3096.8|3106.87|3098.17|3105.5|3096.8|30
1642572100000|2022-01-19 06:01:40|3105.35|3096.65|3105.5|3096.8|3106.44|3097.74|3105.35|3096.65|34
1642572110000|2022-01-19 06:01:50|3105.86|3097.16|3104.16|3095.46|3105.86|3097.16|3104.16|3095.46|33
1642572120000|2022-01-19 06:02:00|3104.15|3095.45|3102.35|3093.65|3104.15|3095.45|3102.24|3093.54|36
1642572130000|2022-01-19 06:02:10|3102.33|3093.63|3099.72|3091.02|3102.33|3093.63|3099.69|3090.99|36
1642572140000|2022-01-19 06:02:20|3099.92|3091.22|3096.73|3088.03|3100.11|3091.41|3095.63|3086.93|39
1642572150000|2022-01-19 06:02:30|3096.66|3087.96|3100.37|3091.67|3100.37|3091.67|3096.46|3087.76|39
1642572160000|2022-01-19 06:02:40|3100.53|3091.83|3101|3092.3|3101.64|3092.94|3100.44|3091.74|36
1642572170000|2022-01-19 06:02:50|3101.01|3092.31|3098.48|3089.78|3101.15|3092.45|3098.3|3089.6|40
1642572180000|2022-01-19 06:03:00|3098.65|3089.95|3100.28|3091.58|3100.66|3091.96|3098.65|3089.95|35
1642572190000|2022-01-19 06:03:10|3100.61|3091.91|3100.97|3092.27|3101.29|3092.59|3100.4|3091.7|33
1642572200000|2022-01-19 06:03:20|3101.07|3092.37|3101.96|3093.26|3101.96|3093.26|3101|3092.3|35
1642572210000|2022-01-19 06:03:30|3101.98|3093.28|3099.91|3091.21|3102.14|3093.44|3099.69|3090.99|32
1642572220000|2022-01-19 06:03:40|3100.07|3091.37|3101.5|3092.8|3101.8|3093.1|3100.07|3091.37|39
1642572230000|2022-01-19 06:03:50|3101.46|3092.76|3101.07|3092.37|3101.48|3092.78|3100.67|3091.97|39
1642572240000|2022-01-19 06:04:00|3100.81|3092.11|3100.43|3091.73|3100.81|3092.11|3099.9|3091.2|38
1642572250000|2022-01-19 06:04:10|3100.42|3091.72|3101.93|3093.23|3102.14|3093.44|3100.34|3091.64|32
1642572260000|2022-01-19 06:04:20|3101.97|3093.27|3103.58|3094.88|3104.06|3095.36|3101.97|3093.27|38
1642572270000|2022-01-19 06:04:30|3103.57|3094.87|3103.03|3094.33|3104.04|3095.34|3103.03|3094.33|32
1642572280000|2022-01-19 06:04:40|3103.02|3094.32|3103.09|3094.39|3103.53|3094.83|3102.43|3093.73|32
1642572290000|2022-01-19 06:04:50|3103.18|3094.48|3102.56|3093.86|3103.44|3094.74|3102.56|3093.86|35
1642572300000|2022-01-19 06:05:00|3102.81|3094.11|3103.12|3094.42|3104.01|3095.31|3102.59|3093.89|36
1642572310000|2022-01-19 06:05:10|3103.37|3094.67|3103.45|3094.75|3104.19|3095.49|3102.97|3094.27|27
1642572320000|2022-01-19 06:05:20|3103.95|3095.25|3105.04|3096.34|3105.04|3096.34|3103.44|3094.74|35
1642572330000|2022-01-19 06:05:30|3105|3096.3|3105.81|3097.11|3105.81|3097.11|3104.46|3095.76|39
1642572340000|2022-01-19 06:05:40|3105.87|3097.17|3105.28|3096.58|3105.99|3097.29|3105.27|3096.57|34
1642572350000|2022-01-19 06:05:50|3105.31|3096.61|3105.6|3096.9|3105.9|3097.2|3105.03|3096.33|32
1642572360000|2022-01-19 06:06:00|3105.62|3096.92|3105.49|3096.79|3105.72|3097.02|3105.19|3096.49|23
1642572370000|2022-01-19 06:06:10|3105.52|3096.82|3105.4|3096.7|3106.15|3097.45|3104.96|3096.26|35
1642572380000|2022-01-19 06:06:20|3105.54|3096.84|3105.74|3097.04|3106.21|3097.51|3105.39|3096.69|20
1642572390000|2022-01-19 06:06:30|3105.81|3097.11|3103.9|3095.2|3106.23|3097.53|3103.89|3095.19|29
1642572400000|2022-01-19 06:06:40|3103.76|3095.06|3104.27|3095.57|3104.87|3096.17|3103.76|3095.06|28
1642572410000|2022-01-19 06:06:50|3104.39|3095.69|3104.04|3095.34|3104.39|3095.69|3103.52|3094.82|28
1642572420000|2022-01-19 06:07:00|3104.06|3095.36|3104.84|3096.14|3104.97|3096.27|3104.06|3095.36|27
1642572430000|2022-01-19 06:07:10|3104.85|3096.15|3105.51|3096.81|3106.3|3097.6|3104.83|3096.13|38
1642572440000|2022-01-19 06:07:20|3105.73|3097.03|3105.9|3097.2|3105.9|3097.2|3105.06|3096.36|29
1642572450000|2022-01-19 06:07:30|3105.69|3096.99|3105.62|3096.92|3105.98|3097.28|3105.55|3096.85|20
1642572460000|2022-01-19 06:07:40|3105.61|3096.91|3105.82|3097.12|3106.36|3097.66|3104.96|3096.26|31
1642572470000|2022-01-19 06:07:50|3105.81|3097.11|3106.37|3097.67|3107.04|3098.34|3105.81|3097.11|32
1642572480000|2022-01-19 06:08:00|3106.36|3097.66|3108.78|3100.08|3108.78|3100.08|3106.27|3097.57|33
1642572490000|2022-01-19 06:08:10|3108.72|3100.02|3108.11|3099.41|3108.98|3100.28|3107.4|3098.7|29
1642572500000|2022-01-19 06:08:20|3108.12|3099.42|3108.77|3100.07|3109.76|3101.06|3108.05|3099.35|32
1642572510000|2022-01-19 06:08:30|3109.48|3100.78|3109.52|3100.82|3109.9|3101.2|3108.83|3100.13|38
1642572520000|2022-01-19 06:08:40|3109.72|3101.02|3109.66|3100.96|3110.1|3101.4|3109.2|3100.5|33
1642572530000|2022-01-19 06:08:50|3109.51|3100.81|3109.39|3100.69|3109.6|3100.9|3109.32|3100.62|35
1642572540000|2022-01-19 06:09:00|3109.4|3100.7|3109.37|3100.67|3109.74|3101.04|3109.25|3100.55|28
1642572550000|2022-01-19 06:09:10|3109.38|3100.68|3109.46|3100.76|3109.74|3101.04|3109.19|3100.49|21
1642572560000|2022-01-19 06:09:20|3109.27|3100.57|3109.73|3101.03|3109.91|3101.21|3109.27|3100.57|29
1642572570000|2022-01-19 06:09:30|3109.84|3101.14|3109.46|3100.76|3110.15|3101.45|3109.01|3100.31|35
1642572580000|2022-01-19 06:09:40|3109.39|3100.69|3109.7|3101|3109.96|3101.26|3109|3100.3|35
1642572590000|2022-01-19 06:09:50|3109.46|3100.76|3107.5|3098.8|3109.46|3100.76|3106.77|3098.07|30
1642572600000|2022-01-19 06:10:00|3107.54|3098.84|3107.58|3098.88|3107.84|3099.14|3106.93|3098.23|35
1642572610000|2022-01-19 06:10:10|3107.59|3098.89|3108.55|3099.85|3108.83|3100.13|3107.59|3098.89|36
1642572620000|2022-01-19 06:10:20|3108.6|3099.9|3108.93|3100.23|3108.93|3100.23|3108.5|3099.8|34
1642572630000|2022-01-19 06:10:30|3108.89|3100.19|3108.56|3099.86|3108.92|3100.22|3108.26|3099.56|32
1642572640000|2022-01-19 06:10:40|3108.48|3099.78|3108.92|3100.22|3108.96|3100.26|3108.46|3099.76|28
1642572650000|2022-01-19 06:10:50|3109.23|3100.53|3109.02|3100.32|3109.37|3100.67|3108.61|3099.91|29
1642572660000|2022-01-19 06:11:00|3109.04|3100.34|3109.58|3100.88|3109.7|3101|3109.04|3100.34|21
1642572670000|2022-01-19 06:11:10|3109.56|3100.86|3109.93|3101.23|3109.96|3101.26|3109.43|3100.73|19
1642572680000|2022-01-19 06:11:20|3109.94|3101.24|3110.12|3101.42|3110.55|3101.85|3109.35|3100.65|33
1642572690000|2022-01-19 06:11:30|3110.59|3101.89|3110.71|3102.01|3110.87|3102.17|3110.11|3101.41|31
1642572700000|2022-01-19 06:11:40|3110.7|3102|3110.65|3101.95|3111.36|3102.66|3110.34|3101.64|25
1642572710000|2022-01-19 06:11:50|3110.71|3102.01|3110.74|3102.04|3111.35|3102.65|3110.65|3101.95|34
1642572720000|2022-01-19 06:12:00|3110.79|3102.09|3111.46|3102.76|3111.46|3102.76|3110.56|3101.86|33
1642572730000|2022-01-19 06:12:10|3111.37|3102.67|3111.45|3102.75|3111.93|3103.23|3111.05|3102.35|16
1642572740000|2022-01-19 06:12:20|3111.59|3102.89|3111.63|3102.93|3112.22|3103.52|3111.17|3102.47|25
1642572750000|2022-01-19 06:12:30|3111.57|3102.87|3111.48|3102.78|3112.12|3103.42|3111.48|3102.78|24
1642572760000|2022-01-19 06:12:40|3111.63|3102.93|3111.75|3103.05|3111.75|3103.05|3111.58|3102.88|17
1642572770000|2022-01-19 06:12:50|3111.72|3103.02|3112.44|3103.74|3113.23|3104.53|3111.72|3103.02|29
1642572780000|2022-01-19 06:13:00|3112.38|3103.68|3113.45|3104.75|3113.45|3104.75|3112.38|3103.68|28
1642572790000|2022-01-19 06:13:10|3113.96|3105.26|3114.19|3105.49|3114.42|3105.72|3113.73|3105.03|34
1642572800000|2022-01-19 06:13:20|3114.41|3105.71|3114.25|3105.55|3114.5|3105.8|3113.95|3105.25|28
1642572810000|2022-01-19 06:13:30|3114|3105.3|3115.18|3106.48|3115.65|3106.95|3113.97|3105.27|30
1642572820000|2022-01-19 06:13:40|3115.16|3106.46|3114.72|3106.02|3115.41|3106.71|3114.33|3105.63|33
1642572830000|2022-01-19 06:13:50|3114.74|3106.04|3114.66|3105.96|3114.75|3106.05|3114.3|3105.6|33
1642572840000|2022-01-19 06:14:00|3114.74|3106.04|3113.76|3105.06|3114.79|3106.09|3113.76|3105.06|31
1642572850000|2022-01-19 06:14:10|3114.19|3105.49|3114.27|3105.57|3114.67|3105.97|3113.51|3104.81|34
1642572860000|2022-01-19 06:14:20|3114.26|3105.56|3113.76|3105.06|3114.77|3106.07|3113.76|3105.06|34
1642572870000|2022-01-19 06:14:30|3114.39|3105.69|3113.61|3104.91|3114.42|3105.72|3113.6|3104.9|27
1642572880000|2022-01-19 06:14:40|3113.6|3104.9|3113.9|3105.2|3114.16|3105.46|3113.52|3104.82|28
1642572890000|2022-01-19 06:14:50|3113.91|3105.21|3114.56|3105.86|3114.88|3106.18|3113.91|3105.21|26
1642572900000|2022-01-19 06:15:00|3114.5|3105.8|3114.29|3105.59|3115.31|3106.61|3114.08|3105.38|34
1642572910000|2022-01-19 06:15:10|3114.72|3106.02|3114.28|3105.58|3114.84|3106.14|3114.21|3105.51|32
1642572920000|2022-01-19 06:15:20|3114.27|3105.57|3114.34|3105.64|3114.82|3106.12|3114.26|3105.56|31
1642572930000|2022-01-19 06:15:30|3114.42|3105.72|3114.48|3105.78|3115.45|3106.75|3114.41|3105.71|27
1642572940000|2022-01-19 06:15:40|3115.3|3106.6|3114.84|3106.14|3115.41|3106.71|3114.13|3105.43|33
1642572950000|2022-01-19 06:15:50|3115.34|3106.64|3113.76|3105.06|3115.34|3106.64|3113.56|3104.86|38
1642572960000|2022-01-19 06:16:00|3113.7|3105|3113.29|3104.59|3114.02|3105.32|3113.29|3104.59|35
1642572970000|2022-01-19 06:16:10|3113.63|3104.93|3111.86|3103.16|3113.84|3105.14|3111.53|3102.83|39
1642572980000|2022-01-19 06:16:20|3111.98|3103.28|3112.54|3103.84|3112.72|3104.02|3111.98|3103.28|35
1642572990000|2022-01-19 06:16:30|3112.7|3104|3112.65|3103.95|3112.82|3104.12|3112.27|3103.57|19
1642573000000|2022-01-19 06:16:40|3112.33|3103.63|3112.18|3103.48|3112.79|3104.09|3112.04|3103.34|28
1642573010000|2022-01-19 06:16:50|3112.26|3103.56|3112.93|3104.23|3113.3|3104.6|3112.14|3103.44|38
1642573020000|2022-01-19 06:17:00|3113.42|3104.72|3113.04|3104.34|3114.08|3105.38|3112.73|3104.03|36
1642573030000|2022-01-19 06:17:10|3113.11|3104.41|3113.7|3105|3114.41|3105.71|3113.03|3104.33|37
1642573040000|2022-01-19 06:17:20|3114.04|3105.34|3113.63|3104.93|3114.73|3106.03|3113.62|3104.92|35
1642573050000|2022-01-19 06:17:30|3114.12|3105.42|3113.62|3104.92|3114.48|3105.78|3113.15|3104.45|35
1642573060000|2022-01-19 06:17:40|3113.85|3105.15|3114.29|3105.59|3114.73|3106.03|3113.54|3104.84|36
1642573070000|2022-01-19 06:17:50|3114.26|3105.56|3114.17|3105.47|3114.33|3105.63|3113.78|3105.08|34
1642573080000|2022-01-19 06:18:00|3114.19|3105.49|3114.22|3105.52|3114.53|3105.83|3114.13|3105.43|22
1642573090000|2022-01-19 06:18:10|3114.14|3105.44|3114.72|3106.02|3114.74|3106.04|3114.14|3105.44|33
1642573100000|2022-01-19 06:18:20|3114.74|3106.04|3114.72|3106.02|3114.76|3106.06|3114.62|3105.92|27
1642573110000|2022-01-19 06:18:30|3114.71|3106.01|3114.73|3106.03|3114.75|3106.05|3114.63|3105.93|16
1642573120000|2022-01-19 06:18:40|3114.74|3106.04|3115.08|3106.38|3115.97|3107.27|3114.65|3105.95|33
1642573130000|2022-01-19 06:18:50|3115.7|3107|3115.31|3106.61|3115.88|3107.18|3114.81|3106.11|28
1642573140000|2022-01-19 06:19:00|3115.34|3106.64|3115.47|3106.77|3115.54|3106.84|3114.64|3105.94|23
1642573150000|2022-01-19 06:19:10|3115.44|3106.74|3115.54|3106.84|3115.74|3107.04|3115.07|3106.37|23
1642573160000|2022-01-19 06:19:20|3115.62|3106.92|3115.52|3106.82|3115.72|3107.02|3115.19|3106.49|33
1642573170000|2022-01-19 06:19:30|3115.65|3106.95|3114.8|3106.1|3115.77|3107.07|3114.8|3106.1|29
1642573180000|2022-01-19 06:19:40|3115.03|3106.33|3114.9|3106.2|3115.61|3106.91|3114.9|3106.2|19
1642573190000|2022-01-19 06:19:50|3115|3106.3|3115.24|3106.54|3115.34|3106.64|3114.08|3105.38|36
1642573200000|2022-01-19 06:20:00|3115.22|3106.52|3114.39|3105.69|3115.29|3106.59|3114.01|3105.31|34
1642573210000|2022-01-19 06:20:10|3114.41|3105.71|3114.75|3106.05|3114.75|3106.05|3113.98|3105.28|26
1642573220000|2022-01-19 06:20:20|3114.94|3106.24|3114.65|3105.95|3115.08|3106.38|3114.25|3105.55|33
1642573230000|2022-01-19 06:20:30|3114.73|3106.03|3115.25|3106.55|3115.9|3107.2|3114.73|3106.03|33
1642573240000|2022-01-19 06:20:40|3115.27|3106.57|3115.04|3106.34|3115.33|3106.63|3114.8|3106.1|28
1642573250000|2022-01-19 06:20:50|3115.05|3106.35|3115.06|3106.36|3115.12|3106.42|3114.86|3106.16|10
1642573260000|2022-01-19 06:21:00|3114.94|3106.24|3115.37|3106.67|3115.41|3106.71|3114.82|3106.12|23
1642573270000|2022-01-19 06:21:10|3115.39|3106.69|3115.38|3106.68|3115.43|3106.73|3115.29|3106.59|16
1642573280000|2022-01-19 06:21:20|3115.33|3106.63|3115.06|3106.36|3115.33|3106.63|3114.56|3105.86|29
1642573290000|2022-01-19 06:21:30|3115.05|3106.35|3115.36|3106.66|3115.4|3106.7|3115.03|3106.33|25
1642573300000|2022-01-19 06:21:40|3115.35|3106.65|3115.22|3106.52|3115.36|3106.66|3114.71|3106.01|33
1642573310000|2022-01-19 06:21:50|3115.27|3106.57|3115.46|3106.76|3115.65|3106.95|3115.27|3106.57|24
1642573320000|2022-01-19 06:22:00|3115.41|3106.71|3115.57|3106.87|3115.82|3107.12|3115.28|3106.58|34
1642573330000|2022-01-19 06:22:10|3115.53|3106.83|3115.22|3106.52|3115.72|3107.02|3114.98|3106.28|25
1642573340000|2022-01-19 06:22:20|3114.87|3106.17|3114.02|3105.32|3115.13|3106.43|3114.02|3105.32|34
1642573350000|2022-01-19 06:22:30|3113.83|3105.13|3113.67|3104.97|3114.18|3105.48|3113.36|3104.66|35
1642573360000|2022-01-19 06:22:40|3113.89|3105.19|3112.61|3103.91|3114.17|3105.47|3112.35|3103.65|33
1642573370000|2022-01-19 06:22:50|3112.44|3103.74|3111.89|3103.19|3112.51|3103.81|3111.89|3103.19|14
1642573380000|2022-01-19 06:23:00|3111.87|3103.17|3112.35|3103.65|3112.35|3103.65|3111.69|3102.99|36
1642573390000|2022-01-19 06:23:10|3112.41|3103.71|3112.76|3104.06|3113.11|3104.41|3112.29|3103.59|36
1642573400000|2022-01-19 06:23:20|3112.78|3104.08|3113.47|3104.77|3113.55|3104.85|3112.5|3103.8|27
1642573410000|2022-01-19 06:23:30|3113.43|3104.73|3113.33|3104.63|3113.43|3104.73|3113|3104.3|21
1642573420000|2022-01-19 06:23:40|3113.44|3104.74|3112.49|3103.79|3113.44|3104.74|3112.15|3103.45|29
1642573430000|2022-01-19 06:23:50|3112.4|3103.7|3113.11|3104.41|3113.33|3104.63|3112.4|3103.7|31
1642573440000|2022-01-19 06:24:00|3113.12|3104.42|3113.8|3105.1|3114.49|3105.79|3112.96|3104.26|34
1642573450000|2022-01-19 06:24:10|3113.86|3105.16|3113.78|3105.08|3114.31|3105.61|3112.89|3104.19|28
1642573460000|2022-01-19 06:24:20|3113.63|3104.93|3113.71|3105.01|3114.04|3105.34|3113.17|3104.47|32
1642573470000|2022-01-19 06:24:30|3113.6|3104.9|3114.08|3105.38|3114.13|3105.43|3113.49|3104.79|24
1642573480000|2022-01-19 06:24:40|3113.95|3105.25|3113.59|3104.89|3114.14|3105.44|3113.18|3104.48|34
1642573490000|2022-01-19 06:24:50|3113.67|3104.97|3113.84|3105.14|3113.86|3105.16|3113.52|3104.82|27
1642573500000|2022-01-19 06:25:00|3113.77|3105.07|3113.99|3105.29|3114.28|3105.58|3113.77|3105.07|31
1642573510000|2022-01-19 06:25:10|3113.66|3104.96|3115.25|3106.55|3115.74|3107.04|3113.47|3104.77|31
1642573520000|2022-01-19 06:25:20|3115.67|3106.97|3114.8|3106.1|3115.74|3107.04|3114.72|3106.02|32
1642573530000|2022-01-19 06:25:30|3114.82|3106.12|3114.89|3106.19|3115.4|3106.7|3114.81|3106.11|20
1642573540000|2022-01-19 06:25:40|3114.91|3106.21|3115.41|3106.71|3115.41|3106.71|3114.66|3105.96|34
1642573550000|2022-01-19 06:25:50|3115.32|3106.62|3114.91|3106.21|3115.41|3106.71|3114.74|3106.04|34
1642573560000|2022-01-19 06:26:00|3114.88|3106.18|3114.9|3106.2|3114.9|3106.2|3114.58|3105.88|16
1642573570000|2022-01-19 06:26:10|3114.94|3106.24|3114.76|3106.06|3115.24|3106.54|3114.74|3106.04|23
1642573580000|2022-01-19 06:26:20|3114.84|3106.14|3115.05|3106.35|3115.05|3106.35|3114.39|3105.69|27
1642573590000|2022-01-19 06:26:30|3115.07|3106.37|3115.39|3106.69|3115.44|3106.74|3115.07|3106.37|20
1642573600000|2022-01-19 06:26:40|3115.21|3106.51|3114.94|3106.24|3115.28|3106.58|3114.77|3106.07|35
1642573610000|2022-01-19 06:26:50|3115.09|3106.39|3115.25|3106.55|3115.46|3106.76|3114.78|3106.08|33
1642573620000|2022-01-19 06:27:00|3115.47|3106.77|3115.53|3106.83|3115.83|3107.13|3115.26|3106.56|33
1642573630000|2022-01-19 06:27:10|3115.55|3106.85|3115.91|3107.21|3115.91|3107.21|3115.42|3106.72|30
1642573640000|2022-01-19 06:27:20|3115.79|3107.09|3115.48|3106.78|3115.83|3107.13|3115.12|3106.42|31
1642573650000|2022-01-19 06:27:30|3115.56|3106.86|3114.85|3106.15|3115.82|3107.12|3114.8|3106.1|31
1642573660000|2022-01-19 06:27:40|3114.84|3106.14|3114.86|3106.16|3115.54|3106.84|3114.77|3106.07|33
1642573670000|2022-01-19 06:27:50|3114.87|3106.17|3114.92|3106.22|3115.3|3106.6|3114.79|3106.09|28
1642573680000|2022-01-19 06:28:00|3114.87|3106.17|3115.23|3106.53|3115.24|3106.54|3114.86|3106.16|29
1642573690000|2022-01-19 06:28:10|3114.93|3106.23|3115.56|3106.86|3116.02|3107.32|3114.93|3106.23|35
1642573700000|2022-01-19 06:28:20|3115.5|3106.8|3115.75|3107.05|3115.91|3107.21|3115.46|3106.76|28
1642573710000|2022-01-19 06:28:30|3115.76|3107.06|3115.69|3106.99|3115.91|3107.21|3115.5|3106.8|29
1642573720000|2022-01-19 06:28:40|3115.71|3107.01|3115.9|3107.2|3116.01|3107.31|3115.71|3107.01|12
1642573730000|2022-01-19 06:28:50|3115.98|3107.28|3115.59|3106.89|3116.04|3107.34|3115.49|3106.79|20
1642573740000|2022-01-19 06:29:00|3115.64|3106.94|3116.29|3107.59|3116.29|3107.59|3115.47|3106.77|29
1642573750000|2022-01-19 06:29:10|3116.15|3107.45|3116.31|3107.61|3116.31|3107.61|3116.07|3107.37|23
1642573760000|2022-01-19 06:29:20|3116.3|3107.6|3116.28|3107.58|3116.73|3108.03|3116.18|3107.48|27
1642573770000|2022-01-19 06:29:30|3116.29|3107.59|3112.92|3104.22|3116.73|3108.03|3111.96|3103.26|28
1642573780000|2022-01-19 06:29:40|3112.72|3104.02|3112.13|3103.43|3113.13|3104.43|3111.87|3103.17|32
1642573790000|2022-01-19 06:29:50|3111.82|3103.12|3111.62|3102.92|3112.27|3103.57|3111.59|3102.89|34
1642573800000|2022-01-19 06:30:00|3112.02|3103.32|3112|3103.3|3112.14|3103.44|3111.63|3102.93|31
1642573810000|2022-01-19 06:30:10|3112.06|3103.36|3112.01|3103.31|3112.25|3103.55|3111.75|3103.05|27
1642573820000|2022-01-19 06:30:20|3111.86|3103.16|3111.86|3103.16|3112.14|3103.44|3111.45|3102.75|38
1642573830000|2022-01-19 06:30:30|3111.83|3103.13|3111.77|3103.07|3111.87|3103.17|3111.55|3102.85|29
1642573840000|2022-01-19 06:30:40|3111.91|3103.21|3111.88|3103.18|3111.93|3103.23|3111.63|3102.93|21
1642573850000|2022-01-19 06:30:50|3111.87|3103.17|3112.23|3103.53|3112.23|3103.53|3111.31|3102.61|27
1642573860000|2022-01-19 06:31:00|3112.14|3103.44|3111.92|3103.22|3112.44|3103.74|3111.66|3102.96|32
1642573870000|2022-01-19 06:31:10|3111.93|3103.23|3111.78|3103.08|3112.13|3103.43|3111.48|3102.78|33
1642573880000|2022-01-19 06:31:20|3111.57|3102.87|3112.05|3103.35|3112.05|3103.35|3111.49|3102.79|31
1642573890000|2022-01-19 06:31:30|3111.94|3103.24|3111.98|3103.28|3111.98|3103.28|3111.21|3102.51|31
1642573900000|2022-01-19 06:31:40|3111.95|3103.25|3111.63|3102.93|3112.13|3103.43|3111.57|3102.87|24
1642573910000|2022-01-19 06:31:50|3111.33|3102.63|3110.23|3101.53|3111.56|3102.86|3109.73|3101.03|38
1642573920000|2022-01-19 06:32:00|3110.16|3101.46|3109.89|3101.19|3110.43|3101.73|3109.78|3101.08|36
1642573930000|2022-01-19 06:32:10|3109.67|3100.97|3109.88|3101.18|3110.19|3101.49|3109.67|3100.97|36
1642573940000|2022-01-19 06:32:20|3109.83|3101.13|3110.02|3101.32|3110.02|3101.32|3109.75|3101.05|30
1642573950000|2022-01-19 06:32:30|3109.91|3101.21|3110.02|3101.32|3110.02|3101.32|3109.8|3101.1|15
1642573960000|2022-01-19 06:32:40|3109.92|3101.22|3109.56|3100.86|3110.02|3101.32|3109.42|3100.72|28
1642573970000|2022-01-19 06:32:50|3109.53|3100.83|3109.48|3100.78|3109.65|3100.95|3109.4|3100.7|32
1642573980000|2022-01-19 06:33:00|3109.14|3100.44|3109.22|3100.52|3109.82|3101.12|3108.77|3100.07|31
1642573990000|2022-01-19 06:33:10|3108.97|3100.27|3109.17|3100.47|3109.31|3100.61|3108.92|3100.22|33
1642574000000|2022-01-19 06:33:20|3109.23|3100.53|3109.09|3100.39|3109.3|3100.6|3108.89|3100.19|31
1642574010000|2022-01-19 06:33:30|3109.08|3100.38|3108.86|3100.16|3109.4|3100.7|3108.76|3100.06|30
1642574020000|2022-01-19 06:33:40|3109.04|3100.34|3108.5|3099.8|3109.22|3100.52|3108.4|3099.7|31
1642574030000|2022-01-19 06:33:50|3108.59|3099.89|3107.98|3099.28|3108.69|3099.99|3107.89|3099.19|30
1642574040000|2022-01-19 06:34:00|3107.61|3098.91|3107.79|3099.09|3107.81|3099.11|3107.55|3098.85|27
1642574050000|2022-01-19 06:34:10|3107.65|3098.95|3107.16|3098.46|3107.7|3099|3107.12|3098.42|17
1642574060000|2022-01-19 06:34:20|3107.05|3098.35|3108.45|3099.75|3108.49|3099.79|3106.86|3098.16|31
1642574070000|2022-01-19 06:34:30|3108.46|3099.76|3108.6|3099.9|3108.69|3099.99|3108.07|3099.37|29
1642574080000|2022-01-19 06:34:40|3108.58|3099.88|3108.55|3099.85|3108.84|3100.14|3108.51|3099.81|23
1642574090000|2022-01-19 06:34:50|3108.57|3099.87|3108.87|3100.17|3108.98|3100.28|3107.95|3099.25|31
1642574100000|2022-01-19 06:35:00|3107.96|3099.26|3108.69|3099.99|3108.96|3100.26|3107.96|3099.26|31
1642574110000|2022-01-19 06:35:10|3108.91|3100.21|3109.37|3100.67|3109.81|3101.11|3108.44|3099.74|25
1642574120000|2022-01-19 06:35:20|3109.12|3100.42|3109.77|3101.07|3110.01|3101.31|3109.12|3100.42|35
1642574130000|2022-01-19 06:35:30|3109.22|3100.52|3108.9|3100.2|3109.95|3101.25|3108.58|3099.88|36
1642574140000|2022-01-19 06:35:40|3108.28|3099.58|3109.12|3100.42|3109.25|3100.55|3108.28|3099.58|32
1642574150000|2022-01-19 06:35:50|3108.86|3100.16|3108.9|3100.2|3109.11|3100.41|3108.48|3099.78|31
1642574160000|2022-01-19 06:36:00|3108.75|3100.05|3108.94|3100.24|3108.97|3100.27|3108.7|3100|29
1642574170000|2022-01-19 06:36:10|3108.85|3100.15|3107.75|3099.05|3108.85|3100.15|3107.49|3098.79|37
1642574180000|2022-01-19 06:36:20|3107.61|3098.91|3107.25|3098.55|3107.93|3099.23|3107|3098.3|33
1642574190000|2022-01-19 06:36:30|3107.2|3098.5|3107.99|3099.29|3108.18|3099.48|3107.2|3098.5|32
1642574200000|2022-01-19 06:36:40|3107.94|3099.24|3108.65|3099.95|3109.23|3100.53|3107.94|3099.24|37
1642574210000|2022-01-19 06:36:50|3108.64|3099.94|3107.94|3099.24|3108.65|3099.95|3107.77|3099.07|38
1642574220000|2022-01-19 06:37:00|3107.98|3099.28|3107.52|3098.82|3108.01|3099.31|3107.1|3098.4|34
1642574230000|2022-01-19 06:37:10|3107.75|3099.05|3106.81|3098.11|3107.75|3099.05|3106.72|3098.02|30
1642574240000|2022-01-19 06:37:20|3106.75|3098.05|3106.99|3098.29|3107.12|3098.42|3106.71|3098.01|35
1642574250000|2022-01-19 06:37:30|3106.98|3098.28|3107.72|3099.02|3108.12|3099.42|3106.98|3098.28|34
1642574260000|2022-01-19 06:37:40|3107.65|3098.95|3106.36|3097.66|3107.65|3098.95|3106.18|3097.48|36
1642574270000|2022-01-19 06:37:50|3106.24|3097.54|3107.71|3099.01|3107.71|3099.01|3106.15|3097.45|32
1642574280000|2022-01-19 06:38:00|3107.66|3098.96|3108.86|3100.16|3108.9|3100.2|3107.01|3098.31|28
1642574290000|2022-01-19 06:38:10|3108.66|3099.96|3108.86|3100.16|3108.9|3100.2|3107.53|3098.83|35
1642574300000|2022-01-19 06:38:20|3108.79|3100.09|3108.81|3100.11|3109.23|3100.53|3108.26|3099.56|29
1642574310000|2022-01-19 06:38:30|3108.83|3100.13|3109.27|3100.57|3109.53|3100.83|3108.8|3100.1|33
1642574320000|2022-01-19 06:38:40|3109.38|3100.68|3109.08|3100.38|3109.66|3100.96|3108.75|3100.05|29
1642574330000|2022-01-19 06:38:50|3108.98|3100.28|3109.18|3100.48|3109.27|3100.57|3108.69|3099.99|31
1642574340000|2022-01-19 06:39:00|3109.17|3100.47|3109.02|3100.32|3109.17|3100.47|3108.74|3100.04|17
1642574350000|2022-01-19 06:39:10|3108.97|3100.27|3107.72|3099.02|3109.2|3100.5|3107.72|3099.02|34
1642574360000|2022-01-19 06:39:20|3107.62|3098.92|3107.92|3099.22|3108|3099.3|3107.37|3098.67|25
1642574370000|2022-01-19 06:39:30|3107.89|3099.19|3107.69|3098.99|3107.9|3099.2|3107.46|3098.76|33
1642574380000|2022-01-19 06:39:40|3107.76|3099.06|3107.79|3099.09|3107.89|3099.19|3106.88|3098.18|39
1642574390000|2022-01-19 06:39:50|3107.72|3099.02|3108.72|3100.02|3108.95|3100.25|3107.67|3098.97|32
1642574400000|2022-01-19 06:40:00|3108.92|3100.22|3108.44|3099.74|3109.06|3100.36|3108.07|3099.37|37
1642574410000|2022-01-19 06:40:10|3108.21|3099.51|3108.84|3100.14|3108.84|3100.14|3107.6|3098.9|35
1642574420000|2022-01-19 06:40:20|3108.81|3100.11|3108.44|3099.74|3108.83|3100.13|3108.23|3099.53|28
1642574430000|2022-01-19 06:40:30|3108.45|3099.75|3109.07|3100.37|3109.26|3100.56|3108.13|3099.43|29
1642574440000|2022-01-19 06:40:40|3108.97|3100.27|3109.35|3100.65|3109.35|3100.65|3108.28|3099.58|30
1642574450000|2022-01-19 06:40:50|3109.59|3100.89|3109.54|3100.84|3109.87|3101.17|3109.41|3100.71|16
1642574460000|2022-01-19 06:41:00|3109.52|3100.82|3109.31|3100.61|3110.09|3101.39|3109.26|3100.56|25
1642574470000|2022-01-19 06:41:10|3109.36|3100.66|3109.79|3101.09|3109.91|3101.21|3109.36|3100.66|29
1642574480000|2022-01-19 06:41:20|3109.84|3101.14|3109.82|3101.12|3110.03|3101.33|3109.55|3100.85|36
1642574490000|2022-01-19 06:41:30|3109.83|3101.13|3112.05|3103.35|3112.06|3103.36|3109.83|3101.13|31
1642574500000|2022-01-19 06:41:40|3112.06|3103.36|3113.58|3104.88|3113.58|3104.88|3111.71|3103.01|35
1642574510000|2022-01-19 06:41:50|3113.54|3104.84|3115.21|3106.51|3115.6|3106.9|3113.43|3104.73|35
1642574520000|2022-01-19 06:42:00|3114.89|3106.19|3115.92|3107.22|3115.92|3107.22|3114.47|3105.77|37
1642574530000|2022-01-19 06:42:10|3115.43|3106.73|3115.84|3107.14|3115.84|3107.14|3114.82|3106.12|30
1642574540000|2022-01-19 06:42:20|3115.36|3106.66|3114.97|3106.27|3115.86|3107.16|3114.86|3106.16|28
1642574550000|2022-01-19 06:42:30|3115.28|3106.58|3115.57|3106.87|3116.23|3107.53|3114.97|3106.27|30
1642574560000|2022-01-19 06:42:40|3115.46|3106.76|3116.02|3107.32|3116.74|3108.04|3115.17|3106.47|31
1642574570000|2022-01-19 06:42:50|3115.97|3107.27|3115.46|3106.76|3116.33|3107.63|3115.08|3106.38|30
1642574580000|2022-01-19 06:43:00|3115.29|3106.59|3115.14|3106.44|3115.72|3107.02|3114.77|3106.07|23
1642574590000|2022-01-19 06:43:10|3115.03|3106.33|3114.17|3105.47|3115.11|3106.41|3114.17|3105.47|34
1642574600000|2022-01-19 06:43:20|3114.1|3105.4|3114.16|3105.46|3114.16|3105.46|3113.4|3104.7|29
1642574610000|2022-01-19 06:43:30|3113.64|3104.94|3114.56|3105.86|3114.56|3105.86|3113.55|3104.85|36
1642574620000|2022-01-19 06:43:40|3114.31|3105.61|3113.25|3104.55|3114.31|3105.61|3113.19|3104.49|30
1642574630000|2022-01-19 06:43:50|3113.26|3104.56|3113.57|3104.87|3113.95|3105.25|3113.2|3104.5|30
1642574640000|2022-01-19 06:44:00|3113.62|3104.92|3112.73|3104.03|3113.65|3104.95|3112.42|3103.72|33
1642574650000|2022-01-19 06:44:10|3112.8|3104.1|3112.85|3104.15|3112.96|3104.26|3112.74|3104.04|29
1642574660000|2022-01-19 06:44:20|3112.75|3104.05|3112.94|3104.24|3112.98|3104.28|3112.69|3103.99|24
1642574670000|2022-01-19 06:44:30|3112.93|3104.23|3112.79|3104.09|3113.06|3104.36|3112.79|3104.09|29
1642574680000|2022-01-19 06:44:40|3112.8|3104.1|3112.17|3103.47|3113.12|3104.42|3112.04|3103.34|35
1642574690000|2022-01-19 06:44:50|3112.1|3103.4|3111.86|3103.16|3112.32|3103.62|3111.25|3102.55|31
1642574700000|2022-01-19 06:45:00|3111.87|3103.17|3113.1|3104.4|3113.22|3104.52|3111.82|3103.12|31
1642574710000|2022-01-19 06:45:10|3113.12|3104.42|3113.81|3105.11|3114.45|3105.75|3112.94|3104.24|32
1642574720000|2022-01-19 06:45:20|3113.75|3105.05|3115.07|3106.37|3115.07|3106.37|3113.75|3105.05|32
1642574730000|2022-01-19 06:45:30|3114.71|3106.01|3115.73|3107.03|3115.91|3107.21|3114.71|3106.01|36
1642574740000|2022-01-19 06:45:40|3114.87|3106.17|3115.24|3106.54|3116.04|3107.34|3114.87|3106.17|32
1642574750000|2022-01-19 06:45:50|3115.48|3106.78|3115.68|3106.98|3116.19|3107.49|3115.2|3106.5|28
1642574760000|2022-01-19 06:46:00|3115.53|3106.83|3115.73|3107.03|3115.79|3107.09|3114.63|3105.93|30
1642574770000|2022-01-19 06:46:10|3115.7|3107|3115.75|3107.05|3115.79|3107.09|3115.2|3106.5|30
1642574780000|2022-01-19 06:46:20|3115.68|3106.98|3115.01|3106.31|3115.78|3107.08|3114.87|3106.17|32
1642574790000|2022-01-19 06:46:30|3115.02|3106.32|3114.48|3105.78|3115.06|3106.36|3114.29|3105.59|28
1642574800000|2022-01-19 06:46:40|3114.47|3105.77|3114.13|3105.43|3114.84|3106.14|3114.13|3105.43|36
1642574810000|2022-01-19 06:46:50|3114.19|3105.49|3114.28|3105.58|3114.31|3105.61|3114.15|3105.45|18
1642574820000|2022-01-19 06:47:00|3114.21|3105.51|3114.58|3105.88|3114.99|3106.29|3113.95|3105.25|35
1642574830000|2022-01-19 06:47:10|3114.6|3105.9|3114.62|3105.92|3114.81|3106.11|3114.49|3105.79|23
1642574840000|2022-01-19 06:47:20|3114.81|3106.11|3114.36|3105.66|3114.92|3106.22|3113.99|3105.29|38
1642574850000|2022-01-19 06:47:30|3114.38|3105.68|3114.38|3105.68|3114.79|3106.09|3114.32|3105.62|30
1642574860000|2022-01-19 06:47:40|3114.41|3105.71|3114.66|3105.96|3114.71|3106.01|3114.41|3105.71|14
1642574870000|2022-01-19 06:47:50|3114.64|3105.94|3114.58|3105.88|3114.68|3105.98|3114.31|3105.61|15
1642574880000|2022-01-19 06:48:00|3114.44|3105.74|3114.87|3106.17|3114.87|3106.17|3113.62|3104.92|35
1642574890000|2022-01-19 06:48:10|3115.04|3106.34|3114.57|3105.87|3115.14|3106.44|3114.22|3105.52|19
1642574900000|2022-01-19 06:48:20|3114.54|3105.84|3114.85|3106.15|3114.85|3106.15|3114.38|3105.68|23
1642574910000|2022-01-19 06:48:30|3114.92|3106.22|3114.48|3105.78|3114.92|3106.22|3114.11|3105.41|18
1642574920000|2022-01-19 06:48:40|3114.44|3105.74|3114.95|3106.25|3114.95|3106.25|3114.44|3105.74|22
1642574930000|2022-01-19 06:48:50|3114.85|3106.15|3114.24|3105.54|3114.88|3106.18|3114.19|3105.49|27
1642574940000|2022-01-19 06:49:00|3114.26|3105.56|3114.49|3105.79|3114.71|3106.01|3114.26|3105.56|21
1642574950000|2022-01-19 06:49:10|3114.37|3105.67|3114.48|3105.78|3114.83|3106.13|3114.34|3105.64|26
1642574960000|2022-01-19 06:49:20|3114.47|3105.77|3114.27|3105.57|3114.74|3106.04|3114.27|3105.57|24
1642574970000|2022-01-19 06:49:30|3114.41|3105.71|3114.27|3105.57|3114.61|3105.91|3114.27|3105.57|18
1642574980000|2022-01-19 06:49:40|3114.05|3105.35|3113.74|3105.04|3114.05|3105.35|3113.57|3104.87|23
1642574990000|2022-01-19 06:49:50|3113.75|3105.05|3113.73|3105.03|3113.88|3105.18|3113.52|3104.82|19
1642575000000|2022-01-19 06:50:00|3113.71|3105.01|3113.85|3105.15|3113.92|3105.22|3113.6|3104.9|25
1642575010000|2022-01-19 06:50:10|3113.89|3105.19|3114.07|3105.37|3114.25|3105.55|3113.71|3105.01|28
1642575020000|2022-01-19 06:50:20|3114.13|3105.43|3113.97|3105.27|3114.71|3106.01|3113.9|3105.2|33
1642575030000|2022-01-19 06:50:30|3114.05|3105.35|3114.57|3105.87|3114.76|3106.06|3114.05|3105.35|24
1642575040000|2022-01-19 06:50:40|3114.76|3106.06|3113.78|3105.08|3114.81|3106.11|3113.78|3105.08|29
1642575050000|2022-01-19 06:50:50|3113.79|3105.09|3114.11|3105.41|3114.21|3105.51|3113.49|3104.79|29
1642575060000|2022-01-19 06:51:00|3114.12|3105.42|3114.41|3105.71|3114.71|3106.01|3113.78|3105.08|24
1642575070000|2022-01-19 06:51:10|3114.52|3105.82|3114.45|3105.75|3114.56|3105.86|3114.13|3105.43|24
1642575080000|2022-01-19 06:51:20|3114.46|3105.76|3113.85|3105.15|3114.56|3105.86|3113.82|3105.12|35
1642575090000|2022-01-19 06:51:30|3113.81|3105.11|3113.65|3104.95|3113.86|3105.16|3113.28|3104.58|33
1642575100000|2022-01-19 06:51:40|3113.54|3104.84|3111.95|3103.25|3113.67|3104.97|3111.83|3103.13|36
1642575110000|2022-01-19 06:51:50|3111.76|3103.06|3110.3|3101.6|3111.86|3103.16|3110.16|3101.46|38
1642575120000|2022-01-19 06:52:00|3110.24|3101.54|3108.8|3100.1|3110.5|3101.8|3108.76|3100.06|37
1642575130000|2022-01-19 06:52:10|3108.79|3100.09|3108.18|3099.48|3108.79|3100.09|3108.12|3099.42|23
1642575140000|2022-01-19 06:52:20|3108.21|3099.51|3108.36|3099.66|3108.4|3099.7|3107.96|3099.26|28
1642575150000|2022-01-19 06:52:30|3108.39|3099.69|3108.21|3099.51|3108.49|3099.79|3108.01|3099.31|20
1642575160000|2022-01-19 06:52:40|3108.28|3099.58|3108.09|3099.39|3108.6|3099.9|3108.09|3099.39|31
1642575170000|2022-01-19 06:52:50|3108.11|3099.41|3108.42|3099.72|3108.63|3099.93|3108.03|3099.33|26
1642575180000|2022-01-19 06:53:00|3108.32|3099.62|3107.41|3098.71|3108.34|3099.64|3107.04|3098.34|31
1642575190000|2022-01-19 06:53:10|3107.49|3098.79|3109.11|3100.41|3109.2|3100.5|3107.4|3098.7|37
1642575200000|2022-01-19 06:53:20|3108.86|3100.16|3108.62|3099.92|3109.11|3100.41|3108.34|3099.64|37
1642575210000|2022-01-19 06:53:30|3108.66|3099.96|3108.67|3099.97|3109.13|3100.43|3108.45|3099.75|34
1642575220000|2022-01-19 06:53:40|3108.66|3099.96|3107.69|3098.99|3110.02|3101.32|3107.45|3098.75|38
1642575230000|2022-01-19 06:53:50|3107.41|3098.71|3107.54|3098.84|3108.48|3099.78|3107.41|3098.71|32
1642575240000|2022-01-19 06:54:00|3107.53|3098.83|3107.81|3099.11|3107.95|3099.25|3107.48|3098.78|24
1642575250000|2022-01-19 06:54:10|3107.82|3099.12|3109.33|3100.63|3109.51|3100.81|3107.73|3099.03|26
1642575260000|2022-01-19 06:54:20|3109.23|3100.53|3108.83|3100.13|3109.23|3100.53|3108.1|3099.4|30
1642575270000|2022-01-19 06:54:30|3108.84|3100.14|3109.06|3100.36|3109.56|3100.86|3108.76|3100.06|23
1642575280000|2022-01-19 06:54:40|3108.98|3100.28|3108.6|3099.9|3109.17|3100.47|3108.53|3099.83|23
1642575290000|2022-01-19 06:54:50|3108.45|3099.75|3109.46|3100.76|3109.46|3100.76|3108.35|3099.65|27
1642575300000|2022-01-19 06:55:00|3109.35|3100.65|3109.53|3100.83|3109.53|3100.83|3108.8|3100.1|34
1642575310000|2022-01-19 06:55:10|3109.49|3100.79|3109.9|3101.2|3110.7|3102|3109.41|3100.71|32
1642575320000|2022-01-19 06:55:20|3109.91|3101.21|3110.73|3102.03|3110.85|3102.15|3109.82|3101.12|26
1642575330000|2022-01-19 06:55:30|3110.74|3102.04|3109.06|3100.36|3110.74|3102.04|3109.06|3100.36|37
1642575340000|2022-01-19 06:55:40|3109.13|3100.43|3108.88|3100.18|3109.25|3100.55|3108.3|3099.6|33
1642575350000|2022-01-19 06:55:50|3108.82|3100.12|3109|3100.3|3109.03|3100.33|3107.88|3099.18|39
1642575360000|2022-01-19 06:56:00|3108.95|3100.25|3108.44|3099.74|3109.04|3100.34|3108.38|3099.68|29
1642575370000|2022-01-19 06:56:10|3108.47|3099.77|3107.84|3099.14|3108.53|3099.83|3107.84|3099.14|24
1642575380000|2022-01-19 06:56:20|3107.72|3099.02|3107.56|3098.86|3107.94|3099.24|3107.46|3098.76|33
1642575390000|2022-01-19 06:56:30|3107.57|3098.87|3107.71|3099.01|3108.03|3099.33|3107.5|3098.8|33
1642575400000|2022-01-19 06:56:40|3107.58|3098.88|3107.5|3098.8|3107.73|3099.03|3107.2|3098.5|31
1642575410000|2022-01-19 06:56:50|3107.73|3099.03|3107.53|3098.83|3108.18|3099.48|3107.27|3098.57|27
1642575420000|2022-01-19 06:57:00|3107.39|3098.69|3108.01|3099.31|3108.11|3099.41|3107.39|3098.69|21
1642575430000|2022-01-19 06:57:10|3107.72|3099.02|3108.07|3099.37|3108.23|3099.53|3107.5|3098.8|36
1642575440000|2022-01-19 06:57:20|3108.06|3099.36|3107.88|3099.18|3108.18|3099.48|3107.76|3099.06|29
1642575450000|2022-01-19 06:57:30|3107.87|3099.17|3107.57|3098.87|3107.9|3099.2|3106.96|3098.26|37
1642575460000|2022-01-19 06:57:40|3107.78|3099.08|3106.58|3097.88|3107.78|3099.08|3106.58|3097.88|32
1642575470000|2022-01-19 06:57:50|3106.75|3098.05|3106.42|3097.72|3106.75|3098.05|3106.05|3097.35|34
1642575480000|2022-01-19 06:58:00|3106.46|3097.76|3104.67|3095.97|3106.46|3097.76|3104.39|3095.69|38
1642575490000|2022-01-19 06:58:10|3104.66|3095.96|3104.68|3095.98|3104.68|3095.98|3104.18|3095.48|32
1642575500000|2022-01-19 06:58:20|3104.63|3095.93|3104.71|3096.01|3104.8|3096.1|3104.34|3095.64|33
1642575510000|2022-01-19 06:58:30|3104.7|3096|3104.96|3096.26|3104.96|3096.26|3104.41|3095.71|34
1642575520000|2022-01-19 06:58:40|3105.24|3096.54|3105.5|3096.8|3106.21|3097.51|3105.24|3096.54|36
1642575530000|2022-01-19 06:58:50|3105.41|3096.71|3105.25|3096.55|3105.59|3096.89|3105.25|3096.55|36
1642575540000|2022-01-19 06:59:00|3105.24|3096.54|3105.6|3096.9|3105.6|3096.9|3105.22|3096.52|17
1642575550000|2022-01-19 06:59:10|3105.66|3096.96|3105.67|3096.97|3106.57|3097.87|3105.48|3096.78|34
1642575560000|2022-01-19 06:59:20|3105.68|3096.98|3106.1|3097.4|3106.18|3097.48|3105.63|3096.93|34
1642575570000|2022-01-19 06:59:30|3106.12|3097.42|3106.54|3097.84|3106.83|3098.13|3106.02|3097.32|35
1642575580000|2022-01-19 06:59:40|3106.55|3097.85|3105.77|3097.07|3106.55|3097.85|3105.77|3097.07|30
1642575590000|2022-01-19 06:59:50|3105.7|3097|3105.73|3097.03|3105.83|3097.13|3105.54|3096.84|24
1642575600000|2022-01-19 07:00:00|3105.71|3097.01|3104.59|3095.89|3105.72|3097.02|3104.51|3095.81|34
1642575610000|2022-01-19 07:00:10|3104.68|3095.98|3104.39|3095.69|3104.68|3095.98|3103.94|3095.24|29
1642575620000|2022-01-19 07:00:20|3104.32|3095.62|3103.69|3094.99|3104.82|3096.12|3103.66|3094.96|32
1642575630000|2022-01-19 07:00:30|3103.81|3095.11|3103.95|3095.25|3104.07|3095.37|3103.81|3095.11|22
1642575640000|2022-01-19 07:00:40|3103.96|3095.26|3104.03|3095.33|3104.14|3095.44|3103.87|3095.17|23
1642575650000|2022-01-19 07:00:50|3103.99|3095.29|3104.02|3095.32|3104.12|3095.42|3103.96|3095.26|19
1642575660000|2022-01-19 07:01:00|3103.96|3095.26|3104.44|3095.74|3104.63|3095.93|3103.96|3095.26|35
1642575670000|2022-01-19 07:01:10|3104.43|3095.73|3104.59|3095.89|3104.92|3096.22|3104.36|3095.66|28
1642575680000|2022-01-19 07:01:20|3104.51|3095.81|3104.39|3095.69|3104.51|3095.81|3104.19|3095.49|36
1642575690000|2022-01-19 07:01:30|3104.37|3095.67|3103.68|3094.98|3104.56|3095.86|3103.68|3094.98|36
1642575700000|2022-01-19 07:01:40|3103.7|3095|3103.81|3095.11|3104.14|3095.44|3103.68|3094.98|35
1642575710000|2022-01-19 07:01:50|3104.1|3095.4|3102.56|3093.86|3104.1|3095.4|3102.31|3093.61|29
1642575720000|2022-01-19 07:02:00|3102.55|3093.85|3101.57|3092.87|3102.55|3093.85|3101.57|3092.87|38
1642575730000|2022-01-19 07:02:10|3101.7|3093|3099.65|3090.95|3101.7|3093|3098.79|3090.09|32
1642575740000|2022-01-19 07:02:20|3099.72|3091.02|3099.36|3090.66|3100.19|3091.49|3099.22|3090.52|31
1642575750000|2022-01-19 07:02:30|3099.35|3090.65|3098.21|3089.51|3099.39|3090.69|3097.78|3089.08|40
1642575760000|2022-01-19 07:02:40|3098.29|3089.59|3098.11|3089.41|3098.69|3089.99|3097.88|3089.18|37
1642575770000|2022-01-19 07:02:50|3098.08|3089.38|3098.21|3089.51|3098.31|3089.61|3097.76|3089.06|36
1642575780000|2022-01-19 07:03:00|3098.01|3089.31|3098.24|3089.54|3098.5|3089.8|3097.83|3089.13|38
1642575790000|2022-01-19 07:03:10|3098.15|3089.45|3100.45|3091.75|3100.45|3091.75|3098.06|3089.36|34
1642575800000|2022-01-19 07:03:20|3100.5|3091.8|3100.42|3091.72|3100.52|3091.82|3098.89|3090.19|36
1642575810000|2022-01-19 07:03:30|3100.41|3091.71|3100.61|3091.91|3101.02|3092.32|3099.48|3090.78|37
1642575820000|2022-01-19 07:03:40|3100.74|3092.04|3098.7|3090|3100.74|3092.04|3098.7|3090|37
1642575830000|2022-01-19 07:03:50|3098.65|3089.95|3097.57|3088.87|3098.65|3089.95|3097.04|3088.34|35
1642575840000|2022-01-19 07:04:00|3097.68|3088.98|3097.52|3088.82|3098.99|3090.29|3097.25|3088.55|36
1642575850000|2022-01-19 07:04:10|3097.5|3088.8|3097.26|3088.56|3097.85|3089.15|3096.32|3087.62|39
1642575860000|2022-01-19 07:04:20|3097.2|3088.5|3096.39|3087.69|3097.2|3088.5|3095.95|3087.25|38
1642575870000|2022-01-19 07:04:30|3096.19|3087.49|3096.81|3088.11|3096.81|3088.11|3095.84|3087.14|35
1642575880000|2022-01-19 07:04:40|3096.41|3087.71|3096.56|3087.86|3096.84|3088.14|3096.23|3087.53|38
1642575890000|2022-01-19 07:04:50|3096.48|3087.78|3096.73|3088.03|3097.31|3088.61|3096.46|3087.76|36
1642575900000|2022-01-19 07:05:00|3096.95|3088.25|3098.08|3089.38|3098.08|3089.38|3096.54|3087.84|37
1642575910000|2022-01-19 07:05:10|3098.13|3089.43|3096.31|3087.61|3098.2|3089.5|3096.31|3087.61|37
1642575920000|2022-01-19 07:05:20|3096.79|3088.09|3095.47|3086.77|3096.92|3088.22|3095.39|3086.69|36
1642575930000|2022-01-19 07:05:30|3095.55|3086.85|3095.63|3086.93|3095.67|3086.97|3094.87|3086.17|33
1642575940000|2022-01-19 07:05:40|3095.65|3086.95|3096.12|3087.42|3096.64|3087.94|3095.22|3086.52|36
1642575950000|2022-01-19 07:05:50|3096.1|3087.4|3095.02|3086.32|3096.1|3087.4|3094.44|3085.74|38
1642575960000|2022-01-19 07:06:00|3094.95|3086.25|3090.71|3082.01|3094.95|3086.25|3088.44|3079.74|39
1642575970000|2022-01-19 07:06:10|3090.81|3082.11|3089.8|3081.1|3091.34|3082.64|3089.52|3080.82|39
1642575980000|2022-01-19 07:06:20|3090.02|3081.32|3089.53|3080.83|3090.38|3081.68|3088.97|3080.27|38
1642575990000|2022-01-19 07:06:30|3089.54|3080.84|3079.62|3070.92|3090.06|3081.36|3078.45|3069.75|40
1642576000000|2022-01-19 07:06:40|3079.32|3070.62|3084.77|3076.07|3084.77|3076.07|3079.32|3070.62|39
1642576010000|2022-01-19 07:06:50|3084.45|3075.75|3082.4|3073.7|3084.45|3075.75|3081.32|3072.62|40
1642576020000|2022-01-19 07:07:00|3082.12|3073.42|3082.68|3073.98|3083.53|3074.83|3082.12|3073.42|39
1642576030000|2022-01-19 07:07:10|3082.67|3073.97|3082.89|3074.19|3083.09|3074.39|3081.16|3072.46|40
1642576040000|2022-01-19 07:07:20|3082.78|3074.08|3082.32|3073.62|3085.2|3076.5|3082.18|3073.48|37
1642576050000|2022-01-19 07:07:30|3082.4|3073.7|3080.14|3071.44|3083.31|3074.61|3080.14|3071.44|40
1642576060000|2022-01-19 07:07:40|3080.11|3071.41|3081.93|3073.23|3082.35|3073.65|3080.11|3071.41|38
1642576070000|2022-01-19 07:07:50|3082.11|3073.41|3081.51|3072.81|3082.2|3073.5|3081.23|3072.53|39
1642576080000|2022-01-19 07:08:00|3081.48|3072.78|3081.07|3072.37|3082.57|3073.87|3080.91|3072.21|40
1642576090000|2022-01-19 07:08:10|3081.01|3072.31|3080.31|3071.61|3081.18|3072.48|3079.86|3071.16|37
1642576100000|2022-01-19 07:08:20|3080.26|3071.56|3082.23|3073.53|3082.28|3073.58|3080.22|3071.52|38
1642576110000|2022-01-19 07:08:30|3082.29|3073.59|3081.82|3073.12|3083.04|3074.34|3081.77|3073.07|40
1642576120000|2022-01-19 07:08:40|3081.79|3073.09|3082.99|3074.29|3083.08|3074.38|3081.79|3073.09|37
1642576130000|2022-01-19 07:08:50|3082.97|3074.27|3084.68|3075.98|3084.86|3076.16|3082.84|3074.14|38
1642576140000|2022-01-19 07:09:00|3084.6|3075.9|3082.97|3074.27|3085.18|3076.48|3082.81|3074.11|38
1642576150000|2022-01-19 07:09:10|3082.95|3074.25|3082.08|3073.38|3082.95|3074.25|3081.24|3072.54|39
1642576160000|2022-01-19 07:09:20|3082.01|3073.31|3080.87|3072.17|3082.02|3073.32|3080.87|3072.17|37
1642576170000|2022-01-19 07:09:30|3080.85|3072.15|3081.7|3073|3081.73|3073.03|3080.56|3071.86|39
1642576180000|2022-01-19 07:09:40|3081.84|3073.14|3083.02|3074.32|3083.11|3074.41|3081.69|3072.99|34
1642576190000|2022-01-19 07:09:50|3083.21|3074.51|3080.55|3071.85|3083.21|3074.51|3080.09|3071.39|36
1642576200000|2022-01-19 07:10:00|3080.45|3071.75|3081.97|3073.27|3081.97|3073.27|3080.16|3071.46|35
1642576210000|2022-01-19 07:10:10|3081.98|3073.28|3078.66|3069.96|3081.98|3073.28|3078.26|3069.56|37
1642576220000|2022-01-19 07:10:20|3078.44|3069.74|3074.02|3065.32|3078.93|3070.23|3074.02|3065.32|40
1642576230000|2022-01-19 07:10:30|3073.71|3065.01|3072.04|3063.34|3073.71|3065.01|3071.41|3062.71|39
1642576240000|2022-01-19 07:10:40|3071.94|3063.24|3068.58|3059.88|3072.12|3063.42|3068.11|3059.41|39
1642576250000|2022-01-19 07:10:50|3068.66|3059.96|3071.72|3063.02|3071.72|3063.02|3068.66|3059.96|37
1642576260000|2022-01-19 07:11:00|3071.69|3062.99|3072.14|3063.44|3072.79|3064.09|3071.02|3062.32|40
1642576270000|2022-01-19 07:11:10|3072|3063.3|3070.18|3061.48|3072.2|3063.5|3070.02|3061.32|39
1642576280000|2022-01-19 07:11:20|3070.16|3061.46|3070.82|3062.12|3071.07|3062.37|3069.98|3061.28|37
1642576290000|2022-01-19 07:11:30|3070.87|3062.17|3072.57|3063.87|3072.71|3064.01|3070.69|3061.99|37
1642576300000|2022-01-19 07:11:40|3072.54|3063.84|3072.92|3064.22|3072.92|3064.22|3072.42|3063.72|27
1642576310000|2022-01-19 07:11:50|3072.89|3064.19|3071.35|3062.65|3073.19|3064.49|3071.08|3062.38|37
1642576320000|2022-01-19 07:12:00|3071.33|3062.63|3071.43|3062.73|3071.75|3063.05|3071.17|3062.47|35
1642576330000|2022-01-19 07:12:10|3071.4|3062.7|3070.01|3061.31|3071.8|3063.1|3070.01|3061.31|38
1642576340000|2022-01-19 07:12:20|3069.6|3060.9|3070.54|3061.84|3071.15|3062.45|3069.5|3060.8|39
1642576350000|2022-01-19 07:12:30|3070.51|3061.81|3069.53|3060.83|3070.85|3062.15|3069.07|3060.37|37
1642576360000|2022-01-19 07:12:40|3069.6|3060.9|3069.65|3060.95|3070.1|3061.4|3068.93|3060.23|37
1642576370000|2022-01-19 07:12:50|3069.6|3060.9|3067.8|3059.1|3069.66|3060.96|3067.8|3059.1|38
1642576380000|2022-01-19 07:13:00|3067.9|3059.2|3070.32|3061.62|3070.71|3062.01|3067.9|3059.2|39
1642576390000|2022-01-19 07:13:10|3070.45|3061.75|3071.79|3063.09|3072.31|3063.61|3070.31|3061.61|39
1642576400000|2022-01-19 07:13:20|3071.77|3063.07|3071.4|3062.7|3071.81|3063.11|3071.12|3062.42|35
1642576410000|2022-01-19 07:13:30|3071.44|3062.74|3072.35|3063.65|3072.68|3063.98|3071.44|3062.74|38
1642576420000|2022-01-19 07:13:40|3072.25|3063.55|3072.46|3063.76|3072.5|3063.8|3072.06|3063.36|40
1642576430000|2022-01-19 07:13:50|3072.63|3063.93|3070.24|3061.54|3073.13|3064.43|3070.24|3061.54|39
1642576440000|2022-01-19 07:14:00|3070.33|3061.63|3070.52|3061.82|3071.97|3063.27|3070.31|3061.61|40
1642576450000|2022-01-19 07:14:10|3070.41|3061.71|3073.05|3064.35|3073.05|3064.35|3070.41|3061.71|38
1642576460000|2022-01-19 07:14:20|3073.03|3064.33|3072.95|3064.25|3073.08|3064.38|3072.3|3063.6|32
1642576470000|2022-01-19 07:14:30|3073.14|3064.44|3072.75|3064.05|3073.7|3065|3072.32|3063.62|36
1642576480000|2022-01-19 07:14:40|3072.6|3063.9|3072.72|3064.02|3072.76|3064.06|3072.31|3063.61|35
1642576490000|2022-01-19 07:14:50|3072.65|3063.95|3072.32|3063.62|3072.73|3064.03|3071.88|3063.18|32
1642576500000|2022-01-19 07:15:00|3072.41|3063.71|3071.19|3062.49|3072.74|3064.04|3071.14|3062.44|35
1642576510000|2022-01-19 07:15:10|3071.23|3062.53|3067.48|3058.78|3071.53|3062.83|3067.43|3058.73|34
1642576520000|2022-01-19 07:15:20|3067.52|3058.82|3065.65|3056.95|3068.07|3059.37|3065.05|3056.35|39
1642576530000|2022-01-19 07:15:30|3065.6|3056.9|3066.08|3057.38|3066.38|3057.68|3065.17|3056.47|37
1642576540000|2022-01-19 07:15:40|3066.23|3057.53|3066.7|3058|3067.43|3058.73|3065.87|3057.17|36
1642576550000|2022-01-19 07:15:50|3066.62|3057.92|3066.75|3058.05|3067.29|3058.59|3066.26|3057.56|35
1642576560000|2022-01-19 07:16:00|3066.94|3058.24|3064.67|3055.97|3067.01|3058.31|3064.65|3055.95|37
1642576570000|2022-01-19 07:16:10|3064.56|3055.86|3066.01|3057.31|3066.56|3057.86|3064.56|3055.86|38
1642576580000|2022-01-19 07:16:20|3066.07|3057.37|3068.69|3059.99|3068.69|3059.99|3065.85|3057.15|37
1642576590000|2022-01-19 07:16:30|3068.65|3059.95|3067.97|3059.27|3068.76|3060.06|3067.87|3059.17|39
1642576600000|2022-01-19 07:16:40|3067.95|3059.25|3067.08|3058.38|3067.95|3059.25|3066.88|3058.18|32
1642576610000|2022-01-19 07:16:50|3067.13|3058.43|3066.71|3058.01|3067.14|3058.44|3066.58|3057.88|28
1642576620000|2022-01-19 07:17:00|3066.64|3057.94|3066.38|3057.68|3066.67|3057.97|3065.22|3056.52|35
1642576630000|2022-01-19 07:17:10|3066.45|3057.75|3067.66|3058.96|3068.38|3059.68|3066.45|3057.75|35
1642576640000|2022-01-19 07:17:20|3067.69|3058.99|3067.55|3058.85|3067.69|3058.99|3066.55|3057.85|35
1642576650000|2022-01-19 07:17:30|3067.56|3058.86|3067.23|3058.53|3067.7|3059|3067|3058.3|35
1642576660000|2022-01-19 07:17:40|3067.25|3058.55|3067.23|3058.53|3067.96|3059.26|3067.05|3058.35|36
1642576670000|2022-01-19 07:17:50|3067.26|3058.56|3067.89|3059.19|3067.89|3059.19|3067.13|3058.43|33
1642576680000|2022-01-19 07:18:00|3067.87|3059.17|3066.94|3058.24|3067.99|3059.29|3066.45|3057.75|38
1642576690000|2022-01-19 07:18:10|3067|3058.3|3066.12|3057.42|3067.93|3059.23|3065.62|3056.92|39
1642576700000|2022-01-19 07:18:20|3066.16|3057.46|3066.29|3057.59|3066.96|3058.26|3066.1|3057.4|38
1642576710000|2022-01-19 07:18:30|3066.2|3057.5|3067.66|3058.96|3067.66|3058.96|3065.92|3057.22|32
1642576720000|2022-01-19 07:18:40|3067.7|3059|3068.47|3059.77|3068.47|3059.77|3067.7|3059|31
1642576730000|2022-01-19 07:18:50|3068.46|3059.76|3070.52|3061.82|3070.68|3061.98|3067.86|3059.16|36
1642576740000|2022-01-19 07:19:00|3070.63|3061.93|3070.34|3061.64|3070.65|3061.95|3069.56|3060.86|33
1642576750000|2022-01-19 07:19:10|3069.85|3061.15|3070.58|3061.88|3070.58|3061.88|3069.56|3060.86|28
1642576760000|2022-01-19 07:19:20|3070.05|3061.35|3071.28|3062.58|3071.38|3062.68|3069.56|3060.86|22
1642576770000|2022-01-19 07:19:30|3071.3|3062.6|3072.17|3063.47|3072.34|3063.64|3071.2|3062.5|36
1642576780000|2022-01-19 07:19:40|3072.22|3063.52|3070.67|3061.97|3072.7|3064|3070.09|3061.39|35
1642576790000|2022-01-19 07:19:50|3070.52|3061.82|3068.71|3060.01|3070.52|3061.82|3067.74|3059.04|36
1642576800000|2022-01-19 07:20:00|3068.73|3060.03|3069.04|3060.34|3069.95|3061.25|3068.73|3060.03|38
1642576810000|2022-01-19 07:20:10|3069.22|3060.52|3068.18|3059.48|3069.32|3060.62|3068.18|3059.48|36
1642576820000|2022-01-19 07:20:20|3068.07|3059.37|3068.06|3059.36|3068.16|3059.46|3067.83|3059.13|33
1642576830000|2022-01-19 07:20:30|3067.99|3059.29|3067.49|3058.79|3068.11|3059.41|3067.47|3058.77|28
1642576840000|2022-01-19 07:20:40|3067.51|3058.81|3066.65|3057.95|3067.54|3058.84|3066.46|3057.76|36
1642576850000|2022-01-19 07:20:50|3066.62|3057.92|3068.27|3059.57|3068.28|3059.58|3066.47|3057.77|33
1642576860000|2022-01-19 07:21:00|3068.26|3059.56|3070.81|3062.11|3070.86|3062.16|3068.09|3059.39|33
1642576870000|2022-01-19 07:21:10|3070.85|3062.15|3070.61|3061.91|3071.42|3062.72|3069.75|3061.05|38
1642576880000|2022-01-19 07:21:20|3070.47|3061.77|3068.42|3059.72|3071.23|3062.53|3068.37|3059.67|38
1642576890000|2022-01-19 07:21:30|3068.25|3059.55|3068.7|3060|3069.38|3060.68|3068.11|3059.41|36
1642576900000|2022-01-19 07:21:40|3068.53|3059.83|3067.86|3059.16|3068.58|3059.88|3067.69|3058.99|35
1642576910000|2022-01-19 07:21:50|3067.77|3059.07|3066.94|3058.24|3067.84|3059.14|3066.28|3057.58|37
1642576920000|2022-01-19 07:22:00|3066.96|3058.26|3066.05|3057.35|3067.09|3058.39|3066.05|3057.35|35
1642576930000|2022-01-19 07:22:10|3066.02|3057.32|3067.21|3058.51|3067.55|3058.85|3065.78|3057.08|36
1642576940000|2022-01-19 07:22:20|3067.19|3058.49|3067.68|3058.98|3068.09|3059.39|3067.17|3058.47|33
1642576950000|2022-01-19 07:22:30|3067.76|3059.06|3068.09|3059.39|3068.09|3059.39|3067.46|3058.76|26
1642576960000|2022-01-19 07:22:40|3068.27|3059.57|3068.07|3059.37|3068.54|3059.84|3068.07|3059.37|32
1642576970000|2022-01-19 07:22:50|3068.19|3059.49|3068.97|3060.27|3069.16|3060.46|3068.1|3059.4|31
1642576980000|2022-01-19 07:23:00|3068.91|3060.21|3069.61|3060.91|3069.79|3061.09|3067.93|3059.23|37
1642576990000|2022-01-19 07:23:10|3069.59|3060.89|3069.81|3061.11|3070.27|3061.57|3069.49|3060.79|33
1642577000000|2022-01-19 07:23:20|3069.83|3061.13|3070.11|3061.41|3070.15|3061.45|3069.64|3060.94|34
1642577010000|2022-01-19 07:23:30|3070.1|3061.4|3068.19|3059.49|3070.96|3062.26|3068.16|3059.46|40
1642577020000|2022-01-19 07:23:40|3068.18|3059.48|3068.25|3059.55|3068.26|3059.56|3068.09|3059.39|29
1642577030000|2022-01-19 07:23:50|3068.22|3059.52|3068.49|3059.79|3068.85|3060.15|3068.14|3059.44|31
1642577040000|2022-01-19 07:24:00|3068.5|3059.8|3069.27|3060.57|3069.29|3060.59|3068.36|3059.66|36
1642577050000|2022-01-19 07:24:10|3069.26|3060.56|3068.34|3059.64|3069.52|3060.82|3068.19|3059.49|34
1642577060000|2022-01-19 07:24:20|3068.35|3059.65|3066.8|3058.1|3068.35|3059.65|3066.42|3057.72|33
1642577070000|2022-01-19 07:24:30|3066.83|3058.13|3068.14|3059.44|3068.14|3059.44|3066.83|3058.13|31
1642577080000|2022-01-19 07:24:40|3068.16|3059.46|3069.75|3061.05|3069.81|3061.11|3068.16|3059.46|36
1642577090000|2022-01-19 07:24:50|3069.78|3061.08|3070.18|3061.48|3070.21|3061.51|3069.52|3060.82|33
1642577100000|2022-01-19 07:25:00|3069.84|3061.14|3068.55|3059.85|3069.94|3061.24|3068.55|3059.85|37
1642577110000|2022-01-19 07:25:10|3068.6|3059.9|3068.85|3060.15|3068.86|3060.16|3068.16|3059.46|35
1642577120000|2022-01-19 07:25:20|3068.87|3060.17|3068.8|3060.1|3069.01|3060.31|3068.32|3059.62|34
1642577130000|2022-01-19 07:25:30|3068.72|3060.02|3065.97|3057.27|3068.72|3060.02|3065.9|3057.2|37
1642577140000|2022-01-19 07:25:40|3066|3057.3|3066.19|3057.49|3066.24|3057.54|3065.93|3057.23|31
1642577150000|2022-01-19 07:25:50|3066.07|3057.37|3064.14|3055.44|3066.22|3057.52|3064.04|3055.34|38
1642577160000|2022-01-19 07:26:00|3064.28|3055.58|3063.63|3054.93|3064.28|3055.58|3061.96|3053.26|40
1642577170000|2022-01-19 07:26:10|3063.72|3055.02|3067.27|3058.57|3067.27|3058.57|3063.55|3054.85|39
1642577180000|2022-01-19 07:26:20|3067.22|3058.52|3065.35|3056.65|3067.44|3058.74|3065.31|3056.61|36
1642577190000|2022-01-19 07:26:30|3065.17|3056.47|3063.82|3055.12|3065.17|3056.47|3063.82|3055.12|37
1642577200000|2022-01-19 07:26:40|3063.74|3055.04|3063.41|3054.71|3063.86|3055.16|3063.4|3054.7|25
1642577210000|2022-01-19 07:26:50|3063.44|3054.74|3062.76|3054.06|3063.88|3055.18|3062.6|3053.9|37
1642577220000|2022-01-19 07:27:00|3062.74|3054.04|3063.11|3054.41|3063.28|3054.58|3062.33|3053.63|35
1642577230000|2022-01-19 07:27:10|3063.01|3054.31|3062.17|3053.47|3063.01|3054.31|3062.17|3053.47|37
1642577240000|2022-01-19 07:27:20|3062.3|3053.6|3064.57|3055.87|3064.81|3056.11|3062.3|3053.6|37
1642577250000|2022-01-19 07:27:30|3064.49|3055.79|3065.41|3056.71|3065.41|3056.71|3063.18|3054.48|35
1642577260000|2022-01-19 07:27:40|3065.34|3056.64|3065.38|3056.68|3065.6|3056.9|3064.95|3056.25|39
1642577270000|2022-01-19 07:27:50|3065.21|3056.51|3063.78|3055.08|3065.21|3056.51|3063.7|3055|35
1642577280000|2022-01-19 07:28:00|3063.92|3055.22|3065.54|3056.84|3065.72|3057.02|3063.75|3055.05|36
1642577290000|2022-01-19 07:28:10|3065.78|3057.08|3065.91|3057.21|3066.1|3057.4|3065.3|3056.6|34
1642577300000|2022-01-19 07:28:20|3065.76|3057.06|3066.85|3058.15|3067.39|3058.69|3065.73|3057.03|36
1642577310000|2022-01-19 07:28:30|3067.06|3058.36|3067.51|3058.81|3067.61|3058.91|3066.78|3058.08|33
1642577320000|2022-01-19 07:28:40|3066.97|3058.27|3066.89|3058.19|3068.04|3059.34|3066.78|3058.08|29
1642577330000|2022-01-19 07:28:50|3067.42|3058.72|3069.29|3060.59|3069.33|3060.63|3066.78|3058.08|31
1642577340000|2022-01-19 07:29:00|3069.11|3060.41|3067.74|3059.04|3069.11|3060.41|3067.74|3059.04|39
1642577350000|2022-01-19 07:29:10|3067.77|3059.07|3067.4|3058.7|3067.77|3059.07|3066.37|3057.67|37
1642577360000|2022-01-19 07:29:20|3067.3|3058.6|3065.59|3056.89|3067.3|3058.6|3065.59|3056.89|34
1642577370000|2022-01-19 07:29:30|3065.58|3056.88|3065.68|3056.98|3065.92|3057.22|3064.82|3056.12|37
1642577380000|2022-01-19 07:29:40|3065.85|3057.15|3064.96|3056.26|3067.17|3058.47|3064.88|3056.18|37
1642577390000|2022-01-19 07:29:50|3064.95|3056.25|3065.96|3057.26|3065.96|3057.26|3064.64|3055.94|36
1642577400000|2022-01-19 07:30:00|3066.1|3057.4|3062.97|3054.27|3066.21|3057.51|3062.79|3054.09|39
1642577410000|2022-01-19 07:30:10|3062.95|3054.25|3065.47|3056.77|3065.67|3056.97|3062.67|3053.97|39
1642577420000|2022-01-19 07:30:20|3065.5|3056.8|3066.22|3057.52|3066.22|3057.52|3064.31|3055.61|39
1642577430000|2022-01-19 07:30:30|3066.19|3057.49|3065.74|3057.04|3066.39|3057.69|3065.68|3056.98|38
1642577440000|2022-01-19 07:30:40|3065.81|3057.11|3065.27|3056.57|3065.81|3057.11|3064.2|3055.5|38
1642577450000|2022-01-19 07:30:50|3065.24|3056.54|3063.47|3054.77|3065.69|3056.99|3063.47|3054.77|36
1642577460000|2022-01-19 07:31:00|3063.52|3054.82|3063.4|3054.7|3064.12|3055.42|3063.1|3054.4|40
1642577470000|2022-01-19 07:31:10|3063.29|3054.59|3063.6|3054.9|3063.62|3054.92|3063.09|3054.39|30
1642577480000|2022-01-19 07:31:20|3063.49|3054.79|3063.92|3055.22|3064.07|3055.37|3062.94|3054.24|37
1642577490000|2022-01-19 07:31:30|3063.87|3055.17|3063.44|3054.74|3064.13|3055.43|3063.19|3054.49|31
1642577500000|2022-01-19 07:31:40|3063.63|3054.93|3063.87|3055.17|3063.97|3055.27|3063|3054.3|35
1642577510000|2022-01-19 07:31:50|3063.96|3055.26|3063.16|3054.46|3064.02|3055.32|3063.16|3054.46|36
1642577520000|2022-01-19 07:32:00|3063.23|3054.53|3062.27|3053.57|3063.24|3054.54|3062.16|3053.46|36
1642577530000|2022-01-19 07:32:10|3062.26|3053.56|3061.95|3053.25|3062.32|3053.62|3061.36|3052.66|35
1642577540000|2022-01-19 07:32:20|3061.85|3053.15|3062.24|3053.54|3062.29|3053.59|3061.11|3052.41|39
1642577550000|2022-01-19 07:32:30|3062.28|3053.58|3063.7|3055|3063.84|3055.14|3062.28|3053.58|39
1642577560000|2022-01-19 07:32:40|3063.71|3055.01|3065.85|3057.15|3066.16|3057.46|3063.61|3054.91|34
1642577570000|2022-01-19 07:32:50|3066.13|3057.43|3066.55|3057.85|3067.03|3058.33|3065.85|3057.15|28
1642577580000|2022-01-19 07:33:00|3066.66|3057.96|3069.37|3060.67|3069.39|3060.69|3066.17|3057.47|34
1642577590000|2022-01-19 07:33:10|3069.38|3060.68|3070.15|3061.45|3071.15|3062.45|3069.38|3060.68|38
1642577600000|2022-01-19 07:33:20|3070.28|3061.58|3067.79|3059.09|3070.28|3061.58|3067.65|3058.95|38
1642577610000|2022-01-19 07:33:30|3067.99|3059.29|3066.84|3058.14|3068.24|3059.54|3066.78|3058.08|36
1642577620000|2022-01-19 07:33:40|3067.02|3058.32|3067.4|3058.7|3067.46|3058.76|3066.88|3058.18|35
1642577630000|2022-01-19 07:33:50|3067.44|3058.74|3068.96|3060.26|3069.06|3060.36|3067.31|3058.61|39
1642577640000|2022-01-19 07:34:00|3069.15|3060.45|3069.92|3061.22|3070.11|3061.41|3069.03|3060.33|38
1642577650000|2022-01-19 07:34:10|3069.97|3061.27|3068.66|3059.96|3070.05|3061.35|3068.56|3059.86|38
1642577660000|2022-01-19 07:34:20|3068.69|3059.99|3069.34|3060.64|3069.73|3061.03|3068.69|3059.99|36
1642577670000|2022-01-19 07:34:30|3069.49|3060.79|3067.92|3059.22|3069.49|3060.79|3067.92|3059.22|34
1642577680000|2022-01-19 07:34:40|3067.97|3059.27|3068.12|3059.42|3068.12|3059.42|3066.33|3057.63|36
1642577690000|2022-01-19 07:34:50|3068.3|3059.6|3066.16|3057.46|3068.3|3059.6|3066.13|3057.43|38
1642577700000|2022-01-19 07:35:00|3066.35|3057.65|3067.21|3058.51|3067.63|3058.93|3065.66|3056.96|38
1642577710000|2022-01-19 07:35:10|3067.23|3058.53|3066.19|3057.49|3067.25|3058.55|3066.19|3057.49|37
1642577720000|2022-01-19 07:35:20|3066.18|3057.48|3066.18|3057.48|3066.62|3057.92|3066.08|3057.38|34
1642577730000|2022-01-19 07:35:30|3065.9|3057.2|3065.64|3056.94|3066.13|3057.43|3065.32|3056.62|35
1642577740000|2022-01-19 07:35:40|3065.66|3056.96|3064.89|3056.19|3065.78|3057.08|3064.89|3056.19|34
1642577750000|2022-01-19 07:35:50|3064.79|3056.09|3065.37|3056.67|3065.55|3056.85|3064.79|3056.09|37
1642577760000|2022-01-19 07:36:00|3065.43|3056.73|3065.05|3056.35|3065.49|3056.79|3064.91|3056.21|31
1642577770000|2022-01-19 07:36:10|3064.97|3056.27|3064.78|3056.08|3065.18|3056.48|3064.35|3055.65|32
1642577780000|2022-01-19 07:36:20|3064.79|3056.09|3064.73|3056.03|3065.15|3056.45|3064.73|3056.03|33
1642577790000|2022-01-19 07:36:30|3064.72|3056.02|3066.53|3057.83|3066.7|3058|3064.72|3056.02|36
1642577800000|2022-01-19 07:36:40|3066.61|3057.91|3067.61|3058.91|3067.65|3058.95|3066.53|3057.83|37
1642577810000|2022-01-19 07:36:50|3067.53|3058.83|3068.31|3059.61|3068.64|3059.94|3067.43|3058.73|33
1642577820000|2022-01-19 07:37:00|3068.3|3059.6|3068.25|3059.55|3068.51|3059.81|3067.93|3059.23|35
1642577830000|2022-01-19 07:37:10|3068.32|3059.62|3069.49|3060.79|3069.49|3060.79|3068.11|3059.41|35
1642577840000|2022-01-19 07:37:20|3069.19|3060.49|3069.98|3061.28|3070.18|3061.48|3068.97|3060.27|34
1642577850000|2022-01-19 07:37:30|3070.01|3061.31|3069.6|3060.9|3070.12|3061.42|3069.36|3060.66|35
1642577860000|2022-01-19 07:37:40|3069.61|3060.91|3067.96|3059.26|3069.92|3061.22|3067.96|3059.26|37
1642577870000|2022-01-19 07:37:50|3067.97|3059.27|3068.82|3060.12|3068.82|3060.12|3067.96|3059.26|36
1642577880000|2022-01-19 07:38:00|3068.81|3060.11|3066.71|3058.01|3068.81|3060.11|3066.71|3058.01|38
1642577890000|2022-01-19 07:38:10|3066.78|3058.08|3066.01|3057.31|3066.78|3058.08|3065.5|3056.8|38
1642577900000|2022-01-19 07:38:20|3065.89|3057.19|3065.62|3056.92|3066.06|3057.36|3065.12|3056.42|36
1642577910000|2022-01-19 07:38:30|3065.76|3057.06|3065.93|3057.23|3066.04|3057.34|3065.3|3056.6|37
1642577920000|2022-01-19 07:38:40|3065.73|3057.03|3065.15|3056.45|3066.36|3057.66|3065.04|3056.34|35
1642577930000|2022-01-19 07:38:50|3065.58|3056.88|3065.16|3056.46|3065.58|3056.88|3064.88|3056.18|33
1642577940000|2022-01-19 07:39:00|3065.14|3056.44|3066.58|3057.88|3066.74|3058.04|3065.01|3056.31|33
1642577950000|2022-01-19 07:39:10|3066.64|3057.94|3067.37|3058.67|3067.97|3059.27|3066.1|3057.4|30
1642577960000|2022-01-19 07:39:20|3067.55|3058.85|3066.66|3057.96|3067.88|3059.18|3066.47|3057.77|36
1642577970000|2022-01-19 07:39:30|3066.59|3057.89|3066.31|3057.61|3066.72|3058.02|3065.84|3057.14|28
1642577980000|2022-01-19 07:39:40|3066.29|3057.59|3064.61|3055.91|3066.29|3057.59|3064.49|3055.79|38
1642577990000|2022-01-19 07:39:50|3064.55|3055.85|3064.53|3055.83|3064.95|3056.25|3064.5|3055.8|39
1642578000000|2022-01-19 07:40:00|3064.54|3055.84|3063.7|3055|3064.84|3056.14|3063.5|3054.8|38
1642578010000|2022-01-19 07:40:10|3063.52|3054.82|3065.07|3056.37|3065.28|3056.58|3063.52|3054.82|34
1642578020000|2022-01-19 07:40:20|3065.13|3056.43|3064.54|3055.84|3065.13|3056.43|3064.41|3055.71|36
1642578030000|2022-01-19 07:40:30|3064.55|3055.85|3063.88|3055.18|3064.93|3056.23|3063.7|3055|34
1642578040000|2022-01-19 07:40:40|3064.03|3055.33|3062.58|3053.88|3064.08|3055.38|3062.58|3053.88|35
1642578050000|2022-01-19 07:40:50|3062.79|3054.09|3064.14|3055.44|3064.14|3055.44|3062.77|3054.07|36
1642578060000|2022-01-19 07:41:00|3064.18|3055.48|3063.59|3054.89|3064.18|3055.48|3062.9|3054.2|37
1642578070000|2022-01-19 07:41:10|3063.88|3055.18|3063.71|3055.01|3064.28|3055.58|3063.71|3055.01|37
1642578080000|2022-01-19 07:41:20|3063.74|3055.04|3063.44|3054.74|3063.86|3055.16|3063.24|3054.54|33
1642578090000|2022-01-19 07:41:30|3063.45|3054.75|3063.99|3055.29|3064.04|3055.34|3063.37|3054.67|30
1642578100000|2022-01-19 07:41:40|3064|3055.3|3063.68|3054.98|3064.01|3055.31|3063.68|3054.98|28
1642578110000|2022-01-19 07:41:50|3063.79|3055.09|3064.75|3056.05|3064.99|3056.29|3063.7|3055|30
1642578120000|2022-01-19 07:42:00|3064.8|3056.1|3064.62|3055.92|3064.82|3056.12|3064.51|3055.81|33
1642578130000|2022-01-19 07:42:10|3064.31|3055.61|3064.53|3055.83|3064.97|3056.27|3064.11|3055.41|36
1642578140000|2022-01-19 07:42:20|3064.55|3055.85|3065.53|3056.83|3066.2|3057.5|3064.18|3055.48|33
1642578150000|2022-01-19 07:42:30|3065.55|3056.85|3064.57|3055.87|3065.55|3056.85|3064.02|3055.32|40
1642578160000|2022-01-19 07:42:40|3064.55|3055.85|3064.14|3055.44|3064.6|3055.9|3064.12|3055.42|23
1642578170000|2022-01-19 07:42:50|3064.13|3055.43|3063.25|3054.55|3064.14|3055.44|3063.25|3054.55|37
1642578180000|2022-01-19 07:43:00|3063.29|3054.59|3062.78|3054.08|3063.41|3054.71|3062.54|3053.84|32
1642578190000|2022-01-19 07:43:10|3062.84|3054.14|3062.22|3053.52|3062.95|3054.25|3062.22|3053.52|35
1642578200000|2022-01-19 07:43:20|3062.25|3053.55|3062.08|3053.38|3062.65|3053.95|3062.05|3053.35|37
1642578210000|2022-01-19 07:43:30|3062.1|3053.4|3058.62|3049.92|3062.36|3053.66|3057.04|3048.34|39
1642578220000|2022-01-19 07:43:40|3058.72|3050.02|3057.19|3048.49|3059.22|3050.52|3057.19|3048.49|37
1642578230000|2022-01-19 07:43:50|3057.34|3048.64|3060.36|3051.66|3060.36|3051.66|3057.27|3048.57|36
1642578240000|2022-01-19 07:44:00|3060.61|3051.91|3059.51|3050.81|3060.98|3052.28|3059.07|3050.37|39
1642578250000|2022-01-19 07:44:10|3059.65|3050.95|3058.34|3049.64|3061.11|3052.41|3057.61|3048.91|40
1642578260000|2022-01-19 07:44:20|3058.56|3049.86|3058.5|3049.8|3060.52|3051.82|3058.42|3049.72|36
1642578270000|2022-01-19 07:44:30|3058.61|3049.91|3057.12|3048.42|3058.92|3050.22|3056.93|3048.23|39
1642578280000|2022-01-19 07:44:40|3057.16|3048.46|3058.58|3049.88|3059.38|3050.68|3056.84|3048.14|38
1642578290000|2022-01-19 07:44:50|3058.65|3049.95|3058.64|3049.94|3059.91|3051.21|3058.37|3049.67|37
1642578300000|2022-01-19 07:45:00|3058.66|3049.96|3060.53|3051.83|3060.53|3051.83|3058.56|3049.86|33
1642578310000|2022-01-19 07:45:10|3060.52|3051.82|3058.61|3049.91|3060.7|3052|3058.58|3049.88|36
1642578320000|2022-01-19 07:45:20|3058.65|3049.95|3056.19|3047.49|3058.71|3050.01|3056.19|3047.49|37
1642578330000|2022-01-19 07:45:30|3056.28|3047.58|3057.75|3049.05|3057.75|3049.05|3053.76|3045.06|39
1642578340000|2022-01-19 07:45:40|3058.19|3049.49|3056|3047.3|3058.55|3049.85|3055.87|3047.17|39
1642578350000|2022-01-19 07:45:50|3056.12|3047.42|3056.73|3048.03|3056.73|3048.03|3054.9|3046.2|40
1642578360000|2022-01-19 07:46:00|3056.6|3047.9|3057.27|3048.57|3057.63|3048.93|3055.69|3046.99|38
1642578370000|2022-01-19 07:46:10|3057.06|3048.36|3059.26|3050.56|3059.26|3050.56|3056.86|3048.16|40
1642578380000|2022-01-19 07:46:20|3059.25|3050.55|3056.27|3047.57|3059.47|3050.77|3056.15|3047.45|35
1642578390000|2022-01-19 07:46:30|3056.31|3047.61|3056.74|3048.04|3056.81|3048.11|3055.95|3047.25|34
1642578400000|2022-01-19 07:46:40|3056.76|3048.06|3057.31|3048.61|3057.66|3048.96|3056.69|3047.99|37
1642578410000|2022-01-19 07:46:50|3057.32|3048.62|3057.24|3048.54|3057.53|3048.83|3057|3048.3|36
1642578420000|2022-01-19 07:47:00|3057.82|3049.12|3057.85|3049.15|3059.13|3050.43|3057.05|3048.35|36
1642578430000|2022-01-19 07:47:10|3057.89|3049.19|3057.44|3048.74|3057.99|3049.29|3057.03|3048.33|38
1642578440000|2022-01-19 07:47:20|3057.97|3049.27|3054.69|3045.99|3059.1|3050.4|3053.86|3045.16|35
1642578450000|2022-01-19 07:47:30|3054.64|3045.94|3054.54|3045.84|3055.36|3046.66|3054.54|3045.84|38
1642578460000|2022-01-19 07:47:40|3054.76|3046.06|3055.34|3046.64|3055.75|3047.05|3054.76|3046.06|39
1642578470000|2022-01-19 07:47:50|3055.35|3046.65|3056.28|3047.58|3056.59|3047.89|3055.08|3046.38|37
1642578480000|2022-01-19 07:48:00|3056.19|3047.49|3056.5|3047.8|3056.5|3047.8|3055.79|3047.09|39
1642578490000|2022-01-19 07:48:10|3056.76|3048.06|3059.47|3050.77|3059.48|3050.78|3056.76|3048.06|38
1642578500000|2022-01-19 07:48:20|3059.46|3050.76|3060.52|3051.82|3060.77|3052.07|3058.56|3049.86|39
1642578510000|2022-01-19 07:48:30|3060.55|3051.85|3059.99|3051.29|3060.63|3051.93|3059.65|3050.95|39
1642578520000|2022-01-19 07:48:40|3060.04|3051.34|3059.31|3050.61|3060.54|3051.84|3059.17|3050.47|37
1642578530000|2022-01-19 07:48:50|3059.38|3050.68|3060.01|3051.31|3060.21|3051.51|3059.24|3050.54|35
1642578540000|2022-01-19 07:49:00|3060.32|3051.62|3060.08|3051.38|3061.03|3052.33|3059.75|3051.05|37
1642578550000|2022-01-19 07:49:10|3060.07|3051.37|3059.85|3051.15|3060.12|3051.42|3059.05|3050.35|39
1642578560000|2022-01-19 07:49:20|3059.81|3051.11|3060.02|3051.32|3060.17|3051.47|3059.77|3051.07|36
1642578570000|2022-01-19 07:49:30|3059.98|3051.28|3061|3052.3|3061.04|3052.34|3059.75|3051.05|34
1642578580000|2022-01-19 07:49:40|3060.99|3052.29|3064.3|3055.6|3064.48|3055.78|3060.96|3052.26|37
1642578590000|2022-01-19 07:49:50|3064.44|3055.74|3064.92|3056.22|3065.59|3056.89|3064.23|3055.53|30
1642578600000|2022-01-19 07:50:00|3064.62|3055.92|3064.86|3056.16|3064.86|3056.16|3064.23|3055.53|30
1642578610000|2022-01-19 07:50:10|3065.34|3056.64|3066.83|3058.13|3066.83|3058.13|3064.23|3055.53|36
1642578620000|2022-01-19 07:50:20|3066.79|3058.09|3066.69|3057.99|3068.07|3059.37|3066.46|3057.76|37
1642578630000|2022-01-19 07:50:30|3066.49|3057.79|3065.46|3056.76|3066.72|3058.02|3065.46|3056.76|39
1642578640000|2022-01-19 07:50:40|3065.02|3056.32|3064.97|3056.27|3065.37|3056.67|3064.5|3055.8|35
1642578650000|2022-01-19 07:50:50|3065.1|3056.4|3063.33|3054.63|3065.29|3056.59|3063.23|3054.53|39
1642578660000|2022-01-19 07:51:00|3063.41|3054.71|3063.66|3054.96|3064.26|3055.56|3063.35|3054.65|34
1642578670000|2022-01-19 07:51:10|3063.84|3055.14|3062.15|3053.45|3063.84|3055.14|3062.13|3053.43|32
1642578680000|2022-01-19 07:51:20|3062.41|3053.71|3063.63|3054.93|3063.71|3055.01|3062.28|3053.58|39
1642578690000|2022-01-19 07:51:30|3063.62|3054.92|3063.08|3054.38|3063.62|3054.92|3062.8|3054.1|27
1642578700000|2022-01-19 07:51:40|3062.89|3054.19|3062.01|3053.31|3063.16|3054.46|3061.64|3052.94|28
1642578710000|2022-01-19 07:51:50|3062.07|3053.37|3060.5|3051.8|3062.23|3053.53|3059.76|3051.06|39
1642578720000|2022-01-19 07:52:00|3060.42|3051.72|3060.32|3051.62|3060.84|3052.14|3059.81|3051.11|29
1642578730000|2022-01-19 07:52:10|3060.41|3051.71|3060.87|3052.17|3061.39|3052.69|3060.41|3051.71|34
1642578740000|2022-01-19 07:52:20|3060.88|3052.18|3059.34|3050.64|3061.23|3052.53|3059.34|3050.64|34
1642578750000|2022-01-19 07:52:30|3059.13|3050.43|3059|3050.3|3059.59|3050.89|3058.6|3049.9|36
1642578760000|2022-01-19 07:52:40|3058.98|3050.28|3059.97|3051.27|3060.04|3051.34|3058.89|3050.19|37
1642578770000|2022-01-19 07:52:50|3059.98|3051.28|3059.61|3050.91|3059.98|3051.28|3059.41|3050.71|31
1642578780000|2022-01-19 07:53:00|3059.88|3051.18|3060.22|3051.52|3060.47|3051.77|3059.72|3051.02|32
1642578790000|2022-01-19 07:53:10|3060.23|3051.53|3059.61|3050.91|3060.29|3051.59|3059.38|3050.68|38
1642578800000|2022-01-19 07:53:20|3059.6|3050.9|3061.28|3052.58|3061.28|3052.58|3059.58|3050.88|37
1642578810000|2022-01-19 07:53:30|3061.33|3052.63|3061.46|3052.76|3061.58|3052.88|3061.05|3052.35|30
1642578820000|2022-01-19 07:53:40|3061.31|3052.61|3062.69|3053.99|3062.72|3054.02|3061.25|3052.55|25
1642578830000|2022-01-19 07:53:50|3062.62|3053.92|3063.49|3054.79|3063.55|3054.85|3062.19|3053.49|33
1642578840000|2022-01-19 07:54:00|3063.59|3054.89|3062.75|3054.05|3063.91|3055.21|3062.6|3053.9|36
1642578850000|2022-01-19 07:54:10|3062.7|3054|3063.54|3054.84|3064.15|3055.45|3062.66|3053.96|37
1642578860000|2022-01-19 07:54:20|3063.82|3055.12|3061.8|3053.1|3063.82|3055.12|3061.8|3053.1|39
1642578870000|2022-01-19 07:54:30|3062.04|3053.34|3062.41|3053.71|3062.44|3053.74|3061.82|3053.12|35
1642578880000|2022-01-19 07:54:40|3062.38|3053.68|3063.12|3054.42|3063.72|3055.02|3062.37|3053.67|36
1642578890000|2022-01-19 07:54:50|3063.02|3054.32|3061.35|3052.65|3063.02|3054.32|3061.32|3052.62|37
1642578900000|2022-01-19 07:55:00|3060.91|3052.21|3060.59|3051.89|3061.05|3052.35|3060.35|3051.65|31
1642578910000|2022-01-19 07:55:10|3060.42|3051.72|3059.31|3050.61|3060.66|3051.96|3059.05|3050.35|37
1642578920000|2022-01-19 07:55:20|3059.38|3050.68|3058.02|3049.32|3059.44|3050.74|3057.56|3048.86|39
1642578930000|2022-01-19 07:55:30|3057.99|3049.29|3058.43|3049.73|3058.64|3049.94|3057.13|3048.43|37
1642578940000|2022-01-19 07:55:40|3058.48|3049.78|3057.62|3048.92|3058.48|3049.78|3057.6|3048.9|37
1642578950000|2022-01-19 07:55:50|3057.61|3048.91|3057.51|3048.81|3057.74|3049.04|3057.33|3048.63|34
1642578960000|2022-01-19 07:56:00|3057.52|3048.82|3057.2|3048.5|3058.15|3049.45|3056.93|3048.23|40
1642578970000|2022-01-19 07:56:10|3057.11|3048.41|3060.98|3052.28|3060.98|3052.28|3057.11|3048.41|36
1642578980000|2022-01-19 07:56:20|3061.08|3052.38|3059.75|3051.05|3061.08|3052.38|3059.44|3050.74|34
1642578990000|2022-01-19 07:56:30|3060.12|3051.42|3058.59|3049.89|3060.73|3052.03|3058.39|3049.69|38
1642579000000|2022-01-19 07:56:40|3058.51|3049.81|3059.26|3050.56|3059.26|3050.56|3058.46|3049.76|29
1642579010000|2022-01-19 07:56:50|3059.28|3050.58|3060.7|3052|3060.86|3052.16|3059.28|3050.58|26
1642579020000|2022-01-19 07:57:00|3061.15|3052.45|3059.44|3050.74|3061.33|3052.63|3059.43|3050.73|25
1642579030000|2022-01-19 07:57:10|3059.3|3050.6|3058.78|3050.08|3059.38|3050.68|3058.78|3050.08|26
1642579040000|2022-01-19 07:57:20|3059.02|3050.32|3059.79|3051.09|3060.13|3051.43|3058.2|3049.5|27
1642579050000|2022-01-19 07:57:30|3059.88|3051.18|3060.77|3052.07|3061.31|3052.61|3059.88|3051.18|21
1642579060000|2022-01-19 07:57:40|3060.72|3052.02|3059|3050.3|3060.79|3052.09|3059|3050.3|22
1642579070000|2022-01-19 07:57:50|3058.97|3050.27|3058.97|3050.27|3059.27|3050.57|3058.62|3049.92|27
1642579080000|2022-01-19 07:58:00|3059.06|3050.36|3060.01|3051.31|3060.08|3051.38|3058.49|3049.79|28
1642579090000|2022-01-19 07:58:10|3059.92|3051.22|3060.67|3051.97|3061.02|3052.32|3059.92|3051.22|26
1642579100000|2022-01-19 07:58:20|3060.73|3052.03|3061.25|3052.55|3062.94|3054.24|3060.67|3051.97|25
1642579110000|2022-01-19 07:58:30|3061.1|3052.4|3059.3|3050.6|3061.48|3052.78|3059.29|3050.59|25
1642579120000|2022-01-19 07:58:40|3059.19|3050.49|3059.98|3051.28|3060.43|3051.73|3059.19|3050.49|28
1642579130000|2022-01-19 07:58:50|3060.26|3051.56|3060.19|3051.49|3060.38|3051.68|3060.1|3051.4|25
1642579140000|2022-01-19 07:59:00|3060.86|3052.16|3060.78|3052.08|3061.49|3052.79|3060.37|3051.67|25
1642579150000|2022-01-19 07:59:10|3061.1|3052.4|3059.92|3051.22|3061.1|3052.4|3059.92|3051.22|26
1642579160000|2022-01-19 07:59:20|3059.84|3051.14|3061.45|3052.75|3061.45|3052.75|3058.87|3050.17|29
1642579170000|2022-01-19 07:59:30|3061.47|3052.77|3061.05|3052.35|3062.41|3053.71|3061.05|3052.35|26
1642579180000|2022-01-19 07:59:40|3060.91|3052.21|3060.86|3052.16|3060.96|3052.26|3059.23|3050.53|26
1642579190000|2022-01-19 07:59:50|3060.88|3052.18|3065.32|3056.62|3065.32|3056.62|3060.86|3052.16|27
1642579200000|2022-01-19 08:00:00|3065.66|3056.96|3065|3056.3|3066.06|3057.36|3064.78|3056.08|27
1642579210000|2022-01-19 08:00:10|3065.28|3056.58|3064.77|3056.07|3065.39|3056.69|3064.71|3056.01|26
1642579220000|2022-01-19 08:00:20|3064.33|3055.63|3062.93|3054.23|3064.63|3055.93|3061.89|3053.19|29
1642579230000|2022-01-19 08:00:30|3062.57|3053.87|3065.78|3057.08|3065.78|3057.08|3062.27|3053.57|29
1642579240000|2022-01-19 08:00:40|3066.04|3057.34|3066.35|3057.65|3066.42|3057.72|3064.77|3056.07|26
1642579250000|2022-01-19 08:00:50|3066.36|3057.66|3067.75|3059.05|3067.75|3059.05|3066.36|3057.66|28
1642579260000|2022-01-19 08:01:00|3067.45|3058.75|3069.05|3060.35|3069.09|3060.39|3066.62|3057.92|27
1642579270000|2022-01-19 08:01:10|3069.16|3060.46|3069.72|3061.02|3069.97|3061.27|3068.12|3059.42|28
1642579280000|2022-01-19 08:01:20|3069.82|3061.12|3069.09|3060.39|3069.82|3061.12|3068.17|3059.47|25
1642579290000|2022-01-19 08:01:30|3069.22|3060.52|3070.23|3061.53|3070.23|3061.53|3069.22|3060.52|18
1642579300000|2022-01-19 08:01:40|3070.25|3061.55|3069.94|3061.24|3070.25|3061.55|3069.74|3061.04|20
1642579310000|2022-01-19 08:01:50|3069.93|3061.23|3070.76|3062.06|3070.76|3062.06|3069.81|3061.11|19
1642579320000|2022-01-19 08:02:00|3070.78|3062.08|3070.57|3061.87|3072.72|3064.02|3070.57|3061.87|28
1642579330000|2022-01-19 08:02:10|3070.52|3061.82|3072.31|3063.61|3072.49|3063.79|3070.51|3061.81|27
1642579340000|2022-01-19 08:02:20|3072.27|3063.57|3071.63|3062.93|3072.4|3063.7|3071.32|3062.62|25
1642579350000|2022-01-19 08:02:30|3071.61|3062.91|3069.21|3060.51|3071.89|3063.19|3069.07|3060.37|27
1642579360000|2022-01-19 08:02:40|3069.33|3060.63|3065.63|3056.93|3070.53|3061.83|3065.63|3056.93|28
1642579370000|2022-01-19 08:02:50|3065.83|3057.13|3060.43|3051.73|3065.83|3057.13|3060.43|3051.73|26
1642579380000|2022-01-19 08:03:00|3060.99|3052.29|3061.95|3053.25|3064.27|3055.57|3060.96|3052.26|28
1642579390000|2022-01-19 08:03:10|3061.83|3053.13|3060.54|3051.84|3061.96|3053.26|3060.39|3051.69|27
1642579400000|2022-01-19 08:03:20|3060.38|3051.68|3061.94|3053.24|3062.02|3053.32|3059.56|3050.86|28
1642579410000|2022-01-19 08:03:30|3061.86|3053.16|3060.56|3051.86|3061.91|3053.21|3059|3050.3|27
1642579420000|2022-01-19 08:03:40|3060.48|3051.78|3058.98|3050.28|3060.55|3051.85|3058.8|3050.1|29
1642579430000|2022-01-19 08:03:50|3059.05|3050.35|3057.67|3048.97|3060.07|3051.37|3057.67|3048.97|28
1642579440000|2022-01-19 08:04:00|3057.66|3048.96|3058.48|3049.78|3058.69|3049.99|3057.15|3048.45|33
1642579450000|2022-01-19 08:04:10|3058.33|3049.63|3058.52|3049.82|3059|3050.3|3057.74|3049.04|39
1642579460000|2022-01-19 08:04:20|3058.55|3049.85|3061.67|3052.97|3061.81|3053.11|3058.44|3049.74|37
1642579470000|2022-01-19 08:04:30|3061.43|3052.73|3060.71|3052.01|3061.91|3053.21|3060.43|3051.73|38
1642579480000|2022-01-19 08:04:40|3060.7|3052|3061.7|3053|3061.7|3053|3060.67|3051.97|37
1642579490000|2022-01-19 08:04:50|3062.06|3053.36|3062.29|3053.59|3062.29|3053.59|3060.83|3052.13|30
1642579500000|2022-01-19 08:05:00|3062.53|3053.83|3064.44|3055.74|3064.44|3055.74|3062.43|3053.73|36
1642579510000|2022-01-19 08:05:10|3064.5|3055.8|3066.01|3057.31|3066.14|3057.44|3064.41|3055.71|25
1642579520000|2022-01-19 08:05:20|3066.08|3057.38|3064.92|3056.22|3066.08|3057.38|3064.71|3056.01|33
1642579530000|2022-01-19 08:05:30|3064.99|3056.29|3064.93|3056.23|3066.03|3057.33|3064.22|3055.52|39
1642579540000|2022-01-19 08:05:40|3065.06|3056.36|3064.95|3056.25|3065.47|3056.77|3064.91|3056.21|30
1642579550000|2022-01-19 08:05:50|3064.96|3056.26|3065.46|3056.76|3065.46|3056.76|3064.94|3056.24|15
1642579560000|2022-01-19 08:06:00|3065.38|3056.68|3062.2|3053.5|3065.38|3056.68|3062.2|3053.5|36
1642579570000|2022-01-19 08:06:10|3062.05|3053.35|3062.73|3054.03|3062.73|3054.03|3061.68|3052.98|33
1642579580000|2022-01-19 08:06:20|3062.75|3054.05|3062.96|3054.26|3063.95|3055.25|3062.42|3053.72|38
1642579590000|2022-01-19 08:06:30|3063.04|3054.34|3062.5|3053.8|3063.19|3054.49|3061.38|3052.68|35
1642579600000|2022-01-19 08:06:40|3062.37|3053.67|3061.89|3053.19|3062.59|3053.89|3061.89|3053.19|30
1642579610000|2022-01-19 08:06:50|3061.96|3053.26|3059.94|3051.24|3061.96|3053.26|3059.94|3051.24|34
1642579620000|2022-01-19 08:07:00|3060.12|3051.42|3060.67|3051.97|3060.67|3051.97|3059.81|3051.11|38
1642579630000|2022-01-19 08:07:10|3061.01|3052.31|3061.05|3052.35|3061.71|3053.01|3060.89|3052.19|39
1642579640000|2022-01-19 08:07:20|3061.13|3052.43|3061.84|3053.14|3061.95|3053.25|3060.48|3051.78|35
1642579650000|2022-01-19 08:07:30|3061.76|3053.06|3062.74|3054.04|3063.35|3054.65|3061.76|3053.06|37
1642579660000|2022-01-19 08:07:40|3062.76|3054.06|3062.68|3053.98|3063.32|3054.62|3062.41|3053.71|36
1642579670000|2022-01-19 08:07:50|3062.44|3053.74|3062.29|3053.59|3062.56|3053.86|3061.43|3052.73|36
1642579680000|2022-01-19 08:08:00|3062.22|3053.52|3061.58|3052.88|3063.55|3054.85|3061.52|3052.82|39
1642579690000|2022-01-19 08:08:10|3061.52|3052.82|3061.7|3053|3061.78|3053.08|3060.6|3051.9|31
1642579700000|2022-01-19 08:08:20|3061.59|3052.89|3061.26|3052.56|3061.81|3053.11|3061.26|3052.56|33
1642579710000|2022-01-19 08:08:30|3061.2|3052.5|3062.6|3053.9|3062.6|3053.9|3060.47|3051.77|35
1642579720000|2022-01-19 08:08:40|3062.14|3053.44|3061.01|3052.31|3062.72|3054.02|3061.01|3052.31|34
1642579730000|2022-01-19 08:08:50|3060.89|3052.19|3060.26|3051.56|3061.28|3052.58|3059.97|3051.27|37
1642579740000|2022-01-19 08:09:00|3060.07|3051.37|3060.03|3051.33|3060.3|3051.6|3059.22|3050.52|35
1642579750000|2022-01-19 08:09:10|3060.05|3051.35|3061.43|3052.73|3062|3053.3|3060.03|3051.33|36
1642579760000|2022-01-19 08:09:20|3061.42|3052.72|3061.73|3053.03|3061.98|3053.28|3061.42|3052.72|25
1642579770000|2022-01-19 08:09:30|3061.78|3053.08|3061.45|3052.75|3062.14|3053.44|3061.45|3052.75|35
1642579780000|2022-01-19 08:09:40|3061.84|3053.14|3061.08|3052.38|3061.99|3053.29|3060.95|3052.25|35
1642579790000|2022-01-19 08:09:50|3061.09|3052.39|3062.31|3053.61|3062.91|3054.21|3061.09|3052.39|36
1642579800000|2022-01-19 08:10:00|3062.95|3054.25|3061.78|3053.08|3063.04|3054.34|3061.05|3052.35|35
1642579810000|2022-01-19 08:10:10|3061.22|3052.52|3063.49|3054.79|3063.49|3054.79|3060.27|3051.57|35
1642579820000|2022-01-19 08:10:20|3063.78|3055.08|3062.78|3054.08|3064.63|3055.93|3062.72|3054.02|36
1642579830000|2022-01-19 08:10:30|3062.81|3054.11|3064.69|3055.99|3064.78|3056.08|3062.81|3054.11|39
1642579840000|2022-01-19 08:10:40|3064.62|3055.92|3064.99|3056.29|3065.74|3057.04|3064.62|3055.92|38
1642579850000|2022-01-19 08:10:50|3065.01|3056.31|3065.45|3056.75|3065.96|3057.26|3064.97|3056.27|37
1642579860000|2022-01-19 08:11:00|3065.52|3056.82|3065.66|3056.96|3066.11|3057.41|3064.95|3056.25|38
1642579870000|2022-01-19 08:11:10|3065.5|3056.8|3068.04|3059.34|3068.04|3059.34|3065.28|3056.58|35
1642579880000|2022-01-19 08:11:20|3067.64|3058.94|3068.3|3059.6|3068.32|3059.62|3067.22|3058.52|40
1642579890000|2022-01-19 08:11:30|3068.22|3059.52|3070.95|3062.25|3071.01|3062.31|3068.22|3059.52|38
1642579900000|2022-01-19 08:11:40|3070.88|3062.18|3072.07|3063.37|3072.79|3064.09|3070.86|3062.16|38
1642579910000|2022-01-19 08:11:50|3071.54|3062.84|3072.03|3063.33|3072.65|3063.95|3071.54|3062.84|39
1642579920000|2022-01-19 08:12:00|3071.71|3063.01|3073.91|3065.21|3074.8|3066.1|3071.68|3062.98|38
1642579930000|2022-01-19 08:12:10|3073.49|3064.79|3072.22|3063.52|3073.95|3065.25|3072.2|3063.5|35
1642579940000|2022-01-19 08:12:20|3072.16|3063.46|3071.34|3062.64|3072.3|3063.6|3071.27|3062.57|37
1642579950000|2022-01-19 08:12:30|3071.21|3062.51|3071.81|3063.11|3072.04|3063.34|3071.15|3062.45|33
1642579960000|2022-01-19 08:12:40|3071.75|3063.05|3070.81|3062.11|3072|3063.3|3070.55|3061.85|35
1642579970000|2022-01-19 08:12:50|3070.71|3062.01|3071.33|3062.63|3071.39|3062.69|3070.09|3061.39|36
1642579980000|2022-01-19 08:13:00|3071.21|3062.51|3070.94|3062.24|3071.45|3062.75|3070.93|3062.23|38
1642579990000|2022-01-19 08:13:10|3071.05|3062.35|3072.61|3063.91|3072.65|3063.95|3071.03|3062.33|35
1642580000000|2022-01-19 08:13:20|3072.67|3063.97|3072.52|3063.82|3073.16|3064.46|3072.29|3063.59|39
1642580010000|2022-01-19 08:13:30|3072.45|3063.75|3072.43|3063.73|3073.4|3064.7|3072.35|3063.65|35
1642580020000|2022-01-19 08:13:40|3072.38|3063.68|3071.91|3063.21|3072.96|3064.26|3070.96|3062.26|40
1642580030000|2022-01-19 08:13:50|3071.81|3063.11|3070.51|3061.81|3071.88|3063.18|3070.38|3061.68|40
1642580040000|2022-01-19 08:14:00|3070.43|3061.73|3070.94|3062.24|3071.27|3062.57|3070.06|3061.36|34
1642580050000|2022-01-19 08:14:10|3071.02|3062.32|3070.2|3061.5|3071.45|3062.75|3070.1|3061.4|39
1642580060000|2022-01-19 08:14:20|3070.02|3061.32|3069.96|3061.26|3070.29|3061.59|3069.63|3060.93|33
1642580070000|2022-01-19 08:14:30|3070|3061.3|3070.23|3061.53|3071.06|3062.36|3069.84|3061.14|37
1642580080000|2022-01-19 08:14:40|3070.31|3061.61|3070.66|3061.96|3070.67|3061.97|3069.67|3060.97|39
1642580090000|2022-01-19 08:14:50|3070.58|3061.88|3070.07|3061.37|3070.94|3062.24|3070.07|3061.37|36
1642580100000|2022-01-19 08:15:00|3069.68|3060.98|3071.24|3062.54|3071.62|3062.92|3069.68|3060.98|37
1642580110000|2022-01-19 08:15:10|3071.25|3062.55|3072.1|3063.4|3072.16|3063.46|3070.71|3062.01|35
1642580120000|2022-01-19 08:15:20|3072.38|3063.68|3071.95|3063.25|3072.84|3064.14|3070.95|3062.25|40
1642580130000|2022-01-19 08:15:30|3071.63|3062.93|3070.54|3061.84|3071.88|3063.18|3070.37|3061.67|38
1642580140000|2022-01-19 08:15:40|3070.64|3061.94|3070.59|3061.89|3070.85|3062.15|3069.58|3060.88|35
1642580150000|2022-01-19 08:15:50|3070.55|3061.85|3070.91|3062.21|3071.12|3062.42|3070.49|3061.79|37
1642580160000|2022-01-19 08:16:00|3071.16|3062.46|3070.92|3062.22|3073.2|3064.5|3070.61|3061.91|37
1642580170000|2022-01-19 08:16:10|3070.61|3061.91|3070.63|3061.93|3071.32|3062.62|3070.49|3061.79|39
1642580180000|2022-01-19 08:16:20|3070.39|3061.69|3070.12|3061.42|3070.64|3061.94|3069.25|3060.55|39
1642580190000|2022-01-19 08:16:30|3070.1|3061.4|3069.83|3061.13|3070.19|3061.49|3069.68|3060.98|28
1642580200000|2022-01-19 08:16:40|3069.72|3061.02|3071.62|3062.92|3071.72|3063.02|3068.99|3060.29|36
1642580210000|2022-01-19 08:16:50|3071.45|3062.75|3070.92|3062.22|3071.93|3063.23|3070.63|3061.93|38
1642580220000|2022-01-19 08:17:00|3071.02|3062.32|3069.44|3060.74|3071.14|3062.44|3069.36|3060.66|35
1642580230000|2022-01-19 08:17:10|3069.7|3061|3069.92|3061.22|3070.4|3061.7|3069.7|3061|34
1642580240000|2022-01-19 08:17:20|3069.91|3061.21|3070.26|3061.56|3070.53|3061.83|3069.76|3061.06|36
1642580250000|2022-01-19 08:17:30|3070.32|3061.62|3070.29|3061.59|3070.55|3061.85|3070.14|3061.44|33
1642580260000|2022-01-19 08:17:40|3070.04|3061.34|3071.23|3062.53|3071.29|3062.59|3069.8|3061.1|37
1642580270000|2022-01-19 08:17:50|3071.43|3062.73|3070.78|3062.08|3072.04|3063.34|3070.78|3062.08|35
1642580280000|2022-01-19 08:18:00|3070.71|3062.01|3070.29|3061.59|3071.48|3062.78|3070|3061.3|37
1642580290000|2022-01-19 08:18:10|3070.5|3061.8|3071.2|3062.5|3071.71|3063.01|3070.4|3061.7|38
1642580300000|2022-01-19 08:18:20|3071.25|3062.55|3071.31|3062.61|3071.42|3062.72|3070.76|3062.06|32
1642580310000|2022-01-19 08:18:30|3071.33|3062.63|3070.56|3061.86|3071.4|3062.7|3070.29|3061.59|35
1642580320000|2022-01-19 08:18:40|3070.68|3061.98|3071.15|3062.45|3071.92|3063.22|3070.68|3061.98|36
1642580330000|2022-01-19 08:18:50|3071.38|3062.68|3072.47|3063.77|3072.86|3064.16|3071.38|3062.68|35
1642580340000|2022-01-19 08:19:00|3072.55|3063.85|3072.28|3063.58|3073.2|3064.5|3071.75|3063.05|35
1642580350000|2022-01-19 08:19:10|3072.31|3063.61|3072.02|3063.32|3072.53|3063.83|3071.22|3062.52|30
1642580360000|2022-01-19 08:19:20|3072.26|3063.56|3072.96|3064.26|3073.09|3064.39|3072.25|3063.55|36
1642580370000|2022-01-19 08:19:30|3072.95|3064.25|3072.87|3064.17|3073.45|3064.75|3072.87|3064.17|36
1642580380000|2022-01-19 08:19:40|3072.93|3064.23|3073.24|3064.54|3073.36|3064.66|3072.93|3064.23|33
1642580390000|2022-01-19 08:19:50|3073.2|3064.5|3073.17|3064.47|3073.36|3064.66|3073.05|3064.35|38
1642580400000|2022-01-19 08:20:00|3073.03|3064.33|3072.6|3063.9|3073.37|3064.67|3072.34|3063.64|32
1642580410000|2022-01-19 08:20:10|3072.59|3063.89|3072.24|3063.54|3072.73|3064.03|3071.89|3063.19|35
1642580420000|2022-01-19 08:20:20|3072.22|3063.52|3071.53|3062.83|3072.53|3063.83|3071.16|3062.46|36
1642580430000|2022-01-19 08:20:30|3071.45|3062.75|3068.7|3060|3071.56|3062.86|3068.7|3060|30
1642580440000|2022-01-19 08:20:40|3068.72|3060.02|3069.56|3060.86|3069.57|3060.87|3068.59|3059.89|36
1642580450000|2022-01-19 08:20:50|3069.43|3060.73|3068.45|3059.75|3069.43|3060.73|3068.25|3059.55|32
1642580460000|2022-01-19 08:21:00|3067.82|3059.12|3067.97|3059.27|3068.98|3060.28|3067.64|3058.94|34
1642580470000|2022-01-19 08:21:10|3067.91|3059.21|3067.81|3059.11|3068.5|3059.8|3067.47|3058.77|33
1642580480000|2022-01-19 08:21:20|3067.44|3058.74|3067.41|3058.71|3068.05|3059.35|3067.32|3058.62|31
1642580490000|2022-01-19 08:21:30|3067.4|3058.7|3066.17|3057.47|3067.67|3058.97|3065.87|3057.17|33
1642580500000|2022-01-19 08:21:40|3066.14|3057.44|3065.99|3057.29|3066.23|3057.53|3064.95|3056.25|34
1642580510000|2022-01-19 08:21:50|3065.98|3057.28|3065.78|3057.08|3066.67|3057.97|3065.47|3056.77|39
1642580520000|2022-01-19 08:22:00|3065.82|3057.12|3065.37|3056.67|3065.87|3057.17|3065.26|3056.56|37
1642580530000|2022-01-19 08:22:10|3065.2|3056.5|3065.03|3056.33|3065.57|3056.87|3064.61|3055.91|28
1642580540000|2022-01-19 08:22:20|3064.97|3056.27|3064.91|3056.21|3064.97|3056.27|3064.49|3055.79|36
1642580550000|2022-01-19 08:22:30|3064.89|3056.19|3064.92|3056.22|3065|3056.3|3064.37|3055.67|32
1642580560000|2022-01-19 08:22:40|3064.9|3056.2|3064.93|3056.23|3064.98|3056.28|3064.73|3056.03|22
1642580570000|2022-01-19 08:22:50|3064.97|3056.27|3064.63|3055.93|3064.97|3056.27|3063.73|3055.03|35
1642580580000|2022-01-19 08:23:00|3064.72|3056.02|3067.58|3058.88|3067.58|3058.88|3064.49|3055.79|38
1642580590000|2022-01-19 08:23:10|3067.14|3058.44|3068.25|3059.55|3068.32|3059.62|3066.53|3057.83|34
1642580600000|2022-01-19 08:23:20|3068.26|3059.56|3068.01|3059.31|3068.45|3059.75|3067.93|3059.23|32
1642580610000|2022-01-19 08:23:30|3068.03|3059.33|3067.09|3058.39|3068.08|3059.38|3066.73|3058.03|36
1642580620000|2022-01-19 08:23:40|3067.19|3058.49|3067.69|3058.99|3068.63|3059.93|3067.09|3058.39|35
1642580630000|2022-01-19 08:23:50|3067.45|3058.75|3068.53|3059.83|3069.03|3060.33|3067.22|3058.52|35
1642580640000|2022-01-19 08:24:00|3068.52|3059.82|3067.84|3059.14|3068.57|3059.87|3067.6|3058.9|37
1642580650000|2022-01-19 08:24:10|3067.66|3058.96|3067.01|3058.31|3067.84|3059.14|3066.68|3057.98|32
1642580660000|2022-01-19 08:24:20|3067|3058.3|3066.24|3057.54|3067.05|3058.35|3066.2|3057.5|36
1642580670000|2022-01-19 08:24:30|3066.25|3057.55|3067.44|3058.74|3067.46|3058.76|3066.25|3057.55|36
1642580680000|2022-01-19 08:24:40|3067.49|3058.79|3067.36|3058.66|3067.6|3058.9|3066.91|3058.21|37
1642580690000|2022-01-19 08:24:50|3067.24|3058.54|3066.63|3057.93|3067.87|3059.17|3066.34|3057.64|34
1642580700000|2022-01-19 08:25:00|3066.55|3057.85|3067.49|3058.79|3067.72|3059.02|3066.47|3057.77|33
1642580710000|2022-01-19 08:25:10|3067.38|3058.68|3065.92|3057.22|3067.38|3058.68|3065.9|3057.2|32
1642580720000|2022-01-19 08:25:20|3066.02|3057.32|3065.97|3057.27|3066.25|3057.55|3065.54|3056.84|38
1642580730000|2022-01-19 08:25:30|3065.95|3057.25|3066.14|3057.44|3066.14|3057.44|3065.78|3057.08|30
1642580740000|2022-01-19 08:25:40|3066.07|3057.37|3065.94|3057.24|3066.44|3057.74|3065.63|3056.93|32
1642580750000|2022-01-19 08:25:50|3065.99|3057.29|3065.85|3057.15|3066.05|3057.35|3065.7|3057|34
1642580760000|2022-01-19 08:26:00|3065.84|3057.14|3063.85|3055.15|3065.86|3057.16|3063.54|3054.84|35
1642580770000|2022-01-19 08:26:10|3063.86|3055.16|3064.12|3055.42|3064.35|3055.65|3063.54|3054.84|35
1642580780000|2022-01-19 08:26:20|3064.09|3055.39|3063.38|3054.68|3064.09|3055.39|3062.82|3054.12|34
1642580790000|2022-01-19 08:26:30|3063.36|3054.66|3062.56|3053.86|3063.57|3054.87|3061.73|3053.03|33
1642580800000|2022-01-19 08:26:40|3061.55|3052.85|3062.8|3054.1|3062.83|3054.13|3061.3|3052.6|33
1642580810000|2022-01-19 08:26:50|3062.73|3054.03|3063.47|3054.77|3063.47|3054.77|3062.47|3053.77|37
1642580820000|2022-01-19 08:27:00|3063.51|3054.81|3063.85|3055.15|3064.5|3055.8|3063.09|3054.39|33
1642580830000|2022-01-19 08:27:10|3063.84|3055.14|3062.82|3054.12|3064.86|3056.16|3062.81|3054.11|34
1642580840000|2022-01-19 08:27:20|3062.86|3054.16|3062.9|3054.2|3062.9|3054.2|3061.74|3053.04|35
1642580850000|2022-01-19 08:27:30|3062.92|3054.22|3063.42|3054.72|3063.92|3055.22|3062.92|3054.22|35
1642580860000|2022-01-19 08:27:40|3063.26|3054.56|3063.27|3054.57|3064.12|3055.42|3063.16|3054.46|34
1642580870000|2022-01-19 08:27:50|3063.26|3054.56|3063.12|3054.42|3063.89|3055.19|3063.12|3054.42|25
1642580880000|2022-01-19 08:28:00|3063.41|3054.71|3063.86|3055.16|3064.41|3055.71|3063.21|3054.51|23
1642580890000|2022-01-19 08:28:10|3063.85|3055.15|3063.93|3055.23|3064.7|3056|3063.85|3055.15|35
1642580900000|2022-01-19 08:28:20|3063.99|3055.29|3065.58|3056.88|3065.58|3056.88|3063.99|3055.29|31
1642580910000|2022-01-19 08:28:30|3065.72|3057.02|3064.95|3056.25|3065.72|3057.02|3064.83|3056.13|29
1642580920000|2022-01-19 08:28:40|3064.86|3056.16|3064.85|3056.15|3065.71|3057.01|3064.77|3056.07|33
1642580930000|2022-01-19 08:28:50|3064.89|3056.19|3064.73|3056.03|3065.02|3056.32|3064.38|3055.68|32
1642580940000|2022-01-19 08:29:00|3064.88|3056.18|3063.65|3054.95|3064.88|3056.18|3063.65|3054.95|36
1642580950000|2022-01-19 08:29:10|3063.96|3055.26|3064.35|3055.65|3064.35|3055.65|3063.93|3055.23|29
1642580960000|2022-01-19 08:29:20|3064.4|3055.7|3064.13|3055.43|3064.42|3055.72|3063.92|3055.22|29
1642580970000|2022-01-19 08:29:30|3064.14|3055.44|3063.71|3055.01|3064.71|3056.01|3062.85|3054.15|27
1642580980000|2022-01-19 08:29:40|3063.8|3055.1|3062.76|3054.06|3064.16|3055.46|3062.42|3053.72|34
1642580990000|2022-01-19 08:29:50|3062.83|3054.13|3063.15|3054.45|3063.25|3054.55|3062.53|3053.83|32
1642581000000|2022-01-19 08:30:00|3063.09|3054.39|3062.14|3053.44|3063.09|3054.39|3062.07|3053.37|36
1642581010000|2022-01-19 08:30:10|3061.92|3053.22|3062.54|3053.84|3063.56|3054.86|3061.82|3053.12|39
1642581020000|2022-01-19 08:30:20|3062.51|3053.81|3064.3|3055.6|3064.33|3055.63|3062.45|3053.75|26
1642581030000|2022-01-19 08:30:30|3064.29|3055.59|3063.09|3054.39|3064.33|3055.63|3062.87|3054.17|25
1642581040000|2022-01-19 08:30:40|3063.08|3054.38|3062.53|3053.83|3063.55|3054.85|3062.47|3053.77|32
1642581050000|2022-01-19 08:30:50|3062.37|3053.67|3059.7|3051|3062.74|3054.04|3059.55|3050.85|33
1642581060000|2022-01-19 08:31:00|3059.68|3050.98|3059.67|3050.97|3060.6|3051.9|3059.24|3050.54|38
1642581070000|2022-01-19 08:31:10|3059.69|3050.99|3057.66|3048.96|3059.75|3051.05|3057.66|3048.96|30
1642581080000|2022-01-19 08:31:20|3057.45|3048.75|3058.14|3049.44|3058.24|3049.54|3057.12|3048.42|38
1642581090000|2022-01-19 08:31:30|3058.12|3049.42|3059.01|3050.31|3059.63|3050.93|3057.91|3049.21|38
1642581100000|2022-01-19 08:31:40|3058.99|3050.29|3058.01|3049.31|3059.56|3050.86|3058.01|3049.31|32
1642581110000|2022-01-19 08:31:50|3058.17|3049.47|3059.46|3050.76|3059.46|3050.76|3058.14|3049.44|35
1642581120000|2022-01-19 08:32:00|3059.44|3050.74|3057.89|3049.19|3059.44|3050.74|3057.86|3049.16|37
1642581130000|2022-01-19 08:32:10|3058.44|3049.74|3058.52|3049.82|3058.58|3049.88|3057.59|3048.89|34
1642581140000|2022-01-19 08:32:20|3058.87|3050.17|3058.29|3049.59|3058.87|3050.17|3058.15|3049.45|37
1642581150000|2022-01-19 08:32:30|3058.06|3049.36|3057.59|3048.89|3058.7|3050|3057.22|3048.52|31
1642581160000|2022-01-19 08:32:40|3057.62|3048.92|3057.11|3048.41|3057.73|3049.03|3056.91|3048.21|18
1642581170000|2022-01-19 08:32:50|3057.1|3048.4|3056.33|3047.63|3057.52|3048.82|3056.23|3047.53|30
1642581180000|2022-01-19 08:33:00|3056.31|3047.61|3056.37|3047.67|3056.55|3047.85|3056.03|3047.33|32
1642581190000|2022-01-19 08:33:10|3056|3047.3|3055.26|3046.56|3056.32|3047.62|3054.96|3046.26|37
1642581200000|2022-01-19 08:33:20|3055.19|3046.49|3056.55|3047.85|3056.83|3048.13|3055.19|3046.49|38
1642581210000|2022-01-19 08:33:30|3056.73|3048.03|3055.78|3047.08|3056.88|3048.18|3055.65|3046.95|35
1642581220000|2022-01-19 08:33:40|3055.48|3046.78|3056.48|3047.78|3056.55|3047.85|3055.25|3046.55|37
1642581230000|2022-01-19 08:33:50|3056.72|3048.02|3058.63|3049.93|3058.63|3049.93|3056.72|3048.02|40
1642581240000|2022-01-19 08:34:00|3058.74|3050.04|3058.53|3049.83|3058.96|3050.26|3057.56|3048.86|31
1642581250000|2022-01-19 08:34:10|3058.46|3049.76|3057.29|3048.59|3058.56|3049.86|3057.29|3048.59|35
1642581260000|2022-01-19 08:34:20|3057.85|3049.15|3057.14|3048.44|3058.3|3049.6|3056.64|3047.94|29
1642581270000|2022-01-19 08:34:30|3057.15|3048.45|3053.77|3045.07|3057.23|3048.53|3053.34|3044.64|33
1642581280000|2022-01-19 08:34:40|3054.47|3045.77|3055.48|3046.78|3055.48|3046.78|3054.02|3045.32|30
1642581290000|2022-01-19 08:34:50|3055.29|3046.59|3056.27|3047.57|3056.42|3047.72|3055.29|3046.59|29
1642581300000|2022-01-19 08:35:00|3056.3|3047.6|3054.27|3045.57|3056.47|3047.77|3053.85|3045.15|32
1642581310000|2022-01-19 08:35:10|3054.29|3045.59|3054.41|3045.71|3054.65|3045.95|3053.9|3045.2|38
1642581320000|2022-01-19 08:35:20|3054.31|3045.61|3054.05|3045.35|3054.7|3046|3054|3045.3|33
1642581330000|2022-01-19 08:35:30|3053.77|3045.07|3055.01|3046.31|3055.01|3046.31|3051.79|3043.09|39
1642581340000|2022-01-19 08:35:40|3054.74|3046.04|3057.18|3048.48|3057.24|3048.54|3054.74|3046.04|37
1642581350000|2022-01-19 08:35:50|3057.06|3048.36|3057.69|3048.99|3057.97|3049.27|3057.06|3048.36|39
1642581360000|2022-01-19 08:36:00|3057.6|3048.9|3059.35|3050.65|3059.81|3051.11|3057.6|3048.9|36
1642581370000|2022-01-19 08:36:10|3059.43|3050.73|3059.44|3050.74|3060.19|3051.49|3059.28|3050.58|34
1642581380000|2022-01-19 08:36:20|3059.47|3050.77|3059.96|3051.26|3060.37|3051.67|3059.25|3050.55|37
1642581390000|2022-01-19 08:36:30|3059.85|3051.15|3059.51|3050.81|3059.86|3051.16|3059.35|3050.65|32
1642581400000|2022-01-19 08:36:40|3059.33|3050.63|3059.75|3051.05|3059.8|3051.1|3058.41|3049.71|38
1642581410000|2022-01-19 08:36:50|3059.72|3051.02|3059.65|3050.95|3059.81|3051.11|3059.1|3050.4|37
1642581420000|2022-01-19 08:37:00|3059.73|3051.03|3059.17|3050.47|3060.01|3051.31|3059.07|3050.37|34
1642581430000|2022-01-19 08:37:10|3059.31|3050.61|3057.34|3048.64|3059.31|3050.61|3056.58|3047.88|35
1642581440000|2022-01-19 08:37:20|3057.45|3048.75|3056.25|3047.55|3057.51|3048.81|3055.18|3046.48|33
1642581450000|2022-01-19 08:37:30|3056.21|3047.51|3056.31|3047.61|3056.31|3047.61|3055.7|3047|36
1642581460000|2022-01-19 08:37:40|3056.35|3047.65|3057.66|3048.96|3057.66|3048.96|3056.26|3047.56|39
1642581470000|2022-01-19 08:37:50|3057.72|3049.02|3055.55|3046.85|3058.11|3049.41|3055.35|3046.65|37
1642581480000|2022-01-19 08:38:00|3055.62|3046.92|3056.36|3047.66|3056.51|3047.81|3055.57|3046.87|36
1642581490000|2022-01-19 08:38:10|3056.38|3047.68|3057.03|3048.33|3057.16|3048.46|3056.08|3047.38|37
1642581500000|2022-01-19 08:38:20|3056.92|3048.22|3057.31|3048.61|3057.59|3048.89|3056.55|3047.85|38
1642581510000|2022-01-19 08:38:30|3057.24|3048.54|3057.16|3048.46|3057.78|3049.08|3056.72|3048.02|38
1642581520000|2022-01-19 08:38:40|3057.15|3048.45|3057.26|3048.56|3057.36|3048.66|3056.69|3047.99|33
1642581530000|2022-01-19 08:38:50|3057.27|3048.57|3057.45|3048.75|3057.57|3048.87|3056.77|3048.07|36
1642581540000|2022-01-19 08:39:00|3057.71|3049.01|3058.33|3049.63|3058.35|3049.65|3057.2|3048.5|33
1642581550000|2022-01-19 08:39:10|3058.59|3049.89|3058.49|3049.79|3059.16|3050.46|3058.05|3049.35|29
1642581560000|2022-01-19 08:39:20|3058.64|3049.94|3058.75|3050.05|3058.98|3050.28|3057.91|3049.21|32
1642581570000|2022-01-19 08:39:30|3058.67|3049.97|3058.64|3049.94|3058.69|3049.99|3058.23|3049.53|38
1642581580000|2022-01-19 08:39:40|3058.65|3049.95|3059.31|3050.61|3059.31|3050.61|3058.65|3049.95|23
1642581590000|2022-01-19 08:39:50|3059.3|3050.6|3059.39|3050.69|3059.58|3050.88|3059.3|3050.6|25
1642581600000|2022-01-19 08:40:00|3059.5|3050.8|3059.15|3050.45|3059.64|3050.94|3058.83|3050.13|32
1642581610000|2022-01-19 08:40:10|3059.11|3050.41|3058.11|3049.41|3059.23|3050.53|3057.49|3048.79|39
1642581620000|2022-01-19 08:40:20|3058|3049.3|3057.49|3048.79|3058.15|3049.45|3057.29|3048.59|35
1642581630000|2022-01-19 08:40:30|3058.1|3049.4|3057.08|3048.38|3058.13|3049.43|3057.08|3048.38|33
1642581640000|2022-01-19 08:40:40|3057.1|3048.4|3057.58|3048.88|3057.58|3048.88|3057.04|3048.34|35
1642581650000|2022-01-19 08:40:50|3057.51|3048.81|3058.07|3049.37|3058.07|3049.37|3057.51|3048.81|32
1642581660000|2022-01-19 08:41:00|3058|3049.3|3058.32|3049.62|3058.32|3049.62|3057.66|3048.96|34
1642581670000|2022-01-19 08:41:10|3058.23|3049.53|3058.18|3049.48|3058.28|3049.58|3057.85|3049.15|27
1642581680000|2022-01-19 08:41:20|3058.15|3049.45|3058.38|3049.68|3058.4|3049.7|3058.05|3049.35|31
1642581690000|2022-01-19 08:41:30|3058.42|3049.72|3059.97|3051.27|3059.98|3051.28|3058.22|3049.52|36
1642581700000|2022-01-19 08:41:40|3059.69|3050.99|3060.7|3052|3060.94|3052.24|3059.6|3050.9|35
1642581710000|2022-01-19 08:41:50|3060.92|3052.22|3060.53|3051.83|3061.09|3052.39|3060.39|3051.69|30
1642581720000|2022-01-19 08:42:00|3060.54|3051.84|3061.7|3053|3061.8|3053.1|3060.54|3051.84|32
1642581730000|2022-01-19 08:42:10|3061.74|3053.04|3062.55|3053.85|3062.64|3053.94|3061.67|3052.97|35
1642581740000|2022-01-19 08:42:20|3062.53|3053.83|3061.62|3052.92|3062.53|3053.83|3061.28|3052.58|27
1642581750000|2022-01-19 08:42:30|3061.63|3052.93|3062.13|3053.43|3062.46|3053.76|3061.63|3052.93|29
1642581760000|2022-01-19 08:42:40|3062.2|3053.5|3062.78|3054.08|3062.96|3054.26|3062.1|3053.4|27
1642581770000|2022-01-19 08:42:50|3062.79|3054.09|3064.01|3055.31|3064.06|3055.36|3062.79|3054.09|39
1642581780000|2022-01-19 08:43:00|3063.92|3055.22|3062.94|3054.24|3063.92|3055.22|3062.56|3053.86|37
1642581790000|2022-01-19 08:43:10|3062.96|3054.26|3063.38|3054.68|3063.38|3054.68|3062.75|3054.05|32
1642581800000|2022-01-19 08:43:20|3063.26|3054.56|3063.26|3054.56|3063.35|3054.65|3062.99|3054.29|35
1642581810000|2022-01-19 08:43:30|3063.39|3054.69|3063.49|3054.79|3063.6|3054.9|3063.2|3054.5|24
1642581820000|2022-01-19 08:43:40|3063.48|3054.78|3063.58|3054.88|3063.72|3055.02|3063.39|3054.69|32
1642581830000|2022-01-19 08:43:50|3063.53|3054.83|3062.72|3054.02|3063.53|3054.83|3062.72|3054.02|28
1642581840000|2022-01-19 08:44:00|3062.68|3053.98|3062.24|3053.54|3062.89|3054.19|3061.78|3053.08|37
1642581850000|2022-01-19 08:44:10|3062.26|3053.56|3062.66|3053.96|3062.87|3054.17|3062.03|3053.33|35
1642581860000|2022-01-19 08:44:20|3062.68|3053.98|3062.49|3053.79|3062.68|3053.98|3062.32|3053.62|31
1642581870000|2022-01-19 08:44:30|3062.54|3053.84|3062.41|3053.71|3062.63|3053.93|3062.41|3053.71|31
1642581880000|2022-01-19 08:44:40|3062.5|3053.8|3061.33|3052.63|3062.54|3053.84|3061.13|3052.43|33
1642581890000|2022-01-19 08:44:50|3061.35|3052.65|3063.45|3054.75|3063.48|3054.78|3061.35|3052.65|32
1642581900000|2022-01-19 08:45:00|3063.48|3054.78|3064.2|3055.5|3064.2|3055.5|3063.08|3054.38|34
1642581910000|2022-01-19 08:45:10|3064.24|3055.54|3066.94|3058.24|3067.39|3058.69|3064.24|3055.54|39
1642581920000|2022-01-19 08:45:20|3066.92|3058.22|3067.23|3058.53|3068.01|3059.31|3066.92|3058.22|27
1642581930000|2022-01-19 08:45:30|3067.24|3058.54|3069.85|3061.15|3069.87|3061.17|3067.24|3058.54|36
1642581940000|2022-01-19 08:45:40|3069.86|3061.16|3070.56|3061.86|3071.11|3062.41|3069.86|3061.16|31
1642581950000|2022-01-19 08:45:50|3070.61|3061.91|3069.71|3061.01|3071.11|3062.41|3069.54|3060.84|38
1642581960000|2022-01-19 08:46:00|3069.7|3061|3069.2|3060.5|3069.78|3061.08|3069.08|3060.38|33
1642581970000|2022-01-19 08:46:10|3068.83|3060.13|3068.54|3059.84|3068.83|3060.13|3068.26|3059.56|34
1642581980000|2022-01-19 08:46:20|3068.35|3059.65|3067.07|3058.37|3068.4|3059.7|3067.07|3058.37|32
1642581990000|2022-01-19 08:46:30|3067.04|3058.34|3067.23|3058.53|3067.89|3059.19|3066.9|3058.2|27
1642582000000|2022-01-19 08:46:40|3067.26|3058.56|3067.88|3059.18|3068.11|3059.41|3067.2|3058.5|31
1642582010000|2022-01-19 08:46:50|3067.89|3059.19|3068.72|3060.02|3068.72|3060.02|3067.47|3058.77|36
1642582020000|2022-01-19 08:47:00|3068.73|3060.03|3067.49|3058.79|3068.93|3060.23|3067.17|3058.47|29
1642582030000|2022-01-19 08:47:10|3067.46|3058.76|3066.56|3057.86|3067.59|3058.89|3066.52|3057.82|32
1642582040000|2022-01-19 08:47:20|3066.38|3057.68|3066.2|3057.5|3066.41|3057.71|3065.74|3057.04|33
1642582050000|2022-01-19 08:47:30|3066.18|3057.48|3064.01|3055.31|3066.43|3057.73|3063.95|3055.25|39
1642582060000|2022-01-19 08:47:40|3064.44|3055.74|3064.49|3055.79|3064.86|3056.16|3064.16|3055.46|34
1642582070000|2022-01-19 08:47:50|3064.21|3055.51|3063.63|3054.93|3064.59|3055.89|3063.36|3054.66|29
1642582080000|2022-01-19 08:48:00|3063.72|3055.02|3064.03|3055.33|3064.03|3055.33|3063.2|3054.5|34
1642582090000|2022-01-19 08:48:10|3064.19|3055.49|3063.97|3055.27|3064.21|3055.51|3063.35|3054.65|36
1642582100000|2022-01-19 08:48:20|3063.98|3055.28|3064.04|3055.34|3064.04|3055.34|3063.4|3054.7|34
1642582110000|2022-01-19 08:48:30|3064.16|3055.46|3065.02|3056.32|3065.4|3056.7|3064.01|3055.31|36
1642582120000|2022-01-19 08:48:40|3065.58|3056.88|3064.38|3055.68|3065.65|3056.95|3064.38|3055.68|31
1642582130000|2022-01-19 08:48:50|3064.24|3055.54|3063.97|3055.27|3064.27|3055.57|3063.62|3054.92|33
1642582140000|2022-01-19 08:49:00|3064.06|3055.36|3063.72|3055.02|3064.06|3055.36|3062.98|3054.28|34
1642582150000|2022-01-19 08:49:10|3063.68|3054.98|3063.52|3054.82|3063.84|3055.14|3063.36|3054.66|26
1642582160000|2022-01-19 08:49:20|3063.53|3054.83|3064.64|3055.94|3064.96|3056.26|3063.53|3054.83|35
1642582170000|2022-01-19 08:49:30|3064.71|3056.01|3064.71|3056.01|3064.82|3056.12|3064.22|3055.52|37
1642582180000|2022-01-19 08:49:40|3064.64|3055.94|3064.66|3055.96|3064.76|3056.06|3064.58|3055.88|29
1642582190000|2022-01-19 08:49:50|3064.39|3055.69|3064.12|3055.42|3064.39|3055.69|3063.82|3055.12|20
1642582200000|2022-01-19 08:50:00|3064.15|3055.45|3064.21|3055.51|3064.46|3055.76|3064.06|3055.36|31
1642582210000|2022-01-19 08:50:10|3064.01|3055.31|3064.36|3055.66|3064.36|3055.66|3064.01|3055.31|19
1642582220000|2022-01-19 08:50:20|3064.05|3055.35|3065.42|3056.72|3065.46|3056.76|3063.99|3055.29|24
1642582230000|2022-01-19 08:50:30|3065.46|3056.76|3062.89|3054.19|3065.46|3056.76|3062.89|3054.19|37
1642582240000|2022-01-19 08:50:40|3063.03|3054.33|3063.87|3055.17|3063.88|3055.18|3062.95|3054.25|37
1642582250000|2022-01-19 08:50:50|3063.71|3055.01|3063.44|3054.74|3064.07|3055.37|3063.34|3054.64|33
1642582260000|2022-01-19 08:51:00|3063.45|3054.75|3062.96|3054.26|3063.87|3055.17|3062.33|3053.63|35
1642582270000|2022-01-19 08:51:10|3063.01|3054.31|3062.01|3053.31|3063.35|3054.65|3061.71|3053.01|31
1642582280000|2022-01-19 08:51:20|3061.99|3053.29|3062.86|3054.16|3063.01|3054.31|3061.99|3053.29|31
1642582290000|2022-01-19 08:51:30|3062.85|3054.15|3063.56|3054.86|3063.62|3054.92|3062.44|3053.74|32
1642582300000|2022-01-19 08:51:40|3063.57|3054.87|3063.81|3055.11|3063.99|3055.29|3063.53|3054.83|12
1642582310000|2022-01-19 08:51:50|3063.79|3055.09|3063.56|3054.86|3063.94|3055.24|3063.41|3054.71|31
1642582320000|2022-01-19 08:52:00|3063.72|3055.02|3062.06|3053.36|3063.72|3055.02|3062.04|3053.34|27
1642582330000|2022-01-19 08:52:10|3061.96|3053.26|3062.66|3053.96|3062.7|3054|3061.53|3052.83|31
1642582340000|2022-01-19 08:52:20|3062.58|3053.88|3063.65|3054.95|3063.65|3054.95|3062.57|3053.87|38
1642582350000|2022-01-19 08:52:30|3063.66|3054.96|3064.92|3056.22|3065.02|3056.32|3063.58|3054.88|37
1642582360000|2022-01-19 08:52:40|3064.76|3056.06|3064.81|3056.11|3064.92|3056.22|3064.65|3055.95|20
1642582370000|2022-01-19 08:52:50|3064.92|3056.22|3063.66|3054.96|3065.01|3056.31|3063.56|3054.86|24
1642582380000|2022-01-19 08:53:00|3063.56|3054.86|3064.46|3055.76|3064.69|3055.99|3063.42|3054.72|35
1642582390000|2022-01-19 08:53:10|3064.69|3055.99|3065.46|3056.76|3065.8|3057.1|3064.65|3055.95|35
1642582400000|2022-01-19 08:53:20|3065.72|3057.02|3065.54|3056.84|3066.41|3057.71|3065.41|3056.71|37
1642582410000|2022-01-19 08:53:30|3065.53|3056.83|3065.77|3057.07|3065.95|3057.25|3065.53|3056.83|33
1642582420000|2022-01-19 08:53:40|3065.67|3056.97|3065.81|3057.11|3066|3057.3|3065.6|3056.9|33
1642582430000|2022-01-19 08:53:50|3065.8|3057.1|3066.29|3057.59|3066.52|3057.82|3065.75|3057.05|35
1642582440000|2022-01-19 08:54:00|3066.45|3057.75|3068.45|3059.75|3068.45|3059.75|3066.45|3057.75|38
1642582450000|2022-01-19 08:54:10|3068.53|3059.83|3070.94|3062.24|3072.02|3063.32|3068.23|3059.53|37
1642582460000|2022-01-19 08:54:20|3070.75|3062.05|3072.38|3063.68|3072.62|3063.92|3070.75|3062.05|40
1642582470000|2022-01-19 08:54:30|3072.52|3063.82|3071.83|3063.13|3072.53|3063.83|3071.38|3062.68|35
1642582480000|2022-01-19 08:54:40|3071.87|3063.17|3071.84|3063.14|3071.88|3063.18|3071.31|3062.61|27
1642582490000|2022-01-19 08:54:50|3071.8|3063.1|3072.78|3064.08|3072.78|3064.08|3071.8|3063.1|38
1642582500000|2022-01-19 08:55:00|3072.37|3063.67|3070.05|3061.35|3072.78|3064.08|3069.97|3061.27|33
1642582510000|2022-01-19 08:55:10|3070.21|3061.51|3070.48|3061.78|3070.64|3061.94|3070.11|3061.41|36
1642582520000|2022-01-19 08:55:20|3070.46|3061.76|3070.32|3061.62|3070.76|3062.06|3070.3|3061.6|24
1642582530000|2022-01-19 08:55:30|3070.33|3061.63|3069.18|3060.48|3070.46|3061.76|3069.05|3060.35|32
1642582540000|2022-01-19 08:55:40|3069.19|3060.49|3069.29|3060.59|3069.62|3060.92|3069.19|3060.49|25
1642582550000|2022-01-19 08:55:50|3069.42|3060.72|3069.04|3060.34|3069.42|3060.72|3068.94|3060.24|19
1642582560000|2022-01-19 08:56:00|3069.05|3060.35|3068.65|3059.95|3069.14|3060.44|3067.81|3059.11|35
1642582570000|2022-01-19 08:56:10|3068.5|3059.8|3069.05|3060.35|3069.36|3060.66|3068.44|3059.74|35
1642582580000|2022-01-19 08:56:20|3068.97|3060.27|3070.3|3061.6|3070.3|3061.6|3068.97|3060.27|40
1642582590000|2022-01-19 08:56:30|3070.21|3061.51|3069.77|3061.07|3070.47|3061.77|3069.7|3061|31
1642582600000|2022-01-19 08:56:40|3069.84|3061.14|3070.93|3062.23|3070.97|3062.27|3069.84|3061.14|29
1642582610000|2022-01-19 08:56:50|3070.94|3062.24|3071.02|3062.32|3071.28|3062.58|3070.73|3062.03|30
1642582620000|2022-01-19 08:57:00|3071.05|3062.35|3070.04|3061.34|3071.21|3062.51|3070.04|3061.34|37
1642582630000|2022-01-19 08:57:10|3069.98|3061.28|3071.27|3062.57|3071.27|3062.57|3069.84|3061.14|33
1642582640000|2022-01-19 08:57:20|3071.37|3062.67|3070.62|3061.92|3071.63|3062.93|3070.17|3061.47|36
1642582650000|2022-01-19 08:57:30|3070.63|3061.93|3070.12|3061.42|3070.65|3061.95|3070.03|3061.33|36
1642582660000|2022-01-19 08:57:40|3070.13|3061.43|3069.28|3060.58|3070.14|3061.44|3069.23|3060.53|37
1642582670000|2022-01-19 08:57:50|3069.3|3060.6|3069.35|3060.65|3069.62|3060.92|3068.9|3060.2|27
1642582680000|2022-01-19 08:58:00|3069.27|3060.57|3069.86|3061.16|3070.06|3061.36|3068.7|3060|33
1642582690000|2022-01-19 08:58:10|3069.92|3061.22|3069.65|3060.95|3070.12|3061.42|3069.35|3060.65|36
1642582700000|2022-01-19 08:58:20|3070.06|3061.36|3070.55|3061.85|3071.02|3062.32|3069.65|3060.95|36
1642582710000|2022-01-19 08:58:30|3070.44|3061.74|3070|3061.3|3070.98|3062.28|3069.73|3061.03|32
1642582720000|2022-01-19 08:58:40|3070.02|3061.32|3068.9|3060.2|3070.05|3061.35|3068.9|3060.2|34
1642582730000|2022-01-19 08:58:50|3068.89|3060.19|3068.46|3059.76|3068.89|3060.19|3068.26|3059.56|26
1642582740000|2022-01-19 08:59:00|3068.31|3059.61|3068.47|3059.77|3068.69|3059.99|3068.24|3059.54|32
1642582750000|2022-01-19 08:59:10|3068.11|3059.41|3066.84|3058.14|3068.11|3059.41|3066.79|3058.09|33
1642582760000|2022-01-19 08:59:20|3066.91|3058.21|3068.96|3060.26|3069.74|3061.04|3066.8|3058.1|38
1642582770000|2022-01-19 08:59:30|3068.86|3060.16|3067.54|3058.84|3069.26|3060.56|3067.17|3058.47|26
1642582780000|2022-01-19 08:59:40|3067.53|3058.83|3068.13|3059.43|3068.18|3059.48|3066.71|3058.01|39
1642582790000|2022-01-19 08:59:50|3068.1|3059.4|3068.97|3060.27|3069.09|3060.39|3068.02|3059.32|30
1642582800000|2022-01-19 09:00:00|3068.98|3060.28|3067.04|3058.34|3069.01|3060.31|3066.74|3058.04|36
1642582810000|2022-01-19 09:00:10|3066.97|3058.27|3066.62|3057.92|3067.06|3058.36|3066.13|3057.43|36
1642582820000|2022-01-19 09:00:20|3066.6|3057.9|3067.04|3058.34|3067.17|3058.47|3066.6|3057.9|35
1642582830000|2022-01-19 09:00:30|3066.95|3058.25|3066.89|3058.19|3067.04|3058.34|3066.55|3057.85|32
1642582840000|2022-01-19 09:00:40|3066.99|3058.29|3066.77|3058.07|3067.01|3058.31|3066.59|3057.89|34
1642582850000|2022-01-19 09:00:50|3066.68|3057.98|3066.55|3057.85|3066.93|3058.23|3066.28|3057.58|34
1642582860000|2022-01-19 09:01:00|3066.58|3057.88|3065.77|3057.07|3066.62|3057.92|3065.5|3056.8|37
1642582870000|2022-01-19 09:01:10|3065.56|3056.86|3066.49|3057.79|3066.49|3057.79|3065.56|3056.86|32
1642582880000|2022-01-19 09:01:20|3066.39|3057.69|3065.74|3057.04|3066.49|3057.79|3065.51|3056.81|31
1642582890000|2022-01-19 09:01:30|3065.61|3056.91|3066.09|3057.39|3066.09|3057.39|3065.58|3056.88|19
1642582900000|2022-01-19 09:01:40|3066.1|3057.4|3066.67|3057.97|3067.12|3058.42|3066.1|3057.4|30
1642582910000|2022-01-19 09:01:50|3066.68|3057.98|3065.74|3057.04|3066.78|3058.08|3065.67|3056.97|24
1642582920000|2022-01-19 09:02:00|3065.75|3057.05|3066.73|3058.03|3066.76|3058.06|3065.61|3056.91|34
1642582930000|2022-01-19 09:02:10|3066.25|3057.55|3066.37|3057.67|3067.13|3058.43|3065.94|3057.24|36
1642582940000|2022-01-19 09:02:20|3066.27|3057.57|3066.09|3057.39|3066.27|3057.57|3065.87|3057.17|30
1642582950000|2022-01-19 09:02:30|3066.1|3057.4|3066.14|3057.44|3066.4|3057.7|3066.06|3057.36|33
1642582960000|2022-01-19 09:02:40|3066.21|3057.51|3066.06|3057.36|3066.39|3057.69|3065.97|3057.27|30
1642582970000|2022-01-19 09:02:50|3066.29|3057.59|3065.89|3057.19|3067.03|3058.33|3065.78|3057.08|33
1642582980000|2022-01-19 09:03:00|3065.87|3057.17|3068.63|3059.93|3068.63|3059.93|3065.78|3057.08|38
1642582990000|2022-01-19 09:03:10|3068.62|3059.92|3069.12|3060.42|3069.12|3060.42|3067.91|3059.21|36
1642583000000|2022-01-19 09:03:20|3069.47|3060.77|3070.7|3062|3070.99|3062.29|3069.47|3060.77|37
1642583010000|2022-01-19 09:03:30|3070.66|3061.96|3071.04|3062.34|3071.1|3062.4|3069.85|3061.15|36
1642583020000|2022-01-19 09:03:40|3070.96|3062.26|3071.78|3063.08|3071.95|3063.25|3070.88|3062.18|36
1642583030000|2022-01-19 09:03:50|3071.68|3062.98|3071.79|3063.09|3072.04|3063.34|3071|3062.3|38
1642583040000|2022-01-19 09:04:00|3071.78|3063.08|3072.64|3063.94|3072.64|3063.94|3071.46|3062.76|36
1642583050000|2022-01-19 09:04:10|3072.6|3063.9|3072.21|3063.51|3072.67|3063.97|3071.94|3063.24|39
1642583060000|2022-01-19 09:04:20|3072.4|3063.7|3072.24|3063.54|3072.42|3063.72|3072.09|3063.39|34
1642583070000|2022-01-19 09:04:30|3072.28|3063.58|3072.39|3063.69|3072.48|3063.78|3072.18|3063.48|31
1642583080000|2022-01-19 09:04:40|3072.38|3063.68|3072.57|3063.87|3072.63|3063.93|3072.23|3063.53|29
1642583090000|2022-01-19 09:04:50|3072.55|3063.85|3072.37|3063.67|3072.61|3063.91|3072.1|3063.4|32
1642583100000|2022-01-19 09:05:00|3072.4|3063.7|3072.26|3063.56|3072.42|3063.72|3072.22|3063.52|33
1642583110000|2022-01-19 09:05:10|3072.27|3063.57|3071.04|3062.34|3072.42|3063.72|3071.04|3062.34|32
1642583120000|2022-01-19 09:05:20|3071.07|3062.37|3072.19|3063.49|3072.19|3063.49|3071.07|3062.37|32
1642583130000|2022-01-19 09:05:30|3072.03|3063.33|3071.78|3063.08|3072.09|3063.39|3071.73|3063.03|29
1642583140000|2022-01-19 09:05:40|3071.84|3063.14|3073.23|3064.53|3073.23|3064.53|3071.79|3063.09|36
1642583150000|2022-01-19 09:05:50|3073.08|3064.38|3072.28|3063.58|3073.28|3064.58|3071.76|3063.06|36
1642583160000|2022-01-19 09:06:00|3072.18|3063.48|3071.78|3063.08|3072.25|3063.55|3071.53|3062.83|31
1642583170000|2022-01-19 09:06:10|3071.74|3063.04|3071.58|3062.88|3071.74|3063.04|3071.48|3062.78|32
1642583180000|2022-01-19 09:06:20|3071.56|3062.86|3072.24|3063.54|3072.24|3063.54|3071.22|3062.52|33
1642583190000|2022-01-19 09:06:30|3072.23|3063.53|3077.17|3068.47|3078.11|3069.41|3072.16|3063.46|37
1642583200000|2022-01-19 09:06:40|3077.16|3068.46|3078.32|3069.62|3079.28|3070.58|3077.16|3068.46|38
1642583210000|2022-01-19 09:06:50|3078.27|3069.57|3083.05|3074.35|3083.05|3074.35|3077.72|3069.02|40
1642583220000|2022-01-19 09:07:00|3083.07|3074.37|3081.14|3072.44|3083.07|3074.37|3080.48|3071.78|40
1642583230000|2022-01-19 09:07:10|3081.24|3072.54|3080.4|3071.7|3081.27|3072.57|3079.75|3071.05|35
1642583240000|2022-01-19 09:07:20|3080.47|3071.77|3081.35|3072.65|3081.35|3072.65|3079.94|3071.24|37
1642583250000|2022-01-19 09:07:30|3081.52|3072.82|3081.18|3072.48|3081.91|3073.21|3079.97|3071.27|37
1642583260000|2022-01-19 09:07:40|3081.09|3072.39|3080|3071.3|3081.21|3072.51|3079.34|3070.64|36
1642583270000|2022-01-19 09:07:50|3079.96|3071.26|3080.1|3071.4|3080.12|3071.42|3079.59|3070.89|37
1642583280000|2022-01-19 09:08:00|3080.57|3071.87|3081.98|3073.28|3082.5|3073.8|3080.37|3071.67|37
1642583290000|2022-01-19 09:08:10|3081.99|3073.29|3081.44|3072.74|3081.99|3073.29|3080.64|3071.94|40
1642583300000|2022-01-19 09:08:20|3081.54|3072.84|3080.92|3072.22|3081.63|3072.93|3080.92|3072.22|40
1642583310000|2022-01-19 09:08:30|3081.15|3072.45|3081.29|3072.59|3081.41|3072.71|3080.76|3072.06|37
1642583320000|2022-01-19 09:08:40|3081.39|3072.69|3083.46|3074.76|3083.46|3074.76|3081.39|3072.69|39
1642583330000|2022-01-19 09:08:50|3083.35|3074.65|3082.17|3073.47|3083.42|3074.72|3082|3073.3|33
1642583340000|2022-01-19 09:09:00|3082.19|3073.49|3081.75|3073.05|3082.43|3073.73|3081.65|3072.95|35
1642583350000|2022-01-19 09:09:10|3081.67|3072.97|3082.1|3073.4|3082.1|3073.4|3081.06|3072.36|33
1642583360000|2022-01-19 09:09:20|3082.22|3073.52|3083.87|3075.17|3083.87|3075.17|3082.05|3073.35|38
1642583370000|2022-01-19 09:09:30|3083.78|3075.08|3084.16|3075.46|3084.31|3075.61|3083.64|3074.94|34
1642583380000|2022-01-19 09:09:40|3084.21|3075.51|3083.52|3074.82|3084.43|3075.73|3083.3|3074.6|35
1642583390000|2022-01-19 09:09:50|3083.46|3074.76|3083.32|3074.62|3083.55|3074.85|3082.97|3074.27|35
1642583400000|2022-01-19 09:10:00|3083.36|3074.66|3084.51|3075.81|3084.69|3075.99|3083.36|3074.66|34
1642583410000|2022-01-19 09:10:10|3084.57|3075.87|3083.76|3075.06|3084.59|3075.89|3083.01|3074.31|32
1642583420000|2022-01-19 09:10:20|3083.71|3075.01|3083.77|3075.07|3084.85|3076.15|3083.39|3074.69|27
1642583430000|2022-01-19 09:10:30|3083.91|3075.21|3083.61|3074.91|3084.74|3076.04|3083.57|3074.87|32
1642583440000|2022-01-19 09:10:40|3083.88|3075.18|3083.01|3074.31|3084.07|3075.37|3083.01|3074.31|37
1642583450000|2022-01-19 09:10:50|3083.16|3074.46|3082.72|3074.02|3083.16|3074.46|3082.15|3073.45|35
1642583460000|2022-01-19 09:11:00|3082.76|3074.06|3082.8|3074.1|3082.95|3074.25|3082.56|3073.86|31
1642583470000|2022-01-19 09:11:10|3082.83|3074.13|3081.24|3072.54|3083.02|3074.32|3081.24|3072.54|35
1642583480000|2022-01-19 09:11:20|3081.42|3072.72|3080.42|3071.72|3081.97|3073.27|3080.42|3071.72|34
1642583490000|2022-01-19 09:11:30|3080.77|3072.07|3079.57|3070.87|3080.77|3072.07|3079.32|3070.62|37
1642583500000|2022-01-19 09:11:40|3080.11|3071.41|3082.47|3073.77|3082.47|3073.77|3080.11|3071.41|37
1642583510000|2022-01-19 09:11:50|3082.46|3073.76|3082.37|3073.67|3083.01|3074.31|3082.17|3073.47|38
1642583520000|2022-01-19 09:12:00|3082.48|3073.78|3081.31|3072.61|3082.74|3074.04|3080.99|3072.29|36
1642583530000|2022-01-19 09:12:10|3081.3|3072.6|3080.05|3071.35|3081.3|3072.6|3079.62|3070.92|39
1642583540000|2022-01-19 09:12:20|3079.97|3071.27|3079.4|3070.7|3080.16|3071.46|3079.33|3070.63|30
1642583550000|2022-01-19 09:12:30|3079.39|3070.69|3079.57|3070.87|3080.07|3071.37|3079.26|3070.56|33
1642583560000|2022-01-19 09:12:40|3079.78|3071.08|3081.59|3072.89|3082.04|3073.34|3079.56|3070.86|36
1642583570000|2022-01-19 09:12:50|3081.92|3073.22|3081.22|3072.52|3082.05|3073.35|3080.84|3072.14|34
1642583580000|2022-01-19 09:13:00|3081.19|3072.49|3081.14|3072.44|3081.21|3072.51|3080.81|3072.11|32
1642583590000|2022-01-19 09:13:10|3081.13|3072.43|3079.84|3071.14|3081.54|3072.84|3079.77|3071.07|29
1642583600000|2022-01-19 09:13:20|3079.85|3071.15|3080.64|3071.94|3080.91|3072.21|3079.85|3071.15|37
1642583610000|2022-01-19 09:13:30|3080.65|3071.95|3080.52|3071.82|3080.76|3072.06|3080.23|3071.53|33
1642583620000|2022-01-19 09:13:40|3080.44|3071.74|3081.02|3072.32|3081.12|3072.42|3080.34|3071.64|36
1642583630000|2022-01-19 09:13:50|3081.04|3072.34|3081.57|3072.87|3081.61|3072.91|3080.4|3071.7|33
1642583640000|2022-01-19 09:14:00|3081.82|3073.12|3081.23|3072.53|3081.82|3073.12|3080.68|3071.98|33
1642583650000|2022-01-19 09:14:10|3081.01|3072.31|3079.61|3070.91|3081.01|3072.31|3079.31|3070.61|33
1642583660000|2022-01-19 09:14:20|3079.55|3070.85|3078.94|3070.24|3079.55|3070.85|3078.86|3070.16|33
1642583670000|2022-01-19 09:14:30|3079.25|3070.55|3079.12|3070.42|3079.43|3070.73|3078.99|3070.29|35
1642583680000|2022-01-19 09:14:40|3079.26|3070.56|3078.84|3070.14|3079.39|3070.69|3078.56|3069.86|35
1642583690000|2022-01-19 09:14:50|3078.65|3069.95|3078.39|3069.69|3078.65|3069.95|3078.26|3069.56|33
1642583700000|2022-01-19 09:15:00|3078.41|3069.71|3078.15|3069.45|3078.59|3069.89|3077.22|3068.52|33
1642583710000|2022-01-19 09:15:10|3078.1|3069.4|3077.06|3068.36|3078.28|3069.58|3077.05|3068.35|39
1642583720000|2022-01-19 09:15:20|3076.92|3068.22|3077.88|3069.18|3077.88|3069.18|3076.64|3067.94|33
1642583730000|2022-01-19 09:15:30|3077.9|3069.2|3078.25|3069.55|3078.25|3069.55|3077.81|3069.11|34
1642583740000|2022-01-19 09:15:40|3078.15|3069.45|3078.6|3069.9|3079.03|3070.33|3078.15|3069.45|28
1642583750000|2022-01-19 09:15:50|3078.78|3070.08|3078.37|3069.67|3079.08|3070.38|3077.86|3069.16|33
1642583760000|2022-01-19 09:16:00|3078.17|3069.47|3078.85|3070.15|3079.06|3070.36|3078.17|3069.47|32
1642583770000|2022-01-19 09:16:10|3078.87|3070.17|3078.57|3069.87|3078.96|3070.26|3078.19|3069.49|35
1642583780000|2022-01-19 09:16:20|3078.56|3069.86|3078.48|3069.78|3078.82|3070.12|3078.45|3069.75|35
1642583790000|2022-01-19 09:16:30|3078.72|3070.02|3078.65|3069.95|3078.8|3070.1|3078.26|3069.56|25
1642583800000|2022-01-19 09:16:40|3078.67|3069.97|3078.6|3069.9|3078.8|3070.1|3078.36|3069.66|23
1642583810000|2022-01-19 09:16:50|3078.82|3070.12|3079.12|3070.42|3079.31|3070.61|3078.58|3069.88|32
1642583820000|2022-01-19 09:17:00|3079.09|3070.39|3079.57|3070.87|3079.63|3070.93|3078.62|3069.92|31
1642583830000|2022-01-19 09:17:10|3079.51|3070.81|3078.9|3070.2|3079.51|3070.81|3078.66|3069.96|25
1642583840000|2022-01-19 09:17:20|3078.91|3070.21|3080.14|3071.44|3080.14|3071.44|3078.54|3069.84|27
1642583850000|2022-01-19 09:17:30|3080.09|3071.39|3080.49|3071.79|3081.07|3072.37|3079.59|3070.89|28
1642583860000|2022-01-19 09:17:40|3080.72|3072.02|3080.83|3072.13|3080.87|3072.17|3080.59|3071.89|25
1642583870000|2022-01-19 09:17:50|3080.82|3072.12|3080.65|3071.95|3080.87|3072.17|3080.48|3071.78|32
1642583880000|2022-01-19 09:18:00|3080.7|3072|3081.31|3072.61|3081.31|3072.61|3080.39|3071.69|22
1642583890000|2022-01-19 09:18:10|3081.52|3072.82|3082.11|3073.41|3082.11|3073.41|3081.52|3072.82|33
1642583900000|2022-01-19 09:18:20|3082.22|3073.52|3083.54|3074.84|3084.22|3075.52|3082.19|3073.49|29
1642583910000|2022-01-19 09:18:30|3083.6|3074.9|3082.87|3074.17|3083.64|3074.94|3082.37|3073.67|29
1642583920000|2022-01-19 09:18:40|3083.21|3074.51|3082.64|3073.94|3083.36|3074.66|3082.23|3073.53|35
1642583930000|2022-01-19 09:18:50|3082.66|3073.96|3082.26|3073.56|3083.45|3074.75|3082.26|3073.56|29
1642583940000|2022-01-19 09:19:00|3082.6|3073.9|3083.61|3074.91|3083.63|3074.93|3082.51|3073.81|27
1642583950000|2022-01-19 09:19:10|3083.65|3074.95|3083.86|3075.16|3084.24|3075.54|3083.65|3074.95|35
1642583960000|2022-01-19 09:19:20|3083.87|3075.17|3083.79|3075.09|3084.02|3075.32|3083.6|3074.9|27
1642583970000|2022-01-19 09:19:30|3083.9|3075.2|3084.08|3075.38|3084.34|3075.64|3083.84|3075.14|24
1642583980000|2022-01-19 09:19:40|3084.07|3075.37|3084.94|3076.24|3085.07|3076.37|3083.96|3075.26|29
1642583990000|2022-01-19 09:19:50|3084.77|3076.07|3085.47|3076.77|3085.61|3076.91|3084.76|3076.06|31
1642584000000|2022-01-19 09:20:00|3085.38|3076.68|3085.39|3076.69|3087.26|3078.56|3085.18|3076.48|36
1642584010000|2022-01-19 09:20:10|3085.37|3076.67|3087.08|3078.38|3087.08|3078.38|3085.1|3076.4|38
1642584020000|2022-01-19 09:20:20|3086.98|3078.28|3085.39|3076.69|3086.98|3078.28|3084.69|3075.99|36
1642584030000|2022-01-19 09:20:30|3085.77|3077.07|3085.12|3076.42|3086.42|3077.72|3085.06|3076.36|38
1642584040000|2022-01-19 09:20:40|3085.35|3076.65|3085.36|3076.66|3085.43|3076.73|3084.83|3076.13|38
1642584050000|2022-01-19 09:20:50|3085.2|3076.5|3084.2|3075.5|3085.39|3076.69|3083.7|3075|31
1642584060000|2022-01-19 09:21:00|3084.62|3075.92|3083.62|3074.92|3084.62|3075.92|3083.57|3074.87|33
1642584070000|2022-01-19 09:21:10|3083.59|3074.89|3084.01|3075.31|3084.51|3075.81|3083.59|3074.89|32
1642584080000|2022-01-19 09:21:20|3083.99|3075.29|3083.41|3074.71|3084.01|3075.31|3083.4|3074.7|28
1642584090000|2022-01-19 09:21:30|3083.45|3074.75|3083.32|3074.62|3083.56|3074.86|3083.21|3074.51|31
1642584100000|2022-01-19 09:21:40|3083.31|3074.61|3083.22|3074.52|3084.06|3075.36|3083.22|3074.52|32
1642584110000|2022-01-19 09:21:50|3083.26|3074.56|3082.63|3073.93|3083.26|3074.56|3082.38|3073.68|30
1642584120000|2022-01-19 09:22:00|3082.7|3074|3081.98|3073.28|3082.84|3074.14|3081.72|3073.02|35
1642584130000|2022-01-19 09:22:10|3081.97|3073.27|3082.56|3073.86|3082.72|3074.02|3081.97|3073.27|32
1642584140000|2022-01-19 09:22:20|3082.48|3073.78|3083.86|3075.16|3083.86|3075.16|3082.37|3073.67|31
1642584150000|2022-01-19 09:22:30|3083.87|3075.17|3083.74|3075.04|3084.02|3075.32|3083.51|3074.81|34
1642584160000|2022-01-19 09:22:40|3083.78|3075.08|3083.04|3074.34|3083.93|3075.23|3083.04|3074.34|37
1642584170000|2022-01-19 09:22:50|3083.07|3074.37|3083.48|3074.78|3083.58|3074.88|3082.69|3073.99|30
1642584180000|2022-01-19 09:23:00|3083.53|3074.83|3084.19|3075.49|3084.46|3075.76|3083.4|3074.7|27
1642584190000|2022-01-19 09:23:10|3084.11|3075.41|3084.25|3075.55|3084.59|3075.89|3083.7|3075|31
1642584200000|2022-01-19 09:23:20|3084.3|3075.6|3085.54|3076.84|3085.54|3076.84|3083.98|3075.28|33
1642584210000|2022-01-19 09:23:30|3085.68|3076.98|3086.59|3077.89|3086.59|3077.89|3085.48|3076.78|38
1642584220000|2022-01-19 09:23:40|3086.62|3077.92|3087.49|3078.79|3088.11|3079.41|3086.21|3077.51|38
1642584230000|2022-01-19 09:23:50|3087.94|3079.24|3088.1|3079.4|3089.11|3080.41|3087.38|3078.68|39
1642584240000|2022-01-19 09:24:00|3088.57|3079.87|3091.2|3082.5|3091.2|3082.5|3087.17|3078.47|40
1642584250000|2022-01-19 09:24:10|3091.19|3082.49|3089.44|3080.74|3091.27|3082.57|3089.02|3080.32|39
1642584260000|2022-01-19 09:24:20|3089.4|3080.7|3088.37|3079.67|3089.98|3081.28|3088.18|3079.48|37
1642584270000|2022-01-19 09:24:30|3088.41|3079.71|3088.38|3079.68|3089.03|3080.33|3088.02|3079.32|40
1642584280000|2022-01-19 09:24:40|3088.34|3079.64|3088.08|3079.38|3088.45|3079.75|3087.73|3079.03|39
1642584290000|2022-01-19 09:24:50|3088.03|3079.33|3087.1|3078.4|3088.16|3079.46|3087.03|3078.33|31
1642584300000|2022-01-19 09:25:00|3087.11|3078.41|3087.35|3078.65|3087.87|3079.17|3086.89|3078.19|35
1642584310000|2022-01-19 09:25:10|3087.26|3078.56|3085.51|3076.81|3087.26|3078.56|3084.85|3076.15|38
1642584320000|2022-01-19 09:25:20|3085.5|3076.8|3086.11|3077.41|3086.36|3077.66|3085.5|3076.8|32
1642584330000|2022-01-19 09:25:30|3086.68|3077.98|3087.33|3078.63|3087.67|3078.97|3086.27|3077.57|39
1642584340000|2022-01-19 09:25:40|3087.41|3078.71|3087.07|3078.37|3087.73|3079.03|3086.76|3078.06|32
1642584350000|2022-01-19 09:25:50|3087|3078.3|3087.06|3078.36|3087.41|3078.71|3086.78|3078.08|34
1642584360000|2022-01-19 09:26:00|3087.35|3078.65|3086.46|3077.76|3087.35|3078.65|3086.46|3077.76|32
1642584370000|2022-01-19 09:26:10|3086.81|3078.11|3085.68|3076.98|3086.86|3078.16|3085.39|3076.69|32
1642584380000|2022-01-19 09:26:20|3085.64|3076.94|3085.09|3076.39|3085.73|3077.03|3085.09|3076.39|34
1642584390000|2022-01-19 09:26:30|3085.11|3076.41|3085.61|3076.91|3085.79|3077.09|3085.11|3076.41|28
1642584400000|2022-01-19 09:26:40|3085.91|3077.21|3085.83|3077.13|3087.14|3078.44|3085.81|3077.11|35
1642584410000|2022-01-19 09:26:50|3085.8|3077.1|3085.73|3077.03|3086.26|3077.56|3085.46|3076.76|32
1642584420000|2022-01-19 09:27:00|3085.65|3076.95|3085.21|3076.51|3085.75|3077.05|3085.21|3076.51|25
1642584430000|2022-01-19 09:27:10|3085.2|3076.5|3084.46|3075.76|3085.77|3077.07|3084.46|3075.76|34
1642584440000|2022-01-19 09:27:20|3084.38|3075.68|3084.44|3075.74|3085.14|3076.44|3084.05|3075.35|35
1642584450000|2022-01-19 09:27:30|3084.43|3075.73|3083.19|3074.49|3084.43|3075.73|3083|3074.3|33
1642584460000|2022-01-19 09:27:40|3083.81|3075.11|3082.11|3073.41|3084.62|3075.92|3082.06|3073.36|36
1642584470000|2022-01-19 09:27:50|3082.26|3073.56|3082.21|3073.51|3082.39|3073.69|3081.58|3072.88|32
1642584480000|2022-01-19 09:28:00|3082.42|3073.72|3083.61|3074.91|3083.71|3075.01|3081.95|3073.25|33
1642584490000|2022-01-19 09:28:10|3083.59|3074.89|3084.79|3076.09|3084.8|3076.1|3083.27|3074.57|32
1642584500000|2022-01-19 09:28:20|3084.9|3076.2|3083.77|3075.07|3085.43|3076.73|3083.57|3074.87|27
1642584510000|2022-01-19 09:28:30|3083.95|3075.25|3084.1|3075.4|3084.18|3075.48|3083.87|3075.17|31
1642584520000|2022-01-19 09:28:40|3084.24|3075.54|3084.29|3075.59|3084.69|3075.99|3084|3075.3|36
1642584530000|2022-01-19 09:28:50|3084.08|3075.38|3082.99|3074.29|3084.21|3075.51|3082.37|3073.67|35
1642584540000|2022-01-19 09:29:00|3082.97|3074.27|3082.75|3074.05|3083.2|3074.5|3082.4|3073.7|33
1642584550000|2022-01-19 09:29:10|3082.82|3074.12|3082.16|3073.46|3082.98|3074.28|3082.16|3073.46|29
1642584560000|2022-01-19 09:29:20|3082.38|3073.68|3080.44|3071.74|3082.4|3073.7|3080.4|3071.7|35
1642584570000|2022-01-19 09:29:30|3080.73|3072.03|3080.02|3071.32|3081.09|3072.39|3079.99|3071.29|38
1642584580000|2022-01-19 09:29:40|3080|3071.3|3079.65|3070.95|3080.08|3071.38|3079.35|3070.65|34
1642584590000|2022-01-19 09:29:50|3079.35|3070.65|3079.33|3070.63|3079.97|3071.27|3079.26|3070.56|35
1642584600000|2022-01-19 09:30:00|3079.6|3070.9|3078.69|3069.99|3079.77|3071.07|3078.69|3069.99|32
1642584610000|2022-01-19 09:30:10|3079.05|3070.35|3079.18|3070.48|3079.42|3070.72|3078.7|3070|36
1642584620000|2022-01-19 09:30:20|3079.19|3070.49|3079.71|3071.01|3080.25|3071.55|3079.17|3070.47|33
1642584630000|2022-01-19 09:30:30|3079.68|3070.98|3079.25|3070.55|3079.68|3070.98|3078.91|3070.21|31
1642584640000|2022-01-19 09:30:40|3079.1|3070.4|3079.11|3070.41|3079.23|3070.53|3078.91|3070.21|26
1642584650000|2022-01-19 09:30:50|3079.06|3070.36|3079.32|3070.62|3079.38|3070.68|3078.81|3070.11|21
1642584660000|2022-01-19 09:31:00|3079.36|3070.66|3077.93|3069.23|3079.36|3070.66|3077.93|3069.23|20
1642584670000|2022-01-19 09:31:10|3078.15|3069.45|3078.79|3070.09|3078.79|3070.09|3077.9|3069.2|34
1642584680000|2022-01-19 09:31:20|3078.78|3070.08|3077.91|3069.21|3078.78|3070.08|3077.33|3068.63|33
1642584690000|2022-01-19 09:31:30|3077.92|3069.22|3079.13|3070.43|3079.13|3070.43|3077.5|3068.8|32
1642584700000|2022-01-19 09:31:40|3078.84|3070.14|3077.72|3069.02|3078.84|3070.14|3077.32|3068.62|32
1642584710000|2022-01-19 09:31:50|3077.8|3069.1|3078.55|3069.85|3078.79|3070.09|3077.8|3069.1|23
1642584720000|2022-01-19 09:32:00|3078.54|3069.84|3079.56|3070.86|3079.56|3070.86|3078.3|3069.6|30
1642584730000|2022-01-19 09:32:10|3079.94|3071.24|3080.74|3072.04|3081.11|3072.41|3079.64|3070.94|38
1642584740000|2022-01-19 09:32:20|3080.75|3072.05|3080.54|3071.84|3081.22|3072.52|3080.45|3071.75|33
1642584750000|2022-01-19 09:32:30|3080.56|3071.86|3081.01|3072.31|3081.19|3072.49|3080.33|3071.63|32
1642584760000|2022-01-19 09:32:40|3081.1|3072.4|3081.55|3072.85|3081.81|3073.11|3080.82|3072.12|33
1642584770000|2022-01-19 09:32:50|3082.52|3073.82|3081.76|3073.06|3082.67|3073.97|3081.42|3072.72|35
1642584780000|2022-01-19 09:33:00|3081.81|3073.11|3081.65|3072.95|3082.41|3073.71|3081.61|3072.91|34
1642584790000|2022-01-19 09:33:10|3082.16|3073.46|3080.19|3071.49|3082.49|3073.79|3080.19|3071.49|32
1642584800000|2022-01-19 09:33:20|3080.67|3071.97|3080.36|3071.66|3080.79|3072.09|3079.6|3070.9|37
1642584810000|2022-01-19 09:33:30|3080.5|3071.8|3080.68|3071.98|3081.1|3072.4|3080.2|3071.5|36
1642584820000|2022-01-19 09:33:40|3080.78|3072.08|3079.72|3071.02|3080.95|3072.25|3079.71|3071.01|24
1642584830000|2022-01-19 09:33:50|3080.02|3071.32|3078.15|3069.45|3080.39|3071.69|3078.05|3069.35|36
1642584840000|2022-01-19 09:34:00|3078.32|3069.62|3078.59|3069.89|3078.59|3069.89|3077.64|3068.94|37
1642584850000|2022-01-19 09:34:10|3078.55|3069.85|3077.89|3069.19|3078.57|3069.87|3077.64|3068.94|33
1642584860000|2022-01-19 09:34:20|3077.92|3069.22|3077.94|3069.24|3078.2|3069.5|3077.82|3069.12|31
1642584870000|2022-01-19 09:34:30|3077.89|3069.19|3078.35|3069.65|3078.41|3069.71|3077.89|3069.19|20
1642584880000|2022-01-19 09:34:40|3078.59|3069.89|3079.03|3070.33|3079.55|3070.85|3078.59|3069.89|36
1642584890000|2022-01-19 09:34:50|3079.02|3070.32|3079.28|3070.58|3079.33|3070.63|3079.02|3070.32|27
1642584900000|2022-01-19 09:35:00|3079.12|3070.42|3078.73|3070.03|3079.14|3070.44|3078.72|3070.02|36
1642584910000|2022-01-19 09:35:10|3078.72|3070.02|3079.25|3070.55|3079.47|3070.77|3078.56|3069.86|33
1642584920000|2022-01-19 09:35:20|3079.99|3071.29|3079.13|3070.43|3080.54|3071.84|3078.86|3070.16|36
1642584930000|2022-01-19 09:35:30|3079.07|3070.37|3078.26|3069.56|3079.08|3070.38|3078.15|3069.45|37
1642584940000|2022-01-19 09:35:40|3078.27|3069.57|3078.19|3069.49|3078.33|3069.63|3077.84|3069.14|33
1642584950000|2022-01-19 09:35:50|3078.14|3069.44|3077.15|3068.45|3078.26|3069.56|3077.01|3068.31|30
1642584960000|2022-01-19 09:36:00|3077.12|3068.42|3077.91|3069.21|3078.57|3069.87|3077.1|3068.4|33
1642584970000|2022-01-19 09:36:10|3077.84|3069.14|3078.04|3069.34|3078.26|3069.56|3077.83|3069.13|36
1642584980000|2022-01-19 09:36:20|3078.05|3069.35|3078.1|3069.4|3078.25|3069.55|3077.84|3069.14|35
1642584990000|2022-01-19 09:36:30|3078.12|3069.42|3078.14|3069.44|3078.3|3069.6|3078.06|3069.36|30
1642585000000|2022-01-19 09:36:40|3078.13|3069.43|3078.3|3069.6|3078.33|3069.63|3078.03|3069.33|27
1642585010000|2022-01-19 09:36:50|3078.31|3069.61|3079.17|3070.47|3079.27|3070.57|3078.21|3069.51|23
1642585020000|2022-01-19 09:37:00|3079.11|3070.41|3078.81|3070.11|3079.38|3070.68|3078.81|3070.11|33
1642585030000|2022-01-19 09:37:10|3078.96|3070.26|3079.23|3070.53|3079.55|3070.85|3078.96|3070.26|28
1642585040000|2022-01-19 09:37:20|3078.91|3070.21|3079.28|3070.58|3079.38|3070.68|3078.91|3070.21|33
1642585050000|2022-01-19 09:37:30|3079.36|3070.66|3079.24|3070.54|3079.94|3071.24|3079.19|3070.49|26
1642585060000|2022-01-19 09:37:40|3079.32|3070.62|3077.87|3069.17|3079.32|3070.62|3077.81|3069.11|31
1642585070000|2022-01-19 09:37:50|3077.82|3069.12|3078.62|3069.92|3078.63|3069.93|3077.76|3069.06|29
1642585080000|2022-01-19 09:38:00|3078.4|3069.7|3078.9|3070.2|3078.9|3070.2|3078.34|3069.64|23
1642585090000|2022-01-19 09:38:10|3078.65|3069.95|3078.2|3069.5|3078.75|3070.05|3078.19|3069.49|31
1642585100000|2022-01-19 09:38:20|3078.28|3069.58|3078.49|3069.79|3078.67|3069.97|3078.28|3069.58|32
1642585110000|2022-01-19 09:38:30|3078.48|3069.78|3078.63|3069.93|3078.63|3069.93|3077.98|3069.28|27
1642585120000|2022-01-19 09:38:40|3078.6|3069.9|3078.25|3069.55|3078.6|3069.9|3078.25|3069.55|24
1642585130000|2022-01-19 09:38:50|3078.33|3069.63|3077.64|3068.94|3078.34|3069.64|3077.25|3068.55|33
1642585140000|2022-01-19 09:39:00|3077.71|3069.01|3077.88|3069.18|3077.88|3069.18|3077.45|3068.75|37
1642585150000|2022-01-19 09:39:10|3077.89|3069.19|3078.97|3070.27|3078.99|3070.29|3077.72|3069.02|19
1642585160000|2022-01-19 09:39:20|3078.98|3070.28|3078.38|3069.68|3078.98|3070.28|3078.33|3069.63|6
1642585170000|2022-01-19 09:39:30|3078.61|3069.91|3079.4|3070.7|3079.83|3071.13|3078.51|3069.81|18
1642585180000|2022-01-19 09:39:40|3079.41|3070.71|3080.04|3071.34|3080.25|3071.55|3079.4|3070.7|35
1642585190000|2022-01-19 09:39:50|3080.05|3071.35|3080.04|3071.34|3080.15|3071.45|3080|3071.3|26
1642585200000|2022-01-19 09:40:00|3080.01|3071.31|3080.38|3071.68|3080.78|3072.08|3079.93|3071.23|34
1642585210000|2022-01-19 09:40:10|3080.75|3072.05|3082.66|3073.96|3082.66|3073.96|3080.38|3071.68|31
1642585220000|2022-01-19 09:40:20|3082.67|3073.97|3084.54|3075.84|3084.54|3075.84|3082.47|3073.77|34
1642585230000|2022-01-19 09:40:30|3084.48|3075.78|3085.65|3076.95|3085.65|3076.95|3084.48|3075.78|25
1642585240000|2022-01-19 09:40:40|3085.64|3076.94|3085.29|3076.59|3085.68|3076.98|3085.11|3076.41|29
1642585250000|2022-01-19 09:40:50|3085.24|3076.54|3086.39|3077.69|3086.66|3077.96|3084.72|3076.02|30
1642585260000|2022-01-19 09:41:00|3086.69|3077.99|3087.85|3079.15|3087.85|3079.15|3086.09|3077.39|24
1642585270000|2022-01-19 09:41:10|3088.31|3079.61|3089.33|3080.63|3089.63|3080.93|3087.92|3079.22|21
1642585280000|2022-01-19 09:41:20|3089.5|3080.8|3091.77|3083.07|3091.78|3083.08|3089.33|3080.63|35
1642585290000|2022-01-19 09:41:30|3091.83|3083.13|3092.11|3083.41|3092.5|3083.8|3091.73|3083.03|32
1642585300000|2022-01-19 09:41:40|3092.34|3083.64|3091.98|3083.28|3092.36|3083.66|3091.87|3083.17|35
1642585310000|2022-01-19 09:41:50|3092.06|3083.36|3091.52|3082.82|3092.08|3083.38|3091.33|3082.63|33
1642585320000|2022-01-19 09:42:00|3091.45|3082.75|3092.31|3083.61|3092.6|3083.9|3091.43|3082.73|19
1642585330000|2022-01-19 09:42:10|3092.24|3083.54|3092.42|3083.72|3092.72|3084.02|3092.08|3083.38|33
1642585340000|2022-01-19 09:42:20|3092.43|3083.73|3092.52|3083.82|3092.71|3084.01|3092.43|3083.73|34
1642585350000|2022-01-19 09:42:30|3092.5|3083.8|3092.73|3084.03|3092.96|3084.26|3092.49|3083.79|33
1642585360000|2022-01-19 09:42:40|3092.77|3084.07|3091.12|3082.42|3092.91|3084.21|3091.12|3082.42|39
1642585370000|2022-01-19 09:42:50|3091.27|3082.57|3091.63|3082.93|3091.63|3082.93|3091.23|3082.53|32
1642585380000|2022-01-19 09:43:00|3091.71|3083.01|3089.62|3080.92|3091.8|3083.1|3088.6|3079.9|39
1642585390000|2022-01-19 09:43:10|3089.66|3080.96|3091.46|3082.76|3091.73|3083.03|3089.58|3080.88|38
1642585400000|2022-01-19 09:43:20|3091.41|3082.71|3092.18|3083.48|3092.37|3083.67|3091.36|3082.66|33
1642585410000|2022-01-19 09:43:30|3092.17|3083.47|3091.79|3083.09|3092.17|3083.47|3091.72|3083.02|26
1642585420000|2022-01-19 09:43:40|3091.8|3083.1|3090.45|3081.75|3091.92|3083.22|3090.45|3081.75|33
1642585430000|2022-01-19 09:43:50|3090.42|3081.72|3090.76|3082.06|3090.86|3082.16|3090|3081.3|35
1642585440000|2022-01-19 09:44:00|3090.73|3082.03|3089.55|3080.85|3090.73|3082.03|3089.53|3080.83|35
1642585450000|2022-01-19 09:44:10|3089.61|3080.91|3088.15|3079.45|3089.72|3081.02|3088.15|3079.45|39
1642585460000|2022-01-19 09:44:20|3088.03|3079.33|3088.75|3080.05|3088.79|3080.09|3087.91|3079.21|34
1642585470000|2022-01-19 09:44:30|3088.73|3080.03|3088.47|3079.77|3088.73|3080.03|3088.32|3079.62|32
1642585480000|2022-01-19 09:44:40|3088.43|3079.73|3088.49|3079.79|3088.49|3079.79|3087.82|3079.12|34
1642585490000|2022-01-19 09:44:50|3088.44|3079.74|3088.2|3079.5|3088.45|3079.75|3087.72|3079.02|32
1642585500000|2022-01-19 09:45:00|3088.21|3079.51|3088.25|3079.55|3088.28|3079.58|3087.94|3079.24|31
1642585510000|2022-01-19 09:45:10|3088.22|3079.52|3088.22|3079.52|3088.39|3079.69|3088.11|3079.41|28
1642585520000|2022-01-19 09:45:20|3088.24|3079.54|3088.51|3079.81|3088.52|3079.82|3088.1|3079.4|27
1642585530000|2022-01-19 09:45:30|3088.55|3079.85|3089.83|3081.13|3089.83|3081.13|3088.5|3079.8|16
1642585540000|2022-01-19 09:45:40|3089.94|3081.24|3090.04|3081.34|3090.3|3081.6|3089.94|3081.24|35
1642585550000|2022-01-19 09:45:50|3090.05|3081.35|3089.72|3081.02|3092.1|3083.4|3089.72|3081.02|35
1642585560000|2022-01-19 09:46:00|3089.79|3081.09|3090.96|3082.26|3091.26|3082.56|3089.79|3081.09|32
1642585570000|2022-01-19 09:46:10|3090.94|3082.24|3089.4|3080.7|3091.07|3082.37|3089.15|3080.45|36
1642585580000|2022-01-19 09:46:20|3089.39|3080.69|3088.39|3079.69|3089.43|3080.73|3087.9|3079.2|30
1642585590000|2022-01-19 09:46:30|3088.43|3079.73|3087.9|3079.2|3088.75|3080.05|3087.38|3078.68|34
1642585600000|2022-01-19 09:46:40|3087.93|3079.23|3088.08|3079.38|3088.5|3079.8|3087.54|3078.84|36
1642585610000|2022-01-19 09:46:50|3088.05|3079.35|3088.04|3079.34|3088.3|3079.6|3087.99|3079.29|25
1642585620000|2022-01-19 09:47:00|3088.11|3079.41|3086.72|3078.02|3088.18|3079.48|3086.7|3078|35
1642585630000|2022-01-19 09:47:10|3086.75|3078.05|3086.03|3077.33|3086.92|3078.22|3085.95|3077.25|35
1642585640000|2022-01-19 09:47:20|3086.04|3077.34|3085.7|3077|3086.22|3077.52|3085.7|3077|34
1642585650000|2022-01-19 09:47:30|3085.76|3077.06|3086.03|3077.33|3086.39|3077.69|3085.76|3077.06|32
1642585660000|2022-01-19 09:47:40|3086.14|3077.44|3084.92|3076.22|3086.39|3077.69|3084.55|3075.85|35
1642585670000|2022-01-19 09:47:50|3084.87|3076.17|3084.34|3075.64|3084.87|3076.17|3084.23|3075.53|32
1642585680000|2022-01-19 09:48:00|3084.32|3075.62|3084.24|3075.54|3084.69|3075.99|3084.08|3075.38|34
1642585690000|2022-01-19 09:48:10|3084.23|3075.53|3083.51|3074.81|3084.28|3075.58|3083.49|3074.79|35
1642585700000|2022-01-19 09:48:20|3083.71|3075.01|3084.27|3075.57|3084.29|3075.59|3083.52|3074.82|34
1642585710000|2022-01-19 09:48:30|3084.26|3075.56|3084.27|3075.57|3084.43|3075.73|3084.18|3075.48|33
1642585720000|2022-01-19 09:48:40|3084.19|3075.49|3085.52|3076.82|3085.74|3077.04|3084.16|3075.46|29
1642585730000|2022-01-19 09:48:50|3085.58|3076.88|3085.48|3076.78|3085.69|3076.99|3084.86|3076.16|30
1642585740000|2022-01-19 09:49:00|3085.13|3076.43|3086.19|3077.49|3086.68|3077.98|3084.98|3076.28|35
1642585750000|2022-01-19 09:49:10|3086.69|3077.99|3086.22|3077.52|3086.72|3078.02|3086.18|3077.48|23
1642585760000|2022-01-19 09:49:20|3086.51|3077.81|3087.62|3078.92|3087.62|3078.92|3086.13|3077.43|18
1642585770000|2022-01-19 09:49:30|3087.61|3078.91|3087.4|3078.7|3087.67|3078.97|3086.96|3078.26|33
1642585780000|2022-01-19 09:49:40|3087.61|3078.91|3086.87|3078.17|3087.61|3078.91|3086.55|3077.85|36
1642585790000|2022-01-19 09:49:50|3086.85|3078.15|3087.44|3078.74|3087.44|3078.74|3086.72|3078.02|25
1642585800000|2022-01-19 09:50:00|3087.18|3078.48|3087.44|3078.74|3087.84|3079.14|3087.04|3078.34|31
1642585810000|2022-01-19 09:50:10|3087.52|3078.82|3086.81|3078.11|3087.56|3078.86|3086.66|3077.96|36
1642585820000|2022-01-19 09:50:20|3086.8|3078.1|3087.05|3078.35|3087.05|3078.35|3086.76|3078.06|26
1642585830000|2022-01-19 09:50:30|3086.99|3078.29|3088.02|3079.32|3088.05|3079.35|3085.99|3077.29|33
1642585840000|2022-01-19 09:50:40|3087.94|3079.24|3087.12|3078.42|3088.06|3079.36|3087.08|3078.38|28
1642585850000|2022-01-19 09:50:50|3087.14|3078.44|3087.91|3079.21|3088.13|3079.43|3087.13|3078.43|29
1642585860000|2022-01-19 09:51:00|3087.99|3079.29|3087.99|3079.29|3088.1|3079.4|3087.49|3078.79|18
1642585870000|2022-01-19 09:51:10|3087.98|3079.28|3087.69|3078.99|3088.07|3079.37|3087.69|3078.99|26
1642585880000|2022-01-19 09:51:20|3087.57|3078.87|3086.95|3078.25|3087.57|3078.87|3086.95|3078.25|38
1642585890000|2022-01-19 09:51:30|3087.03|3078.33|3087.32|3078.62|3087.67|3078.97|3087.03|3078.33|27
1642585900000|2022-01-19 09:51:40|3087.33|3078.63|3087.46|3078.76|3087.53|3078.83|3087.24|3078.54|30
1642585910000|2022-01-19 09:51:50|3087.5|3078.8|3087.88|3079.18|3087.88|3079.18|3087.44|3078.74|20
1642585920000|2022-01-19 09:52:00|3088.02|3079.32|3086.91|3078.21|3088.26|3079.56|3086.74|3078.04|34
1642585930000|2022-01-19 09:52:10|3086.93|3078.23|3086.72|3078.02|3086.94|3078.24|3086.71|3078.01|29
1642585940000|2022-01-19 09:52:20|3086.61|3077.91|3086.03|3077.33|3086.82|3078.12|3086.03|3077.33|19
1642585950000|2022-01-19 09:52:30|3086.19|3077.49|3088.16|3079.46|3088.16|3079.46|3086.12|3077.42|35
1642585960000|2022-01-19 09:52:40|3088.25|3079.55|3088.66|3079.96|3088.92|3080.22|3088.12|3079.42|37
1642585970000|2022-01-19 09:52:50|3088.63|3079.93|3089.96|3081.26|3090.08|3081.38|3088.58|3079.88|37
1642585980000|2022-01-19 09:53:00|3090.02|3081.32|3089.55|3080.85|3090.07|3081.37|3089.55|3080.85|27
1642585990000|2022-01-19 09:53:10|3089.61|3080.91|3088.95|3080.25|3089.61|3080.91|3088.68|3079.98|38
1642586000000|2022-01-19 09:53:20|3088.91|3080.21|3089.75|3081.05|3089.75|3081.05|3088.91|3080.21|36
1642586010000|2022-01-19 09:53:30|3089.48|3080.78|3089.63|3080.93|3089.76|3081.06|3089.41|3080.71|33
1642586020000|2022-01-19 09:53:40|3089.62|3080.92|3090.12|3081.42|3090.25|3081.55|3089.61|3080.91|28
1642586030000|2022-01-19 09:53:50|3090.13|3081.43|3089.93|3081.23|3090.13|3081.43|3089.78|3081.08|19
1642586040000|2022-01-19 09:54:00|3089.92|3081.22|3089.71|3081.01|3089.94|3081.24|3089.6|3080.9|31
1642586050000|2022-01-19 09:54:10|3089.72|3081.02|3090.76|3082.06|3091.24|3082.54|3089.72|3081.02|31
1642586060000|2022-01-19 09:54:20|3090.77|3082.07|3090.52|3081.82|3090.85|3082.15|3090.51|3081.81|33
1642586070000|2022-01-19 09:54:30|3090.71|3082.01|3090.86|3082.16|3091.05|3082.35|3090.43|3081.73|35
1642586080000|2022-01-19 09:54:40|3090.92|3082.22|3090.89|3082.19|3091.29|3082.59|3090.07|3081.37|37
1642586090000|2022-01-19 09:54:50|3091.03|3082.33|3090.43|3081.73|3091.13|3082.43|3090.34|3081.64|33
1642586100000|2022-01-19 09:55:00|3090.63|3081.93|3091.04|3082.34|3091.76|3083.06|3090.42|3081.72|38
1642586110000|2022-01-19 09:55:10|3091.02|3082.32|3089.89|3081.19|3091.05|3082.35|3089.89|3081.19|30
1642586120000|2022-01-19 09:55:20|3089.95|3081.25|3089.29|3080.59|3090.8|3082.1|3089.29|3080.59|34
1642586130000|2022-01-19 09:55:30|3089.41|3080.71|3090.54|3081.84|3090.54|3081.84|3089.4|3080.7|35
1642586140000|2022-01-19 09:55:40|3090.29|3081.59|3090.39|3081.69|3090.75|3082.05|3090.17|3081.47|27
1642586150000|2022-01-19 09:55:50|3090.45|3081.75|3089.88|3081.18|3090.45|3081.75|3089.88|3081.18|11
1642586160000|2022-01-19 09:56:00|3089.98|3081.28|3089.41|3080.71|3090.1|3081.4|3089.35|3080.65|27
1642586170000|2022-01-19 09:56:10|3089.4|3080.7|3088.97|3080.27|3089.55|3080.85|3088.82|3080.12|20
1642586180000|2022-01-19 09:56:20|3088.98|3080.28|3089.3|3080.6|3089.56|3080.86|3088.98|3080.28|36
1642586190000|2022-01-19 09:56:30|3089.28|3080.58|3089.54|3080.84|3089.72|3081.02|3089.2|3080.5|29
1642586200000|2022-01-19 09:56:40|3089.53|3080.83|3089.22|3080.52|3089.53|3080.83|3089.07|3080.37|23
1642586210000|2022-01-19 09:56:50|3089.21|3080.51|3094.32|3085.62|3095|3086.3|3089.2|3080.5|38
1642586220000|2022-01-19 09:57:00|3094.56|3085.86|3096.54|3087.84|3097.58|3088.88|3094.52|3085.82|39
1642586230000|2022-01-19 09:57:10|3096.66|3087.96|3094.15|3085.45|3096.66|3087.96|3094.15|3085.45|36
1642586240000|2022-01-19 09:57:20|3093.84|3085.14|3093.05|3084.35|3094.09|3085.39|3092.16|3083.46|38
1642586250000|2022-01-19 09:57:30|3093.03|3084.33|3093.42|3084.72|3093.47|3084.77|3092.92|3084.22|37
1642586260000|2022-01-19 09:57:40|3093.27|3084.57|3093.41|3084.71|3093.59|3084.89|3093.19|3084.49|28
1642586270000|2022-01-19 09:57:50|3093.25|3084.55|3093.11|3084.41|3093.63|3084.93|3092.81|3084.11|30
1642586280000|2022-01-19 09:58:00|3093.1|3084.4|3092.95|3084.25|3093.62|3084.92|3092.76|3084.06|36
1642586290000|2022-01-19 09:58:10|3092.82|3084.12|3091.53|3082.83|3092.82|3084.12|3091.29|3082.59|38
1642586300000|2022-01-19 09:58:20|3091.21|3082.51|3092.38|3083.68|3092.38|3083.68|3091.14|3082.44|36
1642586310000|2022-01-19 09:58:30|3092.66|3083.96|3093.68|3084.98|3093.87|3085.17|3092.66|3083.96|35
1642586320000|2022-01-19 09:58:40|3093.79|3085.09|3094.36|3085.66|3094.48|3085.78|3093.57|3084.87|28
1642586330000|2022-01-19 09:58:50|3094.46|3085.76|3094.08|3085.38|3094.46|3085.76|3093.91|3085.21|30
1642586340000|2022-01-19 09:59:00|3094.06|3085.36|3094.07|3085.37|3094.51|3085.81|3093.95|3085.25|34
1642586350000|2022-01-19 09:59:10|3093.98|3085.28|3093.12|3084.42|3094.17|3085.47|3092.99|3084.29|27
1642586360000|2022-01-19 09:59:20|3092.69|3083.99|3092.27|3083.57|3092.86|3084.16|3091.39|3082.69|36
1642586370000|2022-01-19 09:59:30|3092.25|3083.55|3092.95|3084.25|3093.13|3084.43|3092.01|3083.31|25
1642586380000|2022-01-19 09:59:40|3092.94|3084.24|3092.2|3083.5|3093.04|3084.34|3092.2|3083.5|20
1642586390000|2022-01-19 09:59:50|3092.19|3083.49|3091.52|3082.82|3092.25|3083.55|3091.14|3082.44|34
1642586400000|2022-01-19 10:00:00|3091.49|3082.79|3093.5|3084.8|3093.5|3084.8|3090.91|3082.21|38
1642586410000|2022-01-19 10:00:10|3093.53|3084.83|3093.31|3084.61|3094.17|3085.47|3093.12|3084.42|39
1642586420000|2022-01-19 10:00:20|3093.25|3084.55|3090.69|3081.99|3093.35|3084.65|3090.19|3081.49|38
1642586430000|2022-01-19 10:00:30|3090.47|3081.77|3089.5|3080.8|3090.75|3082.05|3089.43|3080.73|35
1642586440000|2022-01-19 10:00:40|3089.41|3080.71|3089.54|3080.84|3089.6|3080.9|3089.21|3080.51|24
1642586450000|2022-01-19 10:00:50|3089.34|3080.64|3088.84|3080.14|3089.7|3081|3088.52|3079.82|35
1642586460000|2022-01-19 10:01:00|3088.83|3080.13|3088.79|3080.09|3089.08|3080.38|3088.47|3079.77|36
1642586470000|2022-01-19 10:01:10|3088.7|3080|3088.06|3079.36|3088.7|3080|3087.83|3079.13|35
1642586480000|2022-01-19 10:01:20|3088.16|3079.46|3087.74|3079.04|3088.26|3079.56|3087.74|3079.04|33
1642586490000|2022-01-19 10:01:30|3087.87|3079.17|3088.06|3079.36|3088.18|3079.48|3087.85|3079.15|34
1642586500000|2022-01-19 10:01:40|3087.96|3079.26|3088.19|3079.49|3088.19|3079.49|3087.93|3079.23|32
1642586510000|2022-01-19 10:01:50|3088.2|3079.5|3088.71|3080.01|3088.9|3080.2|3088.2|3079.5|27
1642586520000|2022-01-19 10:02:00|3088.68|3079.98|3088.84|3080.14|3089.32|3080.62|3088.61|3079.91|37
1642586530000|2022-01-19 10:02:10|3089|3080.3|3088.37|3079.67|3089|3080.3|3088.05|3079.35|38
1642586540000|2022-01-19 10:02:20|3088.43|3079.73|3088.24|3079.54|3088.46|3079.76|3088.1|3079.4|33
1642586550000|2022-01-19 10:02:30|3088.15|3079.45|3088.78|3080.08|3088.83|3080.13|3088.03|3079.33|30
1642586560000|2022-01-19 10:02:40|3088.7|3080|3088.86|3080.16|3089.29|3080.59|3088.67|3079.97|24
1642586570000|2022-01-19 10:02:50|3088.89|3080.19|3088.83|3080.13|3089.13|3080.43|3088.75|3080.05|25
1642586580000|2022-01-19 10:03:00|3088.84|3080.14|3089.02|3080.32|3089.45|3080.75|3088.72|3080.02|30
1642586590000|2022-01-19 10:03:10|3089|3080.3|3088.21|3079.51|3089.34|3080.64|3088.16|3079.46|26
1642586600000|2022-01-19 10:03:20|3088.17|3079.47|3089.1|3080.4|3089.57|3080.87|3088.17|3079.47|27
1642586610000|2022-01-19 10:03:30|3089.08|3080.38|3089.91|3081.21|3090.47|3081.77|3089.08|3080.38|31
1642586620000|2022-01-19 10:03:40|3090.04|3081.34|3089.37|3080.67|3090.75|3082.05|3089.37|3080.67|33
1642586630000|2022-01-19 10:03:50|3089.16|3080.46|3089.09|3080.39|3089.4|3080.7|3088.79|3080.09|34
1642586640000|2022-01-19 10:04:00|3089.04|3080.34|3088.56|3079.86|3089.53|3080.83|3088.39|3079.69|33
1642586650000|2022-01-19 10:04:10|3088.6|3079.9|3089.31|3080.61|3089.7|3081|3088.1|3079.4|34
1642586660000|2022-01-19 10:04:20|3089.32|3080.62|3089.73|3081.03|3089.73|3081.03|3088.81|3080.11|27
1642586670000|2022-01-19 10:04:30|3089.55|3080.85|3089.65|3080.95|3089.73|3081.03|3089.25|3080.55|34
1642586680000|2022-01-19 10:04:40|3089.68|3080.98|3089.73|3081.03|3090.56|3081.86|3089.68|3080.98|32
1642586690000|2022-01-19 10:04:50|3089.48|3080.78|3090.16|3081.46|3090.47|3081.77|3089.48|3080.78|33
1642586700000|2022-01-19 10:05:00|3090.06|3081.36|3091.01|3082.31|3091.08|3082.38|3089.34|3080.64|34
1642586710000|2022-01-19 10:05:10|3090.98|3082.28|3090.98|3082.28|3091.12|3082.42|3090.54|3081.84|37
1642586720000|2022-01-19 10:05:20|3091.04|3082.34|3092|3083.3|3092.01|3083.31|3091.02|3082.32|34
1642586730000|2022-01-19 10:05:30|3091.72|3083.02|3090.25|3081.55|3092.55|3083.85|3090.25|3081.55|37
1642586740000|2022-01-19 10:05:40|3090.09|3081.39|3090.53|3081.83|3090.74|3082.04|3090.09|3081.39|31
1642586750000|2022-01-19 10:05:50|3090.64|3081.94|3090.43|3081.73|3090.68|3081.98|3090.38|3081.68|37
1642586760000|2022-01-19 10:06:00|3090.47|3081.77|3090.43|3081.73|3090.68|3081.98|3089.56|3080.86|34
1642586770000|2022-01-19 10:06:10|3090.25|3081.55|3090.16|3081.46|3090.39|3081.69|3089.98|3081.28|34
1642586780000|2022-01-19 10:06:20|3090.03|3081.33|3089.79|3081.09|3090.04|3081.34|3089.53|3080.83|35
1642586790000|2022-01-19 10:06:30|3089.8|3081.1|3089.39|3080.69|3090.01|3081.31|3089.19|3080.49|31
1642586800000|2022-01-19 10:06:40|3089.15|3080.45|3088.01|3079.31|3089.15|3080.45|3087.86|3079.16|29
1642586810000|2022-01-19 10:06:50|3087.94|3079.24|3087.97|3079.27|3088.08|3079.38|3087.9|3079.2|20
1642586820000|2022-01-19 10:07:00|3087.91|3079.21|3088.05|3079.35|3088.05|3079.35|3087.83|3079.13|22
1642586830000|2022-01-19 10:07:10|3087.9|3079.2|3087.29|3078.59|3087.9|3079.2|3087.21|3078.51|26
1642586840000|2022-01-19 10:07:20|3087.28|3078.58|3087.41|3078.71|3087.55|3078.85|3087.18|3078.48|21
1642586850000|2022-01-19 10:07:30|3087.42|3078.72|3085.94|3077.24|3087.42|3078.72|3085.58|3076.88|34
1642586860000|2022-01-19 10:07:40|3085.63|3076.93|3085.45|3076.75|3085.63|3076.93|3084.6|3075.9|36
1642586870000|2022-01-19 10:07:50|3085.46|3076.76|3084.82|3076.12|3085.6|3076.9|3084.64|3075.94|34
1642586880000|2022-01-19 10:08:00|3084.94|3076.24|3084.24|3075.54|3085.13|3076.43|3084.17|3075.47|36
1642586890000|2022-01-19 10:08:10|3084.35|3075.65|3084.73|3076.03|3084.76|3076.06|3084.06|3075.36|35
1642586900000|2022-01-19 10:08:20|3084.41|3075.71|3084.4|3075.7|3084.59|3075.89|3083.88|3075.18|34
1642586910000|2022-01-19 10:08:30|3084.28|3075.58|3083.79|3075.09|3084.28|3075.58|3083.35|3074.65|39
1642586920000|2022-01-19 10:08:40|3083.38|3074.68|3083.66|3074.96|3083.72|3075.02|3083.03|3074.33|27
1642586930000|2022-01-19 10:08:50|3083.67|3074.97|3084.41|3075.71|3084.51|3075.81|3083.67|3074.97|21
1642586940000|2022-01-19 10:09:00|3084.42|3075.72|3084.12|3075.42|3084.42|3075.72|3084.03|3075.33|31
1642586950000|2022-01-19 10:09:10|3084.03|3075.33|3083.93|3075.23|3084.25|3075.55|3083.78|3075.08|32
1642586960000|2022-01-19 10:09:20|3083.89|3075.19|3083.14|3074.44|3083.89|3075.19|3082.95|3074.25|29
1642586970000|2022-01-19 10:09:30|3083.27|3074.57|3083.84|3075.14|3084.19|3075.49|3083.27|3074.57|29
1642586980000|2022-01-19 10:09:40|3083.85|3075.15|3083.67|3074.97|3084.23|3075.53|3083.41|3074.71|30
1642586990000|2022-01-19 10:09:50|3083.63|3074.93|3083.1|3074.4|3083.63|3074.93|3083.01|3074.31|33
1642587000000|2022-01-19 10:10:00|3083.09|3074.39|3083.17|3074.47|3083.47|3074.77|3082.17|3073.47|37
1642587010000|2022-01-19 10:10:10|3083.21|3074.51|3083.16|3074.46|3084.26|3075.56|3082.99|3074.29|40
1642587020000|2022-01-19 10:10:20|3083.19|3074.49|3083.47|3074.77|3083.63|3074.93|3082.78|3074.08|32
1642587030000|2022-01-19 10:10:30|3083.43|3074.73|3083.39|3074.69|3084.05|3075.35|3083.21|3074.51|37
1642587040000|2022-01-19 10:10:40|3083.11|3074.41|3083.36|3074.66|3083.36|3074.66|3082.88|3074.18|33
1642587050000|2022-01-19 10:10:50|3083.5|3074.8|3084|3075.3|3084.06|3075.36|3083.46|3074.76|34
1642587060000|2022-01-19 10:11:00|3083.8|3075.1|3084.78|3076.08|3084.79|3076.09|3083.8|3075.1|32
1642587070000|2022-01-19 10:11:10|3084.73|3076.03|3085.14|3076.44|3085.55|3076.85|3084.68|3075.98|32
1642587080000|2022-01-19 10:11:20|3085.08|3076.38|3084.76|3076.06|3085.1|3076.4|3084.64|3075.94|33
1642587090000|2022-01-19 10:11:30|3084.66|3075.96|3084.67|3075.97|3084.89|3076.19|3084.64|3075.94|22
1642587100000|2022-01-19 10:11:40|3084.7|3076|3084.72|3076.02|3084.76|3076.06|3084.64|3075.94|31
1642587110000|2022-01-19 10:11:50|3084.75|3076.05|3084.72|3076.02|3084.77|3076.07|3084.65|3075.95|13
1642587120000|2022-01-19 10:12:00|3084.71|3076.01|3084.26|3075.56|3084.71|3076.01|3084.21|3075.51|11
1642587130000|2022-01-19 10:12:10|3084.39|3075.69|3084.37|3075.67|3084.45|3075.75|3084.29|3075.59|18
1642587140000|2022-01-19 10:12:20|3084.22|3075.52|3084.07|3075.37|3084.22|3075.52|3084.04|3075.34|24
1642587150000|2022-01-19 10:12:30|3084.06|3075.36|3084.9|3076.2|3084.9|3076.2|3084|3075.3|28
1642587160000|2022-01-19 10:12:40|3084.84|3076.14|3084.66|3075.96|3085.02|3076.32|3084.66|3075.96|30
1642587170000|2022-01-19 10:12:50|3084.54|3075.84|3084.21|3075.51|3084.54|3075.84|3083.88|3075.18|32
1642587180000|2022-01-19 10:13:00|3084.2|3075.5|3084.14|3075.44|3084.51|3075.81|3084.14|3075.44|31
1642587190000|2022-01-19 10:13:10|3084.16|3075.46|3083.92|3075.22|3084.35|3075.65|3083.72|3075.02|31
1642587200000|2022-01-19 10:13:20|3083.91|3075.21|3079.52|3070.82|3084.04|3075.34|3079.52|3070.82|38
1642587210000|2022-01-19 10:13:30|3079.61|3070.91|3078.67|3069.97|3080.06|3071.36|3078.08|3069.38|40
1642587220000|2022-01-19 10:13:40|3078.65|3069.95|3079.54|3070.84|3079.91|3071.21|3078.41|3069.71|36
1642587230000|2022-01-19 10:13:50|3079.53|3070.83|3080.02|3071.32|3080.69|3071.99|3079.53|3070.83|31
1642587240000|2022-01-19 10:14:00|3080.29|3071.59|3079.82|3071.12|3080.29|3071.59|3079.5|3070.8|33
1642587250000|2022-01-19 10:14:10|3079.66|3070.96|3077.94|3069.24|3079.66|3070.96|3077.93|3069.23|36
1642587260000|2022-01-19 10:14:20|3077.84|3069.14|3077.16|3068.46|3077.9|3069.2|3076.62|3067.92|39
1642587270000|2022-01-19 10:14:30|3076.99|3068.29|3076.8|3068.1|3077.23|3068.53|3076.75|3068.05|32
1642587280000|2022-01-19 10:14:40|3076.79|3068.09|3076.52|3067.82|3076.89|3068.19|3076.22|3067.52|34
1642587290000|2022-01-19 10:14:50|3076.53|3067.83|3077.18|3068.48|3077.18|3068.48|3076.45|3067.75|33
1642587300000|2022-01-19 10:15:00|3077.03|3068.33|3076.1|3067.4|3077.11|3068.41|3076.1|3067.4|32
1642587310000|2022-01-19 10:15:10|3076.25|3067.55|3076.45|3067.75|3076.48|3067.78|3076.18|3067.48|36
1642587320000|2022-01-19 10:15:20|3076.48|3067.78|3076.07|3067.37|3076.48|3067.78|3075.98|3067.28|31
1642587330000|2022-01-19 10:15:30|3076.08|3067.38|3077.67|3068.97|3077.67|3068.97|3075.86|3067.16|39
1642587340000|2022-01-19 10:15:40|3077.68|3068.98|3077.78|3069.08|3078.05|3069.35|3077.41|3068.71|38
1642587350000|2022-01-19 10:15:50|3077.7|3069|3078.45|3069.75|3078.45|3069.75|3077.59|3068.89|34
1642587360000|2022-01-19 10:16:00|3078.49|3069.79|3078.96|3070.26|3078.96|3070.26|3077.4|3068.7|34
1642587370000|2022-01-19 10:16:10|3078.93|3070.23|3078.36|3069.66|3078.93|3070.23|3077.83|3069.13|36
1642587380000|2022-01-19 10:16:20|3078.45|3069.75|3078.19|3069.49|3078.45|3069.75|3078.05|3069.35|33
1642587390000|2022-01-19 10:16:30|3078.21|3069.51|3079.43|3070.73|3079.59|3070.89|3078.19|3069.49|35
1642587400000|2022-01-19 10:16:40|3079.34|3070.64|3078.63|3069.93|3079.34|3070.64|3078.33|3069.63|28
1642587410000|2022-01-19 10:16:50|3078.55|3069.85|3078.31|3069.61|3079|3070.3|3078.07|3069.37|28
1642587420000|2022-01-19 10:17:00|3078.29|3069.59|3077.02|3068.32|3078.29|3069.59|3077.02|3068.32|36
1642587430000|2022-01-19 10:17:10|3076.92|3068.22|3075.71|3067.01|3076.92|3068.22|3074.99|3066.29|36
1642587440000|2022-01-19 10:17:20|3075.78|3067.08|3075.44|3066.74|3076.29|3067.59|3075.27|3066.57|39
1642587450000|2022-01-19 10:17:30|3075.29|3066.59|3075.05|3066.35|3075.45|3066.75|3074.56|3065.86|39
1642587460000|2022-01-19 10:17:40|3075.04|3066.34|3075.03|3066.33|3075.71|3067.01|3074.64|3065.94|38
1642587470000|2022-01-19 10:17:50|3074.99|3066.29|3076.37|3067.67|3076.37|3067.67|3074.65|3065.95|37
1642587480000|2022-01-19 10:18:00|3076|3067.3|3076.26|3067.56|3076.48|3067.78|3076|3067.3|31
1642587490000|2022-01-19 10:18:10|3076.42|3067.72|3075.62|3066.92|3076.42|3067.72|3075.09|3066.39|36
1642587500000|2022-01-19 10:18:20|3075.54|3066.84|3075.25|3066.55|3075.64|3066.94|3075.04|3066.34|33
1642587510000|2022-01-19 10:18:30|3075.26|3066.56|3075.44|3066.74|3076.21|3067.51|3074.99|3066.29|40
1642587520000|2022-01-19 10:18:40|3075.42|3066.72|3077.48|3068.78|3077.61|3068.91|3075.31|3066.61|35
1642587530000|2022-01-19 10:18:50|3077.49|3068.79|3077.19|3068.49|3077.59|3068.89|3076.34|3067.64|36
1642587540000|2022-01-19 10:19:00|3077.13|3068.43|3077.6|3068.9|3078.27|3069.57|3076.92|3068.22|38
1642587550000|2022-01-19 10:19:10|3077.43|3068.73|3078.16|3069.46|3078.22|3069.52|3077.22|3068.52|33
1642587560000|2022-01-19 10:19:20|3078.42|3069.72|3077.58|3068.88|3078.63|3069.93|3077.56|3068.86|32
1642587570000|2022-01-19 10:19:30|3077.6|3068.9|3079.41|3070.71|3079.56|3070.86|3077.55|3068.85|25
1642587580000|2022-01-19 10:19:40|3079.4|3070.7|3079|3070.3|3079.43|3070.73|3078.94|3070.24|22
1642587590000|2022-01-19 10:19:50|3078.89|3070.19|3079.08|3070.38|3079.2|3070.5|3078.87|3070.17|30
1642587600000|2022-01-19 10:20:00|3079.13|3070.43|3079.17|3070.47|3079.34|3070.64|3079.03|3070.33|14
1642587610000|2022-01-19 10:20:10|3079.21|3070.51|3078.53|3069.83|3079.28|3070.58|3078.43|3069.73|22
1642587620000|2022-01-19 10:20:20|3078.56|3069.86|3080.4|3071.7|3080.4|3071.7|3078.15|3069.45|27
1642587630000|2022-01-19 10:20:30|3080.35|3071.65|3080.41|3071.71|3080.54|3071.84|3080.35|3071.65|27
1642587640000|2022-01-19 10:20:40|3080.25|3071.55|3080.51|3071.81|3080.64|3071.94|3080.25|3071.55|25
1642587650000|2022-01-19 10:20:50|3080.41|3071.71|3080.66|3071.96|3080.88|3072.18|3080.06|3071.36|33
1642587660000|2022-01-19 10:21:00|3080.71|3072.01|3080.57|3071.87|3081.59|3072.89|3080.51|3071.81|31
1642587670000|2022-01-19 10:21:10|3080.55|3071.85|3080.11|3071.41|3080.55|3071.85|3079.8|3071.1|33
1642587680000|2022-01-19 10:21:20|3080.1|3071.4|3079.82|3071.12|3080.1|3071.4|3079.27|3070.57|28
1642587690000|2022-01-19 10:21:30|3079.83|3071.13|3080.71|3072.01|3080.71|3072.01|3079.74|3071.04|33
1642587700000|2022-01-19 10:21:40|3080.74|3072.04|3081.03|3072.33|3081.04|3072.34|3080.64|3071.94|34
1642587710000|2022-01-19 10:21:50|3080.97|3072.27|3081.3|3072.6|3081.31|3072.61|3080.83|3072.13|24
1642587720000|2022-01-19 10:22:00|3081.37|3072.67|3081.32|3072.62|3081.37|3072.67|3080.97|3072.27|21
1642587730000|2022-01-19 10:22:10|3081.03|3072.33|3082.32|3073.62|3082.76|3074.06|3080.96|3072.26|32
1642587740000|2022-01-19 10:22:20|3082.47|3073.77|3082.15|3073.45|3082.47|3073.77|3081.58|3072.88|31
1642587750000|2022-01-19 10:22:30|3082.12|3073.42|3082.39|3073.69|3082.39|3073.69|3081.74|3073.04|38
1642587760000|2022-01-19 10:22:40|3082.47|3073.77|3082.25|3073.55|3082.6|3073.9|3081.95|3073.25|34
1642587770000|2022-01-19 10:22:50|3082.16|3073.46|3082.41|3073.71|3082.84|3074.14|3081.92|3073.22|30
1642587780000|2022-01-19 10:23:00|3082.37|3073.67|3082.05|3073.35|3082.76|3074.06|3081.98|3073.28|30
1642587790000|2022-01-19 10:23:10|3081.96|3073.26|3081.88|3073.18|3082.3|3073.6|3081.87|3073.17|25
1642587800000|2022-01-19 10:23:20|3081.9|3073.2|3081.82|3073.12|3081.95|3073.25|3081.6|3072.9|31
1642587810000|2022-01-19 10:23:30|3081.79|3073.09|3081.69|3072.99|3081.95|3073.25|3081.69|3072.99|28
1642587820000|2022-01-19 10:23:40|3081.68|3072.98|3081.69|3072.99|3081.81|3073.11|3081.51|3072.81|27
1642587830000|2022-01-19 10:23:50|3081.75|3073.05|3081.52|3072.82|3081.76|3073.06|3081.43|3072.73|30
1642587840000|2022-01-19 10:24:00|3081.6|3072.9|3080.14|3071.44|3081.6|3072.9|3080.13|3071.43|30
1642587850000|2022-01-19 10:24:10|3080.07|3071.37|3078.74|3070.04|3080.07|3071.37|3078.27|3069.57|35
1642587860000|2022-01-19 10:24:20|3078.71|3070.01|3077.76|3069.06|3078.82|3070.12|3077.69|3068.99|34
1642587870000|2022-01-19 10:24:30|3077.75|3069.05|3077.77|3069.07|3077.98|3069.28|3077.67|3068.97|35
1642587880000|2022-01-19 10:24:40|3077.74|3069.04|3078.46|3069.76|3078.53|3069.83|3077.72|3069.02|30
1642587890000|2022-01-19 10:24:50|3078.32|3069.62|3078.02|3069.32|3078.51|3069.81|3077.94|3069.24|24
1642587900000|2022-01-19 10:25:00|3078.05|3069.35|3078.35|3069.65|3078.42|3069.72|3077.84|3069.14|33
1642587910000|2022-01-19 10:25:10|3078.31|3069.61|3078.34|3069.64|3078.42|3069.72|3078.27|3069.57|26
1642587920000|2022-01-19 10:25:20|3078.33|3069.63|3077.72|3069.02|3078.41|3069.71|3077.59|3068.89|29
1642587930000|2022-01-19 10:25:30|3077.7|3069|3077.6|3068.9|3077.9|3069.2|3077.6|3068.9|33
1642587940000|2022-01-19 10:25:40|3077.61|3068.91|3077.55|3068.85|3077.76|3069.06|3077.54|3068.84|38
1642587950000|2022-01-19 10:25:50|3077.59|3068.89|3077.48|3068.78|3077.78|3069.08|3077.41|3068.71|36
1642587960000|2022-01-19 10:26:00|3077.49|3068.79|3076.65|3067.95|3077.53|3068.83|3076.65|3067.95|32
1642587970000|2022-01-19 10:26:10|3076.64|3067.94|3076.25|3067.55|3076.82|3068.12|3076.16|3067.46|21
1642587980000|2022-01-19 10:26:20|3076.24|3067.54|3076.37|3067.67|3076.44|3067.74|3076.16|3067.46|14
1642587990000|2022-01-19 10:26:30|3076.38|3067.68|3075.25|3066.55|3076.39|3067.69|3075.08|3066.38|36
1642588000000|2022-01-19 10:26:40|3075.24|3066.54|3075.18|3066.48|3075.34|3066.64|3075.12|3066.42|29
1642588010000|2022-01-19 10:26:50|3075.15|3066.45|3075.15|3066.45|3075.26|3066.56|3075.09|3066.39|26
1642588020000|2022-01-19 10:27:00|3075.2|3066.5|3074.72|3066.02|3075.25|3066.55|3074.62|3065.92|26
1642588030000|2022-01-19 10:27:10|3074.74|3066.04|3074.71|3066.01|3074.92|3066.22|3074.57|3065.87|25
1642588040000|2022-01-19 10:27:20|3074.79|3066.09|3074.38|3065.68|3074.79|3066.09|3074.35|3065.65|20
1642588050000|2022-01-19 10:27:30|3074.34|3065.64|3075.25|3066.55|3075.25|3066.55|3074.27|3065.57|34
1642588060000|2022-01-19 10:27:40|3075.23|3066.53|3075.41|3066.71|3075.41|3066.71|3075.01|3066.31|34
1642588070000|2022-01-19 10:27:50|3075.34|3066.64|3076.28|3067.58|3076.29|3067.59|3075.19|3066.49|31
1642588080000|2022-01-19 10:28:00|3076.07|3067.37|3076.05|3067.35|3076.15|3067.45|3076.01|3067.31|14
1642588090000|2022-01-19 10:28:10|3076.07|3067.37|3076.53|3067.83|3076.74|3068.04|3076.07|3067.37|15
1642588100000|2022-01-19 10:28:20|3076.16|3067.46|3075.88|3067.18|3076.16|3067.46|3075.73|3067.03|24
1642588110000|2022-01-19 10:28:30|3075.93|3067.23|3076.07|3067.37|3076.13|3067.43|3075.73|3067.03|21
1642588120000|2022-01-19 10:28:40|3075.96|3067.26|3076.16|3067.46|3076.16|3067.46|3075.95|3067.25|23
1642588130000|2022-01-19 10:28:50|3076.12|3067.42|3075.19|3066.49|3076.16|3067.46|3075.19|3066.49|20
1642588140000|2022-01-19 10:29:00|3075.21|3066.51|3074.65|3065.95|3075.22|3066.52|3074.55|3065.85|30
1642588150000|2022-01-19 10:29:10|3074.7|3066|3074.57|3065.87|3074.89|3066.19|3074.52|3065.82|32
1642588160000|2022-01-19 10:29:20|3074.59|3065.89|3076.78|3068.08|3077.2|3068.5|3074.51|3065.81|32
1642588170000|2022-01-19 10:29:30|3076.68|3067.98|3076.64|3067.94|3076.68|3067.98|3076.45|3067.75|8
1642588180000|2022-01-19 10:29:40|3076.55|3067.85|3078.27|3069.57|3078.27|3069.57|3076.35|3067.65|20
1642588190000|2022-01-19 10:29:50|3078.28|3069.58|3079.07|3070.37|3079.8|3071.1|3078.14|3069.44|24
1642588200000|2022-01-19 10:30:00|3078.92|3070.22|3081.49|3072.79|3081.68|3072.98|3078.92|3070.22|34
1642588210000|2022-01-19 10:30:10|3081.52|3072.82|3080.64|3071.94|3081.52|3072.82|3080.64|3071.94|33
1642588220000|2022-01-19 10:30:20|3080.74|3072.04|3081.17|3072.47|3081.17|3072.47|3080.02|3071.32|38
1642588230000|2022-01-19 10:30:30|3081.19|3072.49|3080.47|3071.77|3081.19|3072.49|3080.41|3071.71|31
1642588240000|2022-01-19 10:30:40|3080.4|3071.7|3080.52|3071.82|3080.7|3072|3080.31|3071.61|30
1642588250000|2022-01-19 10:30:50|3080.49|3071.79|3080.74|3072.04|3081.02|3072.32|3080.49|3071.79|20
1642588260000|2022-01-19 10:31:00|3080.73|3072.03|3080.59|3071.89|3080.73|3072.03|3080.3|3071.6|24
1642588270000|2022-01-19 10:31:10|3080.54|3071.84|3080|3071.3|3080.62|3071.92|3079.67|3070.97|36
1642588280000|2022-01-19 10:31:20|3080.04|3071.34|3079.91|3071.21|3080.16|3071.46|3079.79|3071.09|30
1642588290000|2022-01-19 10:31:30|3080.02|3071.32|3078.91|3070.21|3080.02|3071.32|3078.91|3070.21|30
1642588300000|2022-01-19 10:31:40|3078.86|3070.16|3077.8|3069.1|3078.95|3070.25|3077.77|3069.07|33
1642588310000|2022-01-19 10:31:50|3077.79|3069.09|3077.53|3068.83|3077.99|3069.29|3076.97|3068.27|31
1642588320000|2022-01-19 10:32:00|3077.47|3068.77|3077.84|3069.14|3077.93|3069.23|3077.47|3068.77|29
1642588330000|2022-01-19 10:32:10|3077.85|3069.15|3078.81|3070.11|3078.82|3070.12|3077.79|3069.09|29
1642588340000|2022-01-19 10:32:20|3078.8|3070.1|3079.41|3070.71|3079.41|3070.71|3078.77|3070.07|25
1642588350000|2022-01-19 10:32:30|3079.4|3070.7|3080.12|3071.42|3080.52|3071.82|3079.4|3070.7|35
1642588360000|2022-01-19 10:32:40|3080.06|3071.36|3080.03|3071.33|3080.12|3071.42|3080|3071.3|9
1642588370000|2022-01-19 10:32:50|3080.06|3071.36|3080.62|3071.92|3080.78|3072.08|3079.97|3071.27|16
1642588380000|2022-01-19 10:33:00|3080.76|3072.06|3081.4|3072.7|3081.68|3072.98|3080.68|3071.98|28
1642588390000|2022-01-19 10:33:10|3081.12|3072.42|3081.51|3072.81|3081.51|3072.81|3080.91|3072.21|33
1642588400000|2022-01-19 10:33:20|3081.61|3072.91|3081.38|3072.68|3081.62|3072.92|3081.27|3072.57|25
1642588410000|2022-01-19 10:33:30|3081.34|3072.64|3081.41|3072.71|3081.58|3072.88|3081|3072.3|31
1642588420000|2022-01-19 10:33:40|3081.52|3072.82|3081.21|3072.51|3081.57|3072.87|3081.2|3072.5|29
1642588430000|2022-01-19 10:33:50|3081.33|3072.63|3081.14|3072.44|3081.56|3072.86|3081.14|3072.44|27
1642588440000|2022-01-19 10:34:00|3081.18|3072.48|3081.45|3072.75|3081.47|3072.77|3081.09|3072.39|28
1642588450000|2022-01-19 10:34:10|3081.47|3072.77|3080.87|3072.17|3081.47|3072.77|3080.62|3071.92|31
1642588460000|2022-01-19 10:34:20|3080.92|3072.22|3080.8|3072.1|3080.93|3072.23|3080.75|3072.05|29
1642588470000|2022-01-19 10:34:30|3080.86|3072.16|3080.84|3072.14|3080.87|3072.17|3080.51|3071.81|34
1642588480000|2022-01-19 10:34:40|3080.91|3072.21|3080.65|3071.95|3080.96|3072.26|3080.5|3071.8|34
1642588490000|2022-01-19 10:34:50|3080.66|3071.96|3081.11|3072.41|3081.22|3072.52|3080.59|3071.89|33
1642588500000|2022-01-19 10:35:00|3081.12|3072.42|3081.45|3072.75|3081.68|3072.98|3080.95|3072.25|26
1642588510000|2022-01-19 10:35:10|3081.43|3072.73|3082.05|3073.35|3082.05|3073.35|3081.43|3072.73|34
1642588520000|2022-01-19 10:35:20|3082.04|3073.34|3081.9|3073.2|3082.14|3073.44|3081.83|3073.13|29
1642588530000|2022-01-19 10:35:30|3081.83|3073.13|3082.05|3073.35|3082.37|3073.67|3081.48|3072.78|28
1642588540000|2022-01-19 10:35:40|3082.07|3073.37|3081.45|3072.75|3082.84|3074.14|3081.4|3072.7|33
1642588550000|2022-01-19 10:35:50|3081.41|3072.71|3080.7|3072|3081.41|3072.71|3080.39|3071.69|29
1642588560000|2022-01-19 10:36:00|3080.72|3072.02|3080.85|3072.15|3081.35|3072.65|3080.55|3071.85|34
1642588570000|2022-01-19 10:36:10|3080.98|3072.28|3080.89|3072.19|3081.14|3072.44|3080.82|3072.12|24
1642588580000|2022-01-19 10:36:20|3080.97|3072.27|3080.87|3072.17|3080.99|3072.29|3080.78|3072.08|17
1642588590000|2022-01-19 10:36:30|3080.83|3072.13|3080.73|3072.03|3081.04|3072.34|3080.21|3071.51|33
1642588600000|2022-01-19 10:36:40|3080.88|3072.18|3080.55|3071.85|3081.06|3072.36|3080.39|3071.69|29
1642588610000|2022-01-19 10:36:50|3080.4|3071.7|3079.38|3070.68|3080.4|3071.7|3079.38|3070.68|36
1642588620000|2022-01-19 10:37:00|3079.46|3070.76|3080.53|3071.83|3080.7|3072|3079.24|3070.54|35
1642588630000|2022-01-19 10:37:10|3080.56|3071.86|3079.93|3071.23|3080.59|3071.89|3079.93|3071.23|27
1642588640000|2022-01-19 10:37:20|3079.89|3071.19|3079.42|3070.72|3079.89|3071.19|3078.89|3070.19|29
1642588650000|2022-01-19 10:37:30|3079.43|3070.73|3078.98|3070.28|3079.43|3070.73|3078.91|3070.21|25
1642588660000|2022-01-19 10:37:40|3079.01|3070.31|3078.87|3070.17|3079.5|3070.8|3078.28|3069.58|32
1642588670000|2022-01-19 10:37:50|3078.74|3070.04|3078.42|3069.72|3078.74|3070.04|3078.4|3069.7|34
1642588680000|2022-01-19 10:38:00|3078.4|3069.7|3078.51|3069.81|3078.56|3069.86|3078.13|3069.43|34
1642588690000|2022-01-19 10:38:10|3078.5|3069.8|3079.4|3070.7|3079.97|3071.27|3078.49|3069.79|38
1642588700000|2022-01-19 10:38:20|3079.25|3070.55|3079.77|3071.07|3080.3|3071.6|3079.18|3070.48|34
1642588710000|2022-01-19 10:38:30|3079.75|3071.05|3079.83|3071.13|3079.92|3071.22|3079.39|3070.69|23
1642588720000|2022-01-19 10:38:40|3079.68|3070.98|3079.78|3071.08|3079.92|3071.22|3079.68|3070.98|22
1642588730000|2022-01-19 10:38:50|3079.79|3071.09|3080.34|3071.64|3080.34|3071.64|3079.42|3070.72|32
1642588740000|2022-01-19 10:39:00|3080.28|3071.58|3080.55|3071.85|3080.77|3072.07|3080.28|3071.58|19
1642588750000|2022-01-19 10:39:10|3080.48|3071.78|3080.75|3072.05|3080.85|3072.15|3080.48|3071.78|25
1642588760000|2022-01-19 10:39:20|3080.67|3071.97|3081.8|3073.1|3081.8|3073.1|3080.67|3071.97|23
1642588770000|2022-01-19 10:39:30|3081.89|3073.19|3081.54|3072.84|3081.89|3073.19|3080.95|3072.25|29
1642588780000|2022-01-19 10:39:40|3081.62|3072.92|3081.74|3073.04|3082.09|3073.39|3081.62|3072.92|28
1642588790000|2022-01-19 10:39:50|3081.81|3073.11|3081.27|3072.57|3081.81|3073.11|3081.16|3072.46|31
1642588800000|2022-01-19 10:40:00|3081.3|3072.6|3081.69|3072.99|3081.69|3072.99|3081.28|3072.58|26
1642588810000|2022-01-19 10:40:10|3081.7|3073|3081.41|3072.71|3081.82|3073.12|3081.38|3072.68|27
1642588820000|2022-01-19 10:40:20|3081.31|3072.61|3081.31|3072.61|3081.36|3072.66|3081.09|3072.39|23
1642588830000|2022-01-19 10:40:30|3081.14|3072.44|3079.49|3070.79|3081.14|3072.44|3079.32|3070.62|36
1642588840000|2022-01-19 10:40:40|3079.45|3070.75|3079.32|3070.62|3079.45|3070.75|3079.14|3070.44|30
1642588850000|2022-01-19 10:40:50|3079.34|3070.64|3078.04|3069.34|3079.34|3070.64|3077.78|3069.08|33
1642588860000|2022-01-19 10:41:00|3078.07|3069.37|3077.63|3068.93|3078.1|3069.4|3077.62|3068.92|31
1642588870000|2022-01-19 10:41:10|3077.38|3068.68|3077.11|3068.41|3077.55|3068.85|3077.11|3068.41|18
1642588880000|2022-01-19 10:41:20|3077.18|3068.48|3077.88|3069.18|3077.91|3069.21|3077.06|3068.36|29
1642588890000|2022-01-19 10:41:30|3077.85|3069.15|3077.82|3069.12|3078.04|3069.34|3077.74|3069.04|30
1642588900000|2022-01-19 10:41:40|3077.88|3069.18|3078.27|3069.57|3078.3|3069.6|3077.75|3069.05|32
1642588910000|2022-01-19 10:41:50|3078.28|3069.58|3077.49|3068.79|3078.28|3069.58|3077.34|3068.64|35
1642588920000|2022-01-19 10:42:00|3077.32|3068.62|3077.55|3068.85|3077.72|3069.02|3077.32|3068.62|31
1642588930000|2022-01-19 10:42:10|3077.6|3068.9|3077.22|3068.52|3077.7|3069|3077.13|3068.43|32
1642588940000|2022-01-19 10:42:20|3077.21|3068.51|3078.89|3070.19|3078.89|3070.19|3077.21|3068.51|28
1642588950000|2022-01-19 10:42:30|3079.02|3070.32|3079.25|3070.55|3079.31|3070.61|3078.56|3069.86|23
1642588960000|2022-01-19 10:42:40|3079.27|3070.57|3077.79|3069.09|3079.27|3070.57|3077.79|3069.09|34
1642588970000|2022-01-19 10:42:50|3077.78|3069.08|3077.87|3069.17|3077.97|3069.27|3077.69|3068.99|29
1642588980000|2022-01-19 10:43:00|3077.83|3069.13|3077.63|3068.93|3078.58|3069.88|3077.63|3068.93|32
1642588990000|2022-01-19 10:43:10|3077.64|3068.94|3077.17|3068.47|3078.12|3069.42|3077.17|3068.47|25
1642589000000|2022-01-19 10:43:20|3076.98|3068.28|3075.29|3066.59|3077.34|3068.64|3075.26|3066.56|36
1642589010000|2022-01-19 10:43:30|3075.33|3066.63|3075.47|3066.77|3075.52|3066.82|3075.27|3066.57|31
1642589020000|2022-01-19 10:43:40|3075.38|3066.68|3066.53|3057.83|3075.48|3066.78|3066.53|3057.83|35
1642589030000|2022-01-19 10:43:50|3066.52|3057.82|3065.59|3056.89|3068.7|3060|3063.64|3054.94|36
1642589040000|2022-01-19 10:44:00|3065.83|3057.13|3066.62|3057.92|3067.07|3058.37|3065.83|3057.13|39
1642589050000|2022-01-19 10:44:10|3066.59|3057.89|3066.4|3057.7|3066.6|3057.9|3063.95|3055.25|40
1642589060000|2022-01-19 10:44:20|3066.49|3057.79|3065.53|3056.83|3066.49|3057.79|3063.06|3054.36|39
1642589070000|2022-01-19 10:44:30|3065.44|3056.74|3066.32|3057.62|3066.91|3058.21|3065.44|3056.74|37
1642589080000|2022-01-19 10:44:40|3066.14|3057.44|3067.33|3058.63|3067.66|3058.96|3065.87|3057.17|39
1642589090000|2022-01-19 10:44:50|3067.4|3058.7|3066.65|3057.95|3068.09|3059.39|3065.64|3056.94|38
1642589100000|2022-01-19 10:45:00|3066.77|3058.07|3069.01|3060.31|3069.33|3060.63|3066.77|3058.07|38
1642589110000|2022-01-19 10:45:10|3069.18|3060.48|3067.85|3059.15|3069.71|3061.01|3067.53|3058.83|40
1642589120000|2022-01-19 10:45:20|3067.68|3058.98|3066.98|3058.28|3067.95|3059.25|3066.66|3057.96|35
1642589130000|2022-01-19 10:45:30|3067.01|3058.31|3063.07|3054.37|3067.01|3058.31|3062.69|3053.99|40
1642589140000|2022-01-19 10:45:40|3063.08|3054.38|3061.24|3052.54|3063.33|3054.63|3060.52|3051.82|38
1642589150000|2022-01-19 10:45:50|3061.22|3052.52|3059.84|3051.14|3061.22|3052.52|3058.86|3050.16|39
1642589160000|2022-01-19 10:46:00|3059.73|3051.03|3059.59|3050.89|3060.18|3051.48|3059.04|3050.34|37
1642589170000|2022-01-19 10:46:10|3059.63|3050.93|3057.11|3048.41|3059.79|3051.09|3057.04|3048.34|34
1642589180000|2022-01-19 10:46:20|3056.95|3048.25|3060.03|3051.33|3060.03|3051.33|3056.74|3048.04|37
1642589190000|2022-01-19 10:46:30|3060.09|3051.39|3060.57|3051.87|3060.57|3051.87|3059.61|3050.91|34
1642589200000|2022-01-19 10:46:40|3060.85|3052.15|3058.79|3050.09|3061.55|3052.85|3058.79|3050.09|36
1642589210000|2022-01-19 10:46:50|3058.88|3050.18|3059.59|3050.89|3059.86|3051.16|3058.88|3050.18|39
1642589220000|2022-01-19 10:47:00|3059.27|3050.57|3058.8|3050.1|3059.44|3050.74|3057.61|3048.91|31
1642589230000|2022-01-19 10:47:10|3058.81|3050.11|3058.35|3049.65|3058.83|3050.13|3056.74|3048.04|37
1642589240000|2022-01-19 10:47:20|3058.31|3049.61|3061.84|3053.14|3062.02|3053.32|3058.31|3049.61|35
1642589250000|2022-01-19 10:47:30|3061.65|3052.95|3062.04|3053.34|3062.09|3053.39|3061.13|3052.43|33
1642589260000|2022-01-19 10:47:40|3061.92|3053.22|3062.04|3053.34|3062.22|3053.52|3061.87|3053.17|27
1642589270000|2022-01-19 10:47:50|3062.05|3053.35|3062.02|3053.32|3062.17|3053.47|3062.01|3053.31|18
1642589280000|2022-01-19 10:48:00|3062.01|3053.31|3061.81|3053.11|3062.14|3053.44|3060.76|3052.06|36
1642589290000|2022-01-19 10:48:10|3061.84|3053.14|3063.31|3054.61|3063.31|3054.61|3060.85|3052.15|37
1642589300000|2022-01-19 10:48:20|3063.24|3054.54|3065.57|3056.87|3065.68|3056.98|3063.21|3054.51|32
1642589310000|2022-01-19 10:48:30|3065.58|3056.88|3065.88|3057.18|3066.66|3057.96|3065.53|3056.83|34
1642589320000|2022-01-19 10:48:40|3065.79|3057.09|3067.08|3058.38|3067.23|3058.53|3065.08|3056.38|37
1642589330000|2022-01-19 10:48:50|3067.06|3058.36|3067.97|3059.27|3068.14|3059.44|3067.05|3058.35|35
1642589340000|2022-01-19 10:49:00|3068.49|3059.79|3070.65|3061.95|3070.66|3061.96|3068.35|3059.65|39
1642589350000|2022-01-19 10:49:10|3070.64|3061.94|3071.4|3062.7|3071.79|3063.09|3070.18|3061.48|38
1642589360000|2022-01-19 10:49:20|3071.28|3062.58|3070.77|3062.07|3071.28|3062.58|3070.53|3061.83|37
1642589370000|2022-01-19 10:49:30|3070.81|3062.11|3071.65|3062.95|3071.65|3062.95|3070.56|3061.86|35
1642589380000|2022-01-19 10:49:40|3071.67|3062.97|3071.56|3062.86|3071.99|3063.29|3071.24|3062.54|34
1642589390000|2022-01-19 10:49:50|3071.58|3062.88|3071.27|3062.57|3071.58|3062.88|3071.08|3062.38|36
1642589400000|2022-01-19 10:50:00|3071.21|3062.51|3069.37|3060.67|3071.21|3062.51|3069.09|3060.39|39
1642589410000|2022-01-19 10:50:10|3069.3|3060.6|3070.97|3062.27|3070.98|3062.28|3069.09|3060.39|37
1642589420000|2022-01-19 10:50:20|3070.98|3062.28|3070.86|3062.16|3070.99|3062.29|3070.61|3061.91|32
1642589430000|2022-01-19 10:50:30|3070.87|3062.17|3070.78|3062.08|3070.88|3062.18|3070.62|3061.92|35
1642589440000|2022-01-19 10:50:40|3070.79|3062.09|3070.47|3061.77|3070.8|3062.1|3070.31|3061.61|33
1642589450000|2022-01-19 10:50:50|3070.51|3061.81|3071.06|3062.36|3071.06|3062.36|3070.38|3061.68|28
1642589460000|2022-01-19 10:51:00|3071.05|3062.35|3070.52|3061.82|3071.05|3062.35|3070.51|3061.81|35
1642589470000|2022-01-19 10:51:10|3070.51|3061.81|3071.35|3062.65|3071.59|3062.89|3070.45|3061.75|27
1642589480000|2022-01-19 10:51:20|3071.08|3062.38|3072.82|3064.12|3072.98|3064.28|3070.96|3062.26|36
1642589490000|2022-01-19 10:51:30|3072.98|3064.28|3074.97|3066.27|3075|3066.3|3072.78|3064.08|39
1642589500000|2022-01-19 10:51:40|3074.86|3066.16|3076.66|3067.96|3077.53|3068.83|3074.86|3066.16|39
1642589510000|2022-01-19 10:51:50|3076.75|3068.05|3077.46|3068.76|3077.46|3068.76|3076.15|3067.45|31
1642589520000|2022-01-19 10:52:00|3077.38|3068.68|3075.54|3066.84|3077.38|3068.68|3075.37|3066.67|33
1642589530000|2022-01-19 10:52:10|3075.57|3066.87|3075.94|3067.24|3076.61|3067.91|3075.23|3066.53|32
1642589540000|2022-01-19 10:52:20|3075.98|3067.28|3076.18|3067.48|3076.31|3067.61|3075.98|3067.28|20
1642589550000|2022-01-19 10:52:30|3076.17|3067.47|3075.32|3066.62|3076.17|3067.47|3074.69|3065.99|37
1642589560000|2022-01-19 10:52:40|3075.2|3066.5|3074.64|3065.94|3075.21|3066.51|3073.81|3065.11|40
1642589570000|2022-01-19 10:52:50|3074.63|3065.93|3074.59|3065.89|3074.9|3066.2|3074.55|3065.85|33
1642589580000|2022-01-19 10:53:00|3074.58|3065.88|3073.74|3065.04|3075.66|3066.96|3073.51|3064.81|38
1642589590000|2022-01-19 10:53:10|3073.95|3065.25|3073.11|3064.41|3074.18|3065.48|3072.91|3064.21|34
1642589600000|2022-01-19 10:53:20|3073.01|3064.31|3073.54|3064.84|3073.78|3065.08|3072.45|3063.75|35
1642589610000|2022-01-19 10:53:30|3073.51|3064.81|3072.18|3063.48|3074.47|3065.77|3072.08|3063.38|39
1642589620000|2022-01-19 10:53:40|3072.1|3063.4|3072.23|3063.53|3073.13|3064.43|3072.1|3063.4|38
1642589630000|2022-01-19 10:53:50|3072.24|3063.54|3073.55|3064.85|3073.84|3065.14|3072.22|3063.52|38
1642589640000|2022-01-19 10:54:00|3073.56|3064.86|3071.43|3062.73|3073.56|3064.86|3071.43|3062.73|34
1642589650000|2022-01-19 10:54:10|3071.32|3062.62|3071.18|3062.48|3071.9|3063.2|3071.09|3062.39|37
1642589660000|2022-01-19 10:54:20|3071.14|3062.44|3072.38|3063.68|3072.87|3064.17|3070.12|3061.42|35
1642589670000|2022-01-19 10:54:30|3072.27|3063.57|3071.12|3062.42|3073.26|3064.56|3071.12|3062.42|37
1642589680000|2022-01-19 10:54:40|3070.53|3061.83|3069.72|3061.02|3071.38|3062.68|3069.2|3060.5|36
1642589690000|2022-01-19 10:54:50|3069.94|3061.24|3069.5|3060.8|3070.52|3061.82|3069.42|3060.72|35
1642589700000|2022-01-19 10:55:00|3069.57|3060.87|3069.23|3060.53|3070.17|3061.47|3069.15|3060.45|33
1642589710000|2022-01-19 10:55:10|3069.38|3060.68|3071.95|3063.25|3071.95|3063.25|3069.38|3060.68|37
1642589720000|2022-01-19 10:55:20|3072.15|3063.45|3071.68|3062.98|3072.17|3063.47|3071.26|3062.56|35
1642589730000|2022-01-19 10:55:30|3071.76|3063.06|3072.36|3063.66|3072.53|3063.83|3071.52|3062.82|35
1642589740000|2022-01-19 10:55:40|3072.43|3063.73|3071.07|3062.37|3072.49|3063.79|3070.83|3062.13|32
1642589750000|2022-01-19 10:55:50|3071.12|3062.42|3071.27|3062.57|3071.52|3062.82|3070.77|3062.07|36
1642589760000|2022-01-19 10:56:00|3071.34|3062.64|3070.18|3061.48|3071.42|3062.72|3070.14|3061.44|33
1642589770000|2022-01-19 10:56:10|3070.61|3061.91|3072.06|3063.36|3072.06|3063.36|3070.61|3061.91|32
1642589780000|2022-01-19 10:56:20|3072.15|3063.45|3072.19|3063.49|3072.97|3064.27|3072.06|3063.36|37
1642589790000|2022-01-19 10:56:30|3072.17|3063.47|3073.26|3064.56|3073.27|3064.57|3072.17|3063.47|24
1642589800000|2022-01-19 10:56:40|3073.49|3064.79|3074.22|3065.52|3074.51|3065.81|3073.3|3064.6|28
1642589810000|2022-01-19 10:56:50|3074.24|3065.54|3073.45|3064.75|3074.26|3065.56|3073.26|3064.56|30
1642589820000|2022-01-19 10:57:00|3073.44|3064.74|3073.56|3064.86|3073.56|3064.86|3072.92|3064.22|17
1642589830000|2022-01-19 10:57:10|3073.46|3064.76|3074.82|3066.12|3074.97|3066.27|3073.46|3064.76|25
1642589840000|2022-01-19 10:57:20|3074.78|3066.08|3075.46|3066.76|3075.46|3066.76|3074.74|3066.04|29
1642589850000|2022-01-19 10:57:30|3075.56|3066.86|3075.26|3066.56|3075.56|3066.86|3075.13|3066.43|26
1642589860000|2022-01-19 10:57:40|3075.11|3066.41|3075.58|3066.88|3075.65|3066.95|3075.06|3066.36|23
1642589870000|2022-01-19 10:57:50|3075.61|3066.91|3076.02|3067.32|3076.33|3067.63|3075.61|3066.91|22
1642589880000|2022-01-19 10:58:00|3075.95|3067.25|3076.67|3067.97|3076.67|3067.97|3075.88|3067.18|20
1642589890000|2022-01-19 10:58:10|3076.82|3068.12|3076.18|3067.48|3076.91|3068.21|3076.08|3067.38|23
1642589900000|2022-01-19 10:58:20|3076.19|3067.49|3075.41|3066.71|3076.19|3067.49|3075.41|3066.71|32
1642589910000|2022-01-19 10:58:30|3075.37|3066.67|3075.52|3066.82|3075.69|3066.99|3074.59|3065.89|35
1642589920000|2022-01-19 10:58:40|3075.59|3066.89|3075.59|3066.89|3075.86|3067.16|3075.58|3066.88|25
1642589930000|2022-01-19 10:58:50|3075.64|3066.94|3076.78|3068.08|3076.78|3068.08|3075.56|3066.86|28
1642589940000|2022-01-19 10:59:00|3076.92|3068.22|3076.61|3067.91|3076.98|3068.28|3076.51|3067.81|31
1642589950000|2022-01-19 10:59:10|3076.5|3067.8|3075.17|3066.47|3076.56|3067.86|3074.77|3066.07|30
1642589960000|2022-01-19 10:59:20|3075.23|3066.53|3076.18|3067.48|3076.26|3067.56|3075.18|3066.48|29
1642589970000|2022-01-19 10:59:30|3076.19|3067.49|3078.99|3070.29|3079.35|3070.65|3076.13|3067.43|33
1642589980000|2022-01-19 10:59:40|3079.06|3070.36|3082.47|3073.77|3082.51|3073.81|3079.06|3070.36|37
1642589990000|2022-01-19 10:59:50|3082.52|3073.82|3082.83|3074.13|3082.88|3074.18|3081.69|3072.99|37
1642590000000|2022-01-19 11:00:00|3082.77|3074.07|3081.95|3073.25|3082.83|3074.13|3080.82|3072.12|36
1642590010000|2022-01-19 11:00:10|3081.98|3073.28|3082.77|3074.07|3082.77|3074.07|3081.87|3073.17|37
1642590020000|2022-01-19 11:00:20|3082.73|3074.03|3084.03|3075.33|3084.03|3075.33|3082.28|3073.58|31
1642590030000|2022-01-19 11:00:30|3084.1|3075.4|3084.44|3075.74|3084.45|3075.75|3083.59|3074.89|35
1642590040000|2022-01-19 11:00:40|3084.45|3075.75|3092.05|3083.35|3092.05|3083.35|3084.24|3075.54|37
1642590050000|2022-01-19 11:00:50|3091.97|3083.27|3092.07|3083.37|3092.59|3083.89|3091.32|3082.62|38
1642590060000|2022-01-19 11:01:00|3092.04|3083.34|3090.76|3082.06|3092.24|3083.54|3090.76|3082.06|38
1642590070000|2022-01-19 11:01:10|3090.66|3081.96|3089.51|3080.81|3090.66|3081.96|3087.76|3079.06|39
1642590080000|2022-01-19 11:01:20|3089.53|3080.83|3092.06|3083.36|3092.73|3084.03|3089.52|3080.82|39
1642590090000|2022-01-19 11:01:30|3092.05|3083.35|3093.83|3085.13|3093.94|3085.24|3091.09|3082.39|39
1642590100000|2022-01-19 11:01:40|3093.92|3085.22|3093.58|3084.88|3093.92|3085.22|3092.54|3083.84|36
1642590110000|2022-01-19 11:01:50|3093.65|3084.95|3093.69|3084.99|3093.76|3085.06|3092.64|3083.94|37
1642590120000|2022-01-19 11:02:00|3093.71|3085.01|3094.5|3085.8|3094.5|3085.8|3092.77|3084.07|36
1642590130000|2022-01-19 11:02:10|3094.52|3085.82|3094.36|3085.66|3094.52|3085.82|3093.69|3084.99|38
1642590140000|2022-01-19 11:02:20|3094.33|3085.63|3094.79|3086.09|3094.82|3086.12|3094.21|3085.51|38
1642590150000|2022-01-19 11:02:30|3094.75|3086.05|3093.28|3084.58|3094.83|3086.13|3092.94|3084.24|35
1642590160000|2022-01-19 11:02:40|3093.25|3084.55|3093.1|3084.4|3093.45|3084.75|3092.58|3083.88|32
1642590170000|2022-01-19 11:02:50|3093.09|3084.39|3092.68|3083.98|3093.31|3084.61|3092.01|3083.31|36
1642590180000|2022-01-19 11:03:00|3092.69|3083.99|3092.87|3084.17|3092.87|3084.17|3091.71|3083.01|31
1642590190000|2022-01-19 11:03:10|3092.85|3084.15|3093.98|3085.28|3094.07|3085.37|3092.8|3084.1|31
1642590200000|2022-01-19 11:03:20|3093.97|3085.27|3093.41|3084.71|3094.22|3085.52|3093.41|3084.71|30
1642590210000|2022-01-19 11:03:30|3093.37|3084.67|3094.08|3085.38|3094.12|3085.42|3092.95|3084.25|38
1642590220000|2022-01-19 11:03:40|3094.12|3085.42|3092.45|3083.75|3094.2|3085.5|3092.45|3083.75|35
1642590230000|2022-01-19 11:03:50|3092.51|3083.81|3091.65|3082.95|3092.61|3083.91|3091.64|3082.94|32
1642590240000|2022-01-19 11:04:00|3091.69|3082.99|3091.51|3082.81|3091.69|3082.99|3090.64|3081.94|34
1642590250000|2022-01-19 11:04:10|3091.53|3082.83|3093.9|3085.2|3095.3|3086.6|3091.15|3082.45|40
1642590260000|2022-01-19 11:04:20|3093.87|3085.17|3093.3|3084.6|3094.37|3085.67|3093.07|3084.37|40
1642590270000|2022-01-19 11:04:30|3093.27|3084.57|3093.98|3085.28|3094.43|3085.73|3092.8|3084.1|36
1642590280000|2022-01-19 11:04:40|3094.01|3085.31|3094.23|3085.53|3094.38|3085.68|3093.37|3084.67|33
1642590290000|2022-01-19 11:04:50|3094.24|3085.54|3093.23|3084.53|3094.34|3085.64|3092.36|3083.66|37
1642590300000|2022-01-19 11:05:00|3093.12|3084.42|3096.04|3087.34|3098.64|3089.94|3092.91|3084.21|40
1642590310000|2022-01-19 11:05:10|3096.02|3087.32|3098.1|3089.4|3098.2|3089.5|3095.11|3086.41|40
1642590320000|2022-01-19 11:05:20|3098.07|3089.37|3100.96|3092.26|3101.01|3092.31|3096.76|3088.06|40
1642590330000|2022-01-19 11:05:30|3100.95|3092.25|3108.82|3100.12|3110.12|3101.42|3100.26|3091.56|38
1642590340000|2022-01-19 11:05:40|3108.45|3099.75|3108.09|3099.39|3108.68|3099.98|3107.32|3098.62|39
1642590350000|2022-01-19 11:05:50|3108.06|3099.36|3104.61|3095.91|3108.06|3099.36|3104.61|3095.91|37
1642590360000|2022-01-19 11:06:00|3104.81|3096.11|3106.05|3097.35|3106.31|3097.61|3103.84|3095.14|39
1642590370000|2022-01-19 11:06:10|3106.04|3097.34|3104.94|3096.24|3106.04|3097.34|3104.65|3095.95|38
1642590380000|2022-01-19 11:06:20|3104.91|3096.21|3103.1|3094.4|3105.09|3096.39|3102.8|3094.1|39
1642590390000|2022-01-19 11:06:30|3103.14|3094.44|3102.67|3093.97|3103.37|3094.67|3102.54|3093.84|37
1642590400000|2022-01-19 11:06:40|3102.64|3093.94|3103.58|3094.88|3103.62|3094.92|3101.99|3093.29|38
1642590410000|2022-01-19 11:06:50|3103.85|3095.15|3106.4|3097.7|3106.46|3097.76|3103.85|3095.15|38
1642590420000|2022-01-19 11:07:00|3106.32|3097.62|3103.74|3095.04|3106.49|3097.79|3103.31|3094.61|39
1642590430000|2022-01-19 11:07:10|3103.06|3094.36|3102.37|3093.67|3104.54|3095.84|3102.37|3093.67|39
1642590440000|2022-01-19 11:07:20|3102.29|3093.59|3102.24|3093.54|3102.81|3094.11|3102.16|3093.46|35
1642590450000|2022-01-19 11:07:30|3102.15|3093.45|3102.67|3093.97|3103.14|3094.44|3102.15|3093.45|34
1642590460000|2022-01-19 11:07:40|3102.64|3093.94|3102.6|3093.9|3103.04|3094.34|3102.38|3093.68|35
1642590470000|2022-01-19 11:07:50|3102.57|3093.87|3102.33|3093.63|3102.75|3094.05|3102.21|3093.51|38
1642590480000|2022-01-19 11:08:00|3102.35|3093.65|3100.67|3091.97|3102.59|3093.89|3100.67|3091.97|38
1642590490000|2022-01-19 11:08:10|3100.63|3091.93|3100.3|3091.6|3101.3|3092.6|3099.55|3090.85|38
1642590500000|2022-01-19 11:08:20|3100.27|3091.57|3099.07|3090.37|3100.4|3091.7|3098.84|3090.14|37
1642590510000|2022-01-19 11:08:30|3099.02|3090.32|3100.32|3091.62|3100.49|3091.79|3099.02|3090.32|39
1642590520000|2022-01-19 11:08:40|3100.42|3091.72|3098.96|3090.26|3100.42|3091.72|3098.64|3089.94|40
1642590530000|2022-01-19 11:08:50|3098.91|3090.21|3101.59|3092.89|3102.16|3093.46|3098.74|3090.04|38
1642590540000|2022-01-19 11:09:00|3101.53|3092.83|3099.42|3090.72|3101.79|3093.09|3099.16|3090.46|38
1642590550000|2022-01-19 11:09:10|3099.35|3090.65|3099.07|3090.37|3100.24|3091.54|3098.97|3090.27|38
1642590560000|2022-01-19 11:09:20|3099.02|3090.32|3099.83|3091.13|3100.26|3091.56|3098.83|3090.13|37
1642590570000|2022-01-19 11:09:30|3099.82|3091.12|3098.94|3090.24|3100.26|3091.56|3098.72|3090.02|36
1642590580000|2022-01-19 11:09:40|3098.86|3090.16|3099.17|3090.47|3099.36|3090.66|3098.57|3089.87|37
1642590590000|2022-01-19 11:09:50|3099.35|3090.65|3099.3|3090.6|3099.56|3090.86|3098.86|3090.16|37
1642590600000|2022-01-19 11:10:00|3099.34|3090.64|3114.23|3105.53|3114.23|3105.53|3099.13|3090.43|34
1642590610000|2022-01-19 11:10:10|3114.36|3105.66|3108.89|3100.19|3114.36|3105.66|3108.53|3099.83|39
1642590620000|2022-01-19 11:10:20|3108.55|3099.85|3107.74|3099.04|3108.75|3100.05|3106.99|3098.29|36
1642590630000|2022-01-19 11:10:30|3107.98|3099.28|3107.92|3099.22|3108.35|3099.65|3107.5|3098.8|33
1642590640000|2022-01-19 11:10:40|3107.81|3099.11|3107.79|3099.09|3108.18|3099.48|3106.91|3098.21|35
1642590650000|2022-01-19 11:10:50|3107.77|3099.07|3108|3099.3|3109.04|3100.34|3107.77|3099.07|35
1642590660000|2022-01-19 11:11:00|3107.82|3099.12|3110.9|3102.2|3112.06|3103.36|3107.72|3099.02|39
1642590670000|2022-01-19 11:11:10|3110.83|3102.13|3112.41|3103.71|3112.75|3104.05|3110.83|3102.13|39
1642590680000|2022-01-19 11:11:20|3112.45|3103.75|3112.34|3103.64|3112.74|3104.04|3110.91|3102.21|37
1642590690000|2022-01-19 11:11:30|3112.49|3103.79|3111.49|3102.79|3112.93|3104.23|3111.49|3102.79|38
1642590700000|2022-01-19 11:11:40|3111.51|3102.81|3111.08|3102.38|3111.65|3102.95|3110.63|3101.93|32
1642590710000|2022-01-19 11:11:50|3111.09|3102.39|3110.74|3102.04|3111.65|3102.95|3110.66|3101.96|37
1642590720000|2022-01-19 11:12:00|3110.91|3102.21|3111.85|3103.15|3111.98|3103.28|3110.91|3102.21|37
1642590730000|2022-01-19 11:12:10|3112.52|3103.82|3113.19|3104.49|3114.75|3106.05|3112.51|3103.81|38
1642590740000|2022-01-19 11:12:20|3113.85|3105.15|3116.53|3107.83|3117.04|3108.34|3113.77|3105.07|40
1642590750000|2022-01-19 11:12:30|3116.5|3107.8|3116.42|3107.72|3117.06|3108.36|3115.19|3106.49|40
1642590760000|2022-01-19 11:12:40|3116.46|3107.76|3117.6|3108.9|3118.6|3109.9|3115.67|3106.97|36
1642590770000|2022-01-19 11:12:50|3117.48|3108.78|3116.25|3107.55|3117.48|3108.78|3115.58|3106.88|37
1642590780000|2022-01-19 11:13:00|3116.15|3107.45|3115.27|3106.57|3116.26|3107.56|3114.73|3106.03|36
1642590790000|2022-01-19 11:13:10|3115.42|3106.72|3115.17|3106.47|3115.56|3106.86|3114.21|3105.51|35
1642590800000|2022-01-19 11:13:20|3114.95|3106.25|3115.9|3107.2|3116.91|3108.21|3114.8|3106.1|37
1642590810000|2022-01-19 11:13:30|3116.66|3107.96|3116.11|3107.41|3117.58|3108.88|3116.09|3107.39|37
1642590820000|2022-01-19 11:13:40|3116.69|3107.99|3123.35|3114.65|3123.35|3114.65|3115.37|3106.67|38
1642590830000|2022-01-19 11:13:50|3123.03|3114.33|3123.66|3114.96|3125.94|3117.24|3121.13|3112.43|40
1642590840000|2022-01-19 11:14:00|3123.77|3115.07|3126.47|3117.77|3127.58|3118.88|3123.37|3114.67|40
1642590850000|2022-01-19 11:14:10|3126.22|3117.52|3129.58|3120.88|3129.58|3120.88|3124.75|3116.05|40
1642590860000|2022-01-19 11:14:20|3129.18|3120.48|3127.97|3119.27|3129.18|3120.48|3126.46|3117.76|39
1642590870000|2022-01-19 11:14:30|3128.15|3119.45|3126.93|3118.23|3128.38|3119.68|3126.44|3117.74|38
1642590880000|2022-01-19 11:14:40|3126.94|3118.24|3125.84|3117.14|3127.52|3118.82|3125.74|3117.04|38
1642590890000|2022-01-19 11:14:50|3125.71|3117.01|3125.43|3116.73|3126.84|3118.14|3125.43|3116.73|34
1642590900000|2022-01-19 11:15:00|3125.25|3116.55|3129.7|3121|3129.7|3121|3125.25|3116.55|39
1642590910000|2022-01-19 11:15:10|3129.62|3120.92|3130.78|3122.08|3133.65|3124.95|3129.62|3120.92|40
1642590920000|2022-01-19 11:15:20|3130.88|3122.18|3130.82|3122.12|3131.67|3122.97|3129.34|3120.64|40
1642590930000|2022-01-19 11:15:30|3130.83|3122.13|3133.36|3124.66|3134.1|3125.4|3130.83|3122.13|39
1642590940000|2022-01-19 11:15:40|3133.77|3125.07|3132.68|3123.98|3133.82|3125.12|3132.36|3123.66|38
1642590950000|2022-01-19 11:15:50|3132.93|3124.23|3131.44|3122.74|3134.86|3126.16|3131.44|3122.74|40
1642590960000|2022-01-19 11:16:00|3131.69|3122.99|3133.07|3124.37|3133.25|3124.55|3130.95|3122.25|40
1642590970000|2022-01-19 11:16:10|3132.82|3124.12|3130.29|3121.59|3132.84|3124.14|3129.85|3121.15|39
1642590980000|2022-01-19 11:16:20|3130.3|3121.6|3129.52|3120.82|3130.3|3121.6|3126.7|3118|40
1642590990000|2022-01-19 11:16:30|3130.07|3121.37|3128.63|3119.93|3130.46|3121.76|3128.47|3119.77|39
1642591000000|2022-01-19 11:16:40|3128.47|3119.77|3127.88|3119.18|3128.78|3120.08|3127.28|3118.58|39
1642591010000|2022-01-19 11:16:50|3127.67|3118.97|3127.03|3118.33|3128.01|3119.31|3126.01|3117.31|37
1642591020000|2022-01-19 11:17:00|3126.92|3118.22|3125.73|3117.03|3127.76|3119.06|3125.73|3117.03|36
1642591030000|2022-01-19 11:17:10|3125.72|3117.02|3124.94|3116.24|3126.58|3117.88|3124.94|3116.24|37
1642591040000|2022-01-19 11:17:20|3125.64|3116.94|3124.11|3115.41|3125.89|3117.19|3124.08|3115.38|39
1642591050000|2022-01-19 11:17:30|3124.04|3115.34|3123.76|3115.06|3124.22|3115.52|3122.32|3113.62|36
1642591060000|2022-01-19 11:17:40|3123.41|3114.71|3125.7|3117|3126.15|3117.45|3123.34|3114.64|40
1642591070000|2022-01-19 11:17:50|3125.92|3117.22|3124.31|3115.61|3125.92|3117.22|3124.31|3115.61|37
1642591080000|2022-01-19 11:18:00|3124.37|3115.67|3122.78|3114.08|3124.37|3115.67|3121.85|3113.15|39
1642591090000|2022-01-19 11:18:10|3122.88|3114.18|3122.33|3113.63|3124.66|3115.96|3121.86|3113.16|40
1642591100000|2022-01-19 11:18:20|3122.37|3113.67|3122.43|3113.73|3123.13|3114.43|3122.15|3113.45|38
1642591110000|2022-01-19 11:18:30|3122.71|3114.01|3121.33|3112.63|3122.8|3114.1|3121.14|3112.44|36
1642591120000|2022-01-19 11:18:40|3121.12|3112.42|3121.95|3113.25|3122.08|3113.38|3120.79|3112.09|38
1642591130000|2022-01-19 11:18:50|3121.99|3113.29|3121.04|3112.34|3123.37|3114.67|3121.04|3112.34|37
1642591140000|2022-01-19 11:19:00|3121.18|3112.48|3120.94|3112.24|3121.91|3113.21|3120.33|3111.63|37
1642591150000|2022-01-19 11:19:10|3121.16|3112.46|3120.97|3112.27|3121.41|3112.71|3120.59|3111.89|39
1642591160000|2022-01-19 11:19:20|3121.25|3112.55|3120.96|3112.26|3121.69|3112.99|3120.47|3111.77|40
1642591170000|2022-01-19 11:19:30|3120.97|3112.27|3124.04|3115.34|3125.05|3116.35|3120.67|3111.97|40
1642591180000|2022-01-19 11:19:40|3124.32|3115.62|3123.56|3114.86|3124.32|3115.62|3123.24|3114.54|39
1642591190000|2022-01-19 11:19:50|3123.47|3114.77|3123.78|3115.08|3124.24|3115.54|3123.33|3114.63|36
1642591200000|2022-01-19 11:20:00|3123.79|3115.09|3123.68|3114.98|3123.98|3115.28|3122.6|3113.9|36
1642591210000|2022-01-19 11:20:10|3123.74|3115.04|3122.8|3114.1|3123.74|3115.04|3122.5|3113.8|34
1642591220000|2022-01-19 11:20:20|3122.96|3114.26|3120.93|3112.23|3123.11|3114.41|3120.93|3112.23|38
1642591230000|2022-01-19 11:20:30|3121.41|3112.71|3121.16|3112.46|3121.81|3113.11|3120.78|3112.08|39
1642591240000|2022-01-19 11:20:40|3121.51|3112.81|3121.59|3112.89|3121.66|3112.96|3120.91|3112.21|35
1642591250000|2022-01-19 11:20:50|3121.58|3112.88|3121.24|3112.54|3121.59|3112.89|3120.22|3111.52|36
1642591260000|2022-01-19 11:21:00|3121.02|3112.32|3119.58|3110.88|3121.14|3112.44|3119.46|3110.76|38
1642591270000|2022-01-19 11:21:10|3118.98|3110.28|3118.69|3109.99|3119.43|3110.73|3118.33|3109.63|39
1642591280000|2022-01-19 11:21:20|3118.63|3109.93|3117.31|3108.61|3118.75|3110.05|3117.2|3108.5|36
1642591290000|2022-01-19 11:21:30|3117.2|3108.5|3117.49|3108.79|3117.65|3108.95|3117.09|3108.39|36
1642591300000|2022-01-19 11:21:40|3117.48|3108.78|3118|3109.3|3118.27|3109.57|3117.39|3108.69|35
1642591310000|2022-01-19 11:21:50|3118.01|3109.31|3118.35|3109.65|3118.78|3110.08|3118.01|3109.31|28
1642591320000|2022-01-19 11:22:00|3118.32|3109.62|3119.37|3110.67|3119.94|3111.24|3117.78|3109.08|39
1642591330000|2022-01-19 11:22:10|3119.22|3110.52|3119.76|3111.06|3119.98|3111.28|3119.22|3110.52|38
1642591340000|2022-01-19 11:22:20|3119.8|3111.1|3117.41|3108.71|3120.53|3111.83|3117.33|3108.63|38
1642591350000|2022-01-19 11:22:30|3117.34|3108.64|3115.65|3106.95|3117.47|3108.77|3115.49|3106.79|32
1642591360000|2022-01-19 11:22:40|3115.66|3106.96|3115.6|3106.9|3115.8|3107.1|3115.51|3106.81|34
1642591370000|2022-01-19 11:22:50|3115.64|3106.94|3115.65|3106.95|3116.31|3107.61|3115.64|3106.94|39
1642591380000|2022-01-19 11:23:00|3115.59|3106.89|3115.23|3106.53|3115.64|3106.94|3115.05|3106.35|34
1642591390000|2022-01-19 11:23:10|3115.19|3106.49|3115.18|3106.48|3115.3|3106.6|3115.06|3106.36|36
1642591400000|2022-01-19 11:23:20|3115.13|3106.43|3114.49|3105.79|3115.26|3106.56|3113.68|3104.98|32
1642591410000|2022-01-19 11:23:30|3114.53|3105.83|3115.2|3106.5|3115.2|3106.5|3113.94|3105.24|36
1642591420000|2022-01-19 11:23:40|3115.17|3106.47|3115.91|3107.21|3115.91|3107.21|3115.17|3106.47|33
1642591430000|2022-01-19 11:23:50|3115.92|3107.22|3115.38|3106.68|3115.98|3107.28|3115.23|3106.53|35
1642591440000|2022-01-19 11:24:00|3115.33|3106.63|3114.76|3106.06|3115.43|3106.73|3114.28|3105.58|32
1642591450000|2022-01-19 11:24:10|3115.13|3106.43|3114.69|3105.99|3115.39|3106.69|3114.69|3105.99|34
1642591460000|2022-01-19 11:24:20|3114.68|3105.98|3115.1|3106.4|3115.1|3106.4|3114.68|3105.98|19
1642591470000|2022-01-19 11:24:30|3115.12|3106.42|3118.46|3109.76|3118.46|3109.76|3115.12|3106.42|34
1642591480000|2022-01-19 11:24:40|3118.13|3109.43|3117.46|3108.76|3118.39|3109.69|3117.35|3108.65|39
1642591490000|2022-01-19 11:24:50|3117.43|3108.73|3117.1|3108.4|3117.67|3108.97|3117.06|3108.36|30
1642591500000|2022-01-19 11:25:00|3117.08|3108.38|3115.21|3106.51|3117.08|3108.38|3115.21|3106.51|33
1642591510000|2022-01-19 11:25:10|3115.26|3106.56|3113.45|3104.75|3115.51|3106.81|3113.33|3104.63|37
1642591520000|2022-01-19 11:25:20|3113.44|3104.74|3113.39|3104.69|3113.83|3105.13|3112.82|3104.12|35
1642591530000|2022-01-19 11:25:30|3113.37|3104.67|3113.05|3104.35|3113.74|3105.04|3112.51|3103.81|23
1642591540000|2022-01-19 11:25:40|3112.47|3103.77|3113.75|3105.05|3113.85|3105.15|3112.46|3103.76|28
1642591550000|2022-01-19 11:25:50|3113.78|3105.08|3114.04|3105.34|3114.71|3106.01|3113.6|3104.9|36
1642591560000|2022-01-19 11:26:00|3113.86|3105.16|3112.4|3103.7|3113.86|3105.16|3110.96|3102.26|36
1642591570000|2022-01-19 11:26:10|3112.88|3104.18|3111.59|3102.89|3113.36|3104.66|3110.71|3102.01|39
1642591580000|2022-01-19 11:26:20|3111.62|3102.92|3111.97|3103.27|3112.24|3103.54|3111.32|3102.62|37
1642591590000|2022-01-19 11:26:30|3111.98|3103.28|3111.68|3102.98|3112.23|3103.53|3111.64|3102.94|36
1642591600000|2022-01-19 11:26:40|3111.91|3103.21|3112.25|3103.55|3112.25|3103.55|3111.73|3103.03|35
1642591610000|2022-01-19 11:26:50|3112|3103.3|3113.51|3104.81|3113.51|3104.81|3111.88|3103.18|33
1642591620000|2022-01-19 11:27:00|3113.42|3104.72|3113.28|3104.58|3113.94|3105.24|3112.69|3103.99|36
1642591630000|2022-01-19 11:27:10|3113.16|3104.46|3113.5|3104.8|3113.82|3105.12|3112.47|3103.77|35
1642591640000|2022-01-19 11:27:20|3113.62|3104.92|3113.64|3104.94|3114.02|3105.32|3113.62|3104.92|32
1642591650000|2022-01-19 11:27:30|3113.62|3104.92|3113.88|3105.18|3114|3105.3|3113.62|3104.92|29
1642591660000|2022-01-19 11:27:40|3113.91|3105.21|3113.85|3105.15|3114.01|3105.31|3113.13|3104.43|30
1642591670000|2022-01-19 11:27:50|3113.89|3105.19|3113.76|3105.06|3114.12|3105.42|3113.76|3105.06|25
1642591680000|2022-01-19 11:28:00|3113.77|3105.07|3114.14|3105.44|3114.15|3105.45|3113.62|3104.92|35
1642591690000|2022-01-19 11:28:10|3114.17|3105.47|3114.4|3105.7|3114.4|3105.7|3114.15|3105.45|23
1642591700000|2022-01-19 11:28:20|3114.42|3105.72|3115.6|3106.9|3115.63|3106.93|3114.31|3105.61|24
1642591710000|2022-01-19 11:28:30|3115.76|3107.06|3115.15|3106.45|3116.61|3107.91|3115.15|3106.45|37
1642591720000|2022-01-19 11:28:40|3114.99|3106.29|3114.51|3105.81|3115.85|3107.15|3114.41|3105.71|35
1642591730000|2022-01-19 11:28:50|3114.57|3105.87|3115.65|3106.95|3115.7|3107|3114.44|3105.74|30
1642591740000|2022-01-19 11:29:00|3115.67|3106.97|3117.64|3108.94|3117.64|3108.94|3115.6|3106.9|26
1642591750000|2022-01-19 11:29:10|3117.46|3108.76|3116.92|3108.22|3117.49|3108.79|3116.85|3108.15|38
1642591760000|2022-01-19 11:29:20|3116.79|3108.09|3116.39|3107.69|3116.81|3108.11|3115.74|3107.04|38
1642591770000|2022-01-19 11:29:30|3116.23|3107.53|3116.59|3107.89|3116.88|3108.18|3116.23|3107.53|30
1642591780000|2022-01-19 11:29:40|3116.91|3108.21|3115.41|3106.71|3116.98|3108.28|3115.06|3106.36|35
1642591790000|2022-01-19 11:29:50|3115.28|3106.58|3113.78|3105.08|3115.54|3106.84|3113.76|3105.06|34
1642591800000|2022-01-19 11:30:00|3113.61|3104.91|3113.96|3105.26|3115.39|3106.69|3113.32|3104.62|37
1642591810000|2022-01-19 11:30:10|3113.45|3104.75|3113.24|3104.54|3114.7|3106|3113.24|3104.54|37
1642591820000|2022-01-19 11:30:20|3113.63|3104.93|3114.05|3105.35|3114.26|3105.56|3113.02|3104.32|34
1642591830000|2022-01-19 11:30:30|3114.07|3105.37|3114.91|3106.21|3115.1|3106.4|3113.84|3105.14|37
1642591840000|2022-01-19 11:30:40|3114.62|3105.92|3115.29|3106.59|3115.56|3106.86|3114.57|3105.87|25
1642591850000|2022-01-19 11:30:50|3115.3|3106.6|3114.69|3105.99|3115.34|3106.64|3114.49|3105.79|34
1642591860000|2022-01-19 11:31:00|3114.76|3106.06|3116.64|3107.94|3116.81|3108.11|3114.61|3105.91|34
1642591870000|2022-01-19 11:31:10|3116.65|3107.95|3116.59|3107.89|3116.85|3108.15|3116.49|3107.79|29
1642591880000|2022-01-19 11:31:20|3116.44|3107.74|3117.11|3108.41|3117.11|3108.41|3116.35|3107.65|37
1642591890000|2022-01-19 11:31:30|3117.24|3108.54|3117.43|3108.73|3117.57|3108.87|3117.15|3108.45|26
1642591900000|2022-01-19 11:31:40|3117.49|3108.79|3116.97|3108.27|3117.49|3108.79|3116.73|3108.03|26
1642591910000|2022-01-19 11:31:50|3117.09|3108.39|3117.88|3109.18|3118.29|3109.59|3116.82|3108.12|32
1642591920000|2022-01-19 11:32:00|3117.85|3109.15|3117.92|3109.22|3118.36|3109.66|3117.73|3109.03|31
1642591930000|2022-01-19 11:32:10|3117.77|3109.07|3116.97|3108.27|3117.77|3109.07|3116.8|3108.1|39
1642591940000|2022-01-19 11:32:20|3116.96|3108.26|3115.48|3106.78|3116.99|3108.29|3115.48|3106.78|38
1642591950000|2022-01-19 11:32:30|3115.96|3107.26|3115.54|3106.84|3116.3|3107.6|3115.54|3106.84|37
1642591960000|2022-01-19 11:32:40|3115.68|3106.98|3116.05|3107.35|3116.05|3107.35|3115.1|3106.4|39
1642591970000|2022-01-19 11:32:50|3116.27|3107.57|3116.13|3107.43|3116.27|3107.57|3116.03|3107.33|35
1642591980000|2022-01-19 11:33:00|3116.11|3107.41|3116.38|3107.68|3116.38|3107.68|3115.72|3107.02|38
1642591990000|2022-01-19 11:33:10|3116.48|3107.78|3114.96|3106.26|3116.6|3107.9|3114.91|3106.21|32
1642592000000|2022-01-19 11:33:20|3114.95|3106.25|3114.09|3105.39|3114.95|3106.25|3113.97|3105.27|35
1642592010000|2022-01-19 11:33:30|3114.03|3105.33|3113.93|3105.23|3114.24|3105.54|3113.93|3105.23|21
1642592020000|2022-01-19 11:33:40|3113.89|3105.19|3113.94|3105.24|3113.95|3105.25|3113.7|3105|25
1642592030000|2022-01-19 11:33:50|3114.06|3105.36|3114.12|3105.42|3114.22|3105.52|3113.94|3105.24|34
1642592040000|2022-01-19 11:34:00|3114.18|3105.48|3113.82|3105.12|3114.21|3105.51|3113.81|3105.11|30
1642592050000|2022-01-19 11:34:10|3113.83|3105.13|3112.39|3103.69|3113.96|3105.26|3112.39|3103.69|37
1642592060000|2022-01-19 11:34:20|3113.05|3104.35|3111.27|3102.57|3113.05|3104.35|3111.07|3102.37|36
1642592070000|2022-01-19 11:34:30|3111.37|3102.67|3112.22|3103.52|3112.46|3103.76|3111.36|3102.66|33
1642592080000|2022-01-19 11:34:40|3112.38|3103.68|3111.79|3103.09|3112.38|3103.68|3111.22|3102.52|34
1642592090000|2022-01-19 11:34:50|3111.72|3103.02|3111.74|3103.04|3111.84|3103.14|3111.34|3102.64|34
1642592100000|2022-01-19 11:35:00|3111.73|3103.03|3111.53|3102.83|3111.76|3103.06|3111.34|3102.64|36
1642592110000|2022-01-19 11:35:10|3111.29|3102.59|3111.23|3102.53|3111.53|3102.83|3110.88|3102.18|36
1642592120000|2022-01-19 11:35:20|3111.03|3102.33|3110.58|3101.88|3111.03|3102.33|3110.54|3101.84|37
1642592130000|2022-01-19 11:35:30|3110.5|3101.8|3110.02|3101.32|3110.5|3101.8|3109.49|3100.79|35
1642592140000|2022-01-19 11:35:40|3109.98|3101.28|3110.46|3101.76|3110.82|3102.12|3109.47|3100.77|35
1642592150000|2022-01-19 11:35:50|3110.45|3101.75|3111.12|3102.42|3111.19|3102.49|3110.37|3101.67|29
1642592160000|2022-01-19 11:36:00|3111.07|3102.37|3112.4|3103.7|3112.4|3103.7|3110.93|3102.23|35
1642592170000|2022-01-19 11:36:10|3112.64|3103.94|3114.09|3105.39|3114.09|3105.39|3112.53|3103.83|31
1642592180000|2022-01-19 11:36:20|3113.61|3104.91|3114.48|3105.78|3114.48|3105.78|3113.02|3104.32|37
1642592190000|2022-01-19 11:36:30|3114.24|3105.54|3115.25|3106.55|3115.37|3106.67|3114.24|3105.54|22
1642592200000|2022-01-19 11:36:40|3115.27|3106.57|3114.7|3106|3116|3107.3|3114.58|3105.88|34
1642592210000|2022-01-19 11:36:50|3114.69|3105.99|3115.55|3106.85|3115.65|3106.95|3114.67|3105.97|28
1642592220000|2022-01-19 11:37:00|3115.38|3106.68|3114.93|3106.23|3115.86|3107.16|3114.75|3106.05|34
1642592230000|2022-01-19 11:37:10|3114.89|3106.19|3114.81|3106.11|3115.3|3106.6|3114.63|3105.93|33
1642592240000|2022-01-19 11:37:20|3114.76|3106.06|3113.98|3105.28|3114.95|3106.25|3113.9|3105.2|37
1642592250000|2022-01-19 11:37:30|3114.07|3105.37|3114.89|3106.19|3115.02|3106.32|3114.07|3105.37|37
1642592260000|2022-01-19 11:37:40|3115.13|3106.43|3115.55|3106.85|3115.8|3107.1|3115.13|3106.43|31
1642592270000|2022-01-19 11:37:50|3115.59|3106.89|3116.09|3107.39|3116.09|3107.39|3115.52|3106.82|21
1642592280000|2022-01-19 11:38:00|3116.2|3107.5|3116.02|3107.32|3116.59|3107.89|3115.97|3107.27|29
1642592290000|2022-01-19 11:38:10|3115.92|3107.22|3115.83|3107.13|3116.21|3107.51|3115.66|3106.96|36
1642592300000|2022-01-19 11:38:20|3115.87|3107.17|3115.49|3106.79|3115.87|3107.17|3115.26|3106.56|33
1642592310000|2022-01-19 11:38:30|3115.51|3106.81|3115.65|3106.95|3115.87|3107.17|3115.51|3106.81|26
1642592320000|2022-01-19 11:38:40|3115.68|3106.98|3116.26|3107.56|3116.69|3107.99|3115.68|3106.98|21
1642592330000|2022-01-19 11:38:50|3116.29|3107.59|3116.84|3108.14|3116.84|3108.14|3116.24|3107.54|33
1642592340000|2022-01-19 11:39:00|3116.75|3108.05|3115.67|3106.97|3116.79|3108.09|3115.44|3106.74|39
1642592350000|2022-01-19 11:39:10|3115.65|3106.95|3115.85|3107.15|3116.01|3107.31|3115.46|3106.76|34
1642592360000|2022-01-19 11:39:20|3115.9|3107.2|3116.19|3107.49|3116.34|3107.64|3115.9|3107.2|33
1642592370000|2022-01-19 11:39:30|3116.18|3107.48|3117.47|3108.77|3117.5|3108.8|3116.06|3107.36|32
1642592380000|2022-01-19 11:39:40|3117.36|3108.66|3118.12|3109.42|3118.35|3109.65|3117.23|3108.53|37
1642592390000|2022-01-19 11:39:50|3117.77|3109.07|3118.93|3110.23|3118.93|3110.23|3117.77|3109.07|35
1642592400000|2022-01-19 11:40:00|3118.92|3110.22|3118.06|3109.36|3118.95|3110.25|3117.41|3108.71|36
1642592410000|2022-01-19 11:40:10|3117.76|3109.06|3117.48|3108.78|3118|3109.3|3116.59|3107.89|36
1642592420000|2022-01-19 11:40:20|3117.29|3108.59|3117.1|3108.4|3117.31|3108.61|3116.45|3107.75|33
1642592430000|2022-01-19 11:40:30|3117.17|3108.47|3118.43|3109.73|3118.43|3109.73|3117.17|3108.47|29
1642592440000|2022-01-19 11:40:40|3118.46|3109.76|3118.61|3109.91|3118.74|3110.04|3118.08|3109.38|30
1642592450000|2022-01-19 11:40:50|3118.62|3109.92|3119.07|3110.37|3119.43|3110.73|3118.54|3109.84|33
1642592460000|2022-01-19 11:41:00|3119.31|3110.61|3119.9|3111.2|3119.9|3111.2|3118.94|3110.24|33
1642592470000|2022-01-19 11:41:10|3119.95|3111.25|3120.43|3111.73|3120.58|3111.88|3119.95|3111.25|23
1642592480000|2022-01-19 11:41:20|3120.35|3111.65|3122.31|3113.61|3122.4|3113.7|3120.17|3111.47|34
1642592490000|2022-01-19 11:41:30|3122.07|3113.37|3121.94|3113.24|3122.68|3113.98|3121.37|3112.67|37
1642592500000|2022-01-19 11:41:40|3121.9|3113.2|3121.8|3113.1|3122.28|3113.58|3121.51|3112.81|35
1642592510000|2022-01-19 11:41:50|3121.69|3112.99|3120.71|3112.01|3121.79|3113.09|3120.26|3111.56|30
1642592520000|2022-01-19 11:42:00|3120.72|3112.02|3119.22|3110.52|3120.83|3112.13|3119.2|3110.5|34
1642592530000|2022-01-19 11:42:10|3118.94|3110.24|3119.49|3110.79|3119.71|3111.01|3118.68|3109.98|35
1642592540000|2022-01-19 11:42:20|3119.48|3110.78|3119.2|3110.5|3119.75|3111.05|3118.44|3109.74|37
1642592550000|2022-01-19 11:42:30|3119.22|3110.52|3119.51|3110.81|3119.51|3110.81|3119.17|3110.47|26
1642592560000|2022-01-19 11:42:40|3119.48|3110.78|3119.58|3110.88|3119.81|3111.11|3119.31|3110.61|35
1642592570000|2022-01-19 11:42:50|3119.55|3110.85|3119.84|3111.14|3119.86|3111.16|3119.28|3110.58|23
1642592580000|2022-01-19 11:43:00|3119.91|3111.21|3120.48|3111.78|3121.15|3112.45|3119.91|3111.21|22
1642592590000|2022-01-19 11:43:10|3120.69|3111.99|3120.04|3111.34|3120.93|3112.23|3120.04|3111.34|29
1642592600000|2022-01-19 11:43:20|3120.11|3111.41|3120.6|3111.9|3120.77|3112.07|3120.09|3111.39|30
1642592610000|2022-01-19 11:43:30|3120.11|3111.41|3119.91|3111.21|3120.56|3111.86|3119.52|3110.82|29
1642592620000|2022-01-19 11:43:40|3119.92|3111.22|3119.87|3111.17|3119.97|3111.27|3119.74|3111.04|28
1642592630000|2022-01-19 11:43:50|3119.91|3111.21|3119.78|3111.08|3120.03|3111.33|3119.31|3110.61|25
1642592640000|2022-01-19 11:44:00|3119.77|3111.07|3119.71|3111.01|3119.77|3111.07|3119.29|3110.59|28
1642592650000|2022-01-19 11:44:10|3119.67|3110.97|3119.42|3110.72|3119.68|3110.98|3119.41|3110.71|23
1642592660000|2022-01-19 11:44:20|3119.2|3110.5|3118.36|3109.66|3119.45|3110.75|3118.25|3109.55|31
1642592670000|2022-01-19 11:44:30|3118.29|3109.59|3117.55|3108.85|3118.31|3109.61|3117.09|3108.39|28
1642592680000|2022-01-19 11:44:40|3117.41|3108.71|3117.58|3108.88|3118.39|3109.69|3117.32|3108.62|23
1642592690000|2022-01-19 11:44:50|3117.54|3108.84|3117.38|3108.68|3118.13|3109.43|3117.38|3108.68|28
1642592700000|2022-01-19 11:45:00|3117.62|3108.92|3117.71|3109.01|3117.86|3109.16|3117.28|3108.58|27
1642592710000|2022-01-19 11:45:10|3117.73|3109.03|3118.99|3110.29|3119.04|3110.34|3117.61|3108.91|33
1642592720000|2022-01-19 11:45:20|3118.96|3110.26|3117.95|3109.25|3119.03|3110.33|3117.06|3108.36|36
1642592730000|2022-01-19 11:45:30|3117.66|3108.96|3116.93|3108.23|3118.11|3109.41|3116.78|3108.08|33
1642592740000|2022-01-19 11:45:40|3116.14|3107.44|3116.61|3107.91|3117|3108.3|3116.13|3107.43|35
1642592750000|2022-01-19 11:45:50|3116.69|3107.99|3116.44|3107.74|3116.69|3107.99|3116.08|3107.38|31
1642592760000|2022-01-19 11:46:00|3116.54|3107.84|3117.05|3108.35|3117.11|3108.41|3116.33|3107.63|36
1642592770000|2022-01-19 11:46:10|3117.07|3108.37|3116.61|3107.91|3117.07|3108.37|3116.37|3107.67|32
1642592780000|2022-01-19 11:46:20|3116.66|3107.96|3116.06|3107.36|3116.73|3108.03|3115.74|3107.04|35
1642592790000|2022-01-19 11:46:30|3115.87|3107.17|3115.63|3106.93|3117.02|3108.32|3115.4|3106.7|36
1642592800000|2022-01-19 11:46:40|3115.33|3106.63|3115.28|3106.58|3115.63|3106.93|3114.83|3106.13|25
1642592810000|2022-01-19 11:46:50|3115.12|3106.42|3115.24|3106.54|3115.33|3106.63|3114.87|3106.17|32
1642592820000|2022-01-19 11:47:00|3114.9|3106.2|3115.06|3106.36|3115.45|3106.75|3114.59|3105.89|27
1642592830000|2022-01-19 11:47:10|3114.59|3105.89|3113.97|3105.27|3114.59|3105.89|3113.62|3104.92|30
1642592840000|2022-01-19 11:47:20|3114.3|3105.6|3113.52|3104.82|3114.3|3105.6|3112.93|3104.23|31
1642592850000|2022-01-19 11:47:30|3112.87|3104.17|3112.5|3103.8|3112.92|3104.22|3112.04|3103.34|23
1642592860000|2022-01-19 11:47:40|3112.49|3103.79|3113.62|3104.92|3113.62|3104.92|3111.95|3103.25|30
1642592870000|2022-01-19 11:47:50|3113.58|3104.88|3114.11|3105.41|3114.11|3105.41|3113.48|3104.78|27
1642592880000|2022-01-19 11:48:00|3114.37|3105.67|3113.95|3105.25|3114.69|3105.99|3113.78|3105.08|34
1642592890000|2022-01-19 11:48:10|3113.94|3105.24|3113.66|3104.96|3114.05|3105.35|3113.66|3104.96|25
1642592900000|2022-01-19 11:48:20|3113.76|3105.06|3113.7|3105|3114.03|3105.33|3113.66|3104.96|14
1642592910000|2022-01-19 11:48:30|3113.71|3105.01|3113.67|3104.97|3113.73|3105.03|3113.26|3104.56|21
1642592920000|2022-01-19 11:48:40|3113.57|3104.87|3113.56|3104.86|3113.7|3105|3113.34|3104.64|21
1642592930000|2022-01-19 11:48:50|3113.55|3104.85|3112.99|3104.29|3114|3105.3|3112.99|3104.29|34
1642592940000|2022-01-19 11:49:00|3113.02|3104.32|3112.74|3104.04|3113.26|3104.56|3112.12|3103.42|29
1642592950000|2022-01-19 11:49:10|3112.78|3104.08|3114.32|3105.62|3114.4|3105.7|3112.75|3104.05|25
1642592960000|2022-01-19 11:49:20|3114.15|3105.45|3113.52|3104.82|3114.15|3105.45|3113.32|3104.62|27
1642592970000|2022-01-19 11:49:30|3113.6|3104.9|3113.24|3104.54|3113.63|3104.93|3113.24|3104.54|23
1642592980000|2022-01-19 11:49:40|3113.43|3104.73|3113.14|3104.44|3113.43|3104.73|3113.05|3104.35|19
1642592990000|2022-01-19 11:49:50|3113.34|3104.64|3114.71|3106.01|3114.83|3106.13|3113.34|3104.64|29
1642593000000|2022-01-19 11:50:00|3114.72|3106.02|3115.41|3106.71|3115.41|3106.71|3114.15|3105.45|27
1642593010000|2022-01-19 11:50:10|3115.5|3106.8|3112.89|3104.19|3115.83|3107.13|3112.71|3104.01|39
1642593020000|2022-01-19 11:50:20|3112.99|3104.29|3112.59|3103.89|3113.25|3104.55|3111.95|3103.25|38
1642593030000|2022-01-19 11:50:30|3112.36|3103.66|3113.53|3104.83|3113.74|3105.04|3112.36|3103.66|34
1642593040000|2022-01-19 11:50:40|3114.06|3105.36|3113.73|3105.03|3114.1|3105.4|3113.43|3104.73|28
1642593050000|2022-01-19 11:50:50|3113.63|3104.93|3113.71|3105.01|3114.44|3105.74|3113.4|3104.7|32
1642593060000|2022-01-19 11:51:00|3113.78|3105.08|3113.37|3104.67|3113.78|3105.08|3113.03|3104.33|33
1642593070000|2022-01-19 11:51:10|3113.13|3104.43|3113.92|3105.22|3113.92|3105.22|3113.13|3104.43|26
1642593080000|2022-01-19 11:51:20|3113.99|3105.29|3114.38|3105.68|3114.44|3105.74|3113.95|3105.25|28
1642593090000|2022-01-19 11:51:30|3114.4|3105.7|3113.29|3104.59|3114.41|3105.71|3113.29|3104.59|26
1642593100000|2022-01-19 11:51:40|3113.28|3104.58|3113.4|3104.7|3113.4|3104.7|3113.17|3104.47|18
1642593110000|2022-01-19 11:51:50|3113.29|3104.59|3113.37|3104.67|3113.4|3104.7|3113.26|3104.56|15
1642593120000|2022-01-19 11:52:00|3113.26|3104.56|3114.35|3105.65|3114.35|3105.65|3113.26|3104.56|21
1642593130000|2022-01-19 11:52:10|3114.36|3105.66|3114.63|3105.93|3115.32|3106.62|3113.96|3105.26|34
1642593140000|2022-01-19 11:52:20|3114.53|3105.83|3114.64|3105.94|3116.29|3107.59|3114.52|3105.82|37
1642593150000|2022-01-19 11:52:30|3114.81|3106.11|3116.18|3107.48|3116.18|3107.48|3114.46|3105.76|33
1642593160000|2022-01-19 11:52:40|3115.46|3106.76|3116.22|3107.52|3116.36|3107.66|3115.37|3106.67|30
1642593170000|2022-01-19 11:52:50|3116.24|3107.54|3116.14|3107.44|3116.6|3107.9|3115.43|3106.73|34
1642593180000|2022-01-19 11:53:00|3115.35|3106.65|3114.7|3106|3115.54|3106.84|3114.59|3105.89|39
1642593190000|2022-01-19 11:53:10|3114.46|3105.76|3114.54|3105.84|3114.91|3106.21|3114.4|3105.7|33
1642593200000|2022-01-19 11:53:20|3114.53|3105.83|3114.45|3105.75|3114.55|3105.85|3114.35|3105.65|27
1642593210000|2022-01-19 11:53:30|3114.44|3105.74|3114.36|3105.66|3114.64|3105.94|3114.32|3105.62|26
1642593220000|2022-01-19 11:53:40|3114.48|3105.78|3114.03|3105.33|3114.5|3105.8|3114.03|3105.33|34
1642593230000|2022-01-19 11:53:50|3114.15|3105.45|3113.93|3105.23|3114.17|3105.47|3113.85|3105.15|29
1642593240000|2022-01-19 11:54:00|3114|3105.3|3114.18|3105.48|3114.21|3105.51|3113.93|3105.23|13
1642593250000|2022-01-19 11:54:10|3114.38|3105.68|3113.32|3104.62|3114.38|3105.68|3112.75|3104.05|24
1642593260000|2022-01-19 11:54:20|3114.01|3105.31|3112.9|3104.2|3114.01|3105.31|3112.89|3104.19|24
1642593270000|2022-01-19 11:54:30|3112.89|3104.19|3112.94|3104.24|3113.97|3105.27|3112.87|3104.17|29
1642593280000|2022-01-19 11:54:40|3112.96|3104.26|3112.69|3103.99|3112.99|3104.29|3112.52|3103.82|24
1642593290000|2022-01-19 11:54:50|3112.77|3104.07|3112.91|3104.21|3113.04|3104.34|3112.69|3103.99|26
1642593300000|2022-01-19 11:55:00|3112.78|3104.08|3112.99|3104.29|3113.07|3104.37|3112.71|3104.01|29
1642593310000|2022-01-19 11:55:10|3113.03|3104.33|3114.45|3105.75|3114.48|3105.78|3112.38|3103.68|32
1642593320000|2022-01-19 11:55:20|3114.54|3105.84|3115.08|3106.38|3115.27|3106.57|3114.31|3105.61|36
1642593330000|2022-01-19 11:55:30|3115.15|3106.45|3115.61|3106.91|3115.85|3107.15|3114.97|3106.27|33
1642593340000|2022-01-19 11:55:40|3115.6|3106.9|3115.33|3106.63|3116.34|3107.64|3114.98|3106.28|30
1642593350000|2022-01-19 11:55:50|3115.3|3106.6|3115|3106.3|3115.3|3106.6|3114.99|3106.29|21
1642593360000|2022-01-19 11:56:00|3115.01|3106.31|3115.66|3106.96|3115.66|3106.96|3114.95|3106.25|18
1642593370000|2022-01-19 11:56:10|3115.24|3106.54|3116.34|3107.64|3116.34|3107.64|3115.24|3106.54|32
1642593380000|2022-01-19 11:56:20|3116.01|3107.31|3117.32|3108.62|3117.32|3108.62|3115.73|3107.03|33
1642593390000|2022-01-19 11:56:30|3117.38|3108.68|3117.85|3109.15|3117.85|3109.15|3116.65|3107.95|35
1642593400000|2022-01-19 11:56:40|3117.2|3108.5|3119.29|3110.59|3120.07|3111.37|3117.2|3108.5|35
1642593410000|2022-01-19 11:56:50|3118.95|3110.25|3120.32|3111.62|3120.37|3111.67|3118.95|3110.25|32
1642593420000|2022-01-19 11:57:00|3120.66|3111.96|3120.81|3112.11|3122.13|3113.43|3120.66|3111.96|37
1642593430000|2022-01-19 11:57:10|3120.82|3112.12|3121.62|3112.92|3121.67|3112.97|3120.55|3111.85|37
1642593440000|2022-01-19 11:57:20|3121.57|3112.87|3121.05|3112.35|3121.74|3113.04|3121.05|3112.35|25
1642593450000|2022-01-19 11:57:30|3121.18|3112.48|3121.77|3113.07|3122.27|3113.57|3120.94|3112.24|37
1642593460000|2022-01-19 11:57:40|3121.63|3112.93|3120.73|3112.03|3121.63|3112.93|3120.22|3111.52|30
1642593470000|2022-01-19 11:57:50|3121.1|3112.4|3121.05|3112.35|3121.19|3112.49|3120.42|3111.72|24
1642593480000|2022-01-19 11:58:00|3121.02|3112.32|3122.18|3113.48|3122.33|3113.63|3120.82|3112.12|27
1642593490000|2022-01-19 11:58:10|3122.05|3113.35|3122.07|3113.37|3122.07|3113.37|3121.59|3112.89|26
1642593500000|2022-01-19 11:58:20|3122.05|3113.35|3122.78|3114.08|3122.83|3114.13|3122.05|3113.35|28
1642593510000|2022-01-19 11:58:30|3123.35|3114.65|3123.4|3114.7|3124.22|3115.52|3122.88|3114.18|36
1642593520000|2022-01-19 11:58:40|3123.44|3114.74|3124.71|3116.01|3125.6|3116.9|3123.4|3114.7|38
1642593530000|2022-01-19 11:58:50|3124.74|3116.04|3124.14|3115.44|3125.34|3116.64|3123.94|3115.24|34
1642593540000|2022-01-19 11:59:00|3124|3115.3|3123.16|3114.46|3124.39|3115.69|3123.12|3114.42|38
1642593550000|2022-01-19 11:59:10|3123.05|3114.35|3121.89|3113.19|3123.05|3114.35|3121.42|3112.72|38
1642593560000|2022-01-19 11:59:20|3121.9|3113.2|3121.42|3112.72|3122.03|3113.33|3121.22|3112.52|36
1642593570000|2022-01-19 11:59:30|3121.98|3113.28|3122.53|3113.83|3122.53|3113.83|3121.73|3113.03|33
1642593580000|2022-01-19 11:59:40|3122.58|3113.88|3122.23|3113.53|3122.81|3114.11|3122.17|3113.47|30
1642593590000|2022-01-19 11:59:50|3122.24|3113.54|3122.33|3113.63|3122.49|3113.79|3122.24|3113.54|12
1642593600000|2022-01-19 12:00:00|3122.4|3113.7|3123.27|3114.57|3123.3|3114.6|3122.16|3113.46|34
1642593610000|2022-01-19 12:00:10|3123.32|3114.62|3122.94|3114.24|3123.54|3114.84|3122.86|3114.16|29
1642593620000|2022-01-19 12:00:20|3122.35|3113.65|3122.4|3113.7|3122.54|3113.84|3122.01|3113.31|22
1642593630000|2022-01-19 12:00:30|3122.33|3113.63|3121.51|3112.81|3122.33|3113.63|3121.51|3112.81|30
1642593640000|2022-01-19 12:00:40|3121.46|3112.76|3121.56|3112.86|3121.95|3113.25|3121.42|3112.72|25
1642593650000|2022-01-19 12:00:50|3121.71|3113.01|3121.19|3112.49|3121.71|3113.01|3121.11|3112.41|24
1642593660000|2022-01-19 12:01:00|3121.14|3112.44|3122.63|3113.93|3122.63|3113.93|3121.14|3112.44|31
1642593670000|2022-01-19 12:01:10|3122.9|3114.2|3122.71|3114.01|3122.9|3114.2|3122|3113.3|20
1642593680000|2022-01-19 12:01:20|3122.76|3114.06|3123.86|3115.16|3124.7|3116|3122.74|3114.04|34
1642593690000|2022-01-19 12:01:30|3124.26|3115.56|3124.7|3116|3124.76|3116.06|3124.06|3115.36|33
1642593700000|2022-01-19 12:01:40|3124.65|3115.95|3123.86|3115.16|3124.65|3115.95|3123.43|3114.73|36
1642593710000|2022-01-19 12:01:50|3123.95|3115.25|3123.6|3114.9|3124.22|3115.52|3123.52|3114.82|30
1642593720000|2022-01-19 12:02:00|3123.57|3114.87|3124.9|3116.2|3124.97|3116.27|3123.49|3114.79|34
1642593730000|2022-01-19 12:02:10|3124.56|3115.86|3125.06|3116.36|3125.06|3116.36|3124.08|3115.38|37
1642593740000|2022-01-19 12:02:20|3125.1|3116.4|3124.84|3116.14|3125.11|3116.41|3124.2|3115.5|28
1642593750000|2022-01-19 12:02:30|3124.83|3116.13|3125.2|3116.5|3125.36|3116.66|3124.51|3115.81|31
1642593760000|2022-01-19 12:02:40|3125.28|3116.58|3125.47|3116.77|3125.94|3117.24|3125.16|3116.46|24
1642593770000|2022-01-19 12:02:50|3125.46|3116.76|3125.67|3116.97|3126.08|3117.38|3125.28|3116.58|32
1642593780000|2022-01-19 12:03:00|3125.31|3116.61|3124.74|3116.04|3125.78|3117.08|3124.19|3115.49|37
1642593790000|2022-01-19 12:03:10|3124.66|3115.96|3125.28|3116.58|3125.31|3116.61|3124.49|3115.79|35
1642593800000|2022-01-19 12:03:20|3125.27|3116.57|3125.38|3116.68|3125.55|3116.85|3124.54|3115.84|33
1642593810000|2022-01-19 12:03:30|3125.37|3116.67|3124.84|3116.14|3125.79|3117.09|3124.46|3115.76|34
1642593820000|2022-01-19 12:03:40|3124.73|3116.03|3125.96|3117.26|3126.67|3117.97|3124.73|3116.03|32
1642593830000|2022-01-19 12:03:50|3125.95|3117.25|3126.01|3117.31|3126.76|3118.06|3125.36|3116.66|36
1642593840000|2022-01-19 12:04:00|3126.27|3117.57|3128.41|3119.71|3128.49|3119.79|3125.45|3116.75|36
1642593850000|2022-01-19 12:04:10|3128.49|3119.79|3131.66|3122.96|3132.17|3123.47|3128.28|3119.58|39
1642593860000|2022-01-19 12:04:20|3131.65|3122.95|3131.91|3123.21|3132.47|3123.77|3131.13|3122.43|36
1642593870000|2022-01-19 12:04:30|3131.84|3123.14|3129.49|3120.79|3131.84|3123.14|3129.42|3120.72|39
1642593880000|2022-01-19 12:04:40|3129.51|3120.81|3128.92|3120.22|3129.93|3121.23|3128.83|3120.13|37
1642593890000|2022-01-19 12:04:50|3128.77|3120.07|3129.49|3120.79|3129.49|3120.79|3128.44|3119.74|32
1642593900000|2022-01-19 12:05:00|3130.21|3121.51|3128.87|3120.17|3130.5|3121.8|3128.4|3119.7|40
1642593910000|2022-01-19 12:05:10|3129.2|3120.5|3128.97|3120.27|3129.38|3120.68|3128.68|3119.98|38
1642593920000|2022-01-19 12:05:20|3129.11|3120.41|3129.75|3121.05|3130.23|3121.53|3129.06|3120.36|40
1642593930000|2022-01-19 12:05:30|3129.73|3121.03|3131.34|3122.64|3131.55|3122.85|3129.73|3121.03|36
1642593940000|2022-01-19 12:05:40|3131.47|3122.77|3132.96|3124.26|3132.96|3124.26|3131.04|3122.34|31
1642593950000|2022-01-19 12:05:50|3133.07|3124.37|3134.07|3125.37|3134.68|3125.98|3131.94|3123.24|38
1642593960000|2022-01-19 12:06:00|3133.76|3125.06|3134.52|3125.82|3135.78|3127.08|3133.43|3124.73|38
1642593970000|2022-01-19 12:06:10|3134.22|3125.52|3134.18|3125.48|3134.57|3125.87|3133.76|3125.06|36
1642593980000|2022-01-19 12:06:20|3134.3|3125.6|3133.88|3125.18|3135.53|3126.83|3133.77|3125.07|40
1642593990000|2022-01-19 12:06:30|3134.21|3125.51|3133.67|3124.97|3134.29|3125.59|3133.21|3124.51|36
1642594000000|2022-01-19 12:06:40|3133.71|3125.01|3133.13|3124.43|3133.77|3125.07|3132.86|3124.16|37
1642594010000|2022-01-19 12:06:50|3133.15|3124.45|3132.84|3124.14|3133.2|3124.5|3132.47|3123.77|35
1642594020000|2022-01-19 12:07:00|3132.91|3124.21|3131.82|3123.12|3133.17|3124.47|3131.79|3123.09|38
1642594030000|2022-01-19 12:07:10|3131.95|3123.25|3131.18|3122.48|3131.95|3123.25|3131.18|3122.48|39
1642594040000|2022-01-19 12:07:20|3131.13|3122.43|3130.57|3121.87|3131.13|3122.43|3130.21|3121.51|32
1642594050000|2022-01-19 12:07:30|3130.81|3122.11|3129.49|3120.79|3130.81|3122.11|3129.49|3120.79|39
1642594060000|2022-01-19 12:07:40|3129.54|3120.84|3129|3120.3|3129.54|3120.84|3128.66|3119.96|37
1642594070000|2022-01-19 12:07:50|3128.89|3120.19|3128|3119.3|3131.1|3122.4|3127.85|3119.15|39
1642594080000|2022-01-19 12:08:00|3127.96|3119.26|3127.1|3118.4|3128.02|3119.32|3126.82|3118.12|37
1642594090000|2022-01-19 12:08:10|3127.12|3118.42|3127.31|3118.61|3127.5|3118.8|3126.78|3118.08|36
1642594100000|2022-01-19 12:08:20|3127.32|3118.62|3128.04|3119.34|3128.21|3119.51|3127.16|3118.46|35
1642594110000|2022-01-19 12:08:30|3127.95|3119.25|3127.01|3118.31|3128.1|3119.4|3126.59|3117.89|35
1642594120000|2022-01-19 12:08:40|3127.19|3118.49|3127.63|3118.93|3128.09|3119.39|3127.06|3118.36|33
1642594130000|2022-01-19 12:08:50|3127.62|3118.92|3127.61|3118.91|3128.08|3119.38|3127.27|3118.57|32
1642594140000|2022-01-19 12:09:00|3127.6|3118.9|3127.44|3118.74|3129.03|3120.33|3126.89|3118.19|33
1642594150000|2022-01-19 12:09:10|3127.98|3119.28|3127.94|3119.24|3128.62|3119.92|3127.61|3118.91|28
1642594160000|2022-01-19 12:09:20|3127.99|3119.29|3128.3|3119.6|3128.81|3120.11|3127.65|3118.95|29
1642594170000|2022-01-19 12:09:30|3128.2|3119.5|3127.29|3118.59|3128.2|3119.5|3126.64|3117.94|29
1642594180000|2022-01-19 12:09:40|3126.91|3118.21|3127.45|3118.75|3127.67|3118.97|3126.91|3118.21|22
1642594190000|2022-01-19 12:09:50|3127.66|3118.96|3127.16|3118.46|3127.83|3119.13|3127.12|3118.42|33
1642594200000|2022-01-19 12:10:00|3127.38|3118.68|3128|3119.3|3128|3119.3|3127.33|3118.63|31
1642594210000|2022-01-19 12:10:10|3128.25|3119.55|3127.76|3119.06|3128.84|3120.14|3127.5|3118.8|37
1642594220000|2022-01-19 12:10:20|3127.79|3119.09|3128.05|3119.35|3128.08|3119.38|3127.74|3119.04|29
1642594230000|2022-01-19 12:10:30|3128.03|3119.33|3128.02|3119.32|3128.18|3119.48|3127.81|3119.11|33
1642594240000|2022-01-19 12:10:40|3128.08|3119.38|3127.94|3119.24|3128.08|3119.38|3127.81|3119.11|29
1642594250000|2022-01-19 12:10:50|3127.98|3119.28|3127.51|3118.81|3128.01|3119.31|3127.38|3118.68|27
1642594260000|2022-01-19 12:11:00|3127.46|3118.76|3127.64|3118.94|3127.64|3118.94|3127.37|3118.67|30
1642594270000|2022-01-19 12:11:10|3127.58|3118.88|3126.86|3118.16|3127.95|3119.25|3126.75|3118.05|27
1642594280000|2022-01-19 12:11:20|3126.93|3118.23|3128.55|3119.85|3128.74|3120.04|3126.93|3118.23|40
1642594290000|2022-01-19 12:11:30|3128.16|3119.46|3126.91|3118.21|3128.16|3119.46|3126.91|3118.21|31
1642594300000|2022-01-19 12:11:40|3126.93|3118.23|3126.56|3117.86|3127.43|3118.73|3126.56|3117.86|33
1642594310000|2022-01-19 12:11:50|3126.54|3117.84|3126.1|3117.4|3126.54|3117.84|3125.76|3117.06|38
1642594320000|2022-01-19 12:12:00|3126.11|3117.41|3124.67|3115.97|3126.11|3117.41|3124.62|3115.92|31
1642594330000|2022-01-19 12:12:10|3124.62|3115.92|3124.46|3115.76|3124.62|3115.92|3124.42|3115.72|32
1642594340000|2022-01-19 12:12:20|3124.42|3115.72|3123.97|3115.27|3124.47|3115.77|3123.97|3115.27|27
1642594350000|2022-01-19 12:12:30|3124.2|3115.5|3124.22|3115.52|3124.38|3115.68|3123.92|3115.22|30
1642594360000|2022-01-19 12:12:40|3123.13|3114.43|3124.63|3115.93|3124.63|3115.93|3122.69|3113.99|36
1642594370000|2022-01-19 12:12:50|3124.57|3115.87|3124.72|3116.02|3124.87|3116.17|3124.2|3115.5|36
1642594380000|2022-01-19 12:13:00|3124.75|3116.05|3124.87|3116.17|3124.9|3116.2|3124.5|3115.8|30
1642594390000|2022-01-19 12:13:10|3124.77|3116.07|3124.11|3115.41|3124.88|3116.18|3123.77|3115.07|34
1642594400000|2022-01-19 12:13:20|3124.07|3115.37|3123.42|3114.72|3124.18|3115.48|3123.42|3114.72|35
1642594410000|2022-01-19 12:13:30|3123.2|3114.5|3122.45|3113.75|3123.2|3114.5|3122.45|3113.75|38
1642594420000|2022-01-19 12:13:40|3122.39|3113.69|3122.86|3114.16|3122.87|3114.17|3122.39|3113.69|36
1642594430000|2022-01-19 12:13:50|3122.83|3114.13|3124.03|3115.33|3124.15|3115.45|3122.81|3114.11|31
1642594440000|2022-01-19 12:14:00|3123.48|3114.78|3123.32|3114.62|3123.56|3114.86|3123.18|3114.48|34
1642594450000|2022-01-19 12:14:10|3122.77|3114.07|3121.59|3112.89|3122.77|3114.07|3121.57|3112.87|30
1642594460000|2022-01-19 12:14:20|3121.62|3112.92|3121.15|3112.45|3121.63|3112.93|3120.91|3112.21|28
1642594470000|2022-01-19 12:14:30|3121.18|3112.48|3121.63|3112.93|3122.62|3113.92|3121.12|3112.42|35
1642594480000|2022-01-19 12:14:40|3121.92|3113.22|3123.23|3114.53|3123.4|3114.7|3121.92|3113.22|21
1642594490000|2022-01-19 12:14:50|3123.2|3114.5|3123.75|3115.05|3123.75|3115.05|3123.06|3114.36|28
1642594500000|2022-01-19 12:15:00|3123.76|3115.06|3124.33|3115.63|3124.44|3115.74|3123.71|3115.01|19
1642594510000|2022-01-19 12:15:10|3124.27|3115.57|3124.75|3116.05|3124.76|3116.06|3124.22|3115.52|31
1642594520000|2022-01-19 12:15:20|3124.73|3116.03|3124.9|3116.2|3124.9|3116.2|3124.66|3115.96|20
1642594530000|2022-01-19 12:15:30|3124.72|3116.02|3124.21|3115.51|3124.95|3116.25|3123.97|3115.27|20
1642594540000|2022-01-19 12:15:40|3124.2|3115.5|3123.7|3115|3124.46|3115.76|3123.4|3114.7|31
1642594550000|2022-01-19 12:15:50|3123.55|3114.85|3122.16|3113.46|3123.55|3114.85|3122.08|3113.38|34
1642594560000|2022-01-19 12:16:00|3122.14|3113.44|3122.17|3113.47|3122.26|3113.56|3121.97|3113.27|35
1642594570000|2022-01-19 12:16:10|3122.14|3113.44|3122.38|3113.68|3122.38|3113.68|3122.14|3113.44|32
1642594580000|2022-01-19 12:16:20|3122.37|3113.67|3122.94|3114.24|3122.94|3114.24|3122.35|3113.65|29
1642594590000|2022-01-19 12:16:30|3123.37|3114.67|3123.7|3115|3123.87|3115.17|3123.37|3114.67|27
1642594600000|2022-01-19 12:16:40|3123.62|3114.92|3123.62|3114.92|3123.62|3114.92|3123.62|3114.92|1
1642594610000|2022-01-19 12:16:50|3123.44|3114.74|3123.16|3114.46|3123.48|3114.78|3123.05|3114.35|22
1642594620000|2022-01-19 12:17:00|3123.06|3114.36|3123.67|3114.97|3123.67|3114.97|3123.06|3114.36|31
1642594630000|2022-01-19 12:17:10|3123.62|3114.92|3123.8|3115.1|3123.93|3115.23|3122.76|3114.06|32
1642594640000|2022-01-19 12:17:20|3123.88|3115.18|3125.36|3116.66|3125.36|3116.66|3123.85|3115.15|36
1642594650000|2022-01-19 12:17:30|3125.16|3116.46|3124.77|3116.07|3125.43|3116.73|3124.12|3115.42|39
1642594660000|2022-01-19 12:17:40|3124.79|3116.09|3124.1|3115.4|3124.79|3116.09|3123.87|3115.17|31
1642594670000|2022-01-19 12:17:50|3124.22|3115.52|3124.38|3115.68|3124.53|3115.83|3124.04|3115.34|31
1642594680000|2022-01-19 12:18:00|3124.46|3115.76|3125.33|3116.63|3125.33|3116.63|3123.82|3115.12|34
1642594690000|2022-01-19 12:18:10|3125.18|3116.48|3124.37|3115.67|3125.43|3116.73|3124.34|3115.64|31
1642594700000|2022-01-19 12:18:20|3124.24|3115.54|3124.69|3115.99|3124.69|3115.99|3123.69|3114.99|33
1642594710000|2022-01-19 12:18:30|3124.71|3116.01|3124.2|3115.5|3125.18|3116.48|3124|3115.3|34
1642594720000|2022-01-19 12:18:40|3124.18|3115.48|3124.46|3115.76|3124.78|3116.08|3124.03|3115.33|35
1642594730000|2022-01-19 12:18:50|3124.51|3115.81|3123.67|3114.97|3124.55|3115.85|3123.44|3114.74|32
1642594740000|2022-01-19 12:19:00|3123.8|3115.1|3123.35|3114.65|3123.8|3115.1|3123.29|3114.59|32
1642594750000|2022-01-19 12:19:10|3123.36|3114.66|3122.95|3114.25|3123.6|3114.9|3122.59|3113.89|28
1642594760000|2022-01-19 12:19:20|3122.97|3114.27|3122.48|3113.78|3122.97|3114.27|3122.48|3113.78|17
1642594770000|2022-01-19 12:19:30|3122.47|3113.77|3121.34|3112.64|3122.47|3113.77|3121.34|3112.64|31
1642594780000|2022-01-19 12:19:40|3121.35|3112.65|3121.21|3112.51|3121.47|3112.77|3121.2|3112.5|22
1642594790000|2022-01-19 12:19:50|3121.11|3112.41|3121.1|3112.4|3121.32|3112.62|3120.93|3112.23|30
1642594800000|2022-01-19 12:20:00|3121.16|3112.46|3122.17|3113.47|3122.22|3113.52|3120.97|3112.27|37
1642594810000|2022-01-19 12:20:10|3122.16|3113.46|3121.93|3113.23|3122.16|3113.46|3121.77|3113.07|30
1642594820000|2022-01-19 12:20:20|3121.91|3113.21|3120.97|3112.27|3122.21|3113.51|3120.97|3112.27|37
1642594830000|2022-01-19 12:20:30|3120.79|3112.09|3120.91|3112.21|3121.32|3112.62|3120.17|3111.47|40
1642594840000|2022-01-19 12:20:40|3120.93|3112.23|3120.73|3112.03|3120.96|3112.26|3120.59|3111.89|35
1642594850000|2022-01-19 12:20:50|3120.7|3112|3120.26|3111.56|3120.7|3112|3119.98|3111.28|28
1642594860000|2022-01-19 12:21:00|3120.18|3111.48|3120.21|3111.51|3120.56|3111.86|3120.13|3111.43|37
1642594870000|2022-01-19 12:21:10|3120.26|3111.56|3120.51|3111.81|3120.66|3111.96|3120.2|3111.5|26
1642594880000|2022-01-19 12:21:20|3120.52|3111.82|3121.25|3112.55|3121.25|3112.55|3120.52|3111.82|14
1642594890000|2022-01-19 12:21:30|3121.53|3112.83|3121.49|3112.79|3121.97|3113.27|3121.1|3112.4|26
1642594900000|2022-01-19 12:21:40|3121.25|3112.55|3121.92|3113.22|3121.92|3113.22|3121.15|3112.45|36
1642594910000|2022-01-19 12:21:50|3121.94|3113.24|3121.46|3112.76|3122.91|3114.21|3121.46|3112.76|35
1642594920000|2022-01-19 12:22:00|3121.56|3112.86|3121.31|3112.61|3121.76|3113.06|3121.09|3112.39|27
1642594930000|2022-01-19 12:22:10|3121.37|3112.67|3121.3|3112.6|3121.49|3112.79|3121.1|3112.4|28
1642594940000|2022-01-19 12:22:20|3121.37|3112.67|3121.63|3112.93|3121.92|3113.22|3121.14|3112.44|21
1642594950000|2022-01-19 12:22:30|3121.61|3112.91|3122.74|3114.04|3123.29|3114.59|3121.51|3112.81|27
1642594960000|2022-01-19 12:22:40|3122.72|3114.02|3122.93|3114.23|3123.06|3114.36|3122.68|3113.98|19
1642594970000|2022-01-19 12:22:50|3123.12|3114.42|3123.07|3114.37|3123.12|3114.42|3122.67|3113.97|17
1642594980000|2022-01-19 12:23:00|3122.92|3114.22|3122.58|3113.88|3122.95|3114.25|3122.41|3113.71|28
1642594990000|2022-01-19 12:23:10|3122.54|3113.84|3123.15|3114.45|3123.3|3114.6|3122.52|3113.82|13
1642595000000|2022-01-19 12:23:20|3123.09|3114.39|3123.07|3114.37|3123.15|3114.45|3122.97|3114.27|11
1642595010000|2022-01-19 12:23:30|3123.06|3114.36|3122.33|3113.63|3123.06|3114.36|3122.33|3113.63|25
1642595020000|2022-01-19 12:23:40|3122.26|3113.56|3122.12|3113.42|3122.33|3113.63|3122.1|3113.4|21
1642595030000|2022-01-19 12:23:50|3122.13|3113.43|3122.27|3113.57|3122.31|3113.61|3122.13|3113.43|16
1642595040000|2022-01-19 12:24:00|3122.61|3113.91|3123.4|3114.7|3123.49|3114.79|3122.48|3113.78|30
1642595050000|2022-01-19 12:24:10|3123.26|3114.56|3124.32|3115.62|3124.64|3115.94|3123.26|3114.56|26
1642595060000|2022-01-19 12:24:20|3124.3|3115.6|3123.66|3114.96|3124.75|3116.05|3123.56|3114.86|31
1642595070000|2022-01-19 12:24:30|3123.46|3114.76|3123.86|3115.16|3123.86|3115.16|3123.15|3114.45|35
1642595080000|2022-01-19 12:24:40|3123.64|3114.94|3123.94|3115.24|3124.64|3115.94|3123.64|3114.94|30
1642595090000|2022-01-19 12:24:50|3123.98|3115.28|3123.92|3115.22|3124.38|3115.68|3123.92|3115.22|31
1642595100000|2022-01-19 12:25:00|3123.93|3115.23|3123.3|3114.6|3124.16|3115.46|3123.29|3114.59|32
1642595110000|2022-01-19 12:25:10|3123.22|3114.52|3123.65|3114.95|3124.04|3115.34|3123.22|3114.52|36
1642595120000|2022-01-19 12:25:20|3123.58|3114.88|3123.8|3115.1|3123.88|3115.18|3123.48|3114.78|27
1642595130000|2022-01-19 12:25:30|3123.84|3115.14|3122.77|3114.07|3123.86|3115.16|3122.73|3114.03|31
1642595140000|2022-01-19 12:25:40|3122.73|3114.03|3122.87|3114.17|3123.01|3114.31|3122.62|3113.92|30
1642595150000|2022-01-19 12:25:50|3122.95|3114.25|3122.98|3114.28|3123.17|3114.47|3122.62|3113.92|29
1642595160000|2022-01-19 12:26:00|3122.85|3114.15|3123.83|3115.13|3124.05|3115.35|3122.65|3113.95|23
1642595170000|2022-01-19 12:26:10|3123.81|3115.11|3124.25|3115.55|3124.68|3115.98|3123.81|3115.11|24
1642595180000|2022-01-19 12:26:20|3124.07|3115.37|3124.6|3115.9|3124.77|3116.07|3124.07|3115.37|22
1642595190000|2022-01-19 12:26:30|3124.56|3115.86|3125.47|3116.77|3125.52|3116.82|3123.97|3115.27|27
1642595200000|2022-01-19 12:26:40|3125.33|3116.63|3126.2|3117.5|3126.28|3117.58|3125.33|3116.63|25
1642595210000|2022-01-19 12:26:50|3125.61|3116.91|3125.86|3117.16|3126.26|3117.56|3125.61|3116.91|19
1642595220000|2022-01-19 12:27:00|3125.87|3117.17|3127.85|3119.15|3127.97|3119.27|3125.85|3117.15|35
1642595230000|2022-01-19 12:27:10|3127.83|3119.13|3127.59|3118.89|3127.84|3119.14|3126.93|3118.23|37
1642595240000|2022-01-19 12:27:20|3127.62|3118.92|3129.04|3120.34|3129.04|3120.34|3127.62|3118.92|31
1642595250000|2022-01-19 12:27:30|3129.15|3120.45|3129.42|3120.72|3130.01|3121.31|3129|3120.3|34
1642595260000|2022-01-19 12:27:40|3129.68|3120.98|3129.08|3120.38|3129.92|3121.22|3128.78|3120.08|37
1642595270000|2022-01-19 12:27:50|3129.1|3120.4|3129.81|3121.11|3129.86|3121.16|3129.1|3120.4|30
1642595280000|2022-01-19 12:28:00|3129.74|3121.04|3129.36|3120.66|3129.88|3121.18|3129.13|3120.43|28
1642595290000|2022-01-19 12:28:10|3129.2|3120.5|3129.2|3120.5|3129.5|3120.8|3128.85|3120.15|25
1642595300000|2022-01-19 12:28:20|3129.19|3120.49|3130.12|3121.42|3130.6|3121.9|3129.15|3120.45|20
1642595310000|2022-01-19 12:28:30|3130.16|3121.46|3131.37|3122.67|3132.27|3123.57|3130.16|3121.46|33
1642595320000|2022-01-19 12:28:40|3131.94|3123.24|3132.51|3123.81|3132.62|3123.92|3131.09|3122.39|31
1642595330000|2022-01-19 12:28:50|3132.45|3123.75|3134.53|3125.83|3134.53|3125.83|3132.45|3123.75|32
1642595340000|2022-01-19 12:29:00|3134.73|3126.03|3137.65|3128.95|3137.65|3128.95|3134.59|3125.89|33
1642595350000|2022-01-19 12:29:10|3137.35|3128.65|3136.72|3128.02|3137.82|3129.12|3135.33|3126.63|37
1642595360000|2022-01-19 12:29:20|3136.93|3128.23|3133.09|3124.39|3136.93|3128.23|3133.09|3124.39|40
1642595370000|2022-01-19 12:29:30|3133.17|3124.47|3133.61|3124.91|3133.91|3125.21|3132.51|3123.81|40
1642595380000|2022-01-19 12:29:40|3133.31|3124.61|3133.94|3125.24|3134.05|3125.35|3132.3|3123.6|36
1642595390000|2022-01-19 12:29:50|3134.03|3125.33|3134.64|3125.94|3135.2|3126.5|3134.01|3125.31|39
1642595400000|2022-01-19 12:30:00|3134.62|3125.92|3132.15|3123.45|3134.68|3125.98|3132.09|3123.39|39
1642595410000|2022-01-19 12:30:10|3132.33|3123.63|3131.45|3122.75|3132.33|3123.63|3131.02|3122.32|38
1642595420000|2022-01-19 12:30:20|3131.53|3122.83|3131.44|3122.74|3131.82|3123.12|3131.2|3122.5|33
1642595430000|2022-01-19 12:30:30|3131.34|3122.64|3131.27|3122.57|3131.49|3122.79|3131.09|3122.39|34
1642595440000|2022-01-19 12:30:40|3131.28|3122.58|3130.2|3121.5|3131.28|3122.58|3129.69|3120.99|38
1642595450000|2022-01-19 12:30:50|3129.91|3121.21|3130.79|3122.09|3131.06|3122.36|3129.38|3120.68|34
1642595460000|2022-01-19 12:31:00|3130.83|3122.13|3131.64|3122.94|3131.78|3123.08|3130.79|3122.09|34
1642595470000|2022-01-19 12:31:10|3131.75|3123.05|3132.31|3123.61|3132.4|3123.7|3131.52|3122.82|34
1642595480000|2022-01-19 12:31:20|3132.22|3123.52|3132.54|3123.84|3133.17|3124.47|3132.21|3123.51|29
1642595490000|2022-01-19 12:31:30|3132.46|3123.76|3132.08|3123.38|3132.46|3123.76|3131.73|3123.03|34
1642595500000|2022-01-19 12:31:40|3132.07|3123.37|3131.31|3122.61|3132.07|3123.37|3130.99|3122.29|30
1642595510000|2022-01-19 12:31:50|3131.36|3122.66|3131.19|3122.49|3131.83|3123.13|3131.17|3122.47|35
1642595520000|2022-01-19 12:32:00|3131.22|3122.52|3130.93|3122.23|3131.49|3122.79|3130.77|3122.07|29
1642595530000|2022-01-19 12:32:10|3130.88|3122.18|3130.62|3121.92|3130.9|3122.2|3129.98|3121.28|36
1642595540000|2022-01-19 12:32:20|3130.69|3121.99|3131.16|3122.46|3131.16|3122.46|3130.05|3121.35|33
1642595550000|2022-01-19 12:32:30|3130.59|3121.89|3130.42|3121.72|3130.85|3122.15|3130.34|3121.64|34
1642595560000|2022-01-19 12:32:40|3130.38|3121.68|3130.42|3121.72|3130.63|3121.93|3130.29|3121.59|27
1642595570000|2022-01-19 12:32:50|3130.43|3121.73|3130.57|3121.87|3130.62|3121.92|3130.43|3121.73|27
1642595580000|2022-01-19 12:33:00|3130.48|3121.78|3131.6|3122.9|3131.64|3122.94|3130.48|3121.78|33
1642595590000|2022-01-19 12:33:10|3131.57|3122.87|3131.85|3123.15|3132.26|3123.56|3131.57|3122.87|29
1642595600000|2022-01-19 12:33:20|3131.84|3123.14|3132.88|3124.18|3133.03|3124.33|3131.81|3123.11|27
1642595610000|2022-01-19 12:33:30|3132.81|3124.11|3133.53|3124.83|3133.88|3125.18|3132.74|3124.04|26
1642595620000|2022-01-19 12:33:40|3133.71|3125.01|3133.59|3124.89|3133.8|3125.1|3133.41|3124.71|32
1642595630000|2022-01-19 12:33:50|3133.65|3124.95|3134.04|3125.34|3134.04|3125.34|3133.37|3124.67|34
1642595640000|2022-01-19 12:34:00|3133.89|3125.19|3135|3126.3|3135.13|3126.43|3133.41|3124.71|36
1642595650000|2022-01-19 12:34:10|3134.9|3126.2|3136.26|3127.56|3136.49|3127.79|3134.6|3125.9|38
1642595660000|2022-01-19 12:34:20|3136.52|3127.82|3135.26|3126.56|3136.71|3128.01|3135.26|3126.56|36
1642595670000|2022-01-19 12:34:30|3135.32|3126.62|3135.97|3127.27|3136.18|3127.48|3135.32|3126.62|34
1642595680000|2022-01-19 12:34:40|3135.6|3126.9|3135.37|3126.67|3135.76|3127.06|3135.19|3126.49|33
1642595690000|2022-01-19 12:34:50|3135.31|3126.61|3134.19|3125.49|3135.5|3126.8|3134.04|3125.34|34
1642595700000|2022-01-19 12:35:00|3134.31|3125.61|3133.71|3125.01|3134.31|3125.61|3133.18|3124.48|35
1642595710000|2022-01-19 12:35:10|3133.72|3125.02|3131.27|3122.57|3133.72|3125.02|3130.77|3122.07|34
1642595720000|2022-01-19 12:35:20|3131.29|3122.59|3130.94|3122.24|3131.5|3122.8|3130.72|3122.02|33
1642595730000|2022-01-19 12:35:30|3130.95|3122.25|3131.61|3122.91|3131.84|3123.14|3130.79|3122.09|33
1642595740000|2022-01-19 12:35:40|3131.65|3122.95|3131.08|3122.38|3131.76|3123.06|3130.9|3122.2|34
1642595750000|2022-01-19 12:35:50|3131.15|3122.45|3130.86|3122.16|3131.2|3122.5|3130.86|3122.16|36
1642595760000|2022-01-19 12:36:00|3130.77|3122.07|3130.04|3121.34|3131.13|3122.43|3129.88|3121.18|36
1642595770000|2022-01-19 12:36:10|3129.87|3121.17|3130.12|3121.42|3130.5|3121.8|3129.7|3121|27
1642595780000|2022-01-19 12:36:20|3130.25|3121.55|3129.06|3120.36|3130.54|3121.84|3128.65|3119.95|31
1642595790000|2022-01-19 12:36:30|3129.11|3120.41|3129.93|3121.23|3129.93|3121.23|3128.49|3119.79|37
1642595800000|2022-01-19 12:36:40|3129.72|3121.02|3129.87|3121.17|3129.93|3121.23|3128.73|3120.03|39
1642595810000|2022-01-19 12:36:50|3130.01|3121.31|3130.4|3121.7|3130.4|3121.7|3129.75|3121.05|36
1642595820000|2022-01-19 12:37:00|3130.44|3121.74|3131.47|3122.77|3131.59|3122.89|3130.38|3121.68|35
1642595830000|2022-01-19 12:37:10|3131.5|3122.8|3130.56|3121.86|3131.5|3122.8|3130.18|3121.48|38
1642595840000|2022-01-19 12:37:20|3130.7|3122|3130.08|3121.38|3130.8|3122.1|3130.08|3121.38|34
1642595850000|2022-01-19 12:37:30|3130.23|3121.53|3129.2|3120.5|3130.75|3122.05|3129.2|3120.5|35
1642595860000|2022-01-19 12:37:40|3129.32|3120.62|3129.7|3121|3129.78|3121.08|3129.31|3120.61|29
1642595870000|2022-01-19 12:37:50|3129.71|3121.01|3130.15|3121.45|3130.29|3121.59|3129.71|3121.01|10
1642595880000|2022-01-19 12:38:00|3130.16|3121.46|3130.23|3121.53|3130.25|3121.55|3129.9|3121.2|26
1642595890000|2022-01-19 12:38:10|3130.15|3121.45|3130.61|3121.91|3130.84|3122.14|3130.1|3121.4|25
1642595900000|2022-01-19 12:38:20|3130.85|3122.15|3130.6|3121.9|3130.87|3122.17|3130.44|3121.74|26
1642595910000|2022-01-19 12:38:30|3130.64|3121.94|3129.26|3120.56|3130.83|3122.13|3129.25|3120.55|28
1642595920000|2022-01-19 12:38:40|3129.23|3120.53|3129.91|3121.21|3129.91|3121.21|3128.66|3119.96|24
1642595930000|2022-01-19 12:38:50|3129.82|3121.12|3129.59|3120.89|3129.83|3121.13|3129.08|3120.38|25
1642595940000|2022-01-19 12:39:00|3129.69|3120.99|3126.65|3117.95|3130.03|3121.33|3126.25|3117.55|32
1642595950000|2022-01-19 12:39:10|3126.64|3117.94|3126.93|3118.23|3127.52|3118.82|3126.48|3117.78|35
1642595960000|2022-01-19 12:39:20|3126.82|3118.12|3126.37|3117.67|3126.96|3118.26|3126.02|3117.32|25
1642595970000|2022-01-19 12:39:30|3126.36|3117.66|3125.66|3116.96|3126.4|3117.7|3125.64|3116.94|32
1642595980000|2022-01-19 12:39:40|3125.65|3116.95|3125.58|3116.88|3125.91|3117.21|3125.39|3116.69|34
1642595990000|2022-01-19 12:39:50|3125.55|3116.85|3124.64|3115.94|3125.55|3116.85|3124.64|3115.94|29
1642596000000|2022-01-19 12:40:00|3124.6|3115.9|3124.81|3116.11|3125.32|3116.62|3124.38|3115.68|35
1642596010000|2022-01-19 12:40:10|3124.85|3116.15|3122.56|3113.86|3124.87|3116.17|3122.25|3113.55|38
1642596020000|2022-01-19 12:40:20|3122.43|3113.73|3121.91|3113.21|3122.53|3113.83|3121.84|3113.14|37
1642596030000|2022-01-19 12:40:30|3122.02|3113.32|3121.24|3112.54|3122.3|3113.6|3121.21|3112.51|35
1642596040000|2022-01-19 12:40:40|3121.33|3112.63|3122.48|3113.78|3122.7|3114|3121.33|3112.63|35
1642596050000|2022-01-19 12:40:50|3122.59|3113.89|3121.84|3113.14|3122.7|3114|3121.78|3113.08|34
1642596060000|2022-01-19 12:41:00|3121.89|3113.19|3121.68|3112.98|3122.43|3113.73|3121.35|3112.65|34
1642596070000|2022-01-19 12:41:10|3121.67|3112.97|3121.04|3112.34|3121.93|3113.23|3120.82|3112.12|34
1642596080000|2022-01-19 12:41:20|3121.15|3112.45|3121.18|3112.48|3121.18|3112.48|3120.52|3111.82|37
1642596090000|2022-01-19 12:41:30|3121.16|3112.46|3120.92|3112.22|3121.28|3112.58|3120.76|3112.06|31
1642596100000|2022-01-19 12:41:40|3120.93|3112.23|3121.04|3112.34|3121.43|3112.73|3120.89|3112.19|33
1642596110000|2022-01-19 12:41:50|3121.1|3112.4|3121.3|3112.6|3121.5|3112.8|3120.97|3112.27|24
1642596120000|2022-01-19 12:42:00|3121.37|3112.67|3122.11|3113.41|3122.15|3113.45|3121.13|3112.43|33
1642596130000|2022-01-19 12:42:10|3122.31|3113.61|3122.14|3113.44|3123.4|3114.7|3122.14|3113.44|32
1642596140000|2022-01-19 12:42:20|3122.25|3113.55|3122.36|3113.66|3122.76|3114.06|3122.07|3113.37|31
1642596150000|2022-01-19 12:42:30|3122.5|3113.8|3121.23|3112.53|3122.63|3113.93|3121.23|3112.53|26
1642596160000|2022-01-19 12:42:40|3121.09|3112.39|3120.7|3112|3121.33|3112.63|3120.34|3111.64|36
1642596170000|2022-01-19 12:42:50|3120.66|3111.96|3121.01|3112.31|3121.07|3112.37|3120.52|3111.82|33
1642596180000|2022-01-19 12:43:00|3120.99|3112.29|3121|3112.3|3121.41|3112.71|3120.29|3111.59|34
1642596190000|2022-01-19 12:43:10|3121.07|3112.37|3121.55|3112.85|3122.28|3113.58|3120.66|3111.96|35
1642596200000|2022-01-19 12:43:20|3121.54|3112.84|3121.71|3113.01|3121.84|3113.14|3121.49|3112.79|26
1642596210000|2022-01-19 12:43:30|3121.74|3113.04|3121.81|3113.11|3122.39|3113.69|3121.51|3112.81|26
1642596220000|2022-01-19 12:43:40|3121.82|3113.12|3122.04|3113.34|3122.88|3114.18|3121.35|3112.65|33
1642596230000|2022-01-19 12:43:50|3122.79|3114.09|3121.3|3112.6|3122.79|3114.09|3121.29|3112.59|33
1642596240000|2022-01-19 12:44:00|3121.43|3112.73|3121.45|3112.75|3122.23|3113.53|3120.82|3112.12|37
1642596250000|2022-01-19 12:44:10|3121.29|3112.59|3121.37|3112.67|3121.75|3113.05|3121.18|3112.48|34
1642596260000|2022-01-19 12:44:20|3121.35|3112.65|3121.23|3112.53|3121.64|3112.94|3121.03|3112.33|31
1642596270000|2022-01-19 12:44:30|3121.36|3112.66|3121.08|3112.38|3121.64|3112.94|3121.06|3112.36|32
1642596280000|2022-01-19 12:44:40|3121.43|3112.73|3121.31|3112.61|3121.67|3112.97|3120.67|3111.97|29
1642596290000|2022-01-19 12:44:50|3121.01|3112.31|3120.95|3112.25|3121.44|3112.74|3120.84|3112.14|33
1642596300000|2022-01-19 12:45:00|3121.24|3112.54|3118.64|3109.94|3121.39|3112.69|3118.56|3109.86|38
1642596310000|2022-01-19 12:45:10|3118.66|3109.96|3119.76|3111.06|3119.92|3111.22|3118.31|3109.61|40
1642596320000|2022-01-19 12:45:20|3119.71|3111.01|3120.07|3111.37|3120.41|3111.71|3119.71|3111.01|35
1642596330000|2022-01-19 12:45:30|3120.28|3111.58|3120.65|3111.95|3120.81|3112.11|3120.24|3111.54|29
1642596340000|2022-01-19 12:45:40|3120.62|3111.92|3121.42|3112.72|3121.42|3112.72|3120.35|3111.65|14
1642596350000|2022-01-19 12:45:50|3121.5|3112.8|3122.69|3113.99|3122.69|3113.99|3121.46|3112.76|22
1642596360000|2022-01-19 12:46:00|3122.77|3114.07|3123.45|3114.75|3123.9|3115.2|3122.77|3114.07|31
1642596370000|2022-01-19 12:46:10|3123.47|3114.77|3123.71|3115.01|3123.72|3115.02|3123.16|3114.46|36
1642596380000|2022-01-19 12:46:20|3123.72|3115.02|3124|3115.3|3124.69|3115.99|3123.55|3114.85|35
1642596390000|2022-01-19 12:46:30|3124.07|3115.37|3124.45|3115.75|3124.88|3116.18|3124.03|3115.33|33
1642596400000|2022-01-19 12:46:40|3124.58|3115.88|3123.05|3114.35|3124.59|3115.89|3123.05|3114.35|36
1642596410000|2022-01-19 12:46:50|3123.08|3114.38|3122.94|3114.24|3123.12|3114.42|3122.74|3114.04|29
1642596420000|2022-01-19 12:47:00|3122.96|3114.26|3123.23|3114.53|3123.24|3114.54|3122.9|3114.2|21
1642596430000|2022-01-19 12:47:10|3123.18|3114.48|3124.57|3115.87|3124.8|3116.1|3122.93|3114.23|38
1642596440000|2022-01-19 12:47:20|3124.56|3115.86|3124.44|3115.74|3124.98|3116.28|3124.19|3115.49|33
1642596450000|2022-01-19 12:47:30|3124.8|3116.1|3125.44|3116.74|3126.26|3117.56|3124.8|3116.1|38
1642596460000|2022-01-19 12:47:40|3125.86|3117.16|3124.57|3115.87|3125.87|3117.17|3124.56|3115.86|34
1642596470000|2022-01-19 12:47:50|3124.58|3115.88|3125.27|3116.57|3125.77|3117.07|3124.42|3115.72|26
1642596480000|2022-01-19 12:48:00|3125.41|3116.71|3125.52|3116.82|3125.81|3117.11|3125.27|3116.57|27
1642596490000|2022-01-19 12:48:10|3125.48|3116.78|3125.77|3117.07|3125.95|3117.25|3125.48|3116.78|33
1642596500000|2022-01-19 12:48:20|3125.87|3117.17|3124.73|3116.03|3125.89|3117.19|3124.73|3116.03|29
1642596510000|2022-01-19 12:48:30|3124.8|3116.1|3127.54|3118.84|3127.54|3118.84|3124.1|3115.4|35
1642596520000|2022-01-19 12:48:40|3127.43|3118.73|3128.38|3119.68|3128.59|3119.89|3127.43|3118.73|27
1642596530000|2022-01-19 12:48:50|3128.39|3119.69|3128.5|3119.8|3128.64|3119.94|3128.29|3119.59|28
1642596540000|2022-01-19 12:49:00|3128.53|3119.83|3129.44|3120.74|3129.48|3120.78|3128.53|3119.83|37
1642596550000|2022-01-19 12:49:10|3129.42|3120.72|3129.78|3121.08|3129.78|3121.08|3129.27|3120.57|26
1642596560000|2022-01-19 12:49:20|3129.9|3121.2|3129.66|3120.96|3130.89|3122.19|3129.33|3120.63|39
1642596570000|2022-01-19 12:49:30|3129.49|3120.79|3129.3|3120.6|3129.71|3121.01|3129.3|3120.6|35
1642596580000|2022-01-19 12:49:40|3129.28|3120.58|3128.63|3119.93|3129.28|3120.58|3128.17|3119.47|36
1642596590000|2022-01-19 12:49:50|3128.58|3119.88|3127.89|3119.19|3128.66|3119.96|3127.86|3119.16|34
1642596600000|2022-01-19 12:50:00|3127.88|3119.18|3127.44|3118.74|3127.88|3119.18|3127.4|3118.7|24
1642596610000|2022-01-19 12:50:10|3127.43|3118.73|3126.88|3118.18|3127.53|3118.83|3126.87|3118.17|22
1642596620000|2022-01-19 12:50:20|3126.95|3118.25|3126.62|3117.92|3127.05|3118.35|3126.54|3117.84|28
1642596630000|2022-01-19 12:50:30|3126.64|3117.94|3125.29|3116.59|3126.67|3117.97|3125.29|3116.59|31
1642596640000|2022-01-19 12:50:40|3125.55|3116.85|3125.37|3116.67|3126.2|3117.5|3125.37|3116.67|37
1642596650000|2022-01-19 12:50:50|3125.38|3116.68|3125.68|3116.98|3125.71|3117.01|3125.38|3116.68|31
1642596660000|2022-01-19 12:51:00|3125.71|3117.01|3125.92|3117.22|3126.04|3117.34|3125.63|3116.93|29
1642596670000|2022-01-19 12:51:10|3126.15|3117.45|3126.86|3118.16|3127.11|3118.41|3126.15|3117.45|31
1642596680000|2022-01-19 12:51:20|3127.02|3118.32|3127.7|3119|3127.72|3119.02|3126.91|3118.21|29
1642596690000|2022-01-19 12:51:30|3127.73|3119.03|3128.77|3120.07|3129.15|3120.45|3127.55|3118.85|32
1642596700000|2022-01-19 12:51:40|3128.63|3119.93|3128.01|3119.31|3128.83|3120.13|3128.01|3119.31|26
1642596710000|2022-01-19 12:51:50|3128.04|3119.34|3127.62|3118.92|3128.18|3119.48|3127.62|3118.92|20
1642596720000|2022-01-19 12:52:00|3127.58|3118.88|3127.21|3118.51|3127.72|3119.02|3127.18|3118.48|24
1642596730000|2022-01-19 12:52:10|3127.36|3118.66|3127.74|3119.04|3127.75|3119.05|3127.36|3118.66|13
1642596740000|2022-01-19 12:52:20|3127.82|3119.12|3127.12|3118.42|3127.82|3119.12|3127.04|3118.34|27
1642596750000|2022-01-19 12:52:30|3127.11|3118.41|3127.9|3119.2|3127.9|3119.2|3126.91|3118.21|31
1642596760000|2022-01-19 12:52:40|3127.76|3119.06|3127.74|3119.04|3127.95|3119.25|3127.74|3119.04|23
1642596770000|2022-01-19 12:52:50|3127.75|3119.05|3128.1|3119.4|3128.42|3119.72|3127.75|3119.05|25
1642596780000|2022-01-19 12:53:00|3128.05|3119.35|3127.39|3118.69|3128.07|3119.37|3127.28|3118.58|31
1642596790000|2022-01-19 12:53:10|3127.46|3118.76|3128.05|3119.35|3128.06|3119.36|3127.34|3118.64|26
1642596800000|2022-01-19 12:53:20|3128.06|3119.36|3126.43|3117.73|3128.06|3119.36|3125.75|3117.05|31
1642596810000|2022-01-19 12:53:30|3126.41|3117.71|3126.34|3117.64|3126.46|3117.76|3126.22|3117.52|31
1642596820000|2022-01-19 12:53:40|3126.15|3117.45|3126.36|3117.66|3126.44|3117.74|3126.15|3117.45|23
1642596830000|2022-01-19 12:53:50|3126.35|3117.65|3125.74|3117.04|3126.4|3117.7|3125.5|3116.8|26
1642596840000|2022-01-19 12:54:00|3125.54|3116.84|3126.94|3118.24|3126.94|3118.24|3125.54|3116.84|25
1642596850000|2022-01-19 12:54:10|3127.21|3118.51|3127.33|3118.63|3127.36|3118.66|3127.03|3118.33|29
1642596860000|2022-01-19 12:54:20|3127.32|3118.62|3127.05|3118.35|3127.32|3118.62|3126.88|3118.18|26
1642596870000|2022-01-19 12:54:30|3127.19|3118.49|3126.45|3117.75|3127.19|3118.49|3126.14|3117.44|31
1642596880000|2022-01-19 12:54:40|3126.46|3117.76|3127.58|3118.88|3127.58|3118.88|3126.42|3117.72|19
1642596890000|2022-01-19 12:54:50|3127.6|3118.9|3127.62|3118.92|3127.62|3118.92|3127.22|3118.52|34
1642596900000|2022-01-19 12:55:00|3127.56|3118.86|3128.82|3120.12|3128.82|3120.12|3127.48|3118.78|33
1642596910000|2022-01-19 12:55:10|3129.34|3120.64|3128.99|3120.29|3129.34|3120.64|3128.94|3120.24|35
1642596920000|2022-01-19 12:55:20|3128.93|3120.23|3128.71|3120.01|3129.01|3120.31|3128.22|3119.52|23
1642596930000|2022-01-19 12:55:30|3128.68|3119.98|3129.11|3120.41|3129.13|3120.43|3128.68|3119.98|23
1642596940000|2022-01-19 12:55:40|3129.14|3120.44|3128.89|3120.19|3129.21|3120.51|3128.81|3120.11|24
1642596950000|2022-01-19 12:55:50|3128.83|3120.13|3128.11|3119.41|3128.89|3120.19|3128.11|3119.41|30
1642596960000|2022-01-19 12:56:00|3128.08|3119.38|3128.19|3119.49|3128.62|3119.92|3127.98|3119.28|27
1642596970000|2022-01-19 12:56:10|3128.18|3119.48|3128.37|3119.67|3128.38|3119.68|3128|3119.3|25
1642596980000|2022-01-19 12:56:20|3128.12|3119.42|3127.29|3118.59|3128.37|3119.67|3127.21|3118.51|36
1642596990000|2022-01-19 12:56:30|3127.31|3118.61|3127.42|3118.72|3127.81|3119.11|3127.31|3118.61|31
1642597000000|2022-01-19 12:56:40|3127.41|3118.71|3127.01|3118.31|3127.61|3118.91|3126.96|3118.26|34
1642597010000|2022-01-19 12:56:50|3126.97|3118.27|3125.9|3117.2|3126.97|3118.27|3125.61|3116.91|36
1642597020000|2022-01-19 12:57:00|3125.93|3117.23|3125.28|3116.58|3125.96|3117.26|3125.02|3116.32|33
1642597030000|2022-01-19 12:57:10|3125.23|3116.53|3124.4|3115.7|3125.23|3116.53|3124.36|3115.66|36
1642597040000|2022-01-19 12:57:20|3124.38|3115.68|3124.36|3115.66|3124.42|3115.72|3124.2|3115.5|31
1642597050000|2022-01-19 12:57:30|3124.33|3115.63|3124.11|3115.41|3124.33|3115.63|3124.01|3115.31|34
1642597060000|2022-01-19 12:57:40|3124.04|3115.34|3124.01|3115.31|3124.19|3115.49|3123.94|3115.24|26
1642597070000|2022-01-19 12:57:50|3124.03|3115.33|3123.86|3115.16|3124.64|3115.94|3123.83|3115.13|32
1642597080000|2022-01-19 12:58:00|3123.83|3115.13|3124.86|3116.16|3124.86|3116.16|3123.82|3115.12|29
1642597090000|2022-01-19 12:58:10|3124.77|3116.07|3126.33|3117.63|3126.43|3117.73|3124.77|3116.07|34
1642597100000|2022-01-19 12:58:20|3126.63|3117.93|3127.46|3118.76|3127.46|3118.76|3126.41|3117.71|22
1642597110000|2022-01-19 12:58:30|3126.8|3118.1|3126.51|3117.81|3127.67|3118.97|3126.51|3117.81|26
1642597120000|2022-01-19 12:58:40|3126.34|3117.64|3127.18|3118.48|3127.26|3118.56|3126.34|3117.64|33
1642597130000|2022-01-19 12:58:50|3127.1|3118.4|3127.15|3118.45|3127.35|3118.65|3127.07|3118.37|29
1642597140000|2022-01-19 12:59:00|3127.09|3118.39|3125.93|3117.23|3127.17|3118.47|3125.93|3117.23|34
1642597150000|2022-01-19 12:59:10|3126.01|3117.31|3125.24|3116.54|3126.01|3117.31|3125.24|3116.54|27
1642597160000|2022-01-19 12:59:20|3125.29|3116.59|3125.07|3116.37|3125.29|3116.59|3125.07|3116.37|20
1642597170000|2022-01-19 12:59:30|3124.85|3116.15|3123.92|3115.22|3124.9|3116.2|3123.92|3115.22|31
1642597180000|2022-01-19 12:59:40|3123.96|3115.26|3124.16|3115.46|3124.16|3115.46|3123.35|3114.65|29
1642597190000|2022-01-19 12:59:50|3124.15|3115.45|3125.06|3116.36|3125.06|3116.36|3123.93|3115.23|33
1642597200000|2022-01-19 13:00:00|3125.26|3116.56|3126.28|3117.58|3127.17|3118.47|3125.26|3116.56|39
1642597210000|2022-01-19 13:00:10|3126.27|3117.57|3124.98|3116.28|3126.27|3117.57|3124.86|3116.16|37
1642597220000|2022-01-19 13:00:20|3125.04|3116.34|3124.85|3116.15|3125.08|3116.38|3124.78|3116.08|33
1642597230000|2022-01-19 13:00:30|3124.81|3116.11|3125.45|3116.75|3125.69|3116.99|3124.76|3116.06|35
1642597240000|2022-01-19 13:00:40|3125.46|3116.76|3126.93|3118.23|3126.99|3118.29|3125.46|3116.76|26
1642597250000|2022-01-19 13:00:50|3126.69|3117.99|3127.62|3118.92|3127.62|3118.92|3126.64|3117.94|29
1642597260000|2022-01-19 13:01:00|3127.59|3118.89|3128.18|3119.48|3128.18|3119.48|3127.44|3118.74|35
1642597270000|2022-01-19 13:01:10|3128.63|3119.93|3129.05|3120.35|3129.13|3120.43|3128.49|3119.79|27
1642597280000|2022-01-19 13:01:20|3129.03|3120.33|3130.02|3121.32|3130.14|3121.44|3128.89|3120.19|28
1642597290000|2022-01-19 13:01:30|3130.12|3121.42|3130.4|3121.7|3130.79|3122.09|3130.12|3121.42|31
1642597300000|2022-01-19 13:01:40|3130.41|3121.71|3130.55|3121.85|3130.64|3121.94|3130.37|3121.67|13
1642597310000|2022-01-19 13:01:50|3130.56|3121.86|3130.6|3121.9|3130.7|3122|3130.45|3121.75|20
1642597320000|2022-01-19 13:02:00|3130.61|3121.91|3129.91|3121.21|3130.74|3122.04|3129.91|3121.21|30
1642597330000|2022-01-19 13:02:10|3129.93|3121.23|3130.09|3121.39|3130.16|3121.46|3129.3|3120.6|25
1642597340000|2022-01-19 13:02:20|3130.12|3121.42|3130.31|3121.61|3130.5|3121.8|3130.02|3121.32|31
1642597350000|2022-01-19 13:02:30|3130.27|3121.57|3130.13|3121.43|3130.43|3121.73|3130.11|3121.41|22
1642597360000|2022-01-19 13:02:40|3130.17|3121.47|3130.33|3121.63|3130.45|3121.75|3129.11|3120.41|32
1642597370000|2022-01-19 13:02:50|3130.53|3121.83|3131.37|3122.67|3131.37|3122.67|3130.34|3121.64|28
1642597380000|2022-01-19 13:03:00|3131.21|3122.51|3130.15|3121.45|3131.24|3122.54|3130.15|3121.45|36
1642597390000|2022-01-19 13:03:10|3130.21|3121.51|3128.97|3120.27|3130.29|3121.59|3128.86|3120.16|34
1642597400000|2022-01-19 13:03:20|3129.01|3120.31|3128.14|3119.44|3129.01|3120.31|3127.98|3119.28|36
1642597410000|2022-01-19 13:03:30|3128.16|3119.46|3128.66|3119.96|3128.66|3119.96|3128.16|3119.46|30
1642597420000|2022-01-19 13:03:40|3128.68|3119.98|3130.1|3121.4|3130.27|3121.57|3128.65|3119.95|33
1642597430000|2022-01-19 13:03:50|3130.09|3121.39|3132.04|3123.34|3132.17|3123.47|3130.09|3121.39|34
1642597440000|2022-01-19 13:04:00|3132.05|3123.35|3131.52|3122.82|3132.17|3123.47|3131.37|3122.67|33
1642597450000|2022-01-19 13:04:10|3131.77|3123.07|3132.31|3123.61|3132.31|3123.61|3131.6|3122.9|25
1642597460000|2022-01-19 13:04:20|3132.32|3123.62|3132.68|3123.98|3132.73|3124.03|3131.61|3122.91|33
1642597470000|2022-01-19 13:04:30|3132.83|3124.13|3133.79|3125.09|3133.91|3125.21|3132.78|3124.08|34
1642597480000|2022-01-19 13:04:40|3133.78|3125.08|3132.86|3124.16|3133.78|3125.08|3132.67|3123.97|36
1642597490000|2022-01-19 13:04:50|3132.81|3124.11|3132.6|3123.9|3132.92|3124.22|3131.89|3123.19|32
1642597500000|2022-01-19 13:05:00|3132.64|3123.94|3132.3|3123.6|3132.97|3124.27|3132.05|3123.35|35
1642597510000|2022-01-19 13:05:10|3132.29|3123.59|3131.31|3122.61|3132.37|3123.67|3131.31|3122.61|29
1642597520000|2022-01-19 13:05:20|3131.47|3122.77|3131.8|3123.1|3131.8|3123.1|3131.03|3122.33|28
1642597530000|2022-01-19 13:05:30|3131.92|3123.22|3132.7|3124|3132.73|3124.03|3131.82|3123.12|28
1642597540000|2022-01-19 13:05:40|3132.61|3123.91|3133.35|3124.65|3133.57|3124.87|3132.45|3123.75|22
1642597550000|2022-01-19 13:05:50|3133.39|3124.69|3133.76|3125.06|3133.8|3125.1|3133.01|3124.31|27
1642597560000|2022-01-19 13:06:00|3133.68|3124.98|3134.39|3125.69|3134.39|3125.69|3133.59|3124.89|18
1642597570000|2022-01-19 13:06:10|3134.46|3125.76|3134.81|3126.11|3134.98|3126.28|3134.17|3125.47|30
1642597580000|2022-01-19 13:06:20|3134.68|3125.98|3135.98|3127.28|3136.39|3127.69|3134.68|3125.98|31
1642597590000|2022-01-19 13:06:30|3135.51|3126.81|3135.78|3127.08|3136.18|3127.48|3135.46|3126.76|34
1642597600000|2022-01-19 13:06:40|3135.49|3126.79|3135.46|3126.76|3135.79|3127.09|3135.37|3126.67|22
1642597610000|2022-01-19 13:06:50|3135.83|3127.13|3135.82|3127.12|3136.03|3127.33|3135.33|3126.63|31
1642597620000|2022-01-19 13:07:00|3135.51|3126.81|3135.83|3127.13|3136.16|3127.46|3135.51|3126.81|30
1642597630000|2022-01-19 13:07:10|3136.13|3127.43|3137.14|3128.44|3137.15|3128.45|3136.09|3127.39|31
1642597640000|2022-01-19 13:07:20|3137.22|3128.52|3136.17|3127.47|3137.52|3128.82|3136.09|3127.39|33
1642597650000|2022-01-19 13:07:30|3136.1|3127.4|3136.05|3127.35|3136.13|3127.43|3135.28|3126.58|36
1642597660000|2022-01-19 13:07:40|3136.08|3127.38|3135.03|3126.33|3136.14|3127.44|3134.23|3125.53|37
1642597670000|2022-01-19 13:07:50|3134.79|3126.09|3133.88|3125.18|3134.8|3126.1|3133.88|3125.18|34
1642597680000|2022-01-19 13:08:00|3133.8|3125.1|3134.02|3125.32|3134.23|3125.53|3133.46|3124.76|37
1642597690000|2022-01-19 13:08:10|3134.03|3125.33|3133.73|3125.03|3134.05|3125.35|3133.32|3124.62|33
1642597700000|2022-01-19 13:08:20|3133.76|3125.06|3132.95|3124.25|3133.76|3125.06|3132.92|3124.22|34
1642597710000|2022-01-19 13:08:30|3132.93|3124.23|3133.13|3124.43|3133.31|3124.61|3132.93|3124.23|25
1642597720000|2022-01-19 13:08:40|3133.12|3124.42|3133.24|3124.54|3133.34|3124.64|3132.8|3124.1|31
1642597730000|2022-01-19 13:08:50|3133.25|3124.55|3133.33|3124.63|3133.51|3124.81|3133.23|3124.53|33
1642597740000|2022-01-19 13:09:00|3133.41|3124.71|3134.15|3125.45|3134.16|3125.46|3133.31|3124.61|27
1642597750000|2022-01-19 13:09:10|3134.81|3126.11|3140.63|3131.93|3142.72|3134.02|3134.81|3126.11|39
1642597760000|2022-01-19 13:09:20|3141.62|3132.92|3147.19|3138.49|3147.19|3138.49|3141.62|3132.92|39
1642597770000|2022-01-19 13:09:30|3147.13|3138.43|3146.25|3137.55|3148.13|3139.43|3145.23|3136.53|39
1642597780000|2022-01-19 13:09:40|3146|3137.3|3144.6|3135.9|3147.09|3138.39|3143.66|3134.96|39
1642597790000|2022-01-19 13:09:50|3144.04|3135.34|3142.63|3133.93|3144.69|3135.99|3142.35|3133.65|36
1642597800000|2022-01-19 13:10:00|3142.39|3133.69|3140.87|3132.17|3142.62|3133.92|3140.47|3131.77|40
1642597810000|2022-01-19 13:10:10|3140.85|3132.15|3139.68|3130.98|3141.59|3132.89|3139.46|3130.76|39
1642597820000|2022-01-19 13:10:20|3139.62|3130.92|3138.98|3130.28|3139.62|3130.92|3138.76|3130.06|38
1642597830000|2022-01-19 13:10:30|3138.99|3130.29|3138.62|3129.92|3139.01|3130.31|3138.13|3129.43|33
1642597840000|2022-01-19 13:10:40|3138.36|3129.66|3137.57|3128.87|3138.36|3129.66|3137.56|3128.86|33
1642597850000|2022-01-19 13:10:50|3137.58|3128.88|3137.92|3129.22|3137.93|3129.23|3137.29|3128.59|31
1642597860000|2022-01-19 13:11:00|3137.85|3129.15|3137.25|3128.55|3137.85|3129.15|3136.65|3127.95|29
1642597870000|2022-01-19 13:11:10|3137.23|3128.53|3138.77|3130.07|3138.88|3130.18|3137.23|3128.53|30
1642597880000|2022-01-19 13:11:20|3138.9|3130.2|3139.82|3131.12|3140.27|3131.57|3138.56|3129.86|38
1642597890000|2022-01-19 13:11:30|3139.79|3131.09|3139.7|3131|3139.9|3131.2|3138.93|3130.23|37
1642597900000|2022-01-19 13:11:40|3139.6|3130.9|3138.4|3129.7|3139.61|3130.91|3138.4|3129.7|39
1642597910000|2022-01-19 13:11:50|3138.36|3129.66|3138.39|3129.69|3138.51|3129.81|3138|3129.3|35
1642597920000|2022-01-19 13:12:00|3138.22|3129.52|3140.15|3131.45|3140.15|3131.45|3138.22|3129.52|36
1642597930000|2022-01-19 13:12:10|3140.01|3131.31|3140.6|3131.9|3140.66|3131.96|3139.02|3130.32|37
1642597940000|2022-01-19 13:12:20|3140.22|3131.52|3140.45|3131.75|3140.76|3132.06|3140.22|3131.52|35
1642597950000|2022-01-19 13:12:30|3140.43|3131.73|3140.53|3131.83|3140.54|3131.84|3139.49|3130.79|36
1642597960000|2022-01-19 13:12:40|3140.44|3131.74|3140.4|3131.7|3140.53|3131.83|3139.96|3131.26|37
1642597970000|2022-01-19 13:12:50|3140.33|3131.63|3140.01|3131.31|3140.67|3131.97|3140.01|3131.31|33
1642597980000|2022-01-19 13:13:00|3139.95|3131.25|3138.56|3129.86|3139.95|3131.25|3138.56|3129.86|27
1642597990000|2022-01-19 13:13:10|3138.46|3129.76|3136.68|3127.98|3138.46|3129.76|3136.63|3127.93|28
1642598000000|2022-01-19 13:13:20|3136.97|3128.27|3137.8|3129.1|3138.49|3129.79|3136.89|3128.19|38
1642598010000|2022-01-19 13:13:30|3137.88|3129.18|3137.47|3128.77|3138.01|3129.31|3137.47|3128.77|32
1642598020000|2022-01-19 13:13:40|3137.43|3128.73|3138.85|3130.15|3138.85|3130.15|3137.32|3128.62|38
1642598030000|2022-01-19 13:13:50|3139.33|3130.63|3137.71|3129.01|3139.33|3130.63|3137.64|3128.94|36
1642598040000|2022-01-19 13:14:00|3137.66|3128.96|3137.87|3129.17|3138.01|3129.31|3137.51|3128.81|27
1642598050000|2022-01-19 13:14:10|3137.86|3129.16|3138.11|3129.41|3138.12|3129.42|3137.79|3129.09|34
1642598060000|2022-01-19 13:14:20|3137.96|3129.26|3138.21|3129.51|3138.71|3130.01|3137.96|3129.26|34
1642598070000|2022-01-19 13:14:30|3138.24|3129.54|3138.96|3130.26|3138.96|3130.26|3138.21|3129.51|33
1642598080000|2022-01-19 13:14:40|3139.23|3130.53|3138.81|3130.11|3139.23|3130.53|3138.51|3129.81|34
1642598090000|2022-01-19 13:14:50|3138.93|3130.23|3138.58|3129.88|3139.31|3130.61|3138.35|3129.65|29
1642598100000|2022-01-19 13:15:00|3138.63|3129.93|3139.2|3130.5|3139.43|3130.73|3138.52|3129.82|33
1642598110000|2022-01-19 13:15:10|3139.39|3130.69|3139.41|3130.71|3140.32|3131.62|3139.1|3130.4|35
1642598120000|2022-01-19 13:15:20|3139.29|3130.59|3139.02|3130.32|3139.59|3130.89|3139.02|3130.32|35
1642598130000|2022-01-19 13:15:30|3139.01|3130.31|3139.22|3130.52|3139.38|3130.68|3138.91|3130.21|34
1642598140000|2022-01-19 13:15:40|3139.14|3130.44|3139.35|3130.65|3139.71|3131.01|3137.9|3129.2|39
1642598150000|2022-01-19 13:15:50|3139.06|3130.36|3138.62|3129.92|3139.34|3130.64|3138.16|3129.46|30
1642598160000|2022-01-19 13:16:00|3138.92|3130.22|3138.34|3129.64|3139.37|3130.67|3138.14|3129.44|25
1642598170000|2022-01-19 13:16:10|3138.29|3129.59|3138.77|3130.07|3139.04|3130.34|3138.19|3129.49|36
1642598180000|2022-01-19 13:16:20|3138.71|3130.01|3138.59|3129.89|3138.88|3130.18|3137.66|3128.96|34
1642598190000|2022-01-19 13:16:30|3138.61|3129.91|3138.61|3129.91|3138.89|3130.19|3138.31|3129.61|38
1642598200000|2022-01-19 13:16:40|3138.53|3129.83|3137.87|3129.17|3138.53|3129.83|3137.87|3129.17|31
1642598210000|2022-01-19 13:16:50|3137.77|3129.07|3137.38|3128.68|3138.1|3129.4|3137.26|3128.56|23
1642598220000|2022-01-19 13:17:00|3137.42|3128.72|3138.54|3129.84|3138.61|3129.91|3137.42|3128.72|36
1642598230000|2022-01-19 13:17:10|3138.45|3129.75|3138.6|3129.9|3138.68|3129.98|3138.42|3129.72|16
1642598240000|2022-01-19 13:17:20|3138.61|3129.91|3138.52|3129.82|3138.68|3129.98|3138.43|3129.73|19
1642598250000|2022-01-19 13:17:30|3138.47|3129.77|3138.16|3129.46|3138.47|3129.77|3138.11|3129.41|23
1642598260000|2022-01-19 13:17:40|3138.15|3129.45|3137.9|3129.2|3138.28|3129.58|3137.9|3129.2|29
1642598270000|2022-01-19 13:17:50|3137.88|3129.18|3137.93|3129.23|3138.04|3129.34|3137.81|3129.11|12
1642598280000|2022-01-19 13:18:00|3137.97|3129.27|3137.51|3128.81|3138.4|3129.7|3137.43|3128.73|23
1642598290000|2022-01-19 13:18:10|3137.42|3128.72|3137.44|3128.74|3137.59|3128.89|3136.64|3127.94|33
1642598300000|2022-01-19 13:18:20|3137.25|3128.55|3135.88|3127.18|3137.25|3128.55|3135.88|3127.18|35
1642598310000|2022-01-19 13:18:30|3135.9|3127.2|3135.2|3126.5|3135.94|3127.24|3135.2|3126.5|36
1642598320000|2022-01-19 13:18:40|3135.31|3126.61|3135.2|3126.5|3135.62|3126.92|3135.11|3126.41|35
1642598330000|2022-01-19 13:18:50|3135.19|3126.49|3135.29|3126.59|3135.73|3127.03|3134.83|3126.13|39
1642598340000|2022-01-19 13:19:00|3135.23|3126.53|3134.44|3125.74|3135.32|3126.62|3133.95|3125.25|38
1642598350000|2022-01-19 13:19:10|3134.34|3125.64|3134.03|3125.33|3134.47|3125.77|3133.92|3125.22|38
1642598360000|2022-01-19 13:19:20|3134.16|3125.46|3134.26|3125.56|3134.44|3125.74|3133.3|3124.6|32
1642598370000|2022-01-19 13:19:30|3134.18|3125.48|3133.4|3124.7|3134.24|3125.54|3133.28|3124.58|33
1642598380000|2022-01-19 13:19:40|3133.38|3124.68|3133.79|3125.09|3134.12|3125.42|3132.61|3123.91|38
1642598390000|2022-01-19 13:19:50|3133.73|3125.03|3133.05|3124.35|3133.75|3125.05|3132.12|3123.42|39
1642598400000|2022-01-19 13:20:00|3133.24|3124.54|3132.29|3123.59|3133.37|3124.67|3131.49|3122.79|38
1642598410000|2022-01-19 13:20:10|3132.54|3123.84|3134.04|3125.34|3134.21|3125.51|3132.36|3123.66|38
1642598420000|2022-01-19 13:20:20|3133.99|3125.29|3135.22|3126.52|3135.49|3126.79|3133.99|3125.29|38
1642598430000|2022-01-19 13:20:30|3135.25|3126.55|3135.43|3126.73|3136.27|3127.57|3134.92|3126.22|32
1642598440000|2022-01-19 13:20:40|3135.39|3126.69|3135.27|3126.57|3135.39|3126.69|3135.04|3126.34|22
1642598450000|2022-01-19 13:20:50|3135.26|3126.56|3135.25|3126.55|3135.34|3126.64|3135.07|3126.37|16
1642598460000|2022-01-19 13:21:00|3135.2|3126.5|3134.2|3125.5|3135.25|3126.55|3134.19|3125.49|17
1642598470000|2022-01-19 13:21:10|3134.17|3125.47|3134.03|3125.33|3134.66|3125.96|3134.03|3125.33|33
1642598480000|2022-01-19 13:21:20|3134.02|3125.32|3134.18|3125.48|3134.27|3125.57|3134.02|3125.32|25
1642598490000|2022-01-19 13:21:30|3134.19|3125.49|3134.86|3126.16|3135|3126.3|3134.19|3125.49|18
1642598500000|2022-01-19 13:21:40|3135.02|3126.32|3135.5|3126.8|3135.73|3127.03|3134.81|3126.11|33
1642598510000|2022-01-19 13:21:50|3135.48|3126.78|3135.17|3126.47|3135.48|3126.78|3134.66|3125.96|33
1642598520000|2022-01-19 13:22:00|3135.42|3126.72|3135.6|3126.9|3135.6|3126.9|3135.42|3126.72|34
1642598530000|2022-01-19 13:22:10|3135.51|3126.81|3135.55|3126.85|3135.64|3126.94|3135.41|3126.71|27
1642598540000|2022-01-19 13:22:20|3135.56|3126.86|3135.76|3127.06|3135.94|3127.24|3135.39|3126.69|24
1642598550000|2022-01-19 13:22:30|3135.75|3127.05|3136.59|3127.89|3136.93|3128.23|3135.75|3127.05|35
1642598560000|2022-01-19 13:22:40|3136.6|3127.9|3136.6|3127.9|3136.6|3127.9|3136.31|3127.61|29
1642598570000|2022-01-19 13:22:50|3136.48|3127.78|3136.52|3127.82|3136.7|3128|3135.45|3126.75|30
1642598580000|2022-01-19 13:23:00|3136.49|3127.79|3136.63|3127.93|3136.9|3128.2|3136.18|3127.48|36
1642598590000|2022-01-19 13:23:10|3136.78|3128.08|3137|3128.3|3137.34|3128.64|3136.28|3127.58|27
1642598600000|2022-01-19 13:23:20|3136.99|3128.29|3136.65|3127.95|3137.07|3128.37|3135.71|3127.01|39
1642598610000|2022-01-19 13:23:30|3136.66|3127.96|3136.75|3128.05|3136.91|3128.21|3136.5|3127.8|33
1642598620000|2022-01-19 13:23:40|3136.44|3127.74|3137.27|3128.57|3137.27|3128.57|3136.44|3127.74|28
1642598630000|2022-01-19 13:23:50|3136.73|3128.03|3137.4|3128.7|3137.42|3128.72|3136.54|3127.84|34
1642598640000|2022-01-19 13:24:00|3136.94|3128.24|3137.4|3128.7|3137.76|3129.06|3136.76|3128.06|33
1642598650000|2022-01-19 13:24:10|3136.8|3128.1|3136.91|3128.21|3137.65|3128.95|3136.74|3128.04|15
1642598660000|2022-01-19 13:24:20|3136.92|3128.22|3136.69|3127.99|3137.58|3128.88|3136.4|3127.7|24
1642598670000|2022-01-19 13:24:30|3136.73|3128.03|3136.37|3127.67|3136.87|3128.17|3136.28|3127.58|36
1642598680000|2022-01-19 13:24:40|3136.1|3127.4|3135.68|3126.98|3136.78|3128.08|3135.58|3126.88|37
1642598690000|2022-01-19 13:24:50|3135.71|3127.01|3135.93|3127.23|3136.15|3127.45|3135.43|3126.73|31
1642598700000|2022-01-19 13:25:00|3136.21|3127.51|3136.6|3127.9|3136.69|3127.99|3135.82|3127.12|29
1642598710000|2022-01-19 13:25:10|3136.62|3127.92|3136.48|3127.78|3136.63|3127.93|3136.01|3127.31|32
1642598720000|2022-01-19 13:25:20|3136.47|3127.77|3136.59|3127.89|3137.19|3128.49|3136.15|3127.45|25
1642598730000|2022-01-19 13:25:30|3136.52|3127.82|3135.88|3127.18|3136.66|3127.96|3135.71|3127.01|34
1642598740000|2022-01-19 13:25:40|3136.07|3127.37|3136.21|3127.51|3136.49|3127.79|3136|3127.3|33
1642598750000|2022-01-19 13:25:50|3136.44|3127.74|3136.91|3128.21|3137.14|3128.44|3136.36|3127.66|35
1642598760000|2022-01-19 13:26:00|3136.93|3128.23|3137.41|3128.71|3137.41|3128.71|3136.51|3127.81|29
1642598770000|2022-01-19 13:26:10|3137.07|3128.37|3137.21|3128.51|3137.76|3129.06|3136.89|3128.19|35
1642598780000|2022-01-19 13:26:20|3136.99|3128.29|3137.17|3128.47|3137.62|3128.92|3136.96|3128.26|17
1642598790000|2022-01-19 13:26:30|3137.15|3128.45|3137.51|3128.81|3137.64|3128.94|3136.89|3128.19|22
1642598800000|2022-01-19 13:26:40|3137.35|3128.65|3136.68|3127.98|3137.35|3128.65|3136.04|3127.34|24
1642598810000|2022-01-19 13:26:50|3136.85|3128.15|3136.74|3128.04|3137.3|3128.6|3136.66|3127.96|23
1642598820000|2022-01-19 13:27:00|3136.83|3128.13|3137.15|3128.45|3137.2|3128.5|3136.62|3127.92|28
1642598830000|2022-01-19 13:27:10|3136.36|3127.66|3137.52|3128.82|3137.56|3128.86|3136.36|3127.66|32
1642598840000|2022-01-19 13:27:20|3137.17|3128.47|3137.06|3128.36|3137.48|3128.78|3136.93|3128.23|24
1642598850000|2022-01-19 13:27:30|3137.07|3128.37|3139.5|3130.8|3139.5|3130.8|3136.99|3128.29|30
1642598860000|2022-01-19 13:27:40|3138.79|3130.09|3139.89|3131.19|3140.24|3131.54|3138.79|3130.09|35
1642598870000|2022-01-19 13:27:50|3139.41|3130.71|3139.58|3130.88|3140.26|3131.56|3139.33|3130.63|36
1642598880000|2022-01-19 13:28:00|3139.43|3130.73|3139.55|3130.85|3139.78|3131.08|3139.36|3130.66|37
1642598890000|2022-01-19 13:28:10|3139.54|3130.84|3139.79|3131.09|3139.92|3131.22|3139.54|3130.84|31
1642598900000|2022-01-19 13:28:20|3139.65|3130.95|3140.53|3131.83|3140.57|3131.87|3139.35|3130.65|33
1642598910000|2022-01-19 13:28:30|3140.56|3131.86|3140.3|3131.6|3140.67|3131.97|3140|3131.3|35
1642598920000|2022-01-19 13:28:40|3140.38|3131.68|3140.59|3131.89|3140.67|3131.97|3140.38|3131.68|36
1642598930000|2022-01-19 13:28:50|3140.6|3131.9|3140.75|3132.05|3141.07|3132.37|3140.6|3131.9|12
1642598940000|2022-01-19 13:29:00|3140.74|3132.04|3141.28|3132.58|3141.28|3132.58|3140.6|3131.9|26
1642598950000|2022-01-19 13:29:10|3140.73|3132.03|3140.88|3132.18|3141.28|3132.58|3140.7|3132|23
1642598960000|2022-01-19 13:29:20|3141.1|3132.4|3140.71|3132.01|3141.28|3132.58|3140.7|3132|10
1642598970000|2022-01-19 13:29:30|3140.72|3132.02|3140.76|3132.06|3140.8|3132.1|3140.71|3132.01|12
1642598980000|2022-01-19 13:29:40|3140.79|3132.09|3139.98|3131.28|3140.81|3132.11|3139.98|3131.28|14
1642598990000|2022-01-19 13:29:50|3139.99|3131.29|3139.2|3130.5|3140.31|3131.61|3138.99|3130.29|23
1642599000000|2022-01-19 13:30:00|3139.23|3130.53|3140.02|3131.32|3140.24|3131.54|3139.17|3130.47|19
1642599010000|2022-01-19 13:30:10|3139.99|3131.29|3139.42|3130.72|3139.99|3131.29|3139.42|3130.72|29
1642599020000|2022-01-19 13:30:20|3139.43|3130.73|3139.4|3130.7|3139.84|3131.14|3139.14|3130.44|27
1642599030000|2022-01-19 13:30:30|3139.37|3130.67|3140.92|3132.22|3140.98|3132.28|3139.37|3130.67|31
1642599040000|2022-01-19 13:30:40|3140.93|3132.23|3140.6|3131.9|3140.94|3132.24|3140.19|3131.49|30
1642599050000|2022-01-19 13:30:50|3140.5|3131.8|3140.92|3132.22|3141.51|3132.81|3140.5|3131.8|28
1642599060000|2022-01-19 13:31:00|3140.9|3132.2|3138.27|3129.57|3140.9|3132.2|3138.27|3129.57|37
1642599070000|2022-01-19 13:31:10|3138.35|3129.65|3137.6|3128.9|3139.37|3130.67|3137.2|3128.5|35
1642599080000|2022-01-19 13:31:20|3138.1|3129.4|3135.61|3126.91|3138.1|3129.4|3135.37|3126.67|34
1642599090000|2022-01-19 13:31:30|3135.64|3126.94|3133.65|3124.95|3135.77|3127.07|3133.65|3124.95|33
1642599100000|2022-01-19 13:31:40|3133.68|3124.98|3133.24|3124.54|3133.84|3125.14|3133.24|3124.54|33
1642599110000|2022-01-19 13:31:50|3133.36|3124.66|3132.89|3124.19|3133.6|3124.9|3132.71|3124.01|29
1642599120000|2022-01-19 13:32:00|3133.05|3124.35|3131.98|3123.28|3133.12|3124.42|3131.95|3123.25|14
1642599130000|2022-01-19 13:32:10|3131.97|3123.27|3129.63|3120.93|3132.12|3123.42|3129.52|3120.82|31
1642599140000|2022-01-19 13:32:20|3129.6|3120.9|3131.54|3122.84|3131.54|3122.84|3129.12|3120.42|38
1642599150000|2022-01-19 13:32:30|3131.68|3122.98|3131.56|3122.86|3132.87|3124.17|3131.35|3122.65|38
1642599160000|2022-01-19 13:32:40|3131.5|3122.8|3130.66|3121.96|3131.51|3122.81|3130.63|3121.93|37
1642599170000|2022-01-19 13:32:50|3130.63|3121.93|3129.87|3121.17|3130.67|3121.97|3129.75|3121.05|36
1642599180000|2022-01-19 13:33:00|3129.88|3121.18|3129.03|3120.33|3130.44|3121.74|3128.76|3120.06|38
1642599190000|2022-01-19 13:33:10|3128.95|3120.25|3127.74|3119.04|3129.15|3120.45|3127.61|3118.91|37
1642599200000|2022-01-19 13:33:20|3127.8|3119.1|3127.02|3118.32|3128.38|3119.68|3126.94|3118.24|35
1642599210000|2022-01-19 13:33:30|3127|3118.3|3127.55|3118.85|3127.9|3119.2|3126.86|3118.16|38
1642599220000|2022-01-19 13:33:40|3127.56|3118.86|3127.29|3118.59|3127.99|3119.29|3127.29|3118.59|28
1642599230000|2022-01-19 13:33:50|3127.34|3118.64|3127.68|3118.98|3127.88|3119.18|3127.3|3118.6|27
1642599240000|2022-01-19 13:34:00|3127.72|3119.02|3127.64|3118.94|3127.93|3119.23|3127.38|3118.68|35
1642599250000|2022-01-19 13:34:10|3127.66|3118.96|3127.77|3119.07|3127.99|3119.29|3127.63|3118.93|29
1642599260000|2022-01-19 13:34:20|3127.79|3119.09|3128.31|3119.61|3128.44|3119.74|3127.75|3119.05|27
1642599270000|2022-01-19 13:34:30|3128.19|3119.49|3128.64|3119.94|3128.82|3120.12|3128.19|3119.49|22
1642599280000|2022-01-19 13:34:40|3128.82|3120.12|3129.58|3120.88|3130.34|3121.64|3128.82|3120.12|35
1642599290000|2022-01-19 13:34:50|3129.59|3120.89|3128.68|3119.98|3130.55|3121.85|3128.37|3119.67|31
1642599300000|2022-01-19 13:35:00|3128.76|3120.06|3129.38|3120.68|3129.99|3121.29|3128.64|3119.94|30
1642599310000|2022-01-19 13:35:10|3129.35|3120.65|3128.29|3119.59|3129.56|3120.86|3127.97|3119.27|38
1642599320000|2022-01-19 13:35:20|3128.21|3119.51|3127.98|3119.28|3128.45|3119.75|3127.54|3118.84|35
1642599330000|2022-01-19 13:35:30|3127.99|3119.29|3127.83|3119.13|3128.02|3119.32|3127.83|3119.13|30
1642599340000|2022-01-19 13:35:40|3127.73|3119.03|3127.2|3118.5|3127.9|3119.2|3127.19|3118.49|34
1642599350000|2022-01-19 13:35:50|3126.92|3118.22|3126.73|3118.03|3127.09|3118.39|3126.66|3117.96|34
1642599360000|2022-01-19 13:36:00|3126.68|3117.98|3127.93|3119.23|3128.12|3119.42|3126.68|3117.98|36
1642599370000|2022-01-19 13:36:10|3127.97|3119.27|3129.03|3120.33|3129.18|3120.48|3127.87|3119.17|32
1642599380000|2022-01-19 13:36:20|3129.07|3120.37|3129.55|3120.85|3129.65|3120.95|3129.05|3120.35|30
1642599390000|2022-01-19 13:36:30|3129.5|3120.8|3130.68|3121.98|3131.02|3122.32|3129.46|3120.76|32
1642599400000|2022-01-19 13:36:40|3130.55|3121.85|3128.96|3120.26|3130.68|3121.98|3128.92|3120.22|35
1642599410000|2022-01-19 13:36:50|3128.91|3120.21|3129.13|3120.43|3129.34|3120.64|3128.9|3120.2|34
1642599420000|2022-01-19 13:37:00|3129.12|3120.42|3128.64|3119.94|3129.22|3120.52|3128.47|3119.77|31
1642599430000|2022-01-19 13:37:10|3128.61|3119.91|3128.46|3119.76|3128.64|3119.94|3128.31|3119.61|23
1642599440000|2022-01-19 13:37:20|3128.6|3119.9|3128.65|3119.95|3129.2|3120.5|3128.46|3119.76|27
1642599450000|2022-01-19 13:37:30|3128.62|3119.92|3128.61|3119.91|3128.96|3120.26|3128.4|3119.7|24
1642599460000|2022-01-19 13:37:40|3128.6|3119.9|3128.72|3120.02|3128.92|3120.22|3128.39|3119.69|26
1642599470000|2022-01-19 13:37:50|3128.85|3120.15|3128.86|3120.16|3128.86|3120.16|3128.72|3120.02|13
1642599480000|2022-01-19 13:38:00|3128.83|3120.13|3129.12|3120.42|3129.12|3120.42|3128.83|3120.13|11
1642599490000|2022-01-19 13:38:10|3129.06|3120.36|3128.94|3120.24|3129.06|3120.36|3128.94|3120.24|5
1642599500000|2022-01-19 13:38:20|3129.06|3120.36|3127.84|3119.14|3129.06|3120.36|3127.81|3119.11|28
1642599510000|2022-01-19 13:38:30|3127.88|3119.18|3127.82|3119.12|3128.19|3119.49|3127.74|3119.04|31
1642599520000|2022-01-19 13:38:40|3127.8|3119.1|3128.31|3119.61|3128.69|3119.99|3127.8|3119.1|32
1642599530000|2022-01-19 13:38:50|3128.37|3119.67|3128.49|3119.79|3128.64|3119.94|3128.19|3119.49|25
1642599540000|2022-01-19 13:39:00|3128.5|3119.8|3129.03|3120.33|3129.26|3120.56|3128.48|3119.78|23
1642599550000|2022-01-19 13:39:10|3129|3120.3|3129.13|3120.43|3129.24|3120.54|3128.38|3119.68|28
1642599560000|2022-01-19 13:39:20|3129.15|3120.45|3128.82|3120.12|3129.34|3120.64|3128.65|3119.95|27
1642599570000|2022-01-19 13:39:30|3128.61|3119.91|3127.82|3119.12|3128.66|3119.96|3127.58|3118.88|36
1642599580000|2022-01-19 13:39:40|3127.8|3119.1|3126.99|3118.29|3127.82|3119.12|3126.99|3118.29|35
1642599590000|2022-01-19 13:39:50|3127.22|3118.52|3126.04|3117.34|3127.23|3118.53|3125.54|3116.84|30
1642599600000|2022-01-19 13:40:00|3126.05|3117.35|3125.2|3116.5|3126.05|3117.35|3125.2|3116.5|21
1642599610000|2022-01-19 13:40:10|3125.19|3116.49|3125.37|3116.67|3125.37|3116.67|3125.04|3116.34|26
1642599620000|2022-01-19 13:40:20|3125.39|3116.69|3125.79|3117.09|3125.88|3117.18|3125.34|3116.64|36
1642599630000|2022-01-19 13:40:30|3125.81|3117.11|3125.82|3117.12|3126.03|3117.33|3125.61|3116.91|31
1642599640000|2022-01-19 13:40:40|3125.88|3117.18|3125.34|3116.64|3125.94|3117.24|3125.22|3116.52|32
1642599650000|2022-01-19 13:40:50|3125.41|3116.71|3126.1|3117.4|3126.39|3117.69|3125.41|3116.71|36
1642599660000|2022-01-19 13:41:00|3126.06|3117.36|3125.13|3116.43|3126.17|3117.47|3125.13|3116.43|36
1642599670000|2022-01-19 13:41:10|3125.75|3117.05|3125.15|3116.45|3125.79|3117.09|3124.76|3116.06|25
1642599680000|2022-01-19 13:41:20|3124.87|3116.17|3124.71|3116.01|3125.15|3116.45|3123.78|3115.08|27
1642599690000|2022-01-19 13:41:30|3124.24|3115.54|3125.42|3116.72|3125.43|3116.73|3124.15|3115.45|33
1642599700000|2022-01-19 13:41:40|3125.75|3117.05|3126.64|3117.94|3126.68|3117.98|3125.43|3116.73|33
1642599710000|2022-01-19 13:41:50|3126.42|3117.72|3127.76|3119.06|3128.06|3119.36|3126.42|3117.72|32
1642599720000|2022-01-19 13:42:00|3127.66|3118.96|3128.3|3119.6|3128.3|3119.6|3127.66|3118.96|28
1642599730000|2022-01-19 13:42:10|3128.08|3119.38|3129.09|3120.39|3129.45|3120.75|3128.08|3119.38|29
1642599740000|2022-01-19 13:42:20|3129.11|3120.41|3131.67|3122.97|3131.67|3122.97|3129.06|3120.36|33
1642599750000|2022-01-19 13:42:30|3131.69|3122.99|3131.35|3122.65|3132.62|3123.92|3131.16|3122.46|38
1642599760000|2022-01-19 13:42:40|3131.12|3122.42|3129.95|3121.25|3131.74|3123.04|3129.95|3121.25|28
1642599770000|2022-01-19 13:42:50|3130.12|3121.42|3130.42|3121.72|3130.42|3121.72|3129.95|3121.25|28
1642599780000|2022-01-19 13:43:00|3129.61|3120.91|3130.33|3121.63|3130.42|3121.72|3129.61|3120.91|32
1642599790000|2022-01-19 13:43:10|3130.42|3121.72|3129.78|3121.08|3130.55|3121.85|3129.69|3120.99|33
1642599800000|2022-01-19 13:43:20|3130.01|3121.31|3130.2|3121.5|3130.2|3121.5|3128.7|3120|29
1642599810000|2022-01-19 13:43:30|3130.19|3121.49|3127.79|3119.09|3130.38|3121.68|3127.79|3119.09|31
1642599820000|2022-01-19 13:43:40|3127.78|3119.08|3128.94|3120.24|3128.98|3120.28|3127.78|3119.08|37
1642599830000|2022-01-19 13:43:50|3128.64|3119.94|3128.93|3120.23|3128.99|3120.29|3127.99|3119.29|34
1642599840000|2022-01-19 13:44:00|3128.92|3120.22|3129.12|3120.42|3130.35|3121.65|3128.86|3120.16|37
1642599850000|2022-01-19 13:44:10|3129.11|3120.41|3130.42|3121.72|3130.6|3121.9|3128.63|3119.93|34
1642599860000|2022-01-19 13:44:20|3130.88|3122.18|3131.26|3122.56|3131.75|3123.05|3130.35|3121.65|34
1642599870000|2022-01-19 13:44:30|3131.27|3122.57|3130.15|3121.45|3131.6|3122.9|3130.13|3121.43|34
1642599880000|2022-01-19 13:44:40|3130.07|3121.37|3128.81|3120.11|3130.52|3121.82|3128.11|3119.41|35
1642599890000|2022-01-19 13:44:50|3128.9|3120.2|3128.29|3119.59|3128.9|3120.2|3128.28|3119.58|33
1642599900000|2022-01-19 13:45:00|3128.28|3119.58|3128.22|3119.52|3128.48|3119.78|3128.22|3119.52|19
1642599910000|2022-01-19 13:45:10|3128.23|3119.53|3128.34|3119.64|3128.55|3119.85|3127.99|3119.29|29
1642599920000|2022-01-19 13:45:20|3128.27|3119.57|3127.45|3118.75|3128.28|3119.58|3127.16|3118.46|30
1642599930000|2022-01-19 13:45:30|3127.43|3118.73|3127.08|3118.38|3127.65|3118.95|3127.08|3118.38|34
1642599940000|2022-01-19 13:45:40|3127.09|3118.39|3126|3117.3|3127.09|3118.39|3125.99|3117.29|31
1642599950000|2022-01-19 13:45:50|3126.4|3117.7|3126.07|3117.37|3126.55|3117.85|3125.83|3117.13|38
1642599960000|2022-01-19 13:46:00|3126.1|3117.4|3126.19|3117.49|3126.49|3117.79|3125.98|3117.28|33
1642599970000|2022-01-19 13:46:10|3126.21|3117.51|3126.21|3117.51|3126.43|3117.73|3125.95|3117.25|29
1642599980000|2022-01-19 13:46:20|3126.23|3117.53|3126.92|3118.22|3126.93|3118.23|3126.23|3117.53|31
1642599990000|2022-01-19 13:46:30|3126.87|3118.17|3126.03|3117.33|3126.87|3118.17|3126.03|3117.33|26
1642600000000|2022-01-19 13:46:40|3126.1|3117.4|3126.93|3118.23|3126.93|3118.23|3125.85|3117.15|33
1642600010000|2022-01-19 13:46:50|3126.95|3118.25|3126.31|3117.61|3127.33|3118.63|3125.94|3117.24|35
1642600020000|2022-01-19 13:47:00|3126.29|3117.59|3126.36|3117.66|3126.43|3117.73|3126.19|3117.49|34
1642600030000|2022-01-19 13:47:10|3126.31|3117.61|3126.57|3117.87|3126.57|3117.87|3125.74|3117.04|36
1642600040000|2022-01-19 13:47:20|3126.58|3117.88|3125.88|3117.18|3126.66|3117.96|3125.74|3117.04|34
1642600050000|2022-01-19 13:47:30|3125.85|3117.15|3125.85|3117.15|3126.11|3117.41|3125.73|3117.03|29
1642600060000|2022-01-19 13:47:40|3125.84|3117.14|3125.51|3116.81|3125.87|3117.17|3125.35|3116.65|15
1642600070000|2022-01-19 13:47:50|3125.56|3116.86|3125.72|3117.02|3125.79|3117.09|3125.48|3116.78|23
1642600080000|2022-01-19 13:48:00|3125.74|3117.04|3125.67|3116.97|3125.83|3117.13|3125.45|3116.75|30
1642600090000|2022-01-19 13:48:10|3125.66|3116.96|3125.09|3116.39|3125.78|3117.08|3125.09|3116.39|31
1642600100000|2022-01-19 13:48:20|3125.1|3116.4|3125.41|3116.71|3125.56|3116.86|3124.72|3116.02|29
1642600110000|2022-01-19 13:48:30|3125.16|3116.46|3125.12|3116.42|3125.57|3116.87|3125.11|3116.41|27
1642600120000|2022-01-19 13:48:40|3125.17|3116.47|3123.98|3115.28|3125.17|3116.47|3123.61|3114.91|32
1642600130000|2022-01-19 13:48:50|3123.97|3115.27|3125.05|3116.35|3125.17|3116.47|3123.6|3114.9|37
1642600140000|2022-01-19 13:49:00|3125.08|3116.38|3125.64|3116.94|3126.22|3117.52|3124.68|3115.98|36
1642600150000|2022-01-19 13:49:10|3125.69|3116.99|3126.3|3117.6|3126.4|3117.7|3125.6|3116.9|28
1642600160000|2022-01-19 13:49:20|3126.23|3117.53|3121.66|3112.96|3126.24|3117.54|3121.13|3112.43|35
1642600170000|2022-01-19 13:49:30|3121.59|3112.89|3121.77|3113.07|3122.16|3113.46|3121.28|3112.58|39
1642600180000|2022-01-19 13:49:40|3121.88|3113.18|3125.14|3116.44|3125.14|3116.44|3121.61|3112.91|36
1642600190000|2022-01-19 13:49:50|3124.95|3116.25|3125.82|3117.12|3126.31|3117.61|3124.74|3116.04|35
1642600200000|2022-01-19 13:50:00|3126.16|3117.46|3128.53|3119.83|3128.53|3119.83|3125.61|3116.91|31
1642600210000|2022-01-19 13:50:10|3128.62|3119.92|3129.89|3121.19|3129.94|3121.24|3128.42|3119.72|35
1642600220000|2022-01-19 13:50:20|3130.03|3121.33|3129.14|3120.44|3130.03|3121.33|3129.14|3120.44|38
1642600230000|2022-01-19 13:50:30|3129.1|3120.4|3127.85|3119.15|3129.19|3120.49|3127.6|3118.9|31
1642600240000|2022-01-19 13:50:40|3127.7|3119|3126.78|3118.08|3127.85|3119.15|3126.77|3118.07|35
1642600250000|2022-01-19 13:50:50|3126.86|3118.16|3126.74|3118.04|3126.86|3118.16|3126.4|3117.7|30
1642600260000|2022-01-19 13:51:00|3126.64|3117.94|3127.47|3118.77|3127.62|3118.92|3126.58|3117.88|37
1642600270000|2022-01-19 13:51:10|3127.46|3118.76|3127.29|3118.59|3127.46|3118.76|3126.73|3118.03|38
1642600280000|2022-01-19 13:51:20|3127.3|3118.6|3127.48|3118.78|3127.81|3119.11|3127.18|3118.48|36
1642600290000|2022-01-19 13:51:30|3127.36|3118.66|3127.05|3118.35|3127.72|3119.02|3126.93|3118.23|30
1642600300000|2022-01-19 13:51:40|3126.89|3118.19|3126.4|3117.7|3126.89|3118.19|3126.4|3117.7|31
1642600310000|2022-01-19 13:51:50|3126.52|3117.82|3127.35|3118.65|3127.35|3118.65|3126.21|3117.51|32
1642600320000|2022-01-19 13:52:00|3127.4|3118.7|3126.62|3117.92|3127.41|3118.71|3126.37|3117.67|30
1642600330000|2022-01-19 13:52:10|3126.54|3117.84|3125.47|3116.77|3126.71|3118.01|3125.32|3116.62|30
1642600340000|2022-01-19 13:52:20|3125.48|3116.78|3126.84|3118.14|3126.84|3118.14|3125.45|3116.75|37
1642600350000|2022-01-19 13:52:30|3126.72|3118.02|3126.84|3118.14|3126.9|3118.2|3126.42|3117.72|25
1642600360000|2022-01-19 13:52:40|3126.81|3118.11|3127.08|3118.38|3127.17|3118.47|3126.63|3117.93|31
1642600370000|2022-01-19 13:52:50|3127.03|3118.33|3126.5|3117.8|3127.04|3118.34|3126.43|3117.73|29
1642600380000|2022-01-19 13:53:00|3126.51|3117.81|3126.57|3117.87|3126.67|3117.97|3126.39|3117.69|31
1642600390000|2022-01-19 13:53:10|3126.58|3117.88|3125.99|3117.29|3126.71|3118.01|3125.99|3117.29|27
1642600400000|2022-01-19 13:53:20|3125.95|3117.25|3125.77|3117.07|3126.14|3117.44|3125.57|3116.87|30
1642600410000|2022-01-19 13:53:30|3125.78|3117.08|3125.68|3116.98|3125.78|3117.08|3125.59|3116.89|20
1642600420000|2022-01-19 13:53:40|3125.75|3117.05|3124.99|3116.29|3125.9|3117.2|3124.93|3116.23|25
1642600430000|2022-01-19 13:53:50|3124.96|3116.26|3124.2|3115.5|3125.02|3116.32|3124.12|3115.42|28
1642600440000|2022-01-19 13:54:00|3124.26|3115.56|3124.33|3115.63|3124.89|3116.19|3124.12|3115.42|34
1642600450000|2022-01-19 13:54:10|3124.39|3115.69|3124.53|3115.83|3125.25|3116.55|3124.39|3115.69|37
1642600460000|2022-01-19 13:54:20|3124.48|3115.78|3124.42|3115.72|3124.6|3115.9|3124.32|3115.62|28
1642600470000|2022-01-19 13:54:30|3124.46|3115.76|3123.74|3115.04|3124.55|3115.85|3123.45|3114.75|24
1642600480000|2022-01-19 13:54:40|3123.73|3115.03|3122.95|3114.25|3123.8|3115.1|3122.52|3113.82|38
1642600490000|2022-01-19 13:54:50|3122.97|3114.27|3122.98|3114.28|3123.05|3114.35|3122.75|3114.05|33
1642600500000|2022-01-19 13:55:00|3123.03|3114.33|3123.19|3114.49|3123.31|3114.61|3122.36|3113.66|38
1642600510000|2022-01-19 13:55:10|3123.21|3114.51|3123.33|3114.63|3123.38|3114.68|3123.06|3114.36|34
1642600520000|2022-01-19 13:55:20|3123.3|3114.6|3123.65|3114.95|3123.96|3115.26|3123.2|3114.5|30
1642600530000|2022-01-19 13:55:30|3123.61|3114.91|3123.25|3114.55|3123.61|3114.91|3122.9|3114.2|36
1642600540000|2022-01-19 13:55:40|3123.26|3114.56|3123.2|3114.5|3123.46|3114.76|3123.12|3114.42|32
1642600550000|2022-01-19 13:55:50|3123.28|3114.58|3125.15|3116.45|3125.15|3116.45|3123.28|3114.58|29
1642600560000|2022-01-19 13:56:00|3125.23|3116.53|3126.4|3117.7|3126.4|3117.7|3124.86|3116.16|31
1642600570000|2022-01-19 13:56:10|3126.43|3117.73|3127.27|3118.57|3127.65|3118.95|3126.23|3117.53|35
1642600580000|2022-01-19 13:56:20|3127.21|3118.51|3127.81|3119.11|3128.58|3119.88|3127.21|3118.51|33
1642600590000|2022-01-19 13:56:30|3127.93|3119.23|3127.52|3118.82|3128.46|3119.76|3127.52|3118.82|33
1642600600000|2022-01-19 13:56:40|3128.14|3119.44|3128.32|3119.62|3129.05|3120.35|3128.14|3119.44|36
1642600610000|2022-01-19 13:56:50|3128.31|3119.61|3128.45|3119.75|3128.73|3120.03|3128.27|3119.57|30
1642600620000|2022-01-19 13:57:00|3128.34|3119.64|3128.41|3119.71|3128.42|3119.72|3128.21|3119.51|27
1642600630000|2022-01-19 13:57:10|3127.8|3119.1|3127.75|3119.05|3127.91|3119.21|3127.21|3118.51|30
1642600640000|2022-01-19 13:57:20|3127.7|3119|3129.15|3120.45|3129.2|3120.5|3127.68|3118.98|22
1642600650000|2022-01-19 13:57:30|3129.27|3120.57|3130.44|3121.74|3130.62|3121.92|3129.27|3120.57|27
1642600660000|2022-01-19 13:57:40|3130.45|3121.75|3129.52|3120.82|3130.57|3121.87|3129.51|3120.81|22
1642600670000|2022-01-19 13:57:50|3129.49|3120.79|3129.37|3120.67|3129.62|3120.92|3129.34|3120.64|23
1642600680000|2022-01-19 13:58:00|3129.54|3120.84|3129.36|3120.66|3129.71|3121.01|3129.24|3120.54|33
1642600690000|2022-01-19 13:58:10|3129.34|3120.64|3129.36|3120.66|3129.57|3120.87|3129.24|3120.54|25
1642600700000|2022-01-19 13:58:20|3129.46|3120.76|3128.74|3120.04|3129.97|3121.27|3128.74|3120.04|36
1642600710000|2022-01-19 13:58:30|3128.73|3120.03|3129.6|3120.9|3129.68|3120.98|3128.73|3120.03|37
1642600720000|2022-01-19 13:58:40|3129.57|3120.87|3129.74|3121.04|3129.79|3121.09|3129.1|3120.4|39
1642600730000|2022-01-19 13:58:50|3129.76|3121.06|3129.73|3121.03|3129.78|3121.08|3129.05|3120.35|29
1642600740000|2022-01-19 13:59:00|3129.66|3120.96|3129.62|3120.92|3129.75|3121.05|3128.86|3120.16|33
1642600750000|2022-01-19 13:59:10|3129.5|3120.8|3129.54|3120.84|3129.56|3120.86|3129.03|3120.33|36
1642600760000|2022-01-19 13:59:20|3129.51|3120.81|3129.74|3121.04|3129.74|3121.04|3128.96|3120.26|37
1642600770000|2022-01-19 13:59:30|3129.77|3121.07|3129.05|3120.35|3129.85|3121.15|3128.92|3120.22|34
1642600780000|2022-01-19 13:59:40|3129.01|3120.31|3129.57|3120.87|3129.72|3121.02|3128.99|3120.29|34
1642600790000|2022-01-19 13:59:50|3129.52|3120.82|3128.61|3119.91|3129.58|3120.88|3128.58|3119.88|29
1642600800000|2022-01-19 14:00:00|3128.54|3119.84|3128.86|3120.16|3128.86|3120.16|3128.11|3119.41|34
1642600810000|2022-01-19 14:00:10|3128.75|3120.05|3127.88|3119.18|3129.8|3121.1|3127.88|3119.18|38
1642600820000|2022-01-19 14:00:20|3127.84|3119.14|3128.41|3119.71|3128.42|3119.72|3127.67|3118.97|35
1642600830000|2022-01-19 14:00:30|3128.53|3119.83|3129.64|3120.94|3129.64|3120.94|3128.38|3119.68|36
1642600840000|2022-01-19 14:00:40|3129.56|3120.86|3130.01|3121.31|3130.4|3121.7|3129.47|3120.77|34
1642600850000|2022-01-19 14:00:50|3129.82|3121.12|3130.41|3121.71|3130.41|3121.71|3129.44|3120.74|31
1642600860000|2022-01-19 14:01:00|3130.45|3121.75|3131.28|3122.58|3131.28|3122.58|3129.56|3120.86|36
1642600870000|2022-01-19 14:01:10|3131.23|3122.53|3131.93|3123.23|3133.19|3124.49|3131.06|3122.36|32
1642600880000|2022-01-19 14:01:20|3131.88|3123.18|3131.13|3122.43|3132.01|3123.31|3130.7|3122|34
1642600890000|2022-01-19 14:01:30|3131.11|3122.41|3130.86|3122.16|3131.31|3122.61|3130.71|3122.01|31
1642600900000|2022-01-19 14:01:40|3130.83|3122.13|3129.95|3121.25|3131.25|3122.55|3129.95|3121.25|33
1642600910000|2022-01-19 14:01:50|3129.71|3121.01|3129.2|3120.5|3130.78|3122.08|3129.19|3120.49|36
1642600920000|2022-01-19 14:02:00|3129.24|3120.54|3128.81|3120.11|3129.65|3120.95|3128.81|3120.11|37
1642600930000|2022-01-19 14:02:10|3128.91|3120.21|3128.97|3120.27|3129.45|3120.75|3128.91|3120.21|39
1642600940000|2022-01-19 14:02:20|3128.85|3120.15|3128.69|3119.99|3129.26|3120.56|3128.65|3119.95|34
1642600950000|2022-01-19 14:02:30|3128.7|3120|3128.84|3120.14|3129.11|3120.41|3128.55|3119.85|31
1642600960000|2022-01-19 14:02:40|3128.93|3120.23|3128.78|3120.08|3129.05|3120.35|3128.78|3120.08|30
1642600970000|2022-01-19 14:02:50|3128.79|3120.09|3128.89|3120.19|3129.04|3120.34|3128.79|3120.09|29
1642600980000|2022-01-19 14:03:00|3128.81|3120.11|3128.36|3119.66|3128.81|3120.11|3128.18|3119.48|26
1642600990000|2022-01-19 14:03:10|3128.47|3119.77|3128.24|3119.54|3128.54|3119.84|3128.24|3119.54|28
1642601000000|2022-01-19 14:03:20|3128.26|3119.56|3128.14|3119.44|3128.5|3119.8|3127.86|3119.16|29
1642601010000|2022-01-19 14:03:30|3127.96|3119.26|3125.31|3116.61|3128.31|3119.61|3125.31|3116.61|37
1642601020000|2022-01-19 14:03:40|3125.5|3116.8|3125.02|3116.32|3125.51|3116.81|3124.64|3115.94|38
1642601030000|2022-01-19 14:03:50|3125.05|3116.35|3124.72|3116.02|3125.05|3116.35|3124.08|3115.38|35
1642601040000|2022-01-19 14:04:00|3124.69|3115.99|3123.43|3114.73|3124.78|3116.08|3123.43|3114.73|35
1642601050000|2022-01-19 14:04:10|3123.67|3114.97|3121.63|3112.93|3123.67|3114.97|3121.27|3112.57|37
1642601060000|2022-01-19 14:04:20|3121.65|3112.95|3120.54|3111.84|3121.78|3113.08|3120.25|3111.55|36
1642601070000|2022-01-19 14:04:30|3120.55|3111.85|3119.07|3110.37|3120.84|3112.14|3119.07|3110.37|37
1642601080000|2022-01-19 14:04:40|3119.27|3110.57|3118.43|3109.73|3120.21|3111.51|3117.97|3109.27|39
1642601090000|2022-01-19 14:04:50|3118.27|3109.57|3118.3|3109.6|3119.08|3110.38|3118.22|3109.52|37
1642601100000|2022-01-19 14:05:00|3118.44|3109.74|3117.99|3109.29|3118.45|3109.75|3117.98|3109.28|31
1642601110000|2022-01-19 14:05:10|3118.03|3109.33|3116.45|3107.75|3118.32|3109.62|3115.55|3106.85|38
1642601120000|2022-01-19 14:05:20|3116.59|3107.89|3116.62|3107.92|3117.27|3108.57|3116.31|3107.61|39
1642601130000|2022-01-19 14:05:30|3116.78|3108.08|3116.67|3107.97|3116.91|3108.21|3116.44|3107.74|39
1642601140000|2022-01-19 14:05:40|3116.65|3107.95|3117.87|3109.17|3118.28|3109.58|3116.59|3107.89|38
1642601150000|2022-01-19 14:05:50|3117.97|3109.27|3118.75|3110.05|3119.03|3110.33|3117.97|3109.27|37
1642601160000|2022-01-19 14:06:00|3119|3110.3|3119.41|3110.71|3120.1|3111.4|3118.88|3110.18|37
1642601170000|2022-01-19 14:06:10|3119.37|3110.67|3120.24|3111.54|3120.24|3111.54|3119.33|3110.63|36
1642601180000|2022-01-19 14:06:20|3120.28|3111.58|3121.12|3112.42|3121.27|3112.57|3120.18|3111.48|40
1642601190000|2022-01-19 14:06:30|3121.01|3112.31|3120.22|3111.52|3121.13|3112.43|3120.19|3111.49|35
1642601200000|2022-01-19 14:06:40|3120.38|3111.68|3120.46|3111.76|3120.71|3112.01|3119.79|3111.09|37
1642601210000|2022-01-19 14:06:50|3120.8|3112.1|3121.24|3112.54|3121.65|3112.95|3120.38|3111.68|34
1642601220000|2022-01-19 14:07:00|3121.36|3112.66|3122.03|3113.33|3122.39|3113.69|3120.96|3112.26|34
1642601230000|2022-01-19 14:07:10|3122.37|3113.67|3121.3|3112.6|3122.52|3113.82|3120.87|3112.17|36
1642601240000|2022-01-19 14:07:20|3121.62|3112.92|3120.7|3112|3121.72|3113.02|3120.42|3111.72|32
1642601250000|2022-01-19 14:07:30|3120.74|3112.04|3121.43|3112.73|3121.5|3112.8|3120.54|3111.84|33
1642601260000|2022-01-19 14:07:40|3121.53|3112.83|3123.64|3114.94|3123.87|3115.17|3121.08|3112.38|38
1642601270000|2022-01-19 14:07:50|3123.86|3115.16|3123.6|3114.9|3124.58|3115.88|3123.56|3114.86|31
1642601280000|2022-01-19 14:08:00|3123.61|3114.91|3124.43|3115.73|3124.92|3116.22|3123.06|3114.36|37
1642601290000|2022-01-19 14:08:10|3124.18|3115.48|3123.44|3114.74|3124.18|3115.48|3123.31|3114.61|32
1642601300000|2022-01-19 14:08:20|3123.33|3114.63|3124.81|3116.11|3124.92|3116.22|3123.27|3114.57|36
1642601310000|2022-01-19 14:08:30|3124.8|3116.1|3125.76|3117.06|3125.93|3117.23|3124.78|3116.08|32
1642601320000|2022-01-19 14:08:40|3125.53|3116.83|3126.08|3117.38|3126.3|3117.6|3125.41|3116.71|27
1642601330000|2022-01-19 14:08:50|3125.98|3117.28|3126.78|3118.08|3126.88|3118.18|3125.98|3117.28|32
1642601340000|2022-01-19 14:09:00|3126.84|3118.14|3126.37|3117.67|3127.3|3118.6|3126.25|3117.55|15
1642601350000|2022-01-19 14:09:10|3126.5|3117.8|3127.4|3118.7|3127.41|3118.71|3126.49|3117.79|27
1642601360000|2022-01-19 14:09:20|3127.33|3118.63|3126.01|3117.31|3127.4|3118.7|3125.81|3117.11|31
1642601370000|2022-01-19 14:09:30|3126.11|3117.41|3126.36|3117.66|3126.6|3117.9|3125.59|3116.89|35
1642601380000|2022-01-19 14:09:40|3126.22|3117.52|3126.17|3117.47|3126.91|3118.21|3125.97|3117.27|39
1642601390000|2022-01-19 14:09:50|3126.33|3117.63|3127.34|3118.64|3127.47|3118.77|3126.24|3117.54|35
1642601400000|2022-01-19 14:10:00|3127.46|3118.76|3125.79|3117.09|3127.61|3118.91|3125.79|3117.09|33
1642601410000|2022-01-19 14:10:10|3125.77|3117.07|3129.01|3120.31|3129.23|3120.53|3125.77|3117.07|24
1642601420000|2022-01-19 14:10:20|3129.17|3120.47|3130|3121.3|3130.6|3121.9|3129.09|3120.39|31
1642601430000|2022-01-19 14:10:30|3129.94|3121.24|3131.05|3122.35|3131.32|3122.62|3129.84|3121.14|34
1642601440000|2022-01-19 14:10:40|3131.81|3123.11|3135.4|3126.7|3136.21|3127.51|3131.81|3123.11|39
1642601450000|2022-01-19 14:10:50|3135.34|3126.64|3134.41|3125.71|3135.66|3126.96|3134.34|3125.64|39
1642601460000|2022-01-19 14:11:00|3134.44|3125.74|3133.15|3124.45|3135.03|3126.33|3133|3124.3|37
1642601470000|2022-01-19 14:11:10|3133.22|3124.52|3132.53|3123.83|3133.36|3124.66|3132.31|3123.61|39
1642601480000|2022-01-19 14:11:20|3132.24|3123.54|3132.26|3123.56|3132.76|3124.06|3131.14|3122.44|35
1642601490000|2022-01-19 14:11:30|3132.23|3123.53|3133.57|3124.87|3134.12|3125.42|3132.19|3123.49|38
1642601500000|2022-01-19 14:11:40|3133.68|3124.98|3133.74|3125.04|3133.88|3125.18|3133.25|3124.55|40
1642601510000|2022-01-19 14:11:50|3133.76|3125.06|3132.6|3123.9|3133.82|3125.12|3132.01|3123.31|36
1642601520000|2022-01-19 14:12:00|3132.55|3123.85|3132.68|3123.98|3133|3124.3|3132|3123.3|36
1642601530000|2022-01-19 14:12:10|3132.99|3124.29|3131.56|3122.86|3133.11|3124.41|3131.18|3122.48|37
1642601540000|2022-01-19 14:12:20|3131.57|3122.87|3131.56|3122.86|3132.42|3123.72|3131.56|3122.86|36
1642601550000|2022-01-19 14:12:30|3131.64|3122.94|3132.64|3123.94|3132.74|3124.04|3130.64|3121.94|39
1642601560000|2022-01-19 14:12:40|3132.66|3123.96|3132.04|3123.34|3132.7|3124|3131.98|3123.28|33
1642601570000|2022-01-19 14:12:50|3132.02|3123.32|3132.63|3123.93|3132.66|3123.96|3132.01|3123.31|30
1642601580000|2022-01-19 14:13:00|3132.61|3123.91|3132.23|3123.53|3132.79|3124.09|3132.12|3123.42|27
1642601590000|2022-01-19 14:13:10|3132.24|3123.54|3131.8|3123.1|3132.25|3123.55|3131.5|3122.8|26
1642601600000|2022-01-19 14:13:20|3131.78|3123.08|3131.69|3122.99|3132.24|3123.54|3131.48|3122.78|28
1642601610000|2022-01-19 14:13:30|3131.71|3123.01|3131.68|3122.98|3132.1|3123.4|3131.53|3122.83|32
1642601620000|2022-01-19 14:13:40|3131.64|3122.94|3131.35|3122.65|3131.86|3123.16|3130.82|3122.12|30
1642601630000|2022-01-19 14:13:50|3131.36|3122.66|3131.25|3122.55|3131.68|3122.98|3130.73|3122.03|29
1642601640000|2022-01-19 14:14:00|3131.26|3122.56|3131.17|3122.47|3131.38|3122.68|3130.62|3121.92|35
1642601650000|2022-01-19 14:14:10|3131.27|3122.57|3130.49|3121.79|3131.34|3122.64|3130.22|3121.52|29
1642601660000|2022-01-19 14:14:20|3130.48|3121.78|3131.59|3122.89|3131.7|3123|3130.48|3121.78|30
1642601670000|2022-01-19 14:14:30|3131.61|3122.91|3131.22|3122.52|3131.62|3122.92|3131.09|3122.39|25
1642601680000|2022-01-19 14:14:40|3131.23|3122.53|3131.05|3122.35|3131.31|3122.61|3130.81|3122.11|12
1642601690000|2022-01-19 14:14:50|3131.04|3122.34|3130.85|3122.15|3131.11|3122.41|3130.85|3122.15|26
1642601700000|2022-01-19 14:15:00|3130.89|3122.19|3131.34|3122.64|3132.08|3123.38|3130.89|3122.19|35
1642601710000|2022-01-19 14:15:10|3131.42|3122.72|3130.6|3121.9|3131.86|3123.16|3130.1|3121.4|38
1642601720000|2022-01-19 14:15:20|3130.61|3121.91|3130.43|3121.73|3130.61|3121.91|3129.85|3121.15|28
1642601730000|2022-01-19 14:15:30|3130.04|3121.34|3128.87|3120.17|3130.87|3122.17|3128.8|3120.1|36
1642601740000|2022-01-19 14:15:40|3128.83|3120.13|3129.7|3121|3129.7|3121|3128.83|3120.13|33
1642601750000|2022-01-19 14:15:50|3129.89|3121.19|3130.43|3121.73|3130.43|3121.73|3129.42|3120.72|36
1642601760000|2022-01-19 14:16:00|3130.56|3121.86|3129.6|3120.9|3131.1|3122.4|3129.6|3120.9|32
1642601770000|2022-01-19 14:16:10|3129.57|3120.87|3129.39|3120.69|3129.83|3121.13|3129.14|3120.44|34
1642601780000|2022-01-19 14:16:20|3129.41|3120.71|3130.82|3122.12|3131.12|3122.42|3129.38|3120.68|33
1642601790000|2022-01-19 14:16:30|3130.91|3122.21|3131.22|3122.52|3131.59|3122.89|3130.82|3122.12|32
1642601800000|2022-01-19 14:16:40|3130.97|3122.27|3131.12|3122.42|3131.24|3122.54|3130.97|3122.27|22
1642601810000|2022-01-19 14:16:50|3131.14|3122.44|3130.86|3122.16|3131.3|3122.6|3130.79|3122.09|30
1642601820000|2022-01-19 14:17:00|3130.88|3122.18|3130.76|3122.06|3131.13|3122.43|3130.74|3122.04|30
1642601830000|2022-01-19 14:17:10|3130.96|3122.26|3131.85|3123.15|3131.86|3123.16|3130.81|3122.11|31
1642601840000|2022-01-19 14:17:20|3131.86|3123.16|3131.43|3122.73|3131.86|3123.16|3131.43|3122.73|30
1642601850000|2022-01-19 14:17:30|3131.45|3122.75|3131.51|3122.81|3131.6|3122.9|3131.23|3122.53|28
1642601860000|2022-01-19 14:17:40|3131.5|3122.8|3130.66|3121.96|3131.5|3122.8|3130.66|3121.96|30
1642601870000|2022-01-19 14:17:50|3130.62|3121.92|3131.38|3122.68|3131.4|3122.7|3130.53|3121.83|34
1642601880000|2022-01-19 14:18:00|3131.39|3122.69|3131.37|3122.67|3131.43|3122.73|3131.37|3122.67|20
1642601890000|2022-01-19 14:18:10|3131.36|3122.66|3131.51|3122.81|3131.52|3122.82|3131.36|3122.66|31
1642601900000|2022-01-19 14:18:20|3131.39|3122.69|3131.78|3123.08|3131.78|3123.08|3131.27|3122.57|33
1642601910000|2022-01-19 14:18:30|3131.83|3123.13|3132.27|3123.57|3132.85|3124.15|3131.68|3122.98|29
1642601920000|2022-01-19 14:18:40|3132.64|3123.94|3132.09|3123.39|3132.67|3123.97|3131.88|3123.18|30
1642601930000|2022-01-19 14:18:50|3132.07|3123.37|3131.95|3123.25|3132.07|3123.37|3131.81|3123.11|18
1642601940000|2022-01-19 14:19:00|3132.02|3123.32|3132.18|3123.48|3132.68|3123.98|3132.01|3123.31|31
1642601950000|2022-01-19 14:19:10|3132.4|3123.7|3131.9|3123.2|3132.42|3123.72|3131.69|3122.99|33
1642601960000|2022-01-19 14:19:20|3131.85|3123.15|3131.98|3123.28|3131.99|3123.29|3131.64|3122.94|31
1642601970000|2022-01-19 14:19:30|3131.88|3123.18|3130.47|3121.77|3131.88|3123.18|3130.17|3121.47|29
1642601980000|2022-01-19 14:19:40|3130.46|3121.76|3130.37|3121.67|3130.56|3121.86|3129.49|3120.79|29
1642601990000|2022-01-19 14:19:50|3130.36|3121.66|3129.88|3121.18|3130.53|3121.83|3128.89|3120.19|30
1642602000000|2022-01-19 14:20:00|3129.96|3121.26|3129.18|3120.48|3129.97|3121.27|3129.05|3120.35|31
1642602010000|2022-01-19 14:20:10|3129.2|3120.5|3127.76|3119.06|3129.23|3120.53|3127.64|3118.94|34
1642602020000|2022-01-19 14:20:20|3127.73|3119.03|3129.21|3120.51|3129.33|3120.63|3127.68|3118.98|34
1642602030000|2022-01-19 14:20:30|3129.33|3120.63|3129.56|3120.86|3129.59|3120.89|3129.23|3120.53|25
1642602040000|2022-01-19 14:20:40|3129.51|3120.81|3130.91|3122.21|3131.25|3122.55|3129.46|3120.76|29
1642602050000|2022-01-19 14:20:50|3130.99|3122.29|3130.87|3122.17|3131.81|3123.11|3130.63|3121.93|35
1642602060000|2022-01-19 14:21:00|3130.92|3122.22|3131.58|3122.88|3131.96|3123.26|3130.77|3122.07|29
1642602070000|2022-01-19 14:21:10|3131.59|3122.89|3134.86|3126.16|3135|3126.3|3131.54|3122.84|35
1642602080000|2022-01-19 14:21:20|3135.77|3127.07|3136.15|3127.45|3136.94|3128.24|3135.32|3126.62|36
1642602090000|2022-01-19 14:21:30|3136.12|3127.42|3136.22|3127.52|3137.32|3128.62|3135.39|3126.69|39
1642602100000|2022-01-19 14:21:40|3136.19|3127.49|3135.38|3126.68|3136.6|3127.9|3135.31|3126.61|35
1642602110000|2022-01-19 14:21:50|3135.39|3126.69|3134.96|3126.26|3135.51|3126.81|3134.68|3125.98|37
1642602120000|2022-01-19 14:22:00|3134.85|3126.15|3135.26|3126.56|3135.44|3126.74|3134.61|3125.91|37
1642602130000|2022-01-19 14:22:10|3135.24|3126.54|3135.33|3126.63|3135.49|3126.79|3135.24|3126.54|29
1642602140000|2022-01-19 14:22:20|3135.34|3126.64|3135.29|3126.59|3135.43|3126.73|3135.15|3126.45|34
1642602150000|2022-01-19 14:22:30|3135.34|3126.64|3135.39|3126.69|3135.49|3126.79|3135.32|3126.62|29
1642602160000|2022-01-19 14:22:40|3135.4|3126.7|3135.48|3126.78|3135.52|3126.82|3135.29|3126.59|26
1642602170000|2022-01-19 14:22:50|3135.49|3126.79|3135.34|3126.64|3135.54|3126.84|3135.19|3126.49|32
1642602180000|2022-01-19 14:23:00|3135.3|3126.6|3135.36|3126.66|3135.8|3127.1|3134.88|3126.18|36
1642602190000|2022-01-19 14:23:10|3135.41|3126.71|3136.3|3127.6|3136.69|3127.99|3135.14|3126.44|33
1642602200000|2022-01-19 14:23:20|3136.34|3127.64|3137.03|3128.33|3137.1|3128.4|3136.29|3127.59|32
1642602210000|2022-01-19 14:23:30|3136.88|3128.18|3135.48|3126.78|3136.88|3128.18|3135.36|3126.66|38
1642602220000|2022-01-19 14:23:40|3135.53|3126.83|3134.64|3125.94|3135.69|3126.99|3134.59|3125.89|35
1642602230000|2022-01-19 14:23:50|3134.61|3125.91|3134.69|3125.99|3134.77|3126.07|3134.23|3125.53|34
1642602240000|2022-01-19 14:24:00|3134.7|3126|3135.51|3126.81|3135.57|3126.87|3134.7|3126|32
1642602250000|2022-01-19 14:24:10|3135.46|3126.76|3135.19|3126.49|3135.46|3126.76|3134.99|3126.29|35
1642602260000|2022-01-19 14:24:20|3135.11|3126.41|3135.15|3126.45|3135.49|3126.79|3135.08|3126.38|35
1642602270000|2022-01-19 14:24:30|3135.14|3126.44|3133.46|3124.76|3135.27|3126.57|3133.45|3124.75|38
1642602280000|2022-01-19 14:24:40|3133.25|3124.55|3133.13|3124.43|3133.26|3124.56|3132.86|3124.16|36
1642602290000|2022-01-19 14:24:50|3133.14|3124.44|3133.23|3124.53|3133.33|3124.63|3132.85|3124.15|28
1642602300000|2022-01-19 14:25:00|3133.36|3124.66|3133.31|3124.61|3133.63|3124.93|3133.1|3124.4|25
1642602310000|2022-01-19 14:25:10|3133.42|3124.72|3133.11|3124.41|3133.68|3124.98|3132.91|3124.21|32
1642602320000|2022-01-19 14:25:20|3133.1|3124.4|3132.75|3124.05|3133.43|3124.73|3132.71|3124.01|34
1642602330000|2022-01-19 14:25:30|3132.78|3124.08|3132.75|3124.05|3132.84|3124.14|3132.47|3123.77|28
1642602340000|2022-01-19 14:25:40|3132.97|3124.27|3133.06|3124.36|3133.18|3124.48|3132.84|3124.14|30
1642602350000|2022-01-19 14:25:50|3133.16|3124.46|3132.84|3124.14|3133.34|3124.64|3132.84|3124.14|29
1642602360000|2022-01-19 14:26:00|3132.83|3124.13|3132.8|3124.1|3133.02|3124.32|3132.76|3124.06|32
1642602370000|2022-01-19 14:26:10|3132.82|3124.12|3132.45|3123.75|3132.99|3124.29|3132.44|3123.74|34
1642602380000|2022-01-19 14:26:20|3132.42|3123.72|3132.85|3124.15|3133.23|3124.53|3132.32|3123.62|37
1642602390000|2022-01-19 14:26:30|3132.95|3124.25|3132.59|3123.89|3133.54|3124.84|3132.59|3123.89|33
1642602400000|2022-01-19 14:26:40|3132.68|3123.98|3132.41|3123.71|3133.04|3124.34|3132.28|3123.58|23
1642602410000|2022-01-19 14:26:50|3131.96|3123.26|3132.17|3123.47|3132.86|3124.16|3131.5|3122.8|29
1642602420000|2022-01-19 14:27:00|3131.5|3122.8|3131.63|3122.93|3132.17|3123.47|3131.5|3122.8|8
1642602430000|2022-01-19 14:27:10|3131.5|3122.8|3132.93|3124.23|3132.99|3124.29|3131.5|3122.8|16
1642602440000|2022-01-19 14:27:20|3132.9|3124.2|3132.62|3123.92|3133.47|3124.77|3132.35|3123.65|27
1642602450000|2022-01-19 14:27:30|3132.48|3123.78|3133.5|3124.8|3133.5|3124.8|3132.48|3123.78|33
1642602460000|2022-01-19 14:27:40|3133.83|3125.13|3133.84|3125.14|3134.01|3125.31|3133.76|3125.06|35
1642602470000|2022-01-19 14:27:50|3133.83|3125.13|3133.96|3125.26|3134.06|3125.36|3133.81|3125.11|21
1642602480000|2022-01-19 14:28:00|3133.95|3125.25|3133.77|3125.07|3133.95|3125.25|3133.49|3124.79|26
1642602490000|2022-01-19 14:28:10|3133.79|3125.09|3133.31|3124.61|3133.79|3125.09|3133.21|3124.51|23
1642602500000|2022-01-19 14:28:20|3133.29|3124.59|3132.98|3124.28|3133.34|3124.64|3132.98|3124.28|32
1642602510000|2022-01-19 14:28:30|3132.97|3124.27|3132.59|3123.89|3133.13|3124.43|3132.51|3123.81|25
1642602520000|2022-01-19 14:28:40|3132.64|3123.94|3132.08|3123.38|3132.77|3124.07|3131.89|3123.19|19
1642602530000|2022-01-19 14:28:50|3132.22|3123.52|3132.17|3123.47|3132.87|3124.17|3131.47|3122.77|27
1642602540000|2022-01-19 14:29:00|3132.23|3123.53|3133.35|3124.65|3133.57|3124.87|3132.23|3123.53|35
1642602550000|2022-01-19 14:29:10|3133.68|3124.98|3134.56|3125.86|3134.6|3125.9|3133.29|3124.59|33
1642602560000|2022-01-19 14:29:20|3134.52|3125.82|3138.55|3129.85|3138.55|3129.85|3134.49|3125.79|34
1642602570000|2022-01-19 14:29:30|3138.68|3129.98|3140.64|3131.94|3141.65|3132.95|3138.68|3129.98|38
1642602580000|2022-01-19 14:29:40|3140.39|3131.69|3139.36|3130.66|3141.14|3132.44|3139.36|3130.66|35
1642602590000|2022-01-19 14:29:50|3140.37|3131.67|3139.25|3130.55|3141.11|3132.41|3139.25|3130.55|39
1642602600000|2022-01-19 14:30:00|3139.37|3130.67|3138.45|3129.75|3139.37|3130.67|3136.77|3128.07|37
1642602610000|2022-01-19 14:30:10|3138.11|3129.41|3142.44|3133.74|3142.44|3133.74|3138.11|3129.41|33
1642602620000|2022-01-19 14:30:20|3142.39|3133.69|3145.51|3136.81|3146.09|3137.39|3142.17|3133.47|21
1642602630000|2022-01-19 14:30:30|3145.1|3136.4|3146.63|3137.93|3146.81|3138.11|3145.09|3136.39|20
1642602640000|2022-01-19 14:30:40|3146.55|3137.85|3149|3140.3|3149|3140.3|3146.25|3137.55|20
1642602650000|2022-01-19 14:30:50|3148.2|3139.5|3146.04|3137.34|3148.74|3140.04|3146.04|3137.34|24
1642602660000|2022-01-19 14:31:00|3146.06|3137.36|3145.11|3136.41|3146.06|3137.36|3142.92|3134.22|27
1642602670000|2022-01-19 14:31:10|3145.55|3136.85|3145.56|3136.86|3146.1|3137.4|3145.09|3136.39|28
1642602680000|2022-01-19 14:31:20|3145.99|3137.29|3144.83|3136.13|3146.14|3137.44|3143.35|3134.65|28
1642602690000|2022-01-19 14:31:30|3145.08|3136.38|3147.17|3138.47|3147.22|3138.52|3145.08|3136.38|27
1642602700000|2022-01-19 14:31:40|3147.23|3138.53|3148.17|3139.47|3149|3140.3|3146.1|3137.4|29
1642602710000|2022-01-19 14:31:50|3148.4|3139.7|3149.04|3140.34|3149.24|3140.54|3148.03|3139.33|28
1642602720000|2022-01-19 14:32:00|3149.16|3140.46|3150.71|3142.01|3151.23|3142.53|3149.16|3140.46|29
1642602730000|2022-01-19 14:32:10|3150.54|3141.84|3150.85|3142.15|3151.63|3142.93|3150.45|3141.75|28
1642602740000|2022-01-19 14:32:20|3150.86|3142.16|3150.65|3141.95|3151.27|3142.57|3150.37|3141.67|27
1642602750000|2022-01-19 14:32:30|3150.74|3142.04|3151.18|3142.48|3151.27|3142.57|3150.26|3141.56|27
1642602760000|2022-01-19 14:32:40|3150.93|3142.23|3150.72|3142.02|3152.24|3143.54|3150.72|3142.02|27
1642602770000|2022-01-19 14:32:50|3150.32|3141.62|3148.71|3140.01|3150.93|3142.23|3148.04|3139.34|27
1642602780000|2022-01-19 14:33:00|3148.78|3140.08|3148.93|3140.23|3149.69|3140.99|3148.74|3140.04|29
1642602790000|2022-01-19 14:33:10|3148.69|3139.99|3148.7|3140|3149.07|3140.37|3147.94|3139.24|27
1642602800000|2022-01-19 14:33:20|3148.4|3139.7|3146.59|3137.89|3149.25|3140.55|3146.04|3137.34|28
1642602810000|2022-01-19 14:33:30|3146.83|3138.13|3146.75|3138.05|3147.11|3138.41|3146.23|3137.53|27
1642602820000|2022-01-19 14:33:40|3146.69|3137.99|3146.82|3138.12|3147.09|3138.39|3146.22|3137.52|28
1642602830000|2022-01-19 14:33:50|3146.89|3138.19|3145.11|3136.41|3146.94|3138.24|3144.95|3136.25|27
1642602840000|2022-01-19 14:34:00|3144.93|3136.23|3143.79|3135.09|3145.35|3136.65|3143.79|3135.09|26
1642602850000|2022-01-19 14:34:10|3143.8|3135.1|3146.45|3137.75|3146.71|3138.01|3143.8|3135.1|28
1642602860000|2022-01-19 14:34:20|3146.54|3137.84|3145.03|3136.33|3146.54|3137.84|3144.81|3136.11|26
1642602870000|2022-01-19 14:34:30|3145.01|3136.31|3144.75|3136.05|3145.17|3136.47|3144.35|3135.65|28
1642602880000|2022-01-19 14:34:40|3144.64|3135.94|3143.74|3135.04|3144.86|3136.16|3143.54|3134.84|25
1642602890000|2022-01-19 14:34:50|3143.84|3135.14|3143.24|3134.54|3143.96|3135.26|3143.18|3134.48|27
1642602900000|2022-01-19 14:35:00|3143.55|3134.85|3144.7|3136|3144.78|3136.08|3143.55|3134.85|27
1642602910000|2022-01-19 14:35:10|3144.65|3135.95|3142.69|3133.99|3144.82|3136.12|3142.69|3133.99|29
1642602920000|2022-01-19 14:35:20|3142.64|3133.94|3142.56|3133.86|3143.1|3134.4|3142.22|3133.52|26
1642602930000|2022-01-19 14:35:30|3143.12|3134.42|3143.41|3134.71|3143.53|3134.83|3141.95|3133.25|28
1642602940000|2022-01-19 14:35:40|3143.56|3134.86|3144.74|3136.04|3145.09|3136.39|3143.45|3134.75|26
1642602950000|2022-01-19 14:35:50|3144.72|3136.02|3144.06|3135.36|3145.57|3136.87|3144|3135.3|23
1642602960000|2022-01-19 14:36:00|3144.24|3135.54|3143.83|3135.13|3144.79|3136.09|3143.83|3135.13|26
1642602970000|2022-01-19 14:36:10|3143.14|3134.44|3143.89|3135.19|3144.12|3135.42|3142.83|3134.13|27
1642602980000|2022-01-19 14:36:20|3143.95|3135.25|3145.18|3136.48|3145.31|3136.61|3143.48|3134.78|23
1642602990000|2022-01-19 14:36:30|3145.6|3136.9|3152.01|3143.31|3152.01|3143.31|3145.31|3136.61|27
1642603000000|2022-01-19 14:36:40|3151.87|3143.17|3151.75|3143.05|3151.87|3143.17|3150.06|3141.36|28
1642603010000|2022-01-19 14:36:50|3151.34|3142.64|3150.15|3141.45|3151.38|3142.68|3150.15|3141.45|26
1642603020000|2022-01-19 14:37:00|3150.13|3141.43|3149.69|3140.99|3150.81|3142.11|3149.37|3140.67|27
1642603030000|2022-01-19 14:37:10|3149.68|3140.98|3151.46|3142.76|3151.55|3142.85|3149.68|3140.98|25
1642603040000|2022-01-19 14:37:20|3151.81|3143.11|3153.63|3144.93|3153.63|3144.93|3151.81|3143.11|25
1642603050000|2022-01-19 14:37:30|3153.64|3144.94|3153.42|3144.72|3153.79|3145.09|3152.96|3144.26|26
1642603060000|2022-01-19 14:37:40|3153.7|3145|3154.94|3146.24|3154.94|3146.24|3153.16|3144.46|29
1642603070000|2022-01-19 14:37:50|3155.78|3147.08|3154.44|3145.74|3156.06|3147.36|3154.09|3145.39|39
1642603080000|2022-01-19 14:38:00|3154.58|3145.88|3154.94|3146.24|3154.94|3146.24|3154.11|3145.41|40
1642603090000|2022-01-19 14:38:10|3154.93|3146.23|3154.78|3146.08|3155.15|3146.45|3154.43|3145.73|32
1642603100000|2022-01-19 14:38:20|3154.87|3146.17|3155.42|3146.72|3155.42|3146.72|3154.68|3145.98|35
1642603110000|2022-01-19 14:38:30|3155.44|3146.74|3153.99|3145.29|3155.44|3146.74|3153.99|3145.29|29
1642603120000|2022-01-19 14:38:40|3153.95|3145.25|3154.65|3145.95|3155.17|3146.47|3153.67|3144.97|34
1642603130000|2022-01-19 14:38:50|3154.73|3146.03|3154.54|3145.84|3154.82|3146.12|3153.86|3145.16|36
1642603140000|2022-01-19 14:39:00|3154.57|3145.87|3155.4|3146.7|3155.4|3146.7|3154.57|3145.87|37
1642603150000|2022-01-19 14:39:10|3154.98|3146.28|3155.21|3146.51|3155.56|3146.86|3154.82|3146.12|31
1642603160000|2022-01-19 14:39:20|3155.16|3146.46|3155.89|3147.19|3156.3|3147.6|3154.84|3146.14|37
1642603170000|2022-01-19 14:39:30|3155.61|3146.91|3155.74|3147.04|3156.1|3147.4|3155.59|3146.89|34
1642603180000|2022-01-19 14:39:40|3155.7|3147|3155.33|3146.63|3155.77|3147.07|3155.27|3146.57|29
1642603190000|2022-01-19 14:39:50|3155.36|3146.66|3154.03|3145.33|3155.36|3146.66|3154.03|3145.33|30
1642603200000|2022-01-19 14:40:00|3154.05|3145.35|3151.84|3143.14|3154.3|3145.6|3151.07|3142.37|33
1642603210000|2022-01-19 14:40:10|3151.25|3142.55|3151.37|3142.67|3151.4|3142.7|3149.92|3141.22|39
1642603220000|2022-01-19 14:40:20|3151.4|3142.7|3152.13|3143.43|3153.11|3144.41|3151.37|3142.67|37
1642603230000|2022-01-19 14:40:30|3152.02|3143.32|3150.56|3141.86|3152.27|3143.57|3150.46|3141.76|36
1642603240000|2022-01-19 14:40:40|3149.75|3141.05|3153.13|3144.43|3153.59|3144.89|3149.75|3141.05|39
1642603250000|2022-01-19 14:40:50|3153.05|3144.35|3153.54|3144.84|3153.57|3144.87|3152.42|3143.72|39
1642603260000|2022-01-19 14:41:00|3153.62|3144.92|3155.18|3146.48|3156.44|3147.74|3153.62|3144.92|39
1642603270000|2022-01-19 14:41:10|3155.33|3146.63|3156.04|3147.34|3156.35|3147.65|3155.12|3146.42|38
1642603280000|2022-01-19 14:41:20|3155.86|3147.16|3156.25|3147.55|3157.15|3148.45|3155.86|3147.16|39
1642603290000|2022-01-19 14:41:30|3156.48|3147.78|3156.78|3148.08|3158.1|3149.4|3156.25|3147.55|39
1642603300000|2022-01-19 14:41:40|3156.67|3147.97|3155.61|3146.91|3156.86|3148.16|3155.14|3146.44|37
1642603310000|2022-01-19 14:41:50|3155.46|3146.76|3155.63|3146.93|3156.67|3147.97|3155.38|3146.68|37
1642603320000|2022-01-19 14:42:00|3155.77|3147.07|3157.95|3149.25|3158.01|3149.31|3155.74|3147.04|39
1642603330000|2022-01-19 14:42:10|3158.16|3149.46|3158.96|3150.26|3159.3|3150.6|3157.78|3149.08|38
1642603340000|2022-01-19 14:42:20|3158.58|3149.88|3158.61|3149.91|3158.96|3150.26|3158.18|3149.48|38
1642603350000|2022-01-19 14:42:30|3158.34|3149.64|3158.27|3149.57|3158.82|3150.12|3157.32|3148.62|38
1642603360000|2022-01-19 14:42:40|3158.22|3149.52|3155.23|3146.53|3158.4|3149.7|3155.05|3146.35|40
1642603370000|2022-01-19 14:42:50|3155.1|3146.4|3153.07|3144.37|3155.18|3146.48|3152.36|3143.66|39
1642603380000|2022-01-19 14:43:00|3153.32|3144.62|3150.87|3142.17|3153.72|3145.02|3150.87|3142.17|38
1642603390000|2022-01-19 14:43:10|3150.9|3142.2|3150.21|3141.51|3151.29|3142.59|3149.88|3141.18|39
1642603400000|2022-01-19 14:43:20|3150.34|3141.64|3150.18|3141.48|3150.83|3142.13|3149.52|3140.82|36
1642603410000|2022-01-19 14:43:30|3150.03|3141.33|3149.95|3141.25|3150.48|3141.78|3148.94|3140.24|27
1642603420000|2022-01-19 14:43:40|3149.98|3141.28|3150.73|3142.03|3151.12|3142.42|3149.98|3141.28|36
1642603430000|2022-01-19 14:43:50|3150.57|3141.87|3150.06|3141.36|3150.63|3141.93|3149.93|3141.23|38
1642603440000|2022-01-19 14:44:00|3150.05|3141.35|3150.78|3142.08|3150.78|3142.08|3149.94|3141.24|37
1642603450000|2022-01-19 14:44:10|3150.95|3142.25|3152.56|3143.86|3152.98|3144.28|3150.95|3142.25|37
1642603460000|2022-01-19 14:44:20|3152.59|3143.89|3151.75|3143.05|3152.59|3143.89|3151.34|3142.64|37
1642603470000|2022-01-19 14:44:30|3151.86|3143.16|3153.12|3144.42|3153.29|3144.59|3150.59|3141.89|38
1642603480000|2022-01-19 14:44:40|3152.85|3144.15|3153.02|3144.32|3153.27|3144.57|3152.78|3144.08|32
1642603490000|2022-01-19 14:44:50|3152.85|3144.15|3152.74|3144.04|3153.31|3144.61|3152.74|3144.04|33
1642603500000|2022-01-19 14:45:00|3152.81|3144.11|3153.83|3145.13|3153.83|3145.13|3152.81|3144.11|36
1642603510000|2022-01-19 14:45:10|3153.69|3144.99|3154.31|3145.61|3154.72|3146.02|3153.68|3144.98|29
1642603520000|2022-01-19 14:45:20|3154.29|3145.59|3153|3144.3|3154.29|3145.59|3152.69|3143.99|37
1642603530000|2022-01-19 14:45:30|3152.8|3144.1|3152.78|3144.08|3152.97|3144.27|3151.02|3142.32|40
1642603540000|2022-01-19 14:45:40|3152.71|3144.01|3150.03|3141.33|3152.76|3144.06|3149.75|3141.05|38
1642603550000|2022-01-19 14:45:50|3150.01|3141.31|3150.17|3141.47|3150.34|3141.64|3149.6|3140.9|34
1642603560000|2022-01-19 14:46:00|3150.25|3141.55|3153.07|3144.37|3153.08|3144.38|3150.06|3141.36|38
1642603570000|2022-01-19 14:46:10|3153.08|3144.38|3159.82|3151.12|3160.4|3151.7|3153.04|3144.34|34
1642603580000|2022-01-19 14:46:20|3159.71|3151.01|3157.71|3149.01|3159.71|3151.01|3156.48|3147.78|39
1642603590000|2022-01-19 14:46:30|3158.03|3149.33|3155.73|3147.03|3158.09|3149.39|3155.55|3146.85|37
1642603600000|2022-01-19 14:46:40|3156.62|3147.92|3157.52|3148.82|3157.65|3148.95|3155.91|3147.21|36
1642603610000|2022-01-19 14:46:50|3157.4|3148.7|3156.96|3148.26|3158.15|3149.45|3156.96|3148.26|37
1642603620000|2022-01-19 14:47:00|3156.97|3148.27|3155.34|3146.64|3158.15|3149.45|3155.08|3146.38|37
1642603630000|2022-01-19 14:47:10|3154.44|3145.74|3156.14|3147.44|3156.3|3147.6|3154.44|3145.74|38
1642603640000|2022-01-19 14:47:20|3156.11|3147.41|3154.47|3145.77|3156.11|3147.41|3154.32|3145.62|39
1642603650000|2022-01-19 14:47:30|3154.33|3145.63|3153.39|3144.69|3155.02|3146.32|3153.33|3144.63|37
1642603660000|2022-01-19 14:47:40|3153.62|3144.92|3152.34|3143.64|3154.72|3146.02|3152.2|3143.5|39
1642603670000|2022-01-19 14:47:50|3152.32|3143.62|3153.34|3144.64|3153.66|3144.96|3152.31|3143.61|39
1642603680000|2022-01-19 14:48:00|3153.35|3144.65|3151.03|3142.33|3153.48|3144.78|3150.51|3141.81|37
1642603690000|2022-01-19 14:48:10|3151.24|3142.54|3152.59|3143.89|3152.59|3143.89|3151.24|3142.54|36
1642603700000|2022-01-19 14:48:20|3152.61|3143.91|3152.59|3143.89|3152.82|3144.12|3151.54|3142.84|38
1642603710000|2022-01-19 14:48:30|3152.6|3143.9|3153.09|3144.39|3153.22|3144.52|3151.79|3143.09|37
1642603720000|2022-01-19 14:48:40|3153.19|3144.49|3151.87|3143.17|3153.19|3144.49|3151.39|3142.69|36
1642603730000|2022-01-19 14:48:50|3152.02|3143.32|3150.44|3141.74|3152.22|3143.52|3150.18|3141.48|33
1642603740000|2022-01-19 14:49:00|3150.31|3141.61|3147.77|3139.07|3150.31|3141.61|3147.71|3139.01|38
1642603750000|2022-01-19 14:49:10|3147.97|3139.27|3148.1|3139.4|3149.01|3140.31|3147.97|3139.27|37
1642603760000|2022-01-19 14:49:20|3148.08|3139.38|3146.88|3138.18|3148.4|3139.7|3146.88|3138.18|38
1642603770000|2022-01-19 14:49:30|3146.44|3137.74|3144.88|3136.18|3146.47|3137.77|3144.88|3136.18|37
1642603780000|2022-01-19 14:49:40|3144.82|3136.12|3142.64|3133.94|3144.82|3136.12|3141.13|3132.43|39
1642603790000|2022-01-19 14:49:50|3142.69|3133.99|3144.76|3136.06|3145.04|3136.34|3142.69|3133.99|39
1642603800000|2022-01-19 14:50:00|3144.55|3135.85|3141.69|3132.99|3144.97|3136.27|3141.69|3132.99|40
1642603810000|2022-01-19 14:50:10|3141.67|3132.97|3142.05|3133.35|3143.06|3134.36|3141.12|3132.42|38
1642603820000|2022-01-19 14:50:20|3142.06|3133.36|3144.02|3135.32|3144.47|3135.77|3142|3133.3|39
1642603830000|2022-01-19 14:50:30|3144.13|3135.43|3144.72|3136.02|3145.17|3136.47|3143.18|3134.48|37
1642603840000|2022-01-19 14:50:40|3145.4|3136.7|3145.85|3137.15|3146.61|3137.91|3145.11|3136.41|38
1642603850000|2022-01-19 14:50:50|3145.71|3137.01|3144.61|3135.91|3146.4|3137.7|3144.61|3135.91|38
1642603860000|2022-01-19 14:51:00|3144.85|3136.15|3145.9|3137.2|3146.72|3138.02|3144.67|3135.97|39
1642603870000|2022-01-19 14:51:10|3147.42|3138.72|3146.72|3138.02|3147.84|3139.14|3146.39|3137.69|36
1642603880000|2022-01-19 14:51:20|3146.91|3138.21|3149.29|3140.59|3149.67|3140.97|3146.91|3138.21|32
1642603890000|2022-01-19 14:51:30|3148.79|3140.09|3148.96|3140.26|3150.02|3141.32|3148.75|3140.05|30
1642603900000|2022-01-19 14:51:40|3149.01|3140.31|3152.31|3143.61|3152.31|3143.61|3148.81|3140.11|39
1642603910000|2022-01-19 14:51:50|3151.91|3143.21|3152.07|3143.37|3152.8|3144.1|3150.85|3142.15|39
1642603920000|2022-01-19 14:52:00|3152.09|3143.39|3152.39|3143.69|3152.45|3143.75|3151.17|3142.47|33
1642603930000|2022-01-19 14:52:10|3152.35|3143.65|3154.46|3145.76|3155.48|3146.78|3152.35|3143.65|40
1642603940000|2022-01-19 14:52:20|3153.98|3145.28|3150.93|3142.23|3154.3|3145.6|3150.65|3141.95|35
1642603950000|2022-01-19 14:52:30|3150.85|3142.15|3150.08|3141.38|3151.86|3143.16|3148.56|3139.86|40
1642603960000|2022-01-19 14:52:40|3150.23|3141.53|3151.36|3142.66|3151.75|3143.05|3150.1|3141.4|36
1642603970000|2022-01-19 14:52:50|3151.42|3142.72|3152.48|3143.78|3152.48|3143.78|3150.9|3142.2|38
1642603980000|2022-01-19 14:53:00|3152.67|3143.97|3154.75|3146.05|3154.94|3146.24|3152.67|3143.97|36
1642603990000|2022-01-19 14:53:10|3154.97|3146.27|3155.22|3146.52|3156.21|3147.51|3154.88|3146.18|37
1642604000000|2022-01-19 14:53:20|3155.24|3146.54|3153.68|3144.98|3155.38|3146.68|3153.19|3144.49|38
1642604010000|2022-01-19 14:53:30|3153.97|3145.27|3153.81|3145.11|3154.28|3145.58|3152.69|3143.99|39
1642604020000|2022-01-19 14:53:40|3153.74|3145.04|3152.5|3143.8|3153.74|3145.04|3151.71|3143.01|36
1642604030000|2022-01-19 14:53:50|3152.8|3144.1|3151.36|3142.66|3153.38|3144.68|3150.97|3142.27|35
1642604040000|2022-01-19 14:54:00|3151.07|3142.37|3151.97|3143.27|3152.27|3143.57|3150.26|3141.56|39
1642604050000|2022-01-19 14:54:10|3151.56|3142.86|3153.01|3144.31|3153.01|3144.31|3150.91|3142.21|37
1642604060000|2022-01-19 14:54:20|3152.97|3144.27|3153|3144.3|3153.21|3144.51|3151.98|3143.28|31
1642604070000|2022-01-19 14:54:30|3152.96|3144.26|3152.99|3144.29|3153.08|3144.38|3152.59|3143.89|32
1642604080000|2022-01-19 14:54:40|3152.9|3144.2|3156.5|3147.8|3156.7|3148|3152.9|3144.2|36
1642604090000|2022-01-19 14:54:50|3155.62|3146.92|3155.96|3147.26|3156.36|3147.66|3154.76|3146.06|37
1642604100000|2022-01-19 14:55:00|3155.74|3147.04|3155.22|3146.52|3155.74|3147.04|3154.55|3145.85|37
1642604110000|2022-01-19 14:55:10|3155.32|3146.62|3159.16|3150.46|3159.18|3150.48|3155.32|3146.62|40
1642604120000|2022-01-19 14:55:20|3159.32|3150.62|3157.88|3149.18|3159.43|3150.73|3157.62|3148.92|36
1642604130000|2022-01-19 14:55:30|3157.96|3149.26|3157.98|3149.28|3159.13|3150.43|3157.89|3149.19|37
1642604140000|2022-01-19 14:55:40|3157.85|3149.15|3161.05|3152.35|3161.05|3152.35|3157.85|3149.15|35
1642604150000|2022-01-19 14:55:50|3161.13|3152.43|3160.5|3151.8|3161.13|3152.43|3159.52|3150.82|39
1642604160000|2022-01-19 14:56:00|3160.3|3151.6|3159.61|3150.91|3160.3|3151.6|3157.72|3149.02|39
1642604170000|2022-01-19 14:56:10|3159.55|3150.85|3160.07|3151.37|3160.47|3151.77|3159.39|3150.69|38
1642604180000|2022-01-19 14:56:20|3160.1|3151.4|3160.74|3152.04|3161.67|3152.97|3160.1|3151.4|38
1642604190000|2022-01-19 14:56:30|3160.63|3151.93|3161.41|3152.71|3161.44|3152.74|3160.63|3151.93|34
1642604200000|2022-01-19 14:56:40|3161.42|3152.72|3162.44|3153.74|3162.89|3154.19|3161.42|3152.72|36
1642604210000|2022-01-19 14:56:50|3162.42|3153.72|3162.53|3153.83|3162.82|3154.12|3161.73|3153.03|37
1642604220000|2022-01-19 14:57:00|3162.35|3153.65|3162.21|3153.51|3162.55|3153.85|3161.68|3152.98|34
1642604230000|2022-01-19 14:57:10|3162.11|3153.41|3161.09|3152.39|3162.11|3153.41|3160.65|3151.95|38
1642604240000|2022-01-19 14:57:20|3161.06|3152.36|3160.16|3151.46|3161.13|3152.43|3160.07|3151.37|35
1642604250000|2022-01-19 14:57:30|3159.98|3151.28|3161.76|3153.06|3162.01|3153.31|3159.97|3151.27|38
1642604260000|2022-01-19 14:57:40|3161.74|3153.04|3162.63|3153.93|3162.63|3153.93|3161.74|3153.04|27
1642604270000|2022-01-19 14:57:50|3162.7|3154|3163.36|3154.66|3163.74|3155.04|3162.59|3153.89|37
1642604280000|2022-01-19 14:58:00|3163.32|3154.62|3164.03|3155.33|3164.1|3155.4|3162.76|3154.06|37
1642604290000|2022-01-19 14:58:10|3164.04|3155.34|3164.8|3156.1|3165.57|3156.87|3163.8|3155.1|36
1642604300000|2022-01-19 14:58:20|3164.85|3156.15|3163.97|3155.27|3164.85|3156.15|3163.09|3154.39|35
1642604310000|2022-01-19 14:58:30|3163.92|3155.22|3163.2|3154.5|3164.28|3155.58|3162.24|3153.54|39
1642604320000|2022-01-19 14:58:40|3163.11|3154.41|3163.18|3154.48|3163.41|3154.71|3162.93|3154.23|32
1642604330000|2022-01-19 14:58:50|3163.22|3154.52|3164.12|3155.42|3164.12|3155.42|3163.14|3154.44|37
1642604340000|2022-01-19 14:59:00|3164.16|3155.46|3160.87|3152.17|3164.2|3155.5|3159.65|3150.95|39
1642604350000|2022-01-19 14:59:10|3160.98|3152.28|3159.83|3151.13|3161.46|3152.76|3159.19|3150.49|39
1642604360000|2022-01-19 14:59:20|3159.8|3151.1|3161.21|3152.51|3161.76|3153.06|3159.69|3150.99|38
1642604370000|2022-01-19 14:59:30|3161.23|3152.53|3161.93|3153.23|3162.27|3153.57|3161.2|3152.5|39
1642604380000|2022-01-19 14:59:40|3161.76|3153.06|3161.43|3152.73|3162.12|3153.42|3161.05|3152.35|38
1642604390000|2022-01-19 14:59:50|3161.28|3152.58|3162.63|3153.93|3162.63|3153.93|3161.04|3152.34|36
1642604400000|2022-01-19 15:00:00|3162.49|3153.79|3162.89|3154.19|3165.38|3156.68|3162.44|3153.74|37
1642604410000|2022-01-19 15:00:10|3163.15|3154.45|3158.11|3149.41|3163.32|3154.62|3158.11|3149.41|40
1642604420000|2022-01-19 15:00:20|3158.19|3149.49|3158.33|3149.63|3159.44|3150.74|3158.19|3149.49|37
1642604430000|2022-01-19 15:00:30|3158.11|3149.41|3158.53|3149.83|3158.63|3149.93|3157.56|3148.86|38
1642604440000|2022-01-19 15:00:40|3158.56|3149.86|3158.16|3149.46|3158.96|3150.26|3157.76|3149.06|39
1642604450000|2022-01-19 15:00:50|3158.15|3149.45|3159.5|3150.8|3159.61|3150.91|3157.65|3148.95|37
1642604460000|2022-01-19 15:01:00|3159.48|3150.78|3163.56|3154.86|3163.58|3154.88|3159.48|3150.78|38
1642604470000|2022-01-19 15:01:10|3163.58|3154.88|3164.27|3155.57|3164.27|3155.57|3162.61|3153.91|33
1642604480000|2022-01-19 15:01:20|3164.49|3155.79|3163.24|3154.54|3164.51|3155.81|3162.75|3154.05|38
1642604490000|2022-01-19 15:01:30|3163.21|3154.51|3159.78|3151.08|3163.53|3154.83|3159.78|3151.08|39
1642604500000|2022-01-19 15:01:40|3159.87|3151.17|3159.66|3150.96|3160.11|3151.41|3158.9|3150.2|36
1642604510000|2022-01-19 15:01:50|3159.67|3150.97|3159.32|3150.62|3159.78|3151.08|3159.19|3150.49|34
1642604520000|2022-01-19 15:02:00|3159.65|3150.95|3159.06|3150.36|3160.06|3151.36|3158.84|3150.14|34
1642604530000|2022-01-19 15:02:10|3158.84|3150.14|3160.68|3151.98|3160.96|3152.26|3158.83|3150.13|37
1642604540000|2022-01-19 15:02:20|3160.19|3151.49|3159.48|3150.78|3160.83|3152.13|3159.48|3150.78|38
1642604550000|2022-01-19 15:02:30|3159.22|3150.52|3158.15|3149.45|3159.22|3150.52|3157.63|3148.93|39
1642604560000|2022-01-19 15:02:40|3158.62|3149.92|3157.92|3149.22|3158.62|3149.92|3157.2|3148.5|36
1642604570000|2022-01-19 15:02:50|3157.86|3149.16|3157.15|3148.45|3157.86|3149.16|3156.84|3148.14|38
1642604580000|2022-01-19 15:03:00|3157.14|3148.44|3156.94|3148.24|3157.62|3148.92|3156.84|3148.14|36
1642604590000|2022-01-19 15:03:10|3156.85|3148.15|3155.57|3146.87|3156.85|3148.15|3155.55|3146.85|38
1642604600000|2022-01-19 15:03:20|3155.48|3146.78|3154.8|3146.1|3155.48|3146.78|3154.12|3145.42|39
1642604610000|2022-01-19 15:03:30|3154.79|3146.09|3155.54|3146.84|3155.54|3146.84|3154.25|3145.55|36
1642604620000|2022-01-19 15:03:40|3155.47|3146.77|3157.43|3148.73|3157.51|3148.81|3155.26|3146.56|37
1642604630000|2022-01-19 15:03:50|3157.42|3148.72|3157.33|3148.63|3157.87|3149.17|3157.14|3148.44|34
1642604640000|2022-01-19 15:04:00|3157.36|3148.66|3158.22|3149.52|3160.55|3151.85|3157.28|3148.58|40
1642604650000|2022-01-19 15:04:10|3158.2|3149.5|3159.3|3150.6|3159.53|3150.83|3157.85|3149.15|35
1642604660000|2022-01-19 15:04:20|3159.24|3150.54|3159.14|3150.44|3160.13|3151.43|3158.74|3150.04|38
1642604670000|2022-01-19 15:04:30|3159.17|3150.47|3158.43|3149.73|3159.17|3150.47|3158.16|3149.46|39
1642604680000|2022-01-19 15:04:40|3158.41|3149.71|3156.44|3147.74|3158.41|3149.71|3156.25|3147.55|37
1642604690000|2022-01-19 15:04:50|3156.4|3147.7|3155.46|3146.76|3156.4|3147.7|3154.59|3145.89|38
1642604700000|2022-01-19 15:05:00|3155.68|3146.98|3153.72|3145.02|3156.08|3147.38|3153.72|3145.02|39
1642604710000|2022-01-19 15:05:10|3153.68|3144.98|3153.81|3145.11|3154.21|3145.51|3152.89|3144.19|35
1642604720000|2022-01-19 15:05:20|3153.87|3145.17|3154.25|3145.55|3154.34|3145.64|3152.99|3144.29|36
1642604730000|2022-01-19 15:05:30|3154.18|3145.48|3155.17|3146.47|3155.39|3146.69|3153.26|3144.56|39
1642604740000|2022-01-19 15:05:40|3155.03|3146.33|3155.95|3147.25|3156.64|3147.94|3154.44|3145.74|38
1642604750000|2022-01-19 15:05:50|3155.96|3147.26|3155.24|3146.54|3156.08|3147.38|3154.86|3146.16|39
1642604760000|2022-01-19 15:06:00|3155.26|3146.56|3155.55|3146.85|3155.56|3146.86|3154.53|3145.83|38
1642604770000|2022-01-19 15:06:10|3155.41|3146.71|3154.03|3145.33|3155.83|3147.13|3153.69|3144.99|37
1642604780000|2022-01-19 15:06:20|3153.94|3145.24|3151.42|3142.72|3153.99|3145.29|3151.08|3142.38|39
1642604790000|2022-01-19 15:06:30|3151.43|3142.73|3151.54|3142.84|3152.19|3143.49|3151.11|3142.41|39
1642604800000|2022-01-19 15:06:40|3151.57|3142.87|3151.3|3142.6|3151.77|3143.07|3151.19|3142.49|37
1642604810000|2022-01-19 15:06:50|3151.31|3142.61|3150.64|3141.94|3151.85|3143.15|3150.5|3141.8|36
1642604820000|2022-01-19 15:07:00|3151.04|3142.34|3149.06|3140.36|3151.04|3142.34|3149.06|3140.36|35
1642604830000|2022-01-19 15:07:10|3149.09|3140.39|3149.53|3140.83|3149.66|3140.96|3148.46|3139.76|35
1642604840000|2022-01-19 15:07:20|3149.46|3140.76|3150.26|3141.56|3150.71|3142.01|3149.44|3140.74|32
1642604850000|2022-01-19 15:07:30|3150.48|3141.78|3150.02|3141.32|3150.89|3142.19|3149.39|3140.69|39
1642604860000|2022-01-19 15:07:40|3150.03|3141.33|3150.49|3141.79|3150.49|3141.79|3149.85|3141.15|38
1642604870000|2022-01-19 15:07:50|3150.54|3141.84|3148.93|3140.23|3151.07|3142.37|3148.93|3140.23|37
1642604880000|2022-01-19 15:08:00|3149.09|3140.39|3149.53|3140.83|3149.53|3140.83|3149|3140.3|33
1642604890000|2022-01-19 15:08:10|3149.31|3140.61|3149.11|3140.41|3149.8|3141.1|3148.9|3140.2|37
1642604900000|2022-01-19 15:08:20|3149.13|3140.43|3149|3140.3|3149.94|3141.24|3148.93|3140.23|34
1642604910000|2022-01-19 15:08:30|3149.11|3140.41|3149.46|3140.76|3150.32|3141.62|3149.11|3140.41|40
1642604920000|2022-01-19 15:08:40|3149.45|3140.75|3148.25|3139.55|3149.45|3140.75|3147.94|3139.24|35
1642604930000|2022-01-19 15:08:50|3148.12|3139.42|3148.83|3140.13|3149.01|3140.31|3148.04|3139.34|20
1642604940000|2022-01-19 15:09:00|3148.87|3140.17|3148.38|3139.68|3149.47|3140.77|3148.16|3139.46|26
1642604950000|2022-01-19 15:09:10|3148.55|3139.85|3150.59|3141.89|3150.59|3141.89|3148.55|3139.85|36
1642604960000|2022-01-19 15:09:20|3150.49|3141.79|3149.71|3141.01|3150.59|3141.89|3149.71|3141.01|35
1642604970000|2022-01-19 15:09:30|3149.91|3141.21|3149.19|3140.49|3149.91|3141.21|3148.65|3139.95|36
1642604980000|2022-01-19 15:09:40|3148.93|3140.23|3148.74|3140.04|3149.25|3140.55|3148.17|3139.47|35
1642604990000|2022-01-19 15:09:50|3148.71|3140.01|3148.93|3140.23|3149.33|3140.63|3147.6|3138.9|37
1642605000000|2022-01-19 15:10:00|3148.85|3140.15|3148.99|3140.29|3149.08|3140.38|3148.68|3139.98|36
1642605010000|2022-01-19 15:10:10|3148.91|3140.21|3149.9|3141.2|3150.13|3141.43|3148.9|3140.2|32
1642605020000|2022-01-19 15:10:20|3150.07|3141.37|3150.17|3141.47|3150.54|3141.84|3149.79|3141.09|38
1642605030000|2022-01-19 15:10:30|3150.19|3141.49|3150.3|3141.6|3151.02|3142.32|3150.19|3141.49|39
1642605040000|2022-01-19 15:10:40|3150.29|3141.59|3150.49|3141.79|3150.69|3141.99|3150.24|3141.54|36
1642605050000|2022-01-19 15:10:50|3150.63|3141.93|3150.53|3141.83|3150.74|3142.04|3150.18|3141.48|25
1642605060000|2022-01-19 15:11:00|3150.18|3141.48|3153.84|3145.14|3154.94|3146.24|3150.18|3141.48|38
1642605070000|2022-01-19 15:11:10|3153.82|3145.12|3151.85|3143.15|3153.82|3145.12|3150.82|3142.12|38
1642605080000|2022-01-19 15:11:20|3151.93|3143.23|3151.42|3142.72|3151.93|3143.23|3151.24|3142.54|37
1642605090000|2022-01-19 15:11:30|3151.44|3142.74|3151.3|3142.6|3151.44|3142.74|3151.08|3142.38|38
1642605100000|2022-01-19 15:11:40|3151.24|3142.54|3149.53|3140.83|3151.34|3142.64|3149.21|3140.51|37
1642605110000|2022-01-19 15:11:50|3149.52|3140.82|3148.81|3140.11|3149.58|3140.88|3148.56|3139.86|36
1642605120000|2022-01-19 15:12:00|3148.83|3140.13|3149|3140.3|3150.01|3141.31|3148.83|3140.13|33
1642605130000|2022-01-19 15:12:10|3148.95|3140.25|3149.11|3140.41|3149.11|3140.41|3148.26|3139.56|37
1642605140000|2022-01-19 15:12:20|3149.12|3140.42|3151.03|3142.33|3151.03|3142.33|3149.04|3140.34|35
1642605150000|2022-01-19 15:12:30|3150.68|3141.98|3151.47|3142.77|3152.41|3143.71|3150.68|3141.98|38
1642605160000|2022-01-19 15:12:40|3151.88|3143.18|3152.24|3143.54|3152.39|3143.69|3151.53|3142.83|32
1642605170000|2022-01-19 15:12:50|3152.25|3143.55|3151.3|3142.6|3152.31|3143.61|3151.3|3142.6|36
1642605180000|2022-01-19 15:13:00|3151|3142.3|3152.1|3143.4|3152.1|3143.4|3150.81|3142.11|34
1642605190000|2022-01-19 15:13:10|3152.06|3143.36|3153.53|3144.83|3153.59|3144.89|3151.83|3143.13|37
1642605200000|2022-01-19 15:13:20|3153.83|3145.13|3152.65|3143.95|3153.96|3145.26|3152.33|3143.63|36
1642605210000|2022-01-19 15:13:30|3152.63|3143.93|3151.61|3142.91|3152.92|3144.22|3151.12|3142.42|37
1642605220000|2022-01-19 15:13:40|3151.9|3143.2|3151.73|3143.03|3152.14|3143.44|3151.23|3142.53|33
1642605230000|2022-01-19 15:13:50|3151.72|3143.02|3151.27|3142.57|3151.72|3143.02|3151.2|3142.5|34
1642605240000|2022-01-19 15:14:00|3151.21|3142.51|3151.21|3142.51|3151.53|3142.83|3150.87|3142.17|34
1642605250000|2022-01-19 15:14:10|3151.28|3142.58|3150.77|3142.07|3151.57|3142.87|3150.62|3141.92|33
1642605260000|2022-01-19 15:14:20|3150.72|3142.02|3152|3143.3|3152.08|3143.38|3150.58|3141.88|25
1642605270000|2022-01-19 15:14:30|3152.02|3143.32|3153.2|3144.5|3153.2|3144.5|3151.96|3143.26|31
1642605280000|2022-01-19 15:14:40|3154.2|3145.5|3152.23|3143.53|3154.4|3145.7|3152.23|3143.53|32
1642605290000|2022-01-19 15:14:50|3152.24|3143.54|3152.54|3143.84|3152.65|3143.95|3151.88|3143.18|33
1642605300000|2022-01-19 15:15:00|3152.52|3143.82|3152.79|3144.09|3153.34|3144.64|3152.32|3143.62|36
1642605310000|2022-01-19 15:15:10|3152.8|3144.1|3152.24|3143.54|3153.31|3144.61|3151.8|3143.1|27
1642605320000|2022-01-19 15:15:20|3152.3|3143.6|3151.78|3143.08|3152.3|3143.6|3150.99|3142.29|36
1642605330000|2022-01-19 15:15:30|3151.75|3143.05|3153.24|3144.54|3153.24|3144.54|3151.32|3142.62|36
1642605340000|2022-01-19 15:15:40|3153.31|3144.61|3154.21|3145.51|3154.21|3145.51|3152.77|3144.07|30
1642605350000|2022-01-19 15:15:50|3154.38|3145.68|3154.21|3145.51|3154.55|3145.85|3153.39|3144.69|37
1642605360000|2022-01-19 15:16:00|3154.23|3145.53|3153.75|3145.05|3154.56|3145.86|3153.29|3144.59|38
1642605370000|2022-01-19 15:16:10|3153.78|3145.08|3155.81|3147.11|3155.85|3147.15|3153.59|3144.89|34
1642605380000|2022-01-19 15:16:20|3155.31|3146.61|3155.81|3147.11|3155.98|3147.28|3154.94|3146.24|33
1642605390000|2022-01-19 15:16:30|3155.2|3146.5|3156.26|3147.56|3156.66|3147.96|3155.2|3146.5|33
1642605400000|2022-01-19 15:16:40|3156.23|3147.53|3155.72|3147.02|3156.34|3147.64|3155.65|3146.95|31
1642605410000|2022-01-19 15:16:50|3155.68|3146.98|3155.99|3147.29|3156|3147.3|3155.01|3146.31|32
1642605420000|2022-01-19 15:17:00|3155.98|3147.28|3155.2|3146.5|3156.28|3147.58|3154.8|3146.1|38
1642605430000|2022-01-19 15:17:10|3155.04|3146.34|3153.56|3144.86|3155.04|3146.34|3153.16|3144.46|40
1642605440000|2022-01-19 15:17:20|3153.45|3144.75|3152.76|3144.06|3153.69|3144.99|3151.81|3143.11|36
1642605450000|2022-01-19 15:17:30|3152.82|3144.12|3152.14|3143.44|3153.82|3145.12|3152.14|3143.44|36
1642605460000|2022-01-19 15:17:40|3152.13|3143.43|3152|3143.3|3152.5|3143.8|3151.36|3142.66|36
1642605470000|2022-01-19 15:17:50|3151.77|3143.07|3152.17|3143.47|3152.36|3143.66|3151.77|3143.07|37
1642605480000|2022-01-19 15:18:00|3152.25|3143.55|3151.39|3142.69|3152.31|3143.61|3151.39|3142.69|35
1642605490000|2022-01-19 15:18:10|3151.44|3142.74|3151.47|3142.77|3151.47|3142.77|3151.18|3142.48|24
1642605500000|2022-01-19 15:18:20|3151.48|3142.78|3151.15|3142.45|3151.66|3142.96|3151.04|3142.34|34
1642605510000|2022-01-19 15:18:30|3151.16|3142.46|3149.85|3141.15|3151.19|3142.49|3149.68|3140.98|29
1642605520000|2022-01-19 15:18:40|3149.98|3141.28|3150.54|3141.84|3150.95|3142.25|3149.64|3140.94|33
1642605530000|2022-01-19 15:18:50|3150.51|3141.81|3149.63|3140.93|3151.04|3142.34|3149.36|3140.66|35
1642605540000|2022-01-19 15:19:00|3149.71|3141.01|3150.67|3141.97|3150.79|3142.09|3149.56|3140.86|38
1642605550000|2022-01-19 15:19:10|3150.55|3141.85|3150|3141.3|3150.55|3141.85|3149.89|3141.19|38
1642605560000|2022-01-19 15:19:20|3150.18|3141.48|3150.3|3141.6|3150.89|3142.19|3150.18|3141.48|36
1642605570000|2022-01-19 15:19:30|3150.26|3141.56|3150.4|3141.7|3150.97|3142.27|3150.13|3141.43|31
1642605580000|2022-01-19 15:19:40|3150.39|3141.69|3150.23|3141.53|3150.77|3142.07|3150.04|3141.34|36
1642605590000|2022-01-19 15:19:50|3150.31|3141.61|3149.93|3141.23|3150.31|3141.61|3149.69|3140.99|36
1642605600000|2022-01-19 15:20:00|3149.97|3141.27|3150.93|3142.23|3151.4|3142.7|3149.88|3141.18|36
1642605610000|2022-01-19 15:20:10|3151|3142.3|3150.05|3141.35|3151.59|3142.89|3149.97|3141.27|37
1642605620000|2022-01-19 15:20:20|3150.03|3141.33|3149.46|3140.76|3150.03|3141.33|3148.92|3140.22|35
1642605630000|2022-01-19 15:20:30|3149.5|3140.8|3149.2|3140.5|3149.78|3141.08|3148.68|3139.98|36
1642605640000|2022-01-19 15:20:40|3149.18|3140.48|3147.7|3139|3149.29|3140.59|3147.35|3138.65|37
1642605650000|2022-01-19 15:20:50|3147.55|3138.85|3147.59|3138.89|3147.88|3139.18|3147.51|3138.81|38
1642605660000|2022-01-19 15:21:00|3147.71|3139.01|3147.4|3138.7|3147.89|3139.19|3147.05|3138.35|39
1642605670000|2022-01-19 15:21:10|3147.56|3138.86|3147.14|3138.44|3147.71|3139.01|3147.1|3138.4|33
1642605680000|2022-01-19 15:21:20|3147.12|3138.42|3147.62|3138.92|3147.91|3139.21|3147.01|3138.31|35
1642605690000|2022-01-19 15:21:30|3147.57|3138.87|3147.19|3138.49|3147.78|3139.08|3146.89|3138.19|35
1642605700000|2022-01-19 15:21:40|3147.25|3138.55|3148.01|3139.31|3148.39|3139.69|3147.06|3138.36|36
1642605710000|2022-01-19 15:21:50|3148.12|3139.42|3148.74|3140.04|3149.19|3140.49|3148.09|3139.39|38
1642605720000|2022-01-19 15:22:00|3148.47|3139.77|3148.45|3139.75|3148.97|3140.27|3148.25|3139.55|31
1642605730000|2022-01-19 15:22:10|3148.36|3139.66|3148.83|3140.13|3149.76|3141.06|3148.35|3139.65|31
1642605740000|2022-01-19 15:22:20|3148.84|3140.14|3147.82|3139.12|3149.1|3140.4|3147.78|3139.08|36
1642605750000|2022-01-19 15:22:30|3147.97|3139.27|3147.95|3139.25|3148.05|3139.35|3146.98|3138.28|31
1642605760000|2022-01-19 15:22:40|3147.92|3139.22|3148.7|3140|3149.05|3140.35|3147.66|3138.96|32
1642605770000|2022-01-19 15:22:50|3148.76|3140.06|3148.64|3139.94|3149.2|3140.5|3148.59|3139.89|34
1642605780000|2022-01-19 15:23:00|3148.59|3139.89|3150.21|3141.51|3150.37|3141.67|3148.59|3139.89|33
1642605790000|2022-01-19 15:23:10|3149.98|3141.28|3149.64|3140.94|3150.09|3141.39|3149.46|3140.76|33
1642605800000|2022-01-19 15:23:20|3149.43|3140.73|3149.35|3140.65|3150.04|3141.34|3149.06|3140.36|32
1642605810000|2022-01-19 15:23:30|3149.46|3140.76|3149.66|3140.96|3150.22|3141.52|3149.46|3140.76|38
1642605820000|2022-01-19 15:23:40|3149.67|3140.97|3149.66|3140.96|3150.13|3141.43|3149.56|3140.86|27
1642605830000|2022-01-19 15:23:50|3149.72|3141.02|3149.83|3141.13|3150.05|3141.35|3149.61|3140.91|36
1642605840000|2022-01-19 15:24:00|3149.85|3141.15|3149.72|3141.02|3150.02|3141.32|3149.72|3141.02|23
1642605850000|2022-01-19 15:24:10|3149.64|3140.94|3149.62|3140.92|3149.98|3141.28|3149.17|3140.47|36
1642605860000|2022-01-19 15:24:20|3149.63|3140.93|3149.56|3140.86|3150.01|3141.31|3149.52|3140.82|34
1642605870000|2022-01-19 15:24:30|3149.64|3140.94|3148.61|3139.91|3149.64|3140.94|3148.48|3139.78|37
1642605880000|2022-01-19 15:24:40|3148.87|3140.17|3147.27|3138.57|3148.87|3140.17|3147.27|3138.57|40
1642605890000|2022-01-19 15:24:50|3147.32|3138.62|3143.7|3135|3147.51|3138.81|3142.83|3134.13|38
1642605900000|2022-01-19 15:25:00|3143.59|3134.89|3143.81|3135.11|3144.62|3135.92|3143.44|3134.74|38
1642605910000|2022-01-19 15:25:10|3143.78|3135.08|3143.26|3134.56|3144.17|3135.47|3142.98|3134.28|39
1642605920000|2022-01-19 15:25:20|3143.49|3134.79|3144.04|3135.34|3144.12|3135.42|3143.06|3134.36|37
1642605930000|2022-01-19 15:25:30|3143.95|3135.25|3144.38|3135.68|3144.95|3136.25|3143.84|3135.14|37
1642605940000|2022-01-19 15:25:40|3144.41|3135.71|3144.36|3135.66|3144.73|3136.03|3143.72|3135.02|38
1642605950000|2022-01-19 15:25:50|3144.26|3135.56|3144.03|3135.33|3144.75|3136.05|3143.9|3135.2|26
1642605960000|2022-01-19 15:26:00|3143.96|3135.26|3144.26|3135.56|3145.07|3136.37|3143.96|3135.26|33
1642605970000|2022-01-19 15:26:10|3144.29|3135.59|3144.44|3135.74|3144.87|3136.17|3143.95|3135.25|34
1642605980000|2022-01-19 15:26:20|3144.36|3135.66|3143.77|3135.07|3145.07|3136.37|3143.53|3134.83|36
1642605990000|2022-01-19 15:26:30|3143.82|3135.12|3143.92|3135.22|3144.31|3135.61|3143.65|3134.95|35
1642606000000|2022-01-19 15:26:40|3143.97|3135.27|3144.93|3136.23|3145.06|3136.36|3143.78|3135.08|32
1642606010000|2022-01-19 15:26:50|3145.09|3136.39|3145.24|3136.54|3145.42|3136.72|3144.97|3136.27|37
1642606020000|2022-01-19 15:27:00|3145|3136.3|3144.9|3136.2|3145.16|3136.46|3144.32|3135.62|28
1642606030000|2022-01-19 15:27:10|3144.92|3136.22|3144.64|3135.94|3145|3136.3|3143.99|3135.29|31
1642606040000|2022-01-19 15:27:20|3144.65|3135.95|3144.23|3135.53|3144.68|3135.98|3143.65|3134.95|39
1642606050000|2022-01-19 15:27:30|3144.24|3135.54|3144.83|3136.13|3144.83|3136.13|3144|3135.3|31
1642606060000|2022-01-19 15:27:40|3144.36|3135.66|3144.41|3135.71|3145.1|3136.4|3144.25|3135.55|33
1642606070000|2022-01-19 15:27:50|3145.08|3136.38|3144.86|3136.16|3145.57|3136.87|3144.22|3135.52|36
1642606080000|2022-01-19 15:28:00|3145.29|3136.59|3146.09|3137.39|3146.09|3137.39|3144.86|3136.16|26
1642606090000|2022-01-19 15:28:10|3146.16|3137.46|3146.06|3137.36|3146.38|3137.68|3145.78|3137.08|32
1642606100000|2022-01-19 15:28:20|3145.99|3137.29|3145.97|3137.27|3145.99|3137.29|3145.55|3136.85|29
1642606110000|2022-01-19 15:28:30|3146|3137.3|3145.5|3136.8|3146.03|3137.33|3145.5|3136.8|25
1642606120000|2022-01-19 15:28:40|3145.49|3136.79|3145.1|3136.4|3145.61|3136.91|3145|3136.3|31
1642606130000|2022-01-19 15:28:50|3145.11|3136.41|3145.3|3136.6|3145.87|3137.17|3145.1|3136.4|35
1642606140000|2022-01-19 15:29:00|3145.19|3136.49|3145.28|3136.58|3145.5|3136.8|3145.19|3136.49|30
1642606150000|2022-01-19 15:29:10|3145.42|3136.72|3145.29|3136.59|3145.42|3136.72|3145.01|3136.31|33
1642606160000|2022-01-19 15:29:20|3145.25|3136.55|3145.48|3136.78|3145.48|3136.78|3145.15|3136.45|30
1642606170000|2022-01-19 15:29:30|3145.3|3136.6|3145.26|3136.56|3146.21|3137.51|3145.23|3136.53|36
1642606180000|2022-01-19 15:29:40|3145.3|3136.6|3145.18|3136.48|3145.54|3136.84|3144.78|3136.08|25
1642606190000|2022-01-19 15:29:50|3145.21|3136.51|3143.99|3135.29|3145.45|3136.75|3143.88|3135.18|30
1642606200000|2022-01-19 15:30:00|3143.98|3135.28|3143.86|3135.16|3144.02|3135.32|3143.81|3135.11|28
1642606210000|2022-01-19 15:30:10|3143.95|3135.25|3144.95|3136.25|3144.95|3136.25|3143.94|3135.24|26
1642606220000|2022-01-19 15:30:20|3145.15|3136.45|3146.2|3137.5|3146.2|3137.5|3145.15|3136.45|29
1642606230000|2022-01-19 15:30:30|3146.21|3137.51|3146.46|3137.76|3146.46|3137.76|3146.21|3137.51|15
1642606240000|2022-01-19 15:30:40|3146.47|3137.77|3146|3137.3|3146.47|3137.77|3145.87|3137.17|26
1642606250000|2022-01-19 15:30:50|3146.07|3137.37|3145.61|3136.91|3146.14|3137.44|3145.2|3136.5|22
1642606260000|2022-01-19 15:31:00|3145.78|3137.08|3146.14|3137.44|3146.67|3137.97|3145.57|3136.87|32
1642606270000|2022-01-19 15:31:10|3146.2|3137.5|3146.99|3138.29|3147.33|3138.63|3146.2|3137.5|34
1642606280000|2022-01-19 15:31:20|3147.17|3138.47|3146.82|3138.12|3147.46|3138.76|3146.65|3137.95|29
1642606290000|2022-01-19 15:31:30|3146.85|3138.15|3147.1|3138.4|3147.48|3138.78|3146.85|3138.15|25
1642606300000|2022-01-19 15:31:40|3147|3138.3|3147.33|3138.63|3147.34|3138.64|3147|3138.3|10
1642606310000|2022-01-19 15:31:50|3147.24|3138.54|3147.33|3138.63|3147.34|3138.64|3146.96|3138.26|22
1642606320000|2022-01-19 15:32:00|3147.41|3138.71|3147.58|3138.88|3147.65|3138.95|3147.32|3138.62|15
1642606330000|2022-01-19 15:32:10|3147.49|3138.79|3145.96|3137.26|3147.55|3138.85|3145.66|3136.96|29
1642606340000|2022-01-19 15:32:20|3146.04|3137.34|3145.86|3137.16|3146.06|3137.36|3145.8|3137.1|20
1642606350000|2022-01-19 15:32:30|3145.8|3137.1|3144.68|3135.98|3145.91|3137.21|3144.68|3135.98|34
1642606360000|2022-01-19 15:32:40|3144.48|3135.78|3142.69|3133.99|3144.54|3135.84|3142.69|3133.99|38
1642606370000|2022-01-19 15:32:50|3142.71|3134.01|3141.25|3132.55|3142.92|3134.22|3141.25|3132.55|37
1642606380000|2022-01-19 15:33:00|3141.23|3132.53|3142.71|3134.01|3142.71|3134.01|3140.97|3132.27|37
1642606390000|2022-01-19 15:33:10|3142.73|3134.03|3142.37|3133.67|3142.83|3134.13|3141.77|3133.07|37
1642606400000|2022-01-19 15:33:20|3142.73|3134.03|3141.88|3133.18|3142.73|3134.03|3141.82|3133.12|33
1642606410000|2022-01-19 15:33:30|3141.89|3133.19|3141.78|3133.08|3142.18|3133.48|3141.53|3132.83|35
1642606420000|2022-01-19 15:33:40|3141.64|3132.94|3141.24|3132.54|3141.78|3133.08|3140.46|3131.76|38
1642606430000|2022-01-19 15:33:50|3141.02|3132.32|3141.13|3132.43|3141.41|3132.71|3140.8|3132.1|36
1642606440000|2022-01-19 15:34:00|3141.12|3132.42|3141.7|3133|3141.7|3133|3140.48|3131.78|37
1642606450000|2022-01-19 15:34:10|3141.71|3133.01|3141.26|3132.56|3142.46|3133.76|3141.26|3132.56|38
1642606460000|2022-01-19 15:34:20|3141.23|3132.53|3141.62|3132.92|3141.62|3132.92|3140.74|3132.04|34
1642606470000|2022-01-19 15:34:30|3141.54|3132.84|3141.17|3132.47|3141.87|3133.17|3140.86|3132.16|31
1642606480000|2022-01-19 15:34:40|3141.16|3132.46|3140.36|3131.66|3141.16|3132.46|3139.48|3130.78|40
1642606490000|2022-01-19 15:34:50|3140.2|3131.5|3139.41|3130.71|3140.2|3131.5|3139.37|3130.67|38
1642606500000|2022-01-19 15:35:00|3139.37|3130.67|3139.26|3130.56|3139.82|3131.12|3139.06|3130.36|36
1642606510000|2022-01-19 15:35:10|3139.39|3130.69|3138.88|3130.18|3139.52|3130.82|3137.79|3129.09|39
1642606520000|2022-01-19 15:35:20|3138.78|3130.08|3139.52|3130.82|3139.9|3131.2|3138.31|3129.61|34
1642606530000|2022-01-19 15:35:30|3139.46|3130.76|3138.7|3130|3139.46|3130.76|3138.65|3129.95|31
1642606540000|2022-01-19 15:35:40|3138.77|3130.07|3138.7|3130|3138.84|3130.14|3138.27|3129.57|35
1642606550000|2022-01-19 15:35:50|3138.77|3130.07|3138.93|3130.23|3138.93|3130.23|3137.97|3129.27|30
1642606560000|2022-01-19 15:36:00|3138.94|3130.24|3137.26|3128.56|3138.94|3130.24|3137.26|3128.56|36
1642606570000|2022-01-19 15:36:10|3137.11|3128.41|3137.94|3129.24|3139.28|3130.58|3137.11|3128.41|40
1642606580000|2022-01-19 15:36:20|3137.81|3129.11|3137.39|3128.69|3138.17|3129.47|3137.01|3128.31|37
1642606590000|2022-01-19 15:36:30|3137.37|3128.67|3135.29|3126.59|3137.37|3128.67|3134.84|3126.14|39
1642606600000|2022-01-19 15:36:40|3135.09|3126.39|3136.61|3127.91|3137.32|3128.62|3135.09|3126.39|39
1642606610000|2022-01-19 15:36:50|3136.62|3127.92|3137.81|3129.11|3138.01|3129.31|3136.3|3127.6|40
1642606620000|2022-01-19 15:37:00|3137.84|3129.14|3138.24|3129.54|3138.59|3129.89|3136.79|3128.09|34
1642606630000|2022-01-19 15:37:10|3138.1|3129.4|3139.45|3130.75|3139.61|3130.91|3137.93|3129.23|33
1642606640000|2022-01-19 15:37:20|3139.46|3130.76|3140.12|3131.42|3140.68|3131.98|3139.46|3130.76|36
1642606650000|2022-01-19 15:37:30|3140.14|3131.44|3140.94|3132.24|3140.94|3132.24|3139.3|3130.6|31
1642606660000|2022-01-19 15:37:40|3140.95|3132.25|3140.24|3131.54|3140.95|3132.25|3140.15|3131.45|38
1642606670000|2022-01-19 15:37:50|3140.17|3131.47|3140.55|3131.85|3140.55|3131.85|3139.68|3130.98|35
1642606680000|2022-01-19 15:38:00|3140.5|3131.8|3140.34|3131.64|3140.58|3131.88|3140|3131.3|28
1642606690000|2022-01-19 15:38:10|3140.21|3131.51|3140.03|3131.33|3140.43|3131.73|3140.03|3131.33|34
1642606700000|2022-01-19 15:38:20|3140.12|3131.42|3140.14|3131.44|3140.36|3131.66|3140.02|3131.32|29
1642606710000|2022-01-19 15:38:30|3140.2|3131.5|3139.87|3131.17|3140.21|3131.51|3139.74|3131.04|30
1642606720000|2022-01-19 15:38:40|3139.76|3131.06|3139.99|3131.29|3140.11|3131.41|3139.75|3131.05|33
1642606730000|2022-01-19 15:38:50|3140|3131.3|3139.45|3130.75|3140|3131.3|3138.97|3130.27|34
1642606740000|2022-01-19 15:39:00|3139.24|3130.54|3139.06|3130.36|3139.63|3130.93|3138.88|3130.18|37
1642606750000|2022-01-19 15:39:10|3139.07|3130.37|3139.26|3130.56|3139.48|3130.78|3138.77|3130.07|37
1642606760000|2022-01-19 15:39:20|3139.2|3130.5|3138.18|3129.48|3139.34|3130.64|3137.87|3129.17|35
1642606770000|2022-01-19 15:39:30|3138.26|3129.56|3137.15|3128.45|3138.35|3129.65|3136.76|3128.06|38
1642606780000|2022-01-19 15:39:40|3137.43|3128.73|3136.72|3128.02|3137.43|3128.73|3136.28|3127.58|39
1642606790000|2022-01-19 15:39:50|3136.66|3127.96|3136.82|3128.12|3137.04|3128.34|3136.6|3127.9|37
1642606800000|2022-01-19 15:40:00|3136.78|3128.08|3135.32|3126.62|3136.78|3128.08|3135.32|3126.62|37
1642606810000|2022-01-19 15:40:10|3134.98|3126.28|3134.6|3125.9|3135.13|3126.43|3134.6|3125.9|38
1642606820000|2022-01-19 15:40:20|3134.64|3125.94|3134.14|3125.44|3135.02|3126.32|3134.14|3125.44|38
1642606830000|2022-01-19 15:40:30|3134.24|3125.54|3134.21|3125.51|3134.48|3125.78|3133.86|3125.16|39
1642606840000|2022-01-19 15:40:40|3134.23|3125.53|3134.27|3125.57|3134.55|3125.85|3133.59|3124.89|38
1642606850000|2022-01-19 15:40:50|3134.09|3125.39|3133.96|3125.26|3134.4|3125.7|3133.41|3124.71|40
1642606860000|2022-01-19 15:41:00|3133.97|3125.27|3133.81|3125.11|3134.42|3125.72|3133.71|3125.01|38
1642606870000|2022-01-19 15:41:10|3133.82|3125.12|3133.59|3124.89|3133.88|3125.18|3132.89|3124.19|39
1642606880000|2022-01-19 15:41:20|3133.54|3124.84|3133.46|3124.76|3133.93|3125.23|3133.08|3124.38|34
1642606890000|2022-01-19 15:41:30|3133.51|3124.81|3133.79|3125.09|3134.55|3125.85|3133.24|3124.54|34
1642606900000|2022-01-19 15:41:40|3133.8|3125.1|3133.67|3124.97|3134.12|3125.42|3133.57|3124.87|34
1642606910000|2022-01-19 15:41:50|3133.68|3124.98|3133.52|3124.82|3133.7|3125|3133.3|3124.6|37
1642606920000|2022-01-19 15:42:00|3133.34|3124.64|3133.41|3124.71|3133.65|3124.95|3133.05|3124.35|37
1642606930000|2022-01-19 15:42:10|3133.42|3124.72|3132.9|3124.2|3133.56|3124.86|3132.9|3124.2|35
1642606940000|2022-01-19 15:42:20|3132.92|3124.22|3133.52|3124.82|3133.52|3124.82|3132.8|3124.1|33
1642606950000|2022-01-19 15:42:30|3133.12|3124.42|3133.09|3124.39|3133.68|3124.98|3132.57|3123.87|33
1642606960000|2022-01-19 15:42:40|3132.98|3124.28|3132.09|3123.39|3133.18|3124.48|3131.68|3122.98|34
1642606970000|2022-01-19 15:42:50|3132.1|3123.4|3131.94|3123.24|3132.25|3123.55|3131.56|3122.86|37
1642606980000|2022-01-19 15:43:00|3132.07|3123.37|3131.88|3123.18|3132.24|3123.54|3131.53|3122.83|38
1642606990000|2022-01-19 15:43:10|3131.83|3123.13|3132.77|3124.07|3132.84|3124.14|3131.83|3123.13|36
1642607000000|2022-01-19 15:43:20|3132.88|3124.18|3132.76|3124.06|3132.92|3124.22|3132.56|3123.86|33
1642607010000|2022-01-19 15:43:30|3132.96|3124.26|3132.65|3123.95|3133.89|3125.19|3132.22|3123.52|33
1642607020000|2022-01-19 15:43:40|3132.34|3123.64|3132.92|3124.22|3132.98|3124.28|3132.29|3123.59|37
1642607030000|2022-01-19 15:43:50|3132.64|3123.94|3132.54|3123.84|3132.89|3124.19|3132.31|3123.61|33
1642607040000|2022-01-19 15:44:00|3132.92|3124.22|3132.55|3123.85|3134.05|3125.35|3132.39|3123.69|40
1642607050000|2022-01-19 15:44:10|3132.64|3123.94|3132.58|3123.88|3133.28|3124.58|3132.39|3123.69|32
1642607060000|2022-01-19 15:44:20|3132.95|3124.25|3133.22|3124.52|3133.49|3124.79|3132.62|3123.92|37
1642607070000|2022-01-19 15:44:30|3133.23|3124.53|3133.5|3124.8|3133.62|3124.92|3133.14|3124.44|31
1642607080000|2022-01-19 15:44:40|3133.53|3124.83|3133.04|3124.34|3133.55|3124.85|3133.04|3124.34|34
1642607090000|2022-01-19 15:44:50|3133|3124.3|3131.94|3123.24|3133|3124.3|3131.94|3123.24|31
1642607100000|2022-01-19 15:45:00|3132.02|3123.32|3131.62|3122.92|3132.4|3123.7|3131.51|3122.81|35
1642607110000|2022-01-19 15:45:10|3131.64|3122.94|3132.49|3123.79|3132.76|3124.06|3131.63|3122.93|39
1642607120000|2022-01-19 15:45:20|3133.05|3124.35|3133.82|3125.12|3133.84|3125.14|3132.91|3124.21|35
1642607130000|2022-01-19 15:45:30|3133.85|3125.15|3134.31|3125.61|3134.56|3125.86|3133.52|3124.82|37
1642607140000|2022-01-19 15:45:40|3134.21|3125.51|3133.33|3124.63|3134.32|3125.62|3133.17|3124.47|36
1642607150000|2022-01-19 15:45:50|3133.32|3124.62|3133.25|3124.55|3133.33|3124.63|3132.61|3123.91|37
1642607160000|2022-01-19 15:46:00|3133.23|3124.53|3131.88|3123.18|3133.5|3124.8|3131.22|3122.52|40
1642607170000|2022-01-19 15:46:10|3131.99|3123.29|3129.33|3120.63|3132.04|3123.34|3129.33|3120.63|40
1642607180000|2022-01-19 15:46:20|3129.25|3120.55|3129.37|3120.67|3130.24|3121.54|3128.91|3120.21|39
1642607190000|2022-01-19 15:46:30|3129.6|3120.9|3129.24|3120.54|3129.62|3120.92|3128.87|3120.17|37
1642607200000|2022-01-19 15:46:40|3129.28|3120.58|3128.26|3119.56|3129.47|3120.77|3128.26|3119.56|39
1642607210000|2022-01-19 15:46:50|3128.74|3120.04|3128.42|3119.72|3128.88|3120.18|3128.2|3119.5|37
1642607220000|2022-01-19 15:47:00|3128.29|3119.59|3127.87|3119.17|3128.43|3119.73|3127.58|3118.88|33
1642607230000|2022-01-19 15:47:10|3128.02|3119.32|3128.02|3119.32|3128.38|3119.68|3127.67|3118.97|32
1642607240000|2022-01-19 15:47:20|3128.38|3119.68|3126.96|3118.26|3128.38|3119.68|3126.88|3118.18|35
1642607250000|2022-01-19 15:47:30|3126.91|3118.21|3126.75|3118.05|3127.05|3118.35|3126.32|3117.62|32
1642607260000|2022-01-19 15:47:40|3126.79|3118.09|3126.99|3118.29|3127.26|3118.56|3126.42|3117.72|37
1642607270000|2022-01-19 15:47:50|3126.95|3118.25|3126.96|3118.26|3127.18|3118.48|3126.81|3118.11|35
1642607280000|2022-01-19 15:48:00|3127.02|3118.32|3126.41|3117.71|3127.04|3118.34|3126.17|3117.47|33
1642607290000|2022-01-19 15:48:10|3126.54|3117.84|3125.89|3117.19|3126.84|3118.14|3125.85|3117.15|36
1642607300000|2022-01-19 15:48:20|3126.03|3117.33|3124.13|3115.43|3126.03|3117.33|3123.9|3115.2|39
1642607310000|2022-01-19 15:48:30|3124.05|3115.35|3123.98|3115.28|3124.7|3116|3123.58|3114.88|38
1642607320000|2022-01-19 15:48:40|3123.74|3115.04|3123.69|3114.99|3123.95|3115.25|3123.35|3114.65|35
1642607330000|2022-01-19 15:48:50|3123.61|3114.91|3122.91|3114.21|3123.99|3115.29|3122.79|3114.09|37
1642607340000|2022-01-19 15:49:00|3122.9|3114.2|3122.28|3113.58|3122.94|3114.24|3121.7|3113|38
1642607350000|2022-01-19 15:49:10|3122.4|3113.7|3121.93|3113.23|3122.71|3114.01|3121.42|3112.72|35
1642607360000|2022-01-19 15:49:20|3121.9|3113.2|3120.51|3111.81|3121.93|3113.23|3120.51|3111.81|36
1642607370000|2022-01-19 15:49:30|3120.55|3111.85|3119.63|3110.93|3120.62|3111.92|3119.49|3110.79|36
1642607380000|2022-01-19 15:49:40|3119.6|3110.9|3119.87|3111.17|3119.89|3111.19|3119.07|3110.37|38
1642607390000|2022-01-19 15:49:50|3119.89|3111.19|3119.74|3111.04|3119.97|3111.27|3119.53|3110.83|31
1642607400000|2022-01-19 15:50:00|3119.84|3111.14|3120.57|3111.87|3120.6|3111.9|3119.68|3110.98|34
1642607410000|2022-01-19 15:50:10|3120.68|3111.98|3120.96|3112.26|3121.51|3112.81|3120.51|3111.81|39
1642607420000|2022-01-19 15:50:20|3120.92|3112.22|3122.4|3113.7|3122.4|3113.7|3120.89|3112.19|36
1642607430000|2022-01-19 15:50:30|3122.56|3113.86|3123.41|3114.71|3123.47|3114.77|3122.56|3113.86|38
1642607440000|2022-01-19 15:50:40|3123.49|3114.79|3123.42|3114.72|3123.56|3114.86|3123.18|3114.48|36
1642607450000|2022-01-19 15:50:50|3123.21|3114.51|3123.62|3114.92|3123.86|3115.16|3123.21|3114.51|33
1642607460000|2022-01-19 15:51:00|3123.49|3114.79|3123.54|3114.84|3123.66|3114.96|3122.95|3114.25|37
1642607470000|2022-01-19 15:51:10|3123.6|3114.9|3124.36|3115.66|3124.65|3115.95|3123.6|3114.9|38
1642607480000|2022-01-19 15:51:20|3124.53|3115.83|3124.83|3116.13|3124.83|3116.13|3124.45|3115.75|38
1642607490000|2022-01-19 15:51:30|3124.84|3116.14|3125.04|3116.34|3125.04|3116.34|3124.73|3116.03|30
1642607500000|2022-01-19 15:51:40|3125.02|3116.32|3125.6|3116.9|3126.11|3117.41|3124.89|3116.19|30
1642607510000|2022-01-19 15:51:50|3125.59|3116.89|3126.88|3118.18|3127.41|3118.71|3125.58|3116.88|27
1642607520000|2022-01-19 15:52:00|3126.89|3118.19|3127.47|3118.77|3127.68|3118.98|3126.64|3117.94|28
1642607530000|2022-01-19 15:52:10|3127.48|3118.78|3128.77|3120.07|3129.32|3120.62|3127.47|3118.77|23
1642607540000|2022-01-19 15:52:20|3128.65|3119.95|3127.66|3118.96|3129.15|3120.45|3127.66|3118.96|38
1642607550000|2022-01-19 15:52:30|3127.38|3118.68|3125.83|3117.13|3127.38|3118.68|3125.83|3117.13|34
1642607560000|2022-01-19 15:52:40|3126.36|3117.66|3125.17|3116.47|3126.36|3117.66|3125|3116.3|35
1642607570000|2022-01-19 15:52:50|3125.19|3116.49|3125.65|3116.95|3126.62|3117.92|3124.78|3116.08|38
1642607580000|2022-01-19 15:53:00|3125.81|3117.11|3125.59|3116.89|3126.12|3117.42|3124.95|3116.25|34
1642607590000|2022-01-19 15:53:10|3125.62|3116.92|3125.75|3117.05|3126.14|3117.44|3125.6|3116.9|37
1642607600000|2022-01-19 15:53:20|3126.09|3117.39|3129.14|3120.44|3129.32|3120.62|3125.77|3117.07|36
1642607610000|2022-01-19 15:53:30|3129.12|3120.42|3128.53|3119.83|3129.22|3120.52|3128.32|3119.62|35
1642607620000|2022-01-19 15:53:40|3128.57|3119.87|3127.42|3118.72|3128.79|3120.09|3127.35|3118.65|36
1642607630000|2022-01-19 15:53:50|3127.33|3118.63|3127.9|3119.2|3127.92|3119.22|3127.26|3118.56|35
1642607640000|2022-01-19 15:54:00|3127.68|3118.98|3125.71|3117.01|3127.91|3119.21|3125.22|3116.52|38
1642607650000|2022-01-19 15:54:10|3125.69|3116.99|3124.88|3116.18|3125.93|3117.23|3124.44|3115.74|33
1642607660000|2022-01-19 15:54:20|3124.6|3115.9|3126.38|3117.68|3126.64|3117.94|3124.6|3115.9|36
1642607670000|2022-01-19 15:54:30|3126.41|3117.71|3125.36|3116.66|3126.86|3118.16|3125.33|3116.63|31
1642607680000|2022-01-19 15:54:40|3125.35|3116.65|3125.57|3116.87|3125.78|3117.08|3124.85|3116.15|37
1642607690000|2022-01-19 15:54:50|3125.4|3116.7|3125.09|3116.39|3125.94|3117.24|3125.02|3116.32|35
1642607700000|2022-01-19 15:55:00|3125.19|3116.49|3125.61|3116.91|3125.64|3116.94|3124.28|3115.58|35
1642607710000|2022-01-19 15:55:10|3125.65|3116.95|3126.92|3118.22|3127.76|3119.06|3125.61|3116.91|36
1642607720000|2022-01-19 15:55:20|3126.75|3118.05|3126.82|3118.12|3127.84|3119.14|3126.41|3117.71|39
1642607730000|2022-01-19 15:55:30|3126.87|3118.17|3125.88|3117.18|3126.89|3118.19|3125.64|3116.94|36
1642607740000|2022-01-19 15:55:40|3125.96|3117.26|3127.13|3118.43|3127.29|3118.59|3125.64|3116.94|35
1642607750000|2022-01-19 15:55:50|3127.1|3118.4|3128.02|3119.32|3128.8|3120.1|3126.62|3117.92|36
1642607760000|2022-01-19 15:56:00|3128|3119.3|3128.21|3119.51|3128.45|3119.75|3127.37|3118.67|37
1642607770000|2022-01-19 15:56:10|3128.12|3119.42|3127.86|3119.16|3128.12|3119.42|3127.23|3118.53|36
1642607780000|2022-01-19 15:56:20|3127.69|3118.99|3127.86|3119.16|3128.59|3119.89|3126.98|3118.28|32
1642607790000|2022-01-19 15:56:30|3127.87|3119.17|3128.55|3119.85|3128.57|3119.87|3127.52|3118.82|28
1642607800000|2022-01-19 15:56:40|3128.58|3119.88|3127.94|3119.24|3129.2|3120.5|3127.38|3118.68|26
1642607810000|2022-01-19 15:56:50|3127.99|3119.29|3126.81|3118.11|3127.99|3119.29|3126.74|3118.04|31
1642607820000|2022-01-19 15:57:00|3126.85|3118.15|3128.09|3119.39|3128.84|3120.14|3126.62|3117.92|32
1642607830000|2022-01-19 15:57:10|3128.14|3119.44|3127.82|3119.12|3128.55|3119.85|3127.42|3118.72|33
1642607840000|2022-01-19 15:57:20|3127.14|3118.44|3128.84|3120.14|3129.38|3120.68|3127.01|3118.31|26
1642607850000|2022-01-19 15:57:30|3129.01|3120.31|3129.55|3120.85|3129.98|3121.28|3128.35|3119.65|38
1642607860000|2022-01-19 15:57:40|3129.36|3120.66|3128.49|3119.79|3129.89|3121.19|3128.35|3119.65|36
1642607870000|2022-01-19 15:57:50|3128.61|3119.91|3128.77|3120.07|3129.06|3120.36|3128.43|3119.73|33
1642607880000|2022-01-19 15:58:00|3128.66|3119.96|3127.58|3118.88|3128.66|3119.96|3127.36|3118.66|36
1642607890000|2022-01-19 15:58:10|3127.59|3118.89|3127.18|3118.48|3127.64|3118.94|3126.97|3118.27|34
1642607900000|2022-01-19 15:58:20|3127.17|3118.47|3125.85|3117.15|3127.43|3118.73|3125.49|3116.79|35
1642607910000|2022-01-19 15:58:30|3125.84|3117.14|3125.91|3117.21|3126.26|3117.56|3125.67|3116.97|35
1642607920000|2022-01-19 15:58:40|3125.9|3117.2|3125.78|3117.08|3125.9|3117.2|3125.69|3116.99|25
1642607930000|2022-01-19 15:58:50|3125.79|3117.09|3126.08|3117.38|3126.08|3117.38|3125.71|3117.01|32
1642607940000|2022-01-19 15:59:00|3125.86|3117.16|3126.69|3117.99|3126.7|3118|3125.74|3117.04|30
1642607950000|2022-01-19 15:59:10|3126.74|3118.04|3127.52|3118.82|3127.81|3119.11|3126.31|3117.61|38
1642607960000|2022-01-19 15:59:20|3127.53|3118.83|3127.45|3118.75|3127.57|3118.87|3126.65|3117.95|35
1642607970000|2022-01-19 15:59:30|3127.49|3118.79|3128.47|3119.77|3128.79|3120.09|3127.38|3118.68|24
1642607980000|2022-01-19 15:59:40|3128.59|3119.89|3128.39|3119.69|3128.91|3120.21|3128.33|3119.63|24
1642607990000|2022-01-19 15:59:50|3129.41|3120.71|3128.83|3120.13|3129.87|3121.17|3128.54|3119.84|37
1642608000000|2022-01-19 16:00:00|3128.74|3120.04|3128.1|3119.4|3128.74|3120.04|3128|3119.3|34
1642608010000|2022-01-19 16:00:10|3128.15|3119.45|3127.62|3118.92|3128.21|3119.51|3127.53|3118.83|36
1642608020000|2022-01-19 16:00:20|3127.7|3119|3128.43|3119.73|3128.52|3119.82|3127.36|3118.66|36
1642608030000|2022-01-19 16:00:30|3128.55|3119.85|3129.23|3120.53|3129.52|3120.82|3128.53|3119.83|37
1642608040000|2022-01-19 16:00:40|3129.27|3120.57|3130.28|3121.58|3130.28|3121.58|3128.97|3120.27|32
1642608050000|2022-01-19 16:00:50|3129.69|3120.99|3130.03|3121.33|3130.41|3121.71|3129.64|3120.94|31
1642608060000|2022-01-19 16:01:00|3130.07|3121.37|3132.24|3123.54|3132.39|3123.69|3129.87|3121.17|35
1642608070000|2022-01-19 16:01:10|3132.33|3123.63|3134.19|3125.49|3134.19|3125.49|3132.1|3123.4|34
1642608080000|2022-01-19 16:01:20|3134.22|3125.52|3134.58|3125.88|3134.87|3126.17|3133.55|3124.85|33
1642608090000|2022-01-19 16:01:30|3134.57|3125.87|3135.24|3126.54|3135.32|3126.62|3134.19|3125.49|33
1642608100000|2022-01-19 16:01:40|3135.18|3126.48|3135.4|3126.7|3135.82|3127.12|3134.87|3126.17|33
1642608110000|2022-01-19 16:01:50|3135.49|3126.79|3135.1|3126.4|3135.63|3126.93|3134.75|3126.05|32
1642608120000|2022-01-19 16:02:00|3135.23|3126.53|3134.79|3126.09|3135.23|3126.53|3132.88|3124.18|36
1642608130000|2022-01-19 16:02:10|3134.8|3126.1|3130.29|3121.59|3134.8|3126.1|3130.29|3121.59|38
1642608140000|2022-01-19 16:02:20|3130.56|3121.86|3133.09|3124.39|3133.85|3125.15|3130.17|3121.47|37
1642608150000|2022-01-19 16:02:30|3133.75|3125.05|3132.07|3123.37|3133.76|3125.06|3131.48|3122.78|38
1642608160000|2022-01-19 16:02:40|3132.38|3123.68|3131.46|3122.76|3132.67|3123.97|3131.3|3122.6|37
1642608170000|2022-01-19 16:02:50|3131.36|3122.66|3130.83|3122.13|3131.59|3122.89|3130.66|3121.96|37
1642608180000|2022-01-19 16:03:00|3130.73|3122.03|3130.89|3122.19|3131.18|3122.48|3130.15|3121.45|38
1642608190000|2022-01-19 16:03:10|3130.32|3121.62|3128.18|3119.48|3130.45|3121.75|3128.18|3119.48|24
1642608200000|2022-01-19 16:03:20|3128.13|3119.43|3128.61|3119.91|3129.16|3120.46|3128.09|3119.39|34
1642608210000|2022-01-19 16:03:30|3128.59|3119.89|3131.92|3123.22|3132|3123.3|3128.59|3119.89|36
1642608220000|2022-01-19 16:03:40|3131.55|3122.85|3132.71|3124.01|3132.94|3124.24|3131.55|3122.85|39
1642608230000|2022-01-19 16:03:50|3132.73|3124.03|3132.78|3124.08|3133.15|3124.45|3132.63|3123.93|33
1642608240000|2022-01-19 16:04:00|3132.77|3124.07|3133.07|3124.37|3133.53|3124.83|3132.58|3123.88|35
1642608250000|2022-01-19 16:04:10|3133.16|3124.46|3131.04|3122.34|3133.84|3125.14|3130.99|3122.29|38
1642608260000|2022-01-19 16:04:20|3131.14|3122.44|3130.05|3121.35|3131.2|3122.5|3130|3121.3|38
1642608270000|2022-01-19 16:04:30|3130.14|3121.44|3128.78|3120.08|3130.59|3121.89|3128.65|3119.95|38
1642608280000|2022-01-19 16:04:40|3128.82|3120.12|3129.65|3120.95|3130.12|3121.42|3128.77|3120.07|40
1642608290000|2022-01-19 16:04:50|3129.61|3120.91|3128.79|3120.09|3130|3121.3|3128.79|3120.09|35
1642608300000|2022-01-19 16:05:00|3128.88|3120.18|3127.07|3118.37|3129.06|3120.36|3126.61|3117.91|39
1642608310000|2022-01-19 16:05:10|3127.04|3118.34|3126.49|3117.79|3127.32|3118.62|3125.63|3116.93|40
1642608320000|2022-01-19 16:05:20|3126.33|3117.63|3125.67|3116.97|3126.37|3117.67|3125.67|3116.97|32
1642608330000|2022-01-19 16:05:30|3125.44|3116.74|3124.87|3116.17|3125.44|3116.74|3124.66|3115.96|32
1642608340000|2022-01-19 16:05:40|3124.88|3116.18|3123.47|3114.77|3125.12|3116.42|3123.13|3114.43|34
1642608350000|2022-01-19 16:05:50|3123.45|3114.75|3123.66|3114.96|3123.96|3115.26|3123.2|3114.5|35
1642608360000|2022-01-19 16:06:00|3123.63|3114.93|3124.82|3116.12|3125.2|3116.5|3123.42|3114.72|35
1642608370000|2022-01-19 16:06:10|3124.62|3115.92|3125.25|3116.55|3125.4|3116.7|3124.62|3115.92|36
1642608380000|2022-01-19 16:06:20|3125.1|3116.4|3123.5|3114.8|3125.11|3116.41|3123.29|3114.59|35
1642608390000|2022-01-19 16:06:30|3123.55|3114.85|3123.49|3114.79|3123.59|3114.89|3122.74|3114.04|33
1642608400000|2022-01-19 16:06:40|3123.24|3114.54|3123.63|3114.93|3123.63|3114.93|3121.84|3113.14|34
1642608410000|2022-01-19 16:06:50|3123.68|3114.98|3122.78|3114.08|3123.77|3115.07|3122.55|3113.85|38
1642608420000|2022-01-19 16:07:00|3122.67|3113.97|3124.76|3116.06|3124.93|3116.23|3122.67|3113.97|35
1642608430000|2022-01-19 16:07:10|3124.8|3116.1|3125.63|3116.93|3125.63|3116.93|3124.68|3115.98|24
1642608440000|2022-01-19 16:07:20|3125.62|3116.92|3125.1|3116.4|3126.09|3117.39|3125.04|3116.34|36
1642608450000|2022-01-19 16:07:30|3124.93|3116.23|3124.52|3115.82|3125.69|3116.99|3124.42|3115.72|38
1642608460000|2022-01-19 16:07:40|3124.49|3115.79|3123.31|3114.61|3124.92|3116.22|3123.3|3114.6|32
1642608470000|2022-01-19 16:07:50|3123.3|3114.6|3121.88|3113.18|3123.3|3114.6|3121.78|3113.08|37
1642608480000|2022-01-19 16:08:00|3122.07|3113.37|3121.46|3112.76|3122.19|3113.49|3121.4|3112.7|35
1642608490000|2022-01-19 16:08:10|3121.37|3112.67|3121.03|3112.33|3121.44|3112.74|3121.03|3112.33|33
1642608500000|2022-01-19 16:08:20|3121.15|3112.45|3121.38|3112.68|3121.84|3113.14|3120.97|3112.27|34
1642608510000|2022-01-19 16:08:30|3121.35|3112.65|3120.8|3112.1|3121.35|3112.65|3120.72|3112.02|30
1642608520000|2022-01-19 16:08:40|3120.73|3112.03|3121.75|3113.05|3121.83|3113.13|3120.73|3112.03|22
1642608530000|2022-01-19 16:08:50|3121.64|3112.94|3120.64|3111.94|3121.64|3112.94|3120.36|3111.66|23
1642608540000|2022-01-19 16:09:00|3120.67|3111.97|3120.65|3111.95|3121.07|3112.37|3120.27|3111.57|35
1642608550000|2022-01-19 16:09:10|3120.46|3111.76|3120.11|3111.41|3120.96|3112.26|3119.91|3111.21|38
1642608560000|2022-01-19 16:09:20|3119.97|3111.27|3119.88|3111.18|3120.34|3111.64|3119.6|3110.9|35
1642608570000|2022-01-19 16:09:30|3119.99|3111.29|3118.37|3109.67|3119.99|3111.29|3117.47|3108.77|37
1642608580000|2022-01-19 16:09:40|3118.14|3109.44|3118.41|3109.71|3118.5|3109.8|3117.51|3108.81|35
1642608590000|2022-01-19 16:09:50|3118.43|3109.73|3119.65|3110.95|3119.65|3110.95|3118.42|3109.72|38
1642608600000|2022-01-19 16:10:00|3119.63|3110.93|3118.57|3109.87|3119.8|3111.1|3118.57|3109.87|38
1642608610000|2022-01-19 16:10:10|3118.25|3109.55|3117.98|3109.28|3118.54|3109.84|3117.58|3108.88|37
1642608620000|2022-01-19 16:10:20|3118.11|3109.41|3117.38|3108.68|3118.78|3110.08|3117.38|3108.68|35
1642608630000|2022-01-19 16:10:30|3117.37|3108.67|3116.83|3108.13|3117.65|3108.95|3116.83|3108.13|36
1642608640000|2022-01-19 16:10:40|3116.82|3108.12|3116.12|3107.42|3116.94|3108.24|3115.48|3106.78|38
1642608650000|2022-01-19 16:10:50|3116.19|3107.49|3116.21|3107.51|3117.27|3108.57|3116.19|3107.49|34
1642608660000|2022-01-19 16:11:00|3116.14|3107.44|3116.1|3107.4|3116.61|3107.91|3115.88|3107.18|36
1642608670000|2022-01-19 16:11:10|3116.09|3107.39|3114.14|3105.44|3116.09|3107.39|3114.14|3105.44|38
1642608680000|2022-01-19 16:11:20|3113.97|3105.27|3113.05|3104.35|3114.34|3105.64|3113.05|3104.35|38
1642608690000|2022-01-19 16:11:30|3113.02|3104.32|3103.3|3094.6|3113.02|3104.32|3100.45|3091.75|40
1642608700000|2022-01-19 16:11:40|3103.18|3094.48|3100.55|3091.85|3104.88|3096.18|3092.77|3084.07|40
1642608710000|2022-01-19 16:11:50|3100.38|3091.68|3104.74|3096.04|3104.74|3096.04|3100.38|3091.68|40
1642608720000|2022-01-19 16:12:00|3104.82|3096.12|3104.62|3095.92|3105.24|3096.54|3103.28|3094.58|39
1642608730000|2022-01-19 16:12:10|3104.54|3095.84|3104.44|3095.74|3105.63|3096.93|3103.45|3094.75|39
1642608740000|2022-01-19 16:12:20|3102.79|3094.09|3102.08|3093.38|3104.58|3095.88|3101.82|3093.12|40
1642608750000|2022-01-19 16:12:30|3102.27|3093.57|3100.32|3091.62|3102.27|3093.57|3099.34|3090.64|38
1642608760000|2022-01-19 16:12:40|3100.66|3091.96|3102.06|3093.36|3102.19|3093.49|3099.94|3091.24|39
1642608770000|2022-01-19 16:12:50|3102.02|3093.32|3105.2|3096.5|3105.4|3096.7|3100.9|3092.2|39
1642608780000|2022-01-19 16:13:00|3104.88|3096.18|3104.3|3095.6|3105.69|3096.99|3104.17|3095.47|39
1642608790000|2022-01-19 16:13:10|3104.16|3095.46|3103.2|3094.5|3104.7|3096|3103.18|3094.48|40
1642608800000|2022-01-19 16:13:20|3102.98|3094.28|3102.32|3093.62|3103.07|3094.37|3101.92|3093.22|38
1642608810000|2022-01-19 16:13:30|3102.1|3093.4|3101.15|3092.45|3102.24|3093.54|3100.43|3091.73|37
1642608820000|2022-01-19 16:13:40|3101.05|3092.35|3102.26|3093.56|3102.26|3093.56|3100.9|3092.2|39
1642608830000|2022-01-19 16:13:50|3102.17|3093.47|3099.63|3090.93|3102.17|3093.47|3098.52|3089.82|37
1642608840000|2022-01-19 16:14:00|3099.87|3091.17|3100.84|3092.14|3101.04|3092.34|3098.54|3089.84|39
1642608850000|2022-01-19 16:14:10|3100.41|3091.71|3102.04|3093.34|3102.16|3093.46|3099.59|3090.89|36
1642608860000|2022-01-19 16:14:20|3102.08|3093.38|3098.44|3089.74|3102.09|3093.39|3098.44|3089.74|38
1642608870000|2022-01-19 16:14:30|3098.26|3089.56|3098.9|3090.2|3099.02|3090.32|3097.39|3088.69|36
1642608880000|2022-01-19 16:14:40|3098.98|3090.28|3099.13|3090.43|3100.13|3091.43|3098.78|3090.08|37
1642608890000|2022-01-19 16:14:50|3099.12|3090.42|3097.81|3089.11|3099.67|3090.97|3097.33|3088.63|38
1642608900000|2022-01-19 16:15:00|3097.9|3089.2|3098.07|3089.37|3098.49|3089.79|3097.49|3088.79|38
1642608910000|2022-01-19 16:15:10|3098.2|3089.5|3100.12|3091.42|3100.46|3091.76|3098.2|3089.5|39
1642608920000|2022-01-19 16:15:20|3100.2|3091.5|3101.67|3092.97|3103.59|3094.89|3100.2|3091.5|38
1642608930000|2022-01-19 16:15:30|3101.36|3092.66|3102.77|3094.07|3102.95|3094.25|3101.19|3092.49|39
1642608940000|2022-01-19 16:15:40|3102.73|3094.03|3102.6|3093.9|3102.97|3094.27|3101.95|3093.25|36
1642608950000|2022-01-19 16:15:50|3102.71|3094.01|3102.74|3094.04|3102.96|3094.26|3102.3|3093.6|38
1642608960000|2022-01-19 16:16:00|3102.58|3093.88|3102.21|3093.51|3103.13|3094.43|3101.2|3092.5|38
1642608970000|2022-01-19 16:16:10|3102.36|3093.66|3103.26|3094.56|3103.47|3094.77|3102.1|3093.4|34
1642608980000|2022-01-19 16:16:20|3103.35|3094.65|3101.97|3093.27|3103.45|3094.75|3101.36|3092.66|38
1642608990000|2022-01-19 16:16:30|3102.06|3093.36|3097.46|3088.76|3102.06|3093.36|3096.97|3088.27|39
1642609000000|2022-01-19 16:16:40|3097.42|3088.72|3095.71|3087.01|3097.96|3089.26|3095.64|3086.94|35
1642609010000|2022-01-19 16:16:50|3095.62|3086.92|3090.15|3081.45|3095.62|3086.92|3088.46|3079.76|39
1642609020000|2022-01-19 16:17:00|3090.31|3081.61|3092.52|3083.82|3092.65|3083.95|3090.31|3081.61|40
1642609030000|2022-01-19 16:17:10|3092.85|3084.15|3096.12|3087.42|3096.69|3087.99|3092.84|3084.14|38
1642609040000|2022-01-19 16:17:20|3096.7|3088|3099.6|3090.9|3100.92|3092.22|3096.7|3088|38
1642609050000|2022-01-19 16:17:30|3099.28|3090.58|3099.4|3090.7|3099.43|3090.73|3098.18|3089.48|37
1642609060000|2022-01-19 16:17:40|3099.36|3090.66|3098.96|3090.26|3099.5|3090.8|3098.29|3089.59|34
1642609070000|2022-01-19 16:17:50|3098.87|3090.17|3097.23|3088.53|3099.49|3090.79|3097.14|3088.44|38
1642609080000|2022-01-19 16:18:00|3097.19|3088.49|3095.99|3087.29|3097.38|3088.68|3095.95|3087.25|38
1642609090000|2022-01-19 16:18:10|3095.73|3087.03|3094.65|3085.95|3096.01|3087.31|3094.42|3085.72|40
1642609100000|2022-01-19 16:18:20|3094.75|3086.05|3091.09|3082.39|3094.85|3086.15|3091.09|3082.39|37
1642609110000|2022-01-19 16:18:30|3090.9|3082.2|3095.09|3086.39|3095.56|3086.86|3090.85|3082.15|39
1642609120000|2022-01-19 16:18:40|3094.93|3086.23|3095.5|3086.8|3095.66|3086.96|3094.68|3085.98|34
1642609130000|2022-01-19 16:18:50|3095.66|3086.96|3097.48|3088.78|3097.79|3089.09|3095.4|3086.7|35
1642609140000|2022-01-19 16:19:00|3097.41|3088.71|3098.25|3089.55|3098.32|3089.62|3096.84|3088.14|39
1642609150000|2022-01-19 16:19:10|3098.3|3089.6|3097.46|3088.76|3098.3|3089.6|3097.15|3088.45|39
1642609160000|2022-01-19 16:19:20|3097.8|3089.1|3098.77|3090.07|3098.77|3090.07|3097.48|3088.78|34
1642609170000|2022-01-19 16:19:30|3098.78|3090.08|3099.31|3090.61|3099.44|3090.74|3097.8|3089.1|32
1642609180000|2022-01-19 16:19:40|3099.19|3090.49|3100.76|3092.06|3100.92|3092.22|3099.12|3090.42|37
1642609190000|2022-01-19 16:19:50|3100.86|3092.16|3099.36|3090.66|3100.94|3092.24|3099.23|3090.53|31
1642609200000|2022-01-19 16:20:00|3099.27|3090.57|3097.95|3089.25|3099.27|3090.57|3097.54|3088.84|38
1642609210000|2022-01-19 16:20:10|3098.08|3089.38|3099.99|3091.29|3100.07|3091.37|3097.57|3088.87|36
1642609220000|2022-01-19 16:20:20|3099.93|3091.23|3101.18|3092.48|3101.3|3092.6|3099.66|3090.96|33
1642609230000|2022-01-19 16:20:30|3101.3|3092.6|3101.63|3092.93|3102.22|3093.52|3101.13|3092.43|38
1642609240000|2022-01-19 16:20:40|3101.64|3092.94|3101.94|3093.24|3102.19|3093.49|3101.19|3092.49|38
1642609250000|2022-01-19 16:20:50|3102.13|3093.43|3102.82|3094.12|3102.91|3094.21|3102.1|3093.4|36
1642609260000|2022-01-19 16:21:00|3103.27|3094.57|3100.69|3091.99|3103.27|3094.57|3099.81|3091.11|40
1642609270000|2022-01-19 16:21:10|3100.94|3092.24|3101.41|3092.71|3101.8|3093.1|3100.18|3091.48|36
1642609280000|2022-01-19 16:21:20|3101.8|3093.1|3101.24|3092.54|3102.84|3094.14|3101.02|3092.32|40
1642609290000|2022-01-19 16:21:30|3101.15|3092.45|3099.94|3091.24|3101.89|3093.19|3099.48|3090.78|36
1642609300000|2022-01-19 16:21:40|3099.85|3091.15|3098.89|3090.19|3100.09|3091.39|3098.89|3090.19|37
1642609310000|2022-01-19 16:21:50|3098.85|3090.15|3098.65|3089.95|3098.85|3090.15|3097.9|3089.2|36
1642609320000|2022-01-19 16:22:00|3098.54|3089.84|3098.43|3089.73|3099.23|3090.53|3098.22|3089.52|37
1642609330000|2022-01-19 16:22:10|3098.48|3089.78|3097.84|3089.14|3098.63|3089.93|3097.51|3088.81|37
1642609340000|2022-01-19 16:22:20|3097.73|3089.03|3095.43|3086.73|3097.74|3089.04|3095.05|3086.35|38
1642609350000|2022-01-19 16:22:30|3095.19|3086.49|3095.46|3086.76|3096.12|3087.42|3094.91|3086.21|36
1642609360000|2022-01-19 16:22:40|3095.43|3086.73|3095.2|3086.5|3095.5|3086.8|3094.74|3086.04|38
1642609370000|2022-01-19 16:22:50|3095.24|3086.54|3092.39|3083.69|3095.36|3086.66|3092.39|3083.69|34
1642609380000|2022-01-19 16:23:00|3092.57|3083.87|3093.81|3085.11|3094.48|3085.78|3092.49|3083.79|38
1642609390000|2022-01-19 16:23:10|3093.51|3084.81|3094.13|3085.43|3094.55|3085.85|3093.22|3084.52|37
1642609400000|2022-01-19 16:23:20|3094.07|3085.37|3093.76|3085.06|3094.21|3085.51|3093.21|3084.51|35
1642609410000|2022-01-19 16:23:30|3093.77|3085.07|3094.76|3086.06|3094.76|3086.06|3093.19|3084.49|36
1642609420000|2022-01-19 16:23:40|3094.77|3086.07|3094.6|3085.9|3095.57|3086.87|3094.53|3085.83|37
1642609430000|2022-01-19 16:23:50|3094.65|3085.95|3095.32|3086.62|3095.53|3086.83|3094.57|3085.87|35
1642609440000|2022-01-19 16:24:00|3095.23|3086.53|3096.52|3087.82|3096.67|3087.97|3095.23|3086.53|33
1642609450000|2022-01-19 16:24:10|3095.93|3087.23|3095.51|3086.81|3096.07|3087.37|3095.51|3086.81|35
1642609460000|2022-01-19 16:24:20|3095.39|3086.69|3095.2|3086.5|3095.39|3086.69|3094.94|3086.24|35
1642609470000|2022-01-19 16:24:30|3095.17|3086.47|3095.14|3086.44|3095.46|3086.76|3095.07|3086.37|35
1642609480000|2022-01-19 16:24:40|3095.21|3086.51|3095.34|3086.64|3095.49|3086.79|3095.21|3086.51|32
1642609490000|2022-01-19 16:24:50|3095.37|3086.67|3095.65|3086.95|3095.84|3087.14|3095.26|3086.56|30
1642609500000|2022-01-19 16:25:00|3095.63|3086.93|3096.99|3088.29|3096.99|3088.29|3095.63|3086.93|29
1642609510000|2022-01-19 16:25:10|3097.06|3088.36|3097.36|3088.66|3097.68|3088.98|3096.71|3088.01|35
1642609520000|2022-01-19 16:25:20|3097.09|3088.39|3095.51|3086.81|3097.46|3088.76|3095.43|3086.73|36
1642609530000|2022-01-19 16:25:30|3095.98|3087.28|3095.42|3086.72|3095.98|3087.28|3095.19|3086.49|35
1642609540000|2022-01-19 16:25:40|3095.44|3086.74|3092.71|3084.01|3095.63|3086.93|3092.47|3083.77|39
1642609550000|2022-01-19 16:25:50|3092.23|3083.53|3091.46|3082.76|3093.28|3084.58|3091.18|3082.48|39
1642609560000|2022-01-19 16:26:00|3091.17|3082.47|3092.41|3083.71|3092.47|3083.77|3090.63|3081.93|37
1642609570000|2022-01-19 16:26:10|3092.22|3083.52|3094.75|3086.05|3094.75|3086.05|3091.94|3083.24|39
1642609580000|2022-01-19 16:26:20|3094.88|3086.18|3096.08|3087.38|3097.06|3088.36|3094.82|3086.12|39
1642609590000|2022-01-19 16:26:30|3096.06|3087.36|3097.31|3088.61|3097.53|3088.83|3095.92|3087.22|39
1642609600000|2022-01-19 16:26:40|3097.21|3088.51|3097.72|3089.02|3097.84|3089.14|3097.12|3088.42|39
1642609610000|2022-01-19 16:26:50|3097.64|3088.94|3097.73|3089.03|3097.81|3089.11|3097.16|3088.46|38
1642609620000|2022-01-19 16:27:00|3097.19|3088.49|3098.68|3089.98|3098.81|3090.11|3097.19|3088.49|36
1642609630000|2022-01-19 16:27:10|3098.43|3089.73|3101.33|3092.63|3101.36|3092.66|3098.43|3089.73|40
1642609640000|2022-01-19 16:27:20|3101.24|3092.54|3101.11|3092.41|3101.74|3093.04|3101.11|3092.41|34
1642609650000|2022-01-19 16:27:30|3101.22|3092.52|3102.88|3094.18|3103.15|3094.45|3100.76|3092.06|39
1642609660000|2022-01-19 16:27:40|3102.73|3094.03|3103.67|3094.97|3103.79|3095.09|3102.56|3093.86|32
1642609670000|2022-01-19 16:27:50|3103.45|3094.75|3103.6|3094.9|3104.24|3095.54|3103.43|3094.73|36
1642609680000|2022-01-19 16:28:00|3103.53|3094.83|3103.12|3094.42|3104.42|3095.72|3103.12|3094.42|37
1642609690000|2022-01-19 16:28:10|3103.3|3094.6|3101.98|3093.28|3103.43|3094.73|3101.69|3092.99|36
1642609700000|2022-01-19 16:28:20|3101.86|3093.16|3104.15|3095.45|3104.74|3096.04|3101.86|3093.16|40
1642609710000|2022-01-19 16:28:30|3104.02|3095.32|3103.84|3095.14|3104.2|3095.5|3103.52|3094.82|37
1642609720000|2022-01-19 16:28:40|3103.75|3095.05|3103.71|3095.01|3103.75|3095.05|3102.71|3094.01|37
1642609730000|2022-01-19 16:28:50|3103.78|3095.08|3104.19|3095.49|3104.78|3096.08|3103.78|3095.08|34
1642609740000|2022-01-19 16:29:00|3104.18|3095.48|3104.18|3095.48|3104.27|3095.57|3103.97|3095.27|30
1642609750000|2022-01-19 16:29:10|3104.15|3095.45|3100.59|3091.89|3104.17|3095.47|3099.51|3090.81|39
1642609760000|2022-01-19 16:29:20|3100.64|3091.94|3102.14|3093.44|3102.42|3093.72|3100.33|3091.63|40
1642609770000|2022-01-19 16:29:30|3102.02|3093.32|3100.31|3091.61|3102.14|3093.44|3100.02|3091.32|38
1642609780000|2022-01-19 16:29:40|3099.87|3091.17|3100.55|3091.85|3101.13|3092.43|3099.24|3090.54|39
1642609790000|2022-01-19 16:29:50|3100.64|3091.94|3102.94|3094.24|3102.97|3094.27|3099.71|3091.01|39
1642609800000|2022-01-19 16:30:00|3103.04|3094.34|3105.39|3096.69|3105.48|3096.78|3103.01|3094.31|37
1642609810000|2022-01-19 16:30:10|3105.27|3096.57|3108.59|3099.89|3110.45|3101.75|3105.27|3096.57|39
1642609820000|2022-01-19 16:30:20|3108.68|3099.98|3109.07|3100.37|3109.36|3100.66|3108.33|3099.63|40
1642609830000|2022-01-19 16:30:30|3109.17|3100.47|3107.21|3098.51|3110.61|3101.91|3107.17|3098.47|38
1642609840000|2022-01-19 16:30:40|3106.68|3097.98|3106.7|3098|3106.8|3098.1|3105.74|3097.04|39
1642609850000|2022-01-19 16:30:50|3106.61|3097.91|3105.69|3096.99|3107.78|3099.08|3104.96|3096.26|40
1642609860000|2022-01-19 16:31:00|3105.51|3096.81|3105.84|3097.14|3107.33|3098.63|3105.51|3096.81|40
1642609870000|2022-01-19 16:31:10|3105.8|3097.1|3104.02|3095.32|3105.9|3097.2|3103.19|3094.49|39
1642609880000|2022-01-19 16:31:20|3104.07|3095.37|3104.64|3095.94|3106.57|3097.87|3104.07|3095.37|38
1642609890000|2022-01-19 16:31:30|3104.73|3096.03|3104.44|3095.74|3105.43|3096.73|3103.41|3094.71|39
1642609900000|2022-01-19 16:31:40|3104.48|3095.78|3103.68|3094.98|3104.49|3095.79|3103.49|3094.79|38
1642609910000|2022-01-19 16:31:50|3101.8|3093.1|3103.11|3094.41|3103.59|3094.89|3101.16|3092.46|37
1642609920000|2022-01-19 16:32:00|3103.34|3094.64|3103.08|3094.38|3103.93|3095.23|3102.17|3093.47|39
1642609930000|2022-01-19 16:32:10|3103.15|3094.45|3102.91|3094.21|3103.64|3094.94|3102.91|3094.21|31
1642609940000|2022-01-19 16:32:20|3102.46|3093.76|3101.18|3092.48|3102.87|3094.17|3100.96|3092.26|39
1642609950000|2022-01-19 16:32:30|3100.89|3092.19|3100.75|3092.05|3101|3092.3|3099.69|3090.99|38
1642609960000|2022-01-19 16:32:40|3100.89|3092.19|3100.79|3092.09|3101.16|3092.46|3100.11|3091.41|38
1642609970000|2022-01-19 16:32:50|3100.85|3092.15|3101.63|3092.93|3102.44|3093.74|3100.85|3092.15|37
1642609980000|2022-01-19 16:33:00|3101.58|3092.88|3100.86|3092.16|3102.65|3093.95|3100.7|3092|38
1642609990000|2022-01-19 16:33:10|3100.87|3092.17|3101.49|3092.79|3102.17|3093.47|3100.83|3092.13|38
1642610000000|2022-01-19 16:33:20|3101.42|3092.72|3100.32|3091.62|3101.56|3092.86|3099.64|3090.94|39
1642610010000|2022-01-19 16:33:30|3100.18|3091.48|3102.34|3093.64|3102.67|3093.97|3100.18|3091.48|40
1642610020000|2022-01-19 16:33:40|3102.43|3093.73|3100.13|3091.43|3102.48|3093.78|3100.06|3091.36|38
1642610030000|2022-01-19 16:33:50|3100.14|3091.44|3100.58|3091.88|3101.16|3092.46|3100.14|3091.44|36
1642610040000|2022-01-19 16:34:00|3100.4|3091.7|3100.11|3091.41|3100.54|3091.84|3100.11|3091.41|29
1642610050000|2022-01-19 16:34:10|3100.02|3091.32|3097.96|3089.26|3100.34|3091.64|3097.77|3089.07|38
1642610060000|2022-01-19 16:34:20|3096.29|3087.59|3095.77|3087.07|3096.29|3087.59|3094.79|3086.09|37
1642610070000|2022-01-19 16:34:30|3096.01|3087.31|3096|3087.3|3096.3|3087.6|3095.2|3086.5|37
1642610080000|2022-01-19 16:34:40|3095.96|3087.26|3096.81|3088.11|3097.05|3088.35|3095.86|3087.16|37
1642610090000|2022-01-19 16:34:50|3096.93|3088.23|3097.45|3088.75|3097.6|3088.9|3096.59|3087.89|38
1642610100000|2022-01-19 16:35:00|3097.56|3088.86|3095.5|3086.8|3098.98|3090.28|3095.5|3086.8|36
1642610110000|2022-01-19 16:35:10|3095.38|3086.68|3095.32|3086.62|3095.54|3086.84|3094.71|3086.01|39
1642610120000|2022-01-19 16:35:20|3095.27|3086.57|3096.78|3088.08|3097.51|3088.81|3095.27|3086.57|35
1642610130000|2022-01-19 16:35:30|3096.85|3088.15|3096.09|3087.39|3096.88|3088.18|3095.59|3086.89|39
1642610140000|2022-01-19 16:35:40|3096.11|3087.41|3095.31|3086.61|3096.18|3087.48|3095.11|3086.41|38
1642610150000|2022-01-19 16:35:50|3095.54|3086.84|3095.39|3086.69|3096.2|3087.5|3095.39|3086.69|36
1642610160000|2022-01-19 16:36:00|3096.11|3087.41|3094.73|3086.03|3096.37|3087.67|3094.6|3085.9|39
1642610170000|2022-01-19 16:36:10|3094.7|3086|3092.54|3083.84|3094.85|3086.15|3091.84|3083.14|38
1642610180000|2022-01-19 16:36:20|3092.44|3083.74|3091.95|3083.25|3092.7|3084|3091.19|3082.49|39
1642610190000|2022-01-19 16:36:30|3092.05|3083.35|3091.64|3082.94|3092.05|3083.35|3091.19|3082.49|32
1642610200000|2022-01-19 16:36:40|3091.97|3083.27|3092.37|3083.67|3093.52|3084.82|3091.3|3082.6|39
1642610210000|2022-01-19 16:36:50|3092.27|3083.57|3093.94|3085.24|3094.09|3085.39|3092.27|3083.57|32
1642610220000|2022-01-19 16:37:00|3093.96|3085.26|3092.46|3083.76|3093.96|3085.26|3092.11|3083.41|34
1642610230000|2022-01-19 16:37:10|3092.83|3084.13|3092.88|3084.18|3093.13|3084.43|3092.23|3083.53|36
1642610240000|2022-01-19 16:37:20|3092.89|3084.19|3092.45|3083.75|3093.08|3084.38|3092.26|3083.56|36
1642610250000|2022-01-19 16:37:30|3092.67|3083.97|3093.22|3084.52|3093.61|3084.91|3092.52|3083.82|33
1642610260000|2022-01-19 16:37:40|3093.24|3084.54|3093.21|3084.51|3093.26|3084.56|3092.17|3083.47|33
1642610270000|2022-01-19 16:37:50|3093.24|3084.54|3093.13|3084.43|3093.28|3084.58|3092.92|3084.22|22
1642610280000|2022-01-19 16:38:00|3093.19|3084.49|3092.55|3083.85|3093.22|3084.52|3092.3|3083.6|34
1642610290000|2022-01-19 16:38:10|3092.2|3083.5|3093.12|3084.42|3093.13|3084.43|3092.2|3083.5|34
1642610300000|2022-01-19 16:38:20|3092.96|3084.26|3094.3|3085.6|3094.36|3085.66|3092.9|3084.2|38
1642610310000|2022-01-19 16:38:30|3094.29|3085.59|3092.45|3083.75|3094.29|3085.59|3092.45|3083.75|37
1642610320000|2022-01-19 16:38:40|3092.52|3083.82|3093.16|3084.46|3093.17|3084.47|3092.47|3083.77|38
1642610330000|2022-01-19 16:38:50|3093.09|3084.39|3094.25|3085.55|3094.3|3085.6|3093.02|3084.32|34
1642610340000|2022-01-19 16:39:00|3094.24|3085.54|3094.96|3086.26|3096.28|3087.58|3094.23|3085.53|36
1642610350000|2022-01-19 16:39:10|3094.83|3086.13|3094.52|3085.82|3095.15|3086.45|3094.33|3085.63|35
1642610360000|2022-01-19 16:39:20|3094.54|3085.84|3094.34|3085.64|3094.73|3086.03|3094.22|3085.52|32
1642610370000|2022-01-19 16:39:30|3094.39|3085.69|3095.05|3086.35|3096.23|3087.53|3094.15|3085.45|38
1642610380000|2022-01-19 16:39:40|3095.44|3086.74|3097.04|3088.34|3097.04|3088.34|3095.32|3086.62|32
1642610390000|2022-01-19 16:39:50|3097.22|3088.52|3097.01|3088.31|3097.67|3088.97|3096.77|3088.07|37
1642610400000|2022-01-19 16:40:00|3096.7|3088|3095.35|3086.65|3096.7|3088|3094.12|3085.42|39
1642610410000|2022-01-19 16:40:10|3095.05|3086.35|3093.2|3084.5|3095.05|3086.35|3093.2|3084.5|37
1642610420000|2022-01-19 16:40:20|3093.06|3084.36|3093.53|3084.83|3094.55|3085.85|3093.05|3084.35|36
1642610430000|2022-01-19 16:40:30|3093.39|3084.69|3092.17|3083.47|3093.87|3085.17|3091.79|3083.09|36
1642610440000|2022-01-19 16:40:40|3092.04|3083.34|3092.14|3083.44|3092.32|3083.62|3091.85|3083.15|36
1642610450000|2022-01-19 16:40:50|3092.17|3083.47|3092.44|3083.74|3092.79|3084.09|3091.96|3083.26|39
1642610460000|2022-01-19 16:41:00|3092.6|3083.9|3095.14|3086.44|3095.56|3086.86|3092.6|3083.9|37
1642610470000|2022-01-19 16:41:10|3095.13|3086.43|3093.16|3084.46|3095.13|3086.43|3092.99|3084.29|38
1642610480000|2022-01-19 16:41:20|3093.22|3084.52|3093.54|3084.84|3093.54|3084.84|3092.44|3083.74|38
1642610490000|2022-01-19 16:41:30|3093.17|3084.47|3093.42|3084.72|3093.77|3085.07|3092.41|3083.71|39
1642610500000|2022-01-19 16:41:40|3093.16|3084.46|3092.75|3084.05|3094.3|3085.6|3092.42|3083.72|37
1642610510000|2022-01-19 16:41:50|3092.65|3083.95|3094.22|3085.52|3095.52|3086.82|3092.65|3083.95|38
1642610520000|2022-01-19 16:42:00|3094.09|3085.39|3095.15|3086.45|3095.15|3086.45|3093.07|3084.37|35
1642610530000|2022-01-19 16:42:10|3095.5|3086.8|3095.77|3087.07|3096.47|3087.77|3095.37|3086.67|35
1642610540000|2022-01-19 16:42:20|3095.81|3087.11|3095.52|3086.82|3097.02|3088.32|3095.51|3086.81|37
1642610550000|2022-01-19 16:42:30|3095.56|3086.86|3096.21|3087.51|3096.72|3088.02|3095.48|3086.78|32
1642610560000|2022-01-19 16:42:40|3096.23|3087.53|3097.17|3088.47|3097.18|3088.48|3096.18|3087.48|30
1642610570000|2022-01-19 16:42:50|3097.18|3088.48|3097.22|3088.52|3097.53|3088.83|3096.28|3087.58|36
1642610580000|2022-01-19 16:43:00|3097.21|3088.51|3094.86|3086.16|3097.21|3088.51|3094.86|3086.16|38
1642610590000|2022-01-19 16:43:10|3094.84|3086.14|3094.75|3086.05|3095.05|3086.35|3093.51|3084.81|36
1642610600000|2022-01-19 16:43:20|3095.05|3086.35|3093.77|3085.07|3095.08|3086.38|3093.49|3084.79|36
1642610610000|2022-01-19 16:43:30|3093.41|3084.71|3093.73|3085.03|3093.85|3085.15|3092.49|3083.79|36
1642610620000|2022-01-19 16:43:40|3093.74|3085.04|3094.62|3085.92|3095.07|3086.37|3093.47|3084.77|33
1642610630000|2022-01-19 16:43:50|3094.64|3085.94|3094.4|3085.7|3094.64|3085.94|3094.05|3085.35|33
1642610640000|2022-01-19 16:44:00|3094.11|3085.41|3093.77|3085.07|3094.94|3086.24|3093.29|3084.59|37
1642610650000|2022-01-19 16:44:10|3093.7|3085|3095.89|3087.19|3096.08|3087.38|3093.7|3085|34
1642610660000|2022-01-19 16:44:20|3096.19|3087.49|3096.16|3087.46|3097.01|3088.31|3095.74|3087.04|32
1642610670000|2022-01-19 16:44:30|3096.31|3087.61|3096.35|3087.65|3096.41|3087.71|3095.58|3086.88|31
1642610680000|2022-01-19 16:44:40|3096.36|3087.66|3095.63|3086.93|3096.83|3088.13|3094.85|3086.15|30
1642610690000|2022-01-19 16:44:50|3095.59|3086.89|3094.77|3086.07|3095.6|3086.9|3094.55|3085.85|37
1642610700000|2022-01-19 16:45:00|3095.06|3086.36|3093.35|3084.65|3095.27|3086.57|3093.27|3084.57|38
1642610710000|2022-01-19 16:45:10|3093.01|3084.31|3095.55|3086.85|3095.72|3087.02|3093.01|3084.31|37
1642610720000|2022-01-19 16:45:20|3095.54|3086.84|3095.33|3086.63|3095.7|3087|3094.68|3085.98|34
1642610730000|2022-01-19 16:45:30|3095.34|3086.64|3095.3|3086.6|3096.58|3087.88|3095.08|3086.38|34
1642610740000|2022-01-19 16:45:40|3095.37|3086.67|3095.85|3087.15|3096.38|3087.68|3094.91|3086.21|34
1642610750000|2022-01-19 16:45:50|3096.09|3087.39|3096.47|3087.77|3096.57|3087.87|3095.89|3087.19|28
1642610760000|2022-01-19 16:46:00|3096.46|3087.76|3098.03|3089.33|3098.03|3089.33|3095.97|3087.27|31
1642610770000|2022-01-19 16:46:10|3098.04|3089.34|3100.69|3091.99|3100.69|3091.99|3098.04|3089.34|35
1642610780000|2022-01-19 16:46:20|3100.31|3091.61|3099.35|3090.65|3100.93|3092.23|3098.9|3090.2|38
1642610790000|2022-01-19 16:46:30|3099.31|3090.61|3099.77|3091.07|3100.33|3091.63|3098.59|3089.89|39
1642610800000|2022-01-19 16:46:40|3100.05|3091.35|3098.55|3089.85|3100.05|3091.35|3098.55|3089.85|34
1642610810000|2022-01-19 16:46:50|3098.44|3089.74|3098.57|3089.87|3098.92|3090.22|3097.21|3088.51|38
1642610820000|2022-01-19 16:47:00|3098.58|3089.88|3099.51|3090.81|3099.56|3090.86|3097.89|3089.19|38
1642610830000|2022-01-19 16:47:10|3099.55|3090.85|3097.38|3088.68|3099.55|3090.85|3097.28|3088.58|37
1642610840000|2022-01-19 16:47:20|3097.41|3088.71|3098.09|3089.39|3098.27|3089.57|3097.4|3088.7|33
1642610850000|2022-01-19 16:47:30|3097.98|3089.28|3098.47|3089.77|3099.01|3090.31|3097.64|3088.94|36
1642610860000|2022-01-19 16:47:40|3098.53|3089.83|3099.03|3090.33|3099.17|3090.47|3098.5|3089.8|34
1642610870000|2022-01-19 16:47:50|3099.05|3090.35|3099.44|3090.74|3099.83|3091.13|3098.65|3089.95|34
1642610880000|2022-01-19 16:48:00|3099.32|3090.62|3100.14|3091.44|3100.29|3091.59|3099.19|3090.49|32
1642610890000|2022-01-19 16:48:10|3099.99|3091.29|3099.97|3091.27|3100.17|3091.47|3099.89|3091.19|31
1642610900000|2022-01-19 16:48:20|3099.96|3091.26|3099.72|3091.02|3100.15|3091.45|3099.48|3090.78|31
1642610910000|2022-01-19 16:48:30|3099.51|3090.81|3099.9|3091.2|3100.63|3091.93|3099.48|3090.78|38
1642610920000|2022-01-19 16:48:40|3099.81|3091.11|3100.59|3091.89|3100.71|3092.01|3099.53|3090.83|38
1642610930000|2022-01-19 16:48:50|3100.49|3091.79|3100.46|3091.76|3100.64|3091.94|3100.18|3091.48|37
1642610940000|2022-01-19 16:49:00|3100.33|3091.63|3100.31|3091.61|3100.68|3091.98|3100.17|3091.47|35
1642610950000|2022-01-19 16:49:10|3100.28|3091.58|3101.06|3092.36|3101.26|3092.56|3100.28|3091.58|32
1642610960000|2022-01-19 16:49:20|3101.14|3092.44|3101.84|3093.14|3102.47|3093.77|3100.82|3092.12|33
1642610970000|2022-01-19 16:49:30|3101.78|3093.08|3102.02|3093.32|3102.02|3093.32|3101.53|3092.83|35
1642610980000|2022-01-19 16:49:40|3101.87|3093.17|3101.24|3092.54|3101.95|3093.25|3101.24|3092.54|24
1642610990000|2022-01-19 16:49:50|3101.26|3092.56|3101.36|3092.66|3101.86|3093.16|3101.26|3092.56|33
1642611000000|2022-01-19 16:50:00|3101.78|3093.08|3100.18|3091.48|3101.95|3093.25|3100.18|3091.48|39
1642611010000|2022-01-19 16:50:10|3100.16|3091.46|3101.34|3092.64|3101.39|3092.69|3100.16|3091.46|39
1642611020000|2022-01-19 16:50:20|3101.35|3092.65|3101.21|3092.51|3101.83|3093.13|3101.14|3092.44|29
1642611030000|2022-01-19 16:50:30|3100.98|3092.28|3100.38|3091.68|3100.99|3092.29|3100.28|3091.58|30
1642611040000|2022-01-19 16:50:40|3100.41|3091.71|3100.35|3091.65|3100.59|3091.89|3100.32|3091.62|26
1642611050000|2022-01-19 16:50:50|3100.34|3091.64|3099.43|3090.73|3100.59|3091.89|3099.43|3090.73|33
1642611060000|2022-01-19 16:51:00|3099.53|3090.83|3100.3|3091.6|3100.32|3091.62|3099.13|3090.43|33
1642611070000|2022-01-19 16:51:10|3100.15|3091.45|3099.51|3090.81|3100.32|3091.62|3099.12|3090.42|36
1642611080000|2022-01-19 16:51:20|3099.46|3090.76|3099.78|3091.08|3100.05|3091.35|3099.46|3090.76|34
1642611090000|2022-01-19 16:51:30|3099.8|3091.1|3099.76|3091.06|3099.99|3091.29|3099.58|3090.88|34
1642611100000|2022-01-19 16:51:40|3099.75|3091.05|3098.91|3090.21|3099.79|3091.09|3098.76|3090.06|33
1642611110000|2022-01-19 16:51:50|3098.9|3090.2|3098.52|3089.82|3098.91|3090.21|3097.9|3089.2|34
1642611120000|2022-01-19 16:52:00|3098.57|3089.87|3098.3|3089.6|3098.75|3090.05|3098.06|3089.36|36
1642611130000|2022-01-19 16:52:10|3098.33|3089.63|3097.98|3089.28|3098.54|3089.84|3097.17|3088.47|33
1642611140000|2022-01-19 16:52:20|3097.95|3089.25|3097.52|3088.82|3097.95|3089.25|3096.78|3088.08|32
1642611150000|2022-01-19 16:52:30|3097.55|3088.85|3098.09|3089.39|3098.1|3089.4|3097.27|3088.57|32
1642611160000|2022-01-19 16:52:40|3097.89|3089.19|3098.13|3089.43|3098.15|3089.45|3097.89|3089.19|29
1642611170000|2022-01-19 16:52:50|3098.12|3089.42|3097.99|3089.29|3098.33|3089.63|3097.77|3089.07|29
1642611180000|2022-01-19 16:53:00|3098.01|3089.31|3100.69|3091.99|3100.7|3092|3097.87|3089.17|35
1642611190000|2022-01-19 16:53:10|3100.7|3092|3102.48|3093.78|3103.25|3094.55|3100.38|3091.68|34
1642611200000|2022-01-19 16:53:20|3102.74|3094.04|3101.9|3093.2|3103.03|3094.33|3101.4|3092.7|38
1642611210000|2022-01-19 16:53:30|3101.93|3093.23|3103.52|3094.82|3103.52|3094.82|3101.82|3093.12|39
1642611220000|2022-01-19 16:53:40|3103.47|3094.77|3102.84|3094.14|3103.55|3094.85|3102.16|3093.46|33
1642611230000|2022-01-19 16:53:50|3102.81|3094.11|3104.56|3095.86|3104.61|3095.91|3102.65|3093.95|35
1642611240000|2022-01-19 16:54:00|3104.52|3095.82|3105.76|3097.06|3105.76|3097.06|3103.6|3094.9|39
1642611250000|2022-01-19 16:54:10|3105.79|3097.09|3106.87|3098.17|3107.04|3098.34|3105.79|3097.09|29
1642611260000|2022-01-19 16:54:20|3106.88|3098.18|3107.76|3099.06|3108.07|3099.37|3106.78|3098.08|28
1642611270000|2022-01-19 16:54:30|3107.78|3099.08|3106.24|3097.54|3107.82|3099.12|3105.96|3097.26|40
1642611280000|2022-01-19 16:54:40|3106.21|3097.51|3107.08|3098.38|3107.21|3098.51|3105.99|3097.29|33
1642611290000|2022-01-19 16:54:50|3106.94|3098.24|3106.33|3097.63|3107.09|3098.39|3106.33|3097.63|34
1642611300000|2022-01-19 16:55:00|3106|3097.3|3107.02|3098.32|3107.02|3098.32|3105.05|3096.35|38
1642611310000|2022-01-19 16:55:10|3106.92|3098.22|3106.04|3097.34|3106.99|3098.29|3105.85|3097.15|35
1642611320000|2022-01-19 16:55:20|3106.09|3097.39|3106.84|3098.14|3107.13|3098.43|3106.09|3097.39|35
1642611330000|2022-01-19 16:55:30|3106.88|3098.18|3108.05|3099.35|3108.05|3099.35|3106.72|3098.02|33
1642611340000|2022-01-19 16:55:40|3106.78|3098.08|3107.49|3098.79|3108.87|3100.17|3106.78|3098.08|39
1642611350000|2022-01-19 16:55:50|3107.59|3098.89|3106.63|3097.93|3107.59|3098.89|3106.14|3097.44|35
1642611360000|2022-01-19 16:56:00|3106.58|3097.88|3106.4|3097.7|3106.66|3097.96|3105.95|3097.25|37
1642611370000|2022-01-19 16:56:10|3106.1|3097.4|3106.84|3098.14|3106.88|3098.18|3105.9|3097.2|37
1642611380000|2022-01-19 16:56:20|3106.87|3098.17|3107.82|3099.12|3108.65|3099.95|3106.76|3098.06|37
1642611390000|2022-01-19 16:56:30|3107.65|3098.95|3107.08|3098.38|3108.11|3099.41|3106.79|3098.09|38
1642611400000|2022-01-19 16:56:40|3106.98|3098.28|3106.25|3097.55|3107.19|3098.49|3105.77|3097.07|39
1642611410000|2022-01-19 16:56:50|3106.26|3097.56|3105.92|3097.22|3106.38|3097.68|3105.74|3097.04|37
1642611420000|2022-01-19 16:57:00|3105.97|3097.27|3105.92|3097.22|3105.97|3097.27|3105.67|3096.97|29
1642611430000|2022-01-19 16:57:10|3105.87|3097.17|3105.77|3097.07|3106.02|3097.32|3105.27|3096.57|30
1642611440000|2022-01-19 16:57:20|3105.78|3097.08|3105.32|3096.62|3105.78|3097.08|3105.25|3096.55|30
1642611450000|2022-01-19 16:57:30|3105.31|3096.61|3106.25|3097.55|3106.31|3097.61|3105.17|3096.47|37
1642611460000|2022-01-19 16:57:40|3106.29|3097.59|3106.55|3097.85|3106.55|3097.85|3105.61|3096.91|35
1642611470000|2022-01-19 16:57:50|3106.48|3097.78|3106.98|3098.28|3106.98|3098.28|3106.36|3097.66|32
1642611480000|2022-01-19 16:58:00|3106.38|3097.68|3106.65|3097.95|3107.45|3098.75|3106.38|3097.68|37
1642611490000|2022-01-19 16:58:10|3106.64|3097.94|3105.6|3096.9|3106.64|3097.94|3105.33|3096.63|33
1642611500000|2022-01-19 16:58:20|3105.5|3096.8|3106.32|3097.62|3106.32|3097.62|3105.5|3096.8|37
1642611510000|2022-01-19 16:58:30|3106.38|3097.68|3105.66|3096.96|3106.75|3098.05|3105.64|3096.94|29
1642611520000|2022-01-19 16:58:40|3105.58|3096.88|3105.29|3096.59|3105.62|3096.92|3104.51|3095.81|39
1642611530000|2022-01-19 16:58:50|3105.22|3096.52|3104.58|3095.88|3105.47|3096.77|3104.34|3095.64|34
1642611540000|2022-01-19 16:59:00|3104.63|3095.93|3105.08|3096.38|3105.13|3096.43|3104.22|3095.52|32
1642611550000|2022-01-19 16:59:10|3105.05|3096.35|3104.86|3096.16|3105.15|3096.45|3104.8|3096.1|36
1642611560000|2022-01-19 16:59:20|3104.89|3096.19|3104.32|3095.62|3105|3096.3|3103.48|3094.78|39
1642611570000|2022-01-19 16:59:30|3104.29|3095.59|3105.09|3096.39|3105.14|3096.44|3104.22|3095.52|34
1642611580000|2022-01-19 16:59:40|3105.08|3096.38|3105.23|3096.53|3105.88|3097.18|3105|3096.3|27
1642611590000|2022-01-19 16:59:50|3105.45|3096.75|3105.2|3096.5|3105.59|3096.89|3104.93|3096.23|36
1642611600000|2022-01-19 17:00:00|3105.42|3096.72|3113.88|3105.18|3113.88|3105.18|3105.05|3096.35|38
1642611610000|2022-01-19 17:00:10|3113.66|3104.96|3120.65|3111.95|3120.65|3111.95|3111.41|3102.71|39
1642611620000|2022-01-19 17:00:20|3121.01|3112.31|3120.4|3111.7|3121.31|3112.61|3118.87|3110.17|38
1642611630000|2022-01-19 17:00:30|3120.43|3111.73|3119.22|3110.52|3120.91|3112.21|3117.99|3109.29|38
1642611640000|2022-01-19 17:00:40|3119.34|3110.64|3121.46|3112.76|3121.46|3112.76|3118.98|3110.28|36
1642611650000|2022-01-19 17:00:50|3121.5|3112.8|3121.83|3113.13|3122.26|3113.56|3120.93|3112.23|38
1642611660000|2022-01-19 17:01:00|3121.72|3113.02|3126.74|3118.04|3126.76|3118.06|3121.72|3113.02|39
1642611670000|2022-01-19 17:01:10|3126.75|3118.05|3127.88|3119.18|3129.74|3121.04|3125.97|3117.27|40
1642611680000|2022-01-19 17:01:20|3127.79|3119.09|3128.36|3119.66|3130.77|3122.07|3127.22|3118.52|40
1642611690000|2022-01-19 17:01:30|3128.43|3119.73|3128.26|3119.56|3129.5|3120.8|3127.5|3118.8|38
1642611700000|2022-01-19 17:01:40|3128.18|3119.48|3128.13|3119.43|3128.19|3119.49|3127.46|3118.76|39
1642611710000|2022-01-19 17:01:50|3128.15|3119.45|3129.53|3120.83|3130.5|3121.8|3127.76|3119.06|40
1642611720000|2022-01-19 17:02:00|3129.22|3120.52|3128.55|3119.85|3129.64|3120.94|3127.87|3119.17|40
1642611730000|2022-01-19 17:02:10|3129|3120.3|3130.32|3121.62|3130.32|3121.62|3128.56|3119.86|37
1642611740000|2022-01-19 17:02:20|3130.38|3121.68|3129.57|3120.87|3130.66|3121.96|3129.55|3120.85|38
1642611750000|2022-01-19 17:02:30|3129.49|3120.79|3131.89|3123.19|3132|3123.3|3129.33|3120.63|39
1642611760000|2022-01-19 17:02:40|3131.95|3123.25|3131.52|3122.82|3132.41|3123.71|3130.65|3121.95|39
1642611770000|2022-01-19 17:02:50|3131.67|3122.97|3129.86|3121.16|3131.97|3123.27|3129.77|3121.07|39
1642611780000|2022-01-19 17:03:00|3129.85|3121.15|3132.79|3124.09|3132.79|3124.09|3129|3120.3|40
1642611790000|2022-01-19 17:03:10|3132.89|3124.19|3136.88|3128.18|3137.33|3128.63|3132.32|3123.62|38
1642611800000|2022-01-19 17:03:20|3137.09|3128.39|3135.97|3127.27|3137.35|3128.65|3134.9|3126.2|39
1642611810000|2022-01-19 17:03:30|3135.84|3127.14|3134.43|3125.73|3135.84|3127.14|3133.48|3124.78|39
1642611820000|2022-01-19 17:03:40|3134|3125.3|3131.73|3123.03|3134|3125.3|3131.44|3122.74|37
1642611830000|2022-01-19 17:03:50|3131.8|3123.1|3129.24|3120.54|3132.09|3123.39|3129.24|3120.54|38
1642611840000|2022-01-19 17:04:00|3129.38|3120.68|3129|3120.3|3129.73|3121.03|3128.48|3119.78|39
1642611850000|2022-01-19 17:04:10|3129.39|3120.69|3130.29|3121.59|3130.4|3121.7|3128.33|3119.63|38
1642611860000|2022-01-19 17:04:20|3130.37|3121.67|3129.21|3120.51|3130.41|3121.71|3128.64|3119.94|38
1642611870000|2022-01-19 17:04:30|3129.25|3120.55|3128.77|3120.07|3129.39|3120.69|3128.52|3119.82|37
1642611880000|2022-01-19 17:04:40|3128.78|3120.08|3128.57|3119.87|3129.23|3120.53|3127.16|3118.46|39
1642611890000|2022-01-19 17:04:50|3128.6|3119.9|3129.07|3120.37|3129.16|3120.46|3127.86|3119.16|36
1642611900000|2022-01-19 17:05:00|3129.05|3120.35|3130.15|3121.45|3130.2|3121.5|3128.94|3120.24|38
1642611910000|2022-01-19 17:05:10|3130.17|3121.47|3130.93|3122.23|3130.93|3122.23|3129.98|3121.28|33
1642611920000|2022-01-19 17:05:20|3131|3122.3|3129.05|3120.35|3131.59|3122.89|3129.01|3120.31|37
1642611930000|2022-01-19 17:05:30|3129.1|3120.4|3126.91|3118.21|3129.18|3120.48|3126.91|3118.21|39
1642611940000|2022-01-19 17:05:40|3126.98|3118.28|3127.29|3118.59|3127.53|3118.83|3126.74|3118.04|39
1642611950000|2022-01-19 17:05:50|3127.31|3118.61|3129.15|3120.45|3129.15|3120.45|3127.31|3118.61|36
1642611960000|2022-01-19 17:06:00|3129.1|3120.4|3128.94|3120.24|3129.13|3120.43|3128.35|3119.65|38
1642611970000|2022-01-19 17:06:10|3128.91|3120.21|3128.76|3120.06|3129.81|3121.11|3128.66|3119.96|38
1642611980000|2022-01-19 17:06:20|3128.87|3120.17|3128.19|3119.49|3129.07|3120.37|3127.75|3119.05|38
1642611990000|2022-01-19 17:06:30|3128.18|3119.48|3130.71|3122.01|3130.78|3122.08|3128.18|3119.48|39
1642612000000|2022-01-19 17:06:40|3130.75|3122.05|3130.92|3122.22|3131.28|3122.58|3130.59|3121.89|32
1642612010000|2022-01-19 17:06:50|3130.91|3122.21|3131.27|3122.57|3131.48|3122.78|3130.82|3122.12|32
1642612020000|2022-01-19 17:07:00|3131.18|3122.48|3131.22|3122.52|3131.27|3122.57|3130.81|3122.11|36
1642612030000|2022-01-19 17:07:10|3131.19|3122.49|3131.69|3122.99|3131.69|3122.99|3130.96|3122.26|35
1642612040000|2022-01-19 17:07:20|3131.63|3122.93|3131.8|3123.1|3131.89|3123.19|3131.38|3122.68|35
1642612050000|2022-01-19 17:07:30|3131.86|3123.16|3131.86|3123.16|3132.1|3123.4|3131.62|3122.92|37
1642612060000|2022-01-19 17:07:40|3131.87|3123.17|3133.55|3124.85|3133.69|3124.99|3131.87|3123.17|31
1642612070000|2022-01-19 17:07:50|3133.61|3124.91|3133.5|3124.8|3133.68|3124.98|3133.01|3124.31|35
1642612080000|2022-01-19 17:08:00|3133.6|3124.9|3133.2|3124.5|3133.71|3125.01|3132.89|3124.19|32
1642612090000|2022-01-19 17:08:10|3133.71|3125.01|3134.05|3125.35|3134.12|3125.42|3133.28|3124.58|33
1642612100000|2022-01-19 17:08:20|3134.07|3125.37|3132.64|3123.94|3134.08|3125.38|3132.53|3123.83|36
1642612110000|2022-01-19 17:08:30|3132.42|3123.72|3132.21|3123.51|3132.75|3124.05|3132.03|3123.33|36
1642612120000|2022-01-19 17:08:40|3132.36|3123.66|3133.85|3125.15|3134|3125.3|3132.27|3123.57|38
1642612130000|2022-01-19 17:08:50|3133.81|3125.11|3133.92|3125.22|3133.93|3125.23|3133.65|3124.95|32
1642612140000|2022-01-19 17:09:00|3133.93|3125.23|3133.92|3125.22|3133.94|3125.24|3133.15|3124.45|35
1642612150000|2022-01-19 17:09:10|3133.85|3125.15|3134.58|3125.88|3134.91|3126.21|3133.75|3125.05|37
1642612160000|2022-01-19 17:09:20|3134.48|3125.78|3134.9|3126.2|3134.97|3126.27|3134.35|3125.65|36
1642612170000|2022-01-19 17:09:30|3134.81|3126.11|3136.86|3128.16|3136.91|3128.21|3134.79|3126.09|37
1642612180000|2022-01-19 17:09:40|3136.87|3128.17|3138.23|3129.53|3138.25|3129.55|3136.79|3128.09|33
1642612190000|2022-01-19 17:09:50|3138.14|3129.44|3136.38|3127.68|3138.23|3129.53|3136.38|3127.68|39
1642612200000|2022-01-19 17:10:00|3136.41|3127.71|3135.98|3127.28|3136.44|3127.74|3135.05|3126.35|34
1642612210000|2022-01-19 17:10:10|3136.07|3127.37|3138.61|3129.91|3138.69|3129.99|3135.52|3126.82|38
1642612220000|2022-01-19 17:10:20|3138.57|3129.87|3141.79|3133.09|3142.76|3134.06|3138.57|3129.87|38
1642612230000|2022-01-19 17:10:30|3141.8|3133.1|3145.12|3136.42|3146.11|3137.41|3139.8|3131.1|40
1642612240000|2022-01-19 17:10:40|3144.92|3136.22|3142.64|3133.94|3145.16|3136.46|3142.17|3133.47|37
1642612250000|2022-01-19 17:10:50|3142.66|3133.96|3141.88|3133.18|3142.66|3133.96|3140.99|3132.29|39
1642612260000|2022-01-19 17:11:00|3141.87|3133.17|3142.5|3133.8|3142.55|3133.85|3141.36|3132.66|38
1642612270000|2022-01-19 17:11:10|3142.4|3133.7|3142.69|3133.99|3142.92|3134.22|3141.77|3133.07|38
1642612280000|2022-01-19 17:11:20|3142.79|3134.09|3143.28|3134.58|3143.79|3135.09|3142.79|3134.09|34
1642612290000|2022-01-19 17:11:30|3143.3|3134.6|3143.23|3134.53|3143.67|3134.97|3143.12|3134.42|33
1642612300000|2022-01-19 17:11:40|3143.29|3134.59|3143.61|3134.91|3143.85|3135.15|3143.11|3134.41|35
1642612310000|2022-01-19 17:11:50|3143.63|3134.93|3143.22|3134.52|3143.74|3135.04|3142.86|3134.16|36
1642612320000|2022-01-19 17:12:00|3143.18|3134.48|3143.69|3134.99|3145.61|3136.91|3142.7|3134|38
1642612330000|2022-01-19 17:12:10|3143.75|3135.05|3145.2|3136.5|3145.2|3136.5|3143.72|3135.02|39
1642612340000|2022-01-19 17:12:20|3145.27|3136.57|3145.34|3136.64|3145.5|3136.8|3145.02|3136.32|35
1642612350000|2022-01-19 17:12:30|3145.28|3136.58|3145.42|3136.72|3145.62|3136.92|3144.52|3135.82|31
1642612360000|2022-01-19 17:12:40|3145.46|3136.76|3146.5|3137.8|3147.33|3138.63|3145.46|3136.76|39
1642612370000|2022-01-19 17:12:50|3146.48|3137.78|3145.75|3137.05|3147.08|3138.38|3145.71|3137.01|40
1642612380000|2022-01-19 17:13:00|3145.82|3137.12|3146.53|3137.83|3147.47|3138.77|3145.23|3136.53|39
1642612390000|2022-01-19 17:13:10|3146.36|3137.66|3145.35|3136.65|3146.36|3137.66|3144.79|3136.09|38
1642612400000|2022-01-19 17:13:20|3145.26|3136.56|3144.6|3135.9|3145.41|3136.71|3144.6|3135.9|32
1642612410000|2022-01-19 17:13:30|3144.59|3135.89|3144.66|3135.96|3144.8|3136.1|3144.39|3135.69|34
1642612420000|2022-01-19 17:13:40|3144.71|3136.01|3144.55|3135.85|3144.78|3136.08|3144.38|3135.68|34
1642612430000|2022-01-19 17:13:50|3144.64|3135.94|3143.68|3134.98|3144.71|3136.01|3143.68|3134.98|37
1642612440000|2022-01-19 17:14:00|3143.65|3134.95|3143.04|3134.34|3144.03|3135.33|3142.88|3134.18|37
1642612450000|2022-01-19 17:14:10|3143.14|3134.44|3144.91|3136.21|3145.03|3136.33|3142.81|3134.11|39
1642612460000|2022-01-19 17:14:20|3144.96|3136.26|3145.89|3137.19|3146.24|3137.54|3144.81|3136.11|39
1642612470000|2022-01-19 17:14:30|3145.99|3137.29|3146.09|3137.39|3146.34|3137.64|3145.37|3136.67|39
1642612480000|2022-01-19 17:14:40|3146.1|3137.4|3145.91|3137.21|3146.49|3137.79|3145.05|3136.35|35
1642612490000|2022-01-19 17:14:50|3145.75|3137.05|3146.24|3137.54|3146.25|3137.55|3145.56|3136.86|39
1642612500000|2022-01-19 17:15:00|3146.29|3137.59|3144.7|3136|3146.72|3138.02|3144.7|3136|40
1642612510000|2022-01-19 17:15:10|3144.52|3135.82|3142.82|3134.12|3144.71|3136.01|3142.73|3134.03|36
1642612520000|2022-01-19 17:15:20|3142.77|3134.07|3142.1|3133.4|3142.78|3134.08|3141.25|3132.55|38
1642612530000|2022-01-19 17:15:30|3141.98|3133.28|3141.25|3132.55|3142.1|3133.4|3141.25|3132.55|34
1642612540000|2022-01-19 17:15:40|3141.41|3132.71|3141.71|3133.01|3142.29|3133.59|3141.41|3132.71|36
1642612550000|2022-01-19 17:15:50|3141.66|3132.96|3139.95|3131.25|3141.66|3132.96|3139.95|3131.25|36
1642612560000|2022-01-19 17:16:00|3139.96|3131.26|3140.64|3131.94|3140.74|3132.04|3139.44|3130.74|38
1642612570000|2022-01-19 17:16:10|3140.7|3132|3141.59|3132.89|3141.68|3132.98|3140.7|3132|33
1642612580000|2022-01-19 17:16:20|3141.6|3132.9|3142.11|3133.41|3142.28|3133.58|3141.45|3132.75|36
1642612590000|2022-01-19 17:16:30|3142.17|3133.47|3142.4|3133.7|3142.61|3133.91|3142.09|3133.39|27
1642612600000|2022-01-19 17:16:40|3142.48|3133.78|3142.47|3133.77|3143.36|3134.66|3142.29|3133.59|35
1642612610000|2022-01-19 17:16:50|3142.45|3133.75|3141.18|3132.48|3142.55|3133.85|3141.06|3132.36|38
1642612620000|2022-01-19 17:17:00|3141.13|3132.43|3138.85|3130.15|3141.15|3132.45|3138.36|3129.66|39
1642612630000|2022-01-19 17:17:10|3139.2|3130.5|3139.82|3131.12|3139.85|3131.15|3138.75|3130.05|37
1642612640000|2022-01-19 17:17:20|3139.83|3131.13|3139.29|3130.59|3139.84|3131.14|3138.56|3129.86|37
1642612650000|2022-01-19 17:17:30|3139.38|3130.68|3139.26|3130.56|3139.7|3131|3139.03|3130.33|38
1642612660000|2022-01-19 17:17:40|3139.27|3130.57|3139.17|3130.47|3139.36|3130.66|3138.87|3130.17|37
1642612670000|2022-01-19 17:17:50|3139.27|3130.57|3138.3|3129.6|3139.3|3130.6|3138.1|3129.4|37
1642612680000|2022-01-19 17:18:00|3138.47|3129.77|3138.33|3129.63|3138.59|3129.89|3137.86|3129.16|37
1642612690000|2022-01-19 17:18:10|3138.17|3129.47|3138.83|3130.13|3138.93|3130.23|3137.62|3128.92|38
1642612700000|2022-01-19 17:18:20|3138.73|3130.03|3139.54|3130.84|3139.54|3130.84|3138.06|3129.36|36
1642612710000|2022-01-19 17:18:30|3139.55|3130.85|3139.84|3131.14|3139.99|3131.29|3139.26|3130.56|30
1642612720000|2022-01-19 17:18:40|3140.24|3131.54|3139.83|3131.13|3140.24|3131.54|3139.57|3130.87|29
1642612730000|2022-01-19 17:18:50|3139.69|3130.99|3138.78|3130.08|3139.69|3130.99|3138.17|3129.47|35
1642612740000|2022-01-19 17:19:00|3138.79|3130.09|3138.85|3130.15|3139.08|3130.38|3138.49|3129.79|36
1642612750000|2022-01-19 17:19:10|3138.82|3130.12|3136.62|3127.92|3138.86|3130.16|3136.62|3127.92|35
1642612760000|2022-01-19 17:19:20|3136.71|3128.01|3137.21|3128.51|3137.39|3128.69|3136.2|3127.5|38
1642612770000|2022-01-19 17:19:30|3137.24|3128.54|3136.64|3127.94|3137.24|3128.54|3136.3|3127.6|37
1642612780000|2022-01-19 17:19:40|3136.83|3128.13|3137.92|3129.22|3138.1|3129.4|3136.83|3128.13|33
1642612790000|2022-01-19 17:19:50|3138.06|3129.36|3137.45|3128.75|3138.88|3130.18|3137.45|3128.75|40
1642612800000|2022-01-19 17:20:00|3137.12|3128.42|3137.39|3128.69|3137.95|3129.25|3136.98|3128.28|38
1642612810000|2022-01-19 17:20:10|3137.36|3128.66|3138.46|3129.76|3138.62|3129.92|3137.36|3128.66|34
1642612820000|2022-01-19 17:20:20|3138.47|3129.77|3138.8|3130.1|3139.23|3130.53|3138.38|3129.68|27
1642612830000|2022-01-19 17:20:30|3138.79|3130.09|3139.9|3131.2|3139.96|3131.26|3138.73|3130.03|30
1642612840000|2022-01-19 17:20:40|3139.96|3131.26|3141.16|3132.46|3141.23|3132.53|3139.78|3131.08|34
1642612850000|2022-01-19 17:20:50|3141.24|3132.54|3141.1|3132.4|3141.51|3132.81|3140.42|3131.72|32
1642612860000|2022-01-19 17:21:00|3141.28|3132.58|3141.57|3132.87|3141.57|3132.87|3140.65|3131.95|36
1642612870000|2022-01-19 17:21:10|3141.61|3132.91|3142.81|3134.11|3142.97|3134.27|3141.5|3132.8|37
1642612880000|2022-01-19 17:21:20|3142.87|3134.17|3140.75|3132.05|3142.87|3134.17|3140.72|3132.02|38
1642612890000|2022-01-19 17:21:30|3140.48|3131.78|3140.02|3131.32|3140.61|3131.91|3139.83|3131.13|36
1642612900000|2022-01-19 17:21:40|3140.06|3131.36|3139.99|3131.29|3140.1|3131.4|3139.75|3131.05|31
1642612910000|2022-01-19 17:21:50|3140.27|3131.57|3140.01|3131.31|3140.27|3131.57|3139.94|3131.24|34
1642612920000|2022-01-19 17:22:00|3140.23|3131.53|3140.2|3131.5|3140.75|3132.05|3139.67|3130.97|38
1642612930000|2022-01-19 17:22:10|3140.15|3131.45|3138.75|3130.05|3140.25|3131.55|3138.54|3129.84|37
1642612940000|2022-01-19 17:22:20|3138.74|3130.04|3137.72|3129.02|3138.74|3130.04|3137.2|3128.5|36
1642612950000|2022-01-19 17:22:30|3137.69|3128.99|3138.51|3129.81|3138.8|3130.1|3137.39|3128.69|38
1642612960000|2022-01-19 17:22:40|3138.48|3129.78|3138.62|3129.92|3138.78|3130.08|3138.16|3129.46|35
1642612970000|2022-01-19 17:22:50|3138.64|3129.94|3138.86|3130.16|3139.16|3130.46|3138.52|3129.82|39
1642612980000|2022-01-19 17:23:00|3138.91|3130.21|3139.3|3130.6|3139.41|3130.71|3138.83|3130.13|32
1642612990000|2022-01-19 17:23:10|3139.31|3130.61|3139.47|3130.77|3140.37|3131.67|3139.09|3130.39|31
1642613000000|2022-01-19 17:23:20|3139.48|3130.78|3139.1|3130.4|3139.82|3131.12|3139.1|3130.4|33
1642613010000|2022-01-19 17:23:30|3139.09|3130.39|3139.46|3130.76|3139.46|3130.76|3139.08|3130.38|29
1642613020000|2022-01-19 17:23:40|3139.47|3130.77|3140.42|3131.72|3140.54|3131.84|3139.33|3130.63|32
1642613030000|2022-01-19 17:23:50|3140.41|3131.71|3139.76|3131.06|3140.59|3131.89|3139.76|3131.06|33
1642613040000|2022-01-19 17:24:00|3139.8|3131.1|3140.53|3131.83|3140.53|3131.83|3139.28|3130.58|36
1642613050000|2022-01-19 17:24:10|3140.42|3131.72|3140.54|3131.84|3141.07|3132.37|3140.13|3131.43|35
1642613060000|2022-01-19 17:24:20|3140.7|3132|3141.86|3133.16|3142.69|3133.99|3140.7|3132|37
1642613070000|2022-01-19 17:24:30|3141.55|3132.85|3141.7|3133|3142.01|3133.31|3141.26|3132.56|34
1642613080000|2022-01-19 17:24:40|3141.69|3132.99|3141.88|3133.18|3142.36|3133.66|3141.54|3132.84|32
1642613090000|2022-01-19 17:24:50|3141.55|3132.85|3141.67|3132.97|3142.12|3133.42|3141.35|3132.65|31
1642613100000|2022-01-19 17:25:00|3141.76|3133.06|3142.02|3133.32|3142.3|3133.6|3140.76|3132.06|34
1642613110000|2022-01-19 17:25:10|3142.18|3133.48|3142.21|3133.51|3142.58|3133.88|3141.84|3133.14|31
1642613120000|2022-01-19 17:25:20|3142.15|3133.45|3142.5|3133.8|3142.76|3134.06|3142.04|3133.34|34
1642613130000|2022-01-19 17:25:30|3142.47|3133.77|3144.31|3135.61|3144.31|3135.61|3142.11|3133.41|34
1642613140000|2022-01-19 17:25:40|3144.2|3135.5|3143.28|3134.58|3144.2|3135.5|3143.01|3134.31|33
1642613150000|2022-01-19 17:25:50|3143.31|3134.61|3143.31|3134.61|3143.44|3134.74|3143.21|3134.51|33
1642613160000|2022-01-19 17:26:00|3143.26|3134.56|3143.07|3134.37|3143.5|3134.8|3142.37|3133.67|37
1642613170000|2022-01-19 17:26:10|3143.31|3134.61|3143.14|3134.44|3143.42|3134.72|3142.17|3133.47|34
1642613180000|2022-01-19 17:26:20|3143.15|3134.45|3142.17|3133.47|3143.44|3134.74|3142.07|3133.37|36
1642613190000|2022-01-19 17:26:30|3142.03|3133.33|3142.03|3133.33|3142.04|3133.34|3141.68|3132.98|36
1642613200000|2022-01-19 17:26:40|3142.05|3133.35|3142.52|3133.82|3142.65|3133.95|3141.85|3133.15|36
1642613210000|2022-01-19 17:26:50|3142.54|3133.84|3142.84|3134.14|3142.92|3134.22|3142.54|3133.84|36
1642613220000|2022-01-19 17:27:00|3142.82|3134.12|3142.98|3134.28|3142.98|3134.28|3141.79|3133.09|36
1642613230000|2022-01-19 17:27:10|3142.97|3134.27|3143.62|3134.92|3143.64|3134.94|3142.91|3134.21|36
1642613240000|2022-01-19 17:27:20|3143.61|3134.91|3143.47|3134.77|3143.63|3134.93|3143.08|3134.38|34
1642613250000|2022-01-19 17:27:30|3143.45|3134.75|3142.92|3134.22|3143.54|3134.84|3142.55|3133.85|37
1642613260000|2022-01-19 17:27:40|3142.88|3134.18|3140.34|3131.64|3142.88|3134.18|3139.57|3130.87|37
1642613270000|2022-01-19 17:27:50|3140.23|3131.53|3140.96|3132.26|3141.21|3132.51|3140.18|3131.48|35
1642613280000|2022-01-19 17:28:00|3140.98|3132.28|3141.38|3132.68|3141.45|3132.75|3140.62|3131.92|34
1642613290000|2022-01-19 17:28:10|3141.36|3132.66|3141.55|3132.85|3142.26|3133.56|3140.87|3132.17|38
1642613300000|2022-01-19 17:28:20|3141.47|3132.77|3141.56|3132.86|3141.64|3132.94|3141.43|3132.73|29
1642613310000|2022-01-19 17:28:30|3141.43|3132.73|3141.88|3133.18|3141.93|3133.23|3141.29|3132.59|29
1642613320000|2022-01-19 17:28:40|3141.89|3133.19|3141.2|3132.5|3141.94|3133.24|3141.2|3132.5|30
1642613330000|2022-01-19 17:28:50|3141.11|3132.41|3140.73|3132.03|3141.32|3132.62|3140.57|3131.87|21
1642613340000|2022-01-19 17:29:00|3140.48|3131.78|3140.91|3132.21|3140.91|3132.21|3140.36|3131.66|33
1642613350000|2022-01-19 17:29:10|3140.97|3132.27|3142.47|3133.77|3142.47|3133.77|3140.91|3132.21|36
1642613360000|2022-01-19 17:29:20|3142.66|3133.96|3142.35|3133.65|3142.75|3134.05|3142.35|3133.65|31
1642613370000|2022-01-19 17:29:30|3142.34|3133.64|3142.85|3134.15|3142.96|3134.26|3142.34|3133.64|28
1642613380000|2022-01-19 17:29:40|3142.81|3134.11|3142.7|3134|3142.98|3134.28|3142.21|3133.51|34
1642613390000|2022-01-19 17:29:50|3142.71|3134.01|3142.43|3133.73|3142.94|3134.24|3141.95|3133.25|35
1642613400000|2022-01-19 17:30:00|3142.3|3133.6|3143.05|3134.35|3143.05|3134.35|3142.3|3133.6|36
1642613410000|2022-01-19 17:30:10|3142.97|3134.27|3143.28|3134.58|3143.9|3135.2|3142.84|3134.14|33
1642613420000|2022-01-19 17:30:20|3143.33|3134.63|3142.5|3133.8|3143.59|3134.89|3141.65|3132.95|36
1642613430000|2022-01-19 17:30:30|3142.35|3133.65|3141.83|3133.13|3143.1|3134.4|3141.69|3132.99|37
1642613440000|2022-01-19 17:30:40|3141.79|3133.09|3141.7|3133|3141.79|3133.09|3141.03|3132.33|34
1642613450000|2022-01-19 17:30:50|3141.72|3133.02|3140.81|3132.11|3141.76|3133.06|3140.73|3132.03|36
1642613460000|2022-01-19 17:31:00|3140.74|3132.04|3139.83|3131.13|3140.74|3132.04|3139.39|3130.69|37
1642613470000|2022-01-19 17:31:10|3139.85|3131.15|3137.91|3129.21|3139.9|3131.2|3137.91|3129.21|35
1642613480000|2022-01-19 17:31:20|3137.93|3129.23|3137.09|3128.39|3137.96|3129.26|3136.79|3128.09|37
1642613490000|2022-01-19 17:31:30|3136.97|3128.27|3136.27|3127.57|3137.07|3128.37|3136.01|3127.31|35
1642613500000|2022-01-19 17:31:40|3136.25|3127.55|3134.54|3125.84|3136.43|3127.73|3134.47|3125.77|38
1642613510000|2022-01-19 17:31:50|3134.51|3125.81|3134.95|3126.25|3135.13|3126.43|3134.51|3125.81|34
1642613520000|2022-01-19 17:32:00|3134.97|3126.27|3134.65|3125.95|3135.51|3126.81|3134.65|3125.95|33
1642613530000|2022-01-19 17:32:10|3134.63|3125.93|3134.52|3125.82|3134.69|3125.99|3134.31|3125.61|32
1642613540000|2022-01-19 17:32:20|3134.54|3125.84|3133.86|3125.16|3134.75|3126.05|3133.85|3125.15|35
1642613550000|2022-01-19 17:32:30|3133.89|3125.19|3134.38|3125.68|3134.59|3125.89|3133.88|3125.18|37
1642613560000|2022-01-19 17:32:40|3134.36|3125.66|3134.06|3125.36|3134.49|3125.79|3133.51|3124.81|36
1642613570000|2022-01-19 17:32:50|3134.08|3125.38|3134.53|3125.83|3134.6|3125.9|3134.08|3125.38|37
1642613580000|2022-01-19 17:33:00|3134.5|3125.8|3134.08|3125.38|3134.52|3125.82|3133.82|3125.12|35
1642613590000|2022-01-19 17:33:10|3134.26|3125.56|3134.52|3125.82|3134.52|3125.82|3134.06|3125.36|39
1642613600000|2022-01-19 17:33:20|3134.37|3125.67|3134.86|3126.16|3135.04|3126.34|3133.49|3124.79|28
1642613610000|2022-01-19 17:33:30|3134.83|3126.13|3133.41|3124.71|3134.85|3126.15|3133.41|3124.71|36
1642613620000|2022-01-19 17:33:40|3133.27|3124.57|3132.98|3124.28|3133.27|3124.57|3131.91|3123.21|33
1642613630000|2022-01-19 17:33:50|3133.01|3124.31|3132.98|3124.28|3133.46|3124.76|3132.88|3124.18|33
1642613640000|2022-01-19 17:34:00|3133.02|3124.32|3134.46|3125.76|3134.78|3126.08|3132.99|3124.29|36
1642613650000|2022-01-19 17:34:10|3134.59|3125.89|3134.77|3126.07|3134.88|3126.18|3134.47|3125.77|30
1642613660000|2022-01-19 17:34:20|3134.86|3126.16|3134.85|3126.15|3134.97|3126.27|3134.73|3126.03|23
1642613670000|2022-01-19 17:34:30|3134.83|3126.13|3135.14|3126.44|3135.15|3126.45|3134.83|3126.13|32
1642613680000|2022-01-19 17:34:40|3135.15|3126.45|3135.19|3126.49|3135.3|3126.6|3135.07|3126.37|25
1642613690000|2022-01-19 17:34:50|3135.18|3126.48|3134.14|3125.44|3135.27|3126.57|3134.01|3125.31|37
1642613700000|2022-01-19 17:35:00|3134.16|3125.46|3134.1|3125.4|3134.21|3125.51|3133.98|3125.28|33
1642613710000|2022-01-19 17:35:10|3134.08|3125.38|3134.1|3125.4|3134.39|3125.69|3133.78|3125.08|32
1642613720000|2022-01-19 17:35:20|3134.04|3125.34|3133.52|3124.82|3134.26|3125.56|3133.49|3124.79|34
1642613730000|2022-01-19 17:35:30|3133.61|3124.91|3133.35|3124.65|3133.69|3124.99|3133.1|3124.4|35
1642613740000|2022-01-19 17:35:40|3133.41|3124.71|3133.36|3124.66|3133.8|3125.1|3133.05|3124.35|38
1642613750000|2022-01-19 17:35:50|3133.48|3124.78|3133.04|3124.34|3133.58|3124.88|3132.91|3124.21|36
1642613760000|2022-01-19 17:36:00|3133.17|3124.47|3133.11|3124.41|3133.37|3124.67|3133.03|3124.33|37
1642613770000|2022-01-19 17:36:10|3133.19|3124.49|3132.94|3124.24|3133.22|3124.52|3132.83|3124.13|37
1642613780000|2022-01-19 17:36:20|3133.05|3124.35|3133.76|3125.06|3134|3125.3|3133.02|3124.32|34
1642613790000|2022-01-19 17:36:30|3133.65|3124.95|3133.9|3125.2|3133.9|3125.2|3133.57|3124.87|34
1642613800000|2022-01-19 17:36:40|3133.89|3125.19|3133.83|3125.13|3133.89|3125.19|3133.42|3124.72|35
1642613810000|2022-01-19 17:36:50|3133.8|3125.1|3133.24|3124.54|3134.04|3125.34|3133.24|3124.54|37
1642613820000|2022-01-19 17:37:00|3133.26|3124.56|3134.06|3125.36|3134.06|3125.36|3133.21|3124.51|34
1642613830000|2022-01-19 17:37:10|3134.61|3125.91|3134.85|3126.15|3135.6|3126.9|3134.38|3125.68|35
1642613840000|2022-01-19 17:37:20|3134.86|3126.16|3134.84|3126.14|3135.63|3126.93|3134.81|3126.11|34
1642613850000|2022-01-19 17:37:30|3134.8|3126.1|3135.31|3126.61|3135.31|3126.61|3134.76|3126.06|37
1642613860000|2022-01-19 17:37:40|3135.3|3126.6|3135.19|3126.49|3135.52|3126.82|3134.78|3126.08|31
1642613870000|2022-01-19 17:37:50|3135.15|3126.45|3135.63|3126.93|3135.71|3127.01|3134.76|3126.06|30
1642613880000|2022-01-19 17:38:00|3135.68|3126.98|3135.82|3127.12|3135.82|3127.12|3135.59|3126.89|31
1642613890000|2022-01-19 17:38:10|3135.76|3127.06|3134.8|3126.1|3135.83|3127.13|3134.66|3125.96|36
1642613900000|2022-01-19 17:38:20|3134.83|3126.13|3135.97|3127.27|3135.98|3127.28|3134.83|3126.13|38
1642613910000|2022-01-19 17:38:30|3135.93|3127.23|3135.04|3126.34|3135.93|3127.23|3134.85|3126.15|39
1642613920000|2022-01-19 17:38:40|3135.01|3126.31|3134.4|3125.7|3135.09|3126.39|3133.96|3125.26|39
1642613930000|2022-01-19 17:38:50|3134.34|3125.64|3134.43|3125.73|3134.49|3125.79|3134.11|3125.41|30
1642613940000|2022-01-19 17:39:00|3134.4|3125.7|3132.92|3124.22|3134.4|3125.7|3132.81|3124.11|37
1642613950000|2022-01-19 17:39:10|3132.89|3124.19|3132.56|3123.86|3133.03|3124.33|3132.5|3123.8|33
1642613960000|2022-01-19 17:39:20|3132.6|3123.9|3131.97|3123.27|3133.28|3124.58|3131.97|3123.27|38
1642613970000|2022-01-19 17:39:30|3131.8|3123.1|3131.92|3123.22|3131.92|3123.22|3130.65|3121.95|38
1642613980000|2022-01-19 17:39:40|3131.88|3123.18|3131.1|3122.4|3132.02|3123.32|3131.1|3122.4|35
1642613990000|2022-01-19 17:39:50|3131.09|3122.39|3131.07|3122.37|3131.1|3122.4|3129.82|3121.12|37
1642614000000|2022-01-19 17:40:00|3131.42|3122.72|3132.73|3124.03|3132.92|3124.22|3131.42|3122.72|38
1642614010000|2022-01-19 17:40:10|3132.81|3124.11|3132.73|3124.03|3133.44|3124.74|3132.73|3124.03|36
1642614020000|2022-01-19 17:40:20|3132.75|3124.05|3132.49|3123.79|3132.78|3124.08|3132.01|3123.31|33
1642614030000|2022-01-19 17:40:30|3132.55|3123.85|3131.34|3122.64|3132.83|3124.13|3131.27|3122.57|38
1642614040000|2022-01-19 17:40:40|3131.24|3122.54|3130.38|3121.68|3131.38|3122.68|3129.99|3121.29|39
1642614050000|2022-01-19 17:40:50|3130.43|3121.73|3129.74|3121.04|3130.45|3121.75|3129.61|3120.91|36
1642614060000|2022-01-19 17:41:00|3129.72|3121.02|3129.13|3120.43|3129.93|3121.23|3129.09|3120.39|32
1642614070000|2022-01-19 17:41:10|3129.15|3120.45|3129.39|3120.69|3129.85|3121.15|3128.95|3120.25|29
1642614080000|2022-01-19 17:41:20|3129.22|3120.52|3128.16|3119.46|3129.22|3120.52|3127.79|3119.09|38
1642614090000|2022-01-19 17:41:30|3128.13|3119.43|3128.68|3119.98|3128.95|3120.25|3127.42|3118.72|40
1642614100000|2022-01-19 17:41:40|3128.75|3120.05|3128.21|3119.51|3128.82|3120.12|3127.87|3119.17|34
1642614110000|2022-01-19 17:41:50|3128.01|3119.31|3127.53|3118.83|3128.16|3119.46|3126.81|3118.11|37
1642614120000|2022-01-19 17:42:00|3127.66|3118.96|3128.69|3119.99|3129.58|3120.88|3127.66|3118.96|38
1642614130000|2022-01-19 17:42:10|3128.77|3120.07|3129.29|3120.59|3129.3|3120.6|3128.08|3119.38|37
1642614140000|2022-01-19 17:42:20|3129.33|3120.63|3128.14|3119.44|3129.71|3121.01|3127.78|3119.08|37
1642614150000|2022-01-19 17:42:30|3127.98|3119.28|3126.87|3118.17|3128.11|3119.41|3126.53|3117.83|38
1642614160000|2022-01-19 17:42:40|3126.81|3118.11|3126.7|3118|3127.43|3118.73|3126.59|3117.89|33
1642614170000|2022-01-19 17:42:50|3126.64|3117.94|3128.17|3119.47|3128.19|3119.49|3126.51|3117.81|37
1642614180000|2022-01-19 17:43:00|3128.1|3119.4|3128.95|3120.25|3128.99|3120.29|3127.62|3118.92|38
1642614190000|2022-01-19 17:43:10|3128.85|3120.15|3128.76|3120.06|3129.05|3120.35|3128.3|3119.6|35
1642614200000|2022-01-19 17:43:20|3128.49|3119.79|3129.7|3121|3129.7|3121|3128.4|3119.7|34
1642614210000|2022-01-19 17:43:30|3129.86|3121.16|3128.68|3119.98|3129.87|3121.17|3128.57|3119.87|34
1642614220000|2022-01-19 17:43:40|3128.67|3119.97|3128.97|3120.27|3129.22|3120.52|3128.66|3119.96|37
1642614230000|2022-01-19 17:43:50|3128.85|3120.15|3128.9|3120.2|3129.81|3121.11|3128.79|3120.09|34
1642614240000|2022-01-19 17:44:00|3128.91|3120.21|3129.75|3121.05|3129.85|3121.15|3128.79|3120.09|30
1642614250000|2022-01-19 17:44:10|3129.83|3121.13|3128.8|3120.1|3129.83|3121.13|3128.66|3119.96|37
1642614260000|2022-01-19 17:44:20|3128.79|3120.09|3129.77|3121.07|3129.77|3121.07|3128.7|3120|32
1642614270000|2022-01-19 17:44:30|3129.73|3121.03|3129.79|3121.09|3129.79|3121.09|3129.34|3120.64|33
1642614280000|2022-01-19 17:44:40|3129.49|3120.79|3129.5|3120.8|3130.06|3121.36|3129.32|3120.62|34
1642614290000|2022-01-19 17:44:50|3129.37|3120.67|3129.28|3120.58|3129.84|3121.14|3129.15|3120.45|35
1642614300000|2022-01-19 17:45:00|3129.33|3120.63|3127.25|3118.55|3129.43|3120.73|3127.25|3118.55|36
1642614310000|2022-01-19 17:45:10|3127.23|3118.53|3126.97|3118.27|3127.46|3118.76|3126.82|3118.12|34
1642614320000|2022-01-19 17:45:20|3126.87|3118.17|3126.86|3118.16|3126.94|3118.24|3125.25|3116.55|37
1642614330000|2022-01-19 17:45:30|3126.74|3118.04|3127.75|3119.05|3127.91|3119.21|3126.63|3117.93|36
1642614340000|2022-01-19 17:45:40|3128.83|3120.13|3128.6|3119.9|3129.24|3120.54|3128.05|3119.35|35
1642614350000|2022-01-19 17:45:50|3129.02|3120.32|3129.91|3121.21|3130.27|3121.57|3128.5|3119.8|33
1642614360000|2022-01-19 17:46:00|3130.04|3121.34|3131.03|3122.33|3131.16|3122.46|3130.02|3121.32|37
1642614370000|2022-01-19 17:46:10|3131.45|3122.75|3132.67|3123.97|3133.4|3124.7|3131.45|3122.75|37
1642614380000|2022-01-19 17:46:20|3132.83|3124.13|3136.33|3127.63|3138.04|3129.34|3132.83|3124.13|37
1642614390000|2022-01-19 17:46:30|3136.23|3127.53|3136.78|3128.08|3137.1|3128.4|3135.78|3127.08|35
1642614400000|2022-01-19 17:46:40|3136.96|3128.26|3135.35|3126.65|3137.02|3128.32|3135.35|3126.65|39
1642614410000|2022-01-19 17:46:50|3135.12|3126.42|3135.02|3126.32|3135.12|3126.42|3134.49|3125.79|36
1642614420000|2022-01-19 17:47:00|3134.93|3126.23|3136.72|3128.02|3136.81|3128.11|3134.93|3126.23|37
1642614430000|2022-01-19 17:47:10|3136.78|3128.08|3136.85|3128.15|3137.42|3128.72|3136.41|3127.71|32
1642614440000|2022-01-19 17:47:20|3137.08|3128.38|3137.78|3129.08|3138.07|3129.37|3136.94|3128.24|37
1642614450000|2022-01-19 17:47:30|3137.7|3129|3140.79|3132.09|3140.8|3132.1|3137.7|3129|37
1642614460000|2022-01-19 17:47:40|3140.76|3132.06|3140.49|3131.79|3140.92|3132.22|3140.26|3131.56|32
1642614470000|2022-01-19 17:47:50|3140.53|3131.83|3140.1|3131.4|3140.89|3132.19|3140.1|3131.4|32
1642614480000|2022-01-19 17:48:00|3140.17|3131.47|3138.83|3130.13|3140.78|3132.08|3138.83|3130.13|38
1642614490000|2022-01-19 17:48:10|3138.87|3130.17|3139.29|3130.59|3139.31|3130.61|3138.71|3130.01|35
1642614500000|2022-01-19 17:48:20|3139.3|3130.6|3138.43|3129.73|3139.31|3130.61|3137.94|3129.24|38
1642614510000|2022-01-19 17:48:30|3138.28|3129.58|3137.89|3129.19|3138.71|3130.01|3137.89|3129.19|36
1642614520000|2022-01-19 17:48:40|3137.85|3129.15|3137.79|3129.09|3138.19|3129.49|3137.44|3128.74|34
1642614530000|2022-01-19 17:48:50|3137.8|3129.1|3138.85|3130.15|3138.85|3130.15|3137.57|3128.87|36
1642614540000|2022-01-19 17:49:00|3138.31|3129.61|3138.3|3129.6|3139.07|3130.37|3137.7|3129|36
1642614550000|2022-01-19 17:49:10|3138.69|3129.99|3139.09|3130.39|3140.03|3131.33|3138.3|3129.6|26
1642614560000|2022-01-19 17:49:20|3139.36|3130.66|3140.09|3131.39|3140.44|3131.74|3138.9|3130.2|38
1642614570000|2022-01-19 17:49:30|3140.3|3131.6|3139.69|3130.99|3140.3|3131.6|3139.46|3130.76|36
1642614580000|2022-01-19 17:49:40|3139.66|3130.96|3141.63|3132.93|3141.7|3133|3139.57|3130.87|31
1642614590000|2022-01-19 17:49:50|3141.56|3132.86|3142.69|3133.99|3142.86|3134.16|3141.36|3132.66|39
1642614600000|2022-01-19 17:50:00|3142.7|3134|3141.46|3132.76|3142.97|3134.27|3141.23|3132.53|39
1642614610000|2022-01-19 17:50:10|3142.1|3133.4|3142.79|3134.09|3142.92|3134.22|3141.8|3133.1|38
1642614620000|2022-01-19 17:50:20|3142.77|3134.07|3148.89|3140.19|3148.89|3140.19|3142.46|3133.76|37
1642614630000|2022-01-19 17:50:30|3148.65|3139.95|3147.78|3139.08|3148.65|3139.95|3146.84|3138.14|38
1642614640000|2022-01-19 17:50:40|3147.56|3138.86|3147.91|3139.21|3148.84|3140.14|3147.34|3138.64|35
1642614650000|2022-01-19 17:50:50|3147.99|3139.29|3150.83|3142.13|3150.83|3142.13|3147.99|3139.29|37
1642614660000|2022-01-19 17:51:00|3150.93|3142.23|3150.49|3141.79|3151.53|3142.83|3150|3141.3|38
1642614670000|2022-01-19 17:51:10|3149.97|3141.27|3151.13|3142.43|3151.75|3143.05|3149.97|3141.27|37
1642614680000|2022-01-19 17:51:20|3151.89|3143.19|3157.08|3148.38|3157.08|3148.38|3151.89|3143.19|40
1642614690000|2022-01-19 17:51:30|3157.01|3148.31|3156.8|3148.1|3157.24|3148.54|3155.84|3147.14|38
1642614700000|2022-01-19 17:51:40|3157|3148.3|3158.36|3149.66|3159.09|3150.39|3157|3148.3|38
1642614710000|2022-01-19 17:51:50|3158.49|3149.79|3157.25|3148.55|3158.49|3149.79|3157.03|3148.33|36
1642614720000|2022-01-19 17:52:00|3157.44|3148.74|3155.38|3146.68|3157.44|3148.74|3155.3|3146.6|35
1642614730000|2022-01-19 17:52:10|3155.46|3146.76|3155.83|3147.13|3156.24|3147.54|3155.45|3146.75|39
1642614740000|2022-01-19 17:52:20|3155.88|3147.18|3154.97|3146.27|3155.88|3147.18|3154.42|3145.72|37
1642614750000|2022-01-19 17:52:30|3154.69|3145.99|3155.23|3146.53|3155.3|3146.6|3154.66|3145.96|35
1642614760000|2022-01-19 17:52:40|3155.26|3146.56|3156.02|3147.32|3156.28|3147.58|3155.12|3146.42|34
1642614770000|2022-01-19 17:52:50|3156.1|3147.4|3155.43|3146.73|3156.13|3147.43|3154.85|3146.15|36
1642614780000|2022-01-19 17:53:00|3155.39|3146.69|3158.79|3150.09|3159.61|3150.91|3155.24|3146.54|37
1642614790000|2022-01-19 17:53:10|3158.76|3150.06|3157.88|3149.18|3158.76|3150.06|3156.81|3148.11|40
1642614800000|2022-01-19 17:53:20|3157.69|3148.99|3157.29|3148.59|3157.79|3149.09|3157.13|3148.43|34
1642614810000|2022-01-19 17:53:30|3157.48|3148.78|3157.19|3148.49|3157.76|3149.06|3156.88|3148.18|39
1642614820000|2022-01-19 17:53:40|3157.3|3148.6|3157.48|3148.78|3157.74|3149.04|3157.3|3148.6|36
1642614830000|2022-01-19 17:53:50|3157.55|3148.85|3157.69|3148.99|3157.73|3149.03|3157.46|3148.76|33
1642614840000|2022-01-19 17:54:00|3157.75|3149.05|3158.81|3150.11|3159.15|3150.45|3157.75|3149.05|38
1642614850000|2022-01-19 17:54:10|3158.63|3149.93|3162.55|3153.85|3162.73|3154.03|3158.63|3149.93|39
1642614860000|2022-01-19 17:54:20|3162.58|3153.88|3161.88|3153.18|3163.52|3154.82|3161.61|3152.91|38
1642614870000|2022-01-19 17:54:30|3162.17|3153.47|3160.07|3151.37|3162.17|3153.47|3159.59|3150.89|35
1642614880000|2022-01-19 17:54:40|3160.02|3151.32|3158.05|3149.35|3160.02|3151.32|3157.74|3149.04|37
1642614890000|2022-01-19 17:54:50|3158.03|3149.33|3156.89|3148.19|3158.14|3149.44|3156.82|3148.12|37
1642614900000|2022-01-19 17:55:00|3156.84|3148.14|3156.22|3147.52|3157.57|3148.87|3155.47|3146.77|39
1642614910000|2022-01-19 17:55:10|3156.25|3147.55|3155.97|3147.27|3156.48|3147.78|3155.87|3147.17|38
1642614920000|2022-01-19 17:55:20|3156.12|3147.42|3155.68|3146.98|3156.32|3147.62|3155.68|3146.98|36
1642614930000|2022-01-19 17:55:30|3155.67|3146.97|3155.58|3146.88|3155.9|3147.2|3155.21|3146.51|35
1642614940000|2022-01-19 17:55:40|3155.53|3146.83|3155.74|3147.04|3156.26|3147.56|3155.25|3146.55|39
1642614950000|2022-01-19 17:55:50|3156.05|3147.35|3155.38|3146.68|3156.09|3147.39|3154.94|3146.24|37
1642614960000|2022-01-19 17:56:00|3155.4|3146.7|3155.16|3146.46|3156|3147.3|3155.16|3146.46|29
1642614970000|2022-01-19 17:56:10|3154.92|3146.22|3156.78|3148.08|3157.71|3149.01|3154.66|3145.96|38
1642614980000|2022-01-19 17:56:20|3156.79|3148.09|3156.28|3147.58|3156.93|3148.23|3156.13|3147.43|37
1642614990000|2022-01-19 17:56:30|3156.32|3147.62|3154.95|3146.25|3156.32|3147.62|3154.83|3146.13|36
1642615000000|2022-01-19 17:56:40|3154.66|3145.96|3153.75|3145.05|3154.97|3146.27|3153.55|3144.85|37
1642615010000|2022-01-19 17:56:50|3153.74|3145.04|3154.41|3145.71|3154.45|3145.75|3152.89|3144.19|39
1642615020000|2022-01-19 17:57:00|3154.61|3145.91|3154.01|3145.31|3155.35|3146.65|3153.37|3144.67|36
1642615030000|2022-01-19 17:57:10|3154.04|3145.34|3153.75|3145.05|3155.07|3146.37|3153.75|3145.05|35
1642615040000|2022-01-19 17:57:20|3153.88|3145.18|3152.72|3144.02|3153.89|3145.19|3152.35|3143.65|39
1642615050000|2022-01-19 17:57:30|3152.66|3143.96|3152.09|3143.39|3152.91|3144.21|3151.69|3142.99|37
1642615060000|2022-01-19 17:57:40|3152.19|3143.49|3153.02|3144.32|3153.16|3144.46|3151.48|3142.78|38
1642615070000|2022-01-19 17:57:50|3152.87|3144.17|3153.61|3144.91|3153.61|3144.91|3152.87|3144.17|25
1642615080000|2022-01-19 17:58:00|3153.6|3144.9|3153.53|3144.83|3153.78|3145.08|3153.17|3144.47|30
1642615090000|2022-01-19 17:58:10|3153.58|3144.88|3153.16|3144.46|3153.77|3145.07|3152.77|3144.07|33
1642615100000|2022-01-19 17:58:20|3153.14|3144.44|3153.04|3144.34|3153.38|3144.68|3152.88|3144.18|35
1642615110000|2022-01-19 17:58:30|3153.15|3144.45|3153.36|3144.66|3153.64|3144.94|3153.15|3144.45|34
1642615120000|2022-01-19 17:58:40|3153.26|3144.56|3152.82|3144.12|3153.27|3144.57|3152.82|3144.12|36
1642615130000|2022-01-19 17:58:50|3152.89|3144.19|3152.91|3144.21|3153.02|3144.32|3152.76|3144.06|30
1642615140000|2022-01-19 17:59:00|3152.85|3144.15|3153.21|3144.51|3153.78|3145.08|3152.85|3144.15|33
1642615150000|2022-01-19 17:59:10|3152.71|3144.01|3151.83|3143.13|3152.95|3144.25|3151.74|3143.04|38
1642615160000|2022-01-19 17:59:20|3151.93|3143.23|3152|3143.3|3152.27|3143.57|3151.76|3143.06|37
1642615170000|2022-01-19 17:59:30|3151.82|3143.12|3153.33|3144.63|3153.33|3144.63|3151.82|3143.12|36
1642615180000|2022-01-19 17:59:40|3153.23|3144.53|3155.56|3146.86|3156.02|3147.32|3152.5|3143.8|39
1642615190000|2022-01-19 17:59:50|3155.83|3147.13|3155.48|3146.78|3156.31|3147.61|3154.62|3145.92|32
1642615200000|2022-01-19 18:00:00|3155.45|3146.75|3154.58|3145.88|3156.14|3147.44|3154.58|3145.88|38
1642615210000|2022-01-19 18:00:10|3154.48|3145.78|3151.98|3143.28|3154.48|3145.78|3151.98|3143.28|39
1642615220000|2022-01-19 18:00:20|3151.95|3143.25|3150.87|3142.17|3151.95|3143.25|3150.2|3141.5|38
1642615230000|2022-01-19 18:00:30|3150.75|3142.05|3150.49|3141.79|3150.97|3142.27|3149.77|3141.07|37
1642615240000|2022-01-19 18:00:40|3150.39|3141.69|3147.69|3138.99|3150.39|3141.69|3147.69|3138.99|36
1642615250000|2022-01-19 18:00:50|3147.9|3139.2|3146.14|3137.44|3148.48|3139.78|3146.14|3137.44|39
1642615260000|2022-01-19 18:01:00|3146.33|3137.63|3147.91|3139.21|3149.12|3140.42|3146.03|3137.33|37
1642615270000|2022-01-19 18:01:10|3148.15|3139.45|3149.63|3140.93|3149.64|3140.94|3148.15|3139.45|39
1642615280000|2022-01-19 18:01:20|3149.26|3140.56|3149.23|3140.53|3149.77|3141.07|3148.99|3140.29|34
1642615290000|2022-01-19 18:01:30|3149.15|3140.45|3149.22|3140.52|3149.22|3140.52|3148.14|3139.44|35
1642615300000|2022-01-19 18:01:40|3149.37|3140.67|3149.38|3140.68|3149.52|3140.82|3148.24|3139.54|34
1642615310000|2022-01-19 18:01:50|3148.89|3140.19|3148.79|3140.09|3149.12|3140.42|3148.66|3139.96|36
1642615320000|2022-01-19 18:02:00|3148.95|3140.25|3148.69|3139.99|3149.49|3140.79|3148.69|3139.99|37
1642615330000|2022-01-19 18:02:10|3148.26|3139.56|3150.89|3142.19|3151.62|3142.92|3148.22|3139.52|40
1642615340000|2022-01-19 18:02:20|3151.11|3142.41|3149.84|3141.14|3151.11|3142.41|3149.84|3141.14|38
1642615350000|2022-01-19 18:02:30|3149.59|3140.89|3151.32|3142.62|3151.32|3142.62|3149.57|3140.87|36
1642615360000|2022-01-19 18:02:40|3151.33|3142.63|3150.45|3141.75|3151.33|3142.63|3149.85|3141.15|37
1642615370000|2022-01-19 18:02:50|3150.5|3141.8|3150.61|3141.91|3150.83|3142.13|3150.36|3141.66|38
1642615380000|2022-01-19 18:03:00|3150.48|3141.78|3150.72|3142.02|3150.72|3142.02|3149.89|3141.19|39
1642615390000|2022-01-19 18:03:10|3150.73|3142.03|3150.99|3142.29|3151.04|3142.34|3149.99|3141.29|37
1642615400000|2022-01-19 18:03:20|3151.02|3142.32|3150.9|3142.2|3152.06|3143.36|3150.77|3142.07|30
1642615410000|2022-01-19 18:03:30|3150.93|3142.23|3150.88|3142.18|3150.98|3142.28|3150.39|3141.69|35
1642615420000|2022-01-19 18:03:40|3150.81|3142.11|3151.61|3142.91|3151.97|3143.27|3150.75|3142.05|36
1642615430000|2022-01-19 18:03:50|3151.53|3142.83|3151.44|3142.74|3151.61|3142.91|3150.93|3142.23|37
1642615440000|2022-01-19 18:04:00|3151.54|3142.84|3152.51|3143.81|3152.51|3143.81|3151.33|3142.63|32
1642615450000|2022-01-19 18:04:10|3152.1|3143.4|3152.7|3144|3152.97|3144.27|3151.75|3143.05|36
1642615460000|2022-01-19 18:04:20|3153.04|3144.34|3154.42|3145.72|3154.47|3145.77|3152.71|3144.01|39
1642615470000|2022-01-19 18:04:30|3153.98|3145.28|3155.16|3146.46|3155.31|3146.61|3153.92|3145.22|31
1642615480000|2022-01-19 18:04:40|3154.93|3146.23|3155.97|3147.27|3156.25|3147.55|3154.86|3146.16|36
1642615490000|2022-01-19 18:04:50|3155.63|3146.93|3156.11|3147.41|3157.1|3148.4|3155.52|3146.82|38
1642615500000|2022-01-19 18:05:00|3156.03|3147.33|3152.84|3144.14|3156.03|3147.33|3152.3|3143.6|37
1642615510000|2022-01-19 18:05:10|3152.87|3144.17|3152|3143.3|3153.17|3144.47|3150.83|3142.13|37
1642615520000|2022-01-19 18:05:20|3152.08|3143.38|3152.97|3144.27|3153.02|3144.32|3152.05|3143.35|36
1642615530000|2022-01-19 18:05:30|3152.91|3144.21|3151.65|3142.95|3153.1|3144.4|3151.46|3142.76|32
1642615540000|2022-01-19 18:05:40|3151.47|3142.77|3151.37|3142.67|3151.69|3142.99|3151.11|3142.41|36
1642615550000|2022-01-19 18:05:50|3151.43|3142.73|3150.48|3141.78|3151.56|3142.86|3150.44|3141.74|38
1642615560000|2022-01-19 18:06:00|3150.49|3141.79|3149.64|3140.94|3151.49|3142.79|3149.11|3140.41|40
1642615570000|2022-01-19 18:06:10|3149.69|3140.99|3150.63|3141.93|3150.85|3142.15|3149.39|3140.69|37
1642615580000|2022-01-19 18:06:20|3150.66|3141.96|3150.05|3141.35|3150.66|3141.96|3149.8|3141.1|38
1642615590000|2022-01-19 18:06:30|3150.08|3141.38|3149.61|3140.91|3150.22|3141.52|3149.61|3140.91|37
1642615600000|2022-01-19 18:06:40|3149.71|3141.01|3150.24|3141.54|3150.31|3141.61|3149.56|3140.86|33
1642615610000|2022-01-19 18:06:50|3150.16|3141.46|3151.12|3142.42|3151.17|3142.47|3150.09|3141.39|32
1642615620000|2022-01-19 18:07:00|3150.89|3142.19|3150.95|3142.25|3151.01|3142.31|3150.44|3141.74|26
1642615630000|2022-01-19 18:07:10|3150.93|3142.23|3150.78|3142.08|3151.52|3142.82|3150.17|3141.47|38
1642615640000|2022-01-19 18:07:20|3150.5|3141.8|3149.86|3141.16|3150.51|3141.81|3149.67|3140.97|35
1642615650000|2022-01-19 18:07:30|3149.68|3140.98|3149.53|3140.83|3150.12|3141.42|3149.51|3140.81|33
1642615660000|2022-01-19 18:07:40|3149.47|3140.77|3150.1|3141.4|3150.24|3141.54|3149.47|3140.77|36
1642615670000|2022-01-19 18:07:50|3150.14|3141.44|3149.94|3141.24|3150.38|3141.68|3149.92|3141.22|35
1642615680000|2022-01-19 18:08:00|3150.01|3141.31|3149.23|3140.53|3150.01|3141.31|3149.23|3140.53|34
1642615690000|2022-01-19 18:08:10|3149.57|3140.87|3149.66|3140.96|3149.78|3141.08|3149.11|3140.41|35
1642615700000|2022-01-19 18:08:20|3149.42|3140.72|3149.29|3140.59|3149.69|3140.99|3149.17|3140.47|35
1642615710000|2022-01-19 18:08:30|3149.01|3140.31|3147.95|3139.25|3149.24|3140.54|3147.72|3139.02|38
1642615720000|2022-01-19 18:08:40|3147.94|3139.24|3148.29|3139.59|3148.29|3139.59|3147.93|3139.23|32
1642615730000|2022-01-19 18:08:50|3148.31|3139.61|3148.53|3139.83|3148.9|3140.2|3148.31|3139.61|32
1642615740000|2022-01-19 18:09:00|3149|3140.3|3148.64|3139.94|3149.82|3141.12|3148.48|3139.78|33
1642615750000|2022-01-19 18:09:10|3148.6|3139.9|3147.36|3138.66|3148.98|3140.28|3147.26|3138.56|35
1642615760000|2022-01-19 18:09:20|3147.26|3138.56|3147.75|3139.05|3148.25|3139.55|3147.2|3138.5|33
1642615770000|2022-01-19 18:09:30|3147.62|3138.92|3147.75|3139.05|3147.88|3139.18|3147.52|3138.82|36
1642615780000|2022-01-19 18:09:40|3147.74|3139.04|3148.85|3140.15|3148.93|3140.23|3147.68|3138.98|35
1642615790000|2022-01-19 18:09:50|3148.87|3140.17|3149.03|3140.33|3149.43|3140.73|3148.87|3140.17|33
1642615800000|2022-01-19 18:10:00|3149.01|3140.31|3150.32|3141.62|3150.53|3141.83|3149.01|3140.31|34
1642615810000|2022-01-19 18:10:10|3150.28|3141.58|3150.64|3141.94|3151.16|3142.46|3150.1|3141.4|37
1642615820000|2022-01-19 18:10:20|3150.77|3142.07|3151.8|3143.1|3151.8|3143.1|3150.68|3141.98|38
1642615830000|2022-01-19 18:10:30|3151.84|3143.14|3150.25|3141.55|3151.91|3143.21|3150.13|3141.43|39
1642615840000|2022-01-19 18:10:40|3150.26|3141.56|3150.11|3141.41|3150.28|3141.58|3149.28|3140.58|35
1642615850000|2022-01-19 18:10:50|3150.06|3141.36|3149.89|3141.19|3151.33|3142.63|3149.89|3141.19|35
1642615860000|2022-01-19 18:11:00|3149.78|3141.08|3149.07|3140.37|3150.19|3141.49|3148.77|3140.07|39
1642615870000|2022-01-19 18:11:10|3149.14|3140.44|3151.27|3142.57|3151.31|3142.61|3149.14|3140.44|35
1642615880000|2022-01-19 18:11:20|3150.87|3142.17|3152.24|3143.54|3152.26|3143.56|3150.87|3142.17|37
1642615890000|2022-01-19 18:11:30|3151.69|3142.99|3151.83|3143.13|3152.29|3143.59|3151.34|3142.64|36
1642615900000|2022-01-19 18:11:40|3151.56|3142.86|3150.56|3141.86|3151.59|3142.89|3150.25|3141.55|32
1642615910000|2022-01-19 18:11:50|3150.41|3141.71|3150.58|3141.88|3150.62|3141.92|3150.25|3141.55|35
1642615920000|2022-01-19 18:12:00|3150.48|3141.78|3148.59|3139.89|3150.98|3142.28|3148.59|3139.89|36
1642615930000|2022-01-19 18:12:10|3148.97|3140.27|3149.06|3140.36|3149.32|3140.62|3148.41|3139.71|37
1642615940000|2022-01-19 18:12:20|3148.92|3140.22|3149.61|3140.91|3149.97|3141.27|3148.78|3140.08|34
1642615950000|2022-01-19 18:12:30|3149.98|3141.28|3149.93|3141.23|3150.54|3141.84|3149.84|3141.14|36
1642615960000|2022-01-19 18:12:40|3150.05|3141.35|3150.48|3141.78|3150.59|3141.89|3149.92|3141.22|30
1642615970000|2022-01-19 18:12:50|3150.47|3141.77|3151.68|3142.98|3151.7|3143|3150.18|3141.48|29
1642615980000|2022-01-19 18:13:00|3151.7|3143|3152.54|3143.84|3152.54|3143.84|3151.45|3142.75|30
1642615990000|2022-01-19 18:13:10|3152.44|3143.74|3154.59|3145.89|3155.03|3146.33|3152.41|3143.71|35
1642616000000|2022-01-19 18:13:20|3154.43|3145.73|3153.75|3145.05|3154.66|3145.96|3153.5|3144.8|34
1642616010000|2022-01-19 18:13:30|3153.99|3145.29|3154.71|3146.01|3154.88|3146.18|3153.99|3145.29|36
1642616020000|2022-01-19 18:13:40|3154.62|3145.92|3157.47|3148.77|3157.85|3149.15|3154.62|3145.92|37
1642616030000|2022-01-19 18:13:50|3157.18|3148.48|3157.07|3148.37|3157.38|3148.68|3156.75|3148.05|32
1642616040000|2022-01-19 18:14:00|3157.05|3148.35|3156.19|3147.49|3157.05|3148.35|3155.16|3146.46|38
1642616050000|2022-01-19 18:14:10|3156.41|3147.71|3156.83|3148.13|3157.02|3148.32|3155.88|3147.18|37
1642616060000|2022-01-19 18:14:20|3156.94|3148.24|3157.73|3149.03|3157.81|3149.11|3156.91|3148.21|31
1642616070000|2022-01-19 18:14:30|3157.83|3149.13|3158.07|3149.37|3158.24|3149.54|3157.83|3149.13|30
1642616080000|2022-01-19 18:14:40|3158.11|3149.41|3159.04|3150.34|3159.1|3150.4|3158.04|3149.34|34
1642616090000|2022-01-19 18:14:50|3159.59|3150.89|3160.28|3151.58|3160.65|3151.95|3159.43|3150.73|33
1642616100000|2022-01-19 18:15:00|3160.19|3151.49|3161.11|3152.41|3161.57|3152.87|3159.76|3151.06|34
1642616110000|2022-01-19 18:15:10|3161.06|3152.36|3161.29|3152.59|3161.53|3152.83|3160.77|3152.07|37
1642616120000|2022-01-19 18:15:20|3161.37|3152.67|3160.15|3151.45|3161.38|3152.68|3160.15|3151.45|33
1642616130000|2022-01-19 18:15:30|3160.1|3151.4|3158.45|3149.75|3160.1|3151.4|3157.73|3149.03|38
1642616140000|2022-01-19 18:15:40|3158.4|3149.7|3159.17|3150.47|3159.6|3150.9|3158.4|3149.7|34
1642616150000|2022-01-19 18:15:50|3159.35|3150.65|3158.17|3149.47|3159.4|3150.7|3158.15|3149.45|37
1642616160000|2022-01-19 18:16:00|3158.19|3149.49|3157.46|3148.76|3158.19|3149.49|3156.87|3148.17|35
1642616170000|2022-01-19 18:16:10|3157.45|3148.75|3158.85|3150.15|3158.89|3150.19|3157.24|3148.54|35
1642616180000|2022-01-19 18:16:20|3158.92|3150.22|3158.8|3150.1|3158.92|3150.22|3158.57|3149.87|33
1642616190000|2022-01-19 18:16:30|3158.77|3150.07|3158.51|3149.81|3159|3150.3|3158.05|3149.35|35
1642616200000|2022-01-19 18:16:40|3158.5|3149.8|3158.1|3149.4|3158.5|3149.8|3157.7|3149|33
1642616210000|2022-01-19 18:16:50|3158.09|3149.39|3157.37|3148.67|3158.19|3149.49|3157.32|3148.62|31
1642616220000|2022-01-19 18:17:00|3157.38|3148.68|3157.93|3149.23|3157.93|3149.23|3157.25|3148.55|35
1642616230000|2022-01-19 18:17:10|3157.92|3149.22|3157.64|3148.94|3157.92|3149.22|3156.82|3148.12|33
1642616240000|2022-01-19 18:17:20|3157.65|3148.95|3157.87|3149.17|3157.88|3149.18|3157.65|3148.95|23
1642616250000|2022-01-19 18:17:30|3157.77|3149.07|3156.66|3147.96|3157.92|3149.22|3156.66|3147.96|32
1642616260000|2022-01-19 18:17:40|3156.65|3147.95|3155.03|3146.33|3156.98|3148.28|3155|3146.3|34
1642616270000|2022-01-19 18:17:50|3155.02|3146.32|3154.53|3145.83|3155.32|3146.62|3154.53|3145.83|38
1642616280000|2022-01-19 18:18:00|3154.45|3145.75|3154.47|3145.77|3154.97|3146.27|3154.31|3145.61|33
1642616290000|2022-01-19 18:18:10|3154.29|3145.59|3153.77|3145.07|3154.29|3145.59|3153.4|3144.7|37
1642616300000|2022-01-19 18:18:20|3153.79|3145.09|3154.09|3145.39|3154.33|3145.63|3153.67|3144.97|35
1642616310000|2022-01-19 18:18:30|3154.32|3145.62|3154.14|3145.44|3154.5|3145.8|3154.09|3145.39|36
1642616320000|2022-01-19 18:18:40|3154.37|3145.67|3154.3|3145.6|3154.59|3145.89|3153.89|3145.19|38
1642616330000|2022-01-19 18:18:50|3154.43|3145.73|3154.51|3145.81|3154.58|3145.88|3154.2|3145.5|30
1642616340000|2022-01-19 18:19:00|3154.31|3145.61|3153.92|3145.22|3154.53|3145.83|3153.92|3145.22|37
1642616350000|2022-01-19 18:19:10|3153.93|3145.23|3156.02|3147.32|3156.14|3147.44|3153.93|3145.23|37
1642616360000|2022-01-19 18:19:20|3155.98|3147.28|3155.21|3146.51|3155.98|3147.28|3155.17|3146.47|33
1642616370000|2022-01-19 18:19:30|3155.22|3146.52|3155.8|3147.1|3155.8|3147.1|3155.13|3146.43|35
1642616380000|2022-01-19 18:19:40|3155.53|3146.83|3154.2|3145.5|3155.53|3146.83|3154.09|3145.39|33
1642616390000|2022-01-19 18:19:50|3154.31|3145.61|3154.15|3145.45|3154.48|3145.78|3153.04|3144.34|39
1642616400000|2022-01-19 18:20:00|3154.31|3145.61|3153.15|3144.45|3154.36|3145.66|3153.03|3144.33|36
1642616410000|2022-01-19 18:20:10|3153.12|3144.42|3152.21|3143.51|3153.23|3144.53|3151.36|3142.66|33
1642616420000|2022-01-19 18:20:20|3152.2|3143.5|3151.76|3143.06|3152.6|3143.9|3151.49|3142.79|38
1642616430000|2022-01-19 18:20:30|3151.79|3143.09|3150.96|3142.26|3152.01|3143.31|3150.96|3142.26|33
1642616440000|2022-01-19 18:20:40|3151.07|3142.37|3151.66|3142.96|3151.75|3143.05|3151.07|3142.37|31
1642616450000|2022-01-19 18:20:50|3151.55|3142.85|3151.27|3142.57|3151.67|3142.97|3150.94|3142.24|37
1642616460000|2022-01-19 18:21:00|3151.26|3142.56|3149.11|3140.41|3151.5|3142.8|3149.11|3140.41|37
1642616470000|2022-01-19 18:21:10|3149.22|3140.52|3149.17|3140.47|3149.41|3140.71|3149.02|3140.32|34
1642616480000|2022-01-19 18:21:20|3149.09|3140.39|3150.84|3142.14|3150.84|3142.14|3149.05|3140.35|33
1642616490000|2022-01-19 18:21:30|3150.68|3141.98|3149.85|3141.15|3150.68|3141.98|3149.36|3140.66|39
1642616500000|2022-01-19 18:21:40|3149.77|3141.07|3150.55|3141.85|3150.72|3142.02|3149.51|3140.81|37
1642616510000|2022-01-19 18:21:50|3150.54|3141.84|3150.24|3141.54|3150.54|3141.84|3149.92|3141.22|36
1642616520000|2022-01-19 18:22:00|3150.28|3141.58|3150.45|3141.75|3150.6|3141.9|3149.99|3141.29|32
1642616530000|2022-01-19 18:22:10|3150.55|3141.85|3150.88|3142.18|3151.12|3142.42|3150.43|3141.73|34
1642616540000|2022-01-19 18:22:20|3150.82|3142.12|3151.74|3143.04|3151.92|3143.22|3150.76|3142.06|36
1642616550000|2022-01-19 18:22:30|3151.83|3143.13|3151.44|3142.74|3151.84|3143.14|3151.36|3142.66|31
1642616560000|2022-01-19 18:22:40|3151.48|3142.78|3150.75|3142.05|3151.66|3142.96|3150.67|3141.97|34
1642616570000|2022-01-19 18:22:50|3150.71|3142.01|3151.13|3142.43|3151.25|3142.55|3150.65|3141.95|34
1642616580000|2022-01-19 18:23:00|3151.14|3142.44|3151.39|3142.69|3151.39|3142.69|3150.71|3142.01|35
1642616590000|2022-01-19 18:23:10|3151.38|3142.68|3152.37|3143.67|3153.1|3144.4|3151.38|3142.68|36
1642616600000|2022-01-19 18:23:20|3152.36|3143.66|3152.37|3143.67|3152.66|3143.96|3151.87|3143.17|35
1642616610000|2022-01-19 18:23:30|3152.51|3143.81|3152.09|3143.39|3152.51|3143.81|3151.97|3143.27|31
1642616620000|2022-01-19 18:23:40|3152.15|3143.45|3151.79|3143.09|3152.15|3143.45|3151.53|3142.83|33
1642616630000|2022-01-19 18:23:50|3151.87|3143.17|3151.4|3142.7|3151.9|3143.2|3151.33|3142.63|33
1642616640000|2022-01-19 18:24:00|3151.43|3142.73|3151.22|3142.52|3151.67|3142.97|3150.8|3142.1|36
1642616650000|2022-01-19 18:24:10|3151.18|3142.48|3150.76|3142.06|3151.18|3142.48|3150.62|3141.92|32
1642616660000|2022-01-19 18:24:20|3150.75|3142.05|3149.74|3141.04|3150.75|3142.05|3149.43|3140.73|34
1642616670000|2022-01-19 18:24:30|3149.76|3141.06|3149.09|3140.39|3149.77|3141.07|3148.99|3140.29|35
1642616680000|2022-01-19 18:24:40|3149.1|3140.4|3149.64|3140.94|3150.43|3141.73|3149.1|3140.4|36
1642616690000|2022-01-19 18:24:50|3149.54|3140.84|3149.58|3140.88|3149.64|3140.94|3149.22|3140.52|37
1642616700000|2022-01-19 18:25:00|3149.61|3140.91|3149.98|3141.28|3150.53|3141.83|3149.61|3140.91|39
1642616710000|2022-01-19 18:25:10|3150.25|3141.55|3150.75|3142.05|3151.19|3142.49|3150.25|3141.55|35
1642616720000|2022-01-19 18:25:20|3150.76|3142.06|3150.73|3142.03|3150.88|3142.18|3150.62|3141.92|32
1642616730000|2022-01-19 18:25:30|3150.77|3142.07|3150.49|3141.79|3150.84|3142.14|3150.22|3141.52|35
1642616740000|2022-01-19 18:25:40|3150.45|3141.75|3149.53|3140.83|3150.5|3141.8|3149.17|3140.47|39
1642616750000|2022-01-19 18:25:50|3149.58|3140.88|3148.94|3140.24|3149.61|3140.91|3148.81|3140.11|28
1642616760000|2022-01-19 18:26:00|3149.27|3140.57|3148.93|3140.23|3149.45|3140.75|3148.92|3140.22|35
1642616770000|2022-01-19 18:26:10|3149.03|3140.33|3148.75|3140.05|3149.05|3140.35|3148.6|3139.9|33
1642616780000|2022-01-19 18:26:20|3148.67|3139.97|3148.73|3140.03|3148.82|3140.12|3147.91|3139.21|37
1642616790000|2022-01-19 18:26:30|3148.77|3140.07|3148.51|3139.81|3148.83|3140.13|3148.45|3139.75|38
1642616800000|2022-01-19 18:26:40|3148.54|3139.84|3148.91|3140.21|3149.01|3140.31|3148.21|3139.51|36
1642616810000|2022-01-19 18:26:50|3148.85|3140.15|3149.35|3140.65|3149.35|3140.65|3148.31|3139.61|34
1642616820000|2022-01-19 18:27:00|3149.37|3140.67|3148.86|3140.16|3149.61|3140.91|3148.86|3140.16|38
1642616830000|2022-01-19 18:27:10|3148.87|3140.17|3148.72|3140.02|3148.93|3140.23|3148.54|3139.84|36
1642616840000|2022-01-19 18:27:20|3148.77|3140.07|3148.38|3139.68|3149.18|3140.48|3148.38|3139.68|34
1642616850000|2022-01-19 18:27:30|3148.45|3139.75|3147.52|3138.82|3148.75|3140.05|3147.52|3138.82|35
1642616860000|2022-01-19 18:27:40|3147.51|3138.81|3147.78|3139.08|3147.8|3139.1|3147.16|3138.46|38
1642616870000|2022-01-19 18:27:50|3147.76|3139.06|3147.92|3139.22|3148.09|3139.39|3147.72|3139.02|25
1642616880000|2022-01-19 18:28:00|3147.79|3139.09|3147.58|3138.88|3148.04|3139.34|3147.31|3138.61|35
1642616890000|2022-01-19 18:28:10|3147.59|3138.89|3146.37|3137.67|3147.61|3138.91|3146.28|3137.58|37
1642616900000|2022-01-19 18:28:20|3146.39|3137.69|3146.47|3137.77|3146.73|3138.03|3146.24|3137.54|31
1642616910000|2022-01-19 18:28:30|3146.52|3137.82|3145.21|3136.51|3146.52|3137.82|3145.15|3136.45|38
1642616920000|2022-01-19 18:28:40|3145.35|3136.65|3145.13|3136.43|3146.05|3137.35|3145.12|3136.42|35
1642616930000|2022-01-19 18:28:50|3145.11|3136.41|3144.51|3135.81|3145.46|3136.76|3144.24|3135.54|37
1642616940000|2022-01-19 18:29:00|3144.58|3135.88|3145.2|3136.5|3145.24|3136.54|3144.55|3135.85|37
1642616950000|2022-01-19 18:29:10|3145.19|3136.49|3144.52|3135.82|3145.37|3136.67|3144.44|3135.74|37
1642616960000|2022-01-19 18:29:20|3144.54|3135.84|3142.73|3134.03|3144.56|3135.86|3142.43|3133.73|34
1642616970000|2022-01-19 18:29:30|3142.74|3134.04|3141.04|3132.34|3142.8|3134.1|3141.04|3132.34|36
1642616980000|2022-01-19 18:29:40|3140.98|3132.28|3141.34|3132.64|3141.78|3133.08|3140.98|3132.28|39
1642616990000|2022-01-19 18:29:50|3141.23|3132.53|3141.29|3132.59|3141.88|3133.18|3141.08|3132.38|37
1642617000000|2022-01-19 18:30:00|3141.28|3132.58|3140.93|3132.23|3141.77|3133.07|3140.93|3132.23|33
1642617010000|2022-01-19 18:30:10|3140.95|3132.25|3140.68|3131.98|3141.26|3132.56|3140.17|3131.47|39
1642617020000|2022-01-19 18:30:20|3140.78|3132.08|3140.59|3131.89|3140.92|3132.22|3140.08|3131.38|37
1642617030000|2022-01-19 18:30:30|3140.14|3131.44|3140.59|3131.89|3140.65|3131.95|3140.11|3131.41|36
1642617040000|2022-01-19 18:30:40|3140.62|3131.92|3140.56|3131.86|3140.62|3131.92|3139.99|3131.29|34
1642617050000|2022-01-19 18:30:50|3140.62|3131.92|3140.73|3132.03|3140.93|3132.23|3140.37|3131.67|28
1642617060000|2022-01-19 18:31:00|3140.71|3132.01|3141.06|3132.36|3141.53|3132.83|3140.69|3131.99|33
1642617070000|2022-01-19 18:31:10|3140.97|3132.27|3141.36|3132.66|3141.61|3132.91|3140.97|3132.27|36
1642617080000|2022-01-19 18:31:20|3141.39|3132.69|3141.47|3132.77|3141.47|3132.77|3141.02|3132.32|30
1642617090000|2022-01-19 18:31:30|3141.46|3132.76|3140.47|3131.77|3141.46|3132.76|3140.47|3131.77|36
1642617100000|2022-01-19 18:31:40|3140.54|3131.84|3139.64|3130.94|3140.87|3132.17|3139.53|3130.83|36
1642617110000|2022-01-19 18:31:50|3139.66|3130.96|3138.52|3129.82|3139.77|3131.07|3138.16|3129.46|35
1642617120000|2022-01-19 18:32:00|3138.61|3129.91|3138.33|3129.63|3139.04|3130.34|3138.33|3129.63|35
1642617130000|2022-01-19 18:32:10|3138.43|3129.73|3139.21|3130.51|3139.28|3130.58|3138.43|3129.73|31
1642617140000|2022-01-19 18:32:20|3139.28|3130.58|3141.29|3132.59|3141.8|3133.1|3139.28|3130.58|34
1642617150000|2022-01-19 18:32:30|3141.31|3132.61|3141.17|3132.47|3141.77|3133.07|3140.94|3132.24|33
1642617160000|2022-01-19 18:32:40|3141.16|3132.46|3140.68|3131.98|3141.45|3132.75|3140.68|3131.98|32
1642617170000|2022-01-19 18:32:50|3140.88|3132.18|3140.87|3132.17|3140.94|3132.24|3140.46|3131.76|36
1642617180000|2022-01-19 18:33:00|3140.86|3132.16|3140.51|3131.81|3140.86|3132.16|3139.94|3131.24|34
1642617190000|2022-01-19 18:33:10|3140.52|3131.82|3140.87|3132.17|3141.05|3132.35|3140.39|3131.69|34
1642617200000|2022-01-19 18:33:20|3140.95|3132.25|3140.74|3132.04|3141.13|3132.43|3140.7|3132|32
1642617210000|2022-01-19 18:33:30|3140.72|3132.02|3136.38|3127.68|3140.78|3132.08|3136.12|3127.42|37
1642617220000|2022-01-19 18:33:40|3136.29|3127.59|3137.57|3128.87|3137.57|3128.87|3136.29|3127.59|38
1642617230000|2022-01-19 18:33:50|3137.53|3128.83|3136.82|3128.12|3137.65|3128.95|3136.63|3127.93|36
1642617240000|2022-01-19 18:34:00|3136.73|3128.03|3136.76|3128.06|3136.77|3128.07|3136.27|3127.57|35
1642617250000|2022-01-19 18:34:10|3136.79|3128.09|3136.58|3127.88|3136.83|3128.13|3136.25|3127.55|33
1642617260000|2022-01-19 18:34:20|3136.55|3127.85|3137.3|3128.6|3138.23|3129.53|3136.53|3127.83|37
1642617270000|2022-01-19 18:34:30|3137.24|3128.54|3136.53|3127.83|3137.27|3128.57|3136.5|3127.8|31
1642617280000|2022-01-19 18:34:40|3136.45|3127.75|3136.62|3127.92|3136.75|3128.05|3136.08|3127.38|30
1642617290000|2022-01-19 18:34:50|3136.55|3127.85|3135.44|3126.74|3136.74|3128.04|3135.24|3126.54|31
1642617300000|2022-01-19 18:35:00|3135.54|3126.84|3135.76|3127.06|3136.07|3127.37|3134.89|3126.19|36
1642617310000|2022-01-19 18:35:10|3134.91|3126.21|3133.25|3124.55|3134.91|3126.21|3133.09|3124.39|30
1642617320000|2022-01-19 18:35:20|3133.35|3124.65|3133.09|3124.39|3133.97|3125.27|3132.86|3124.16|32
1642617330000|2022-01-19 18:35:30|3133.12|3124.42|3132.14|3123.44|3133.22|3124.52|3131.75|3123.05|33
1642617340000|2022-01-19 18:35:40|3132.3|3123.6|3132.37|3123.67|3132.55|3123.85|3132.15|3123.45|32
1642617350000|2022-01-19 18:35:50|3132.25|3123.55|3133.1|3124.4|3133.1|3124.4|3131.82|3123.12|37
1642617360000|2022-01-19 18:36:00|3133.12|3124.42|3131.87|3123.17|3133.19|3124.49|3131.85|3123.15|37
1642617370000|2022-01-19 18:36:10|3131.93|3123.23|3132.57|3123.87|3132.64|3123.94|3131.93|3123.23|33
1642617380000|2022-01-19 18:36:20|3132.63|3123.93|3133.49|3124.79|3133.49|3124.79|3132.51|3123.81|32
1642617390000|2022-01-19 18:36:30|3133.57|3124.87|3133.64|3124.94|3135.2|3126.5|3133.36|3124.66|37
1642617400000|2022-01-19 18:36:40|3133.46|3124.76|3132.87|3124.17|3133.63|3124.93|3132.7|3124|39
1642617410000|2022-01-19 18:36:50|3132.79|3124.09|3132.65|3123.95|3133.08|3124.38|3132.19|3123.49|36
1642617420000|2022-01-19 18:37:00|3132.51|3123.81|3133.41|3124.71|3133.41|3124.71|3132.51|3123.81|28
1642617430000|2022-01-19 18:37:10|3133.57|3124.87|3134.12|3125.42|3134.21|3125.51|3133.57|3124.87|36
1642617440000|2022-01-19 18:37:20|3134.11|3125.41|3133.76|3125.06|3134.24|3125.54|3133.73|3125.03|29
1642617450000|2022-01-19 18:37:30|3133.75|3125.05|3133.55|3124.85|3133.86|3125.16|3133.51|3124.81|34
1642617460000|2022-01-19 18:37:40|3133.6|3124.9|3133.47|3124.77|3133.69|3124.99|3133.24|3124.54|35
1642617470000|2022-01-19 18:37:50|3133.51|3124.81|3133.32|3124.62|3133.51|3124.81|3133|3124.3|31
1642617480000|2022-01-19 18:38:00|3133.4|3124.7|3132.03|3123.33|3133.6|3124.9|3131.16|3122.46|36
1642617490000|2022-01-19 18:38:10|3132.02|3123.32|3133.46|3124.76|3133.89|3125.19|3131.95|3123.25|37
1642617500000|2022-01-19 18:38:20|3133.44|3124.74|3134.45|3125.75|3134.63|3125.93|3133.41|3124.71|37
1642617510000|2022-01-19 18:38:30|3134.47|3125.77|3134.28|3125.58|3134.75|3126.05|3134.2|3125.5|34
1642617520000|2022-01-19 18:38:40|3134.29|3125.59|3135.02|3126.32|3135.09|3126.39|3134.18|3125.48|35
1642617530000|2022-01-19 18:38:50|3135|3126.3|3135.02|3126.32|3135.25|3126.55|3134.9|3126.2|33
1642617540000|2022-01-19 18:39:00|3135.16|3126.46|3136.74|3128.04|3137.22|3128.52|3135.07|3126.37|35
1642617550000|2022-01-19 18:39:10|3136.73|3128.03|3136.05|3127.35|3136.73|3128.03|3135.63|3126.93|31
1642617560000|2022-01-19 18:39:20|3135.85|3127.15|3134.87|3126.17|3135.85|3127.15|3134.65|3125.95|38
1642617570000|2022-01-19 18:39:30|3134.99|3126.29|3135.46|3126.76|3136|3127.3|3134.89|3126.19|37
1642617580000|2022-01-19 18:39:40|3135.28|3126.58|3135.41|3126.71|3136.21|3127.51|3134.92|3126.22|37
1642617590000|2022-01-19 18:39:50|3135.42|3126.72|3135.2|3126.5|3135.42|3126.72|3135.03|3126.33|29
1642617600000|2022-01-19 18:40:00|3135.15|3126.45|3134.65|3125.95|3135.3|3126.6|3134.65|3125.95|33
1642617610000|2022-01-19 18:40:10|3134.68|3125.98|3133.46|3124.76|3134.68|3125.98|3133.46|3124.76|27
1642617620000|2022-01-19 18:40:20|3133.4|3124.7|3133.56|3124.86|3133.61|3124.91|3133.3|3124.6|33
1642617630000|2022-01-19 18:40:30|3133.51|3124.81|3134.2|3125.5|3134.23|3125.53|3132.73|3124.03|35
1642617640000|2022-01-19 18:40:40|3134.19|3125.49|3133.71|3125.01|3134.19|3125.49|3133.31|3124.61|33
1642617650000|2022-01-19 18:40:50|3133.79|3125.09|3133.27|3124.57|3133.79|3125.09|3132.97|3124.27|32
1642617660000|2022-01-19 18:41:00|3133.24|3124.54|3134.16|3125.46|3134.16|3125.46|3132.85|3124.15|36
1642617670000|2022-01-19 18:41:10|3134.24|3125.54|3133.79|3125.09|3134.26|3125.56|3133.57|3124.87|38
1642617680000|2022-01-19 18:41:20|3133.81|3125.11|3135.39|3126.69|3135.39|3126.69|3133.7|3125|33
1642617690000|2022-01-19 18:41:30|3135.45|3126.75|3136.65|3127.95|3136.68|3127.98|3135.45|3126.75|34
1642617700000|2022-01-19 18:41:40|3136.6|3127.9|3136.15|3127.45|3137.3|3128.6|3136.1|3127.4|35
1642617710000|2022-01-19 18:41:50|3136.11|3127.41|3136.72|3128.02|3136.72|3128.02|3135.69|3126.99|32
1642617720000|2022-01-19 18:42:00|3136.81|3128.11|3136.85|3128.15|3137.49|3128.79|3136.8|3128.1|32
1642617730000|2022-01-19 18:42:10|3136.82|3128.12|3135.65|3126.95|3136.91|3128.21|3135.61|3126.91|37
1642617740000|2022-01-19 18:42:20|3135.66|3126.96|3135.25|3126.55|3135.98|3127.28|3135.22|3126.52|38
1642617750000|2022-01-19 18:42:30|3135.31|3126.61|3135.47|3126.77|3135.53|3126.83|3135.23|3126.53|36
1642617760000|2022-01-19 18:42:40|3135.63|3126.93|3134.56|3125.86|3136.01|3127.31|3134.56|3125.86|35
1642617770000|2022-01-19 18:42:50|3134.58|3125.88|3134.95|3126.25|3134.99|3126.29|3134.43|3125.73|31
1642617780000|2022-01-19 18:43:00|3134.93|3126.23|3135.06|3126.36|3135.14|3126.44|3134.66|3125.96|36
1642617790000|2022-01-19 18:43:10|3134.96|3126.26|3135.17|3126.47|3135.26|3126.56|3134.79|3126.09|36
1642617800000|2022-01-19 18:43:20|3135.09|3126.39|3135.66|3126.96|3135.88|3127.18|3135.01|3126.31|37
1642617810000|2022-01-19 18:43:30|3135.57|3126.87|3135.81|3127.11|3136.43|3127.73|3135.32|3126.62|39
1642617820000|2022-01-19 18:43:40|3135.79|3127.09|3134.87|3126.17|3135.79|3127.09|3134.8|3126.1|33
1642617830000|2022-01-19 18:43:50|3134.98|3126.28|3136.44|3127.74|3136.44|3127.74|3134.98|3126.28|32
1642617840000|2022-01-19 18:44:00|3136.48|3127.78|3136.79|3128.09|3136.81|3128.11|3136.39|3127.69|16
1642617850000|2022-01-19 18:44:10|3136.8|3128.1|3137.72|3129.02|3137.92|3129.22|3136.8|3128.1|26
1642617860000|2022-01-19 18:44:20|3137.88|3129.18|3136.83|3128.13|3137.98|3129.28|3136.83|3128.13|26
1642617870000|2022-01-19 18:44:30|3136.8|3128.1|3137.87|3129.17|3138.03|3129.33|3136.69|3127.99|29
1642617880000|2022-01-19 18:44:40|3137.69|3128.99|3138.68|3129.98|3139.6|3130.9|3137.69|3128.99|31
1642617890000|2022-01-19 18:44:50|3138.81|3130.11|3138.9|3130.2|3139.35|3130.65|3138.57|3129.87|36
1642617900000|2022-01-19 18:45:00|3138.85|3130.15|3137.98|3129.28|3139.18|3130.48|3137.79|3129.09|30
1642617910000|2022-01-19 18:45:10|3137.99|3129.29|3137.87|3129.17|3138.17|3129.47|3137.35|3128.65|34
1642617920000|2022-01-19 18:45:20|3137.84|3129.14|3139.07|3130.37|3139.12|3130.42|3137.68|3128.98|32
1642617930000|2022-01-19 18:45:30|3139.15|3130.45|3138.86|3130.16|3139.18|3130.48|3138.79|3130.09|27
1642617940000|2022-01-19 18:45:40|3138.89|3130.19|3138.46|3129.76|3138.9|3130.2|3138.32|3129.62|32
1642617950000|2022-01-19 18:45:50|3138.47|3129.77|3138.74|3130.04|3139|3130.3|3138.47|3129.77|27
1642617960000|2022-01-19 18:46:00|3139.1|3130.4|3139|3130.3|3139.2|3130.5|3138.65|3129.95|37
1642617970000|2022-01-19 18:46:10|3139.02|3130.32|3137.87|3129.17|3139.02|3130.32|3137.87|3129.17|34
1642617980000|2022-01-19 18:46:20|3137.92|3129.22|3137.29|3128.59|3137.92|3129.22|3136.92|3128.22|30
1642617990000|2022-01-19 18:46:30|3137.26|3128.56|3137.49|3128.79|3137.49|3128.79|3137.25|3128.55|17
1642618000000|2022-01-19 18:46:40|3137.5|3128.8|3137.88|3129.18|3138.01|3129.31|3137.5|3128.8|31
1642618010000|2022-01-19 18:46:50|3137.86|3129.16|3137.89|3129.19|3137.91|3129.21|3137.58|3128.88|29
1642618020000|2022-01-19 18:47:00|3137.93|3129.23|3137.74|3129.04|3137.93|3129.23|3137.27|3128.57|36
1642618030000|2022-01-19 18:47:10|3137.7|3129|3137|3128.3|3137.73|3129.03|3136.91|3128.21|36
1642618040000|2022-01-19 18:47:20|3136.94|3128.24|3136.75|3128.05|3137.09|3128.39|3136.34|3127.64|35
1642618050000|2022-01-19 18:47:30|3136.72|3128.02|3136.53|3127.83|3136.76|3128.06|3136.51|3127.81|35
1642618060000|2022-01-19 18:47:40|3136.69|3127.99|3136.63|3127.93|3136.69|3127.99|3136.52|3127.82|28
1642618070000|2022-01-19 18:47:50|3136.56|3127.86|3135.54|3126.84|3136.66|3127.96|3135.06|3126.36|36
1642618080000|2022-01-19 18:48:00|3135.47|3126.77|3135.14|3126.44|3135.64|3126.94|3134.9|3126.2|32
1642618090000|2022-01-19 18:48:10|3135.25|3126.55|3135.19|3126.49|3135.43|3126.73|3134.99|3126.29|33
1642618100000|2022-01-19 18:48:20|3135.14|3126.44|3135.33|3126.63|3135.42|3126.72|3134.9|3126.2|28
1642618110000|2022-01-19 18:48:30|3135.35|3126.65|3134.24|3125.54|3135.4|3126.7|3134.08|3125.38|35
1642618120000|2022-01-19 18:48:40|3134.26|3125.56|3135.03|3126.33|3135.06|3126.36|3134.25|3125.55|29
1642618130000|2022-01-19 18:48:50|3134.97|3126.27|3135.13|3126.43|3135.17|3126.47|3134.96|3126.26|28
1642618140000|2022-01-19 18:49:00|3135.14|3126.44|3135.14|3126.44|3135.22|3126.52|3135.1|3126.4|27
1642618150000|2022-01-19 18:49:10|3135.12|3126.42|3135.32|3126.62|3135.69|3126.99|3135.05|3126.35|35
1642618160000|2022-01-19 18:49:20|3135.36|3126.66|3135.88|3127.18|3136|3127.3|3135.36|3126.66|33
1642618170000|2022-01-19 18:49:30|3135.97|3127.27|3135.96|3127.26|3136.01|3127.31|3135.74|3127.04|29
1642618180000|2022-01-19 18:49:40|3135.95|3127.25|3135.89|3127.19|3135.95|3127.25|3135.8|3127.1|27
1642618190000|2022-01-19 18:49:50|3135.88|3127.18|3135.92|3127.22|3136.05|3127.35|3135.88|3127.18|28
1642618200000|2022-01-19 18:50:00|3136.01|3127.31|3135.22|3126.52|3136.02|3127.32|3135.17|3126.47|36
1642618210000|2022-01-19 18:50:10|3134.98|3126.28|3133.2|3124.5|3134.98|3126.28|3132.64|3123.94|37
1642618220000|2022-01-19 18:50:20|3133.21|3124.51|3134.71|3126.01|3134.89|3126.19|3133.21|3124.51|38
1642618230000|2022-01-19 18:50:30|3134.73|3126.03|3134.81|3126.11|3134.9|3126.2|3134.4|3125.7|33
1642618240000|2022-01-19 18:50:40|3134.83|3126.13|3136.06|3127.36|3136.06|3127.36|3134.82|3126.12|32
1642618250000|2022-01-19 18:50:50|3136.08|3127.38|3137.12|3128.42|3137.12|3128.42|3136.08|3127.38|24
1642618260000|2022-01-19 18:51:00|3137.11|3128.41|3137.27|3128.57|3137.46|3128.76|3136.99|3128.29|27
1642618270000|2022-01-19 18:51:10|3137.22|3128.52|3137.67|3128.97|3137.67|3128.97|3137.18|3128.48|19
1642618280000|2022-01-19 18:51:20|3137.64|3128.94|3137.6|3128.9|3137.71|3129.01|3137.6|3128.9|20
1642618290000|2022-01-19 18:51:30|3137.61|3128.91|3137.85|3129.15|3137.85|3129.15|3136.94|3128.24|23
1642618300000|2022-01-19 18:51:40|3137.86|3129.16|3138.32|3129.62|3138.56|3129.86|3137.8|3129.1|28
1642618310000|2022-01-19 18:51:50|3138.37|3129.67|3138.39|3129.69|3138.59|3129.89|3138.25|3129.55|26
1642618320000|2022-01-19 18:52:00|3138.44|3129.74|3138.41|3129.71|3138.51|3129.81|3138.02|3129.32|20
1642618330000|2022-01-19 18:52:10|3138.42|3129.72|3140.36|3131.66|3140.38|3131.68|3138.34|3129.64|25
1642618340000|2022-01-19 18:52:20|3140.37|3131.67|3140.26|3131.56|3140.95|3132.25|3139.34|3130.64|24
1642618350000|2022-01-19 18:52:30|3140.18|3131.48|3143.19|3134.49|3143.24|3134.54|3139.93|3131.23|26
1642618360000|2022-01-19 18:52:40|3143.39|3134.69|3143.36|3134.66|3143.39|3134.69|3143.08|3134.38|20
1642618370000|2022-01-19 18:52:50|3143.63|3134.93|3143.69|3134.99|3143.84|3135.14|3143.35|3134.65|29
1642618380000|2022-01-19 18:53:00|3143.66|3134.96|3143.32|3134.62|3143.91|3135.21|3143.17|3134.47|32
1642618390000|2022-01-19 18:53:10|3143.28|3134.58|3143.68|3134.98|3143.68|3134.98|3143.22|3134.52|38
1642618400000|2022-01-19 18:53:20|3143.67|3134.97|3143.86|3135.16|3144.07|3135.37|3143.62|3134.92|30
1642618410000|2022-01-19 18:53:30|3143.77|3135.07|3142.88|3134.18|3144.01|3135.31|3142.66|3133.96|31
1642618420000|2022-01-19 18:53:40|3142.32|3133.62|3143.22|3134.52|3143.22|3134.52|3142.32|3133.62|34
1642618430000|2022-01-19 18:53:50|3143.24|3134.54|3142.82|3134.12|3143.48|3134.78|3142.77|3134.07|37
1642618440000|2022-01-19 18:54:00|3142.83|3134.13|3142.83|3134.13|3142.89|3134.19|3142.58|3133.88|34
1642618450000|2022-01-19 18:54:10|3142.85|3134.15|3142.72|3134.02|3142.87|3134.17|3142.32|3133.62|31
1642618460000|2022-01-19 18:54:20|3142.76|3134.06|3143.81|3135.11|3143.94|3135.24|3142.76|3134.06|30
1642618470000|2022-01-19 18:54:30|3143.9|3135.2|3143.87|3135.17|3144.13|3135.43|3143.65|3134.95|29
1642618480000|2022-01-19 18:54:40|3143.88|3135.18|3143.81|3135.11|3144.13|3135.43|3143.64|3134.94|32
1642618490000|2022-01-19 18:54:50|3143.76|3135.06|3143.75|3135.05|3143.88|3135.18|3143.69|3134.99|30
1642618500000|2022-01-19 18:55:00|3143.84|3135.14|3142.88|3134.18|3143.86|3135.16|3142.88|3134.18|36
1642618510000|2022-01-19 18:55:10|3142.89|3134.19|3142.83|3134.13|3143.08|3134.38|3142.83|3134.13|32
1642618520000|2022-01-19 18:55:20|3142.88|3134.18|3142.52|3133.82|3142.95|3134.25|3142.52|3133.82|27
1642618530000|2022-01-19 18:55:30|3142.51|3133.81|3142.87|3134.17|3142.96|3134.26|3142.48|3133.78|16
1642618540000|2022-01-19 18:55:40|3142.95|3134.25|3143.07|3134.37|3143.26|3134.56|3142.54|3133.84|34
1642618550000|2022-01-19 18:55:50|3143.06|3134.36|3143.65|3134.95|3143.75|3135.05|3143.05|3134.35|30
1642618560000|2022-01-19 18:56:00|3143.79|3135.09|3145.1|3136.4|3145.36|3136.66|3143.6|3134.9|34
1642618570000|2022-01-19 18:56:10|3145.18|3136.48|3145.03|3136.33|3145.31|3136.61|3144.77|3136.07|38
1642618580000|2022-01-19 18:56:20|3145.28|3136.58|3143.47|3134.77|3145.36|3136.66|3143.17|3134.47|39
1642618590000|2022-01-19 18:56:30|3143.56|3134.86|3143.36|3134.66|3143.82|3135.12|3143.15|3134.45|36
1642618600000|2022-01-19 18:56:40|3143.52|3134.82|3143.35|3134.65|3143.6|3134.9|3143.23|3134.53|35
1642618610000|2022-01-19 18:56:50|3143.31|3134.61|3141.44|3132.74|3143.33|3134.63|3141.44|3132.74|35
1642618620000|2022-01-19 18:57:00|3141.39|3132.69|3141.47|3132.77|3142.06|3133.36|3141.34|3132.64|31
1642618630000|2022-01-19 18:57:10|3141.65|3132.95|3141.61|3132.91|3141.71|3133.01|3141.38|3132.68|35
1642618640000|2022-01-19 18:57:20|3141.56|3132.86|3141.72|3133.02|3141.73|3133.03|3141.56|3132.86|30
1642618650000|2022-01-19 18:57:30|3141.73|3133.03|3141.76|3133.06|3141.86|3133.16|3141.53|3132.83|24
1642618660000|2022-01-19 18:57:40|3141.69|3132.99|3142.16|3133.46|3142.18|3133.48|3141.69|3132.99|30
1642618670000|2022-01-19 18:57:50|3142.15|3133.45|3142.38|3133.68|3142.38|3133.68|3142.15|3133.45|33
1642618680000|2022-01-19 18:58:00|3142.6|3133.9|3142.1|3133.4|3142.66|3133.96|3142.05|3133.35|30
1642618690000|2022-01-19 18:58:10|3142.26|3133.56|3142.38|3133.68|3142.61|3133.91|3142.17|3133.47|33
1642618700000|2022-01-19 18:58:20|3142.39|3133.69|3142.53|3133.83|3143.03|3134.33|3142.23|3133.53|33
1642618710000|2022-01-19 18:58:30|3142.52|3133.82|3140.76|3132.06|3142.94|3134.24|3140.76|3132.06|35
1642618720000|2022-01-19 18:58:40|3140.72|3132.02|3140.47|3131.77|3141.26|3132.56|3140.21|3131.51|38
1642618730000|2022-01-19 18:58:50|3140.48|3131.78|3141.18|3132.48|3141.34|3132.64|3140.15|3131.45|37
1642618740000|2022-01-19 18:59:00|3141.17|3132.47|3141.04|3132.34|3141.24|3132.54|3140.97|3132.27|28
1642618750000|2022-01-19 18:59:10|3141.27|3132.57|3141.05|3132.35|3141.32|3132.62|3141.05|3132.35|25
1642618760000|2022-01-19 18:59:20|3141.23|3132.53|3140.77|3132.07|3141.23|3132.53|3140.71|3132.01|35
1642618770000|2022-01-19 18:59:30|3140.91|3132.21|3140.94|3132.24|3141.1|3132.4|3140.75|3132.05|29
1642618780000|2022-01-19 18:59:40|3141.03|3132.33|3140.82|3132.12|3141.3|3132.6|3140.76|3132.06|33
1642618790000|2022-01-19 18:59:50|3141.03|3132.33|3141.02|3132.32|3141.12|3132.42|3140.81|3132.11|30
1642618800000|2022-01-19 19:00:00|3141.01|3132.31|3139.46|3130.76|3141.01|3132.31|3138.43|3129.73|39
1642618810000|2022-01-19 19:00:10|3139.55|3130.85|3139.98|3131.28|3140.55|3131.85|3139.53|3130.83|35
1642618820000|2022-01-19 19:00:20|3140|3131.3|3143.48|3134.78|3143.56|3134.86|3139.76|3131.06|34
1642618830000|2022-01-19 19:00:30|3143.47|3134.77|3144.01|3135.31|3144.19|3135.49|3142.88|3134.18|28
1642618840000|2022-01-19 19:00:40|3144.13|3135.43|3144.52|3135.82|3145.22|3136.52|3144.13|3135.43|26
1642618850000|2022-01-19 19:00:50|3144.38|3135.68|3143.33|3134.63|3144.46|3135.76|3143.33|3134.63|36
1642618860000|2022-01-19 19:01:00|3143.42|3134.72|3144.56|3135.86|3144.64|3135.94|3142.97|3134.27|36
1642618870000|2022-01-19 19:01:10|3144.53|3135.83|3143.79|3135.09|3144.71|3136.01|3143.68|3134.98|36
1642618880000|2022-01-19 19:01:20|3143.58|3134.88|3143.38|3134.68|3144.2|3135.5|3143.38|3134.68|32
1642618890000|2022-01-19 19:01:30|3143.27|3134.57|3140.9|3132.2|3143.27|3134.57|3140.86|3132.16|35
1642618900000|2022-01-19 19:01:40|3141.2|3132.5|3140.43|3131.73|3141.32|3132.62|3140.14|3131.44|33
1642618910000|2022-01-19 19:01:50|3140.38|3131.68|3140.13|3131.43|3140.87|3132.17|3140|3131.3|30
1642618920000|2022-01-19 19:02:00|3139.91|3131.21|3139.71|3131.01|3139.99|3131.29|3139.49|3130.79|29
1642618930000|2022-01-19 19:02:10|3139.8|3131.1|3138.43|3129.73|3139.83|3131.13|3138.3|3129.6|38
1642618940000|2022-01-19 19:02:20|3138.51|3129.81|3138.2|3129.5|3138.6|3129.9|3138.15|3129.45|32
1642618950000|2022-01-19 19:02:30|3138.46|3129.76|3138.61|3129.91|3138.63|3129.93|3137.95|3129.25|37
1642618960000|2022-01-19 19:02:40|3138.59|3129.89|3138.39|3129.69|3138.59|3129.89|3137.91|3129.21|27
1642618970000|2022-01-19 19:02:50|3138.37|3129.67|3137.45|3128.75|3138.48|3129.78|3137.45|3128.75|28
1642618980000|2022-01-19 19:03:00|3137.72|3129.02|3137.94|3129.24|3138.16|3129.46|3137.63|3128.93|37
1642618990000|2022-01-19 19:03:10|3137.96|3129.26|3136.32|3127.62|3137.99|3129.29|3136.32|3127.62|25
1642619000000|2022-01-19 19:03:20|3136.3|3127.6|3136.44|3127.74|3136.54|3127.84|3135.91|3127.21|31
1642619010000|2022-01-19 19:03:30|3136.54|3127.84|3136.17|3127.47|3136.57|3127.87|3136.08|3127.38|36
1642619020000|2022-01-19 19:03:40|3136.23|3127.53|3135.09|3126.39|3136.36|3127.66|3135.04|3126.34|37
1642619030000|2022-01-19 19:03:50|3135|3126.3|3134.64|3125.94|3135.29|3126.59|3134.64|3125.94|34
1642619040000|2022-01-19 19:04:00|3134.6|3125.9|3133.77|3125.07|3134.6|3125.9|3133.37|3124.67|38
1642619050000|2022-01-19 19:04:10|3133.93|3125.23|3133.61|3124.91|3134.15|3125.45|3133.61|3124.91|36
1642619060000|2022-01-19 19:04:20|3133.63|3124.93|3133.3|3124.6|3133.73|3125.03|3132.98|3124.28|38
1642619070000|2022-01-19 19:04:30|3133.1|3124.4|3132.45|3123.75|3133.1|3124.4|3132.39|3123.69|36
1642619080000|2022-01-19 19:04:40|3132.57|3123.87|3132.6|3123.9|3132.68|3123.98|3132.35|3123.65|27
1642619090000|2022-01-19 19:04:50|3132.52|3123.82|3132.66|3123.96|3132.66|3123.96|3132.45|3123.75|32
1642619100000|2022-01-19 19:05:00|3132.76|3124.06|3133.01|3124.31|3133.17|3124.47|3132.76|3124.06|28
1642619110000|2022-01-19 19:05:10|3132.99|3124.29|3132.77|3124.07|3133.24|3124.54|3132.5|3123.8|32
1642619120000|2022-01-19 19:05:20|3132.78|3124.08|3131.98|3123.28|3132.88|3124.18|3131.98|3123.28|33
1642619130000|2022-01-19 19:05:30|3131.99|3123.29|3127.95|3119.25|3132|3123.3|3127.73|3119.03|38
1642619140000|2022-01-19 19:05:40|3127.81|3119.11|3126.84|3118.14|3127.85|3119.15|3126.84|3118.14|33
1642619150000|2022-01-19 19:05:50|3126.98|3118.28|3126.46|3117.76|3126.98|3118.28|3124.89|3116.19|35
1642619160000|2022-01-19 19:06:00|3126.49|3117.79|3126.56|3117.86|3127.08|3118.38|3126.46|3117.76|39
1642619170000|2022-01-19 19:06:10|3126.57|3117.87|3126.03|3117.33|3126.59|3117.89|3125.89|3117.19|37
1642619180000|2022-01-19 19:06:20|3125.96|3117.26|3126.1|3117.4|3126.31|3117.61|3125.71|3117.01|32
1642619190000|2022-01-19 19:06:30|3126.16|3117.46|3125.47|3116.77|3126.16|3117.46|3125.44|3116.74|35
1642619200000|2022-01-19 19:06:40|3125.42|3116.72|3122.19|3113.49|3125.42|3116.72|3121.77|3113.07|36
1642619210000|2022-01-19 19:06:50|3122.46|3113.76|3124.39|3115.69|3124.46|3115.76|3122.46|3113.76|36
1642619220000|2022-01-19 19:07:00|3124.44|3115.74|3125.14|3116.44|3125.75|3117.05|3124.44|3115.74|36
1642619230000|2022-01-19 19:07:10|3125.15|3116.45|3126.32|3117.62|3126.32|3117.62|3124.88|3116.18|38
1642619240000|2022-01-19 19:07:20|3126.24|3117.54|3126.44|3117.74|3127|3118.3|3126.09|3117.39|36
1642619250000|2022-01-19 19:07:30|3126.63|3117.93|3126.55|3117.85|3126.65|3117.95|3126.23|3117.53|35
1642619260000|2022-01-19 19:07:40|3126.49|3117.79|3126.25|3117.55|3126.63|3117.93|3126.2|3117.5|35
1642619270000|2022-01-19 19:07:50|3126.31|3117.61|3126.06|3117.36|3126.51|3117.81|3125.7|3117|35
1642619280000|2022-01-19 19:08:00|3126.09|3117.39|3125.51|3116.81|3126.54|3117.84|3125.51|3116.81|28
1642619290000|2022-01-19 19:08:10|3125.58|3116.88|3126.61|3117.91|3126.61|3117.91|3124.75|3116.05|37
1642619300000|2022-01-19 19:08:20|3126.62|3117.92|3126.59|3117.89|3126.66|3117.96|3126.35|3117.65|34
1642619310000|2022-01-19 19:08:30|3126.75|3118.05|3126.34|3117.64|3127.08|3118.38|3126.14|3117.44|31
1642619320000|2022-01-19 19:08:40|3126.4|3117.7|3126.45|3117.75|3126.5|3117.8|3126.25|3117.55|30
1642619330000|2022-01-19 19:08:50|3126.43|3117.73|3126.47|3117.77|3126.73|3118.03|3126.38|3117.68|24
1642619340000|2022-01-19 19:09:00|3126.42|3117.72|3125.69|3116.99|3126.6|3117.9|3125.69|3116.99|36
1642619350000|2022-01-19 19:09:10|3125.6|3116.9|3125.67|3116.97|3126.06|3117.36|3125.49|3116.79|37
1642619360000|2022-01-19 19:09:20|3125.65|3116.95|3125.63|3116.93|3126.36|3117.66|3125.49|3116.79|35
1642619370000|2022-01-19 19:09:30|3125.87|3117.17|3126.46|3117.76|3126.61|3117.91|3125.87|3117.17|33
1642619380000|2022-01-19 19:09:40|3126.45|3117.75|3126.4|3117.7|3126.53|3117.83|3126.37|3117.67|35
1642619390000|2022-01-19 19:09:50|3126.35|3117.65|3126.37|3117.67|3126.48|3117.78|3126.26|3117.56|36
1642619400000|2022-01-19 19:10:00|3126.35|3117.65|3126.36|3117.66|3126.6|3117.9|3126.11|3117.41|32
1642619410000|2022-01-19 19:10:10|3126.28|3117.58|3126|3117.3|3126.41|3117.71|3125.84|3117.14|27
1642619420000|2022-01-19 19:10:20|3126.05|3117.35|3126.04|3117.34|3126.61|3117.91|3125.39|3116.69|40
1642619430000|2022-01-19 19:10:30|3126.24|3117.54|3127.46|3118.76|3127.46|3118.76|3126.22|3117.52|34
1642619440000|2022-01-19 19:10:40|3127.88|3119.18|3128.94|3120.24|3129.16|3120.46|3127.75|3119.05|32
1642619450000|2022-01-19 19:10:50|3129.04|3120.34|3129.65|3120.95|3129.69|3120.99|3128.91|3120.21|33
1642619460000|2022-01-19 19:11:00|3129.68|3120.98|3131.2|3122.5|3131.2|3122.5|3129.57|3120.87|31
1642619470000|2022-01-19 19:11:10|3131.46|3122.76|3132.27|3123.57|3132.55|3123.85|3131.46|3122.76|23
1642619480000|2022-01-19 19:11:20|3132.28|3123.58|3133.9|3125.2|3134.22|3125.52|3131.92|3123.22|23
1642619490000|2022-01-19 19:11:30|3133.95|3125.25|3133.9|3125.2|3134.42|3125.72|3133.89|3125.19|34
1642619500000|2022-01-19 19:11:40|3133.92|3125.22|3133.08|3124.38|3133.92|3125.22|3132.85|3124.15|32
1642619510000|2022-01-19 19:11:50|3133.12|3124.42|3133.91|3125.21|3133.91|3125.21|3133.12|3124.42|34
1642619520000|2022-01-19 19:12:00|3133.92|3125.22|3133.79|3125.09|3134.34|3125.64|3133.64|3124.94|29
1642619530000|2022-01-19 19:12:10|3133.6|3124.9|3133.64|3124.94|3134.08|3125.38|3133.28|3124.58|28
1642619540000|2022-01-19 19:12:20|3133.65|3124.95|3134.14|3125.44|3134.24|3125.54|3133.65|3124.95|12
1642619550000|2022-01-19 19:12:30|3134.23|3125.53|3133.83|3125.13|3134.23|3125.53|3133.63|3124.93|25
1642619560000|2022-01-19 19:12:40|3133.82|3125.12|3133.91|3125.21|3133.91|3125.21|3133.76|3125.06|21
1642619570000|2022-01-19 19:12:50|3133.88|3125.18|3133.87|3125.17|3134.14|3125.44|3133.75|3125.05|21
1642619580000|2022-01-19 19:13:00|3134.01|3125.31|3133.8|3125.1|3134.06|3125.36|3133.64|3124.94|28
1642619590000|2022-01-19 19:13:10|3133.84|3125.14|3133.47|3124.77|3133.91|3125.21|3133.38|3124.68|38
1642619600000|2022-01-19 19:13:20|3133.66|3124.96|3133.45|3124.75|3133.66|3124.96|3133.28|3124.58|24
1642619610000|2022-01-19 19:13:30|3132.96|3124.26|3132.84|3124.14|3133.56|3124.86|3132.06|3123.36|33
1642619620000|2022-01-19 19:13:40|3132.78|3124.08|3131.45|3122.75|3132.78|3124.08|3131.33|3122.63|13
1642619630000|2022-01-19 19:13:50|3131.26|3122.56|3131.99|3123.29|3132.7|3124|3130.92|3122.22|38
1642619640000|2022-01-19 19:14:00|3131.87|3123.17|3132.62|3123.92|3132.66|3123.96|3131.87|3123.17|35
1642619650000|2022-01-19 19:14:10|3132.74|3124.04|3132.72|3124.02|3133.71|3125.01|3132.72|3124.02|32
1642619660000|2022-01-19 19:14:20|3132.52|3123.82|3132.37|3123.67|3132.52|3123.82|3132.04|3123.34|32
1642619670000|2022-01-19 19:14:30|3132.44|3123.74|3133.38|3124.68|3133.38|3124.68|3132.43|3123.73|32
1642619680000|2022-01-19 19:14:40|3132.91|3124.21|3133.79|3125.09|3133.79|3125.09|3132.71|3124.01|33
1642619690000|2022-01-19 19:14:50|3133.76|3125.06|3134.24|3125.54|3134.33|3125.63|3133.3|3124.6|29
1642619700000|2022-01-19 19:15:00|3134.09|3125.39|3134.24|3125.54|3134.51|3125.81|3133.88|3125.18|35
1642619710000|2022-01-19 19:15:10|3134.12|3125.42|3133.81|3125.11|3134.5|3125.8|3133.45|3124.75|31
1642619720000|2022-01-19 19:15:20|3133.88|3125.18|3133.57|3124.87|3134.2|3125.5|3133.52|3124.82|32
1642619730000|2022-01-19 19:15:30|3133.47|3124.77|3132.01|3123.31|3133.47|3124.77|3131.85|3123.15|39
1642619740000|2022-01-19 19:15:40|3132.18|3123.48|3131.79|3123.09|3132.19|3123.49|3131.68|3122.98|28
1642619750000|2022-01-19 19:15:50|3131.58|3122.88|3131.75|3123.05|3131.99|3123.29|3131.35|3122.65|35
1642619760000|2022-01-19 19:16:00|3131.82|3123.12|3133.43|3124.73|3133.46|3124.76|3131.56|3122.86|33
1642619770000|2022-01-19 19:16:10|3133.39|3124.69|3133.93|3125.23|3133.95|3125.25|3133.19|3124.49|30
1642619780000|2022-01-19 19:16:20|3133.49|3124.79|3133.31|3124.61|3133.73|3125.03|3133.16|3124.46|35
1642619790000|2022-01-19 19:16:30|3133.18|3124.48|3133.22|3124.52|3133.43|3124.73|3133.12|3124.42|34
1642619800000|2022-01-19 19:16:40|3133.32|3124.62|3132.98|3124.28|3133.32|3124.62|3132.85|3124.15|25
1642619810000|2022-01-19 19:16:50|3133.04|3124.34|3133.02|3124.32|3133.15|3124.45|3132.89|3124.19|25
1642619820000|2022-01-19 19:17:00|3133|3124.3|3133.13|3124.43|3133.15|3124.45|3132.78|3124.08|33
1642619830000|2022-01-19 19:17:10|3133.12|3124.42|3133.79|3125.09|3133.85|3125.15|3132.77|3124.07|29
1642619840000|2022-01-19 19:17:20|3134.04|3125.34|3134.01|3125.31|3134.11|3125.41|3133.65|3124.95|23
1642619850000|2022-01-19 19:17:30|3133.96|3125.26|3134.05|3125.35|3134.25|3125.55|3133.86|3125.16|23
1642619860000|2022-01-19 19:17:40|3134.07|3125.37|3134.68|3125.98|3134.68|3125.98|3134.07|3125.37|16
1642619870000|2022-01-19 19:17:50|3134.65|3125.95|3134.43|3125.73|3134.69|3125.99|3134.28|3125.58|17
1642619880000|2022-01-19 19:18:00|3134.48|3125.78|3134.18|3125.48|3134.48|3125.78|3134.16|3125.46|26
1642619890000|2022-01-19 19:18:10|3134.15|3125.45|3134.3|3125.6|3134.39|3125.69|3134.15|3125.45|28
1642619900000|2022-01-19 19:18:20|3134.31|3125.61|3135.82|3127.12|3135.82|3127.12|3134.21|3125.51|35
1642619910000|2022-01-19 19:18:30|3135.72|3127.02|3136.3|3127.6|3136.39|3127.69|3135.72|3127.02|29
1642619920000|2022-01-19 19:18:40|3136.27|3127.57|3137.12|3128.42|3137.64|3128.94|3136.27|3127.57|34
1642619930000|2022-01-19 19:18:50|3137.02|3128.32|3136.56|3127.86|3137.02|3128.32|3136.36|3127.66|39
1642619940000|2022-01-19 19:19:00|3136.7|3128|3136.09|3127.39|3137.06|3128.36|3135.89|3127.19|33
1642619950000|2022-01-19 19:19:10|3136.01|3127.31|3135.95|3127.25|3136.06|3127.36|3135.45|3126.75|36
1642619960000|2022-01-19 19:19:20|3135.87|3127.17|3136.47|3127.77|3136.47|3127.77|3135.71|3127.01|29
1642619970000|2022-01-19 19:19:30|3136.32|3127.62|3136.14|3127.44|3136.76|3128.06|3136.14|3127.44|23
1642619980000|2022-01-19 19:19:40|3136.18|3127.48|3136.28|3127.58|3136.41|3127.71|3136.18|3127.48|26
1642619990000|2022-01-19 19:19:50|3136.3|3127.6|3137.18|3128.48|3137.28|3128.58|3136.27|3127.57|26
1642620000000|2022-01-19 19:20:00|3137.27|3128.57|3136.27|3127.57|3137.4|3128.7|3136.25|3127.55|34
1642620010000|2022-01-19 19:20:10|3136.26|3127.56|3136.17|3127.47|3136.52|3127.82|3135.3|3126.6|35
1642620020000|2022-01-19 19:20:20|3136.14|3127.44|3135.61|3126.91|3136.23|3127.53|3135.21|3126.51|32
1642620030000|2022-01-19 19:20:30|3135.46|3126.76|3134.81|3126.11|3135.46|3126.76|3134.81|3126.11|30
1642620040000|2022-01-19 19:20:40|3135.16|3126.46|3135.09|3126.39|3135.6|3126.9|3134.81|3126.11|29
1642620050000|2022-01-19 19:20:50|3135.14|3126.44|3134.88|3126.18|3135.21|3126.51|3134.68|3125.98|28
1642620060000|2022-01-19 19:21:00|3134.85|3126.15|3134.88|3126.18|3135.12|3126.42|3134.57|3125.87|24
1642620070000|2022-01-19 19:21:10|3134.89|3126.19|3132.97|3124.27|3135.08|3126.38|3132.97|3124.27|37
1642620080000|2022-01-19 19:21:20|3132.74|3124.04|3131.03|3122.33|3132.97|3124.27|3130.73|3122.03|39
1642620090000|2022-01-19 19:21:30|3131.13|3122.43|3131.46|3122.76|3131.63|3122.93|3130.66|3121.96|35
1642620100000|2022-01-19 19:21:40|3131.91|3123.21|3134.32|3125.62|3134.34|3125.64|3131.65|3122.95|32
1642620110000|2022-01-19 19:21:50|3134.16|3125.46|3133.31|3124.61|3134.24|3125.54|3133.31|3124.61|28
1642620120000|2022-01-19 19:22:00|3133.07|3124.37|3132.97|3124.27|3133.07|3124.37|3132.78|3124.08|26
1642620130000|2022-01-19 19:22:10|3133.12|3124.42|3135.62|3126.92|3135.63|3126.93|3132.83|3124.13|37
1642620140000|2022-01-19 19:22:20|3135.2|3126.5|3135.99|3127.29|3136.09|3127.39|3135.07|3126.37|37
1642620150000|2022-01-19 19:22:30|3135.84|3127.14|3134.41|3125.71|3135.89|3127.19|3134.41|3125.71|29
1642620160000|2022-01-19 19:22:40|3134.87|3126.17|3134.82|3126.12|3134.94|3126.24|3134.41|3125.71|26
1642620170000|2022-01-19 19:22:50|3134.84|3126.14|3134.97|3126.27|3134.98|3126.28|3134.47|3125.77|25
1642620180000|2022-01-19 19:23:00|3134.95|3126.25|3134.33|3125.63|3135.01|3126.31|3133.9|3125.2|32
1642620190000|2022-01-19 19:23:10|3134.5|3125.8|3134.65|3125.95|3134.88|3126.18|3134.13|3125.43|30
1642620200000|2022-01-19 19:23:20|3134.51|3125.81|3133.4|3124.7|3134.57|3125.87|3133.25|3124.55|32
1642620210000|2022-01-19 19:23:30|3133.39|3124.69|3133.17|3124.47|3133.39|3124.69|3133.07|3124.37|29
1642620220000|2022-01-19 19:23:40|3133.18|3124.48|3133.14|3124.44|3133.56|3124.86|3133.08|3124.38|27
1642620230000|2022-01-19 19:23:50|3132.94|3124.24|3132.67|3123.97|3133.08|3124.38|3132.48|3123.78|35
1642620240000|2022-01-19 19:24:00|3132.75|3124.05|3132.06|3123.36|3133.08|3124.38|3131.84|3123.14|32
1642620250000|2022-01-19 19:24:10|3131.96|3123.26|3131.74|3123.04|3132.17|3123.47|3131.5|3122.8|36
1642620260000|2022-01-19 19:24:20|3131.71|3123.01|3131.46|3122.76|3132.01|3123.31|3131.23|3122.53|38
1642620270000|2022-01-19 19:24:30|3131.45|3122.75|3131.36|3122.66|3131.6|3122.9|3131.36|3122.66|27
1642620280000|2022-01-19 19:24:40|3131.38|3122.68|3132.95|3124.25|3133.67|3124.97|3131.25|3122.55|39
1642620290000|2022-01-19 19:24:50|3132.43|3123.73|3133.35|3124.65|3133.49|3124.79|3132.43|3123.73|36
1642620300000|2022-01-19 19:25:00|3133.41|3124.71|3133.35|3124.65|3133.43|3124.73|3132.82|3124.12|37
1642620310000|2022-01-19 19:25:10|3133.38|3124.68|3134.36|3125.66|3134.67|3125.97|3133.32|3124.62|35
1642620320000|2022-01-19 19:25:20|3134.4|3125.7|3134.38|3125.68|3134.59|3125.89|3133.78|3125.08|32
1642620330000|2022-01-19 19:25:30|3134.29|3125.59|3135.04|3126.34|3135.06|3126.36|3134.1|3125.4|26
1642620340000|2022-01-19 19:25:40|3135.05|3126.35|3135.24|3126.54|3135.3|3126.6|3135.02|3126.32|24
1642620350000|2022-01-19 19:25:50|3135.25|3126.55|3136.06|3127.36|3136.26|3127.56|3135.25|3126.55|21
1642620360000|2022-01-19 19:26:00|3136.1|3127.4|3135.7|3127|3136.17|3127.47|3135.16|3126.46|26
1642620370000|2022-01-19 19:26:10|3135.74|3127.04|3135.65|3126.95|3136.2|3127.5|3135.55|3126.85|28
1642620380000|2022-01-19 19:26:20|3135.6|3126.9|3135.82|3127.12|3136.22|3127.52|3135.45|3126.75|25
1642620390000|2022-01-19 19:26:30|3135.65|3126.95|3135.56|3126.86|3136.22|3127.52|3134.56|3125.86|24
1642620400000|2022-01-19 19:26:40|3135.62|3126.92|3134.97|3126.27|3135.62|3126.92|3134.54|3125.84|32
1642620410000|2022-01-19 19:26:50|3135.03|3126.33|3135.1|3126.4|3136.02|3127.32|3134.99|3126.29|26
1642620420000|2022-01-19 19:27:00|3135.2|3126.5|3135.9|3127.2|3136.23|3127.53|3134.73|3126.03|31
1642620430000|2022-01-19 19:27:10|3135.95|3127.25|3137.02|3128.32|3137.45|3128.75|3135.58|3126.88|35
1642620440000|2022-01-19 19:27:20|3136.94|3128.24|3136.43|3127.73|3137.22|3128.52|3136.35|3127.65|34
1642620450000|2022-01-19 19:27:30|3136.42|3127.72|3136.16|3127.46|3136.42|3127.72|3136.05|3127.35|28
1642620460000|2022-01-19 19:27:40|3136.14|3127.44|3135.47|3126.77|3136.23|3127.53|3135.4|3126.7|34
1642620470000|2022-01-19 19:27:50|3135.48|3126.78|3134.77|3126.07|3135.54|3126.84|3134.72|3126.02|29
1642620480000|2022-01-19 19:28:00|3134.76|3126.06|3135.2|3126.5|3135.31|3126.61|3134.26|3125.56|39
1642620490000|2022-01-19 19:28:10|3135.19|3126.49|3135.22|3126.52|3135.77|3127.07|3135.06|3126.36|36
1642620500000|2022-01-19 19:28:20|3135.18|3126.48|3134.74|3126.04|3135.34|3126.64|3134.74|3126.04|33
1642620510000|2022-01-19 19:28:30|3134.73|3126.03|3133.56|3124.86|3134.86|3126.16|3133.47|3124.77|34
1642620520000|2022-01-19 19:28:40|3133.58|3124.88|3133.97|3125.27|3134.04|3125.34|3133.53|3124.83|33
1642620530000|2022-01-19 19:28:50|3133.96|3125.26|3132.27|3123.57|3133.96|3125.26|3132.07|3123.37|35
1642620540000|2022-01-19 19:29:00|3132.34|3123.64|3131.26|3122.56|3132.52|3123.82|3131.26|3122.56|36
1642620550000|2022-01-19 19:29:10|3131.6|3122.9|3131.46|3122.76|3131.68|3122.98|3131.42|3122.72|24
1642620560000|2022-01-19 19:29:20|3131.22|3122.52|3131.23|3122.53|3131.28|3122.58|3131.22|3122.52|7
1642620570000|2022-01-19 19:29:30|3131.24|3122.54|3130.83|3122.13|3131.98|3123.28|3130.83|3122.13|30
1642620580000|2022-01-19 19:29:40|3130.48|3121.78|3128.59|3119.89|3130.48|3121.78|3128.16|3119.46|29
1642620590000|2022-01-19 19:29:50|3128.63|3119.93|3129.1|3120.4|3129.18|3120.48|3128.33|3119.63|31
1642620600000|2022-01-19 19:30:00|3129.08|3120.38|3129.11|3120.41|3129.62|3120.92|3129.07|3120.37|35
1642620610000|2022-01-19 19:30:10|3129.25|3120.55|3128.53|3119.83|3129.28|3120.58|3128.45|3119.75|35
1642620620000|2022-01-19 19:30:20|3127.96|3119.26|3127.8|3119.1|3128.08|3119.38|3126.68|3117.98|36
1642620630000|2022-01-19 19:30:30|3127.71|3119.01|3127.79|3119.09|3128.06|3119.36|3127.32|3118.62|33
1642620640000|2022-01-19 19:30:40|3128.04|3119.34|3128.43|3119.73|3128.43|3119.73|3127.71|3119.01|25
1642620650000|2022-01-19 19:30:50|3128.47|3119.77|3129.25|3120.55|3129.37|3120.67|3128.47|3119.77|31
1642620660000|2022-01-19 19:31:00|3129.37|3120.67|3130.4|3121.7|3130.4|3121.7|3129.25|3120.55|27
1642620670000|2022-01-19 19:31:10|3130.56|3121.86|3131.7|3123|3131.74|3123.04|3130.56|3121.86|33
1642620680000|2022-01-19 19:31:20|3131.57|3122.87|3131.76|3123.06|3131.78|3123.08|3131.54|3122.84|23
1642620690000|2022-01-19 19:31:30|3131.75|3123.05|3131.63|3122.93|3132.56|3123.86|3131.63|3122.93|30
1642620700000|2022-01-19 19:31:40|3131.69|3122.99|3131.24|3122.54|3132.5|3123.8|3131.23|3122.53|23
1642620710000|2022-01-19 19:31:50|3131.14|3122.44|3130.33|3121.63|3131.62|3122.92|3130.31|3121.61|22
1642620720000|2022-01-19 19:32:00|3130.34|3121.64|3130.67|3121.97|3130.67|3121.97|3129.75|3121.05|31
1642620730000|2022-01-19 19:32:10|3130.77|3122.07|3132.22|3123.52|3132.56|3123.86|3130.66|3121.96|39
1642620740000|2022-01-19 19:32:20|3132.38|3123.68|3132.41|3123.71|3132.96|3124.26|3132.27|3123.57|39
1642620750000|2022-01-19 19:32:30|3132.35|3123.65|3131.2|3122.5|3132.35|3123.65|3131.09|3122.39|29
1642620760000|2022-01-19 19:32:40|3131.26|3122.56|3130.87|3122.17|3131.39|3122.69|3130.86|3122.16|35
1642620770000|2022-01-19 19:32:50|3130.72|3122.02|3130.38|3121.68|3130.72|3122.02|3130.29|3121.59|34
1642620780000|2022-01-19 19:33:00|3130.39|3121.69|3130.22|3121.52|3130.43|3121.73|3130.22|3121.52|22
1642620790000|2022-01-19 19:33:10|3130.24|3121.54|3129.39|3120.69|3130.25|3121.55|3129.38|3120.68|29
1642620800000|2022-01-19 19:33:20|3129.31|3120.61|3128.25|3119.55|3129.55|3120.85|3127.96|3119.26|31
1642620810000|2022-01-19 19:33:30|3128.32|3119.62|3127.89|3119.19|3128.42|3119.72|3127.89|3119.19|32
1642620820000|2022-01-19 19:33:40|3127.88|3119.18|3126.52|3117.82|3128.2|3119.5|3126.42|3117.72|34
1642620830000|2022-01-19 19:33:50|3126.53|3117.83|3126.91|3118.21|3127.03|3118.33|3126.47|3117.77|32
1642620840000|2022-01-19 19:34:00|3127.16|3118.46|3128.52|3119.82|3128.62|3119.92|3126.87|3118.17|38
1642620850000|2022-01-19 19:34:10|3128.55|3119.85|3128.49|3119.79|3128.73|3120.03|3128.35|3119.65|37
1642620860000|2022-01-19 19:34:20|3128.62|3119.92|3128.47|3119.77|3128.62|3119.92|3128.32|3119.62|33
1642620870000|2022-01-19 19:34:30|3128.03|3119.33|3128|3119.3|3128.03|3119.33|3127.32|3118.62|36
1642620880000|2022-01-19 19:34:40|3127.99|3119.29|3126.93|3118.23|3128.06|3119.36|3126.32|3117.62|31
1642620890000|2022-01-19 19:34:50|3126.95|3118.25|3127.44|3118.74|3127.48|3118.78|3126.7|3118|35
1642620900000|2022-01-19 19:35:00|3127.39|3118.69|3128.8|3120.1|3129.36|3120.66|3127.28|3118.58|35
1642620910000|2022-01-19 19:35:10|3128.26|3119.56|3130.68|3121.98|3130.68|3121.98|3128.26|3119.56|38
1642620920000|2022-01-19 19:35:20|3130.93|3122.23|3131.05|3122.35|3131.59|3122.89|3130.54|3121.84|40
1642620930000|2022-01-19 19:35:30|3131.04|3122.34|3130.46|3121.76|3131.13|3122.43|3129.84|3121.14|39
1642620940000|2022-01-19 19:35:40|3130.47|3121.77|3131.1|3122.4|3131.33|3122.63|3130.45|3121.75|32
1642620950000|2022-01-19 19:35:50|3131.03|3122.33|3131.83|3123.13|3132.06|3123.36|3130.75|3122.05|27
1642620960000|2022-01-19 19:36:00|3131.78|3123.08|3132.66|3123.96|3132.66|3123.96|3131.28|3122.58|34
1642620970000|2022-01-19 19:36:10|3132.68|3123.98|3133.18|3124.48|3133.22|3124.52|3132.58|3123.88|30
1642620980000|2022-01-19 19:36:20|3132.82|3124.12|3133.78|3125.08|3133.78|3125.08|3132.78|3124.08|28
1642620990000|2022-01-19 19:36:30|3133.83|3125.13|3133.88|3125.18|3133.98|3125.28|3133.82|3125.12|18
1642621000000|2022-01-19 19:36:40|3133.76|3125.06|3133.09|3124.39|3133.81|3125.11|3132.95|3124.25|38
1642621010000|2022-01-19 19:36:50|3133|3124.3|3132.29|3123.59|3133.11|3124.41|3132.09|3123.39|27
1642621020000|2022-01-19 19:37:00|3132.35|3123.65|3132.15|3123.45|3132.35|3123.65|3131.81|3123.11|39
1642621030000|2022-01-19 19:37:10|3131.99|3123.29|3132.67|3123.97|3132.74|3124.04|3131.99|3123.29|37
1642621040000|2022-01-19 19:37:20|3132.7|3124|3132.47|3123.77|3132.77|3124.07|3132.18|3123.48|35
1642621050000|2022-01-19 19:37:30|3132.43|3123.73|3132.46|3123.76|3132.67|3123.97|3132.13|3123.43|34
1642621060000|2022-01-19 19:37:40|3132.49|3123.79|3132.59|3123.89|3132.63|3123.93|3132.41|3123.71|35
1642621070000|2022-01-19 19:37:50|3132.44|3123.74|3132.44|3123.74|3132.57|3123.87|3132.35|3123.65|36
1642621080000|2022-01-19 19:38:00|3132.43|3123.73|3130.37|3121.67|3132.43|3123.73|3130.33|3121.63|37
1642621090000|2022-01-19 19:38:10|3130.31|3121.61|3129.6|3120.9|3130.43|3121.73|3128.87|3120.17|36
1642621100000|2022-01-19 19:38:20|3129.59|3120.89|3129.41|3120.71|3129.59|3120.89|3129.29|3120.59|35
1642621110000|2022-01-19 19:38:30|3129.5|3120.8|3128.81|3120.11|3129.5|3120.8|3128.13|3119.43|31
1642621120000|2022-01-19 19:38:40|3128.72|3120.02|3128.91|3120.21|3129.49|3120.79|3128.6|3119.9|36
1642621130000|2022-01-19 19:38:50|3129.07|3120.37|3128.94|3120.24|3129.22|3120.52|3128.84|3120.14|38
1642621140000|2022-01-19 19:39:00|3128.9|3120.2|3129.27|3120.57|3129.27|3120.57|3128.59|3119.89|37
1642621150000|2022-01-19 19:39:10|3129.29|3120.59|3129.73|3121.03|3129.73|3121.03|3129.22|3120.52|32
1642621160000|2022-01-19 19:39:20|3129.86|3121.16|3130.31|3121.61|3131.58|3122.88|3129.86|3121.16|36
1642621170000|2022-01-19 19:39:30|3130.23|3121.53|3129.37|3120.67|3130.38|3121.68|3129.33|3120.63|37
1642621180000|2022-01-19 19:39:40|3129.32|3120.62|3129|3120.3|3129.32|3120.62|3128.74|3120.04|30
1642621190000|2022-01-19 19:39:50|3129.03|3120.33|3129.04|3120.34|3129.04|3120.34|3129|3120.3|6
1642621200000|2022-01-19 19:40:00|3128.99|3120.29|3132.02|3123.32|3132.07|3123.37|3128.99|3120.29|36
1642621210000|2022-01-19 19:40:10|3132.01|3123.31|3130.81|3122.11|3132.03|3123.33|3130.41|3121.71|31
1642621220000|2022-01-19 19:40:20|3130.69|3121.99|3129.11|3120.41|3130.69|3121.99|3128.62|3119.92|38
1642621230000|2022-01-19 19:40:30|3129.06|3120.36|3129.79|3121.09|3129.79|3121.09|3128.93|3120.23|33
1642621240000|2022-01-19 19:40:40|3129.84|3121.14|3130.62|3121.92|3130.71|3122.01|3129.84|3121.14|35
1642621250000|2022-01-19 19:40:50|3130.6|3121.9|3130.41|3121.71|3130.94|3122.24|3130.06|3121.36|32
1642621260000|2022-01-19 19:41:00|3130.4|3121.7|3131.17|3122.47|3131.48|3122.78|3130.21|3121.51|29
1642621270000|2022-01-19 19:41:10|3131.08|3122.38|3130.85|3122.15|3131.31|3122.61|3130.77|3122.07|30
1642621280000|2022-01-19 19:41:20|3130.68|3121.98|3129.82|3121.12|3130.91|3122.21|3129.52|3120.82|34
1642621290000|2022-01-19 19:41:30|3129.81|3121.11|3129.77|3121.07|3129.81|3121.11|3129.29|3120.59|32
1642621300000|2022-01-19 19:41:40|3129.83|3121.13|3130.95|3122.25|3131.03|3122.33|3129.83|3121.13|36
1642621310000|2022-01-19 19:41:50|3130.93|3122.23|3131.12|3122.42|3131.29|3122.59|3130.91|3122.21|36
1642621320000|2022-01-19 19:42:00|3131.15|3122.45|3130.49|3121.79|3131.17|3122.47|3130.4|3121.7|32
1642621330000|2022-01-19 19:42:10|3130.51|3121.81|3129.44|3120.74|3130.51|3121.81|3129.34|3120.64|28
1642621340000|2022-01-19 19:42:20|3129.39|3120.69|3130.15|3121.45|3130.18|3121.48|3129.39|3120.69|33
1642621350000|2022-01-19 19:42:30|3130.14|3121.44|3130.11|3121.41|3130.17|3121.47|3129.99|3121.29|21
1642621360000|2022-01-19 19:42:40|3130.13|3121.43|3130.15|3121.45|3130.16|3121.46|3130.03|3121.33|17
1642621370000|2022-01-19 19:42:50|3130.13|3121.43|3129.67|3120.97|3130.15|3121.45|3129.5|3120.8|25
1642621380000|2022-01-19 19:43:00|3129.68|3120.98|3131.95|3123.25|3131.95|3123.25|3129.63|3120.93|35
1642621390000|2022-01-19 19:43:10|3131.98|3123.28|3133.81|3125.11|3134.28|3125.58|3131.98|3123.28|35
1642621400000|2022-01-19 19:43:20|3133.66|3124.96|3134.37|3125.67|3134.47|3125.77|3133.65|3124.95|31
1642621410000|2022-01-19 19:43:30|3134.33|3125.63|3135.65|3126.95|3135.65|3126.95|3134.13|3125.43|28
1642621420000|2022-01-19 19:43:40|3135.6|3126.9|3135.29|3126.59|3136.33|3127.63|3134.52|3125.82|39
1642621430000|2022-01-19 19:43:50|3135.3|3126.6|3137.02|3128.32|3137.11|3128.41|3135.06|3126.36|37
1642621440000|2022-01-19 19:44:00|3137.2|3128.5|3137.59|3128.89|3137.95|3129.25|3136.45|3127.75|37
1642621450000|2022-01-19 19:44:10|3137.65|3128.95|3137.6|3128.9|3137.65|3128.95|3137.3|3128.6|31
1642621460000|2022-01-19 19:44:20|3137.53|3128.83|3137.81|3129.11|3137.81|3129.11|3137.09|3128.39|32
1642621470000|2022-01-19 19:44:30|3137.56|3128.86|3137.34|3128.64|3137.93|3129.23|3137.1|3128.4|37
1642621480000|2022-01-19 19:44:40|3137.28|3128.58|3137.34|3128.64|3137.47|3128.77|3137.11|3128.41|33
1642621490000|2022-01-19 19:44:50|3137.37|3128.67|3136.9|3128.2|3137.44|3128.74|3136.38|3127.68|35
1642621500000|2022-01-19 19:45:00|3137.06|3128.36|3136.86|3128.16|3137.14|3128.44|3136.6|3127.9|33
1642621510000|2022-01-19 19:45:10|3136.9|3128.2|3136.09|3127.39|3136.9|3128.2|3135.9|3127.2|30
1642621520000|2022-01-19 19:45:20|3136|3127.3|3135.78|3127.08|3136.13|3127.43|3135.62|3126.92|27
1642621530000|2022-01-19 19:45:30|3135.9|3127.2|3135.88|3127.18|3136.12|3127.42|3135.87|3127.17|32
1642621540000|2022-01-19 19:45:40|3136.03|3127.33|3135.59|3126.89|3136.15|3127.45|3135.51|3126.81|32
1642621550000|2022-01-19 19:45:50|3135.6|3126.9|3135.87|3127.17|3135.92|3127.22|3135.51|3126.81|31
1642621560000|2022-01-19 19:46:00|3135.8|3127.1|3134.33|3125.63|3135.84|3127.14|3134.33|3125.63|37
1642621570000|2022-01-19 19:46:10|3134.36|3125.66|3134.63|3125.93|3134.74|3126.04|3134.12|3125.42|37
1642621580000|2022-01-19 19:46:20|3134.64|3125.94|3134.37|3125.67|3134.87|3126.17|3134.34|3125.64|36
1642621590000|2022-01-19 19:46:30|3134.32|3125.62|3133.8|3125.1|3134.44|3125.74|3133.52|3124.82|37
1642621600000|2022-01-19 19:46:40|3133.82|3125.12|3133.4|3124.7|3133.82|3125.12|3133.31|3124.61|33
1642621610000|2022-01-19 19:46:50|3133.41|3124.71|3133.06|3124.36|3133.59|3124.89|3132.92|3124.22|30
1642621620000|2022-01-19 19:47:00|3133.12|3124.42|3132.51|3123.81|3133.55|3124.85|3132.24|3123.54|37
1642621630000|2022-01-19 19:47:10|3132.52|3123.82|3131.88|3123.18|3132.52|3123.82|3131.88|3123.18|33
1642621640000|2022-01-19 19:47:20|3131.83|3123.13|3130.89|3122.19|3131.93|3123.23|3130.08|3121.38|38
1642621650000|2022-01-19 19:47:30|3130.88|3122.18|3130.2|3121.5|3130.9|3122.2|3130.12|3121.42|36
1642621660000|2022-01-19 19:47:40|3130.11|3121.41|3130.1|3121.4|3130.48|3121.78|3130.09|3121.39|34
1642621670000|2022-01-19 19:47:50|3130.09|3121.39|3128.43|3119.73|3130.1|3121.4|3128.4|3119.7|35
1642621680000|2022-01-19 19:48:00|3128.46|3119.76|3128.27|3119.57|3128.76|3120.06|3128.27|3119.57|36
1642621690000|2022-01-19 19:48:10|3128.33|3119.63|3123.48|3114.78|3128.55|3119.85|3123.3|3114.6|36
1642621700000|2022-01-19 19:48:20|3123.33|3114.63|3124.28|3115.58|3124.28|3115.58|3123.08|3114.38|34
1642621710000|2022-01-19 19:48:30|3124.35|3115.65|3128.93|3120.23|3131.54|3122.84|3124.35|3115.65|40
1642621720000|2022-01-19 19:48:40|3129.05|3120.35|3129.92|3121.22|3130.01|3121.31|3129|3120.3|36
1642621730000|2022-01-19 19:48:50|3130|3121.3|3129.83|3121.13|3130.2|3121.5|3129.6|3120.9|35
1642621740000|2022-01-19 19:49:00|3129.85|3121.15|3130.48|3121.78|3131.28|3122.58|3129.77|3121.07|37
1642621750000|2022-01-19 19:49:10|3130.49|3121.79|3131.1|3122.4|3131.6|3122.9|3130.34|3121.64|32
1642621760000|2022-01-19 19:49:20|3131.11|3122.41|3131.2|3122.5|3131.35|3122.65|3130.85|3122.15|34
1642621770000|2022-01-19 19:49:30|3131.22|3122.52|3130.58|3121.88|3131.25|3122.55|3130.52|3121.82|35
1642621780000|2022-01-19 19:49:40|3130.55|3121.85|3131.3|3122.6|3131.35|3122.65|3130.47|3121.77|34
1642621790000|2022-01-19 19:49:50|3131.29|3122.59|3130.87|3122.17|3131.36|3122.66|3130.8|3122.1|34
1642621800000|2022-01-19 19:50:00|3130.8|3122.1|3129.84|3121.14|3130.86|3122.16|3129.44|3120.74|36
1642621810000|2022-01-19 19:50:10|3129.83|3121.13|3130.4|3121.7|3131.02|3122.32|3129.23|3120.53|39
1642621820000|2022-01-19 19:50:20|3130.52|3121.82|3131.71|3123.01|3131.84|3123.14|3130.52|3121.82|36
1642621830000|2022-01-19 19:50:30|3131.67|3122.97|3132.38|3123.68|3132.73|3124.03|3131.67|3122.97|37
1642621840000|2022-01-19 19:50:40|3132.39|3123.69|3132.22|3123.52|3132.71|3124.01|3132.01|3123.31|30
1642621850000|2022-01-19 19:50:50|3132.19|3123.49|3132.86|3124.16|3132.86|3124.16|3132.19|3123.49|36
1642621860000|2022-01-19 19:51:00|3132.87|3124.17|3132.56|3123.86|3132.87|3124.17|3132.38|3123.68|31
1642621870000|2022-01-19 19:51:10|3132.57|3123.87|3131.69|3122.99|3132.64|3123.94|3131.67|3122.97|37
1642621880000|2022-01-19 19:51:20|3131.72|3123.02|3131.79|3123.09|3132.08|3123.38|3131.68|3122.98|36
1642621890000|2022-01-19 19:51:30|3131.82|3123.12|3131.61|3122.91|3132.57|3123.87|3131.19|3122.49|37
1642621900000|2022-01-19 19:51:40|3131.62|3122.92|3131.41|3122.71|3131.69|3122.99|3131.1|3122.4|38
1642621910000|2022-01-19 19:51:50|3131.44|3122.74|3131.18|3122.48|3131.5|3122.8|3131.18|3122.48|33
1642621920000|2022-01-19 19:52:00|3131.19|3122.49|3129.89|3121.19|3131.32|3122.62|3129.82|3121.12|28
1642621930000|2022-01-19 19:52:10|3129.98|3121.28|3129.55|3120.85|3130.42|3121.72|3129.13|3120.43|32
1642621940000|2022-01-19 19:52:20|3129.57|3120.87|3129.15|3120.45|3129.9|3121.2|3129.15|3120.45|34
1642621950000|2022-01-19 19:52:30|3129.14|3120.44|3130.5|3121.8|3130.5|3121.8|3129.14|3120.44|26
1642621960000|2022-01-19 19:52:40|3130.11|3121.41|3130.22|3121.52|3130.91|3122.21|3130|3121.3|31
1642621970000|2022-01-19 19:52:50|3130.26|3121.56|3130.31|3121.61|3130.68|3121.98|3130.26|3121.56|35
1642621980000|2022-01-19 19:53:00|3130.34|3121.64|3130.57|3121.87|3130.63|3121.93|3130.28|3121.58|37
1642621990000|2022-01-19 19:53:10|3130.3|3121.6|3130.53|3121.83|3130.55|3121.85|3130.25|3121.55|35
1642622000000|2022-01-19 19:53:20|3130.34|3121.64|3130.51|3121.81|3131|3122.3|3130.25|3121.55|32
1642622010000|2022-01-19 19:53:30|3130.45|3121.75|3131.3|3122.6|3131.3|3122.6|3130.31|3121.61|34
1642622020000|2022-01-19 19:53:40|3131.28|3122.58|3131.22|3122.52|3131.31|3122.61|3131.04|3122.34|16
1642622030000|2022-01-19 19:53:50|3131.34|3122.64|3131.36|3122.66|3131.36|3122.66|3131.27|3122.57|15
1642622040000|2022-01-19 19:54:00|3131.41|3122.71|3131.53|3122.83|3131.53|3122.83|3131.05|3122.35|32
1642622050000|2022-01-19 19:54:10|3131.54|3122.84|3131.92|3123.22|3131.99|3123.29|3131.54|3122.84|12
1642622060000|2022-01-19 19:54:20|3131.87|3123.17|3131.35|3122.65|3131.99|3123.29|3131.33|3122.63|31
1642622070000|2022-01-19 19:54:30|3131.36|3122.66|3131.52|3122.82|3131.53|3122.83|3131.29|3122.59|29
1642622080000|2022-01-19 19:54:40|3131.51|3122.81|3132.47|3123.77|3132.47|3123.77|3131.51|3122.81|35
1642622090000|2022-01-19 19:54:50|3132.45|3123.75|3132.46|3123.76|3132.8|3124.1|3132.4|3123.7|28
1642622100000|2022-01-19 19:55:00|3132.57|3123.87|3132.71|3124.01|3132.71|3124.01|3132.07|3123.37|31
1642622110000|2022-01-19 19:55:10|3132.92|3124.22|3133.09|3124.39|3133.66|3124.96|3132.92|3124.22|35
1642622120000|2022-01-19 19:55:20|3133.19|3124.49|3131.07|3122.37|3133.19|3124.49|3130.05|3121.35|37
1642622130000|2022-01-19 19:55:30|3131.13|3122.43|3133.21|3124.51|3133.38|3124.68|3131.11|3122.41|39
1642622140000|2022-01-19 19:55:40|3133.15|3124.45|3133.38|3124.68|3133.7|3125|3132.84|3124.14|38
1642622150000|2022-01-19 19:55:50|3133.39|3124.69|3133.19|3124.49|3133.42|3124.72|3132.99|3124.29|34
1642622160000|2022-01-19 19:56:00|3133.27|3124.57|3133.78|3125.08|3133.89|3125.19|3133.09|3124.39|28
1642622170000|2022-01-19 19:56:10|3133.85|3125.15|3134.7|3126|3134.7|3126|3133.64|3124.94|32
1642622180000|2022-01-19 19:56:20|3134.26|3125.56|3135.26|3126.56|3135.42|3126.72|3134.25|3125.55|34
1642622190000|2022-01-19 19:56:30|3135.22|3126.52|3135.13|3126.43|3135.28|3126.58|3135.09|3126.39|32
1642622200000|2022-01-19 19:56:40|3135.26|3126.56|3135.59|3126.89|3135.92|3127.22|3135.13|3126.43|35
1642622210000|2022-01-19 19:56:50|3135.66|3126.96|3134.81|3126.11|3135.68|3126.98|3134.75|3126.05|31
1642622220000|2022-01-19 19:57:00|3134.8|3126.1|3134.43|3125.73|3134.92|3126.22|3133.45|3124.75|34
1642622230000|2022-01-19 19:57:10|3134.49|3125.79|3134.86|3126.16|3134.91|3126.21|3134.46|3125.76|24
1642622240000|2022-01-19 19:57:20|3134.84|3126.14|3135.56|3126.86|3135.78|3127.08|3134.75|3126.05|30
1642622250000|2022-01-19 19:57:30|3135.75|3127.05|3135.55|3126.85|3136.21|3127.51|3135.45|3126.75|32
1642622260000|2022-01-19 19:57:40|3135.78|3127.08|3135.59|3126.89|3135.78|3127.08|3135.47|3126.77|32
1642622270000|2022-01-19 19:57:50|3135.76|3127.06|3135.64|3126.94|3135.79|3127.09|3135.26|3126.56|35
1642622280000|2022-01-19 19:58:00|3135.61|3126.91|3135.57|3126.87|3136.1|3127.4|3135.31|3126.61|33
1642622290000|2022-01-19 19:58:10|3135.52|3126.82|3135.57|3126.87|3135.59|3126.89|3135.49|3126.79|17
1642622300000|2022-01-19 19:58:20|3135.47|3126.77|3136.26|3127.56|3136.29|3127.59|3135.2|3126.5|29
1642622310000|2022-01-19 19:58:30|3136.27|3127.57|3136.29|3127.59|3136.31|3127.61|3136.03|3127.33|28
1642622320000|2022-01-19 19:58:40|3136.31|3127.61|3136.38|3127.68|3136.38|3127.68|3136.03|3127.33|29
1642622330000|2022-01-19 19:58:50|3136.37|3127.67|3135.44|3126.74|3136.63|3127.93|3135.27|3126.57|33
1642622340000|2022-01-19 19:59:00|3135.43|3126.73|3135.82|3127.12|3135.84|3127.14|3135.23|3126.53|36
1642622350000|2022-01-19 19:59:10|3135.88|3127.18|3136.47|3127.77|3136.51|3127.81|3135.88|3127.18|31
1642622360000|2022-01-19 19:59:20|3136.5|3127.8|3136.55|3127.85|3136.57|3127.87|3135.91|3127.21|25
1642622370000|2022-01-19 19:59:30|3136.56|3127.86|3136.77|3128.07|3137.08|3128.38|3136.44|3127.74|32
1642622380000|2022-01-19 19:59:40|3136.79|3128.09|3136.79|3128.09|3136.79|3128.09|3136.6|3127.9|32
1642622390000|2022-01-19 19:59:50|3136.8|3128.1|3134.73|3126.03|3136.83|3128.13|3134.73|3126.03|26
1642622400000|2022-01-19 20:00:00|3134.45|3125.75|3133.97|3125.27|3134.64|3125.94|3133.87|3125.17|34
1642622410000|2022-01-19 20:00:10|3133.95|3125.25|3134.38|3125.68|3134.73|3126.03|3132.85|3124.15|38
1642622420000|2022-01-19 20:00:20|3134.35|3125.65|3133.58|3124.88|3134.35|3125.65|3133.4|3124.7|36
1642622430000|2022-01-19 20:00:30|3133.55|3124.85|3133.59|3124.89|3133.68|3124.98|3133.34|3124.64|35
1642622440000|2022-01-19 20:00:40|3133.62|3124.92|3132.05|3123.35|3133.62|3124.92|3132.01|3123.31|34
1642622450000|2022-01-19 20:00:50|3132.11|3123.41|3131.74|3123.04|3132.3|3123.6|3131.51|3122.81|33
1642622460000|2022-01-19 20:01:00|3131.69|3122.99|3129.46|3120.76|3131.7|3123|3129.46|3120.76|37
1642622470000|2022-01-19 20:01:10|3129.5|3120.8|3129.51|3120.81|3130.24|3121.54|3129.5|3120.8|39
1642622480000|2022-01-19 20:01:20|3129.83|3121.13|3128.93|3120.23|3129.9|3121.2|3128.77|3120.07|39
1642622490000|2022-01-19 20:01:30|3128.86|3120.16|3127.64|3118.94|3128.86|3120.16|3127.57|3118.87|36
1642622500000|2022-01-19 20:01:40|3127.61|3118.91|3127.85|3119.15|3128.12|3119.42|3127.38|3118.68|31
1642622510000|2022-01-19 20:01:50|3127.88|3119.18|3127.11|3118.41|3127.88|3119.18|3126.92|3118.22|37
1642622520000|2022-01-19 20:02:00|3126.92|3118.22|3127.7|3119|3128.34|3119.64|3126.92|3118.22|39
1642622530000|2022-01-19 20:02:10|3127.6|3118.9|3126.85|3118.15|3127.63|3118.93|3126.44|3117.74|38
1642622540000|2022-01-19 20:02:20|3126.84|3118.14|3126.02|3117.32|3127.4|3118.7|3126.02|3117.32|39
1642622550000|2022-01-19 20:02:30|3126.05|3117.35|3125.36|3116.66|3126.05|3117.35|3125.1|3116.4|34
1642622560000|2022-01-19 20:02:40|3125.13|3116.43|3124.98|3116.28|3125.15|3116.45|3124.49|3115.79|35
1642622570000|2022-01-19 20:02:50|3124.7|3116|3124.55|3115.85|3124.7|3116|3124.05|3115.35|37
1642622580000|2022-01-19 20:03:00|3124.59|3115.89|3124.3|3115.6|3124.61|3115.91|3124.14|3115.44|32
1642622590000|2022-01-19 20:03:10|3124.32|3115.62|3125.26|3116.56|3125.34|3116.64|3124.32|3115.62|33
1642622600000|2022-01-19 20:03:20|3125.36|3116.66|3125.84|3117.14|3126.41|3117.71|3125.23|3116.53|37
1642622610000|2022-01-19 20:03:30|3125.96|3117.26|3126.38|3117.68|3126.49|3117.79|3125.92|3117.22|28
1642622620000|2022-01-19 20:03:40|3126.32|3117.62|3125.66|3116.96|3126.32|3117.62|3125.66|3116.96|19
1642622630000|2022-01-19 20:03:50|3125.67|3116.97|3124.6|3115.9|3125.67|3116.97|3124.44|3115.74|28
1642622640000|2022-01-19 20:04:00|3124.76|3116.06|3125.34|3116.64|3125.78|3117.08|3124.76|3116.06|35
1642622650000|2022-01-19 20:04:10|3125.42|3116.72|3125.61|3116.91|3125.7|3117|3125.18|3116.48|30
1642622660000|2022-01-19 20:04:20|3125.63|3116.93|3125.83|3117.13|3125.97|3117.27|3125.38|3116.68|36
1642622670000|2022-01-19 20:04:30|3125.82|3117.12|3125.51|3116.81|3126.14|3117.44|3125.45|3116.75|27
1642622680000|2022-01-19 20:04:40|3125.6|3116.9|3126.45|3117.75|3126.58|3117.88|3125.6|3116.9|32
1642622690000|2022-01-19 20:04:50|3126.39|3117.69|3126.8|3118.1|3127.13|3118.43|3126.38|3117.68|37
1642622700000|2022-01-19 20:05:00|3126.71|3118.01|3127.65|3118.95|3127.89|3119.19|3126.54|3117.84|29
1642622710000|2022-01-19 20:05:10|3127.9|3119.2|3129.17|3120.47|3129.7|3121|3127.9|3119.2|34
1642622720000|2022-01-19 20:05:20|3129.6|3120.9|3129.46|3120.76|3129.65|3120.95|3128.94|3120.24|33
1642622730000|2022-01-19 20:05:30|3129.51|3120.81|3129.02|3120.32|3129.63|3120.93|3128.62|3119.92|33
1642622740000|2022-01-19 20:05:40|3129.05|3120.35|3129.55|3120.85|3129.59|3120.89|3128.86|3120.16|13
1642622750000|2022-01-19 20:05:50|3129.51|3120.81|3129.37|3120.67|3129.65|3120.95|3129.16|3120.46|32
1642622760000|2022-01-19 20:06:00|3129.38|3120.68|3131.98|3123.28|3132.21|3123.51|3129.31|3120.61|37
1642622770000|2022-01-19 20:06:10|3131.95|3123.25|3132.18|3123.48|3132.65|3123.95|3131.8|3123.1|35
1642622780000|2022-01-19 20:06:20|3132.1|3123.4|3131.78|3123.08|3132.17|3123.47|3131.45|3122.75|36
1642622790000|2022-01-19 20:06:30|3131.86|3123.16|3130.72|3122.02|3131.87|3123.17|3130.72|3122.02|36
1642622800000|2022-01-19 20:06:40|3130.76|3122.06|3131.04|3122.34|3131.19|3122.49|3130.15|3121.45|36
1642622810000|2022-01-19 20:06:50|3130.91|3122.21|3130.98|3122.28|3131.04|3122.34|3130.48|3121.78|31
1642622820000|2022-01-19 20:07:00|3131.02|3122.32|3131.04|3122.34|3131.08|3122.38|3130.05|3121.35|34
1642622830000|2022-01-19 20:07:10|3131.03|3122.33|3130.62|3121.92|3131.03|3122.33|3130.29|3121.59|35
1642622840000|2022-01-19 20:07:20|3130.65|3121.95|3129.49|3120.79|3130.72|3122.02|3129.49|3120.79|38
1642622850000|2022-01-19 20:07:30|3129.44|3120.74|3127.17|3118.47|3129.44|3120.74|3126.94|3118.24|33
1642622860000|2022-01-19 20:07:40|3127.3|3118.6|3126.73|3118.03|3128.18|3119.48|3126.67|3117.97|36
1642622870000|2022-01-19 20:07:50|3126.84|3118.14|3126|3117.3|3126.85|3118.15|3125.87|3117.17|33
1642622880000|2022-01-19 20:08:00|3125.99|3117.29|3127.97|3119.27|3128.19|3119.49|3125.99|3117.29|35
1642622890000|2022-01-19 20:08:10|3127.96|3119.26|3127.87|3119.17|3128.31|3119.61|3127.45|3118.75|35
1642622900000|2022-01-19 20:08:20|3127.8|3119.1|3127.73|3119.03|3127.88|3119.18|3127.44|3118.74|35
1642622910000|2022-01-19 20:08:30|3127.68|3118.98|3126.03|3117.33|3127.68|3118.98|3125.99|3117.29|37
1642622920000|2022-01-19 20:08:40|3126|3117.3|3126.53|3117.83|3126.53|3117.83|3125.16|3116.46|35
1642622930000|2022-01-19 20:08:50|3126.52|3117.82|3127.81|3119.11|3127.97|3119.27|3126.42|3117.72|38
1642622940000|2022-01-19 20:09:00|3127.73|3119.03|3127.58|3118.88|3127.94|3119.24|3126.65|3117.95|36
1642622950000|2022-01-19 20:09:10|3127.61|3118.91|3127.26|3118.56|3127.8|3119.1|3126.56|3117.86|34
1642622960000|2022-01-19 20:09:20|3127.21|3118.51|3128.29|3119.59|3128.29|3119.59|3127.21|3118.51|39
1642622970000|2022-01-19 20:09:30|3128.41|3119.71|3127.58|3118.88|3128.47|3119.77|3127.49|3118.79|36
1642622980000|2022-01-19 20:09:40|3127.52|3118.82|3128.68|3119.98|3128.81|3120.11|3127.5|3118.8|35
1642622990000|2022-01-19 20:09:50|3128.67|3119.97|3129.14|3120.44|3129.18|3120.48|3128.67|3119.97|31
1642623000000|2022-01-19 20:10:00|3129.15|3120.45|3128.88|3120.18|3129.15|3120.45|3127.88|3119.18|36
1642623010000|2022-01-19 20:10:10|3129.1|3120.4|3128.88|3120.18|3129.1|3120.4|3127.21|3118.51|40
1642623020000|2022-01-19 20:10:20|3128.84|3120.14|3129.93|3121.23|3130.08|3121.38|3128.82|3120.12|34
1642623030000|2022-01-19 20:10:30|3130.39|3121.69|3129.89|3121.19|3130.64|3121.94|3129.79|3121.09|34
1642623040000|2022-01-19 20:10:40|3129.9|3121.2|3130.55|3121.85|3130.55|3121.85|3129.78|3121.08|38
1642623050000|2022-01-19 20:10:50|3130.54|3121.84|3130.17|3121.47|3130.77|3122.07|3129.96|3121.26|31
1642623060000|2022-01-19 20:11:00|3130.19|3121.49|3129.67|3120.97|3130.24|3121.54|3129.46|3120.76|34
1642623070000|2022-01-19 20:11:10|3129.79|3121.09|3129.28|3120.58|3129.95|3121.25|3129.28|3120.58|30
1642623080000|2022-01-19 20:11:20|3129.18|3120.48|3129.6|3120.9|3129.68|3120.98|3129.04|3120.34|38
1642623090000|2022-01-19 20:11:30|3129.61|3120.91|3129.05|3120.35|3129.7|3121|3128.9|3120.2|35
1642623100000|2022-01-19 20:11:40|3129.04|3120.34|3130.11|3121.41|3130.44|3121.74|3129.04|3120.34|35
1642623110000|2022-01-19 20:11:50|3130.16|3121.46|3130.62|3121.92|3130.74|3122.04|3130.13|3121.43|29
1642623120000|2022-01-19 20:12:00|3130.69|3121.99|3131.69|3122.99|3132.1|3123.4|3130.48|3121.78|30
1642623130000|2022-01-19 20:12:10|3131.76|3123.06|3132.68|3123.98|3132.94|3124.24|3131.76|3123.06|36
1642623140000|2022-01-19 20:12:20|3132.67|3123.97|3132.9|3124.2|3133.5|3124.8|3132.5|3123.8|37
1642623150000|2022-01-19 20:12:30|3132.88|3124.18|3137.68|3128.98|3137.68|3128.98|3132.39|3123.69|36
1642623160000|2022-01-19 20:12:40|3137.64|3128.94|3139.62|3130.92|3140.5|3131.8|3137.6|3128.9|36
1642623170000|2022-01-19 20:12:50|3139.59|3130.89|3139.33|3130.63|3139.68|3130.98|3139.05|3130.35|38
1642623180000|2022-01-19 20:13:00|3139.12|3130.42|3141.14|3132.44|3141.14|3132.44|3139.09|3130.39|39
1642623190000|2022-01-19 20:13:10|3141.07|3132.37|3141.32|3132.62|3142.55|3133.85|3140.28|3131.58|40
1642623200000|2022-01-19 20:13:20|3141.28|3132.58|3141.17|3132.47|3141.56|3132.86|3141.17|3132.47|35
1642623210000|2022-01-19 20:13:30|3141.1|3132.4|3141.86|3133.16|3141.9|3133.2|3141.09|3132.39|38
1642623220000|2022-01-19 20:13:40|3141.67|3132.97|3141.94|3133.24|3141.94|3133.24|3141.2|3132.5|33
1642623230000|2022-01-19 20:13:50|3141.91|3133.21|3142.81|3134.11|3142.84|3134.14|3141.91|3133.21|24
1642623240000|2022-01-19 20:14:00|3142.72|3134.02|3142.61|3133.91|3142.89|3134.19|3142.61|3133.91|11
1642623250000|2022-01-19 20:14:10|3142.63|3133.93|3143.05|3134.35|3143.05|3134.35|3142.55|3133.85|30
1642623260000|2022-01-19 20:14:20|3143.15|3134.45|3142.6|3133.9|3143.24|3134.54|3142.59|3133.89|36
1642623270000|2022-01-19 20:14:30|3142.75|3134.05|3142.53|3133.83|3142.77|3134.07|3142.31|3133.61|33
1642623280000|2022-01-19 20:14:40|3142.7|3134|3142.02|3133.32|3142.81|3134.11|3142.02|3133.32|30
1642623290000|2022-01-19 20:14:50|3141.97|3133.27|3142.23|3133.53|3142.3|3133.6|3141.56|3132.86|30
1642623300000|2022-01-19 20:15:00|3142.13|3133.43|3142.49|3133.79|3142.5|3133.8|3142.11|3133.41|25
1642623310000|2022-01-19 20:15:10|3142.53|3133.83|3142.58|3133.88|3142.96|3134.26|3142.53|3133.83|33
1642623320000|2022-01-19 20:15:20|3142.67|3133.97|3143.02|3134.32|3143.05|3134.35|3142.67|3133.97|23
1642623330000|2022-01-19 20:15:30|3143|3134.3|3142.41|3133.71|3143.02|3134.32|3142.41|3133.71|28
1642623340000|2022-01-19 20:15:40|3142.51|3133.81|3141.34|3132.64|3142.61|3133.91|3140.39|3131.69|36
1642623350000|2022-01-19 20:15:50|3141.31|3132.61|3141.3|3132.6|3141.61|3132.91|3141.06|3132.36|35
1642623360000|2022-01-19 20:16:00|3141.16|3132.46|3138.52|3129.82|3141.16|3132.46|3138.43|3129.73|34
1642623370000|2022-01-19 20:16:10|3138.48|3129.78|3137.48|3128.78|3138.48|3129.78|3136.95|3128.25|34
1642623380000|2022-01-19 20:16:20|3137.49|3128.79|3138.02|3129.32|3138.08|3129.38|3137.38|3128.68|35
1642623390000|2022-01-19 20:16:30|3138.04|3129.34|3137.89|3129.19|3139.28|3130.58|3137.81|3129.11|38
1642623400000|2022-01-19 20:16:40|3137.92|3129.22|3137.72|3129.02|3137.92|3129.22|3137.55|3128.85|30
1642623410000|2022-01-19 20:16:50|3137.82|3129.12|3137.51|3128.81|3137.82|3129.12|3137.08|3128.38|34
1642623420000|2022-01-19 20:17:00|3137.42|3128.72|3136.94|3128.24|3137.42|3128.72|3136.82|3128.12|21
1642623430000|2022-01-19 20:17:10|3136.95|3128.25|3136.76|3128.06|3136.97|3128.27|3136|3127.3|31
1642623440000|2022-01-19 20:17:20|3136.75|3128.05|3136.83|3128.13|3137.04|3128.34|3136.51|3127.81|17
1642623450000|2022-01-19 20:17:30|3136.85|3128.15|3136.85|3128.15|3137.05|3128.35|3136.48|3127.78|31
1642623460000|2022-01-19 20:17:40|3137|3128.3|3136.96|3128.26|3137.06|3128.36|3136.8|3128.1|27
1642623470000|2022-01-19 20:17:50|3136.94|3128.24|3136.4|3127.7|3137.13|3128.43|3136.2|3127.5|30
1642623480000|2022-01-19 20:18:00|3136.42|3127.72|3138.51|3129.81|3138.51|3129.81|3136.41|3127.71|32
1642623490000|2022-01-19 20:18:10|3138.41|3129.71|3139.61|3130.91|3139.87|3131.17|3138.41|3129.71|38
1642623500000|2022-01-19 20:18:20|3139.59|3130.89|3139.36|3130.66|3139.69|3130.99|3139.21|3130.51|32
1642623510000|2022-01-19 20:18:30|3139.37|3130.67|3140.95|3132.25|3141.05|3132.35|3139.33|3130.63|34
1642623520000|2022-01-19 20:18:40|3140.96|3132.26|3140.17|3131.47|3140.99|3132.29|3139.94|3131.24|31
1642623530000|2022-01-19 20:18:50|3140.91|3132.21|3140.76|3132.06|3140.94|3132.24|3140.76|3132.06|20
1642623540000|2022-01-19 20:19:00|3140.82|3132.12|3140.78|3132.08|3141.05|3132.35|3140.1|3131.4|27
1642623550000|2022-01-19 20:19:10|3140.53|3131.83|3139.95|3131.25|3140.61|3131.91|3139.58|3130.88|29
1642623560000|2022-01-19 20:19:20|3140|3131.3|3139.73|3131.03|3140.11|3131.41|3139.66|3130.96|27
1642623570000|2022-01-19 20:19:30|3139.75|3131.05|3138.73|3130.03|3139.75|3131.05|3138.71|3130.01|35
1642623580000|2022-01-19 20:19:40|3138.77|3130.07|3138.71|3130.01|3138.82|3130.12|3138.18|3129.48|36
1642623590000|2022-01-19 20:19:50|3138.72|3130.02|3140.34|3131.64|3140.43|3131.73|3138.72|3130.02|29
1642623600000|2022-01-19 20:20:00|3140.2|3131.5|3140.36|3131.66|3140.37|3131.67|3139.53|3130.83|33
1642623610000|2022-01-19 20:20:10|3139.94|3131.24|3140.42|3131.72|3140.65|3131.95|3139.25|3130.55|32
1642623620000|2022-01-19 20:20:20|3140.31|3131.61|3138.91|3130.21|3140.46|3131.76|3138.91|3130.21|30
1642623630000|2022-01-19 20:20:30|3138.74|3130.04|3138.04|3129.34|3139.11|3130.41|3137.98|3129.28|35
1642623640000|2022-01-19 20:20:40|3137.83|3129.13|3136.9|3128.2|3137.83|3129.13|3136.85|3128.15|35
1642623650000|2022-01-19 20:20:50|3136.85|3128.15|3136.18|3127.48|3136.91|3128.21|3135.92|3127.22|37
1642623660000|2022-01-19 20:21:00|3136.21|3127.51|3137.27|3128.57|3137.27|3128.57|3136.04|3127.34|37
1642623670000|2022-01-19 20:21:10|3137.3|3128.6|3137.31|3128.61|3137.81|3129.11|3137.3|3128.6|34
1642623680000|2022-01-19 20:21:20|3137.3|3128.6|3137.4|3128.7|3137.4|3128.7|3136.27|3127.57|36
1642623690000|2022-01-19 20:21:30|3137.22|3128.52|3136.99|3128.29|3137.38|3128.68|3136.99|3128.29|38
1642623700000|2022-01-19 20:21:40|3137.04|3128.34|3137.96|3129.26|3137.98|3129.28|3136.5|3127.8|35
1642623710000|2022-01-19 20:21:50|3137.59|3128.89|3139.37|3130.67|3139.52|3130.82|3137.3|3128.6|37
1642623720000|2022-01-19 20:22:00|3139.47|3130.77|3137.97|3129.27|3139.47|3130.77|3137.69|3128.99|35
1642623730000|2022-01-19 20:22:10|3138.06|3129.36|3137.16|3128.46|3138.06|3129.36|3136.52|3127.82|32
1642623740000|2022-01-19 20:22:20|3137.18|3128.48|3138.12|3129.42|3138.48|3129.78|3137.18|3128.48|38
1642623750000|2022-01-19 20:22:30|3138.02|3129.32|3137.81|3129.11|3138.11|3129.41|3137.25|3128.55|31
1642623760000|2022-01-19 20:22:40|3137.82|3129.12|3137.98|3129.28|3137.98|3129.28|3137.46|3128.76|33
1642623770000|2022-01-19 20:22:50|3137.95|3129.25|3136.81|3128.11|3137.95|3129.25|3136.49|3127.79|33
1642623780000|2022-01-19 20:23:00|3136.7|3128|3137.17|3128.47|3137.17|3128.47|3136.69|3127.99|35
1642623790000|2022-01-19 20:23:10|3137.16|3128.46|3137.11|3128.41|3137.66|3128.96|3137.03|3128.33|35
1642623800000|2022-01-19 20:23:20|3137.15|3128.45|3138.21|3129.51|3138.27|3129.57|3137.07|3128.37|30
1642623810000|2022-01-19 20:23:30|3138.27|3129.57|3138.05|3129.35|3138.54|3129.84|3138.05|3129.35|28
1642623820000|2022-01-19 20:23:40|3138.06|3129.36|3136.98|3128.28|3138.13|3129.43|3136.68|3127.98|36
1642623830000|2022-01-19 20:23:50|3137|3128.3|3138.12|3129.42|3138.12|3129.42|3136.92|3128.22|34
1642623840000|2022-01-19 20:24:00|3138.34|3129.64|3137.58|3128.88|3138.41|3129.71|3137.44|3128.74|31
1642623850000|2022-01-19 20:24:10|3137.6|3128.9|3137.58|3128.88|3137.67|3128.97|3137.46|3128.76|31
1642623860000|2022-01-19 20:24:20|3137.64|3128.94|3138.19|3129.49|3138.32|3129.62|3137.63|3128.93|29
1642623870000|2022-01-19 20:24:30|3138.27|3129.57|3137.33|3128.63|3138.31|3129.61|3136.85|3128.15|31
1642623880000|2022-01-19 20:24:40|3137.31|3128.61|3137.42|3128.72|3137.47|3128.77|3137.31|3128.61|29
1642623890000|2022-01-19 20:24:50|3137.44|3128.74|3136.02|3127.32|3137.44|3128.74|3135.87|3127.17|32
1642623900000|2022-01-19 20:25:00|3136.03|3127.33|3136.31|3127.61|3136.66|3127.96|3136.02|3127.32|34
1642623910000|2022-01-19 20:25:10|3136.19|3127.49|3137.06|3128.36|3137.23|3128.53|3136.11|3127.41|30
1642623920000|2022-01-19 20:25:20|3137.05|3128.35|3136.89|3128.19|3137.11|3128.41|3136.38|3127.68|35
1642623930000|2022-01-19 20:25:30|3136.55|3127.85|3136.89|3128.19|3138.01|3129.31|3136.37|3127.67|37
1642623940000|2022-01-19 20:25:40|3136.87|3128.17|3137.88|3129.18|3138.06|3129.36|3136.76|3128.06|35
1642623950000|2022-01-19 20:25:50|3137.94|3129.24|3138.14|3129.44|3138.33|3129.63|3137.87|3129.17|29
1642623960000|2022-01-19 20:26:00|3138.19|3129.49|3137.86|3129.16|3138.26|3129.56|3137.71|3129.01|30
1642623970000|2022-01-19 20:26:10|3137.71|3129.01|3137.86|3129.16|3137.86|3129.16|3137.29|3128.59|26
1642623980000|2022-01-19 20:26:20|3137.94|3129.24|3137.87|3129.17|3137.97|3129.27|3137.59|3128.89|31
1642623990000|2022-01-19 20:26:30|3137.92|3129.22|3137.85|3129.15|3137.95|3129.25|3137.75|3129.05|31
1642624000000|2022-01-19 20:26:40|3137.57|3128.87|3137.2|3128.5|3137.78|3129.08|3137.06|3128.36|29
1642624010000|2022-01-19 20:26:50|3137.23|3128.53|3137.15|3128.45|3137.23|3128.53|3136.81|3128.11|26
1642624020000|2022-01-19 20:27:00|3137.16|3128.46|3135.7|3127|3137.28|3128.58|3135.47|3126.77|36
1642624030000|2022-01-19 20:27:10|3135.59|3126.89|3134.99|3126.29|3136.46|3127.76|3134.98|3126.28|36
1642624040000|2022-01-19 20:27:20|3135.08|3126.38|3135.03|3126.33|3135.31|3126.61|3135.03|3126.33|33
1642624050000|2022-01-19 20:27:30|3135.02|3126.32|3135.31|3126.61|3135.61|3126.91|3135.02|3126.32|31
1642624060000|2022-01-19 20:27:40|3135.33|3126.63|3135.65|3126.95|3135.7|3127|3135.16|3126.46|30
1642624070000|2022-01-19 20:27:50|3135.68|3126.98|3132.41|3123.71|3135.86|3127.16|3132.41|3123.71|36
1642624080000|2022-01-19 20:28:00|3132.58|3123.88|3132.15|3123.45|3132.85|3124.15|3131.87|3123.17|36
1642624090000|2022-01-19 20:28:10|3132.22|3123.52|3129.82|3121.12|3132.4|3123.7|3129.82|3121.12|31
1642624100000|2022-01-19 20:28:20|3129.73|3121.03|3127.42|3118.72|3129.73|3121.03|3127.42|3118.72|36
1642624110000|2022-01-19 20:28:30|3127.41|3118.71|3126.48|3117.78|3127.67|3118.97|3126.47|3117.77|32
1642624120000|2022-01-19 20:28:40|3126.55|3117.85|3125.02|3116.32|3126.64|3117.94|3124.23|3115.53|39
1642624130000|2022-01-19 20:28:50|3125.38|3116.68|3124.07|3115.37|3125.58|3116.88|3123.85|3115.15|37
1642624140000|2022-01-19 20:29:00|3124.06|3115.36|3124.69|3115.99|3125.23|3116.53|3123.9|3115.2|34
1642624150000|2022-01-19 20:29:10|3124.6|3115.9|3121.12|3112.42|3124.6|3115.9|3121.12|3112.42|35
1642624160000|2022-01-19 20:29:20|3120.9|3112.2|3120.25|3111.55|3120.9|3112.2|3119.02|3110.32|38
1642624170000|2022-01-19 20:29:30|3120.27|3111.57|3119.56|3110.86|3120.38|3111.68|3119.4|3110.7|36
1642624180000|2022-01-19 20:29:40|3119.59|3110.89|3119.47|3110.77|3119.96|3111.26|3119.3|3110.6|35
1642624190000|2022-01-19 20:29:50|3119.5|3110.8|3119.91|3111.21|3119.99|3111.29|3119.5|3110.8|34
1642624200000|2022-01-19 20:30:00|3119.93|3111.23|3119.04|3110.34|3119.93|3111.23|3118.41|3109.71|36
1642624210000|2022-01-19 20:30:10|3119.05|3110.35|3118.27|3109.57|3119.12|3110.42|3118.09|3109.39|33
1642624220000|2022-01-19 20:30:20|3118.35|3109.65|3118.41|3109.71|3119.03|3110.33|3118.35|3109.65|37
1642624230000|2022-01-19 20:30:30|3118.61|3109.91|3117.3|3108.6|3118.88|3110.18|3117.17|3108.47|34
1642624240000|2022-01-19 20:30:40|3117.27|3108.57|3118.75|3110.05|3119.53|3110.83|3117.27|3108.57|38
1642624250000|2022-01-19 20:30:50|3118.78|3110.08|3118.32|3109.62|3118.78|3110.08|3117.93|3109.23|35
1642624260000|2022-01-19 20:31:00|3118.35|3109.65|3120.7|3112|3120.95|3112.25|3118.14|3109.44|37
1642624270000|2022-01-19 20:31:10|3120.69|3111.99|3118.59|3109.89|3120.73|3112.03|3118.57|3109.87|39
1642624280000|2022-01-19 20:31:20|3118.6|3109.9|3119.89|3111.19|3119.89|3111.19|3118.54|3109.84|33
1642624290000|2022-01-19 20:31:30|3119.71|3111.01|3119.43|3110.73|3120.02|3111.32|3118.99|3110.29|38
1642624300000|2022-01-19 20:31:40|3119.54|3110.84|3118.04|3109.34|3119.69|3110.99|3118.03|3109.33|33
1642624310000|2022-01-19 20:31:50|3118.02|3109.32|3117.48|3108.78|3118.67|3109.97|3117.34|3108.64|35
1642624320000|2022-01-19 20:32:00|3117.5|3108.8|3116.12|3107.42|3117.55|3108.85|3115.48|3106.78|30
1642624330000|2022-01-19 20:32:10|3115.94|3107.24|3115.51|3106.81|3116.62|3107.92|3115.51|3106.81|36
1642624340000|2022-01-19 20:32:20|3115.37|3106.67|3115.66|3106.96|3116.27|3107.57|3114.82|3106.12|36
1642624350000|2022-01-19 20:32:30|3115.74|3107.04|3115.72|3107.02|3116.35|3107.65|3115.27|3106.57|38
1642624360000|2022-01-19 20:32:40|3116.32|3107.62|3115.79|3107.09|3116.5|3107.8|3115.73|3107.03|33
1642624370000|2022-01-19 20:32:50|3115.91|3107.21|3115.42|3106.72|3116.08|3107.38|3115.37|3106.67|39
1642624380000|2022-01-19 20:33:00|3115.17|3106.47|3115.58|3106.88|3115.98|3107.28|3114.23|3105.53|36
1642624390000|2022-01-19 20:33:10|3115.59|3106.89|3115.8|3107.1|3115.9|3107.2|3115.57|3106.87|30
1642624400000|2022-01-19 20:33:20|3115.84|3107.14|3116.44|3107.74|3116.44|3107.74|3115.78|3107.08|35
1642624410000|2022-01-19 20:33:30|3116.85|3108.15|3116.78|3108.08|3116.91|3108.21|3116.68|3107.98|34
1642624420000|2022-01-19 20:33:40|3116.77|3108.07|3117.79|3109.09|3117.87|3109.17|3116.77|3108.07|23
1642624430000|2022-01-19 20:33:50|3117.82|3109.12|3117.88|3109.18|3118.25|3109.55|3117.57|3108.87|34
1642624440000|2022-01-19 20:34:00|3118|3109.3|3117.68|3108.98|3118|3109.3|3117.14|3108.44|38
1642624450000|2022-01-19 20:34:10|3117.65|3108.95|3116.78|3108.08|3117.65|3108.95|3116.05|3107.35|37
1642624460000|2022-01-19 20:34:20|3116.89|3108.19|3117.81|3109.11|3117.9|3109.2|3116.85|3108.15|38
1642624470000|2022-01-19 20:34:30|3117.84|3109.14|3118.28|3109.58|3118.82|3110.12|3117.71|3109.01|35
1642624480000|2022-01-19 20:34:40|3118.21|3109.51|3118.17|3109.47|3118.51|3109.81|3117.94|3109.24|34
1642624490000|2022-01-19 20:34:50|3118.03|3109.33|3117.79|3109.09|3118.24|3109.54|3117.45|3108.75|31
1642624500000|2022-01-19 20:35:00|3117.8|3109.1|3116.57|3107.87|3117.8|3109.1|3116.57|3107.87|32
1642624510000|2022-01-19 20:35:10|3116.67|3107.97|3116.61|3107.91|3116.73|3108.03|3116.53|3107.83|25
1642624520000|2022-01-19 20:35:20|3116.57|3107.87|3116.23|3107.53|3116.64|3107.94|3115.96|3107.26|32
1642624530000|2022-01-19 20:35:30|3116.17|3107.47|3116.54|3107.84|3116.54|3107.84|3116.03|3107.33|38
1642624540000|2022-01-19 20:35:40|3116.5|3107.8|3118.08|3109.38|3118.08|3109.38|3116.47|3107.77|37
1642624550000|2022-01-19 20:35:50|3117.93|3109.23|3118.69|3109.99|3119.45|3110.75|3117.85|3109.15|36
1642624560000|2022-01-19 20:36:00|3118.93|3110.23|3118.08|3109.38|3119.56|3110.86|3117.81|3109.11|33
1642624570000|2022-01-19 20:36:10|3118.1|3109.4|3119.91|3111.21|3120.19|3111.49|3117.86|3109.16|33
1642624580000|2022-01-19 20:36:20|3119.9|3111.2|3120.32|3111.62|3120.45|3111.75|3119.83|3111.13|32
1642624590000|2022-01-19 20:36:30|3120.31|3111.61|3119.47|3110.77|3120.31|3111.61|3119.47|3110.77|22
1642624600000|2022-01-19 20:36:40|3119.58|3110.88|3120.29|3111.59|3120.4|3111.7|3119.26|3110.56|27
1642624610000|2022-01-19 20:36:50|3120.06|3111.36|3119.52|3110.82|3120.22|3111.52|3119.26|3110.56|31
1642624620000|2022-01-19 20:37:00|3119.53|3110.83|3120.82|3112.12|3120.82|3112.12|3119.34|3110.64|26
1642624630000|2022-01-19 20:37:10|3120.76|3112.06|3119.71|3111.01|3120.8|3112.1|3119.71|3111.01|39
1642624640000|2022-01-19 20:37:20|3119.4|3110.7|3119.78|3111.08|3120.31|3111.61|3119.13|3110.43|37
1642624650000|2022-01-19 20:37:30|3119.76|3111.06|3118.72|3110.02|3120.24|3111.54|3118.72|3110.02|33
1642624660000|2022-01-19 20:37:40|3118.63|3109.93|3119.43|3110.73|3119.52|3110.82|3118.63|3109.93|32
1642624670000|2022-01-19 20:37:50|3119.24|3110.54|3119.5|3110.8|3119.52|3110.82|3119.07|3110.37|33
1642624680000|2022-01-19 20:38:00|3119.49|3110.79|3118.24|3109.54|3119.72|3111.02|3118.14|3109.44|38
1642624690000|2022-01-19 20:38:10|3118.32|3109.62|3117.97|3109.27|3119.02|3110.32|3117.67|3108.97|37
1642624700000|2022-01-19 20:38:20|3117.96|3109.26|3118.25|3109.55|3118.53|3109.83|3117.64|3108.94|35
1642624710000|2022-01-19 20:38:30|3118.37|3109.67|3116.9|3108.2|3118.37|3109.67|3116.9|3108.2|36
1642624720000|2022-01-19 20:38:40|3117.22|3108.52|3114.71|3106.01|3117.22|3108.52|3114.71|3106.01|35
1642624730000|2022-01-19 20:38:50|3115.15|3106.45|3114.85|3106.15|3115.64|3106.94|3114.72|3106.02|35
1642624740000|2022-01-19 20:39:00|3114.92|3106.22|3115.62|3106.92|3115.83|3107.13|3114.91|3106.21|39
1642624750000|2022-01-19 20:39:10|3115.22|3106.52|3114.89|3106.19|3115.51|3106.81|3114.31|3105.61|31
1642624760000|2022-01-19 20:39:20|3115.09|3106.39|3115.62|3106.92|3115.91|3107.21|3115.09|3106.39|34
1642624770000|2022-01-19 20:39:30|3115.67|3106.97|3116.28|3107.58|3116.29|3107.59|3115.67|3106.97|34
1642624780000|2022-01-19 20:39:40|3116.16|3107.46|3116.28|3107.58|3116.74|3108.04|3115.97|3107.27|24
1642624790000|2022-01-19 20:39:50|3116.41|3107.71|3116.5|3107.8|3116.61|3107.91|3116.28|3107.58|29
1642624800000|2022-01-19 20:40:00|3116.49|3107.79|3116.2|3107.5|3116.56|3107.86|3115.66|3106.96|34
1642624810000|2022-01-19 20:40:10|3115.8|3107.1|3115.48|3106.78|3116.2|3107.5|3114.43|3105.73|37
1642624820000|2022-01-19 20:40:20|3115.33|3106.63|3114.6|3105.9|3116.08|3107.38|3114.41|3105.71|32
1642624830000|2022-01-19 20:40:30|3114.5|3105.8|3114.8|3106.1|3114.92|3106.22|3114.3|3105.6|31
1642624840000|2022-01-19 20:40:40|3114.92|3106.22|3114.77|3106.07|3115.44|3106.74|3114.61|3105.91|37
1642624850000|2022-01-19 20:40:50|3114.65|3105.95|3114.45|3105.75|3114.75|3106.05|3114.19|3105.49|36
1642624860000|2022-01-19 20:41:00|3114.48|3105.78|3115.36|3106.66|3115.36|3106.66|3114.38|3105.68|30
1642624870000|2022-01-19 20:41:10|3115.13|3106.43|3116.28|3107.58|3116.28|3107.58|3114.97|3106.27|23
1642624880000|2022-01-19 20:41:20|3116.29|3107.59|3116.57|3107.87|3116.58|3107.88|3115.99|3107.29|29
1642624890000|2022-01-19 20:41:30|3116.58|3107.88|3116.52|3107.82|3116.77|3108.07|3116.34|3107.64|23
1642624900000|2022-01-19 20:41:40|3116.77|3108.07|3118.11|3109.41|3118.13|3109.43|3116.59|3107.89|26
1642624910000|2022-01-19 20:41:50|3117.34|3108.64|3117.93|3109.23|3118.32|3109.62|3117|3108.3|30
1642624920000|2022-01-19 20:42:00|3117.92|3109.22|3119.35|3110.65|3119.51|3110.81|3117.44|3108.74|31
1642624930000|2022-01-19 20:42:10|3119.54|3110.84|3120.58|3111.88|3120.6|3111.9|3119.29|3110.59|39
1642624940000|2022-01-19 20:42:20|3120.71|3112.01|3119.95|3111.25|3120.71|3112.01|3119.7|3111|31
1642624950000|2022-01-19 20:42:30|3119.88|3111.18|3119.51|3110.81|3120.12|3111.42|3119.5|3110.8|28
1642624960000|2022-01-19 20:42:40|3119.52|3110.82|3119.47|3110.77|3119.77|3111.07|3119.47|3110.77|28
1642624970000|2022-01-19 20:42:50|3119.53|3110.83|3120.18|3111.48|3120.21|3111.51|3119.51|3110.81|35
1642624980000|2022-01-19 20:43:00|3120.32|3111.62|3121.06|3112.36|3121.12|3112.42|3119.7|3111|38
1642624990000|2022-01-19 20:43:10|3121.12|3112.42|3122.34|3113.64|3122.34|3113.64|3121.01|3112.31|36
1642625000000|2022-01-19 20:43:20|3122.44|3113.74|3122.25|3113.55|3122.53|3113.83|3121.91|3113.21|35
1642625010000|2022-01-19 20:43:30|3122.21|3113.51|3123.37|3114.67|3123.37|3114.67|3122.19|3113.49|38
1642625020000|2022-01-19 20:43:40|3123.33|3114.63|3126.16|3117.46|3126.24|3117.54|3123.22|3114.52|34
1642625030000|2022-01-19 20:43:50|3126.19|3117.49|3126.46|3117.76|3126.59|3117.89|3126.05|3117.35|35
1642625040000|2022-01-19 20:44:00|3126.65|3117.95|3127.6|3118.9|3127.74|3119.04|3126.65|3117.95|30
1642625050000|2022-01-19 20:44:10|3127.59|3118.89|3128.01|3119.31|3128.09|3119.39|3127.57|3118.87|34
1642625060000|2022-01-19 20:44:20|3127.78|3119.08|3126.78|3118.08|3127.78|3119.08|3126.61|3117.91|35
1642625070000|2022-01-19 20:44:30|3126.77|3118.07|3127.53|3118.83|3127.53|3118.83|3126.63|3117.93|35
1642625080000|2022-01-19 20:44:40|3127.55|3118.85|3126.25|3117.55|3127.55|3118.85|3126.25|3117.55|29
1642625090000|2022-01-19 20:44:50|3126.18|3117.48|3126.07|3117.37|3126.18|3117.48|3125.61|3116.91|35
1642625100000|2022-01-19 20:45:00|3125.94|3117.24|3124.85|3116.15|3126.3|3117.6|3124.85|3116.15|39
1642625110000|2022-01-19 20:45:10|3124.36|3115.66|3123.7|3115|3124.63|3115.93|3123.55|3114.85|35
1642625120000|2022-01-19 20:45:20|3123.58|3114.88|3116.97|3108.27|3123.79|3115.09|3116.84|3108.14|36
1642625130000|2022-01-19 20:45:30|3116.95|3108.25|3116.67|3107.97|3117.44|3108.74|3116.08|3107.38|39
1642625140000|2022-01-19 20:45:40|3116.79|3108.09|3118.03|3109.33|3118.14|3109.44|3116.64|3107.94|37
1642625150000|2022-01-19 20:45:50|3118.17|3109.47|3119.37|3110.67|3119.44|3110.74|3118.17|3109.47|33
1642625160000|2022-01-19 20:46:00|3119.6|3110.9|3118.61|3109.91|3119.74|3111.04|3118.16|3109.46|33
1642625170000|2022-01-19 20:46:10|3118.58|3109.88|3119.19|3110.49|3119.32|3110.62|3118.13|3109.43|31
1642625180000|2022-01-19 20:46:20|3119.47|3110.77|3119.28|3110.58|3119.51|3110.81|3119.01|3110.31|24
1642625190000|2022-01-19 20:46:30|3119.29|3110.59|3119.3|3110.6|3119.96|3111.26|3118.8|3110.1|38
1642625200000|2022-01-19 20:46:40|3119.32|3110.62|3119.07|3110.37|3119.69|3110.99|3118.97|3110.27|38
1642625210000|2022-01-19 20:46:50|3119.28|3110.58|3119.81|3111.11|3119.86|3111.16|3119.09|3110.39|27
1642625220000|2022-01-19 20:47:00|3119.89|3111.19|3121.62|3112.92|3121.87|3113.17|3119.68|3110.98|32
1642625230000|2022-01-19 20:47:10|3121.56|3112.86|3121.59|3112.89|3122.22|3113.52|3121.47|3112.77|36
1642625240000|2022-01-19 20:47:20|3121.77|3113.07|3122.51|3113.81|3122.62|3113.92|3121.76|3113.06|34
1642625250000|2022-01-19 20:47:30|3122.52|3113.82|3122.41|3113.71|3122.61|3113.91|3122.31|3113.61|35
1642625260000|2022-01-19 20:47:40|3122.38|3113.68|3121.93|3113.23|3122.39|3113.69|3121.73|3113.03|32
1642625270000|2022-01-19 20:47:50|3121.95|3113.25|3121.84|3113.14|3122.06|3113.36|3121.32|3112.62|35
1642625280000|2022-01-19 20:48:00|3121.59|3112.89|3122.1|3113.4|3122.19|3113.49|3121.55|3112.85|31
1642625290000|2022-01-19 20:48:10|3122.2|3113.5|3122.42|3113.72|3122.43|3113.73|3121.83|3113.13|29
1642625300000|2022-01-19 20:48:20|3122.15|3113.45|3121.48|3112.78|3122.37|3113.67|3121.24|3112.54|35
1642625310000|2022-01-19 20:48:30|3121.45|3112.75|3121.07|3112.37|3121.63|3112.93|3120.93|3112.23|34
1642625320000|2022-01-19 20:48:40|3121.05|3112.35|3121.18|3112.48|3121.58|3112.88|3120.79|3112.09|28
1642625330000|2022-01-19 20:48:50|3121.4|3112.7|3120.4|3111.7|3122.03|3113.33|3120.4|3111.7|37
1642625340000|2022-01-19 20:49:00|3120.37|3111.67|3120.31|3111.61|3120.79|3112.09|3120.3|3111.6|33
1642625350000|2022-01-19 20:49:10|3120.35|3111.65|3120.06|3111.36|3120.57|3111.87|3119.43|3110.73|36
1642625360000|2022-01-19 20:49:20|3120.1|3111.4|3120.65|3111.95|3120.84|3112.14|3119.83|3111.13|36
1642625370000|2022-01-19 20:49:30|3120.72|3112.02|3119.76|3111.06|3120.72|3112.02|3119.42|3110.72|39
1642625380000|2022-01-19 20:49:40|3119.75|3111.05|3118.77|3110.07|3119.75|3111.05|3118.51|3109.81|32
1642625390000|2022-01-19 20:49:50|3118.72|3110.02|3118.93|3110.23|3118.96|3110.26|3118.58|3109.88|36
1642625400000|2022-01-19 20:50:00|3118.94|3110.24|3116.97|3108.27|3118.94|3110.24|3116.55|3107.85|36
1642625410000|2022-01-19 20:50:10|3116.96|3108.26|3116.66|3107.96|3117.36|3108.66|3116.34|3107.64|36
1642625420000|2022-01-19 20:50:20|3116.56|3107.86|3116.39|3107.69|3116.67|3107.97|3115.69|3106.99|37
1642625430000|2022-01-19 20:50:30|3115.07|3106.37|3114.13|3105.43|3115.45|3106.75|3114.03|3105.33|37
1642625440000|2022-01-19 20:50:40|3114.14|3105.44|3114.26|3105.56|3114.5|3105.8|3114.07|3105.37|37
1642625450000|2022-01-19 20:50:50|3114.25|3105.55|3114.29|3105.59|3114.34|3105.64|3113.71|3105.01|35
1642625460000|2022-01-19 20:51:00|3114.25|3105.55|3114.8|3106.1|3116.24|3107.54|3114.25|3105.55|36
1642625470000|2022-01-19 20:51:10|3115.42|3106.72|3114.23|3105.53|3115.42|3106.72|3114.1|3105.4|35
1642625480000|2022-01-19 20:51:20|3114.06|3105.36|3114.48|3105.78|3115.22|3106.52|3113.87|3105.17|33
1642625490000|2022-01-19 20:51:30|3114.53|3105.83|3115.32|3106.62|3115.55|3106.85|3114.44|3105.74|29
1642625500000|2022-01-19 20:51:40|3115.46|3106.76|3115.3|3106.6|3115.52|3106.82|3115.13|3106.43|18
1642625510000|2022-01-19 20:51:50|3115.26|3106.56|3115.2|3106.5|3115.4|3106.7|3115.07|3106.37|24
1642625520000|2022-01-19 20:52:00|3115.21|3106.51|3115.22|3106.52|3115.39|3106.69|3114.8|3106.1|31
1642625530000|2022-01-19 20:52:10|3115.18|3106.48|3115.32|3106.62|3115.39|3106.69|3114.24|3105.54|37
1642625540000|2022-01-19 20:52:20|3115.27|3106.57|3115.08|3106.38|3115.28|3106.58|3114.54|3105.84|36
1642625550000|2022-01-19 20:52:30|3115.09|3106.39|3114.77|3106.07|3115.71|3107.01|3114.49|3105.79|29
1642625560000|2022-01-19 20:52:40|3114.55|3105.85|3115.56|3106.86|3116|3107.3|3114.55|3105.85|34
1642625570000|2022-01-19 20:52:50|3115.74|3107.04|3115.88|3107.18|3116.63|3107.93|3115.61|3106.91|29
1642625580000|2022-01-19 20:53:00|3116.08|3107.38|3115.14|3106.44|3116.48|3107.78|3114.97|3106.27|30
1642625590000|2022-01-19 20:53:10|3115.15|3106.45|3114.9|3106.2|3115.41|3106.71|3114.67|3105.97|36
1642625600000|2022-01-19 20:53:20|3114.75|3106.05|3113.3|3104.6|3115.02|3106.32|3112.91|3104.21|36
1642625610000|2022-01-19 20:53:30|3113.18|3104.48|3113.88|3105.18|3113.93|3105.23|3112.88|3104.18|36
1642625620000|2022-01-19 20:53:40|3113.75|3105.05|3113.5|3104.8|3113.92|3105.22|3113.36|3104.66|33
1642625630000|2022-01-19 20:53:50|3113.39|3104.69|3113.14|3104.44|3113.39|3104.69|3112.58|3103.88|36
1642625640000|2022-01-19 20:54:00|3113.04|3104.34|3112.86|3104.16|3113.08|3104.38|3112.11|3103.41|36
1642625650000|2022-01-19 20:54:10|3113.08|3104.38|3113.22|3104.52|3113.64|3104.94|3112.81|3104.11|38
1642625660000|2022-01-19 20:54:20|3113.31|3104.61|3113.6|3104.9|3113.98|3105.28|3113.3|3104.6|26
1642625670000|2022-01-19 20:54:30|3113.65|3104.95|3112.8|3104.1|3113.65|3104.95|3112.66|3103.96|33
1642625680000|2022-01-19 20:54:40|3112.86|3104.16|3112.57|3103.87|3112.91|3104.21|3111.1|3102.4|38
1642625690000|2022-01-19 20:54:50|3112.59|3103.89|3112.9|3104.2|3113.37|3104.67|3112.03|3103.33|39
1642625700000|2022-01-19 20:55:00|3112.62|3103.92|3112.8|3104.1|3113.75|3105.05|3112.5|3103.8|38
1642625710000|2022-01-19 20:55:10|3112.81|3104.11|3111.78|3103.08|3112.81|3104.11|3111.32|3102.62|36
1642625720000|2022-01-19 20:55:20|3111.93|3103.23|3110.69|3101.99|3111.93|3103.23|3110.22|3101.52|36
1642625730000|2022-01-19 20:55:30|3110.77|3102.07|3110.98|3102.28|3110.98|3102.28|3109.99|3101.29|34
1642625740000|2022-01-19 20:55:40|3110.85|3102.15|3110.19|3101.49|3111.17|3102.47|3109.53|3100.83|37
1642625750000|2022-01-19 20:55:50|3110.13|3101.43|3110.5|3101.8|3110.85|3102.15|3109.78|3101.08|37
1642625760000|2022-01-19 20:56:00|3110.53|3101.83|3109.8|3101.1|3110.72|3102.02|3109.3|3100.6|40
1642625770000|2022-01-19 20:56:10|3109.77|3101.07|3109.31|3100.61|3110.16|3101.46|3109.08|3100.38|39
1642625780000|2022-01-19 20:56:20|3109.69|3100.99|3108.53|3099.83|3109.77|3101.07|3108.53|3099.83|36
1642625790000|2022-01-19 20:56:30|3108.58|3099.88|3108.95|3100.25|3109.24|3100.54|3108.52|3099.82|37
1642625800000|2022-01-19 20:56:40|3108.93|3100.23|3109.23|3100.53|3109.67|3100.97|3108.46|3099.76|33
1642625810000|2022-01-19 20:56:50|3109.24|3100.54|3109.03|3100.33|3109.25|3100.55|3108.79|3100.09|38
1642625820000|2022-01-19 20:57:00|3108.73|3100.03|3109.44|3100.74|3109.58|3100.88|3108.59|3099.89|35
1642625830000|2022-01-19 20:57:10|3109.46|3100.76|3109.68|3100.98|3110.4|3101.7|3109.28|3100.58|33
1642625840000|2022-01-19 20:57:20|3109.71|3101.01|3109.89|3101.19|3110.06|3101.36|3109.63|3100.93|34
1642625850000|2022-01-19 20:57:30|3109.97|3101.27|3109.83|3101.13|3110.35|3101.65|3109.82|3101.12|35
1642625860000|2022-01-19 20:57:40|3109.82|3101.12|3110.01|3101.31|3110.51|3101.81|3109.56|3100.86|28
1642625870000|2022-01-19 20:57:50|3110.37|3101.67|3110.39|3101.69|3110.55|3101.85|3109.79|3101.09|40
1642625880000|2022-01-19 20:58:00|3110.22|3101.52|3110.11|3101.41|3110.45|3101.75|3109.81|3101.11|31
1642625890000|2022-01-19 20:58:10|3110.12|3101.42|3109.62|3100.92|3110.43|3101.73|3109.52|3100.82|33
1642625900000|2022-01-19 20:58:20|3109.66|3100.96|3110.15|3101.45|3110.45|3101.75|3109.03|3100.33|34
1642625910000|2022-01-19 20:58:30|3110.13|3101.43|3110.44|3101.74|3110.62|3101.92|3109.56|3100.86|35
1642625920000|2022-01-19 20:58:40|3110.62|3101.92|3110.45|3101.75|3111.24|3102.54|3110.3|3101.6|31
1642625930000|2022-01-19 20:58:50|3110.5|3101.8|3111.14|3102.44|3111.27|3102.57|3110.25|3101.55|35
1642625940000|2022-01-19 20:59:00|3111.13|3102.43|3111.01|3102.31|3111.15|3102.45|3110.67|3101.97|31
1642625950000|2022-01-19 20:59:10|3111.05|3102.35|3112.19|3103.49|3112.25|3103.55|3110.98|3102.28|35
1642625960000|2022-01-19 20:59:20|3112.21|3103.51|3111.57|3102.87|3112.28|3103.58|3111.06|3102.36|32
1642625970000|2022-01-19 20:59:30|3111.15|3102.45|3111.92|3103.22|3111.92|3103.22|3111.15|3102.45|30
1642625980000|2022-01-19 20:59:40|3111.85|3103.15|3111.92|3103.22|3112.08|3103.38|3111.39|3102.69|34
1642625990000|2022-01-19 20:59:50|3112.11|3103.41|3112.75|3104.05|3113.46|3104.76|3112.08|3103.38|36
1642626000000|2022-01-19 21:00:00|3112.84|3104.14|3124|3115.3|3125.52|3116.82|3112.78|3104.08|39
1642626010000|2022-01-19 21:00:10|3124.57|3115.87|3130.29|3121.59|3130.29|3121.59|3124.57|3115.87|40
1642626020000|2022-01-19 21:00:20|3130.03|3121.33|3127.77|3119.07|3130.09|3121.39|3127.72|3119.02|40
1642626030000|2022-01-19 21:00:30|3127.23|3118.53|3128.29|3119.59|3128.4|3119.7|3125.9|3117.2|39
1642626040000|2022-01-19 21:00:40|3128.42|3119.72|3128.68|3119.98|3129.56|3120.86|3127.94|3119.24|39
1642626050000|2022-01-19 21:00:50|3128.59|3119.89|3130.65|3121.95|3130.65|3121.95|3128.19|3119.49|39
1642626060000|2022-01-19 21:01:00|3130.21|3121.51|3130.51|3121.81|3130.75|3122.05|3128.81|3120.11|36
1642626070000|2022-01-19 21:01:10|3129.73|3121.03|3128.25|3119.55|3130.53|3121.83|3127.96|3119.26|40
1642626080000|2022-01-19 21:01:20|3128.19|3119.49|3127.48|3118.78|3128.38|3119.68|3127.18|3118.48|36
1642626090000|2022-01-19 21:01:30|3127.4|3118.7|3126.92|3118.22|3127.84|3119.14|3126.42|3117.72|39
1642626100000|2022-01-19 21:01:40|3125.65|3116.95|3125.85|3117.15|3126.43|3117.73|3125.39|3116.69|39
1642626110000|2022-01-19 21:01:50|3125.7|3117|3127.4|3118.7|3127.43|3118.73|3125.49|3116.79|34
1642626120000|2022-01-19 21:02:00|3127.38|3118.68|3125.94|3117.24|3127.38|3118.68|3124.98|3116.28|40
1642626130000|2022-01-19 21:02:10|3125.86|3117.16|3125.19|3116.49|3125.86|3117.16|3125.01|3116.31|37
1642626140000|2022-01-19 21:02:20|3125.04|3116.34|3124.16|3115.46|3125.43|3116.73|3123.74|3115.04|34
1642626150000|2022-01-19 21:02:30|3124.13|3115.43|3122.9|3114.2|3124.21|3115.51|3122.9|3114.2|39
1642626160000|2022-01-19 21:02:40|3122.92|3114.22|3119.88|3111.18|3122.92|3114.22|3119.88|3111.18|38
1642626170000|2022-01-19 21:02:50|3119.93|3111.23|3120.93|3112.23|3120.98|3112.28|3119.44|3110.74|37
1642626180000|2022-01-19 21:03:00|3121.02|3112.32|3120.32|3111.62|3121.51|3112.81|3120.3|3111.6|38
1642626190000|2022-01-19 21:03:10|3120.69|3111.99|3120.59|3111.89|3121.14|3112.44|3120.1|3111.4|38
1642626200000|2022-01-19 21:03:20|3120.78|3112.08|3121.12|3112.42|3121.46|3112.76|3120.74|3112.04|37
1642626210000|2022-01-19 21:03:30|3121.05|3112.35|3120.73|3112.03|3121.05|3112.35|3119.97|3111.27|37
1642626220000|2022-01-19 21:03:40|3120.69|3111.99|3121.53|3112.83|3121.96|3113.26|3120.69|3111.99|33
1642626230000|2022-01-19 21:03:50|3121.47|3112.77|3121.43|3112.73|3121.69|3112.99|3121.16|3112.46|35
1642626240000|2022-01-19 21:04:00|3121.42|3112.72|3121.6|3112.9|3121.69|3112.99|3121.26|3112.56|33
1642626250000|2022-01-19 21:04:10|3121.42|3112.72|3121.94|3113.24|3121.94|3113.24|3120.87|3112.17|31
1642626260000|2022-01-19 21:04:20|3121.89|3113.19|3122.55|3113.85|3122.83|3114.13|3121.82|3113.12|33
1642626270000|2022-01-19 21:04:30|3122.56|3113.86|3122.09|3113.39|3122.56|3113.86|3122.02|3113.32|32
1642626280000|2022-01-19 21:04:40|3122.08|3113.38|3122.23|3113.53|3122.31|3113.61|3122.08|3113.38|24
1642626290000|2022-01-19 21:04:50|3122.21|3113.51|3122.38|3113.68|3122.38|3113.68|3122.02|3113.32|14
1642626300000|2022-01-19 21:05:00|3122.89|3114.19|3123.71|3115.01|3123.71|3115.01|3122.89|3114.19|23
1642626310000|2022-01-19 21:05:10|3123.68|3114.98|3123.88|3115.18|3123.91|3115.21|3123.26|3114.56|23
1642626320000|2022-01-19 21:05:20|3123.84|3115.14|3124.72|3116.02|3125.1|3116.4|3123.84|3115.14|34
1642626330000|2022-01-19 21:05:30|3124.76|3116.06|3125.33|3116.63|3125.34|3116.64|3124.46|3115.76|25
1642626340000|2022-01-19 21:05:40|3125.27|3116.57|3124.5|3115.8|3125.32|3116.62|3124.17|3115.47|37
1642626350000|2022-01-19 21:05:50|3124.61|3115.91|3125.24|3116.54|3125.48|3116.78|3124.61|3115.91|37
1642626360000|2022-01-19 21:06:00|3125.33|3116.63|3125.01|3116.31|3125.44|3116.74|3124.99|3116.29|30
1642626370000|2022-01-19 21:06:10|3125.02|3116.32|3125.54|3116.84|3125.54|3116.84|3125.02|3116.32|23
1642626380000|2022-01-19 21:06:20|3125.57|3116.87|3125.62|3116.92|3125.84|3117.14|3125.39|3116.69|23
1642626390000|2022-01-19 21:06:30|3125.67|3116.97|3125.65|3116.95|3125.85|3117.15|3125.57|3116.87|33
1642626400000|2022-01-19 21:06:40|3125.62|3116.92|3126.21|3117.51|3126.31|3117.61|3125.47|3116.77|33
1642626410000|2022-01-19 21:06:50|3126.25|3117.55|3126.54|3117.84|3126.73|3118.03|3126.21|3117.51|26
1642626420000|2022-01-19 21:07:00|3126.44|3117.74|3126.51|3117.81|3126.66|3117.96|3126.34|3117.64|33
1642626430000|2022-01-19 21:07:10|3126.54|3117.84|3127.62|3118.92|3127.74|3119.04|3126.39|3117.69|32
1642626440000|2022-01-19 21:07:20|3127.65|3118.95|3127.47|3118.77|3127.97|3119.27|3127.31|3118.61|27
1642626450000|2022-01-19 21:07:30|3127.53|3118.83|3128.4|3119.7|3128.59|3119.89|3127.53|3118.83|39
1642626460000|2022-01-19 21:07:40|3128.18|3119.48|3128.22|3119.52|3128.51|3119.81|3127.83|3119.13|33
1642626470000|2022-01-19 21:07:50|3128.26|3119.56|3128.25|3119.55|3128.46|3119.76|3128.16|3119.46|29
1642626480000|2022-01-19 21:08:00|3128.19|3119.49|3128.24|3119.54|3128.29|3119.59|3127.47|3118.77|35
1642626490000|2022-01-19 21:08:10|3128.02|3119.32|3128.08|3119.38|3128.41|3119.71|3128.02|3119.32|30
1642626500000|2022-01-19 21:08:20|3128.16|3119.46|3128.5|3119.8|3128.57|3119.87|3127.69|3118.99|25
1642626510000|2022-01-19 21:08:30|3128.52|3119.82|3129.2|3120.5|3129.21|3120.51|3128.52|3119.82|30
1642626520000|2022-01-19 21:08:40|3129.17|3120.47|3128.35|3119.65|3129.17|3120.47|3128.35|3119.65|33
1642626530000|2022-01-19 21:08:50|3128.4|3119.7|3128.12|3119.42|3128.55|3119.85|3128.12|3119.42|32
1642626540000|2022-01-19 21:09:00|3127.84|3119.14|3127.91|3119.21|3128.2|3119.5|3127.73|3119.03|28
1642626550000|2022-01-19 21:09:10|3127.95|3119.25|3126.74|3118.04|3127.95|3119.25|3126.4|3117.7|33
1642626560000|2022-01-19 21:09:20|3126.71|3118.01|3126.8|3118.1|3126.8|3118.1|3125.74|3117.04|30
1642626570000|2022-01-19 21:09:30|3126.83|3118.13|3126.49|3117.79|3126.84|3118.14|3126.49|3117.79|31
1642626580000|2022-01-19 21:09:40|3126.7|3118|3127.17|3118.47|3127.22|3118.52|3126.43|3117.73|32
1642626590000|2022-01-19 21:09:50|3127.06|3118.36|3126.65|3117.95|3127.19|3118.49|3126.65|3117.95|34
1642626600000|2022-01-19 21:10:00|3126.66|3117.96|3126.62|3117.92|3126.88|3118.18|3126.51|3117.81|33
1642626610000|2022-01-19 21:10:10|3126.74|3118.04|3126.06|3117.36|3126.9|3118.2|3125.87|3117.17|24
1642626620000|2022-01-19 21:10:20|3126.05|3117.35|3124.61|3115.91|3126.06|3117.36|3124.48|3115.78|33
1642626630000|2022-01-19 21:10:30|3124.63|3115.93|3124.58|3115.88|3124.74|3116.04|3124.42|3115.72|31
1642626640000|2022-01-19 21:10:40|3124.53|3115.83|3125.52|3116.82|3125.64|3116.94|3124.53|3115.83|22
1642626650000|2022-01-19 21:10:50|3125.51|3116.81|3124.86|3116.16|3125.51|3116.81|3124.8|3116.1|31
1642626660000|2022-01-19 21:11:00|3124.85|3116.15|3124.79|3116.09|3124.85|3116.15|3124.67|3115.97|23
1642626670000|2022-01-19 21:11:10|3124.81|3116.11|3124.88|3116.18|3124.96|3116.26|3124.72|3116.02|15
1642626680000|2022-01-19 21:11:20|3124.8|3116.1|3124.9|3116.2|3125.2|3116.5|3124.8|3116.1|36
1642626690000|2022-01-19 21:11:30|3124.96|3116.26|3124.75|3116.05|3124.97|3116.27|3124.4|3115.7|30
1642626700000|2022-01-19 21:11:40|3124.77|3116.07|3124.45|3115.75|3124.77|3116.07|3124.38|3115.68|34
1642626710000|2022-01-19 21:11:50|3124.5|3115.8|3124.92|3116.22|3124.98|3116.28|3124.4|3115.7|32
1642626720000|2022-01-19 21:12:00|3124.9|3116.2|3124.37|3115.67|3124.97|3116.27|3124.23|3115.53|29
1642626730000|2022-01-19 21:12:10|3124.27|3115.57|3124.08|3115.38|3124.38|3115.68|3123.94|3115.24|26
1642626740000|2022-01-19 21:12:20|3124.06|3115.36|3124.89|3116.19|3124.89|3116.19|3123.84|3115.14|29
1642626750000|2022-01-19 21:12:30|3124.86|3116.16|3124.87|3116.17|3125.04|3116.34|3124.81|3116.11|30
1642626760000|2022-01-19 21:12:40|3124.9|3116.2|3124.68|3115.98|3125.01|3116.31|3124.68|3115.98|25
1642626770000|2022-01-19 21:12:50|3124.67|3115.97|3124.91|3116.21|3124.92|3116.22|3124.63|3115.93|28
1642626780000|2022-01-19 21:13:00|3124.83|3116.13|3124.47|3115.77|3125.09|3116.39|3124.23|3115.53|32
1642626790000|2022-01-19 21:13:10|3124.51|3115.81|3125.45|3116.75|3125.59|3116.89|3124.51|3115.81|39
1642626800000|2022-01-19 21:13:20|3125.47|3116.77|3128.01|3119.31|3128.04|3119.34|3125.36|3116.66|32
1642626810000|2022-01-19 21:13:30|3128.17|3119.47|3128.32|3119.62|3128.32|3119.62|3127.55|3118.85|35
1642626820000|2022-01-19 21:13:40|3128.3|3119.6|3127.89|3119.19|3128.3|3119.6|3127.55|3118.85|31
1642626830000|2022-01-19 21:13:50|3127.78|3119.08|3128.11|3119.41|3128.13|3119.43|3127.66|3118.96|31
1642626840000|2022-01-19 21:14:00|3128.12|3119.42|3127.88|3119.18|3128.33|3119.63|3127.73|3119.03|30
1642626850000|2022-01-19 21:14:10|3127.87|3119.17|3127.97|3119.27|3128.04|3119.34|3127.85|3119.15|31
1642626860000|2022-01-19 21:14:20|3128|3119.3|3128.09|3119.39|3128.36|3119.66|3128|3119.3|28
1642626870000|2022-01-19 21:14:30|3128.1|3119.4|3128.23|3119.53|3128.24|3119.54|3128.06|3119.36|33
1642626880000|2022-01-19 21:14:40|3128.26|3119.56|3126.77|3118.07|3128.31|3119.61|3126.68|3117.98|34
1642626890000|2022-01-19 21:14:50|3126.74|3118.04|3126.5|3117.8|3126.77|3118.07|3126.36|3117.66|36
1642626900000|2022-01-19 21:15:00|3126.49|3117.79|3127.58|3118.88|3127.58|3118.88|3125.85|3117.15|31
1642626910000|2022-01-19 21:15:10|3127.57|3118.87|3127.81|3119.11|3127.81|3119.11|3127.45|3118.75|27
1642626920000|2022-01-19 21:15:20|3127.76|3119.06|3127.71|3119.01|3128.05|3119.35|3127.37|3118.67|30
1642626930000|2022-01-19 21:15:30|3127.74|3119.04|3127.71|3119.01|3127.97|3119.27|3127.66|3118.96|29
1642626940000|2022-01-19 21:15:40|3127.55|3118.85|3127.7|3119|3127.7|3119|3127.22|3118.52|34
1642626950000|2022-01-19 21:15:50|3127.67|3118.97|3127.25|3118.55|3127.83|3119.13|3127.06|3118.36|32
1642626960000|2022-01-19 21:16:00|3127.19|3118.49|3126.44|3117.74|3127.23|3118.53|3126.28|3117.58|32
1642626970000|2022-01-19 21:16:10|3126.45|3117.75|3125.13|3116.43|3126.46|3117.76|3125.13|3116.43|33
1642626980000|2022-01-19 21:16:20|3125.2|3116.5|3125.72|3117.02|3125.82|3117.12|3124.88|3116.18|33
1642626990000|2022-01-19 21:16:30|3125.73|3117.03|3125.33|3116.63|3125.83|3117.13|3125.15|3116.45|34
1642627000000|2022-01-19 21:16:40|3125.32|3116.62|3125.52|3116.82|3125.57|3116.87|3125.1|3116.4|30
1642627010000|2022-01-19 21:16:50|3125.55|3116.85|3125.8|3117.1|3125.8|3117.1|3125.4|3116.7|19
1642627020000|2022-01-19 21:17:00|3125.83|3117.13|3125.45|3116.75|3125.83|3117.13|3125.34|3116.64|26
1642627030000|2022-01-19 21:17:10|3125.44|3116.74|3124.14|3115.44|3125.44|3116.74|3124.03|3115.33|33
1642627040000|2022-01-19 21:17:20|3124.08|3115.38|3126.31|3117.61|3126.31|3117.61|3123.8|3115.1|33
1642627050000|2022-01-19 21:17:30|3126.19|3117.49|3124.53|3115.83|3126.51|3117.81|3124.53|3115.83|36
1642627060000|2022-01-19 21:17:40|3124.39|3115.69|3125.06|3116.36|3125.12|3116.42|3124.39|3115.69|36
1642627070000|2022-01-19 21:17:50|3125.08|3116.38|3125.3|3116.6|3125.35|3116.65|3124.97|3116.27|29
1642627080000|2022-01-19 21:18:00|3125.29|3116.59|3124.51|3115.81|3125.3|3116.6|3124.49|3115.79|25
1642627090000|2022-01-19 21:18:10|3124.49|3115.79|3125.36|3116.66|3125.38|3116.68|3124.33|3115.63|29
1642627100000|2022-01-19 21:18:20|3125.37|3116.67|3125.36|3116.66|3125.69|3116.99|3125.08|3116.38|23
1642627110000|2022-01-19 21:18:30|3125.45|3116.75|3124.83|3116.13|3125.45|3116.75|3124.83|3116.13|33
1642627120000|2022-01-19 21:18:40|3124.82|3116.12|3125.07|3116.37|3125.08|3116.38|3124.81|3116.11|27
1642627130000|2022-01-19 21:18:50|3125.13|3116.43|3125.65|3116.95|3125.65|3116.95|3125.13|3116.43|31
1642627140000|2022-01-19 21:19:00|3125.71|3117.01|3126.12|3117.42|3126.97|3118.27|3125.47|3116.77|36
1642627150000|2022-01-19 21:19:10|3126.06|3117.36|3125.94|3117.24|3126.18|3117.48|3125.59|3116.89|34
1642627160000|2022-01-19 21:19:20|3126|3117.3|3126.47|3117.77|3126.77|3118.07|3125.78|3117.08|24
1642627170000|2022-01-19 21:19:30|3126.46|3117.76|3127.13|3118.43|3127.27|3118.57|3125.88|3117.18|33
1642627180000|2022-01-19 21:19:40|3127.15|3118.45|3127.63|3118.93|3128.01|3119.31|3127.11|3118.41|32
1642627190000|2022-01-19 21:19:50|3127.62|3118.92|3127.8|3119.1|3127.92|3119.22|3127.58|3118.88|27
1642627200000|2022-01-19 21:20:00|3127.79|3119.09|3127.69|3118.99|3127.94|3119.24|3127.31|3118.61|34
1642627210000|2022-01-19 21:20:10|3127.8|3119.1|3128.9|3120.2|3128.9|3120.2|3127.49|3118.79|34
1642627220000|2022-01-19 21:20:20|3128.92|3120.22|3128.83|3120.13|3129.16|3120.46|3128.6|3119.9|35
1642627230000|2022-01-19 21:20:30|3128.88|3120.18|3129.15|3120.45|3129.16|3120.46|3128.5|3119.8|13
1642627240000|2022-01-19 21:20:40|3129.13|3120.43|3128.48|3119.78|3129.13|3120.43|3128.48|3119.78|26
1642627250000|2022-01-19 21:20:50|3128.56|3119.86|3128.71|3120.01|3128.97|3120.27|3128.55|3119.85|34
1642627260000|2022-01-19 21:21:00|3128.73|3120.03|3128.76|3120.06|3128.93|3120.23|3128.72|3120.02|34
1642627270000|2022-01-19 21:21:10|3128.75|3120.05|3128.88|3120.18|3128.98|3120.28|3128.62|3119.92|33
1642627280000|2022-01-19 21:21:20|3128.89|3120.19|3129|3120.3|3129.16|3120.46|3128.84|3120.14|34
1642627290000|2022-01-19 21:21:30|3129.01|3120.31|3129.09|3120.39|3129.28|3120.58|3128.78|3120.08|25
1642627300000|2022-01-19 21:21:40|3129.08|3120.38|3129.31|3120.61|3129.34|3120.64|3129.04|3120.34|25
1642627310000|2022-01-19 21:21:50|3129.3|3120.6|3129.12|3120.42|3129.49|3120.79|3129.04|3120.34|37
1642627320000|2022-01-19 21:22:00|3129.18|3120.48|3128.96|3120.26|3129.18|3120.48|3128.76|3120.06|31
1642627330000|2022-01-19 21:22:10|3128.95|3120.25|3128.99|3120.29|3129.03|3120.33|3128.61|3119.91|31
1642627340000|2022-01-19 21:22:20|3129|3120.3|3129.13|3120.43|3129.22|3120.52|3128.94|3120.24|32
1642627350000|2022-01-19 21:22:30|3129.1|3120.4|3129.71|3121.01|3130.07|3121.37|3129.1|3120.4|31
1642627360000|2022-01-19 21:22:40|3129.64|3120.94|3129.88|3121.18|3130.03|3121.33|3129.63|3120.93|32
1642627370000|2022-01-19 21:22:50|3129.92|3121.22|3130.01|3121.31|3130.28|3121.58|3129.71|3121.01|34
1642627380000|2022-01-19 21:23:00|3130.06|3121.36|3130.4|3121.7|3130.7|3122|3129.97|3121.27|25
1642627390000|2022-01-19 21:23:10|3130.39|3121.69|3130.37|3121.67|3130.49|3121.79|3130.35|3121.65|25
1642627400000|2022-01-19 21:23:20|3130.38|3121.68|3130.73|3122.03|3130.97|3122.27|3130.35|3121.65|20
1642627410000|2022-01-19 21:23:30|3130.74|3122.04|3130.48|3121.78|3130.83|3122.13|3130.46|3121.76|27
1642627420000|2022-01-19 21:23:40|3130.36|3121.66|3129.71|3121.01|3130.53|3121.83|3129.71|3121.01|26
1642627430000|2022-01-19 21:23:50|3129.77|3121.07|3129.85|3121.15|3129.88|3121.18|3129.46|3120.76|30
1642627440000|2022-01-19 21:24:00|3129.86|3121.16|3128.01|3119.31|3129.86|3121.16|3127.9|3119.2|35
1642627450000|2022-01-19 21:24:10|3128.03|3119.33|3128.27|3119.57|3128.81|3120.11|3128.03|3119.33|34
1642627460000|2022-01-19 21:24:20|3128.15|3119.45|3126.93|3118.23|3128.15|3119.45|3126.91|3118.21|33
1642627470000|2022-01-19 21:24:30|3126.95|3118.25|3127.36|3118.66|3127.36|3118.66|3126.88|3118.18|26
1642627480000|2022-01-19 21:24:40|3127.35|3118.65|3127.25|3118.55|3127.4|3118.7|3127.19|3118.49|28
1642627490000|2022-01-19 21:24:50|3127.23|3118.53|3126.03|3117.33|3127.28|3118.58|3126.03|3117.33|27
1642627500000|2022-01-19 21:25:00|3126.06|3117.36|3126.07|3117.37|3126.07|3117.37|3125.78|3117.08|21
1642627510000|2022-01-19 21:25:10|3125.93|3117.23|3125.85|3117.15|3126.29|3117.59|3125.24|3116.54|34
1642627520000|2022-01-19 21:25:20|3125.86|3117.16|3124.22|3115.52|3125.86|3117.16|3123.82|3115.12|35
1642627530000|2022-01-19 21:25:30|3123.85|3115.15|3122.48|3113.78|3123.85|3115.15|3121.84|3113.14|38
1642627540000|2022-01-19 21:25:40|3122.38|3113.68|3122.6|3113.9|3123.24|3114.54|3122.27|3113.57|37
1642627550000|2022-01-19 21:25:50|3122.62|3113.92|3121.35|3112.65|3122.72|3114.02|3121.21|3112.51|36
1642627560000|2022-01-19 21:26:00|3121.77|3113.07|3121.98|3113.28|3122.25|3113.55|3121.5|3112.8|36
1642627570000|2022-01-19 21:26:10|3121.99|3113.29|3122.09|3113.39|3122.17|3113.47|3121.8|3113.1|34
1642627580000|2022-01-19 21:26:20|3122.17|3113.47|3121.89|3113.19|3122.37|3113.67|3121.71|3113.01|37
1642627590000|2022-01-19 21:26:30|3121.96|3113.26|3122.01|3113.31|3122.13|3113.43|3121.78|3113.08|31
1642627600000|2022-01-19 21:26:40|3121.86|3113.16|3122.48|3113.78|3122.68|3113.98|3121.86|3113.16|27
1642627610000|2022-01-19 21:26:50|3122.44|3113.74|3122.68|3113.98|3122.83|3114.13|3122.43|3113.73|31
1642627620000|2022-01-19 21:27:00|3122.87|3114.17|3123.22|3114.52|3123.23|3114.53|3122.45|3113.75|30
1642627630000|2022-01-19 21:27:10|3123.18|3114.48|3123.84|3115.14|3123.91|3115.21|3123.08|3114.38|31
1642627640000|2022-01-19 21:27:20|3123.85|3115.15|3123.94|3115.24|3124.09|3115.39|3123.74|3115.04|33
1642627650000|2022-01-19 21:27:30|3123.87|3115.17|3124.02|3115.32|3124.08|3115.38|3123.84|3115.14|26
1642627660000|2022-01-19 21:27:40|3124.08|3115.38|3125.27|3116.57|3125.27|3116.57|3124.03|3115.33|34
1642627670000|2022-01-19 21:27:50|3125.33|3116.63|3125.79|3117.09|3125.8|3117.1|3124.81|3116.11|34
1642627680000|2022-01-19 21:28:00|3125.75|3117.05|3125.92|3117.22|3126.1|3117.4|3125.71|3117.01|35
1642627690000|2022-01-19 21:28:10|3125.99|3117.29|3126.31|3117.61|3126.47|3117.77|3125.99|3117.29|31
1642627700000|2022-01-19 21:28:20|3126.09|3117.39|3126.32|3117.62|3126.32|3117.62|3125.96|3117.26|23
1642627710000|2022-01-19 21:28:30|3126.16|3117.46|3125.96|3117.26|3126.19|3117.49|3125.79|3117.09|29
1642627720000|2022-01-19 21:28:40|3125.91|3117.21|3125.97|3117.27|3126.13|3117.43|3125.91|3117.21|14
1642627730000|2022-01-19 21:28:50|3126.12|3117.42|3126.06|3117.36|3126.12|3117.42|3126.05|3117.35|11
1642627740000|2022-01-19 21:29:00|3126.08|3117.38|3126.83|3118.13|3126.83|3118.13|3126.08|3117.38|16
1642627750000|2022-01-19 21:29:10|3126.81|3118.11|3126.51|3117.81|3126.81|3118.11|3126.5|3117.8|13
1642627760000|2022-01-19 21:29:20|3126.54|3117.84|3127.39|3118.69|3127.39|3118.69|3126.51|3117.81|30
1642627770000|2022-01-19 21:29:30|3127.4|3118.7|3128.13|3119.43|3128.13|3119.43|3127.39|3118.69|31
1642627780000|2022-01-19 21:29:40|3127.99|3119.29|3128.1|3119.4|3128.21|3119.51|3127.67|3118.97|34
1642627790000|2022-01-19 21:29:50|3128.01|3119.31|3128.03|3119.33|3128.06|3119.36|3127.67|3118.97|28
1642627800000|2022-01-19 21:30:00|3128.01|3119.31|3127.67|3118.97|3128.17|3119.47|3127.37|3118.67|34
1642627810000|2022-01-19 21:30:10|3127.65|3118.95|3128.42|3119.72|3128.54|3119.84|3127.45|3118.75|33
1642627820000|2022-01-19 21:30:20|3128.43|3119.73|3128.48|3119.78|3128.72|3120.02|3128.28|3119.58|33
1642627830000|2022-01-19 21:30:30|3128.45|3119.75|3128.89|3120.19|3128.89|3120.19|3128.45|3119.75|32
1642627840000|2022-01-19 21:30:40|3128.82|3120.12|3128.49|3119.79|3128.82|3120.12|3128.47|3119.77|32
1642627850000|2022-01-19 21:30:50|3128.54|3119.84|3128.22|3119.52|3128.68|3119.98|3128.05|3119.35|31
1642627860000|2022-01-19 21:31:00|3128.2|3119.5|3128.1|3119.4|3128.38|3119.68|3128.08|3119.38|32
1642627870000|2022-01-19 21:31:10|3128.12|3119.42|3127.23|3118.53|3128.16|3119.46|3127.23|3118.53|33
1642627880000|2022-01-19 21:31:20|3126.94|3118.24|3126.57|3117.87|3127.42|3118.72|3126.5|3117.8|33
1642627890000|2022-01-19 21:31:30|3126.54|3117.84|3127.05|3118.35|3127.05|3118.35|3126.35|3117.65|29
1642627900000|2022-01-19 21:31:40|3127.04|3118.34|3127.56|3118.86|3127.73|3119.03|3127.04|3118.34|35
1642627910000|2022-01-19 21:31:50|3127.45|3118.75|3127.64|3118.94|3127.64|3118.94|3127.45|3118.75|27
1642627920000|2022-01-19 21:32:00|3127.6|3118.9|3127.76|3119.06|3127.76|3119.06|3127.22|3118.52|23
1642627930000|2022-01-19 21:32:10|3127.77|3119.07|3128.54|3119.84|3128.54|3119.84|3127.53|3118.83|36
1642627940000|2022-01-19 21:32:20|3128.53|3119.83|3128.13|3119.43|3128.65|3119.95|3128.1|3119.4|35
1642627950000|2022-01-19 21:32:30|3128.07|3119.37|3127.82|3119.12|3128.13|3119.43|3127.74|3119.04|27
1642627960000|2022-01-19 21:32:40|3127.84|3119.14|3128.23|3119.53|3128.23|3119.53|3127.84|3119.14|33
1642627970000|2022-01-19 21:32:50|3128.11|3119.41|3128.29|3119.59|3128.36|3119.66|3127.88|3119.18|34
1642627980000|2022-01-19 21:33:00|3128.11|3119.41|3128.23|3119.53|3128.23|3119.53|3127.97|3119.27|27
1642627990000|2022-01-19 21:33:10|3128.18|3119.48|3127.44|3118.74|3128.23|3119.53|3127.43|3118.73|32
1642628000000|2022-01-19 21:33:20|3127.4|3118.7|3127.71|3119.01|3127.86|3119.16|3127.39|3118.69|24
1642628010000|2022-01-19 21:33:30|3127.7|3119|3127.18|3118.48|3127.7|3119|3126.62|3117.92|32
1642628020000|2022-01-19 21:33:40|3127.17|3118.47|3127.53|3118.83|3127.53|3118.83|3127.17|3118.47|28
1642628030000|2022-01-19 21:33:50|3127.64|3118.94|3127.37|3118.67|3127.76|3119.06|3127.37|3118.67|30
1642628040000|2022-01-19 21:34:00|3127.36|3118.66|3127.26|3118.56|3127.4|3118.7|3127.03|3118.33|29
1642628050000|2022-01-19 21:34:10|3127.27|3118.57|3128.04|3119.34|3128.15|3119.45|3127.21|3118.51|25
1642628060000|2022-01-19 21:34:20|3128.26|3119.56|3128.03|3119.33|3128.36|3119.66|3127.94|3119.24|32
1642628070000|2022-01-19 21:34:30|3128.02|3119.32|3128.08|3119.38|3128.23|3119.53|3127.99|3119.29|24
1642628080000|2022-01-19 21:34:40|3128.13|3119.43|3128.24|3119.54|3128.33|3119.63|3128|3119.3|33
1642628090000|2022-01-19 21:34:50|3128.2|3119.5|3127.38|3118.68|3128.2|3119.5|3127.19|3118.49|33
1642628100000|2022-01-19 21:35:00|3127.35|3118.65|3127.11|3118.41|3127.35|3118.65|3126.98|3118.28|29
1642628110000|2022-01-19 21:35:10|3127.03|3118.33|3126.38|3117.68|3127.22|3118.52|3126.38|3117.68|33
1642628120000|2022-01-19 21:35:20|3126.34|3117.64|3125.78|3117.08|3126.36|3117.66|3125.24|3116.54|34
1642628130000|2022-01-19 21:35:30|3125.77|3117.07|3126.07|3117.37|3126.14|3117.44|3125.69|3116.99|31
1642628140000|2022-01-19 21:35:40|3126.04|3117.34|3125.88|3117.18|3126.06|3117.36|3125.67|3116.97|37
1642628150000|2022-01-19 21:35:50|3125.94|3117.24|3125.75|3117.05|3125.94|3117.24|3125.58|3116.88|35
1642628160000|2022-01-19 21:36:00|3125.78|3117.08|3125.92|3117.22|3126.2|3117.5|3125.61|3116.91|30
1642628170000|2022-01-19 21:36:10|3126|3117.3|3126.81|3118.11|3127.05|3118.35|3125.93|3117.23|37
1642628180000|2022-01-19 21:36:20|3126.73|3118.03|3125.26|3116.56|3126.73|3118.03|3125.26|3116.56|36
1642628190000|2022-01-19 21:36:30|3125.2|3116.5|3124.14|3115.44|3125.2|3116.5|3123.96|3115.26|36
1642628200000|2022-01-19 21:36:40|3124.13|3115.43|3124.13|3115.43|3124.14|3115.44|3123.67|3114.97|31
1642628210000|2022-01-19 21:36:50|3124.14|3115.44|3124.12|3115.42|3124.2|3115.5|3123.93|3115.23|34
1642628220000|2022-01-19 21:37:00|3124.06|3115.36|3124.06|3115.36|3124.16|3115.46|3124.04|3115.34|19
1642628230000|2022-01-19 21:37:10|3124.05|3115.35|3123.36|3114.66|3124.07|3115.37|3123.35|3114.65|29
1642628240000|2022-01-19 21:37:20|3123.4|3114.7|3123.17|3114.47|3123.4|3114.7|3123.04|3114.34|35
1642628250000|2022-01-19 21:37:30|3123.1|3114.4|3122.59|3113.89|3123.1|3114.4|3122.4|3113.7|34
1642628260000|2022-01-19 21:37:40|3122.6|3113.9|3123.11|3114.41|3123.28|3114.58|3122.5|3113.8|31
1642628270000|2022-01-19 21:37:50|3123.16|3114.46|3123.77|3115.07|3123.79|3115.09|3122.99|3114.29|28
1642628280000|2022-01-19 21:38:00|3123.65|3114.95|3123.65|3114.95|3124.16|3115.46|3123.65|3114.95|24
1642628290000|2022-01-19 21:38:10|3123.71|3115.01|3125.11|3116.41|3125.25|3116.55|3123.55|3114.85|37
1642628300000|2022-01-19 21:38:20|3125.16|3116.46|3125.58|3116.88|3126.19|3117.49|3125.08|3116.38|28
1642628310000|2022-01-19 21:38:30|3125.53|3116.83|3127.02|3118.32|3127.13|3118.43|3125.46|3116.76|36
1642628320000|2022-01-19 21:38:40|3127.11|3118.41|3127.03|3118.33|3127.3|3118.6|3127.01|3118.31|20
1642628330000|2022-01-19 21:38:50|3127.86|3119.16|3128.33|3119.63|3128.56|3119.86|3127.75|3119.05|30
1642628340000|2022-01-19 21:39:00|3128.25|3119.55|3128.04|3119.34|3128.57|3119.87|3127.98|3119.28|31
1642628350000|2022-01-19 21:39:10|3127.95|3119.25|3127.9|3119.2|3128.05|3119.35|3127.71|3119.01|30
1642628360000|2022-01-19 21:39:20|3127.83|3119.13|3127.84|3119.14|3127.96|3119.26|3127.78|3119.08|32
1642628370000|2022-01-19 21:39:30|3127.87|3119.17|3127.76|3119.06|3127.87|3119.17|3127.74|3119.04|21
1642628380000|2022-01-19 21:39:40|3127.77|3119.07|3127.41|3118.71|3127.81|3119.11|3127.32|3118.62|34
1642628390000|2022-01-19 21:39:50|3127.33|3118.63|3126.44|3117.74|3127.4|3118.7|3126.44|3117.74|32
1642628400000|2022-01-19 21:40:00|3126.43|3117.73|3125.42|3116.72|3126.52|3117.82|3125.42|3116.72|34
1642628410000|2022-01-19 21:40:10|3125.36|3116.66|3125.45|3116.75|3126.55|3117.85|3125.11|3116.41|34
1642628420000|2022-01-19 21:40:20|3125.47|3116.77|3124.61|3115.91|3125.47|3116.77|3124.57|3115.87|32
1642628430000|2022-01-19 21:40:30|3124.6|3115.9|3124|3115.3|3124.61|3115.91|3123.86|3115.16|28
1642628440000|2022-01-19 21:40:40|3123.95|3115.25|3123.58|3114.88|3123.95|3115.25|3123.23|3114.53|24
1642628450000|2022-01-19 21:40:50|3123.86|3115.16|3123.09|3114.39|3123.86|3115.16|3122.76|3114.06|38
1642628460000|2022-01-19 21:41:00|3123.1|3114.4|3123.02|3114.32|3123.21|3114.51|3122.52|3113.82|31
1642628470000|2022-01-19 21:41:10|3123.07|3114.37|3123.02|3114.32|3123.27|3114.57|3123.02|3114.32|30
1642628480000|2022-01-19 21:41:20|3122.92|3114.22|3122.95|3114.25|3122.95|3114.25|3122.39|3113.69|31
1642628490000|2022-01-19 21:41:30|3123.04|3114.34|3122.69|3113.99|3123.04|3114.34|3122.69|3113.99|33
1642628500000|2022-01-19 21:41:40|3122.61|3113.91|3122.97|3114.27|3122.97|3114.27|3122.39|3113.69|23
1642628510000|2022-01-19 21:41:50|3122.92|3114.22|3123.25|3114.55|3123.35|3114.65|3122.92|3114.22|30
1642628520000|2022-01-19 21:42:00|3123.31|3114.61|3123.97|3115.27|3124.18|3115.48|3123.31|3114.61|31
1642628530000|2022-01-19 21:42:10|3123.88|3115.18|3124.12|3115.42|3124.18|3115.48|3123.82|3115.12|29
1642628540000|2022-01-19 21:42:20|3124.18|3115.48|3123.87|3115.17|3124.18|3115.48|3123.75|3115.05|31
1642628550000|2022-01-19 21:42:30|3123.86|3115.16|3125.22|3116.52|3125.6|3116.9|3123.73|3115.03|33
1642628560000|2022-01-19 21:42:40|3125.19|3116.49|3125.11|3116.41|3125.53|3116.83|3125.1|3116.4|34
1642628570000|2022-01-19 21:42:50|3125.12|3116.42|3124.94|3116.24|3125.36|3116.66|3124.83|3116.13|32
1642628580000|2022-01-19 21:43:00|3124.89|3116.19|3125.13|3116.43|3125.17|3116.47|3124.89|3116.19|28
1642628590000|2022-01-19 21:43:10|3125.12|3116.42|3124.39|3115.69|3125.12|3116.42|3124.15|3115.45|34
1642628600000|2022-01-19 21:43:20|3124.34|3115.64|3124.51|3115.81|3124.76|3116.06|3124.34|3115.64|21
1642628610000|2022-01-19 21:43:30|3124.48|3115.78|3125.42|3116.72|3125.63|3116.93|3124.36|3115.66|31
1642628620000|2022-01-19 21:43:40|3125.44|3116.74|3125.38|3116.68|3125.85|3117.15|3125.37|3116.67|22
1642628630000|2022-01-19 21:43:50|3125.47|3116.77|3125.45|3116.75|3125.79|3117.09|3125.29|3116.59|28
1642628640000|2022-01-19 21:44:00|3125.44|3116.74|3126.71|3118.01|3126.71|3118.01|3125.44|3116.74|31
1642628650000|2022-01-19 21:44:10|3126.31|3117.61|3126.64|3117.94|3126.64|3117.94|3126.25|3117.55|30
1642628660000|2022-01-19 21:44:20|3126.59|3117.89|3126.59|3117.89|3126.7|3118|3126.41|3117.71|27
1642628670000|2022-01-19 21:44:30|3126.46|3117.76|3126.45|3117.75|3126.7|3118|3126.37|3117.67|21
1642628680000|2022-01-19 21:44:40|3126.54|3117.84|3126.71|3118.01|3127.02|3118.32|3126.15|3117.45|22
1642628690000|2022-01-19 21:44:50|3126.74|3118.04|3126.96|3118.26|3127.32|3118.62|3126.44|3117.74|35
1642628700000|2022-01-19 21:45:00|3126.99|3118.29|3127.36|3118.66|3127.72|3119.02|3126.8|3118.1|30
1642628710000|2022-01-19 21:45:10|3127.38|3118.68|3127.64|3118.94|3127.92|3119.22|3126.76|3118.06|30
1642628720000|2022-01-19 21:45:20|3127.7|3119|3127.6|3118.9|3127.88|3119.18|3127.2|3118.5|32
1642628730000|2022-01-19 21:45:30|3127.86|3119.16|3127.27|3118.57|3127.86|3119.16|3127.12|3118.42|30
1642628740000|2022-01-19 21:45:40|3127.26|3118.56|3126.73|3118.03|3127.47|3118.77|3126.45|3117.75|32
1642628750000|2022-01-19 21:45:50|3126.76|3118.06|3126.79|3118.09|3126.91|3118.21|3126.66|3117.96|30
1642628760000|2022-01-19 21:46:00|3126.75|3118.05|3126.81|3118.11|3126.93|3118.23|3126.7|3118|32
1642628770000|2022-01-19 21:46:10|3126.83|3118.13|3126.27|3117.57|3126.9|3118.2|3126.27|3117.57|34
1642628780000|2022-01-19 21:46:20|3126.34|3117.64|3125.51|3116.81|3126.42|3117.72|3125.48|3116.78|31
1642628790000|2022-01-19 21:46:30|3125.46|3116.76|3124.85|3116.15|3125.81|3117.11|3124.85|3116.15|32
1642628800000|2022-01-19 21:46:40|3124.83|3116.13|3123.38|3114.68|3124.9|3116.2|3123.38|3114.68|31
1642628810000|2022-01-19 21:46:50|3123.43|3114.73|3124.08|3115.38|3124.13|3115.43|3123.38|3114.68|34
1642628820000|2022-01-19 21:47:00|3124.07|3115.37|3123.97|3115.27|3124.15|3115.45|3123.84|3115.14|32
1642628830000|2022-01-19 21:47:10|3123.95|3115.25|3124.25|3115.55|3124.26|3115.56|3123.88|3115.18|31
1642628840000|2022-01-19 21:47:20|3124.27|3115.57|3124.05|3115.35|3124.27|3115.57|3123.65|3114.95|33
1642628850000|2022-01-19 21:47:30|3124.08|3115.38|3123.83|3115.13|3124.1|3115.4|3123.58|3114.88|31
1642628860000|2022-01-19 21:47:40|3123.7|3115|3123.85|3115.15|3123.96|3115.26|3123.67|3114.97|25
1642628870000|2022-01-19 21:47:50|3123.81|3115.11|3122.83|3114.13|3123.81|3115.11|3122.75|3114.05|30
1642628880000|2022-01-19 21:48:00|3122.84|3114.14|3122.57|3113.87|3123.05|3114.35|3122.28|3113.58|31
1642628890000|2022-01-19 21:48:10|3122.56|3113.86|3122.71|3114.01|3122.94|3114.24|3122.4|3113.7|35
1642628900000|2022-01-19 21:48:20|3122.72|3114.02|3121.29|3112.59|3122.72|3114.02|3121.29|3112.59|37
1642628910000|2022-01-19 21:48:30|3121.31|3112.61|3121.58|3112.88|3121.79|3113.09|3121.04|3112.34|34
1642628920000|2022-01-19 21:48:40|3121.5|3112.8|3120.46|3111.76|3121.5|3112.8|3120.44|3111.74|29
1642628930000|2022-01-19 21:48:50|3120.58|3111.88|3120.64|3111.94|3120.95|3112.25|3120.58|3111.88|33
1642628940000|2022-01-19 21:49:00|3120.67|3111.97|3121.13|3112.43|3121.14|3112.44|3120.57|3111.87|31
1642628950000|2022-01-19 21:49:10|3121.12|3112.42|3120.98|3112.28|3121.12|3112.42|3120.76|3112.06|32
1642628960000|2022-01-19 21:49:20|3121.05|3112.35|3120.99|3112.29|3121.06|3112.36|3120.29|3111.59|26
1642628970000|2022-01-19 21:49:30|3120.93|3112.23|3121.37|3112.67|3121.59|3112.89|3120.93|3112.23|25
1642628980000|2022-01-19 21:49:40|3121.29|3112.59|3121.38|3112.68|3121.92|3113.22|3121.29|3112.59|29
1642628990000|2022-01-19 21:49:50|3121.4|3112.7|3121.58|3112.88|3121.85|3113.15|3121.4|3112.7|24
1642629000000|2022-01-19 21:50:00|3121.59|3112.89|3120.4|3111.7|3121.7|3113|3120.35|3111.65|31
1642629010000|2022-01-19 21:50:10|3120.51|3111.81|3120.41|3111.71|3120.53|3111.83|3120.38|3111.68|23
1642629020000|2022-01-19 21:50:20|3120.52|3111.82|3120.64|3111.94|3120.69|3111.99|3120.39|3111.69|26
1642629030000|2022-01-19 21:50:30|3120.62|3111.92|3121.06|3112.36|3121.07|3112.37|3120.59|3111.89|23
1642629040000|2022-01-19 21:50:40|3121.09|3112.39|3121.03|3112.33|3121.14|3112.44|3120.97|3112.27|32
1642629050000|2022-01-19 21:50:50|3121|3112.3|3122.18|3113.48|3122.18|3113.48|3121|3112.3|33
1642629060000|2022-01-19 21:51:00|3122.16|3113.46|3121.94|3113.24|3122.16|3113.46|3121.7|3113|33
1642629070000|2022-01-19 21:51:10|3121.93|3113.23|3121.77|3113.07|3122.11|3113.41|3121.75|3113.05|31
1642629080000|2022-01-19 21:51:20|3121.9|3113.2|3121.82|3113.12|3121.9|3113.2|3121.74|3113.04|28
1642629090000|2022-01-19 21:51:30|3121.95|3113.25|3122.08|3113.38|3122.08|3113.38|3121.89|3113.19|21
1642629100000|2022-01-19 21:51:40|3121.99|3113.29|3121.45|3112.75|3121.99|3113.29|3120.94|3112.24|36
1642629110000|2022-01-19 21:51:50|3121.35|3112.65|3121.25|3112.55|3121.41|3112.71|3121|3112.3|34
1642629120000|2022-01-19 21:52:00|3121.39|3112.69|3121.45|3112.75|3121.45|3112.75|3121.27|3112.57|20
1642629130000|2022-01-19 21:52:10|3121.31|3112.61|3120.92|3112.22|3121.56|3112.86|3120.91|3112.21|28
1642629140000|2022-01-19 21:52:20|3120.91|3112.21|3121.13|3112.43|3121.15|3112.45|3120.58|3111.88|30
1642629150000|2022-01-19 21:52:30|3121.12|3112.42|3120.63|3111.93|3121.22|3112.52|3120.63|3111.93|35
1642629160000|2022-01-19 21:52:40|3120.64|3111.94|3121.47|3112.77|3121.61|3112.91|3120.64|3111.94|22
1642629170000|2022-01-19 21:52:50|3121.44|3112.74|3121.53|3112.83|3121.55|3112.85|3121.36|3112.66|20
1642629180000|2022-01-19 21:53:00|3121.56|3112.86|3121.53|3112.83|3121.59|3112.89|3121.52|3112.82|8
1642629190000|2022-01-19 21:53:10|3121.5|3112.8|3122.21|3113.51|3122.38|3113.68|3121.5|3112.8|24
1642629200000|2022-01-19 21:53:20|3122.14|3113.44|3123.26|3114.56|3123.46|3114.76|3122.14|3113.44|28
1642629210000|2022-01-19 21:53:30|3123.24|3114.54|3123.65|3114.95|3124.02|3115.32|3122.98|3114.28|34
1642629220000|2022-01-19 21:53:40|3123.7|3115|3123.62|3114.92|3124.24|3115.54|3123.49|3114.79|30
1642629230000|2022-01-19 21:53:50|3123.67|3114.97|3124.57|3115.87|3124.72|3116.02|3123.61|3114.91|28
1642629240000|2022-01-19 21:54:00|3124.49|3115.79|3123.39|3114.69|3124.74|3116.04|3123.39|3114.69|37
1642629250000|2022-01-19 21:54:10|3123.33|3114.63|3123.07|3114.37|3123.35|3114.65|3122.83|3114.13|32
1642629260000|2022-01-19 21:54:20|3123.03|3114.33|3122.96|3114.26|3123.09|3114.39|3122.88|3114.18|29
1642629270000|2022-01-19 21:54:30|3122.98|3114.28|3124.6|3115.9|3124.6|3115.9|3122.98|3114.28|33
1642629280000|2022-01-19 21:54:40|3124.8|3116.1|3126.05|3117.35|3126.29|3117.59|3124.8|3116.1|31
1642629290000|2022-01-19 21:54:50|3126.13|3117.43|3125.78|3117.08|3126.22|3117.52|3125.78|3117.08|35
1642629300000|2022-01-19 21:55:00|3125.83|3117.13|3125.78|3117.08|3125.85|3117.15|3125.44|3116.74|33
1642629310000|2022-01-19 21:55:10|3125.66|3116.96|3125.94|3117.24|3125.94|3117.24|3125.17|3116.47|35
1642629320000|2022-01-19 21:55:20|3125.95|3117.25|3126.41|3117.71|3126.47|3117.77|3125.91|3117.21|28
1642629330000|2022-01-19 21:55:30|3126.25|3117.55|3126.1|3117.4|3126.37|3117.67|3125.87|3117.17|31
1642629340000|2022-01-19 21:55:40|3126.16|3117.46|3125.95|3117.25|3126.2|3117.5|3125.95|3117.25|27
1642629350000|2022-01-19 21:55:50|3125.97|3117.27|3125.7|3117|3126.05|3117.35|3125.57|3116.87|30
1642629360000|2022-01-19 21:56:00|3125.71|3117.01|3125.59|3116.89|3125.76|3117.06|3125.24|3116.54|25
1642629370000|2022-01-19 21:56:10|3125.6|3116.9|3123.51|3114.81|3125.69|3116.99|3123.37|3114.67|33
1642629380000|2022-01-19 21:56:20|3123.42|3114.72|3123.28|3114.58|3123.65|3114.95|3122.97|3114.27|37
1642629390000|2022-01-19 21:56:30|3122.93|3114.23|3121.91|3113.21|3123.35|3114.65|3121.67|3112.97|36
1642629400000|2022-01-19 21:56:40|3122.02|3113.32|3121.55|3112.85|3122.02|3113.32|3121.11|3112.41|39
1642629410000|2022-01-19 21:56:50|3121.42|3112.72|3121.4|3112.7|3121.53|3112.83|3121.11|3112.41|28
1642629420000|2022-01-19 21:57:00|3121.32|3112.62|3120.24|3111.54|3121.47|3112.77|3120.24|3111.54|27
1642629430000|2022-01-19 21:57:10|3120.22|3111.52|3119.22|3110.52|3121.02|3112.32|3118.34|3109.64|37
1642629440000|2022-01-19 21:57:20|3119.38|3110.68|3119.93|3111.23|3120.03|3111.33|3119.19|3110.49|35
1642629450000|2022-01-19 21:57:30|3119.98|3111.28|3119.95|3111.25|3120.08|3111.38|3119.83|3111.13|34
1642629460000|2022-01-19 21:57:40|3119.87|3111.17|3120.25|3111.55|3120.54|3111.84|3119.85|3111.15|36
1642629470000|2022-01-19 21:57:50|3120.23|3111.53|3120.51|3111.81|3120.58|3111.88|3120.23|3111.53|32
1642629480000|2022-01-19 21:58:00|3120.47|3111.77|3119.4|3110.7|3120.47|3111.77|3119.37|3110.67|30
1642629490000|2022-01-19 21:58:10|3119.42|3110.72|3120.21|3111.51|3120.21|3111.51|3119.42|3110.72|35
1642629500000|2022-01-19 21:58:20|3120.19|3111.49|3120.57|3111.87|3120.86|3112.16|3120.18|3111.48|27
1642629510000|2022-01-19 21:58:30|3120.55|3111.85|3120.4|3111.7|3120.61|3111.91|3120.32|3111.62|33
1642629520000|2022-01-19 21:58:40|3120.39|3111.69|3120.48|3111.78|3120.58|3111.88|3120.36|3111.66|32
1642629530000|2022-01-19 21:58:50|3120.51|3111.81|3121.4|3112.7|3121.54|3112.84|3120.47|3111.77|37
1642629540000|2022-01-19 21:59:00|3121.44|3112.74|3121.16|3112.46|3121.5|3112.8|3120.83|3112.13|33
1642629550000|2022-01-19 21:59:10|3121.17|3112.47|3120.99|3112.29|3121.48|3112.78|3120.86|3112.16|33
1642629560000|2022-01-19 21:59:20|3121|3112.3|3119.43|3110.73|3121.23|3112.53|3119.43|3110.73|36
1642629570000|2022-01-19 21:59:30|3119.28|3110.58|3119.28|3110.58|3119.28|3110.58|3119.11|3110.41|28
1642629580000|2022-01-19 21:59:40|3119.31|3110.61|3119.15|3110.45|3119.31|3110.61|3119.08|3110.38|24
1642629590000|2022-01-19 21:59:50|3119.09|3110.39|3119.29|3110.59|3119.29|3110.59|3118.96|3110.26|25
1642629600000|2022-01-19 22:00:00|3119.26|3110.56|3118.92|3110.22|3119.33|3110.63|3118.92|3110.22|31
1642629610000|2022-01-19 22:00:10|3118.81|3110.11|3119.81|3111.11|3119.81|3111.11|3118.04|3109.34|39
1642629620000|2022-01-19 22:00:20|3119.5|3110.8|3120.56|3111.86|3120.56|3111.86|3119.27|3110.57|36
1642629630000|2022-01-19 22:00:30|3120.57|3111.87|3121.05|3112.35|3121.07|3112.37|3120.55|3111.85|35
1642629640000|2022-01-19 22:00:40|3121.17|3112.47|3122.16|3113.46|3122.19|3113.49|3121.09|3112.39|28
1642629650000|2022-01-19 22:00:50|3122.18|3113.48|3122.03|3113.33|3122.56|3113.86|3121.35|3112.65|38
1642629660000|2022-01-19 22:01:00|3122.11|3113.41|3122.81|3114.11|3123.42|3114.72|3122.11|3113.41|35
1642629670000|2022-01-19 22:01:10|3122.8|3114.1|3123.03|3114.33|3123.03|3114.33|3122.63|3113.93|36
1642629680000|2022-01-19 22:01:20|3123|3114.3|3121.74|3113.04|3123|3114.3|3121.74|3113.04|30
1642629690000|2022-01-19 22:01:30|3121.73|3113.03|3121.61|3112.91|3121.83|3113.13|3121.57|3112.87|31
1642629700000|2022-01-19 22:01:40|3121.68|3112.98|3121.57|3112.87|3121.76|3113.06|3121.57|3112.87|24
1642629710000|2022-01-19 22:01:50|3121.6|3112.9|3121.64|3112.94|3121.78|3113.08|3121.6|3112.9|31
1642629720000|2022-01-19 22:02:00|3121.59|3112.89|3121.39|3112.69|3121.59|3112.89|3121.3|3112.6|27
1642629730000|2022-01-19 22:02:10|3121.38|3112.68|3120.44|3111.74|3121.44|3112.74|3120.36|3111.66|36
1642629740000|2022-01-19 22:02:20|3120.46|3111.76|3120.63|3111.93|3120.63|3111.93|3120.44|3111.74|26
1642629750000|2022-01-19 22:02:30|3120.54|3111.84|3120.52|3111.82|3120.65|3111.95|3120.45|3111.75|26
1642629760000|2022-01-19 22:02:40|3120.42|3111.72|3120.3|3111.6|3120.49|3111.79|3120.3|3111.6|24
1642629770000|2022-01-19 22:02:50|3120.32|3111.62|3117.22|3108.52|3120.34|3111.64|3117.22|3108.52|31
1642629780000|2022-01-19 22:03:00|3117.17|3108.47|3116.32|3107.62|3117.17|3108.47|3116.03|3107.33|30
1642629790000|2022-01-19 22:03:10|3116.36|3107.66|3116.58|3107.88|3116.61|3107.91|3115.87|3107.17|28
1642629800000|2022-01-19 22:03:20|3116.61|3107.91|3116.74|3108.04|3116.95|3108.25|3116.61|3107.91|34
1642629810000|2022-01-19 22:03:30|3116.76|3108.06|3116.23|3107.53|3117.05|3108.35|3116.23|3107.53|32
1642629820000|2022-01-19 22:03:40|3116.21|3107.51|3116.35|3107.65|3116.38|3107.68|3116.13|3107.43|30
1642629830000|2022-01-19 22:03:50|3116.34|3107.64|3116.52|3107.82|3116.52|3107.82|3116.24|3107.54|23
1642629840000|2022-01-19 22:04:00|3116.51|3107.81|3116.47|3107.77|3116.74|3108.04|3116.47|3107.77|32
1642629850000|2022-01-19 22:04:10|3116.46|3107.76|3115.48|3106.78|3116.46|3107.76|3115.38|3106.68|35
1642629860000|2022-01-19 22:04:20|3115.47|3106.77|3115.45|3106.75|3115.47|3106.77|3115.22|3106.52|30
1642629870000|2022-01-19 22:04:30|3115.46|3106.76|3115.37|3106.67|3115.48|3106.78|3115.32|3106.62|27
1642629880000|2022-01-19 22:04:40|3115.33|3106.63|3115.41|3106.71|3115.41|3106.71|3115.22|3106.52|25
1642629890000|2022-01-19 22:04:50|3115.42|3106.72|3115.35|3106.65|3115.45|3106.75|3115.26|3106.56|33
1642629900000|2022-01-19 22:05:00|3115.36|3106.66|3115.73|3107.03|3115.89|3107.19|3115.36|3106.66|26
1642629910000|2022-01-19 22:05:10|3115.71|3107.01|3115.69|3106.99|3115.73|3107.03|3115.65|3106.95|18
1642629920000|2022-01-19 22:05:20|3115.71|3107.01|3115.71|3107.01|3115.71|3107.01|3115.44|3106.74|31
1642629930000|2022-01-19 22:05:30|3115.72|3107.02|3115.6|3106.9|3115.72|3107.02|3115.52|3106.82|27
1642629940000|2022-01-19 22:05:40|3115.58|3106.88|3115.69|3106.99|3115.77|3107.07|3115.4|3106.7|26
1642629950000|2022-01-19 22:05:50|3115.67|3106.97|3115.77|3107.07|3115.85|3107.15|3115.67|3106.97|27
1642629960000|2022-01-19 22:06:00|3115.78|3107.08|3115.85|3107.15|3115.85|3107.15|3115.72|3107.02|27
1642629970000|2022-01-19 22:06:10|3115.91|3107.21|3115.79|3107.09|3116.01|3107.31|3115.79|3107.09|31
1642629980000|2022-01-19 22:06:20|3115.8|3107.1|3115.92|3107.22|3115.92|3107.22|3115.7|3107|30
1642629990000|2022-01-19 22:06:30|3115.97|3107.27|3115.14|3106.44|3115.97|3107.27|3115.06|3106.36|25
1642630000000|2022-01-19 22:06:40|3115.09|3106.39|3114.47|3105.77|3115.1|3106.4|3114.43|3105.73|22
1642630010000|2022-01-19 22:06:50|3114.34|3105.64|3113.68|3104.98|3114.43|3105.73|3113.68|3104.98|27
1642630020000|2022-01-19 22:07:00|3113.67|3104.97|3113.44|3104.74|3113.67|3104.97|3113.38|3104.68|27
1642630030000|2022-01-19 22:07:10|3113.48|3104.78|3113.01|3104.31|3113.52|3104.82|3112.59|3103.89|30
1642630040000|2022-01-19 22:07:20|3112.99|3104.29|3114.18|3105.48|3114.35|3105.65|3112.98|3104.28|27
1642630050000|2022-01-19 22:07:30|3114.16|3105.46|3113.24|3104.54|3114.16|3105.46|3113.24|3104.54|32
1642630060000|2022-01-19 22:07:40|3113.27|3104.57|3112.51|3103.81|3113.28|3104.58|3112.51|3103.81|36
1642630070000|2022-01-19 22:07:50|3112.5|3103.8|3112.34|3103.64|3112.5|3103.8|3112.16|3103.46|28
1642630080000|2022-01-19 22:08:00|3112.31|3103.61|3112.19|3103.49|3112.39|3103.69|3111.98|3103.28|29
1642630090000|2022-01-19 22:08:10|3112.17|3103.47|3112.85|3104.15|3112.87|3104.17|3112.17|3103.47|31
1642630100000|2022-01-19 22:08:20|3112.86|3104.16|3112.47|3103.77|3112.86|3104.16|3112.47|3103.77|26
1642630110000|2022-01-19 22:08:30|3112.48|3103.78|3111.64|3102.94|3112.53|3103.83|3111.64|3102.94|24
1642630120000|2022-01-19 22:08:40|3111.69|3102.99|3110.94|3102.24|3111.69|3102.99|3110.93|3102.23|31
1642630130000|2022-01-19 22:08:50|3110.95|3102.25|3110.91|3102.21|3111|3102.3|3110.86|3102.16|27
1642630140000|2022-01-19 22:09:00|3110.95|3102.25|3110.86|3102.16|3110.95|3102.25|3110.82|3102.12|14
1642630150000|2022-01-19 22:09:10|3110.85|3102.15|3112.45|3103.75|3112.45|3103.75|3110.85|3102.15|21
1642630160000|2022-01-19 22:09:20|3112.48|3103.78|3113.27|3104.57|3113.27|3104.57|3112.39|3103.69|25
1642630170000|2022-01-19 22:09:30|3113.29|3104.59|3113.63|3104.93|3113.77|3105.07|3113.29|3104.59|20
1642630180000|2022-01-19 22:09:40|3113.57|3104.87|3113.65|3104.95|3113.65|3104.95|3113.57|3104.87|10
1642630190000|2022-01-19 22:09:50|3113.66|3104.96|3112.89|3104.19|3113.69|3104.99|3112.86|3104.16|19
1642630200000|2022-01-19 22:10:00|3112.66|3103.96|3112.69|3103.99|3113.05|3104.35|3112.52|3103.82|30
1642630210000|2022-01-19 22:10:10|3112.7|3104|3113.84|3105.14|3113.84|3105.14|3112.68|3103.98|35
1642630220000|2022-01-19 22:10:20|3113.73|3105.03|3114.45|3105.75|3114.45|3105.75|3113.73|3105.03|28
1642630230000|2022-01-19 22:10:30|3114.55|3105.85|3114.95|3106.25|3114.98|3106.28|3114.55|3105.85|29
1642630240000|2022-01-19 22:10:40|3114.93|3106.23|3115.6|3106.9|3115.6|3106.9|3114.93|3106.23|30
1642630250000|2022-01-19 22:10:50|3115.71|3107.01|3115.79|3107.09|3115.85|3107.15|3115.71|3107.01|18
1642630260000|2022-01-19 22:11:00|3115.85|3107.15|3116.44|3107.74|3116.44|3107.74|3115.76|3107.06|30
1642630270000|2022-01-19 22:11:10|3116.42|3107.72|3116.28|3107.58|3116.46|3107.76|3116.22|3107.52|25
1642630280000|2022-01-19 22:11:20|3116.27|3107.57|3116.99|3108.29|3117.16|3108.46|3116.26|3107.56|34
1642630290000|2022-01-19 22:11:30|3117.02|3108.32|3117.58|3108.88|3117.79|3109.09|3117.02|3108.32|37
1642630300000|2022-01-19 22:11:40|3117.78|3109.08|3118.05|3109.35|3118.14|3109.44|3117.52|3108.82|35
1642630310000|2022-01-19 22:11:50|3117.97|3109.27|3117.38|3108.68|3118.25|3109.55|3117.38|3108.68|30
1642630320000|2022-01-19 22:12:00|3117.39|3108.69|3117.4|3108.7|3117.56|3108.86|3117.39|3108.69|21
1642630330000|2022-01-19 22:12:10|3117.39|3108.69|3117.09|3108.39|3117.43|3108.73|3117.06|3108.36|26
1642630340000|2022-01-19 22:12:20|3117.08|3108.38|3116.89|3108.19|3117.09|3108.39|3116.87|3108.17|27
1642630350000|2022-01-19 22:12:30|3116.88|3108.18|3116.09|3107.39|3116.91|3108.21|3116.04|3107.34|29
1642630360000|2022-01-19 22:12:40|3116.07|3107.37|3116.1|3107.4|3116.2|3107.5|3116.04|3107.34|22
1642630370000|2022-01-19 22:12:50|3116.12|3107.42|3117.59|3108.89|3117.59|3108.89|3116.12|3107.42|35
1642630380000|2022-01-19 22:13:00|3117.63|3108.93|3117.8|3109.1|3117.83|3109.13|3117.54|3108.84|32
1642630390000|2022-01-19 22:13:10|3117.76|3109.06|3117.63|3108.93|3117.87|3109.17|3117.63|3108.93|31
1642630400000|2022-01-19 22:13:20|3117.66|3108.96|3117.76|3109.06|3117.89|3109.19|3117.63|3108.93|22
1642630410000|2022-01-19 22:13:30|3117.58|3108.88|3118.07|3109.37|3118.07|3109.37|3117.58|3108.88|33
1642630420000|2022-01-19 22:13:40|3117.78|3109.08|3118|3109.3|3118.05|3109.35|3117.56|3108.86|35
1642630430000|2022-01-19 22:13:50|3117.85|3109.15|3118.57|3109.87|3118.73|3110.03|3117.75|3109.05|32
1642630440000|2022-01-19 22:14:00|3118.61|3109.91|3118.5|3109.8|3118.69|3109.99|3118.5|3109.8|32
1642630450000|2022-01-19 22:14:10|3118.49|3109.79|3118.48|3109.78|3118.57|3109.87|3118.36|3109.66|24
1642630460000|2022-01-19 22:14:20|3118.46|3109.76|3118.51|3109.81|3118.67|3109.97|3118.35|3109.65|33
1642630470000|2022-01-19 22:14:30|3118.61|3109.91|3118.79|3110.09|3118.82|3110.12|3118.48|3109.78|31
1642630480000|2022-01-19 22:14:40|3118.78|3110.08|3118.87|3110.17|3119.03|3110.33|3118.67|3109.97|24
1642630490000|2022-01-19 22:14:50|3118.83|3110.13|3119.7|3111|3119.75|3111.05|3118.83|3110.13|31
1642630500000|2022-01-19 22:15:00|3119.46|3110.76|3120.28|3111.58|3120.28|3111.58|3119.33|3110.63|33
1642630510000|2022-01-19 22:15:10|3120.46|3111.76|3122.18|3113.48|3122.18|3113.48|3120.46|3111.76|35
1642630520000|2022-01-19 22:15:20|3122.1|3113.4|3122.6|3113.9|3122.6|3113.9|3121.93|3113.23|28
1642630530000|2022-01-19 22:15:30|3122.73|3114.03|3123.21|3114.51|3123.29|3114.59|3122.73|3114.03|27
1642630540000|2022-01-19 22:15:40|3123.18|3114.48|3123.19|3114.49|3123.55|3114.85|3122.66|3113.96|35
1642630550000|2022-01-19 22:15:50|3123.18|3114.48|3122.99|3114.29|3123.28|3114.58|3122.88|3114.18|37
1642630560000|2022-01-19 22:16:00|3123.04|3114.34|3123.04|3114.34|3123.1|3114.4|3122.88|3114.18|33
1642630570000|2022-01-19 22:16:10|3123.03|3114.33|3123.34|3114.64|3123.35|3114.65|3122.88|3114.18|27
1642630580000|2022-01-19 22:16:20|3123.33|3114.63|3124.31|3115.61|3124.32|3115.62|3123.33|3114.63|35
1642630590000|2022-01-19 22:16:30|3124.2|3115.5|3124.51|3115.81|3124.51|3115.81|3124.2|3115.5|35
1642630600000|2022-01-19 22:16:40|3124.38|3115.68|3124.4|3115.7|3124.61|3115.91|3124.33|3115.63|34
1642630610000|2022-01-19 22:16:50|3124.39|3115.69|3125.39|3116.69|3125.69|3116.99|3124.35|3115.65|35
1642630620000|2022-01-19 22:17:00|3125.82|3117.12|3126.45|3117.75|3126.46|3117.76|3125.79|3117.09|31
1642630630000|2022-01-19 22:17:10|3126.47|3117.77|3126.43|3117.73|3126.62|3117.92|3126.37|3117.67|25
1642630640000|2022-01-19 22:17:20|3126.48|3117.78|3126.57|3117.87|3126.61|3117.91|3126.37|3117.67|33
1642630650000|2022-01-19 22:17:30|3126.58|3117.88|3126.45|3117.75|3126.64|3117.94|3126.31|3117.61|32
1642630660000|2022-01-19 22:17:40|3126.44|3117.74|3126.46|3117.76|3126.5|3117.8|3126.3|3117.6|30
1642630670000|2022-01-19 22:17:50|3126.4|3117.7|3126.63|3117.93|3126.77|3118.07|3126.16|3117.46|22
1642630680000|2022-01-19 22:18:00|3126.64|3117.94|3126.3|3117.6|3126.64|3117.94|3126.28|3117.58|32
1642630690000|2022-01-19 22:18:10|3126.29|3117.59|3126.35|3117.65|3126.56|3117.86|3126.16|3117.46|28
1642630700000|2022-01-19 22:18:20|3126.36|3117.66|3126.49|3117.79|3126.54|3117.84|3126.22|3117.52|40
1642630710000|2022-01-19 22:18:30|3126.5|3117.8|3125.67|3116.97|3126.5|3117.8|3125.26|3116.56|36
1642630720000|2022-01-19 22:18:40|3125.66|3116.96|3125.77|3117.07|3125.93|3117.23|3125.49|3116.79|31
1642630730000|2022-01-19 22:18:50|3125.76|3117.06|3125.83|3117.13|3125.86|3117.16|3125.72|3117.02|28
1642630740000|2022-01-19 22:19:00|3125.82|3117.12|3126.21|3117.51|3126.26|3117.56|3125.79|3117.09|23
1642630750000|2022-01-19 22:19:10|3126.22|3117.52|3126.33|3117.63|3126.33|3117.63|3126.18|3117.48|32
1642630760000|2022-01-19 22:19:20|3126.32|3117.62|3127.44|3118.74|3127.44|3118.74|3126.32|3117.62|28
1642630770000|2022-01-19 22:19:30|3127.42|3118.72|3127.28|3118.58|3127.45|3118.75|3127.2|3118.5|23
1642630780000|2022-01-19 22:19:40|3127.17|3118.47|3127.3|3118.6|3127.59|3118.89|3127.01|3118.31|37
1642630790000|2022-01-19 22:19:50|3127.19|3118.49|3128.16|3119.46|3128.27|3119.57|3127.19|3118.49|30
1642630800000|2022-01-19 22:20:00|3128.08|3119.38|3128.77|3120.07|3128.77|3120.07|3128.08|3119.38|35
1642630810000|2022-01-19 22:20:10|3128.43|3119.73|3128.7|3120|3128.88|3120.18|3128.43|3119.73|32
1642630820000|2022-01-19 22:20:20|3129.12|3120.42|3127.86|3119.16|3129.12|3120.42|3127.73|3119.03|34
1642630830000|2022-01-19 22:20:30|3127.84|3119.14|3128.05|3119.35|3128.06|3119.36|3127.78|3119.08|30
1642630840000|2022-01-19 22:20:40|3128|3119.3|3127.19|3118.49|3128|3119.3|3127.15|3118.45|28
1642630850000|2022-01-19 22:20:50|3127.21|3118.51|3127.09|3118.39|3127.3|3118.6|3127.07|3118.37|20
1642630860000|2022-01-19 22:21:00|3127.14|3118.44|3127.44|3118.74|3127.53|3118.83|3127.14|3118.44|25
1642630870000|2022-01-19 22:21:10|3127.52|3118.82|3127.43|3118.73|3127.59|3118.89|3127.34|3118.64|26
1642630880000|2022-01-19 22:21:20|3127.41|3118.71|3127.37|3118.67|3127.59|3118.89|3127.19|3118.49|30
1642630890000|2022-01-19 22:21:30|3127.32|3118.62|3127.36|3118.66|3127.61|3118.91|3127.32|3118.62|30
1642630900000|2022-01-19 22:21:40|3127.33|3118.63|3127.55|3118.85|3127.61|3118.91|3127.29|3118.59|24
1642630910000|2022-01-19 22:21:50|3127.61|3118.91|3127.77|3119.07|3127.8|3119.1|3127.6|3118.9|25
1642630920000|2022-01-19 22:22:00|3127.76|3119.06|3127.84|3119.14|3128.07|3119.37|3127.67|3118.97|30
1642630930000|2022-01-19 22:22:10|3127.69|3118.99|3128.03|3119.33|3128.03|3119.33|3127.67|3118.97|21
1642630940000|2022-01-19 22:22:20|3128.02|3119.32|3127.64|3118.94|3128.02|3119.32|3127.64|3118.94|27
1642630950000|2022-01-19 22:22:30|3127.66|3118.96|3127.92|3119.22|3127.97|3119.27|3127.66|3118.96|26
1642630960000|2022-01-19 22:22:40|3127.94|3119.24|3127.55|3118.85|3128.34|3119.64|3127.32|3118.62|27
1642630970000|2022-01-19 22:22:50|3127.53|3118.83|3127.57|3118.87|3127.65|3118.95|3127.35|3118.65|30
1642630980000|2022-01-19 22:23:00|3127.49|3118.79|3127.71|3119.01|3127.86|3119.16|3127.38|3118.68|31
1642630990000|2022-01-19 22:23:10|3127.7|3119|3128.3|3119.6|3128.31|3119.61|3127.6|3118.9|32
1642631000000|2022-01-19 22:23:20|3128.37|3119.67|3128.48|3119.78|3128.89|3120.19|3128.24|3119.54|33
1642631010000|2022-01-19 22:23:30|3128.5|3119.8|3128.57|3119.87|3128.64|3119.94|3128.4|3119.7|27
1642631020000|2022-01-19 22:23:40|3128.58|3119.88|3129.12|3120.42|3129.23|3120.53|3128.52|3119.82|23
1642631030000|2022-01-19 22:23:50|3129.11|3120.41|3129.57|3120.87|3129.59|3120.89|3129.11|3120.41|15
1642631040000|2022-01-19 22:24:00|3129.72|3121.02|3129.65|3120.95|3129.81|3121.11|3129.64|3120.94|24
1642631050000|2022-01-19 22:24:10|3129.54|3120.84|3129.58|3120.88|3129.7|3121|3129.53|3120.83|12
1642631060000|2022-01-19 22:24:20|3129.65|3120.95|3130.31|3121.61|3130.32|3121.62|3129.57|3120.87|23
1642631070000|2022-01-19 22:24:30|3130.2|3121.5|3130.49|3121.79|3130.49|3121.79|3130.2|3121.5|27
1642631080000|2022-01-19 22:24:40|3130.55|3121.85|3130.48|3121.78|3130.55|3121.85|3130.32|3121.62|7
1642631090000|2022-01-19 22:24:50|3130.47|3121.77|3131.13|3122.43|3131.35|3122.65|3130.25|3121.55|30
1642631100000|2022-01-19 22:25:00|3131.11|3122.41|3132.96|3124.26|3132.96|3124.26|3131.11|3122.41|33
1642631110000|2022-01-19 22:25:10|3132.95|3124.25|3133.53|3124.83|3133.53|3124.83|3132.59|3123.89|35
1642631120000|2022-01-19 22:25:20|3133.41|3124.71|3133.28|3124.58|3133.61|3124.91|3133.15|3124.45|37
1642631130000|2022-01-19 22:25:30|3133.38|3124.68|3133.4|3124.7|3133.59|3124.89|3133.2|3124.5|36
1642631140000|2022-01-19 22:25:40|3133.39|3124.69|3133.32|3124.62|3133.54|3124.84|3132.61|3123.91|28
1642631150000|2022-01-19 22:25:50|3133.29|3124.59|3133.32|3124.62|3133.35|3124.65|3133.14|3124.44|19
1642631160000|2022-01-19 22:26:00|3133.29|3124.59|3133.52|3124.82|3133.87|3125.17|3133.08|3124.38|37
1642631170000|2022-01-19 22:26:10|3133.54|3124.84|3133.64|3124.94|3133.69|3124.99|3133.49|3124.79|28
1642631180000|2022-01-19 22:26:20|3133.59|3124.89|3133.59|3124.89|3133.63|3124.93|3133.45|3124.75|28
1642631190000|2022-01-19 22:26:30|3133.69|3124.99|3134.22|3125.52|3134.23|3125.53|3133.68|3124.98|27
1642631200000|2022-01-19 22:26:40|3134.38|3125.68|3134.22|3125.52|3134.53|3125.83|3134.06|3125.36|31
1642631210000|2022-01-19 22:26:50|3134.21|3125.51|3134.23|3125.53|3134.32|3125.62|3133.73|3125.03|17
1642631220000|2022-01-19 22:27:00|3134.55|3125.85|3134.27|3125.57|3134.55|3125.85|3134.17|3125.47|29
1642631230000|2022-01-19 22:27:10|3134.28|3125.58|3134.36|3125.66|3134.39|3125.69|3134.23|3125.53|33
1642631240000|2022-01-19 22:27:20|3134.26|3125.56|3134.22|3125.52|3134.31|3125.61|3134.07|3125.37|30
1642631250000|2022-01-19 22:27:30|3134.21|3125.51|3134.24|3125.54|3134.33|3125.63|3134.21|3125.51|7
1642631260000|2022-01-19 22:27:40|3134.23|3125.53|3134.1|3125.4|3134.49|3125.79|3134.1|3125.4|11
1642631270000|2022-01-19 22:27:50|3134.08|3125.38|3133.66|3124.96|3134.23|3125.53|3133.64|3124.94|30
1642631280000|2022-01-19 22:28:00|3133.69|3124.99|3133.3|3124.6|3133.69|3124.99|3133.23|3124.53|35
1642631290000|2022-01-19 22:28:10|3133.12|3124.42|3132.67|3123.97|3133.39|3124.69|3132.52|3123.82|34
1642631300000|2022-01-19 22:28:20|3132.74|3124.04|3132.44|3123.74|3132.74|3124.04|3132.2|3123.5|31
1642631310000|2022-01-19 22:28:30|3132.43|3123.73|3131.79|3123.09|3132.45|3123.75|3131.64|3122.94|38
1642631320000|2022-01-19 22:28:40|3131.81|3123.11|3131.19|3122.49|3132.01|3123.31|3131.18|3122.48|34
1642631330000|2022-01-19 22:28:50|3131.16|3122.46|3130.55|3121.85|3131.19|3122.49|3130.49|3121.79|35
1642631340000|2022-01-19 22:29:00|3130.56|3121.86|3129.02|3120.32|3130.62|3121.92|3129.01|3120.31|35
1642631350000|2022-01-19 22:29:10|3128.93|3120.23|3129.09|3120.39|3129.36|3120.66|3128.93|3120.23|36
1642631360000|2022-01-19 22:29:20|3129.08|3120.38|3128.92|3120.22|3129.26|3120.56|3128.86|3120.16|36
1642631370000|2022-01-19 22:29:30|3128.9|3120.2|3129.05|3120.35|3129.12|3120.42|3128.82|3120.12|35
1642631380000|2022-01-19 22:29:40|3129.07|3120.37|3129.17|3120.47|3129.28|3120.58|3128.72|3120.02|31
1642631390000|2022-01-19 22:29:50|3129.24|3120.54|3129.46|3120.76|3129.52|3120.82|3129.05|3120.35|33
1642631400000|2022-01-19 22:30:00|3129.45|3120.75|3129.38|3120.68|3129.53|3120.83|3129.25|3120.55|16
1642631410000|2022-01-19 22:30:10|3129.32|3120.62|3128.09|3119.39|3129.32|3120.62|3127.93|3119.23|33
1642631420000|2022-01-19 22:30:20|3128.01|3119.31|3127.83|3119.13|3128.02|3119.32|3127.83|3119.13|30
1642631430000|2022-01-19 22:30:30|3127.8|3119.1|3127.88|3119.18|3127.88|3119.18|3127.72|3119.02|19
1642631440000|2022-01-19 22:30:40|3127.89|3119.19|3127.85|3119.15|3127.95|3119.25|3127.69|3118.99|26
1642631450000|2022-01-19 22:30:50|3127.84|3119.14|3127.92|3119.22|3127.92|3119.22|3127.71|3119.01|28
1642631460000|2022-01-19 22:31:00|3127.91|3119.21|3128.48|3119.78|3128.58|3119.88|3127.86|3119.16|25
1642631470000|2022-01-19 22:31:10|3128.33|3119.63|3128.69|3119.99|3128.69|3119.99|3128.33|3119.63|26
1642631480000|2022-01-19 22:31:20|3128.7|3120|3128.9|3120.2|3129.07|3120.37|3128.7|3120|23
1642631490000|2022-01-19 22:31:30|3128.91|3120.21|3128.92|3120.22|3129.16|3120.46|3128.91|3120.21|27
1642631500000|2022-01-19 22:31:40|3128.9|3120.2|3128.94|3120.24|3129.22|3120.52|3128.81|3120.11|31
1642631510000|2022-01-19 22:31:50|3128.86|3120.16|3128.88|3120.18|3128.96|3120.26|3128.8|3120.1|26
1642631520000|2022-01-19 22:32:00|3129|3120.3|3129.48|3120.78|3129.56|3120.86|3128.79|3120.09|34
1642631530000|2022-01-19 22:32:10|3129.47|3120.77|3129.56|3120.86|3129.9|3121.2|3129.31|3120.61|34
1642631540000|2022-01-19 22:32:20|3129.61|3120.91|3129.83|3121.13|3129.93|3121.23|3129.61|3120.91|30
1642631550000|2022-01-19 22:32:30|3129.82|3121.12|3129.91|3121.21|3129.96|3121.26|3129.82|3121.12|29
1642631560000|2022-01-19 22:32:40|3129.87|3121.17|3129.8|3121.1|3129.87|3121.17|3129.57|3120.87|30
1642631570000|2022-01-19 22:32:50|3129.84|3121.14|3129.92|3121.22|3129.92|3121.22|3129.78|3121.08|11
1642631580000|2022-01-19 22:33:00|3129.93|3121.23|3130.26|3121.56|3130.28|3121.58|3129.92|3121.22|23
1642631590000|2022-01-19 22:33:10|3130.24|3121.54|3130.14|3121.44|3130.37|3121.67|3130.14|3121.44|32
1642631600000|2022-01-19 22:33:20|3130.07|3121.37|3130.5|3121.8|3130.52|3121.82|3129.93|3121.23|28
1642631610000|2022-01-19 22:33:30|3130.51|3121.81|3130.51|3121.81|3130.61|3121.91|3130.41|3121.71|32
1642631620000|2022-01-19 22:33:40|3130.5|3121.8|3130.42|3121.72|3130.53|3121.83|3130.3|3121.6|29
1642631630000|2022-01-19 22:33:50|3130.37|3121.67|3130.38|3121.68|3130.51|3121.81|3130.34|3121.64|31
1642631640000|2022-01-19 22:34:00|3130.35|3121.65|3130.56|3121.86|3130.6|3121.9|3130.35|3121.65|23
1642631650000|2022-01-19 22:34:10|3130.6|3121.9|3130.78|3122.08|3130.85|3122.15|3130.59|3121.89|18
1642631660000|2022-01-19 22:34:20|3130.77|3122.07|3130.96|3122.26|3131.14|3122.44|3130.71|3122.01|32
1642631670000|2022-01-19 22:34:30|3130.94|3122.24|3131.61|3122.91|3131.64|3122.94|3130.93|3122.23|35
1642631680000|2022-01-19 22:34:40|3131.62|3122.92|3131.57|3122.87|3131.72|3123.02|3131.44|3122.74|27
1642631690000|2022-01-19 22:34:50|3131.6|3122.9|3131.75|3123.05|3131.84|3123.14|3131.41|3122.71|31
1642631700000|2022-01-19 22:35:00|3131.81|3123.11|3131.67|3122.97|3132.02|3123.32|3131.62|3122.92|35
1642631710000|2022-01-19 22:35:10|3131.74|3123.04|3131.75|3123.05|3132.04|3123.34|3131.6|3122.9|30
1642631720000|2022-01-19 22:35:20|3131.76|3123.06|3132.46|3123.76|3132.46|3123.76|3131.76|3123.06|26
1642631730000|2022-01-19 22:35:30|3132.45|3123.75|3132.76|3124.06|3132.78|3124.08|3132.45|3123.75|30
1642631740000|2022-01-19 22:35:40|3132.63|3123.93|3132.27|3123.57|3132.78|3124.08|3132.23|3123.53|35
1642631750000|2022-01-19 22:35:50|3132.42|3123.72|3132.66|3123.96|3132.8|3124.1|3132.42|3123.72|30
1642631760000|2022-01-19 22:36:00|3132.83|3124.13|3132.93|3124.23|3133|3124.3|3132.77|3124.07|29
1642631770000|2022-01-19 22:36:10|3132.92|3124.22|3133.04|3124.34|3133.04|3124.34|3132.88|3124.18|27
1642631780000|2022-01-19 22:36:20|3133.01|3124.31|3133.02|3124.32|3133.42|3124.72|3132.95|3124.25|36
1642631790000|2022-01-19 22:36:30|3133.1|3124.4|3133.42|3124.72|3133.48|3124.78|3133.05|3124.35|35
1642631800000|2022-01-19 22:36:40|3133.46|3124.76|3133.28|3124.58|3133.49|3124.79|3133|3124.3|33
1642631810000|2022-01-19 22:36:50|3133.27|3124.57|3133.09|3124.39|3133.47|3124.77|3132.94|3124.24|32
1642631820000|2022-01-19 22:37:00|3133.33|3124.63|3133.18|3124.48|3133.33|3124.63|3132.94|3124.24|34
1642631830000|2022-01-19 22:37:10|3133.31|3124.61|3133.15|3124.45|3133.57|3124.87|3133.09|3124.39|33
1642631840000|2022-01-19 22:37:20|3133.14|3124.44|3133.39|3124.69|3133.42|3124.72|3132.78|3124.08|34
1642631850000|2022-01-19 22:37:30|3133.44|3124.74|3133.16|3124.46|3133.44|3124.74|3133.04|3124.34|27
1642631860000|2022-01-19 22:37:40|3133.19|3124.49|3133.13|3124.43|3133.5|3124.8|3133.02|3124.32|25
1642631870000|2022-01-19 22:37:50|3133.11|3124.41|3133.17|3124.47|3133.24|3124.54|3133.1|3124.4|24
1642631880000|2022-01-19 22:38:00|3133.26|3124.56|3133.35|3124.65|3133.37|3124.67|3133.07|3124.37|31
1642631890000|2022-01-19 22:38:10|3133.33|3124.63|3133.27|3124.57|3133.56|3124.86|3133.14|3124.44|33
1642631900000|2022-01-19 22:38:20|3133.2|3124.5|3133.27|3124.57|3133.35|3124.65|3133.2|3124.5|22
1642631910000|2022-01-19 22:38:30|3133.3|3124.6|3133.08|3124.38|3133.5|3124.8|3133.08|3124.38|31
1642631920000|2022-01-19 22:38:40|3133.1|3124.4|3133.12|3124.42|3133.16|3124.46|3133.06|3124.36|23
1642631930000|2022-01-19 22:38:50|3133.14|3124.44|3133.64|3124.94|3133.81|3125.11|3133.11|3124.41|26
1642631940000|2022-01-19 22:39:00|3133.8|3125.1|3134.09|3125.39|3134.09|3125.39|3133.8|3125.1|27
1642631950000|2022-01-19 22:39:10|3134.11|3125.41|3134.23|3125.53|3134.23|3125.53|3134.1|3125.4|23
1642631960000|2022-01-19 22:39:20|3134.22|3125.52|3134.21|3125.51|3134.3|3125.6|3134.13|3125.43|22
1642631970000|2022-01-19 22:39:30|3134.14|3125.44|3134.45|3125.75|3134.45|3125.75|3134.14|3125.44|23
1642631980000|2022-01-19 22:39:40|3134.41|3125.71|3134.55|3125.85|3134.65|3125.95|3134.35|3125.65|29
1642631990000|2022-01-19 22:39:50|3134.54|3125.84|3134.53|3125.83|3134.72|3126.02|3134.38|3125.68|35
1642632000000|2022-01-19 22:40:00|3134.32|3125.62|3134.54|3125.84|3134.59|3125.89|3134.32|3125.62|35
1642632010000|2022-01-19 22:40:10|3134.63|3125.93|3134.5|3125.8|3134.63|3125.93|3134.36|3125.66|31
1642632020000|2022-01-19 22:40:20|3134.49|3125.79|3134.36|3125.66|3134.58|3125.88|3134.15|3125.45|36
1642632030000|2022-01-19 22:40:30|3134.35|3125.65|3134.29|3125.59|3134.51|3125.81|3134.14|3125.44|34
1642632040000|2022-01-19 22:40:40|3134.51|3125.81|3134.16|3125.46|3134.51|3125.81|3134.15|3125.45|28
1642632050000|2022-01-19 22:40:50|3134.15|3125.45|3133.75|3125.05|3134.16|3125.46|3133.59|3124.89|25
1642632060000|2022-01-19 22:41:00|3133.74|3125.04|3133.27|3124.57|3133.76|3125.06|3133.2|3124.5|19
1642632070000|2022-01-19 22:41:10|3133.32|3124.62|3133.23|3124.53|3133.34|3124.64|3133.11|3124.41|24
1642632080000|2022-01-19 22:41:20|3133.2|3124.5|3133.03|3124.33|3133.21|3124.51|3132.97|3124.27|28
1642632090000|2022-01-19 22:41:30|3133.04|3124.34|3132.88|3124.18|3133.06|3124.36|3132.81|3124.11|34
1642632100000|2022-01-19 22:41:40|3132.89|3124.19|3132.33|3123.63|3132.89|3124.19|3131.97|3123.27|31
1642632110000|2022-01-19 22:41:50|3132.3|3123.6|3131.98|3123.28|3132.43|3123.73|3131.77|3123.07|29
1642632120000|2022-01-19 22:42:00|3131.89|3123.19|3131.97|3123.27|3132.32|3123.62|3131.82|3123.12|36
1642632130000|2022-01-19 22:42:10|3131.91|3123.21|3131.82|3123.12|3132.31|3123.61|3131.67|3122.97|34
1642632140000|2022-01-19 22:42:20|3131.78|3123.08|3131.75|3123.05|3131.85|3123.15|3131.62|3122.92|32
1642632150000|2022-01-19 22:42:30|3131.78|3123.08|3131.68|3122.98|3132.2|3123.5|3131.67|3122.97|28
1642632160000|2022-01-19 22:42:40|3131.67|3122.97|3131.6|3122.9|3131.83|3123.13|3131.54|3122.84|21
1642632170000|2022-01-19 22:42:50|3131.59|3122.89|3131.56|3122.86|3131.62|3122.92|3131.51|3122.81|21
1642632180000|2022-01-19 22:43:00|3131.51|3122.81|3131.59|3122.89|3131.8|3123.1|3131.46|3122.76|29
1642632190000|2022-01-19 22:43:10|3131.6|3122.9|3131.81|3123.11|3131.81|3123.11|3131.6|3122.9|25
1642632200000|2022-01-19 22:43:20|3131.82|3123.12|3133.52|3124.82|3133.52|3124.82|3131.82|3123.12|32
1642632210000|2022-01-19 22:43:30|3133.78|3125.08|3134.09|3125.39|3134.43|3125.73|3133.7|3125|38
1642632220000|2022-01-19 22:43:40|3134.11|3125.41|3133.48|3124.78|3134.32|3125.62|3133.3|3124.6|37
1642632230000|2022-01-19 22:43:50|3133.47|3124.77|3133.6|3124.9|3133.96|3125.26|3133.44|3124.74|30
1642632240000|2022-01-19 22:44:00|3133.68|3124.98|3133.94|3125.24|3134.39|3125.69|3133.66|3124.96|33
1642632250000|2022-01-19 22:44:10|3133.81|3125.11|3133.58|3124.88|3134.49|3125.79|3133.52|3124.82|34
1642632260000|2022-01-19 22:44:20|3133.56|3124.86|3133.7|3125|3133.89|3125.19|3133.56|3124.86|34
1642632270000|2022-01-19 22:44:30|3133.68|3124.98|3133.9|3125.2|3134.06|3125.36|3133.54|3124.84|24
1642632280000|2022-01-19 22:44:40|3133.88|3125.18|3133.58|3124.88|3133.88|3125.18|3133.56|3124.86|26
1642632290000|2022-01-19 22:44:50|3133.59|3124.89|3133.75|3125.05|3133.75|3125.05|3133.56|3124.86|25
1642632300000|2022-01-19 22:45:00|3133.76|3125.06|3133.79|3125.09|3133.81|3125.11|3133.63|3124.93|24
1642632310000|2022-01-19 22:45:10|3133.78|3125.08|3133.06|3124.36|3133.81|3125.11|3132.94|3124.24|26
1642632320000|2022-01-19 22:45:20|3133.08|3124.38|3132.5|3123.8|3133.1|3124.4|3132.37|3123.67|32
1642632330000|2022-01-19 22:45:30|3132.49|3123.79|3132.12|3123.42|3132.55|3123.85|3132.07|3123.37|23
1642632340000|2022-01-19 22:45:40|3132.07|3123.37|3131.81|3123.11|3132.13|3123.43|3131.67|3122.97|33
1642632350000|2022-01-19 22:45:50|3131.77|3123.07|3129.24|3120.54|3131.94|3123.24|3129.13|3120.43|40
1642632360000|2022-01-19 22:46:00|3129.15|3120.45|3128.78|3120.08|3129.2|3120.5|3128.74|3120.04|33
1642632370000|2022-01-19 22:46:10|3128.79|3120.09|3128.81|3120.11|3129|3120.3|3128.57|3119.87|34
1642632380000|2022-01-19 22:46:20|3128.82|3120.12|3128.57|3119.87|3128.82|3120.12|3128.39|3119.69|22
1642632390000|2022-01-19 22:46:30|3128.61|3119.91|3128.31|3119.61|3128.66|3119.96|3128.05|3119.35|33
1642632400000|2022-01-19 22:46:40|3128.35|3119.65|3128.48|3119.78|3128.64|3119.94|3128.35|3119.65|30
1642632410000|2022-01-19 22:46:50|3128.5|3119.8|3128.36|3119.66|3128.64|3119.94|3128.36|3119.66|35
1642632420000|2022-01-19 22:47:00|3128.42|3119.72|3126.73|3118.03|3128.69|3119.99|3126.73|3118.03|33
1642632430000|2022-01-19 22:47:10|3126.91|3118.21|3126.1|3117.4|3126.91|3118.21|3126.07|3117.37|35
1642632440000|2022-01-19 22:47:20|3126.03|3117.33|3125.72|3117.02|3126.15|3117.45|3125.71|3117.01|33
1642632450000|2022-01-19 22:47:30|3125.71|3117.01|3125.62|3116.92|3125.75|3117.05|3125.43|3116.73|36
1642632460000|2022-01-19 22:47:40|3125.63|3116.93|3125.5|3116.8|3125.69|3116.99|3125.43|3116.73|32
1642632470000|2022-01-19 22:47:50|3125.51|3116.81|3125.15|3116.45|3125.52|3116.82|3125.08|3116.38|34
1642632480000|2022-01-19 22:48:00|3125.18|3116.48|3125.16|3116.46|3125.4|3116.7|3125.16|3116.46|25
1642632490000|2022-01-19 22:48:10|3125.18|3116.48|3125.38|3116.68|3125.5|3116.8|3125.18|3116.48|27
1642632500000|2022-01-19 22:48:20|3125.34|3116.64|3125.4|3116.7|3125.5|3116.8|3125.34|3116.64|22
1642632510000|2022-01-19 22:48:30|3125.45|3116.75|3125.4|3116.7|3125.73|3117.03|3125.36|3116.66|23
1642632520000|2022-01-19 22:48:40|3125.35|3116.65|3125.26|3116.56|3125.64|3116.94|3125.26|3116.56|23
1642632530000|2022-01-19 22:48:50|3125.31|3116.61|3125.5|3116.8|3125.74|3117.04|3125.26|3116.56|26
1642632540000|2022-01-19 22:49:00|3125.46|3116.76|3125.45|3116.75|3125.66|3116.96|3125.38|3116.68|19
1642632550000|2022-01-19 22:49:10|3125.6|3116.9|3125.45|3116.75|3125.6|3116.9|3125.4|3116.7|7
1642632560000|2022-01-19 22:49:20|3125.6|3116.9|3125.1|3116.4|3125.6|3116.9|3125.1|3116.4|9
1642632570000|2022-01-19 22:49:30|3125.16|3116.46|3124.86|3116.16|3125.29|3116.59|3124.78|3116.08|22
1642632580000|2022-01-19 22:49:40|3124.82|3116.12|3125.13|3116.43|3125.13|3116.43|3124.81|3116.11|12
1642632590000|2022-01-19 22:49:50|3125.06|3116.36|3125.32|3116.62|3125.34|3116.64|3125.06|3116.36|23
1642632600000|2022-01-19 22:50:00|3125.31|3116.61|3126.99|3118.29|3127|3118.3|3125.28|3116.58|27
1642632610000|2022-01-19 22:50:10|3126.98|3118.28|3126.98|3118.28|3127.01|3118.31|3126.85|3118.15|20
1642632620000|2022-01-19 22:50:20|3127.36|3118.66|3129.12|3120.42|3129.12|3120.42|3127.36|3118.66|30
1642632630000|2022-01-19 22:50:30|3129.11|3120.41|3128.63|3119.93|3129.12|3120.42|3128.63|3119.93|31
1642632640000|2022-01-19 22:50:40|3128.74|3120.04|3128.19|3119.49|3128.74|3120.04|3128.19|3119.49|31
1642632650000|2022-01-19 22:50:50|3128.22|3119.52|3128.33|3119.63|3128.33|3119.63|3128.14|3119.44|27
1642632660000|2022-01-19 22:51:00|3128.34|3119.64|3128.35|3119.65|3128.44|3119.74|3128.28|3119.58|29
1642632670000|2022-01-19 22:51:10|3128.31|3119.61|3128.97|3120.27|3129.09|3120.39|3128.29|3119.59|29
1642632680000|2022-01-19 22:51:20|3129.09|3120.39|3130.03|3121.33|3130.03|3121.33|3128.98|3120.28|25
1642632690000|2022-01-19 22:51:30|3129.95|3121.25|3130.1|3121.4|3130.15|3121.45|3129.93|3121.23|29
1642632700000|2022-01-19 22:51:40|3130.09|3121.39|3130.71|3122.01|3130.73|3122.03|3130.02|3121.32|30
1642632710000|2022-01-19 22:51:50|3130.69|3121.99|3130.4|3121.7|3130.77|3122.07|3130.24|3121.54|37
1642632720000|2022-01-19 22:52:00|3130.39|3121.69|3130.33|3121.63|3130.5|3121.8|3130.22|3121.52|28
1642632730000|2022-01-19 22:52:10|3130.37|3121.67|3130.05|3121.35|3130.37|3121.67|3129.85|3121.15|33
1642632740000|2022-01-19 22:52:20|3130.19|3121.49|3130.14|3121.44|3130.67|3121.97|3129.75|3121.05|32
1642632750000|2022-01-19 22:52:30|3130.12|3121.42|3130.01|3121.31|3130.69|3121.99|3129.97|3121.27|36
1642632760000|2022-01-19 22:52:40|3129.99|3121.29|3129.8|3121.1|3130.24|3121.54|3129.8|3121.1|27
1642632770000|2022-01-19 22:52:50|3129.71|3121.01|3129.94|3121.24|3130.08|3121.38|3129.71|3121.01|26
1642632780000|2022-01-19 22:53:00|3129.96|3121.26|3130.32|3121.62|3130.32|3121.62|3129.94|3121.24|30
1642632790000|2022-01-19 22:53:10|3130.35|3121.65|3130.27|3121.57|3130.64|3121.94|3130.27|3121.57|30
1642632800000|2022-01-19 22:53:20|3130.34|3121.64|3130.15|3121.45|3130.34|3121.64|3130.09|3121.39|31
1642632810000|2022-01-19 22:53:30|3130.2|3121.5|3130.45|3121.75|3130.45|3121.75|3130.2|3121.5|18
1642632820000|2022-01-19 22:53:40|3130.4|3121.7|3130.45|3121.75|3130.46|3121.76|3130.4|3121.7|7
1642632830000|2022-01-19 22:53:50|3130.44|3121.74|3130.44|3121.74|3130.46|3121.76|3130.42|3121.72|10
1642632840000|2022-01-19 22:54:00|3130.45|3121.75|3130.65|3121.95|3130.66|3121.96|3130.43|3121.73|27
1642632850000|2022-01-19 22:54:10|3130.63|3121.93|3131.2|3122.5|3131.21|3122.51|3130.57|3121.87|26
1642632860000|2022-01-19 22:54:20|3131.19|3122.49|3132.01|3123.31|3132.02|3123.32|3131.04|3122.34|22
1642632870000|2022-01-19 22:54:30|3132.02|3123.32|3132.35|3123.65|3132.54|3123.84|3132.02|3123.32|37
1642632880000|2022-01-19 22:54:40|3132.34|3123.64|3132.44|3123.74|3133|3124.3|3132.33|3123.63|32
1642632890000|2022-01-19 22:54:50|3132.66|3123.96|3132.51|3123.81|3132.83|3124.13|3132.45|3123.75|36
1642632900000|2022-01-19 22:55:00|3132.62|3123.92|3132.36|3123.66|3132.78|3124.08|3132.35|3123.65|22
1642632910000|2022-01-19 22:55:10|3132.67|3123.97|3131.61|3122.91|3132.67|3123.97|3131.3|3122.6|34
1642632920000|2022-01-19 22:55:20|3131.83|3123.13|3131.63|3122.93|3132.06|3123.36|3131.49|3122.79|39
1642632930000|2022-01-19 22:55:30|3131.99|3123.29|3132.07|3123.37|3132.14|3123.44|3131.55|3122.85|33
1642632940000|2022-01-19 22:55:40|3132.06|3123.36|3130.88|3122.18|3132.16|3123.46|3130.88|3122.18|36
1642632950000|2022-01-19 22:55:50|3130.81|3122.11|3130.6|3121.9|3131.03|3122.33|3130.47|3121.77|35
1642632960000|2022-01-19 22:56:00|3130.59|3121.89|3130.6|3121.9|3130.73|3122.03|3130.49|3121.79|28
1642632970000|2022-01-19 22:56:10|3130.57|3121.87|3130.62|3121.92|3130.74|3122.04|3130.47|3121.77|30
1642632980000|2022-01-19 22:56:20|3130.68|3121.98|3130.69|3121.99|3131.05|3122.35|3130.58|3121.88|28
1642632990000|2022-01-19 22:56:30|3130.77|3122.07|3131.79|3123.09|3131.92|3123.22|3130.65|3121.95|28
1642633000000|2022-01-19 22:56:40|3131.81|3123.11|3131.58|3122.88|3132.02|3123.32|3131.58|3122.88|32
1642633010000|2022-01-19 22:56:50|3131.57|3122.87|3131.71|3123.01|3131.79|3123.09|3131.53|3122.83|36
1642633020000|2022-01-19 22:57:00|3131.72|3123.02|3131.75|3123.05|3131.83|3123.13|3131.65|3122.95|27
1642633030000|2022-01-19 22:57:10|3131.82|3123.12|3131.81|3123.11|3131.84|3123.14|3131.62|3122.92|28
1642633040000|2022-01-19 22:57:20|3131.82|3123.12|3131.76|3123.06|3131.84|3123.14|3131.76|3123.06|18
1642633050000|2022-01-19 22:57:30|3131.75|3123.05|3131.94|3123.24|3132.24|3123.54|3131.72|3123.02|32
1642633060000|2022-01-19 22:57:40|3131.99|3123.29|3131.45|3122.75|3132.08|3123.38|3131.43|3122.73|31
1642633070000|2022-01-19 22:57:50|3131.44|3122.74|3131.43|3122.73|3131.71|3123.01|3131.31|3122.61|36
1642633080000|2022-01-19 22:58:00|3131.5|3122.8|3132.27|3123.57|3132.27|3123.57|3131.49|3122.79|37
1642633090000|2022-01-19 22:58:10|3132.23|3123.53|3132.35|3123.65|3132.48|3123.78|3131.81|3123.11|35
1642633100000|2022-01-19 22:58:20|3132.27|3123.57|3132.15|3123.45|3132.38|3123.68|3131.55|3122.85|30
1642633110000|2022-01-19 22:58:30|3132.14|3123.44|3132.38|3123.68|3132.93|3124.23|3132.08|3123.38|32
1642633120000|2022-01-19 22:58:40|3132.35|3123.65|3132.28|3123.58|3132.53|3123.83|3132.12|3123.42|34
1642633130000|2022-01-19 22:58:50|3132.23|3123.53|3132.01|3123.31|3132.34|3123.64|3132.01|3123.31|33
1642633140000|2022-01-19 22:59:00|3132.32|3123.62|3132.42|3123.72|3132.76|3124.06|3131.95|3123.25|34
1642633150000|2022-01-19 22:59:10|3132.75|3124.05|3132.07|3123.37|3132.86|3124.16|3132.07|3123.37|35
1642633160000|2022-01-19 22:59:20|3132.08|3123.38|3132.54|3123.84|3132.71|3124.01|3132.08|3123.38|34
1642633170000|2022-01-19 22:59:30|3132.63|3123.93|3133.18|3124.48|3133.18|3124.48|3132.45|3123.75|30
1642633180000|2022-01-19 22:59:40|3133.16|3124.46|3132.56|3123.86|3133.16|3124.46|3132.52|3123.82|33
1642633190000|2022-01-19 22:59:50|3132.47|3123.77|3132.11|3123.41|3132.49|3123.79|3132.09|3123.39|24
1642633200000|2022-01-19 23:00:00|3132.21|3123.51|3132.32|3123.62|3132.54|3123.84|3132.13|3123.43|34
1642633210000|2022-01-19 23:00:10|3132.47|3123.77|3131.12|3122.42|3132.5|3123.8|3131.09|3122.39|39
1642633220000|2022-01-19 23:00:20|3130.98|3122.28|3129.03|3120.33|3130.98|3122.28|3129.03|3120.33|38
1642633230000|2022-01-19 23:00:30|3129.08|3120.38|3129.06|3120.36|3129.64|3120.94|3128.88|3120.18|35
1642633240000|2022-01-19 23:00:40|3129.16|3120.46|3127.19|3118.49|3129.16|3120.46|3127.19|3118.49|40
1642633250000|2022-01-19 23:00:50|3127.2|3118.5|3126.49|3117.79|3127.3|3118.6|3125.73|3117.03|38
1642633260000|2022-01-19 23:01:00|3126.42|3117.72|3126.84|3118.14|3127.2|3118.5|3126.2|3117.5|37
1642633270000|2022-01-19 23:01:10|3126.82|3118.12|3126.82|3118.12|3127|3118.3|3126.66|3117.96|35
1642633280000|2022-01-19 23:01:20|3126.84|3118.14|3126.59|3117.89|3126.88|3118.18|3126.53|3117.83|35
1642633290000|2022-01-19 23:01:30|3126.78|3118.08|3126.62|3117.92|3126.84|3118.14|3126.31|3117.61|39
1642633300000|2022-01-19 23:01:40|3126.6|3117.9|3126.93|3118.23|3126.94|3118.24|3126.45|3117.75|34
1642633310000|2022-01-19 23:01:50|3126.83|3118.13|3126.57|3117.87|3127.06|3118.36|3126.49|3117.79|32
1642633320000|2022-01-19 23:02:00|3126.46|3117.76|3127|3118.3|3127.05|3118.35|3126.35|3117.65|33
1642633330000|2022-01-19 23:02:10|3127.05|3118.35|3127.69|3118.99|3127.97|3119.27|3126.96|3118.26|40
1642633340000|2022-01-19 23:02:20|3128.15|3119.45|3128.49|3119.79|3128.8|3120.1|3128.15|3119.45|35
1642633350000|2022-01-19 23:02:30|3128.54|3119.84|3128.61|3119.91|3128.66|3119.96|3128.39|3119.69|34
1642633360000|2022-01-19 23:02:40|3128.5|3119.8|3128.55|3119.85|3128.68|3119.98|3128.49|3119.79|31
1642633370000|2022-01-19 23:02:50|3128.54|3119.84|3128.73|3120.03|3128.75|3120.05|3128.54|3119.84|24
1642633380000|2022-01-19 23:03:00|3128.72|3120.02|3130.05|3121.35|3130.05|3121.35|3128.37|3119.67|30
1642633390000|2022-01-19 23:03:10|3129.96|3121.26|3130.54|3121.84|3130.7|3122|3129.94|3121.24|30
1642633400000|2022-01-19 23:03:20|3130.48|3121.78|3130.75|3122.05|3131.03|3122.33|3130.47|3121.77|39
1642633410000|2022-01-19 23:03:30|3130.74|3122.04|3130.51|3121.81|3131.01|3122.31|3130.51|3121.81|30
1642633420000|2022-01-19 23:03:40|3130.52|3121.82|3130.76|3122.06|3130.79|3122.09|3130.48|3121.78|19
1642633430000|2022-01-19 23:03:50|3130.77|3122.07|3130.87|3122.17|3131.09|3122.39|3130.66|3121.96|33
1642633440000|2022-01-19 23:04:00|3130.91|3122.21|3131.05|3122.35|3131.19|3122.49|3130.85|3122.15|26
1642633450000|2022-01-19 23:04:10|3131.04|3122.34|3130.73|3122.03|3131.06|3122.36|3130.65|3121.95|26
1642633460000|2022-01-19 23:04:20|3130.68|3121.98|3130.56|3121.86|3130.73|3122.03|3130.52|3121.82|30
1642633470000|2022-01-19 23:04:30|3130.55|3121.85|3130.75|3122.05|3130.83|3122.13|3130.55|3121.85|20
1642633480000|2022-01-19 23:04:40|3130.76|3122.06|3130.69|3121.99|3130.81|3122.11|3130.63|3121.93|30
1642633490000|2022-01-19 23:04:50|3130.7|3122|3130.61|3121.91|3130.85|3122.15|3130.58|3121.88|35
1642633500000|2022-01-19 23:05:00|3130.69|3121.99|3127.77|3119.07|3130.7|3122|3127.77|3119.07|34
1642633510000|2022-01-19 23:05:10|3127.69|3118.99|3126.64|3117.94|3127.69|3118.99|3126.64|3117.94|35
1642633520000|2022-01-19 23:05:20|3126.75|3118.05|3126.5|3117.8|3126.75|3118.05|3126.45|3117.75|26
1642633530000|2022-01-19 23:05:30|3126.48|3117.78|3124.59|3115.89|3126.83|3118.13|3124.37|3115.67|32
1642633540000|2022-01-19 23:05:40|3124.66|3115.96|3124.91|3116.21|3125.74|3117.04|3124.66|3115.96|31
1642633550000|2022-01-19 23:05:50|3124.9|3116.2|3122.48|3113.78|3125.15|3116.45|3122.48|3113.78|33
1642633560000|2022-01-19 23:06:00|3122.5|3113.8|3120.59|3111.89|3123.4|3114.7|3120.55|3111.85|38
1642633570000|2022-01-19 23:06:10|3120.62|3111.92|3121.45|3112.75|3122.04|3113.34|3120.62|3111.92|38
1642633580000|2022-01-19 23:06:20|3121.46|3112.76|3121.55|3112.85|3121.55|3112.85|3121.28|3112.58|31
1642633590000|2022-01-19 23:06:30|3121.61|3112.91|3122.14|3113.44|3122.29|3113.59|3121.61|3112.91|28
1642633600000|2022-01-19 23:06:40|3122.17|3113.47|3122.5|3113.8|3122.82|3114.12|3122.15|3113.45|32
1642633610000|2022-01-19 23:06:50|3122.58|3113.88|3122.7|3114|3122.73|3114.03|3122.54|3113.84|20
1642633620000|2022-01-19 23:07:00|3122.69|3113.99|3122.58|3113.88|3122.69|3113.99|3122.53|3113.83|26
1642633630000|2022-01-19 23:07:10|3122.61|3113.91|3122.65|3113.95|3122.73|3114.03|3122.55|3113.85|24
1642633640000|2022-01-19 23:07:20|3122.64|3113.94|3122.48|3113.78|3122.64|3113.94|3122.47|3113.77|20
1642633650000|2022-01-19 23:07:30|3122.7|3114|3120.27|3111.57|3123.66|3114.96|3120.27|3111.57|37
1642633660000|2022-01-19 23:07:40|3120.46|3111.76|3120.53|3111.83|3120.57|3111.87|3119.98|3111.28|38
1642633670000|2022-01-19 23:07:50|3120.47|3111.77|3120.17|3111.47|3120.66|3111.96|3119.98|3111.28|36
1642633680000|2022-01-19 23:08:00|3120.15|3111.45|3120.42|3111.72|3120.42|3111.72|3119.98|3111.28|32
1642633690000|2022-01-19 23:08:10|3120.28|3111.58|3119.82|3111.12|3120.46|3111.76|3119.61|3110.91|30
1642633700000|2022-01-19 23:08:20|3119.81|3111.11|3120.36|3111.66|3120.36|3111.66|3119.73|3111.03|29
1642633710000|2022-01-19 23:08:30|3120.45|3111.75|3119.98|3111.28|3120.45|3111.75|3119.71|3111.01|35
1642633720000|2022-01-19 23:08:40|3119.93|3111.23|3119.95|3111.25|3120.02|3111.32|3119.88|3111.18|31
1642633730000|2022-01-19 23:08:50|3119.97|3111.27|3119.96|3111.26|3120.11|3111.41|3119.85|3111.15|32
1642633740000|2022-01-19 23:09:00|3120.01|3111.31|3120.34|3111.64|3120.39|3111.69|3119.96|3111.26|31
1642633750000|2022-01-19 23:09:10|3120.36|3111.66|3120.55|3111.85|3120.73|3112.03|3120.36|3111.66|32
1642633760000|2022-01-19 23:09:20|3120.54|3111.84|3120.72|3112.02|3120.82|3112.12|3120.44|3111.74|33
1642633770000|2022-01-19 23:09:30|3120.71|3112.01|3119.94|3111.24|3120.83|3112.13|3119.83|3111.13|35
1642633780000|2022-01-19 23:09:40|3119.67|3110.97|3119.72|3111.02|3120.03|3111.33|3119.47|3110.77|33
1642633790000|2022-01-19 23:09:50|3119.77|3111.07|3120|3111.3|3120.37|3111.67|3119.71|3111.01|38
1642633800000|2022-01-19 23:10:00|3120.02|3111.32|3120.91|3112.21|3120.91|3112.21|3120|3111.3|34
1642633810000|2022-01-19 23:10:10|3120.2|3111.5|3121.49|3112.79|3121.54|3112.84|3120.2|3111.5|38
1642633820000|2022-01-19 23:10:20|3121.48|3112.78|3121.37|3112.67|3121.53|3112.83|3121.35|3112.65|24
1642633830000|2022-01-19 23:10:30|3121.38|3112.68|3120.19|3111.49|3121.43|3112.73|3120.12|3111.42|32
1642633840000|2022-01-19 23:10:40|3120.1|3111.4|3119.92|3111.22|3120.3|3111.6|3119.83|3111.13|34
1642633850000|2022-01-19 23:10:50|3119.91|3111.21|3119.41|3110.71|3119.91|3111.21|3119.38|3110.68|34
1642633860000|2022-01-19 23:11:00|3119.4|3110.7|3119.73|3111.03|3119.93|3111.23|3119.1|3110.4|30
1642633870000|2022-01-19 23:11:10|3119.94|3111.24|3119.71|3111.01|3119.94|3111.24|3119.54|3110.84|36
1642633880000|2022-01-19 23:11:20|3119.69|3110.99|3119.62|3110.92|3119.69|3110.99|3119.53|3110.83|29
1642633890000|2022-01-19 23:11:30|3119.68|3110.98|3119.73|3111.03|3119.77|3111.07|3119.64|3110.94|25
1642633900000|2022-01-19 23:11:40|3119.69|3110.99|3119.64|3110.94|3119.73|3111.03|3119.53|3110.83|31
1642633910000|2022-01-19 23:11:50|3119.66|3110.96|3119.77|3111.07|3119.77|3111.07|3119.48|3110.78|28
1642633920000|2022-01-19 23:12:00|3119.78|3111.08|3119.65|3110.95|3119.81|3111.11|3119.58|3110.88|23
1642633930000|2022-01-19 23:12:10|3119.75|3111.05|3120.66|3111.96|3120.71|3112.01|3119.63|3110.93|36
1642633940000|2022-01-19 23:12:20|3120.69|3111.99|3120.72|3112.02|3120.89|3112.19|3120.35|3111.65|33
1642633950000|2022-01-19 23:12:30|3120.79|3112.09|3122.06|3113.36|3122.5|3113.8|3120.65|3111.95|37
1642633960000|2022-01-19 23:12:40|3122.44|3113.74|3121.4|3112.7|3122.44|3113.74|3121.22|3112.52|32
1642633970000|2022-01-19 23:12:50|3121.48|3112.78|3121.37|3112.67|3121.51|3112.81|3121.14|3112.44|35
1642633980000|2022-01-19 23:13:00|3121.45|3112.75|3121.65|3112.95|3121.98|3113.28|3121.21|3112.51|31
1642633990000|2022-01-19 23:13:10|3121.78|3113.08|3121.94|3113.24|3122.11|3113.41|3121.61|3112.91|28
1642634000000|2022-01-19 23:13:20|3121.95|3113.25|3121.89|3113.19|3122.11|3113.41|3121.6|3112.9|29
1642634010000|2022-01-19 23:13:30|3121.86|3113.16|3122.26|3113.56|3122.39|3113.69|3121.86|3113.16|35
1642634020000|2022-01-19 23:13:40|3122.13|3113.43|3121.53|3112.83|3122.28|3113.58|3121.53|3112.83|37
1642634030000|2022-01-19 23:13:50|3121.52|3112.82|3121.56|3112.86|3122.06|3113.36|3121.52|3112.82|38
1642634040000|2022-01-19 23:14:00|3121.35|3112.65|3120.93|3112.23|3121.58|3112.88|3120.93|3112.23|35
1642634050000|2022-01-19 23:14:10|3120.92|3112.22|3121.03|3112.33|3121.18|3112.48|3120.82|3112.12|23
1642634060000|2022-01-19 23:14:20|3121.16|3112.46|3121.72|3113.02|3121.72|3113.02|3120.94|3112.24|30
1642634070000|2022-01-19 23:14:30|3121.81|3113.11|3122.35|3113.65|3122.52|3113.82|3121.65|3112.95|30
1642634080000|2022-01-19 23:14:40|3122.36|3113.66|3121.13|3112.43|3122.45|3113.75|3121.06|3112.36|35
1642634090000|2022-01-19 23:14:50|3121.09|3112.39|3121.97|3113.27|3122.3|3113.6|3121.09|3112.39|37
1642634100000|2022-01-19 23:15:00|3121.91|3113.21|3122.68|3113.98|3122.84|3114.14|3121.88|3113.18|29
1642634110000|2022-01-19 23:15:10|3122.13|3113.43|3122.01|3113.31|3122.59|3113.89|3121.36|3112.66|31
1642634120000|2022-01-19 23:15:20|3121.67|3112.97|3121.33|3112.63|3121.78|3113.08|3121.18|3112.48|28
1642634130000|2022-01-19 23:15:30|3121.35|3112.65|3121.77|3113.07|3121.9|3113.2|3121.22|3112.52|30
1642634140000|2022-01-19 23:15:40|3121.59|3112.89|3122.19|3113.49|3122.44|3113.74|3121.53|3112.83|33
1642634150000|2022-01-19 23:15:50|3122.18|3113.48|3122.58|3113.88|3122.58|3113.88|3121.59|3112.89|31
1642634160000|2022-01-19 23:16:00|3123.19|3114.49|3123.21|3114.51|3123.45|3114.75|3122.91|3114.21|36
1642634170000|2022-01-19 23:16:10|3123.2|3114.5|3123.31|3114.61|3124.45|3115.75|3123.14|3114.44|34
1642634180000|2022-01-19 23:16:20|3123.25|3114.55|3123.37|3114.67|3123.57|3114.87|3123.17|3114.47|38
1642634190000|2022-01-19 23:16:30|3123.38|3114.68|3123.41|3114.71|3123.83|3115.13|3123.18|3114.48|36
1642634200000|2022-01-19 23:16:40|3123.43|3114.73|3123.3|3114.6|3123.62|3114.92|3123.2|3114.5|26
1642634210000|2022-01-19 23:16:50|3123.2|3114.5|3123.17|3114.47|3123.59|3114.89|3123.06|3114.36|29
1642634220000|2022-01-19 23:17:00|3123.2|3114.5|3123.16|3114.46|3123.39|3114.69|3123.02|3114.32|30
1642634230000|2022-01-19 23:17:10|3123.24|3114.54|3123.13|3114.43|3123.43|3114.73|3123.02|3114.32|34
1642634240000|2022-01-19 23:17:20|3123.12|3114.42|3123.27|3114.57|3123.37|3114.67|3123|3114.3|34
1642634250000|2022-01-19 23:17:30|3123.26|3114.56|3122.72|3114.02|3123.35|3114.65|3122.69|3113.99|31
1642634260000|2022-01-19 23:17:40|3122.75|3114.05|3122.96|3114.26|3123.1|3114.4|3122.57|3113.87|34
1642634270000|2022-01-19 23:17:50|3122.73|3114.03|3122.66|3113.96|3123.07|3114.37|3122.63|3113.93|34
1642634280000|2022-01-19 23:18:00|3122.67|3113.97|3122.84|3114.14|3122.95|3114.25|3122.61|3113.91|36
1642634290000|2022-01-19 23:18:10|3122.88|3114.18|3123.17|3114.47|3123.38|3114.68|3122.88|3114.18|30
1642634300000|2022-01-19 23:18:20|3123.23|3114.53|3123.15|3114.45|3123.3|3114.6|3123|3114.3|33
1642634310000|2022-01-19 23:18:30|3123.2|3114.5|3123.24|3114.54|3123.41|3114.71|3123.11|3114.41|35
1642634320000|2022-01-19 23:18:40|3123.28|3114.58|3123.28|3114.58|3123.38|3114.68|3123.05|3114.35|29
1642634330000|2022-01-19 23:18:50|3123.2|3114.5|3123.45|3114.75|3123.48|3114.78|3123.13|3114.43|31
1642634340000|2022-01-19 23:19:00|3123.44|3114.74|3123.49|3114.79|3123.68|3114.98|3123.36|3114.66|33
1642634350000|2022-01-19 23:19:10|3123.46|3114.76|3123.32|3114.62|3123.73|3115.03|3123.25|3114.55|34
1642634360000|2022-01-19 23:19:20|3123.33|3114.63|3122.03|3113.33|3124.01|3115.31|3122.03|3113.33|34
1642634370000|2022-01-19 23:19:30|3122.08|3113.38|3122.26|3113.56|3122.5|3113.8|3121.56|3112.86|28
1642634380000|2022-01-19 23:19:40|3122.3|3113.6|3122.9|3114.2|3123.02|3114.32|3122.17|3113.47|33
1642634390000|2022-01-19 23:19:50|3122.68|3113.98|3122.41|3113.71|3122.74|3114.04|3122.3|3113.6|35
1642634400000|2022-01-19 23:20:00|3122.29|3113.59|3121.09|3112.39|3122.55|3113.85|3121.04|3112.34|32
1642634410000|2022-01-19 23:20:10|3120.71|3112.01|3121.54|3112.84|3121.58|3112.88|3120.5|3111.8|34
1642634420000|2022-01-19 23:20:20|3120.39|3111.69|3119.71|3111.01|3120.39|3111.69|3119.34|3110.64|30
1642634430000|2022-01-19 23:20:30|3119.72|3111.02|3119.51|3110.81|3120.01|3111.31|3119.26|3110.56|33
1642634440000|2022-01-19 23:20:40|3119.48|3110.78|3118.98|3110.28|3120.16|3111.46|3118.92|3110.22|36
1642634450000|2022-01-19 23:20:50|3118.91|3110.21|3117.47|3108.77|3118.91|3110.21|3117.47|3108.77|32
1642634460000|2022-01-19 23:21:00|3117.45|3108.75|3117.41|3108.71|3117.89|3109.19|3117.08|3108.38|31
1642634470000|2022-01-19 23:21:10|3117.51|3108.81|3118.91|3110.21|3118.99|3110.29|3117.5|3108.8|34
1642634480000|2022-01-19 23:21:20|3118.89|3110.19|3118.61|3109.91|3119.32|3110.62|3118.46|3109.76|34
1642634490000|2022-01-19 23:21:30|3118.69|3109.99|3117.38|3108.68|3118.87|3110.17|3117.38|3108.68|27
1642634500000|2022-01-19 23:21:40|3117.4|3108.7|3117.38|3108.68|3117.76|3109.06|3117.1|3108.4|31
1642634510000|2022-01-19 23:21:50|3117.42|3108.72|3117.29|3108.59|3118.01|3109.31|3117.16|3108.46|34
1642634520000|2022-01-19 23:22:00|3117.38|3108.68|3117.19|3108.49|3117.72|3109.02|3117.07|3108.37|20
1642634530000|2022-01-19 23:22:10|3117.12|3108.42|3116.49|3107.79|3117.37|3108.67|3116.49|3107.79|31
1642634540000|2022-01-19 23:22:20|3116.48|3107.78|3116.98|3108.28|3117.14|3108.44|3116.44|3107.74|30
1642634550000|2022-01-19 23:22:30|3116.97|3108.27|3116.94|3108.24|3117.43|3108.73|3116.71|3108.01|20
1642634560000|2022-01-19 23:22:40|3116.89|3108.19|3117.37|3108.67|3117.75|3109.05|3116.89|3108.19|27
1642634570000|2022-01-19 23:22:50|3117.32|3108.62|3118.4|3109.7|3118.42|3109.72|3117.32|3108.62|36
1642634580000|2022-01-19 23:23:00|3117.82|3109.12|3118.03|3109.33|3118.46|3109.76|3117.72|3109.02|33
1642634590000|2022-01-19 23:23:10|3118.01|3109.31|3118.45|3109.75|3118.65|3109.95|3117.65|3108.95|34
1642634600000|2022-01-19 23:23:20|3118.58|3109.88|3118.94|3110.24|3119.46|3110.76|3118.39|3109.69|32
1642634610000|2022-01-19 23:23:30|3118.88|3110.18|3119.93|3111.23|3119.96|3111.26|3118.8|3110.1|33
1642634620000|2022-01-19 23:23:40|3119.88|3111.18|3120.17|3111.47|3120.21|3111.51|3119.84|3111.14|33
1642634630000|2022-01-19 23:23:50|3120.15|3111.45|3119.15|3110.45|3120.15|3111.45|3118.97|3110.27|28
1642634640000|2022-01-19 23:24:00|3119.14|3110.44|3118.97|3110.27|3119.16|3110.46|3118.97|3110.27|27
1642634650000|2022-01-19 23:24:10|3118.95|3110.25|3119|3110.3|3119.03|3110.33|3118.62|3109.92|25
1642634660000|2022-01-19 23:24:20|3118.96|3110.26|3117.55|3108.85|3119.08|3110.38|3117.11|3108.41|31
1642634670000|2022-01-19 23:24:30|3117.49|3108.79|3118.66|3109.96|3118.68|3109.98|3117.17|3108.47|33
1642634680000|2022-01-19 23:24:40|3118.68|3109.98|3118.77|3110.07|3118.77|3110.07|3118.37|3109.67|25
1642634690000|2022-01-19 23:24:50|3118.79|3110.09|3118.25|3109.55|3119.17|3110.47|3118.17|3109.47|27
1642634700000|2022-01-19 23:25:00|3118.28|3109.58|3118.31|3109.61|3118.37|3109.67|3117.71|3109.01|32
1642634710000|2022-01-19 23:25:10|3118.2|3109.5|3118.55|3109.85|3118.6|3109.9|3117.92|3109.22|35
1642634720000|2022-01-19 23:25:20|3118.8|3110.1|3118.91|3110.21|3119|3110.3|3118.32|3109.62|28
1642634730000|2022-01-19 23:25:30|3118.95|3110.25|3119.04|3110.34|3119.23|3110.53|3118.93|3110.23|34
1642634740000|2022-01-19 23:25:40|3118.8|3110.1|3118.6|3109.9|3118.93|3110.23|3118.48|3109.78|31
1642634750000|2022-01-19 23:25:50|3118.52|3109.82|3118.4|3109.7|3118.95|3110.25|3118.4|3109.7|32
1642634760000|2022-01-19 23:26:00|3118.6|3109.9|3118.28|3109.58|3118.6|3109.9|3118.12|3109.42|32
1642634770000|2022-01-19 23:26:10|3118.38|3109.68|3117.49|3108.79|3118.38|3109.68|3117.49|3108.79|28
1642634780000|2022-01-19 23:26:20|3117.41|3108.71|3117.21|3108.51|3117.62|3108.92|3116.79|3108.09|33
1642634790000|2022-01-19 23:26:30|3117.38|3108.68|3116.75|3108.05|3117.45|3108.75|3116.73|3108.03|31
1642634800000|2022-01-19 23:26:40|3116.74|3108.04|3116.81|3108.11|3116.94|3108.24|3116.58|3107.88|27
1642634810000|2022-01-19 23:26:50|3116.76|3108.06|3117.75|3109.05|3117.92|3109.22|3116.65|3107.95|31
1642634820000|2022-01-19 23:27:00|3117.81|3109.11|3117.71|3109.01|3118.11|3109.41|3117.32|3108.62|37
1642634830000|2022-01-19 23:27:10|3117.73|3109.03|3117.99|3109.29|3117.99|3109.29|3117.4|3108.7|24
1642634840000|2022-01-19 23:27:20|3117.67|3108.97|3117.25|3108.55|3118.06|3109.36|3117.25|3108.55|24
1642634850000|2022-01-19 23:27:30|3117.12|3108.42|3117.28|3108.58|3117.87|3109.17|3116.45|3107.75|36
1642634860000|2022-01-19 23:27:40|3117.26|3108.56|3117.18|3108.48|3117.9|3109.2|3117.18|3108.48|22
1642634870000|2022-01-19 23:27:50|3117.27|3108.57|3117.27|3108.57|3117.59|3108.89|3117.2|3108.5|21
1642634880000|2022-01-19 23:28:00|3117.32|3108.62|3117.09|3108.39|3117.32|3108.62|3117.05|3108.35|32
1642634890000|2022-01-19 23:28:10|3117.05|3108.35|3116.68|3107.98|3117.35|3108.65|3116.64|3107.94|35
1642634900000|2022-01-19 23:28:20|3116.79|3108.09|3117.04|3108.34|3117.51|3108.81|3116.71|3108.01|31
1642634910000|2022-01-19 23:28:30|3117.06|3108.36|3117.03|3108.33|3117.31|3108.61|3116.74|3108.04|38
1642634920000|2022-01-19 23:28:40|3116.73|3108.03|3116.39|3107.69|3117.23|3108.53|3116.32|3107.62|35
1642634930000|2022-01-19 23:28:50|3116.41|3107.71|3116|3107.3|3116.48|3107.78|3115.87|3107.17|29
1642634940000|2022-01-19 23:29:00|3115.98|3107.28|3115.66|3106.96|3115.98|3107.28|3115.12|3106.42|36
1642634950000|2022-01-19 23:29:10|3115.6|3106.9|3115.78|3107.08|3116.19|3107.49|3115.6|3106.9|35
1642634960000|2022-01-19 23:29:20|3115.79|3107.09|3116.36|3107.66|3116.74|3108.04|3115.79|3107.09|34
1642634970000|2022-01-19 23:29:30|3116.41|3107.71|3117.33|3108.63|3117.38|3108.68|3116.33|3107.63|29
1642634980000|2022-01-19 23:29:40|3117.37|3108.67|3117.18|3108.48|3117.44|3108.74|3117.01|3108.31|26
1642634990000|2022-01-19 23:29:50|3117|3108.3|3116.67|3107.97|3117.01|3108.31|3116.63|3107.93|30
1642635000000|2022-01-19 23:30:00|3116.69|3107.99|3116.56|3107.86|3116.84|3108.14|3116.46|3107.76|35
1642635010000|2022-01-19 23:30:10|3116.54|3107.84|3116.87|3108.17|3117.26|3108.56|3116.51|3107.81|30
1642635020000|2022-01-19 23:30:20|3116.77|3108.07|3116.55|3107.85|3117.42|3108.72|3116.55|3107.85|32
1642635030000|2022-01-19 23:30:30|3116.58|3107.88|3116.65|3107.95|3116.99|3108.29|3116.04|3107.34|32
1642635040000|2022-01-19 23:30:40|3116.68|3107.98|3116.71|3108.01|3117.25|3108.55|3116.25|3107.55|35
1642635050000|2022-01-19 23:30:50|3116.73|3108.03|3116.78|3108.08|3116.94|3108.24|3116.61|3107.91|26
1642635060000|2022-01-19 23:31:00|3116.77|3108.07|3116.69|3107.99|3117.16|3108.46|3116.5|3107.8|33
1642635070000|2022-01-19 23:31:10|3116.71|3108.01|3116.83|3108.13|3116.88|3108.18|3116.26|3107.56|29
1642635080000|2022-01-19 23:31:20|3116.78|3108.08|3116.23|3107.53|3116.79|3108.09|3115.98|3107.28|28
1642635090000|2022-01-19 23:31:30|3116.24|3107.54|3115.61|3106.91|3116.31|3107.61|3115.1|3106.4|27
1642635100000|2022-01-19 23:31:40|3115.51|3106.81|3115.69|3106.99|3115.91|3107.21|3115.46|3106.76|35
1642635110000|2022-01-19 23:31:50|3115.72|3107.02|3115.6|3106.9|3115.87|3107.17|3115.42|3106.72|23
1642635120000|2022-01-19 23:32:00|3115.59|3106.89|3114.79|3106.09|3115.87|3107.17|3114.79|3106.09|7
1642635130000|2022-01-19 23:32:10|3114.89|3106.19|3114.78|3106.08|3115.01|3106.31|3114.46|3105.76|33
1642635140000|2022-01-19 23:32:20|3114.8|3106.1|3114.84|3106.14|3114.84|3106.14|3114.67|3105.97|25
1642635150000|2022-01-19 23:32:30|3114.85|3106.15|3114.91|3106.21|3115.01|3106.31|3114.42|3105.72|25
1642635160000|2022-01-19 23:32:40|3114.9|3106.2|3115.07|3106.37|3115.26|3106.56|3114.64|3105.94|31
1642635170000|2022-01-19 23:32:50|3115.14|3106.44|3116.47|3107.77|3116.49|3107.79|3114.98|3106.28|35
1642635180000|2022-01-19 23:33:00|3116.41|3107.71|3117.36|3108.66|3117.68|3108.98|3115.85|3107.15|37
1642635190000|2022-01-19 23:33:10|3117.34|3108.64|3118.42|3109.72|3118.5|3109.8|3117.1|3108.4|27
1642635200000|2022-01-19 23:33:20|3118.33|3109.63|3119.65|3110.95|3119.7|3111|3118.3|3109.6|29
1642635210000|2022-01-19 23:33:30|3119.67|3110.97|3121.81|3113.11|3122.52|3113.82|3119.67|3110.97|38
1642635220000|2022-01-19 23:33:40|3121.8|3113.1|3122.03|3113.33|3122.1|3113.4|3121.67|3112.97|35
1642635230000|2022-01-19 23:33:50|3121.83|3113.13|3121.87|3113.17|3121.96|3113.26|3121.71|3113.01|35
1642635240000|2022-01-19 23:34:00|3121.95|3113.25|3122.14|3113.44|3122.33|3113.63|3121.85|3113.15|34
1642635250000|2022-01-19 23:34:10|3122.16|3113.46|3122.45|3113.75|3122.71|3114.01|3121.68|3112.98|33
1642635260000|2022-01-19 23:34:20|3122.2|3113.5|3121.83|3113.13|3122.74|3114.04|3121.5|3112.8|32
1642635270000|2022-01-19 23:34:30|3121.85|3113.15|3121.62|3112.92|3121.93|3113.23|3121.58|3112.88|36
1642635280000|2022-01-19 23:34:40|3121.59|3112.89|3121.5|3112.8|3121.59|3112.89|3121.31|3112.61|24
1642635290000|2022-01-19 23:34:50|3121.65|3112.95|3121.47|3112.77|3121.75|3113.05|3121.41|3112.71|20
1642635300000|2022-01-19 23:35:00|3121.35|3112.65|3120.99|3112.29|3121.35|3112.65|3120.81|3112.11|31
1642635310000|2022-01-19 23:35:10|3121.08|3112.38|3120.89|3112.19|3121.08|3112.38|3120.84|3112.14|33
1642635320000|2022-01-19 23:35:20|3121.03|3112.33|3121.28|3112.58|3121.91|3113.21|3120.88|3112.18|37
1642635330000|2022-01-19 23:35:30|3121.05|3112.35|3120.53|3111.83|3121.31|3112.61|3120.48|3111.78|28
1642635340000|2022-01-19 23:35:40|3120.58|3111.88|3120.48|3111.78|3120.71|3112.01|3120.33|3111.63|33
1642635350000|2022-01-19 23:35:50|3120.7|3112|3120.86|3112.16|3120.86|3112.16|3120.7|3112|28
1642635360000|2022-01-19 23:36:00|3120.85|3112.15|3121.19|3112.49|3121.26|3112.56|3120.85|3112.15|28
1642635370000|2022-01-19 23:36:10|3121.18|3112.48|3121.21|3112.51|3121.56|3112.86|3121.17|3112.47|25
1642635380000|2022-01-19 23:36:20|3121.55|3112.85|3122.17|3113.47|3122.22|3113.52|3121.55|3112.85|32
1642635390000|2022-01-19 23:36:30|3122.18|3113.48|3122.31|3113.61|3122.39|3113.69|3122.07|3113.37|34
1642635400000|2022-01-19 23:36:40|3122.29|3113.59|3122.65|3113.95|3122.78|3114.08|3122.11|3113.41|31
1642635410000|2022-01-19 23:36:50|3122.48|3113.78|3122.6|3113.9|3122.71|3114.01|3122.37|3113.67|35
1642635420000|2022-01-19 23:37:00|3122.4|3113.7|3124.03|3115.33|3124.03|3115.33|3122.4|3113.7|30
1642635430000|2022-01-19 23:37:10|3123.66|3114.96|3123.67|3114.97|3124.25|3115.55|3123.59|3114.89|33
1642635440000|2022-01-19 23:37:20|3123.65|3114.95|3123.9|3115.2|3124.02|3115.32|3123.62|3114.92|33
1642635450000|2022-01-19 23:37:30|3123.93|3115.23|3124.09|3115.39|3124.09|3115.39|3123.77|3115.07|23
1642635460000|2022-01-19 23:37:40|3124.08|3115.38|3123.85|3115.15|3124.09|3115.39|3123.74|3115.04|20
1642635470000|2022-01-19 23:37:50|3123.89|3115.19|3124.16|3115.46|3124.36|3115.66|3123.83|3115.13|30
1642635480000|2022-01-19 23:38:00|3124.12|3115.42|3123.56|3114.86|3124.31|3115.61|3123.54|3114.84|32
1642635490000|2022-01-19 23:38:10|3123.58|3114.88|3123.37|3114.67|3123.62|3114.92|3123.35|3114.65|28
1642635500000|2022-01-19 23:38:20|3123.34|3114.64|3123.33|3114.63|3123.51|3114.81|3122.72|3114.02|30
1642635510000|2022-01-19 23:38:30|3123.5|3114.8|3122.57|3113.87|3123.56|3114.86|3122.5|3113.8|34
1642635520000|2022-01-19 23:38:40|3122.63|3113.93|3122.64|3113.94|3122.75|3114.05|3122.39|3113.69|33
1642635530000|2022-01-19 23:38:50|3122.58|3113.88|3122.56|3113.86|3122.73|3114.03|3122.52|3113.82|26
1642635540000|2022-01-19 23:39:00|3122.49|3113.79|3123.25|3114.55|3123.26|3114.56|3122.49|3113.79|23
1642635550000|2022-01-19 23:39:10|3123.21|3114.51|3123.2|3114.5|3123.29|3114.59|3123.17|3114.47|15
1642635560000|2022-01-19 23:39:20|3123.18|3114.48|3123.06|3114.36|3123.2|3114.5|3122.95|3114.25|23
1642635570000|2022-01-19 23:39:30|3122.93|3114.23|3123.8|3115.1|3123.88|3115.18|3122.93|3114.23|27
1642635580000|2022-01-19 23:39:40|3123.78|3115.08|3123.81|3115.11|3123.83|3115.13|3123.68|3114.98|18
1642635590000|2022-01-19 23:39:50|3123.84|3115.14|3123.64|3114.94|3123.93|3115.23|3123.6|3114.9|16
1642635600000|2022-01-19 23:40:00|3123.6|3114.9|3124.08|3115.38|3124.08|3115.38|3123.57|3114.87|27
1642635610000|2022-01-19 23:40:10|3124.07|3115.37|3123.92|3115.22|3124.39|3115.69|3123.92|3115.22|19
1642635620000|2022-01-19 23:40:20|3123.93|3115.23|3123.85|3115.15|3124.09|3115.39|3123.74|3115.04|28
1642635630000|2022-01-19 23:40:30|3123.77|3115.07|3123.76|3115.06|3123.86|3115.16|3123.69|3114.99|31
1642635640000|2022-01-19 23:40:40|3123.77|3115.07|3123.53|3114.83|3123.77|3115.07|3123.23|3114.53|32
1642635650000|2022-01-19 23:40:50|3123.55|3114.85|3123.06|3114.36|3123.56|3114.86|3123.05|3114.35|20
1642635660000|2022-01-19 23:41:00|3123.03|3114.33|3123.24|3114.54|3123.32|3114.62|3122.93|3114.23|31
1642635670000|2022-01-19 23:41:10|3123.23|3114.53|3123.15|3114.45|3123.55|3114.85|3123.05|3114.35|34
1642635680000|2022-01-19 23:41:20|3123.18|3114.48|3123.18|3114.48|3123.21|3114.51|3123.04|3114.34|32
1642635690000|2022-01-19 23:41:30|3123.03|3114.33|3123.17|3114.47|3123.19|3114.49|3123.01|3114.31|18
1642635700000|2022-01-19 23:41:40|3123.2|3114.5|3123.75|3115.05|3124|3115.3|3123.17|3114.47|33
1642635710000|2022-01-19 23:41:50|3123.88|3115.18|3123.59|3114.89|3123.88|3115.18|3123.59|3114.89|29
1642635720000|2022-01-19 23:42:00|3123.69|3114.99|3123.88|3115.18|3123.88|3115.18|3123.69|3114.99|28
1642635730000|2022-01-19 23:42:10|3123.75|3115.05|3123.75|3115.05|3123.86|3115.16|3123.7|3115|31
1642635740000|2022-01-19 23:42:20|3123.82|3115.12|3123.04|3114.34|3123.82|3115.12|3123.03|3114.33|26
1642635750000|2022-01-19 23:42:30|3123.09|3114.39|3123.1|3114.4|3123.52|3114.82|3123.05|3114.35|27
1642635760000|2022-01-19 23:42:40|3122.92|3114.22|3121.22|3112.52|3123.09|3114.39|3121.2|3112.5|35
1642635770000|2022-01-19 23:42:50|3121.19|3112.49|3121.27|3112.57|3121.67|3112.97|3121.04|3112.34|34
1642635780000|2022-01-19 23:43:00|3121.31|3112.61|3120.52|3111.82|3121.33|3112.63|3120.26|3111.56|36
1642635790000|2022-01-19 23:43:10|3120.62|3111.92|3120.67|3111.97|3120.82|3112.12|3120.53|3111.83|33
1642635800000|2022-01-19 23:43:20|3120.54|3111.84|3120.42|3111.72|3120.68|3111.98|3120.41|3111.71|31
1642635810000|2022-01-19 23:43:30|3120.49|3111.79|3119.27|3110.57|3120.49|3111.79|3119.27|3110.57|24
1642635820000|2022-01-19 23:43:40|3119.22|3110.52|3119.63|3110.93|3119.64|3110.94|3118.44|3109.74|28
1642635830000|2022-01-19 23:43:50|3119.53|3110.83|3119.38|3110.68|3119.81|3111.11|3119.04|3110.34|30
1642635840000|2022-01-19 23:44:00|3119.25|3110.55|3119.09|3110.39|3119.25|3110.55|3118.67|3109.97|25
1642635850000|2022-01-19 23:44:10|3119.06|3110.36|3118.96|3110.26|3119.06|3110.36|3118.84|3110.14|30
1642635860000|2022-01-19 23:44:20|3118.88|3110.18|3118.2|3109.5|3118.95|3110.25|3118.08|3109.38|26
1642635870000|2022-01-19 23:44:30|3118.19|3109.49|3119.01|3110.31|3119.01|3110.31|3118.15|3109.45|28
1642635880000|2022-01-19 23:44:40|3118.97|3110.27|3118.77|3110.07|3119.12|3110.42|3118.76|3110.06|33
1642635890000|2022-01-19 23:44:50|3118.76|3110.06|3119.09|3110.39|3119.17|3110.47|3118.75|3110.05|31
1642635900000|2022-01-19 23:45:00|3119.45|3110.75|3118.13|3109.43|3119.82|3111.12|3118.13|3109.43|34
1642635910000|2022-01-19 23:45:10|3118.14|3109.44|3117.32|3108.62|3118.14|3109.44|3117.25|3108.55|36
1642635920000|2022-01-19 23:45:20|3117.33|3108.63|3117.37|3108.67|3117.45|3108.75|3117.13|3108.43|28
1642635930000|2022-01-19 23:45:30|3117.38|3108.68|3117.34|3108.64|3117.48|3108.78|3117.19|3108.49|34
1642635940000|2022-01-19 23:45:40|3117.27|3108.57|3117.35|3108.65|3117.52|3108.82|3117.26|3108.56|31
1642635950000|2022-01-19 23:45:50|3117.31|3108.61|3116.19|3107.49|3117.31|3108.61|3116.09|3107.39|33
1642635960000|2022-01-19 23:46:00|3116.09|3107.39|3116.08|3107.38|3116.18|3107.48|3115.99|3107.29|32
1642635970000|2022-01-19 23:46:10|3116.07|3107.37|3116.12|3107.42|3116.42|3107.72|3116|3107.3|31
1642635980000|2022-01-19 23:46:20|3116.18|3107.48|3115.8|3107.1|3116.35|3107.65|3115.74|3107.04|32
1642635990000|2022-01-19 23:46:30|3115.81|3107.11|3115|3106.3|3115.82|3107.12|3114.89|3106.19|32
1642636000000|2022-01-19 23:46:40|3115.01|3106.31|3114.98|3106.28|3115.1|3106.4|3114.86|3106.16|21
1642636010000|2022-01-19 23:46:50|3114.96|3106.26|3115.07|3106.37|3115.18|3106.48|3114.85|3106.15|30
1642636020000|2022-01-19 23:47:00|3115.15|3106.45|3115.15|3106.45|3115.29|3106.59|3115.05|3106.35|22
1642636030000|2022-01-19 23:47:10|3115.08|3106.38|3115.3|3106.6|3115.33|3106.63|3115.06|3106.36|23
1642636040000|2022-01-19 23:47:20|3115.33|3106.63|3115.25|3106.55|3115.33|3106.63|3115.02|3106.32|27
1642636050000|2022-01-19 23:47:30|3115.14|3106.44|3114.89|3106.19|3115.3|3106.6|3114.89|3106.19|26
1642636060000|2022-01-19 23:47:40|3114.79|3106.09|3114.79|3106.09|3114.82|3106.12|3114.61|3105.91|19
1642636070000|2022-01-19 23:47:50|3114.78|3106.08|3113.74|3105.04|3114.78|3106.08|3113.61|3104.91|23
1642636080000|2022-01-19 23:48:00|3113.73|3105.03|3103.7|3095|3113.73|3105.03|3103.35|3094.65|32
1642636090000|2022-01-19 23:48:10|3103.58|3094.88|3105.23|3096.53|3105.78|3097.08|3103.58|3094.88|38
1642636100000|2022-01-19 23:48:20|3105.26|3096.56|3104.72|3096.02|3106.05|3097.35|3104.72|3096.02|38
1642636110000|2022-01-19 23:48:30|3104.57|3095.87|3103|3094.3|3104.57|3095.87|3102.67|3093.97|36
1642636120000|2022-01-19 23:48:40|3103.01|3094.31|3101.16|3092.46|3103.19|3094.49|3101.16|3092.46|39
1642636130000|2022-01-19 23:48:50|3101.21|3092.51|3101.72|3093.02|3101.72|3093.02|3100.07|3091.37|39
1642636140000|2022-01-19 23:49:00|3101.77|3093.07|3100.09|3091.39|3102.04|3093.34|3100.06|3091.36|36
1642636150000|2022-01-19 23:49:10|3099.96|3091.26|3099.75|3091.05|3100.07|3091.37|3099|3090.3|37
1642636160000|2022-01-19 23:49:20|3099.93|3091.23|3099.09|3090.39|3101.44|3092.74|3099.08|3090.38|39
1642636170000|2022-01-19 23:49:30|3099.07|3090.37|3100.72|3092.02|3100.75|3092.05|3099.03|3090.33|32
1642636180000|2022-01-19 23:49:40|3100.8|3092.1|3099.75|3091.05|3100.87|3092.17|3099.61|3090.91|34
1642636190000|2022-01-19 23:49:50|3099.58|3090.88|3099.21|3090.51|3099.7|3091|3098.92|3090.22|34
1642636200000|2022-01-19 23:50:00|3099.19|3090.49|3099.03|3090.33|3099.33|3090.63|3098.77|3090.07|37
1642636210000|2022-01-19 23:50:10|3099.01|3090.31|3098.23|3089.53|3099.01|3090.31|3098.13|3089.43|30
1642636220000|2022-01-19 23:50:20|3098.24|3089.54|3095.85|3087.15|3098.24|3089.54|3094.85|3086.15|37
1642636230000|2022-01-19 23:50:30|3095.55|3086.85|3095.47|3086.77|3095.94|3087.24|3094.84|3086.14|38
1642636240000|2022-01-19 23:50:40|3095.4|3086.7|3094.99|3086.29|3095.62|3086.92|3094.8|3086.1|35
1642636250000|2022-01-19 23:50:50|3094.97|3086.27|3093.79|3085.09|3095.78|3087.08|3093.6|3084.9|31
1642636260000|2022-01-19 23:51:00|3093.81|3085.11|3092.88|3084.18|3093.84|3085.14|3091.09|3082.39|38
1642636270000|2022-01-19 23:51:10|3092.78|3084.08|3094.69|3085.99|3094.69|3085.99|3092.62|3083.92|38
1642636280000|2022-01-19 23:51:20|3094.63|3085.93|3093.94|3085.24|3095.68|3086.98|3093.79|3085.09|37
1642636290000|2022-01-19 23:51:30|3093.95|3085.25|3094.1|3085.4|3094.25|3085.55|3093.8|3085.1|33
1642636300000|2022-01-19 23:51:40|3093.96|3085.26|3093.23|3084.53|3094.07|3085.37|3093.23|3084.53|36
1642636310000|2022-01-19 23:51:50|3093.2|3084.5|3094.2|3085.5|3094.2|3085.5|3092.85|3084.15|37
1642636320000|2022-01-19 23:52:00|3094.17|3085.47|3092.91|3084.21|3094.34|3085.64|3092.91|3084.21|38
1642636330000|2022-01-19 23:52:10|3092.63|3083.93|3094.15|3085.45|3094.15|3085.45|3092.62|3083.92|39
1642636340000|2022-01-19 23:52:20|3094.01|3085.31|3093.42|3084.72|3094.22|3085.52|3093.26|3084.56|35
1642636350000|2022-01-19 23:52:30|3093.54|3084.84|3091.67|3082.97|3093.55|3084.85|3091.62|3082.92|28
1642636360000|2022-01-19 23:52:40|3091.66|3082.96|3092.18|3083.48|3092.18|3083.48|3091.66|3082.96|31
1642636370000|2022-01-19 23:52:50|3092.21|3083.51|3091.89|3083.19|3092.25|3083.55|3091.52|3082.82|35
1642636380000|2022-01-19 23:53:00|3091.78|3083.08|3091.07|3082.37|3092.02|3083.32|3091.07|3082.37|34
1642636390000|2022-01-19 23:53:10|3090.93|3082.23|3090.03|3081.33|3090.93|3082.23|3089.43|3080.73|40
1642636400000|2022-01-19 23:53:20|3090.08|3081.38|3088.51|3079.81|3090.08|3081.38|3088.32|3079.62|33
1642636410000|2022-01-19 23:53:30|3089.15|3080.45|3089.69|3080.99|3090.22|3081.52|3089.15|3080.45|36
1642636420000|2022-01-19 23:53:40|3089.76|3081.06|3091.35|3082.65|3091.51|3082.81|3089.76|3081.06|36
1642636430000|2022-01-19 23:53:50|3091.37|3082.67|3092.65|3083.95|3092.97|3084.27|3091.36|3082.66|35
1642636440000|2022-01-19 23:54:00|3092.66|3083.96|3093.16|3084.46|3093.46|3084.76|3092.59|3083.89|36
1642636450000|2022-01-19 23:54:10|3093.2|3084.5|3094.17|3085.47|3094.17|3085.47|3092.83|3084.13|32
1642636460000|2022-01-19 23:54:20|3094.07|3085.37|3094.02|3085.32|3094.28|3085.58|3093.19|3084.49|38
1642636470000|2022-01-19 23:54:30|3094.04|3085.34|3094.01|3085.31|3094.33|3085.63|3093.63|3084.93|34
1642636480000|2022-01-19 23:54:40|3093.94|3085.24|3094.59|3085.89|3094.77|3086.07|3093.94|3085.24|27
1642636490000|2022-01-19 23:54:50|3094.62|3085.92|3094.46|3085.76|3094.7|3086|3094.34|3085.64|34
1642636500000|2022-01-19 23:55:00|3094.07|3085.37|3092.65|3083.95|3094.07|3085.37|3092.31|3083.61|35
1642636510000|2022-01-19 23:55:10|3092.68|3083.98|3093.68|3084.98|3093.78|3085.08|3092.64|3083.94|28
1642636520000|2022-01-19 23:55:20|3093.67|3084.97|3094.79|3086.09|3095.2|3086.5|3093.58|3084.88|26
1642636530000|2022-01-19 23:55:30|3094.75|3086.05|3095.27|3086.57|3095.48|3086.78|3094.74|3086.04|26
1642636540000|2022-01-19 23:55:40|3095.47|3086.77|3095.58|3086.88|3096.01|3087.31|3095.4|3086.7|32
1642636550000|2022-01-19 23:55:50|3095.62|3086.92|3095.74|3087.04|3095.75|3087.05|3095.45|3086.75|36
1642636560000|2022-01-19 23:56:00|3095.69|3086.99|3095|3086.3|3095.74|3087.04|3095|3086.3|34
1642636570000|2022-01-19 23:56:10|3095.02|3086.32|3095.1|3086.4|3095.57|3086.87|3094.8|3086.1|35
1642636580000|2022-01-19 23:56:20|3094.98|3086.28|3096.05|3087.35|3096.05|3087.35|3094.96|3086.26|31
1642636590000|2022-01-19 23:56:30|3096.06|3087.36|3095.63|3086.93|3096.07|3087.37|3095.36|3086.66|37
1642636600000|2022-01-19 23:56:40|3095.61|3086.91|3095.43|3086.73|3095.86|3087.16|3095.26|3086.56|30
1642636610000|2022-01-19 23:56:50|3095.39|3086.69|3095.45|3086.75|3095.57|3086.87|3095.15|3086.45|32
1642636620000|2022-01-19 23:57:00|3095.46|3086.76|3095.27|3086.57|3095.49|3086.79|3095.25|3086.55|28
1642636630000|2022-01-19 23:57:10|3095.3|3086.6|3095.28|3086.58|3095.44|3086.74|3095.04|3086.34|28
1642636640000|2022-01-19 23:57:20|3095.3|3086.6|3095.18|3086.48|3095.45|3086.75|3094.89|3086.19|30
1642636650000|2022-01-19 23:57:30|3095.19|3086.49|3095.22|3086.52|3095.22|3086.52|3094.96|3086.26|28
1642636660000|2022-01-19 23:57:40|3095.19|3086.49|3095.9|3087.2|3095.91|3087.21|3095.19|3086.49|34
1642636670000|2022-01-19 23:57:50|3096.05|3087.35|3095.95|3087.25|3096.05|3087.35|3095.68|3086.98|28
1642636680000|2022-01-19 23:58:00|3095.96|3087.26|3094.66|3085.96|3095.96|3087.26|3094.41|3085.71|29
1642636690000|2022-01-19 23:58:10|3094.65|3085.95|3093.85|3085.15|3094.7|3086|3093.85|3085.15|28
1642636700000|2022-01-19 23:58:20|3093.49|3084.79|3093.96|3085.26|3094.22|3085.52|3093.49|3084.79|32
1642636710000|2022-01-19 23:58:30|3093.97|3085.27|3092.04|3083.34|3094.04|3085.34|3092.01|3083.31|36
1642636720000|2022-01-19 23:58:40|3092.02|3083.32|3093.42|3084.72|3093.42|3084.72|3092|3083.3|34
1642636730000|2022-01-19 23:58:50|3093.47|3084.77|3093.2|3084.5|3094.63|3085.93|3093.2|3084.5|39
1642636740000|2022-01-19 23:59:00|3093.24|3084.54|3093.95|3085.25|3094|3085.3|3092.94|3084.24|39
1642636750000|2022-01-19 23:59:10|3093.87|3085.17|3091.34|3082.64|3093.98|3085.28|3090.85|3082.15|37
1642636760000|2022-01-19 23:59:20|3091.42|3082.72|3090.12|3081.42|3091.97|3083.27|3089.97|3081.27|36
1642636770000|2022-01-19 23:59:30|3090.06|3081.36|3089.17|3080.47|3090.08|3081.38|3089.17|3080.47|36
1642636780000|2022-01-19 23:59:40|3089.15|3080.45|3087.61|3078.91|3089.37|3080.67|3087.55|3078.85|37
1642636790000|2022-01-19 23:59:50|3087.59|3078.89|3089.27|3080.57|3089.41|3080.71|3087.48|3078.78|37
1642636800000|2022-01-20 00:00:00|3089.19|3080.49|3091.33|3082.63|3091.91|3083.21|3088.88|3080.18|38
1642636810000|2022-01-20 00:00:10|3091.34|3082.64|3093.12|3084.42|3093.12|3084.42|3091.26|3082.56|39
1642636820000|2022-01-20 00:00:20|3093.01|3084.31|3095.87|3087.17|3095.87|3087.17|3093.01|3084.31|38
1642636830000|2022-01-20 00:00:30|3096.09|3087.39|3094.95|3086.25|3097.06|3088.36|3094.91|3086.21|38
1642636840000|2022-01-20 00:00:40|3094.93|3086.23|3095.23|3086.53|3095.44|3086.74|3094.84|3086.14|37
1642636850000|2022-01-20 00:00:50|3095.22|3086.52|3096.46|3087.76|3096.75|3088.05|3095.2|3086.5|38
1642636860000|2022-01-20 00:01:00|3096.66|3087.96|3096.97|3088.27|3096.97|3088.27|3096.39|3087.69|34
1642636870000|2022-01-20 00:01:10|3096.96|3088.26|3096.58|3087.88|3097.08|3088.38|3096.58|3087.88|35
1642636880000|2022-01-20 00:01:20|3096.46|3087.76|3094.57|3085.87|3096.46|3087.76|3094.57|3085.87|34
1642636890000|2022-01-20 00:01:30|3094.56|3085.86|3093.37|3084.67|3094.7|3086|3093.37|3084.67|37
1642636900000|2022-01-20 00:01:40|3093.36|3084.66|3092.54|3083.84|3093.57|3084.87|3092.54|3083.84|31
1642636910000|2022-01-20 00:01:50|3092.56|3083.86|3093.85|3085.15|3094.34|3085.64|3092.04|3083.34|36
1642636920000|2022-01-20 00:02:00|3093.93|3085.23|3096.91|3088.21|3096.91|3088.21|3093.71|3085.01|35
1642636930000|2022-01-20 00:02:10|3097.24|3088.54|3100.25|3091.55|3100.33|3091.63|3096.73|3088.03|36
1642636940000|2022-01-20 00:02:20|3100.07|3091.37|3099.51|3090.81|3100.3|3091.6|3099.18|3090.48|38
1642636950000|2022-01-20 00:02:30|3099.49|3090.79|3098.94|3090.24|3099.87|3091.17|3098.81|3090.11|36
1642636960000|2022-01-20 00:02:40|3098.95|3090.25|3098.91|3090.21|3099.87|3091.17|3098.47|3089.77|39
1642636970000|2022-01-20 00:02:50|3098.93|3090.23|3097.69|3088.99|3098.93|3090.23|3097.37|3088.67|35
1642636980000|2022-01-20 00:03:00|3097.68|3088.98|3095.09|3086.39|3097.68|3088.98|3095.09|3086.39|38
1642636990000|2022-01-20 00:03:10|3095.29|3086.59|3095.93|3087.23|3096.87|3088.17|3095.29|3086.59|38
1642637000000|2022-01-20 00:03:20|3095.81|3087.11|3095.68|3086.98|3096.4|3087.7|3095.36|3086.66|37
1642637010000|2022-01-20 00:03:30|3095.66|3086.96|3097.66|3088.96|3098.01|3089.31|3095.63|3086.93|35
1642637020000|2022-01-20 00:03:40|3097.63|3088.93|3098|3089.3|3098.38|3089.68|3097.6|3088.9|38
1642637030000|2022-01-20 00:03:50|3098.1|3089.4|3098.65|3089.95|3098.93|3090.23|3098.1|3089.4|37
1642637040000|2022-01-20 00:04:00|3098.64|3089.94|3099.05|3090.35|3099.25|3090.55|3098.59|3089.89|36
1642637050000|2022-01-20 00:04:10|3098.92|3090.22|3097.85|3089.15|3098.92|3090.22|3097.85|3089.15|35
1642637060000|2022-01-20 00:04:20|3097.79|3089.09|3098.86|3090.16|3098.87|3090.17|3097.17|3088.47|39
1642637070000|2022-01-20 00:04:30|3098.9|3090.2|3095.74|3087.04|3098.9|3090.2|3095.74|3087.04|33
1642637080000|2022-01-20 00:04:40|3095.67|3086.97|3094.4|3085.7|3096.24|3087.54|3094.36|3085.66|34
1642637090000|2022-01-20 00:04:50|3094.42|3085.72|3093.05|3084.35|3094.47|3085.77|3092.88|3084.18|37
1642637100000|2022-01-20 00:05:00|3092.85|3084.15|3092.98|3084.28|3093.32|3084.62|3092.64|3083.94|30
1642637110000|2022-01-20 00:05:10|3093.04|3084.34|3094.05|3085.35|3094.05|3085.35|3093.04|3084.34|38
1642637120000|2022-01-20 00:05:20|3094|3085.3|3093.2|3084.5|3094.09|3085.39|3093.03|3084.33|38
1642637130000|2022-01-20 00:05:30|3093.21|3084.51|3091.78|3083.08|3093.66|3084.96|3091.78|3083.08|37
1642637140000|2022-01-20 00:05:40|3091.66|3082.96|3092.9|3084.2|3092.97|3084.27|3091.35|3082.65|38
1642637150000|2022-01-20 00:05:50|3092.82|3084.12|3092.37|3083.67|3093.07|3084.37|3092.37|3083.67|33
1642637160000|2022-01-20 00:06:00|3092.04|3083.34|3092.2|3083.5|3092.56|3083.86|3091.58|3082.88|38
1642637170000|2022-01-20 00:06:10|3092.15|3083.45|3092.89|3084.19|3092.89|3084.19|3091.96|3083.26|33
1642637180000|2022-01-20 00:06:20|3093.06|3084.36|3092.26|3083.56|3093.06|3084.36|3091.59|3082.89|34
1642637190000|2022-01-20 00:06:30|3092.07|3083.37|3092.76|3084.06|3092.76|3084.06|3091.57|3082.87|35
1642637200000|2022-01-20 00:06:40|3092.78|3084.08|3093.3|3084.6|3093.78|3085.08|3092.78|3084.08|35
1642637210000|2022-01-20 00:06:50|3093.29|3084.59|3093.14|3084.44|3093.63|3084.93|3093.14|3084.44|33
1642637220000|2022-01-20 00:07:00|3092.97|3084.27|3092.46|3083.76|3093.01|3084.31|3092.2|3083.5|35
1642637230000|2022-01-20 00:07:10|3093.15|3084.45|3094.22|3085.52|3094.22|3085.52|3093.15|3084.45|29
1642637240000|2022-01-20 00:07:20|3094.3|3085.6|3094.86|3086.16|3094.88|3086.18|3094.3|3085.6|25
1642637250000|2022-01-20 00:07:30|3094.88|3086.18|3096.13|3087.43|3096.13|3087.43|3094.65|3085.95|30
1642637260000|2022-01-20 00:07:40|3096.15|3087.45|3095.82|3087.12|3096.18|3087.48|3095.73|3087.03|32
1642637270000|2022-01-20 00:07:50|3095.86|3087.16|3097.05|3088.35|3097.05|3088.35|3095.69|3086.99|29
1642637280000|2022-01-20 00:08:00|3097.04|3088.34|3098.05|3089.35|3098.57|3089.87|3096.85|3088.15|32
1642637290000|2022-01-20 00:08:10|3098.04|3089.34|3099.43|3090.73|3099.53|3090.83|3097.81|3089.11|37
1642637300000|2022-01-20 00:08:20|3099.39|3090.69|3098.98|3090.28|3099.72|3091.02|3098.61|3089.91|36
1642637310000|2022-01-20 00:08:30|3098.97|3090.27|3098.44|3089.74|3098.97|3090.27|3098.35|3089.65|26
1642637320000|2022-01-20 00:08:40|3098.42|3089.72|3098.75|3090.05|3098.88|3090.18|3098.42|3089.72|31
1642637330000|2022-01-20 00:08:50|3098.76|3090.06|3098.15|3089.45|3098.78|3090.08|3098.15|3089.45|32
1642637340000|2022-01-20 00:09:00|3098.06|3089.36|3099.34|3090.64|3099.51|3090.81|3098.03|3089.33|33
1642637350000|2022-01-20 00:09:10|3099.3|3090.6|3099.41|3090.71|3099.6|3090.9|3099.25|3090.55|22
1642637360000|2022-01-20 00:09:20|3099.45|3090.75|3100.02|3091.32|3100.02|3091.32|3099.45|3090.75|30
1642637370000|2022-01-20 00:09:30|3099.89|3091.19|3101.27|3092.57|3101.84|3093.14|3099.89|3091.19|36
1642637380000|2022-01-20 00:09:40|3101.28|3092.58|3100.02|3091.32|3101.63|3092.93|3099.98|3091.28|34
1642637390000|2022-01-20 00:09:50|3099.99|3091.29|3100.05|3091.35|3100.24|3091.54|3099.88|3091.18|35
1642637400000|2022-01-20 00:10:00|3100.11|3091.41|3100.19|3091.49|3100.29|3091.59|3099.19|3090.49|35
1642637410000|2022-01-20 00:10:10|3100.23|3091.53|3102.42|3093.72|3102.42|3093.72|3100.23|3091.53|39
1642637420000|2022-01-20 00:10:20|3102.43|3093.73|3103.48|3094.78|3103.65|3094.95|3102.39|3093.69|38
1642637430000|2022-01-20 00:10:30|3103.47|3094.77|3103.73|3095.03|3103.98|3095.28|3103.11|3094.41|38
1642637440000|2022-01-20 00:10:40|3103.59|3094.89|3104.96|3096.26|3104.98|3096.28|3103.59|3094.89|30
1642637450000|2022-01-20 00:10:50|3104.95|3096.25|3106.23|3097.53|3106.28|3097.58|3104.93|3096.23|26
1642637460000|2022-01-20 00:11:00|3106.26|3097.56|3106.92|3098.22|3106.94|3098.24|3106.02|3097.32|30
1642637470000|2022-01-20 00:11:10|3106.95|3098.25|3107.97|3099.27|3107.97|3099.27|3106.95|3098.25|30
1642637480000|2022-01-20 00:11:20|3107.94|3099.24|3108.15|3099.45|3108.18|3099.48|3107.91|3099.21|27
1642637490000|2022-01-20 00:11:30|3108.09|3099.39|3109.36|3100.66|3109.36|3100.66|3107.63|3098.93|30
1642637500000|2022-01-20 00:11:40|3109.39|3100.69|3110.36|3101.66|3110.71|3102.01|3109.36|3100.66|35
1642637510000|2022-01-20 00:11:50|3110.4|3101.7|3110.4|3101.7|3111.28|3102.58|3110.21|3101.51|32
1642637520000|2022-01-20 00:12:00|3110.26|3101.56|3110.61|3101.91|3110.72|3102.02|3110.04|3101.34|37
1642637530000|2022-01-20 00:12:10|3110.63|3101.93|3112.11|3103.41|3112.2|3103.5|3110.63|3101.93|32
1642637540000|2022-01-20 00:12:20|3111.94|3103.24|3112.02|3103.32|3112.16|3103.46|3111.85|3103.15|30
1642637550000|2022-01-20 00:12:30|3112.08|3103.38|3112.22|3103.52|3112.27|3103.57|3112.04|3103.34|29
1642637560000|2022-01-20 00:12:40|3112.18|3103.48|3112.59|3103.89|3112.59|3103.89|3111.97|3103.27|27
1642637570000|2022-01-20 00:12:50|3112.46|3103.76|3112.48|3103.78|3112.58|3103.88|3112.42|3103.72|20
1642637580000|2022-01-20 00:13:00|3112.49|3103.79|3113.19|3104.49|3113.19|3104.49|3112.48|3103.78|31
1642637590000|2022-01-20 00:13:10|3113.25|3104.55|3113.15|3104.45|3113.26|3104.56|3113.11|3104.41|26
1642637600000|2022-01-20 00:13:20|3113.22|3104.52|3113.51|3104.81|3113.51|3104.81|3113.18|3104.48|23
1642637610000|2022-01-20 00:13:30|3113.5|3104.8|3113.85|3105.15|3113.96|3105.26|3113.5|3104.8|21
1642637620000|2022-01-20 00:13:40|3113.96|3105.26|3114.09|3105.39|3114.09|3105.39|3113.54|3104.84|33
1642637630000|2022-01-20 00:13:50|3114.18|3105.48|3114.01|3105.31|3114.59|3105.89|3114.01|3105.31|31
1642637640000|2022-01-20 00:14:00|3114.32|3105.62|3114.11|3105.41|3114.47|3105.77|3113.69|3104.99|37
1642637650000|2022-01-20 00:14:10|3114.04|3105.34|3112.3|3103.6|3114.05|3105.35|3111.89|3103.19|36
1642637660000|2022-01-20 00:14:20|3112.42|3103.72|3111.43|3102.73|3113.35|3104.65|3111.33|3102.63|39
1642637670000|2022-01-20 00:14:30|3111.39|3102.69|3109.83|3101.13|3111.39|3102.69|3109.2|3100.5|39
1642637680000|2022-01-20 00:14:40|3109.81|3101.11|3109.53|3100.83|3110.01|3101.31|3109.47|3100.77|35
1642637690000|2022-01-20 00:14:50|3109.51|3100.81|3109.03|3100.33|3109.52|3100.82|3109.01|3100.31|33
1642637700000|2022-01-20 00:15:00|3109|3100.3|3108.62|3099.92|3109|3100.3|3108.04|3099.34|39
1642637710000|2022-01-20 00:15:10|3108.63|3099.93|3109.32|3100.62|3109.45|3100.75|3108.55|3099.85|31
1642637720000|2022-01-20 00:15:20|3109.31|3100.61|3109.31|3100.61|3109.46|3100.76|3109.2|3100.5|30
1642637730000|2022-01-20 00:15:30|3109.27|3100.57|3109.44|3100.74|3109.61|3100.91|3109.25|3100.55|24
1642637740000|2022-01-20 00:15:40|3109.41|3100.71|3107.94|3099.24|3109.41|3100.71|3107.94|3099.24|31
1642637750000|2022-01-20 00:15:50|3107.96|3099.26|3106.92|3098.22|3108.02|3099.32|3106.69|3097.99|35
1642637760000|2022-01-20 00:16:00|3106.93|3098.23|3108.23|3099.53|3108.5|3099.8|3106.82|3098.12|34
1642637770000|2022-01-20 00:16:10|3108.29|3099.59|3109.01|3100.31|3109.44|3100.74|3108.29|3099.59|34
1642637780000|2022-01-20 00:16:20|3109.29|3100.59|3109.03|3100.33|3109.29|3100.59|3108.95|3100.25|34
1642637790000|2022-01-20 00:16:30|3109.11|3100.41|3108.8|3100.1|3109.34|3100.64|3108.49|3099.79|30
1642637800000|2022-01-20 00:16:40|3108.71|3100.01|3107.71|3099.01|3108.99|3100.29|3107.57|3098.87|36
1642637810000|2022-01-20 00:16:50|3107.79|3099.09|3108.31|3099.61|3108.31|3099.61|3107.24|3098.54|30
1642637820000|2022-01-20 00:17:00|3108.15|3099.45|3107.74|3099.04|3108.72|3100.02|3107.72|3099.02|36
1642637830000|2022-01-20 00:17:10|3107.7|3099|3108.56|3099.86|3108.87|3100.17|3107.7|3099|27
1642637840000|2022-01-20 00:17:20|3108.93|3100.23|3109.76|3101.06|3109.91|3101.21|3108.93|3100.23|35
1642637850000|2022-01-20 00:17:30|3110.06|3101.36|3111.3|3102.6|3111.3|3102.6|3109.46|3100.76|38
1642637860000|2022-01-20 00:17:40|3111.36|3102.66|3111.4|3102.7|3111.57|3102.87|3110.89|3102.19|36
1642637870000|2022-01-20 00:17:50|3112.1|3103.4|3112.24|3103.54|3112.36|3103.66|3111.29|3102.59|30
1642637880000|2022-01-20 00:18:00|3112.28|3103.58|3112.86|3104.16|3112.86|3104.16|3112.1|3103.4|29
1642637890000|2022-01-20 00:18:10|3112.8|3104.1|3113.66|3104.96|3114.05|3105.35|3112.53|3103.83|38
1642637900000|2022-01-20 00:18:20|3113.61|3104.91|3114.51|3105.81|3114.8|3106.1|3113.43|3104.73|36
1642637910000|2022-01-20 00:18:30|3114.57|3105.87|3115.85|3107.15|3115.85|3107.15|3114.21|3105.51|40
1642637920000|2022-01-20 00:18:40|3115.49|3106.79|3115.42|3106.72|3115.67|3106.97|3114.99|3106.29|37
1642637930000|2022-01-20 00:18:50|3115.54|3106.84|3115.7|3107|3115.85|3107.15|3115.31|3106.61|31
1642637940000|2022-01-20 00:19:00|3115.75|3107.05|3117.48|3108.78|3117.69|3108.99|3115.6|3106.9|36
1642637950000|2022-01-20 00:19:10|3117.65|3108.95|3117.76|3109.06|3117.88|3109.18|3117.62|3108.92|32
1642637960000|2022-01-20 00:19:20|3117.86|3109.16|3117.62|3108.92|3118.12|3109.42|3117.62|3108.92|25
1642637970000|2022-01-20 00:19:30|3117.56|3108.86|3117.13|3108.43|3117.56|3108.86|3117.12|3108.42|31
1642637980000|2022-01-20 00:19:40|3117.1|3108.4|3117.62|3108.92|3117.62|3108.92|3117.1|3108.4|27
1642637990000|2022-01-20 00:19:50|3117.58|3108.88|3117.36|3108.66|3117.83|3109.13|3117.3|3108.6|31
1642638000000|2022-01-20 00:20:00|3117.31|3108.61|3117.26|3108.56|3117.34|3108.64|3116.99|3108.29|32
1642638010000|2022-01-20 00:20:10|3117.31|3108.61|3117.9|3109.2|3118.13|3109.43|3117.25|3108.55|28
1642638020000|2022-01-20 00:20:20|3117.99|3109.29|3118.38|3109.68|3118.48|3109.78|3117.9|3109.2|33
1642638030000|2022-01-20 00:20:30|3118.42|3109.72|3117.8|3109.1|3118.54|3109.84|3117.8|3109.1|33
1642638040000|2022-01-20 00:20:40|3117.88|3109.18|3117.93|3109.23|3118.02|3109.32|3117.77|3109.07|29
1642638050000|2022-01-20 00:20:50|3117.9|3109.2|3118.37|3109.67|3118.5|3109.8|3117.82|3109.12|28
1642638060000|2022-01-20 00:21:00|3118.3|3109.6|3118.28|3109.58|3118.46|3109.76|3118.27|3109.57|16
1642638070000|2022-01-20 00:21:10|3118.65|3109.95|3118.81|3110.11|3118.91|3110.21|3118.5|3109.8|31
1642638080000|2022-01-20 00:21:20|3118.91|3110.21|3118.89|3110.19|3119.02|3110.32|3118.69|3109.99|29
1642638090000|2022-01-20 00:21:30|3118.77|3110.07|3118.67|3109.97|3118.99|3110.29|3118.45|3109.75|32
1642638100000|2022-01-20 00:21:40|3118.64|3109.94|3118.67|3109.97|3118.92|3110.22|3118.61|3109.91|27
1642638110000|2022-01-20 00:21:50|3118.66|3109.96|3118.27|3109.57|3118.72|3110.02|3118.24|3109.54|30
1642638120000|2022-01-20 00:22:00|3118.26|3109.56|3117.74|3109.04|3118.51|3109.81|3117.71|3109.01|37
1642638130000|2022-01-20 00:22:10|3117.78|3109.08|3117.14|3108.44|3117.78|3109.08|3117.07|3108.37|31
1642638140000|2022-01-20 00:22:20|3117.18|3108.48|3117.63|3108.93|3117.85|3109.15|3117.18|3108.48|34
1642638150000|2022-01-20 00:22:30|3117.93|3109.23|3118.35|3109.65|3118.46|3109.76|3117.9|3109.2|31
1642638160000|2022-01-20 00:22:40|3118.33|3109.63|3119.19|3110.49|3119.31|3110.61|3118.33|3109.63|37
1642638170000|2022-01-20 00:22:50|3119.21|3110.51|3119.14|3110.44|3119.23|3110.53|3119.06|3110.36|17
1642638180000|2022-01-20 00:23:00|3119.13|3110.43|3118.61|3109.91|3119.23|3110.53|3118.33|3109.63|35
1642638190000|2022-01-20 00:23:10|3118.58|3109.88|3118.3|3109.6|3118.75|3110.05|3118.23|3109.53|33
1642638200000|2022-01-20 00:23:20|3118.26|3109.56|3117.51|3108.81|3118.31|3109.61|3117.51|3108.81|38
1642638210000|2022-01-20 00:23:30|3117.58|3108.88|3117.43|3108.73|3117.68|3108.98|3117.43|3108.73|24
1642638220000|2022-01-20 00:23:40|3117.44|3108.74|3117.4|3108.7|3117.61|3108.91|3117.19|3108.49|31
1642638230000|2022-01-20 00:23:50|3117.42|3108.72|3118.33|3109.63|3118.82|3110.12|3117.42|3108.72|36
1642638240000|2022-01-20 00:24:00|3118.34|3109.64|3117.95|3109.25|3118.41|3109.71|3117.57|3108.87|30
1642638250000|2022-01-20 00:24:10|3117.81|3109.11|3118.17|3109.47|3118.17|3109.47|3117.81|3109.11|35
1642638260000|2022-01-20 00:24:20|3117.96|3109.26|3117.79|3109.09|3118.56|3109.86|3117.72|3109.02|37
1642638270000|2022-01-20 00:24:30|3117.87|3109.17|3117.36|3108.66|3118.13|3109.43|3117.34|3108.64|33
1642638280000|2022-01-20 00:24:40|3117.41|3108.71|3116.88|3108.18|3117.42|3108.72|3116.79|3108.09|36
1642638290000|2022-01-20 00:24:50|3116.93|3108.23|3116.54|3107.84|3117.35|3108.65|3116.54|3107.84|36
1642638300000|2022-01-20 00:25:00|3116.53|3107.83|3117.06|3108.36|3117.36|3108.66|3116.53|3107.83|35
1642638310000|2022-01-20 00:25:10|3117.08|3108.38|3117.95|3109.25|3117.95|3109.25|3117.06|3108.36|25
1642638320000|2022-01-20 00:25:20|3117.88|3109.18|3119.77|3111.07|3119.84|3111.14|3117.88|3109.18|32
1642638330000|2022-01-20 00:25:30|3119.78|3111.08|3120.43|3111.73|3120.52|3111.82|3119.67|3110.97|22
1642638340000|2022-01-20 00:25:40|3120.38|3111.68|3120.94|3112.24|3121.11|3112.41|3120.25|3111.55|26
1642638350000|2022-01-20 00:25:50|3120.93|3112.23|3120.75|3112.05|3121.44|3112.74|3120.75|3112.05|33
1642638360000|2022-01-20 00:26:00|3120.83|3112.13|3120.48|3111.78|3121.15|3112.45|3119.37|3110.67|36
1642638370000|2022-01-20 00:26:10|3120.55|3111.85|3119.44|3110.74|3120.68|3111.98|3119.44|3110.74|33
1642638380000|2022-01-20 00:26:20|3119.53|3110.83|3119.45|3110.75|3119.62|3110.92|3118.88|3110.18|35
1642638390000|2022-01-20 00:26:30|3119.47|3110.77|3119.91|3111.21|3120.01|3111.31|3119.47|3110.77|28
1642638400000|2022-01-20 00:26:40|3119.86|3111.16|3119.05|3110.35|3119.91|3111.21|3119.05|3110.35|35
1642638410000|2022-01-20 00:26:50|3119.07|3110.37|3119.37|3110.67|3119.54|3110.84|3119.07|3110.37|31
1642638420000|2022-01-20 00:27:00|3119.44|3110.74|3119.7|3111|3119.93|3111.23|3119.28|3110.58|36
1642638430000|2022-01-20 00:27:10|3119.64|3110.94|3119.49|3110.79|3119.81|3111.11|3119.49|3110.79|32
1642638440000|2022-01-20 00:27:20|3119.32|3110.62|3118.57|3109.87|3119.32|3110.62|3118.53|3109.83|30
1642638450000|2022-01-20 00:27:30|3118.69|3109.99|3118.04|3109.34|3118.98|3110.28|3117.99|3109.29|30
1642638460000|2022-01-20 00:27:40|3117.9|3109.2|3117.65|3108.95|3118.11|3109.41|3117.65|3108.95|33
1642638470000|2022-01-20 00:27:50|3117.66|3108.96|3116.66|3107.96|3117.67|3108.97|3116.66|3107.96|30
1642638480000|2022-01-20 00:28:00|3116.61|3107.91|3114.53|3105.83|3116.7|3108|3114.53|3105.83|37
1642638490000|2022-01-20 00:28:10|3114.63|3105.93|3114.7|3106|3115.36|3106.66|3114.54|3105.84|35
1642638500000|2022-01-20 00:28:20|3114.67|3105.97|3114.62|3105.92|3114.76|3106.06|3114.6|3105.9|30
1642638510000|2022-01-20 00:28:30|3114.56|3105.86|3113.08|3104.38|3114.58|3105.88|3113.01|3104.31|33
1642638520000|2022-01-20 00:28:40|3112.94|3104.24|3113.52|3104.82|3113.8|3105.1|3112.94|3104.24|36
1642638530000|2022-01-20 00:28:50|3113.57|3104.87|3113.88|3105.18|3114.01|3105.31|3113.49|3104.79|27
1642638540000|2022-01-20 00:29:00|3113.98|3105.28|3115.07|3106.37|3115.07|3106.37|3113.74|3105.04|33
1642638550000|2022-01-20 00:29:10|3115.03|3106.33|3115.17|3106.47|3115.46|3106.76|3114.8|3106.1|34
1642638560000|2022-01-20 00:29:20|3115.36|3106.66|3115.86|3107.16|3116.17|3107.47|3115.13|3106.43|36
1642638570000|2022-01-20 00:29:30|3115.9|3107.2|3115.24|3106.54|3115.9|3107.2|3115.13|3106.43|24
1642638580000|2022-01-20 00:29:40|3115.19|3106.49|3115.37|3106.67|3115.43|3106.73|3115.19|3106.49|25
1642638590000|2022-01-20 00:29:50|3115.42|3106.72|3115.53|3106.83|3115.53|3106.83|3115.36|3106.66|13
1642638600000|2022-01-20 00:30:00|3115.46|3106.76|3115.48|3106.78|3115.52|3106.82|3114.59|3105.89|29
1642638610000|2022-01-20 00:30:10|3115.49|3106.79|3116.63|3107.93|3116.86|3108.16|3115.46|3106.76|29
1642638620000|2022-01-20 00:30:20|3116.64|3107.94|3116.68|3107.98|3116.75|3108.05|3116.1|3107.4|21
1642638630000|2022-01-20 00:30:30|3116.72|3108.02|3116.58|3107.88|3116.89|3108.19|3116.47|3107.77|26
1642638640000|2022-01-20 00:30:40|3116.64|3107.94|3116.64|3107.94|3116.76|3108.06|3116.47|3107.77|27
1642638650000|2022-01-20 00:30:50|3116.55|3107.85|3116.23|3107.53|3116.78|3108.08|3116.17|3107.47|26
1642638660000|2022-01-20 00:31:00|3116.29|3107.59|3116.42|3107.72|3116.48|3107.78|3116.06|3107.36|30
1642638670000|2022-01-20 00:31:10|3116.35|3107.65|3116.22|3107.52|3116.49|3107.79|3116.06|3107.36|35
1642638680000|2022-01-20 00:31:20|3116.28|3107.58|3117.46|3108.76|3117.82|3109.12|3116.14|3107.44|34
1642638690000|2022-01-20 00:31:30|3117.33|3108.63|3117.27|3108.57|3117.49|3108.79|3116.46|3107.76|36
1642638700000|2022-01-20 00:31:40|3117.26|3108.56|3117.79|3109.09|3118.07|3109.37|3117.2|3108.5|30
1642638710000|2022-01-20 00:31:50|3117.98|3109.28|3117.85|3109.15|3118.15|3109.45|3117.69|3108.99|35
1642638720000|2022-01-20 00:32:00|3117.77|3109.07|3117.55|3108.85|3117.77|3109.07|3117.23|3108.53|29
1642638730000|2022-01-20 00:32:10|3117.63|3108.93|3117.46|3108.76|3117.83|3109.13|3117.42|3108.72|26
1642638740000|2022-01-20 00:32:20|3117.43|3108.73|3117.71|3109.01|3117.75|3109.05|3117.43|3108.73|24
1642638750000|2022-01-20 00:32:30|3117.72|3109.02|3117.94|3109.24|3117.94|3109.24|3117.65|3108.95|22
1642638760000|2022-01-20 00:32:40|3117.73|3109.03|3117.56|3108.86|3118.6|3109.9|3117.48|3108.78|33
1642638770000|2022-01-20 00:32:50|3117.6|3108.9|3117.43|3108.73|3117.84|3109.14|3117.39|3108.69|29
1642638780000|2022-01-20 00:33:00|3117.63|3108.93|3117.63|3108.93|3117.63|3108.93|3117.39|3108.69|27
1642638790000|2022-01-20 00:33:10|3117.58|3108.88|3118.38|3109.68|3118.42|3109.72|3117.58|3108.88|28
1642638800000|2022-01-20 00:33:20|3118.37|3109.67|3119.37|3110.67|3119.38|3110.68|3118.34|3109.64|32
1642638810000|2022-01-20 00:33:30|3119.36|3110.66|3118.87|3110.17|3119.36|3110.66|3118.82|3110.12|29
1642638820000|2022-01-20 00:33:40|3118.76|3110.06|3119.06|3110.36|3119.53|3110.83|3118.75|3110.05|35
1642638830000|2022-01-20 00:33:50|3119.08|3110.38|3119.54|3110.84|3119.72|3111.02|3119.07|3110.37|31
1642638840000|2022-01-20 00:34:00|3119.67|3110.97|3120.37|3111.67|3120.78|3112.08|3119.67|3110.97|37
1642638850000|2022-01-20 00:34:10|3120.36|3111.66|3120.99|3112.29|3121.42|3112.72|3120.22|3111.52|31
1642638860000|2022-01-20 00:34:20|3121.1|3112.4|3122.41|3113.71|3122.81|3114.11|3120.93|3112.23|33
1642638870000|2022-01-20 00:34:30|3122.63|3113.93|3125.45|3116.75|3125.45|3116.75|3122.4|3113.7|36
1642638880000|2022-01-20 00:34:40|3125.7|3117|3125.12|3116.42|3126.23|3117.53|3124.9|3116.2|38
1642638890000|2022-01-20 00:34:50|3124.91|3116.21|3125.51|3116.81|3125.97|3117.27|3124.91|3116.21|35
1642638900000|2022-01-20 00:35:00|3125.5|3116.8|3125.66|3116.96|3126|3117.3|3125.19|3116.49|39
1642638910000|2022-01-20 00:35:10|3125.84|3117.14|3125.76|3117.06|3126.06|3117.36|3125.51|3116.81|22
1642638920000|2022-01-20 00:35:20|3125.75|3117.05|3126.45|3117.75|3126.51|3117.81|3125.75|3117.05|23
1642638930000|2022-01-20 00:35:30|3126.48|3117.78|3126.55|3117.85|3126.62|3117.92|3126.29|3117.59|26
1642638940000|2022-01-20 00:35:40|3126.58|3117.88|3126.58|3117.88|3126.72|3118.02|3126.35|3117.65|30
1642638950000|2022-01-20 00:35:50|3126.55|3117.85|3126.21|3117.51|3126.64|3117.94|3126.13|3117.43|29
1642638960000|2022-01-20 00:36:00|3126.26|3117.56|3126.21|3117.51|3126.3|3117.6|3126.18|3117.48|19
1642638970000|2022-01-20 00:36:10|3126.23|3117.53|3126.18|3117.48|3126.31|3117.61|3125.91|3117.21|30
1642638980000|2022-01-20 00:36:20|3126.12|3117.42|3125.88|3117.18|3126.24|3117.54|3125.69|3116.99|28
1642638990000|2022-01-20 00:36:30|3125.84|3117.14|3126.18|3117.48|3126.22|3117.52|3125.81|3117.11|27
1642639000000|2022-01-20 00:36:40|3126.14|3117.44|3125.87|3117.17|3126.2|3117.5|3125.78|3117.08|29
1642639010000|2022-01-20 00:36:50|3125.52|3116.82|3124.28|3115.58|3125.52|3116.82|3124.28|3115.58|34
1642639020000|2022-01-20 00:37:00|3124.39|3115.69|3123.37|3114.67|3125.03|3116.33|3123.37|3114.67|37
1642639030000|2022-01-20 00:37:10|3123.36|3114.66|3122.71|3114.01|3123.36|3114.66|3122.58|3113.88|25
1642639040000|2022-01-20 00:37:20|3122.77|3114.07|3121.01|3112.31|3122.78|3114.08|3120.97|3112.27|30
1642639050000|2022-01-20 00:37:30|3120.97|3112.27|3121.82|3113.12|3121.82|3113.12|3120.97|3112.27|36
1642639060000|2022-01-20 00:37:40|3121.8|3113.1|3121.57|3112.87|3122.12|3113.42|3121.42|3112.72|31
1642639070000|2022-01-20 00:37:50|3121.52|3112.82|3122.04|3113.34|3122.17|3113.47|3121.11|3112.41|35
1642639080000|2022-01-20 00:38:00|3121.96|3113.26|3121.58|3112.88|3122.23|3113.53|3121.54|3112.84|32
1642639090000|2022-01-20 00:38:10|3121.65|3112.95|3122.65|3113.95|3122.76|3114.06|3121.65|3112.95|34
1642639100000|2022-01-20 00:38:20|3122.71|3114.01|3122.02|3113.32|3122.73|3114.03|3121.91|3113.21|32
1642639110000|2022-01-20 00:38:30|3121.98|3113.28|3120.95|3112.25|3122.09|3113.39|3120.94|3112.24|33
1642639120000|2022-01-20 00:38:40|3120.98|3112.28|3120.81|3112.11|3121.02|3112.32|3120.41|3111.71|34
1642639130000|2022-01-20 00:38:50|3120.84|3112.14|3120.3|3111.6|3120.84|3112.14|3120.18|3111.48|33
1642639140000|2022-01-20 00:39:00|3120.32|3111.62|3120.67|3111.97|3120.74|3112.04|3120.19|3111.49|36
1642639150000|2022-01-20 00:39:10|3120.74|3112.04|3121.21|3112.51|3121.45|3112.75|3120.74|3112.04|32
1642639160000|2022-01-20 00:39:20|3121.07|3112.37|3119.24|3110.54|3121.07|3112.37|3119.05|3110.35|31
1642639170000|2022-01-20 00:39:30|3119.38|3110.68|3118.83|3110.13|3119.65|3110.95|3118.82|3110.12|32
1642639180000|2022-01-20 00:39:40|3118.93|3110.23|3119.94|3111.24|3119.94|3111.24|3118.66|3109.96|37
1642639190000|2022-01-20 00:39:50|3119.89|3111.19|3119.89|3111.19|3120.41|3111.71|3119.75|3111.05|26
1642639200000|2022-01-20 00:40:00|3120.03|3111.33|3120.5|3111.8|3120.58|3111.88|3119.8|3111.1|32
1642639210000|2022-01-20 00:40:10|3120.94|3112.24|3121.67|3112.97|3121.76|3113.06|3120.71|3112.01|36
1642639220000|2022-01-20 00:40:20|3121.49|3112.79|3121.77|3113.07|3122.72|3114.02|3121.49|3112.79|36
1642639230000|2022-01-20 00:40:30|3121.76|3113.06|3120.94|3112.24|3121.79|3113.09|3120.83|3112.13|33
1642639240000|2022-01-20 00:40:40|3120.88|3112.18|3120.37|3111.67|3120.89|3112.19|3120.3|3111.6|26
1642639250000|2022-01-20 00:40:50|3120.38|3111.68|3119.35|3110.65|3120.44|3111.74|3119.18|3110.48|30
1642639260000|2022-01-20 00:41:00|3119.38|3110.68|3118.88|3110.18|3119.38|3110.68|3118.84|3110.14|31
1642639270000|2022-01-20 00:41:10|3118.78|3110.08|3118.54|3109.84|3118.86|3110.16|3118.49|3109.79|31
1642639280000|2022-01-20 00:41:20|3118.55|3109.85|3116.7|3108|3118.55|3109.85|3116.59|3107.89|33
1642639290000|2022-01-20 00:41:30|3116.3|3107.6|3117.01|3108.31|3117.76|3109.06|3116.3|3107.6|35
1642639300000|2022-01-20 00:41:40|3116.93|3108.23|3116.04|3107.34|3116.93|3108.23|3115.91|3107.21|34
1642639310000|2022-01-20 00:41:50|3115.97|3107.27|3116.08|3107.38|3116.2|3107.5|3115.51|3106.81|34
1642639320000|2022-01-20 00:42:00|3116.07|3107.37|3116.3|3107.6|3116.3|3107.6|3116.01|3107.31|22
1642639330000|2022-01-20 00:42:10|3116.37|3107.67|3117.01|3108.31|3117.14|3108.44|3116.3|3107.6|27
1642639340000|2022-01-20 00:42:20|3116.93|3108.23|3116.53|3107.83|3117.06|3108.36|3116.52|3107.82|26
1642639350000|2022-01-20 00:42:30|3116.58|3107.88|3117.01|3108.31|3117.01|3108.31|3116.58|3107.88|28
1642639360000|2022-01-20 00:42:40|3117.05|3108.35|3117.12|3108.42|3117.12|3108.42|3116.93|3108.23|25
1642639370000|2022-01-20 00:42:50|3117.05|3108.35|3117.34|3108.64|3117.34|3108.64|3117|3108.3|24
1642639380000|2022-01-20 00:43:00|3117.25|3108.55|3117.08|3108.38|3117.61|3108.91|3117.07|3108.37|23
1642639390000|2022-01-20 00:43:10|3117.07|3108.37|3117.03|3108.33|3117.19|3108.49|3117|3108.3|29
1642639400000|2022-01-20 00:43:20|3117|3108.3|3117.17|3108.47|3117.24|3108.54|3116.96|3108.26|21
1642639410000|2022-01-20 00:43:30|3117.16|3108.46|3117.16|3108.46|3117.16|3108.46|3117.02|3108.32|15
1642639420000|2022-01-20 00:43:40|3117.17|3108.47|3117.33|3108.63|3117.33|3108.63|3117.02|3108.32|22
1642639430000|2022-01-20 00:43:50|3117.35|3108.65|3117.07|3108.37|3117.4|3108.7|3117.07|3108.37|24
1642639440000|2022-01-20 00:44:00|3117.02|3108.32|3115.78|3107.08|3117.02|3108.32|3115.55|3106.85|35
1642639450000|2022-01-20 00:44:10|3115.73|3107.03|3115.89|3107.19|3115.98|3107.28|3115.73|3107.03|20
1642639460000|2022-01-20 00:44:20|3115.74|3107.04|3115.8|3107.1|3116.23|3107.53|3115.73|3107.03|37
1642639470000|2022-01-20 00:44:30|3115.77|3107.07|3116.22|3107.52|3116.22|3107.52|3115.7|3107|32
1642639480000|2022-01-20 00:44:40|3116.53|3107.83|3117.71|3109.01|3117.78|3109.08|3116.53|3107.83|35
1642639490000|2022-01-20 00:44:50|3117.62|3108.92|3118.08|3109.38|3118.72|3110.02|3117.62|3108.92|35
1642639500000|2022-01-20 00:45:00|3118.1|3109.4|3117.33|3108.63|3118.24|3109.54|3117.21|3108.51|34
1642639510000|2022-01-20 00:45:10|3117.35|3108.65|3115.85|3107.15|3117.44|3108.74|3115.76|3107.06|35
1642639520000|2022-01-20 00:45:20|3115.9|3107.2|3115.59|3106.89|3116.13|3107.43|3115.47|3106.77|33
1642639530000|2022-01-20 00:45:30|3115.58|3106.88|3115.22|3106.52|3115.76|3107.06|3115.17|3106.47|34
1642639540000|2022-01-20 00:45:40|3115.21|3106.51|3115.46|3106.76|3116.2|3107.5|3115.1|3106.4|31
1642639550000|2022-01-20 00:45:50|3115.45|3106.75|3115.31|3106.61|3115.45|3106.75|3115.19|3106.49|29
1642639560000|2022-01-20 00:46:00|3115.36|3106.66|3115.06|3106.36|3115.39|3106.69|3115.05|3106.35|32
1642639570000|2022-01-20 00:46:10|3114.99|3106.29|3115.09|3106.39|3115.11|3106.41|3114.97|3106.27|30
1642639580000|2022-01-20 00:46:20|3115.08|3106.38|3116.79|3108.09|3116.79|3108.09|3115.02|3106.32|30
1642639590000|2022-01-20 00:46:30|3117.65|3108.95|3117.31|3108.61|3117.65|3108.95|3116.96|3108.26|37
1642639600000|2022-01-20 00:46:40|3117.29|3108.59|3116.91|3108.21|3117.29|3108.59|3116.72|3108.02|33
1642639610000|2022-01-20 00:46:50|3116.93|3108.23|3117.78|3109.08|3117.84|3109.14|3116.9|3108.2|33
1642639620000|2022-01-20 00:47:00|3117.7|3109|3116.82|3108.12|3117.74|3109.04|3116.6|3107.9|35
1642639630000|2022-01-20 00:47:10|3116.85|3108.15|3116.17|3107.47|3116.88|3108.18|3116|3107.3|32
1642639640000|2022-01-20 00:47:20|3116.13|3107.43|3116.06|3107.36|3116.21|3107.51|3115.78|3107.08|33
1642639650000|2022-01-20 00:47:30|3116.12|3107.42|3116.13|3107.43|3116.2|3107.5|3115.83|3107.13|28
1642639660000|2022-01-20 00:47:40|3116.14|3107.44|3116.13|3107.43|3116.15|3107.45|3115.94|3107.24|25
1642639670000|2022-01-20 00:47:50|3116.14|3107.44|3116.14|3107.44|3116.15|3107.45|3116.06|3107.36|25
1642639680000|2022-01-20 00:48:00|3116.13|3107.43|3116|3107.3|3116.14|3107.44|3115.97|3107.27|28
1642639690000|2022-01-20 00:48:10|3116.02|3107.32|3116.11|3107.41|3116.11|3107.41|3116.02|3107.32|21
1642639700000|2022-01-20 00:48:20|3116.1|3107.4|3117.07|3108.37|3117.11|3108.41|3116.07|3107.37|31
1642639710000|2022-01-20 00:48:30|3117.05|3108.35|3117.35|3108.65|3117.96|3109.26|3117.02|3108.32|27
1642639720000|2022-01-20 00:48:40|3117.09|3108.39|3118.28|3109.58|3118.34|3109.64|3117.09|3108.39|37
1642639730000|2022-01-20 00:48:50|3118.02|3109.32|3117.92|3109.22|3118.28|3109.58|3117.6|3108.9|28
1642639740000|2022-01-20 00:49:00|3117.96|3109.26|3119.91|3111.21|3120.05|3111.35|3117.96|3109.26|37
1642639750000|2022-01-20 00:49:10|3119.64|3110.94|3119.66|3110.96|3119.91|3111.21|3119.47|3110.77|25
1642639760000|2022-01-20 00:49:20|3119.7|3111|3120.42|3111.72|3120.56|3111.86|3119.68|3110.98|24
1642639770000|2022-01-20 00:49:30|3120.41|3111.71|3120.05|3111.35|3120.41|3111.71|3119.89|3111.19|31
1642639780000|2022-01-20 00:49:40|3119.97|3111.27|3119.94|3111.24|3120.04|3111.34|3119.94|3111.24|31
1642639790000|2022-01-20 00:49:50|3119.95|3111.25|3120.15|3111.45|3120.36|3111.66|3119.43|3110.73|35
1642639800000|2022-01-20 00:50:00|3119.93|3111.23|3118.99|3110.29|3119.93|3111.23|3118.84|3110.14|32
1642639810000|2022-01-20 00:50:10|3118.97|3110.27|3120.27|3111.57|3120.66|3111.96|3118.95|3110.25|34
1642639820000|2022-01-20 00:50:20|3119.93|3111.23|3120.48|3111.78|3120.52|3111.82|3119.61|3110.91|28
1642639830000|2022-01-20 00:50:30|3120.42|3111.72|3119.77|3111.07|3120.44|3111.74|3119.72|3111.02|32
1642639840000|2022-01-20 00:50:40|3119.83|3111.13|3118.26|3109.56|3119.83|3111.13|3118.25|3109.55|36
1642639850000|2022-01-20 00:50:50|3118.21|3109.51|3118.58|3109.88|3118.58|3109.88|3118.16|3109.46|29
1642639860000|2022-01-20 00:51:00|3118.59|3109.89|3118.44|3109.74|3118.94|3110.24|3118.23|3109.53|27
1642639870000|2022-01-20 00:51:10|3118.38|3109.68|3116.89|3108.19|3118.38|3109.68|3116.89|3108.19|37
1642639880000|2022-01-20 00:51:20|3116.78|3108.08|3116.35|3107.65|3116.78|3108.08|3116.05|3107.35|35
1642639890000|2022-01-20 00:51:30|3116.19|3107.49|3114.73|3106.03|3116.24|3107.54|3114.63|3105.93|35
1642639900000|2022-01-20 00:51:40|3114.67|3105.97|3113.39|3104.69|3114.77|3106.07|3113.23|3104.53|35
1642639910000|2022-01-20 00:51:50|3113.47|3104.77|3113.64|3104.94|3114.11|3105.41|3113.34|3104.64|35
1642639920000|2022-01-20 00:52:00|3113.77|3105.07|3112.05|3103.35|3114.06|3105.36|3112.04|3103.34|39
1642639930000|2022-01-20 00:52:10|3112.16|3103.46|3112.65|3103.95|3113.01|3104.31|3111.89|3103.19|37
1642639940000|2022-01-20 00:52:20|3112.66|3103.96|3112.19|3103.49|3112.66|3103.96|3111.96|3103.26|26
1642639950000|2022-01-20 00:52:30|3112.14|3103.44|3112.53|3103.83|3112.68|3103.98|3112.01|3103.31|32
1642639960000|2022-01-20 00:52:40|3112.58|3103.88|3111.71|3103.01|3112.59|3103.89|3111.56|3102.86|35
1642639970000|2022-01-20 00:52:50|3111.66|3102.96|3111.84|3103.14|3111.88|3103.18|3111.66|3102.96|29
1642639980000|2022-01-20 00:53:00|3111.87|3103.17|3112.83|3104.13|3112.88|3104.18|3111.75|3103.05|33
1642639990000|2022-01-20 00:53:10|3112.8|3104.1|3113.81|3105.11|3114.33|3105.63|3112.63|3103.93|30
1642640000000|2022-01-20 00:53:20|3113.93|3105.23|3114.92|3106.22|3115.31|3106.61|3113.93|3105.23|37
1642640010000|2022-01-20 00:53:30|3114.89|3106.19|3114.75|3106.05|3115.99|3107.29|3114.66|3105.96|37
1642640020000|2022-01-20 00:53:40|3114.79|3106.09|3114.78|3106.08|3114.97|3106.27|3114.76|3106.06|29
1642640030000|2022-01-20 00:53:50|3114.87|3106.17|3114.87|3106.17|3114.89|3106.19|3114.46|3105.76|34
1642640040000|2022-01-20 00:54:00|3114.86|3106.16|3115.3|3106.6|3115.37|3106.67|3114.86|3106.16|35
1642640050000|2022-01-20 00:54:10|3115.31|3106.61|3115.23|3106.53|3115.31|3106.61|3114.93|3106.23|33
1642640060000|2022-01-20 00:54:20|3114.97|3106.27|3117.83|3109.13|3117.83|3109.13|3114.87|3106.17|36
1642640070000|2022-01-20 00:54:30|3117.99|3109.29|3119.73|3111.03|3119.73|3111.03|3117.99|3109.29|36
1642640080000|2022-01-20 00:54:40|3119.65|3110.95|3121.39|3112.69|3121.39|3112.69|3119.53|3110.83|35
1642640090000|2022-01-20 00:54:50|3121.25|3112.55|3121.28|3112.58|3121.28|3112.58|3121.12|3112.42|14
1642640100000|2022-01-20 00:55:00|3121.34|3112.64|3121.97|3113.27|3122.07|3113.37|3120.53|3111.83|37
1642640110000|2022-01-20 00:55:10|3121.93|3113.23|3122.75|3114.05|3122.79|3114.09|3121.56|3112.86|29
1642640120000|2022-01-20 00:55:20|3122.89|3114.19|3122.88|3114.18|3122.91|3114.21|3122.65|3113.95|32
1642640130000|2022-01-20 00:55:30|3122.85|3114.15|3123.6|3114.9|3123.6|3114.9|3122.37|3113.67|29
1642640140000|2022-01-20 00:55:40|3123.69|3114.99|3122.63|3113.93|3123.79|3115.09|3122.42|3113.72|36
1642640150000|2022-01-20 00:55:50|3122.68|3113.98|3123.02|3114.32|3123.43|3114.73|3122.68|3113.98|35
1642640160000|2022-01-20 00:56:00|3123.08|3114.38|3121.55|3112.85|3123.19|3114.49|3121.55|3112.85|33
1642640170000|2022-01-20 00:56:10|3121.47|3112.77|3122.23|3113.53|3122.52|3113.82|3121.47|3112.77|37
1642640180000|2022-01-20 00:56:20|3122.29|3113.59|3122.83|3114.13|3122.85|3114.15|3122.29|3113.59|34
1642640190000|2022-01-20 00:56:30|3122.82|3114.12|3122.95|3114.25|3122.95|3114.25|3122.65|3113.95|31
1642640200000|2022-01-20 00:56:40|3122.94|3114.24|3122.36|3113.66|3123.17|3114.47|3122.3|3113.6|35
1642640210000|2022-01-20 00:56:50|3122.35|3113.65|3122.86|3114.16|3122.86|3114.16|3121.65|3112.95|36
1642640220000|2022-01-20 00:57:00|3122.9|3114.2|3121.57|3112.87|3122.9|3114.2|3121.42|3112.72|35
1642640230000|2022-01-20 00:57:10|3121.61|3112.91|3121.53|3112.83|3121.65|3112.95|3121.14|3112.44|30
1642640240000|2022-01-20 00:57:20|3121.44|3112.74|3120.48|3111.78|3121.5|3112.8|3120.42|3111.72|33
1642640250000|2022-01-20 00:57:30|3120.46|3111.76|3119.76|3111.06|3121|3112.3|3119.76|3111.06|33
1642640260000|2022-01-20 00:57:40|3119.78|3111.08|3119.59|3110.89|3119.79|3111.09|3119.57|3110.87|25
1642640270000|2022-01-20 00:57:50|3119.69|3110.99|3118.89|3110.19|3119.7|3111|3118.89|3110.19|25
1642640280000|2022-01-20 00:58:00|3118.92|3110.22|3118.55|3109.85|3118.93|3110.23|3118.55|3109.85|23
1642640290000|2022-01-20 00:58:10|3118.6|3109.9|3118.58|3109.88|3118.81|3110.11|3118.48|3109.78|32
1642640300000|2022-01-20 00:58:20|3118.59|3109.89|3119.93|3111.23|3119.93|3111.23|3118.59|3109.89|28
1642640310000|2022-01-20 00:58:30|3119.92|3111.22|3119.44|3110.74|3120.12|3111.42|3118.92|3110.22|33
1642640320000|2022-01-20 00:58:40|3119.43|3110.73|3118.62|3109.92|3119.43|3110.73|3118.49|3109.79|32
1642640330000|2022-01-20 00:58:50|3118.64|3109.94|3118.59|3109.89|3118.74|3110.04|3118.49|3109.79|23
1642640340000|2022-01-20 00:59:00|3118.54|3109.84|3118.58|3109.88|3118.74|3110.04|3118.42|3109.72|26
1642640350000|2022-01-20 00:59:10|3118.53|3109.83|3118.43|3109.73|3118.64|3109.94|3118.39|3109.69|25
1642640360000|2022-01-20 00:59:20|3118.44|3109.74|3118.31|3109.61|3118.5|3109.8|3118.28|3109.58|19
1642640370000|2022-01-20 00:59:30|3118.41|3109.71|3118.34|3109.64|3118.66|3109.96|3118.28|3109.58|32
1642640380000|2022-01-20 00:59:40|3118.35|3109.65|3118.3|3109.6|3118.36|3109.66|3118.22|3109.52|29
1642640390000|2022-01-20 00:59:50|3118.35|3109.65|3118.08|3109.38|3118.52|3109.82|3118.08|3109.38|30
1642640400000|2022-01-20 01:00:00|3118.07|3109.37|3120.75|3112.05|3121.05|3112.35|3117.98|3109.28|37
1642640410000|2022-01-20 01:00:10|3120.9|3112.2|3120.52|3111.82|3122.02|3113.32|3120.52|3111.82|36
1642640420000|2022-01-20 01:00:20|3120.53|3111.83|3120.6|3111.9|3121.02|3112.32|3120.07|3111.37|37
1642640430000|2022-01-20 01:00:30|3120.41|3111.71|3120.42|3111.72|3120.96|3112.26|3120.21|3111.51|36
1642640440000|2022-01-20 01:00:40|3120.43|3111.73|3119.05|3110.35|3120.43|3111.73|3119|3110.3|38
1642640450000|2022-01-20 01:00:50|3118.97|3110.27|3118.12|3109.42|3118.99|3110.29|3117.89|3109.19|34
1642640460000|2022-01-20 01:01:00|3117.92|3109.22|3118.39|3109.69|3118.41|3109.71|3117.92|3109.22|30
1642640470000|2022-01-20 01:01:10|3118.38|3109.68|3117.15|3108.45|3118.38|3109.68|3117.09|3108.39|37
1642640480000|2022-01-20 01:01:20|3117.16|3108.46|3117.47|3108.77|3117.59|3108.89|3117.16|3108.46|27
1642640490000|2022-01-20 01:01:30|3117.48|3108.78|3117.64|3108.94|3117.77|3109.07|3117.45|3108.75|28
1642640500000|2022-01-20 01:01:40|3117.66|3108.96|3117.44|3108.74|3117.78|3109.08|3117.44|3108.74|25
1642640510000|2022-01-20 01:01:50|3117.45|3108.75|3117.38|3108.68|3117.55|3108.85|3117.29|3108.59|19
1642640520000|2022-01-20 01:02:00|3117.35|3108.65|3117.37|3108.67|3117.46|3108.76|3117.26|3108.56|31
1642640530000|2022-01-20 01:02:10|3117.5|3108.8|3117.57|3108.87|3117.71|3109.01|3117.22|3108.52|30
1642640540000|2022-01-20 01:02:20|3117.71|3109.01|3116.23|3107.53|3117.86|3109.16|3116.12|3107.42|35
1642640550000|2022-01-20 01:02:30|3116.12|3107.42|3116.36|3107.66|3116.36|3107.66|3116.06|3107.36|30
1642640560000|2022-01-20 01:02:40|3116.38|3107.68|3116.55|3107.85|3116.77|3108.07|3116.34|3107.64|33
1642640570000|2022-01-20 01:02:50|3116.46|3107.76|3116.54|3107.84|3116.64|3107.94|3116.45|3107.75|23
1642640580000|2022-01-20 01:03:00|3116.55|3107.85|3117.05|3108.35|3117.34|3108.64|3116.4|3107.7|37
1642640590000|2022-01-20 01:03:10|3117.11|3108.41|3117.65|3108.95|3117.69|3108.99|3116.96|3108.26|28
1642640600000|2022-01-20 01:03:20|3117.63|3108.93|3118.63|3109.93|3119.21|3110.51|3117.5|3108.8|33
1642640610000|2022-01-20 01:03:30|3118.51|3109.81|3118.56|3109.86|3118.84|3110.14|3118.4|3109.7|25
1642640620000|2022-01-20 01:03:40|3118.57|3109.87|3119.44|3110.74|3119.75|3111.05|3118.5|3109.8|29
1642640630000|2022-01-20 01:03:50|3119.42|3110.72|3119.66|3110.96|3119.66|3110.96|3119.42|3110.72|26
1642640640000|2022-01-20 01:04:00|3119.65|3110.95|3119.64|3110.94|3119.66|3110.96|3119.62|3110.92|14
1642640650000|2022-01-20 01:04:10|3119.63|3110.93|3119.75|3111.05|3119.75|3111.05|3119.57|3110.87|16
1642640660000|2022-01-20 01:04:20|3119.74|3111.04|3119.54|3110.84|3120.15|3111.45|3119.54|3110.84|30
1642640670000|2022-01-20 01:04:30|3119.53|3110.83|3119.17|3110.47|3119.73|3111.03|3119.17|3110.47|30
1642640680000|2022-01-20 01:04:40|3119.14|3110.44|3118.06|3109.36|3119.51|3110.81|3118|3109.3|33
1642640690000|2022-01-20 01:04:50|3118.1|3109.4|3117.67|3108.97|3118.12|3109.42|3117.47|3108.77|28
1642640700000|2022-01-20 01:05:00|3117.66|3108.96|3116.02|3107.32|3117.66|3108.96|3116.02|3107.32|24
1642640710000|2022-01-20 01:05:10|3116.03|3107.33|3113.53|3104.83|3116.03|3107.33|3113.52|3104.82|32
1642640720000|2022-01-20 01:05:20|3113.27|3104.57|3113.74|3105.04|3113.76|3105.06|3113.25|3104.55|35
1642640730000|2022-01-20 01:05:30|3113.68|3104.98|3112|3103.3|3113.69|3104.99|3111.61|3102.91|38
1642640740000|2022-01-20 01:05:40|3111.99|3103.29|3110.7|3102|3111.99|3103.29|3110.7|3102|36
1642640750000|2022-01-20 01:05:50|3110.6|3101.9|3111.64|3102.94|3111.8|3103.1|3110.51|3101.81|37
1642640760000|2022-01-20 01:06:00|3111.67|3102.97|3112.32|3103.62|3112.49|3103.79|3111.64|3102.94|34
1642640770000|2022-01-20 01:06:10|3112.3|3103.6|3113.38|3104.68|3113.38|3104.68|3112.27|3103.57|35
1642640780000|2022-01-20 01:06:20|3113.35|3104.65|3112.89|3104.19|3113.66|3104.96|3112.89|3104.19|30
1642640790000|2022-01-20 01:06:30|3112.86|3104.16|3114.1|3105.4|3114.1|3105.4|3112.81|3104.11|30
1642640800000|2022-01-20 01:06:40|3114.04|3105.34|3114.16|3105.46|3114.8|3106.1|3114.04|3105.34|32
1642640810000|2022-01-20 01:06:50|3114.26|3105.56|3115.62|3106.92|3115.62|3106.92|3114.16|3105.46|30
1642640820000|2022-01-20 01:07:00|3115.27|3106.57|3115.39|3106.69|3116.15|3107.45|3115.23|3106.53|35
1642640830000|2022-01-20 01:07:10|3115.34|3106.64|3117.12|3108.42|3117.75|3109.05|3115.34|3106.64|35
1642640840000|2022-01-20 01:07:20|3116.89|3108.19|3117.41|3108.71|3117.51|3108.81|3116.32|3107.62|34
1642640850000|2022-01-20 01:07:30|3117.4|3108.7|3118.06|3109.36|3118.06|3109.36|3117.1|3108.4|26
1642640860000|2022-01-20 01:07:40|3118.05|3109.35|3118.09|3109.39|3118.36|3109.66|3117.6|3108.9|25
1642640870000|2022-01-20 01:07:50|3118.36|3109.66|3119.69|3110.99|3119.95|3111.25|3118.36|3109.66|25
1642640880000|2022-01-20 01:08:00|3119.71|3111.01|3119.7|3111|3120.22|3111.52|3119.53|3110.83|27
1642640890000|2022-01-20 01:08:10|3119.85|3111.15|3120.5|3111.8|3120.64|3111.94|3119.82|3111.12|26
1642640900000|2022-01-20 01:08:20|3120.37|3111.67|3122.16|3113.46|3122.21|3113.51|3120.28|3111.58|31
1642640910000|2022-01-20 01:08:30|3122.41|3113.71|3122.55|3113.85|3122.89|3114.19|3122.17|3113.47|30
1642640920000|2022-01-20 01:08:40|3122.8|3114.1|3123.19|3114.49|3123.19|3114.49|3122.38|3113.68|31
1642640930000|2022-01-20 01:08:50|3123.02|3114.32|3123.4|3114.7|3123.51|3114.81|3123.02|3114.32|27
1642640940000|2022-01-20 01:09:00|3123.42|3114.72|3123.38|3114.68|3123.61|3114.91|3123.1|3114.4|33
1642640950000|2022-01-20 01:09:10|3123.4|3114.7|3124.21|3115.51|3124.21|3115.51|3123.33|3114.63|23
1642640960000|2022-01-20 01:09:20|3123.72|3115.02|3124.93|3116.23|3125.01|3116.31|3123.72|3115.02|30
1642640970000|2022-01-20 01:09:30|3124.98|3116.28|3124.69|3115.99|3125.28|3116.58|3124.59|3115.89|35
1642640980000|2022-01-20 01:09:40|3124.74|3116.04|3124.81|3116.11|3124.94|3116.24|3124.65|3115.95|35
1642640990000|2022-01-20 01:09:50|3124.76|3116.06|3124.08|3115.38|3124.89|3116.19|3123.84|3115.14|35
1642641000000|2022-01-20 01:10:00|3123.99|3115.29|3121.9|3113.2|3124.27|3115.57|3121.83|3113.13|36
1642641010000|2022-01-20 01:10:10|3121.77|3113.07|3121.66|3112.96|3122.47|3113.77|3121.39|3112.69|30
1642641020000|2022-01-20 01:10:20|3121.67|3112.97|3121.78|3113.08|3122.01|3113.31|3121.55|3112.85|27
1642641030000|2022-01-20 01:10:30|3121.46|3112.76|3119.7|3111|3121.46|3112.76|3119.69|3110.99|33
1642641040000|2022-01-20 01:10:40|3119.73|3111.03|3119.86|3111.16|3119.87|3111.17|3119.04|3110.34|34
1642641050000|2022-01-20 01:10:50|3119.85|3111.15|3120.44|3111.74|3120.44|3111.74|3119.82|3111.12|31
1642641060000|2022-01-20 01:11:00|3120.35|3111.65|3119.81|3111.11|3120.71|3112.01|3119.73|3111.03|35
1642641070000|2022-01-20 01:11:10|3119.85|3111.15|3118.92|3110.22|3119.97|3111.27|3118.84|3110.14|36
1642641080000|2022-01-20 01:11:20|3118.91|3110.21|3118.76|3110.06|3118.92|3110.22|3118.13|3109.43|35
1642641090000|2022-01-20 01:11:30|3119.06|3110.36|3119.13|3110.43|3119.35|3110.65|3119.06|3110.36|34
1642641100000|2022-01-20 01:11:40|3119.19|3110.49|3119.24|3110.54|3119.37|3110.67|3119.04|3110.34|32
1642641110000|2022-01-20 01:11:50|3119.13|3110.43|3117.84|3109.14|3119.13|3110.43|3117.76|3109.06|31
1642641120000|2022-01-20 01:12:00|3117.74|3109.04|3117.53|3108.83|3117.88|3109.18|3117.53|3108.83|25
1642641130000|2022-01-20 01:12:10|3117.54|3108.84|3117.7|3109|3117.71|3109.01|3117.26|3108.56|31
1642641140000|2022-01-20 01:12:20|3117.67|3108.97|3117.43|3108.73|3117.74|3109.04|3117.28|3108.58|22
1642641150000|2022-01-20 01:12:30|3117.22|3108.52|3116.38|3107.68|3117.22|3108.52|3115.58|3106.88|37
1642641160000|2022-01-20 01:12:40|3116.39|3107.69|3116.79|3108.09|3116.79|3108.09|3116.12|3107.42|28
1642641170000|2022-01-20 01:12:50|3116.96|3108.26|3116.94|3108.24|3117.08|3108.38|3116.66|3107.96|32
1642641180000|2022-01-20 01:13:00|3117|3108.3|3117.1|3108.4|3117.12|3108.42|3116.97|3108.27|29
1642641190000|2022-01-20 01:13:10|3117.13|3108.43|3117.09|3108.39|3117.2|3108.5|3117.05|3108.35|14
1642641200000|2022-01-20 01:13:20|3117|3108.3|3116.95|3108.25|3117.11|3108.41|3116.75|3108.05|30
1642641210000|2022-01-20 01:13:30|3116.97|3108.27|3116.99|3108.29|3117.03|3108.33|3116.89|3108.19|24
1642641220000|2022-01-20 01:13:40|3117|3108.3|3116.2|3107.5|3117|3108.3|3116.15|3107.45|23
1642641230000|2022-01-20 01:13:50|3116.21|3107.51|3115.06|3106.36|3116.26|3107.56|3115.06|3106.36|27
1642641240000|2022-01-20 01:14:00|3115.04|3106.34|3114.49|3105.79|3115.06|3106.36|3114.39|3105.69|31
1642641250000|2022-01-20 01:14:10|3114.43|3105.73|3114.3|3105.6|3114.52|3105.82|3114.3|3105.6|27
1642641260000|2022-01-20 01:14:20|3114.28|3105.58|3114.37|3105.67|3114.53|3105.83|3114.25|3105.55|33
1642641270000|2022-01-20 01:14:30|3114.31|3105.61|3114.81|3106.11|3115.1|3106.4|3114.22|3105.52|38
1642641280000|2022-01-20 01:14:40|3114.83|3106.13|3114.19|3105.49|3114.92|3106.22|3114.17|3105.47|31
1642641290000|2022-01-20 01:14:50|3114.25|3105.55|3114.34|3105.64|3114.46|3105.76|3114.25|3105.55|23
1642641300000|2022-01-20 01:15:00|3114.28|3105.58|3112.54|3103.84|3114.28|3105.58|3112.48|3103.78|38
1642641310000|2022-01-20 01:15:10|3112.56|3103.86|3111.11|3102.41|3112.56|3103.86|3111.11|3102.41|35
1642641320000|2022-01-20 01:15:20|3111.06|3102.36|3110.89|3102.19|3111.29|3102.59|3110.89|3102.19|33
1642641330000|2022-01-20 01:15:30|3110.78|3102.08|3111.16|3102.46|3111.47|3102.77|3110.78|3102.08|27
1642641340000|2022-01-20 01:15:40|3111.03|3102.33|3110.18|3101.48|3111.06|3102.36|3109.92|3101.22|30
1642641350000|2022-01-20 01:15:50|3110.17|3101.47|3109.83|3101.13|3110.22|3101.52|3109.77|3101.07|32
1642641360000|2022-01-20 01:16:00|3109.82|3101.12|3108.89|3100.19|3109.89|3101.19|3108.58|3099.88|32
1642641370000|2022-01-20 01:16:10|3108.9|3100.2|3110.33|3101.63|3110.56|3101.86|3108.86|3100.16|35
1642641380000|2022-01-20 01:16:20|3110.34|3101.64|3110.8|3102.1|3111.06|3102.36|3109.79|3101.09|35
1642641390000|2022-01-20 01:16:30|3110.82|3102.12|3110.63|3101.93|3111.03|3102.33|3110.63|3101.93|34
1642641400000|2022-01-20 01:16:40|3110.58|3101.88|3110.57|3101.87|3110.65|3101.95|3110.48|3101.78|31
1642641410000|2022-01-20 01:16:50|3110.5|3101.8|3110.75|3102.05|3112.08|3103.38|3110.5|3101.8|36
1642641420000|2022-01-20 01:17:00|3110.74|3102.04|3110.64|3101.94|3110.84|3102.14|3110.53|3101.83|33
1642641430000|2022-01-20 01:17:10|3110.65|3101.95|3111.33|3102.63|3111.33|3102.63|3110.39|3101.69|33
1642641440000|2022-01-20 01:17:20|3111.35|3102.65|3111.38|3102.68|3111.51|3102.81|3110.85|3102.15|35
1642641450000|2022-01-20 01:17:30|3111.4|3102.7|3111.75|3103.05|3112.07|3103.37|3111.21|3102.51|30
1642641460000|2022-01-20 01:17:40|3111.77|3103.07|3112.71|3104.01|3113.08|3104.38|3111.77|3103.07|35
1642641470000|2022-01-20 01:17:50|3112.69|3103.99|3113.09|3104.39|3113.09|3104.39|3112.49|3103.79|23
1642641480000|2022-01-20 01:18:00|3113.03|3104.33|3114|3105.3|3114.24|3105.54|3113.03|3104.33|32
1642641490000|2022-01-20 01:18:10|3113.99|3105.29|3115.18|3106.48|3115.18|3106.48|3113.62|3104.92|33
1642641500000|2022-01-20 01:18:20|3115.12|3106.42|3115.49|3106.79|3116.38|3107.68|3114.82|3106.12|36
1642641510000|2022-01-20 01:18:30|3115.51|3106.81|3115.54|3106.84|3115.56|3106.86|3115.27|3106.57|30
1642641520000|2022-01-20 01:18:40|3115.48|3106.78|3114.86|3106.16|3115.53|3106.83|3114.86|3106.16|24
1642641530000|2022-01-20 01:18:50|3114.85|3106.15|3113.83|3105.13|3115.2|3106.5|3113.77|3105.07|35
1642641540000|2022-01-20 01:19:00|3113.75|3105.05|3112.27|3103.57|3113.75|3105.05|3112.27|3103.57|34
1642641550000|2022-01-20 01:19:10|3112.24|3103.54|3112.15|3103.45|3112.67|3103.97|3111.66|3102.96|31
1642641560000|2022-01-20 01:19:20|3112.14|3103.44|3110.2|3101.5|3112.23|3103.53|3110.2|3101.5|31
1642641570000|2022-01-20 01:19:30|3110.19|3101.49|3110.75|3102.05|3110.75|3102.05|3110.06|3101.36|32
1642641580000|2022-01-20 01:19:40|3110.68|3101.98|3112.85|3104.15|3112.85|3104.15|3110.68|3101.98|38
1642641590000|2022-01-20 01:19:50|3112.86|3104.16|3112.06|3103.36|3112.9|3104.2|3112.06|3103.36|31
1642641600000|2022-01-20 01:20:00|3111.84|3103.14|3112.76|3104.06|3113.02|3104.32|3111.68|3102.98|37
1642641610000|2022-01-20 01:20:10|3112.74|3104.04|3114.08|3105.38|3114.08|3105.38|3112.39|3103.69|38
1642641620000|2022-01-20 01:20:20|3114.11|3105.41|3114.62|3105.92|3114.62|3105.92|3113.71|3105.01|37
1642641630000|2022-01-20 01:20:30|3114.54|3105.84|3114.11|3105.41|3114.64|3105.94|3113.88|3105.18|36
1642641640000|2022-01-20 01:20:40|3114.2|3105.5|3112.43|3103.73|3114.2|3105.5|3111.93|3103.23|37
1642641650000|2022-01-20 01:20:50|3112.64|3103.94|3113.89|3105.19|3113.99|3105.29|3112.64|3103.94|35
1642641660000|2022-01-20 01:21:00|3113.96|3105.26|3113.04|3104.34|3113.96|3105.26|3112.94|3104.24|37
1642641670000|2022-01-20 01:21:10|3112.72|3104.02|3112.7|3104|3112.72|3104.02|3112|3103.3|35
1642641680000|2022-01-20 01:21:20|3112.77|3104.07|3112.97|3104.27|3113.24|3104.54|3112.73|3104.03|33
1642641690000|2022-01-20 01:21:30|3113.02|3104.32|3112.51|3103.81|3113.11|3104.41|3112.3|3103.6|29
1642641700000|2022-01-20 01:21:40|3112.57|3103.87|3112.47|3103.77|3112.65|3103.95|3112.39|3103.69|32
1642641710000|2022-01-20 01:21:50|3112.46|3103.76|3112.13|3103.43|3112.46|3103.76|3111.75|3103.05|38
1642641720000|2022-01-20 01:22:00|3111.98|3103.28|3111.23|3102.53|3112.14|3103.44|3111.06|3102.36|31
1642641730000|2022-01-20 01:22:10|3111.12|3102.42|3109.81|3101.11|3111.33|3102.63|3109.81|3101.11|37
1642641740000|2022-01-20 01:22:20|3109.82|3101.12|3108.48|3099.78|3110.09|3101.39|3108.48|3099.78|30
1642641750000|2022-01-20 01:22:30|3108.55|3099.85|3108.44|3099.74|3108.65|3099.95|3107.56|3098.86|33
1642641760000|2022-01-20 01:22:40|3108.43|3099.73|3108.6|3099.9|3108.78|3100.08|3108.19|3099.49|27
1642641770000|2022-01-20 01:22:50|3108.78|3100.08|3107.9|3099.2|3108.79|3100.09|3107.9|3099.2|35
1642641780000|2022-01-20 01:23:00|3107.49|3098.79|3107.53|3098.83|3107.82|3099.12|3106.97|3098.27|38
1642641790000|2022-01-20 01:23:10|3107.54|3098.84|3108.18|3099.48|3108.69|3099.99|3107.51|3098.81|30
1642641800000|2022-01-20 01:23:20|3108.17|3099.47|3106.07|3097.37|3108.48|3099.78|3105.95|3097.25|40
1642641810000|2022-01-20 01:23:30|3106.32|3097.62|3106.81|3098.11|3107.07|3098.37|3106.32|3097.62|34
1642641820000|2022-01-20 01:23:40|3106.79|3098.09|3106.89|3098.19|3106.91|3098.21|3106.7|3098|27
1642641830000|2022-01-20 01:23:50|3106.87|3098.17|3106.21|3097.51|3106.89|3098.19|3106.15|3097.45|33
1642641840000|2022-01-20 01:24:00|3106.2|3097.5|3106.51|3097.81|3106.66|3097.96|3106.01|3097.31|34
1642641850000|2022-01-20 01:24:10|3106.47|3097.77|3106.1|3097.4|3106.49|3097.79|3105.96|3097.26|33
1642641860000|2022-01-20 01:24:20|3106.11|3097.41|3106.15|3097.45|3106.32|3097.62|3105.99|3097.29|31
1642641870000|2022-01-20 01:24:30|3106.17|3097.47|3105.26|3096.56|3106.22|3097.52|3105.26|3096.56|32
1642641880000|2022-01-20 01:24:40|3105.27|3096.57|3106.64|3097.94|3106.91|3098.21|3105.11|3096.41|33
1642641890000|2022-01-20 01:24:50|3106.66|3097.96|3105.26|3096.56|3106.67|3097.97|3105.26|3096.56|37
1642641900000|2022-01-20 01:25:00|3105.3|3096.6|3104.6|3095.9|3105.49|3096.79|3104.49|3095.79|35
1642641910000|2022-01-20 01:25:10|3104.68|3095.98|3103.93|3095.23|3104.69|3095.99|3103.93|3095.23|36
1642641920000|2022-01-20 01:25:20|3103.87|3095.17|3104.59|3095.89|3104.73|3096.03|3103.87|3095.17|39
1642641930000|2022-01-20 01:25:30|3104.6|3095.9|3103.95|3095.25|3104.6|3095.9|3103.81|3095.11|28
1642641940000|2022-01-20 01:25:40|3103.94|3095.24|3102.76|3094.06|3104.07|3095.37|3102.76|3094.06|39
1642641950000|2022-01-20 01:25:50|3102.9|3094.2|3103.65|3094.95|3103.65|3094.95|3102.74|3094.04|39
1642641960000|2022-01-20 01:26:00|3103.88|3095.18|3103.77|3095.07|3104.07|3095.37|3103.68|3094.98|38
1642641970000|2022-01-20 01:26:10|3103.79|3095.09|3103.97|3095.27|3104.04|3095.34|3103.79|3095.09|32
1642641980000|2022-01-20 01:26:20|3103.96|3095.26|3104.24|3095.54|3104.75|3096.05|3103.96|3095.26|33
1642641990000|2022-01-20 01:26:30|3104.51|3095.81|3103.98|3095.28|3104.51|3095.81|3103.78|3095.08|36
1642642000000|2022-01-20 01:26:40|3103.99|3095.29|3103.79|3095.09|3104.59|3095.89|3103.67|3094.97|36
1642642010000|2022-01-20 01:26:50|3103.82|3095.12|3104.37|3095.67|3104.38|3095.68|3103.44|3094.74|36
1642642020000|2022-01-20 01:27:00|3104.35|3095.65|3104.79|3096.09|3104.85|3096.15|3104.04|3095.34|33
1642642030000|2022-01-20 01:27:10|3104.75|3096.05|3104.29|3095.59|3104.82|3096.12|3104.19|3095.49|31
1642642040000|2022-01-20 01:27:20|3104.18|3095.48|3104.08|3095.38|3104.21|3095.51|3103.75|3095.05|38
1642642050000|2022-01-20 01:27:30|3104.09|3095.39|3103.52|3094.82|3104.09|3095.39|3103.47|3094.77|33
1642642060000|2022-01-20 01:27:40|3103.53|3094.83|3104.29|3095.59|3104.29|3095.59|3103.46|3094.76|35
1642642070000|2022-01-20 01:27:50|3104.04|3095.34|3103.73|3095.03|3104.47|3095.77|3103.5|3094.8|34
1642642080000|2022-01-20 01:28:00|3103.71|3095.01|3103.7|3095|3103.86|3095.16|3103.46|3094.76|31
1642642090000|2022-01-20 01:28:10|3103.63|3094.93|3103.13|3094.43|3103.87|3095.17|3103.05|3094.35|39
1642642100000|2022-01-20 01:28:20|3103.21|3094.51|3103.47|3094.77|3104.16|3095.46|3103.21|3094.51|32
1642642110000|2022-01-20 01:28:30|3103.36|3094.66|3103.92|3095.22|3104.17|3095.47|3103.36|3094.66|35
1642642120000|2022-01-20 01:28:40|3103.81|3095.11|3103.82|3095.12|3103.87|3095.17|3103.36|3094.66|33
1642642130000|2022-01-20 01:28:50|3103.84|3095.14|3103.86|3095.16|3103.86|3095.16|3103.39|3094.69|38
1642642140000|2022-01-20 01:29:00|3103.94|3095.24|3102.66|3093.96|3103.99|3095.29|3102.16|3093.46|37
1642642150000|2022-01-20 01:29:10|3102.56|3093.86|3103.02|3094.32|3103.1|3094.4|3102.51|3093.81|35
1642642160000|2022-01-20 01:29:20|3103.14|3094.44|3102.83|3094.13|3103.39|3094.69|3102.32|3093.62|35
1642642170000|2022-01-20 01:29:30|3102.71|3094.01|3103.51|3094.81|3103.53|3094.83|3102.38|3093.68|35
1642642180000|2022-01-20 01:29:40|3103.52|3094.82|3102.81|3094.11|3103.68|3094.98|3102.79|3094.09|29
1642642190000|2022-01-20 01:29:50|3102.88|3094.18|3103.16|3094.46|3103.25|3094.55|3102.85|3094.15|28
1642642200000|2022-01-20 01:30:00|3103.25|3094.55|3103.23|3094.53|3103.52|3094.82|3102.81|3094.11|31
1642642210000|2022-01-20 01:30:10|3103.36|3094.66|3104.59|3095.89|3104.59|3095.89|3103.11|3094.41|38
1642642220000|2022-01-20 01:30:20|3104.56|3095.86|3104.49|3095.79|3104.82|3096.12|3104.37|3095.67|34
1642642230000|2022-01-20 01:30:30|3104.39|3095.69|3102.51|3093.81|3104.39|3095.69|3102.37|3093.67|36
1642642240000|2022-01-20 01:30:40|3102.57|3093.87|3102.39|3093.69|3102.87|3094.17|3102.07|3093.37|35
1642642250000|2022-01-20 01:30:50|3102.4|3093.7|3101.47|3092.77|3102.4|3093.7|3101.18|3092.48|36
1642642260000|2022-01-20 01:31:00|3101.48|3092.78|3101.97|3093.27|3102.22|3093.52|3101.4|3092.7|35
1642642270000|2022-01-20 01:31:10|3101.99|3093.29|3101.22|3092.52|3102.03|3093.33|3101.12|3092.42|33
1642642280000|2022-01-20 01:31:20|3101.39|3092.69|3101.3|3092.6|3101.96|3093.26|3101.05|3092.35|29
1642642290000|2022-01-20 01:31:30|3101.4|3092.7|3100.1|3091.4|3101.43|3092.73|3100.04|3091.34|37
1642642300000|2022-01-20 01:31:40|3100.22|3091.52|3100.24|3091.54|3100.35|3091.65|3100.07|3091.37|32
1642642310000|2022-01-20 01:31:50|3100.29|3091.59|3100.24|3091.54|3100.29|3091.59|3099.97|3091.27|23
1642642320000|2022-01-20 01:32:00|3100.25|3091.55|3100.41|3091.71|3100.54|3091.84|3099.93|3091.23|34
1642642330000|2022-01-20 01:32:10|3100.36|3091.66|3100.86|3092.16|3101|3092.3|3100.18|3091.48|40
1642642340000|2022-01-20 01:32:20|3100.83|3092.13|3101.72|3093.02|3102.08|3093.38|3100.63|3091.93|36
1642642350000|2022-01-20 01:32:30|3101.62|3092.92|3100.64|3091.94|3101.64|3092.94|3100.6|3091.9|36
1642642360000|2022-01-20 01:32:40|3100.62|3091.92|3101.92|3093.22|3101.92|3093.22|3100.54|3091.84|36
1642642370000|2022-01-20 01:32:50|3101.95|3093.25|3102.58|3093.88|3102.74|3094.04|3101.89|3093.19|33
1642642380000|2022-01-20 01:33:00|3102.59|3093.89|3102.22|3093.52|3102.59|3093.89|3102.02|3093.32|35
1642642390000|2022-01-20 01:33:10|3102.23|3093.53|3102.23|3093.53|3102.36|3093.66|3102.03|3093.33|35
1642642400000|2022-01-20 01:33:20|3102.22|3093.52|3102.86|3094.16|3102.89|3094.19|3102.15|3093.45|36
1642642410000|2022-01-20 01:33:30|3102.89|3094.19|3102.79|3094.09|3103.25|3094.55|3102.75|3094.05|30
1642642420000|2022-01-20 01:33:40|3102.75|3094.05|3102.02|3093.32|3102.75|3094.05|3102.02|3093.32|34
1642642430000|2022-01-20 01:33:50|3102.03|3093.33|3101.32|3092.62|3102.27|3093.57|3101.14|3092.44|32
1642642440000|2022-01-20 01:34:00|3101.26|3092.56|3102.26|3093.56|3102.43|3093.73|3101.26|3092.56|37
1642642450000|2022-01-20 01:34:10|3102.25|3093.55|3102.09|3093.39|3102.35|3093.65|3101.98|3093.28|28
1642642460000|2022-01-20 01:34:20|3102.01|3093.31|3100.95|3092.25|3102.01|3093.31|3100.57|3091.87|36
1642642470000|2022-01-20 01:34:30|3100.79|3092.09|3100.7|3092|3100.8|3092.1|3100.6|3091.9|28
1642642480000|2022-01-20 01:34:40|3100.61|3091.91|3100.24|3091.54|3101.16|3092.46|3100.24|3091.54|35
1642642490000|2022-01-20 01:34:50|3100.23|3091.53|3101.48|3092.78|3101.48|3092.78|3100.16|3091.46|37
1642642500000|2022-01-20 01:35:00|3101.54|3092.84|3101.14|3092.44|3101.72|3093.02|3100.68|3091.98|36
1642642510000|2022-01-20 01:35:10|3101.18|3092.48|3101.18|3092.48|3101.39|3092.69|3100.92|3092.22|34
1642642520000|2022-01-20 01:35:20|3101.01|3092.31|3099.51|3090.81|3101.08|3092.38|3099.47|3090.77|36
1642642530000|2022-01-20 01:35:30|3099.52|3090.82|3099.63|3090.93|3100.32|3091.62|3099.47|3090.77|37
1642642540000|2022-01-20 01:35:40|3099.52|3090.82|3100.6|3091.9|3100.93|3092.23|3099.42|3090.72|38
1642642550000|2022-01-20 01:35:50|3100.56|3091.86|3100.82|3092.12|3100.87|3092.17|3100.44|3091.74|36
1642642560000|2022-01-20 01:36:00|3100.83|3092.13|3100.79|3092.09|3100.92|3092.22|3100.67|3091.97|25
1642642570000|2022-01-20 01:36:10|3100.91|3092.21|3102.4|3093.7|3103.18|3094.48|3100.91|3092.21|37
1642642580000|2022-01-20 01:36:20|3102.33|3093.63|3102.76|3094.06|3103.76|3095.06|3102.33|3093.63|35
1642642590000|2022-01-20 01:36:30|3102.73|3094.03|3102.59|3093.89|3102.73|3094.03|3102.54|3093.84|33
1642642600000|2022-01-20 01:36:40|3102.61|3093.91|3101.87|3093.17|3103|3094.3|3101.76|3093.06|36
1642642610000|2022-01-20 01:36:50|3101.83|3093.13|3100.85|3092.15|3101.89|3093.19|3100.77|3092.07|34
1642642620000|2022-01-20 01:37:00|3100.84|3092.14|3100.39|3091.69|3100.88|3092.18|3100.39|3091.69|32
1642642630000|2022-01-20 01:37:10|3100.34|3091.64|3101.78|3093.08|3101.78|3093.08|3100.27|3091.57|38
1642642640000|2022-01-20 01:37:20|3101.87|3093.17|3102.87|3094.17|3102.87|3094.17|3101.87|3093.17|34
1642642650000|2022-01-20 01:37:30|3102.89|3094.19|3102.71|3094.01|3103.03|3094.33|3102.46|3093.76|33
1642642660000|2022-01-20 01:37:40|3102.84|3094.14|3103.49|3094.79|3103.56|3094.86|3102.59|3093.89|29
1642642670000|2022-01-20 01:37:50|3103.56|3094.86|3103.65|3094.95|3103.8|3095.1|3103.43|3094.73|36
1642642680000|2022-01-20 01:38:00|3103.68|3094.98|3103.63|3094.93|3104.17|3095.47|3103.32|3094.62|34
1642642690000|2022-01-20 01:38:10|3103.6|3094.9|3104.53|3095.83|3104.53|3095.83|3103.55|3094.85|32
1642642700000|2022-01-20 01:38:20|3104.5|3095.8|3104.42|3095.72|3104.99|3096.29|3104.25|3095.55|35
1642642710000|2022-01-20 01:38:30|3104.44|3095.74|3105.66|3096.96|3105.66|3096.96|3104.44|3095.74|31
1642642720000|2022-01-20 01:38:40|3105.59|3096.89|3104.84|3096.14|3105.72|3097.02|3104.58|3095.88|36
1642642730000|2022-01-20 01:38:50|3104.8|3096.1|3105.34|3096.64|3105.34|3096.64|3104.51|3095.81|34
1642642740000|2022-01-20 01:39:00|3105.4|3096.7|3104.3|3095.6|3105.4|3096.7|3104.3|3095.6|34
1642642750000|2022-01-20 01:39:10|3104.37|3095.67|3104.63|3095.93|3104.66|3095.96|3104.06|3095.36|35
1642642760000|2022-01-20 01:39:20|3104.55|3095.85|3104.98|3096.28|3105.26|3096.56|3104.53|3095.83|37
1642642770000|2022-01-20 01:39:30|3104.96|3096.26|3105.27|3096.57|3105.29|3096.59|3104.85|3096.15|36
1642642780000|2022-01-20 01:39:40|3105.25|3096.55|3104.82|3096.12|3105.27|3096.57|3104.82|3096.12|29
1642642790000|2022-01-20 01:39:50|3104.81|3096.11|3105.41|3096.71|3105.49|3096.79|3104.81|3096.11|26
1642642800000|2022-01-20 01:40:00|3105.75|3097.05|3106.39|3097.69|3106.87|3098.17|3105.54|3096.84|35
1642642810000|2022-01-20 01:40:10|3106.84|3098.14|3106.16|3097.46|3106.84|3098.14|3105.94|3097.24|37
1642642820000|2022-01-20 01:40:20|3106.2|3097.5|3102.92|3094.22|3106.34|3097.64|3102.34|3093.64|39
1642642830000|2022-01-20 01:40:30|3103.13|3094.43|3101.79|3093.09|3103.27|3094.57|3101.79|3093.09|39
1642642840000|2022-01-20 01:40:40|3101.64|3092.94|3102.42|3093.72|3102.54|3093.84|3101.64|3092.94|33
1642642850000|2022-01-20 01:40:50|3102.5|3093.8|3103.34|3094.64|3103.69|3094.99|3102.5|3093.8|37
1642642860000|2022-01-20 01:41:00|3103.37|3094.67|3103.19|3094.49|3103.38|3094.68|3102.99|3094.29|30
1642642870000|2022-01-20 01:41:10|3103.29|3094.59|3104.01|3095.31|3104.45|3095.75|3103.29|3094.59|37
1642642880000|2022-01-20 01:41:20|3103.99|3095.29|3103.97|3095.27|3103.99|3095.29|3103.45|3094.75|28
1642642890000|2022-01-20 01:41:30|3104|3095.3|3104.84|3096.14|3105.06|3096.36|3104|3095.3|35
1642642900000|2022-01-20 01:41:40|3104.76|3096.06|3104.79|3096.09|3104.86|3096.16|3104.56|3095.86|24
1642642910000|2022-01-20 01:41:50|3104.8|3096.1|3105.34|3096.64|3105.58|3096.88|3104.76|3096.06|32
1642642920000|2022-01-20 01:42:00|3105.37|3096.67|3105.92|3097.22|3105.92|3097.22|3105.26|3096.56|29
1642642930000|2022-01-20 01:42:10|3105.91|3097.21|3106.45|3097.75|3106.45|3097.75|3105.9|3097.2|21
1642642940000|2022-01-20 01:42:20|3106.18|3097.48|3106.52|3097.82|3106.62|3097.92|3106.09|3097.39|22
1642642950000|2022-01-20 01:42:30|3106.53|3097.83|3107.08|3098.38|3107.11|3098.41|3106.44|3097.74|24
1642642960000|2022-01-20 01:42:40|3107.1|3098.4|3109.94|3101.24|3110.04|3101.34|3107.09|3098.39|34
1642642970000|2022-01-20 01:42:50|3110.29|3101.59|3112.12|3103.42|3112.12|3103.42|3110.29|3101.59|33
1642642980000|2022-01-20 01:43:00|3112.16|3103.46|3112.13|3103.43|3112.16|3103.46|3111.27|3102.57|34
1642642990000|2022-01-20 01:43:10|3112.16|3103.46|3111.85|3103.15|3112.16|3103.46|3111.73|3103.03|33
1642643000000|2022-01-20 01:43:20|3111.87|3103.17|3112.41|3103.71|3112.42|3103.72|3111.67|3102.97|33
1642643010000|2022-01-20 01:43:30|3112.35|3103.65|3112.47|3103.77|3112.52|3103.82|3112.06|3103.36|30
1642643020000|2022-01-20 01:43:40|3112.41|3103.71|3112.64|3103.94|3112.64|3103.94|3112.21|3103.51|33
1642643030000|2022-01-20 01:43:50|3112.75|3104.05|3113.19|3104.49|3113.58|3104.88|3112.75|3104.05|26
1642643040000|2022-01-20 01:44:00|3113.18|3104.48|3114.03|3105.33|3114.12|3105.42|3113.14|3104.44|26
1642643050000|2022-01-20 01:44:10|3114.1|3105.4|3114.34|3105.64|3114.44|3105.74|3114.1|3105.4|20
1642643060000|2022-01-20 01:44:20|3114.39|3105.69|3114.47|3105.77|3114.54|3105.84|3114.3|3105.6|21
1642643070000|2022-01-20 01:44:30|3114.48|3105.78|3113.93|3105.23|3114.48|3105.78|3113.81|3105.11|18
1642643080000|2022-01-20 01:44:40|3113.96|3105.26|3114.08|3105.38|3114.61|3105.91|3113.87|3105.17|33
1642643090000|2022-01-20 01:44:50|3114.12|3105.42|3114.56|3105.86|3114.58|3105.88|3113.94|3105.24|31
1642643100000|2022-01-20 01:45:00|3114.57|3105.87|3114.61|3105.91|3114.62|3105.92|3114.42|3105.72|28
1642643110000|2022-01-20 01:45:10|3114.58|3105.88|3114.66|3105.96|3114.72|3106.02|3114.58|3105.88|19
1642643120000|2022-01-20 01:45:20|3114.65|3105.95|3114.72|3106.02|3115.01|3106.31|3114.6|3105.9|24
1642643130000|2022-01-20 01:45:30|3114.69|3105.99|3114.54|3105.84|3114.69|3105.99|3114.52|3105.82|28
1642643140000|2022-01-20 01:45:40|3114.62|3105.92|3114.66|3105.96|3114.66|3105.96|3114.61|3105.91|6
1642643150000|2022-01-20 01:45:50|3114.61|3105.91|3115.32|3106.62|3115.54|3106.84|3114.61|3105.91|27
1642643160000|2022-01-20 01:46:00|3115.35|3106.65|3115.42|3106.72|3115.56|3106.86|3115.18|3106.48|35
1642643170000|2022-01-20 01:46:10|3115.52|3106.82|3115.44|3106.74|3115.65|3106.95|3115.38|3106.68|31
1642643180000|2022-01-20 01:46:20|3115.38|3106.68|3115.31|3106.61|3115.76|3107.06|3114.95|3106.25|35
1642643190000|2022-01-20 01:46:30|3115.21|3106.51|3115.21|3106.51|3115.29|3106.59|3115.02|3106.32|31
1642643200000|2022-01-20 01:46:40|3115.11|3106.41|3114.55|3105.85|3115.16|3106.46|3114.3|3105.6|33
1642643210000|2022-01-20 01:46:50|3114.56|3105.86|3112.94|3104.24|3114.56|3105.86|3112.89|3104.19|31
1642643220000|2022-01-20 01:47:00|3113.03|3104.33|3113.45|3104.75|3113.66|3104.96|3113.03|3104.33|38
1642643230000|2022-01-20 01:47:10|3113.43|3104.73|3112.64|3103.94|3113.78|3105.08|3112.64|3103.94|32
1642643240000|2022-01-20 01:47:20|3112.65|3103.95|3111.71|3103.01|3112.91|3104.21|3111.07|3102.37|39
1642643250000|2022-01-20 01:47:30|3111.74|3103.04|3112.31|3103.61|3112.5|3103.8|3111.62|3102.92|37
1642643260000|2022-01-20 01:47:40|3112.36|3103.66|3112.44|3103.74|3112.44|3103.74|3112.27|3103.57|33
1642643270000|2022-01-20 01:47:50|3112.42|3103.72|3112.38|3103.68|3112.63|3103.93|3112.38|3103.68|32
1642643280000|2022-01-20 01:48:00|3112.28|3103.58|3111.46|3102.76|3112.32|3103.62|3111.36|3102.66|34
1642643290000|2022-01-20 01:48:10|3111.48|3102.78|3111|3102.3|3112|3103.3|3111|3102.3|35
1642643300000|2022-01-20 01:48:20|3110.97|3102.27|3110.97|3102.27|3111.04|3102.34|3110.75|3102.05|34
1642643310000|2022-01-20 01:48:30|3110.84|3102.14|3110.89|3102.19|3111.02|3102.32|3110.43|3101.73|33
1642643320000|2022-01-20 01:48:40|3110.87|3102.17|3109.84|3101.14|3110.87|3102.17|3109.7|3101|33
1642643330000|2022-01-20 01:48:50|3110.1|3101.4|3109.53|3100.83|3110.26|3101.56|3109.53|3100.83|37
1642643340000|2022-01-20 01:49:00|3109.24|3100.54|3108.18|3099.48|3109.51|3100.81|3108.16|3099.46|29
1642643350000|2022-01-20 01:49:10|3108.14|3099.44|3108.58|3099.88|3109.24|3100.54|3108.06|3099.36|38
1642643360000|2022-01-20 01:49:20|3108.48|3099.78|3108.03|3099.33|3108.48|3099.78|3107.95|3099.25|35
1642643370000|2022-01-20 01:49:30|3108.1|3099.4|3107.81|3099.11|3108.35|3099.65|3107.81|3099.11|32
1642643380000|2022-01-20 01:49:40|3107.74|3099.04|3108.74|3100.04|3108.84|3100.14|3107.38|3098.68|35
1642643390000|2022-01-20 01:49:50|3108.73|3100.03|3109|3100.3|3109|3100.3|3108.67|3099.97|31
1642643400000|2022-01-20 01:50:00|3108.8|3100.1|3108.76|3100.06|3109.01|3100.31|3108.56|3099.86|28
1642643410000|2022-01-20 01:50:10|3108.82|3100.12|3109.19|3100.49|3109.26|3100.56|3108.53|3099.83|30
1642643420000|2022-01-20 01:50:20|3109.23|3100.53|3109.19|3100.49|3109.29|3100.59|3108.88|3100.18|31
1642643430000|2022-01-20 01:50:30|3109.07|3100.37|3108.54|3099.84|3109.22|3100.52|3108.15|3099.45|30
1642643440000|2022-01-20 01:50:40|3108.56|3099.86|3108.84|3100.14|3109.23|3100.53|3108.56|3099.86|32
1642643450000|2022-01-20 01:50:50|3108.93|3100.23|3109.37|3100.67|3109.39|3100.69|3108.93|3100.23|24
1642643460000|2022-01-20 01:51:00|3109.36|3100.66|3109.36|3100.66|3109.47|3100.77|3109.19|3100.49|23
1642643470000|2022-01-20 01:51:10|3109.4|3100.7|3110.38|3101.68|3110.44|3101.74|3109.34|3100.64|28
1642643480000|2022-01-20 01:51:20|3110.19|3101.49|3111.28|3102.58|3111.58|3102.88|3110.19|3101.49|30
1642643490000|2022-01-20 01:51:30|3111.57|3102.87|3112.04|3103.34|3112.44|3103.74|3111.15|3102.45|35
1642643500000|2022-01-20 01:51:40|3112.4|3103.7|3114.19|3105.49|3114.68|3105.98|3112.17|3103.47|38
1642643510000|2022-01-20 01:51:50|3114.63|3105.93|3114.49|3105.79|3114.76|3106.06|3114.33|3105.63|35
1642643520000|2022-01-20 01:52:00|3114.63|3105.93|3114.33|3105.63|3114.64|3105.94|3114.2|3105.5|35
1642643530000|2022-01-20 01:52:10|3114.44|3105.74|3114.63|3105.93|3114.66|3105.96|3114.15|3105.45|31
1642643540000|2022-01-20 01:52:20|3114.64|3105.94|3114.78|3106.08|3114.78|3106.08|3114.56|3105.86|27
1642643550000|2022-01-20 01:52:30|3114.7|3106|3114.69|3105.99|3115.03|3106.33|3114.64|3105.94|31
1642643560000|2022-01-20 01:52:40|3114.68|3105.98|3115.99|3107.29|3116.02|3107.32|3114.66|3105.96|35
1642643570000|2022-01-20 01:52:50|3116|3107.3|3116.7|3108|3116.7|3108|3115.87|3107.17|35
1642643580000|2022-01-20 01:53:00|3116.54|3107.84|3117.8|3109.1|3118.22|3109.52|3116.51|3107.81|37
1642643590000|2022-01-20 01:53:10|3118.24|3109.54|3118.23|3109.53|3118.43|3109.73|3117.89|3109.19|30
1642643600000|2022-01-20 01:53:20|3118.47|3109.77|3118.09|3109.39|3118.53|3109.83|3118.01|3109.31|36
1642643610000|2022-01-20 01:53:30|3118.05|3109.35|3118.09|3109.39|3118.14|3109.44|3118.01|3109.31|28
1642643620000|2022-01-20 01:53:40|3118.12|3109.42|3117.45|3108.75|3118.15|3109.45|3117.45|3108.75|31
1642643630000|2022-01-20 01:53:50|3117.42|3108.72|3117.53|3108.83|3117.76|3109.06|3117.42|3108.72|27
1642643640000|2022-01-20 01:54:00|3117.62|3108.92|3116.9|3108.2|3117.62|3108.92|3116.72|3108.02|26
1642643650000|2022-01-20 01:54:10|3116.89|3108.19|3116.77|3108.07|3117|3108.3|3116.75|3108.05|23
1642643660000|2022-01-20 01:54:20|3116.88|3108.18|3116.38|3107.68|3116.88|3108.18|3116.29|3107.59|32
1642643670000|2022-01-20 01:54:30|3116.4|3107.7|3115.37|3106.67|3116.4|3107.7|3115.1|3106.4|30
1642643680000|2022-01-20 01:54:40|3115.36|3106.66|3115.99|3107.29|3116.22|3107.52|3115.28|3106.58|33
1642643690000|2022-01-20 01:54:50|3115.98|3107.28|3116.12|3107.42|3117.17|3108.47|3115.98|3107.28|35
1642643700000|2022-01-20 01:55:00|3116|3107.3|3115.95|3107.25|3116.05|3107.35|3115.62|3106.92|37
1642643710000|2022-01-20 01:55:10|3115.97|3107.27|3115.87|3107.17|3116.14|3107.44|3115.87|3107.17|33
1642643720000|2022-01-20 01:55:20|3115.9|3107.2|3115.97|3107.27|3116.1|3107.4|3115.76|3107.06|29
1642643730000|2022-01-20 01:55:30|3115.89|3107.19|3115.67|3106.97|3116.06|3107.36|3115.62|3106.92|33
1642643740000|2022-01-20 01:55:40|3115.66|3106.96|3115.67|3106.97|3116.04|3107.34|3115.58|3106.88|27
1642643750000|2022-01-20 01:55:50|3115.76|3107.06|3115.95|3107.25|3116.02|3107.32|3115.72|3107.02|27
1642643760000|2022-01-20 01:56:00|3115.9|3107.2|3115.78|3107.08|3115.9|3107.2|3115.6|3106.9|26
1642643770000|2022-01-20 01:56:10|3115.53|3106.83|3114.34|3105.64|3115.53|3106.83|3114.34|3105.64|29
1642643780000|2022-01-20 01:56:20|3114.32|3105.62|3113.87|3105.17|3114.32|3105.62|3113.7|3105|28
1642643790000|2022-01-20 01:56:30|3113.88|3105.18|3113.72|3105.02|3113.88|3105.18|3113.07|3104.37|33
1642643800000|2022-01-20 01:56:40|3113.66|3104.96|3113.66|3104.96|3114.13|3105.43|3113.66|3104.96|33
1642643810000|2022-01-20 01:56:50|3113.64|3104.94|3113.91|3105.21|3114.01|3105.31|3113.57|3104.87|18
1642643820000|2022-01-20 01:57:00|3114.16|3105.46|3114.1|3105.4|3114.8|3106.1|3114|3105.3|30
1642643830000|2022-01-20 01:57:10|3113.93|3105.23|3113.66|3104.96|3114.16|3105.46|3113.36|3104.66|35
1642643840000|2022-01-20 01:57:20|3113.72|3105.02|3114.03|3105.33|3114.13|3105.43|3113.6|3104.9|34
1642643850000|2022-01-20 01:57:30|3114.04|3105.34|3114.71|3106.01|3114.8|3106.1|3114.04|3105.34|36
1642643860000|2022-01-20 01:57:40|3114.7|3106|3114.64|3105.94|3115.09|3106.39|3114.29|3105.59|31
1642643870000|2022-01-20 01:57:50|3114.42|3105.72|3114.72|3106.02|3114.9|3106.2|3114.42|3105.72|14
1642643880000|2022-01-20 01:58:00|3114.66|3105.96|3115.28|3106.58|3115.34|3106.64|3114.66|3105.96|23
1642643890000|2022-01-20 01:58:10|3115.29|3106.59|3116.03|3107.33|3116.09|3107.39|3115.29|3106.59|26
1642643900000|2022-01-20 01:58:20|3116|3107.3|3116.54|3107.84|3116.64|3107.94|3115.82|3107.12|25
1642643910000|2022-01-20 01:58:30|3116.55|3107.85|3115.88|3107.18|3116.94|3108.24|3115.83|3107.13|25
1642643920000|2022-01-20 01:58:40|3116.2|3107.5|3115.87|3107.17|3116.2|3107.5|3115.71|3107.01|21
1642643930000|2022-01-20 01:58:50|3116.16|3107.46|3116.4|3107.7|3116.63|3107.93|3115.6|3106.9|27
1642643940000|2022-01-20 01:59:00|3115.6|3106.9|3115.6|3106.9|3116.45|3107.75|3115.33|3106.63|22
1642643950000|2022-01-20 01:59:10|3116.14|3107.44|3115.6|3106.9|3116.14|3107.44|3115.6|3106.9|8
1642643960000|2022-01-20 01:59:20|3116.02|3107.32|3117.1|3108.4|3117.35|3108.65|3115.6|3106.9|28
1642643970000|2022-01-20 01:59:30|3116.82|3108.12|3117.3|3108.6|3117.37|3108.67|3116.82|3108.12|26
1642643980000|2022-01-20 01:59:40|3117.35|3108.65|3117.51|3108.81|3118.08|3109.38|3117.34|3108.64|29
1642643990000|2022-01-20 01:59:50|3117.99|3109.29|3117.86|3109.16|3118.24|3109.54|3117.2|3108.5|31
1642644000000|2022-01-20 02:00:00|3118.18|3109.48|3118.43|3109.73|3119.06|3110.36|3117.72|3109.02|36
1642644010000|2022-01-20 02:00:10|3118.84|3110.14|3121.13|3112.43|3121.16|3112.46|3118.48|3109.78|32
1642644020000|2022-01-20 02:00:20|3120.57|3111.87|3121.84|3113.14|3122.2|3113.5|3119.95|3111.25|38
1642644030000|2022-01-20 02:00:30|3122.05|3113.35|3122.03|3113.33|3122.08|3113.38|3121.78|3113.08|29
1642644040000|2022-01-20 02:00:40|3122.08|3113.38|3122.04|3113.34|3122.08|3113.38|3121.62|3112.92|30
1642644050000|2022-01-20 02:00:50|3122.06|3113.36|3122.56|3113.86|3122.56|3113.86|3122.06|3113.36|32
1642644060000|2022-01-20 02:01:00|3122.59|3113.89|3122.62|3113.92|3122.62|3113.92|3122.43|3113.73|25
1642644070000|2022-01-20 02:01:10|3122.76|3114.06|3123.25|3114.55|3123.25|3114.55|3122.71|3114.01|26
1642644080000|2022-01-20 02:01:20|3123.24|3114.54|3124.18|3115.48|3124.63|3115.93|3123.09|3114.39|34
1642644090000|2022-01-20 02:01:30|3124.12|3115.42|3124.34|3115.64|3124.69|3115.99|3124.07|3115.37|33
1642644100000|2022-01-20 02:01:40|3125.17|3116.47|3125.63|3116.93|3125.92|3117.22|3124.65|3115.95|34
1642644110000|2022-01-20 02:01:50|3125.44|3116.74|3125.72|3117.02|3125.81|3117.11|3125.44|3116.74|32
1642644120000|2022-01-20 02:02:00|3125.73|3117.03|3125.95|3117.25|3126.01|3117.31|3125.7|3117|32
1642644130000|2022-01-20 02:02:10|3125.91|3117.21|3126.14|3117.44|3126.36|3117.66|3125.89|3117.19|25
1642644140000|2022-01-20 02:02:20|3126.15|3117.45|3126.65|3117.95|3126.71|3118.01|3126.05|3117.35|34
1642644150000|2022-01-20 02:02:30|3127.37|3118.67|3127.64|3118.94|3127.88|3119.18|3126.63|3117.93|34
1642644160000|2022-01-20 02:02:40|3127.86|3119.16|3129.18|3120.48|3129.18|3120.48|3127.57|3118.87|36
1642644170000|2022-01-20 02:02:50|3129.09|3120.39|3129.35|3120.65|3130|3121.3|3128.95|3120.25|38
1642644180000|2022-01-20 02:03:00|3129.61|3120.91|3128.84|3120.14|3129.61|3120.91|3128.55|3119.85|33
1642644190000|2022-01-20 02:03:10|3128.86|3120.16|3128.53|3119.83|3128.93|3120.23|3128.14|3119.44|31
1642644200000|2022-01-20 02:03:20|3128.62|3119.92|3128.33|3119.63|3128.63|3119.93|3128.33|3119.63|31
1642644210000|2022-01-20 02:03:30|3128.37|3119.67|3127.88|3119.18|3128.37|3119.67|3127.88|3119.18|34
1642644220000|2022-01-20 02:03:40|3127.77|3119.07|3127.48|3118.78|3128.31|3119.61|3127.48|3118.78|34
1642644230000|2022-01-20 02:03:50|3127.14|3118.44|3127.67|3118.97|3127.82|3119.12|3127.13|3118.43|29
1642644240000|2022-01-20 02:04:00|3127.5|3118.8|3127.26|3118.56|3127.51|3118.81|3126.98|3118.28|37
1642644250000|2022-01-20 02:04:10|3127.24|3118.54|3126.25|3117.55|3127.38|3118.68|3126.25|3117.55|29
1642644260000|2022-01-20 02:04:20|3126.38|3117.68|3127.13|3118.43|3127.13|3118.43|3126.16|3117.46|27
1642644270000|2022-01-20 02:04:30|3127.14|3118.44|3127.22|3118.52|3127.41|3118.71|3127.03|3118.33|31
1642644280000|2022-01-20 02:04:40|3127.23|3118.53|3129.85|3121.15|3129.91|3121.21|3127.03|3118.33|37
1642644290000|2022-01-20 02:04:50|3129.52|3120.82|3130.33|3121.63|3130.38|3121.68|3129.21|3120.51|39
1642644300000|2022-01-20 02:05:00|3130.34|3121.64|3130.14|3121.44|3130.34|3121.64|3129.47|3120.77|35
1642644310000|2022-01-20 02:05:10|3129.93|3121.23|3129.92|3121.22|3130.22|3121.52|3129.78|3121.08|32
1642644320000|2022-01-20 02:05:20|3129.85|3121.15|3129.94|3121.24|3130.1|3121.4|3129.7|3121|34
1642644330000|2022-01-20 02:05:30|3129.96|3121.26|3129.98|3121.28|3130.07|3121.37|3129.52|3120.82|38
1642644340000|2022-01-20 02:05:40|3130.01|3121.31|3129.99|3121.29|3130.17|3121.47|3129.84|3121.14|28
1642644350000|2022-01-20 02:05:50|3130.13|3121.43|3130.08|3121.38|3130.14|3121.44|3129.87|3121.17|28
1642644360000|2022-01-20 02:06:00|3129.69|3120.99|3129.52|3120.82|3129.78|3121.08|3129.46|3120.76|26
1642644370000|2022-01-20 02:06:10|3129.51|3120.81|3129.52|3120.82|3129.64|3120.94|3129.43|3120.73|23
1642644380000|2022-01-20 02:06:20|3129.53|3120.83|3130.21|3121.51|3130.58|3121.88|3129.52|3120.82|34
1642644390000|2022-01-20 02:06:30|3130.24|3121.54|3130.07|3121.37|3130.61|3121.91|3130.07|3121.37|34
1642644400000|2022-01-20 02:06:40|3129.97|3121.27|3130.28|3121.58|3130.36|3121.66|3129.97|3121.27|32
1642644410000|2022-01-20 02:06:50|3130.22|3121.52|3130.23|3121.53|3130.39|3121.69|3130.21|3121.51|29
1642644420000|2022-01-20 02:07:00|3130.28|3121.58|3130.6|3121.9|3130.68|3121.98|3130.2|3121.5|30
1642644430000|2022-01-20 02:07:10|3130.58|3121.88|3130.64|3121.94|3131.14|3122.44|3130.47|3121.77|27
1642644440000|2022-01-20 02:07:20|3130.51|3121.81|3130.37|3121.67|3130.93|3122.23|3130.29|3121.59|36
1642644450000|2022-01-20 02:07:30|3130.44|3121.74|3131.69|3122.99|3131.84|3123.14|3130.42|3121.72|35
1642644460000|2022-01-20 02:07:40|3131.5|3122.8|3131.29|3122.59|3131.81|3123.11|3131.08|3122.38|31
1642644470000|2022-01-20 02:07:50|3131.32|3122.62|3131.68|3122.98|3131.74|3123.04|3131.3|3122.6|28
1642644480000|2022-01-20 02:08:00|3131.56|3122.86|3131.67|3122.97|3131.67|3122.97|3130.67|3121.97|31
1642644490000|2022-01-20 02:08:10|3131.71|3123.01|3131.67|3122.97|3131.84|3123.14|3131.63|3122.93|26
1642644500000|2022-01-20 02:08:20|3131.66|3122.96|3131.64|3122.94|3131.75|3123.05|3131.64|3122.94|25
1642644510000|2022-01-20 02:08:30|3131.7|3123|3131.84|3123.14|3132.01|3123.31|3131.7|3123|32
1642644520000|2022-01-20 02:08:40|3131.87|3123.17|3131.79|3123.09|3132.06|3123.36|3131.76|3123.06|34
1642644530000|2022-01-20 02:08:50|3131.77|3123.07|3132.13|3123.43|3132.29|3123.59|3131.77|3123.07|29
1642644540000|2022-01-20 02:09:00|3131.98|3123.28|3130.99|3122.29|3132.13|3123.43|3130.89|3122.19|32
1642644550000|2022-01-20 02:09:10|3130.96|3122.26|3130.53|3121.83|3131.01|3122.31|3130.53|3121.83|26
1642644560000|2022-01-20 02:09:20|3130.4|3121.7|3130.66|3121.96|3131|3122.3|3130.26|3121.56|29
1642644570000|2022-01-20 02:09:30|3130.71|3122.01|3129.82|3121.12|3130.71|3122.01|3129.6|3120.9|35
1642644580000|2022-01-20 02:09:40|3129.83|3121.13|3129.49|3120.79|3129.83|3121.13|3129.49|3120.79|29
1642644590000|2022-01-20 02:09:50|3129.5|3120.8|3129.16|3120.46|3129.5|3120.8|3128.94|3120.24|33
1642644600000|2022-01-20 02:10:00|3129.2|3120.5|3128.34|3119.64|3129.28|3120.58|3128.1|3119.4|34
1642644610000|2022-01-20 02:10:10|3128.27|3119.57|3128.54|3119.84|3128.54|3119.84|3128.23|3119.53|33
1642644620000|2022-01-20 02:10:20|3128.52|3119.82|3129.21|3120.51|3129.21|3120.51|3128.42|3119.72|24
1642644630000|2022-01-20 02:10:30|3129.1|3120.4|3128.95|3120.25|3129.17|3120.47|3128.91|3120.21|32
1642644640000|2022-01-20 02:10:40|3128.93|3120.23|3129.07|3120.37|3129.13|3120.43|3128.48|3119.78|33
1642644650000|2022-01-20 02:10:50|3128.83|3120.13|3129.75|3121.05|3129.86|3121.16|3128.68|3119.98|37
1642644660000|2022-01-20 02:11:00|3129.88|3121.18|3130.53|3121.83|3131.09|3122.39|3129.67|3120.97|34
1642644670000|2022-01-20 02:11:10|3130.54|3121.84|3130.55|3121.85|3131.04|3122.34|3130.32|3121.62|30
1642644680000|2022-01-20 02:11:20|3130.56|3121.86|3129.97|3121.27|3130.69|3121.99|3129.97|3121.27|30
1642644690000|2022-01-20 02:11:30|3129.98|3121.28|3129.97|3121.27|3130.1|3121.4|3129.97|3121.27|17
1642644700000|2022-01-20 02:11:40|3129.98|3121.28|3129.24|3120.54|3130.04|3121.34|3129.24|3120.54|26
1642644710000|2022-01-20 02:11:50|3129.22|3120.52|3129.23|3120.53|3129.26|3120.56|3129.2|3120.5|16
1642644720000|2022-01-20 02:12:00|3129.22|3120.52|3128.8|3120.1|3129.28|3120.58|3128.69|3119.99|30
1642644730000|2022-01-20 02:12:10|3128.84|3120.14|3128.62|3119.92|3129.01|3120.31|3128.42|3119.72|35
1642644740000|2022-01-20 02:12:20|3128.61|3119.91|3129.11|3120.41|3129.15|3120.45|3128.55|3119.85|25
1642644750000|2022-01-20 02:12:30|3129.35|3120.65|3128.89|3120.19|3129.45|3120.75|3128.74|3120.04|35
1642644760000|2022-01-20 02:12:40|3128.91|3120.21|3128.82|3120.12|3128.98|3120.28|3128.65|3119.95|30
1642644770000|2022-01-20 02:12:50|3128.87|3120.17|3128.92|3120.22|3128.97|3120.27|3128.78|3120.08|20
1642644780000|2022-01-20 02:13:00|3128.91|3120.21|3128.05|3119.35|3129.1|3120.4|3127.99|3119.29|33
1642644790000|2022-01-20 02:13:10|3128.21|3119.51|3129.06|3120.36|3129.09|3120.39|3128.14|3119.44|30
1642644800000|2022-01-20 02:13:20|3129.04|3120.34|3129.67|3120.97|3129.85|3121.15|3128.93|3120.23|31
1642644810000|2022-01-20 02:13:30|3129.6|3120.9|3129.69|3120.99|3129.72|3121.02|3129.6|3120.9|21
1642644820000|2022-01-20 02:13:40|3129.68|3120.98|3129.25|3120.55|3129.74|3121.04|3129.25|3120.55|28
1642644830000|2022-01-20 02:13:50|3129.2|3120.5|3128.85|3120.15|3129.2|3120.5|3128.69|3119.99|31
1642644840000|2022-01-20 02:14:00|3128.9|3120.2|3128.65|3119.95|3128.9|3120.2|3128.49|3119.79|27
1642644850000|2022-01-20 02:14:10|3128.57|3119.87|3128.27|3119.57|3128.57|3119.87|3128.24|3119.54|33
1642644860000|2022-01-20 02:14:20|3128.32|3119.62|3129.6|3120.9|3129.6|3120.9|3128.31|3119.61|22
1642644870000|2022-01-20 02:14:30|3129.54|3120.84|3128.64|3119.94|3129.54|3120.84|3128.53|3119.83|37
1642644880000|2022-01-20 02:14:40|3128.63|3119.93|3128.37|3119.67|3128.87|3120.17|3128.25|3119.55|31
1642644890000|2022-01-20 02:14:50|3128.38|3119.68|3127.46|3118.76|3128.38|3119.68|3127.33|3118.63|24
1642644900000|2022-01-20 02:15:00|3127.44|3118.74|3126.26|3117.56|3127.44|3118.74|3126.12|3117.42|34
1642644910000|2022-01-20 02:15:10|3126.25|3117.55|3124.23|3115.53|3126.25|3117.55|3124.16|3115.46|39
1642644920000|2022-01-20 02:15:20|3124.22|3115.52|3124.37|3115.67|3124.65|3115.95|3124.1|3115.4|32
1642644930000|2022-01-20 02:15:30|3124.39|3115.69|3123.9|3115.2|3124.41|3115.71|3123.44|3114.74|34
1642644940000|2022-01-20 02:15:40|3123.84|3115.14|3123.87|3115.17|3123.91|3115.21|3123.73|3115.03|25
1642644950000|2022-01-20 02:15:50|3123.77|3115.07|3123.87|3115.17|3123.96|3115.26|3123.77|3115.07|25
1642644960000|2022-01-20 02:16:00|3123.86|3115.16|3123.14|3114.44|3123.86|3115.16|3122.99|3114.29|23
1642644970000|2022-01-20 02:16:10|3123.16|3114.46|3122.21|3113.51|3123.2|3114.5|3122.21|3113.51|26
1642644980000|2022-01-20 02:16:20|3122.11|3113.41|3120.43|3111.73|3122.11|3113.41|3120.26|3111.56|37
1642644990000|2022-01-20 02:16:30|3120.46|3111.76|3121.07|3112.37|3121.48|3112.78|3120.46|3111.76|36
1642645000000|2022-01-20 02:16:40|3121.03|3112.33|3120.38|3111.68|3121.03|3112.33|3120.27|3111.57|34
1642645010000|2022-01-20 02:16:50|3120.39|3111.69|3119.97|3111.27|3120.39|3111.69|3119.88|3111.18|34
1642645020000|2022-01-20 02:17:00|3119.88|3111.18|3120.1|3111.4|3120.13|3111.43|3119.88|3111.18|17
1642645030000|2022-01-20 02:17:10|3120.09|3111.39|3119.19|3110.49|3120.09|3111.39|3119.05|3110.35|33
1642645040000|2022-01-20 02:17:20|3119.23|3110.53|3120|3111.3|3120.21|3111.51|3119.23|3110.53|28
1642645050000|2022-01-20 02:17:30|3120.09|3111.39|3119.9|3111.2|3120.16|3111.46|3119.88|3111.18|35
1642645060000|2022-01-20 02:17:40|3119.89|3111.19|3120.13|3111.43|3120.64|3111.94|3119.72|3111.02|34
1642645070000|2022-01-20 02:17:50|3119.92|3111.22|3120.45|3111.75|3120.58|3111.88|3119.82|3111.12|32
1642645080000|2022-01-20 02:18:00|3120.46|3111.76|3120.17|3111.47|3120.5|3111.8|3120.06|3111.36|32
1642645090000|2022-01-20 02:18:10|3120.22|3111.52|3120.49|3111.79|3120.5|3111.8|3120.12|3111.42|31
1642645100000|2022-01-20 02:18:20|3120.53|3111.83|3120.78|3112.08|3121.52|3112.82|3120.5|3111.8|29
1642645110000|2022-01-20 02:18:30|3120.75|3112.05|3121.58|3112.88|3121.78|3113.08|3120.49|3111.79|32
1642645120000|2022-01-20 02:18:40|3121.61|3112.91|3122.48|3113.78|3122.49|3113.79|3121.61|3112.91|37
1642645130000|2022-01-20 02:18:50|3122.46|3113.76|3122.36|3113.66|3122.49|3113.79|3122.1|3113.4|36
1642645140000|2022-01-20 02:19:00|3122.37|3113.67|3122.31|3113.61|3122.8|3114.1|3121.74|3113.04|30
1642645150000|2022-01-20 02:19:10|3122.19|3113.49|3121.9|3113.2|3122.31|3113.61|3121.83|3113.13|17
1642645160000|2022-01-20 02:19:20|3121.91|3113.21|3121.03|3112.33|3121.91|3113.21|3120.44|3111.74|34
1642645170000|2022-01-20 02:19:30|3120.98|3112.28|3122.02|3113.32|3122.18|3113.48|3120.98|3112.28|33
1642645180000|2022-01-20 02:19:40|3121.88|3113.18|3121.85|3113.15|3122.02|3113.32|3121.75|3113.05|27
1642645190000|2022-01-20 02:19:50|3121.89|3113.19|3122.2|3113.5|3122.24|3113.54|3121.81|3113.11|23
1642645200000|2022-01-20 02:20:00|3122.25|3113.55|3121.94|3113.24|3122.25|3113.55|3121.78|3113.08|35
1642645210000|2022-01-20 02:20:10|3121.93|3113.23|3122.08|3113.38|3122.32|3113.62|3121.93|3113.23|34
1642645220000|2022-01-20 02:20:20|3122.14|3113.44|3122.56|3113.86|3122.6|3113.9|3122.1|3113.4|26
1642645230000|2022-01-20 02:20:30|3122.61|3113.91|3122.58|3113.88|3122.71|3114.01|3122.46|3113.76|25
1642645240000|2022-01-20 02:20:40|3122.65|3113.95|3122.99|3114.29|3123.11|3114.41|3122.59|3113.89|25
1642645250000|2022-01-20 02:20:50|3123.11|3114.41|3122.93|3114.23|3123.14|3114.44|3122.93|3114.23|17
1642645260000|2022-01-20 02:21:00|3122.92|3114.22|3122.99|3114.29|3123.05|3114.35|3122.86|3114.16|24
1642645270000|2022-01-20 02:21:10|3122.98|3114.28|3121.6|3112.9|3123.05|3114.35|3121.6|3112.9|35
1642645280000|2022-01-20 02:21:20|3121.67|3112.97|3122.02|3113.32|3122.37|3113.67|3121.59|3112.89|31
1642645290000|2022-01-20 02:21:30|3121.98|3113.28|3122.03|3113.33|3122.12|3113.42|3121.85|3113.15|32
1642645300000|2022-01-20 02:21:40|3122|3113.3|3121.85|3113.15|3122.1|3113.4|3121.74|3113.04|33
1642645310000|2022-01-20 02:21:50|3121.84|3113.14|3120.05|3111.35|3121.89|3113.19|3120.02|3111.32|33
1642645320000|2022-01-20 02:22:00|3120.04|3111.34|3119.57|3110.87|3120.04|3111.34|3119.33|3110.63|26
1642645330000|2022-01-20 02:22:10|3119.47|3110.77|3120.17|3111.47|3120.17|3111.47|3119.4|3110.7|29
1642645340000|2022-01-20 02:22:20|3120.2|3111.5|3120.8|3112.1|3120.89|3112.19|3120.2|3111.5|32
1642645350000|2022-01-20 02:22:30|3120.79|3112.09|3120.19|3111.49|3120.91|3112.21|3120.03|3111.33|35
1642645360000|2022-01-20 02:22:40|3120.22|3111.52|3120.38|3111.68|3120.49|3111.79|3120.17|3111.47|35
1642645370000|2022-01-20 02:22:50|3120.56|3111.86|3121.55|3112.85|3121.67|3112.97|3120.56|3111.86|34
1642645380000|2022-01-20 02:23:00|3121.69|3112.99|3122.67|3113.97|3122.95|3114.25|3121.37|3112.67|34
1642645390000|2022-01-20 02:23:10|3122.59|3113.89|3122.54|3113.84|3123.02|3114.32|3122.24|3113.54|38
1642645400000|2022-01-20 02:23:20|3122.65|3113.95|3122.6|3113.9|3122.65|3113.95|3122.44|3113.74|30
1642645410000|2022-01-20 02:23:30|3122.5|3113.8|3122.08|3113.38|3122.5|3113.8|3122.08|3113.38|22
1642645420000|2022-01-20 02:23:40|3122.11|3113.41|3121.63|3112.93|3122.18|3113.48|3121.6|3112.9|19
1642645430000|2022-01-20 02:23:50|3121.6|3112.9|3122.09|3113.39|3122.09|3113.39|3121.6|3112.9|22
1642645440000|2022-01-20 02:24:00|3122.05|3113.35|3122.93|3114.23|3122.95|3114.25|3122.05|3113.35|32
1642645450000|2022-01-20 02:24:10|3122.89|3114.19|3123|3114.3|3123|3114.3|3122.89|3114.19|27
1642645460000|2022-01-20 02:24:20|3122.99|3114.29|3123.28|3114.58|3123.28|3114.58|3122.89|3114.19|28
1642645470000|2022-01-20 02:24:30|3123.4|3114.7|3123.9|3115.2|3124|3115.3|3123.18|3114.48|30
1642645480000|2022-01-20 02:24:40|3123.92|3115.22|3124.29|3115.59|3124.29|3115.59|3123.82|3115.12|26
1642645490000|2022-01-20 02:24:50|3124.25|3115.55|3125.2|3116.5|3125.35|3116.65|3124.17|3115.47|30
1642645500000|2022-01-20 02:25:00|3125.32|3116.62|3125.46|3116.76|3125.52|3116.82|3125.15|3116.45|28
1642645510000|2022-01-20 02:25:10|3125.45|3116.75|3126.16|3117.46|3126.31|3117.61|3125.39|3116.69|34
1642645520000|2022-01-20 02:25:20|3126.17|3117.47|3126.38|3117.68|3126.38|3117.68|3125.93|3117.23|35
1642645530000|2022-01-20 02:25:30|3126.71|3118.01|3126.74|3118.04|3126.95|3118.25|3126.34|3117.64|36
1642645540000|2022-01-20 02:25:40|3126.73|3118.03|3127.08|3118.38|3127.09|3118.39|3126.72|3118.02|30
1642645550000|2022-01-20 02:25:50|3127.04|3118.34|3127.23|3118.53|3127.23|3118.53|3126.99|3118.29|32
1642645560000|2022-01-20 02:26:00|3127.2|3118.5|3127.32|3118.62|3127.32|3118.62|3126.84|3118.14|32
1642645570000|2022-01-20 02:26:10|3127.35|3118.65|3127.72|3119.02|3128|3119.3|3127.35|3118.65|33
1642645580000|2022-01-20 02:26:20|3127.83|3119.13|3127.3|3118.6|3127.83|3119.13|3127.27|3118.57|32
1642645590000|2022-01-20 02:26:30|3127.41|3118.71|3126.46|3117.76|3127.44|3118.74|3126.06|3117.36|30
1642645600000|2022-01-20 02:26:40|3126.44|3117.74|3126.37|3117.67|3126.57|3117.87|3125.55|3116.85|33
1642645610000|2022-01-20 02:26:50|3126.44|3117.74|3125.59|3116.89|3126.51|3117.81|3125.5|3116.8|34
1642645620000|2022-01-20 02:27:00|3125.56|3116.86|3125.56|3116.86|3125.83|3117.13|3125.09|3116.39|34
1642645630000|2022-01-20 02:27:10|3125.5|3116.8|3125.82|3117.12|3126.53|3117.83|3125.38|3116.68|35
1642645640000|2022-01-20 02:27:20|3126.12|3117.42|3125.56|3116.86|3126.12|3117.42|3125.36|3116.66|26
1642645650000|2022-01-20 02:27:30|3125.57|3116.87|3126.01|3117.31|3126.43|3117.73|3125.57|3116.87|33
1642645660000|2022-01-20 02:27:40|3126.06|3117.36|3125.84|3117.14|3126.06|3117.36|3125.11|3116.41|29
1642645670000|2022-01-20 02:27:50|3125.71|3117.01|3125.39|3116.69|3126.01|3117.31|3125.33|3116.63|32
1642645680000|2022-01-20 02:28:00|3125.42|3116.72|3125.99|3117.29|3126.02|3117.32|3125.42|3116.72|36
1642645690000|2022-01-20 02:28:10|3125.91|3117.21|3126.46|3117.76|3126.46|3117.76|3125.91|3117.21|36
1642645700000|2022-01-20 02:28:20|3126.44|3117.74|3126.1|3117.4|3126.44|3117.74|3125.84|3117.14|31
1642645710000|2022-01-20 02:28:30|3126.11|3117.41|3126.18|3117.48|3126.31|3117.61|3126.02|3117.32|35
1642645720000|2022-01-20 02:28:40|3126.15|3117.45|3126.22|3117.52|3126.32|3117.62|3126.04|3117.34|33
1642645730000|2022-01-20 02:28:50|3126.23|3117.53|3126.47|3117.77|3126.99|3118.29|3126.18|3117.48|32
1642645740000|2022-01-20 02:29:00|3126.46|3117.76|3127.49|3118.79|3127.49|3118.79|3125.89|3117.19|39
1642645750000|2022-01-20 02:29:10|3127.55|3118.85|3126.76|3118.06|3127.56|3118.86|3126.73|3118.03|31
1642645760000|2022-01-20 02:29:20|3126.71|3118.01|3126.49|3117.79|3126.72|3118.02|3126.14|3117.44|37
1642645770000|2022-01-20 02:29:30|3126.58|3117.88|3126.67|3117.97|3126.83|3118.13|3126.49|3117.79|30
1642645780000|2022-01-20 02:29:40|3126.65|3117.95|3126.74|3118.04|3126.83|3118.13|3126.65|3117.95|15
1642645790000|2022-01-20 02:29:50|3126.69|3117.99|3127.19|3118.49|3127.19|3118.49|3126.63|3117.93|30
1642645800000|2022-01-20 02:30:00|3127.21|3118.51|3127.73|3119.03|3128.77|3120.07|3127.21|3118.51|30
1642645810000|2022-01-20 02:30:10|3127.69|3118.99|3126.98|3118.28|3127.69|3118.99|3126.44|3117.74|31
1642645820000|2022-01-20 02:30:20|3126.97|3118.27|3125.53|3116.83|3127.17|3118.47|3125.36|3116.66|39
1642645830000|2022-01-20 02:30:30|3126.07|3117.37|3126.02|3117.32|3126.33|3117.63|3125.87|3117.17|29
1642645840000|2022-01-20 02:30:40|3126.12|3117.42|3125.11|3116.41|3126.17|3117.47|3125.11|3116.41|30
1642645850000|2022-01-20 02:30:50|3125.16|3116.46|3125.16|3116.46|3125.23|3116.53|3124.78|3116.08|36
1642645860000|2022-01-20 02:31:00|3125.14|3116.44|3125.8|3117.1|3126.14|3117.44|3125.1|3116.4|32
1642645870000|2022-01-20 02:31:10|3125.69|3116.99|3125.89|3117.19|3125.98|3117.28|3125.67|3116.97|31
1642645880000|2022-01-20 02:31:20|3125.9|3117.2|3125.89|3117.19|3126.25|3117.55|3125.89|3117.19|30
1642645890000|2022-01-20 02:31:30|3125.86|3117.16|3126.56|3117.86|3126.56|3117.86|3125.86|3117.16|36
1642645900000|2022-01-20 02:31:40|3126.53|3117.83|3128.04|3119.34|3128.05|3119.35|3126.49|3117.79|33
1642645910000|2022-01-20 02:31:50|3128.09|3119.39|3128.06|3119.36|3128.29|3119.59|3128.02|3119.32|32
1642645920000|2022-01-20 02:32:00|3128.03|3119.33|3128.39|3119.69|3128.48|3119.78|3128.03|3119.33|35
1642645930000|2022-01-20 02:32:10|3128.4|3119.7|3128.79|3120.09|3129.47|3120.77|3128.4|3119.7|36
1642645940000|2022-01-20 02:32:20|3128.95|3120.25|3129.29|3120.59|3129.29|3120.59|3128.88|3120.18|39
1642645950000|2022-01-20 02:32:30|3129.28|3120.58|3129.68|3120.98|3129.82|3121.12|3129.14|3120.44|29
1642645960000|2022-01-20 02:32:40|3129.69|3120.99|3130.11|3121.41|3130.36|3121.66|3129.63|3120.93|29
1642645970000|2022-01-20 02:32:50|3130.13|3121.43|3131.68|3122.98|3131.77|3123.07|3129.62|3120.92|29
1642645980000|2022-01-20 02:33:00|3131.42|3122.72|3132.22|3123.52|3132.29|3123.59|3131.42|3122.72|34
1642645990000|2022-01-20 02:33:10|3132.45|3123.75|3132.73|3124.03|3133.79|3125.09|3132.45|3123.75|38
1642646000000|2022-01-20 02:33:20|3132.69|3123.99|3132.09|3123.39|3132.92|3124.22|3131.63|3122.93|36
1642646010000|2022-01-20 02:33:30|3132.08|3123.38|3132.02|3123.32|3132.26|3123.56|3131.73|3123.03|34
1642646020000|2022-01-20 02:33:40|3131.98|3123.28|3132.1|3123.4|3132.6|3123.9|3131.89|3123.19|31
1642646030000|2022-01-20 02:33:50|3132.12|3123.42|3132.88|3124.18|3132.99|3124.29|3132.07|3123.37|29
1642646040000|2022-01-20 02:34:00|3132.96|3124.26|3132.96|3124.26|3133.06|3124.36|3132.52|3123.82|28
1642646050000|2022-01-20 02:34:10|3132.77|3124.07|3134.54|3125.84|3134.55|3125.85|3132.77|3124.07|35
1642646060000|2022-01-20 02:34:20|3134.52|3125.82|3132.95|3124.25|3134.52|3125.82|3132.55|3123.85|38
1642646070000|2022-01-20 02:34:30|3132.9|3124.2|3132.01|3123.31|3132.93|3124.23|3131.96|3123.26|38
1642646080000|2022-01-20 02:34:40|3132|3123.3|3132.32|3123.62|3132.32|3123.62|3131.13|3122.43|37
1642646090000|2022-01-20 02:34:50|3132.31|3123.61|3132.42|3123.72|3132.47|3123.77|3132.03|3123.33|35
1642646100000|2022-01-20 02:35:00|3132.5|3123.8|3132.59|3123.89|3132.61|3123.91|3132.17|3123.47|35
1642646110000|2022-01-20 02:35:10|3132.61|3123.91|3133.29|3124.59|3133.29|3124.59|3132.43|3123.73|35
1642646120000|2022-01-20 02:35:20|3133.3|3124.6|3132.94|3124.24|3133.45|3124.75|3132.8|3124.1|32
1642646130000|2022-01-20 02:35:30|3133.04|3124.34|3133.4|3124.7|3133.64|3124.94|3132.93|3124.23|31
1642646140000|2022-01-20 02:35:40|3133.62|3124.92|3133.51|3124.81|3133.7|3125|3133.35|3124.65|31
1642646150000|2022-01-20 02:35:50|3133.71|3125.01|3133.52|3124.82|3133.71|3125.01|3133.17|3124.47|32
1642646160000|2022-01-20 02:36:00|3133.53|3124.83|3133.16|3124.46|3133.93|3125.23|3133.07|3124.37|35
1642646170000|2022-01-20 02:36:10|3133.12|3124.42|3133.34|3124.64|3133.34|3124.64|3133.12|3124.42|11
1642646180000|2022-01-20 02:36:20|3133.25|3124.55|3133.71|3125.01|3133.74|3125.04|3133.25|3124.55|34
1642646190000|2022-01-20 02:36:30|3133.7|3125|3133.39|3124.69|3133.7|3125|3133.39|3124.69|26
1642646200000|2022-01-20 02:36:40|3133.34|3124.64|3133.34|3124.64|3133.64|3124.94|3133.2|3124.5|28
1642646210000|2022-01-20 02:36:50|3133.31|3124.61|3133.32|3124.62|3133.46|3124.76|3132.94|3124.24|27
1642646220000|2022-01-20 02:37:00|3133.17|3124.47|3133.34|3124.64|3133.64|3124.94|3132.6|3123.9|32
1642646230000|2022-01-20 02:37:10|3133.32|3124.62|3132.88|3124.18|3133.32|3124.62|3132.78|3124.08|32
1642646240000|2022-01-20 02:37:20|3132.82|3124.12|3132.84|3124.14|3133.02|3124.32|3132.68|3123.98|27
1642646250000|2022-01-20 02:37:30|3132.76|3124.06|3132.83|3124.13|3133.07|3124.37|3132.7|3124|28
1642646260000|2022-01-20 02:37:40|3132.8|3124.1|3133.01|3124.31|3133.04|3124.34|3132.72|3124.02|36
1642646270000|2022-01-20 02:37:50|3132.99|3124.29|3132.85|3124.15|3133.03|3124.33|3132.76|3124.06|23
1642646280000|2022-01-20 02:38:00|3132.86|3124.16|3131.91|3123.21|3132.87|3124.17|3131.68|3122.98|35
1642646290000|2022-01-20 02:38:10|3131.9|3123.2|3131.82|3123.12|3132.05|3123.35|3131.79|3123.09|27
1642646300000|2022-01-20 02:38:20|3131.81|3123.11|3131.86|3123.16|3131.89|3123.19|3131.61|3122.91|23
1642646310000|2022-01-20 02:38:30|3131.97|3123.27|3132.33|3123.63|3132.34|3123.64|3131.79|3123.09|32
1642646320000|2022-01-20 02:38:40|3132.32|3123.62|3132.48|3123.78|3132.54|3123.84|3132.32|3123.62|25
1642646330000|2022-01-20 02:38:50|3132.37|3123.67|3132.77|3124.07|3132.82|3124.12|3132.35|3123.65|27
1642646340000|2022-01-20 02:39:00|3132.75|3124.05|3133.13|3124.43|3133.13|3124.43|3132.49|3123.79|25
1642646350000|2022-01-20 02:39:10|3133.12|3124.42|3133.01|3124.31|3133.13|3124.43|3132.85|3124.15|23
1642646360000|2022-01-20 02:39:20|3132.95|3124.25|3133.03|3124.33|3133.13|3124.43|3132.86|3124.16|23
1642646370000|2022-01-20 02:39:30|3133.04|3124.34|3132.85|3124.15|3133.11|3124.41|3132.84|3124.14|22
1642646380000|2022-01-20 02:39:40|3132.83|3124.13|3133.01|3124.31|3133.01|3124.31|3132.82|3124.12|26
1642646390000|2022-01-20 02:39:50|3132.99|3124.29|3133.18|3124.48|3133.24|3124.54|3132.87|3124.17|24
1642646400000|2022-01-20 02:40:00|3133.21|3124.51|3130.89|3122.19|3133.4|3124.7|3130.63|3121.93|29
1642646410000|2022-01-20 02:40:10|3130.8|3122.1|3130.29|3121.59|3130.88|3122.18|3130.29|3121.59|29
1642646420000|2022-01-20 02:40:20|3130.3|3121.6|3131.47|3122.77|3131.47|3122.77|3130.3|3121.6|39
1642646430000|2022-01-20 02:40:30|3131.62|3122.92|3131.1|3122.4|3131.73|3123.03|3131.07|3122.37|33
1642646440000|2022-01-20 02:40:40|3131.12|3122.42|3131.31|3122.61|3131.41|3122.71|3131.12|3122.42|23
1642646450000|2022-01-20 02:40:50|3131.34|3122.64|3131.35|3122.65|3131.5|3122.8|3131.25|3122.55|18
1642646460000|2022-01-20 02:41:00|3131.36|3122.66|3131.41|3122.71|3131.62|3122.92|3131.35|3122.65|12
1642646470000|2022-01-20 02:41:10|3131.38|3122.68|3131.46|3122.76|3131.46|3122.76|3131.34|3122.64|14
1642646480000|2022-01-20 02:41:20|3131.54|3122.84|3131.71|3123.01|3132.15|3123.45|3131.54|3122.84|28
1642646490000|2022-01-20 02:41:30|3131.77|3123.07|3132.29|3123.59|3132.46|3123.76|3131.77|3123.07|26
1642646500000|2022-01-20 02:41:40|3132.33|3123.63|3132.32|3123.62|3132.48|3123.78|3132.25|3123.55|33
1642646510000|2022-01-20 02:41:50|3132.28|3123.58|3132.65|3123.95|3132.72|3124.02|3132.28|3123.58|34
1642646520000|2022-01-20 02:42:00|3132.56|3123.86|3132.02|3123.32|3132.56|3123.86|3131.83|3123.13|33
1642646530000|2022-01-20 02:42:10|3132|3123.3|3131.51|3122.81|3132.03|3123.33|3131.51|3122.81|24
1642646540000|2022-01-20 02:42:20|3131.24|3122.54|3131.3|3122.6|3131.33|3122.63|3131|3122.3|37
1642646550000|2022-01-20 02:42:30|3131.28|3122.58|3131.22|3122.52|3131.44|3122.74|3131.15|3122.45|34
1642646560000|2022-01-20 02:42:40|3131.23|3122.53|3131.3|3122.6|3131.4|3122.7|3131.14|3122.44|26
1642646570000|2022-01-20 02:42:50|3131.32|3122.62|3132.1|3123.4|3132.28|3123.58|3131.22|3122.52|35
1642646580000|2022-01-20 02:43:00|3132.01|3123.31|3131.94|3123.24|3132.16|3123.46|3131.53|3122.83|36
1642646590000|2022-01-20 02:43:10|3131.9|3123.2|3131.9|3123.2|3131.98|3123.28|3131.55|3122.85|31
1642646600000|2022-01-20 02:43:20|3131.91|3123.21|3130.93|3122.23|3131.94|3123.24|3130.93|3122.23|34
1642646610000|2022-01-20 02:43:30|3130.94|3122.24|3129.73|3121.03|3131.38|3122.68|3129.73|3121.03|35
1642646620000|2022-01-20 02:43:40|3129.54|3120.84|3129.85|3121.15|3129.94|3121.24|3129.5|3120.8|36
1642646630000|2022-01-20 02:43:50|3129.96|3121.26|3130.82|3122.12|3130.99|3122.29|3129.87|3121.17|32
1642646640000|2022-01-20 02:44:00|3130.83|3122.13|3130.97|3122.27|3130.98|3122.28|3130.79|3122.09|29
1642646650000|2022-01-20 02:44:10|3131.13|3122.43|3131.01|3122.31|3131.74|3123.04|3130.94|3122.24|31
1642646660000|2022-01-20 02:44:20|3130.98|3122.28|3130.71|3122.01|3130.98|3122.28|3130.59|3121.89|32
1642646670000|2022-01-20 02:44:30|3130.76|3122.06|3130.66|3121.96|3130.87|3122.17|3130.56|3121.86|25
1642646680000|2022-01-20 02:44:40|3130.55|3121.85|3130.64|3121.94|3130.97|3122.27|3130.38|3121.68|30
1642646690000|2022-01-20 02:44:50|3130.68|3121.98|3131.42|3122.72|3131.5|3122.8|3130.67|3121.97|27
1642646700000|2022-01-20 02:45:00|3131.29|3122.59|3131.19|3122.49|3131.29|3122.59|3131.19|3122.49|32
1642646710000|2022-01-20 02:45:10|3131.2|3122.5|3131.12|3122.42|3131.24|3122.54|3130.98|3122.28|35
1642646720000|2022-01-20 02:45:20|3131.13|3122.43|3130.81|3122.11|3131.15|3122.45|3130.81|3122.11|18
1642646730000|2022-01-20 02:45:30|3130.72|3122.02|3130.63|3121.93|3130.72|3122.02|3130.02|3121.32|31
1642646740000|2022-01-20 02:45:40|3130.4|3121.7|3130.43|3121.73|3130.63|3121.93|3130.3|3121.6|37
1642646750000|2022-01-20 02:45:50|3130.42|3121.72|3130.2|3121.5|3130.57|3121.87|3130.05|3121.35|32
1642646760000|2022-01-20 02:46:00|3130.13|3121.43|3128.41|3119.71|3130.14|3121.44|3128.37|3119.67|35
1642646770000|2022-01-20 02:46:10|3128.43|3119.73|3129.2|3120.5|3129.23|3120.53|3128.43|3119.73|36
1642646780000|2022-01-20 02:46:20|3129.34|3120.64|3130.87|3122.17|3131.03|3122.33|3129.16|3120.46|35
1642646790000|2022-01-20 02:46:30|3130.78|3122.08|3130.65|3121.95|3130.89|3122.19|3130.6|3121.9|31
1642646800000|2022-01-20 02:46:40|3130.75|3122.05|3130.61|3121.91|3130.75|3122.05|3130.4|3121.7|32
1642646810000|2022-01-20 02:46:50|3130.63|3121.93|3130.44|3121.74|3130.87|3122.17|3130.44|3121.74|33
1642646820000|2022-01-20 02:47:00|3130.45|3121.75|3129.78|3121.08|3130.65|3121.95|3129.78|3121.08|32
1642646830000|2022-01-20 02:47:10|3129.8|3121.1|3129.24|3120.54|3129.8|3121.1|3129.14|3120.44|33
1642646840000|2022-01-20 02:47:20|3129.26|3120.56|3129.88|3121.18|3129.9|3121.2|3129.09|3120.39|35
1642646850000|2022-01-20 02:47:30|3129.97|3121.27|3129.7|3121|3130.09|3121.39|3129.65|3120.95|26
1642646860000|2022-01-20 02:47:40|3129.71|3121.01|3129.61|3120.91|3130.05|3121.35|3129.61|3120.91|32
1642646870000|2022-01-20 02:47:50|3129.72|3121.02|3129.57|3120.87|3129.72|3121.02|3129.38|3120.68|31
1642646880000|2022-01-20 02:48:00|3129.49|3120.79|3129.5|3120.8|3129.65|3120.95|3129.4|3120.7|31
1642646890000|2022-01-20 02:48:10|3129.53|3120.83|3129.62|3120.92|3129.74|3121.04|3129.44|3120.74|27
1642646900000|2022-01-20 02:48:20|3129.68|3120.98|3129.42|3120.72|3129.68|3120.98|3128.98|3120.28|29
1642646910000|2022-01-20 02:48:30|3129.3|3120.6|3129.39|3120.69|3129.54|3120.84|3129.27|3120.57|32
1642646920000|2022-01-20 02:48:40|3129.43|3120.73|3129.28|3120.58|3129.44|3120.74|3129.23|3120.53|28
1642646930000|2022-01-20 02:48:50|3129.33|3120.63|3129.64|3120.94|3129.64|3120.94|3129.28|3120.58|25
1642646940000|2022-01-20 02:49:00|3129.65|3120.95|3128.94|3120.24|3129.66|3120.96|3128.75|3120.05|32
1642646950000|2022-01-20 02:49:10|3128.83|3120.13|3129.43|3120.73|3129.43|3120.73|3128.75|3120.05|37
1642646960000|2022-01-20 02:49:20|3129.45|3120.75|3129.54|3120.84|3129.79|3121.09|3129.31|3120.61|23
1642646970000|2022-01-20 02:49:30|3129.53|3120.83|3129.34|3120.64|3129.6|3120.9|3129.22|3120.52|24
1642646980000|2022-01-20 02:49:40|3129.35|3120.65|3129.33|3120.63|3129.48|3120.78|3129.12|3120.42|20
1642646990000|2022-01-20 02:49:50|3129.35|3120.65|3128.64|3119.94|3129.53|3120.83|3128.59|3119.89|31
1642647000000|2022-01-20 02:50:00|3128.69|3119.99|3128.97|3120.27|3129.06|3120.36|3128.69|3119.99|26
1642647010000|2022-01-20 02:50:10|3129.02|3120.32|3129.24|3120.54|3129.45|3120.75|3128.93|3120.23|27
1642647020000|2022-01-20 02:50:20|3129.31|3120.61|3129.23|3120.53|3129.46|3120.76|3129.23|3120.53|12
1642647030000|2022-01-20 02:50:30|3129.28|3120.58|3129.23|3120.53|3129.28|3120.58|3129.23|3120.53|2
1642647040000|2022-01-20 02:50:40|3129.3|3120.6|3129.63|3120.93|3129.63|3120.93|3129.23|3120.53|9
1642647050000|2022-01-20 02:50:50|3129.84|3121.14|3130.72|3122.02|3131.01|3122.31|3129.71|3121.01|29
1642647060000|2022-01-20 02:51:00|3130.94|3122.24|3131.14|3122.44|3131.23|3122.53|3130.66|3121.96|27
1642647070000|2022-01-20 02:51:10|3131.15|3122.45|3131.04|3122.34|3131.27|3122.57|3131.01|3122.31|24
1642647080000|2022-01-20 02:51:20|3131.21|3122.51|3131.02|3122.32|3131.22|3122.52|3130.88|3122.18|26
1642647090000|2022-01-20 02:51:30|3131.18|3122.48|3132.02|3123.32|3132.02|3123.32|3131.18|3122.48|31
1642647100000|2022-01-20 02:51:40|3131.91|3123.21|3131.93|3123.23|3132|3123.3|3131.62|3122.92|32
1642647110000|2022-01-20 02:51:50|3131.92|3123.22|3131.93|3123.23|3132.05|3123.35|3131.85|3123.15|21
1642647120000|2022-01-20 02:52:00|3131.88|3123.18|3132.09|3123.39|3132.19|3123.49|3131.85|3123.15|18
1642647130000|2022-01-20 02:52:10|3132.25|3123.55|3132.32|3123.62|3132.53|3123.83|3132.02|3123.32|29
1642647140000|2022-01-20 02:52:20|3132.37|3123.67|3132.67|3123.97|3132.79|3124.09|3132.31|3123.61|33
1642647150000|2022-01-20 02:52:30|3132.65|3123.95|3132.68|3123.98|3132.84|3124.14|3132.58|3123.88|16
1642647160000|2022-01-20 02:52:40|3132.73|3124.03|3132.8|3124.1|3132.94|3124.24|3132.68|3123.98|33
1642647170000|2022-01-20 02:52:50|3132.79|3124.09|3132.93|3124.23|3133|3124.3|3132.67|3123.97|26
1642647180000|2022-01-20 02:53:00|3132.92|3124.22|3132.83|3124.13|3133.03|3124.33|3132.68|3123.98|31
1642647190000|2022-01-20 02:53:10|3132.9|3124.2|3132.84|3124.14|3132.92|3124.22|3132.72|3124.02|31
1642647200000|2022-01-20 02:53:20|3132.89|3124.19|3132.82|3124.12|3132.93|3124.23|3132.71|3124.01|26
1642647210000|2022-01-20 02:53:30|3132.86|3124.16|3132.88|3124.18|3132.99|3124.29|3132.63|3123.93|31
1642647220000|2022-01-20 02:53:40|3132.83|3124.13|3132.3|3123.6|3133.01|3124.31|3132.29|3123.59|34
1642647230000|2022-01-20 02:53:50|3132.31|3123.61|3132.54|3123.84|3132.55|3123.85|3132.24|3123.54|27
1642647240000|2022-01-20 02:54:00|3132.52|3123.82|3131.65|3122.95|3132.52|3123.82|3131.36|3122.66|31
1642647250000|2022-01-20 02:54:10|3131.73|3123.03|3130.66|3121.96|3131.83|3123.13|3130.42|3121.72|32
1642647260000|2022-01-20 02:54:20|3130.77|3122.07|3130.19|3121.49|3130.78|3122.08|3130.13|3121.43|34
1642647270000|2022-01-20 02:54:30|3130.13|3121.43|3130.18|3121.48|3130.25|3121.55|3130.05|3121.35|32
1642647280000|2022-01-20 02:54:40|3130.04|3121.34|3130.09|3121.39|3130.18|3121.48|3129.98|3121.28|25
1642647290000|2022-01-20 02:54:50|3130.05|3121.35|3129.77|3121.07|3130.13|3121.43|3129.65|3120.95|25
1642647300000|2022-01-20 02:55:00|3129.79|3121.09|3129.37|3120.67|3129.8|3121.1|3129.37|3120.67|26
1642647310000|2022-01-20 02:55:10|3129.4|3120.7|3129.82|3121.12|3129.92|3121.22|3129.4|3120.7|32
1642647320000|2022-01-20 02:55:20|3129.68|3120.98|3129.78|3121.08|3129.96|3121.26|3129.66|3120.96|35
1642647330000|2022-01-20 02:55:30|3129.8|3121.1|3130.05|3121.35|3130.22|3121.52|3129.75|3121.05|32
1642647340000|2022-01-20 02:55:40|3129.89|3121.19|3130.06|3121.36|3130.08|3121.38|3129.88|3121.18|29
1642647350000|2022-01-20 02:55:50|3130.07|3121.37|3129.99|3121.29|3130.07|3121.37|3129.91|3121.21|28
1642647360000|2022-01-20 02:56:00|3129.97|3121.27|3129.61|3120.91|3130.02|3121.32|3129.61|3120.91|13
1642647370000|2022-01-20 02:56:10|3129.65|3120.95|3129.26|3120.56|3129.73|3121.03|3129.2|3120.5|28
1642647380000|2022-01-20 02:56:20|3129.21|3120.51|3129.37|3120.67|3129.54|3120.84|3129.21|3120.51|33
1642647390000|2022-01-20 02:56:30|3129.38|3120.68|3129.25|3120.55|3129.56|3120.86|3129.19|3120.49|30
1642647400000|2022-01-20 02:56:40|3129.34|3120.64|3128.41|3119.71|3129.36|3120.66|3128.32|3119.62|32
1642647410000|2022-01-20 02:56:50|3128.4|3119.7|3128.43|3119.73|3128.51|3119.81|3128.19|3119.49|30
1642647420000|2022-01-20 02:57:00|3128.5|3119.8|3128.22|3119.52|3128.51|3119.81|3128.22|3119.52|37
1642647430000|2022-01-20 02:57:10|3128.23|3119.53|3128.27|3119.57|3128.42|3119.72|3128.15|3119.45|35
1642647440000|2022-01-20 02:57:20|3128.29|3119.59|3128.4|3119.7|3128.42|3119.72|3128.11|3119.41|35
1642647450000|2022-01-20 02:57:30|3128.39|3119.69|3127.81|3119.11|3128.51|3119.81|3127.81|3119.11|31
1642647460000|2022-01-20 02:57:40|3127.82|3119.12|3127.77|3119.07|3127.87|3119.17|3127.73|3119.03|21
1642647470000|2022-01-20 02:57:50|3127.84|3119.14|3128.11|3119.41|3128.15|3119.45|3127.75|3119.05|33
1642647480000|2022-01-20 02:58:00|3128.12|3119.42|3128.94|3120.24|3128.94|3120.24|3128.07|3119.37|19
1642647490000|2022-01-20 02:58:10|3129|3120.3|3128.6|3119.9|3129.06|3120.36|3128.6|3119.9|19
1642647500000|2022-01-20 02:58:20|3128.59|3119.89|3128.65|3119.95|3128.83|3120.13|3128.56|3119.86|28
1642647510000|2022-01-20 02:58:30|3128.67|3119.97|3128.96|3120.26|3128.96|3120.26|3128.55|3119.85|27
1642647520000|2022-01-20 02:58:40|3129.02|3120.32|3128.72|3120.02|3129.02|3120.32|3128.69|3119.99|32
1642647530000|2022-01-20 02:58:50|3128.78|3120.08|3128.99|3120.29|3129.02|3120.32|3128.71|3120.01|30
1642647540000|2022-01-20 02:59:00|3129.02|3120.32|3128.97|3120.27|3129.02|3120.32|3128.84|3120.14|27
1642647550000|2022-01-20 02:59:10|3128.98|3120.28|3128.39|3119.69|3129.02|3120.32|3128.36|3119.66|30
1642647560000|2022-01-20 02:59:20|3128.4|3119.7|3128.63|3119.93|3128.73|3120.03|3128.4|3119.7|29
1642647570000|2022-01-20 02:59:30|3128.64|3119.94|3128.7|3120|3128.82|3120.12|3128.6|3119.9|17
1642647580000|2022-01-20 02:59:40|3128.69|3119.99|3128.61|3119.91|3128.87|3120.17|3128.46|3119.76|22
1642647590000|2022-01-20 02:59:50|3128.57|3119.87|3128.76|3120.06|3128.82|3120.12|3128.55|3119.85|21
1642647600000|2022-01-20 03:00:00|3128.77|3120.07|3126.22|3117.52|3128.86|3120.16|3126.22|3117.52|35
1642647610000|2022-01-20 03:00:10|3125.93|3117.23|3126.19|3117.49|3126.51|3117.81|3125.6|3116.9|35
1642647620000|2022-01-20 03:00:20|3126.05|3117.35|3126.03|3117.33|3126.17|3117.47|3125.51|3116.81|33
1642647630000|2022-01-20 03:00:30|3126.04|3117.34|3126.01|3117.31|3126.36|3117.66|3125.71|3117.01|39
1642647640000|2022-01-20 03:00:40|3126|3117.3|3128.05|3119.35|3128.19|3119.49|3125.96|3117.26|36
1642647650000|2022-01-20 03:00:50|3128.07|3119.37|3128.3|3119.6|3128.43|3119.73|3128.03|3119.33|25
1642647660000|2022-01-20 03:01:00|3128.28|3119.58|3129.59|3120.89|3129.59|3120.89|3128.15|3119.45|34
1642647670000|2022-01-20 03:01:10|3129.54|3120.84|3128.92|3120.22|3129.61|3120.91|3128.91|3120.21|36
1642647680000|2022-01-20 03:01:20|3128.79|3120.09|3128.69|3119.99|3129.02|3120.32|3128.5|3119.8|34
1642647690000|2022-01-20 03:01:30|3128.67|3119.97|3128.5|3119.8|3128.72|3120.02|3128.34|3119.64|30
1642647700000|2022-01-20 03:01:40|3128.54|3119.84|3128.63|3119.93|3128.72|3120.02|3128.52|3119.82|36
1642647710000|2022-01-20 03:01:50|3128.61|3119.91|3128.47|3119.77|3128.7|3120|3128.46|3119.76|29
1642647720000|2022-01-20 03:02:00|3128.44|3119.74|3127.92|3119.22|3128.67|3119.97|3127.8|3119.1|37
1642647730000|2022-01-20 03:02:10|3127.9|3119.2|3128.04|3119.34|3128.1|3119.4|3127.81|3119.11|32
1642647740000|2022-01-20 03:02:20|3128.06|3119.36|3128.65|3119.95|3128.73|3120.03|3128.04|3119.34|26
1642647750000|2022-01-20 03:02:30|3128.67|3119.97|3129.22|3120.52|3129.22|3120.52|3128.67|3119.97|25
1642647760000|2022-01-20 03:02:40|3129.38|3120.68|3129.35|3120.65|3129.44|3120.74|3128.95|3120.25|31
1642647770000|2022-01-20 03:02:50|3129.32|3120.62|3129.54|3120.84|3129.58|3120.88|3129.29|3120.59|17
1642647780000|2022-01-20 03:03:00|3129.56|3120.86|3129.35|3120.65|3129.68|3120.98|3129.35|3120.65|27
1642647790000|2022-01-20 03:03:10|3129.42|3120.72|3129.78|3121.08|3129.84|3121.14|3129.42|3120.72|30
1642647800000|2022-01-20 03:03:20|3129.75|3121.05|3129.77|3121.07|3129.77|3121.07|3129.56|3120.86|24
1642647810000|2022-01-20 03:03:30|3129.66|3120.96|3129.65|3120.95|3129.81|3121.11|3129.58|3120.88|26
1642647820000|2022-01-20 03:03:40|3129.66|3120.96|3129.75|3121.05|3129.87|3121.17|3129.64|3120.94|30
1642647830000|2022-01-20 03:03:50|3129.64|3120.94|3129.79|3121.09|3129.83|3121.13|3129.64|3120.94|33
1642647840000|2022-01-20 03:04:00|3129.83|3121.13|3130.82|3122.12|3130.91|3122.21|3129.74|3121.04|36
1642647850000|2022-01-20 03:04:10|3130.71|3122.01|3131.47|3122.77|3131.86|3123.16|3130.57|3121.87|34
1642647860000|2022-01-20 03:04:20|3131.54|3122.84|3131.91|3123.21|3132.16|3123.46|3131.47|3122.77|33
1642647870000|2022-01-20 03:04:30|3131.7|3123|3132.68|3123.98|3132.9|3124.2|3131.56|3122.86|37
1642647880000|2022-01-20 03:04:40|3132.75|3124.05|3132.82|3124.12|3133.01|3124.31|3132.52|3123.82|36
1642647890000|2022-01-20 03:04:50|3132.91|3124.21|3133.16|3124.46|3133.65|3124.95|3132.49|3123.79|36
1642647900000|2022-01-20 03:05:00|3133.19|3124.49|3133.02|3124.32|3133.48|3124.78|3132.93|3124.23|33
1642647910000|2022-01-20 03:05:10|3132.92|3124.22|3133.48|3124.78|3133.88|3125.18|3132.92|3124.22|27
1642647920000|2022-01-20 03:05:20|3133.45|3124.75|3133.31|3124.61|3133.51|3124.81|3132.98|3124.28|37
1642647930000|2022-01-20 03:05:30|3133.3|3124.6|3133.49|3124.79|3133.53|3124.83|3133.29|3124.59|24
1642647940000|2022-01-20 03:05:40|3133.45|3124.75|3133.67|3124.97|3133.73|3125.03|3133.23|3124.53|27
1642647950000|2022-01-20 03:05:50|3133.55|3124.85|3134.58|3125.88|3135.67|3126.97|3133.49|3124.79|36
1642647960000|2022-01-20 03:06:00|3134.63|3125.93|3134.67|3125.97|3135.11|3126.41|3134.53|3125.83|31
1642647970000|2022-01-20 03:06:10|3134.63|3125.93|3134.3|3125.6|3134.64|3125.94|3133.69|3124.99|33
1642647980000|2022-01-20 03:06:20|3134.16|3125.46|3134.56|3125.86|3134.84|3126.14|3134.07|3125.37|31
1642647990000|2022-01-20 03:06:30|3134.64|3125.94|3132.09|3123.39|3134.64|3125.94|3132.09|3123.39|34
1642648000000|2022-01-20 03:06:40|3132.25|3123.55|3133.02|3124.32|3133.74|3125.04|3132.16|3123.46|36
1642648010000|2022-01-20 03:06:50|3133|3124.3|3133.79|3125.09|3133.84|3125.14|3132.94|3124.24|39
1642648020000|2022-01-20 03:07:00|3133.88|3125.18|3133.99|3125.29|3133.99|3125.29|3133.59|3124.89|31
1642648030000|2022-01-20 03:07:10|3133.94|3125.24|3134.11|3125.41|3134.28|3125.58|3133.94|3125.24|31
1642648040000|2022-01-20 03:07:20|3134.08|3125.38|3134.07|3125.37|3134.19|3125.49|3133.99|3125.29|24
1642648050000|2022-01-20 03:07:30|3134.01|3125.31|3133.47|3124.77|3134.05|3125.35|3132.93|3124.23|34
1642648060000|2022-01-20 03:07:40|3133.46|3124.76|3132.89|3124.19|3133.5|3124.8|3132.77|3124.07|30
1642648070000|2022-01-20 03:07:50|3132.85|3124.15|3133.62|3124.92|3133.81|3125.11|3132.82|3124.12|31
1642648080000|2022-01-20 03:08:00|3133.61|3124.91|3133.75|3125.05|3133.82|3125.12|3133.59|3124.89|27
1642648090000|2022-01-20 03:08:10|3133.74|3125.04|3132.7|3124|3133.77|3125.07|3132.68|3123.98|26
1642648100000|2022-01-20 03:08:20|3132.6|3123.9|3132.52|3123.82|3132.86|3124.16|3132.52|3123.82|22
1642648110000|2022-01-20 03:08:30|3132.5|3123.8|3132.5|3123.8|3132.75|3124.05|3132.46|3123.76|24
1642648120000|2022-01-20 03:08:40|3132.46|3123.76|3132.29|3123.59|3132.75|3124.05|3132.14|3123.44|30
1642648130000|2022-01-20 03:08:50|3132.34|3123.64|3131.55|3122.85|3132.34|3123.64|3131.55|3122.85|37
1642648140000|2022-01-20 03:09:00|3131.51|3122.81|3130.29|3121.59|3131.6|3122.9|3130.21|3121.51|35
1642648150000|2022-01-20 03:09:10|3130.27|3121.57|3130.7|3122|3130.74|3122.04|3130.01|3121.31|34
1642648160000|2022-01-20 03:09:20|3130.58|3121.88|3130.65|3121.95|3130.88|3122.18|3130.52|3121.82|30
1642648170000|2022-01-20 03:09:30|3130.56|3121.86|3130.89|3122.19|3131.1|3122.4|3130.56|3121.86|35
1642648180000|2022-01-20 03:09:40|3130.93|3122.23|3131|3122.3|3131.14|3122.44|3130.88|3122.18|28
1642648190000|2022-01-20 03:09:50|3130.92|3122.22|3130.88|3122.18|3131.08|3122.38|3130.81|3122.11|27
1642648200000|2022-01-20 03:10:00|3130.87|3122.17|3130.34|3121.64|3131.04|3122.34|3130.34|3121.64|28
1642648210000|2022-01-20 03:10:10|3130.32|3121.62|3129.95|3121.25|3130.49|3121.79|3129.95|3121.25|34
1642648220000|2022-01-20 03:10:20|3129.94|3121.24|3129.26|3120.56|3129.95|3121.25|3129.06|3120.36|35
1642648230000|2022-01-20 03:10:30|3129.16|3120.46|3129.38|3120.68|3129.38|3120.68|3129.07|3120.37|36
1642648240000|2022-01-20 03:10:40|3129.43|3120.73|3127.71|3119.01|3129.46|3120.76|3127.12|3118.42|32
1642648250000|2022-01-20 03:10:50|3127.66|3118.96|3127.8|3119.1|3127.97|3119.27|3127.57|3118.87|32
1642648260000|2022-01-20 03:11:00|3127.93|3119.23|3128.58|3119.88|3128.82|3120.12|3127.77|3119.07|35
1642648270000|2022-01-20 03:11:10|3128.56|3119.86|3127.29|3118.59|3128.56|3119.86|3127.12|3118.42|28
1642648280000|2022-01-20 03:11:20|3127.27|3118.57|3125.07|3116.37|3127.39|3118.69|3125.07|3116.37|24
1642648290000|2022-01-20 03:11:30|3125.19|3116.49|3125.24|3116.54|3125.32|3116.62|3124.97|3116.27|27
1642648300000|2022-01-20 03:11:40|3125.18|3116.48|3125.39|3116.69|3125.54|3116.84|3125.04|3116.34|30
1642648310000|2022-01-20 03:11:50|3125.49|3116.79|3125.39|3116.69|3125.49|3116.79|3125.3|3116.6|25
1642648320000|2022-01-20 03:12:00|3125.43|3116.73|3125.43|3116.73|3125.6|3116.9|3125.27|3116.57|30
1642648330000|2022-01-20 03:12:10|3125.44|3116.74|3125.25|3116.55|3125.55|3116.85|3125.25|3116.55|29
1642648340000|2022-01-20 03:12:20|3125.28|3116.58|3125.79|3117.09|3125.8|3117.1|3125.19|3116.49|34
1642648350000|2022-01-20 03:12:30|3125.91|3117.21|3125.58|3116.88|3125.91|3117.21|3125.46|3116.76|33
1642648360000|2022-01-20 03:12:40|3125.52|3116.82|3125.62|3116.92|3125.69|3116.99|3125.52|3116.82|33
1642648370000|2022-01-20 03:12:50|3125.65|3116.95|3125.9|3117.2|3126.06|3117.36|3125.61|3116.91|29
1642648380000|2022-01-20 03:13:00|3125.91|3117.21|3127.01|3118.31|3127.18|3118.48|3125.86|3117.16|36
1642648390000|2022-01-20 03:13:10|3126.99|3118.29|3127.57|3118.87|3127.8|3119.1|3126.99|3118.29|29
1642648400000|2022-01-20 03:13:20|3127.52|3118.82|3127.31|3118.61|3127.58|3118.88|3127.13|3118.43|30
1642648410000|2022-01-20 03:13:30|3127.2|3118.5|3128.66|3119.96|3128.66|3119.96|3127.2|3118.5|31
1642648420000|2022-01-20 03:13:40|3128.09|3119.39|3128.43|3119.73|3128.69|3119.99|3127.84|3119.14|29
1642648430000|2022-01-20 03:13:50|3127.96|3119.26|3128.42|3119.72|3128.64|3119.94|3127.89|3119.19|30
1642648440000|2022-01-20 03:14:00|3128.1|3119.4|3128.41|3119.71|3128.72|3120.02|3127.9|3119.2|31
1642648450000|2022-01-20 03:14:10|3128.38|3119.68|3128.53|3119.83|3128.68|3119.98|3128.38|3119.68|29
1642648460000|2022-01-20 03:14:20|3128.52|3119.82|3128.51|3119.81|3128.69|3119.99|3128.46|3119.76|22
1642648470000|2022-01-20 03:14:30|3128.52|3119.82|3128.51|3119.81|3128.55|3119.85|3128.42|3119.72|18
1642648480000|2022-01-20 03:14:40|3128.53|3119.83|3129.61|3120.91|3129.64|3120.94|3128.51|3119.81|29
1642648490000|2022-01-20 03:14:50|3129.49|3120.79|3129.2|3120.5|3129.72|3121.02|3129.19|3120.49|34
1642648500000|2022-01-20 03:15:00|3129.11|3120.41|3129.11|3120.41|3129.41|3120.71|3129.11|3120.41|27
1642648510000|2022-01-20 03:15:10|3129.26|3120.56|3129.49|3120.79|3129.49|3120.79|3129.2|3120.5|27
1642648520000|2022-01-20 03:15:20|3129.46|3120.76|3129.9|3121.2|3130.06|3121.36|3129.42|3120.72|23
1642648530000|2022-01-20 03:15:30|3129.78|3121.08|3129.17|3120.47|3129.89|3121.19|3129.16|3120.46|31
1642648540000|2022-01-20 03:15:40|3129.24|3120.54|3129.42|3120.72|3129.6|3120.9|3129.15|3120.45|32
1642648550000|2022-01-20 03:15:50|3129.2|3120.5|3129.22|3120.52|3129.25|3120.55|3129.04|3120.34|19
1642648560000|2022-01-20 03:16:00|3129.23|3120.53|3129.06|3120.36|3129.25|3120.55|3129.04|3120.34|27
1642648570000|2022-01-20 03:16:10|3129.04|3120.34|3129.8|3121.1|3129.89|3121.19|3128.87|3120.17|26
1642648580000|2022-01-20 03:16:20|3130|3121.3|3129.8|3121.1|3130.16|3121.46|3129.78|3121.08|22
1642648590000|2022-01-20 03:16:30|3129.76|3121.06|3129.85|3121.15|3129.99|3121.29|3129.59|3120.89|31
1642648600000|2022-01-20 03:16:40|3129.73|3121.03|3130.11|3121.41|3130.18|3121.48|3129.67|3120.97|30
1642648610000|2022-01-20 03:16:50|3130.12|3121.42|3130.12|3121.42|3130.61|3121.91|3129.96|3121.26|29
1642648620000|2022-01-20 03:17:00|3130.18|3121.48|3130.04|3121.34|3130.26|3121.56|3129.98|3121.28|30
1642648630000|2022-01-20 03:17:10|3130.08|3121.38|3130.24|3121.54|3130.26|3121.56|3130.05|3121.35|33
1642648640000|2022-01-20 03:17:20|3130.26|3121.56|3130.47|3121.77|3130.49|3121.79|3130.14|3121.44|31
1642648650000|2022-01-20 03:17:30|3130.28|3121.58|3131.73|3123.03|3131.77|3123.07|3130.28|3121.58|31
1642648660000|2022-01-20 03:17:40|3131.29|3122.59|3131.78|3123.08|3131.82|3123.12|3130.98|3122.28|38
1642648670000|2022-01-20 03:17:50|3131.45|3122.75|3132.07|3123.37|3132.36|3123.66|3131.23|3122.53|36
1642648680000|2022-01-20 03:18:00|3131.66|3122.96|3131.95|3123.25|3132.19|3123.49|3131.27|3122.57|35
1642648690000|2022-01-20 03:18:10|3131.71|3123.01|3131.88|3123.18|3131.95|3123.25|3131.67|3122.97|32
1642648700000|2022-01-20 03:18:20|3131.78|3123.08|3130.57|3121.87|3131.91|3123.21|3130.57|3121.87|33
1642648710000|2022-01-20 03:18:30|3130.41|3121.71|3130.11|3121.41|3130.53|3121.83|3130.11|3121.41|35
1642648720000|2022-01-20 03:18:40|3130.15|3121.45|3128.42|3119.72|3130.15|3121.45|3128.21|3119.51|37
1642648730000|2022-01-20 03:18:50|3128.41|3119.71|3127.77|3119.07|3128.51|3119.81|3127.41|3118.71|36
1642648740000|2022-01-20 03:19:00|3127.79|3119.09|3128.06|3119.36|3128.65|3119.95|3127.79|3119.09|38
1642648750000|2022-01-20 03:19:10|3128.07|3119.37|3127.87|3119.17|3128.28|3119.58|3127.84|3119.14|34
1642648760000|2022-01-20 03:19:20|3127.86|3119.16|3127.41|3118.71|3127.87|3119.17|3127.36|3118.66|34
1642648770000|2022-01-20 03:19:30|3127.37|3118.67|3127.06|3118.36|3127.47|3118.77|3127.04|3118.34|29
1642648780000|2022-01-20 03:19:40|3126.83|3118.13|3126.69|3117.99|3126.83|3118.13|3126.59|3117.89|33
1642648790000|2022-01-20 03:19:50|3126.8|3118.1|3126.69|3117.99|3126.82|3118.12|3126.52|3117.82|31
1642648800000|2022-01-20 03:20:00|3126.67|3117.97|3126.72|3118.02|3126.72|3118.02|3126.15|3117.45|30
1642648810000|2022-01-20 03:20:10|3126.71|3118.01|3126.61|3117.91|3126.75|3118.05|3126.53|3117.83|29
1642648820000|2022-01-20 03:20:20|3126.51|3117.81|3126.97|3118.27|3127.11|3118.41|3126.49|3117.79|29
1642648830000|2022-01-20 03:20:30|3126.96|3118.26|3126.71|3118.01|3126.96|3118.26|3126.28|3117.58|35
1642648840000|2022-01-20 03:20:40|3126.65|3117.95|3126.04|3117.34|3126.65|3117.95|3125.95|3117.25|31
1642648850000|2022-01-20 03:20:50|3126.05|3117.35|3126.16|3117.46|3126.3|3117.6|3125.94|3117.24|35
1642648860000|2022-01-20 03:21:00|3126.12|3117.42|3126.27|3117.57|3126.27|3117.57|3126.12|3117.42|15
1642648870000|2022-01-20 03:21:10|3126.26|3117.56|3126.23|3117.53|3126.33|3117.63|3126.19|3117.49|31
1642648880000|2022-01-20 03:21:20|3126.24|3117.54|3126.03|3117.33|3126.5|3117.8|3125.93|3117.23|32
1642648890000|2022-01-20 03:21:30|3125.99|3117.29|3125.92|3117.22|3126.29|3117.59|3125.84|3117.14|24
1642648900000|2022-01-20 03:21:40|3125.94|3117.24|3126.16|3117.46|3126.29|3117.59|3125.9|3117.2|29
1642648910000|2022-01-20 03:21:50|3126.12|3117.42|3126.87|3118.17|3127.08|3118.38|3126.07|3117.37|33
1642648920000|2022-01-20 03:22:00|3126.86|3118.16|3126.86|3118.16|3127.31|3118.61|3126.74|3118.04|34
1642648930000|2022-01-20 03:22:10|3126.78|3118.08|3126.84|3118.14|3126.88|3118.18|3126.78|3118.08|23
1642648940000|2022-01-20 03:22:20|3126.82|3118.12|3126.65|3117.95|3126.88|3118.18|3126.46|3117.76|32
1642648950000|2022-01-20 03:22:30|3126.6|3117.9|3126.67|3117.97|3126.67|3117.97|3126.42|3117.72|36
1642648960000|2022-01-20 03:22:40|3126.64|3117.94|3126.66|3117.96|3126.73|3118.03|3126.57|3117.87|23
1642648970000|2022-01-20 03:22:50|3126.63|3117.93|3126.62|3117.92|3126.67|3117.97|3126.58|3117.88|25
1642648980000|2022-01-20 03:23:00|3126.6|3117.9|3126.7|3118|3126.71|3118.01|3126.6|3117.9|18
1642648990000|2022-01-20 03:23:10|3126.71|3118.01|3126.73|3118.03|3126.78|3118.08|3126.63|3117.93|16
1642649000000|2022-01-20 03:23:20|3126.72|3118.02|3126.96|3118.26|3127.07|3118.37|3126.72|3118.02|30
1642649010000|2022-01-20 03:23:30|3127.17|3118.47|3127.46|3118.76|3127.58|3118.88|3127.09|3118.39|29
1642649020000|2022-01-20 03:23:40|3127.08|3118.38|3127.13|3118.43|3127.51|3118.81|3126.95|3118.25|34
1642649030000|2022-01-20 03:23:50|3127.29|3118.59|3127.1|3118.4|3127.49|3118.79|3126.84|3118.14|24
1642649040000|2022-01-20 03:24:00|3127.09|3118.39|3127.04|3118.34|3127.49|3118.79|3126.5|3117.8|29
1642649050000|2022-01-20 03:24:10|3126.97|3118.27|3126.95|3118.25|3127.51|3118.81|3126.86|3118.16|24
1642649060000|2022-01-20 03:24:20|3126.86|3118.16|3127.2|3118.5|3127.55|3118.85|3126.52|3117.82|22
1642649070000|2022-01-20 03:24:30|3126.93|3118.23|3128.48|3119.78|3128.91|3120.21|3126.93|3118.23|32
1642649080000|2022-01-20 03:24:40|3128.38|3119.68|3128.41|3119.71|3128.5|3119.8|3128.24|3119.54|27
1642649090000|2022-01-20 03:24:50|3128.5|3119.8|3128.59|3119.89|3128.99|3120.29|3128.25|3119.55|23
1642649100000|2022-01-20 03:25:00|3128.55|3119.85|3128.03|3119.33|3128.9|3120.2|3127.99|3119.29|25
1642649110000|2022-01-20 03:25:10|3127.84|3119.14|3127.67|3118.97|3127.84|3119.14|3127.5|3118.8|29
1642649120000|2022-01-20 03:25:20|3127.83|3119.13|3129.02|3120.32|3129.04|3120.34|3127.58|3118.88|31
1642649130000|2022-01-20 03:25:30|3129.01|3120.31|3128.81|3120.11|3129.02|3120.32|3128.24|3119.54|22
1642649140000|2022-01-20 03:25:40|3128.85|3120.15|3128.98|3120.28|3129.4|3120.7|3128.69|3119.99|34
1642649150000|2022-01-20 03:25:50|3128.97|3120.27|3128.88|3120.18|3129.17|3120.47|3128.88|3120.18|26
1642649160000|2022-01-20 03:26:00|3128.79|3120.09|3129.07|3120.37|3130.57|3121.87|3128.79|3120.09|35
1642649170000|2022-01-20 03:26:10|3129.01|3120.31|3129.1|3120.4|3129.3|3120.6|3128.88|3120.18|28
1642649180000|2022-01-20 03:26:20|3129.14|3120.44|3128.32|3119.62|3129.5|3120.8|3128.32|3119.62|37
1642649190000|2022-01-20 03:26:30|3128.3|3119.6|3127.57|3118.87|3128.31|3119.61|3127.56|3118.86|34
1642649200000|2022-01-20 03:26:40|3127.59|3118.89|3127.83|3119.13|3127.87|3119.17|3127.58|3118.88|34
1642649210000|2022-01-20 03:26:50|3127.9|3119.2|3127.93|3119.23|3128.32|3119.62|3127.9|3119.2|35
1642649220000|2022-01-20 03:27:00|3127.9|3119.2|3127.8|3119.1|3128.14|3119.44|3127.67|3118.97|29
1642649230000|2022-01-20 03:27:10|3127.82|3119.12|3126.05|3117.35|3128.14|3119.44|3126.01|3117.31|38
1642649240000|2022-01-20 03:27:20|3126.13|3117.43|3125.55|3116.85|3126.28|3117.58|3125.46|3116.76|33
1642649250000|2022-01-20 03:27:30|3125.52|3116.82|3125.58|3116.88|3125.73|3117.03|3125.52|3116.82|20
1642649260000|2022-01-20 03:27:40|3125.55|3116.85|3125.78|3117.08|3125.9|3117.2|3125.51|3116.81|31
1642649270000|2022-01-20 03:27:50|3125.76|3117.06|3125.6|3116.9|3125.76|3117.06|3125.45|3116.75|26
1642649280000|2022-01-20 03:28:00|3125.58|3116.88|3125.27|3116.57|3125.58|3116.88|3125.12|3116.42|21
1642649290000|2022-01-20 03:28:10|3125.33|3116.63|3125.15|3116.45|3125.33|3116.63|3125.14|3116.44|27
1642649300000|2022-01-20 03:28:20|3125.12|3116.42|3125.02|3116.32|3125.18|3116.48|3125|3116.3|23
1642649310000|2022-01-20 03:28:30|3125.03|3116.33|3125.14|3116.44|3125.14|3116.44|3124.92|3116.22|28
1642649320000|2022-01-20 03:28:40|3125.13|3116.43|3124.93|3116.23|3125.16|3116.46|3124.8|3116.1|32
1642649330000|2022-01-20 03:28:50|3125|3116.3|3125.07|3116.37|3125.13|3116.43|3124.9|3116.2|33
1642649340000|2022-01-20 03:29:00|3125.06|3116.36|3125.06|3116.36|3125.09|3116.39|3124.83|3116.13|24
1642649350000|2022-01-20 03:29:10|3124.97|3116.27|3125.05|3116.35|3125.24|3116.54|3124.94|3116.24|18
1642649360000|2022-01-20 03:29:20|3125.06|3116.36|3124.97|3116.27|3125.06|3116.36|3124.96|3116.26|19
1642649370000|2022-01-20 03:29:30|3124.93|3116.23|3124.91|3116.21|3125.1|3116.4|3124.91|3116.21|23
1642649380000|2022-01-20 03:29:40|3124.86|3116.16|3125.1|3116.4|3125.1|3116.4|3124.68|3115.98|22
1642649390000|2022-01-20 03:29:50|3125.09|3116.39|3125.02|3116.32|3125.13|3116.43|3124.93|3116.23|28
1642649400000|2022-01-20 03:30:00|3125.03|3116.33|3123.83|3115.13|3125.04|3116.34|3123.83|3115.13|26
1642649410000|2022-01-20 03:30:10|3123.8|3115.1|3122.66|3113.96|3123.81|3115.11|3122.55|3113.85|29
1642649420000|2022-01-20 03:30:20|3122.44|3113.74|3123.18|3114.48|3123.68|3114.98|3122|3113.3|38
1642649430000|2022-01-20 03:30:30|3123.16|3114.46|3125.41|3116.71|3125.41|3116.71|3123.16|3114.46|35
1642649440000|2022-01-20 03:30:40|3125.21|3116.51|3125.82|3117.12|3126.01|3117.31|3125.19|3116.49|22
1642649450000|2022-01-20 03:30:50|3125.8|3117.1|3126.21|3117.51|3126.26|3117.56|3125.8|3117.1|22
1642649460000|2022-01-20 03:31:00|3126.08|3117.38|3126.04|3117.34|3126.49|3117.79|3126.04|3117.34|27
1642649470000|2022-01-20 03:31:10|3126.01|3117.31|3128.22|3119.52|3128.22|3119.52|3125.91|3117.21|37
1642649480000|2022-01-20 03:31:20|3128.21|3119.51|3127.95|3119.25|3128.52|3119.82|3127.94|3119.24|37
1642649490000|2022-01-20 03:31:30|3127.99|3119.29|3128.15|3119.45|3128.41|3119.71|3127.92|3119.22|34
1642649500000|2022-01-20 03:31:40|3128.16|3119.46|3127.59|3118.89|3128.18|3119.48|3127.46|3118.76|30
1642649510000|2022-01-20 03:31:50|3127.6|3118.9|3126.94|3118.24|3127.66|3118.96|3126.93|3118.23|33
1642649520000|2022-01-20 03:32:00|3126.73|3118.03|3124.85|3116.15|3126.73|3118.03|3124.84|3116.14|36
1642649530000|2022-01-20 03:32:10|3124.82|3116.12|3124.55|3115.85|3125.23|3116.53|3124.55|3115.85|32
1642649540000|2022-01-20 03:32:20|3124.56|3115.86|3124.29|3115.59|3124.58|3115.88|3124.27|3115.57|21
1642649550000|2022-01-20 03:32:30|3124.3|3115.6|3123.35|3114.65|3124.3|3115.6|3123.29|3114.59|34
1642649560000|2022-01-20 03:32:40|3123.38|3114.68|3124.12|3115.42|3124.49|3115.79|3123.04|3114.34|36
1642649570000|2022-01-20 03:32:50|3124.04|3115.34|3124.73|3116.03|3125|3116.3|3123.95|3115.25|32
1642649580000|2022-01-20 03:33:00|3124.71|3116.01|3124.67|3115.97|3125.01|3116.31|3124.62|3115.92|24
1642649590000|2022-01-20 03:33:10|3124.65|3115.95|3124.2|3115.5|3124.67|3115.97|3124.1|3115.4|21
1642649600000|2022-01-20 03:33:20|3124.18|3115.48|3123.75|3115.05|3124.18|3115.48|3123.63|3114.93|15
1642649610000|2022-01-20 03:33:30|3123.73|3115.03|3123.87|3115.17|3124|3115.3|3123.73|3115.03|29
1642649620000|2022-01-20 03:33:40|3123.91|3115.21|3124.29|3115.59|3124.32|3115.62|3123.91|3115.21|30
1642649630000|2022-01-20 03:33:50|3124.28|3115.58|3124.23|3115.53|3124.3|3115.6|3124.16|3115.46|29
1642649640000|2022-01-20 03:34:00|3124.12|3115.42|3124.65|3115.95|3125.06|3116.36|3124.1|3115.4|32
1642649650000|2022-01-20 03:34:10|3124.64|3115.94|3124.49|3115.79|3124.89|3116.19|3124.46|3115.76|31
1642649660000|2022-01-20 03:34:20|3124.6|3115.9|3123.9|3115.2|3124.65|3115.95|3123.9|3115.2|32
1642649670000|2022-01-20 03:34:30|3123.94|3115.24|3123.98|3115.28|3124.15|3115.45|3123.9|3115.2|26
1642649680000|2022-01-20 03:34:40|3124.02|3115.32|3124.6|3115.9|3124.73|3116.03|3124.02|3115.32|31
1642649690000|2022-01-20 03:34:50|3124.61|3115.91|3124.63|3115.93|3124.65|3115.95|3124.55|3115.85|19
1642649700000|2022-01-20 03:35:00|3124.64|3115.94|3124.44|3115.74|3124.68|3115.98|3124.37|3115.67|29
1642649710000|2022-01-20 03:35:10|3124.48|3115.78|3123.69|3114.99|3124.48|3115.78|3123.69|3114.99|29
1642649720000|2022-01-20 03:35:20|3123.78|3115.08|3123.74|3115.04|3124.06|3115.36|3123.64|3114.94|34
1642649730000|2022-01-20 03:35:30|3123.66|3114.96|3123.35|3114.65|3123.73|3115.03|3123.35|3114.65|35
1642649740000|2022-01-20 03:35:40|3123.44|3114.74|3122.95|3114.25|3123.5|3114.8|3122.95|3114.25|27
1642649750000|2022-01-20 03:35:50|3122.94|3114.24|3122.85|3114.15|3123.04|3114.34|3122.81|3114.11|36
1642649760000|2022-01-20 03:36:00|3122.8|3114.1|3123.1|3114.4|3123.12|3114.42|3122.66|3113.96|29
1642649770000|2022-01-20 03:36:10|3123.09|3114.39|3123.55|3114.85|3123.58|3114.88|3123.06|3114.36|33
1642649780000|2022-01-20 03:36:20|3123.28|3114.58|3123.19|3114.49|3123.42|3114.72|3123.17|3114.47|22
1642649790000|2022-01-20 03:36:30|3123.17|3114.47|3123.92|3115.22|3124.28|3115.58|3123.16|3114.46|34
1642649800000|2022-01-20 03:36:40|3123.91|3115.21|3123.96|3115.26|3124|3115.3|3123.9|3115.2|18
1642649810000|2022-01-20 03:36:50|3123.97|3115.27|3123.91|3115.21|3123.97|3115.27|3123.91|3115.21|10
1642649820000|2022-01-20 03:37:00|3123.9|3115.2|3123.95|3115.25|3123.95|3115.25|3123.86|3115.16|10
1642649830000|2022-01-20 03:37:10|3123.96|3115.26|3123.21|3114.51|3123.96|3115.26|3123.11|3114.41|23
1642649840000|2022-01-20 03:37:20|3123.18|3114.48|3123.18|3114.48|3123.22|3114.52|3123.05|3114.35|27
1642649850000|2022-01-20 03:37:30|3123.22|3114.52|3123.3|3114.6|3123.49|3114.79|3123.22|3114.52|32
1642649860000|2022-01-20 03:37:40|3123.5|3114.8|3123.21|3114.51|3123.5|3114.8|3123.18|3114.48|20
1642649870000|2022-01-20 03:37:50|3123.19|3114.49|3122.72|3114.02|3123.26|3114.56|3122.52|3113.82|31
1642649880000|2022-01-20 03:38:00|3122.68|3113.98|3123.12|3114.42|3123.12|3114.42|3122.47|3113.77|35
1642649890000|2022-01-20 03:38:10|3123.04|3114.34|3123.79|3115.09|3124.15|3115.45|3123.04|3114.34|34
1642649900000|2022-01-20 03:38:20|3123.65|3114.95|3124.2|3115.5|3124.23|3115.53|3123.47|3114.77|30
1642649910000|2022-01-20 03:38:30|3124.27|3115.57|3124.05|3115.35|3124.48|3115.78|3123.98|3115.28|32
1642649920000|2022-01-20 03:38:40|3124|3115.3|3123.48|3114.78|3124.04|3115.34|3123.46|3114.76|35
1642649930000|2022-01-20 03:38:50|3123.47|3114.77|3123.11|3114.41|3123.73|3115.03|3123.11|3114.41|33
1642649940000|2022-01-20 03:39:00|3123.07|3114.37|3123.2|3114.5|3123.21|3114.51|3122.8|3114.1|33
1642649950000|2022-01-20 03:39:10|3123.35|3114.65|3123.84|3115.14|3123.9|3115.2|3123.35|3114.65|29
1642649960000|2022-01-20 03:39:20|3123.85|3115.15|3123.92|3115.22|3123.92|3115.22|3123.74|3115.04|20
1642649970000|2022-01-20 03:39:30|3124.19|3115.49|3124.24|3115.54|3124.25|3115.55|3124.06|3115.36|28
1642649980000|2022-01-20 03:39:40|3124.22|3115.52|3123.7|3115|3124.22|3115.52|3123.4|3114.7|34
1642649990000|2022-01-20 03:39:50|3123.77|3115.07|3123.79|3115.09|3123.88|3115.18|3123.68|3114.98|29
1642650000000|2022-01-20 03:40:00|3123.82|3115.12|3123.68|3114.98|3123.92|3115.22|3123.66|3114.96|30
1642650010000|2022-01-20 03:40:10|3123.63|3114.93|3122.78|3114.08|3123.74|3115.04|3122.57|3113.87|36
1642650020000|2022-01-20 03:40:20|3122.9|3114.2|3126.8|3118.1|3126.8|3118.1|3122.9|3114.2|38
1642650030000|2022-01-20 03:40:30|3127.12|3118.42|3127|3118.3|3127.85|3119.15|3126.9|3118.2|31
1642650040000|2022-01-20 03:40:40|3127.02|3118.32|3127.78|3119.08|3128.03|3119.33|3127.02|3118.32|34
1642650050000|2022-01-20 03:40:50|3128|3119.3|3127.99|3119.29|3128.24|3119.54|3127.15|3118.45|35
1642650060000|2022-01-20 03:41:00|3128|3119.3|3128.15|3119.45|3128.63|3119.93|3127.98|3119.28|31
1642650070000|2022-01-20 03:41:10|3128.14|3119.44|3127.84|3119.14|3128.51|3119.81|3127.84|3119.14|33
1642650080000|2022-01-20 03:41:20|3127.77|3119.07|3127.97|3119.27|3128.12|3119.42|3127.77|3119.07|32
1642650090000|2022-01-20 03:41:30|3127.96|3119.26|3126.8|3118.1|3127.96|3119.26|3126.35|3117.65|37
1642650100000|2022-01-20 03:41:40|3126.81|3118.11|3126.8|3118.1|3127.24|3118.54|3126.64|3117.94|32
1642650110000|2022-01-20 03:41:50|3126.89|3118.19|3126.29|3117.59|3127.02|3118.32|3126.21|3117.51|35
1642650120000|2022-01-20 03:42:00|3126.25|3117.55|3125.42|3116.72|3126.37|3117.67|3125.28|3116.58|33
1642650130000|2022-01-20 03:42:10|3125.43|3116.73|3124.94|3116.24|3125.55|3116.85|3124.91|3116.21|37
1642650140000|2022-01-20 03:42:20|3125|3116.3|3125.3|3116.6|3125.31|3116.61|3125|3116.3|29
1642650150000|2022-01-20 03:42:30|3125.29|3116.59|3125.28|3116.58|3125.42|3116.72|3125.22|3116.52|34
1642650160000|2022-01-20 03:42:40|3125.27|3116.57|3125.09|3116.39|3125.27|3116.57|3125.04|3116.34|29
1642650170000|2022-01-20 03:42:50|3125.05|3116.35|3125.27|3116.57|3125.33|3116.63|3125.05|3116.35|32
1642650180000|2022-01-20 03:43:00|3125.28|3116.58|3125.81|3117.11|3125.86|3117.16|3125.28|3116.58|23
1642650190000|2022-01-20 03:43:10|3125.8|3117.1|3125.2|3116.5|3125.8|3117.1|3125.15|3116.45|28
1642650200000|2022-01-20 03:43:20|3125.18|3116.48|3125.19|3116.49|3125.3|3116.6|3125.14|3116.44|24
1642650210000|2022-01-20 03:43:30|3125.17|3116.47|3125.28|3116.58|3125.33|3116.63|3125.14|3116.44|22
1642650220000|2022-01-20 03:43:40|3125.36|3116.66|3125.46|3116.76|3125.52|3116.82|3125.36|3116.66|19
1642650230000|2022-01-20 03:43:50|3125.5|3116.8|3125.53|3116.83|3125.56|3116.86|3125.43|3116.73|15
1642650240000|2022-01-20 03:44:00|3125.52|3116.82|3125.41|3116.71|3125.55|3116.85|3125.34|3116.64|26
1642650250000|2022-01-20 03:44:10|3125.37|3116.67|3125.22|3116.52|3125.37|3116.67|3125.19|3116.49|17
1642650260000|2022-01-20 03:44:20|3125.28|3116.58|3125.35|3116.65|3125.35|3116.65|3125.21|3116.51|23
1642650270000|2022-01-20 03:44:30|3125.33|3116.63|3125.69|3116.99|3125.77|3117.07|3125.33|3116.63|31
1642650280000|2022-01-20 03:44:40|3125.83|3117.13|3126.69|3117.99|3126.69|3117.99|3125.66|3116.96|17
1642650290000|2022-01-20 03:44:50|3126.68|3117.98|3126.03|3117.33|3126.7|3118|3126.03|3117.33|14
1642650300000|2022-01-20 03:45:00|3126.7|3118|3126.72|3118.02|3126.78|3118.08|3126.41|3117.71|28
1642650310000|2022-01-20 03:45:10|3126.7|3118|3126.63|3117.93|3126.74|3118.04|3126.43|3117.73|32
1642650320000|2022-01-20 03:45:20|3126.49|3117.79|3126.61|3117.91|3126.92|3118.22|3126.4|3117.7|27
1642650330000|2022-01-20 03:45:30|3126.62|3117.92|3126.66|3117.96|3126.98|3118.28|3126.45|3117.75|21
1642650340000|2022-01-20 03:45:40|3126.63|3117.93|3126.46|3117.76|3126.95|3118.25|3126.42|3117.72|22
1642650350000|2022-01-20 03:45:50|3127.04|3118.34|3125.67|3116.97|3127.04|3118.34|3125.67|3116.97|33
1642650360000|2022-01-20 03:46:00|3125.66|3116.96|3125.71|3117.01|3125.75|3117.05|3125.59|3116.89|27
1642650370000|2022-01-20 03:46:10|3125.74|3117.04|3127.92|3119.22|3128.06|3119.36|3125.74|3117.04|31
1642650380000|2022-01-20 03:46:20|3127.88|3119.18|3127.78|3119.08|3127.88|3119.18|3127.5|3118.8|25
1642650390000|2022-01-20 03:46:30|3127.58|3118.88|3128.24|3119.54|3128.63|3119.93|3127.58|3118.88|23
1642650400000|2022-01-20 03:46:40|3128.23|3119.53|3128.83|3120.13|3128.88|3120.18|3128.23|3119.53|25
1642650410000|2022-01-20 03:46:50|3128.97|3120.27|3129.33|3120.63|3129.96|3121.26|3128.83|3120.13|26
1642650420000|2022-01-20 03:47:00|3129.43|3120.73|3129.56|3120.86|3129.64|3120.94|3129.22|3120.52|32
1642650430000|2022-01-20 03:47:10|3129.63|3120.93|3130.67|3121.97|3130.68|3121.98|3129.19|3120.49|36
1642650440000|2022-01-20 03:47:20|3130.7|3122|3131.9|3123.2|3131.98|3123.28|3130.01|3121.31|37
1642650450000|2022-01-20 03:47:30|3131.99|3123.29|3131.34|3122.64|3132.16|3123.46|3131.3|3122.6|37
1642650460000|2022-01-20 03:47:40|3131.28|3122.58|3131.21|3122.51|3131.28|3122.58|3131.08|3122.38|26
1642650470000|2022-01-20 03:47:50|3131.26|3122.56|3132.5|3123.8|3132.56|3123.86|3131.26|3122.56|34
1642650480000|2022-01-20 03:48:00|3132.49|3123.79|3131.16|3122.46|3132.49|3123.79|3131.11|3122.41|34
1642650490000|2022-01-20 03:48:10|3131.17|3122.47|3132.04|3123.34|3132.05|3123.35|3130.15|3121.45|38
1642650500000|2022-01-20 03:48:20|3132.03|3123.33|3132.13|3123.43|3132.19|3123.49|3131.96|3123.26|26
1642650510000|2022-01-20 03:48:30|3132.11|3123.41|3132.01|3123.31|3132.17|3123.47|3132.01|3123.31|17
1642650520000|2022-01-20 03:48:40|3132|3123.3|3132.15|3123.45|3132.27|3123.57|3131.91|3123.21|35
1642650530000|2022-01-20 03:48:50|3132.04|3123.34|3131.93|3123.23|3132.04|3123.34|3131.73|3123.03|35
1642650540000|2022-01-20 03:49:00|3131.9|3123.2|3132.25|3123.55|3132.33|3123.63|3131.77|3123.07|30
1642650550000|2022-01-20 03:49:10|3132.37|3123.67|3132.26|3123.56|3132.41|3123.71|3132.12|3123.42|26
1642650560000|2022-01-20 03:49:20|3132.27|3123.57|3132.56|3123.86|3132.59|3123.89|3132.2|3123.5|30
1642650570000|2022-01-20 03:49:30|3132.47|3123.77|3132.36|3123.66|3132.66|3123.96|3132.3|3123.6|34
1642650580000|2022-01-20 03:49:40|3132.37|3123.67|3131.01|3122.31|3132.4|3123.7|3131.01|3122.31|33
1642650590000|2022-01-20 03:49:50|3131.07|3122.37|3130.94|3122.24|3131.08|3122.38|3130.92|3122.22|25
1642650600000|2022-01-20 03:50:00|3131.01|3122.31|3131.2|3122.5|3131.22|3122.52|3130.9|3122.2|36
1642650610000|2022-01-20 03:50:10|3131.19|3122.49|3130.03|3121.33|3131.23|3122.53|3129.95|3121.25|39
1642650620000|2022-01-20 03:50:20|3129.93|3121.23|3129.06|3120.36|3130.09|3121.39|3128.98|3120.28|33
1642650630000|2022-01-20 03:50:30|3129.14|3120.44|3129.15|3120.45|3129.17|3120.47|3129|3120.3|27
1642650640000|2022-01-20 03:50:40|3129.17|3120.47|3129.16|3120.46|3129.28|3120.58|3128.99|3120.29|24
1642650650000|2022-01-20 03:50:50|3129.2|3120.5|3129.15|3120.45|3129.33|3120.63|3129.01|3120.31|36
1642650660000|2022-01-20 03:51:00|3129.13|3120.43|3129.39|3120.69|3129.73|3121.03|3129.13|3120.43|35
1642650670000|2022-01-20 03:51:10|3129.41|3120.71|3129.51|3120.81|3129.74|3121.04|3129.41|3120.71|33
1642650680000|2022-01-20 03:51:20|3129.44|3120.74|3129.48|3120.78|3129.59|3120.89|3129.31|3120.61|33
1642650690000|2022-01-20 03:51:30|3129.45|3120.75|3129.62|3120.92|3129.66|3120.96|3129.39|3120.69|35
1642650700000|2022-01-20 03:51:40|3129.64|3120.94|3129.6|3120.9|3129.77|3121.07|3129.53|3120.83|28
1642650710000|2022-01-20 03:51:50|3129.61|3120.91|3128.73|3120.03|3129.77|3121.07|3128.69|3119.99|34
1642650720000|2022-01-20 03:52:00|3128.64|3119.94|3128.74|3120.04|3128.92|3120.22|3128.51|3119.81|37
1642650730000|2022-01-20 03:52:10|3128.66|3119.96|3129.29|3120.59|3129.44|3120.74|3128.65|3119.95|27
1642650740000|2022-01-20 03:52:20|3129.33|3120.63|3129.84|3121.14|3129.84|3121.14|3129.1|3120.4|36
1642650750000|2022-01-20 03:52:30|3129.69|3120.99|3129.57|3120.87|3129.9|3121.2|3129.53|3120.83|29
1642650760000|2022-01-20 03:52:40|3129.65|3120.95|3129.85|3121.15|3130.31|3121.61|3129.52|3120.82|32
1642650770000|2022-01-20 03:52:50|3129.65|3120.95|3130.41|3121.71|3130.44|3121.74|3129.58|3120.88|33
1642650780000|2022-01-20 03:53:00|3130.43|3121.73|3129.85|3121.15|3130.45|3121.75|3129.84|3121.14|27
1642650790000|2022-01-20 03:53:10|3129.86|3121.16|3129.33|3120.63|3130.06|3121.36|3129|3120.3|38
1642650800000|2022-01-20 03:53:20|3129.34|3120.64|3129.84|3121.14|3129.92|3121.22|3129.26|3120.56|26
1642650810000|2022-01-20 03:53:30|3129.8|3121.1|3129.55|3120.85|3129.8|3121.1|3129.55|3120.85|31
1642650820000|2022-01-20 03:53:40|3129.56|3120.86|3129.76|3121.06|3129.79|3121.09|3129.53|3120.83|31
1642650830000|2022-01-20 03:53:50|3129.78|3121.08|3129.9|3121.2|3130.06|3121.36|3129.64|3120.94|21
1642650840000|2022-01-20 03:54:00|3129.81|3121.11|3129.8|3121.1|3129.95|3121.25|3129.68|3120.98|20
1642650850000|2022-01-20 03:54:10|3129.79|3121.09|3129.75|3121.05|3129.79|3121.09|3129.69|3120.99|20
1642650860000|2022-01-20 03:54:20|3129.73|3121.03|3129.73|3121.03|3129.8|3121.1|3129.64|3120.94|26
1642650870000|2022-01-20 03:54:30|3129.75|3121.05|3130.15|3121.45|3130.16|3121.46|3129.72|3121.02|22
1642650880000|2022-01-20 03:54:40|3130.14|3121.44|3131.37|3122.67|3131.51|3122.81|3129.91|3121.21|29
1642650890000|2022-01-20 03:54:50|3131.35|3122.65|3131.65|3122.95|3131.93|3123.23|3131.11|3122.41|20
1642650900000|2022-01-20 03:55:00|3131.72|3123.02|3131.8|3123.1|3132.01|3123.31|3131.64|3122.94|21
1642650910000|2022-01-20 03:55:10|3132.25|3123.55|3132.28|3123.58|3132.61|3123.91|3132.23|3123.53|28
1642650920000|2022-01-20 03:55:20|3132.4|3123.7|3132.37|3123.67|3132.85|3124.15|3132.29|3123.59|24
1642650930000|2022-01-20 03:55:30|3132.52|3123.82|3132.38|3123.68|3132.56|3123.86|3132|3123.3|31
1642650940000|2022-01-20 03:55:40|3132.39|3123.69|3132.41|3123.71|3132.41|3123.71|3132.26|3123.56|24
1642650950000|2022-01-20 03:55:50|3132.4|3123.7|3131.96|3123.26|3132.56|3123.86|3131.95|3123.25|32
1642650960000|2022-01-20 03:56:00|3131.99|3123.29|3131.22|3122.52|3132.04|3123.34|3131.22|3122.52|29
1642650970000|2022-01-20 03:56:10|3131.19|3122.49|3132.22|3123.52|3132.39|3123.69|3131.19|3122.49|36
1642650980000|2022-01-20 03:56:20|3132.2|3123.5|3132.21|3123.51|3132.24|3123.54|3132.03|3123.33|34
1642650990000|2022-01-20 03:56:30|3132.1|3123.4|3131.66|3122.96|3132.27|3123.57|3131.66|3122.96|28
1642651000000|2022-01-20 03:56:40|3131.6|3122.9|3131.59|3122.89|3131.64|3122.94|3131.01|3122.31|34
1642651010000|2022-01-20 03:56:50|3131.54|3122.84|3131.56|3122.86|3131.65|3122.95|3131.54|3122.84|25
1642651020000|2022-01-20 03:57:00|3131.63|3122.93|3131.5|3122.8|3131.67|3122.97|3131.5|3122.8|26
1642651030000|2022-01-20 03:57:10|3131.44|3122.74|3131.35|3122.65|3131.44|3122.74|3131.18|3122.48|28
1642651040000|2022-01-20 03:57:20|3131.36|3122.66|3130.17|3121.47|3131.44|3122.74|3130.04|3121.34|35
1642651050000|2022-01-20 03:57:30|3130.15|3121.45|3129.86|3121.16|3130.23|3121.53|3129.86|3121.16|34
1642651060000|2022-01-20 03:57:40|3129.95|3121.25|3129.64|3120.94|3129.95|3121.25|3129.64|3120.94|30
1642651070000|2022-01-20 03:57:50|3129.61|3120.91|3128.69|3119.99|3129.7|3121|3128.69|3119.99|32
1642651080000|2022-01-20 03:58:00|3128.79|3120.09|3129.7|3121|3129.73|3121.03|3128.79|3120.09|28
1642651090000|2022-01-20 03:58:10|3129.66|3120.96|3130.64|3121.94|3130.68|3121.98|3129.64|3120.94|31
1642651100000|2022-01-20 03:58:20|3130.66|3121.96|3131.49|3122.79|3131.54|3122.84|3130.61|3121.91|37
1642651110000|2022-01-20 03:58:30|3131.47|3122.77|3131.68|3122.98|3131.71|3123.01|3131.39|3122.69|31
1642651120000|2022-01-20 03:58:40|3131.63|3122.93|3131.81|3123.11|3132.44|3123.74|3131.53|3122.83|32
1642651130000|2022-01-20 03:58:50|3131.86|3123.16|3130.88|3122.18|3131.86|3123.16|3130.73|3122.03|30
1642651140000|2022-01-20 03:59:00|3130.85|3122.15|3130.84|3122.14|3131.1|3122.4|3130.7|3122|26
1642651150000|2022-01-20 03:59:10|3130.78|3122.08|3131.31|3122.61|3131.31|3122.61|3130.76|3122.06|28
1642651160000|2022-01-20 03:59:20|3131.32|3122.62|3131.29|3122.59|3131.46|3122.76|3130.64|3121.94|39
1642651170000|2022-01-20 03:59:30|3131.34|3122.64|3131.33|3122.63|3131.39|3122.69|3131.02|3122.32|12
1642651180000|2022-01-20 03:59:40|3131.32|3122.62|3130.72|3122.02|3131.45|3122.75|3130.72|3122.02|26
1642651190000|2022-01-20 03:59:50|3130.71|3122.01|3130.66|3121.96|3131.17|3122.47|3130.3|3121.6|34
1642651200000|2022-01-20 04:00:00|3130.77|3122.07|3132.04|3123.34|3132.09|3123.39|3130.77|3122.07|31
1642651210000|2022-01-20 04:00:10|3132.06|3123.36|3131.97|3123.27|3132.1|3123.4|3131.67|3122.97|22
1642651220000|2022-01-20 04:00:20|3131.98|3123.28|3131.98|3123.28|3132.12|3123.42|3131.89|3123.19|22
1642651230000|2022-01-20 04:00:30|3131.97|3123.27|3132.19|3123.49|3132.24|3123.54|3131.73|3123.03|33
1642651240000|2022-01-20 04:00:40|3132.32|3123.62|3132.2|3123.5|3132.55|3123.85|3131.96|3123.26|29
1642651250000|2022-01-20 04:00:50|3132.35|3123.65|3132.52|3123.82|3132.53|3123.83|3132.27|3123.57|27
1642651260000|2022-01-20 04:01:00|3132.54|3123.84|3131.81|3123.11|3132.69|3123.99|3131.72|3123.02|29
1642651270000|2022-01-20 04:01:10|3131.85|3123.15|3131.66|3122.96|3132.44|3123.74|3131.53|3122.83|33
1642651280000|2022-01-20 04:01:20|3131.71|3123.01|3131.78|3123.08|3131.92|3123.22|3131.71|3123.01|32
1642651290000|2022-01-20 04:01:30|3131.76|3123.06|3131.86|3123.16|3131.96|3123.26|3131.76|3123.06|26
1642651300000|2022-01-20 04:01:40|3131.87|3123.17|3131.9|3123.2|3132.06|3123.36|3131.87|3123.17|23
1642651310000|2022-01-20 04:01:50|3131.88|3123.18|3131.71|3123.01|3131.96|3123.26|3131.69|3122.99|29
1642651320000|2022-01-20 04:02:00|3131.73|3123.03|3131.63|3122.93|3131.92|3123.22|3131.62|3122.92|33
1642651330000|2022-01-20 04:02:10|3131.73|3123.03|3131.91|3123.21|3131.91|3123.21|3131.61|3122.91|31
1642651340000|2022-01-20 04:02:20|3131.89|3123.19|3131.84|3123.14|3131.96|3123.26|3131.77|3123.07|34
1642651350000|2022-01-20 04:02:30|3131.83|3123.13|3133.1|3124.4|3133.23|3124.53|3131.82|3123.12|27
1642651360000|2022-01-20 04:02:40|3133.12|3124.42|3133.39|3124.69|3133.55|3124.85|3133.12|3124.42|34
1642651370000|2022-01-20 04:02:50|3133.52|3124.82|3134.3|3125.6|3134.3|3125.6|3133.39|3124.69|34
1642651380000|2022-01-20 04:03:00|3133.89|3125.19|3134.89|3126.19|3134.89|3126.19|3133.84|3125.14|34
1642651390000|2022-01-20 04:03:10|3134.96|3126.26|3135.43|3126.73|3135.43|3126.73|3134.51|3125.81|33
1642651400000|2022-01-20 04:03:20|3135.59|3126.89|3137.54|3128.84|3138.09|3129.39|3135.59|3126.89|38
1642651410000|2022-01-20 04:03:30|3137.62|3128.92|3137.65|3128.95|3138.12|3129.42|3137.62|3128.92|36
1642651420000|2022-01-20 04:03:40|3137.87|3129.17|3137.98|3129.28|3138.08|3129.38|3137.65|3128.95|19
1642651430000|2022-01-20 04:03:50|3138.07|3129.37|3138.02|3129.32|3138.07|3129.37|3137.78|3129.08|31
1642651440000|2022-01-20 04:04:00|3137.9|3129.2|3137.95|3129.25|3138.01|3129.31|3137.84|3129.14|22
1642651450000|2022-01-20 04:04:10|3138|3129.3|3138.55|3129.85|3138.57|3129.87|3137.95|3129.25|14
1642651460000|2022-01-20 04:04:20|3138.5|3129.8|3138.32|3129.62|3139|3130.3|3138.31|3129.61|31
1642651470000|2022-01-20 04:04:30|3138.31|3129.61|3138.37|3129.67|3138.56|3129.86|3138.31|3129.61|29
1642651480000|2022-01-20 04:04:40|3138.36|3129.66|3137.46|3128.76|3138.49|3129.79|3137.38|3128.68|25
1642651490000|2022-01-20 04:04:50|3137.6|3128.9|3137.08|3128.38|3137.63|3128.93|3136.99|3128.29|32
1642651500000|2022-01-20 04:05:00|3137.31|3128.61|3136.9|3128.2|3137.31|3128.61|3136.83|3128.13|38
1642651510000|2022-01-20 04:05:10|3136.94|3128.24|3135.51|3126.81|3136.94|3128.24|3135.37|3126.67|30
1642651520000|2022-01-20 04:05:20|3135.59|3126.89|3136.18|3127.48|3136.28|3127.58|3135.44|3126.74|24
1642651530000|2022-01-20 04:05:30|3136.17|3127.47|3135.81|3127.11|3136.18|3127.48|3135.67|3126.97|32
1642651540000|2022-01-20 04:05:40|3135.8|3127.1|3135.66|3126.96|3135.83|3127.13|3135.63|3126.93|24
1642651550000|2022-01-20 04:05:50|3135.65|3126.95|3136.01|3127.31|3136.15|3127.45|3135.61|3126.91|29
1642651560000|2022-01-20 04:06:00|3136.02|3127.32|3135.57|3126.87|3136.28|3127.58|3135.57|3126.87|28
1642651570000|2022-01-20 04:06:10|3135.64|3126.94|3134.78|3126.08|3135.73|3127.03|3134.78|3126.08|28
1642651580000|2022-01-20 04:06:20|3134.79|3126.09|3135.02|3126.32|3135.04|3126.34|3134.78|3126.08|22
1642651590000|2022-01-20 04:06:30|3134.96|3126.26|3134.89|3126.19|3135.05|3126.35|3134.72|3126.02|28
1642651600000|2022-01-20 04:06:40|3134.9|3126.2|3135.69|3126.99|3135.72|3127.02|3134.83|3126.13|28
1642651610000|2022-01-20 04:06:50|3135.56|3126.86|3135.43|3126.73|3135.69|3126.99|3135.23|3126.53|29
1642651620000|2022-01-20 04:07:00|3135.15|3126.45|3135.79|3127.09|3135.92|3127.22|3135.02|3126.32|31
1642651630000|2022-01-20 04:07:10|3135.75|3127.05|3136.24|3127.54|3136.26|3127.56|3135.69|3126.99|35
1642651640000|2022-01-20 04:07:20|3136.25|3127.55|3137.03|3128.33|3137.03|3128.33|3136.11|3127.41|27
1642651650000|2022-01-20 04:07:30|3137.19|3128.49|3137.53|3128.83|3137.71|3129.01|3137.19|3128.49|32
1642651660000|2022-01-20 04:07:40|3137.75|3129.05|3137.63|3128.93|3137.76|3129.06|3137.28|3128.58|31
1642651670000|2022-01-20 04:07:50|3137.81|3129.11|3138.19|3129.49|3138.19|3129.49|3137.31|3128.61|34
1642651680000|2022-01-20 04:08:00|3138.49|3129.79|3139.17|3130.47|3139.32|3130.62|3138.49|3129.79|33
1642651690000|2022-01-20 04:08:10|3139.25|3130.55|3140.47|3131.77|3140.72|3132.02|3139.16|3130.46|29
1642651700000|2022-01-20 04:08:20|3140.7|3132|3140.99|3132.29|3141.41|3132.71|3140.44|3131.74|30
1642651710000|2022-01-20 04:08:30|3141|3132.3|3139.2|3130.5|3141|3132.3|3138.9|3130.2|40
1642651720000|2022-01-20 04:08:40|3139.15|3130.45|3137.46|3128.76|3139.15|3130.45|3137.27|3128.57|33
1642651730000|2022-01-20 04:08:50|3137.45|3128.75|3138.16|3129.46|3138.16|3129.46|3137.45|3128.75|33
1642651740000|2022-01-20 04:09:00|3138.12|3129.42|3139.11|3130.41|3139.17|3130.47|3138.02|3129.32|38
1642651750000|2022-01-20 04:09:10|3139.15|3130.45|3139.99|3131.29|3139.99|3131.29|3139.15|3130.45|27
1642651760000|2022-01-20 04:09:20|3139.92|3131.22|3139.97|3131.27|3140.07|3131.37|3139.91|3131.21|26
1642651770000|2022-01-20 04:09:30|3139.93|3131.23|3140.08|3131.38|3140.12|3131.42|3139.93|3131.23|20
1642651780000|2022-01-20 04:09:40|3140.05|3131.35|3138.72|3130.02|3140.05|3131.35|3138.65|3129.95|30
1642651790000|2022-01-20 04:09:50|3138.78|3130.08|3138.45|3129.75|3138.92|3130.22|3138.01|3129.31|36
1642651800000|2022-01-20 04:10:00|3138.1|3129.4|3138.14|3129.44|3138.32|3129.62|3138.06|3129.36|34
1642651810000|2022-01-20 04:10:10|3138.13|3129.43|3134.69|3125.99|3138.26|3129.56|3134.69|3125.99|38
1642651820000|2022-01-20 04:10:20|3134.72|3126.02|3136.59|3127.89|3136.59|3127.89|3134.64|3125.94|35
1642651830000|2022-01-20 04:10:30|3136.55|3127.85|3136.36|3127.66|3136.56|3127.86|3136.3|3127.6|35
1642651840000|2022-01-20 04:10:40|3136.35|3127.65|3136.35|3127.65|3136.63|3127.93|3136.31|3127.61|34
1642651850000|2022-01-20 04:10:50|3136.29|3127.59|3136.79|3128.09|3136.79|3128.09|3136.29|3127.59|26
1642651860000|2022-01-20 04:11:00|3136.81|3128.11|3136.58|3127.88|3136.87|3128.17|3136.58|3127.88|31
1642651870000|2022-01-20 04:11:10|3136.56|3127.86|3135.54|3126.84|3136.56|3127.86|3135.32|3126.62|33
1642651880000|2022-01-20 04:11:20|3135.53|3126.83|3135.6|3126.9|3135.8|3127.1|3135.46|3126.76|28
1642651890000|2022-01-20 04:11:30|3135.64|3126.94|3135.58|3126.88|3135.64|3126.94|3135.5|3126.8|30
1642651900000|2022-01-20 04:11:40|3135.57|3126.87|3134.13|3125.43|3135.6|3126.9|3134.11|3125.41|31
1642651910000|2022-01-20 04:11:50|3134.16|3125.46|3134.27|3125.57|3134.34|3125.64|3134.12|3125.42|31
1642651920000|2022-01-20 04:12:00|3134.29|3125.59|3133.37|3124.67|3134.31|3125.61|3133.35|3124.65|36
1642651930000|2022-01-20 04:12:10|3133.09|3124.39|3133.38|3124.68|3133.43|3124.73|3133.03|3124.33|32
1642651940000|2022-01-20 04:12:20|3133.39|3124.69|3133.34|3124.64|3133.42|3124.72|3133.22|3124.52|34
1642651950000|2022-01-20 04:12:30|3133.35|3124.65|3132.56|3123.86|3133.36|3124.66|3132.32|3123.62|36
1642651960000|2022-01-20 04:12:40|3132.52|3123.82|3132.84|3124.14|3133.14|3124.44|3132.52|3123.82|34
1642651970000|2022-01-20 04:12:50|3132.77|3124.07|3132.27|3123.57|3132.77|3124.07|3132.17|3123.47|31
1642651980000|2022-01-20 04:13:00|3132.31|3123.61|3132.98|3124.28|3133.05|3124.35|3132.23|3123.53|36
1642651990000|2022-01-20 04:13:10|3133.04|3124.34|3133.17|3124.47|3133.22|3124.52|3132.89|3124.19|35
1642652000000|2022-01-20 04:13:20|3133.08|3124.38|3132.65|3123.95|3133.27|3124.57|3132.6|3123.9|33
1642652010000|2022-01-20 04:13:30|3132.6|3123.9|3133.04|3124.34|3133.27|3124.57|3132.49|3123.79|35
1642652020000|2022-01-20 04:13:40|3133.02|3124.32|3133.1|3124.4|3133.1|3124.4|3132.89|3124.19|30
1642652030000|2022-01-20 04:13:50|3132.99|3124.29|3133.07|3124.37|3133.21|3124.51|3132.91|3124.21|36
1642652040000|2022-01-20 04:14:00|3133.04|3124.34|3132.78|3124.08|3133.11|3124.41|3132.76|3124.06|33
1642652050000|2022-01-20 04:14:10|3132.77|3124.07|3132.55|3123.85|3132.85|3124.15|3132.38|3123.68|33
1642652060000|2022-01-20 04:14:20|3132.56|3123.86|3132.49|3123.79|3132.74|3124.04|3132.48|3123.78|28
1642652070000|2022-01-20 04:14:30|3132.62|3123.92|3132.63|3123.93|3132.76|3124.06|3132.58|3123.88|31
1642652080000|2022-01-20 04:14:40|3132.67|3123.97|3132.82|3124.12|3133.12|3124.42|3132.67|3123.97|31
1642652090000|2022-01-20 04:14:50|3132.8|3124.1|3132.76|3124.06|3132.95|3124.25|3132.75|3124.05|21
1642652100000|2022-01-20 04:15:00|3132.81|3124.11|3133.02|3124.32|3133.03|3124.33|3132.67|3123.97|32
1642652110000|2022-01-20 04:15:10|3132.92|3124.22|3132.22|3123.52|3133.18|3124.48|3132.06|3123.36|34
1642652120000|2022-01-20 04:15:20|3132.14|3123.44|3131.82|3123.12|3132.3|3123.6|3131.82|3123.12|30
1642652130000|2022-01-20 04:15:30|3131.55|3122.85|3130.16|3121.46|3131.55|3122.85|3129.79|3121.09|37
1642652140000|2022-01-20 04:15:40|3130.4|3121.7|3131.57|3122.87|3131.82|3123.12|3130.36|3121.66|38
1642652150000|2022-01-20 04:15:50|3131.44|3122.74|3130.41|3121.71|3131.5|3122.8|3130.35|3121.65|38
1642652160000|2022-01-20 04:16:00|3130.43|3121.73|3130.16|3121.46|3130.86|3122.16|3129.72|3121.02|38
1642652170000|2022-01-20 04:16:10|3130.11|3121.41|3129.9|3121.2|3130.11|3121.41|3129.49|3120.79|39
1642652180000|2022-01-20 04:16:20|3129.87|3121.17|3129.91|3121.21|3129.94|3121.24|3129.7|3121|33
1642652190000|2022-01-20 04:16:30|3129.99|3121.29|3129.59|3120.89|3129.99|3121.29|3129.1|3120.4|36
1642652200000|2022-01-20 04:16:40|3129.84|3121.14|3129.77|3121.07|3129.9|3121.2|3129.51|3120.81|37
1642652210000|2022-01-20 04:16:50|3129.68|3120.98|3130.47|3121.77|3130.65|3121.95|3129.55|3120.85|34
1642652220000|2022-01-20 04:17:00|3130.37|3121.67|3130.21|3121.51|3130.37|3121.67|3130.17|3121.47|33
1642652230000|2022-01-20 04:17:10|3130.31|3121.61|3130.39|3121.69|3130.39|3121.69|3130.15|3121.45|30
1642652240000|2022-01-20 04:17:20|3130.45|3121.75|3130.4|3121.7|3131|3122.3|3130.4|3121.7|34
1642652250000|2022-01-20 04:17:30|3130.19|3121.49|3130.28|3121.58|3130.67|3121.97|3130.19|3121.49|35
1642652260000|2022-01-20 04:17:40|3130.29|3121.59|3130.03|3121.33|3130.39|3121.69|3129.96|3121.26|22
1642652270000|2022-01-20 04:17:50|3130.02|3121.32|3129.91|3121.21|3130.11|3121.41|3129.91|3121.21|29
1642652280000|2022-01-20 04:18:00|3129.96|3121.26|3129.98|3121.28|3130.09|3121.39|3129.91|3121.21|30
1642652290000|2022-01-20 04:18:10|3129.89|3121.19|3130.03|3121.33|3130.03|3121.33|3129.76|3121.06|29
1642652300000|2022-01-20 04:18:20|3130.06|3121.36|3130.12|3121.42|3130.26|3121.56|3130.05|3121.35|28
1642652310000|2022-01-20 04:18:30|3130.15|3121.45|3130.54|3121.84|3130.72|3122.02|3130.03|3121.33|31
1642652320000|2022-01-20 04:18:40|3130.45|3121.75|3131.2|3122.5|3131.2|3122.5|3130.44|3121.74|31
1642652330000|2022-01-20 04:18:50|3131.08|3122.38|3131.03|3122.33|3131.11|3122.41|3130.89|3122.19|29
1642652340000|2022-01-20 04:19:00|3130.98|3122.28|3130.73|3122.03|3131.36|3122.66|3130.69|3121.99|28
1642652350000|2022-01-20 04:19:10|3130.82|3122.12|3130.69|3121.99|3130.87|3122.17|3130.56|3121.86|26
1642652360000|2022-01-20 04:19:20|3130.65|3121.95|3130.39|3121.69|3130.65|3121.95|3130.39|3121.69|34
1642652370000|2022-01-20 04:19:30|3130.16|3121.46|3129.12|3120.42|3130.16|3121.46|3129.08|3120.38|33
1642652380000|2022-01-20 04:19:40|3129.25|3120.55|3129.95|3121.25|3129.95|3121.25|3129.08|3120.38|33
1642652390000|2022-01-20 04:19:50|3129.96|3121.26|3129.42|3120.72|3130.05|3121.35|3129.36|3120.66|36
1642652400000|2022-01-20 04:20:00|3129.4|3120.7|3130.14|3121.44|3130.2|3121.5|3129.3|3120.6|32
1642652410000|2022-01-20 04:20:10|3130.07|3121.37|3128.73|3120.03|3130.07|3121.37|3128.72|3120.02|31
1642652420000|2022-01-20 04:20:20|3128.77|3120.07|3128.95|3120.25|3128.98|3120.28|3128.77|3120.07|26
1642652430000|2022-01-20 04:20:30|3129.04|3120.34|3128.91|3120.21|3129.14|3120.44|3128.91|3120.21|29
1642652440000|2022-01-20 04:20:40|3128.92|3120.22|3129.91|3121.21|3129.96|3121.26|3128.86|3120.16|25
1642652450000|2022-01-20 04:20:50|3129.86|3121.16|3129.77|3121.07|3129.98|3121.28|3129.67|3120.97|27
1642652460000|2022-01-20 04:21:00|3129.74|3121.04|3130.35|3121.65|3130.36|3121.66|3129.68|3120.98|28
1642652470000|2022-01-20 04:21:10|3130.3|3121.6|3129.78|3121.08|3130.34|3121.64|3129.72|3121.02|29
1642652480000|2022-01-20 04:21:20|3129.81|3121.11|3129.83|3121.13|3129.96|3121.26|3129.75|3121.05|34
1642652490000|2022-01-20 04:21:30|3129.87|3121.17|3129.81|3121.11|3129.91|3121.21|3129.78|3121.08|14
1642652500000|2022-01-20 04:21:40|3129.79|3121.09|3129.86|3121.16|3129.87|3121.17|3129.78|3121.08|12
1642652510000|2022-01-20 04:21:50|3129.87|3121.17|3129.87|3121.17|3129.88|3121.18|3129.84|3121.14|14
1642652520000|2022-01-20 04:22:00|3129.79|3121.09|3129.98|3121.28|3130.01|3121.31|3129.79|3121.09|10
1642652530000|2022-01-20 04:22:10|3130.01|3121.31|3129.99|3121.29|3130.09|3121.39|3129.96|3121.26|13
1642652540000|2022-01-20 04:22:20|3129.97|3121.27|3130.94|3122.24|3131.06|3122.36|3129.97|3121.27|24
1642652550000|2022-01-20 04:22:30|3131.27|3122.57|3131.28|3122.58|3131.94|3123.24|3131.23|3122.53|34
1642652560000|2022-01-20 04:22:40|3131.13|3122.43|3130.72|3122.02|3131.24|3122.54|3130.62|3121.92|31
1642652570000|2022-01-20 04:22:50|3130.74|3122.04|3130.85|3122.15|3130.95|3122.25|3130.59|3121.89|37
1642652580000|2022-01-20 04:23:00|3130.83|3122.13|3131.02|3122.32|3131.12|3122.42|3130.77|3122.07|37
1642652590000|2022-01-20 04:23:10|3131|3122.3|3131.45|3122.75|3131.55|3122.85|3130.93|3122.23|27
1642652600000|2022-01-20 04:23:20|3131.44|3122.74|3130.95|3122.25|3131.58|3122.88|3130.93|3122.23|30
1642652610000|2022-01-20 04:23:30|3130.94|3122.24|3130.53|3121.83|3131.11|3122.41|3130.28|3121.58|37
1642652620000|2022-01-20 04:23:40|3130.55|3121.85|3131.25|3122.55|3131.48|3122.78|3130.48|3121.78|26
1642652630000|2022-01-20 04:23:50|3131.27|3122.57|3131.07|3122.37|3131.51|3122.81|3131.02|3122.32|32
1642652640000|2022-01-20 04:24:00|3130.94|3122.24|3131.13|3122.43|3131.61|3122.91|3130.94|3122.24|29
1642652650000|2022-01-20 04:24:10|3131.14|3122.44|3131.25|3122.55|3131.34|3122.64|3131|3122.3|19
1642652660000|2022-01-20 04:24:20|3131.29|3122.59|3131.19|3122.49|3131.62|3122.92|3131.1|3122.4|26
1642652670000|2022-01-20 04:24:30|3131.2|3122.5|3131.22|3122.52|3131.34|3122.64|3131.11|3122.41|19
1642652680000|2022-01-20 04:24:40|3131.34|3122.64|3131.87|3123.17|3131.95|3123.25|3131.11|3122.41|26
1642652690000|2022-01-20 04:24:50|3131.89|3123.19|3131.93|3123.23|3132.16|3123.46|3131.83|3123.13|20
1642652700000|2022-01-20 04:25:00|3132.16|3123.46|3132.17|3123.47|3132.18|3123.48|3131.64|3122.94|28
1642652710000|2022-01-20 04:25:10|3132.06|3123.36|3132.06|3123.36|3132.22|3123.52|3131.81|3123.11|35
1642652720000|2022-01-20 04:25:20|3132.03|3123.33|3131.81|3123.11|3132.25|3123.55|3131.78|3123.08|29
1642652730000|2022-01-20 04:25:30|3132.44|3123.74|3132.4|3123.7|3132.52|3123.82|3131.7|3123|24
1642652740000|2022-01-20 04:25:40|3131.7|3123|3132.73|3124.03|3132.75|3124.05|3131.7|3123|26
1642652750000|2022-01-20 04:25:50|3132.08|3123.38|3132.63|3123.93|3132.73|3124.03|3131.79|3123.09|22
1642652760000|2022-01-20 04:26:00|3132.27|3123.57|3132.63|3123.93|3132.63|3123.93|3131.98|3123.28|26
1642652770000|2022-01-20 04:26:10|3132.52|3123.82|3132.33|3123.63|3132.78|3124.08|3132.1|3123.4|24
1642652780000|2022-01-20 04:26:20|3132.35|3123.65|3132.14|3123.44|3132.7|3124|3132.07|3123.37|32
1642652790000|2022-01-20 04:26:30|3132.1|3123.4|3131.38|3122.68|3132.23|3123.53|3131.32|3122.62|29
1642652800000|2022-01-20 04:26:40|3131.36|3122.66|3132.69|3123.99|3132.87|3124.17|3131.36|3122.66|30
1642652810000|2022-01-20 04:26:50|3132.85|3124.15|3132.54|3123.84|3132.85|3124.15|3132.08|3123.38|28
1642652820000|2022-01-20 04:27:00|3132.44|3123.74|3132.64|3123.94|3132.84|3124.14|3132.35|3123.65|29
1642652830000|2022-01-20 04:27:10|3132.77|3124.07|3133.92|3125.22|3134.03|3125.33|3132.77|3124.07|27
1642652840000|2022-01-20 04:27:20|3133.66|3124.96|3134.03|3125.33|3134.05|3125.35|3133.14|3124.44|29
1642652850000|2022-01-20 04:27:30|3134.02|3125.32|3133.4|3124.7|3134.03|3125.33|3132.9|3124.2|29
1642652860000|2022-01-20 04:27:40|3133.23|3124.53|3134.58|3125.88|3134.78|3126.08|3133.23|3124.53|17
1642652870000|2022-01-20 04:27:50|3134.29|3125.59|3134.62|3125.92|3134.8|3126.1|3134.04|3125.34|28
1642652880000|2022-01-20 04:28:00|3134.04|3125.34|3134.77|3126.07|3134.82|3126.12|3134.04|3125.34|22
1642652890000|2022-01-20 04:28:10|3134.76|3126.06|3134.99|3126.29|3135.04|3126.34|3134.56|3125.86|26
1642652900000|2022-01-20 04:28:20|3135|3126.3|3134.82|3126.12|3135.2|3126.5|3134.68|3125.98|32
1642652910000|2022-01-20 04:28:30|3134.81|3126.11|3134.33|3125.63|3134.82|3126.12|3134.3|3125.6|37
1642652920000|2022-01-20 04:28:40|3134.52|3125.82|3133.98|3125.28|3134.52|3125.82|3133.77|3125.07|32
1642652930000|2022-01-20 04:28:50|3133.99|3125.29|3132.55|3123.85|3134.1|3125.4|3132.49|3123.79|29
1642652940000|2022-01-20 04:29:00|3132.6|3123.9|3132.76|3124.06|3132.76|3124.06|3132.51|3123.81|36
1642652950000|2022-01-20 04:29:10|3132.79|3124.09|3132.73|3124.03|3132.92|3124.22|3132.59|3123.89|35
1642652960000|2022-01-20 04:29:20|3132.75|3124.05|3131.21|3122.51|3132.75|3124.05|3131.2|3122.5|34
1642652970000|2022-01-20 04:29:30|3131.22|3122.52|3132.56|3123.86|3132.69|3123.99|3130.8|3122.1|31
1642652980000|2022-01-20 04:29:40|3132.67|3123.97|3132.11|3123.41|3132.86|3124.16|3132.05|3123.35|29
1642652990000|2022-01-20 04:29:50|3132.13|3123.43|3132.06|3123.36|3132.43|3123.73|3131.74|3123.04|31
1642653000000|2022-01-20 04:30:00|3132.1|3123.4|3131.34|3122.64|3132.1|3123.4|3131.29|3122.59|33
1642653010000|2022-01-20 04:30:10|3131.31|3122.61|3131.52|3122.82|3131.69|3122.99|3131.31|3122.61|27
1642653020000|2022-01-20 04:30:20|3131.45|3122.75|3131.58|3122.88|3131.58|3122.88|3131.45|3122.75|26
1642653030000|2022-01-20 04:30:30|3131.55|3122.85|3130.92|3122.22|3131.56|3122.86|3130.89|3122.19|29
1642653040000|2022-01-20 04:30:40|3130.9|3122.2|3130.71|3122.01|3130.94|3122.24|3130.59|3121.89|37
1642653050000|2022-01-20 04:30:50|3130.55|3121.85|3131.15|3122.45|3131.2|3122.5|3130.52|3121.82|28
1642653060000|2022-01-20 04:31:00|3131.14|3122.44|3130.98|3122.28|3131.24|3122.54|3130.98|3122.28|23
1642653070000|2022-01-20 04:31:10|3130.94|3122.24|3130.1|3121.4|3131.05|3122.35|3130.1|3121.4|27
1642653080000|2022-01-20 04:31:20|3130.12|3121.42|3130.56|3121.86|3130.56|3121.86|3129.83|3121.13|31
1642653090000|2022-01-20 04:31:30|3130.64|3121.94|3129.83|3121.13|3130.83|3122.13|3129.65|3120.95|30
1642653100000|2022-01-20 04:31:40|3129.8|3121.1|3130.43|3121.73|3130.96|3122.26|3129.32|3120.62|32
1642653110000|2022-01-20 04:31:50|3130.45|3121.75|3129.51|3120.81|3130.45|3121.75|3129.37|3120.67|26
1642653120000|2022-01-20 04:32:00|3129.53|3120.83|3129.45|3120.75|3129.68|3120.98|3129.38|3120.68|26
1642653130000|2022-01-20 04:32:10|3129.46|3120.76|3129.56|3120.86|3129.65|3120.95|3129.4|3120.7|30
1642653140000|2022-01-20 04:32:20|3129.51|3120.81|3128.5|3119.8|3129.51|3120.81|3128.46|3119.76|33
1642653150000|2022-01-20 04:32:30|3128.52|3119.82|3128.59|3119.89|3128.65|3119.95|3128.36|3119.66|29
1642653160000|2022-01-20 04:32:40|3128.63|3119.93|3129.48|3120.78|3129.6|3120.9|3128.39|3119.69|28
1642653170000|2022-01-20 04:32:50|3129.6|3120.9|3130.13|3121.43|3130.32|3121.62|3129.44|3120.74|30
1642653180000|2022-01-20 04:33:00|3130.29|3121.59|3130.95|3122.25|3131.1|3122.4|3130.02|3121.32|35
1642653190000|2022-01-20 04:33:10|3130.92|3122.22|3131.66|3122.96|3131.79|3123.09|3130.87|3122.17|37
1642653200000|2022-01-20 04:33:20|3131.61|3122.91|3131.3|3122.6|3131.79|3123.09|3131.19|3122.49|32
1642653210000|2022-01-20 04:33:30|3131.29|3122.59|3131.03|3122.33|3131.46|3122.76|3130.98|3122.28|31
1642653220000|2022-01-20 04:33:40|3131.12|3122.42|3130.71|3122.01|3131.24|3122.54|3130.63|3121.93|32
1642653230000|2022-01-20 04:33:50|3130.76|3122.06|3130.45|3121.75|3131.01|3122.31|3130.45|3121.75|28
1642653240000|2022-01-20 04:34:00|3130.51|3121.81|3131.11|3122.41|3131.43|3122.73|3130.51|3121.81|31
1642653250000|2022-01-20 04:34:10|3131.18|3122.48|3131.53|3122.83|3131.63|3122.93|3130.97|3122.27|28
1642653260000|2022-01-20 04:34:20|3131.52|3122.82|3131.4|3122.7|3131.52|3122.82|3131.12|3122.42|23
1642653270000|2022-01-20 04:34:30|3131.39|3122.69|3131.4|3122.7|3131.65|3122.95|3131.36|3122.66|28
1642653280000|2022-01-20 04:34:40|3131.37|3122.67|3131.03|3122.33|3131.37|3122.67|3130.93|3122.23|30
1642653290000|2022-01-20 04:34:50|3131.01|3122.31|3131.2|3122.5|3131.22|3122.52|3131.01|3122.31|23
1642653300000|2022-01-20 04:35:00|3131.19|3122.49|3130.77|3122.07|3131.31|3122.61|3130.67|3121.97|34
1642653310000|2022-01-20 04:35:10|3130.72|3122.02|3130.74|3122.04|3130.95|3122.25|3130.67|3121.97|25
1642653320000|2022-01-20 04:35:20|3130.79|3122.09|3130.86|3122.16|3131.07|3122.37|3130.66|3121.96|26
1642653330000|2022-01-20 04:35:30|3130.84|3122.14|3130.92|3122.22|3131.23|3122.53|3130.84|3122.14|34
1642653340000|2022-01-20 04:35:40|3130.95|3122.25|3130.63|3121.93|3130.95|3122.25|3130.63|3121.93|28
1642653350000|2022-01-20 04:35:50|3130.67|3121.97|3130.91|3122.21|3130.91|3122.21|3130.67|3121.97|26
1642653360000|2022-01-20 04:36:00|3130.93|3122.23|3130.9|3122.2|3130.94|3122.24|3130.76|3122.06|28
1642653370000|2022-01-20 04:36:10|3130.89|3122.19|3130.92|3122.22|3131.06|3122.36|3130.88|3122.18|26
1642653380000|2022-01-20 04:36:20|3131.07|3122.37|3131.02|3122.32|3131.38|3122.68|3130.96|3122.26|34
1642653390000|2022-01-20 04:36:30|3131.19|3122.49|3131.53|3122.83|3131.64|3122.94|3131.02|3122.32|19
1642653400000|2022-01-20 04:36:40|3131.52|3122.82|3131.53|3122.83|3131.62|3122.92|3131.35|3122.65|15
1642653410000|2022-01-20 04:36:50|3131.52|3122.82|3131.54|3122.84|3131.58|3122.88|3131.41|3122.71|11
1642653420000|2022-01-20 04:37:00|3131.52|3122.82|3131.46|3122.76|3131.53|3122.83|3131.36|3122.66|24
1642653430000|2022-01-20 04:37:10|3131.43|3122.73|3131.46|3122.76|3131.51|3122.81|3131.4|3122.7|20
1642653440000|2022-01-20 04:37:20|3131.48|3122.78|3131.61|3122.91|3131.62|3122.92|3131.4|3122.7|11
1642653450000|2022-01-20 04:37:30|3132.32|3123.62|3131.83|3123.13|3132.33|3123.63|3131.83|3123.13|20
1642653460000|2022-01-20 04:37:40|3131.82|3123.12|3131.73|3123.03|3131.88|3123.18|3131.52|3122.82|29
1642653470000|2022-01-20 04:37:50|3131.53|3122.83|3133.19|3124.49|3133.22|3124.52|3131.53|3122.83|31
1642653480000|2022-01-20 04:38:00|3133.16|3124.46|3133.57|3124.87|3133.58|3124.88|3132.57|3123.87|33
1642653490000|2022-01-20 04:38:10|3133.8|3125.1|3134.45|3125.75|3134.56|3125.86|3133.8|3125.1|33
1642653500000|2022-01-20 04:38:20|3134.42|3125.72|3134.54|3125.84|3134.69|3125.99|3134.42|3125.72|32
1642653510000|2022-01-20 04:38:30|3134.51|3125.81|3134.64|3125.94|3134.7|3126|3134.45|3125.75|29
1642653520000|2022-01-20 04:38:40|3134.69|3125.99|3135.01|3126.31|3135.04|3126.34|3134.66|3125.96|17
1642653530000|2022-01-20 04:38:50|3134.99|3126.29|3137.25|3128.55|3137.27|3128.57|3134.99|3126.29|26
1642653540000|2022-01-20 04:39:00|3137.69|3128.99|3138.24|3129.54|3138.24|3129.54|3137.69|3128.99|31
1642653550000|2022-01-20 04:39:10|3138.21|3129.51|3138.45|3129.75|3139.1|3130.4|3137.94|3129.24|27
1642653560000|2022-01-20 04:39:20|3138.28|3129.58|3138.34|3129.64|3138.69|3129.99|3138.01|3129.31|30
1642653570000|2022-01-20 04:39:30|3138.64|3129.94|3137.94|3129.24|3138.64|3129.94|3137.76|3129.06|35
1642653580000|2022-01-20 04:39:40|3137.84|3129.14|3137.01|3128.31|3137.86|3129.16|3136.99|3128.29|30
1642653590000|2022-01-20 04:39:50|3137.02|3128.32|3136.5|3127.8|3137.02|3128.32|3136.37|3127.67|29
1642653600000|2022-01-20 04:40:00|3136.63|3127.93|3136.62|3127.92|3136.84|3128.14|3136.44|3127.74|26
1642653610000|2022-01-20 04:40:10|3136.53|3127.83|3136.6|3127.9|3136.75|3128.05|3136.53|3127.83|22
1642653620000|2022-01-20 04:40:20|3136.57|3127.87|3136.61|3127.91|3136.69|3127.99|3136.51|3127.81|18
1642653630000|2022-01-20 04:40:30|3136.59|3127.89|3136.6|3127.9|3136.66|3127.96|3136.55|3127.85|12
1642653640000|2022-01-20 04:40:40|3136.59|3127.89|3136.43|3127.73|3136.59|3127.89|3136.41|3127.71|22
1642653650000|2022-01-20 04:40:50|3136.4|3127.7|3136.04|3127.34|3136.54|3127.84|3135.88|3127.18|25
1642653660000|2022-01-20 04:41:00|3136.02|3127.32|3135.25|3126.55|3136.04|3127.34|3135.04|3126.34|32
1642653670000|2022-01-20 04:41:10|3135.24|3126.54|3134.4|3125.7|3135.3|3126.6|3134.28|3125.58|33
1642653680000|2022-01-20 04:41:20|3134.37|3125.67|3134.08|3125.38|3134.9|3126.2|3134.08|3125.38|29
1642653690000|2022-01-20 04:41:30|3134.11|3125.41|3132.97|3124.27|3134.13|3125.43|3132.85|3124.15|34
1642653700000|2022-01-20 04:41:40|3132.99|3124.29|3132.05|3123.35|3133.04|3124.34|3132.05|3123.35|25
1642653710000|2022-01-20 04:41:50|3132.02|3123.32|3131.4|3122.7|3132.24|3123.54|3130.69|3121.99|33
1642653720000|2022-01-20 04:42:00|3131.42|3122.72|3130.55|3121.85|3131.42|3122.72|3130.39|3121.69|38
1642653730000|2022-01-20 04:42:10|3130.56|3121.86|3131.1|3122.4|3131.35|3122.65|3130.52|3121.82|39
1642653740000|2022-01-20 04:42:20|3131.09|3122.39|3130.37|3121.67|3131.1|3122.4|3130.15|3121.45|29
1642653750000|2022-01-20 04:42:30|3130.39|3121.69|3130.86|3122.16|3130.91|3122.21|3130.39|3121.69|27
1642653760000|2022-01-20 04:42:40|3130.85|3122.15|3130.86|3122.16|3130.95|3122.25|3130.83|3122.13|21
1642653770000|2022-01-20 04:42:50|3130.87|3122.17|3130.91|3122.21|3130.94|3122.24|3129.91|3121.21|35
1642653780000|2022-01-20 04:43:00|3130.9|3122.2|3131.37|3122.67|3131.45|3122.75|3130.84|3122.14|29
1642653790000|2022-01-20 04:43:10|3131.39|3122.69|3131.22|3122.52|3132.27|3123.57|3131.22|3122.52|35
1642653800000|2022-01-20 04:43:20|3131.23|3122.53|3130.92|3122.22|3131.25|3122.55|3130.62|3121.92|26
1642653810000|2022-01-20 04:43:30|3130.91|3122.21|3130.15|3121.45|3130.91|3122.21|3129.12|3120.42|32
1642653820000|2022-01-20 04:43:40|3130.14|3121.44|3129.86|3121.16|3130.19|3121.49|3129.72|3121.02|22
1642653830000|2022-01-20 04:43:50|3129.72|3121.02|3129.81|3121.11|3129.85|3121.15|3129.27|3120.57|25
1642653840000|2022-01-20 04:44:00|3129.83|3121.13|3129.7|3121|3129.9|3121.2|3129.48|3120.78|30
1642653850000|2022-01-20 04:44:10|3129.69|3120.99|3129.9|3121.2|3129.9|3121.2|3129.59|3120.89|30
1642653860000|2022-01-20 04:44:20|3129.5|3120.8|3129.52|3120.82|3129.63|3120.93|3129.22|3120.52|26
1642653870000|2022-01-20 04:44:30|3129.63|3120.93|3129.81|3121.11|3129.89|3121.19|3129.36|3120.66|22
1642653880000|2022-01-20 04:44:40|3129.71|3121.01|3130.13|3121.43|3130.7|3122|3129.71|3121.01|38
1642653890000|2022-01-20 04:44:50|3130.15|3121.45|3130.31|3121.61|3130.47|3121.77|3130.15|3121.45|32
1642653900000|2022-01-20 04:45:00|3130.27|3121.57|3130.38|3121.68|3130.43|3121.73|3130.21|3121.51|25
1642653910000|2022-01-20 04:45:10|3130.44|3121.74|3129.99|3121.29|3131.19|3122.49|3129.99|3121.29|31
1642653920000|2022-01-20 04:45:20|3129.88|3121.18|3128.99|3120.29|3129.88|3121.18|3128.8|3120.1|32
1642653930000|2022-01-20 04:45:30|3129.03|3120.33|3129.09|3120.39|3129.39|3120.69|3129.01|3120.31|30
1642653940000|2022-01-20 04:45:40|3129.05|3120.35|3128.95|3120.25|3129.39|3120.69|3128.87|3120.17|31
1642653950000|2022-01-20 04:45:50|3129.04|3120.34|3128.96|3120.26|3129.3|3120.6|3128.8|3120.1|33
1642653960000|2022-01-20 04:46:00|3128.95|3120.25|3129.25|3120.55|3129.59|3120.89|3128.92|3120.22|37
1642653970000|2022-01-20 04:46:10|3129.26|3120.56|3128.99|3120.29|3129.49|3120.79|3128.9|3120.2|34
1642653980000|2022-01-20 04:46:20|3129.12|3120.42|3129.55|3120.85|3129.9|3121.2|3129.1|3120.4|33
1642653990000|2022-01-20 04:46:30|3129.6|3120.9|3129.29|3120.59|3129.87|3121.17|3129.29|3120.59|29
1642654000000|2022-01-20 04:46:40|3129.28|3120.58|3128.67|3119.97|3129.4|3120.7|3128.47|3119.77|25
1642654010000|2022-01-20 04:46:50|3128.68|3119.98|3128.65|3119.95|3128.83|3120.13|3128.57|3119.87|27
1642654020000|2022-01-20 04:47:00|3128.69|3119.99|3128.63|3119.93|3128.86|3120.16|3128.39|3119.69|30
1642654030000|2022-01-20 04:47:10|3128.56|3119.86|3128.49|3119.79|3128.84|3120.14|3128.49|3119.79|30
1642654040000|2022-01-20 04:47:20|3128.56|3119.86|3128.52|3119.82|3128.89|3120.19|3128.46|3119.76|24
1642654050000|2022-01-20 04:47:30|3128.51|3119.81|3128.51|3119.81|3128.92|3120.22|3128.49|3119.79|23
1642654060000|2022-01-20 04:47:40|3128.49|3119.79|3129.27|3120.57|3129.27|3120.57|3128.49|3119.79|28
1642654070000|2022-01-20 04:47:50|3129.17|3120.47|3128.91|3120.21|3129.23|3120.53|3128.62|3119.92|32
1642654080000|2022-01-20 04:48:00|3129.02|3120.32|3129.08|3120.38|3129.12|3120.42|3128.78|3120.08|35
1642654090000|2022-01-20 04:48:10|3129.14|3120.44|3129.23|3120.53|3129.27|3120.57|3129.04|3120.34|16
1642654100000|2022-01-20 04:48:20|3129.22|3120.52|3127.35|3118.65|3129.24|3120.54|3127.03|3118.33|23
1642654110000|2022-01-20 04:48:30|3127.34|3118.64|3128.2|3119.5|3128.2|3119.5|3127.34|3118.64|28
1642654120000|2022-01-20 04:48:40|3128.25|3119.55|3128.46|3119.76|3128.46|3119.76|3128.25|3119.55|14
1642654130000|2022-01-20 04:48:50|3128.54|3119.84|3128.47|3119.77|3128.66|3119.96|3128.34|3119.64|25
1642654140000|2022-01-20 04:49:00|3128.5|3119.8|3128.26|3119.56|3128.77|3120.07|3127.89|3119.19|34
1642654150000|2022-01-20 04:49:10|3128.16|3119.46|3128.25|3119.55|3128.56|3119.86|3128.1|3119.4|33
1642654160000|2022-01-20 04:49:20|3128.33|3119.63|3127.78|3119.08|3128.36|3119.66|3127.78|3119.08|30
1642654170000|2022-01-20 04:49:30|3127.87|3119.17|3128.64|3119.94|3128.82|3120.12|3127.87|3119.17|29
1642654180000|2022-01-20 04:49:40|3128.66|3119.96|3128.47|3119.77|3128.66|3119.96|3128.47|3119.77|17
1642654190000|2022-01-20 04:49:50|3128.46|3119.76|3128.68|3119.98|3128.9|3120.2|3128.46|3119.76|25
1642654200000|2022-01-20 04:50:00|3128.69|3119.99|3128.48|3119.78|3128.9|3120.2|3128.48|3119.78|30
1642654210000|2022-01-20 04:50:10|3128.43|3119.73|3129.8|3121.1|3130.35|3121.65|3128.43|3119.73|31
1642654220000|2022-01-20 04:50:20|3129.89|3121.19|3130.04|3121.34|3130.63|3121.93|3129.58|3120.88|32
1642654230000|2022-01-20 04:50:30|3130.1|3121.4|3131.57|3122.87|3131.66|3122.96|3129.95|3121.25|31
1642654240000|2022-01-20 04:50:40|3131.55|3122.85|3131.79|3123.09|3132.38|3123.68|3131.55|3122.85|30
1642654250000|2022-01-20 04:50:50|3131.61|3122.91|3132.05|3123.35|3132.43|3123.73|3131.58|3122.88|31
1642654260000|2022-01-20 04:51:00|3132.14|3123.44|3132.02|3123.32|3132.39|3123.69|3131.95|3123.25|28
1642654270000|2022-01-20 04:51:10|3132.01|3123.31|3132.27|3123.57|3132.65|3123.95|3131.94|3123.24|23
1642654280000|2022-01-20 04:51:20|3132.31|3123.61|3132.29|3123.59|3132.45|3123.75|3132.14|3123.44|29
1642654290000|2022-01-20 04:51:30|3132.3|3123.6|3132.14|3123.44|3132.47|3123.77|3132.08|3123.38|29
1642654300000|2022-01-20 04:51:40|3132.24|3123.54|3131.83|3123.13|3132.24|3123.54|3131.54|3122.84|36
1642654310000|2022-01-20 04:51:50|3131.8|3123.1|3131.72|3123.02|3132.02|3123.32|3131.64|3122.94|33
1642654320000|2022-01-20 04:52:00|3131.85|3123.15|3131.77|3123.07|3132.02|3123.32|3131.54|3122.84|27
1642654330000|2022-01-20 04:52:10|3131.85|3123.15|3131.8|3123.1|3132.01|3123.31|3131.7|3123|30
1642654340000|2022-01-20 04:52:20|3131.79|3123.09|3132.57|3123.87|3133.13|3124.43|3131.67|3122.97|32
1642654350000|2022-01-20 04:52:30|3132.64|3123.94|3132.16|3123.46|3132.9|3124.2|3131.97|3123.27|32
1642654360000|2022-01-20 04:52:40|3132.15|3123.45|3133.01|3124.31|3133.01|3124.31|3132.06|3123.36|35
1642654370000|2022-01-20 04:52:50|3132.38|3123.68|3133.11|3124.41|3133.13|3124.43|3132.21|3123.51|23
1642654380000|2022-01-20 04:53:00|3132.61|3123.91|3132.16|3123.46|3132.65|3123.95|3131.92|3123.22|29
1642654390000|2022-01-20 04:53:10|3132.15|3123.45|3132.21|3123.51|3132.23|3123.53|3132.08|3123.38|20
1642654400000|2022-01-20 04:53:20|3132.19|3123.49|3132.17|3123.47|3132.25|3123.55|3132.04|3123.34|31
1642654410000|2022-01-20 04:53:30|3132.11|3123.41|3133.02|3124.32|3133.07|3124.37|3131.9|3123.2|24
1642654420000|2022-01-20 04:53:40|3133.01|3124.31|3132.78|3124.08|3133.08|3124.38|3132.77|3124.07|21
1642654430000|2022-01-20 04:53:50|3133.03|3124.33|3133.13|3124.43|3133.22|3124.52|3132.78|3124.08|24
1642654440000|2022-01-20 04:54:00|3133.3|3124.6|3133.21|3124.51|3133.61|3124.91|3133.08|3124.38|24
1642654450000|2022-01-20 04:54:10|3133.29|3124.59|3132.63|3123.93|3133.6|3124.9|3132.55|3123.85|34
1642654460000|2022-01-20 04:54:20|3132.61|3123.91|3132.86|3124.16|3133.13|3124.43|3132.6|3123.9|36
1642654470000|2022-01-20 04:54:30|3132.84|3124.14|3131.69|3122.99|3133.01|3124.31|3131.67|3122.97|30
1642654480000|2022-01-20 04:54:40|3131.71|3123.01|3131.02|3122.32|3131.89|3123.19|3130.87|3122.17|33
1642654490000|2022-01-20 04:54:50|3131.05|3122.35|3131.13|3122.43|3131.22|3122.52|3130.91|3122.21|25
1642654500000|2022-01-20 04:55:00|3131.1|3122.4|3131.54|3122.84|3131.98|3123.28|3131|3122.3|17
1642654510000|2022-01-20 04:55:10|3131.55|3122.85|3131.58|3122.88|3131.73|3123.03|3131.26|3122.56|33
1642654520000|2022-01-20 04:55:20|3131.65|3122.95|3131.52|3122.82|3131.65|3122.95|3131.16|3122.46|23
1642654530000|2022-01-20 04:55:30|3131.55|3122.85|3131.92|3123.22|3131.93|3123.23|3131.47|3122.77|26
1642654540000|2022-01-20 04:55:40|3131.93|3123.23|3132.06|3123.36|3132.1|3123.4|3131.71|3123.01|26
1642654550000|2022-01-20 04:55:50|3132.09|3123.39|3132.35|3123.65|3132.38|3123.68|3131.78|3123.08|27
1642654560000|2022-01-20 04:56:00|3132.36|3123.66|3132.17|3123.47|3132.4|3123.7|3131.96|3123.26|32
1642654570000|2022-01-20 04:56:10|3132.21|3123.51|3132.08|3123.38|3132.44|3123.74|3132.07|3123.37|29
1642654580000|2022-01-20 04:56:20|3132.05|3123.35|3131|3122.3|3132.41|3123.71|3130.94|3122.24|29
1642654590000|2022-01-20 04:56:30|3130.99|3122.29|3131.41|3122.71|3131.53|3122.83|3130.92|3122.22|31
1642654600000|2022-01-20 04:56:40|3131.4|3122.7|3131.66|3122.96|3131.68|3122.98|3131.4|3122.7|10
1642654610000|2022-01-20 04:56:50|3131.57|3122.87|3130.92|3122.22|3131.57|3122.87|3130.81|3122.11|27
1642654620000|2022-01-20 04:57:00|3130.97|3122.27|3130.47|3121.77|3131.24|3122.54|3130.47|3121.77|31
1642654630000|2022-01-20 04:57:10|3130.46|3121.76|3130.67|3121.97|3130.74|3122.04|3130.41|3121.71|25
1642654640000|2022-01-20 04:57:20|3130.64|3121.94|3131.16|3122.46|3131.27|3122.57|3130.5|3121.8|25
1642654650000|2022-01-20 04:57:30|3131.15|3122.45|3131.53|3122.83|3131.59|3122.89|3131.12|3122.42|22
1642654660000|2022-01-20 04:57:40|3131.52|3122.82|3131.58|3122.88|3131.67|3122.97|3131.43|3122.73|35
1642654670000|2022-01-20 04:57:50|3131.57|3122.87|3131.67|3122.97|3131.93|3123.23|3131.51|3122.81|33
1642654680000|2022-01-20 04:58:00|3131.58|3122.88|3131.6|3122.9|3131.78|3123.08|3131.5|3122.8|24
1642654690000|2022-01-20 04:58:10|3131.66|3122.96|3130.11|3121.41|3131.73|3123.03|3130.05|3121.35|32
1642654700000|2022-01-20 04:58:20|3130.2|3121.5|3130.34|3121.64|3130.34|3121.64|3129.99|3121.29|34
1642654710000|2022-01-20 04:58:30|3130.35|3121.65|3130.42|3121.72|3130.55|3121.85|3130.04|3121.34|32
1642654720000|2022-01-20 04:58:40|3130.43|3121.73|3128.52|3119.82|3130.58|3121.88|3128.45|3119.75|37
1642654730000|2022-01-20 04:58:50|3128.51|3119.81|3129.02|3120.32|3129.02|3120.32|3128.4|3119.7|35
1642654740000|2022-01-20 04:59:00|3129|3120.3|3129.03|3120.33|3129.25|3120.55|3128.78|3120.08|34
1642654750000|2022-01-20 04:59:10|3128.95|3120.25|3129|3120.3|3129.19|3120.49|3128.82|3120.12|29
1642654760000|2022-01-20 04:59:20|3128.99|3120.29|3129.96|3121.26|3130.3|3121.6|3128.63|3119.93|35
1642654770000|2022-01-20 04:59:30|3129.92|3121.22|3129.15|3120.45|3130.1|3121.4|3129.15|3120.45|31
1642654780000|2022-01-20 04:59:40|3130.08|3121.38|3129.48|3120.78|3130.08|3121.38|3128.99|3120.29|27
1642654790000|2022-01-20 04:59:50|3129.45|3120.75|3129.45|3120.75|3129.65|3120.95|3129.34|3120.64|28
1642654800000|2022-01-20 05:00:00|3129.57|3120.87|3130.09|3121.39|3130.18|3121.48|3129.34|3120.64|33
1642654810000|2022-01-20 05:00:10|3129.92|3121.22|3130.02|3121.32|3130.15|3121.45|3129.34|3120.64|33
1642654820000|2022-01-20 05:00:20|3130.01|3121.31|3130.16|3121.46|3130.36|3121.66|3129.85|3121.15|29
1642654830000|2022-01-20 05:00:30|3130.35|3121.65|3131.17|3122.47|3131.9|3123.2|3129.92|3121.22|33
1642654840000|2022-01-20 05:00:40|3131.44|3122.74|3131.74|3123.04|3132|3123.3|3131.11|3122.41|32
1642654850000|2022-01-20 05:00:50|3131.73|3123.03|3131.86|3123.16|3131.91|3123.21|3131.38|3122.68|31
1642654860000|2022-01-20 05:01:00|3131.87|3123.17|3131.47|3122.77|3131.89|3123.19|3131.38|3122.68|21
1642654870000|2022-01-20 05:01:10|3131.64|3122.94|3131.83|3123.13|3131.91|3123.21|3131.35|3122.65|30
1642654880000|2022-01-20 05:01:20|3132.48|3123.78|3132.94|3124.24|3133.17|3124.47|3132.48|3123.78|19
1642654890000|2022-01-20 05:01:30|3132.96|3124.26|3133.9|3125.2|3133.9|3125.2|3132.64|3123.94|18
1642654900000|2022-01-20 05:01:40|3134.08|3125.38|3133.25|3124.55|3134.08|3125.38|3132.67|3123.97|13
1642654910000|2022-01-20 05:01:50|3133.16|3124.46|3134.51|3125.81|3134.97|3126.27|3133.16|3124.46|29
1642654920000|2022-01-20 05:02:00|3134.43|3125.73|3134.32|3125.62|3134.8|3126.1|3134.1|3125.4|34
1642654930000|2022-01-20 05:02:10|3134.21|3125.51|3136.15|3127.45|3136.72|3128.02|3134.11|3125.41|39
1642654940000|2022-01-20 05:02:20|3136.14|3127.44|3136.04|3127.34|3136.26|3127.56|3135.89|3127.19|31
1642654950000|2022-01-20 05:02:30|3136.03|3127.33|3136.31|3127.61|3136.39|3127.69|3135.99|3127.29|33
1642654960000|2022-01-20 05:02:40|3136.42|3127.72|3136.66|3127.96|3136.67|3127.97|3136.42|3127.72|19
1642654970000|2022-01-20 05:02:50|3136.67|3127.97|3135.63|3126.93|3136.67|3127.97|3135.12|3126.42|30
1642654980000|2022-01-20 05:03:00|3135.62|3126.92|3134.21|3125.51|3135.62|3126.92|3134.21|3125.51|36
1642654990000|2022-01-20 05:03:10|3134.22|3125.52|3134.11|3125.41|3134.22|3125.52|3133.96|3125.26|33
1642655000000|2022-01-20 05:03:20|3134.1|3125.4|3133.95|3125.25|3134.25|3125.55|3133.95|3125.25|31
1642655010000|2022-01-20 05:03:30|3133.91|3125.21|3133.8|3125.1|3134.04|3125.34|3132.84|3124.14|32
1642655020000|2022-01-20 05:03:40|3133.79|3125.09|3133.73|3125.03|3133.81|3125.11|3133.43|3124.73|38
1642655030000|2022-01-20 05:03:50|3133.74|3125.04|3133.79|3125.09|3133.89|3125.19|3133.57|3124.87|32
1642655040000|2022-01-20 05:04:00|3133.75|3125.05|3134.68|3125.98|3135.03|3126.33|3133.75|3125.05|34
1642655050000|2022-01-20 05:04:10|3134.61|3125.91|3134.54|3125.84|3134.84|3126.14|3134.52|3125.82|26
1642655060000|2022-01-20 05:04:20|3134.49|3125.79|3135.02|3126.32|3135.02|3126.32|3134.07|3125.37|37
1642655070000|2022-01-20 05:04:30|3135.06|3126.36|3134.8|3126.1|3135.24|3126.54|3134.74|3126.04|34
1642655080000|2022-01-20 05:04:40|3134.77|3126.07|3133.43|3124.73|3134.77|3126.07|3133.4|3124.7|20
1642655090000|2022-01-20 05:04:50|3133.41|3124.71|3133.45|3124.75|3133.57|3124.87|3133.18|3124.48|27
1642655100000|2022-01-20 05:05:00|3133.66|3124.96|3133.73|3125.03|3133.73|3125.03|3133.61|3124.91|19
1642655110000|2022-01-20 05:05:10|3133.68|3124.98|3133.24|3124.54|3133.8|3125.1|3133.23|3124.53|24
1642655120000|2022-01-20 05:05:20|3133.14|3124.44|3132.34|3123.64|3133.14|3124.44|3132.34|3123.64|24
1642655130000|2022-01-20 05:05:30|3132.3|3123.6|3132.18|3123.48|3132.39|3123.69|3132.06|3123.36|24
1642655140000|2022-01-20 05:05:40|3132.16|3123.46|3131.75|3123.05|3132.16|3123.46|3131.75|3123.05|28
1642655150000|2022-01-20 05:05:50|3131.76|3123.06|3130.86|3122.16|3131.76|3123.06|3130.73|3122.03|34
1642655160000|2022-01-20 05:06:00|3130.94|3122.24|3130.89|3122.19|3131.06|3122.36|3130.66|3121.96|30
1642655170000|2022-01-20 05:06:10|3130.91|3122.21|3130.78|3122.08|3131.02|3122.32|3130.69|3121.99|30
1642655180000|2022-01-20 05:06:20|3130.72|3122.02|3130.03|3121.33|3130.83|3122.13|3129.88|3121.18|33
1642655190000|2022-01-20 05:06:30|3130.01|3121.31|3130.46|3121.76|3130.55|3121.85|3129.99|3121.29|26
1642655200000|2022-01-20 05:06:40|3130.35|3121.65|3129.05|3120.35|3130.4|3121.7|3128.93|3120.23|37
1642655210000|2022-01-20 05:06:50|3129.11|3120.41|3129.11|3120.41|3129.31|3120.61|3128.87|3120.17|32
1642655220000|2022-01-20 05:07:00|3128.96|3120.26|3128.71|3120.01|3129|3120.3|3128.66|3119.96|33
1642655230000|2022-01-20 05:07:10|3128.82|3120.12|3130.14|3121.44|3130.24|3121.54|3128.82|3120.12|34
1642655240000|2022-01-20 05:07:20|3130.12|3121.42|3130.17|3121.47|3130.41|3121.71|3129.95|3121.25|36
1642655250000|2022-01-20 05:07:30|3130.12|3121.42|3130.1|3121.4|3130.36|3121.66|3129.98|3121.28|35
1642655260000|2022-01-20 05:07:40|3130.13|3121.43|3129.98|3121.28|3130.14|3121.44|3129.94|3121.24|16
1642655270000|2022-01-20 05:07:50|3130.02|3121.32|3129.73|3121.03|3130.02|3121.32|3129.73|3121.03|31
1642655280000|2022-01-20 05:08:00|3129.65|3120.95|3130.87|3122.17|3131.21|3122.51|3129.65|3120.95|36
1642655290000|2022-01-20 05:08:10|3130.89|3122.19|3130.84|3122.14|3131.07|3122.37|3130.66|3121.96|28
1642655300000|2022-01-20 05:08:20|3130.85|3122.15|3131.25|3122.55|3131.25|3122.55|3130.79|3122.09|32
1642655310000|2022-01-20 05:08:30|3131.01|3122.31|3131.08|3122.38|3131.13|3122.43|3130.95|3122.25|23
1642655320000|2022-01-20 05:08:40|3131.09|3122.39|3131.09|3122.39|3131.11|3122.41|3131.03|3122.33|20
1642655330000|2022-01-20 05:08:50|3131.06|3122.36|3131.04|3122.34|3131.27|3122.57|3130.92|3122.22|31
1642655340000|2022-01-20 05:09:00|3131|3122.3|3131.08|3122.38|3131.17|3122.47|3130.91|3122.21|20
1642655350000|2022-01-20 05:09:10|3131.07|3122.37|3131.82|3123.12|3132.06|3123.36|3131.04|3122.34|34
1642655360000|2022-01-20 05:09:20|3131.87|3123.17|3131.77|3123.07|3131.92|3123.22|3131.72|3123.02|31
1642655370000|2022-01-20 05:09:30|3131.82|3123.12|3132.13|3123.43|3132.41|3123.71|3131.81|3123.11|32
1642655380000|2022-01-20 05:09:40|3132.15|3123.45|3132.29|3123.59|3132.33|3123.63|3131.87|3123.17|32
1642655390000|2022-01-20 05:09:50|3132.44|3123.74|3133.02|3124.32|3133.24|3124.54|3132.15|3123.45|28
1642655400000|2022-01-20 05:10:00|3133.01|3124.31|3133.29|3124.59|3133.48|3124.78|3132.94|3124.24|25
1642655410000|2022-01-20 05:10:10|3133.18|3124.48|3133.27|3124.57|3133.29|3124.59|3132.84|3124.14|29
1642655420000|2022-01-20 05:10:20|3133.35|3124.65|3133.4|3124.7|3133.57|3124.87|3133.31|3124.61|28
1642655430000|2022-01-20 05:10:30|3133.38|3124.68|3132.61|3123.91|3133.38|3124.68|3132.61|3123.91|31
1642655440000|2022-01-20 05:10:40|3132.51|3123.81|3132.14|3123.44|3132.51|3123.81|3131.84|3123.14|31
1642655450000|2022-01-20 05:10:50|3132.1|3123.4|3131.56|3122.86|3132.13|3123.43|3131.47|3122.77|28
1642655460000|2022-01-20 05:11:00|3131.55|3122.85|3131.51|3122.81|3131.63|3122.93|3131.2|3122.5|31
1642655470000|2022-01-20 05:11:10|3131.42|3122.72|3131.6|3122.9|3131.6|3122.9|3131.39|3122.69|28
1642655480000|2022-01-20 05:11:20|3131.64|3122.94|3131.92|3123.22|3132.23|3123.53|3131.6|3122.9|20
1642655490000|2022-01-20 05:11:30|3131.88|3123.18|3131.64|3122.94|3131.88|3123.18|3131.64|3122.94|27
1642655500000|2022-01-20 05:11:40|3131.63|3122.93|3131.24|3122.54|3131.65|3122.95|3131.16|3122.46|18
1642655510000|2022-01-20 05:11:50|3131.29|3122.59|3131.29|3122.59|3131.37|3122.67|3131.27|3122.57|31
1642655520000|2022-01-20 05:12:00|3131.33|3122.63|3131.37|3122.67|3131.38|3122.68|3131.28|3122.58|24
1642655530000|2022-01-20 05:12:10|3131.36|3122.66|3131.05|3122.35|3131.37|3122.67|3131.05|3122.35|26
1642655540000|2022-01-20 05:12:20|3131.03|3122.33|3131.25|3122.55|3131.25|3122.55|3131.03|3122.33|29
1642655550000|2022-01-20 05:12:30|3131.29|3122.59|3129.84|3121.14|3131.29|3122.59|3129.7|3121|35
1642655560000|2022-01-20 05:12:40|3129.77|3121.07|3129.87|3121.17|3129.92|3121.22|3129.77|3121.07|19
1642655570000|2022-01-20 05:12:50|3129.94|3121.24|3129.88|3121.18|3130.07|3121.37|3129.67|3120.97|33
1642655580000|2022-01-20 05:13:00|3129.89|3121.19|3129.99|3121.29|3129.99|3121.29|3129.73|3121.03|28
1642655590000|2022-01-20 05:13:10|3129.98|3121.28|3129.89|3121.19|3130|3121.3|3129.64|3120.94|30
1642655600000|2022-01-20 05:13:20|3129.94|3121.24|3129.83|3121.13|3129.94|3121.24|3129.82|3121.12|26
1642655610000|2022-01-20 05:13:30|3129.82|3121.12|3129.81|3121.11|3130.04|3121.34|3129.78|3121.08|23
1642655620000|2022-01-20 05:13:40|3129.9|3121.2|3130.1|3121.4|3130.1|3121.4|3129.9|3121.2|28
1642655630000|2022-01-20 05:13:50|3130.07|3121.37|3129.8|3121.1|3130.09|3121.39|3129.74|3121.04|27
1642655640000|2022-01-20 05:14:00|3129.84|3121.14|3130.05|3121.35|3130.13|3121.43|3129.84|3121.14|23
1642655650000|2022-01-20 05:14:10|3130.07|3121.37|3130.13|3121.43|3130.68|3121.98|3129.96|3121.26|33
1642655660000|2022-01-20 05:14:20|3130.56|3121.86|3130.12|3121.42|3130.62|3121.92|3130.12|3121.42|31
1642655670000|2022-01-20 05:14:30|3130.16|3121.46|3129.44|3120.74|3130.16|3121.46|3129.08|3120.38|32
1642655680000|2022-01-20 05:14:40|3129.49|3120.79|3129.23|3120.53|3129.92|3121.22|3129.13|3120.43|33
1642655690000|2022-01-20 05:14:50|3129.17|3120.47|3129.35|3120.65|3129.56|3120.86|3129.17|3120.47|34
1642655700000|2022-01-20 05:15:00|3129.59|3120.89|3129.07|3120.37|3129.74|3121.04|3129.07|3120.37|30
1642655710000|2022-01-20 05:15:10|3129.06|3120.36|3128.74|3120.04|3129.14|3120.44|3128.43|3119.73|31
1642655720000|2022-01-20 05:15:20|3128.75|3120.05|3131.09|3122.39|3131.8|3123.1|3128.58|3119.88|36
1642655730000|2022-01-20 05:15:30|3131.64|3122.94|3131.13|3122.43|3131.64|3122.94|3130.88|3122.18|26
1642655740000|2022-01-20 05:15:40|3131.14|3122.44|3130.91|3122.21|3131.16|3122.46|3130.76|3122.06|25
1642655750000|2022-01-20 05:15:50|3130.88|3122.18|3130.6|3121.9|3130.9|3122.2|3130.6|3121.9|27
1642655760000|2022-01-20 05:16:00|3130.74|3122.04|3130.68|3121.98|3130.8|3122.1|3130.62|3121.92|25
1642655770000|2022-01-20 05:16:10|3130.63|3121.93|3130.92|3122.22|3130.92|3122.22|3130.63|3121.93|17
1642655780000|2022-01-20 05:16:20|3130.72|3122.02|3132.01|3123.31|3132.06|3123.36|3130.72|3122.02|33
1642655790000|2022-01-20 05:16:30|3132.08|3123.38|3132.89|3124.19|3132.89|3124.19|3131.6|3122.9|26
1642655800000|2022-01-20 05:16:40|3133.19|3124.49|3133.02|3124.32|3133.93|3125.23|3132.93|3124.23|31
1642655810000|2022-01-20 05:16:50|3133.05|3124.35|3132.55|3123.85|3133.05|3124.35|3132.45|3123.75|27
1642655820000|2022-01-20 05:17:00|3132.47|3123.77|3132.5|3123.8|3132.66|3123.96|3132.47|3123.77|21
1642655830000|2022-01-20 05:17:10|3132.55|3123.85|3132.24|3123.54|3132.56|3123.86|3132.19|3123.49|32
1642655840000|2022-01-20 05:17:20|3132.3|3123.6|3132.32|3123.62|3132.36|3123.66|3132.27|3123.57|23
1642655850000|2022-01-20 05:17:30|3132.28|3123.58|3131.43|3122.73|3132.34|3123.64|3131.4|3122.7|27
1642655860000|2022-01-20 05:17:40|3131.47|3122.77|3131.81|3123.11|3131.81|3123.11|3131.34|3122.64|30
1642655870000|2022-01-20 05:17:50|3131.78|3123.08|3131.54|3122.84|3131.81|3123.11|3131.23|3122.53|25
1642655880000|2022-01-20 05:18:00|3131.52|3122.82|3132.21|3123.51|3132.26|3123.56|3131.52|3122.82|18
1642655890000|2022-01-20 05:18:10|3132.19|3123.49|3131.56|3122.86|3132.19|3123.49|3131.42|3122.72|34
1642655900000|2022-01-20 05:18:20|3131.6|3122.9|3131.79|3123.09|3131.89|3123.19|3131.57|3122.87|29
1642655910000|2022-01-20 05:18:30|3131.95|3123.25|3131.75|3123.05|3132|3123.3|3131.69|3122.99|28
1642655920000|2022-01-20 05:18:40|3131.68|3122.98|3131.82|3123.12|3131.83|3123.13|3131.56|3122.86|26
1642655930000|2022-01-20 05:18:50|3131.9|3123.2|3131.72|3123.02|3131.9|3123.2|3131.72|3123.02|30
1642655940000|2022-01-20 05:19:00|3131.68|3122.98|3132.16|3123.46|3132.16|3123.46|3131.63|3122.93|20
1642655950000|2022-01-20 05:19:10|3132.17|3123.47|3132.07|3123.37|3132.68|3123.98|3131.93|3123.23|21
1642655960000|2022-01-20 05:19:20|3132.04|3123.34|3131.75|3123.05|3132.19|3123.49|3131.75|3123.05|32
1642655970000|2022-01-20 05:19:30|3131.73|3123.03|3131.35|3122.65|3131.81|3123.11|3131.35|3122.65|22
1642655980000|2022-01-20 05:19:40|3131.33|3122.63|3131.24|3122.54|3131.47|3122.77|3131.24|3122.54|18
1642655990000|2022-01-20 05:19:50|3131.25|3122.55|3131.73|3123.03|3131.73|3123.03|3131.25|3122.55|26
1642656000000|2022-01-20 05:20:00|3131.82|3123.12|3131.74|3123.04|3131.82|3123.12|3131.55|3122.85|30
1642656010000|2022-01-20 05:20:10|3131.72|3123.02|3130.87|3122.17|3131.74|3123.04|3130.87|3122.17|33
1642656020000|2022-01-20 05:20:20|3130.85|3122.15|3129.51|3120.81|3130.89|3122.19|3129.48|3120.78|32
1642656030000|2022-01-20 05:20:30|3129.47|3120.77|3127.29|3118.59|3129.47|3120.77|3127.29|3118.59|24
1642656040000|2022-01-20 05:20:40|3127.26|3118.56|3125.58|3116.88|3127.26|3118.56|3125.43|3116.73|37
1642656050000|2022-01-20 05:20:50|3125.88|3117.18|3126.54|3117.84|3126.63|3117.93|3125.71|3117.01|33
1642656060000|2022-01-20 05:21:00|3126.45|3117.75|3125.55|3116.85|3126.45|3117.75|3125.55|3116.85|35
1642656070000|2022-01-20 05:21:10|3125.6|3116.9|3125.36|3116.66|3125.9|3117.2|3125.18|3116.48|34
1642656080000|2022-01-20 05:21:20|3125.35|3116.65|3124.64|3115.94|3125.35|3116.65|3124.64|3115.94|33
1642656090000|2022-01-20 05:21:30|3124.23|3115.53|3123.93|3115.23|3124.23|3115.53|3123.4|3114.7|38
1642656100000|2022-01-20 05:21:40|3123.91|3115.21|3123.28|3114.58|3123.91|3115.21|3122.77|3114.07|38
1642656110000|2022-01-20 05:21:50|3123.27|3114.57|3121.75|3113.05|3123.93|3115.23|3121.25|3112.55|40
1642656120000|2022-01-20 05:22:00|3121.91|3113.21|3121.53|3112.83|3122.33|3113.63|3121.53|3112.83|37
1642656130000|2022-01-20 05:22:10|3121.51|3112.81|3122.34|3113.64|3122.38|3113.68|3121.49|3112.79|39
1642656140000|2022-01-20 05:22:20|3122.39|3113.69|3122.26|3113.56|3123.09|3114.39|3122.09|3113.39|35
1642656150000|2022-01-20 05:22:30|3122.51|3113.81|3121.74|3113.04|3122.75|3114.05|3121.64|3112.94|35
1642656160000|2022-01-20 05:22:40|3121.62|3112.92|3121.11|3112.41|3121.71|3113.01|3121.11|3112.41|32
1642656170000|2022-01-20 05:22:50|3121.15|3112.45|3120.64|3111.94|3121.31|3112.61|3120.64|3111.94|35
1642656180000|2022-01-20 05:23:00|3120.77|3112.07|3120.89|3112.19|3121.36|3112.66|3120.11|3111.41|39
1642656190000|2022-01-20 05:23:10|3120.72|3112.02|3120.56|3111.86|3120.83|3112.13|3120.21|3111.51|32
1642656200000|2022-01-20 05:23:20|3120.39|3111.69|3119.16|3110.46|3120.63|3111.93|3119.15|3110.45|35
1642656210000|2022-01-20 05:23:30|3119.72|3111.02|3120.6|3111.9|3120.97|3112.27|3119.72|3111.02|36
1642656220000|2022-01-20 05:23:40|3120.94|3112.24|3120.96|3112.26|3121.36|3112.66|3120|3111.3|35
1642656230000|2022-01-20 05:23:50|3120.94|3112.24|3121.38|3112.68|3121.55|3112.85|3120.73|3112.03|31
1642656240000|2022-01-20 05:24:00|3121.46|3112.76|3121.8|3113.1|3121.87|3113.17|3121.1|3112.4|29
1642656250000|2022-01-20 05:24:10|3121.83|3113.13|3121.16|3112.46|3121.83|3113.13|3121.14|3112.44|32
1642656260000|2022-01-20 05:24:20|3121.05|3112.35|3123.14|3114.44|3123.18|3114.48|3120.92|3112.22|34
1642656270000|2022-01-20 05:24:30|3123.13|3114.43|3120.94|3112.24|3123.18|3114.48|3120.85|3112.15|28
1642656280000|2022-01-20 05:24:40|3120.81|3112.11|3120.94|3112.24|3121.04|3112.34|3120.75|3112.05|27
1642656290000|2022-01-20 05:24:50|3120.99|3112.29|3121.18|3112.48|3121.27|3112.57|3120.89|3112.19|34
1642656300000|2022-01-20 05:25:00|3121.08|3112.38|3121.02|3112.32|3121.12|3112.42|3120.83|3112.13|32
1642656310000|2022-01-20 05:25:10|3121.07|3112.37|3119.93|3111.23|3121.07|3112.37|3119.75|3111.05|32
1642656320000|2022-01-20 05:25:20|3119.74|3111.04|3119.36|3110.66|3120.17|3111.47|3118.89|3110.19|36
1642656330000|2022-01-20 05:25:30|3119.34|3110.64|3119.86|3111.16|3120.09|3111.39|3119.25|3110.55|33
1642656340000|2022-01-20 05:25:40|3119.83|3111.13|3120.17|3111.47|3120.29|3111.59|3119.76|3111.06|28
1642656350000|2022-01-20 05:25:50|3120.26|3111.56|3120.3|3111.6|3120.33|3111.63|3120.11|3111.41|16
1642656360000|2022-01-20 05:26:00|3120.33|3111.63|3120.93|3112.23|3120.93|3112.23|3120.32|3111.62|29
1642656370000|2022-01-20 05:26:10|3120.89|3112.19|3121.54|3112.84|3121.62|3112.92|3120.89|3112.19|31
1642656380000|2022-01-20 05:26:20|3121.43|3112.73|3121.4|3112.7|3121.96|3113.26|3121.36|3112.66|30
1642656390000|2022-01-20 05:26:30|3121.44|3112.74|3122.37|3113.67|3122.82|3114.12|3121.13|3112.43|31
1642656400000|2022-01-20 05:26:40|3122.38|3113.68|3121.03|3112.33|3122.61|3113.91|3121.03|3112.33|35
1642656410000|2022-01-20 05:26:50|3120.98|3112.28|3120.41|3111.71|3120.98|3112.28|3119.87|3111.17|34
1642656420000|2022-01-20 05:27:00|3120.49|3111.79|3120.81|3112.11|3120.91|3112.21|3120.41|3111.71|33
1642656430000|2022-01-20 05:27:10|3120.73|3112.03|3121.09|3112.39|3121.4|3112.7|3120.71|3112.01|37
1642656440000|2022-01-20 05:27:20|3121.22|3112.52|3121.32|3112.62|3121.71|3113.01|3121.21|3112.51|29
1642656450000|2022-01-20 05:27:30|3121.41|3112.71|3121.35|3112.65|3121.41|3112.71|3121.26|3112.56|25
1642656460000|2022-01-20 05:27:40|3121.38|3112.68|3121.49|3112.79|3121.49|3112.79|3121.34|3112.64|14
1642656470000|2022-01-20 05:27:50|3121.51|3112.81|3121.94|3113.24|3122.07|3113.37|3121.51|3112.81|16
1642656480000|2022-01-20 05:28:00|3121.95|3113.25|3121.86|3113.16|3122.08|3113.38|3121.82|3113.12|27
1642656490000|2022-01-20 05:28:10|3121.83|3113.13|3121.85|3113.15|3121.86|3113.16|3121.8|3113.1|15
1642656500000|2022-01-20 05:28:20|3121.84|3113.14|3121.67|3112.97|3121.84|3113.14|3121.61|3112.91|25
1642656510000|2022-01-20 05:28:30|3121.69|3112.99|3121.72|3113.02|3121.84|3113.14|3121.65|3112.95|28
1642656520000|2022-01-20 05:28:40|3121.74|3113.04|3121.09|3112.39|3121.74|3113.04|3120.91|3112.21|26
1642656530000|2022-01-20 05:28:50|3121.14|3112.44|3121.79|3113.09|3121.82|3113.12|3121.14|3112.44|31
1642656540000|2022-01-20 05:29:00|3121.78|3113.08|3121.61|3112.91|3121.81|3113.11|3121.57|3112.87|25
1642656550000|2022-01-20 05:29:10|3121.53|3112.83|3121.71|3113.01|3121.73|3113.03|3121.53|3112.83|27
1642656560000|2022-01-20 05:29:20|3121.65|3112.95|3121.53|3112.83|3121.82|3113.12|3121.52|3112.82|28
1642656570000|2022-01-20 05:29:30|3121.52|3112.82|3121.01|3112.31|3121.65|3112.95|3120.96|3112.26|21
1642656580000|2022-01-20 05:29:40|3121.16|3112.46|3121.41|3112.71|3121.54|3112.84|3121.16|3112.46|29
1642656590000|2022-01-20 05:29:50|3121.42|3112.72|3121.21|3112.51|3121.42|3112.72|3121.18|3112.48|38
1642656600000|2022-01-20 05:30:00|3121.2|3112.5|3120.46|3111.76|3121.26|3112.56|3120.25|3111.55|31
1642656610000|2022-01-20 05:30:10|3120.68|3111.98|3119.99|3111.29|3121.09|3112.39|3119.98|3111.28|28
1642656620000|2022-01-20 05:30:20|3120.01|3111.31|3119.86|3111.16|3120.05|3111.35|3119.86|3111.16|29
1642656630000|2022-01-20 05:30:30|3119.82|3111.12|3120.32|3111.62|3120.32|3111.62|3119.58|3110.88|19
1642656640000|2022-01-20 05:30:40|3120.25|3111.55|3119.96|3111.26|3120.33|3111.63|3119.81|3111.11|31
1642656650000|2022-01-20 05:30:50|3120|3111.3|3119.9|3111.2|3120.08|3111.38|3119.74|3111.04|33
1642656660000|2022-01-20 05:31:00|3119.89|3111.19|3119.02|3110.32|3119.89|3111.19|3118.78|3110.08|30
1642656670000|2022-01-20 05:31:10|3118.97|3110.27|3119.84|3111.14|3119.84|3111.14|3118.92|3110.22|26
1642656680000|2022-01-20 05:31:20|3119.88|3111.18|3121.36|3112.66|3121.36|3112.66|3119.88|3111.18|32
1642656690000|2022-01-20 05:31:30|3121.26|3112.56|3122.42|3113.72|3122.43|3113.73|3121.26|3112.56|34
1642656700000|2022-01-20 05:31:40|3122.39|3113.69|3122.04|3113.34|3122.85|3114.15|3121.69|3112.99|37
1642656710000|2022-01-20 05:31:50|3122.03|3113.33|3122.39|3113.69|3122.87|3114.17|3122.03|3113.33|36
1642656720000|2022-01-20 05:32:00|3122.5|3113.8|3123.21|3114.51|3123.4|3114.7|3122.35|3113.65|36
1642656730000|2022-01-20 05:32:10|3123.15|3114.45|3123.39|3114.69|3123.39|3114.69|3122.82|3114.12|33
1642656740000|2022-01-20 05:32:20|3123.1|3114.4|3123.74|3115.04|3124.32|3115.62|3123.1|3114.4|33
1642656750000|2022-01-20 05:32:30|3123.97|3115.27|3123.82|3115.12|3124.18|3115.48|3123.54|3114.84|30
1642656760000|2022-01-20 05:32:40|3123.65|3114.95|3124.44|3115.74|3124.44|3115.74|3123.61|3114.91|10
1642656770000|2022-01-20 05:32:50|3124.35|3115.65|3125.13|3116.43|3125.13|3116.43|3124.35|3115.65|13
1642656780000|2022-01-20 05:33:00|3125.08|3116.38|3126.17|3117.47|3126.28|3117.58|3125.06|3116.36|34
1642656790000|2022-01-20 05:33:10|3126.16|3117.46|3126.31|3117.61|3126.47|3117.77|3126.16|3117.46|18
1642656800000|2022-01-20 05:33:20|3126.18|3117.48|3126.91|3118.21|3126.91|3118.21|3126.18|3117.48|24
1642656810000|2022-01-20 05:33:30|3127.07|3118.37|3127.35|3118.65|3127.69|3118.99|3127.07|3118.37|33
1642656820000|2022-01-20 05:33:40|3127.44|3118.74|3127.03|3118.33|3127.44|3118.74|3126.93|3118.23|34
1642656830000|2022-01-20 05:33:50|3127.02|3118.32|3126.42|3117.72|3127.11|3118.41|3126.12|3117.42|24
1642656840000|2022-01-20 05:34:00|3126.38|3117.68|3126.56|3117.86|3126.59|3117.89|3126.32|3117.62|33
1642656850000|2022-01-20 05:34:10|3126.57|3117.87|3126.94|3118.24|3126.94|3118.24|3126.57|3117.87|17
1642656860000|2022-01-20 05:34:20|3126.89|3118.19|3126.99|3118.29|3127|3118.3|3126.76|3118.06|23
1642656870000|2022-01-20 05:34:30|3126.91|3118.21|3127|3118.3|3127|3118.3|3126.7|3118|27
1642656880000|2022-01-20 05:34:40|3126.99|3118.29|3127.81|3119.11|3128|3119.3|3126.9|3118.2|26
1642656890000|2022-01-20 05:34:50|3127.86|3119.16|3128.29|3119.59|3128.32|3119.62|3127.78|3119.08|30
1642656900000|2022-01-20 05:35:00|3128.84|3120.14|3128.17|3119.47|3129|3120.3|3128.07|3119.37|36
1642656910000|2022-01-20 05:35:10|3128.23|3119.53|3127.06|3118.36|3128.3|3119.6|3127.06|3118.36|33
1642656920000|2022-01-20 05:35:20|3127.12|3118.42|3126.59|3117.89|3127.15|3118.45|3126.27|3117.57|37
1642656930000|2022-01-20 05:35:30|3126.75|3118.05|3126.01|3117.31|3126.78|3118.08|3126.01|3117.31|30
1642656940000|2022-01-20 05:35:40|3125.83|3117.13|3126.65|3117.95|3126.69|3117.99|3125.83|3117.13|32
1642656950000|2022-01-20 05:35:50|3126.25|3117.55|3126.74|3118.04|3126.76|3118.06|3126.14|3117.44|29
1642656960000|2022-01-20 05:36:00|3126.43|3117.73|3126.44|3117.74|3126.75|3118.05|3126.25|3117.55|34
1642656970000|2022-01-20 05:36:10|3126.47|3117.77|3126.51|3117.81|3126.7|3118|3126.24|3117.54|27
1642656980000|2022-01-20 05:36:20|3126.21|3117.51|3126.42|3117.72|3126.58|3117.88|3126.1|3117.4|24
1642656990000|2022-01-20 05:36:30|3126.43|3117.73|3126.42|3117.72|3126.49|3117.79|3126.24|3117.54|33
1642657000000|2022-01-20 05:36:40|3126.4|3117.7|3126.61|3117.91|3126.61|3117.91|3126.36|3117.66|24
1642657010000|2022-01-20 05:36:50|3126.59|3117.89|3126.97|3118.27|3127.01|3118.31|3126.55|3117.85|26
1642657020000|2022-01-20 05:37:00|3126.94|3118.24|3126.89|3118.19|3126.97|3118.27|3126.61|3117.91|17
1642657030000|2022-01-20 05:37:10|3126.61|3117.91|3126.89|3118.19|3126.89|3118.19|3126.41|3117.71|21
1642657040000|2022-01-20 05:37:20|3126.61|3117.91|3125.88|3117.18|3127.07|3118.37|3125.84|3117.14|26
1642657050000|2022-01-20 05:37:30|3125.9|3117.2|3126.23|3117.53|3126.27|3117.57|3125.64|3116.94|36
1642657060000|2022-01-20 05:37:40|3126.21|3117.51|3126.38|3117.68|3126.38|3117.68|3125.9|3117.2|35
1642657070000|2022-01-20 05:37:50|3126.12|3117.42|3126.36|3117.66|3126.46|3117.76|3126.05|3117.35|35
1642657080000|2022-01-20 05:38:00|3126.18|3117.48|3125.82|3117.12|3126.35|3117.65|3125.66|3116.96|33
1642657090000|2022-01-20 05:38:10|3125.81|3117.11|3125.79|3117.09|3125.82|3117.12|3125.61|3116.91|37
1642657100000|2022-01-20 05:38:20|3125.81|3117.11|3125.41|3116.71|3125.83|3117.13|3125.38|3116.68|34
1642657110000|2022-01-20 05:38:30|3125.35|3116.65|3125.58|3116.88|3125.78|3117.08|3125.34|3116.64|29
1642657120000|2022-01-20 05:38:40|3125.49|3116.79|3124.71|3116.01|3125.8|3117.1|3124.36|3115.66|23
1642657130000|2022-01-20 05:38:50|3124.82|3116.12|3126.18|3117.48|3126.2|3117.5|3124.82|3116.12|35
1642657140000|2022-01-20 05:39:00|3125.9|3117.2|3127.53|3118.83|3127.67|3118.97|3125.9|3117.2|31
1642657150000|2022-01-20 05:39:10|3127.47|3118.77|3127.2|3118.5|3127.51|3118.81|3127.2|3118.5|15
1642657160000|2022-01-20 05:39:20|3127.4|3118.7|3127.79|3119.09|3127.79|3119.09|3127.4|3118.7|32
1642657170000|2022-01-20 05:39:30|3127.78|3119.08|3126.99|3118.29|3127.8|3119.1|3126.92|3118.22|31
1642657180000|2022-01-20 05:39:40|3127.02|3118.32|3127.25|3118.55|3127.26|3118.56|3126.91|3118.21|35
1642657190000|2022-01-20 05:39:50|3127.31|3118.61|3127.26|3118.56|3127.31|3118.61|3127.14|3118.44|33
1642657200000|2022-01-20 05:40:00|3127.27|3118.57|3126.75|3118.05|3127.27|3118.57|3126.63|3117.93|32
1642657210000|2022-01-20 05:40:10|3126.79|3118.09|3126.6|3117.9|3126.79|3118.09|3126.26|3117.56|34
1642657220000|2022-01-20 05:40:20|3126.54|3117.84|3127.18|3118.48|3127.19|3118.49|3126.44|3117.74|33
1642657230000|2022-01-20 05:40:30|3127.03|3118.33|3127.17|3118.47|3127.37|3118.67|3127.03|3118.33|33
1642657240000|2022-01-20 05:40:40|3127.12|3118.42|3127.02|3118.32|3127.3|3118.6|3127.02|3118.32|30
1642657250000|2022-01-20 05:40:50|3127.1|3118.4|3127.28|3118.58|3127.33|3118.63|3127.03|3118.33|31
1642657260000|2022-01-20 05:41:00|3127.27|3118.57|3127.3|3118.6|3127.36|3118.66|3127.01|3118.31|26
1642657270000|2022-01-20 05:41:10|3127.2|3118.5|3127.38|3118.68|3127.39|3118.69|3127.12|3118.42|32
1642657280000|2022-01-20 05:41:20|3127.33|3118.63|3127.23|3118.53|3127.39|3118.69|3127.14|3118.44|34
1642657290000|2022-01-20 05:41:30|3127.21|3118.51|3127.06|3118.36|3127.43|3118.73|3126.95|3118.25|31
1642657300000|2022-01-20 05:41:40|3127.02|3118.32|3127.34|3118.64|3127.41|3118.71|3127|3118.3|23
1642657310000|2022-01-20 05:41:50|3127.4|3118.7|3128.18|3119.48|3128.23|3119.53|3127.34|3118.64|20
1642657320000|2022-01-20 05:42:00|3128.22|3119.52|3127.99|3119.29|3128.25|3119.55|3127.99|3119.29|25
1642657330000|2022-01-20 05:42:10|3128.15|3119.45|3127.89|3119.19|3128.51|3119.81|3127.89|3119.19|20
1642657340000|2022-01-20 05:42:20|3128.47|3119.77|3128.24|3119.54|3128.52|3119.82|3127.88|3119.18|21
1642657350000|2022-01-20 05:42:30|3128.48|3119.78|3128.79|3120.09|3128.79|3120.09|3128.3|3119.6|22
1642657360000|2022-01-20 05:42:40|3128.68|3119.98|3128.59|3119.89|3128.68|3119.98|3128.38|3119.68|15
1642657370000|2022-01-20 05:42:50|3128.62|3119.92|3128.42|3119.72|3128.62|3119.92|3128.42|3119.72|17
1642657380000|2022-01-20 05:43:00|3128.6|3119.9|3128.44|3119.74|3128.63|3119.93|3128.42|3119.72|18
1642657390000|2022-01-20 05:43:10|3128.65|3119.95|3128.44|3119.74|3128.69|3119.99|3128.44|3119.74|9
1642657400000|2022-01-20 05:43:20|3128.72|3120.02|3128.44|3119.74|3128.77|3120.07|3128.44|3119.74|8
1642657410000|2022-01-20 05:43:30|3128.71|3120.01|3128.42|3119.72|3128.71|3120.01|3128.39|3119.69|13
1642657420000|2022-01-20 05:43:40|3128.33|3119.63|3128.07|3119.37|3128.33|3119.63|3128.01|3119.31|30
1642657430000|2022-01-20 05:43:50|3128.09|3119.39|3128.41|3119.71|3128.57|3119.87|3128.01|3119.31|31
1642657440000|2022-01-20 05:44:00|3128.39|3119.69|3128.32|3119.62|3128.53|3119.83|3128|3119.3|34
1642657450000|2022-01-20 05:44:10|3128.35|3119.65|3128.51|3119.81|3128.6|3119.9|3128.25|3119.55|20
1642657460000|2022-01-20 05:44:20|3128.22|3119.52|3128.31|3119.61|3128.41|3119.71|3128.15|3119.45|11
1642657470000|2022-01-20 05:44:30|3128.25|3119.55|3128.37|3119.67|3128.53|3119.83|3127.93|3119.23|30
1642657480000|2022-01-20 05:44:40|3128.06|3119.36|3128.15|3119.45|3128.47|3119.77|3127.97|3119.27|23
1642657490000|2022-01-20 05:44:50|3128.16|3119.46|3127.3|3118.6|3128.29|3119.59|3127.29|3118.59|32
1642657500000|2022-01-20 05:45:00|3127.35|3118.65|3127.31|3118.61|3127.55|3118.85|3126.76|3118.06|33
1642657510000|2022-01-20 05:45:10|3127.28|3118.58|3128.08|3119.38|3129.28|3120.58|3127.27|3118.57|32
1642657520000|2022-01-20 05:45:20|3128.23|3119.53|3126.26|3117.56|3128.28|3119.58|3126.19|3117.49|34
1642657530000|2022-01-20 05:45:30|3126.33|3117.63|3126.29|3117.59|3126.65|3117.95|3125.79|3117.09|33
1642657540000|2022-01-20 05:45:40|3126.35|3117.65|3126.2|3117.5|3126.35|3117.65|3125.86|3117.16|27
1642657550000|2022-01-20 05:45:50|3126.09|3117.39|3125.56|3116.86|3126.09|3117.39|3124.8|3116.1|31
1642657560000|2022-01-20 05:46:00|3125.44|3116.74|3125.53|3116.83|3125.56|3116.86|3125.31|3116.61|23
1642657570000|2022-01-20 05:46:10|3125.56|3116.86|3125.13|3116.43|3125.56|3116.86|3125.12|3116.42|33
1642657580000|2022-01-20 05:46:20|3125.11|3116.41|3124.81|3116.11|3125.15|3116.45|3124.41|3115.71|33
1642657590000|2022-01-20 05:46:30|3124.61|3115.91|3124.74|3116.04|3124.83|3116.13|3124.06|3115.36|29
1642657600000|2022-01-20 05:46:40|3124.66|3115.96|3124.56|3115.86|3124.82|3116.12|3124.37|3115.67|33
1642657610000|2022-01-20 05:46:50|3124.55|3115.85|3124.46|3115.76|3124.83|3116.13|3124.45|3115.75|27
1642657620000|2022-01-20 05:47:00|3124.42|3115.72|3124.3|3115.6|3124.54|3115.84|3124.17|3115.47|31
1642657630000|2022-01-20 05:47:10|3124.29|3115.59|3123.21|3114.51|3124.41|3115.71|3123.11|3114.41|32
1642657640000|2022-01-20 05:47:20|3123.2|3114.5|3123.28|3114.58|3123.28|3114.58|3122.89|3114.19|28
1642657650000|2022-01-20 05:47:30|3123.27|3114.57|3123.77|3115.07|3123.98|3115.28|3123.19|3114.49|22
1642657660000|2022-01-20 05:47:40|3123.76|3115.06|3123.59|3114.89|3124.02|3115.32|3123.5|3114.8|26
1642657670000|2022-01-20 05:47:50|3123.76|3115.06|3124.5|3115.8|3124.64|3115.94|3123.76|3115.06|22
1642657680000|2022-01-20 05:48:00|3124.49|3115.79|3124.55|3115.85|3124.56|3115.86|3124.06|3115.36|13
1642657690000|2022-01-20 05:48:10|3124.34|3115.64|3124.65|3115.95|3124.81|3116.11|3124.09|3115.39|24
1642657700000|2022-01-20 05:48:20|3124.64|3115.94|3125.18|3116.48|3125.45|3116.75|3124.63|3115.93|26
1642657710000|2022-01-20 05:48:30|3125.26|3116.56|3124.48|3115.78|3125.39|3116.69|3124.44|3115.74|34
1642657720000|2022-01-20 05:48:40|3124.47|3115.77|3124.76|3116.06|3124.91|3116.21|3124.47|3115.77|30
1642657730000|2022-01-20 05:48:50|3124.65|3115.95|3123.97|3115.27|3124.77|3116.07|3123.97|3115.27|33
1642657740000|2022-01-20 05:49:00|3123.98|3115.28|3124.29|3115.59|3124.51|3115.81|3123.98|3115.28|31
1642657750000|2022-01-20 05:49:10|3124.33|3115.63|3124.36|3115.66|3124.6|3115.9|3124.28|3115.58|23
1642657760000|2022-01-20 05:49:20|3124.37|3115.67|3124.54|3115.84|3124.63|3115.93|3124.21|3115.51|29
1642657770000|2022-01-20 05:49:30|3124.55|3115.85|3124.44|3115.74|3124.55|3115.85|3124.28|3115.58|21
1642657780000|2022-01-20 05:49:40|3124.49|3115.79|3124.29|3115.59|3124.53|3115.83|3124.27|3115.57|14
1642657790000|2022-01-20 05:49:50|3124.31|3115.61|3124.28|3115.58|3124.37|3115.67|3124.22|3115.52|24
1642657800000|2022-01-20 05:50:00|3124.26|3115.56|3124.29|3115.59|3124.44|3115.74|3124.26|3115.56|21
1642657810000|2022-01-20 05:50:10|3124.32|3115.62|3124.09|3115.39|3124.43|3115.73|3123.64|3114.94|35
1642657820000|2022-01-20 05:50:20|3123.97|3115.27|3123.95|3115.25|3124.37|3115.67|3123.87|3115.17|24
1642657830000|2022-01-20 05:50:30|3124|3115.3|3123.77|3115.07|3124.12|3115.42|3123.63|3114.93|31
1642657840000|2022-01-20 05:50:40|3123.76|3115.06|3123.61|3114.91|3124.02|3115.32|3123.48|3114.78|30
1642657850000|2022-01-20 05:50:50|3123.57|3114.87|3123.03|3114.33|3123.85|3115.15|3122.88|3114.18|27
1642657860000|2022-01-20 05:51:00|3122.98|3114.28|3123.17|3114.47|3123.2|3114.5|3122.92|3114.22|29
1642657870000|2022-01-20 05:51:10|3123.14|3114.44|3123.72|3115.02|3123.72|3115.02|3123.14|3114.44|31
1642657880000|2022-01-20 05:51:20|3123.93|3115.23|3124.05|3115.35|3124.29|3115.59|3123.81|3115.11|32
1642657890000|2022-01-20 05:51:30|3123.98|3115.28|3123.83|3115.13|3124.24|3115.54|3123.63|3114.93|35
1642657900000|2022-01-20 05:51:40|3123.9|3115.2|3124.08|3115.38|3124.2|3115.5|3123.67|3114.97|36
1642657910000|2022-01-20 05:51:50|3124.13|3115.43|3123.56|3114.86|3124.22|3115.52|3123.54|3114.84|36
1642657920000|2022-01-20 05:52:00|3123.57|3114.87|3123.97|3115.27|3123.99|3115.29|3123.5|3114.8|31
1642657930000|2022-01-20 05:52:10|3124|3115.3|3124.64|3115.94|3124.64|3115.94|3123.86|3115.16|37
1642657940000|2022-01-20 05:52:20|3124.67|3115.97|3125.27|3116.57|3125.6|3116.9|3124.67|3115.97|24
1642657950000|2022-01-20 05:52:30|3125.56|3116.86|3124.76|3116.06|3125.66|3116.96|3124.76|3116.06|30
1642657960000|2022-01-20 05:52:40|3124.83|3116.13|3125.22|3116.52|3125.63|3116.93|3124.52|3115.82|35
1642657970000|2022-01-20 05:52:50|3125.49|3116.79|3127.3|3118.6|3127.51|3118.81|3125.24|3116.54|33
1642657980000|2022-01-20 05:53:00|3127.49|3118.79|3128.71|3120.01|3128.83|3120.13|3127.48|3118.78|16
1642657990000|2022-01-20 05:53:10|3128.69|3119.99|3128.59|3119.89|3128.92|3120.22|3128.39|3119.69|24
1642658000000|2022-01-20 05:53:20|3128.43|3119.73|3128.57|3119.87|3128.87|3120.17|3128.43|3119.73|24
1642658010000|2022-01-20 05:53:30|3128.62|3119.92|3128.65|3119.95|3128.84|3120.14|3128.41|3119.71|25
1642658020000|2022-01-20 05:53:40|3128.62|3119.92|3129.1|3120.4|3129.23|3120.53|3128.44|3119.74|22
1642658030000|2022-01-20 05:53:50|3129.26|3120.56|3129.92|3121.22|3130.1|3121.4|3129.06|3120.36|28
1642658040000|2022-01-20 05:54:00|3129.87|3121.17|3129.9|3121.2|3130.12|3121.42|3129.83|3121.13|22
1642658050000|2022-01-20 05:54:10|3129.99|3121.29|3130.14|3121.44|3130.52|3121.82|3129.99|3121.29|30
1642658060000|2022-01-20 05:54:20|3130.01|3121.31|3130.24|3121.54|3130.43|3121.73|3130.01|3121.31|25
1642658070000|2022-01-20 05:54:30|3130.15|3121.45|3130.4|3121.7|3130.43|3121.73|3130.04|3121.34|31
1642658080000|2022-01-20 05:54:40|3130.34|3121.64|3131.15|3122.45|3131.24|3122.54|3130.26|3121.56|33
1642658090000|2022-01-20 05:54:50|3131.16|3122.46|3131.13|3122.43|3131.21|3122.51|3130.68|3121.98|35
1642658100000|2022-01-20 05:55:00|3131.12|3122.42|3131.09|3122.39|3131.16|3122.46|3130.53|3121.83|28
1642658110000|2022-01-20 05:55:10|3130.82|3122.12|3131.13|3122.43|3131.37|3122.67|3130.73|3122.03|28
1642658120000|2022-01-20 05:55:20|3131.03|3122.33|3131.97|3123.27|3132.04|3123.34|3131.02|3122.32|32
1642658130000|2022-01-20 05:55:30|3131.74|3123.04|3132.74|3124.04|3133|3124.3|3131.74|3123.04|30
1642658140000|2022-01-20 05:55:40|3132.72|3124.02|3134.06|3125.36|3134.13|3125.43|3132.56|3123.86|35
1642658150000|2022-01-20 05:55:50|3133.78|3125.08|3133.92|3125.22|3134.21|3125.51|3133.76|3125.06|30
1642658160000|2022-01-20 05:56:00|3134.26|3125.56|3134.41|3125.71|3134.46|3125.76|3133.92|3125.22|30
1642658170000|2022-01-20 05:56:10|3134.4|3125.7|3134.14|3125.44|3134.43|3125.73|3134.04|3125.34|32
1642658180000|2022-01-20 05:56:20|3134.15|3125.45|3134.32|3125.62|3134.43|3125.73|3133.79|3125.09|32
1642658190000|2022-01-20 05:56:30|3134.34|3125.64|3134.2|3125.5|3134.34|3125.64|3133.99|3125.29|36
1642658200000|2022-01-20 05:56:40|3133.92|3125.22|3134.08|3125.38|3134.34|3125.64|3133.78|3125.08|30
1642658210000|2022-01-20 05:56:50|3133.83|3125.13|3134.33|3125.63|3134.85|3126.15|3133.34|3124.64|31
1642658220000|2022-01-20 05:57:00|3134.16|3125.46|3134.01|3125.31|3134.33|3125.63|3133.75|3125.05|31
1642658230000|2022-01-20 05:57:10|3134.07|3125.37|3132.98|3124.28|3134.13|3125.43|3132.98|3124.28|37
1642658240000|2022-01-20 05:57:20|3132.89|3124.19|3132.66|3123.96|3133.18|3124.48|3132.43|3123.73|34
1642658250000|2022-01-20 05:57:30|3132.71|3124.01|3134.13|3125.43|3134.16|3125.46|3132.65|3123.95|36
1642658260000|2022-01-20 05:57:40|3134.19|3125.49|3133.66|3124.96|3134.27|3125.57|3133.66|3124.96|32
1642658270000|2022-01-20 05:57:50|3133.65|3124.95|3133.82|3125.12|3133.98|3125.28|3133.6|3124.9|28
1642658280000|2022-01-20 05:58:00|3133.79|3125.09|3133.7|3125|3133.86|3125.16|3133.61|3124.91|32
1642658290000|2022-01-20 05:58:10|3133.77|3125.07|3133.97|3125.27|3134.13|3125.43|3133.77|3125.07|33
1642658300000|2022-01-20 05:58:20|3133.98|3125.28|3133.97|3125.27|3133.98|3125.28|3133.71|3125.01|33
1642658310000|2022-01-20 05:58:30|3133.9|3125.2|3133.87|3125.17|3134.06|3125.36|3133.81|3125.11|30
1642658320000|2022-01-20 05:58:40|3133.96|3125.26|3133.69|3124.99|3134.2|3125.5|3133.69|3124.99|24
1642658330000|2022-01-20 05:58:50|3133.75|3125.05|3133.81|3125.11|3133.93|3125.23|3133.7|3125|28
1642658340000|2022-01-20 05:59:00|3133.84|3125.14|3133.13|3124.43|3133.86|3125.16|3133.05|3124.35|28
1642658350000|2022-01-20 05:59:10|3133.14|3124.44|3133.94|3125.24|3133.96|3125.26|3133.14|3124.44|34
1642658360000|2022-01-20 05:59:20|3133.93|3125.23|3134.02|3125.32|3134.02|3125.32|3133.92|3125.22|11
1642658370000|2022-01-20 05:59:30|3134.09|3125.39|3134.1|3125.4|3134.11|3125.41|3134.02|3125.32|17
1642658380000|2022-01-20 05:59:40|3134.09|3125.39|3134.2|3125.5|3134.2|3125.5|3133.95|3125.25|13
1642658390000|2022-01-20 05:59:50|3134.21|3125.51|3133.63|3124.93|3134.21|3125.51|3133.54|3124.84|23
1642658400000|2022-01-20 06:00:00|3133.59|3124.89|3133.88|3125.18|3133.97|3125.27|3133.02|3124.32|36
1642658410000|2022-01-20 06:00:10|3133.97|3125.27|3133.65|3124.95|3134|3125.3|3133.42|3124.72|33
1642658420000|2022-01-20 06:00:20|3133.89|3125.19|3133.96|3125.26|3134.06|3125.36|3133.51|3124.81|33
1642658430000|2022-01-20 06:00:30|3133.83|3125.13|3134.08|3125.38|3134.57|3125.87|3133.67|3124.97|27
1642658440000|2022-01-20 06:00:40|3134.09|3125.39|3134.08|3125.38|3134.23|3125.53|3133.87|3125.17|22
1642658450000|2022-01-20 06:00:50|3134.04|3125.34|3134.77|3126.07|3135.03|3126.33|3133.95|3125.25|29
1642658460000|2022-01-20 06:01:00|3134.85|3126.15|3135.23|3126.53|3135.23|3126.53|3134.66|3125.96|33
1642658470000|2022-01-20 06:01:10|3135.22|3126.52|3134.98|3126.28|3135.22|3126.52|3134.88|3126.18|33
1642658480000|2022-01-20 06:01:20|3135.09|3126.39|3134.94|3126.24|3135.22|3126.52|3134.92|3126.22|34
1642658490000|2022-01-20 06:01:30|3134.95|3126.25|3135.21|3126.51|3135.3|3126.6|3134.95|3126.25|22
1642658500000|2022-01-20 06:01:40|3135.31|3126.61|3136.15|3127.45|3136.15|3127.45|3135.05|3126.35|37
1642658510000|2022-01-20 06:01:50|3135.74|3127.04|3137.02|3128.32|3137.02|3128.32|3135.71|3127.01|31
1642658520000|2022-01-20 06:02:00|3136.96|3128.26|3136.46|3127.76|3136.96|3128.26|3136.26|3127.56|33
1642658530000|2022-01-20 06:02:10|3136.52|3127.82|3135.76|3127.06|3136.61|3127.91|3135.76|3127.06|28
1642658540000|2022-01-20 06:02:20|3135.75|3127.05|3135.81|3127.11|3135.95|3127.25|3135.61|3126.91|32
1642658550000|2022-01-20 06:02:30|3135.8|3127.1|3135.53|3126.83|3135.91|3127.21|3135.53|3126.83|34
1642658560000|2022-01-20 06:02:40|3135.44|3126.74|3135.59|3126.89|3135.71|3127.01|3135.42|3126.72|31
1642658570000|2022-01-20 06:02:50|3135.64|3126.94|3135.72|3127.02|3135.86|3127.16|3135.62|3126.92|31
1642658580000|2022-01-20 06:03:00|3135.73|3127.03|3135.68|3126.98|3135.78|3127.08|3135.64|3126.94|32
1642658590000|2022-01-20 06:03:10|3135.73|3127.03|3135.74|3127.04|3135.97|3127.27|3135.13|3126.43|32
1642658600000|2022-01-20 06:03:20|3135.68|3126.98|3135.84|3127.14|3135.99|3127.29|3135.67|3126.97|36
1642658610000|2022-01-20 06:03:30|3135.83|3127.13|3135.9|3127.2|3136.01|3127.31|3135.7|3127|34
1642658620000|2022-01-20 06:03:40|3135.84|3127.14|3135.58|3126.88|3135.99|3127.29|3135.4|3126.7|30
1642658630000|2022-01-20 06:03:50|3135.56|3126.86|3135.49|3126.79|3135.67|3126.97|3135.43|3126.73|37
1642658640000|2022-01-20 06:04:00|3135.5|3126.8|3135.37|3126.67|3135.58|3126.88|3135.37|3126.67|31
1642658650000|2022-01-20 06:04:10|3135.38|3126.68|3135.45|3126.75|3135.57|3126.87|3135.38|3126.68|28
1642658660000|2022-01-20 06:04:20|3135.48|3126.78|3135.62|3126.92|3135.63|3126.93|3135.43|3126.73|29
1642658670000|2022-01-20 06:04:30|3135.57|3126.87|3135.45|3126.75|3135.62|3126.92|3135.29|3126.59|31
1642658680000|2022-01-20 06:04:40|3135.48|3126.78|3136.36|3127.66|3136.37|3127.67|3135.46|3126.76|29
1642658690000|2022-01-20 06:04:50|3136.29|3127.59|3136.57|3127.87|3136.63|3127.93|3136.22|3127.52|33
1642658700000|2022-01-20 06:05:00|3136.53|3127.83|3136.68|3127.98|3136.69|3127.99|3136.49|3127.79|27
1642658710000|2022-01-20 06:05:10|3136.6|3127.9|3136.6|3127.9|3136.75|3128.05|3136.58|3127.88|24
1642658720000|2022-01-20 06:05:20|3136.59|3127.89|3136.6|3127.9|3136.64|3127.94|3136.55|3127.85|13
1642658730000|2022-01-20 06:05:30|3136.62|3127.92|3136.79|3128.09|3136.81|3128.11|3136.62|3127.92|18
1642658740000|2022-01-20 06:05:40|3136.94|3128.24|3138.52|3129.82|3138.52|3129.82|3136.94|3128.24|34
1642658750000|2022-01-20 06:05:50|3138.5|3129.8|3138.6|3129.9|3138.67|3129.97|3138.18|3129.48|38
1642658760000|2022-01-20 06:06:00|3138.25|3129.55|3138.64|3129.94|3139.13|3130.43|3138.25|3129.55|34
1642658770000|2022-01-20 06:06:10|3138.97|3130.27|3138.69|3129.99|3139.44|3130.74|3138.56|3129.86|33
1642658780000|2022-01-20 06:06:20|3139.35|3130.65|3139.65|3130.95|3139.65|3130.95|3138.85|3130.15|32
1642658790000|2022-01-20 06:06:30|3139.63|3130.93|3139.99|3131.29|3140.13|3131.43|3138.91|3130.21|36
1642658800000|2022-01-20 06:06:40|3139.93|3131.23|3139.67|3130.97|3140.3|3131.6|3139.54|3130.84|28
1642658810000|2022-01-20 06:06:50|3140.29|3131.59|3139.48|3130.78|3140.3|3131.6|3139.42|3130.72|34
1642658820000|2022-01-20 06:07:00|3139.63|3130.93|3140.33|3131.63|3140.84|3132.14|3139.42|3130.72|30
1642658830000|2022-01-20 06:07:10|3140.34|3131.64|3141.32|3132.62|3141.32|3132.62|3140.08|3131.38|34
1642658840000|2022-01-20 06:07:20|3141.3|3132.6|3141|3132.3|3141.36|3132.66|3140.8|3132.1|37
1642658850000|2022-01-20 06:07:30|3141.29|3132.59|3140.93|3132.23|3141.3|3132.6|3140.44|3131.74|35
1642658860000|2022-01-20 06:07:40|3140.92|3132.22|3140.36|3131.66|3140.94|3132.24|3140.21|3131.51|31
1642658870000|2022-01-20 06:07:50|3140.38|3131.68|3140.47|3131.77|3140.64|3131.94|3139.9|3131.2|31
1642658880000|2022-01-20 06:08:00|3140.43|3131.73|3140.29|3131.59|3140.94|3132.24|3140.25|3131.55|28
1642658890000|2022-01-20 06:08:10|3140.28|3131.58|3140.33|3131.63|3140.77|3132.07|3140.08|3131.38|35
1642658900000|2022-01-20 06:08:20|3140.32|3131.62|3140.62|3131.92|3140.62|3131.92|3140.13|3131.43|16
1642658910000|2022-01-20 06:08:30|3140.55|3131.85|3140.81|3132.11|3140.81|3132.11|3140.44|3131.74|26
1642658920000|2022-01-20 06:08:40|3140.83|3132.13|3141.6|3132.9|3142.04|3133.34|3140.82|3132.12|31
1642658930000|2022-01-20 06:08:50|3141.32|3132.62|3142.2|3133.5|3142.7|3134|3141.32|3132.62|30
1642658940000|2022-01-20 06:09:00|3142.52|3133.82|3142.92|3134.22|3142.92|3134.22|3142.35|3133.65|33
1642658950000|2022-01-20 06:09:10|3143.05|3134.35|3143.57|3134.87|3143.57|3134.87|3142.35|3133.65|35
1642658960000|2022-01-20 06:09:20|3142.84|3134.14|3143.7|3135|3143.7|3135|3142.84|3134.14|29
1642658970000|2022-01-20 06:09:30|3143.4|3134.7|3145.19|3136.49|3145.48|3136.78|3143.14|3134.44|29
1642658980000|2022-01-20 06:09:40|3145.49|3136.79|3146.27|3137.57|3147.13|3138.43|3145.44|3136.74|37
1642658990000|2022-01-20 06:09:50|3146.82|3138.12|3147.1|3138.4|3147.14|3138.44|3146.33|3137.63|31
1642659000000|2022-01-20 06:10:00|3147.13|3138.43|3147.17|3138.47|3148.11|3139.41|3146.73|3138.03|34
1642659010000|2022-01-20 06:10:10|3146.99|3138.29|3145.28|3136.58|3147.16|3138.46|3145.27|3136.57|37
1642659020000|2022-01-20 06:10:20|3145.24|3136.54|3145.26|3136.56|3145.4|3136.7|3145.01|3136.31|32
1642659030000|2022-01-20 06:10:30|3145.2|3136.5|3145.26|3136.56|3146.27|3137.57|3145.2|3136.5|33
1642659040000|2022-01-20 06:10:40|3145.22|3136.52|3145.13|3136.43|3145.3|3136.6|3145.03|3136.33|30
1642659050000|2022-01-20 06:10:50|3145.09|3136.39|3145.14|3136.44|3145.22|3136.52|3145.04|3136.34|23
1642659060000|2022-01-20 06:11:00|3145.11|3136.41|3145.76|3137.06|3145.83|3137.13|3145.11|3136.41|34
1642659070000|2022-01-20 06:11:10|3145.7|3137|3145.09|3136.39|3145.75|3137.05|3144.99|3136.29|32
1642659080000|2022-01-20 06:11:20|3145.15|3136.45|3144.47|3135.77|3145.18|3136.48|3144.21|3135.51|23
1642659090000|2022-01-20 06:11:30|3144.53|3135.83|3144.08|3135.38|3144.63|3135.93|3143.83|3135.13|32
1642659100000|2022-01-20 06:11:40|3144.1|3135.4|3143.89|3135.19|3144.33|3135.63|3143.89|3135.19|28
1642659110000|2022-01-20 06:11:50|3143.86|3135.16|3143.88|3135.18|3144|3135.3|3143.78|3135.08|27
1642659120000|2022-01-20 06:12:00|3143.85|3135.15|3143.83|3135.13|3144.4|3135.7|3143.69|3134.99|29
1642659130000|2022-01-20 06:12:10|3143.81|3135.11|3143.91|3135.21|3143.92|3135.22|3143.68|3134.98|23
1642659140000|2022-01-20 06:12:20|3143.84|3135.14|3143.93|3135.23|3144.06|3135.36|3143.69|3134.99|21
1642659150000|2022-01-20 06:12:30|3143.99|3135.29|3143.98|3135.28|3144.07|3135.37|3143.79|3135.09|32
1642659160000|2022-01-20 06:12:40|3143.97|3135.27|3143.75|3135.05|3144.05|3135.35|3143.53|3134.83|26
1642659170000|2022-01-20 06:12:50|3143.74|3135.04|3143.34|3134.64|3143.78|3135.08|3143.34|3134.64|31
1642659180000|2022-01-20 06:13:00|3143.48|3134.78|3143.48|3134.78|3143.64|3134.94|3143.25|3134.55|28
1642659190000|2022-01-20 06:13:10|3143.51|3134.81|3144.28|3135.58|3144.49|3135.79|3143.51|3134.81|28
1642659200000|2022-01-20 06:13:20|3144.49|3135.79|3144.22|3135.52|3144.51|3135.81|3144.03|3135.33|34
1642659210000|2022-01-20 06:13:30|3144.29|3135.59|3145.65|3136.95|3145.65|3136.95|3144.2|3135.5|34
1642659220000|2022-01-20 06:13:40|3145.52|3136.82|3145.22|3136.52|3145.69|3136.99|3144.98|3136.28|35
1642659230000|2022-01-20 06:13:50|3145.18|3136.48|3145.3|3136.6|3145.37|3136.67|3144.98|3136.28|35
1642659240000|2022-01-20 06:14:00|3145.31|3136.61|3145.19|3136.49|3145.74|3137.04|3145.14|3136.44|36
1642659250000|2022-01-20 06:14:10|3145.14|3136.44|3145.57|3136.87|3145.57|3136.87|3144.55|3135.85|31
1642659260000|2022-01-20 06:14:20|3145.71|3137.01|3145.19|3136.49|3145.94|3137.24|3145.17|3136.47|31
1642659270000|2022-01-20 06:14:30|3145.2|3136.5|3145.52|3136.82|3145.57|3136.87|3145.12|3136.42|31
1642659280000|2022-01-20 06:14:40|3145.55|3136.85|3145.48|3136.78|3145.61|3136.91|3145.15|3136.45|27
1642659290000|2022-01-20 06:14:50|3145.49|3136.79|3145.56|3136.86|3145.72|3137.02|3145.28|3136.58|35
1642659300000|2022-01-20 06:15:00|3145.52|3136.82|3144.77|3136.07|3145.52|3136.82|3144.55|3135.85|32
1642659310000|2022-01-20 06:15:10|3144.78|3136.08|3142.78|3134.08|3144.78|3136.08|3142.75|3134.05|38
1642659320000|2022-01-20 06:15:20|3142.89|3134.19|3141.81|3133.11|3142.89|3134.19|3141.36|3132.66|36
1642659330000|2022-01-20 06:15:30|3141.99|3133.29|3141.94|3133.24|3142.01|3133.31|3141.7|3133|33
1642659340000|2022-01-20 06:15:40|3141.93|3133.23|3141.43|3132.73|3141.95|3133.25|3141.43|3132.73|31
1642659350000|2022-01-20 06:15:50|3141.41|3132.71|3141.47|3132.77|3141.47|3132.77|3141.18|3132.48|31
1642659360000|2022-01-20 06:16:00|3141.42|3132.72|3142.85|3134.15|3143.03|3134.33|3141.38|3132.68|35
1642659370000|2022-01-20 06:16:10|3142.84|3134.14|3143.22|3134.52|3143.22|3134.52|3142.58|3133.88|37
1642659380000|2022-01-20 06:16:20|3143.2|3134.5|3143.7|3135|3143.75|3135.05|3143.1|3134.4|27
1642659390000|2022-01-20 06:16:30|3143.62|3134.92|3143.77|3135.07|3144.27|3135.57|3143.55|3134.85|35
1642659400000|2022-01-20 06:16:40|3143.76|3135.06|3143.79|3135.09|3144.16|3135.46|3143.64|3134.94|32
1642659410000|2022-01-20 06:16:50|3143.89|3135.19|3143.84|3135.14|3144.2|3135.5|3143.7|3135|25
1642659420000|2022-01-20 06:17:00|3143.68|3134.98|3144.41|3135.71|3144.61|3135.91|3143.64|3134.94|24
1642659430000|2022-01-20 06:17:10|3144.28|3135.58|3144.74|3136.04|3144.74|3136.04|3143.99|3135.29|36
1642659440000|2022-01-20 06:17:20|3144.73|3136.03|3144.8|3136.1|3144.94|3136.24|3144.65|3135.95|21
1642659450000|2022-01-20 06:17:30|3144.79|3136.09|3144.72|3136.02|3144.9|3136.2|3144.61|3135.91|33
1642659460000|2022-01-20 06:17:40|3144.83|3136.13|3145.56|3136.86|3145.82|3137.12|3144.73|3136.03|24
1642659470000|2022-01-20 06:17:50|3145.63|3136.93|3147.86|3139.16|3147.86|3139.16|3145.56|3136.86|36
1642659480000|2022-01-20 06:18:00|3148.14|3139.44|3148.01|3139.31|3148.33|3139.63|3147.74|3139.04|36
1642659490000|2022-01-20 06:18:10|3148.02|3139.32|3148.07|3139.37|3148.38|3139.68|3147.8|3139.1|34
1642659500000|2022-01-20 06:18:20|3148.2|3139.5|3148.2|3139.5|3148.27|3139.57|3147.92|3139.22|33
1642659510000|2022-01-20 06:18:30|3148.27|3139.57|3148.1|3139.4|3148.36|3139.66|3148.09|3139.39|31
1642659520000|2022-01-20 06:18:40|3148.13|3139.43|3148.85|3140.15|3148.99|3140.29|3148.13|3139.43|34
1642659530000|2022-01-20 06:18:50|3148.84|3140.14|3147.83|3139.13|3148.99|3140.29|3147.83|3139.13|32
1642659540000|2022-01-20 06:19:00|3147.76|3139.06|3147.12|3138.42|3148.25|3139.55|3147.06|3138.36|37
1642659550000|2022-01-20 06:19:10|3147.1|3138.4|3146.65|3137.95|3147.33|3138.63|3146.2|3137.5|38
1642659560000|2022-01-20 06:19:20|3146.75|3138.05|3146.51|3137.81|3146.85|3138.15|3146.51|3137.81|32
1642659570000|2022-01-20 06:19:30|3146.52|3137.82|3144.59|3135.89|3146.78|3138.08|3144.48|3135.78|38
1642659580000|2022-01-20 06:19:40|3144.6|3135.9|3145.34|3136.64|3145.54|3136.84|3144.6|3135.9|37
1642659590000|2022-01-20 06:19:50|3145.33|3136.63|3144.56|3135.86|3145.41|3136.71|3144.36|3135.66|38
1642659600000|2022-01-20 06:20:00|3144.54|3135.84|3143.93|3135.23|3144.78|3136.08|3143.88|3135.18|33
1642659610000|2022-01-20 06:20:10|3143.92|3135.22|3144.29|3135.59|3144.32|3135.62|3143.49|3134.79|22
1642659620000|2022-01-20 06:20:20|3144.1|3135.4|3145.42|3136.72|3145.42|3136.72|3144.1|3135.4|32
1642659630000|2022-01-20 06:20:30|3145.44|3136.74|3146.06|3137.36|3146.18|3137.48|3145.44|3136.74|29
1642659640000|2022-01-20 06:20:40|3146.05|3137.35|3146.37|3137.67|3146.38|3137.68|3145.9|3137.2|32
1642659650000|2022-01-20 06:20:50|3146.32|3137.62|3146.09|3137.39|3146.37|3137.67|3146.09|3137.39|18
1642659660000|2022-01-20 06:21:00|3146.11|3137.41|3146.86|3138.16|3147.08|3138.38|3145.93|3137.23|29
1642659670000|2022-01-20 06:21:10|3146.77|3138.07|3146.87|3138.17|3146.89|3138.19|3146.42|3137.72|34
1642659680000|2022-01-20 06:21:20|3146.9|3138.2|3146.6|3137.9|3146.94|3138.24|3146.4|3137.7|29
1642659690000|2022-01-20 06:21:30|3146.61|3137.91|3146.68|3137.98|3146.74|3138.04|3146.46|3137.76|27
1642659700000|2022-01-20 06:21:40|3146.64|3137.94|3146.07|3137.37|3146.8|3138.1|3146.07|3137.37|27
1642659710000|2022-01-20 06:21:50|3146.05|3137.35|3145.74|3137.04|3146.07|3137.37|3145.64|3136.94|28
1642659720000|2022-01-20 06:22:00|3145.61|3136.91|3146.04|3137.34|3146.04|3137.34|3145.5|3136.8|36
1642659730000|2022-01-20 06:22:10|3146.05|3137.35|3146.74|3138.04|3146.74|3138.04|3145.99|3137.29|33
1642659740000|2022-01-20 06:22:20|3146.62|3137.92|3146.52|3137.82|3146.65|3137.95|3145.93|3137.23|22
1642659750000|2022-01-20 06:22:30|3146.5|3137.8|3146.78|3138.08|3147.02|3138.32|3146.48|3137.78|27
1642659760000|2022-01-20 06:22:40|3146.77|3138.07|3146.94|3138.24|3146.94|3138.24|3146.53|3137.83|33
1642659770000|2022-01-20 06:22:50|3146.92|3138.22|3146.99|3138.29|3147.73|3139.03|3146.59|3137.89|26
1642659780000|2022-01-20 06:23:00|3147|3138.3|3147.6|3138.9|3147.8|3139.1|3146.77|3138.07|33
1642659790000|2022-01-20 06:23:10|3147.62|3138.92|3147.55|3138.85|3147.71|3139.01|3147.25|3138.55|35
1642659800000|2022-01-20 06:23:20|3147.5|3138.8|3147.27|3138.57|3147.57|3138.87|3147.21|3138.51|35
1642659810000|2022-01-20 06:23:30|3147.29|3138.59|3147.33|3138.63|3147.41|3138.71|3147.13|3138.43|31
1642659820000|2022-01-20 06:23:40|3147.32|3138.62|3147.76|3139.06|3147.76|3139.06|3147.18|3138.48|34
1642659830000|2022-01-20 06:23:50|3147.47|3138.77|3147.49|3138.79|3147.75|3139.05|3147.36|3138.66|24
1642659840000|2022-01-20 06:24:00|3147.75|3139.05|3145.91|3137.21|3147.75|3139.05|3145.9|3137.2|31
1642659850000|2022-01-20 06:24:10|3146.03|3137.33|3145.95|3137.25|3146.04|3137.34|3145.82|3137.12|32
1642659860000|2022-01-20 06:24:20|3145.98|3137.28|3145.56|3136.86|3146.01|3137.31|3145.43|3136.73|30
1642659870000|2022-01-20 06:24:30|3145.83|3137.13|3146.11|3137.41|3146.16|3137.46|3145.83|3137.13|27
1642659880000|2022-01-20 06:24:40|3146.03|3137.33|3146.16|3137.46|3146.17|3137.47|3145.85|3137.15|23
1642659890000|2022-01-20 06:24:50|3146.15|3137.45|3146|3137.3|3146.2|3137.5|3146|3137.3|25
1642659900000|2022-01-20 06:25:00|3145.99|3137.29|3145.74|3137.04|3146.01|3137.31|3145.67|3136.97|36
1642659910000|2022-01-20 06:25:10|3145.78|3137.08|3145.35|3136.65|3146.02|3137.32|3145.35|3136.65|32
1642659920000|2022-01-20 06:25:20|3145.34|3136.64|3145.75|3137.05|3145.77|3137.07|3145.34|3136.64|35
1642659930000|2022-01-20 06:25:30|3145.41|3136.71|3145.63|3136.93|3145.75|3137.05|3145.41|3136.71|34
1642659940000|2022-01-20 06:25:40|3145.71|3137.01|3145.52|3136.82|3145.71|3137.01|3145.47|3136.77|28
1642659950000|2022-01-20 06:25:50|3145.49|3136.79|3145.58|3136.88|3145.68|3136.98|3145.39|3136.69|31
1642659960000|2022-01-20 06:26:00|3145.44|3136.74|3145.05|3136.35|3145.65|3136.95|3145.05|3136.35|30
1642659970000|2022-01-20 06:26:10|3145.01|3136.31|3144.97|3136.27|3145.12|3136.42|3144.91|3136.21|24
1642659980000|2022-01-20 06:26:20|3144.94|3136.24|3144.92|3136.22|3145.07|3136.37|3144.89|3136.19|34
1642659990000|2022-01-20 06:26:30|3144.95|3136.25|3145.08|3136.38|3145.14|3136.44|3144.88|3136.18|26
1642660000000|2022-01-20 06:26:40|3145.07|3136.37|3145.19|3136.49|3145.23|3136.53|3145.04|3136.34|21
1642660010000|2022-01-20 06:26:50|3145.22|3136.52|3146.26|3137.56|3146.26|3137.56|3145.18|3136.48|34
1642660020000|2022-01-20 06:27:00|3146.23|3137.53|3146.22|3137.52|3146.5|3137.8|3146.05|3137.35|25
1642660030000|2022-01-20 06:27:10|3146.13|3137.43|3146.23|3137.53|3146.43|3137.73|3146.1|3137.4|29
1642660040000|2022-01-20 06:27:20|3146.17|3137.47|3146.18|3137.48|3146.39|3137.69|3145.91|3137.21|35
1642660050000|2022-01-20 06:27:30|3146.21|3137.51|3146.11|3137.41|3146.21|3137.51|3146.05|3137.35|26
1642660060000|2022-01-20 06:27:40|3146.15|3137.45|3145.94|3137.24|3146.15|3137.45|3145.94|3137.24|25
1642660070000|2022-01-20 06:27:50|3145.88|3137.18|3145.96|3137.26|3145.98|3137.28|3145.78|3137.08|30
1642660080000|2022-01-20 06:28:00|3145.89|3137.19|3145.83|3137.13|3146.03|3137.33|3145.64|3136.94|28
1642660090000|2022-01-20 06:28:10|3145.81|3137.11|3145.89|3137.19|3146.03|3137.33|3145.78|3137.08|31
1642660100000|2022-01-20 06:28:20|3145.93|3137.23|3146.1|3137.4|3146.1|3137.4|3145.86|3137.16|28
1642660110000|2022-01-20 06:28:30|3145.92|3137.22|3147.74|3139.04|3147.99|3139.29|3145.92|3137.22|37
1642660120000|2022-01-20 06:28:40|3147.65|3138.95|3148.22|3139.52|3148.24|3139.54|3147.65|3138.95|35
1642660130000|2022-01-20 06:28:50|3148.23|3139.53|3148.51|3139.81|3148.6|3139.9|3148.18|3139.48|32
1642660140000|2022-01-20 06:29:00|3148.58|3139.88|3149.41|3140.71|3149.65|3140.95|3148.47|3139.77|36
1642660150000|2022-01-20 06:29:10|3149.56|3140.86|3149.4|3140.7|3149.94|3141.24|3149.32|3140.62|29
1642660160000|2022-01-20 06:29:20|3149.52|3140.82|3149.85|3141.15|3150.17|3141.47|3149.28|3140.58|33
1642660170000|2022-01-20 06:29:30|3150.21|3141.51|3150.41|3141.71|3150.45|3141.75|3149.79|3141.09|34
1642660180000|2022-01-20 06:29:40|3150.39|3141.69|3149.7|3141|3150.39|3141.69|3149.22|3140.52|34
1642660190000|2022-01-20 06:29:50|3149.96|3141.26|3149.65|3140.95|3150.15|3141.45|3149.58|3140.88|37
1642660200000|2022-01-20 06:30:00|3149.66|3140.96|3150.18|3141.48|3150.18|3141.48|3149.5|3140.8|32
1642660210000|2022-01-20 06:30:10|3150.15|3141.45|3149.48|3140.78|3150.33|3141.63|3149.47|3140.77|35
1642660220000|2022-01-20 06:30:20|3149.75|3141.05|3149.69|3140.99|3150.03|3141.33|3149.58|3140.88|25
1642660230000|2022-01-20 06:30:30|3149.57|3140.87|3149.01|3140.31|3149.8|3141.1|3148.88|3140.18|34
1642660240000|2022-01-20 06:30:40|3149|3140.3|3148.45|3139.75|3149.03|3140.33|3148.45|3139.75|28
1642660250000|2022-01-20 06:30:50|3148.4|3139.7|3148.42|3139.72|3148.75|3140.05|3148.34|3139.64|31
1642660260000|2022-01-20 06:31:00|3148.49|3139.79|3148.76|3140.06|3148.88|3140.18|3148.33|3139.63|23
1642660270000|2022-01-20 06:31:10|3148.69|3139.99|3148.24|3139.54|3148.85|3140.15|3148.24|3139.54|31
1642660280000|2022-01-20 06:31:20|3148.22|3139.52|3148.73|3140.03|3148.75|3140.05|3148.21|3139.51|19
1642660290000|2022-01-20 06:31:30|3148.64|3139.94|3147.99|3139.29|3148.64|3139.94|3147.84|3139.14|31
1642660300000|2022-01-20 06:31:40|3148.06|3139.36|3147.81|3139.11|3148.2|3139.5|3147.44|3138.74|37
1642660310000|2022-01-20 06:31:50|3147.84|3139.14|3148.46|3139.76|3148.66|3139.96|3147.8|3139.1|36
1642660320000|2022-01-20 06:32:00|3148.47|3139.77|3148.44|3139.74|3148.6|3139.9|3148.21|3139.51|35
1642660330000|2022-01-20 06:32:10|3148.38|3139.68|3148.39|3139.69|3148.55|3139.85|3148.36|3139.66|31
1642660340000|2022-01-20 06:32:20|3148.38|3139.68|3147.7|3139|3148.41|3139.71|3147.48|3138.78|25
1642660350000|2022-01-20 06:32:30|3147.73|3139.03|3147.79|3139.09|3147.82|3139.12|3147.64|3138.94|26
1642660360000|2022-01-20 06:32:40|3147.62|3138.92|3147.31|3138.61|3147.62|3138.92|3147.18|3138.48|28
1642660370000|2022-01-20 06:32:50|3147.33|3138.63|3147.27|3138.57|3147.51|3138.81|3147.27|3138.57|32
1642660380000|2022-01-20 06:33:00|3147.31|3138.61|3146.97|3138.27|3147.33|3138.63|3146.55|3137.85|35
1642660390000|2022-01-20 06:33:10|3146.96|3138.26|3147.3|3138.6|3147.58|3138.88|3146.92|3138.22|34
1642660400000|2022-01-20 06:33:20|3147.39|3138.69|3147.53|3138.83|3147.84|3139.14|3147.22|3138.52|34
1642660410000|2022-01-20 06:33:30|3147.54|3138.84|3147.98|3139.28|3148.43|3139.73|3147.46|3138.76|28
1642660420000|2022-01-20 06:33:40|3147.97|3139.27|3147.77|3139.07|3148.42|3139.72|3147.77|3139.07|30
1642660430000|2022-01-20 06:33:50|3148.06|3139.36|3148.01|3139.31|3148.36|3139.66|3147.92|3139.22|26
1642660440000|2022-01-20 06:34:00|3147.95|3139.25|3148.48|3139.78|3148.57|3139.87|3147.95|3139.25|36
1642660450000|2022-01-20 06:34:10|3148.52|3139.82|3148.03|3139.33|3148.74|3140.04|3147.97|3139.27|38
1642660460000|2022-01-20 06:34:20|3148.02|3139.32|3147.88|3139.18|3148.13|3139.43|3147.73|3139.03|37
1642660470000|2022-01-20 06:34:30|3147.89|3139.19|3148.52|3139.82|3148.63|3139.93|3147.89|3139.19|26
1642660480000|2022-01-20 06:34:40|3148.63|3139.93|3148.49|3139.79|3148.73|3140.03|3148.33|3139.63|34
1642660490000|2022-01-20 06:34:50|3148.57|3139.87|3148.05|3139.35|3148.57|3139.87|3147.91|3139.21|32
1642660500000|2022-01-20 06:35:00|3148.17|3139.47|3147.85|3139.15|3148.36|3139.66|3147.85|3139.15|27
1642660510000|2022-01-20 06:35:10|3147.95|3139.25|3147.81|3139.11|3147.97|3139.27|3147.64|3138.94|35
1642660520000|2022-01-20 06:35:20|3147.83|3139.13|3146.32|3137.62|3147.84|3139.14|3146.27|3137.57|36
1642660530000|2022-01-20 06:35:30|3146.4|3137.7|3146.8|3138.1|3146.87|3138.17|3146.21|3137.51|32
1642660540000|2022-01-20 06:35:40|3146.76|3138.06|3146.79|3138.09|3146.96|3138.26|3146.6|3137.9|34
1642660550000|2022-01-20 06:35:50|3146.85|3138.15|3147.71|3139.01|3148.02|3139.32|3146.84|3138.14|35
1642660560000|2022-01-20 06:36:00|3147.74|3139.04|3147.65|3138.95|3147.85|3139.15|3147.51|3138.81|34
1642660570000|2022-01-20 06:36:10|3147.66|3138.96|3147.59|3138.89|3147.85|3139.15|3147.51|3138.81|34
1642660580000|2022-01-20 06:36:20|3147.61|3138.91|3147.6|3138.9|3147.65|3138.95|3147.53|3138.83|28
1642660590000|2022-01-20 06:36:30|3147.59|3138.89|3148|3139.3|3148.12|3139.42|3147.59|3138.89|28
1642660600000|2022-01-20 06:36:40|3147.93|3139.23|3147.79|3139.09|3148|3139.3|3147.62|3138.92|27
1642660610000|2022-01-20 06:36:50|3147.78|3139.08|3147.65|3138.95|3147.86|3139.16|3147.63|3138.93|32
1642660620000|2022-01-20 06:37:00|3147.82|3139.12|3147.97|3139.27|3148.08|3139.38|3147.72|3139.02|27
1642660630000|2022-01-20 06:37:10|3147.96|3139.26|3148.28|3139.58|3148.77|3140.07|3147.91|3139.21|33
1642660640000|2022-01-20 06:37:20|3148.29|3139.59|3148.55|3139.85|3148.78|3140.08|3148.03|3139.33|35
1642660650000|2022-01-20 06:37:30|3148.59|3139.89|3147.94|3139.24|3148.68|3139.98|3147.94|3139.24|31
1642660660000|2022-01-20 06:37:40|3148.57|3139.87|3148.2|3139.5|3148.57|3139.87|3148.2|3139.5|27
1642660670000|2022-01-20 06:37:50|3148.22|3139.52|3148.24|3139.54|3148.37|3139.67|3148.12|3139.42|26
1642660680000|2022-01-20 06:38:00|3148.62|3139.92|3148.29|3139.59|3148.62|3139.92|3148.22|3139.52|30
1642660690000|2022-01-20 06:38:10|3148.42|3139.72|3147.82|3139.12|3148.47|3139.77|3147.82|3139.12|34
1642660700000|2022-01-20 06:38:20|3147.88|3139.18|3147.92|3139.22|3148.04|3139.34|3147.88|3139.18|29
1642660710000|2022-01-20 06:38:30|3147.97|3139.27|3148.17|3139.47|3148.23|3139.53|3147.97|3139.27|28
1642660720000|2022-01-20 06:38:40|3148.22|3139.52|3148.2|3139.5|3148.34|3139.64|3148.13|3139.43|27
1642660730000|2022-01-20 06:38:50|3148.16|3139.46|3148.09|3139.39|3148.23|3139.53|3148.06|3139.36|32
1642660740000|2022-01-20 06:39:00|3148.08|3139.38|3147.45|3138.75|3148.18|3139.48|3147.28|3138.58|28
1642660750000|2022-01-20 06:39:10|3147.36|3138.66|3147.23|3138.53|3147.6|3138.9|3147.18|3138.48|28
1642660760000|2022-01-20 06:39:20|3147.3|3138.6|3148.1|3139.4|3148.26|3139.56|3147.13|3138.43|32
1642660770000|2022-01-20 06:39:30|3148.16|3139.46|3147.67|3138.97|3148.35|3139.65|3147.59|3138.89|34
1642660780000|2022-01-20 06:39:40|3147.72|3139.02|3147.65|3138.95|3147.81|3139.11|3147.57|3138.87|35
1642660790000|2022-01-20 06:39:50|3147.67|3138.97|3147.5|3138.8|3147.75|3139.05|3147.48|3138.78|28
1642660800000|2022-01-20 06:40:00|3147.51|3138.81|3148.09|3139.39|3148.33|3139.63|3147.46|3138.76|27
1642660810000|2022-01-20 06:40:10|3148.08|3139.38|3147.92|3139.22|3148.17|3139.47|3147.78|3139.08|26
1642660820000|2022-01-20 06:40:20|3147.91|3139.21|3147.76|3139.06|3148.1|3139.4|3147.58|3138.88|25
1642660830000|2022-01-20 06:40:30|3147.62|3138.92|3147.56|3138.86|3147.69|3138.99|3147.45|3138.75|23
1642660840000|2022-01-20 06:40:40|3147.57|3138.87|3147.49|3138.79|3147.75|3139.05|3147.39|3138.69|33
1642660850000|2022-01-20 06:40:50|3147.29|3138.59|3147.04|3138.34|3147.29|3138.59|3146.79|3138.09|36
1642660860000|2022-01-20 06:41:00|3146.99|3138.29|3146.94|3138.24|3147.17|3138.47|3146.88|3138.18|35
1642660870000|2022-01-20 06:41:10|3147.05|3138.35|3147.02|3138.32|3147.23|3138.53|3146.66|3137.96|34
1642660880000|2022-01-20 06:41:20|3147.03|3138.33|3146.28|3137.58|3147.29|3138.59|3145.94|3137.24|36
1642660890000|2022-01-20 06:41:30|3146.68|3137.98|3146.78|3138.08|3147.08|3138.38|3146.68|3137.98|36
1642660900000|2022-01-20 06:41:40|3146.92|3138.22|3146.3|3137.6|3146.92|3138.22|3145.98|3137.28|39
1642660910000|2022-01-20 06:41:50|3146.36|3137.66|3146.38|3137.68|3146.55|3137.85|3146.24|3137.54|35
1642660920000|2022-01-20 06:42:00|3146.39|3137.69|3146.29|3137.59|3146.49|3137.79|3146.29|3137.59|33
1642660930000|2022-01-20 06:42:10|3146.31|3137.61|3147.34|3138.64|3147.64|3138.94|3146.31|3137.61|36
1642660940000|2022-01-20 06:42:20|3147.62|3138.92|3148.45|3139.75|3148.45|3139.75|3147.62|3138.92|34
1642660950000|2022-01-20 06:42:30|3148.46|3139.76|3148.17|3139.47|3148.69|3139.99|3147.63|3138.93|33
1642660960000|2022-01-20 06:42:40|3148.07|3139.37|3148.33|3139.63|3149.6|3140.9|3148.07|3139.37|34
1642660970000|2022-01-20 06:42:50|3148.58|3139.88|3148.7|3140|3149.6|3140.9|3148.58|3139.88|30
1642660980000|2022-01-20 06:43:00|3148.54|3139.84|3149.43|3140.73|3149.43|3140.73|3148.54|3139.84|20
1642660990000|2022-01-20 06:43:10|3149.67|3140.97|3150.35|3141.65|3150.36|3141.66|3149.67|3140.97|25
1642661000000|2022-01-20 06:43:20|3150.34|3141.64|3150.44|3141.74|3150.45|3141.75|3150.32|3141.62|22
1642661010000|2022-01-20 06:43:30|3150.43|3141.73|3151.18|3142.48|3151.43|3142.73|3150.42|3141.72|31
1642661020000|2022-01-20 06:43:40|3151.13|3142.43|3150.9|3142.2|3151.14|3142.44|3150.87|3142.17|26
1642661030000|2022-01-20 06:43:50|3151.13|3142.43|3151.35|3142.65|3151.38|3142.68|3151.07|3142.37|25
1642661040000|2022-01-20 06:44:00|3151.36|3142.66|3151.24|3142.54|3151.53|3142.83|3151.22|3142.52|27
1642661050000|2022-01-20 06:44:10|3151.23|3142.53|3150.97|3142.27|3151.63|3142.93|3150.89|3142.19|22
1642661060000|2022-01-20 06:44:20|3150.99|3142.29|3150.02|3141.32|3151.31|3142.61|3150.02|3141.32|36
1642661070000|2022-01-20 06:44:30|3150.09|3141.39|3150.54|3141.84|3150.79|3142.09|3150.03|3141.33|32
1642661080000|2022-01-20 06:44:40|3150.64|3141.94|3150.5|3141.8|3150.78|3142.08|3150.08|3141.38|36
1642661090000|2022-01-20 06:44:50|3150.49|3141.79|3150.36|3141.66|3150.68|3141.98|3150.2|3141.5|30
1642661100000|2022-01-20 06:45:00|3150.35|3141.65|3150.35|3141.65|3150.63|3141.93|3150.35|3141.65|32
1642661110000|2022-01-20 06:45:10|3150.47|3141.77|3150.3|3141.6|3150.56|3141.86|3150.1|3141.4|30
1642661120000|2022-01-20 06:45:20|3150.25|3141.55|3151.2|3142.5|3151.24|3142.54|3150.25|3141.55|33
1642661130000|2022-01-20 06:45:30|3151.17|3142.47|3151.42|3142.72|3151.42|3142.72|3151.12|3142.42|18
1642661140000|2022-01-20 06:45:40|3151.53|3142.83|3151.35|3142.65|3151.54|3142.84|3151.27|3142.57|17
1642661150000|2022-01-20 06:45:50|3151.39|3142.69|3151.66|3142.96|3151.99|3143.29|3151.36|3142.66|23
1642661160000|2022-01-20 06:46:00|3151.65|3142.95|3151.33|3142.63|3151.7|3143|3151.26|3142.56|25
1642661170000|2022-01-20 06:46:10|3151.37|3142.67|3152.01|3143.31|3152.19|3143.49|3151.2|3142.5|28
1642661180000|2022-01-20 06:46:20|3151.89|3143.19|3152|3143.3|3152.26|3143.56|3151.82|3143.12|24
1642661190000|2022-01-20 06:46:30|3151.82|3143.12|3151.72|3143.02|3151.94|3143.24|3151.65|3142.95|26
1642661200000|2022-01-20 06:46:40|3151.95|3143.25|3151.57|3142.87|3152.26|3143.56|3151.57|3142.87|29
1642661210000|2022-01-20 06:46:50|3151.71|3143.01|3151.7|3143|3151.85|3143.15|3151.64|3142.94|33
1642661220000|2022-01-20 06:47:00|3151.68|3142.98|3151.44|3142.74|3151.68|3142.98|3151.32|3142.62|33
1642661230000|2022-01-20 06:47:10|3151.36|3142.66|3151.28|3142.58|3151.46|3142.76|3151.15|3142.45|27
1642661240000|2022-01-20 06:47:20|3151.27|3142.57|3151.04|3142.34|3151.41|3142.71|3150.93|3142.23|27
1642661250000|2022-01-20 06:47:30|3151.11|3142.41|3150.43|3141.73|3151.12|3142.42|3150.36|3141.66|30
1642661260000|2022-01-20 06:47:40|3150.5|3141.8|3150.22|3141.52|3150.5|3141.8|3150.19|3141.49|28
1642661270000|2022-01-20 06:47:50|3150.23|3141.53|3149.96|3141.26|3150.27|3141.57|3149.93|3141.23|28
1642661280000|2022-01-20 06:48:00|3149.97|3141.27|3149.26|3140.56|3150.12|3141.42|3149.26|3140.56|32
1642661290000|2022-01-20 06:48:10|3149.12|3140.42|3148.87|3140.17|3149.12|3140.42|3148.77|3140.07|32
1642661300000|2022-01-20 06:48:20|3148.85|3140.15|3150.26|3141.56|3150.26|3141.56|3148.65|3139.95|36
1642661310000|2022-01-20 06:48:30|3150.3|3141.6|3150.66|3141.96|3150.66|3141.96|3150.26|3141.56|33
1642661320000|2022-01-20 06:48:40|3150.68|3141.98|3150.42|3141.72|3150.76|3142.06|3150.42|3141.72|21
1642661330000|2022-01-20 06:48:50|3150.4|3141.7|3150.61|3141.91|3150.79|3142.09|3150.4|3141.7|30
1642661340000|2022-01-20 06:49:00|3150.74|3142.04|3151.42|3142.72|3151.49|3142.79|3150.52|3141.82|31
1642661350000|2022-01-20 06:49:10|3151.43|3142.73|3151.34|3142.64|3151.52|3142.82|3151.18|3142.48|28
1642661360000|2022-01-20 06:49:20|3151.36|3142.66|3152.01|3143.31|3152.01|3143.31|3151.32|3142.62|25
1642661370000|2022-01-20 06:49:30|3151.84|3143.14|3151.11|3142.41|3152.02|3143.32|3151.11|3142.41|31
1642661380000|2022-01-20 06:49:40|3151|3142.3|3150.88|3142.18|3151|3142.3|3150.72|3142.02|32
1642661390000|2022-01-20 06:49:50|3150.89|3142.19|3149.82|3141.12|3150.95|3142.25|3149.51|3140.81|32
1642661400000|2022-01-20 06:50:00|3149.87|3141.17|3149.66|3140.96|3149.91|3141.21|3149.53|3140.83|31
1642661410000|2022-01-20 06:50:10|3149.68|3140.98|3149.53|3140.83|3149.87|3141.17|3149.53|3140.83|28
1642661420000|2022-01-20 06:50:20|3149.51|3140.81|3149.07|3140.37|3149.53|3140.83|3148.84|3140.14|34
1642661430000|2022-01-20 06:50:30|3148.85|3140.15|3148.88|3140.18|3149.03|3140.33|3148.85|3140.15|33
1642661440000|2022-01-20 06:50:40|3149|3140.3|3147.89|3139.19|3149|3140.3|3147.89|3139.19|37
1642661450000|2022-01-20 06:50:50|3147.78|3139.08|3148.12|3139.42|3148.19|3139.49|3147.78|3139.08|35
1642661460000|2022-01-20 06:51:00|3148.21|3139.51|3149.15|3140.45|3149.22|3140.52|3147.98|3139.28|32
1642661470000|2022-01-20 06:51:10|3149.03|3140.33|3149.07|3140.37|3149.36|3140.66|3148.97|3140.27|34
1642661480000|2022-01-20 06:51:20|3149.16|3140.46|3149.27|3140.57|3149.53|3140.83|3149.15|3140.45|28
1642661490000|2022-01-20 06:51:30|3149.22|3140.52|3149.25|3140.55|3149.4|3140.7|3149.13|3140.43|30
1642661500000|2022-01-20 06:51:40|3149.19|3140.49|3149.24|3140.54|3149.42|3140.72|3149.12|3140.42|24
1642661510000|2022-01-20 06:51:50|3149.23|3140.53|3149.24|3140.54|3149.57|3140.87|3149.16|3140.46|30
1642661520000|2022-01-20 06:52:00|3149.31|3140.61|3149.86|3141.16|3149.87|3141.17|3149.12|3140.42|32
1642661530000|2022-01-20 06:52:10|3149.89|3141.19|3149.99|3141.29|3150.47|3141.77|3149.77|3141.07|30
1642661540000|2022-01-20 06:52:20|3149.91|3141.21|3150.04|3141.34|3150.05|3141.35|3149.86|3141.16|26
1642661550000|2022-01-20 06:52:30|3149.7|3141|3149.82|3141.12|3150.16|3141.46|3149.7|3141|30
1642661560000|2022-01-20 06:52:40|3149.83|3141.13|3149.99|3141.29|3150.09|3141.39|3149.75|3141.05|34
1642661570000|2022-01-20 06:52:50|3150.15|3141.45|3149.72|3141.02|3150.33|3141.63|3149.67|3140.97|30
1642661580000|2022-01-20 06:53:00|3149.71|3141.01|3150.01|3141.31|3150.07|3141.37|3149.69|3140.99|31
1642661590000|2022-01-20 06:53:10|3150.02|3141.32|3149.99|3141.29|3150.04|3141.34|3149.82|3141.12|26
1642661600000|2022-01-20 06:53:20|3150.03|3141.33|3149.91|3141.21|3150.03|3141.33|3149.91|3141.21|8
1642661610000|2022-01-20 06:53:30|3149.9|3141.2|3149.94|3141.24|3149.94|3141.24|3149.9|3141.2|5
1642661620000|2022-01-20 06:53:40|3149.92|3141.22|3149.39|3140.69|3150.21|3141.51|3149.37|3140.67|24
1642661630000|2022-01-20 06:53:50|3149.28|3140.58|3149.05|3140.35|3149.28|3140.58|3149.03|3140.33|20
1642661640000|2022-01-20 06:54:00|3149.2|3140.5|3149.32|3140.62|3149.53|3140.83|3148.95|3140.25|32
1642661650000|2022-01-20 06:54:10|3149.31|3140.61|3149.61|3140.91|3149.65|3140.95|3149.27|3140.57|27
1642661660000|2022-01-20 06:54:20|3149.63|3140.93|3149.56|3140.86|3149.8|3141.1|3149.43|3140.73|30
1642661670000|2022-01-20 06:54:30|3149.48|3140.78|3149.59|3140.89|3149.7|3141|3149.39|3140.69|28
1642661680000|2022-01-20 06:54:40|3149.61|3140.91|3149.22|3140.52|3149.85|3141.15|3149.19|3140.49|34
1642661690000|2022-01-20 06:54:50|3149.21|3140.51|3149.16|3140.46|3149.31|3140.61|3149.13|3140.43|22
1642661700000|2022-01-20 06:55:00|3149.15|3140.45|3149.16|3140.46|3149.21|3140.51|3149.08|3140.38|23
1642661710000|2022-01-20 06:55:10|3149.21|3140.51|3149.25|3140.55|3149.34|3140.64|3149.12|3140.42|28
1642661720000|2022-01-20 06:55:20|3149.22|3140.52|3149.23|3140.53|3149.31|3140.61|3149.19|3140.49|21
1642661730000|2022-01-20 06:55:30|3149.26|3140.56|3149.48|3140.78|3149.48|3140.78|3149.13|3140.43|22
1642661740000|2022-01-20 06:55:40|3149.44|3140.74|3149.57|3140.87|3149.65|3140.95|3149.39|3140.69|25
1642661750000|2022-01-20 06:55:50|3149.67|3140.97|3150.08|3141.38|3150.47|3141.77|3149.45|3140.75|31
1642661760000|2022-01-20 06:56:00|3150.33|3141.63|3151.48|3142.78|3151.8|3143.1|3150.33|3141.63|31
1642661770000|2022-01-20 06:56:10|3151.19|3142.49|3151.08|3142.38|3151.52|3142.82|3150.88|3142.18|34
1642661780000|2022-01-20 06:56:20|3151.07|3142.37|3152.22|3143.52|3152.3|3143.6|3151.03|3142.33|34
1642661790000|2022-01-20 06:56:30|3151.76|3143.06|3152.19|3143.49|3152.64|3143.94|3151.76|3143.06|33
1642661800000|2022-01-20 06:56:40|3152.09|3143.39|3151.72|3143.02|3152.09|3143.39|3151.66|3142.96|32
1642661810000|2022-01-20 06:56:50|3151.75|3143.05|3151.85|3143.15|3152.03|3143.33|3151.75|3143.05|28
1642661820000|2022-01-20 06:57:00|3151.86|3143.16|3151.71|3143.01|3152.25|3143.55|3151.71|3143.01|28
1642661830000|2022-01-20 06:57:10|3151.79|3143.09|3150.86|3142.16|3151.97|3143.27|3150.86|3142.16|31
1642661840000|2022-01-20 06:57:20|3150.92|3142.22|3150.62|3141.92|3150.99|3142.29|3150.49|3141.79|26
1642661850000|2022-01-20 06:57:30|3150.65|3141.95|3150.87|3142.17|3150.87|3142.17|3150.64|3141.94|21
1642661860000|2022-01-20 06:57:40|3150.86|3142.16|3151.03|3142.33|3151.05|3142.35|3150.81|3142.11|35
1642661870000|2022-01-20 06:57:50|3150.97|3142.27|3151.11|3142.41|3151.27|3142.57|3150.97|3142.27|32
1642661880000|2022-01-20 06:58:00|3151.04|3142.34|3151.07|3142.37|3151.51|3142.81|3151.02|3142.32|26
1642661890000|2022-01-20 06:58:10|3151.1|3142.4|3151.09|3142.39|3151.17|3142.47|3150.94|3142.24|30
1642661900000|2022-01-20 06:58:20|3151.21|3142.51|3151.12|3142.42|3151.21|3142.51|3150.95|3142.25|32
1642661910000|2022-01-20 06:58:30|3151.13|3142.43|3151.36|3142.66|3151.4|3142.7|3151.13|3142.43|34
1642661920000|2022-01-20 06:58:40|3151.38|3142.68|3151.38|3142.68|3151.39|3142.69|3150.93|3142.23|32
1642661930000|2022-01-20 06:58:50|3151.43|3142.73|3150.96|3142.26|3151.43|3142.73|3150.94|3142.24|31
1642661940000|2022-01-20 06:59:00|3150.97|3142.27|3151.19|3142.49|3151.23|3142.53|3150.97|3142.27|27
1642661950000|2022-01-20 06:59:10|3151.17|3142.47|3151.23|3142.53|3151.24|3142.54|3151.06|3142.36|31
1642661960000|2022-01-20 06:59:20|3151.19|3142.49|3150.75|3142.05|3151.23|3142.53|3150.58|3141.88|29
1642661970000|2022-01-20 06:59:30|3150.67|3141.97|3150.74|3142.04|3150.85|3142.15|3150.67|3141.97|36
1642661980000|2022-01-20 06:59:40|3150.72|3142.02|3150.77|3142.07|3150.8|3142.1|3150.42|3141.72|37
1642661990000|2022-01-20 06:59:50|3150.75|3142.05|3150.56|3141.86|3150.77|3142.07|3150.56|3141.86|27
1642662000000|2022-01-20 07:00:00|3150.61|3141.91|3151.25|3142.55|3151.66|3142.96|3150.61|3141.91|34
1642662010000|2022-01-20 07:00:10|3150.94|3142.24|3148.61|3139.91|3150.99|3142.29|3148.46|3139.76|39
1642662020000|2022-01-20 07:00:20|3148.56|3139.86|3148.75|3140.05|3148.75|3140.05|3148.27|3139.57|27
1642662030000|2022-01-20 07:00:30|3148.8|3140.1|3148.79|3140.09|3148.97|3140.27|3148.49|3139.79|26
1642662040000|2022-01-20 07:00:40|3148.8|3140.1|3148.42|3139.72|3148.86|3140.16|3148.36|3139.66|26
1642662050000|2022-01-20 07:00:50|3148.39|3139.69|3148.08|3139.38|3148.39|3139.69|3147.92|3139.22|24
1642662060000|2022-01-20 07:01:00|3148.04|3139.34|3146.54|3137.84|3148.09|3139.39|3146.54|3137.84|30
1642662070000|2022-01-20 07:01:10|3146.55|3137.85|3145.51|3136.81|3146.55|3137.85|3145.47|3136.77|38
1642662080000|2022-01-20 07:01:20|3145.6|3136.9|3145.82|3137.12|3146.07|3137.37|3145.56|3136.86|34
1642662090000|2022-01-20 07:01:30|3145.71|3137.01|3145.55|3136.85|3146.07|3137.37|3145.53|3136.83|34
1642662100000|2022-01-20 07:01:40|3145.58|3136.88|3144.82|3136.12|3145.58|3136.88|3144.35|3135.65|33
1642662110000|2022-01-20 07:01:50|3144.81|3136.11|3145.55|3136.85|3145.61|3136.91|3144.33|3135.63|33
1642662120000|2022-01-20 07:02:00|3145.6|3136.9|3145.77|3137.07|3145.91|3137.21|3145.6|3136.9|27
1642662130000|2022-01-20 07:02:10|3145.75|3137.05|3144.66|3135.96|3145.8|3137.1|3144.57|3135.87|33
1642662140000|2022-01-20 07:02:20|3144.6|3135.9|3144.91|3136.21|3144.96|3136.26|3144.56|3135.86|28
1642662150000|2022-01-20 07:02:30|3145.17|3136.47|3145.44|3136.74|3145.71|3137.01|3145.17|3136.47|34
1642662160000|2022-01-20 07:02:40|3145.32|3136.62|3144.17|3135.47|3145.54|3136.84|3143.94|3135.24|36
1642662170000|2022-01-20 07:02:50|3144.16|3135.46|3144.89|3136.19|3144.9|3136.2|3143.97|3135.27|30
1642662180000|2022-01-20 07:03:00|3144.66|3135.96|3144.29|3135.59|3144.71|3136.01|3144.1|3135.4|37
1642662190000|2022-01-20 07:03:10|3144.22|3135.52|3143.44|3134.74|3144.22|3135.52|3143.42|3134.72|36
1642662200000|2022-01-20 07:03:20|3143.45|3134.75|3142.61|3133.91|3143.47|3134.77|3142.55|3133.85|31
1642662210000|2022-01-20 07:03:30|3142.55|3133.85|3142.37|3133.67|3142.65|3133.95|3142.29|3133.59|29
1642662220000|2022-01-20 07:03:40|3142.38|3133.68|3142.14|3133.44|3142.48|3133.78|3142.11|3133.41|34
1642662230000|2022-01-20 07:03:50|3142.2|3133.5|3141.89|3133.19|3142.29|3133.59|3141.67|3132.97|36
1642662240000|2022-01-20 07:04:00|3141.85|3133.15|3141.57|3132.87|3141.85|3133.15|3141.46|3132.76|30
1642662250000|2022-01-20 07:04:10|3141.58|3132.88|3143.02|3134.32|3143.08|3134.38|3141.58|3132.88|36
1642662260000|2022-01-20 07:04:20|3143.03|3134.33|3143.49|3134.79|3143.49|3134.79|3142.88|3134.18|32
1642662270000|2022-01-20 07:04:30|3143.46|3134.76|3143.38|3134.68|3143.86|3135.16|3143.34|3134.64|29
1642662280000|2022-01-20 07:04:40|3143.42|3134.72|3144.14|3135.44|3144.2|3135.5|3143.41|3134.71|25
1642662290000|2022-01-20 07:04:50|3144.19|3135.49|3144.14|3135.44|3144.21|3135.51|3144.06|3135.36|25
1642662300000|2022-01-20 07:05:00|3144.16|3135.46|3143.9|3135.2|3144.47|3135.77|3143.76|3135.06|29
1642662310000|2022-01-20 07:05:10|3143.72|3135.02|3143.15|3134.45|3143.88|3135.18|3143.15|3134.45|36
1642662320000|2022-01-20 07:05:20|3143.13|3134.43|3143.43|3134.73|3143.54|3134.84|3143.13|3134.43|36
1642662330000|2022-01-20 07:05:30|3143.44|3134.74|3144.17|3135.47|3144.41|3135.71|3143.44|3134.74|33
1642662340000|2022-01-20 07:05:40|3144.12|3135.42|3144.49|3135.79|3145.08|3136.38|3144.12|3135.42|35
1642662350000|2022-01-20 07:05:50|3144.46|3135.76|3143.97|3135.27|3144.72|3136.02|3143.66|3134.96|34
1642662360000|2022-01-20 07:06:00|3143.92|3135.22|3143.63|3134.93|3143.93|3135.23|3143.48|3134.78|31
1642662370000|2022-01-20 07:06:10|3143.62|3134.92|3142.79|3134.09|3143.62|3134.92|3142.79|3134.09|28
1642662380000|2022-01-20 07:06:20|3142.77|3134.07|3142.69|3133.99|3142.92|3134.22|3142.35|3133.65|31
1642662390000|2022-01-20 07:06:30|3142.7|3134|3142.81|3134.11|3142.92|3134.22|3142.68|3133.98|21
1642662400000|2022-01-20 07:06:40|3142.8|3134.1|3143.45|3134.75|3143.45|3134.75|3142.6|3133.9|26
1642662410000|2022-01-20 07:06:50|3143.4|3134.7|3143.33|3134.63|3143.45|3134.75|3143.12|3134.42|25
1642662420000|2022-01-20 07:07:00|3143.26|3134.56|3143.4|3134.7|3143.4|3134.7|3143.23|3134.53|12
1642662430000|2022-01-20 07:07:10|3143.42|3134.72|3143.61|3134.91|3143.95|3135.25|3143.42|3134.72|28
1642662440000|2022-01-20 07:07:20|3143.57|3134.87|3143.49|3134.79|3143.72|3135.02|3143.43|3134.73|31
1642662450000|2022-01-20 07:07:30|3143.44|3134.74|3143.49|3134.79|3143.58|3134.88|3143.32|3134.62|29
1642662460000|2022-01-20 07:07:40|3143.48|3134.78|3143.68|3134.98|3143.73|3135.03|3143.34|3134.64|27
1642662470000|2022-01-20 07:07:50|3143.66|3134.96|3143.75|3135.05|3143.83|3135.13|3143.6|3134.9|21
1642662480000|2022-01-20 07:08:00|3143.74|3135.04|3144.2|3135.5|3144.44|3135.74|3143.74|3135.04|22
1642662490000|2022-01-20 07:08:10|3144.16|3135.46|3144.37|3135.67|3144.39|3135.69|3144.02|3135.32|29
1642662500000|2022-01-20 07:08:20|3144.39|3135.69|3144.39|3135.69|3144.43|3135.73|3144.3|3135.6|28
1642662510000|2022-01-20 07:08:30|3144.38|3135.68|3144.54|3135.84|3144.61|3135.91|3144.31|3135.61|31
1642662520000|2022-01-20 07:08:40|3144.49|3135.79|3144.56|3135.86|3144.59|3135.89|3144.36|3135.66|24
1642662530000|2022-01-20 07:08:50|3144.82|3136.12|3144.49|3135.79|3144.82|3136.12|3144.28|3135.58|24
1642662540000|2022-01-20 07:09:00|3144.59|3135.89|3144.46|3135.76|3144.66|3135.96|3143.86|3135.16|23
1642662550000|2022-01-20 07:09:10|3144.44|3135.74|3144.46|3135.76|3144.51|3135.81|3144.32|3135.62|20
1642662560000|2022-01-20 07:09:20|3144.45|3135.75|3144.35|3135.65|3144.51|3135.81|3144.35|3135.65|5
1642662570000|2022-01-20 07:09:30|3144.46|3135.76|3146.01|3137.31|3146.01|3137.31|3144.21|3135.51|27
1642662580000|2022-01-20 07:09:40|3146.04|3137.34|3146.45|3137.75|3146.78|3138.08|3146.01|3137.31|27
1642662590000|2022-01-20 07:09:50|3146.44|3137.74|3146.17|3137.47|3146.66|3137.96|3146.12|3137.42|30
1642662600000|2022-01-20 07:10:00|3146.2|3137.5|3146.44|3137.74|3146.59|3137.89|3146.16|3137.46|28
1642662610000|2022-01-20 07:10:10|3146.46|3137.76|3146.24|3137.54|3146.66|3137.96|3146.16|3137.46|15
1642662620000|2022-01-20 07:10:20|3146.37|3137.67|3146.41|3137.71|3146.74|3138.04|3145.59|3136.89|34
1642662630000|2022-01-20 07:10:30|3146.4|3137.7|3146.48|3137.78|3146.53|3137.83|3146.28|3137.58|30
1642662640000|2022-01-20 07:10:40|3146.46|3137.76|3146.35|3137.65|3146.53|3137.83|3146.3|3137.6|24
1642662650000|2022-01-20 07:10:50|3146.44|3137.74|3146.46|3137.76|3146.47|3137.77|3146.42|3137.72|20
1642662660000|2022-01-20 07:11:00|3146.43|3137.73|3146.15|3137.45|3146.47|3137.77|3146.14|3137.44|26
1642662670000|2022-01-20 07:11:10|3146.14|3137.44|3146.04|3137.34|3146.22|3137.52|3145.97|3137.27|10
1642662680000|2022-01-20 07:11:20|3146.03|3137.33|3144.37|3135.67|3146.25|3137.55|3144.17|3135.47|27
1642662690000|2022-01-20 07:11:30|3144.39|3135.69|3144.26|3135.56|3144.4|3135.7|3144.26|3135.56|12
1642662700000|2022-01-20 07:11:40|3144.29|3135.59|3143.48|3134.78|3144.6|3135.9|3143.48|3134.78|22
1642662710000|2022-01-20 07:11:50|3143.47|3134.77|3143.43|3134.73|3143.64|3134.94|3143.42|3134.72|29
1642662720000|2022-01-20 07:12:00|3143.45|3134.75|3142.89|3134.19|3143.65|3134.95|3142.67|3133.97|33
1642662730000|2022-01-20 07:12:10|3142.87|3134.17|3142.34|3133.64|3142.9|3134.2|3142.21|3133.51|36
1642662740000|2022-01-20 07:12:20|3142.33|3133.63|3142.44|3133.74|3142.63|3133.93|3141.95|3133.25|32
1642662750000|2022-01-20 07:12:30|3142.52|3133.82|3143.52|3134.82|3143.72|3135.02|3142.47|3133.77|36
1642662760000|2022-01-20 07:12:40|3143.51|3134.81|3143.5|3134.8|3143.53|3134.83|3143.44|3134.74|8
1642662770000|2022-01-20 07:12:50|3143.51|3134.81|3144.23|3135.53|3144.24|3135.54|3143.36|3134.66|24
1642662780000|2022-01-20 07:13:00|3144.3|3135.6|3144.29|3135.59|3144.32|3135.62|3144.25|3135.55|11
1642662790000|2022-01-20 07:13:10|3144.28|3135.58|3144.57|3135.87|3144.61|3135.91|3144.21|3135.51|24
1642662800000|2022-01-20 07:13:20|3144.56|3135.86|3144.48|3135.78|3144.56|3135.86|3144.27|3135.57|14
1642662810000|2022-01-20 07:13:30|3144.52|3135.82|3144.38|3135.68|3144.52|3135.82|3144.36|3135.66|6
1642662820000|2022-01-20 07:13:40|3144.48|3135.78|3144.54|3135.84|3144.54|3135.84|3144.43|3135.73|16
1642662830000|2022-01-20 07:13:50|3144.89|3136.19|3145.44|3136.74|3145.44|3136.74|3144.81|3136.11|31
1642662840000|2022-01-20 07:14:00|3145.6|3136.9|3146.45|3137.75|3146.5|3137.8|3145.51|3136.81|30
1642662850000|2022-01-20 07:14:10|3146.43|3137.73|3146.44|3137.74|3146.45|3137.75|3146.43|3137.73|4
1642662860000|2022-01-20 07:14:20|3146.64|3137.94|3146.6|3137.9|3147.15|3138.45|3146.57|3137.87|17
1642662870000|2022-01-20 07:14:30|3146.76|3138.06|3146.77|3138.07|3147.06|3138.36|3146.57|3137.87|32
1642662880000|2022-01-20 07:14:40|3146.73|3138.03|3146.73|3138.03|3146.74|3138.04|3146.41|3137.71|33
1642662890000|2022-01-20 07:14:50|3146.54|3137.84|3146.59|3137.89|3146.74|3138.04|3146.36|3137.66|31
1642662900000|2022-01-20 07:15:00|3146.6|3137.9|3146.18|3137.48|3146.6|3137.9|3145.93|3137.23|32
1642662910000|2022-01-20 07:15:10|3146.08|3137.38|3144.83|3136.13|3146.21|3137.51|3144.28|3135.58|35
1642662920000|2022-01-20 07:15:20|3144.93|3136.23|3144.58|3135.88|3145.1|3136.4|3144.58|3135.88|32
1642662930000|2022-01-20 07:15:30|3144.68|3135.98|3142.9|3134.2|3144.76|3136.06|3142.71|3134.01|37
1642662940000|2022-01-20 07:15:40|3142.89|3134.19|3142.12|3133.42|3143.06|3134.36|3142.04|3133.34|38
1642662950000|2022-01-20 07:15:50|3142.06|3133.36|3141.49|3132.79|3142.06|3133.36|3141.49|3132.79|27
1642662960000|2022-01-20 07:16:00|3141.43|3132.73|3142.5|3133.8|3142.5|3133.8|3141.31|3132.61|26
1642662970000|2022-01-20 07:16:10|3142.84|3134.14|3143.09|3134.39|3143.14|3134.44|3142.53|3133.83|30
1642662980000|2022-01-20 07:16:20|3143.08|3134.38|3143.04|3134.34|3143.11|3134.41|3142.94|3134.24|22
1642662990000|2022-01-20 07:16:30|3142.98|3134.28|3143.26|3134.56|3143.52|3134.82|3142.95|3134.25|23
1642663000000|2022-01-20 07:16:40|3143.34|3134.64|3143.98|3135.28|3143.98|3135.28|3143.2|3134.5|25
1642663010000|2022-01-20 07:16:50|3143.92|3135.22|3143.9|3135.2|3144.01|3135.31|3143.9|3135.2|12
1642663020000|2022-01-20 07:17:00|3143.89|3135.19|3144.09|3135.39|3144.09|3135.39|3143.85|3135.15|16
1642663030000|2022-01-20 07:17:10|3144.1|3135.4|3143.45|3134.75|3144.1|3135.4|3143.38|3134.68|28
1642663040000|2022-01-20 07:17:20|3143.44|3134.74|3143.37|3134.67|3143.44|3134.74|3143.24|3134.54|23
1642663050000|2022-01-20 07:17:30|3143.33|3134.63|3142.91|3134.21|3143.33|3134.63|3142.86|3134.16|31
1642663060000|2022-01-20 07:17:40|3142.92|3134.22|3142.84|3134.14|3143.09|3134.39|3142.82|3134.12|29
1642663070000|2022-01-20 07:17:50|3142.9|3134.2|3142.85|3134.15|3142.92|3134.22|3142.79|3134.09|16
1642663080000|2022-01-20 07:18:00|3142.96|3134.26|3142.02|3133.32|3142.96|3134.26|3141.87|3133.17|32
1642663090000|2022-01-20 07:18:10|3142.03|3133.33|3141.92|3133.22|3142.14|3133.44|3141.92|3133.22|28
1642663100000|2022-01-20 07:18:20|3142.02|3133.32|3141.52|3132.82|3142.03|3133.33|3141.52|3132.82|25
1642663110000|2022-01-20 07:18:30|3141.89|3133.19|3141.73|3133.03|3141.89|3133.19|3141.54|3132.84|33
1642663120000|2022-01-20 07:18:40|3141.74|3133.04|3142.46|3133.76|3142.46|3133.76|3141.73|3133.03|28
1642663130000|2022-01-20 07:18:50|3142.47|3133.77|3142.2|3133.5|3142.53|3133.83|3142.2|3133.5|32
1642663140000|2022-01-20 07:19:00|3142.22|3133.52|3142.09|3133.39|3142.45|3133.75|3142.09|3133.39|30
1642663150000|2022-01-20 07:19:10|3142.03|3133.33|3142.09|3133.39|3142.24|3133.54|3141.94|3133.24|30
1642663160000|2022-01-20 07:19:20|3142.08|3133.38|3141.27|3132.57|3142.14|3133.44|3141.23|3132.53|34
1642663170000|2022-01-20 07:19:30|3141.3|3132.6|3141.39|3132.69|3141.68|3132.98|3140.94|3132.24|28
1642663180000|2022-01-20 07:19:40|3141.35|3132.65|3141.49|3132.79|3141.64|3132.94|3141.05|3132.35|24
1642663190000|2022-01-20 07:19:50|3141.51|3132.81|3141.36|3132.66|3141.68|3132.98|3141.32|3132.62|32
1642663200000|2022-01-20 07:20:00|3141.37|3132.67|3141.67|3132.97|3141.86|3133.16|3141.37|3132.67|25
1642663210000|2022-01-20 07:20:10|3141.77|3133.07|3141.16|3132.46|3141.77|3133.07|3140.95|3132.25|32
1642663220000|2022-01-20 07:20:20|3141.14|3132.44|3141.26|3132.56|3141.39|3132.69|3141.14|3132.44|31
1642663230000|2022-01-20 07:20:30|3141.29|3132.59|3142.34|3133.64|3142.37|3133.67|3141.29|3132.59|32
1642663240000|2022-01-20 07:20:40|3141.77|3133.07|3141.62|3132.92|3141.77|3133.07|3141.4|3132.7|34
1642663250000|2022-01-20 07:20:50|3141.64|3132.94|3141.37|3132.67|3141.64|3132.94|3141.35|3132.65|28
1642663260000|2022-01-20 07:21:00|3141.51|3132.81|3141.46|3132.76|3141.51|3132.81|3141.2|3132.5|22
1642663270000|2022-01-20 07:21:10|3141.41|3132.71|3141.51|3132.81|3141.9|3133.2|3141.32|3132.62|27
1642663280000|2022-01-20 07:21:20|3141.37|3132.67|3141.34|3132.64|3141.64|3132.94|3141.19|3132.49|26
1642663290000|2022-01-20 07:21:30|3141.24|3132.54|3141.28|3132.58|3141.46|3132.76|3141.02|3132.32|33
1642663300000|2022-01-20 07:21:40|3141.46|3132.76|3141.33|3132.63|3141.49|3132.79|3140.85|3132.15|32
1642663310000|2022-01-20 07:21:50|3141.09|3132.39|3142.4|3133.7|3142.4|3133.7|3140.85|3132.15|28
1642663320000|2022-01-20 07:22:00|3142.53|3133.83|3141.17|3132.47|3142.53|3133.83|3141.1|3132.4|37
1642663330000|2022-01-20 07:22:10|3140.89|3132.19|3140.5|3131.8|3141.24|3132.54|3140.49|3131.79|31
1642663340000|2022-01-20 07:22:20|3140.55|3131.85|3140.55|3131.85|3140.66|3131.96|3140.47|3131.77|34
1642663350000|2022-01-20 07:22:30|3140.51|3131.81|3140.42|3131.72|3140.59|3131.89|3140.41|3131.71|31
1642663360000|2022-01-20 07:22:40|3140.46|3131.76|3140.51|3131.81|3140.56|3131.86|3140.46|3131.76|26
1642663370000|2022-01-20 07:22:50|3140.49|3131.79|3140.65|3131.95|3140.7|3132|3140.41|3131.71|23
1642663380000|2022-01-20 07:23:00|3140.74|3132.04|3141.14|3132.44|3141.37|3132.67|3140.74|3132.04|26
1642663390000|2022-01-20 07:23:10|3141.12|3132.42|3141.28|3132.58|3141.34|3132.64|3140.98|3132.28|24
1642663400000|2022-01-20 07:23:20|3141.22|3132.52|3141.32|3132.62|3141.64|3132.94|3140.87|3132.17|18
1642663410000|2022-01-20 07:23:30|3141.35|3132.65|3140.97|3132.27|3141.63|3132.93|3140.96|3132.26|36
1642663420000|2022-01-20 07:23:40|3141.16|3132.46|3140.7|3132|3141.16|3132.46|3140.59|3131.89|25
1642663430000|2022-01-20 07:23:50|3140.6|3131.9|3140.72|3132.02|3141.17|3132.47|3140.5|3131.8|32
1642663440000|2022-01-20 07:24:00|3140.77|3132.07|3141.37|3132.67|3141.54|3132.84|3140.7|3132|29
1642663450000|2022-01-20 07:24:10|3141.32|3132.62|3142.17|3133.47|3142.17|3133.47|3141.3|3132.6|31
1642663460000|2022-01-20 07:24:20|3142.09|3133.39|3142.16|3133.46|3142.29|3133.59|3141.75|3133.05|36
1642663470000|2022-01-20 07:24:30|3142.07|3133.37|3142.25|3133.55|3142.34|3133.64|3141.99|3133.29|15
1642663480000|2022-01-20 07:24:40|3142.2|3133.5|3142.25|3133.55|3142.34|3133.64|3142.16|3133.46|10
1642663490000|2022-01-20 07:24:50|3142.32|3133.62|3142.04|3133.34|3142.43|3133.73|3141.95|3133.25|22
1642663500000|2022-01-20 07:25:00|3142.07|3133.37|3142.09|3133.39|3142.11|3133.41|3141.98|3133.28|13
1642663510000|2022-01-20 07:25:10|3142.12|3133.42|3143.11|3134.41|3143.31|3134.61|3142.12|3133.42|25
1642663520000|2022-01-20 07:25:20|3143.18|3134.48|3143.98|3135.28|3144.03|3135.33|3143.18|3134.48|27
1642663530000|2022-01-20 07:25:30|3144|3135.3|3145.21|3136.51|3145.21|3136.51|3143.99|3135.29|31
1642663540000|2022-01-20 07:25:40|3145.18|3136.48|3144.21|3135.51|3145.2|3136.5|3144.21|3135.51|28
1642663550000|2022-01-20 07:25:50|3144.03|3135.33|3144.17|3135.47|3144.33|3135.63|3143.74|3135.04|33
1642663560000|2022-01-20 07:26:00|3144.24|3135.54|3144.3|3135.6|3144.45|3135.75|3143.98|3135.28|30
1642663570000|2022-01-20 07:26:10|3144.33|3135.63|3144.3|3135.6|3144.47|3135.77|3144.16|3135.46|26
1642663580000|2022-01-20 07:26:20|3144.36|3135.66|3144.7|3136|3144.7|3136|3144.24|3135.54|29
1642663590000|2022-01-20 07:26:30|3144.51|3135.81|3143.48|3134.78|3144.58|3135.88|3143.4|3134.7|35
1642663600000|2022-01-20 07:26:40|3143.45|3134.75|3143.68|3134.98|3143.69|3134.99|3143.41|3134.71|32
1642663610000|2022-01-20 07:26:50|3143.65|3134.95|3143.46|3134.76|3143.75|3135.05|3143.46|3134.76|33
1642663620000|2022-01-20 07:27:00|3143.47|3134.77|3143.09|3134.39|3143.47|3134.77|3142.91|3134.21|26
1642663630000|2022-01-20 07:27:10|3143.1|3134.4|3142.74|3134.04|3143.1|3134.4|3142.42|3133.72|32
1642663640000|2022-01-20 07:27:20|3142.76|3134.06|3141.51|3132.81|3142.76|3134.06|3141.43|3132.73|30
1642663650000|2022-01-20 07:27:30|3141.52|3132.82|3141.39|3132.69|3141.53|3132.83|3141.32|3132.62|29
1642663660000|2022-01-20 07:27:40|3141.34|3132.64|3141.02|3132.32|3141.34|3132.64|3140.99|3132.29|23
1642663670000|2022-01-20 07:27:50|3141.04|3132.34|3141.65|3132.95|3141.95|3133.25|3141.04|3132.34|35
1642663680000|2022-01-20 07:28:00|3141.64|3132.94|3141.93|3133.23|3142.1|3133.4|3141.6|3132.9|26
1642663690000|2022-01-20 07:28:10|3141.91|3133.21|3141.7|3133|3141.93|3133.23|3141.59|3132.89|25
1642663700000|2022-01-20 07:28:20|3141.61|3132.91|3141.69|3132.99|3141.88|3133.18|3141.58|3132.88|25
1642663710000|2022-01-20 07:28:30|3141.72|3133.02|3142.89|3134.19|3143.14|3134.44|3141.71|3133.01|34
1642663720000|2022-01-20 07:28:40|3142.88|3134.18|3142.75|3134.05|3143.08|3134.38|3142.63|3133.93|28
1642663730000|2022-01-20 07:28:50|3142.65|3133.95|3142.71|3134.01|3142.95|3134.25|3142.52|3133.82|29
1642663740000|2022-01-20 07:29:00|3142.53|3133.83|3142.5|3133.8|3142.97|3134.27|3142.42|3133.72|33
1642663750000|2022-01-20 07:29:10|3142.45|3133.75|3142.78|3134.08|3142.78|3134.08|3142.42|3133.72|32
1642663760000|2022-01-20 07:29:20|3142.8|3134.1|3143.35|3134.65|3143.61|3134.91|3142.8|3134.1|32
1642663770000|2022-01-20 07:29:30|3143.29|3134.59|3143.07|3134.37|3143.3|3134.6|3143.07|3134.37|11
1642663780000|2022-01-20 07:29:40|3143.14|3134.44|3143.36|3134.66|3143.37|3134.67|3143.11|3134.41|21
1642663790000|2022-01-20 07:29:50|3143.46|3134.76|3143.71|3135.01|3143.9|3135.2|3143.22|3134.52|26
1642663800000|2022-01-20 07:30:00|3143.61|3134.91|3143.58|3134.88|3143.64|3134.94|3143.4|3134.7|21
1642663810000|2022-01-20 07:30:10|3143.57|3134.87|3142.89|3134.19|3143.63|3134.93|3142.63|3133.93|27
1642663820000|2022-01-20 07:30:20|3142.77|3134.07|3142.78|3134.08|3143.01|3134.31|3142.77|3134.07|19
1642663830000|2022-01-20 07:30:30|3143.02|3134.32|3143.72|3135.02|3143.72|3135.02|3142.81|3134.11|28
1642663840000|2022-01-20 07:30:40|3143.67|3134.97|3143.25|3134.55|3143.73|3135.03|3143|3134.3|36
1642663850000|2022-01-20 07:30:50|3143.3|3134.6|3143.37|3134.67|3143.46|3134.76|3143.18|3134.48|25
1642663860000|2022-01-20 07:31:00|3143.43|3134.73|3143.17|3134.47|3143.44|3134.74|3142.89|3134.19|34
1642663870000|2022-01-20 07:31:10|3143.18|3134.48|3143.05|3134.35|3143.18|3134.48|3142.91|3134.21|28
1642663880000|2022-01-20 07:31:20|3142.94|3134.24|3142.89|3134.19|3142.94|3134.24|3142.81|3134.11|13
1642663890000|2022-01-20 07:31:30|3142.85|3134.15|3143.25|3134.55|3143.3|3134.6|3142.75|3134.05|19
1642663900000|2022-01-20 07:31:40|3143.32|3134.62|3143.26|3134.56|3143.42|3134.72|3143.19|3134.49|17
1642663910000|2022-01-20 07:31:50|3143.25|3134.55|3143.18|3134.48|3143.3|3134.6|3143.12|3134.42|24
1642663920000|2022-01-20 07:32:00|3143.11|3134.41|3143.21|3134.51|3143.3|3134.6|3142.98|3134.28|21
1642663930000|2022-01-20 07:32:10|3143.28|3134.58|3143.41|3134.71|3143.59|3134.89|3143.18|3134.48|31
1642663940000|2022-01-20 07:32:20|3143.39|3134.69|3143.01|3134.31|3143.41|3134.71|3142.81|3134.11|35
1642663950000|2022-01-20 07:32:30|3142.99|3134.29|3142.92|3134.22|3143.19|3134.49|3142.78|3134.08|32
1642663960000|2022-01-20 07:32:40|3143.01|3134.31|3142.57|3133.87|3143.22|3134.52|3142.55|3133.85|35
1642663970000|2022-01-20 07:32:50|3142.58|3133.88|3142.06|3133.36|3142.67|3133.97|3142.03|3133.33|20
1642663980000|2022-01-20 07:33:00|3142.07|3133.37|3142.26|3133.56|3142.3|3133.6|3142.07|3133.37|32
1642663990000|2022-01-20 07:33:10|3142.25|3133.55|3142.23|3133.53|3142.28|3133.58|3142.22|3133.52|21
1642664000000|2022-01-20 07:33:20|3142.22|3133.52|3142.18|3133.48|3142.26|3133.56|3141.95|3133.25|25
1642664010000|2022-01-20 07:33:30|3142.16|3133.46|3141.89|3133.19|3142.19|3133.49|3141.52|3132.82|28
1642664020000|2022-01-20 07:33:40|3141.91|3133.21|3141.29|3132.59|3141.93|3133.23|3141.16|3132.46|24
1642664030000|2022-01-20 07:33:50|3141.28|3132.58|3141.27|3132.57|3141.5|3132.8|3141.14|3132.44|32
1642664040000|2022-01-20 07:34:00|3141.29|3132.59|3141.24|3132.54|3141.52|3132.82|3140.94|3132.24|32
1642664050000|2022-01-20 07:34:10|3141.31|3132.61|3141.51|3132.81|3141.51|3132.81|3141.07|3132.37|32
1642664060000|2022-01-20 07:34:20|3141.41|3132.71|3141.47|3132.77|3141.51|3132.81|3141.04|3132.34|32
1642664070000|2022-01-20 07:34:30|3141.48|3132.78|3142.05|3133.35|3142.13|3133.43|3141.28|3132.58|32
1642664080000|2022-01-20 07:34:40|3142.04|3133.34|3142.07|3133.37|3142.15|3133.45|3141.93|3133.23|27
1642664090000|2022-01-20 07:34:50|3142.21|3133.51|3141.93|3133.23|3142.21|3133.51|3141.71|3133.01|32
1642664100000|2022-01-20 07:35:00|3141.94|3133.24|3141.88|3133.18|3142.01|3133.31|3141.84|3133.14|29
1642664110000|2022-01-20 07:35:10|3141.91|3133.21|3141.56|3132.86|3142.04|3133.34|3141.34|3132.64|34
1642664120000|2022-01-20 07:35:20|3141.57|3132.87|3141.7|3133|3141.98|3133.28|3141.54|3132.84|22
1642664130000|2022-01-20 07:35:30|3141.71|3133.01|3141.7|3133|3141.9|3133.2|3141.68|3132.98|23
1642664140000|2022-01-20 07:35:40|3141.78|3133.08|3142.1|3133.4|3142.1|3133.4|3141.71|3133.01|23
1642664150000|2022-01-20 07:35:50|3142.15|3133.45|3142.23|3133.53|3142.24|3133.54|3142.1|3133.4|21
1642664160000|2022-01-20 07:36:00|3142.24|3133.54|3142.24|3133.54|3142.29|3133.59|3142.12|3133.42|26
1642664170000|2022-01-20 07:36:10|3142.25|3133.55|3142.4|3133.7|3142.41|3133.71|3142.22|3133.52|25
1642664180000|2022-01-20 07:36:20|3142.39|3133.69|3142.22|3133.52|3142.44|3133.74|3142.14|3133.44|19
1642664190000|2022-01-20 07:36:30|3142.23|3133.53|3142.88|3134.18|3143.03|3134.33|3142.23|3133.53|29
1642664200000|2022-01-20 07:36:40|3142.99|3134.29|3144.78|3136.08|3144.84|3136.14|3142.83|3134.13|29
1642664210000|2022-01-20 07:36:50|3144.87|3136.17|3144.72|3136.02|3144.87|3136.17|3144.72|3136.02|23
1642664220000|2022-01-20 07:37:00|3144.76|3136.06|3145.5|3136.8|3145.69|3136.99|3144.76|3136.06|31
1642664230000|2022-01-20 07:37:10|3145.83|3137.13|3146.27|3137.57|3146.29|3137.59|3145.39|3136.69|29
1642664240000|2022-01-20 07:37:20|3146.44|3137.74|3147.52|3138.82|3147.68|3138.98|3146.29|3137.59|30
1642664250000|2022-01-20 07:37:30|3147.53|3138.83|3147.85|3139.15|3148.17|3139.47|3147.53|3138.83|29
1642664260000|2022-01-20 07:37:40|3147.89|3139.19|3148.45|3139.75|3148.48|3139.78|3147.68|3138.98|33
1642664270000|2022-01-20 07:37:50|3148.48|3139.78|3147.96|3139.26|3148.5|3139.8|3147.96|3139.26|26
1642664280000|2022-01-20 07:38:00|3147.98|3139.28|3147.54|3138.84|3148.02|3139.32|3147.54|3138.84|23
1642664290000|2022-01-20 07:38:10|3147.56|3138.86|3147.9|3139.2|3147.9|3139.2|3147.46|3138.76|20
1642664300000|2022-01-20 07:38:20|3147.87|3139.17|3147.92|3139.22|3147.95|3139.25|3147.79|3139.09|13
1642664310000|2022-01-20 07:38:30|3147.93|3139.23|3148.16|3139.46|3148.16|3139.46|3147.88|3139.18|19
1642664320000|2022-01-20 07:38:40|3148|3139.3|3148.43|3139.73|3148.53|3139.83|3148|3139.3|29
1642664330000|2022-01-20 07:38:50|3148.59|3139.89|3150.5|3141.8|3150.5|3141.8|3148.48|3139.78|33
1642664340000|2022-01-20 07:39:00|3150.73|3142.03|3150.45|3141.75|3151.01|3142.31|3150.41|3141.71|34
1642664350000|2022-01-20 07:39:10|3150.55|3141.85|3150.56|3141.86|3150.57|3141.87|3150.2|3141.5|22
1642664360000|2022-01-20 07:39:20|3150.55|3141.85|3149.86|3141.16|3150.63|3141.93|3149.77|3141.07|36
1642664370000|2022-01-20 07:39:30|3149.77|3141.07|3149.41|3140.71|3149.86|3141.16|3149.17|3140.47|34
1642664380000|2022-01-20 07:39:40|3149.3|3140.6|3149.45|3140.75|3149.48|3140.78|3149.3|3140.6|21
1642664390000|2022-01-20 07:39:50|3149.36|3140.66|3149.08|3140.38|3149.48|3140.78|3148.97|3140.27|33
1642664400000|2022-01-20 07:40:00|3149.19|3140.49|3151.77|3143.07|3151.77|3143.07|3148.96|3140.26|35
1642664410000|2022-01-20 07:40:10|3151.76|3143.06|3151.37|3142.67|3151.77|3143.07|3151.17|3142.47|33
1642664420000|2022-01-20 07:40:20|3151.41|3142.71|3151.46|3142.76|3151.48|3142.78|3151.3|3142.6|24
1642664430000|2022-01-20 07:40:30|3151.45|3142.75|3151.84|3143.14|3151.94|3143.24|3151.26|3142.56|33
1642664440000|2022-01-20 07:40:40|3151.85|3143.15|3153.45|3144.75|3153.55|3144.85|3151.57|3142.87|29
1642664450000|2022-01-20 07:40:50|3153.5|3144.8|3154.16|3145.46|3154.18|3145.48|3153.5|3144.8|32
1642664460000|2022-01-20 07:41:00|3154.18|3145.48|3153.76|3145.06|3154.22|3145.52|3153.39|3144.69|33
1642664470000|2022-01-20 07:41:10|3153.75|3145.05|3154.56|3145.86|3154.56|3145.86|3153.74|3145.04|37
1642664480000|2022-01-20 07:41:20|3154.54|3145.84|3155.11|3146.41|3155.25|3146.55|3154.36|3145.66|35
1642664490000|2022-01-20 07:41:30|3154.77|3146.07|3156.05|3147.35|3156.05|3147.35|3154.68|3145.98|37
1642664500000|2022-01-20 07:41:40|3155.84|3147.14|3155.61|3146.91|3156.07|3147.37|3155.37|3146.67|33
1642664510000|2022-01-20 07:41:50|3155.84|3147.14|3154.83|3146.13|3156.06|3147.36|3154.82|3146.12|37
1642664520000|2022-01-20 07:42:00|3154.98|3146.28|3154.76|3146.06|3155.28|3146.58|3154.57|3145.87|31
1642664530000|2022-01-20 07:42:10|3154.9|3146.2|3156.14|3147.44|3156.23|3147.53|3154.9|3146.2|34
1642664540000|2022-01-20 07:42:20|3156.05|3147.35|3156.78|3148.08|3157.25|3148.55|3155.84|3147.14|37
1642664550000|2022-01-20 07:42:30|3156.58|3147.88|3154.3|3145.6|3156.58|3147.88|3154.28|3145.58|36
1642664560000|2022-01-20 07:42:40|3154.21|3145.51|3154.76|3146.06|3155.1|3146.4|3154.21|3145.51|31
1642664570000|2022-01-20 07:42:50|3154.8|3146.1|3154.31|3145.61|3154.91|3146.21|3154.31|3145.61|28
1642664580000|2022-01-20 07:43:00|3154.29|3145.59|3153.08|3144.38|3154.34|3145.64|3152.97|3144.27|32
1642664590000|2022-01-20 07:43:10|3153.07|3144.37|3153.25|3144.55|3154.07|3145.37|3153.07|3144.37|29
1642664600000|2022-01-20 07:43:20|3153.12|3144.42|3152.48|3143.78|3153.28|3144.58|3152.35|3143.65|32
1642664610000|2022-01-20 07:43:30|3152.45|3143.75|3151.46|3142.76|3152.55|3143.85|3151.3|3142.6|32
1642664620000|2022-01-20 07:43:40|3151.61|3142.91|3152|3143.3|3152.05|3143.35|3150.6|3141.9|35
1642664630000|2022-01-20 07:43:50|3151.54|3142.84|3153.3|3144.6|3153.43|3144.73|3151.54|3142.84|36
1642664640000|2022-01-20 07:44:00|3153.28|3144.58|3153.21|3144.51|3153.41|3144.71|3153.05|3144.35|35
1642664650000|2022-01-20 07:44:10|3153.23|3144.53|3153.42|3144.72|3154.16|3145.46|3153.06|3144.36|35
1642664660000|2022-01-20 07:44:20|3153.41|3144.71|3153.27|3144.57|3153.41|3144.71|3152.73|3144.03|30
1642664670000|2022-01-20 07:44:30|3153.22|3144.52|3153.36|3144.66|3153.53|3144.83|3153.1|3144.4|32
1642664680000|2022-01-20 07:44:40|3153.37|3144.67|3153.15|3144.45|3153.51|3144.81|3153.01|3144.31|30
1642664690000|2022-01-20 07:44:50|3153.23|3144.53|3153.28|3144.58|3153.32|3144.62|3152.92|3144.22|36
1642664700000|2022-01-20 07:45:00|3153.29|3144.59|3154.3|3145.6|3156.09|3147.39|3153.2|3144.5|35
1642664710000|2022-01-20 07:45:10|3154.37|3145.67|3153.17|3144.47|3154.4|3145.7|3152.96|3144.26|34
1642664720000|2022-01-20 07:45:20|3153.14|3144.44|3151.79|3143.09|3153.14|3144.44|3151.67|3142.97|30
1642664730000|2022-01-20 07:45:30|3151.73|3143.03|3151.22|3142.52|3151.97|3143.27|3150.65|3141.95|33
1642664740000|2022-01-20 07:45:40|3151.29|3142.59|3150.97|3142.27|3151.66|3142.96|3150.97|3142.27|31
1642664750000|2022-01-20 07:45:50|3150.94|3142.24|3149.87|3141.17|3150.96|3142.26|3149.75|3141.05|37
1642664760000|2022-01-20 07:46:00|3149.71|3141.01|3150.4|3141.7|3150.84|3142.14|3149.71|3141.01|40
1642664770000|2022-01-20 07:46:10|3150.41|3141.71|3149.62|3140.92|3150.7|3142|3149.62|3140.92|30
1642664780000|2022-01-20 07:46:20|3149.86|3141.16|3150.48|3141.78|3150.48|3141.78|3149.45|3140.75|37
1642664790000|2022-01-20 07:46:30|3150.45|3141.75|3151.6|3142.9|3151.77|3143.07|3150.36|3141.66|32
1642664800000|2022-01-20 07:46:40|3151.57|3142.87|3153.01|3144.31|3153.88|3145.18|3151.46|3142.76|39
1642664810000|2022-01-20 07:46:50|3153.34|3144.64|3152.47|3143.77|3153.39|3144.69|3152.4|3143.7|35
1642664820000|2022-01-20 07:47:00|3152.53|3143.83|3152.39|3143.69|3153|3144.3|3152.1|3143.4|33
1642664830000|2022-01-20 07:47:10|3152.36|3143.66|3151.55|3142.85|3152.43|3143.73|3151.28|3142.58|35
1642664840000|2022-01-20 07:47:20|3151.65|3142.95|3151.72|3143.02|3152.01|3143.31|3151.22|3142.52|36
1642664850000|2022-01-20 07:47:30|3152|3143.3|3152.19|3143.49|3152.67|3143.97|3152|3143.3|29
1642664860000|2022-01-20 07:47:40|3152.17|3143.47|3152.89|3144.19|3152.89|3144.19|3152.17|3143.47|37
1642664870000|2022-01-20 07:47:50|3152.95|3144.25|3152.64|3143.94|3153.13|3144.43|3152.64|3143.94|35
1642664880000|2022-01-20 07:48:00|3152.8|3144.1|3152.37|3143.67|3153.02|3144.32|3152.05|3143.35|35
1642664890000|2022-01-20 07:48:10|3152.38|3143.68|3152.31|3143.61|3152.83|3144.13|3151.91|3143.21|38
1642664900000|2022-01-20 07:48:20|3152.25|3143.55|3151.67|3142.97|3152.39|3143.69|3151.67|3142.97|35
1642664910000|2022-01-20 07:48:30|3151.7|3143|3151.46|3142.76|3151.82|3143.12|3151.21|3142.51|33
1642664920000|2022-01-20 07:48:40|3151.47|3142.77|3151.61|3142.91|3151.61|3142.91|3151.19|3142.49|25
1642664930000|2022-01-20 07:48:50|3151.66|3142.96|3151.24|3142.54|3151.7|3143|3151.18|3142.48|25
1642664940000|2022-01-20 07:49:00|3151.15|3142.45|3150.83|3142.13|3151.16|3142.46|3150.55|3141.85|35
1642664950000|2022-01-20 07:49:10|3150.79|3142.09|3151.31|3142.61|3151.31|3142.61|3150.51|3141.81|34
1642664960000|2022-01-20 07:49:20|3151.34|3142.64|3151.09|3142.39|3151.38|3142.68|3150.9|3142.2|27
1642664970000|2022-01-20 07:49:30|3151.04|3142.34|3149.91|3141.21|3151.1|3142.4|3149.91|3141.21|34
1642664980000|2022-01-20 07:49:40|3149.87|3141.17|3150.61|3141.91|3150.84|3142.14|3149.77|3141.07|38
1642664990000|2022-01-20 07:49:50|3150.5|3141.8|3150.45|3141.75|3150.66|3141.96|3150.35|3141.65|27
1642665000000|2022-01-20 07:50:00|3150.63|3141.93|3150.17|3141.47|3150.73|3142.03|3150.04|3141.34|35
1642665010000|2022-01-20 07:50:10|3150.1|3141.4|3149.29|3140.59|3150.23|3141.53|3149.28|3140.58|31
1642665020000|2022-01-20 07:50:20|3149.32|3140.62|3149|3140.3|3149.32|3140.62|3148.99|3140.29|27
1642665030000|2022-01-20 07:50:30|3148.98|3140.28|3148.25|3139.55|3148.99|3140.29|3148.11|3139.41|31
1642665040000|2022-01-20 07:50:40|3148.28|3139.58|3148.93|3140.23|3149.13|3140.43|3148.28|3139.58|29
1642665050000|2022-01-20 07:50:50|3148.87|3140.17|3148.52|3139.82|3148.87|3140.17|3148.39|3139.69|32
1642665060000|2022-01-20 07:51:00|3148.51|3139.81|3148.51|3139.81|3148.53|3139.83|3148.36|3139.66|31
1642665070000|2022-01-20 07:51:10|3148.5|3139.8|3148.44|3139.74|3148.87|3140.17|3148.42|3139.72|31
1642665080000|2022-01-20 07:51:20|3148.51|3139.81|3148.31|3139.61|3148.72|3140.02|3148.24|3139.54|33
1642665090000|2022-01-20 07:51:30|3148.27|3139.57|3147.22|3138.52|3148.48|3139.78|3146.67|3137.97|34
1642665100000|2022-01-20 07:51:40|3147.1|3138.4|3146.73|3138.03|3147.21|3138.51|3146.53|3137.83|28
1642665110000|2022-01-20 07:51:50|3146.82|3138.12|3146.53|3137.83|3146.91|3138.21|3146.36|3137.66|29
1642665120000|2022-01-20 07:52:00|3146.54|3137.84|3146.37|3137.67|3146.64|3137.94|3146.25|3137.55|34
1642665130000|2022-01-20 07:52:10|3146.44|3137.74|3145.69|3136.99|3146.55|3137.85|3145.19|3136.49|36
1642665140000|2022-01-20 07:52:20|3145.66|3136.96|3145.67|3136.97|3145.99|3137.29|3145.17|3136.47|35
1642665150000|2022-01-20 07:52:30|3145.43|3136.73|3145.71|3137.01|3145.83|3137.13|3145.38|3136.68|25
1642665160000|2022-01-20 07:52:40|3145.83|3137.13|3147.25|3138.55|3147.29|3138.59|3145.83|3137.13|33
1642665170000|2022-01-20 07:52:50|3147.26|3138.56|3146.75|3138.05|3147.26|3138.56|3146.74|3138.04|31
1642665180000|2022-01-20 07:53:00|3146.67|3137.97|3146.95|3138.25|3147.34|3138.64|3146.67|3137.97|27
1642665190000|2022-01-20 07:53:10|3146.91|3138.21|3146.78|3138.08|3146.95|3138.25|3146.57|3137.87|22
1642665200000|2022-01-20 07:53:20|3146.67|3137.97|3146.57|3137.87|3146.9|3138.2|3146.5|3137.8|23
1642665210000|2022-01-20 07:53:30|3146.58|3137.88|3146.74|3138.04|3147.17|3138.47|3146.46|3137.76|32
1642665220000|2022-01-20 07:53:40|3146.85|3138.15|3146.51|3137.81|3147.07|3138.37|3146.33|3137.63|34
1642665230000|2022-01-20 07:53:50|3146.35|3137.65|3147.01|3138.31|3148.53|3139.83|3146.35|3137.65|32
1642665240000|2022-01-20 07:54:00|3146.67|3137.97|3146.86|3138.16|3146.9|3138.2|3146.51|3137.81|32
1642665250000|2022-01-20 07:54:10|3146.87|3138.17|3147.23|3138.53|3147.55|3138.85|3146.79|3138.09|23
1642665260000|2022-01-20 07:54:20|3147.11|3138.41|3146.93|3138.23|3147.42|3138.72|3146.91|3138.21|32
1642665270000|2022-01-20 07:54:30|3146.94|3138.24|3146.66|3137.96|3146.99|3138.29|3146.45|3137.75|29
1642665280000|2022-01-20 07:54:40|3146.55|3137.85|3146.47|3137.77|3146.55|3137.85|3146.2|3137.5|34
1642665290000|2022-01-20 07:54:50|3146.46|3137.76|3146.31|3137.61|3146.53|3137.83|3146.31|3137.61|16
1642665300000|2022-01-20 07:55:00|3146.28|3137.58|3145.61|3136.91|3146.6|3137.9|3145.61|3136.91|32
1642665310000|2022-01-20 07:55:10|3145.63|3136.93|3144.35|3135.65|3146.1|3137.4|3143.84|3135.14|40
1642665320000|2022-01-20 07:55:20|3144.41|3135.71|3144.43|3135.73|3144.86|3136.16|3144.22|3135.52|30
1642665330000|2022-01-20 07:55:30|3144.44|3135.74|3144.43|3135.73|3144.58|3135.88|3144.29|3135.59|11
1642665340000|2022-01-20 07:55:40|3144.58|3135.88|3145.27|3136.57|3145.35|3136.65|3144.42|3135.72|35
1642665350000|2022-01-20 07:55:50|3145.23|3136.53|3144.37|3135.67|3145.23|3136.53|3144.35|3135.65|31
1642665360000|2022-01-20 07:56:00|3144.31|3135.61|3144.18|3135.48|3144.45|3135.75|3144.06|3135.36|15
1642665370000|2022-01-20 07:56:10|3144.46|3135.76|3144.18|3135.48|3144.46|3135.76|3144.03|3135.33|13
1642665380000|2022-01-20 07:56:20|3144.25|3135.55|3144.16|3135.46|3144.28|3135.58|3144.06|3135.36|18
1642665390000|2022-01-20 07:56:30|3144.05|3135.35|3143.89|3135.19|3144.25|3135.55|3143.45|3134.75|15
1642665400000|2022-01-20 07:56:40|3143.09|3134.39|3143.63|3134.93|3144.03|3135.33|3143.04|3134.34|34
1642665410000|2022-01-20 07:56:50|3143.58|3134.88|3142.23|3133.53|3144.03|3135.33|3142.23|3133.53|21
1642665420000|2022-01-20 07:57:00|3142.3|3133.6|3141.61|3132.91|3142.77|3134.07|3141.54|3132.84|37
1642665430000|2022-01-20 07:57:10|3141.68|3132.98|3142.16|3133.46|3142.64|3133.94|3141.6|3132.9|35
1642665440000|2022-01-20 07:57:20|3142.15|3133.45|3142.41|3133.71|3142.89|3134.19|3141.79|3133.09|37
1642665450000|2022-01-20 07:57:30|3142.35|3133.65|3142.56|3133.86|3143.02|3134.32|3142.29|3133.59|30
1642665460000|2022-01-20 07:57:40|3142.54|3133.84|3142.2|3133.5|3142.62|3133.92|3142.2|3133.5|29
1642665470000|2022-01-20 07:57:50|3142.35|3133.65|3142.55|3133.85|3142.99|3134.29|3142.15|3133.45|24
1642665480000|2022-01-20 07:58:00|3142.73|3134.03|3142.5|3133.8|3142.85|3134.15|3142.19|3133.49|27
1642665490000|2022-01-20 07:58:10|3142.49|3133.79|3142.67|3133.97|3142.77|3134.07|3142.04|3133.34|28
1642665500000|2022-01-20 07:58:20|3142.59|3133.89|3142.81|3134.11|3142.81|3134.11|3141.67|3132.97|20
1642665510000|2022-01-20 07:58:30|3142.7|3134|3142.57|3133.87|3142.82|3134.12|3142.03|3133.33|27
1642665520000|2022-01-20 07:58:40|3142.56|3133.86|3142.15|3133.45|3142.79|3134.09|3142.05|3133.35|24
1642665530000|2022-01-20 07:58:50|3142.17|3133.47|3142.5|3133.8|3142.62|3133.92|3141.73|3133.03|26
1642665540000|2022-01-20 07:59:00|3142.47|3133.77|3142.73|3134.03|3143.22|3134.52|3142.36|3133.66|30
1642665550000|2022-01-20 07:59:10|3142.76|3134.06|3142.9|3134.2|3142.92|3134.22|3142.65|3133.95|30
1642665560000|2022-01-20 07:59:20|3142.89|3134.19|3142.86|3134.16|3142.99|3134.29|3142.58|3133.88|33
1642665570000|2022-01-20 07:59:30|3142.82|3134.12|3144.3|3135.6|3144.42|3135.72|3142.73|3134.03|36
1642665580000|2022-01-20 07:59:40|3144.05|3135.35|3143.91|3135.21|3144.31|3135.61|3143.88|3135.18|28
1642665590000|2022-01-20 07:59:50|3143.86|3135.16|3143.92|3135.22|3144.53|3135.83|3143.82|3135.12|26
1642665600000|2022-01-20 08:00:00|3144.23|3135.53|3144.17|3135.47|3144.24|3135.54|3143.89|3135.19|28
1642665610000|2022-01-20 08:00:10|3144.18|3135.48|3146.75|3138.05|3146.8|3138.1|3144.16|3135.46|27
1642665620000|2022-01-20 08:00:20|3146.78|3138.08|3144.88|3136.18|3146.8|3138.1|3144.7|3136|37
1642665630000|2022-01-20 08:00:30|3144.97|3136.27|3143.42|3134.72|3145.18|3136.48|3143.42|3134.72|34
1642665640000|2022-01-20 08:00:40|3143.3|3134.6|3142.3|3133.6|3144.1|3135.4|3142.16|3133.46|36
1642665650000|2022-01-20 08:00:50|3142.28|3133.58|3141.26|3132.56|3143.11|3134.41|3141.08|3132.38|36
1642665660000|2022-01-20 08:01:00|3141.18|3132.48|3141.44|3132.74|3141.81|3133.11|3140.86|3132.16|32
1642665670000|2022-01-20 08:01:10|3141.5|3132.8|3142.46|3133.76|3142.72|3134.02|3141.5|3132.8|36
1642665680000|2022-01-20 08:01:20|3142.28|3133.58|3141.46|3132.76|3142.36|3133.66|3141.42|3132.72|31
1642665690000|2022-01-20 08:01:30|3141.49|3132.79|3141.09|3132.39|3142.01|3133.31|3141.09|3132.39|28
1642665700000|2022-01-20 08:01:40|3141.08|3132.38|3141.17|3132.47|3141.52|3132.82|3141.03|3132.33|29
1642665710000|2022-01-20 08:01:50|3141.06|3132.36|3140.04|3131.34|3141.47|3132.77|3140.03|3131.33|32
1642665720000|2022-01-20 08:02:00|3140.03|3131.33|3140.37|3131.67|3140.64|3131.94|3140|3131.3|36
1642665730000|2022-01-20 08:02:10|3139.96|3131.26|3142.62|3133.92|3142.64|3133.94|3139.96|3131.26|36
1642665740000|2022-01-20 08:02:20|3142.53|3133.83|3141.48|3132.78|3142.7|3134|3140.39|3131.69|37
1642665750000|2022-01-20 08:02:30|3141.33|3132.63|3140.53|3131.83|3141.33|3132.63|3140.5|3131.8|21
1642665760000|2022-01-20 08:02:40|3141.3|3132.6|3141.6|3132.9|3142.08|3133.38|3140.51|3131.81|30
1642665770000|2022-01-20 08:02:50|3141.35|3132.65|3141.27|3132.57|3141.44|3132.74|3140.85|3132.15|20
1642665780000|2022-01-20 08:03:00|3140.89|3132.19|3141.88|3133.18|3142.52|3133.82|3140.87|3132.17|32
1642665790000|2022-01-20 08:03:10|3141.52|3132.82|3141.25|3132.55|3141.98|3133.28|3140.97|3132.27|34
1642665800000|2022-01-20 08:03:20|3141.17|3132.47|3141.5|3132.8|3141.5|3132.8|3140.95|3132.25|31
1642665810000|2022-01-20 08:03:30|3141.43|3132.73|3141.69|3132.99|3141.69|3132.99|3141.43|3132.73|32
1642665820000|2022-01-20 08:03:40|3141.71|3133.01|3141.36|3132.66|3141.82|3133.12|3141.22|3132.52|34
1642665830000|2022-01-20 08:03:50|3141.38|3132.68|3140.87|3132.17|3141.57|3132.87|3140.03|3131.33|31
1642665840000|2022-01-20 08:04:00|3141.17|3132.47|3140.99|3132.29|3141.3|3132.6|3140.84|3132.14|36
1642665850000|2022-01-20 08:04:10|3140.96|3132.26|3140.53|3131.83|3141.33|3132.63|3140.47|3131.77|31
1642665860000|2022-01-20 08:04:20|3140.41|3131.71|3139.85|3131.15|3140.41|3131.71|3139.44|3130.74|37
1642665870000|2022-01-20 08:04:30|3139.95|3131.25|3139.37|3130.67|3140.18|3131.48|3138.96|3130.26|40
1642665880000|2022-01-20 08:04:40|3139.36|3130.66|3139.1|3130.4|3139.5|3130.8|3138.93|3130.23|33
1642665890000|2022-01-20 08:04:50|3139.13|3130.43|3139.11|3130.41|3139.38|3130.68|3138.85|3130.15|34
1642665900000|2022-01-20 08:05:00|3139.36|3130.66|3138.96|3130.26|3139.4|3130.7|3138.95|3130.25|34
1642665910000|2022-01-20 08:05:10|3138.99|3130.29|3137.94|3129.24|3139.41|3130.71|3137.83|3129.13|33
1642665920000|2022-01-20 08:05:20|3137.91|3129.21|3138.78|3130.08|3138.85|3130.15|3137.91|3129.21|37
1642665930000|2022-01-20 08:05:30|3138.72|3130.02|3138.65|3129.95|3138.72|3130.02|3138.57|3129.87|24
1642665940000|2022-01-20 08:05:40|3138.56|3129.86|3139.17|3130.47|3139.26|3130.56|3138.53|3129.83|30
1642665950000|2022-01-20 08:05:50|3139.13|3130.43|3139.33|3130.63|3139.6|3130.9|3139.07|3130.37|37
1642665960000|2022-01-20 08:06:00|3139.4|3130.7|3139.51|3130.81|3139.64|3130.94|3139.2|3130.5|35
1642665970000|2022-01-20 08:06:10|3139.5|3130.8|3139.45|3130.75|3139.57|3130.87|3139.25|3130.55|25
1642665980000|2022-01-20 08:06:20|3139.44|3130.74|3139.37|3130.67|3139.54|3130.84|3139.05|3130.35|15
1642665990000|2022-01-20 08:06:30|3139.25|3130.55|3138.56|3129.86|3139.4|3130.7|3138.4|3129.7|19
1642666000000|2022-01-20 08:06:40|3138.24|3129.54|3138.81|3130.11|3138.92|3130.22|3138.21|3129.51|26
1642666010000|2022-01-20 08:06:50|3138.8|3130.1|3138.6|3129.9|3138.87|3130.17|3138.6|3129.9|28
1642666020000|2022-01-20 08:07:00|3138.74|3130.04|3138.71|3130.01|3138.87|3130.17|3138.45|3129.75|26
1642666030000|2022-01-20 08:07:10|3138.72|3130.02|3138.96|3130.26|3138.96|3130.26|3138.14|3129.44|33
1642666040000|2022-01-20 08:07:20|3139.2|3130.5|3140.52|3131.82|3140.81|3132.11|3139.2|3130.5|30
1642666050000|2022-01-20 08:07:30|3140.5|3131.8|3140.02|3131.32|3140.67|3131.97|3139.34|3130.64|30
1642666060000|2022-01-20 08:07:40|3139.88|3131.18|3139.53|3130.83|3139.95|3131.25|3139.32|3130.62|35
1642666070000|2022-01-20 08:07:50|3139.57|3130.87|3139.46|3130.76|3139.69|3130.99|3139.17|3130.47|18
1642666080000|2022-01-20 08:08:00|3139.37|3130.67|3140.63|3131.93|3140.63|3131.93|3139.21|3130.51|25
1642666090000|2022-01-20 08:08:10|3140.34|3131.64|3139.94|3131.24|3140.36|3131.66|3139.22|3130.52|27
1642666100000|2022-01-20 08:08:20|3140.01|3131.31|3140.12|3131.42|3140.5|3131.8|3139.94|3131.24|18
1642666110000|2022-01-20 08:08:30|3140.17|3131.47|3140.16|3131.46|3140.21|3131.51|3140.12|3131.42|12
1642666120000|2022-01-20 08:08:40|3140.18|3131.48|3140.42|3131.72|3140.49|3131.79|3140.12|3131.42|25
1642666130000|2022-01-20 08:08:50|3140.24|3131.54|3140.16|3131.46|3140.55|3131.85|3138.92|3130.22|35
1642666140000|2022-01-20 08:09:00|3140.36|3131.66|3140.29|3131.59|3140.6|3131.9|3140.05|3131.35|23
1642666150000|2022-01-20 08:09:10|3140.26|3131.56|3140.56|3131.86|3140.62|3131.92|3139.94|3131.24|33
1642666160000|2022-01-20 08:09:20|3140.4|3131.7|3141.23|3132.53|3141.23|3132.53|3140.23|3131.53|32
1642666170000|2022-01-20 08:09:30|3141.01|3132.31|3141.34|3132.64|3141.45|3132.75|3140.97|3132.27|33
1642666180000|2022-01-20 08:09:40|3141.67|3132.97|3142.77|3134.07|3142.77|3134.07|3141.67|3132.97|29
1642666190000|2022-01-20 08:09:50|3142.52|3133.82|3142.72|3134.02|3142.77|3134.07|3142.27|3133.57|25
1642666200000|2022-01-20 08:10:00|3142.7|3134|3142.77|3134.07|3142.82|3134.12|3142.65|3133.95|35
1642666210000|2022-01-20 08:10:10|3142.91|3134.21|3142.62|3133.92|3143|3134.3|3142.61|3133.91|25
1642666220000|2022-01-20 08:10:20|3142.61|3133.91|3141.88|3133.18|3142.64|3133.94|3141.86|3133.16|21
1642666230000|2022-01-20 08:10:30|3141.87|3133.17|3141.53|3132.83|3142.1|3133.4|3141.29|3132.59|27
1642666240000|2022-01-20 08:10:40|3141.55|3132.85|3141.17|3132.47|3141.92|3133.22|3141.16|3132.46|33
1642666250000|2022-01-20 08:10:50|3140.31|3131.61|3141.25|3132.55|3141.47|3132.77|3140.31|3131.61|27
1642666260000|2022-01-20 08:11:00|3140.98|3132.28|3140.89|3132.19|3141.55|3132.85|3140.89|3132.19|31
1642666270000|2022-01-20 08:11:10|3141.01|3132.31|3141.45|3132.75|3141.48|3132.78|3140.64|3131.94|30
1642666280000|2022-01-20 08:11:20|3141.54|3132.84|3140.54|3131.84|3141.56|3132.86|3140|3131.3|31
1642666290000|2022-01-20 08:11:30|3140.04|3131.34|3140.73|3132.03|3140.73|3132.03|3140.04|3131.34|22
1642666300000|2022-01-20 08:11:40|3140.38|3131.68|3140.84|3132.14|3140.84|3132.14|3140.14|3131.44|27
1642666310000|2022-01-20 08:11:50|3140.68|3131.98|3140.23|3131.53|3141.44|3132.74|3139.9|3131.2|33
1642666320000|2022-01-20 08:12:00|3140.21|3131.51|3140.07|3131.37|3140.66|3131.96|3139.51|3130.81|36
1642666330000|2022-01-20 08:12:10|3140.17|3131.47|3140.99|3132.29|3141.04|3132.34|3140.13|3131.43|36
1642666340000|2022-01-20 08:12:20|3140.94|3132.24|3141.17|3132.47|3141.25|3132.55|3140.65|3131.95|32
1642666350000|2022-01-20 08:12:30|3141.19|3132.49|3141.3|3132.6|3141.94|3133.24|3140.58|3131.88|35
1642666360000|2022-01-20 08:12:40|3141.28|3132.58|3141.24|3132.54|3141.46|3132.76|3141.21|3132.51|20
1642666370000|2022-01-20 08:12:50|3141.25|3132.55|3141.4|3132.7|3141.55|3132.85|3141.18|3132.48|34
1642666380000|2022-01-20 08:13:00|3141.29|3132.59|3141.96|3133.26|3141.96|3133.26|3141.29|3132.59|19
1642666390000|2022-01-20 08:13:10|3141.83|3133.13|3142.18|3133.48|3142.34|3133.64|3141.83|3133.13|22
1642666400000|2022-01-20 08:13:20|3142.19|3133.49|3143.04|3134.34|3143.06|3134.36|3142.13|3133.43|22
1642666410000|2022-01-20 08:13:30|3142.87|3134.17|3140.98|3132.28|3142.87|3134.17|3140.91|3132.21|33
1642666420000|2022-01-20 08:13:40|3140.99|3132.29|3140.86|3132.16|3141.08|3132.38|3140.34|3131.64|32
1642666430000|2022-01-20 08:13:50|3140.87|3132.17|3140.92|3132.22|3140.97|3132.27|3140.72|3132.02|18
1642666440000|2022-01-20 08:14:00|3141.02|3132.32|3140.17|3131.47|3141.48|3132.78|3139.9|3131.2|21
1642666450000|2022-01-20 08:14:10|3140.34|3131.64|3139.32|3130.62|3140.44|3131.74|3138.98|3130.28|36
1642666460000|2022-01-20 08:14:20|3139.19|3130.49|3139.58|3130.88|3139.74|3131.04|3139.19|3130.49|34
1642666470000|2022-01-20 08:14:30|3139.54|3130.84|3139.2|3130.5|3139.93|3131.23|3138.81|3130.11|35
1642666480000|2022-01-20 08:14:40|3139.15|3130.45|3139.11|3130.41|3139.61|3130.91|3139.01|3130.31|10
1642666490000|2022-01-20 08:14:50|3139.21|3130.51|3139.69|3130.99|3139.69|3130.99|3139.15|3130.45|16
1642666500000|2022-01-20 08:15:00|3139.94|3131.24|3139.91|3131.21|3140.09|3131.39|3139.81|3131.11|31
1642666510000|2022-01-20 08:15:10|3139.89|3131.19|3139.91|3131.21|3139.99|3131.29|3139.51|3130.81|29
1642666520000|2022-01-20 08:15:20|3139.75|3131.05|3139.16|3130.46|3139.75|3131.05|3138.6|3129.9|32
1642666530000|2022-01-20 08:15:30|3139.08|3130.38|3138.72|3130.02|3139.11|3130.41|3138.44|3129.74|33
1642666540000|2022-01-20 08:15:40|3138.75|3130.05|3136.76|3128.06|3139.03|3130.33|3136.76|3128.06|36
1642666550000|2022-01-20 08:15:50|3136.5|3127.8|3136.61|3127.91|3136.74|3128.04|3136.37|3127.67|37
1642666560000|2022-01-20 08:16:00|3136.67|3127.97|3136.45|3127.75|3136.69|3127.99|3135.89|3127.19|37
1642666570000|2022-01-20 08:16:10|3136.39|3127.69|3136.08|3127.38|3136.39|3127.69|3135.91|3127.21|35
1642666580000|2022-01-20 08:16:20|3135.61|3126.91|3135|3126.3|3135.99|3127.29|3134.75|3126.05|35
1642666590000|2022-01-20 08:16:30|3134.9|3126.2|3134.72|3126.02|3135.52|3126.82|3134.71|3126.01|37
1642666600000|2022-01-20 08:16:40|3135.16|3126.46|3135.16|3126.46|3135.26|3126.56|3134.73|3126.03|36
1642666610000|2022-01-20 08:16:50|3135.22|3126.52|3134.83|3126.13|3135.37|3126.67|3134.74|3126.04|30
1642666620000|2022-01-20 08:17:00|3134.89|3126.19|3134.74|3126.04|3134.9|3126.2|3134.57|3125.87|32
1642666630000|2022-01-20 08:17:10|3134.73|3126.03|3134.81|3126.11|3134.83|3126.13|3134.47|3125.77|26
1642666640000|2022-01-20 08:17:20|3134.82|3126.12|3134.58|3125.88|3135.16|3126.46|3134.56|3125.86|35
1642666650000|2022-01-20 08:17:30|3134.56|3125.86|3134.91|3126.21|3134.92|3126.22|3134.43|3125.73|31
1642666660000|2022-01-20 08:17:40|3135|3126.3|3134.92|3126.22|3135|3126.3|3134.2|3125.5|29
1642666670000|2022-01-20 08:17:50|3134.62|3125.92|3134.53|3125.83|3134.82|3126.12|3134.15|3125.45|35
1642666680000|2022-01-20 08:18:00|3134.3|3125.6|3134.4|3125.7|3134.77|3126.07|3133.55|3124.85|35
1642666690000|2022-01-20 08:18:10|3134.54|3125.84|3134.49|3125.79|3134.58|3125.88|3133.79|3125.09|38
1642666700000|2022-01-20 08:18:20|3134.5|3125.8|3134.57|3125.87|3134.75|3126.05|3134.35|3125.65|37
1642666710000|2022-01-20 08:18:30|3134.52|3125.82|3134.94|3126.24|3135.35|3126.65|3134.48|3125.78|36
1642666720000|2022-01-20 08:18:40|3134.71|3126.01|3133.56|3124.86|3134.92|3126.22|3133.56|3124.86|34
1642666730000|2022-01-20 08:18:50|3133.57|3124.87|3134.09|3125.39|3134.37|3125.67|3133.48|3124.78|35
1642666740000|2022-01-20 08:19:00|3134.12|3125.42|3133.68|3124.98|3134.42|3125.72|3133.66|3124.96|33
1642666750000|2022-01-20 08:19:10|3133.69|3124.99|3133.48|3124.78|3133.76|3125.06|3133.42|3124.72|21
1642666760000|2022-01-20 08:19:20|3133.23|3124.53|3133.79|3125.09|3133.88|3125.18|3133.15|3124.45|21
1642666770000|2022-01-20 08:19:30|3133.21|3124.51|3133.48|3124.78|3133.69|3124.99|3133.21|3124.51|26
1642666780000|2022-01-20 08:19:40|3133.69|3124.99|3133.7|3125|3133.71|3125.01|3133.29|3124.59|22
1642666790000|2022-01-20 08:19:50|3133.26|3124.56|3133.41|3124.71|3133.79|3125.09|3133.19|3124.49|24
1642666800000|2022-01-20 08:20:00|3133.19|3124.49|3133.48|3124.78|3133.66|3124.96|3133.18|3124.48|27
1642666810000|2022-01-20 08:20:10|3133.27|3124.57|3133.22|3124.52|3133.96|3125.26|3133.01|3124.31|32
1642666820000|2022-01-20 08:20:20|3133.15|3124.45|3133.58|3124.88|3133.65|3124.95|3133.04|3124.34|29
1642666830000|2022-01-20 08:20:30|3133.57|3124.87|3133.01|3124.31|3133.73|3125.03|3132.97|3124.27|33
1642666840000|2022-01-20 08:20:40|3133.03|3124.33|3133.42|3124.72|3133.58|3124.88|3132.98|3124.28|28
1642666850000|2022-01-20 08:20:50|3133.54|3124.84|3133.29|3124.59|3133.69|3124.99|3133.24|3124.54|23
1642666860000|2022-01-20 08:21:00|3133.3|3124.6|3133.29|3124.59|3133.58|3124.88|3132.97|3124.27|24
1642666870000|2022-01-20 08:21:10|3133.42|3124.72|3133.33|3124.63|3133.69|3124.99|3132.93|3124.23|21
1642666880000|2022-01-20 08:21:20|3133.25|3124.55|3132.78|3124.08|3133.41|3124.71|3131.88|3123.18|34
1642666890000|2022-01-20 08:21:30|3131.87|3123.17|3133|3124.3|3133.01|3124.31|3131.6|3122.9|21
1642666900000|2022-01-20 08:21:40|3133.01|3124.31|3132.48|3123.78|3133.01|3124.31|3132.15|3123.45|26
1642666910000|2022-01-20 08:21:50|3132.57|3123.87|3132.54|3123.84|3132.97|3124.27|3132.27|3123.57|30
1642666920000|2022-01-20 08:22:00|3132.23|3123.53|3131.82|3123.12|3132.78|3124.08|3131.82|3123.12|26
1642666930000|2022-01-20 08:22:10|3131.96|3123.26|3132.02|3123.32|3132.58|3123.88|3131.76|3123.06|32
1642666940000|2022-01-20 08:22:20|3131.99|3123.29|3132.1|3123.4|3132.45|3123.75|3131.96|3123.26|29
1642666950000|2022-01-20 08:22:30|3132.03|3123.33|3132.53|3123.83|3132.73|3124.03|3131.95|3123.25|31
1642666960000|2022-01-20 08:22:40|3132.09|3123.39|3132.1|3123.4|3132.48|3123.78|3131.32|3122.62|25
1642666970000|2022-01-20 08:22:50|3132.12|3123.42|3131.17|3122.47|3132.7|3124|3130.21|3121.51|34
1642666980000|2022-01-20 08:23:00|3131.18|3122.48|3131.52|3122.82|3131.61|3122.91|3130.67|3121.97|33
1642666990000|2022-01-20 08:23:10|3131.72|3123.02|3130.9|3122.2|3132|3123.3|3129.89|3121.19|34
1642667000000|2022-01-20 08:23:20|3131.23|3122.53|3130.91|3122.21|3131.23|3122.53|3130.6|3121.9|27
1642667010000|2022-01-20 08:23:30|3130.75|3122.05|3129.75|3121.05|3130.99|3122.29|3129.2|3120.5|32
1642667020000|2022-01-20 08:23:40|3130.17|3121.47|3130.19|3121.49|3130.23|3121.53|3129.59|3120.89|29
1642667030000|2022-01-20 08:23:50|3130.3|3121.6|3131.26|3122.56|3131.53|3122.83|3130.3|3121.6|26
1642667040000|2022-01-20 08:24:00|3131.29|3122.59|3132.39|3123.69|3132.43|3123.73|3131.04|3122.34|37
1642667050000|2022-01-20 08:24:10|3132.36|3123.66|3132.45|3123.75|3132.64|3123.94|3132.05|3123.35|38
1642667060000|2022-01-20 08:24:20|3132.44|3123.74|3133.85|3125.15|3133.85|3125.15|3132.44|3123.74|37
1642667070000|2022-01-20 08:24:30|3133.77|3125.07|3133.35|3124.65|3133.8|3125.1|3132.98|3124.28|36
1642667080000|2022-01-20 08:24:40|3133.43|3124.73|3133.17|3124.47|3133.48|3124.78|3133.17|3124.47|15
1642667090000|2022-01-20 08:24:50|3133.2|3124.5|3132.97|3124.27|3133.23|3124.53|3132.88|3124.18|14
1642667100000|2022-01-20 08:25:00|3132.98|3124.28|3132.89|3124.19|3133.09|3124.39|3132.89|3124.19|12
1642667110000|2022-01-20 08:25:10|3132.99|3124.29|3131.45|3122.75|3133.06|3124.36|3131.08|3122.38|27
1642667120000|2022-01-20 08:25:20|3131.32|3122.62|3129.18|3120.48|3131.47|3122.77|3129.17|3120.47|19
1642667130000|2022-01-20 08:25:30|3129.23|3120.53|3129.66|3120.96|3129.92|3121.22|3128.82|3120.12|37
1642667140000|2022-01-20 08:25:40|3129.7|3121|3129.17|3120.47|3130.09|3121.39|3128.99|3120.29|34
1642667150000|2022-01-20 08:25:50|3128.99|3120.29|3129.14|3120.44|3129.45|3120.75|3128.99|3120.29|26
1642667160000|2022-01-20 08:26:00|3129.37|3120.67|3130.2|3121.5|3130.21|3121.51|3129.24|3120.54|24
1642667170000|2022-01-20 08:26:10|3130.22|3121.52|3129.93|3121.23|3130.22|3121.52|3129.74|3121.04|36
1642667180000|2022-01-20 08:26:20|3129.89|3121.19|3130.75|3122.05|3130.77|3122.07|3129.69|3120.99|29
1642667190000|2022-01-20 08:26:30|3130.74|3122.04|3129.8|3121.1|3130.74|3122.04|3129.74|3121.04|20
1642667200000|2022-01-20 08:26:40|3129.76|3121.06|3130.11|3121.41|3130.11|3121.41|3129.74|3121.04|8
1642667210000|2022-01-20 08:26:50|3130.08|3121.38|3130.08|3121.38|3130.11|3121.41|3129.74|3121.04|26
1642667220000|2022-01-20 08:27:00|3129.93|3121.23|3130.18|3121.48|3130.28|3121.58|3129.91|3121.21|25
1642667230000|2022-01-20 08:27:10|3130.21|3121.51|3129.85|3121.15|3130.32|3121.62|3129.83|3121.13|15
1642667240000|2022-01-20 08:27:20|3129.93|3121.23|3130.16|3121.46|3130.16|3121.46|3129.9|3121.2|26
1642667250000|2022-01-20 08:27:30|3130.24|3121.54|3131.24|3122.54|3131.32|3122.62|3130.24|3121.54|27
1642667260000|2022-01-20 08:27:40|3131.3|3122.6|3131.37|3122.67|3131.37|3122.67|3131.27|3122.57|14
1642667270000|2022-01-20 08:27:50|3131.36|3122.66|3131.16|3122.46|3131.36|3122.66|3131.14|3122.44|15
1642667280000|2022-01-20 08:28:00|3131.21|3122.51|3131.25|3122.55|3131.29|3122.59|3131|3122.3|32
1642667290000|2022-01-20 08:28:10|3131.23|3122.53|3131.19|3122.49|3131.3|3122.6|3131.11|3122.41|26
1642667300000|2022-01-20 08:28:20|3131.2|3122.5|3131.24|3122.54|3131.35|3122.65|3131.1|3122.4|32
1642667310000|2022-01-20 08:28:30|3131.28|3122.58|3131.36|3122.66|3131.49|3122.79|3131.23|3122.53|25
1642667320000|2022-01-20 08:28:40|3131.34|3122.64|3132.29|3123.59|3132.29|3123.59|3131.34|3122.64|29
1642667330000|2022-01-20 08:28:50|3132.31|3123.61|3131.73|3123.03|3132.35|3123.65|3131.58|3122.88|24
1642667340000|2022-01-20 08:29:00|3131.74|3123.04|3131.56|3122.86|3131.74|3123.04|3131.32|3122.62|20
1642667350000|2022-01-20 08:29:10|3131.55|3122.85|3131.61|3122.91|3131.61|3122.91|3131.51|3122.81|23
1642667360000|2022-01-20 08:29:20|3131.55|3122.85|3131.43|3122.73|3131.56|3122.86|3131.39|3122.69|15
1642667370000|2022-01-20 08:29:30|3131.38|3122.68|3132.98|3124.28|3133.43|3124.73|3131.38|3122.68|33
1642667380000|2022-01-20 08:29:40|3132.97|3124.27|3131.38|3122.68|3132.97|3124.27|3131.38|3122.68|27
1642667390000|2022-01-20 08:29:50|3131.44|3122.74|3131.81|3123.11|3131.9|3123.2|3131.43|3122.73|37
1642667400000|2022-01-20 08:30:00|3131.84|3123.14|3131.2|3122.5|3131.84|3123.14|3130.02|3121.32|36
1642667410000|2022-01-20 08:30:10|3130.53|3121.83|3129.85|3121.15|3131.2|3122.5|3129.74|3121.04|32
1642667420000|2022-01-20 08:30:20|3129.82|3121.12|3129.66|3120.96|3129.88|3121.18|3128.74|3120.04|32
1642667430000|2022-01-20 08:30:30|3129.62|3120.92|3129.6|3120.9|3129.76|3121.06|3129.38|3120.68|29
1642667440000|2022-01-20 08:30:40|3129.58|3120.88|3129.34|3120.64|3129.72|3121.02|3129.21|3120.51|27
1642667450000|2022-01-20 08:30:50|3129.44|3120.74|3129.48|3120.78|3129.7|3121|3129.39|3120.69|27
1642667460000|2022-01-20 08:31:00|3129.54|3120.84|3129.57|3120.87|3129.71|3121.01|3129.25|3120.55|29
1642667470000|2022-01-20 08:31:10|3129.64|3120.94|3130.43|3121.73|3130.51|3121.81|3129.57|3120.87|30
1642667480000|2022-01-20 08:31:20|3130.42|3121.72|3130.75|3122.05|3130.91|3122.21|3130.4|3121.7|22
1642667490000|2022-01-20 08:31:30|3130.8|3122.1|3131.21|3122.51|3131.21|3122.51|3130.58|3121.88|27
1642667500000|2022-01-20 08:31:40|3131.24|3122.54|3131.3|3122.6|3131.3|3122.6|3131.05|3122.35|26
1642667510000|2022-01-20 08:31:50|3131.34|3122.64|3132.26|3123.56|3132.63|3123.93|3131.34|3122.64|35
1642667520000|2022-01-20 08:32:00|3132.25|3123.55|3131.84|3123.14|3132.25|3123.55|3131.58|3122.88|24
1642667530000|2022-01-20 08:32:10|3131.83|3123.13|3132.39|3123.69|3132.48|3123.78|3131.83|3123.13|20
1642667540000|2022-01-20 08:32:20|3132.37|3123.67|3132.88|3124.18|3132.89|3124.19|3131.8|3123.1|26
1642667550000|2022-01-20 08:32:30|3132.98|3124.28|3133.33|3124.63|3133.44|3124.74|3132.75|3124.05|27
1642667560000|2022-01-20 08:32:40|3133.38|3124.68|3132.57|3123.87|3133.38|3124.68|3132.43|3123.73|31
1642667570000|2022-01-20 08:32:50|3132.56|3123.86|3133|3124.3|3133|3124.3|3132.5|3123.8|33
1642667580000|2022-01-20 08:33:00|3133.03|3124.33|3133.01|3124.31|3133.12|3124.42|3132.85|3124.15|32
1642667590000|2022-01-20 08:33:10|3133.02|3124.32|3132.41|3123.71|3133.09|3124.39|3132.24|3123.54|35
1642667600000|2022-01-20 08:33:20|3132.37|3123.67|3132.73|3124.03|3132.74|3124.04|3132.32|3123.62|22
1642667610000|2022-01-20 08:33:30|3132.77|3124.07|3132.69|3123.99|3132.83|3124.13|3132.57|3123.87|26
1642667620000|2022-01-20 08:33:40|3132.68|3123.98|3132.82|3124.12|3132.9|3124.2|3132.66|3123.96|30
1642667630000|2022-01-20 08:33:50|3132.78|3124.08|3132.92|3124.22|3133.05|3124.35|3132.7|3124|32
1642667640000|2022-01-20 08:34:00|3132.9|3124.2|3133.38|3124.68|3133.4|3124.7|3132.87|3124.17|23
1642667650000|2022-01-20 08:34:10|3133.43|3124.73|3134.12|3125.42|3134.12|3125.42|3133.39|3124.69|30
1642667660000|2022-01-20 08:34:20|3133.99|3125.29|3134.34|3125.64|3134.34|3125.64|3133.75|3125.05|32
1642667670000|2022-01-20 08:34:30|3134.35|3125.65|3134.92|3126.22|3135.09|3126.39|3134.22|3125.52|35
1642667680000|2022-01-20 08:34:40|3135.01|3126.31|3134.89|3126.19|3135.35|3126.65|3134.64|3125.94|26
1642667690000|2022-01-20 08:34:50|3134.94|3126.24|3133.78|3125.08|3134.95|3126.25|3133.78|3125.08|31
1642667700000|2022-01-20 08:35:00|3133.81|3125.11|3133.72|3125.02|3133.81|3125.11|3133.32|3124.62|33
1642667710000|2022-01-20 08:35:10|3133.73|3125.03|3132.76|3124.06|3133.78|3125.08|3132.67|3123.97|35
1642667720000|2022-01-20 08:35:20|3132.7|3124|3132.84|3124.14|3132.87|3124.17|3132.54|3123.84|30
1642667730000|2022-01-20 08:35:30|3132.8|3124.1|3132.73|3124.03|3132.83|3124.13|3132.66|3123.96|24
1642667740000|2022-01-20 08:35:40|3132.72|3124.02|3132.74|3124.04|3132.79|3124.09|3132.53|3123.83|27
1642667750000|2022-01-20 08:35:50|3132.73|3124.03|3132.75|3124.05|3132.79|3124.09|3132.65|3123.95|26
1642667760000|2022-01-20 08:36:00|3132.77|3124.07|3133.15|3124.45|3133.24|3124.54|3132.58|3123.88|32
1642667770000|2022-01-20 08:36:10|3133.14|3124.44|3134.12|3125.42|3134.12|3125.42|3133.14|3124.44|24
1642667780000|2022-01-20 08:36:20|3134.08|3125.38|3133.41|3124.71|3134.08|3125.38|3133.34|3124.64|23
1642667790000|2022-01-20 08:36:30|3133.38|3124.68|3132.84|3124.14|3133.38|3124.68|3132.73|3124.03|18
1642667800000|2022-01-20 08:36:40|3132.83|3124.13|3133.94|3125.24|3133.94|3125.24|3132.8|3124.1|27
1642667810000|2022-01-20 08:36:50|3134.08|3125.38|3133.74|3125.04|3134.08|3125.38|3133.74|3125.04|20
1642667820000|2022-01-20 08:37:00|3133.86|3125.16|3133.59|3124.89|3133.92|3125.22|3133.59|3124.89|16
1642667830000|2022-01-20 08:37:10|3133.58|3124.88|3133.55|3124.85|3134.06|3125.36|3133.46|3124.76|24
1642667840000|2022-01-20 08:37:20|3133.57|3124.87|3133.5|3124.8|3134.23|3125.53|3133.05|3124.35|32
1642667850000|2022-01-20 08:37:30|3133.56|3124.86|3133.99|3125.29|3134.18|3125.48|3133.46|3124.76|27
1642667860000|2022-01-20 08:37:40|3134.02|3125.32|3134.69|3125.99|3134.82|3126.12|3133.94|3125.24|37
1642667870000|2022-01-20 08:37:50|3134.33|3125.63|3134.64|3125.94|3134.69|3125.99|3134.26|3125.56|32
1642667880000|2022-01-20 08:38:00|3134.32|3125.62|3134.1|3125.4|3134.55|3125.85|3133.89|3125.19|32
1642667890000|2022-01-20 08:38:10|3133.99|3125.29|3133.78|3125.08|3134.05|3125.35|3133.31|3124.61|31
1642667900000|2022-01-20 08:38:20|3133.24|3124.54|3133.26|3124.56|3133.34|3124.64|3132.99|3124.29|26
1642667910000|2022-01-20 08:38:30|3133.38|3124.68|3132.95|3124.25|3133.38|3124.68|3132.85|3124.15|24
1642667920000|2022-01-20 08:38:40|3132.96|3124.26|3133.02|3124.32|3133.02|3124.32|3132.96|3124.26|8
1642667930000|2022-01-20 08:38:50|3133.03|3124.33|3133.24|3124.54|3133.37|3124.67|3133.03|3124.33|19
1642667940000|2022-01-20 08:39:00|3133.19|3124.49|3133.16|3124.46|3133.67|3124.97|3133.16|3124.46|23
1642667950000|2022-01-20 08:39:10|3133.13|3124.43|3132.49|3123.79|3133.13|3124.43|3132.22|3123.52|25
1642667960000|2022-01-20 08:39:20|3132.7|3124|3132.63|3123.93|3132.7|3124|3132.25|3123.55|22
1642667970000|2022-01-20 08:39:30|3132.62|3123.92|3132.53|3123.83|3132.63|3123.93|3132.36|3123.66|31
1642667980000|2022-01-20 08:39:40|3132.52|3123.82|3132.68|3123.98|3132.76|3124.06|3132.38|3123.68|33
1642667990000|2022-01-20 08:39:50|3132.72|3124.02|3132.33|3123.63|3132.72|3124.02|3131.77|3123.07|30
1642668000000|2022-01-20 08:40:00|3132.26|3123.56|3131.61|3122.91|3132.84|3124.14|3131.54|3122.84|28
1642668010000|2022-01-20 08:40:10|3131.54|3122.84|3131.89|3123.19|3132.38|3123.68|3131.54|3122.84|26
1642668020000|2022-01-20 08:40:20|3131.93|3123.23|3132.69|3123.99|3132.96|3124.26|3131.84|3123.14|36
1642668030000|2022-01-20 08:40:30|3132.8|3124.1|3132.75|3124.05|3132.97|3124.27|3132.12|3123.42|35
1642668040000|2022-01-20 08:40:40|3132.72|3124.02|3133.09|3124.39|3133.09|3124.39|3132.36|3123.66|34
1642668050000|2022-01-20 08:40:50|3133.21|3124.51|3133.17|3124.47|3133.36|3124.66|3132.89|3124.19|36
1642668060000|2022-01-20 08:41:00|3133.18|3124.48|3133.13|3124.43|3133.41|3124.71|3133.1|3124.4|31
1642668070000|2022-01-20 08:41:10|3133.17|3124.47|3132.64|3123.94|3133.48|3124.78|3132.63|3123.93|36
1642668080000|2022-01-20 08:41:20|3132.63|3123.93|3132.65|3123.95|3132.73|3124.03|3132.6|3123.9|30
1642668090000|2022-01-20 08:41:30|3132.67|3123.97|3132.77|3124.07|3132.79|3124.09|3132.6|3123.9|33
1642668100000|2022-01-20 08:41:40|3132.83|3124.13|3132.7|3124|3132.86|3124.16|3132.64|3123.94|29
1642668110000|2022-01-20 08:41:50|3132.69|3123.99|3132.68|3123.98|3132.7|3124|3132.22|3123.52|28
1642668120000|2022-01-20 08:42:00|3132.66|3123.96|3131.08|3122.38|3132.66|3123.96|3130.82|3122.12|33
1642668130000|2022-01-20 08:42:10|3131.02|3122.32|3131.46|3122.76|3131.47|3122.77|3130.88|3122.18|14
1642668140000|2022-01-20 08:42:20|3130.73|3122.03|3130.21|3121.51|3130.74|3122.04|3130.03|3121.33|31
1642668150000|2022-01-20 08:42:30|3130.22|3121.52|3130.32|3121.62|3130.94|3122.24|3130.15|3121.45|23
1642668160000|2022-01-20 08:42:40|3130.49|3121.79|3130.77|3122.07|3130.79|3122.09|3130.25|3121.55|24
1642668170000|2022-01-20 08:42:50|3130.76|3122.06|3131.26|3122.56|3131.31|3122.61|3130.71|3122.01|29
1642668180000|2022-01-20 08:43:00|3131.27|3122.57|3131.46|3122.76|3131.46|3122.76|3130.88|3122.18|26
1642668190000|2022-01-20 08:43:10|3130.93|3122.23|3128.52|3119.82|3130.93|3122.23|3128.52|3119.82|24
1642668200000|2022-01-20 08:43:20|3128.6|3119.9|3129.32|3120.62|3129.32|3120.62|3127.98|3119.28|32
1642668210000|2022-01-20 08:43:30|3129.21|3120.51|3128.74|3120.04|3129.35|3120.65|3128.73|3120.03|34
1642668220000|2022-01-20 08:43:40|3129.03|3120.33|3129.3|3120.6|3129.44|3120.74|3128.68|3119.98|16
1642668230000|2022-01-20 08:43:50|3129.28|3120.58|3129.21|3120.51|3129.57|3120.87|3129.21|3120.51|18
1642668240000|2022-01-20 08:44:00|3129.22|3120.52|3129.57|3120.87|3129.59|3120.89|3129.21|3120.51|35
1642668250000|2022-01-20 08:44:10|3129.59|3120.89|3129.54|3120.84|3129.59|3120.89|3129.05|3120.35|25
1642668260000|2022-01-20 08:44:20|3129.39|3120.69|3129.62|3120.92|3129.62|3120.92|3129|3120.3|35
1642668270000|2022-01-20 08:44:30|3129.55|3120.85|3129.57|3120.87|3129.83|3121.13|3129.31|3120.61|36
1642668280000|2022-01-20 08:44:40|3129.53|3120.83|3129.19|3120.49|3129.86|3121.16|3129.16|3120.46|34
1642668290000|2022-01-20 08:44:50|3129.26|3120.56|3129.82|3121.12|3130.15|3121.45|3129.12|3120.42|36
1642668300000|2022-01-20 08:45:00|3130|3121.3|3130.1|3121.4|3130.1|3121.4|3129.45|3120.75|33
1642668310000|2022-01-20 08:45:10|3130.02|3121.32|3129.57|3120.87|3130.17|3121.47|3129.5|3120.8|35
1642668320000|2022-01-20 08:45:20|3130.04|3121.34|3129.74|3121.04|3130.34|3121.64|3129.62|3120.92|35
1642668330000|2022-01-20 08:45:30|3129.73|3121.03|3129.98|3121.28|3129.98|3121.28|3129.49|3120.79|25
1642668340000|2022-01-20 08:45:40|3129.92|3121.22|3130.04|3121.34|3130.04|3121.34|3129.74|3121.04|17
1642668350000|2022-01-20 08:45:50|3130.05|3121.35|3130.04|3121.34|3130.15|3121.45|3129.69|3120.99|26
1642668360000|2022-01-20 08:46:00|3130.08|3121.38|3129.82|3121.12|3130.25|3121.55|3129.77|3121.07|29
1642668370000|2022-01-20 08:46:10|3129.85|3121.15|3129.25|3120.55|3129.85|3121.15|3129.08|3120.38|28
1642668380000|2022-01-20 08:46:20|3129.24|3120.54|3129.39|3120.69|3129.52|3120.82|3129.07|3120.37|20
1642668390000|2022-01-20 08:46:30|3129.61|3120.91|3129.37|3120.67|3129.67|3120.97|3129.08|3120.38|32
1642668400000|2022-01-20 08:46:40|3129.54|3120.84|3129.27|3120.57|3129.6|3120.9|3129.13|3120.43|29
1642668410000|2022-01-20 08:46:50|3129.47|3120.77|3129.47|3120.77|3129.56|3120.86|3129.36|3120.66|29
1642668420000|2022-01-20 08:47:00|3129.39|3120.69|3129.43|3120.73|3129.56|3120.86|3129.22|3120.52|26
1642668430000|2022-01-20 08:47:10|3129.49|3120.79|3129.53|3120.83|3129.53|3120.83|3129.4|3120.7|19
1642668440000|2022-01-20 08:47:20|3129.41|3120.71|3130.05|3121.35|3130.05|3121.35|3129.28|3120.58|32
1642668450000|2022-01-20 08:47:30|3130.07|3121.37|3130.03|3121.33|3130.22|3121.52|3129.81|3121.11|33
1642668460000|2022-01-20 08:47:40|3130.01|3121.31|3129.91|3121.21|3130.03|3121.33|3129.51|3120.81|36
1642668470000|2022-01-20 08:47:50|3129.87|3121.17|3129.43|3120.73|3130|3121.3|3129.37|3120.67|28
1642668480000|2022-01-20 08:48:00|3129.39|3120.69|3129.38|3120.68|3129.47|3120.77|3129.34|3120.64|26
1642668490000|2022-01-20 08:48:10|3129.41|3120.71|3129.48|3120.78|3129.48|3120.78|3129.18|3120.48|25
1642668500000|2022-01-20 08:48:20|3129.36|3120.66|3129.37|3120.67|3129.37|3120.67|3129.29|3120.59|12
1642668510000|2022-01-20 08:48:30|3129.47|3120.77|3129.51|3120.81|3129.62|3120.92|3129.36|3120.66|33
1642668520000|2022-01-20 08:48:40|3129.5|3120.8|3129.84|3121.14|3129.97|3121.27|3129.5|3120.8|23
1642668530000|2022-01-20 08:48:50|3129.76|3121.06|3129.36|3120.66|3130.02|3121.32|3129.36|3120.66|24
1642668540000|2022-01-20 08:49:00|3129.28|3120.58|3129.5|3120.8|3129.94|3121.24|3129.27|3120.57|33
1642668550000|2022-01-20 08:49:10|3129.57|3120.87|3129.72|3121.02|3129.82|3121.12|3129.55|3120.85|31
1642668560000|2022-01-20 08:49:20|3129.75|3121.05|3129.62|3120.92|3129.78|3121.08|3129.4|3120.7|23
1642668570000|2022-01-20 08:49:30|3129.35|3120.65|3129.61|3120.91|3129.76|3121.06|3129.32|3120.62|23
1642668580000|2022-01-20 08:49:40|3129.66|3120.96|3129.54|3120.84|3129.71|3121.01|3129.32|3120.62|29
1642668590000|2022-01-20 08:49:50|3129.36|3120.66|3130.22|3121.52|3130.22|3121.52|3129.29|3120.59|18
1642668600000|2022-01-20 08:50:00|3130|3121.3|3129.58|3120.88|3130.21|3121.51|3129.49|3120.79|28
1642668610000|2022-01-20 08:50:10|3129.56|3120.86|3130.01|3121.31|3130.49|3121.79|3129.55|3120.85|29
1642668620000|2022-01-20 08:50:20|3129.92|3121.22|3131.02|3122.32|3132.79|3124.09|3129.92|3121.22|31
1642668630000|2022-01-20 08:50:30|3131.12|3122.42|3130.43|3121.73|3131.31|3122.61|3130.14|3121.44|27
1642668640000|2022-01-20 08:50:40|3130.38|3121.68|3130.84|3122.14|3131.11|3122.41|3130.38|3121.68|31
1642668650000|2022-01-20 08:50:50|3130.92|3122.22|3132.2|3123.5|3132.45|3123.75|3130.81|3122.11|26
1642668660000|2022-01-20 08:51:00|3132.22|3123.52|3131.82|3123.12|3132.6|3123.9|3131.55|3122.85|31
1642668670000|2022-01-20 08:51:10|3131.84|3123.14|3131.58|3122.88|3131.84|3123.14|3131.03|3122.33|30
1642668680000|2022-01-20 08:51:20|3131.59|3122.89|3131.68|3122.98|3132.37|3123.67|3131.54|3122.84|31
1642668690000|2022-01-20 08:51:30|3131.88|3123.18|3132.26|3123.56|3132.39|3123.69|3131.49|3122.79|30
1642668700000|2022-01-20 08:51:40|3132.39|3123.69|3132.24|3123.54|3132.45|3123.75|3132.15|3123.45|24
1642668710000|2022-01-20 08:51:50|3132.4|3123.7|3132.4|3123.7|3132.51|3123.81|3132.17|3123.47|25
1642668720000|2022-01-20 08:52:00|3132.41|3123.71|3133.2|3124.5|3133.27|3124.57|3132.32|3123.62|21
1642668730000|2022-01-20 08:52:10|3133.3|3124.6|3133.15|3124.45|3133.89|3125.19|3133.06|3124.36|34
1642668740000|2022-01-20 08:52:20|3133.44|3124.74|3133.29|3124.59|3133.84|3125.14|3133.05|3124.35|22
1642668750000|2022-01-20 08:52:30|3133.81|3125.11|3133.31|3124.61|3133.81|3125.11|3133.1|3124.4|16
1642668760000|2022-01-20 08:52:40|3133.3|3124.6|3133.06|3124.36|3133.59|3124.89|3132.88|3124.18|23
1642668770000|2022-01-20 08:52:50|3132.88|3124.18|3132.6|3123.9|3133.38|3124.68|3132.32|3123.62|30
1642668780000|2022-01-20 08:53:00|3132.59|3123.89|3133.44|3124.74|3133.44|3124.74|3132.05|3123.35|25
1642668790000|2022-01-20 08:53:10|3133.47|3124.77|3133.12|3124.42|3133.84|3125.14|3132.74|3124.04|25
1642668800000|2022-01-20 08:53:20|3133.13|3124.43|3132.88|3124.18|3133.53|3124.83|3132.82|3124.12|34
1642668810000|2022-01-20 08:53:30|3132.87|3124.17|3133.29|3124.59|3133.71|3125.01|3132.52|3123.82|26
1642668820000|2022-01-20 08:53:40|3133.19|3124.49|3132.67|3123.97|3133.19|3124.49|3132.14|3123.44|27
1642668830000|2022-01-20 08:53:50|3132.69|3123.99|3132.68|3123.98|3132.71|3124.01|3132.62|3123.92|22
1642668840000|2022-01-20 08:54:00|3132.66|3123.96|3132.04|3123.34|3132.87|3124.17|3131.96|3123.26|30
1642668850000|2022-01-20 08:54:10|3131.99|3123.29|3131.93|3123.23|3132.3|3123.6|3131.92|3123.22|30
1642668860000|2022-01-20 08:54:20|3132.01|3123.31|3132.52|3123.82|3133.11|3124.41|3131.87|3123.17|34
1642668870000|2022-01-20 08:54:30|3133.12|3124.42|3133.44|3124.74|3133.49|3124.79|3132.69|3123.99|36
1642668880000|2022-01-20 08:54:40|3133.42|3124.72|3133.18|3124.48|3133.73|3125.03|3132.99|3124.29|32
1642668890000|2022-01-20 08:54:50|3133.14|3124.44|3132.87|3124.17|3133.26|3124.56|3132.38|3123.68|28
1642668900000|2022-01-20 08:55:00|3132.72|3124.02|3132.46|3123.76|3132.72|3124.02|3132|3123.3|28
1642668910000|2022-01-20 08:55:10|3132.4|3123.7|3132.51|3123.81|3132.71|3124.01|3132.4|3123.7|20
1642668920000|2022-01-20 08:55:20|3132.52|3123.82|3132.53|3123.83|3132.7|3124|3132.45|3123.75|30
1642668930000|2022-01-20 08:55:30|3132.51|3123.81|3132.57|3123.87|3132.6|3123.9|3132.26|3123.56|20
1642668940000|2022-01-20 08:55:40|3132.58|3123.88|3132.73|3124.03|3132.78|3124.08|3132.19|3123.49|24
1642668950000|2022-01-20 08:55:50|3132.77|3124.07|3132.55|3123.85|3132.77|3124.07|3132.5|3123.8|21
1642668960000|2022-01-20 08:56:00|3132.94|3124.24|3133.03|3124.33|3133.03|3124.33|3132.12|3123.42|30
1642668970000|2022-01-20 08:56:10|3133|3124.3|3133.05|3124.35|3133.11|3124.41|3132.39|3123.69|39
1642668980000|2022-01-20 08:56:20|3132.94|3124.24|3132.95|3124.25|3133.13|3124.43|3132.03|3123.33|32
1642668990000|2022-01-20 08:56:30|3133.06|3124.36|3133.01|3124.31|3133.06|3124.36|3132.43|3123.73|39
1642669000000|2022-01-20 08:56:40|3133.03|3124.33|3132.56|3123.86|3133.13|3124.43|3132.25|3123.55|34
1642669010000|2022-01-20 08:56:50|3132.57|3123.87|3132.58|3123.88|3132.84|3124.14|3132.25|3123.55|29
1642669020000|2022-01-20 08:57:00|3132.65|3123.95|3132.85|3124.15|3133.4|3124.7|3132.42|3123.72|32
1642669030000|2022-01-20 08:57:10|3132.95|3124.25|3132.95|3124.25|3133.45|3124.75|3132.67|3123.97|27
1642669040000|2022-01-20 08:57:20|3132.94|3124.24|3133.14|3124.44|3133.83|3125.13|3132.94|3124.24|31
1642669050000|2022-01-20 08:57:30|3133.57|3124.87|3134.01|3125.31|3134.03|3125.33|3133.19|3124.49|26
1642669060000|2022-01-20 08:57:40|3134.03|3125.33|3133.37|3124.67|3134.03|3125.33|3133.35|3124.65|26
1642669070000|2022-01-20 08:57:50|3133.41|3124.71|3133.49|3124.79|3133.87|3125.17|3133|3124.3|31
1642669080000|2022-01-20 08:58:00|3133.56|3124.86|3133.62|3124.92|3133.71|3125.01|3133.56|3124.86|10
1642669090000|2022-01-20 08:58:10|3133.61|3124.91|3133.79|3125.09|3133.81|3125.11|3133.53|3124.83|17
1642669100000|2022-01-20 08:58:20|3133.76|3125.06|3134.06|3125.36|3134.19|3125.49|3133.76|3125.06|28
1642669110000|2022-01-20 08:58:30|3134.13|3125.43|3135.87|3127.17|3135.87|3127.17|3134.08|3125.38|29
1642669120000|2022-01-20 08:58:40|3135.86|3127.16|3136.63|3127.93|3136.63|3127.93|3135.84|3127.14|23
1642669130000|2022-01-20 08:58:50|3136.6|3127.9|3136.05|3127.35|3136.6|3127.9|3135.84|3127.14|22
1642669140000|2022-01-20 08:59:00|3136.27|3127.57|3135.93|3127.23|3136.8|3128.1|3135.57|3126.87|29
1642669150000|2022-01-20 08:59:10|3135.62|3126.92|3135.5|3126.8|3136.48|3127.78|3135.2|3126.5|28
1642669160000|2022-01-20 08:59:20|3135.71|3127.01|3135.96|3127.26|3136.03|3127.33|3134.96|3126.26|27
1642669170000|2022-01-20 08:59:30|3136.02|3127.32|3135.04|3126.34|3136.02|3127.32|3134.63|3125.93|35
1642669180000|2022-01-20 08:59:40|3135.39|3126.69|3135.33|3126.63|3135.51|3126.81|3135.04|3126.34|37
1642669190000|2022-01-20 08:59:50|3135.45|3126.75|3135.06|3126.36|3135.5|3126.8|3134.81|3126.11|25
1642669200000|2022-01-20 09:00:00|3135.04|3126.34|3135.08|3126.38|3135.08|3126.38|3134.49|3125.79|22
1642669210000|2022-01-20 09:00:10|3134.99|3126.29|3135.05|3126.35|3135.08|3126.38|3134.63|3125.93|18
1642669220000|2022-01-20 09:00:20|3134.87|3126.17|3134.43|3125.73|3134.87|3126.17|3134.19|3125.49|25
1642669230000|2022-01-20 09:00:30|3134.42|3125.72|3134.51|3125.81|3134.57|3125.87|3134.42|3125.72|18
1642669240000|2022-01-20 09:00:40|3134.45|3125.75|3134.46|3125.76|3134.46|3125.76|3133.92|3125.22|36
1642669250000|2022-01-20 09:00:50|3134.5|3125.8|3135.5|3126.8|3135.56|3126.86|3134.28|3125.58|20
1642669260000|2022-01-20 09:01:00|3135.42|3126.72|3135.94|3127.24|3135.94|3127.24|3135.31|3126.61|33
1642669270000|2022-01-20 09:01:10|3136.04|3127.34|3136.11|3127.41|3136.38|3127.68|3135.83|3127.13|32
1642669280000|2022-01-20 09:01:20|3136.14|3127.44|3136.22|3127.52|3136.68|3127.98|3136.14|3127.44|31
1642669290000|2022-01-20 09:01:30|3136.58|3127.88|3136.14|3127.44|3136.73|3128.03|3136.14|3127.44|29
1642669300000|2022-01-20 09:01:40|3136.35|3127.65|3136.93|3128.23|3137.32|3128.62|3136.15|3127.45|26
1642669310000|2022-01-20 09:01:50|3136.86|3128.16|3136.99|3128.29|3137.65|3128.95|3136.68|3127.98|30
1642669320000|2022-01-20 09:02:00|3137.23|3128.53|3136.64|3127.94|3137.23|3128.53|3136.24|3127.54|35
1642669330000|2022-01-20 09:02:10|3136.77|3128.07|3136.72|3128.02|3137.26|3128.56|3136.35|3127.65|34
1642669340000|2022-01-20 09:02:20|3136.79|3128.09|3135.25|3126.55|3137.1|3128.4|3135.25|3126.55|30
1642669350000|2022-01-20 09:02:30|3135.4|3126.7|3134.84|3126.14|3136.1|3127.4|3134.59|3125.89|29
1642669360000|2022-01-20 09:02:40|3134.8|3126.1|3134.61|3125.91|3135.21|3126.51|3134.22|3125.52|35
1642669370000|2022-01-20 09:02:50|3134.87|3126.17|3134.9|3126.2|3135.09|3126.39|3133.71|3125.01|36
1642669380000|2022-01-20 09:03:00|3135.03|3126.33|3134.58|3125.88|3135.08|3126.38|3134.47|3125.77|32
1642669390000|2022-01-20 09:03:10|3134.6|3125.9|3133.94|3125.24|3134.78|3126.08|3133.47|3124.77|31
1642669400000|2022-01-20 09:03:20|3133.81|3125.11|3133.46|3124.76|3134.1|3125.4|3132.99|3124.29|29
1642669410000|2022-01-20 09:03:30|3133.44|3124.74|3133.03|3124.33|3133.93|3125.23|3132.83|3124.13|32
1642669420000|2022-01-20 09:03:40|3133.05|3124.35|3133.85|3125.15|3133.85|3125.15|3132.93|3124.23|31
1642669430000|2022-01-20 09:03:50|3133.45|3124.75|3133.52|3124.82|3133.75|3125.05|3132.92|3124.22|33
1642669440000|2022-01-20 09:04:00|3132.98|3124.28|3131.76|3123.06|3133.62|3124.92|3131.76|3123.06|24
1642669450000|2022-01-20 09:04:10|3132.06|3123.36|3131.12|3122.42|3132.59|3123.89|3130.73|3122.03|36
1642669460000|2022-01-20 09:04:20|3131.78|3123.08|3131.88|3123.18|3131.88|3123.18|3130.74|3122.04|28
1642669470000|2022-01-20 09:04:30|3131.78|3123.08|3131.33|3122.63|3132.15|3123.45|3130.57|3121.87|29
1642669480000|2022-01-20 09:04:40|3131.38|3122.68|3130.7|3122|3131.39|3122.69|3130.14|3121.44|34
1642669490000|2022-01-20 09:04:50|3130.72|3122.02|3130.25|3121.55|3130.9|3122.2|3129.84|3121.14|37
1642669500000|2022-01-20 09:05:00|3129.96|3121.26|3129.37|3120.67|3130.64|3121.94|3129.12|3120.42|36
1642669510000|2022-01-20 09:05:10|3129.36|3120.66|3129.14|3120.44|3129.94|3121.24|3128.89|3120.19|34
1642669520000|2022-01-20 09:05:20|3129.13|3120.43|3130.42|3121.72|3130.64|3121.94|3129.1|3120.4|34
1642669530000|2022-01-20 09:05:30|3130.14|3121.44|3129.78|3121.08|3130.66|3121.96|3129.78|3121.08|31
1642669540000|2022-01-20 09:05:40|3129.82|3121.12|3132.2|3123.5|3132.37|3123.67|3129.78|3121.08|33
1642669550000|2022-01-20 09:05:50|3132.21|3123.51|3131.75|3123.05|3132.21|3123.51|3131.65|3122.95|26
1642669560000|2022-01-20 09:06:00|3131.91|3123.21|3131.42|3122.72|3131.98|3123.28|3131.03|3122.33|34
1642669570000|2022-01-20 09:06:10|3131.61|3122.91|3131.8|3123.1|3131.91|3123.21|3130.57|3121.87|27
1642669580000|2022-01-20 09:06:20|3131.53|3122.83|3131.6|3122.9|3132.06|3123.36|3131.46|3122.76|31
1642669590000|2022-01-20 09:06:30|3131.7|3123|3131.12|3122.42|3131.7|3123|3131.12|3122.42|18
1642669600000|2022-01-20 09:06:40|3131.11|3122.41|3130.53|3121.83|3131.43|3122.73|3130.5|3121.8|30
1642669610000|2022-01-20 09:06:50|3130.54|3121.84|3130.52|3121.82|3130.73|3122.03|3130.07|3121.37|29
1642669620000|2022-01-20 09:07:00|3130.54|3121.84|3130.53|3121.83|3130.73|3122.03|3130.22|3121.52|28
1642669630000|2022-01-20 09:07:10|3130.52|3121.82|3130.52|3121.82|3130.73|3122.03|3130.26|3121.56|30
1642669640000|2022-01-20 09:07:20|3130.44|3121.74|3129.38|3120.68|3130.63|3121.93|3129.16|3120.46|32
1642669650000|2022-01-20 09:07:30|3129.24|3120.54|3128.31|3119.61|3129.55|3120.85|3128.3|3119.6|37
1642669660000|2022-01-20 09:07:40|3128.75|3120.05|3128.75|3120.05|3129.18|3120.48|3127.96|3119.26|33
1642669670000|2022-01-20 09:07:50|3128.52|3119.82|3128.42|3119.72|3128.76|3120.06|3127.39|3118.69|34
1642669680000|2022-01-20 09:08:00|3127.51|3118.81|3128.15|3119.45|3128.41|3119.71|3127.51|3118.81|36
1642669690000|2022-01-20 09:08:10|3128.29|3119.59|3128.12|3119.42|3128.5|3119.8|3127.76|3119.06|30
1642669700000|2022-01-20 09:08:20|3128.11|3119.41|3127.56|3118.86|3128.11|3119.41|3127.17|3118.47|25
1642669710000|2022-01-20 09:08:30|3127.71|3119.01|3128.04|3119.34|3128.31|3119.61|3127.55|3118.85|33
1642669720000|2022-01-20 09:08:40|3128.09|3119.39|3128.7|3120|3128.97|3120.27|3127.8|3119.1|26
1642669730000|2022-01-20 09:08:50|3128.61|3119.91|3127.7|3119|3129.32|3120.62|3127.13|3118.43|39
1642669740000|2022-01-20 09:09:00|3127.85|3119.15|3127.81|3119.11|3128.6|3119.9|3127.73|3119.03|31
1642669750000|2022-01-20 09:09:10|3127.82|3119.12|3126.36|3117.66|3128.34|3119.64|3126.36|3117.66|30
1642669760000|2022-01-20 09:09:20|3126.33|3117.63|3126.21|3117.51|3127.1|3118.4|3125.84|3117.14|33
1642669770000|2022-01-20 09:09:30|3126.05|3117.35|3126.06|3117.36|3127.02|3118.32|3126.04|3117.34|37
1642669780000|2022-01-20 09:09:40|3126.64|3117.94|3126.44|3117.74|3126.64|3117.94|3125.96|3117.26|31
1642669790000|2022-01-20 09:09:50|3126.17|3117.47|3126.44|3117.74|3126.61|3117.91|3125.93|3117.23|29
1642669800000|2022-01-20 09:10:00|3126.24|3117.54|3125.59|3116.89|3126.29|3117.59|3125.5|3116.8|32
1642669810000|2022-01-20 09:10:10|3125.54|3116.84|3125.39|3116.69|3125.7|3117|3125.39|3116.69|34
1642669820000|2022-01-20 09:10:20|3125.36|3116.66|3125.48|3116.78|3125.65|3116.95|3125.36|3116.66|30
1642669830000|2022-01-20 09:10:30|3125.47|3116.77|3125.47|3116.77|3125.5|3116.8|3125.18|3116.48|28
1642669840000|2022-01-20 09:10:40|3125.55|3116.85|3125.15|3116.45|3125.55|3116.85|3125.02|3116.32|34
1642669850000|2022-01-20 09:10:50|3125|3116.3|3125|3116.3|3125.27|3116.57|3125|3116.3|35
1642669860000|2022-01-20 09:11:00|3124.97|3116.27|3125.09|3116.39|3125.39|3116.69|3124.97|3116.27|37
1642669870000|2022-01-20 09:11:10|3125.1|3116.4|3125.31|3116.61|3125.73|3117.03|3125.1|3116.4|35
1642669880000|2022-01-20 09:11:20|3125.3|3116.6|3125.63|3116.93|3125.93|3117.23|3125.26|3116.56|32
1642669890000|2022-01-20 09:11:30|3125.59|3116.89|3125.64|3116.94|3125.76|3117.06|3125.34|3116.64|35
1642669900000|2022-01-20 09:11:40|3125.62|3116.92|3125.62|3116.92|3126.18|3117.48|3125.6|3116.9|30
1642669910000|2022-01-20 09:11:50|3125.82|3117.12|3125.56|3116.86|3125.84|3117.14|3125.54|3116.84|22
1642669920000|2022-01-20 09:12:00|3125.6|3116.9|3126.05|3117.35|3126.07|3117.37|3125.5|3116.8|27
1642669930000|2022-01-20 09:12:10|3126.18|3117.48|3126.13|3117.43|3126.63|3117.93|3125.58|3116.88|31
1642669940000|2022-01-20 09:12:20|3126.21|3117.51|3126.33|3117.63|3126.38|3117.68|3125.55|3116.85|28
1642669950000|2022-01-20 09:12:30|3126.1|3117.4|3126.08|3117.38|3126.45|3117.75|3125.75|3117.05|34
1642669960000|2022-01-20 09:12:40|3125.58|3116.88|3125.51|3116.81|3126.45|3117.75|3125.51|3116.81|28
1642669970000|2022-01-20 09:12:50|3125.86|3117.16|3125.59|3116.89|3126.03|3117.33|3125.34|3116.64|31
1642669980000|2022-01-20 09:13:00|3125.56|3116.86|3125.66|3116.96|3125.66|3116.96|3125.41|3116.71|20
1642669990000|2022-01-20 09:13:10|3125.67|3116.97|3125.68|3116.98|3125.84|3117.14|3125.67|3116.97|12
1642670000000|2022-01-20 09:13:20|3125.74|3117.04|3125.64|3116.94|3125.74|3117.04|3125.63|3116.93|22
1642670010000|2022-01-20 09:13:30|3125.66|3116.96|3126.01|3117.31|3126.13|3117.43|3125.66|3116.96|29
1642670020000|2022-01-20 09:13:40|3126|3117.3|3126.63|3117.93|3127.08|3118.38|3126|3117.3|32
1642670030000|2022-01-20 09:13:50|3126.54|3117.84|3127.07|3118.37|3127.43|3118.73|3126.11|3117.41|35
1642670040000|2022-01-20 09:14:00|3127.18|3118.48|3126.99|3118.29|3127.18|3118.48|3126.39|3117.69|34
1642670050000|2022-01-20 09:14:10|3127.24|3118.54|3127.97|3119.27|3128.12|3119.42|3127.02|3118.32|31
1642670060000|2022-01-20 09:14:20|3127.38|3118.68|3127.25|3118.55|3127.4|3118.7|3126.76|3118.06|32
1642670070000|2022-01-20 09:14:30|3127|3118.3|3127.42|3118.72|3127.6|3118.9|3126.88|3118.18|37
1642670080000|2022-01-20 09:14:40|3127.4|3118.7|3126.92|3118.22|3127.5|3118.8|3126.88|3118.18|33
1642670090000|2022-01-20 09:14:50|3127.02|3118.32|3126.68|3117.98|3127.03|3118.33|3126.68|3117.98|24
1642670100000|2022-01-20 09:15:00|3126.66|3117.96|3126.91|3118.21|3127.01|3118.31|3126.46|3117.76|33
1642670110000|2022-01-20 09:15:10|3126.95|3118.25|3127.14|3118.44|3127.24|3118.54|3126.89|3118.19|33
1642670120000|2022-01-20 09:15:20|3127.12|3118.42|3127.12|3118.42|3127.18|3118.48|3127.08|3118.38|19
1642670130000|2022-01-20 09:15:30|3127.04|3118.34|3127.14|3118.44|3127.17|3118.47|3126.87|3118.17|26
1642670140000|2022-01-20 09:15:40|3127.16|3118.46|3126.83|3118.13|3127.44|3118.74|3126.62|3117.92|27
1642670150000|2022-01-20 09:15:50|3126.77|3118.07|3126.8|3118.1|3127.14|3118.44|3126.76|3118.06|26
1642670160000|2022-01-20 09:16:00|3126.88|3118.18|3125.89|3117.19|3126.93|3118.23|3125.83|3117.13|33
1642670170000|2022-01-20 09:16:10|3125.91|3117.21|3126.06|3117.36|3126.42|3117.72|3125.81|3117.11|24
1642670180000|2022-01-20 09:16:20|3126.02|3117.32|3126.19|3117.49|3126.23|3117.53|3125.75|3117.05|26
1642670190000|2022-01-20 09:16:30|3126.03|3117.33|3126.19|3117.49|3126.35|3117.65|3126.03|3117.33|29
1642670200000|2022-01-20 09:16:40|3126.21|3117.51|3126.27|3117.57|3126.33|3117.63|3126.16|3117.46|27
1642670210000|2022-01-20 09:16:50|3126.26|3117.56|3125.99|3117.29|3126.37|3117.67|3125.97|3117.27|19
1642670220000|2022-01-20 09:17:00|3126.12|3117.42|3125.29|3116.59|3126.47|3117.77|3124.97|3116.27|29
1642670230000|2022-01-20 09:17:10|3125.19|3116.49|3125.59|3116.89|3125.59|3116.89|3124.73|3116.03|26
1642670240000|2022-01-20 09:17:20|3125.18|3116.48|3125.31|3116.61|3125.73|3117.03|3125.18|3116.48|31
1642670250000|2022-01-20 09:17:30|3125.42|3116.72|3125.44|3116.74|3125.52|3116.82|3125.32|3116.62|28
1642670260000|2022-01-20 09:17:40|3125.46|3116.76|3125.82|3117.12|3125.94|3117.24|3125.46|3116.76|27
1642670270000|2022-01-20 09:17:50|3125.83|3117.13|3126.24|3117.54|3126.28|3117.58|3125.82|3117.12|25
1642670280000|2022-01-20 09:18:00|3126.22|3117.52|3126.13|3117.43|3126.22|3117.52|3125.96|3117.26|26
1642670290000|2022-01-20 09:18:10|3126.12|3117.42|3125.83|3117.13|3126.12|3117.42|3125.8|3117.1|23
1642670300000|2022-01-20 09:18:20|3125.87|3117.17|3126.07|3117.37|3126.07|3117.37|3125.8|3117.1|17
1642670310000|2022-01-20 09:18:30|3125.9|3117.2|3125.81|3117.11|3126.16|3117.46|3125.62|3116.92|22
1642670320000|2022-01-20 09:18:40|3125.83|3117.13|3125.44|3116.74|3125.99|3117.29|3125.44|3116.74|33
1642670330000|2022-01-20 09:18:50|3125.43|3116.73|3125.28|3116.58|3125.51|3116.81|3125.17|3116.47|19
1642670340000|2022-01-20 09:19:00|3125.21|3116.51|3125.2|3116.5|3125.28|3116.58|3124.99|3116.29|20
1642670350000|2022-01-20 09:19:10|3125.17|3116.47|3125.15|3116.45|3125.17|3116.47|3124.74|3116.04|33
1642670360000|2022-01-20 09:19:20|3125.14|3116.44|3125.41|3116.71|3125.85|3117.15|3125.01|3116.31|23
1642670370000|2022-01-20 09:19:30|3125.71|3117.01|3125.8|3117.1|3125.93|3117.23|3124.93|3116.23|37
1642670380000|2022-01-20 09:19:40|3125.64|3116.94|3125.91|3117.21|3126.14|3117.44|3125.32|3116.62|30
1642670390000|2022-01-20 09:19:50|3126.06|3117.36|3125.67|3116.97|3126.06|3117.36|3125.47|3116.77|24
1642670400000|2022-01-20 09:20:00|3125.7|3117|3125.65|3116.95|3125.88|3117.18|3125.52|3116.82|28
1642670410000|2022-01-20 09:20:10|3125.43|3116.73|3125.82|3117.12|3125.88|3117.18|3125.39|3116.69|25
1642670420000|2022-01-20 09:20:20|3125.81|3117.11|3125.9|3117.2|3125.9|3117.2|3125.62|3116.92|11
1642670430000|2022-01-20 09:20:30|3125.87|3117.17|3126.22|3117.52|3126.37|3117.67|3125.87|3117.17|22
1642670440000|2022-01-20 09:20:40|3126.17|3117.47|3125.94|3117.24|3126.2|3117.5|3125.78|3117.08|22
1642670450000|2022-01-20 09:20:50|3126.07|3117.37|3126.01|3117.31|3126.26|3117.56|3125.91|3117.21|24
1642670460000|2022-01-20 09:21:00|3126.02|3117.32|3125.92|3117.22|3126.2|3117.5|3125.85|3117.15|33
1642670470000|2022-01-20 09:21:10|3125.91|3117.21|3125.37|3116.67|3126.08|3117.38|3125.37|3116.67|29
1642670480000|2022-01-20 09:21:20|3125.27|3116.57|3125.72|3117.02|3125.93|3117.23|3125.25|3116.55|32
1642670490000|2022-01-20 09:21:30|3125.53|3116.83|3125.81|3117.11|3125.86|3117.16|3125.53|3116.83|20
1642670500000|2022-01-20 09:21:40|3125.83|3117.13|3125.6|3116.9|3125.96|3117.26|3125.58|3116.88|22
1642670510000|2022-01-20 09:21:50|3126.02|3117.32|3126|3117.3|3126.04|3117.34|3125.5|3116.8|11
1642670520000|2022-01-20 09:22:00|3125.78|3117.08|3125.58|3116.88|3126.08|3117.38|3125.13|3116.43|31
1642670530000|2022-01-20 09:22:10|3125.23|3116.53|3125.56|3116.86|3125.9|3117.2|3125.16|3116.46|35
1642670540000|2022-01-20 09:22:20|3125.17|3116.47|3124.87|3116.17|3126.28|3117.58|3124.87|3116.17|26
1642670550000|2022-01-20 09:22:30|3124.86|3116.16|3124.91|3116.21|3125.14|3116.44|3124.86|3116.16|28
1642670560000|2022-01-20 09:22:40|3124.9|3116.2|3124.79|3116.09|3124.97|3116.27|3124.79|3116.09|10
1642670570000|2022-01-20 09:22:50|3124.73|3116.03|3123.9|3115.2|3124.87|3116.17|3123.15|3114.45|19
1642670580000|2022-01-20 09:23:00|3123.7|3115|3123.12|3114.42|3123.94|3115.24|3123.02|3114.32|19
1642670590000|2022-01-20 09:23:10|3123.07|3114.37|3123.15|3114.45|3123.36|3114.66|3122.45|3113.75|28
1642670600000|2022-01-20 09:23:20|3122.84|3114.14|3123.37|3114.67|3123.53|3114.83|3122.53|3113.83|35
1642670610000|2022-01-20 09:23:30|3123.24|3114.54|3124.13|3115.43|3124.13|3115.43|3122.78|3114.08|34
1642670620000|2022-01-20 09:23:40|3123.83|3115.13|3123.57|3114.87|3124.07|3115.37|3123.15|3114.45|35
1642670630000|2022-01-20 09:23:50|3123.52|3114.82|3124.1|3115.4|3124.2|3115.5|3123.52|3114.82|37
1642670640000|2022-01-20 09:24:00|3123.69|3114.99|3124.23|3115.53|3124.47|3115.77|3123.69|3114.99|34
1642670650000|2022-01-20 09:24:10|3124.22|3115.52|3126.15|3117.45|3126.15|3117.45|3124.16|3115.46|35
1642670660000|2022-01-20 09:24:20|3125.95|3117.25|3128.04|3119.34|3128.04|3119.34|3125.81|3117.11|36
1642670670000|2022-01-20 09:24:30|3127.68|3118.98|3127.9|3119.2|3128.09|3119.39|3127.29|3118.59|37
1642670680000|2022-01-20 09:24:40|3127.89|3119.19|3128.36|3119.66|3128.42|3119.72|3127.45|3118.75|35
1642670690000|2022-01-20 09:24:50|3127.94|3119.24|3130.1|3121.4|3130.62|3121.92|3127.85|3119.15|37
1642670700000|2022-01-20 09:25:00|3130.75|3122.05|3131.22|3122.52|3131.89|3123.19|3130.54|3121.84|32
1642670710000|2022-01-20 09:25:10|3131.21|3122.51|3130.66|3121.96|3131.21|3122.51|3130.16|3121.46|34
1642670720000|2022-01-20 09:25:20|3130.17|3121.47|3129.46|3120.76|3130.71|3122.01|3128.71|3120.01|34
1642670730000|2022-01-20 09:25:30|3129.2|3120.5|3129.65|3120.95|3129.96|3121.26|3129.2|3120.5|32
1642670740000|2022-01-20 09:25:40|3129.5|3120.8|3129.86|3121.16|3129.91|3121.21|3129.45|3120.75|30
1642670750000|2022-01-20 09:25:50|3129.75|3121.05|3130.45|3121.75|3130.45|3121.75|3129.75|3121.05|23
1642670760000|2022-01-20 09:26:00|3130.53|3121.83|3131.01|3122.31|3131.09|3122.39|3130.43|3121.73|30
1642670770000|2022-01-20 09:26:10|3131.04|3122.34|3131.02|3122.32|3131.3|3122.6|3131|3122.3|34
1642670780000|2022-01-20 09:26:20|3131.04|3122.34|3131.22|3122.52|3131.47|3122.77|3131.04|3122.34|15
1642670790000|2022-01-20 09:26:30|3131.27|3122.57|3131.38|3122.68|3131.49|3122.79|3131.05|3122.35|29
1642670800000|2022-01-20 09:26:40|3131.18|3122.48|3131.97|3123.27|3131.97|3123.27|3131.06|3122.36|33
1642670810000|2022-01-20 09:26:50|3132|3123.3|3132.75|3124.05|3132.83|3124.13|3131.93|3123.23|35
1642670820000|2022-01-20 09:27:00|3132.17|3123.47|3132.91|3124.21|3132.93|3124.23|3132.17|3123.47|37
1642670830000|2022-01-20 09:27:10|3132.5|3123.8|3133.02|3124.32|3133.02|3124.32|3132.5|3123.8|28
1642670840000|2022-01-20 09:27:20|3132.22|3123.52|3133.35|3124.65|3133.56|3124.86|3132.17|3123.47|31
1642670850000|2022-01-20 09:27:30|3133.06|3124.36|3132.28|3123.58|3133.32|3124.62|3132.28|3123.58|33
1642670860000|2022-01-20 09:27:40|3132.11|3123.41|3132.14|3123.44|3132.86|3124.16|3131.76|3123.06|34
1642670870000|2022-01-20 09:27:50|3132.16|3123.46|3131.24|3122.54|3132.44|3123.74|3130.97|3122.27|31
1642670880000|2022-01-20 09:28:00|3131.17|3122.47|3130.5|3121.8|3131.71|3123.01|3130.33|3121.63|39
1642670890000|2022-01-20 09:28:10|3130.05|3121.35|3131.26|3122.56|3131.42|3122.72|3130.05|3121.35|30
1642670900000|2022-01-20 09:28:20|3130.88|3122.18|3131.37|3122.67|3131.59|3122.89|3130.75|3122.05|37
1642670910000|2022-01-20 09:28:30|3131.38|3122.68|3130.94|3122.24|3131.38|3122.68|3130.62|3121.92|31
1642670920000|2022-01-20 09:28:40|3130.96|3122.26|3130.58|3121.88|3131.07|3122.37|3130.58|3121.88|32
1642670930000|2022-01-20 09:28:50|3130.6|3121.9|3130.74|3122.04|3130.74|3122.04|3130.5|3121.8|27
1642670940000|2022-01-20 09:29:00|3130.75|3122.05|3130.78|3122.08|3131.15|3122.45|3130.61|3121.91|21
1642670950000|2022-01-20 09:29:10|3130.87|3122.17|3130.78|3122.08|3130.99|3122.29|3130.78|3122.08|25
1642670960000|2022-01-20 09:29:20|3130.7|3122|3129.89|3121.19|3130.7|3122|3129.79|3121.09|30
1642670970000|2022-01-20 09:29:30|3129.9|3121.2|3130.07|3121.37|3130.3|3121.6|3129.9|3121.2|35
1642670980000|2022-01-20 09:29:40|3129.82|3121.12|3131.23|3122.53|3131.29|3122.59|3129.82|3121.12|26
1642670990000|2022-01-20 09:29:50|3131.22|3122.52|3131.47|3122.77|3131.8|3123.1|3131.22|3122.52|29
1642671000000|2022-01-20 09:30:00|3131.46|3122.76|3130.62|3121.92|3131.64|3122.94|3130.62|3121.92|30
1642671010000|2022-01-20 09:30:10|3130.72|3122.02|3130.79|3122.09|3131.25|3122.55|3130.71|3122.01|14
1642671020000|2022-01-20 09:30:20|3130.78|3122.08|3130.69|3121.99|3131.13|3122.43|3130.61|3121.91|19
1642671030000|2022-01-20 09:30:30|3130.61|3121.91|3130.74|3122.04|3130.79|3122.09|3130.48|3121.78|21
1642671040000|2022-01-20 09:30:40|3130.63|3121.93|3131.62|3122.92|3131.64|3122.94|3130.37|3121.67|34
1642671050000|2022-01-20 09:30:50|3131.1|3122.4|3132.01|3123.31|3132.12|3123.42|3131.1|3122.4|29
1642671060000|2022-01-20 09:31:00|3131.97|3123.27|3132.16|3123.46|3132.34|3123.64|3131.95|3123.25|29
1642671070000|2022-01-20 09:31:10|3132.15|3123.45|3132.07|3123.37|3132.39|3123.69|3131.97|3123.27|36
1642671080000|2022-01-20 09:31:20|3132.11|3123.41|3132.03|3123.33|3132.12|3123.42|3131.77|3123.07|34
1642671090000|2022-01-20 09:31:30|3132.02|3123.32|3132.11|3123.41|3132.12|3123.42|3132.01|3123.31|14
1642671100000|2022-01-20 09:31:40|3132.1|3123.4|3131.7|3123|3132.11|3123.41|3131.29|3122.59|27
1642671110000|2022-01-20 09:31:50|3131.33|3122.63|3130.85|3122.15|3132.06|3123.36|3130.52|3121.82|24
1642671120000|2022-01-20 09:32:00|3130.95|3122.25|3130.48|3121.78|3130.95|3122.25|3129.79|3121.09|28
1642671130000|2022-01-20 09:32:10|3130.51|3121.81|3130.77|3122.07|3130.84|3122.14|3130.48|3121.78|26
1642671140000|2022-01-20 09:32:20|3130.7|3122|3130.69|3121.99|3131.36|3122.66|3130.65|3121.95|33
1642671150000|2022-01-20 09:32:30|3130.68|3121.98|3131.67|3122.97|3131.67|3122.97|3130.68|3121.98|37
1642671160000|2022-01-20 09:32:40|3131.82|3123.12|3132.42|3123.72|3133.37|3124.67|3131.68|3122.98|39
1642671170000|2022-01-20 09:32:50|3132.19|3123.49|3132.19|3123.49|3132.6|3123.9|3131.39|3122.69|33
1642671180000|2022-01-20 09:33:00|3132.25|3123.55|3132.9|3124.2|3133.02|3124.32|3131.95|3123.25|34
1642671190000|2022-01-20 09:33:10|3132.67|3123.97|3132.19|3123.49|3133.41|3124.71|3132.14|3123.44|33
1642671200000|2022-01-20 09:33:20|3131.89|3123.19|3132.14|3123.44|3132.44|3123.74|3131.68|3122.98|35
1642671210000|2022-01-20 09:33:30|3131.9|3123.2|3132.11|3123.41|3132.26|3123.56|3131.18|3122.48|30
1642671220000|2022-01-20 09:33:40|3132.26|3123.56|3131.5|3122.8|3132.26|3123.56|3131.46|3122.76|26
1642671230000|2022-01-20 09:33:50|3131.42|3122.72|3131.63|3122.93|3131.75|3123.05|3131.41|3122.71|33
1642671240000|2022-01-20 09:34:00|3131.65|3122.95|3131.4|3122.7|3131.66|3122.96|3131.08|3122.38|36
1642671250000|2022-01-20 09:34:10|3131.23|3122.53|3131.68|3122.98|3131.73|3123.03|3131.23|3122.53|33
1642671260000|2022-01-20 09:34:20|3131.79|3123.09|3132.76|3124.06|3132.81|3124.11|3131.68|3122.98|25
1642671270000|2022-01-20 09:34:30|3132.95|3124.25|3133.04|3124.34|3133.26|3124.56|3132.79|3124.09|24
1642671280000|2022-01-20 09:34:40|3133.01|3124.31|3133.32|3124.62|3133.72|3125.02|3132.96|3124.26|19
1642671290000|2022-01-20 09:34:50|3133.02|3124.32|3133.12|3124.42|3133.51|3124.81|3133.02|3124.32|24
1642671300000|2022-01-20 09:35:00|3133.08|3124.38|3133.02|3124.32|3133.34|3124.64|3132.32|3123.62|35
1642671310000|2022-01-20 09:35:10|3133.43|3124.73|3133.42|3124.72|3133.43|3124.73|3132.84|3124.14|33
1642671320000|2022-01-20 09:35:20|3133.38|3124.68|3133.73|3125.03|3133.78|3125.08|3133.27|3124.57|23
1642671330000|2022-01-20 09:35:30|3133.53|3124.83|3134.03|3125.33|3134.07|3125.37|3133.53|3124.83|32
1642671340000|2022-01-20 09:35:40|3133.73|3125.03|3134.18|3125.48|3134.18|3125.48|3133.44|3124.74|30
1642671350000|2022-01-20 09:35:50|3133.97|3125.27|3133.84|3125.14|3134.24|3125.54|3133.55|3124.85|21
1642671360000|2022-01-20 09:36:00|3133.82|3125.12|3133.7|3125|3134.11|3125.41|3133.32|3124.62|27
1642671370000|2022-01-20 09:36:10|3134.43|3125.73|3133.23|3124.53|3134.43|3125.73|3132.84|3124.14|29
1642671380000|2022-01-20 09:36:20|3133.15|3124.45|3133.84|3125.14|3133.97|3125.27|3133.15|3124.45|35
1642671390000|2022-01-20 09:36:30|3133.6|3124.9|3134.11|3125.41|3134.43|3125.73|3133.58|3124.88|33
1642671400000|2022-01-20 09:36:40|3134.2|3125.5|3135.47|3126.77|3135.48|3126.78|3133.8|3125.1|31
1642671410000|2022-01-20 09:36:50|3135.29|3126.59|3134.71|3126.01|3135.54|3126.84|3134.71|3126.01|25
1642671420000|2022-01-20 09:37:00|3134.7|3126|3135.05|3126.35|3135.05|3126.35|3134.7|3126|12
1642671430000|2022-01-20 09:37:10|3135.06|3126.36|3135.14|3126.44|3135.21|3126.51|3135.06|3126.36|17
1642671440000|2022-01-20 09:37:20|3135.12|3126.42|3135.55|3126.85|3135.55|3126.85|3134.91|3126.21|28
1642671450000|2022-01-20 09:37:30|3135.57|3126.87|3136.23|3127.53|3136.26|3127.56|3135.33|3126.63|24
1642671460000|2022-01-20 09:37:40|3136.25|3127.55|3136.99|3128.29|3136.99|3128.29|3136.25|3127.55|22
1642671470000|2022-01-20 09:37:50|3137.05|3128.35|3137.71|3129.01|3137.96|3129.26|3137.05|3128.35|33
1642671480000|2022-01-20 09:38:00|3137.7|3129|3137.61|3128.91|3137.99|3129.29|3137.06|3128.36|30
1642671490000|2022-01-20 09:38:10|3137.67|3128.97|3137.73|3129.03|3138.13|3129.43|3137.3|3128.6|29
1642671500000|2022-01-20 09:38:20|3137.67|3128.97|3136.67|3127.97|3138.43|3129.73|3136.51|3127.81|33
1642671510000|2022-01-20 09:38:30|3136.41|3127.71|3136.79|3128.09|3137.08|3128.38|3136.02|3127.32|33
1642671520000|2022-01-20 09:38:40|3136.57|3127.87|3137.21|3128.51|3137.5|3128.8|3136.53|3127.83|35
1642671530000|2022-01-20 09:38:50|3137.19|3128.49|3136.95|3128.25|3137.64|3128.94|3136.66|3127.96|34
1642671540000|2022-01-20 09:39:00|3137.19|3128.49|3137.59|3128.89|3137.63|3128.93|3136.8|3128.1|36
1642671550000|2022-01-20 09:39:10|3137.57|3128.87|3137.55|3128.85|3137.81|3129.11|3137.2|3128.5|31
1642671560000|2022-01-20 09:39:20|3137.7|3129|3142.12|3133.42|3143.15|3134.45|3137.33|3128.63|38
1642671570000|2022-01-20 09:39:30|3141.8|3133.1|3140.04|3131.34|3141.8|3133.1|3139.57|3130.87|39
1642671580000|2022-01-20 09:39:40|3140.54|3131.84|3140.5|3131.8|3141.19|3132.49|3139.23|3130.53|40
1642671590000|2022-01-20 09:39:50|3140.6|3131.9|3139.46|3130.76|3140.6|3131.9|3139.39|3130.69|32
1642671600000|2022-01-20 09:40:00|3139.37|3130.67|3139.98|3131.28|3140.23|3131.53|3139.31|3130.61|34
1642671610000|2022-01-20 09:40:10|3140.13|3131.43|3139.47|3130.77|3140.22|3131.52|3139.47|3130.77|36
1642671620000|2022-01-20 09:40:20|3139.55|3130.85|3139.34|3130.64|3139.73|3131.03|3138.59|3129.89|34
1642671630000|2022-01-20 09:40:30|3139.55|3130.85|3140.36|3131.66|3140.36|3131.66|3139.3|3130.6|34
1642671640000|2022-01-20 09:40:40|3140.52|3131.82|3141.32|3132.62|3141.46|3132.76|3140.48|3131.78|35
1642671650000|2022-01-20 09:40:50|3141.4|3132.7|3141.63|3132.93|3141.73|3133.03|3140.5|3131.8|33
1642671660000|2022-01-20 09:41:00|3141.61|3132.91|3141.38|3132.68|3141.96|3133.26|3141.06|3132.36|36
1642671670000|2022-01-20 09:41:10|3141.32|3132.62|3141.3|3132.6|3141.93|3133.23|3140.51|3131.81|37
1642671680000|2022-01-20 09:41:20|3141.06|3132.36|3140.55|3131.85|3141.25|3132.55|3140.42|3131.72|35
1642671690000|2022-01-20 09:41:30|3140.68|3131.98|3140.69|3131.99|3141.01|3132.31|3140.51|3131.81|30
1642671700000|2022-01-20 09:41:40|3140.55|3131.85|3140.85|3132.15|3141.39|3132.69|3140.55|3131.85|26
1642671710000|2022-01-20 09:41:50|3140.79|3132.09|3140.63|3131.93|3140.82|3132.12|3140.51|3131.81|20
1642671720000|2022-01-20 09:42:00|3140.66|3131.96|3140.68|3131.98|3140.87|3132.17|3140.31|3131.61|25
1642671730000|2022-01-20 09:42:10|3140.31|3131.61|3140.49|3131.79|3140.75|3132.05|3139.95|3131.25|30
1642671740000|2022-01-20 09:42:20|3140.48|3131.78|3140.72|3132.02|3140.79|3132.09|3139.7|3131|35
1642671750000|2022-01-20 09:42:30|3140.92|3132.22|3141.95|3133.25|3142.29|3133.59|3140.92|3132.22|33
1642671760000|2022-01-20 09:42:40|3142.01|3133.31|3142.19|3133.49|3142.28|3133.58|3141.82|3133.12|35
1642671770000|2022-01-20 09:42:50|3142.22|3133.52|3142.63|3133.93|3142.68|3133.98|3142.02|3133.32|36
1642671780000|2022-01-20 09:43:00|3142.79|3134.09|3143.32|3134.62|3143.39|3134.69|3142.79|3134.09|31
1642671790000|2022-01-20 09:43:10|3143.36|3134.66|3144.33|3135.63|3144.57|3135.87|3143.36|3134.66|25
1642671800000|2022-01-20 09:43:20|3144.49|3135.79|3144.87|3136.17|3144.87|3136.17|3144.15|3135.45|35
1642671810000|2022-01-20 09:43:30|3144.86|3136.16|3145.02|3136.32|3145.08|3136.38|3144.53|3135.83|29
1642671820000|2022-01-20 09:43:40|3145.08|3136.38|3145.96|3137.26|3146.03|3137.33|3144.97|3136.27|33
1642671830000|2022-01-20 09:43:50|3145.93|3137.23|3145.75|3137.05|3146.06|3137.36|3145.63|3136.93|33
1642671840000|2022-01-20 09:44:00|3145.94|3137.24|3145.27|3136.57|3145.96|3137.26|3144.89|3136.19|30
1642671850000|2022-01-20 09:44:10|3145.29|3136.59|3144.72|3136.02|3145.4|3136.7|3144.45|3135.75|34
1642671860000|2022-01-20 09:44:20|3144.74|3136.04|3144.6|3135.9|3145.05|3136.35|3144.37|3135.67|29
1642671870000|2022-01-20 09:44:30|3144.63|3135.93|3145.22|3136.52|3145.64|3136.94|3144.42|3135.72|25
1642671880000|2022-01-20 09:44:40|3145.26|3136.56|3145.72|3137.02|3145.72|3137.02|3144.89|3136.19|32
1642671890000|2022-01-20 09:44:50|3145.57|3136.87|3146.51|3137.81|3146.65|3137.95|3145.34|3136.64|32
1642671900000|2022-01-20 09:45:00|3146.43|3137.73|3147.75|3139.05|3147.75|3139.05|3146.29|3137.59|34
1642671910000|2022-01-20 09:45:10|3147.85|3139.15|3148.5|3139.8|3148.5|3139.8|3147.67|3138.97|35
1642671920000|2022-01-20 09:45:20|3148.52|3139.82|3148.92|3140.22|3149.1|3140.4|3148.14|3139.44|32
1642671930000|2022-01-20 09:45:30|3148.98|3140.28|3147.71|3139.01|3148.98|3140.28|3147.71|3139.01|36
1642671940000|2022-01-20 09:45:40|3147.66|3138.96|3146.4|3137.7|3147.89|3139.19|3146.16|3137.46|39
1642671950000|2022-01-20 09:45:50|3146.38|3137.68|3146.53|3137.83|3147.32|3138.62|3146.19|3137.49|35
1642671960000|2022-01-20 09:46:00|3146.32|3137.62|3145.71|3137.01|3146.65|3137.95|3145.3|3136.6|35
1642671970000|2022-01-20 09:46:10|3145.69|3136.99|3145.15|3136.45|3145.69|3136.99|3144.88|3136.18|37
1642671980000|2022-01-20 09:46:20|3144.74|3136.04|3146.32|3137.62|3146.36|3137.66|3144.74|3136.04|37
1642671990000|2022-01-20 09:46:30|3146.13|3137.43|3145.59|3136.89|3146.61|3137.91|3145.07|3136.37|37
1642672000000|2022-01-20 09:46:40|3145.53|3136.83|3145.6|3136.9|3145.75|3137.05|3144.95|3136.25|34
1642672010000|2022-01-20 09:46:50|3145.61|3136.91|3145.89|3137.19|3146.13|3137.43|3145.07|3136.37|35
1642672020000|2022-01-20 09:47:00|3145.88|3137.18|3145.34|3136.64|3145.88|3137.18|3145.16|3136.46|34
1642672030000|2022-01-20 09:47:10|3145.19|3136.49|3145.01|3136.31|3145.4|3136.7|3145.01|3136.31|24
1642672040000|2022-01-20 09:47:20|3145|3136.3|3145.19|3136.49|3145.26|3136.56|3144.88|3136.18|24
1642672050000|2022-01-20 09:47:30|3145.09|3136.39|3144.86|3136.16|3145.38|3136.68|3144.74|3136.04|29
1642672060000|2022-01-20 09:47:40|3144.88|3136.18|3144.92|3136.22|3145.1|3136.4|3144.68|3135.98|19
1642672070000|2022-01-20 09:47:50|3144.89|3136.19|3143.95|3135.25|3144.89|3136.19|3143.55|3134.85|36
1642672080000|2022-01-20 09:48:00|3143.91|3135.21|3143.56|3134.86|3144.78|3136.08|3143.03|3134.33|36
1642672090000|2022-01-20 09:48:10|3143.54|3134.84|3144.72|3136.02|3144.82|3136.12|3143.54|3134.84|37
1642672100000|2022-01-20 09:48:20|3144.78|3136.08|3143.72|3135.02|3144.93|3136.23|3143.57|3134.87|32
1642672110000|2022-01-20 09:48:30|3143.67|3134.97|3145.03|3136.33|3145.03|3136.33|3143.67|3134.97|32
1642672120000|2022-01-20 09:48:40|3144.96|3136.26|3144.88|3136.18|3144.96|3136.26|3144.69|3135.99|9
1642672130000|2022-01-20 09:48:50|3144.78|3136.08|3144.78|3136.08|3144.78|3136.08|3144.74|3136.04|7
1642672140000|2022-01-20 09:49:00|3144.77|3136.07|3144.64|3135.94|3144.81|3136.11|3144.61|3135.91|21
1642672150000|2022-01-20 09:49:10|3144.86|3136.16|3145.18|3136.48|3145.52|3136.82|3144.79|3136.09|34
1642672160000|2022-01-20 09:49:20|3145.26|3136.56|3144.92|3136.22|3145.42|3136.72|3144.89|3136.19|29
1642672170000|2022-01-20 09:49:30|3144.87|3136.17|3145.07|3136.37|3145.15|3136.45|3144.69|3135.99|19
1642672180000|2022-01-20 09:49:40|3145.18|3136.48|3144.98|3136.28|3145.21|3136.51|3144.98|3136.28|24
1642672190000|2022-01-20 09:49:50|3145.07|3136.37|3144.88|3136.18|3145.33|3136.63|3144.78|3136.08|28
1642672200000|2022-01-20 09:50:00|3144.89|3136.19|3145.12|3136.42|3145.47|3136.77|3144.8|3136.1|30
1642672210000|2022-01-20 09:50:10|3145.13|3136.43|3144.04|3135.34|3145.46|3136.76|3144.04|3135.34|26
1642672220000|2022-01-20 09:50:20|3144.03|3135.33|3144.16|3135.46|3144.71|3136.01|3143.84|3135.14|28
1642672230000|2022-01-20 09:50:30|3144.19|3135.49|3144.09|3135.39|3144.83|3136.13|3144.08|3135.38|30
1642672240000|2022-01-20 09:50:40|3144.43|3135.73|3144.22|3135.52|3144.49|3135.79|3143.96|3135.26|32
1642672250000|2022-01-20 09:50:50|3144.21|3135.51|3144.41|3135.71|3144.55|3135.85|3144.1|3135.4|27
1642672260000|2022-01-20 09:51:00|3144.4|3135.7|3143.75|3135.05|3144.4|3135.7|3143.75|3135.05|26
1642672270000|2022-01-20 09:51:10|3143.71|3135.01|3143.65|3134.95|3144.11|3135.41|3143.27|3134.57|31
1642672280000|2022-01-20 09:51:20|3143.77|3135.07|3143.57|3134.87|3144.36|3135.66|3143.52|3134.82|16
1642672290000|2022-01-20 09:51:30|3143.64|3134.94|3143.75|3135.05|3144.42|3135.72|3143.29|3134.59|22
1642672300000|2022-01-20 09:51:40|3144.36|3135.66|3143.96|3135.26|3144.36|3135.66|3143.51|3134.81|23
1642672310000|2022-01-20 09:51:50|3143.88|3135.18|3145.66|3136.96|3145.72|3137.02|3143.88|3135.18|31
1642672320000|2022-01-20 09:52:00|3145.84|3137.14|3147.15|3138.45|3147.15|3138.45|3145.59|3136.89|21
1642672330000|2022-01-20 09:52:10|3147.2|3138.5|3146.19|3137.49|3147.75|3139.05|3146.18|3137.48|33
1642672340000|2022-01-20 09:52:20|3146.2|3137.5|3147.14|3138.44|3147.19|3138.49|3146.2|3137.5|23
1642672350000|2022-01-20 09:52:30|3147.11|3138.41|3146.77|3138.07|3147.22|3138.52|3146.54|3137.84|23
1642672360000|2022-01-20 09:52:40|3146.68|3137.98|3146.95|3138.25|3146.97|3138.27|3146.39|3137.69|35
1642672370000|2022-01-20 09:52:50|3146.93|3138.23|3146.98|3138.28|3147.32|3138.62|3146.47|3137.77|28
1642672380000|2022-01-20 09:53:00|3146.95|3138.25|3146.86|3138.16|3147.36|3138.66|3146.6|3137.9|27
1642672390000|2022-01-20 09:53:10|3146.87|3138.17|3147.02|3138.32|3147.32|3138.62|3146.43|3137.73|25
1642672400000|2022-01-20 09:53:20|3146.69|3137.99|3146.33|3137.63|3147.22|3138.52|3146.2|3137.5|22
1642672410000|2022-01-20 09:53:30|3146.32|3137.62|3146.93|3138.23|3147.02|3138.32|3145.59|3136.89|34
1642672420000|2022-01-20 09:53:40|3146.86|3138.16|3146.46|3137.76|3147.39|3138.69|3146.46|3137.76|29
1642672430000|2022-01-20 09:53:50|3146.72|3138.02|3147.71|3139.01|3147.71|3139.01|3146.62|3137.92|32
1642672440000|2022-01-20 09:54:00|3147.6|3138.9|3149.54|3140.84|3149.62|3140.92|3147.38|3138.68|29
1642672450000|2022-01-20 09:54:10|3149.71|3141.01|3149.48|3140.78|3149.71|3141.01|3149.42|3140.72|25
1642672460000|2022-01-20 09:54:20|3149.54|3140.84|3149.31|3140.61|3149.54|3140.84|3149.26|3140.56|20
1642672470000|2022-01-20 09:54:30|3149.3|3140.6|3149.16|3140.46|3149.41|3140.71|3149.07|3140.37|32
1642672480000|2022-01-20 09:54:40|3149.22|3140.52|3149.5|3140.8|3149.53|3140.83|3149|3140.3|34
1642672490000|2022-01-20 09:54:50|3149.51|3140.81|3149.46|3140.76|3150|3141.3|3149.01|3140.31|18
1642672500000|2022-01-20 09:55:00|3149.47|3140.77|3149.49|3140.79|3150.02|3141.32|3149.02|3140.32|31
1642672510000|2022-01-20 09:55:10|3149.45|3140.75|3149.47|3140.77|3149.66|3140.96|3149.12|3140.42|33
1642672520000|2022-01-20 09:55:20|3149.41|3140.71|3149.49|3140.79|3150.1|3141.4|3149.04|3140.34|27
1642672530000|2022-01-20 09:55:30|3149.2|3140.5|3150.26|3141.56|3150.5|3141.8|3149.2|3140.5|37
1642672540000|2022-01-20 09:55:40|3150.34|3141.64|3150.33|3141.63|3150.48|3141.78|3150.19|3141.49|32
1642672550000|2022-01-20 09:55:50|3150.26|3141.56|3151.8|3143.1|3151.8|3143.1|3150.26|3141.56|27
1642672560000|2022-01-20 09:56:00|3151.79|3143.09|3151.53|3142.83|3151.85|3143.15|3150.54|3141.84|36
1642672570000|2022-01-20 09:56:10|3151.57|3142.87|3151.28|3142.58|3151.6|3142.9|3151.21|3142.51|32
1642672580000|2022-01-20 09:56:20|3151.55|3142.85|3151.08|3142.38|3151.66|3142.96|3151.08|3142.38|22
1642672590000|2022-01-20 09:56:30|3151.09|3142.39|3152.62|3143.92|3153.28|3144.58|3151.09|3142.39|36
1642672600000|2022-01-20 09:56:40|3152.59|3143.89|3152.74|3144.04|3152.82|3144.12|3152.48|3143.78|24
1642672610000|2022-01-20 09:56:50|3152.8|3144.1|3152.66|3143.96|3153.02|3144.32|3152.56|3143.86|39
1642672620000|2022-01-20 09:57:00|3152.65|3143.95|3152.78|3144.08|3152.94|3144.24|3152.4|3143.7|34
1642672630000|2022-01-20 09:57:10|3152.82|3144.12|3152.46|3143.76|3153.05|3144.35|3152.45|3143.75|30
1642672640000|2022-01-20 09:57:20|3152.47|3143.77|3151.38|3142.68|3152.75|3144.05|3151.38|3142.68|35
1642672650000|2022-01-20 09:57:30|3151.36|3142.66|3151.28|3142.58|3151.44|3142.74|3150.97|3142.27|29
1642672660000|2022-01-20 09:57:40|3151.33|3142.63|3150.41|3141.71|3151.33|3142.63|3150.18|3141.48|30
1642672670000|2022-01-20 09:57:50|3150.33|3141.63|3151.08|3142.38|3151.08|3142.38|3150.33|3141.63|26
1642672680000|2022-01-20 09:58:00|3151.11|3142.41|3151.72|3143.02|3151.83|3143.13|3150.75|3142.05|36
1642672690000|2022-01-20 09:58:10|3151.73|3143.03|3150.58|3141.88|3151.73|3143.03|3150.25|3141.55|38
1642672700000|2022-01-20 09:58:20|3150.63|3141.93|3150.83|3142.13|3151.28|3142.58|3150.1|3141.4|27
1642672710000|2022-01-20 09:58:30|3150.88|3142.18|3150.97|3142.27|3151.25|3142.55|3150.61|3141.91|30
1642672720000|2022-01-20 09:58:40|3151.05|3142.35|3150.6|3141.9|3151.05|3142.35|3150.42|3141.72|32
1642672730000|2022-01-20 09:58:50|3150.56|3141.86|3149.66|3140.96|3150.56|3141.86|3149.56|3140.86|32
1642672740000|2022-01-20 09:59:00|3149.94|3141.24|3149.93|3141.23|3150.22|3141.52|3149.64|3140.94|30
1642672750000|2022-01-20 09:59:10|3149.92|3141.22|3150.04|3141.34|3150.12|3141.42|3149.87|3141.17|32
1642672760000|2022-01-20 09:59:20|3150|3141.3|3149.91|3141.21|3150.07|3141.37|3149.9|3141.2|20
1642672770000|2022-01-20 09:59:30|3149.97|3141.27|3149.95|3141.25|3150.05|3141.35|3149.83|3141.13|26
1642672780000|2022-01-20 09:59:40|3149.91|3141.21|3149.64|3140.94|3150.12|3141.42|3149.33|3140.63|25
1642672790000|2022-01-20 09:59:50|3149.62|3140.92|3149.64|3140.94|3149.78|3141.08|3149.62|3140.92|27
1642672800000|2022-01-20 10:00:00|3149.59|3140.89|3149.03|3140.33|3150.22|3141.52|3148.8|3140.1|38
1642672810000|2022-01-20 10:00:10|3149.84|3141.14|3148.54|3139.84|3149.84|3141.14|3147.76|3139.06|34
1642672820000|2022-01-20 10:00:20|3148.43|3139.73|3148.14|3139.44|3148.54|3139.84|3146.91|3138.21|35
1642672830000|2022-01-20 10:00:30|3148.1|3139.4|3147.6|3138.9|3148.47|3139.77|3147.27|3138.57|36
1642672840000|2022-01-20 10:00:40|3147.63|3138.93|3148.01|3139.31|3148.02|3139.32|3147.45|3138.75|17
1642672850000|2022-01-20 10:00:50|3148.02|3139.32|3148.96|3140.26|3149.01|3140.31|3147.26|3138.56|22
1642672860000|2022-01-20 10:01:00|3149.27|3140.57|3150.61|3141.91|3150.62|3141.92|3147.83|3139.13|33
1642672870000|2022-01-20 10:01:10|3150.45|3141.75|3150.52|3141.82|3150.67|3141.97|3150.18|3141.48|35
1642672880000|2022-01-20 10:01:20|3150.57|3141.87|3151.18|3142.48|3151.45|3142.75|3150.37|3141.67|37
1642672890000|2022-01-20 10:01:30|3151.02|3142.32|3151.97|3143.27|3152.07|3143.37|3150.85|3142.15|33
1642672900000|2022-01-20 10:01:40|3151.87|3143.17|3151.98|3143.28|3152.29|3143.59|3151.61|3142.91|34
1642672910000|2022-01-20 10:01:50|3151.6|3142.9|3153.23|3144.53|3153.52|3144.82|3151.6|3142.9|33
1642672920000|2022-01-20 10:02:00|3153.04|3144.34|3152.49|3143.79|3153.51|3144.81|3152.15|3143.45|37
1642672930000|2022-01-20 10:02:10|3152.41|3143.71|3152.13|3143.43|3152.86|3144.16|3151.26|3142.56|37
1642672940000|2022-01-20 10:02:20|3151.92|3143.22|3152.05|3143.35|3152.44|3143.74|3151.5|3142.8|28
1642672950000|2022-01-20 10:02:30|3151.97|3143.27|3152.16|3143.46|3153.02|3144.32|3151.94|3143.24|35
1642672960000|2022-01-20 10:02:40|3152.15|3143.45|3152.02|3143.32|3152.76|3144.06|3151.89|3143.19|23
1642672970000|2022-01-20 10:02:50|3152.06|3143.36|3152.2|3143.5|3152.55|3143.85|3152.02|3143.32|18
1642672980000|2022-01-20 10:03:00|3151.89|3143.19|3151.6|3142.9|3152.24|3143.54|3151.45|3142.75|27
1642672990000|2022-01-20 10:03:10|3151.62|3142.92|3152.32|3143.62|3153.03|3144.33|3151.6|3142.9|32
1642673000000|2022-01-20 10:03:20|3152.93|3144.23|3152.18|3143.48|3152.93|3144.23|3152.11|3143.41|35
1642673010000|2022-01-20 10:03:30|3152.4|3143.7|3152.4|3143.7|3152.99|3144.29|3152.19|3143.49|33
1642673020000|2022-01-20 10:03:40|3152.38|3143.68|3152.67|3143.97|3152.87|3144.17|3151.6|3142.9|24
1642673030000|2022-01-20 10:03:50|3152.65|3143.95|3152.47|3143.77|3152.76|3144.06|3152.47|3143.77|30
1642673040000|2022-01-20 10:04:00|3152.48|3143.78|3153.5|3144.8|3153.63|3144.93|3152.44|3143.74|26
1642673050000|2022-01-20 10:04:10|3153.46|3144.76|3152.93|3144.23|3153.51|3144.81|3152.65|3143.95|36
1642673060000|2022-01-20 10:04:20|3153.48|3144.78|3153.73|3145.03|3153.73|3145.03|3152.33|3143.63|26
1642673070000|2022-01-20 10:04:30|3153.65|3144.95|3152.51|3143.81|3153.82|3145.12|3152.47|3143.77|36
1642673080000|2022-01-20 10:04:40|3152.45|3143.75|3152.69|3143.99|3152.69|3143.99|3152.28|3143.58|32
1642673090000|2022-01-20 10:04:50|3152.7|3144|3152.53|3143.83|3152.78|3144.08|3152.43|3143.73|17
1642673100000|2022-01-20 10:05:00|3152.64|3143.94|3152.67|3143.97|3152.83|3144.13|3152.59|3143.89|23
1642673110000|2022-01-20 10:05:10|3152.64|3143.94|3152.79|3144.09|3152.86|3144.16|3152.61|3143.91|29
1642673120000|2022-01-20 10:05:20|3152.81|3144.11|3153.21|3144.51|3153.32|3144.62|3152.78|3144.08|14
1642673130000|2022-01-20 10:05:30|3153.19|3144.49|3153.22|3144.52|3153.68|3144.98|3152.96|3144.26|34
1642673140000|2022-01-20 10:05:40|3153.23|3144.53|3153.37|3144.67|3153.71|3145.01|3152.92|3144.22|19
1642673150000|2022-01-20 10:05:50|3153.34|3144.64|3153.26|3144.56|3153.55|3144.85|3152.97|3144.27|26
1642673160000|2022-01-20 10:06:00|3153.23|3144.53|3153.03|3144.33|3153.3|3144.6|3153.03|3144.33|26
1642673170000|2022-01-20 10:06:10|3153.02|3144.32|3152.52|3143.82|3153.12|3144.42|3152.52|3143.82|24
1642673180000|2022-01-20 10:06:20|3152.48|3143.78|3152.25|3143.55|3152.5|3143.8|3152.09|3143.39|31
1642673190000|2022-01-20 10:06:30|3152.19|3143.49|3152.24|3143.54|3152.7|3144|3152.08|3143.38|33
1642673200000|2022-01-20 10:06:40|3152.18|3143.48|3152.08|3143.38|3152.53|3143.83|3151.94|3143.24|32
1642673210000|2022-01-20 10:06:50|3152.16|3143.46|3151.93|3143.23|3152.16|3143.46|3151.93|3143.23|28
1642673220000|2022-01-20 10:07:00|3152.08|3143.38|3151.89|3143.19|3152.08|3143.38|3151.88|3143.18|17
1642673230000|2022-01-20 10:07:10|3151.9|3143.2|3151.31|3142.61|3151.9|3143.2|3151.14|3142.44|7
1642673240000|2022-01-20 10:07:20|3151.3|3142.6|3151.31|3142.61|3151.39|3142.69|3151.16|3142.46|17
1642673250000|2022-01-20 10:07:30|3151.3|3142.6|3151.27|3142.57|3151.48|3142.78|3151.19|3142.49|26
1642673260000|2022-01-20 10:07:40|3151.31|3142.61|3151.26|3142.56|3151.4|3142.7|3151.21|3142.51|28
1642673270000|2022-01-20 10:07:50|3151.23|3142.53|3151.2|3142.5|3151.23|3142.53|3151.19|3142.49|18
1642673280000|2022-01-20 10:08:00|3151.33|3142.63|3151.26|3142.56|3151.43|3142.73|3151.09|3142.39|24
1642673290000|2022-01-20 10:08:10|3151.28|3142.58|3150|3141.3|3151.37|3142.67|3150|3141.3|26
1642673300000|2022-01-20 10:08:20|3149.91|3141.21|3147.64|3138.94|3149.91|3141.21|3147.4|3138.7|35
1642673310000|2022-01-20 10:08:30|3147.65|3138.95|3148.3|3139.6|3148.3|3139.6|3147.64|3138.94|33
1642673320000|2022-01-20 10:08:40|3148.31|3139.61|3148.4|3139.7|3148.51|3139.81|3148.06|3139.36|28
1642673330000|2022-01-20 10:08:50|3148.35|3139.65|3148.32|3139.62|3148.51|3139.81|3148.23|3139.53|36
1642673340000|2022-01-20 10:09:00|3148.34|3139.64|3148.3|3139.6|3148.55|3139.85|3148.3|3139.6|21
1642673350000|2022-01-20 10:09:10|3148.35|3139.65|3149.38|3140.68|3149.38|3140.68|3148.3|3139.6|31
1642673360000|2022-01-20 10:09:20|3149.33|3140.63|3149.38|3140.68|3149.45|3140.75|3149.33|3140.63|19
1642673370000|2022-01-20 10:09:30|3149.37|3140.67|3149.42|3140.72|3149.45|3140.75|3149.21|3140.51|26
1642673380000|2022-01-20 10:09:40|3149.4|3140.7|3149.3|3140.6|3149.46|3140.76|3149.24|3140.54|19
1642673390000|2022-01-20 10:09:50|3149.28|3140.58|3150.2|3141.5|3150.2|3141.5|3149.28|3140.58|23
1642673400000|2022-01-20 10:10:00|3150.19|3141.49|3150.65|3141.95|3151.05|3142.35|3150.12|3141.42|34
1642673410000|2022-01-20 10:10:10|3150.63|3141.93|3150.67|3141.97|3150.67|3141.97|3150.38|3141.68|19
1642673420000|2022-01-20 10:10:20|3150.47|3141.77|3150.78|3142.08|3150.8|3142.1|3149.36|3140.66|21
1642673430000|2022-01-20 10:10:30|3150.77|3142.07|3150.32|3141.62|3151.34|3142.64|3150.15|3141.45|25
1642673440000|2022-01-20 10:10:40|3150.13|3141.43|3150.64|3141.94|3150.64|3141.94|3150.04|3141.34|26
1642673450000|2022-01-20 10:10:50|3150.37|3141.67|3150.99|3142.29|3151.09|3142.39|3149.36|3140.66|33
1642673460000|2022-01-20 10:11:00|3150.96|3142.26|3151.24|3142.54|3151.39|3142.69|3150.14|3141.44|30
1642673470000|2022-01-20 10:11:10|3151.25|3142.55|3151.33|3142.63|3151.35|3142.65|3151.14|3142.44|12
1642673480000|2022-01-20 10:11:20|3151.67|3142.97|3151.54|3142.84|3152.35|3143.65|3151.08|3142.38|25
1642673490000|2022-01-20 10:11:30|3151.32|3142.62|3151.16|3142.46|3152.42|3143.72|3151.08|3142.38|31
1642673500000|2022-01-20 10:11:40|3151.08|3142.38|3150.92|3142.22|3151.78|3143.08|3150.56|3141.86|35
1642673510000|2022-01-20 10:11:50|3150.95|3142.25|3151.02|3142.32|3151.06|3142.36|3150.88|3142.18|20
1642673520000|2022-01-20 10:12:00|3150.95|3142.25|3150.4|3141.7|3150.95|3142.25|3150.37|3141.67|23
1642673530000|2022-01-20 10:12:10|3150.39|3141.69|3150.45|3141.75|3150.68|3141.98|3150.37|3141.67|14
1642673540000|2022-01-20 10:12:20|3150.43|3141.73|3150.15|3141.45|3150.45|3141.75|3150.15|3141.45|10
1642673550000|2022-01-20 10:12:30|3150.21|3141.51|3150.15|3141.45|3150.79|3142.09|3150.06|3141.36|14
1642673560000|2022-01-20 10:12:40|3150.13|3141.43|3149.73|3141.03|3150.21|3141.51|3149.73|3141.03|33
1642673570000|2022-01-20 10:12:50|3149.93|3141.23|3149.35|3140.65|3149.93|3141.23|3149.35|3140.65|12
1642673580000|2022-01-20 10:13:00|3149.36|3140.66|3148.56|3139.86|3149.39|3140.69|3148.41|3139.71|35
1642673590000|2022-01-20 10:13:10|3148.53|3139.83|3147.94|3139.24|3148.67|3139.97|3147.94|3139.24|25
1642673600000|2022-01-20 10:13:20|3147.86|3139.16|3147.65|3138.95|3148.02|3139.32|3147.52|3138.82|33
1642673610000|2022-01-20 10:13:30|3147.68|3138.98|3147.52|3138.82|3147.78|3139.08|3147.33|3138.63|27
1642673620000|2022-01-20 10:13:40|3147.5|3138.8|3147.39|3138.69|3147.53|3138.83|3147.23|3138.53|34
1642673630000|2022-01-20 10:13:50|3147.4|3138.7|3146.68|3137.98|3147.75|3139.05|3146.33|3137.63|33
1642673640000|2022-01-20 10:14:00|3146.66|3137.96|3146.36|3137.66|3146.66|3137.96|3145.99|3137.29|30
1642673650000|2022-01-20 10:14:10|3146.37|3137.67|3146.5|3137.8|3146.7|3138|3146.13|3137.43|35
1642673660000|2022-01-20 10:14:20|3146.46|3137.76|3146.66|3137.96|3146.71|3138.01|3146.37|3137.67|19
1642673670000|2022-01-20 10:14:30|3146.67|3137.97|3146.74|3138.04|3146.8|3138.1|3146.67|3137.97|18
1642673680000|2022-01-20 10:14:40|3146.75|3138.05|3146.92|3138.22|3146.98|3138.28|3146.55|3137.85|27
1642673690000|2022-01-20 10:14:50|3146.85|3138.15|3146.93|3138.23|3147.02|3138.32|3146.76|3138.06|26
1642673700000|2022-01-20 10:15:00|3146.91|3138.21|3147.42|3138.72|3147.43|3138.73|3146.9|3138.2|20
1642673710000|2022-01-20 10:15:10|3147.46|3138.76|3147.43|3138.73|3147.55|3138.85|3147.21|3138.51|34
1642673720000|2022-01-20 10:15:20|3147.41|3138.71|3147.35|3138.65|3147.52|3138.82|3147.15|3138.45|34
1642673730000|2022-01-20 10:15:30|3147.45|3138.75|3147.47|3138.77|3147.51|3138.81|3147.27|3138.57|27
1642673740000|2022-01-20 10:15:40|3147.44|3138.74|3146.7|3138|3147.44|3138.74|3146.7|3138|26
1642673750000|2022-01-20 10:15:50|3146.84|3138.14|3146.79|3138.09|3147.07|3138.37|3146.74|3138.04|32
1642673760000|2022-01-20 10:16:00|3146.97|3138.27|3146.35|3137.65|3146.97|3138.27|3146.35|3137.65|25
1642673770000|2022-01-20 10:16:10|3146.34|3137.64|3146.6|3137.9|3146.82|3138.12|3146.2|3137.5|27
1642673780000|2022-01-20 10:16:20|3146.65|3137.95|3148|3139.3|3148.2|3139.5|3146.58|3137.88|27
1642673790000|2022-01-20 10:16:30|3148.29|3139.59|3150.09|3141.39|3150.09|3141.39|3148.29|3139.59|28
1642673800000|2022-01-20 10:16:40|3150.06|3141.36|3149.21|3140.51|3150.06|3141.36|3149.19|3140.49|31
1642673810000|2022-01-20 10:16:50|3149.23|3140.53|3149.49|3140.79|3149.51|3140.81|3149.18|3140.48|29
1642673820000|2022-01-20 10:17:00|3149.47|3140.77|3149.89|3141.19|3149.89|3141.19|3149.28|3140.58|29
1642673830000|2022-01-20 10:17:10|3149.92|3141.22|3150.2|3141.5|3150.41|3141.71|3149.92|3141.22|29
1642673840000|2022-01-20 10:17:20|3150.19|3141.49|3149.98|3141.28|3150.47|3141.77|3149.98|3141.28|33
1642673850000|2022-01-20 10:17:30|3149.59|3140.89|3151.93|3143.23|3152.08|3143.38|3149.59|3140.89|31
1642673860000|2022-01-20 10:17:40|3152.1|3143.4|3151.51|3142.81|3152.1|3143.4|3151.09|3142.39|32
1642673870000|2022-01-20 10:17:50|3151.53|3142.83|3152.02|3143.32|3152.45|3143.75|3151.52|3142.82|29
1642673880000|2022-01-20 10:18:00|3152.49|3143.79|3152.25|3143.55|3152.59|3143.89|3151.55|3142.85|29
1642673890000|2022-01-20 10:18:10|3152.31|3143.61|3152.09|3143.39|3152.31|3143.61|3151.56|3142.86|29
1642673900000|2022-01-20 10:18:20|3152.17|3143.47|3152.02|3143.32|3152.59|3143.89|3151.81|3143.11|32
1642673910000|2022-01-20 10:18:30|3152.03|3143.33|3152.3|3143.6|3152.62|3143.92|3152.03|3143.33|20
1642673920000|2022-01-20 10:18:40|3152.38|3143.68|3151.64|3142.94|3152.41|3143.71|3151.63|3142.93|27
1642673930000|2022-01-20 10:18:50|3151.62|3142.92|3152.12|3143.42|3152.12|3143.42|3151.51|3142.81|15
1642673940000|2022-01-20 10:19:00|3152.22|3143.52|3151.94|3143.24|3152.22|3143.52|3151.93|3143.23|22
1642673960000|2022-01-20 10:19:20|3151.86|3143.16|3151.19|3142.49|3151.86|3143.16|3150.91|3142.21|12
1642673970000|2022-01-20 10:19:30|3151.25|3142.55|3151.44|3142.74|3151.44|3142.74|3151.25|3142.55|5
1642673980000|2022-01-20 10:19:40|3152.02|3143.32|3152.15|3143.45|3152.15|3143.45|3151.44|3142.74|17
1642673990000|2022-01-20 10:19:50|3151.73|3143.03|3152.14|3143.44|3152.42|3143.72|3151.73|3143.03|26
1642674000000|2022-01-20 10:20:00|3152.45|3143.75|3152.45|3143.75|3152.48|3143.78|3151.28|3142.58|28
1642674010000|2022-01-20 10:20:10|3151.96|3143.26|3151.97|3143.27|3152.45|3143.75|3151.8|3143.1|29
1642674020000|2022-01-20 10:20:20|3151.99|3143.29|3152.36|3143.66|3152.69|3143.99|3151.64|3142.94|27
1642674030000|2022-01-20 10:20:30|3152.53|3143.83|3152.55|3143.85|3152.8|3144.1|3152.04|3143.34|26
1642674040000|2022-01-20 10:20:40|3152.79|3144.09|3152.6|3143.9|3152.81|3144.11|3152.43|3143.73|25
1642674050000|2022-01-20 10:20:50|3152.68|3143.98|3153.03|3144.33|3153.03|3144.33|3152.45|3143.75|22
1642674060000|2022-01-20 10:21:00|3153.18|3144.48|3152.78|3144.08|3153.19|3144.49|3152.78|3144.08|28
1642674070000|2022-01-20 10:21:10|3152.72|3144.02|3152.44|3143.74|3152.92|3144.22|3152.1|3143.4|33
1642674080000|2022-01-20 10:21:20|3152.55|3143.85|3152.53|3143.83|3152.59|3143.89|3151.66|3142.96|24
1642674090000|2022-01-20 10:21:30|3152.48|3143.78|3152.73|3144.03|3152.8|3144.1|3152.35|3143.65|26
1642674100000|2022-01-20 10:21:40|3152.8|3144.1|3152.58|3143.88|3153.08|3144.38|3152.51|3143.81|26
1642674110000|2022-01-20 10:21:50|3152.43|3143.73|3152.56|3143.86|3152.66|3143.96|3152.43|3143.73|21
1642674120000|2022-01-20 10:22:00|3152.48|3143.78|3151.86|3143.16|3152.56|3143.86|3151.59|3142.89|29
1642674130000|2022-01-20 10:22:10|3151.87|3143.17|3151.24|3142.54|3151.87|3143.17|3151.06|3142.36|25
1642674140000|2022-01-20 10:22:20|3151.23|3142.53|3151.38|3142.68|3151.43|3142.73|3150.95|3142.25|26
1642674150000|2022-01-20 10:22:30|3151.37|3142.67|3151.25|3142.55|3151.62|3142.92|3150.86|3142.16|19
1642674160000|2022-01-20 10:22:40|3151.62|3142.92|3151.25|3142.55|3151.62|3142.92|3150.43|3141.73|24
1642674170000|2022-01-20 10:22:50|3151.27|3142.57|3149.63|3140.93|3151.68|3142.98|3149.63|3140.93|18
1642674180000|2022-01-20 10:23:00|3150.07|3141.37|3149.69|3140.99|3150.12|3141.42|3149.57|3140.87|30
1642674190000|2022-01-20 10:23:10|3149.83|3141.13|3149.42|3140.72|3149.83|3141.13|3149.42|3140.72|32
1642674200000|2022-01-20 10:23:20|3149.4|3140.7|3149.63|3140.93|3149.66|3140.96|3149.26|3140.56|22
1642674210000|2022-01-20 10:23:30|3149.67|3140.97|3149.77|3141.07|3149.77|3141.07|3149.47|3140.77|28
1642674220000|2022-01-20 10:23:40|3149.76|3141.06|3149.76|3141.06|3149.8|3141.1|3149.67|3140.97|24
1642674230000|2022-01-20 10:23:50|3149.77|3141.07|3148.84|3140.14|3149.83|3141.13|3148.73|3140.03|19
1642674240000|2022-01-20 10:24:00|3149.13|3140.43|3148.78|3140.08|3149.13|3140.43|3147.99|3139.29|31
1642674250000|2022-01-20 10:24:10|3149.01|3140.31|3150.18|3141.48|3150.35|3141.65|3147.88|3139.18|34
1642674260000|2022-01-20 10:24:20|3150.67|3141.97|3150.64|3141.94|3150.71|3142.01|3150.53|3141.83|24
1642674270000|2022-01-20 10:24:30|3150.57|3141.87|3150.56|3141.86|3150.62|3141.92|3150.36|3141.66|24
1642674280000|2022-01-20 10:24:40|3150.54|3141.84|3150.37|3141.67|3150.55|3141.85|3150.36|3141.66|10
1642674290000|2022-01-20 10:24:50|3150.26|3141.56|3149.97|3141.27|3150.39|3141.69|3149.95|3141.25|31
1642674300000|2022-01-20 10:25:00|3149.95|3141.25|3149.6|3140.9|3149.95|3141.25|3149.47|3140.77|20
1642674310000|2022-01-20 10:25:10|3149.58|3140.88|3149.84|3141.14|3149.84|3141.14|3149.16|3140.46|19
1642674320000|2022-01-20 10:25:20|3149.88|3141.18|3150.67|3141.97|3150.67|3141.97|3149.88|3141.18|23
1642674330000|2022-01-20 10:25:30|3150.55|3141.85|3150.68|3141.98|3150.87|3142.17|3150.55|3141.85|25
1642674340000|2022-01-20 10:25:40|3150.73|3142.03|3150.64|3141.94|3150.89|3142.19|3150.5|3141.8|23
1642674350000|2022-01-20 10:25:50|3150.63|3141.93|3150.66|3141.96|3150.89|3142.19|3150.58|3141.88|22
1642674360000|2022-01-20 10:26:00|3150.63|3141.93|3150.56|3141.86|3150.98|3142.28|3150.56|3141.86|23
1642674370000|2022-01-20 10:26:10|3150.67|3141.97|3151.02|3142.32|3151.5|3142.8|3150.56|3141.86|31
1642674380000|2022-01-20 10:26:20|3151.03|3142.33|3151.74|3143.04|3151.76|3143.06|3151.03|3142.33|28
1642674390000|2022-01-20 10:26:30|3151.69|3142.99|3151.11|3142.41|3152.28|3143.58|3151.11|3142.41|33
1642674400000|2022-01-20 10:26:40|3151.19|3142.49|3151.09|3142.39|3151.51|3142.81|3150.78|3142.08|18
1642674410000|2022-01-20 10:26:50|3150.98|3142.28|3150.55|3141.85|3151.18|3142.48|3150.43|3141.73|19
1642674420000|2022-01-20 10:27:00|3150.61|3141.91|3150.46|3141.76|3150.61|3141.91|3149.93|3141.23|26
1642674430000|2022-01-20 10:27:10|3150.5|3141.8|3150.34|3141.64|3150.71|3142.01|3150.09|3141.39|31
1642674440000|2022-01-20 10:27:20|3150.31|3141.61|3149.47|3140.77|3150.47|3141.77|3149.31|3140.61|34
1642674450000|2022-01-20 10:27:30|3149.5|3140.8|3149.41|3140.71|3149.77|3141.07|3149.14|3140.44|27
1642674460000|2022-01-20 10:27:40|3149.33|3140.63|3148.05|3139.35|3149.68|3140.98|3148.05|3139.35|21
1642674470000|2022-01-20 10:27:50|3148.07|3139.37|3148.31|3139.61|3149.01|3140.31|3148.07|3139.37|26
1642674480000|2022-01-20 10:28:00|3148.6|3139.9|3149.34|3140.64|3149.64|3140.94|3148.55|3139.85|30
1642674490000|2022-01-20 10:28:10|3149.2|3140.5|3148.65|3139.95|3149.2|3140.5|3148.6|3139.9|14
1642674500000|2022-01-20 10:28:20|3148.67|3139.97|3148.58|3139.88|3148.76|3140.06|3148.31|3139.61|31
1642674510000|2022-01-20 10:28:30|3148.52|3139.82|3147.46|3138.76|3148.73|3140.03|3147.46|3138.76|32
1642674520000|2022-01-20 10:28:40|3147.41|3138.71|3148.15|3139.45|3148.28|3139.58|3147.41|3138.71|34
1642674530000|2022-01-20 10:28:50|3148.23|3139.53|3148.34|3139.64|3148.34|3139.64|3148.02|3139.32|38
1642674540000|2022-01-20 10:29:00|3148.45|3139.75|3147.88|3139.18|3148.45|3139.75|3147.73|3139.03|23
1642674550000|2022-01-20 10:29:10|3147.87|3139.17|3147.39|3138.69|3147.87|3139.17|3147.39|3138.69|24
1642674560000|2022-01-20 10:29:20|3147.36|3138.66|3147.2|3138.5|3147.36|3138.66|3147.17|3138.47|10
1642674570000|2022-01-20 10:29:30|3147.74|3139.04|3147.73|3139.03|3147.96|3139.26|3147.71|3139.01|27
1642674580000|2022-01-20 10:29:40|3147.67|3138.97|3147.62|3138.92|3147.7|3139|3147.48|3138.78|9
1642674590000|2022-01-20 10:29:50|3147.63|3138.93|3148.08|3139.38|3148.08|3139.38|3147.63|3138.93|3
1642674600000|2022-01-20 10:30:00|3147.8|3139.1|3147.74|3139.04|3148.25|3139.55|3147.02|3138.32|30
1642674610000|2022-01-20 10:30:10|3147.48|3138.78|3146.63|3137.93|3147.82|3139.12|3146.14|3137.44|38
1642674620000|2022-01-20 10:30:20|3146.64|3137.94|3146.53|3137.83|3146.66|3137.96|3146.26|3137.56|30
1642674630000|2022-01-20 10:30:30|3146.58|3137.88|3148.79|3140.09|3148.86|3140.16|3146.58|3137.88|35
1642674640000|2022-01-20 10:30:40|3148.59|3139.89|3148.69|3139.99|3149.13|3140.43|3148.41|3139.71|29
1642674650000|2022-01-20 10:30:50|3148.8|3140.1|3149.23|3140.53|3150.02|3141.32|3148.43|3139.73|35
1642674660000|2022-01-20 10:31:00|3149.71|3141.01|3150.04|3141.34|3150.75|3142.05|3149.27|3140.57|32
1642674670000|2022-01-20 10:31:10|3149.81|3141.11|3150.1|3141.4|3150.56|3141.86|3149.78|3141.08|29
1642674680000|2022-01-20 10:31:20|3150.14|3141.44|3148.97|3140.27|3150.7|3142|3148.91|3140.21|35
1642674690000|2022-01-20 10:31:30|3148.9|3140.2|3147.96|3139.26|3148.9|3140.2|3147.64|3138.94|30
1642674700000|2022-01-20 10:31:40|3148|3139.3|3148.02|3139.32|3148.02|3139.32|3147.9|3139.2|28
1642674710000|2022-01-20 10:31:50|3147.95|3139.25|3147.84|3139.14|3148.02|3139.32|3147.77|3139.07|24
1642674720000|2022-01-20 10:32:00|3147.86|3139.16|3148.18|3139.48|3148.24|3139.54|3147.86|3139.16|29
1642674730000|2022-01-20 10:32:10|3148.31|3139.61|3148|3139.3|3148.31|3139.61|3147.92|3139.22|24
1642674740000|2022-01-20 10:32:20|3147.93|3139.23|3147.81|3139.11|3147.93|3139.23|3146.99|3138.29|38
1642674750000|2022-01-20 10:32:30|3147.8|3139.1|3147.78|3139.08|3147.94|3139.24|3147.64|3138.94|30
1642674760000|2022-01-20 10:32:40|3147.96|3139.26|3148.06|3139.36|3148.13|3139.43|3147.93|3139.23|23
1642674770000|2022-01-20 10:32:50|3148.08|3139.38|3148.75|3140.05|3148.75|3140.05|3148.04|3139.34|18
1642674780000|2022-01-20 10:33:00|3148.69|3139.99|3147.38|3138.68|3148.69|3139.99|3147.38|3138.68|20
1642674790000|2022-01-20 10:33:10|3147.39|3138.69|3147.43|3138.73|3147.68|3138.98|3147.35|3138.65|25
1642674800000|2022-01-20 10:33:20|3147.49|3138.79|3147.53|3138.83|3147.61|3138.91|3147.36|3138.66|16
1642674810000|2022-01-20 10:33:30|3147.43|3138.73|3147.51|3138.81|3147.67|3138.97|3147.42|3138.72|28
1642674820000|2022-01-20 10:33:40|3147.4|3138.7|3147.52|3138.82|3147.64|3138.94|3147.36|3138.66|24
1642674830000|2022-01-20 10:33:50|3147.56|3138.86|3147.44|3138.74|3147.64|3138.94|3147.43|3138.73|27
1642674840000|2022-01-20 10:34:00|3147.46|3138.76|3147.19|3138.49|3147.49|3138.79|3147.13|3138.43|27
1642674850000|2022-01-20 10:34:10|3147.2|3138.5|3147.11|3138.41|3147.34|3138.64|3147.05|3138.35|26
1642674860000|2022-01-20 10:34:20|3147.15|3138.45|3145.77|3137.07|3147.16|3138.46|3145.77|3137.07|37
1642674870000|2022-01-20 10:34:30|3146.02|3137.32|3146.69|3137.99|3146.8|3138.1|3145.83|3137.13|31
1642674880000|2022-01-20 10:34:40|3146.66|3137.96|3146.57|3137.87|3146.71|3138.01|3146.3|3137.6|31
1642674890000|2022-01-20 10:34:50|3146.56|3137.86|3146.43|3137.73|3146.57|3137.87|3146.26|3137.56|27
1642674900000|2022-01-20 10:35:00|3146.31|3137.61|3145.5|3136.8|3146.5|3137.8|3145.5|3136.8|33
1642674910000|2022-01-20 10:35:10|3145.49|3136.79|3144.74|3136.04|3146.23|3137.53|3144.52|3135.82|33
1642674920000|2022-01-20 10:35:20|3144.75|3136.05|3145.17|3136.47|3146.02|3137.32|3144.65|3135.95|21
1642674930000|2022-01-20 10:35:30|3145.24|3136.54|3144.77|3136.07|3146.27|3137.57|3144.77|3136.07|27
1642674940000|2022-01-20 10:35:40|3144.79|3136.09|3144.65|3135.95|3144.85|3136.15|3144.21|3135.51|34
1642674950000|2022-01-20 10:35:50|3144.66|3135.96|3144.87|3136.17|3145.18|3136.48|3144.59|3135.89|37
1642674960000|2022-01-20 10:36:00|3144.8|3136.1|3146.64|3137.94|3146.72|3138.02|3144.8|3136.1|29
1642674970000|2022-01-20 10:36:10|3146.88|3138.18|3146.66|3137.96|3147.05|3138.35|3146.6|3137.9|37
1642674980000|2022-01-20 10:36:20|3146.62|3137.92|3146.68|3137.98|3146.78|3138.08|3146.54|3137.84|23
1642674990000|2022-01-20 10:36:30|3146.63|3137.93|3147.58|3138.88|3147.64|3138.94|3146.54|3137.84|30
1642675000000|2022-01-20 10:36:40|3147.51|3138.81|3146.75|3138.05|3147.51|3138.81|3146.61|3137.91|34
1642675010000|2022-01-20 10:36:50|3146.81|3138.11|3146.02|3137.32|3147.02|3138.32|3146.02|3137.32|21
1642675020000|2022-01-20 10:37:00|3145.82|3137.12|3146.04|3137.34|3146.28|3137.58|3145.82|3137.12|29
1642675030000|2022-01-20 10:37:10|3146.07|3137.37|3145.96|3137.26|3146.16|3137.46|3145.86|3137.16|29
1642675040000|2022-01-20 10:37:20|3146.07|3137.37|3145.09|3136.39|3146.07|3137.37|3145.09|3136.39|30
1642675050000|2022-01-20 10:37:30|3145.48|3136.78|3145.28|3136.58|3145.61|3136.91|3144.96|3136.26|23
1642675060000|2022-01-20 10:37:40|3145.13|3136.43|3145.67|3136.97|3145.98|3137.28|3145.13|3136.43|27
1642675070000|2022-01-20 10:37:50|3145.68|3136.98|3146.1|3137.4|3146.39|3137.69|3145.53|3136.83|30
1642675080000|2022-01-20 10:38:00|3146.07|3137.37|3146.55|3137.85|3146.62|3137.92|3145.85|3137.15|33
1642675090000|2022-01-20 10:38:10|3146.52|3137.82|3146.52|3137.82|3146.77|3138.07|3146.48|3137.78|29
1642675100000|2022-01-20 10:38:20|3146.51|3137.81|3146.51|3137.81|3146.64|3137.94|3146.45|3137.75|15
1642675110000|2022-01-20 10:38:30|3146.5|3137.8|3146.51|3137.81|3146.56|3137.86|3146.44|3137.74|20
1642675120000|2022-01-20 10:38:40|3146.48|3137.78|3146.44|3137.74|3146.67|3137.97|3146.38|3137.68|14
1642675130000|2022-01-20 10:38:50|3146.47|3137.77|3146.42|3137.72|3146.49|3137.79|3146.14|3137.44|31
1642675140000|2022-01-20 10:39:00|3146.41|3137.71|3146.54|3137.84|3146.58|3137.88|3146.39|3137.69|27
1642675150000|2022-01-20 10:39:10|3146.58|3137.88|3146.44|3137.74|3146.83|3138.13|3146.44|3137.74|12
1642675160000|2022-01-20 10:39:20|3146.35|3137.65|3147.77|3139.07|3147.77|3139.07|3146.35|3137.65|29
1642675170000|2022-01-20 10:39:30|3147.59|3138.89|3147.18|3138.48|3147.59|3138.89|3146.86|3138.16|32
1642675180000|2022-01-20 10:39:40|3147.13|3138.43|3147.61|3138.91|3147.63|3138.93|3147.09|3138.39|27
1642675190000|2022-01-20 10:39:50|3147.54|3138.84|3147.49|3138.79|3147.58|3138.88|3147.4|3138.7|28
1642675200000|2022-01-20 10:40:00|3147.54|3138.84|3147.55|3138.85|3147.83|3139.13|3147.52|3138.82|15
1642675210000|2022-01-20 10:40:10|3147.48|3138.78|3147.48|3138.78|3147.87|3139.17|3147.38|3138.68|28
1642675220000|2022-01-20 10:40:20|3147.55|3138.85|3147.53|3138.83|3147.56|3138.86|3147.41|3138.71|16
1642675230000|2022-01-20 10:40:30|3147.49|3138.79|3147.09|3138.39|3147.8|3139.1|3147.08|3138.38|13
1642675240000|2022-01-20 10:40:40|3147.25|3138.55|3148.25|3139.55|3148.29|3139.59|3147.09|3138.39|21
1642675250000|2022-01-20 10:40:50|3148.27|3139.57|3147.98|3139.28|3148.6|3139.9|3147.92|3139.22|8
1642675260000|2022-01-20 10:41:00|3148|3139.3|3148.36|3139.66|3148.49|3139.79|3148|3139.3|22
1642675270000|2022-01-20 10:41:10|3148.33|3139.63|3149.2|3140.5|3149.2|3140.5|3147.91|3139.21|26
1642675280000|2022-01-20 10:41:20|3148.99|3140.29|3151.39|3142.69|3151.47|3142.77|3148.99|3140.29|34
1642675290000|2022-01-20 10:41:30|3150.67|3141.97|3150.48|3141.78|3151.45|3142.75|3150.07|3141.37|37
1642675300000|2022-01-20 10:41:40|3150.78|3142.08|3150.23|3141.53|3151.5|3142.8|3150.03|3141.33|34
1642675310000|2022-01-20 10:41:50|3150.47|3141.77|3150.81|3142.11|3151.38|3142.68|3150.01|3141.31|27
1642675320000|2022-01-20 10:42:00|3150.77|3142.07|3151.02|3142.32|3151.44|3142.74|3150.75|3142.05|25
1642675330000|2022-01-20 10:42:10|3150.85|3142.15|3150.46|3141.76|3150.87|3142.17|3150.29|3141.59|21
1642675340000|2022-01-20 10:42:20|3150.47|3141.77|3150.46|3141.76|3150.47|3141.77|3150.38|3141.68|7
1642675350000|2022-01-20 10:42:30|3150.62|3141.92|3149.86|3141.16|3150.78|3142.08|3149.86|3141.16|21
1642675360000|2022-01-20 10:42:40|3149.81|3141.11|3149.37|3140.67|3149.86|3141.16|3149.34|3140.64|11
1642675370000|2022-01-20 10:42:50|3149.47|3140.77|3149.38|3140.68|3149.62|3140.92|3149.18|3140.48|31
1642675380000|2022-01-20 10:43:00|3149.37|3140.67|3149.03|3140.33|3149.7|3141|3148.61|3139.91|35
1642675390000|2022-01-20 10:43:10|3149.04|3140.34|3149.28|3140.58|3149.66|3140.96|3149.04|3140.34|32
1642675400000|2022-01-20 10:43:20|3149.35|3140.65|3148.91|3140.21|3149.35|3140.65|3148.86|3140.16|31
1642675410000|2022-01-20 10:43:30|3148.95|3140.25|3149.03|3140.33|3149.03|3140.33|3148.81|3140.11|25
1642675420000|2022-01-20 10:43:40|3148.97|3140.27|3148.82|3140.12|3149|3140.3|3148.76|3140.06|26
1642675430000|2022-01-20 10:43:50|3148.77|3140.07|3148.25|3139.55|3148.89|3140.19|3148.25|3139.55|34
1642675440000|2022-01-20 10:44:00|3148.34|3139.64|3148.55|3139.85|3148.55|3139.85|3148.21|3139.51|27
1642675450000|2022-01-20 10:44:10|3148.7|3140|3148.3|3139.6|3148.91|3140.21|3148.11|3139.41|28
1642675460000|2022-01-20 10:44:20|3148.29|3139.59|3148.06|3139.36|3148.3|3139.6|3148.06|3139.36|18
1642675470000|2022-01-20 10:44:30|3148.07|3139.37|3148.29|3139.59|3148.29|3139.59|3148|3139.3|16
1642675480000|2022-01-20 10:44:40|3148.25|3139.55|3147.73|3139.03|3148.25|3139.55|3147.73|3139.03|25
1642675490000|2022-01-20 10:44:50|3147.71|3139.01|3147.46|3138.76|3147.91|3139.21|3147.18|3138.48|22
1642675500000|2022-01-20 10:45:00|3147.45|3138.75|3147.37|3138.67|3147.47|3138.77|3147.23|3138.53|28
1642675510000|2022-01-20 10:45:10|3147.36|3138.66|3146.21|3137.51|3147.44|3138.74|3146.18|3137.48|32
1642675520000|2022-01-20 10:45:20|3146.32|3137.62|3146.33|3137.63|3146.42|3137.72|3146.12|3137.42|34
1642675530000|2022-01-20 10:45:30|3146.34|3137.64|3148.27|3139.57|3148.27|3139.57|3146.34|3137.64|37
1642675540000|2022-01-20 10:45:40|3148.26|3139.56|3148.46|3139.76|3148.6|3139.9|3148.19|3139.49|35
1642675550000|2022-01-20 10:45:50|3148.48|3139.78|3148.43|3139.73|3148.53|3139.83|3148.36|3139.66|21
1642675560000|2022-01-20 10:46:00|3148.48|3139.78|3148.7|3140|3149.13|3140.43|3148.48|3139.78|29
1642675570000|2022-01-20 10:46:10|3148.69|3139.99|3148.75|3140.05|3149.04|3140.34|3148.69|3139.99|31
1642675580000|2022-01-20 10:46:20|3148.71|3140.01|3148.3|3139.6|3148.75|3140.05|3148.03|3139.33|26
1642675590000|2022-01-20 10:46:30|3148.28|3139.58|3149.04|3140.34|3149.44|3140.74|3148.24|3139.54|34
1642675600000|2022-01-20 10:46:40|3148.83|3140.13|3149.22|3140.52|3149.53|3140.83|3148.7|3140|32
1642675610000|2022-01-20 10:46:50|3149.21|3140.51|3149.2|3140.5|3149.42|3140.72|3148.68|3139.98|30
1642675620000|2022-01-20 10:47:00|3149.18|3140.48|3149.18|3140.48|3149.95|3141.25|3148.98|3140.28|32
1642675630000|2022-01-20 10:47:10|3149.11|3140.41|3148.29|3139.59|3149.32|3140.62|3148.07|3139.37|29
1642675640000|2022-01-20 10:47:20|3148.28|3139.58|3147.94|3139.24|3148.28|3139.58|3147.65|3138.95|34
1642675650000|2022-01-20 10:47:30|3147.96|3139.26|3148.58|3139.88|3148.84|3140.14|3147.9|3139.2|34
1642675660000|2022-01-20 10:47:40|3148.51|3139.81|3148.38|3139.68|3148.87|3140.17|3148.35|3139.65|26
1642675670000|2022-01-20 10:47:50|3148.35|3139.65|3147.47|3138.77|3148.35|3139.65|3147.45|3138.75|21
1642675680000|2022-01-20 10:48:00|3147.35|3138.65|3148.55|3139.85|3148.71|3140.01|3147.3|3138.6|36
1642675690000|2022-01-20 10:48:10|3148.52|3139.82|3149.02|3140.32|3149.17|3140.47|3148.52|3139.82|27
1642675700000|2022-01-20 10:48:20|3148.99|3140.29|3147.9|3139.2|3149.01|3140.31|3147.71|3139.01|32
1642675710000|2022-01-20 10:48:30|3147.89|3139.19|3147.88|3139.18|3147.97|3139.27|3147.46|3138.76|28
1642675720000|2022-01-20 10:48:40|3147.93|3139.23|3147.91|3139.21|3148.02|3139.32|3147.68|3138.98|28
1642675730000|2022-01-20 10:48:50|3147.9|3139.2|3147.6|3138.9|3148.11|3139.41|3147.6|3138.9|29
1642675740000|2022-01-20 10:49:00|3147.7|3139|3145.62|3136.92|3147.99|3139.29|3145.62|3136.92|38
1642675750000|2022-01-20 10:49:10|3145.4|3136.7|3145.64|3136.94|3145.88|3137.18|3145.34|3136.64|34
1642675760000|2022-01-20 10:49:20|3145.65|3136.95|3145.39|3136.69|3145.82|3137.12|3145.16|3136.46|35
1642675770000|2022-01-20 10:49:30|3145.43|3136.73|3144.04|3135.34|3145.43|3136.73|3143.87|3135.17|34
1642675780000|2022-01-20 10:49:40|3143.95|3135.25|3144.38|3135.68|3144.63|3135.93|3143.95|3135.25|37
1642675790000|2022-01-20 10:49:50|3144.33|3135.63|3144.61|3135.91|3144.78|3136.08|3144.2|3135.5|34
1642675800000|2022-01-20 10:50:00|3144.55|3135.85|3143.79|3135.09|3144.55|3135.85|3143.75|3135.05|35
1642675810000|2022-01-20 10:50:10|3143.8|3135.1|3144.06|3135.36|3144.17|3135.47|3142.12|3133.42|40
1642675820000|2022-01-20 10:50:20|3144.03|3135.33|3143.28|3134.58|3144.6|3135.9|3143.28|3134.58|36
1642675830000|2022-01-20 10:50:30|3143.29|3134.59|3143.13|3134.43|3143.47|3134.77|3142.46|3133.76|36
1642675840000|2022-01-20 10:50:40|3143.16|3134.46|3143.6|3134.9|3143.61|3134.91|3142.86|3134.16|35
1642675850000|2022-01-20 10:50:50|3143.43|3134.73|3143.23|3134.53|3143.69|3134.99|3143.23|3134.53|38
1642675860000|2022-01-20 10:51:00|3143.25|3134.55|3142.65|3133.95|3143.42|3134.72|3142.33|3133.63|28
1642675870000|2022-01-20 10:51:10|3142.66|3133.96|3142.83|3134.13|3142.96|3134.26|3142.26|3133.56|34
1642675880000|2022-01-20 10:51:20|3142.86|3134.16|3142.64|3133.94|3143.85|3135.15|3142.58|3133.88|35
1642675890000|2022-01-20 10:51:30|3142.67|3133.97|3142.9|3134.2|3143.59|3134.89|3142.37|3133.67|31
1642675900000|2022-01-20 10:51:40|3142.88|3134.18|3142.97|3134.27|3143.05|3134.35|3142.37|3133.67|31
1642675910000|2022-01-20 10:51:50|3142.57|3133.87|3142.91|3134.21|3143.01|3134.31|3142.54|3133.84|33
1642675920000|2022-01-20 10:52:00|3142.74|3134.04|3143.11|3134.41|3143.79|3135.09|3142.74|3134.04|30
1642675930000|2022-01-20 10:52:10|3143.12|3134.42|3143.19|3134.49|3143.34|3134.64|3143.02|3134.32|22
1642675940000|2022-01-20 10:52:20|3143.33|3134.63|3143.37|3134.67|3143.51|3134.81|3143.02|3134.32|27
1642675950000|2022-01-20 10:52:30|3143.18|3134.48|3142.71|3134.01|3143.52|3134.82|3142.71|3134.01|35
1642675960000|2022-01-20 10:52:40|3142.73|3134.03|3141.57|3132.87|3143.17|3134.47|3141.57|3132.87|28
1642675970000|2022-01-20 10:52:50|3141.84|3133.14|3141.7|3133|3141.96|3133.26|3140.93|3132.23|34
1642675980000|2022-01-20 10:53:00|3141.72|3133.02|3142.29|3133.59|3142.36|3133.66|3141.65|3132.95|34
1642675990000|2022-01-20 10:53:10|3142.37|3133.67|3142.62|3133.92|3142.98|3134.28|3142.37|3133.67|34
1642676000000|2022-01-20 10:53:20|3142.66|3133.96|3143.03|3134.33|3143.06|3134.36|3142.44|3133.74|20
1642676010000|2022-01-20 10:53:30|3143|3134.3|3143.53|3134.83|3144.49|3135.79|3142.91|3134.21|34
1642676020000|2022-01-20 10:53:40|3143.5|3134.8|3142.73|3134.03|3143.5|3134.8|3142.63|3133.93|28
1642676030000|2022-01-20 10:53:50|3142.68|3133.98|3142.63|3133.93|3143.11|3134.41|3142.57|3133.87|34
1642676040000|2022-01-20 10:54:00|3142.69|3133.99|3142.68|3133.98|3143.09|3134.39|3142.57|3133.87|25
1642676050000|2022-01-20 10:54:10|3142.7|3134|3143.36|3134.66|3143.56|3134.86|3142.66|3133.96|29
1642676060000|2022-01-20 10:54:20|3143.33|3134.63|3143.51|3134.81|3143.51|3134.81|3142.92|3134.22|31
1642676070000|2022-01-20 10:54:30|3143.47|3134.77|3143.47|3134.77|3143.69|3134.99|3143.27|3134.57|28
1642676080000|2022-01-20 10:54:40|3143.43|3134.73|3143.04|3134.34|3143.43|3134.73|3142.61|3133.91|36
1642676090000|2022-01-20 10:54:50|3143.19|3134.49|3143.65|3134.95|3143.68|3134.98|3143.04|3134.34|34
1642676100000|2022-01-20 10:55:00|3143.67|3134.97|3143.61|3134.91|3143.67|3134.97|3142.92|3134.22|31
1642676110000|2022-01-20 10:55:10|3143.58|3134.88|3143.51|3134.81|3143.94|3135.24|3143.32|3134.62|26
1642676120000|2022-01-20 10:55:20|3143.35|3134.65|3143.08|3134.38|3143.52|3134.82|3143.08|3134.38|19
1642676130000|2022-01-20 10:55:30|3142.92|3134.22|3144.07|3135.37|3144.11|3135.41|3142.92|3134.22|24
1642676140000|2022-01-20 10:55:40|3144.22|3135.52|3143.99|3135.29|3144.31|3135.61|3143.17|3134.47|34
1642676150000|2022-01-20 10:55:50|3143.97|3135.27|3144.26|3135.56|3144.32|3135.62|3143.5|3134.8|27
1642676160000|2022-01-20 10:56:00|3143.98|3135.28|3144.36|3135.66|3144.36|3135.66|3143.88|3135.18|20
1642676170000|2022-01-20 10:56:10|3144.08|3135.38|3145.65|3136.95|3145.65|3136.95|3143.81|3135.11|28
1642676180000|2022-01-20 10:56:20|3145.03|3136.33|3146.74|3138.04|3146.8|3138.1|3144.8|3136.1|32
1642676190000|2022-01-20 10:56:30|3145.95|3137.25|3147.75|3139.05|3147.75|3139.05|3145.95|3137.25|25
1642676200000|2022-01-20 10:56:40|3147.2|3138.5|3147.13|3138.43|3147.75|3139.05|3146.88|3138.18|26
1642676210000|2022-01-20 10:56:50|3147.12|3138.42|3146.75|3138.05|3147.33|3138.63|3146.56|3137.86|29
1642676220000|2022-01-20 10:57:00|3146.74|3138.04|3145.92|3137.22|3147.19|3138.49|3145.92|3137.22|31
1642676230000|2022-01-20 10:57:10|3145.72|3137.02|3146.27|3137.57|3146.34|3137.64|3145.65|3136.95|31
1642676240000|2022-01-20 10:57:20|3146.29|3137.59|3145.79|3137.09|3146.29|3137.59|3145.32|3136.62|29
1642676250000|2022-01-20 10:57:30|3145.56|3136.86|3145.73|3137.03|3145.83|3137.13|3145.42|3136.72|29
1642676260000|2022-01-20 10:57:40|3145.78|3137.08|3145.71|3137.01|3145.82|3137.12|3145.55|3136.85|22
1642676270000|2022-01-20 10:57:50|3145.57|3136.87|3146.34|3137.64|3147.09|3138.39|3145.57|3136.87|22
1642676280000|2022-01-20 10:58:00|3146.29|3137.59|3145.57|3136.87|3146.29|3137.59|3145.57|3136.87|38
1642676290000|2022-01-20 10:58:10|3145.6|3136.9|3145.58|3136.88|3145.93|3137.23|3145.57|3136.87|22
1642676300000|2022-01-20 10:58:20|3145.61|3136.91|3145.62|3136.92|3145.78|3137.08|3145.57|3136.87|15
1642676310000|2022-01-20 10:58:30|3145.57|3136.87|3145.32|3136.62|3146.08|3137.38|3144.98|3136.28|33
1642676320000|2022-01-20 10:58:40|3145.3|3136.6|3145.47|3136.77|3145.47|3136.77|3145.19|3136.49|17
1642676330000|2022-01-20 10:58:50|3145.41|3136.71|3145.11|3136.41|3145.41|3136.71|3144.65|3135.95|28
1642676340000|2022-01-20 10:59:00|3145.12|3136.42|3145.16|3136.46|3145.57|3136.87|3145|3136.3|32
1642676350000|2022-01-20 10:59:10|3145.29|3136.59|3145.01|3136.31|3145.42|3136.72|3144.87|3136.17|30
1642676360000|2022-01-20 10:59:20|3145.03|3136.33|3143.84|3135.14|3145.04|3136.34|3143.56|3134.86|32
1642676370000|2022-01-20 10:59:30|3143.87|3135.17|3143.8|3135.1|3143.9|3135.2|3143.53|3134.83|24
1642676380000|2022-01-20 10:59:40|3143.72|3135.02|3144.39|3135.69|3144.39|3135.69|3143.72|3135.02|23
1642676390000|2022-01-20 10:59:50|3144.32|3135.62|3145.26|3136.56|3145.43|3136.73|3144.32|3135.62|35
1642676400000|2022-01-20 11:00:00|3145.28|3136.58|3145.98|3137.28|3145.98|3137.28|3145.22|3136.52|32
1642676410000|2022-01-20 11:00:10|3145.95|3137.25|3145.33|3136.63|3145.95|3137.25|3145.19|3136.49|30
1642676420000|2022-01-20 11:00:20|3145.31|3136.61|3145.46|3136.76|3145.66|3136.96|3145.31|3136.61|15
1642676430000|2022-01-20 11:00:30|3145.45|3136.75|3145.87|3137.17|3145.87|3137.17|3145.31|3136.61|22
1642676440000|2022-01-20 11:00:40|3145.88|3137.18|3146.57|3137.87|3146.63|3137.93|3145.74|3137.04|19
1642676450000|2022-01-20 11:00:50|3146.56|3137.86|3147.12|3138.42|3147.12|3138.42|3146.48|3137.78|29
1642676460000|2022-01-20 11:01:00|3147.17|3138.47|3147.54|3138.84|3147.6|3138.9|3147.17|3138.47|26
1642676470000|2022-01-20 11:01:10|3147.55|3138.85|3148.98|3140.28|3149.08|3140.38|3147.55|3138.85|36
1642676480000|2022-01-20 11:01:20|3148.97|3140.27|3149.04|3140.34|3149.29|3140.59|3148.43|3139.73|33
1642676490000|2022-01-20 11:01:30|3148.4|3139.7|3149.22|3140.52|3149.36|3140.66|3148.4|3139.7|33
1642676500000|2022-01-20 11:01:40|3149.27|3140.57|3149.71|3141.01|3149.99|3141.29|3149.27|3140.57|33
1642676510000|2022-01-20 11:01:50|3149.7|3141|3149.35|3140.65|3149.7|3141|3148.74|3140.04|35
1642676520000|2022-01-20 11:02:00|3149.3|3140.6|3149.4|3140.7|3149.4|3140.7|3149.23|3140.53|23
1642676530000|2022-01-20 11:02:10|3149.34|3140.64|3149.41|3140.71|3149.43|3140.73|3149.11|3140.41|24
1642676540000|2022-01-20 11:02:20|3149.39|3140.69|3149.19|3140.49|3149.49|3140.79|3148.95|3140.25|27
1642676550000|2022-01-20 11:02:30|3149.2|3140.5|3148.57|3139.87|3149.26|3140.56|3148.42|3139.72|27
1642676560000|2022-01-20 11:02:40|3148.17|3139.47|3148.2|3139.5|3148.46|3139.76|3148.01|3139.31|32
1642676570000|2022-01-20 11:02:50|3148.19|3139.49|3148.66|3139.96|3148.77|3140.07|3147.98|3139.28|32
1642676580000|2022-01-20 11:03:00|3148.73|3140.03|3148.53|3139.83|3148.77|3140.07|3148.26|3139.56|34
1642676590000|2022-01-20 11:03:10|3148.54|3139.84|3148.99|3140.29|3149.2|3140.5|3148.49|3139.79|25
1642676600000|2022-01-20 11:03:20|3149.07|3140.37|3150.09|3141.39|3150.16|3141.46|3149.07|3140.37|35
1642676610000|2022-01-20 11:03:30|3149.74|3141.04|3149.63|3140.93|3150.09|3141.39|3149.49|3140.79|18
1642676620000|2022-01-20 11:03:40|3149.64|3140.94|3149.38|3140.68|3149.98|3141.28|3149.38|3140.68|20
1642676630000|2022-01-20 11:03:50|3149.6|3140.9|3149.61|3140.91|3149.93|3141.23|3149.32|3140.62|34
1642676640000|2022-01-20 11:04:00|3149.58|3140.88|3150.6|3141.9|3150.79|3142.09|3149.5|3140.8|33
1642676650000|2022-01-20 11:04:10|3150.49|3141.79|3152.01|3143.31|3152.15|3143.45|3150.13|3141.43|33
1642676660000|2022-01-20 11:04:20|3152.1|3143.4|3153.48|3144.78|3153.48|3144.78|3151.31|3142.61|36
1642676670000|2022-01-20 11:04:30|3153.54|3144.84|3151.62|3142.92|3153.62|3144.92|3151.53|3142.83|34
1642676680000|2022-01-20 11:04:40|3151.67|3142.97|3152.32|3143.62|3152.44|3143.74|3151.67|3142.97|33
1642676690000|2022-01-20 11:04:50|3152.59|3143.89|3152.2|3143.5|3152.92|3144.22|3151.88|3143.18|32
1642676700000|2022-01-20 11:05:00|3152.19|3143.49|3153.47|3144.77|3153.67|3144.97|3152.19|3143.49|29
1642676710000|2022-01-20 11:05:10|3152.81|3144.11|3152.75|3144.05|3153.5|3144.8|3152.68|3143.98|26
1642676720000|2022-01-20 11:05:20|3152.73|3144.03|3154.01|3145.31|3154.1|3145.4|3152.61|3143.91|29
1642676730000|2022-01-20 11:05:30|3153.99|3145.29|3155.79|3147.09|3155.93|3147.23|3153.86|3145.16|36
1642676740000|2022-01-20 11:05:40|3155.78|3147.08|3155.32|3146.62|3156.4|3147.7|3155.23|3146.53|35
1642676750000|2022-01-20 11:05:50|3155.34|3146.64|3154.62|3145.92|3155.43|3146.73|3154.22|3145.52|30
1642676760000|2022-01-20 11:06:00|3154.61|3145.91|3154.57|3145.87|3154.83|3146.13|3153.75|3145.05|28
1642676770000|2022-01-20 11:06:10|3154.18|3145.48|3154.05|3145.35|3154.79|3146.09|3154.05|3145.35|19
1642676780000|2022-01-20 11:06:20|3154.31|3145.61|3154.78|3146.08|3155.56|3146.86|3153.75|3145.05|34
1642676790000|2022-01-20 11:06:30|3154.67|3145.97|3152.82|3144.12|3155.07|3146.37|3152.64|3143.94|36
1642676800000|2022-01-20 11:06:40|3152.8|3144.1|3154.06|3145.36|3154.15|3145.45|3152.51|3143.81|32
1642676810000|2022-01-20 11:06:50|3154.04|3145.34|3154.56|3145.86|3154.88|3146.18|3153.9|3145.2|34
1642676820000|2022-01-20 11:07:00|3154.48|3145.78|3155.09|3146.39|3155.56|3146.86|3154.42|3145.72|35
1642676830000|2022-01-20 11:07:10|3155.08|3146.38|3154.91|3146.21|3155.23|3146.53|3154.8|3146.1|29
1642676840000|2022-01-20 11:07:20|3154.79|3146.09|3154.76|3146.06|3155.06|3146.36|3154.48|3145.78|29
1642676850000|2022-01-20 11:07:30|3154.72|3146.02|3154.9|3146.2|3155.05|3146.35|3154.62|3145.92|33
1642676860000|2022-01-20 11:07:40|3154.84|3146.14|3155.72|3147.02|3155.83|3147.13|3154.68|3145.98|30
1642676870000|2022-01-20 11:07:50|3155.61|3146.91|3155.41|3146.71|3155.83|3147.13|3155.25|3146.55|24
1642676880000|2022-01-20 11:08:00|3155.17|3146.47|3156|3147.3|3156|3147.3|3154.94|3146.24|32
1642676890000|2022-01-20 11:08:10|3156.21|3147.51|3156.48|3147.78|3156.64|3147.94|3156.21|3147.51|35
1642676900000|2022-01-20 11:08:20|3156.45|3147.75|3157.25|3148.55|3157.34|3148.64|3155.77|3147.07|39
1642676910000|2022-01-20 11:08:30|3157.29|3148.59|3157.79|3149.09|3157.82|3149.12|3157.14|3148.44|28
1642676920000|2022-01-20 11:08:40|3157.8|3149.1|3156.81|3148.11|3158.58|3149.88|3156.53|3147.83|35
1642676930000|2022-01-20 11:08:50|3156.78|3148.08|3156.46|3147.76|3157.6|3148.9|3156.46|3147.76|38
1642676940000|2022-01-20 11:09:00|3156.45|3147.75|3156.61|3147.91|3157.43|3148.73|3156.45|3147.75|38
1642676950000|2022-01-20 11:09:10|3156.57|3147.87|3157.25|3148.55|3157.25|3148.55|3156.57|3147.87|32
1642676960000|2022-01-20 11:09:20|3157.24|3148.54|3157.25|3148.55|3157.4|3148.7|3156.93|3148.23|25
1642676970000|2022-01-20 11:09:30|3157|3148.3|3157.48|3148.78|3157.48|3148.78|3157|3148.3|22
1642676980000|2022-01-20 11:09:40|3157.42|3148.72|3157.19|3148.49|3157.42|3148.72|3157.19|3148.49|14
1642676990000|2022-01-20 11:09:50|3157|3148.3|3157.95|3149.25|3157.99|3149.29|3156.98|3148.28|28
1642677000000|2022-01-20 11:10:00|3157.99|3149.29|3157.85|3149.15|3158.06|3149.36|3157.74|3149.04|32
1642677010000|2022-01-20 11:10:10|3158.04|3149.34|3157.13|3148.43|3158.05|3149.35|3157.01|3148.31|32
1642677020000|2022-01-20 11:10:20|3157.1|3148.4|3158.06|3149.36|3158.08|3149.38|3157.1|3148.4|30
1642677030000|2022-01-20 11:10:30|3158.07|3149.37|3158.47|3149.77|3158.51|3149.81|3157.78|3149.08|28
1642677040000|2022-01-20 11:10:40|3158.56|3149.86|3157.27|3148.57|3158.56|3149.86|3157.05|3148.35|30
1642677050000|2022-01-20 11:10:50|3157.26|3148.56|3157.29|3148.59|3157.42|3148.72|3157.05|3148.35|38
1642677060000|2022-01-20 11:11:00|3157.35|3148.65|3158.07|3149.37|3158.29|3149.59|3157.01|3148.31|26
1642677070000|2022-01-20 11:11:10|3158.2|3149.5|3157.33|3148.63|3158.2|3149.5|3157.27|3148.57|29
1642677080000|2022-01-20 11:11:20|3157.45|3148.75|3157.45|3148.75|3157.53|3148.83|3157.07|3148.37|27
1642677090000|2022-01-20 11:11:30|3157.44|3148.74|3155.79|3147.09|3157.45|3148.75|3155.71|3147.01|28
1642677100000|2022-01-20 11:11:40|3155.85|3147.15|3156.44|3147.74|3156.56|3147.86|3155.85|3147.15|34
1642677110000|2022-01-20 11:11:50|3156.55|3147.85|3157.08|3148.38|3157.23|3148.53|3156.49|3147.79|34
1642677120000|2022-01-20 11:12:00|3157.07|3148.37|3156.99|3148.29|3157.2|3148.5|3156.87|3148.17|28
1642677130000|2022-01-20 11:12:10|3156.98|3148.28|3156.96|3148.26|3157.09|3148.39|3156.83|3148.13|19
1642677140000|2022-01-20 11:12:20|3156.94|3148.24|3155.99|3147.29|3157.13|3148.43|3155.96|3147.26|29
1642677150000|2022-01-20 11:12:30|3156.05|3147.35|3155.38|3146.68|3156.1|3147.4|3155.38|3146.68|32
1642677160000|2022-01-20 11:12:40|3155.35|3146.65|3155.11|3146.41|3155.56|3146.86|3155.06|3146.36|21
1642677170000|2022-01-20 11:12:50|3155.09|3146.39|3155.11|3146.41|3155.14|3146.44|3155.06|3146.36|17
1642677180000|2022-01-20 11:13:00|3155.12|3146.42|3155.34|3146.64|3155.35|3146.65|3155.08|3146.38|29
1642677190000|2022-01-20 11:13:10|3155.35|3146.65|3155.04|3146.34|3155.35|3146.65|3155.02|3146.32|34
1642677200000|2022-01-20 11:13:20|3155.03|3146.33|3156.09|3147.39|3156.5|3147.8|3155.02|3146.32|36
1642677210000|2022-01-20 11:13:30|3156.43|3147.73|3155.35|3146.65|3156.46|3147.76|3155.35|3146.65|33
1642677220000|2022-01-20 11:13:40|3155.26|3146.56|3154.94|3146.24|3156.3|3147.6|3154.94|3146.24|33
1642677230000|2022-01-20 11:13:50|3154.82|3146.12|3154.37|3145.67|3154.87|3146.17|3154.21|3145.51|32
1642677240000|2022-01-20 11:14:00|3154.33|3145.63|3154.21|3145.51|3154.5|3145.8|3154.18|3145.48|34
1642677250000|2022-01-20 11:14:10|3154.2|3145.5|3153.94|3145.24|3154.26|3145.56|3153.85|3145.15|30
1642677260000|2022-01-20 11:14:20|3154.07|3145.37|3153.93|3145.23|3154.09|3145.39|3153.48|3144.78|29
1642677270000|2022-01-20 11:14:30|3153.88|3145.18|3153.82|3145.12|3153.92|3145.22|3153.65|3144.95|28
1642677280000|2022-01-20 11:14:40|3153.59|3144.89|3153.71|3145.01|3154.36|3145.66|3153.59|3144.89|25
1642677290000|2022-01-20 11:14:50|3153.82|3145.12|3153.22|3144.52|3153.98|3145.28|3153.12|3144.42|29
1642677300000|2022-01-20 11:15:00|3153.45|3144.75|3155.27|3146.57|3155.33|3146.63|3153.45|3144.75|31
1642677310000|2022-01-20 11:15:10|3155.31|3146.61|3154.39|3145.69|3155.52|3146.82|3153.94|3145.24|28
1642677320000|2022-01-20 11:15:20|3154.32|3145.62|3154.26|3145.56|3154.46|3145.76|3154.13|3145.43|28
1642677330000|2022-01-20 11:15:30|3154.28|3145.58|3154.88|3146.18|3154.89|3146.19|3154.18|3145.48|17
1642677340000|2022-01-20 11:15:40|3154.82|3146.12|3154.73|3146.03|3154.82|3146.12|3154.51|3145.81|26
1642677350000|2022-01-20 11:15:50|3154.71|3146.01|3154.78|3146.08|3154.83|3146.13|3154.69|3145.99|20
1642677360000|2022-01-20 11:16:00|3154.76|3146.06|3155.12|3146.42|3155.22|3146.52|3154.72|3146.02|26
1642677370000|2022-01-20 11:16:10|3155.13|3146.43|3155.47|3146.77|3155.51|3146.81|3155.11|3146.41|20
1642677380000|2022-01-20 11:16:20|3155.64|3146.94|3156|3147.3|3156.38|3147.68|3155.5|3146.8|22
1642677390000|2022-01-20 11:16:30|3156.11|3147.41|3157.48|3148.78|3157.48|3148.78|3156.11|3147.41|27
1642677400000|2022-01-20 11:16:40|3157.42|3148.72|3157.42|3148.72|3157.7|3149|3156.75|3148.05|32
1642677410000|2022-01-20 11:16:50|3156.85|3148.15|3157.09|3148.39|3157.8|3149.1|3156.66|3147.96|33
1642677420000|2022-01-20 11:17:00|3157.03|3148.33|3156.73|3148.03|3157.03|3148.33|3156.65|3147.95|36
1642677430000|2022-01-20 11:17:10|3156.78|3148.08|3157.19|3148.49|3157.39|3148.69|3156.65|3147.95|30
1642677440000|2022-01-20 11:17:20|3157.23|3148.53|3157.21|3148.51|3157.23|3148.53|3156.77|3148.07|25
1642677450000|2022-01-20 11:17:30|3157.05|3148.35|3157.01|3148.31|3157.21|3148.51|3156.77|3148.07|32
1642677460000|2022-01-20 11:17:40|3156.94|3148.24|3156.21|3147.51|3157.31|3148.61|3156.02|3147.32|35
1642677470000|2022-01-20 11:17:50|3156.12|3147.42|3155.57|3146.87|3156.23|3147.53|3155.37|3146.67|30
1642677480000|2022-01-20 11:18:00|3155.39|3146.69|3155.54|3146.84|3155.7|3147|3155.26|3146.56|35
1642677490000|2022-01-20 11:18:10|3155.61|3146.91|3155.18|3146.48|3155.61|3146.91|3154.79|3146.09|32
1642677500000|2022-01-20 11:18:20|3155.35|3146.65|3155.93|3147.23|3155.99|3147.29|3155.2|3146.5|31
1642677510000|2022-01-20 11:18:30|3155.92|3147.22|3155.99|3147.29|3156.11|3147.41|3155.71|3147.01|28
1642677520000|2022-01-20 11:18:40|3156.32|3147.62|3155.28|3146.58|3156.32|3147.62|3155.27|3146.57|29
1642677530000|2022-01-20 11:18:50|3155.23|3146.53|3154.33|3145.63|3155.23|3146.53|3154.31|3145.61|30
1642677540000|2022-01-20 11:19:00|3154.23|3145.53|3154.52|3145.82|3154.53|3145.83|3154.22|3145.52|31
1642677550000|2022-01-20 11:19:10|3154.55|3145.85|3154.54|3145.84|3154.7|3146|3154.2|3145.5|20
1642677560000|2022-01-20 11:19:20|3154.32|3145.62|3154.41|3145.71|3154.44|3145.74|3153.99|3145.29|27
1642677570000|2022-01-20 11:19:30|3154.42|3145.72|3153.87|3145.17|3154.42|3145.72|3153.51|3144.81|31
1642677580000|2022-01-20 11:19:40|3153.86|3145.16|3153.51|3144.81|3154.36|3145.66|3153.37|3144.67|32
1642677590000|2022-01-20 11:19:50|3153.55|3144.85|3153.65|3144.95|3153.73|3145.03|3153.36|3144.66|19
1642677600000|2022-01-20 11:20:00|3153.46|3144.76|3153.94|3145.24|3154.55|3145.85|3153.46|3144.76|29
1642677610000|2022-01-20 11:20:10|3153.79|3145.09|3152.57|3143.87|3154.44|3145.74|3152.4|3143.7|33
1642677620000|2022-01-20 11:20:20|3152.56|3143.86|3150.83|3142.13|3153.18|3144.48|3150.82|3142.12|34
1642677630000|2022-01-20 11:20:30|3150.86|3142.16|3150.95|3142.25|3151.3|3142.6|3150.59|3141.89|20
1642677640000|2022-01-20 11:20:40|3150.89|3142.19|3150.9|3142.2|3151.01|3142.31|3150.46|3141.76|32
1642677650000|2022-01-20 11:20:50|3150.93|3142.23|3150.86|3142.16|3151.31|3142.61|3149.7|3141|36
1642677660000|2022-01-20 11:21:00|3150.88|3142.18|3151.55|3142.85|3151.64|3142.94|3150.59|3141.89|36
1642677670000|2022-01-20 11:21:10|3151.56|3142.86|3150.51|3141.81|3151.56|3142.86|3150.51|3141.81|36
1642677680000|2022-01-20 11:21:20|3150.69|3141.99|3150.4|3141.7|3150.77|3142.07|3149.84|3141.14|29
1642677690000|2022-01-20 11:21:30|3150.38|3141.68|3149.61|3140.91|3150.71|3142.01|3149.59|3140.89|35
1642677700000|2022-01-20 11:21:40|3149.59|3140.89|3149.63|3140.93|3150.24|3141.54|3149.39|3140.69|35
1642677710000|2022-01-20 11:21:50|3149.88|3141.18|3149.38|3140.68|3150.04|3141.34|3149.21|3140.51|32
1642677720000|2022-01-20 11:22:00|3149.2|3140.5|3150.04|3141.34|3150.11|3141.41|3149.14|3140.44|32
1642677730000|2022-01-20 11:22:10|3149.92|3141.22|3150.01|3141.31|3150.06|3141.36|3149.87|3141.17|25
1642677740000|2022-01-20 11:22:20|3149.85|3141.15|3150.33|3141.63|3150.33|3141.63|3149.7|3141|26
1642677750000|2022-01-20 11:22:30|3150|3141.3|3149.67|3140.97|3150.07|3141.37|3149.42|3140.72|26
1642677760000|2022-01-20 11:22:40|3149.69|3140.99|3148.99|3140.29|3149.69|3140.99|3148.24|3139.54|33
1642677770000|2022-01-20 11:22:50|3149.05|3140.35|3149.01|3140.31|3149.75|3141.05|3148.97|3140.27|36
1642677780000|2022-01-20 11:23:00|3149.02|3140.32|3149.28|3140.58|3149.28|3140.58|3149.02|3140.32|27
1642677790000|2022-01-20 11:23:10|3149.33|3140.63|3149.4|3140.7|3149.66|3140.96|3149.28|3140.58|34
1642677800000|2022-01-20 11:23:20|3149.52|3140.82|3149.68|3140.98|3149.79|3141.09|3148.71|3140.01|36
1642677810000|2022-01-20 11:23:30|3149.54|3140.84|3149.53|3140.83|3149.66|3140.96|3149.38|3140.68|30
1642677820000|2022-01-20 11:23:40|3149.54|3140.84|3149.33|3140.63|3149.65|3140.95|3149.13|3140.43|28
1642677830000|2022-01-20 11:23:50|3149.37|3140.67|3148.81|3140.11|3149.37|3140.67|3148.43|3139.73|36
1642677840000|2022-01-20 11:24:00|3148.98|3140.28|3149.9|3141.2|3149.9|3141.2|3148.66|3139.96|28
1642677850000|2022-01-20 11:24:10|3149.97|3141.27|3149.04|3140.34|3149.97|3141.27|3148.75|3140.05|30
1642677860000|2022-01-20 11:24:20|3149.08|3140.38|3149.12|3140.42|3149.23|3140.53|3148.95|3140.25|27
1642677870000|2022-01-20 11:24:30|3149.07|3140.37|3148.78|3140.08|3149.23|3140.53|3148.51|3139.81|28
1642677880000|2022-01-20 11:24:40|3148.86|3140.16|3148.78|3140.08|3148.88|3140.18|3148.67|3139.97|26
1642677890000|2022-01-20 11:24:50|3148.84|3140.14|3148.7|3140|3149.04|3140.34|3148.7|3140|28
1642677900000|2022-01-20 11:25:00|3149.08|3140.38|3148.9|3140.2|3149.08|3140.38|3148.23|3139.53|34
1642677910000|2022-01-20 11:25:10|3148.91|3140.21|3148.86|3140.16|3149.01|3140.31|3148.51|3139.81|29
1642677920000|2022-01-20 11:25:20|3148.62|3139.92|3148.64|3139.94|3149.23|3140.53|3148.46|3139.76|24
1642677930000|2022-01-20 11:25:30|3148.6|3139.9|3148.61|3139.91|3148.93|3140.23|3148.6|3139.9|26
1642677940000|2022-01-20 11:25:40|3148.66|3139.96|3148.14|3139.44|3149.1|3140.4|3148.14|3139.44|28
1642677950000|2022-01-20 11:25:50|3148.1|3139.4|3147.85|3139.15|3148.41|3139.71|3147.71|3139.01|33
1642677960000|2022-01-20 11:26:00|3147.84|3139.14|3147.72|3139.02|3148.03|3139.33|3147.56|3138.86|27
1642677970000|2022-01-20 11:26:10|3147.75|3139.05|3149.17|3140.47|3149.17|3140.47|3147.75|3139.05|33
1642677980000|2022-01-20 11:26:20|3149.1|3140.4|3149.32|3140.62|3149.42|3140.72|3149.06|3140.36|32
1642677990000|2022-01-20 11:26:30|3149.26|3140.56|3149.28|3140.58|3149.35|3140.65|3148.95|3140.25|29
1642678000000|2022-01-20 11:26:40|3149.42|3140.72|3147.8|3139.1|3149.42|3140.72|3147.57|3138.87|32
1642678010000|2022-01-20 11:26:50|3147.82|3139.12|3147.95|3139.25|3148.7|3140|3147.75|3139.05|30
1642678020000|2022-01-20 11:27:00|3147.99|3139.29|3147.9|3139.2|3148.02|3139.32|3147.49|3138.79|23
1642678030000|2022-01-20 11:27:10|3147.76|3139.06|3147.24|3138.54|3147.89|3139.19|3146.97|3138.27|29
1642678040000|2022-01-20 11:27:20|3147.23|3138.53|3147.14|3138.44|3147.43|3138.73|3146.94|3138.24|30
1642678050000|2022-01-20 11:27:30|3147.13|3138.43|3146.57|3137.87|3147.13|3138.43|3146.43|3137.73|30
1642678060000|2022-01-20 11:27:40|3146.59|3137.89|3146.42|3137.72|3146.62|3137.92|3146.35|3137.65|31
1642678070000|2022-01-20 11:27:50|3146.45|3137.75|3146.37|3137.67|3146.47|3137.77|3146.36|3137.66|20
1642678080000|2022-01-20 11:28:00|3146.29|3137.59|3146.83|3138.13|3147.14|3138.44|3146.07|3137.37|36
1642678090000|2022-01-20 11:28:10|3146.94|3138.24|3146.78|3138.08|3147.02|3138.32|3146.45|3137.75|35
1642678100000|2022-01-20 11:28:20|3146.6|3137.9|3146.91|3138.21|3146.94|3138.24|3146.23|3137.53|29
1642678110000|2022-01-20 11:28:30|3146.93|3138.23|3146.97|3138.27|3147.08|3138.38|3146.93|3138.23|18
1642678120000|2022-01-20 11:28:40|3146.98|3138.28|3146.82|3138.12|3147.03|3138.33|3146.8|3138.1|23
1642678130000|2022-01-20 11:28:50|3146.86|3138.16|3146.27|3137.57|3147.08|3138.38|3146.03|3137.33|24
1642678140000|2022-01-20 11:29:00|3146.55|3137.85|3146.7|3138|3147.05|3138.35|3146.55|3137.85|32
1642678150000|2022-01-20 11:29:10|3146.75|3138.05|3147.04|3138.34|3147.07|3138.37|3146.48|3137.78|30
1642678160000|2022-01-20 11:29:20|3147.07|3138.37|3146.95|3138.25|3147.68|3138.98|3146.95|3138.25|32
1642678170000|2022-01-20 11:29:30|3146.96|3138.26|3147.68|3138.98|3147.76|3139.06|3146.84|3138.14|35
1642678180000|2022-01-20 11:29:40|3147.67|3138.97|3147.95|3139.25|3147.98|3139.28|3147.65|3138.95|17
1642678190000|2022-01-20 11:29:50|3147.89|3139.19|3148.24|3139.54|3148.24|3139.54|3147.86|3139.16|13
1642678200000|2022-01-20 11:30:00|3148.29|3139.59|3149.04|3140.34|3149.15|3140.45|3148.29|3139.59|33
1642678210000|2022-01-20 11:30:10|3148.98|3140.28|3147.45|3138.75|3148.98|3140.28|3147.29|3138.59|35
1642678220000|2022-01-20 11:30:20|3147.36|3138.66|3146.82|3138.12|3147.77|3139.07|3146.52|3137.82|33
1642678230000|2022-01-20 11:30:30|3146.83|3138.13|3147.19|3138.49|3147.34|3138.64|3146.65|3137.95|28
1642678240000|2022-01-20 11:30:40|3147.14|3138.44|3147.16|3138.46|3147.25|3138.55|3147.03|3138.33|24
1642678250000|2022-01-20 11:30:50|3147.18|3138.48|3147.83|3139.13|3147.83|3139.13|3147.18|3138.48|23
1642678260000|2022-01-20 11:31:00|3147.89|3139.19|3148.57|3139.87|3148.65|3139.95|3147.89|3139.19|34
1642678270000|2022-01-20 11:31:10|3148.72|3140.02|3148.58|3139.88|3148.82|3140.12|3147.81|3139.11|23
1642678280000|2022-01-20 11:31:20|3148.44|3139.74|3148.65|3139.95|3148.65|3139.95|3148.39|3139.69|19
1642678290000|2022-01-20 11:31:30|3148.53|3139.83|3147.72|3139.02|3148.66|3139.96|3147.72|3139.02|19
1642678300000|2022-01-20 11:31:40|3148.21|3139.51|3147.96|3139.26|3148.77|3140.07|3147.78|3139.08|24
1642678310000|2022-01-20 11:31:50|3147.78|3139.08|3148.25|3139.55|3148.71|3140.01|3147.78|3139.08|11
1642678320000|2022-01-20 11:32:00|3148.45|3139.75|3148.05|3139.35|3148.79|3140.09|3148.05|3139.35|20
1642678330000|2022-01-20 11:32:10|3147.93|3139.23|3148.84|3140.14|3148.99|3140.29|3147.77|3139.07|23
1642678340000|2022-01-20 11:32:20|3149.05|3140.35|3148.99|3140.29|3149.07|3140.37|3148.91|3140.21|30
1642678350000|2022-01-20 11:32:30|3148.91|3140.21|3148.71|3140.01|3148.99|3140.29|3148.26|3139.56|25
1642678360000|2022-01-20 11:32:40|3148.65|3139.95|3148.98|3140.28|3148.98|3140.28|3148.43|3139.73|30
1642678370000|2022-01-20 11:32:50|3148.97|3140.27|3149.35|3140.65|3149.38|3140.68|3148.94|3140.24|25
1642678380000|2022-01-20 11:33:00|3149.31|3140.61|3149.69|3140.99|3150.32|3141.62|3149.31|3140.61|29
1642678390000|2022-01-20 11:33:10|3149.66|3140.96|3149.89|3141.19|3149.89|3141.19|3149.34|3140.64|31
1642678400000|2022-01-20 11:33:20|3149.54|3140.84|3151.62|3142.92|3152.19|3143.49|3149.54|3140.84|35
1642678410000|2022-01-20 11:33:30|3152.19|3143.49|3152.05|3143.35|3152.26|3143.56|3150.98|3142.28|36
1642678420000|2022-01-20 11:33:40|3151.62|3142.92|3150.54|3141.84|3152.05|3143.35|3150.45|3141.75|32
1642678430000|2022-01-20 11:33:50|3150.6|3141.9|3150.68|3141.98|3150.83|3142.13|3150.49|3141.79|29
1642678440000|2022-01-20 11:34:00|3150.57|3141.87|3150.43|3141.73|3150.8|3142.1|3150.4|3141.7|32
1642678450000|2022-01-20 11:34:10|3150.4|3141.7|3150.54|3141.84|3150.54|3141.84|3150.23|3141.53|26
1642678460000|2022-01-20 11:34:20|3150.61|3141.91|3150.74|3142.04|3151.12|3142.42|3150.55|3141.85|21
1642678470000|2022-01-20 11:34:30|3150.8|3142.1|3150.69|3141.99|3150.96|3142.26|3150.55|3141.85|25
1642678480000|2022-01-20 11:34:40|3150.7|3142|3150.88|3142.18|3150.96|3142.26|3150.61|3141.91|32
1642678490000|2022-01-20 11:34:50|3150.87|3142.17|3150.64|3141.94|3150.93|3142.23|3150.64|3141.94|27
1642678500000|2022-01-20 11:35:00|3150.74|3142.04|3150.9|3142.2|3150.93|3142.23|3150.69|3141.99|29
1642678510000|2022-01-20 11:35:10|3150.87|3142.17|3151.09|3142.39|3151.21|3142.51|3150.86|3142.16|27
1642678520000|2022-01-20 11:35:20|3151.1|3142.4|3151.16|3142.46|3151.3|3142.6|3151.03|3142.33|31
1642678530000|2022-01-20 11:35:30|3151.17|3142.47|3151.12|3142.42|3151.22|3142.52|3150.98|3142.28|27
1642678540000|2022-01-20 11:35:40|3151.14|3142.44|3151.15|3142.45|3151.15|3142.45|3151.04|3142.34|24
1642678550000|2022-01-20 11:35:50|3151.16|3142.46|3150.41|3141.71|3151.16|3142.46|3150.05|3141.35|30
1642678560000|2022-01-20 11:36:00|3150.37|3141.67|3150.53|3141.83|3150.53|3141.83|3150.37|3141.67|12
1642678570000|2022-01-20 11:36:10|3150.48|3141.78|3150.28|3141.58|3150.53|3141.83|3150.17|3141.47|15
1642678580000|2022-01-20 11:36:20|3150.29|3141.59|3149.39|3140.69|3150.36|3141.66|3148.51|3139.81|28
1642678590000|2022-01-20 11:36:30|3149.36|3140.66|3148.76|3140.06|3149.74|3141.04|3148.73|3140.03|19
1642678600000|2022-01-20 11:36:40|3148.88|3140.18|3149.74|3141.04|3150.21|3141.51|3148.88|3140.18|33
1642678610000|2022-01-20 11:36:50|3149.81|3141.11|3149.2|3140.5|3149.81|3141.11|3148.89|3140.19|33
1642678620000|2022-01-20 11:37:00|3149.15|3140.45|3149.01|3140.31|3149.33|3140.63|3148.9|3140.2|31
1642678630000|2022-01-20 11:37:10|3149.02|3140.32|3148.43|3139.73|3149.02|3140.32|3148.19|3139.49|34
1642678640000|2022-01-20 11:37:20|3148.26|3139.56|3148.33|3139.63|3148.42|3139.72|3148.06|3139.36|36
1642678650000|2022-01-20 11:37:30|3148.34|3139.64|3147.13|3138.43|3148.34|3139.64|3147.13|3138.43|32
1642678660000|2022-01-20 11:37:40|3147.25|3138.55|3147.05|3138.35|3147.31|3138.61|3146.7|3138|37
1642678670000|2022-01-20 11:37:50|3147.03|3138.33|3145.87|3137.17|3147.07|3138.37|3145.79|3137.09|27
1642678680000|2022-01-20 11:38:00|3145.79|3137.09|3146.17|3137.47|3146.17|3137.47|3145.69|3136.99|33
1642678690000|2022-01-20 11:38:10|3146.16|3137.46|3145.99|3137.29|3146.51|3137.81|3145.91|3137.21|33
1642678700000|2022-01-20 11:38:20|3146|3137.3|3145.89|3137.19|3146|3137.3|3145.78|3137.08|33
1642678710000|2022-01-20 11:38:30|3145.97|3137.27|3145.87|3137.17|3145.99|3137.29|3145.87|3137.17|25
1642678720000|2022-01-20 11:38:40|3145.83|3137.13|3146.65|3137.95|3147.03|3138.33|3145.83|3137.13|30
1642678730000|2022-01-20 11:38:50|3146.49|3137.79|3147.2|3138.5|3147.29|3138.59|3146.31|3137.61|37
1642678740000|2022-01-20 11:39:00|3147.22|3138.52|3147.1|3138.4|3147.22|3138.52|3146.94|3138.24|27
1642678750000|2022-01-20 11:39:10|3147.13|3138.43|3147.22|3138.52|3147.24|3138.54|3146.72|3138.02|32
1642678760000|2022-01-20 11:39:20|3147.2|3138.5|3147.08|3138.38|3147.23|3138.53|3146.88|3138.18|24
1642678770000|2022-01-20 11:39:30|3147.09|3138.39|3146.8|3138.1|3147.21|3138.51|3146.77|3138.07|34
1642678780000|2022-01-20 11:39:40|3146.85|3138.15|3145.98|3137.28|3146.85|3138.15|3145.75|3137.05|33
1642678790000|2022-01-20 11:39:50|3146.04|3137.34|3145.45|3136.75|3146.04|3137.34|3145.33|3136.63|29
1642678800000|2022-01-20 11:40:00|3145.79|3137.09|3147.09|3138.39|3147.85|3139.15|3145.79|3137.09|38
1642678810000|2022-01-20 11:40:10|3146.92|3138.22|3146.83|3138.13|3146.93|3138.23|3146.6|3137.9|21
1642678820000|2022-01-20 11:40:20|3146.84|3138.14|3147.59|3138.89|3147.75|3139.05|3146.72|3138.02|30
1642678830000|2022-01-20 11:40:30|3147.62|3138.92|3147.86|3139.16|3147.86|3139.16|3147.46|3138.76|26
1642678840000|2022-01-20 11:40:40|3147.48|3138.78|3148.05|3139.35|3148.05|3139.35|3147.33|3138.63|23
1642678850000|2022-01-20 11:40:50|3147.58|3138.88|3147.66|3138.96|3147.96|3139.26|3147.49|3138.79|33
1642678860000|2022-01-20 11:41:00|3147.67|3138.97|3147.64|3138.94|3147.82|3139.12|3147.53|3138.83|30
1642678870000|2022-01-20 11:41:10|3147.61|3138.91|3147.82|3139.12|3147.82|3139.12|3147.57|3138.87|27
1642678880000|2022-01-20 11:41:20|3147.65|3138.95|3147.73|3139.03|3148.21|3139.51|3147.63|3138.93|28
1642678890000|2022-01-20 11:41:30|3147.72|3139.02|3147.99|3139.29|3148.28|3139.58|3147.67|3138.97|30
1642678900000|2022-01-20 11:41:40|3148.24|3139.54|3148.2|3139.5|3148.34|3139.64|3147.77|3139.07|28
1642678910000|2022-01-20 11:41:50|3148.12|3139.42|3147.77|3139.07|3148.36|3139.66|3147.76|3139.06|31
1642678920000|2022-01-20 11:42:00|3147.98|3139.28|3147.96|3139.26|3148.26|3139.56|3147.67|3138.97|36
1642678930000|2022-01-20 11:42:10|3148.26|3139.56|3147.93|3139.23|3148.51|3139.81|3147.64|3138.94|27
1642678940000|2022-01-20 11:42:20|3147.92|3139.22|3148.19|3139.49|3148.24|3139.54|3147.84|3139.14|29
1642678950000|2022-01-20 11:42:30|3148.17|3139.47|3148.25|3139.55|3148.65|3139.95|3147.84|3139.14|35
1642678960000|2022-01-20 11:42:40|3148.26|3139.56|3148.22|3139.52|3148.41|3139.71|3147.85|3139.15|24
1642678970000|2022-01-20 11:42:50|3148.41|3139.71|3148.25|3139.55|3148.41|3139.71|3147.89|3139.19|33
1642678980000|2022-01-20 11:43:00|3148.21|3139.51|3148.25|3139.55|3148.62|3139.92|3148.15|3139.45|36
1642678990000|2022-01-20 11:43:10|3148.28|3139.58|3148.72|3140.02|3148.72|3140.02|3148.04|3139.34|25
1642679000000|2022-01-20 11:43:20|3149.01|3140.31|3148.98|3140.28|3149.04|3140.34|3148.68|3139.98|20
1642679010000|2022-01-20 11:43:30|3148.91|3140.21|3148.77|3140.07|3149.18|3140.48|3148.75|3140.05|17
1642679020000|2022-01-20 11:43:40|3148.99|3140.29|3148.72|3140.02|3148.99|3140.29|3148.69|3139.99|21
1642679030000|2022-01-20 11:43:50|3148.94|3140.24|3148.71|3140.01|3149|3140.3|3148.64|3139.94|21
1642679040000|2022-01-20 11:44:00|3149.01|3140.31|3148.77|3140.07|3149.5|3140.8|3148.77|3140.07|25
1642679050000|2022-01-20 11:44:10|3148.86|3140.16|3149.43|3140.73|3149.88|3141.18|3148.77|3140.07|26
1642679060000|2022-01-20 11:44:20|3149.52|3140.82|3149.42|3140.72|3149.6|3140.9|3148.96|3140.26|30
1642679070000|2022-01-20 11:44:30|3149.35|3140.65|3149.38|3140.68|3149.82|3141.12|3148.93|3140.23|33
1642679080000|2022-01-20 11:44:40|3149.39|3140.69|3149.49|3140.79|3149.56|3140.86|3149.1|3140.4|30
1642679090000|2022-01-20 11:44:50|3149.46|3140.76|3149.47|3140.77|3149.57|3140.87|3149.15|3140.45|25
1642679100000|2022-01-20 11:45:00|3149.31|3140.61|3148.8|3140.1|3149.31|3140.61|3148.75|3140.05|29
1642679110000|2022-01-20 11:45:10|3149.12|3140.42|3148.6|3139.9|3149.12|3140.42|3148.6|3139.9|30
1642679120000|2022-01-20 11:45:20|3148.73|3140.03|3147.47|3138.77|3148.73|3140.03|3147.32|3138.62|29
1642679130000|2022-01-20 11:45:30|3147.46|3138.76|3146.28|3137.58|3147.46|3138.76|3146.28|3137.58|31
1642679140000|2022-01-20 11:45:40|3146.99|3138.29|3146.75|3138.05|3146.99|3138.29|3146.49|3137.79|30
1642679150000|2022-01-20 11:45:50|3146.67|3137.97|3146|3137.3|3146.67|3137.97|3145.65|3136.95|34
1642679160000|2022-01-20 11:46:00|3146.03|3137.33|3146.54|3137.84|3146.6|3137.9|3145.93|3137.23|27
1642679170000|2022-01-20 11:46:10|3146.52|3137.82|3146.58|3137.88|3147.15|3138.45|3146.43|3137.73|31
1642679180000|2022-01-20 11:46:20|3146.83|3138.13|3146.72|3138.02|3146.92|3138.22|3146.7|3138|35
1642679190000|2022-01-20 11:46:30|3146.71|3138.01|3146.62|3137.92|3146.77|3138.07|3146.62|3137.92|20
1642679200000|2022-01-20 11:46:40|3146.57|3137.87|3147.16|3138.46|3147.16|3138.46|3146.56|3137.86|29
1642679210000|2022-01-20 11:46:50|3146.92|3138.22|3146.69|3137.99|3147.32|3138.62|3146.69|3137.99|33
1642679220000|2022-01-20 11:47:00|3146.74|3138.04|3147.39|3138.69|3147.42|3138.72|3146.56|3137.86|34
1642679230000|2022-01-20 11:47:10|3147.65|3138.95|3147.16|3138.46|3147.85|3139.15|3147.15|3138.45|29
1642679240000|2022-01-20 11:47:20|3147.27|3138.57|3147.8|3139.1|3147.93|3139.23|3147.04|3138.34|32
1642679250000|2022-01-20 11:47:30|3147.99|3139.29|3147.88|3139.18|3148.07|3139.37|3147.77|3139.07|31
1642679260000|2022-01-20 11:47:40|3147.91|3139.21|3147.86|3139.16|3148.15|3139.45|3147.46|3138.76|34
1642679270000|2022-01-20 11:47:50|3147.83|3139.13|3148.19|3139.49|3148.62|3139.92|3147.8|3139.1|32
1642679280000|2022-01-20 11:48:00|3148.13|3139.43|3148.41|3139.71|3148.41|3139.71|3147.86|3139.16|26
1642679290000|2022-01-20 11:48:10|3148.16|3139.46|3148.2|3139.5|3148.46|3139.76|3147.87|3139.17|22
1642679300000|2022-01-20 11:48:20|3148.12|3139.42|3148.17|3139.47|3148.45|3139.75|3148.03|3139.33|22
1642679310000|2022-01-20 11:48:30|3148.19|3139.49|3148.34|3139.64|3148.35|3139.65|3148.17|3139.47|17
1642679320000|2022-01-20 11:48:40|3148.35|3139.65|3148.24|3139.54|3148.36|3139.66|3148.23|3139.53|20
1642679330000|2022-01-20 11:48:50|3148.27|3139.57|3148.18|3139.48|3148.42|3139.72|3148.18|3139.48|22
1642679340000|2022-01-20 11:49:00|3148.17|3139.47|3148.2|3139.5|3148.2|3139.5|3148.13|3139.43|8
1642679350000|2022-01-20 11:49:10|3148.19|3139.49|3148|3139.3|3148.19|3139.49|3147.45|3138.75|29
1642679360000|2022-01-20 11:49:20|3147.89|3139.19|3148|3139.3|3148.06|3139.36|3147.83|3139.13|19
1642679370000|2022-01-20 11:49:30|3148.03|3139.33|3147.52|3138.82|3148.03|3139.33|3147.52|3138.82|31
1642679380000|2022-01-20 11:49:40|3147.71|3139.01|3147.99|3139.29|3148.02|3139.32|3147.51|3138.81|31
1642679390000|2022-01-20 11:49:50|3148|3139.3|3148.24|3139.54|3148.49|3139.79|3147.93|3139.23|33
1642679400000|2022-01-20 11:50:00|3148.27|3139.57|3148.74|3140.04|3148.96|3140.26|3148.25|3139.55|33
1642679410000|2022-01-20 11:50:10|3148.77|3140.07|3149.85|3141.15|3149.87|3141.17|3148.59|3139.89|33
1642679420000|2022-01-20 11:50:20|3149.46|3140.76|3149.82|3141.12|3149.9|3141.2|3149.3|3140.6|39
1642679430000|2022-01-20 11:50:30|3149.55|3140.85|3149.41|3140.71|3149.88|3141.18|3148.92|3140.22|29
1642679440000|2022-01-20 11:50:40|3149.64|3140.94|3149.49|3140.79|3149.85|3141.15|3149.32|3140.62|27
1642679450000|2022-01-20 11:50:50|3149.78|3141.08|3149.48|3140.78|3149.81|3141.11|3149.46|3140.76|21
1642679460000|2022-01-20 11:51:00|3149.72|3141.02|3149.52|3140.82|3150.09|3141.39|3149.44|3140.74|30
1642679470000|2022-01-20 11:51:10|3149.51|3140.81|3150.21|3141.51|3150.84|3142.14|3149.43|3140.73|28
1642679480000|2022-01-20 11:51:20|3150.48|3141.78|3149.75|3141.05|3150.48|3141.78|3149.14|3140.44|24
1642679490000|2022-01-20 11:51:30|3150.23|3141.53|3149.76|3141.06|3150.37|3141.67|3149.18|3140.48|21
1642679500000|2022-01-20 11:51:40|3149.77|3141.07|3149.71|3141.01|3150.17|3141.47|3149.08|3140.38|22
1642679510000|2022-01-20 11:51:50|3150.09|3141.39|3150.23|3141.53|3150.33|3141.63|3149.35|3140.65|26
1642679520000|2022-01-20 11:52:00|3150.61|3141.91|3150.41|3141.71|3150.81|3142.11|3150.36|3141.66|30
1642679530000|2022-01-20 11:52:10|3150.69|3141.99|3150.57|3141.87|3150.92|3142.22|3150.37|3141.67|33
1642679540000|2022-01-20 11:52:20|3150.72|3142.02|3150.78|3142.08|3150.91|3142.21|3150.72|3142.02|27
1642679550000|2022-01-20 11:52:30|3150.81|3142.11|3150.72|3142.02|3150.96|3142.26|3150.72|3142.02|26
1642679560000|2022-01-20 11:52:40|3150.95|3142.25|3150.58|3141.88|3150.96|3142.26|3150.5|3141.8|20
1642679570000|2022-01-20 11:52:50|3150.53|3141.83|3150.08|3141.38|3150.66|3141.96|3149.94|3141.24|37
1642679580000|2022-01-20 11:53:00|3150.37|3141.67|3150.42|3141.72|3150.42|3141.72|3150.05|3141.35|29
1642679590000|2022-01-20 11:53:10|3150.41|3141.71|3150.66|3141.96|3150.77|3142.07|3150.22|3141.52|22
1642679600000|2022-01-20 11:53:20|3150.56|3141.86|3150.63|3141.93|3150.67|3141.97|3150.55|3141.85|10
1642679610000|2022-01-20 11:53:30|3150.62|3141.92|3149.99|3141.29|3150.67|3141.97|3149.99|3141.29|22
1642679620000|2022-01-20 11:53:40|3149.78|3141.08|3149.21|3140.51|3149.83|3141.13|3149.17|3140.47|30
1642679630000|2022-01-20 11:53:50|3149.2|3140.5|3149.1|3140.4|3149.36|3140.66|3148.94|3140.24|28
1642679640000|2022-01-20 11:54:00|3149.09|3140.39|3148.05|3139.35|3149.31|3140.61|3147.17|3138.47|32
1642679650000|2022-01-20 11:54:10|3148.09|3139.39|3147.04|3138.34|3148.13|3139.43|3146.92|3138.22|28
1642679660000|2022-01-20 11:54:20|3147.1|3138.4|3147.11|3138.41|3147.13|3138.43|3146.98|3138.28|26
1642679670000|2022-01-20 11:54:30|3147.1|3138.4|3147.03|3138.33|3147.66|3138.96|3146.78|3138.08|19
1642679680000|2022-01-20 11:54:40|3146.97|3138.27|3147.09|3138.39|3147.16|3138.46|3146.91|3138.21|19
1642679690000|2022-01-20 11:54:50|3147.01|3138.31|3146.83|3138.13|3147.06|3138.36|3146.69|3137.99|18
1642679700000|2022-01-20 11:55:00|3146.82|3138.12|3147.49|3138.79|3147.51|3138.81|3146.75|3138.05|18
1642679710000|2022-01-20 11:55:10|3147.4|3138.7|3147.91|3139.21|3148.13|3139.43|3147.37|3138.67|26
1642679720000|2022-01-20 11:55:20|3147.94|3139.24|3147.9|3139.2|3148.01|3139.31|3147.82|3139.12|34
1642679730000|2022-01-20 11:55:30|3147.94|3139.24|3148.58|3139.88|3148.58|3139.88|3147.81|3139.11|37
1642679740000|2022-01-20 11:55:40|3148.65|3139.95|3150.32|3141.62|3150.32|3141.62|3148.49|3139.79|35
1642679750000|2022-01-20 11:55:50|3150.37|3141.67|3150.45|3141.75|3150.53|3141.83|3149.96|3141.26|29
1642679760000|2022-01-20 11:56:00|3150.44|3141.74|3151.15|3142.45|3151.32|3142.62|3150.42|3141.72|32
1642679770000|2022-01-20 11:56:10|3151.26|3142.56|3151.88|3143.18|3152.05|3143.35|3151.18|3142.48|28
1642679780000|2022-01-20 11:56:20|3151.89|3143.19|3153.27|3144.57|3153.27|3144.57|3151.89|3143.19|25
1642679790000|2022-01-20 11:56:30|3153.26|3144.56|3153.15|3144.45|3153.4|3144.7|3153.08|3144.38|24
1642679800000|2022-01-20 11:56:40|3153.12|3144.42|3152.92|3144.22|3153.12|3144.42|3152.79|3144.09|24
1642679810000|2022-01-20 11:56:50|3153.01|3144.31|3153.28|3144.58|3153.44|3144.74|3152.77|3144.07|31
1642679820000|2022-01-20 11:57:00|3153.19|3144.49|3153.49|3144.79|3154.19|3145.49|3153.16|3144.46|27
1642679830000|2022-01-20 11:57:10|3154.24|3145.54|3153.84|3145.14|3154.24|3145.54|3153.52|3144.82|21
1642679840000|2022-01-20 11:57:20|3153.68|3144.98|3154.18|3145.48|3154.51|3145.81|3153.68|3144.98|29
1642679850000|2022-01-20 11:57:30|3154.14|3145.44|3155.03|3146.33|3155.05|3146.35|3154.09|3145.39|27
1642679860000|2022-01-20 11:57:40|3154.61|3145.91|3154.97|3146.27|3155.05|3146.35|3154.6|3145.9|23
1642679870000|2022-01-20 11:57:50|3154.87|3146.17|3156.25|3147.55|3156.29|3147.59|3154.81|3146.11|36
1642679880000|2022-01-20 11:58:00|3156.43|3147.73|3156.19|3147.49|3156.5|3147.8|3155.92|3147.22|25
1642679890000|2022-01-20 11:58:10|3155.81|3147.11|3155.97|3147.27|3156.35|3147.65|3155.74|3147.04|28
1642679900000|2022-01-20 11:58:20|3156.28|3147.58|3156.93|3148.23|3156.94|3148.24|3155.83|3147.13|30
1642679910000|2022-01-20 11:58:30|3156.62|3147.92|3158.23|3149.53|3158.23|3149.53|3156.56|3147.86|33
1642679920000|2022-01-20 11:58:40|3157.92|3149.22|3157.95|3149.25|3158.24|3149.54|3157.63|3148.93|27
1642679930000|2022-01-20 11:58:50|3157.7|3149|3157.32|3148.62|3158.08|3149.38|3156.58|3147.88|30
1642679940000|2022-01-20 11:59:00|3157.01|3148.31|3157.35|3148.65|3157.75|3149.05|3156.87|3148.17|39
1642679950000|2022-01-20 11:59:10|3157.66|3148.96|3158.08|3149.38|3158.1|3149.4|3157.46|3148.76|28
1642679960000|2022-01-20 11:59:20|3157.64|3148.94|3158.07|3149.37|3158.23|3149.53|3157.48|3148.78|33
1642679970000|2022-01-20 11:59:30|3157.73|3149.03|3159.24|3150.54|3159.63|3150.93|3157.66|3148.96|27
1642679980000|2022-01-20 11:59:40|3159.99|3151.29|3158.16|3149.46|3159.99|3151.29|3158.16|3149.46|29
1642679990000|2022-01-20 11:59:50|3158.2|3149.5|3157.64|3148.94|3158.49|3149.79|3157.22|3148.52|37
1642680000000|2022-01-20 12:00:00|3157.67|3148.97|3154.56|3145.86|3158.19|3149.49|3154.56|3145.86|39
1642680010000|2022-01-20 12:00:10|3154.66|3145.96|3152.05|3143.35|3154.89|3146.19|3151|3142.3|39
1642680020000|2022-01-20 12:00:20|3151.77|3143.07|3153.42|3144.72|3153.57|3144.87|3151.73|3143.03|39
1642680030000|2022-01-20 12:00:30|3153.44|3144.74|3152.21|3143.51|3153.77|3145.07|3152.04|3143.34|36
1642680040000|2022-01-20 12:00:40|3152.2|3143.5|3148.78|3140.08|3152.41|3143.71|3148.45|3139.75|36
1642680050000|2022-01-20 12:00:50|3148.59|3139.89|3148.17|3139.47|3149.36|3140.66|3147.49|3138.79|39
1642680060000|2022-01-20 12:01:00|3148.14|3139.44|3148.12|3139.42|3148.4|3139.7|3147.98|3139.28|32
1642680070000|2022-01-20 12:01:10|3147.97|3139.27|3147.47|3138.77|3148.2|3139.5|3147.14|3138.44|37
1642680080000|2022-01-20 12:01:20|3147.48|3138.78|3147.74|3139.04|3147.74|3139.04|3147.31|3138.61|29
1642680090000|2022-01-20 12:01:30|3147.8|3139.1|3149.69|3140.99|3150.59|3141.89|3147.8|3139.1|38
1642680100000|2022-01-20 12:01:40|3149.27|3140.57|3148.82|3140.12|3149.59|3140.89|3148.69|3139.99|39
1642680110000|2022-01-20 12:01:50|3149.02|3140.32|3147.79|3139.09|3149.11|3140.41|3147.33|3138.63|35
1642680120000|2022-01-20 12:02:00|3147.76|3139.06|3146.66|3137.96|3147.98|3139.28|3146.49|3137.79|34
1642680130000|2022-01-20 12:02:10|3146.61|3137.91|3146|3137.3|3147.29|3138.59|3145.02|3136.32|37
1642680140000|2022-01-20 12:02:20|3145.75|3137.05|3144.92|3136.22|3146.17|3137.47|3144.81|3136.11|40
1642680150000|2022-01-20 12:02:30|3144.88|3136.18|3144.81|3136.11|3145.05|3136.35|3144.71|3136.01|32
1642680160000|2022-01-20 12:02:40|3144.93|3136.23|3145.91|3137.21|3146.05|3137.35|3144.75|3136.05|33
1642680170000|2022-01-20 12:02:50|3146.2|3137.5|3146.58|3137.88|3146.63|3137.93|3146.2|3137.5|36
1642680180000|2022-01-20 12:03:00|3146.43|3137.73|3147.19|3138.49|3147.86|3139.16|3146.43|3137.73|31
1642680190000|2022-01-20 12:03:10|3147.88|3139.18|3146.25|3137.55|3147.95|3139.25|3146.25|3137.55|36
1642680200000|2022-01-20 12:03:20|3145.91|3137.21|3144.36|3135.66|3145.98|3137.28|3144.19|3135.49|39
1642680210000|2022-01-20 12:03:30|3144.28|3135.58|3143.1|3134.4|3144.55|3135.85|3142.88|3134.18|35
1642680220000|2022-01-20 12:03:40|3143.88|3135.18|3144.59|3135.89|3144.59|3135.89|3143.04|3134.34|35
1642680230000|2022-01-20 12:03:50|3144.49|3135.79|3143.34|3134.64|3144.58|3135.88|3143.22|3134.52|32
1642680240000|2022-01-20 12:04:00|3143.33|3134.63|3143.37|3134.67|3143.42|3134.72|3143.05|3134.35|31
1642680250000|2022-01-20 12:04:10|3143.35|3134.65|3144.4|3135.7|3144.48|3135.78|3143.33|3134.63|34
1642680260000|2022-01-20 12:04:20|3144.34|3135.64|3143.49|3134.79|3144.59|3135.89|3142.84|3134.14|31
1642680270000|2022-01-20 12:04:30|3143.51|3134.81|3143.81|3135.11|3143.93|3135.23|3143.51|3134.81|31
1642680280000|2022-01-20 12:04:40|3143.89|3135.19|3144.15|3135.45|3144.19|3135.49|3143.53|3134.83|27
1642680290000|2022-01-20 12:04:50|3144.1|3135.4|3144.78|3136.08|3144.88|3136.18|3143.58|3134.88|39
1642680300000|2022-01-20 12:05:00|3144.62|3135.92|3144.88|3136.18|3144.95|3136.25|3144.52|3135.82|34
1642680310000|2022-01-20 12:05:10|3144.86|3136.16|3144.79|3136.09|3145.91|3137.21|3144.79|3136.09|35
1642680320000|2022-01-20 12:05:20|3144.89|3136.19|3145.99|3137.29|3146.05|3137.35|3144.63|3135.93|36
1642680330000|2022-01-20 12:05:30|3145.89|3137.19|3144.85|3136.15|3146.02|3137.32|3144.85|3136.15|29
1642680340000|2022-01-20 12:05:40|3144.84|3136.14|3144.1|3135.4|3144.84|3136.14|3144.03|3135.33|35
1642680350000|2022-01-20 12:05:50|3144.11|3135.41|3145.21|3136.51|3145.43|3136.73|3144.06|3135.36|33
1642680360000|2022-01-20 12:06:00|3145.3|3136.6|3145.64|3136.94|3145.66|3136.96|3145.19|3136.49|33
1642680370000|2022-01-20 12:06:10|3145.79|3137.09|3145.21|3136.51|3145.79|3137.09|3145.1|3136.4|34
1642680380000|2022-01-20 12:06:20|3145.16|3136.46|3144.07|3135.37|3145.18|3136.48|3143.91|3135.21|31
1642680390000|2022-01-20 12:06:30|3143.9|3135.2|3143.93|3135.23|3144.26|3135.56|3143.16|3134.46|28
1642680400000|2022-01-20 12:06:40|3143.79|3135.09|3143.77|3135.07|3143.97|3135.27|3143.51|3134.81|33
1642680410000|2022-01-20 12:06:50|3144.02|3135.32|3143.9|3135.2|3144.08|3135.38|3143.86|3135.16|30
1642680420000|2022-01-20 12:07:00|3143.88|3135.18|3143.15|3134.45|3144.06|3135.36|3142.4|3133.7|37
1642680430000|2022-01-20 12:07:10|3143.14|3134.44|3142.9|3134.2|3143.5|3134.8|3142.24|3133.54|32
1642680440000|2022-01-20 12:07:20|3143.14|3134.44|3141.67|3132.97|3143.14|3134.44|3141.39|3132.69|35
1642680450000|2022-01-20 12:07:30|3141.91|3133.21|3141.6|3132.9|3141.91|3133.21|3141.05|3132.35|31
1642680460000|2022-01-20 12:07:40|3141.02|3132.32|3142.37|3133.67|3142.75|3134.05|3141.02|3132.32|36
1642680470000|2022-01-20 12:07:50|3142.34|3133.64|3141.68|3132.98|3142.34|3133.64|3140.9|3132.2|30
1642680480000|2022-01-20 12:08:00|3141.97|3133.27|3141.99|3133.29|3142.09|3133.39|3141.11|3132.41|27
1642680490000|2022-01-20 12:08:10|3142|3133.3|3141.95|3133.25|3142.03|3133.33|3141.92|3133.22|25
1642680500000|2022-01-20 12:08:20|3141.92|3133.22|3141.96|3133.26|3142.25|3133.55|3141.21|3132.51|33
1642680510000|2022-01-20 12:08:30|3142|3133.3|3142.65|3133.95|3142.65|3133.95|3141.52|3132.82|30
1642680520000|2022-01-20 12:08:40|3142.53|3133.83|3142.31|3133.61|3142.89|3134.19|3142.31|3133.61|28
1642680530000|2022-01-20 12:08:50|3142.27|3133.57|3142.24|3133.54|3142.27|3133.57|3141.75|3133.05|31
1642680540000|2022-01-20 12:09:00|3142.21|3133.51|3143.2|3134.5|3143.38|3134.68|3141.93|3133.23|31
1642680550000|2022-01-20 12:09:10|3143.25|3134.55|3142.78|3134.08|3143.38|3134.68|3142.48|3133.78|28
1642680560000|2022-01-20 12:09:20|3142.75|3134.05|3142.42|3133.72|3143.11|3134.41|3142.18|3133.48|29
1642680570000|2022-01-20 12:09:30|3142.47|3133.77|3142.46|3133.76|3143.2|3134.5|3142.18|3133.48|19
1642680580000|2022-01-20 12:09:40|3142.2|3133.5|3143.74|3135.04|3143.98|3135.28|3142.18|3133.48|28
1642680590000|2022-01-20 12:09:50|3143.75|3135.05|3144.35|3135.65|3144.35|3135.65|3143.67|3134.97|30
1642680600000|2022-01-20 12:10:00|3144.36|3135.66|3144.12|3135.42|3144.66|3135.96|3144.12|3135.42|29
1642680610000|2022-01-20 12:10:10|3144|3135.3|3143.56|3134.86|3144|3135.3|3143.13|3134.43|22
1642680620000|2022-01-20 12:10:20|3143.55|3134.85|3143.2|3134.5|3143.79|3135.09|3142.92|3134.22|26
1642680630000|2022-01-20 12:10:30|3143.19|3134.49|3143.3|3134.6|3143.3|3134.6|3143.06|3134.36|17
1642680640000|2022-01-20 12:10:40|3143.31|3134.61|3142.78|3134.08|3143.34|3134.64|3142.69|3133.99|34
1642680650000|2022-01-20 12:10:50|3143.01|3134.31|3143.01|3134.31|3143.15|3134.45|3142.9|3134.2|31
1642680660000|2022-01-20 12:11:00|3142.99|3134.29|3143.07|3134.37|3143.55|3134.85|3142.9|3134.2|33
1642680670000|2022-01-20 12:11:10|3142.94|3134.24|3143.08|3134.38|3143.13|3134.43|3142.89|3134.19|29
1642680680000|2022-01-20 12:11:20|3143.09|3134.39|3143.23|3134.53|3143.26|3134.56|3142.97|3134.27|22
1642680690000|2022-01-20 12:11:30|3143.26|3134.56|3143.44|3134.74|3143.79|3135.09|3143.09|3134.39|32
1642680700000|2022-01-20 12:11:40|3143.52|3134.82|3143.38|3134.68|3143.66|3134.96|3143.13|3134.43|29
1642680710000|2022-01-20 12:11:50|3143.4|3134.7|3143.71|3135.01|3143.71|3135.01|3143.29|3134.59|29
1642680720000|2022-01-20 12:12:00|3143.72|3135.02|3143.64|3134.94|3143.75|3135.05|3143.63|3134.93|25
1642680730000|2022-01-20 12:12:10|3143.65|3134.95|3143.7|3135|3143.98|3135.28|3143.49|3134.79|30
1642680740000|2022-01-20 12:12:20|3143.8|3135.1|3145.37|3136.67|3145.38|3136.68|3143.76|3135.06|33
1642680750000|2022-01-20 12:12:30|3145.06|3136.36|3146.51|3137.81|3146.66|3137.96|3145.06|3136.36|32
1642680760000|2022-01-20 12:12:40|3146.5|3137.8|3145.78|3137.08|3146.89|3138.19|3145.78|3137.08|34
1642680770000|2022-01-20 12:12:50|3145.57|3136.87|3145.7|3137|3145.94|3137.24|3145.22|3136.52|20
1642680780000|2022-01-20 12:13:00|3145.67|3136.97|3145.5|3136.8|3145.68|3136.98|3145.36|3136.66|31
1642680790000|2022-01-20 12:13:10|3145.67|3136.97|3145.38|3136.68|3145.67|3136.97|3144.99|3136.29|29
1642680800000|2022-01-20 12:13:20|3145.36|3136.66|3144.83|3136.13|3145.49|3136.79|3144.69|3135.99|26
1642680810000|2022-01-20 12:13:30|3144.84|3136.14|3144.94|3136.24|3145.11|3136.41|3144.66|3135.96|26
1642680820000|2022-01-20 12:13:40|3145.11|3136.41|3145.28|3136.58|3145.28|3136.58|3144.75|3136.05|20
1642680830000|2022-01-20 12:13:50|3145.32|3136.62|3146.8|3138.1|3146.86|3138.16|3145.32|3136.62|27
1642680840000|2022-01-20 12:14:00|3146.61|3137.91|3146.73|3138.03|3146.89|3138.19|3146.35|3137.65|27
1642680850000|2022-01-20 12:14:10|3146.43|3137.73|3146.28|3137.58|3146.83|3138.13|3145.85|3137.15|34
1642680860000|2022-01-20 12:14:20|3146.31|3137.61|3146.35|3137.65|3146.41|3137.71|3146.11|3137.41|22
1642680870000|2022-01-20 12:14:30|3146.36|3137.66|3146.28|3137.58|3146.43|3137.73|3146.12|3137.42|30
1642680880000|2022-01-20 12:14:40|3146.16|3137.46|3145.54|3136.84|3146.33|3137.63|3145.33|3136.63|20
1642680890000|2022-01-20 12:14:50|3145.55|3136.85|3146.67|3137.97|3146.85|3138.15|3145.51|3136.81|20
1642680900000|2022-01-20 12:15:00|3146.36|3137.66|3147.28|3138.58|3147.36|3138.66|3146.36|3137.66|25
1642680910000|2022-01-20 12:15:10|3147.15|3138.45|3146.46|3137.76|3147.15|3138.45|3146.24|3137.54|25
1642680920000|2022-01-20 12:15:20|3146.48|3137.78|3145.5|3136.8|3146.59|3137.89|3145.13|3136.43|35
1642680930000|2022-01-20 12:15:30|3145.13|3136.43|3145.19|3136.49|3145.88|3137.18|3144.93|3136.23|29
1642680940000|2022-01-20 12:15:40|3145.15|3136.45|3145.05|3136.35|3145.53|3136.83|3144.67|3135.97|29
1642680950000|2022-01-20 12:15:50|3145.02|3136.32|3144.1|3135.4|3145.24|3136.54|3143.97|3135.27|32
1642680960000|2022-01-20 12:16:00|3144.14|3135.44|3143.69|3134.99|3144.4|3135.7|3143.67|3134.97|26
1642680970000|2022-01-20 12:16:10|3143.73|3135.03|3143.88|3135.18|3144.04|3135.34|3143.57|3134.87|25
1642680980000|2022-01-20 12:16:20|3143.89|3135.19|3144.19|3135.49|3144.36|3135.66|3143.73|3135.03|33
1642680990000|2022-01-20 12:16:30|3144.13|3135.43|3142.82|3134.12|3144.37|3135.67|3142.36|3133.66|33
1642681000000|2022-01-20 12:16:40|3142.18|3133.48|3143.56|3134.86|3143.78|3135.08|3142.08|3133.38|33
1642681010000|2022-01-20 12:16:50|3143.42|3134.72|3143.35|3134.65|3143.72|3135.02|3143.35|3134.65|26
1642681020000|2022-01-20 12:17:00|3143.36|3134.66|3143.43|3134.73|3143.48|3134.78|3143.25|3134.55|27
1642681030000|2022-01-20 12:17:10|3143.42|3134.72|3143.31|3134.61|3143.45|3134.75|3143.3|3134.6|22
1642681040000|2022-01-20 12:17:20|3143.26|3134.56|3142.33|3133.63|3143.44|3134.74|3142.33|3133.63|35
1642681050000|2022-01-20 12:17:30|3142.52|3133.82|3142.41|3133.71|3142.74|3134.04|3140.73|3132.03|37
1642681060000|2022-01-20 12:17:40|3142.57|3133.87|3143.49|3134.79|3143.68|3134.98|3142.31|3133.61|35
1642681070000|2022-01-20 12:17:50|3143.4|3134.7|3143.17|3134.47|3144.31|3135.61|3143.12|3134.42|35
1642681080000|2022-01-20 12:18:00|3143.34|3134.64|3143.13|3134.43|3143.82|3135.12|3142.71|3134.01|33
1642681090000|2022-01-20 12:18:10|3143.12|3134.42|3144.05|3135.35|3144.05|3135.35|3143.12|3134.42|32
1642681100000|2022-01-20 12:18:20|3143.79|3135.09|3143.16|3134.46|3144.03|3135.33|3143.06|3134.36|34
1642681110000|2022-01-20 12:18:30|3143.13|3134.43|3142.82|3134.12|3143.28|3134.58|3142.6|3133.9|34
1642681120000|2022-01-20 12:18:40|3142.9|3134.2|3141.96|3133.26|3142.98|3134.28|3141.63|3132.93|34
1642681130000|2022-01-20 12:18:50|3141.81|3133.11|3141.97|3133.27|3142.26|3133.56|3141.73|3133.03|29
1642681140000|2022-01-20 12:19:00|3141.96|3133.26|3142.1|3133.4|3142.19|3133.49|3140.98|3132.28|33
1642681150000|2022-01-20 12:19:10|3142.09|3133.39|3141.56|3132.86|3142.55|3133.85|3141.36|3132.66|36
1642681160000|2022-01-20 12:19:20|3141.42|3132.72|3140.9|3132.2|3141.43|3132.73|3140.59|3131.89|25
1642681170000|2022-01-20 12:19:30|3140.93|3132.23|3141.25|3132.55|3141.65|3132.95|3140.88|3132.18|33
1642681180000|2022-01-20 12:19:40|3141.07|3132.37|3141.14|3132.44|3141.2|3132.5|3140.46|3131.76|10
1642681190000|2022-01-20 12:19:50|3141.12|3132.42|3140.87|3132.17|3141.78|3133.08|3140.31|3131.61|32
1642681200000|2022-01-20 12:20:00|3140.31|3131.61|3138.59|3129.89|3140.54|3131.84|3138.4|3129.7|29
1642681210000|2022-01-20 12:20:10|3138.61|3129.91|3139.66|3130.96|3139.81|3131.11|3138.59|3129.89|32
1642681220000|2022-01-20 12:20:20|3139.58|3130.88|3139.78|3131.08|3140|3131.3|3139.56|3130.86|25
1642681230000|2022-01-20 12:20:30|3139.63|3130.93|3139.51|3130.81|3139.66|3130.96|3139.35|3130.65|32
1642681240000|2022-01-20 12:20:40|3139.69|3130.99|3139.12|3130.42|3139.74|3131.04|3138.26|3129.56|32
1642681250000|2022-01-20 12:20:50|3139.2|3130.5|3139.13|3130.43|3139.73|3131.03|3138.74|3130.04|33
1642681260000|2022-01-20 12:21:00|3139.17|3130.47|3139.96|3131.26|3139.96|3131.26|3138.95|3130.25|29
1642681270000|2022-01-20 12:21:10|3139.97|3131.27|3139.87|3131.17|3140.03|3131.33|3139.78|3131.08|8
1642681280000|2022-01-20 12:21:20|3139.88|3131.18|3139.82|3131.12|3140.02|3131.32|3139.79|3131.09|25
1642681290000|2022-01-20 12:21:30|3139.97|3131.27|3141.35|3132.65|3141.35|3132.65|3139.94|3131.24|25
1642681300000|2022-01-20 12:21:40|3141.23|3132.53|3140.92|3132.22|3141.25|3132.55|3140.58|3131.88|24
1642681310000|2022-01-20 12:21:50|3140.8|3132.1|3140.31|3131.61|3141.1|3132.4|3140.29|3131.59|19
1642681320000|2022-01-20 12:22:00|3140.49|3131.79|3140.69|3131.99|3140.84|3132.14|3140.37|3131.67|36
1642681330000|2022-01-20 12:22:10|3140.7|3132|3141.17|3132.47|3141.17|3132.47|3140.67|3131.97|29
1642681340000|2022-01-20 12:22:20|3140.97|3132.27|3140.31|3131.61|3140.97|3132.27|3140.02|3131.32|33
1642681350000|2022-01-20 12:22:30|3140.27|3131.57|3140.18|3131.48|3140.92|3132.22|3139.99|3131.29|25
1642681360000|2022-01-20 12:22:40|3140.22|3131.52|3140.25|3131.55|3140.52|3131.82|3139.93|3131.23|18
1642681370000|2022-01-20 12:22:50|3140.03|3131.33|3140.38|3131.68|3140.52|3131.82|3139.95|3131.25|26
1642681380000|2022-01-20 12:23:00|3140.02|3131.32|3139.83|3131.13|3140.52|3131.82|3139.44|3130.74|33
1642681390000|2022-01-20 12:23:10|3139.81|3131.11|3140.17|3131.47|3140.52|3131.82|3139.29|3130.59|34
1642681400000|2022-01-20 12:23:20|3139.65|3130.95|3138.85|3130.15|3140.52|3131.82|3138.3|3129.6|35
1642681410000|2022-01-20 12:23:30|3138.76|3130.06|3137.92|3129.22|3139.37|3130.67|3137.92|3129.22|26
1642681420000|2022-01-20 12:23:40|3138.44|3129.74|3138.42|3129.72|3138.5|3129.8|3137.73|3129.03|36
1642681430000|2022-01-20 12:23:50|3138.4|3129.7|3138.25|3129.55|3138.46|3129.76|3138.08|3129.38|25
1642681440000|2022-01-20 12:24:00|3138.24|3129.54|3137.93|3129.23|3138.45|3129.75|3137.91|3129.21|31
1642681450000|2022-01-20 12:24:10|3137.99|3129.29|3138.69|3129.99|3139.31|3130.61|3137.99|3129.29|36
1642681460000|2022-01-20 12:24:20|3138.67|3129.97|3138.49|3129.79|3138.67|3129.97|3137.95|3129.25|34
1642681470000|2022-01-20 12:24:30|3138.15|3129.45|3138.21|3129.51|3138.46|3129.76|3137.86|3129.16|31
1642681480000|2022-01-20 12:24:40|3138.2|3129.5|3138.07|3129.37|3138.22|3129.52|3137.84|3129.14|30
1642681490000|2022-01-20 12:24:50|3138.05|3129.35|3137.49|3128.79|3138.22|3129.52|3137.37|3128.67|36
1642681500000|2022-01-20 12:25:00|3137.56|3128.86|3136.86|3128.16|3137.56|3128.86|3136.76|3128.06|35
1642681510000|2022-01-20 12:25:10|3136.89|3128.19|3136.96|3128.26|3137.1|3128.4|3136.7|3128|33
1642681520000|2022-01-20 12:25:20|3136.85|3128.15|3136.87|3128.17|3137.22|3128.52|3136.64|3127.94|30
1642681530000|2022-01-20 12:25:30|3136.5|3127.8|3137.1|3128.4|3137.96|3129.26|3136.5|3127.8|35
1642681540000|2022-01-20 12:25:40|3137.03|3128.33|3136.6|3127.9|3137.18|3128.48|3136.46|3127.76|35
1642681550000|2022-01-20 12:25:50|3136.45|3127.75|3136.35|3127.65|3137.06|3128.36|3136.23|3127.53|32
1642681560000|2022-01-20 12:26:00|3136.46|3127.76|3139.38|3130.68|3139.38|3130.68|3135.72|3127.02|36
1642681570000|2022-01-20 12:26:10|3139.62|3130.92|3140.42|3131.72|3140.49|3131.79|3139.59|3130.89|38
1642681580000|2022-01-20 12:26:20|3140.37|3131.67|3142.37|3133.67|3142.48|3133.78|3140.25|3131.55|37
1642681590000|2022-01-20 12:26:30|3142.34|3133.64|3141.3|3132.6|3142.44|3133.74|3140.88|3132.18|37
1642681600000|2022-01-20 12:26:40|3141.21|3132.51|3141.03|3132.33|3141.46|3132.76|3140.93|3132.23|37
1642681610000|2022-01-20 12:26:50|3140.84|3132.14|3141.12|3132.42|3141.33|3132.63|3140.84|3132.14|33
1642681620000|2022-01-20 12:27:00|3141.1|3132.4|3142.01|3133.31|3142.22|3133.52|3141.09|3132.39|27
1642681630000|2022-01-20 12:27:10|3141.98|3133.28|3142.07|3133.37|3142.21|3133.51|3141.78|3133.08|27
1642681640000|2022-01-20 12:27:20|3142.23|3133.53|3141.77|3133.07|3142.23|3133.53|3141.35|3132.65|34
1642681650000|2022-01-20 12:27:30|3141.75|3133.05|3141.94|3133.24|3142|3133.3|3141.75|3133.05|28
1642681660000|2022-01-20 12:27:40|3141.8|3133.1|3141.76|3133.06|3141.96|3133.26|3141.76|3133.06|18
1642681670000|2022-01-20 12:27:50|3141.91|3133.21|3141.83|3133.13|3141.98|3133.28|3141.58|3132.88|25
1642681680000|2022-01-20 12:28:00|3141.94|3133.24|3141.06|3132.36|3142|3133.3|3141.06|3132.36|35
1642681690000|2022-01-20 12:28:10|3141.14|3132.44|3141.97|3133.27|3142.05|3133.35|3141.14|3132.44|30
1642681700000|2022-01-20 12:28:20|3142.04|3133.34|3141.91|3133.21|3142.21|3133.51|3141.89|3133.19|21
1642681710000|2022-01-20 12:28:30|3141.95|3133.25|3142.18|3133.48|3142.95|3134.25|3141.9|3133.2|30
1642681720000|2022-01-20 12:28:40|3142.27|3133.57|3140.37|3131.67|3142.27|3133.57|3139.91|3131.21|33
1642681730000|2022-01-20 12:28:50|3140.4|3131.7|3141.16|3132.46|3141.16|3132.46|3140.09|3131.39|35
1642681740000|2022-01-20 12:29:00|3141.13|3132.43|3141.46|3132.76|3141.72|3133.02|3141.07|3132.37|31
1642681750000|2022-01-20 12:29:10|3141.47|3132.77|3142.14|3133.44|3142.18|3133.48|3141.47|3132.77|31
1642681760000|2022-01-20 12:29:20|3142.15|3133.45|3142.11|3133.41|3142.2|3133.5|3142.11|3133.41|8
1642681770000|2022-01-20 12:29:30|3142.14|3133.44|3141.79|3133.09|3142.14|3133.44|3141.48|3132.78|27
1642681780000|2022-01-20 12:29:40|3141.73|3133.03|3141.89|3133.19|3142.07|3133.37|3141.37|3132.67|30
1642681790000|2022-01-20 12:29:50|3141.83|3133.13|3141.38|3132.68|3142.05|3133.35|3141.11|3132.41|26
1642681800000|2022-01-20 12:30:00|3141.15|3132.45|3140.57|3131.87|3141.38|3132.68|3140.2|3131.5|38
1642681810000|2022-01-20 12:30:10|3140.78|3132.08|3142.18|3133.48|3142.18|3133.48|3140.62|3131.92|36
1642681820000|2022-01-20 12:30:20|3142.17|3133.47|3141.5|3132.8|3142.17|3133.47|3141.43|3132.73|36
1642681830000|2022-01-20 12:30:30|3141.49|3132.79|3140.64|3131.94|3141.53|3132.83|3140.47|3131.77|31
1642681840000|2022-01-20 12:30:40|3140.47|3131.77|3140.78|3132.08|3141.13|3132.43|3140.16|3131.46|27
1642681850000|2022-01-20 12:30:50|3140.3|3131.6|3140.77|3132.07|3140.93|3132.23|3140.06|3131.36|30
1642681860000|2022-01-20 12:31:00|3140.8|3132.1|3140.48|3131.78|3141.3|3132.6|3140.08|3131.38|31
1642681870000|2022-01-20 12:31:10|3140.46|3131.76|3139.9|3131.2|3140.62|3131.92|3139.69|3130.99|29
1642681880000|2022-01-20 12:31:20|3139.86|3131.16|3140.07|3131.37|3140.11|3131.41|3139.65|3130.95|28
1642681890000|2022-01-20 12:31:30|3140.05|3131.35|3140.34|3131.64|3140.39|3131.69|3139.78|3131.08|34
1642681900000|2022-01-20 12:31:40|3140.21|3131.51|3139.83|3131.13|3140.31|3131.61|3139.71|3131.01|33
1642681910000|2022-01-20 12:31:50|3139.82|3131.12|3139.8|3131.1|3139.95|3131.25|3139.6|3130.9|33
1642681920000|2022-01-20 12:32:00|3139.74|3131.04|3139.44|3130.74|3139.99|3131.29|3139.09|3130.39|32
1642681930000|2022-01-20 12:32:10|3139.4|3130.7|3139.3|3130.6|3139.98|3131.28|3139.08|3130.38|32
1642681940000|2022-01-20 12:32:20|3139.41|3130.71|3139.02|3130.32|3139.41|3130.71|3138.63|3129.93|30
1642681950000|2022-01-20 12:32:30|3139.05|3130.35|3138.81|3130.11|3139.3|3130.6|3138.79|3130.09|34
1642681960000|2022-01-20 12:32:40|3138.82|3130.12|3139.33|3130.63|3139.38|3130.68|3138.82|3130.12|27
1642681970000|2022-01-20 12:32:50|3139.43|3130.73|3138.77|3130.07|3139.88|3131.18|3138.73|3130.03|37
1642681980000|2022-01-20 12:33:00|3138.85|3130.15|3138.46|3129.76|3138.85|3130.15|3138.02|3129.32|33
1642681990000|2022-01-20 12:33:10|3138.64|3129.94|3137.97|3129.27|3138.81|3130.11|3137.97|3129.27|34
1642682000000|2022-01-20 12:33:20|3138.03|3129.33|3137.75|3129.05|3138.2|3129.5|3137.43|3128.73|28
1642682010000|2022-01-20 12:33:30|3137.35|3128.65|3136.69|3127.99|3137.35|3128.65|3136.63|3127.93|25
1642682020000|2022-01-20 12:33:40|3136.92|3128.22|3136.33|3127.63|3136.92|3128.22|3136.22|3127.52|31
1642682030000|2022-01-20 12:33:50|3136.39|3127.69|3136.27|3127.57|3136.89|3128.19|3136.16|3127.46|31
1642682040000|2022-01-20 12:34:00|3136.38|3127.68|3136.24|3127.54|3136.44|3127.74|3136.1|3127.4|30
1642682050000|2022-01-20 12:34:10|3136.25|3127.55|3136.27|3127.57|3137|3128.3|3136.16|3127.46|32
1642682060000|2022-01-20 12:34:20|3136.28|3127.58|3136.29|3127.59|3136.71|3128.01|3136.21|3127.51|31
1642682070000|2022-01-20 12:34:30|3136.28|3127.58|3136.31|3127.61|3136.45|3127.75|3136.19|3127.49|28
1642682080000|2022-01-20 12:34:40|3136.27|3127.57|3136.26|3127.56|3136.44|3127.74|3136.23|3127.53|27
1642682090000|2022-01-20 12:34:50|3136.23|3127.53|3136.02|3127.32|3136.37|3127.67|3135.99|3127.29|31
1642682100000|2022-01-20 12:35:00|3135.92|3127.22|3135.32|3126.62|3135.97|3127.27|3134.88|3126.18|32
1642682110000|2022-01-20 12:35:10|3135.33|3126.63|3137.21|3128.51|3137.21|3128.51|3135.26|3126.56|34
1642682120000|2022-01-20 12:35:20|3137.27|3128.57|3136.95|3128.25|3137.3|3128.6|3136.95|3128.25|36
1642682130000|2022-01-20 12:35:30|3136.93|3128.23|3137.63|3128.93|3137.98|3129.28|3136.93|3128.23|35
1642682140000|2022-01-20 12:35:40|3137.65|3128.95|3137.64|3128.94|3138|3129.3|3137.53|3128.83|34
1642682150000|2022-01-20 12:35:50|3137.63|3128.93|3137.62|3128.92|3137.76|3129.06|3137.54|3128.84|33
1642682160000|2022-01-20 12:36:00|3137.67|3128.97|3137.7|3129|3137.75|3129.05|3137.61|3128.91|27
1642682170000|2022-01-20 12:36:10|3137.72|3129.02|3137.87|3129.17|3137.88|3129.18|3137.63|3128.93|28
1642682180000|2022-01-20 12:36:20|3137.88|3129.18|3137.66|3128.96|3138.12|3129.42|3137.66|3128.96|28
1642682190000|2022-01-20 12:36:30|3137.67|3128.97|3137.61|3128.91|3137.88|3129.18|3137.5|3128.8|35
1642682200000|2022-01-20 12:36:40|3137.73|3129.03|3136.91|3128.21|3137.8|3129.1|3136.91|3128.21|29
1642682210000|2022-01-20 12:36:50|3136.92|3128.22|3136.84|3128.14|3137.3|3128.6|3136.84|3128.14|30
1642682220000|2022-01-20 12:37:00|3136.92|3128.22|3137.17|3128.47|3137.17|3128.47|3136.92|3128.22|14
1642682230000|2022-01-20 12:37:10|3137.12|3128.42|3137.08|3128.38|3137.12|3128.42|3137|3128.3|4
1642682240000|2022-01-20 12:37:20|3137|3128.3|3137.34|3128.64|3137.64|3128.94|3137|3128.3|33
1642682250000|2022-01-20 12:37:30|3137.31|3128.61|3137.74|3129.04|3137.74|3129.04|3137.22|3128.52|19
1642682260000|2022-01-20 12:37:40|3137.85|3129.15|3138.67|3129.97|3138.79|3130.09|3137.85|3129.15|35
1642682270000|2022-01-20 12:37:50|3138.66|3129.96|3139.94|3131.24|3139.94|3131.24|3138.66|3129.96|38
1642682280000|2022-01-20 12:38:00|3140.41|3131.71|3140.76|3132.06|3141.2|3132.5|3140.39|3131.69|34
1642682290000|2022-01-20 12:38:10|3140.74|3132.04|3140.43|3131.73|3141.01|3132.31|3140.37|3131.67|31
1642682300000|2022-01-20 12:38:20|3140.25|3131.55|3140.03|3131.33|3140.31|3131.61|3140.03|3131.33|17
1642682310000|2022-01-20 12:38:30|3140.02|3131.32|3139.97|3131.27|3140.1|3131.4|3139.82|3131.12|22
1642682320000|2022-01-20 12:38:40|3140.03|3131.33|3139.28|3130.58|3140.26|3131.56|3139.28|3130.58|21
1642682330000|2022-01-20 12:38:50|3139.5|3130.8|3139.08|3130.38|3140.05|3131.35|3138.97|3130.27|25
1642682340000|2022-01-20 12:39:00|3139.12|3130.42|3138.28|3129.58|3139.37|3130.67|3138.22|3129.52|33
1642682350000|2022-01-20 12:39:10|3138.32|3129.62|3138.52|3129.82|3138.93|3130.23|3137.71|3129.01|37
1642682360000|2022-01-20 12:39:20|3138.49|3129.79|3138.54|3129.84|3139|3130.3|3138.06|3129.36|26
1642682370000|2022-01-20 12:39:30|3138.57|3129.87|3138.62|3129.92|3139|3130.3|3137.85|3129.15|29
1642682380000|2022-01-20 12:39:40|3138.8|3130.1|3138.52|3129.82|3139.1|3130.4|3138.4|3129.7|26
1642682390000|2022-01-20 12:39:50|3137.55|3128.85|3137.03|3128.33|3138.21|3129.51|3137|3128.3|24
1642682400000|2022-01-20 12:40:00|3137.07|3128.37|3137.41|3128.71|3137.76|3129.06|3136.82|3128.12|30
1642682410000|2022-01-20 12:40:10|3137.51|3128.81|3137.25|3128.55|3137.69|3128.99|3137.09|3128.39|31
1642682420000|2022-01-20 12:40:20|3137.24|3128.54|3137.26|3128.56|3137.36|3128.66|3137.13|3128.43|15
1642682430000|2022-01-20 12:40:30|3137.23|3128.53|3137.36|3128.66|3137.36|3128.66|3136.55|3127.85|19
1642682440000|2022-01-20 12:40:40|3137.15|3128.45|3137.03|3128.33|3137.45|3128.75|3136.42|3127.72|32
1642682450000|2022-01-20 12:40:50|3137.08|3128.38|3137.06|3128.36|3137.33|3128.63|3136.92|3128.22|34
1642682460000|2022-01-20 12:41:00|3136.94|3128.24|3136.86|3128.16|3137.36|3128.66|3136.86|3128.16|34
1642682470000|2022-01-20 12:41:10|3136.85|3128.15|3136.79|3128.09|3137.05|3128.35|3136.23|3127.53|27
1642682480000|2022-01-20 12:41:20|3136.9|3128.2|3136.62|3127.92|3136.95|3128.25|3136.44|3127.74|27
1642682490000|2022-01-20 12:41:30|3136.61|3127.91|3136.3|3127.6|3136.61|3127.91|3136.14|3127.44|26
1642682500000|2022-01-20 12:41:40|3136.29|3127.59|3136.61|3127.91|3136.65|3127.95|3136.27|3127.57|16
1642682510000|2022-01-20 12:41:50|3136.9|3128.2|3136.9|3128.2|3136.98|3128.28|3136.75|3128.05|30
1642682520000|2022-01-20 12:42:00|3136.84|3128.14|3136.87|3128.17|3136.95|3128.25|3136.65|3127.95|24
1642682530000|2022-01-20 12:42:10|3136.88|3128.18|3136.6|3127.9|3136.99|3128.29|3136.51|3127.81|27
1642682540000|2022-01-20 12:42:20|3136.65|3127.95|3137.63|3128.93|3138.33|3129.63|3136.3|3127.6|36
1642682550000|2022-01-20 12:42:30|3137.36|3128.66|3137.36|3128.66|3137.51|3128.81|3137.15|3128.45|29
1642682560000|2022-01-20 12:42:40|3137.39|3128.69|3137.47|3128.77|3138.25|3129.55|3137.35|3128.65|33
1642682570000|2022-01-20 12:42:50|3137.53|3128.83|3137.08|3128.38|3137.53|3128.83|3136.8|3128.1|22
1642682580000|2022-01-20 12:43:00|3137.13|3128.43|3137.2|3128.5|3137.36|3128.66|3137.13|3128.43|6
1642682590000|2022-01-20 12:43:10|3137.19|3128.49|3137.14|3128.44|3137.3|3128.6|3137.09|3128.39|13
1642682600000|2022-01-20 12:43:20|3137.15|3128.45|3137.55|3128.85|3138.93|3130.23|3137.15|3128.45|27
1642682610000|2022-01-20 12:43:30|3137.52|3128.82|3138.1|3129.4|3138.64|3129.94|3137.52|3128.82|22
1642682620000|2022-01-20 12:43:40|3137.9|3129.2|3137.13|3128.43|3137.9|3129.2|3137.12|3128.42|24
1642682630000|2022-01-20 12:43:50|3137.2|3128.5|3137.24|3128.54|3137.4|3128.7|3137.2|3128.5|27
1642682640000|2022-01-20 12:44:00|3136.9|3128.2|3137.28|3128.58|3137.64|3128.94|3136.53|3127.83|31
1642682650000|2022-01-20 12:44:10|3137.37|3128.67|3136.19|3127.49|3137.48|3128.78|3135.71|3127.01|29
1642682660000|2022-01-20 12:44:20|3136.29|3127.59|3136.93|3128.23|3136.97|3128.27|3136.25|3127.55|32
1642682670000|2022-01-20 12:44:30|3136.96|3128.26|3136.6|3127.9|3136.98|3128.28|3136.39|3127.69|31
1642682680000|2022-01-20 12:44:40|3136.68|3127.98|3137.48|3128.78|3137.59|3128.89|3136.51|3127.81|32
1642682690000|2022-01-20 12:44:50|3137.47|3128.77|3137.83|3129.13|3137.85|3129.15|3137.22|3128.52|35
1642682700000|2022-01-20 12:45:00|3137.85|3129.15|3136.72|3128.02|3137.85|3129.15|3136.71|3128.01|36
1642682710000|2022-01-20 12:45:10|3136.74|3128.04|3137.12|3128.42|3137.12|3128.42|3136.36|3127.66|32
1642682720000|2022-01-20 12:45:20|3137.26|3128.56|3135.54|3126.84|3137.95|3129.25|3134.83|3126.13|34
1642682730000|2022-01-20 12:45:30|3135.52|3126.82|3136.43|3127.73|3136.45|3127.75|3135.52|3126.82|34
1642682740000|2022-01-20 12:45:40|3136.47|3127.77|3136.52|3127.82|3136.58|3127.88|3136.06|3127.36|32
1642682750000|2022-01-20 12:45:50|3136.54|3127.84|3136.44|3127.74|3136.54|3127.84|3136.34|3127.64|24
1642682760000|2022-01-20 12:46:00|3136.45|3127.75|3136.06|3127.36|3136.46|3127.76|3135.98|3127.28|27
1642682770000|2022-01-20 12:46:10|3136.03|3127.33|3136.33|3127.63|3136.4|3127.7|3136.03|3127.33|24
1642682780000|2022-01-20 12:46:20|3136.28|3127.58|3137.09|3128.39|3137.11|3128.41|3136.28|3127.58|27
1642682790000|2022-01-20 12:46:30|3137.1|3128.4|3137.1|3128.4|3137.23|3128.53|3137.02|3128.32|33
1642682800000|2022-01-20 12:46:40|3137.15|3128.45|3136.71|3128.01|3137.18|3128.48|3136.68|3127.98|25
1642682810000|2022-01-20 12:46:50|3136.72|3128.02|3136.47|3127.77|3136.78|3128.08|3136.42|3127.72|32
1642682820000|2022-01-20 12:47:00|3136.49|3127.79|3136.57|3127.87|3136.74|3128.04|3136.43|3127.73|30
1642682830000|2022-01-20 12:47:10|3136.59|3127.89|3135.81|3127.11|3136.63|3127.93|3135.81|3127.11|17
1642682840000|2022-01-20 12:47:20|3135.85|3127.15|3135.61|3126.91|3135.85|3127.15|3135.56|3126.86|16
1642682850000|2022-01-20 12:47:30|3135.73|3127.03|3135.96|3127.26|3136.32|3127.62|3135.58|3126.88|31
1642682860000|2022-01-20 12:47:40|3136.04|3127.34|3136.12|3127.42|3136.21|3127.51|3135.88|3127.18|38
1642682870000|2022-01-20 12:47:50|3136.11|3127.41|3136.08|3127.38|3136.21|3127.51|3135.75|3127.05|33
1642682880000|2022-01-20 12:48:00|3136.1|3127.4|3135.78|3127.08|3136.27|3127.57|3135.69|3126.99|35
1642682890000|2022-01-20 12:48:10|3135.77|3127.07|3135.63|3126.93|3135.79|3127.09|3135.51|3126.81|36
1642682900000|2022-01-20 12:48:20|3135.7|3127|3134.87|3126.17|3135.7|3127|3134.85|3126.15|35
1642682910000|2022-01-20 12:48:30|3134.98|3126.28|3134.97|3126.27|3135.38|3126.68|3134.85|3126.15|30
1642682920000|2022-01-20 12:48:40|3134.96|3126.26|3135.14|3126.44|3135.41|3126.71|3134.96|3126.26|33
1642682930000|2022-01-20 12:48:50|3135.17|3126.47|3135.43|3126.73|3136.22|3127.52|3135.15|3126.45|36
1642682940000|2022-01-20 12:49:00|3135.34|3126.64|3134.9|3126.2|3135.37|3126.67|3134.87|3126.17|38
1642682950000|2022-01-20 12:49:10|3134.89|3126.19|3133.21|3124.51|3135.39|3126.69|3132.9|3124.2|38
1642682960000|2022-01-20 12:49:20|3133.31|3124.61|3133.32|3124.62|3133.44|3124.74|3132.84|3124.14|27
1642682970000|2022-01-20 12:49:30|3133.38|3124.68|3133.58|3124.88|3133.66|3124.96|3133.2|3124.5|35
1642682980000|2022-01-20 12:49:40|3133.57|3124.87|3133.97|3125.27|3134.07|3125.37|3133.57|3124.87|12
1642682990000|2022-01-20 12:49:50|3134.04|3125.34|3133.27|3124.57|3134.22|3125.52|3133.26|3124.56|35
1642683000000|2022-01-20 12:50:00|3133.26|3124.56|3132.6|3123.9|3133.36|3124.66|3132.6|3123.9|30
1642683010000|2022-01-20 12:50:10|3132.73|3124.03|3133.36|3124.66|3133.59|3124.89|3132.68|3123.98|34
1642683020000|2022-01-20 12:50:20|3133.35|3124.65|3132.75|3124.05|3133.5|3124.8|3132.49|3123.79|35
1642683030000|2022-01-20 12:50:30|3132.76|3124.06|3132.76|3124.06|3133.17|3124.47|3132.56|3123.86|32
1642683040000|2022-01-20 12:50:40|3132.79|3124.09|3133.23|3124.53|3133.59|3124.89|3132.79|3124.09|36
1642683050000|2022-01-20 12:50:50|3133.27|3124.57|3132.9|3124.2|3133.27|3124.57|3132.7|3124|32
1642683060000|2022-01-20 12:51:00|3132.89|3124.19|3133.1|3124.4|3133.23|3124.53|3132.87|3124.17|32
1642683070000|2022-01-20 12:51:10|3133.08|3124.38|3132.8|3124.1|3133.27|3124.57|3132.58|3123.88|32
1642683080000|2022-01-20 12:51:20|3132.79|3124.09|3132.78|3124.08|3132.98|3124.28|3132.6|3123.9|31
1642683090000|2022-01-20 12:51:30|3132.83|3124.13|3133.03|3124.33|3133.04|3124.34|3132.68|3123.98|28
1642683100000|2022-01-20 12:51:40|3133.05|3124.35|3132.94|3124.24|3133.07|3124.37|3132.78|3124.08|31
1642683110000|2022-01-20 12:51:50|3132.97|3124.27|3132.95|3124.25|3132.97|3124.27|3132.85|3124.15|26
1642683120000|2022-01-20 12:52:00|3132.9|3124.2|3133.13|3124.43|3133.62|3124.92|3132.75|3124.05|30
1642683130000|2022-01-20 12:52:10|3133.04|3124.34|3132.97|3124.27|3133.12|3124.42|3132.91|3124.21|34
1642683140000|2022-01-20 12:52:20|3132.93|3124.23|3133.1|3124.4|3133.18|3124.48|3132.89|3124.19|35
1642683150000|2022-01-20 12:52:30|3133.02|3124.32|3133.02|3124.32|3133.15|3124.45|3132.9|3124.2|24
1642683160000|2022-01-20 12:52:40|3133.03|3124.33|3133.15|3124.45|3133.29|3124.59|3132.94|3124.24|34
1642683170000|2022-01-20 12:52:50|3133.16|3124.46|3133.89|3125.19|3134.37|3125.67|3133.16|3124.46|33
1642683180000|2022-01-20 12:53:00|3133.7|3125|3134.2|3125.5|3134.2|3125.5|3133.36|3124.66|36
1642683190000|2022-01-20 12:53:10|3134.15|3125.45|3134.06|3125.36|3134.19|3125.49|3133.44|3124.74|37
1642683200000|2022-01-20 12:53:20|3134.07|3125.37|3134.01|3125.31|3134.16|3125.46|3133.87|3125.17|34
1642683210000|2022-01-20 12:53:30|3133.95|3125.25|3135.44|3126.74|3135.44|3126.74|3133.84|3125.14|31
1642683220000|2022-01-20 12:53:40|3135.45|3126.75|3135.08|3126.38|3135.45|3126.75|3135.01|3126.31|15
1642683230000|2022-01-20 12:53:50|3135.05|3126.35|3135.99|3127.29|3135.99|3127.29|3135.05|3126.35|23
1642683240000|2022-01-20 12:54:00|3136.06|3127.36|3135.36|3126.66|3136.92|3128.22|3135.07|3126.37|36
1642683250000|2022-01-20 12:54:10|3135.48|3126.78|3137.4|3128.7|3137.43|3128.73|3135.27|3126.57|32
1642683260000|2022-01-20 12:54:20|3137.47|3128.77|3138.03|3129.33|3138.16|3129.46|3137.41|3128.71|30
1642683270000|2022-01-20 12:54:30|3138.02|3129.32|3138.47|3129.77|3139.23|3130.53|3137.67|3128.97|34
1642683280000|2022-01-20 12:54:40|3138.51|3129.81|3138.2|3129.5|3139.04|3130.34|3137.85|3129.15|34
1642683290000|2022-01-20 12:54:50|3138.24|3129.54|3138.57|3129.87|3138.88|3130.18|3138.11|3129.41|31
1642683300000|2022-01-20 12:55:00|3138.82|3130.12|3139.55|3130.85|3139.69|3130.99|3138.82|3130.12|33
1642683310000|2022-01-20 12:55:10|3139.56|3130.86|3140.08|3131.38|3140.17|3131.47|3139.56|3130.86|30
1642683320000|2022-01-20 12:55:20|3140.07|3131.37|3139.38|3130.68|3140.07|3131.37|3139.27|3130.57|33
1642683330000|2022-01-20 12:55:30|3139.34|3130.64|3139.56|3130.86|3139.56|3130.86|3139.26|3130.56|22
1642683340000|2022-01-20 12:55:40|3139.55|3130.85|3139.24|3130.54|3139.55|3130.85|3139.24|3130.54|19
1642683350000|2022-01-20 12:55:50|3139.26|3130.56|3139.44|3130.74|3139.44|3130.74|3139.16|3130.46|18
1642683360000|2022-01-20 12:56:00|3139.49|3130.79|3140.47|3131.77|3140.47|3131.77|3139.49|3130.79|34
1642683370000|2022-01-20 12:56:10|3140.49|3131.79|3140.3|3131.6|3141.06|3132.36|3140.04|3131.34|33
1642683380000|2022-01-20 12:56:20|3140.31|3131.61|3141.12|3132.42|3141.29|3132.59|3140.21|3131.51|36
1642683390000|2022-01-20 12:56:30|3141.1|3132.4|3141.12|3132.42|3141.22|3132.52|3140.8|3132.1|38
1642683400000|2022-01-20 12:56:40|3141.11|3132.41|3141.51|3132.81|3141.52|3132.82|3141.09|3132.39|34
1642683410000|2022-01-20 12:56:50|3141.37|3132.67|3141.09|3132.39|3141.57|3132.87|3140.75|3132.05|36
1642683420000|2022-01-20 12:57:00|3141.1|3132.4|3140.86|3132.16|3141.15|3132.45|3140.76|3132.06|32
1642683430000|2022-01-20 12:57:10|3140.87|3132.17|3140.66|3131.96|3141.18|3132.48|3140.15|3131.45|33
1642683440000|2022-01-20 12:57:20|3140.19|3131.49|3140.34|3131.64|3141.11|3132.41|3139.87|3131.17|35
1642683450000|2022-01-20 12:57:30|3140.99|3132.29|3140.23|3131.53|3141.36|3132.66|3140.23|3131.53|33
1642683460000|2022-01-20 12:57:40|3140.58|3131.88|3139.68|3130.98|3140.68|3131.98|3139.68|3130.98|22
1642683470000|2022-01-20 12:57:50|3139.64|3130.94|3140.56|3131.86|3140.7|3132|3139.64|3130.94|34
1642683480000|2022-01-20 12:58:00|3140.64|3131.94|3140.73|3132.03|3141.13|3132.43|3140.14|3131.44|31
1642683490000|2022-01-20 12:58:10|3140.63|3131.93|3140.71|3132.01|3141.04|3132.34|3140.06|3131.36|28
1642683500000|2022-01-20 12:58:20|3140.7|3132|3141.19|3132.49|3141.33|3132.63|3140.7|3132|26
1642683510000|2022-01-20 12:58:30|3141.04|3132.34|3140.99|3132.29|3141.22|3132.52|3140.89|3132.19|32
1642683520000|2022-01-20 12:58:40|3140.98|3132.28|3140.38|3131.68|3141.36|3132.66|3140.28|3131.58|34
1642683530000|2022-01-20 12:58:50|3140.7|3132|3140.92|3132.22|3140.93|3132.23|3140.61|3131.91|27
1642683540000|2022-01-20 12:59:00|3141.18|3132.48|3141.01|3132.31|3141.27|3132.57|3140.99|3132.29|18
1642683550000|2022-01-20 12:59:10|3141.02|3132.32|3141.21|3132.51|3141.35|3132.65|3141.02|3132.32|19
1642683560000|2022-01-20 12:59:20|3141.25|3132.55|3141.11|3132.41|3141.38|3132.68|3140.63|3131.93|34
1642683570000|2022-01-20 12:59:30|3141.25|3132.55|3140.55|3131.85|3141.25|3132.55|3140.32|3131.62|31
1642683580000|2022-01-20 12:59:40|3140.57|3131.87|3140.98|3132.28|3140.98|3132.28|3140.36|3131.66|32
1642683590000|2022-01-20 12:59:50|3141.06|3132.36|3140.74|3132.04|3141.14|3132.44|3140.71|3132.01|38
1642683600000|2022-01-20 13:00:00|3140.75|3132.05|3140.71|3132.01|3141.16|3132.46|3140.41|3131.71|33
1642683610000|2022-01-20 13:00:10|3141.06|3132.36|3140.32|3131.62|3141.15|3132.45|3139.79|3131.09|34
1642683620000|2022-01-20 13:00:20|3140.31|3131.61|3140.04|3131.34|3140.47|3131.77|3139.97|3131.27|24
1642683630000|2022-01-20 13:00:30|3140.03|3131.33|3139.4|3130.7|3140.19|3131.49|3139.36|3130.66|27
1642683640000|2022-01-20 13:00:40|3139.54|3130.84|3139.67|3130.97|3139.99|3131.29|3139.4|3130.7|31
1642683650000|2022-01-20 13:00:50|3139.73|3131.03|3140.03|3131.33|3140.1|3131.4|3139.63|3130.93|29
1642683660000|2022-01-20 13:01:00|3140.05|3131.35|3140.45|3131.75|3140.45|3131.75|3140|3131.3|18
1642683670000|2022-01-20 13:01:10|3140.39|3131.69|3140.75|3132.05|3140.79|3132.09|3140.39|3131.69|28
1642683680000|2022-01-20 13:01:20|3140.77|3132.07|3141.44|3132.74|3141.44|3132.74|3140.7|3132|22
1642683690000|2022-01-20 13:01:30|3141.38|3132.68|3142|3133.3|3142.01|3133.31|3141.38|3132.68|20
1642683700000|2022-01-20 13:01:40|3142.02|3133.32|3141.87|3133.17|3142.02|3133.32|3141.7|3133|23
1642683710000|2022-01-20 13:01:50|3142.34|3133.64|3142.31|3133.61|3142.61|3133.91|3141.94|3133.24|27
1642683720000|2022-01-20 13:02:00|3142.27|3133.57|3144.22|3135.52|3144.31|3135.61|3142.27|3133.57|36
1642683730000|2022-01-20 13:02:10|3144.23|3135.53|3143.92|3135.22|3144.44|3135.74|3143.62|3134.92|29
1642683740000|2022-01-20 13:02:20|3143.78|3135.08|3144.44|3135.74|3144.62|3135.92|3143.37|3134.67|24
1642683750000|2022-01-20 13:02:30|3144.43|3135.73|3144.46|3135.76|3144.65|3135.95|3144.32|3135.62|21
1642683760000|2022-01-20 13:02:40|3144.52|3135.82|3144.64|3135.94|3144.73|3136.03|3144.44|3135.74|26
1642683770000|2022-01-20 13:02:50|3144.66|3135.96|3144.76|3136.06|3144.84|3136.14|3144.61|3135.91|32
1642683780000|2022-01-20 13:03:00|3144.64|3135.94|3145.62|3136.92|3145.72|3137.02|3144.64|3135.94|30
1642683790000|2022-01-20 13:03:10|3145.67|3136.97|3146.02|3137.32|3146.32|3137.62|3145.37|3136.67|36
1642683800000|2022-01-20 13:03:20|3145.69|3136.99|3145.32|3136.62|3146.38|3137.68|3145.01|3136.31|36
1642683810000|2022-01-20 13:03:30|3145.39|3136.69|3145.15|3136.45|3145.65|3136.95|3145.15|3136.45|32
1642683820000|2022-01-20 13:03:40|3145.1|3136.4|3145.29|3136.59|3145.38|3136.68|3145.1|3136.4|8
1642683830000|2022-01-20 13:03:50|3145.17|3136.47|3145.27|3136.57|3145.33|3136.63|3145.07|3136.37|27
1642683840000|2022-01-20 13:04:00|3145.26|3136.56|3145.23|3136.53|3145.38|3136.68|3144.8|3136.1|28
1642683850000|2022-01-20 13:04:10|3145.31|3136.61|3145.27|3136.57|3145.64|3136.94|3145.2|3136.5|31
1642683860000|2022-01-20 13:04:20|3145.34|3136.64|3144.87|3136.17|3145.44|3136.74|3144.87|3136.17|26
1642683870000|2022-01-20 13:04:30|3144.92|3136.22|3145.07|3136.37|3145.21|3136.51|3144.91|3136.21|31
1642683880000|2022-01-20 13:04:40|3144.95|3136.25|3145.56|3136.86|3145.56|3136.86|3144.95|3136.25|32
1642683890000|2022-01-20 13:04:50|3145.55|3136.85|3145.55|3136.85|3145.83|3137.13|3145.32|3136.62|30
1642683900000|2022-01-20 13:05:00|3145.52|3136.82|3145.55|3136.85|3145.58|3136.88|3145.33|3136.63|27
1642683910000|2022-01-20 13:05:10|3145.54|3136.84|3145.43|3136.73|3145.73|3137.03|3145.17|3136.47|34
1642683920000|2022-01-20 13:05:20|3145.46|3136.76|3145.41|3136.71|3145.51|3136.81|3145.32|3136.62|30
1642683930000|2022-01-20 13:05:30|3145.42|3136.72|3145.71|3137.01|3145.88|3137.18|3145.42|3136.72|29
1642683940000|2022-01-20 13:05:40|3145.76|3137.06|3145.77|3137.07|3145.82|3137.12|3145.69|3136.99|19
1642683950000|2022-01-20 13:05:50|3145.76|3137.06|3145.82|3137.12|3145.93|3137.23|3145.63|3136.93|25
1642683960000|2022-01-20 13:06:00|3145.83|3137.13|3145.68|3136.98|3145.86|3137.16|3145.68|3136.98|10
1642683970000|2022-01-20 13:06:10|3145.67|3136.97|3146.6|3137.9|3146.6|3137.9|3145.66|3136.96|26
1642683980000|2022-01-20 13:06:20|3146.56|3137.86|3146.37|3137.67|3146.56|3137.86|3146.37|3137.67|24
1642683990000|2022-01-20 13:06:30|3146.38|3137.68|3146.23|3137.53|3146.45|3137.75|3146.18|3137.48|19
1642684000000|2022-01-20 13:06:40|3146.22|3137.52|3146.18|3137.48|3146.46|3137.76|3146.11|3137.41|30
1642684010000|2022-01-20 13:06:50|3146.14|3137.44|3146.28|3137.58|3146.38|3137.68|3146.05|3137.35|16
1642684020000|2022-01-20 13:07:00|3146.3|3137.6|3146.22|3137.52|3146.32|3137.62|3146.02|3137.32|28
1642684030000|2022-01-20 13:07:10|3146.35|3137.65|3146.29|3137.59|3146.35|3137.65|3146.05|3137.35|31
1642684040000|2022-01-20 13:07:20|3146.19|3137.49|3146.22|3137.52|3146.22|3137.52|3145.97|3137.27|18
1642684050000|2022-01-20 13:07:30|3146.2|3137.5|3146.07|3137.37|3146.21|3137.51|3145.9|3137.2|23
1642684060000|2022-01-20 13:07:40|3146.05|3137.35|3145.25|3136.55|3146.18|3137.48|3145.24|3136.54|29
1642684070000|2022-01-20 13:07:50|3145.19|3136.49|3145.16|3136.46|3145.3|3136.6|3145.16|3136.46|8
1642684080000|2022-01-20 13:08:00|3145.27|3136.57|3145.4|3136.7|3145.4|3136.7|3145.08|3136.38|18
1642684090000|2022-01-20 13:08:10|3145.27|3136.57|3144.89|3136.19|3145.4|3136.7|3144.89|3136.19|8
1642684100000|2022-01-20 13:08:20|3144.91|3136.21|3145.01|3136.31|3145.02|3136.32|3144.85|3136.15|18
1642684110000|2022-01-20 13:08:30|3145|3136.3|3143.55|3134.85|3145.2|3136.5|3143.17|3134.47|32
1642684120000|2022-01-20 13:08:40|3143.32|3134.62|3143.35|3134.65|3143.81|3135.11|3143.06|3134.36|32
1642684130000|2022-01-20 13:08:50|3143.45|3134.75|3142.58|3133.88|3144.07|3135.37|3142.58|3133.88|34
1642684140000|2022-01-20 13:09:00|3142.6|3133.9|3142.72|3134.02|3142.87|3134.17|3142.33|3133.63|32
1642684150000|2022-01-20 13:09:10|3142.65|3133.95|3143.87|3135.17|3143.96|3135.26|3142.44|3133.74|31
1642684160000|2022-01-20 13:09:20|3143.8|3135.1|3143.52|3134.82|3144.01|3135.31|3143.33|3134.63|30
1642684170000|2022-01-20 13:09:30|3143.6|3134.9|3143.47|3134.77|3143.67|3134.97|3143.4|3134.7|27
1642684180000|2022-01-20 13:09:40|3143.46|3134.76|3144.89|3136.19|3145.02|3136.32|3143.46|3134.76|32
1642684190000|2022-01-20 13:09:50|3144.52|3135.82|3143.6|3134.9|3144.72|3136.02|3143.6|3134.9|26
1642684200000|2022-01-20 13:10:00|3143.64|3134.94|3142.66|3133.96|3143.7|3135|3142.56|3133.86|36
1642684210000|2022-01-20 13:10:10|3142.69|3133.99|3143.38|3134.68|3143.4|3134.7|3142.68|3133.98|36
1642684220000|2022-01-20 13:10:20|3143.1|3134.4|3143.83|3135.13|3144.13|3135.43|3143.1|3134.4|29
1642684230000|2022-01-20 13:10:30|3143.92|3135.22|3143.73|3135.03|3143.93|3135.23|3143.35|3134.65|20
1642684240000|2022-01-20 13:10:40|3143.72|3135.02|3142.69|3133.99|3143.75|3135.05|3142.61|3133.91|34
1642684250000|2022-01-20 13:10:50|3142.83|3134.13|3142.43|3133.73|3142.83|3134.13|3142.34|3133.64|23
1642684260000|2022-01-20 13:11:00|3142.42|3133.72|3142.43|3133.73|3142.66|3133.96|3142.38|3133.68|33
1642684270000|2022-01-20 13:11:10|3142.48|3133.78|3142.3|3133.6|3142.79|3134.09|3142.3|3133.6|31
1642684280000|2022-01-20 13:11:20|3142.31|3133.61|3142.24|3133.54|3142.53|3133.83|3142.11|3133.41|28
1642684290000|2022-01-20 13:11:30|3142.25|3133.55|3142.55|3133.85|3143.12|3134.42|3142.12|3133.42|30
1642684300000|2022-01-20 13:11:40|3142.44|3133.74|3142.31|3133.61|3142.7|3134|3142.31|3133.61|27
1642684310000|2022-01-20 13:11:50|3142.3|3133.6|3141.27|3132.57|3142.42|3133.72|3141.27|3132.57|36
1642684320000|2022-01-20 13:12:00|3141.5|3132.8|3140.98|3132.28|3142.06|3133.36|3140.92|3132.22|28
1642684330000|2022-01-20 13:12:10|3141.15|3132.45|3141.56|3132.86|3141.64|3132.94|3140.8|3132.1|20
1642684340000|2022-01-20 13:12:20|3141.18|3132.48|3141.16|3132.46|3141.41|3132.71|3140.33|3131.63|26
1642684350000|2022-01-20 13:12:30|3141.34|3132.64|3139.89|3131.19|3141.6|3132.9|3139.81|3131.11|27
1642684360000|2022-01-20 13:12:40|3140.86|3132.16|3140.44|3131.74|3141.18|3132.48|3139.81|3131.11|33
1642684370000|2022-01-20 13:12:50|3140.34|3131.64|3140.83|3132.13|3141.04|3132.34|3140.04|3131.34|18
1642684380000|2022-01-20 13:13:00|3140.87|3132.17|3141.32|3132.62|3141.53|3132.83|3139.73|3131.03|18
1642684390000|2022-01-20 13:13:10|3141.31|3132.61|3141.2|3132.5|3141.64|3132.94|3139.98|3131.28|30
1642684400000|2022-01-20 13:13:20|3141.72|3133.02|3141.6|3132.9|3142.2|3133.5|3140.87|3132.17|32
1642684410000|2022-01-20 13:13:30|3141.68|3132.98|3141.68|3132.98|3142.16|3133.46|3141.61|3132.91|28
1642684420000|2022-01-20 13:13:40|3142|3133.3|3141.65|3132.95|3142.4|3133.7|3141.48|3132.78|26
1642684430000|2022-01-20 13:13:50|3141.92|3133.22|3141.32|3132.62|3141.97|3133.27|3140.86|3132.16|23
1642684440000|2022-01-20 13:14:00|3141.36|3132.66|3141.29|3132.59|3141.76|3133.06|3141.05|3132.35|22
1642684450000|2022-01-20 13:14:10|3141.05|3132.35|3141.05|3132.35|3142.3|3133.6|3141.05|3132.35|28
1642684460000|2022-01-20 13:14:20|3141.06|3132.36|3140.97|3132.27|3141.7|3133|3140.97|3132.27|29
1642684470000|2022-01-20 13:14:30|3141.36|3132.66|3141.37|3132.67|3141.65|3132.95|3141.29|3132.59|26
1642684480000|2022-01-20 13:14:40|3141.43|3132.73|3143.17|3134.47|3143.2|3134.5|3141.16|3132.46|27
1642684490000|2022-01-20 13:14:50|3143.28|3134.58|3143.2|3134.5|3143.87|3135.17|3143.04|3134.34|30
1642684500000|2022-01-20 13:15:00|3143.63|3134.93|3143.38|3134.68|3144.48|3135.78|3143.08|3134.38|35
1642684510000|2022-01-20 13:15:10|3143.78|3135.08|3145.09|3136.39|3145.15|3136.45|3143.43|3134.73|36
1642684520000|2022-01-20 13:15:20|3144.65|3135.95|3145.56|3136.86|3146.12|3137.42|3144.65|3135.95|24
1642684530000|2022-01-20 13:15:30|3146.12|3137.42|3146.32|3137.62|3147.07|3138.37|3145.38|3136.68|24
1642684540000|2022-01-20 13:15:40|3146.28|3137.58|3148.11|3139.41|3148.53|3139.83|3146.28|3137.58|32
1642684550000|2022-01-20 13:15:50|3148.22|3139.52|3147.46|3138.76|3148.64|3139.94|3147.37|3138.67|33
1642684560000|2022-01-20 13:16:00|3147.49|3138.79|3146.78|3138.08|3148.05|3139.35|3146.78|3138.08|30
1642684570000|2022-01-20 13:16:10|3147.14|3138.44|3147.16|3138.46|3147.89|3139.19|3147.14|3138.44|33
1642684580000|2022-01-20 13:16:20|3147.15|3138.45|3146.34|3137.64|3147.54|3138.84|3146.34|3137.64|28
1642684590000|2022-01-20 13:16:30|3146.6|3137.9|3146.51|3137.81|3146.66|3137.96|3146.2|3137.5|20
1642684600000|2022-01-20 13:16:40|3146.52|3137.82|3146.34|3137.64|3147.13|3138.43|3146.23|3137.53|24
1642684610000|2022-01-20 13:16:50|3146.5|3137.8|3146.12|3137.42|3146.54|3137.84|3146.12|3137.42|31
1642684620000|2022-01-20 13:17:00|3146.18|3137.48|3145.15|3136.45|3146.29|3137.59|3145.03|3136.33|30
1642684630000|2022-01-20 13:17:10|3145.13|3136.43|3145.68|3136.98|3145.76|3137.06|3145.13|3136.43|36
1642684640000|2022-01-20 13:17:20|3145.67|3136.97|3145.52|3136.82|3145.73|3137.03|3145.41|3136.71|17
1642684650000|2022-01-20 13:17:30|3145.53|3136.83|3145|3136.3|3145.54|3136.84|3144.8|3136.1|35
1642684660000|2022-01-20 13:17:40|3145.31|3136.61|3143.75|3135.05|3145.31|3136.61|3143.75|3135.05|25
1642684670000|2022-01-20 13:17:50|3144.06|3135.36|3143.9|3135.2|3144.07|3135.37|3143.69|3134.99|28
1642684680000|2022-01-20 13:18:00|3143.47|3134.77|3143.2|3134.5|3143.9|3135.2|3142.83|3134.13|36
1642684690000|2022-01-20 13:18:10|3143.17|3134.47|3142.79|3134.09|3143.22|3134.52|3142.5|3133.8|33
1642684700000|2022-01-20 13:18:20|3142.71|3134.01|3142.25|3133.55|3142.87|3134.17|3142.25|3133.55|32
1642684710000|2022-01-20 13:18:30|3142.51|3133.81|3142.88|3134.18|3142.98|3134.28|3142.48|3133.78|23
1642684720000|2022-01-20 13:18:40|3142.29|3133.59|3142.34|3133.64|3142.37|3133.67|3142.25|3133.55|20
1642684730000|2022-01-20 13:18:50|3142.35|3133.65|3142.14|3133.44|3142.35|3133.65|3142.14|3133.44|18
1642684740000|2022-01-20 13:19:00|3142.15|3133.45|3141.93|3133.23|3142.56|3133.86|3141.89|3133.19|19
1642684750000|2022-01-20 13:19:10|3142|3133.3|3141.94|3133.24|3142.13|3133.43|3141.75|3133.05|32
1642684760000|2022-01-20 13:19:20|3142.01|3133.31|3142.42|3133.72|3142.63|3133.93|3141.65|3132.95|29
1642684770000|2022-01-20 13:19:30|3142.38|3133.68|3142.25|3133.55|3142.48|3133.78|3142.08|3133.38|34
1642684780000|2022-01-20 13:19:40|3142.2|3133.5|3141.69|3132.99|3142.4|3133.7|3141.44|3132.74|33
1642684790000|2022-01-20 13:19:50|3141.75|3133.05|3141.64|3132.94|3141.75|3133.05|3141.26|3132.56|33
1642684800000|2022-01-20 13:20:00|3141.65|3132.95|3141.57|3132.87|3141.7|3133|3141.35|3132.65|34
1642684810000|2022-01-20 13:20:10|3141.63|3132.93|3141.54|3132.84|3141.68|3132.98|3141.35|3132.65|32
1642684820000|2022-01-20 13:20:20|3141.26|3132.56|3141.63|3132.93|3141.75|3133.05|3141.26|3132.56|29
1642684830000|2022-01-20 13:20:30|3141.53|3132.83|3140.99|3132.29|3141.85|3133.15|3140.74|3132.04|35
1642684840000|2022-01-20 13:20:40|3140.78|3132.08|3139.94|3131.24|3141.64|3132.94|3139.88|3131.18|35
1642684850000|2022-01-20 13:20:50|3139.97|3131.27|3140.41|3131.71|3140.41|3131.71|3139.95|3131.25|25
1642684860000|2022-01-20 13:21:00|3140.55|3131.85|3140.25|3131.55|3141.02|3132.32|3139.98|3131.28|20
1642684870000|2022-01-20 13:21:10|3140.27|3131.57|3140.77|3132.07|3141.09|3132.39|3140.19|3131.49|29
1642684880000|2022-01-20 13:21:20|3140.71|3132.01|3140.64|3131.94|3140.79|3132.09|3140.59|3131.89|21
1642684890000|2022-01-20 13:21:30|3140.68|3131.98|3140.42|3131.72|3140.95|3132.25|3139.7|3131|31
1642684900000|2022-01-20 13:21:40|3140.1|3131.4|3140.5|3131.8|3141.13|3132.43|3139.92|3131.22|27
1642684910000|2022-01-20 13:21:50|3140.51|3131.81|3140.47|3131.77|3140.67|3131.97|3139.99|3131.29|23
1642684920000|2022-01-20 13:22:00|3140.61|3131.91|3140.73|3132.03|3140.73|3132.03|3140.4|3131.7|28
1642684930000|2022-01-20 13:22:10|3140.52|3131.82|3140.45|3131.75|3140.52|3131.82|3139.5|3130.8|31
1642684940000|2022-01-20 13:22:20|3140.44|3131.74|3140.2|3131.5|3140.67|3131.97|3140.07|3131.37|34
1642684950000|2022-01-20 13:22:30|3140.19|3131.49|3139.86|3131.16|3140.3|3131.6|3139.86|3131.16|25
1642684960000|2022-01-20 13:22:40|3140.06|3131.36|3140.27|3131.57|3140.27|3131.57|3139.9|3131.2|21
1642684970000|2022-01-20 13:22:50|3140.29|3131.59|3140.09|3131.39|3140.69|3131.99|3140.09|3131.39|27
1642684980000|2022-01-20 13:23:00|3140.2|3131.5|3140.01|3131.31|3140.2|3131.5|3139.53|3130.83|30
1642684990000|2022-01-20 13:23:10|3140.02|3131.32|3139.9|3131.2|3140.05|3131.35|3139.76|3131.06|26
1642685000000|2022-01-20 13:23:20|3139.92|3131.22|3139.88|3131.18|3140.09|3131.39|3139.78|3131.08|27
1642685010000|2022-01-20 13:23:30|3139.86|3131.16|3139.25|3130.55|3140.02|3131.32|3139.14|3130.44|32
1642685020000|2022-01-20 13:23:40|3139.24|3130.54|3140.21|3131.51|3140.49|3131.79|3139.16|3130.46|30
1642685030000|2022-01-20 13:23:50|3140.01|3131.31|3139.68|3130.98|3140.23|3131.53|3139.68|3130.98|32
1642685040000|2022-01-20 13:24:00|3139.88|3131.18|3140.52|3131.82|3140.82|3132.12|3139.88|3131.18|34
1642685050000|2022-01-20 13:24:10|3140.51|3131.81|3140.21|3131.51|3140.63|3131.93|3140.12|3131.42|29
1642685060000|2022-01-20 13:24:20|3140.22|3131.52|3140.36|3131.66|3140.44|3131.74|3140.08|3131.38|29
1642685070000|2022-01-20 13:24:30|3140.27|3131.57|3139.69|3130.99|3140.64|3131.94|3139.67|3130.97|25
1642685080000|2022-01-20 13:24:40|3139.66|3130.96|3139.53|3130.83|3139.84|3131.14|3139.52|3130.82|28
1642685090000|2022-01-20 13:24:50|3139.72|3131.02|3139.46|3130.76|3139.82|3131.12|3139.39|3130.69|31
1642685100000|2022-01-20 13:25:00|3139.49|3130.79|3139.42|3130.72|3139.68|3130.98|3139.27|3130.57|33
1642685110000|2022-01-20 13:25:10|3139.49|3130.79|3139.69|3130.99|3139.7|3131|3139.38|3130.68|28
1642685120000|2022-01-20 13:25:20|3139.73|3131.03|3138.22|3129.52|3139.82|3131.12|3138.21|3129.51|31
1642685130000|2022-01-20 13:25:30|3138.9|3130.2|3137.8|3129.1|3138.9|3130.2|3137.69|3128.99|35
1642685140000|2022-01-20 13:25:40|3137.91|3129.21|3138.69|3129.99|3138.69|3129.99|3137.74|3129.04|23
1642685150000|2022-01-20 13:25:50|3138.86|3130.16|3138.79|3130.09|3138.94|3130.24|3138.51|3129.81|35
1642685160000|2022-01-20 13:26:00|3138.95|3130.25|3139.05|3130.35|3139.61|3130.91|3138.78|3130.08|32
1642685170000|2022-01-20 13:26:10|3139.14|3130.44|3139.1|3130.4|3139.19|3130.49|3138.85|3130.15|32
1642685180000|2022-01-20 13:26:20|3139.14|3130.44|3139.08|3130.38|3139.3|3130.6|3139.01|3130.31|32
1642685190000|2022-01-20 13:26:30|3139.1|3130.4|3139.53|3130.83|3139.53|3130.83|3139.1|3130.4|28
1642685200000|2022-01-20 13:26:40|3139.37|3130.67|3139.89|3131.19|3140.13|3131.43|3139.34|3130.64|29
1642685210000|2022-01-20 13:26:50|3139.84|3131.14|3140.13|3131.43|3140.44|3131.74|3139.84|3131.14|33
1642685220000|2022-01-20 13:27:00|3140.19|3131.49|3140.46|3131.76|3140.52|3131.82|3140.03|3131.33|26
1642685230000|2022-01-20 13:27:10|3140.48|3131.78|3141.94|3133.24|3142.07|3133.37|3139.99|3131.29|36
1642685240000|2022-01-20 13:27:20|3142.12|3133.42|3140.92|3132.22|3142.12|3133.42|3140.82|3132.12|32
1642685250000|2022-01-20 13:27:30|3140.96|3132.26|3141.05|3132.35|3141.17|3132.47|3140.66|3131.96|29
1642685260000|2022-01-20 13:27:40|3141.09|3132.39|3140.84|3132.14|3141.3|3132.6|3140.84|3132.14|31
1642685270000|2022-01-20 13:27:50|3141.09|3132.39|3140.29|3131.59|3141.1|3132.4|3140.12|3131.42|29
1642685280000|2022-01-20 13:28:00|3140.37|3131.67|3140.92|3132.22|3141.09|3132.39|3140.37|3131.67|29
1642685290000|2022-01-20 13:28:10|3140.94|3132.24|3141.83|3133.13|3141.89|3133.19|3140.89|3132.19|30
1642685300000|2022-01-20 13:28:20|3141.68|3132.98|3141.47|3132.77|3141.75|3133.05|3141.4|3132.7|33
1642685310000|2022-01-20 13:28:30|3141.51|3132.81|3141.47|3132.77|3141.53|3132.83|3141.28|3132.58|25
1642685320000|2022-01-20 13:28:40|3141.46|3132.76|3141.43|3132.73|3141.47|3132.77|3141.19|3132.49|27
1642685330000|2022-01-20 13:28:50|3141.44|3132.74|3142.65|3133.95|3143.01|3134.31|3141.21|3132.51|34
1642685340000|2022-01-20 13:29:00|3142.39|3133.69|3142.4|3133.7|3142.73|3134.03|3141.85|3133.15|31
1642685350000|2022-01-20 13:29:10|3142.32|3133.62|3144.82|3136.12|3144.82|3136.12|3141.82|3133.12|23
1642685360000|2022-01-20 13:29:20|3144.11|3135.41|3144.75|3136.05|3144.89|3136.19|3144.04|3135.34|30
1642685370000|2022-01-20 13:29:30|3145.25|3136.55|3145.73|3137.03|3146.18|3137.48|3145.25|3136.55|32
1642685380000|2022-01-20 13:29:40|3145.43|3136.73|3146.61|3137.91|3146.78|3138.08|3145.43|3136.73|33
1642685390000|2022-01-20 13:29:50|3146.25|3137.55|3145.73|3137.03|3146.63|3137.93|3145.49|3136.79|34
1642685400000|2022-01-20 13:30:00|3145.77|3137.07|3145.72|3137.02|3145.99|3137.29|3145.23|3136.53|36
1642685410000|2022-01-20 13:30:10|3145.33|3136.63|3146.45|3137.75|3146.52|3137.82|3145.33|3136.63|32
1642685420000|2022-01-20 13:30:20|3146.33|3137.63|3147.38|3138.68|3147.67|3138.97|3146.32|3137.62|37
1642685430000|2022-01-20 13:30:30|3147.48|3138.78|3147.39|3138.69|3147.48|3138.78|3146.97|3138.27|35
1642685440000|2022-01-20 13:30:40|3147.38|3138.68|3147.52|3138.82|3147.72|3139.02|3147.24|3138.54|37
1642685450000|2022-01-20 13:30:50|3147.54|3138.84|3147.61|3138.91|3147.69|3138.99|3147.36|3138.66|33
1642685460000|2022-01-20 13:31:00|3147.68|3138.98|3146.75|3138.05|3147.68|3138.98|3146.75|3138.05|24
1642685470000|2022-01-20 13:31:10|3146.69|3137.99|3146.91|3138.21|3146.99|3138.29|3146.65|3137.95|35
1642685480000|2022-01-20 13:31:20|3146.93|3138.23|3146.87|3138.17|3147.06|3138.36|3146.86|3138.16|31
1642685490000|2022-01-20 13:31:30|3147|3138.3|3147.15|3138.45|3147.27|3138.57|3146.86|3138.16|37
1642685500000|2022-01-20 13:31:40|3147.64|3138.94|3147.34|3138.64|3147.78|3139.08|3147.02|3138.32|36
1642685510000|2022-01-20 13:31:50|3147.51|3138.81|3149.18|3140.48|3149.78|3141.08|3147.38|3138.68|38
1642685520000|2022-01-20 13:32:00|3149.3|3140.6|3153.1|3144.4|3153.28|3144.58|3149.29|3140.59|39
1642685530000|2022-01-20 13:32:10|3152.01|3143.31|3153.18|3144.48|3153.52|3144.82|3151.23|3142.53|40
1642685540000|2022-01-20 13:32:20|3153.04|3144.34|3152.8|3144.1|3153.63|3144.93|3151.28|3142.58|38
1642685550000|2022-01-20 13:32:30|3152.42|3143.72|3156.27|3147.57|3156.27|3147.57|3152.42|3143.72|39
1642685560000|2022-01-20 13:32:40|3155.41|3146.71|3155.01|3146.31|3155.95|3147.25|3154.28|3145.58|37
1642685570000|2022-01-20 13:32:50|3155|3146.3|3154.62|3145.92|3155.45|3146.75|3154.34|3145.64|39
1642685580000|2022-01-20 13:33:00|3154.72|3146.02|3153.47|3144.77|3154.84|3146.14|3153.42|3144.72|34
1642685590000|2022-01-20 13:33:10|3153.49|3144.79|3153.44|3144.74|3153.62|3144.92|3153.4|3144.7|36
1642685600000|2022-01-20 13:33:20|3153.43|3144.73|3154.64|3145.94|3154.93|3146.23|3153.18|3144.48|38
1642685610000|2022-01-20 13:33:30|3154.56|3145.86|3155.21|3146.51|3155.26|3146.56|3154.56|3145.86|36
1642685620000|2022-01-20 13:33:40|3155.46|3146.76|3156.09|3147.39|3156.4|3147.7|3155.32|3146.62|33
1642685630000|2022-01-20 13:33:50|3155.86|3147.16|3156.56|3147.86|3157.34|3148.64|3155.86|3147.16|36
1642685640000|2022-01-20 13:34:00|3157|3148.3|3157.07|3148.37|3157.11|3148.41|3156.38|3147.68|35
1642685650000|2022-01-20 13:34:10|3157.16|3148.46|3157.82|3149.12|3157.82|3149.12|3156.64|3147.94|34
1642685660000|2022-01-20 13:34:20|3157.86|3149.16|3158.67|3149.97|3158.67|3149.97|3157.21|3148.51|38
1642685670000|2022-01-20 13:34:30|3158.58|3149.88|3158.06|3149.36|3158.59|3149.89|3157.13|3148.43|39
1642685680000|2022-01-20 13:34:40|3158.24|3149.54|3165.58|3156.88|3165.85|3157.15|3158.07|3149.37|38
1642685690000|2022-01-20 13:34:50|3165.44|3156.74|3170.73|3162.03|3172.6|3163.9|3165.44|3156.74|38
1642685700000|2022-01-20 13:35:00|3170.59|3161.89|3174.11|3165.41|3174.57|3165.87|3170.59|3161.89|40
1642685710000|2022-01-20 13:35:10|3174.26|3165.56|3172.99|3164.29|3175.78|3167.08|3172.92|3164.22|40
1642685720000|2022-01-20 13:35:20|3172.92|3164.22|3173.81|3165.11|3175.1|3166.4|3172.92|3164.22|40
1642685730000|2022-01-20 13:35:30|3173.9|3165.2|3173.83|3165.13|3175.12|3166.42|3173.56|3164.86|37
1642685740000|2022-01-20 13:35:40|3173.6|3164.9|3174.4|3165.7|3174.57|3165.87|3173.17|3164.47|38
1642685750000|2022-01-20 13:35:50|3174.35|3165.65|3174.52|3165.82|3174.71|3166.01|3173.69|3164.99|40
1642685760000|2022-01-20 13:36:00|3174.54|3165.84|3175.67|3166.97|3175.8|3167.1|3174.47|3165.77|36
1642685770000|2022-01-20 13:36:10|3175.7|3167|3175.08|3166.38|3175.7|3167|3174.08|3165.38|39
1642685780000|2022-01-20 13:36:20|3175.13|3166.43|3174.44|3165.74|3175.83|3167.13|3174.39|3165.69|36
1642685790000|2022-01-20 13:36:30|3174.31|3165.61|3173.8|3165.1|3175.49|3166.79|3173.8|3165.1|37
1642685800000|2022-01-20 13:36:40|3173.87|3165.17|3173.47|3164.77|3174.18|3165.48|3173.34|3164.64|38
1642685810000|2022-01-20 13:36:50|3173.2|3164.5|3173.3|3164.6|3174.27|3165.57|3173.13|3164.43|35
1642685820000|2022-01-20 13:37:00|3173.39|3164.69|3173.78|3165.08|3173.78|3165.08|3173.01|3164.31|39
1642685830000|2022-01-20 13:37:10|3173.77|3165.07|3174.72|3166.02|3174.91|3166.21|3173.73|3165.03|34
1642685840000|2022-01-20 13:37:20|3174.78|3166.08|3174.21|3165.51|3174.78|3166.08|3173.45|3164.75|41
1642685850000|2022-01-20 13:37:30|3174.07|3165.37|3173.68|3164.98|3174.5|3165.8|3173.68|3164.98|35
1642685860000|2022-01-20 13:37:40|3173.65|3164.95|3173.72|3165.02|3174.67|3165.97|3172.7|3164|38
1642685870000|2022-01-20 13:37:50|3173.97|3165.27|3173.14|3164.44|3173.97|3165.27|3173|3164.3|34
1642685880000|2022-01-20 13:38:00|3173.33|3164.63|3172.53|3163.83|3173.74|3165.04|3172.53|3163.83|32
1642685890000|2022-01-20 13:38:10|3172.17|3163.47|3171.97|3163.27|3172.47|3163.77|3171.83|3163.13|39
1642685900000|2022-01-20 13:38:20|3172.07|3163.37|3169.99|3161.29|3172.08|3163.38|3169.96|3161.26|37
1642685910000|2022-01-20 13:38:30|3170.28|3161.58|3169.82|3161.12|3170.31|3161.61|3169.61|3160.91|36
1642685920000|2022-01-20 13:38:40|3169.31|3160.61|3169.19|3160.49|3169.74|3161.04|3169.05|3160.35|34
1642685930000|2022-01-20 13:38:50|3169.24|3160.54|3169.78|3161.08|3169.94|3161.24|3169.01|3160.31|35
1642685940000|2022-01-20 13:39:00|3169.76|3161.06|3171.43|3162.73|3171.53|3162.83|3169.66|3160.96|33
1642685950000|2022-01-20 13:39:10|3171.34|3162.64|3171.31|3162.61|3172.34|3163.64|3171.22|3162.52|35
1642685960000|2022-01-20 13:39:20|3171.47|3162.77|3173.23|3164.53|3174.15|3165.45|3171.47|3162.77|35
1642685970000|2022-01-20 13:39:30|3173.3|3164.6|3173.62|3164.92|3173.83|3165.13|3173.27|3164.57|37
1642685980000|2022-01-20 13:39:40|3173.46|3164.76|3173.06|3164.36|3174.23|3165.53|3173.02|3164.32|32
1642685990000|2022-01-20 13:39:50|3173.02|3164.32|3172.62|3163.92|3173.16|3164.46|3171.51|3162.81|36
1642686000000|2022-01-20 13:40:00|3172.64|3163.94|3173.24|3164.54|3173.63|3164.93|3172.46|3163.76|36
1642686010000|2022-01-20 13:40:10|3173.22|3164.52|3172.52|3163.82|3173.22|3164.52|3172.18|3163.48|31
1642686020000|2022-01-20 13:40:20|3172.47|3163.77|3172.1|3163.4|3172.53|3163.83|3171.88|3163.18|26
1642686030000|2022-01-20 13:40:30|3172.18|3163.48|3172.25|3163.55|3172.88|3164.18|3171.59|3162.89|35
1642686040000|2022-01-20 13:40:40|3172.16|3163.46|3172.46|3163.76|3172.63|3163.93|3172.1|3163.4|37
1642686050000|2022-01-20 13:40:50|3172.3|3163.6|3174.01|3165.31|3174.01|3165.31|3172.22|3163.52|40
1642686060000|2022-01-20 13:41:00|3174.34|3165.64|3174.9|3166.2|3175.27|3166.57|3173.74|3165.04|40
1642686070000|2022-01-20 13:41:10|3174.81|3166.11|3174.1|3165.4|3174.93|3166.23|3173.63|3164.93|35
1642686080000|2022-01-20 13:41:20|3174.03|3165.33|3173.96|3165.26|3174.43|3165.73|3173.63|3164.93|37
1642686090000|2022-01-20 13:41:30|3173.99|3165.29|3174.89|3166.19|3175.1|3166.4|3173.88|3165.18|33
1642686100000|2022-01-20 13:41:40|3174.88|3166.18|3177.51|3168.81|3177.6|3168.9|3174.49|3165.79|35
1642686110000|2022-01-20 13:41:50|3177.39|3168.69|3177.09|3168.39|3177.47|3168.77|3176.19|3167.49|31
1642686120000|2022-01-20 13:42:00|3177.04|3168.34|3177.09|3168.39|3177.58|3168.88|3176.75|3168.05|31
1642686130000|2022-01-20 13:42:10|3177.24|3168.54|3178.49|3169.79|3178.49|3169.79|3177.24|3168.54|32
1642686140000|2022-01-20 13:42:20|3178.62|3169.92|3178.17|3169.47|3178.62|3169.92|3178.04|3169.34|31
1642686150000|2022-01-20 13:42:30|3177.86|3169.16|3176.94|3168.24|3178.23|3169.53|3176.65|3167.95|39
1642686160000|2022-01-20 13:42:40|3177.01|3168.31|3176.63|3167.93|3177.01|3168.31|3176.42|3167.72|36
1642686170000|2022-01-20 13:42:50|3176.6|3167.9|3176.66|3167.96|3176.75|3168.05|3176.21|3167.51|31
1642686180000|2022-01-20 13:43:00|3176.81|3168.11|3177.97|3169.27|3178.34|3169.64|3176.47|3167.77|33
1642686190000|2022-01-20 13:43:10|3178.21|3169.51|3178.64|3169.94|3178.64|3169.94|3177.45|3168.75|36
1642686200000|2022-01-20 13:43:20|3178.55|3169.85|3178.39|3169.69|3178.55|3169.85|3177.75|3169.05|33
1642686210000|2022-01-20 13:43:30|3178.53|3169.83|3178.77|3170.07|3178.93|3170.23|3178.13|3169.43|36
1642686220000|2022-01-20 13:43:40|3178.78|3170.08|3179.98|3171.28|3180.15|3171.45|3178.37|3169.67|35
1642686230000|2022-01-20 13:43:50|3180.01|3171.31|3179.14|3170.44|3180.14|3171.44|3179.14|3170.44|34
1642686240000|2022-01-20 13:44:00|3178.95|3170.25|3178.75|3170.05|3179.7|3171|3178.46|3169.76|39
1642686250000|2022-01-20 13:44:10|3178.82|3170.12|3179.01|3170.31|3179.43|3170.73|3178.52|3169.82|33
1642686260000|2022-01-20 13:44:20|3179.07|3170.37|3178.45|3169.75|3179.07|3170.37|3178.13|3169.43|36
1642686270000|2022-01-20 13:44:30|3178.49|3169.79|3178.94|3170.24|3179.1|3170.4|3178.46|3169.76|37
1642686280000|2022-01-20 13:44:40|3178.95|3170.25|3178.38|3169.68|3179.02|3170.32|3178.38|3169.68|31
1642686290000|2022-01-20 13:44:50|3178.44|3169.74|3178.31|3169.61|3179.1|3170.4|3178.21|3169.51|38
1642686300000|2022-01-20 13:45:00|3178.39|3169.69|3179.25|3170.55|3179.39|3170.69|3178.27|3169.57|36
1642686310000|2022-01-20 13:45:10|3179.18|3170.48|3177.69|3168.99|3179.21|3170.51|3177.69|3168.99|31
1642686320000|2022-01-20 13:45:20|3177.65|3168.95|3177.03|3168.33|3177.76|3169.06|3176.55|3167.85|36
1642686330000|2022-01-20 13:45:30|3177.08|3168.38|3177.49|3168.79|3177.74|3169.04|3176.6|3167.9|35
1642686340000|2022-01-20 13:45:40|3177.46|3168.76|3177.63|3168.93|3177.67|3168.97|3177.05|3168.35|36
1642686350000|2022-01-20 13:45:50|3177.52|3168.82|3178.08|3169.38|3178.91|3170.21|3177.42|3168.72|32
1642686360000|2022-01-20 13:46:00|3178.21|3169.51|3177.55|3168.85|3178.25|3169.55|3176.99|3168.29|37
1642686370000|2022-01-20 13:46:10|3177.43|3168.73|3175.64|3166.94|3177.66|3168.96|3174.75|3166.05|38
1642686380000|2022-01-20 13:46:20|3175.89|3167.19|3175.35|3166.65|3176.05|3167.35|3174.85|3166.15|31
1642686390000|2022-01-20 13:46:30|3175.15|3166.45|3175.61|3166.91|3175.61|3166.91|3175.01|3166.31|32
1642686400000|2022-01-20 13:46:40|3175.66|3166.96|3175.77|3167.07|3175.82|3167.12|3175.39|3166.69|33
1642686410000|2022-01-20 13:46:50|3176.29|3167.59|3176.99|3168.29|3177.05|3168.35|3176.23|3167.53|34
1642686420000|2022-01-20 13:47:00|3176.94|3168.24|3177.92|3169.22|3177.97|3169.27|3176.94|3168.24|34
1642686430000|2022-01-20 13:47:10|3177.83|3169.13|3178.16|3169.46|3178.38|3169.68|3177.39|3168.69|35
1642686440000|2022-01-20 13:47:20|3178.08|3169.38|3178.34|3169.64|3178.75|3170.05|3178.07|3169.37|39
1642686450000|2022-01-20 13:47:30|3178.32|3169.62|3179.69|3170.99|3179.7|3171|3178.32|3169.62|36
1642686460000|2022-01-20 13:47:40|3179.46|3170.76|3178.59|3169.89|3179.65|3170.95|3178.14|3169.44|35
1642686470000|2022-01-20 13:47:50|3178.49|3169.79|3178.41|3169.71|3178.79|3170.09|3178.12|3169.42|36
1642686480000|2022-01-20 13:48:00|3178.75|3170.05|3179.36|3170.66|3179.4|3170.7|3177.97|3169.27|33
1642686490000|2022-01-20 13:48:10|3179.37|3170.67|3180.41|3171.71|3180.47|3171.77|3179.34|3170.64|35
1642686500000|2022-01-20 13:48:20|3180.46|3171.76|3182.26|3173.56|3182.26|3173.56|3180.46|3171.76|33
1642686510000|2022-01-20 13:48:30|3182.29|3173.59|3183.7|3175|3183.8|3175.1|3182.29|3173.59|35
1642686520000|2022-01-20 13:48:40|3183.49|3174.79|3183.37|3174.67|3183.94|3175.24|3182.94|3174.24|25
1642686530000|2022-01-20 13:48:50|3182.94|3174.24|3183.31|3174.61|3183.49|3174.79|3182.84|3174.14|34
1642686540000|2022-01-20 13:49:00|3183.09|3174.39|3182.75|3174.05|3184.13|3175.43|3182.54|3173.84|33
1642686550000|2022-01-20 13:49:10|3183.25|3174.55|3183.11|3174.41|3183.58|3174.88|3183.08|3174.38|27
1642686560000|2022-01-20 13:49:20|3183.36|3174.66|3183.43|3174.73|3183.68|3174.98|3182.97|3174.27|34
1642686570000|2022-01-20 13:49:30|3183.38|3174.68|3184.49|3175.79|3184.49|3175.79|3183.24|3174.54|33
1642686580000|2022-01-20 13:49:40|3184.54|3175.84|3186.12|3177.42|3186.12|3177.42|3184.51|3175.81|33
1642686590000|2022-01-20 13:49:50|3186.09|3177.39|3185.96|3177.26|3187.11|3178.41|3185.88|3177.18|35
1642686600000|2022-01-20 13:50:00|3185.72|3177.02|3183.83|3175.13|3186.03|3177.33|3183.39|3174.69|36
1642686610000|2022-01-20 13:50:10|3183.75|3175.05|3183.69|3174.99|3184.09|3175.39|3183.02|3174.32|37
1642686620000|2022-01-20 13:50:20|3183.75|3175.05|3184.23|3175.53|3184.23|3175.53|3183.31|3174.61|38
1642686630000|2022-01-20 13:50:30|3184.37|3175.67|3183.15|3174.45|3184.37|3175.67|3182.95|3174.25|34
1642686640000|2022-01-20 13:50:40|3183.16|3174.46|3182.29|3173.59|3183.26|3174.56|3182.11|3173.41|39
1642686650000|2022-01-20 13:50:50|3182.51|3173.81|3183.15|3174.45|3183.8|3175.1|3182.51|3173.81|32
1642686660000|2022-01-20 13:51:00|3183.51|3174.81|3184.53|3175.83|3184.71|3176.01|3183.49|3174.79|34
1642686670000|2022-01-20 13:51:10|3184.51|3175.81|3183.37|3174.67|3184.55|3175.85|3183.09|3174.39|34
1642686680000|2022-01-20 13:51:20|3183.3|3174.6|3181.04|3172.34|3183.3|3174.6|3181.04|3172.34|36
1642686690000|2022-01-20 13:51:30|3180.94|3172.24|3182.7|3174|3182.94|3174.24|3180.93|3172.23|39
1642686700000|2022-01-20 13:51:40|3182.37|3173.67|3180.16|3171.46|3182.76|3174.06|3180.16|3171.46|38
1642686710000|2022-01-20 13:51:50|3179.54|3170.84|3178.89|3170.19|3179.72|3171.02|3178.64|3169.94|37
1642686720000|2022-01-20 13:52:00|3178.9|3170.2|3179.26|3170.56|3179.26|3170.56|3178.59|3169.89|36
1642686730000|2022-01-20 13:52:10|3179.32|3170.62|3180.15|3171.45|3180.58|3171.88|3178.8|3170.1|30
1642686740000|2022-01-20 13:52:20|3180.09|3171.39|3180.18|3171.48|3180.5|3171.8|3179.83|3171.13|36
1642686750000|2022-01-20 13:52:30|3179.89|3171.19|3181.2|3172.5|3181.31|3172.61|3179.84|3171.14|39
1642686760000|2022-01-20 13:52:40|3181.07|3172.37|3182.44|3173.74|3182.44|3173.74|3180.94|3172.24|37
1642686770000|2022-01-20 13:52:50|3182.17|3173.47|3184.23|3175.53|3184.23|3175.53|3182.13|3173.43|37
1642686780000|2022-01-20 13:53:00|3183.82|3175.12|3183.87|3175.17|3184.54|3175.84|3183.32|3174.62|37
1642686790000|2022-01-20 13:53:10|3183.84|3175.14|3183.71|3175.01|3184.35|3175.65|3183.18|3174.48|33
1642686800000|2022-01-20 13:53:20|3183.44|3174.74|3183.38|3174.68|3183.98|3175.28|3183.18|3174.48|30
1642686810000|2022-01-20 13:53:30|3182.7|3174|3181.97|3173.27|3183.84|3175.14|3181.92|3173.22|27
1642686820000|2022-01-20 13:53:40|3181.88|3173.18|3183.68|3174.98|3183.85|3175.15|3181.88|3173.18|40
1642686830000|2022-01-20 13:53:50|3183.65|3174.95|3184.29|3175.59|3184.49|3175.79|3183.49|3174.79|30
1642686840000|2022-01-20 13:54:00|3184.14|3175.44|3184.98|3176.28|3185.38|3176.68|3183.62|3174.92|35
1642686850000|2022-01-20 13:54:10|3185.06|3176.36|3187.2|3178.5|3187.39|3178.69|3184.72|3176.02|38
1642686860000|2022-01-20 13:54:20|3187.02|3178.32|3186.01|3177.31|3187.79|3179.09|3186.01|3177.31|38
1642686870000|2022-01-20 13:54:30|3186.12|3177.42|3187.3|3178.6|3187.34|3178.64|3185.86|3177.16|38
1642686880000|2022-01-20 13:54:40|3187.02|3178.32|3186.32|3177.62|3187.45|3178.75|3186.32|3177.62|36
1642686890000|2022-01-20 13:54:50|3186.25|3177.55|3186.1|3177.4|3186.73|3178.03|3185.97|3177.27|22
1642686900000|2022-01-20 13:55:00|3186.05|3177.35|3185.64|3176.94|3187.06|3178.36|3185.01|3176.31|36
1642686910000|2022-01-20 13:55:10|3186.44|3177.74|3184.99|3176.29|3186.44|3177.74|3184.94|3176.24|37
1642686920000|2022-01-20 13:55:20|3185.03|3176.33|3184.28|3175.58|3185.15|3176.45|3184.1|3175.4|32
1642686930000|2022-01-20 13:55:30|3184.44|3175.74|3185.58|3176.88|3185.58|3176.88|3184.44|3175.74|35
1642686940000|2022-01-20 13:55:40|3185.76|3177.06|3185.31|3176.61|3185.86|3177.16|3185.28|3176.58|30
1642686950000|2022-01-20 13:55:50|3185.2|3176.5|3184.53|3175.83|3185.37|3176.67|3184.07|3175.37|30
1642686960000|2022-01-20 13:56:00|3184.54|3175.84|3183.55|3174.85|3184.55|3175.85|3183.1|3174.4|37
1642686970000|2022-01-20 13:56:10|3183.62|3174.92|3183.49|3174.79|3183.83|3175.13|3183.22|3174.52|28
1642686980000|2022-01-20 13:56:20|3183.51|3174.81|3183.91|3175.21|3184.27|3175.57|3183.45|3174.75|33
1642686990000|2022-01-20 13:56:30|3183.94|3175.24|3183.46|3174.76|3183.97|3175.27|3183.18|3174.48|36
1642687000000|2022-01-20 13:56:40|3183.12|3174.42|3183.26|3174.56|3184.3|3175.6|3182.69|3173.99|36
1642687010000|2022-01-20 13:56:50|3183.36|3174.66|3182.86|3174.16|3183.36|3174.66|3182.33|3173.63|31
1642687020000|2022-01-20 13:57:00|3182.99|3174.29|3182.4|3173.7|3183.07|3174.37|3181.8|3173.1|27
1642687030000|2022-01-20 13:57:10|3182.11|3173.41|3181.58|3172.88|3182.66|3173.96|3181.56|3172.86|32
1642687040000|2022-01-20 13:57:20|3181.6|3172.9|3182.19|3173.49|3182.19|3173.49|3181.25|3172.55|36
1642687050000|2022-01-20 13:57:30|3182.17|3173.47|3181.87|3173.17|3182.17|3173.47|3180.89|3172.19|32
1642687060000|2022-01-20 13:57:40|3181.83|3173.13|3183.18|3174.48|3183.51|3174.81|3181.72|3173.02|35
1642687070000|2022-01-20 13:57:50|3183.17|3174.47|3182.72|3174.02|3183.17|3174.47|3182.52|3173.82|32
1642687080000|2022-01-20 13:58:00|3182.82|3174.12|3183.42|3174.72|3183.67|3174.97|3182.61|3173.91|32
1642687090000|2022-01-20 13:58:10|3183.31|3174.61|3183.64|3174.94|3184.19|3175.49|3183.19|3174.49|34
1642687100000|2022-01-20 13:58:20|3183.63|3174.93|3183.35|3174.65|3184.05|3175.35|3183.26|3174.56|36
1642687110000|2022-01-20 13:58:30|3183.37|3174.67|3183.86|3175.16|3183.88|3175.18|3182.69|3173.99|31
1642687120000|2022-01-20 13:58:40|3183.58|3174.88|3184.62|3175.92|3184.62|3175.92|3182.58|3173.88|33
1642687130000|2022-01-20 13:58:50|3184.53|3175.83|3185.85|3177.15|3185.85|3177.15|3184.43|3175.73|34
1642687140000|2022-01-20 13:59:00|3185.97|3177.27|3186.3|3177.6|3186.39|3177.69|3185.81|3177.11|33
1642687150000|2022-01-20 13:59:10|3186.35|3177.65|3187.27|3178.57|3187.27|3178.57|3186.35|3177.65|35
1642687160000|2022-01-20 13:59:20|3187.25|3178.55|3187.27|3178.57|3187.45|3178.75|3186.47|3177.77|38
1642687170000|2022-01-20 13:59:30|3187.26|3178.56|3187.12|3178.42|3187.51|3178.81|3187.12|3178.42|32
1642687180000|2022-01-20 13:59:40|3187.15|3178.45|3186.18|3177.48|3187.51|3178.81|3185.96|3177.26|25
1642687190000|2022-01-20 13:59:50|3186.26|3177.56|3187.94|3179.24|3187.96|3179.26|3186.13|3177.43|34
1642687200000|2022-01-20 14:00:00|3187.92|3179.22|3192.12|3183.42|3192.12|3183.42|3187.87|3179.17|38
1642687210000|2022-01-20 14:00:10|3192.5|3183.8|3197.19|3188.49|3198.08|3189.38|3192.5|3183.8|39
1642687220000|2022-01-20 14:00:20|3197.26|3188.56|3196|3187.3|3197.38|3188.68|3195.82|3187.12|39
1642687230000|2022-01-20 14:00:30|3196.07|3187.37|3194.97|3186.27|3196.4|3187.7|3194.92|3186.22|40
1642687240000|2022-01-20 14:00:40|3194.66|3185.96|3193.13|3184.43|3194.83|3186.13|3192.3|3183.6|36
1642687250000|2022-01-20 14:00:50|3193.08|3184.38|3192.79|3184.09|3193.35|3184.65|3192.4|3183.7|39
1642687260000|2022-01-20 14:01:00|3192.81|3184.11|3192.92|3184.22|3193.1|3184.4|3192.43|3183.73|37
1642687270000|2022-01-20 14:01:10|3192.94|3184.24|3192.86|3184.16|3192.97|3184.27|3192|3183.3|38
1642687280000|2022-01-20 14:01:20|3192.98|3184.28|3192.4|3183.7|3193.17|3184.47|3192.19|3183.49|36
1642687290000|2022-01-20 14:01:30|3192.42|3183.72|3194.02|3185.32|3194.59|3185.89|3192.36|3183.66|34
1642687300000|2022-01-20 14:01:40|3193.75|3185.05|3193.8|3185.1|3194.02|3185.32|3193.44|3184.74|35
1642687310000|2022-01-20 14:01:50|3193.77|3185.07|3193.26|3184.56|3193.99|3185.29|3193.22|3184.52|34
1642687320000|2022-01-20 14:02:00|3193.14|3184.44|3192.86|3184.16|3193.32|3184.62|3192.29|3183.59|24
1642687330000|2022-01-20 14:02:10|3192.67|3183.97|3192.75|3184.05|3192.94|3184.24|3192.35|3183.65|38
1642687340000|2022-01-20 14:02:20|3192.36|3183.66|3191.27|3182.57|3192.92|3184.22|3191.13|3182.43|32
1642687350000|2022-01-20 14:02:30|3191.26|3182.56|3191.13|3182.43|3191.54|3182.84|3190.91|3182.21|32
1642687360000|2022-01-20 14:02:40|3191.15|3182.45|3190.3|3181.6|3191.34|3182.64|3189.58|3180.88|28
1642687370000|2022-01-20 14:02:50|3190.31|3181.61|3191.16|3182.46|3191.25|3182.55|3190.31|3181.61|31
1642687380000|2022-01-20 14:03:00|3191.05|3182.35|3191.38|3182.68|3191.55|3182.85|3191.05|3182.35|30
1642687390000|2022-01-20 14:03:10|3191|3182.3|3192.14|3183.44|3192.14|3183.44|3190.62|3181.92|37
1642687400000|2022-01-20 14:03:20|3192.13|3183.43|3192.03|3183.33|3192.47|3183.77|3191.79|3183.09|31
1642687410000|2022-01-20 14:03:30|3192.05|3183.35|3192.51|3183.81|3192.53|3183.83|3191.71|3183.01|27
1642687420000|2022-01-20 14:03:40|3192.71|3184.01|3193.29|3184.59|3193.96|3185.26|3192.71|3184.01|35
1642687430000|2022-01-20 14:03:50|3192.97|3184.27|3193.89|3185.19|3193.89|3185.19|3192.73|3184.03|37
1642687440000|2022-01-20 14:04:00|3193.78|3185.08|3193.49|3184.79|3193.98|3185.28|3193.05|3184.35|38
1642687450000|2022-01-20 14:04:10|3193.34|3184.64|3195.2|3186.5|3195.21|3186.51|3193.34|3184.64|30
1642687460000|2022-01-20 14:04:20|3195.22|3186.52|3195.05|3186.35|3195.33|3186.63|3194.69|3185.99|34
1642687470000|2022-01-20 14:04:30|3195.01|3186.31|3194.35|3185.65|3195.35|3186.65|3193.95|3185.25|38
1642687480000|2022-01-20 14:04:40|3194.34|3185.64|3194.59|3185.89|3194.82|3186.12|3193.93|3185.23|30
1642687490000|2022-01-20 14:04:50|3195.13|3186.43|3194.46|3185.76|3195.13|3186.43|3193.81|3185.11|32
1642687500000|2022-01-20 14:05:00|3194.48|3185.78|3194.53|3185.83|3194.71|3186.01|3193.49|3184.79|37
1642687510000|2022-01-20 14:05:10|3194.58|3185.88|3194.18|3185.48|3194.58|3185.88|3193.79|3185.09|33
1642687520000|2022-01-20 14:05:20|3194.17|3185.47|3195.05|3186.35|3195.13|3186.43|3194.17|3185.47|35
1642687530000|2022-01-20 14:05:30|3194.87|3186.17|3196.11|3187.41|3196.11|3187.41|3194.79|3186.09|28
1642687540000|2022-01-20 14:05:40|3196.06|3187.36|3196.16|3187.46|3196.38|3187.68|3196.03|3187.33|28
1642687550000|2022-01-20 14:05:50|3195.9|3187.2|3196.76|3188.06|3196.87|3188.17|3195.9|3187.2|29
1642687560000|2022-01-20 14:06:00|3196.53|3187.83|3196.3|3187.6|3196.7|3188|3196.23|3187.53|18
1642687570000|2022-01-20 14:06:10|3196.27|3187.57|3196.46|3187.76|3196.63|3187.93|3195.4|3186.7|35
1642687580000|2022-01-20 14:06:20|3196.25|3187.55|3195.78|3187.08|3196.88|3188.18|3195.38|3186.68|32
1642687590000|2022-01-20 14:06:30|3195.88|3187.18|3196.18|3187.48|3196.61|3187.91|3195.81|3187.11|33
1642687600000|2022-01-20 14:06:40|3196.04|3187.34|3195.6|3186.9|3196.04|3187.34|3194.8|3186.1|35
1642687610000|2022-01-20 14:06:50|3195.48|3186.78|3195.92|3187.22|3196.01|3187.31|3195.34|3186.64|29
1642687620000|2022-01-20 14:07:00|3195.87|3187.17|3194.92|3186.22|3195.87|3187.17|3194.92|3186.22|30
1642687630000|2022-01-20 14:07:10|3194.9|3186.2|3196.69|3187.99|3196.81|3188.11|3194.78|3186.08|37
1642687640000|2022-01-20 14:07:20|3196.76|3188.06|3197.91|3189.21|3197.91|3189.21|3196.66|3187.96|32
1642687650000|2022-01-20 14:07:30|3197.77|3189.07|3197.99|3189.29|3198.35|3189.65|3197.7|3189|29
1642687660000|2022-01-20 14:07:40|3197.68|3188.98|3200.55|3191.85|3200.92|3192.22|3197.64|3188.94|36
1642687670000|2022-01-20 14:07:50|3200.53|3191.83|3198.78|3190.08|3200.53|3191.83|3198.42|3189.72|36
1642687680000|2022-01-20 14:08:00|3198.88|3190.18|3198.82|3190.12|3198.88|3190.18|3197.02|3188.32|36
1642687690000|2022-01-20 14:08:10|3198.75|3190.05|3200.03|3191.33|3201.78|3193.08|3198.75|3190.05|40
1642687700000|2022-01-20 14:08:20|3200.2|3191.5|3200.82|3192.12|3201.03|3192.33|3200.01|3191.31|38
1642687710000|2022-01-20 14:08:30|3200.86|3192.16|3199.23|3190.53|3201.1|3192.4|3198.66|3189.96|35
1642687720000|2022-01-20 14:08:40|3199.36|3190.66|3197.95|3189.25|3199.44|3190.74|3196.95|3188.25|33
1642687730000|2022-01-20 14:08:50|3198.32|3189.62|3198.21|3189.51|3199.41|3190.71|3198|3189.3|35
1642687740000|2022-01-20 14:09:00|3198.15|3189.45|3197.96|3189.26|3198.93|3190.23|3197.31|3188.61|39
1642687750000|2022-01-20 14:09:10|3197.99|3189.29|3197.3|3188.6|3197.99|3189.29|3196.64|3187.94|37
1642687760000|2022-01-20 14:09:20|3197.32|3188.62|3196.4|3187.7|3197.35|3188.65|3195.91|3187.21|35
1642687770000|2022-01-20 14:09:30|3196.39|3187.69|3195.92|3187.22|3196.76|3188.06|3195.87|3187.17|34
1642687780000|2022-01-20 14:09:40|3195.81|3187.11|3195.64|3186.94|3195.95|3187.25|3195.6|3186.9|31
1642687790000|2022-01-20 14:09:50|3195.67|3186.97|3195.63|3186.93|3195.79|3187.09|3195.5|3186.8|20
1642687800000|2022-01-20 14:10:00|3195.92|3187.22|3196.1|3187.4|3196.49|3187.79|3195.92|3187.22|34
1642687810000|2022-01-20 14:10:10|3196.09|3187.39|3196.34|3187.64|3196.41|3187.71|3196.01|3187.31|33
1642687820000|2022-01-20 14:10:20|3196.26|3187.56|3196.66|3187.96|3196.68|3187.98|3196.23|3187.53|27
1642687830000|2022-01-20 14:10:30|3196.62|3187.92|3197.23|3188.53|3197.32|3188.62|3196.39|3187.69|25
1642687840000|2022-01-20 14:10:40|3197.19|3188.49|3197.42|3188.72|3197.43|3188.73|3196.68|3187.98|28
1642687850000|2022-01-20 14:10:50|3197.3|3188.6|3198.06|3189.36|3198.06|3189.36|3197.07|3188.37|30
1642687860000|2022-01-20 14:11:00|3198.27|3189.57|3197.15|3188.45|3198.39|3189.69|3197.15|3188.45|33
1642687870000|2022-01-20 14:11:10|3197.16|3188.46|3197.33|3188.63|3197.61|3188.91|3196.94|3188.24|26
1642687880000|2022-01-20 14:11:20|3197.3|3188.6|3196.03|3187.33|3197.49|3188.79|3195.68|3186.98|38
1642687890000|2022-01-20 14:11:30|3196.05|3187.35|3196.33|3187.63|3197.09|3188.39|3195.47|3186.77|37
1642687900000|2022-01-20 14:11:40|3196.91|3188.21|3196.06|3187.36|3197.27|3188.57|3195.99|3187.29|34
1642687910000|2022-01-20 14:11:50|3196.04|3187.34|3196.11|3187.41|3196.62|3187.92|3195.77|3187.07|31
1642687920000|2022-01-20 14:12:00|3196.12|3187.42|3195.98|3187.28|3196.41|3187.71|3195.72|3187.02|32
1642687930000|2022-01-20 14:12:10|3196.01|3187.31|3196.25|3187.55|3196.37|3187.67|3195.81|3187.11|30
1642687940000|2022-01-20 14:12:20|3196.24|3187.54|3194.9|3186.2|3196.24|3187.54|3194.9|3186.2|35
1642687950000|2022-01-20 14:12:30|3194.91|3186.21|3196.35|3187.65|3196.52|3187.82|3194.69|3185.99|37
1642687960000|2022-01-20 14:12:40|3196.46|3187.76|3197.2|3188.5|3197.44|3188.74|3196.33|3187.63|36
1642687970000|2022-01-20 14:12:50|3197.19|3188.49|3197.87|3189.17|3197.87|3189.17|3196.79|3188.09|36
1642687980000|2022-01-20 14:13:00|3197.82|3189.12|3197.51|3188.81|3198.37|3189.67|3197.51|3188.81|35
1642687990000|2022-01-20 14:13:10|3197.47|3188.77|3196.42|3187.72|3197.54|3188.84|3196.42|3187.72|22
1642688000000|2022-01-20 14:13:20|3196.23|3187.53|3196.59|3187.89|3196.59|3187.89|3196.06|3187.36|35
1642688010000|2022-01-20 14:13:30|3196.5|3187.8|3198.62|3189.92|3198.73|3190.03|3196.5|3187.8|28
1642688020000|2022-01-20 14:13:40|3198.55|3189.85|3198.79|3190.09|3198.79|3190.09|3198.22|3189.52|25
1642688030000|2022-01-20 14:13:50|3199.15|3190.45|3198.62|3189.92|3200.87|3192.17|3198.62|3189.92|37
1642688040000|2022-01-20 14:14:00|3198.61|3189.91|3200.82|3192.12|3200.88|3192.18|3198.46|3189.76|37
1642688050000|2022-01-20 14:14:10|3200.71|3192.01|3199.59|3190.89|3200.71|3192.01|3199.51|3190.81|35
1642688060000|2022-01-20 14:14:20|3199.5|3190.8|3199.15|3190.45|3200.41|3191.71|3198.53|3189.83|40
1642688070000|2022-01-20 14:14:30|3199.43|3190.73|3199.62|3190.92|3199.69|3190.99|3199.03|3190.33|36
1642688080000|2022-01-20 14:14:40|3199.58|3190.88|3199.43|3190.73|3199.94|3191.24|3198.8|3190.1|33
1642688090000|2022-01-20 14:14:50|3199.23|3190.53|3198.53|3189.83|3199.75|3191.05|3198.37|3189.67|32
1642688100000|2022-01-20 14:15:00|3198.54|3189.84|3198.23|3189.53|3200.11|3191.41|3197.7|3189|38
1642688110000|2022-01-20 14:15:10|3198.4|3189.7|3196.14|3187.44|3198.4|3189.7|3196.01|3187.31|33
1642688120000|2022-01-20 14:15:20|3196.11|3187.41|3196.73|3188.03|3196.79|3188.09|3195.85|3187.15|34
1642688130000|2022-01-20 14:15:30|3196.72|3188.02|3196.32|3187.62|3196.78|3188.08|3195.91|3187.21|33
1642688140000|2022-01-20 14:15:40|3196.34|3187.64|3195.97|3187.27|3196.55|3187.85|3195.8|3187.1|36
1642688150000|2022-01-20 14:15:50|3196.05|3187.35|3196.21|3187.51|3196.24|3187.54|3195.74|3187.04|31
1642688160000|2022-01-20 14:16:00|3196.18|3187.48|3195.15|3186.45|3196.19|3187.49|3194.95|3186.25|33
1642688170000|2022-01-20 14:16:10|3195.1|3186.4|3194.84|3186.14|3195.83|3187.13|3194.33|3185.63|33
1642688180000|2022-01-20 14:16:20|3194.82|3186.12|3194.98|3186.28|3195.13|3186.43|3194.19|3185.49|31
1642688190000|2022-01-20 14:16:30|3194.99|3186.29|3195.49|3186.79|3195.79|3187.09|3194.99|3186.29|33
1642688200000|2022-01-20 14:16:40|3195.43|3186.73|3195.55|3186.85|3195.66|3186.96|3195.36|3186.66|31
1642688210000|2022-01-20 14:16:50|3195.56|3186.86|3196.41|3187.71|3196.41|3187.71|3195.5|3186.8|18
1642688220000|2022-01-20 14:17:00|3196.43|3187.73|3195.91|3187.21|3196.45|3187.75|3195.85|3187.15|26
1642688230000|2022-01-20 14:17:10|3195.92|3187.22|3196.06|3187.36|3196.19|3187.49|3195.87|3187.17|30
1642688240000|2022-01-20 14:17:20|3196.34|3187.64|3195.82|3187.12|3196.34|3187.64|3195.73|3187.03|31
1642688250000|2022-01-20 14:17:30|3195.88|3187.18|3195.38|3186.68|3196.1|3187.4|3195.18|3186.48|37
1642688260000|2022-01-20 14:17:40|3195.35|3186.65|3196.07|3187.37|3196.6|3187.9|3195.32|3186.62|38
1642688270000|2022-01-20 14:17:50|3195.85|3187.15|3195.95|3187.25|3196.08|3187.38|3195.67|3186.97|34
1642688280000|2022-01-20 14:18:00|3196.02|3187.32|3196.03|3187.33|3196.09|3187.39|3195.89|3187.19|31
1642688290000|2022-01-20 14:18:10|3195.97|3187.27|3196.34|3187.64|3196.62|3187.92|3195.85|3187.15|25
1642688300000|2022-01-20 14:18:20|3196.33|3187.63|3195.85|3187.15|3196.37|3187.67|3195.74|3187.04|36
1642688310000|2022-01-20 14:18:30|3196.09|3187.39|3196.05|3187.35|3196.15|3187.45|3195.87|3187.17|26
1642688320000|2022-01-20 14:18:40|3196.08|3187.38|3197.06|3188.36|3197.06|3188.36|3196.04|3187.34|28
1642688330000|2022-01-20 14:18:50|3197.01|3188.31|3197.52|3188.82|3197.72|3189.02|3196.99|3188.29|35
1642688340000|2022-01-20 14:19:00|3197.53|3188.83|3198.48|3189.78|3198.48|3189.78|3197.48|3188.78|26
1642688350000|2022-01-20 14:19:10|3198.53|3189.83|3197.87|3189.17|3198.53|3189.83|3197.87|3189.17|27
1642688360000|2022-01-20 14:19:20|3198.11|3189.41|3196.39|3187.69|3198.32|3189.62|3196.27|3187.57|35
1642688370000|2022-01-20 14:19:30|3196.66|3187.96|3197.6|3188.9|3197.68|3188.98|3196.66|3187.96|30
1642688380000|2022-01-20 14:19:40|3197.69|3188.99|3197.18|3188.48|3198.48|3189.78|3197.18|3188.48|35
1642688390000|2022-01-20 14:19:50|3197.24|3188.54|3197.81|3189.11|3197.93|3189.23|3196.98|3188.28|35
1642688400000|2022-01-20 14:20:00|3197.76|3189.06|3197.92|3189.22|3197.92|3189.22|3197.22|3188.52|34
1642688410000|2022-01-20 14:20:10|3197.95|3189.25|3199.42|3190.72|3199.5|3190.8|3197.95|3189.25|33
1642688420000|2022-01-20 14:20:20|3199.45|3190.75|3199.81|3191.11|3199.81|3191.11|3199.39|3190.69|29
1642688430000|2022-01-20 14:20:30|3199.68|3190.98|3200.07|3191.37|3201.55|3192.85|3199.6|3190.9|36
1642688440000|2022-01-20 14:20:40|3200.06|3191.36|3200.8|3192.1|3201.11|3192.41|3199.17|3190.47|35
1642688450000|2022-01-20 14:20:50|3200.85|3192.15|3199.77|3191.07|3200.87|3192.17|3199.5|3190.8|34
1642688460000|2022-01-20 14:21:00|3199.78|3191.08|3199.26|3190.56|3199.85|3191.15|3199.09|3190.39|35
1642688470000|2022-01-20 14:21:10|3199.29|3190.59|3199.81|3191.11|3200.01|3191.31|3199.29|3190.59|37
1642688480000|2022-01-20 14:21:20|3199.8|3191.1|3200.13|3191.43|3200.52|3191.82|3199.57|3190.87|30
1642688490000|2022-01-20 14:21:30|3200.14|3191.44|3200.08|3191.38|3200.74|3192.04|3200.08|3191.38|12
1642688500000|2022-01-20 14:21:40|3200.52|3191.82|3198.95|3190.25|3200.75|3192.05|3198.92|3190.22|22
1642688510000|2022-01-20 14:21:50|3199.13|3190.43|3199.58|3190.88|3199.58|3190.88|3199.09|3190.39|25
1642688520000|2022-01-20 14:22:00|3199.99|3191.29|3200.23|3191.53|3200.85|3192.15|3199.89|3191.19|33
1642688530000|2022-01-20 14:22:10|3200.18|3191.48|3200.97|3192.27|3200.98|3192.28|3200.15|3191.45|35
1642688540000|2022-01-20 14:22:20|3201.01|3192.31|3200.94|3192.24|3201.22|3192.52|3200.81|3192.11|32
1642688550000|2022-01-20 14:22:30|3201|3192.3|3200.1|3191.4|3201.38|3192.68|3199.85|3191.15|32
1642688560000|2022-01-20 14:22:40|3200.11|3191.41|3200.34|3191.64|3200.34|3191.64|3199.73|3191.03|32
1642688570000|2022-01-20 14:22:50|3200.37|3191.67|3201.38|3192.68|3201.38|3192.68|3200.26|3191.56|29
1642688580000|2022-01-20 14:23:00|3201.31|3192.61|3200.08|3191.38|3201.47|3192.77|3200.06|3191.36|36
1642688590000|2022-01-20 14:23:10|3200.04|3191.34|3199.57|3190.87|3200.39|3191.69|3199.39|3190.69|31
1642688600000|2022-01-20 14:23:20|3199.74|3191.04|3198.49|3189.79|3199.81|3191.11|3198.37|3189.67|26
1642688610000|2022-01-20 14:23:30|3198.53|3189.83|3199.44|3190.74|3199.46|3190.76|3198.15|3189.45|35
1642688620000|2022-01-20 14:23:40|3199.38|3190.68|3199.05|3190.35|3199.61|3190.91|3198.86|3190.16|37
1642688630000|2022-01-20 14:23:50|3199.06|3190.36|3198.31|3189.61|3199.06|3190.36|3198.31|3189.61|23
1642688640000|2022-01-20 14:24:00|3198.14|3189.44|3198.63|3189.93|3199.08|3190.38|3197.84|3189.14|39
1642688650000|2022-01-20 14:24:10|3198.5|3189.8|3198.93|3190.23|3199.53|3190.83|3198.44|3189.74|34
1642688660000|2022-01-20 14:24:20|3199.1|3190.4|3199.02|3190.32|3199.27|3190.57|3198.9|3190.2|29
1642688670000|2022-01-20 14:24:30|3199.03|3190.33|3200.62|3191.92|3200.62|3191.92|3198.92|3190.22|25
1642688680000|2022-01-20 14:24:40|3200.53|3191.83|3200.03|3191.33|3200.76|3192.06|3200.03|3191.33|33
1642688690000|2022-01-20 14:24:50|3200.05|3191.35|3200.34|3191.64|3200.43|3191.73|3200.02|3191.32|35
1642688700000|2022-01-20 14:25:00|3200.35|3191.65|3200.33|3191.63|3200.48|3191.78|3200.2|3191.5|37
1642688710000|2022-01-20 14:25:10|3200.28|3191.58|3199|3190.3|3200.51|3191.81|3198.94|3190.24|35
1642688720000|2022-01-20 14:25:20|3199.01|3190.31|3200.53|3191.83|3200.53|3191.83|3198.85|3190.15|37
1642688730000|2022-01-20 14:25:30|3200.33|3191.63|3200.32|3191.62|3200.58|3191.88|3200.23|3191.53|31
1642688740000|2022-01-20 14:25:40|3200.33|3191.63|3200.67|3191.97|3200.68|3191.98|3200.32|3191.62|34
1642688750000|2022-01-20 14:25:50|3200.68|3191.98|3200.63|3191.93|3200.98|3192.28|3200.44|3191.74|31
1642688760000|2022-01-20 14:26:00|3200.42|3191.72|3200.57|3191.87|3200.99|3192.29|3200.33|3191.63|30
1642688770000|2022-01-20 14:26:10|3200.59|3191.89|3198.66|3189.96|3200.66|3191.96|3198.58|3189.88|33
1642688780000|2022-01-20 14:26:20|3198.73|3190.03|3198.94|3190.24|3198.99|3190.29|3198.66|3189.96|27
1642688790000|2022-01-20 14:26:30|3198.96|3190.26|3198.64|3189.94|3199.03|3190.33|3198.45|3189.75|28
1642688800000|2022-01-20 14:26:40|3198.76|3190.06|3199.44|3190.74|3199.5|3190.8|3198.69|3189.99|29
1642688810000|2022-01-20 14:26:50|3199.45|3190.75|3198.08|3189.38|3199.45|3190.75|3198.08|3189.38|33
1642688820000|2022-01-20 14:27:00|3198.21|3189.51|3198.02|3189.32|3198.24|3189.54|3197.82|3189.12|31
1642688830000|2022-01-20 14:27:10|3198.01|3189.31|3197.16|3188.46|3198.11|3189.41|3197.16|3188.46|37
1642688840000|2022-01-20 14:27:20|3197.06|3188.36|3197.13|3188.43|3197.65|3188.95|3197.06|3188.36|39
1642688850000|2022-01-20 14:27:30|3197.14|3188.44|3197.11|3188.41|3197.31|3188.61|3196.79|3188.09|34
1642688860000|2022-01-20 14:27:40|3197.18|3188.48|3197.06|3188.36|3197.25|3188.55|3196.83|3188.13|27
1642688870000|2022-01-20 14:27:50|3197.05|3188.35|3195.86|3187.16|3197.05|3188.35|3195.84|3187.14|29
1642688880000|2022-01-20 14:28:00|3195.75|3187.05|3196.48|3187.78|3196.51|3187.81|3195.65|3186.95|25
1642688890000|2022-01-20 14:28:10|3196.49|3187.79|3196.32|3187.62|3196.53|3187.83|3196.32|3187.62|27
1642688900000|2022-01-20 14:28:20|3196.37|3187.67|3196.27|3187.57|3196.37|3187.67|3196.11|3187.41|24
1642688910000|2022-01-20 14:28:30|3196.23|3187.53|3196.61|3187.91|3196.61|3187.91|3195.73|3187.03|23
1642688920000|2022-01-20 14:28:40|3196.66|3187.96|3196.88|3188.18|3197.07|3188.37|3196.61|3187.91|24
1642688930000|2022-01-20 14:28:50|3196.86|3188.16|3196.4|3187.7|3196.88|3188.18|3196.34|3187.64|28
1642688940000|2022-01-20 14:29:00|3196.47|3187.77|3196.76|3188.06|3196.76|3188.06|3196.37|3187.67|27
1642688950000|2022-01-20 14:29:10|3196.99|3188.29|3196.4|3187.7|3197.2|3188.5|3196.4|3187.7|23
1642688960000|2022-01-20 14:29:20|3196.43|3187.73|3196.79|3188.09|3196.79|3188.09|3196.37|3187.67|28
1642688970000|2022-01-20 14:29:30|3196.65|3187.95|3196.65|3187.95|3196.69|3187.99|3196.36|3187.66|22
1642688980000|2022-01-20 14:29:40|3196.64|3187.94|3197.26|3188.56|3197.39|3188.69|3196.53|3187.83|24
1642688990000|2022-01-20 14:29:50|3197.08|3188.38|3196.42|3187.72|3197.14|3188.44|3195.85|3187.15|27
1642689000000|2022-01-20 14:30:00|3196.54|3187.84|3196.54|3187.84|3196.75|3188.05|3195.77|3187.07|25
1642689010000|2022-01-20 14:30:10|3196.76|3188.06|3196.66|3187.96|3196.86|3188.16|3196.31|3187.61|24
1642689020000|2022-01-20 14:30:20|3196.91|3188.21|3197.48|3188.78|3198.13|3189.43|3196.76|3188.06|22
1642689030000|2022-01-20 14:30:30|3197.42|3188.72|3202.52|3193.82|3202.52|3193.82|3197.39|3188.69|26
1642689040000|2022-01-20 14:30:40|3202.85|3194.15|3202.73|3194.03|3204.6|3195.9|3202.08|3193.38|28
1642689050000|2022-01-20 14:30:50|3202.64|3193.94|3204.27|3195.57|3204.35|3195.65|3202.64|3193.94|26
1642689060000|2022-01-20 14:31:00|3204.74|3196.04|3203.88|3195.18|3204.74|3196.04|3203.4|3194.7|29
1642689070000|2022-01-20 14:31:10|3204.02|3195.32|3202.82|3194.12|3204.02|3195.32|3201.29|3192.59|27
1642689080000|2022-01-20 14:31:20|3203|3194.3|3204.03|3195.33|3204.16|3195.46|3203|3194.3|28
1642689090000|2022-01-20 14:31:30|3203.99|3195.29|3205.13|3196.43|3205.48|3196.78|3203.99|3195.29|27
1642689100000|2022-01-20 14:31:40|3204.98|3196.28|3206.59|3197.89|3206.98|3198.28|3204.84|3196.14|29
1642689110000|2022-01-20 14:31:50|3207.42|3198.72|3210.23|3201.53|3211.49|3202.79|3207.37|3198.67|28
1642689120000|2022-01-20 14:32:00|3210.32|3201.62|3207.23|3198.53|3210.32|3201.62|3207.23|3198.53|29
1642689130000|2022-01-20 14:32:10|3207.29|3198.59|3206.38|3197.68|3207.38|3198.68|3205.01|3196.31|29
1642689140000|2022-01-20 14:32:20|3206.89|3198.19|3207.87|3199.17|3208.03|3199.33|3206.57|3197.87|28
1642689150000|2022-01-20 14:32:30|3208.26|3199.56|3209.1|3200.4|3211.36|3202.66|3208.26|3199.56|28
1642689160000|2022-01-20 14:32:40|3209.22|3200.52|3210.52|3201.82|3210.78|3202.08|3208.29|3199.59|28
1642689170000|2022-01-20 14:32:50|3210.39|3201.69|3211.14|3202.44|3211.46|3202.76|3210.09|3201.39|28
1642689180000|2022-01-20 14:33:00|3211.28|3202.58|3212.59|3203.89|3213.16|3204.46|3211.07|3202.37|27
1642689190000|2022-01-20 14:33:10|3212.61|3203.91|3212.71|3204.01|3212.92|3204.22|3212.37|3203.67|24
1642689200000|2022-01-20 14:33:20|3212.95|3204.25|3211.91|3203.21|3212.95|3204.25|3211.57|3202.87|25
1642689210000|2022-01-20 14:33:30|3211.66|3202.96|3212.16|3203.46|3212.68|3203.98|3211.21|3202.51|27
1642689220000|2022-01-20 14:33:40|3212.33|3203.63|3214.23|3205.53|3218.03|3209.33|3212.33|3203.63|28
1642689230000|2022-01-20 14:33:50|3214.39|3205.69|3213.97|3205.27|3214.47|3205.77|3213.05|3204.35|25
1642689240000|2022-01-20 14:34:00|3213.68|3204.98|3216.2|3207.5|3217.24|3208.54|3213.68|3204.98|29
1642689250000|2022-01-20 14:34:10|3216.14|3207.44|3216.2|3207.5|3216.2|3207.5|3214.68|3205.98|28
1642689260000|2022-01-20 14:34:20|3216.25|3207.55|3215.84|3207.14|3216.65|3207.95|3215.66|3206.96|26
1642689270000|2022-01-20 14:34:30|3215.83|3207.13|3215.64|3206.94|3216.17|3207.47|3214.66|3205.96|29
1642689280000|2022-01-20 14:34:40|3216.05|3207.35|3216.81|3208.11|3217.73|3209.03|3215.93|3207.23|27
1642689290000|2022-01-20 14:34:50|3216.39|3207.69|3214.38|3205.68|3216.56|3207.86|3214.23|3205.53|29
1642689300000|2022-01-20 14:35:00|3214.53|3205.83|3215.65|3206.95|3217.61|3208.91|3214.53|3205.83|27
1642689310000|2022-01-20 14:35:10|3215.38|3206.68|3215.91|3207.21|3216.21|3207.51|3214.98|3206.28|27
1642689320000|2022-01-20 14:35:20|3216.02|3207.32|3216.83|3208.13|3217.34|3208.64|3216.02|3207.32|28
1642689330000|2022-01-20 14:35:30|3216.72|3208.02|3216.87|3208.17|3216.87|3208.17|3215.67|3206.97|27
1642689340000|2022-01-20 14:35:40|3216.72|3208.02|3216.62|3207.92|3217.61|3208.91|3215.36|3206.66|28
1642689350000|2022-01-20 14:35:50|3216.67|3207.97|3215.76|3207.06|3216.72|3208.02|3215.4|3206.7|24
1642689360000|2022-01-20 14:36:00|3215.73|3207.03|3216.31|3207.61|3216.31|3207.61|3215.38|3206.68|25
1642689370000|2022-01-20 14:36:10|3216.09|3207.39|3214.91|3206.21|3216.09|3207.39|3214.72|3206.02|28
1642689380000|2022-01-20 14:36:20|3214.86|3206.16|3213.42|3204.72|3214.98|3206.28|3213|3204.3|26
1642689390000|2022-01-20 14:36:30|3214.26|3205.56|3213.84|3205.14|3215.49|3206.79|3212.87|3204.17|28
1642689400000|2022-01-20 14:36:40|3213.85|3205.15|3213.06|3204.36|3214.19|3205.49|3213.06|3204.36|28
1642689410000|2022-01-20 14:36:50|3213.28|3204.58|3214.05|3205.35|3214.05|3205.35|3211.31|3202.61|24
1642689420000|2022-01-20 14:37:00|3213.86|3205.16|3217.34|3208.64|3217.72|3209.02|3213.85|3205.15|27
1642689430000|2022-01-20 14:37:10|3217.54|3208.84|3216.76|3208.06|3218.92|3210.22|3215.92|3207.22|27
1642689440000|2022-01-20 14:37:20|3216.23|3207.53|3215.85|3207.15|3216.23|3207.53|3214.77|3206.07|27
1642689450000|2022-01-20 14:37:30|3215.54|3206.84|3213.7|3205|3215.95|3207.25|3213.45|3204.75|28
1642689460000|2022-01-20 14:37:40|3213.95|3205.25|3213.24|3204.54|3213.95|3205.25|3212.23|3203.53|27
1642689470000|2022-01-20 14:37:50|3213.5|3204.8|3209.29|3200.59|3213.5|3204.8|3209.29|3200.59|29
1642689480000|2022-01-20 14:38:00|3210.04|3201.34|3212.38|3203.68|3212.38|3203.68|3210.04|3201.34|28
1642689490000|2022-01-20 14:38:10|3212.28|3203.58|3211.47|3202.77|3213.08|3204.38|3211.46|3202.76|26
1642689500000|2022-01-20 14:38:20|3211.38|3202.68|3210.19|3201.49|3211.63|3202.93|3210.19|3201.49|25
1642689510000|2022-01-20 14:38:30|3209.8|3201.1|3207.17|3198.47|3209.87|3201.17|3207.17|3198.47|28
1642689520000|2022-01-20 14:38:40|3207.48|3198.78|3211.17|3202.47|3211.23|3202.53|3207.48|3198.78|27
1642689530000|2022-01-20 14:38:50|3211.15|3202.45|3211.05|3202.35|3211.49|3202.79|3210.13|3201.43|27
1642689540000|2022-01-20 14:39:00|3211.06|3202.36|3212.1|3203.4|3212.68|3203.98|3211.02|3202.32|28
1642689550000|2022-01-20 14:39:10|3211.99|3203.29|3213.18|3204.48|3214.16|3205.46|3211.57|3202.87|27
1642689560000|2022-01-20 14:39:20|3213.01|3204.31|3210.92|3202.22|3213.01|3204.31|3210.69|3201.99|28
1642689570000|2022-01-20 14:39:30|3210.94|3202.24|3211.4|3202.7|3211.4|3202.7|3209.42|3200.72|26
1642689580000|2022-01-20 14:39:40|3211.36|3202.66|3210.26|3201.56|3213.07|3204.37|3209.81|3201.11|29
1642689590000|2022-01-20 14:39:50|3210.59|3201.89|3211.75|3203.05|3211.99|3203.29|3210.59|3201.89|26
1642689600000|2022-01-20 14:40:00|3211.59|3202.89|3211.88|3203.18|3212.05|3203.35|3210.93|3202.23|28
1642689610000|2022-01-20 14:40:10|3211.7|3203|3210.06|3201.36|3211.7|3203|3209.46|3200.76|29
1642689620000|2022-01-20 14:40:20|3210.23|3201.53|3208.87|3200.17|3210.23|3201.53|3208.47|3199.77|27
1642689630000|2022-01-20 14:40:30|3208.91|3200.21|3209.33|3200.63|3209.38|3200.68|3208.85|3200.15|22
1642689640000|2022-01-20 14:40:40|3209.01|3200.31|3210.76|3202.06|3211.32|3202.62|3208.99|3200.29|26
1642689650000|2022-01-20 14:40:50|3210.73|3202.03|3210.53|3201.83|3211.17|3202.47|3209.81|3201.11|27
1642689660000|2022-01-20 14:41:00|3210.49|3201.79|3211.53|3202.83|3212.29|3203.59|3210.49|3201.79|28
1642689670000|2022-01-20 14:41:10|3211.59|3202.89|3212.47|3203.77|3213.07|3204.37|3210.95|3202.25|27
1642689680000|2022-01-20 14:41:20|3212.46|3203.76|3212.68|3203.98|3213.13|3204.43|3212.11|3203.41|27
1642689690000|2022-01-20 14:41:30|3212.54|3203.84|3212.13|3203.43|3212.68|3203.98|3211.67|3202.97|23
1642689700000|2022-01-20 14:41:40|3211.83|3203.13|3211.58|3202.88|3211.83|3203.13|3210.56|3201.86|29
1642689710000|2022-01-20 14:41:50|3211.6|3202.9|3212.77|3204.07|3212.97|3204.27|3211.58|3202.88|27
1642689720000|2022-01-20 14:42:00|3212.82|3204.12|3213.23|3204.53|3213.73|3205.03|3212.13|3203.43|28
1642689730000|2022-01-20 14:42:10|3213.39|3204.69|3214.27|3205.57|3214.81|3206.11|3212.96|3204.26|24
1642689740000|2022-01-20 14:42:20|3214.07|3205.37|3216|3207.3|3216.21|3207.51|3213.65|3204.95|27
1642689750000|2022-01-20 14:42:30|3216.1|3207.4|3215.57|3206.87|3216.14|3207.44|3214.52|3205.82|28
1642689760000|2022-01-20 14:42:40|3215.55|3206.85|3216.99|3208.29|3216.99|3208.29|3215.07|3206.37|26
1642689770000|2022-01-20 14:42:50|3217.23|3208.53|3218.76|3210.06|3218.76|3210.06|3217.17|3208.47|28
1642689780000|2022-01-20 14:43:00|3218.74|3210.04|3219.78|3211.08|3219.78|3211.08|3218.45|3209.75|26
1642689790000|2022-01-20 14:43:10|3219.8|3211.1|3220.42|3211.72|3220.72|3212.02|3219.4|3210.7|23
1642689800000|2022-01-20 14:43:20|3220.38|3211.68|3220.39|3211.69|3220.62|3211.92|3219.49|3210.79|26
1642689810000|2022-01-20 14:43:30|3220.23|3211.53|3219.89|3211.19|3220.72|3212.02|3219.35|3210.65|25
1642689820000|2022-01-20 14:43:40|3219.43|3210.73|3217.63|3208.93|3219.43|3210.73|3217.63|3208.93|23
1642689830000|2022-01-20 14:43:50|3217.44|3208.74|3217.92|3209.22|3217.96|3209.26|3216.79|3208.09|29
1642689840000|2022-01-20 14:44:00|3218.08|3209.38|3215.96|3207.26|3218.22|3209.52|3215.96|3207.26|26
1642689850000|2022-01-20 14:44:10|3215.93|3207.23|3214.42|3205.72|3215.98|3207.28|3214.28|3205.58|27
1642689860000|2022-01-20 14:44:20|3214.41|3205.71|3213.96|3205.26|3214.56|3205.86|3213.79|3205.09|27
1642689870000|2022-01-20 14:44:30|3213.9|3205.2|3214.01|3205.31|3214.01|3205.31|3213.51|3204.81|25
1642689880000|2022-01-20 14:44:40|3214.02|3205.32|3214.47|3205.77|3214.8|3206.1|3213.95|3205.25|25
1642689890000|2022-01-20 14:44:50|3214.45|3205.75|3214.72|3206.02|3214.72|3206.02|3214.13|3205.43|24
1642689900000|2022-01-20 14:45:00|3214.69|3205.99|3214.98|3206.28|3215.04|3206.34|3214.48|3205.78|26
1642689910000|2022-01-20 14:45:10|3215.29|3206.59|3214.73|3206.03|3216.06|3207.36|3214.26|3205.56|28
1642689920000|2022-01-20 14:45:20|3214.81|3206.11|3214.54|3205.84|3215.16|3206.46|3214.51|3205.81|22
1642689930000|2022-01-20 14:45:30|3214.46|3205.76|3214.5|3205.8|3215.63|3206.93|3214.29|3205.59|27
1642689940000|2022-01-20 14:45:40|3214.38|3205.68|3213.74|3205.04|3214.42|3205.72|3213.47|3204.77|26
1642689950000|2022-01-20 14:45:50|3213.86|3205.16|3213.81|3205.11|3214.08|3205.38|3213.81|3205.11|24
1642689960000|2022-01-20 14:46:00|3214|3205.3|3214.43|3205.73|3215.03|3206.33|3214|3205.3|27
1642689970000|2022-01-20 14:46:10|3214.65|3205.95|3215.74|3207.04|3215.79|3207.09|3214.52|3205.82|28
1642689980000|2022-01-20 14:46:20|3215.59|3206.89|3215.11|3206.41|3216.17|3207.47|3214.69|3205.99|27
1642689990000|2022-01-20 14:46:30|3215.18|3206.48|3216.22|3207.52|3217.25|3208.55|3215.17|3206.47|27
1642690000000|2022-01-20 14:46:40|3216.16|3207.46|3215.28|3206.58|3216.3|3207.6|3215.22|3206.52|25
1642690010000|2022-01-20 14:46:50|3215.29|3206.59|3216.36|3207.66|3216.36|3207.66|3215.05|3206.35|29
1642690020000|2022-01-20 14:47:00|3217.08|3208.38|3217.62|3208.92|3217.62|3208.92|3216.72|3208.02|20
1642690030000|2022-01-20 14:47:10|3217.63|3208.93|3217.8|3209.1|3218.16|3209.46|3217.44|3208.74|27
1642690040000|2022-01-20 14:47:20|3217.71|3209.01|3217.16|3208.46|3217.82|3209.12|3217.03|3208.33|22
1642690050000|2022-01-20 14:47:30|3217.08|3208.38|3216.63|3207.93|3217.16|3208.46|3216.49|3207.79|28
1642690060000|2022-01-20 14:47:40|3216.55|3207.85|3217.03|3208.33|3217.03|3208.33|3216.5|3207.8|25
1642690070000|2022-01-20 14:47:50|3217.02|3208.32|3217.63|3208.93|3217.78|3209.08|3216.84|3208.14|23
1642690080000|2022-01-20 14:48:00|3217.66|3208.96|3218.07|3209.37|3218.72|3210.02|3216.91|3208.21|27
1642690090000|2022-01-20 14:48:10|3217.94|3209.24|3216.95|3208.25|3217.94|3209.24|3216.93|3208.23|27
1642690100000|2022-01-20 14:48:20|3216.96|3208.26|3217.12|3208.42|3218.08|3209.38|3216.93|3208.23|34
1642690110000|2022-01-20 14:48:30|3217.29|3208.59|3217.9|3209.2|3218.22|3209.52|3217.05|3208.35|31
1642690120000|2022-01-20 14:48:40|3217.74|3209.04|3218.2|3209.5|3218.52|3209.82|3217.74|3209.04|31
1642690130000|2022-01-20 14:48:50|3218.14|3209.44|3216.86|3208.16|3218.38|3209.68|3216.66|3207.96|33
1642690140000|2022-01-20 14:49:00|3216.83|3208.13|3217.63|3208.93|3217.94|3209.24|3216.64|3207.94|38
1642690150000|2022-01-20 14:49:10|3217.34|3208.64|3218.25|3209.55|3220.16|3211.46|3217.34|3208.64|37
1642690160000|2022-01-20 14:49:20|3218.8|3210.1|3216.84|3208.14|3218.94|3210.24|3216.7|3208|37
1642690170000|2022-01-20 14:49:30|3216.81|3208.11|3215.28|3206.58|3217.18|3208.48|3214.71|3206.01|36
1642690180000|2022-01-20 14:49:40|3214.98|3206.28|3215.36|3206.66|3215.9|3207.2|3214.7|3206|32
1642690190000|2022-01-20 14:49:50|3215.55|3206.85|3216.13|3207.43|3216.25|3207.55|3215.27|3206.57|25
1642690200000|2022-01-20 14:50:00|3216.06|3207.36|3216.49|3207.79|3216.92|3208.22|3216.05|3207.35|37
1642690210000|2022-01-20 14:50:10|3216.59|3207.89|3218.81|3210.11|3218.81|3210.11|3216.47|3207.77|36
1642690220000|2022-01-20 14:50:20|3218.78|3210.08|3218.74|3210.04|3219.34|3210.64|3218.74|3210.04|32
1642690230000|2022-01-20 14:50:30|3218.65|3209.95|3219.06|3210.36|3219.06|3210.36|3218.16|3209.46|37
1642690240000|2022-01-20 14:50:40|3219.3|3210.6|3217.44|3208.74|3220.29|3211.59|3217.44|3208.74|33
1642690250000|2022-01-20 14:50:50|3217.29|3208.59|3216.89|3208.19|3217.29|3208.59|3216.41|3207.71|40
1642690260000|2022-01-20 14:51:00|3217|3208.3|3216.79|3208.09|3218.34|3209.64|3216.69|3207.99|39
1642690270000|2022-01-20 14:51:10|3216.65|3207.95|3215.93|3207.23|3216.82|3208.12|3215.67|3206.97|37
1642690280000|2022-01-20 14:51:20|3215.86|3207.16|3215.67|3206.97|3216.63|3207.93|3215.39|3206.69|34
1642690290000|2022-01-20 14:51:30|3215.5|3206.8|3216.82|3208.12|3216.91|3208.21|3215.17|3206.47|35
1642690300000|2022-01-20 14:51:40|3217.04|3208.34|3217.56|3208.86|3217.72|3209.02|3216.64|3207.94|37
1642690310000|2022-01-20 14:51:50|3217.63|3208.93|3218.79|3210.09|3219.32|3210.62|3217.38|3208.68|36
1642690320000|2022-01-20 14:52:00|3218.76|3210.06|3219.29|3210.59|3219.29|3210.59|3218.33|3209.63|33
1642690330000|2022-01-20 14:52:10|3219.43|3210.73|3219.25|3210.55|3219.44|3210.74|3218.86|3210.16|33
1642690340000|2022-01-20 14:52:20|3219.26|3210.56|3219.32|3210.62|3219.41|3210.71|3219.11|3210.41|26
1642690350000|2022-01-20 14:52:30|3219.27|3210.57|3219.87|3211.17|3220.63|3211.93|3219.05|3210.35|34
1642690360000|2022-01-20 14:52:40|3219.89|3211.19|3220.25|3211.55|3220.35|3211.65|3219.64|3210.94|38
1642690370000|2022-01-20 14:52:50|3220.17|3211.47|3219.97|3211.27|3220.31|3211.61|3219.82|3211.12|37
1642690380000|2022-01-20 14:53:00|3220.3|3211.6|3221.13|3212.43|3221.33|3212.63|3220.3|3211.6|35
1642690390000|2022-01-20 14:53:10|3221.32|3212.62|3221.58|3212.88|3221.72|3213.02|3221.17|3212.47|31
1642690400000|2022-01-20 14:53:20|3221.68|3212.98|3221.65|3212.95|3221.94|3213.24|3221.47|3212.77|38
1642690410000|2022-01-20 14:53:30|3221.62|3212.92|3222.45|3213.75|3222.71|3214.01|3221.5|3212.8|30
1642690420000|2022-01-20 14:53:40|3222.44|3213.74|3223.4|3214.7|3223.7|3215|3222.32|3213.62|36
1642690430000|2022-01-20 14:53:50|3223.22|3214.52|3223.01|3214.31|3223.42|3214.72|3222.15|3213.45|34
1642690440000|2022-01-20 14:54:00|3223.06|3214.36|3224.01|3215.31|3224.01|3215.31|3223.06|3214.36|37
1642690450000|2022-01-20 14:54:10|3223.8|3215.1|3222.22|3213.52|3223.8|3215.1|3221.38|3212.68|38
1642690460000|2022-01-20 14:54:20|3222.01|3213.31|3221.36|3212.66|3222.01|3213.31|3221.07|3212.37|35
1642690470000|2022-01-20 14:54:30|3221.25|3212.55|3222.15|3213.45|3222.8|3214.1|3221.21|3212.51|36
1642690480000|2022-01-20 14:54:40|3222.03|3213.33|3223.19|3214.49|3224.34|3215.64|3222.03|3213.33|36
1642690490000|2022-01-20 14:54:50|3223.28|3214.58|3224.62|3215.92|3224.62|3215.92|3223.18|3214.48|37
1642690500000|2022-01-20 14:55:00|3224.68|3215.98|3224.35|3215.65|3225.3|3216.6|3224.35|3215.65|34
1642690510000|2022-01-20 14:55:10|3224.45|3215.75|3223.63|3214.93|3224.45|3215.75|3222.67|3213.97|38
1642690520000|2022-01-20 14:55:20|3223.82|3215.12|3223.82|3215.12|3224.04|3215.34|3223.35|3214.65|32
1642690530000|2022-01-20 14:55:30|3223.84|3215.14|3223.61|3214.91|3225.21|3216.51|3223.61|3214.91|39
1642690540000|2022-01-20 14:55:40|3223.66|3214.96|3222.81|3214.11|3223.85|3215.15|3221.7|3213|38
1642690550000|2022-01-20 14:55:50|3222.61|3213.91|3221.51|3212.81|3222.61|3213.91|3221.36|3212.66|32
1642690560000|2022-01-20 14:56:00|3221.4|3212.7|3222.93|3214.23|3223.06|3214.36|3221.4|3212.7|35
1642690570000|2022-01-20 14:56:10|3222.86|3214.16|3221.61|3212.91|3223|3214.3|3221.61|3212.91|36
1642690580000|2022-01-20 14:56:20|3220.97|3212.27|3221.05|3212.35|3221.68|3212.98|3220.95|3212.25|34
1642690590000|2022-01-20 14:56:30|3221.12|3212.42|3220.79|3212.09|3221.41|3212.71|3220.79|3212.09|36
1642690600000|2022-01-20 14:56:40|3220.69|3211.99|3224.1|3215.4|3224.1|3215.4|3220.23|3211.53|39
1642690610000|2022-01-20 14:56:50|3223.97|3215.27|3225.01|3216.31|3225.35|3216.65|3223.81|3215.11|39
1642690620000|2022-01-20 14:57:00|3224.6|3215.9|3225.96|3217.26|3226.88|3218.18|3224.6|3215.9|38
1642690630000|2022-01-20 14:57:10|3225.7|3217|3225.5|3216.8|3226.77|3218.07|3225.07|3216.37|39
1642690640000|2022-01-20 14:57:20|3225.51|3216.81|3226.92|3218.22|3227.38|3218.68|3225.38|3216.68|35
1642690650000|2022-01-20 14:57:30|3226.93|3218.23|3228.03|3219.33|3228.05|3219.35|3226.5|3217.8|38
1642690660000|2022-01-20 14:57:40|3227.85|3219.15|3226.89|3218.19|3227.85|3219.15|3225.91|3217.21|40
1642690670000|2022-01-20 14:57:50|3226.92|3218.22|3227.61|3218.91|3227.73|3219.03|3226.88|3218.18|28
1642690680000|2022-01-20 14:58:00|3227.72|3219.02|3229|3220.3|3229.34|3220.64|3227.7|3219|37
1642690690000|2022-01-20 14:58:10|3229.04|3220.34|3227.14|3218.44|3229.17|3220.47|3227.14|3218.44|36
1642690700000|2022-01-20 14:58:20|3227.28|3218.58|3228.73|3220.03|3228.81|3220.11|3227.21|3218.51|35
1642690710000|2022-01-20 14:58:30|3228.85|3220.15|3228.6|3219.9|3228.96|3220.26|3228.38|3219.68|39
1642690720000|2022-01-20 14:58:40|3228.73|3220.03|3228.69|3219.99|3229.27|3220.57|3228.59|3219.89|35
1642690730000|2022-01-20 14:58:50|3228.73|3220.03|3228.84|3220.14|3229.11|3220.41|3228.43|3219.73|38
1642690740000|2022-01-20 14:59:00|3228.67|3219.97|3228.94|3220.24|3229.29|3220.59|3228.21|3219.51|38
1642690750000|2022-01-20 14:59:10|3228.96|3220.26|3228.14|3219.44|3229.19|3220.49|3228.11|3219.41|35
1642690760000|2022-01-20 14:59:20|3228.15|3219.45|3227.7|3219|3228.78|3220.08|3227.37|3218.67|37
1642690770000|2022-01-20 14:59:30|3227.75|3219.05|3226.04|3217.34|3227.75|3219.05|3226.04|3217.34|35
1642690780000|2022-01-20 14:59:40|3226.03|3217.33|3225.18|3216.48|3226.45|3217.75|3225.18|3216.48|35
1642690790000|2022-01-20 14:59:50|3225.12|3216.42|3226.09|3217.39|3226.38|3217.68|3225.02|3216.32|37
1642690800000|2022-01-20 15:00:00|3226.11|3217.41|3225.81|3217.11|3227.9|3219.2|3225.66|3216.96|39
1642690810000|2022-01-20 15:00:10|3225.88|3217.18|3224.04|3215.34|3225.88|3217.18|3223.87|3215.17|40
1642690820000|2022-01-20 15:00:20|3223.89|3215.19|3225.05|3216.35|3225.52|3216.82|3223.85|3215.15|36
1642690830000|2022-01-20 15:00:30|3225.23|3216.53|3229.1|3220.4|3229.11|3220.41|3225.02|3216.32|34
1642690840000|2022-01-20 15:00:40|3229.19|3220.49|3228.29|3219.59|3229.91|3221.21|3227.87|3219.17|39
1642690850000|2022-01-20 15:00:50|3228.33|3219.63|3230.27|3221.57|3230.27|3221.57|3228.19|3219.49|38
1642690860000|2022-01-20 15:01:00|3229.84|3221.14|3231.21|3222.51|3231.67|3222.97|3229.84|3221.14|37
1642690870000|2022-01-20 15:01:10|3231.07|3222.37|3230.12|3221.42|3232|3223.3|3230.12|3221.42|39
1642690880000|2022-01-20 15:01:20|3230.46|3221.76|3230.94|3222.24|3230.94|3222.24|3229.86|3221.16|37
1642690890000|2022-01-20 15:01:30|3231.13|3222.43|3230.95|3222.25|3231.95|3223.25|3230.78|3222.08|37
1642690900000|2022-01-20 15:01:40|3231.12|3222.42|3230.47|3221.77|3231.12|3222.42|3229.03|3220.33|39
1642690910000|2022-01-20 15:01:50|3230.76|3222.06|3231.83|3223.13|3232.19|3223.49|3230.34|3221.64|36
1642690920000|2022-01-20 15:02:00|3231.81|3223.11|3231.75|3223.05|3232.45|3223.75|3231.51|3222.81|28
1642690930000|2022-01-20 15:02:10|3231.68|3222.98|3231.96|3223.26|3232.36|3223.66|3231.53|3222.83|31
1642690940000|2022-01-20 15:02:20|3231.94|3223.24|3231.85|3223.15|3232.45|3223.75|3231.4|3222.7|36
1642690950000|2022-01-20 15:02:30|3231.88|3223.18|3231.38|3222.68|3232.51|3223.81|3231.21|3222.51|32
1642690960000|2022-01-20 15:02:40|3231.25|3222.55|3228.98|3220.28|3231.25|3222.55|3228.98|3220.28|38
1642690970000|2022-01-20 15:02:50|3229.29|3220.59|3230.03|3221.33|3230.07|3221.37|3229.29|3220.59|30
1642690980000|2022-01-20 15:03:00|3229.99|3221.29|3230.62|3221.92|3230.84|3222.14|3229.69|3220.99|36
1642690990000|2022-01-20 15:03:10|3230.61|3221.91|3229.99|3221.29|3231.31|3222.61|3229.82|3221.12|34
1642691000000|2022-01-20 15:03:20|3229.81|3221.11|3230.47|3221.77|3231.56|3222.86|3229.81|3221.11|40
1642691010000|2022-01-20 15:03:30|3230.44|3221.74|3230.5|3221.8|3230.5|3221.8|3229.03|3220.33|36
1642691020000|2022-01-20 15:03:40|3230.64|3221.94|3229.91|3221.21|3230.64|3221.94|3229.59|3220.89|34
1642691030000|2022-01-20 15:03:50|3229.9|3221.2|3231.07|3222.37|3231.07|3222.37|3229.58|3220.88|38
1642691040000|2022-01-20 15:04:00|3230.98|3222.28|3230.85|3222.15|3231.46|3222.76|3230.79|3222.09|34
1642691050000|2022-01-20 15:04:10|3230.98|3222.28|3230.78|3222.08|3232.45|3223.75|3230.78|3222.08|37
1642691060000|2022-01-20 15:04:20|3231.07|3222.37|3231.49|3222.79|3232.44|3223.74|3231.07|3222.37|34
1642691070000|2022-01-20 15:04:30|3231.48|3222.78|3232.7|3224|3232.7|3224|3231.33|3222.63|37
1642691080000|2022-01-20 15:04:40|3232.62|3223.92|3232.26|3223.56|3233.22|3224.52|3231.86|3223.16|38
1642691090000|2022-01-20 15:04:50|3232.25|3223.55|3234.71|3226.01|3235.24|3226.54|3232.24|3223.54|37
1642691100000|2022-01-20 15:05:00|3234.76|3226.06|3235.32|3226.62|3235.32|3226.62|3234.54|3225.84|34
1642691110000|2022-01-20 15:05:10|3235.2|3226.5|3237.52|3228.82|3239|3230.3|3234.87|3226.17|38
1642691120000|2022-01-20 15:05:20|3237.45|3228.75|3237.68|3228.98|3237.68|3228.98|3236.2|3227.5|40
1642691130000|2022-01-20 15:05:30|3237.8|3229.1|3235.74|3227.04|3237.86|3229.16|3235.67|3226.97|37
1642691140000|2022-01-20 15:05:40|3235.76|3227.06|3237.67|3228.97|3237.78|3229.08|3235.29|3226.59|36
1642691150000|2022-01-20 15:05:50|3237.57|3228.87|3240.51|3231.81|3240.56|3231.86|3237.56|3228.86|36
1642691160000|2022-01-20 15:06:00|3241.6|3232.9|3241.43|3232.73|3243.05|3234.35|3241.32|3232.62|33
1642691170000|2022-01-20 15:06:10|3241.6|3232.9|3241.01|3232.31|3242.23|3233.53|3240.6|3231.9|34
1642691180000|2022-01-20 15:06:20|3241.1|3232.4|3242.72|3234.02|3242.72|3234.02|3240.87|3232.17|33
1642691190000|2022-01-20 15:06:30|3242.86|3234.16|3243.72|3235.02|3244.09|3235.39|3242.72|3234.02|38
1642691200000|2022-01-20 15:06:40|3243.63|3234.93|3243.64|3234.94|3244.17|3235.47|3242.68|3233.98|38
1642691210000|2022-01-20 15:06:50|3243.65|3234.95|3243.73|3235.03|3244.34|3235.64|3243.05|3234.35|36
1642691220000|2022-01-20 15:07:00|3244.2|3235.5|3243.56|3234.86|3244.33|3235.63|3243.51|3234.81|35
1642691230000|2022-01-20 15:07:10|3243.73|3235.03|3242.81|3234.11|3244.36|3235.66|3242.37|3233.67|34
1642691240000|2022-01-20 15:07:20|3242.88|3234.18|3244.87|3236.17|3244.87|3236.17|3242.42|3233.72|37
1642691250000|2022-01-20 15:07:30|3245.7|3237|3242.44|3233.74|3246.32|3237.62|3242.44|3233.74|38
1642691260000|2022-01-20 15:07:40|3242.28|3233.58|3244.27|3235.57|3244.72|3236.02|3241.32|3232.62|38
1642691270000|2022-01-20 15:07:50|3244.32|3235.62|3245.12|3236.42|3245.12|3236.42|3243.58|3234.88|25
1642691280000|2022-01-20 15:08:00|3244.9|3236.2|3249.72|3241.02|3251.66|3242.96|3244.73|3236.03|39
1642691290000|2022-01-20 15:08:10|3249.96|3241.26|3251.37|3242.67|3251.62|3242.92|3249.96|3241.26|38
1642691300000|2022-01-20 15:08:20|3251.36|3242.66|3252.05|3243.35|3252.05|3243.35|3251.25|3242.55|38
1642691310000|2022-01-20 15:08:30|3252.08|3243.38|3250.32|3241.62|3252.08|3243.38|3249.86|3241.16|37
1642691320000|2022-01-20 15:08:40|3250.93|3242.23|3252.85|3244.15|3252.85|3244.15|3249.5|3240.8|36
1642691330000|2022-01-20 15:08:50|3253.12|3244.42|3267.38|3258.68|3268.77|3260.07|3253.12|3244.42|40
1642691340000|2022-01-20 15:09:00|3266.85|3258.15|3262.47|3253.77|3266.85|3258.15|3261.76|3253.06|40
1642691350000|2022-01-20 15:09:10|3263.04|3254.34|3265.01|3256.31|3265.36|3256.66|3263.04|3254.34|40
1642691360000|2022-01-20 15:09:20|3264.58|3255.88|3261.62|3252.92|3264.79|3256.09|3261.62|3252.92|39
1642691370000|2022-01-20 15:09:30|3261.67|3252.97|3263.77|3255.07|3264.19|3255.49|3260.45|3251.75|39
1642691380000|2022-01-20 15:09:40|3263.81|3255.11|3264.95|3256.25|3265.44|3256.74|3262.97|3254.27|40
1642691390000|2022-01-20 15:09:50|3264.93|3256.23|3261.92|3253.22|3265.04|3256.34|3261.83|3253.13|38
1642691400000|2022-01-20 15:10:00|3261.94|3253.24|3259.01|3250.31|3261.94|3253.24|3259.01|3250.31|38
1642691410000|2022-01-20 15:10:10|3259.26|3250.56|3258.17|3249.47|3259.79|3251.09|3257.94|3249.24|38
1642691420000|2022-01-20 15:10:20|3257.99|3249.29|3258.01|3249.31|3258.28|3249.58|3255.44|3246.74|39
1642691430000|2022-01-20 15:10:30|3258.55|3249.85|3258.81|3250.11|3258.9|3250.2|3257.64|3248.94|40
1642691440000|2022-01-20 15:10:40|3259.21|3250.51|3260.66|3251.96|3260.96|3252.26|3258.61|3249.91|40
1642691450000|2022-01-20 15:10:50|3260.3|3251.6|3261.9|3253.2|3263.88|3255.18|3260.03|3251.33|39
1642691460000|2022-01-20 15:11:00|3261.51|3252.81|3261.8|3253.1|3264.61|3255.91|3261.24|3252.54|38
1642691470000|2022-01-20 15:11:10|3262.54|3253.84|3259.63|3250.93|3262.83|3254.13|3259.3|3250.6|39
1642691480000|2022-01-20 15:11:20|3259.65|3250.95|3260.1|3251.4|3261.49|3252.79|3258.37|3249.67|39
1642691490000|2022-01-20 15:11:30|3259.86|3251.16|3257.95|3249.25|3259.92|3251.22|3257.74|3249.04|36
1642691500000|2022-01-20 15:11:40|3257.92|3249.22|3255.57|3246.87|3257.92|3249.22|3255.57|3246.87|35
1642691510000|2022-01-20 15:11:50|3255.31|3246.61|3255.76|3247.06|3256.24|3247.54|3255.26|3246.56|39
1642691520000|2022-01-20 15:12:00|3255.08|3246.38|3255.44|3246.74|3256.97|3248.27|3254.55|3245.85|39
1642691530000|2022-01-20 15:12:10|3255.78|3247.08|3254.7|3246|3255.78|3247.08|3254.47|3245.77|38
1642691540000|2022-01-20 15:12:20|3254.5|3245.8|3253.37|3244.67|3254.99|3246.29|3253.37|3244.67|35
1642691550000|2022-01-20 15:12:30|3253.34|3244.64|3253.62|3244.92|3255.58|3246.88|3253.34|3244.64|37
1642691560000|2022-01-20 15:12:40|3253.79|3245.09|3253.33|3244.63|3254.49|3245.79|3252.65|3243.95|40
1642691570000|2022-01-20 15:12:50|3253.11|3244.41|3252.05|3243.35|3253.25|3244.55|3252.05|3243.35|37
1642691580000|2022-01-20 15:13:00|3251.7|3243|3252.34|3243.64|3252.53|3243.83|3250.87|3242.17|39
1642691590000|2022-01-20 15:13:10|3252.38|3243.68|3251.53|3242.83|3252.82|3244.12|3251.53|3242.83|38
1642691600000|2022-01-20 15:13:20|3251.71|3243.01|3251.15|3242.45|3252.11|3243.41|3250.86|3242.16|37
1642691610000|2022-01-20 15:13:30|3251.18|3242.48|3251.09|3242.39|3251.47|3242.77|3250.6|3241.9|37
1642691620000|2022-01-20 15:13:40|3251.06|3242.36|3250.37|3241.67|3251.34|3242.64|3250.32|3241.62|34
1642691630000|2022-01-20 15:13:50|3250.54|3241.84|3250.26|3241.56|3250.58|3241.88|3250.11|3241.41|38
1642691640000|2022-01-20 15:14:00|3250.29|3241.59|3250.35|3241.65|3250.97|3242.27|3250.19|3241.49|36
1642691650000|2022-01-20 15:14:10|3250.67|3241.97|3250.75|3242.05|3251.12|3242.42|3250.11|3241.41|39
1642691660000|2022-01-20 15:14:20|3250.74|3242.04|3251.23|3242.53|3251.32|3242.62|3250.61|3241.91|39
1642691670000|2022-01-20 15:14:30|3251.22|3242.52|3251.13|3242.43|3251.22|3242.52|3250.38|3241.68|38
1642691680000|2022-01-20 15:14:40|3251.17|3242.47|3251.97|3243.27|3252.11|3243.41|3250.59|3241.89|36
1642691690000|2022-01-20 15:14:50|3251.94|3243.24|3251.49|3242.79|3252.1|3243.4|3251.34|3242.64|38
1642691700000|2022-01-20 15:15:00|3251.67|3242.97|3253.46|3244.76|3254.63|3245.93|3251.67|3242.97|37
1642691710000|2022-01-20 15:15:10|3253.42|3244.72|3253.99|3245.29|3254.68|3245.98|3253.14|3244.44|34
1642691720000|2022-01-20 15:15:20|3254|3245.3|3254.35|3245.65|3254.47|3245.77|3254|3245.3|30
1642691730000|2022-01-20 15:15:30|3254.37|3245.67|3253.3|3244.6|3254.37|3245.67|3253.12|3244.42|38
1642691740000|2022-01-20 15:15:40|3253.33|3244.63|3251.74|3243.04|3253.36|3244.66|3251.23|3242.53|36
1642691750000|2022-01-20 15:15:50|3251.86|3243.16|3251.98|3243.28|3252.55|3243.85|3251.35|3242.65|32
1642691760000|2022-01-20 15:16:00|3251.83|3243.13|3251.01|3242.31|3252.06|3243.36|3250.4|3241.7|38
1642691770000|2022-01-20 15:16:10|3250.98|3242.28|3248.86|3240.16|3250.98|3242.28|3248.86|3240.16|39
1642691780000|2022-01-20 15:16:20|3249.01|3240.31|3248.4|3239.7|3249.01|3240.31|3247.63|3238.93|38
1642691790000|2022-01-20 15:16:30|3248.19|3239.49|3248.06|3239.36|3248.5|3239.8|3247.54|3238.84|38
1642691800000|2022-01-20 15:16:40|3247.97|3239.27|3249.63|3240.93|3250.2|3241.5|3247.8|3239.1|36
1642691810000|2022-01-20 15:16:50|3249.52|3240.82|3250.13|3241.43|3250.13|3241.43|3249.5|3240.8|35
1642691820000|2022-01-20 15:17:00|3249.76|3241.06|3250.1|3241.4|3250.71|3242.01|3249.5|3240.8|36
1642691830000|2022-01-20 15:17:10|3250|3241.3|3250.2|3241.5|3250.5|3241.8|3249.73|3241.03|35
1642691840000|2022-01-20 15:17:20|3249.92|3241.22|3248.72|3240.02|3250.21|3241.51|3248.72|3240.02|34
1642691850000|2022-01-20 15:17:30|3248.9|3240.2|3247.11|3238.41|3249.02|3240.32|3247.11|3238.41|35
1642691860000|2022-01-20 15:17:40|3247.32|3238.62|3246.98|3238.28|3247.6|3238.9|3246.79|3238.09|36
1642691870000|2022-01-20 15:17:50|3247.01|3238.31|3246.97|3238.27|3247.47|3238.77|3246.76|3238.06|33
1642691880000|2022-01-20 15:18:00|3246.89|3238.19|3246.62|3237.92|3247.5|3238.8|3246.53|3237.83|37
1642691890000|2022-01-20 15:18:10|3246.63|3237.93|3245.41|3236.71|3246.7|3238|3245.12|3236.42|36
1642691900000|2022-01-20 15:18:20|3245.3|3236.6|3245.25|3236.55|3245.51|3236.81|3244.44|3235.74|34
1642691910000|2022-01-20 15:18:30|3245.28|3236.58|3246.1|3237.4|3247.88|3239.18|3245.28|3236.58|39
1642691920000|2022-01-20 15:18:40|3246.25|3237.55|3245.17|3236.47|3246.25|3237.55|3244.66|3235.96|35
1642691930000|2022-01-20 15:18:50|3245.11|3236.41|3244.42|3235.72|3245.4|3236.7|3244.17|3235.47|38
1642691940000|2022-01-20 15:19:00|3244.47|3235.77|3246.6|3237.9|3246.6|3237.9|3244.14|3235.44|38
1642691950000|2022-01-20 15:19:10|3246.56|3237.86|3247.83|3239.13|3248.63|3239.93|3246.56|3237.86|37
1642691960000|2022-01-20 15:19:20|3247.76|3239.06|3248.64|3239.94|3248.89|3240.19|3247.7|3239|31
1642691970000|2022-01-20 15:19:30|3248.62|3239.92|3248.69|3239.99|3249.95|3241.25|3248.49|3239.79|33
1642691980000|2022-01-20 15:19:40|3248.76|3240.06|3248.35|3239.65|3249.12|3240.42|3248.22|3239.52|31
1642691990000|2022-01-20 15:19:50|3248.31|3239.61|3247.09|3238.39|3248.31|3239.61|3246.88|3238.18|34
1642692000000|2022-01-20 15:20:00|3247.06|3238.36|3248.52|3239.82|3248.52|3239.82|3246.82|3238.12|34
1642692010000|2022-01-20 15:20:10|3248.6|3239.9|3249.72|3241.02|3249.72|3241.02|3248.24|3239.54|33
1642692020000|2022-01-20 15:20:20|3249.4|3240.7|3250.73|3242.03|3250.88|3242.18|3248.32|3239.62|34
1642692030000|2022-01-20 15:20:30|3250.75|3242.05|3251|3242.3|3251|3242.3|3250.33|3241.63|34
1642692040000|2022-01-20 15:20:40|3251.03|3242.33|3251.43|3242.73|3252.46|3243.76|3251.02|3242.32|37
1642692050000|2022-01-20 15:20:50|3251.72|3243.02|3251.05|3242.35|3251.73|3243.03|3250.89|3242.19|33
1642692060000|2022-01-20 15:21:00|3251.14|3242.44|3250.42|3241.72|3251.21|3242.51|3250.23|3241.53|34
1642692070000|2022-01-20 15:21:10|3250.4|3241.7|3250.86|3242.16|3250.97|3242.27|3249.58|3240.88|34
1642692080000|2022-01-20 15:21:20|3250.97|3242.27|3251.59|3242.89|3251.59|3242.89|3250.63|3241.93|32
1642692090000|2022-01-20 15:21:30|3251.71|3243.01|3251.63|3242.93|3252.22|3243.52|3251.25|3242.55|29
1642692100000|2022-01-20 15:21:40|3251.49|3242.79|3252.65|3243.95|3252.92|3244.22|3250.97|3242.27|39
1642692110000|2022-01-20 15:21:50|3253.32|3244.62|3251.74|3243.04|3253.66|3244.96|3251.74|3243.04|35
1642692120000|2022-01-20 15:22:00|3251.9|3243.2|3253.17|3244.47|3253.9|3245.2|3251.9|3243.2|36
1642692130000|2022-01-20 15:22:10|3253.18|3244.48|3253.85|3245.15|3254.43|3245.73|3253.1|3244.4|32
1642692140000|2022-01-20 15:22:20|3253.8|3245.1|3253.98|3245.28|3254.62|3245.92|3253.8|3245.1|24
1642692150000|2022-01-20 15:22:30|3254.13|3245.43|3254.71|3246.01|3254.71|3246.01|3254.06|3245.36|33
1642692160000|2022-01-20 15:22:40|3254.46|3245.76|3253.86|3245.16|3254.46|3245.76|3253.19|3244.49|37
1642692170000|2022-01-20 15:22:50|3253.81|3245.11|3253.13|3244.43|3253.86|3245.16|3252.71|3244.01|25
1642692180000|2022-01-20 15:23:00|3253.16|3244.46|3252.04|3243.34|3253.73|3245.03|3251.74|3243.04|38
1642692190000|2022-01-20 15:23:10|3251.98|3243.28|3250.79|3242.09|3252.08|3243.38|3250.79|3242.09|35
1642692200000|2022-01-20 15:23:20|3250.87|3242.17|3250.91|3242.21|3251.69|3242.99|3250.72|3242.02|35
1642692210000|2022-01-20 15:23:30|3251.24|3242.54|3251.51|3242.81|3251.51|3242.81|3250.9|3242.2|37
1642692220000|2022-01-20 15:23:40|3251.5|3242.8|3251.92|3243.22|3252.11|3243.41|3251.38|3242.68|35
1642692230000|2022-01-20 15:23:50|3251.93|3243.23|3251.58|3242.88|3251.93|3243.23|3251.04|3242.34|35
1642692240000|2022-01-20 15:24:00|3251.25|3242.55|3252.66|3243.96|3252.75|3244.05|3251.25|3242.55|38
1642692250000|2022-01-20 15:24:10|3252.68|3243.98|3253.17|3244.47|3253.32|3244.62|3252.68|3243.98|35
1642692260000|2022-01-20 15:24:20|3253.18|3244.48|3252.4|3243.7|3253.28|3244.58|3252.4|3243.7|25
1642692270000|2022-01-20 15:24:30|3252.47|3243.77|3254.77|3246.07|3254.77|3246.07|3252.47|3243.77|34
1642692280000|2022-01-20 15:24:40|3254.66|3245.96|3256.05|3247.35|3256.62|3247.92|3254.47|3245.77|36
1642692290000|2022-01-20 15:24:50|3256.36|3247.66|3256.34|3247.64|3256.42|3247.72|3255.44|3246.74|34
1642692300000|2022-01-20 15:25:00|3255.98|3247.28|3254.98|3246.28|3256.34|3247.64|3254.9|3246.2|33
1642692310000|2022-01-20 15:25:10|3254.82|3246.12|3254.99|3246.29|3255.37|3246.67|3254.6|3245.9|36
1642692320000|2022-01-20 15:25:20|3254.45|3245.75|3255.11|3246.41|3255.29|3246.59|3254.45|3245.75|29
1642692330000|2022-01-20 15:25:30|3255.12|3246.42|3254.9|3246.2|3255.12|3246.42|3254.36|3245.66|35
1642692340000|2022-01-20 15:25:40|3255.09|3246.39|3255.89|3247.19|3256.03|3247.33|3254.55|3245.85|36
1642692350000|2022-01-20 15:25:50|3255.7|3247|3255.53|3246.83|3255.91|3247.21|3255.29|3246.59|31
1642692360000|2022-01-20 15:26:00|3255.4|3246.7|3255.95|3247.25|3256.62|3247.92|3255.4|3246.7|35
1642692370000|2022-01-20 15:26:10|3255.88|3247.18|3254.97|3246.27|3256.63|3247.93|3254.97|3246.27|35
1642692380000|2022-01-20 15:26:20|3254.64|3245.94|3254.48|3245.78|3255.4|3246.7|3254.18|3245.48|33
1642692390000|2022-01-20 15:26:30|3254.21|3245.51|3254.63|3245.93|3254.63|3245.93|3253.78|3245.08|35
1642692400000|2022-01-20 15:26:40|3254.68|3245.98|3254.72|3246.02|3254.99|3246.29|3254.58|3245.88|33
1642692410000|2022-01-20 15:26:50|3254.56|3245.86|3254.13|3245.43|3255.16|3246.46|3254.13|3245.43|38
1642692420000|2022-01-20 15:27:00|3254.27|3245.57|3255.24|3246.54|3255.24|3246.54|3254.16|3245.46|37
1642692430000|2022-01-20 15:27:10|3255.28|3246.58|3256.48|3247.78|3256.48|3247.78|3255.17|3246.47|34
1642692440000|2022-01-20 15:27:20|3256.04|3247.34|3259.44|3250.74|3259.64|3250.94|3255.85|3247.15|35
1642692450000|2022-01-20 15:27:30|3259.33|3250.63|3261.31|3252.61|3261.57|3252.87|3259.16|3250.46|39
1642692460000|2022-01-20 15:27:40|3260.82|3252.12|3261.49|3252.79|3261.76|3253.06|3260.65|3251.95|34
1642692470000|2022-01-20 15:27:50|3261.34|3252.64|3260.03|3251.33|3261.37|3252.67|3259.73|3251.03|35
1642692480000|2022-01-20 15:28:00|3259.92|3251.22|3260.12|3251.42|3260.29|3251.59|3259.74|3251.04|29
1642692490000|2022-01-20 15:28:10|3260.14|3251.44|3259.17|3250.47|3260.25|3251.55|3258.78|3250.08|33
1642692500000|2022-01-20 15:28:20|3259.13|3250.43|3257.77|3249.07|3259.23|3250.53|3257.77|3249.07|35
1642692510000|2022-01-20 15:28:30|3257.69|3248.99|3258.02|3249.32|3258.02|3249.32|3257.16|3248.46|36
1642692520000|2022-01-20 15:28:40|3258.06|3249.36|3257.21|3248.51|3258.11|3249.41|3257.21|3248.51|28
1642692530000|2022-01-20 15:28:50|3257.32|3248.62|3257.22|3248.52|3257.93|3249.23|3256.99|3248.29|33
1642692540000|2022-01-20 15:29:00|3257.07|3248.37|3257.51|3248.81|3258|3249.3|3256.99|3248.29|37
1642692550000|2022-01-20 15:29:10|3257.5|3248.8|3256.02|3247.32|3257.56|3248.86|3255.95|3247.25|39
1642692560000|2022-01-20 15:29:20|3256.05|3247.35|3256.88|3248.18|3257.56|3248.86|3256.05|3247.35|37
1642692570000|2022-01-20 15:29:30|3256.77|3248.07|3259.46|3250.76|3259.68|3250.98|3256.77|3248.07|36
1642692580000|2022-01-20 15:29:40|3259.47|3250.77|3258.95|3250.25|3259.59|3250.89|3258.69|3249.99|36
1642692590000|2022-01-20 15:29:50|3258.75|3250.05|3258.04|3249.34|3258.81|3250.11|3258.04|3249.34|37
1642692600000|2022-01-20 15:30:00|3257.71|3249.01|3259.28|3250.58|3259.33|3250.63|3257.58|3248.88|38
1642692610000|2022-01-20 15:30:10|3259.02|3250.32|3260.35|3251.65|3261.31|3252.61|3259.02|3250.32|37
1642692620000|2022-01-20 15:30:20|3259.83|3251.13|3259.58|3250.88|3260.19|3251.49|3259.31|3250.61|40
1642692630000|2022-01-20 15:30:30|3259.53|3250.83|3259.23|3250.53|3259.55|3250.85|3258.3|3249.6|36
1642692640000|2022-01-20 15:30:40|3259.22|3250.52|3259.11|3250.41|3259.43|3250.73|3258.89|3250.19|35
1642692650000|2022-01-20 15:30:50|3259.03|3250.33|3258.95|3250.25|3259.22|3250.52|3258.77|3250.07|39
1642692660000|2022-01-20 15:31:00|3258.8|3250.1|3260.77|3252.07|3260.77|3252.07|3258.75|3250.05|37
1642692670000|2022-01-20 15:31:10|3260.84|3252.14|3261.19|3252.49|3261.3|3252.6|3260.61|3251.91|38
1642692680000|2022-01-20 15:31:20|3260.84|3252.14|3260.86|3252.16|3261.58|3252.88|3260.75|3252.05|36
1642692690000|2022-01-20 15:31:30|3260.68|3251.98|3261.69|3252.99|3262.13|3253.43|3260.68|3251.98|37
1642692700000|2022-01-20 15:31:40|3261.62|3252.92|3262.71|3254.01|3262.71|3254.01|3261.55|3252.85|38
1642692710000|2022-01-20 15:31:50|3262.58|3253.88|3262.31|3253.61|3262.87|3254.17|3261.55|3252.85|37
1642692720000|2022-01-20 15:32:00|3262.21|3253.51|3261.55|3252.85|3262.64|3253.94|3261.55|3252.85|37
1642692730000|2022-01-20 15:32:10|3261.16|3252.46|3262.83|3254.13|3262.9|3254.2|3260.87|3252.17|34
1642692740000|2022-01-20 15:32:20|3262.71|3254.01|3262.38|3253.68|3262.84|3254.14|3262.35|3253.65|29
1642692750000|2022-01-20 15:32:30|3262.3|3253.6|3262.62|3253.92|3262.89|3254.19|3262.29|3253.59|25
1642692760000|2022-01-20 15:32:40|3262.39|3253.69|3262.79|3254.09|3262.9|3254.2|3262.39|3253.69|29
1642692770000|2022-01-20 15:32:50|3262.67|3253.97|3263.57|3254.87|3263.97|3255.27|3262.67|3253.97|34
1642692780000|2022-01-20 15:33:00|3263.53|3254.83|3263.15|3254.45|3263.7|3255|3261.95|3253.25|35
1642692790000|2022-01-20 15:33:10|3262.95|3254.25|3262.22|3253.52|3263.2|3254.5|3262.04|3253.34|38
1642692800000|2022-01-20 15:33:20|3262.34|3253.64|3261.77|3253.07|3262.37|3253.67|3261.55|3252.85|39
1642692810000|2022-01-20 15:33:30|3261.7|3253|3261.4|3252.7|3261.95|3253.25|3260.37|3251.67|38
1642692820000|2022-01-20 15:33:40|3261.47|3252.77|3262.52|3253.82|3262.52|3253.82|3261.44|3252.74|37
1642692830000|2022-01-20 15:33:50|3262.59|3253.89|3260.85|3252.15|3262.86|3254.16|3260.57|3251.87|38
1642692840000|2022-01-20 15:34:00|3260.78|3252.08|3260.45|3251.75|3260.94|3252.24|3260.29|3251.59|37
1642692850000|2022-01-20 15:34:10|3260.31|3251.61|3259.18|3250.48|3260.31|3251.61|3258.84|3250.14|36
1642692860000|2022-01-20 15:34:20|3259.15|3250.45|3257.14|3248.44|3259.15|3250.45|3257.07|3248.37|37
1642692870000|2022-01-20 15:34:30|3257.34|3248.64|3254.9|3246.2|3257.34|3248.64|3254.4|3245.7|37
1642692880000|2022-01-20 15:34:40|3254.84|3246.14|3254.53|3245.83|3255.11|3246.41|3253.97|3245.27|37
1642692890000|2022-01-20 15:34:50|3254.49|3245.79|3253.56|3244.86|3254.7|3246|3253.51|3244.81|39
1642692900000|2022-01-20 15:35:00|3253.49|3244.79|3253.66|3244.96|3253.75|3245.05|3253.32|3244.62|33
1642692910000|2022-01-20 15:35:10|3253.57|3244.87|3252.59|3243.89|3253.71|3245.01|3252.43|3243.73|38
1642692920000|2022-01-20 15:35:20|3252.42|3243.72|3250.18|3241.48|3252.47|3243.77|3250.15|3241.45|40
1642692930000|2022-01-20 15:35:30|3250.26|3241.56|3252.31|3243.61|3252.54|3243.84|3250.26|3241.56|37
1642692940000|2022-01-20 15:35:40|3252.18|3243.48|3252.2|3243.5|3252.7|3244|3252|3243.3|28
1642692950000|2022-01-20 15:35:50|3252.3|3243.6|3252.41|3243.71|3252.41|3243.71|3251.58|3242.88|23
1642692960000|2022-01-20 15:36:00|3252.76|3244.06|3252.36|3243.66|3252.77|3244.07|3251.63|3242.93|32
1642692970000|2022-01-20 15:36:10|3252.54|3243.84|3253.06|3244.36|3253.22|3244.52|3252.27|3243.57|33
1642692980000|2022-01-20 15:36:20|3253.1|3244.4|3252.81|3244.11|3253.53|3244.83|3252.81|3244.11|26
1642692990000|2022-01-20 15:36:30|3252.8|3244.1|3253.5|3244.8|3253.5|3244.8|3252.64|3243.94|36
1642693000000|2022-01-20 15:36:40|3253.49|3244.79|3253.39|3244.69|3253.7|3245|3253.33|3244.63|32
1642693010000|2022-01-20 15:36:50|3253.6|3244.9|3253.37|3244.67|3253.77|3245.07|3252.89|3244.19|22
1642693020000|2022-01-20 15:37:00|3253.21|3244.51|3253.9|3245.2|3254.02|3245.32|3252.75|3244.05|36
1642693030000|2022-01-20 15:37:10|3253.66|3244.96|3256.29|3247.59|3256.29|3247.59|3253.66|3244.96|36
1642693040000|2022-01-20 15:37:20|3256.05|3247.35|3254.07|3245.37|3256.45|3247.75|3253.67|3244.97|41
1642693050000|2022-01-20 15:37:30|3253.66|3244.96|3253|3244.3|3254.84|3246.14|3252.74|3244.04|38
1642693060000|2022-01-20 15:37:40|3252.66|3243.96|3252.64|3243.94|3253.01|3244.31|3252.32|3243.62|33
1642693070000|2022-01-20 15:37:50|3252.66|3243.96|3252.64|3243.94|3252.96|3244.26|3252.4|3243.7|37
1642693080000|2022-01-20 15:38:00|3252.62|3243.92|3252.38|3243.68|3253.51|3244.81|3251.85|3243.15|37
1642693090000|2022-01-20 15:38:10|3252.02|3243.32|3250.55|3241.85|3252.42|3243.72|3250.25|3241.55|36
1642693100000|2022-01-20 15:38:20|3250.57|3241.87|3251.26|3242.56|3251.48|3242.78|3250.33|3241.63|40
1642693110000|2022-01-20 15:38:30|3251.22|3242.52|3250.54|3241.84|3251.22|3242.52|3250.54|3241.84|35
1642693120000|2022-01-20 15:38:40|3250.48|3241.78|3250.53|3241.83|3250.72|3242.02|3250.47|3241.77|31
1642693130000|2022-01-20 15:38:50|3250.55|3241.85|3251.5|3242.8|3251.5|3242.8|3250.55|3241.85|33
1642693140000|2022-01-20 15:39:00|3251.43|3242.73|3251.12|3242.42|3251.71|3243.01|3250.83|3242.13|25
1642693150000|2022-01-20 15:39:10|3250.97|3242.27|3250.33|3241.63|3251.37|3242.67|3250.31|3241.61|34
1642693160000|2022-01-20 15:39:20|3250.31|3241.61|3249.45|3240.75|3250.46|3241.76|3249.45|3240.75|32
1642693170000|2022-01-20 15:39:30|3249.46|3240.76|3249.2|3240.5|3250.23|3241.53|3249.03|3240.33|35
1642693180000|2022-01-20 15:39:40|3249.21|3240.51|3249.9|3241.2|3250.2|3241.5|3249.21|3240.51|37
1642693190000|2022-01-20 15:39:50|3249.91|3241.21|3250.09|3241.39|3250.26|3241.56|3249.77|3241.07|31
1642693200000|2022-01-20 15:40:00|3250.08|3241.38|3250.55|3241.85|3250.65|3241.95|3249.96|3241.26|39
1642693210000|2022-01-20 15:40:10|3250.64|3241.94|3251.64|3242.94|3251.73|3243.03|3250.64|3241.94|38
1642693220000|2022-01-20 15:40:20|3251.66|3242.96|3252.06|3243.36|3252.1|3243.4|3251.53|3242.83|36
1642693230000|2022-01-20 15:40:30|3252.08|3243.38|3252.02|3243.32|3252.22|3243.52|3251.71|3243.01|33
1642693240000|2022-01-20 15:40:40|3252.07|3243.37|3252.19|3243.49|3252.26|3243.56|3251.8|3243.1|28
1642693250000|2022-01-20 15:40:50|3252.08|3243.38|3252.33|3243.63|3252.73|3244.03|3252.08|3243.38|30
1642693260000|2022-01-20 15:41:00|3252.29|3243.59|3252.4|3243.7|3252.44|3243.74|3252.29|3243.59|31
1642693270000|2022-01-20 15:41:10|3252.41|3243.71|3252.36|3243.66|3252.56|3243.86|3252.29|3243.59|34
1642693280000|2022-01-20 15:41:20|3252.35|3243.65|3251.6|3242.9|3252.53|3243.83|3251.55|3242.85|34
1642693290000|2022-01-20 15:41:30|3251.58|3242.88|3250.83|3242.13|3251.68|3242.98|3250.43|3241.73|29
1642693300000|2022-01-20 15:41:40|3250.61|3241.91|3250.67|3241.97|3251.34|3242.64|3250.54|3241.84|38
1642693310000|2022-01-20 15:41:50|3250.57|3241.87|3251.29|3242.59|3251.67|3242.97|3250.57|3241.87|35
1642693320000|2022-01-20 15:42:00|3251.26|3242.56|3252.07|3243.37|3252.28|3243.58|3251.01|3242.31|35
1642693330000|2022-01-20 15:42:10|3252.13|3243.43|3252.55|3243.85|3252.55|3243.85|3252.05|3243.35|25
1642693340000|2022-01-20 15:42:20|3252.57|3243.87|3252.53|3243.83|3252.75|3244.05|3252.29|3243.59|29
1642693350000|2022-01-20 15:42:30|3252.5|3243.8|3253.55|3244.85|3253.74|3245.04|3251.93|3243.23|19
1642693360000|2022-01-20 15:42:40|3253.73|3245.03|3253.56|3244.86|3253.74|3245.04|3253.55|3244.85|7
1642693370000|2022-01-20 15:42:50|3253.62|3244.92|3253.64|3244.94|3253.68|3244.98|3253.43|3244.73|17
1642693380000|2022-01-20 15:43:00|3253.63|3244.93|3255.92|3247.22|3256.34|3247.64|3253.44|3244.74|28
1642693390000|2022-01-20 15:43:10|3255.89|3247.19|3255.88|3247.18|3256.11|3247.41|3255.21|3246.51|33
1642693400000|2022-01-20 15:43:20|3255.99|3247.29|3256.21|3247.51|3256.33|3247.63|3255.51|3246.81|33
1642693410000|2022-01-20 15:43:30|3256.22|3247.52|3256.92|3248.22|3257.26|3248.56|3255.6|3246.9|33
1642693420000|2022-01-20 15:43:40|3256.88|3248.18|3256.41|3247.71|3257.54|3248.84|3256.41|3247.71|34
1642693430000|2022-01-20 15:43:50|3256.45|3247.75|3256.78|3248.08|3257.03|3248.33|3255.99|3247.29|34
1642693440000|2022-01-20 15:44:00|3256.71|3248.01|3258.35|3249.65|3259|3250.3|3256.71|3248.01|37
1642693450000|2022-01-20 15:44:10|3259.58|3250.88|3259.34|3250.64|3259.58|3250.88|3258.33|3249.63|40
1642693460000|2022-01-20 15:44:20|3259.23|3250.53|3257.6|3248.9|3259.35|3250.65|3257.5|3248.8|37
1642693470000|2022-01-20 15:44:30|3257.61|3248.91|3257.74|3249.04|3258.03|3249.33|3257.47|3248.77|34
1642693480000|2022-01-20 15:44:40|3257.45|3248.75|3257.41|3248.71|3257.58|3248.88|3257.15|3248.45|39
1642693490000|2022-01-20 15:44:50|3257.52|3248.82|3257.17|3248.47|3257.54|3248.84|3257.17|3248.47|34
1642693500000|2022-01-20 15:45:00|3257.21|3248.51|3257.57|3248.87|3257.64|3248.94|3257.21|3248.51|34
1642693510000|2022-01-20 15:45:10|3257.64|3248.94|3257.5|3248.8|3257.79|3249.09|3256.63|3247.93|30
1642693520000|2022-01-20 15:45:20|3257.49|3248.79|3257.13|3248.43|3257.7|3249|3257.09|3248.39|34
1642693530000|2022-01-20 15:45:30|3257.09|3248.39|3257.26|3248.56|3257.29|3248.59|3257.05|3248.35|26
1642693540000|2022-01-20 15:45:40|3257.23|3248.53|3256.14|3247.44|3257.26|3248.56|3255.78|3247.08|32
1642693550000|2022-01-20 15:45:50|3256.09|3247.39|3254.54|3245.84|3256.28|3247.58|3254.39|3245.69|40
1642693560000|2022-01-20 15:46:00|3254.06|3245.36|3254.75|3246.05|3255.38|3246.68|3254.03|3245.33|36
1642693570000|2022-01-20 15:46:10|3254.62|3245.92|3255.2|3246.5|3255.66|3246.96|3254.52|3245.82|37
1642693580000|2022-01-20 15:46:20|3255.12|3246.42|3254.57|3245.87|3255.37|3246.67|3254.48|3245.78|35
1642693590000|2022-01-20 15:46:30|3254.59|3245.89|3254.74|3246.04|3255.34|3246.64|3254.59|3245.89|37
1642693600000|2022-01-20 15:46:40|3254.73|3246.03|3253.77|3245.07|3254.73|3246.03|3253.51|3244.81|36
1642693610000|2022-01-20 15:46:50|3253.65|3244.95|3252.64|3243.94|3254|3245.3|3252.43|3243.73|33
1642693620000|2022-01-20 15:47:00|3252.58|3243.88|3252.34|3243.64|3252.58|3243.88|3252.11|3243.41|36
1642693630000|2022-01-20 15:47:10|3252.4|3243.7|3252.49|3243.79|3253.82|3245.12|3252.3|3243.6|30
1642693640000|2022-01-20 15:47:20|3252.38|3243.68|3252.52|3243.82|3252.8|3244.1|3252.29|3243.59|27
1642693650000|2022-01-20 15:47:30|3252.51|3243.81|3252.49|3243.79|3252.75|3244.05|3252.11|3243.41|29
1642693660000|2022-01-20 15:47:40|3252.55|3243.85|3252.69|3243.99|3252.73|3244.03|3252.37|3243.67|31
1642693670000|2022-01-20 15:47:50|3252.65|3243.95|3252.9|3244.2|3253.36|3244.66|3252.48|3243.78|33
1642693680000|2022-01-20 15:48:00|3253.05|3244.35|3253.13|3244.43|3253.56|3244.86|3252.52|3243.82|37
1642693690000|2022-01-20 15:48:10|3253.5|3244.8|3256.25|3247.55|3256.25|3247.55|3253.3|3244.6|35
1642693700000|2022-01-20 15:48:20|3255.54|3246.84|3255.19|3246.49|3256.4|3247.7|3254.58|3245.88|36
1642693710000|2022-01-20 15:48:30|3255.14|3246.44|3254.87|3246.17|3256.3|3247.6|3254.57|3245.87|39
1642693720000|2022-01-20 15:48:40|3254.86|3246.16|3255.2|3246.5|3255.2|3246.5|3254.49|3245.79|37
1642693730000|2022-01-20 15:48:50|3255.18|3246.48|3255.37|3246.67|3255.42|3246.72|3254.93|3246.23|30
1642693740000|2022-01-20 15:49:00|3255.38|3246.68|3255.25|3246.55|3255.38|3246.68|3255.21|3246.51|25
1642693750000|2022-01-20 15:49:10|3255.21|3246.51|3255.35|3246.65|3255.7|3247|3255.2|3246.5|32
1642693760000|2022-01-20 15:49:20|3255.4|3246.7|3254.98|3246.28|3255.4|3246.7|3254.98|3246.28|20
1642693770000|2022-01-20 15:49:30|3254.96|3246.26|3254.98|3246.28|3255.12|3246.42|3254.87|3246.17|28
1642693780000|2022-01-20 15:49:40|3255|3246.3|3254.83|3246.13|3255.07|3246.37|3254.68|3245.98|31
1642693790000|2022-01-20 15:49:50|3254.75|3246.05|3254.63|3245.93|3254.96|3246.26|3254.63|3245.93|31
1642693800000|2022-01-20 15:50:00|3254.61|3245.91|3254.76|3246.06|3254.82|3246.12|3254.41|3245.71|35
1642693810000|2022-01-20 15:50:10|3254.82|3246.12|3255.03|3246.33|3255.03|3246.33|3254.61|3245.91|30
1642693820000|2022-01-20 15:50:20|3254.89|3246.19|3254.44|3245.74|3254.97|3246.27|3254.29|3245.59|34
1642693830000|2022-01-20 15:50:30|3254.37|3245.67|3254.39|3245.69|3254.55|3245.85|3254.35|3245.65|27
1642693840000|2022-01-20 15:50:40|3254.31|3245.61|3255.05|3246.35|3255.25|3246.55|3254.27|3245.57|34
1642693850000|2022-01-20 15:50:50|3254.9|3246.2|3255.33|3246.63|3255.86|3247.16|3254.84|3246.14|34
1642693860000|2022-01-20 15:51:00|3255.61|3246.91|3256.81|3248.11|3256.92|3248.22|3255.41|3246.71|40
1642693870000|2022-01-20 15:51:10|3256.1|3247.4|3257.4|3248.7|3257.4|3248.7|3255.32|3246.62|37
1642693880000|2022-01-20 15:51:20|3256.35|3247.65|3258.2|3249.5|3258.82|3250.12|3256.35|3247.65|37
1642693890000|2022-01-20 15:51:30|3257.8|3249.1|3258.4|3249.7|3258.62|3249.92|3257.74|3249.04|31
1642693900000|2022-01-20 15:51:40|3257.61|3248.91|3257.3|3248.6|3258.42|3249.72|3257.3|3248.6|34
1642693910000|2022-01-20 15:51:50|3257|3248.3|3257.08|3248.38|3257.21|3248.51|3256.6|3247.9|31
1642693920000|2022-01-20 15:52:00|3257.01|3248.31|3256.92|3248.22|3257.32|3248.62|3256.9|3248.2|34
1642693930000|2022-01-20 15:52:10|3256.89|3248.19|3255.95|3247.25|3257.07|3248.37|3255.95|3247.25|33
1642693940000|2022-01-20 15:52:20|3255.94|3247.24|3256.65|3247.95|3256.65|3247.95|3255.62|3246.92|36
1642693950000|2022-01-20 15:52:30|3256.44|3247.74|3257.02|3248.32|3257.02|3248.32|3256.23|3247.53|29
1642693960000|2022-01-20 15:52:40|3257.19|3248.49|3257.55|3248.85|3257.75|3249.05|3256.88|3248.18|25
1642693970000|2022-01-20 15:52:50|3257.51|3248.81|3257.5|3248.8|3258.18|3249.48|3257.43|3248.73|33
1642693980000|2022-01-20 15:53:00|3257.57|3248.87|3257.94|3249.24|3258|3249.3|3257.39|3248.69|28
1642693990000|2022-01-20 15:53:10|3257.9|3249.2|3257.34|3248.64|3258.21|3249.51|3257.34|3248.64|31
1642694000000|2022-01-20 15:53:20|3257.28|3248.58|3256.98|3248.28|3257.41|3248.71|3256.27|3247.57|38
1642694010000|2022-01-20 15:53:30|3256.88|3248.18|3258.12|3249.42|3258.12|3249.42|3256.78|3248.08|33
1642694020000|2022-01-20 15:53:40|3258.06|3249.36|3257.99|3249.29|3258.17|3249.47|3257.61|3248.91|30
1642694030000|2022-01-20 15:53:50|3258|3249.3|3258.51|3249.81|3259.03|3250.33|3258|3249.3|36
1642694040000|2022-01-20 15:54:00|3258.52|3249.82|3259.18|3250.48|3259.25|3250.55|3258.23|3249.53|30
1642694050000|2022-01-20 15:54:10|3259.25|3250.55|3260.09|3251.39|3260.09|3251.39|3258.92|3250.22|30
1642694060000|2022-01-20 15:54:20|3259.89|3251.19|3260.35|3251.65|3261.35|3252.65|3259.89|3251.19|35
1642694070000|2022-01-20 15:54:30|3260.39|3251.69|3260.2|3251.5|3260.44|3251.74|3259.81|3251.11|38
1642694080000|2022-01-20 15:54:40|3260.17|3251.47|3261.62|3252.92|3261.62|3252.92|3260.17|3251.47|38
1642694090000|2022-01-20 15:54:50|3261.61|3252.91|3261.53|3252.83|3261.76|3253.06|3261.33|3252.63|37
1642694100000|2022-01-20 15:55:00|3261.52|3252.82|3261.28|3252.58|3261.78|3253.08|3261.07|3252.37|37
1642694110000|2022-01-20 15:55:10|3261.27|3252.57|3260.3|3251.6|3261.27|3252.57|3259.86|3251.16|38
1642694120000|2022-01-20 15:55:20|3260.31|3251.61|3261.61|3252.91|3261.76|3253.06|3260.31|3251.61|37
1642694130000|2022-01-20 15:55:30|3261.6|3252.9|3261.21|3252.51|3261.6|3252.9|3261.08|3252.38|30
1642694140000|2022-01-20 15:55:40|3261.15|3252.45|3260.67|3251.97|3261.15|3252.45|3260.67|3251.97|31
1642694150000|2022-01-20 15:55:50|3260.66|3251.96|3259.59|3250.89|3260.66|3251.96|3259.4|3250.7|24
1642694160000|2022-01-20 15:56:00|3259.57|3250.87|3259.08|3250.38|3259.63|3250.93|3258.71|3250.01|25
1642694170000|2022-01-20 15:56:10|3258.98|3250.28|3258.9|3250.2|3259.81|3251.11|3258.5|3249.8|37
1642694180000|2022-01-20 15:56:20|3258.94|3250.24|3258.29|3249.59|3259.24|3250.54|3257.99|3249.29|34
1642694190000|2022-01-20 15:56:30|3258.35|3249.65|3258.36|3249.66|3258.9|3250.2|3257.79|3249.09|34
1642694200000|2022-01-20 15:56:40|3258.46|3249.76|3259.24|3250.54|3259.24|3250.54|3258.45|3249.75|34
1642694210000|2022-01-20 15:56:50|3258.95|3250.25|3260.64|3251.94|3260.64|3251.94|3258.45|3249.75|37
1642694220000|2022-01-20 15:57:00|3260.86|3252.16|3259.23|3250.53|3261.07|3252.37|3259.12|3250.42|34
1642694230000|2022-01-20 15:57:10|3259.05|3250.35|3259|3250.3|3259.37|3250.67|3258.71|3250.01|36
1642694240000|2022-01-20 15:57:20|3259.24|3250.54|3258.96|3250.26|3259.61|3250.91|3258.96|3250.26|30
1642694250000|2022-01-20 15:57:30|3258.99|3250.29|3260.52|3251.82|3260.52|3251.82|3258.57|3249.87|33
1642694260000|2022-01-20 15:57:40|3260.49|3251.79|3259.93|3251.23|3260.49|3251.79|3259.53|3250.83|37
1642694270000|2022-01-20 15:57:50|3259.94|3251.24|3259.59|3250.89|3259.94|3251.24|3259.2|3250.5|37
1642694280000|2022-01-20 15:58:00|3259.65|3250.95|3259.65|3250.95|3259.84|3251.14|3259.53|3250.83|26
1642694290000|2022-01-20 15:58:10|3259.7|3251|3260.06|3251.36|3260.48|3251.78|3259.56|3250.86|31
1642694300000|2022-01-20 15:58:20|3260.05|3251.35|3259.43|3250.73|3260.29|3251.59|3259.24|3250.54|34
1642694310000|2022-01-20 15:58:30|3259.44|3250.74|3259.96|3251.26|3260.29|3251.59|3259.44|3250.74|31
1642694320000|2022-01-20 15:58:40|3260.01|3251.31|3260.12|3251.42|3260.39|3251.69|3259.88|3251.18|31
1642694330000|2022-01-20 15:58:50|3260.16|3251.46|3261.28|3252.58|3261.32|3252.62|3260.16|3251.46|34
1642694340000|2022-01-20 15:59:00|3261.31|3252.61|3262.6|3253.9|3263.27|3254.57|3261.08|3252.38|37
1642694350000|2022-01-20 15:59:10|3262.76|3254.06|3272.35|3263.65|3273.07|3264.37|3262.58|3253.88|38
1642694360000|2022-01-20 15:59:20|3272.08|3263.38|3273.62|3264.92|3274.47|3265.77|3271.25|3262.55|39
1642694370000|2022-01-20 15:59:30|3273.63|3264.93|3269.12|3260.42|3273.63|3264.93|3269.01|3260.31|38
1642694380000|2022-01-20 15:59:40|3269.05|3260.35|3266.85|3258.15|3269.68|3260.98|3266.71|3258.01|39
1642694390000|2022-01-20 15:59:50|3266.72|3258.02|3266.46|3257.76|3267.44|3258.74|3265.55|3256.85|37
1642694400000|2022-01-20 16:00:00|3266.69|3257.99|3269.05|3260.35|3269.13|3260.43|3266.69|3257.99|35
1642694410000|2022-01-20 16:00:10|3269.07|3260.37|3270.24|3261.54|3270.24|3261.54|3268.91|3260.21|38
1642694420000|2022-01-20 16:00:20|3270.26|3261.56|3270.75|3262.05|3270.9|3262.2|3269.87|3261.17|38
1642694430000|2022-01-20 16:00:30|3270.69|3261.99|3270.65|3261.95|3270.95|3262.25|3269.98|3261.28|33
1642694440000|2022-01-20 16:00:40|3270.61|3261.91|3270.58|3261.88|3270.81|3262.11|3270.01|3261.31|26
1642694450000|2022-01-20 16:00:50|3270.51|3261.81|3270.48|3261.78|3270.72|3262.02|3270.11|3261.41|27
1642694460000|2022-01-20 16:01:00|3270.37|3261.67|3270.7|3262|3270.76|3262.06|3270.2|3261.5|30
1642694470000|2022-01-20 16:01:10|3270.71|3262.01|3271.07|3262.37|3271.11|3262.41|3270.51|3261.81|34
1642694480000|2022-01-20 16:01:20|3270.97|3262.27|3270.71|3262.01|3271.61|3262.91|3270.65|3261.95|35
1642694490000|2022-01-20 16:01:30|3270.69|3261.99|3269.76|3261.06|3270.81|3262.11|3269.62|3260.92|35
1642694500000|2022-01-20 16:01:40|3269.86|3261.16|3268.89|3260.19|3270.02|3261.32|3268.07|3259.37|32
1642694510000|2022-01-20 16:01:50|3268.83|3260.13|3267.45|3258.75|3268.93|3260.23|3267.28|3258.58|37
1642694520000|2022-01-20 16:02:00|3267.73|3259.03|3269.72|3261.02|3269.86|3261.16|3267.73|3259.03|36
1642694530000|2022-01-20 16:02:10|3269.73|3261.03|3269.75|3261.05|3270.42|3261.72|3269.58|3260.88|35
1642694540000|2022-01-20 16:02:20|3269.74|3261.04|3271.13|3262.43|3271.47|3262.77|3268.87|3260.17|35
1642694550000|2022-01-20 16:02:30|3271.44|3262.74|3272.08|3263.38|3272.29|3263.59|3271.27|3262.57|34
1642694560000|2022-01-20 16:02:40|3271.81|3263.11|3275.17|3266.47|3275.21|3266.51|3271.34|3262.64|39
1642694570000|2022-01-20 16:02:50|3275.22|3266.52|3275.14|3266.44|3275.43|3266.73|3272.93|3264.23|37
1642694580000|2022-01-20 16:03:00|3275.17|3266.47|3272.28|3263.58|3275.19|3266.49|3272.27|3263.57|35
1642694590000|2022-01-20 16:03:10|3272.26|3263.56|3274.01|3265.31|3274.01|3265.31|3271.97|3263.27|33
1642694600000|2022-01-20 16:03:20|3273.87|3265.17|3274.55|3265.85|3275.58|3266.88|3273.87|3265.17|40
1642694610000|2022-01-20 16:03:30|3274.54|3265.84|3276.47|3267.77|3276.81|3268.11|3274.51|3265.81|36
1642694620000|2022-01-20 16:03:40|3276.29|3267.59|3275.44|3266.74|3276.69|3267.99|3274.76|3266.06|35
1642694630000|2022-01-20 16:03:50|3275.45|3266.75|3276.18|3267.48|3276.45|3267.75|3275.45|3266.75|35
1642694640000|2022-01-20 16:04:00|3276.14|3267.44|3275.49|3266.79|3276.59|3267.89|3275.49|3266.79|36
1642694650000|2022-01-20 16:04:10|3275.46|3266.76|3275.76|3267.06|3276.08|3267.38|3275.24|3266.54|36
1642694660000|2022-01-20 16:04:20|3275.46|3266.76|3275.25|3266.55|3275.82|3267.12|3274.85|3266.15|38
1642694670000|2022-01-20 16:04:30|3275.26|3266.56|3274.66|3265.96|3275.42|3266.72|3274.33|3265.63|31
1642694680000|2022-01-20 16:04:40|3274.47|3265.77|3274.72|3266.02|3274.72|3266.02|3272.99|3264.29|39
1642694690000|2022-01-20 16:04:50|3274.55|3265.85|3273.8|3265.1|3274.74|3266.04|3273.07|3264.37|33
1642694700000|2022-01-20 16:05:00|3273.36|3264.66|3275.33|3266.63|3275.33|3266.63|3273.29|3264.59|34
1642694710000|2022-01-20 16:05:10|3275.24|3266.54|3274.64|3265.94|3275.24|3266.54|3274.44|3265.74|31
1642694720000|2022-01-20 16:05:20|3274.73|3266.03|3274.39|3265.69|3274.73|3266.03|3273.31|3264.61|34
1642694730000|2022-01-20 16:05:30|3274.23|3265.53|3273.66|3264.96|3274.23|3265.53|3273.21|3264.51|34
1642694740000|2022-01-20 16:05:40|3273.43|3264.73|3273.07|3264.37|3273.9|3265.2|3273|3264.3|35
1642694750000|2022-01-20 16:05:50|3273.06|3264.36|3275.27|3266.57|3275.29|3266.59|3272.84|3264.14|34
1642694760000|2022-01-20 16:06:00|3275.28|3266.58|3274.36|3265.66|3275.96|3267.26|3274.36|3265.66|38
1642694770000|2022-01-20 16:06:10|3273.97|3265.27|3273.82|3265.12|3274.14|3265.44|3272.89|3264.19|38
1642694780000|2022-01-20 16:06:20|3273.49|3264.79|3272.29|3263.59|3273.7|3265|3272.29|3263.59|31
1642694790000|2022-01-20 16:06:30|3272.23|3263.53|3270.44|3261.74|3272.4|3263.7|3270.44|3261.74|34
1642694800000|2022-01-20 16:06:40|3270.49|3261.79|3268.56|3259.86|3270.55|3261.85|3267.73|3259.03|36
1642694810000|2022-01-20 16:06:50|3268.79|3260.09|3268|3259.3|3269.02|3260.32|3267.89|3259.19|37
1642694820000|2022-01-20 16:07:00|3267.97|3259.27|3267.37|3258.67|3268.28|3259.58|3266.13|3257.43|37
1642694830000|2022-01-20 16:07:10|3267.13|3258.43|3265.84|3257.14|3267.47|3258.77|3265.45|3256.75|40
1642694840000|2022-01-20 16:07:20|3265.79|3257.09|3265.1|3256.4|3265.79|3257.09|3264.92|3256.22|39
1642694850000|2022-01-20 16:07:30|3265.23|3256.53|3263.8|3255.1|3265.23|3256.53|3263.8|3255.1|36
1642694860000|2022-01-20 16:07:40|3263.82|3255.12|3264.08|3255.38|3264.37|3255.67|3263.02|3254.32|37
1642694870000|2022-01-20 16:07:50|3264.05|3255.35|3264.76|3256.06|3264.78|3256.08|3264.04|3255.34|28
1642694880000|2022-01-20 16:08:00|3265.41|3256.71|3263.99|3255.29|3266.05|3257.35|3263.97|3255.27|37
1642694890000|2022-01-20 16:08:10|3263.75|3255.05|3264.45|3255.75|3264.73|3256.03|3263.56|3254.86|38
1642694900000|2022-01-20 16:08:20|3264.43|3255.73|3263.9|3255.2|3264.63|3255.93|3263.75|3255.05|36
1642694910000|2022-01-20 16:08:30|3263.85|3255.15|3263.6|3254.9|3265.08|3256.38|3263.6|3254.9|37
1642694920000|2022-01-20 16:08:40|3263.57|3254.87|3262.81|3254.11|3263.68|3254.98|3262.7|3254|34
1642694930000|2022-01-20 16:08:50|3262.8|3254.1|3262.85|3254.15|3263.44|3254.74|3262.66|3253.96|37
1642694940000|2022-01-20 16:09:00|3262.84|3254.14|3261.49|3252.79|3263.09|3254.39|3261.47|3252.77|37
1642694950000|2022-01-20 16:09:10|3261.15|3252.45|3261.76|3253.06|3261.76|3253.06|3260.32|3251.62|40
1642694960000|2022-01-20 16:09:20|3261.62|3252.92|3262.96|3254.26|3262.96|3254.26|3261.31|3252.61|35
1642694970000|2022-01-20 16:09:30|3262.98|3254.28|3261.47|3252.77|3262.99|3254.29|3261.47|3252.77|30
1642694980000|2022-01-20 16:09:40|3261.48|3252.78|3261.4|3252.7|3261.74|3253.04|3261.23|3252.53|31
1642694990000|2022-01-20 16:09:50|3261.48|3252.78|3261.47|3252.77|3261.54|3252.84|3261.35|3252.65|33
1642695000000|2022-01-20 16:10:00|3261.44|3252.74|3260.04|3251.34|3261.44|3252.74|3260.04|3251.34|37
1642695010000|2022-01-20 16:10:10|3260.03|3251.33|3260.01|3251.31|3260.47|3251.77|3259.73|3251.03|34
1642695020000|2022-01-20 16:10:20|3259.85|3251.15|3258.63|3249.93|3260.25|3251.55|3258.29|3249.59|34
1642695030000|2022-01-20 16:10:30|3258.57|3249.87|3258.53|3249.83|3259.35|3250.65|3258.49|3249.79|36
1642695040000|2022-01-20 16:10:40|3258.52|3249.82|3257.7|3249|3258.7|3250|3257.28|3248.58|33
1642695050000|2022-01-20 16:10:50|3257.73|3249.03|3257.67|3248.97|3258.02|3249.32|3256.99|3248.29|39
1642695060000|2022-01-20 16:11:00|3257.71|3249.01|3258.7|3250|3258.7|3250|3257.52|3248.82|30
1642695070000|2022-01-20 16:11:10|3258.64|3249.94|3257.84|3249.14|3258.9|3250.2|3257.8|3249.1|36
1642695080000|2022-01-20 16:11:20|3257.68|3248.98|3257|3248.3|3258.08|3249.38|3256.9|3248.2|37
1642695090000|2022-01-20 16:11:30|3257.41|3248.71|3257.38|3248.68|3258.02|3249.32|3256.98|3248.28|38
1642695100000|2022-01-20 16:11:40|3257.4|3248.7|3256.91|3248.21|3257.5|3248.8|3256.82|3248.12|31
1642695110000|2022-01-20 16:11:50|3256.9|3248.2|3257.12|3248.42|3257.2|3248.5|3256.81|3248.11|32
1642695120000|2022-01-20 16:12:00|3257.13|3248.43|3258.36|3249.66|3258.49|3249.79|3257.13|3248.43|34
1642695130000|2022-01-20 16:12:10|3258.23|3249.53|3257.36|3248.66|3258.36|3249.66|3257.14|3248.44|36
1642695140000|2022-01-20 16:12:20|3257.25|3248.55|3258.14|3249.44|3258.14|3249.44|3257.25|3248.55|39
1642695150000|2022-01-20 16:12:30|3258.2|3249.5|3258.53|3249.83|3258.84|3250.14|3257.98|3249.28|35
1642695160000|2022-01-20 16:12:40|3258.51|3249.81|3258.14|3249.44|3258.63|3249.93|3258.12|3249.42|28
1642695170000|2022-01-20 16:12:50|3258.17|3249.47|3256.99|3248.29|3258.52|3249.82|3256.94|3248.24|30
1642695180000|2022-01-20 16:13:00|3256.94|3248.24|3253.04|3244.34|3256.94|3248.24|3253|3244.3|34
1642695190000|2022-01-20 16:13:10|3253.57|3244.87|3253.08|3244.38|3253.57|3244.87|3251.38|3242.68|38
1642695200000|2022-01-20 16:13:20|3253.25|3244.55|3252.37|3243.67|3254.18|3245.48|3252.28|3243.58|39
1642695210000|2022-01-20 16:13:30|3252.35|3243.65|3252.04|3243.34|3252.49|3243.79|3252.02|3243.32|32
1642695220000|2022-01-20 16:13:40|3252.13|3243.43|3252.05|3243.35|3253.18|3244.48|3251.31|3242.61|39
1642695230000|2022-01-20 16:13:50|3251.99|3243.29|3253.03|3244.33|3253.03|3244.33|3251.83|3243.13|37
1642695240000|2022-01-20 16:14:00|3253.14|3244.44|3253.46|3244.76|3253.46|3244.76|3253.14|3244.44|35
1642695250000|2022-01-20 16:14:10|3253.45|3244.75|3253.96|3245.26|3254.48|3245.78|3253.45|3244.75|33
1642695260000|2022-01-20 16:14:20|3254.1|3245.4|3254.64|3245.94|3255.1|3246.4|3253.85|3245.15|32
1642695270000|2022-01-20 16:14:30|3254.82|3246.12|3254.7|3246|3255.07|3246.37|3254.14|3245.44|30
1642695280000|2022-01-20 16:14:40|3254.54|3245.84|3253.93|3245.23|3254.83|3246.13|3253.6|3244.9|30
1642695290000|2022-01-20 16:14:50|3253.92|3245.22|3254.11|3245.41|3254.22|3245.52|3253.79|3245.09|29
1642695300000|2022-01-20 16:15:00|3254.23|3245.53|3254.19|3245.49|3254.47|3245.77|3253.9|3245.2|31
1642695310000|2022-01-20 16:15:10|3254.13|3245.43|3252.78|3244.08|3254.45|3245.75|3251.84|3243.14|34
1642695320000|2022-01-20 16:15:20|3252.85|3244.15|3251.7|3243|3252.85|3244.15|3251.23|3242.53|34
1642695330000|2022-01-20 16:15:30|3251.74|3243.04|3250.72|3242.02|3251.79|3243.09|3250.4|3241.7|34
1642695340000|2022-01-20 16:15:40|3250.83|3242.13|3250.58|3241.88|3251|3242.3|3250.5|3241.8|27
1642695350000|2022-01-20 16:15:50|3250.57|3241.87|3250.13|3241.43|3250.87|3242.17|3249.82|3241.12|38
1642695360000|2022-01-20 16:16:00|3250.28|3241.58|3249.83|3241.13|3250.65|3241.95|3249.83|3241.13|32
1642695370000|2022-01-20 16:16:10|3250.55|3241.85|3249.97|3241.27|3250.6|3241.9|3249.21|3240.51|32
1642695380000|2022-01-20 16:16:20|3249.88|3241.18|3250.07|3241.37|3250.42|3241.72|3249.64|3240.94|32
1642695390000|2022-01-20 16:16:30|3249.75|3241.05|3250.94|3242.24|3251.04|3242.34|3249.75|3241.05|36
1642695400000|2022-01-20 16:16:40|3250.93|3242.23|3250.72|3242.02|3251|3242.3|3250.51|3241.81|31
1642695410000|2022-01-20 16:16:50|3250.74|3242.04|3251.01|3242.31|3251.01|3242.31|3250.69|3241.99|37
1642695420000|2022-01-20 16:17:00|3251|3242.3|3251.45|3242.75|3251.45|3242.75|3250.73|3242.03|31
1642695430000|2022-01-20 16:17:10|3251.47|3242.77|3251.31|3242.61|3251.49|3242.79|3251.08|3242.38|36
1642695440000|2022-01-20 16:17:20|3251.49|3242.79|3251.98|3243.28|3252.27|3243.57|3251.34|3242.64|36
1642695450000|2022-01-20 16:17:30|3251.94|3243.24|3252.46|3243.76|3252.64|3243.94|3251.9|3243.2|35
1642695460000|2022-01-20 16:17:40|3252.29|3243.59|3253.35|3244.65|3253.38|3244.68|3252.28|3243.58|31
1642695470000|2022-01-20 16:17:50|3252.99|3244.29|3252.78|3244.08|3253.39|3244.69|3252.78|3244.08|28
1642695480000|2022-01-20 16:18:00|3253.2|3244.5|3254.34|3245.64|3254.76|3246.06|3252.87|3244.17|33
1642695490000|2022-01-20 16:18:10|3254.35|3245.65|3253.8|3245.1|3254.38|3245.68|3253.66|3244.96|27
1642695500000|2022-01-20 16:18:20|3253.92|3245.22|3255.32|3246.62|3255.32|3246.62|3253.84|3245.14|30
1642695510000|2022-01-20 16:18:30|3255.71|3247.01|3257.02|3248.32|3257.91|3249.21|3255.71|3247.01|38
1642695520000|2022-01-20 16:18:40|3257.03|3248.33|3256.39|3247.69|3257.49|3248.79|3255.92|3247.22|24
1642695530000|2022-01-20 16:18:50|3256.55|3247.85|3255.84|3247.14|3256.55|3247.85|3255.51|3246.81|25
1642695540000|2022-01-20 16:19:00|3255.86|3247.16|3256.12|3247.42|3256.78|3248.08|3255.86|3247.16|38
1642695550000|2022-01-20 16:19:10|3256.11|3247.41|3255.6|3246.9|3256.18|3247.48|3255.35|3246.65|36
1642695560000|2022-01-20 16:19:20|3255.61|3246.91|3254.73|3246.03|3255.61|3246.91|3254.56|3245.86|30
1642695570000|2022-01-20 16:19:30|3254.74|3246.04|3253.98|3245.28|3254.74|3246.04|3253.98|3245.28|29
1642695580000|2022-01-20 16:19:40|3254|3245.3|3254.72|3246.02|3254.98|3246.28|3253.28|3244.58|40
1642695590000|2022-01-20 16:19:50|3254.68|3245.98|3254.85|3246.15|3255.09|3246.39|3254|3245.3|34
1642695600000|2022-01-20 16:20:00|3255.08|3246.38|3254.28|3245.58|3255.41|3246.71|3254.23|3245.53|36
1642695610000|2022-01-20 16:20:10|3254.24|3245.54|3253.69|3244.99|3254.39|3245.69|3252.96|3244.26|38
1642695620000|2022-01-20 16:20:20|3253.48|3244.78|3253.13|3244.43|3253.67|3244.97|3252.52|3243.82|34
1642695630000|2022-01-20 16:20:30|3253.18|3244.48|3253.42|3244.72|3253.42|3244.72|3252.77|3244.07|25
1642695640000|2022-01-20 16:20:40|3253.41|3244.71|3254.98|3246.28|3254.98|3246.28|3253.41|3244.71|29
1642695650000|2022-01-20 16:20:50|3254.96|3246.26|3254.89|3246.19|3254.96|3246.26|3254.2|3245.5|35
1642695660000|2022-01-20 16:21:00|3254.84|3246.14|3255.44|3246.74|3255.45|3246.75|3254.62|3245.92|31
1642695670000|2022-01-20 16:21:10|3255.3|3246.6|3256.67|3247.97|3256.73|3248.03|3255.25|3246.55|23
1642695680000|2022-01-20 16:21:20|3256.81|3248.11|3257.07|3248.37|3258.03|3249.33|3256.62|3247.92|31
1642695690000|2022-01-20 16:21:30|3257.32|3248.62|3257.49|3248.79|3258.16|3249.46|3257.21|3248.51|37
1642695700000|2022-01-20 16:21:40|3257.57|3248.87|3256.99|3248.29|3257.57|3248.87|3256.95|3248.25|29
1642695710000|2022-01-20 16:21:50|3257.03|3248.33|3257.07|3248.37|3257.08|3248.38|3256.89|3248.19|33
1642695720000|2022-01-20 16:22:00|3257.03|3248.33|3255.32|3246.62|3257.19|3248.49|3254.77|3246.07|33
1642695730000|2022-01-20 16:22:10|3255.3|3246.6|3256.15|3247.45|3256.15|3247.45|3255|3246.3|28
1642695740000|2022-01-20 16:22:20|3256.18|3247.48|3256.31|3247.61|3256.91|3248.21|3256.18|3247.48|35
1642695750000|2022-01-20 16:22:30|3256.2|3247.5|3256.02|3247.32|3256.68|3247.98|3255.73|3247.03|34
1642695760000|2022-01-20 16:22:40|3256.1|3247.4|3255.23|3246.53|3256.17|3247.47|3255.16|3246.46|28
1642695770000|2022-01-20 16:22:50|3255.22|3246.52|3255.2|3246.5|3255.56|3246.86|3255.01|3246.31|34
1642695780000|2022-01-20 16:23:00|3255.27|3246.57|3254.95|3246.25|3255.27|3246.57|3254.45|3245.75|34
1642695790000|2022-01-20 16:23:10|3254.92|3246.22|3254.44|3245.74|3255.12|3246.42|3254.44|3245.74|38
1642695800000|2022-01-20 16:23:20|3254.47|3245.77|3254.26|3245.56|3254.47|3245.77|3254.01|3245.31|22
1642695810000|2022-01-20 16:23:30|3254.31|3245.61|3253.59|3244.89|3254.31|3245.61|3253.13|3244.43|38
1642695820000|2022-01-20 16:23:40|3253.46|3244.76|3251.86|3243.16|3253.46|3244.76|3251.86|3243.16|38
1642695830000|2022-01-20 16:23:50|3251.64|3242.94|3251.59|3242.89|3251.71|3243.01|3250.99|3242.29|36
1642695840000|2022-01-20 16:24:00|3251.55|3242.85|3251.04|3242.34|3251.7|3243|3251.03|3242.33|36
1642695850000|2022-01-20 16:24:10|3251.1|3242.4|3250.92|3242.22|3251.38|3242.68|3250.92|3242.22|37
1642695860000|2022-01-20 16:24:20|3250.64|3241.94|3249.84|3241.14|3250.64|3241.94|3249.84|3241.14|32
1642695870000|2022-01-20 16:24:30|3249.94|3241.24|3250.56|3241.86|3250.74|3242.04|3249.74|3241.04|33
1642695880000|2022-01-20 16:24:40|3250.54|3241.84|3250.35|3241.65|3251.27|3242.57|3250.09|3241.39|34
1642695890000|2022-01-20 16:24:50|3250.48|3241.78|3250.68|3241.98|3250.92|3242.22|3250.09|3241.39|33
1642695900000|2022-01-20 16:25:00|3250.7|3242|3250.13|3241.43|3250.7|3242|3249.87|3241.17|37
1642695910000|2022-01-20 16:25:10|3250.14|3241.44|3250.36|3241.66|3250.52|3241.82|3250.07|3241.37|28
1642695920000|2022-01-20 16:25:20|3250.42|3241.72|3251.41|3242.71|3251.42|3242.72|3250.24|3241.54|33
1642695930000|2022-01-20 16:25:30|3251.37|3242.67|3250.95|3242.25|3251.37|3242.67|3250.83|3242.13|16
1642695940000|2022-01-20 16:25:40|3250.96|3242.26|3252.26|3243.56|3252.27|3243.57|3250.96|3242.26|14
1642695950000|2022-01-20 16:25:50|3252.22|3243.52|3253.35|3244.65|3253.35|3244.65|3252.22|3243.52|34
1642695960000|2022-01-20 16:26:00|3253.39|3244.69|3254.66|3245.96|3255.22|3246.52|3252.44|3243.74|22
1642695970000|2022-01-20 16:26:10|3255.42|3246.72|3255.09|3246.39|3255.53|3246.83|3254.56|3245.86|35
1642695980000|2022-01-20 16:26:20|3254.94|3246.24|3254.85|3246.15|3255.08|3246.38|3254.64|3245.94|22
1642695990000|2022-01-20 16:26:30|3254.89|3246.19|3255.44|3246.74|3255.99|3247.29|3254.57|3245.87|25
1642696000000|2022-01-20 16:26:40|3255.59|3246.89|3255.06|3246.36|3255.63|3246.93|3254.84|3246.14|36
1642696010000|2022-01-20 16:26:50|3255.05|3246.35|3254.87|3246.17|3255.13|3246.43|3254.6|3245.9|27
1642696020000|2022-01-20 16:27:00|3254.83|3246.13|3254.76|3246.06|3254.93|3246.23|3254.72|3246.02|27
1642696030000|2022-01-20 16:27:10|3254.78|3246.08|3254.45|3245.75|3254.84|3246.14|3254.45|3245.75|26
1642696040000|2022-01-20 16:27:20|3254.46|3245.76|3254.56|3245.86|3254.57|3245.87|3254.42|3245.72|23
1642696050000|2022-01-20 16:27:30|3254.54|3245.84|3254.62|3245.92|3254.62|3245.92|3254.31|3245.61|20
1642696060000|2022-01-20 16:27:40|3254.56|3245.86|3254.23|3245.53|3254.58|3245.88|3254.1|3245.4|25
1642696070000|2022-01-20 16:27:50|3254.14|3245.44|3254.06|3245.36|3254.24|3245.54|3254.06|3245.36|28
1642696080000|2022-01-20 16:28:00|3254.07|3245.37|3254.72|3246.02|3254.72|3246.02|3253.43|3244.73|35
1642696090000|2022-01-20 16:28:10|3254.84|3246.14|3254.17|3245.47|3254.84|3246.14|3254.12|3245.42|33
1642696100000|2022-01-20 16:28:20|3254.31|3245.61|3254.26|3245.56|3254.44|3245.74|3253.98|3245.28|34
1642696110000|2022-01-20 16:28:30|3254.2|3245.5|3254.33|3245.63|3254.39|3245.69|3254.09|3245.39|33
1642696120000|2022-01-20 16:28:40|3254.4|3245.7|3254.52|3245.82|3254.54|3245.84|3254.29|3245.59|25
1642696130000|2022-01-20 16:28:50|3254.54|3245.84|3254.52|3245.82|3254.54|3245.84|3254.2|3245.5|21
1642696140000|2022-01-20 16:29:00|3254.46|3245.76|3255.38|3246.68|3255.64|3246.94|3254.39|3245.69|23
1642696150000|2022-01-20 16:29:10|3255.34|3246.64|3255.39|3246.69|3255.48|3246.78|3255.34|3246.64|20
1642696160000|2022-01-20 16:29:20|3255.43|3246.73|3255.89|3247.19|3255.99|3247.29|3255.18|3246.48|15
1642696170000|2022-01-20 16:29:30|3255.92|3247.22|3255.82|3247.12|3256.02|3247.32|3255.69|3246.99|23
1642696180000|2022-01-20 16:29:40|3255.83|3247.13|3256.36|3247.66|3256.46|3247.76|3255.82|3247.12|30
1642696190000|2022-01-20 16:29:50|3256.43|3247.73|3256.4|3247.7|3256.58|3247.88|3256.1|3247.4|27
1642696200000|2022-01-20 16:30:00|3256.41|3247.71|3257.02|3248.32|3257.02|3248.32|3256.08|3247.38|32
1642696210000|2022-01-20 16:30:10|3256.94|3248.24|3257.58|3248.88|3257.95|3249.25|3256.54|3247.84|34
1642696220000|2022-01-20 16:30:20|3257.59|3248.89|3258.94|3250.24|3258.94|3250.24|3257.22|3248.52|38
1642696230000|2022-01-20 16:30:30|3258.78|3250.08|3259.13|3250.43|3259.42|3250.72|3258.63|3249.93|34
1642696240000|2022-01-20 16:30:40|3259.66|3250.96|3259.61|3250.91|3260.15|3251.45|3259.3|3250.6|39
1642696250000|2022-01-20 16:30:50|3259.84|3251.14|3260.25|3251.55|3260.27|3251.57|3259.32|3250.62|37
1642696260000|2022-01-20 16:31:00|3260.18|3251.48|3260.53|3251.83|3260.53|3251.83|3260.03|3251.33|31
1642696270000|2022-01-20 16:31:10|3260.55|3251.85|3261.11|3252.41|3261.17|3252.47|3260.55|3251.85|36
1642696280000|2022-01-20 16:31:20|3261.14|3252.44|3260.35|3251.65|3261.18|3252.48|3260.24|3251.54|35
1642696290000|2022-01-20 16:31:30|3260.37|3251.67|3260.72|3252.02|3260.79|3252.09|3260.17|3251.47|33
1642696300000|2022-01-20 16:31:40|3260.69|3251.99|3260.42|3251.72|3260.71|3252.01|3260.39|3251.69|25
1642696310000|2022-01-20 16:31:50|3260.37|3251.67|3259.93|3251.23|3260.5|3251.8|3259.89|3251.19|34
1642696320000|2022-01-20 16:32:00|3259.97|3251.27|3258.85|3250.15|3260.02|3251.32|3258.85|3250.15|31
1642696330000|2022-01-20 16:32:10|3259.34|3250.64|3258.26|3249.56|3259.34|3250.64|3258.04|3249.34|34
1642696340000|2022-01-20 16:32:20|3258.27|3249.57|3257.75|3249.05|3258.37|3249.67|3257.72|3249.02|31
1642696350000|2022-01-20 16:32:30|3257.74|3249.04|3257.2|3248.5|3258.2|3249.5|3257.2|3248.5|38
1642696360000|2022-01-20 16:32:40|3257.18|3248.48|3257.15|3248.45|3257.33|3248.63|3256.82|3248.12|30
1642696370000|2022-01-20 16:32:50|3257.26|3248.56|3256.29|3247.59|3257.33|3248.63|3255.17|3246.47|25
1642696380000|2022-01-20 16:33:00|3256.27|3247.57|3256.34|3247.64|3256.48|3247.78|3255.59|3246.89|37
1642696390000|2022-01-20 16:33:10|3256.37|3247.67|3256.23|3247.53|3256.62|3247.92|3255.61|3246.91|33
1642696400000|2022-01-20 16:33:20|3256.41|3247.71|3255.38|3246.68|3256.68|3247.98|3255.25|3246.55|40
1642696410000|2022-01-20 16:33:30|3255.39|3246.69|3254.72|3246.02|3255.45|3246.75|3254.43|3245.73|36
1642696420000|2022-01-20 16:33:40|3254.68|3245.98|3253.42|3244.72|3254.89|3246.19|3253.42|3244.72|35
1642696430000|2022-01-20 16:33:50|3253.41|3244.71|3253.51|3244.81|3253.55|3244.85|3253.3|3244.6|37
1642696440000|2022-01-20 16:34:00|3253.69|3244.99|3254.5|3245.8|3255.01|3246.31|3253.69|3244.99|36
1642696450000|2022-01-20 16:34:10|3254.48|3245.78|3253.81|3245.11|3254.48|3245.78|3253.56|3244.86|39
1642696460000|2022-01-20 16:34:20|3253.93|3245.23|3253.48|3244.78|3253.96|3245.26|3252.84|3244.14|34
1642696470000|2022-01-20 16:34:30|3253.51|3244.81|3253.17|3244.47|3253.52|3244.82|3253.02|3244.32|33
1642696480000|2022-01-20 16:34:40|3253.25|3244.55|3253.39|3244.69|3253.39|3244.69|3252.98|3244.28|32
1642696490000|2022-01-20 16:34:50|3253.38|3244.68|3253.33|3244.63|3253.82|3245.12|3253.25|3244.55|26
1642696500000|2022-01-20 16:35:00|3253.2|3244.5|3253.09|3244.39|3253.28|3244.58|3252.85|3244.15|28
1642696510000|2022-01-20 16:35:10|3253.18|3244.48|3252.79|3244.09|3253.24|3244.54|3252.67|3243.97|36
1642696520000|2022-01-20 16:35:20|3252.98|3244.28|3252.17|3243.47|3253.08|3244.38|3251.82|3243.12|33
1642696530000|2022-01-20 16:35:30|3252.19|3243.49|3252.6|3243.9|3252.75|3244.05|3251.84|3243.14|32
1642696540000|2022-01-20 16:35:40|3252.58|3243.88|3252.76|3244.06|3252.85|3244.15|3252.52|3243.82|34
1642696550000|2022-01-20 16:35:50|3252.81|3244.11|3252.66|3243.96|3252.86|3244.16|3252.58|3243.88|33
1642696560000|2022-01-20 16:36:00|3252.67|3243.97|3254.26|3245.56|3254.26|3245.56|3252.66|3243.96|34
1642696570000|2022-01-20 16:36:10|3254.07|3245.37|3253.94|3245.24|3254.25|3245.55|3253.84|3245.14|32
1642696580000|2022-01-20 16:36:20|3253.93|3245.23|3254.08|3245.38|3254.17|3245.47|3253.93|3245.23|21
1642696590000|2022-01-20 16:36:30|3254.07|3245.37|3252.96|3244.26|3254.1|3245.4|3252.96|3244.26|18
1642696600000|2022-01-20 16:36:40|3252.87|3244.17|3252.72|3244.02|3253.2|3244.5|3252.67|3243.97|31
1642696610000|2022-01-20 16:36:50|3252.73|3244.03|3252.86|3244.16|3252.92|3244.22|3252.69|3243.99|31
1642696620000|2022-01-20 16:37:00|3252.77|3244.07|3252.78|3244.08|3253.04|3244.34|3252.7|3244|30
1642696630000|2022-01-20 16:37:10|3252.77|3244.07|3252.78|3244.08|3252.9|3244.2|3252.48|3243.78|29
1642696640000|2022-01-20 16:37:20|3252.65|3243.95|3253.74|3245.04|3253.9|3245.2|3252.65|3243.95|28
1642696650000|2022-01-20 16:37:30|3253.71|3245.01|3254.16|3245.46|3254.22|3245.52|3253.71|3245.01|31
1642696660000|2022-01-20 16:37:40|3254.15|3245.45|3254.26|3245.56|3254.3|3245.6|3254.07|3245.37|29
1642696670000|2022-01-20 16:37:50|3254.24|3245.54|3254.19|3245.49|3254.26|3245.56|3254|3245.3|31
1642696680000|2022-01-20 16:38:00|3254.16|3245.46|3254.55|3245.85|3254.98|3246.28|3254.16|3245.46|28
1642696690000|2022-01-20 16:38:10|3254.39|3245.69|3254.49|3245.79|3254.53|3245.83|3254.31|3245.61|25
1642696700000|2022-01-20 16:38:20|3254.47|3245.77|3253.55|3244.85|3254.54|3245.84|3253.37|3244.67|33
1642696710000|2022-01-20 16:38:30|3253.6|3244.9|3254.28|3245.58|3254.36|3245.66|3253.57|3244.87|34
1642696720000|2022-01-20 16:38:40|3254.34|3245.64|3254.36|3245.66|3254.39|3245.69|3254.22|3245.52|26
1642696730000|2022-01-20 16:38:50|3254.38|3245.68|3254.44|3245.74|3254.5|3245.8|3254.26|3245.56|29
1642696740000|2022-01-20 16:39:00|3254.41|3245.71|3254.61|3245.91|3254.76|3246.06|3254.41|3245.71|27
1642696750000|2022-01-20 16:39:10|3254.68|3245.98|3255.14|3246.44|3255.46|3246.76|3254.68|3245.98|35
1642696760000|2022-01-20 16:39:20|3255.13|3246.43|3255.49|3246.79|3255.49|3246.79|3255.13|3246.43|27
1642696770000|2022-01-20 16:39:30|3255.48|3246.78|3256.05|3247.35|3256.05|3247.35|3254.83|3246.13|29
1642696780000|2022-01-20 16:39:40|3255.97|3247.27|3256.77|3248.07|3256.97|3248.27|3255.7|3247|31
1642696790000|2022-01-20 16:39:50|3256.76|3248.06|3255.91|3247.21|3256.79|3248.09|3255.38|3246.68|38
1642696800000|2022-01-20 16:40:00|3255.9|3247.2|3256.06|3247.36|3256.06|3247.36|3255.12|3246.42|35
1642696810000|2022-01-20 16:40:10|3256.05|3247.35|3255.95|3247.25|3256.23|3247.53|3255.47|3246.77|32
1642696820000|2022-01-20 16:40:20|3256.1|3247.4|3256|3247.3|3256.46|3247.76|3255.83|3247.13|30
1642696830000|2022-01-20 16:40:30|3256.16|3247.46|3256.27|3247.57|3257.21|3248.51|3256.16|3247.46|35
1642696840000|2022-01-20 16:40:40|3256.25|3247.55|3255.35|3246.65|3256.36|3247.66|3255.35|3246.65|40
1642696850000|2022-01-20 16:40:50|3255.74|3247.04|3256.21|3247.51|3257.04|3248.34|3255.62|3246.92|35
1642696860000|2022-01-20 16:41:00|3256.73|3248.03|3256.05|3247.35|3256.99|3248.29|3255.79|3247.09|36
1642696870000|2022-01-20 16:41:10|3255.99|3247.29|3256.07|3247.37|3256.07|3247.37|3255.65|3246.95|30
1642696880000|2022-01-20 16:41:20|3256.04|3247.34|3255.3|3246.6|3256.04|3247.34|3255.19|3246.49|35
1642696890000|2022-01-20 16:41:30|3255.39|3246.69|3255.42|3246.72|3255.5|3246.8|3254.97|3246.27|34
1642696900000|2022-01-20 16:41:40|3255.41|3246.71|3255.39|3246.69|3255.48|3246.78|3255.32|3246.62|26
1642696910000|2022-01-20 16:41:50|3255.29|3246.59|3255.14|3246.44|3255.4|3246.7|3255.14|3246.44|23
1642696920000|2022-01-20 16:42:00|3255.24|3246.54|3254.75|3246.05|3255.42|3246.72|3254.67|3245.97|30
1642696930000|2022-01-20 16:42:10|3254.79|3246.09|3252.84|3244.14|3254.94|3246.24|3252.48|3243.78|37
1642696940000|2022-01-20 16:42:20|3252.83|3244.13|3249.63|3240.93|3252.89|3244.19|3249.63|3240.93|35
1642696950000|2022-01-20 16:42:30|3249.71|3241.01|3248.03|3239.33|3249.83|3241.13|3247.75|3239.05|35
1642696960000|2022-01-20 16:42:40|3248.04|3239.34|3245.86|3237.16|3248.08|3239.38|3245.79|3237.09|35
1642696970000|2022-01-20 16:42:50|3246.07|3237.37|3247.42|3238.72|3247.77|3239.07|3246.07|3237.37|40
1642696980000|2022-01-20 16:43:00|3247.59|3238.89|3246.98|3238.28|3248.03|3239.33|3246.35|3237.65|36
1642696990000|2022-01-20 16:43:10|3247.22|3238.52|3246.87|3238.17|3247.31|3238.61|3246.62|3237.92|37
1642697000000|2022-01-20 16:43:20|3246.88|3238.18|3246.24|3237.54|3247.03|3238.33|3246.19|3237.49|35
1642697010000|2022-01-20 16:43:30|3246.23|3237.53|3246.09|3237.39|3246.45|3237.75|3245.82|3237.12|30
1642697020000|2022-01-20 16:43:40|3245.87|3237.17|3245.81|3237.11|3246.16|3237.46|3245.81|3237.11|35
1642697030000|2022-01-20 16:43:50|3245.8|3237.1|3245.53|3236.83|3246.04|3237.34|3245.48|3236.78|34
1642697040000|2022-01-20 16:44:00|3245.56|3236.86|3244.95|3236.25|3245.59|3236.89|3244.74|3236.04|36
1642697050000|2022-01-20 16:44:10|3244.93|3236.23|3244.78|3236.08|3245.19|3236.49|3244.53|3235.83|36
1642697060000|2022-01-20 16:44:20|3244.77|3236.07|3245.01|3236.31|3245.25|3236.55|3244.65|3235.95|35
1642697070000|2022-01-20 16:44:30|3245|3236.3|3245.68|3236.98|3245.68|3236.98|3245|3236.3|25
1642697080000|2022-01-20 16:44:40|3245.62|3236.92|3245.39|3236.69|3245.83|3237.13|3245.09|3236.39|34
1642697090000|2022-01-20 16:44:50|3245.4|3236.7|3245.22|3236.52|3245.67|3236.97|3245.22|3236.52|33
1642697100000|2022-01-20 16:45:00|3245.15|3236.45|3247.03|3238.33|3247.03|3238.33|3244.99|3236.29|27
1642697110000|2022-01-20 16:45:10|3247.05|3238.35|3247.88|3239.18|3247.94|3239.24|3246.68|3237.98|30
1642697120000|2022-01-20 16:45:20|3248.13|3239.43|3248.85|3240.15|3248.85|3240.15|3248.06|3239.36|24
1642697130000|2022-01-20 16:45:30|3248.99|3240.29|3248.93|3240.23|3249.51|3240.81|3248.55|3239.85|36
1642697140000|2022-01-20 16:45:40|3248.97|3240.27|3249.01|3240.31|3249.08|3240.38|3248.76|3240.06|38
1642697150000|2022-01-20 16:45:50|3249.04|3240.34|3247.85|3239.15|3249.18|3240.48|3247.85|3239.15|35
1642697160000|2022-01-20 16:46:00|3247.86|3239.16|3248.41|3239.71|3248.65|3239.95|3247.71|3239.01|36
1642697170000|2022-01-20 16:46:10|3248.37|3239.67|3249.26|3240.56|3249.29|3240.59|3248.26|3239.56|33
1642697180000|2022-01-20 16:46:20|3249.28|3240.58|3249.47|3240.77|3249.58|3240.88|3249.09|3240.39|36
1642697190000|2022-01-20 16:46:30|3249.49|3240.79|3249.89|3241.19|3249.9|3241.2|3249.25|3240.55|32
1642697200000|2022-01-20 16:46:40|3250.22|3241.52|3250.58|3241.88|3250.62|3241.92|3249.75|3241.05|34
1642697210000|2022-01-20 16:46:50|3250.6|3241.9|3250.44|3241.74|3250.63|3241.93|3250.36|3241.66|24
1642697220000|2022-01-20 16:47:00|3250.5|3241.8|3250.12|3241.42|3250.57|3241.87|3250.12|3241.42|27
1642697230000|2022-01-20 16:47:10|3250.53|3241.83|3250.08|3241.38|3250.57|3241.87|3250.08|3241.38|27
1642697240000|2022-01-20 16:47:20|3250.11|3241.41|3250.23|3241.53|3250.35|3241.65|3249.98|3241.28|31
1642697250000|2022-01-20 16:47:30|3250.22|3241.52|3250.01|3241.31|3250.42|3241.72|3249.97|3241.27|37
1642697260000|2022-01-20 16:47:40|3249.97|3241.27|3249.82|3241.12|3249.98|3241.28|3249.19|3240.49|32
1642697270000|2022-01-20 16:47:50|3249.79|3241.09|3249.11|3240.41|3249.79|3241.09|3249.11|3240.41|30
1642697280000|2022-01-20 16:48:00|3249.19|3240.49|3249.37|3240.67|3249.37|3240.67|3248.69|3239.99|35
1642697290000|2022-01-20 16:48:10|3249.43|3240.73|3250.12|3241.42|3250.12|3241.42|3249.32|3240.62|27
1642697300000|2022-01-20 16:48:20|3250.04|3241.34|3249.73|3241.03|3250.17|3241.47|3249.73|3241.03|29
1642697310000|2022-01-20 16:48:30|3249.75|3241.05|3249.3|3240.6|3249.75|3241.05|3249.3|3240.6|36
1642697320000|2022-01-20 16:48:40|3249.31|3240.61|3249.35|3240.65|3249.64|3240.94|3249.2|3240.5|33
1642697330000|2022-01-20 16:48:50|3249.39|3240.69|3248.99|3240.29|3249.59|3240.89|3248.99|3240.29|38
1642697340000|2022-01-20 16:49:00|3249.08|3240.38|3247.26|3238.56|3249.08|3240.38|3247.25|3238.55|35
1642697350000|2022-01-20 16:49:10|3247.3|3238.6|3245.93|3237.23|3247.37|3238.67|3245.93|3237.23|32
1642697360000|2022-01-20 16:49:20|3246.05|3237.35|3246.61|3237.91|3246.61|3237.91|3245.33|3236.63|28
1642697370000|2022-01-20 16:49:30|3246.81|3238.11|3245.76|3237.06|3246.86|3238.16|3245.73|3237.03|32
1642697380000|2022-01-20 16:49:40|3245.75|3237.05|3245.53|3236.83|3245.9|3237.2|3245.29|3236.59|32
1642697390000|2022-01-20 16:49:50|3245.54|3236.84|3245.37|3236.67|3245.55|3236.85|3245.25|3236.55|34
1642697400000|2022-01-20 16:50:00|3245.4|3236.7|3244.72|3236.02|3245.42|3236.72|3244.72|3236.02|33
1642697410000|2022-01-20 16:50:10|3244.83|3236.13|3245.02|3236.32|3245.28|3236.58|3244.44|3235.74|38
1642697420000|2022-01-20 16:50:20|3245.06|3236.36|3245.59|3236.89|3245.65|3236.95|3244.81|3236.11|37
1642697430000|2022-01-20 16:50:30|3245.68|3236.98|3247.91|3239.21|3247.93|3239.23|3245.54|3236.84|37
1642697440000|2022-01-20 16:50:40|3247.94|3239.24|3248.09|3239.39|3248.1|3239.4|3247.89|3239.19|16
1642697450000|2022-01-20 16:50:50|3248.05|3239.35|3247.59|3238.89|3248.09|3239.39|3247.58|3238.88|23
1642697460000|2022-01-20 16:51:00|3247.57|3238.87|3247.84|3239.14|3248.03|3239.33|3247.57|3238.87|24
1642697470000|2022-01-20 16:51:10|3247.86|3239.16|3248.71|3240.01|3248.79|3240.09|3247.86|3239.16|27
1642697480000|2022-01-20 16:51:20|3248.75|3240.05|3250.47|3241.77|3250.51|3241.81|3248.73|3240.03|28
1642697490000|2022-01-20 16:51:30|3250.42|3241.72|3250.46|3241.76|3250.56|3241.86|3250.26|3241.56|16
1642697500000|2022-01-20 16:51:40|3250.47|3241.77|3250.39|3241.69|3250.51|3241.81|3250.2|3241.5|30
1642697510000|2022-01-20 16:51:50|3250.4|3241.7|3250.35|3241.65|3250.44|3241.74|3250.34|3241.64|22
1642697520000|2022-01-20 16:52:00|3250.37|3241.67|3249.9|3241.2|3250.42|3241.72|3249.66|3240.96|33
1642697530000|2022-01-20 16:52:10|3249.82|3241.12|3249.75|3241.05|3249.92|3241.22|3249.68|3240.98|30
1642697540000|2022-01-20 16:52:20|3249.73|3241.03|3249.32|3240.62|3249.96|3241.26|3249.32|3240.62|27
1642697550000|2022-01-20 16:52:30|3249.17|3240.47|3248.8|3240.1|3249.17|3240.47|3248.62|3239.92|26
1642697560000|2022-01-20 16:52:40|3248.7|3240|3249.08|3240.38|3249.29|3240.59|3248.7|3240|36
1642697570000|2022-01-20 16:52:50|3249.13|3240.43|3249.27|3240.57|3249.3|3240.6|3249.1|3240.4|26
1642697580000|2022-01-20 16:53:00|3249.29|3240.59|3249.25|3240.55|3249.36|3240.66|3249.21|3240.51|27
1642697590000|2022-01-20 16:53:10|3249.29|3240.59|3249.45|3240.75|3249.8|3241.1|3249.22|3240.52|31
1642697600000|2022-01-20 16:53:20|3249.42|3240.72|3250|3241.3|3250|3241.3|3249.18|3240.48|32
1642697610000|2022-01-20 16:53:30|3250.23|3241.53|3250.93|3242.23|3251.05|3242.35|3250.23|3241.53|29
1642697620000|2022-01-20 16:53:40|3250.85|3242.15|3250.75|3242.05|3250.95|3242.25|3250.72|3242.02|11
1642697630000|2022-01-20 16:53:50|3250.73|3242.03|3250.39|3241.69|3250.73|3242.03|3250.39|3241.69|27
1642697640000|2022-01-20 16:54:00|3250.5|3241.8|3250.1|3241.4|3250.76|3242.06|3250.1|3241.4|28
1642697650000|2022-01-20 16:54:10|3250.12|3241.42|3249.78|3241.08|3250.48|3241.78|3249.76|3241.06|37
1642697660000|2022-01-20 16:54:20|3249.84|3241.14|3250.57|3241.87|3250.57|3241.87|3249.76|3241.06|31
1642697670000|2022-01-20 16:54:30|3250.58|3241.88|3250.22|3241.52|3250.59|3241.89|3250.15|3241.45|34
1642697680000|2022-01-20 16:54:40|3250.28|3241.58|3250.2|3241.5|3250.39|3241.69|3250.18|3241.48|33
1642697690000|2022-01-20 16:54:50|3250.24|3241.54|3248.64|3239.94|3250.24|3241.54|3248.64|3239.94|36
1642697700000|2022-01-20 16:55:00|3248.55|3239.85|3248.09|3239.39|3248.62|3239.92|3248.09|3239.39|30
1642697710000|2022-01-20 16:55:10|3248.1|3239.4|3248.14|3239.44|3248.33|3239.63|3247.92|3239.22|34
1642697720000|2022-01-20 16:55:20|3248.28|3239.58|3249.03|3240.33|3249.12|3240.42|3248.18|3239.48|31
1642697730000|2022-01-20 16:55:30|3248.97|3240.27|3250.04|3241.34|3250.09|3241.39|3248.97|3240.27|34
1642697740000|2022-01-20 16:55:40|3250.07|3241.37|3250.08|3241.38|3250.19|3241.49|3249.95|3241.25|34
1642697750000|2022-01-20 16:55:50|3250.07|3241.37|3250.16|3241.46|3250.16|3241.46|3249.94|3241.24|32
1642697760000|2022-01-20 16:56:00|3250.25|3241.55|3250.47|3241.77|3250.5|3241.8|3250.01|3241.31|33
1642697770000|2022-01-20 16:56:10|3250.76|3242.06|3251.29|3242.59|3251.39|3242.69|3250.41|3241.71|35
1642697780000|2022-01-20 16:56:20|3251.35|3242.65|3253.1|3244.4|3253.21|3244.51|3251.18|3242.48|34
1642697790000|2022-01-20 16:56:30|3252.98|3244.28|3253.77|3245.07|3253.81|3245.11|3252.97|3244.27|30
1642697800000|2022-01-20 16:56:40|3253.72|3245.02|3252.67|3243.97|3253.77|3245.07|3252.67|3243.97|36
1642697810000|2022-01-20 16:56:50|3253.02|3244.32|3252.59|3243.89|3253.02|3244.32|3252.38|3243.68|34
1642697820000|2022-01-20 16:57:00|3252.56|3243.86|3253.02|3244.32|3253.22|3244.52|3252.51|3243.81|33
1642697830000|2022-01-20 16:57:10|3253.05|3244.35|3254.02|3245.32|3254.02|3245.32|3252.98|3244.28|32
1642697840000|2022-01-20 16:57:20|3254.16|3245.46|3254.52|3245.82|3254.76|3246.06|3254.06|3245.36|32
1642697850000|2022-01-20 16:57:30|3254.71|3246.01|3254.53|3245.83|3254.79|3246.09|3254.45|3245.75|37
1642697860000|2022-01-20 16:57:40|3254.75|3246.05|3254.54|3245.84|3254.82|3246.12|3253.62|3244.92|36
1642697870000|2022-01-20 16:57:50|3254.63|3245.93|3254.25|3245.55|3255|3246.3|3254.24|3245.54|27
1642697880000|2022-01-20 16:58:00|3254.26|3245.56|3254.06|3245.36|3254.71|3246.01|3254.06|3245.36|28
1642697890000|2022-01-20 16:58:10|3254.01|3245.31|3253.04|3244.34|3254.24|3245.54|3252.97|3244.27|40
1642697900000|2022-01-20 16:58:20|3253.05|3244.35|3252.07|3243.37|3253.05|3244.35|3251.88|3243.18|34
1642697910000|2022-01-20 16:58:30|3252.11|3243.41|3251.19|3242.49|3252.11|3243.41|3251.13|3242.43|37
1642697920000|2022-01-20 16:58:40|3251.16|3242.46|3252.43|3243.73|3252.43|3243.73|3251.16|3242.46|34
1642697930000|2022-01-20 16:58:50|3252.56|3243.86|3252.66|3243.96|3252.72|3244.02|3252.35|3243.65|36
1642697940000|2022-01-20 16:59:00|3252.64|3243.94|3252|3243.3|3252.88|3244.18|3251.97|3243.27|38
1642697950000|2022-01-20 16:59:10|3251.88|3243.18|3250.54|3241.84|3251.91|3243.21|3250.52|3241.82|34
1642697960000|2022-01-20 16:59:20|3250.41|3241.71|3250.59|3241.89|3250.67|3241.97|3250.34|3241.64|33
1642697970000|2022-01-20 16:59:30|3250.48|3241.78|3250.63|3241.93|3250.63|3241.93|3250.34|3241.64|35
1642697980000|2022-01-20 16:59:40|3250.73|3242.03|3250.94|3242.24|3250.94|3242.24|3249.96|3241.26|35
1642697990000|2022-01-20 16:59:50|3250.95|3242.25|3250.72|3242.02|3251.08|3242.38|3250.67|3241.97|34
1642698000000|2022-01-20 17:00:00|3250.73|3242.03|3252.25|3243.55|3252.83|3244.13|3250.73|3242.03|37
1642698010000|2022-01-20 17:00:10|3252.29|3243.59|3252.84|3244.14|3253.08|3244.38|3251.83|3243.13|32
1642698020000|2022-01-20 17:00:20|3252.8|3244.1|3252.28|3243.58|3252.92|3244.22|3252.24|3243.54|36
1642698030000|2022-01-20 17:00:30|3252.25|3243.55|3252.1|3243.4|3252.25|3243.55|3251.75|3243.05|35
1642698040000|2022-01-20 17:00:40|3252.08|3243.38|3253.45|3244.75|3253.45|3244.75|3251.26|3242.56|39
1642698050000|2022-01-20 17:00:50|3253.38|3244.68|3253.49|3244.79|3253.77|3245.07|3253.17|3244.47|35
1642698060000|2022-01-20 17:01:00|3253.4|3244.7|3253.78|3245.08|3253.84|3245.14|3253.17|3244.47|32
1642698070000|2022-01-20 17:01:10|3253.59|3244.89|3253.51|3244.81|3253.82|3245.12|3253.51|3244.81|27
1642698080000|2022-01-20 17:01:20|3253.43|3244.73|3253.86|3245.16|3253.86|3245.16|3253.32|3244.62|33
1642698090000|2022-01-20 17:01:30|3253.72|3245.02|3252.68|3243.98|3253.72|3245.02|3252.01|3243.31|40
1642698100000|2022-01-20 17:01:40|3252.63|3243.93|3253.3|3244.6|3253.3|3244.6|3252.3|3243.6|38
1642698110000|2022-01-20 17:01:50|3253.16|3244.46|3253.72|3245.02|3254.21|3245.51|3253.16|3244.46|31
1642698120000|2022-01-20 17:02:00|3253.82|3245.12|3253.86|3245.16|3254.05|3245.35|3253.77|3245.07|32
1642698130000|2022-01-20 17:02:10|3253.89|3245.19|3252.73|3244.03|3253.89|3245.19|3252.65|3243.95|33
1642698140000|2022-01-20 17:02:20|3252.64|3243.94|3253.39|3244.69|3253.51|3244.81|3252.64|3243.94|32
1642698150000|2022-01-20 17:02:30|3253.41|3244.71|3254.11|3245.41|3254.11|3245.41|3253.38|3244.68|20
1642698160000|2022-01-20 17:02:40|3254.09|3245.39|3254.1|3245.4|3254.1|3245.4|3253.81|3245.11|21
1642698170000|2022-01-20 17:02:50|3254.09|3245.39|3254.39|3245.69|3254.43|3245.73|3253.87|3245.17|33
1642698180000|2022-01-20 17:03:00|3254.16|3245.46|3254.24|3245.54|3254.43|3245.73|3253.95|3245.25|28
1642698190000|2022-01-20 17:03:10|3254.06|3245.36|3252.18|3243.48|3254.29|3245.59|3252.18|3243.48|33
1642698200000|2022-01-20 17:03:20|3252.19|3243.49|3252.91|3244.21|3253.33|3244.63|3251.98|3243.28|32
1642698210000|2022-01-20 17:03:30|3253.38|3244.68|3251.95|3243.25|3253.38|3244.68|3251.95|3243.25|37
1642698220000|2022-01-20 17:03:40|3252|3243.3|3251.29|3242.59|3252.74|3244.04|3251.17|3242.47|39
1642698230000|2022-01-20 17:03:50|3250.93|3242.23|3249.82|3241.12|3251.22|3242.52|3249.74|3241.04|37
1642698240000|2022-01-20 17:04:00|3249.77|3241.07|3249.77|3241.07|3250.07|3241.37|3249.57|3240.87|33
1642698250000|2022-01-20 17:04:10|3249.85|3241.15|3249.96|3241.26|3250.09|3241.39|3249.57|3240.87|33
1642698260000|2022-01-20 17:04:20|3249.9|3241.2|3249.89|3241.19|3250.41|3241.71|3249.74|3241.04|33
1642698270000|2022-01-20 17:04:30|3249.94|3241.24|3249.96|3241.26|3250.02|3241.32|3249.81|3241.11|32
1642698280000|2022-01-20 17:04:40|3250|3241.3|3249.25|3240.55|3250.02|3241.32|3249|3240.3|30
1642698290000|2022-01-20 17:04:50|3249.27|3240.57|3248.29|3239.59|3249.3|3240.6|3248.19|3239.49|28
1642698300000|2022-01-20 17:05:00|3248.2|3239.5|3248.16|3239.46|3248.88|3240.18|3248|3239.3|33
1642698310000|2022-01-20 17:05:10|3248.11|3239.41|3247.62|3238.92|3248.73|3240.03|3247.58|3238.88|31
1642698320000|2022-01-20 17:05:20|3247.6|3238.9|3247.18|3238.48|3247.6|3238.9|3247.14|3238.44|32
1642698330000|2022-01-20 17:05:30|3247.19|3238.49|3246.98|3238.28|3247.21|3238.51|3246.93|3238.23|22
1642698340000|2022-01-20 17:05:40|3247.05|3238.35|3246.75|3238.05|3247.05|3238.35|3246.62|3237.92|32
1642698350000|2022-01-20 17:05:50|3246.66|3237.96|3246.73|3238.03|3246.75|3238.05|3246.55|3237.85|23
1642698360000|2022-01-20 17:06:00|3246.72|3238.02|3246.83|3238.13|3246.89|3238.19|3246.47|3237.77|35
1642698370000|2022-01-20 17:06:10|3246.86|3238.16|3248.1|3239.4|3248.54|3239.84|3246.81|3238.11|30
1642698380000|2022-01-20 17:06:20|3248.01|3239.31|3248.31|3239.61|3248.34|3239.64|3247.87|3239.17|38
1642698390000|2022-01-20 17:06:30|3248.09|3239.39|3247.42|3238.72|3248.09|3239.39|3247.29|3238.59|39
1642698400000|2022-01-20 17:06:40|3247.39|3238.69|3247.39|3238.69|3247.5|3238.8|3247.28|3238.58|27
1642698410000|2022-01-20 17:06:50|3247.38|3238.68|3246.58|3237.88|3247.38|3238.68|3246.37|3237.67|38
1642698420000|2022-01-20 17:07:00|3246.64|3237.94|3246.63|3237.93|3246.77|3238.07|3246.4|3237.7|27
1642698430000|2022-01-20 17:07:10|3246.76|3238.06|3246.51|3237.81|3246.76|3238.06|3246.41|3237.71|28
1642698440000|2022-01-20 17:07:20|3246.41|3237.71|3246.11|3237.41|3246.62|3237.92|3245.56|3236.86|37
1642698450000|2022-01-20 17:07:30|3246.04|3237.34|3246.19|3237.49|3246.28|3237.58|3245.78|3237.08|35
1642698460000|2022-01-20 17:07:40|3246.2|3237.5|3246.64|3237.94|3246.85|3238.15|3246.1|3237.4|34
1642698470000|2022-01-20 17:07:50|3246.61|3237.91|3246.95|3238.25|3247.04|3238.34|3246.45|3237.75|36
1642698480000|2022-01-20 17:08:00|3246.94|3238.24|3246.33|3237.63|3247.01|3238.31|3246.32|3237.62|29
1642698490000|2022-01-20 17:08:10|3246.35|3237.65|3246.4|3237.7|3246.51|3237.81|3246.23|3237.53|28
1642698500000|2022-01-20 17:08:20|3246.52|3237.82|3246.92|3238.22|3246.92|3238.22|3246.44|3237.74|27
1642698510000|2022-01-20 17:08:30|3246.91|3238.21|3246.79|3238.09|3246.91|3238.21|3246.6|3237.9|29
1642698520000|2022-01-20 17:08:40|3246.76|3238.06|3246.86|3238.16|3246.99|3238.29|3246.76|3238.06|24
1642698530000|2022-01-20 17:08:50|3246.9|3238.2|3246.28|3237.58|3246.98|3238.28|3246.25|3237.55|35
1642698540000|2022-01-20 17:09:00|3246.24|3237.54|3246.6|3237.9|3246.82|3238.12|3246.22|3237.52|31
1642698550000|2022-01-20 17:09:10|3246.51|3237.81|3246.9|3238.2|3246.91|3238.21|3246.42|3237.72|29
1642698560000|2022-01-20 17:09:20|3246.88|3238.18|3246.64|3237.94|3246.92|3238.22|3246.55|3237.85|34
1642698570000|2022-01-20 17:09:30|3246.71|3238.01|3246.76|3238.06|3246.88|3238.18|3246.65|3237.95|29
1642698580000|2022-01-20 17:09:40|3246.83|3238.13|3246.42|3237.72|3246.83|3238.13|3246.42|3237.72|30
1642698590000|2022-01-20 17:09:50|3246.1|3237.4|3246.58|3237.88|3246.58|3237.88|3246.1|3237.4|34
1642698600000|2022-01-20 17:10:00|3246.48|3237.78|3246.64|3237.94|3246.73|3238.03|3246.48|3237.78|25
1642698610000|2022-01-20 17:10:10|3246.66|3237.96|3246.93|3238.23|3247.09|3238.39|3246.61|3237.91|28
1642698620000|2022-01-20 17:10:20|3246.97|3238.27|3246.61|3237.91|3247.01|3238.31|3246.61|3237.91|30
1642698630000|2022-01-20 17:10:30|3246.57|3237.87|3246.76|3238.06|3246.78|3238.08|3246.47|3237.77|33
1642698640000|2022-01-20 17:10:40|3246.75|3238.05|3246.86|3238.16|3246.91|3238.21|3246.68|3237.98|34
1642698650000|2022-01-20 17:10:50|3246.9|3238.2|3247.79|3239.09|3247.84|3239.14|3246.78|3238.08|31
1642698660000|2022-01-20 17:11:00|3247.82|3239.12|3246.9|3238.2|3248.12|3239.42|3246.9|3238.2|32
1642698670000|2022-01-20 17:11:10|3247.03|3238.33|3247.06|3238.36|3247.28|3238.58|3246.76|3238.06|31
1642698680000|2022-01-20 17:11:20|3247.08|3238.38|3247.12|3238.42|3247.19|3238.49|3246.94|3238.24|33
1642698690000|2022-01-20 17:11:30|3247.14|3238.44|3248.15|3239.45|3248.15|3239.45|3247.1|3238.4|28
1642698700000|2022-01-20 17:11:40|3248.05|3239.35|3248.21|3239.51|3248.39|3239.69|3248.05|3239.35|30
1642698710000|2022-01-20 17:11:50|3248.33|3239.63|3248.27|3239.57|3248.34|3239.64|3248.1|3239.4|31
1642698720000|2022-01-20 17:12:00|3248.25|3239.55|3249.34|3240.64|3249.57|3240.87|3248.23|3239.53|39
1642698730000|2022-01-20 17:12:10|3249.24|3240.54|3251.52|3242.82|3251.72|3243.02|3249.21|3240.51|37
1642698740000|2022-01-20 17:12:20|3251.25|3242.55|3251.23|3242.53|3251.37|3242.67|3250.87|3242.17|35
1642698750000|2022-01-20 17:12:30|3251.16|3242.46|3250.97|3242.27|3251.24|3242.54|3250.67|3241.97|35
1642698760000|2022-01-20 17:12:40|3250.95|3242.25|3249.12|3240.42|3250.97|3242.27|3248.79|3240.09|36
1642698770000|2022-01-20 17:12:50|3249.27|3240.57|3249.33|3240.63|3249.94|3241.24|3249.22|3240.52|36
1642698780000|2022-01-20 17:13:00|3249.36|3240.66|3250.02|3241.32|3250.02|3241.32|3248.97|3240.27|28
1642698790000|2022-01-20 17:13:10|3250.06|3241.36|3251.15|3242.45|3251.15|3242.45|3249.9|3241.2|37
1642698800000|2022-01-20 17:13:20|3251.12|3242.42|3250.45|3241.75|3251.12|3242.42|3250.45|3241.75|32
1642698810000|2022-01-20 17:13:30|3250.51|3241.81|3250.59|3241.89|3250.65|3241.95|3250.34|3241.64|35
1642698820000|2022-01-20 17:13:40|3250.61|3241.91|3250.56|3241.86|3250.64|3241.94|3250.45|3241.75|30
1642698830000|2022-01-20 17:13:50|3250.58|3241.88|3249.84|3241.14|3250.58|3241.88|3249.81|3241.11|30
1642698840000|2022-01-20 17:14:00|3249.75|3241.05|3249.41|3240.71|3249.78|3241.08|3249.41|3240.71|33
1642698850000|2022-01-20 17:14:10|3249.38|3240.68|3249.42|3240.72|3249.53|3240.83|3249.09|3240.39|32
1642698860000|2022-01-20 17:14:20|3249.3|3240.6|3249.52|3240.82|3249.6|3240.9|3248.94|3240.24|32
1642698870000|2022-01-20 17:14:30|3249.43|3240.73|3249.41|3240.71|3249.61|3240.91|3249.31|3240.61|32
1642698880000|2022-01-20 17:14:40|3249.4|3240.7|3249.16|3240.46|3249.6|3240.9|3249.16|3240.46|32
1642698890000|2022-01-20 17:14:50|3249.23|3240.53|3249.56|3240.86|3249.56|3240.86|3249.08|3240.38|33
1642698900000|2022-01-20 17:15:00|3249.55|3240.85|3248.98|3240.28|3249.55|3240.85|3248.85|3240.15|36
1642698910000|2022-01-20 17:15:10|3248.93|3240.23|3248.87|3240.17|3248.99|3240.29|3248.75|3240.05|30
1642698920000|2022-01-20 17:15:20|3248.84|3240.14|3249.4|3240.7|3249.4|3240.7|3248.82|3240.12|25
1642698930000|2022-01-20 17:15:30|3249.33|3240.63|3249.66|3240.96|3249.83|3241.13|3249.32|3240.62|30
1642698940000|2022-01-20 17:15:40|3249.64|3240.94|3249.89|3241.19|3249.94|3241.24|3249.56|3240.86|34
1642698950000|2022-01-20 17:15:50|3249.87|3241.17|3249.65|3240.95|3250.12|3241.42|3249.63|3240.93|36
1642698960000|2022-01-20 17:16:00|3249.68|3240.98|3249.79|3241.09|3249.83|3241.13|3249.66|3240.96|29
1642698970000|2022-01-20 17:16:10|3249.78|3241.08|3249.03|3240.33|3249.83|3241.13|3248.9|3240.2|36
1642698980000|2022-01-20 17:16:20|3249.04|3240.34|3248.88|3240.18|3249.08|3240.38|3248.81|3240.11|28
1642698990000|2022-01-20 17:16:30|3248.91|3240.21|3249.17|3240.47|3249.41|3240.71|3248.88|3240.18|30
1642699000000|2022-01-20 17:16:40|3249.15|3240.45|3248.23|3239.53|3249.23|3240.53|3248.22|3239.52|29
1642699010000|2022-01-20 17:16:50|3248.28|3239.58|3248.53|3239.83|3248.54|3239.84|3248.21|3239.51|25
1642699020000|2022-01-20 17:17:00|3248.5|3239.8|3248.77|3240.07|3248.77|3240.07|3248.23|3239.53|28
1642699030000|2022-01-20 17:17:10|3248.78|3240.08|3248.53|3239.83|3248.78|3240.08|3248.4|3239.7|31
1642699040000|2022-01-20 17:17:20|3248.64|3239.94|3247.68|3238.98|3248.7|3240|3247.56|3238.86|28
1642699050000|2022-01-20 17:17:30|3247.74|3239.04|3247.47|3238.77|3247.77|3239.07|3247.37|3238.67|38
1642699060000|2022-01-20 17:17:40|3247.43|3238.73|3246.98|3238.28|3247.56|3238.86|3246.98|3238.28|34
1642699070000|2022-01-20 17:17:50|3246.99|3238.29|3247.08|3238.38|3247.1|3238.4|3246.54|3237.84|27
1642699080000|2022-01-20 17:18:00|3247.01|3238.31|3247.32|3238.62|3247.67|3238.97|3247.01|3238.31|39
1642699090000|2022-01-20 17:18:10|3247.31|3238.61|3247.53|3238.83|3247.55|3238.85|3247.23|3238.53|32
1642699100000|2022-01-20 17:18:20|3247.31|3238.61|3247.47|3238.77|3247.64|3238.94|3247.31|3238.61|31
1642699110000|2022-01-20 17:18:30|3247.48|3238.78|3246.85|3238.15|3247.55|3238.85|3246.82|3238.12|22
1642699120000|2022-01-20 17:18:40|3246.9|3238.2|3247.06|3238.36|3247.38|3238.68|3246.85|3238.15|34
1642699130000|2022-01-20 17:18:50|3247.05|3238.35|3247.15|3238.45|3247.33|3238.63|3246.97|3238.27|34
1642699140000|2022-01-20 17:19:00|3247.18|3238.48|3247.22|3238.52|3247.61|3238.91|3247.01|3238.31|35
1642699150000|2022-01-20 17:19:10|3247.21|3238.51|3246.52|3237.82|3247.21|3238.51|3246.26|3237.56|30
1642699160000|2022-01-20 17:19:20|3246.54|3237.84|3246.31|3237.61|3246.55|3237.85|3246.28|3237.58|34
1642699170000|2022-01-20 17:19:30|3246.4|3237.7|3246.31|3237.61|3246.51|3237.81|3246.25|3237.55|31
1642699180000|2022-01-20 17:19:40|3246.42|3237.72|3246.41|3237.71|3246.48|3237.78|3246.28|3237.58|32
1642699190000|2022-01-20 17:19:50|3246.39|3237.69|3244.69|3235.99|3246.4|3237.7|3244.56|3235.86|33
1642699200000|2022-01-20 17:20:00|3244.59|3235.89|3245.07|3236.37|3245.18|3236.48|3244.59|3235.89|35
1642699210000|2022-01-20 17:20:10|3245.05|3236.35|3245.18|3236.48|3245.28|3236.58|3244.98|3236.28|29
1642699220000|2022-01-20 17:20:20|3245.09|3236.39|3244.98|3236.28|3245.18|3236.48|3244.87|3236.17|34
1642699230000|2022-01-20 17:20:30|3244.91|3236.21|3244.36|3235.66|3245.09|3236.39|3243.61|3234.91|35
1642699240000|2022-01-20 17:20:40|3244.45|3235.75|3244.08|3235.38|3244.74|3236.04|3243.74|3235.04|32
1642699250000|2022-01-20 17:20:50|3244.04|3235.34|3243.87|3235.17|3244.1|3235.4|3243.84|3235.14|27
1642699260000|2022-01-20 17:21:00|3243.85|3235.15|3244.81|3236.11|3245.16|3236.46|3243.64|3234.94|38
1642699270000|2022-01-20 17:21:10|3244.85|3236.15|3244.8|3236.1|3244.96|3236.26|3244.61|3235.91|24
1642699280000|2022-01-20 17:21:20|3244.81|3236.11|3244.9|3236.2|3244.99|3236.29|3244.21|3235.51|32
1642699290000|2022-01-20 17:21:30|3244.82|3236.12|3245.53|3236.83|3245.64|3236.94|3244.82|3236.12|32
1642699300000|2022-01-20 17:21:40|3245.49|3236.79|3245.41|3236.71|3246.07|3237.37|3245.06|3236.36|25
1642699310000|2022-01-20 17:21:50|3245.31|3236.61|3245.75|3237.05|3245.77|3237.07|3245.24|3236.54|24
1642699320000|2022-01-20 17:22:00|3245.65|3236.95|3247.33|3238.63|3247.34|3238.64|3245.65|3236.95|33
1642699330000|2022-01-20 17:22:10|3247.41|3238.71|3247.1|3238.4|3247.83|3239.13|3246.93|3238.23|34
1642699340000|2022-01-20 17:22:20|3246.93|3238.23|3247.15|3238.45|3247.15|3238.45|3246.93|3238.23|30
1642699350000|2022-01-20 17:22:30|3247.14|3238.44|3246.53|3237.83|3247.19|3238.49|3246.21|3237.51|36
1642699360000|2022-01-20 17:22:40|3246.55|3237.85|3246.6|3237.9|3246.76|3238.06|3246.53|3237.83|26
1642699370000|2022-01-20 17:22:50|3246.61|3237.91|3247.13|3238.43|3247.19|3238.49|3246.55|3237.85|27
1642699380000|2022-01-20 17:23:00|3247.1|3238.4|3247.18|3238.48|3247.2|3238.5|3246.87|3238.17|27
1642699390000|2022-01-20 17:23:10|3247.17|3238.47|3247.23|3238.53|3247.23|3238.53|3247.07|3238.37|22
1642699400000|2022-01-20 17:23:20|3247.16|3238.46|3248.08|3239.38|3248.08|3239.38|3247.16|3238.46|29
1642699410000|2022-01-20 17:23:30|3248.09|3239.39|3247.34|3238.64|3248.53|3239.83|3246.88|3238.18|34
1642699420000|2022-01-20 17:23:40|3247.2|3238.5|3248.17|3239.47|3248.23|3239.53|3247.13|3238.43|30
1642699430000|2022-01-20 17:23:50|3248.23|3239.53|3248.3|3239.6|3248.51|3239.81|3248.05|3239.35|30
1642699440000|2022-01-20 17:24:00|3248.29|3239.59|3248.02|3239.32|3248.53|3239.83|3247.73|3239.03|36
1642699450000|2022-01-20 17:24:10|3247.85|3239.15|3248.37|3239.67|3249.02|3240.32|3247.78|3239.08|31
1642699460000|2022-01-20 17:24:20|3248.38|3239.68|3247.78|3239.08|3248.45|3239.75|3247.68|3238.98|37
1642699470000|2022-01-20 17:24:30|3247.79|3239.09|3248.58|3239.88|3248.58|3239.88|3247.58|3238.88|32
1642699480000|2022-01-20 17:24:40|3248.46|3239.76|3248.29|3239.59|3249.06|3240.36|3248.18|3239.48|35
1642699490000|2022-01-20 17:24:50|3248.28|3239.58|3249.05|3240.35|3249.06|3240.36|3248.28|3239.58|34
1642699500000|2022-01-20 17:25:00|3249.03|3240.33|3248.06|3239.36|3249.03|3240.33|3248|3239.3|31
1642699510000|2022-01-20 17:25:10|3248.05|3239.35|3247.29|3238.59|3248.08|3239.38|3246.9|3238.2|36
1642699520000|2022-01-20 17:25:20|3247.26|3238.56|3247.08|3238.38|3247.38|3238.68|3247.03|3238.33|35
1642699530000|2022-01-20 17:25:30|3247.07|3238.37|3247.17|3238.47|3247.26|3238.56|3246.9|3238.2|38
1642699540000|2022-01-20 17:25:40|3246.95|3238.25|3247.01|3238.31|3247.22|3238.52|3246.52|3237.82|32
1642699550000|2022-01-20 17:25:50|3246.98|3238.28|3246.54|3237.84|3247.13|3238.43|3246.54|3237.84|32
1642699560000|2022-01-20 17:26:00|3246.52|3237.82|3247.32|3238.62|3247.67|3238.97|3246.41|3237.71|38
1642699570000|2022-01-20 17:26:10|3247.45|3238.75|3247.15|3238.45|3247.48|3238.78|3247.08|3238.38|33
1642699580000|2022-01-20 17:26:20|3247.22|3238.52|3247.13|3238.43|3247.3|3238.6|3247.04|3238.34|27
1642699590000|2022-01-20 17:26:30|3247.16|3238.46|3247.19|3238.49|3247.37|3238.67|3247.07|3238.37|25
1642699600000|2022-01-20 17:26:40|3247.18|3238.48|3247.22|3238.52|3247.28|3238.58|3246.96|3238.26|32
1642699610000|2022-01-20 17:26:50|3247.19|3238.49|3247.24|3238.54|3247.24|3238.54|3247|3238.3|29
1642699620000|2022-01-20 17:27:00|3247.17|3238.47|3247.08|3238.38|3247.24|3238.54|3246.97|3238.27|28
1642699630000|2022-01-20 17:27:10|3247.01|3238.31|3246.92|3238.22|3247.23|3238.53|3246.92|3238.22|34
1642699640000|2022-01-20 17:27:20|3247.07|3238.37|3248.31|3239.61|3248.31|3239.61|3246.95|3238.25|30
1642699650000|2022-01-20 17:27:30|3248.41|3239.71|3249.11|3240.41|3249.5|3240.8|3248.2|3239.5|25
1642699660000|2022-01-20 17:27:40|3248.74|3240.04|3248.85|3240.15|3248.91|3240.21|3248.1|3239.4|39
1642699670000|2022-01-20 17:27:50|3248.67|3239.97|3248.25|3239.55|3248.68|3239.98|3247.98|3239.28|27
1642699680000|2022-01-20 17:28:00|3248.38|3239.68|3247.39|3238.69|3248.38|3239.68|3247.2|3238.5|32
1642699690000|2022-01-20 17:28:10|3247.24|3238.54|3247.57|3238.87|3248.17|3239.47|3247.21|3238.51|31
1642699700000|2022-01-20 17:28:20|3247.99|3239.29|3247.65|3238.95|3248.1|3239.4|3247.28|3238.58|32
1642699710000|2022-01-20 17:28:30|3247.34|3238.64|3247.48|3238.78|3247.69|3238.99|3247.34|3238.64|29
1642699720000|2022-01-20 17:28:40|3247.47|3238.77|3247.06|3238.36|3247.52|3238.82|3246.94|3238.24|34
1642699730000|2022-01-20 17:28:50|3247.16|3238.46|3246.78|3238.08|3247.18|3238.48|3246.75|3238.05|33
1642699740000|2022-01-20 17:29:00|3246.75|3238.05|3247.22|3238.52|3247.57|3238.87|3246.68|3237.98|35
1642699750000|2022-01-20 17:29:10|3247.28|3238.58|3249.34|3240.64|3249.34|3240.64|3247.27|3238.57|37
1642699760000|2022-01-20 17:29:20|3249.3|3240.6|3249.62|3240.92|3249.69|3240.99|3248.44|3239.74|32
1642699770000|2022-01-20 17:29:30|3249.7|3241|3252.69|3243.99|3252.69|3243.99|3249.56|3240.86|39
1642699780000|2022-01-20 17:29:40|3252.7|3244|3251.47|3242.77|3253.07|3244.37|3251.47|3242.77|32
1642699790000|2022-01-20 17:29:50|3251.27|3242.57|3251.38|3242.68|3252.23|3243.53|3250.75|3242.05|35
1642699800000|2022-01-20 17:30:00|3251.39|3242.69|3251.44|3242.74|3251.76|3243.06|3251.14|3242.44|30
1642699810000|2022-01-20 17:30:10|3251.36|3242.66|3252.73|3244.03|3252.73|3244.03|3251.36|3242.66|27
1642699820000|2022-01-20 17:30:20|3252.91|3244.21|3253.49|3244.79|3253.49|3244.79|3252.87|3244.17|31
1642699830000|2022-01-20 17:30:30|3253.5|3244.8|3254.28|3245.58|3254.48|3245.78|3253.5|3244.8|32
1642699840000|2022-01-20 17:30:40|3254.33|3245.63|3254.34|3245.64|3255.08|3246.38|3254.27|3245.57|34
1642699850000|2022-01-20 17:30:50|3254.44|3245.74|3254.2|3245.5|3254.44|3245.74|3254.04|3245.34|31
1642699860000|2022-01-20 17:31:00|3254.31|3245.61|3253.43|3244.73|3254.31|3245.61|3253.29|3244.59|34
1642699870000|2022-01-20 17:31:10|3253.45|3244.75|3253.35|3244.65|3253.53|3244.83|3252.81|3244.11|35
1642699880000|2022-01-20 17:31:20|3253.6|3244.9|3253.21|3244.51|3254.49|3245.79|3253.21|3244.51|39
1642699890000|2022-01-20 17:31:30|3253.25|3244.55|3253.2|3244.5|3253.25|3244.55|3252.9|3244.2|33
1642699900000|2022-01-20 17:31:40|3253.38|3244.68|3252.66|3243.96|3253.73|3245.03|3252.48|3243.78|36
1642699910000|2022-01-20 17:31:50|3252.62|3243.92|3251.81|3243.11|3252.62|3243.92|3251.61|3242.91|31
1642699920000|2022-01-20 17:32:00|3251.43|3242.73|3250.62|3241.92|3251.43|3242.73|3250.51|3241.81|38
1642699930000|2022-01-20 17:32:10|3250.63|3241.93|3249.11|3240.41|3250.71|3242.01|3249.08|3240.38|33
1642699940000|2022-01-20 17:32:20|3249.22|3240.52|3249.22|3240.52|3249.24|3240.54|3249.12|3240.42|21
1642699950000|2022-01-20 17:32:30|3249.09|3240.39|3249.16|3240.46|3249.25|3240.55|3248.65|3239.95|36
1642699960000|2022-01-20 17:32:40|3249.15|3240.45|3248.34|3239.64|3249.22|3240.52|3248.21|3239.51|38
1642699970000|2022-01-20 17:32:50|3248.36|3239.66|3248.8|3240.1|3248.87|3240.17|3248.16|3239.46|30
1642699980000|2022-01-20 17:33:00|3248.81|3240.11|3248.87|3240.17|3248.89|3240.19|3248.74|3240.04|26
1642699990000|2022-01-20 17:33:10|3248.84|3240.14|3249.16|3240.46|3249.17|3240.47|3248.77|3240.07|28
1642700000000|2022-01-20 17:33:20|3249.14|3240.44|3249.09|3240.39|3249.36|3240.66|3248.9|3240.2|27
1642700010000|2022-01-20 17:33:30|3249.1|3240.4|3249.32|3240.62|3249.48|3240.78|3248.92|3240.22|38
1642700020000|2022-01-20 17:33:40|3249.18|3240.48|3249.41|3240.71|3249.48|3240.78|3249.18|3240.48|24
1642700030000|2022-01-20 17:33:50|3249.5|3240.8|3248.5|3239.8|3249.52|3240.82|3248.1|3239.4|35
1642700040000|2022-01-20 17:34:00|3248.61|3239.91|3248.94|3240.24|3249.14|3240.44|3248.31|3239.61|35
1642700050000|2022-01-20 17:34:10|3248.9|3240.2|3248.86|3240.16|3249.11|3240.41|3248.7|3240|32
1642700060000|2022-01-20 17:34:20|3248.87|3240.17|3248.91|3240.21|3249.05|3240.35|3248.8|3240.1|32
1642700070000|2022-01-20 17:34:30|3249|3240.3|3248.74|3240.04|3249.21|3240.51|3248.73|3240.03|31
1642700080000|2022-01-20 17:34:40|3248.84|3240.14|3248.04|3239.34|3248.85|3240.15|3247.85|3239.15|35
1642700090000|2022-01-20 17:34:50|3248.01|3239.31|3248.72|3240.02|3248.72|3240.02|3247.94|3239.24|34
1642700100000|2022-01-20 17:35:00|3248.46|3239.76|3248.46|3239.76|3248.76|3240.06|3248.35|3239.65|21
1642700110000|2022-01-20 17:35:10|3248.68|3239.98|3249.47|3240.77|3249.47|3240.77|3248.68|3239.98|21
1642700120000|2022-01-20 17:35:20|3249.46|3240.76|3250.12|3241.42|3250.15|3241.45|3249.46|3240.76|13
1642700130000|2022-01-20 17:35:30|3250.16|3241.46|3249.56|3240.86|3250.25|3241.55|3249.5|3240.8|15
1642700140000|2022-01-20 17:35:40|3249.58|3240.88|3249.74|3241.04|3249.75|3241.05|3249.28|3240.58|28
1642700150000|2022-01-20 17:35:50|3249.8|3241.1|3249.99|3241.29|3249.99|3241.29|3249.54|3240.84|28
1642700160000|2022-01-20 17:36:00|3250.02|3241.32|3250.68|3241.98|3250.74|3242.04|3249.54|3240.84|35
1642700170000|2022-01-20 17:36:10|3250.65|3241.95|3250.99|3242.29|3251.34|3242.64|3250.59|3241.89|29
1642700180000|2022-01-20 17:36:20|3251.01|3242.31|3251|3242.3|3251.01|3242.31|3250.99|3242.29|14
1642700190000|2022-01-20 17:36:30|3250.99|3242.29|3250.92|3242.22|3251.06|3242.36|3250.79|3242.09|18
1642700200000|2022-01-20 17:36:40|3250.93|3242.23|3251.07|3242.37|3251.12|3242.42|3250.93|3242.23|28
1642700210000|2022-01-20 17:36:50|3251.05|3242.35|3251.03|3242.33|3251.22|3242.52|3250.8|3242.1|25
1642700220000|2022-01-20 17:37:00|3251.02|3242.32|3251.14|3242.44|3251.26|3242.56|3250.78|3242.08|27
1642700230000|2022-01-20 17:37:10|3251.18|3242.48|3250.68|3241.98|3251.19|3242.49|3250.68|3241.98|22
1642700240000|2022-01-20 17:37:20|3250.66|3241.96|3250.74|3242.04|3250.74|3242.04|3250.5|3241.8|28
1642700250000|2022-01-20 17:37:30|3250.72|3242.02|3250.79|3242.09|3250.91|3242.21|3250.47|3241.77|31
1642700260000|2022-01-20 17:37:40|3250.83|3242.13|3248.88|3240.18|3250.9|3242.2|3248.88|3240.18|33
1642700270000|2022-01-20 17:37:50|3248.84|3240.14|3248.98|3240.28|3248.98|3240.28|3248.18|3239.48|37
1642700280000|2022-01-20 17:38:00|3248.88|3240.18|3247.06|3238.36|3248.93|3240.23|3247.06|3238.36|36
1642700290000|2022-01-20 17:38:10|3246.91|3238.21|3246.36|3237.66|3247.22|3238.52|3246.3|3237.6|35
1642700300000|2022-01-20 17:38:20|3246.2|3237.5|3245.79|3237.09|3246.7|3238|3245.41|3236.71|37
1642700310000|2022-01-20 17:38:30|3246.15|3237.45|3246.27|3237.57|3246.44|3237.74|3246.11|3237.41|29
1642700320000|2022-01-20 17:38:40|3246.34|3237.64|3246.23|3237.53|3246.49|3237.79|3246.1|3237.4|34
1642700330000|2022-01-20 17:38:50|3246.21|3237.51|3245.63|3236.93|3246.23|3237.53|3245.63|3236.93|33
1642700340000|2022-01-20 17:39:00|3245.62|3236.92|3245.52|3236.82|3245.77|3237.07|3245.15|3236.45|37
1642700350000|2022-01-20 17:39:10|3245.39|3236.69|3245.8|3237.1|3246.09|3237.39|3245.39|3236.69|35
1642700360000|2022-01-20 17:39:20|3245.81|3237.11|3244.25|3235.55|3245.9|3237.2|3244.17|3235.47|35
1642700370000|2022-01-20 17:39:30|3244.22|3235.52|3244.55|3235.85|3244.64|3235.94|3244.07|3235.37|31
1642700380000|2022-01-20 17:39:40|3244.54|3235.84|3244.62|3235.92|3244.63|3235.93|3244.37|3235.67|28
1642700390000|2022-01-20 17:39:50|3244.58|3235.88|3245.53|3236.83|3245.53|3236.83|3244.43|3235.73|26
1642700400000|2022-01-20 17:40:00|3245.43|3236.73|3245.3|3236.6|3245.65|3236.95|3245.26|3236.56|26
1642700410000|2022-01-20 17:40:10|3245.57|3236.87|3245.57|3236.87|3245.57|3236.87|3244.82|3236.12|29
1642700420000|2022-01-20 17:40:20|3245.5|3236.8|3245.55|3236.85|3245.86|3237.16|3245.47|3236.77|23
1642700430000|2022-01-20 17:40:30|3245.54|3236.84|3245.23|3236.53|3245.59|3236.89|3244.93|3236.23|33
1642700440000|2022-01-20 17:40:40|3245.4|3236.7|3245.27|3236.57|3245.44|3236.74|3245.06|3236.36|34
1642700450000|2022-01-20 17:40:50|3245.3|3236.6|3245.14|3236.44|3245.37|3236.67|3244.9|3236.2|36
1642700460000|2022-01-20 17:41:00|3245.05|3236.35|3244.99|3236.29|3245.21|3236.51|3244.73|3236.03|37
1642700470000|2022-01-20 17:41:10|3244.98|3236.28|3244.47|3235.77|3245.07|3236.37|3244.47|3235.77|36
1642700480000|2022-01-20 17:41:20|3244.42|3235.72|3244.26|3235.56|3244.55|3235.85|3244.26|3235.56|25
1642700490000|2022-01-20 17:41:30|3244.35|3235.65|3244.65|3235.95|3244.68|3235.98|3244.33|3235.63|32
1642700500000|2022-01-20 17:41:40|3244.69|3235.99|3244.49|3235.79|3244.72|3236.02|3244.41|3235.71|35
1642700510000|2022-01-20 17:41:50|3244.46|3235.76|3244.45|3235.75|3244.68|3235.98|3244.34|3235.64|34
1642700520000|2022-01-20 17:42:00|3244.49|3235.79|3244.39|3235.69|3244.61|3235.91|3244.3|3235.6|30
1642700530000|2022-01-20 17:42:10|3244.38|3235.68|3245.13|3236.43|3245.35|3236.65|3244.37|3235.67|34
1642700540000|2022-01-20 17:42:20|3245.37|3236.67|3246.21|3237.51|3246.5|3237.8|3245.37|3236.67|33
1642700550000|2022-01-20 17:42:30|3246.19|3237.49|3245.85|3237.15|3246.29|3237.59|3245.84|3237.14|34
1642700560000|2022-01-20 17:42:40|3245.56|3236.86|3245.37|3236.67|3245.63|3236.93|3245.3|3236.6|34
1642700570000|2022-01-20 17:42:50|3245.35|3236.65|3241.48|3232.78|3245.48|3236.78|3241.31|3232.61|36
1642700580000|2022-01-20 17:43:00|3241.56|3232.86|3241.71|3233.01|3241.83|3233.13|3241.34|3232.64|38
1642700590000|2022-01-20 17:43:10|3241.58|3232.88|3242|3233.3|3242|3233.3|3241.23|3232.53|34
1642700600000|2022-01-20 17:43:20|3241.98|3233.28|3241.6|3232.9|3241.98|3233.28|3241.35|3232.65|31
1642700610000|2022-01-20 17:43:30|3241.58|3232.88|3241.32|3232.62|3241.83|3233.13|3241.08|3232.38|35
1642700620000|2022-01-20 17:43:40|3241.28|3232.58|3241.59|3232.89|3241.66|3232.96|3241.14|3232.44|33
1642700630000|2022-01-20 17:43:50|3241.6|3232.9|3242|3233.3|3242.06|3233.36|3241.53|3232.83|31
1642700640000|2022-01-20 17:44:00|3242.16|3233.46|3241.48|3232.78|3242.3|3233.6|3241.38|3232.68|34
1642700650000|2022-01-20 17:44:10|3241.58|3232.88|3241.38|3232.68|3241.58|3232.88|3241.28|3232.58|26
1642700660000|2022-01-20 17:44:20|3241.52|3232.82|3241.13|3232.43|3241.55|3232.85|3241.13|3232.43|34
1642700670000|2022-01-20 17:44:30|3241.15|3232.45|3241.74|3233.04|3241.83|3233.13|3241.06|3232.36|34
1642700680000|2022-01-20 17:44:40|3241.83|3233.13|3241.73|3233.03|3241.86|3233.16|3241.54|3232.84|26
1642700690000|2022-01-20 17:44:50|3241.65|3232.95|3239.8|3231.1|3241.65|3232.95|3239.8|3231.1|34
1642700700000|2022-01-20 17:45:00|3239.81|3231.11|3240.28|3231.58|3240.79|3232.09|3239.81|3231.11|36
1642700710000|2022-01-20 17:45:10|3240.2|3231.5|3240.32|3231.62|3240.51|3231.81|3239.58|3230.88|38
1642700720000|2022-01-20 17:45:20|3240.36|3231.66|3240.37|3231.67|3240.52|3231.82|3240.22|3231.52|28
1642700730000|2022-01-20 17:45:30|3240.38|3231.68|3240.43|3231.73|3240.57|3231.87|3240.18|3231.48|27
1642700740000|2022-01-20 17:45:40|3240.42|3231.72|3240.43|3231.73|3240.52|3231.82|3240.26|3231.56|28
1642700750000|2022-01-20 17:45:50|3240.38|3231.68|3240.25|3231.55|3240.61|3231.91|3240.25|3231.55|31
1642700760000|2022-01-20 17:46:00|3240.39|3231.69|3239.3|3230.6|3240.39|3231.69|3239.16|3230.46|36
1642700770000|2022-01-20 17:46:10|3239.43|3230.73|3239.29|3230.59|3239.88|3231.18|3239.1|3230.4|37
1642700780000|2022-01-20 17:46:20|3239.12|3230.42|3239.26|3230.56|3239.43|3230.73|3239|3230.3|31
1642700790000|2022-01-20 17:46:30|3239.25|3230.55|3239.31|3230.61|3239.38|3230.68|3239.09|3230.39|33
1642700800000|2022-01-20 17:46:40|3239.33|3230.63|3239.31|3230.61|3239.36|3230.66|3239.23|3230.53|19
1642700810000|2022-01-20 17:46:50|3239.3|3230.6|3239.22|3230.52|3239.3|3230.6|3239.11|3230.41|27
1642700820000|2022-01-20 17:47:00|3239.27|3230.57|3239.3|3230.6|3239.63|3230.93|3239.22|3230.52|26
1642700830000|2022-01-20 17:47:10|3239.29|3230.59|3239.41|3230.71|3239.66|3230.96|3239.29|3230.59|24
1642700840000|2022-01-20 17:47:20|3239.4|3230.7|3239.57|3230.87|3239.79|3231.09|3239.34|3230.64|35
1642700850000|2022-01-20 17:47:30|3239.56|3230.86|3238.74|3230.04|3239.56|3230.86|3238.49|3229.79|33
1642700860000|2022-01-20 17:47:40|3238.69|3229.99|3238.82|3230.12|3239.02|3230.32|3238.41|3229.71|37
1642700870000|2022-01-20 17:47:50|3238.83|3230.13|3237.95|3229.25|3238.84|3230.14|3237.9|3229.2|37
1642700880000|2022-01-20 17:48:00|3237.85|3229.15|3237.76|3229.06|3238.06|3229.36|3237.56|3228.86|39
1642700890000|2022-01-20 17:48:10|3238|3229.3|3237.81|3229.11|3238.11|3229.41|3237.76|3229.06|26
1642700900000|2022-01-20 17:48:20|3237.83|3229.13|3238.26|3229.56|3238.26|3229.56|3237.49|3228.79|34
1642700910000|2022-01-20 17:48:30|3238.15|3229.45|3238.61|3229.91|3238.61|3229.91|3237.9|3229.2|28
1642700920000|2022-01-20 17:48:40|3238.6|3229.9|3238.71|3230.01|3238.75|3230.05|3238.53|3229.83|33
1642700930000|2022-01-20 17:48:50|3238.64|3229.94|3238.33|3229.63|3238.79|3230.09|3238.33|3229.63|34
1642700940000|2022-01-20 17:49:00|3238.39|3229.69|3238.54|3229.84|3238.61|3229.91|3238.37|3229.67|34
1642700950000|2022-01-20 17:49:10|3238.46|3229.76|3238.6|3229.9|3238.62|3229.92|3238.41|3229.71|21
1642700960000|2022-01-20 17:49:20|3238.61|3229.91|3238.74|3230.04|3238.78|3230.08|3238.6|3229.9|35
1642700970000|2022-01-20 17:49:30|3238.75|3230.05|3238.65|3229.95|3238.88|3230.18|3238.6|3229.9|33
1642700980000|2022-01-20 17:49:40|3238.64|3229.94|3238.66|3229.96|3238.85|3230.15|3238.56|3229.86|34
1642700990000|2022-01-20 17:49:50|3238.63|3229.93|3238.65|3229.95|3238.85|3230.15|3238.56|3229.86|36
1642701000000|2022-01-20 17:50:00|3238.77|3230.07|3238.41|3229.71|3238.77|3230.07|3238.29|3229.59|39
1642701010000|2022-01-20 17:50:10|3238.25|3229.55|3234.94|3226.24|3238.25|3229.55|3234.87|3226.17|39
1642701020000|2022-01-20 17:50:20|3234.51|3225.81|3233.69|3224.99|3234.51|3225.81|3233.36|3224.66|39
1642701030000|2022-01-20 17:50:30|3233.73|3225.03|3234.86|3226.16|3234.96|3226.26|3233.73|3225.03|35
1642701040000|2022-01-20 17:50:40|3235.04|3226.34|3234.81|3226.11|3235.26|3226.56|3234.7|3226|36
1642701050000|2022-01-20 17:50:50|3234.84|3226.14|3234.54|3225.84|3234.97|3226.27|3234.4|3225.7|36
1642701060000|2022-01-20 17:51:00|3234.53|3225.83|3234.13|3225.43|3234.53|3225.83|3233.67|3224.97|36
1642701070000|2022-01-20 17:51:10|3234.08|3225.38|3233.79|3225.09|3234.08|3225.38|3233.72|3225.02|35
1642701080000|2022-01-20 17:51:20|3233.77|3225.07|3233.85|3225.15|3234.27|3225.57|3233.58|3224.88|35
1642701090000|2022-01-20 17:51:30|3233.86|3225.16|3234.71|3226.01|3235|3226.3|3233.86|3225.16|34
1642701100000|2022-01-20 17:51:40|3234.64|3225.94|3234.42|3225.72|3234.64|3225.94|3234.13|3225.43|34
1642701110000|2022-01-20 17:51:50|3234.36|3225.66|3234.51|3225.81|3234.56|3225.86|3234.22|3225.52|32
1642701120000|2022-01-20 17:52:00|3234.49|3225.79|3234.34|3225.64|3234.96|3226.26|3234.26|3225.56|36
1642701130000|2022-01-20 17:52:10|3234.03|3225.33|3233.54|3224.84|3234.08|3225.38|3233.53|3224.83|32
1642701140000|2022-01-20 17:52:20|3233.58|3224.88|3233.99|3225.29|3234.37|3225.67|3233.39|3224.69|34
1642701150000|2022-01-20 17:52:30|3233.97|3225.27|3234.12|3225.42|3234.12|3225.42|3233.85|3225.15|26
1642701160000|2022-01-20 17:52:40|3234.07|3225.37|3233.91|3225.21|3234.16|3225.46|3233.74|3225.04|34
1642701170000|2022-01-20 17:52:50|3233.93|3225.23|3233.84|3225.14|3233.95|3225.25|3233.84|3225.14|16
1642701180000|2022-01-20 17:53:00|3233.92|3225.22|3233.92|3225.22|3233.99|3225.29|3233.92|3225.22|18
1642701190000|2022-01-20 17:53:10|3233.91|3225.21|3233.85|3225.15|3233.92|3225.22|3233.85|3225.15|8
1642701200000|2022-01-20 17:53:20|3233.76|3225.06|3233.3|3224.6|3233.76|3225.06|3233.12|3224.42|23
1642701210000|2022-01-20 17:53:30|3233.45|3224.75|3232.55|3223.85|3233.45|3224.75|3232.51|3223.81|29
1642701220000|2022-01-20 17:53:40|3232.56|3223.86|3233.48|3224.78|3233.59|3224.89|3232.56|3223.86|31
1642701230000|2022-01-20 17:53:50|3233.33|3224.63|3233.45|3224.75|3233.54|3224.84|3233.23|3224.53|22
1642701240000|2022-01-20 17:54:00|3233.44|3224.74|3233.22|3224.52|3233.48|3224.78|3233.09|3224.39|34
1642701250000|2022-01-20 17:54:10|3233.23|3224.53|3234.45|3225.75|3234.88|3226.18|3232.95|3224.25|34
1642701260000|2022-01-20 17:54:20|3234.35|3225.65|3234.09|3225.39|3234.35|3225.65|3233.84|3225.14|35
1642701270000|2022-01-20 17:54:30|3234.08|3225.38|3234.15|3225.45|3234.33|3225.63|3233.98|3225.28|25
1642701280000|2022-01-20 17:54:40|3234.3|3225.6|3233.8|3225.1|3234.38|3225.68|3233.71|3225.01|24
1642701290000|2022-01-20 17:54:50|3233.67|3224.97|3232.51|3223.81|3234.2|3225.5|3231.83|3223.13|27
1642701300000|2022-01-20 17:55:00|3232.66|3223.96|3232.47|3223.77|3232.69|3223.99|3232.4|3223.7|33
1642701310000|2022-01-20 17:55:10|3232.46|3223.76|3231.94|3223.24|3232.46|3223.76|3231.6|3222.9|22
1642701320000|2022-01-20 17:55:20|3232.08|3223.38|3231.84|3223.14|3232.3|3223.6|3230.84|3222.14|17
1642701330000|2022-01-20 17:55:30|3231.81|3223.11|3231.63|3222.93|3232.27|3223.57|3231.57|3222.87|20
1642701340000|2022-01-20 17:55:40|3231.61|3222.91|3233.3|3224.6|3233.3|3224.6|3230.94|3222.24|32
1642701350000|2022-01-20 17:55:50|3233.39|3224.69|3234.42|3225.72|3234.43|3225.73|3233.39|3224.69|31
1642701360000|2022-01-20 17:56:00|3234.43|3225.73|3234.9|3226.2|3235|3226.3|3234.26|3225.56|31
1642701370000|2022-01-20 17:56:10|3234.96|3226.26|3235.5|3226.8|3236.06|3227.36|3234.84|3226.14|26
1642701380000|2022-01-20 17:56:20|3235.59|3226.89|3236.95|3228.25|3236.95|3228.25|3235.51|3226.81|29
1642701390000|2022-01-20 17:56:30|3237.03|3228.33|3238.81|3230.11|3238.86|3230.16|3236.98|3228.28|36
1642701400000|2022-01-20 17:56:40|3238.83|3230.13|3239.57|3230.87|3239.93|3231.23|3238.22|3229.52|26
1642701410000|2022-01-20 17:56:50|3239.56|3230.86|3239.37|3230.67|3239.85|3231.15|3239.37|3230.67|23
1642701420000|2022-01-20 17:57:00|3239.38|3230.68|3239.57|3230.87|3239.65|3230.95|3238.56|3229.86|31
1642701430000|2022-01-20 17:57:10|3239.54|3230.84|3239.81|3231.11|3239.82|3231.12|3239.26|3230.56|26
1642701440000|2022-01-20 17:57:20|3239.82|3231.12|3239.62|3230.92|3239.94|3231.24|3239.62|3230.92|33
1642701450000|2022-01-20 17:57:30|3239.44|3230.74|3238.83|3230.13|3239.44|3230.74|3238.69|3229.99|36
1642701460000|2022-01-20 17:57:40|3238.94|3230.24|3237.3|3228.6|3238.96|3230.26|3237.3|3228.6|34
1642701470000|2022-01-20 17:57:50|3237.48|3228.78|3237.53|3228.83|3237.76|3229.06|3237.44|3228.74|37
1642701480000|2022-01-20 17:58:00|3237.67|3228.97|3237.32|3228.62|3238.11|3229.41|3237.15|3228.45|36
1642701490000|2022-01-20 17:58:10|3237.35|3228.65|3237.48|3228.78|3237.71|3229.01|3236.98|3228.28|33
1642701500000|2022-01-20 17:58:20|3237.61|3228.91|3238.38|3229.68|3238.56|3229.86|3237.45|3228.75|38
1642701510000|2022-01-20 17:58:30|3238.24|3229.54|3237.72|3229.02|3238.24|3229.54|3236.82|3228.12|35
1642701520000|2022-01-20 17:58:40|3237.64|3228.94|3237.95|3229.25|3238.21|3229.51|3237.64|3228.94|33
1642701530000|2022-01-20 17:58:50|3238.12|3229.42|3237.96|3229.26|3238.22|3229.52|3237.96|3229.26|17
1642701540000|2022-01-20 17:59:00|3237.92|3229.22|3236.93|3228.23|3238.04|3229.34|3236.48|3227.78|32
1642701550000|2022-01-20 17:59:10|3236.9|3228.2|3237.55|3228.85|3237.55|3228.85|3236.89|3228.19|28
1642701560000|2022-01-20 17:59:20|3237.7|3229|3237.9|3229.2|3237.94|3229.24|3237.57|3228.87|26
1642701570000|2022-01-20 17:59:30|3237.88|3229.18|3237.91|3229.21|3237.96|3229.26|3237.71|3229.01|32
1642701580000|2022-01-20 17:59:40|3238|3229.3|3237.89|3229.19|3238.1|3229.4|3237.8|3229.1|27
1642701590000|2022-01-20 17:59:50|3237.75|3229.05|3237.68|3228.98|3238|3229.3|3237.63|3228.93|26
1642701600000|2022-01-20 18:00:00|3237.69|3228.99|3238.06|3229.36|3238.31|3229.61|3237.5|3228.8|39
1642701610000|2022-01-20 18:00:10|3238.2|3229.5|3237.68|3228.98|3238.27|3229.57|3237.08|3228.38|37
1642701620000|2022-01-20 18:00:20|3237.75|3229.05|3237.52|3228.82|3237.75|3229.05|3236.67|3227.97|33
1642701630000|2022-01-20 18:00:30|3237.5|3228.8|3237.53|3228.83|3237.7|3229|3236.97|3228.27|37
1642701640000|2022-01-20 18:00:40|3237.65|3228.95|3236.91|3228.21|3238.55|3229.85|3236.8|3228.1|37
1642701650000|2022-01-20 18:00:50|3236.9|3228.2|3237.68|3228.98|3237.77|3229.07|3236.9|3228.2|38
1642701660000|2022-01-20 18:01:00|3237.72|3229.02|3238.01|3229.31|3238.94|3230.24|3237.65|3228.95|40
1642701670000|2022-01-20 18:01:10|3237.85|3229.15|3238.41|3229.71|3238.6|3229.9|3237.85|3229.15|38
1642701680000|2022-01-20 18:01:20|3238.4|3229.7|3238.66|3229.96|3239.11|3230.41|3238.4|3229.7|32
1642701690000|2022-01-20 18:01:30|3238.59|3229.89|3238.73|3230.03|3238.96|3230.26|3237.94|3229.24|37
1642701700000|2022-01-20 18:01:40|3238.63|3229.93|3239.08|3230.38|3239.08|3230.38|3238.47|3229.77|33
1642701710000|2022-01-20 18:01:50|3239.06|3230.36|3239|3230.3|3239.06|3230.36|3238.72|3230.02|33
1642701720000|2022-01-20 18:02:00|3238.83|3230.13|3239.34|3230.64|3239.64|3230.94|3238.81|3230.11|33
1642701730000|2022-01-20 18:02:10|3239.33|3230.63|3239.52|3230.82|3239.57|3230.87|3239.27|3230.57|32
1642701740000|2022-01-20 18:02:20|3239.54|3230.84|3239.58|3230.88|3239.63|3230.93|3238.58|3229.88|29
1642701750000|2022-01-20 18:02:30|3239.71|3231.01|3239.9|3231.2|3240.09|3231.39|3239.29|3230.59|35
1642701760000|2022-01-20 18:02:40|3240|3231.3|3239.85|3231.15|3240.15|3231.45|3239.63|3230.93|31
1642701770000|2022-01-20 18:02:50|3239.87|3231.17|3239.52|3230.82|3240.14|3231.44|3239.34|3230.64|36
1642701780000|2022-01-20 18:03:00|3239.48|3230.78|3239.14|3230.44|3240.02|3231.32|3239.14|3230.44|38
1642701790000|2022-01-20 18:03:10|3238.9|3230.2|3239.28|3230.58|3239.3|3230.6|3237.85|3229.15|28
1642701800000|2022-01-20 18:03:20|3239.24|3230.54|3238.7|3230|3239.24|3230.54|3238.45|3229.75|31
1642701810000|2022-01-20 18:03:30|3238.58|3229.88|3237.77|3229.07|3238.63|3229.93|3236.97|3228.27|34
1642701820000|2022-01-20 18:03:40|3237.89|3229.19|3234.66|3225.96|3237.93|3229.23|3234.66|3225.96|39
1642701830000|2022-01-20 18:03:50|3234.2|3225.5|3234.48|3225.78|3235.01|3226.31|3234.2|3225.5|37
1642701840000|2022-01-20 18:04:00|3234.51|3225.81|3234.53|3225.83|3234.58|3225.88|3234.08|3225.38|39
1642701850000|2022-01-20 18:04:10|3234.57|3225.87|3232.48|3223.78|3234.7|3226|3232.44|3223.74|33
1642701860000|2022-01-20 18:04:20|3232.82|3224.12|3232.26|3223.56|3232.82|3224.12|3231.95|3223.25|25
1642701870000|2022-01-20 18:04:30|3232.27|3223.57|3232.31|3223.61|3232.7|3224|3231.87|3223.17|26
1642701880000|2022-01-20 18:04:40|3232.34|3223.64|3231.59|3222.89|3232.5|3223.8|3231.15|3222.45|33
1642701890000|2022-01-20 18:04:50|3231.55|3222.85|3230.59|3221.89|3231.57|3222.87|3230.59|3221.89|35
1642701900000|2022-01-20 18:05:00|3230.73|3222.03|3228.8|3220.1|3230.79|3222.09|3228.23|3219.53|38
1642701910000|2022-01-20 18:05:10|3228.84|3220.14|3228.58|3219.88|3229.09|3220.39|3228.58|3219.88|28
1642701920000|2022-01-20 18:05:20|3228.65|3219.95|3229|3220.3|3229.18|3220.48|3228.58|3219.88|24
1642701930000|2022-01-20 18:05:30|3229.04|3220.34|3229.06|3220.36|3229.66|3220.96|3228.87|3220.17|36
1642701940000|2022-01-20 18:05:40|3229.01|3220.31|3227.72|3219.02|3229.01|3220.31|3227.59|3218.89|28
1642701950000|2022-01-20 18:05:50|3227.69|3218.99|3227.16|3218.46|3227.69|3218.99|3227.07|3218.37|33
1642701960000|2022-01-20 18:06:00|3227.1|3218.4|3228.34|3219.64|3228.34|3219.64|3227.1|3218.4|31
1642701970000|2022-01-20 18:06:10|3228.35|3219.65|3229.52|3220.82|3229.78|3221.08|3228.3|3219.6|38
1642701980000|2022-01-20 18:06:20|3229.5|3220.8|3229.15|3220.45|3229.67|3220.97|3229.09|3220.39|34
1642701990000|2022-01-20 18:06:30|3229.09|3220.39|3228.33|3219.63|3229.36|3220.66|3228.18|3219.48|36
1642702000000|2022-01-20 18:06:40|3228.28|3219.58|3227.75|3219.05|3228.33|3219.63|3227.66|3218.96|35
1642702010000|2022-01-20 18:06:50|3227.72|3219.02|3227.48|3218.78|3227.74|3219.04|3227.15|3218.45|35
1642702020000|2022-01-20 18:07:00|3227.57|3218.87|3227.36|3218.66|3227.75|3219.05|3227.14|3218.44|33
1642702030000|2022-01-20 18:07:10|3227.26|3218.56|3227.31|3218.61|3227.53|3218.83|3227.26|3218.56|36
1642702040000|2022-01-20 18:07:20|3227.33|3218.63|3226.46|3217.76|3227.43|3218.73|3226.46|3217.76|37
1642702050000|2022-01-20 18:07:30|3226.43|3217.73|3224.44|3215.74|3226.7|3218|3224.12|3215.42|34
1642702060000|2022-01-20 18:07:40|3225.39|3216.69|3224.88|3216.18|3225.39|3216.69|3224.73|3216.03|37
1642702070000|2022-01-20 18:07:50|3225.06|3216.36|3225.1|3216.4|3225.42|3216.72|3224.77|3216.07|34
1642702080000|2022-01-20 18:08:00|3225.02|3216.32|3225.72|3217.02|3225.72|3217.02|3224.65|3215.95|36
1642702090000|2022-01-20 18:08:10|3225.58|3216.88|3226.22|3217.52|3226.27|3217.57|3225.54|3216.84|30
1642702100000|2022-01-20 18:08:20|3226.16|3217.46|3225.89|3217.19|3226.16|3217.46|3225.42|3216.72|31
1642702110000|2022-01-20 18:08:30|3225.67|3216.97|3225.61|3216.91|3225.84|3217.14|3225.52|3216.82|25
1642702120000|2022-01-20 18:08:40|3225.59|3216.89|3225.48|3216.78|3225.65|3216.95|3225|3216.3|33
1642702130000|2022-01-20 18:08:50|3225.12|3216.42|3225.36|3216.66|3225.4|3216.7|3224.97|3216.27|34
1642702140000|2022-01-20 18:09:00|3224.58|3215.88|3226.14|3217.44|3226.23|3217.53|3224.58|3215.88|34
1642702150000|2022-01-20 18:09:10|3226.05|3217.35|3226.44|3217.74|3226.44|3217.74|3225.5|3216.8|33
1642702160000|2022-01-20 18:09:20|3226.37|3217.67|3226.56|3217.86|3226.72|3218.02|3226.37|3217.67|30
1642702170000|2022-01-20 18:09:30|3226.61|3217.91|3227.01|3218.31|3227.21|3218.51|3226.37|3217.67|30
1642702180000|2022-01-20 18:09:40|3226.99|3218.29|3226.27|3217.57|3227.06|3218.36|3226.11|3217.41|34
1642702190000|2022-01-20 18:09:50|3226.33|3217.63|3227.09|3218.39|3227.15|3218.45|3226.16|3217.46|36
1642702200000|2022-01-20 18:10:00|3227.12|3218.42|3227.79|3219.09|3227.94|3219.24|3227.12|3218.42|33
1642702210000|2022-01-20 18:10:10|3227.75|3219.05|3227.33|3218.63|3228.03|3219.33|3227.14|3218.44|37
1642702220000|2022-01-20 18:10:20|3227.4|3218.7|3227.14|3218.44|3227.6|3218.9|3226.64|3217.94|37
1642702230000|2022-01-20 18:10:30|3227.33|3218.63|3226.93|3218.23|3227.33|3218.63|3226.71|3218.01|34
1642702240000|2022-01-20 18:10:40|3227.11|3218.41|3226.98|3218.28|3227.17|3218.47|3226.74|3218.04|23
1642702250000|2022-01-20 18:10:50|3226.83|3218.13|3227.3|3218.6|3227.3|3218.6|3226.69|3217.99|23
1642702260000|2022-01-20 18:11:00|3227.49|3218.79|3227.72|3219.02|3227.9|3219.2|3227.49|3218.79|36
1642702270000|2022-01-20 18:11:10|3227.87|3219.17|3229.36|3220.66|3229.36|3220.66|3227.6|3218.9|33
1642702280000|2022-01-20 18:11:20|3229.43|3220.73|3228.51|3219.81|3229.44|3220.74|3228.51|3219.81|35
1642702290000|2022-01-20 18:11:30|3228.39|3219.69|3228.51|3219.81|3228.61|3219.91|3228.3|3219.6|39
1642702300000|2022-01-20 18:11:40|3228.59|3219.89|3228.83|3220.13|3228.94|3220.24|3228.5|3219.8|29
1642702310000|2022-01-20 18:11:50|3228.84|3220.14|3228.95|3220.25|3228.95|3220.25|3228.81|3220.11|24
1642702320000|2022-01-20 18:12:00|3228.5|3219.8|3228.43|3219.73|3228.57|3219.87|3228.42|3219.72|29
1642702330000|2022-01-20 18:12:10|3228.42|3219.72|3228.45|3219.75|3228.5|3219.8|3228.34|3219.64|33
1642702340000|2022-01-20 18:12:20|3228.44|3219.74|3228.63|3219.93|3228.7|3220|3227.87|3219.17|27
1642702350000|2022-01-20 18:12:30|3228.6|3219.9|3229.15|3220.45|3229.15|3220.45|3228.6|3219.9|27
1642702360000|2022-01-20 18:12:40|3229.16|3220.46|3229.36|3220.66|3229.47|3220.77|3229.16|3220.46|14
1642702370000|2022-01-20 18:12:50|3229.51|3220.81|3229.22|3220.52|3229.51|3220.81|3229.16|3220.46|28
1642702380000|2022-01-20 18:13:00|3229.21|3220.51|3230.43|3221.73|3230.43|3221.73|3229.21|3220.51|34
1642702390000|2022-01-20 18:13:10|3230.26|3221.56|3231.29|3222.59|3231.51|3222.81|3230.21|3221.51|36
1642702400000|2022-01-20 18:13:20|3231.45|3222.75|3231.12|3222.42|3231.45|3222.75|3230.88|3222.18|21
1642702410000|2022-01-20 18:13:30|3230.82|3222.12|3231.04|3222.34|3231.21|3222.51|3230.78|3222.08|19
1642702420000|2022-01-20 18:13:40|3231.05|3222.35|3231.05|3222.35|3231.17|3222.47|3231.03|3222.33|13
1642702430000|2022-01-20 18:13:50|3231.04|3222.34|3231.48|3222.78|3231.52|3222.82|3230.98|3222.28|13
1642702440000|2022-01-20 18:14:00|3231.51|3222.81|3231.32|3222.62|3231.8|3223.1|3231.11|3222.41|25
1642702450000|2022-01-20 18:14:10|3231.54|3222.84|3232.25|3223.55|3232.51|3223.81|3231.49|3222.79|31
1642702460000|2022-01-20 18:14:20|3232.33|3223.63|3232.98|3224.28|3233.25|3224.55|3232.29|3223.59|31
1642702470000|2022-01-20 18:14:30|3233.19|3224.49|3232.27|3223.57|3233.19|3224.49|3232.19|3223.49|27
1642702480000|2022-01-20 18:14:40|3232.33|3223.63|3232.84|3224.14|3233.63|3224.93|3232.19|3223.49|31
1642702490000|2022-01-20 18:14:50|3232.86|3224.16|3232.81|3224.11|3232.95|3224.25|3232.55|3223.85|23
1642702500000|2022-01-20 18:15:00|3232.85|3224.15|3233.09|3224.39|3233.72|3225.02|3232.5|3223.8|33
1642702510000|2022-01-20 18:15:10|3233.08|3224.38|3232.71|3224.01|3233.39|3224.69|3232.71|3224.01|33
1642702520000|2022-01-20 18:15:20|3232.96|3224.26|3233.13|3224.43|3233.24|3224.54|3232.46|3223.76|31
1642702530000|2022-01-20 18:15:30|3233.04|3224.34|3232.18|3223.48|3233.04|3224.34|3231.92|3223.22|37
1642702540000|2022-01-20 18:15:40|3232.26|3223.56|3232.16|3223.46|3232.62|3223.92|3231.99|3223.29|35
1642702550000|2022-01-20 18:15:50|3232.12|3223.42|3231.77|3223.07|3232.52|3223.82|3231.77|3223.07|35
1642702560000|2022-01-20 18:16:00|3231.71|3223.01|3231.51|3222.81|3231.71|3223.01|3231.37|3222.67|27
1642702570000|2022-01-20 18:16:10|3231.44|3222.74|3231.94|3223.24|3232.03|3223.33|3231.34|3222.64|24
1642702580000|2022-01-20 18:16:20|3232.03|3223.33|3231.8|3223.1|3232.03|3223.33|3231.76|3223.06|28
1642702590000|2022-01-20 18:16:30|3231.67|3222.97|3231.8|3223.1|3232.03|3223.33|3231.55|3222.85|32
1642702600000|2022-01-20 18:16:40|3231.71|3223.01|3231.98|3223.28|3232.14|3223.44|3231.71|3223.01|34
1642702610000|2022-01-20 18:16:50|3231.99|3223.29|3232.01|3223.31|3232.02|3223.32|3231.81|3223.11|27
1642702620000|2022-01-20 18:17:00|3231.88|3223.18|3232.37|3223.67|3232.53|3223.83|3231.81|3223.11|27
1642702630000|2022-01-20 18:17:10|3232.11|3223.41|3232.96|3224.26|3233.01|3224.31|3232.1|3223.4|33
1642702640000|2022-01-20 18:17:20|3232.95|3224.25|3229.37|3220.67|3233.54|3224.84|3229.37|3220.67|40
1642702650000|2022-01-20 18:17:30|3229.79|3221.09|3229.67|3220.97|3230.01|3221.31|3229.31|3220.61|37
1642702660000|2022-01-20 18:17:40|3229.73|3221.03|3229.56|3220.86|3230.16|3221.46|3229.41|3220.71|31
1642702670000|2022-01-20 18:17:50|3229.55|3220.85|3229.94|3221.24|3229.94|3221.24|3229.49|3220.79|28
1642702680000|2022-01-20 18:18:00|3229.89|3221.19|3229.73|3221.03|3229.94|3221.24|3229.67|3220.97|14
1642702690000|2022-01-20 18:18:10|3229.64|3220.94|3229.44|3220.74|3229.73|3221.03|3229.22|3220.52|32
1642702700000|2022-01-20 18:18:20|3229.31|3220.61|3228.97|3220.27|3229.55|3220.85|3228.89|3220.19|32
1642702710000|2022-01-20 18:18:30|3229.04|3220.34|3231.21|3222.51|3231.36|3222.66|3228.81|3220.11|32
1642702720000|2022-01-20 18:18:40|3231.14|3222.44|3230.94|3222.24|3231.83|3223.13|3230.94|3222.24|34
1642702730000|2022-01-20 18:18:50|3231.39|3222.69|3230.61|3221.91|3231.39|3222.69|3230.51|3221.81|34
1642702740000|2022-01-20 18:19:00|3230.84|3222.14|3230.81|3222.11|3231.56|3222.86|3230.68|3221.98|31
1642702750000|2022-01-20 18:19:10|3230.7|3222|3230.63|3221.93|3231.67|3222.97|3230.57|3221.87|27
1642702760000|2022-01-20 18:19:20|3230.7|3222|3230.45|3221.75|3230.94|3222.24|3230.45|3221.75|33
1642702770000|2022-01-20 18:19:30|3230.43|3221.73|3230.67|3221.97|3230.73|3222.03|3230.42|3221.72|28
1642702780000|2022-01-20 18:19:40|3230.62|3221.92|3230.82|3222.12|3230.9|3222.2|3230.62|3221.92|19
1642702790000|2022-01-20 18:19:50|3230.7|3222|3231.08|3222.38|3231.08|3222.38|3230.64|3221.94|20
1642702800000|2022-01-20 18:20:00|3231.15|3222.45|3233.25|3224.55|3233.28|3224.58|3231.15|3222.45|18
1642702810000|2022-01-20 18:20:10|3233.26|3224.56|3233.42|3224.72|3233.61|3224.91|3232.62|3223.92|26
1642702820000|2022-01-20 18:20:20|3233.49|3224.79|3232.59|3223.89|3233.49|3224.79|3232.59|3223.89|28
1642702830000|2022-01-20 18:20:30|3232.51|3223.81|3232.48|3223.78|3232.89|3224.19|3232.38|3223.68|32
1642702840000|2022-01-20 18:20:40|3232.46|3223.76|3232.1|3223.4|3232.46|3223.76|3231.75|3223.05|37
1642702850000|2022-01-20 18:20:50|3232.16|3223.46|3233.61|3224.91|3233.81|3225.11|3232.16|3223.46|30
1642702860000|2022-01-20 18:21:00|3233.62|3224.92|3232.48|3223.78|3233.73|3225.03|3232.37|3223.67|31
1642702870000|2022-01-20 18:21:10|3232.52|3223.82|3232.61|3223.91|3232.86|3224.16|3232.49|3223.79|28
1642702880000|2022-01-20 18:21:20|3232.51|3223.81|3232.69|3223.99|3232.97|3224.27|3232.51|3223.81|27
1642702890000|2022-01-20 18:21:30|3232.53|3223.83|3232.9|3224.2|3233.19|3224.49|3231.43|3222.73|37
1642702900000|2022-01-20 18:21:40|3232.88|3224.18|3233.02|3224.32|3233.34|3224.64|3232.88|3224.18|31
1642702910000|2022-01-20 18:21:50|3233|3224.3|3232.34|3223.64|3233.15|3224.45|3232.34|3223.64|32
1642702920000|2022-01-20 18:22:00|3232.01|3223.31|3232.53|3223.83|3232.53|3223.83|3231.74|3223.04|31
1642702930000|2022-01-20 18:22:10|3232.43|3223.73|3232.53|3223.83|3232.67|3223.97|3232.25|3223.55|29
1642702940000|2022-01-20 18:22:20|3232.54|3223.84|3232.73|3224.03|3232.73|3224.03|3232.54|3223.84|22
1642702950000|2022-01-20 18:22:30|3232.74|3224.04|3231.81|3223.11|3232.74|3224.04|3231.78|3223.08|33
1642702960000|2022-01-20 18:22:40|3231.82|3223.12|3232.12|3223.42|3232.2|3223.5|3231.82|3223.12|33
1642702970000|2022-01-20 18:22:50|3232.13|3223.43|3232.17|3223.47|3232.17|3223.47|3232.05|3223.35|21
1642702980000|2022-01-20 18:23:00|3232.2|3223.5|3232.29|3223.59|3232.31|3223.61|3232.2|3223.5|24
1642702990000|2022-01-20 18:23:10|3232.16|3223.46|3231.83|3223.13|3232.44|3223.74|3231.8|3223.1|31
1642703000000|2022-01-20 18:23:20|3231.84|3223.14|3232.04|3223.34|3232.17|3223.47|3231.63|3222.93|37
1642703010000|2022-01-20 18:23:30|3232|3223.3|3231.78|3223.08|3232|3223.3|3231.7|3223|34
1642703020000|2022-01-20 18:23:40|3231.7|3223|3231.51|3222.81|3231.73|3223.03|3231.24|3222.54|36
1642703030000|2022-01-20 18:23:50|3231.44|3222.74|3231.38|3222.68|3231.73|3223.03|3231.17|3222.47|32
1642703040000|2022-01-20 18:24:00|3231.27|3222.57|3231.3|3222.6|3231.44|3222.74|3231.15|3222.45|36
1642703050000|2022-01-20 18:24:10|3231.25|3222.55|3231.16|3222.46|3231.25|3222.55|3230.9|3222.2|34
1642703060000|2022-01-20 18:24:20|3231.19|3222.49|3231.25|3222.55|3231.41|3222.71|3231.16|3222.46|27
1642703070000|2022-01-20 18:24:30|3231.2|3222.5|3231.16|3222.46|3231.25|3222.55|3231.09|3222.39|33
1642703080000|2022-01-20 18:24:40|3231.14|3222.44|3230.86|3222.16|3231.14|3222.44|3230.86|3222.16|20
1642703090000|2022-01-20 18:24:50|3230.89|3222.19|3231.03|3222.33|3231.09|3222.39|3230.89|3222.19|14
1642703100000|2022-01-20 18:25:00|3231.07|3222.37|3231.51|3222.81|3231.55|3222.85|3230.98|3222.28|28
1642703110000|2022-01-20 18:25:10|3231.42|3222.72|3230.83|3222.13|3231.59|3222.89|3230.25|3221.55|37
1642703120000|2022-01-20 18:25:20|3230.84|3222.14|3230.52|3221.82|3230.84|3222.14|3230.38|3221.68|31
1642703130000|2022-01-20 18:25:30|3230.5|3221.8|3230.76|3222.06|3230.88|3222.18|3230.4|3221.7|32
1642703140000|2022-01-20 18:25:40|3230.65|3221.95|3230.85|3222.15|3231.01|3222.31|3230.64|3221.94|36
1642703150000|2022-01-20 18:25:50|3230.76|3222.06|3230.85|3222.15|3231.03|3222.33|3230.76|3222.06|31
1642703160000|2022-01-20 18:26:00|3230.92|3222.22|3230.85|3222.15|3230.94|3222.24|3230.78|3222.08|28
1642703170000|2022-01-20 18:26:10|3230.87|3222.17|3231.14|3222.44|3231.14|3222.44|3230.59|3221.89|34
1642703180000|2022-01-20 18:26:20|3231.25|3222.55|3231.67|3222.97|3231.67|3222.97|3231.1|3222.4|36
1642703190000|2022-01-20 18:26:30|3231.65|3222.95|3231.99|3223.29|3232|3223.3|3231.65|3222.95|18
1642703200000|2022-01-20 18:26:40|3231.98|3223.28|3232.04|3223.34|3232.26|3223.56|3231.22|3222.52|30
1642703210000|2022-01-20 18:26:50|3232.07|3223.37|3233.16|3224.46|3233.17|3224.47|3231.65|3222.95|30
1642703220000|2022-01-20 18:27:00|3232.72|3224.02|3236.81|3228.11|3238.63|3229.93|3232.72|3224.02|35
1642703230000|2022-01-20 18:27:10|3236.73|3228.03|3236.17|3227.47|3236.98|3228.28|3236.09|3227.39|36
1642703240000|2022-01-20 18:27:20|3236.13|3227.43|3236.18|3227.48|3236.65|3227.95|3236.02|3227.32|34
1642703250000|2022-01-20 18:27:30|3236.04|3227.34|3235.24|3226.54|3236.37|3227.67|3235.11|3226.41|33
1642703260000|2022-01-20 18:27:40|3235.32|3226.62|3234.39|3225.69|3235.4|3226.7|3234.05|3225.35|37
1642703270000|2022-01-20 18:27:50|3234.56|3225.86|3233.64|3224.94|3234.56|3225.86|3233.3|3224.6|35
1642703280000|2022-01-20 18:28:00|3233.65|3224.95|3232.86|3224.16|3233.65|3224.95|3232.77|3224.07|36
1642703290000|2022-01-20 18:28:10|3232.89|3224.19|3232.98|3224.28|3233|3224.3|3232.81|3224.11|38
1642703300000|2022-01-20 18:28:20|3233|3224.3|3232.73|3224.03|3233.02|3224.32|3232.67|3223.97|34
1642703310000|2022-01-20 18:28:30|3232.68|3223.98|3233.83|3225.13|3233.86|3225.16|3232.68|3223.98|24
1642703320000|2022-01-20 18:28:40|3233.71|3225.01|3233.99|3225.29|3234|3225.3|3233.64|3224.94|25
1642703330000|2022-01-20 18:28:50|3234.31|3225.61|3234.25|3225.55|3235.05|3226.35|3234.02|3225.32|31
1642703340000|2022-01-20 18:29:00|3234.26|3225.56|3234.56|3225.86|3235.12|3226.42|3234.19|3225.49|28
1642703350000|2022-01-20 18:29:10|3234.29|3225.59|3233.25|3224.55|3234.56|3225.86|3233.14|3224.44|26
1642703360000|2022-01-20 18:29:20|3232.72|3224.02|3232.01|3223.31|3232.96|3224.26|3231.81|3223.11|25
1642703370000|2022-01-20 18:29:30|3232.23|3223.53|3232.66|3223.96|3232.67|3223.97|3232.06|3223.36|29
1642703380000|2022-01-20 18:29:40|3232.78|3224.08|3230.76|3222.06|3232.91|3224.21|3229.58|3220.88|40
1642703390000|2022-01-20 18:29:50|3230.74|3222.04|3231.37|3222.67|3231.37|3222.67|3230.66|3221.96|32
1642703400000|2022-01-20 18:30:00|3231.31|3222.61|3231.26|3222.56|3231.55|3222.85|3231.17|3222.47|27
1642703410000|2022-01-20 18:30:10|3231.27|3222.57|3232.15|3223.45|3232.15|3223.45|3231.19|3222.49|33
1642703420000|2022-01-20 18:30:20|3232.24|3223.54|3232.46|3223.76|3233.09|3224.39|3232.24|3223.54|36
1642703430000|2022-01-20 18:30:30|3232.52|3223.82|3231.56|3222.86|3232.87|3224.17|3231.54|3222.84|35
1642703440000|2022-01-20 18:30:40|3231.58|3222.88|3232.16|3223.46|3232.2|3223.5|3231.57|3222.87|31
1642703450000|2022-01-20 18:30:50|3231.91|3223.21|3232.48|3223.78|3232.67|3223.97|3231.64|3222.94|32
1642703460000|2022-01-20 18:31:00|3232.58|3223.88|3232.07|3223.37|3232.58|3223.88|3231.8|3223.1|34
1642703470000|2022-01-20 18:31:10|3231.99|3223.29|3230.52|3221.82|3232.08|3223.38|3230.46|3221.76|33
1642703480000|2022-01-20 18:31:20|3230.5|3221.8|3231.05|3222.35|3231.35|3222.65|3230.49|3221.79|36
1642703490000|2022-01-20 18:31:30|3231.02|3222.32|3230.4|3221.7|3231.13|3222.43|3230.16|3221.46|36
1642703500000|2022-01-20 18:31:40|3230.42|3221.72|3229.2|3220.5|3230.71|3222.01|3228.84|3220.14|35
1642703510000|2022-01-20 18:31:50|3229.21|3220.51|3229.39|3220.69|3229.55|3220.85|3228.96|3220.26|32
1642703520000|2022-01-20 18:32:00|3229.38|3220.68|3229.59|3220.89|3229.71|3221.01|3229.23|3220.53|27
1642703530000|2022-01-20 18:32:10|3229.42|3220.72|3230.25|3221.55|3230.36|3221.66|3229.42|3220.72|34
1642703540000|2022-01-20 18:32:20|3230.07|3221.37|3229.47|3220.77|3230.26|3221.56|3229.44|3220.74|36
1642703550000|2022-01-20 18:32:30|3229.06|3220.36|3228.03|3219.33|3229.06|3220.36|3227.88|3219.18|36
1642703560000|2022-01-20 18:32:40|3228.02|3219.32|3228.28|3219.58|3228.39|3219.69|3228.02|3219.32|27
1642703570000|2022-01-20 18:32:50|3228.31|3219.61|3228.2|3219.5|3228.39|3219.69|3228.11|3219.41|28
1642703580000|2022-01-20 18:33:00|3228.14|3219.44|3226.83|3218.13|3228.39|3219.69|3226.81|3218.11|34
1642703590000|2022-01-20 18:33:10|3226.9|3218.2|3224.29|3215.59|3226.98|3218.28|3224.29|3215.59|30
1642703600000|2022-01-20 18:33:20|3224.28|3215.58|3224.16|3215.46|3224.3|3215.6|3223.86|3215.16|32
1642703610000|2022-01-20 18:33:30|3224.17|3215.47|3224.22|3215.52|3224.28|3215.58|3223.69|3214.99|34
1642703620000|2022-01-20 18:33:40|3224.17|3215.47|3224.59|3215.89|3224.59|3215.89|3224.17|3215.47|29
1642703630000|2022-01-20 18:33:50|3224.54|3215.84|3225.13|3216.43|3226.26|3217.56|3224.54|3215.84|38
1642703640000|2022-01-20 18:34:00|3225.03|3216.33|3226.18|3217.48|3226.43|3217.73|3225.01|3216.31|27
1642703650000|2022-01-20 18:34:10|3226.33|3217.63|3226.41|3217.71|3226.48|3217.78|3226.2|3217.5|26
1642703660000|2022-01-20 18:34:20|3226.51|3217.81|3226.84|3218.14|3227.36|3218.66|3226.51|3217.81|35
1642703670000|2022-01-20 18:34:30|3226.77|3218.07|3227.05|3218.35|3227.05|3218.35|3225.85|3217.15|38
1642703680000|2022-01-20 18:34:40|3226.99|3218.29|3226.67|3217.97|3227.06|3218.36|3226.43|3217.73|31
1642703690000|2022-01-20 18:34:50|3226.72|3218.02|3227.11|3218.41|3227.14|3218.44|3226.59|3217.89|33
1642703700000|2022-01-20 18:35:00|3227.24|3218.54|3227.71|3219.01|3227.91|3219.21|3227.04|3218.34|30
1642703710000|2022-01-20 18:35:10|3227.73|3219.03|3228.89|3220.19|3229.3|3220.6|3227.59|3218.89|36
1642703720000|2022-01-20 18:35:20|3228.27|3219.57|3229.58|3220.88|3229.59|3220.89|3228.2|3219.5|36
1642703730000|2022-01-20 18:35:30|3229.33|3220.63|3230.1|3221.4|3230.74|3222.04|3229.33|3220.63|29
1642703740000|2022-01-20 18:35:40|3230.13|3221.43|3230.04|3221.34|3230.32|3221.62|3229.88|3221.18|33
1642703750000|2022-01-20 18:35:50|3229.96|3221.26|3230.1|3221.4|3230.4|3221.7|3229.8|3221.1|31
1642703760000|2022-01-20 18:36:00|3230|3221.3|3230.24|3221.54|3230.48|3221.78|3229.91|3221.21|30
1642703770000|2022-01-20 18:36:10|3230.22|3221.52|3231.76|3223.06|3231.76|3223.06|3230.04|3221.34|27
1642703780000|2022-01-20 18:36:20|3231.54|3222.84|3231.71|3223.01|3231.9|3223.2|3231.06|3222.36|33
1642703790000|2022-01-20 18:36:30|3231.67|3222.97|3231.29|3222.59|3232.17|3223.47|3231.29|3222.59|33
1642703800000|2022-01-20 18:36:40|3231.68|3222.98|3231.66|3222.96|3232.12|3223.42|3231.55|3222.85|24
1642703810000|2022-01-20 18:36:50|3231.59|3222.89|3231.62|3222.92|3232|3223.3|3230.83|3222.13|28
1642703820000|2022-01-20 18:37:00|3231.12|3222.42|3231.54|3222.84|3231.74|3223.04|3231.01|3222.31|29
1642703830000|2022-01-20 18:37:10|3231.55|3222.85|3231.72|3223.02|3231.73|3223.03|3231.55|3222.85|13
1642703840000|2022-01-20 18:37:20|3231.73|3223.03|3232.73|3224.03|3232.86|3224.16|3231.72|3223.02|19
1642703850000|2022-01-20 18:37:30|3232.82|3224.12|3232.51|3223.81|3233.37|3224.67|3232.33|3223.63|28
1642703860000|2022-01-20 18:37:40|3232.44|3223.74|3233.36|3224.66|3233.9|3225.2|3232.44|3223.74|30
1642703870000|2022-01-20 18:37:50|3233.48|3224.78|3233.36|3224.66|3233.65|3224.95|3233.19|3224.49|27
1642703880000|2022-01-20 18:38:00|3233.29|3224.59|3234.89|3226.19|3234.91|3226.21|3233.29|3224.59|34
1642703890000|2022-01-20 18:38:10|3234.54|3225.84|3234.9|3226.2|3235.86|3227.16|3234.46|3225.76|34
1642703900000|2022-01-20 18:38:20|3234.88|3226.18|3235.2|3226.5|3235.26|3226.56|3234.84|3226.14|35
1642703910000|2022-01-20 18:38:30|3235.17|3226.47|3235.75|3227.05|3236.12|3227.42|3235.17|3226.47|31
1642703920000|2022-01-20 18:38:40|3235.67|3226.97|3235.36|3226.66|3235.79|3227.09|3235.27|3226.57|33
1642703930000|2022-01-20 18:38:50|3235.2|3226.5|3235.33|3226.63|3235.68|3226.98|3235.19|3226.49|34
1642703940000|2022-01-20 18:39:00|3235.32|3226.62|3235.84|3227.14|3235.84|3227.14|3235.11|3226.41|30
1642703950000|2022-01-20 18:39:10|3235.57|3226.87|3235.85|3227.15|3235.93|3227.23|3235.51|3226.81|32
1642703960000|2022-01-20 18:39:20|3235.8|3227.1|3236.22|3227.52|3236.23|3227.53|3235.6|3226.9|32
1642703970000|2022-01-20 18:39:30|3236.1|3227.4|3236.22|3227.52|3236.32|3227.62|3236.07|3227.37|33
1642703980000|2022-01-20 18:39:40|3236.16|3227.46|3237.76|3229.06|3237.76|3229.06|3236.11|3227.41|33
1642703990000|2022-01-20 18:39:50|3237.71|3229.01|3236.28|3227.58|3237.77|3229.07|3236.27|3227.57|34
1642704000000|2022-01-20 18:40:00|3236.32|3227.62|3235.77|3227.07|3236.35|3227.65|3235.77|3227.07|34
1642704010000|2022-01-20 18:40:10|3235.8|3227.1|3235.01|3226.31|3235.9|3227.2|3234.92|3226.22|26
1642704020000|2022-01-20 18:40:20|3235.2|3226.5|3235.92|3227.22|3235.92|3227.22|3235.2|3226.5|32
1642704030000|2022-01-20 18:40:30|3235.93|3227.23|3235.95|3227.25|3236.08|3227.38|3235.9|3227.2|32
1642704040000|2022-01-20 18:40:40|3235.98|3227.28|3235.73|3227.03|3235.98|3227.28|3235.73|3227.03|29
1642704050000|2022-01-20 18:40:50|3235.67|3226.97|3235.81|3227.11|3235.9|3227.2|3235.63|3226.93|26
1642704060000|2022-01-20 18:41:00|3235.92|3227.22|3236.06|3227.36|3236.42|3227.72|3235.84|3227.14|34
1642704070000|2022-01-20 18:41:10|3236.05|3227.35|3236.01|3227.31|3236.15|3227.45|3235.88|3227.18|34
1642704080000|2022-01-20 18:41:20|3236.08|3227.38|3236.47|3227.77|3236.88|3228.18|3235.93|3227.23|33
1642704090000|2022-01-20 18:41:30|3236.64|3227.94|3236.28|3227.58|3236.69|3227.99|3236.11|3227.41|32
1642704100000|2022-01-20 18:41:40|3236.05|3227.35|3235.4|3226.7|3236.07|3227.37|3235.28|3226.58|34
1642704110000|2022-01-20 18:41:50|3235.39|3226.69|3234.93|3226.23|3235.54|3226.84|3234.82|3226.12|26
1642704120000|2022-01-20 18:42:00|3234.87|3226.17|3235.08|3226.38|3235.29|3226.59|3234.87|3226.17|25
1642704130000|2022-01-20 18:42:10|3235.17|3226.47|3234.97|3226.27|3235.2|3226.5|3234.97|3226.27|25
1642704140000|2022-01-20 18:42:20|3234.91|3226.21|3234.79|3226.09|3234.91|3226.21|3234.66|3225.96|24
1642704150000|2022-01-20 18:42:30|3234.77|3226.07|3235.56|3226.86|3235.67|3226.97|3234.74|3226.04|21
1642704160000|2022-01-20 18:42:40|3235.7|3227|3235.34|3226.64|3235.75|3227.05|3235.26|3226.56|32
1642704170000|2022-01-20 18:42:50|3235.39|3226.69|3235.48|3226.78|3235.98|3227.28|3235.29|3226.59|30
1642704180000|2022-01-20 18:43:00|3235.52|3226.82|3235.66|3226.96|3235.98|3227.28|3235.23|3226.53|29
1642704190000|2022-01-20 18:43:10|3235.65|3226.95|3235.62|3226.92|3236.04|3227.34|3235.26|3226.56|34
1642704200000|2022-01-20 18:43:20|3235.93|3227.23|3234.08|3225.38|3235.93|3227.23|3234.08|3225.38|27
1642704210000|2022-01-20 18:43:30|3234.09|3225.39|3235.23|3226.53|3235.31|3226.61|3234.09|3225.39|31
1642704220000|2022-01-20 18:43:40|3235.26|3226.56|3235.14|3226.44|3235.37|3226.67|3235.13|3226.43|22
1642704230000|2022-01-20 18:43:50|3235.25|3226.55|3235.22|3226.52|3235.25|3226.55|3234.82|3226.12|26
1642704240000|2022-01-20 18:44:00|3235.2|3226.5|3235.19|3226.49|3235.31|3226.61|3235.19|3226.49|13
1642704250000|2022-01-20 18:44:10|3235.17|3226.47|3235.12|3226.42|3235.17|3226.47|3235.12|3226.42|8
1642704260000|2022-01-20 18:44:20|3235.13|3226.43|3234.52|3225.82|3235.13|3226.43|3234.33|3225.63|27
1642704270000|2022-01-20 18:44:30|3234.44|3225.74|3233.27|3224.57|3234.44|3225.74|3233.22|3224.52|36
1642704280000|2022-01-20 18:44:40|3233.31|3224.61|3233.83|3225.13|3233.92|3225.22|3233.25|3224.55|35
1642704290000|2022-01-20 18:44:50|3233.82|3225.12|3233.8|3225.1|3234.1|3225.4|3233.57|3224.87|31
1642704300000|2022-01-20 18:45:00|3233.88|3225.18|3232.61|3223.91|3233.89|3225.19|3232.37|3223.67|31
1642704310000|2022-01-20 18:45:10|3232.6|3223.9|3232.52|3223.82|3232.6|3223.9|3232.4|3223.7|27
1642704320000|2022-01-20 18:45:20|3232.58|3223.88|3231.93|3223.23|3232.61|3223.91|3231.86|3223.16|34
1642704330000|2022-01-20 18:45:30|3231.96|3223.26|3230.67|3221.97|3231.96|3223.26|3230.65|3221.95|33
1642704340000|2022-01-20 18:45:40|3230.66|3221.96|3231.75|3223.05|3231.75|3223.05|3230.57|3221.87|31
1642704350000|2022-01-20 18:45:50|3232.03|3223.33|3232.05|3223.35|3232.19|3223.49|3231.92|3223.22|30
1642704360000|2022-01-20 18:46:00|3231.99|3223.29|3233.56|3224.86|3233.6|3224.9|3231.97|3223.27|30
1642704370000|2022-01-20 18:46:10|3233.6|3224.9|3232.5|3223.8|3233.63|3224.93|3232.37|3223.67|36
1642704380000|2022-01-20 18:46:20|3232.44|3223.74|3232.37|3223.67|3232.65|3223.95|3232.33|3223.63|37
1642704390000|2022-01-20 18:46:30|3232.41|3223.71|3233.11|3224.41|3233.12|3224.42|3232.41|3223.71|35
1642704400000|2022-01-20 18:46:40|3233.17|3224.47|3234.12|3225.42|3234.28|3225.58|3233.04|3224.34|33
1642704410000|2022-01-20 18:46:50|3234.01|3225.31|3233.68|3224.98|3234.09|3225.39|3233.5|3224.8|27
1642704420000|2022-01-20 18:47:00|3233.67|3224.97|3233.74|3225.04|3233.78|3225.08|3233.54|3224.84|33
1642704430000|2022-01-20 18:47:10|3233.76|3225.06|3235.18|3226.48|3235.5|3226.8|3233.76|3225.06|32
1642704440000|2022-01-20 18:47:20|3235.21|3226.51|3235.29|3226.59|3235.5|3226.8|3235.05|3226.35|20
1642704450000|2022-01-20 18:47:30|3235.3|3226.6|3235.93|3227.23|3235.93|3227.23|3235.24|3226.54|14
1642704460000|2022-01-20 18:47:40|3235.7|3227|3235.83|3227.13|3235.83|3227.13|3235.7|3227|9
1642704470000|2022-01-20 18:47:50|3235.7|3227|3234.99|3226.29|3235.7|3227|3234.84|3226.14|31
1642704480000|2022-01-20 18:48:00|3235.08|3226.38|3234.99|3226.29|3235.24|3226.54|3234.83|3226.13|24
1642704490000|2022-01-20 18:48:10|3234.98|3226.28|3234.59|3225.89|3234.99|3226.29|3234.16|3225.46|29
1642704500000|2022-01-20 18:48:20|3234.61|3225.91|3234.54|3225.84|3234.72|3226.02|3234.18|3225.48|31
1642704510000|2022-01-20 18:48:30|3234.45|3225.75|3234.33|3225.63|3234.77|3226.07|3234.22|3225.52|35
1642704520000|2022-01-20 18:48:40|3234.32|3225.62|3234.2|3225.5|3234.49|3225.79|3234.14|3225.44|35
1642704530000|2022-01-20 18:48:50|3234.21|3225.51|3233.39|3224.69|3234.45|3225.75|3233.39|3224.69|36
1642704540000|2022-01-20 18:49:00|3233.37|3224.67|3233.89|3225.19|3234.01|3225.31|3233.37|3224.67|36
1642704550000|2022-01-20 18:49:10|3233.77|3225.07|3233.48|3224.78|3233.95|3225.25|3233.48|3224.78|27
1642704560000|2022-01-20 18:49:20|3233.76|3225.06|3234.57|3225.87|3234.57|3225.87|3233.76|3225.06|26
1642704570000|2022-01-20 18:49:30|3234.88|3226.18|3234.38|3225.68|3235.01|3226.31|3234.29|3225.59|29
1642704580000|2022-01-20 18:49:40|3234.41|3225.71|3234.84|3226.14|3234.84|3226.14|3234.22|3225.52|29
1642704590000|2022-01-20 18:49:50|3234.82|3226.12|3234.6|3225.9|3234.87|3226.17|3234.29|3225.59|30
1642704600000|2022-01-20 18:50:00|3234.65|3225.95|3234.63|3225.93|3234.88|3226.18|3234.48|3225.78|35
1642704610000|2022-01-20 18:50:10|3234.59|3225.89|3235.05|3226.35|3235.18|3226.48|3234.35|3225.65|36
1642704620000|2022-01-20 18:50:20|3235|3226.3|3234.42|3225.72|3235|3226.3|3234.17|3225.47|38
1642704630000|2022-01-20 18:50:30|3234.57|3225.87|3234.62|3225.92|3234.75|3226.05|3234.04|3225.34|37
1642704640000|2022-01-20 18:50:40|3234.56|3225.86|3234.59|3225.89|3234.6|3225.9|3234.05|3225.35|33
1642704650000|2022-01-20 18:50:50|3234.43|3225.73|3235.48|3226.78|3235.51|3226.81|3234.27|3225.57|23
1642704660000|2022-01-20 18:51:00|3235.55|3226.85|3235.16|3226.46|3235.55|3226.85|3234.87|3226.17|30
1642704670000|2022-01-20 18:51:10|3235.17|3226.47|3235.37|3226.67|3235.59|3226.89|3234.93|3226.23|30
1642704680000|2022-01-20 18:51:20|3235.5|3226.8|3235.07|3226.37|3235.5|3226.8|3234.9|3226.2|17
1642704690000|2022-01-20 18:51:30|3235.09|3226.39|3235.1|3226.4|3235.1|3226.4|3234.87|3226.17|24
1642704700000|2022-01-20 18:51:40|3234.97|3226.27|3234.25|3225.55|3234.99|3226.29|3234.02|3225.32|29
1642704710000|2022-01-20 18:51:50|3234.22|3225.52|3233.84|3225.14|3234.26|3225.56|3233.59|3224.89|29
1642704720000|2022-01-20 18:52:00|3233.81|3225.11|3234.51|3225.81|3234.51|3225.81|3233.81|3225.11|27
1642704730000|2022-01-20 18:52:10|3234.43|3225.73|3234.57|3225.87|3234.8|3226.1|3234.43|3225.73|22
1642704740000|2022-01-20 18:52:20|3234.77|3226.07|3234.51|3225.81|3234.77|3226.07|3234.43|3225.73|26
1642704750000|2022-01-20 18:52:30|3234.5|3225.8|3234.76|3226.06|3234.76|3226.06|3234.42|3225.72|29
1642704760000|2022-01-20 18:52:40|3234.69|3225.99|3234.75|3226.05|3234.78|3226.08|3234.49|3225.79|30
1642704770000|2022-01-20 18:52:50|3234.71|3226.01|3235.19|3226.49|3235.45|3226.75|3234.59|3225.89|31
1642704780000|2022-01-20 18:53:00|3235.17|3226.47|3235.5|3226.8|3235.53|3226.83|3235.06|3226.36|39
1642704790000|2022-01-20 18:53:10|3235.45|3226.75|3235.27|3226.57|3235.58|3226.88|3235.16|3226.46|36
1642704800000|2022-01-20 18:53:20|3235.31|3226.61|3235.65|3226.95|3235.78|3227.08|3235.31|3226.61|32
1642704810000|2022-01-20 18:53:30|3235.72|3227.02|3235.65|3226.95|3235.79|3227.09|3235.48|3226.78|31
1642704820000|2022-01-20 18:53:40|3235.64|3226.94|3235.49|3226.79|3235.77|3227.07|3235.49|3226.79|33
1642704830000|2022-01-20 18:53:50|3235.56|3226.86|3235.37|3226.67|3235.66|3226.96|3235.27|3226.57|35
1642704840000|2022-01-20 18:54:00|3235.39|3226.69|3235.41|3226.71|3235.71|3227.01|3235.26|3226.56|30
1642704850000|2022-01-20 18:54:10|3235.42|3226.72|3234.92|3226.22|3235.62|3226.92|3234.77|3226.07|30
1642704860000|2022-01-20 18:54:20|3235.05|3226.35|3235.41|3226.71|3235.41|3226.71|3234.9|3226.2|31
1642704870000|2022-01-20 18:54:30|3235.44|3226.74|3235.8|3227.1|3235.83|3227.13|3235.15|3226.45|34
1642704880000|2022-01-20 18:54:40|3235.53|3226.83|3235.52|3226.82|3235.66|3226.96|3235.43|3226.73|35
1642704890000|2022-01-20 18:54:50|3235.48|3226.78|3235.82|3227.12|3235.86|3227.16|3235.45|3226.75|29
1642704900000|2022-01-20 18:55:00|3235.77|3227.07|3235.8|3227.1|3235.86|3227.16|3235.71|3227.01|26
1642704910000|2022-01-20 18:55:10|3235.76|3227.06|3235.72|3227.02|3235.84|3227.14|3235.65|3226.95|19
1642704920000|2022-01-20 18:55:20|3235.78|3227.08|3235.78|3227.08|3235.8|3227.1|3235.7|3227|21
1642704930000|2022-01-20 18:55:30|3235.79|3227.09|3235.84|3227.14|3235.84|3227.14|3235.72|3227.02|18
1642704940000|2022-01-20 18:55:40|3235.78|3227.08|3236.04|3227.34|3236.36|3227.66|3235.78|3227.08|33
1642704950000|2022-01-20 18:55:50|3235.99|3227.29|3235.95|3227.25|3236.26|3227.56|3235.94|3227.24|24
1642704960000|2022-01-20 18:56:00|3235.98|3227.28|3235.99|3227.29|3236.24|3227.54|3235.84|3227.14|32
1642704970000|2022-01-20 18:56:10|3235.92|3227.22|3236.16|3227.46|3236.16|3227.46|3235.86|3227.16|30
1642704980000|2022-01-20 18:56:20|3236.12|3227.42|3236.1|3227.4|3236.18|3227.48|3235.93|3227.23|30
1642704990000|2022-01-20 18:56:30|3236.05|3227.35|3236.19|3227.49|3236.27|3227.57|3235.87|3227.17|30
1642705000000|2022-01-20 18:56:40|3235.89|3227.19|3235.9|3227.2|3236.3|3227.6|3235.89|3227.19|30
1642705010000|2022-01-20 18:56:50|3235.96|3227.26|3236.25|3227.55|3236.59|3227.89|3235.91|3227.21|31
1642705020000|2022-01-20 18:57:00|3236.14|3227.44|3236.08|3227.38|3236.3|3227.6|3235.89|3227.19|27
1642705030000|2022-01-20 18:57:10|3236.06|3227.36|3235.16|3226.46|3236.14|3227.44|3235.11|3226.41|29
1642705040000|2022-01-20 18:57:20|3235.42|3226.72|3235.41|3226.71|3235.45|3226.75|3235.17|3226.47|27
1642705050000|2022-01-20 18:57:30|3235.38|3226.68|3235.25|3226.55|3235.46|3226.76|3234.91|3226.21|31
1642705060000|2022-01-20 18:57:40|3235.24|3226.54|3235.22|3226.52|3235.32|3226.62|3235.09|3226.39|32
1642705070000|2022-01-20 18:57:50|3235.18|3226.48|3235.26|3226.56|3235.36|3226.66|3235.18|3226.48|30
1642705080000|2022-01-20 18:58:00|3235.2|3226.5|3235.61|3226.91|3235.8|3227.1|3235.15|3226.45|37
1642705090000|2022-01-20 18:58:10|3235.57|3226.87|3235.58|3226.88|3235.64|3226.94|3235.36|3226.66|32
1642705100000|2022-01-20 18:58:20|3235.51|3226.81|3235|3226.3|3235.72|3227.02|3235|3226.3|37
1642705110000|2022-01-20 18:58:30|3235.03|3226.33|3235.19|3226.49|3235.32|3226.62|3235.03|3226.33|31
1642705120000|2022-01-20 18:58:40|3235.18|3226.48|3233.97|3225.27|3235.33|3226.63|3233.87|3225.17|38
1642705130000|2022-01-20 18:58:50|3234.04|3225.34|3234.14|3225.44|3234.53|3225.83|3233.82|3225.12|29
1642705140000|2022-01-20 18:59:00|3234.37|3225.67|3234.16|3225.46|3234.54|3225.84|3234.07|3225.37|37
1642705150000|2022-01-20 18:59:10|3234.14|3225.44|3234.62|3225.92|3235.19|3226.49|3234.14|3225.44|32
1642705160000|2022-01-20 18:59:20|3234.61|3225.91|3234.29|3225.59|3234.61|3225.91|3234.29|3225.59|31
1642705170000|2022-01-20 18:59:30|3234.35|3225.65|3233.79|3225.09|3234.35|3225.65|3233.57|3224.87|31
1642705180000|2022-01-20 18:59:40|3233.8|3225.1|3233.5|3224.8|3233.86|3225.16|3233.44|3224.74|29
1642705190000|2022-01-20 18:59:50|3233.48|3224.78|3221.56|3212.86|3233.58|3224.88|3218.98|3210.28|36
1642705200000|2022-01-20 19:00:00|3221.45|3212.75|3212.55|3203.85|3221.45|3212.75|3212.55|3203.85|38
1642705210000|2022-01-20 19:00:10|3212.51|3203.81|3211.28|3202.58|3212.55|3203.85|3210.22|3201.52|40
1642705220000|2022-01-20 19:00:20|3211.22|3202.52|3211.67|3202.97|3211.7|3203|3209.67|3200.97|39
1642705230000|2022-01-20 19:00:30|3211.71|3203.01|3212.94|3204.24|3214.11|3205.41|3211.71|3203.01|39
1642705240000|2022-01-20 19:00:40|3212.98|3204.28|3214.07|3205.37|3214.07|3205.37|3212.73|3204.03|40
1642705250000|2022-01-20 19:00:50|3214.08|3205.38|3215.91|3207.21|3216.48|3207.78|3213.97|3205.27|40
1642705260000|2022-01-20 19:01:00|3215.95|3207.25|3215.27|3206.57|3215.95|3207.25|3213.72|3205.02|40
1642705270000|2022-01-20 19:01:10|3215.28|3206.58|3216.97|3208.27|3217.1|3208.4|3215.28|3206.58|39
1642705280000|2022-01-20 19:01:20|3216.81|3208.11|3217.84|3209.14|3218.3|3209.6|3216.81|3208.11|39
1642705290000|2022-01-20 19:01:30|3217.96|3209.26|3218.85|3210.15|3218.97|3210.27|3217.95|3209.25|37
1642705300000|2022-01-20 19:01:40|3218.7|3210|3218.12|3209.42|3219.11|3210.41|3218.12|3209.42|34
1642705310000|2022-01-20 19:01:50|3218.11|3209.41|3218.05|3209.35|3218.59|3209.89|3218.02|3209.32|31
1642705320000|2022-01-20 19:02:00|3218.21|3209.51|3217.48|3208.78|3218.21|3209.51|3216.65|3207.95|39
1642705330000|2022-01-20 19:02:10|3217.49|3208.79|3218.21|3209.51|3218.24|3209.54|3217.39|3208.69|37
1642705340000|2022-01-20 19:02:20|3218.22|3209.52|3219.18|3210.48|3219.51|3210.81|3218.22|3209.52|25
1642705350000|2022-01-20 19:02:30|3219.27|3210.57|3219.39|3210.69|3219.58|3210.88|3219.21|3210.51|23
1642705360000|2022-01-20 19:02:40|3219.4|3210.7|3219.12|3210.42|3219.84|3211.14|3218.85|3210.15|32
1642705370000|2022-01-20 19:02:50|3219.13|3210.43|3221.58|3212.88|3221.58|3212.88|3218.94|3210.24|33
1642705380000|2022-01-20 19:03:00|3221.6|3212.9|3220.86|3212.16|3221.6|3212.9|3220.02|3211.32|39
1642705390000|2022-01-20 19:03:10|3220.84|3212.14|3222.54|3213.84|3222.65|3213.95|3220.78|3212.08|36
1642705400000|2022-01-20 19:03:20|3222.5|3213.8|3222.16|3213.46|3222.5|3213.8|3221.46|3212.76|36
1642705410000|2022-01-20 19:03:30|3222.15|3213.45|3221.88|3213.18|3223.09|3214.39|3221.74|3213.04|39
1642705420000|2022-01-20 19:03:40|3221.92|3213.22|3223.38|3214.68|3223.51|3214.81|3221.67|3212.97|33
1642705430000|2022-01-20 19:03:50|3223.35|3214.65|3223.27|3214.57|3223.57|3214.87|3223.14|3214.44|34
1642705440000|2022-01-20 19:04:00|3223.21|3214.51|3223.81|3215.11|3223.81|3215.11|3222.68|3213.98|37
1642705450000|2022-01-20 19:04:10|3223.95|3215.25|3224.25|3215.55|3224.74|3216.04|3223.93|3215.23|31
1642705460000|2022-01-20 19:04:20|3224.37|3215.67|3224.15|3215.45|3224.43|3215.73|3223.93|3215.23|34
1642705470000|2022-01-20 19:04:30|3224.1|3215.4|3224.48|3215.78|3224.5|3215.8|3223.96|3215.26|37
1642705480000|2022-01-20 19:04:40|3224.57|3215.87|3224.47|3215.77|3224.73|3216.03|3223.98|3215.28|34
1642705490000|2022-01-20 19:04:50|3224.53|3215.83|3225.69|3216.99|3225.69|3216.99|3224.53|3215.83|32
1642705500000|2022-01-20 19:05:00|3225.73|3217.03|3224.95|3216.25|3226.07|3217.37|3224.93|3216.23|37
1642705510000|2022-01-20 19:05:10|3224.82|3216.12|3224.78|3216.08|3225.08|3216.38|3224.5|3215.8|33
1642705520000|2022-01-20 19:05:20|3224.71|3216.01|3224.48|3215.78|3224.96|3216.26|3224.37|3215.67|30
1642705530000|2022-01-20 19:05:30|3224.5|3215.8|3224.65|3215.95|3225|3216.3|3224.5|3215.8|25
1642705540000|2022-01-20 19:05:40|3224.64|3215.94|3224.49|3215.79|3224.82|3216.12|3224.35|3215.65|26
1642705550000|2022-01-20 19:05:50|3224.5|3215.8|3224.26|3215.56|3224.56|3215.86|3224.14|3215.44|26
1642705560000|2022-01-20 19:06:00|3224.16|3215.46|3223.25|3214.55|3224.48|3215.78|3223.24|3214.54|36
1642705570000|2022-01-20 19:06:10|3223.29|3214.59|3222.32|3213.62|3223.29|3214.59|3222.16|3213.46|34
1642705580000|2022-01-20 19:06:20|3222.29|3213.59|3222.47|3213.77|3222.67|3213.97|3222.1|3213.4|29
1642705590000|2022-01-20 19:06:30|3222.66|3213.96|3222.5|3213.8|3222.68|3213.98|3222.48|3213.78|11
1642705600000|2022-01-20 19:06:40|3222.51|3213.81|3223.8|3215.1|3223.91|3215.21|3222.51|3213.81|23
1642705610000|2022-01-20 19:06:50|3223.84|3215.14|3224.13|3215.43|3224.14|3215.44|3222.98|3214.28|32
1642705620000|2022-01-20 19:07:00|3224.15|3215.45|3224.23|3215.53|3224.66|3215.96|3224.12|3215.42|27
1642705630000|2022-01-20 19:07:10|3224.25|3215.55|3223.83|3215.13|3224.41|3215.71|3223.7|3215|25
1642705640000|2022-01-20 19:07:20|3223.84|3215.14|3223.34|3214.64|3223.84|3215.14|3223.22|3214.52|31
1642705650000|2022-01-20 19:07:30|3223.33|3214.63|3223.47|3214.77|3223.71|3215.01|3223.13|3214.43|29
1642705660000|2022-01-20 19:07:40|3223.52|3214.82|3223.47|3214.77|3223.56|3214.86|3222.81|3214.11|36
1642705670000|2022-01-20 19:07:50|3223.53|3214.83|3222.91|3214.21|3223.53|3214.83|3222.88|3214.18|34
1642705680000|2022-01-20 19:08:00|3222.96|3214.26|3222.81|3214.11|3223.1|3214.4|3222.59|3213.89|30
1642705690000|2022-01-20 19:08:10|3222.85|3214.15|3222.6|3213.9|3222.9|3214.2|3222.59|3213.89|23
1642705700000|2022-01-20 19:08:20|3222.66|3213.96|3222.99|3214.29|3223.33|3214.63|3222.6|3213.9|19
1642705710000|2022-01-20 19:08:30|3222.68|3213.98|3222.68|3213.98|3222.98|3214.28|3222.66|3213.96|12
1642705720000|2022-01-20 19:08:40|3222.97|3214.27|3222.6|3213.9|3222.97|3214.27|3222.6|3213.9|3
1642705730000|2022-01-20 19:08:50|3222.9|3214.2|3222.68|3213.98|3222.9|3214.2|3222.6|3213.9|3
1642705740000|2022-01-20 19:09:00|3222.6|3213.9|3222.85|3214.15|3223|3214.3|3222.59|3213.89|29
1642705750000|2022-01-20 19:09:10|3222.91|3214.21|3222.99|3214.29|3223.04|3214.34|3222.8|3214.1|23
1642705760000|2022-01-20 19:09:20|3223.04|3214.34|3223.15|3214.45|3223.16|3214.46|3222.99|3214.29|20
1642705770000|2022-01-20 19:09:30|3223.16|3214.46|3223.88|3215.18|3224.05|3215.35|3223.16|3214.46|31
1642705780000|2022-01-20 19:09:40|3223.89|3215.19|3223.91|3215.21|3224.09|3215.39|3223.6|3214.9|33
1642705790000|2022-01-20 19:09:50|3223.97|3215.27|3223.76|3215.06|3224.11|3215.41|3223.39|3214.69|32
1642705800000|2022-01-20 19:10:00|3223.78|3215.08|3223.78|3215.08|3223.82|3215.12|3223.16|3214.46|34
1642705810000|2022-01-20 19:10:10|3223.86|3215.16|3223.94|3215.24|3223.96|3215.26|3223.52|3214.82|31
1642705820000|2022-01-20 19:10:20|3223.84|3215.14|3224.54|3215.84|3224.54|3215.84|3223.84|3215.14|14
1642705830000|2022-01-20 19:10:30|3224.68|3215.98|3225.79|3217.09|3225.83|3217.13|3224.68|3215.98|18
1642705840000|2022-01-20 19:10:40|3225.83|3217.13|3226.49|3217.79|3226.69|3217.99|3225.83|3217.13|26
1642705850000|2022-01-20 19:10:50|3226.29|3217.59|3224.99|3216.29|3226.76|3218.06|3224.97|3216.27|21
1642705860000|2022-01-20 19:11:00|3224.84|3216.14|3224.62|3215.92|3225.75|3217.05|3224.62|3215.92|33
1642705870000|2022-01-20 19:11:10|3224.85|3216.15|3234.93|3226.23|3234.93|3226.23|3223.17|3214.47|37
1642705880000|2022-01-20 19:11:20|3235.12|3226.42|3250.41|3241.71|3250.56|3241.86|3231.78|3223.08|40
1642705890000|2022-01-20 19:11:30|3250.66|3241.96|3242|3233.3|3250.93|3242.23|3242|3233.3|40
1642705900000|2022-01-20 19:11:40|3243.49|3234.79|3246.55|3237.85|3246.55|3237.85|3242.19|3233.49|39
1642705910000|2022-01-20 19:11:50|3246.87|3238.17|3245.3|3236.6|3246.87|3238.17|3243.02|3234.32|39
1642705920000|2022-01-20 19:12:00|3245.35|3236.65|3244.89|3236.19|3246.1|3237.4|3244.39|3235.69|36
1642705930000|2022-01-20 19:12:10|3244.85|3236.15|3244.18|3235.48|3244.85|3236.15|3243.47|3234.77|34
1642705940000|2022-01-20 19:12:20|3244.17|3235.47|3242.86|3234.16|3244.17|3235.47|3242.86|3234.16|38
1642705950000|2022-01-20 19:12:30|3243.36|3234.66|3241.43|3232.73|3243.53|3234.83|3241.21|3232.51|36
1642705960000|2022-01-20 19:12:40|3241.38|3232.68|3241.94|3233.24|3241.94|3233.24|3241.2|3232.5|36
1642705970000|2022-01-20 19:12:50|3241.5|3232.8|3241.63|3232.93|3242.4|3233.7|3241.22|3232.52|36
1642705980000|2022-01-20 19:13:00|3241.28|3232.58|3239.82|3231.12|3241.46|3232.76|3239.78|3231.08|33
1642705990000|2022-01-20 19:13:10|3239.9|3231.2|3238.36|3229.66|3240.38|3231.68|3237.96|3229.26|34
1642706000000|2022-01-20 19:13:20|3238.42|3229.72|3236.42|3227.72|3238.56|3229.86|3236.42|3227.72|39
1642706010000|2022-01-20 19:13:30|3236.38|3227.68|3236.07|3227.37|3237.4|3228.7|3236.07|3227.37|37
1642706020000|2022-01-20 19:13:40|3236.02|3227.32|3236.36|3227.66|3236.51|3227.81|3235.54|3226.84|37
1642706030000|2022-01-20 19:13:50|3236.37|3227.67|3234.32|3225.62|3236.42|3227.72|3234.32|3225.62|39
1642706040000|2022-01-20 19:14:00|3234.33|3225.63|3233.91|3225.21|3234.37|3225.67|3233.36|3224.66|39
1642706050000|2022-01-20 19:14:10|3233.8|3225.1|3234.41|3225.71|3234.76|3226.06|3233.67|3224.97|39
1642706060000|2022-01-20 19:14:20|3234.35|3225.65|3235.24|3226.54|3235.29|3226.59|3234.31|3225.61|38
1642706070000|2022-01-20 19:14:30|3235.34|3226.64|3234.4|3225.7|3235.34|3226.64|3234.37|3225.67|35
1642706080000|2022-01-20 19:14:40|3234.39|3225.69|3234.64|3225.94|3234.91|3226.21|3234.25|3225.55|33
1642706090000|2022-01-20 19:14:50|3234.77|3226.07|3234.59|3225.89|3234.8|3226.1|3234.39|3225.69|33
1642706100000|2022-01-20 19:15:00|3234.61|3225.91|3235.42|3226.72|3235.9|3227.2|3234.35|3225.65|40
1642706110000|2022-01-20 19:15:10|3235.6|3226.9|3235.23|3226.53|3236.1|3227.4|3234.73|3226.03|38
1642706120000|2022-01-20 19:15:20|3235.21|3226.51|3237.61|3228.91|3237.61|3228.91|3235.18|3226.48|35
1642706130000|2022-01-20 19:15:30|3237.45|3228.75|3239.2|3230.5|3239.62|3230.92|3237.45|3228.75|38
1642706140000|2022-01-20 19:15:40|3239.19|3230.49|3237.3|3228.6|3239.25|3230.55|3237.17|3228.47|38
1642706150000|2022-01-20 19:15:50|3237.29|3228.59|3235.81|3227.11|3237.32|3228.62|3235.28|3226.58|37
1642706160000|2022-01-20 19:16:00|3235.91|3227.21|3235.65|3226.95|3236.38|3227.68|3235.32|3226.62|37
1642706170000|2022-01-20 19:16:10|3235.85|3227.15|3234.57|3225.87|3235.85|3227.15|3234.57|3225.87|36
1642706180000|2022-01-20 19:16:20|3235.08|3226.38|3234.45|3225.75|3235.27|3226.57|3233.89|3225.19|36
1642706190000|2022-01-20 19:16:30|3234.52|3225.82|3234.67|3225.97|3234.89|3226.19|3234.28|3225.58|32
1642706200000|2022-01-20 19:16:40|3234.91|3226.21|3235.26|3226.56|3236.06|3227.36|3234.91|3226.21|35
1642706210000|2022-01-20 19:16:50|3235.59|3226.89|3235.35|3226.65|3236.5|3227.8|3235.14|3226.44|40
1642706220000|2022-01-20 19:17:00|3235.31|3226.61|3234.62|3225.92|3235.51|3226.81|3234.62|3225.92|39
1642706230000|2022-01-20 19:17:10|3234.55|3225.85|3233.99|3225.29|3234.76|3226.06|3233.99|3225.29|36
1642706240000|2022-01-20 19:17:20|3234.04|3225.34|3233.96|3225.26|3234.21|3225.51|3233.71|3225.01|33
1642706250000|2022-01-20 19:17:30|3234.1|3225.4|3233.44|3224.74|3234.96|3226.26|3233.27|3224.57|37
1642706260000|2022-01-20 19:17:40|3233.43|3224.73|3233.54|3224.84|3233.7|3225|3233.13|3224.43|34
1642706270000|2022-01-20 19:17:50|3233.62|3224.92|3234.11|3225.41|3234.23|3225.53|3233.26|3224.56|35
1642706280000|2022-01-20 19:18:00|3234.15|3225.45|3234.06|3225.36|3234.28|3225.58|3233.98|3225.28|28
1642706290000|2022-01-20 19:18:10|3234.21|3225.51|3236.01|3227.31|3236.01|3227.31|3234.2|3225.5|31
1642706300000|2022-01-20 19:18:20|3235.97|3227.27|3236.15|3227.45|3236.66|3227.96|3235.19|3226.49|34
1642706310000|2022-01-20 19:18:30|3236.16|3227.46|3237.24|3228.54|3237.24|3228.54|3235.82|3227.12|23
1642706320000|2022-01-20 19:18:40|3237.2|3228.5|3236.26|3227.56|3237.2|3228.5|3235.74|3227.04|30
1642706330000|2022-01-20 19:18:50|3236.36|3227.66|3235.79|3227.09|3236.39|3227.69|3235.48|3226.78|35
1642706340000|2022-01-20 19:19:00|3235.62|3226.92|3235.14|3226.44|3236.12|3227.42|3234.91|3226.21|37
1642706350000|2022-01-20 19:19:10|3235.13|3226.43|3237.18|3228.48|3237.18|3228.48|3235.13|3226.43|38
1642706360000|2022-01-20 19:19:20|3236.65|3227.95|3237.53|3228.83|3237.6|3228.9|3236.1|3227.4|30
1642706370000|2022-01-20 19:19:30|3237.9|3229.2|3239.19|3230.49|3239.84|3231.14|3237.82|3229.12|38
1642706380000|2022-01-20 19:19:40|3239.31|3230.61|3238.99|3230.29|3239.31|3230.61|3238.35|3229.65|37
1642706390000|2022-01-20 19:19:50|3239|3230.3|3239.57|3230.87|3239.57|3230.87|3238.63|3229.93|37
1642706400000|2022-01-20 19:20:00|3239.38|3230.68|3241.59|3232.89|3241.89|3233.19|3239.38|3230.68|36
1642706410000|2022-01-20 19:20:10|3241.65|3232.95|3242.06|3233.36|3242.14|3233.44|3241.17|3232.47|37
1642706420000|2022-01-20 19:20:20|3242.14|3233.44|3241.66|3232.96|3242.16|3233.46|3240.96|3232.26|35
1642706430000|2022-01-20 19:20:30|3241.54|3232.84|3241.86|3233.16|3241.96|3233.26|3241.36|3232.66|32
1642706440000|2022-01-20 19:20:40|3241.81|3233.11|3242.54|3233.84|3242.57|3233.87|3241.67|3232.97|30
1642706450000|2022-01-20 19:20:50|3242.5|3233.8|3242.5|3233.8|3242.51|3233.81|3242.27|3233.57|23
1642706460000|2022-01-20 19:21:00|3242.41|3233.71|3242.2|3233.5|3242.42|3233.72|3242.04|3233.34|23
1642706470000|2022-01-20 19:21:10|3242.16|3233.46|3241.02|3232.32|3242.24|3233.54|3240.92|3232.22|34
1642706480000|2022-01-20 19:21:20|3241.11|3232.41|3241.3|3232.6|3241.33|3232.63|3240.8|3232.1|34
1642706490000|2022-01-20 19:21:30|3241.38|3232.68|3241.66|3232.96|3242|3233.3|3241.38|3232.68|28
1642706500000|2022-01-20 19:21:40|3241.67|3232.97|3241.6|3232.9|3241.73|3233.03|3241.56|3232.86|23
1642706510000|2022-01-20 19:21:50|3241.61|3232.91|3241.48|3232.78|3241.65|3232.95|3240.79|3232.09|27
1642706520000|2022-01-20 19:22:00|3241.49|3232.79|3240.47|3231.77|3241.49|3232.79|3240.42|3231.72|35
1642706530000|2022-01-20 19:22:10|3240.93|3232.23|3239.83|3231.13|3240.93|3232.23|3239.75|3231.05|30
1642706540000|2022-01-20 19:22:20|3239.75|3231.05|3240.34|3231.64|3240.55|3231.85|3239.43|3230.73|27
1642706550000|2022-01-20 19:22:30|3240.41|3231.71|3240.14|3231.44|3240.54|3231.84|3239.89|3231.19|32
1642706560000|2022-01-20 19:22:40|3240.16|3231.46|3240.05|3231.35|3240.38|3231.68|3240.05|3231.35|21
1642706570000|2022-01-20 19:22:50|3240.1|3231.4|3240.18|3231.48|3240.18|3231.48|3239.83|3231.13|32
1642706580000|2022-01-20 19:23:00|3239.67|3230.97|3239.93|3231.23|3240.06|3231.36|3239.46|3230.76|25
1642706590000|2022-01-20 19:23:10|3239.88|3231.18|3239.72|3231.02|3240.16|3231.46|3238.94|3230.24|29
1642706600000|2022-01-20 19:23:20|3239.74|3231.04|3239.41|3230.71|3240|3231.3|3238.59|3229.89|36
1642706610000|2022-01-20 19:23:30|3239.2|3230.5|3238.49|3229.79|3239.41|3230.71|3238.2|3229.5|24
1642706620000|2022-01-20 19:23:40|3238.5|3229.8|3238.31|3229.61|3238.64|3229.94|3237.95|3229.25|30
1642706630000|2022-01-20 19:23:50|3238.33|3229.63|3238.88|3230.18|3239.13|3230.43|3238.32|3229.62|31
1642706640000|2022-01-20 19:24:00|3238.96|3230.26|3239.28|3230.58|3239.5|3230.8|3238.96|3230.26|30
1642706650000|2022-01-20 19:24:10|3239.3|3230.6|3239.12|3230.42|3239.33|3230.63|3238.97|3230.27|34
1642706660000|2022-01-20 19:24:20|3239.27|3230.57|3238.27|3229.57|3239.27|3230.57|3237.79|3229.09|32
1642706670000|2022-01-20 19:24:30|3238.22|3229.52|3239.08|3230.38|3239.31|3230.61|3238.02|3229.32|32
1642706680000|2022-01-20 19:24:40|3239.04|3230.34|3239.4|3230.7|3239.49|3230.79|3238.98|3230.28|31
1642706690000|2022-01-20 19:24:50|3239.44|3230.74|3239.14|3230.44|3239.6|3230.9|3239.14|3230.44|25
1642706700000|2022-01-20 19:25:00|3239.21|3230.51|3239.15|3230.45|3239.21|3230.51|3238.49|3229.79|35
1642706710000|2022-01-20 19:25:10|3239.14|3230.44|3239.17|3230.47|3239.17|3230.47|3238.86|3230.16|30
1642706720000|2022-01-20 19:25:20|3239.16|3230.46|3238.51|3229.81|3239.17|3230.47|3238.5|3229.8|23
1642706730000|2022-01-20 19:25:30|3238.44|3229.74|3238.83|3230.13|3239.07|3230.37|3238.44|3229.74|30
1642706740000|2022-01-20 19:25:40|3238.89|3230.19|3238.57|3229.87|3238.89|3230.19|3238.44|3229.74|28
1642706750000|2022-01-20 19:25:50|3238.59|3229.89|3238.1|3229.4|3238.69|3229.99|3238.1|3229.4|28
1642706760000|2022-01-20 19:26:00|3237.88|3229.18|3237.95|3229.25|3238.58|3229.88|3237.28|3228.58|27
1642706770000|2022-01-20 19:26:10|3238.59|3229.89|3238.94|3230.24|3239.14|3230.44|3238.49|3229.79|36
1642706780000|2022-01-20 19:26:20|3239.13|3230.43|3239.35|3230.65|3239.4|3230.7|3238.72|3230.02|30
1642706790000|2022-01-20 19:26:30|3239.55|3230.85|3240.86|3232.16|3240.86|3232.16|3239.41|3230.71|28
1642706800000|2022-01-20 19:26:40|3241|3232.3|3240.56|3231.86|3241.16|3232.46|3240.11|3231.41|36
1642706810000|2022-01-20 19:26:50|3240.67|3231.97|3240.79|3232.09|3241.01|3232.31|3240.44|3231.74|34
1642706820000|2022-01-20 19:27:00|3240.75|3232.05|3240.61|3231.91|3240.95|3232.25|3240.26|3231.56|31
1642706830000|2022-01-20 19:27:10|3240.64|3231.94|3240.64|3231.94|3240.83|3232.13|3240.55|3231.85|31
1642706840000|2022-01-20 19:27:20|3240.66|3231.96|3238.99|3230.29|3240.8|3232.1|3238.99|3230.29|36
1642706850000|2022-01-20 19:27:30|3238.87|3230.17|3237.19|3228.49|3238.87|3230.17|3237.19|3228.49|38
1642706860000|2022-01-20 19:27:40|3237.22|3228.52|3236.74|3228.04|3237.23|3228.53|3235.91|3227.21|39
1642706870000|2022-01-20 19:27:50|3236.81|3228.11|3236.37|3227.67|3236.81|3228.11|3236.24|3227.54|36
1642706880000|2022-01-20 19:28:00|3236.35|3227.65|3236.79|3228.09|3236.79|3228.09|3236.3|3227.6|33
1642706890000|2022-01-20 19:28:10|3236.7|3228|3235.9|3227.2|3236.76|3228.06|3235.9|3227.2|35
1642706900000|2022-01-20 19:28:20|3235.96|3227.26|3236.25|3227.55|3236.25|3227.55|3235.85|3227.15|35
1642706910000|2022-01-20 19:28:30|3236.03|3227.33|3236.23|3227.53|3236.29|3227.59|3236.03|3227.33|32
1642706920000|2022-01-20 19:28:40|3236.3|3227.6|3236.25|3227.55|3236.48|3227.78|3236.11|3227.41|20
1642706930000|2022-01-20 19:28:50|3236.34|3227.64|3235.54|3226.84|3236.58|3227.88|3235.53|3226.83|29
1642706940000|2022-01-20 19:29:00|3235.57|3226.87|3236.07|3227.37|3236.21|3227.51|3235.53|3226.83|33
1642706950000|2022-01-20 19:29:10|3236.13|3227.43|3236.56|3227.86|3236.71|3228.01|3236.13|3227.43|37
1642706960000|2022-01-20 19:29:20|3236.6|3227.9|3236.04|3227.34|3236.69|3227.99|3236.04|3227.34|35
1642706970000|2022-01-20 19:29:30|3236.03|3227.33|3236.03|3227.33|3236.15|3227.45|3235.92|3227.22|25
1642706980000|2022-01-20 19:29:40|3236.06|3227.36|3235.98|3227.28|3236.09|3227.39|3235.89|3227.19|30
1642706990000|2022-01-20 19:29:50|3235.96|3227.26|3234.33|3225.63|3236.06|3227.36|3234.14|3225.44|29
1642707000000|2022-01-20 19:30:00|3233.77|3225.07|3232.84|3224.14|3233.85|3225.15|3232.84|3224.14|38
1642707010000|2022-01-20 19:30:10|3232.81|3224.11|3230.6|3221.9|3232.81|3224.11|3230.35|3221.65|38
1642707020000|2022-01-20 19:30:20|3230.4|3221.7|3232.15|3223.45|3232.43|3223.73|3230.32|3221.62|37
1642707030000|2022-01-20 19:30:30|3231.9|3223.2|3231.54|3222.84|3232.12|3223.42|3231.45|3222.75|31
1642707040000|2022-01-20 19:30:40|3231.6|3222.9|3232.14|3223.44|3232.15|3223.45|3231.6|3222.9|35
1642707050000|2022-01-20 19:30:50|3232.15|3223.45|3231.97|3223.27|3232.15|3223.45|3231.89|3223.19|25
1642707060000|2022-01-20 19:31:00|3231.95|3223.25|3231.51|3222.81|3231.95|3223.25|3231.09|3222.39|33
1642707070000|2022-01-20 19:31:10|3230.96|3222.26|3229.88|3221.18|3230.96|3222.26|3229.4|3220.7|34
1642707080000|2022-01-20 19:31:20|3229.83|3221.13|3229.61|3220.91|3230.11|3221.41|3229.49|3220.79|36
1642707090000|2022-01-20 19:31:30|3229.53|3220.83|3229.59|3220.89|3229.78|3221.08|3229.47|3220.77|38
1642707100000|2022-01-20 19:31:40|3229.58|3220.88|3227.85|3219.15|3229.58|3220.88|3227.77|3219.07|31
1642707110000|2022-01-20 19:31:50|3228.06|3219.36|3227.91|3219.21|3228.06|3219.36|3227.79|3219.09|33
1642707120000|2022-01-20 19:32:00|3227.88|3219.18|3228.37|3219.67|3228.37|3219.67|3227.75|3219.05|36
1642707130000|2022-01-20 19:32:10|3228.3|3219.6|3228.28|3219.58|3228.82|3220.12|3228.07|3219.37|33
1642707140000|2022-01-20 19:32:20|3228.32|3219.62|3228.38|3219.68|3228.39|3219.69|3227.9|3219.2|28
1642707150000|2022-01-20 19:32:30|3228.02|3219.32|3227.43|3218.73|3228.35|3219.65|3227.43|3218.73|30
1642707160000|2022-01-20 19:32:40|3227.57|3218.87|3228.21|3219.51|3228.21|3219.51|3227.11|3218.41|36
1642707170000|2022-01-20 19:32:50|3228.42|3219.72|3228.3|3219.6|3228.47|3219.77|3227.97|3219.27|27
1642707180000|2022-01-20 19:33:00|3228.21|3219.51|3226.7|3218|3228.46|3219.76|3226.58|3217.88|35
1642707190000|2022-01-20 19:33:10|3226.73|3218.03|3226.73|3218.03|3226.92|3218.22|3226.62|3217.92|26
1642707200000|2022-01-20 19:33:20|3226.8|3218.1|3226.96|3218.26|3226.96|3218.26|3226.66|3217.96|27
1642707210000|2022-01-20 19:33:30|3226.99|3218.29|3226.07|3217.37|3227.1|3218.4|3226.07|3217.37|33
1642707220000|2022-01-20 19:33:40|3226.03|3217.33|3226|3217.3|3226.35|3217.65|3225.49|3216.79|32
1642707230000|2022-01-20 19:33:50|3225.9|3217.2|3225.86|3217.16|3225.95|3217.25|3225.77|3217.07|24
1642707240000|2022-01-20 19:34:00|3225.89|3217.19|3225.1|3216.4|3225.89|3217.19|3225.1|3216.4|27
1642707250000|2022-01-20 19:34:10|3225.09|3216.39|3225.16|3216.46|3225.71|3217.01|3224.87|3216.17|33
1642707260000|2022-01-20 19:34:20|3224.85|3216.15|3225.41|3216.71|3225.5|3216.8|3224.85|3216.15|28
1642707270000|2022-01-20 19:34:30|3225.42|3216.72|3225.68|3216.98|3225.73|3217.03|3225.35|3216.65|30
1642707280000|2022-01-20 19:34:40|3225.65|3216.95|3225.95|3217.25|3225.95|3217.25|3225.45|3216.75|27
1642707290000|2022-01-20 19:34:50|3225.97|3217.27|3226|3217.3|3226.02|3217.32|3225.54|3216.84|34
1642707300000|2022-01-20 19:35:00|3225.96|3217.26|3225.94|3217.24|3226.1|3217.4|3225.74|3217.04|30
1642707310000|2022-01-20 19:35:10|3225.95|3217.25|3226.09|3217.39|3226.19|3217.49|3225.85|3217.15|23
1642707320000|2022-01-20 19:35:20|3226.11|3217.41|3226.14|3217.44|3226.19|3217.49|3226.01|3217.31|18
1642707330000|2022-01-20 19:35:30|3226.12|3217.42|3226.77|3218.07|3226.83|3218.13|3225.86|3217.16|19
1642707340000|2022-01-20 19:35:40|3226.74|3218.04|3226.73|3218.03|3227.02|3218.32|3226.6|3217.9|32
1642707350000|2022-01-20 19:35:50|3226.32|3217.62|3226.56|3217.86|3226.81|3218.11|3226.25|3217.55|29
1642707360000|2022-01-20 19:36:00|3226.55|3217.85|3226.57|3217.87|3226.71|3218.01|3226.21|3217.51|36
1642707370000|2022-01-20 19:36:10|3226.71|3218.01|3226.56|3217.86|3226.71|3218.01|3226.25|3217.55|32
1642707380000|2022-01-20 19:36:20|3226.54|3217.84|3226.26|3217.56|3226.68|3217.98|3226.2|3217.5|23
1642707390000|2022-01-20 19:36:30|3226.22|3217.52|3226.21|3217.51|3226.51|3217.81|3226.21|3217.51|23
1642707400000|2022-01-20 19:36:40|3226.34|3217.64|3225.3|3216.6|3226.39|3217.69|3225.3|3216.6|29
1642707410000|2022-01-20 19:36:50|3225.55|3216.85|3225.69|3216.99|3225.73|3217.03|3225.38|3216.68|33
1642707420000|2022-01-20 19:37:00|3225.72|3217.02|3225.32|3216.62|3225.75|3217.05|3225.19|3216.49|23
1642707430000|2022-01-20 19:37:10|3225.43|3216.73|3225.31|3216.61|3225.53|3216.83|3225.19|3216.49|31
1642707440000|2022-01-20 19:37:20|3225.44|3216.74|3224.83|3216.13|3225.52|3216.82|3224.78|3216.08|33
1642707450000|2022-01-20 19:37:30|3224.95|3216.25|3222.82|3214.12|3224.95|3216.25|3222.52|3213.82|39
1642707460000|2022-01-20 19:37:40|3222.68|3213.98|3222.33|3213.63|3223.14|3214.44|3222.28|3213.58|33
1642707470000|2022-01-20 19:37:50|3222.25|3213.55|3222.42|3213.72|3222.49|3213.79|3222.13|3213.43|31
1642707480000|2022-01-20 19:38:00|3222.48|3213.78|3222.33|3213.63|3222.48|3213.78|3221.88|3213.18|32
1642707490000|2022-01-20 19:38:10|3222.32|3213.62|3223.25|3214.55|3223.84|3215.14|3221.83|3213.13|33
1642707500000|2022-01-20 19:38:20|3223.36|3214.66|3222.44|3213.74|3223.36|3214.66|3221.75|3213.05|26
1642707510000|2022-01-20 19:38:30|3222.3|3213.6|3224.07|3215.37|3224.07|3215.37|3222.3|3213.6|31
1642707520000|2022-01-20 19:38:40|3224.08|3215.38|3222.68|3213.98|3224.13|3215.43|3222.12|3213.42|37
1642707530000|2022-01-20 19:38:50|3222.73|3214.03|3223.52|3214.82|3223.73|3215.03|3222.71|3214.01|34
1642707540000|2022-01-20 19:39:00|3223.62|3214.92|3223.67|3214.97|3223.79|3215.09|3223.13|3214.43|33
1642707550000|2022-01-20 19:39:10|3223.81|3215.11|3224.06|3215.36|3224.39|3215.69|3223.79|3215.09|33
1642707560000|2022-01-20 19:39:20|3224.01|3215.31|3224.29|3215.59|3224.43|3215.73|3223.89|3215.19|29
1642707570000|2022-01-20 19:39:30|3224.36|3215.66|3224.25|3215.55|3224.59|3215.89|3224.05|3215.35|34
1642707580000|2022-01-20 19:39:40|3224.18|3215.48|3223.9|3215.2|3224.43|3215.73|3223.9|3215.2|30
1642707590000|2022-01-20 19:39:50|3224.25|3215.55|3226.22|3217.52|3226.3|3217.6|3224.12|3215.42|35
1642707600000|2022-01-20 19:40:00|3226.11|3217.41|3225.31|3216.61|3226.26|3217.56|3225.05|3216.35|33
1642707610000|2022-01-20 19:40:10|3225.2|3216.5|3224.52|3215.82|3225.28|3216.58|3224.45|3215.75|35
1642707620000|2022-01-20 19:40:20|3224.53|3215.83|3223.85|3215.15|3224.92|3216.22|3223.09|3214.39|35
1642707630000|2022-01-20 19:40:30|3223.82|3215.12|3224.15|3215.45|3224.15|3215.45|3223.79|3215.09|16
1642707640000|2022-01-20 19:40:40|3224.44|3215.74|3224.53|3215.83|3224.79|3216.09|3224.32|3215.62|29
1642707650000|2022-01-20 19:40:50|3224.65|3215.95|3224.63|3215.93|3224.83|3216.13|3224.61|3215.91|29
1642707660000|2022-01-20 19:41:00|3224.24|3215.54|3223.81|3215.11|3224.43|3215.73|3223.6|3214.9|33
1642707670000|2022-01-20 19:41:10|3223.85|3215.15|3223.98|3215.28|3223.99|3215.29|3223.78|3215.08|19
1642707680000|2022-01-20 19:41:20|3224|3215.3|3223.95|3215.25|3224.03|3215.33|3223.81|3215.11|15
1642707690000|2022-01-20 19:41:30|3223.94|3215.24|3223.52|3214.82|3223.94|3215.24|3223.2|3214.5|31
1642707700000|2022-01-20 19:41:40|3223.36|3214.66|3222.67|3213.97|3224.13|3215.43|3222.58|3213.88|35
1642707710000|2022-01-20 19:41:50|3222.61|3213.91|3222.85|3214.15|3222.85|3214.15|3222.26|3213.56|27
1642707720000|2022-01-20 19:42:00|3222.78|3214.08|3222.97|3214.27|3223.6|3214.9|3222.76|3214.06|24
1642707730000|2022-01-20 19:42:10|3222.89|3214.19|3222.37|3213.67|3222.97|3214.27|3222|3213.3|38
1642707740000|2022-01-20 19:42:20|3222.34|3213.64|3222.71|3214.01|3223.01|3214.31|3222.34|3213.64|29
1642707750000|2022-01-20 19:42:30|3222.64|3213.94|3223.46|3214.76|3223.51|3214.81|3222.47|3213.77|34
1642707760000|2022-01-20 19:42:40|3223.39|3214.69|3223.47|3214.77|3223.73|3215.03|3223.09|3214.39|38
1642707770000|2022-01-20 19:42:50|3223.5|3214.8|3222.98|3214.28|3223.51|3214.81|3222.86|3214.16|31
1642707780000|2022-01-20 19:43:00|3222.95|3214.25|3224.41|3215.71|3224.6|3215.9|3222.81|3214.11|37
1642707790000|2022-01-20 19:43:10|3224.27|3215.57|3224.21|3215.51|3224.39|3215.69|3223.89|3215.19|33
1642707800000|2022-01-20 19:43:20|3224.19|3215.49|3224.6|3215.9|3224.65|3215.95|3223.96|3215.26|32
1642707810000|2022-01-20 19:43:30|3224.47|3215.77|3224.02|3215.32|3224.6|3215.9|3223.84|3215.14|31
1642707820000|2022-01-20 19:43:40|3223.81|3215.11|3223.58|3214.88|3224.04|3215.34|3223.42|3214.72|36
1642707830000|2022-01-20 19:43:50|3223.62|3214.92|3223.61|3214.91|3223.77|3215.07|3223.58|3214.88|22
1642707840000|2022-01-20 19:44:00|3223.71|3215.01|3223.64|3214.94|3223.78|3215.08|3223.44|3214.74|30
1642707850000|2022-01-20 19:44:10|3223.56|3214.86|3223.07|3214.37|3223.56|3214.86|3222.9|3214.2|35
1642707860000|2022-01-20 19:44:20|3222.92|3214.22|3223.73|3215.03|3223.89|3215.19|3222.83|3214.13|33
1642707870000|2022-01-20 19:44:30|3223.69|3214.99|3223.81|3215.11|3223.91|3215.21|3223.62|3214.92|33
1642707880000|2022-01-20 19:44:40|3223.79|3215.09|3223.59|3214.89|3223.81|3215.11|3223.4|3214.7|29
1642707890000|2022-01-20 19:44:50|3223.5|3214.8|3223.48|3214.78|3223.64|3214.94|3223.4|3214.7|26
1642707900000|2022-01-20 19:45:00|3223.45|3214.75|3224.21|3215.51|3224.28|3215.58|3223.41|3214.71|30
1642707910000|2022-01-20 19:45:10|3224.5|3215.8|3225.26|3216.56|3225.26|3216.56|3224.5|3215.8|32
1642707920000|2022-01-20 19:45:20|3225.14|3216.44|3224.9|3216.2|3225.61|3216.91|3224.72|3216.02|34
1642707930000|2022-01-20 19:45:30|3224.86|3216.16|3225.13|3216.43|3225.22|3216.52|3224.62|3215.92|29
1642707940000|2022-01-20 19:45:40|3225.08|3216.38|3224.92|3216.22|3225.44|3216.74|3224.68|3215.98|35
1642707950000|2022-01-20 19:45:50|3224.76|3216.06|3224.69|3215.99|3224.86|3216.16|3223.88|3215.18|36
1642707960000|2022-01-20 19:46:00|3224.52|3215.82|3223.25|3214.55|3224.7|3216|3223.06|3214.36|34
1642707970000|2022-01-20 19:46:10|3223.39|3214.69|3223.54|3214.84|3223.77|3215.07|3223.39|3214.69|25
1642707980000|2022-01-20 19:46:20|3223.56|3214.86|3224.32|3215.62|3224.37|3215.67|3223.55|3214.85|36
1642707990000|2022-01-20 19:46:30|3224.15|3215.45|3224.13|3215.43|3224.47|3215.77|3223.87|3215.17|34
1642708000000|2022-01-20 19:46:40|3224.14|3215.44|3223.12|3214.42|3224.14|3215.44|3223.09|3214.39|26
1642708010000|2022-01-20 19:46:50|3223.15|3214.45|3223.25|3214.55|3223.49|3214.79|3223.15|3214.45|15
1642708020000|2022-01-20 19:47:00|3223.34|3214.64|3222.75|3214.05|3223.78|3215.08|3222.65|3213.95|34
1642708030000|2022-01-20 19:47:10|3222.72|3214.02|3221.77|3213.07|3222.85|3214.15|3221.48|3212.78|28
1642708040000|2022-01-20 19:47:20|3221.74|3213.04|3221.66|3212.96|3222.06|3213.36|3221.66|3212.96|29
1642708050000|2022-01-20 19:47:30|3221.77|3213.07|3221.82|3213.12|3221.97|3213.27|3221.62|3212.92|33
1642708060000|2022-01-20 19:47:40|3221.74|3213.04|3221.73|3213.03|3221.85|3213.15|3221.55|3212.85|33
1642708070000|2022-01-20 19:47:50|3221.77|3213.07|3221.68|3212.98|3221.89|3213.19|3221.29|3212.59|36
1642708080000|2022-01-20 19:48:00|3221.47|3212.77|3221.36|3212.66|3221.47|3212.77|3221.19|3212.49|23
1642708090000|2022-01-20 19:48:10|3221.33|3212.63|3221.13|3212.43|3221.44|3212.74|3220.88|3212.18|30
1642708100000|2022-01-20 19:48:20|3221.14|3212.44|3220.75|3212.05|3221.15|3212.45|3220.75|3212.05|33
1642708110000|2022-01-20 19:48:30|3220.76|3212.06|3220.87|3212.17|3221.61|3212.91|3220.67|3211.97|38
1642708120000|2022-01-20 19:48:40|3221.01|3212.31|3221.19|3212.49|3221.29|3212.59|3220.91|3212.21|26
1642708130000|2022-01-20 19:48:50|3221.09|3212.39|3221.15|3212.45|3221.19|3212.49|3220.96|3212.26|25
1642708140000|2022-01-20 19:49:00|3221.13|3212.43|3221.17|3212.47|3221.29|3212.59|3221.02|3212.32|30
1642708150000|2022-01-20 19:49:10|3221.13|3212.43|3221.12|3212.42|3221.93|3213.23|3220.59|3211.89|30
1642708160000|2022-01-20 19:49:20|3221.24|3212.54|3221.12|3212.42|3221.72|3213.02|3220.97|3212.27|36
1642708170000|2022-01-20 19:49:30|3221.14|3212.44|3222|3213.3|3222|3213.3|3220.79|3212.09|38
1642708180000|2022-01-20 19:49:40|3221.95|3213.25|3222.05|3213.35|3222.39|3213.69|3221.87|3213.17|27
1642708190000|2022-01-20 19:49:50|3222.06|3213.36|3221.65|3212.95|3222.3|3213.6|3221.56|3212.86|24
1642708200000|2022-01-20 19:50:00|3221.63|3212.93|3221.4|3212.7|3221.8|3213.1|3221.4|3212.7|31
1642708210000|2022-01-20 19:50:10|3221.53|3212.83|3221.77|3213.07|3222.04|3213.34|3221.43|3212.73|36
1642708220000|2022-01-20 19:50:20|3221.76|3213.06|3224.32|3215.62|3224.54|3215.84|3221.63|3212.93|35
1642708230000|2022-01-20 19:50:30|3224.31|3215.61|3224.21|3215.51|3225.06|3216.36|3224.18|3215.48|36
1642708240000|2022-01-20 19:50:40|3224.03|3215.33|3223.41|3214.71|3224.32|3215.62|3223.16|3214.46|32
1642708250000|2022-01-20 19:50:50|3223.35|3214.65|3222.76|3214.06|3223.42|3214.72|3222.52|3213.82|31
1642708260000|2022-01-20 19:51:00|3222.68|3213.98|3221.48|3212.78|3222.68|3213.98|3221.2|3212.5|37
1642708270000|2022-01-20 19:51:10|3221.6|3212.9|3221.81|3213.11|3221.81|3213.11|3221.04|3212.34|31
1642708280000|2022-01-20 19:51:20|3221.63|3212.93|3220.37|3211.67|3221.9|3213.2|3220.35|3211.65|35
1642708290000|2022-01-20 19:51:30|3220.36|3211.66|3220.43|3211.73|3220.64|3211.94|3220.17|3211.47|22
1642708300000|2022-01-20 19:51:40|3220.48|3211.78|3221.11|3212.41|3221.11|3212.41|3220.24|3211.54|36
1642708310000|2022-01-20 19:51:50|3220.98|3212.28|3221.07|3212.37|3221.36|3212.66|3220.48|3211.78|35
1642708320000|2022-01-20 19:52:00|3220.97|3212.27|3220.36|3211.66|3220.97|3212.27|3220.35|3211.65|34
1642708330000|2022-01-20 19:52:10|3220.27|3211.57|3222.31|3213.61|3222.67|3213.97|3220.15|3211.45|32
1642708340000|2022-01-20 19:52:20|3222.32|3213.62|3221.61|3212.91|3222.32|3213.62|3221.41|3212.71|27
1642708350000|2022-01-20 19:52:30|3221.63|3212.93|3221.17|3212.47|3221.63|3212.93|3221.15|3212.45|22
1642708360000|2022-01-20 19:52:40|3221.18|3212.48|3221.35|3212.65|3221.6|3212.9|3221.17|3212.47|21
1642708370000|2022-01-20 19:52:50|3221.37|3212.67|3221.41|3212.71|3221.65|3212.95|3221.18|3212.48|34
1642708380000|2022-01-20 19:53:00|3221.36|3212.66|3221.64|3212.94|3221.7|3213|3221.16|3212.46|31
1642708390000|2022-01-20 19:53:10|3221.63|3212.93|3222.19|3213.49|3222.31|3213.61|3221.63|3212.93|30
1642708400000|2022-01-20 19:53:20|3222.21|3213.51|3222.17|3213.47|3222.38|3213.68|3221.46|3212.76|29
1642708410000|2022-01-20 19:53:30|3222.16|3213.46|3222.29|3213.59|3222.29|3213.59|3221.99|3213.29|30
1642708420000|2022-01-20 19:53:40|3222.28|3213.58|3221.98|3213.28|3222.29|3213.59|3221.87|3213.17|35
1642708430000|2022-01-20 19:53:50|3221.94|3213.24|3222.07|3213.37|3222.16|3213.46|3221.82|3213.12|28
1642708440000|2022-01-20 19:54:00|3222.02|3213.32|3221.74|3213.04|3222.03|3213.33|3221.64|3212.94|36
1642708450000|2022-01-20 19:54:10|3221.67|3212.97|3221.67|3212.97|3221.88|3213.18|3221.29|3212.59|35
1642708460000|2022-01-20 19:54:20|3221.49|3212.79|3222.48|3213.78|3222.58|3213.88|3221.08|3212.38|36
1642708470000|2022-01-20 19:54:30|3222.29|3213.59|3222.06|3213.36|3222.33|3213.63|3221.92|3213.22|28
1642708480000|2022-01-20 19:54:40|3222.11|3213.41|3222.14|3213.44|3222.16|3213.46|3222.07|3213.37|31
1642708490000|2022-01-20 19:54:50|3222.17|3213.47|3222.22|3213.52|3222.36|3213.66|3222.12|3213.42|22
1642708500000|2022-01-20 19:55:00|3222.29|3213.59|3222.26|3213.56|3222.36|3213.66|3222.16|3213.46|20
1642708510000|2022-01-20 19:55:10|3222.28|3213.58|3223.1|3214.4|3223.1|3214.4|3222.2|3213.5|28
1642708520000|2022-01-20 19:55:20|3223.18|3214.48|3223.39|3214.69|3223.97|3215.27|3223.01|3214.31|31
1642708530000|2022-01-20 19:55:30|3223.34|3214.64|3222.55|3213.85|3223.41|3214.71|3222.37|3213.67|27
1642708540000|2022-01-20 19:55:40|3222.53|3213.83|3222.73|3214.03|3222.84|3214.14|3222.4|3213.7|35
1642708550000|2022-01-20 19:55:50|3222.74|3214.04|3223.4|3214.7|3223.4|3214.7|3222.68|3213.98|34
1642708560000|2022-01-20 19:56:00|3223.43|3214.73|3223.14|3214.44|3223.5|3214.8|3223.05|3214.35|31
1642708570000|2022-01-20 19:56:10|3222.99|3214.29|3221.4|3212.7|3222.99|3214.29|3221.39|3212.69|37
1642708580000|2022-01-20 19:56:20|3221.35|3212.65|3221|3212.3|3221.85|3213.15|3221|3212.3|35
1642708590000|2022-01-20 19:56:30|3221.03|3212.33|3221.26|3212.56|3221.39|3212.69|3220.95|3212.25|33
1642708600000|2022-01-20 19:56:40|3221.13|3212.43|3221.31|3212.61|3221.69|3212.99|3221.05|3212.35|31
1642708610000|2022-01-20 19:56:50|3221.28|3212.58|3221.42|3212.72|3221.46|3212.76|3221.13|3212.43|38
1642708620000|2022-01-20 19:57:00|3221.24|3212.54|3221.8|3213.1|3222.19|3213.49|3221.11|3212.41|32
1642708630000|2022-01-20 19:57:10|3221.59|3212.89|3221.49|3212.79|3221.9|3213.2|3221.49|3212.79|27
1642708640000|2022-01-20 19:57:20|3221.57|3212.87|3221.43|3212.73|3221.58|3212.88|3221.19|3212.49|11
1642708650000|2022-01-20 19:57:30|3221.47|3212.77|3221.96|3213.26|3221.99|3213.29|3221.42|3212.72|28
1642708660000|2022-01-20 19:57:40|3222.46|3213.76|3221.9|3213.2|3222.51|3213.81|3221.9|3213.2|22
1642708670000|2022-01-20 19:57:50|3221.95|3213.25|3221.58|3212.88|3222.09|3213.39|3221.48|3212.78|18
1642708680000|2022-01-20 19:58:00|3221.5|3212.8|3221.12|3212.42|3221.65|3212.95|3220.59|3211.89|29
1642708690000|2022-01-20 19:58:10|3221.11|3212.41|3221.14|3212.44|3221.66|3212.96|3220.3|3211.6|36
1642708700000|2022-01-20 19:58:20|3220.17|3211.47|3220.56|3211.86|3221.56|3212.86|3220.17|3211.47|30
1642708710000|2022-01-20 19:58:30|3220.9|3212.2|3220.85|3212.15|3221.01|3212.31|3219.77|3211.07|34
1642708720000|2022-01-20 19:58:40|3220.86|3212.16|3220.54|3211.84|3220.86|3212.16|3220.25|3211.55|32
1642708730000|2022-01-20 19:58:50|3220.57|3211.87|3220.32|3211.62|3220.87|3212.17|3219.94|3211.24|30
1642708740000|2022-01-20 19:59:00|3220.47|3211.77|3219.44|3210.74|3221.01|3212.31|3219.25|3210.55|36
1642708750000|2022-01-20 19:59:10|3219.37|3210.67|3219.48|3210.78|3219.63|3210.93|3219.18|3210.48|29
1642708760000|2022-01-20 19:59:20|3219.47|3210.77|3220.26|3211.56|3220.26|3211.56|3219.44|3210.74|36
1642708770000|2022-01-20 19:59:30|3220.29|3211.59|3221.12|3212.42|3221.12|3212.42|3220.26|3211.56|32
1642708780000|2022-01-20 19:59:40|3221.3|3212.6|3220.55|3211.85|3221.46|3212.76|3220.34|3211.64|36
1642708790000|2022-01-20 19:59:50|3220.51|3211.81|3219.98|3211.28|3220.63|3211.93|3219.96|3211.26|30
1642708800000|2022-01-20 20:00:00|3219.89|3211.19|3220.79|3212.09|3220.86|3212.16|3219.54|3210.84|33
1642708810000|2022-01-20 20:00:10|3221.04|3212.34|3221.01|3212.31|3221.06|3212.36|3220.52|3211.82|27
1642708820000|2022-01-20 20:00:20|3220.95|3212.25|3220.95|3212.25|3221.29|3212.59|3220.85|3212.15|36
1642708830000|2022-01-20 20:00:30|3220.84|3212.14|3221.11|3212.41|3221.21|3212.51|3220.51|3211.81|31
1642708840000|2022-01-20 20:00:40|3221.12|3212.42|3222.55|3213.85|3222.57|3213.87|3220.86|3212.16|31
1642708850000|2022-01-20 20:00:50|3222.35|3213.65|3222.7|3214|3222.7|3214|3222.35|3213.65|22
1642708860000|2022-01-20 20:01:00|3222.72|3214.02|3222.05|3213.35|3222.72|3214.02|3221.84|3213.14|31
1642708870000|2022-01-20 20:01:10|3222.1|3213.4|3222.08|3213.38|3222.59|3213.89|3222.04|3213.34|31
1642708880000|2022-01-20 20:01:20|3222.06|3213.36|3221.4|3212.7|3222.46|3213.76|3221.09|3212.39|37
1642708890000|2022-01-20 20:01:30|3221.3|3212.6|3220.94|3212.24|3221.53|3212.83|3220.76|3212.06|40
1642708900000|2022-01-20 20:01:40|3220.93|3212.23|3221.66|3212.96|3221.82|3213.12|3220.92|3212.22|31
1642708910000|2022-01-20 20:01:50|3221.65|3212.95|3222.07|3213.37|3222.22|3213.52|3221.51|3212.81|33
1642708920000|2022-01-20 20:02:00|3221.82|3213.12|3221.44|3212.74|3222.17|3213.47|3221.43|3212.73|28
1642708930000|2022-01-20 20:02:10|3221.33|3212.63|3221.29|3212.59|3221.36|3212.66|3221.02|3212.32|32
1642708940000|2022-01-20 20:02:20|3221.23|3212.53|3221.21|3212.51|3221.32|3212.62|3221.05|3212.35|38
1642708950000|2022-01-20 20:02:30|3221.15|3212.45|3221.54|3212.84|3221.78|3213.08|3221.15|3212.45|24
1642708960000|2022-01-20 20:02:40|3221.55|3212.85|3222.15|3213.45|3222.38|3213.68|3221.54|3212.84|29
1642708970000|2022-01-20 20:02:50|3222.19|3213.49|3222.66|3213.96|3222.74|3214.04|3222.06|3213.36|29
1642708980000|2022-01-20 20:03:00|3222.87|3214.17|3222.7|3214|3222.93|3214.23|3222.41|3213.71|27
1642708990000|2022-01-20 20:03:10|3222.72|3214.02|3223.49|3214.79|3223.49|3214.79|3222.69|3213.99|30
1642709000000|2022-01-20 20:03:20|3223.53|3214.83|3223.05|3214.35|3223.53|3214.83|3222.77|3214.07|29
1642709010000|2022-01-20 20:03:30|3223.04|3214.34|3223.06|3214.36|3223.06|3214.36|3222.86|3214.16|21
1642709020000|2022-01-20 20:03:40|3223.08|3214.38|3221.74|3213.04|3223.32|3214.62|3221.74|3213.04|28
1642709030000|2022-01-20 20:03:50|3221.49|3212.79|3218.81|3210.11|3221.56|3212.86|3218.41|3209.71|38
1642709040000|2022-01-20 20:04:00|3218.93|3210.23|3217.04|3208.34|3218.93|3210.23|3216.8|3208.1|33
1642709050000|2022-01-20 20:04:10|3217.22|3208.52|3216.97|3208.27|3217.22|3208.52|3216.86|3208.16|29
1642709060000|2022-01-20 20:04:20|3216.93|3208.23|3217|3208.3|3217.11|3208.41|3216.77|3208.07|28
1642709070000|2022-01-20 20:04:30|3216.98|3208.28|3216.96|3208.26|3217.12|3208.42|3216.86|3208.16|32
1642709080000|2022-01-20 20:04:40|3216.92|3208.22|3216.76|3208.06|3216.93|3208.23|3216.54|3207.84|32
1642709090000|2022-01-20 20:04:50|3216.72|3208.02|3216.98|3208.28|3217.11|3208.41|3216.72|3208.02|25
1642709100000|2022-01-20 20:05:00|3216.9|3208.2|3217.85|3209.15|3217.85|3209.15|3216.9|3208.2|28
1642709110000|2022-01-20 20:05:10|3217.94|3209.24|3217.89|3209.19|3218.23|3209.53|3217.64|3208.94|33
1642709120000|2022-01-20 20:05:20|3217.8|3209.1|3217.75|3209.05|3217.94|3209.24|3217.54|3208.84|25
1642709130000|2022-01-20 20:05:30|3217.76|3209.06|3218.51|3209.81|3218.71|3210.01|3217.69|3208.99|23
1642709140000|2022-01-20 20:05:40|3218.55|3209.85|3218.57|3209.87|3218.66|3209.96|3218.41|3209.71|27
1642709150000|2022-01-20 20:05:50|3218.42|3209.72|3216.4|3207.7|3218.42|3209.72|3216.4|3207.7|37
1642709160000|2022-01-20 20:06:00|3216.53|3207.83|3216.54|3207.84|3216.83|3208.13|3216.29|3207.59|28
1642709170000|2022-01-20 20:06:10|3216.24|3207.54|3216.24|3207.54|3216.47|3207.77|3216.23|3207.53|13
1642709180000|2022-01-20 20:06:20|3216.23|3207.53|3216.29|3207.59|3216.34|3207.64|3216.18|3207.48|20
1642709190000|2022-01-20 20:06:30|3216.26|3207.56|3215.78|3207.08|3216.26|3207.56|3215.28|3206.58|21
1642709200000|2022-01-20 20:06:40|3215.92|3207.22|3215.66|3206.96|3216.03|3207.33|3215.64|3206.94|17
1642709210000|2022-01-20 20:06:50|3215.62|3206.92|3215.84|3207.14|3215.89|3207.19|3215.45|3206.75|19
1642709220000|2022-01-20 20:07:00|3215.8|3207.1|3215.68|3206.98|3216.07|3207.37|3215.03|3206.33|33
1642709230000|2022-01-20 20:07:10|3215.7|3207|3215.18|3206.48|3215.98|3207.28|3215.01|3206.31|32
1642709240000|2022-01-20 20:07:20|3215.27|3206.57|3214.72|3206.02|3215.27|3206.57|3214.46|3205.76|22
1642709250000|2022-01-20 20:07:30|3214.73|3206.03|3214.28|3205.58|3214.73|3206.03|3214.28|3205.58|29
1642709260000|2022-01-20 20:07:40|3214.29|3205.59|3214.37|3205.67|3214.38|3205.68|3214.07|3205.37|33
1642709270000|2022-01-20 20:07:50|3214.27|3205.57|3214.39|3205.69|3214.76|3206.06|3214.06|3205.36|37
1642709280000|2022-01-20 20:08:00|3214.42|3205.72|3214.08|3205.38|3214.42|3205.72|3213.98|3205.28|28
1642709290000|2022-01-20 20:08:10|3214.09|3205.39|3214.4|3205.7|3214.62|3205.92|3214.07|3205.37|28
1642709300000|2022-01-20 20:08:20|3214.34|3205.64|3214.05|3205.35|3214.43|3205.73|3213.98|3205.28|19
1642709310000|2022-01-20 20:08:30|3214.14|3205.44|3213.86|3205.16|3214.18|3205.48|3213.86|3205.16|20
1642709320000|2022-01-20 20:08:40|3213.94|3205.24|3214.1|3205.4|3214.4|3205.7|3213.94|3205.24|25
1642709330000|2022-01-20 20:08:50|3214|3205.3|3214.21|3205.51|3214.23|3205.53|3214|3205.3|19
1642709340000|2022-01-20 20:09:00|3213.89|3205.19|3214.15|3205.45|3214.37|3205.67|3213.82|3205.12|25
1642709350000|2022-01-20 20:09:10|3213.9|3205.2|3214.23|3205.53|3214.33|3205.63|3213.89|3205.19|27
1642709360000|2022-01-20 20:09:20|3214.22|3205.52|3214.03|3205.33|3214.25|3205.55|3213.92|3205.22|33
1642709370000|2022-01-20 20:09:30|3214.02|3205.32|3214.36|3205.66|3214.65|3205.95|3213.97|3205.27|25
1642709380000|2022-01-20 20:09:40|3214.37|3205.67|3214.62|3205.92|3214.65|3205.95|3214.27|3205.57|19
1642709390000|2022-01-20 20:09:50|3214.5|3205.8|3214.62|3205.92|3214.69|3205.99|3214.42|3205.72|16
1642709400000|2022-01-20 20:10:00|3214.59|3205.89|3215.36|3206.66|3215.39|3206.69|3214.39|3205.69|32
1642709410000|2022-01-20 20:10:10|3215.37|3206.67|3215.89|3207.19|3216.24|3207.54|3215.06|3206.36|32
1642709420000|2022-01-20 20:10:20|3215.78|3207.08|3215.4|3206.7|3216.28|3207.58|3215.4|3206.7|33
1642709430000|2022-01-20 20:10:30|3215.11|3206.41|3214.64|3205.94|3215.36|3206.66|3214.64|3205.94|37
1642709440000|2022-01-20 20:10:40|3214.65|3205.95|3215.25|3206.55|3215.25|3206.55|3214.65|3205.95|26
1642709450000|2022-01-20 20:10:50|3215.27|3206.57|3215.56|3206.86|3215.56|3206.86|3214.93|3206.23|25
1642709460000|2022-01-20 20:11:00|3215.52|3206.82|3215.94|3207.24|3215.94|3207.24|3215.31|3206.61|27
1642709470000|2022-01-20 20:11:10|3215.66|3206.96|3216.63|3207.93|3217.06|3208.36|3215.66|3206.96|35
1642709480000|2022-01-20 20:11:20|3216.67|3207.97|3216.07|3207.37|3216.88|3208.18|3215.79|3207.09|34
1642709490000|2022-01-20 20:11:30|3216.11|3207.41|3215.34|3206.64|3216.11|3207.41|3215|3206.3|28
1642709500000|2022-01-20 20:11:40|3215.35|3206.65|3215.49|3206.79|3215.85|3207.15|3215.19|3206.49|32
1642709510000|2022-01-20 20:11:50|3215.15|3206.45|3215.46|3206.76|3215.96|3207.26|3214.51|3205.81|37
1642709520000|2022-01-20 20:12:00|3215.35|3206.65|3212.76|3204.06|3215.35|3206.65|3212.43|3203.73|36
1642709530000|2022-01-20 20:12:10|3212.99|3204.29|3212.94|3204.24|3213.24|3204.54|3212.66|3203.96|34
1642709540000|2022-01-20 20:12:20|3212.9|3204.2|3211.77|3203.07|3213.01|3204.31|3211.77|3203.07|28
1642709550000|2022-01-20 20:12:30|3212.21|3203.51|3211.98|3203.28|3212.52|3203.82|3211.74|3203.04|33
1642709560000|2022-01-20 20:12:40|3211.97|3203.27|3211.54|3202.84|3212.29|3203.59|3211.28|3202.58|28
1642709570000|2022-01-20 20:12:50|3211.39|3202.69|3211.1|3202.4|3211.57|3202.87|3211.08|3202.38|26
1642709580000|2022-01-20 20:13:00|3211.11|3202.41|3211.19|3202.49|3212.03|3203.33|3210.86|3202.16|31
1642709590000|2022-01-20 20:13:10|3211.28|3202.58|3211.31|3202.61|3211.6|3202.9|3211.18|3202.48|29
1642709600000|2022-01-20 20:13:20|3211.19|3202.49|3210.99|3202.29|3211.43|3202.73|3210.98|3202.28|28
1642709610000|2022-01-20 20:13:30|3210.94|3202.24|3210.12|3201.42|3211.49|3202.79|3209.98|3201.28|26
1642709620000|2022-01-20 20:13:40|3210.01|3201.31|3212.34|3203.64|3212.51|3203.81|3208.25|3199.55|37
1642709630000|2022-01-20 20:13:50|3212.4|3203.7|3211.76|3203.06|3212.73|3204.03|3211.76|3203.06|36
1642709640000|2022-01-20 20:14:00|3211.81|3203.11|3210.22|3201.52|3212.08|3203.38|3210.22|3201.52|36
1642709650000|2022-01-20 20:14:10|3210.24|3201.54|3210.33|3201.63|3211.06|3202.36|3209.19|3200.49|40
1642709660000|2022-01-20 20:14:20|3210.29|3201.59|3210|3201.3|3210.51|3201.81|3209.77|3201.07|34
1642709670000|2022-01-20 20:14:30|3209.26|3200.56|3208.73|3200.03|3209.58|3200.88|3208.48|3199.78|35
1642709680000|2022-01-20 20:14:40|3208.77|3200.07|3209.61|3200.91|3209.72|3201.02|3208.76|3200.06|37
1642709690000|2022-01-20 20:14:50|3209.57|3200.87|3208.7|3200|3209.92|3201.22|3208.63|3199.93|38
1642709700000|2022-01-20 20:15:00|3208.61|3199.91|3209.19|3200.49|3209.29|3200.59|3208.6|3199.9|36
1642709710000|2022-01-20 20:15:10|3209.2|3200.5|3208.33|3199.63|3209.4|3200.7|3208.27|3199.57|34
1642709720000|2022-01-20 20:15:20|3208.44|3199.74|3209.08|3200.38|3209.11|3200.41|3207.87|3199.17|37
1642709730000|2022-01-20 20:15:30|3209.07|3200.37|3209.21|3200.51|3209.21|3200.51|3208.78|3200.08|30
1642709740000|2022-01-20 20:15:40|3209.2|3200.5|3209.54|3200.84|3210.04|3201.34|3209.19|3200.49|28
1642709750000|2022-01-20 20:15:50|3209.68|3200.98|3208.96|3200.26|3209.68|3200.98|3208.84|3200.14|37
1642709760000|2022-01-20 20:16:00|3208.97|3200.27|3208.76|3200.06|3209.62|3200.92|3208.76|3200.06|32
1642709770000|2022-01-20 20:16:10|3208.92|3200.22|3208.19|3199.49|3209.05|3200.35|3207.93|3199.23|33
1642709780000|2022-01-20 20:16:20|3208.31|3199.61|3208.68|3199.98|3209.21|3200.51|3208.21|3199.51|34
1642709790000|2022-01-20 20:16:30|3208.74|3200.04|3208.6|3199.9|3209.11|3200.41|3208.46|3199.76|33
1642709800000|2022-01-20 20:16:40|3208.61|3199.91|3209.77|3201.07|3209.85|3201.15|3208.58|3199.88|33
1642709810000|2022-01-20 20:16:50|3209.9|3201.2|3209.6|3200.9|3210|3201.3|3209.37|3200.67|35
1642709820000|2022-01-20 20:17:00|3209.62|3200.92|3209.9|3201.2|3210.08|3201.38|3209.4|3200.7|27
1642709830000|2022-01-20 20:17:10|3210.23|3201.53|3208.96|3200.26|3210.23|3201.53|3208.94|3200.24|34
1642709840000|2022-01-20 20:17:20|3209.11|3200.41|3209.08|3200.38|3209.37|3200.67|3208.81|3200.11|40
1642709850000|2022-01-20 20:17:30|3209.11|3200.41|3209.38|3200.68|3209.38|3200.68|3208.81|3200.11|34
1642709860000|2022-01-20 20:17:40|3209.49|3200.79|3209.58|3200.88|3209.87|3201.17|3209.33|3200.63|35
1642709870000|2022-01-20 20:17:50|3209.62|3200.92|3209.52|3200.82|3209.66|3200.96|3209.32|3200.62|34
1642709880000|2022-01-20 20:18:00|3209.39|3200.69|3209.54|3200.84|3209.56|3200.86|3209.24|3200.54|29
1642709890000|2022-01-20 20:18:10|3209.56|3200.86|3209.02|3200.32|3209.56|3200.86|3208.79|3200.09|33
1642709900000|2022-01-20 20:18:20|3208.86|3200.16|3208.69|3199.99|3209.03|3200.33|3208.69|3199.99|35
1642709910000|2022-01-20 20:18:30|3208.53|3199.83|3208.58|3199.88|3208.99|3200.29|3208.41|3199.71|35
1642709920000|2022-01-20 20:18:40|3208.66|3199.96|3208.58|3199.88|3208.92|3200.22|3208.57|3199.87|23
1642709930000|2022-01-20 20:18:50|3208.66|3199.96|3209.4|3200.7|3209.42|3200.72|3208.66|3199.96|29
1642709940000|2022-01-20 20:19:00|3209.37|3200.67|3208.97|3200.27|3209.47|3200.77|3208.84|3200.14|29
1642709950000|2022-01-20 20:19:10|3208.93|3200.23|3209.36|3200.66|3209.36|3200.66|3208.93|3200.23|17
1642709960000|2022-01-20 20:19:20|3209.31|3200.61|3209.28|3200.58|3209.32|3200.62|3208.94|3200.24|21
1642709970000|2022-01-20 20:19:30|3209.26|3200.56|3210.78|3202.08|3210.99|3202.29|3209.21|3200.51|23
1642709980000|2022-01-20 20:19:40|3210.79|3202.09|3211.86|3203.16|3212.42|3203.72|3210.78|3202.08|28
1642709990000|2022-01-20 20:19:50|3211.85|3203.15|3210.61|3201.91|3211.87|3203.17|3210.61|3201.91|37
1642710000000|2022-01-20 20:20:00|3210.7|3202|3210.14|3201.44|3210.83|3202.13|3209.91|3201.21|38
1642710010000|2022-01-20 20:20:10|3210.08|3201.38|3211.3|3202.6|3211.3|3202.6|3209.93|3201.23|38
1642710020000|2022-01-20 20:20:20|3211.25|3202.55|3211.16|3202.46|3211.67|3202.97|3211.09|3202.39|32
1642710030000|2022-01-20 20:20:30|3211.32|3202.62|3210.6|3201.9|3211.32|3202.62|3209.64|3200.94|35
1642710040000|2022-01-20 20:20:40|3210.49|3201.79|3211.21|3202.51|3211.21|3202.51|3210.45|3201.75|33
1642710050000|2022-01-20 20:20:50|3211.44|3202.74|3211.61|3202.91|3211.81|3203.11|3211.27|3202.57|33
1642710060000|2022-01-20 20:21:00|3211.62|3202.92|3210.24|3201.54|3211.72|3203.02|3210.24|3201.54|36
1642710070000|2022-01-20 20:21:10|3210.23|3201.53|3210.31|3201.61|3210.48|3201.78|3210.16|3201.46|33
1642710080000|2022-01-20 20:21:20|3210.3|3201.6|3210.77|3202.07|3211.17|3202.47|3210.12|3201.42|31
1642710090000|2022-01-20 20:21:30|3210.76|3202.06|3210.27|3201.57|3210.8|3202.1|3210.24|3201.54|32
1642710100000|2022-01-20 20:21:40|3210.24|3201.54|3210.27|3201.57|3210.52|3201.82|3210.21|3201.51|34
1642710110000|2022-01-20 20:21:50|3210.17|3201.47|3209.57|3200.87|3210.51|3201.81|3209.55|3200.85|36
1642710120000|2022-01-20 20:22:00|3209.61|3200.91|3209.97|3201.27|3210.18|3201.48|3209.61|3200.91|33
1642710130000|2022-01-20 20:22:10|3209.96|3201.26|3210.01|3201.31|3210.11|3201.41|3209.73|3201.03|32
1642710140000|2022-01-20 20:22:20|3209.93|3201.23|3210.05|3201.35|3210.2|3201.5|3209.93|3201.23|34
1642710150000|2022-01-20 20:22:30|3210.1|3201.4|3210.11|3201.41|3210.22|3201.52|3210.07|3201.37|28
1642710160000|2022-01-20 20:22:40|3210.04|3201.34|3210.2|3201.5|3210.26|3201.56|3209.74|3201.04|30
1642710170000|2022-01-20 20:22:50|3210.22|3201.52|3210.94|3202.24|3210.94|3202.24|3210.1|3201.4|25
1642710180000|2022-01-20 20:23:00|3210.74|3202.04|3210.64|3201.94|3210.82|3202.12|3210.37|3201.67|29
1642710190000|2022-01-20 20:23:10|3210.46|3201.76|3209.18|3200.48|3210.6|3201.9|3209.18|3200.48|31
1642710200000|2022-01-20 20:23:20|3209.19|3200.49|3209.39|3200.69|3209.65|3200.95|3208.83|3200.13|36
1642710210000|2022-01-20 20:23:30|3209.4|3200.7|3209.81|3201.11|3209.92|3201.22|3209.36|3200.66|34
1642710220000|2022-01-20 20:23:40|3209.46|3200.76|3209.37|3200.67|3209.59|3200.89|3209.22|3200.52|31
1642710230000|2022-01-20 20:23:50|3209.51|3200.81|3209.05|3200.35|3209.51|3200.81|3208.77|3200.07|32
1642710240000|2022-01-20 20:24:00|3209.07|3200.37|3208.96|3200.26|3209.11|3200.41|3208.77|3200.07|29
1642710250000|2022-01-20 20:24:10|3208.98|3200.28|3209.42|3200.72|3210.08|3201.38|3208.83|3200.13|38
1642710260000|2022-01-20 20:24:20|3209.07|3200.37|3209.1|3200.4|3209.17|3200.47|3209.03|3200.33|33
1642710270000|2022-01-20 20:24:30|3209.03|3200.33|3208.89|3200.19|3209.1|3200.4|3208.88|3200.18|23
1642710280000|2022-01-20 20:24:40|3208.9|3200.2|3208.94|3200.24|3209.02|3200.32|3208.89|3200.19|28
1642710290000|2022-01-20 20:24:50|3208.92|3200.22|3209.77|3201.07|3209.77|3201.07|3208.83|3200.13|34
1642710300000|2022-01-20 20:25:00|3209.83|3201.13|3210.27|3201.57|3210.71|3202.01|3209.83|3201.13|33
1642710310000|2022-01-20 20:25:10|3210.26|3201.56|3210.85|3202.15|3210.85|3202.15|3210.17|3201.47|22
1642710320000|2022-01-20 20:25:20|3210.89|3202.19|3208.67|3199.97|3211.19|3202.49|3208.58|3199.88|37
1642710330000|2022-01-20 20:25:30|3208.7|3200|3207.85|3199.15|3208.7|3200|3207.85|3199.15|37
1642710340000|2022-01-20 20:25:40|3208.01|3199.31|3207.99|3199.29|3208.21|3199.51|3207.54|3198.84|36
1642710350000|2022-01-20 20:25:50|3207.78|3199.08|3208.01|3199.31|3208.11|3199.41|3207.36|3198.66|36
1642710360000|2022-01-20 20:26:00|3207.79|3199.09|3208.03|3199.33|3208.2|3199.5|3207.71|3199.01|34
1642710370000|2022-01-20 20:26:10|3208.08|3199.38|3207.35|3198.65|3208.14|3199.44|3207.35|3198.65|32
1642710380000|2022-01-20 20:26:20|3207.43|3198.73|3207.55|3198.85|3207.64|3198.94|3207.09|3198.39|34
1642710390000|2022-01-20 20:26:30|3207.52|3198.82|3207.41|3198.71|3207.87|3199.17|3207.41|3198.71|32
1642710400000|2022-01-20 20:26:40|3207.44|3198.74|3203.86|3195.16|3207.93|3199.23|3203.63|3194.93|37
1642710410000|2022-01-20 20:26:50|3203.78|3195.08|3202.89|3194.19|3203.86|3195.16|3202.71|3194.01|39
1642710420000|2022-01-20 20:27:00|3202.79|3194.09|3201.96|3193.26|3202.8|3194.1|3201.09|3192.39|39
1642710430000|2022-01-20 20:27:10|3201.95|3193.25|3202.6|3193.9|3202.6|3193.9|3201.8|3193.1|36
1642710440000|2022-01-20 20:27:20|3202.56|3193.86|3202.45|3193.75|3203.08|3194.38|3202.29|3193.59|39
1642710450000|2022-01-20 20:27:30|3202.42|3193.72|3203.11|3194.41|3203.11|3194.41|3202.42|3193.72|28
1642710460000|2022-01-20 20:27:40|3203.13|3194.43|3203.35|3194.65|3203.38|3194.68|3202.98|3194.28|31
1642710470000|2022-01-20 20:27:50|3203.32|3194.62|3203.53|3194.83|3204.56|3195.86|3203.3|3194.6|37
1642710480000|2022-01-20 20:28:00|3203.51|3194.81|3202.76|3194.06|3203.65|3194.95|3202.56|3193.86|33
1642710490000|2022-01-20 20:28:10|3202.5|3193.8|3201.84|3193.14|3202.51|3193.81|3201.65|3192.95|33
1642710500000|2022-01-20 20:28:20|3201.8|3193.1|3201.84|3193.14|3201.94|3193.24|3201.52|3192.82|37
1642710510000|2022-01-20 20:28:30|3201.83|3193.13|3202.2|3193.5|3202.91|3194.21|3201.75|3193.05|37
1642710520000|2022-01-20 20:28:40|3202.23|3193.53|3201.94|3193.24|3202.45|3193.75|3201.91|3193.21|34
1642710530000|2022-01-20 20:28:50|3201.77|3193.07|3202.32|3193.62|3203.01|3194.31|3201.65|3192.95|37
1642710540000|2022-01-20 20:29:00|3202.45|3193.75|3201.25|3192.55|3203.12|3194.42|3201.25|3192.55|35
1642710550000|2022-01-20 20:29:10|3201.12|3192.42|3202.44|3193.74|3202.86|3194.16|3201.12|3192.42|37
1642710560000|2022-01-20 20:29:20|3202.39|3193.69|3202.2|3193.5|3203.18|3194.48|3202.03|3193.33|33
1642710570000|2022-01-20 20:29:30|3202.25|3193.55|3201.19|3192.49|3202.36|3193.66|3200.94|3192.24|26
1642710580000|2022-01-20 20:29:40|3201.24|3192.54|3200.21|3191.51|3201.24|3192.54|3200.21|3191.51|31
1642710590000|2022-01-20 20:29:50|3200.7|3192|3201.56|3192.86|3201.56|3192.86|3200.59|3191.89|38
1642710600000|2022-01-20 20:30:00|3201.4|3192.7|3200.65|3191.95|3201.4|3192.7|3200.22|3191.52|37
1642710610000|2022-01-20 20:30:10|3200.62|3191.92|3200.93|3192.23|3201.43|3192.73|3200.47|3191.77|32
1642710620000|2022-01-20 20:30:20|3200.84|3192.14|3201.34|3192.64|3201.4|3192.7|3200.62|3191.92|29
1642710630000|2022-01-20 20:30:30|3201.41|3192.71|3201.51|3192.81|3201.6|3192.9|3200.87|3192.17|33
1642710640000|2022-01-20 20:30:40|3201.5|3192.8|3200.93|3192.23|3201.76|3193.06|3200.93|3192.23|32
1642710650000|2022-01-20 20:30:50|3200.94|3192.24|3201.56|3192.86|3201.77|3193.07|3200.94|3192.24|34
1642710660000|2022-01-20 20:31:00|3201.55|3192.85|3201.5|3192.8|3201.79|3193.09|3201.3|3192.6|32
1642710670000|2022-01-20 20:31:10|3201.48|3192.78|3201.7|3193|3201.7|3193|3201.26|3192.56|30
1642710680000|2022-01-20 20:31:20|3201.59|3192.89|3200.94|3192.24|3201.63|3192.93|3200.51|3191.81|33
1642710690000|2022-01-20 20:31:30|3201.33|3192.63|3201.76|3193.06|3201.8|3193.1|3201.1|3192.4|35
1642710700000|2022-01-20 20:31:40|3201.9|3193.2|3202.2|3193.5|3203.05|3194.35|3201.9|3193.2|36
1642710710000|2022-01-20 20:31:50|3202.12|3193.42|3201.67|3192.97|3202.32|3193.62|3201.6|3192.9|33
1642710720000|2022-01-20 20:32:00|3201.7|3193|3201.18|3192.48|3201.7|3193|3201.16|3192.46|24
1642710730000|2022-01-20 20:32:10|3201.11|3192.41|3201.89|3193.19|3202.04|3193.34|3201.11|3192.41|26
1642710740000|2022-01-20 20:32:20|3201.82|3193.12|3201.24|3192.54|3201.85|3193.15|3200.75|3192.05|36
1642710750000|2022-01-20 20:32:30|3201.2|3192.5|3201.25|3192.55|3201.59|3192.89|3200.85|3192.15|29
1642710760000|2022-01-20 20:32:40|3201.16|3192.46|3198.62|3189.92|3201.34|3192.64|3198.27|3189.57|30
1642710770000|2022-01-20 20:32:50|3198.64|3189.94|3197.93|3189.23|3198.7|3190|3197.74|3189.04|36
1642710780000|2022-01-20 20:33:00|3197.91|3189.21|3198.63|3189.93|3198.85|3190.15|3197.77|3189.07|39
1642710790000|2022-01-20 20:33:10|3198.7|3190|3199.6|3190.9|3199.73|3191.03|3198.64|3189.94|36
1642710800000|2022-01-20 20:33:20|3199.61|3190.91|3201.04|3192.34|3201.05|3192.35|3199.29|3190.59|38
1642710810000|2022-01-20 20:33:30|3200.98|3192.28|3201.35|3192.65|3201.35|3192.65|3199.7|3191|36
1642710820000|2022-01-20 20:33:40|3201.37|3192.67|3200.62|3191.92|3201.4|3192.7|3200.39|3191.69|34
1642710830000|2022-01-20 20:33:50|3200.49|3191.79|3200.61|3191.91|3200.88|3192.18|3200.31|3191.61|26
1642710840000|2022-01-20 20:34:00|3200.48|3191.78|3201.75|3193.05|3201.88|3193.18|3200.48|3191.78|35
1642710850000|2022-01-20 20:34:10|3201.85|3193.15|3202.2|3193.5|3202.2|3193.5|3201.76|3193.06|27
1642710860000|2022-01-20 20:34:20|3202|3193.3|3202.1|3193.4|3202.74|3194.04|3201.89|3193.19|28
1642710870000|2022-01-20 20:34:30|3202.06|3193.36|3202.42|3193.72|3202.42|3193.72|3202.02|3193.32|30
1642710880000|2022-01-20 20:34:40|3202.38|3193.68|3202.8|3194.1|3202.85|3194.15|3202.03|3193.33|34
1642710890000|2022-01-20 20:34:50|3202.76|3194.06|3202.86|3194.16|3202.86|3194.16|3202.45|3193.75|34
1642710900000|2022-01-20 20:35:00|3202.88|3194.18|3202.69|3193.99|3202.88|3194.18|3201.92|3193.22|36
1642710910000|2022-01-20 20:35:10|3202.59|3193.89|3202.88|3194.18|3202.99|3194.29|3202.25|3193.55|39
1642710920000|2022-01-20 20:35:20|3202.86|3194.16|3202.18|3193.48|3202.86|3194.16|3202.09|3193.39|33
1642710930000|2022-01-20 20:35:30|3202.17|3193.47|3202.49|3193.79|3202.5|3193.8|3202.16|3193.46|6
1642710940000|2022-01-20 20:35:40|3202.3|3193.6|3202.29|3193.59|3202.3|3193.6|3202.26|3193.56|11
1642710950000|2022-01-20 20:35:50|3202.1|3193.4|3201.91|3193.21|3202.35|3193.65|3201.4|3192.7|27
1642710960000|2022-01-20 20:36:00|3201.93|3193.23|3202.08|3193.38|3202.22|3193.52|3201.93|3193.23|21
1642710970000|2022-01-20 20:36:10|3202.18|3193.48|3202|3193.3|3202.19|3193.49|3201.9|3193.2|23
1642710980000|2022-01-20 20:36:20|3202.01|3193.31|3201.26|3192.56|3202.03|3193.33|3200.92|3192.22|29
1642710990000|2022-01-20 20:36:30|3200.96|3192.26|3200.63|3191.93|3201.52|3192.82|3200.59|3191.89|34
1642711000000|2022-01-20 20:36:40|3200.47|3191.77|3198.57|3189.87|3201.25|3192.55|3198.38|3189.68|38
1642711010000|2022-01-20 20:36:50|3198.52|3189.82|3199.09|3190.39|3199.09|3190.39|3198.33|3189.63|38
1642711020000|2022-01-20 20:37:00|3199.16|3190.46|3197.76|3189.06|3199.16|3190.46|3197.43|3188.73|36
1642711030000|2022-01-20 20:37:10|3197.64|3188.94|3197.57|3188.87|3198.16|3189.46|3197.03|3188.33|37
1642711040000|2022-01-20 20:37:20|3197.77|3189.07|3197.13|3188.43|3198.11|3189.41|3196.76|3188.06|30
1642711050000|2022-01-20 20:37:30|3197.01|3188.31|3197.7|3189|3198.48|3189.78|3196.61|3187.91|38
1642711060000|2022-01-20 20:37:40|3197.62|3188.92|3196.82|3188.12|3197.63|3188.93|3196.48|3187.78|34
1642711070000|2022-01-20 20:37:50|3196.84|3188.14|3197.1|3188.4|3197.6|3188.9|3196.55|3187.85|30
1642711080000|2022-01-20 20:38:00|3196.91|3188.21|3196.54|3187.84|3196.95|3188.25|3196.06|3187.36|37
1642711090000|2022-01-20 20:38:10|3196.6|3187.9|3196.59|3187.89|3196.79|3188.09|3196.09|3187.39|38
1642711100000|2022-01-20 20:38:20|3196.68|3187.98|3196.43|3187.73|3196.68|3187.98|3195.69|3186.99|36
1642711110000|2022-01-20 20:38:30|3196.46|3187.76|3196.08|3187.38|3196.59|3187.89|3196|3187.3|36
1642711120000|2022-01-20 20:38:40|3196.45|3187.75|3196.44|3187.74|3196.84|3188.14|3195.62|3186.92|32
1642711130000|2022-01-20 20:38:50|3195.94|3187.24|3195.95|3187.25|3196.45|3187.75|3195.3|3186.6|35
1642711140000|2022-01-20 20:39:00|3195.68|3186.98|3195.98|3187.28|3196.07|3187.37|3195.63|3186.93|33
1642711150000|2022-01-20 20:39:10|3196.24|3187.54|3197.32|3188.62|3197.37|3188.67|3195.92|3187.22|36
1642711160000|2022-01-20 20:39:20|3197.31|3188.61|3196.74|3188.04|3197.4|3188.7|3196.63|3187.93|31
1642711170000|2022-01-20 20:39:30|3196.76|3188.06|3196.74|3188.04|3196.98|3188.28|3196.66|3187.96|31
1642711180000|2022-01-20 20:39:40|3196.21|3187.51|3196.39|3187.69|3196.63|3187.93|3195.63|3186.93|30
1642711190000|2022-01-20 20:39:50|3196.4|3187.7|3197.05|3188.35|3197.31|3188.61|3196.33|3187.63|29
1642711200000|2022-01-20 20:40:00|3197.03|3188.33|3198.32|3189.62|3198.42|3189.72|3196.66|3187.96|30
1642711210000|2022-01-20 20:40:10|3198.3|3189.6|3197.4|3188.7|3198.3|3189.6|3197.09|3188.39|22
1642711220000|2022-01-20 20:40:20|3197.41|3188.71|3198.09|3189.39|3198.12|3189.42|3197.39|3188.69|22
1642711230000|2022-01-20 20:40:30|3197.63|3188.93|3198.21|3189.51|3198.28|3189.58|3197.47|3188.77|28
1642711240000|2022-01-20 20:40:40|3197.76|3189.06|3197.95|3189.25|3198.23|3189.53|3197.63|3188.93|28
1642711250000|2022-01-20 20:40:50|3197.84|3189.14|3198.22|3189.52|3198.63|3189.93|3197.67|3188.97|33
1642711260000|2022-01-20 20:41:00|3198.14|3189.44|3198.37|3189.67|3198.43|3189.73|3197.64|3188.94|38
1642711270000|2022-01-20 20:41:10|3198.43|3189.73|3198.5|3189.8|3198.64|3189.94|3197.79|3189.09|29
1642711280000|2022-01-20 20:41:20|3198.47|3189.77|3198.58|3189.88|3199.45|3190.75|3198.44|3189.74|34
1642711290000|2022-01-20 20:41:30|3198.61|3189.91|3198.48|3189.78|3198.65|3189.95|3198.24|3189.54|15
1642711300000|2022-01-20 20:41:40|3198.75|3190.05|3198.52|3189.82|3199.15|3190.45|3198.46|3189.76|31
1642711310000|2022-01-20 20:41:50|3198.62|3189.92|3198.11|3189.41|3198.71|3190.01|3197.98|3189.28|22
1642711320000|2022-01-20 20:42:00|3198.05|3189.35|3196.9|3188.2|3198.17|3189.47|3196.5|3187.8|25
1642711330000|2022-01-20 20:42:10|3196.53|3187.83|3197.31|3188.61|3197.41|3188.71|3196.49|3187.79|26
1642711340000|2022-01-20 20:42:20|3197.32|3188.62|3197.78|3189.08|3197.78|3189.08|3196.92|3188.22|32
1642711350000|2022-01-20 20:42:30|3197.37|3188.67|3198.13|3189.43|3198.89|3190.19|3197.37|3188.67|34
1642711360000|2022-01-20 20:42:40|3198.07|3189.37|3197.86|3189.16|3198.2|3189.5|3197.26|3188.56|29
1642711370000|2022-01-20 20:42:50|3197.87|3189.17|3197.48|3188.78|3198.23|3189.53|3197.29|3188.59|34
1642711380000|2022-01-20 20:43:00|3197.42|3188.72|3197.43|3188.73|3197.64|3188.94|3197.1|3188.4|40
1642711390000|2022-01-20 20:43:10|3197.41|3188.71|3197.26|3188.56|3197.72|3189.02|3197.16|3188.46|32
1642711400000|2022-01-20 20:43:20|3197.17|3188.47|3196.79|3188.09|3197.58|3188.88|3196.74|3188.04|32
1642711410000|2022-01-20 20:43:30|3196.88|3188.18|3196.51|3187.81|3196.89|3188.19|3196.51|3187.81|20
1642711420000|2022-01-20 20:43:40|3196.43|3187.73|3196.53|3187.83|3196.53|3187.83|3196.43|3187.73|2
1642711430000|2022-01-20 20:43:50|3196.43|3187.73|3196.07|3187.37|3196.61|3187.91|3195.53|3186.83|23
1642711440000|2022-01-20 20:44:00|3196.06|3187.36|3195.46|3186.76|3196.06|3187.36|3195.44|3186.74|15
1642711450000|2022-01-20 20:44:10|3195.29|3186.59|3194.94|3186.24|3195.3|3186.6|3194.39|3185.69|21
1642711460000|2022-01-20 20:44:20|3194.64|3185.94|3194.63|3185.93|3194.83|3186.13|3194.37|3185.67|23
1642711470000|2022-01-20 20:44:30|3194.37|3185.67|3194.43|3185.73|3194.63|3185.93|3194.18|3185.48|26
1642711480000|2022-01-20 20:44:40|3194.33|3185.63|3192.59|3183.89|3194.39|3185.69|3192.59|3183.89|32
1642711490000|2022-01-20 20:44:50|3193.08|3184.38|3192.91|3184.21|3193.14|3184.44|3192.42|3183.72|31
1642711500000|2022-01-20 20:45:00|3192.79|3184.09|3192.18|3183.48|3193.51|3184.81|3192.04|3183.34|39
1642711510000|2022-01-20 20:45:10|3192.25|3183.55|3191.35|3182.65|3192.26|3183.56|3191.3|3182.6|25
1642711520000|2022-01-20 20:45:20|3191.28|3182.58|3191.23|3182.53|3191.5|3182.8|3191.23|3182.53|23
1642711530000|2022-01-20 20:45:30|3191.34|3182.64|3191.19|3182.49|3191.41|3182.71|3191.17|3182.47|24
1642711540000|2022-01-20 20:45:40|3191.2|3182.5|3191.41|3182.71|3191.49|3182.79|3191.02|3182.32|28
1642711550000|2022-01-20 20:45:50|3191.43|3182.73|3191.5|3182.8|3191.74|3183.04|3191.27|3182.57|30
1642711560000|2022-01-20 20:46:00|3191.45|3182.75|3190.79|3182.09|3191.5|3182.8|3190.75|3182.05|31
1642711570000|2022-01-20 20:46:10|3190.8|3182.1|3191.02|3182.32|3191.39|3182.69|3190.77|3182.07|23
1642711580000|2022-01-20 20:46:20|3191.01|3182.31|3191.67|3182.97|3192.6|3183.9|3190.92|3182.22|34
1642711590000|2022-01-20 20:46:30|3191.78|3183.08|3192.27|3183.57|3192.34|3183.64|3191.29|3182.59|34
1642711600000|2022-01-20 20:46:40|3192.24|3183.54|3191.52|3182.82|3192.27|3183.57|3190.81|3182.11|33
1642711610000|2022-01-20 20:46:50|3191.47|3182.77|3191.57|3182.87|3191.68|3182.98|3190.78|3182.08|33
1642711620000|2022-01-20 20:47:00|3191.7|3183|3191.62|3182.92|3192|3183.3|3191.15|3182.45|25
1642711630000|2022-01-20 20:47:10|3191.72|3183.02|3192.52|3183.82|3193.09|3184.39|3191.72|3183.02|26
1642711640000|2022-01-20 20:47:20|3192.57|3183.87|3192.53|3183.83|3192.79|3184.09|3191.85|3183.15|22
1642711650000|2022-01-20 20:47:30|3192.24|3183.54|3193.03|3184.33|3193.05|3184.35|3191.84|3183.14|20
1642711660000|2022-01-20 20:47:40|3193.07|3184.37|3193.08|3184.38|3193.18|3184.48|3192.08|3183.38|16
1642711670000|2022-01-20 20:47:50|3192.33|3183.63|3193.06|3184.36|3193.2|3184.5|3192.07|3183.37|21
1642711680000|2022-01-20 20:48:00|3193.01|3184.31|3193.22|3184.52|3193.66|3184.96|3192.76|3184.06|30
1642711690000|2022-01-20 20:48:10|3192.76|3184.06|3192.45|3183.75|3193.57|3184.87|3192.45|3183.75|33
1642711700000|2022-01-20 20:48:20|3192.18|3183.48|3191.96|3183.26|3192.19|3183.49|3191.45|3182.75|30
1642711710000|2022-01-20 20:48:30|3191.58|3182.88|3191.13|3182.43|3191.85|3183.15|3191.01|3182.31|29
1642711720000|2022-01-20 20:48:40|3191.11|3182.41|3191.98|3183.28|3191.98|3183.28|3190.85|3182.15|39
1642711730000|2022-01-20 20:48:50|3192.01|3183.31|3192.27|3183.57|3192.3|3183.6|3191.89|3183.19|30
1642711740000|2022-01-20 20:49:00|3192.2|3183.5|3192.06|3183.36|3192.33|3183.63|3191.94|3183.24|32
1642711750000|2022-01-20 20:49:10|3191.95|3183.25|3191.11|3182.41|3191.95|3183.25|3191.04|3182.34|32
1642711760000|2022-01-20 20:49:20|3191.04|3182.34|3191.1|3182.4|3191.32|3182.62|3190.76|3182.06|37
1642711770000|2022-01-20 20:49:30|3191.13|3182.43|3191.38|3182.68|3191.62|3182.92|3190.98|3182.28|36
1642711780000|2022-01-20 20:49:40|3191.41|3182.71|3191.44|3182.74|3192.12|3183.42|3191.24|3182.54|26
1642711790000|2022-01-20 20:49:50|3191.78|3183.08|3191.72|3183.02|3191.78|3183.08|3191.44|3182.74|28
1642711800000|2022-01-20 20:50:00|3191.41|3182.71|3192.03|3183.33|3192.11|3183.41|3191.12|3182.42|29
1642711810000|2022-01-20 20:50:10|3191.9|3183.2|3194.61|3185.91|3195.5|3186.8|3191.78|3183.08|39
1642711820000|2022-01-20 20:50:20|3194.62|3185.92|3196.69|3187.99|3196.76|3188.06|3194.03|3185.33|38
1642711830000|2022-01-20 20:50:30|3195.94|3187.24|3199.32|3190.62|3199.32|3190.62|3195.46|3186.76|34
1642711840000|2022-01-20 20:50:40|3199.06|3190.36|3197.93|3189.23|3199.73|3191.03|3197.93|3189.23|38
1642711850000|2022-01-20 20:50:50|3197.62|3188.92|3198.32|3189.62|3198.32|3189.62|3197.29|3188.59|35
1642711860000|2022-01-20 20:51:00|3198.16|3189.46|3200.14|3191.44|3200.14|3191.44|3198.07|3189.37|36
1642711870000|2022-01-20 20:51:10|3200.04|3191.34|3200.2|3191.5|3202.05|3193.35|3200.04|3191.34|40
1642711880000|2022-01-20 20:51:20|3200.13|3191.43|3200.64|3191.94|3200.64|3191.94|3199.93|3191.23|38
1642711890000|2022-01-20 20:51:30|3200.43|3191.73|3200.15|3191.45|3200.8|3192.1|3200.01|3191.31|38
1642711900000|2022-01-20 20:51:40|3200.12|3191.42|3200.15|3191.45|3200.61|3191.91|3200.02|3191.32|37
1642711910000|2022-01-20 20:51:50|3199.95|3191.25|3199.25|3190.55|3200.09|3191.39|3199.22|3190.52|30
1642711920000|2022-01-20 20:52:00|3199.24|3190.54|3198.27|3189.57|3199.55|3190.85|3198.02|3189.32|36
1642711930000|2022-01-20 20:52:10|3198.13|3189.43|3196.94|3188.24|3198.13|3189.43|3196.68|3187.98|33
1642711940000|2022-01-20 20:52:20|3196.89|3188.19|3197.07|3188.37|3197.42|3188.72|3196.88|3188.18|31
1642711950000|2022-01-20 20:52:30|3197.06|3188.36|3197.16|3188.46|3197.16|3188.46|3196.48|3187.78|31
1642711960000|2022-01-20 20:52:40|3197.14|3188.44|3197.74|3189.04|3197.76|3189.06|3197.11|3188.41|28
1642711970000|2022-01-20 20:52:50|3197.7|3189|3198.06|3189.36|3198.06|3189.36|3197.63|3188.93|19
1642711980000|2022-01-20 20:53:00|3198.09|3189.39|3197.64|3188.94|3198.63|3189.93|3197.24|3188.54|27
1642711990000|2022-01-20 20:53:10|3197.66|3188.96|3196.76|3188.06|3197.79|3189.09|3196.76|3188.06|25
1642712000000|2022-01-20 20:53:20|3196.66|3187.96|3196.97|3188.27|3197.26|3188.56|3196.59|3187.89|33
1642712010000|2022-01-20 20:53:30|3196.65|3187.95|3196.53|3187.83|3196.87|3188.17|3196.23|3187.53|32
1642712020000|2022-01-20 20:53:40|3196.44|3187.74|3195.4|3186.7|3196.45|3187.75|3195.25|3186.55|35
1642712030000|2022-01-20 20:53:50|3195.39|3186.69|3194.08|3185.38|3196.17|3187.47|3194.07|3185.37|35
1642712040000|2022-01-20 20:54:00|3194.54|3185.84|3194.11|3185.41|3194.55|3185.85|3193.86|3185.16|32
1642712050000|2022-01-20 20:54:10|3194.24|3185.54|3191.79|3183.09|3194.24|3185.54|3191.31|3182.61|28
1642712060000|2022-01-20 20:54:20|3191.59|3182.89|3191.45|3182.75|3192.16|3183.46|3191.44|3182.74|19
1642712070000|2022-01-20 20:54:30|3191.49|3182.79|3191.39|3182.69|3191.58|3182.88|3191.33|3182.63|13
1642712080000|2022-01-20 20:54:40|3191.35|3182.65|3190.35|3181.65|3191.61|3182.91|3190.35|3181.65|20
1642712090000|2022-01-20 20:54:50|3190.31|3181.61|3190.73|3182.03|3190.93|3182.23|3189.94|3181.24|12
1642712100000|2022-01-20 20:55:00|3190.39|3181.69|3190.24|3181.54|3190.45|3181.75|3189.14|3180.44|30
1642712110000|2022-01-20 20:55:10|3190.37|3181.67|3190.83|3182.13|3190.95|3182.25|3190.37|3181.67|27
1642712120000|2022-01-20 20:55:20|3190.8|3182.1|3189.49|3180.79|3190.8|3182.1|3189.49|3180.79|31
1642712130000|2022-01-20 20:55:30|3189.44|3180.74|3189.32|3180.62|3190.65|3181.95|3189.18|3180.48|26
1642712140000|2022-01-20 20:55:40|3189.24|3180.54|3188.8|3180.1|3189.38|3180.68|3188.24|3179.54|31
1642712150000|2022-01-20 20:55:50|3188.4|3179.7|3188.99|3180.29|3189.22|3180.52|3188.4|3179.7|21
1642712160000|2022-01-20 20:56:00|3189.01|3180.31|3188.67|3179.97|3189.2|3180.5|3188.35|3179.65|36
1642712170000|2022-01-20 20:56:10|3188.56|3179.86|3189.07|3180.37|3189.14|3180.44|3188.29|3179.59|32
1642712180000|2022-01-20 20:56:20|3188.88|3180.18|3189.28|3180.58|3189.33|3180.63|3188.43|3179.73|31
1642712190000|2022-01-20 20:56:30|3188.96|3180.26|3189.35|3180.65|3189.59|3180.89|3188.87|3180.17|23
1642712200000|2022-01-20 20:56:40|3189.31|3180.61|3189.28|3180.58|3189.61|3180.91|3188.71|3180.01|28
1642712210000|2022-01-20 20:56:50|3189.11|3180.41|3189.11|3180.41|3189.45|3180.75|3188.58|3179.88|25
1642712220000|2022-01-20 20:57:00|3188.71|3180.01|3188.46|3179.76|3189.18|3180.48|3188.1|3179.4|30
1642712230000|2022-01-20 20:57:10|3188.17|3179.47|3188.5|3179.8|3188.79|3180.09|3187.64|3178.94|33
1642712240000|2022-01-20 20:57:20|3188.55|3179.85|3188.83|3180.13|3188.93|3180.23|3188.19|3179.49|38
1642712250000|2022-01-20 20:57:30|3188.84|3180.14|3188.7|3180|3188.84|3180.14|3188.09|3179.39|34
1642712260000|2022-01-20 20:57:40|3188.73|3180.03|3190.1|3181.4|3190.53|3181.83|3188.57|3179.87|33
1642712270000|2022-01-20 20:57:50|3190.02|3181.32|3192.07|3183.37|3192.34|3183.64|3189.97|3181.27|39
1642712280000|2022-01-20 20:58:00|3192.14|3183.44|3193.62|3184.92|3193.64|3184.94|3191.71|3183.01|37
1642712290000|2022-01-20 20:58:10|3193.48|3184.78|3195.61|3186.91|3195.61|3186.91|3193.22|3184.52|33
1642712300000|2022-01-20 20:58:20|3195.34|3186.64|3195.28|3186.58|3195.51|3186.81|3194.95|3186.25|33
1642712310000|2022-01-20 20:58:30|3195.3|3186.6|3194.93|3186.23|3195.68|3186.98|3194.77|3186.07|32
1642712320000|2022-01-20 20:58:40|3194.91|3186.21|3194.47|3185.77|3195.06|3186.36|3194.38|3185.68|28
1642712330000|2022-01-20 20:58:50|3194.37|3185.67|3194.46|3185.76|3194.46|3185.76|3194.08|3185.38|29
1642712340000|2022-01-20 20:59:00|3194.38|3185.68|3194.37|3185.67|3194.63|3185.93|3193.91|3185.21|39
1642712350000|2022-01-20 20:59:10|3194.51|3185.81|3197.22|3188.52|3197.24|3188.54|3194.51|3185.81|39
1642712360000|2022-01-20 20:59:20|3197.14|3188.44|3199.24|3190.54|3199.24|3190.54|3196.97|3188.27|39
1642712370000|2022-01-20 20:59:30|3199.1|3190.4|3200.44|3191.74|3200.44|3191.74|3198.36|3189.66|40
1642712380000|2022-01-20 20:59:40|3200|3191.3|3199.84|3191.14|3200.81|3192.11|3199.78|3191.08|37
1642712390000|2022-01-20 20:59:50|3199.77|3191.07|3199.79|3191.09|3200.13|3191.43|3199.73|3191.03|38
1642712400000|2022-01-20 21:00:00|3199.89|3191.19|3200.79|3192.09|3201.89|3193.19|3199.04|3190.34|39
1642712410000|2022-01-20 21:00:10|3200.82|3192.12|3200.45|3191.75|3201.43|3192.73|3200.27|3191.57|38
1642712420000|2022-01-20 21:00:20|3200.36|3191.66|3200.45|3191.75|3200.76|3192.06|3200.19|3191.49|29
1642712430000|2022-01-20 21:00:30|3200.37|3191.67|3199.95|3191.25|3200.37|3191.67|3199.84|3191.14|28
1642712440000|2022-01-20 21:00:40|3199.92|3191.22|3199.83|3191.13|3200.5|3191.8|3199.47|3190.77|25
1642712450000|2022-01-20 21:00:50|3199.84|3191.14|3199.53|3190.83|3200.3|3191.6|3199.53|3190.83|21
1642712460000|2022-01-20 21:01:00|3199.42|3190.72|3199.82|3191.12|3199.92|3191.22|3199.35|3190.65|22
1642712470000|2022-01-20 21:01:10|3199.74|3191.04|3199.87|3191.17|3200.16|3191.46|3199.28|3190.58|33
1642712480000|2022-01-20 21:01:20|3199.95|3191.25|3199.65|3190.95|3200.24|3191.54|3199.25|3190.55|31
1642712490000|2022-01-20 21:01:30|3199.35|3190.65|3199.47|3190.77|3199.81|3191.11|3199.25|3190.55|33
1642712500000|2022-01-20 21:01:40|3199.76|3191.06|3199.44|3190.74|3200.07|3191.37|3199.37|3190.67|31
1642712510000|2022-01-20 21:01:50|3199.55|3190.85|3198.83|3190.13|3199.62|3190.92|3198.61|3189.91|31
1642712520000|2022-01-20 21:02:00|3198.46|3189.76|3197.91|3189.21|3198.47|3189.77|3196.98|3188.28|38
1642712530000|2022-01-20 21:02:10|3198|3189.3|3198.13|3189.43|3198.3|3189.6|3197.43|3188.73|37
1642712540000|2022-01-20 21:02:20|3197.69|3188.99|3196.69|3187.99|3198.09|3189.39|3196.69|3187.99|34
1642712550000|2022-01-20 21:02:30|3196.58|3187.88|3197.53|3188.83|3197.78|3189.08|3196.55|3187.85|36
1642712560000|2022-01-20 21:02:40|3197.48|3188.78|3196.81|3188.11|3198.19|3189.49|3196.56|3187.86|37
1642712570000|2022-01-20 21:02:50|3196.55|3187.85|3195.98|3187.28|3196.9|3188.2|3195.98|3187.28|37
1642712580000|2022-01-20 21:03:00|3195.91|3187.21|3195.36|3186.66|3195.91|3187.21|3195.32|3186.62|35
1642712590000|2022-01-20 21:03:10|3195.29|3186.59|3196.07|3187.37|3196.39|3187.69|3195.1|3186.4|30
1642712600000|2022-01-20 21:03:20|3195.88|3187.18|3195.16|3186.46|3196.05|3187.35|3194.83|3186.13|38
1642712610000|2022-01-20 21:03:30|3195.03|3186.33|3194.41|3185.71|3195.15|3186.45|3194.25|3185.55|33
1642712620000|2022-01-20 21:03:40|3194.17|3185.47|3193.87|3185.17|3194.27|3185.57|3193.64|3184.94|34
1642712630000|2022-01-20 21:03:50|3193.75|3185.05|3193.84|3185.14|3193.95|3185.25|3193.65|3184.95|31
1642712640000|2022-01-20 21:04:00|3193.81|3185.11|3193.62|3184.92|3193.84|3185.14|3193.56|3184.86|30
1642712650000|2022-01-20 21:04:10|3193.53|3184.83|3192.95|3184.25|3193.62|3184.92|3192.95|3184.25|32
1642712660000|2022-01-20 21:04:20|3192.92|3184.22|3192.9|3184.2|3193.15|3184.45|3192.62|3183.92|24
1642712670000|2022-01-20 21:04:30|3192.91|3184.21|3192.64|3183.94|3192.97|3184.27|3192.61|3183.91|26
1642712680000|2022-01-20 21:04:40|3192.65|3183.95|3193.1|3184.4|3193.31|3184.61|3192.54|3183.84|26
1642712690000|2022-01-20 21:04:50|3193.14|3184.44|3193.17|3184.47|3193.25|3184.55|3193.01|3184.31|25
1642712700000|2022-01-20 21:05:00|3193.21|3184.51|3194.47|3185.77|3194.56|3185.86|3193.21|3184.51|32
1642712710000|2022-01-20 21:05:10|3194.4|3185.7|3195.17|3186.47|3195.17|3186.47|3194.4|3185.7|34
1642712720000|2022-01-20 21:05:20|3195.34|3186.64|3196.11|3187.41|3196.53|3187.83|3194.95|3186.25|37
1642712730000|2022-01-20 21:05:30|3196.08|3187.38|3195.63|3186.93|3196.17|3187.47|3195.29|3186.59|36
1642712740000|2022-01-20 21:05:40|3195.55|3186.85|3196.22|3187.52|3196.22|3187.52|3195.45|3186.75|34
1642712750000|2022-01-20 21:05:50|3195.91|3187.21|3195.52|3186.82|3196.23|3187.53|3195.05|3186.35|33
1642712760000|2022-01-20 21:06:00|3195.19|3186.49|3194.07|3185.37|3195.24|3186.54|3194|3185.3|30
1642712770000|2022-01-20 21:06:10|3194.16|3185.46|3193.52|3184.82|3194.59|3185.89|3193.49|3184.79|25
1642712780000|2022-01-20 21:06:20|3193.91|3185.21|3193.46|3184.76|3193.91|3185.21|3193.22|3184.52|30
1642712790000|2022-01-20 21:06:30|3193.51|3184.81|3193.11|3184.41|3193.59|3184.89|3192.95|3184.25|21
1642712800000|2022-01-20 21:06:40|3193.1|3184.4|3193.13|3184.43|3193.17|3184.47|3192.95|3184.25|24
1642712810000|2022-01-20 21:06:50|3192.89|3184.19|3192.62|3183.92|3193.05|3184.35|3192.61|3183.91|17
1642712820000|2022-01-20 21:07:00|3192.6|3183.9|3192.78|3184.08|3192.88|3184.18|3192.26|3183.56|36
1642712830000|2022-01-20 21:07:10|3192.71|3184.01|3193.16|3184.46|3193.16|3184.46|3192.28|3183.58|29
1642712840000|2022-01-20 21:07:20|3193.08|3184.38|3194.05|3185.35|3194.11|3185.41|3193.08|3184.38|30
1642712850000|2022-01-20 21:07:30|3193.86|3185.16|3193.88|3185.18|3194.33|3185.63|3193.34|3184.64|27
1642712860000|2022-01-20 21:07:40|3193.87|3185.17|3193.5|3184.8|3194.21|3185.51|3193.49|3184.79|33
1642712870000|2022-01-20 21:07:50|3193.87|3185.17|3193.85|3185.15|3194.42|3185.72|3193.52|3184.82|28
1642712880000|2022-01-20 21:08:00|3194.05|3185.35|3193.99|3185.29|3194.42|3185.72|3193.85|3185.15|24
1642712890000|2022-01-20 21:08:10|3194.26|3185.56|3194.85|3186.15|3195.48|3186.78|3193.34|3184.64|35
1642712900000|2022-01-20 21:08:20|3195|3186.3|3195.08|3186.38|3195.17|3186.47|3194.47|3185.77|35
1642712910000|2022-01-20 21:08:30|3194.99|3186.29|3194.55|3185.85|3195.18|3186.48|3194.47|3185.77|31
1642712920000|2022-01-20 21:08:40|3194.84|3186.14|3194.13|3185.43|3194.91|3186.21|3194.05|3185.35|31
1642712930000|2022-01-20 21:08:50|3194.24|3185.54|3194.07|3185.37|3195.04|3186.34|3194.04|3185.34|32
1642712940000|2022-01-20 21:09:00|3193.98|3185.28|3194.35|3185.65|3194.35|3185.65|3193.78|3185.08|15
1642712950000|2022-01-20 21:09:10|3194.26|3185.56|3194.33|3185.63|3194.35|3185.65|3194.26|3185.56|11
1642712960000|2022-01-20 21:09:20|3194.11|3185.41|3194.33|3185.63|3194.54|3185.84|3194.11|3185.41|21
1642712970000|2022-01-20 21:09:30|3194.34|3185.64|3194.34|3185.64|3194.38|3185.68|3194.31|3185.61|16
1642712980000|2022-01-20 21:09:40|3194.32|3185.62|3194.09|3185.39|3194.35|3185.65|3194.09|3185.39|8
1642712990000|2022-01-20 21:09:50|3194.16|3185.46|3194.22|3185.52|3194.37|3185.67|3194.06|3185.36|30
1642713000000|2022-01-20 21:10:00|3194.2|3185.5|3194.63|3185.93|3195.01|3186.31|3194.2|3185.5|34
1642713010000|2022-01-20 21:10:10|3194.54|3185.84|3193.6|3184.9|3194.54|3185.84|3193.6|3184.9|36
1642713020000|2022-01-20 21:10:20|3193.59|3184.89|3193.49|3184.79|3193.62|3184.92|3193.41|3184.71|28
1642713030000|2022-01-20 21:10:30|3193.53|3184.83|3193.2|3184.5|3193.53|3184.83|3193.13|3184.43|24
1642713040000|2022-01-20 21:10:40|3193.49|3184.79|3193.28|3184.58|3193.55|3184.85|3193.21|3184.51|20
1642713050000|2022-01-20 21:10:50|3193.32|3184.62|3193.41|3184.71|3193.47|3184.77|3193.28|3184.58|23
1642713060000|2022-01-20 21:11:00|3193.34|3184.64|3193.08|3184.38|3193.61|3184.91|3193.06|3184.36|25
1642713070000|2022-01-20 21:11:10|3193.13|3184.43|3192.96|3184.26|3193.51|3184.81|3192.69|3183.99|32
1642713080000|2022-01-20 21:11:20|3192.85|3184.15|3193.09|3184.39|3193.28|3184.58|3192.67|3183.97|35
1642713090000|2022-01-20 21:11:30|3193.06|3184.36|3193.02|3184.32|3193.56|3184.86|3192.88|3184.18|29
1642713100000|2022-01-20 21:11:40|3192.8|3184.1|3191.96|3183.26|3192.81|3184.11|3191.46|3182.76|31
1642713110000|2022-01-20 21:11:50|3191.86|3183.16|3190.54|3181.84|3192.7|3184|3190.28|3181.58|35
1642713120000|2022-01-20 21:12:00|3190.53|3181.83|3190.22|3181.52|3190.74|3182.04|3190.22|3181.52|27
1642713130000|2022-01-20 21:12:10|3190.02|3181.32|3189.74|3181.04|3190.06|3181.36|3189.46|3180.76|29
1642713140000|2022-01-20 21:12:20|3189.32|3180.62|3188.34|3179.64|3189.35|3180.65|3188.25|3179.55|34
1642713150000|2022-01-20 21:12:30|3188.32|3179.62|3188.3|3179.6|3188.32|3179.62|3188.2|3179.5|28
1642713160000|2022-01-20 21:12:40|3188.31|3179.61|3188.09|3179.39|3188.31|3179.61|3187.87|3179.17|30
1642713170000|2022-01-20 21:12:50|3188.1|3179.4|3187.96|3179.26|3188.1|3179.4|3187.84|3179.14|32
1642713180000|2022-01-20 21:13:00|3187.92|3179.22|3187.8|3179.1|3188|3179.3|3187.65|3178.95|38
1642713190000|2022-01-20 21:13:10|3187.72|3179.02|3187.68|3178.98|3188.56|3179.86|3187.68|3178.98|37
1642713200000|2022-01-20 21:13:20|3187.69|3178.99|3188.45|3179.75|3188.72|3180.02|3187.33|3178.63|33
1642713210000|2022-01-20 21:13:30|3188.38|3179.68|3188.02|3179.32|3188.42|3179.72|3187.73|3179.03|33
1642713220000|2022-01-20 21:13:40|3188.01|3179.31|3188.08|3179.38|3188.37|3179.67|3188.01|3179.31|32
1642713230000|2022-01-20 21:13:50|3188.13|3179.43|3187.93|3179.23|3188.2|3179.5|3187.84|3179.14|33
1642713240000|2022-01-20 21:14:00|3187.86|3179.16|3187.28|3178.58|3187.95|3179.25|3187.14|3178.44|31
1642713250000|2022-01-20 21:14:10|3187.3|3178.6|3187.05|3178.35|3187.36|3178.66|3187.03|3178.33|27
1642713260000|2022-01-20 21:14:20|3187.08|3178.38|3186.86|3178.16|3187.53|3178.83|3186.62|3177.92|35
1642713270000|2022-01-20 21:14:30|3186.9|3178.2|3186.78|3178.08|3186.95|3178.25|3186.65|3177.95|32
1642713280000|2022-01-20 21:14:40|3186.81|3178.11|3186.71|3178.01|3187.03|3178.33|3186.5|3177.8|30
1642713290000|2022-01-20 21:14:50|3186.72|3178.02|3186.04|3177.34|3186.79|3178.09|3186.03|3177.33|29
1642713300000|2022-01-20 21:15:00|3186|3177.3|3186.36|3177.66|3186.43|3177.73|3186|3177.3|32
1642713310000|2022-01-20 21:15:10|3186.34|3177.64|3186.22|3177.52|3186.39|3177.69|3186.14|3177.44|22
1642713320000|2022-01-20 21:15:20|3186.23|3177.53|3186.34|3177.64|3186.34|3177.64|3186.16|3177.46|29
1642713330000|2022-01-20 21:15:30|3186.43|3177.73|3186.67|3177.97|3186.79|3178.09|3186.43|3177.73|35
1642713340000|2022-01-20 21:15:40|3186.69|3177.99|3186.93|3178.23|3186.95|3178.25|3186.69|3177.99|17
1642713350000|2022-01-20 21:15:50|3186.89|3178.19|3187|3178.3|3187.26|3178.56|3186.82|3178.12|31
1642713360000|2022-01-20 21:16:00|3187.22|3178.52|3188.89|3180.19|3188.89|3180.19|3187|3178.3|37
1642713370000|2022-01-20 21:16:10|3188.83|3180.13|3188.53|3179.83|3189.01|3180.31|3187.83|3179.13|34
1642713380000|2022-01-20 21:16:20|3188.57|3179.87|3188.44|3179.74|3188.6|3179.9|3187.91|3179.21|30
1642713390000|2022-01-20 21:16:30|3188.49|3179.79|3188.28|3179.58|3188.58|3179.88|3188.11|3179.41|35
1642713400000|2022-01-20 21:16:40|3188.23|3179.53|3188.47|3179.77|3188.66|3179.96|3188.03|3179.33|24
1642713410000|2022-01-20 21:16:50|3188.46|3179.76|3188.33|3179.63|3188.6|3179.9|3188.29|3179.59|20
1642713420000|2022-01-20 21:17:00|3188.55|3179.85|3188.65|3179.95|3188.68|3179.98|3188.49|3179.79|21
1642713430000|2022-01-20 21:17:10|3188.66|3179.96|3189.94|3181.24|3189.94|3181.24|3188.52|3179.82|28
1642713440000|2022-01-20 21:17:20|3189.95|3181.25|3189.27|3180.57|3189.99|3181.29|3188.95|3180.25|33
1642713450000|2022-01-20 21:17:30|3189.42|3180.72|3188.96|3180.26|3189.48|3180.78|3188.15|3179.45|32
1642713460000|2022-01-20 21:17:40|3188.98|3180.28|3190.93|3182.23|3191.78|3183.08|3188.98|3180.28|37
1642713470000|2022-01-20 21:17:50|3191.41|3182.71|3192.84|3184.14|3193.08|3184.38|3191.16|3182.46|37
1642713480000|2022-01-20 21:18:00|3192.62|3183.92|3193.4|3184.7|3193.54|3184.84|3192.62|3183.92|30
1642713490000|2022-01-20 21:18:10|3192.99|3184.29|3193.14|3184.44|3193.39|3184.69|3192.67|3183.97|27
1642713500000|2022-01-20 21:18:20|3193.29|3184.59|3193.5|3184.8|3193.51|3184.81|3193.29|3184.59|27
1642713510000|2022-01-20 21:18:30|3193.46|3184.76|3194.87|3186.17|3195.04|3186.34|3193.45|3184.75|39
1642713520000|2022-01-20 21:18:40|3194.98|3186.28|3194.62|3185.92|3195.26|3186.56|3194.59|3185.89|33
1642713530000|2022-01-20 21:18:50|3194.64|3185.94|3192.8|3184.1|3194.64|3185.94|3192.77|3184.07|36
1642713540000|2022-01-20 21:19:00|3192.78|3184.08|3192.47|3183.77|3192.79|3184.09|3192.46|3183.76|34
1642713550000|2022-01-20 21:19:10|3192.44|3183.74|3191.53|3182.83|3192.44|3183.74|3191.48|3182.78|34
1642713560000|2022-01-20 21:19:20|3191.56|3182.86|3191.52|3182.82|3191.6|3182.9|3191.23|3182.53|33
1642713570000|2022-01-20 21:19:30|3191.55|3182.85|3191.42|3182.72|3191.55|3182.85|3191.02|3182.32|36
1642713580000|2022-01-20 21:19:40|3191.4|3182.7|3191.51|3182.81|3191.51|3182.81|3191.24|3182.54|33
1642713590000|2022-01-20 21:19:50|3191.56|3182.86|3191.61|3182.91|3191.81|3183.11|3191.49|3182.79|35
1642713600000|2022-01-20 21:20:00|3191.67|3182.97|3191.11|3182.41|3191.67|3182.97|3190.68|3181.98|36
1642713610000|2022-01-20 21:20:10|3191.28|3182.58|3190.94|3182.24|3191.28|3182.58|3190.65|3181.95|34
1642713620000|2022-01-20 21:20:20|3190.82|3182.12|3190.72|3182.02|3191.17|3182.47|3190.69|3181.99|31
1642713630000|2022-01-20 21:20:30|3190.73|3182.03|3190.51|3181.81|3191.01|3182.31|3190.51|3181.81|27
1642713640000|2022-01-20 21:20:40|3190.53|3181.83|3189.95|3181.25|3190.67|3181.97|3189.84|3181.14|23
1642713650000|2022-01-20 21:20:50|3189.84|3181.14|3189.35|3180.65|3189.95|3181.25|3188.93|3180.23|31
1642713660000|2022-01-20 21:21:00|3189.44|3180.74|3189.23|3180.53|3189.48|3180.78|3188.82|3180.12|22
1642713670000|2022-01-20 21:21:10|3189.04|3180.34|3188.11|3179.41|3189.11|3180.41|3187.99|3179.29|34
1642713680000|2022-01-20 21:21:20|3188.01|3179.31|3187.34|3178.64|3188.11|3179.41|3187.26|3178.56|31
1642713690000|2022-01-20 21:21:30|3187.24|3178.54|3187.82|3179.12|3187.82|3179.12|3187.21|3178.51|32
1642713700000|2022-01-20 21:21:40|3187.48|3178.78|3186.88|3178.18|3187.48|3178.78|3186.88|3178.18|37
1642713710000|2022-01-20 21:21:50|3186.79|3178.09|3186.98|3178.28|3186.99|3178.29|3186.44|3177.74|29
1642713720000|2022-01-20 21:22:00|3186.88|3178.18|3186.78|3178.08|3187.02|3178.32|3186.39|3177.69|34
1642713730000|2022-01-20 21:22:10|3186.93|3178.23|3186.49|3177.79|3187.19|3178.49|3185.84|3177.14|37
1642713740000|2022-01-20 21:22:20|3186.47|3177.77|3186.46|3177.76|3187.03|3178.33|3186.41|3177.71|35
1642713750000|2022-01-20 21:22:30|3186.47|3177.77|3185.59|3176.89|3187|3178.3|3185.21|3176.51|35
1642713760000|2022-01-20 21:22:40|3186.2|3177.5|3186.09|3177.39|3186.5|3177.8|3185.83|3177.13|34
1642713770000|2022-01-20 21:22:50|3185.96|3177.26|3185.4|3176.7|3186.21|3177.51|3185.39|3176.69|33
1642713780000|2022-01-20 21:23:00|3185.41|3176.71|3184.78|3176.08|3185.46|3176.76|3184.78|3176.08|25
1642713790000|2022-01-20 21:23:10|3184.79|3176.09|3184.58|3175.88|3184.98|3176.28|3184.5|3175.8|11
1642713800000|2022-01-20 21:23:20|3184.56|3175.86|3184.26|3175.56|3184.65|3175.95|3183.77|3175.07|39
1642713810000|2022-01-20 21:23:30|3183.96|3175.26|3184.43|3175.73|3184.78|3176.08|3183.72|3175.02|37
1642713820000|2022-01-20 21:23:40|3184.53|3175.83|3184.81|3176.11|3184.81|3176.11|3184.34|3175.64|38
1642713830000|2022-01-20 21:23:50|3184.84|3176.14|3184.93|3176.23|3185.01|3176.31|3184.64|3175.94|30
1642713840000|2022-01-20 21:24:00|3184.92|3176.22|3185.21|3176.51|3185.37|3176.67|3184.8|3176.1|16
1642713850000|2022-01-20 21:24:10|3185.19|3176.49|3184.47|3175.77|3185.2|3176.5|3184.35|3175.65|30
1642713860000|2022-01-20 21:24:20|3184.6|3175.9|3184.26|3175.56|3184.69|3175.99|3184.26|3175.56|31
1642713870000|2022-01-20 21:24:30|3184.29|3175.59|3183.98|3175.28|3184.44|3175.74|3183.78|3175.08|28
1642713880000|2022-01-20 21:24:40|3183.95|3175.25|3184.09|3175.39|3184.09|3175.39|3183.64|3174.94|35
1642713890000|2022-01-20 21:24:50|3184.19|3175.49|3185.07|3176.37|3185.25|3176.55|3184.13|3175.43|32
1642713900000|2022-01-20 21:25:00|3185.06|3176.36|3184.45|3175.75|3185.06|3176.36|3184.2|3175.5|38
1642713910000|2022-01-20 21:25:10|3184.43|3175.73|3183.9|3175.2|3184.5|3175.8|3183.8|3175.1|39
1642713920000|2022-01-20 21:25:20|3183.94|3175.24|3183.79|3175.09|3184.04|3175.34|3183.67|3174.97|37
1642713930000|2022-01-20 21:25:30|3183.78|3175.08|3182.82|3174.12|3183.78|3175.08|3182.77|3174.07|36
1642713940000|2022-01-20 21:25:40|3182.74|3174.04|3183.62|3174.92|3183.65|3174.95|3182.74|3174.04|32
1642713950000|2022-01-20 21:25:50|3183.54|3174.84|3183.59|3174.89|3183.59|3174.89|3183.33|3174.63|32
1642713960000|2022-01-20 21:26:00|3183.48|3174.78|3181.9|3173.2|3183.48|3174.78|3181.88|3173.18|27
1642713970000|2022-01-20 21:26:10|3181.87|3173.17|3181.83|3173.13|3182.11|3173.41|3181.6|3172.9|29
1642713980000|2022-01-20 21:26:20|3181.81|3173.11|3182.07|3173.37|3182.07|3173.37|3181.48|3172.78|31
1642713990000|2022-01-20 21:26:30|3182.1|3173.4|3182.58|3173.88|3182.58|3173.88|3182.1|3173.4|29
1642714000000|2022-01-20 21:26:40|3182.56|3173.86|3183.49|3174.79|3183.49|3174.79|3182.47|3173.77|28
1642714010000|2022-01-20 21:26:50|3183.47|3174.77|3183.44|3174.74|3184.33|3175.63|3183.35|3174.65|36
1642714020000|2022-01-20 21:27:00|3183.42|3174.72|3182.4|3173.7|3183.49|3174.79|3182.27|3173.57|36
1642714030000|2022-01-20 21:27:10|3182.44|3173.74|3182.71|3174.01|3182.71|3174.01|3182.38|3173.68|34
1642714040000|2022-01-20 21:27:20|3182.72|3174.02|3182.95|3174.25|3183.11|3174.41|3182.66|3173.96|34
1642714050000|2022-01-20 21:27:30|3182.99|3174.29|3183.23|3174.53|3183.23|3174.53|3182.62|3173.92|33
1642714060000|2022-01-20 21:27:40|3183.21|3174.51|3183.13|3174.43|3183.44|3174.74|3183|3174.3|31
1642714070000|2022-01-20 21:27:50|3183.11|3174.41|3183.11|3174.41|3183.19|3174.49|3182.96|3174.26|28
1642714080000|2022-01-20 21:28:00|3183.14|3174.44|3182.39|3173.69|3183.16|3174.46|3182.39|3173.69|29
1642714090000|2022-01-20 21:28:10|3182.65|3173.95|3182.07|3173.37|3182.66|3173.96|3182.02|3173.32|30
1642714100000|2022-01-20 21:28:20|3182.09|3173.39|3182.14|3173.44|3182.15|3173.45|3182.04|3173.34|27
1642714110000|2022-01-20 21:28:30|3182.11|3173.41|3180.63|3171.93|3182.12|3173.42|3180.5|3171.8|35
1642714120000|2022-01-20 21:28:40|3180.6|3171.9|3179.22|3170.52|3180.68|3171.98|3179.22|3170.52|37
1642714130000|2022-01-20 21:28:50|3179.18|3170.48|3179.4|3170.7|3179.83|3171.13|3178.99|3170.29|37
1642714140000|2022-01-20 21:29:00|3179.35|3170.65|3179.19|3170.49|3179.46|3170.76|3179|3170.3|33
1642714150000|2022-01-20 21:29:10|3179.16|3170.46|3179.05|3170.35|3179.28|3170.58|3178.54|3169.84|38
1642714160000|2022-01-20 21:29:20|3179.15|3170.45|3178.93|3170.23|3179.2|3170.5|3178.85|3170.15|30
1642714170000|2022-01-20 21:29:30|3178.92|3170.22|3179.63|3170.93|3179.63|3170.93|3178.71|3170.01|32
1642714180000|2022-01-20 21:29:40|3179.66|3170.96|3178.76|3170.06|3179.66|3170.96|3178.76|3170.06|36
1642714190000|2022-01-20 21:29:50|3178.73|3170.03|3178.55|3169.85|3178.76|3170.06|3178.25|3169.55|33
1642714200000|2022-01-20 21:30:00|3178.47|3169.77|3178.89|3170.19|3178.96|3170.26|3177.76|3169.06|38
1642714210000|2022-01-20 21:30:10|3178.78|3170.08|3178.69|3169.99|3179.24|3170.54|3178.47|3169.77|39
1642714220000|2022-01-20 21:30:20|3178.58|3169.88|3178.17|3169.47|3179.01|3170.31|3178.17|3169.47|34
1642714230000|2022-01-20 21:30:30|3178.26|3169.56|3177.38|3168.68|3178.39|3169.69|3177.32|3168.62|34
1642714240000|2022-01-20 21:30:40|3177.46|3168.76|3176.92|3168.22|3177.46|3168.76|3176.21|3167.51|36
1642714250000|2022-01-20 21:30:50|3176.44|3167.74|3176.46|3167.76|3177.24|3168.54|3176.2|3167.5|39
1642714260000|2022-01-20 21:31:00|3176.42|3167.72|3177.18|3168.48|3177.46|3168.76|3176.18|3167.48|37
1642714270000|2022-01-20 21:31:10|3177|3168.3|3176.64|3167.94|3177.48|3168.78|3176.47|3167.77|34
1642714280000|2022-01-20 21:31:20|3176.63|3167.93|3176.42|3167.72|3176.72|3168.02|3176.3|3167.6|36
1642714290000|2022-01-20 21:31:30|3176.51|3167.81|3175.1|3166.4|3176.56|3167.86|3174.13|3165.43|39
1642714300000|2022-01-20 21:31:40|3175.07|3166.37|3174.75|3166.05|3175.37|3166.67|3174.72|3166.02|32
1642714310000|2022-01-20 21:31:50|3174.85|3166.15|3174.91|3166.21|3175.11|3166.41|3174.69|3165.99|31
1642714320000|2022-01-20 21:32:00|3174.79|3166.09|3174.29|3165.59|3174.89|3166.19|3174.04|3165.34|32
1642714330000|2022-01-20 21:32:10|3174.28|3165.58|3175.91|3167.21|3176.07|3167.37|3174.13|3165.43|37
1642714340000|2022-01-20 21:32:20|3175.76|3167.06|3175.95|3167.25|3176.14|3167.44|3175.76|3167.06|25
1642714350000|2022-01-20 21:32:30|3175.94|3167.24|3177.66|3168.96|3177.83|3169.13|3175.94|3167.24|36
1642714360000|2022-01-20 21:32:40|3177.65|3168.95|3177.7|3169|3178.07|3169.37|3177.38|3168.68|34
1642714370000|2022-01-20 21:32:50|3177.77|3169.07|3177.58|3168.88|3177.77|3169.07|3177.04|3168.34|35
1642714380000|2022-01-20 21:33:00|3177.47|3168.77|3177.49|3168.79|3177.68|3168.98|3177.11|3168.41|37
1642714390000|2022-01-20 21:33:10|3177.41|3168.71|3177.34|3168.64|3177.43|3168.73|3176.31|3167.61|34
1642714400000|2022-01-20 21:33:20|3177.35|3168.65|3177.31|3168.61|3177.35|3168.65|3176.81|3168.11|35
1642714410000|2022-01-20 21:33:30|3177.41|3168.71|3177.94|3169.24|3177.94|3169.24|3177.32|3168.62|31
1642714420000|2022-01-20 21:33:40|3177.93|3169.23|3178.59|3169.89|3178.59|3169.89|3177.87|3169.17|26
1642714430000|2022-01-20 21:33:50|3178.57|3169.87|3177.87|3169.17|3178.75|3170.05|3177.83|3169.13|24
1642714440000|2022-01-20 21:34:00|3177.86|3169.16|3177.98|3169.28|3178.02|3169.32|3177.78|3169.08|31
1642714450000|2022-01-20 21:34:10|3178|3169.3|3175.83|3167.13|3178|3169.3|3175.75|3167.05|31
1642714460000|2022-01-20 21:34:20|3175.94|3167.24|3175.11|3166.41|3176.54|3167.84|3174.77|3166.07|37
1642714470000|2022-01-20 21:34:30|3175.06|3166.36|3174.72|3166.02|3175.13|3166.43|3174.34|3165.64|35
1642714480000|2022-01-20 21:34:40|3174.73|3166.03|3174.47|3165.77|3174.85|3166.15|3174.26|3165.56|32
1642714490000|2022-01-20 21:34:50|3174.43|3165.73|3174.05|3165.35|3174.52|3165.82|3173.96|3165.26|32
1642714500000|2022-01-20 21:35:00|3173.91|3165.21|3173.57|3164.87|3174.33|3165.63|3173.16|3164.46|33
1642714510000|2022-01-20 21:35:10|3173.49|3164.79|3172.83|3164.13|3173.55|3164.85|3172.8|3164.1|36
1642714520000|2022-01-20 21:35:20|3172.9|3164.2|3172.46|3163.76|3172.92|3164.22|3172.46|3163.76|27
1642714530000|2022-01-20 21:35:30|3172.43|3163.73|3171.36|3162.66|3172.46|3163.76|3170.81|3162.11|36
1642714540000|2022-01-20 21:35:40|3171.37|3162.67|3170.86|3162.16|3171.42|3162.72|3170.82|3162.12|30
1642714550000|2022-01-20 21:35:50|3170.88|3162.18|3170.61|3161.91|3171.42|3162.72|3170.54|3161.84|34
1642714560000|2022-01-20 21:36:00|3170.63|3161.93|3169.89|3161.19|3170.65|3161.95|3169.56|3160.86|34
1642714570000|2022-01-20 21:36:10|3170.08|3161.38|3170.63|3161.93|3170.66|3161.96|3169.2|3160.5|39
1642714580000|2022-01-20 21:36:20|3170.68|3161.98|3170.03|3161.33|3171.04|3162.34|3170.02|3161.32|34
1642714590000|2022-01-20 21:36:30|3170.18|3161.48|3170|3161.3|3170.31|3161.61|3169.92|3161.22|35
1642714600000|2022-01-20 21:36:40|3170.07|3161.37|3169.45|3160.75|3170.07|3161.37|3169.37|3160.67|29
1642714610000|2022-01-20 21:36:50|3169.37|3160.67|3168.41|3159.71|3169.37|3160.67|3167.97|3159.27|31
1642714620000|2022-01-20 21:37:00|3168.46|3159.76|3168.37|3159.67|3169.04|3160.34|3168.37|3159.67|30
1642714630000|2022-01-20 21:37:10|3168.4|3159.7|3168.28|3159.58|3168.51|3159.81|3167.73|3159.03|32
1642714640000|2022-01-20 21:37:20|3168.33|3159.63|3168.36|3159.66|3168.39|3159.69|3168|3159.3|35
1642714650000|2022-01-20 21:37:30|3168.43|3159.73|3167.17|3158.47|3168.43|3159.73|3166.78|3158.08|36
1642714660000|2022-01-20 21:37:40|3167.33|3158.63|3166.37|3157.67|3167.33|3158.63|3166.09|3157.39|35
1642714670000|2022-01-20 21:37:50|3166.42|3157.72|3166.39|3157.69|3166.67|3157.97|3166.29|3157.59|26
1642714680000|2022-01-20 21:38:00|3166.52|3157.82|3166.27|3157.57|3166.52|3157.82|3166.06|3157.36|20
1642714690000|2022-01-20 21:38:10|3166.03|3157.33|3165.37|3156.67|3166.16|3157.46|3165.29|3156.59|33
1642714700000|2022-01-20 21:38:20|3165.34|3156.64|3165.76|3157.06|3166.34|3157.64|3165.34|3156.64|33
1642714710000|2022-01-20 21:38:30|3165.74|3157.04|3166.1|3157.4|3166.29|3157.59|3165.74|3157.04|37
1642714720000|2022-01-20 21:38:40|3166.12|3157.42|3166.09|3157.39|3166.17|3157.47|3165.95|3157.25|39
1642714730000|2022-01-20 21:38:50|3165.97|3157.27|3165.91|3157.21|3166.04|3157.34|3165.81|3157.11|30
1642714740000|2022-01-20 21:39:00|3165.92|3157.22|3165.85|3157.15|3167.07|3158.37|3165.85|3157.15|39
1642714750000|2022-01-20 21:39:10|3165.47|3156.77|3164.14|3155.44|3165.8|3157.1|3164.14|3155.44|36
1642714760000|2022-01-20 21:39:20|3164.4|3155.7|3164.24|3155.54|3164.4|3155.7|3163.47|3154.77|34
1642714770000|2022-01-20 21:39:30|3164.27|3155.57|3163.61|3154.91|3164.27|3155.57|3163.39|3154.69|30
1642714780000|2022-01-20 21:39:40|3163.52|3154.82|3162.34|3153.64|3164.05|3155.35|3162.34|3153.64|36
1642714790000|2022-01-20 21:39:50|3162.23|3153.53|3161.98|3153.28|3162.64|3153.94|3161.31|3152.61|38
1642714800000|2022-01-20 21:40:00|3162.02|3153.32|3160.16|3151.46|3162.07|3153.37|3159.99|3151.29|36
1642714810000|2022-01-20 21:40:10|3160.14|3151.44|3159.23|3150.53|3160.2|3151.5|3159.23|3150.53|35
1642714820000|2022-01-20 21:40:20|3159.22|3150.52|3156.49|3147.79|3159.3|3150.6|3155.73|3147.03|38
1642714830000|2022-01-20 21:40:30|3156.7|3148|3148.44|3139.74|3157.55|3148.85|3148.44|3139.74|40
1642714840000|2022-01-20 21:40:40|3148.34|3139.64|3147.37|3138.67|3148.34|3139.64|3143.1|3134.4|39
1642714850000|2022-01-20 21:40:50|3147.52|3138.82|3148.31|3139.61|3148.55|3139.85|3146.72|3138.02|38
1642714860000|2022-01-20 21:41:00|3147.82|3139.12|3139.36|3130.66|3147.82|3139.12|3139.36|3130.66|40
1642714870000|2022-01-20 21:41:10|3139.55|3130.85|3133.83|3125.13|3139.79|3131.09|3133.83|3125.13|40
1642714880000|2022-01-20 21:41:20|3133.54|3124.84|3124.21|3115.51|3133.54|3124.84|3124.21|3115.51|40
1642714890000|2022-01-20 21:41:30|3122.75|3114.05|3122.33|3113.63|3122.75|3114.05|3117.88|3109.18|39
1642714900000|2022-01-20 21:41:40|3121.98|3113.28|3118.49|3109.79|3122.39|3113.69|3117.1|3108.4|39
1642714910000|2022-01-20 21:41:50|3118.27|3109.57|3118.63|3109.93|3123.71|3115.01|3118.24|3109.54|40
1642714920000|2022-01-20 21:42:00|3118.44|3109.74|3124.69|3115.99|3124.8|3116.1|3117.31|3108.61|40
1642714930000|2022-01-20 21:42:10|3125.27|3116.57|3128.56|3119.86|3131.25|3122.55|3124.88|3116.18|40
1642714940000|2022-01-20 21:42:20|3128.04|3119.34|3133.85|3125.15|3134.43|3125.73|3127.28|3118.58|40
1642714950000|2022-01-20 21:42:30|3133.67|3124.97|3128.81|3120.11|3133.99|3125.29|3128.81|3120.11|38
1642714960000|2022-01-20 21:42:40|3128.96|3120.26|3125.01|3116.31|3129.92|3121.22|3124.61|3115.91|40
1642714970000|2022-01-20 21:42:50|3125.11|3116.41|3121.23|3112.53|3127|3118.3|3120.01|3111.31|39
1642714980000|2022-01-20 21:43:00|3121.13|3112.43|3120.55|3111.85|3123.2|3114.5|3119.16|3110.46|39
1642714990000|2022-01-20 21:43:10|3120.14|3111.44|3116.72|3108.02|3120.86|3112.16|3116.31|3107.61|40
1642715000000|2022-01-20 21:43:20|3117.91|3109.21|3116.66|3107.96|3121.3|3112.6|3116.01|3107.31|41
1642715010000|2022-01-20 21:43:30|3116.63|3107.93|3118.75|3110.05|3119.39|3110.69|3116.63|3107.93|37
1642715020000|2022-01-20 21:43:40|3118.87|3110.17|3120.98|3112.28|3121.02|3112.32|3118.4|3109.7|39
1642715030000|2022-01-20 21:43:50|3121.12|3112.42|3123.64|3114.94|3123.64|3114.94|3121.02|3112.32|40
1642715040000|2022-01-20 21:44:00|3123.73|3115.03|3123.62|3114.92|3124.5|3115.8|3122.77|3114.07|37
1642715050000|2022-01-20 21:44:10|3123.77|3115.07|3125.97|3117.27|3126.33|3117.63|3123.75|3115.05|40
1642715060000|2022-01-20 21:44:20|3126.02|3117.32|3128.53|3119.83|3130.38|3121.68|3125.6|3116.9|40
1642715070000|2022-01-20 21:44:30|3128.71|3120.01|3129.48|3120.78|3130.83|3122.13|3128.71|3120.01|38
1642715080000|2022-01-20 21:44:40|3129.47|3120.77|3133.08|3124.38|3133.61|3124.91|3129.33|3120.63|38
1642715090000|2022-01-20 21:44:50|3133.32|3124.62|3131.68|3122.98|3133.35|3124.65|3131.34|3122.64|39
1642715100000|2022-01-20 21:45:00|3131.7|3123|3128.14|3119.44|3131.7|3123|3127.77|3119.07|39
1642715110000|2022-01-20 21:45:10|3127.51|3118.81|3120.13|3111.43|3127.68|3118.98|3120.13|3111.43|39
1642715120000|2022-01-20 21:45:20|3120.1|3111.4|3120.46|3111.76|3120.92|3112.22|3118.8|3110.1|39
1642715130000|2022-01-20 21:45:30|3120.29|3111.59|3124.15|3115.45|3125.52|3116.82|3120.25|3111.55|39
1642715140000|2022-01-20 21:45:40|3123.95|3115.25|3122.25|3113.55|3126.29|3117.59|3122.25|3113.55|38
1642715150000|2022-01-20 21:45:50|3122.43|3113.73|3123.22|3114.52|3123.22|3114.52|3121.23|3112.53|39
1642715160000|2022-01-20 21:46:00|3123.2|3114.5|3122.81|3114.11|3125.1|3116.4|3122.81|3114.11|38
1642715170000|2022-01-20 21:46:10|3122.99|3114.29|3124.75|3116.05|3125.5|3116.8|3122.99|3114.29|38
1642715180000|2022-01-20 21:46:20|3124.76|3116.06|3125.89|3117.19|3126.3|3117.6|3124.52|3115.82|31
1642715190000|2022-01-20 21:46:30|3125.87|3117.17|3124.49|3115.79|3126.01|3117.31|3123.76|3115.06|38
1642715200000|2022-01-20 21:46:40|3124.56|3115.86|3121.46|3112.76|3125.52|3116.82|3120.42|3111.72|37
1642715210000|2022-01-20 21:46:50|3122.21|3113.51|3124.87|3116.17|3124.87|3116.17|3121.82|3113.12|40
1642715220000|2022-01-20 21:47:00|3125.41|3116.71|3120.28|3111.58|3125.43|3116.73|3120.13|3111.43|39
1642715230000|2022-01-20 21:47:10|3120.15|3111.45|3123.49|3114.79|3123.59|3114.89|3120.15|3111.45|38
1642715240000|2022-01-20 21:47:20|3123.53|3114.83|3118.98|3110.28|3123.53|3114.83|3118.89|3110.19|40
1642715250000|2022-01-20 21:47:30|3118.9|3110.2|3122.23|3113.53|3123.5|3114.8|3118.9|3110.2|38
1642715260000|2022-01-20 21:47:40|3122.89|3114.19|3122.74|3114.04|3124.18|3115.48|3122.36|3113.66|38
1642715270000|2022-01-20 21:47:50|3122.58|3113.88|3120.91|3112.21|3122.58|3113.88|3120.81|3112.11|39
1642715280000|2022-01-20 21:48:00|3120.93|3112.23|3117.88|3109.18|3121.57|3112.87|3117.88|3109.18|38
1642715290000|2022-01-20 21:48:10|3117.78|3109.08|3118|3109.3|3119.34|3110.64|3117.62|3108.92|39
1642715300000|2022-01-20 21:48:20|3117.99|3109.29|3114.17|3105.47|3117.99|3109.29|3114.17|3105.47|37
1642715310000|2022-01-20 21:48:30|3113.5|3104.8|3114.83|3106.13|3117.48|3108.78|3111.73|3103.03|40
1642715320000|2022-01-20 21:48:40|3114.9|3106.2|3118.92|3110.22|3119.15|3110.45|3114.86|3106.16|40
1642715330000|2022-01-20 21:48:50|3118.39|3109.69|3116.86|3108.16|3119.24|3110.54|3116.29|3107.59|40
1642715340000|2022-01-20 21:49:00|3116.92|3108.22|3114.29|3105.59|3118.19|3109.49|3113.87|3105.17|38
1642715350000|2022-01-20 21:49:10|3114.2|3105.5|3108.79|3100.09|3114.93|3106.23|3108.79|3100.09|40
1642715360000|2022-01-20 21:49:20|3109.08|3100.38|3111.8|3103.1|3112.56|3103.86|3109.08|3100.38|38
1642715370000|2022-01-20 21:49:30|3111.76|3103.06|3111.9|3103.2|3112.31|3103.61|3110.5|3101.8|39
1642715380000|2022-01-20 21:49:40|3111.84|3103.14|3112.28|3103.58|3112.91|3104.21|3111.82|3103.12|38
1642715390000|2022-01-20 21:49:50|3112.33|3103.63|3111.8|3103.1|3112.4|3103.7|3111.54|3102.84|39
1642715400000|2022-01-20 21:50:00|3111.85|3103.15|3110.08|3101.38|3112.13|3103.43|3109.84|3101.14|40
1642715410000|2022-01-20 21:50:10|3110.03|3101.33|3115.29|3106.59|3115.29|3106.59|3109.72|3101.02|39
1642715420000|2022-01-20 21:50:20|3115.72|3107.02|3113.67|3104.97|3115.73|3107.03|3113.61|3104.91|37
1642715430000|2022-01-20 21:50:30|3113.27|3104.57|3113.21|3104.51|3113.91|3105.21|3112.58|3103.88|38
1642715440000|2022-01-20 21:50:40|3113.26|3104.56|3113.5|3104.8|3114.04|3105.34|3112.89|3104.19|39
1642715450000|2022-01-20 21:50:50|3113.55|3104.85|3111.93|3103.23|3114.24|3105.54|3111.9|3103.2|39
1642715460000|2022-01-20 21:51:00|3111.96|3103.26|3113.3|3104.6|3113.33|3104.63|3111.8|3103.1|39
1642715470000|2022-01-20 21:51:10|3113.29|3104.59|3113.34|3104.64|3113.71|3105.01|3112.65|3103.95|34
1642715480000|2022-01-20 21:51:20|3113.37|3104.67|3114.54|3105.84|3114.55|3105.85|3112.42|3103.72|38
1642715490000|2022-01-20 21:51:30|3114.58|3105.88|3113.4|3104.7|3116.49|3107.79|3113.4|3104.7|38
1642715500000|2022-01-20 21:51:40|3113.28|3104.58|3114.88|3106.18|3114.89|3106.19|3113.2|3104.5|36
1642715510000|2022-01-20 21:51:50|3114.83|3106.13|3116.07|3107.37|3116.08|3107.38|3114.39|3105.69|33
1642715520000|2022-01-20 21:52:00|3116|3107.3|3116.52|3107.82|3116.52|3107.82|3114.69|3105.99|34
1642715530000|2022-01-20 21:52:10|3116.37|3107.67|3115.83|3107.13|3117.26|3108.56|3115.7|3107|33
1642715540000|2022-01-20 21:52:20|3116.15|3107.45|3113.7|3105|3116.15|3107.45|3113.64|3104.94|39
1642715550000|2022-01-20 21:52:30|3113.67|3104.97|3113.27|3104.57|3113.74|3105.04|3112.06|3103.36|35
1642715560000|2022-01-20 21:52:40|3113.28|3104.58|3113.18|3104.48|3113.44|3104.74|3112.69|3103.99|37
1642715570000|2022-01-20 21:52:50|3113.2|3104.5|3115.51|3106.81|3115.51|3106.81|3112.9|3104.2|40
1642715580000|2022-01-20 21:53:00|3115.26|3106.56|3115.3|3106.6|3115.56|3106.86|3114.84|3106.14|36
1642715590000|2022-01-20 21:53:10|3115.29|3106.59|3113.65|3104.95|3115.37|3106.67|3113.62|3104.92|38
1642715600000|2022-01-20 21:53:20|3113.72|3105.02|3115.06|3106.36|3115.06|3106.36|3113.27|3104.57|37
1642715610000|2022-01-20 21:53:30|3114.98|3106.28|3115.43|3106.73|3115.7|3107|3114.52|3105.82|39
1642715620000|2022-01-20 21:53:40|3114.93|3106.23|3114.71|3106.01|3114.93|3106.23|3113.31|3104.61|37
1642715630000|2022-01-20 21:53:50|3114.66|3105.96|3114.26|3105.56|3114.86|3106.16|3114.08|3105.38|39
1642715640000|2022-01-20 21:54:00|3114.18|3105.48|3111.69|3102.99|3114.18|3105.48|3111.34|3102.64|38
1642715650000|2022-01-20 21:54:10|3111.48|3102.78|3108.04|3099.34|3111.48|3102.78|3107.63|3098.93|38
1642715660000|2022-01-20 21:54:20|3108.06|3099.36|3106.73|3098.03|3108.06|3099.36|3106.02|3097.32|40
1642715670000|2022-01-20 21:54:30|3106.48|3097.78|3106.89|3098.19|3107.76|3099.06|3106.15|3097.45|37
1642715680000|2022-01-20 21:54:40|3106.6|3097.9|3107.21|3098.51|3107.62|3098.92|3106.21|3097.51|39
1642715690000|2022-01-20 21:54:50|3107.25|3098.55|3108.47|3099.77|3109.07|3100.37|3106.76|3098.06|37
1642715700000|2022-01-20 21:55:00|3108.79|3100.09|3106.52|3097.82|3108.79|3100.09|3106.43|3097.73|38
1642715710000|2022-01-20 21:55:10|3106.43|3097.73|3104.77|3096.07|3106.43|3097.73|3104.77|3096.07|36
1642715720000|2022-01-20 21:55:20|3104.69|3095.99|3101.73|3093.03|3104.69|3095.99|3100.78|3092.08|39
1642715730000|2022-01-20 21:55:30|3101.6|3092.9|3101.63|3092.93|3101.76|3093.06|3100.31|3091.61|38
1642715740000|2022-01-20 21:55:40|3101.54|3092.84|3102|3093.3|3102.56|3093.86|3101.53|3092.83|39
1642715750000|2022-01-20 21:55:50|3101.96|3093.26|3099.57|3090.87|3102.01|3093.31|3099.57|3090.87|30
1642715760000|2022-01-20 21:56:00|3099.59|3090.89|3097.98|3089.28|3099.59|3090.89|3097.57|3088.87|39
1642715770000|2022-01-20 21:56:10|3098.13|3089.43|3101.47|3092.77|3101.47|3092.77|3097.93|3089.23|40
1642715780000|2022-01-20 21:56:20|3101.53|3092.83|3099.34|3090.64|3101.87|3093.17|3097.79|3089.09|40
1642715790000|2022-01-20 21:56:30|3099.54|3090.84|3097.37|3088.67|3100.53|3091.83|3097.33|3088.63|38
1642715800000|2022-01-20 21:56:40|3097.38|3088.68|3096.57|3087.87|3097.38|3088.68|3094.61|3085.91|40
1642715810000|2022-01-20 21:56:50|3096.37|3087.67|3091.39|3082.69|3096.37|3087.67|3089.37|3080.67|38
1642715820000|2022-01-20 21:57:00|3091.38|3082.68|3090.45|3081.75|3094.67|3085.97|3089.68|3080.98|40
1642715830000|2022-01-20 21:57:10|3090.73|3082.03|3093.34|3084.64|3095.18|3086.48|3090.23|3081.53|39
1642715840000|2022-01-20 21:57:20|3093.03|3084.33|3091.75|3083.05|3093.27|3084.57|3091.48|3082.78|39
1642715850000|2022-01-20 21:57:30|3091.85|3083.15|3093.72|3085.02|3094.31|3085.61|3091.85|3083.15|38
1642715860000|2022-01-20 21:57:40|3093.78|3085.08|3096.31|3087.61|3096.65|3087.95|3093.61|3084.91|39
1642715870000|2022-01-20 21:57:50|3096.19|3087.49|3094.64|3085.94|3096.5|3087.8|3094.64|3085.94|38
1642715880000|2022-01-20 21:58:00|3094.55|3085.85|3095.64|3086.94|3095.64|3086.94|3092.89|3084.19|38
1642715890000|2022-01-20 21:58:10|3096.01|3087.31|3096.13|3087.43|3096.78|3088.08|3094.42|3085.72|35
1642715900000|2022-01-20 21:58:20|3096.1|3087.4|3095.63|3086.93|3096.17|3087.47|3095.33|3086.63|34
1642715910000|2022-01-20 21:58:30|3095.61|3086.91|3095.1|3086.4|3096.47|3087.77|3094.63|3085.93|38
1642715920000|2022-01-20 21:58:40|3094.99|3086.29|3093.44|3084.74|3094.99|3086.29|3093.09|3084.39|38
1642715930000|2022-01-20 21:58:50|3093.47|3084.77|3091.69|3082.99|3093.48|3084.78|3091.69|3082.99|39
1642715940000|2022-01-20 21:59:00|3091.74|3083.04|3089.14|3080.44|3092.59|3083.89|3089.05|3080.35|38
1642715950000|2022-01-20 21:59:10|3089.08|3080.38|3088.48|3079.78|3089.46|3080.76|3087.1|3078.4|37
1642715960000|2022-01-20 21:59:20|3088.47|3079.77|3087.07|3078.37|3088.78|3080.08|3087.07|3078.37|36
1642715970000|2022-01-20 21:59:30|3087.17|3078.47|3088.19|3079.49|3088.24|3079.54|3086.33|3077.63|37
1642715980000|2022-01-20 21:59:40|3088.17|3079.47|3087.48|3078.78|3088.27|3079.57|3087.35|3078.65|36
1642715990000|2022-01-20 21:59:50|3087.49|3078.79|3086.2|3077.5|3087.73|3079.03|3086.12|3077.42|35
1642716000000|2022-01-20 22:00:00|3086.31|3077.61|3082.52|3073.82|3086.31|3077.61|3081.97|3073.27|38
1642716010000|2022-01-20 22:00:10|3082.3|3073.6|3079.52|3070.82|3082.3|3073.6|3078.31|3069.61|40
1642716020000|2022-01-20 22:00:20|3079.36|3070.66|3076.6|3067.9|3079.36|3070.66|3074.54|3065.84|38
1642716030000|2022-01-20 22:00:30|3076.56|3067.86|3074.29|3065.59|3076.56|3067.86|3074.29|3065.59|39
1642716040000|2022-01-20 22:00:40|3074.22|3065.52|3071.99|3063.29|3074.51|3065.81|3071.81|3063.11|39
1642716050000|2022-01-20 22:00:50|3071.94|3063.24|3070.19|3061.49|3072.16|3063.46|3069.43|3060.73|38
1642716060000|2022-01-20 22:01:00|3070.41|3061.71|3065.59|3056.89|3071.01|3062.31|3065.59|3056.89|38
1642716070000|2022-01-20 22:01:10|3065.51|3056.81|3074.88|3066.18|3074.88|3066.18|3065.51|3056.81|40
1642716080000|2022-01-20 22:01:20|3075.68|3066.98|3084.03|3075.33|3084.03|3075.33|3075.68|3066.98|38
1642716090000|2022-01-20 22:01:30|3084.07|3075.37|3077.95|3069.25|3084.07|3075.37|3076.75|3068.05|40
1642716100000|2022-01-20 22:01:40|3078.29|3069.59|3074.68|3065.98|3078.85|3070.15|3069.32|3060.62|40
1642716110000|2022-01-20 22:01:50|3074.88|3066.18|3080.3|3071.6|3081.97|3073.27|3074.88|3066.18|39
1642716120000|2022-01-20 22:02:00|3079.58|3070.88|3080.74|3072.04|3080.75|3072.05|3074.43|3065.73|40
1642716130000|2022-01-20 22:02:10|3081.25|3072.55|3081.88|3073.18|3083.33|3074.63|3080.55|3071.85|39
1642716140000|2022-01-20 22:02:20|3081.91|3073.21|3084.29|3075.59|3084.64|3075.94|3081.66|3072.96|40
1642716150000|2022-01-20 22:02:30|3084.39|3075.69|3084.57|3075.87|3085.75|3077.05|3083.48|3074.78|40
1642716160000|2022-01-20 22:02:40|3084.34|3075.64|3089.81|3081.11|3089.81|3081.11|3083.2|3074.5|40
1642716170000|2022-01-20 22:02:50|3090.5|3081.8|3098.14|3089.44|3099.33|3090.63|3090.5|3081.8|39
1642716180000|2022-01-20 22:03:00|3098.07|3089.37|3102.71|3094.01|3103.83|3095.13|3096.4|3087.7|40
1642716190000|2022-01-20 22:03:10|3103.01|3094.31|3107.81|3099.11|3108.54|3099.84|3103.01|3094.31|40
1642716200000|2022-01-20 22:03:20|3108.12|3099.42|3102.5|3093.8|3109.38|3100.68|3102.45|3093.75|39
1642716210000|2022-01-20 22:03:30|3101.54|3092.84|3100.95|3092.25|3103.62|3094.92|3100.67|3091.97|40
1642716220000|2022-01-20 22:03:40|3101.15|3092.45|3101.28|3092.58|3103.94|3095.24|3101.15|3092.45|40
1642716230000|2022-01-20 22:03:50|3101.21|3092.51|3099.87|3091.17|3101.6|3092.9|3098.44|3089.74|40
1642716240000|2022-01-20 22:04:00|3099.64|3090.94|3092.1|3083.4|3099.87|3091.17|3092.02|3083.32|39
1642716250000|2022-01-20 22:04:10|3091.91|3083.21|3095.93|3087.23|3095.93|3087.23|3090.15|3081.45|39
1642716260000|2022-01-20 22:04:20|3096.24|3087.54|3099.09|3090.39|3099.27|3090.57|3096.24|3087.54|38
1642716270000|2022-01-20 22:04:30|3099.28|3090.58|3099.18|3090.48|3099.64|3090.94|3096.44|3087.74|40
1642716280000|2022-01-20 22:04:40|3099.31|3090.61|3096.15|3087.45|3099.31|3090.61|3095.33|3086.63|38
1642716290000|2022-01-20 22:04:50|3096.62|3087.92|3098.43|3089.73|3098.97|3090.27|3096.51|3087.81|40
1642716300000|2022-01-20 22:05:00|3098.42|3089.72|3098.14|3089.44|3098.42|3089.72|3095.01|3086.31|39
1642716310000|2022-01-20 22:05:10|3098.18|3089.48|3098.16|3089.46|3099.71|3091.01|3097.28|3088.58|40
1642716320000|2022-01-20 22:05:20|3097.98|3089.28|3099.18|3090.48|3100.41|3091.71|3097.84|3089.14|38
1642716330000|2022-01-20 22:05:30|3099.13|3090.43|3103.15|3094.45|3103.6|3094.9|3098.96|3090.26|40
1642716340000|2022-01-20 22:05:40|3103.48|3094.78|3101.47|3092.77|3103.82|3095.12|3101.47|3092.77|38
1642716350000|2022-01-20 22:05:50|3101.49|3092.79|3101.2|3092.5|3102.63|3093.93|3100.73|3092.03|40
1642716360000|2022-01-20 22:06:00|3100.98|3092.28|3100.29|3091.59|3101.16|3092.46|3099.57|3090.87|38
1642716370000|2022-01-20 22:06:10|3100.59|3091.89|3099.02|3090.32|3100.59|3091.89|3098.62|3089.92|37
1642716380000|2022-01-20 22:06:20|3099.11|3090.41|3100.74|3092.04|3101.67|3092.97|3099.11|3090.41|37
1642716390000|2022-01-20 22:06:30|3101.09|3092.39|3101.93|3093.23|3102.41|3093.71|3101.09|3092.39|39
1642716400000|2022-01-20 22:06:40|3102.06|3093.36|3101.52|3092.82|3102.8|3094.1|3101.18|3092.48|37
1642716410000|2022-01-20 22:06:50|3101.65|3092.95|3101.01|3092.31|3102.38|3093.68|3100.99|3092.29|38
1642716420000|2022-01-20 22:07:00|3101.17|3092.47|3096.15|3087.45|3101.17|3092.47|3096.15|3087.45|40
1642716430000|2022-01-20 22:07:10|3095.88|3087.18|3096.18|3087.48|3097.15|3088.45|3095.38|3086.68|36
1642716440000|2022-01-20 22:07:20|3096.62|3087.92|3097.94|3089.24|3098.24|3089.54|3095.61|3086.91|38
1642716450000|2022-01-20 22:07:30|3097.82|3089.12|3103.16|3094.46|3104.8|3096.1|3097.82|3089.12|39
1642716460000|2022-01-20 22:07:40|3103.44|3094.74|3100.68|3091.98|3103.66|3094.96|3100.42|3091.72|36
1642716470000|2022-01-20 22:07:50|3100.89|3092.19|3101.52|3092.82|3103.19|3094.49|3100.89|3092.19|37
1642716480000|2022-01-20 22:08:00|3101.45|3092.75|3099.7|3091|3102.28|3093.58|3099.7|3091|39
1642716490000|2022-01-20 22:08:10|3099.69|3090.99|3098.57|3089.87|3099.83|3091.13|3097.5|3088.8|35
1642716500000|2022-01-20 22:08:20|3098.68|3089.98|3098.07|3089.37|3100.83|3092.13|3097.6|3088.9|36
1642716510000|2022-01-20 22:08:30|3098.01|3089.31|3098.52|3089.82|3098.52|3089.82|3096.44|3087.74|36
1642716520000|2022-01-20 22:08:40|3098.68|3089.98|3100.12|3091.42|3100.42|3091.72|3098.68|3089.98|40
1642716530000|2022-01-20 22:08:50|3100.1|3091.4|3096.29|3087.59|3100.1|3091.4|3096.29|3087.59|37
1642716540000|2022-01-20 22:09:00|3096.37|3087.67|3095.68|3086.98|3097.26|3088.56|3095.65|3086.95|39
1642716550000|2022-01-20 22:09:10|3095.6|3086.9|3091.42|3082.72|3095.67|3086.97|3091.42|3082.72|33
1642716560000|2022-01-20 22:09:20|3091.18|3082.48|3086.67|3077.97|3091.27|3082.57|3086.67|3077.97|40
1642716570000|2022-01-20 22:09:30|3086.61|3077.91|3089.06|3080.36|3089.21|3080.51|3086.49|3077.79|37
1642716580000|2022-01-20 22:09:40|3089.03|3080.33|3087.44|3078.74|3089.03|3080.33|3086.35|3077.65|37
1642716590000|2022-01-20 22:09:50|3087.43|3078.73|3086.95|3078.25|3087.43|3078.73|3085.99|3077.29|38
1642716600000|2022-01-20 22:10:00|3087.15|3078.45|3087.24|3078.54|3087.98|3079.28|3086.66|3077.96|33
1642716610000|2022-01-20 22:10:10|3087.23|3078.53|3085.69|3076.99|3087.92|3079.22|3085.69|3076.99|36
1642716620000|2022-01-20 22:10:20|3085.76|3077.06|3084.98|3076.28|3086.05|3077.35|3083.65|3074.95|40
1642716630000|2022-01-20 22:10:30|3085.47|3076.77|3083.55|3074.85|3085.47|3076.77|3080.93|3072.23|38
1642716640000|2022-01-20 22:10:40|3083.5|3074.8|3087.13|3078.43|3087.13|3078.43|3083.31|3074.61|38
1642716650000|2022-01-20 22:10:50|3087.28|3078.58|3085.27|3076.57|3087.84|3079.14|3085.27|3076.57|39
1642716660000|2022-01-20 22:11:00|3085.21|3076.51|3088.43|3079.73|3088.73|3080.03|3085.21|3076.51|37
1642716670000|2022-01-20 22:11:10|3088.45|3079.75|3088.43|3079.73|3090.47|3081.77|3088.43|3079.73|27
1642716680000|2022-01-20 22:11:20|3088.44|3079.74|3087.39|3078.69|3088.65|3079.95|3087.39|3078.69|39
1642716690000|2022-01-20 22:11:30|3087.23|3078.53|3088.47|3079.77|3088.62|3079.92|3087.01|3078.31|37
1642716700000|2022-01-20 22:11:40|3088.52|3079.82|3088.75|3080.05|3088.83|3080.13|3088.4|3079.7|27
1642716710000|2022-01-20 22:11:50|3088.68|3079.98|3089.61|3080.91|3089.61|3080.91|3088.59|3079.89|21
1642716720000|2022-01-20 22:12:00|3089.84|3081.14|3089.56|3080.86|3090.11|3081.41|3089.42|3080.72|25
1642716730000|2022-01-20 22:12:10|3089.38|3080.68|3086.41|3077.71|3089.38|3080.68|3086.3|3077.6|37
1642716740000|2022-01-20 22:12:20|3086.36|3077.66|3085.54|3076.84|3086.38|3077.68|3085.33|3076.63|34
1642716750000|2022-01-20 22:12:30|3085.57|3076.87|3079.77|3071.07|3085.59|3076.89|3078.96|3070.26|39
1642716760000|2022-01-20 22:12:40|3079.89|3071.19|3079.43|3070.73|3081.46|3072.76|3078.92|3070.22|40
1642716770000|2022-01-20 22:12:50|3079.03|3070.33|3076.17|3067.47|3080.87|3072.17|3076.11|3067.41|37
1642716780000|2022-01-20 22:13:00|3075.65|3066.95|3075.93|3067.23|3076.87|3068.17|3073.74|3065.04|36
1642716790000|2022-01-20 22:13:10|3075.91|3067.21|3077.86|3069.16|3078.2|3069.5|3073.42|3064.72|36
1642716800000|2022-01-20 22:13:20|3077.97|3069.27|3083.57|3074.87|3084.13|3075.43|3077.97|3069.27|39
1642716810000|2022-01-20 22:13:30|3083.72|3075.02|3084.35|3075.65|3086.97|3078.27|3083.44|3074.74|37
1642716820000|2022-01-20 22:13:40|3084.83|3076.13|3085.99|3077.29|3087.71|3079.01|3083.83|3075.13|29
1642716830000|2022-01-20 22:13:50|3085.75|3077.05|3083.85|3075.15|3087.45|3078.75|3083.85|3075.15|32
1642716840000|2022-01-20 22:14:00|3084.06|3075.36|3087.17|3078.47|3087.17|3078.47|3084.06|3075.36|30
1642716850000|2022-01-20 22:14:10|3087.12|3078.42|3086.59|3077.89|3087.73|3079.03|3083.69|3074.99|26
1642716860000|2022-01-20 22:14:20|3086.21|3077.51|3086.6|3077.9|3087.37|3078.67|3085.25|3076.55|27
1642716870000|2022-01-20 22:14:30|3086.7|3078|3085.51|3076.81|3087.76|3079.06|3085.4|3076.7|38
1642716880000|2022-01-20 22:14:40|3085.55|3076.85|3083.21|3074.51|3085.58|3076.88|3082.86|3074.16|35
1642716890000|2022-01-20 22:14:50|3083.13|3074.43|3085.49|3076.79|3085.53|3076.83|3083.13|3074.43|38
1642716900000|2022-01-20 22:15:00|3085.52|3076.82|3087.21|3078.51|3087.26|3078.56|3084.79|3076.09|35
1642716910000|2022-01-20 22:15:10|3087.42|3078.72|3087.7|3079|3087.95|3079.25|3087.36|3078.66|16
1642716920000|2022-01-20 22:15:20|3087.69|3078.99|3086.07|3077.37|3088.02|3079.32|3086.07|3077.37|32
1642716930000|2022-01-20 22:15:30|3086.08|3077.38|3084.94|3076.24|3086.08|3077.38|3084.81|3076.11|32
1642716940000|2022-01-20 22:15:40|3084.93|3076.23|3084.34|3075.64|3084.93|3076.23|3084.28|3075.58|37
1642716950000|2022-01-20 22:15:50|3084.48|3075.78|3081.51|3072.81|3084.48|3075.78|3081.51|3072.81|36
1642716960000|2022-01-20 22:16:00|3081.73|3073.03|3079.76|3071.06|3081.73|3073.03|3079.76|3071.06|39
1642716970000|2022-01-20 22:16:10|3079.72|3071.02|3076.75|3068.05|3079.72|3071.02|3076.75|3068.05|37
1642716980000|2022-01-20 22:16:20|3076.76|3068.06|3075.28|3066.58|3076.76|3068.06|3073.87|3065.17|36
1642716990000|2022-01-20 22:16:30|3075.41|3066.71|3074.57|3065.87|3076.76|3068.06|3074.57|3065.87|36
1642717000000|2022-01-20 22:16:40|3074.59|3065.89|3074.07|3065.37|3074.59|3065.89|3073.41|3064.71|39
1642717010000|2022-01-20 22:16:50|3074.14|3065.44|3071.21|3062.51|3074.39|3065.69|3071.21|3062.51|37
1642717020000|2022-01-20 22:17:00|3071.53|3062.83|3070.04|3061.34|3071.58|3062.88|3069.6|3060.9|39
1642717030000|2022-01-20 22:17:10|3069.85|3061.15|3067.38|3058.68|3069.85|3061.15|3066.4|3057.7|38
1642717040000|2022-01-20 22:17:20|3067.81|3059.11|3067.02|3058.32|3068.92|3060.22|3066.93|3058.23|39
1642717050000|2022-01-20 22:17:30|3067.03|3058.33|3070.17|3061.47|3070.45|3061.75|3067.03|3058.33|38
1642717060000|2022-01-20 22:17:40|3070.16|3061.46|3069.79|3061.09|3071.63|3062.93|3069.67|3060.97|36
1642717070000|2022-01-20 22:17:50|3069.72|3061.02|3070.54|3061.84|3070.54|3061.84|3069.38|3060.68|39
1642717080000|2022-01-20 22:18:00|3070.28|3061.58|3070|3061.3|3070.65|3061.95|3069.66|3060.96|36
1642717090000|2022-01-20 22:18:10|3070.22|3061.52|3069.8|3061.1|3070.29|3061.59|3069.48|3060.78|34
1642717100000|2022-01-20 22:18:20|3069.9|3061.2|3071.37|3062.67|3071.38|3062.68|3069.74|3061.04|36
1642717110000|2022-01-20 22:18:30|3071.45|3062.75|3074.49|3065.79|3074.49|3065.79|3070.98|3062.28|34
1642717120000|2022-01-20 22:18:40|3074.35|3065.65|3076.47|3067.77|3076.59|3067.89|3074.35|3065.65|25
1642717130000|2022-01-20 22:18:50|3075.69|3066.99|3074.62|3065.92|3076.19|3067.49|3074.62|3065.92|26
1642717140000|2022-01-20 22:19:00|3074.59|3065.89|3074.07|3065.37|3075.17|3066.47|3074.06|3065.36|36
1642717150000|2022-01-20 22:19:10|3074.25|3065.55|3072.89|3064.19|3074.34|3065.64|3072.89|3064.19|39
1642717160000|2022-01-20 22:19:20|3072.8|3064.1|3075.23|3066.53|3075.23|3066.53|3072.72|3064.02|36
1642717170000|2022-01-20 22:19:30|3074.86|3066.16|3076.8|3068.1|3076.8|3068.1|3074.58|3065.88|32
1642717180000|2022-01-20 22:19:40|3076.72|3068.02|3078.07|3069.37|3078.2|3069.5|3076.52|3067.82|37
1642717190000|2022-01-20 22:19:50|3078.19|3069.49|3078.29|3069.59|3079.21|3070.51|3077.12|3068.42|33
1642717200000|2022-01-20 22:20:00|3078.34|3069.64|3077.71|3069.01|3078.5|3069.8|3076.88|3068.18|39
1642717210000|2022-01-20 22:20:10|3078.3|3069.6|3079.37|3070.67|3079.37|3070.67|3077.17|3068.47|34
1642717220000|2022-01-20 22:20:20|3078.6|3069.9|3081.09|3072.39|3081.09|3072.39|3078.6|3069.9|36
1642717230000|2022-01-20 22:20:30|3080.3|3071.6|3082.41|3073.71|3082.91|3074.21|3080.26|3071.56|35
1642717240000|2022-01-20 22:20:40|3082.1|3073.4|3083.88|3075.18|3084.07|3075.37|3081.54|3072.84|36
1642717250000|2022-01-20 22:20:50|3083.57|3074.87|3082.96|3074.26|3084.03|3075.33|3082.91|3074.21|35
1642717260000|2022-01-20 22:21:00|3082.91|3074.21|3083|3074.3|3083.26|3074.56|3082.71|3074.01|37
1642717270000|2022-01-20 22:21:10|3082.99|3074.29|3081.12|3072.42|3083.25|3074.55|3081.05|3072.35|30
1642717280000|2022-01-20 22:21:20|3081.18|3072.48|3080.93|3072.23|3081.3|3072.6|3080.93|3072.23|35
1642717290000|2022-01-20 22:21:30|3080.8|3072.1|3079.47|3070.77|3080.8|3072.1|3078.18|3069.48|38
1642717300000|2022-01-20 22:21:40|3079.32|3070.62|3079.09|3070.39|3079.62|3070.92|3078.77|3070.07|38
1642717310000|2022-01-20 22:21:50|3079.1|3070.4|3078.44|3069.74|3079.47|3070.77|3078.44|3069.74|40
1642717320000|2022-01-20 22:22:00|3078.42|3069.72|3077.45|3068.75|3078.81|3070.11|3077.4|3068.7|36
1642717330000|2022-01-20 22:22:10|3077.47|3068.77|3076.45|3067.75|3077.59|3068.89|3076.45|3067.75|36
1642717340000|2022-01-20 22:22:20|3076.5|3067.8|3075.58|3066.88|3076.53|3067.83|3075.44|3066.74|35
1642717350000|2022-01-20 22:22:30|3075.59|3066.89|3074.24|3065.54|3075.83|3067.13|3073.92|3065.22|35
1642717360000|2022-01-20 22:22:40|3074.08|3065.38|3074.02|3065.32|3074.7|3066|3073.73|3065.03|34
1642717370000|2022-01-20 22:22:50|3074.69|3065.99|3076.45|3067.75|3076.82|3068.12|3073.81|3065.11|39
1642717380000|2022-01-20 22:23:00|3076.3|3067.6|3076.97|3068.27|3077.3|3068.6|3076.3|3067.6|33
1642717390000|2022-01-20 22:23:10|3077.03|3068.33|3076.17|3067.47|3077.08|3068.38|3076.07|3067.37|33
1642717400000|2022-01-20 22:23:20|3076.14|3067.44|3075.65|3066.95|3076.2|3067.5|3075.56|3066.86|32
1642717410000|2022-01-20 22:23:30|3075.69|3066.99|3075.93|3067.23|3075.97|3067.27|3075.61|3066.91|28
1642717420000|2022-01-20 22:23:40|3075.78|3067.08|3074.66|3065.96|3075.78|3067.08|3074.63|3065.93|31
1642717430000|2022-01-20 22:23:50|3074.65|3065.95|3076.74|3068.04|3076.79|3068.09|3074.58|3065.88|32
1642717440000|2022-01-20 22:24:00|3076.77|3068.07|3073.72|3065.02|3076.84|3068.14|3073.72|3065.02|34
1642717450000|2022-01-20 22:24:10|3073.66|3064.96|3074.3|3065.6|3074.42|3065.72|3073.4|3064.7|31
1642717460000|2022-01-20 22:24:20|3074.24|3065.54|3074.11|3065.41|3074.31|3065.61|3073.43|3064.73|35
1642717470000|2022-01-20 22:24:30|3074.21|3065.51|3075.01|3066.31|3075.77|3067.07|3074.21|3065.51|36
1642717480000|2022-01-20 22:24:40|3075|3066.3|3075.47|3066.77|3075.66|3066.96|3074.6|3065.9|37
1642717490000|2022-01-20 22:24:50|3075.33|3066.63|3075.76|3067.06|3075.83|3067.13|3075.33|3066.63|28
1642717500000|2022-01-20 22:25:00|3075.77|3067.07|3075.82|3067.12|3075.82|3067.12|3075.6|3066.9|28
1642717510000|2022-01-20 22:25:10|3075.81|3067.11|3078.58|3069.88|3078.58|3069.88|3075.33|3066.63|34
1642717520000|2022-01-20 22:25:20|3078.59|3069.89|3079.75|3071.05|3079.98|3071.28|3078.59|3069.89|34
1642717530000|2022-01-20 22:25:30|3080.06|3071.36|3079.84|3071.14|3080.73|3072.03|3078.94|3070.24|34
1642717540000|2022-01-20 22:25:40|3079.87|3071.17|3081.18|3072.48|3081.18|3072.48|3079.56|3070.86|38
1642717550000|2022-01-20 22:25:50|3081.08|3072.38|3081.9|3073.2|3082.06|3073.36|3080.97|3072.27|37
1642717560000|2022-01-20 22:26:00|3081.83|3073.13|3082.37|3073.67|3082.55|3073.85|3081.6|3072.9|31
1642717570000|2022-01-20 22:26:10|3082.39|3073.69|3083.09|3074.39|3083.09|3074.39|3081.9|3073.2|39
1642717580000|2022-01-20 22:26:20|3082.5|3073.8|3082.73|3074.03|3083.2|3074.5|3081.87|3073.17|35
1642717590000|2022-01-20 22:26:30|3082.77|3074.07|3082.92|3074.22|3083.26|3074.56|3081.93|3073.23|25
1642717600000|2022-01-20 22:26:40|3082.26|3073.56|3083.97|3075.27|3084.56|3075.86|3082.03|3073.33|35
1642717610000|2022-01-20 22:26:50|3083.83|3075.13|3085.11|3076.41|3086.11|3077.41|3083.83|3075.13|27
1642717620000|2022-01-20 22:27:00|3085.25|3076.55|3087.04|3078.34|3087.04|3078.34|3084.94|3076.24|33
1642717630000|2022-01-20 22:27:10|3087.19|3078.49|3089.93|3081.23|3089.93|3081.23|3087.19|3078.49|37
1642717640000|2022-01-20 22:27:20|3089.84|3081.14|3089.17|3080.47|3090.28|3081.58|3087.69|3078.99|29
1642717650000|2022-01-20 22:27:30|3089.18|3080.48|3090.66|3081.96|3090.72|3082.02|3088.87|3080.17|31
1642717660000|2022-01-20 22:27:40|3090.67|3081.97|3090.88|3082.18|3090.91|3082.21|3090.6|3081.9|32
1642717670000|2022-01-20 22:27:50|3090.55|3081.85|3090.53|3081.83|3090.93|3082.23|3090.22|3081.52|37
1642717680000|2022-01-20 22:28:00|3090.72|3082.02|3091.49|3082.79|3091.7|3083|3090.67|3081.97|33
1642717690000|2022-01-20 22:28:10|3091.48|3082.78|3092.2|3083.5|3092.54|3083.84|3091.48|3082.78|36
1642717700000|2022-01-20 22:28:20|3092.22|3083.52|3092.83|3084.13|3093.07|3084.37|3092.22|3083.52|38
1642717710000|2022-01-20 22:28:30|3092.87|3084.17|3093.26|3084.56|3093.45|3084.75|3092.69|3083.99|37
1642717720000|2022-01-20 22:28:40|3093.16|3084.46|3095.1|3086.4|3095.29|3086.59|3093.13|3084.43|39
1642717730000|2022-01-20 22:28:50|3094.93|3086.23|3095.25|3086.55|3095.25|3086.55|3094.52|3085.82|39
1642717740000|2022-01-20 22:29:00|3095.12|3086.42|3095.82|3087.12|3096.02|3087.32|3094.52|3085.82|31
1642717750000|2022-01-20 22:29:10|3095.58|3086.88|3094.71|3086.01|3096.02|3087.32|3094.71|3086.01|33
1642717760000|2022-01-20 22:29:20|3094.63|3085.93|3093.95|3085.25|3094.63|3085.93|3093.88|3085.18|36
1642717770000|2022-01-20 22:29:30|3093.97|3085.27|3093.84|3085.14|3093.97|3085.27|3093.69|3084.99|27
1642717780000|2022-01-20 22:29:40|3093.85|3085.15|3093.56|3084.86|3094.37|3085.67|3093.56|3084.86|31
1642717790000|2022-01-20 22:29:50|3093.36|3084.66|3093.62|3084.92|3093.93|3085.23|3093.33|3084.63|35
1642717800000|2022-01-20 22:30:00|3093.61|3084.91|3092.71|3084.01|3093.61|3084.91|3092.66|3083.96|28
1642717810000|2022-01-20 22:30:10|3092.66|3083.96|3092.72|3084.02|3092.73|3084.03|3092.54|3083.84|25
1642717820000|2022-01-20 22:30:20|3092.7|3084|3092.15|3083.45|3092.7|3084|3092.15|3083.45|24
1642717830000|2022-01-20 22:30:30|3092.32|3083.62|3091.36|3082.66|3092.32|3083.62|3091.36|3082.66|30
1642717840000|2022-01-20 22:30:40|3091.54|3082.84|3091.23|3082.53|3091.61|3082.91|3091.23|3082.53|12
1642717850000|2022-01-20 22:30:50|3091.22|3082.52|3090.98|3082.28|3091.5|3082.8|3090.98|3082.28|23
1642717860000|2022-01-20 22:31:00|3090.97|3082.27|3090.58|3081.88|3091.24|3082.54|3090.58|3081.88|22
1642717870000|2022-01-20 22:31:10|3090.89|3082.19|3090.7|3082|3090.97|3082.27|3090.32|3081.62|33
1642717880000|2022-01-20 22:31:20|3090.57|3081.87|3090.31|3081.61|3090.76|3082.06|3090.21|3081.51|35
1642717890000|2022-01-20 22:31:30|3090.3|3081.6|3090.66|3081.96|3090.83|3082.13|3089.94|3081.24|32
1642717900000|2022-01-20 22:31:40|3090.69|3081.99|3090.23|3081.53|3090.74|3082.04|3090.02|3081.32|33
1642717910000|2022-01-20 22:31:50|3090.36|3081.66|3090.51|3081.81|3090.56|3081.86|3090.19|3081.49|37
1642717920000|2022-01-20 22:32:00|3090.49|3081.79|3090.4|3081.7|3090.58|3081.88|3090.02|3081.32|38
1642717930000|2022-01-20 22:32:10|3090.2|3081.5|3090|3081.3|3090.39|3081.69|3089.73|3081.03|31
1642717940000|2022-01-20 22:32:20|3090.01|3081.31|3090.25|3081.55|3090.46|3081.76|3090.01|3081.31|26
1642717950000|2022-01-20 22:32:30|3090.22|3081.52|3090.09|3081.39|3090.27|3081.57|3089.86|3081.16|29
1642717960000|2022-01-20 22:32:40|3089.92|3081.22|3089.47|3080.77|3090.09|3081.39|3089.47|3080.77|25
1642717970000|2022-01-20 22:32:50|3089.61|3080.91|3088.88|3080.18|3090.36|3081.66|3088.88|3080.18|30
1642717980000|2022-01-20 22:33:00|3089.5|3080.8|3088.16|3079.46|3089.5|3080.8|3088.1|3079.4|27
1642717990000|2022-01-20 22:33:10|3088.05|3079.35|3087.11|3078.41|3088.05|3079.35|3086.87|3078.17|35
1642718000000|2022-01-20 22:33:20|3087.12|3078.42|3086.07|3077.37|3087.12|3078.42|3085.44|3076.74|35
1642718010000|2022-01-20 22:33:30|3086.12|3077.42|3085.84|3077.14|3086.23|3077.53|3085.66|3076.96|33
1642718020000|2022-01-20 22:33:40|3085.85|3077.15|3085.43|3076.73|3085.97|3077.27|3085.43|3076.73|18
1642718030000|2022-01-20 22:33:50|3085.72|3077.02|3085|3076.3|3085.72|3077.02|3084.99|3076.29|20
1642718040000|2022-01-20 22:34:00|3084.99|3076.29|3084.65|3075.95|3085.13|3076.43|3084.43|3075.73|21
1642718050000|2022-01-20 22:34:10|3084.57|3075.87|3084.66|3075.96|3084.72|3076.02|3084.41|3075.71|12
1642718060000|2022-01-20 22:34:20|3084.13|3075.43|3084.15|3075.45|3084.19|3075.49|3083.87|3075.17|11
1642718070000|2022-01-20 22:34:30|3084.14|3075.44|3083.19|3074.49|3084.62|3075.92|3082.7|3074|25
1642718080000|2022-01-20 22:34:40|3083.2|3074.5|3082.96|3074.26|3083.26|3074.56|3082.21|3073.51|24
1642718090000|2022-01-20 22:34:50|3082.81|3074.11|3082.51|3073.81|3082.95|3074.25|3082.29|3073.59|36
1642718100000|2022-01-20 22:35:00|3082.52|3073.82|3081.6|3072.9|3082.57|3073.87|3081.6|3072.9|35
1642718110000|2022-01-20 22:35:10|3082.13|3073.43|3081.75|3073.05|3082.33|3073.63|3081.54|3072.84|30
1642718120000|2022-01-20 22:35:20|3081.76|3073.06|3081.43|3072.73|3081.76|3073.06|3081.43|3072.73|23
1642718130000|2022-01-20 22:35:30|3081.41|3072.71|3080.95|3072.25|3081.41|3072.71|3080.95|3072.25|26
1642718140000|2022-01-20 22:35:40|3081.05|3072.35|3080.4|3071.7|3081.05|3072.35|3080.4|3071.7|25
1642718150000|2022-01-20 22:35:50|3080.41|3071.71|3079.56|3070.86|3080.41|3071.71|3079.45|3070.75|18
1642718160000|2022-01-20 22:36:00|3079.49|3070.79|3078.6|3069.9|3079.54|3070.84|3078.59|3069.89|32
1642718170000|2022-01-20 22:36:10|3078.61|3069.91|3078.28|3069.58|3078.61|3069.91|3078.22|3069.52|32
1642718180000|2022-01-20 22:36:20|3078.27|3069.57|3078.02|3069.32|3078.62|3069.92|3077.57|3068.87|30
1642718190000|2022-01-20 22:36:30|3078.45|3069.75|3079.36|3070.66|3079.36|3070.66|3077.42|3068.72|36
1642718200000|2022-01-20 22:36:40|3079.35|3070.65|3080.26|3071.56|3080.43|3071.73|3079.35|3070.65|37
1642718210000|2022-01-20 22:36:50|3080.31|3071.61|3080.29|3071.59|3081.15|3072.45|3080.15|3071.45|34
1642718220000|2022-01-20 22:37:00|3081.17|3072.47|3080.27|3071.57|3081.19|3072.49|3080.26|3071.56|34
1642718230000|2022-01-20 22:37:10|3080.39|3071.69|3081.2|3072.5|3081.26|3072.56|3080.39|3071.69|30
1642718240000|2022-01-20 22:37:20|3081.08|3072.38|3080.82|3072.12|3081.37|3072.67|3080.32|3071.62|32
1642718250000|2022-01-20 22:37:30|3080.84|3072.14|3082.11|3073.41|3082.25|3073.55|3080.83|3072.13|34
1642718260000|2022-01-20 22:37:40|3081.94|3073.24|3082.31|3073.61|3082.47|3073.77|3081.84|3073.14|32
1642718270000|2022-01-20 22:37:50|3082.36|3073.66|3082.35|3073.65|3082.6|3073.9|3082.34|3073.64|22
1642718280000|2022-01-20 22:38:00|3082.38|3073.68|3083.09|3074.39|3083.18|3074.48|3082.06|3073.36|27
1642718290000|2022-01-20 22:38:10|3083.13|3074.43|3083.33|3074.63|3083.43|3074.73|3082.98|3074.28|22
1642718300000|2022-01-20 22:38:20|3083.34|3074.64|3082.6|3073.9|3083.38|3074.68|3082.6|3073.9|27
1642718310000|2022-01-20 22:38:30|3082.42|3073.72|3082.42|3073.72|3082.59|3073.89|3082.42|3073.72|3
1642718320000|2022-01-20 22:38:40|3082.58|3073.88|3082.58|3073.88|3082.58|3073.88|3082.58|3073.88|1
1642718330000|2022-01-20 22:38:50|3082.42|3073.72|3082.6|3073.9|3082.64|3073.94|3082.31|3073.61|15
1642718340000|2022-01-20 22:39:00|3082.31|3073.61|3082.61|3073.91|3083.42|3074.72|3082.31|3073.61|13
1642718350000|2022-01-20 22:39:10|3082.31|3073.61|3082.22|3073.52|3082.31|3073.61|3081.63|3072.93|21
1642718360000|2022-01-20 22:39:20|3081.63|3072.93|3081.98|3073.28|3082.23|3073.53|3081.35|3072.65|31
1642718370000|2022-01-20 22:39:30|3081.97|3073.27|3081.75|3073.05|3081.97|3073.27|3081.49|3072.79|14
1642718380000|2022-01-20 22:39:40|3081.77|3073.07|3081.75|3073.05|3081.95|3073.25|3081.55|3072.85|17
1642718390000|2022-01-20 22:39:50|3081.74|3073.04|3081.56|3072.86|3081.8|3073.1|3081.56|3072.86|26
1642718400000|2022-01-20 22:40:00|3081.59|3072.89|3081.1|3072.4|3081.68|3072.98|3081|3072.3|30
1642718410000|2022-01-20 22:40:10|3081.11|3072.41|3080.73|3072.03|3081.2|3072.5|3080.7|3072|32
1642718420000|2022-01-20 22:40:20|3080.65|3071.95|3080.14|3071.44|3080.72|3072.02|3080.06|3071.36|31
1642718430000|2022-01-20 22:40:30|3080.15|3071.45|3079.98|3071.28|3080.15|3071.45|3079.73|3071.03|31
1642718440000|2022-01-20 22:40:40|3079.81|3071.11|3079.36|3070.66|3079.98|3071.28|3079.32|3070.62|16
1642718450000|2022-01-20 22:40:50|3078.83|3070.13|3074.17|3065.47|3078.96|3070.26|3074.17|3065.47|30
1642718460000|2022-01-20 22:41:00|3073.64|3064.94|3068.52|3059.82|3073.64|3064.94|3068.52|3059.82|30
1642718470000|2022-01-20 22:41:10|3068.5|3059.8|3067.89|3059.19|3069.18|3060.48|3067.89|3059.19|30
1642718480000|2022-01-20 22:41:20|3068.22|3059.52|3066.85|3058.15|3068.22|3059.52|3066.5|3057.8|25
1642718490000|2022-01-20 22:41:30|3066.62|3057.92|3068.05|3059.35|3069.14|3060.44|3066.62|3057.92|33
1642718500000|2022-01-20 22:41:40|3068.07|3059.37|3068.56|3059.86|3069.38|3060.68|3068.07|3059.37|37
1642718510000|2022-01-20 22:41:50|3069.5|3060.8|3070.42|3061.72|3071.11|3062.41|3069.01|3060.31|38
1642718520000|2022-01-20 22:42:00|3070.4|3061.7|3071.89|3063.19|3072.56|3063.86|3070.4|3061.7|40
1642718530000|2022-01-20 22:42:10|3072.7|3064|3073.97|3065.27|3074.16|3065.46|3071.92|3063.22|34
1642718540000|2022-01-20 22:42:20|3071.44|3062.74|3073.14|3064.44|3073.2|3064.5|3071.44|3062.74|33
1642718550000|2022-01-20 22:42:30|3072.99|3064.29|3071.94|3063.24|3073.26|3064.56|3071.94|3063.24|33
1642718560000|2022-01-20 22:42:40|3071.96|3063.26|3071.34|3062.64|3071.96|3063.26|3071.34|3062.64|20
1642718570000|2022-01-20 22:42:50|3071.29|3062.59|3069.51|3060.81|3071.29|3062.59|3069.51|3060.81|31
1642718580000|2022-01-20 22:43:00|3069.49|3060.79|3066.52|3057.82|3069.49|3060.79|3066.48|3057.78|35
1642718590000|2022-01-20 22:43:10|3066.49|3057.79|3059.82|3051.12|3066.59|3057.89|3059.82|3051.12|36
1642718600000|2022-01-20 22:43:20|3060.2|3051.5|3058.43|3049.73|3060.2|3051.5|3058.4|3049.7|23
1642718610000|2022-01-20 22:43:30|3058.44|3049.74|3059.76|3051.06|3059.76|3051.06|3058.42|3049.72|28
1642718620000|2022-01-20 22:43:40|3059.71|3051.01|3063.37|3054.67|3063.37|3054.67|3059.63|3050.93|38
1642718630000|2022-01-20 22:43:50|3063.53|3054.83|3066.1|3057.4|3066.22|3057.52|3063.53|3054.83|36
1642718640000|2022-01-20 22:44:00|3065.8|3057.1|3065.87|3057.17|3066.2|3057.5|3065.5|3056.8|27
1642718650000|2022-01-20 22:44:10|3065.88|3057.18|3065.89|3057.19|3066.12|3057.42|3065.56|3056.86|30
1642718660000|2022-01-20 22:44:20|3065.79|3057.09|3066.22|3057.52|3066.46|3057.76|3065.53|3056.83|32
1642718670000|2022-01-20 22:44:30|3066.27|3057.57|3066.06|3057.36|3066.76|3058.06|3065.87|3057.17|31
1642718680000|2022-01-20 22:44:40|3066.14|3057.44|3066.72|3058.02|3066.72|3058.02|3065.55|3056.85|32
1642718690000|2022-01-20 22:44:50|3066.91|3058.21|3068.42|3059.72|3068.42|3059.72|3066.1|3057.4|35
1642718700000|2022-01-20 22:45:00|3067.62|3058.92|3069.56|3060.86|3069.58|3060.88|3067.62|3058.92|34
1642718710000|2022-01-20 22:45:10|3069.43|3060.73|3069.42|3060.72|3069.91|3061.21|3069.29|3060.59|38
1642718720000|2022-01-20 22:45:20|3069.97|3061.27|3067.92|3059.22|3070.03|3061.33|3067.67|3058.97|40
1642718730000|2022-01-20 22:45:30|3068.01|3059.31|3065.96|3057.26|3068.22|3059.52|3065.61|3056.91|38
1642718740000|2022-01-20 22:45:40|3066.06|3057.36|3065.67|3056.97|3066.16|3057.46|3065.55|3056.85|33
1642718750000|2022-01-20 22:45:50|3065.66|3056.96|3059.47|3050.77|3065.79|3057.09|3059.47|3050.77|37
1642718760000|2022-01-20 22:46:00|3058.9|3050.2|3058.26|3049.56|3058.9|3050.2|3057.28|3048.58|38
1642718770000|2022-01-20 22:46:10|3058.3|3049.6|3061.35|3052.65|3061.68|3052.98|3058.3|3049.6|39
1642718780000|2022-01-20 22:46:20|3061.31|3052.61|3060.12|3051.42|3061.31|3052.61|3059.91|3051.21|39
1642718790000|2022-01-20 22:46:30|3060.07|3051.37|3058.26|3049.56|3060.07|3051.37|3058.09|3049.39|36
1642718800000|2022-01-20 22:46:40|3057.86|3049.16|3056.42|3047.72|3058.03|3049.33|3056.19|3047.49|37
1642718810000|2022-01-20 22:46:50|3056.66|3047.96|3057.79|3049.09|3057.79|3049.09|3056.51|3047.81|39
1642718820000|2022-01-20 22:47:00|3057.81|3049.11|3057.5|3048.8|3058.17|3049.47|3057.5|3048.8|26
1642718830000|2022-01-20 22:47:10|3057.46|3048.76|3056.76|3048.06|3057.46|3048.76|3056.76|3048.06|7
1642718840000|2022-01-20 22:47:20|3056.75|3048.05|3055.43|3046.73|3056.76|3048.06|3055.43|3046.73|17
1642718850000|2022-01-20 22:47:30|3055.23|3046.53|3045.85|3037.15|3055.23|3046.53|3041.97|3033.27|40
1642718860000|2022-01-20 22:47:40|3045.55|3036.85|3044.14|3035.44|3047.04|3038.34|3044.14|3035.44|37
1642718870000|2022-01-20 22:47:50|3044.07|3035.37|3039.63|3030.93|3044.15|3035.45|3039.07|3030.37|37
1642718880000|2022-01-20 22:48:00|3040.18|3031.48|3032.89|3024.19|3040.18|3031.48|3029.48|3020.78|39
1642718890000|2022-01-20 22:48:10|3034.12|3025.42|3039.99|3031.29|3042.49|3033.79|3034.12|3025.42|40
1642718900000|2022-01-20 22:48:20|3039.45|3030.75|3039.69|3030.99|3039.99|3031.29|3035.21|3026.51|40
1642718910000|2022-01-20 22:48:30|3039.86|3031.16|3044.42|3035.72|3044.42|3035.72|3039.85|3031.15|37
1642718920000|2022-01-20 22:48:40|3044.44|3035.74|3045.62|3036.92|3045.83|3037.13|3044.44|3035.74|37
1642718930000|2022-01-20 22:48:50|3045.59|3036.89|3044.76|3036.06|3045.9|3037.2|3044.23|3035.53|34
1642718940000|2022-01-20 22:49:00|3044.78|3036.08|3044.26|3035.56|3044.78|3036.08|3043.74|3035.04|36
1642718950000|2022-01-20 22:49:10|3044.23|3035.53|3044.24|3035.54|3044.7|3036|3044.06|3035.36|36
1642718960000|2022-01-20 22:49:20|3044.05|3035.35|3044.36|3035.66|3044.57|3035.87|3043.48|3034.78|37
1642718970000|2022-01-20 22:49:30|3044.25|3035.55|3045.3|3036.6|3045.3|3036.6|3044.25|3035.55|37
1642718980000|2022-01-20 22:49:40|3045.47|3036.77|3049.65|3040.95|3049.94|3041.24|3045.17|3036.47|39
1642718990000|2022-01-20 22:49:50|3048.39|3039.69|3049.71|3041.01|3049.71|3041.01|3048|3039.3|37
1642719000000|2022-01-20 22:50:00|3050.01|3041.31|3046.71|3038.01|3050.01|3041.31|3046.71|3038.01|39
1642719010000|2022-01-20 22:50:10|3046.85|3038.15|3044.09|3035.39|3046.85|3038.15|3044.09|3035.39|38
1642719020000|2022-01-20 22:50:20|3044.13|3035.43|3043.85|3035.15|3044.25|3035.55|3043.31|3034.61|36
1642719030000|2022-01-20 22:50:30|3043.87|3035.17|3044.98|3036.28|3045.15|3036.45|3043.87|3035.17|33
1642719040000|2022-01-20 22:50:40|3044.78|3036.08|3046.54|3037.84|3046.54|3037.84|3044.44|3035.74|37
1642719050000|2022-01-20 22:50:50|3046.1|3037.4|3048.34|3039.64|3048.54|3039.84|3046.1|3037.4|35
1642719060000|2022-01-20 22:51:00|3048.38|3039.68|3048.22|3039.52|3049.27|3040.57|3048.16|3039.46|37
1642719070000|2022-01-20 22:51:10|3048.21|3039.51|3050.65|3041.95|3051.55|3042.85|3048.03|3039.33|31
1642719080000|2022-01-20 22:51:20|3050.75|3042.05|3052.55|3043.85|3052.9|3044.2|3050.63|3041.93|34
1642719090000|2022-01-20 22:51:30|3053.28|3044.58|3052.58|3043.88|3053.36|3044.66|3052.13|3043.43|37
1642719100000|2022-01-20 22:51:40|3052.49|3043.79|3053.24|3044.54|3053.51|3044.81|3052.32|3043.62|38
1642719110000|2022-01-20 22:51:50|3053.42|3044.72|3053.26|3044.56|3053.42|3044.72|3052.48|3043.78|35
1642719120000|2022-01-20 22:52:00|3053.17|3044.47|3052.77|3044.07|3053.31|3044.61|3052.68|3043.98|37
1642719130000|2022-01-20 22:52:10|3052.94|3044.24|3053.83|3045.13|3054.13|3045.43|3052.89|3044.19|35
1642719140000|2022-01-20 22:52:20|3053.86|3045.16|3054.47|3045.77|3054.74|3046.04|3053.84|3045.14|32
1642719150000|2022-01-20 22:52:30|3054.34|3045.64|3054.8|3046.1|3055.19|3046.49|3054.13|3045.43|34
1642719160000|2022-01-20 22:52:40|3054.83|3046.13|3056.97|3048.27|3057.36|3048.66|3054.83|3046.13|36
1642719170000|2022-01-20 22:52:50|3057.37|3048.67|3063.6|3054.9|3063.6|3054.9|3056.92|3048.22|40
1642719180000|2022-01-20 22:53:00|3063.23|3054.53|3062.79|3054.09|3066.57|3057.87|3062.79|3054.09|39
1642719190000|2022-01-20 22:53:10|3062.42|3053.72|3062.75|3054.05|3062.75|3054.05|3061.42|3052.72|37
1642719200000|2022-01-20 22:53:20|3062.53|3053.83|3062.45|3053.75|3063.18|3054.48|3062.11|3053.41|36
1642719210000|2022-01-20 22:53:30|3063.28|3054.58|3062.72|3054.02|3063.94|3055.24|3062.59|3053.89|32
1642719220000|2022-01-20 22:53:40|3062.61|3053.91|3060.85|3052.15|3062.87|3054.17|3060.85|3052.15|34
1642719230000|2022-01-20 22:53:50|3060.71|3052.01|3061.23|3052.53|3061.25|3052.55|3059.07|3050.37|34
1642719240000|2022-01-20 22:54:00|3061.13|3052.43|3062.77|3054.07|3063.08|3054.38|3060.96|3052.26|37
1642719250000|2022-01-20 22:54:10|3062.5|3053.8|3064.2|3055.5|3064.35|3055.65|3062.5|3053.8|39
1642719260000|2022-01-20 22:54:20|3064.42|3055.72|3065.95|3057.25|3065.95|3057.25|3064.22|3055.52|38
1642719270000|2022-01-20 22:54:30|3065.86|3057.16|3068.42|3059.72|3068.42|3059.72|3065.86|3057.16|37
1642719280000|2022-01-20 22:54:40|3068.49|3059.79|3068.49|3059.79|3068.68|3059.98|3068.18|3059.48|36
1642719290000|2022-01-20 22:54:50|3068.27|3059.57|3068.19|3059.49|3068.44|3059.74|3067.41|3058.71|35
1642719300000|2022-01-20 22:55:00|3068.18|3059.48|3065.62|3056.92|3068.3|3059.6|3065.62|3056.92|37
1642719310000|2022-01-20 22:55:10|3066.03|3057.33|3066.77|3058.07|3066.77|3058.07|3064.99|3056.29|39
1642719320000|2022-01-20 22:55:20|3066.86|3058.16|3066.75|3058.05|3067.2|3058.5|3066.53|3057.83|39
1642719330000|2022-01-20 22:55:30|3066.59|3057.89|3063.94|3055.24|3066.69|3057.99|3063.7|3055|32
1642719340000|2022-01-20 22:55:40|3064.02|3055.32|3065.27|3056.57|3065.27|3056.57|3063.34|3054.64|38
1642719350000|2022-01-20 22:55:50|3065.32|3056.62|3066.44|3057.74|3066.68|3057.98|3065.32|3056.62|37
1642719360000|2022-01-20 22:56:00|3066.58|3057.88|3066.58|3057.88|3066.77|3058.07|3066.43|3057.73|37
1642719370000|2022-01-20 22:56:10|3066.67|3057.97|3066.04|3057.34|3066.73|3058.03|3065.42|3056.72|36
1642719380000|2022-01-20 22:56:20|3065.91|3057.21|3067.14|3058.44|3067.32|3058.62|3065.91|3057.21|38
1642719390000|2022-01-20 22:56:30|3067.06|3058.36|3068.25|3059.55|3068.25|3059.55|3067.06|3058.36|26
1642719400000|2022-01-20 22:56:40|3068.33|3059.63|3069.64|3060.94|3069.64|3060.94|3068.25|3059.55|18
1642719410000|2022-01-20 22:56:50|3069.45|3060.75|3068.99|3060.29|3070.58|3061.88|3068.99|3060.29|34
1642719420000|2022-01-20 22:57:00|3068.65|3059.95|3069.3|3060.6|3069.37|3060.67|3068.21|3059.51|32
1642719430000|2022-01-20 22:57:10|3069.39|3060.69|3070.52|3061.82|3070.7|3062|3069.3|3060.6|33
1642719440000|2022-01-20 22:57:20|3070.53|3061.83|3071.15|3062.45|3071.19|3062.49|3070.43|3061.73|31
1642719450000|2022-01-20 22:57:30|3071.11|3062.41|3071.69|3062.99|3071.69|3062.99|3071.11|3062.41|20
1642719460000|2022-01-20 22:57:40|3071.66|3062.96|3070.77|3062.07|3071.66|3062.96|3070.64|3061.94|24
1642719470000|2022-01-20 22:57:50|3070.62|3061.92|3067.89|3059.19|3070.65|3061.95|3067.53|3058.83|38
1642719480000|2022-01-20 22:58:00|3067.63|3058.93|3067.64|3058.94|3067.86|3059.16|3067.46|3058.76|24
1642719490000|2022-01-20 22:58:10|3067.74|3059.04|3067.92|3059.22|3067.94|3059.24|3067.4|3058.7|33
1642719500000|2022-01-20 22:58:20|3067.94|3059.24|3067.52|3058.82|3067.97|3059.27|3067.33|3058.63|30
1642719510000|2022-01-20 22:58:30|3067.54|3058.84|3067.57|3058.87|3067.93|3059.23|3067.54|3058.84|32
1642719520000|2022-01-20 22:58:40|3067.59|3058.89|3067.75|3059.05|3068.03|3059.33|3067.04|3058.34|34
1642719530000|2022-01-20 22:58:50|3068.08|3059.38|3067.51|3058.81|3068.24|3059.54|3067.22|3058.52|37
1642719540000|2022-01-20 22:59:00|3067.5|3058.8|3064.97|3056.27|3067.6|3058.9|3064.97|3056.27|37
1642719550000|2022-01-20 22:59:10|3065.49|3056.79|3065.62|3056.92|3065.62|3056.92|3064.52|3055.82|39
1642719560000|2022-01-20 22:59:20|3065.63|3056.93|3063.02|3054.32|3065.63|3056.93|3062.97|3054.27|38
1642719570000|2022-01-20 22:59:30|3063.04|3054.34|3062.78|3054.08|3063.29|3054.59|3062.78|3054.08|38
1642719580000|2022-01-20 22:59:40|3062.87|3054.17|3063.15|3054.45|3063.17|3054.47|3062.51|3053.81|30
1642719590000|2022-01-20 22:59:50|3063.34|3054.64|3065.41|3056.71|3065.41|3056.71|3063.3|3054.6|30
1642719600000|2022-01-20 23:00:00|3065.4|3056.7|3062.67|3053.97|3065.4|3056.7|3062.56|3053.86|37
1642719610000|2022-01-20 23:00:10|3062.68|3053.98|3064.2|3055.5|3065.69|3056.99|3062.55|3053.85|39
1642719620000|2022-01-20 23:00:20|3063.97|3055.27|3060.3|3051.6|3064.1|3055.4|3060.03|3051.33|38
1642719630000|2022-01-20 23:00:30|3061.15|3052.45|3061.13|3052.43|3063.37|3054.67|3060.66|3051.96|37
1642719640000|2022-01-20 23:00:40|3060.75|3052.05|3061.49|3052.79|3062.69|3053.99|3060.53|3051.83|37
1642719650000|2022-01-20 23:00:50|3061.39|3052.69|3060.07|3051.37|3061.87|3053.17|3059.97|3051.27|38
1642719660000|2022-01-20 23:01:00|3060.11|3051.41|3055.86|3047.16|3060.15|3051.45|3055.86|3047.16|37
1642719670000|2022-01-20 23:01:10|3055.81|3047.11|3054.74|3046.04|3055.91|3047.21|3054.74|3046.04|33
1642719680000|2022-01-20 23:01:20|3054.25|3045.55|3052.73|3044.03|3054.39|3045.69|3052.5|3043.8|36
1642719690000|2022-01-20 23:01:30|3052|3043.3|3050.84|3042.14|3052|3043.3|3050.5|3041.8|40
1642719700000|2022-01-20 23:01:40|3050.85|3042.15|3053.52|3044.82|3053.8|3045.1|3050.78|3042.08|40
1642719710000|2022-01-20 23:01:50|3053.4|3044.7|3052.23|3043.53|3053.4|3044.7|3051.65|3042.95|39
1642719720000|2022-01-20 23:02:00|3052.38|3043.68|3053.95|3045.25|3054.44|3045.74|3052.32|3043.62|39
1642719730000|2022-01-20 23:02:10|3054.34|3045.64|3052.13|3043.43|3055.27|3046.57|3052.13|3043.43|40
1642719740000|2022-01-20 23:02:20|3053.15|3044.45|3052.66|3043.96|3055.24|3046.54|3052.66|3043.96|38
1642719750000|2022-01-20 23:02:30|3053.69|3044.99|3054.33|3045.63|3056.23|3047.53|3053.64|3044.94|40
1642719760000|2022-01-20 23:02:40|3054.39|3045.69|3052.19|3043.49|3054.73|3046.03|3052.15|3043.45|36
1642719770000|2022-01-20 23:02:50|3052.1|3043.4|3050.69|3041.99|3052.1|3043.4|3050.45|3041.75|38
1642719780000|2022-01-20 23:03:00|3050.53|3041.83|3046.4|3037.7|3050.75|3042.05|3046.4|3037.7|38
1642719790000|2022-01-20 23:03:10|3045.9|3037.2|3045.03|3036.33|3045.9|3037.2|3044.32|3035.62|32
1642719800000|2022-01-20 23:03:20|3045.02|3036.32|3047.76|3039.06|3047.76|3039.06|3045.02|3036.32|35
1642719810000|2022-01-20 23:03:30|3047.92|3039.22|3046.82|3038.12|3048.95|3040.25|3046.47|3037.77|39
1642719820000|2022-01-20 23:03:40|3046.2|3037.5|3050.32|3041.62|3050.48|3041.78|3045.6|3036.9|40
1642719830000|2022-01-20 23:03:50|3050.62|3041.92|3050.25|3041.55|3050.76|3042.06|3049.51|3040.81|40
1642719840000|2022-01-20 23:04:00|3050.28|3041.58|3049.57|3040.87|3050.66|3041.96|3049.45|3040.75|38
1642719850000|2022-01-20 23:04:10|3049.33|3040.63|3050.23|3041.53|3050.27|3041.57|3048.95|3040.25|38
1642719860000|2022-01-20 23:04:20|3050.15|3041.45|3051.21|3042.51|3051.74|3043.04|3049.88|3041.18|36
1642719870000|2022-01-20 23:04:30|3051.24|3042.54|3050.26|3041.56|3051.24|3042.54|3049.58|3040.88|37
1642719880000|2022-01-20 23:04:40|3050.34|3041.64|3048.38|3039.68|3050.43|3041.73|3048.38|3039.68|39
1642719890000|2022-01-20 23:04:50|3047.81|3039.11|3049.72|3041.02|3049.82|3041.12|3047.3|3038.6|36
1642719900000|2022-01-20 23:05:00|3049.67|3040.97|3050.53|3041.83|3050.6|3041.9|3049.67|3040.97|35
1642719910000|2022-01-20 23:05:10|3050.63|3041.93|3056.4|3047.7|3056.4|3047.7|3050.63|3041.93|37
1642719920000|2022-01-20 23:05:20|3056.23|3047.53|3058.84|3050.14|3059.14|3050.44|3055.24|3046.54|40
1642719930000|2022-01-20 23:05:30|3059.08|3050.38|3058.6|3049.9|3059.08|3050.38|3057.91|3049.21|38
1642719940000|2022-01-20 23:05:40|3058.64|3049.94|3061.56|3052.86|3061.61|3052.91|3058.64|3049.94|38
1642719950000|2022-01-20 23:05:50|3061.78|3053.08|3060.55|3051.85|3063.02|3054.32|3060.55|3051.85|38
1642719960000|2022-01-20 23:06:00|3060.9|3052.2|3059.13|3050.43|3060.96|3052.26|3059.13|3050.43|37
1642719970000|2022-01-20 23:06:10|3059.04|3050.34|3057.55|3048.85|3059.04|3050.34|3056.04|3047.34|39
1642719980000|2022-01-20 23:06:20|3057.78|3049.08|3059.8|3051.1|3060.27|3051.57|3057.47|3048.77|36
1642719990000|2022-01-20 23:06:30|3059.69|3050.99|3058.21|3049.51|3059.69|3050.99|3056.83|3048.13|39
1642720000000|2022-01-20 23:06:40|3058.17|3049.47|3057.25|3048.55|3059.54|3050.84|3057.25|3048.55|40
1642720010000|2022-01-20 23:06:50|3057.27|3048.57|3058.36|3049.66|3058.58|3049.88|3056.65|3047.95|37
1642720020000|2022-01-20 23:07:00|3058.24|3049.54|3057.42|3048.72|3058.32|3049.62|3056.99|3048.29|35
1642720030000|2022-01-20 23:07:10|3057.34|3048.64|3055.34|3046.64|3057.55|3048.85|3055.34|3046.64|38
1642720040000|2022-01-20 23:07:20|3055.31|3046.61|3053.55|3044.85|3055.35|3046.65|3049.56|3040.86|38
1642720050000|2022-01-20 23:07:30|3053.37|3044.67|3054.72|3046.02|3055.75|3047.05|3052.7|3044|37
1642720060000|2022-01-20 23:07:40|3055.05|3046.35|3054.57|3045.87|3056.08|3047.38|3054.57|3045.87|38
1642720070000|2022-01-20 23:07:50|3055.03|3046.33|3054.73|3046.03|3055.95|3047.25|3054.49|3045.79|39
1642720080000|2022-01-20 23:08:00|3054.91|3046.21|3054.72|3046.02|3055.46|3046.76|3054.43|3045.73|37
1642720090000|2022-01-20 23:08:10|3054.5|3045.8|3053.15|3044.45|3054.75|3046.05|3053.13|3044.43|34
1642720100000|2022-01-20 23:08:20|3053.16|3044.46|3052.14|3043.44|3053.28|3044.58|3052.02|3043.32|40
1642720110000|2022-01-20 23:08:30|3051.96|3043.26|3051.75|3043.05|3051.98|3043.28|3051.45|3042.75|40
1642720120000|2022-01-20 23:08:40|3051.82|3043.12|3048.58|3039.88|3051.82|3043.12|3048.55|3039.85|40
1642720130000|2022-01-20 23:08:50|3048.57|3039.87|3047.76|3039.06|3048.57|3039.87|3047.76|3039.06|38
1642720140000|2022-01-20 23:09:00|3047.85|3039.15|3047.19|3038.49|3047.85|3039.15|3047.19|3038.49|27
1642720150000|2022-01-20 23:09:10|3047|3038.3|3045.14|3036.44|3047|3038.3|3044.78|3036.08|36
1642720160000|2022-01-20 23:09:20|3045.32|3036.62|3046.66|3037.96|3046.88|3038.18|3044.81|3036.11|38
1642720170000|2022-01-20 23:09:30|3047|3038.3|3047.14|3038.44|3047.67|3038.97|3046.85|3038.15|33
1642720180000|2022-01-20 23:09:40|3047.16|3038.46|3048.5|3039.8|3048.5|3039.8|3047.16|3038.46|35
1642720190000|2022-01-20 23:09:50|3048.3|3039.6|3047.9|3039.2|3048.76|3040.06|3047.38|3038.68|36
1642720200000|2022-01-20 23:10:00|3048.07|3039.37|3047.87|3039.17|3048.31|3039.61|3047.65|3038.95|28
1642720210000|2022-01-20 23:10:10|3047.7|3039|3047.61|3038.91|3047.89|3039.19|3047.52|3038.82|28
1642720220000|2022-01-20 23:10:20|3047.68|3038.98|3046.65|3037.95|3047.83|3039.13|3046.03|3037.33|27
1642720230000|2022-01-20 23:10:30|3045.78|3037.08|3046.16|3037.46|3046.51|3037.81|3045.31|3036.61|39
1642720240000|2022-01-20 23:10:40|3045.67|3036.97|3044.66|3035.96|3045.67|3036.97|3044.58|3035.88|36
1642720250000|2022-01-20 23:10:50|3044.58|3035.88|3044.89|3036.19|3045.14|3036.44|3044.53|3035.83|29
1642720260000|2022-01-20 23:11:00|3044.91|3036.21|3047.77|3039.07|3047.77|3039.07|3044.91|3036.21|34
1642720270000|2022-01-20 23:11:10|3048.01|3039.31|3048.13|3039.43|3048.58|3039.88|3047.83|3039.13|39
1642720280000|2022-01-20 23:11:20|3047.82|3039.12|3047.91|3039.21|3048.22|3039.52|3047.65|3038.95|29
1642720290000|2022-01-20 23:11:30|3047.82|3039.12|3048.78|3040.08|3048.78|3040.08|3047.73|3039.03|33
1642720300000|2022-01-20 23:11:40|3048.71|3040.01|3049.83|3041.13|3050.05|3041.35|3047.61|3038.91|34
1642720310000|2022-01-20 23:11:50|3050.01|3041.31|3050.16|3041.46|3050.75|3042.05|3049.62|3040.92|32
1642720320000|2022-01-20 23:12:00|3050.21|3041.51|3050.24|3041.54|3050.56|3041.86|3049.84|3041.14|34
1642720330000|2022-01-20 23:12:10|3050.31|3041.61|3050.03|3041.33|3050.47|3041.77|3049.94|3041.24|33
1642720340000|2022-01-20 23:12:20|3050.08|3041.38|3046.71|3038.01|3050.08|3041.38|3046.21|3037.51|40
1642720350000|2022-01-20 23:12:30|3046.67|3037.97|3048.18|3039.48|3048.33|3039.63|3046.59|3037.89|36
1642720360000|2022-01-20 23:12:40|3048.34|3039.64|3048.11|3039.41|3048.34|3039.64|3047.26|3038.56|38
1642720370000|2022-01-20 23:12:50|3048.21|3039.51|3048.19|3039.49|3048.3|3039.6|3047.93|3039.23|35
1642720380000|2022-01-20 23:13:00|3048.27|3039.57|3048.55|3039.85|3048.67|3039.97|3047.98|3039.28|36
1642720390000|2022-01-20 23:13:10|3048.47|3039.77|3048.53|3039.83|3048.85|3040.15|3048.22|3039.52|35
1642720400000|2022-01-20 23:13:20|3048.61|3039.91|3050.99|3042.29|3051.13|3042.43|3048.61|3039.91|30
1642720410000|2022-01-20 23:13:30|3051.09|3042.39|3051.28|3042.58|3051.8|3043.1|3050.6|3041.9|35
1642720420000|2022-01-20 23:13:40|3051.45|3042.75|3056.81|3048.11|3057.29|3048.59|3051.45|3042.75|40
1642720430000|2022-01-20 23:13:50|3057.24|3048.54|3056.28|3047.58|3057.27|3048.57|3055.69|3046.99|40
1642720440000|2022-01-20 23:14:00|3056.24|3047.54|3054.25|3045.55|3056.4|3047.7|3054.25|3045.55|40
1642720450000|2022-01-20 23:14:10|3054.33|3045.63|3053.02|3044.32|3054.33|3045.63|3051.77|3043.07|37
1642720460000|2022-01-20 23:14:20|3052.85|3044.15|3050.12|3041.42|3052.98|3044.28|3050.12|3041.42|38
1642720470000|2022-01-20 23:14:30|3050.1|3041.4|3050.76|3042.06|3050.91|3042.21|3049.93|3041.23|39
1642720480000|2022-01-20 23:14:40|3051.05|3042.35|3051.15|3042.45|3051.16|3042.46|3050.63|3041.93|30
1642720490000|2022-01-20 23:14:50|3051.02|3042.32|3050.28|3041.58|3051.27|3042.57|3050.28|3041.58|35
1642720500000|2022-01-20 23:15:00|3050.56|3041.86|3045.04|3036.34|3050.56|3041.86|3045.03|3036.33|39
1642720510000|2022-01-20 23:15:10|3045.06|3036.36|3040.53|3031.83|3045.2|3036.5|3040.53|3031.83|39
1642720520000|2022-01-20 23:15:20|3041.18|3032.48|3042.22|3033.52|3042.81|3034.11|3040.6|3031.9|36
1642720530000|2022-01-20 23:15:30|3041.95|3033.25|3042.6|3033.9|3042.77|3034.07|3040.52|3031.82|40
1642720540000|2022-01-20 23:15:40|3042.95|3034.25|3039.93|3031.23|3042.95|3034.25|3039.58|3030.88|40
1642720550000|2022-01-20 23:15:50|3040.24|3031.54|3038.58|3029.88|3040.77|3032.07|3038.37|3029.67|38
1642720560000|2022-01-20 23:16:00|3038.52|3029.82|3036.02|3027.32|3038.74|3030.04|3035.85|3027.15|39
1642720570000|2022-01-20 23:16:10|3035.95|3027.25|3038.67|3029.97|3038.67|3029.97|3034.73|3026.03|35
1642720580000|2022-01-20 23:16:20|3038.64|3029.94|3038.74|3030.04|3041.43|3032.73|3038.64|3029.94|38
1642720590000|2022-01-20 23:16:30|3038.66|3029.96|3037.87|3029.17|3038.66|3029.96|3037.13|3028.43|36
1642720600000|2022-01-20 23:16:40|3037.92|3029.22|3038.5|3029.8|3039.79|3031.09|3037.92|3029.22|37
1642720610000|2022-01-20 23:16:50|3038.66|3029.96|3038.77|3030.07|3038.91|3030.21|3037.52|3028.82|35
1642720620000|2022-01-20 23:17:00|3038.83|3030.13|3035.73|3027.03|3039.97|3031.27|3035.71|3027.01|39
1642720630000|2022-01-20 23:17:10|3035.68|3026.98|3041.21|3032.51|3041.21|3032.51|3035.56|3026.86|37
1642720640000|2022-01-20 23:17:20|3041.41|3032.71|3037.93|3029.23|3041.41|3032.71|3037.28|3028.58|40
1642720650000|2022-01-20 23:17:30|3037.8|3029.1|3035.76|3027.06|3037.95|3029.25|3035.76|3027.06|39
1642720660000|2022-01-20 23:17:40|3035.78|3027.08|3035.52|3026.82|3036.32|3027.62|3034.84|3026.14|39
1642720670000|2022-01-20 23:17:50|3035.53|3026.83|3035.46|3026.76|3036.73|3028.03|3035.41|3026.71|38
1642720680000|2022-01-20 23:18:00|3035.54|3026.84|3035.53|3026.83|3036.11|3027.41|3035.36|3026.66|38
1642720690000|2022-01-20 23:18:10|3035.45|3026.75|3034.63|3025.93|3035.45|3026.75|3033.77|3025.07|33
1642720700000|2022-01-20 23:18:20|3034.6|3025.9|3033.63|3024.93|3034.82|3026.12|3033.63|3024.93|28
1642720710000|2022-01-20 23:18:30|3033.64|3024.94|3033.02|3024.32|3033.64|3024.94|3032.59|3023.89|36
1642720720000|2022-01-20 23:18:40|3033.29|3024.59|3035.18|3026.48|3035.18|3026.48|3033.05|3024.35|38
1642720730000|2022-01-20 23:18:50|3035.26|3026.56|3032.56|3023.86|3035.26|3026.56|3032.26|3023.56|38
1642720740000|2022-01-20 23:19:00|3032.91|3024.21|3031.57|3022.87|3033.46|3024.76|3031.52|3022.82|31
1642720750000|2022-01-20 23:19:10|3031.55|3022.85|3034.17|3025.47|3034.41|3025.71|3030.93|3022.23|37
1642720760000|2022-01-20 23:19:20|3034.12|3025.42|3036.35|3027.65|3036.37|3027.67|3033.29|3024.59|37
1642720770000|2022-01-20 23:19:30|3036.4|3027.7|3033.9|3025.2|3036.52|3027.82|3033.5|3024.8|40
1642720780000|2022-01-20 23:19:40|3033.68|3024.98|3032.8|3024.1|3034.18|3025.48|3032.69|3023.99|37
1642720790000|2022-01-20 23:19:50|3032.69|3023.99|3033|3024.3|3033.98|3025.28|3032.47|3023.77|33
1642720800000|2022-01-20 23:20:00|3032.92|3024.22|3032.12|3023.42|3033.85|3025.15|3031.97|3023.27|29
1642720810000|2022-01-20 23:20:10|3032.1|3023.4|3031.59|3022.89|3033|3024.3|3031.59|3022.89|36
1642720820000|2022-01-20 23:20:20|3032.07|3023.37|3031.33|3022.63|3032.71|3024.01|3031.33|3022.63|38
1642720830000|2022-01-20 23:20:30|3031.61|3022.91|3032.81|3024.11|3032.86|3024.16|3028.15|3019.45|39
1642720840000|2022-01-20 23:20:40|3032.82|3024.12|3030.12|3021.42|3033.1|3024.4|3029.17|3020.47|38
1642720850000|2022-01-20 23:20:50|3029.99|3021.29|3031.16|3022.46|3033.12|3024.42|3029.6|3020.9|39
1642720860000|2022-01-20 23:21:00|3031.08|3022.38|3029.99|3021.29|3031.39|3022.69|3029.92|3021.22|39
1642720870000|2022-01-20 23:21:10|3029.93|3021.23|3030.13|3021.43|3031.61|3022.91|3029.22|3020.52|38
1642720880000|2022-01-20 23:21:20|3030.39|3021.69|3030.04|3021.34|3031.37|3022.67|3029.04|3020.34|40
1642720890000|2022-01-20 23:21:30|3030.2|3021.5|3030.61|3021.91|3030.9|3022.2|3029.28|3020.58|36
1642720900000|2022-01-20 23:21:40|3030.49|3021.79|3032.63|3023.93|3033.41|3024.71|3030.38|3021.68|40
1642720910000|2022-01-20 23:21:50|3034.19|3025.49|3032.15|3023.45|3034.19|3025.49|3031.2|3022.5|40
1642720920000|2022-01-20 23:22:00|3032.36|3023.66|3029.63|3020.93|3032.9|3024.2|3029.63|3020.93|40
1642720930000|2022-01-20 23:22:10|3029.61|3020.91|3029.92|3021.22|3032.19|3023.49|3028.96|3020.26|37
1642720940000|2022-01-20 23:22:20|3030|3021.3|3030.05|3021.35|3032.01|3023.31|3029.99|3021.29|29
1642720950000|2022-01-20 23:22:30|3029.86|3021.16|3027.17|3018.47|3030.03|3021.33|3027.17|3018.47|33
1642720960000|2022-01-20 23:22:40|3026.97|3018.27|3024.69|3015.99|3026.97|3018.27|3024.53|3015.83|38
1642720970000|2022-01-20 23:22:50|3024.75|3016.05|3022.99|3014.29|3025.6|3016.9|3022.99|3014.29|38
1642720980000|2022-01-20 23:23:00|3023.37|3014.67|3021.06|3012.36|3025.29|3016.59|3021.01|3012.31|39
1642720990000|2022-01-20 23:23:10|3021.16|3012.46|3013.61|3004.91|3021.16|3012.46|3013.29|3004.59|38
1642721000000|2022-01-20 23:23:20|3013.75|3005.05|3016.54|3007.84|3018.43|3009.73|3013.62|3004.92|40
1642721010000|2022-01-20 23:23:30|3016.63|3007.93|3014.44|3005.74|3017.77|3009.07|3014.44|3005.74|38
1642721020000|2022-01-20 23:23:40|3013.98|3005.28|3013.79|3005.09|3013.98|3005.28|3011.43|3002.73|39
1642721030000|2022-01-20 23:23:50|3013.84|3005.14|3017.02|3008.32|3017.02|3008.32|3011.44|3002.74|39
1642721040000|2022-01-20 23:24:00|3016.35|3007.65|3015.76|3007.06|3017.26|3008.56|3013.65|3004.95|39
1642721050000|2022-01-20 23:24:10|3016.17|3007.47|3013.06|3004.36|3016.37|3007.67|3012.95|3004.25|37
1642721060000|2022-01-20 23:24:20|3013.03|3004.33|3013.77|3005.07|3015.64|3006.94|3012.58|3003.88|39
1642721070000|2022-01-20 23:24:30|3013.76|3005.06|3011.56|3002.86|3013.96|3005.26|3011.13|3002.43|38
1642721080000|2022-01-20 23:24:40|3010.04|3001.34|3010.59|3001.89|3015.2|3006.5|3010.04|3001.34|39
1642721090000|2022-01-20 23:24:50|3011.35|3002.65|3013.89|3005.19|3013.89|3005.19|3009.17|3000.47|34
1642721100000|2022-01-20 23:25:00|3013.78|3005.08|3017.35|3008.65|3017.35|3008.65|3013.78|3005.08|37
1642721110000|2022-01-20 23:25:10|3017.38|3008.68|3018.64|3009.94|3019.6|3010.9|3016.92|3008.22|39
1642721120000|2022-01-20 23:25:20|3018.83|3010.13|3019.84|3011.14|3020.26|3011.56|3018.45|3009.75|36
1642721130000|2022-01-20 23:25:30|3019.96|3011.26|3022.56|3013.86|3022.56|3013.86|3019.1|3010.4|36
1642721140000|2022-01-20 23:25:40|3022.55|3013.85|3020.32|3011.62|3023.39|3014.69|3020.12|3011.42|40
1642721150000|2022-01-20 23:25:50|3020.21|3011.51|3019.71|3011.01|3020.21|3011.51|3018.5|3009.8|39
1642721160000|2022-01-20 23:26:00|3019.65|3010.95|3022.79|3014.09|3022.8|3014.1|3019.48|3010.78|35
1642721170000|2022-01-20 23:26:10|3021.24|3012.54|3023.78|3015.08|3024.16|3015.46|3021.24|3012.54|35
1642721180000|2022-01-20 23:26:20|3024.57|3015.87|3023.3|3014.6|3025.62|3016.92|3023.3|3014.6|37
1642721190000|2022-01-20 23:26:30|3024.53|3015.83|3027.36|3018.66|3027.69|3018.99|3024.53|3015.83|38
1642721200000|2022-01-20 23:26:40|3027.22|3018.52|3028.99|3020.29|3030.19|3021.49|3027.18|3018.48|38
1642721210000|2022-01-20 23:26:50|3028.82|3020.12|3029.52|3020.82|3030.83|3022.13|3028.82|3020.12|37
1642721220000|2022-01-20 23:27:00|3029.43|3020.73|3027.48|3018.78|3030.59|3021.89|3026.58|3017.88|38
1642721230000|2022-01-20 23:27:10|3027.47|3018.77|3023.97|3015.27|3027.76|3019.06|3023.97|3015.27|35
1642721240000|2022-01-20 23:27:20|3024.17|3015.47|3024.26|3015.56|3025.27|3016.57|3022.47|3013.77|40
1642721250000|2022-01-20 23:27:30|3025.28|3016.58|3026.19|3017.49|3026.91|3018.21|3025.2|3016.5|34
1642721260000|2022-01-20 23:27:40|3026.22|3017.52|3027.3|3018.6|3028.51|3019.81|3026.12|3017.42|38
1642721270000|2022-01-20 23:27:50|3028.54|3019.84|3027.89|3019.19|3029.71|3021.01|3026.57|3017.87|37
1642721280000|2022-01-20 23:28:00|3027.9|3019.2|3028.21|3019.51|3028.47|3019.77|3026.18|3017.48|40
1642721290000|2022-01-20 23:28:10|3028.13|3019.43|3031.45|3022.75|3031.5|3022.8|3028.13|3019.43|37
1642721300000|2022-01-20 23:28:20|3031.43|3022.73|3031.83|3023.13|3032.24|3023.54|3030.74|3022.04|38
1642721310000|2022-01-20 23:28:30|3031.98|3023.28|3031.63|3022.93|3031.98|3023.28|3029.29|3020.59|38
1642721320000|2022-01-20 23:28:40|3031.23|3022.53|3028.01|3019.31|3031.23|3022.53|3028.01|3019.31|40
1642721330000|2022-01-20 23:28:50|3028.09|3019.39|3027.78|3019.08|3029.39|3020.69|3027.78|3019.08|38
1642721340000|2022-01-20 23:29:00|3027.95|3019.25|3026.24|3017.54|3028.41|3019.71|3025.61|3016.91|38
1642721350000|2022-01-20 23:29:10|3026.22|3017.52|3027.05|3018.35|3028.1|3019.4|3025.61|3016.91|36
1642721360000|2022-01-20 23:29:20|3027.34|3018.64|3026.42|3017.72|3027.34|3018.64|3026.42|3017.72|30
1642721370000|2022-01-20 23:29:30|3026.47|3017.77|3025.8|3017.1|3027.51|3018.81|3025.35|3016.65|38
1642721380000|2022-01-20 23:29:40|3025.51|3016.81|3023.55|3014.85|3025.51|3016.81|3023.55|3014.85|37
1642721390000|2022-01-20 23:29:50|3023.49|3014.79|3023.16|3014.46|3024.26|3015.56|3022.34|3013.64|40
1642721400000|2022-01-20 23:30:00|3022.96|3014.26|3021.05|3012.35|3023.22|3014.52|3020.38|3011.68|40
1642721410000|2022-01-20 23:30:10|3021|3012.3|3019.3|3010.6|3021.32|3012.62|3018.94|3010.24|40
1642721420000|2022-01-20 23:30:20|3019.32|3010.62|3018.36|3009.66|3020.47|3011.77|3016.28|3007.58|40
1642721430000|2022-01-20 23:30:30|3019.61|3010.91|3017.99|3009.29|3020.11|3011.41|3017.99|3009.29|37
1642721440000|2022-01-20 23:30:40|3018.99|3010.29|3017.46|3008.76|3019.5|3010.8|3017.46|3008.76|37
1642721450000|2022-01-20 23:30:50|3017.72|3009.02|3017.81|3009.11|3017.86|3009.16|3016.49|3007.79|39
1642721460000|2022-01-20 23:31:00|3018.18|3009.48|3019.94|3011.24|3019.95|3011.25|3017.03|3008.33|36
1642721470000|2022-01-20 23:31:10|3020.41|3011.71|3020.25|3011.55|3021.21|3012.51|3019.26|3010.56|36
1642721480000|2022-01-20 23:31:20|3020.26|3011.56|3020.74|3012.04|3021.56|3012.86|3020.24|3011.54|35
1642721490000|2022-01-20 23:31:30|3020.73|3012.03|3020.59|3011.89|3020.94|3012.24|3019.83|3011.13|23
1642721500000|2022-01-20 23:31:40|3020.6|3011.9|3021.57|3012.87|3021.57|3012.87|3019.85|3011.15|35
1642721510000|2022-01-20 23:31:50|3021.58|3012.88|3022.23|3013.53|3022.32|3013.62|3019.88|3011.18|39
1642721520000|2022-01-20 23:32:00|3022.3|3013.6|3024.22|3015.52|3024.22|3015.52|3021.75|3013.05|37
1642721530000|2022-01-20 23:32:10|3024.27|3015.57|3023.73|3015.03|3024.35|3015.65|3023.17|3014.47|39
1642721540000|2022-01-20 23:32:20|3023.74|3015.04|3024.51|3015.81|3024.6|3015.9|3023.51|3014.81|37
1642721550000|2022-01-20 23:32:30|3024.49|3015.79|3023.12|3014.42|3024.72|3016.02|3023.12|3014.42|31
1642721560000|2022-01-20 23:32:40|3023.14|3014.44|3022.33|3013.63|3023.14|3014.44|3021.81|3013.11|38
1642721570000|2022-01-20 23:32:50|3022.04|3013.34|3018.96|3010.26|3022.1|3013.4|3018.91|3010.21|36
1642721580000|2022-01-20 23:33:00|3018.9|3010.2|3019.33|3010.63|3020.32|3011.62|3018.5|3009.8|38
1642721590000|2022-01-20 23:33:10|3019.24|3010.54|3017.08|3008.38|3019.25|3010.55|3017.08|3008.38|39
1642721600000|2022-01-20 23:33:20|3016.45|3007.75|3016.42|3007.72|3016.94|3008.24|3015.13|3006.43|38
1642721610000|2022-01-20 23:33:30|3016.36|3007.66|3014.25|3005.55|3016.37|3007.67|3014.15|3005.45|34
1642721620000|2022-01-20 23:33:40|3014.19|3005.49|3014.93|3006.23|3015.27|3006.57|3013.86|3005.16|39
1642721630000|2022-01-20 23:33:50|3013.67|3004.97|3014.52|3005.82|3014.54|3005.84|3013.56|3004.86|37
1642721640000|2022-01-20 23:34:00|3014.28|3005.58|3015.44|3006.74|3015.71|3007.01|3013.7|3005|36
1642721650000|2022-01-20 23:34:10|3015.62|3006.92|3014.75|3006.05|3016.26|3007.56|3014.65|3005.95|35
1642721660000|2022-01-20 23:34:20|3014.77|3006.07|3012.6|3003.9|3014.77|3006.07|3012.38|3003.68|36
1642721670000|2022-01-20 23:34:30|3012.71|3004.01|3011.64|3002.94|3012.71|3004.01|3011.45|3002.75|38
1642721680000|2022-01-20 23:34:40|3011.61|3002.91|3011.76|3003.06|3012.5|3003.8|3008.36|2999.66|40
1642721690000|2022-01-20 23:34:50|3011.65|3002.95|3014.8|3006.1|3015.09|3006.39|3010.71|3002.01|38
1642721700000|2022-01-20 23:35:00|3014.68|3005.98|3016.57|3007.87|3017.9|3009.2|3014.64|3005.94|40
1642721710000|2022-01-20 23:35:10|3017.08|3008.38|3014.79|3006.09|3017.96|3009.26|3014.28|3005.58|40
1642721720000|2022-01-20 23:35:20|3014.78|3006.08|3011.63|3002.93|3015.2|3006.5|3011.21|3002.51|40
1642721730000|2022-01-20 23:35:30|3012.42|3003.72|3009.96|3001.26|3012.59|3003.89|3009.96|3001.26|34
1642721740000|2022-01-20 23:35:40|3010.03|3001.33|3009.96|3001.26|3010.27|3001.57|3008.92|3000.22|39
1642721750000|2022-01-20 23:35:50|3009.98|3001.28|3010.96|3002.26|3011.47|3002.77|3009.76|3001.06|38
1642721760000|2022-01-20 23:36:00|3011.22|3002.52|3011.78|3003.08|3014.15|3005.45|3010.19|3001.49|37
1642721770000|2022-01-20 23:36:10|3011.76|3003.06|3012.39|3003.69|3012.91|3004.21|3010.61|3001.91|39
1642721780000|2022-01-20 23:36:20|3012.24|3003.54|3014.23|3005.53|3014.28|3005.58|3012.24|3003.54|39
1642721790000|2022-01-20 23:36:30|3014.29|3005.59|3014.59|3005.89|3014.98|3006.28|3012.94|3004.24|39
1642721800000|2022-01-20 23:36:40|3014.82|3006.12|3018.96|3010.26|3019.52|3010.82|3014.44|3005.74|40
1642721810000|2022-01-20 23:36:50|3019.17|3010.47|3019.32|3010.62|3020.07|3011.37|3018.55|3009.85|37
1642721820000|2022-01-20 23:37:00|3018.79|3010.09|3019.03|3010.33|3019.27|3010.57|3018.38|3009.68|38
1642721830000|2022-01-20 23:37:10|3018.95|3010.25|3021.45|3012.75|3021.45|3012.75|3018.53|3009.83|38
1642721840000|2022-01-20 23:37:20|3021.44|3012.74|3020.32|3011.62|3021.59|3012.89|3019.57|3010.87|39
1642721850000|2022-01-20 23:37:30|3020.38|3011.68|3020.93|3012.23|3021.52|3012.82|3020.27|3011.57|33
1642721860000|2022-01-20 23:37:40|3021.03|3012.33|3018.37|3009.67|3021.03|3012.33|3018.24|3009.54|34
1642721870000|2022-01-20 23:37:50|3018.39|3009.69|3020.71|3012.01|3020.71|3012.01|3018.28|3009.58|39
1642721880000|2022-01-20 23:38:00|3020.96|3012.26|3019.82|3011.12|3021.57|3012.87|3019.29|3010.59|35
1642721890000|2022-01-20 23:38:10|3019.85|3011.15|3020.78|3012.08|3020.96|3012.26|3019.82|3011.12|39
1642721900000|2022-01-20 23:38:20|3020.55|3011.85|3020.58|3011.88|3020.87|3012.17|3020.36|3011.66|31
1642721910000|2022-01-20 23:38:30|3020.57|3011.87|3020.68|3011.98|3020.95|3012.25|3019.54|3010.84|34
1642721920000|2022-01-20 23:38:40|3020.88|3012.18|3024.28|3015.58|3024.45|3015.75|3020.88|3012.18|39
1642721930000|2022-01-20 23:38:50|3024.24|3015.54|3024.17|3015.47|3024.41|3015.71|3022.61|3013.91|37
1642721940000|2022-01-20 23:39:00|3024.28|3015.58|3024.06|3015.36|3026.55|3017.85|3023.7|3015|34
1642721950000|2022-01-20 23:39:10|3024.31|3015.61|3023.98|3015.28|3024.61|3015.91|3023.02|3014.32|38
1642721960000|2022-01-20 23:39:20|3024.02|3015.32|3022.28|3013.58|3024.02|3015.32|3022.17|3013.47|36
1642721970000|2022-01-20 23:39:30|3022.25|3013.55|3022.31|3013.61|3022.99|3014.29|3022.01|3013.31|40
1642721980000|2022-01-20 23:39:40|3021.65|3012.95|3018.41|3009.71|3022.37|3013.67|3018.41|3009.71|37
1642721990000|2022-01-20 23:39:50|3018.05|3009.35|3019.31|3010.61|3019.8|3011.1|3016.43|3007.73|39
1642722000000|2022-01-20 23:40:00|3019.23|3010.53|3017.75|3009.05|3019.49|3010.79|3017.51|3008.81|39
1642722010000|2022-01-20 23:40:10|3017.76|3009.06|3017.21|3008.51|3018.04|3009.34|3016.6|3007.9|34
1642722020000|2022-01-20 23:40:20|3017.11|3008.41|3016.24|3007.54|3017.9|3009.2|3015.62|3006.92|37
1642722030000|2022-01-20 23:40:30|3016.39|3007.69|3015.66|3006.96|3016.39|3007.69|3015.41|3006.71|38
1642722040000|2022-01-20 23:40:40|3015.91|3007.21|3015.73|3007.03|3016.09|3007.39|3015.28|3006.58|34
1642722050000|2022-01-20 23:40:50|3015.7|3007|3015.74|3007.04|3016.02|3007.32|3015.48|3006.78|30
1642722060000|2022-01-20 23:41:00|3015.84|3007.14|3015.24|3006.54|3016.13|3007.43|3015.24|3006.54|37
1642722070000|2022-01-20 23:41:10|3015.74|3007.04|3015.32|3006.62|3015.84|3007.14|3014.78|3006.08|37
1642722080000|2022-01-20 23:41:20|3015.31|3006.61|3013.68|3004.98|3015.31|3006.61|3013.54|3004.84|37
1642722090000|2022-01-20 23:41:30|3013.56|3004.86|3012.04|3003.34|3014.44|3005.74|3011.57|3002.87|38
1642722100000|2022-01-20 23:41:40|3011.99|3003.29|3011.49|3002.79|3012.06|3003.36|3011.39|3002.69|39
1642722110000|2022-01-20 23:41:50|3010.85|3002.15|3013.56|3004.86|3013.63|3004.93|3010.85|3002.15|38
1642722120000|2022-01-20 23:42:00|3013.6|3004.9|3012.04|3003.34|3013.6|3004.9|3011.66|3002.96|40
1642722130000|2022-01-20 23:42:10|3012.05|3003.35|3012.07|3003.37|3012.08|3003.38|3011.2|3002.5|37
1642722140000|2022-01-20 23:42:20|3012.18|3003.48|3011.94|3003.24|3012.18|3003.48|3011.52|3002.82|37
1642722150000|2022-01-20 23:42:30|3011.93|3003.23|3014.35|3005.65|3014.4|3005.7|3011.93|3003.23|31
1642722160000|2022-01-20 23:42:40|3014.34|3005.64|3015.62|3006.92|3016.49|3007.79|3014.12|3005.42|38
1642722170000|2022-01-20 23:42:50|3015.79|3007.09|3016.56|3007.86|3017.66|3008.96|3015.61|3006.91|40
1642722180000|2022-01-20 23:43:00|3016.7|3008|3017.9|3009.2|3019.22|3010.52|3016.7|3008|27
1642722190000|2022-01-20 23:43:10|3018.36|3009.66|3018.26|3009.56|3019.55|3010.85|3018.25|3009.55|38
1642722200000|2022-01-20 23:43:20|3018.33|3009.63|3019.65|3010.95|3019.65|3010.95|3018.05|3009.35|36
1642722210000|2022-01-20 23:43:30|3019.21|3010.51|3022.4|3013.7|3022.48|3013.78|3018.76|3010.06|38
1642722220000|2022-01-20 23:43:40|3022.41|3013.71|3023.79|3015.09|3024.06|3015.36|3021.27|3012.57|37
1642722230000|2022-01-20 23:43:50|3023.85|3015.15|3023.7|3015|3023.93|3015.23|3022.75|3014.05|36
1642722240000|2022-01-20 23:44:00|3023.79|3015.09|3023.4|3014.7|3023.83|3015.13|3022.85|3014.15|37
1642722250000|2022-01-20 23:44:10|3023.45|3014.75|3026.68|3017.98|3026.77|3018.07|3023.17|3014.47|37
1642722260000|2022-01-20 23:44:20|3026.57|3017.87|3026.2|3017.5|3026.57|3017.87|3025.3|3016.6|39
1642722270000|2022-01-20 23:44:30|3025.7|3017|3026.44|3017.74|3028.07|3019.37|3025.7|3017|40
1642722280000|2022-01-20 23:44:40|3026.48|3017.78|3027.3|3018.6|3027.44|3018.74|3026.48|3017.78|38
1642722290000|2022-01-20 23:44:50|3027.43|3018.73|3026.97|3018.27|3027.71|3019.01|3026.97|3018.27|34
1642722300000|2022-01-20 23:45:00|3027.11|3018.41|3025.12|3016.42|3027.34|3018.64|3025.02|3016.32|39
1642722310000|2022-01-20 23:45:10|3025.2|3016.5|3026.51|3017.81|3026.78|3018.08|3025.19|3016.49|38
1642722320000|2022-01-20 23:45:20|3026.46|3017.76|3026.33|3017.63|3026.46|3017.76|3025.62|3016.92|32
1642722330000|2022-01-20 23:45:30|3026.22|3017.52|3026.37|3017.67|3027.99|3019.29|3026.22|3017.52|39
1642722340000|2022-01-20 23:45:40|3026.43|3017.73|3025.94|3017.24|3026.47|3017.77|3025.1|3016.4|39
1642722350000|2022-01-20 23:45:50|3025.67|3016.97|3028.58|3019.88|3028.7|3020|3025.44|3016.74|38
1642722360000|2022-01-20 23:46:00|3028.55|3019.85|3029.78|3021.08|3030.1|3021.4|3028.46|3019.76|36
1642722370000|2022-01-20 23:46:10|3029.79|3021.09|3029.12|3020.42|3029.79|3021.09|3028.34|3019.64|31
1642722380000|2022-01-20 23:46:20|3029.36|3020.66|3030.22|3021.52|3030.96|3022.26|3028.99|3020.29|38
1642722390000|2022-01-20 23:46:30|3030.21|3021.51|3029.34|3020.64|3030.6|3021.9|3029.25|3020.55|39
1642722400000|2022-01-20 23:46:40|3029.48|3020.78|3029.07|3020.37|3029.95|3021.25|3028.99|3020.29|37
1642722410000|2022-01-20 23:46:50|3029.04|3020.34|3026.59|3017.89|3029.04|3020.34|3026.59|3017.89|37
1642722420000|2022-01-20 23:47:00|3026.68|3017.98|3026.96|3018.26|3027.16|3018.46|3025.17|3016.47|38
1642722430000|2022-01-20 23:47:10|3026.75|3018.05|3024.04|3015.34|3026.75|3018.05|3023.93|3015.23|40
1642722440000|2022-01-20 23:47:20|3023.97|3015.27|3022.19|3013.49|3024.04|3015.34|3022.19|3013.49|38
1642722450000|2022-01-20 23:47:30|3022.38|3013.68|3022.93|3014.23|3023.44|3014.74|3021.72|3013.02|37
1642722460000|2022-01-20 23:47:40|3022.89|3014.19|3022.82|3014.12|3023.32|3014.62|3022.6|3013.9|38
1642722470000|2022-01-20 23:47:50|3022.6|3013.9|3019.44|3010.74|3022.6|3013.9|3019.4|3010.7|39
1642722480000|2022-01-20 23:48:00|3019.26|3010.56|3017.01|3008.31|3019.42|3010.72|3016.27|3007.57|39
1642722490000|2022-01-20 23:48:10|3017.18|3008.48|3016.64|3007.94|3019.76|3011.06|3016.55|3007.85|35
1642722500000|2022-01-20 23:48:20|3016.76|3008.06|3017.19|3008.49|3018|3009.3|3016.56|3007.86|38
1642722510000|2022-01-20 23:48:30|3017.15|3008.45|3013.79|3005.09|3017.15|3008.45|3013.34|3004.64|39
1642722520000|2022-01-20 23:48:40|3014.03|3005.33|3012.05|3003.35|3014.66|3005.96|3012.05|3003.35|38
1642722530000|2022-01-20 23:48:50|3012.08|3003.38|3012.74|3004.04|3013.71|3005.01|3012.08|3003.38|39
1642722540000|2022-01-20 23:49:00|3012.52|3003.82|3010.33|3001.63|3012.52|3003.82|3010.33|3001.63|36
1642722550000|2022-01-20 23:49:10|3010.19|3001.49|3010.84|3002.14|3010.84|3002.14|3008.32|2999.62|40
1642722560000|2022-01-20 23:49:20|3010.75|3002.05|3011.42|3002.72|3011.48|3002.78|3010.46|3001.76|38
1642722570000|2022-01-20 23:49:30|3011.43|3002.73|3010.25|3001.55|3011.43|3002.73|3010.12|3001.42|36
1642722580000|2022-01-20 23:49:40|3010.23|3001.53|3011.69|3002.99|3012.38|3003.68|3010.12|3001.42|38
1642722590000|2022-01-20 23:49:50|3011.55|3002.85|3010.36|3001.66|3011.55|3002.85|3010.1|3001.4|37
1642722600000|2022-01-20 23:50:00|3010.32|3001.62|3009.85|3001.15|3010.32|3001.62|3008.12|2999.42|36
1642722610000|2022-01-20 23:50:10|3009.86|3001.16|3012.17|3003.47|3012.34|3003.64|3009.7|3001|39
1642722620000|2022-01-20 23:50:20|3012.19|3003.49|3012.05|3003.35|3013.29|3004.59|3011.09|3002.39|38
1642722630000|2022-01-20 23:50:30|3012.06|3003.36|3011|3002.3|3012.12|3003.42|3010.77|3002.07|38
1642722640000|2022-01-20 23:50:40|3010.97|3002.27|3010.66|3001.96|3011.7|3003|3010.43|3001.73|40
1642722650000|2022-01-20 23:50:50|3010.04|3001.34|3008.93|3000.23|3010.45|3001.75|3008.93|3000.23|33
1642722660000|2022-01-20 23:51:00|3008.97|3000.27|3008.6|2999.9|3009.21|3000.51|3008.6|2999.9|35
1642722670000|2022-01-20 23:51:10|3008.62|2999.92|3007.44|2998.74|3008.62|2999.92|3007.34|2998.64|38
1642722680000|2022-01-20 23:51:20|3007.36|2998.66|3006.78|2998.08|3007.73|2999.03|3006.78|2998.08|35
1642722690000|2022-01-20 23:51:30|3006.7|2998|3008.24|2999.54|3009.46|3000.76|3006.62|2997.92|37
1642722700000|2022-01-20 23:51:40|3007.99|2999.29|3007.72|2999.02|3008.12|2999.42|3006.44|2997.74|38
1642722710000|2022-01-20 23:51:50|3007.5|2998.8|3006.66|2997.96|3008.43|2999.73|3006.66|2997.96|37
1642722720000|2022-01-20 23:52:00|3006.47|2997.77|3006.26|2997.56|3006.97|2998.27|3006.15|2997.45|40
1642722730000|2022-01-20 23:52:10|3006.29|2997.59|3005.64|2996.94|3006.47|2997.77|3005.45|2996.75|39
1642722740000|2022-01-20 23:52:20|3005.67|2996.97|3004.95|2996.25|3005.67|2996.97|3003.07|2994.37|38
1642722750000|2022-01-20 23:52:30|3004.96|2996.26|3012.5|3003.8|3013.55|3004.85|3004.96|2996.26|38
1642722760000|2022-01-20 23:52:40|3012.05|3003.35|3017.89|3009.19|3018.06|3009.36|3011.54|3002.84|39
1642722770000|2022-01-20 23:52:50|3018.04|3009.34|3017.81|3009.11|3019.55|3010.85|3014.56|3005.86|39
1642722780000|2022-01-20 23:53:00|3017.69|3008.99|3014.9|3006.2|3017.69|3008.99|3013.95|3005.25|39
1642722790000|2022-01-20 23:53:10|3015.02|3006.32|3015.33|3006.63|3015.5|3006.8|3013.74|3005.04|40
1642722800000|2022-01-20 23:53:20|3015.15|3006.45|3015.07|3006.37|3016.2|3007.5|3014.92|3006.22|38
1642722810000|2022-01-20 23:53:30|3015.19|3006.49|3014.39|3005.69|3015.87|3007.17|3014.21|3005.51|37
1642722820000|2022-01-20 23:53:40|3014.38|3005.68|3011.07|3002.37|3014.38|3005.68|3011.07|3002.37|39
1642722830000|2022-01-20 23:53:50|3011.19|3002.49|3011.98|3003.28|3012.25|3003.55|3009.29|3000.59|36
1642722840000|2022-01-20 23:54:00|3011.99|3003.29|3008.95|3000.25|3012.46|3003.76|3008.94|3000.24|38
1642722850000|2022-01-20 23:54:10|3009.35|3000.65|3010.48|3001.78|3011.01|3002.31|3007.76|2999.06|40
1642722860000|2022-01-20 23:54:20|3010.4|3001.7|3007.7|2999|3010.42|3001.72|3007.7|2999|38
1642722870000|2022-01-20 23:54:30|3007.67|2998.97|3007.52|2998.82|3008.83|3000.13|3007.07|2998.37|38
1642722880000|2022-01-20 23:54:40|3007.53|2998.83|3004.19|2995.49|3007.53|2998.83|3004.19|2995.49|37
1642722890000|2022-01-20 23:54:50|3004.33|2995.63|3004.93|2996.23|3005.23|2996.53|3004.16|2995.46|36
1642722900000|2022-01-20 23:55:00|3005.03|2996.33|3000.78|2992.08|3005.11|2996.41|3000.13|2991.43|39
1642722910000|2022-01-20 23:55:10|3000.81|2992.11|2998.89|2990.19|3001.79|2993.09|2998.89|2990.19|33
1642722920000|2022-01-20 23:55:20|2998.86|2990.16|2997.87|2989.17|2999.01|2990.31|2997.49|2988.79|38
1642722930000|2022-01-20 23:55:30|2997.53|2988.83|2998.55|2989.85|2999.57|2990.87|2996.59|2987.89|40
1642722940000|2022-01-20 23:55:40|2998.12|2989.42|2996.54|2987.84|2998.15|2989.45|2995.56|2986.86|39
1642722950000|2022-01-20 23:55:50|2996.85|2988.15|2997.03|2988.33|2997.11|2988.41|2995.39|2986.69|39
1642722960000|2022-01-20 23:56:00|2996.99|2988.29|2995.82|2987.12|2997.08|2988.38|2995.72|2987.02|40
1642722970000|2022-01-20 23:56:10|2995.62|2986.92|2995.52|2986.82|2997.03|2988.33|2995.07|2986.37|40
1642722980000|2022-01-20 23:56:20|2995.53|2986.83|2993.25|2984.55|2995.53|2986.83|2993.13|2984.43|40
1642722990000|2022-01-20 23:56:30|2993.28|2984.58|2993.85|2985.15|2993.93|2985.23|2991.2|2982.5|39
1642723000000|2022-01-20 23:56:40|2993.79|2985.09|2997.15|2988.45|2998.31|2989.61|2993.79|2985.09|40
1642723010000|2022-01-20 23:56:50|2997.17|2988.47|2998.86|2990.16|2999.52|2990.82|2997.17|2988.47|40
1642723020000|2022-01-20 23:57:00|2998.81|2990.11|2997.94|2989.24|3000.53|2991.83|2997.93|2989.23|39
1642723030000|2022-01-20 23:57:10|2998.1|2989.4|2997.43|2988.73|2998.1|2989.4|2996.95|2988.25|38
1642723040000|2022-01-20 23:57:20|2997.5|2988.8|2995.47|2986.77|2997.57|2988.87|2994.75|2986.05|35
1642723050000|2022-01-20 23:57:30|2995.53|2986.83|2997.08|2988.38|2997.08|2988.38|2995.32|2986.62|39
1642723060000|2022-01-20 23:57:40|2997.07|2988.37|2998.94|2990.24|2998.94|2990.24|2996.92|2988.22|40
1642723070000|2022-01-20 23:57:50|2999.16|2990.46|3002.34|2993.64|3002.34|2993.64|2998.74|2990.04|40
1642723080000|2022-01-20 23:58:00|3001.33|2992.63|3002.67|2993.97|3003.66|2994.96|3000.6|2991.9|38
1642723090000|2022-01-20 23:58:10|3002.77|2994.07|3001.14|2992.44|3002.91|2994.21|3001.13|2992.43|40
1642723100000|2022-01-20 23:58:20|3001.28|2992.58|3002.77|2994.07|3002.86|2994.16|3001.28|2992.58|37
1642723110000|2022-01-20 23:58:30|3002.82|2994.12|3005.34|2996.64|3005.34|2996.64|3002.49|2993.79|37
1642723120000|2022-01-20 23:58:40|3005.19|2996.49|3004.19|2995.49|3006.2|2997.5|3003.6|2994.9|39
1642723130000|2022-01-20 23:58:50|3004.41|2995.71|3005.59|2996.89|3005.62|2996.92|3004.19|2995.49|34
1642723140000|2022-01-20 23:59:00|3005.66|2996.96|3007.15|2998.45|3007.15|2998.45|3005.33|2996.63|34
1642723150000|2022-01-20 23:59:10|3007.08|2998.38|3009.31|3000.61|3009.31|3000.61|3006.93|2998.23|36
1642723160000|2022-01-20 23:59:20|3009.29|3000.59|3008.31|2999.61|3009.29|3000.59|3007.5|2998.8|39
1642723170000|2022-01-20 23:59:30|3008.64|2999.94|3008.89|3000.19|3009.77|3001.07|3008.62|2999.92|38
1642723180000|2022-01-20 23:59:40|3008.91|3000.21|3008.9|3000.2|3010.66|3001.96|3008.9|3000.2|39
1642723190000|2022-01-20 23:59:50|3009.1|3000.4|3005.67|2996.97|3009.1|3000.4|3005.67|2996.97|40
1642723200000|2022-01-21 00:00:00|3006.1|2997.4|3002.18|2993.48|3006.1|2997.4|3002.04|2993.34|36
1642723210000|2022-01-21 00:00:10|3002.21|2993.51|3002.8|2994.1|3002.88|2994.18|3002.08|2993.38|40
1642723220000|2022-01-21 00:00:20|3003.21|2994.51|3007.31|2998.61|3007.31|2998.61|3003.09|2994.39|37
1642723230000|2022-01-21 00:00:30|3007.38|2998.68|3007.69|2998.99|3008.02|2999.32|3006.41|2997.71|38
1642723240000|2022-01-21 00:00:40|3007.7|2999|3007.49|2998.79|3009.44|3000.74|3007.49|2998.79|34
1642723250000|2022-01-21 00:00:50|3007.54|2998.84|3007.83|2999.13|3008.13|2999.43|3006.69|2997.99|38
1642723260000|2022-01-21 00:01:00|3007.85|2999.15|3010.44|3001.74|3011.22|3002.52|3007.66|2998.96|33
1642723270000|2022-01-21 00:01:10|3010.57|3001.87|3011.2|3002.5|3012.3|3003.6|3010.57|3001.87|37
1642723280000|2022-01-21 00:01:20|3011.05|3002.35|3007.61|2998.91|3011.13|3002.43|3006.92|2998.22|40
1642723290000|2022-01-21 00:01:30|3007.52|2998.82|3004.45|2995.75|3008.48|2999.78|3004.45|2995.75|40
1642723300000|2022-01-21 00:01:40|3004.3|2995.6|3004.22|2995.52|3004.37|2995.67|3001.73|2993.03|40
1642723310000|2022-01-21 00:01:50|3004.06|2995.36|3002.58|2993.88|3004.71|2996.01|3002.39|2993.69|40
1642723320000|2022-01-21 00:02:00|3003.39|2994.69|3001.77|2993.07|3003.5|2994.8|3001.29|2992.59|39
1642723330000|2022-01-21 00:02:10|3001.55|2992.85|3000.49|2991.79|3001.62|2992.92|2997.71|2989.01|38
1642723340000|2022-01-21 00:02:20|3000.41|2991.71|2998.31|2989.61|3000.41|2991.71|2997.26|2988.56|36
1642723350000|2022-01-21 00:02:30|2998.3|2989.6|2999.03|2990.33|2999.03|2990.33|2995.97|2987.27|38
1642723360000|2022-01-21 00:02:40|2998.92|2990.22|2993.18|2984.48|2999.04|2990.34|2993.18|2984.48|39
1642723370000|2022-01-21 00:02:50|2992.78|2984.08|2991.74|2983.04|2995.05|2986.35|2991.74|2983.04|40
1642723380000|2022-01-21 00:03:00|2991.83|2983.13|2991.7|2983|2993.29|2984.59|2991.18|2982.48|40
1642723390000|2022-01-21 00:03:10|2991.56|2982.86|2990.57|2981.87|2991.91|2983.21|2987.34|2978.64|38
1642723400000|2022-01-21 00:03:20|2990.7|2982|2989.11|2980.41|2991.99|2983.29|2988.22|2979.52|39
1642723410000|2022-01-21 00:03:30|2989.1|2980.4|2983.31|2974.61|2989.1|2980.4|2983.31|2974.61|40
1642723420000|2022-01-21 00:03:40|2983.37|2974.67|2979.34|2970.64|2983.37|2974.67|2978.89|2970.19|39
1642723430000|2022-01-21 00:03:50|2979.22|2970.52|2979.75|2971.05|2985.39|2976.69|2978.62|2969.92|38
1642723440000|2022-01-21 00:04:00|2979.61|2970.91|2981.32|2972.62|2983.86|2975.16|2979.45|2970.75|40
1642723450000|2022-01-21 00:04:10|2981.22|2972.52|2982.23|2973.53|2982.7|2974|2978.74|2970.04|40
1642723460000|2022-01-21 00:04:20|2981.93|2973.23|2981.79|2973.09|2982.57|2973.87|2980.61|2971.91|40
1642723470000|2022-01-21 00:04:30|2981.61|2972.91|2982.76|2974.06|2982.91|2974.21|2980.38|2971.68|39
1642723480000|2022-01-21 00:04:40|2983.02|2974.32|2983.33|2974.63|2983.99|2975.29|2982.2|2973.5|40
1642723490000|2022-01-21 00:04:50|2983.24|2974.54|2986.15|2977.45|2987.56|2978.86|2981.08|2972.38|40
1642723500000|2022-01-21 00:05:00|2986.13|2977.43|2991.39|2982.69|2992.35|2983.65|2985.73|2977.03|40
1642723510000|2022-01-21 00:05:10|2992.16|2983.46|2990.53|2981.83|2992.16|2983.46|2988.78|2980.08|40
1642723520000|2022-01-21 00:05:20|2990.4|2981.7|2992.1|2983.4|2993.43|2984.73|2990.4|2981.7|39
1642723530000|2022-01-21 00:05:30|2991.68|2982.98|2991.62|2982.92|2992.49|2983.79|2990.05|2981.35|38
1642723540000|2022-01-21 00:05:40|2991.61|2982.91|2993.35|2984.65|2994.23|2985.53|2991.61|2982.91|34
1642723550000|2022-01-21 00:05:50|2993.93|2985.23|2994.22|2985.52|2994.73|2986.03|2992.56|2983.86|33
1642723560000|2022-01-21 00:06:00|2994.47|2985.77|2993.01|2984.31|2994.72|2986.02|2993.01|2984.31|32
1642723570000|2022-01-21 00:06:10|2993.14|2984.44|2990.77|2982.07|2993.24|2984.54|2989.89|2981.19|38
1642723580000|2022-01-21 00:06:20|2990.87|2982.17|2987.35|2978.65|2990.87|2982.17|2986.61|2977.91|39
1642723590000|2022-01-21 00:06:30|2987.66|2978.96|2990.2|2981.5|2991.67|2982.97|2987.48|2978.78|38
1642723600000|2022-01-21 00:06:40|2990.24|2981.54|2990.99|2982.29|2993.88|2985.18|2988.98|2980.28|40
1642723610000|2022-01-21 00:06:50|2990.97|2982.27|2991.4|2982.7|2993.36|2984.66|2989.75|2981.05|39
1642723620000|2022-01-21 00:07:00|2991.41|2982.71|2991.41|2982.71|2993.03|2984.33|2990.03|2981.33|38
1642723630000|2022-01-21 00:07:10|2991.27|2982.57|2985.78|2977.08|2991.54|2982.84|2985.78|2977.08|40
1642723640000|2022-01-21 00:07:20|2985.69|2976.99|2983.97|2975.27|2988.1|2979.4|2982.49|2973.79|39
1642723650000|2022-01-21 00:07:30|2984.15|2975.45|2984.47|2975.77|2986.84|2978.14|2984.15|2975.45|40
1642723660000|2022-01-21 00:07:40|2984.51|2975.81|2983.97|2975.27|2985.3|2976.6|2983.04|2974.34|40
1642723670000|2022-01-21 00:07:50|2983.96|2975.26|2990.43|2981.73|2990.43|2981.73|2983.96|2975.26|39
1642723680000|2022-01-21 00:08:00|2990.52|2981.82|2988.96|2980.26|2991.12|2982.42|2988.57|2979.87|38
1642723690000|2022-01-21 00:08:10|2988.64|2979.94|2988.46|2979.76|2990.57|2981.87|2988.42|2979.72|31
1642723700000|2022-01-21 00:08:20|2988.47|2979.77|2991.39|2982.69|2991.5|2982.8|2988.47|2979.77|33
1642723710000|2022-01-21 00:08:30|2991.52|2982.82|2993.73|2985.03|2994.85|2986.15|2990.65|2981.95|37
1642723720000|2022-01-21 00:08:40|2994.21|2985.51|2995.92|2987.22|2995.92|2987.22|2993.35|2984.65|40
1642723730000|2022-01-21 00:08:50|2995.53|2986.83|2994.99|2986.29|2995.98|2987.28|2994.3|2985.6|37
1642723740000|2022-01-21 00:09:00|2995.05|2986.35|2995.78|2987.08|2995.98|2987.28|2992.96|2984.26|38
1642723750000|2022-01-21 00:09:10|2995.96|2987.26|2998.34|2989.64|2998.34|2989.64|2995.34|2986.64|38
1642723760000|2022-01-21 00:09:20|2998.49|2989.79|2997.57|2988.87|2998.49|2989.79|2995.37|2986.67|40
1642723770000|2022-01-21 00:09:30|2997.38|2988.68|2998.93|2990.23|2998.93|2990.23|2997.06|2988.36|39
1642723780000|2022-01-21 00:09:40|2999.09|2990.39|3000.54|2991.84|3001.27|2992.57|2998.95|2990.25|37
1642723790000|2022-01-21 00:09:50|3000.58|2991.88|2999.76|2991.06|3000.81|2992.11|2998.84|2990.14|38
1642723800000|2022-01-21 00:10:00|3000.12|2991.42|2998.72|2990.02|3000.12|2991.42|2998.72|2990.02|37
1642723810000|2022-01-21 00:10:10|2998.49|2989.79|2999.76|2991.06|2999.77|2991.07|2997.01|2988.31|36
1642723820000|2022-01-21 00:10:20|2999.55|2990.85|2997.08|2988.38|2999.55|2990.85|2996.41|2987.71|39
1642723830000|2022-01-21 00:10:30|2996.89|2988.19|2994.06|2985.36|2997.15|2988.45|2994.06|2985.36|35
1642723840000|2022-01-21 00:10:40|2993.89|2985.19|2995.24|2986.54|2995.45|2986.75|2993.79|2985.09|38
1642723850000|2022-01-21 00:10:50|2995.14|2986.44|2993.91|2985.21|2995.51|2986.81|2993.91|2985.21|34
1642723860000|2022-01-21 00:11:00|2993.75|2985.05|2994.57|2985.87|2994.9|2986.2|2993.75|2985.05|36
1642723870000|2022-01-21 00:11:10|2994.55|2985.85|2994.83|2986.13|2995.26|2986.56|2993.76|2985.06|34
1642723880000|2022-01-21 00:11:20|2993.99|2985.29|2986.94|2978.24|2993.99|2985.29|2986.81|2978.11|39
1642723890000|2022-01-21 00:11:30|2985.85|2977.15|2989.61|2980.91|2991.12|2982.42|2985.69|2976.99|37
1642723900000|2022-01-21 00:11:40|2989.82|2981.12|2990.04|2981.34|2991.95|2983.25|2988.82|2980.12|38
1642723910000|2022-01-21 00:11:50|2990.03|2981.33|2990.26|2981.56|2990.26|2981.56|2988.77|2980.07|37
1642723920000|2022-01-21 00:12:00|2990.21|2981.51|2993.11|2984.41|2993.11|2984.41|2989.86|2981.16|39
1642723930000|2022-01-21 00:12:10|2993.22|2984.52|2996.17|2987.47|2997.33|2988.63|2993.22|2984.52|39
1642723940000|2022-01-21 00:12:20|2996.38|2987.68|3000.76|2992.06|3000.81|2992.11|2996.38|2987.68|39
1642723950000|2022-01-21 00:12:30|3001.13|2992.43|3002.36|2993.66|3002.91|2994.21|3001.13|2992.43|39
1642723960000|2022-01-21 00:12:40|3001.88|2993.18|3002.3|2993.6|3002.46|2993.76|3001.39|2992.69|39
1642723970000|2022-01-21 00:12:50|3002.32|2993.62|3006.51|2997.81|3006.51|2997.81|3002.32|2993.62|37
1642723980000|2022-01-21 00:13:00|3006.74|2998.04|3004.94|2996.24|3006.74|2998.04|3004.78|2996.08|38
1642723990000|2022-01-21 00:13:10|3005.06|2996.36|3004.98|2996.28|3005.89|2997.19|3004.4|2995.7|38
1642724000000|2022-01-21 00:13:20|3004.99|2996.29|3005.2|2996.5|3005.3|2996.6|3004.86|2996.16|35
1642724010000|2022-01-21 00:13:30|3005.22|2996.52|3005.37|2996.67|3005.58|2996.88|3004.51|2995.81|36
1642724020000|2022-01-21 00:13:40|3005.4|2996.7|3004.96|2996.26|3005.63|2996.93|3004.79|2996.09|35
1642724030000|2022-01-21 00:13:50|3004.7|2996|3002.87|2994.17|3004.7|2996|3002.87|2994.17|36
1642724040000|2022-01-21 00:14:00|3002.77|2994.07|3000.76|2992.06|3002.86|2994.16|2999.39|2990.69|35
1642724050000|2022-01-21 00:14:10|3000.91|2992.21|3000.06|2991.36|3000.91|2992.21|2998.54|2989.84|39
1642724060000|2022-01-21 00:14:20|3000.19|2991.49|2997.73|2989.03|3000.19|2991.49|2997.7|2989|38
1642724070000|2022-01-21 00:14:30|2997.63|2988.93|2997.96|2989.26|2997.97|2989.27|2996.8|2988.1|38
1642724080000|2022-01-21 00:14:40|2997.93|2989.23|2998.93|2990.23|2999.46|2990.76|2997.56|2988.86|34
1642724090000|2022-01-21 00:14:50|2998.91|2990.21|2996.02|2987.32|2999.41|2990.71|2996.02|2987.32|36
1642724100000|2022-01-21 00:15:00|2996.03|2987.33|2995.8|2987.1|2997.03|2988.33|2995.8|2987.1|38
1642724110000|2022-01-21 00:15:10|2995.76|2987.06|2996.08|2987.38|2996.89|2988.19|2995.69|2986.99|36
1642724120000|2022-01-21 00:15:20|2995.94|2987.24|2994.7|2986|2996.11|2987.41|2994.46|2985.76|40
1642724130000|2022-01-21 00:15:30|2994.65|2985.95|2991.27|2982.57|2994.8|2986.1|2991.27|2982.57|40
1642724140000|2022-01-21 00:15:40|2991.5|2982.8|2991.66|2982.96|2993.11|2984.41|2990.9|2982.2|38
1642724150000|2022-01-21 00:15:50|2991.69|2982.99|2989.63|2980.93|2992.28|2983.58|2989.63|2980.93|37
1642724160000|2022-01-21 00:16:00|2989.56|2980.86|2993.08|2984.38|2993.08|2984.38|2988.87|2980.17|38
1642724170000|2022-01-21 00:16:10|2993.12|2984.42|2993.7|2985|2993.7|2985|2992.46|2983.76|38
1642724180000|2022-01-21 00:16:20|2993.89|2985.19|2997.31|2988.61|2998.9|2990.2|2993.64|2984.94|39
1642724190000|2022-01-21 00:16:30|2997.01|2988.31|2997.21|2988.51|2999.02|2990.32|2996.46|2987.76|38
1642724200000|2022-01-21 00:16:40|2997.19|2988.49|2998.71|2990.01|2998.75|2990.05|2995.1|2986.4|40
1642724210000|2022-01-21 00:16:50|2998.41|2989.71|3000.16|2991.46|3000.16|2991.46|2998.41|2989.71|38
1642724220000|2022-01-21 00:17:00|3000.22|2991.52|3000.54|2991.84|3000.94|2992.24|3000.02|2991.32|40
1642724230000|2022-01-21 00:17:10|3000.13|2991.43|2999.3|2990.6|3000.27|2991.57|2999.03|2990.33|36
1642724240000|2022-01-21 00:17:20|2999.32|2990.62|3001.24|2992.54|3001.35|2992.65|2999.17|2990.47|33
1642724250000|2022-01-21 00:17:30|3001.31|2992.61|3001.58|2992.88|3003.22|2994.52|3001.29|2992.59|38
1642724260000|2022-01-21 00:17:40|3001.9|2993.2|3003.2|2994.5|3003.2|2994.5|3001.67|2992.97|38
1642724270000|2022-01-21 00:17:50|3003.12|2994.42|3002.14|2993.44|3003.63|2994.93|3002.14|2993.44|35
1642724280000|2022-01-21 00:18:00|3002.22|2993.52|3002.16|2993.46|3002.59|2993.89|3001.41|2992.71|32
1642724290000|2022-01-21 00:18:10|3002.17|2993.47|3000.08|2991.38|3002.24|2993.54|3000.08|2991.38|32
1642724300000|2022-01-21 00:18:20|3000.06|2991.36|3003.22|2994.52|3003.61|2994.91|3000.03|2991.33|38
1642724310000|2022-01-21 00:18:30|3003.28|2994.58|3003.69|2994.99|3003.72|2995.02|3002.4|2993.7|38
1642724320000|2022-01-21 00:18:40|3003.71|2995.01|3003.74|2995.04|3003.93|2995.23|3003.38|2994.68|32
1642724330000|2022-01-21 00:18:50|3003.72|2995.02|3005.39|2996.69|3005.5|2996.8|3003.71|2995.01|31
1642724340000|2022-01-21 00:19:00|3005.4|2996.7|3004.16|2995.46|3005.4|2996.7|3003.04|2994.34|33
1642724350000|2022-01-21 00:19:10|3004|2995.3|3004.24|2995.54|3005.26|2996.56|3003.17|2994.47|39
1642724360000|2022-01-21 00:19:20|3003.95|2995.25|3004.78|2996.08|3004.81|2996.11|3003.86|2995.16|33
1642724370000|2022-01-21 00:19:30|3004.93|2996.23|3005.97|2997.27|3006.02|2997.32|3004.93|2996.23|35
1642724380000|2022-01-21 00:19:40|3005.03|2996.33|3005.42|2996.72|3006.08|2997.38|3005.03|2996.33|36
1642724390000|2022-01-21 00:19:50|3005.33|2996.63|3005.67|2996.97|3006.51|2997.81|3004.95|2996.25|39
1642724400000|2022-01-21 00:20:00|3005.65|2996.95|3004.97|2996.27|3005.68|2996.98|3004.97|2996.27|36
1642724410000|2022-01-21 00:20:10|3004.95|2996.25|3000.55|2991.85|3005.26|2996.56|3000.4|2991.7|38
1642724420000|2022-01-21 00:20:20|3000.26|2991.56|3001.42|2992.72|3001.64|2992.94|3000.14|2991.44|39
1642724430000|2022-01-21 00:20:30|3001.43|2992.73|3000.56|2991.86|3001.62|2992.92|3000.14|2991.44|29
1642724440000|2022-01-21 00:20:40|3000.4|2991.7|3000.85|2992.15|3001.06|2992.36|3000.28|2991.58|34
1642724450000|2022-01-21 00:20:50|3000.68|2991.98|2997.31|2988.61|3000.68|2991.98|2996.46|2987.76|37
1642724460000|2022-01-21 00:21:00|2995.76|2987.06|2994.6|2985.9|2995.76|2987.06|2993.04|2984.34|40
1642724470000|2022-01-21 00:21:10|2994.05|2985.35|2994.45|2985.75|2994.97|2986.27|2992.62|2983.92|39
1642724480000|2022-01-21 00:21:20|2994.2|2985.5|2992.86|2984.16|2994.94|2986.24|2992.53|2983.83|35
1642724490000|2022-01-21 00:21:30|2992.44|2983.74|2992|2983.3|2993.57|2984.87|2990.98|2982.28|38
1642724500000|2022-01-21 00:21:40|2992.1|2983.4|2994.73|2986.03|2994.73|2986.03|2992.1|2983.4|40
1642724510000|2022-01-21 00:21:50|2994.45|2985.75|2994.13|2985.43|2994.45|2985.75|2992.5|2983.8|39
1642724520000|2022-01-21 00:22:00|2993.75|2985.05|2994.25|2985.55|2994.48|2985.78|2993.69|2984.99|36
1642724530000|2022-01-21 00:22:10|2993.95|2985.25|2993.53|2984.83|2994.26|2985.56|2992.69|2983.99|35
1642724540000|2022-01-21 00:22:20|2993.5|2984.8|2992.57|2983.87|2993.52|2984.82|2991.89|2983.19|35
1642724550000|2022-01-21 00:22:30|2992.65|2983.95|2992.23|2983.53|2993.64|2984.94|2992.16|2983.46|36
1642724560000|2022-01-21 00:22:40|2992.05|2983.35|2990.7|2982|2992.38|2983.68|2989.57|2980.87|39
1642724570000|2022-01-21 00:22:50|2990.88|2982.18|2992.3|2983.6|2992.3|2983.6|2990.88|2982.18|32
1642724580000|2022-01-21 00:23:00|2992.46|2983.76|2992.98|2984.28|2994.12|2985.42|2992.46|2983.76|39
1642724590000|2022-01-21 00:23:10|2993.01|2984.31|2994.81|2986.11|2994.81|2986.11|2993.01|2984.31|34
1642724600000|2022-01-21 00:23:20|2994.53|2985.83|2998.63|2989.93|2998.63|2989.93|2994.53|2985.83|33
1642724610000|2022-01-21 00:23:30|2998.76|2990.06|2999.53|2990.83|3002.26|2993.56|2998.73|2990.03|39
1642724620000|2022-01-21 00:23:40|2999.74|2991.04|3003.23|2994.53|3003.23|2994.53|2998.39|2989.69|34
1642724630000|2022-01-21 00:23:50|3003.24|2994.54|3001.53|2992.83|3004.12|2995.42|3001.24|2992.54|39
1642724640000|2022-01-21 00:24:00|3001.27|2992.57|3003.63|2994.93|3003.63|2994.93|3000.32|2991.62|39
1642724650000|2022-01-21 00:24:10|3003.7|2995|3003.82|2995.12|3004.59|2995.89|3002.85|2994.15|40
1642724660000|2022-01-21 00:24:20|3003.96|2995.26|3001.26|2992.56|3004.04|2995.34|3001.26|2992.56|36
1642724670000|2022-01-21 00:24:30|3001.11|2992.41|3002.55|2993.85|3002.91|2994.21|3001.02|2992.32|33
1642724680000|2022-01-21 00:24:40|3002.66|2993.96|3002.96|2994.26|3004|2995.3|3002.66|2993.96|31
1642724690000|2022-01-21 00:24:50|3003.08|2994.38|3004.74|2996.04|3004.83|2996.13|3003.08|2994.38|36
1642724700000|2022-01-21 00:25:00|3005.33|2996.63|3004.75|2996.05|3005.6|2996.9|3003.42|2994.72|27
1642724710000|2022-01-21 00:25:10|3004.73|2996.03|3004.13|2995.43|3004.79|2996.09|3002.66|2993.96|26
1642724720000|2022-01-21 00:25:20|3004.04|2995.34|3002.81|2994.11|3004.05|2995.35|3002.81|2994.11|35
1642724730000|2022-01-21 00:25:30|3002.69|2993.99|3002.63|2993.93|3003.16|2994.46|3001.67|2992.97|38
1642724740000|2022-01-21 00:25:40|3002.68|2993.98|3002.22|2993.52|3002.94|2994.24|3002.01|2993.31|35
1642724750000|2022-01-21 00:25:50|3002.25|2993.55|3001.84|2993.14|3002.26|2993.56|3001.71|2993.01|28
1642724760000|2022-01-21 00:26:00|3001.67|2992.97|3002.01|2993.31|3002.35|2993.65|3000.12|2991.42|38
1642724770000|2022-01-21 00:26:10|3001.51|2992.81|3005.23|2996.53|3005.23|2996.53|3000.92|2992.22|38
1642724780000|2022-01-21 00:26:20|3005.49|2996.79|3004.68|2995.98|3005.87|2997.17|3004.41|2995.71|33
1642724790000|2022-01-21 00:26:30|3004.98|2996.28|3006.52|2997.82|3006.6|2997.9|3004.65|2995.95|38
1642724800000|2022-01-21 00:26:40|3006.73|2998.03|3008.17|2999.47|3008.48|2999.78|3006.15|2997.45|23
1642724810000|2022-01-21 00:26:50|3008.18|2999.48|3009.3|3000.6|3009.91|3001.21|3007.01|2998.31|33
1642724820000|2022-01-21 00:27:00|3009.24|3000.54|3018.17|3009.47|3020.21|3011.51|3008.81|3000.11|35
1642724830000|2022-01-21 00:27:10|3018.73|3010.03|3017.97|3009.27|3018.73|3010.03|3016.05|3007.35|40
1642724840000|2022-01-21 00:27:20|3017.66|3008.96|3019.17|3010.47|3019.91|3011.21|3016.93|3008.23|40
1642724850000|2022-01-21 00:27:30|3019.58|3010.88|3019.26|3010.56|3019.93|3011.23|3018.48|3009.78|34
1642724860000|2022-01-21 00:27:40|3019.2|3010.5|3020.64|3011.94|3021.17|3012.47|3018.93|3010.23|38
1642724870000|2022-01-21 00:27:50|3020.58|3011.88|3022.03|3013.33|3022.09|3013.39|3020.4|3011.7|39
1642724880000|2022-01-21 00:28:00|3022.21|3013.51|3021.16|3012.46|3022.21|3013.51|3021.16|3012.46|36
1642724890000|2022-01-21 00:28:10|3021.22|3012.52|3022.43|3013.73|3022.45|3013.75|3020.52|3011.82|34
1642724900000|2022-01-21 00:28:20|3022.33|3013.63|3022.86|3014.16|3023.27|3014.57|3021.5|3012.8|36
1642724910000|2022-01-21 00:28:30|3021.93|3013.23|3025.05|3016.35|3025.7|3017|3021.9|3013.2|40
1642724920000|2022-01-21 00:28:40|3024.36|3015.66|3024.42|3015.72|3024.85|3016.15|3023.72|3015.02|35
1642724930000|2022-01-21 00:28:50|3024.27|3015.57|3024.32|3015.62|3025.12|3016.42|3023.76|3015.06|39
1642724940000|2022-01-21 00:29:00|3024.34|3015.64|3027.43|3018.73|3030.02|3021.32|3023.47|3014.77|40
1642724950000|2022-01-21 00:29:10|3027.99|3019.29|3026.39|3017.69|3028.23|3019.53|3025.44|3016.74|40
1642724960000|2022-01-21 00:29:20|3026.72|3018.02|3025.81|3017.11|3026.93|3018.23|3023.69|3014.99|40
1642724970000|2022-01-21 00:29:30|3025.74|3017.04|3025.47|3016.77|3027.83|3019.13|3024.04|3015.34|40
1642724980000|2022-01-21 00:29:40|3025.34|3016.64|3024.32|3015.62|3025.87|3017.17|3024.02|3015.32|39
1642724990000|2022-01-21 00:29:50|3024.34|3015.64|3027.15|3018.45|3027.15|3018.45|3023.86|3015.16|39
1642725000000|2022-01-21 00:30:00|3027.25|3018.55|3025.07|3016.37|3027.25|3018.55|3024.59|3015.89|35
1642725010000|2022-01-21 00:30:10|3024.96|3016.26|3025.78|3017.08|3026.65|3017.95|3024.65|3015.95|39
1642725020000|2022-01-21 00:30:20|3025.79|3017.09|3025.26|3016.56|3025.93|3017.23|3025.26|3016.56|36
1642725030000|2022-01-21 00:30:30|3024.72|3016.02|3023.4|3014.7|3025.25|3016.55|3023.4|3014.7|39
1642725040000|2022-01-21 00:30:40|3023.77|3015.07|3021.37|3012.67|3023.77|3015.07|3021.37|3012.67|38
1642725050000|2022-01-21 00:30:50|3021.32|3012.62|3018.61|3009.91|3021.94|3013.24|3018.61|3009.91|39
1642725060000|2022-01-21 00:31:00|3018.69|3009.99|3018.03|3009.33|3019.32|3010.62|3017.58|3008.88|38
1642725070000|2022-01-21 00:31:10|3017.69|3008.99|3018.64|3009.94|3018.86|3010.16|3017.14|3008.44|40
1642725080000|2022-01-21 00:31:20|3018.69|3009.99|3020.19|3011.49|3021.1|3012.4|3018.12|3009.42|36
1642725090000|2022-01-21 00:31:30|3020.42|3011.72|3021.08|3012.38|3021.39|3012.69|3020.42|3011.72|38
1642725100000|2022-01-21 00:31:40|3020.99|3012.29|3022.25|3013.55|3022.8|3014.1|3020.83|3012.13|38
1642725110000|2022-01-21 00:31:50|3022.3|3013.6|3022.74|3014.04|3022.92|3014.22|3021.39|3012.69|38
1642725120000|2022-01-21 00:32:00|3021.87|3013.17|3023.02|3014.32|3023.77|3015.07|3021.87|3013.17|39
1642725130000|2022-01-21 00:32:10|3022.96|3014.26|3022.39|3013.69|3023|3014.3|3021.39|3012.69|37
1642725140000|2022-01-21 00:32:20|3022.81|3014.11|3021.57|3012.87|3022.87|3014.17|3021.57|3012.87|37
1642725150000|2022-01-21 00:32:30|3021.35|3012.65|3019.29|3010.59|3021.52|3012.82|3019.29|3010.59|36
1642725160000|2022-01-21 00:32:40|3019.37|3010.67|3022.53|3013.83|3023.37|3014.67|3019.37|3010.67|29
1642725170000|2022-01-21 00:32:50|3022.35|3013.65|3020.61|3011.91|3022.54|3013.84|3020.52|3011.82|38
1642725180000|2022-01-21 00:33:00|3020.65|3011.95|3020.17|3011.47|3020.65|3011.95|3019.29|3010.59|38
1642725190000|2022-01-21 00:33:10|3020.12|3011.42|3021.02|3012.32|3021.02|3012.32|3019.03|3010.33|37
1642725200000|2022-01-21 00:33:20|3020.54|3011.84|3019.96|3011.26|3020.79|3012.09|3019.16|3010.46|39
1642725210000|2022-01-21 00:33:30|3020.13|3011.43|3020.26|3011.56|3020.95|3012.25|3019.55|3010.85|37
1642725220000|2022-01-21 00:33:40|3020.33|3011.63|3022.35|3013.65|3022.37|3013.67|3019.24|3010.54|38
1642725230000|2022-01-21 00:33:50|3022.32|3013.62|3022.26|3013.56|3022.51|3013.81|3021.18|3012.48|36
1642725240000|2022-01-21 00:34:00|3022.53|3013.83|3023.98|3015.28|3024.43|3015.73|3022.06|3013.36|36
1642725250000|2022-01-21 00:34:10|3024.1|3015.4|3026.28|3017.58|3026.33|3017.63|3024.1|3015.4|36
1642725260000|2022-01-21 00:34:20|3026.4|3017.7|3026.33|3017.63|3027.03|3018.33|3026.17|3017.47|38
1642725270000|2022-01-21 00:34:30|3026.36|3017.66|3026.71|3018.01|3028.77|3020.07|3026.26|3017.56|36
1642725280000|2022-01-21 00:34:40|3026.56|3017.86|3027.33|3018.63|3027.51|3018.81|3026.47|3017.77|35
1642725290000|2022-01-21 00:34:50|3027.32|3018.62|3028.86|3020.16|3028.86|3020.16|3026.65|3017.95|38
1642725300000|2022-01-21 00:35:00|3028.91|3020.21|3028.58|3019.88|3029.7|3021|3028.16|3019.46|36
1642725310000|2022-01-21 00:35:10|3029.12|3020.42|3030.63|3021.93|3030.68|3021.98|3028.75|3020.05|37
1642725320000|2022-01-21 00:35:20|3030.67|3021.97|3033.2|3024.5|3033.99|3025.29|3030.32|3021.62|39
1642725330000|2022-01-21 00:35:30|3032.45|3023.75|3031.99|3023.29|3033.81|3025.11|3031.97|3023.27|38
1642725340000|2022-01-21 00:35:40|3031.87|3023.17|3029.37|3020.67|3033.3|3024.6|3029.37|3020.67|36
1642725350000|2022-01-21 00:35:50|3029.81|3021.11|3032.11|3023.41|3032.67|3023.97|3029.81|3021.11|39
1642725360000|2022-01-21 00:36:00|3032.05|3023.35|3032.44|3023.74|3032.87|3024.17|3031.79|3023.09|38
1642725370000|2022-01-21 00:36:10|3032.67|3023.97|3032.83|3024.13|3032.89|3024.19|3031.87|3023.17|36
1642725380000|2022-01-21 00:36:20|3032.71|3024.01|3030.43|3021.73|3032.83|3024.13|3030.12|3021.42|40
1642725390000|2022-01-21 00:36:30|3030.12|3021.42|3032.14|3023.44|3032.44|3023.74|3030.12|3021.42|36
1642725400000|2022-01-21 00:36:40|3032.64|3023.94|3033.18|3024.48|3033.58|3024.88|3032.07|3023.37|38
1642725410000|2022-01-21 00:36:50|3032.46|3023.76|3032.77|3024.07|3033.27|3024.57|3031.74|3023.04|36
1642725420000|2022-01-21 00:37:00|3033.1|3024.4|3032.66|3023.96|3033.11|3024.41|3031.72|3023.02|37
1642725430000|2022-01-21 00:37:10|3032.71|3024.01|3032.63|3023.93|3032.86|3024.16|3031.83|3023.13|36
1642725440000|2022-01-21 00:37:20|3032.86|3024.16|3031.9|3023.2|3032.97|3024.27|3031.64|3022.94|38
1642725450000|2022-01-21 00:37:30|3032.39|3023.69|3030.02|3021.32|3032.39|3023.69|3030.02|3021.32|37
1642725460000|2022-01-21 00:37:40|3029.94|3021.24|3029.99|3021.29|3030.21|3021.51|3029.13|3020.43|37
1642725470000|2022-01-21 00:37:50|3030.06|3021.36|3030.22|3021.52|3030.58|3021.88|3030.06|3021.36|34
1642725480000|2022-01-21 00:38:00|3030.14|3021.44|3030.29|3021.59|3030.36|3021.66|3030.14|3021.44|32
1642725490000|2022-01-21 00:38:10|3030.16|3021.46|3029.76|3021.06|3030.26|3021.56|3029.67|3020.97|27
1642725500000|2022-01-21 00:38:20|3029.62|3020.92|3029.86|3021.16|3030.41|3021.71|3028.97|3020.27|31
1642725510000|2022-01-21 00:38:30|3029.55|3020.85|3028.67|3019.97|3029.65|3020.95|3028.33|3019.63|34
1642725520000|2022-01-21 00:38:40|3028.83|3020.13|3027.76|3019.06|3029.08|3020.38|3027.69|3018.99|34
1642725530000|2022-01-21 00:38:50|3027.86|3019.16|3024.16|3015.46|3028.75|3020.05|3024.16|3015.46|39
1642725540000|2022-01-21 00:39:00|3024.65|3015.95|3025.12|3016.42|3026.88|3018.18|3023.47|3014.77|39
1642725550000|2022-01-21 00:39:10|3026.14|3017.44|3027.45|3018.75|3027.48|3018.78|3025.92|3017.22|27
1642725560000|2022-01-21 00:39:20|3027.53|3018.83|3028.85|3020.15|3029.06|3020.36|3027.47|3018.77|38
1642725570000|2022-01-21 00:39:30|3028.83|3020.13|3029.71|3021.01|3030.29|3021.59|3028.83|3020.13|36
1642725580000|2022-01-21 00:39:40|3029.42|3020.72|3030.47|3021.77|3030.96|3022.26|3029.4|3020.7|28
1642725590000|2022-01-21 00:39:50|3030.22|3021.52|3032.34|3023.64|3032.57|3023.87|3030.21|3021.51|36
1642725600000|2022-01-21 00:40:00|3033.04|3024.34|3030.81|3022.11|3033.05|3024.35|3030.81|3022.11|38
1642725610000|2022-01-21 00:40:10|3031.56|3022.86|3031.28|3022.58|3032.63|3023.93|3029.79|3021.09|39
1642725620000|2022-01-21 00:40:20|3031.56|3022.86|3030.27|3021.57|3031.56|3022.86|3029.3|3020.6|38
1642725630000|2022-01-21 00:40:30|3030.67|3021.97|3029.91|3021.21|3030.76|3022.06|3029.31|3020.61|35
1642725640000|2022-01-21 00:40:40|3029.9|3021.2|3029.87|3021.17|3030.78|3022.08|3029.16|3020.46|37
1642725650000|2022-01-21 00:40:50|3029.41|3020.71|3029.64|3020.94|3030.26|3021.56|3029.41|3020.71|36
1642725660000|2022-01-21 00:41:00|3029.56|3020.86|3029.02|3020.32|3029.88|3021.18|3027.85|3019.15|35
1642725670000|2022-01-21 00:41:10|3029.19|3020.49|3028.88|3020.18|3029.42|3020.72|3028.42|3019.72|35
1642725680000|2022-01-21 00:41:20|3029.34|3020.64|3033.04|3024.34|3033.19|3024.49|3028.79|3020.09|36
1642725690000|2022-01-21 00:41:30|3033.35|3024.65|3034.07|3025.37|3034.41|3025.71|3033.34|3024.64|39
1642725700000|2022-01-21 00:41:40|3034.01|3025.31|3036.52|3027.82|3036.52|3027.82|3033.93|3025.23|39
1642725710000|2022-01-21 00:41:50|3036.51|3027.81|3037.6|3028.9|3037.92|3029.22|3036.35|3027.65|38
1642725720000|2022-01-21 00:42:00|3037.08|3028.38|3036.62|3027.92|3037.25|3028.55|3036.01|3027.31|37
1642725730000|2022-01-21 00:42:10|3036.47|3027.77|3034.43|3025.73|3036.98|3028.28|3034.43|3025.73|35
1642725740000|2022-01-21 00:42:20|3035.12|3026.42|3033.67|3024.97|3035.12|3026.42|3032.48|3023.78|37
1642725750000|2022-01-21 00:42:30|3033.33|3024.63|3033.45|3024.75|3033.73|3025.03|3032.77|3024.07|35
1642725760000|2022-01-21 00:42:40|3033.48|3024.78|3034.32|3025.62|3034.55|3025.85|3033.05|3024.35|36
1642725770000|2022-01-21 00:42:50|3034.35|3025.65|3033.26|3024.56|3034.35|3025.65|3032.96|3024.26|34
1642725780000|2022-01-21 00:43:00|3033.24|3024.54|3035.18|3026.48|3035.43|3026.73|3033.02|3024.32|32
1642725790000|2022-01-21 00:43:10|3035.43|3026.73|3036.22|3027.52|3036.44|3027.74|3035.43|3026.73|33
1642725800000|2022-01-21 00:43:20|3036.28|3027.58|3037.35|3028.65|3038.1|3029.4|3036.2|3027.5|33
1642725810000|2022-01-21 00:43:30|3037.44|3028.74|3036.7|3028|3038.18|3029.48|3036.7|3028|39
1642725820000|2022-01-21 00:43:40|3037.32|3028.62|3035.21|3026.51|3037.41|3028.71|3034.37|3025.67|39
1642725830000|2022-01-21 00:43:50|3035.61|3026.91|3035.47|3026.77|3036.29|3027.59|3035.47|3026.77|37
1642725840000|2022-01-21 00:44:00|3035.25|3026.55|3036.64|3027.94|3037.64|3028.94|3035.25|3026.55|39
1642725850000|2022-01-21 00:44:10|3036.77|3028.07|3033.49|3024.79|3037.09|3028.39|3033.49|3024.79|36
1642725860000|2022-01-21 00:44:20|3033.8|3025.1|3033.59|3024.89|3034.4|3025.7|3032.3|3023.6|36
1642725870000|2022-01-21 00:44:30|3033.62|3024.92|3033.57|3024.87|3034.4|3025.7|3032.24|3023.54|35
1642725880000|2022-01-21 00:44:40|3033.63|3024.93|3033.93|3025.23|3034.48|3025.78|3032.22|3023.52|31
1642725890000|2022-01-21 00:44:50|3033.92|3025.22|3033.52|3024.82|3034.29|3025.59|3032.12|3023.42|37
1642725900000|2022-01-21 00:45:00|3033.65|3024.95|3031.52|3022.82|3034.12|3025.42|3031.52|3022.82|39
1642725910000|2022-01-21 00:45:10|3032.12|3023.42|3031.42|3022.72|3032.17|3023.47|3030.77|3022.07|36
1642725920000|2022-01-21 00:45:20|3031.36|3022.66|3031.6|3022.9|3031.98|3023.28|3031.1|3022.4|35
1642725930000|2022-01-21 00:45:30|3031.76|3023.06|3032.06|3023.36|3033.91|3025.21|3031.54|3022.84|37
1642725940000|2022-01-21 00:45:40|3031.74|3023.04|3031.28|3022.58|3031.96|3023.26|3031.23|3022.53|39
1642725950000|2022-01-21 00:45:50|3031.81|3023.11|3031.14|3022.44|3032.06|3023.36|3030.75|3022.05|33
1642725960000|2022-01-21 00:46:00|3031.33|3022.63|3031.51|3022.81|3031.75|3023.05|3030.76|3022.06|33
1642725970000|2022-01-21 00:46:10|3031.54|3022.84|3029.23|3020.53|3031.54|3022.84|3029.23|3020.53|33
1642725980000|2022-01-21 00:46:20|3029.21|3020.51|3029.26|3020.56|3029.61|3020.91|3028.28|3019.58|28
1642725990000|2022-01-21 00:46:30|3029.24|3020.54|3029.25|3020.55|3029.55|3020.85|3028.65|3019.95|37
1642726000000|2022-01-21 00:46:40|3029.35|3020.65|3028.78|3020.08|3029.46|3020.76|3028.7|3020|35
1642726010000|2022-01-21 00:46:50|3028.83|3020.13|3028.83|3020.13|3029.41|3020.71|3028.79|3020.09|36
1642726020000|2022-01-21 00:47:00|3028.84|3020.14|3029.09|3020.39|3029.26|3020.56|3028.32|3019.62|38
1642726030000|2022-01-21 00:47:10|3029.1|3020.4|3027.62|3018.92|3029.13|3020.43|3027.05|3018.35|38
1642726040000|2022-01-21 00:47:20|3027.45|3018.75|3026.71|3018.01|3027.99|3019.29|3026.37|3017.67|39
1642726050000|2022-01-21 00:47:30|3026.65|3017.95|3026.3|3017.6|3027.15|3018.45|3026.06|3017.36|38
1642726060000|2022-01-21 00:47:40|3026.16|3017.46|3025.43|3016.73|3026.33|3017.63|3025.24|3016.54|31
1642726070000|2022-01-21 00:47:50|3025.42|3016.72|3025.73|3017.03|3026.02|3017.32|3025.13|3016.43|35
1642726080000|2022-01-21 00:48:00|3025.39|3016.69|3024.88|3016.18|3025.43|3016.73|3024.69|3015.99|32
1642726090000|2022-01-21 00:48:10|3024.76|3016.06|3025.75|3017.05|3025.77|3017.07|3024.76|3016.06|22
1642726100000|2022-01-21 00:48:20|3025.73|3017.03|3025.08|3016.38|3025.73|3017.03|3024.45|3015.75|22
1642726110000|2022-01-21 00:48:30|3025.07|3016.37|3024.56|3015.86|3025.21|3016.51|3024.53|3015.83|25
1642726120000|2022-01-21 00:48:40|3024.75|3016.05|3024.81|3016.11|3025.75|3017.05|3024.34|3015.64|19
1642726130000|2022-01-21 00:48:50|3024.8|3016.1|3026.03|3017.33|3026.17|3017.47|3024.73|3016.03|29
1642726140000|2022-01-21 00:49:00|3026.09|3017.39|3025.96|3017.26|3026.2|3017.5|3025.38|3016.68|34
1642726150000|2022-01-21 00:49:10|3025.43|3016.73|3026.26|3017.56|3026.84|3018.14|3025.28|3016.58|35
1642726160000|2022-01-21 00:49:20|3026.25|3017.55|3025.75|3017.05|3026.33|3017.63|3025.65|3016.95|31
1642726170000|2022-01-21 00:49:30|3025.76|3017.06|3025.77|3017.07|3026.04|3017.34|3025.36|3016.66|28
1642726180000|2022-01-21 00:49:40|3026.14|3017.44|3025.85|3017.15|3026.15|3017.45|3025.64|3016.94|22
1642726190000|2022-01-21 00:49:50|3026.14|3017.44|3026.58|3017.88|3026.58|3017.88|3025.75|3017.05|28
1642726200000|2022-01-21 00:50:00|3026.47|3017.77|3025.37|3016.67|3026.49|3017.79|3025.37|3016.67|32
1642726210000|2022-01-21 00:50:10|3026.02|3017.32|3024.89|3016.19|3026.02|3017.32|3024.34|3015.64|28
1642726220000|2022-01-21 00:50:20|3024.74|3016.04|3024.86|3016.16|3025.16|3016.46|3024.71|3016.01|24
1642726230000|2022-01-21 00:50:30|3024.73|3016.03|3025.28|3016.58|3025.3|3016.6|3024.28|3015.58|25
1642726240000|2022-01-21 00:50:40|3025.32|3016.62|3024.52|3015.82|3025.32|3016.62|3024.31|3015.61|27
1642726250000|2022-01-21 00:50:50|3024.78|3016.08|3025.14|3016.44|3025.45|3016.75|3024.25|3015.55|27
1642726260000|2022-01-21 00:51:00|3024.68|3015.98|3024.11|3015.41|3025.44|3016.74|3024.11|3015.41|31
1642726270000|2022-01-21 00:51:10|3024.05|3015.35|3023.47|3014.77|3024.26|3015.56|3022.97|3014.27|34
1642726280000|2022-01-21 00:51:20|3023.36|3014.66|3022.6|3013.9|3023.36|3014.66|3022.41|3013.71|33
1642726290000|2022-01-21 00:51:30|3022.78|3014.08|3022.17|3013.47|3023.12|3014.42|3021.87|3013.17|37
1642726300000|2022-01-21 00:51:40|3022.28|3013.58|3021.26|3012.56|3022.42|3013.72|3021.26|3012.56|34
1642726310000|2022-01-21 00:51:50|3021.03|3012.33|3021.61|3012.91|3021.68|3012.98|3020.51|3011.81|33
1642726320000|2022-01-21 00:52:00|3021.51|3012.81|3021.56|3012.86|3021.78|3013.08|3021.36|3012.66|38
1642726330000|2022-01-21 00:52:10|3021.55|3012.85|3022.93|3014.23|3023.28|3014.58|3021.3|3012.6|36
1642726340000|2022-01-21 00:52:20|3022.91|3014.21|3023.17|3014.47|3023.26|3014.56|3022.91|3014.21|30
1642726350000|2022-01-21 00:52:30|3022.97|3014.27|3024.59|3015.89|3024.61|3015.91|3022.97|3014.27|38
1642726360000|2022-01-21 00:52:40|3024.55|3015.85|3025.72|3017.02|3025.9|3017.2|3024.44|3015.74|35
1642726370000|2022-01-21 00:52:50|3025.61|3016.91|3024.13|3015.43|3025.61|3016.91|3023.98|3015.28|35
1642726380000|2022-01-21 00:53:00|3024.18|3015.48|3023.83|3015.13|3024.32|3015.62|3023.82|3015.12|34
1642726390000|2022-01-21 00:53:10|3024.15|3015.45|3023.31|3014.61|3024.26|3015.56|3023.17|3014.47|24
1642726400000|2022-01-21 00:53:20|3023.18|3014.48|3022.66|3013.96|3023.44|3014.74|3022.65|3013.95|35
1642726410000|2022-01-21 00:53:30|3022.86|3014.16|3023.98|3015.28|3024.04|3015.34|3022.86|3014.16|33
1642726420000|2022-01-21 00:53:40|3024.01|3015.31|3024.07|3015.37|3024.07|3015.37|3023.74|3015.04|27
1642726430000|2022-01-21 00:53:50|3023.98|3015.28|3023.65|3014.95|3024.64|3015.94|3023.37|3014.67|37
1642726440000|2022-01-21 00:54:00|3023.61|3014.91|3022.58|3013.88|3024.06|3015.36|3022.58|3013.88|36
1642726450000|2022-01-21 00:54:10|3022.56|3013.86|3022.4|3013.7|3022.75|3014.05|3022.33|3013.63|25
1642726460000|2022-01-21 00:54:20|3022.33|3013.63|3022.22|3013.52|3023.01|3014.31|3022.03|3013.33|36
1642726470000|2022-01-21 00:54:30|3022.2|3013.5|3022.2|3013.5|3022.38|3013.68|3021.32|3012.62|27
1642726480000|2022-01-21 00:54:40|3021.8|3013.1|3020.39|3011.69|3022.2|3013.5|3020.39|3011.69|26
1642726490000|2022-01-21 00:54:50|3020.48|3011.78|3020.66|3011.96|3021.28|3012.58|3020.19|3011.49|31
1642726500000|2022-01-21 00:55:00|3020.69|3011.99|3019.09|3010.39|3020.69|3011.99|3018.5|3009.8|34
1642726510000|2022-01-21 00:55:10|3019.24|3010.54|3019.4|3010.7|3019.67|3010.97|3018.81|3010.11|39
1642726520000|2022-01-21 00:55:20|3019.27|3010.57|3019.29|3010.59|3019.55|3010.85|3018.83|3010.13|35
1642726530000|2022-01-21 00:55:30|3018.81|3010.11|3020.65|3011.95|3020.74|3012.04|3018.81|3010.11|37
1642726540000|2022-01-21 00:55:40|3020.48|3011.78|3022.16|3013.46|3022.19|3013.49|3020.48|3011.78|38
1642726550000|2022-01-21 00:55:50|3021.79|3013.09|3022.18|3013.48|3024.37|3015.67|3021.79|3013.09|39
1642726560000|2022-01-21 00:56:00|3022.28|3013.58|3023.02|3014.32|3023.02|3014.32|3021.48|3012.78|37
1642726570000|2022-01-21 00:56:10|3023.2|3014.5|3023.77|3015.07|3023.91|3015.21|3022.75|3014.05|34
1642726580000|2022-01-21 00:56:20|3023.78|3015.08|3024.77|3016.07|3025.14|3016.44|3023.7|3015|37
1642726590000|2022-01-21 00:56:30|3025.02|3016.32|3025.04|3016.34|3025.87|3017.17|3024.72|3016.02|35
1642726600000|2022-01-21 00:56:40|3024.81|3016.11|3025.45|3016.75|3025.45|3016.75|3024.14|3015.44|33
1642726610000|2022-01-21 00:56:50|3025.24|3016.54|3025.01|3016.31|3025.54|3016.84|3024.95|3016.25|35
1642726620000|2022-01-21 00:57:00|3025.34|3016.64|3024.78|3016.08|3025.34|3016.64|3024.54|3015.84|35
1642726630000|2022-01-21 00:57:10|3024.77|3016.07|3020.95|3012.25|3025.08|3016.38|3019.5|3010.8|34
1642726640000|2022-01-21 00:57:20|3020.52|3011.82|3020.29|3011.59|3021.02|3012.32|3019.49|3010.79|38
1642726650000|2022-01-21 00:57:30|3019.54|3010.84|3019.8|3011.1|3020.35|3011.65|3019.54|3010.84|34
1642726660000|2022-01-21 00:57:40|3019.87|3011.17|3020.36|3011.66|3020.51|3011.81|3019.18|3010.48|33
1642726670000|2022-01-21 00:57:50|3019.84|3011.14|3020.36|3011.66|3020.36|3011.66|3019.16|3010.46|13
1642726680000|2022-01-21 00:58:00|3019.32|3010.62|3019.32|3010.62|3019.32|3010.62|3017.89|3009.19|27
1642726690000|2022-01-21 00:58:10|3019.3|3010.6|3020.89|3012.19|3020.9|3012.2|3019.23|3010.53|33
1642726700000|2022-01-21 00:58:20|3020.79|3012.09|3023.83|3015.13|3023.89|3015.19|3020.79|3012.09|26
1642726710000|2022-01-21 00:58:30|3023.84|3015.14|3024.16|3015.46|3024.16|3015.46|3023.66|3014.96|19
1642726720000|2022-01-21 00:58:40|3024.21|3015.51|3024.48|3015.78|3025.56|3016.86|3023.99|3015.29|35
1642726730000|2022-01-21 00:58:50|3024.45|3015.75|3024.59|3015.89|3024.65|3015.95|3022.68|3013.98|34
1642726740000|2022-01-21 00:59:00|3024.09|3015.39|3025.95|3017.25|3025.95|3017.25|3023.51|3014.81|36
1642726750000|2022-01-21 00:59:10|3025.72|3017.02|3024.91|3016.21|3025.99|3017.29|3024.36|3015.66|28
1642726760000|2022-01-21 00:59:20|3024.81|3016.11|3026.37|3017.67|3026.66|3017.96|3024.34|3015.64|38
1642726770000|2022-01-21 00:59:30|3026.07|3017.37|3026.17|3017.47|3026.37|3017.67|3024.74|3016.04|38
1642726780000|2022-01-21 00:59:40|3025.97|3017.27|3024.27|3015.57|3026.09|3017.39|3024.13|3015.43|35
1642726790000|2022-01-21 00:59:50|3023.91|3015.21|3021.96|3013.26|3024.36|3015.66|3021.38|3012.68|37
1642726800000|2022-01-21 01:00:00|3022.31|3013.61|3020.23|3011.53|3022.44|3013.74|3020.02|3011.32|38
1642726810000|2022-01-21 01:00:10|3020.21|3011.51|3023.77|3015.07|3023.77|3015.07|3020|3011.3|34
1642726820000|2022-01-21 01:00:20|3023.7|3015|3023.14|3014.44|3023.79|3015.09|3021.97|3013.27|37
1642726830000|2022-01-21 01:00:30|3023.24|3014.54|3020.85|3012.15|3023.37|3014.67|3019.88|3011.18|32
1642726840000|2022-01-21 01:00:40|3020.84|3012.14|3018.3|3009.6|3020.87|3012.17|3018.3|3009.6|37
1642726850000|2022-01-21 01:00:50|3018.12|3009.42|3017.01|3008.31|3019.03|3010.33|3015.92|3007.22|38
1642726860000|2022-01-21 01:01:00|3017.17|3008.47|3015.83|3007.13|3018.37|3009.67|3015.77|3007.07|39
1642726870000|2022-01-21 01:01:10|3015.8|3007.1|3014.05|3005.35|3015.84|3007.14|3014.02|3005.32|31
1642726880000|2022-01-21 01:01:20|3014.03|3005.33|3015.66|3006.96|3015.73|3007.03|3013.88|3005.18|26
1642726890000|2022-01-21 01:01:30|3015.67|3006.97|3017.11|3008.41|3017.11|3008.41|3015.39|3006.69|37
1642726900000|2022-01-21 01:01:40|3017.09|3008.39|3016.61|3007.91|3017.81|3009.11|3015.52|3006.82|39
1642726910000|2022-01-21 01:01:50|3016.75|3008.05|3016.02|3007.32|3016.99|3008.29|3015.81|3007.11|37
1642726920000|2022-01-21 01:02:00|3016.12|3007.42|3014.82|3006.12|3016.12|3007.42|3014.82|3006.12|39
1642726930000|2022-01-21 01:02:10|3014.95|3006.25|3014.88|3006.18|3015.33|3006.63|3014.31|3005.61|37
1642726940000|2022-01-21 01:02:20|3014.27|3005.57|3013.92|3005.22|3014.91|3006.21|3012.48|3003.78|38
1642726950000|2022-01-21 01:02:30|3013.58|3004.88|3013.98|3005.28|3013.98|3005.28|3012.69|3003.99|39
1642726960000|2022-01-21 01:02:40|3013.56|3004.86|3014.56|3005.86|3015.75|3007.05|3013.56|3004.86|38
1642726970000|2022-01-21 01:02:50|3015.15|3006.45|3013.89|3005.19|3015.15|3006.45|3013.52|3004.82|39
1642726980000|2022-01-21 01:03:00|3013.91|3005.21|3012.6|3003.9|3014.11|3005.41|3012.39|3003.69|40
1642726990000|2022-01-21 01:03:10|3012.52|3003.82|3012.77|3004.07|3013.38|3004.68|3012.07|3003.37|39
1642727000000|2022-01-21 01:03:20|3012.85|3004.15|3012.63|3003.93|3012.93|3004.23|3011.89|3003.19|35
1642727010000|2022-01-21 01:03:30|3012.61|3003.91|3012.53|3003.83|3012.92|3004.22|3011.48|3002.78|37
1642727020000|2022-01-21 01:03:40|3012.06|3003.36|3013.64|3004.94|3015.02|3006.32|3012.06|3003.36|36
1642727030000|2022-01-21 01:03:50|3013.33|3004.63|3013.64|3004.94|3015.41|3006.71|3012.4|3003.7|38
1642727040000|2022-01-21 01:04:00|3013.17|3004.47|3013.53|3004.83|3015.25|3006.55|3012.45|3003.75|39
1642727050000|2022-01-21 01:04:10|3013.5|3004.8|3015.4|3006.7|3016.09|3007.39|3013.5|3004.8|39
1642727060000|2022-01-21 01:04:20|3015.48|3006.78|3015.82|3007.12|3016.56|3007.86|3015.48|3006.78|37
1642727070000|2022-01-21 01:04:30|3015.79|3007.09|3015.01|3006.31|3015.79|3007.09|3014.01|3005.31|35
1642727080000|2022-01-21 01:04:40|3014.39|3005.69|3015.12|3006.42|3016.15|3007.45|3014.39|3005.69|28
1642727090000|2022-01-21 01:04:50|3015.24|3006.54|3017.25|3008.55|3017.25|3008.55|3015.24|3006.54|38
1642727100000|2022-01-21 01:05:00|3017.36|3008.66|3016.31|3007.61|3018.27|3009.57|3016.31|3007.61|24
1642727110000|2022-01-21 01:05:10|3016.32|3007.62|3014.87|3006.17|3016.34|3007.64|3014.84|3006.14|27
1642727120000|2022-01-21 01:05:20|3014.84|3006.14|3013.74|3005.04|3014.89|3006.19|3013.37|3004.67|30
1642727130000|2022-01-21 01:05:30|3014|3005.3|3012.91|3004.21|3014.54|3005.84|3012.91|3004.21|33
1642727140000|2022-01-21 01:05:40|3012.94|3004.24|3011.02|3002.32|3013.21|3004.51|3010.2|3001.5|35
1642727150000|2022-01-21 01:05:50|3010.81|3002.11|3010.37|3001.67|3011.27|3002.57|3009.73|3001.03|34
1642727160000|2022-01-21 01:06:00|3009.72|3001.02|3010.07|3001.37|3010.67|3001.97|3009.06|3000.36|35
1642727170000|2022-01-21 01:06:10|3009.42|3000.72|3009.89|3001.19|3010.05|3001.35|3008.79|3000.09|37
1642727180000|2022-01-21 01:06:20|3009.96|3001.26|3009.84|3001.14|3010.35|3001.65|3008.69|2999.99|38
1642727190000|2022-01-21 01:06:30|3008.77|3000.07|3010.38|3001.68|3011.14|3002.44|3008.77|3000.07|37
1642727200000|2022-01-21 01:06:40|3010.51|3001.81|3009.38|3000.68|3010.51|3001.81|3009.19|3000.49|30
1642727210000|2022-01-21 01:06:50|3009.24|3000.54|3009.07|3000.37|3009.96|3001.26|3009.07|3000.37|36
1642727220000|2022-01-21 01:07:00|3008.69|2999.99|3008.76|3000.06|3009.28|3000.58|3008.3|2999.6|33
1642727230000|2022-01-21 01:07:10|3008.73|3000.03|3008.15|2999.45|3009.15|3000.45|3008.04|2999.34|33
1642727240000|2022-01-21 01:07:20|3008.29|2999.59|3008.89|3000.19|3009.26|3000.56|3008.2|2999.5|38
1642727250000|2022-01-21 01:07:30|3008.9|3000.2|3007.49|2998.79|3009.25|3000.55|3007.48|2998.78|38
1642727260000|2022-01-21 01:07:40|3007.51|2998.81|3006.78|2998.08|3007.87|2999.17|3006.68|2997.98|37
1642727270000|2022-01-21 01:07:50|3007.39|2998.69|3006.66|2997.96|3007.48|2998.78|3005.67|2996.97|37
1642727280000|2022-01-21 01:08:00|3006.7|2998|3004.81|2996.11|3006.7|2998|3004.59|2995.89|36
1642727290000|2022-01-21 01:08:10|3005.2|2996.5|3004.83|2996.13|3005.58|2996.88|3004.49|2995.79|39
1642727300000|2022-01-21 01:08:20|3005.18|2996.48|3004.49|2995.79|3005.19|2996.49|3004.03|2995.33|36
1642727310000|2022-01-21 01:08:30|3004.47|2995.77|3003.49|2994.79|3004.57|2995.87|3003.29|2994.59|37
1642727320000|2022-01-21 01:08:40|3003.46|2994.76|3000.59|2991.89|3003.64|2994.94|2998.04|2989.34|38
1642727330000|2022-01-21 01:08:50|3000.62|2991.92|2999.68|2990.98|3001.69|2992.99|2997.91|2989.21|39
1642727340000|2022-01-21 01:09:00|2999.67|2990.97|2996.15|2987.45|2999.67|2990.97|2995.83|2987.13|40
1642727350000|2022-01-21 01:09:10|2995.88|2987.18|2996.7|2988|2996.79|2988.09|2995.26|2986.56|40
1642727360000|2022-01-21 01:09:20|2996.89|2988.19|2993.11|2984.41|2996.89|2988.19|2992.95|2984.25|39
1642727370000|2022-01-21 01:09:30|2993.15|2984.45|2993.27|2984.57|2993.61|2984.91|2991.66|2982.96|40
1642727380000|2022-01-21 01:09:40|2993.2|2984.5|2992.24|2983.54|2993.83|2985.13|2992.09|2983.39|39
1642727390000|2022-01-21 01:09:50|2992.34|2983.64|2991.67|2982.97|2992.51|2983.81|2990.09|2981.39|37
1642727400000|2022-01-21 01:10:00|2991.76|2983.06|2993.96|2985.26|2993.97|2985.27|2991.36|2982.66|36
1642727410000|2022-01-21 01:10:10|2993.77|2985.07|2992.63|2983.93|2993.89|2985.19|2991.13|2982.43|39
1642727420000|2022-01-21 01:10:20|2992.88|2984.18|2989.19|2980.49|2993.78|2985.08|2989.13|2980.43|39
1642727430000|2022-01-21 01:10:30|2989.25|2980.55|2989.03|2980.33|2989.37|2980.67|2988.5|2979.8|38
1642727440000|2022-01-21 01:10:40|2988.86|2980.16|2989.5|2980.8|2990.92|2982.22|2988.86|2980.16|38
1642727450000|2022-01-21 01:10:50|2989.6|2980.9|2989.82|2981.12|2989.82|2981.12|2988.85|2980.15|36
1642727460000|2022-01-21 01:11:00|2990.27|2981.57|2994.54|2985.84|2994.54|2985.84|2990.15|2981.45|39
1642727470000|2022-01-21 01:11:10|2994.97|2986.27|2995.38|2986.68|2996.38|2987.68|2994.59|2985.89|40
1642727480000|2022-01-21 01:11:20|2995.41|2986.71|2996.12|2987.42|2996.21|2987.51|2995.38|2986.68|35
1642727490000|2022-01-21 01:11:30|2996.28|2987.58|2996.7|2988|2997.27|2988.57|2995.95|2987.25|37
1642727500000|2022-01-21 01:11:40|2996.68|2987.98|2995.14|2986.44|2996.9|2988.2|2995.04|2986.34|38
1642727510000|2022-01-21 01:11:50|2995.08|2986.38|2995.32|2986.62|2995.66|2986.96|2995.08|2986.38|37
1642727520000|2022-01-21 01:12:00|2995.43|2986.73|2994.27|2985.57|2995.71|2987.01|2994.27|2985.57|38
1642727530000|2022-01-21 01:12:10|2994.01|2985.31|2995.48|2986.78|2995.6|2986.9|2993.89|2985.19|35
1642727540000|2022-01-21 01:12:20|2995.58|2986.88|2997.37|2988.67|2997.44|2988.74|2995.47|2986.77|40
1642727550000|2022-01-21 01:12:30|2997.41|2988.71|2998.64|2989.94|2998.74|2990.04|2997.18|2988.48|37
1642727560000|2022-01-21 01:12:40|2998.65|2989.95|2999.64|2990.94|2999.78|2991.08|2998.65|2989.95|36
1642727570000|2022-01-21 01:12:50|2999.55|2990.85|3000.91|2992.21|3000.92|2992.22|2999.55|2990.85|34
1642727580000|2022-01-21 01:13:00|3000.88|2992.18|3000.16|2991.46|3000.88|2992.18|3000.15|2991.45|32
1642727590000|2022-01-21 01:13:10|3000.24|2991.54|3000.42|2991.72|3000.69|2991.99|3000.06|2991.36|25
1642727600000|2022-01-21 01:13:20|3000.31|2991.61|2998.55|2989.85|3000.31|2991.61|2998.16|2989.46|34
1642727610000|2022-01-21 01:13:30|2998.45|2989.75|2998.32|2989.62|2998.62|2989.92|2998.24|2989.54|32
1642727620000|2022-01-21 01:13:40|2998.25|2989.55|2998.4|2989.7|2998.42|2989.72|2998.16|2989.46|14
1642727630000|2022-01-21 01:13:50|2998.42|2989.72|2998.31|2989.61|2998.49|2989.79|2998.17|2989.47|28
1642727640000|2022-01-21 01:14:00|2998.41|2989.71|2998.22|2989.52|2998.64|2989.94|2998.17|2989.47|31
1642727650000|2022-01-21 01:14:10|2998.48|2989.78|2998.33|2989.63|2998.48|2989.78|2998.08|2989.38|29
1642727660000|2022-01-21 01:14:20|2998.29|2989.59|2998.35|2989.65|2998.77|2990.07|2998.18|2989.48|32
1642727670000|2022-01-21 01:14:30|2998.33|2989.63|2998.29|2989.59|2998.58|2989.88|2998.1|2989.4|27
1642727680000|2022-01-21 01:14:40|2998.25|2989.55|2998.94|2990.24|2998.94|2990.24|2998.09|2989.39|32
1642727690000|2022-01-21 01:14:50|2998.78|2990.08|2999.5|2990.8|2999.5|2990.8|2998.44|2989.74|30
1642727700000|2022-01-21 01:15:00|2999.4|2990.7|2999.18|2990.48|2999.81|2991.11|2999.09|2990.39|24
1642727710000|2022-01-21 01:15:10|2999.12|2990.42|2996.92|2988.22|2999.5|2990.8|2996.92|2988.22|31
1642727720000|2022-01-21 01:15:20|2996.83|2988.13|2995.74|2987.04|2996.83|2988.13|2995.7|2987|30
1642727730000|2022-01-21 01:15:30|2995.71|2987.01|2997.33|2988.63|2997.33|2988.63|2995.71|2987.01|26
1642727740000|2022-01-21 01:15:40|2997.34|2988.64|2998.53|2989.83|2998.53|2989.83|2997.34|2988.64|30
1642727750000|2022-01-21 01:15:50|2998.66|2989.96|3000.46|2991.76|3000.46|2991.76|2998.66|2989.96|34
1642727760000|2022-01-21 01:16:00|3000.53|2991.83|3002.29|2993.59|3002.31|2993.61|3000.53|2991.83|38
1642727770000|2022-01-21 01:16:10|3002.41|2993.71|3003.94|2995.24|3004.19|2995.49|3002.15|2993.45|39
1642727780000|2022-01-21 01:16:20|3003.98|2995.28|3005.29|2996.59|3005.82|2997.12|3003.98|2995.28|37
1642727790000|2022-01-21 01:16:30|3005.3|2996.6|3005.86|2997.16|3006.47|2997.77|3005.3|2996.6|35
1642727800000|2022-01-21 01:16:40|3006.02|2997.32|3005.91|2997.21|3006.16|2997.46|3005.47|2996.77|25
1642727810000|2022-01-21 01:16:50|3005.95|2997.25|3006.45|2997.75|3006.51|2997.81|3005.93|2997.23|19
1642727820000|2022-01-21 01:17:00|3006.43|2997.73|3006.6|2997.9|3006.6|2997.9|3006.37|2997.67|22
1642727830000|2022-01-21 01:17:10|3006.56|2997.86|3006.8|2998.1|3006.8|2998.1|3006.56|2997.86|11
1642727840000|2022-01-21 01:17:20|3006.85|2998.15|3006.84|2998.14|3007.03|2998.33|3006.8|2998.1|8
1642727850000|2022-01-21 01:17:30|3006.89|2998.19|3004.87|2996.17|3006.91|2998.21|3004.85|2996.15|16
1642727860000|2022-01-21 01:17:40|3004.96|2996.26|3005.65|2996.95|3005.68|2996.98|3004.18|2995.48|32
1642727870000|2022-01-21 01:17:50|3005.55|2996.85|3006.47|2997.77|3006.47|2997.77|3005.16|2996.46|38
1642727880000|2022-01-21 01:18:00|3006.61|2997.91|3006.13|2997.43|3008.32|2999.62|3006.11|2997.41|36
1642727890000|2022-01-21 01:18:10|3006.14|2997.44|3004.49|2995.79|3006.19|2997.49|3004.48|2995.78|33
1642727900000|2022-01-21 01:18:20|3004.48|2995.78|3003.23|2994.53|3004.68|2995.98|3002.99|2994.29|39
1642727910000|2022-01-21 01:18:30|3003.31|2994.61|3003.34|2994.64|3003.57|2994.87|3003.04|2994.34|37
1642727920000|2022-01-21 01:18:40|3003.28|2994.58|3003.12|2994.42|3003.37|2994.67|3003.07|2994.37|31
1642727930000|2022-01-21 01:18:50|3003.1|2994.4|3001.74|2993.04|3003.17|2994.47|3001.74|2993.04|36
1642727940000|2022-01-21 01:19:00|3001.76|2993.06|3002.7|2994|3002.91|2994.21|3001.76|2993.06|32
1642727950000|2022-01-21 01:19:10|3002.94|2994.24|3002.79|2994.09|3003.02|2994.32|3002.54|2993.84|32
1642727960000|2022-01-21 01:19:20|3002.78|2994.08|3002.66|2993.96|3002.91|2994.21|3002.55|2993.85|28
1642727970000|2022-01-21 01:19:30|3002.96|2994.26|3006.44|2997.74|3006.44|2997.74|3002.66|2993.96|36
1642727980000|2022-01-21 01:19:40|3006.45|2997.75|3006.98|2998.28|3007.46|2998.76|3006.45|2997.75|37
1642727990000|2022-01-21 01:19:50|3006.63|2997.93|3009.12|3000.42|3009.13|3000.43|3006.63|2997.93|37
1642728000000|2022-01-21 01:20:00|3009.16|3000.46|3006.87|2998.17|3009.22|3000.52|3006.87|2998.17|35
1642728010000|2022-01-21 01:20:10|3006.83|2998.13|3005.04|2996.34|3006.97|2998.27|3005.04|2996.34|36
1642728020000|2022-01-21 01:20:20|3005.02|2996.32|3007.69|2998.99|3007.69|2998.99|3004.96|2996.26|35
1642728030000|2022-01-21 01:20:30|3008.03|2999.33|3009.35|3000.65|3009.61|3000.91|3008.03|2999.33|35
1642728040000|2022-01-21 01:20:40|3009.13|3000.43|3008.32|2999.62|3009.67|3000.97|3008.29|2999.59|36
1642728050000|2022-01-21 01:20:50|3008.27|2999.57|3008.08|2999.38|3008.33|2999.63|3007.65|2998.95|31
1642728060000|2022-01-21 01:21:00|3008.11|2999.41|3007.07|2998.37|3008.81|3000.11|3007.03|2998.33|38
1642728070000|2022-01-21 01:21:10|3007.1|2998.4|3005.14|2996.44|3007.1|2998.4|3005.14|2996.44|38
1642728080000|2022-01-21 01:21:20|3005.08|2996.38|3004.94|2996.24|3005.16|2996.46|3004.35|2995.65|39
1642728090000|2022-01-21 01:21:30|3005.02|2996.32|3006.23|2997.53|3006.55|2997.85|3004.55|2995.85|35
1642728100000|2022-01-21 01:21:40|3006.22|2997.52|3006.45|2997.75|3006.5|2997.8|3005.79|2997.09|38
1642728110000|2022-01-21 01:21:50|3006.47|2997.77|3005.42|2996.72|3006.47|2997.77|3005.19|2996.49|37
1642728120000|2022-01-21 01:22:00|3005.33|2996.63|3007.14|2998.44|3007.14|2998.44|3005.3|2996.6|31
1642728130000|2022-01-21 01:22:10|3007.12|2998.42|3007.04|2998.34|3007.14|2998.44|3006.09|2997.39|37
1642728140000|2022-01-21 01:22:20|3006.95|2998.25|3006.49|2997.79|3006.95|2998.25|3006.45|2997.75|33
1642728150000|2022-01-21 01:22:30|3006.42|2997.72|3005.19|2996.49|3006.61|2997.91|3005.1|2996.4|39
1642728160000|2022-01-21 01:22:40|3005.18|2996.48|3006.51|2997.81|3006.74|2998.04|3005.17|2996.47|37
1642728170000|2022-01-21 01:22:50|3006.5|2997.8|3005.87|2997.17|3006.59|2997.89|3005.87|2997.17|31
1642728180000|2022-01-21 01:23:00|3005.81|2997.11|3006.22|2997.52|3006.22|2997.52|3005.48|2996.78|32
1642728190000|2022-01-21 01:23:10|3006.19|2997.49|3008.02|2999.32|3008.26|2999.56|3005.96|2997.26|33
1642728200000|2022-01-21 01:23:20|3008.1|2999.4|3007.7|2999|3008.64|2999.94|3007.54|2998.84|33
1642728210000|2022-01-21 01:23:30|3007.69|2998.99|3006.88|2998.18|3007.98|2999.28|3006.86|2998.16|35
1642728220000|2022-01-21 01:23:40|3006.91|2998.21|3006.05|2997.35|3006.95|2998.25|3005.81|2997.11|36
1642728230000|2022-01-21 01:23:50|3006.04|2997.34|3005.01|2996.31|3006.09|2997.39|3004.94|2996.24|37
1642728240000|2022-01-21 01:24:00|3004.87|2996.17|3000.2|2991.5|3004.87|2996.17|3000.2|2991.5|38
1642728250000|2022-01-21 01:24:10|3000.18|2991.48|3000.26|2991.56|3000.34|2991.64|2999.08|2990.38|39
1642728260000|2022-01-21 01:24:20|3000.31|2991.61|2999.29|2990.59|3000.31|2991.61|2999.23|2990.53|37
1642728270000|2022-01-21 01:24:30|2999.31|2990.61|2998.25|2989.55|2999.45|2990.75|2998.25|2989.55|35
1642728280000|2022-01-21 01:24:40|2998.33|2989.63|2997.67|2988.97|2998.41|2989.71|2997.47|2988.77|38
1642728290000|2022-01-21 01:24:50|2997.65|2988.95|2997.78|2989.08|2997.78|2989.08|2997.53|2988.83|32
1642728300000|2022-01-21 01:25:00|2997.8|2989.1|2996.23|2987.53|2997.8|2989.1|2996.08|2987.38|34
1642728310000|2022-01-21 01:25:10|2996.26|2987.56|2996.78|2988.08|2996.78|2988.08|2996.23|2987.53|40
1642728320000|2022-01-21 01:25:20|2996.82|2988.12|2997.55|2988.85|2997.66|2988.96|2996.71|2988.01|36
1642728330000|2022-01-21 01:25:30|2997.58|2988.88|2998.65|2989.95|2998.76|2990.06|2997.47|2988.77|34
1642728340000|2022-01-21 01:25:40|2998.53|2989.83|2998.23|2989.53|2998.56|2989.86|2998.16|2989.46|32
1642728350000|2022-01-21 01:25:50|2998.45|2989.75|2998.23|2989.53|2998.86|2990.16|2998.23|2989.53|35
1642728360000|2022-01-21 01:26:00|2998.21|2989.51|2998.09|2989.39|2998.73|2990.03|2997.88|2989.18|31
1642728370000|2022-01-21 01:26:10|2998.01|2989.31|2999.51|2990.81|2999.78|2991.08|2998.01|2989.31|36
1642728380000|2022-01-21 01:26:20|2999.39|2990.69|2999.63|2990.93|2999.76|2991.06|2999.14|2990.44|35
1642728390000|2022-01-21 01:26:30|2999.57|2990.87|2999.55|2990.85|2999.75|2991.05|2999.47|2990.77|35
1642728400000|2022-01-21 01:26:40|2999.7|2991|2999.8|2991.1|3000.01|2991.31|2999.61|2990.91|30
1642728410000|2022-01-21 01:26:50|2999.73|2991.03|2998.85|2990.15|2999.73|2991.03|2998.76|2990.06|33
1642728420000|2022-01-21 01:27:00|2998.91|2990.21|2997.85|2989.15|2998.91|2990.21|2997.82|2989.12|32
1642728430000|2022-01-21 01:27:10|2997.12|2988.42|2998.11|2989.41|2998.74|2990.04|2997.12|2988.42|37
1642728440000|2022-01-21 01:27:20|2998.08|2989.38|2998.8|2990.1|2998.8|2990.1|2997.68|2988.98|31
1642728450000|2022-01-21 01:27:30|2998.96|2990.26|2998.93|2990.23|2998.97|2990.27|2998.62|2989.92|30
1642728460000|2022-01-21 01:27:40|2998.76|2990.06|2999.3|2990.6|2999.51|2990.81|2998.76|2990.06|33
1642728470000|2022-01-21 01:27:50|2999.38|2990.68|2999.52|2990.82|2999.61|2990.91|2999.32|2990.62|25
1642728480000|2022-01-21 01:28:00|2999.47|2990.77|2999.38|2990.68|2999.55|2990.85|2999.26|2990.56|30
1642728490000|2022-01-21 01:28:10|2999.42|2990.72|2999.09|2990.39|2999.45|2990.75|2998.95|2990.25|27
1642728500000|2022-01-21 01:28:20|2999.1|2990.4|2998.72|2990.02|2999.1|2990.4|2998.65|2989.95|30
1642728510000|2022-01-21 01:28:30|2998.59|2989.89|2998.33|2989.63|2998.72|2990.02|2998.24|2989.54|17
1642728520000|2022-01-21 01:28:40|2998.96|2990.26|2998.8|2990.1|2998.96|2990.26|2998.33|2989.63|27
1642728530000|2022-01-21 01:28:50|2998.83|2990.13|2999.13|2990.43|2999.57|2990.87|2998.52|2989.82|27
1642728540000|2022-01-21 01:29:00|2999.1|2990.4|2997.8|2989.1|2999.39|2990.69|2997.71|2989.01|32
1642728550000|2022-01-21 01:29:10|2997.81|2989.11|2998.42|2989.72|2998.42|2989.72|2997.33|2988.63|29
1642728560000|2022-01-21 01:29:20|2998.04|2989.34|2998.59|2989.89|2998.62|2989.92|2998.04|2989.34|31
1642728570000|2022-01-21 01:29:30|2998.26|2989.56|2998.57|2989.87|2998.72|2990.02|2998.26|2989.56|33
1642728580000|2022-01-21 01:29:40|2998.63|2989.93|2998.84|2990.14|2998.88|2990.18|2998.51|2989.81|36
1642728590000|2022-01-21 01:29:50|2998.86|2990.16|2999.3|2990.6|2999.3|2990.6|2998.82|2990.12|33
1642728600000|2022-01-21 01:30:00|2999.37|2990.67|2998.95|2990.25|2999.43|2990.73|2998.47|2989.77|32
1642728610000|2022-01-21 01:30:10|2998.88|2990.18|2998.57|2989.87|2999.31|2990.61|2998.21|2989.51|35
1642728620000|2022-01-21 01:30:20|2998.31|2989.61|2996.46|2987.76|2998.48|2989.78|2996.23|2987.53|38
1642728630000|2022-01-21 01:30:30|2996.53|2987.83|2994.74|2986.04|2996.53|2987.83|2993.94|2985.24|36
1642728640000|2022-01-21 01:30:40|2994.71|2986.01|2994.47|2985.77|2994.89|2986.19|2993.88|2985.18|31
1642728650000|2022-01-21 01:30:50|2994.27|2985.57|2993.61|2984.91|2994.9|2986.2|2993.36|2984.66|36
1642728660000|2022-01-21 01:31:00|2993.52|2984.82|2993.39|2984.69|2993.95|2985.25|2992.74|2984.04|30
1642728670000|2022-01-21 01:31:10|2993.1|2984.4|2990.98|2982.28|2993.45|2984.75|2989.84|2981.14|34
1642728680000|2022-01-21 01:31:20|2991.02|2982.32|2991.28|2982.58|2991.81|2983.11|2990.85|2982.15|38
1642728690000|2022-01-21 01:31:30|2991.4|2982.7|2992.23|2983.53|2992.23|2983.53|2991.27|2982.57|33
1642728700000|2022-01-21 01:31:40|2992.17|2983.47|2992.94|2984.24|2992.94|2984.24|2991.8|2983.1|22
1642728710000|2022-01-21 01:31:50|2993.19|2984.49|2994.96|2986.26|2995.17|2986.47|2991.91|2983.21|36
1642728720000|2022-01-21 01:32:00|2994.91|2986.21|2994.42|2985.72|2995.18|2986.48|2993.72|2985.02|34
1642728730000|2022-01-21 01:32:10|2994.35|2985.65|2995.38|2986.68|2995.5|2986.8|2994.35|2985.65|32
1642728740000|2022-01-21 01:32:20|2995|2986.3|2995.9|2987.2|2996.31|2987.61|2995|2986.3|24
1642728750000|2022-01-21 01:32:30|2995.8|2987.1|2994.23|2985.53|2996.02|2987.32|2994.23|2985.53|33
1642728760000|2022-01-21 01:32:40|2994.18|2985.48|2992.36|2983.66|2994.54|2985.84|2992.31|2983.61|34
1642728770000|2022-01-21 01:32:50|2992.39|2983.69|2990.54|2981.84|2992.39|2983.69|2990.54|2981.84|34
1642728780000|2022-01-21 01:33:00|2990.49|2981.79|2991.04|2982.34|2991.36|2982.66|2990.11|2981.41|39
1642728790000|2022-01-21 01:33:10|2991.23|2982.53|2990.38|2981.68|2991.33|2982.63|2990.29|2981.59|36
1642728800000|2022-01-21 01:33:20|2990.46|2981.76|2989.95|2981.25|2991.54|2982.84|2989.95|2981.25|38
1642728810000|2022-01-21 01:33:30|2989.84|2981.14|2990.99|2982.29|2991.08|2982.38|2989.62|2980.92|37
1642728820000|2022-01-21 01:33:40|2990.97|2982.27|2991.16|2982.46|2991.19|2982.49|2990.71|2982.01|40
1642728830000|2022-01-21 01:33:50|2991.22|2982.52|2993.03|2984.33|2993.04|2984.34|2991.06|2982.36|39
1642728840000|2022-01-21 01:34:00|2993.05|2984.35|2995.14|2986.44|2995.14|2986.44|2993.05|2984.35|38
1642728850000|2022-01-21 01:34:10|2995.25|2986.55|2995.79|2987.09|2996.06|2987.36|2995.04|2986.34|34
1642728860000|2022-01-21 01:34:20|2995.66|2986.96|2997.58|2988.88|2997.58|2988.88|2995.57|2986.87|40
1642728870000|2022-01-21 01:34:30|2997.52|2988.82|2995.4|2986.7|2998.09|2989.39|2995.29|2986.59|39
1642728880000|2022-01-21 01:34:40|2995.34|2986.64|2997.29|2988.59|2997.29|2988.59|2995.34|2986.64|39
1642728890000|2022-01-21 01:34:50|2997.3|2988.6|2997.25|2988.55|2997.58|2988.88|2996.94|2988.24|35
1642728900000|2022-01-21 01:35:00|2997.34|2988.64|2995.84|2987.14|2997.49|2988.79|2995.17|2986.47|36
1642728910000|2022-01-21 01:35:10|2995.77|2987.07|2991.9|2983.2|2995.77|2987.07|2991.86|2983.16|40
1642728920000|2022-01-21 01:35:20|2991.88|2983.18|2989.83|2981.13|2992.13|2983.43|2988.95|2980.25|34
1642728930000|2022-01-21 01:35:30|2989.8|2981.1|2986.84|2978.14|2990.46|2981.76|2986.84|2978.14|37
1642728940000|2022-01-21 01:35:40|2986.79|2978.09|2985.38|2976.68|2988.08|2979.38|2985.38|2976.68|39
1642728950000|2022-01-21 01:35:50|2985.65|2976.95|2984.07|2975.37|2985.87|2977.17|2984.07|2975.37|39
1642728960000|2022-01-21 01:36:00|2983.94|2975.24|2983.87|2975.17|2984.9|2976.2|2983.8|2975.1|39
1642728970000|2022-01-21 01:36:10|2983.85|2975.15|2983.48|2974.78|2984.36|2975.66|2983.17|2974.47|35
1642728980000|2022-01-21 01:36:20|2983.22|2974.52|2981.84|2973.14|2983.5|2974.8|2981.67|2972.97|35
1642728990000|2022-01-21 01:36:30|2981.78|2973.08|2979.78|2971.08|2982.35|2973.65|2979.78|2971.08|35
1642729000000|2022-01-21 01:36:40|2979.66|2970.96|2980.45|2971.75|2980.45|2971.75|2978.61|2969.91|35
1642729010000|2022-01-21 01:36:50|2980.42|2971.72|2979.04|2970.34|2980.7|2972|2978.77|2970.07|38
1642729020000|2022-01-21 01:37:00|2979.33|2970.63|2970.98|2962.28|2979.33|2970.63|2967.75|2959.05|38
1642729030000|2022-01-21 01:37:10|2970.93|2962.23|2971.67|2962.97|2973.31|2964.61|2970.25|2961.55|40
1642729040000|2022-01-21 01:37:20|2971.71|2963.01|2967.41|2958.71|2971.71|2963.01|2967.41|2958.71|39
1642729050000|2022-01-21 01:37:30|2967.75|2959.05|2967.66|2958.96|2968.3|2959.6|2967.08|2958.38|39
1642729060000|2022-01-21 01:37:40|2967.64|2958.94|2970.67|2961.97|2971.72|2963.02|2967.28|2958.58|40
1642729070000|2022-01-21 01:37:50|2970.7|2962|2970.13|2961.43|2971.22|2962.52|2969.93|2961.23|38
1642729080000|2022-01-21 01:38:00|2970.02|2961.32|2966.59|2957.89|2970.02|2961.32|2965.78|2957.08|40
1642729090000|2022-01-21 01:38:10|2965.75|2957.05|2960.05|2951.35|2965.93|2957.23|2959.56|2950.86|40
1642729100000|2022-01-21 01:38:20|2960.01|2951.31|2960.14|2951.44|2961.49|2952.79|2957.89|2949.19|39
1642729110000|2022-01-21 01:38:30|2960.15|2951.45|2959.45|2950.75|2960.76|2952.06|2958.64|2949.94|38
1642729120000|2022-01-21 01:38:40|2959.43|2950.73|2956.35|2947.65|2959.44|2950.74|2956.35|2947.65|36
1642729130000|2022-01-21 01:38:50|2956.29|2947.59|2957.31|2948.61|2959.71|2951.01|2955.91|2947.21|38
1642729140000|2022-01-21 01:39:00|2957.29|2948.59|2958.14|2949.44|2958.86|2950.16|2956.69|2947.99|38
1642729150000|2022-01-21 01:39:10|2958.66|2949.96|2954.19|2945.49|2959.86|2951.16|2954.19|2945.49|34
1642729160000|2022-01-21 01:39:20|2954.15|2945.45|2956.08|2947.38|2956.08|2947.38|2952.55|2943.85|37
1642729170000|2022-01-21 01:39:30|2956.17|2947.47|2949.25|2940.55|2956.17|2947.47|2948.33|2939.63|40
1642729180000|2022-01-21 01:39:40|2949.62|2940.92|2947.84|2939.14|2951.4|2942.7|2946.77|2938.07|40
1642729190000|2022-01-21 01:39:50|2947.51|2938.81|2947.28|2938.58|2947.65|2938.95|2944.71|2936.01|40
1642729200000|2022-01-21 01:40:00|2947.77|2939.07|2951|2942.3|2954.4|2945.7|2947.52|2938.82|40
1642729210000|2022-01-21 01:40:10|2950.64|2941.94|2955.23|2946.53|2955.54|2946.84|2949.87|2941.17|39
1642729220000|2022-01-21 01:40:20|2955.96|2947.26|2951.75|2943.05|2955.96|2947.26|2950.82|2942.12|38
1642729230000|2022-01-21 01:40:30|2952.45|2943.75|2950.09|2941.39|2952.45|2943.75|2949.26|2940.56|40
1642729240000|2022-01-21 01:40:40|2949.69|2940.99|2950.06|2941.36|2950.45|2941.75|2948.52|2939.82|38
1642729250000|2022-01-21 01:40:50|2950.04|2941.34|2946.7|2938|2950.04|2941.34|2946.7|2938|39
1642729260000|2022-01-21 01:41:00|2946.66|2937.96|2944.46|2935.76|2946.84|2938.14|2944.45|2935.75|39
1642729270000|2022-01-21 01:41:10|2944.38|2935.68|2942.76|2934.06|2944.38|2935.68|2941.19|2932.49|40
1642729280000|2022-01-21 01:41:20|2943.42|2934.72|2948.25|2939.55|2948.25|2939.55|2943.02|2934.32|38
1642729290000|2022-01-21 01:41:30|2948.26|2939.56|2946.99|2938.29|2948.39|2939.69|2944.13|2935.43|40
1642729300000|2022-01-21 01:41:40|2947.07|2938.37|2950.24|2941.54|2950.24|2941.54|2947.05|2938.35|39
1642729310000|2022-01-21 01:41:50|2950.42|2941.72|2950.17|2941.47|2953.02|2944.32|2948.45|2939.75|39
1642729320000|2022-01-21 01:42:00|2950.74|2942.04|2953.24|2944.54|2953.47|2944.77|2947.89|2939.19|39
1642729330000|2022-01-21 01:42:10|2952.99|2944.29|2953.52|2944.82|2953.58|2944.88|2950.33|2941.63|40
1642729340000|2022-01-21 01:42:20|2953.42|2944.72|2954.71|2946.01|2955.63|2946.93|2953.01|2944.31|38
1642729350000|2022-01-21 01:42:30|2954.69|2945.99|2952.39|2943.69|2955.44|2946.74|2952.39|2943.69|40
1642729360000|2022-01-21 01:42:40|2952.42|2943.72|2950.3|2941.6|2954.92|2946.22|2950.3|2941.6|40
1642729370000|2022-01-21 01:42:50|2950.65|2941.95|2948.72|2940.02|2951.7|2943|2948.72|2940.02|40
1642729380000|2022-01-21 01:43:00|2948.61|2939.91|2942.02|2933.32|2949.26|2940.56|2941.99|2933.29|40
1642729390000|2022-01-21 01:43:10|2942.71|2934.01|2945.82|2937.12|2948.37|2939.67|2942.71|2934.01|39
1642729400000|2022-01-21 01:43:20|2945.94|2937.24|2947.53|2938.83|2948.28|2939.58|2945.84|2937.14|39
1642729410000|2022-01-21 01:43:30|2947.63|2938.93|2947.12|2938.42|2948.28|2939.58|2946.58|2937.88|39
1642729420000|2022-01-21 01:43:40|2947.1|2938.4|2946.9|2938.2|2947.87|2939.17|2946.13|2937.43|38
1642729430000|2022-01-21 01:43:50|2946.8|2938.1|2945.26|2936.56|2947.36|2938.66|2944.87|2936.17|37
1642729440000|2022-01-21 01:44:00|2945.17|2936.47|2943.14|2934.44|2945.17|2936.47|2941.63|2932.93|39
1642729450000|2022-01-21 01:44:10|2943.07|2934.37|2944.24|2935.54|2944.45|2935.75|2942.07|2933.37|40
1642729460000|2022-01-21 01:44:20|2943.98|2935.28|2947.72|2939.02|2948.21|2939.51|2943.91|2935.21|40
1642729470000|2022-01-21 01:44:30|2947.63|2938.93|2944.08|2935.38|2948.22|2939.52|2944.06|2935.36|39
1642729480000|2022-01-21 01:44:40|2944.04|2935.34|2947.5|2938.8|2947.61|2938.91|2943.98|2935.28|40
1642729490000|2022-01-21 01:44:50|2947.51|2938.81|2947.26|2938.56|2947.55|2938.85|2945.19|2936.49|39
1642729500000|2022-01-21 01:45:00|2947.3|2938.6|2944.82|2936.12|2948.64|2939.94|2943.52|2934.82|40
1642729510000|2022-01-21 01:45:10|2945.47|2936.77|2946.92|2938.22|2948.39|2939.69|2944.99|2936.29|39
1642729520000|2022-01-21 01:45:20|2946.94|2938.24|2947.67|2938.97|2948.36|2939.66|2944.23|2935.53|40
1642729530000|2022-01-21 01:45:30|2947.08|2938.38|2945.97|2937.27|2947.08|2938.38|2945.91|2937.21|35
1642729540000|2022-01-21 01:45:40|2945.96|2937.26|2947.92|2939.22|2947.92|2939.22|2945.95|2937.25|38
1642729550000|2022-01-21 01:45:50|2947.99|2939.29|2947.74|2939.04|2948.89|2940.19|2946.61|2937.91|39
1642729560000|2022-01-21 01:46:00|2948.24|2939.54|2946.55|2937.85|2949.56|2940.86|2946.55|2937.85|38
1642729570000|2022-01-21 01:46:10|2946.53|2937.83|2944.97|2936.27|2946.53|2937.83|2944.97|2936.27|38
1642729580000|2022-01-21 01:46:20|2944.82|2936.12|2941.8|2933.1|2944.99|2936.29|2940.9|2932.2|39
1642729590000|2022-01-21 01:46:30|2941.78|2933.08|2942.46|2933.76|2943.95|2935.25|2941.63|2932.93|38
1642729600000|2022-01-21 01:46:40|2942.67|2933.97|2939.76|2931.06|2942.67|2933.97|2938.16|2929.46|38
1642729610000|2022-01-21 01:46:50|2939.73|2931.03|2937.72|2929.02|2939.73|2931.03|2936.95|2928.25|39
1642729620000|2022-01-21 01:47:00|2938.07|2929.37|2939.42|2930.72|2939.54|2930.84|2937.39|2928.69|36
1642729630000|2022-01-21 01:47:10|2939.41|2930.71|2938.36|2929.66|2941.05|2932.35|2938.36|2929.66|37
1642729640000|2022-01-21 01:47:20|2938.22|2929.52|2936.45|2927.75|2938.3|2929.6|2936.39|2927.69|37
1642729650000|2022-01-21 01:47:30|2936.35|2927.65|2930.26|2921.56|2936.41|2927.71|2930.04|2921.34|38
1642729660000|2022-01-21 01:47:40|2930.77|2922.07|2935.07|2926.37|2935.14|2926.44|2930.71|2922.01|40
1642729670000|2022-01-21 01:47:50|2935.01|2926.31|2930.42|2921.72|2935.01|2926.31|2930.42|2921.72|38
1642729680000|2022-01-21 01:48:00|2929.95|2921.25|2925.37|2916.67|2930.09|2921.39|2925.09|2916.39|39
1642729690000|2022-01-21 01:48:10|2925.35|2916.65|2926.67|2917.97|2927.22|2918.52|2924.69|2915.99|38
1642729700000|2022-01-21 01:48:20|2926.27|2917.57|2925.15|2916.45|2926.61|2917.91|2924.74|2916.04|39
1642729710000|2022-01-21 01:48:30|2925.11|2916.41|2921.01|2912.31|2925.11|2916.41|2919.5|2910.8|39
1642729720000|2022-01-21 01:48:40|2921.18|2912.48|2924.73|2916.03|2924.73|2916.03|2920.3|2911.6|37
1642729730000|2022-01-21 01:48:50|2924.86|2916.16|2925.79|2917.09|2927.2|2918.5|2924.86|2916.16|39
1642729740000|2022-01-21 01:49:00|2925.74|2917.04|2928.42|2919.72|2928.42|2919.72|2925.07|2916.37|40
1642729750000|2022-01-21 01:49:10|2928.56|2919.86|2930.82|2922.12|2932.06|2923.36|2928.56|2919.86|40
1642729760000|2022-01-21 01:49:20|2930.46|2921.76|2928.6|2919.9|2930.46|2921.76|2927.93|2919.23|39
1642729770000|2022-01-21 01:49:30|2928.52|2919.82|2927.71|2919.01|2928.69|2919.99|2926.18|2917.48|40
1642729780000|2022-01-21 01:49:40|2927.69|2918.99|2927.18|2918.48|2930.23|2921.53|2926.87|2918.17|39
1642729790000|2022-01-21 01:49:50|2926.56|2917.86|2923.87|2915.17|2926.82|2918.12|2923.77|2915.07|39
1642729800000|2022-01-21 01:50:00|2923.69|2914.99|2925.01|2916.31|2925.01|2916.31|2922.85|2914.15|39
1642729810000|2022-01-21 01:50:10|2925.02|2916.32|2921.84|2913.14|2926.5|2917.8|2921.84|2913.14|39
1642729820000|2022-01-21 01:50:20|2921.74|2913.04|2922.1|2913.4|2924.5|2915.8|2921.58|2912.88|40
1642729830000|2022-01-21 01:50:30|2922.13|2913.43|2921.87|2913.17|2923.65|2914.95|2921.52|2912.82|37
1642729840000|2022-01-21 01:50:40|2921.97|2913.27|2921.03|2912.33|2922.68|2913.98|2921.03|2912.33|40
1642729850000|2022-01-21 01:50:50|2920.61|2911.91|2916.9|2908.2|2920.61|2911.91|2916.9|2908.2|38
1642729860000|2022-01-21 01:51:00|2916.79|2908.09|2914.18|2905.48|2917.13|2908.43|2914.02|2905.32|37
1642729870000|2022-01-21 01:51:10|2914.05|2905.35|2908.96|2900.26|2914.14|2905.44|2908.47|2899.77|33
1642729880000|2022-01-21 01:51:20|2909.14|2900.44|2911.49|2902.79|2913.19|2904.49|2909.14|2900.44|39
1642729890000|2022-01-21 01:51:30|2911.23|2902.53|2907.75|2899.05|2911.23|2902.53|2907.75|2899.05|40
1642729900000|2022-01-21 01:51:40|2907.4|2898.7|2907.33|2898.63|2907.54|2898.84|2905.4|2896.7|40
1642729910000|2022-01-21 01:51:50|2907.36|2898.66|2905.45|2896.75|2907.43|2898.73|2905.33|2896.63|38
1642729920000|2022-01-21 01:52:00|2905.37|2896.67|2905.61|2896.91|2907.02|2898.32|2905.37|2896.67|39
1642729930000|2022-01-21 01:52:10|2905.71|2897.01|2911.88|2903.18|2911.94|2903.24|2905.71|2897.01|36
1642729940000|2022-01-21 01:52:20|2912.14|2903.44|2912.42|2903.72|2914.44|2905.74|2912.14|2903.44|40
1642729950000|2022-01-21 01:52:30|2912.11|2903.41|2914.98|2906.28|2914.98|2906.28|2911.65|2902.95|38
1642729960000|2022-01-21 01:52:40|2913.98|2905.28|2916.48|2907.78|2917.85|2909.15|2913.98|2905.28|40
1642729970000|2022-01-21 01:52:50|2916.51|2907.81|2916.76|2908.06|2917.73|2909.03|2915.12|2906.42|38
1642729980000|2022-01-21 01:53:00|2916.61|2907.91|2917.46|2908.76|2920.73|2912.03|2916.11|2907.41|39
1642729990000|2022-01-21 01:53:10|2916.77|2908.07|2920.6|2911.9|2920.6|2911.9|2915.31|2906.61|40
1642730000000|2022-01-21 01:53:20|2920.77|2912.07|2921.02|2912.32|2921.02|2912.32|2917.91|2909.21|39
1642730010000|2022-01-21 01:53:30|2920.99|2912.29|2921.45|2912.75|2923.21|2914.51|2920.99|2912.29|39
1642730020000|2022-01-21 01:53:40|2921.28|2912.58|2920.53|2911.83|2921.75|2913.05|2919.84|2911.14|38
1642730030000|2022-01-21 01:53:50|2920.47|2911.77|2917.65|2908.95|2920.47|2911.77|2917.65|2908.95|38
1642730040000|2022-01-21 01:54:00|2917.55|2908.85|2917.14|2908.44|2919.51|2910.81|2917.11|2908.41|34
1642730050000|2022-01-21 01:54:10|2917.05|2908.35|2912.51|2903.81|2917.05|2908.35|2912.51|2903.81|40
1642730060000|2022-01-21 01:54:20|2912.15|2903.45|2916.96|2908.26|2917.73|2909.03|2911.62|2902.92|39
1642730070000|2022-01-21 01:54:30|2917.18|2908.48|2920.95|2912.25|2920.95|2912.25|2917.03|2908.33|39
1642730080000|2022-01-21 01:54:40|2920.99|2912.29|2917.35|2908.65|2921.81|2913.11|2917.32|2908.62|39
1642730090000|2022-01-21 01:54:50|2917.26|2908.56|2916.46|2907.76|2918.27|2909.57|2914.64|2905.94|39
1642730100000|2022-01-21 01:55:00|2916.21|2907.51|2915.53|2906.83|2916.7|2908|2914.86|2906.16|40
1642730110000|2022-01-21 01:55:10|2915.31|2906.61|2915.09|2906.39|2916.01|2907.31|2914.84|2906.14|39
1642730120000|2022-01-21 01:55:20|2914.64|2905.94|2911.09|2902.39|2914.88|2906.18|2910.66|2901.96|37
1642730130000|2022-01-21 01:55:30|2911.33|2902.63|2915.51|2906.81|2917.11|2908.41|2911.33|2902.63|39
1642730140000|2022-01-21 01:55:40|2915.53|2906.83|2913.84|2905.14|2915.54|2906.84|2913.14|2904.44|40
1642730150000|2022-01-21 01:55:50|2913.9|2905.2|2908.63|2899.93|2914.08|2905.38|2908.63|2899.93|40
1642730160000|2022-01-21 01:56:00|2908.68|2899.98|2907.94|2899.24|2910.77|2902.07|2907.36|2898.66|40
1642730170000|2022-01-21 01:56:10|2908.41|2899.71|2913.37|2904.67|2913.76|2905.06|2908.41|2899.71|39
1642730180000|2022-01-21 01:56:20|2913.43|2904.73|2910.77|2902.07|2914.52|2905.82|2910.77|2902.07|39
1642730190000|2022-01-21 01:56:30|2910.37|2901.67|2911.17|2902.47|2911.26|2902.56|2908.84|2900.14|40
1642730200000|2022-01-21 01:56:40|2911.08|2902.38|2911.71|2903.01|2912.22|2903.52|2910.9|2902.2|39
1642730210000|2022-01-21 01:56:50|2911.97|2903.27|2912.08|2903.38|2912.31|2903.61|2911.18|2902.48|40
1642730220000|2022-01-21 01:57:00|2912.2|2903.5|2911.12|2902.42|2912.5|2903.8|2910.54|2901.84|40
1642730230000|2022-01-21 01:57:10|2910.87|2902.17|2912.14|2903.44|2912.65|2903.95|2910.11|2901.41|40
1642730240000|2022-01-21 01:57:20|2912.39|2903.69|2914.67|2905.97|2914.85|2906.15|2912.34|2903.64|40
1642730250000|2022-01-21 01:57:30|2914.62|2905.92|2911.78|2903.08|2914.69|2905.99|2911.65|2902.95|38
1642730260000|2022-01-21 01:57:40|2911.38|2902.68|2911.71|2903.01|2913.48|2904.78|2911.19|2902.49|39
1642730270000|2022-01-21 01:57:50|2911.69|2902.99|2910.31|2901.61|2911.93|2903.23|2909.93|2901.23|38
1642730280000|2022-01-21 01:58:00|2910.25|2901.55|2910.5|2901.8|2910.81|2902.11|2909.8|2901.1|39
1642730290000|2022-01-21 01:58:10|2910.41|2901.71|2906.49|2897.79|2910.41|2901.71|2906.49|2897.79|39
1642730300000|2022-01-21 01:58:20|2906.34|2897.64|2906.98|2898.28|2907.65|2898.95|2905.27|2896.57|37
1642730310000|2022-01-21 01:58:30|2906.95|2898.25|2905.43|2896.73|2907.05|2898.35|2904.97|2896.27|40
1642730320000|2022-01-21 01:58:40|2905.37|2896.67|2904.75|2896.05|2905.57|2896.87|2904.73|2896.03|36
1642730330000|2022-01-21 01:58:50|2904.74|2896.04|2902.78|2894.08|2904.85|2896.15|2902.78|2894.08|30
1642730340000|2022-01-21 01:59:00|2902.02|2893.32|2902.73|2894.03|2903.89|2895.19|2899.9|2891.2|36
1642730350000|2022-01-21 01:59:10|2902.62|2893.92|2901.79|2893.09|2902.71|2894.01|2901.17|2892.47|39
1642730360000|2022-01-21 01:59:20|2901.84|2893.14|2903|2894.3|2903.44|2894.74|2901.75|2893.05|37
1642730370000|2022-01-21 01:59:30|2902.91|2894.21|2901.34|2892.64|2903.44|2894.74|2899.14|2890.44|39
1642730380000|2022-01-21 01:59:40|2901.44|2892.74|2901.19|2892.49|2901.77|2893.07|2900.78|2892.08|38
1642730390000|2022-01-21 01:59:50|2901.23|2892.53|2904.06|2895.36|2904.06|2895.36|2901.08|2892.38|35
1642730400000|2022-01-21 02:00:00|2904.27|2895.57|2899.51|2890.81|2904.44|2895.74|2899.35|2890.65|39
1642730410000|2022-01-21 02:00:10|2899.53|2890.83|2892.82|2884.12|2899.59|2890.89|2892.62|2883.92|39
1642730420000|2022-01-21 02:00:20|2893.05|2884.35|2898.17|2889.47|2898.61|2889.91|2892.84|2884.14|38
1642730430000|2022-01-21 02:00:30|2898.07|2889.37|2903.14|2894.44|2903.14|2894.44|2898.07|2889.37|40
1642730440000|2022-01-21 02:00:40|2903.66|2894.96|2912.01|2903.31|2912.04|2903.34|2903.66|2894.96|38
1642730450000|2022-01-21 02:00:50|2911.91|2903.21|2908.28|2899.58|2912.35|2903.65|2906.12|2897.42|38
1642730460000|2022-01-21 02:01:00|2908.4|2899.7|2907.53|2898.83|2909.48|2900.78|2907.53|2898.83|39
1642730470000|2022-01-21 02:01:10|2907.98|2899.28|2907.04|2898.34|2908.33|2899.63|2906.33|2897.63|38
1642730480000|2022-01-21 02:01:20|2907.06|2898.36|2909.97|2901.27|2911.85|2903.15|2907.06|2898.36|32
1642730490000|2022-01-21 02:01:30|2909.88|2901.18|2910.76|2902.06|2910.88|2902.18|2909.22|2900.52|39
1642730500000|2022-01-21 02:01:40|2910.97|2902.27|2913.03|2904.33|2913.04|2904.34|2910.93|2902.23|40
1642730510000|2022-01-21 02:01:50|2912.78|2904.08|2913.38|2904.68|2915.1|2906.4|2912.78|2904.08|40
1642730520000|2022-01-21 02:02:00|2913.25|2904.55|2914.34|2905.64|2914.34|2905.64|2912.58|2903.88|37
1642730530000|2022-01-21 02:02:10|2914.53|2905.83|2918.25|2909.55|2918.68|2909.98|2914.53|2905.83|34
1642730540000|2022-01-21 02:02:20|2918.6|2909.9|2922.98|2914.28|2924.12|2915.42|2918.37|2909.67|35
1642730550000|2022-01-21 02:02:30|2923.08|2914.38|2920.96|2912.26|2923.2|2914.5|2919.99|2911.29|39
1642730560000|2022-01-21 02:02:40|2920.56|2911.86|2918.67|2909.97|2920.56|2911.86|2918.45|2909.75|34
1642730570000|2022-01-21 02:02:50|2918.75|2910.05|2918.01|2909.31|2919.09|2910.39|2917.61|2908.91|39
1642730580000|2022-01-21 02:03:00|2918.28|2909.58|2919.58|2910.88|2919.85|2911.15|2917.61|2908.91|36
1642730590000|2022-01-21 02:03:10|2919.89|2911.19|2923.69|2914.99|2923.69|2914.99|2919.89|2911.19|38
1642730600000|2022-01-21 02:03:20|2923.67|2914.97|2921.03|2912.33|2923.9|2915.2|2921.03|2912.33|40
1642730610000|2022-01-21 02:03:30|2920.9|2912.2|2924.14|2915.44|2924.14|2915.44|2920.8|2912.1|39
1642730620000|2022-01-21 02:03:40|2924.16|2915.46|2926.07|2917.37|2927.09|2918.39|2924.16|2915.46|37
1642730630000|2022-01-21 02:03:50|2926.14|2917.44|2929.04|2920.34|2929.1|2920.4|2925.13|2916.43|36
1642730640000|2022-01-21 02:04:00|2929.31|2920.61|2928.43|2919.73|2929.31|2920.61|2928.23|2919.53|38
1642730650000|2022-01-21 02:04:10|2928.64|2919.94|2926.48|2917.78|2928.64|2919.94|2926.37|2917.67|38
1642730660000|2022-01-21 02:04:20|2926.28|2917.58|2927.17|2918.47|2927.65|2918.95|2926.25|2917.55|37
1642730670000|2022-01-21 02:04:30|2927.09|2918.39|2925.46|2916.76|2927.52|2918.82|2925.07|2916.37|39
1642730680000|2022-01-21 02:04:40|2925.34|2916.64|2925.02|2916.32|2925.93|2917.23|2924.21|2915.51|37
1642730690000|2022-01-21 02:04:50|2925.12|2916.42|2922.6|2913.9|2925.15|2916.45|2922.19|2913.49|40
1642730700000|2022-01-21 02:05:00|2922.56|2913.86|2921.58|2912.88|2922.57|2913.87|2920.62|2911.92|40
1642730710000|2022-01-21 02:05:10|2921.5|2912.8|2924.85|2916.15|2924.85|2916.15|2921.5|2912.8|36
1642730720000|2022-01-21 02:05:20|2924.73|2916.03|2924.72|2916.02|2926|2917.3|2924.13|2915.43|39
1642730730000|2022-01-21 02:05:30|2924.43|2915.73|2925.64|2916.94|2926.14|2917.44|2924.25|2915.55|35
1642730740000|2022-01-21 02:05:40|2925.47|2916.77|2925.57|2916.87|2925.94|2917.24|2925.22|2916.52|39
1642730750000|2022-01-21 02:05:50|2925.62|2916.92|2922.78|2914.08|2925.94|2917.24|2922.7|2914|38
1642730760000|2022-01-21 02:06:00|2922.81|2914.11|2919.09|2910.39|2923.42|2914.72|2918.91|2910.21|40
1642730770000|2022-01-21 02:06:10|2919.05|2910.35|2921.85|2913.15|2924.17|2915.47|2919.05|2910.35|40
1642730780000|2022-01-21 02:06:20|2921.44|2912.74|2918.91|2910.21|2921.44|2912.74|2918.38|2909.68|38
1642730790000|2022-01-21 02:06:30|2919.12|2910.42|2917.08|2908.38|2919.12|2910.42|2916.22|2907.52|38
1642730800000|2022-01-21 02:06:40|2917.12|2908.42|2919.12|2910.42|2919.12|2910.42|2916.46|2907.76|39
1642730810000|2022-01-21 02:06:50|2919.15|2910.45|2917.61|2908.91|2919.15|2910.45|2917.61|2908.91|36
1642730820000|2022-01-21 02:07:00|2917.7|2909|2916.99|2908.29|2917.7|2909|2916.69|2907.99|37
1642730830000|2022-01-21 02:07:10|2916.73|2908.03|2914.27|2905.57|2916.78|2908.08|2914.27|2905.57|35
1642730840000|2022-01-21 02:07:20|2914.17|2905.47|2913.73|2905.03|2914.36|2905.66|2913.27|2904.57|38
1642730850000|2022-01-21 02:07:30|2913.69|2904.99|2915.69|2906.99|2916.67|2907.97|2913.59|2904.89|39
1642730860000|2022-01-21 02:07:40|2915.54|2906.84|2917.45|2908.75|2917.45|2908.75|2915.54|2906.84|39
1642730870000|2022-01-21 02:07:50|2917.57|2908.87|2916.88|2908.18|2918.43|2909.73|2916.61|2907.91|37
1642730880000|2022-01-21 02:08:00|2917.05|2908.35|2920.55|2911.85|2921.7|2913|2916.92|2908.22|36
1642730890000|2022-01-21 02:08:10|2920.77|2912.07|2919.3|2910.6|2920.77|2912.07|2918.76|2910.06|35
1642730900000|2022-01-21 02:08:20|2919.28|2910.58|2919.92|2911.22|2920.57|2911.87|2919.27|2910.57|35
1642730910000|2022-01-21 02:08:30|2920.09|2911.39|2921.57|2912.87|2922.02|2913.32|2920.09|2911.39|37
1642730920000|2022-01-21 02:08:40|2921.66|2912.96|2922.07|2913.37|2922.08|2913.38|2921.39|2912.69|39
1642730930000|2022-01-21 02:08:50|2922.15|2913.45|2923.07|2914.37|2923.57|2914.87|2921.67|2912.97|37
1642730940000|2022-01-21 02:09:00|2923.12|2914.42|2924.8|2916.1|2924.8|2916.1|2923.12|2914.42|38
1642730950000|2022-01-21 02:09:10|2924.83|2916.13|2926.6|2917.9|2926.6|2917.9|2924.35|2915.65|36
1642730960000|2022-01-21 02:09:20|2927.04|2918.34|2927.26|2918.56|2927.54|2918.84|2926.75|2918.05|38
1642730970000|2022-01-21 02:09:30|2927.23|2918.53|2925.74|2917.04|2927.49|2918.79|2925.74|2917.04|35
1642730980000|2022-01-21 02:09:40|2925.52|2916.82|2923.28|2914.58|2925.52|2916.82|2923|2914.3|34
1642730990000|2022-01-21 02:09:50|2923.26|2914.56|2920.25|2911.55|2923.39|2914.69|2920.25|2911.55|37
1642731000000|2022-01-21 02:10:00|2920.49|2911.79|2920.86|2912.16|2920.86|2912.16|2918.1|2909.4|39
1642731010000|2022-01-21 02:10:10|2921.2|2912.5|2924.6|2915.9|2924.6|2915.9|2921.2|2912.5|37
1642731020000|2022-01-21 02:10:20|2924.5|2915.8|2924.35|2915.65|2926.43|2917.73|2924.33|2915.63|39
1642731030000|2022-01-21 02:10:30|2924.21|2915.51|2925.14|2916.44|2925.6|2916.9|2923.27|2914.57|39
1642731040000|2022-01-21 02:10:40|2925.12|2916.42|2925.34|2916.64|2926.1|2917.4|2925.12|2916.42|33
1642731050000|2022-01-21 02:10:50|2925.4|2916.7|2924.01|2915.31|2925.93|2917.23|2923.79|2915.09|38
1642731060000|2022-01-21 02:11:00|2924.08|2915.38|2924.48|2915.78|2925.69|2916.99|2924.08|2915.38|38
1642731070000|2022-01-21 02:11:10|2924.45|2915.75|2922.54|2913.84|2925.48|2916.78|2922.54|2913.84|37
1642731080000|2022-01-21 02:11:20|2922.71|2914.01|2919.62|2910.92|2923.18|2914.48|2918.74|2910.04|38
1642731090000|2022-01-21 02:11:30|2919.69|2910.99|2919.87|2911.17|2919.87|2911.17|2917.87|2909.17|35
1642731100000|2022-01-21 02:11:40|2919.79|2911.09|2920.01|2911.31|2921.95|2913.25|2919.67|2910.97|38
1642731110000|2022-01-21 02:11:50|2919.86|2911.16|2920.01|2911.31|2920.37|2911.67|2918.81|2910.11|37
1642731120000|2022-01-21 02:12:00|2920.26|2911.56|2919.62|2910.92|2920.32|2911.62|2918.86|2910.16|38
1642731130000|2022-01-21 02:12:10|2919.81|2911.11|2919.22|2910.52|2920.02|2911.32|2919.01|2910.31|39
1642731140000|2022-01-21 02:12:20|2919.25|2910.55|2917.63|2908.93|2919.64|2910.94|2917.36|2908.66|38
1642731150000|2022-01-21 02:12:30|2917.29|2908.59|2915.26|2906.56|2917.39|2908.69|2915.06|2906.36|37
1642731160000|2022-01-21 02:12:40|2915.23|2906.53|2914.34|2905.64|2915.6|2906.9|2913.61|2904.91|39
1642731170000|2022-01-21 02:12:50|2914.22|2905.52|2915.79|2907.09|2917.29|2908.59|2914.09|2905.39|37
1642731180000|2022-01-21 02:13:00|2915.82|2907.12|2916.36|2907.66|2916.84|2908.14|2914.65|2905.95|37
1642731190000|2022-01-21 02:13:10|2916.01|2907.31|2914.26|2905.56|2916.01|2907.31|2913.59|2904.89|37
1642731200000|2022-01-21 02:13:20|2913.63|2904.93|2913.32|2904.62|2914.14|2905.44|2912.43|2903.73|36
1642731210000|2022-01-21 02:13:30|2913.35|2904.65|2914.3|2905.6|2914.69|2905.99|2913.34|2904.64|40
1642731220000|2022-01-21 02:13:40|2914.18|2905.48|2912.04|2903.34|2914.28|2905.58|2912.04|2903.34|39
1642731230000|2022-01-21 02:13:50|2912.17|2903.47|2910.87|2902.17|2912.33|2903.63|2910.79|2902.09|38
1642731240000|2022-01-21 02:14:00|2910.74|2902.04|2911.28|2902.58|2911.46|2902.76|2910.11|2901.41|35
1642731250000|2022-01-21 02:14:10|2910.83|2902.13|2910.34|2901.64|2910.87|2902.17|2909.68|2900.98|39
1642731260000|2022-01-21 02:14:20|2910.32|2901.62|2911.74|2903.04|2911.95|2903.25|2910.14|2901.44|39
1642731270000|2022-01-21 02:14:30|2911.8|2903.1|2912.8|2904.1|2912.8|2904.1|2910.45|2901.75|39
1642731280000|2022-01-21 02:14:40|2913.1|2904.4|2915.36|2906.66|2915.39|2906.69|2913.02|2904.32|39
1642731290000|2022-01-21 02:14:50|2915.74|2907.04|2916.61|2907.91|2917.64|2908.94|2915.74|2907.04|39
1642731300000|2022-01-21 02:15:00|2916.47|2907.77|2917.63|2908.93|2918.57|2909.87|2915.22|2906.52|38
1642731310000|2022-01-21 02:15:10|2917.65|2908.95|2919.27|2910.57|2920.52|2911.82|2917.65|2908.95|38
1642731320000|2022-01-21 02:15:20|2919.52|2910.82|2916.75|2908.05|2919.83|2911.13|2916.75|2908.05|39
1642731330000|2022-01-21 02:15:30|2917.31|2908.61|2914.95|2906.25|2917.63|2908.93|2914.24|2905.54|40
1642731340000|2022-01-21 02:15:40|2915.28|2906.58|2916.62|2907.92|2917.63|2908.93|2915.16|2906.46|39
1642731350000|2022-01-21 02:15:50|2916.61|2907.91|2915.81|2907.11|2917.35|2908.65|2915.67|2906.97|37
1642731360000|2022-01-21 02:16:00|2915.83|2907.13|2914.91|2906.21|2916.73|2908.03|2913.66|2904.96|38
1642731370000|2022-01-21 02:16:10|2915.35|2906.65|2916.99|2908.29|2917|2908.3|2915.05|2906.35|39
1642731380000|2022-01-21 02:16:20|2917.08|2908.38|2917.73|2909.03|2919.02|2910.32|2917.08|2908.38|37
1642731390000|2022-01-21 02:16:30|2917.59|2908.89|2919.38|2910.68|2920.05|2911.35|2917.59|2908.89|37
1642731400000|2022-01-21 02:16:40|2919.55|2910.85|2920.31|2911.61|2920.31|2911.61|2919.09|2910.39|37
1642731410000|2022-01-21 02:16:50|2920.51|2911.81|2921.15|2912.45|2921.15|2912.45|2919.67|2910.97|37
1642731420000|2022-01-21 02:17:00|2921.75|2913.05|2921.62|2912.92|2923.47|2914.77|2921.35|2912.65|38
1642731430000|2022-01-21 02:17:10|2921.78|2913.08|2922.18|2913.48|2922.55|2913.85|2921.33|2912.63|40
1642731440000|2022-01-21 02:17:20|2922.25|2913.55|2923.24|2914.54|2923.77|2915.07|2921.65|2912.95|40
1642731450000|2022-01-21 02:17:30|2923.28|2914.58|2922.13|2913.43|2923.28|2914.58|2922.13|2913.43|35
1642731460000|2022-01-21 02:17:40|2922.36|2913.66|2923.39|2914.69|2923.48|2914.78|2921.42|2912.72|36
1642731470000|2022-01-21 02:17:50|2923.34|2914.64|2923.24|2914.54|2923.76|2915.06|2923.08|2914.38|36
1642731480000|2022-01-21 02:18:00|2923.27|2914.57|2923.94|2915.24|2924.03|2915.33|2923.18|2914.48|34
1642731490000|2022-01-21 02:18:10|2923.95|2915.25|2923.64|2914.94|2924.01|2915.31|2923.42|2914.72|32
1642731500000|2022-01-21 02:18:20|2923.48|2914.78|2921.59|2912.89|2923.6|2914.9|2921.33|2912.63|36
1642731510000|2022-01-21 02:18:30|2921.3|2912.6|2919.93|2911.23|2921.54|2912.84|2919.93|2911.23|37
1642731520000|2022-01-21 02:18:40|2919.74|2911.04|2917.49|2908.79|2919.74|2911.04|2917.02|2908.32|39
1642731530000|2022-01-21 02:18:50|2917.85|2909.15|2918.27|2909.57|2918.81|2910.11|2917.42|2908.72|35
1642731540000|2022-01-21 02:19:00|2918.3|2909.6|2918.07|2909.37|2919.27|2910.57|2917.81|2909.11|37
1642731550000|2022-01-21 02:19:10|2917.99|2909.29|2916.11|2907.41|2918.07|2909.37|2916.11|2907.41|38
1642731560000|2022-01-21 02:19:20|2917.15|2908.45|2913.48|2904.78|2917.15|2908.45|2913.48|2904.78|36
1642731570000|2022-01-21 02:19:30|2913.47|2904.77|2911.08|2902.38|2913.49|2904.79|2911.08|2902.38|38
1642731580000|2022-01-21 02:19:40|2910.87|2902.17|2910.08|2901.38|2910.88|2902.18|2907.81|2899.11|38
1642731590000|2022-01-21 02:19:50|2910.09|2901.39|2910.32|2901.62|2911.26|2902.56|2909.73|2901.03|39
1642731600000|2022-01-21 02:20:00|2910.26|2901.56|2907.75|2899.05|2910.82|2902.12|2907.66|2898.96|39
1642731610000|2022-01-21 02:20:10|2907.55|2898.85|2907.95|2899.25|2908.03|2899.33|2906.95|2898.25|35
1642731620000|2022-01-21 02:20:20|2907.83|2899.13|2908.22|2899.52|2908.42|2899.72|2906.76|2898.06|35
1642731630000|2022-01-21 02:20:30|2908.23|2899.53|2905.66|2896.96|2908.55|2899.85|2905.62|2896.92|36
1642731640000|2022-01-21 02:20:40|2905.9|2897.2|2904.82|2896.12|2906.18|2897.48|2901.73|2893.03|39
1642731650000|2022-01-21 02:20:50|2905.23|2896.53|2903.55|2894.85|2909.41|2900.71|2903.41|2894.71|40
1642731660000|2022-01-21 02:21:00|2903.2|2894.5|2893.95|2885.25|2903.2|2894.5|2892.47|2883.77|40
1642731670000|2022-01-21 02:21:10|2893.2|2884.5|2894.98|2886.28|2895.79|2887.09|2890.5|2881.8|40
1642731680000|2022-01-21 02:21:20|2894.99|2886.29|2892.24|2883.54|2894.99|2886.29|2891.16|2882.46|39
1642731690000|2022-01-21 02:21:30|2891.92|2883.22|2894.7|2886|2896.16|2887.46|2889.77|2881.07|40
1642731700000|2022-01-21 02:21:40|2894.16|2885.46|2896.46|2887.76|2896.61|2887.91|2894.16|2885.46|38
1642731710000|2022-01-21 02:21:50|2896.37|2887.67|2895.57|2886.87|2896.62|2887.92|2894.66|2885.96|39
1642731720000|2022-01-21 02:22:00|2895.52|2886.82|2902.97|2894.27|2903.19|2894.49|2895.43|2886.73|38
1642731730000|2022-01-21 02:22:10|2903.32|2894.62|2908.52|2899.82|2908.52|2899.82|2901.91|2893.21|37
1642731740000|2022-01-21 02:22:20|2908.48|2899.78|2914.31|2905.61|2914.99|2906.29|2907.79|2899.09|40
1642731750000|2022-01-21 02:22:30|2914.26|2905.56|2916.41|2907.71|2921.85|2913.15|2914.26|2905.56|40
1642731760000|2022-01-21 02:22:40|2917.1|2908.4|2916.19|2907.49|2918.09|2909.39|2915.11|2906.41|40
1642731770000|2022-01-21 02:22:50|2915.87|2907.17|2914.71|2906.01|2916.31|2907.61|2913.99|2905.29|40
1642731780000|2022-01-21 02:23:00|2914.63|2905.93|2921.17|2912.47|2921.21|2912.51|2914.63|2905.93|39
1642731790000|2022-01-21 02:23:10|2920.21|2911.51|2923.23|2914.53|2923.36|2914.66|2919.93|2911.23|37
1642731800000|2022-01-21 02:23:20|2922.98|2914.28|2929.08|2920.38|2929.08|2920.38|2922.98|2914.28|38
1642731810000|2022-01-21 02:23:30|2928.88|2920.18|2930.47|2921.77|2931.02|2922.32|2928.15|2919.45|40
1642731820000|2022-01-21 02:23:40|2930.6|2921.9|2931.92|2923.22|2932.21|2923.51|2930.13|2921.43|37
1642731830000|2022-01-21 02:23:50|2931.8|2923.1|2932.56|2923.86|2933.81|2925.11|2930.36|2921.66|40
1642731840000|2022-01-21 02:24:00|2932.77|2924.07|2934.06|2925.36|2934.59|2925.89|2932.46|2923.76|39
1642731850000|2022-01-21 02:24:10|2934.02|2925.32|2937.77|2929.07|2937.77|2929.07|2933.8|2925.1|38
1642731860000|2022-01-21 02:24:20|2937.9|2929.2|2938.61|2929.91|2942.78|2934.08|2937.9|2929.2|39
1642731870000|2022-01-21 02:24:30|2938.29|2929.59|2940.77|2932.07|2940.77|2932.07|2935.31|2926.61|40
1642731880000|2022-01-21 02:24:40|2940.73|2932.03|2947.26|2938.56|2948.68|2939.98|2940.73|2932.03|40
1642731890000|2022-01-21 02:24:50|2947.52|2938.82|2956.11|2947.41|2957.76|2949.06|2947.52|2938.82|40
1642731900000|2022-01-21 02:25:00|2956.32|2947.62|2958.07|2949.37|2958.07|2949.37|2954.01|2945.31|40
1642731910000|2022-01-21 02:25:10|2958.43|2949.73|2952.56|2943.86|2958.69|2949.99|2952.35|2943.65|40
1642731920000|2022-01-21 02:25:20|2952.89|2944.19|2953.94|2945.24|2955.71|2947.01|2952.78|2944.08|40
1642731930000|2022-01-21 02:25:30|2953.67|2944.97|2949.85|2941.15|2954.83|2946.13|2949.71|2941.01|39
1642731940000|2022-01-21 02:25:40|2949.86|2941.16|2951.58|2942.88|2951.58|2942.88|2948.45|2939.75|40
1642731950000|2022-01-21 02:25:50|2951.57|2942.87|2951.14|2942.44|2952.87|2944.17|2950.3|2941.6|40
1642731960000|2022-01-21 02:26:00|2951.13|2942.43|2949.72|2941.02|2951.16|2942.46|2948.2|2939.5|40
1642731970000|2022-01-21 02:26:10|2949.84|2941.14|2949.71|2941.01|2952.59|2943.89|2949.67|2940.97|39
1642731980000|2022-01-21 02:26:20|2949.73|2941.03|2951.11|2942.41|2951.29|2942.59|2948.79|2940.09|40
1642731990000|2022-01-21 02:26:30|2950.95|2942.25|2952.27|2943.57|2952.68|2943.98|2950.95|2942.25|40
1642732000000|2022-01-21 02:26:40|2952.06|2943.36|2948.86|2940.16|2952.5|2943.8|2948.22|2939.52|38
1642732010000|2022-01-21 02:26:50|2949.06|2940.36|2951.9|2943.2|2952.17|2943.47|2949.06|2940.36|40
1642732020000|2022-01-21 02:27:00|2951.78|2943.08|2950.45|2941.75|2951.97|2943.27|2950.45|2941.75|39
1642732030000|2022-01-21 02:27:10|2950.67|2941.97|2950.48|2941.78|2951.24|2942.54|2950.26|2941.56|38
1642732040000|2022-01-21 02:27:20|2950.41|2941.71|2952.27|2943.57|2952.27|2943.57|2950.1|2941.4|38
1642732050000|2022-01-21 02:27:30|2952.3|2943.6|2953.8|2945.1|2953.91|2945.21|2951.23|2942.53|40
1642732060000|2022-01-21 02:27:40|2953.88|2945.18|2952.06|2943.36|2953.88|2945.18|2951.77|2943.07|39
1642732070000|2022-01-21 02:27:50|2952.37|2943.67|2951.31|2942.61|2953.53|2944.83|2950.96|2942.26|39
1642732080000|2022-01-21 02:28:00|2951.65|2942.95|2947.89|2939.19|2952.76|2944.06|2946.55|2937.85|38
1642732090000|2022-01-21 02:28:10|2947.9|2939.2|2945.32|2936.62|2947.9|2939.2|2943.36|2934.66|39
1642732100000|2022-01-21 02:28:20|2945.44|2936.74|2940.26|2931.56|2946.19|2937.49|2939.99|2931.29|40
1642732110000|2022-01-21 02:28:30|2940.44|2931.74|2941.07|2932.37|2941.97|2933.27|2940.07|2931.37|39
1642732120000|2022-01-21 02:28:40|2940.61|2931.91|2939.97|2931.27|2941.42|2932.72|2939.97|2931.27|39
1642732130000|2022-01-21 02:28:50|2940.03|2931.33|2944.92|2936.22|2944.98|2936.28|2939.98|2931.28|37
1642732140000|2022-01-21 02:29:00|2944.55|2935.85|2943.98|2935.28|2945.1|2936.4|2942.67|2933.97|39
1642732150000|2022-01-21 02:29:10|2943.93|2935.23|2946.83|2938.13|2946.83|2938.13|2942.87|2934.17|37
1642732160000|2022-01-21 02:29:20|2945.99|2937.29|2947.8|2939.1|2949.02|2940.32|2945.99|2937.29|40
1642732170000|2022-01-21 02:29:30|2947.75|2939.05|2947.61|2938.91|2948.75|2940.05|2946.87|2938.17|38
1642732180000|2022-01-21 02:29:40|2947.92|2939.22|2948.4|2939.7|2948.88|2940.18|2946.88|2938.18|38
1642732190000|2022-01-21 02:29:50|2948.16|2939.46|2949.05|2940.35|2949.46|2940.76|2947.5|2938.8|38
1642732200000|2022-01-21 02:30:00|2948.88|2940.18|2948.38|2939.68|2950.06|2941.36|2948.38|2939.68|36
1642732210000|2022-01-21 02:30:10|2948.03|2939.33|2947.16|2938.46|2948.38|2939.68|2946.74|2938.04|40
1642732220000|2022-01-21 02:30:20|2947.13|2938.43|2944.09|2935.39|2947.13|2938.43|2944.05|2935.35|39
1642732230000|2022-01-21 02:30:30|2944.15|2935.45|2942.83|2934.13|2944.26|2935.56|2942.45|2933.75|36
1642732240000|2022-01-21 02:30:40|2942.99|2934.29|2945.21|2936.51|2945.21|2936.51|2942.37|2933.67|38
1642732250000|2022-01-21 02:30:50|2945.1|2936.4|2942.79|2934.09|2945.37|2936.67|2942.79|2934.09|34
1642732260000|2022-01-21 02:31:00|2942.77|2934.07|2941.18|2932.48|2942.77|2934.07|2939.28|2930.58|35
1642732270000|2022-01-21 02:31:10|2941.14|2932.44|2937.8|2929.1|2941.14|2932.44|2936.31|2927.61|39
1642732280000|2022-01-21 02:31:20|2937.33|2928.63|2936.72|2928.02|2937.45|2928.75|2936.11|2927.41|38
1642732290000|2022-01-21 02:31:30|2936.35|2927.65|2938.28|2929.58|2938.46|2929.76|2935.28|2926.58|40
1642732300000|2022-01-21 02:31:40|2938.13|2929.43|2938.09|2929.39|2938.41|2929.71|2937.03|2928.33|39
1642732310000|2022-01-21 02:31:50|2938.06|2929.36|2939.83|2931.13|2939.91|2931.21|2937.99|2929.29|36
1642732320000|2022-01-21 02:32:00|2939.98|2931.28|2939.27|2930.57|2940.08|2931.38|2938.59|2929.89|39
1642732330000|2022-01-21 02:32:10|2939.44|2930.74|2937.78|2929.08|2939.44|2930.74|2937.78|2929.08|37
1642732340000|2022-01-21 02:32:20|2937.37|2928.67|2934.74|2926.04|2937.49|2928.79|2934.74|2926.04|38
1642732350000|2022-01-21 02:32:30|2934.72|2926.02|2937.58|2928.88|2938.07|2929.37|2934.61|2925.91|39
1642732360000|2022-01-21 02:32:40|2937.67|2928.97|2937.13|2928.43|2939.6|2930.9|2937.13|2928.43|38
1642732370000|2022-01-21 02:32:50|2937.19|2928.49|2936.41|2927.71|2937.19|2928.49|2935.67|2926.97|35
1642732380000|2022-01-21 02:33:00|2936.37|2927.67|2931.64|2922.94|2936.54|2927.84|2931.64|2922.94|38
1642732390000|2022-01-21 02:33:10|2931.69|2922.99|2934.44|2925.74|2934.99|2926.29|2931.04|2922.34|39
1642732400000|2022-01-21 02:33:20|2934.55|2925.85|2930.96|2922.26|2934.55|2925.85|2930.96|2922.26|39
1642732410000|2022-01-21 02:33:30|2931.17|2922.47|2933.86|2925.16|2935.39|2926.69|2931.17|2922.47|40
1642732420000|2022-01-21 02:33:40|2934.05|2925.35|2930.56|2921.86|2934.41|2925.71|2930.56|2921.86|38
1642732430000|2022-01-21 02:33:50|2930.76|2922.06|2932.92|2924.22|2933.33|2924.63|2930.76|2922.06|40
1642732440000|2022-01-21 02:34:00|2932.84|2924.14|2933.42|2924.72|2933.42|2924.72|2931.27|2922.57|38
1642732450000|2022-01-21 02:34:10|2933.44|2924.74|2933.64|2924.94|2934.79|2926.09|2933.2|2924.5|37
1642732460000|2022-01-21 02:34:20|2933.82|2925.12|2937.06|2928.36|2937.06|2928.36|2933.26|2924.56|39
1642732470000|2022-01-21 02:34:30|2937.53|2928.83|2938.92|2930.22|2940.22|2931.52|2937.53|2928.83|40
1642732480000|2022-01-21 02:34:40|2939.04|2930.34|2939.52|2930.82|2939.62|2930.92|2937.63|2928.93|37
1642732490000|2022-01-21 02:34:50|2939.54|2930.84|2936.67|2927.97|2939.6|2930.9|2936|2927.3|39
1642732500000|2022-01-21 02:35:00|2936.36|2927.66|2933.91|2925.21|2936.36|2927.66|2933.4|2924.7|35
1642732510000|2022-01-21 02:35:10|2933.83|2925.13|2936.83|2928.13|2936.83|2928.13|2933.73|2925.03|38
1642732520000|2022-01-21 02:35:20|2937.02|2928.32|2940.06|2931.36|2940.06|2931.36|2936.49|2927.79|40
1642732530000|2022-01-21 02:35:30|2940.52|2931.82|2940.33|2931.63|2940.6|2931.9|2939.24|2930.54|37
1642732540000|2022-01-21 02:35:40|2939.55|2930.85|2942.59|2933.89|2942.59|2933.89|2939.49|2930.79|40
1642732550000|2022-01-21 02:35:50|2942.57|2933.87|2940.41|2931.71|2942.57|2933.87|2939.99|2931.29|39
1642732560000|2022-01-21 02:36:00|2940.75|2932.05|2940.93|2932.23|2941.22|2932.52|2939.11|2930.41|38
1642732570000|2022-01-21 02:36:10|2941.33|2932.63|2941.66|2932.96|2941.81|2933.11|2940.85|2932.15|36
1642732580000|2022-01-21 02:36:20|2941.78|2933.08|2941.47|2932.77|2942.64|2933.94|2941.24|2932.54|35
1642732590000|2022-01-21 02:36:30|2941.51|2932.81|2939.1|2930.4|2941.51|2932.81|2938.45|2929.75|36
1642732600000|2022-01-21 02:36:40|2938.12|2929.42|2935.79|2927.09|2938.12|2929.42|2935.79|2927.09|37
1642732610000|2022-01-21 02:36:50|2935.66|2926.96|2939.7|2931|2941.12|2932.42|2935.66|2926.96|40
1642732620000|2022-01-21 02:37:00|2939.66|2930.96|2937.45|2928.75|2939.66|2930.96|2936.12|2927.42|38
1642732630000|2022-01-21 02:37:10|2937.68|2928.98|2934.01|2925.31|2938.54|2929.84|2933.86|2925.16|35
1642732640000|2022-01-21 02:37:20|2933.22|2924.52|2934.53|2925.83|2934.95|2926.25|2933.15|2924.45|36
1642732650000|2022-01-21 02:37:30|2934.38|2925.68|2934.59|2925.89|2935.74|2927.04|2934.15|2925.45|37
1642732660000|2022-01-21 02:37:40|2934.84|2926.14|2933.64|2924.94|2935.23|2926.53|2933.35|2924.65|39
1642732670000|2022-01-21 02:37:50|2933.7|2925|2934.2|2925.5|2934.2|2925.5|2933.03|2924.33|33
1642732680000|2022-01-21 02:38:00|2933.44|2924.74|2932.38|2923.68|2934.29|2925.59|2932.19|2923.49|38
1642732690000|2022-01-21 02:38:10|2932.4|2923.7|2928.68|2919.98|2932.64|2923.94|2928.68|2919.98|37
1642732700000|2022-01-21 02:38:20|2928.22|2919.52|2928.75|2920.05|2930.5|2921.8|2926.59|2917.89|40
1642732710000|2022-01-21 02:38:30|2928.48|2919.78|2930.86|2922.16|2930.86|2922.16|2927.62|2918.92|38
1642732720000|2022-01-21 02:38:40|2930.78|2922.08|2932.51|2923.81|2933.45|2924.75|2930.75|2922.05|37
1642732730000|2022-01-21 02:38:50|2932.55|2923.85|2933.23|2924.53|2933.72|2925.02|2932.55|2923.85|40
1642732740000|2022-01-21 02:39:00|2933.08|2924.38|2933.89|2925.19|2933.99|2925.29|2932.56|2923.86|38
1642732750000|2022-01-21 02:39:10|2933.88|2925.18|2936.37|2927.67|2936.37|2927.67|2933.59|2924.89|39
1642732760000|2022-01-21 02:39:20|2935.57|2926.87|2932.06|2923.36|2935.64|2926.94|2932.06|2923.36|36
1642732770000|2022-01-21 02:39:30|2932.07|2923.37|2933.36|2924.66|2933.57|2924.87|2932.07|2923.37|38
1642732780000|2022-01-21 02:39:40|2933.8|2925.1|2933.52|2924.82|2934.92|2926.22|2933.52|2924.82|39
1642732790000|2022-01-21 02:39:50|2933.67|2924.97|2935.21|2926.51|2935.32|2926.62|2933.67|2924.97|39
1642732800000|2022-01-21 02:40:00|2935.38|2926.68|2934.1|2925.4|2936.49|2927.79|2934.1|2925.4|36
1642732810000|2022-01-21 02:40:10|2934.03|2925.33|2932.5|2923.8|2934.03|2925.33|2932.36|2923.66|30
1642732820000|2022-01-21 02:40:20|2932.08|2923.38|2931.68|2922.98|2932.08|2923.38|2929.83|2921.13|36
1642732830000|2022-01-21 02:40:30|2932.09|2923.39|2931.28|2922.58|2932.09|2923.39|2931.02|2922.32|39
1642732840000|2022-01-21 02:40:40|2931.24|2922.54|2931.42|2922.72|2931.95|2923.25|2930.87|2922.17|38
1642732850000|2022-01-21 02:40:50|2931.25|2922.55|2933.64|2924.94|2933.7|2925|2930.67|2921.97|34
1642732860000|2022-01-21 02:41:00|2933.71|2925.01|2934.81|2926.11|2934.81|2926.11|2932.44|2923.74|39
1642732870000|2022-01-21 02:41:10|2934.69|2925.99|2932.35|2923.65|2934.69|2925.99|2931.49|2922.79|38
1642732880000|2022-01-21 02:41:20|2932.31|2923.61|2933.37|2924.67|2933.49|2924.79|2931.5|2922.8|36
1642732890000|2022-01-21 02:41:30|2933.48|2924.78|2932.71|2924.01|2933.55|2924.85|2932.54|2923.84|38
1642732900000|2022-01-21 02:41:40|2932.73|2924.03|2932.72|2924.02|2933.03|2924.33|2931.85|2923.15|32
1642732910000|2022-01-21 02:41:50|2932.99|2924.29|2930.18|2921.48|2933.41|2924.71|2930.18|2921.48|37
1642732920000|2022-01-21 02:42:00|2930.33|2921.63|2927.47|2918.77|2930.33|2921.63|2927.34|2918.64|40
1642732930000|2022-01-21 02:42:10|2927.07|2918.37|2924.42|2915.72|2927.13|2918.43|2924.42|2915.72|40
1642732940000|2022-01-21 02:42:20|2923.86|2915.16|2925.78|2917.08|2926.5|2917.8|2923.66|2914.96|40
1642732950000|2022-01-21 02:42:30|2925.85|2917.15|2927.03|2918.33|2929.05|2920.35|2925.77|2917.07|40
1642732960000|2022-01-21 02:42:40|2927.16|2918.46|2927.89|2919.19|2928.5|2919.8|2926.15|2917.45|39
1642732970000|2022-01-21 02:42:50|2927.81|2919.11|2925.56|2916.86|2928|2919.3|2925.56|2916.86|39
1642732980000|2022-01-21 02:43:00|2925.4|2916.7|2924.03|2915.33|2926.17|2917.47|2922.73|2914.03|40
1642732990000|2022-01-21 02:43:10|2924.21|2915.51|2925|2916.3|2925|2916.3|2921.83|2913.13|39
1642733000000|2022-01-21 02:43:20|2925.3|2916.6|2927.69|2918.99|2928.16|2919.46|2925.2|2916.5|38
1642733010000|2022-01-21 02:43:30|2927.7|2919|2927.5|2918.8|2928.15|2919.45|2926.63|2917.93|40
1642733020000|2022-01-21 02:43:40|2927.63|2918.93|2927.15|2918.45|2928.11|2919.41|2926.77|2918.07|33
1642733030000|2022-01-21 02:43:50|2927.27|2918.57|2924.61|2915.91|2927.92|2919.22|2924.61|2915.91|39
1642733040000|2022-01-21 02:44:00|2924.75|2916.05|2925.52|2916.82|2925.52|2916.82|2923.16|2914.46|37
1642733050000|2022-01-21 02:44:10|2925.87|2917.17|2925.78|2917.08|2926.88|2918.18|2924.89|2916.19|38
1642733060000|2022-01-21 02:44:20|2925.52|2916.82|2926.14|2917.44|2926.31|2917.61|2925.1|2916.4|38
1642733070000|2022-01-21 02:44:30|2925.9|2917.2|2925.85|2917.15|2926.45|2917.75|2924.59|2915.89|36
1642733080000|2022-01-21 02:44:40|2925.89|2917.19|2924.46|2915.76|2926.25|2917.55|2924.26|2915.56|38
1642733090000|2022-01-21 02:44:50|2924.18|2915.48|2922.35|2913.65|2924.44|2915.74|2922.25|2913.55|35
1642733100000|2022-01-21 02:45:00|2922.51|2913.81|2925.54|2916.84|2925.9|2917.2|2921.86|2913.16|37
1642733110000|2022-01-21 02:45:10|2925.2|2916.5|2925.29|2916.59|2925.8|2917.1|2924.44|2915.74|39
1642733120000|2022-01-21 02:45:20|2925.52|2916.82|2921.93|2913.23|2925.52|2916.82|2921.62|2912.92|39
1642733130000|2022-01-21 02:45:30|2922.29|2913.59|2924.61|2915.91|2924.87|2916.17|2921.46|2912.76|39
1642733140000|2022-01-21 02:45:40|2924.69|2915.99|2923.17|2914.47|2925.51|2916.81|2923.17|2914.47|40
1642733150000|2022-01-21 02:45:50|2922.52|2913.82|2922.71|2914.01|2923.45|2914.75|2921.5|2912.8|40
1642733160000|2022-01-21 02:46:00|2922.91|2914.21|2923.23|2914.53|2924.96|2916.26|2922.78|2914.08|38
1642733170000|2022-01-21 02:46:10|2923.2|2914.5|2926.73|2918.03|2927.83|2919.13|2922.78|2914.08|39
1642733180000|2022-01-21 02:46:20|2926.94|2918.24|2927.44|2918.74|2927.46|2918.76|2924.79|2916.09|39
1642733190000|2022-01-21 02:46:30|2927.23|2918.53|2925.7|2917|2927.23|2918.53|2925.27|2916.57|38
1642733200000|2022-01-21 02:46:40|2925.05|2916.35|2926.65|2917.95|2926.73|2918.03|2925.05|2916.35|38
1642733210000|2022-01-21 02:46:50|2926.55|2917.85|2927.04|2918.34|2927.95|2919.25|2926.55|2917.85|36
1642733220000|2022-01-21 02:47:00|2926.94|2918.24|2926.96|2918.26|2927.69|2918.99|2926.33|2917.63|40
1642733230000|2022-01-21 02:47:10|2926.86|2918.16|2924.77|2916.07|2928.78|2920.08|2924.77|2916.07|37
1642733240000|2022-01-21 02:47:20|2924.45|2915.75|2917.73|2909.03|2924.45|2915.75|2917.32|2908.62|39
1642733250000|2022-01-21 02:47:30|2917.88|2909.18|2914.7|2906|2919.93|2911.23|2914.45|2905.75|39
1642733260000|2022-01-21 02:47:40|2914.18|2905.48|2914.7|2906|2916.56|2907.86|2914.18|2905.48|40
1642733270000|2022-01-21 02:47:50|2915.14|2906.44|2918.07|2909.37|2918.3|2909.6|2914.36|2905.66|36
1642733280000|2022-01-21 02:48:00|2918.6|2909.9|2916.57|2907.87|2918.87|2910.17|2915.92|2907.22|40
1642733290000|2022-01-21 02:48:10|2916.14|2907.44|2917.7|2909|2918.86|2910.16|2915.74|2907.04|39
1642733300000|2022-01-21 02:48:20|2917.82|2909.12|2918.55|2909.85|2918.84|2910.14|2916.19|2907.49|36
1642733310000|2022-01-21 02:48:30|2919.19|2910.49|2921.28|2912.58|2921.28|2912.58|2919.09|2910.39|37
1642733320000|2022-01-21 02:48:40|2921.63|2912.93|2920.8|2912.1|2921.97|2913.27|2920.26|2911.56|35
1642733330000|2022-01-21 02:48:50|2920.85|2912.15|2922.17|2913.47|2922.17|2913.47|2919.76|2911.06|40
1642733340000|2022-01-21 02:49:00|2922.04|2913.34|2921.66|2912.96|2922.15|2913.45|2919.16|2910.46|38
1642733350000|2022-01-21 02:49:10|2921.26|2912.56|2921.94|2913.24|2922.12|2913.42|2921|2912.3|40
1642733360000|2022-01-21 02:49:20|2922.02|2913.32|2922.79|2914.09|2923.31|2914.61|2921.35|2912.65|39
1642733370000|2022-01-21 02:49:30|2922.69|2913.99|2922.75|2914.05|2923.2|2914.5|2922.52|2913.82|35
1642733380000|2022-01-21 02:49:40|2923.3|2914.6|2919.55|2910.85|2924.18|2915.48|2919.55|2910.85|38
1642733390000|2022-01-21 02:49:50|2919.41|2910.71|2916.98|2908.28|2919.41|2910.71|2916.32|2907.62|39
1642733400000|2022-01-21 02:50:00|2917.2|2908.5|2915.26|2906.56|2918.43|2909.73|2915.26|2906.56|40
1642733410000|2022-01-21 02:50:10|2915.43|2906.73|2915.12|2906.42|2916.04|2907.34|2914.11|2905.41|39
1642733420000|2022-01-21 02:50:20|2915.41|2906.71|2916.4|2907.7|2916.79|2908.09|2915.13|2906.43|39
1642733430000|2022-01-21 02:50:30|2916.7|2908|2917.86|2909.16|2917.92|2909.22|2916.65|2907.95|31
1642733440000|2022-01-21 02:50:40|2917.95|2909.25|2916.13|2907.43|2917.95|2909.25|2914.86|2906.16|36
1642733450000|2022-01-21 02:50:50|2916.59|2907.89|2918.19|2909.49|2918.46|2909.76|2916.16|2907.46|35
1642733460000|2022-01-21 02:51:00|2918.33|2909.63|2919.42|2910.72|2920.89|2912.19|2917.56|2908.86|39
1642733470000|2022-01-21 02:51:10|2919.54|2910.84|2920.87|2912.17|2921.58|2912.88|2918.88|2910.18|34
1642733480000|2022-01-21 02:51:20|2921.18|2912.48|2925.13|2916.43|2925.13|2916.43|2921.18|2912.48|37
1642733490000|2022-01-21 02:51:30|2925.32|2916.62|2925.13|2916.43|2925.74|2917.04|2924.52|2915.82|39
1642733500000|2022-01-21 02:51:40|2925.07|2916.37|2925.04|2916.34|2925.78|2917.08|2924.45|2915.75|34
1642733510000|2022-01-21 02:51:50|2925.11|2916.41|2925.3|2916.6|2926.68|2917.98|2925.11|2916.41|32
1642733520000|2022-01-21 02:52:00|2925.2|2916.5|2925.38|2916.68|2925.97|2917.27|2924.46|2915.76|40
1642733530000|2022-01-21 02:52:10|2925.55|2916.85|2924.5|2915.8|2925.63|2916.93|2924.46|2915.76|38
1642733540000|2022-01-21 02:52:20|2924.55|2915.85|2926.63|2917.93|2926.63|2917.93|2924.46|2915.76|35
1642733550000|2022-01-21 02:52:30|2926.86|2918.16|2927.13|2918.43|2927.53|2918.83|2926.37|2917.67|36
1642733560000|2022-01-21 02:52:40|2927.14|2918.44|2925.52|2916.82|2927.22|2918.52|2924.81|2916.11|38
1642733570000|2022-01-21 02:52:50|2925.44|2916.74|2925.2|2916.5|2926.49|2917.79|2925.12|2916.42|36
1642733580000|2022-01-21 02:53:00|2925.27|2916.57|2925.18|2916.48|2926.17|2917.47|2925.13|2916.43|36
1642733590000|2022-01-21 02:53:10|2925.13|2916.43|2927.24|2918.54|2927.24|2918.54|2925.1|2916.4|38
1642733600000|2022-01-21 02:53:20|2927.21|2918.51|2927.25|2918.55|2927.25|2918.55|2926.55|2917.85|36
1642733610000|2022-01-21 02:53:30|2927.68|2918.98|2929.01|2920.31|2929.24|2920.54|2927.47|2918.77|34
1642733620000|2022-01-21 02:53:40|2928.62|2919.92|2927.24|2918.54|2929.22|2920.52|2927.24|2918.54|37
1642733630000|2022-01-21 02:53:50|2927.27|2918.57|2927.13|2918.43|2928.68|2919.98|2927.13|2918.43|35
1642733640000|2022-01-21 02:54:00|2926.29|2917.59|2924.91|2916.21|2926.36|2917.66|2924.65|2915.95|38
1642733650000|2022-01-21 02:54:10|2924.93|2916.23|2924.37|2915.67|2924.93|2916.23|2922.84|2914.14|36
1642733660000|2022-01-21 02:54:20|2924.45|2915.75|2922.74|2914.04|2924.77|2916.07|2922.74|2914.04|33
1642733670000|2022-01-21 02:54:30|2921.83|2913.13|2922.69|2913.99|2922.72|2914.02|2920.67|2911.97|36
1642733680000|2022-01-21 02:54:40|2922.88|2914.18|2922.45|2913.75|2923.24|2914.54|2922.12|2913.42|39
1642733690000|2022-01-21 02:54:50|2922.4|2913.7|2923.98|2915.28|2923.98|2915.28|2922.27|2913.57|36
1642733700000|2022-01-21 02:55:00|2924.7|2916|2926.74|2918.04|2926.74|2918.04|2923.59|2914.89|37
1642733710000|2022-01-21 02:55:10|2926.94|2918.24|2929.19|2920.49|2930.19|2921.49|2926.94|2918.24|37
1642733720000|2022-01-21 02:55:20|2929.31|2920.61|2929.72|2921.02|2929.87|2921.17|2928.11|2919.41|35
1642733730000|2022-01-21 02:55:30|2930.14|2921.44|2931.1|2922.4|2931.75|2923.05|2930.14|2921.44|35
1642733740000|2022-01-21 02:55:40|2931.17|2922.47|2927.75|2919.05|2931.34|2922.64|2927.44|2918.74|39
1642733750000|2022-01-21 02:55:50|2927.79|2919.09|2928.07|2919.37|2929.45|2920.75|2927.79|2919.09|34
1642733760000|2022-01-21 02:56:00|2928.06|2919.36|2925.77|2917.07|2928.23|2919.53|2925.75|2917.05|36
1642733770000|2022-01-21 02:56:10|2925.2|2916.5|2926.21|2917.51|2927.81|2919.11|2923.66|2914.96|39
1642733780000|2022-01-21 02:56:20|2926.63|2917.93|2925.81|2917.11|2926.71|2918.01|2925.51|2916.81|37
1642733790000|2022-01-21 02:56:30|2925.86|2917.16|2922.74|2914.04|2925.86|2917.16|2922.69|2913.99|33
1642733800000|2022-01-21 02:56:40|2922.29|2913.59|2919.08|2910.38|2922.3|2913.6|2919.08|2910.38|39
1642733810000|2022-01-21 02:56:50|2919.22|2910.52|2920.37|2911.67|2920.37|2911.67|2918.52|2909.82|38
1642733820000|2022-01-21 02:57:00|2920.35|2911.65|2919.27|2910.57|2920.97|2912.27|2919.26|2910.56|40
1642733830000|2022-01-21 02:57:10|2919.32|2910.62|2917.41|2908.71|2919.53|2910.83|2916.49|2907.79|34
1642733840000|2022-01-21 02:57:20|2917.4|2908.7|2918.96|2910.26|2918.97|2910.27|2917.29|2908.59|37
1642733850000|2022-01-21 02:57:30|2919.09|2910.39|2919.29|2910.59|2920.08|2911.38|2919.08|2910.38|37
1642733860000|2022-01-21 02:57:40|2919.14|2910.44|2918.92|2910.22|2919.24|2910.54|2917.71|2909.01|38
1642733870000|2022-01-21 02:57:50|2919.33|2910.63|2917.92|2909.22|2919.49|2910.79|2917.24|2908.54|34
1642733880000|2022-01-21 02:58:00|2917.73|2909.03|2915.07|2906.37|2917.83|2909.13|2915|2906.3|34
1642733890000|2022-01-21 02:58:10|2915.23|2906.53|2915.5|2906.8|2916.23|2907.53|2915.23|2906.53|35
1642733900000|2022-01-21 02:58:20|2915.48|2906.78|2915.74|2907.04|2916.12|2907.42|2915.48|2906.78|35
1642733910000|2022-01-21 02:58:30|2915.73|2907.03|2914.52|2905.82|2915.85|2907.15|2914.35|2905.65|32
1642733920000|2022-01-21 02:58:40|2914.36|2905.66|2913.67|2904.97|2914.45|2905.75|2913.21|2904.51|31
1642733930000|2022-01-21 02:58:50|2913.6|2904.9|2915.2|2906.5|2915.2|2906.5|2913.33|2904.63|39
1642733940000|2022-01-21 02:59:00|2915.39|2906.69|2914.57|2905.87|2916.91|2908.21|2914.44|2905.74|37
1642733950000|2022-01-21 02:59:10|2914.78|2906.08|2914.68|2905.98|2915.85|2907.15|2914.4|2905.7|35
1642733960000|2022-01-21 02:59:20|2914.98|2906.28|2913.03|2904.33|2915.56|2906.86|2912.62|2903.92|36
1642733970000|2022-01-21 02:59:30|2912.97|2904.27|2911.27|2902.57|2913.29|2904.59|2911.1|2902.4|39
1642733980000|2022-01-21 02:59:40|2911.85|2903.15|2913.8|2905.1|2914|2905.3|2911.85|2903.15|40
1642733990000|2022-01-21 02:59:50|2913.89|2905.19|2911.97|2903.27|2914.57|2905.87|2911.82|2903.12|37
1642734000000|2022-01-21 03:00:00|2912.04|2903.34|2912.16|2903.46|2912.16|2903.46|2909.2|2900.5|40
1642734010000|2022-01-21 03:00:10|2912.12|2903.42|2909.79|2901.09|2912.17|2903.47|2908.93|2900.23|37
1642734020000|2022-01-21 03:00:20|2910.11|2901.41|2910.21|2901.51|2910.94|2902.24|2910.03|2901.33|38
1642734030000|2022-01-21 03:00:30|2910.22|2901.52|2908.42|2899.72|2910.53|2901.83|2908.18|2899.48|36
1642734040000|2022-01-21 03:00:40|2908.38|2899.68|2907.94|2899.24|2908.76|2900.06|2907.74|2899.04|39
1642734050000|2022-01-21 03:00:50|2908.06|2899.36|2908.72|2900.02|2909.56|2900.86|2908.02|2899.32|40
1642734060000|2022-01-21 03:01:00|2908.92|2900.22|2910.82|2902.12|2912.04|2903.34|2908.82|2900.12|39
1642734070000|2022-01-21 03:01:10|2910.76|2902.06|2908.74|2900.04|2911.17|2902.47|2908.59|2899.89|35
1642734080000|2022-01-21 03:01:20|2908.89|2900.19|2909.27|2900.57|2909.72|2901.02|2908.5|2899.8|40
1642734090000|2022-01-21 03:01:30|2908.58|2899.88|2909.39|2900.69|2909.53|2900.83|2907.78|2899.08|39
1642734100000|2022-01-21 03:01:40|2909.46|2900.76|2911.45|2902.75|2912.17|2903.47|2909.14|2900.44|38
1642734110000|2022-01-21 03:01:50|2911.66|2902.96|2914|2905.3|2914.02|2905.32|2911.48|2902.78|39
1642734120000|2022-01-21 03:02:00|2914.53|2905.83|2913.2|2904.5|2914.53|2905.83|2912.39|2903.69|40
1642734130000|2022-01-21 03:02:10|2913.19|2904.49|2914.33|2905.63|2914.33|2905.63|2912.17|2903.47|39
1642734140000|2022-01-21 03:02:20|2914.53|2905.83|2917.39|2908.69|2917.74|2909.04|2914.53|2905.83|39
1642734150000|2022-01-21 03:02:30|2917.27|2908.57|2918.39|2909.69|2919.5|2910.8|2916.35|2907.65|38
1642734160000|2022-01-21 03:02:40|2918.4|2909.7|2917.17|2908.47|2918.4|2909.7|2916.9|2908.2|36
1642734170000|2022-01-21 03:02:50|2916.82|2908.12|2919|2910.3|2919.24|2910.54|2916.82|2908.12|39
1642734180000|2022-01-21 03:03:00|2919.03|2910.33|2920.25|2911.55|2920.33|2911.63|2918.78|2910.08|34
1642734190000|2022-01-21 03:03:10|2920.21|2911.51|2917.96|2909.26|2920.27|2911.57|2917.96|2909.26|34
1642734200000|2022-01-21 03:03:20|2917.94|2909.24|2917.25|2908.55|2918.44|2909.74|2916.25|2907.55|39
1642734210000|2022-01-21 03:03:30|2918.32|2909.62|2918.67|2909.97|2919.31|2910.61|2918.1|2909.4|36
1642734220000|2022-01-21 03:03:40|2918.61|2909.91|2920.57|2911.87|2920.64|2911.94|2918.61|2909.91|33
1642734230000|2022-01-21 03:03:50|2920.86|2912.16|2921.22|2912.52|2921.27|2912.57|2920.18|2911.48|34
1642734240000|2022-01-21 03:04:00|2921.3|2912.6|2920.64|2911.94|2921.35|2912.65|2920.02|2911.32|36
1642734250000|2022-01-21 03:04:10|2920.65|2911.95|2915.95|2907.25|2920.65|2911.95|2915.28|2906.58|39
1642734260000|2022-01-21 03:04:20|2915.96|2907.26|2914.46|2905.76|2916.53|2907.83|2913.44|2904.74|39
1642734270000|2022-01-21 03:04:30|2914.62|2905.92|2913.18|2904.48|2914.62|2905.92|2913.13|2904.43|37
1642734280000|2022-01-21 03:04:40|2913|2904.3|2911.76|2903.06|2913.7|2905|2909.47|2900.77|38
1642734290000|2022-01-21 03:04:50|2911.75|2903.05|2912.85|2904.15|2912.85|2904.15|2910.81|2902.11|36
1642734300000|2022-01-21 03:05:00|2912.86|2904.16|2909.41|2900.71|2912.9|2904.2|2909.41|2900.71|38
1642734310000|2022-01-21 03:05:10|2909.35|2900.65|2907.9|2899.2|2909.35|2900.65|2907.25|2898.55|36
1642734320000|2022-01-21 03:05:20|2907.52|2898.82|2905.26|2896.56|2907.9|2899.2|2905.26|2896.56|34
1642734330000|2022-01-21 03:05:30|2905.4|2896.7|2902.37|2893.67|2905.75|2897.05|2902.37|2893.67|37
1642734340000|2022-01-21 03:05:40|2902.45|2893.75|2902.05|2893.35|2902.69|2893.99|2899.61|2890.91|39
1642734350000|2022-01-21 03:05:50|2902.51|2893.81|2899.26|2890.56|2903.61|2894.91|2899.08|2890.38|36
1642734360000|2022-01-21 03:06:00|2899.24|2890.54|2900.52|2891.82|2901.22|2892.52|2899.21|2890.51|38
1642734370000|2022-01-21 03:06:10|2900.64|2891.94|2900.89|2892.19|2901.45|2892.75|2900.4|2891.7|33
1642734380000|2022-01-21 03:06:20|2901.29|2892.59|2900.81|2892.11|2902.09|2893.39|2900.79|2892.09|39
1642734390000|2022-01-21 03:06:30|2900.75|2892.05|2898|2889.3|2900.85|2892.15|2897.71|2889.01|37
1642734400000|2022-01-21 03:06:40|2898.16|2889.46|2898.36|2889.66|2899.24|2890.54|2898|2889.3|31
1642734410000|2022-01-21 03:06:50|2898.35|2889.65|2896.39|2887.69|2898.35|2889.65|2896.28|2887.58|33
1642734420000|2022-01-21 03:07:00|2896.63|2887.93|2898.33|2889.63|2898.33|2889.63|2896.63|2887.93|38
1642734430000|2022-01-21 03:07:10|2898.5|2889.8|2897.56|2888.86|2898.62|2889.92|2896.54|2887.84|38
1642734440000|2022-01-21 03:07:20|2897.5|2888.8|2897.17|2888.47|2898.53|2889.83|2897.11|2888.41|34
1642734450000|2022-01-21 03:07:30|2896.73|2888.03|2897.31|2888.61|2897.31|2888.61|2896.67|2887.97|20
1642734460000|2022-01-21 03:07:40|2897.06|2888.36|2896.3|2887.6|2897.57|2888.87|2896.18|2887.48|36
1642734470000|2022-01-21 03:07:50|2896.69|2887.99|2896.35|2887.65|2896.92|2888.22|2896.17|2887.47|35
1642734480000|2022-01-21 03:08:00|2896.73|2888.03|2896.41|2887.71|2897.66|2888.96|2896.11|2887.41|33
1642734490000|2022-01-21 03:08:10|2896.5|2887.8|2896.54|2887.84|2896.95|2888.25|2895.75|2887.05|35
1642734500000|2022-01-21 03:08:20|2896.65|2887.95|2895.59|2886.89|2896.65|2887.95|2895.34|2886.64|35
1642734510000|2022-01-21 03:08:30|2895.55|2886.85|2892.39|2883.69|2895.55|2886.85|2891.28|2882.58|37
1642734520000|2022-01-21 03:08:40|2892.12|2883.42|2885.91|2877.21|2892.87|2884.17|2885.91|2877.21|40
1642734530000|2022-01-21 03:08:50|2885.38|2876.68|2887.8|2879.1|2890.28|2881.58|2883.8|2875.1|40
1642734540000|2022-01-21 03:09:00|2887.27|2878.57|2888.2|2879.5|2888.35|2879.65|2886.37|2877.67|39
1642734550000|2022-01-21 03:09:10|2888.67|2879.97|2891.02|2882.32|2891.72|2883.02|2888.67|2879.97|40
1642734560000|2022-01-21 03:09:20|2891.91|2883.21|2891.58|2882.88|2893.15|2884.45|2890.52|2881.82|39
1642734570000|2022-01-21 03:09:30|2891.5|2882.8|2892.02|2883.32|2892.59|2883.89|2890.96|2882.26|40
1642734580000|2022-01-21 03:09:40|2891.77|2883.07|2891.57|2882.87|2891.77|2883.07|2889.38|2880.68|40
1642734590000|2022-01-21 03:09:50|2891.49|2882.79|2888.61|2879.91|2891.49|2882.79|2888.59|2879.89|38
1642734600000|2022-01-21 03:10:00|2888.66|2879.96|2885.48|2876.78|2888.67|2879.97|2885.46|2876.76|38
1642734610000|2022-01-21 03:10:10|2885.42|2876.72|2886.09|2877.39|2886.09|2877.39|2884.08|2875.38|39
1642734620000|2022-01-21 03:10:20|2885.91|2877.21|2884.1|2875.4|2886.54|2877.84|2884.03|2875.33|39
1642734630000|2022-01-21 03:10:30|2884.13|2875.43|2882.05|2873.35|2884.98|2876.28|2881.42|2872.72|37
1642734640000|2022-01-21 03:10:40|2882.21|2873.51|2882.13|2873.43|2884.12|2875.42|2881.75|2873.05|40
1642734650000|2022-01-21 03:10:50|2882.26|2873.56|2876.34|2867.64|2882.27|2873.57|2875.95|2867.25|38
1642734660000|2022-01-21 03:11:00|2876.38|2867.68|2871.9|2863.2|2876.38|2867.68|2870.25|2861.55|39
1642734670000|2022-01-21 03:11:10|2873.05|2864.35|2871.03|2862.33|2874.61|2865.91|2870.71|2862.01|39
1642734680000|2022-01-21 03:11:20|2871.82|2863.12|2873.26|2864.56|2873.27|2864.57|2871.15|2862.45|40
1642734690000|2022-01-21 03:11:30|2873.44|2864.74|2874.43|2865.73|2875.16|2866.46|2872.94|2864.24|39
1642734700000|2022-01-21 03:11:40|2874.16|2865.46|2871.12|2862.42|2875.02|2866.32|2870.61|2861.91|40
1642734710000|2022-01-21 03:11:50|2871.09|2862.39|2870.52|2861.82|2871.09|2862.39|2870.09|2861.39|35
1642734720000|2022-01-21 03:12:00|2870.29|2861.59|2868.39|2859.69|2870.36|2861.66|2866.07|2857.37|39
1642734730000|2022-01-21 03:12:10|2868.57|2859.87|2864.56|2855.86|2868.94|2860.24|2864.56|2855.86|40
1642734740000|2022-01-21 03:12:20|2864.18|2855.48|2863.96|2855.26|2864.76|2856.06|2860.56|2851.86|39
1642734750000|2022-01-21 03:12:30|2864.16|2855.46|2867.3|2858.6|2867.44|2858.74|2864.16|2855.46|38
1642734760000|2022-01-21 03:12:40|2867.92|2859.22|2867|2858.3|2868.41|2859.71|2866.45|2857.75|40
1642734770000|2022-01-21 03:12:50|2867.12|2858.42|2869.9|2861.2|2871.14|2862.44|2867.12|2858.42|38
1642734780000|2022-01-21 03:13:00|2870.02|2861.32|2875.53|2866.83|2875.53|2866.83|2870.02|2861.32|40
1642734790000|2022-01-21 03:13:10|2876.23|2867.53|2879.72|2871.02|2882.66|2873.96|2876.23|2867.53|39
1642734800000|2022-01-21 03:13:20|2879.54|2870.84|2878.73|2870.03|2880.83|2872.13|2877.93|2869.23|39
1642734810000|2022-01-21 03:13:30|2878.34|2869.64|2878.42|2869.72|2879.31|2870.61|2877.7|2869|39
1642734820000|2022-01-21 03:13:40|2878.37|2869.67|2875.82|2867.12|2878.38|2869.68|2875.76|2867.06|39
1642734830000|2022-01-21 03:13:50|2876.26|2867.56|2876.19|2867.49|2876.89|2868.19|2873.91|2865.21|40
1642734840000|2022-01-21 03:14:00|2876.3|2867.6|2873.45|2864.75|2877.2|2868.5|2873.45|2864.75|38
1642734850000|2022-01-21 03:14:10|2873.42|2864.72|2871.36|2862.66|2873.53|2864.83|2868.88|2860.18|39
1642734860000|2022-01-21 03:14:20|2871.81|2863.11|2874.09|2865.39|2874.09|2865.39|2871.14|2862.44|38
1642734870000|2022-01-21 03:14:30|2874.5|2865.8|2875.22|2866.52|2876.41|2867.71|2874.5|2865.8|35
1642734880000|2022-01-21 03:14:40|2875.41|2866.71|2876.85|2868.15|2877|2868.3|2873.06|2864.36|39
1642734890000|2022-01-21 03:14:50|2876.82|2868.12|2877.51|2868.81|2877.65|2868.95|2876.04|2867.34|40
1642734900000|2022-01-21 03:15:00|2877.18|2868.48|2877.52|2868.82|2879.99|2871.29|2877.18|2868.48|39
1642734910000|2022-01-21 03:15:10|2877.55|2868.85|2874.49|2865.79|2877.56|2868.86|2874.45|2865.75|36
1642734920000|2022-01-21 03:15:20|2874.55|2865.85|2869.9|2861.2|2874.55|2865.85|2869.9|2861.2|36
1642734930000|2022-01-21 03:15:30|2869.3|2860.6|2870.61|2861.91|2872.09|2863.39|2868.72|2860.02|40
1642734940000|2022-01-21 03:15:40|2870.58|2861.88|2872.37|2863.67|2872.73|2864.03|2870.37|2861.67|39
1642734950000|2022-01-21 03:15:50|2872.51|2863.81|2870.57|2861.87|2873.86|2865.16|2870.57|2861.87|36
1642734960000|2022-01-21 03:16:00|2870.83|2862.13|2868.64|2859.94|2870.83|2862.13|2867.4|2858.7|38
1642734970000|2022-01-21 03:16:10|2868.73|2860.03|2870.33|2861.63|2870.47|2861.77|2868.71|2860.01|37
1642734980000|2022-01-21 03:16:20|2870.43|2861.73|2870.56|2861.86|2872.4|2863.7|2870.16|2861.46|37
1642734990000|2022-01-21 03:16:30|2870.67|2861.97|2869.19|2860.49|2870.67|2861.97|2868.93|2860.23|35
1642735000000|2022-01-21 03:16:40|2869.17|2860.47|2869.35|2860.65|2869.91|2861.21|2869.09|2860.39|36
1642735010000|2022-01-21 03:16:50|2869.31|2860.61|2867.95|2859.25|2869.35|2860.65|2866.85|2858.15|36
1642735020000|2022-01-21 03:17:00|2867.88|2859.18|2867.59|2858.89|2868.04|2859.34|2866.57|2857.87|39
1642735030000|2022-01-21 03:17:10|2867.57|2858.87|2868.62|2859.92|2869.13|2860.43|2867.57|2858.87|37
1642735040000|2022-01-21 03:17:20|2868.78|2860.08|2867.65|2858.95|2868.83|2860.13|2867.5|2858.8|37
1642735050000|2022-01-21 03:17:30|2867.72|2859.02|2868.24|2859.54|2868.26|2859.56|2867.12|2858.42|36
1642735060000|2022-01-21 03:17:40|2868.4|2859.7|2873.93|2865.23|2873.93|2865.23|2868.15|2859.45|40
1642735070000|2022-01-21 03:17:50|2874.07|2865.37|2875.52|2866.82|2875.52|2866.82|2872.68|2863.98|38
1642735080000|2022-01-21 03:18:00|2875.37|2866.67|2878.7|2870|2879.16|2870.46|2875.37|2866.67|37
1642735090000|2022-01-21 03:18:10|2878.68|2869.98|2878.32|2869.62|2879.36|2870.66|2876.41|2867.71|39
1642735100000|2022-01-21 03:18:20|2878.58|2869.88|2879.52|2870.82|2879.52|2870.82|2878.19|2869.49|39
1642735110000|2022-01-21 03:18:30|2879.38|2870.68|2878.08|2869.38|2879.38|2870.68|2878|2869.3|33
1642735120000|2022-01-21 03:18:40|2878.13|2869.43|2879.23|2870.53|2879.26|2870.56|2876.76|2868.06|37
1642735130000|2022-01-21 03:18:50|2879.19|2870.49|2877.94|2869.24|2879.45|2870.75|2877.7|2869|35
1642735140000|2022-01-21 03:19:00|2877.86|2869.16|2874.93|2866.23|2877.86|2869.16|2874.93|2866.23|35
1642735150000|2022-01-21 03:19:10|2875.32|2866.62|2870.05|2861.35|2875.32|2866.62|2869.85|2861.15|37
1642735160000|2022-01-21 03:19:20|2870.2|2861.5|2870.11|2861.41|2870.44|2861.74|2868.77|2860.07|38
1642735170000|2022-01-21 03:19:30|2870.21|2861.51|2870.91|2862.21|2871.07|2862.37|2869.36|2860.66|38
1642735180000|2022-01-21 03:19:40|2870.54|2861.84|2870.76|2862.06|2870.86|2862.16|2869.86|2861.16|33
1642735190000|2022-01-21 03:19:50|2870.81|2862.11|2868.4|2859.7|2871.05|2862.35|2868.4|2859.7|36
1642735200000|2022-01-21 03:20:00|2868.5|2859.8|2868.73|2860.03|2869.02|2860.32|2866.22|2857.52|40
1642735210000|2022-01-21 03:20:10|2868.64|2859.94|2868.6|2859.9|2868.7|2860|2867.55|2858.85|36
1642735220000|2022-01-21 03:20:20|2868.17|2859.47|2867.02|2858.32|2868.17|2859.47|2865.57|2856.87|38
1642735230000|2022-01-21 03:20:30|2867.05|2858.35|2866.66|2857.96|2867.88|2859.18|2866.47|2857.77|31
1642735240000|2022-01-21 03:20:40|2866.91|2858.21|2865.73|2857.03|2866.95|2858.25|2865.73|2857.03|32
1642735250000|2022-01-21 03:20:50|2865.68|2856.98|2869.12|2860.42|2869.12|2860.42|2865.67|2856.97|34
1642735260000|2022-01-21 03:21:00|2868.56|2859.86|2869.02|2860.32|2870.76|2862.06|2868.56|2859.86|38
1642735270000|2022-01-21 03:21:10|2869.05|2860.35|2868.3|2859.6|2869.05|2860.35|2866.94|2858.24|36
1642735280000|2022-01-21 03:21:20|2868.32|2859.62|2870.74|2862.04|2872.32|2863.62|2866.64|2857.94|39
1642735290000|2022-01-21 03:21:30|2870.44|2861.74|2867.88|2859.18|2870.44|2861.74|2867.88|2859.18|35
1642735300000|2022-01-21 03:21:40|2867.95|2859.25|2867|2858.3|2868.01|2859.31|2867|2858.3|40
1642735310000|2022-01-21 03:21:50|2867.01|2858.31|2866.15|2857.45|2868.46|2859.76|2865.95|2857.25|38
1642735320000|2022-01-21 03:22:00|2866.35|2857.65|2869.05|2860.35|2869.05|2860.35|2865.34|2856.64|40
1642735330000|2022-01-21 03:22:10|2869.01|2860.31|2867.69|2858.99|2869.01|2860.31|2865.51|2856.81|38
1642735340000|2022-01-21 03:22:20|2867.89|2859.19|2869.91|2861.21|2870.13|2861.43|2867.77|2859.07|40
1642735350000|2022-01-21 03:22:30|2870.09|2861.39|2870.54|2861.84|2870.67|2861.97|2869.45|2860.75|40
1642735360000|2022-01-21 03:22:40|2870.52|2861.82|2869.48|2860.78|2871.35|2862.65|2868.88|2860.18|37
1642735370000|2022-01-21 03:22:50|2869.64|2860.94|2870.54|2861.84|2870.62|2861.92|2867.76|2859.06|40
1642735380000|2022-01-21 03:23:00|2870.43|2861.73|2872.01|2863.31|2872.3|2863.6|2869.67|2860.97|38
1642735390000|2022-01-21 03:23:10|2871.97|2863.27|2871.31|2862.61|2872.09|2863.39|2870.84|2862.14|34
1642735400000|2022-01-21 03:23:20|2871.41|2862.71|2868.33|2859.63|2871.64|2862.94|2868.26|2859.56|36
1642735410000|2022-01-21 03:23:30|2868.3|2859.6|2868.4|2859.7|2868.93|2860.23|2867.68|2858.98|35
1642735420000|2022-01-21 03:23:40|2868.39|2859.69|2869.36|2860.66|2869.72|2861.02|2867.54|2858.84|37
1642735430000|2022-01-21 03:23:50|2869.46|2860.76|2870.22|2861.52|2870.52|2861.82|2868.73|2860.03|38
1642735440000|2022-01-21 03:24:00|2870.16|2861.46|2869.5|2860.8|2870.9|2862.2|2869.5|2860.8|39
1642735450000|2022-01-21 03:24:10|2869.65|2860.95|2870.29|2861.59|2870.55|2861.85|2868.49|2859.79|40
1642735460000|2022-01-21 03:24:20|2870.6|2861.9|2870.66|2861.96|2871.58|2862.88|2870.39|2861.69|37
1642735470000|2022-01-21 03:24:30|2870.82|2862.12|2870.14|2861.44|2871.87|2863.17|2870.14|2861.44|40
1642735480000|2022-01-21 03:24:40|2870.04|2861.34|2865.36|2856.66|2870.04|2861.34|2865.36|2856.66|35
1642735490000|2022-01-21 03:24:50|2864.84|2856.14|2865.34|2856.64|2865.34|2856.64|2862.68|2853.98|40
1642735500000|2022-01-21 03:25:00|2865.2|2856.5|2865.27|2856.57|2866.93|2858.23|2865.17|2856.47|38
1642735510000|2022-01-21 03:25:10|2865.35|2856.65|2864.4|2855.7|2865.88|2857.18|2863.55|2854.85|39
1642735520000|2022-01-21 03:25:20|2864.44|2855.74|2863.97|2855.27|2864.68|2855.98|2863.73|2855.03|34
1642735530000|2022-01-21 03:25:30|2863.88|2855.18|2863.11|2854.41|2863.88|2855.18|2862.41|2853.71|37
1642735540000|2022-01-21 03:25:40|2863.22|2854.52|2862.52|2853.82|2863.24|2854.54|2861.81|2853.11|38
1642735550000|2022-01-21 03:25:50|2862.3|2853.6|2860.34|2851.64|2862.3|2853.6|2860.24|2851.54|40
1642735560000|2022-01-21 03:26:00|2859.69|2850.99|2858.48|2849.78|2859.98|2851.28|2857.54|2848.84|39
1642735570000|2022-01-21 03:26:10|2858.5|2849.8|2862.17|2853.47|2862.29|2853.59|2858.5|2849.8|39
1642735580000|2022-01-21 03:26:20|2862.22|2853.52|2863.54|2854.84|2864.37|2855.67|2862.13|2853.43|36
1642735590000|2022-01-21 03:26:30|2863.56|2854.86|2866.09|2857.39|2868.75|2860.05|2863.56|2854.86|39
1642735600000|2022-01-21 03:26:40|2866.89|2858.19|2867.32|2858.62|2867.82|2859.12|2866.89|2858.19|36
1642735610000|2022-01-21 03:26:50|2867.33|2858.63|2868|2859.3|2868.45|2859.75|2867.33|2858.63|35
1642735620000|2022-01-21 03:27:00|2868.07|2859.37|2866.23|2857.53|2868.29|2859.59|2866.17|2857.47|38
1642735630000|2022-01-21 03:27:10|2866.24|2857.54|2864.73|2856.03|2866.24|2857.54|2864.29|2855.59|38
1642735640000|2022-01-21 03:27:20|2864.86|2856.16|2864.71|2856.01|2866.14|2857.44|2864.22|2855.52|38
1642735650000|2022-01-21 03:27:30|2864.72|2856.02|2863.67|2854.97|2864.82|2856.12|2863.25|2854.55|37
1642735660000|2022-01-21 03:27:40|2863.65|2854.95|2862.29|2853.59|2863.65|2854.95|2862.02|2853.32|37
1642735670000|2022-01-21 03:27:50|2863.13|2854.43|2860.81|2852.11|2863.42|2854.72|2860.73|2852.03|40
1642735680000|2022-01-21 03:28:00|2861.34|2852.64|2862.91|2854.21|2863.15|2854.45|2861.34|2852.64|36
1642735690000|2022-01-21 03:28:10|2862.69|2853.99|2857.01|2848.31|2862.73|2854.03|2857.01|2848.31|38
1642735700000|2022-01-21 03:28:20|2855.77|2847.07|2850.57|2841.87|2855.77|2847.07|2848.94|2840.24|40
1642735710000|2022-01-21 03:28:30|2850.02|2841.32|2848.61|2839.91|2851.23|2842.53|2847.98|2839.28|37
1642735720000|2022-01-21 03:28:40|2849|2840.3|2849.84|2841.14|2851.26|2842.56|2847.95|2839.25|38
1642735730000|2022-01-21 03:28:50|2849.55|2840.85|2845.56|2836.86|2850.47|2841.77|2845.16|2836.46|38
1642735740000|2022-01-21 03:29:00|2845.6|2836.9|2839.35|2830.65|2845.69|2836.99|2837.39|2828.69|40
1642735750000|2022-01-21 03:29:10|2839.77|2831.07|2838.63|2829.93|2839.77|2831.07|2832.63|2823.93|40
1642735760000|2022-01-21 03:29:20|2837.78|2829.08|2837.94|2829.24|2837.94|2829.24|2832.93|2824.23|40
1642735770000|2022-01-21 03:29:30|2838.14|2829.44|2836.37|2827.67|2838.83|2830.13|2835.24|2826.54|40
1642735780000|2022-01-21 03:29:40|2836.1|2827.4|2837.97|2829.27|2837.97|2829.27|2834.91|2826.21|40
1642735790000|2022-01-21 03:29:50|2838.14|2829.44|2841.93|2833.23|2843.7|2835|2838.14|2829.44|40
1642735800000|2022-01-21 03:30:00|2842.06|2833.36|2842.57|2833.87|2842.73|2834.03|2838.22|2829.52|40
1642735810000|2022-01-21 03:30:10|2842.71|2834.01|2844.17|2835.47|2845.52|2836.82|2842.41|2833.71|38
1642735820000|2022-01-21 03:30:20|2844.64|2835.94|2838.37|2829.67|2844.64|2835.94|2838.37|2829.67|40
1642735830000|2022-01-21 03:30:30|2838.99|2830.29|2833.59|2824.89|2839.92|2831.22|2833.57|2824.87|40
1642735840000|2022-01-21 03:30:40|2833.1|2824.4|2833.24|2824.54|2834.11|2825.41|2830.88|2822.18|40
1642735850000|2022-01-21 03:30:50|2833.22|2824.52|2829.99|2821.29|2833.22|2824.52|2829.78|2821.08|40
1642735860000|2022-01-21 03:31:00|2830.03|2821.33|2829.34|2820.64|2830.09|2821.39|2825.79|2817.09|40
1642735870000|2022-01-21 03:31:10|2829.48|2820.78|2827.2|2818.5|2830.17|2821.47|2822.73|2814.03|40
1642735880000|2022-01-21 03:31:20|2827.34|2818.64|2832.72|2824.02|2832.79|2824.09|2826.9|2818.2|40
1642735890000|2022-01-21 03:31:30|2832.65|2823.95|2841.3|2832.6|2841.3|2832.6|2832.64|2823.94|40
1642735900000|2022-01-21 03:31:40|2842.16|2833.46|2842.25|2833.55|2843.63|2834.93|2841.15|2832.45|38
1642735910000|2022-01-21 03:31:50|2842.53|2833.83|2842.2|2833.5|2844.5|2835.8|2841.46|2832.76|35
1642735920000|2022-01-21 03:32:00|2842.31|2833.61|2841.37|2832.67|2842.67|2833.97|2837.71|2829.01|40
1642735930000|2022-01-21 03:32:10|2841.72|2833.02|2846.83|2838.13|2846.83|2838.13|2841.72|2833.02|40
1642735940000|2022-01-21 03:32:20|2846.92|2838.22|2844.37|2835.67|2848.2|2839.5|2842.76|2834.06|40
1642735950000|2022-01-21 03:32:30|2844.19|2835.49|2844.88|2836.18|2847.5|2838.8|2844.19|2835.49|40
1642735960000|2022-01-21 03:32:40|2845.07|2836.37|2844.13|2835.43|2847.45|2838.75|2843.76|2835.06|39
1642735970000|2022-01-21 03:32:50|2843.99|2835.29|2842.45|2833.75|2844.07|2835.37|2842.18|2833.48|40
1642735980000|2022-01-21 03:33:00|2842.57|2833.87|2836.71|2828.01|2842.76|2834.06|2836.71|2828.01|39
1642735990000|2022-01-21 03:33:10|2836.34|2827.64|2838.19|2829.49|2839.63|2830.93|2835.82|2827.12|38
1642736000000|2022-01-21 03:33:20|2837.83|2829.13|2833.24|2824.54|2839.57|2830.87|2832.99|2824.29|39
1642736010000|2022-01-21 03:33:30|2833.39|2824.69|2832.38|2823.68|2834.51|2825.81|2831.91|2823.21|40
1642736020000|2022-01-21 03:33:40|2832.33|2823.63|2831.15|2822.45|2832.33|2823.63|2829.06|2820.36|39
1642736030000|2022-01-21 03:33:50|2830.99|2822.29|2831.12|2822.42|2836.14|2827.44|2830.94|2822.24|41
1642736040000|2022-01-21 03:34:00|2831.05|2822.35|2834.68|2825.98|2835.43|2826.73|2830.66|2821.96|39
1642736050000|2022-01-21 03:34:10|2834.8|2826.1|2832.47|2823.77|2834.8|2826.1|2830.62|2821.92|37
1642736060000|2022-01-21 03:34:20|2832.79|2824.09|2831.68|2822.98|2834.76|2826.06|2831.6|2822.9|39
1642736070000|2022-01-21 03:34:30|2831.55|2822.85|2825.79|2817.09|2832.15|2823.45|2825.56|2816.86|40
1642736080000|2022-01-21 03:34:40|2825.75|2817.05|2831.8|2823.1|2832.25|2823.55|2825.7|2817|39
1642736090000|2022-01-21 03:34:50|2831.57|2822.87|2830.16|2821.46|2831.72|2823.02|2829.12|2820.42|40
1642736100000|2022-01-21 03:35:00|2830.3|2821.6|2832.91|2824.21|2833.49|2824.79|2830.3|2821.6|39
1642736110000|2022-01-21 03:35:10|2832.96|2824.26|2829.59|2820.89|2833.99|2825.29|2829.59|2820.89|36
1642736120000|2022-01-21 03:35:20|2829.34|2820.64|2829.07|2820.37|2831.2|2822.5|2829.07|2820.37|40
1642736130000|2022-01-21 03:35:30|2829.02|2820.32|2826.77|2818.07|2830.12|2821.42|2825.68|2816.98|39
1642736140000|2022-01-21 03:35:40|2826.6|2817.9|2822.99|2814.29|2826.6|2817.9|2822.99|2814.29|40
1642736150000|2022-01-21 03:35:50|2822.9|2814.2|2817.51|2808.81|2822.9|2814.2|2815.48|2806.78|39
1642736160000|2022-01-21 03:36:00|2817.77|2809.07|2817.4|2808.7|2818.82|2810.12|2816.17|2807.47|40
1642736170000|2022-01-21 03:36:10|2817.56|2808.86|2815.11|2806.41|2818.8|2810.1|2814.58|2805.88|39
1642736180000|2022-01-21 03:36:20|2815.05|2806.35|2816.4|2807.7|2817.96|2809.26|2813.78|2805.08|39
1642736190000|2022-01-21 03:36:30|2816.73|2808.03|2822.93|2814.23|2823.65|2814.95|2816.69|2807.99|37
1642736200000|2022-01-21 03:36:40|2823.25|2814.55|2828.54|2819.84|2829.24|2820.54|2823.01|2814.31|40
1642736210000|2022-01-21 03:36:50|2828.33|2819.63|2832.52|2823.82|2832.63|2823.93|2827.14|2818.44|40
1642736220000|2022-01-21 03:37:00|2832.46|2823.76|2834.84|2826.14|2835.62|2826.92|2832.46|2823.76|40
1642736230000|2022-01-21 03:37:10|2837.41|2828.71|2838.72|2830.02|2840.47|2831.77|2837.41|2828.71|37
1642736240000|2022-01-21 03:37:20|2839.2|2830.5|2843.12|2834.42|2844.07|2835.37|2838.44|2829.74|40
1642736250000|2022-01-21 03:37:30|2842.86|2834.16|2840.9|2832.2|2842.87|2834.17|2839.4|2830.7|40
1642736260000|2022-01-21 03:37:40|2841.05|2832.35|2842.32|2833.62|2843.52|2834.82|2841|2832.3|40
1642736270000|2022-01-21 03:37:50|2842.59|2833.89|2843.83|2835.13|2845.09|2836.39|2842.59|2833.89|40
1642736280000|2022-01-21 03:38:00|2843.66|2834.96|2846.56|2837.86|2846.56|2837.86|2843.38|2834.68|37
1642736290000|2022-01-21 03:38:10|2846.74|2838.04|2844|2835.3|2847.67|2838.97|2844|2835.3|38
1642736300000|2022-01-21 03:38:20|2844.12|2835.42|2841.64|2832.94|2846.2|2837.5|2841.64|2832.94|40
1642736310000|2022-01-21 03:38:30|2841.65|2832.95|2843.23|2834.53|2844.71|2836.01|2841.34|2832.64|40
1642736320000|2022-01-21 03:38:40|2842.64|2833.94|2842.63|2833.93|2844.06|2835.36|2841.76|2833.06|39
1642736330000|2022-01-21 03:38:50|2842.86|2834.16|2838.6|2829.9|2843.39|2834.69|2838.39|2829.69|39
1642736340000|2022-01-21 03:39:00|2838.46|2829.76|2839.77|2831.07|2840.81|2832.11|2838.06|2829.36|39
1642736350000|2022-01-21 03:39:10|2839.49|2830.79|2840.85|2832.15|2840.88|2832.18|2839.47|2830.77|40
1642736360000|2022-01-21 03:39:20|2840.84|2832.14|2846.04|2837.34|2847.16|2838.46|2840.84|2832.14|40
1642736370000|2022-01-21 03:39:30|2845.88|2837.18|2851.83|2843.13|2851.83|2843.13|2845.35|2836.65|40
1642736380000|2022-01-21 03:39:40|2851.16|2842.46|2853.81|2845.11|2854.03|2845.33|2851.16|2842.46|39
1642736390000|2022-01-21 03:39:50|2853.83|2845.13|2849.47|2840.77|2853.83|2845.13|2849.47|2840.77|39
1642736400000|2022-01-21 03:40:00|2849.21|2840.51|2854.41|2845.71|2854.41|2845.71|2848.98|2840.28|39
1642736410000|2022-01-21 03:40:10|2854.64|2845.94|2853.36|2844.66|2856.23|2847.53|2853.31|2844.61|41
1642736420000|2022-01-21 03:40:20|2853.16|2844.46|2850.33|2841.63|2853.16|2844.46|2849.83|2841.13|39
1642736430000|2022-01-21 03:40:30|2850.22|2841.52|2845.83|2837.13|2850.66|2841.96|2845.83|2837.13|40
1642736440000|2022-01-21 03:40:40|2845.06|2836.36|2845.98|2837.28|2847.28|2838.58|2844.24|2835.54|36
1642736450000|2022-01-21 03:40:50|2846.15|2837.45|2847|2838.3|2847.42|2838.72|2846.15|2837.45|35
1642736460000|2022-01-21 03:41:00|2847.76|2839.06|2847.53|2838.83|2847.88|2839.18|2846.07|2837.37|35
1642736470000|2022-01-21 03:41:10|2847.54|2838.84|2847.29|2838.59|2848.42|2839.72|2847|2838.3|32
1642736480000|2022-01-21 03:41:20|2845.98|2837.28|2843.81|2835.11|2846.29|2837.59|2842.04|2833.34|37
1642736490000|2022-01-21 03:41:30|2843.85|2835.15|2847.87|2839.17|2847.95|2839.25|2843.81|2835.11|37
1642736500000|2022-01-21 03:41:40|2847.89|2839.19|2849.04|2840.34|2849.49|2840.79|2847.59|2838.89|38
1642736510000|2022-01-21 03:41:50|2848.97|2840.27|2848.74|2840.04|2850.48|2841.78|2848.14|2839.44|38
1642736520000|2022-01-21 03:42:00|2848.62|2839.92|2847.6|2838.9|2848.67|2839.97|2847.08|2838.38|40
1642736530000|2022-01-21 03:42:10|2848.19|2839.49|2854.31|2845.61|2854.31|2845.61|2848.19|2839.49|39
1642736540000|2022-01-21 03:42:20|2854.32|2845.62|2859.38|2850.68|2860.04|2851.34|2854.32|2845.62|40
1642736550000|2022-01-21 03:42:30|2859.62|2850.92|2859.06|2850.36|2859.87|2851.17|2858.57|2849.87|38
1642736560000|2022-01-21 03:42:40|2859.05|2850.35|2858.43|2849.73|2859.28|2850.58|2857.89|2849.19|38
1642736570000|2022-01-21 03:42:50|2858.42|2849.72|2858.51|2849.81|2858.83|2850.13|2857.8|2849.1|39
1642736580000|2022-01-21 03:43:00|2858.56|2849.86|2858.99|2850.29|2859.45|2850.75|2858.3|2849.6|35
1642736590000|2022-01-21 03:43:10|2858.97|2850.27|2861.17|2852.47|2861.18|2852.48|2858.97|2850.27|40
1642736600000|2022-01-21 03:43:20|2861.21|2852.51|2863.27|2854.57|2864.65|2855.95|2861.21|2852.51|32
1642736610000|2022-01-21 03:43:30|2863.37|2854.67|2864.67|2855.97|2865.05|2856.35|2862.33|2853.63|39
1642736620000|2022-01-21 03:43:40|2864.8|2856.1|2865.05|2856.35|2865.54|2856.84|2862.85|2854.15|38
1642736630000|2022-01-21 03:43:50|2864.55|2855.85|2860.6|2851.9|2864.55|2855.85|2859.58|2850.88|38
1642736640000|2022-01-21 03:44:00|2860.49|2851.79|2860.07|2851.37|2860.49|2851.79|2859.17|2850.47|39
1642736650000|2022-01-21 03:44:10|2860.58|2851.88|2859.66|2850.96|2861.89|2853.19|2859.59|2850.89|39
1642736660000|2022-01-21 03:44:20|2859.71|2851.01|2857.9|2849.2|2860.08|2851.38|2857.73|2849.03|37
1642736670000|2022-01-21 03:44:30|2858.17|2849.47|2857.22|2848.52|2858.34|2849.64|2856.65|2847.95|40
1642736680000|2022-01-21 03:44:40|2857.54|2848.84|2857.36|2848.66|2857.54|2848.84|2856.22|2847.52|38
1642736690000|2022-01-21 03:44:50|2857.4|2848.7|2855.74|2847.04|2857.75|2849.05|2855.74|2847.04|37
1642736700000|2022-01-21 03:45:00|2855.76|2847.06|2856.82|2848.12|2858.11|2849.41|2854.84|2846.14|39
1642736710000|2022-01-21 03:45:10|2857.13|2848.43|2856.93|2848.23|2859.08|2850.38|2856.93|2848.23|38
1642736720000|2022-01-21 03:45:20|2857.06|2848.36|2855.45|2846.75|2857.76|2849.06|2855.45|2846.75|39
1642736730000|2022-01-21 03:45:30|2855.41|2846.71|2858.36|2849.66|2858.36|2849.66|2855.31|2846.61|35
1642736740000|2022-01-21 03:45:40|2858.34|2849.64|2860.77|2852.07|2860.77|2852.07|2858.14|2849.44|38
1642736750000|2022-01-21 03:45:50|2860.88|2852.18|2861.14|2852.44|2861.61|2852.91|2859.77|2851.07|39
1642736760000|2022-01-21 03:46:00|2861.27|2852.57|2861.86|2853.16|2861.96|2853.26|2860.85|2852.15|39
1642736770000|2022-01-21 03:46:10|2861.91|2853.21|2864.2|2855.5|2865.25|2856.55|2861.91|2853.21|39
1642736780000|2022-01-21 03:46:20|2865.9|2857.2|2863.65|2854.95|2866.72|2858.02|2863.3|2854.6|38
1642736790000|2022-01-21 03:46:30|2863.32|2854.62|2860.88|2852.18|2863.32|2854.62|2860.49|2851.79|37
1642736800000|2022-01-21 03:46:40|2860.87|2852.17|2863.94|2855.24|2864|2855.3|2860.87|2852.17|37
1642736810000|2022-01-21 03:46:50|2864.02|2855.32|2863.33|2854.63|2864.23|2855.53|2862.06|2853.36|38
1642736820000|2022-01-21 03:47:00|2863.45|2854.75|2864.66|2855.96|2866.16|2857.46|2862.94|2854.24|39
1642736830000|2022-01-21 03:47:10|2864.53|2855.83|2862.02|2853.32|2864.53|2855.83|2861.93|2853.23|39
1642736840000|2022-01-21 03:47:20|2861.71|2853.01|2860.7|2852|2861.87|2853.17|2859.9|2851.2|38
1642736850000|2022-01-21 03:47:30|2860.72|2852.02|2859.26|2850.56|2861.38|2852.68|2859.22|2850.52|37
1642736860000|2022-01-21 03:47:40|2859.25|2850.55|2857.93|2849.23|2859.76|2851.06|2857.85|2849.15|35
1642736870000|2022-01-21 03:47:50|2857.89|2849.19|2856.74|2848.04|2858.21|2849.51|2856.72|2848.02|36
1642736880000|2022-01-21 03:48:00|2856.7|2848|2856.19|2847.49|2856.75|2848.05|2854.31|2845.61|40
1642736890000|2022-01-21 03:48:10|2856.23|2847.53|2855.57|2846.87|2856.51|2847.81|2855.29|2846.59|36
1642736900000|2022-01-21 03:48:20|2855.54|2846.84|2854.68|2845.98|2856.02|2847.32|2854.47|2845.77|35
1642736910000|2022-01-21 03:48:30|2854.45|2845.75|2855.96|2847.26|2855.96|2847.26|2854.07|2845.37|36
1642736920000|2022-01-21 03:48:40|2856.04|2847.34|2853.7|2845|2856.04|2847.34|2853.7|2845|39
1642736930000|2022-01-21 03:48:50|2853.72|2845.02|2847.87|2839.17|2853.93|2845.23|2847.77|2839.07|40
1642736940000|2022-01-21 03:49:00|2847.41|2838.71|2846.36|2837.66|2848.56|2839.86|2845.58|2836.88|38
1642736950000|2022-01-21 03:49:10|2846.43|2837.73|2844.15|2835.45|2846.46|2837.76|2843.64|2834.94|40
1642736960000|2022-01-21 03:49:20|2844.02|2835.32|2844.6|2835.9|2846.99|2838.29|2844.02|2835.32|38
1642736970000|2022-01-21 03:49:30|2844.67|2835.97|2845.67|2836.97|2845.67|2836.97|2843.07|2834.37|35
1642736980000|2022-01-21 03:49:40|2845.72|2837.02|2845.32|2836.62|2846.77|2838.07|2845.25|2836.55|39
1642736990000|2022-01-21 03:49:50|2845.3|2836.6|2847.91|2839.21|2848.89|2840.19|2844.93|2836.23|39
1642737000000|2022-01-21 03:50:00|2848.23|2839.53|2846.91|2838.21|2849.59|2840.89|2846.87|2838.17|39
1642737010000|2022-01-21 03:50:10|2847.15|2838.45|2844.43|2835.73|2847.35|2838.65|2844.27|2835.57|39
1642737020000|2022-01-21 03:50:20|2844.61|2835.91|2842.96|2834.26|2844.61|2835.91|2841.8|2833.1|40
1642737030000|2022-01-21 03:50:30|2843.18|2834.48|2842.84|2834.14|2843.96|2835.26|2842.72|2834.02|39
1642737040000|2022-01-21 03:50:40|2842.54|2833.84|2843.52|2834.82|2843.52|2834.82|2841.48|2832.78|39
1642737050000|2022-01-21 03:50:50|2843.51|2834.81|2843.33|2834.63|2844.91|2836.21|2842.19|2833.49|39
1642737060000|2022-01-21 03:51:00|2843.4|2834.7|2845.89|2837.19|2845.89|2837.19|2843.23|2834.53|37
1642737070000|2022-01-21 03:51:10|2845.88|2837.18|2843.64|2834.94|2845.88|2837.18|2843.4|2834.7|39
1642737080000|2022-01-21 03:51:20|2843.46|2834.76|2838.28|2829.58|2843.73|2835.03|2837.92|2829.22|39
1642737090000|2022-01-21 03:51:30|2838.31|2829.61|2840.1|2831.4|2840.37|2831.67|2834.31|2825.61|40
1642737100000|2022-01-21 03:51:40|2840.31|2831.61|2839.68|2830.98|2840.45|2831.75|2838.26|2829.56|38
1642737110000|2022-01-21 03:51:50|2839.72|2831.02|2841.08|2832.38|2842|2833.3|2839.63|2830.93|38
1642737120000|2022-01-21 03:52:00|2841.1|2832.4|2845.25|2836.55|2845.25|2836.55|2839.61|2830.91|39
1642737130000|2022-01-21 03:52:10|2845.47|2836.77|2849|2840.3|2849|2840.3|2844.14|2835.44|39
1642737140000|2022-01-21 03:52:20|2849.23|2840.53|2849.42|2840.72|2849.5|2840.8|2847.87|2839.17|36
1642737150000|2022-01-21 03:52:30|2849.37|2840.67|2846.13|2837.43|2849.77|2841.07|2846.13|2837.43|40
1642737160000|2022-01-21 03:52:40|2845.58|2836.88|2846.58|2837.88|2846.67|2837.97|2844.65|2835.95|38
1642737170000|2022-01-21 03:52:50|2846.87|2838.17|2844.56|2835.86|2847|2838.3|2844.42|2835.72|40
1642737180000|2022-01-21 03:53:00|2844.61|2835.91|2847.24|2838.54|2847.24|2838.54|2844.61|2835.91|40
1642737190000|2022-01-21 03:53:10|2847.3|2838.6|2846.59|2837.89|2847.55|2838.85|2845.59|2836.89|39
1642737200000|2022-01-21 03:53:20|2846.67|2837.97|2847.49|2838.79|2847.49|2838.79|2845.75|2837.05|36
1642737210000|2022-01-21 03:53:30|2847.52|2838.82|2846.35|2837.65|2847.66|2838.96|2846.24|2837.54|40
1642737220000|2022-01-21 03:53:40|2846.23|2837.53|2844.27|2835.57|2846.49|2837.79|2843.83|2835.13|40
1642737230000|2022-01-21 03:53:50|2843.42|2834.72|2841.51|2832.81|2843.5|2834.8|2840.98|2832.28|39
1642737240000|2022-01-21 03:54:00|2841.47|2832.77|2841.24|2832.54|2842.1|2833.4|2839.28|2830.58|40
1642737250000|2022-01-21 03:54:10|2841.3|2832.6|2843.25|2834.55|2843.38|2834.68|2840.95|2832.25|39
1642737260000|2022-01-21 03:54:20|2843.16|2834.46|2843.62|2834.92|2844.42|2835.72|2842.56|2833.86|38
1642737270000|2022-01-21 03:54:30|2843.74|2835.04|2842.69|2833.99|2843.74|2835.04|2842.69|2833.99|32
1642737280000|2022-01-21 03:54:40|2842.67|2833.97|2840.78|2832.08|2842.67|2833.97|2840.4|2831.7|35
1642737290000|2022-01-21 03:54:50|2840.77|2832.07|2839.78|2831.08|2840.87|2832.17|2839.46|2830.76|36
1642737300000|2022-01-21 03:55:00|2839.87|2831.17|2838.62|2829.92|2841.31|2832.61|2838.62|2829.92|38
1642737310000|2022-01-21 03:55:10|2838.89|2830.19|2836.67|2827.97|2839.6|2830.9|2836.09|2827.39|40
1642737320000|2022-01-21 03:55:20|2836.78|2828.08|2835.86|2827.16|2836.78|2828.08|2835.06|2826.36|39
1642737330000|2022-01-21 03:55:30|2836.01|2827.31|2834.19|2825.49|2836.01|2827.31|2833.8|2825.1|40
1642737340000|2022-01-21 03:55:40|2834.48|2825.78|2833.66|2824.96|2834.48|2825.78|2833.55|2824.85|40
1642737350000|2022-01-21 03:55:50|2833.73|2825.03|2833.93|2825.23|2834.15|2825.45|2832.98|2824.28|38
1642737360000|2022-01-21 03:56:00|2833.95|2825.25|2834.51|2825.81|2834.51|2825.81|2833.33|2824.63|38
1642737370000|2022-01-21 03:56:10|2834.05|2825.35|2833.86|2825.16|2834.62|2825.92|2833.42|2824.72|40
1642737380000|2022-01-21 03:56:20|2833.95|2825.25|2837.91|2829.21|2837.96|2829.26|2833.95|2825.25|40
1642737390000|2022-01-21 03:56:30|2837.4|2828.7|2841.21|2832.51|2841.85|2833.15|2836.36|2827.66|40
1642737400000|2022-01-21 03:56:40|2840.58|2831.88|2839.64|2830.94|2841.63|2832.93|2839.52|2830.82|40
1642737410000|2022-01-21 03:56:50|2838.75|2830.05|2840.01|2831.31|2841.1|2832.4|2838.75|2830.05|39
1642737420000|2022-01-21 03:57:00|2840.06|2831.36|2839.23|2830.53|2840.82|2832.12|2839.02|2830.32|38
1642737430000|2022-01-21 03:57:10|2839.45|2830.75|2836.86|2828.16|2839.51|2830.81|2836.01|2827.31|38
1642737440000|2022-01-21 03:57:20|2836.82|2828.12|2835.11|2826.41|2836.82|2828.12|2834.31|2825.61|39
1642737450000|2022-01-21 03:57:30|2835.13|2826.43|2836.02|2827.32|2836.05|2827.35|2833.49|2824.79|38
1642737460000|2022-01-21 03:57:40|2836.11|2827.41|2837.83|2829.13|2838.95|2830.25|2835.16|2826.46|38
1642737470000|2022-01-21 03:57:50|2838.25|2829.55|2837.35|2828.65|2838.43|2829.73|2836.42|2827.72|40
1642737480000|2022-01-21 03:58:00|2837.46|2828.76|2835.44|2826.74|2837.53|2828.83|2835.06|2826.36|38
1642737490000|2022-01-21 03:58:10|2835.38|2826.68|2835.87|2827.17|2835.87|2827.17|2834.12|2825.42|40
1642737500000|2022-01-21 03:58:20|2836.17|2827.47|2835.45|2826.75|2836.58|2827.88|2834.55|2825.85|40
1642737510000|2022-01-21 03:58:30|2835.73|2827.03|2835.94|2827.24|2836.18|2827.48|2834.97|2826.27|37
1642737520000|2022-01-21 03:58:40|2835.83|2827.13|2835.03|2826.33|2835.86|2827.16|2834.49|2825.79|38
1642737530000|2022-01-21 03:58:50|2834.89|2826.19|2834.38|2825.68|2835.16|2826.46|2834.04|2825.34|37
1642737540000|2022-01-21 03:59:00|2834.6|2825.9|2834.13|2825.43|2835.22|2826.52|2834.13|2825.43|37
1642737550000|2022-01-21 03:59:10|2834.33|2825.63|2835.12|2826.42|2837.06|2828.36|2834.3|2825.6|39
1642737560000|2022-01-21 03:59:20|2835.38|2826.68|2839.42|2830.72|2839.42|2830.72|2835.38|2826.68|36
1642737570000|2022-01-21 03:59:30|2839.28|2830.58|2840.42|2831.72|2842.33|2833.63|2839.17|2830.47|39
1642737580000|2022-01-21 03:59:40|2839.48|2830.78|2841.4|2832.7|2841.4|2832.7|2838.77|2830.07|39
1642737590000|2022-01-21 03:59:50|2841.79|2833.09|2841.53|2832.83|2843.41|2834.71|2841.48|2832.78|39
1642737600000|2022-01-21 04:00:00|2841.52|2832.82|2844.7|2836|2844.7|2836|2840.11|2831.41|40
1642737610000|2022-01-21 04:00:10|2844.94|2836.24|2846.52|2837.82|2847.01|2838.31|2844.24|2835.54|38
1642737620000|2022-01-21 04:00:20|2846.5|2837.8|2850.23|2841.53|2850.23|2841.53|2845.8|2837.1|38
1642737630000|2022-01-21 04:00:30|2850.44|2841.74|2851.22|2842.52|2851.36|2842.66|2847.61|2838.91|38
1642737640000|2022-01-21 04:00:40|2851.15|2842.45|2850.62|2841.92|2853.37|2844.67|2850.48|2841.78|40
1642737650000|2022-01-21 04:00:50|2850.65|2841.95|2851.77|2843.07|2852.76|2844.06|2850.65|2841.95|40
1642737660000|2022-01-21 04:01:00|2851.76|2843.06|2851.12|2842.42|2852.23|2843.53|2850.16|2841.46|36
1642737670000|2022-01-21 04:01:10|2850.77|2842.07|2851.43|2842.73|2851.43|2842.73|2849.25|2840.55|39
1642737680000|2022-01-21 04:01:20|2851.61|2842.91|2850.89|2842.19|2852.15|2843.45|2850.89|2842.19|40
1642737690000|2022-01-21 04:01:30|2851.14|2842.44|2852.59|2843.89|2853.22|2844.52|2850.98|2842.28|39
1642737700000|2022-01-21 04:01:40|2852.35|2843.65|2853.56|2844.86|2853.93|2845.23|2851.75|2843.05|39
1642737710000|2022-01-21 04:01:50|2853.57|2844.87|2853.59|2844.89|2853.81|2845.11|2852.27|2843.57|39
1642737720000|2022-01-21 04:02:00|2853.52|2844.82|2853.26|2844.56|2854.58|2845.88|2852.68|2843.98|37
1642737730000|2022-01-21 04:02:10|2853.38|2844.68|2855|2846.3|2855.14|2846.44|2853.05|2844.35|36
1642737740000|2022-01-21 04:02:20|2855.17|2846.47|2855.17|2846.47|2855.38|2846.68|2853.98|2845.28|38
1642737750000|2022-01-21 04:02:30|2855.36|2846.66|2856.73|2848.03|2856.73|2848.03|2855.36|2846.66|36
1642737760000|2022-01-21 04:02:40|2856.53|2847.83|2853.86|2845.16|2856.71|2848.01|2852.84|2844.14|37
1642737770000|2022-01-21 04:02:50|2853.77|2845.07|2854.84|2846.14|2854.84|2846.14|2853.34|2844.64|37
1642737780000|2022-01-21 04:03:00|2854.72|2846.02|2856.96|2848.26|2856.96|2848.26|2853.37|2844.67|40
1642737790000|2022-01-21 04:03:10|2857.12|2848.42|2858.72|2850.02|2858.72|2850.02|2856.17|2847.47|37
1642737800000|2022-01-21 04:03:20|2858.75|2850.05|2860.92|2852.22|2860.92|2852.22|2858.28|2849.58|38
1642737810000|2022-01-21 04:03:30|2860.85|2852.15|2863.02|2854.32|2863.02|2854.32|2860.58|2851.88|35
1642737820000|2022-01-21 04:03:40|2863.08|2854.38|2862.32|2853.62|2863.68|2854.98|2860.83|2852.13|39
1642737830000|2022-01-21 04:03:50|2862.33|2853.63|2862.64|2853.94|2863.13|2854.43|2862.1|2853.4|39
1642737840000|2022-01-21 04:04:00|2862.75|2854.05|2862.43|2853.73|2863.13|2854.43|2861.85|2853.15|38
1642737850000|2022-01-21 04:04:10|2862.48|2853.78|2862.02|2853.32|2862.77|2854.07|2862.02|2853.32|39
1642737860000|2022-01-21 04:04:20|2862.25|2853.55|2860.71|2852.01|2862.7|2854|2859.89|2851.19|40
1642737870000|2022-01-21 04:04:30|2860.66|2851.96|2862.64|2853.94|2862.93|2854.23|2860.4|2851.7|37
1642737880000|2022-01-21 04:04:40|2862.53|2853.83|2862.4|2853.7|2863.05|2854.35|2861.68|2852.98|40
1642737890000|2022-01-21 04:04:50|2862.18|2853.48|2862.8|2854.1|2862.8|2854.1|2861.88|2853.18|39
1642737900000|2022-01-21 04:05:00|2862.59|2853.89|2862.53|2853.83|2862.78|2854.08|2861.32|2852.62|39
1642737910000|2022-01-21 04:05:10|2862.51|2853.81|2861.45|2852.75|2862.52|2853.82|2861.29|2852.59|35
1642737920000|2022-01-21 04:05:20|2861.52|2852.82|2862.11|2853.41|2862.39|2853.69|2860.65|2851.95|37
1642737930000|2022-01-21 04:05:30|2862.1|2853.4|2863.36|2854.66|2864.53|2855.83|2862.09|2853.39|38
1642737940000|2022-01-21 04:05:40|2863.46|2854.76|2863.98|2855.28|2863.98|2855.28|2863.04|2854.34|37
1642737950000|2022-01-21 04:05:50|2864.03|2855.33|2863.43|2854.73|2864.03|2855.33|2862.37|2853.67|38
1642737960000|2022-01-21 04:06:00|2863.45|2854.75|2864.55|2855.85|2865.16|2856.46|2863.36|2854.66|38
1642737970000|2022-01-21 04:06:10|2864.33|2855.63|2866.53|2857.83|2866.81|2858.11|2864.09|2855.39|37
1642737980000|2022-01-21 04:06:20|2866.74|2858.04|2867.41|2858.71|2867.95|2859.25|2866.54|2857.84|37
1642737990000|2022-01-21 04:06:30|2867.87|2859.17|2869.31|2860.61|2869.61|2860.91|2867.81|2859.11|38
1642738000000|2022-01-21 04:06:40|2868.91|2860.21|2867.21|2858.51|2868.99|2860.29|2867.21|2858.51|39
1642738010000|2022-01-21 04:06:50|2867.22|2858.52|2869.02|2860.32|2869.02|2860.32|2867.22|2858.52|37
1642738020000|2022-01-21 04:07:00|2868.97|2860.27|2868.58|2859.88|2869.71|2861.01|2868.34|2859.64|38
1642738030000|2022-01-21 04:07:10|2868.76|2860.06|2868.66|2859.96|2869.32|2860.62|2867.63|2858.93|38
1642738040000|2022-01-21 04:07:20|2868.68|2859.98|2868.41|2859.71|2868.77|2860.07|2867.68|2858.98|39
1642738050000|2022-01-21 04:07:30|2868.58|2859.88|2867.5|2858.8|2868.58|2859.88|2867.23|2858.53|38
1642738060000|2022-01-21 04:07:40|2867.53|2858.83|2868.94|2860.24|2868.98|2860.28|2867.33|2858.63|37
1642738070000|2022-01-21 04:07:50|2869.08|2860.38|2869.1|2860.4|2869.1|2860.4|2868.05|2859.35|39
1642738080000|2022-01-21 04:08:00|2868.94|2860.24|2868.45|2859.75|2869.3|2860.6|2868.45|2859.75|37
1642738090000|2022-01-21 04:08:10|2868.44|2859.74|2867.67|2858.97|2868.63|2859.93|2867.53|2858.83|38
1642738100000|2022-01-21 04:08:20|2867.75|2859.05|2865.41|2856.71|2867.75|2859.05|2865.31|2856.61|40
1642738110000|2022-01-21 04:08:30|2865.53|2856.83|2865.38|2856.68|2865.53|2856.83|2864.48|2855.78|36
1642738120000|2022-01-21 04:08:40|2865.3|2856.6|2865.89|2857.19|2866.07|2857.37|2865.13|2856.43|36
1642738130000|2022-01-21 04:08:50|2865.85|2857.15|2864.22|2855.52|2866.2|2857.5|2864.15|2855.45|38
1642738140000|2022-01-21 04:09:00|2863.58|2854.88|2861.22|2852.52|2863.77|2855.07|2860.97|2852.27|40
1642738150000|2022-01-21 04:09:10|2861.34|2852.64|2859.84|2851.14|2862.21|2853.51|2859.76|2851.06|39
1642738160000|2022-01-21 04:09:20|2859.87|2851.17|2859.31|2850.61|2859.91|2851.21|2858.73|2850.03|36
1642738170000|2022-01-21 04:09:30|2859.3|2850.6|2859.09|2850.39|2859.55|2850.85|2858.92|2850.22|36
1642738180000|2022-01-21 04:09:40|2858.29|2849.59|2856.96|2848.26|2858.29|2849.59|2856.19|2847.49|39
1642738190000|2022-01-21 04:09:50|2857.02|2848.32|2857.01|2848.31|2857.25|2848.55|2855.42|2846.72|39
1642738200000|2022-01-21 04:10:00|2856.96|2848.26|2856.82|2848.12|2857.07|2848.37|2856.42|2847.72|39
1642738210000|2022-01-21 04:10:10|2856.7|2848|2856.54|2847.84|2857.81|2849.11|2856.54|2847.84|36
1642738220000|2022-01-21 04:10:20|2856.85|2848.15|2855.76|2847.06|2856.85|2848.15|2854.85|2846.15|39
1642738230000|2022-01-21 04:10:30|2855.75|2847.05|2857.27|2848.57|2857.41|2848.71|2855.63|2846.93|39
1642738240000|2022-01-21 04:10:40|2857.3|2848.6|2857.96|2849.26|2858.46|2849.76|2856.89|2848.19|40
1642738250000|2022-01-21 04:10:50|2857.65|2848.95|2858.3|2849.6|2859.64|2850.94|2857.65|2848.95|38
1642738260000|2022-01-21 04:11:00|2858.17|2849.47|2859.86|2851.16|2859.86|2851.16|2857.31|2848.61|39
1642738270000|2022-01-21 04:11:10|2859.76|2851.06|2859.89|2851.19|2859.96|2851.26|2859.38|2850.68|33
1642738280000|2022-01-21 04:11:20|2859.97|2851.27|2859.41|2850.71|2860|2851.3|2858.83|2850.13|38
1642738290000|2022-01-21 04:11:30|2859.46|2850.76|2860.5|2851.8|2860.82|2852.12|2859.46|2850.76|38
1642738300000|2022-01-21 04:11:40|2860.48|2851.78|2861.79|2853.09|2861.79|2853.09|2860.44|2851.74|33
1642738310000|2022-01-21 04:11:50|2861.88|2853.18|2862.81|2854.11|2862.85|2854.15|2861.5|2852.8|38
1642738320000|2022-01-21 04:12:00|2862.53|2853.83|2861.33|2852.63|2862.53|2853.83|2860.73|2852.03|35
1642738330000|2022-01-21 04:12:10|2861.25|2852.55|2862.85|2854.15|2863.05|2854.35|2861.17|2852.47|38
1642738340000|2022-01-21 04:12:20|2862.84|2854.14|2862.03|2853.33|2863.07|2854.37|2862.02|2853.32|37
1642738350000|2022-01-21 04:12:30|2862.12|2853.42|2860.47|2851.77|2862.12|2853.42|2860.47|2851.77|36
1642738360000|2022-01-21 04:12:40|2860.41|2851.71|2861.38|2852.68|2861.5|2852.8|2860.08|2851.38|38
1642738370000|2022-01-21 04:12:50|2861.35|2852.65|2860.72|2852.02|2861.35|2852.65|2860.39|2851.69|34
1642738380000|2022-01-21 04:13:00|2860.86|2852.16|2862.5|2853.8|2862.5|2853.8|2860.83|2852.13|34
1642738390000|2022-01-21 04:13:10|2862.45|2853.75|2860.84|2852.14|2862.79|2854.09|2860.84|2852.14|39
1642738400000|2022-01-21 04:13:20|2860.86|2852.16|2861.54|2852.84|2861.54|2852.84|2860.77|2852.07|37
1642738410000|2022-01-21 04:13:30|2861.53|2852.83|2860.97|2852.27|2861.53|2852.83|2860.71|2852.01|38
1642738420000|2022-01-21 04:13:40|2860.98|2852.28|2859.61|2850.91|2861.21|2852.51|2859.51|2850.81|35
1642738430000|2022-01-21 04:13:50|2859.55|2850.85|2859.89|2851.19|2860.07|2851.37|2859.24|2850.54|37
1642738440000|2022-01-21 04:14:00|2859.92|2851.22|2861.79|2853.09|2861.95|2853.25|2859.9|2851.2|33
1642738450000|2022-01-21 04:14:10|2861.89|2853.19|2861.55|2852.85|2862.2|2853.5|2861.25|2852.55|31
1642738460000|2022-01-21 04:14:20|2861.63|2852.93|2861.67|2852.97|2861.9|2853.2|2861.11|2852.41|37
1642738470000|2022-01-21 04:14:30|2861.7|2853|2860.33|2851.63|2861.7|2853|2859.52|2850.82|35
1642738480000|2022-01-21 04:14:40|2860.19|2851.49|2859.85|2851.15|2860.28|2851.58|2859.85|2851.15|36
1642738490000|2022-01-21 04:14:50|2859.98|2851.28|2858.45|2849.75|2860.19|2851.49|2858.43|2849.73|38
1642738500000|2022-01-21 04:15:00|2858.39|2849.69|2858.81|2850.11|2859.06|2850.36|2857.6|2848.9|36
1642738510000|2022-01-21 04:15:10|2858.76|2850.06|2858.51|2849.81|2859.07|2850.37|2858.5|2849.8|36
1642738520000|2022-01-21 04:15:20|2858.49|2849.79|2859.1|2850.4|2859.1|2850.4|2858.4|2849.7|36
1642738530000|2022-01-21 04:15:30|2859.11|2850.41|2859.63|2850.93|2859.63|2850.93|2858.85|2850.15|33
1642738540000|2022-01-21 04:15:40|2859.61|2850.91|2859.15|2850.45|2860.24|2851.54|2858.85|2850.15|37
1642738550000|2022-01-21 04:15:50|2859.18|2850.48|2858.03|2849.33|2859.26|2850.56|2858|2849.3|37
1642738560000|2022-01-21 04:16:00|2857.85|2849.15|2859.13|2850.43|2859.13|2850.43|2857.51|2848.81|36
1642738570000|2022-01-21 04:16:10|2859.22|2850.52|2859.98|2851.28|2860.1|2851.4|2858.84|2850.14|39
1642738580000|2022-01-21 04:16:20|2860.07|2851.37|2859.6|2850.9|2860.11|2851.41|2859.36|2850.66|36
1642738590000|2022-01-21 04:16:30|2859.48|2850.78|2859.86|2851.16|2859.95|2851.25|2859.36|2850.66|35
1642738600000|2022-01-21 04:16:40|2859.87|2851.17|2860.3|2851.6|2860.49|2851.79|2859.61|2850.91|38
1642738610000|2022-01-21 04:16:50|2860.34|2851.64|2857.58|2848.88|2860.36|2851.66|2857.58|2848.88|34
1642738620000|2022-01-21 04:17:00|2857.51|2848.81|2855.06|2846.36|2857.75|2849.05|2855.06|2846.36|37
1642738630000|2022-01-21 04:17:10|2854.8|2846.1|2853.9|2845.2|2855.72|2847.02|2853.9|2845.2|40
1642738640000|2022-01-21 04:17:20|2853.73|2845.03|2854.92|2846.22|2855.21|2846.51|2853.48|2844.78|40
1642738650000|2022-01-21 04:17:30|2854.97|2846.27|2854.56|2845.86|2855.15|2846.45|2853.92|2845.22|37
1642738660000|2022-01-21 04:17:40|2854.52|2845.82|2854.48|2845.78|2855.78|2847.08|2854.06|2845.36|39
1642738670000|2022-01-21 04:17:50|2854.37|2845.67|2854.3|2845.6|2854.84|2846.14|2853.94|2845.24|34
1642738680000|2022-01-21 04:18:00|2854.45|2845.75|2855.08|2846.38|2855.12|2846.42|2854.15|2845.45|35
1642738690000|2022-01-21 04:18:10|2855.05|2846.35|2856.66|2847.96|2856.66|2847.96|2854.99|2846.29|36
1642738700000|2022-01-21 04:18:20|2856.67|2847.97|2859.58|2850.88|2859.58|2850.88|2856.29|2847.59|31
1642738710000|2022-01-21 04:18:30|2859.59|2850.89|2862.86|2854.16|2863.18|2854.48|2859.59|2850.89|37
1642738720000|2022-01-21 04:18:40|2862.96|2854.26|2865.67|2856.97|2866.14|2857.44|2862.96|2854.26|34
1642738730000|2022-01-21 04:18:50|2865.75|2857.05|2865.78|2857.08|2866.3|2857.6|2865.52|2856.82|29
1642738740000|2022-01-21 04:19:00|2865.66|2856.96|2865.77|2857.07|2866.49|2857.79|2864.47|2855.77|36
1642738750000|2022-01-21 04:19:10|2866.04|2857.34|2867.84|2859.14|2868.19|2859.49|2865.84|2857.14|39
1642738760000|2022-01-21 04:19:20|2868.6|2859.9|2867.55|2858.85|2868.96|2860.26|2867.55|2858.85|37
1642738770000|2022-01-21 04:19:30|2867.51|2858.81|2867.23|2858.53|2867.68|2858.98|2866.85|2858.15|38
1642738780000|2022-01-21 04:19:40|2867.17|2858.47|2867.06|2858.36|2867.61|2858.91|2867.06|2858.36|35
1642738790000|2022-01-21 04:19:50|2867.12|2858.42|2867.19|2858.49|2867.26|2858.56|2866.95|2858.25|28
1642738800000|2022-01-21 04:20:00|2867.09|2858.39|2868.32|2859.62|2869.13|2860.43|2867.09|2858.39|36
1642738810000|2022-01-21 04:20:10|2868.42|2859.72|2866.97|2858.27|2868.43|2859.73|2866.8|2858.1|38
1642738820000|2022-01-21 04:20:20|2867.01|2858.31|2867.24|2858.54|2867.46|2858.76|2866.87|2858.17|39
1642738830000|2022-01-21 04:20:30|2867.03|2858.33|2865.63|2856.93|2867.35|2858.65|2865.63|2856.93|39
1642738840000|2022-01-21 04:20:40|2865.96|2857.26|2866.67|2857.97|2866.72|2858.02|2865.05|2856.35|38
1642738850000|2022-01-21 04:20:50|2866.47|2857.77|2866.69|2857.99|2866.69|2857.99|2866.01|2857.31|29
1642738860000|2022-01-21 04:21:00|2866.67|2857.97|2867.2|2858.5|2867.32|2858.62|2866.54|2857.84|36
1642738870000|2022-01-21 04:21:10|2867.29|2858.59|2868.69|2859.99|2868.69|2859.99|2866.7|2858|35
1642738880000|2022-01-21 04:21:20|2868.71|2860.01|2868.92|2860.22|2869.28|2860.58|2868.68|2859.98|33
1642738890000|2022-01-21 04:21:30|2869.11|2860.41|2869.71|2861.01|2869.86|2861.16|2869.11|2860.41|34
1642738900000|2022-01-21 04:21:40|2869.68|2860.98|2868.15|2859.45|2870.05|2861.35|2868.11|2859.41|32
1642738910000|2022-01-21 04:21:50|2868.14|2859.44|2867.57|2858.87|2868.56|2859.86|2867.57|2858.87|34
1642738920000|2022-01-21 04:22:00|2867.23|2858.53|2865.15|2856.45|2867.5|2858.8|2865.14|2856.44|37
1642738930000|2022-01-21 04:22:10|2865.41|2856.71|2867.1|2858.4|2868.17|2859.47|2865.39|2856.69|39
1642738940000|2022-01-21 04:22:20|2866.97|2858.27|2866.04|2857.34|2867|2858.3|2865.7|2857|35
1642738950000|2022-01-21 04:22:30|2866.45|2857.75|2864.34|2855.64|2866.45|2857.75|2863.8|2855.1|35
1642738960000|2022-01-21 04:22:40|2864.4|2855.7|2861.7|2853|2864.66|2855.96|2861.4|2852.7|38
1642738970000|2022-01-21 04:22:50|2861.76|2853.06|2862.96|2854.26|2863.65|2854.95|2861.76|2853.06|38
1642738980000|2022-01-21 04:23:00|2863.09|2854.39|2863.15|2854.45|2863.61|2854.91|2862.93|2854.23|39
1642738990000|2022-01-21 04:23:10|2863.11|2854.41|2864.48|2855.78|2864.48|2855.78|2863.11|2854.41|37
1642739000000|2022-01-21 04:23:20|2864.4|2855.7|2864.97|2856.27|2865.17|2856.47|2864.34|2855.64|38
1642739010000|2022-01-21 04:23:30|2865.11|2856.41|2865.57|2856.87|2866.2|2857.5|2864.74|2856.04|34
1642739020000|2022-01-21 04:23:40|2865.55|2856.85|2865.32|2856.62|2865.61|2856.91|2865.04|2856.34|37
1642739030000|2022-01-21 04:23:50|2865.25|2856.55|2865.24|2856.54|2865.37|2856.67|2864.99|2856.29|34
1642739040000|2022-01-21 04:24:00|2865.25|2856.55|2865|2856.3|2865.4|2856.7|2865|2856.3|39
1642739050000|2022-01-21 04:24:10|2865.04|2856.34|2864.28|2855.58|2865.39|2856.69|2864.14|2855.44|35
1642739060000|2022-01-21 04:24:20|2864.24|2855.54|2862.37|2853.67|2864.33|2855.63|2862.26|2853.56|35
1642739070000|2022-01-21 04:24:30|2862.43|2853.73|2862.71|2854.01|2862.89|2854.19|2862.12|2853.42|36
1642739080000|2022-01-21 04:24:40|2862.73|2854.03|2864.28|2855.58|2864.63|2855.93|2862.71|2854.01|39
1642739090000|2022-01-21 04:24:50|2864.36|2855.66|2866.78|2858.08|2867.36|2858.66|2864.28|2855.58|39
1642739100000|2022-01-21 04:25:00|2866.82|2858.12|2867.67|2858.97|2867.67|2858.97|2866.81|2858.11|34
1642739110000|2022-01-21 04:25:10|2867.97|2859.27|2867.46|2858.76|2867.97|2859.27|2867.25|2858.55|31
1642739120000|2022-01-21 04:25:20|2867.41|2858.71|2867.58|2858.88|2867.63|2858.93|2867.34|2858.64|33
1642739130000|2022-01-21 04:25:30|2867.67|2858.97|2867.65|2858.95|2867.75|2859.05|2867.27|2858.57|31
1642739140000|2022-01-21 04:25:40|2867.71|2859.01|2867.48|2858.78|2867.88|2859.18|2867.43|2858.73|33
1642739150000|2022-01-21 04:25:50|2867.46|2858.76|2869.29|2860.59|2869.29|2860.59|2867.46|2858.76|40
1642739160000|2022-01-21 04:26:00|2869.24|2860.54|2868.86|2860.16|2869.32|2860.62|2868.5|2859.8|39
1642739170000|2022-01-21 04:26:10|2868.9|2860.2|2866.36|2857.66|2868.9|2860.2|2866.3|2857.6|38
1642739180000|2022-01-21 04:26:20|2866.1|2857.4|2865.3|2856.6|2866.1|2857.4|2865.29|2856.59|34
1642739190000|2022-01-21 04:26:30|2865.2|2856.5|2864.37|2855.67|2865.2|2856.5|2863.64|2854.94|37
1642739200000|2022-01-21 04:26:40|2864.31|2855.61|2864.64|2855.94|2865.2|2856.5|2864.29|2855.59|38
1642739210000|2022-01-21 04:26:50|2864.38|2855.68|2865.24|2856.54|2865.24|2856.54|2864.38|2855.68|33
1642739220000|2022-01-21 04:27:00|2865.18|2856.48|2865.32|2856.62|2865.32|2856.62|2864.81|2856.11|34
1642739230000|2022-01-21 04:27:10|2865.23|2856.53|2865.9|2857.2|2866.12|2857.42|2865.19|2856.49|38
1642739240000|2022-01-21 04:27:20|2865.94|2857.24|2866.15|2857.45|2866.96|2858.26|2865.83|2857.13|38
1642739250000|2022-01-21 04:27:30|2866.04|2857.34|2867.18|2858.48|2867.99|2859.29|2866.04|2857.34|39
1642739260000|2022-01-21 04:27:40|2867.19|2858.49|2868.19|2859.49|2868.3|2859.6|2866.91|2858.21|34
1642739270000|2022-01-21 04:27:50|2868.21|2859.51|2869.96|2861.26|2870.07|2861.37|2868.21|2859.51|38
1642739280000|2022-01-21 04:28:00|2870.06|2861.36|2869.71|2861.01|2870.06|2861.36|2869.2|2860.5|39
1642739290000|2022-01-21 04:28:10|2869.7|2861|2870.47|2861.77|2870.47|2861.77|2869.7|2861|36
1642739300000|2022-01-21 04:28:20|2870.44|2861.74|2869.76|2861.06|2870.44|2861.74|2869.32|2860.62|38
1642739310000|2022-01-21 04:28:30|2869.78|2861.08|2868.27|2859.57|2869.83|2861.13|2867.96|2859.26|39
1642739320000|2022-01-21 04:28:40|2868.48|2859.78|2868.66|2859.96|2869.37|2860.67|2868.48|2859.78|35
1642739330000|2022-01-21 04:28:50|2868.6|2859.9|2867.99|2859.29|2868.65|2859.95|2867.61|2858.91|34
1642739340000|2022-01-21 04:29:00|2867.96|2859.26|2868.37|2859.67|2868.37|2859.67|2867.28|2858.58|26
1642739350000|2022-01-21 04:29:10|2868.52|2859.82|2869.19|2860.49|2869.48|2860.78|2868.27|2859.57|36
1642739360000|2022-01-21 04:29:20|2869.15|2860.45|2869.04|2860.34|2869.21|2860.51|2868.24|2859.54|35
1642739370000|2022-01-21 04:29:30|2869.01|2860.31|2867.67|2858.97|2869.1|2860.4|2867.67|2858.97|39
1642739380000|2022-01-21 04:29:40|2867.8|2859.1|2868.09|2859.39|2868.32|2859.62|2867.8|2859.1|37
1642739390000|2022-01-21 04:29:50|2868.16|2859.46|2868.26|2859.56|2868.32|2859.62|2868.01|2859.31|35
1642739400000|2022-01-21 04:30:00|2868.24|2859.54|2868.42|2859.72|2868.69|2859.99|2868|2859.3|35
1642739410000|2022-01-21 04:30:10|2868.36|2859.66|2867.86|2859.16|2868.39|2859.69|2867.26|2858.56|37
1642739420000|2022-01-21 04:30:20|2867.75|2859.05|2867.52|2858.82|2868.02|2859.32|2867.32|2858.62|39
1642739430000|2022-01-21 04:30:30|2867.54|2858.84|2866.78|2858.08|2867.84|2859.14|2866.78|2858.08|28
1642739440000|2022-01-21 04:30:40|2866.73|2858.03|2867.88|2859.18|2867.97|2859.27|2866.37|2857.67|37
1642739450000|2022-01-21 04:30:50|2867.94|2859.24|2867.9|2859.2|2868.86|2860.16|2867.87|2859.17|31
1642739460000|2022-01-21 04:31:00|2867.95|2859.25|2868.62|2859.92|2868.69|2859.99|2867.68|2858.98|34
1642739470000|2022-01-21 04:31:10|2868.65|2859.95|2869|2860.3|2869.06|2860.36|2868.65|2859.95|31
1642739480000|2022-01-21 04:31:20|2869.14|2860.44|2868.99|2860.29|2869.22|2860.52|2868.23|2859.53|36
1642739490000|2022-01-21 04:31:30|2868.91|2860.21|2868.38|2859.68|2868.94|2860.24|2868.38|2859.68|30
1642739500000|2022-01-21 04:31:40|2868.21|2859.51|2867.92|2859.22|2868.79|2860.09|2867.92|2859.22|37
1642739510000|2022-01-21 04:31:50|2867.79|2859.09|2865.28|2856.58|2867.79|2859.09|2865.27|2856.57|36
1642739520000|2022-01-21 04:32:00|2865.16|2856.46|2864.48|2855.78|2865.24|2856.54|2864.41|2855.71|38
1642739530000|2022-01-21 04:32:10|2864.55|2855.85|2861.75|2853.05|2864.55|2855.85|2861.75|2853.05|39
1642739540000|2022-01-21 04:32:20|2861.86|2853.16|2862.98|2854.28|2863.02|2854.32|2861.45|2852.75|38
1642739550000|2022-01-21 04:32:30|2863|2854.3|2864.83|2856.13|2865.43|2856.73|2862.77|2854.07|36
1642739560000|2022-01-21 04:32:40|2865.13|2856.43|2865.25|2856.55|2865.42|2856.72|2864.9|2856.2|35
1642739570000|2022-01-21 04:32:50|2865.22|2856.52|2864.43|2855.73|2865.26|2856.56|2864.21|2855.51|28
1642739580000|2022-01-21 04:33:00|2864.46|2855.76|2865.01|2856.31|2865.12|2856.42|2864.35|2855.65|37
1642739590000|2022-01-21 04:33:10|2865.16|2856.46|2864.89|2856.19|2865.29|2856.59|2864.86|2856.16|30
1642739600000|2022-01-21 04:33:20|2864.27|2855.57|2864.56|2855.86|2864.72|2856.02|2864.09|2855.39|34
1642739610000|2022-01-21 04:33:30|2864.57|2855.87|2862.41|2853.71|2864.6|2855.9|2862.41|2853.71|37
1642739620000|2022-01-21 04:33:40|2862.05|2853.35|2862.21|2853.51|2863.22|2854.52|2861.68|2852.98|39
1642739630000|2022-01-21 04:33:50|2861.82|2853.12|2860.97|2852.27|2862.08|2853.38|2860.75|2852.05|36
1642739640000|2022-01-21 04:34:00|2860.92|2852.22|2861.34|2852.64|2861.68|2852.98|2860.87|2852.17|34
1642739650000|2022-01-21 04:34:10|2861.33|2852.63|2861.56|2852.86|2861.68|2852.98|2861.21|2852.51|31
1642739660000|2022-01-21 04:34:20|2861.57|2852.87|2861.85|2853.15|2862.08|2853.38|2861.44|2852.74|31
1642739670000|2022-01-21 04:34:30|2861.84|2853.14|2861.32|2852.62|2862.03|2853.33|2861.31|2852.61|39
1642739680000|2022-01-21 04:34:40|2861.3|2852.6|2861.43|2852.73|2861.53|2852.83|2860.84|2852.14|33
1642739690000|2022-01-21 04:34:50|2861.49|2852.79|2860.68|2851.98|2861.49|2852.79|2860.03|2851.33|39
1642739700000|2022-01-21 04:35:00|2860.62|2851.92|2860.91|2852.21|2861.11|2852.41|2859.98|2851.28|36
1642739710000|2022-01-21 04:35:10|2860.94|2852.24|2860.16|2851.46|2861.55|2852.85|2859.88|2851.18|32
1642739720000|2022-01-21 04:35:20|2860.34|2851.64|2860.52|2851.82|2860.52|2851.82|2859.39|2850.69|39
1642739730000|2022-01-21 04:35:30|2860.89|2852.19|2861.5|2852.8|2861.5|2852.8|2860.77|2852.07|34
1642739740000|2022-01-21 04:35:40|2861.2|2852.5|2863.69|2854.99|2863.8|2855.1|2861.2|2852.5|37
1642739750000|2022-01-21 04:35:50|2863.68|2854.98|2864.68|2855.98|2864.91|2856.21|2863.59|2854.89|33
1642739760000|2022-01-21 04:36:00|2864.81|2856.11|2866.72|2858.02|2866.72|2858.02|2864.63|2855.93|38
1642739770000|2022-01-21 04:36:10|2866.84|2858.14|2869.45|2860.75|2869.95|2861.25|2866.84|2858.14|34
1642739780000|2022-01-21 04:36:20|2869.59|2860.89|2869.24|2860.54|2869.88|2861.18|2869.18|2860.48|36
1642739790000|2022-01-21 04:36:30|2869.34|2860.64|2870.97|2862.27|2870.97|2862.27|2868.82|2860.12|31
1642739800000|2022-01-21 04:36:40|2872.22|2863.52|2873.81|2865.11|2874.41|2865.71|2872.18|2863.48|35
1642739810000|2022-01-21 04:36:50|2873.49|2864.79|2875.05|2866.35|2875.05|2866.35|2873.42|2864.72|39
1642739820000|2022-01-21 04:37:00|2874.86|2866.16|2875.64|2866.94|2875.64|2866.94|2874.47|2865.77|34
1642739830000|2022-01-21 04:37:10|2875.2|2866.5|2875.44|2866.74|2876.45|2867.75|2875.15|2866.45|36
1642739840000|2022-01-21 04:37:20|2875.43|2866.73|2876.36|2867.66|2876.44|2867.74|2875.38|2866.68|39
1642739850000|2022-01-21 04:37:30|2876.48|2867.78|2878.19|2869.49|2878.19|2869.49|2876.46|2867.76|38
1642739860000|2022-01-21 04:37:40|2878.24|2869.54|2879.26|2870.56|2879.5|2870.8|2878.04|2869.34|37
1642739870000|2022-01-21 04:37:50|2879.85|2871.15|2881.25|2872.55|2881.25|2872.55|2879.85|2871.15|36
1642739880000|2022-01-21 04:38:00|2881.18|2872.48|2881.3|2872.6|2882.15|2873.45|2880.98|2872.28|37
1642739890000|2022-01-21 04:38:10|2881.05|2872.35|2880.41|2871.71|2881.17|2872.47|2878.55|2869.85|39
1642739900000|2022-01-21 04:38:20|2880.65|2871.95|2881.96|2873.26|2882.51|2873.81|2880.55|2871.85|35
1642739910000|2022-01-21 04:38:30|2881.7|2873|2881.96|2873.26|2882.53|2873.83|2881.7|2873|40
1642739920000|2022-01-21 04:38:40|2881.75|2873.05|2884.91|2876.21|2884.91|2876.21|2881.75|2873.05|38
1642739930000|2022-01-21 04:38:50|2884.88|2876.18|2883.87|2875.17|2885|2876.3|2883.15|2874.45|40
1642739940000|2022-01-21 04:39:00|2883.63|2874.93|2881.81|2873.11|2884.08|2875.38|2881.42|2872.72|35
1642739950000|2022-01-21 04:39:10|2881.97|2873.27|2882.28|2873.58|2882.32|2873.62|2881.24|2872.54|39
1642739960000|2022-01-21 04:39:20|2882.45|2873.75|2883.79|2875.09|2883.8|2875.1|2882.45|2873.75|39
1642739970000|2022-01-21 04:39:30|2883.88|2875.18|2882.51|2873.81|2883.88|2875.18|2882.51|2873.81|37
1642739980000|2022-01-21 04:39:40|2882.78|2874.08|2880.47|2871.77|2882.78|2874.08|2880.37|2871.67|39
1642739990000|2022-01-21 04:39:50|2880.85|2872.15|2881.01|2872.31|2881.04|2872.34|2880.11|2871.41|35
1642740000000|2022-01-21 04:40:00|2881.12|2872.42|2880.36|2871.66|2881.12|2872.42|2880|2871.3|37
1642740010000|2022-01-21 04:40:10|2880.57|2871.87|2880.71|2872.01|2880.84|2872.14|2880.37|2871.67|38
1642740020000|2022-01-21 04:40:20|2880.69|2871.99|2880.53|2871.83|2880.88|2872.18|2879.96|2871.26|34
1642740030000|2022-01-21 04:40:30|2880.68|2871.98|2880.95|2872.25|2881.1|2872.4|2880.61|2871.91|37
1642740040000|2022-01-21 04:40:40|2880.84|2872.14|2880.62|2871.92|2881.02|2872.32|2880.4|2871.7|36
1642740050000|2022-01-21 04:40:50|2880.59|2871.89|2876.9|2868.2|2880.98|2872.28|2876.43|2867.73|37
1642740060000|2022-01-21 04:41:00|2876.91|2868.21|2877.18|2868.48|2877.95|2869.25|2876.6|2867.9|37
1642740070000|2022-01-21 04:41:10|2877.48|2868.78|2876.85|2868.15|2877.48|2868.78|2876.33|2867.63|39
1642740080000|2022-01-21 04:41:20|2876.78|2868.08|2876.29|2867.59|2877.06|2868.36|2875.89|2867.19|36
1642740090000|2022-01-21 04:41:30|2876.3|2867.6|2875.26|2866.56|2876.37|2867.67|2875.25|2866.55|36
1642740100000|2022-01-21 04:41:40|2875.21|2866.51|2875.2|2866.5|2875.44|2866.74|2875.07|2866.37|31
1642740110000|2022-01-21 04:41:50|2875.24|2866.54|2875.45|2866.75|2875.52|2866.82|2874.66|2865.96|37
1642740120000|2022-01-21 04:42:00|2875.66|2866.96|2875.18|2866.48|2875.7|2867|2874.86|2866.16|29
1642740130000|2022-01-21 04:42:10|2875.41|2866.71|2874.97|2866.27|2875.71|2867.01|2874.97|2866.27|33
1642740140000|2022-01-21 04:42:20|2875.09|2866.39|2874.98|2866.28|2875.42|2866.72|2874.75|2866.05|35
1642740150000|2022-01-21 04:42:30|2875.31|2866.61|2875.08|2866.38|2875.33|2866.63|2873.64|2864.94|39
1642740160000|2022-01-21 04:42:40|2875.03|2866.33|2877.38|2868.68|2877.44|2868.74|2875|2866.3|31
1642740170000|2022-01-21 04:42:50|2877.29|2868.59|2877.14|2868.44|2878.8|2870.1|2877.11|2868.41|37
1642740180000|2022-01-21 04:43:00|2877.23|2868.53|2877.57|2868.87|2878.08|2869.38|2877.23|2868.53|36
1642740190000|2022-01-21 04:43:10|2877.62|2868.92|2876.54|2867.84|2877.62|2868.92|2876.29|2867.59|36
1642740200000|2022-01-21 04:43:20|2876.47|2867.77|2876.4|2867.7|2876.59|2867.89|2876.03|2867.33|30
1642740210000|2022-01-21 04:43:30|2876.32|2867.62|2876.39|2867.69|2876.55|2867.85|2876.02|2867.32|35
1642740220000|2022-01-21 04:43:40|2876.31|2867.61|2875.13|2866.43|2876.38|2867.68|2875.02|2866.32|37
1642740230000|2022-01-21 04:43:50|2874.44|2865.74|2871.15|2862.45|2874.53|2865.83|2871.15|2862.45|37
1642740240000|2022-01-21 04:44:00|2871.21|2862.51|2870.83|2862.13|2871.56|2862.86|2870.45|2861.75|38
1642740250000|2022-01-21 04:44:10|2870.47|2861.77|2871.08|2862.38|2871.65|2862.95|2870.4|2861.7|35
1642740260000|2022-01-21 04:44:20|2870.96|2862.26|2871.77|2863.07|2872.14|2863.44|2870.89|2862.19|37
1642740270000|2022-01-21 04:44:30|2871.61|2862.91|2871.46|2862.76|2871.84|2863.14|2871.21|2862.51|38
1642740280000|2022-01-21 04:44:40|2871.52|2862.82|2870.28|2861.58|2871.52|2862.82|2870.23|2861.53|35
1642740290000|2022-01-21 04:44:50|2870.33|2861.63|2869.88|2861.18|2870.56|2861.86|2869.88|2861.18|32
1642740300000|2022-01-21 04:45:00|2869.59|2860.89|2869.73|2861.03|2870.65|2861.95|2869.14|2860.44|40
1642740310000|2022-01-21 04:45:10|2870.16|2861.46|2871.55|2862.85|2871.75|2863.05|2870.16|2861.46|39
1642740320000|2022-01-21 04:45:20|2871.61|2862.91|2871.8|2863.1|2872.56|2863.86|2870.96|2862.26|32
1642740330000|2022-01-21 04:45:30|2871.79|2863.09|2871.97|2863.27|2872.15|2863.45|2871.48|2862.78|35
1642740340000|2022-01-21 04:45:40|2871.96|2863.26|2870.97|2862.27|2872.1|2863.4|2870.76|2862.06|37
1642740350000|2022-01-21 04:45:50|2870.98|2862.28|2867.95|2859.25|2870.98|2862.28|2867.74|2859.04|39
1642740360000|2022-01-21 04:46:00|2867.5|2858.8|2868.13|2859.43|2868.63|2859.93|2867.06|2858.36|39
1642740370000|2022-01-21 04:46:10|2868.15|2859.45|2868.42|2859.72|2869.41|2860.71|2867.84|2859.14|39
1642740380000|2022-01-21 04:46:20|2868.4|2859.7|2868.29|2859.59|2868.57|2859.87|2868.02|2859.32|35
1642740390000|2022-01-21 04:46:30|2868.47|2859.77|2868.75|2860.05|2868.88|2860.18|2868.43|2859.73|36
1642740400000|2022-01-21 04:46:40|2868.66|2859.96|2868.57|2859.87|2868.82|2860.12|2867.92|2859.22|37
1642740410000|2022-01-21 04:46:50|2868.05|2859.35|2868.46|2859.76|2868.46|2859.76|2867.91|2859.21|35
1642740420000|2022-01-21 04:47:00|2868.51|2859.81|2868.27|2859.57|2868.52|2859.82|2868.05|2859.35|28
1642740430000|2022-01-21 04:47:10|2868.26|2859.56|2867.48|2858.78|2868.43|2859.73|2867.41|2858.71|33
1642740440000|2022-01-21 04:47:20|2867.52|2858.82|2867.33|2858.63|2867.74|2859.04|2867.29|2858.59|36
1642740450000|2022-01-21 04:47:30|2867.23|2858.53|2866.75|2858.05|2867.41|2858.71|2865.78|2857.08|37
1642740460000|2022-01-21 04:47:40|2866.49|2857.79|2866.53|2857.83|2866.87|2858.17|2866.47|2857.77|36
1642740470000|2022-01-21 04:47:50|2866.69|2857.99|2865.89|2857.19|2866.85|2858.15|2865.83|2857.13|36
1642740480000|2022-01-21 04:48:00|2865.87|2857.17|2865.89|2857.19|2866.15|2857.45|2865.71|2857.01|30
1642740490000|2022-01-21 04:48:10|2865.75|2857.05|2865.71|2857.01|2865.96|2857.26|2865.52|2856.82|31
1642740500000|2022-01-21 04:48:20|2865.68|2856.98|2866.28|2857.58|2866.39|2857.69|2865.68|2856.98|28
1642740510000|2022-01-21 04:48:30|2866.17|2857.47|2866.27|2857.57|2866.4|2857.7|2866.17|2857.47|30
1642740520000|2022-01-21 04:48:40|2866.31|2857.61|2866.46|2857.76|2866.63|2857.93|2865.65|2856.95|34
1642740530000|2022-01-21 04:48:50|2866.4|2857.7|2864.14|2855.44|2866.58|2857.88|2864.12|2855.42|37
1642740540000|2022-01-21 04:49:00|2864.15|2855.45|2864.59|2855.89|2864.84|2856.14|2864.12|2855.42|37
1642740550000|2022-01-21 04:49:10|2864.6|2855.9|2865.6|2856.9|2865.6|2856.9|2864.56|2855.86|33
1642740560000|2022-01-21 04:49:20|2865.39|2856.69|2866.46|2857.76|2866.46|2857.76|2865.05|2856.35|35
1642740570000|2022-01-21 04:49:30|2866.19|2857.49|2870.78|2862.08|2870.78|2862.08|2866.19|2857.49|39
1642740580000|2022-01-21 04:49:40|2870.56|2861.86|2871.44|2862.74|2871.79|2863.09|2870.42|2861.72|36
1642740590000|2022-01-21 04:49:50|2871.1|2862.4|2871.28|2862.58|2871.45|2862.75|2870.66|2861.96|36
1642740600000|2022-01-21 04:50:00|2871.09|2862.39|2871.21|2862.51|2871.78|2863.08|2871.09|2862.39|37
1642740610000|2022-01-21 04:50:10|2871.13|2862.43|2871.44|2862.74|2871.58|2862.88|2869.46|2860.76|40
1642740620000|2022-01-21 04:50:20|2871.47|2862.77|2871.19|2862.49|2871.71|2863.01|2870.46|2861.76|38
1642740630000|2022-01-21 04:50:30|2871.16|2862.46|2870.31|2861.61|2871.16|2862.46|2870.13|2861.43|35
1642740640000|2022-01-21 04:50:40|2870.26|2861.56|2869.39|2860.69|2870.32|2861.62|2869.22|2860.52|32
1642740650000|2022-01-21 04:50:50|2869.47|2860.77|2869.64|2860.94|2870.06|2861.36|2869.44|2860.74|33
1642740660000|2022-01-21 04:51:00|2869.56|2860.86|2870.62|2861.92|2870.62|2861.92|2869.45|2860.75|34
1642740670000|2022-01-21 04:51:10|2870.52|2861.82|2871.49|2862.79|2871.49|2862.79|2870.52|2861.82|31
1642740680000|2022-01-21 04:51:20|2871.44|2862.74|2871.77|2863.07|2871.78|2863.08|2871.07|2862.37|34
1642740690000|2022-01-21 04:51:30|2871.68|2862.98|2872.78|2864.08|2872.9|2864.2|2871.55|2862.85|38
1642740700000|2022-01-21 04:51:40|2872.6|2863.9|2871.93|2863.23|2872.73|2864.03|2871.81|2863.11|38
1642740710000|2022-01-21 04:51:50|2871.79|2863.09|2872.42|2863.72|2872.94|2864.24|2871.64|2862.94|34
1642740720000|2022-01-21 04:52:00|2872.41|2863.71|2872.03|2863.33|2872.81|2864.11|2871.86|2863.16|37
1642740730000|2022-01-21 04:52:10|2871.88|2863.18|2871.85|2863.15|2871.97|2863.27|2871.78|2863.08|26
1642740740000|2022-01-21 04:52:20|2871.86|2863.16|2870.15|2861.45|2871.86|2863.16|2869.95|2861.25|35
1642740750000|2022-01-21 04:52:30|2870.2|2861.5|2869.68|2860.98|2870.33|2861.63|2869.49|2860.79|34
1642740760000|2022-01-21 04:52:40|2869.77|2861.07|2871.08|2862.38|2871.24|2862.54|2869.37|2860.67|37
1642740770000|2022-01-21 04:52:50|2871.15|2862.45|2871.59|2862.89|2871.72|2863.02|2871.14|2862.44|36
1642740780000|2022-01-21 04:53:00|2871.63|2862.93|2872.02|2863.32|2872.02|2863.32|2871.52|2862.82|31
1642740790000|2022-01-21 04:53:10|2872.03|2863.33|2871.78|2863.08|2872.03|2863.33|2871.72|2863.02|36
1642740800000|2022-01-21 04:53:20|2871.81|2863.11|2871.15|2862.45|2871.96|2863.26|2871.1|2862.4|37
1642740810000|2022-01-21 04:53:30|2871.19|2862.49|2871.52|2862.82|2871.8|2863.1|2871.16|2862.46|37
1642740820000|2022-01-21 04:53:40|2871.53|2862.83|2872.32|2863.62|2872.77|2864.07|2871.42|2862.72|37
1642740830000|2022-01-21 04:53:50|2872.31|2863.61|2873.11|2864.41|2873.26|2864.56|2872.15|2863.45|37
1642740840000|2022-01-21 04:54:00|2872.82|2864.12|2872.64|2863.94|2873.22|2864.52|2872.56|2863.86|37
1642740850000|2022-01-21 04:54:10|2872.61|2863.91|2870.65|2861.95|2872.66|2863.96|2870.61|2861.91|36
1642740860000|2022-01-21 04:54:20|2870.69|2861.99|2870.48|2861.78|2871.1|2862.4|2870.37|2861.67|34
1642740870000|2022-01-21 04:54:30|2870.54|2861.84|2871.7|2863|2871.74|2863.04|2870.54|2861.84|32
1642740880000|2022-01-21 04:54:40|2871.72|2863.02|2872.85|2864.15|2872.85|2864.15|2871.7|2863|27
1642740890000|2022-01-21 04:54:50|2872.7|2864|2873.46|2864.76|2873.57|2864.87|2872.7|2864|31
1642740900000|2022-01-21 04:55:00|2873.42|2864.72|2874.79|2866.09|2874.86|2866.16|2873.29|2864.59|35
1642740910000|2022-01-21 04:55:10|2874.81|2866.11|2873.59|2864.89|2874.81|2866.11|2872.9|2864.2|32
1642740920000|2022-01-21 04:55:20|2873.54|2864.84|2874.04|2865.34|2874.25|2865.55|2873.22|2864.52|30
1642740930000|2022-01-21 04:55:30|2874.12|2865.42|2873.79|2865.09|2874.18|2865.48|2872.8|2864.1|38
1642740940000|2022-01-21 04:55:40|2874|2865.3|2874.31|2865.61|2874.42|2865.72|2873.82|2865.12|30
1642740950000|2022-01-21 04:55:50|2874.13|2865.43|2875.26|2866.56|2875.5|2866.8|2874.08|2865.38|31
1642740960000|2022-01-21 04:56:00|2874.96|2866.26|2874.15|2865.45|2875.02|2866.32|2873.88|2865.18|34
1642740970000|2022-01-21 04:56:10|2873.95|2865.25|2872.98|2864.28|2874.17|2865.47|2872.73|2864.03|35
1642740980000|2022-01-21 04:56:20|2872.85|2864.15|2872.5|2863.8|2873|2864.3|2872.29|2863.59|36
1642740990000|2022-01-21 04:56:30|2872.41|2863.71|2871.3|2862.6|2872.41|2863.71|2870.91|2862.21|36
1642741000000|2022-01-21 04:56:40|2871.32|2862.62|2870.56|2861.86|2871.32|2862.62|2870.49|2861.79|33
1642741010000|2022-01-21 04:56:50|2870.48|2861.78|2870.55|2861.85|2870.62|2861.92|2870.36|2861.66|28
1642741020000|2022-01-21 04:57:00|2870.6|2861.9|2869.41|2860.71|2870.7|2862|2869.4|2860.7|35
1642741030000|2022-01-21 04:57:10|2869.49|2860.79|2868.05|2859.35|2869.49|2860.79|2867.75|2859.05|37
1642741040000|2022-01-21 04:57:20|2868.03|2859.33|2868.25|2859.55|2868.28|2859.58|2867.82|2859.12|30
1642741050000|2022-01-21 04:57:30|2868.29|2859.59|2869.68|2860.98|2869.68|2860.98|2868.24|2859.54|36
1642741060000|2022-01-21 04:57:40|2869.92|2861.22|2869.72|2861.02|2870.18|2861.48|2869.23|2860.53|38
1642741070000|2022-01-21 04:57:50|2869.74|2861.04|2869.7|2861|2869.83|2861.13|2869.61|2860.91|30
1642741080000|2022-01-21 04:58:00|2869.69|2860.99|2868.94|2860.24|2869.88|2861.18|2868.94|2860.24|36
1642741090000|2022-01-21 04:58:10|2868.84|2860.14|2868.34|2859.64|2868.96|2860.26|2868.19|2859.49|37
1642741100000|2022-01-21 04:58:20|2868.14|2859.44|2867.73|2859.03|2868.32|2859.62|2867.67|2858.97|37
1642741110000|2022-01-21 04:58:30|2867.72|2859.02|2867.26|2858.56|2867.73|2859.03|2867.23|2858.53|27
1642741120000|2022-01-21 04:58:40|2867.41|2858.71|2867.78|2859.08|2867.94|2859.24|2867.41|2858.71|33
1642741130000|2022-01-21 04:58:50|2867.8|2859.1|2869.04|2860.34|2869.13|2860.43|2867.8|2859.1|34
1642741140000|2022-01-21 04:59:00|2868.98|2860.28|2868.68|2859.98|2869.33|2860.63|2868.61|2859.91|23
1642741150000|2022-01-21 04:59:10|2868.73|2860.03|2867.67|2858.97|2869.06|2860.36|2867.62|2858.92|38
1642741160000|2022-01-21 04:59:20|2867.59|2858.89|2867.31|2858.61|2867.8|2859.1|2867.07|2858.37|31
1642741170000|2022-01-21 04:59:30|2867.13|2858.43|2867.03|2858.33|2867.32|2858.62|2866.62|2857.92|28
1642741180000|2022-01-21 04:59:40|2867.04|2858.34|2866.93|2858.23|2867.04|2858.34|2866.68|2857.98|34
1642741190000|2022-01-21 04:59:50|2866.76|2858.06|2867.68|2858.98|2867.7|2859|2865.68|2856.98|28
1642741200000|2022-01-21 05:00:00|2867.66|2858.96|2865.1|2856.4|2867.72|2859.02|2865.06|2856.36|38
1642741210000|2022-01-21 05:00:10|2865.08|2856.38|2863.37|2854.67|2865.38|2856.68|2862.94|2854.24|36
1642741220000|2022-01-21 05:00:20|2863.48|2854.78|2861.95|2853.25|2863.62|2854.92|2861.51|2852.81|38
1642741230000|2022-01-21 05:00:30|2862.06|2853.36|2861.4|2852.7|2863.07|2854.37|2861.28|2852.58|38
1642741240000|2022-01-21 05:00:40|2861.38|2852.68|2861.27|2852.57|2861.87|2853.17|2860.06|2851.36|39
1642741250000|2022-01-21 05:00:50|2861.26|2852.56|2861.12|2852.42|2861.6|2852.9|2860.78|2852.08|37
1642741260000|2022-01-21 05:01:00|2861.28|2852.58|2862.19|2853.49|2863.95|2855.25|2861.28|2852.58|37
1642741270000|2022-01-21 05:01:10|2862.24|2853.54|2862.33|2853.63|2862.56|2853.86|2862.05|2853.35|38
1642741280000|2022-01-21 05:01:20|2862.32|2853.62|2861.38|2852.68|2862.32|2853.62|2860.72|2852.02|35
1642741290000|2022-01-21 05:01:30|2861.36|2852.66|2860.4|2851.7|2861.36|2852.66|2860.4|2851.7|35
1642741300000|2022-01-21 05:01:40|2860.48|2851.78|2859.94|2851.24|2860.48|2851.78|2859.86|2851.16|31
1642741310000|2022-01-21 05:01:50|2859.81|2851.11|2859.28|2850.58|2859.81|2851.11|2858.37|2849.67|34
1642741320000|2022-01-21 05:02:00|2859.48|2850.78|2859.36|2850.66|2860.18|2851.48|2859.36|2850.66|36
1642741330000|2022-01-21 05:02:10|2859.37|2850.67|2860.21|2851.51|2860.68|2851.98|2859.37|2850.67|34
1642741340000|2022-01-21 05:02:20|2860.31|2851.61|2860.27|2851.57|2860.72|2852.02|2859.83|2851.13|33
1642741350000|2022-01-21 05:02:30|2860.16|2851.46|2861.36|2852.66|2861.72|2853.02|2860.02|2851.32|37
1642741360000|2022-01-21 05:02:40|2861.59|2852.89|2861.43|2852.73|2862.1|2853.4|2861.03|2852.33|37
1642741370000|2022-01-21 05:02:50|2861.49|2852.79|2861.67|2852.97|2862.05|2853.35|2861.17|2852.47|36
1642741380000|2022-01-21 05:03:00|2860.88|2852.18|2860.88|2852.18|2861.61|2852.91|2860.49|2851.79|32
1642741390000|2022-01-21 05:03:10|2860.87|2852.17|2861.57|2852.87|2861.58|2852.88|2860.66|2851.96|35
1642741400000|2022-01-21 05:03:20|2861.55|2852.85|2861.51|2852.81|2862.25|2853.55|2860.76|2852.06|31
1642741410000|2022-01-21 05:03:30|2862.07|2853.37|2862.92|2854.22|2862.95|2854.25|2861.79|2853.09|36
1642741420000|2022-01-21 05:03:40|2863.03|2854.33|2862.7|2854|2863.61|2854.91|2862.58|2853.88|31
1642741430000|2022-01-21 05:03:50|2862.65|2853.95|2863.35|2854.65|2863.62|2854.92|2862.51|2853.81|34
1642741440000|2022-01-21 05:04:00|2863.2|2854.5|2863.36|2854.66|2863.45|2854.75|2862.98|2854.28|38
1642741450000|2022-01-21 05:04:10|2863.11|2854.41|2863.86|2855.16|2863.92|2855.22|2863.11|2854.41|34
1642741460000|2022-01-21 05:04:20|2863.77|2855.07|2863.59|2854.89|2863.97|2855.27|2863.32|2854.62|36
1642741470000|2022-01-21 05:04:30|2863.6|2854.9|2863.54|2854.84|2863.67|2854.97|2862.79|2854.09|34
1642741480000|2022-01-21 05:04:40|2863.5|2854.8|2863.66|2854.96|2863.67|2854.97|2863.08|2854.38|32
1642741490000|2022-01-21 05:04:50|2863.61|2854.91|2864.85|2856.15|2864.98|2856.28|2863.35|2854.65|39
1642741500000|2022-01-21 05:05:00|2864.72|2856.02|2865.06|2856.36|2865.1|2856.4|2864.49|2855.79|31
1642741510000|2022-01-21 05:05:10|2864.98|2856.28|2864.21|2855.51|2865.16|2856.46|2863.59|2854.89|35
1642741520000|2022-01-21 05:05:20|2864.2|2855.5|2866.39|2857.69|2867.02|2858.32|2863.94|2855.24|39
1642741530000|2022-01-21 05:05:30|2866.48|2857.78|2866.7|2858|2866.74|2858.04|2866.11|2857.41|35
1642741540000|2022-01-21 05:05:40|2866.77|2858.07|2866.98|2858.28|2867.31|2858.61|2866.54|2857.84|30
1642741550000|2022-01-21 05:05:50|2866.97|2858.27|2865.56|2856.86|2866.99|2858.29|2865.56|2856.86|39
1642741560000|2022-01-21 05:06:00|2865.48|2856.78|2865.2|2856.5|2865.84|2857.14|2864.98|2856.28|35
1642741570000|2022-01-21 05:06:10|2865.21|2856.51|2864.34|2855.64|2865.21|2856.51|2864.17|2855.47|32
1642741580000|2022-01-21 05:06:20|2864.18|2855.48|2863.99|2855.29|2864.37|2855.67|2863.6|2854.9|31
1642741590000|2022-01-21 05:06:30|2864|2855.3|2861.49|2852.79|2864|2855.3|2861.43|2852.73|38
1642741600000|2022-01-21 05:06:40|2861.57|2852.87|2862.26|2853.56|2862.66|2853.96|2861.42|2852.72|35
1642741610000|2022-01-21 05:06:50|2862.31|2853.61|2862.66|2853.96|2862.91|2854.21|2862.23|2853.53|28
1642741620000|2022-01-21 05:07:00|2862.65|2853.95|2863.3|2854.6|2863.6|2854.9|2862.34|2853.64|32
1642741630000|2022-01-21 05:07:10|2863.17|2854.47|2865.49|2856.79|2865.49|2856.79|2863.17|2854.47|34
1642741640000|2022-01-21 05:07:20|2865.05|2856.35|2867.59|2858.89|2868.16|2859.46|2865.05|2856.35|22
1642741650000|2022-01-21 05:07:30|2867.57|2858.87|2867.85|2859.15|2868.01|2859.31|2867.57|2858.87|22
1642741660000|2022-01-21 05:07:40|2867.89|2859.19|2868.9|2860.2|2869.61|2860.91|2867.85|2859.15|34
1642741670000|2022-01-21 05:07:50|2869.02|2860.32|2869.35|2860.65|2869.98|2861.28|2868.85|2860.15|38
1642741680000|2022-01-21 05:08:00|2869.23|2860.53|2870.73|2862.03|2870.73|2862.03|2868.69|2859.99|33
1642741690000|2022-01-21 05:08:10|2870.65|2861.95|2871.84|2863.14|2872.03|2863.33|2870.6|2861.9|32
1642741700000|2022-01-21 05:08:20|2871.81|2863.11|2871.84|2863.14|2871.93|2863.23|2871.71|2863.01|32
1642741710000|2022-01-21 05:08:30|2871.75|2863.05|2872.3|2863.6|2872.53|2863.83|2871.7|2863|33
1642741720000|2022-01-21 05:08:40|2872.35|2863.65|2873.11|2864.41|2873.11|2864.41|2871.85|2863.15|28
1642741730000|2022-01-21 05:08:50|2873.06|2864.36|2874.01|2865.31|2874.01|2865.31|2872.8|2864.1|36
1642741740000|2022-01-21 05:09:00|2874.25|2865.55|2874.76|2866.06|2874.77|2866.07|2874.25|2865.55|38
1642741750000|2022-01-21 05:09:10|2874.69|2865.99|2875.44|2866.74|2875.46|2866.76|2874.58|2865.88|35
1642741760000|2022-01-21 05:09:20|2875.45|2866.75|2873.83|2865.13|2875.99|2867.29|2873.83|2865.13|37
1642741770000|2022-01-21 05:09:30|2873.82|2865.12|2874.19|2865.49|2874.19|2865.49|2873.61|2864.91|35
1642741780000|2022-01-21 05:09:40|2874.18|2865.48|2874.33|2865.63|2874.83|2866.13|2873.92|2865.22|36
1642741790000|2022-01-21 05:09:50|2874.25|2865.55|2873.87|2865.17|2874.67|2865.97|2872.93|2864.23|38
1642741800000|2022-01-21 05:10:00|2873.82|2865.12|2873.17|2864.47|2873.82|2865.12|2873.01|2864.31|36
1642741810000|2022-01-21 05:10:10|2873.15|2864.45|2873.9|2865.2|2874.69|2865.99|2872.85|2864.15|36
1642741820000|2022-01-21 05:10:20|2873.93|2865.23|2872.59|2863.89|2873.93|2865.23|2872.56|2863.86|39
1642741830000|2022-01-21 05:10:30|2872.55|2863.85|2871.64|2862.94|2872.56|2863.86|2871.53|2862.83|32
1642741840000|2022-01-21 05:10:40|2871.69|2862.99|2871.11|2862.41|2871.81|2863.11|2870.34|2861.64|30
1642741850000|2022-01-21 05:10:50|2871.13|2862.43|2871.75|2863.05|2872.02|2863.32|2871.13|2862.43|35
1642741860000|2022-01-21 05:11:00|2871.74|2863.04|2870.57|2861.87|2871.74|2863.04|2870.46|2861.76|30
1642741870000|2022-01-21 05:11:10|2870.69|2861.99|2868.65|2859.95|2870.76|2862.06|2868.46|2859.76|35
1642741880000|2022-01-21 05:11:20|2868.44|2859.74|2869.34|2860.64|2869.42|2860.72|2868.44|2859.74|40
1642741890000|2022-01-21 05:11:30|2869.43|2860.73|2869.91|2861.21|2870.02|2861.32|2869.07|2860.37|37
1642741900000|2022-01-21 05:11:40|2869.85|2861.15|2868.26|2859.56|2869.85|2861.15|2867.96|2859.26|36
1642741910000|2022-01-21 05:11:50|2868.31|2859.61|2868.67|2859.97|2868.67|2859.97|2868.01|2859.31|34
1642741920000|2022-01-21 05:12:00|2868.74|2860.04|2868.82|2860.12|2868.83|2860.13|2868.53|2859.83|32
1642741930000|2022-01-21 05:12:10|2868.78|2860.08|2868.87|2860.17|2868.89|2860.19|2868.73|2860.03|23
1642741940000|2022-01-21 05:12:20|2868.82|2860.12|2867.66|2858.96|2868.87|2860.17|2867.51|2858.81|38
1642741950000|2022-01-21 05:12:30|2867.44|2858.74|2865.41|2856.71|2867.44|2858.74|2865.3|2856.6|40
1642741960000|2022-01-21 05:12:40|2865.39|2856.69|2865.34|2856.64|2865.67|2856.97|2865.05|2856.35|31
1642741970000|2022-01-21 05:12:50|2865.28|2856.58|2865.48|2856.78|2865.67|2856.97|2865.28|2856.58|37
1642741980000|2022-01-21 05:13:00|2865.42|2856.72|2866.37|2857.67|2866.43|2857.73|2865.42|2856.72|36
1642741990000|2022-01-21 05:13:10|2866.4|2857.7|2865.25|2856.55|2866.5|2857.8|2864.42|2855.72|39
1642742000000|2022-01-21 05:13:20|2865.26|2856.56|2865.12|2856.42|2865.68|2856.98|2865.11|2856.41|37
1642742010000|2022-01-21 05:13:30|2865.13|2856.43|2864.41|2855.71|2865.13|2856.43|2864.24|2855.54|39
1642742020000|2022-01-21 05:13:40|2864.39|2855.69|2864.33|2855.63|2864.59|2855.89|2864.18|2855.48|27
1642742030000|2022-01-21 05:13:50|2864.27|2855.57|2864.18|2855.48|2864.74|2856.04|2863.95|2855.25|32
1642742040000|2022-01-21 05:14:00|2864.19|2855.49|2864.17|2855.47|2864.55|2855.85|2863.96|2855.26|37
1642742050000|2022-01-21 05:14:10|2864.21|2855.51|2864.27|2855.57|2864.46|2855.76|2864|2855.3|30
1642742060000|2022-01-21 05:14:20|2864.24|2855.54|2864.91|2856.21|2865.18|2856.48|2863.9|2855.2|30
1642742070000|2022-01-21 05:14:30|2864.94|2856.24|2863.21|2854.51|2865.1|2856.4|2863.1|2854.4|36
1642742080000|2022-01-21 05:14:40|2863.17|2854.47|2862.86|2854.16|2863.17|2854.47|2862.56|2853.86|29
1642742090000|2022-01-21 05:14:50|2862.85|2854.15|2862.95|2854.25|2863.46|2854.76|2862.64|2853.94|36
1642742100000|2022-01-21 05:15:00|2862.92|2854.22|2862.45|2853.75|2863.02|2854.32|2862.12|2853.42|36
1642742110000|2022-01-21 05:15:10|2862.73|2854.03|2860.69|2851.99|2862.89|2854.19|2860.68|2851.98|35
1642742120000|2022-01-21 05:15:20|2860.66|2851.96|2859.74|2851.04|2861.56|2852.86|2859.63|2850.93|37
1642742130000|2022-01-21 05:15:30|2859.71|2851.01|2859.91|2851.21|2860.05|2851.35|2859.04|2850.34|37
1642742140000|2022-01-21 05:15:40|2859.9|2851.2|2859.83|2851.13|2860.13|2851.43|2859.55|2850.85|35
1642742150000|2022-01-21 05:15:50|2859.69|2850.99|2859.46|2850.76|2860.07|2851.37|2859.37|2850.67|37
1642742160000|2022-01-21 05:16:00|2859.45|2850.75|2859.19|2850.49|2859.51|2850.81|2858.68|2849.98|36
1642742170000|2022-01-21 05:16:10|2859.2|2850.5|2859.91|2851.21|2860.19|2851.49|2859.19|2850.49|35
1642742180000|2022-01-21 05:16:20|2859.98|2851.28|2859.99|2851.29|2860.22|2851.52|2859.47|2850.77|37
1642742190000|2022-01-21 05:16:30|2860.17|2851.47|2860.24|2851.54|2860.26|2851.56|2859.72|2851.02|28
1642742200000|2022-01-21 05:16:40|2860.26|2851.56|2860.02|2851.32|2860.34|2851.64|2859.84|2851.14|36
1642742210000|2022-01-21 05:16:50|2859.91|2851.21|2859.65|2850.95|2860.31|2851.61|2859.42|2850.72|36
1642742220000|2022-01-21 05:17:00|2859.8|2851.1|2859.57|2850.87|2860.3|2851.6|2859.24|2850.54|34
1642742230000|2022-01-21 05:17:10|2859.58|2850.88|2859.55|2850.85|2860.07|2851.37|2859.55|2850.85|34
1642742240000|2022-01-21 05:17:20|2859.58|2850.88|2860.87|2852.17|2860.87|2852.17|2859.58|2850.88|31
1642742250000|2022-01-21 05:17:30|2860.94|2852.24|2861.28|2852.58|2861.85|2853.15|2860.51|2851.81|29
1642742260000|2022-01-21 05:17:40|2861.27|2852.57|2861.75|2853.05|2861.75|2853.05|2861.27|2852.57|32
1642742270000|2022-01-21 05:17:50|2861.72|2853.02|2861.93|2853.23|2862.11|2853.41|2861.51|2852.81|36
1642742280000|2022-01-21 05:18:00|2861.94|2853.24|2862.13|2853.43|2862.14|2853.44|2861.62|2852.92|30
1642742290000|2022-01-21 05:18:10|2862.26|2853.56|2862.08|2853.38|2862.26|2853.56|2861.65|2852.95|34
1642742300000|2022-01-21 05:18:20|2862.09|2853.39|2859.24|2850.54|2862.12|2853.42|2859.03|2850.33|35
1642742310000|2022-01-21 05:18:30|2859.04|2850.34|2858.92|2850.22|2859.47|2850.77|2858.92|2850.22|37
1642742320000|2022-01-21 05:18:40|2859.11|2850.41|2857.31|2848.61|2859.16|2850.46|2857.25|2848.55|35
1642742330000|2022-01-21 05:18:50|2857.38|2848.68|2858.24|2849.54|2858.24|2849.54|2857.26|2848.56|33
1642742340000|2022-01-21 05:19:00|2858.21|2849.51|2857.62|2848.92|2858.27|2849.57|2857.32|2848.62|34
1642742350000|2022-01-21 05:19:10|2857.64|2848.94|2857.4|2848.7|2857.65|2848.95|2857.39|2848.69|32
1642742360000|2022-01-21 05:19:20|2857.44|2848.74|2857.21|2848.51|2857.57|2848.87|2857.21|2848.51|31
1642742370000|2022-01-21 05:19:30|2857.36|2848.66|2855.75|2847.05|2858|2849.3|2855.09|2846.39|33
1642742380000|2022-01-21 05:19:40|2856.12|2847.42|2856.66|2847.96|2857.02|2848.32|2855.74|2847.04|38
1642742390000|2022-01-21 05:19:50|2856.59|2847.89|2856.15|2847.45|2856.75|2848.05|2856.09|2847.39|37
1642742400000|2022-01-21 05:20:00|2856.2|2847.5|2856.27|2847.57|2856.35|2847.65|2855.91|2847.21|37
1642742410000|2022-01-21 05:20:10|2856.33|2847.63|2856.53|2847.83|2856.53|2847.83|2855.98|2847.28|31
1642742420000|2022-01-21 05:20:20|2856.56|2847.86|2856.61|2847.91|2856.73|2848.03|2855.77|2847.07|29
1642742430000|2022-01-21 05:20:30|2856.6|2847.9|2856.49|2847.79|2856.74|2848.04|2856.37|2847.67|34
1642742440000|2022-01-21 05:20:40|2856.5|2847.8|2858.32|2849.62|2858.85|2850.15|2856.48|2847.78|32
1642742450000|2022-01-21 05:20:50|2858.38|2849.68|2859.11|2850.41|2859.14|2850.44|2858.26|2849.56|37
1642742460000|2022-01-21 05:21:00|2859.16|2850.46|2859.71|2851.01|2859.99|2851.29|2859.16|2850.46|33
1642742470000|2022-01-21 05:21:10|2859.64|2850.94|2857.78|2849.08|2859.65|2850.95|2857.67|2848.97|30
1642742480000|2022-01-21 05:21:20|2857.79|2849.09|2858.2|2849.5|2858.26|2849.56|2857.41|2848.71|36
1642742490000|2022-01-21 05:21:30|2858.13|2849.43|2857.19|2848.49|2858.91|2850.21|2857.08|2848.38|34
1642742500000|2022-01-21 05:21:40|2857.2|2848.5|2856.95|2848.25|2857.31|2848.61|2855.95|2847.25|35
1642742510000|2022-01-21 05:21:50|2857.02|2848.32|2857.76|2849.06|2858.15|2849.45|2856.41|2847.71|35
1642742520000|2022-01-21 05:22:00|2857.86|2849.16|2858.11|2849.41|2858.33|2849.63|2857.69|2848.99|30
1642742530000|2022-01-21 05:22:10|2858|2849.3|2857.06|2848.36|2858.25|2849.55|2857.06|2848.36|35
1642742540000|2022-01-21 05:22:20|2857.04|2848.34|2856.49|2847.79|2857.27|2848.57|2856.38|2847.68|30
1642742550000|2022-01-21 05:22:30|2856.5|2847.8|2856.25|2847.55|2856.55|2847.85|2856.16|2847.46|36
1642742560000|2022-01-21 05:22:40|2856.23|2847.53|2856.42|2847.72|2856.6|2847.9|2855.88|2847.18|38
1642742570000|2022-01-21 05:22:50|2856.38|2847.68|2856.4|2847.7|2856.92|2848.22|2855.84|2847.14|36
1642742580000|2022-01-21 05:23:00|2856.53|2847.83|2854.93|2846.23|2856.57|2847.87|2854.85|2846.15|32
1642742590000|2022-01-21 05:23:10|2854.9|2846.2|2855.06|2846.36|2855.47|2846.77|2854.62|2845.92|33
1642742600000|2022-01-21 05:23:20|2855.44|2846.74|2855.88|2847.18|2855.88|2847.18|2855.06|2846.36|36
1642742610000|2022-01-21 05:23:30|2855.93|2847.23|2856.53|2847.83|2856.76|2848.06|2855.93|2847.23|34
1642742620000|2022-01-21 05:23:40|2856.54|2847.84|2856.8|2848.1|2856.86|2848.16|2856.51|2847.81|33
1642742630000|2022-01-21 05:23:50|2856.81|2848.11|2857.22|2848.52|2857.22|2848.52|2856.38|2847.68|36
1642742640000|2022-01-21 05:24:00|2857.19|2848.49|2858.18|2849.48|2858.18|2849.48|2856.65|2847.95|36
1642742650000|2022-01-21 05:24:10|2858.07|2849.37|2858.54|2849.84|2858.78|2850.08|2857.66|2848.96|36
1642742660000|2022-01-21 05:24:20|2858.59|2849.89|2857.38|2848.68|2859.18|2850.48|2857.25|2848.55|38
1642742670000|2022-01-21 05:24:30|2857.41|2848.71|2857.58|2848.88|2857.79|2849.09|2857.21|2848.51|30
1642742680000|2022-01-21 05:24:40|2857.67|2848.97|2859.72|2851.02|2859.78|2851.08|2857.67|2848.97|33
1642742690000|2022-01-21 05:24:50|2859.69|2850.99|2860.49|2851.79|2860.63|2851.93|2859.69|2850.99|30
1642742700000|2022-01-21 05:25:00|2860.44|2851.74|2858.77|2850.07|2860.44|2851.74|2858.68|2849.98|36
1642742710000|2022-01-21 05:25:10|2858.8|2850.1|2858.56|2849.86|2858.8|2850.1|2858.35|2849.65|34
1642742720000|2022-01-21 05:25:20|2858.55|2849.85|2860.32|2851.62|2860.32|2851.62|2858.55|2849.85|33
1642742730000|2022-01-21 05:25:30|2860.59|2851.89|2862.96|2854.26|2863.12|2854.42|2860.58|2851.88|34
1642742740000|2022-01-21 05:25:40|2863.03|2854.33|2868.48|2859.78|2868.81|2860.11|2861.82|2853.12|35
1642742750000|2022-01-21 05:25:50|2868.23|2859.53|2869.11|2860.41|2870.15|2861.45|2868.23|2859.53|39
1642742760000|2022-01-21 05:26:00|2869.09|2860.39|2866.71|2858.01|2869.09|2860.39|2866.45|2857.75|39
1642742770000|2022-01-21 05:26:10|2866.78|2858.08|2867.04|2858.34|2868.57|2859.87|2866.61|2857.91|38
1642742780000|2022-01-21 05:26:20|2867|2858.3|2866.33|2857.63|2867|2858.3|2865.8|2857.1|36
1642742790000|2022-01-21 05:26:30|2866.13|2857.43|2865.86|2857.16|2866.49|2857.79|2865.09|2856.39|40
1642742800000|2022-01-21 05:26:40|2865.83|2857.13|2865.03|2856.33|2865.93|2857.23|2864.33|2855.63|37
1642742810000|2022-01-21 05:26:50|2865.43|2856.73|2863.99|2855.29|2865.43|2856.73|2863.99|2855.29|33
1642742820000|2022-01-21 05:27:00|2864.68|2855.98|2863.69|2854.99|2864.88|2856.18|2863.55|2854.85|34
1642742830000|2022-01-21 05:27:10|2863.71|2855.01|2864.43|2855.73|2864.43|2855.73|2862.89|2854.19|36
1642742840000|2022-01-21 05:27:20|2864.51|2855.81|2863.71|2855.01|2864.51|2855.81|2863.6|2854.9|26
1642742850000|2022-01-21 05:27:30|2864.06|2855.36|2863.79|2855.09|2864.13|2855.43|2863.6|2854.9|33
1642742860000|2022-01-21 05:27:40|2863.8|2855.1|2863.97|2855.27|2864.02|2855.32|2863.69|2854.99|22
1642742870000|2022-01-21 05:27:50|2863.99|2855.29|2864.23|2855.53|2864.49|2855.79|2863.5|2854.8|27
1642742880000|2022-01-21 05:28:00|2864.16|2855.46|2864.78|2856.08|2864.78|2856.08|2863.74|2855.04|23
1642742890000|2022-01-21 05:28:10|2864.76|2856.06|2864.26|2855.56|2864.76|2856.06|2863.74|2855.04|35
1642742900000|2022-01-21 05:28:20|2864.18|2855.48|2865.14|2856.44|2865.14|2856.44|2863.9|2855.2|31
1642742910000|2022-01-21 05:28:30|2865.18|2856.48|2865.06|2856.36|2865.48|2856.78|2864.53|2855.83|34
1642742920000|2022-01-21 05:28:40|2864.78|2856.08|2865.43|2856.73|2865.56|2856.86|2864.49|2855.79|33
1642742930000|2022-01-21 05:28:50|2865.5|2856.8|2866.08|2857.38|2866.18|2857.48|2865.05|2856.35|37
1642742940000|2022-01-21 05:29:00|2866.16|2857.46|2865.28|2856.58|2866.37|2857.67|2865.19|2856.49|33
1642742950000|2022-01-21 05:29:10|2865.45|2856.75|2863.71|2855.01|2865.45|2856.75|2863.36|2854.66|33
1642742960000|2022-01-21 05:29:20|2863.65|2854.95|2863.74|2855.04|2863.78|2855.08|2863.36|2854.66|20
1642742970000|2022-01-21 05:29:30|2863.75|2855.05|2864.14|2855.44|2864.16|2855.46|2863.38|2854.68|28
1642742980000|2022-01-21 05:29:40|2864.03|2855.33|2864.32|2855.62|2864.35|2855.65|2863.51|2854.81|27
1642742990000|2022-01-21 05:29:50|2864.06|2855.36|2864.07|2855.37|2864.3|2855.6|2863.89|2855.19|23
1642743000000|2022-01-21 05:30:00|2864.06|2855.36|2862.9|2854.2|2864.06|2855.36|2862.35|2853.65|32
1642743010000|2022-01-21 05:30:10|2862.88|2854.18|2861.57|2852.87|2863.08|2854.38|2861.52|2852.82|34
1642743020000|2022-01-21 05:30:20|2861.5|2852.8|2861.81|2853.11|2862.05|2853.35|2861.5|2852.8|34
1642743030000|2022-01-21 05:30:30|2861.84|2853.14|2861.71|2853.01|2862.08|2853.38|2861.64|2852.94|31
1642743040000|2022-01-21 05:30:40|2861.59|2852.89|2861.84|2853.14|2862.08|2853.38|2861.4|2852.7|38
1642743050000|2022-01-21 05:30:50|2861.62|2852.92|2861.29|2852.59|2862.15|2853.45|2861.13|2852.43|30
1642743060000|2022-01-21 05:31:00|2861.22|2852.52|2861.4|2852.7|2862|2853.3|2861.22|2852.52|26
1642743070000|2022-01-21 05:31:10|2861.39|2852.69|2861.17|2852.47|2862.05|2853.35|2861.17|2852.47|28
1642743080000|2022-01-21 05:31:20|2861.44|2852.74|2861.84|2853.14|2862.15|2853.45|2861.14|2852.44|14
1642743090000|2022-01-21 05:31:30|2861.9|2853.2|2861.25|2852.55|2861.9|2853.2|2861.22|2852.52|30
1642743100000|2022-01-21 05:31:40|2861.26|2852.56|2862.51|2853.81|2862.51|2853.81|2861.04|2852.34|30
1642743110000|2022-01-21 05:31:50|2862.43|2853.73|2862.59|2853.89|2863.11|2854.41|2862.43|2853.73|35
1642743120000|2022-01-21 05:32:00|2862.89|2854.19|2862.04|2853.34|2863.04|2854.34|2862.04|2853.34|34
1642743130000|2022-01-21 05:32:10|2861.9|2853.2|2861.38|2852.68|2861.9|2853.2|2860.75|2852.05|36
1642743140000|2022-01-21 05:32:20|2861.23|2852.53|2859.99|2851.29|2861.56|2852.86|2859.78|2851.08|37
1642743150000|2022-01-21 05:32:30|2860.06|2851.36|2859.73|2851.03|2860.07|2851.37|2859.51|2850.81|34
1642743160000|2022-01-21 05:32:40|2859.85|2851.15|2860.44|2851.74|2860.55|2851.85|2859.45|2850.75|33
1642743170000|2022-01-21 05:32:50|2860.38|2851.68|2860.62|2851.92|2860.62|2851.92|2859.75|2851.05|35
1642743180000|2022-01-21 05:33:00|2860.65|2851.95|2861.18|2852.48|2861.45|2852.75|2860.65|2851.95|34
1642743190000|2022-01-21 05:33:10|2861.27|2852.57|2861.68|2852.98|2861.68|2852.98|2861.07|2852.37|33
1642743200000|2022-01-21 05:33:20|2861.67|2852.97|2862.07|2853.37|2862.15|2853.45|2861.67|2852.97|32
1642743210000|2022-01-21 05:33:30|2862.12|2853.42|2863.85|2855.15|2864.07|2855.37|2862.12|2853.42|34
1642743220000|2022-01-21 05:33:40|2864.04|2855.34|2866.68|2857.98|2866.68|2857.98|2863.84|2855.14|32
1642743230000|2022-01-21 05:33:50|2866.59|2857.89|2868.09|2859.39|2868.09|2859.39|2865.98|2857.28|39
1642743240000|2022-01-21 05:34:00|2868.08|2859.38|2867.28|2858.58|2868.34|2859.64|2867.28|2858.58|37
1642743250000|2022-01-21 05:34:10|2867.4|2858.7|2867.42|2858.72|2868.09|2859.39|2867.35|2858.65|38
1642743260000|2022-01-21 05:34:20|2867.55|2858.85|2867.88|2859.18|2867.94|2859.24|2866.83|2858.13|35
1642743270000|2022-01-21 05:34:30|2867.84|2859.14|2868.41|2859.71|2868.51|2859.81|2867.68|2858.98|35
1642743280000|2022-01-21 05:34:40|2868.4|2859.7|2867.79|2859.09|2868.57|2859.87|2867.79|2859.09|23
1642743290000|2022-01-21 05:34:50|2867.75|2859.05|2866.61|2857.91|2867.84|2859.14|2866.57|2857.87|37
1642743300000|2022-01-21 05:35:00|2866.57|2857.87|2865.66|2856.96|2866.88|2858.18|2865.52|2856.82|33
1642743310000|2022-01-21 05:35:10|2865.56|2856.86|2865.27|2856.57|2865.75|2857.05|2864.99|2856.29|34
1642743320000|2022-01-21 05:35:20|2865.2|2856.5|2865.66|2856.96|2865.66|2856.96|2865.05|2856.35|17
1642743330000|2022-01-21 05:35:30|2865.81|2857.11|2865.36|2856.66|2865.87|2857.17|2865.19|2856.49|23
1642743340000|2022-01-21 05:35:40|2865.26|2856.56|2866.39|2857.69|2866.56|2857.86|2865|2856.3|34
1642743350000|2022-01-21 05:35:50|2866.47|2857.77|2865.69|2856.99|2866.47|2857.77|2865.61|2856.91|38
1642743360000|2022-01-21 05:36:00|2865.66|2856.96|2865.64|2856.94|2866.19|2857.49|2865.54|2856.84|31
1642743370000|2022-01-21 05:36:10|2865.63|2856.93|2865.89|2857.19|2866.48|2857.78|2865.23|2856.53|33
1642743380000|2022-01-21 05:36:20|2865.87|2857.17|2865.47|2856.77|2866.13|2857.43|2865.47|2856.77|25
1642743390000|2022-01-21 05:36:30|2865.45|2856.75|2865.63|2856.93|2865.81|2857.11|2865.45|2856.75|31
1642743400000|2022-01-21 05:36:40|2865.79|2857.09|2865.62|2856.92|2865.79|2857.09|2865.35|2856.65|28
1642743410000|2022-01-21 05:36:50|2865.54|2856.84|2867.9|2859.2|2867.91|2859.21|2865.54|2856.84|30
1642743420000|2022-01-21 05:37:00|2868.48|2859.78|2868.01|2859.31|2868.53|2859.83|2867.92|2859.22|24
1642743430000|2022-01-21 05:37:10|2868.45|2859.75|2868.34|2859.64|2868.69|2859.99|2867.34|2858.64|29
1642743440000|2022-01-21 05:37:20|2868.33|2859.63|2868.71|2860.01|2868.95|2860.25|2867.98|2859.28|26
1642743450000|2022-01-21 05:37:30|2868.59|2859.89|2869.09|2860.39|2869.73|2861.03|2868.59|2859.89|35
1642743460000|2022-01-21 05:37:40|2869.14|2860.44|2868.98|2860.28|2869.19|2860.49|2868.82|2860.12|34
1642743470000|2022-01-21 05:37:50|2868.97|2860.27|2869.08|2860.38|2869.1|2860.4|2868.83|2860.13|32
1642743480000|2022-01-21 05:38:00|2868.99|2860.29|2868.12|2859.42|2869.23|2860.53|2868|2859.3|35
1642743490000|2022-01-21 05:38:10|2868.17|2859.47|2867.88|2859.18|2868.17|2859.47|2867.26|2858.56|34
1642743500000|2022-01-21 05:38:20|2867.78|2859.08|2868.34|2859.64|2868.49|2859.79|2867.68|2858.98|34
1642743510000|2022-01-21 05:38:30|2868.38|2859.68|2872.04|2863.34|2872.04|2863.34|2868.3|2859.6|39
1642743520000|2022-01-21 05:38:40|2872.39|2863.69|2872.43|2863.73|2872.84|2864.14|2872.18|2863.48|38
1642743530000|2022-01-21 05:38:50|2872.33|2863.63|2872.07|2863.37|2872.51|2863.81|2871.76|2863.06|36
1642743540000|2022-01-21 05:39:00|2872.06|2863.36|2873.14|2864.44|2873.14|2864.44|2871.69|2862.99|35
1642743550000|2022-01-21 05:39:10|2873.06|2864.36|2872.69|2863.99|2873.17|2864.47|2872.42|2863.72|36
1642743560000|2022-01-21 05:39:20|2872.83|2864.13|2873.13|2864.43|2873.25|2864.55|2872.7|2864|39
1642743570000|2022-01-21 05:39:30|2873.27|2864.57|2873.38|2864.68|2873.67|2864.97|2873.1|2864.4|33
1642743580000|2022-01-21 05:39:40|2873.43|2864.73|2873.25|2864.55|2874.26|2865.56|2873.25|2864.55|34
1642743590000|2022-01-21 05:39:50|2873.08|2864.38|2873|2864.3|2873.48|2864.78|2872.75|2864.05|37
1642743600000|2022-01-21 05:40:00|2873.34|2864.64|2872.07|2863.37|2873.4|2864.7|2871.88|2863.18|38
1642743610000|2022-01-21 05:40:10|2872.06|2863.36|2871.37|2862.67|2872.78|2864.08|2871.1|2862.4|38
1642743620000|2022-01-21 05:40:20|2871.42|2862.72|2871.93|2863.23|2871.93|2863.23|2870.68|2861.98|40
1642743630000|2022-01-21 05:40:30|2871.92|2863.22|2872.11|2863.41|2872.33|2863.63|2871.7|2863|37
1642743640000|2022-01-21 05:40:40|2872.17|2863.47|2872.09|2863.39|2872.27|2863.57|2871.93|2863.23|33
1642743650000|2022-01-21 05:40:50|2872.05|2863.35|2872.33|2863.63|2872.38|2863.68|2871.94|2863.24|35
1642743660000|2022-01-21 05:41:00|2872.37|2863.67|2872.33|2863.63|2872.43|2863.73|2872.12|2863.42|33
1642743670000|2022-01-21 05:41:10|2872.17|2863.47|2873.6|2864.9|2873.8|2865.1|2872.05|2863.35|33
1642743680000|2022-01-21 05:41:20|2873.67|2864.97|2874.97|2866.27|2875.56|2866.86|2873.57|2864.87|30
1642743690000|2022-01-21 05:41:30|2874.96|2866.26|2875.26|2866.56|2875.75|2867.05|2874.94|2866.24|32
1642743700000|2022-01-21 05:41:40|2875.71|2867.01|2875.63|2866.93|2876.33|2867.63|2875|2866.3|37
1642743710000|2022-01-21 05:41:50|2875.64|2866.94|2877.02|2868.32|2877.35|2868.65|2875.46|2866.76|35
1642743720000|2022-01-21 05:42:00|2877.01|2868.31|2875.8|2867.1|2877.13|2868.43|2875.8|2867.1|40
1642743730000|2022-01-21 05:42:10|2875.88|2867.18|2875.04|2866.34|2876.26|2867.56|2874.54|2865.84|39
1642743740000|2022-01-21 05:42:20|2875.09|2866.39|2875.1|2866.4|2875.44|2866.74|2874.54|2865.84|38
1642743750000|2022-01-21 05:42:30|2875.07|2866.37|2875.39|2866.69|2875.39|2866.69|2874.81|2866.11|36
1642743760000|2022-01-21 05:42:40|2875.57|2866.87|2875.14|2866.44|2875.86|2867.16|2874.87|2866.17|38
1642743770000|2022-01-21 05:42:50|2875.29|2866.59|2875.45|2866.75|2875.68|2866.98|2875|2866.3|35
1642743780000|2022-01-21 05:43:00|2875.44|2866.74|2875.8|2867.1|2875.85|2867.15|2875.31|2866.61|35
1642743790000|2022-01-21 05:43:10|2875.85|2867.15|2877.57|2868.87|2877.91|2869.21|2875.25|2866.55|37
1642743800000|2022-01-21 05:43:20|2877.46|2868.76|2877.25|2868.55|2877.55|2868.85|2877|2868.3|37
1642743810000|2022-01-21 05:43:30|2877.27|2868.57|2876.34|2867.64|2877.27|2868.57|2876.18|2867.48|36
1642743820000|2022-01-21 05:43:40|2876.41|2867.71|2875.42|2866.72|2876.41|2867.71|2875.35|2866.65|31
1642743830000|2022-01-21 05:43:50|2875.43|2866.73|2875.87|2867.17|2875.89|2867.19|2875.43|2866.73|31
1642743840000|2022-01-21 05:44:00|2875.88|2867.18|2876.1|2867.4|2876.25|2867.55|2875.86|2867.16|30
1642743850000|2022-01-21 05:44:10|2876.05|2867.35|2875.87|2867.17|2876.11|2867.41|2875.42|2866.72|30
1642743860000|2022-01-21 05:44:20|2875.88|2867.18|2875.21|2866.51|2875.93|2867.23|2874.89|2866.19|32
1642743870000|2022-01-21 05:44:30|2875.23|2866.53|2875.78|2867.08|2875.78|2867.08|2875.23|2866.53|35
1642743880000|2022-01-21 05:44:40|2875.75|2867.05|2876.14|2867.44|2876.36|2867.66|2875.75|2867.05|32
1642743890000|2022-01-21 05:44:50|2876.22|2867.52|2876.95|2868.25|2876.95|2868.25|2876|2867.3|38
1642743900000|2022-01-21 05:45:00|2876.93|2868.23|2877.43|2868.73|2877.71|2869.01|2876.84|2868.14|30
1642743910000|2022-01-21 05:45:10|2877.37|2868.67|2878.53|2869.83|2878.53|2869.83|2877.37|2868.67|37
1642743920000|2022-01-21 05:45:20|2878.45|2869.75|2879.41|2870.71|2879.41|2870.71|2878.45|2869.75|27
1642743930000|2022-01-21 05:45:30|2879.42|2870.72|2880.08|2871.38|2880.1|2871.4|2879.42|2870.72|26
1642743940000|2022-01-21 05:45:40|2879.96|2871.26|2880.46|2871.76|2880.55|2871.85|2879.15|2870.45|31
1642743950000|2022-01-21 05:45:50|2880.39|2871.69|2880.31|2871.61|2880.76|2872.06|2879.24|2870.54|38
1642743960000|2022-01-21 05:46:00|2880.37|2871.67|2880.93|2872.23|2881.31|2872.61|2880.28|2871.58|39
1642743970000|2022-01-21 05:46:10|2881.01|2872.31|2881.08|2872.38|2881.56|2872.86|2880.51|2871.81|38
1642743980000|2022-01-21 05:46:20|2881.27|2872.57|2880.13|2871.43|2882.19|2873.49|2880.13|2871.43|33
1642743990000|2022-01-21 05:46:30|2879.92|2871.22|2877.9|2869.2|2880.63|2871.93|2877.9|2869.2|34
1642744000000|2022-01-21 05:46:40|2877.95|2869.25|2878.73|2870.03|2878.83|2870.13|2877.95|2869.25|30
1642744010000|2022-01-21 05:46:50|2879.05|2870.35|2879.1|2870.4|2879.31|2870.61|2878.72|2870.02|38
1642744020000|2022-01-21 05:47:00|2879.17|2870.47|2878.88|2870.18|2879.42|2870.72|2878.87|2870.17|30
1642744030000|2022-01-21 05:47:10|2879.16|2870.46|2879.22|2870.52|2879.22|2870.52|2878.27|2869.57|34
1642744040000|2022-01-21 05:47:20|2879.21|2870.51|2880.38|2871.68|2880.38|2871.68|2879.05|2870.35|31
1642744050000|2022-01-21 05:47:30|2880.48|2871.78|2880.72|2872.02|2881.22|2872.52|2880.18|2871.48|35
1642744060000|2022-01-21 05:47:40|2880.55|2871.85|2881.03|2872.33|2881.04|2872.34|2880.54|2871.84|29
1642744070000|2022-01-21 05:47:50|2881.01|2872.31|2881.03|2872.33|2881.17|2872.47|2880.43|2871.73|35
1642744080000|2022-01-21 05:48:00|2880.95|2872.25|2880.98|2872.28|2881.03|2872.33|2880.69|2871.99|23
1642744090000|2022-01-21 05:48:10|2880.97|2872.27|2880.24|2871.54|2880.97|2872.27|2880.01|2871.31|37
1642744100000|2022-01-21 05:48:20|2880.23|2871.53|2879.83|2871.13|2880.42|2871.72|2878.99|2870.29|36
1642744110000|2022-01-21 05:48:30|2879.89|2871.19|2881.73|2873.03|2882.1|2873.4|2879.88|2871.18|39
1642744120000|2022-01-21 05:48:40|2882.11|2873.41|2881.13|2872.43|2882.35|2873.65|2881.13|2872.43|32
1642744130000|2022-01-21 05:48:50|2881.49|2872.79|2881.18|2872.48|2881.62|2872.92|2880.88|2872.18|37
1642744140000|2022-01-21 05:49:00|2880.96|2872.26|2880.86|2872.16|2882.07|2873.37|2880.71|2872.01|37
1642744150000|2022-01-21 05:49:10|2879.8|2871.1|2879.77|2871.07|2879.94|2871.24|2879.46|2870.76|33
1642744160000|2022-01-21 05:49:20|2879.8|2871.1|2879.12|2870.42|2879.8|2871.1|2878.9|2870.2|35
1642744170000|2022-01-21 05:49:30|2879.07|2870.37|2878.23|2869.53|2879.12|2870.42|2877.8|2869.1|34
1642744180000|2022-01-21 05:49:40|2878.22|2869.52|2877.85|2869.15|2878.43|2869.73|2877.75|2869.05|34
1642744190000|2022-01-21 05:49:50|2877.81|2869.11|2877.32|2868.62|2878.24|2869.54|2877.32|2868.62|33
1642744200000|2022-01-21 05:50:00|2877.23|2868.53|2876.81|2868.11|2877.32|2868.62|2876.53|2867.83|30
1642744210000|2022-01-21 05:50:10|2876.82|2868.12|2874.63|2865.93|2876.82|2868.12|2874.63|2865.93|36
1642744220000|2022-01-21 05:50:20|2874.72|2866.02|2874.36|2865.66|2874.79|2866.09|2873.23|2864.53|38
1642744230000|2022-01-21 05:50:30|2874.35|2865.65|2874.65|2865.95|2875|2866.3|2874.35|2865.65|36
1642744240000|2022-01-21 05:50:40|2874.74|2866.04|2873.48|2864.78|2874.74|2866.04|2873.48|2864.78|35
1642744250000|2022-01-21 05:50:50|2873.3|2864.6|2872.95|2864.25|2873.67|2864.97|2872.86|2864.16|39
1642744260000|2022-01-21 05:51:00|2872.97|2864.27|2872.46|2863.76|2873.16|2864.46|2872.14|2863.44|36
1642744270000|2022-01-21 05:51:10|2872.47|2863.77|2872.61|2863.91|2872.89|2864.19|2872.25|2863.55|39
1642744280000|2022-01-21 05:51:20|2872.6|2863.9|2873.73|2865.03|2874.2|2865.5|2872.6|2863.9|37
1642744290000|2022-01-21 05:51:30|2873.83|2865.13|2874.34|2865.64|2874.65|2865.95|2873.82|2865.12|38
1642744300000|2022-01-21 05:51:40|2874.62|2865.92|2875.01|2866.31|2875.09|2866.39|2874.62|2865.92|26
1642744310000|2022-01-21 05:51:50|2874.82|2866.12|2875.05|2866.35|2875.22|2866.52|2874.15|2865.45|34
1642744320000|2022-01-21 05:52:00|2874.84|2866.14|2875.29|2866.59|2875.78|2867.08|2874.67|2865.97|27
1642744330000|2022-01-21 05:52:10|2875.28|2866.58|2875.67|2866.97|2875.67|2866.97|2874.91|2866.21|22
1642744340000|2022-01-21 05:52:20|2875.85|2867.15|2874.44|2865.74|2876.25|2867.55|2874.26|2865.56|32
1642744350000|2022-01-21 05:52:30|2874.7|2866|2875.04|2866.34|2875.62|2866.92|2873.92|2865.22|37
1642744360000|2022-01-21 05:52:40|2874.97|2866.27|2876.03|2867.33|2876.62|2867.92|2874.58|2865.88|40
1642744370000|2022-01-21 05:52:50|2875.91|2867.21|2873.22|2864.52|2876.41|2867.71|2873.22|2864.52|39
1642744380000|2022-01-21 05:53:00|2873.19|2864.49|2870.96|2862.26|2873.83|2865.13|2870.96|2862.26|37
1642744390000|2022-01-21 05:53:10|2871.1|2862.4|2869.22|2860.52|2871.53|2862.83|2868.71|2860.01|35
1642744400000|2022-01-21 05:53:20|2869.01|2860.31|2869.99|2861.29|2870|2861.3|2868.73|2860.03|37
1642744410000|2022-01-21 05:53:30|2870.09|2861.39|2870.65|2861.95|2870.76|2862.06|2869.91|2861.21|35
1642744420000|2022-01-21 05:53:40|2870.62|2861.92|2870.27|2861.57|2871.07|2862.37|2870.11|2861.41|31
1642744430000|2022-01-21 05:53:50|2870.4|2861.7|2868.25|2859.55|2870.49|2861.79|2867.59|2858.89|37
1642744440000|2022-01-21 05:54:00|2868.34|2859.64|2867.99|2859.29|2868.34|2859.64|2866.87|2858.17|37
1642744450000|2022-01-21 05:54:10|2867.95|2859.25|2866.82|2858.12|2868.34|2859.64|2866.76|2858.06|36
1642744460000|2022-01-21 05:54:20|2866.81|2858.11|2865.7|2857|2866.82|2858.12|2865.24|2856.54|38
1642744470000|2022-01-21 05:54:30|2865.77|2857.07|2866.31|2857.61|2867.39|2858.69|2865.22|2856.52|37
1642744480000|2022-01-21 05:54:40|2866.53|2857.83|2868.17|2859.47|2868.44|2859.74|2866.32|2857.62|35
1642744490000|2022-01-21 05:54:50|2868.45|2859.75|2867.64|2858.94|2868.83|2860.13|2867.51|2858.81|38
1642744500000|2022-01-21 05:55:00|2867.54|2858.84|2868.41|2859.71|2868.87|2860.17|2867.54|2858.84|34
1642744510000|2022-01-21 05:55:10|2868.33|2859.63|2869.06|2860.36|2869.46|2860.76|2868.33|2859.63|36
1642744520000|2022-01-21 05:55:20|2869.13|2860.43|2869.69|2860.99|2869.7|2861|2868.81|2860.11|34
1642744530000|2022-01-21 05:55:30|2869.72|2861.02|2869.75|2861.05|2869.89|2861.19|2869.68|2860.98|28
1642744540000|2022-01-21 05:55:40|2869.86|2861.16|2870.07|2861.37|2870.07|2861.37|2869.5|2860.8|28
1642744550000|2022-01-21 05:55:50|2870.32|2861.62|2869.9|2861.2|2870.35|2861.65|2869.84|2861.14|31
1642744560000|2022-01-21 05:56:00|2869.91|2861.21|2869.51|2860.81|2869.93|2861.23|2869.31|2860.61|29
1642744570000|2022-01-21 05:56:10|2869.6|2860.9|2868.07|2859.37|2869.6|2860.9|2867.98|2859.28|37
1642744580000|2022-01-21 05:56:20|2868.09|2859.39|2867.29|2858.59|2868.28|2859.58|2867.12|2858.42|36
1642744590000|2022-01-21 05:56:30|2867.11|2858.41|2864.04|2855.34|2867.11|2858.41|2864.04|2855.34|38
1642744600000|2022-01-21 05:56:40|2864.24|2855.54|2863.14|2854.44|2864.24|2855.54|2862.93|2854.23|37
1642744610000|2022-01-21 05:56:50|2863.04|2854.34|2863.86|2855.16|2864.58|2855.88|2862.97|2854.27|37
1642744620000|2022-01-21 05:57:00|2864|2855.3|2863.5|2854.8|2864|2855.3|2863.32|2854.62|39
1642744630000|2022-01-21 05:57:10|2863.56|2854.86|2862.35|2853.65|2863.75|2855.05|2861.87|2853.17|34
1642744640000|2022-01-21 05:57:20|2862.42|2853.72|2861.28|2852.58|2862.5|2853.8|2861.28|2852.58|32
1642744650000|2022-01-21 05:57:30|2861.05|2852.35|2861.11|2852.41|2861.38|2852.68|2860.86|2852.16|37
1642744660000|2022-01-21 05:57:40|2861.06|2852.36|2860.76|2852.06|2861.1|2852.4|2860.68|2851.98|33
1642744670000|2022-01-21 05:57:50|2860.93|2852.23|2860.73|2852.03|2860.96|2852.26|2860.53|2851.83|25
1642744680000|2022-01-21 05:58:00|2860.7|2852|2861.39|2852.69|2861.44|2852.74|2860.57|2851.87|30
1642744690000|2022-01-21 05:58:10|2861.28|2852.58|2861.51|2852.81|2861.62|2852.92|2861.16|2852.46|29
1642744700000|2022-01-21 05:58:20|2861.44|2852.74|2861.96|2853.26|2862.05|2853.35|2861.29|2852.59|36
1642744710000|2022-01-21 05:58:30|2862.03|2853.33|2861.61|2852.91|2862.62|2853.92|2861.42|2852.72|31
1642744720000|2022-01-21 05:58:40|2861.56|2852.86|2862.15|2853.45|2862.33|2853.63|2861.49|2852.79|30
1642744730000|2022-01-21 05:58:50|2861.97|2853.27|2861.83|2853.13|2862.02|2853.32|2861.79|2853.09|32
1642744740000|2022-01-21 05:59:00|2861.82|2853.12|2860.59|2851.89|2861.83|2853.13|2860.53|2851.83|36
1642744750000|2022-01-21 05:59:10|2860.56|2851.86|2861.97|2853.27|2861.97|2853.27|2860.55|2851.85|33
1642744760000|2022-01-21 05:59:20|2862.01|2853.31|2862.77|2854.07|2863.2|2854.5|2862.01|2853.31|33
1642744770000|2022-01-21 05:59:30|2862.71|2854.01|2862.71|2854.01|2862.86|2854.16|2862.69|2853.99|22
1642744780000|2022-01-21 05:59:40|2862.65|2853.95|2862.72|2854.02|2862.79|2854.09|2862.59|2853.89|24
1642744790000|2022-01-21 05:59:50|2862.75|2854.05|2863.55|2854.85|2863.55|2854.85|2862.55|2853.85|30
1642744800000|2022-01-21 06:00:00|2863.57|2854.87|2865.17|2856.47|2865.17|2856.47|2863.42|2854.72|35
1642744810000|2022-01-21 06:00:10|2865.36|2856.66|2865.29|2856.59|2865.86|2857.16|2865.29|2856.59|37
1642744820000|2022-01-21 06:00:20|2865.5|2856.8|2863.86|2855.16|2865.61|2856.91|2863.86|2855.16|36
1642744830000|2022-01-21 06:00:30|2863.87|2855.17|2863.54|2854.84|2863.98|2855.28|2863.34|2854.64|35
1642744840000|2022-01-21 06:00:40|2863.44|2854.74|2861.62|2852.92|2863.58|2854.88|2861.62|2852.92|36
1642744850000|2022-01-21 06:00:50|2861.49|2852.79|2859.99|2851.29|2861.59|2852.89|2859.98|2851.28|36
1642744860000|2022-01-21 06:01:00|2860.08|2851.38|2856.23|2847.53|2860.08|2851.38|2856.23|2847.53|37
1642744870000|2022-01-21 06:01:10|2856.11|2847.41|2855.57|2846.87|2856.11|2847.41|2854.87|2846.17|37
1642744880000|2022-01-21 06:01:20|2855.82|2847.12|2855.79|2847.09|2857.22|2848.52|2855.79|2847.09|39
1642744890000|2022-01-21 06:01:30|2856.06|2847.36|2857.55|2848.85|2857.86|2849.16|2856.02|2847.32|40
1642744900000|2022-01-21 06:01:40|2857.76|2849.06|2857.36|2848.66|2857.82|2849.12|2857.02|2848.32|38
1642744910000|2022-01-21 06:01:50|2857.57|2848.87|2858.05|2849.35|2858.17|2849.47|2857.12|2848.42|34
1642744920000|2022-01-21 06:02:00|2858.02|2849.32|2860.02|2851.32|2860.04|2851.34|2857.9|2849.2|33
1642744930000|2022-01-21 06:02:10|2860.19|2851.49|2862.18|2853.48|2862.18|2853.48|2860.19|2851.49|38
1642744940000|2022-01-21 06:02:20|2862.43|2853.73|2862.48|2853.78|2862.79|2854.09|2861.16|2852.46|39
1642744950000|2022-01-21 06:02:30|2862.56|2853.86|2862.9|2854.2|2862.9|2854.2|2862.26|2853.56|33
1642744960000|2022-01-21 06:02:40|2862.88|2854.18|2863.41|2854.71|2863.46|2854.76|2862.88|2854.18|33
1642744970000|2022-01-21 06:02:50|2863.21|2854.51|2863.11|2854.41|2863.85|2855.15|2863|2854.3|37
1642744980000|2022-01-21 06:03:00|2862.99|2854.29|2860.44|2851.74|2863.21|2854.51|2860.44|2851.74|38
1642744990000|2022-01-21 06:03:10|2860.53|2851.83|2860.91|2852.21|2861.22|2852.52|2860.43|2851.73|38
1642745000000|2022-01-21 06:03:20|2860.92|2852.22|2861.17|2852.47|2861.3|2852.6|2860.81|2852.11|33
1642745010000|2022-01-21 06:03:30|2861.13|2852.43|2862.35|2853.65|2862.75|2854.05|2861.13|2852.43|32
1642745020000|2022-01-21 06:03:40|2862.32|2853.62|2864.03|2855.33|2864.18|2855.48|2862.13|2853.43|26
1642745030000|2022-01-21 06:03:50|2864.14|2855.44|2864.3|2855.6|2864.45|2855.75|2864.03|2855.33|23
1642745040000|2022-01-21 06:04:00|2864.35|2855.65|2865.71|2857.01|2865.78|2857.08|2864.2|2855.5|29
1642745050000|2022-01-21 06:04:10|2865.62|2856.92|2865.78|2857.08|2866.45|2857.75|2865.62|2856.92|30
1642745060000|2022-01-21 06:04:20|2865.68|2856.98|2865.51|2856.81|2865.68|2856.98|2865.4|2856.7|37
1642745070000|2022-01-21 06:04:30|2865.54|2856.84|2865.49|2856.79|2865.62|2856.92|2865.3|2856.6|28
1642745080000|2022-01-21 06:04:40|2865.42|2856.72|2865.51|2856.81|2865.58|2856.88|2865.36|2856.66|33
1642745090000|2022-01-21 06:04:50|2865.53|2856.83|2864.79|2856.09|2865.53|2856.83|2864.66|2855.96|37
1642745100000|2022-01-21 06:05:00|2864.7|2856|2862.36|2853.66|2864.75|2856.05|2862.36|2853.66|38
1642745110000|2022-01-21 06:05:10|2862.33|2853.63|2862.07|2853.37|2862.58|2853.88|2861.76|2853.06|37
1642745120000|2022-01-21 06:05:20|2862.06|2853.36|2862.4|2853.7|2862.44|2853.74|2861.68|2852.98|31
1642745130000|2022-01-21 06:05:30|2862.51|2853.81|2864.01|2855.31|2864.23|2855.53|2862.51|2853.81|36
1642745140000|2022-01-21 06:05:40|2864.05|2855.35|2865.71|2857.01|2865.71|2857.01|2863.88|2855.18|31
1642745150000|2022-01-21 06:05:50|2865.7|2857|2868.38|2859.68|2868.72|2860.02|2865.54|2856.84|38
1642745160000|2022-01-21 06:06:00|2868.56|2859.86|2870.09|2861.39|2870.78|2862.08|2868.56|2859.86|35
1642745170000|2022-01-21 06:06:10|2870.04|2861.34|2870.54|2861.84|2870.58|2861.88|2869.81|2861.11|36
1642745180000|2022-01-21 06:06:20|2869.99|2861.29|2870.41|2861.71|2870.78|2862.08|2869.78|2861.08|35
1642745190000|2022-01-21 06:06:30|2870.18|2861.48|2870.63|2861.93|2871.25|2862.55|2869.61|2860.91|35
1642745200000|2022-01-21 06:06:40|2870.31|2861.61|2869.47|2860.77|2870.62|2861.92|2869|2860.3|31
1642745210000|2022-01-21 06:06:50|2869.51|2860.81|2869.29|2860.59|2869.55|2860.85|2869.29|2860.59|33
1642745220000|2022-01-21 06:07:00|2869.33|2860.63|2868.65|2859.95|2869.45|2860.75|2868.47|2859.77|34
1642745230000|2022-01-21 06:07:10|2868.64|2859.94|2867.64|2858.94|2868.64|2859.94|2867.41|2858.71|34
1642745240000|2022-01-21 06:07:20|2867.54|2858.84|2865.69|2856.99|2867.65|2858.95|2865.66|2856.96|33
1642745250000|2022-01-21 06:07:30|2865.68|2856.98|2865.36|2856.66|2865.87|2857.17|2864.86|2856.16|31
1642745260000|2022-01-21 06:07:40|2865.12|2856.42|2864.75|2856.05|2865.73|2857.03|2864.75|2856.05|36
1642745270000|2022-01-21 06:07:50|2864.84|2856.14|2864.8|2856.1|2864.9|2856.2|2864.22|2855.52|33
1642745280000|2022-01-21 06:08:00|2864.91|2856.21|2865.64|2856.94|2866.44|2857.74|2864.71|2856.01|36
1642745290000|2022-01-21 06:08:10|2865.85|2857.15|2868.25|2859.55|2868.26|2859.56|2865.55|2856.85|34
1642745300000|2022-01-21 06:08:20|2868.73|2860.03|2867.76|2859.06|2868.73|2860.03|2867.66|2858.96|29
1642745310000|2022-01-21 06:08:30|2867.8|2859.1|2867.87|2859.17|2868.03|2859.33|2867.76|2859.06|35
1642745320000|2022-01-21 06:08:40|2867.83|2859.13|2867.9|2859.2|2868.06|2859.36|2867.83|2859.13|36
1642745330000|2022-01-21 06:08:50|2867.94|2859.24|2867.32|2858.62|2868.17|2859.47|2867.32|2858.62|30
1642745340000|2022-01-21 06:09:00|2867.35|2858.65|2867.4|2858.7|2867.4|2858.7|2866.99|2858.29|31
1642745350000|2022-01-21 06:09:10|2867.35|2858.65|2865.76|2857.06|2867.58|2858.88|2865.63|2856.93|36
1642745360000|2022-01-21 06:09:20|2865.11|2856.41|2866|2857.3|2866.08|2857.38|2864.94|2856.24|34
1642745370000|2022-01-21 06:09:30|2866.09|2857.39|2867.01|2858.31|2867.01|2858.31|2865.94|2857.24|34
1642745380000|2022-01-21 06:09:40|2867.22|2858.52|2867.44|2858.74|2867.7|2859|2867.12|2858.42|36
1642745390000|2022-01-21 06:09:50|2867.42|2858.72|2866.8|2858.1|2867.49|2858.79|2866.8|2858.1|35
1642745400000|2022-01-21 06:10:00|2866.94|2858.24|2865.63|2856.93|2867.1|2858.4|2865.53|2856.83|39
1642745410000|2022-01-21 06:10:10|2865.04|2856.34|2864.53|2855.83|2865.2|2856.5|2864.2|2855.5|31
1642745420000|2022-01-21 06:10:20|2864.54|2855.84|2866.6|2857.9|2866.6|2857.9|2864.52|2855.82|32
1642745430000|2022-01-21 06:10:30|2866.45|2857.75|2867.34|2858.64|2867.34|2858.64|2866.4|2857.7|37
1642745440000|2022-01-21 06:10:40|2867.22|2858.52|2868.35|2859.65|2868.35|2859.65|2867.22|2858.52|31
1642745450000|2022-01-21 06:10:50|2867.95|2859.25|2868.79|2860.09|2869.04|2860.34|2867.95|2859.25|36
1642745460000|2022-01-21 06:11:00|2868.31|2859.61|2870.03|2861.33|2870.03|2861.33|2868.31|2859.61|34
1642745470000|2022-01-21 06:11:10|2869.96|2861.26|2869.73|2861.03|2870.47|2861.77|2869.45|2860.75|33
1642745480000|2022-01-21 06:11:20|2869.62|2860.92|2869.9|2861.2|2870.56|2861.86|2869.45|2860.75|31
1642745490000|2022-01-21 06:11:30|2869.96|2861.26|2870.74|2862.04|2870.74|2862.04|2869.89|2861.19|27
1642745500000|2022-01-21 06:11:40|2870.3|2861.6|2871.32|2862.62|2871.61|2862.91|2870.09|2861.39|34
1642745510000|2022-01-21 06:11:50|2870.96|2862.26|2870.89|2862.19|2871.32|2862.62|2870.47|2861.77|32
1642745520000|2022-01-21 06:12:00|2870.93|2862.23|2870.02|2861.32|2871.09|2862.39|2869.51|2860.81|38
1642745530000|2022-01-21 06:12:10|2869.78|2861.08|2870.43|2861.73|2870.61|2861.91|2867.93|2859.23|37
1642745540000|2022-01-21 06:12:20|2870.51|2861.81|2870.44|2861.74|2870.76|2862.06|2870.31|2861.61|31
1642745550000|2022-01-21 06:12:30|2870.17|2861.47|2868.83|2860.13|2870.17|2861.47|2868.68|2859.98|37
1642745560000|2022-01-21 06:12:40|2868.82|2860.12|2867|2858.3|2868.82|2860.12|2866.75|2858.05|31
1642745570000|2022-01-21 06:12:50|2866.81|2858.11|2865.97|2857.27|2867.25|2858.55|2865.86|2857.16|35
1642745580000|2022-01-21 06:13:00|2864.97|2856.27|2864.52|2855.82|2865.04|2856.34|2863.85|2855.15|29
1642745590000|2022-01-21 06:13:10|2864.74|2856.04|2863.04|2854.34|2864.81|2856.11|2863.04|2854.34|32
1642745600000|2022-01-21 06:13:20|2863.18|2854.48|2862.79|2854.09|2863.45|2854.75|2862.03|2853.33|36
1642745610000|2022-01-21 06:13:30|2862.75|2854.05|2862.74|2854.04|2862.97|2854.27|2862.28|2853.58|33
1642745620000|2022-01-21 06:13:40|2862.55|2853.85|2861.58|2852.88|2862.55|2853.85|2861.51|2852.81|38
1642745630000|2022-01-21 06:13:50|2861.46|2852.76|2860.85|2852.15|2861.55|2852.85|2860.67|2851.97|37
1642745640000|2022-01-21 06:14:00|2860.89|2852.19|2860|2851.3|2860.92|2852.22|2859.7|2851|35
1642745650000|2022-01-21 06:14:10|2859.83|2851.13|2857.81|2849.11|2859.83|2851.13|2857.81|2849.11|30
1642745660000|2022-01-21 06:14:20|2857.86|2849.16|2856.9|2848.2|2857.96|2849.26|2856.81|2848.11|30
1642745670000|2022-01-21 06:14:30|2856.71|2848.01|2856|2847.3|2856.73|2848.03|2855.57|2846.87|28
1642745680000|2022-01-21 06:14:40|2856.13|2847.43|2857.36|2848.66|2857.38|2848.68|2856.13|2847.43|37
1642745690000|2022-01-21 06:14:50|2857.49|2848.79|2856.68|2847.98|2857.7|2849|2856.6|2847.9|37
1642745700000|2022-01-21 06:15:00|2856.75|2848.05|2856.85|2848.15|2856.9|2848.2|2856.6|2847.9|32
1642745710000|2022-01-21 06:15:10|2856.82|2848.12|2856.46|2847.76|2857.53|2848.83|2855.97|2847.27|37
1642745720000|2022-01-21 06:15:20|2856.25|2847.55|2857.26|2848.56|2857.95|2849.25|2856.1|2847.4|37
1642745730000|2022-01-21 06:15:30|2857.15|2848.45|2856.82|2848.12|2857.24|2848.54|2856.03|2847.33|38
1642745740000|2022-01-21 06:15:40|2856.79|2848.09|2858.13|2849.43|2858.15|2849.45|2856.75|2848.05|32
1642745750000|2022-01-21 06:15:50|2857.74|2849.04|2858.73|2850.03|2858.77|2850.07|2857.32|2848.62|36
1642745760000|2022-01-21 06:16:00|2858.33|2849.63|2859.64|2850.94|2860.03|2851.33|2858.33|2849.63|36
1642745770000|2022-01-21 06:16:10|2859.47|2850.77|2859.5|2850.8|2859.54|2850.84|2859|2850.3|37
1642745780000|2022-01-21 06:16:20|2859.47|2850.77|2859.77|2851.07|2860.42|2851.72|2859.47|2850.77|37
1642745790000|2022-01-21 06:16:30|2859.78|2851.08|2860.18|2851.48|2860.18|2851.48|2859.65|2850.95|30
1642745800000|2022-01-21 06:16:40|2860.27|2851.57|2857.9|2849.2|2860.33|2851.63|2857.62|2848.92|37
1642745810000|2022-01-21 06:16:50|2857.98|2849.28|2857|2848.3|2857.98|2849.28|2857|2848.3|35
1642745820000|2022-01-21 06:17:00|2856.97|2848.27|2854.9|2846.2|2856.97|2848.27|2854.9|2846.2|32
1642745830000|2022-01-21 06:17:10|2854.93|2846.23|2854.92|2846.22|2855.36|2846.66|2854.18|2845.48|33
1642745840000|2022-01-21 06:17:20|2854.71|2846.01|2856.02|2847.32|2856.02|2847.32|2854.61|2845.91|33
1642745850000|2022-01-21 06:17:30|2856.65|2847.95|2857.73|2849.03|2857.79|2849.09|2856.55|2847.85|39
1642745860000|2022-01-21 06:17:40|2857.17|2848.47|2859.31|2850.61|2859.31|2850.61|2857.17|2848.47|37
1642745870000|2022-01-21 06:17:50|2859.26|2850.56|2859.2|2850.5|2860.29|2851.59|2859.12|2850.42|38
1642745880000|2022-01-21 06:18:00|2859.31|2850.61|2857|2848.3|2859.31|2850.61|2856.9|2848.2|35
1642745890000|2022-01-21 06:18:10|2857.11|2848.41|2856.02|2847.32|2857.19|2848.49|2855.9|2847.2|38
1642745900000|2022-01-21 06:18:20|2856.66|2847.96|2858.39|2849.69|2858.86|2850.16|2856.65|2847.95|35
1642745910000|2022-01-21 06:18:30|2858.54|2849.84|2857.64|2848.94|2858.55|2849.85|2857.64|2848.94|35
1642745920000|2022-01-21 06:18:40|2857.51|2848.81|2859.6|2850.9|2859.68|2850.98|2856.95|2848.25|34
1642745930000|2022-01-21 06:18:50|2859.72|2851.02|2861.27|2852.57|2861.57|2852.87|2859.65|2850.95|33
1642745940000|2022-01-21 06:19:00|2861.19|2852.49|2861.17|2852.47|2861.29|2852.59|2860.26|2851.56|37
1642745950000|2022-01-21 06:19:10|2861.18|2852.48|2859.76|2851.06|2861.39|2852.69|2859.73|2851.03|34
1642745960000|2022-01-21 06:19:20|2859.61|2850.91|2858.84|2850.14|2859.86|2851.16|2858.84|2850.14|32
1642745970000|2022-01-21 06:19:30|2859.04|2850.34|2858.26|2849.56|2859.05|2850.35|2858|2849.3|36
1642745980000|2022-01-21 06:19:40|2858.28|2849.58|2860.05|2851.35|2860.05|2851.35|2858.26|2849.56|35
1642745990000|2022-01-21 06:19:50|2860.06|2851.36|2860.39|2851.69|2861.1|2852.4|2860.06|2851.36|32
1642746000000|2022-01-21 06:20:00|2860.59|2851.89|2860.88|2852.18|2861.16|2852.46|2859.82|2851.12|33
1642746010000|2022-01-21 06:20:10|2860.84|2852.14|2862.27|2853.57|2862.28|2853.58|2860.68|2851.98|37
1642746020000|2022-01-21 06:20:20|2862.29|2853.59|2863.14|2854.44|2863.14|2854.44|2862.29|2853.59|30
1642746030000|2022-01-21 06:20:30|2863.24|2854.54|2863.84|2855.14|2863.84|2855.14|2863.12|2854.42|23
1642746040000|2022-01-21 06:20:40|2863.74|2855.04|2862.67|2853.97|2863.85|2855.15|2862.51|2853.81|33
1642746050000|2022-01-21 06:20:50|2862.71|2854.01|2862.96|2854.26|2862.96|2854.26|2862.38|2853.68|32
1642746060000|2022-01-21 06:21:00|2863.25|2854.55|2864.42|2855.72|2864.42|2855.72|2862.94|2854.24|35
1642746070000|2022-01-21 06:21:10|2864.31|2855.61|2864.86|2856.16|2864.86|2856.16|2864.18|2855.48|37
1642746080000|2022-01-21 06:21:20|2864.33|2855.63|2866.8|2858.1|2866.8|2858.1|2864.33|2855.63|34
1642746090000|2022-01-21 06:21:30|2866.85|2858.15|2868.35|2859.65|2868.81|2860.11|2866.54|2857.84|38
1642746100000|2022-01-21 06:21:40|2868.36|2859.66|2868.17|2859.47|2869.28|2860.58|2868.07|2859.37|38
1642746110000|2022-01-21 06:21:50|2868.18|2859.48|2867.23|2858.53|2868.18|2859.48|2867.22|2858.52|34
1642746120000|2022-01-21 06:22:00|2867.45|2858.75|2866.02|2857.32|2867.45|2858.75|2865.92|2857.22|31
1642746130000|2022-01-21 06:22:10|2865.99|2857.29|2864.51|2855.81|2866.02|2857.32|2864.51|2855.81|34
1642746140000|2022-01-21 06:22:20|2864.43|2855.73|2865.26|2856.56|2865.28|2856.58|2863.92|2855.22|27
1642746150000|2022-01-21 06:22:30|2865.23|2856.53|2865.59|2856.89|2865.7|2857|2865.15|2856.45|33
1642746160000|2022-01-21 06:22:40|2865.5|2856.8|2865.97|2857.27|2866.19|2857.49|2865.17|2856.47|28
1642746170000|2022-01-21 06:22:50|2865.83|2857.13|2867.16|2858.46|2867.25|2858.55|2865.83|2857.13|38
1642746180000|2022-01-21 06:23:00|2867.1|2858.4|2867.31|2858.61|2867.35|2858.65|2866.99|2858.29|34
1642746190000|2022-01-21 06:23:10|2867.28|2858.58|2867.25|2858.55|2867.47|2858.77|2867.2|2858.5|35
1642746200000|2022-01-21 06:23:20|2867.12|2858.42|2865.31|2856.61|2867.12|2858.42|2865.31|2856.61|35
1642746210000|2022-01-21 06:23:30|2865.16|2856.46|2864.69|2855.99|2865.28|2856.58|2864.61|2855.91|30
1642746220000|2022-01-21 06:23:40|2864.66|2855.96|2864.51|2855.81|2864.79|2856.09|2864.23|2855.53|38
1642746230000|2022-01-21 06:23:50|2864.47|2855.77|2865.04|2856.34|2865.09|2856.39|2864.47|2855.77|37
1642746240000|2022-01-21 06:24:00|2864.97|2856.27|2865.05|2856.35|2865.05|2856.35|2864.8|2856.1|27
1642746250000|2022-01-21 06:24:10|2864.99|2856.29|2864.53|2855.83|2865.19|2856.49|2864.53|2855.83|31
1642746260000|2022-01-21 06:24:20|2864.24|2855.54|2862.07|2853.37|2864.47|2855.77|2861.92|2853.22|36
1642746270000|2022-01-21 06:24:30|2861.88|2853.18|2862.01|2853.31|2862.5|2853.8|2861.65|2852.95|34
1642746280000|2022-01-21 06:24:40|2861.99|2853.29|2860.4|2851.7|2862.2|2853.5|2860.27|2851.57|32
1642746290000|2022-01-21 06:24:50|2860.37|2851.67|2862.19|2853.49|2862.57|2853.87|2860.37|2851.67|37
1642746300000|2022-01-21 06:25:00|2862.38|2853.68|2862.88|2854.18|2862.95|2854.25|2862.08|2853.38|38
1642746310000|2022-01-21 06:25:10|2863.19|2854.49|2864.15|2855.45|2864.2|2855.5|2862.85|2854.15|31
1642746320000|2022-01-21 06:25:20|2864.12|2855.42|2863.98|2855.28|2864.24|2855.54|2863.88|2855.18|36
1642746330000|2022-01-21 06:25:30|2863.97|2855.27|2862.96|2854.26|2864.04|2855.34|2862.96|2854.26|36
1642746340000|2022-01-21 06:25:40|2863.09|2854.39|2864.12|2855.42|2864.28|2855.58|2862.86|2854.16|37
1642746350000|2022-01-21 06:25:50|2864.27|2855.57|2864.33|2855.63|2865.81|2857.11|2864.19|2855.49|36
1642746360000|2022-01-21 06:26:00|2864.35|2855.65|2864.78|2856.08|2865.19|2856.49|2864.26|2855.56|38
1642746370000|2022-01-21 06:26:10|2864.79|2856.09|2864.85|2856.15|2865|2856.3|2864.41|2855.71|38
1642746380000|2022-01-21 06:26:20|2864.7|2856|2864.85|2856.15|2864.9|2856.2|2864.58|2855.88|30
1642746390000|2022-01-21 06:26:30|2864.92|2856.22|2865.16|2856.46|2865.16|2856.46|2864.64|2855.94|33
1642746400000|2022-01-21 06:26:40|2865.08|2856.38|2865.77|2857.07|2866.08|2857.38|2865.08|2856.38|30
1642746410000|2022-01-21 06:26:50|2865.79|2857.09|2865.47|2856.77|2866.09|2857.39|2865.47|2856.77|36
1642746420000|2022-01-21 06:27:00|2865.25|2856.55|2865.38|2856.68|2865.7|2857|2864.85|2856.15|37
1642746430000|2022-01-21 06:27:10|2865.31|2856.61|2863.05|2854.35|2865.31|2856.61|2862.52|2853.82|37
1642746440000|2022-01-21 06:27:20|2862.98|2854.28|2860.99|2852.29|2862.98|2854.28|2860.51|2851.81|34
1642746450000|2022-01-21 06:27:30|2861.02|2852.32|2861.36|2852.66|2861.53|2852.83|2860.94|2852.24|36
1642746460000|2022-01-21 06:27:40|2861.31|2852.61|2858.58|2849.88|2861.43|2852.73|2858.29|2849.59|36
1642746470000|2022-01-21 06:27:50|2859.27|2850.57|2859.47|2850.77|2859.53|2850.83|2858.51|2849.81|38
1642746480000|2022-01-21 06:28:00|2859.53|2850.83|2859.82|2851.12|2860.47|2851.77|2859.51|2850.81|39
1642746490000|2022-01-21 06:28:10|2860.21|2851.51|2860.99|2852.29|2861.49|2852.79|2859.57|2850.87|36
1642746500000|2022-01-21 06:28:20|2860.9|2852.2|2861.48|2852.78|2862|2853.3|2860.55|2851.85|38
1642746510000|2022-01-21 06:28:30|2861.56|2852.86|2859.36|2850.66|2861.58|2852.88|2859.25|2850.55|37
1642746520000|2022-01-21 06:28:40|2859.31|2850.61|2859.56|2850.86|2859.97|2851.27|2859.07|2850.37|38
1642746530000|2022-01-21 06:28:50|2859.59|2850.89|2860.74|2852.04|2860.77|2852.07|2859.59|2850.89|35
1642746540000|2022-01-21 06:29:00|2860.73|2852.03|2861.28|2852.58|2861.93|2853.23|2860.73|2852.03|35
1642746550000|2022-01-21 06:29:10|2861.25|2852.55|2862.06|2853.36|2862.4|2853.7|2861.25|2852.55|37
1642746560000|2022-01-21 06:29:20|2862.41|2853.71|2863.03|2854.33|2863.27|2854.57|2861.92|2853.22|29
1642746570000|2022-01-21 06:29:30|2863.04|2854.34|2863.6|2854.9|2864.09|2855.39|2862.95|2854.25|38
1642746580000|2022-01-21 06:29:40|2863.58|2854.88|2867.11|2858.41|2867.11|2858.41|2863.58|2854.88|32
1642746590000|2022-01-21 06:29:50|2867.2|2858.5|2866.1|2857.4|2867.27|2858.57|2865.92|2857.22|34
1642746600000|2022-01-21 06:30:00|2866.19|2857.49|2868.56|2859.86|2868.57|2859.87|2865.53|2856.83|32
1642746610000|2022-01-21 06:30:10|2867.89|2859.19|2866.13|2857.43|2868.38|2859.68|2865.98|2857.28|31
1642746620000|2022-01-21 06:30:20|2865.93|2857.23|2866.86|2858.16|2866.91|2858.21|2865.19|2856.49|37
1642746630000|2022-01-21 06:30:30|2866.87|2858.17|2867.65|2858.95|2867.78|2859.08|2866.71|2858.01|37
1642746640000|2022-01-21 06:30:40|2867.36|2858.66|2867.29|2858.59|2868.63|2859.93|2867.18|2858.48|39
1642746650000|2022-01-21 06:30:50|2867.17|2858.47|2866.51|2857.81|2867.17|2858.47|2865.33|2856.63|39
1642746660000|2022-01-21 06:31:00|2866.47|2857.77|2864.47|2855.77|2866.47|2857.77|2864.47|2855.77|36
1642746670000|2022-01-21 06:31:10|2864.37|2855.67|2865.37|2856.67|2865.42|2856.72|2864.07|2855.37|35
1642746680000|2022-01-21 06:31:20|2865.34|2856.64|2864.39|2855.69|2865.34|2856.64|2864.38|2855.68|38
1642746690000|2022-01-21 06:31:30|2864.49|2855.79|2864.91|2856.21|2864.96|2856.26|2864.29|2855.59|34
1642746700000|2022-01-21 06:31:40|2864.98|2856.28|2865.71|2857.01|2866.09|2857.39|2864.71|2856.01|34
1642746710000|2022-01-21 06:31:50|2865.7|2857|2865.31|2856.61|2865.96|2857.26|2865.29|2856.59|31
1642746720000|2022-01-21 06:32:00|2865.54|2856.84|2866.12|2857.42|2866.24|2857.54|2864.07|2855.37|34
1642746730000|2022-01-21 06:32:10|2866.16|2857.46|2865.1|2856.4|2866.31|2857.61|2864.94|2856.24|38
1642746740000|2022-01-21 06:32:20|2864.99|2856.29|2864.7|2856|2865.38|2856.68|2864.7|2856|34
1642746750000|2022-01-21 06:32:30|2864.69|2855.99|2862.98|2854.28|2865.08|2856.38|2862.73|2854.03|39
1642746760000|2022-01-21 06:32:40|2862.93|2854.23|2862.75|2854.05|2863|2854.3|2862.45|2853.75|33
1642746770000|2022-01-21 06:32:50|2862.76|2854.06|2860.39|2851.69|2862.77|2854.07|2860.13|2851.43|37
1642746780000|2022-01-21 06:33:00|2860.64|2851.94|2861.53|2852.83|2861.74|2853.04|2860.55|2851.85|38
1642746790000|2022-01-21 06:33:10|2861.45|2852.75|2860.23|2851.53|2861.45|2852.75|2860.23|2851.53|33
1642746800000|2022-01-21 06:33:20|2860.24|2851.54|2859.28|2850.58|2860.24|2851.54|2859.21|2850.51|32
1642746810000|2022-01-21 06:33:30|2859.29|2850.59|2859.74|2851.04|2860.13|2851.43|2859.22|2850.52|35
1642746820000|2022-01-21 06:33:40|2859.73|2851.03|2859.57|2850.87|2860.03|2851.33|2859.37|2850.67|37
1642746830000|2022-01-21 06:33:50|2859.56|2850.86|2859.59|2850.89|2860.04|2851.34|2859.34|2850.64|35
1642746840000|2022-01-21 06:34:00|2859.61|2850.91|2857.01|2848.31|2859.61|2850.91|2856.18|2847.48|37
1642746850000|2022-01-21 06:34:10|2857.18|2848.48|2856.86|2848.16|2858.33|2849.63|2856.75|2848.05|35
1642746860000|2022-01-21 06:34:20|2856.85|2848.15|2857.01|2848.31|2857.43|2848.73|2856.03|2847.33|37
1642746870000|2022-01-21 06:34:30|2856.94|2848.24|2855.88|2847.18|2856.94|2848.24|2855.88|2847.18|33
1642746880000|2022-01-21 06:34:40|2856.06|2847.36|2856.58|2847.88|2856.65|2847.95|2855.41|2846.71|35
1642746890000|2022-01-21 06:34:50|2856.57|2847.87|2855.03|2846.33|2856.57|2847.87|2855.03|2846.33|35
1642746900000|2022-01-21 06:35:00|2855.15|2846.45|2854.79|2846.09|2855.24|2846.54|2854.35|2845.65|34
1642746910000|2022-01-21 06:35:10|2854.88|2846.18|2855.4|2846.7|2856.21|2847.51|2854.88|2846.18|37
1642746920000|2022-01-21 06:35:20|2855.5|2846.8|2856.98|2848.28|2857.08|2848.38|2855.21|2846.51|32
1642746930000|2022-01-21 06:35:30|2856.96|2848.26|2856.01|2847.31|2857.11|2848.41|2856.01|2847.31|34
1642746940000|2022-01-21 06:35:40|2856.49|2847.79|2856.67|2847.97|2856.88|2848.18|2856.19|2847.49|34
1642746950000|2022-01-21 06:35:50|2856.66|2847.96|2857.62|2848.92|2857.62|2848.92|2856.66|2847.96|31
1642746960000|2022-01-21 06:36:00|2857.68|2848.98|2860.47|2851.77|2860.6|2851.9|2857.37|2848.67|33
1642746970000|2022-01-21 06:36:10|2860.6|2851.9|2863.01|2854.31|2863.06|2854.36|2860.6|2851.9|33
1642746980000|2022-01-21 06:36:20|2863.11|2854.41|2863.26|2854.56|2863.29|2854.59|2862.03|2853.33|34
1642746990000|2022-01-21 06:36:30|2862.86|2854.16|2863.85|2855.15|2864.38|2855.68|2862.6|2853.9|34
1642747000000|2022-01-21 06:36:40|2863.81|2855.11|2863.87|2855.17|2864.39|2855.69|2863.28|2854.58|35
1642747010000|2022-01-21 06:36:50|2863.88|2855.18|2864.07|2855.37|2864.85|2856.15|2863.68|2854.98|37
1642747020000|2022-01-21 06:37:00|2864.01|2855.31|2861.96|2853.26|2864.01|2855.31|2861.96|2853.26|34
1642747030000|2022-01-21 06:37:10|2861.71|2853.01|2864.59|2855.89|2864.59|2855.89|2861.25|2852.55|35
1642747040000|2022-01-21 06:37:20|2864.6|2855.9|2864.28|2855.58|2864.66|2855.96|2863.99|2855.29|36
1642747050000|2022-01-21 06:37:30|2864.23|2855.53|2865.43|2856.73|2865.56|2856.86|2864.23|2855.53|33
1642747060000|2022-01-21 06:37:40|2865.39|2856.69|2866.02|2857.32|2866.07|2857.37|2865.17|2856.47|36
1642747070000|2022-01-21 06:37:50|2866.03|2857.33|2865.91|2857.21|2866.14|2857.44|2865.45|2856.75|37
1642747080000|2022-01-21 06:38:00|2865.96|2857.26|2865.91|2857.21|2866.02|2857.32|2865.69|2856.99|22
1642747090000|2022-01-21 06:38:10|2866.4|2857.7|2867.19|2858.49|2867.2|2858.5|2866.4|2857.7|33
1642747100000|2022-01-21 06:38:20|2867.05|2858.35|2868.09|2859.39|2868.12|2859.42|2867.05|2858.35|20
1642747110000|2022-01-21 06:38:30|2868.1|2859.4|2867.23|2858.53|2868.1|2859.4|2867.04|2858.34|28
1642747120000|2022-01-21 06:38:40|2867.21|2858.51|2866.04|2857.34|2867.35|2858.65|2865.97|2857.27|36
1642747130000|2022-01-21 06:38:50|2866|2857.3|2865.42|2856.72|2866|2857.3|2864.31|2855.61|37
1642747140000|2022-01-21 06:39:00|2865.57|2856.87|2861.5|2852.8|2865.57|2856.87|2860.59|2851.89|39
1642747150000|2022-01-21 06:39:10|2861.45|2852.75|2862.08|2853.38|2862.08|2853.38|2860.52|2851.82|37
1642747160000|2022-01-21 06:39:20|2862.11|2853.41|2860.96|2852.26|2862.83|2854.13|2860.79|2852.09|38
1642747170000|2022-01-21 06:39:30|2861.05|2852.35|2859.64|2850.94|2861.06|2852.36|2859.57|2850.87|38
1642747180000|2022-01-21 06:39:40|2859.69|2850.99|2858.65|2849.95|2859.99|2851.29|2858.61|2849.91|32
1642747190000|2022-01-21 06:39:50|2858.63|2849.93|2858.07|2849.37|2858.64|2849.94|2857.33|2848.63|34
1642747200000|2022-01-21 06:40:00|2858.15|2849.45|2859.11|2850.41|2859.22|2850.52|2858.03|2849.33|37
1642747210000|2022-01-21 06:40:10|2859.13|2850.43|2858.85|2850.15|2860.36|2851.66|2858.85|2850.15|38
1642747220000|2022-01-21 06:40:20|2858.87|2850.17|2859.07|2850.37|2859.46|2850.76|2858.7|2850|37
1642747230000|2022-01-21 06:40:30|2859.06|2850.36|2861.64|2852.94|2861.64|2852.94|2859.04|2850.34|39
1642747240000|2022-01-21 06:40:40|2861.7|2853|2861.7|2853|2862.08|2853.38|2861.22|2852.52|35
1642747250000|2022-01-21 06:40:50|2862.16|2853.46|2863.2|2854.5|2863.2|2854.5|2861.52|2852.82|34
1642747260000|2022-01-21 06:41:00|2863.21|2854.51|2862.21|2853.51|2863.26|2854.56|2861.56|2852.86|38
1642747270000|2022-01-21 06:41:10|2862.25|2853.55|2860.88|2852.18|2862.38|2853.68|2860.56|2851.86|38
1642747280000|2022-01-21 06:41:20|2861.12|2852.42|2861.15|2852.45|2862.54|2853.84|2861.01|2852.31|38
1642747290000|2022-01-21 06:41:30|2861.2|2852.5|2857.89|2849.19|2861.2|2852.5|2857.85|2849.15|37
1642747300000|2022-01-21 06:41:40|2858.16|2849.46|2857.53|2848.83|2858.16|2849.46|2857.41|2848.71|34
1642747310000|2022-01-21 06:41:50|2857.52|2848.82|2857.48|2848.78|2857.81|2849.11|2857.31|2848.61|35
1642747320000|2022-01-21 06:42:00|2857.41|2848.71|2857.05|2848.35|2857.92|2849.22|2857.05|2848.35|37
1642747330000|2022-01-21 06:42:10|2857.13|2848.43|2858.39|2849.69|2858.39|2849.69|2857.09|2848.39|32
1642747340000|2022-01-21 06:42:20|2858.45|2849.75|2858.46|2849.76|2859.46|2850.76|2858.3|2849.6|39
1642747350000|2022-01-21 06:42:30|2858.38|2849.68|2858.91|2850.21|2859.05|2850.35|2858.38|2849.68|39
1642747360000|2022-01-21 06:42:40|2859.08|2850.38|2859.14|2850.44|2859.18|2850.48|2859.01|2850.31|19
1642747370000|2022-01-21 06:42:50|2859.02|2850.32|2859.08|2850.38|2859.18|2850.48|2858.98|2850.28|29
1642747380000|2022-01-21 06:43:00|2859.07|2850.37|2859.48|2850.78|2859.48|2850.78|2858.96|2850.26|32
1642747390000|2022-01-21 06:43:10|2859.47|2850.77|2860.47|2851.77|2860.47|2851.77|2859.2|2850.5|29
1642747400000|2022-01-21 06:43:20|2860.41|2851.71|2859.12|2850.42|2860.56|2851.86|2859.12|2850.42|33
1642747410000|2022-01-21 06:43:30|2859.19|2850.49|2856.21|2847.51|2859.19|2850.49|2856.21|2847.51|36
1642747420000|2022-01-21 06:43:40|2856.36|2847.66|2855.97|2847.27|2856.36|2847.66|2855.37|2846.67|38
1642747430000|2022-01-21 06:43:50|2855.94|2847.24|2856.04|2847.34|2856.42|2847.72|2855.7|2847|38
1642747440000|2022-01-21 06:44:00|2856.19|2847.49|2855.67|2846.97|2856.39|2847.69|2855.67|2846.97|34
1642747450000|2022-01-21 06:44:10|2855.72|2847.02|2855.89|2847.19|2855.92|2847.22|2855.46|2846.76|29
1642747460000|2022-01-21 06:44:20|2855.85|2847.15|2855.9|2847.2|2856.03|2847.33|2855.85|2847.15|28
1642747470000|2022-01-21 06:44:30|2855.94|2847.24|2855.18|2846.48|2855.94|2847.24|2855.18|2846.48|30
1642747480000|2022-01-21 06:44:40|2854.93|2846.23|2853.73|2845.03|2854.93|2846.23|2853.28|2844.58|38
1642747490000|2022-01-21 06:44:50|2853.63|2844.93|2852.16|2843.46|2854.01|2845.31|2851.48|2842.78|39
1642747500000|2022-01-21 06:45:00|2852.14|2843.44|2852.25|2843.55|2852.26|2843.56|2851.77|2843.07|38
1642747510000|2022-01-21 06:45:10|2852.45|2843.75|2853.82|2845.12|2854.06|2845.36|2852.42|2843.72|36
1642747520000|2022-01-21 06:45:20|2853.75|2845.05|2852.67|2843.97|2853.75|2845.05|2852.53|2843.83|36
1642747530000|2022-01-21 06:45:30|2852.54|2843.84|2851.96|2843.26|2852.54|2843.84|2850.95|2842.25|36
1642747540000|2022-01-21 06:45:40|2852|2843.3|2852.53|2843.83|2852.76|2844.06|2851.91|2843.21|32
1642747550000|2022-01-21 06:45:50|2852.6|2843.9|2852.04|2843.34|2852.6|2843.9|2851.49|2842.79|39
1642747560000|2022-01-21 06:46:00|2851.79|2843.09|2849.67|2840.97|2852.25|2843.55|2849.67|2840.97|39
1642747570000|2022-01-21 06:46:10|2849.69|2840.99|2846.4|2837.7|2849.69|2840.99|2844.85|2836.15|37
1642747580000|2022-01-21 06:46:20|2846.47|2837.77|2846.28|2837.58|2846.47|2837.77|2845.05|2836.35|39
1642747590000|2022-01-21 06:46:30|2846.24|2837.54|2846.96|2838.26|2848.87|2840.17|2846.14|2837.44|38
1642747600000|2022-01-21 06:46:40|2846.91|2838.21|2847.72|2839.02|2847.79|2839.09|2846.81|2838.11|35
1642747610000|2022-01-21 06:46:50|2847.73|2839.03|2846.2|2837.5|2848.08|2839.38|2846.2|2837.5|34
1642747620000|2022-01-21 06:47:00|2846.26|2837.56|2840.91|2832.21|2846.64|2837.94|2840.91|2832.21|37
1642747630000|2022-01-21 06:47:10|2840.82|2832.12|2842.31|2833.61|2843.35|2834.65|2839.97|2831.27|39
1642747640000|2022-01-21 06:47:20|2842.38|2833.68|2843.63|2834.93|2844.02|2835.32|2842.31|2833.61|35
1642747650000|2022-01-21 06:47:30|2844.36|2835.66|2844.55|2835.85|2845.25|2836.55|2843.83|2835.13|38
1642747660000|2022-01-21 06:47:40|2844.62|2835.92|2845.72|2837.02|2845.72|2837.02|2844.58|2835.88|35
1642747670000|2022-01-21 06:47:50|2845.73|2837.03|2844.68|2835.98|2847.23|2838.53|2844.44|2835.74|38
1642747680000|2022-01-21 06:48:00|2844.83|2836.13|2846.54|2837.84|2846.54|2837.84|2844.83|2836.13|36
1642747690000|2022-01-21 06:48:10|2846.61|2837.91|2847.45|2838.75|2847.45|2838.75|2845.5|2836.8|33
1642747700000|2022-01-21 06:48:20|2847.51|2838.81|2846.42|2837.72|2847.58|2838.88|2846.08|2837.38|39
1642747710000|2022-01-21 06:48:30|2846.38|2837.68|2847.34|2838.64|2847.35|2838.65|2846.22|2837.52|37
1642747720000|2022-01-21 06:48:40|2847.35|2838.65|2847.79|2839.09|2847.79|2839.09|2847.25|2838.55|30
1642747730000|2022-01-21 06:48:50|2847.76|2839.06|2848.65|2839.95|2848.65|2839.95|2847.56|2838.86|34
1642747740000|2022-01-21 06:49:00|2848.64|2839.94|2848.51|2839.81|2849.35|2840.65|2848.51|2839.81|34
1642747750000|2022-01-21 06:49:10|2849.1|2840.4|2849.5|2840.8|2849.5|2840.8|2848.6|2839.9|34
1642747760000|2022-01-21 06:49:20|2849.78|2841.08|2850.06|2841.36|2850.09|2841.39|2849.73|2841.03|24
1642747770000|2022-01-21 06:49:30|2850.03|2841.33|2849.88|2841.18|2850.11|2841.41|2849.76|2841.06|34
1642747780000|2022-01-21 06:49:40|2850.09|2841.39|2850.96|2842.26|2850.96|2842.26|2849.94|2841.24|24
1642747790000|2022-01-21 06:49:50|2850.99|2842.29|2851.52|2842.82|2852.73|2844.03|2850.99|2842.29|34
1642747800000|2022-01-21 06:50:00|2851.53|2842.83|2852.01|2843.31|2852.08|2843.38|2851.53|2842.83|30
1642747810000|2022-01-21 06:50:10|2851.96|2843.26|2852.55|2843.85|2852.94|2844.24|2851.96|2843.26|34
1642747820000|2022-01-21 06:50:20|2852.57|2843.87|2852.82|2844.12|2852.82|2844.12|2852.36|2843.66|32
1642747830000|2022-01-21 06:50:30|2852.81|2844.11|2852.89|2844.19|2852.89|2844.19|2852.24|2843.54|37
1642747840000|2022-01-21 06:50:40|2852.7|2844|2852.4|2843.7|2852.89|2844.19|2852.31|2843.61|27
1642747850000|2022-01-21 06:50:50|2852.41|2843.71|2852.48|2843.78|2852.86|2844.16|2852.26|2843.56|31
1642747860000|2022-01-21 06:51:00|2852.49|2843.79|2852.93|2844.23|2853.08|2844.38|2852.46|2843.76|25
1642747870000|2022-01-21 06:51:10|2853.02|2844.32|2854.83|2846.13|2854.84|2846.14|2853.02|2844.32|26
1642747880000|2022-01-21 06:51:20|2854.85|2846.15|2853.81|2845.11|2854.85|2846.15|2853.5|2844.8|32
1642747890000|2022-01-21 06:51:30|2853.72|2845.02|2853.99|2845.29|2854.01|2845.31|2853.37|2844.67|29
1642747900000|2022-01-21 06:51:40|2854|2845.3|2852.59|2843.89|2854.65|2845.95|2852.59|2843.89|38
1642747910000|2022-01-21 06:51:50|2852.57|2843.87|2852.61|2843.91|2852.91|2844.21|2851.96|2843.26|37
1642747920000|2022-01-21 06:52:00|2852.63|2843.93|2850.46|2841.76|2852.63|2843.93|2850.33|2841.63|38
1642747930000|2022-01-21 06:52:10|2850.37|2841.67|2850.76|2842.06|2851.28|2842.58|2850.1|2841.4|38
1642747940000|2022-01-21 06:52:20|2850.7|2842|2852.55|2843.85|2852.63|2843.93|2850.54|2841.84|36
1642747950000|2022-01-21 06:52:30|2852.51|2843.81|2854.17|2845.47|2854.17|2845.47|2852.49|2843.79|38
1642747960000|2022-01-21 06:52:40|2854.31|2845.61|2856.47|2847.77|2856.5|2847.8|2853.97|2845.27|38
1642747970000|2022-01-21 06:52:50|2856.55|2847.85|2857.83|2849.13|2858.4|2849.7|2856.03|2847.33|35
1642747980000|2022-01-21 06:53:00|2858.2|2849.5|2857.8|2849.1|2858.28|2849.58|2857.17|2848.47|31
1642747990000|2022-01-21 06:53:10|2857.06|2848.36|2856.94|2848.24|2857.53|2848.83|2856.24|2847.54|37
1642748000000|2022-01-21 06:53:20|2856.88|2848.18|2857.95|2849.25|2858.09|2849.39|2856.83|2848.13|35
1642748010000|2022-01-21 06:53:30|2857.99|2849.29|2855.12|2846.42|2857.99|2849.29|2855.12|2846.42|38
1642748020000|2022-01-21 06:53:40|2855.18|2846.48|2855.21|2846.51|2855.67|2846.97|2854.89|2846.19|36
1642748030000|2022-01-21 06:53:50|2855.25|2846.55|2855.67|2846.97|2855.67|2846.97|2854.55|2845.85|35
1642748040000|2022-01-21 06:54:00|2855.62|2846.92|2856.84|2848.14|2857.09|2848.39|2855.4|2846.7|38
1642748050000|2022-01-21 06:54:10|2856.86|2848.16|2856.53|2847.83|2856.88|2848.18|2856.36|2847.66|38
1642748060000|2022-01-21 06:54:20|2856.52|2847.82|2856.59|2847.89|2856.65|2847.95|2856.24|2847.54|28
1642748070000|2022-01-21 06:54:30|2856.61|2847.91|2856.37|2847.67|2856.91|2848.21|2856.29|2847.59|31
1642748080000|2022-01-21 06:54:40|2856.54|2847.84|2856.48|2847.78|2856.79|2848.09|2856.07|2847.37|35
1642748090000|2022-01-21 06:54:50|2856.6|2847.9|2856.57|2847.87|2856.67|2847.97|2856.36|2847.66|28
1642748100000|2022-01-21 06:55:00|2856.66|2847.96|2856.65|2847.95|2857.03|2848.33|2856.52|2847.82|32
1642748110000|2022-01-21 06:55:10|2856.59|2847.89|2855.72|2847.02|2856.65|2847.95|2855.64|2846.94|36
1642748120000|2022-01-21 06:55:20|2855.83|2847.13|2856.44|2847.74|2856.47|2847.77|2855.83|2847.13|33
1642748130000|2022-01-21 06:55:30|2856.47|2847.77|2856.27|2847.57|2856.49|2847.79|2856.27|2847.57|27
1642748140000|2022-01-21 06:55:40|2856.26|2847.56|2857.42|2848.72|2857.42|2848.72|2856.26|2847.56|32
1642748150000|2022-01-21 06:55:50|2857.43|2848.73|2857.87|2849.17|2857.96|2849.26|2857|2848.3|34
1642748160000|2022-01-21 06:56:00|2858.05|2849.35|2858.68|2849.98|2858.68|2849.98|2858|2849.3|27
1642748170000|2022-01-21 06:56:10|2858.6|2849.9|2858.23|2849.53|2858.68|2849.98|2857.84|2849.14|28
1642748180000|2022-01-21 06:56:20|2858.28|2849.58|2858.23|2849.53|2858.38|2849.68|2858.04|2849.34|23
1642748190000|2022-01-21 06:56:30|2858.04|2849.34|2857.85|2849.15|2858.26|2849.56|2857.48|2848.78|30
1642748200000|2022-01-21 06:56:40|2857.86|2849.16|2858.2|2849.5|2858.69|2849.99|2857.71|2849.01|26
1642748210000|2022-01-21 06:56:50|2857.86|2849.16|2858.92|2850.22|2859.04|2850.34|2857.86|2849.16|30
1642748220000|2022-01-21 06:57:00|2859.05|2850.35|2858.89|2850.19|2859.06|2850.36|2858.82|2850.12|26
1642748230000|2022-01-21 06:57:10|2858.99|2850.29|2858.33|2849.63|2859.07|2850.37|2858.17|2849.47|36
1642748240000|2022-01-21 06:57:20|2858.23|2849.53|2857.79|2849.09|2858.77|2850.07|2857.6|2848.9|31
1642748250000|2022-01-21 06:57:30|2857.73|2849.03|2857.39|2848.69|2858.02|2849.32|2857.14|2848.44|32
1642748260000|2022-01-21 06:57:40|2857.41|2848.71|2858.33|2849.63|2858.69|2849.99|2857|2848.3|38
1642748270000|2022-01-21 06:57:50|2858.24|2849.54|2857.6|2848.9|2858.38|2849.68|2857.6|2848.9|33
1642748280000|2022-01-21 06:58:00|2857.57|2848.87|2857.59|2848.89|2857.99|2849.29|2857.56|2848.86|29
1642748290000|2022-01-21 06:58:10|2857.58|2848.88|2857.45|2848.75|2857.95|2849.25|2857.35|2848.65|32
1642748300000|2022-01-21 06:58:20|2857.43|2848.73|2856.91|2848.21|2857.63|2848.93|2856.82|2848.12|36
1642748310000|2022-01-21 06:58:30|2856.85|2848.15|2856.88|2848.18|2857.16|2848.46|2855.47|2846.77|38
1642748320000|2022-01-21 06:58:40|2856.87|2848.17|2857.01|2848.31|2857.14|2848.44|2856.23|2847.53|30
1642748330000|2022-01-21 06:58:50|2856.79|2848.09|2857.32|2848.62|2857.53|2848.83|2856.78|2848.08|31
1642748340000|2022-01-21 06:59:00|2857.31|2848.61|2857.25|2848.55|2857.54|2848.84|2857.2|2848.5|24
1642748350000|2022-01-21 06:59:10|2857.33|2848.63|2855.59|2846.89|2857.33|2848.63|2855.59|2846.89|32
1642748360000|2022-01-21 06:59:20|2855.65|2846.95|2855.43|2846.73|2855.95|2847.25|2854.56|2845.86|35
1642748370000|2022-01-21 06:59:30|2855.42|2846.72|2853.23|2844.53|2855.42|2846.72|2853.15|2844.45|39
1642748380000|2022-01-21 06:59:40|2852.99|2844.29|2852.26|2843.56|2853.1|2844.4|2851.48|2842.78|35
1642748390000|2022-01-21 06:59:50|2852.34|2843.64|2851.1|2842.4|2852.47|2843.77|2850.8|2842.1|36
1642748400000|2022-01-21 07:00:00|2850.83|2842.13|2848.74|2840.04|2850.83|2842.13|2847.94|2839.24|38
1642748410000|2022-01-21 07:00:10|2848.57|2839.87|2851.77|2843.07|2851.81|2843.11|2848.57|2839.87|38
1642748420000|2022-01-21 07:00:20|2852.04|2843.34|2853.4|2844.7|2853.69|2844.99|2851.37|2842.67|39
1642748430000|2022-01-21 07:00:30|2853.36|2844.66|2855.78|2847.08|2855.89|2847.19|2853.29|2844.59|31
1642748440000|2022-01-21 07:00:40|2855.79|2847.09|2856.88|2848.18|2856.88|2848.18|2855.74|2847.04|22
1642748450000|2022-01-21 07:00:50|2856.63|2847.93|2856.39|2847.69|2856.96|2848.26|2856.14|2847.44|23
1642748460000|2022-01-21 07:01:00|2856.38|2847.68|2857.68|2848.98|2857.99|2849.29|2856.38|2847.68|26
1642748470000|2022-01-21 07:01:10|2857.87|2849.17|2865.82|2857.12|2865.82|2857.12|2857.87|2849.17|35
1642748480000|2022-01-21 07:01:20|2865.8|2857.1|2862.6|2853.9|2865.88|2857.18|2861.8|2853.1|39
1642748490000|2022-01-21 07:01:30|2862.52|2853.82|2860.27|2851.57|2862.83|2854.13|2860.27|2851.57|38
1642748500000|2022-01-21 07:01:40|2860.44|2851.74|2859.26|2850.56|2862.01|2853.31|2859.06|2850.36|39
1642748510000|2022-01-21 07:01:50|2859.33|2850.63|2857.73|2849.03|2860.38|2851.68|2857.73|2849.03|40
1642748520000|2022-01-21 07:02:00|2857.28|2848.58|2857.26|2848.56|2857.6|2848.9|2856.71|2848.01|37
1642748530000|2022-01-21 07:02:10|2857.41|2848.71|2854.06|2845.36|2857.41|2848.71|2854.06|2845.36|38
1642748540000|2022-01-21 07:02:20|2854.04|2845.34|2854.01|2845.31|2854.53|2845.83|2853.57|2844.87|38
1642748550000|2022-01-21 07:02:30|2853.72|2845.02|2850.66|2841.96|2853.72|2845.02|2850.66|2841.96|37
1642748560000|2022-01-21 07:02:40|2850.62|2841.92|2849.54|2840.84|2850.62|2841.92|2849.22|2840.52|39
1642748570000|2022-01-21 07:02:50|2849.65|2840.95|2848.35|2839.65|2849.65|2840.95|2847.22|2838.52|39
1642748580000|2022-01-21 07:03:00|2848.27|2839.57|2847.76|2839.06|2848.91|2840.21|2847.5|2838.8|40
1642748590000|2022-01-21 07:03:10|2847.61|2838.91|2845.17|2836.47|2847.64|2838.94|2845.08|2836.38|38
1642748600000|2022-01-21 07:03:20|2845.02|2836.32|2844.73|2836.03|2845.06|2836.36|2842.83|2834.13|39
1642748610000|2022-01-21 07:03:30|2844.7|2836|2845.57|2836.87|2846.12|2837.42|2844.43|2835.73|39
1642748620000|2022-01-21 07:03:40|2845.52|2836.82|2844.61|2835.91|2846.22|2837.52|2844.3|2835.6|37
1642748630000|2022-01-21 07:03:50|2844.55|2835.85|2842.57|2833.87|2844.88|2836.18|2842.57|2833.87|39
1642748640000|2022-01-21 07:04:00|2842.31|2833.61|2843.26|2834.56|2843.78|2835.08|2842.1|2833.4|39
1642748650000|2022-01-21 07:04:10|2843.28|2834.58|2847.18|2838.48|2847.18|2838.48|2843.28|2834.58|38
1642748660000|2022-01-21 07:04:20|2847.34|2838.64|2847.55|2838.85|2847.88|2839.18|2847.15|2838.45|36
1642748670000|2022-01-21 07:04:30|2847.57|2838.87|2847.53|2838.83|2849.21|2840.51|2847.39|2838.69|36
1642748680000|2022-01-21 07:04:40|2847.63|2838.93|2845.77|2837.07|2848.22|2839.52|2845.77|2837.07|39
1642748690000|2022-01-21 07:04:50|2845.49|2836.79|2843.97|2835.27|2845.7|2837|2843.51|2834.81|38
1642748700000|2022-01-21 07:05:00|2843.89|2835.19|2844.05|2835.35|2845.22|2836.52|2843.89|2835.19|38
1642748710000|2022-01-21 07:05:10|2844.03|2835.33|2843|2834.3|2844.03|2835.33|2843|2834.3|36
1642748720000|2022-01-21 07:05:20|2843.12|2834.42|2843.78|2835.08|2844.13|2835.43|2842.53|2833.83|39
1642748730000|2022-01-21 07:05:30|2843.76|2835.06|2847.19|2838.49|2847.19|2838.49|2843.7|2835|37
1642748740000|2022-01-21 07:05:40|2847.12|2838.42|2848.97|2840.27|2848.97|2840.27|2846.82|2838.12|38
1642748750000|2022-01-21 07:05:50|2849.16|2840.46|2849.35|2840.65|2849.78|2841.08|2849.03|2840.33|36
1642748760000|2022-01-21 07:06:00|2849.49|2840.79|2850.46|2841.76|2851.15|2842.45|2849.49|2840.79|38
1642748770000|2022-01-21 07:06:10|2850.47|2841.77|2851.07|2842.37|2852.3|2843.6|2850.21|2841.51|38
1642748780000|2022-01-21 07:06:20|2851.09|2842.39|2854.01|2845.31|2854.75|2846.05|2851.09|2842.39|38
1642748790000|2022-01-21 07:06:30|2854.07|2845.37|2854.05|2845.35|2854.1|2845.4|2853.22|2844.52|37
1642748800000|2022-01-21 07:06:40|2854.16|2845.46|2855.92|2847.22|2856.44|2847.74|2853.93|2845.23|39
1642748810000|2022-01-21 07:06:50|2855.7|2847|2856.96|2848.26|2857.4|2848.7|2855.41|2846.71|38
1642748820000|2022-01-21 07:07:00|2856.99|2848.29|2855.72|2847.02|2857.32|2848.62|2855.59|2846.89|37
1642748830000|2022-01-21 07:07:10|2855.74|2847.04|2856.52|2847.82|2856.52|2847.82|2855.45|2846.75|35
1642748840000|2022-01-21 07:07:20|2856.43|2847.73|2856.06|2847.36|2856.43|2847.73|2855.96|2847.26|33
1642748850000|2022-01-21 07:07:30|2856.03|2847.33|2854.24|2845.54|2856.03|2847.33|2854.23|2845.53|38
1642748860000|2022-01-21 07:07:40|2854.37|2845.67|2858|2849.3|2858|2849.3|2854.37|2845.67|37
1642748870000|2022-01-21 07:07:50|2858.36|2849.66|2859.31|2850.61|2859.44|2850.74|2858.36|2849.66|37
1642748880000|2022-01-21 07:08:00|2859.33|2850.63|2858.75|2850.05|2859.87|2851.17|2858.54|2849.84|33
1642748890000|2022-01-21 07:08:10|2858.7|2850|2858.24|2849.54|2858.7|2850|2857.6|2848.9|38
1642748900000|2022-01-21 07:08:20|2858.26|2849.56|2857.86|2849.16|2858.41|2849.71|2857.22|2848.52|38
1642748910000|2022-01-21 07:08:30|2857.92|2849.22|2857.55|2848.85|2858.42|2849.72|2857.2|2848.5|37
1642748920000|2022-01-21 07:08:40|2857.61|2848.91|2857.08|2848.38|2857.61|2848.91|2856.52|2847.82|34
1642748930000|2022-01-21 07:08:50|2857.1|2848.4|2855.64|2846.94|2857.1|2848.4|2855.63|2846.93|38
1642748940000|2022-01-21 07:09:00|2855.61|2846.91|2853.93|2845.23|2855.61|2846.91|2853.93|2845.23|36
1642748950000|2022-01-21 07:09:10|2854.05|2845.35|2855.97|2847.27|2856.1|2847.4|2853.87|2845.17|37
1642748960000|2022-01-21 07:09:20|2855.96|2847.26|2854.39|2845.69|2855.96|2847.26|2854.39|2845.69|38
1642748970000|2022-01-21 07:09:30|2854.38|2845.68|2854.76|2846.06|2854.86|2846.16|2854.11|2845.41|27
1642748980000|2022-01-21 07:09:40|2854.66|2845.96|2854.43|2845.73|2854.69|2845.99|2853.77|2845.07|38
1642748990000|2022-01-21 07:09:50|2854.42|2845.72|2855.56|2846.86|2855.68|2846.98|2854.33|2845.63|36
1642749000000|2022-01-21 07:10:00|2855.59|2846.89|2853.64|2844.94|2855.59|2846.89|2853.61|2844.91|37
1642749010000|2022-01-21 07:10:10|2853.76|2845.06|2855.39|2846.69|2855.39|2846.69|2853.76|2845.06|39
1642749020000|2022-01-21 07:10:20|2855.56|2846.86|2856.74|2848.04|2856.76|2848.06|2855.56|2846.86|33
1642749030000|2022-01-21 07:10:30|2856.72|2848.02|2857.47|2848.77|2857.48|2848.78|2856.53|2847.83|33
1642749040000|2022-01-21 07:10:40|2857.17|2848.47|2858.07|2849.37|2858.8|2850.1|2857.16|2848.46|34
1642749050000|2022-01-21 07:10:50|2857.97|2849.27|2858.83|2850.13|2859|2850.3|2857.53|2848.83|33
1642749060000|2022-01-21 07:11:00|2859.25|2850.55|2859.72|2851.02|2859.72|2851.02|2858.73|2850.03|26
1642749070000|2022-01-21 07:11:10|2859.69|2850.99|2857.51|2848.81|2859.77|2851.07|2857.4|2848.7|38
1642749080000|2022-01-21 07:11:20|2857.47|2848.77|2855.46|2846.76|2857.54|2848.84|2855.38|2846.68|39
1642749090000|2022-01-21 07:11:30|2855.54|2846.84|2856.24|2847.54|2856.24|2847.54|2855.42|2846.72|37
1642749100000|2022-01-21 07:11:40|2856.28|2847.58|2857.63|2848.93|2857.68|2848.98|2856.07|2847.37|35
1642749110000|2022-01-21 07:11:50|2857.66|2848.96|2857.53|2848.83|2857.96|2849.26|2857.26|2848.56|26
1642749120000|2022-01-21 07:12:00|2857.89|2849.19|2857.94|2849.24|2858.08|2849.38|2857.44|2848.74|34
1642749130000|2022-01-21 07:12:10|2858.02|2849.32|2859.47|2850.77|2859.47|2850.77|2857.46|2848.76|35
1642749140000|2022-01-21 07:12:20|2859.61|2850.91|2859.33|2850.63|2859.81|2851.11|2859.19|2850.49|36
1642749150000|2022-01-21 07:12:30|2859.37|2850.67|2858.38|2849.68|2859.37|2850.67|2858.3|2849.6|39
1642749160000|2022-01-21 07:12:40|2858.32|2849.62|2859.25|2850.55|2859.33|2850.63|2858.19|2849.49|34
1642749170000|2022-01-21 07:12:50|2859.17|2850.47|2859.32|2850.62|2859.32|2850.62|2859.01|2850.31|17
1642749180000|2022-01-21 07:13:00|2859.48|2850.78|2858.92|2850.22|2860.3|2851.6|2858.92|2850.22|35
1642749190000|2022-01-21 07:13:10|2858.91|2850.21|2859.05|2850.35|2859.05|2850.35|2858.37|2849.67|36
1642749200000|2022-01-21 07:13:20|2859.06|2850.36|2859.25|2850.55|2859.26|2850.56|2858.77|2850.07|32
1642749210000|2022-01-21 07:13:30|2859.26|2850.56|2859.38|2850.68|2859.47|2850.77|2859.2|2850.5|25
1642749220000|2022-01-21 07:13:40|2859.37|2850.67|2860.99|2852.29|2861.06|2852.36|2859.37|2850.67|31
1642749230000|2022-01-21 07:13:50|2860.98|2852.28|2861.6|2852.9|2861.79|2853.09|2860.94|2852.24|36
1642749240000|2022-01-21 07:14:00|2861.58|2852.88|2862.9|2854.2|2862.9|2854.2|2861.06|2852.36|36
1642749250000|2022-01-21 07:14:10|2863.02|2854.32|2862.89|2854.19|2863.02|2854.32|2862.59|2853.89|35
1642749260000|2022-01-21 07:14:20|2862.93|2854.23|2863.31|2854.61|2864.55|2855.85|2862.89|2854.19|36
1642749270000|2022-01-21 07:14:30|2863.44|2854.74|2863.47|2854.77|2863.57|2854.87|2861.76|2853.06|39
1642749280000|2022-01-21 07:14:40|2863.36|2854.66|2864.27|2855.57|2864.3|2855.6|2863.28|2854.58|34
1642749290000|2022-01-21 07:14:50|2864.28|2855.58|2864.53|2855.83|2864.6|2855.9|2864.28|2855.58|28
1642749300000|2022-01-21 07:15:00|2864.35|2855.65|2863.01|2854.31|2864.56|2855.86|2862.5|2853.8|32
1642749310000|2022-01-21 07:15:10|2863.22|2854.52|2864.76|2856.06|2864.98|2856.28|2863.06|2854.36|34
1642749320000|2022-01-21 07:15:20|2864.77|2856.07|2865.25|2856.55|2865.25|2856.55|2864.38|2855.68|25
1642749330000|2022-01-21 07:15:30|2865.14|2856.44|2865.46|2856.76|2867.69|2858.99|2865.1|2856.4|36
1642749340000|2022-01-21 07:15:40|2865.45|2856.75|2865.44|2856.74|2866.13|2857.43|2865.44|2856.74|38
1642749350000|2022-01-21 07:15:50|2865.4|2856.7|2864.94|2856.24|2865.41|2856.71|2864.4|2855.7|35
1642749360000|2022-01-21 07:16:00|2865.02|2856.32|2864.18|2855.48|2865.03|2856.33|2864.18|2855.48|30
1642749370000|2022-01-21 07:16:10|2864.19|2855.49|2863.82|2855.12|2864.28|2855.58|2863.52|2854.82|36
1642749380000|2022-01-21 07:16:20|2863.84|2855.14|2865.26|2856.56|2865.32|2856.62|2863.84|2855.14|37
1642749390000|2022-01-21 07:16:30|2865.27|2856.57|2865.2|2856.5|2865.69|2856.99|2865.2|2856.5|31
1642749400000|2022-01-21 07:16:40|2865.21|2856.51|2864.87|2856.17|2865.44|2856.74|2864.83|2856.13|34
1642749410000|2022-01-21 07:16:50|2864.83|2856.13|2864.8|2856.1|2864.96|2856.26|2864.74|2856.04|33
1642749420000|2022-01-21 07:17:00|2864.87|2856.17|2865.43|2856.73|2865.53|2856.83|2864.81|2856.11|29
1642749430000|2022-01-21 07:17:10|2865.54|2856.84|2866.6|2857.9|2866.6|2857.9|2865.24|2856.54|35
1642749440000|2022-01-21 07:17:20|2866.61|2857.91|2866.46|2857.76|2866.62|2857.92|2866.35|2857.65|30
1642749450000|2022-01-21 07:17:30|2866.53|2857.83|2866.43|2857.73|2866.64|2857.94|2866.42|2857.72|27
1642749460000|2022-01-21 07:17:40|2866.4|2857.7|2866.64|2857.94|2866.64|2857.94|2866.18|2857.48|27
1642749470000|2022-01-21 07:17:50|2866.59|2857.89|2867.43|2858.73|2867.43|2858.73|2866.58|2857.88|32
1642749480000|2022-01-21 07:18:00|2867.46|2858.76|2866.41|2857.71|2867.83|2859.13|2866.41|2857.71|36
1642749490000|2022-01-21 07:18:10|2866.42|2857.72|2866.82|2858.12|2866.82|2858.12|2865.48|2856.78|37
1642749500000|2022-01-21 07:18:20|2866.84|2858.14|2867.79|2859.09|2867.79|2859.09|2866.79|2858.09|34
1642749510000|2022-01-21 07:18:30|2867.76|2859.06|2866.78|2858.08|2867.76|2859.06|2866.6|2857.9|37
1642749520000|2022-01-21 07:18:40|2866.8|2858.1|2865.96|2857.26|2867.41|2858.71|2865.79|2857.09|38
1642749530000|2022-01-21 07:18:50|2866.01|2857.31|2866.71|2858.01|2866.81|2858.11|2865.87|2857.17|35
1642749540000|2022-01-21 07:19:00|2866.77|2858.07|2865.41|2856.71|2866.82|2858.12|2865.29|2856.59|38
1642749550000|2022-01-21 07:19:10|2865.42|2856.72|2865.93|2857.23|2866.98|2858.28|2865.34|2856.64|38
1642749560000|2022-01-21 07:19:20|2865.91|2857.21|2865.41|2856.71|2866.18|2857.48|2865.37|2856.67|38
1642749570000|2022-01-21 07:19:30|2865.26|2856.56|2863.81|2855.11|2865.34|2856.64|2863.81|2855.11|31
1642749580000|2022-01-21 07:19:40|2863.66|2854.96|2863.31|2854.61|2863.7|2855|2863.31|2854.61|26
1642749590000|2022-01-21 07:19:50|2863.24|2854.54|2863.34|2854.64|2863.59|2854.89|2863.16|2854.46|29
1642749600000|2022-01-21 07:20:00|2863.29|2854.59|2863.02|2854.32|2863.29|2854.59|2862.01|2853.31|37
1642749610000|2022-01-21 07:20:10|2863.1|2854.4|2862.82|2854.12|2863.69|2854.99|2862.67|2853.97|34
1642749620000|2022-01-21 07:20:20|2862.85|2854.15|2862.41|2853.71|2863.05|2854.35|2862.33|2853.63|34
1642749630000|2022-01-21 07:20:30|2862.54|2853.84|2863.68|2854.98|2863.74|2855.04|2862.35|2853.65|38
1642749640000|2022-01-21 07:20:40|2863.6|2854.9|2860.62|2851.92|2863.64|2854.94|2860.62|2851.92|37
1642749650000|2022-01-21 07:20:50|2860.98|2852.28|2861.37|2852.67|2861.5|2852.8|2860.44|2851.74|39
1642749660000|2022-01-21 07:21:00|2861.42|2852.72|2861.47|2852.77|2861.67|2852.97|2861.11|2852.41|31
1642749670000|2022-01-21 07:21:10|2861.48|2852.78|2863.1|2854.4|2863.13|2854.43|2861.4|2852.7|33
1642749680000|2022-01-21 07:21:20|2863.08|2854.38|2863.18|2854.48|2863.21|2854.51|2862.78|2854.08|23
1642749690000|2022-01-21 07:21:30|2863.23|2854.53|2863.2|2854.5|2863.79|2855.09|2862.87|2854.17|29
1642749700000|2022-01-21 07:21:40|2863.08|2854.38|2861.92|2853.22|2863.09|2854.39|2861.71|2853.01|36
1642749710000|2022-01-21 07:21:50|2861.97|2853.27|2862.14|2853.44|2863.21|2854.51|2861.97|2853.27|38
1642749720000|2022-01-21 07:22:00|2861.96|2853.26|2859.64|2850.94|2861.96|2853.26|2859.41|2850.71|38
1642749730000|2022-01-21 07:22:10|2859.69|2850.99|2859.55|2850.85|2859.91|2851.21|2859.43|2850.73|36
1642749740000|2022-01-21 07:22:20|2859.8|2851.1|2858.99|2850.29|2859.8|2851.1|2858.99|2850.29|36
1642749750000|2022-01-21 07:22:30|2858.77|2850.07|2857.63|2848.93|2858.77|2850.07|2857.14|2848.44|39
1642749760000|2022-01-21 07:22:40|2857.73|2849.03|2857.82|2849.12|2858.01|2849.31|2857.31|2848.61|36
1642749770000|2022-01-21 07:22:50|2857.89|2849.19|2858.48|2849.78|2858.59|2849.89|2857.27|2848.57|38
1642749780000|2022-01-21 07:23:00|2858.5|2849.8|2856.26|2847.56|2858.87|2850.17|2856.26|2847.56|37
1642749790000|2022-01-21 07:23:10|2856.3|2847.6|2856.58|2847.88|2856.64|2847.94|2856.25|2847.55|28
1642749800000|2022-01-21 07:23:20|2856.61|2847.91|2856.56|2847.86|2856.91|2848.21|2856.54|2847.84|32
1642749810000|2022-01-21 07:23:30|2856.6|2847.9|2856.63|2847.93|2856.95|2848.25|2856.44|2847.74|35
1642749820000|2022-01-21 07:23:40|2856.68|2847.98|2856.98|2848.28|2857.11|2848.41|2856.57|2847.87|26
1642749830000|2022-01-21 07:23:50|2856.97|2848.27|2858.14|2849.44|2858.21|2849.51|2856.96|2848.26|32
1642749840000|2022-01-21 07:24:00|2858.1|2849.4|2859.63|2850.93|2859.75|2851.05|2858.06|2849.36|34
1642749850000|2022-01-21 07:24:10|2859.65|2850.95|2858.14|2849.44|2859.65|2850.95|2857.99|2849.29|38
1642749860000|2022-01-21 07:24:20|2858.2|2849.5|2857.47|2848.77|2858.28|2849.58|2857.23|2848.53|35
1642749870000|2022-01-21 07:24:30|2857.46|2848.76|2856.77|2848.07|2857.55|2848.85|2856.73|2848.03|29
1642749880000|2022-01-21 07:24:40|2856.88|2848.18|2858.01|2849.31|2858.12|2849.42|2856.81|2848.11|34
1642749890000|2022-01-21 07:24:50|2858.11|2849.41|2858.22|2849.52|2858.22|2849.52|2857.79|2849.09|36
1642749900000|2022-01-21 07:25:00|2858.24|2849.54|2858.84|2850.14|2858.9|2850.2|2858.24|2849.54|30
1642749910000|2022-01-21 07:25:10|2858.85|2850.15|2861.44|2852.74|2861.44|2852.74|2858.74|2850.04|32
1642749920000|2022-01-21 07:25:20|2861.47|2852.77|2861.51|2852.81|2861.53|2852.83|2860.97|2852.27|29
1642749930000|2022-01-21 07:25:30|2861.5|2852.8|2862.2|2853.5|2862.5|2853.8|2861.5|2852.8|38
1642749940000|2022-01-21 07:25:40|2862.24|2853.54|2862.22|2853.52|2862.26|2853.56|2861.4|2852.7|35
1642749950000|2022-01-21 07:25:50|2861.96|2853.26|2862.82|2854.12|2863.08|2854.38|2861.96|2853.26|31
1642749960000|2022-01-21 07:26:00|2862.85|2854.15|2863.1|2854.4|2863.79|2855.09|2862.63|2853.93|33
1642749970000|2022-01-21 07:26:10|2863.19|2854.49|2863.24|2854.54|2863.43|2854.73|2862.71|2854.01|34
1642749980000|2022-01-21 07:26:20|2863.29|2854.59|2863.25|2854.55|2864.06|2855.36|2863.09|2854.39|30
1642749990000|2022-01-21 07:26:30|2863.26|2854.56|2863.7|2855|2863.7|2855|2863.03|2854.33|30
1642750000000|2022-01-21 07:26:40|2863.73|2855.03|2862.77|2854.07|2863.84|2855.14|2862.77|2854.07|34
1642750010000|2022-01-21 07:26:50|2862.61|2853.91|2862.77|2854.07|2862.81|2854.11|2862.31|2853.61|35
1642750020000|2022-01-21 07:27:00|2862.79|2854.09|2863.16|2854.46|2863.16|2854.46|2862.64|2853.94|31
1642750030000|2022-01-21 07:27:10|2863.15|2854.45|2862.29|2853.59|2863.15|2854.45|2861.67|2852.97|32
1642750040000|2022-01-21 07:27:20|2862.24|2853.54|2863.13|2854.43|2863.66|2854.96|2862.24|2853.54|38
1642750050000|2022-01-21 07:27:30|2863.08|2854.38|2862.52|2853.82|2863.13|2854.43|2862.52|2853.82|34
1642750060000|2022-01-21 07:27:40|2862.58|2853.88|2863.24|2854.54|2863.4|2854.7|2862.53|2853.83|37
1642750070000|2022-01-21 07:27:50|2863.38|2854.68|2863.23|2854.53|2863.39|2854.69|2863.08|2854.38|35
1642750080000|2022-01-21 07:28:00|2863.25|2854.55|2863.36|2854.66|2863.36|2854.66|2863.24|2854.54|23
1642750090000|2022-01-21 07:28:10|2863.35|2854.65|2862.9|2854.2|2863.46|2854.76|2862.43|2853.73|36
1642750100000|2022-01-21 07:28:20|2862.89|2854.19|2862.94|2854.24|2862.94|2854.24|2862.43|2853.73|36
1642750110000|2022-01-21 07:28:30|2862.95|2854.25|2863.38|2854.68|2863.6|2854.9|2862.76|2854.06|39
1642750120000|2022-01-21 07:28:40|2863.3|2854.6|2864.15|2855.45|2864.15|2855.45|2863.19|2854.49|33
1642750130000|2022-01-21 07:28:50|2864.14|2855.44|2863.66|2854.96|2864.56|2855.86|2863.56|2854.86|31
1642750140000|2022-01-21 07:29:00|2863.68|2854.98|2865.84|2857.14|2865.84|2857.14|2863.6|2854.9|32
1642750150000|2022-01-21 07:29:10|2865.73|2857.03|2863.83|2855.13|2865.84|2857.14|2863.73|2855.03|36
1642750160000|2022-01-21 07:29:20|2864.01|2855.31|2864.34|2855.64|2864.34|2855.64|2863.31|2854.61|34
1642750170000|2022-01-21 07:29:30|2864.36|2855.66|2864.18|2855.48|2865.48|2856.78|2864.18|2855.48|35
1642750180000|2022-01-21 07:29:40|2864.21|2855.51|2863.5|2854.8|2864.21|2855.51|2862.96|2854.26|35
1642750190000|2022-01-21 07:29:50|2863.51|2854.81|2863.93|2855.23|2864.13|2855.43|2863.51|2854.81|32
1642750200000|2022-01-21 07:30:00|2863.94|2855.24|2863.8|2855.1|2864.19|2855.49|2863.3|2854.6|39
1642750210000|2022-01-21 07:30:10|2864|2855.3|2865|2856.3|2865|2856.3|2863.53|2854.83|35
1642750220000|2022-01-21 07:30:20|2865.09|2856.39|2864.63|2855.93|2865.62|2856.92|2864.63|2855.93|25
1642750230000|2022-01-21 07:30:30|2864.49|2855.79|2864.05|2855.35|2864.53|2855.83|2863.8|2855.1|33
1642750240000|2022-01-21 07:30:40|2864.06|2855.36|2862.81|2854.11|2864.21|2855.51|2862.76|2854.06|34
1642750250000|2022-01-21 07:30:50|2862.85|2854.15|2862.29|2853.59|2862.85|2854.15|2862.29|2853.59|31
1642750260000|2022-01-21 07:31:00|2862.32|2853.62|2860.04|2851.34|2862.32|2853.62|2859.78|2851.08|36
1642750270000|2022-01-21 07:31:10|2859.92|2851.22|2859.79|2851.09|2860.03|2851.33|2858.99|2850.29|36
1642750280000|2022-01-21 07:31:20|2859.68|2850.98|2860.33|2851.63|2860.59|2851.89|2859.34|2850.64|33
1642750290000|2022-01-21 07:31:30|2860.42|2851.72|2860.79|2852.09|2860.95|2852.25|2860.29|2851.59|39
1642750300000|2022-01-21 07:31:40|2860.74|2852.04|2860.79|2852.09|2860.87|2852.17|2860.41|2851.71|33
1642750310000|2022-01-21 07:31:50|2860.8|2852.1|2860.33|2851.63|2861|2852.3|2860.22|2851.52|34
1642750320000|2022-01-21 07:32:00|2860.25|2851.55|2859.51|2850.81|2860.25|2851.55|2859.3|2850.6|30
1642750330000|2022-01-21 07:32:10|2859.68|2850.98|2859.61|2850.91|2859.72|2851.02|2859.33|2850.63|31
1642750340000|2022-01-21 07:32:20|2859.62|2850.92|2859.48|2850.78|2859.84|2851.14|2859.42|2850.72|32
1642750350000|2022-01-21 07:32:30|2859.51|2850.81|2859.62|2850.92|2859.91|2851.21|2859.31|2850.61|31
1642750360000|2022-01-21 07:32:40|2859.52|2850.82|2859.47|2850.77|2859.86|2851.16|2859.47|2850.77|31
1642750370000|2022-01-21 07:32:50|2859.48|2850.78|2859.55|2850.85|2859.72|2851.02|2859.35|2850.65|20
1642750380000|2022-01-21 07:33:00|2859.56|2850.86|2858.22|2849.52|2859.63|2850.93|2858.11|2849.41|33
1642750390000|2022-01-21 07:33:10|2858.23|2849.53|2859.29|2850.59|2859.58|2850.88|2858.23|2849.53|34
1642750400000|2022-01-21 07:33:20|2859.47|2850.77|2860.77|2852.07|2860.88|2852.18|2859.32|2850.62|26
1642750410000|2022-01-21 07:33:30|2860.89|2852.19|2861.83|2853.13|2862.42|2853.72|2860.8|2852.1|28
1642750420000|2022-01-21 07:33:40|2861.86|2853.16|2863.43|2854.73|2863.82|2855.12|2861.86|2853.16|33
1642750430000|2022-01-21 07:33:50|2863.4|2854.7|2862.79|2854.09|2863.4|2854.7|2862.66|2853.96|33
1642750440000|2022-01-21 07:34:00|2862.8|2854.1|2862.48|2853.78|2863.01|2854.31|2862.03|2853.33|33
1642750450000|2022-01-21 07:34:10|2862.58|2853.88|2862.24|2853.54|2862.64|2853.94|2862.13|2853.43|34
1642750460000|2022-01-21 07:34:20|2861.97|2853.27|2861.39|2852.69|2862.07|2853.37|2861.01|2852.31|35
1642750470000|2022-01-21 07:34:30|2861.53|2852.83|2861.7|2853|2861.78|2853.08|2861.32|2852.62|32
1642750480000|2022-01-21 07:34:40|2861.9|2853.2|2861.01|2852.31|2861.93|2853.23|2860.88|2852.18|36
1642750490000|2022-01-21 07:34:50|2860.96|2852.26|2860.43|2851.73|2861.29|2852.59|2860.43|2851.73|36
1642750500000|2022-01-21 07:35:00|2860.31|2851.61|2859.8|2851.1|2860.31|2851.61|2859.74|2851.04|31
1642750510000|2022-01-21 07:35:10|2859.79|2851.09|2859.93|2851.23|2860.02|2851.32|2859.74|2851.04|29
1642750520000|2022-01-21 07:35:20|2859.94|2851.24|2861.1|2852.4|2861.1|2852.4|2859.94|2851.24|30
1642750530000|2022-01-21 07:35:30|2861.18|2852.48|2861.33|2852.63|2862.25|2853.55|2861.13|2852.43|35
1642750540000|2022-01-21 07:35:40|2861.43|2852.73|2861.36|2852.66|2861.54|2852.84|2861.1|2852.4|37
1642750550000|2022-01-21 07:35:50|2861.47|2852.77|2861.42|2852.72|2861.54|2852.84|2861.15|2852.45|35
1642750560000|2022-01-21 07:36:00|2861.5|2852.8|2862.71|2854.01|2862.71|2854.01|2861.26|2852.56|38
1642750570000|2022-01-21 07:36:10|2862.62|2853.92|2863.84|2855.14|2864.06|2855.36|2862.62|2853.92|32
1642750580000|2022-01-21 07:36:20|2863.75|2855.05|2864.64|2855.94|2864.7|2856|2863.72|2855.02|30
1642750590000|2022-01-21 07:36:30|2864.58|2855.88|2864.17|2855.47|2864.58|2855.88|2863.79|2855.09|24
1642750600000|2022-01-21 07:36:40|2864.19|2855.49|2867.45|2858.75|2867.46|2858.76|2864.19|2855.49|34
1642750610000|2022-01-21 07:36:50|2867.46|2858.76|2868.24|2859.54|2869.44|2860.74|2867.46|2858.76|34
1642750620000|2022-01-21 07:37:00|2868.33|2859.63|2868.35|2859.65|2868.6|2859.9|2867.76|2859.06|33
1642750630000|2022-01-21 07:37:10|2868.3|2859.6|2867.23|2858.53|2868.38|2859.68|2866.4|2857.7|35
1642750640000|2022-01-21 07:37:20|2867.35|2858.65|2867.97|2859.27|2868.09|2859.39|2867.25|2858.55|35
1642750650000|2022-01-21 07:37:30|2868.08|2859.38|2865.82|2857.12|2868.57|2859.87|2865.59|2856.89|39
1642750660000|2022-01-21 07:37:40|2865.76|2857.06|2865.58|2856.88|2866.47|2857.77|2865.29|2856.59|40
1642750670000|2022-01-21 07:37:50|2865.61|2856.91|2866.79|2858.09|2867.06|2858.36|2865.61|2856.91|37
1642750680000|2022-01-21 07:38:00|2866.95|2858.25|2866.37|2857.67|2867.11|2858.41|2866.35|2857.65|36
1642750690000|2022-01-21 07:38:10|2866.36|2857.66|2866.86|2858.16|2866.86|2858.16|2866.24|2857.54|35
1642750700000|2022-01-21 07:38:20|2866.93|2858.23|2865.87|2857.17|2866.94|2858.24|2865.85|2857.15|39
1642750710000|2022-01-21 07:38:30|2866.22|2857.52|2865.58|2856.88|2866.25|2857.55|2865.51|2856.81|38
1642750720000|2022-01-21 07:38:40|2865.64|2856.94|2866.11|2857.41|2866.15|2857.45|2865.52|2856.82|37
1642750730000|2022-01-21 07:38:50|2866.3|2857.6|2864.97|2856.27|2866.34|2857.64|2864.96|2856.26|38
1642750740000|2022-01-21 07:39:00|2864.84|2856.14|2866.22|2857.52|2866.24|2857.54|2864.84|2856.14|38
1642750750000|2022-01-21 07:39:10|2866.15|2857.45|2867.27|2858.57|2867.27|2858.57|2866.08|2857.38|32
1642750760000|2022-01-21 07:39:20|2867.37|2858.67|2867.31|2858.61|2867.81|2859.11|2867.26|2858.56|27
1642750770000|2022-01-21 07:39:30|2867.21|2858.51|2867.29|2858.59|2867.7|2859|2867.06|2858.36|33
1642750780000|2022-01-21 07:39:40|2867.25|2858.55|2867.03|2858.33|2867.39|2858.69|2867.03|2858.33|34
1642750790000|2022-01-21 07:39:50|2866.99|2858.29|2867.34|2858.64|2867.35|2858.65|2866.58|2857.88|36
1642750800000|2022-01-21 07:40:00|2867.35|2858.65|2868.15|2859.45|2868.15|2859.45|2867.24|2858.54|33
1642750810000|2022-01-21 07:40:10|2868.18|2859.48|2867.22|2858.52|2868.37|2859.67|2867.22|2858.52|30
1642750820000|2022-01-21 07:40:20|2867.29|2858.59|2867.36|2858.66|2867.36|2858.66|2867.06|2858.36|38
1642750830000|2022-01-21 07:40:30|2867.33|2858.63|2867.4|2858.7|2867.41|2858.71|2867.05|2858.35|34
1642750840000|2022-01-21 07:40:40|2867.33|2858.63|2867.32|2858.62|2867.6|2858.9|2867.31|2858.61|28
1642750850000|2022-01-21 07:40:50|2867.39|2858.69|2866.5|2857.8|2867.39|2858.69|2866.5|2857.8|24
1642750860000|2022-01-21 07:41:00|2866.51|2857.81|2866.59|2857.89|2866.74|2858.04|2866.5|2857.8|17
1642750870000|2022-01-21 07:41:10|2866.57|2857.87|2867.18|2858.48|2867.43|2858.73|2866.57|2857.87|35
1642750880000|2022-01-21 07:41:20|2867.17|2858.47|2867.61|2858.91|2867.61|2858.91|2867.07|2858.37|32
1642750890000|2022-01-21 07:41:30|2867.58|2858.88|2868.04|2859.34|2868.07|2859.37|2867.48|2858.78|29
1642750900000|2022-01-21 07:41:40|2868.01|2859.31|2868.64|2859.94|2868.95|2860.25|2868.01|2859.31|20
1642750910000|2022-01-21 07:41:50|2868.85|2860.15|2868.84|2860.14|2869.52|2860.82|2868.36|2859.66|31
1642750920000|2022-01-21 07:42:00|2868.59|2859.89|2868.58|2859.88|2868.82|2860.12|2868.24|2859.54|29
1642750930000|2022-01-21 07:42:10|2868.56|2859.86|2868.47|2859.77|2868.96|2860.26|2868.44|2859.74|30
1642750940000|2022-01-21 07:42:20|2868.6|2859.9|2868.99|2860.29|2869.26|2860.56|2868.6|2859.9|29
1642750950000|2022-01-21 07:42:30|2868.94|2860.24|2869.46|2860.76|2869.46|2860.76|2868.84|2860.14|30
1642750960000|2022-01-21 07:42:40|2869.5|2860.8|2869.82|2861.12|2869.89|2861.19|2869.09|2860.39|31
1642750970000|2022-01-21 07:42:50|2870.05|2861.35|2870.8|2862.1|2871.13|2862.43|2869.82|2861.12|32
1642750980000|2022-01-21 07:43:00|2870.66|2861.96|2869.6|2860.9|2870.66|2861.96|2869.51|2860.81|33
1642750990000|2022-01-21 07:43:10|2869.61|2860.91|2868.14|2859.44|2869.61|2860.91|2868.05|2859.35|32
1642751000000|2022-01-21 07:43:20|2868.35|2859.65|2869.07|2860.37|2869.21|2860.51|2868.05|2859.35|35
1642751010000|2022-01-21 07:43:30|2869.11|2860.41|2868.09|2859.39|2869.15|2860.45|2868.05|2859.35|35
1642751020000|2022-01-21 07:43:40|2868.06|2859.36|2867.78|2859.08|2868.06|2859.36|2867.51|2858.81|33
1642751030000|2022-01-21 07:43:50|2867.83|2859.13|2868.44|2859.74|2868.44|2859.74|2867.8|2859.1|32
1642751040000|2022-01-21 07:44:00|2868.54|2859.84|2868.48|2859.78|2868.71|2860.01|2868.34|2859.64|34
1642751050000|2022-01-21 07:44:10|2868.51|2859.81|2869.86|2861.16|2869.86|2861.16|2868.48|2859.78|33
1642751060000|2022-01-21 07:44:20|2869.84|2861.14|2870.89|2862.19|2870.91|2862.21|2869.58|2860.88|34
1642751070000|2022-01-21 07:44:30|2870.93|2862.23|2872.04|2863.34|2872.04|2863.34|2870.73|2862.03|32
1642751080000|2022-01-21 07:44:40|2872.45|2863.75|2875.93|2867.23|2876.84|2868.14|2872.45|2863.75|37
1642751090000|2022-01-21 07:44:50|2875.88|2867.18|2875.23|2866.53|2876.63|2867.93|2874.96|2866.26|39
1642751100000|2022-01-21 07:45:00|2875.33|2866.63|2878.33|2869.63|2878.33|2869.63|2875.3|2866.6|39
1642751110000|2022-01-21 07:45:10|2878.29|2869.59|2878.49|2869.79|2878.55|2869.85|2877.36|2868.66|38
1642751120000|2022-01-21 07:45:20|2878.63|2869.93|2879.32|2870.62|2880.04|2871.34|2878.3|2869.6|39
1642751130000|2022-01-21 07:45:30|2879.23|2870.53|2879.28|2870.58|2879.28|2870.58|2877.8|2869.1|39
1642751140000|2022-01-21 07:45:40|2879.58|2870.88|2880.61|2871.91|2880.61|2871.91|2879.57|2870.87|40
1642751150000|2022-01-21 07:45:50|2880.64|2871.94|2880.4|2871.7|2880.98|2872.28|2880.21|2871.51|39
1642751160000|2022-01-21 07:46:00|2880.44|2871.74|2883.01|2874.31|2883.33|2874.63|2880.35|2871.65|38
1642751170000|2022-01-21 07:46:10|2883.19|2874.49|2881.44|2872.74|2883.39|2874.69|2881.19|2872.49|35
1642751180000|2022-01-21 07:46:20|2881.58|2872.88|2883.75|2875.05|2883.75|2875.05|2880.58|2871.88|38
1642751190000|2022-01-21 07:46:30|2884|2875.3|2884.12|2875.42|2885.42|2876.72|2884|2875.3|36
1642751200000|2022-01-21 07:46:40|2884.13|2875.43|2883.94|2875.24|2884.26|2875.56|2883.93|2875.23|30
1642751210000|2022-01-21 07:46:50|2883.98|2875.28|2884.45|2875.75|2884.69|2875.99|2883.98|2875.28|29
1642751220000|2022-01-21 07:47:00|2884.51|2875.81|2885.17|2876.47|2885.41|2876.71|2884.1|2875.4|31
1642751230000|2022-01-21 07:47:10|2885.08|2876.38|2884.88|2876.18|2885.14|2876.44|2884.5|2875.8|37
1642751240000|2022-01-21 07:47:20|2884.83|2876.13|2885.21|2876.51|2885.52|2876.82|2884.58|2875.88|34
1642751250000|2022-01-21 07:47:30|2885.3|2876.6|2885.59|2876.89|2885.67|2876.97|2885.11|2876.41|38
1642751260000|2022-01-21 07:47:40|2885.26|2876.56|2884.63|2875.93|2885.53|2876.83|2884.63|2875.93|39
1642751270000|2022-01-21 07:47:50|2884.75|2876.05|2884.39|2875.69|2884.78|2876.08|2883.71|2875.01|33
1642751280000|2022-01-21 07:48:00|2884.3|2875.6|2884.32|2875.62|2884.88|2876.18|2883.41|2874.71|37
1642751290000|2022-01-21 07:48:10|2884.07|2875.37|2885.17|2876.47|2885.31|2876.61|2884.07|2875.37|37
1642751300000|2022-01-21 07:48:20|2885.18|2876.48|2886.19|2877.49|2886.33|2877.63|2885.18|2876.48|32
1642751310000|2022-01-21 07:48:30|2886.11|2877.41|2886.01|2877.31|2886.48|2877.78|2885.8|2877.1|39
1642751320000|2022-01-21 07:48:40|2885.99|2877.29|2889.34|2880.64|2889.34|2880.64|2885.99|2877.29|39
1642751330000|2022-01-21 07:48:50|2889.21|2880.51|2889.84|2881.14|2891.06|2882.36|2889.21|2880.51|39
1642751340000|2022-01-21 07:49:00|2889.18|2880.48|2891.6|2882.9|2891.63|2882.93|2889.18|2880.48|39
1642751350000|2022-01-21 07:49:10|2891.69|2882.99|2895.58|2886.88|2895.71|2887.01|2891.69|2882.99|35
1642751360000|2022-01-21 07:49:20|2895.66|2886.96|2897.05|2888.35|2897.41|2888.71|2895.63|2886.93|38
1642751370000|2022-01-21 07:49:30|2897.19|2888.49|2897.97|2889.27|2900.6|2891.9|2896.92|2888.22|39
1642751380000|2022-01-21 07:49:40|2897.23|2888.53|2896.45|2887.75|2898.25|2889.55|2896.22|2887.52|40
1642751390000|2022-01-21 07:49:50|2896.28|2887.58|2894.09|2885.39|2896.42|2887.72|2893.31|2884.61|36
1642751400000|2022-01-21 07:50:00|2894.19|2885.49|2894.84|2886.14|2894.84|2886.14|2893.36|2884.66|37
1642751410000|2022-01-21 07:50:10|2894.96|2886.26|2897.84|2889.14|2897.84|2889.14|2893.65|2884.95|38
1642751420000|2022-01-21 07:50:20|2897.31|2888.61|2895.98|2887.28|2898.03|2889.33|2894.85|2886.15|39
1642751430000|2022-01-21 07:50:30|2895.8|2887.1|2894.92|2886.22|2895.83|2887.13|2893.7|2885|38
1642751440000|2022-01-21 07:50:40|2895.1|2886.4|2893.41|2884.71|2896.02|2887.32|2893.35|2884.65|37
1642751450000|2022-01-21 07:50:50|2893.62|2884.92|2894.09|2885.39|2894.96|2886.26|2893.62|2884.92|39
1642751460000|2022-01-21 07:51:00|2894.05|2885.35|2894.32|2885.62|2895.77|2887.07|2894.05|2885.35|39
1642751470000|2022-01-21 07:51:10|2894.22|2885.52|2893.45|2884.75|2894.3|2885.6|2893.43|2884.73|38
1642751480000|2022-01-21 07:51:20|2893.49|2884.79|2892.39|2883.69|2893.49|2884.79|2891.33|2882.63|36
1642751490000|2022-01-21 07:51:30|2892.62|2883.92|2892.52|2883.82|2894.12|2885.42|2892.36|2883.66|37
1642751500000|2022-01-21 07:51:40|2892.5|2883.8|2892.65|2883.95|2892.82|2884.12|2891.55|2882.85|39
1642751510000|2022-01-21 07:51:50|2893.02|2884.32|2893.98|2885.28|2894.39|2885.69|2892.86|2884.16|36
1642751520000|2022-01-21 07:52:00|2894.07|2885.37|2892.64|2883.94|2894.62|2885.92|2892.5|2883.8|39
1642751530000|2022-01-21 07:52:10|2892.7|2884|2891.52|2882.82|2892.7|2884|2891.11|2882.41|38
1642751540000|2022-01-21 07:52:20|2891.29|2882.59|2890.64|2881.94|2891.46|2882.76|2890.64|2881.94|35
1642751550000|2022-01-21 07:52:30|2890.68|2881.98|2891.22|2882.52|2891.33|2882.63|2890.12|2881.42|37
1642751560000|2022-01-21 07:52:40|2891.24|2882.54|2890.59|2881.89|2891.25|2882.55|2890.46|2881.76|29
1642751570000|2022-01-21 07:52:50|2890.6|2881.9|2890.74|2882.04|2891.19|2882.49|2890.07|2881.37|35
1642751580000|2022-01-21 07:53:00|2891.18|2882.48|2891.6|2882.9|2891.76|2883.06|2890.58|2881.88|34
1642751590000|2022-01-21 07:53:10|2891.38|2882.68|2891.86|2883.16|2892.74|2884.04|2890.65|2881.95|37
1642751600000|2022-01-21 07:53:20|2891.59|2882.89|2891.95|2883.25|2892.27|2883.57|2890.97|2882.27|39
1642751610000|2022-01-21 07:53:30|2891.76|2883.06|2891.7|2883|2892.29|2883.59|2891.41|2882.71|36
1642751620000|2022-01-21 07:53:40|2891.73|2883.03|2889.02|2880.32|2891.83|2883.13|2888.86|2880.16|38
1642751630000|2022-01-21 07:53:50|2889.06|2880.36|2888.69|2879.99|2889.51|2880.81|2888.69|2879.99|38
1642751640000|2022-01-21 07:54:00|2888.59|2879.89|2888.29|2879.59|2888.67|2879.97|2888.26|2879.56|27
1642751650000|2022-01-21 07:54:10|2888.31|2879.61|2888.41|2879.71|2888.91|2880.21|2888.19|2879.49|28
1642751660000|2022-01-21 07:54:20|2888.39|2879.69|2887.79|2879.09|2888.45|2879.75|2887.79|2879.09|29
1642751670000|2022-01-21 07:54:30|2887.76|2879.06|2888.04|2879.34|2888.04|2879.34|2887.36|2878.66|35
1642751680000|2022-01-21 07:54:40|2888.26|2879.56|2888.07|2879.37|2888.88|2880.18|2887.91|2879.21|38
1642751690000|2022-01-21 07:54:50|2888.06|2879.36|2888.31|2879.61|2888.59|2879.89|2887.61|2878.91|34
1642751700000|2022-01-21 07:55:00|2888.35|2879.65|2889.97|2881.27|2890.27|2881.57|2888.34|2879.64|38
1642751710000|2022-01-21 07:55:10|2889.88|2881.18|2889.66|2880.96|2890.05|2881.35|2888.75|2880.05|37
1642751720000|2022-01-21 07:55:20|2889.65|2880.95|2890.88|2882.18|2891.18|2882.48|2889.65|2880.95|32
1642751730000|2022-01-21 07:55:30|2890.95|2882.25|2890.99|2882.29|2891.05|2882.35|2890.17|2881.47|32
1642751740000|2022-01-21 07:55:40|2890.8|2882.1|2889.48|2880.78|2890.86|2882.16|2889.42|2880.72|36
1642751750000|2022-01-21 07:55:50|2889.42|2880.72|2887.88|2879.18|2889.42|2880.72|2887.88|2879.18|34
1642751760000|2022-01-21 07:56:00|2887.95|2879.25|2887.63|2878.93|2888.05|2879.35|2887.63|2878.93|27
1642751770000|2022-01-21 07:56:10|2887.62|2878.92|2887.67|2878.97|2887.83|2879.13|2887.11|2878.41|21
1642751780000|2022-01-21 07:56:20|2887.6|2878.9|2887.84|2879.14|2887.85|2879.15|2887.33|2878.63|28
1642751790000|2022-01-21 07:56:30|2887.86|2879.16|2887.83|2879.13|2887.86|2879.16|2887.34|2878.64|27
1642751800000|2022-01-21 07:56:40|2887.58|2878.88|2887.72|2879.02|2887.83|2879.13|2887.54|2878.84|16
1642751810000|2022-01-21 07:56:50|2887.73|2879.03|2887.5|2878.8|2887.83|2879.13|2887.48|2878.78|14
1642751820000|2022-01-21 07:57:00|2887.83|2879.13|2887.5|2878.8|2887.83|2879.13|2887.47|2878.77|9
1642751830000|2022-01-21 07:57:10|2887.59|2878.89|2885.83|2877.13|2887.59|2878.89|2885.83|2877.13|21
1642751840000|2022-01-21 07:57:20|2885.73|2877.03|2887.27|2878.57|2887.47|2878.77|2885.69|2876.99|28
1642751850000|2022-01-21 07:57:30|2887.59|2878.89|2887.21|2878.51|2888.26|2879.56|2887.18|2878.48|32
1642751860000|2022-01-21 07:57:40|2887.19|2878.49|2885.35|2876.65|2887.21|2878.51|2885.34|2876.64|32
1642751870000|2022-01-21 07:57:50|2885.51|2876.81|2885.49|2876.79|2885.87|2877.17|2885.48|2876.78|32
1642751880000|2022-01-21 07:58:00|2885.01|2876.31|2885.36|2876.66|2885.62|2876.92|2884.65|2875.95|26
1642751890000|2022-01-21 07:58:10|2885.4|2876.7|2888.03|2879.33|2888.69|2879.99|2885.35|2876.65|35
1642751900000|2022-01-21 07:58:20|2887.98|2879.28|2885.86|2877.16|2887.98|2879.28|2885.86|2877.16|30
1642751910000|2022-01-21 07:58:30|2885.85|2877.15|2886.8|2878.1|2886.85|2878.15|2885.67|2876.97|31
1642751920000|2022-01-21 07:58:40|2886.6|2877.9|2887.29|2878.59|2887.29|2878.59|2886.5|2877.8|34
1642751930000|2022-01-21 07:58:50|2887.22|2878.52|2886.83|2878.13|2887.22|2878.52|2886.2|2877.5|31
1642751940000|2022-01-21 07:59:00|2886.84|2878.14|2887.22|2878.52|2887.58|2878.88|2886.83|2878.13|27
1642751950000|2022-01-21 07:59:10|2887.11|2878.41|2887.46|2878.76|2888.87|2880.17|2887.08|2878.38|30
1642751960000|2022-01-21 07:59:20|2887.43|2878.73|2886.32|2877.62|2887.69|2878.99|2886.21|2877.51|34
1642751970000|2022-01-21 07:59:30|2886.34|2877.64|2886.24|2877.54|2886.51|2877.81|2886.06|2877.36|26
1642751980000|2022-01-21 07:59:40|2886.26|2877.56|2887.08|2878.38|2887.29|2878.59|2886.26|2877.56|33
1642751990000|2022-01-21 07:59:50|2887.16|2878.46|2887.12|2878.42|2887.48|2878.78|2886.95|2878.25|34
1642752000000|2022-01-21 08:00:00|2887.1|2878.4|2886.44|2877.74|2887.14|2878.44|2885.73|2877.03|32
1642752010000|2022-01-21 08:00:10|2885.94|2877.24|2885.69|2876.99|2886.47|2877.77|2885.61|2876.91|31
1642752020000|2022-01-21 08:00:20|2885.63|2876.93|2885.91|2877.21|2885.91|2877.21|2885.23|2876.53|30
1642752030000|2022-01-21 08:00:30|2885.95|2877.25|2885.83|2877.13|2885.96|2877.26|2885.47|2876.77|31
1642752040000|2022-01-21 08:00:40|2885.64|2876.94|2885.63|2876.93|2885.83|2877.13|2885.39|2876.69|29
1642752050000|2022-01-21 08:00:50|2885.44|2876.74|2885.83|2877.13|2885.83|2877.13|2885.43|2876.73|33
1642752060000|2022-01-21 08:01:00|2885.51|2876.81|2885.5|2876.8|2885.83|2877.13|2885.49|2876.79|18
1642752070000|2022-01-21 08:01:10|2885.35|2876.65|2885.83|2877.13|2885.83|2877.13|2885.01|2876.31|22
1642752080000|2022-01-21 08:01:20|2885.63|2876.93|2885|2876.3|2885.83|2877.13|2884.66|2875.96|17
1642752090000|2022-01-21 08:01:30|2884.99|2876.29|2885.69|2876.99|2885.99|2877.29|2884.99|2876.29|31
1642752100000|2022-01-21 08:01:40|2885.66|2876.96|2887.44|2878.74|2887.79|2879.09|2885.66|2876.96|31
1642752110000|2022-01-21 08:01:50|2887.45|2878.75|2886.02|2877.32|2887.59|2878.89|2885.95|2877.25|34
1642752120000|2022-01-21 08:02:00|2886.08|2877.38|2885.96|2877.26|2886.59|2877.89|2885.94|2877.24|33
1642752130000|2022-01-21 08:02:10|2885.95|2877.25|2884.98|2876.28|2885.95|2877.25|2884.72|2876.02|12
1642752140000|2022-01-21 08:02:20|2884.57|2875.87|2884.03|2875.33|2884.98|2876.28|2882.15|2873.45|26
1642752150000|2022-01-21 08:02:30|2884.27|2875.57|2884.57|2875.87|2884.98|2876.28|2883.84|2875.14|34
1642752160000|2022-01-21 08:02:40|2884.38|2875.68|2886.8|2878.1|2888.26|2879.56|2884.38|2875.68|37
1642752170000|2022-01-21 08:02:50|2886.67|2877.97|2887.21|2878.51|2887.25|2878.55|2886.05|2877.35|38
1642752180000|2022-01-21 08:03:00|2887.1|2878.4|2889.33|2880.63|2890.04|2881.34|2886.72|2878.02|38
1642752190000|2022-01-21 08:03:10|2889.32|2880.62|2888.68|2879.98|2889.32|2880.62|2887.2|2878.5|37
1642752200000|2022-01-21 08:03:20|2888.82|2880.12|2889.69|2880.99|2889.76|2881.06|2888.82|2880.12|35
1642752210000|2022-01-21 08:03:30|2889.55|2880.85|2891.67|2882.97|2892.04|2883.34|2889.54|2880.84|35
1642752220000|2022-01-21 08:03:40|2891.71|2883.01|2891.56|2882.86|2891.83|2883.13|2890.52|2881.82|39
1642752230000|2022-01-21 08:03:50|2891.57|2882.87|2892.35|2883.65|2892.49|2883.79|2891.46|2882.76|32
1642752240000|2022-01-21 08:04:00|2892.45|2883.75|2893.54|2884.84|2893.84|2885.14|2892.4|2883.7|33
1642752250000|2022-01-21 08:04:10|2893.66|2884.96|2894.25|2885.55|2894.31|2885.61|2893.66|2884.96|34
1642752260000|2022-01-21 08:04:20|2894.36|2885.66|2895.48|2886.78|2895.52|2886.82|2894.33|2885.63|34
1642752270000|2022-01-21 08:04:30|2895.61|2886.91|2895.24|2886.54|2895.61|2886.91|2894.39|2885.69|36
1642752280000|2022-01-21 08:04:40|2895.43|2886.73|2894.82|2886.12|2895.46|2886.76|2894.82|2886.12|33
1642752290000|2022-01-21 08:04:50|2894.53|2885.83|2894.16|2885.46|2894.53|2885.83|2893.38|2884.68|26
1642752300000|2022-01-21 08:05:00|2894.15|2885.45|2894.15|2885.45|2894.36|2885.66|2893.46|2884.76|25
1642752310000|2022-01-21 08:05:10|2894.24|2885.54|2891.86|2883.16|2894.36|2885.66|2889.94|2881.24|37
1642752320000|2022-01-21 08:05:20|2891.69|2882.99|2893.7|2885|2893.7|2885|2891.69|2882.99|36
1642752330000|2022-01-21 08:05:30|2893.98|2885.28|2897.12|2888.42|2897.32|2888.62|2893.98|2885.28|37
1642752340000|2022-01-21 08:05:40|2897.06|2888.36|2898.35|2889.65|2898.35|2889.65|2897|2888.3|38
1642752350000|2022-01-21 08:05:50|2898.42|2889.72|2900.04|2891.34|2900.04|2891.34|2897.89|2889.19|40
1642752360000|2022-01-21 08:06:00|2900.07|2891.37|2899.14|2890.44|2901.95|2893.25|2898.68|2889.98|40
1642752370000|2022-01-21 08:06:10|2899.18|2890.48|2900.06|2891.36|2900.15|2891.45|2898.76|2890.06|38
1642752380000|2022-01-21 08:06:20|2899.7|2891|2900.56|2891.86|2900.99|2892.29|2899.62|2890.92|35
1642752390000|2022-01-21 08:06:30|2900.61|2891.91|2899.49|2890.79|2900.61|2891.91|2899.49|2890.79|36
1642752400000|2022-01-21 08:06:40|2899.53|2890.83|2899.43|2890.73|2900.5|2891.8|2899.43|2890.73|37
1642752410000|2022-01-21 08:06:50|2899.41|2890.71|2900.14|2891.44|2900.8|2892.1|2898.79|2890.09|35
1642752420000|2022-01-21 08:07:00|2900.24|2891.54|2900.07|2891.37|2900.64|2891.94|2899.52|2890.82|38
1642752430000|2022-01-21 08:07:10|2900.14|2891.44|2900.4|2891.7|2900.42|2891.72|2899.9|2891.2|33
1642752440000|2022-01-21 08:07:20|2900.39|2891.69|2900.57|2891.87|2900.74|2892.04|2900.1|2891.4|38
1642752450000|2022-01-21 08:07:30|2900.31|2891.61|2898.62|2889.92|2900.33|2891.63|2898.62|2889.92|30
1642752460000|2022-01-21 08:07:40|2898.46|2889.76|2897.31|2888.61|2899.57|2890.87|2895.87|2887.17|39
1642752470000|2022-01-21 08:07:50|2897.2|2888.5|2897.39|2888.69|2898.58|2889.88|2896.37|2887.67|39
1642752480000|2022-01-21 08:08:00|2897.25|2888.55|2897.19|2888.49|2897.99|2889.29|2896.72|2888.02|34
1642752490000|2022-01-21 08:08:10|2897.18|2888.48|2896.16|2887.46|2897.23|2888.53|2895.5|2886.8|35
1642752500000|2022-01-21 08:08:20|2896.07|2887.37|2895.85|2887.15|2896.23|2887.53|2895.45|2886.75|31
1642752510000|2022-01-21 08:08:30|2895.73|2887.03|2895.44|2886.74|2896.09|2887.39|2895.28|2886.58|34
1642752520000|2022-01-21 08:08:40|2895.52|2886.82|2897.04|2888.34|2897.09|2888.39|2895.34|2886.64|37
1642752530000|2022-01-21 08:08:50|2897.02|2888.32|2897.24|2888.54|2897.39|2888.69|2896.63|2887.93|35
1642752540000|2022-01-21 08:09:00|2897.15|2888.45|2897.08|2888.38|2897.22|2888.52|2896.88|2888.18|31
1642752550000|2022-01-21 08:09:10|2897.15|2888.45|2898.42|2889.72|2898.63|2889.93|2897.08|2888.38|33
1642752560000|2022-01-21 08:09:20|2898.41|2889.71|2897.91|2889.21|2898.95|2890.25|2897.69|2888.99|36
1642752570000|2022-01-21 08:09:30|2897.78|2889.08|2898.4|2889.7|2898.65|2889.95|2897.67|2888.97|38
1642752580000|2022-01-21 08:09:40|2898.34|2889.64|2897.92|2889.22|2898.34|2889.64|2897.73|2889.03|28
1642752590000|2022-01-21 08:09:50|2897.87|2889.17|2897.89|2889.19|2898.16|2889.46|2897.8|2889.1|36
1642752600000|2022-01-21 08:10:00|2897.8|2889.1|2897.8|2889.1|2898.22|2889.52|2897.75|2889.05|33
1642752610000|2022-01-21 08:10:10|2897.62|2888.92|2897.76|2889.06|2897.96|2889.26|2896.46|2887.76|35
1642752620000|2022-01-21 08:10:20|2897.99|2889.29|2897.92|2889.22|2898.61|2889.91|2897.73|2889.03|35
1642752630000|2022-01-21 08:10:30|2898.06|2889.36|2897.39|2888.69|2898.46|2889.76|2896.68|2887.98|35
1642752640000|2022-01-21 08:10:40|2897.58|2888.88|2898.58|2889.88|2898.64|2889.94|2897.58|2888.88|37
1642752650000|2022-01-21 08:10:50|2898.61|2889.91|2898.34|2889.64|2898.66|2889.96|2898.25|2889.55|34
1642752660000|2022-01-21 08:11:00|2898.4|2889.7|2898.56|2889.86|2898.78|2890.08|2898.17|2889.47|33
1642752670000|2022-01-21 08:11:10|2898.58|2889.88|2899.87|2891.17|2899.98|2891.28|2898.57|2889.87|33
1642752680000|2022-01-21 08:11:20|2899.8|2891.1|2899.43|2890.73|2900.33|2891.63|2898.49|2889.79|37
1642752690000|2022-01-21 08:11:30|2899.24|2890.54|2899.47|2890.77|2899.47|2890.77|2898.65|2889.95|38
1642752700000|2022-01-21 08:11:40|2899.46|2890.76|2899.92|2891.22|2900.33|2891.63|2899.17|2890.47|37
1642752710000|2022-01-21 08:11:50|2900.27|2891.57|2899.24|2890.54|2900.38|2891.68|2898.97|2890.27|40
1642752720000|2022-01-21 08:12:00|2899.34|2890.64|2898.68|2889.98|2899.55|2890.85|2898.33|2889.63|38
1642752730000|2022-01-21 08:12:10|2898.82|2890.12|2898.04|2889.34|2898.93|2890.23|2896.35|2887.65|40
1642752740000|2022-01-21 08:12:20|2898.03|2889.33|2898.21|2889.51|2898.47|2889.77|2897.26|2888.56|36
1642752750000|2022-01-21 08:12:30|2898.18|2889.48|2897.6|2888.9|2898.18|2889.48|2897.48|2888.78|37
1642752760000|2022-01-21 08:12:40|2897.68|2888.98|2899.01|2890.31|2899.18|2890.48|2897.6|2888.9|34
1642752770000|2022-01-21 08:12:50|2898.92|2890.22|2898.38|2889.68|2900.1|2891.4|2898.29|2889.59|39
1642752780000|2022-01-21 08:13:00|2898.37|2889.67|2899.1|2890.4|2899.1|2890.4|2898.21|2889.51|37
1642752790000|2022-01-21 08:13:10|2899.09|2890.39|2898.72|2890.02|2899.17|2890.47|2898.57|2889.87|37
1642752800000|2022-01-21 08:13:20|2898.53|2889.83|2898.4|2889.7|2898.77|2890.07|2898.21|2889.51|37
1642752810000|2022-01-21 08:13:30|2898.33|2889.63|2898.23|2889.53|2898.52|2889.82|2897.8|2889.1|36
1642752820000|2022-01-21 08:13:40|2898.33|2889.63|2898.55|2889.85|2898.82|2890.12|2898.33|2889.63|30
1642752830000|2022-01-21 08:13:50|2898.68|2889.98|2898.76|2890.06|2899.29|2890.59|2898.52|2889.82|34
1642752840000|2022-01-21 08:14:00|2898.5|2889.8|2899.87|2891.17|2900.34|2891.64|2898.11|2889.41|37
1642752850000|2022-01-21 08:14:10|2899.97|2891.27|2897.96|2889.26|2899.97|2891.27|2897.82|2889.12|36
1642752860000|2022-01-21 08:14:20|2897.97|2889.27|2895.8|2887.1|2898.47|2889.77|2895.58|2886.88|40
1642752870000|2022-01-21 08:14:30|2896.15|2887.45|2894.57|2885.87|2896.15|2887.45|2894.51|2885.81|35
1642752880000|2022-01-21 08:14:40|2894.58|2885.88|2893.15|2884.45|2894.86|2886.16|2893.1|2884.4|38
1642752890000|2022-01-21 08:14:50|2893.05|2884.35|2892.63|2883.93|2893.31|2884.61|2891.6|2882.9|36
1642752900000|2022-01-21 08:15:00|2892.49|2883.79|2893.27|2884.57|2893.5|2884.8|2891.84|2883.14|39
1642752910000|2022-01-21 08:15:10|2893.48|2884.78|2892.23|2883.53|2893.87|2885.17|2892.18|2883.48|36
1642752920000|2022-01-21 08:15:20|2892.21|2883.51|2891.54|2882.84|2892.44|2883.74|2890.86|2882.16|34
1642752930000|2022-01-21 08:15:30|2891.58|2882.88|2891.86|2883.16|2892.91|2884.21|2891.25|2882.55|38
1642752940000|2022-01-21 08:15:40|2891.85|2883.15|2891.15|2882.45|2891.85|2883.15|2891.12|2882.42|34
1642752950000|2022-01-21 08:15:50|2891.1|2882.4|2889.67|2880.97|2891.1|2882.4|2889.67|2880.97|33
1642752960000|2022-01-21 08:16:00|2889.71|2881.01|2888.2|2879.5|2889.78|2881.08|2887.55|2878.85|37
1642752970000|2022-01-21 08:16:10|2888.38|2879.68|2889.97|2881.27|2889.97|2881.27|2888.24|2879.54|36
1642752980000|2022-01-21 08:16:20|2889.98|2881.28|2888.7|2880|2890.19|2881.49|2888.7|2880|34
1642752990000|2022-01-21 08:16:30|2888.66|2879.96|2889.06|2880.36|2889.48|2880.78|2888.66|2879.96|33
1642753000000|2022-01-21 08:16:40|2889.08|2880.38|2890.41|2881.71|2890.93|2882.23|2888.94|2880.24|35
1642753010000|2022-01-21 08:16:50|2890.38|2881.68|2889.92|2881.22|2890.48|2881.78|2889.82|2881.12|29
1642753020000|2022-01-21 08:17:00|2889.78|2881.08|2888.15|2879.45|2889.97|2881.27|2888.15|2879.45|34
1642753030000|2022-01-21 08:17:10|2888.11|2879.41|2886.05|2877.35|2888.11|2879.41|2885.99|2877.29|35
1642753040000|2022-01-21 08:17:20|2886.02|2877.32|2887.62|2878.92|2887.74|2879.04|2885.56|2876.86|34
1642753050000|2022-01-21 08:17:30|2887.71|2879.01|2886.33|2877.63|2887.73|2879.03|2886.33|2877.63|36
1642753060000|2022-01-21 08:17:40|2886.26|2877.56|2885.89|2877.19|2886.48|2877.78|2885.44|2876.74|35
1642753070000|2022-01-21 08:17:50|2885.9|2877.2|2886.76|2878.06|2886.91|2878.21|2885.69|2876.99|38
1642753080000|2022-01-21 08:18:00|2886.73|2878.03|2886.6|2877.9|2886.78|2878.08|2885.96|2877.26|34
1642753090000|2022-01-21 08:18:10|2886.44|2877.74|2887.15|2878.45|2887.29|2878.59|2886.26|2877.56|35
1642753100000|2022-01-21 08:18:20|2887.28|2878.58|2887.21|2878.51|2888|2879.3|2887.16|2878.46|32
1642753110000|2022-01-21 08:18:30|2887.28|2878.58|2886.89|2878.19|2887.28|2878.58|2886.49|2877.79|36
1642753120000|2022-01-21 08:18:40|2887.24|2878.54|2886.99|2878.29|2887.51|2878.81|2886.74|2878.04|33
1642753130000|2022-01-21 08:18:50|2886.9|2878.2|2887.59|2878.89|2887.59|2878.89|2886.58|2877.88|38
1642753140000|2022-01-21 08:19:00|2887.62|2878.92|2888.26|2879.56|2888.3|2879.6|2887.22|2878.52|32
1642753150000|2022-01-21 08:19:10|2888.24|2879.54|2887.1|2878.4|2888.24|2879.54|2887.1|2878.4|32
1642753160000|2022-01-21 08:19:20|2887.08|2878.38|2887.65|2878.95|2887.81|2879.11|2887.03|2878.33|32
1642753170000|2022-01-21 08:19:30|2887.62|2878.92|2888.32|2879.62|2888.42|2879.72|2887.62|2878.92|27
1642753180000|2022-01-21 08:19:40|2888.3|2879.6|2887.03|2878.33|2888.3|2879.6|2886.88|2878.18|29
1642753190000|2022-01-21 08:19:50|2886.99|2878.29|2887.05|2878.35|2887.59|2878.89|2885.95|2877.25|32
1642753200000|2022-01-21 08:20:00|2887.19|2878.49|2885.83|2877.13|2887.19|2878.49|2885.41|2876.71|34
1642753210000|2022-01-21 08:20:10|2886.59|2877.89|2884.44|2875.74|2886.59|2877.89|2884.08|2875.38|34
1642753220000|2022-01-21 08:20:20|2884.27|2875.57|2885.26|2876.56|2886.14|2877.44|2884.26|2875.56|38
1642753230000|2022-01-21 08:20:30|2885.27|2876.57|2885.61|2876.91|2885.79|2877.09|2885.05|2876.35|28
1642753240000|2022-01-21 08:20:40|2885.52|2876.82|2885.2|2876.5|2886.02|2877.32|2884.92|2876.22|37
1642753250000|2022-01-21 08:20:50|2885.1|2876.4|2885.41|2876.71|2885.44|2876.74|2884.67|2875.97|34
1642753260000|2022-01-21 08:21:00|2885.46|2876.76|2885.81|2877.11|2885.87|2877.17|2885.37|2876.67|33
1642753270000|2022-01-21 08:21:10|2885.7|2877|2886.09|2877.39|2886.11|2877.41|2885.67|2876.97|34
1642753280000|2022-01-21 08:21:20|2886.01|2877.31|2886.71|2878.01|2886.83|2878.13|2885.9|2877.2|29
1642753290000|2022-01-21 08:21:30|2886.72|2878.02|2887.53|2878.83|2887.54|2878.84|2886.72|2878.02|30
1642753300000|2022-01-21 08:21:40|2887.54|2878.84|2886.89|2878.19|2887.63|2878.93|2886.73|2878.03|33
1642753310000|2022-01-21 08:21:50|2886.95|2878.25|2886.37|2877.67|2887.04|2878.34|2886.37|2877.67|33
1642753320000|2022-01-21 08:22:00|2886.38|2877.68|2886.1|2877.4|2886.61|2877.91|2886|2877.3|29
1642753330000|2022-01-21 08:22:10|2886.02|2877.32|2886.4|2877.7|2886.4|2877.7|2886.02|2877.32|29
1642753340000|2022-01-21 08:22:20|2886.42|2877.72|2886.36|2877.66|2886.44|2877.74|2885.94|2877.24|28
1642753350000|2022-01-21 08:22:30|2886.27|2877.57|2887.18|2878.48|2887.18|2878.48|2885.98|2877.28|28
1642753360000|2022-01-21 08:22:40|2887.17|2878.47|2887.2|2878.5|2887.62|2878.92|2886.55|2877.85|33
1642753370000|2022-01-21 08:22:50|2887.31|2878.61|2886.9|2878.2|2887.31|2878.61|2886.82|2878.12|28
1642753380000|2022-01-21 08:23:00|2886.88|2878.18|2887.34|2878.64|2887.65|2878.95|2886.81|2878.11|24
1642753390000|2022-01-21 08:23:10|2887.41|2878.71|2887.44|2878.74|2887.44|2878.74|2887.36|2878.66|20
1642753400000|2022-01-21 08:23:20|2887.46|2878.76|2888.86|2880.16|2890.16|2881.46|2886.9|2878.2|34
1642753410000|2022-01-21 08:23:30|2888.85|2880.15|2888.63|2879.93|2888.87|2880.17|2888.26|2879.56|36
1642753420000|2022-01-21 08:23:40|2888.57|2879.87|2888.05|2879.35|2888.68|2879.98|2887.61|2878.91|34
1642753430000|2022-01-21 08:23:50|2888.06|2879.36|2888.07|2879.37|2888.42|2879.72|2887.96|2879.26|30
1642753440000|2022-01-21 08:24:00|2888.04|2879.34|2887.94|2879.24|2888.25|2879.55|2887.35|2878.65|32
1642753450000|2022-01-21 08:24:10|2887.85|2879.15|2887.97|2879.27|2887.97|2879.27|2887.69|2878.99|30
1642753460000|2022-01-21 08:24:20|2887.98|2879.28|2888.58|2879.88|2888.99|2880.29|2887.86|2879.16|35
1642753470000|2022-01-21 08:24:30|2888.55|2879.85|2890.01|2881.31|2890.46|2881.76|2888.55|2879.85|32
1642753480000|2022-01-21 08:24:40|2890.03|2881.33|2889.19|2880.49|2890.03|2881.33|2889.05|2880.35|37
1642753490000|2022-01-21 08:24:50|2889.36|2880.66|2889.18|2880.48|2889.55|2880.85|2889.18|2880.48|28
1642753500000|2022-01-21 08:25:00|2889.19|2880.49|2889.57|2880.87|2889.63|2880.93|2889.13|2880.43|34
1642753510000|2022-01-21 08:25:10|2889.6|2880.9|2888.65|2879.95|2889.61|2880.91|2888.57|2879.87|31
1642753520000|2022-01-21 08:25:20|2888.66|2879.96|2889.2|2880.5|2889.71|2881.01|2888.65|2879.95|33
1642753530000|2022-01-21 08:25:30|2889.19|2880.49|2888.63|2879.93|2889.45|2880.75|2888.63|2879.93|38
1642753540000|2022-01-21 08:25:40|2888.64|2879.94|2889.41|2880.71|2889.41|2880.71|2887.89|2879.19|31
1642753550000|2022-01-21 08:25:50|2889.67|2880.97|2892.43|2883.73|2892.43|2883.73|2889.67|2880.97|34
1642753560000|2022-01-21 08:26:00|2892.29|2883.59|2895.02|2886.32|2895.02|2886.32|2892.29|2883.59|37
1642753570000|2022-01-21 08:26:10|2895.04|2886.34|2899.54|2890.84|2900.05|2891.35|2894.71|2886.01|40
1642753580000|2022-01-21 08:26:20|2899.24|2890.54|2899.2|2890.5|2899.76|2891.06|2899|2890.3|36
1642753590000|2022-01-21 08:26:30|2899.15|2890.45|2898.71|2890.01|2899.18|2890.48|2897.44|2888.74|36
1642753600000|2022-01-21 08:26:40|2898.93|2890.23|2897.43|2888.73|2899.03|2890.33|2897.43|2888.73|37
1642753610000|2022-01-21 08:26:50|2897.35|2888.65|2896.3|2887.6|2897.55|2888.85|2895.51|2886.81|39
1642753620000|2022-01-21 08:27:00|2896.29|2887.59|2896.74|2888.04|2897.08|2888.38|2896.29|2887.59|33
1642753630000|2022-01-21 08:27:10|2896.7|2888|2894.04|2885.34|2897.29|2888.59|2893.88|2885.18|34
1642753640000|2022-01-21 08:27:20|2894.21|2885.51|2894.92|2886.22|2895.06|2886.36|2894.07|2885.37|33
1642753650000|2022-01-21 08:27:30|2894.97|2886.27|2894.64|2885.94|2895.09|2886.39|2894.49|2885.79|28
1642753660000|2022-01-21 08:27:40|2894.51|2885.81|2895.18|2886.48|2895.48|2886.78|2894.34|2885.64|31
1642753670000|2022-01-21 08:27:50|2895.22|2886.52|2894.6|2885.9|2895.65|2886.95|2894.52|2885.82|37
1642753680000|2022-01-21 08:28:00|2894.57|2885.87|2895|2886.3|2895|2886.3|2894.41|2885.71|32
1642753690000|2022-01-21 08:28:10|2894.98|2886.28|2895.37|2886.67|2895.62|2886.92|2894.67|2885.97|28
1642753700000|2022-01-21 08:28:20|2895.25|2886.55|2895.24|2886.54|2895.42|2886.72|2895.11|2886.41|32
1642753710000|2022-01-21 08:28:30|2895.25|2886.55|2895.92|2887.22|2896.04|2887.34|2895.25|2886.55|36
1642753720000|2022-01-21 08:28:40|2895.82|2887.12|2896.43|2887.73|2896.47|2887.77|2895.82|2887.12|29
1642753730000|2022-01-21 08:28:50|2896.49|2887.79|2896.12|2887.42|2896.54|2887.84|2896.04|2887.34|33
1642753740000|2022-01-21 08:29:00|2896.13|2887.43|2895.02|2886.32|2896.66|2887.96|2895.02|2886.32|34
1642753750000|2022-01-21 08:29:10|2895.01|2886.31|2895.08|2886.38|2895.41|2886.71|2894.77|2886.07|33
1642753760000|2022-01-21 08:29:20|2895.21|2886.51|2894.69|2885.99|2895.28|2886.58|2894.26|2885.56|34
1642753770000|2022-01-21 08:29:30|2894.57|2885.87|2894.87|2886.17|2894.98|2886.28|2893.83|2885.13|30
1642753780000|2022-01-21 08:29:40|2894.99|2886.29|2894.7|2886|2895.15|2886.45|2894.59|2885.89|35
1642753790000|2022-01-21 08:29:50|2894.63|2885.93|2895.71|2887.01|2895.78|2887.08|2894.63|2885.93|31
1642753800000|2022-01-21 08:30:00|2895.78|2887.08|2893.87|2885.17|2895.81|2887.11|2893.53|2884.83|36
1642753810000|2022-01-21 08:30:10|2893.33|2884.63|2892.44|2883.74|2894.02|2885.32|2891.47|2882.77|37
1642753820000|2022-01-21 08:30:20|2892.74|2884.04|2893.16|2884.46|2893.87|2885.17|2892.74|2884.04|37
1642753830000|2022-01-21 08:30:30|2893.25|2884.55|2893.43|2884.73|2894.82|2886.12|2893.04|2884.34|37
1642753840000|2022-01-21 08:30:40|2893.48|2884.78|2895.59|2886.89|2895.95|2887.25|2893.24|2884.54|38
1642753850000|2022-01-21 08:30:50|2895.61|2886.91|2897.08|2888.38|2897.24|2888.54|2895.16|2886.46|37
1642753860000|2022-01-21 08:31:00|2897.18|2888.48|2898.81|2890.11|2898.97|2890.27|2896.77|2888.07|30
1642753870000|2022-01-21 08:31:10|2898.7|2890|2898.83|2890.13|2899.53|2890.83|2897.44|2888.74|37
1642753880000|2022-01-21 08:31:20|2898.81|2890.11|2898.18|2889.48|2900.14|2891.44|2898.13|2889.43|34
1642753890000|2022-01-21 08:31:30|2898.13|2889.43|2896.23|2887.53|2898.21|2889.51|2896.23|2887.53|35
1642753900000|2022-01-21 08:31:40|2896.19|2887.49|2897.96|2889.26|2897.96|2889.26|2895.73|2887.03|39
1642753910000|2022-01-21 08:31:50|2897.95|2889.25|2898.66|2889.96|2898.73|2890.03|2897.83|2889.13|36
1642753920000|2022-01-21 08:32:00|2898.64|2889.94|2899.29|2890.59|2899.29|2890.59|2898.37|2889.67|35
1642753930000|2022-01-21 08:32:10|2899.33|2890.63|2899.31|2890.61|2899.97|2891.27|2899.11|2890.41|36
1642753940000|2022-01-21 08:32:20|2899.9|2891.2|2901.1|2892.4|2901.1|2892.4|2899.74|2891.04|33
1642753950000|2022-01-21 08:32:30|2901.09|2892.39|2902.52|2893.82|2902.55|2893.85|2901.09|2892.39|34
1642753960000|2022-01-21 08:32:40|2902.49|2893.79|2904.05|2895.35|2904.09|2895.39|2902.4|2893.7|38
1642753970000|2022-01-21 08:32:50|2904.04|2895.34|2903.28|2894.58|2904.08|2895.38|2903.28|2894.58|36
1642753980000|2022-01-21 08:33:00|2903.24|2894.54|2903.7|2895|2903.7|2895|2902.72|2894.02|38
1642753990000|2022-01-21 08:33:10|2903.84|2895.14|2903.89|2895.19|2904.13|2895.43|2903.5|2894.8|37
1642754000000|2022-01-21 08:33:20|2903.99|2895.29|2903.71|2895.01|2904.08|2895.38|2903.28|2894.58|36
1642754010000|2022-01-21 08:33:30|2903.61|2894.91|2903.47|2894.77|2903.61|2894.91|2903.2|2894.5|22
1642754020000|2022-01-21 08:33:40|2903.7|2895|2902.84|2894.14|2903.7|2895|2902.64|2893.94|35
1642754030000|2022-01-21 08:33:50|2902.96|2894.26|2902.12|2893.42|2903.07|2894.37|2901.94|2893.24|33
1642754040000|2022-01-21 08:34:00|2902.26|2893.56|2903.06|2894.36|2903.43|2894.73|2902.25|2893.55|37
1642754050000|2022-01-21 08:34:10|2903.38|2894.68|2903.54|2894.84|2903.71|2895.01|2903.15|2894.45|36
1642754060000|2022-01-21 08:34:20|2903.55|2894.85|2902.64|2893.94|2903.55|2894.85|2901.88|2893.18|39
1642754070000|2022-01-21 08:34:30|2902.54|2893.84|2899.94|2891.24|2902.54|2893.84|2899.94|2891.24|36
1642754080000|2022-01-21 08:34:40|2900|2891.3|2899.01|2890.31|2900.3|2891.6|2898.53|2889.83|37
1642754090000|2022-01-21 08:34:50|2899|2890.3|2898.53|2889.83|2899.14|2890.44|2897.99|2889.29|37
1642754100000|2022-01-21 08:35:00|2898.55|2889.85|2898.41|2889.71|2899.41|2890.71|2897.56|2888.86|40
1642754110000|2022-01-21 08:35:10|2898.42|2889.72|2896.37|2887.67|2898.42|2889.72|2896.25|2887.55|36
1642754120000|2022-01-21 08:35:20|2896.36|2887.66|2899.01|2890.31|2899.07|2890.37|2896.36|2887.66|35
1642754130000|2022-01-21 08:35:30|2899.25|2890.55|2900.99|2892.29|2901|2892.3|2899.2|2890.5|34
1642754140000|2022-01-21 08:35:40|2901.03|2892.33|2901.63|2892.93|2901.98|2893.28|2901.03|2892.33|36
1642754150000|2022-01-21 08:35:50|2901.75|2893.05|2901.21|2892.51|2902.13|2893.43|2901.21|2892.51|33
1642754160000|2022-01-21 08:36:00|2901.22|2892.52|2900.29|2891.59|2901.3|2892.6|2900.22|2891.52|38
1642754170000|2022-01-21 08:36:10|2900.27|2891.57|2899.89|2891.19|2900.53|2891.83|2899.78|2891.08|33
1642754180000|2022-01-21 08:36:20|2899.79|2891.09|2902|2893.3|2902.32|2893.62|2899.73|2891.03|38
1642754190000|2022-01-21 08:36:30|2902.06|2893.36|2902.8|2894.1|2902.95|2894.25|2901.86|2893.16|32
1642754200000|2022-01-21 08:36:40|2902.78|2894.08|2899.21|2890.51|2902.78|2894.08|2899.04|2890.34|38
1642754210000|2022-01-21 08:36:50|2899.22|2890.52|2898.47|2889.77|2899.55|2890.85|2898.47|2889.77|36
1642754220000|2022-01-21 08:37:00|2898.46|2889.76|2897.29|2888.59|2898.6|2889.9|2897.17|2888.47|36
1642754230000|2022-01-21 08:37:10|2897.05|2888.35|2899.11|2890.41|2899.9|2891.2|2896.09|2887.39|40
1642754240000|2022-01-21 08:37:20|2899.07|2890.37|2898.74|2890.04|2899.1|2890.4|2898.64|2889.94|37
1642754250000|2022-01-21 08:37:30|2898.76|2890.06|2897.75|2889.05|2899.44|2890.74|2897.75|2889.05|31
1642754260000|2022-01-21 08:37:40|2897.77|2889.07|2896.23|2887.53|2897.77|2889.07|2896.19|2887.49|35
1642754270000|2022-01-21 08:37:50|2896.22|2887.52|2898.2|2889.5|2898.2|2889.5|2896.14|2887.44|34
1642754280000|2022-01-21 08:38:00|2898.15|2889.45|2899.38|2890.68|2899.48|2890.78|2898.09|2889.39|36
1642754290000|2022-01-21 08:38:10|2899.39|2890.69|2899.31|2890.61|2899.48|2890.78|2898.67|2889.97|35
1642754300000|2022-01-21 08:38:20|2899.23|2890.53|2898.92|2890.22|2899.64|2890.94|2898.92|2890.22|21
1642754310000|2022-01-21 08:38:30|2899.25|2890.55|2899.74|2891.04|2900.07|2891.37|2899.13|2890.43|32
1642754320000|2022-01-21 08:38:40|2899.75|2891.05|2901.68|2892.98|2901.68|2892.98|2899.75|2891.05|34
1642754330000|2022-01-21 08:38:50|2901.66|2892.96|2900.99|2892.29|2901.72|2893.02|2900.99|2892.29|28
1642754340000|2022-01-21 08:39:00|2900.93|2892.23|2900.05|2891.35|2901.18|2892.48|2899.68|2890.98|35
1642754350000|2022-01-21 08:39:10|2900.09|2891.39|2898.9|2890.2|2900.21|2891.51|2898.07|2889.37|33
1642754360000|2022-01-21 08:39:20|2898.92|2890.22|2897.53|2888.83|2898.93|2890.23|2897.53|2888.83|36
1642754370000|2022-01-21 08:39:30|2897.67|2888.97|2897.26|2888.56|2897.85|2889.15|2897.14|2888.44|34
1642754380000|2022-01-21 08:39:40|2897.24|2888.54|2897.08|2888.38|2897.24|2888.54|2896.08|2887.38|38
1642754390000|2022-01-21 08:39:50|2897.31|2888.61|2895.83|2887.13|2897.38|2888.68|2895.41|2886.71|34
1642754400000|2022-01-21 08:40:00|2895.99|2887.29|2895.84|2887.14|2896.19|2887.49|2895.52|2886.82|37
1642754410000|2022-01-21 08:40:10|2895.87|2887.17|2894.23|2885.53|2895.9|2887.2|2894.14|2885.44|36
1642754420000|2022-01-21 08:40:20|2894.22|2885.52|2893.95|2885.25|2894.3|2885.6|2893.53|2884.83|34
1642754430000|2022-01-21 08:40:30|2894.01|2885.31|2894.4|2885.7|2894.49|2885.79|2893.86|2885.16|29
1642754440000|2022-01-21 08:40:40|2894.13|2885.43|2894.3|2885.6|2894.56|2885.86|2893.92|2885.22|34
1642754450000|2022-01-21 08:40:50|2894.33|2885.63|2894.3|2885.6|2894.6|2885.9|2894.28|2885.58|28
1642754460000|2022-01-21 08:41:00|2894.23|2885.53|2893.34|2884.64|2894.43|2885.73|2893.2|2884.5|30
1642754470000|2022-01-21 08:41:10|2893.32|2884.62|2893.33|2884.63|2893.42|2884.72|2892.52|2883.82|33
1642754480000|2022-01-21 08:41:20|2893.34|2884.64|2892.85|2884.15|2893.34|2884.64|2892.54|2883.84|33
1642754490000|2022-01-21 08:41:30|2892.99|2884.29|2893.2|2884.5|2893.2|2884.5|2892.81|2884.11|26
1642754500000|2022-01-21 08:41:40|2893.22|2884.52|2893.54|2884.84|2893.74|2885.04|2893.22|2884.52|25
1642754510000|2022-01-21 08:41:50|2893.63|2884.93|2892.95|2884.25|2893.69|2884.99|2892.77|2884.07|29
1642754520000|2022-01-21 08:42:00|2892.94|2884.24|2893.02|2884.32|2893.18|2884.48|2892.92|2884.22|26
1642754530000|2022-01-21 08:42:10|2893.01|2884.31|2892.88|2884.18|2893.08|2884.38|2892.81|2884.11|13
1642754540000|2022-01-21 08:42:20|2892.67|2883.97|2891.78|2883.08|2892.67|2883.97|2891.57|2882.87|32
1642754550000|2022-01-21 08:42:30|2891.74|2883.04|2893.03|2884.33|2893.41|2884.71|2891.67|2882.97|29
1642754560000|2022-01-21 08:42:40|2892.94|2884.24|2892.14|2883.44|2892.94|2884.24|2891.29|2882.59|35
1642754570000|2022-01-21 08:42:50|2891.93|2883.23|2892.42|2883.72|2892.46|2883.76|2891.93|2883.23|20
1642754580000|2022-01-21 08:43:00|2892.26|2883.56|2892.19|2883.49|2892.43|2883.73|2892.05|2883.35|24
1642754590000|2022-01-21 08:43:10|2892.18|2883.48|2892.89|2884.19|2893.51|2884.81|2892.14|2883.44|26
1642754600000|2022-01-21 08:43:20|2892.37|2883.67|2893.9|2885.2|2894.33|2885.63|2892.37|2883.67|25
1642754610000|2022-01-21 08:43:30|2893.89|2885.19|2893.84|2885.14|2894.21|2885.51|2893.6|2884.9|23
1642754620000|2022-01-21 08:43:40|2893.85|2885.15|2894.72|2886.02|2895.19|2886.49|2893.68|2884.98|22
1642754630000|2022-01-21 08:43:50|2895.2|2886.5|2895.04|2886.34|2895.66|2886.96|2894.53|2885.83|24
1642754640000|2022-01-21 08:44:00|2895.62|2886.92|2895.11|2886.41|2896.45|2887.75|2895.06|2886.36|36
1642754650000|2022-01-21 08:44:10|2894.95|2886.25|2895.05|2886.35|2895.82|2887.12|2894.77|2886.07|35
1642754660000|2022-01-21 08:44:20|2895|2886.3|2893.89|2885.19|2895.37|2886.67|2893.85|2885.15|29
1642754670000|2022-01-21 08:44:30|2893.85|2885.15|2893.58|2884.88|2893.85|2885.15|2892.63|2883.93|37
1642754680000|2022-01-21 08:44:40|2893.56|2884.86|2892.88|2884.18|2893.56|2884.86|2892.85|2884.15|30
1642754690000|2022-01-21 08:44:50|2892.93|2884.23|2893.47|2884.77|2893.84|2885.14|2892.85|2884.15|25
1642754700000|2022-01-21 08:45:00|2893.35|2884.65|2892.87|2884.17|2893.39|2884.69|2892.21|2883.51|25
1642754710000|2022-01-21 08:45:10|2892.96|2884.26|2892.33|2883.63|2893.86|2885.16|2892.28|2883.58|34
1642754720000|2022-01-21 08:45:20|2892.39|2883.69|2892.93|2884.23|2893.51|2884.81|2892.07|2883.37|37
1642754730000|2022-01-21 08:45:30|2892.94|2884.24|2893.25|2884.55|2893.39|2884.69|2892.47|2883.77|34
1642754740000|2022-01-21 08:45:40|2893.26|2884.56|2893.63|2884.93|2893.75|2885.05|2893.21|2884.51|35
1642754750000|2022-01-21 08:45:50|2893.6|2884.9|2894.26|2885.56|2894.46|2885.76|2893.48|2884.78|32
1642754760000|2022-01-21 08:46:00|2894.25|2885.55|2894.46|2885.76|2894.64|2885.94|2894.18|2885.48|32
1642754770000|2022-01-21 08:46:10|2894.47|2885.77|2895.04|2886.34|2895.22|2886.52|2894.33|2885.63|28
1642754780000|2022-01-21 08:46:20|2895.13|2886.43|2895.45|2886.75|2895.62|2886.92|2895.09|2886.39|34
1642754790000|2022-01-21 08:46:30|2895.52|2886.82|2896|2887.3|2896.8|2888.1|2895.42|2886.72|33
1642754800000|2022-01-21 08:46:40|2896.3|2887.6|2897.49|2888.79|2897.49|2888.79|2896.22|2887.52|25
1642754810000|2022-01-21 08:46:50|2897.3|2888.6|2895.89|2887.19|2897.49|2888.79|2895.89|2887.19|33
1642754820000|2022-01-21 08:47:00|2895.76|2887.06|2895.42|2886.72|2896.25|2887.55|2895.32|2886.62|33
1642754830000|2022-01-21 08:47:10|2895.39|2886.69|2895.62|2886.92|2895.85|2887.15|2895.33|2886.63|35
1642754840000|2022-01-21 08:47:20|2895.79|2887.09|2894.52|2885.82|2895.79|2887.09|2894.37|2885.67|33
1642754850000|2022-01-21 08:47:30|2894.51|2885.81|2892.73|2884.03|2894.85|2886.15|2892.73|2884.03|34
1642754860000|2022-01-21 08:47:40|2892.7|2884|2888.92|2880.22|2892.7|2884|2887.89|2879.19|37
1642754870000|2022-01-21 08:47:50|2888.93|2880.23|2887.94|2879.24|2888.95|2880.25|2887.52|2878.82|40
1642754880000|2022-01-21 08:48:00|2887.96|2879.26|2887.7|2879|2889.24|2880.54|2887.7|2879|34
1642754890000|2022-01-21 08:48:10|2887.76|2879.06|2886.98|2878.28|2887.99|2879.29|2885.67|2876.97|39
1642754900000|2022-01-21 08:48:20|2887.16|2878.46|2889.15|2880.45|2889.29|2880.59|2887.16|2878.46|39
1642754910000|2022-01-21 08:48:30|2889.21|2880.51|2887.07|2878.37|2889.25|2880.55|2886.48|2877.78|34
1642754920000|2022-01-21 08:48:40|2887.03|2878.33|2888.4|2879.7|2888.51|2879.81|2886.52|2877.82|32
1642754930000|2022-01-21 08:48:50|2888.39|2879.69|2889.31|2880.61|2889.5|2880.8|2888.39|2879.69|34
1642754940000|2022-01-21 08:49:00|2889.44|2880.74|2888.73|2880.03|2889.57|2880.87|2888.73|2880.03|34
1642754950000|2022-01-21 08:49:10|2888.68|2879.98|2892.1|2883.4|2892.86|2884.16|2888.61|2879.91|38
1642754960000|2022-01-21 08:49:20|2891.9|2883.2|2892.02|2883.32|2892.09|2883.39|2890.7|2882|37
1642754970000|2022-01-21 08:49:30|2892.04|2883.34|2892.05|2883.35|2892.3|2883.6|2891.78|2883.08|27
1642754980000|2022-01-21 08:49:40|2892.01|2883.31|2890.71|2882.01|2892.01|2883.31|2890.69|2881.99|35
1642754990000|2022-01-21 08:49:50|2890.73|2882.03|2889.75|2881.05|2890.91|2882.21|2889.75|2881.05|35
1642755000000|2022-01-21 08:50:00|2889.92|2881.22|2889.47|2880.77|2889.92|2881.22|2888.21|2879.51|38
1642755010000|2022-01-21 08:50:10|2889.44|2880.74|2890.26|2881.56|2890.26|2881.56|2889.22|2880.52|34
1642755020000|2022-01-21 08:50:20|2890.31|2881.61|2891.95|2883.25|2892.2|2883.5|2890.19|2881.49|37
1642755030000|2022-01-21 08:50:30|2892.07|2883.37|2889.67|2880.97|2892.24|2883.54|2889.58|2880.88|38
1642755040000|2022-01-21 08:50:40|2889.68|2880.98|2888.25|2879.55|2889.68|2880.98|2888.13|2879.43|38
1642755050000|2022-01-21 08:50:50|2888.26|2879.56|2889.58|2880.88|2889.58|2880.88|2888.05|2879.35|32
1642755060000|2022-01-21 08:51:00|2889.39|2880.69|2889.5|2880.8|2890.42|2881.72|2889.13|2880.43|38
1642755070000|2022-01-21 08:51:10|2889.58|2880.88|2889.44|2880.74|2889.78|2881.08|2888.16|2879.46|34
1642755080000|2022-01-21 08:51:20|2888.95|2880.25|2888.93|2880.23|2890.48|2881.78|2888.78|2880.08|37
1642755090000|2022-01-21 08:51:30|2888.87|2880.17|2889.37|2880.67|2889.54|2880.84|2888.32|2879.62|28
1642755100000|2022-01-21 08:51:40|2889.51|2880.81|2889.85|2881.15|2890.16|2881.46|2889.29|2880.59|33
1642755110000|2022-01-21 08:51:50|2889.87|2881.17|2889.16|2880.46|2889.87|2881.17|2889.16|2880.46|35
1642755120000|2022-01-21 08:52:00|2889.13|2880.43|2888.39|2879.69|2889.3|2880.6|2888.06|2879.36|35
1642755130000|2022-01-21 08:52:10|2888.36|2879.66|2888.45|2879.75|2888.92|2880.22|2888.36|2879.66|35
1642755140000|2022-01-21 08:52:20|2888.48|2879.78|2888.22|2879.52|2888.54|2879.84|2888.18|2879.48|35
1642755150000|2022-01-21 08:52:30|2888.31|2879.61|2888.15|2879.45|2888.76|2880.06|2888.15|2879.45|36
1642755160000|2022-01-21 08:52:40|2888|2879.3|2889.32|2880.62|2889.59|2880.89|2888|2879.3|38
1642755170000|2022-01-21 08:52:50|2889.48|2880.78|2890.06|2881.36|2890.27|2881.57|2889.32|2880.62|36
1642755180000|2022-01-21 08:53:00|2890.1|2881.4|2890.14|2881.44|2891.21|2882.51|2890.04|2881.34|33
1642755190000|2022-01-21 08:53:10|2890.16|2881.46|2894.98|2886.28|2894.98|2886.28|2889.79|2881.09|37
1642755200000|2022-01-21 08:53:20|2895.08|2886.38|2891.81|2883.11|2895.11|2886.41|2891.81|2883.11|38
1642755210000|2022-01-21 08:53:30|2891.83|2883.13|2891.15|2882.45|2891.83|2883.13|2890.5|2881.8|35
1642755220000|2022-01-21 08:53:40|2891.24|2882.54|2891.86|2883.16|2892.27|2883.57|2891.2|2882.5|37
1642755230000|2022-01-21 08:53:50|2891.96|2883.26|2892.91|2884.21|2893.03|2884.33|2891.83|2883.13|36
1642755240000|2022-01-21 08:54:00|2892.96|2884.26|2892.89|2884.19|2893.23|2884.53|2892.89|2884.19|31
1642755250000|2022-01-21 08:54:10|2892.92|2884.22|2894.01|2885.31|2894.01|2885.31|2892.7|2884|29
1642755260000|2022-01-21 08:54:20|2894.05|2885.35|2894.26|2885.56|2894.7|2886|2893.82|2885.12|30
1642755270000|2022-01-21 08:54:30|2894.34|2885.64|2894.46|2885.76|2894.56|2885.86|2894.18|2885.48|29
1642755280000|2022-01-21 08:54:40|2894.49|2885.79|2894.36|2885.66|2894.5|2885.8|2894.1|2885.4|29
1642755290000|2022-01-21 08:54:50|2894.35|2885.65|2894.56|2885.86|2895.12|2886.42|2894.1|2885.4|31
1642755300000|2022-01-21 08:55:00|2894.55|2885.85|2893.22|2884.52|2895.01|2886.31|2893.22|2884.52|32
1642755310000|2022-01-21 08:55:10|2893.23|2884.53|2894.89|2886.19|2894.93|2886.23|2893.07|2884.37|35
1642755320000|2022-01-21 08:55:20|2894.91|2886.21|2894.57|2885.87|2895.31|2886.61|2894.56|2885.86|35
1642755330000|2022-01-21 08:55:30|2894.67|2885.97|2894.95|2886.25|2895.77|2887.07|2894.67|2885.97|36
1642755340000|2022-01-21 08:55:40|2894.71|2886.01|2896.97|2888.27|2896.97|2888.27|2894.71|2886.01|32
1642755350000|2022-01-21 08:55:50|2897.11|2888.41|2896.95|2888.25|2897.3|2888.6|2896.72|2888.02|30
1642755360000|2022-01-21 08:56:00|2896.79|2888.09|2895.68|2886.98|2897.13|2888.43|2895.68|2886.98|33
1642755370000|2022-01-21 08:56:10|2895.61|2886.91|2896.99|2888.29|2897.15|2888.45|2895.54|2886.84|29
1642755380000|2022-01-21 08:56:20|2896.97|2888.27|2897.59|2888.89|2897.62|2888.92|2896.97|2888.27|23
1642755390000|2022-01-21 08:56:30|2898.73|2890.03|2897.65|2888.95|2898.8|2890.1|2897.63|2888.93|36
1642755400000|2022-01-21 08:56:40|2897.8|2889.1|2897.97|2889.27|2898.76|2890.06|2897.72|2889.02|31
1642755410000|2022-01-21 08:56:50|2898.2|2889.5|2898.38|2889.68|2898.65|2889.95|2897.97|2889.27|29
1642755420000|2022-01-21 08:57:00|2898.48|2889.78|2898.58|2889.88|2899.06|2890.36|2898.34|2889.64|36
1642755430000|2022-01-21 08:57:10|2898.53|2889.83|2898.55|2889.85|2898.74|2890.04|2898.43|2889.73|36
1642755440000|2022-01-21 08:57:20|2898.53|2889.83|2897.94|2889.24|2898.78|2890.08|2897.49|2888.79|37
1642755450000|2022-01-21 08:57:30|2897.96|2889.26|2898.58|2889.88|2898.8|2890.1|2897.96|2889.26|22
1642755460000|2022-01-21 08:57:40|2898.59|2889.89|2898.97|2890.27|2899.85|2891.15|2898.35|2889.65|34
1642755470000|2022-01-21 08:57:50|2899.16|2890.46|2899.86|2891.16|2899.94|2891.24|2899.11|2890.41|37
1642755480000|2022-01-21 08:58:00|2899.8|2891.1|2902.57|2893.87|2902.57|2893.87|2899.8|2891.1|37
1642755490000|2022-01-21 08:58:10|2902.53|2893.83|2902.72|2894.02|2903.3|2894.6|2902.53|2893.83|38
1642755500000|2022-01-21 08:58:20|2902.97|2894.27|2902.55|2893.85|2903.07|2894.37|2902.18|2893.48|34
1642755510000|2022-01-21 08:58:30|2902.71|2894.01|2901.29|2892.59|2902.73|2894.03|2900.83|2892.13|34
1642755520000|2022-01-21 08:58:40|2901.3|2892.6|2900.84|2892.14|2901.37|2892.67|2900.72|2892.02|36
1642755530000|2022-01-21 08:58:50|2900.88|2892.18|2899.54|2890.84|2900.88|2892.18|2899.38|2890.68|36
1642755540000|2022-01-21 08:59:00|2899.62|2890.92|2899.29|2890.59|2899.8|2891.1|2899.29|2890.59|30
1642755550000|2022-01-21 08:59:10|2898.89|2890.19|2897.7|2889|2898.89|2890.19|2897.57|2888.87|39
1642755560000|2022-01-21 08:59:20|2897.73|2889.03|2897.27|2888.57|2897.73|2889.03|2896.35|2887.65|36
1642755570000|2022-01-21 08:59:30|2897.31|2888.61|2897.07|2888.37|2897.55|2888.85|2897.05|2888.35|36
1642755580000|2022-01-21 08:59:40|2897.24|2888.54|2898.59|2889.89|2898.59|2889.89|2897.08|2888.38|28
1642755590000|2022-01-21 08:59:50|2898.67|2889.97|2897.77|2889.07|2898.67|2889.97|2897.44|2888.74|29
1642755600000|2022-01-21 09:00:00|2897.76|2889.06|2898.37|2889.67|2898.58|2889.88|2897.5|2888.8|29
1642755610000|2022-01-21 09:00:10|2898.31|2889.61|2898.62|2889.92|2899.32|2890.62|2898.15|2889.45|29
1642755620000|2022-01-21 09:00:20|2898.68|2889.98|2898.67|2889.97|2898.77|2890.07|2898.51|2889.81|36
1642755630000|2022-01-21 09:00:30|2898.68|2889.98|2897.88|2889.18|2898.77|2890.07|2897.88|2889.18|30
1642755640000|2022-01-21 09:00:40|2897.86|2889.16|2896.2|2887.5|2897.86|2889.16|2896.2|2887.5|33
1642755650000|2022-01-21 09:00:50|2896.18|2887.48|2894.07|2885.37|2896.24|2887.54|2893.83|2885.13|33
1642755660000|2022-01-21 09:01:00|2894.22|2885.52|2893.03|2884.33|2894.22|2885.52|2892.74|2884.04|37
1642755670000|2022-01-21 09:01:10|2893.25|2884.55|2892.27|2883.57|2893.29|2884.59|2891.78|2883.08|35
1642755680000|2022-01-21 09:01:20|2892.33|2883.63|2893.56|2884.86|2893.56|2884.86|2892.33|2883.63|35
1642755690000|2022-01-21 09:01:30|2893.71|2885.01|2893|2884.3|2894.41|2885.71|2892.39|2883.69|39
1642755700000|2022-01-21 09:01:40|2893.17|2884.47|2892.99|2884.29|2893.89|2885.19|2892.97|2884.27|37
1642755710000|2022-01-21 09:01:50|2893.02|2884.32|2893.06|2884.36|2893.13|2884.43|2892.66|2883.96|28
1642755720000|2022-01-21 09:02:00|2893.19|2884.49|2893.29|2884.59|2893.4|2884.7|2892.97|2884.27|32
1642755730000|2022-01-21 09:02:10|2893.27|2884.57|2892.47|2883.77|2893.36|2884.66|2891.9|2883.2|39
1642755740000|2022-01-21 09:02:20|2892.45|2883.75|2891.63|2882.93|2892.59|2883.89|2891.63|2882.93|34
1642755750000|2022-01-21 09:02:30|2891.62|2882.92|2890.86|2882.16|2891.62|2882.92|2890.79|2882.09|22
1642755760000|2022-01-21 09:02:40|2890.84|2882.14|2891.14|2882.44|2891.14|2882.44|2890.57|2881.87|32
1642755770000|2022-01-21 09:02:50|2891.15|2882.45|2891.25|2882.55|2891.61|2882.91|2891.11|2882.41|36
1642755780000|2022-01-21 09:03:00|2891.23|2882.53|2890.89|2882.19|2891.43|2882.73|2890.85|2882.15|27
1642755790000|2022-01-21 09:03:10|2890.9|2882.2|2890.51|2881.81|2890.97|2882.27|2890.51|2881.81|33
1642755800000|2022-01-21 09:03:20|2890.64|2881.94|2889.81|2881.11|2890.65|2881.95|2889.47|2880.77|24
1642755810000|2022-01-21 09:03:30|2889.8|2881.1|2889.73|2881.03|2889.84|2881.14|2889.73|2881.03|18
1642755820000|2022-01-21 09:03:40|2889.61|2880.91|2889.94|2881.24|2889.94|2881.24|2888.67|2879.97|30
1642755830000|2022-01-21 09:03:50|2889.95|2881.25|2890.56|2881.86|2890.57|2881.87|2889.95|2881.25|20
1642755840000|2022-01-21 09:04:00|2890.55|2881.85|2891.71|2883.01|2891.71|2883.01|2890.52|2881.82|29
1642755850000|2022-01-21 09:04:10|2891.47|2882.77|2890.11|2881.41|2891.72|2883.02|2890.11|2881.41|36
1642755860000|2022-01-21 09:04:20|2890.22|2881.52|2889.91|2881.21|2890.95|2882.25|2889.91|2881.21|37
1642755870000|2022-01-21 09:04:30|2889.93|2881.23|2889.01|2880.31|2890|2881.3|2888.84|2880.14|31
1642755880000|2022-01-21 09:04:40|2888.98|2880.28|2887.9|2879.2|2888.98|2880.28|2887.9|2879.2|37
1642755890000|2022-01-21 09:04:50|2887.94|2879.24|2889.68|2880.98|2889.68|2880.98|2887.94|2879.24|37
1642755900000|2022-01-21 09:05:00|2889.66|2880.96|2890.22|2881.52|2890.55|2881.85|2889.6|2880.9|36
1642755910000|2022-01-21 09:05:10|2890.32|2881.62|2889.88|2881.18|2890.77|2882.07|2889.88|2881.18|32
1642755920000|2022-01-21 09:05:20|2889.9|2881.2|2889.17|2880.47|2890.5|2881.8|2889.17|2880.47|31
1642755930000|2022-01-21 09:05:30|2889.23|2880.53|2888.77|2880.07|2889.23|2880.53|2888.45|2879.75|29
1642755940000|2022-01-21 09:05:40|2888.82|2880.12|2888.21|2879.51|2889.14|2880.44|2888.2|2879.5|32
1642755950000|2022-01-21 09:05:50|2888.26|2879.56|2889.34|2880.64|2889.34|2880.64|2888.19|2879.49|28
1642755960000|2022-01-21 09:06:00|2889.38|2880.68|2889.51|2880.81|2889.56|2880.86|2889.31|2880.61|34
1642755970000|2022-01-21 09:06:10|2889.55|2880.85|2889.73|2881.03|2890.71|2882.01|2889.48|2880.78|34
1642755980000|2022-01-21 09:06:20|2889.74|2881.04|2889.44|2880.74|2889.74|2881.04|2889.32|2880.62|25
1642755990000|2022-01-21 09:06:30|2889.39|2880.69|2889.64|2880.94|2889.87|2881.17|2889.31|2880.61|33
1642756000000|2022-01-21 09:06:40|2889.59|2880.89|2888.32|2879.62|2889.63|2880.93|2888.31|2879.61|30
1642756010000|2022-01-21 09:06:50|2888.29|2879.59|2887.54|2878.84|2888.38|2879.68|2887.18|2878.48|32
1642756020000|2022-01-21 09:07:00|2887.46|2878.76|2888.76|2880.06|2888.81|2880.11|2887.3|2878.6|37
1642756030000|2022-01-21 09:07:10|2889.06|2880.36|2885.4|2876.7|2889.06|2880.36|2885.25|2876.55|40
1642756040000|2022-01-21 09:07:20|2885.3|2876.6|2882.5|2873.8|2885.36|2876.66|2882.5|2873.8|35
1642756050000|2022-01-21 09:07:30|2882.6|2873.9|2884.11|2875.41|2884.29|2875.59|2882.54|2873.84|40
1642756060000|2022-01-21 09:07:40|2884.27|2875.57|2883.87|2875.17|2884.55|2875.85|2883.87|2875.17|36
1642756070000|2022-01-21 09:07:50|2883.88|2875.18|2882.91|2874.21|2884|2875.3|2882.63|2873.93|31
1642756080000|2022-01-21 09:08:00|2882.87|2874.17|2881.42|2872.72|2882.93|2874.23|2881.42|2872.72|39
1642756090000|2022-01-21 09:08:10|2881.51|2872.81|2879.33|2870.63|2881.52|2872.82|2879.33|2870.63|35
1642756100000|2022-01-21 09:08:20|2879.34|2870.64|2882.12|2873.42|2882.12|2873.42|2879.26|2870.56|36
1642756110000|2022-01-21 09:08:30|2882.08|2873.38|2881.93|2873.23|2882.88|2874.18|2881.83|2873.13|30
1642756120000|2022-01-21 09:08:40|2881.92|2873.22|2880.61|2871.91|2881.92|2873.22|2880.16|2871.46|40
1642756130000|2022-01-21 09:08:50|2880.74|2872.04|2880.39|2871.69|2881.32|2872.62|2880.29|2871.59|35
1642756140000|2022-01-21 09:09:00|2880.28|2871.58|2880.85|2872.15|2881.44|2872.74|2880.2|2871.5|39
1642756150000|2022-01-21 09:09:10|2881.02|2872.32|2880.81|2872.11|2881.26|2872.56|2879.85|2871.15|37
1642756160000|2022-01-21 09:09:20|2880.73|2872.03|2881.9|2873.2|2881.9|2873.2|2880.73|2872.03|34
1642756170000|2022-01-21 09:09:30|2881.91|2873.21|2882.6|2873.9|2882.69|2873.99|2881.9|2873.2|35
1642756180000|2022-01-21 09:09:40|2882.7|2874|2881.88|2873.18|2882.71|2874.01|2881.8|2873.1|34
1642756190000|2022-01-21 09:09:50|2881.87|2873.17|2881.89|2873.19|2882.23|2873.53|2881.76|2873.06|36
1642756200000|2022-01-21 09:10:00|2882.04|2873.34|2881.79|2873.09|2882.09|2873.39|2880.8|2872.1|39
1642756210000|2022-01-21 09:10:10|2881.83|2873.13|2882.57|2873.87|2882.63|2873.93|2881.66|2872.96|37
1642756220000|2022-01-21 09:10:20|2882.62|2873.92|2882.69|2873.99|2882.96|2874.26|2882.5|2873.8|34
1642756230000|2022-01-21 09:10:30|2882.77|2874.07|2885.02|2876.32|2885.3|2876.6|2882.73|2874.03|35
1642756240000|2022-01-21 09:10:40|2885|2876.3|2883.9|2875.2|2885.25|2876.55|2883.9|2875.2|35
1642756250000|2022-01-21 09:10:50|2883.96|2875.26|2883.65|2874.95|2884.1|2875.4|2882.95|2874.25|33
1642756260000|2022-01-21 09:11:00|2883.71|2875.01|2883.34|2874.64|2884.59|2875.89|2883.3|2874.6|33
1642756270000|2022-01-21 09:11:10|2883.35|2874.65|2883.53|2874.83|2883.8|2875.1|2883.33|2874.63|37
1642756280000|2022-01-21 09:11:20|2883.52|2874.82|2882.76|2874.06|2883.78|2875.08|2882.71|2874.01|28
1642756290000|2022-01-21 09:11:30|2882.72|2874.02|2881.91|2873.21|2882.72|2874.02|2881.88|2873.18|28
1642756300000|2022-01-21 09:11:40|2881.9|2873.2|2883.03|2874.33|2883.03|2874.33|2881.82|2873.12|28
1642756310000|2022-01-21 09:11:50|2882.99|2874.29|2883.41|2874.71|2883.49|2874.79|2882.95|2874.25|24
1642756320000|2022-01-21 09:12:00|2883.46|2874.76|2883.26|2874.56|2883.46|2874.76|2883.26|2874.56|33
1642756330000|2022-01-21 09:12:10|2883.36|2874.66|2885.05|2876.35|2885.38|2876.68|2883.36|2874.66|35
1642756340000|2022-01-21 09:12:20|2885.13|2876.43|2886.04|2877.34|2886.07|2877.37|2885.09|2876.39|34
1642756350000|2022-01-21 09:12:30|2886.07|2877.37|2886.03|2877.33|2886.32|2877.62|2885.93|2877.23|36
1642756360000|2022-01-21 09:12:40|2886.08|2877.38|2885.85|2877.15|2886.37|2877.67|2885.5|2876.8|33
1642756370000|2022-01-21 09:12:50|2885.86|2877.16|2882.38|2873.68|2885.86|2877.16|2882.38|2873.68|36
1642756380000|2022-01-21 09:13:00|2882.21|2873.51|2880.64|2871.94|2882.21|2873.51|2880.64|2871.94|37
1642756390000|2022-01-21 09:13:10|2880.61|2871.91|2882.31|2873.61|2882.31|2873.61|2880.6|2871.9|36
1642756400000|2022-01-21 09:13:20|2882.74|2874.04|2882.97|2874.27|2883.66|2874.96|2882.63|2873.93|36
1642756410000|2022-01-21 09:13:30|2882.98|2874.28|2883.56|2874.86|2883.56|2874.86|2882.28|2873.58|37
1642756420000|2022-01-21 09:13:40|2883.52|2874.82|2884|2875.3|2884.45|2875.75|2883.52|2874.82|35
1642756430000|2022-01-21 09:13:50|2883.88|2875.18|2884.14|2875.44|2884.38|2875.68|2883.53|2874.83|35
1642756440000|2022-01-21 09:14:00|2884.1|2875.4|2884.92|2876.22|2884.95|2876.25|2884.03|2875.33|27
1642756450000|2022-01-21 09:14:10|2885.01|2876.31|2885.08|2876.38|2885.88|2877.18|2885.01|2876.31|24
1642756460000|2022-01-21 09:14:20|2885.03|2876.33|2884.88|2876.18|2885.1|2876.4|2884.22|2875.52|38
1642756470000|2022-01-21 09:14:30|2884.87|2876.17|2885.26|2876.56|2885.56|2876.86|2884.82|2876.12|32
1642756480000|2022-01-21 09:14:40|2885.25|2876.55|2883.95|2875.25|2885.25|2876.55|2883.81|2875.11|31
1642756490000|2022-01-21 09:14:50|2883.67|2874.97|2883.34|2874.64|2883.67|2874.97|2882.89|2874.19|33
1642756500000|2022-01-21 09:15:00|2883.35|2874.65|2882.3|2873.6|2883.35|2874.65|2882.2|2873.5|34
1642756510000|2022-01-21 09:15:10|2882.28|2873.58|2880.35|2871.65|2882.28|2873.58|2880.06|2871.36|32
1642756520000|2022-01-21 09:15:20|2880.59|2871.89|2880.99|2872.29|2880.99|2872.29|2880.03|2871.33|33
1642756530000|2022-01-21 09:15:30|2881.01|2872.31|2883.07|2874.37|2883.07|2874.37|2880.91|2872.21|36
1642756540000|2022-01-21 09:15:40|2883.17|2874.47|2883.42|2874.72|2884.23|2875.53|2883.17|2874.47|37
1642756550000|2022-01-21 09:15:50|2883.56|2874.86|2884.72|2876.02|2885.23|2876.53|2883.54|2874.84|37
1642756560000|2022-01-21 09:16:00|2884.77|2876.07|2884.78|2876.08|2885.64|2876.94|2884.77|2876.07|37
1642756570000|2022-01-21 09:16:10|2884.83|2876.13|2885.45|2876.75|2885.45|2876.75|2884.78|2876.08|32
1642756580000|2022-01-21 09:16:20|2885.36|2876.66|2883.29|2874.59|2885.36|2876.66|2883.28|2874.58|34
1642756590000|2022-01-21 09:16:30|2883.31|2874.61|2883.29|2874.59|2883.34|2874.64|2882.71|2874.01|32
1642756600000|2022-01-21 09:16:40|2883.22|2874.52|2883.15|2874.45|2883.48|2874.78|2882.77|2874.07|36
1642756610000|2022-01-21 09:16:50|2883.19|2874.49|2883.61|2874.91|2883.62|2874.92|2883.05|2874.35|31
1642756620000|2022-01-21 09:17:00|2883.63|2874.93|2884.45|2875.75|2884.45|2875.75|2883.56|2874.86|28
1642756630000|2022-01-21 09:17:10|2884.43|2875.73|2884.77|2876.07|2884.82|2876.12|2884.43|2875.73|27
1642756640000|2022-01-21 09:17:20|2884.8|2876.1|2884.67|2875.97|2884.82|2876.12|2884.49|2875.79|26
1642756650000|2022-01-21 09:17:30|2884.71|2876.01|2883.86|2875.16|2884.74|2876.04|2883.86|2875.16|32
1642756660000|2022-01-21 09:17:40|2883.9|2875.2|2882.75|2874.05|2883.9|2875.2|2882.49|2873.79|34
1642756670000|2022-01-21 09:17:50|2882.73|2874.03|2884.59|2875.89|2884.59|2875.89|2882.73|2874.03|31
1642756680000|2022-01-21 09:18:00|2884.55|2875.85|2885.28|2876.58|2885.28|2876.58|2884.53|2875.83|27
1642756690000|2022-01-21 09:18:10|2885.26|2876.56|2885.78|2877.08|2885.87|2877.17|2885.26|2876.56|31
1642756700000|2022-01-21 09:18:20|2885.67|2876.97|2885.03|2876.33|2885.83|2877.13|2884.92|2876.22|35
1642756710000|2022-01-21 09:18:30|2884.97|2876.27|2883.96|2875.26|2885.17|2876.47|2883.96|2875.26|37
1642756720000|2022-01-21 09:18:40|2883.85|2875.15|2884.18|2875.48|2884.18|2875.48|2883.85|2875.15|32
1642756730000|2022-01-21 09:18:50|2884.26|2875.56|2883.65|2874.95|2884.26|2875.56|2883.65|2874.95|33
1642756740000|2022-01-21 09:19:00|2883.62|2874.92|2882.34|2873.64|2883.74|2875.04|2881.89|2873.19|34
1642756750000|2022-01-21 09:19:10|2882.45|2873.75|2880.34|2871.64|2882.45|2873.75|2879.77|2871.07|35
1642756760000|2022-01-21 09:19:20|2880.2|2871.5|2879.82|2871.12|2880.2|2871.5|2879.63|2870.93|38
1642756770000|2022-01-21 09:19:30|2879.98|2871.28|2881.44|2872.74|2881.44|2872.74|2879.96|2871.26|33
1642756780000|2022-01-21 09:19:40|2881.46|2872.76|2882.16|2873.46|2882.16|2873.46|2881.39|2872.69|29
1642756790000|2022-01-21 09:19:50|2882.21|2873.51|2882.29|2873.59|2882.29|2873.59|2881.81|2873.11|30
1642756800000|2022-01-21 09:20:00|2882.34|2873.64|2881.24|2872.54|2882.36|2873.66|2881.18|2872.48|29
1642756810000|2022-01-21 09:20:10|2881.23|2872.53|2884.06|2875.36|2884.06|2875.36|2881.22|2872.52|35
1642756820000|2022-01-21 09:20:20|2884.37|2875.67|2885.21|2876.51|2885.4|2876.7|2884.35|2875.65|37
1642756830000|2022-01-21 09:20:30|2885.15|2876.45|2886.39|2877.69|2886.41|2877.71|2885.11|2876.41|35
1642756840000|2022-01-21 09:20:40|2886.38|2877.68|2884.95|2876.25|2886.38|2877.68|2884.93|2876.23|37
1642756850000|2022-01-21 09:20:50|2884.94|2876.24|2885.16|2876.46|2885.29|2876.59|2884.94|2876.24|28
1642756860000|2022-01-21 09:21:00|2885.27|2876.57|2886.47|2877.77|2886.89|2878.19|2885.27|2876.57|37
1642756870000|2022-01-21 09:21:10|2886.4|2877.7|2886.5|2877.8|2886.57|2877.87|2886.31|2877.61|36
1642756880000|2022-01-21 09:21:20|2886.43|2877.73|2886.39|2877.69|2886.47|2877.77|2886.08|2877.38|36
1642756890000|2022-01-21 09:21:30|2886.31|2877.61|2885.26|2876.56|2886.39|2877.69|2885.25|2876.55|33
1642756900000|2022-01-21 09:21:40|2885.25|2876.55|2884.52|2875.82|2885.25|2876.55|2884.05|2875.35|36
1642756910000|2022-01-21 09:21:50|2884.48|2875.78|2884.64|2875.94|2884.7|2876|2884.36|2875.66|34
1642756920000|2022-01-21 09:22:00|2884.61|2875.91|2884.94|2876.24|2885.24|2876.54|2884.61|2875.91|36
1642756930000|2022-01-21 09:22:10|2884.85|2876.15|2884.12|2875.42|2884.91|2876.21|2883.93|2875.23|33
1642756940000|2022-01-21 09:22:20|2884.3|2875.6|2887.19|2878.49|2887.4|2878.7|2884.23|2875.53|38
1642756950000|2022-01-21 09:22:30|2887.07|2878.37|2889.07|2880.37|2889.1|2880.4|2887.07|2878.37|38
1642756960000|2022-01-21 09:22:40|2889.32|2880.62|2889.68|2880.98|2889.95|2881.25|2889.19|2880.49|30
1642756970000|2022-01-21 09:22:50|2889.84|2881.14|2889.95|2881.25|2890.03|2881.33|2889.65|2880.95|23
1642756980000|2022-01-21 09:23:00|2889.97|2881.27|2889.82|2881.12|2890.52|2881.82|2889.79|2881.09|33
1642756990000|2022-01-21 09:23:10|2889.81|2881.11|2890.05|2881.35|2890.11|2881.41|2889.81|2881.11|19
1642757000000|2022-01-21 09:23:20|2890.11|2881.41|2890.2|2881.5|2890.5|2881.8|2889.9|2881.2|27
1642757010000|2022-01-21 09:23:30|2890.08|2881.38|2889.65|2880.95|2890.44|2881.74|2889.65|2880.95|35
1642757020000|2022-01-21 09:23:40|2889.93|2881.23|2889.55|2880.85|2889.93|2881.23|2889.21|2880.51|31
1642757030000|2022-01-21 09:23:50|2889.45|2880.75|2888.68|2879.98|2889.55|2880.85|2888.68|2879.98|35
1642757040000|2022-01-21 09:24:00|2888.74|2880.04|2888.07|2879.37|2888.83|2880.13|2888.05|2879.35|33
1642757050000|2022-01-21 09:24:10|2888.08|2879.38|2888.11|2879.41|2888.37|2879.67|2888.05|2879.35|26
1642757060000|2022-01-21 09:24:20|2888.12|2879.42|2889.45|2880.75|2889.48|2880.78|2888.11|2879.41|32
1642757070000|2022-01-21 09:24:30|2889.16|2880.46|2889.05|2880.35|2889.88|2881.18|2889.02|2880.32|31
1642757080000|2022-01-21 09:24:40|2888.93|2880.23|2889.35|2880.65|2889.4|2880.7|2888.93|2880.23|36
1642757090000|2022-01-21 09:24:50|2889.28|2880.58|2888.45|2879.75|2889.31|2880.61|2888.43|2879.73|26
1642757100000|2022-01-21 09:25:00|2888.44|2879.74|2888.25|2879.55|2888.5|2879.8|2888.11|2879.41|20
1642757110000|2022-01-21 09:25:10|2888.26|2879.56|2887.93|2879.23|2888.38|2879.68|2887.77|2879.07|30
1642757120000|2022-01-21 09:25:20|2887.91|2879.21|2888.33|2879.63|2888.33|2879.63|2887.82|2879.12|30
1642757130000|2022-01-21 09:25:30|2888.5|2879.8|2889.73|2881.03|2889.77|2881.07|2888.5|2879.8|26
1642757140000|2022-01-21 09:25:40|2889.65|2880.95|2890.74|2882.04|2890.8|2882.1|2889.65|2880.95|25
1642757150000|2022-01-21 09:25:50|2890.77|2882.07|2890.81|2882.11|2890.89|2882.19|2890.59|2881.89|30
1642757160000|2022-01-21 09:26:00|2890.72|2882.02|2890.97|2882.27|2891.17|2882.47|2890.67|2881.97|36
1642757170000|2022-01-21 09:26:10|2890.98|2882.28|2891.14|2882.44|2891.32|2882.62|2890.84|2882.14|29
1642757180000|2022-01-21 09:26:20|2891.16|2882.46|2890.8|2882.1|2891.4|2882.7|2890.79|2882.09|33
1642757190000|2022-01-21 09:26:30|2890.59|2881.89|2889.51|2880.81|2890.78|2882.08|2889.12|2880.42|35
1642757200000|2022-01-21 09:26:40|2890.01|2881.31|2888.83|2880.13|2890.09|2881.39|2888.58|2879.88|38
1642757210000|2022-01-21 09:26:50|2888.87|2880.17|2890.4|2881.7|2890.43|2881.73|2888.68|2879.98|37
1642757220000|2022-01-21 09:27:00|2890.42|2881.72|2890.45|2881.75|2890.75|2882.05|2890.26|2881.56|33
1642757230000|2022-01-21 09:27:10|2890.34|2881.64|2890.08|2881.38|2890.63|2881.93|2889.88|2881.18|29
1642757240000|2022-01-21 09:27:20|2890.06|2881.36|2888.91|2880.21|2890.06|2881.36|2888.75|2880.05|31
1642757250000|2022-01-21 09:27:30|2888.89|2880.19|2890.71|2882.01|2890.71|2882.01|2888.85|2880.15|32
1642757260000|2022-01-21 09:27:40|2890.68|2881.98|2890.29|2881.59|2890.87|2882.17|2889.94|2881.24|33
1642757270000|2022-01-21 09:27:50|2890.35|2881.65|2889.82|2881.12|2890.35|2881.65|2889.54|2880.84|32
1642757280000|2022-01-21 09:28:00|2889.74|2881.04|2889.86|2881.16|2889.86|2881.16|2889.68|2880.98|34
1642757290000|2022-01-21 09:28:10|2889.74|2881.04|2889.26|2880.56|2889.85|2881.15|2889.1|2880.4|29
1642757300000|2022-01-21 09:28:20|2889.23|2880.53|2888.8|2880.1|2889.37|2880.67|2888.5|2879.8|31
1642757310000|2022-01-21 09:28:30|2888.78|2880.08|2888.6|2879.9|2888.9|2880.2|2888.53|2879.83|33
1642757320000|2022-01-21 09:28:40|2888.61|2879.91|2887.06|2878.36|2888.61|2879.91|2887.02|2878.32|34
1642757330000|2022-01-21 09:28:50|2887.05|2878.35|2886.6|2877.9|2887.16|2878.46|2886.6|2877.9|27
1642757340000|2022-01-21 09:29:00|2886.71|2878.01|2884.45|2875.75|2886.71|2878.01|2884.39|2875.69|38
1642757350000|2022-01-21 09:29:10|2884.42|2875.72|2886.47|2877.77|2886.79|2878.09|2884.26|2875.56|37
1642757360000|2022-01-21 09:29:20|2886.19|2877.49|2884.59|2875.89|2886.59|2877.89|2884.24|2875.54|38
1642757370000|2022-01-21 09:29:30|2884.75|2876.05|2884.94|2876.24|2884.98|2876.28|2884.75|2876.05|36
1642757380000|2022-01-21 09:29:40|2884.93|2876.23|2885.28|2876.58|2885.28|2876.58|2884.8|2876.1|30
1642757390000|2022-01-21 09:29:50|2885.27|2876.57|2884.7|2876|2885.32|2876.62|2884.63|2875.93|29
1642757400000|2022-01-21 09:30:00|2884.76|2876.06|2884.7|2876|2885.01|2876.31|2884.65|2875.95|32
1642757410000|2022-01-21 09:30:10|2884.72|2876.02|2884.7|2876|2884.89|2876.19|2884.54|2875.84|31
1642757420000|2022-01-21 09:30:20|2884.75|2876.05|2885.44|2876.74|2885.58|2876.88|2884.75|2876.05|31
1642757430000|2022-01-21 09:30:30|2885.42|2876.72|2885.36|2876.66|2885.44|2876.74|2884.73|2876.03|34
1642757440000|2022-01-21 09:30:40|2885.47|2876.77|2886.2|2877.5|2886.2|2877.5|2885.39|2876.69|24
1642757450000|2022-01-21 09:30:50|2886.09|2877.39|2882.01|2873.31|2887.08|2878.38|2882.01|2873.31|23
1642757460000|2022-01-21 09:31:00|2882.11|2873.41|2883.79|2875.09|2883.9|2875.2|2880.61|2871.91|40
1642757470000|2022-01-21 09:31:10|2883.6|2874.9|2881.54|2872.84|2883.6|2874.9|2881.5|2872.8|34
1642757480000|2022-01-21 09:31:20|2881.5|2872.8|2880.96|2872.26|2881.66|2872.96|2880.88|2872.18|33
1642757490000|2022-01-21 09:31:30|2881.47|2872.77|2882.71|2874.01|2883.11|2874.41|2881.47|2872.77|35
1642757500000|2022-01-21 09:31:40|2882.78|2874.08|2883.17|2874.47|2883.24|2874.54|2882.66|2873.96|34
1642757510000|2022-01-21 09:31:50|2883.45|2874.75|2882.6|2873.9|2883.46|2874.76|2882.59|2873.89|34
1642757520000|2022-01-21 09:32:00|2882.56|2873.86|2883.76|2875.06|2883.8|2875.1|2882.55|2873.85|32
1642757530000|2022-01-21 09:32:10|2883.77|2875.07|2883.26|2874.56|2883.82|2875.12|2883.26|2874.56|38
1642757540000|2022-01-21 09:32:20|2883.09|2874.39|2883.25|2874.55|2883.28|2874.58|2882.99|2874.29|27
1642757550000|2022-01-21 09:32:30|2883.14|2874.44|2884.19|2875.49|2884.47|2875.77|2882.79|2874.09|34
1642757560000|2022-01-21 09:32:40|2884.36|2875.66|2884.77|2876.07|2884.94|2876.24|2884.36|2875.66|26
1642757570000|2022-01-21 09:32:50|2884.81|2876.11|2885.53|2876.83|2885.59|2876.89|2884.81|2876.11|24
1642757580000|2022-01-21 09:33:00|2885.6|2876.9|2885.64|2876.94|2885.65|2876.95|2885.52|2876.82|28
1642757590000|2022-01-21 09:33:10|2885.61|2876.91|2885.27|2876.57|2885.64|2876.94|2884.98|2876.28|28
1642757600000|2022-01-21 09:33:20|2885.26|2876.56|2885.95|2877.25|2885.95|2877.25|2885.18|2876.48|29
1642757610000|2022-01-21 09:33:30|2885.91|2877.21|2886.19|2877.49|2887.09|2878.39|2885.91|2877.21|31
1642757620000|2022-01-21 09:33:40|2886.2|2877.5|2885.94|2877.24|2886.28|2877.58|2885.94|2877.24|28
1642757630000|2022-01-21 09:33:50|2885.64|2876.94|2885.92|2877.22|2885.93|2877.23|2885.43|2876.73|31
1642757640000|2022-01-21 09:34:00|2885.88|2877.18|2884.59|2875.89|2885.88|2877.18|2884.59|2875.89|35
1642757650000|2022-01-21 09:34:10|2884.61|2875.91|2884.68|2875.98|2885.02|2876.32|2884.44|2875.74|27
1642757660000|2022-01-21 09:34:20|2884.94|2876.24|2884.77|2876.07|2885.09|2876.39|2884.51|2875.81|29
1642757670000|2022-01-21 09:34:30|2884.89|2876.19|2884.48|2875.78|2884.91|2876.21|2884.32|2875.62|24
1642757680000|2022-01-21 09:34:40|2884.49|2875.79|2884.38|2875.68|2884.67|2875.97|2884.35|2875.65|35
1642757690000|2022-01-21 09:34:50|2884.31|2875.61|2884.7|2876|2884.76|2876.06|2884.05|2875.35|32
1642757700000|2022-01-21 09:35:00|2884.62|2875.92|2885.18|2876.48|2885.18|2876.48|2884.47|2875.77|32
1642757710000|2022-01-21 09:35:10|2885.5|2876.8|2885.69|2876.99|2885.76|2877.06|2885.5|2876.8|33
1642757720000|2022-01-21 09:35:20|2885.71|2877.01|2886.88|2878.18|2886.88|2878.18|2885.66|2876.96|27
1642757730000|2022-01-21 09:35:30|2886.92|2878.22|2887.8|2879.1|2887.8|2879.1|2886.79|2878.09|28
1642757740000|2022-01-21 09:35:40|2887.79|2879.09|2888.09|2879.39|2888.15|2879.45|2887.14|2878.44|25
1642757750000|2022-01-21 09:35:50|2887.91|2879.21|2889.3|2880.6|2889.3|2880.6|2887.75|2879.05|26
1642757760000|2022-01-21 09:36:00|2889.31|2880.61|2889.22|2880.52|2889.62|2880.92|2888.64|2879.94|21
1642757770000|2022-01-21 09:36:10|2889.19|2880.49|2890.26|2881.56|2890.26|2881.56|2888.26|2879.56|31
1642757780000|2022-01-21 09:36:20|2890.37|2881.67|2892.26|2883.56|2892.43|2883.73|2890.37|2881.67|34
1642757790000|2022-01-21 09:36:30|2892.25|2883.55|2891.22|2882.52|2892.32|2883.62|2891.05|2882.35|36
1642757800000|2022-01-21 09:36:40|2891.21|2882.51|2891.38|2882.68|2891.41|2882.71|2890.57|2881.87|35
1642757810000|2022-01-21 09:36:50|2891.24|2882.54|2890.95|2882.25|2891.49|2882.79|2890.85|2882.15|29
1642757820000|2022-01-21 09:37:00|2890.88|2882.18|2889.92|2881.22|2891.22|2882.52|2889.88|2881.18|35
1642757830000|2022-01-21 09:37:10|2889.84|2881.14|2889.16|2880.46|2889.84|2881.14|2889.16|2880.46|30
1642757840000|2022-01-21 09:37:20|2889.14|2880.44|2889.28|2880.58|2889.94|2881.24|2889.12|2880.42|33
1642757850000|2022-01-21 09:37:30|2889.21|2880.51|2889.03|2880.33|2889.36|2880.66|2888.92|2880.22|34
1642757860000|2022-01-21 09:37:40|2889.05|2880.35|2889.53|2880.83|2889.53|2880.83|2889|2880.3|29
1642757870000|2022-01-21 09:37:50|2889.52|2880.82|2889.23|2880.53|2889.72|2881.02|2889.23|2880.53|28
1642757880000|2022-01-21 09:38:00|2889.19|2880.49|2887.24|2878.54|2889.19|2880.49|2886.26|2877.56|30
1642757890000|2022-01-21 09:38:10|2887.19|2878.49|2886.62|2877.92|2887.19|2878.49|2886.2|2877.5|34
1642757900000|2022-01-21 09:38:20|2886.56|2877.86|2886.26|2877.56|2886.78|2878.08|2886.26|2877.56|36
1642757910000|2022-01-21 09:38:30|2886.33|2877.63|2884.7|2876|2886.51|2877.81|2884.7|2876|27
1642757920000|2022-01-21 09:38:40|2884.69|2875.99|2884.46|2875.76|2884.74|2876.04|2884.41|2875.71|20
1642757930000|2022-01-21 09:38:50|2884.41|2875.71|2884.12|2875.42|2884.47|2875.77|2884.08|2875.38|27
1642757940000|2022-01-21 09:39:00|2884.15|2875.45|2882.67|2873.97|2884.15|2875.45|2882.67|2873.97|26
1642757950000|2022-01-21 09:39:10|2882.66|2873.96|2882.22|2873.52|2882.88|2874.18|2881.8|2873.1|33
1642757960000|2022-01-21 09:39:20|2882.24|2873.54|2882.24|2873.54|2882.8|2874.1|2881.38|2872.68|29
1642757970000|2022-01-21 09:39:30|2881.88|2873.18|2881.54|2872.84|2881.92|2873.22|2881.04|2872.34|19
1642757980000|2022-01-21 09:39:40|2879.58|2870.88|2880.65|2871.95|2880.78|2872.08|2879.58|2870.88|33
1642757990000|2022-01-21 09:39:50|2880.47|2871.77|2880.94|2872.24|2880.97|2872.27|2880.24|2871.54|20
1642758000000|2022-01-21 09:40:00|2880.93|2872.23|2881.01|2872.31|2881.15|2872.45|2880.82|2872.12|33
1642758010000|2022-01-21 09:40:10|2881.07|2872.37|2880.03|2871.33|2881.35|2872.65|2879.56|2870.86|35
1642758020000|2022-01-21 09:40:20|2879.64|2870.94|2879.14|2870.44|2879.72|2871.02|2878.4|2869.7|34
1642758030000|2022-01-21 09:40:30|2879.11|2870.41|2879.98|2871.28|2880.07|2871.37|2878.88|2870.18|32
1642758040000|2022-01-21 09:40:40|2880.02|2871.32|2879.82|2871.12|2880.31|2871.61|2879.78|2871.08|31
1642758050000|2022-01-21 09:40:50|2879.95|2871.25|2880.45|2871.75|2880.66|2871.96|2879.44|2870.74|31
1642758060000|2022-01-21 09:41:00|2880.48|2871.78|2882.05|2873.35|2882.29|2873.59|2880.32|2871.62|33
1642758070000|2022-01-21 09:41:10|2882.18|2873.48|2883.46|2874.76|2883.46|2874.76|2881.17|2872.47|36
1642758080000|2022-01-21 09:41:20|2883.22|2874.52|2882.42|2873.72|2884.27|2875.57|2882.25|2873.55|35
1642758090000|2022-01-21 09:41:30|2882.45|2873.75|2880.69|2871.99|2882.45|2873.75|2880.67|2871.97|31
1642758100000|2022-01-21 09:41:40|2880.7|2872|2882.46|2873.76|2882.54|2873.84|2880.7|2872|35
1642758110000|2022-01-21 09:41:50|2882.37|2873.67|2882.9|2874.2|2883.01|2874.31|2882.37|2873.67|36
1642758120000|2022-01-21 09:42:00|2882.91|2874.21|2883.98|2875.28|2883.98|2875.28|2882.9|2874.2|32
1642758130000|2022-01-21 09:42:10|2883.89|2875.19|2884.12|2875.42|2884.25|2875.55|2883.61|2874.91|30
1642758140000|2022-01-21 09:42:20|2884.07|2875.37|2883.22|2874.52|2884.1|2875.4|2883.22|2874.52|34
1642758150000|2022-01-21 09:42:30|2883.2|2874.5|2882.92|2874.22|2883.21|2874.51|2882.54|2873.84|34
1642758160000|2022-01-21 09:42:40|2883.01|2874.31|2883.47|2874.77|2883.73|2875.03|2882.58|2873.88|37
1642758170000|2022-01-21 09:42:50|2883.46|2874.76|2883.63|2874.93|2884.2|2875.5|2883.37|2874.67|34
1642758180000|2022-01-21 09:43:00|2883.53|2874.83|2882.38|2873.68|2883.65|2874.95|2882.38|2873.68|32
1642758190000|2022-01-21 09:43:10|2882.37|2873.67|2880.22|2871.52|2882.37|2873.67|2880.22|2871.52|34
1642758200000|2022-01-21 09:43:20|2880.26|2871.56|2879.97|2871.27|2880.28|2871.58|2879.84|2871.14|30
1642758210000|2022-01-21 09:43:30|2879.73|2871.03|2879.89|2871.19|2880.05|2871.35|2879.12|2870.42|28
1642758220000|2022-01-21 09:43:40|2879.88|2871.18|2879.92|2871.22|2880.08|2871.38|2879.68|2870.98|34
1642758230000|2022-01-21 09:43:50|2880.05|2871.35|2879.93|2871.23|2880.18|2871.48|2879.6|2870.9|33
1642758240000|2022-01-21 09:44:00|2879.66|2870.96|2879.91|2871.21|2880.12|2871.42|2879.56|2870.86|34
1642758250000|2022-01-21 09:44:10|2879.93|2871.23|2881.25|2872.55|2881.36|2872.66|2879.93|2871.23|36
1642758260000|2022-01-21 09:44:20|2881.26|2872.56|2880.93|2872.23|2881.3|2872.6|2880.73|2872.03|32
1642758270000|2022-01-21 09:44:30|2880.94|2872.24|2880.99|2872.29|2881.17|2872.47|2880.84|2872.14|32
1642758280000|2022-01-21 09:44:40|2880.96|2872.26|2881.33|2872.63|2881.38|2872.68|2880.84|2872.14|29
1642758290000|2022-01-21 09:44:50|2881.4|2872.7|2880.95|2872.25|2881.67|2872.97|2880.89|2872.19|30
1642758300000|2022-01-21 09:45:00|2880.92|2872.22|2881.22|2872.52|2881.35|2872.65|2880.85|2872.15|33
1642758310000|2022-01-21 09:45:10|2881.24|2872.54|2880.94|2872.24|2881.27|2872.57|2880.78|2872.08|37
1642758320000|2022-01-21 09:45:20|2880.88|2872.18|2881.24|2872.54|2881.3|2872.6|2880.81|2872.11|29
1642758330000|2022-01-21 09:45:30|2881.23|2872.53|2881.91|2873.21|2881.99|2873.29|2881.12|2872.42|33
1642758340000|2022-01-21 09:45:40|2881.99|2873.29|2882.77|2874.07|2882.87|2874.17|2881.87|2873.17|38
1642758350000|2022-01-21 09:45:50|2883.22|2874.52|2882.92|2874.22|2883.24|2874.54|2882.51|2873.81|26
1642758360000|2022-01-21 09:46:00|2882.97|2874.27|2883.03|2874.33|2883.05|2874.35|2882.18|2873.48|25
1642758370000|2022-01-21 09:46:10|2883.02|2874.32|2883.26|2874.56|2883.3|2874.6|2882.63|2873.93|27
1642758380000|2022-01-21 09:46:20|2883.4|2874.7|2883.41|2874.71|2883.73|2875.03|2883.4|2874.7|33
1642758390000|2022-01-21 09:46:30|2883.64|2874.94|2883.72|2875.02|2883.78|2875.08|2883.38|2874.68|32
1642758400000|2022-01-21 09:46:40|2883.65|2874.95|2883.73|2875.03|2884.28|2875.58|2883.65|2874.95|25
1642758410000|2022-01-21 09:46:50|2883.72|2875.02|2883.45|2874.75|2883.94|2875.24|2882.68|2873.98|36
1642758420000|2022-01-21 09:47:00|2883.54|2874.84|2882.43|2873.73|2883.73|2875.03|2882.37|2873.67|34
1642758430000|2022-01-21 09:47:10|2882.38|2873.68|2883.23|2874.53|2883.37|2874.67|2882.36|2873.66|35
1642758440000|2022-01-21 09:47:20|2883.28|2874.58|2884.83|2876.13|2885.45|2876.75|2882.77|2874.07|37
1642758450000|2022-01-21 09:47:30|2884.5|2875.8|2884.05|2875.35|2884.64|2875.94|2883.94|2875.24|30
1642758460000|2022-01-21 09:47:40|2884.04|2875.34|2883.61|2874.91|2884.12|2875.42|2883.56|2874.86|36
1642758470000|2022-01-21 09:47:50|2883.62|2874.92|2882.86|2874.16|2883.64|2874.94|2882.75|2874.05|33
1642758480000|2022-01-21 09:48:00|2882.87|2874.17|2883.9|2875.2|2884.09|2875.39|2882.87|2874.17|36
1642758490000|2022-01-21 09:48:10|2883.92|2875.22|2883.03|2874.33|2884.36|2875.66|2883|2874.3|36
1642758500000|2022-01-21 09:48:20|2883.09|2874.39|2883.21|2874.51|2883.29|2874.59|2882.95|2874.25|34
1642758510000|2022-01-21 09:48:30|2883.14|2874.44|2882.98|2874.28|2883.23|2874.53|2882.84|2874.14|36
1642758520000|2022-01-21 09:48:40|2882.96|2874.26|2882.03|2873.33|2883.02|2874.32|2882.02|2873.32|22
1642758530000|2022-01-21 09:48:50|2882.12|2873.42|2882.33|2873.63|2883.17|2874.47|2882.06|2873.36|39
1642758540000|2022-01-21 09:49:00|2882.34|2873.64|2881.19|2872.49|2882.4|2873.7|2881.1|2872.4|36
1642758550000|2022-01-21 09:49:10|2881.36|2872.66|2882.04|2873.34|2882.04|2873.34|2881.09|2872.39|32
1642758560000|2022-01-21 09:49:20|2881.96|2873.26|2882.61|2873.91|2882.61|2873.91|2881.33|2872.63|37
1642758570000|2022-01-21 09:49:30|2882.65|2873.95|2882.81|2874.11|2883.03|2874.33|2882.42|2873.72|31
1642758580000|2022-01-21 09:49:40|2882.77|2874.07|2882.56|2873.86|2882.88|2874.18|2882.42|2873.72|35
1642758590000|2022-01-21 09:49:50|2882.52|2873.82|2882.32|2873.62|2882.7|2874|2882.32|2873.62|36
1642758600000|2022-01-21 09:50:00|2882.1|2873.4|2882.73|2874.03|2882.73|2874.03|2882.1|2873.4|28
1642758610000|2022-01-21 09:50:10|2882.68|2873.98|2882.97|2874.27|2882.98|2874.28|2882.61|2873.91|32
1642758620000|2022-01-21 09:50:20|2883.01|2874.31|2884.87|2876.17|2884.87|2876.17|2882.95|2874.25|30
1642758630000|2022-01-21 09:50:30|2884.98|2876.28|2885.19|2876.49|2885.47|2876.77|2884.72|2876.02|28
1642758640000|2022-01-21 09:50:40|2885.03|2876.33|2886.15|2877.45|2886.15|2877.45|2884.74|2876.04|34
1642758650000|2022-01-21 09:50:50|2885.55|2876.85|2886.18|2877.48|2886.26|2877.56|2885.55|2876.85|32
1642758660000|2022-01-21 09:51:00|2886.12|2877.42|2885.93|2877.23|2886.19|2877.49|2884|2875.3|38
1642758670000|2022-01-21 09:51:10|2886.9|2878.2|2888.78|2880.08|2888.93|2880.23|2886.75|2878.05|33
1642758680000|2022-01-21 09:51:20|2888.51|2879.81|2888.47|2879.77|2888.78|2880.08|2887.97|2879.27|31
1642758690000|2022-01-21 09:51:30|2888.49|2879.79|2888.48|2879.78|2888.74|2880.04|2888.29|2879.59|32
1642758700000|2022-01-21 09:51:40|2888.42|2879.72|2889.72|2881.02|2890.17|2881.47|2888.37|2879.67|37
1642758710000|2022-01-21 09:51:50|2889.47|2880.77|2889.3|2880.6|2889.71|2881.01|2889.28|2880.58|30
1642758720000|2022-01-21 09:52:00|2889.42|2880.72|2888.69|2879.99|2889.62|2880.92|2888.47|2879.77|34
1642758730000|2022-01-21 09:52:10|2888.65|2879.95|2888.5|2879.8|2888.7|2880|2888.5|2879.8|17
1642758740000|2022-01-21 09:52:20|2888.47|2879.77|2889.32|2880.62|2889.36|2880.66|2888.47|2879.77|26
1642758750000|2022-01-21 09:52:30|2889.36|2880.66|2889|2880.3|2889.46|2880.76|2888.98|2880.28|32
1642758760000|2022-01-21 09:52:40|2888.98|2880.28|2889.22|2880.52|2889.31|2880.61|2888.96|2880.26|31
1642758770000|2022-01-21 09:52:50|2889.19|2880.49|2890.08|2881.38|2890.38|2881.68|2889.19|2880.49|34
1642758780000|2022-01-21 09:53:00|2889.8|2881.1|2890.27|2881.57|2890.28|2881.58|2889.78|2881.08|31
1642758790000|2022-01-21 09:53:10|2890.43|2881.73|2890.26|2881.56|2890.7|2882|2889.81|2881.11|38
1642758800000|2022-01-21 09:53:20|2889.8|2881.1|2889.21|2880.51|2890.33|2881.63|2888.89|2880.19|36
1642758810000|2022-01-21 09:53:30|2889.32|2880.62|2889.14|2880.44|2889.45|2880.75|2888.19|2879.49|28
1642758820000|2022-01-21 09:53:40|2889.2|2880.5|2890.05|2881.35|2890.07|2881.37|2889.2|2880.5|35
1642758830000|2022-01-21 09:53:50|2890.1|2881.4|2889.81|2881.11|2890.1|2881.4|2889.58|2880.88|28
1642758840000|2022-01-21 09:54:00|2889.82|2881.12|2889.8|2881.1|2890.15|2881.45|2889.72|2881.02|32
1642758850000|2022-01-21 09:54:10|2889.79|2881.09|2889.19|2880.49|2890.13|2881.43|2889.15|2880.45|37
1642758860000|2022-01-21 09:54:20|2889.22|2880.52|2889.16|2880.46|2889.62|2880.92|2889.16|2880.46|32
1642758870000|2022-01-21 09:54:30|2889.19|2880.49|2886.22|2877.52|2889.19|2880.49|2886.22|2877.52|31
1642758880000|2022-01-21 09:54:40|2886.31|2877.61|2886.7|2878|2886.78|2878.08|2886.22|2877.52|32
1642758890000|2022-01-21 09:54:50|2886.32|2877.62|2884.93|2876.23|2886.34|2877.64|2884.93|2876.23|29
1642758900000|2022-01-21 09:55:00|2885.01|2876.31|2885.99|2877.29|2886.29|2877.59|2884.74|2876.04|33
1642758910000|2022-01-21 09:55:10|2885.98|2877.28|2885.8|2877.1|2886.41|2877.71|2885.77|2877.07|29
1642758920000|2022-01-21 09:55:20|2885.73|2877.03|2886.31|2877.61|2886.4|2877.7|2885.64|2876.94|28
1642758930000|2022-01-21 09:55:30|2886.2|2877.5|2884.64|2875.94|2886.2|2877.5|2884.52|2875.82|28
1642758940000|2022-01-21 09:55:40|2884.65|2875.95|2884.27|2875.57|2884.65|2875.95|2884.05|2875.35|27
1642758950000|2022-01-21 09:55:50|2884.22|2875.52|2884.17|2875.47|2884.48|2875.78|2884.09|2875.39|37
1642758960000|2022-01-21 09:56:00|2884.1|2875.4|2884.33|2875.63|2884.7|2876|2884.03|2875.33|33
1642758970000|2022-01-21 09:56:10|2884.37|2875.67|2882.51|2873.81|2884.37|2875.67|2882.37|2873.67|34
1642758980000|2022-01-21 09:56:20|2882.53|2873.83|2881.97|2873.27|2882.53|2873.83|2881.72|2873.02|30
1642758990000|2022-01-21 09:56:30|2881.99|2873.29|2881.39|2872.69|2882.01|2873.31|2881.06|2872.36|28
1642759000000|2022-01-21 09:56:40|2881.11|2872.41|2879.54|2870.84|2881.48|2872.78|2879.54|2870.84|33
1642759010000|2022-01-21 09:56:50|2879.55|2870.85|2879.36|2870.66|2879.7|2871|2879.17|2870.47|28
1642759020000|2022-01-21 09:57:00|2879.39|2870.69|2879.75|2871.05|2879.97|2871.27|2879.25|2870.55|33
1642759030000|2022-01-21 09:57:10|2879.72|2871.02|2881.07|2872.37|2881.07|2872.37|2879.33|2870.63|37
1642759040000|2022-01-21 09:57:20|2881.09|2872.39|2881.19|2872.49|2881.26|2872.56|2880.87|2872.17|34
1642759050000|2022-01-21 09:57:30|2881.17|2872.47|2880.55|2871.85|2881.51|2872.81|2880.5|2871.8|35
1642759060000|2022-01-21 09:57:40|2880.57|2871.87|2880.59|2871.89|2881.2|2872.5|2880.46|2871.76|35
1642759070000|2022-01-21 09:57:50|2880.67|2871.97|2881.22|2872.52|2881.53|2872.83|2880.63|2871.93|36
1642759080000|2022-01-21 09:58:00|2881.11|2872.41|2881.86|2873.16|2882.05|2873.35|2881|2872.3|31
1642759090000|2022-01-21 09:58:10|2881.83|2873.13|2881.25|2872.55|2881.93|2873.23|2881.18|2872.48|29
1642759100000|2022-01-21 09:58:20|2881.18|2872.48|2880.14|2871.44|2881.24|2872.54|2880.14|2871.44|36
1642759110000|2022-01-21 09:58:30|2880.15|2871.45|2880.38|2871.68|2880.41|2871.71|2879.97|2871.27|30
1642759120000|2022-01-21 09:58:40|2880.13|2871.43|2878.6|2869.9|2880.18|2871.48|2878.57|2869.87|24
1642759130000|2022-01-21 09:58:50|2878.23|2869.53|2877.9|2869.2|2878.23|2869.53|2877.5|2868.8|29
1642759140000|2022-01-21 09:59:00|2877.85|2869.15|2876.6|2867.9|2877.97|2869.27|2876.6|2867.9|37
1642759150000|2022-01-21 09:59:10|2876.57|2867.87|2876.37|2867.67|2876.88|2868.18|2875.26|2866.56|36
1642759160000|2022-01-21 09:59:20|2876.36|2867.66|2876.71|2868.01|2876.71|2868.01|2876.21|2867.51|36
1642759170000|2022-01-21 09:59:30|2876.73|2868.03|2875.71|2867.01|2876.73|2868.03|2875.33|2866.63|31
1642759180000|2022-01-21 09:59:40|2875.55|2866.85|2874.94|2866.24|2876.18|2867.48|2873.44|2864.74|34
1642759190000|2022-01-21 09:59:50|2874.89|2866.19|2874.32|2865.62|2874.89|2866.19|2874.16|2865.46|35
1642759200000|2022-01-21 10:00:00|2874.36|2865.66|2873.68|2864.98|2874.42|2865.72|2873.17|2864.47|34
1642759210000|2022-01-21 10:00:10|2874.26|2865.56|2872.94|2864.24|2874.26|2865.56|2872.93|2864.23|33
1642759220000|2022-01-21 10:00:20|2872.91|2864.21|2873.11|2864.41|2873.14|2864.44|2872.7|2864|36
1642759230000|2022-01-21 10:00:30|2873.04|2864.34|2873.44|2864.74|2873.6|2864.9|2872.76|2864.06|30
1642759240000|2022-01-21 10:00:40|2873.4|2864.7|2872.07|2863.37|2873.4|2864.7|2871.83|2863.13|31
1642759250000|2022-01-21 10:00:50|2871.23|2862.53|2868.83|2860.13|2871.23|2862.53|2868.56|2859.86|39
1642759260000|2022-01-21 10:01:00|2868.82|2860.12|2869.12|2860.42|2869.73|2861.03|2868.55|2859.85|36
1642759270000|2022-01-21 10:01:10|2869.11|2860.41|2868.91|2860.21|2869.11|2860.41|2868.38|2859.68|38
1642759280000|2022-01-21 10:01:20|2868.77|2860.07|2868.95|2860.25|2868.99|2860.29|2868.41|2859.71|36
1642759290000|2022-01-21 10:01:30|2868.9|2860.2|2868.2|2859.5|2868.91|2860.21|2867.95|2859.25|36
1642759300000|2022-01-21 10:01:40|2867.93|2859.23|2869.06|2860.36|2869.34|2860.64|2867.93|2859.23|37
1642759310000|2022-01-21 10:01:50|2869.15|2860.45|2869.13|2860.43|2869.3|2860.6|2868.82|2860.12|38
1642759320000|2022-01-21 10:02:00|2869.14|2860.44|2870.18|2861.48|2870.18|2861.48|2869.14|2860.44|31
1642759330000|2022-01-21 10:02:10|2870.12|2861.42|2870.63|2861.93|2870.92|2862.22|2870.09|2861.39|37
1642759340000|2022-01-21 10:02:20|2870.56|2861.86|2870.76|2862.06|2870.76|2862.06|2870.39|2861.69|37
1642759350000|2022-01-21 10:02:30|2870.71|2862.01|2870.6|2861.9|2871.3|2862.6|2870.57|2861.87|34
1642759360000|2022-01-21 10:02:40|2870.55|2861.85|2870.92|2862.22|2870.92|2862.22|2870.04|2861.34|38
1642759370000|2022-01-21 10:02:50|2870.96|2862.26|2871.7|2863|2871.81|2863.11|2870.85|2862.15|35
1642759380000|2022-01-21 10:03:00|2871.6|2862.9|2873.23|2864.53|2873.23|2864.53|2871.5|2862.8|35
1642759390000|2022-01-21 10:03:10|2873.4|2864.7|2873.79|2865.09|2873.96|2865.26|2873.34|2864.64|33
1642759400000|2022-01-21 10:03:20|2873.98|2865.28|2875.67|2866.97|2875.67|2866.97|2873.69|2864.99|38
1642759410000|2022-01-21 10:03:30|2875.5|2866.8|2874.96|2866.26|2875.88|2867.18|2874.75|2866.05|35
1642759420000|2022-01-21 10:03:40|2874.9|2866.2|2875.09|2866.39|2875.35|2866.65|2874.9|2866.2|30
1642759430000|2022-01-21 10:03:50|2875.05|2866.35|2873.37|2864.67|2875.27|2866.57|2873.33|2864.63|35
1642759440000|2022-01-21 10:04:00|2873.57|2864.87|2875.21|2866.51|2875.3|2866.6|2873.56|2864.86|36
1642759450000|2022-01-21 10:04:10|2875.27|2866.57|2876.49|2867.79|2876.51|2867.81|2875|2866.3|34
1642759460000|2022-01-21 10:04:20|2876.44|2867.74|2877.2|2868.5|2877.32|2868.62|2876.43|2867.73|30
1642759470000|2022-01-21 10:04:30|2877.31|2868.61|2878.34|2869.64|2878.6|2869.9|2877.28|2868.58|32
1642759480000|2022-01-21 10:04:40|2878.4|2869.7|2878.35|2869.65|2878.47|2869.77|2878.11|2869.41|36
1642759490000|2022-01-21 10:04:50|2878.28|2869.58|2878.25|2869.55|2878.37|2869.67|2878.02|2869.32|34
1642759500000|2022-01-21 10:05:00|2878.28|2869.58|2878.79|2870.09|2878.9|2870.2|2878.11|2869.41|27
1642759510000|2022-01-21 10:05:10|2878.78|2870.08|2879.57|2870.87|2879.6|2870.9|2878.78|2870.08|26
1642759520000|2022-01-21 10:05:20|2879.56|2870.86|2880.39|2871.69|2880.43|2871.73|2879.56|2870.86|27
1642759530000|2022-01-21 10:05:30|2880.37|2871.67|2880.8|2872.1|2881|2872.3|2880.28|2871.58|30
1642759540000|2022-01-21 10:05:40|2880.82|2872.12|2880.68|2871.98|2881.69|2872.99|2880.6|2871.9|30
1642759550000|2022-01-21 10:05:50|2880.57|2871.87|2880.5|2871.8|2880.57|2871.87|2880.34|2871.64|24
1642759560000|2022-01-21 10:06:00|2880.52|2871.82|2880.73|2872.03|2880.73|2872.03|2879.91|2871.21|30
1642759570000|2022-01-21 10:06:10|2880.66|2871.96|2882.04|2873.34|2882.04|2873.34|2880.64|2871.94|37
1642759580000|2022-01-21 10:06:20|2881.96|2873.26|2882.27|2873.57|2882.27|2873.57|2881.92|2873.22|26
1642759590000|2022-01-21 10:06:30|2882.17|2873.47|2882.22|2873.52|2882.27|2873.57|2882.01|2873.31|24
1642759600000|2022-01-21 10:06:40|2882.21|2873.51|2882.03|2873.33|2882.21|2873.51|2881.79|2873.09|30
1642759610000|2022-01-21 10:06:50|2882.04|2873.34|2882.31|2873.61|2882.31|2873.61|2882.04|2873.34|16
1642759620000|2022-01-21 10:07:00|2882.35|2873.65|2883.11|2874.41|2883.2|2874.5|2882.3|2873.6|25
1642759630000|2022-01-21 10:07:10|2884.15|2875.45|2885.15|2876.45|2885.15|2876.45|2884.15|2875.45|24
1642759640000|2022-01-21 10:07:20|2885.18|2876.48|2884.54|2875.84|2885.18|2876.48|2883.75|2875.05|33
1642759650000|2022-01-21 10:07:30|2884.45|2875.75|2883.96|2875.26|2884.45|2875.75|2883.69|2874.99|34
1642759660000|2022-01-21 10:07:40|2883.95|2875.25|2884.11|2875.41|2884.41|2875.71|2883.9|2875.2|25
1642759670000|2022-01-21 10:07:50|2884.41|2875.71|2884.93|2876.23|2886.06|2877.36|2883.81|2875.11|34
1642759680000|2022-01-21 10:08:00|2884.87|2876.17|2884.2|2875.5|2885|2876.3|2884.2|2875.5|34
1642759690000|2022-01-21 10:08:10|2884.17|2875.47|2882.22|2873.52|2884.3|2875.6|2882.19|2873.49|39
1642759700000|2022-01-21 10:08:20|2882.2|2873.5|2880.8|2872.1|2882.56|2873.86|2880.78|2872.08|32
1642759710000|2022-01-21 10:08:30|2880.48|2871.78|2880.47|2871.77|2880.94|2872.24|2880.44|2871.74|33
1642759720000|2022-01-21 10:08:40|2880.29|2871.59|2879.4|2870.7|2880.61|2871.91|2879.4|2870.7|29
1642759730000|2022-01-21 10:08:50|2879.52|2870.82|2878.8|2870.1|2879.57|2870.87|2878.62|2869.92|24
1642759740000|2022-01-21 10:09:00|2878.93|2870.23|2876.15|2867.45|2878.93|2870.23|2875.43|2866.73|38
1642759750000|2022-01-21 10:09:10|2876.23|2867.53|2875.75|2867.05|2876.49|2867.79|2875.59|2866.89|34
1642759760000|2022-01-21 10:09:20|2875.8|2867.1|2878.19|2869.49|2878.35|2869.65|2875.67|2866.97|36
1642759770000|2022-01-21 10:09:30|2878.31|2869.61|2876.4|2867.7|2878.31|2869.61|2876.37|2867.67|34
1642759780000|2022-01-21 10:09:40|2876.56|2867.86|2875.17|2866.47|2876.56|2867.86|2875.12|2866.42|34
1642759790000|2022-01-21 10:09:50|2875.3|2866.6|2875.55|2866.85|2875.69|2866.99|2875.3|2866.6|35
1642759800000|2022-01-21 10:10:00|2875.51|2866.81|2875.67|2866.97|2876.11|2867.41|2874.8|2866.1|39
1642759810000|2022-01-21 10:10:10|2875.66|2866.96|2876.91|2868.21|2876.94|2868.24|2875.52|2866.82|36
1642759820000|2022-01-21 10:10:20|2876.9|2868.2|2877.55|2868.85|2877.55|2868.85|2876.8|2868.1|35
1642759830000|2022-01-21 10:10:30|2877.52|2868.82|2877.91|2869.21|2878.49|2869.79|2877.47|2868.77|35
1642759840000|2022-01-21 10:10:40|2877.92|2869.22|2877.59|2868.89|2878.58|2869.88|2876.98|2868.28|39
1642759850000|2022-01-21 10:10:50|2877.87|2869.17|2877.54|2868.84|2877.87|2869.17|2876.78|2868.08|34
1642759860000|2022-01-21 10:11:00|2877.51|2868.81|2878.53|2869.83|2878.56|2869.86|2877.33|2868.63|37
1642759870000|2022-01-21 10:11:10|2878.48|2869.78|2878.92|2870.22|2878.92|2870.22|2878.23|2869.53|37
1642759880000|2022-01-21 10:11:20|2878.95|2870.25|2880.28|2871.58|2880.3|2871.6|2878.76|2870.06|34
1642759890000|2022-01-21 10:11:30|2879.86|2871.16|2880.51|2871.81|2880.85|2872.15|2879.86|2871.16|16
1642759900000|2022-01-21 10:11:40|2880.59|2871.89|2879.68|2870.98|2880.59|2871.89|2879.56|2870.86|18
1642759910000|2022-01-21 10:11:50|2879.65|2870.95|2879.22|2870.52|2879.72|2871.02|2879.2|2870.5|24
1642759920000|2022-01-21 10:12:00|2879.05|2870.35|2879.87|2871.17|2879.87|2871.17|2878.76|2870.06|36
1642759930000|2022-01-21 10:12:10|2879.9|2871.2|2878.25|2869.55|2879.98|2871.28|2878.22|2869.52|35
1642759940000|2022-01-21 10:12:20|2878.29|2869.59|2878.92|2870.22|2878.92|2870.22|2878.16|2869.46|32
1642759950000|2022-01-21 10:12:30|2879.86|2871.16|2882.63|2873.93|2883.73|2875.03|2879.86|2871.16|39
1642759960000|2022-01-21 10:12:40|2882.65|2873.95|2883.26|2874.56|2883.85|2875.15|2882.19|2873.49|39
1642759970000|2022-01-21 10:12:50|2883.51|2874.81|2884.83|2876.13|2885.53|2876.83|2883.51|2874.81|39
1642759980000|2022-01-21 10:13:00|2884.84|2876.14|2885.26|2876.56|2885.99|2877.29|2884.42|2875.72|38
1642759990000|2022-01-21 10:13:10|2884.68|2875.98|2882.99|2874.29|2885.1|2876.4|2882.97|2874.27|36
1642760000000|2022-01-21 10:13:20|2883.01|2874.31|2884.42|2875.72|2884.42|2875.72|2883.01|2874.31|32
1642760010000|2022-01-21 10:13:30|2884.41|2875.71|2884.34|2875.64|2884.41|2875.71|2883.93|2875.23|32
1642760020000|2022-01-21 10:13:40|2884.36|2875.66|2884.81|2876.11|2884.81|2876.11|2884.12|2875.42|34
1642760030000|2022-01-21 10:13:50|2884.82|2876.12|2884.16|2875.46|2885.19|2876.49|2883.92|2875.22|36
1642760040000|2022-01-21 10:14:00|2884.17|2875.47|2882.83|2874.13|2884.17|2875.47|2882.83|2874.13|31
1642760050000|2022-01-21 10:14:10|2882.89|2874.19|2883.21|2874.51|2883.91|2875.21|2882.89|2874.19|36
1642760060000|2022-01-21 10:14:20|2883.3|2874.6|2882.4|2873.7|2883.3|2874.6|2881.96|2873.26|27
1642760070000|2022-01-21 10:14:30|2882.93|2874.23|2882.56|2873.86|2882.98|2874.28|2882.2|2873.5|33
1642760080000|2022-01-21 10:14:40|2882.61|2873.91|2880.53|2871.83|2882.77|2874.07|2880.53|2871.83|33
1642760090000|2022-01-21 10:14:50|2880.45|2871.75|2880.44|2871.74|2880.61|2871.91|2880.22|2871.52|32
1642760100000|2022-01-21 10:15:00|2880.43|2871.73|2880.85|2872.15|2880.85|2872.15|2880.09|2871.39|22
1642760110000|2022-01-21 10:15:10|2880.89|2872.19|2882.8|2874.1|2882.8|2874.1|2880.52|2871.82|37
1642760120000|2022-01-21 10:15:20|2882.93|2874.23|2883.19|2874.49|2883.28|2874.58|2882.52|2873.82|31
1642760130000|2022-01-21 10:15:30|2883.21|2874.51|2884.72|2876.02|2884.72|2876.02|2883.14|2874.44|22
1642760140000|2022-01-21 10:15:40|2884.5|2875.8|2886.03|2877.33|2886.12|2877.42|2884.48|2875.78|29
1642760150000|2022-01-21 10:15:50|2886.15|2877.45|2888.05|2879.35|2889.39|2880.69|2886.15|2877.45|34
1642760160000|2022-01-21 10:16:00|2888.15|2879.45|2888.78|2880.08|2889.36|2880.66|2887.37|2878.67|34
1642760170000|2022-01-21 10:16:10|2888.77|2880.07|2890.82|2882.12|2891.87|2883.17|2888.77|2880.07|33
1642760180000|2022-01-21 10:16:20|2890.84|2882.14|2890.08|2881.38|2891.17|2882.47|2889.96|2881.26|38
1642760190000|2022-01-21 10:16:30|2890.09|2881.39|2891.03|2882.33|2891.03|2882.33|2889.32|2880.62|33
1642760200000|2022-01-21 10:16:40|2891.41|2882.71|2890.43|2881.73|2892.35|2883.65|2890.21|2881.51|35
1642760210000|2022-01-21 10:16:50|2890.41|2881.71|2889.54|2880.84|2890.47|2881.77|2889.41|2880.71|36
1642760220000|2022-01-21 10:17:00|2889.48|2880.78|2888.88|2880.18|2889.81|2881.11|2888.79|2880.09|33
1642760230000|2022-01-21 10:17:10|2888.78|2880.08|2888.05|2879.35|2888.9|2880.2|2887.59|2878.89|32
1642760240000|2022-01-21 10:17:20|2887.98|2879.28|2887.28|2878.58|2887.98|2879.28|2887.04|2878.34|34
1642760250000|2022-01-21 10:17:30|2887.36|2878.66|2885.98|2877.28|2887.4|2878.7|2885.85|2877.15|36
1642760260000|2022-01-21 10:17:40|2885.97|2877.27|2886.15|2877.45|2886.42|2877.72|2885.88|2877.18|32
1642760270000|2022-01-21 10:17:50|2886.14|2877.44|2885.48|2876.78|2886.2|2877.5|2885.21|2876.51|37
1642760280000|2022-01-21 10:18:00|2885.45|2876.75|2884.44|2875.74|2885.45|2876.75|2884.35|2875.65|36
1642760290000|2022-01-21 10:18:10|2884.36|2875.66|2883.14|2874.44|2884.46|2875.76|2882.98|2874.28|33
1642760300000|2022-01-21 10:18:20|2883.13|2874.43|2884.58|2875.88|2884.94|2876.24|2883.05|2874.35|36
1642760310000|2022-01-21 10:18:30|2884.62|2875.92|2882.6|2873.9|2884.81|2876.11|2882.57|2873.87|33
1642760320000|2022-01-21 10:18:40|2882.75|2874.05|2882.21|2873.51|2882.77|2874.07|2881.92|2873.22|31
1642760330000|2022-01-21 10:18:50|2882.24|2873.54|2880.96|2872.26|2882.24|2873.54|2880.72|2872.02|35
1642760340000|2022-01-21 10:19:00|2881.56|2872.86|2882.99|2874.29|2883.11|2874.41|2881.52|2872.82|38
1642760350000|2022-01-21 10:19:10|2882.98|2874.28|2881.5|2872.8|2883.1|2874.4|2881.34|2872.64|37
1642760360000|2022-01-21 10:19:20|2881.4|2872.7|2880.56|2871.86|2881.4|2872.7|2880.1|2871.4|35
1642760370000|2022-01-21 10:19:30|2880.39|2871.69|2880.35|2871.65|2880.7|2872|2880.24|2871.54|30
1642760380000|2022-01-21 10:19:40|2880.48|2871.78|2880.25|2871.55|2880.58|2871.88|2879.68|2870.98|37
1642760390000|2022-01-21 10:19:50|2880.07|2871.37|2879.18|2870.48|2880.2|2871.5|2878.91|2870.21|35
1642760400000|2022-01-21 10:20:00|2879.1|2870.4|2879|2870.3|2879.3|2870.6|2878.86|2870.16|30
1642760410000|2022-01-21 10:20:10|2879.02|2870.32|2876.05|2867.35|2879.7|2871|2876.02|2867.32|38
1642760420000|2022-01-21 10:20:20|2876.09|2867.39|2876.91|2868.21|2876.95|2868.25|2875.88|2867.18|31
1642760430000|2022-01-21 10:20:30|2876.99|2868.29|2879.72|2871.02|2879.72|2871.02|2876.99|2868.29|40
1642760440000|2022-01-21 10:20:40|2879.69|2870.99|2880.25|2871.55|2880.56|2871.86|2879.69|2870.99|37
1642760450000|2022-01-21 10:20:50|2880.35|2871.65|2880.55|2871.85|2880.72|2872.02|2880.19|2871.49|33
1642760460000|2022-01-21 10:21:00|2880.56|2871.86|2881.19|2872.49|2881.29|2872.59|2880.21|2871.51|34
1642760470000|2022-01-21 10:21:10|2882.19|2873.49|2882.38|2873.68|2883.08|2874.38|2881.34|2872.64|37
1642760480000|2022-01-21 10:21:20|2882.98|2874.28|2884.15|2875.45|2884.23|2875.53|2882.36|2873.66|34
1642760490000|2022-01-21 10:21:30|2884.14|2875.44|2884.15|2875.45|2884.17|2875.47|2883.84|2875.14|32
1642760500000|2022-01-21 10:21:40|2884.16|2875.46|2884.18|2875.48|2884.19|2875.49|2883.88|2875.18|30
1642760510000|2022-01-21 10:21:50|2884.11|2875.41|2884.18|2875.48|2884.33|2875.63|2883.96|2875.26|32
1642760520000|2022-01-21 10:22:00|2884.25|2875.55|2883.95|2875.25|2884.25|2875.55|2883.87|2875.17|26
1642760530000|2022-01-21 10:22:10|2883.96|2875.26|2884.31|2875.61|2884.31|2875.61|2883.6|2874.9|18
1642760540000|2022-01-21 10:22:20|2884.46|2875.76|2885.49|2876.79|2885.85|2877.15|2884.22|2875.52|33
1642760550000|2022-01-21 10:22:30|2885.43|2876.73|2886.01|2877.31|2886.04|2877.34|2885.43|2876.73|27
1642760560000|2022-01-21 10:22:40|2886.03|2877.33|2886.41|2877.71|2886.41|2877.71|2885.88|2877.18|24
1642760570000|2022-01-21 10:22:50|2886.42|2877.72|2886.41|2877.71|2886.66|2877.96|2886.08|2877.38|29
1642760580000|2022-01-21 10:23:00|2886.38|2877.68|2886.94|2878.24|2887.01|2878.31|2886.23|2877.53|30
1642760590000|2022-01-21 10:23:10|2886.89|2878.19|2886.53|2877.83|2886.96|2878.26|2885.71|2877.01|34
1642760600000|2022-01-21 10:23:20|2886.52|2877.82|2885.21|2876.51|2886.52|2877.82|2885.1|2876.4|32
1642760610000|2022-01-21 10:23:30|2885.2|2876.5|2884.55|2875.85|2885.36|2876.66|2884.37|2875.67|27
1642760620000|2022-01-21 10:23:40|2884.54|2875.84|2884.75|2876.05|2885.09|2876.39|2884.26|2875.56|33
1642760630000|2022-01-21 10:23:50|2884.73|2876.03|2884.34|2875.64|2884.73|2876.03|2884.34|2875.64|34
1642760640000|2022-01-21 10:24:00|2884.54|2875.84|2884.33|2875.63|2884.99|2876.29|2884.33|2875.63|26
1642760650000|2022-01-21 10:24:10|2884.26|2875.56|2884.52|2875.82|2884.63|2875.93|2884.07|2875.37|33
1642760660000|2022-01-21 10:24:20|2884.71|2876.01|2886.15|2877.45|2886.15|2877.45|2884.58|2875.88|37
1642760670000|2022-01-21 10:24:30|2886.16|2877.46|2885.59|2876.89|2886.4|2877.7|2885.4|2876.7|22
1642760680000|2022-01-21 10:24:40|2885.55|2876.85|2884.98|2876.28|2886.16|2877.46|2884.82|2876.12|35
1642760690000|2022-01-21 10:24:50|2884.84|2876.14|2885.03|2876.33|2885.11|2876.41|2884.84|2876.14|26
1642760700000|2022-01-21 10:25:00|2885.07|2876.37|2885.06|2876.36|2885.21|2876.51|2885.03|2876.33|26
1642760710000|2022-01-21 10:25:10|2885.09|2876.39|2883.95|2875.25|2885.09|2876.39|2883.84|2875.14|33
1642760720000|2022-01-21 10:25:20|2883.92|2875.22|2883.06|2874.36|2884.48|2875.78|2882.47|2873.77|32
1642760730000|2022-01-21 10:25:30|2883.08|2874.38|2881.21|2872.51|2883.08|2874.38|2881.13|2872.43|34
1642760740000|2022-01-21 10:25:40|2881.13|2872.43|2880.51|2871.81|2881.18|2872.48|2880.2|2871.5|33
1642760750000|2022-01-21 10:25:50|2880.59|2871.89|2880.17|2871.47|2880.7|2872|2880.16|2871.46|29
1642760760000|2022-01-21 10:26:00|2880.41|2871.71|2880.22|2871.52|2880.46|2871.76|2880.2|2871.5|29
1642760770000|2022-01-21 10:26:10|2880.12|2871.42|2879.97|2871.27|2880.12|2871.42|2879.79|2871.09|31
1642760780000|2022-01-21 10:26:20|2879.99|2871.29|2879.89|2871.19|2880.14|2871.44|2879.77|2871.07|28
1642760790000|2022-01-21 10:26:30|2879.88|2871.18|2879.24|2870.54|2880.22|2871.52|2879.24|2870.54|20
1642760800000|2022-01-21 10:26:40|2878.8|2870.1|2877|2868.3|2879.28|2870.58|2877|2868.3|33
1642760810000|2022-01-21 10:26:50|2876.89|2868.19|2876.45|2867.75|2876.95|2868.25|2876.05|2867.35|32
1642760820000|2022-01-21 10:27:00|2876.5|2867.8|2878.37|2869.67|2878.37|2869.67|2876.46|2867.76|33
1642760830000|2022-01-21 10:27:10|2878.21|2869.51|2879.55|2870.85|2879.64|2870.94|2878.21|2869.51|35
1642760840000|2022-01-21 10:27:20|2879.68|2870.98|2880.74|2872.04|2880.86|2872.16|2879.64|2870.94|22
1642760850000|2022-01-21 10:27:30|2880.88|2872.18|2879.76|2871.06|2881.01|2872.31|2879.73|2871.03|27
1642760860000|2022-01-21 10:27:40|2879.78|2871.08|2879.76|2871.06|2879.83|2871.13|2879.7|2871|18
1642760870000|2022-01-21 10:27:50|2879.74|2871.04|2880.89|2872.19|2881.22|2872.52|2879.65|2870.95|35
1642760880000|2022-01-21 10:28:00|2880.87|2872.17|2880.94|2872.24|2880.96|2872.26|2880.73|2872.03|30
1642760890000|2022-01-21 10:28:10|2880.93|2872.23|2881|2872.3|2881.02|2872.32|2880.38|2871.68|7
1642760900000|2022-01-21 10:28:20|2881.05|2872.35|2881.25|2872.55|2881.37|2872.67|2881|2872.3|22
1642760910000|2022-01-21 10:28:30|2881.2|2872.5|2883.11|2874.41|2883.11|2874.41|2881.2|2872.5|26
1642760920000|2022-01-21 10:28:40|2883.12|2874.42|2883.39|2874.69|2883.47|2874.77|2882.78|2874.08|25
1642760930000|2022-01-21 10:28:50|2883.26|2874.56|2883.27|2874.57|2883.57|2874.87|2882.99|2874.29|27
1642760940000|2022-01-21 10:29:00|2883.17|2874.47|2884.66|2875.96|2884.69|2875.99|2883.17|2874.47|27
1642760950000|2022-01-21 10:29:10|2884.63|2875.93|2885.74|2877.04|2886.28|2877.58|2884.53|2875.83|31
1642760960000|2022-01-21 10:29:20|2885.87|2877.17|2883.51|2874.81|2885.87|2877.17|2883.45|2874.75|33
1642760970000|2022-01-21 10:29:30|2883.52|2874.82|2883.29|2874.59|2883.94|2875.24|2882.86|2874.16|32
1642760980000|2022-01-21 10:29:40|2883.26|2874.56|2883.21|2874.51|2883.38|2874.68|2882.02|2873.32|33
1642760990000|2022-01-21 10:29:50|2883.38|2874.68|2883.16|2874.46|2883.48|2874.78|2883.05|2874.35|29
1642761000000|2022-01-21 10:30:00|2883.23|2874.53|2882.88|2874.18|2883.54|2874.84|2882.88|2874.18|35
1642761010000|2022-01-21 10:30:10|2882.39|2873.69|2882.05|2873.35|2882.5|2873.8|2881.5|2872.8|32
1642761020000|2022-01-21 10:30:20|2882.3|2873.6|2882.23|2873.53|2882.39|2873.69|2882.18|2873.48|35
1642761030000|2022-01-21 10:30:30|2882.32|2873.62|2882.67|2873.97|2882.98|2874.28|2882.31|2873.61|35
1642761040000|2022-01-21 10:30:40|2882.66|2873.96|2882.96|2874.26|2883.11|2874.41|2882.47|2873.77|26
1642761050000|2022-01-21 10:30:50|2883.22|2874.52|2884.2|2875.5|2884.32|2875.62|2882.95|2874.25|27
1642761060000|2022-01-21 10:31:00|2884.22|2875.52|2883.52|2874.82|2884.77|2876.07|2883.52|2874.82|27
1642761070000|2022-01-21 10:31:10|2883.69|2874.99|2884.43|2875.73|2884.59|2875.89|2883.56|2874.86|34
1642761080000|2022-01-21 10:31:20|2884.45|2875.75|2884.12|2875.42|2884.45|2875.75|2883.66|2874.96|34
1642761090000|2022-01-21 10:31:30|2884.11|2875.41|2884.21|2875.51|2884.34|2875.64|2884.03|2875.33|27
1642761100000|2022-01-21 10:31:40|2884.17|2875.47|2882.62|2873.92|2884.17|2875.47|2882.62|2873.92|32
1642761110000|2022-01-21 10:31:50|2882.31|2873.61|2882.35|2873.65|2882.56|2873.86|2882.1|2873.4|29
1642761120000|2022-01-21 10:32:00|2882.48|2873.78|2883.07|2874.37|2883.07|2874.37|2882.29|2873.59|24
1642761130000|2022-01-21 10:32:10|2883.09|2874.39|2883.82|2875.12|2883.83|2875.13|2883.09|2874.39|31
1642761140000|2022-01-21 10:32:20|2883.79|2875.09|2883.87|2875.17|2884.14|2875.44|2883.69|2874.99|28
1642761150000|2022-01-21 10:32:30|2883.86|2875.16|2883.68|2874.98|2884.1|2875.4|2883.49|2874.79|26
1642761160000|2022-01-21 10:32:40|2883.83|2875.13|2883.57|2874.87|2883.86|2875.16|2882.63|2873.93|30
1642761170000|2022-01-21 10:32:50|2883.54|2874.84|2883.32|2874.62|2883.7|2875|2883.14|2874.44|29
1642761180000|2022-01-21 10:33:00|2883.36|2874.66|2883.68|2874.98|2883.72|2875.02|2883.27|2874.57|28
1642761190000|2022-01-21 10:33:10|2883.6|2874.9|2884|2875.3|2884.17|2875.47|2883.6|2874.9|24
1642761200000|2022-01-21 10:33:20|2883.96|2875.26|2884.97|2876.27|2885|2876.3|2883.96|2875.26|15
1642761210000|2022-01-21 10:33:30|2884.88|2876.18|2884.84|2876.14|2884.88|2876.18|2884.72|2876.02|19
1642761220000|2022-01-21 10:33:40|2884.83|2876.13|2884.49|2875.79|2884.9|2876.2|2884.13|2875.43|33
1642761230000|2022-01-21 10:33:50|2884.47|2875.77|2883.97|2875.27|2884.51|2875.81|2883.97|2875.27|22
1642761240000|2022-01-21 10:34:00|2883.95|2875.25|2883.61|2874.91|2884.09|2875.39|2883.22|2874.52|34
1642761250000|2022-01-21 10:34:10|2883.68|2874.98|2884.32|2875.62|2884.43|2875.73|2883.53|2874.83|33
1642761260000|2022-01-21 10:34:20|2884.31|2875.61|2884.32|2875.62|2884.7|2876|2884.29|2875.59|36
1642761270000|2022-01-21 10:34:30|2884.49|2875.79|2884.23|2875.53|2884.57|2875.87|2883.66|2874.96|37
1642761280000|2022-01-21 10:34:40|2883.95|2875.25|2884.15|2875.45|2884.2|2875.5|2883.95|2875.25|28
1642761290000|2022-01-21 10:34:50|2883.94|2875.24|2884.1|2875.4|2884.26|2875.56|2883.9|2875.2|32
1642761300000|2022-01-21 10:35:00|2884.13|2875.43|2884.1|2875.4|2884.35|2875.65|2883.98|2875.28|25
1642761310000|2022-01-21 10:35:10|2884.17|2875.47|2884.2|2875.5|2884.2|2875.5|2883.74|2875.04|31
1642761320000|2022-01-21 10:35:20|2884.19|2875.49|2884.82|2876.12|2885.07|2876.37|2884.05|2875.35|33
1642761330000|2022-01-21 10:35:30|2884.89|2876.19|2884.76|2876.06|2884.98|2876.28|2884.56|2875.86|34
1642761340000|2022-01-21 10:35:40|2884.8|2876.1|2884.68|2875.98|2885.03|2876.33|2884.6|2875.9|32
1642761350000|2022-01-21 10:35:50|2884.69|2875.99|2884.9|2876.2|2884.96|2876.26|2884.6|2875.9|32
1642761360000|2022-01-21 10:36:00|2884.84|2876.14|2885.28|2876.58|2885.28|2876.58|2884.62|2875.92|32
1642761370000|2022-01-21 10:36:10|2885.35|2876.65|2886.99|2878.29|2887.05|2878.35|2884.94|2876.24|27
1642761380000|2022-01-21 10:36:20|2886.98|2878.28|2887.32|2878.62|2888.21|2879.51|2886.98|2878.28|32
1642761390000|2022-01-21 10:36:30|2887.24|2878.54|2886.82|2878.12|2887.9|2879.2|2886.76|2878.06|35
1642761400000|2022-01-21 10:36:40|2886.78|2878.08|2887.76|2879.06|2887.84|2879.14|2886.68|2877.98|34
1642761410000|2022-01-21 10:36:50|2887.71|2879.01|2887.44|2878.74|2887.79|2879.09|2887.23|2878.53|32
1642761420000|2022-01-21 10:37:00|2887.34|2878.64|2885.55|2876.85|2887.5|2878.8|2885.54|2876.84|28
1642761430000|2022-01-21 10:37:10|2885.58|2876.88|2884.82|2876.12|2885.58|2876.88|2884.82|2876.12|29
1642761440000|2022-01-21 10:37:20|2884.88|2876.18|2884.68|2875.98|2885.19|2876.49|2884.28|2875.58|32
1642761450000|2022-01-21 10:37:30|2884.7|2876|2882|2873.3|2884.72|2876.02|2882|2873.3|28
1642761460000|2022-01-21 10:37:40|2881.63|2872.93|2881.58|2872.88|2881.82|2873.12|2881.38|2872.68|30
1642761470000|2022-01-21 10:37:50|2881.6|2872.9|2881.51|2872.81|2881.68|2872.98|2881.49|2872.79|27
1642761480000|2022-01-21 10:38:00|2881.54|2872.84|2880.7|2872|2881.76|2873.06|2880.63|2871.93|31
1642761490000|2022-01-21 10:38:10|2880.86|2872.16|2880.21|2871.51|2881.01|2872.31|2880.02|2871.32|29
1642761500000|2022-01-21 10:38:20|2879.92|2871.22|2877.05|2868.35|2879.92|2871.22|2876.97|2868.27|38
1642761510000|2022-01-21 10:38:30|2877.22|2868.52|2873.34|2864.64|2877.62|2868.92|2873.34|2864.64|37
1642761520000|2022-01-21 10:38:40|2872.99|2864.29|2873.34|2864.64|2873.78|2865.08|2872.28|2863.58|37
1642761530000|2022-01-21 10:38:50|2873.83|2865.13|2872.43|2863.73|2874.03|2865.33|2872.33|2863.63|39
1642761540000|2022-01-21 10:39:00|2872.57|2863.87|2873.79|2865.09|2873.97|2865.27|2872.36|2863.66|36
1642761550000|2022-01-21 10:39:10|2873.76|2865.06|2873.09|2864.39|2874.08|2865.38|2872.99|2864.29|36
1642761560000|2022-01-21 10:39:20|2873.11|2864.41|2872.1|2863.4|2873.16|2864.46|2871.97|2863.27|31
1642761570000|2022-01-21 10:39:30|2871.95|2863.25|2872.89|2864.19|2872.89|2864.19|2871.92|2863.22|32
1642761580000|2022-01-21 10:39:40|2872.9|2864.2|2871.97|2863.27|2872.94|2864.24|2871.82|2863.12|37
1642761590000|2022-01-21 10:39:50|2871.98|2863.28|2872.16|2863.46|2872.28|2863.58|2871.76|2863.06|33
1642761600000|2022-01-21 10:40:00|2872.22|2863.52|2872.33|2863.63|2872.39|2863.69|2871.98|2863.28|39
1642761610000|2022-01-21 10:40:10|2872.12|2863.42|2873.75|2865.05|2874.06|2865.36|2872.12|2863.42|39
1642761620000|2022-01-21 10:40:20|2873.96|2865.26|2873.51|2864.81|2874.75|2866.05|2873.12|2864.42|33
1642761630000|2022-01-21 10:40:30|2873.47|2864.77|2873.37|2864.67|2874.03|2865.33|2873.31|2864.61|38
1642761640000|2022-01-21 10:40:40|2873.5|2864.8|2873.73|2865.03|2873.78|2865.08|2873.28|2864.58|33
1642761650000|2022-01-21 10:40:50|2873.64|2864.94|2874.83|2866.13|2875|2866.3|2873.64|2864.94|34
1642761660000|2022-01-21 10:41:00|2874.98|2866.28|2876.36|2867.66|2876.42|2867.72|2874.77|2866.07|36
1642761670000|2022-01-21 10:41:10|2876.42|2867.72|2875.67|2866.97|2876.49|2867.79|2875.64|2866.94|35
1642761680000|2022-01-21 10:41:20|2875.68|2866.98|2875.96|2867.26|2876.02|2867.32|2875.34|2866.64|36
1642761690000|2022-01-21 10:41:30|2875.89|2867.19|2876.85|2868.15|2876.85|2868.15|2875.89|2867.19|32
1642761700000|2022-01-21 10:41:40|2877.03|2868.33|2877.15|2868.45|2877.23|2868.53|2877.02|2868.32|25
1642761710000|2022-01-21 10:41:50|2877.09|2868.39|2877.4|2868.7|2877.4|2868.7|2877.07|2868.37|33
1642761720000|2022-01-21 10:42:00|2877.44|2868.74|2877.9|2869.2|2878.06|2869.36|2877.18|2868.48|30
1642761730000|2022-01-21 10:42:10|2877.96|2869.26|2876.27|2867.57|2878.04|2869.34|2876.27|2867.57|33
1642761740000|2022-01-21 10:42:20|2876.22|2867.52|2875.62|2866.92|2876.22|2867.52|2875.39|2866.69|31
1642761750000|2022-01-21 10:42:30|2875.64|2866.94|2874.64|2865.94|2875.89|2867.19|2874.64|2865.94|29
1642761760000|2022-01-21 10:42:40|2874.53|2865.83|2874.33|2865.63|2874.53|2865.83|2874.29|2865.59|30
1642761770000|2022-01-21 10:42:50|2874.22|2865.52|2872.91|2864.21|2874.73|2866.03|2872.81|2864.11|30
1642761780000|2022-01-21 10:43:00|2873.09|2864.39|2872.85|2864.15|2873.09|2864.39|2872.68|2863.98|36
1642761790000|2022-01-21 10:43:10|2872.86|2864.16|2872.3|2863.6|2872.92|2864.22|2872.05|2863.35|32
1642761800000|2022-01-21 10:43:20|2872.2|2863.5|2872.19|2863.49|2872.27|2863.57|2872.06|2863.36|28
1642761810000|2022-01-21 10:43:30|2872.18|2863.48|2871.61|2862.91|2872.32|2863.62|2871.61|2862.91|32
1642761820000|2022-01-21 10:43:40|2871.66|2862.96|2871.74|2863.04|2871.9|2863.2|2871.66|2862.96|27
1642761830000|2022-01-21 10:43:50|2871.78|2863.08|2871.25|2862.55|2872.08|2863.38|2871|2862.3|38
1642761840000|2022-01-21 10:44:00|2871.24|2862.54|2871.54|2862.84|2871.69|2862.99|2870.51|2861.81|33
1642761850000|2022-01-21 10:44:10|2871.71|2863.01|2871.29|2862.59|2871.86|2863.16|2871.08|2862.38|37
1642761860000|2022-01-21 10:44:20|2871.22|2862.52|2871.67|2862.97|2871.67|2862.97|2871.16|2862.46|32
1642761870000|2022-01-21 10:44:30|2871.54|2862.84|2872.89|2864.19|2873.02|2864.32|2871.47|2862.77|35
1642761880000|2022-01-21 10:44:40|2872.97|2864.27|2873.33|2864.63|2873.77|2865.07|2872.73|2864.03|34
1642761890000|2022-01-21 10:44:50|2873.34|2864.64|2872.23|2863.53|2873.53|2864.83|2872.17|2863.47|29
1642761900000|2022-01-21 10:45:00|2872.51|2863.81|2871.57|2862.87|2872.68|2863.98|2871.57|2862.87|34
1642761910000|2022-01-21 10:45:10|2871.79|2863.09|2871.79|2863.09|2871.79|2863.09|2871.53|2862.83|25
1642761920000|2022-01-21 10:45:20|2871.78|2863.08|2870.09|2861.39|2871.78|2863.08|2870.04|2861.34|32
1642761930000|2022-01-21 10:45:30|2870.07|2861.37|2874.57|2865.87|2874.67|2865.97|2869.96|2861.26|35
1642761940000|2022-01-21 10:45:40|2874.58|2865.88|2876.11|2867.41|2876.68|2867.98|2874.58|2865.88|34
1642761950000|2022-01-21 10:45:50|2876.16|2867.46|2877.07|2868.37|2877.32|2868.62|2876.05|2867.35|31
1642761960000|2022-01-21 10:46:00|2876.99|2868.29|2875.25|2866.55|2876.99|2868.29|2875.25|2866.55|35
1642761970000|2022-01-21 10:46:10|2875.29|2866.59|2875.45|2866.75|2875.45|2866.75|2874.86|2866.16|34
1642761980000|2022-01-21 10:46:20|2875.47|2866.77|2875.08|2866.38|2875.81|2867.11|2874.96|2866.26|36
1642761990000|2022-01-21 10:46:30|2875.07|2866.37|2875.74|2867.04|2875.77|2867.07|2875.06|2866.36|33
1642762000000|2022-01-21 10:46:40|2874.98|2866.28|2875.45|2866.75|2875.72|2867.02|2874.89|2866.19|29
1642762010000|2022-01-21 10:46:50|2875.29|2866.59|2876.04|2867.34|2876.36|2867.66|2875|2866.3|37
1642762020000|2022-01-21 10:47:00|2876.2|2867.5|2876.4|2867.7|2876.42|2867.72|2875.99|2867.29|34
1642762030000|2022-01-21 10:47:10|2876.39|2867.69|2876.35|2867.65|2876.56|2867.86|2876.24|2867.54|36
1642762040000|2022-01-21 10:47:20|2876.41|2867.71|2877.04|2868.34|2877.04|2868.34|2876.16|2867.46|31
1642762050000|2022-01-21 10:47:30|2877.13|2868.43|2876.8|2868.1|2878.25|2869.55|2876.79|2868.09|33
1642762060000|2022-01-21 10:47:40|2876.79|2868.09|2877.19|2868.49|2877.3|2868.6|2876.79|2868.09|25
1642762070000|2022-01-21 10:47:50|2877.23|2868.53|2876.79|2868.09|2877.23|2868.53|2876.77|2868.07|28
1642762080000|2022-01-21 10:48:00|2876.76|2868.06|2877.69|2868.99|2877.8|2869.1|2876.73|2868.03|32
1642762090000|2022-01-21 10:48:10|2877.79|2869.09|2877.79|2869.09|2878.29|2869.59|2877.47|2868.77|34
1642762100000|2022-01-21 10:48:20|2877.85|2869.15|2877.7|2869|2878.14|2869.44|2877.67|2868.97|32
1642762110000|2022-01-21 10:48:30|2877.75|2869.05|2878.26|2869.56|2878.42|2869.72|2877.68|2868.98|31
1642762120000|2022-01-21 10:48:40|2878.31|2869.61|2878.84|2870.14|2879.06|2870.36|2878.27|2869.57|33
1642762130000|2022-01-21 10:48:50|2878.79|2870.09|2878.87|2870.17|2879.15|2870.45|2878.63|2869.93|20
1642762140000|2022-01-21 10:49:00|2878.78|2870.08|2877.37|2868.67|2878.89|2870.19|2877.36|2868.66|37
1642762150000|2022-01-21 10:49:10|2877.2|2868.5|2877.71|2869.01|2877.94|2869.24|2876.73|2868.03|36
1642762160000|2022-01-21 10:49:20|2877.87|2869.17|2877.8|2869.1|2877.99|2869.29|2877.39|2868.69|30
1642762170000|2022-01-21 10:49:30|2877.94|2869.24|2877.85|2869.15|2878.08|2869.38|2877.67|2868.97|37
1642762180000|2022-01-21 10:49:40|2877.92|2869.22|2878.35|2869.65|2878.4|2869.7|2877.9|2869.2|18
1642762190000|2022-01-21 10:49:50|2878.36|2869.66|2878.47|2869.77|2878.71|2870.01|2877.85|2869.15|22
1642762200000|2022-01-21 10:50:00|2878.72|2870.02|2878.56|2869.86|2878.84|2870.14|2878.56|2869.86|28
1642762210000|2022-01-21 10:50:10|2878.55|2869.85|2879.08|2870.38|2879.19|2870.49|2878.52|2869.82|25
1642762220000|2022-01-21 10:50:20|2879.14|2870.44|2881.43|2872.73|2881.58|2872.88|2879.14|2870.44|38
1642762230000|2022-01-21 10:50:30|2881.84|2873.14|2881.82|2873.12|2883.38|2874.68|2881.7|2873|34
1642762240000|2022-01-21 10:50:40|2882.03|2873.33|2881.48|2872.78|2882.03|2873.33|2880.7|2872|34
1642762250000|2022-01-21 10:50:50|2881.52|2872.82|2880.59|2871.89|2882.01|2873.31|2880.59|2871.89|34
1642762260000|2022-01-21 10:51:00|2880.72|2872.02|2880.83|2872.13|2880.87|2872.17|2879.94|2871.24|34
1642762270000|2022-01-21 10:51:10|2880.76|2872.06|2881.13|2872.43|2881.34|2872.64|2880.76|2872.06|33
1642762280000|2022-01-21 10:51:20|2881.3|2872.6|2880.01|2871.31|2881.3|2872.6|2879.42|2870.72|35
1642762290000|2022-01-21 10:51:30|2880.03|2871.33|2879.06|2870.36|2880.09|2871.39|2878.66|2869.96|36
1642762300000|2022-01-21 10:51:40|2879.02|2870.32|2878.81|2870.11|2879.21|2870.51|2878.58|2869.88|37
1642762310000|2022-01-21 10:51:50|2878.79|2870.09|2878.33|2869.63|2879.12|2870.42|2877.83|2869.13|30
1642762320000|2022-01-21 10:52:00|2878.37|2869.67|2877.01|2868.31|2878.39|2869.69|2876.93|2868.23|25
1642762330000|2022-01-21 10:52:10|2876.68|2867.98|2872.68|2863.98|2876.68|2867.98|2872.51|2863.81|37
1642762340000|2022-01-21 10:52:20|2872.21|2863.51|2873.01|2864.31|2873.01|2864.31|2872.21|2863.51|35
1642762350000|2022-01-21 10:52:30|2873.21|2864.51|2872.89|2864.19|2873.64|2864.94|2872.72|2864.02|39
1642762360000|2022-01-21 10:52:40|2872.72|2864.02|2872.97|2864.27|2873.11|2864.41|2872.51|2863.81|36
1642762370000|2022-01-21 10:52:50|2872.95|2864.25|2872.46|2863.76|2873.19|2864.49|2872.1|2863.4|34
1642762380000|2022-01-21 10:53:00|2872.75|2864.05|2872.89|2864.19|2872.89|2864.19|2872.55|2863.85|39
1642762390000|2022-01-21 10:53:10|2872.91|2864.21|2871.85|2863.15|2873.04|2864.34|2871.8|2863.1|40
1642762400000|2022-01-21 10:53:20|2871.86|2863.16|2872.32|2863.62|2872.49|2863.79|2871.81|2863.11|34
1642762410000|2022-01-21 10:53:30|2872.43|2863.73|2871.65|2862.95|2872.54|2863.84|2871.59|2862.89|36
1642762420000|2022-01-21 10:53:40|2871.63|2862.93|2870.92|2862.22|2871.64|2862.94|2870.92|2862.22|34
1642762430000|2022-01-21 10:53:50|2871.09|2862.39|2870.38|2861.68|2871.19|2862.49|2870.09|2861.39|38
1642762440000|2022-01-21 10:54:00|2870.36|2861.66|2870.9|2862.2|2871.06|2862.36|2870.15|2861.45|35
1642762450000|2022-01-21 10:54:10|2871|2862.3|2869.74|2861.04|2871|2862.3|2869.47|2860.77|33
1642762460000|2022-01-21 10:54:20|2869.85|2861.15|2870.23|2861.53|2870.58|2861.88|2869.85|2861.15|36
1642762470000|2022-01-21 10:54:30|2870.36|2861.66|2870.97|2862.27|2871.3|2862.6|2870.36|2861.66|33
1642762480000|2022-01-21 10:54:40|2870.83|2862.13|2871.84|2863.14|2871.84|2863.14|2870.75|2862.05|32
1642762490000|2022-01-21 10:54:50|2871.62|2862.92|2869.28|2860.58|2871.74|2863.04|2869.09|2860.39|34
1642762500000|2022-01-21 10:55:00|2869.16|2860.46|2869.49|2860.79|2869.93|2861.23|2868.74|2860.04|36
1642762510000|2022-01-21 10:55:10|2869.93|2861.23|2870.77|2862.07|2871.08|2862.38|2869.85|2861.15|35
1642762520000|2022-01-21 10:55:20|2870.95|2862.25|2871.35|2862.65|2871.54|2862.84|2870.95|2862.25|35
1642762530000|2022-01-21 10:55:30|2871.33|2862.63|2872.1|2863.4|2872.1|2863.4|2871.01|2862.31|35
1642762540000|2022-01-21 10:55:40|2871.95|2863.25|2872.8|2864.1|2873.17|2864.47|2871.95|2863.25|34
1642762550000|2022-01-21 10:55:50|2872.7|2864|2872.82|2864.12|2872.82|2864.12|2872.43|2863.73|34
1642762560000|2022-01-21 10:56:00|2872.72|2864.02|2873.09|2864.39|2873.12|2864.42|2872.1|2863.4|35
1642762570000|2022-01-21 10:56:10|2872.93|2864.23|2873.46|2864.76|2873.46|2864.76|2872.4|2863.7|36
1642762580000|2022-01-21 10:56:20|2873.27|2864.57|2874.29|2865.59|2874.64|2865.94|2873.11|2864.41|34
1642762590000|2022-01-21 10:56:30|2874.54|2865.84|2874.25|2865.55|2874.86|2866.16|2873.99|2865.29|34
1642762600000|2022-01-21 10:56:40|2873.9|2865.2|2873.08|2864.38|2874.49|2865.79|2873.08|2864.38|37
1642762610000|2022-01-21 10:56:50|2873.27|2864.57|2872.17|2863.47|2873.27|2864.57|2871.96|2863.26|37
1642762620000|2022-01-21 10:57:00|2872.23|2863.53|2871.14|2862.44|2872.24|2863.54|2871.14|2862.44|30
1642762630000|2022-01-21 10:57:10|2870.97|2862.27|2871.78|2863.08|2871.78|2863.08|2870.97|2862.27|27
1642762640000|2022-01-21 10:57:20|2871.75|2863.05|2872.67|2863.97|2872.67|2863.97|2871.5|2862.8|28
1642762650000|2022-01-21 10:57:30|2872.57|2863.87|2872.72|2864.02|2872.89|2864.19|2872.45|2863.75|29
1642762660000|2022-01-21 10:57:40|2872.89|2864.19|2874.31|2865.61|2874.31|2865.61|2872.74|2864.04|20
1642762670000|2022-01-21 10:57:50|2874.32|2865.62|2874.86|2866.16|2874.86|2866.16|2874.19|2865.49|31
1642762680000|2022-01-21 10:58:00|2874.58|2865.88|2875.2|2866.5|2875.2|2866.5|2874.35|2865.65|22
1642762690000|2022-01-21 10:58:10|2875.13|2866.43|2873.97|2865.27|2875.44|2866.74|2873.97|2865.27|27
1642762700000|2022-01-21 10:58:20|2873.98|2865.28|2873.68|2864.98|2874.16|2865.46|2873.39|2864.69|37
1642762710000|2022-01-21 10:58:30|2873.72|2865.02|2873.31|2864.61|2873.8|2865.1|2872.86|2864.16|30
1642762720000|2022-01-21 10:58:40|2873.29|2864.59|2873.78|2865.08|2873.9|2865.2|2873.1|2864.4|26
1642762730000|2022-01-21 10:58:50|2873.92|2865.22|2875|2866.3|2875|2866.3|2873.66|2864.96|33
1642762740000|2022-01-21 10:59:00|2875.31|2866.61|2875.63|2866.93|2875.71|2867.01|2875.11|2866.41|33
1642762750000|2022-01-21 10:59:10|2875.61|2866.91|2875.53|2866.83|2875.77|2867.07|2875.33|2866.63|29
1642762760000|2022-01-21 10:59:20|2875.54|2866.84|2875.42|2866.72|2875.72|2867.02|2875.42|2866.72|20
1642762770000|2022-01-21 10:59:30|2875.52|2866.82|2875.27|2866.57|2875.55|2866.85|2875.01|2866.31|32
1642762780000|2022-01-21 10:59:40|2875.3|2866.6|2876.78|2868.08|2877.53|2868.83|2875.23|2866.53|34
1642762790000|2022-01-21 10:59:50|2876.95|2868.25|2877.5|2868.8|2877.84|2869.14|2876.92|2868.22|32
1642762800000|2022-01-21 11:00:00|2877.44|2868.74|2874.69|2865.99|2877.55|2868.85|2874.69|2865.99|37
1642762810000|2022-01-21 11:00:10|2874.47|2865.77|2872.52|2863.82|2874.69|2865.99|2872.52|2863.82|30
1642762820000|2022-01-21 11:00:20|2872.65|2863.95|2873.84|2865.14|2873.86|2865.16|2872.65|2863.95|31
1642762830000|2022-01-21 11:00:30|2874.05|2865.35|2872.98|2864.28|2874.65|2865.95|2872.8|2864.1|39
1642762840000|2022-01-21 11:00:40|2872.97|2864.27|2873.24|2864.54|2874.36|2865.66|2872.97|2864.27|38
1642762850000|2022-01-21 11:00:50|2873.31|2864.61|2872.64|2863.94|2873.31|2864.61|2872.51|2863.81|30
1642762860000|2022-01-21 11:01:00|2872.54|2863.84|2875.23|2866.53|2875.31|2866.61|2872.45|2863.75|34
1642762870000|2022-01-21 11:01:10|2875.19|2866.49|2876.68|2867.98|2877.1|2868.4|2875.19|2866.49|32
1642762880000|2022-01-21 11:01:20|2876.36|2867.66|2875.06|2866.36|2876.53|2867.83|2875.03|2866.33|36
1642762890000|2022-01-21 11:01:30|2875.05|2866.35|2875.69|2866.99|2875.78|2867.08|2875.05|2866.35|37
1642762900000|2022-01-21 11:01:40|2875.76|2867.06|2873.82|2865.12|2875.86|2867.16|2873.79|2865.09|38
1642762910000|2022-01-21 11:01:50|2873.73|2865.03|2874.65|2865.95|2874.8|2866.1|2873.36|2864.66|36
1642762920000|2022-01-21 11:02:00|2874.47|2865.77|2874.39|2865.69|2874.59|2865.89|2874.19|2865.49|33
1642762930000|2022-01-21 11:02:10|2874.63|2865.93|2873.81|2865.11|2874.63|2865.93|2873.43|2864.73|34
1642762940000|2022-01-21 11:02:20|2874.01|2865.31|2874.27|2865.57|2874.46|2865.76|2873.86|2865.16|33
1642762950000|2022-01-21 11:02:30|2874.31|2865.61|2875.64|2866.94|2876.07|2867.37|2874.24|2865.54|30
1642762960000|2022-01-21 11:02:40|2875.6|2866.9|2876.27|2867.57|2876.37|2867.67|2875.6|2866.9|28
1642762970000|2022-01-21 11:02:50|2876.23|2867.53|2875.97|2867.27|2876.23|2867.53|2875.67|2866.97|22
1642762980000|2022-01-21 11:03:00|2875.99|2867.29|2875.72|2867.02|2876.07|2867.37|2875.6|2866.9|27
1642762990000|2022-01-21 11:03:10|2875.68|2866.98|2875.19|2866.49|2875.72|2867.02|2874.95|2866.25|30
1642763000000|2022-01-21 11:03:20|2875.06|2866.36|2875.01|2866.31|2875.24|2866.54|2874.45|2865.75|28
1642763010000|2022-01-21 11:03:30|2875|2866.3|2875.69|2866.99|2875.83|2867.13|2874.99|2866.29|31
1642763020000|2022-01-21 11:03:40|2875.71|2867.01|2876.45|2867.75|2876.45|2867.75|2875.64|2866.94|32
1642763030000|2022-01-21 11:03:50|2876.41|2867.71|2875.81|2867.11|2876.75|2868.05|2875.81|2867.11|32
1642763040000|2022-01-21 11:04:00|2875.68|2866.98|2875.53|2866.83|2876.3|2867.6|2875.51|2866.81|33
1642763050000|2022-01-21 11:04:10|2875.42|2866.72|2875.19|2866.49|2875.53|2866.83|2875.04|2866.34|29
1642763060000|2022-01-21 11:04:20|2875.03|2866.33|2875.22|2866.52|2875.34|2866.64|2874.96|2866.26|33
1642763070000|2022-01-21 11:04:30|2875.14|2866.44|2875.16|2866.46|2875.26|2866.56|2874.81|2866.11|28
1642763080000|2022-01-21 11:04:40|2875.18|2866.48|2875.3|2866.6|2875.44|2866.74|2875|2866.3|32
1642763090000|2022-01-21 11:04:50|2875.36|2866.66|2876.98|2868.28|2877.01|2868.31|2875.26|2866.56|34
1642763100000|2022-01-21 11:05:00|2876.76|2868.06|2877.57|2868.87|2877.58|2868.88|2876.69|2867.99|30
1642763110000|2022-01-21 11:05:10|2877.21|2868.51|2878.63|2869.93|2878.72|2870.02|2877.21|2868.51|35
1642763120000|2022-01-21 11:05:20|2878.61|2869.91|2881.62|2872.92|2881.62|2872.92|2878.37|2869.67|33
1642763130000|2022-01-21 11:05:30|2881.41|2872.71|2880.19|2871.49|2881.44|2872.74|2880.19|2871.49|32
1642763140000|2022-01-21 11:05:40|2879.94|2871.24|2879.05|2870.35|2879.97|2871.27|2879.05|2870.35|34
1642763150000|2022-01-21 11:05:50|2879.09|2870.39|2877.54|2868.84|2879.25|2870.55|2877.18|2868.48|40
1642763160000|2022-01-21 11:06:00|2877.56|2868.86|2876.51|2867.81|2877.86|2869.16|2876.51|2867.81|33
1642763170000|2022-01-21 11:06:10|2875.72|2867.02|2873.7|2865|2875.97|2867.27|2873.09|2864.39|39
1642763180000|2022-01-21 11:06:20|2873.49|2864.79|2870.11|2861.41|2873.67|2864.97|2870.11|2861.41|38
1642763190000|2022-01-21 11:06:30|2870.08|2861.38|2869.65|2860.95|2870.32|2861.62|2869.35|2860.65|35
1642763200000|2022-01-21 11:06:40|2869.64|2860.94|2866.5|2857.8|2869.64|2860.94|2866.5|2857.8|38
1642763210000|2022-01-21 11:06:50|2866.37|2857.67|2866.63|2857.93|2867.59|2858.89|2865.87|2857.17|38
1642763220000|2022-01-21 11:07:00|2866.37|2857.67|2866.78|2858.08|2867.2|2858.5|2865.87|2857.17|36
1642763230000|2022-01-21 11:07:10|2866.73|2858.03|2866.82|2858.12|2866.85|2858.15|2865.97|2857.27|35
1642763240000|2022-01-21 11:07:20|2866.76|2858.06|2868.81|2860.11|2869.02|2860.32|2866.58|2857.88|38
1642763250000|2022-01-21 11:07:30|2868.67|2859.97|2869.85|2861.15|2870.3|2861.6|2868.67|2859.97|38
1642763260000|2022-01-21 11:07:40|2869.4|2860.7|2869.5|2860.8|2869.62|2860.92|2868.81|2860.11|35
1642763270000|2022-01-21 11:07:50|2869.47|2860.77|2869.15|2860.45|2869.64|2860.94|2868.95|2860.25|36
1642763280000|2022-01-21 11:08:00|2869.19|2860.49|2868.92|2860.22|2869.2|2860.5|2868.7|2860|31
1642763290000|2022-01-21 11:08:10|2868.9|2860.2|2870.16|2861.46|2870.34|2861.64|2868.78|2860.08|39
1642763300000|2022-01-21 11:08:20|2869.98|2861.28|2869.9|2861.2|2870.24|2861.54|2869.57|2860.87|35
1642763310000|2022-01-21 11:08:30|2869.89|2861.19|2867.91|2859.21|2869.89|2861.19|2867.69|2858.99|36
1642763320000|2022-01-21 11:08:40|2867.98|2859.28|2867.7|2859|2868.13|2859.43|2867.54|2858.84|35
1642763330000|2022-01-21 11:08:50|2867.71|2859.01|2866.52|2857.82|2867.71|2859.01|2866.43|2857.73|29
1642763340000|2022-01-21 11:09:00|2866.63|2857.93|2864.5|2855.8|2866.97|2858.27|2864.4|2855.7|35
1642763350000|2022-01-21 11:09:10|2864.4|2855.7|2861.75|2853.05|2864.59|2855.89|2861.35|2852.65|38
1642763360000|2022-01-21 11:09:20|2861.65|2852.95|2862.44|2853.74|2862.91|2854.21|2861.04|2852.34|35
1642763370000|2022-01-21 11:09:30|2862.56|2853.86|2862.32|2853.62|2863.18|2854.48|2861.39|2852.69|39
1642763380000|2022-01-21 11:09:40|2862.23|2853.53|2863.85|2855.15|2863.85|2855.15|2862.2|2853.5|37
1642763390000|2022-01-21 11:09:50|2863.66|2854.96|2863.48|2854.78|2863.76|2855.06|2863.04|2854.34|38
1642763400000|2022-01-21 11:10:00|2863.26|2854.56|2864.54|2855.84|2865.09|2856.39|2863.26|2854.56|37
1642763410000|2022-01-21 11:10:10|2864.5|2855.8|2864.67|2855.97|2864.78|2856.08|2864.46|2855.76|36
1642763420000|2022-01-21 11:10:20|2864.68|2855.98|2862.5|2853.8|2864.86|2856.16|2862.07|2853.37|33
1642763430000|2022-01-21 11:10:30|2862.55|2853.85|2863.7|2855|2863.7|2855|2862.19|2853.49|36
1642763440000|2022-01-21 11:10:40|2863.53|2854.83|2863.39|2854.69|2864.64|2855.94|2863.39|2854.69|39
1642763450000|2022-01-21 11:10:50|2863.3|2854.6|2861.23|2852.53|2863.3|2854.6|2860.99|2852.29|38
1642763460000|2022-01-21 11:11:00|2861.12|2852.42|2861.58|2852.88|2862.36|2853.66|2861.11|2852.41|37
1642763470000|2022-01-21 11:11:10|2861.7|2853|2863.82|2855.12|2863.82|2855.12|2861.5|2852.8|35
1642763480000|2022-01-21 11:11:20|2863.83|2855.13|2863.65|2854.95|2864.09|2855.39|2863.14|2854.44|36
1642763490000|2022-01-21 11:11:30|2863.71|2855.01|2863.66|2854.96|2864.19|2855.49|2863.61|2854.91|32
1642763500000|2022-01-21 11:11:40|2863.61|2854.91|2863.63|2854.93|2863.82|2855.12|2863.33|2854.63|35
1642763510000|2022-01-21 11:11:50|2863.31|2854.61|2863.8|2855.1|2863.83|2855.13|2863.31|2854.61|29
1642763520000|2022-01-21 11:12:00|2863.78|2855.08|2865.33|2856.63|2865.57|2856.87|2863.71|2855.01|32
1642763530000|2022-01-21 11:12:10|2865.34|2856.64|2865.29|2856.59|2865.45|2856.75|2865|2856.3|24
1642763540000|2022-01-21 11:12:20|2865.15|2856.45|2865.39|2856.69|2865.73|2857.03|2865.09|2856.39|28
1642763550000|2022-01-21 11:12:30|2865.23|2856.53|2866.9|2858.2|2866.91|2858.21|2865.23|2856.53|27
1642763560000|2022-01-21 11:12:40|2866.91|2858.21|2867.83|2859.13|2867.86|2859.16|2866.91|2858.21|15
1642763570000|2022-01-21 11:12:50|2867.8|2859.1|2868.4|2859.7|2868.55|2859.85|2867.22|2858.52|24
1642763580000|2022-01-21 11:13:00|2868.93|2860.23|2868.83|2860.13|2869.6|2860.9|2868.08|2859.38|36
1642763590000|2022-01-21 11:13:10|2868.5|2859.8|2867.85|2859.15|2868.83|2860.13|2867.76|2859.06|34
1642763600000|2022-01-21 11:13:20|2867.75|2859.05|2866.24|2857.54|2867.75|2859.05|2865.85|2857.15|28
1642763610000|2022-01-21 11:13:30|2866.26|2857.56|2865.51|2856.81|2867.22|2858.52|2865.49|2856.79|26
1642763620000|2022-01-21 11:13:40|2865.38|2856.68|2866.02|2857.32|2866.4|2857.7|2865.35|2856.65|36
1642763630000|2022-01-21 11:13:50|2866.08|2857.38|2867.04|2858.34|2867.04|2858.34|2865.75|2857.05|32
1642763640000|2022-01-21 11:14:00|2866.96|2858.26|2866.15|2857.45|2866.96|2858.26|2865.21|2856.51|34
1642763650000|2022-01-21 11:14:10|2866.11|2857.41|2864.76|2856.06|2866.5|2857.8|2864.63|2855.93|28
1642763660000|2022-01-21 11:14:20|2864.65|2855.95|2864.66|2855.96|2864.76|2856.06|2864.42|2855.72|28
1642763670000|2022-01-21 11:14:30|2864.63|2855.93|2863.53|2854.83|2865.46|2856.76|2863.53|2854.83|33
1642763680000|2022-01-21 11:14:40|2863.38|2854.68|2862.75|2854.05|2863.5|2854.8|2862.59|2853.89|27
1642763690000|2022-01-21 11:14:50|2862.65|2853.95|2862.33|2853.63|2862.65|2853.95|2861.97|2853.27|34
1642763700000|2022-01-21 11:15:00|2862.28|2853.58|2862.84|2854.14|2864.15|2855.45|2862.28|2853.58|35
1642763710000|2022-01-21 11:15:10|2862.81|2854.11|2861.36|2852.66|2862.81|2854.11|2861.18|2852.48|38
1642763720000|2022-01-21 11:15:20|2861.24|2852.54|2861.57|2852.87|2862.23|2853.53|2860.33|2851.63|38
1642763730000|2022-01-21 11:15:30|2861.3|2852.6|2861.18|2852.48|2861.34|2852.64|2860.79|2852.09|37
1642763740000|2022-01-21 11:15:40|2861.06|2852.36|2861.79|2853.09|2862.04|2853.34|2861.04|2852.34|34
1642763750000|2022-01-21 11:15:50|2861.69|2852.99|2860.85|2852.15|2862.46|2853.76|2860.79|2852.09|36
1642763760000|2022-01-21 11:16:00|2860.84|2852.14|2861.02|2852.32|2861.69|2852.99|2860.73|2852.03|37
1642763770000|2022-01-21 11:16:10|2860.75|2852.05|2859.97|2851.27|2861.08|2852.38|2859.89|2851.19|36
1642763780000|2022-01-21 11:16:20|2859.94|2851.24|2860.44|2851.74|2860.61|2851.91|2859.74|2851.04|38
1642763790000|2022-01-21 11:16:30|2860.38|2851.68|2860.89|2852.19|2860.89|2852.19|2860.23|2851.53|38
1642763800000|2022-01-21 11:16:40|2860.9|2852.2|2861.64|2852.94|2861.64|2852.94|2860.46|2851.76|26
1642763810000|2022-01-21 11:16:50|2862.39|2853.69|2863.71|2855.01|2864.31|2855.61|2861.98|2853.28|34
1642763820000|2022-01-21 11:17:00|2863.69|2854.99|2862.49|2853.79|2863.69|2854.99|2862.49|2853.79|35
1642763830000|2022-01-21 11:17:10|2861.93|2853.23|2860.58|2851.88|2861.93|2853.23|2860.52|2851.82|35
1642763840000|2022-01-21 11:17:20|2860.61|2851.91|2860.39|2851.69|2860.7|2852|2859.97|2851.27|38
1642763850000|2022-01-21 11:17:30|2860.58|2851.88|2862.12|2853.42|2862.4|2853.7|2860.58|2851.88|36
1642763860000|2022-01-21 11:17:40|2862.06|2853.36|2859.82|2851.12|2862.2|2853.5|2859.82|2851.12|33
1642763870000|2022-01-21 11:17:50|2859.85|2851.15|2859.49|2850.79|2859.93|2851.23|2859.34|2850.64|36
1642763880000|2022-01-21 11:18:00|2859.82|2851.12|2858.59|2849.89|2859.94|2851.24|2858.59|2849.89|34
1642763890000|2022-01-21 11:18:10|2857.89|2849.19|2858.63|2849.93|2858.65|2849.95|2857.24|2848.54|34
1642763900000|2022-01-21 11:18:20|2858.9|2850.2|2860.22|2851.52|2860.35|2851.65|2858.69|2849.99|39
1642763910000|2022-01-21 11:18:30|2860.89|2852.19|2861.91|2853.21|2861.99|2853.29|2860.88|2852.18|39
1642763920000|2022-01-21 11:18:40|2862.02|2853.32|2861.44|2852.74|2862.92|2854.22|2861.35|2852.65|38
1642763930000|2022-01-21 11:18:50|2861.49|2852.79|2861.01|2852.31|2861.49|2852.79|2860.24|2851.54|40
1642763940000|2022-01-21 11:19:00|2861.6|2852.9|2859.91|2851.21|2862.12|2853.42|2858.7|2850|40
1642763950000|2022-01-21 11:19:10|2860.37|2851.67|2859.2|2850.5|2861.39|2852.69|2859.2|2850.5|36
1642763960000|2022-01-21 11:19:20|2859|2850.3|2858.98|2850.28|2859|2850.3|2858.24|2849.54|38
1642763970000|2022-01-21 11:19:30|2859.07|2850.37|2858.49|2849.79|2859.24|2850.54|2858.4|2849.7|38
1642763980000|2022-01-21 11:19:40|2858.57|2849.87|2857.29|2848.59|2858.57|2849.87|2857.21|2848.51|35
1642763990000|2022-01-21 11:19:50|2857.26|2848.56|2857.17|2848.47|2857.35|2848.65|2856.57|2847.87|35
1642764000000|2022-01-21 11:20:00|2857.18|2848.48|2858.25|2849.55|2858.27|2849.57|2856.68|2847.98|36
1642764010000|2022-01-21 11:20:10|2858.48|2849.78|2857.07|2848.37|2858.88|2850.18|2856.81|2848.11|38
1642764020000|2022-01-21 11:20:20|2856.78|2848.08|2856.32|2847.62|2857.26|2848.56|2855.64|2846.94|29
1642764030000|2022-01-21 11:20:30|2856.11|2847.41|2853.21|2844.51|2856.19|2847.49|2853.17|2844.47|36
1642764040000|2022-01-21 11:20:40|2852.39|2843.69|2853.94|2845.24|2854.16|2845.46|2852.39|2843.69|36
1642764050000|2022-01-21 11:20:50|2853.76|2845.06|2853.96|2845.26|2854.91|2846.21|2853.7|2845|38
1642764060000|2022-01-21 11:21:00|2853.94|2845.24|2852.93|2844.23|2853.94|2845.24|2852.43|2843.73|38
1642764070000|2022-01-21 11:21:10|2852.84|2844.14|2853.23|2844.53|2853.23|2844.53|2852.65|2843.95|38
1642764080000|2022-01-21 11:21:20|2853.27|2844.57|2855.42|2846.72|2855.48|2846.78|2853.06|2844.36|37
1642764090000|2022-01-21 11:21:30|2855.24|2846.54|2851.79|2843.09|2855.86|2847.16|2850.09|2841.39|37
1642764100000|2022-01-21 11:21:40|2852.04|2843.34|2852.44|2843.74|2853.89|2845.19|2852.02|2843.32|38
1642764110000|2022-01-21 11:21:50|2852.57|2843.87|2852.88|2844.18|2853.02|2844.32|2852.37|2843.67|34
1642764120000|2022-01-21 11:22:00|2853.05|2844.35|2854.14|2845.44|2854.24|2845.54|2852.86|2844.16|37
1642764130000|2022-01-21 11:22:10|2854.35|2845.65|2854.08|2845.38|2854.41|2845.71|2853.92|2845.22|35
1642764140000|2022-01-21 11:22:20|2854.02|2845.32|2855.02|2846.32|2855.41|2846.71|2854.01|2845.31|35
1642764150000|2022-01-21 11:22:30|2855.08|2846.38|2853.81|2845.11|2855.3|2846.6|2853.65|2844.95|37
1642764160000|2022-01-21 11:22:40|2853.77|2845.07|2852.46|2843.76|2853.77|2845.07|2852.15|2843.45|36
1642764170000|2022-01-21 11:22:50|2852.66|2843.96|2852.01|2843.31|2853.4|2844.7|2851.99|2843.29|38
1642764180000|2022-01-21 11:23:00|2851.99|2843.29|2852.18|2843.48|2852.43|2843.73|2851.99|2843.29|38
1642764190000|2022-01-21 11:23:10|2852.83|2844.13|2850.76|2842.06|2852.91|2844.21|2850.74|2842.04|39
1642764200000|2022-01-21 11:23:20|2850.75|2842.05|2849.56|2840.86|2850.75|2842.05|2849.27|2840.57|36
1642764210000|2022-01-21 11:23:30|2849.7|2841|2849.13|2840.43|2851.09|2842.39|2849.08|2840.38|38
1642764220000|2022-01-21 11:23:40|2849.1|2840.4|2850.95|2842.25|2851.08|2842.38|2849.09|2840.39|39
1642764230000|2022-01-21 11:23:50|2850.92|2842.22|2850.54|2841.84|2852.76|2844.06|2850.54|2841.84|38
1642764240000|2022-01-21 11:24:00|2851.03|2842.33|2850.81|2842.11|2851.56|2842.86|2850.51|2841.81|37
1642764250000|2022-01-21 11:24:10|2850.82|2842.12|2850.75|2842.05|2852.42|2843.72|2850.61|2841.91|39
1642764260000|2022-01-21 11:24:20|2850.78|2842.08|2851.66|2842.96|2852.09|2843.39|2850.78|2842.08|34
1642764270000|2022-01-21 11:24:30|2851.61|2842.91|2852.3|2843.6|2852.59|2843.89|2851.45|2842.75|38
1642764280000|2022-01-21 11:24:40|2852.34|2843.64|2852.72|2844.02|2852.75|2844.05|2852.32|2843.62|32
1642764290000|2022-01-21 11:24:50|2852.73|2844.03|2852.41|2843.71|2852.97|2844.27|2852.36|2843.66|30
1642764300000|2022-01-21 11:25:00|2852.68|2843.98|2853.26|2844.56|2853.3|2844.6|2852.36|2843.66|28
1642764310000|2022-01-21 11:25:10|2853.1|2844.4|2853.47|2844.77|2854.51|2845.81|2853.01|2844.31|38
1642764320000|2022-01-21 11:25:20|2853.42|2844.72|2851.98|2843.28|2853.42|2844.72|2851.93|2843.23|36
1642764330000|2022-01-21 11:25:30|2851.99|2843.29|2852.97|2844.27|2853.03|2844.33|2851.99|2843.29|37
1642764340000|2022-01-21 11:25:40|2852.95|2844.25|2852.57|2843.87|2853.42|2844.72|2851.35|2842.65|36
1642764350000|2022-01-21 11:25:50|2852.66|2843.96|2852.09|2843.39|2852.82|2844.12|2851.94|2843.24|36
1642764360000|2022-01-21 11:26:00|2851.93|2843.23|2851.63|2842.93|2852.39|2843.69|2851.32|2842.62|37
1642764370000|2022-01-21 11:26:10|2851.58|2842.88|2851.16|2842.46|2851.73|2843.03|2850.49|2841.79|33
1642764380000|2022-01-21 11:26:20|2851.09|2842.39|2850.98|2842.28|2851.09|2842.39|2850.52|2841.82|35
1642764390000|2022-01-21 11:26:30|2850.96|2842.26|2849.3|2840.6|2850.96|2842.26|2849.3|2840.6|34
1642764400000|2022-01-21 11:26:40|2849.39|2840.69|2850.42|2841.72|2850.43|2841.73|2849.39|2840.69|34
1642764410000|2022-01-21 11:26:50|2850.43|2841.73|2851.35|2842.65|2851.52|2842.82|2850.39|2841.69|33
1642764420000|2022-01-21 11:27:00|2851.41|2842.71|2852.19|2843.49|2852.54|2843.84|2851.41|2842.71|31
1642764430000|2022-01-21 11:27:10|2852.28|2843.58|2850.4|2841.7|2852.28|2843.58|2850.11|2841.41|38
1642764440000|2022-01-21 11:27:20|2850.45|2841.75|2849.92|2841.22|2850.47|2841.77|2849.76|2841.06|31
1642764450000|2022-01-21 11:27:30|2849.87|2841.17|2851.12|2842.42|2851.17|2842.47|2849.23|2840.53|36
1642764460000|2022-01-21 11:27:40|2851.24|2842.54|2851.03|2842.33|2851.29|2842.59|2850.48|2841.78|34
1642764470000|2022-01-21 11:27:50|2850.92|2842.22|2851.11|2842.41|2851.63|2842.93|2850.71|2842.01|38
1642764480000|2022-01-21 11:28:00|2851.14|2842.44|2852.39|2843.69|2853.11|2844.41|2850.97|2842.27|39
1642764490000|2022-01-21 11:28:10|2852.42|2843.72|2853.06|2844.36|2853.89|2845.19|2852.42|2843.72|29
1642764500000|2022-01-21 11:28:20|2853.77|2845.07|2854.7|2846|2854.96|2846.26|2852.88|2844.18|34
1642764510000|2022-01-21 11:28:30|2855.02|2846.32|2856.15|2847.45|2856.15|2847.45|2854.7|2846|25
1642764520000|2022-01-21 11:28:40|2856.14|2847.44|2856.15|2847.45|2856.19|2847.49|2856.13|2847.43|22
1642764530000|2022-01-21 11:28:50|2856.24|2847.54|2856.94|2848.24|2857.05|2848.35|2855.97|2847.27|32
1642764540000|2022-01-21 11:29:00|2857.49|2848.79|2856.97|2848.27|2858.2|2849.5|2856.97|2848.27|32
1642764550000|2022-01-21 11:29:10|2856.76|2848.06|2856.8|2848.1|2857.36|2848.66|2856.3|2847.6|31
1642764560000|2022-01-21 11:29:20|2856.79|2848.09|2858.19|2849.49|2858.27|2849.57|2856.79|2848.09|35
1642764570000|2022-01-21 11:29:30|2858.18|2849.48|2859.36|2850.66|2859.43|2850.73|2858.18|2849.48|33
1642764580000|2022-01-21 11:29:40|2859.47|2850.77|2859.07|2850.37|2859.5|2850.8|2858.57|2849.87|34
1642764590000|2022-01-21 11:29:50|2859.04|2850.34|2859.25|2850.55|2859.46|2850.76|2858.72|2850.02|33
1642764600000|2022-01-21 11:30:00|2859.28|2850.58|2859.01|2850.31|2859.42|2850.72|2858.62|2849.92|35
1642764610000|2022-01-21 11:30:10|2858.76|2850.06|2859.31|2850.61|2859.41|2850.71|2858.71|2850.01|33
1642764620000|2022-01-21 11:30:20|2859.26|2850.56|2860.2|2851.5|2860.26|2851.56|2859.26|2850.56|32
1642764630000|2022-01-21 11:30:30|2860.21|2851.51|2861.23|2852.53|2861.23|2852.53|2859.95|2851.25|28
1642764640000|2022-01-21 11:30:40|2860.39|2851.69|2859.67|2850.97|2860.8|2852.1|2859.47|2850.77|38
1642764650000|2022-01-21 11:30:50|2859.5|2850.8|2859.83|2851.13|2859.83|2851.13|2858.51|2849.81|39
1642764660000|2022-01-21 11:31:00|2859.84|2851.14|2860.44|2851.74|2860.44|2851.74|2859.48|2850.78|37
1642764670000|2022-01-21 11:31:10|2860.36|2851.66|2860.62|2851.92|2860.62|2851.92|2860.35|2851.65|36
1642764680000|2022-01-21 11:31:20|2860.47|2851.77|2857.68|2848.98|2860.52|2851.82|2857.68|2848.98|38
1642764690000|2022-01-21 11:31:30|2857.67|2848.97|2856.06|2847.36|2857.73|2849.03|2855.92|2847.22|37
1642764700000|2022-01-21 11:31:40|2856.17|2847.47|2857.32|2848.62|2857.32|2848.62|2855.85|2847.15|39
1642764710000|2022-01-21 11:31:50|2857.76|2849.06|2856.18|2847.48|2857.91|2849.21|2855.8|2847.1|37
1642764720000|2022-01-21 11:32:00|2855.97|2847.27|2854.02|2845.32|2855.97|2847.27|2853.23|2844.53|39
1642764730000|2022-01-21 11:32:10|2854.03|2845.33|2854.04|2845.34|2854.34|2845.64|2853.81|2845.11|37
1642764740000|2022-01-21 11:32:20|2854.03|2845.33|2854.02|2845.32|2854.21|2845.51|2853.88|2845.18|31
1642764750000|2022-01-21 11:32:30|2854.01|2845.31|2854.73|2846.03|2854.78|2846.08|2854.01|2845.31|30
1642764760000|2022-01-21 11:32:40|2854.74|2846.04|2853.91|2845.21|2854.77|2846.07|2853.7|2845|27
1642764770000|2022-01-21 11:32:50|2853.9|2845.2|2852.48|2843.78|2853.91|2845.21|2852.46|2843.76|35
1642764780000|2022-01-21 11:33:00|2852.47|2843.77|2849.37|2840.67|2852.5|2843.8|2849.26|2840.56|38
1642764790000|2022-01-21 11:33:10|2849.24|2840.54|2848.09|2839.39|2849.99|2841.29|2848.09|2839.39|39
1642764800000|2022-01-21 11:33:20|2848.08|2839.38|2848.19|2839.49|2848.57|2839.87|2847.53|2838.83|37
1642764810000|2022-01-21 11:33:30|2847.04|2838.34|2844.51|2835.81|2848.03|2839.33|2844.41|2835.71|37
1642764820000|2022-01-21 11:33:40|2844.52|2835.82|2843.65|2834.95|2844.58|2835.88|2842.65|2833.95|39
1642764830000|2022-01-21 11:33:50|2843.67|2834.97|2842.89|2834.19|2843.83|2835.13|2842.8|2834.1|34
1642764840000|2022-01-21 11:34:00|2843|2834.3|2841.91|2833.21|2843.25|2834.55|2841.38|2832.68|36
1642764850000|2022-01-21 11:34:10|2842.31|2833.61|2842.05|2833.35|2843.54|2834.84|2841.93|2833.23|38
1642764860000|2022-01-21 11:34:20|2842.02|2833.32|2842.4|2833.7|2843.14|2834.44|2842.02|2833.32|35
1642764870000|2022-01-21 11:34:30|2842.44|2833.74|2842.23|2833.53|2843.14|2834.44|2842.08|2833.38|34
1642764880000|2022-01-21 11:34:40|2842.17|2833.47|2842.49|2833.79|2842.59|2833.89|2842|2833.3|35
1642764890000|2022-01-21 11:34:50|2842.47|2833.77|2842.96|2834.26|2842.96|2834.26|2841.97|2833.27|33
1642764900000|2022-01-21 11:35:00|2842.92|2834.22|2842.6|2833.9|2842.98|2834.28|2842.52|2833.82|35
1642764910000|2022-01-21 11:35:10|2842.77|2834.07|2844.62|2835.92|2844.62|2835.92|2842.56|2833.86|36
1642764920000|2022-01-21 11:35:20|2844.87|2836.17|2846|2837.3|2846.01|2837.31|2844.87|2836.17|38
1642764930000|2022-01-21 11:35:30|2845.98|2837.28|2845.84|2837.14|2847.54|2838.84|2845.83|2837.13|37
1642764940000|2022-01-21 11:35:40|2845.56|2836.86|2846.01|2837.31|2846.01|2837.31|2845.52|2836.82|35
1642764950000|2022-01-21 11:35:50|2846.07|2837.37|2846.38|2837.68|2846.39|2837.69|2845.98|2837.28|28
1642764960000|2022-01-21 11:36:00|2846.32|2837.62|2848.66|2839.96|2848.66|2839.96|2846.3|2837.6|31
1642764970000|2022-01-21 11:36:10|2848.5|2839.8|2848.09|2839.39|2848.98|2840.28|2846.78|2838.08|33
1642764980000|2022-01-21 11:36:20|2848.1|2839.4|2847.69|2838.99|2848.54|2839.84|2847.68|2838.98|33
1642764990000|2022-01-21 11:36:30|2847.67|2838.97|2846.77|2838.07|2847.78|2839.08|2846.7|2838|36
1642765000000|2022-01-21 11:36:40|2846.72|2838.02|2846.41|2837.71|2846.72|2838.02|2845.81|2837.11|37
1642765010000|2022-01-21 11:36:50|2846.4|2837.7|2847.76|2839.06|2847.76|2839.06|2846.4|2837.7|36
1642765020000|2022-01-21 11:37:00|2847.7|2839|2847.78|2839.08|2848.24|2839.54|2847.6|2838.9|36
1642765030000|2022-01-21 11:37:10|2847.74|2839.04|2848.99|2840.29|2848.99|2840.29|2847.52|2838.82|36
1642765040000|2022-01-21 11:37:20|2848.94|2840.24|2850.24|2841.54|2850.87|2842.17|2848.9|2840.2|36
1642765050000|2022-01-21 11:37:30|2850.23|2841.53|2850.08|2841.38|2850.24|2841.54|2849.58|2840.88|39
1642765060000|2022-01-21 11:37:40|2850.17|2841.47|2849.41|2840.71|2850.47|2841.77|2849.36|2840.66|32
1642765070000|2022-01-21 11:37:50|2849.36|2840.66|2849.46|2840.76|2849.46|2840.76|2849.18|2840.48|29
1642765080000|2022-01-21 11:38:00|2849.45|2840.75|2851.39|2842.69|2851.53|2842.83|2849.45|2840.75|32
1642765090000|2022-01-21 11:38:10|2851.36|2842.66|2852.23|2843.53|2852.39|2843.69|2851.24|2842.54|34
1642765100000|2022-01-21 11:38:20|2852.22|2843.52|2851.44|2842.74|2852.31|2843.61|2851.4|2842.7|29
1642765110000|2022-01-21 11:38:30|2851.39|2842.69|2852.2|2843.5|2852.25|2843.55|2851.33|2842.63|33
1642765120000|2022-01-21 11:38:40|2852.12|2843.42|2852.58|2843.88|2852.62|2843.92|2852.12|2843.42|31
1642765130000|2022-01-21 11:38:50|2852.57|2843.87|2853.51|2844.81|2853.51|2844.81|2852.36|2843.66|34
1642765140000|2022-01-21 11:39:00|2853.58|2844.88|2852.34|2843.64|2853.72|2845.02|2852.13|2843.43|36
1642765150000|2022-01-21 11:39:10|2852.28|2843.58|2853.39|2844.69|2853.58|2844.88|2851.76|2843.06|38
1642765160000|2022-01-21 11:39:20|2853.16|2844.46|2851.8|2843.1|2853.16|2844.46|2851.6|2842.9|38
1642765170000|2022-01-21 11:39:30|2851.78|2843.08|2853.33|2844.63|2853.5|2844.8|2851.63|2842.93|39
1642765180000|2022-01-21 11:39:40|2853.51|2844.81|2853.68|2844.98|2853.74|2845.04|2852.7|2844|34
1642765190000|2022-01-21 11:39:50|2853.6|2844.9|2854.76|2846.06|2854.76|2846.06|2853.48|2844.78|36
1642765200000|2022-01-21 11:40:00|2854.78|2846.08|2856.71|2848.01|2856.71|2848.01|2854.73|2846.03|36
1642765210000|2022-01-21 11:40:10|2856.72|2848.02|2856.39|2847.69|2857.34|2848.64|2856|2847.3|38
1642765220000|2022-01-21 11:40:20|2856.69|2847.99|2855.52|2846.82|2856.77|2848.07|2855.49|2846.79|30
1642765230000|2022-01-21 11:40:30|2855.45|2846.75|2853.19|2844.49|2855.45|2846.75|2853.16|2844.46|36
1642765240000|2022-01-21 11:40:40|2853.22|2844.52|2851.1|2842.4|2853.23|2844.53|2851.1|2842.4|35
1642765250000|2022-01-21 11:40:50|2851.09|2842.39|2852.14|2843.44|2852.23|2843.53|2851.09|2842.39|37
1642765260000|2022-01-21 11:41:00|2852.07|2843.37|2850.4|2841.7|2852.25|2843.55|2850.4|2841.7|39
1642765270000|2022-01-21 11:41:10|2850.41|2841.71|2848.8|2840.1|2850.41|2841.71|2847.57|2838.87|39
1642765280000|2022-01-21 11:41:20|2848.96|2840.26|2847.91|2839.21|2849.51|2840.81|2846.94|2838.24|38
1642765290000|2022-01-21 11:41:30|2847.92|2839.22|2847.83|2839.13|2848.03|2839.33|2846.47|2837.77|36
1642765300000|2022-01-21 11:41:40|2848.15|2839.45|2848.06|2839.36|2849.13|2840.43|2847.98|2839.28|33
1642765310000|2022-01-21 11:41:50|2848.18|2839.48|2847.87|2839.17|2848.64|2839.94|2847.07|2838.37|36
1642765320000|2022-01-21 11:42:00|2847.74|2839.04|2847.75|2839.05|2848.95|2840.25|2847.68|2838.98|32
1642765330000|2022-01-21 11:42:10|2847.74|2839.04|2847.05|2838.35|2848.01|2839.31|2846.97|2838.27|34
1642765340000|2022-01-21 11:42:20|2847.03|2838.33|2846.79|2838.09|2847.13|2838.43|2846.41|2837.71|35
1642765350000|2022-01-21 11:42:30|2846.73|2838.03|2848.56|2839.86|2848.56|2839.86|2846.7|2838|26
1642765360000|2022-01-21 11:42:40|2848.74|2840.04|2848.81|2840.11|2848.81|2840.11|2847.81|2839.11|29
1642765370000|2022-01-21 11:42:50|2848.82|2840.12|2850.83|2842.13|2851.07|2842.37|2848.81|2840.11|35
1642765380000|2022-01-21 11:43:00|2850.86|2842.16|2851.35|2842.65|2851.51|2842.81|2850.83|2842.13|27
1642765390000|2022-01-21 11:43:10|2851.4|2842.7|2852.04|2843.34|2852.04|2843.34|2851.34|2842.64|37
1642765400000|2022-01-21 11:43:20|2851.89|2843.19|2853.31|2844.61|2853.31|2844.61|2851.83|2843.13|27
1642765410000|2022-01-21 11:43:30|2853.38|2844.68|2853.6|2844.9|2853.72|2845.02|2852.49|2843.79|36
1642765420000|2022-01-21 11:43:40|2853.56|2844.86|2852.52|2843.82|2853.6|2844.9|2852.04|2843.34|36
1642765430000|2022-01-21 11:43:50|2852.57|2843.87|2853.18|2844.48|2853.18|2844.48|2852.2|2843.5|37
1642765440000|2022-01-21 11:44:00|2853.2|2844.5|2853.61|2844.91|2853.61|2844.91|2852.87|2844.17|36
1642765450000|2022-01-21 11:44:10|2853.7|2845|2853.8|2845.1|2853.87|2845.17|2853.45|2844.75|33
1642765460000|2022-01-21 11:44:20|2853.78|2845.08|2853.83|2845.13|2853.88|2845.18|2853.64|2844.94|34
1642765470000|2022-01-21 11:44:30|2853.86|2845.16|2854.09|2845.39|2854.51|2845.81|2853.86|2845.16|28
1642765480000|2022-01-21 11:44:40|2853.99|2845.29|2853.95|2845.25|2854.41|2845.71|2853.95|2845.25|24
1642765490000|2022-01-21 11:44:50|2854.06|2845.36|2854.33|2845.63|2854.39|2845.69|2854.06|2845.36|13
1642765500000|2022-01-21 11:45:00|2854.53|2845.83|2853.99|2845.29|2854.94|2846.24|2853.83|2845.13|34
1642765510000|2022-01-21 11:45:10|2854.05|2845.35|2853.26|2844.56|2854.05|2845.35|2853.23|2844.53|27
1642765520000|2022-01-21 11:45:20|2853.3|2844.6|2852.84|2844.14|2853.3|2844.6|2852.13|2843.43|36
1642765530000|2022-01-21 11:45:30|2852.89|2844.19|2853.52|2844.82|2853.54|2844.84|2852.89|2844.19|25
1642765540000|2022-01-21 11:45:40|2853.49|2844.79|2853.82|2845.12|2853.82|2845.12|2853.43|2844.73|25
1642765550000|2022-01-21 11:45:50|2853.81|2845.11|2854.39|2845.69|2854.46|2845.76|2853.64|2844.94|27
1642765560000|2022-01-21 11:46:00|2854.4|2845.7|2852.96|2844.26|2854.4|2845.7|2852.7|2844|30
1642765570000|2022-01-21 11:46:10|2852.94|2844.24|2851.32|2842.62|2852.94|2844.24|2850.97|2842.27|33
1642765580000|2022-01-21 11:46:20|2851.19|2842.49|2851.38|2842.68|2851.51|2842.81|2851.06|2842.36|35
1642765590000|2022-01-21 11:46:30|2851.4|2842.7|2850.27|2841.57|2851.77|2843.07|2850.03|2841.33|33
1642765600000|2022-01-21 11:46:40|2850.21|2841.51|2850.83|2842.13|2851.07|2842.37|2849.7|2841|33
1642765610000|2022-01-21 11:46:50|2850.82|2842.12|2849.4|2840.7|2851.05|2842.35|2849.27|2840.57|38
1642765620000|2022-01-21 11:47:00|2849.41|2840.71|2847.45|2838.75|2849.56|2840.86|2847.45|2838.75|33
1642765630000|2022-01-21 11:47:10|2847.47|2838.77|2847.85|2839.15|2847.96|2839.26|2846.54|2837.84|35
1642765640000|2022-01-21 11:47:20|2847.93|2839.23|2847.96|2839.26|2848|2839.3|2847.72|2839.02|28
1642765650000|2022-01-21 11:47:30|2847.97|2839.27|2847.37|2838.67|2847.97|2839.27|2845.79|2837.09|33
1642765660000|2022-01-21 11:47:40|2847.2|2838.5|2846.27|2837.57|2847.27|2838.57|2846.27|2837.57|35
1642765670000|2022-01-21 11:47:50|2846.37|2837.67|2846.12|2837.42|2846.49|2837.79|2845.93|2837.23|34
1642765680000|2022-01-21 11:48:00|2846.11|2837.41|2847.37|2838.67|2847.37|2838.67|2845.99|2837.29|35
1642765690000|2022-01-21 11:48:10|2847.38|2838.68|2845.98|2837.28|2847.64|2838.94|2845.98|2837.28|34
1642765700000|2022-01-21 11:48:20|2845.95|2837.25|2844.16|2835.46|2845.95|2837.25|2844.06|2835.36|39
1642765710000|2022-01-21 11:48:30|2844.28|2835.58|2844.14|2835.44|2844.28|2835.58|2842.9|2834.2|38
1642765720000|2022-01-21 11:48:40|2844.19|2835.49|2844.02|2835.32|2844.28|2835.58|2843.25|2834.55|37
1642765730000|2022-01-21 11:48:50|2844.13|2835.43|2844.63|2835.93|2844.75|2836.05|2844.11|2835.41|32
1642765740000|2022-01-21 11:49:00|2844.56|2835.86|2844.88|2836.18|2845.02|2836.32|2844.42|2835.72|37
1642765750000|2022-01-21 11:49:10|2844.9|2836.2|2846.15|2837.45|2846.15|2837.45|2844.78|2836.08|35
1642765760000|2022-01-21 11:49:20|2846.1|2837.4|2846.03|2837.33|2846.17|2837.47|2845.81|2837.11|31
1642765770000|2022-01-21 11:49:30|2846.14|2837.44|2847.87|2839.17|2847.88|2839.18|2846.05|2837.35|33
1642765780000|2022-01-21 11:49:40|2847.83|2839.13|2846.3|2837.6|2847.86|2839.16|2846.15|2837.45|36
1642765790000|2022-01-21 11:49:50|2846.29|2837.59|2845.15|2836.45|2846.44|2837.74|2845.04|2836.34|37
1642765800000|2022-01-21 11:50:00|2845.08|2836.38|2844.86|2836.16|2845.41|2836.71|2844.85|2836.15|33
1642765810000|2022-01-21 11:50:10|2844.91|2836.21|2843.93|2835.23|2844.91|2836.21|2843.75|2835.05|34
1642765820000|2022-01-21 11:50:20|2844.04|2835.34|2842.75|2834.05|2844.21|2835.51|2842.64|2833.94|36
1642765830000|2022-01-21 11:50:30|2842.73|2834.03|2840.74|2832.04|2842.96|2834.26|2839.49|2830.79|39
1642765840000|2022-01-21 11:50:40|2840.16|2831.46|2840.74|2832.04|2841.09|2832.39|2840.16|2831.46|39
1642765850000|2022-01-21 11:50:50|2840.7|2832|2841.87|2833.17|2841.94|2833.24|2840.7|2832|37
1642765860000|2022-01-21 11:51:00|2842.34|2833.64|2844.15|2835.45|2844.15|2835.45|2842.34|2833.64|33
1642765870000|2022-01-21 11:51:10|2843.77|2835.07|2843.34|2834.64|2843.85|2835.15|2843.26|2834.56|26
1642765880000|2022-01-21 11:51:20|2843.35|2834.65|2844.58|2835.88|2844.82|2836.12|2843.14|2834.44|27
1642765890000|2022-01-21 11:51:30|2844.62|2835.92|2845.35|2836.65|2845.39|2836.69|2844.32|2835.62|27
1642765900000|2022-01-21 11:51:40|2845.27|2836.57|2845.86|2837.16|2846.54|2837.84|2843.74|2835.04|34
1642765910000|2022-01-21 11:51:50|2846.25|2837.55|2846.17|2837.47|2846.25|2837.55|2845.73|2837.03|21
1642765920000|2022-01-21 11:52:00|2846.28|2837.58|2847.78|2839.08|2847.87|2839.17|2845.64|2836.94|26
1642765930000|2022-01-21 11:52:10|2847.81|2839.11|2845.5|2836.8|2847.81|2839.11|2845.5|2836.8|35
1642765940000|2022-01-21 11:52:20|2845.54|2836.84|2845.57|2836.87|2846.11|2837.41|2844.88|2836.18|38
1642765950000|2022-01-21 11:52:30|2845.55|2836.85|2845.97|2837.27|2846.99|2838.29|2845.51|2836.81|37
1642765960000|2022-01-21 11:52:40|2846.09|2837.39|2846.02|2837.32|2846.13|2837.43|2845.87|2837.17|29
1642765970000|2022-01-21 11:52:50|2846.03|2837.33|2846.5|2837.8|2846.58|2837.88|2846|2837.3|30
1642765980000|2022-01-21 11:53:00|2846.46|2837.76|2845.82|2837.12|2846.47|2837.77|2845.82|2837.12|32
1642765990000|2022-01-21 11:53:10|2845.73|2837.03|2844.51|2835.81|2845.78|2837.08|2844.5|2835.8|31
1642766000000|2022-01-21 11:53:20|2844.58|2835.88|2844.65|2835.95|2845.52|2836.82|2844.5|2835.8|29
1642766010000|2022-01-21 11:53:30|2844.68|2835.98|2843.24|2834.54|2844.69|2835.99|2842.89|2834.19|39
1642766020000|2022-01-21 11:53:40|2843.22|2834.52|2843.99|2835.29|2844.2|2835.5|2842.54|2833.84|32
1642766030000|2022-01-21 11:53:50|2843.97|2835.27|2842.35|2833.65|2843.97|2835.27|2841.8|2833.1|36
1642766040000|2022-01-21 11:54:00|2842.03|2833.33|2841.2|2832.5|2842.12|2833.42|2841.08|2832.38|33
1642766050000|2022-01-21 11:54:10|2841.34|2832.64|2842.85|2834.15|2843.16|2834.46|2841.3|2832.6|37
1642766060000|2022-01-21 11:54:20|2842.55|2833.85|2840.79|2832.09|2842.55|2833.85|2840.53|2831.83|37
1642766070000|2022-01-21 11:54:30|2840.69|2831.99|2839.85|2831.15|2841.09|2832.39|2839.85|2831.15|34
1642766080000|2022-01-21 11:54:40|2839.97|2831.27|2840.67|2831.97|2840.8|2832.1|2839.97|2831.27|33
1642766090000|2022-01-21 11:54:50|2840.69|2831.99|2840.04|2831.34|2840.69|2831.99|2839.77|2831.07|36
1642766100000|2022-01-21 11:55:00|2840.06|2831.36|2841.78|2833.08|2841.78|2833.08|2839.66|2830.96|34
1642766110000|2022-01-21 11:55:10|2841.64|2832.94|2841|2832.3|2841.94|2833.24|2841|2832.3|31
1642766120000|2022-01-21 11:55:20|2840.95|2832.25|2840.7|2832|2841.45|2832.75|2840.32|2831.62|29
1642766130000|2022-01-21 11:55:30|2840.69|2831.99|2843.03|2834.33|2843.03|2834.33|2840.56|2831.86|33
1642766140000|2022-01-21 11:55:40|2842.98|2834.28|2843.4|2834.7|2843.59|2834.89|2842.55|2833.85|21
1642766150000|2022-01-21 11:55:50|2843.38|2834.68|2844.39|2835.69|2845.23|2836.53|2843.38|2834.68|33
1642766160000|2022-01-21 11:56:00|2844.06|2835.36|2849.43|2840.73|2850.61|2841.91|2843.83|2835.13|37
1642766170000|2022-01-21 11:56:10|2849.3|2840.6|2847.63|2838.93|2850.09|2841.39|2847.42|2838.72|39
1642766180000|2022-01-21 11:56:20|2847.81|2839.11|2847.24|2838.54|2847.91|2839.21|2847.19|2838.49|37
1642766190000|2022-01-21 11:56:30|2847.21|2838.51|2848.77|2840.07|2848.77|2840.07|2846.88|2838.18|37
1642766200000|2022-01-21 11:56:40|2848.91|2840.21|2847.91|2839.21|2848.91|2840.21|2847.37|2838.67|36
1642766210000|2022-01-21 11:56:50|2847.98|2839.28|2848.91|2840.21|2848.91|2840.21|2847.98|2839.28|34
1642766220000|2022-01-21 11:57:00|2848.85|2840.15|2849.73|2841.03|2849.73|2841.03|2848.51|2839.81|39
1642766230000|2022-01-21 11:57:10|2849.66|2840.96|2850.24|2841.54|2850.25|2841.55|2849.31|2840.61|32
1642766240000|2022-01-21 11:57:20|2850.08|2841.38|2851.71|2843.01|2851.71|2843.01|2849.76|2841.06|38
1642766250000|2022-01-21 11:57:30|2851.75|2843.05|2852.41|2843.71|2852.43|2843.73|2850.72|2842.02|35
1642766260000|2022-01-21 11:57:40|2852.17|2843.47|2851.59|2842.89|2852.37|2843.67|2850.93|2842.23|37
1642766270000|2022-01-21 11:57:50|2851.38|2842.68|2851.03|2842.33|2851.52|2842.82|2850.76|2842.06|36
1642766280000|2022-01-21 11:58:00|2851.14|2842.44|2849.72|2841.02|2851.42|2842.72|2849.64|2840.94|35
1642766290000|2022-01-21 11:58:10|2849.75|2841.05|2850.98|2842.28|2851.25|2842.55|2849.61|2840.91|36
1642766300000|2022-01-21 11:58:20|2851.04|2842.34|2850.62|2841.92|2851.31|2842.61|2850.4|2841.7|32
1642766310000|2022-01-21 11:58:30|2850.52|2841.82|2852.71|2844.01|2852.9|2844.2|2850.49|2841.79|35
1642766320000|2022-01-21 11:58:40|2852.72|2844.02|2852.87|2844.17|2854.18|2845.48|2852.66|2843.96|35
1642766330000|2022-01-21 11:58:50|2853.02|2844.32|2853.22|2844.52|2853.68|2844.98|2852.47|2843.77|33
1642766340000|2022-01-21 11:59:00|2853.23|2844.53|2852.58|2843.88|2853.23|2844.53|2851.47|2842.77|38
1642766350000|2022-01-21 11:59:10|2852.55|2843.85|2852.05|2843.35|2853.12|2844.42|2851.96|2843.26|37
1642766360000|2022-01-21 11:59:20|2852.14|2843.44|2851.98|2843.28|2852.14|2843.44|2851.54|2842.84|38
1642766370000|2022-01-21 11:59:30|2851.87|2843.17|2852.95|2844.25|2852.99|2844.29|2851.83|2843.13|34
1642766380000|2022-01-21 11:59:40|2852.94|2844.24|2852.78|2844.08|2853.15|2844.45|2852.23|2843.53|32
1642766390000|2022-01-21 11:59:50|2852.82|2844.12|2851.52|2842.82|2852.9|2844.2|2851.44|2842.74|35
1642766400000|2022-01-21 12:00:00|2851.94|2843.24|2853.97|2845.27|2854.06|2845.36|2851.94|2843.24|36
1642766410000|2022-01-21 12:00:10|2854.09|2845.39|2854.29|2845.59|2854.29|2845.59|2853.27|2844.57|33
1642766420000|2022-01-21 12:00:20|2854.3|2845.6|2852.94|2844.24|2854.31|2845.61|2852.88|2844.18|39
1642766430000|2022-01-21 12:00:30|2852.92|2844.22|2852.37|2843.67|2852.99|2844.29|2851.55|2842.85|39
1642766440000|2022-01-21 12:00:40|2852.39|2843.69|2852.52|2843.82|2852.7|2844|2851.8|2843.1|33
1642766450000|2022-01-21 12:00:50|2852.57|2843.87|2853.31|2844.61|2853.74|2845.04|2852.57|2843.87|37
1642766460000|2022-01-21 12:01:00|2853.32|2844.62|2854.34|2845.64|2855.72|2847.02|2853.32|2844.62|37
1642766470000|2022-01-21 12:01:10|2854.25|2845.55|2854.91|2846.21|2854.91|2846.21|2854|2845.3|37
1642766480000|2022-01-21 12:01:20|2854.81|2846.11|2854.96|2846.26|2855.1|2846.4|2854.51|2845.81|35
1642766490000|2022-01-21 12:01:30|2854.95|2846.25|2856.08|2847.38|2856.25|2847.55|2854.94|2846.24|36
1642766500000|2022-01-21 12:01:40|2856.36|2847.66|2857.45|2848.75|2857.79|2849.09|2856.35|2847.65|36
1642766510000|2022-01-21 12:01:50|2857.53|2848.83|2856.75|2848.05|2858.71|2850.01|2856.68|2847.98|38
1642766520000|2022-01-21 12:02:00|2856.82|2848.12|2855.84|2847.14|2856.93|2848.23|2855.3|2846.6|39
1642766530000|2022-01-21 12:02:10|2855.81|2847.11|2854.54|2845.84|2855.96|2847.26|2853.19|2844.49|39
1642766540000|2022-01-21 12:02:20|2854.67|2845.97|2855.27|2846.57|2855.64|2846.94|2853.92|2845.22|40
1642766550000|2022-01-21 12:02:30|2855.22|2846.52|2853.56|2844.86|2855.41|2846.71|2853.5|2844.8|36
1642766560000|2022-01-21 12:02:40|2853.58|2844.88|2852.54|2843.84|2853.67|2844.97|2852.54|2843.84|31
1642766570000|2022-01-21 12:02:50|2852.53|2843.83|2851.21|2842.51|2852.7|2844|2851.21|2842.51|35
1642766580000|2022-01-21 12:03:00|2851.07|2842.37|2850.41|2841.71|2851.07|2842.37|2850.31|2841.61|31
1642766590000|2022-01-21 12:03:10|2849.7|2841|2849.28|2840.58|2849.75|2841.05|2848.17|2839.47|34
1642766600000|2022-01-21 12:03:20|2849.33|2840.63|2849.16|2840.46|2849.56|2840.86|2849.07|2840.37|33
1642766610000|2022-01-21 12:03:30|2849.12|2840.42|2848.21|2839.51|2849.68|2840.98|2848.21|2839.51|29
1642766620000|2022-01-21 12:03:40|2848.04|2839.34|2845.49|2836.79|2848.04|2839.34|2844.43|2835.73|38
1642766630000|2022-01-21 12:03:50|2845.41|2836.71|2842.45|2833.75|2845.41|2836.71|2842.45|2833.75|38
1642766640000|2022-01-21 12:04:00|2842.42|2833.72|2842.08|2833.38|2842.91|2834.21|2842|2833.3|38
1642766650000|2022-01-21 12:04:10|2841.81|2833.11|2842.6|2833.9|2842.6|2833.9|2840.93|2832.23|38
1642766660000|2022-01-21 12:04:20|2842.65|2833.95|2841.94|2833.24|2842.65|2833.95|2841.66|2832.96|35
1642766670000|2022-01-21 12:04:30|2841.86|2833.16|2841.13|2832.43|2841.95|2833.25|2840.71|2832.01|36
1642766680000|2022-01-21 12:04:40|2841.09|2832.39|2840.98|2832.28|2841.16|2832.46|2840.75|2832.05|34
1642766690000|2022-01-21 12:04:50|2840.95|2832.25|2841.06|2832.36|2841.13|2832.43|2840.59|2831.89|37
1642766700000|2022-01-21 12:05:00|2841.1|2832.4|2841.76|2833.06|2842.22|2833.52|2841.1|2832.4|37
1642766710000|2022-01-21 12:05:10|2841.73|2833.03|2840.6|2831.9|2841.73|2833.03|2840.32|2831.62|38
1642766720000|2022-01-21 12:05:20|2840.28|2831.58|2838.32|2829.62|2840.73|2832.03|2838.07|2829.37|39
1642766730000|2022-01-21 12:05:30|2838.13|2829.43|2838.5|2829.8|2838.6|2829.9|2837.12|2828.42|39
1642766740000|2022-01-21 12:05:40|2838.53|2829.83|2838.36|2829.66|2838.65|2829.95|2837.92|2829.22|36
1642766750000|2022-01-21 12:05:50|2838.26|2829.56|2838.34|2829.64|2838.52|2829.82|2838.2|2829.5|36
1642766760000|2022-01-21 12:06:00|2838.38|2829.68|2830.54|2821.84|2838.49|2829.79|2830.54|2821.84|36
1642766770000|2022-01-21 12:06:10|2830.62|2821.92|2830.27|2821.57|2831.9|2823.2|2830.06|2821.36|39
1642766780000|2022-01-21 12:06:20|2830.73|2822.03|2829.74|2821.04|2830.73|2822.03|2827.74|2819.04|39
1642766790000|2022-01-21 12:06:30|2829.96|2821.26|2832.58|2823.88|2832.67|2823.97|2829.95|2821.25|40
1642766800000|2022-01-21 12:06:40|2832.63|2823.93|2830.14|2821.44|2832.65|2823.95|2829.91|2821.21|36
1642766810000|2022-01-21 12:06:50|2830.19|2821.49|2829.32|2820.62|2831.29|2822.59|2829.25|2820.55|31
1642766820000|2022-01-21 12:07:00|2829.23|2820.53|2827.07|2818.37|2829.23|2820.53|2827.07|2818.37|40
1642766830000|2022-01-21 12:07:10|2826.97|2818.27|2825.82|2817.12|2827.29|2818.59|2825.65|2816.95|36
1642766840000|2022-01-21 12:07:20|2825.86|2817.16|2822.81|2814.11|2826.71|2818.01|2821.12|2812.42|40
1642766850000|2022-01-21 12:07:30|2822.78|2814.08|2822.63|2813.93|2823.53|2814.83|2822.31|2813.61|39
1642766860000|2022-01-21 12:07:40|2822.81|2814.11|2820.34|2811.64|2822.81|2814.11|2820.22|2811.52|40
1642766870000|2022-01-21 12:07:50|2820.23|2811.53|2820.69|2811.99|2822.74|2814.04|2820.23|2811.53|39
1642766880000|2022-01-21 12:08:00|2820.77|2812.07|2816.71|2808.01|2821.38|2812.68|2816.71|2808.01|38
1642766890000|2022-01-21 12:08:10|2816.79|2808.09|2820.87|2812.17|2821.3|2812.6|2816.42|2807.72|40
1642766900000|2022-01-21 12:08:20|2821.27|2812.57|2820.55|2811.85|2822.21|2813.51|2819.08|2810.38|40
1642766910000|2022-01-21 12:08:30|2820.61|2811.91|2819.91|2811.21|2820.61|2811.91|2818.66|2809.96|36
1642766920000|2022-01-21 12:08:40|2819.98|2811.28|2819.65|2810.95|2821.19|2812.49|2819.65|2810.95|38
1642766930000|2022-01-21 12:08:50|2819.57|2810.87|2819.38|2810.68|2820.95|2812.25|2819.29|2810.59|40
1642766940000|2022-01-21 12:09:00|2819.51|2810.81|2819.32|2810.62|2820.6|2811.9|2819.12|2810.42|39
1642766950000|2022-01-21 12:09:10|2818.99|2810.29|2819.27|2810.57|2820.2|2811.5|2818.66|2809.96|38
1642766960000|2022-01-21 12:09:20|2819.2|2810.5|2820.97|2812.27|2820.97|2812.27|2819.08|2810.38|39
1642766970000|2022-01-21 12:09:30|2821.06|2812.36|2821.86|2813.16|2822.75|2814.05|2821.06|2812.36|38
1642766980000|2022-01-21 12:09:40|2821.84|2813.14|2818.93|2810.23|2821.84|2813.14|2818.93|2810.23|37
1642766990000|2022-01-21 12:09:50|2818.84|2810.14|2817.16|2808.46|2819.11|2810.41|2817.16|2808.46|37
1642767000000|2022-01-21 12:10:00|2817.1|2808.4|2817.84|2809.14|2817.84|2809.14|2814.84|2806.14|40
1642767010000|2022-01-21 12:10:10|2818.06|2809.36|2815.93|2807.23|2818.06|2809.36|2815.63|2806.93|40
1642767020000|2022-01-21 12:10:20|2815.9|2807.2|2815.89|2807.19|2816.25|2807.55|2815.03|2806.33|36
1642767030000|2022-01-21 12:10:30|2815.98|2807.28|2812.27|2803.57|2817.03|2808.33|2811.99|2803.29|37
1642767040000|2022-01-21 12:10:40|2812.14|2803.44|2812.93|2804.23|2813.18|2804.48|2811.19|2802.49|38
1642767050000|2022-01-21 12:10:50|2812.64|2803.94|2810.59|2801.89|2812.91|2804.21|2810.3|2801.6|38
1642767060000|2022-01-21 12:11:00|2810.6|2801.9|2811.14|2802.44|2811.57|2802.87|2809.54|2800.84|40
1642767070000|2022-01-21 12:11:10|2811.08|2802.38|2810.96|2802.26|2811.18|2802.48|2809.89|2801.19|37
1642767080000|2022-01-21 12:11:20|2810.95|2802.25|2812.22|2803.52|2812.8|2804.1|2810.87|2802.17|39
1642767090000|2022-01-21 12:11:30|2812.29|2803.59|2812.02|2803.32|2812.64|2803.94|2811.33|2802.63|35
1642767100000|2022-01-21 12:11:40|2812.17|2803.47|2813.03|2804.33|2813.08|2804.38|2812.12|2803.42|39
1642767110000|2022-01-21 12:11:50|2812.83|2804.13|2813.33|2804.63|2813.44|2804.74|2812.16|2803.46|40
1642767120000|2022-01-21 12:12:00|2812.99|2804.29|2812.28|2803.58|2813.58|2804.88|2812.22|2803.52|37
1642767130000|2022-01-21 12:12:10|2812.07|2803.37|2812.98|2804.28|2813.68|2804.98|2811.6|2802.9|37
1642767140000|2022-01-21 12:12:20|2813.11|2804.41|2813.22|2804.52|2813.54|2804.84|2812.83|2804.13|38
1642767150000|2022-01-21 12:12:30|2812.93|2804.23|2813.39|2804.69|2813.51|2804.81|2812.62|2803.92|38
1642767160000|2022-01-21 12:12:40|2813.56|2804.86|2810.75|2802.05|2813.56|2804.86|2810.45|2801.75|38
1642767170000|2022-01-21 12:12:50|2810.94|2802.24|2812.37|2803.67|2812.59|2803.89|2810.81|2802.11|40
1642767180000|2022-01-21 12:13:00|2812.6|2803.9|2813.33|2804.63|2813.4|2804.7|2812.27|2803.57|40
1642767190000|2022-01-21 12:13:10|2813.3|2804.6|2812.12|2803.42|2813.88|2805.18|2811.87|2803.17|37
1642767200000|2022-01-21 12:13:20|2812.25|2803.55|2812.58|2803.88|2813.44|2804.74|2811.89|2803.19|39
1642767210000|2022-01-21 12:13:30|2812.6|2803.9|2813.44|2804.74|2813.57|2804.87|2811.74|2803.04|37
1642767220000|2022-01-21 12:13:40|2813.39|2804.69|2812.25|2803.55|2813.42|2804.72|2812.19|2803.49|35
1642767230000|2022-01-21 12:13:50|2812.23|2803.53|2811.38|2802.68|2812.23|2803.53|2811.23|2802.53|37
1642767240000|2022-01-21 12:14:00|2811.49|2802.79|2812.69|2803.99|2812.82|2804.12|2811.15|2802.45|38
1642767250000|2022-01-21 12:14:10|2812.76|2804.06|2810.95|2802.25|2813.03|2804.33|2810.66|2801.96|38
1642767260000|2022-01-21 12:14:20|2811.04|2802.34|2812.65|2803.95|2813.27|2804.57|2811.04|2802.34|38
1642767270000|2022-01-21 12:14:30|2812.71|2804.01|2813.45|2804.75|2813.61|2804.91|2812.51|2803.81|37
1642767280000|2022-01-21 12:14:40|2813.18|2804.48|2813.22|2804.52|2814.04|2805.34|2812.6|2803.9|38
1642767290000|2022-01-21 12:14:50|2813.21|2804.51|2812.95|2804.25|2813.66|2804.96|2812.95|2804.25|39
1642767300000|2022-01-21 12:15:00|2813.06|2804.36|2813.92|2805.22|2813.92|2805.22|2812.53|2803.83|36
1642767310000|2022-01-21 12:15:10|2813.69|2804.99|2813.37|2804.67|2813.93|2805.23|2813.23|2804.53|35
1642767320000|2022-01-21 12:15:20|2813.4|2804.7|2815.44|2806.74|2815.51|2806.81|2813.19|2804.49|34
1642767330000|2022-01-21 12:15:30|2815.43|2806.73|2815.11|2806.41|2815.43|2806.73|2813.86|2805.16|38
1642767340000|2022-01-21 12:15:40|2814.97|2806.27|2814.06|2805.36|2814.97|2806.27|2813.24|2804.54|39
1642767350000|2022-01-21 12:15:50|2814.05|2805.35|2810.11|2801.41|2814.29|2805.59|2809.26|2800.56|40
1642767360000|2022-01-21 12:16:00|2810.21|2801.51|2809.02|2800.32|2810.29|2801.59|2808.87|2800.17|40
1642767370000|2022-01-21 12:16:10|2809.11|2800.41|2811.37|2802.67|2811.37|2802.67|2808.91|2800.21|36
1642767380000|2022-01-21 12:16:20|2811.29|2802.59|2818.76|2810.06|2818.76|2810.06|2811.29|2802.59|40
1642767390000|2022-01-21 12:16:30|2819.26|2810.56|2817.68|2808.98|2819.5|2810.8|2817.41|2808.71|39
1642767400000|2022-01-21 12:16:40|2817.46|2808.76|2818.62|2809.92|2818.62|2809.92|2816.16|2807.46|40
1642767410000|2022-01-21 12:16:50|2818.66|2809.96|2820.01|2811.31|2820.27|2811.57|2818.66|2809.96|40
1642767420000|2022-01-21 12:17:00|2820.03|2811.33|2823.58|2814.88|2823.81|2815.11|2820.03|2811.33|39
1642767430000|2022-01-21 12:17:10|2823.67|2814.97|2829.33|2820.63|2830.18|2821.48|2823.67|2814.97|37
1642767440000|2022-01-21 12:17:20|2829.32|2820.62|2824.98|2816.28|2829.32|2820.62|2824.98|2816.28|39
1642767450000|2022-01-21 12:17:30|2825.03|2816.33|2827.09|2818.39|2827.28|2818.58|2824.75|2816.05|39
1642767460000|2022-01-21 12:17:40|2827.48|2818.78|2826.32|2817.62|2828.84|2820.14|2826.32|2817.62|37
1642767470000|2022-01-21 12:17:50|2826.26|2817.56|2828.37|2819.67|2828.37|2819.67|2825.7|2817|38
1642767480000|2022-01-21 12:18:00|2828.22|2819.52|2827.23|2818.53|2828.71|2820.01|2827.2|2818.5|36
1642767490000|2022-01-21 12:18:10|2827.09|2818.39|2826.83|2818.13|2828.02|2819.32|2826.45|2817.75|39
1642767500000|2022-01-21 12:18:20|2826.76|2818.06|2828.87|2820.17|2828.87|2820.17|2826.6|2817.9|35
1642767510000|2022-01-21 12:18:30|2828.93|2820.23|2827.01|2818.31|2829.24|2820.54|2826.89|2818.19|33
1642767520000|2022-01-21 12:18:40|2827.05|2818.35|2824.36|2815.66|2827.05|2818.35|2824.36|2815.66|35
1642767530000|2022-01-21 12:18:50|2824.53|2815.83|2827.6|2818.9|2827.99|2819.29|2824.53|2815.83|36
1642767540000|2022-01-21 12:19:00|2827.51|2818.81|2825|2816.3|2827.86|2819.16|2825|2816.3|36
1642767550000|2022-01-21 12:19:10|2824.76|2816.06|2828.25|2819.55|2828.75|2820.05|2824.49|2815.79|39
1642767560000|2022-01-21 12:19:20|2828.32|2819.62|2829.36|2820.66|2829.36|2820.66|2826.51|2817.81|38
1642767570000|2022-01-21 12:19:30|2829.49|2820.79|2830.41|2821.71|2830.99|2822.29|2829.39|2820.69|40
1642767580000|2022-01-21 12:19:40|2830.34|2821.64|2831.3|2822.6|2831.43|2822.73|2830.22|2821.52|35
1642767590000|2022-01-21 12:19:50|2832.01|2823.31|2831.78|2823.08|2832.01|2823.31|2830.87|2822.17|35
1642767600000|2022-01-21 12:20:00|2831.79|2823.09|2831.23|2822.53|2831.79|2823.09|2828.83|2820.13|38
1642767610000|2022-01-21 12:20:10|2831.21|2822.51|2833.04|2824.34|2833.66|2824.96|2831.09|2822.39|39
1642767620000|2022-01-21 12:20:20|2833.06|2824.36|2832.43|2823.73|2833.96|2825.26|2832.33|2823.63|37
1642767630000|2022-01-21 12:20:30|2832.32|2823.62|2833.49|2824.79|2834.57|2825.87|2832.2|2823.5|40
1642767640000|2022-01-21 12:20:40|2833.52|2824.82|2832.93|2824.23|2833.76|2825.06|2832.26|2823.56|36
1642767650000|2022-01-21 12:20:50|2833.05|2824.35|2831.95|2823.25|2833.05|2824.35|2830.68|2821.98|38
1642767660000|2022-01-21 12:21:00|2831.77|2823.07|2829.62|2820.92|2831.77|2823.07|2829.54|2820.84|38
1642767670000|2022-01-21 12:21:10|2829.64|2820.94|2829.91|2821.21|2830.65|2821.95|2828.62|2819.92|37
1642767680000|2022-01-21 12:21:20|2830.01|2821.31|2830.18|2821.48|2832.03|2823.33|2829.74|2821.04|40
1642767690000|2022-01-21 12:21:30|2830.1|2821.4|2829.21|2820.51|2830.24|2821.54|2828.52|2819.82|38
1642767700000|2022-01-21 12:21:40|2829.3|2820.6|2831.72|2823.02|2831.84|2823.14|2829.3|2820.6|38
1642767710000|2022-01-21 12:21:50|2831.61|2822.91|2830.57|2821.87|2831.61|2822.91|2830.19|2821.49|36
1642767720000|2022-01-21 12:22:00|2830.81|2822.11|2831.72|2823.02|2831.76|2823.06|2829.88|2821.18|35
1642767730000|2022-01-21 12:22:10|2831.73|2823.03|2831.8|2823.1|2833.22|2824.52|2831.42|2822.72|37
1642767740000|2022-01-21 12:22:20|2831.89|2823.19|2830.3|2821.6|2832.26|2823.56|2830.3|2821.6|36
1642767750000|2022-01-21 12:22:30|2830.19|2821.49|2831.74|2823.04|2831.98|2823.28|2830.12|2821.42|39
1642767760000|2022-01-21 12:22:40|2831.62|2822.92|2829.44|2820.74|2832.3|2823.6|2829.34|2820.64|35
1642767770000|2022-01-21 12:22:50|2828.99|2820.29|2826.58|2817.88|2829.13|2820.43|2826|2817.3|40
1642767780000|2022-01-21 12:23:00|2826.72|2818.02|2823.73|2815.03|2826.98|2818.28|2822.92|2814.22|39
1642767790000|2022-01-21 12:23:10|2823.98|2815.28|2823.09|2814.39|2823.98|2815.28|2822.95|2814.25|38
1642767800000|2022-01-21 12:23:20|2823.81|2815.11|2824.61|2815.91|2824.7|2816|2821.95|2813.25|35
1642767810000|2022-01-21 12:23:30|2824.78|2816.08|2823.21|2814.51|2826.25|2817.55|2823.11|2814.41|39
1642767820000|2022-01-21 12:23:40|2823.34|2814.64|2825.09|2816.39|2825.09|2816.39|2822.96|2814.26|37
1642767830000|2022-01-21 12:23:50|2825.36|2816.66|2823.22|2814.52|2825.36|2816.66|2823.22|2814.52|35
1642767840000|2022-01-21 12:24:00|2823.23|2814.53|2823.78|2815.08|2825.36|2816.66|2823.23|2814.53|36
1642767850000|2022-01-21 12:24:10|2823.66|2814.96|2825.15|2816.45|2825.15|2816.45|2822.74|2814.04|38
1642767860000|2022-01-21 12:24:20|2825.13|2816.43|2824.42|2815.72|2825.13|2816.43|2823.01|2814.31|38
1642767870000|2022-01-21 12:24:30|2824.68|2815.98|2826.35|2817.65|2827.56|2818.86|2824.68|2815.98|38
1642767880000|2022-01-21 12:24:40|2826.37|2817.67|2827.34|2818.64|2827.42|2818.72|2824.56|2815.86|38
1642767890000|2022-01-21 12:24:50|2826.71|2818.01|2825.53|2816.83|2826.71|2818.01|2824.61|2815.91|39
1642767900000|2022-01-21 12:25:00|2825.47|2816.77|2823.83|2815.13|2825.7|2817|2823.83|2815.13|33
1642767910000|2022-01-21 12:25:10|2823.85|2815.15|2824.04|2815.34|2825.17|2816.47|2823.55|2814.85|38
1642767920000|2022-01-21 12:25:20|2824.07|2815.37|2823.54|2814.84|2824.42|2815.72|2823.54|2814.84|32
1642767930000|2022-01-21 12:25:30|2823.55|2814.85|2823.97|2815.27|2823.99|2815.29|2823.51|2814.81|26
1642767940000|2022-01-21 12:25:40|2823.96|2815.26|2823.71|2815.01|2824.44|2815.74|2823.58|2814.88|33
1642767950000|2022-01-21 12:25:50|2823.66|2814.96|2825.1|2816.4|2825.1|2816.4|2823.52|2814.82|29
1642767960000|2022-01-21 12:26:00|2825.48|2816.78|2823.72|2815.02|2825.75|2817.05|2823.72|2815.02|35
1642767970000|2022-01-21 12:26:10|2823.56|2814.86|2823.31|2814.61|2824.03|2815.33|2823.16|2814.46|35
1642767980000|2022-01-21 12:26:20|2823.74|2815.04|2820.62|2811.92|2823.75|2815.05|2818.85|2810.15|37
1642767990000|2022-01-21 12:26:30|2820.7|2812|2822.44|2813.74|2822.44|2813.74|2820.45|2811.75|36
1642768000000|2022-01-21 12:26:40|2822.15|2813.45|2819.79|2811.09|2822.35|2813.65|2819.79|2811.09|40
1642768010000|2022-01-21 12:26:50|2819.82|2811.12|2819.39|2810.69|2820.06|2811.36|2818.86|2810.16|37
1642768020000|2022-01-21 12:27:00|2819.44|2810.74|2818.92|2810.22|2820.19|2811.49|2818.82|2810.12|39
1642768030000|2022-01-21 12:27:10|2819|2810.3|2818.2|2809.5|2819.14|2810.44|2817.99|2809.29|37
1642768040000|2022-01-21 12:27:20|2817.97|2809.27|2814.91|2806.21|2818.23|2809.53|2814.91|2806.21|37
1642768050000|2022-01-21 12:27:30|2814.59|2805.89|2816.68|2807.98|2817.51|2808.81|2813.43|2804.73|39
1642768060000|2022-01-21 12:27:40|2816.74|2808.04|2815.89|2807.19|2816.81|2808.11|2815.07|2806.37|36
1642768070000|2022-01-21 12:27:50|2816.04|2807.34|2817.15|2808.45|2817.41|2808.71|2816.01|2807.31|37
1642768080000|2022-01-21 12:28:00|2817.3|2808.6|2820.24|2811.54|2820.85|2812.15|2817.3|2808.6|37
1642768090000|2022-01-21 12:28:10|2819.81|2811.11|2820.4|2811.7|2820.51|2811.81|2819.65|2810.95|35
1642768100000|2022-01-21 12:28:20|2820.33|2811.63|2820.78|2812.08|2820.78|2812.08|2819.77|2811.07|36
1642768110000|2022-01-21 12:28:30|2820.76|2812.06|2820.57|2811.87|2821.58|2812.88|2820.37|2811.67|37
1642768120000|2022-01-21 12:28:40|2820.53|2811.83|2822.55|2813.85|2822.55|2813.85|2820.53|2811.83|35
1642768130000|2022-01-21 12:28:50|2822.61|2813.91|2824.4|2815.7|2824.88|2816.18|2822.61|2813.91|38
1642768140000|2022-01-21 12:29:00|2824.41|2815.71|2823.67|2814.97|2824.59|2815.89|2823.28|2814.58|38
1642768150000|2022-01-21 12:29:10|2823.64|2814.94|2822.2|2813.5|2823.81|2815.11|2822.1|2813.4|39
1642768160000|2022-01-21 12:29:20|2822.14|2813.44|2819.03|2810.33|2822.18|2813.48|2817.69|2808.99|36
1642768170000|2022-01-21 12:29:30|2819.12|2810.42|2819.25|2810.55|2820.58|2811.88|2819.12|2810.42|38
1642768180000|2022-01-21 12:29:40|2818.65|2809.95|2816.97|2808.27|2818.86|2810.16|2816.97|2808.27|40
1642768190000|2022-01-21 12:29:50|2817.17|2808.47|2817.06|2808.36|2818.78|2810.08|2816.64|2807.94|39
1642768200000|2022-01-21 12:30:00|2817.34|2808.64|2813.65|2804.95|2817.4|2808.7|2813.65|2804.95|35
1642768210000|2022-01-21 12:30:10|2813.62|2804.92|2813.12|2804.42|2813.83|2805.13|2813.02|2804.32|31
1642768220000|2022-01-21 12:30:20|2813.06|2804.36|2810.8|2802.1|2813.3|2804.6|2810.48|2801.78|40
1642768230000|2022-01-21 12:30:30|2810.48|2801.78|2809.27|2800.57|2810.8|2802.1|2809.21|2800.51|39
1642768240000|2022-01-21 12:30:40|2809.41|2800.71|2812.62|2803.92|2813.68|2804.98|2809.41|2800.71|39
1642768250000|2022-01-21 12:30:50|2812.25|2803.55|2810.66|2801.96|2812.62|2803.92|2810.42|2801.72|36
1642768260000|2022-01-21 12:31:00|2810.54|2801.84|2811.61|2802.91|2811.61|2802.91|2810.1|2801.4|37
1642768270000|2022-01-21 12:31:10|2811.84|2803.14|2812.25|2803.55|2813.45|2804.75|2811.84|2803.14|33
1642768280000|2022-01-21 12:31:20|2811.21|2802.51|2809.11|2800.41|2811.86|2803.16|2809.11|2800.41|36
1642768290000|2022-01-21 12:31:30|2809.01|2800.31|2812.63|2803.93|2814.47|2805.77|2808.91|2800.21|39
1642768300000|2022-01-21 12:31:40|2812.69|2803.99|2809.89|2801.19|2812.69|2803.99|2809.68|2800.98|39
1642768310000|2022-01-21 12:31:50|2809.91|2801.21|2810.07|2801.37|2810.95|2802.25|2809.24|2800.54|39
1642768320000|2022-01-21 12:32:00|2809.77|2801.07|2811.32|2802.62|2811.82|2803.12|2809.53|2800.83|40
1642768330000|2022-01-21 12:32:10|2811.4|2802.7|2810.01|2801.31|2813.83|2805.13|2809.64|2800.94|38
1642768340000|2022-01-21 12:32:20|2809.75|2801.05|2809.92|2801.22|2811.17|2802.47|2809.58|2800.88|35
1642768350000|2022-01-21 12:32:30|2809.89|2801.19|2810.94|2802.24|2810.99|2802.29|2809.33|2800.63|35
1642768360000|2022-01-21 12:32:40|2810.93|2802.23|2810.4|2801.7|2812.13|2803.43|2810.29|2801.59|36
1642768370000|2022-01-21 12:32:50|2810.29|2801.59|2809.69|2800.99|2810.54|2801.84|2809.59|2800.89|37
1642768380000|2022-01-21 12:33:00|2809.7|2801|2809.56|2800.86|2809.88|2801.18|2809.16|2800.46|35
1642768390000|2022-01-21 12:33:10|2809.62|2800.92|2810.1|2801.4|2811.57|2802.87|2809.44|2800.74|37
1642768400000|2022-01-21 12:33:20|2810.12|2801.42|2810.5|2801.8|2810.5|2801.8|2809.12|2800.42|35
1642768410000|2022-01-21 12:33:30|2810.47|2801.77|2809.33|2800.63|2810.77|2802.07|2809.26|2800.56|34
1642768420000|2022-01-21 12:33:40|2809|2800.3|2801.65|2792.95|2809.33|2800.63|2801.51|2792.81|39
1642768430000|2022-01-21 12:33:50|2802.25|2793.55|2802.86|2794.16|2804.47|2795.77|2800.7|2792|39
1642768440000|2022-01-21 12:34:00|2802.56|2793.86|2797.67|2788.97|2802.56|2793.86|2796.84|2788.14|40
1642768450000|2022-01-21 12:34:10|2798.48|2789.78|2798.75|2790.05|2799.95|2791.25|2797.16|2788.46|40
1642768460000|2022-01-21 12:34:20|2798.85|2790.15|2801.53|2792.83|2802.35|2793.65|2798.85|2790.15|40
1642768470000|2022-01-21 12:34:30|2801.22|2792.52|2802.38|2793.68|2803.79|2795.09|2800.23|2791.53|38
1642768480000|2022-01-21 12:34:40|2802.14|2793.44|2798.34|2789.64|2802.16|2793.46|2797.39|2788.69|39
1642768490000|2022-01-21 12:34:50|2798.95|2790.25|2794.69|2785.99|2799.35|2790.65|2794.31|2785.61|39
1642768500000|2022-01-21 12:35:00|2793.89|2785.19|2789.11|2780.41|2794.53|2785.83|2789.11|2780.41|39
1642768510000|2022-01-21 12:35:10|2788.6|2779.9|2784.07|2775.37|2788.82|2780.12|2782.19|2773.49|40
1642768520000|2022-01-21 12:35:20|2782.93|2774.23|2787.51|2778.81|2787.51|2778.81|2781|2772.3|39
1642768530000|2022-01-21 12:35:30|2787.52|2778.82|2787.01|2778.31|2788.27|2779.57|2784.85|2776.15|40
1642768540000|2022-01-21 12:35:40|2786.71|2778.01|2789.12|2780.42|2789.12|2780.42|2786.3|2777.6|40
1642768550000|2022-01-21 12:35:50|2788.78|2780.08|2791.57|2782.87|2791.57|2782.87|2788.78|2780.08|39
1642768560000|2022-01-21 12:36:00|2791.96|2783.26|2788.02|2779.32|2791.97|2783.27|2787.35|2778.65|39
1642768570000|2022-01-21 12:36:10|2786.91|2778.21|2788.37|2779.67|2789.46|2780.76|2785.26|2776.56|40
1642768580000|2022-01-21 12:36:20|2787.96|2779.26|2784.28|2775.58|2787.96|2779.26|2783.72|2775.02|37
1642768590000|2022-01-21 12:36:30|2784.4|2775.7|2784.08|2775.38|2786.6|2777.9|2782.92|2774.22|38
1642768600000|2022-01-21 12:36:40|2783.74|2775.04|2772.39|2763.69|2783.74|2775.04|2771.21|2762.51|38
1642768610000|2022-01-21 12:36:50|2772.1|2763.4|2778.56|2769.86|2779.5|2770.8|2770.7|2762|40
1642768620000|2022-01-21 12:37:00|2777.56|2768.86|2775.99|2767.29|2777.67|2768.97|2775.04|2766.34|39
1642768630000|2022-01-21 12:37:10|2775.71|2767.01|2772.64|2763.94|2776.5|2767.8|2771.29|2762.59|40
1642768640000|2022-01-21 12:37:20|2772.58|2763.88|2764.28|2755.58|2772.59|2763.89|2761.38|2752.68|39
1642768650000|2022-01-21 12:37:30|2764.51|2755.81|2760.18|2751.48|2764.51|2755.81|2759.01|2750.31|40
1642768660000|2022-01-21 12:37:40|2760.46|2751.76|2768.94|2760.24|2768.94|2760.24|2760.46|2751.76|40
1642768670000|2022-01-21 12:37:50|2769.37|2760.67|2766.5|2757.8|2769.75|2761.05|2763.44|2754.74|40
1642768680000|2022-01-21 12:38:00|2766.33|2757.63|2772.12|2763.42|2772.12|2763.42|2766.3|2757.6|40
1642768690000|2022-01-21 12:38:10|2771.47|2762.77|2770.22|2761.52|2775.6|2766.9|2768.8|2760.1|40
1642768700000|2022-01-21 12:38:20|2769.57|2760.87|2771.86|2763.16|2771.86|2763.16|2767.05|2758.35|40
1642768710000|2022-01-21 12:38:30|2772.45|2763.75|2766.39|2757.69|2772.45|2763.75|2766.3|2757.6|37
1642768720000|2022-01-21 12:38:40|2766.28|2757.58|2761.21|2752.51|2766.66|2757.96|2761.21|2752.51|39
1642768730000|2022-01-21 12:38:50|2761.36|2752.66|2757.69|2748.99|2761.45|2752.75|2756.62|2747.92|39
1642768740000|2022-01-21 12:39:00|2758.3|2749.6|2762.24|2753.54|2762.53|2753.83|2758.23|2749.53|40
1642768750000|2022-01-21 12:39:10|2761.74|2753.04|2756.86|2748.16|2761.74|2753.04|2756.44|2747.74|38
1642768760000|2022-01-21 12:39:20|2757.12|2748.42|2749.21|2740.51|2757.43|2748.73|2748.24|2739.54|38
1642768770000|2022-01-21 12:39:30|2749.09|2740.39|2741.3|2732.6|2751.07|2742.37|2741|2732.3|39
1642768780000|2022-01-21 12:39:40|2741.09|2732.39|2748.55|2739.85|2750.8|2742.1|2740.88|2732.18|39
1642768790000|2022-01-21 12:39:50|2748.16|2739.46|2743.12|2734.42|2748.16|2739.46|2742.57|2733.87|40
1642768800000|2022-01-21 12:40:00|2743.01|2734.31|2749.75|2741.05|2749.91|2741.21|2742.03|2733.33|40
1642768810000|2022-01-21 12:40:10|2749.99|2741.29|2751.52|2742.82|2753.09|2744.39|2748.87|2740.17|39
1642768820000|2022-01-21 12:40:20|2751.58|2742.88|2755.57|2746.87|2755.57|2746.87|2750.62|2741.92|40
1642768830000|2022-01-21 12:40:30|2755.17|2746.47|2754.2|2745.5|2755.3|2746.6|2750.89|2742.19|39
1642768840000|2022-01-21 12:40:40|2754.56|2745.86|2752.75|2744.05|2755.95|2747.25|2752.75|2744.05|39
1642768850000|2022-01-21 12:40:50|2753.58|2744.88|2752.06|2743.36|2754.4|2745.7|2750.3|2741.6|39
1642768860000|2022-01-21 12:41:00|2751.84|2743.14|2752.75|2744.05|2753.07|2744.37|2749.98|2741.28|39
1642768870000|2022-01-21 12:41:10|2752.69|2743.99|2754.25|2745.55|2754.25|2745.55|2750.8|2742.1|39
1642768880000|2022-01-21 12:41:20|2753.97|2745.27|2753.11|2744.41|2755.94|2747.24|2753.11|2744.41|40
1642768890000|2022-01-21 12:41:30|2753.42|2744.72|2753.06|2744.36|2755.68|2746.98|2753.06|2744.36|40
1642768900000|2022-01-21 12:41:40|2752.75|2744.05|2752.39|2743.69|2753.75|2745.05|2751.29|2742.59|37
1642768910000|2022-01-21 12:41:50|2752.65|2743.95|2754.81|2746.11|2754.81|2746.11|2752.65|2743.95|36
1642768920000|2022-01-21 12:42:00|2754.95|2746.25|2755.86|2747.16|2756.23|2747.53|2754.88|2746.18|38
1642768930000|2022-01-21 12:42:10|2755.94|2747.24|2754.58|2745.88|2756.52|2747.82|2754.36|2745.66|39
1642768940000|2022-01-21 12:42:20|2754.65|2745.95|2753.08|2744.38|2754.66|2745.96|2750.6|2741.9|40
1642768950000|2022-01-21 12:42:30|2753.34|2744.64|2752.5|2743.8|2754.02|2745.32|2750.76|2742.06|40
1642768960000|2022-01-21 12:42:40|2752.71|2744.01|2756|2747.3|2756.83|2748.13|2752.68|2743.98|39
1642768970000|2022-01-21 12:42:50|2755.87|2747.17|2749.76|2741.06|2755.87|2747.17|2749.76|2741.06|39
1642768980000|2022-01-21 12:43:00|2749.66|2740.96|2752.11|2743.41|2753.23|2744.53|2748.44|2739.74|39
1642768990000|2022-01-21 12:43:10|2751.83|2743.13|2751.19|2742.49|2752.06|2743.36|2748.44|2739.74|39
1642769000000|2022-01-21 12:43:20|2751.22|2742.52|2749.37|2740.67|2751.22|2742.52|2748.85|2740.15|39
1642769010000|2022-01-21 12:43:30|2749.39|2740.69|2757.04|2748.34|2757.04|2748.34|2749.39|2740.69|39
1642769020000|2022-01-21 12:43:40|2757.06|2748.36|2759.83|2751.13|2760.23|2751.53|2757.06|2748.36|38
1642769030000|2022-01-21 12:43:50|2760.06|2751.36|2763.24|2754.54|2763.31|2754.61|2760.06|2751.36|39
1642769040000|2022-01-21 12:44:00|2763.32|2754.62|2763.54|2754.84|2764.87|2756.17|2761.36|2752.66|39
1642769050000|2022-01-21 12:44:10|2763.68|2754.98|2762.71|2754.01|2764.9|2756.2|2762.25|2753.55|40
1642769060000|2022-01-21 12:44:20|2762.19|2753.49|2758.77|2750.07|2762.73|2754.03|2758.41|2749.71|37
1642769070000|2022-01-21 12:44:30|2759.18|2750.48|2761.34|2752.64|2761.6|2752.9|2759.18|2750.48|39
1642769080000|2022-01-21 12:44:40|2761.42|2752.72|2762.62|2753.92|2763.43|2754.73|2761.27|2752.57|40
1642769090000|2022-01-21 12:44:50|2762.77|2754.07|2762.73|2754.03|2763.21|2754.51|2762.32|2753.62|38
1642769100000|2022-01-21 12:45:00|2762.72|2754.02|2758.98|2750.28|2762.87|2754.17|2758.9|2750.2|40
1642769110000|2022-01-21 12:45:10|2758.95|2750.25|2759.91|2751.21|2761.2|2752.5|2758.23|2749.53|40
1642769120000|2022-01-21 12:45:20|2759.33|2750.63|2757.81|2749.11|2759.8|2751.1|2757.74|2749.04|40
1642769130000|2022-01-21 12:45:30|2758.3|2749.6|2759.94|2751.24|2759.94|2751.24|2757.97|2749.27|38
1642769140000|2022-01-21 12:45:40|2759.86|2751.16|2759.18|2750.48|2760.27|2751.57|2757.66|2748.96|38
1642769150000|2022-01-21 12:45:50|2758.85|2750.15|2759.66|2750.96|2760.43|2751.73|2758.21|2749.51|38
1642769160000|2022-01-21 12:46:00|2759.9|2751.2|2758.11|2749.41|2759.97|2751.27|2756.97|2748.27|39
1642769170000|2022-01-21 12:46:10|2758.26|2749.56|2760.15|2751.45|2760.37|2751.67|2758.26|2749.56|37
1642769180000|2022-01-21 12:46:20|2760.52|2751.82|2763.46|2754.76|2763.46|2754.76|2760.33|2751.63|39
1642769190000|2022-01-21 12:46:30|2763.22|2754.52|2768.8|2760.1|2769.73|2761.03|2762.65|2753.95|38
1642769200000|2022-01-21 12:46:40|2768.96|2760.26|2773.92|2765.22|2775.04|2766.34|2767.92|2759.22|40
1642769210000|2022-01-21 12:46:50|2774.41|2765.71|2773.44|2764.74|2777.17|2768.47|2772.84|2764.14|40
1642769220000|2022-01-21 12:47:00|2774.54|2765.84|2778.91|2770.21|2780.46|2771.76|2774.27|2765.57|40
1642769230000|2022-01-21 12:47:10|2778.5|2769.8|2780.54|2771.84|2781.52|2772.82|2778.27|2769.57|40
1642769240000|2022-01-21 12:47:20|2780.06|2771.36|2784.29|2775.59|2785.28|2776.58|2779.54|2770.84|40
1642769250000|2022-01-21 12:47:30|2783.84|2775.14|2781.06|2772.36|2785.13|2776.43|2780.04|2771.34|39
1642769260000|2022-01-21 12:47:40|2781.15|2772.45|2783.15|2774.45|2784.34|2775.64|2781.15|2772.45|39
1642769270000|2022-01-21 12:47:50|2783.83|2775.13|2782.26|2773.56|2784.51|2775.81|2781.94|2773.24|37
1642769280000|2022-01-21 12:48:00|2781.83|2773.13|2782.32|2773.62|2782.32|2773.62|2778.68|2769.98|38
1642769290000|2022-01-21 12:48:10|2782.29|2773.59|2781.29|2772.59|2782.29|2773.59|2780.42|2771.72|33
1642769300000|2022-01-21 12:48:20|2780.96|2772.26|2777.61|2768.91|2780.97|2772.27|2776.85|2768.15|33
1642769310000|2022-01-21 12:48:30|2777.52|2768.82|2778.79|2770.09|2780.22|2771.52|2776.97|2768.27|37
1642769320000|2022-01-21 12:48:40|2778.82|2770.12|2779.49|2770.79|2779.84|2771.14|2776.67|2767.97|39
1642769330000|2022-01-21 12:48:50|2779.45|2770.75|2778.01|2769.31|2779.45|2770.75|2777.34|2768.64|38
1642769340000|2022-01-21 12:49:00|2777.9|2769.2|2776.17|2767.47|2778.75|2770.05|2774.61|2765.91|39
1642769350000|2022-01-21 12:49:10|2776.02|2767.32|2773.8|2765.1|2776.56|2767.86|2772.27|2763.57|40
1642769360000|2022-01-21 12:49:20|2773.73|2765.03|2771.33|2762.63|2773.73|2765.03|2771.33|2762.63|40
1642769370000|2022-01-21 12:49:30|2771.49|2762.79|2770.47|2761.77|2771.49|2762.79|2770.18|2761.48|36
1642769380000|2022-01-21 12:49:40|2770.4|2761.7|2769.45|2760.75|2770.4|2761.7|2769.21|2760.51|40
1642769390000|2022-01-21 12:49:50|2769.58|2760.88|2766.63|2757.93|2769.58|2760.88|2766.5|2757.8|38
1642769400000|2022-01-21 12:50:00|2766.65|2757.95|2766.53|2757.83|2767.06|2758.36|2766.11|2757.41|38
1642769410000|2022-01-21 12:50:10|2766.68|2757.98|2767.96|2759.26|2769.31|2760.61|2766.68|2757.98|36
1642769420000|2022-01-21 12:50:20|2767.94|2759.24|2770.79|2762.09|2770.79|2762.09|2767.94|2759.24|37
1642769430000|2022-01-21 12:50:30|2770.86|2762.16|2771.57|2762.87|2773.29|2764.59|2770.69|2761.99|38
1642769440000|2022-01-21 12:50:40|2771.36|2762.66|2769.81|2761.11|2771.36|2762.66|2769.31|2760.61|40
1642769450000|2022-01-21 12:50:50|2769.66|2760.96|2771.1|2762.4|2771.1|2762.4|2769.37|2760.67|35
1642769460000|2022-01-21 12:51:00|2771.26|2762.56|2773.69|2764.99|2773.69|2764.99|2770|2761.3|40
1642769470000|2022-01-21 12:51:10|2774.29|2765.59|2773.44|2764.74|2776.11|2767.41|2773.44|2764.74|39
1642769480000|2022-01-21 12:51:20|2773.5|2764.8|2775.38|2766.68|2776.29|2767.59|2773.5|2764.8|39
1642769490000|2022-01-21 12:51:30|2775.55|2766.85|2775.24|2766.54|2777.15|2768.45|2774.82|2766.12|38
1642769500000|2022-01-21 12:51:40|2775.16|2766.46|2774.55|2765.85|2776.01|2767.31|2774.28|2765.58|39
1642769510000|2022-01-21 12:51:50|2774.44|2765.74|2771.47|2762.77|2774.62|2765.92|2770.98|2762.28|37
1642769520000|2022-01-21 12:52:00|2772|2763.3|2772.04|2763.34|2772.29|2763.59|2770.14|2761.44|40
1642769530000|2022-01-21 12:52:10|2772.22|2763.52|2772.01|2763.31|2772.81|2764.11|2771.71|2763.01|33
1642769540000|2022-01-21 12:52:20|2771.66|2762.96|2771.88|2763.18|2772.69|2763.99|2771.48|2762.78|35
1642769550000|2022-01-21 12:52:30|2771.69|2762.99|2770.73|2762.03|2771.81|2763.11|2770.73|2762.03|34
1642769560000|2022-01-21 12:52:40|2770.6|2761.9|2769.61|2760.91|2770.83|2762.13|2769.61|2760.91|34
1642769570000|2022-01-21 12:52:50|2769.66|2760.96|2767.92|2759.22|2769.66|2760.96|2767.06|2758.36|39
1642769580000|2022-01-21 12:53:00|2767.76|2759.06|2768.5|2759.8|2771.03|2762.33|2767.76|2759.06|39
1642769590000|2022-01-21 12:53:10|2768.59|2759.89|2764.83|2756.13|2768.83|2760.13|2764.79|2756.09|40
1642769600000|2022-01-21 12:53:20|2764.48|2755.78|2763.31|2754.61|2765.26|2756.56|2762.47|2753.77|39
1642769610000|2022-01-21 12:53:30|2763.28|2754.58|2761.91|2753.21|2764.45|2755.75|2761.91|2753.21|39
1642769620000|2022-01-21 12:53:40|2761.93|2753.23|2761.73|2753.03|2763.22|2754.52|2761.38|2752.68|38
1642769630000|2022-01-21 12:53:50|2761.74|2753.04|2761.06|2752.36|2761.86|2753.16|2759.39|2750.69|38
1642769640000|2022-01-21 12:54:00|2761.01|2752.31|2759.95|2751.25|2761.84|2753.14|2759.61|2750.91|40
1642769650000|2022-01-21 12:54:10|2759.94|2751.24|2759.22|2750.52|2760.64|2751.94|2759.22|2750.52|37
1642769660000|2022-01-21 12:54:20|2759.74|2751.04|2757.93|2749.23|2759.76|2751.06|2755.58|2746.88|40
1642769670000|2022-01-21 12:54:30|2757.79|2749.09|2760.02|2751.32|2760.86|2752.16|2757.76|2749.06|39
1642769680000|2022-01-21 12:54:40|2759.83|2751.13|2757.07|2748.37|2759.83|2751.13|2757.07|2748.37|37
1642769690000|2022-01-21 12:54:50|2757|2748.3|2756.05|2747.35|2757|2748.3|2755.26|2746.56|39
1642769700000|2022-01-21 12:55:00|2756.35|2747.65|2755.18|2746.48|2756.63|2747.93|2755.1|2746.4|39
1642769710000|2022-01-21 12:55:10|2755.19|2746.49|2755.74|2747.04|2757.55|2748.85|2755.18|2746.48|36
1642769720000|2022-01-21 12:55:20|2755.16|2746.46|2757.62|2748.92|2757.62|2748.92|2755.16|2746.46|38
1642769730000|2022-01-21 12:55:30|2757.64|2748.94|2758.8|2750.1|2759.57|2750.87|2757.54|2748.84|35
1642769740000|2022-01-21 12:55:40|2758.78|2750.08|2758.28|2749.58|2758.95|2750.25|2757.95|2749.25|38
1642769750000|2022-01-21 12:55:50|2757.91|2749.21|2756.64|2747.94|2757.98|2749.28|2756.03|2747.33|38
1642769760000|2022-01-21 12:56:00|2756.61|2747.91|2756.88|2748.18|2758.43|2749.73|2756.2|2747.5|40
1642769770000|2022-01-21 12:56:10|2756.97|2748.27|2754|2745.3|2757.48|2748.78|2753.86|2745.16|39
1642769780000|2022-01-21 12:56:20|2753.7|2745|2754.19|2745.49|2756.02|2747.32|2752.94|2744.24|40
1642769790000|2022-01-21 12:56:30|2754.32|2745.62|2757.41|2748.71|2757.86|2749.16|2753.94|2745.24|40
1642769800000|2022-01-21 12:56:40|2757.19|2748.49|2765.36|2756.66|2766.08|2757.38|2756.99|2748.29|39
1642769810000|2022-01-21 12:56:50|2764.79|2756.09|2770.82|2762.12|2770.82|2762.12|2764.79|2756.09|39
1642769820000|2022-01-21 12:57:00|2770.85|2762.15|2771.71|2763.01|2772.82|2764.12|2770.23|2761.53|40
1642769830000|2022-01-21 12:57:10|2772.49|2763.79|2771.18|2762.48|2772.49|2763.79|2768.84|2760.14|40
1642769840000|2022-01-21 12:57:20|2771.52|2762.82|2768.26|2759.56|2771.52|2762.82|2767.94|2759.24|39
1642769850000|2022-01-21 12:57:30|2768.04|2759.34|2770.16|2761.46|2771.44|2762.74|2768.04|2759.34|39
1642769860000|2022-01-21 12:57:40|2769.93|2761.23|2770.56|2761.86|2771.32|2762.62|2769.39|2760.69|39
1642769870000|2022-01-21 12:57:50|2770.89|2762.19|2769.73|2761.03|2770.92|2762.22|2769.53|2760.83|38
1642769880000|2022-01-21 12:58:00|2770.43|2761.73|2772.12|2763.42|2772.15|2763.45|2770.43|2761.73|40
1642769890000|2022-01-21 12:58:10|2772.07|2763.37|2772.28|2763.58|2773.45|2764.75|2771.99|2763.29|37
1642769900000|2022-01-21 12:58:20|2772.31|2763.61|2775.43|2766.73|2775.54|2766.84|2771.86|2763.16|35
1642769910000|2022-01-21 12:58:30|2775.76|2767.06|2776.99|2768.29|2776.99|2768.29|2775.29|2766.59|36
1642769920000|2022-01-21 12:58:40|2776.98|2768.28|2777.51|2768.81|2778.26|2769.56|2776.94|2768.24|40
1642769930000|2022-01-21 12:58:50|2777.27|2768.57|2776.76|2768.06|2777.82|2769.12|2776.08|2767.38|39
1642769940000|2022-01-21 12:59:00|2776.72|2768.02|2777.48|2768.78|2777.76|2769.06|2775.75|2767.05|39
1642769950000|2022-01-21 12:59:10|2777.62|2768.92|2782.03|2773.33|2782.03|2773.33|2777.62|2768.92|39
1642769960000|2022-01-21 12:59:20|2782.47|2773.77|2781.34|2772.64|2782.47|2773.77|2779.86|2771.16|40
1642769970000|2022-01-21 12:59:30|2781.84|2773.14|2782.12|2773.42|2782.12|2773.42|2780.92|2772.22|39
1642769980000|2022-01-21 12:59:40|2782.11|2773.41|2779.91|2771.21|2782.13|2773.43|2779.63|2770.93|39
1642769990000|2022-01-21 12:59:50|2779.07|2770.37|2779.35|2770.65|2780.09|2771.39|2778.74|2770.04|38
1642770000000|2022-01-21 13:00:00|2781.23|2772.53|2781.82|2773.12|2783.67|2774.97|2781.23|2772.53|35
1642770010000|2022-01-21 13:00:10|2781.33|2772.63|2782.59|2773.89|2783.2|2774.5|2779.92|2771.22|35
1642770020000|2022-01-21 13:00:20|2782.96|2774.26|2784.69|2775.99|2784.69|2775.99|2780.74|2772.04|37
1642770030000|2022-01-21 13:00:30|2784.88|2776.18|2783.25|2774.55|2784.88|2776.18|2781.98|2773.28|39
1642770040000|2022-01-21 13:00:40|2783.05|2774.35|2782.3|2773.6|2784.71|2776.01|2782.3|2773.6|38
1642770050000|2022-01-21 13:00:50|2782.06|2773.36|2782.87|2774.17|2783.54|2774.84|2781.66|2772.96|37
1642770060000|2022-01-21 13:01:00|2782.59|2773.89|2784.04|2775.34|2784.41|2775.71|2781.52|2772.82|37
1642770070000|2022-01-21 13:01:10|2784.13|2775.43|2783.8|2775.1|2784.51|2775.81|2782.55|2773.85|39
1642770080000|2022-01-21 13:01:20|2783.74|2775.04|2780.34|2771.64|2783.74|2775.04|2780.22|2771.52|38
1642770090000|2022-01-21 13:01:30|2780.23|2771.53|2780.52|2771.82|2781.12|2772.42|2779.96|2771.26|38
1642770100000|2022-01-21 13:01:40|2780.5|2771.8|2780.75|2772.05|2780.75|2772.05|2779.33|2770.63|36
1642770110000|2022-01-21 13:01:50|2780.69|2771.99|2783.28|2774.58|2783.96|2775.26|2780.15|2771.45|38
1642770120000|2022-01-21 13:02:00|2783.19|2774.49|2785.15|2776.45|2785.44|2776.74|2781.92|2773.22|38
1642770130000|2022-01-21 13:02:10|2785.29|2776.59|2790.21|2781.51|2790.21|2781.51|2785.29|2776.59|38
1642770140000|2022-01-21 13:02:20|2789.68|2780.98|2793.28|2784.58|2794.02|2785.32|2789.68|2780.98|35
1642770150000|2022-01-21 13:02:30|2792.63|2783.93|2793.03|2784.33|2793.75|2785.05|2790.78|2782.08|39
1642770160000|2022-01-21 13:02:40|2793.36|2784.66|2794.75|2786.05|2795.64|2786.94|2793.36|2784.66|36
1642770170000|2022-01-21 13:02:50|2794.61|2785.91|2794.51|2785.81|2795.2|2786.5|2792.86|2784.16|38
1642770180000|2022-01-21 13:03:00|2794.48|2785.78|2793.21|2784.51|2794.48|2785.78|2791.88|2783.18|39
1642770190000|2022-01-21 13:03:10|2793.24|2784.54|2792.52|2783.82|2793.59|2784.89|2791.39|2782.69|37
1642770200000|2022-01-21 13:03:20|2792.82|2784.12|2792.43|2783.73|2793.33|2784.63|2791.14|2782.44|37
1642770210000|2022-01-21 13:03:30|2792.46|2783.76|2791.9|2783.2|2792.49|2783.79|2791.45|2782.75|37
1642770220000|2022-01-21 13:03:40|2792.02|2783.32|2791.27|2782.57|2792.8|2784.1|2791.17|2782.47|39
1642770230000|2022-01-21 13:03:50|2791.28|2782.58|2791.65|2782.95|2792.14|2783.44|2791.12|2782.42|38
1642770240000|2022-01-21 13:04:00|2791.57|2782.87|2791|2782.3|2791.57|2782.87|2790.56|2781.86|36
1642770250000|2022-01-21 13:04:10|2791.17|2782.47|2791.96|2783.26|2792.35|2783.65|2790.98|2782.28|36
1642770260000|2022-01-21 13:04:20|2792.07|2783.37|2795.33|2786.63|2795.49|2786.79|2792.07|2783.37|40
1642770270000|2022-01-21 13:04:30|2795.85|2787.15|2794.7|2786|2797.72|2789.02|2794.7|2786|38
1642770280000|2022-01-21 13:04:40|2794.48|2785.78|2797.13|2788.43|2797.63|2788.93|2794.22|2785.52|38
1642770290000|2022-01-21 13:04:50|2797.09|2788.39|2797.88|2789.18|2798.42|2789.72|2796.24|2787.54|40
1642770300000|2022-01-21 13:05:00|2797.92|2789.22|2796.37|2787.67|2799.48|2790.78|2796.37|2787.67|39
1642770310000|2022-01-21 13:05:10|2796.2|2787.5|2797.87|2789.17|2798.37|2789.67|2795.7|2787|36
1642770320000|2022-01-21 13:05:20|2798.11|2789.41|2798.09|2789.39|2798.31|2789.61|2797.26|2788.56|38
1642770330000|2022-01-21 13:05:30|2798.14|2789.44|2799.04|2790.34|2800.04|2791.34|2797.89|2789.19|38
1642770340000|2022-01-21 13:05:40|2798.82|2790.12|2800.91|2792.21|2801.32|2792.62|2798.63|2789.93|37
1642770350000|2022-01-21 13:05:50|2800.92|2792.22|2803.79|2795.09|2803.81|2795.11|2800.92|2792.22|38
1642770360000|2022-01-21 13:06:00|2803.42|2794.72|2803.32|2794.62|2803.65|2794.95|2802.42|2793.72|37
1642770370000|2022-01-21 13:06:10|2802.91|2794.21|2802.92|2794.22|2804.48|2795.78|2802.22|2793.52|39
1642770380000|2022-01-21 13:06:20|2803.09|2794.39|2800.5|2791.8|2803.09|2794.39|2800.26|2791.56|38
1642770390000|2022-01-21 13:06:30|2800.7|2792|2800.9|2792.2|2801.62|2792.92|2800.45|2791.75|38
1642770400000|2022-01-21 13:06:40|2800.63|2791.93|2798.68|2789.98|2800.63|2791.93|2798.54|2789.84|37
1642770410000|2022-01-21 13:06:50|2798.52|2789.82|2795.93|2787.23|2798.63|2789.93|2795.93|2787.23|34
1642770420000|2022-01-21 13:07:00|2795.99|2787.29|2798.53|2789.83|2798.53|2789.83|2795.99|2787.29|39
1642770430000|2022-01-21 13:07:10|2798.51|2789.81|2798.15|2789.45|2799|2790.3|2797.04|2788.34|39
1642770440000|2022-01-21 13:07:20|2798.32|2789.62|2800.41|2791.71|2800.47|2791.77|2798.12|2789.42|39
1642770450000|2022-01-21 13:07:30|2800.11|2791.41|2798.18|2789.48|2800.11|2791.41|2798.18|2789.48|35
1642770460000|2022-01-21 13:07:40|2797.9|2789.2|2796.5|2787.8|2798|2789.3|2796.15|2787.45|37
1642770470000|2022-01-21 13:07:50|2795.99|2787.29|2794.34|2785.64|2795.99|2787.29|2793.19|2784.49|39
1642770480000|2022-01-21 13:08:00|2793.77|2785.07|2792.19|2783.49|2793.77|2785.07|2791.42|2782.72|37
1642770490000|2022-01-21 13:08:10|2792.07|2783.37|2792.61|2783.91|2793.13|2784.43|2791.32|2782.62|40
1642770500000|2022-01-21 13:08:20|2791.83|2783.13|2790.07|2781.37|2791.86|2783.16|2788.83|2780.13|40
1642770510000|2022-01-21 13:08:30|2790.58|2781.88|2791.59|2782.89|2791.95|2783.25|2790.58|2781.88|38
1642770520000|2022-01-21 13:08:40|2791.63|2782.93|2793.81|2785.11|2793.88|2785.18|2791.63|2782.93|36
1642770530000|2022-01-21 13:08:50|2793.14|2784.44|2790.35|2781.65|2793.14|2784.44|2790.35|2781.65|37
1642770540000|2022-01-21 13:09:00|2790.42|2781.72|2786.17|2777.47|2790.42|2781.72|2786.03|2777.33|40
1642770550000|2022-01-21 13:09:10|2786.47|2777.77|2784|2775.3|2786.85|2778.15|2784|2775.3|39
1642770560000|2022-01-21 13:09:20|2784.01|2775.31|2781.74|2773.04|2784.01|2775.31|2781.07|2772.37|40
1642770570000|2022-01-21 13:09:30|2782.05|2773.35|2784.86|2776.16|2784.86|2776.16|2782.05|2773.35|40
1642770580000|2022-01-21 13:09:40|2784.76|2776.06|2786.08|2777.38|2786.61|2777.91|2784.66|2775.96|40
1642770590000|2022-01-21 13:09:50|2786.14|2777.44|2788.81|2780.11|2788.82|2780.12|2786.12|2777.42|37
1642770600000|2022-01-21 13:10:00|2788.82|2780.12|2786.24|2777.54|2788.82|2780.12|2785.89|2777.19|40
1642770610000|2022-01-21 13:10:10|2786.18|2777.48|2786.93|2778.23|2787.33|2778.63|2785.38|2776.68|39
1642770620000|2022-01-21 13:10:20|2786.8|2778.1|2787.45|2778.75|2788.05|2779.35|2786.66|2777.96|38
1642770630000|2022-01-21 13:10:30|2787.47|2778.77|2784|2775.3|2787.77|2779.07|2784|2775.3|39
1642770640000|2022-01-21 13:10:40|2784.06|2775.36|2784.37|2775.67|2784.99|2776.29|2783.51|2774.81|37
1642770650000|2022-01-21 13:10:50|2784.35|2775.65|2782.86|2774.16|2784.43|2775.73|2781.94|2773.24|38
1642770660000|2022-01-21 13:11:00|2782.65|2773.95|2781.37|2772.67|2782.69|2773.99|2779.82|2771.12|36
1642770670000|2022-01-21 13:11:10|2781.25|2772.55|2782.82|2774.12|2784.79|2776.09|2781.25|2772.55|39
1642770680000|2022-01-21 13:11:20|2782.68|2773.98|2780.03|2771.33|2782.68|2773.98|2779.77|2771.07|35
1642770690000|2022-01-21 13:11:30|2780.09|2771.39|2777.91|2769.21|2780.09|2771.39|2777.62|2768.92|36
1642770700000|2022-01-21 13:11:40|2777.89|2769.19|2776.97|2768.27|2778.61|2769.91|2776.67|2767.97|38
1642770710000|2022-01-21 13:11:50|2776.96|2768.26|2777.63|2768.93|2778.55|2769.85|2776.86|2768.16|39
1642770720000|2022-01-21 13:12:00|2777.51|2768.81|2777.54|2768.84|2778.01|2769.31|2776.64|2767.94|38
1642770730000|2022-01-21 13:12:10|2777.49|2768.79|2777.89|2769.19|2778.58|2769.88|2776.7|2768|39
1642770740000|2022-01-21 13:12:20|2778.03|2769.33|2776.12|2767.42|2778.15|2769.45|2775.99|2767.29|37
1642770750000|2022-01-21 13:12:30|2775.96|2767.26|2776.96|2768.26|2776.96|2768.26|2774.39|2765.69|39
1642770760000|2022-01-21 13:12:40|2776.77|2768.07|2775.67|2766.97|2776.77|2768.07|2774.87|2766.17|39
1642770770000|2022-01-21 13:12:50|2775.65|2766.95|2776.48|2767.78|2776.58|2767.88|2775.65|2766.95|37
1642770780000|2022-01-21 13:13:00|2776.68|2767.98|2776.04|2767.34|2777.52|2768.82|2776.04|2767.34|37
1642770790000|2022-01-21 13:13:10|2776.07|2767.37|2776.01|2767.31|2776.75|2768.05|2775.6|2766.9|37
1642770800000|2022-01-21 13:13:20|2776|2767.3|2777.68|2768.98|2777.68|2768.98|2775.72|2767.02|32
1642770810000|2022-01-21 13:13:30|2777.8|2769.1|2777.58|2768.88|2777.87|2769.17|2775.93|2767.23|39
1642770820000|2022-01-21 13:13:40|2777.68|2768.98|2777.03|2768.33|2778.1|2769.4|2777.03|2768.33|39
1642770830000|2022-01-21 13:13:50|2777.06|2768.36|2777.97|2769.27|2778.1|2769.4|2776.53|2767.83|35
1642770840000|2022-01-21 13:14:00|2777.96|2769.26|2777.3|2768.6|2778.3|2769.6|2777.02|2768.32|35
1642770850000|2022-01-21 13:14:10|2777.25|2768.55|2778.37|2769.67|2778.37|2769.67|2776.56|2767.86|39
1642770860000|2022-01-21 13:14:20|2778.5|2769.8|2783.06|2774.36|2784.83|2776.13|2778.46|2769.76|39
1642770870000|2022-01-21 13:14:30|2782.67|2773.97|2788.36|2779.66|2788.36|2779.66|2781.97|2773.27|40
1642770880000|2022-01-21 13:14:40|2788.51|2779.81|2791.95|2783.25|2792.74|2784.04|2788.21|2779.51|40
1642770890000|2022-01-21 13:14:50|2792|2783.3|2789.65|2780.95|2792|2783.3|2789.1|2780.4|32
1642770900000|2022-01-21 13:15:00|2789.63|2780.93|2790.57|2781.87|2791.72|2783.02|2789.55|2780.85|38
1642770910000|2022-01-21 13:15:10|2790.15|2781.45|2789.58|2780.88|2791.22|2782.52|2789.52|2780.82|39
1642770920000|2022-01-21 13:15:20|2789.54|2780.84|2787.66|2778.96|2789.54|2780.84|2786.93|2778.23|36
1642770930000|2022-01-21 13:15:30|2787.6|2778.9|2788.07|2779.37|2788.07|2779.37|2786.88|2778.18|39
1642770940000|2022-01-21 13:15:40|2788.02|2779.32|2787.34|2778.64|2788.05|2779.35|2787.13|2778.43|33
1642770950000|2022-01-21 13:15:50|2787.17|2778.47|2787.08|2778.38|2787.17|2778.47|2785.9|2777.2|38
1642770960000|2022-01-21 13:16:00|2786.94|2778.24|2788.12|2779.42|2788.5|2779.8|2786.39|2777.69|38
1642770970000|2022-01-21 13:16:10|2788.13|2779.43|2787.43|2778.73|2788.24|2779.54|2787.2|2778.5|38
1642770980000|2022-01-21 13:16:20|2787.6|2778.9|2786.23|2777.53|2787.65|2778.95|2786.16|2777.46|32
1642770990000|2022-01-21 13:16:30|2786.2|2777.5|2783.78|2775.08|2786.2|2777.5|2782.79|2774.09|37
1642771000000|2022-01-21 13:16:40|2783.77|2775.07|2784.47|2775.77|2784.47|2775.77|2783.44|2774.74|37
1642771010000|2022-01-21 13:16:50|2784.48|2775.78|2784.98|2776.28|2785.96|2777.26|2784.48|2775.78|34
1642771020000|2022-01-21 13:17:00|2784.25|2775.55|2785.16|2776.46|2785.16|2776.46|2782.99|2774.29|37
1642771030000|2022-01-21 13:17:10|2785.21|2776.51|2787.1|2778.4|2787.26|2778.56|2785.21|2776.51|37
1642771040000|2022-01-21 13:17:20|2786.97|2778.27|2787.67|2778.97|2787.77|2779.07|2786.79|2778.09|34
1642771050000|2022-01-21 13:17:30|2787.9|2779.2|2786.7|2778|2787.9|2779.2|2785.4|2776.7|39
1642771060000|2022-01-21 13:17:40|2786.69|2777.99|2784.71|2776.01|2786.95|2778.25|2784.7|2776|33
1642771070000|2022-01-21 13:17:50|2784.74|2776.04|2786.95|2778.25|2787.67|2778.97|2784.74|2776.04|39
1642771080000|2022-01-21 13:18:00|2786.77|2778.07|2784.92|2776.22|2786.77|2778.07|2784.65|2775.95|37
1642771090000|2022-01-21 13:18:10|2784.72|2776.02|2786.79|2778.09|2787.3|2778.6|2784.69|2775.99|38
1642771100000|2022-01-21 13:18:20|2786.8|2778.1|2787.55|2778.85|2788.15|2779.45|2786.13|2777.43|37
1642771110000|2022-01-21 13:18:30|2787.89|2779.19|2790.89|2782.19|2791.14|2782.44|2787.89|2779.19|36
1642771120000|2022-01-21 13:18:40|2790.9|2782.2|2794.04|2785.34|2794.04|2785.34|2790.63|2781.93|40
1642771130000|2022-01-21 13:18:50|2794.11|2785.41|2793.11|2784.41|2795.48|2786.78|2793.11|2784.41|38
1642771140000|2022-01-21 13:19:00|2792.66|2783.96|2794.85|2786.15|2794.85|2786.15|2792.19|2783.49|35
1642771150000|2022-01-21 13:19:10|2795.07|2786.37|2793.71|2785.01|2795.15|2786.45|2793.46|2784.76|37
1642771160000|2022-01-21 13:19:20|2793.68|2784.98|2793.94|2785.24|2794.24|2785.54|2791.39|2782.69|40
1642771170000|2022-01-21 13:19:30|2792.9|2784.2|2792.9|2784.2|2793.22|2784.52|2792.59|2783.89|39
1642771180000|2022-01-21 13:19:40|2792.79|2784.09|2792.86|2784.16|2793.07|2784.37|2792.26|2783.56|38
1642771190000|2022-01-21 13:19:50|2792.63|2783.93|2793.44|2784.74|2794.18|2785.48|2792.63|2783.93|36
1642771200000|2022-01-21 13:20:00|2793.85|2785.15|2793.89|2785.19|2794.77|2786.07|2793.51|2784.81|37
1642771210000|2022-01-21 13:20:10|2794.08|2785.38|2795.97|2787.27|2796.3|2787.6|2793.98|2785.28|38
1642771220000|2022-01-21 13:20:20|2795.87|2787.17|2797.81|2789.11|2798.27|2789.57|2795.66|2786.96|37
1642771230000|2022-01-21 13:20:30|2798.14|2789.44|2798.39|2789.69|2798.39|2789.69|2796.99|2788.29|37
1642771240000|2022-01-21 13:20:40|2798.41|2789.71|2797.74|2789.04|2798.77|2790.07|2797.3|2788.6|39
1642771250000|2022-01-21 13:20:50|2797.78|2789.08|2795.66|2786.96|2797.78|2789.08|2795.27|2786.57|37
1642771260000|2022-01-21 13:21:00|2795.65|2786.95|2796.9|2788.2|2798.56|2789.86|2794.96|2786.26|39
1642771270000|2022-01-21 13:21:10|2797.13|2788.43|2796.87|2788.17|2797.17|2788.47|2795.94|2787.24|38
1642771280000|2022-01-21 13:21:20|2796.73|2788.03|2796.24|2787.54|2797.61|2788.91|2796.24|2787.54|38
1642771290000|2022-01-21 13:21:30|2796.27|2787.57|2796.01|2787.31|2796.35|2787.65|2795.25|2786.55|37
1642771300000|2022-01-21 13:21:40|2796.07|2787.37|2796.01|2787.31|2796.85|2788.15|2795.12|2786.42|36
1642771310000|2022-01-21 13:21:50|2795.88|2787.18|2795.88|2787.18|2796.07|2787.37|2795.49|2786.79|34
1642771320000|2022-01-21 13:22:00|2795.71|2787.01|2793.62|2784.92|2796.01|2787.31|2793.61|2784.91|37
1642771330000|2022-01-21 13:22:10|2793.61|2784.91|2794.05|2785.35|2794.07|2785.37|2793.57|2784.87|33
1642771340000|2022-01-21 13:22:20|2794.04|2785.34|2792.31|2783.61|2794.08|2785.38|2792.2|2783.5|32
1642771350000|2022-01-21 13:22:30|2792.19|2783.49|2793.42|2784.72|2793.44|2784.74|2792.19|2783.49|36
1642771360000|2022-01-21 13:22:40|2793.4|2784.7|2792.83|2784.13|2793.88|2785.18|2792.64|2783.94|35
1642771370000|2022-01-21 13:22:50|2792.81|2784.11|2791.69|2782.99|2792.85|2784.15|2791.69|2782.99|36
1642771380000|2022-01-21 13:23:00|2792.06|2783.36|2790.62|2781.92|2792.06|2783.36|2790.3|2781.6|37
1642771390000|2022-01-21 13:23:10|2790.47|2781.77|2789.46|2780.76|2791.21|2782.51|2789.29|2780.59|37
1642771400000|2022-01-21 13:23:20|2789.56|2780.86|2792.63|2783.93|2792.78|2784.08|2789.56|2780.86|39
1642771410000|2022-01-21 13:23:30|2792.82|2784.12|2792.31|2783.61|2793.58|2784.88|2792.19|2783.49|38
1642771420000|2022-01-21 13:23:40|2792.27|2783.57|2790.49|2781.79|2792.27|2783.57|2790.31|2781.61|31
1642771430000|2022-01-21 13:23:50|2790.43|2781.73|2790.35|2781.65|2791.2|2782.5|2789.94|2781.24|38
1642771440000|2022-01-21 13:24:00|2790.32|2781.62|2788.86|2780.16|2790.4|2781.7|2788.86|2780.16|35
1642771450000|2022-01-21 13:24:10|2788.66|2779.96|2787.35|2778.65|2788.83|2780.13|2786.55|2777.85|38
1642771460000|2022-01-21 13:24:20|2787.42|2778.72|2790.1|2781.4|2790.1|2781.4|2787.39|2778.69|38
1642771470000|2022-01-21 13:24:30|2790.24|2781.54|2790.47|2781.77|2791.6|2782.9|2790.19|2781.49|37
1642771480000|2022-01-21 13:24:40|2790.64|2781.94|2788.7|2780|2790.68|2781.98|2788.66|2779.96|38
1642771490000|2022-01-21 13:24:50|2788.54|2779.84|2788.46|2779.76|2788.58|2779.88|2787.45|2778.75|36
1642771500000|2022-01-21 13:25:00|2788.44|2779.74|2788.71|2780.01|2789.25|2780.55|2787.92|2779.22|35
1642771510000|2022-01-21 13:25:10|2788.72|2780.02|2788.23|2779.53|2790.28|2781.58|2788.09|2779.39|36
1642771520000|2022-01-21 13:25:20|2788.21|2779.51|2786.3|2777.6|2788.21|2779.51|2786.22|2777.52|35
1642771530000|2022-01-21 13:25:30|2786.31|2777.61|2787.04|2778.34|2787.04|2778.34|2786.31|2777.61|33
1642771540000|2022-01-21 13:25:40|2786.91|2778.21|2789.66|2780.96|2789.9|2781.2|2786.91|2778.21|38
1642771550000|2022-01-21 13:25:50|2789.46|2780.76|2787.15|2778.45|2789.46|2780.76|2787.15|2778.45|38
1642771560000|2022-01-21 13:26:00|2787.35|2778.65|2787.19|2778.49|2787.63|2778.93|2786.8|2778.1|38
1642771570000|2022-01-21 13:26:10|2787.23|2778.53|2785.94|2777.24|2787.23|2778.53|2785.57|2776.87|36
1642771580000|2022-01-21 13:26:20|2786.12|2777.42|2786.47|2777.77|2786.53|2777.83|2785.19|2776.49|37
1642771590000|2022-01-21 13:26:30|2786.44|2777.74|2786.94|2778.24|2787.31|2778.61|2786.21|2777.51|30
1642771600000|2022-01-21 13:26:40|2786.97|2778.27|2788.25|2779.55|2788.33|2779.63|2786.97|2778.27|37
1642771610000|2022-01-21 13:26:50|2788.3|2779.6|2788.21|2779.51|2789.24|2780.54|2787.88|2779.18|36
1642771620000|2022-01-21 13:27:00|2788.09|2779.39|2791.08|2782.38|2791.54|2782.84|2787.96|2779.26|39
1642771630000|2022-01-21 13:27:10|2791.59|2782.89|2793.13|2784.43|2793.45|2784.75|2791.25|2782.55|39
1642771640000|2022-01-21 13:27:20|2793.01|2784.31|2790.48|2781.78|2793.31|2784.61|2790.38|2781.68|40
1642771650000|2022-01-21 13:27:30|2790.6|2781.9|2791.94|2783.24|2792.53|2783.83|2790.53|2781.83|37
1642771660000|2022-01-21 13:27:40|2791.95|2783.25|2792.46|2783.76|2792.46|2783.76|2791.07|2782.37|39
1642771670000|2022-01-21 13:27:50|2792.54|2783.84|2791.87|2783.17|2793|2784.3|2791.86|2783.16|38
1642771680000|2022-01-21 13:28:00|2791.86|2783.16|2791.74|2783.04|2792.07|2783.37|2791.57|2782.87|36
1642771690000|2022-01-21 13:28:10|2791.76|2783.06|2790.18|2781.48|2791.77|2783.07|2790.16|2781.46|36
1642771700000|2022-01-21 13:28:20|2790.47|2781.77|2791.87|2783.17|2792.34|2783.64|2790.26|2781.56|38
1642771710000|2022-01-21 13:28:30|2791.99|2783.29|2793.39|2784.69|2793.39|2784.69|2791.93|2783.23|35
1642771720000|2022-01-21 13:28:40|2793.46|2784.76|2794.9|2786.2|2795.6|2786.9|2793.23|2784.53|37
1642771730000|2022-01-21 13:28:50|2794.91|2786.21|2795.06|2786.36|2795.71|2787.01|2794.82|2786.12|38
1642771740000|2022-01-21 13:29:00|2794.95|2786.25|2794.5|2785.8|2795.46|2786.76|2794.18|2785.48|39
1642771750000|2022-01-21 13:29:10|2794.79|2786.09|2794.99|2786.29|2795.78|2787.08|2794.72|2786.02|36
1642771760000|2022-01-21 13:29:20|2794.98|2786.28|2794.25|2785.55|2795.11|2786.41|2794.15|2785.45|35
1642771770000|2022-01-21 13:29:30|2794.16|2785.46|2793.81|2785.11|2794.26|2785.56|2792.6|2783.9|37
1642771780000|2022-01-21 13:29:40|2794.22|2785.52|2792.85|2784.15|2794.85|2786.15|2792.78|2784.08|37
1642771790000|2022-01-21 13:29:50|2792.8|2784.1|2792.78|2784.08|2793.31|2784.61|2792.29|2783.59|37
1642771800000|2022-01-21 13:30:00|2792.89|2784.19|2793.91|2785.21|2795.31|2786.61|2792.45|2783.75|36
1642771810000|2022-01-21 13:30:10|2793.97|2785.27|2792.21|2783.51|2793.97|2785.27|2792.08|2783.38|39
1642771820000|2022-01-21 13:30:20|2791.88|2783.18|2790.45|2781.75|2791.88|2783.18|2790.08|2781.38|38
1642771830000|2022-01-21 13:30:30|2790.62|2781.92|2789.08|2780.38|2790.62|2781.92|2788.27|2779.57|38
1642771840000|2022-01-21 13:30:40|2789.06|2780.36|2789.52|2780.82|2789.7|2781|2788.61|2779.91|37
1642771850000|2022-01-21 13:30:50|2789.32|2780.62|2789.19|2780.49|2789.52|2780.82|2789.1|2780.4|27
1642771860000|2022-01-21 13:31:00|2789.23|2780.53|2786.62|2777.92|2789.76|2781.06|2786.62|2777.92|35
1642771870000|2022-01-21 13:31:10|2786.63|2777.93|2786.45|2777.75|2786.75|2778.05|2784.14|2775.44|40
1642771880000|2022-01-21 13:31:20|2786.25|2777.55|2787.26|2778.56|2787.26|2778.56|2786.03|2777.33|37
1642771890000|2022-01-21 13:31:30|2787.27|2778.57|2786.14|2777.44|2787.27|2778.57|2785.49|2776.79|38
1642771900000|2022-01-21 13:31:40|2786.17|2777.47|2786.45|2777.75|2786.73|2778.03|2786.06|2777.36|38
1642771910000|2022-01-21 13:31:50|2786.44|2777.74|2785.8|2777.1|2786.57|2777.87|2785.79|2777.09|33
1642771920000|2022-01-21 13:32:00|2785.79|2777.09|2785.59|2776.89|2785.91|2777.21|2784.57|2775.87|37
1642771930000|2022-01-21 13:32:10|2785.63|2776.93|2785.8|2777.1|2786.48|2777.78|2785.37|2776.67|28
1642771940000|2022-01-21 13:32:20|2785.9|2777.2|2787.78|2779.08|2787.97|2779.27|2785.74|2777.04|39
1642771950000|2022-01-21 13:32:30|2787.77|2779.07|2787.38|2778.68|2787.77|2779.07|2787.08|2778.38|33
1642771960000|2022-01-21 13:32:40|2787.43|2778.73|2788.59|2779.89|2788.59|2779.89|2787.1|2778.4|36
1642771970000|2022-01-21 13:32:50|2788.53|2779.83|2788.58|2779.88|2789.46|2780.76|2788.23|2779.53|38
1642771980000|2022-01-21 13:33:00|2788.82|2780.12|2791.73|2783.03|2791.73|2783.03|2788.68|2779.98|38
1642771990000|2022-01-21 13:33:10|2791.74|2783.04|2793.48|2784.78|2794.4|2785.7|2791.58|2782.88|38
1642772000000|2022-01-21 13:33:20|2793.18|2784.48|2797.07|2788.37|2797.21|2788.51|2793.18|2784.48|35
1642772010000|2022-01-21 13:33:30|2796.99|2788.29|2797.1|2788.4|2797.32|2788.62|2796.04|2787.34|38
1642772020000|2022-01-21 13:33:40|2796.88|2788.18|2792.13|2783.43|2796.88|2788.18|2792.08|2783.38|38
1642772030000|2022-01-21 13:33:50|2791.76|2783.06|2786.01|2777.31|2792.62|2783.92|2785.83|2777.13|37
1642772040000|2022-01-21 13:34:00|2785.9|2777.2|2778.98|2770.28|2786.7|2778|2778.98|2770.28|40
1642772050000|2022-01-21 13:34:10|2778.45|2769.75|2776.97|2768.27|2778.49|2769.79|2775.34|2766.64|40
1642772060000|2022-01-21 13:34:20|2776.76|2768.06|2775.63|2766.93|2777.13|2768.43|2775.62|2766.92|40
1642772070000|2022-01-21 13:34:30|2775.83|2767.13|2776.57|2767.87|2777.12|2768.42|2775.57|2766.87|37
1642772080000|2022-01-21 13:34:40|2776.5|2767.8|2774.64|2765.94|2777.01|2768.31|2774.28|2765.58|38
1642772090000|2022-01-21 13:34:50|2774.78|2766.08|2774.2|2765.5|2775.6|2766.9|2774.2|2765.5|35
1642772100000|2022-01-21 13:35:00|2774.29|2765.59|2771.64|2762.94|2774.29|2765.59|2771.32|2762.62|35
1642772110000|2022-01-21 13:35:10|2771.68|2762.98|2771.41|2762.71|2772.54|2763.84|2771.14|2762.44|31
1642772120000|2022-01-21 13:35:20|2771.28|2762.58|2770.04|2761.34|2771.56|2762.86|2770.04|2761.34|34
1642772130000|2022-01-21 13:35:30|2770.08|2761.38|2767.12|2758.42|2770.16|2761.46|2767.12|2758.42|38
1642772140000|2022-01-21 13:35:40|2767.05|2758.35|2766.73|2758.03|2768.22|2759.52|2764.59|2755.89|39
1642772150000|2022-01-21 13:35:50|2766.72|2758.02|2765.6|2756.9|2768|2759.3|2764.88|2756.18|40
1642772160000|2022-01-21 13:36:00|2765.37|2756.67|2767.63|2758.93|2768.83|2760.13|2764.94|2756.24|40
1642772170000|2022-01-21 13:36:10|2767.48|2758.78|2766.86|2758.16|2767.52|2758.82|2764.9|2756.2|39
1642772180000|2022-01-21 13:36:20|2767|2758.3|2766.15|2757.45|2767.89|2759.19|2764.81|2756.11|38
1642772190000|2022-01-21 13:36:30|2766.2|2757.5|2767.54|2758.84|2767.9|2759.2|2766.2|2757.5|38
1642772200000|2022-01-21 13:36:40|2767.49|2758.79|2770.28|2761.58|2770.68|2761.98|2767.49|2758.79|39
1642772210000|2022-01-21 13:36:50|2770.37|2761.67|2770.84|2762.14|2771.87|2763.17|2769.65|2760.95|38
1642772220000|2022-01-21 13:37:00|2771.03|2762.33|2769.71|2761.01|2771.49|2762.79|2768.4|2759.7|40
1642772230000|2022-01-21 13:37:10|2769.93|2761.23|2773.79|2765.09|2773.79|2765.09|2769.93|2761.23|40
1642772240000|2022-01-21 13:37:20|2774.02|2765.32|2776.34|2767.64|2776.89|2768.19|2774.02|2765.32|38
1642772250000|2022-01-21 13:37:30|2775.94|2767.24|2773.69|2764.99|2775.99|2767.29|2773.32|2764.62|39
1642772260000|2022-01-21 13:37:40|2773.57|2764.87|2776.02|2767.32|2776.02|2767.32|2773.48|2764.78|38
1642772270000|2022-01-21 13:37:50|2775.94|2767.24|2775.8|2767.1|2777.05|2768.35|2775.73|2767.03|39
1642772280000|2022-01-21 13:38:00|2775.28|2766.58|2772.69|2763.99|2775.28|2766.58|2772.66|2763.96|35
1642772290000|2022-01-21 13:38:10|2772.85|2764.15|2776.57|2767.87|2776.91|2768.21|2772.81|2764.11|38
1642772300000|2022-01-21 13:38:20|2776.44|2767.74|2776.31|2767.61|2776.92|2768.22|2775.92|2767.22|40
1642772310000|2022-01-21 13:38:30|2776.03|2767.33|2777.78|2769.08|2778.1|2769.4|2776.03|2767.33|37
1642772320000|2022-01-21 13:38:40|2777.92|2769.22|2776.72|2768.02|2778.15|2769.45|2776.72|2768.02|38
1642772330000|2022-01-21 13:38:50|2776.17|2767.47|2776.38|2767.68|2776.93|2768.23|2775.87|2767.17|34
1642772340000|2022-01-21 13:39:00|2776.41|2767.71|2777.48|2768.78|2777.5|2768.8|2776.27|2767.57|37
1642772350000|2022-01-21 13:39:10|2777.59|2768.89|2778.91|2770.21|2779.03|2770.33|2777.59|2768.89|37
1642772360000|2022-01-21 13:39:20|2779.36|2770.66|2782.61|2773.91|2782.61|2773.91|2779.21|2770.51|39
1642772370000|2022-01-21 13:39:30|2782.41|2773.71|2784.9|2776.2|2784.9|2776.2|2782.4|2773.7|34
1642772380000|2022-01-21 13:39:40|2784.89|2776.19|2787.36|2778.66|2787.53|2778.83|2784.89|2776.19|39
1642772390000|2022-01-21 13:39:50|2787.48|2778.78|2789.26|2780.56|2789.26|2780.56|2786.15|2777.45|40
1642772400000|2022-01-21 13:40:00|2788.87|2780.17|2789.8|2781.1|2789.81|2781.11|2788.69|2779.99|38
1642772410000|2022-01-21 13:40:10|2789.79|2781.09|2790.17|2781.47|2790.17|2781.47|2789.13|2780.43|35
1642772420000|2022-01-21 13:40:20|2790.42|2781.72|2791.06|2782.36|2791.26|2782.56|2790.18|2781.48|28
1642772430000|2022-01-21 13:40:30|2791.13|2782.43|2793.64|2784.94|2793.64|2784.94|2791.13|2782.43|38
1642772440000|2022-01-21 13:40:40|2793.87|2785.17|2794.23|2785.53|2795.55|2786.85|2793.87|2785.17|37
1642772450000|2022-01-21 13:40:50|2794.01|2785.31|2793.12|2784.42|2794.01|2785.31|2792.37|2783.67|40
1642772460000|2022-01-21 13:41:00|2793.13|2784.43|2790.44|2781.74|2793.62|2784.92|2790.08|2781.38|38
1642772470000|2022-01-21 13:41:10|2790.63|2781.93|2790.43|2781.73|2790.63|2781.93|2789.83|2781.13|38
1642772480000|2022-01-21 13:41:20|2790.17|2781.47|2791.26|2782.56|2791.34|2782.64|2790.02|2781.32|38
1642772490000|2022-01-21 13:41:30|2791.17|2782.47|2791.97|2783.27|2791.97|2783.27|2790.38|2781.68|36
1642772500000|2022-01-21 13:41:40|2791.9|2783.2|2792.75|2784.05|2792.75|2784.05|2791.62|2782.92|38
1642772510000|2022-01-21 13:41:50|2792.78|2784.08|2795.49|2786.79|2795.94|2787.24|2792.78|2784.08|37
1642772520000|2022-01-21 13:42:00|2795.88|2787.18|2795.72|2787.02|2796.02|2787.32|2795.26|2786.56|40
1642772530000|2022-01-21 13:42:10|2795.76|2787.06|2795.74|2787.04|2796.64|2787.94|2795.44|2786.74|35
1642772540000|2022-01-21 13:42:20|2795.44|2786.74|2802.22|2793.52|2803.2|2794.5|2795.44|2786.74|32
1642772550000|2022-01-21 13:42:30|2802|2793.3|2804.93|2796.23|2805.04|2796.34|2801.35|2792.65|38
1642772560000|2022-01-21 13:42:40|2804.97|2796.27|2805.83|2797.13|2807.2|2798.5|2804.5|2795.8|34
1642772570000|2022-01-21 13:42:50|2806.25|2797.55|2807.98|2799.28|2808.22|2799.52|2806.06|2797.36|39
1642772580000|2022-01-21 13:43:00|2808.09|2799.39|2809.41|2800.71|2810|2801.3|2806.48|2797.78|37
1642772590000|2022-01-21 13:43:10|2809.37|2800.67|2807.97|2799.27|2810.05|2801.35|2807.58|2798.88|40
1642772600000|2022-01-21 13:43:20|2807.96|2799.26|2811.48|2802.78|2812.34|2803.64|2807.74|2799.04|39
1642772610000|2022-01-21 13:43:30|2811.46|2802.76|2812.47|2803.77|2815.15|2806.45|2810.97|2802.27|40
1642772620000|2022-01-21 13:43:40|2812.48|2803.78|2811.9|2803.2|2812.69|2803.99|2810.23|2801.53|38
1642772630000|2022-01-21 13:43:50|2811.84|2803.14|2811.45|2802.75|2812.47|2803.77|2810.16|2801.46|40
1642772640000|2022-01-21 13:44:00|2811.24|2802.54|2810.27|2801.57|2811.25|2802.55|2809.83|2801.13|38
1642772650000|2022-01-21 13:44:10|2810.33|2801.63|2807.88|2799.18|2810.33|2801.63|2807.3|2798.6|35
1642772660000|2022-01-21 13:44:20|2807.85|2799.15|2811.36|2802.66|2811.48|2802.78|2807.78|2799.08|39
1642772670000|2022-01-21 13:44:30|2811.16|2802.46|2810.68|2801.98|2811.96|2803.26|2810.66|2801.96|39
1642772680000|2022-01-21 13:44:40|2810.66|2801.96|2812.42|2803.72|2812.56|2803.86|2809.91|2801.21|39
1642772690000|2022-01-21 13:44:50|2812.78|2804.08|2810.08|2801.38|2813.18|2804.48|2808.75|2800.05|39
1642772700000|2022-01-21 13:45:00|2810.05|2801.35|2809.16|2800.46|2810.07|2801.37|2807.89|2799.19|38
1642772710000|2022-01-21 13:45:10|2809.32|2800.62|2809.15|2800.45|2809.83|2801.13|2807.7|2799|40
1642772720000|2022-01-21 13:45:20|2809.36|2800.66|2807.51|2798.81|2810.39|2801.69|2807.51|2798.81|37
1642772730000|2022-01-21 13:45:30|2807.5|2798.8|2808.62|2799.92|2808.98|2800.28|2807.49|2798.79|39
1642772740000|2022-01-21 13:45:40|2808.11|2799.41|2807.54|2798.84|2809.12|2800.42|2807.03|2798.33|38
1642772750000|2022-01-21 13:45:50|2807.69|2798.99|2809.7|2801|2809.81|2801.11|2807.19|2798.49|35
1642772760000|2022-01-21 13:46:00|2809.71|2801.01|2815.34|2806.64|2815.39|2806.69|2809.33|2800.63|39
1642772770000|2022-01-21 13:46:10|2815.1|2806.4|2817.33|2808.63|2818.03|2809.33|2814.94|2806.24|40
1642772780000|2022-01-21 13:46:20|2817.35|2808.65|2815.88|2807.18|2817.35|2808.65|2815.4|2806.7|39
1642772790000|2022-01-21 13:46:30|2815.6|2806.9|2812.09|2803.39|2815.63|2806.93|2812.09|2803.39|39
1642772800000|2022-01-21 13:46:40|2811.98|2803.28|2810.86|2802.16|2812.21|2803.51|2810.84|2802.14|39
1642772810000|2022-01-21 13:46:50|2810.98|2802.28|2810.48|2801.78|2811.42|2802.72|2810.36|2801.66|35
1642772820000|2022-01-21 13:47:00|2810.61|2801.91|2811.25|2802.55|2811.35|2802.65|2810.24|2801.54|37
1642772830000|2022-01-21 13:47:10|2811.26|2802.56|2812.25|2803.55|2813.07|2804.37|2810.96|2802.26|40
1642772840000|2022-01-21 13:47:20|2812.3|2803.6|2810.56|2801.86|2812.36|2803.66|2810.31|2801.61|33
1642772850000|2022-01-21 13:47:30|2810.61|2801.91|2809.33|2800.63|2810.75|2802.05|2808.83|2800.13|34
1642772860000|2022-01-21 13:47:40|2809.26|2800.56|2809.36|2800.66|2809.6|2800.9|2808.46|2799.76|37
1642772870000|2022-01-21 13:47:50|2809.59|2800.89|2810.93|2802.23|2810.98|2802.28|2808.65|2799.95|40
1642772880000|2022-01-21 13:48:00|2810.48|2801.78|2810.07|2801.37|2810.61|2801.91|2808.98|2800.28|39
1642772890000|2022-01-21 13:48:10|2810.11|2801.41|2808.51|2799.81|2810.36|2801.66|2808.4|2799.7|38
1642772900000|2022-01-21 13:48:20|2808.5|2799.8|2808.55|2799.85|2808.84|2800.14|2807.72|2799.02|38
1642772910000|2022-01-21 13:48:30|2808.93|2800.23|2808.28|2799.58|2809.36|2800.66|2807.97|2799.27|38
1642772920000|2022-01-21 13:48:40|2808.11|2799.41|2803.2|2794.5|2808.11|2799.41|2803.2|2794.5|38
1642772930000|2022-01-21 13:48:50|2803.32|2794.62|2802.89|2794.19|2804.36|2795.66|2802.72|2794.02|39
1642772940000|2022-01-21 13:49:00|2803.28|2794.58|2804.67|2795.97|2806.32|2797.62|2803.28|2794.58|40
1642772950000|2022-01-21 13:49:10|2804.91|2796.21|2804.94|2796.24|2805.73|2797.03|2803.96|2795.26|37
1642772960000|2022-01-21 13:49:20|2804.69|2795.99|2802.29|2793.59|2804.69|2795.99|2802.1|2793.4|38
1642772970000|2022-01-21 13:49:30|2802.18|2793.48|2803.77|2795.07|2804.1|2795.4|2801.72|2793.02|36
1642772980000|2022-01-21 13:49:40|2803.7|2795|2801.9|2793.2|2803.7|2795|2801.9|2793.2|38
1642772990000|2022-01-21 13:49:50|2802.03|2793.33|2802.11|2793.41|2802.27|2793.57|2800.64|2791.94|33
1642773000000|2022-01-21 13:50:00|2802.17|2793.47|2804.92|2796.22|2804.92|2796.22|2802.17|2793.47|36
1642773010000|2022-01-21 13:50:10|2804.88|2796.18|2804.55|2795.85|2807.57|2798.87|2804.55|2795.85|31
1642773020000|2022-01-21 13:50:20|2804.59|2795.89|2803.57|2794.87|2805.16|2796.46|2803.44|2794.74|39
1642773030000|2022-01-21 13:50:30|2803.59|2794.89|2804.31|2795.61|2804.45|2795.75|2802.82|2794.12|40
1642773040000|2022-01-21 13:50:40|2804.29|2795.59|2803.52|2794.82|2804.29|2795.59|2802.84|2794.14|38
1642773050000|2022-01-21 13:50:50|2803.7|2795|2803.22|2794.52|2804|2795.3|2802.19|2793.49|39
1642773060000|2022-01-21 13:51:00|2803.24|2794.54|2803.27|2794.57|2803.95|2795.25|2802.58|2793.88|36
1642773070000|2022-01-21 13:51:10|2803.07|2794.37|2803.79|2795.09|2803.79|2795.09|2802.32|2793.62|40
1642773080000|2022-01-21 13:51:20|2804|2795.3|2801.89|2793.19|2804.29|2795.59|2801.6|2792.9|36
1642773090000|2022-01-21 13:51:30|2802.05|2793.35|2800.49|2791.79|2802.57|2793.87|2800.22|2791.52|39
1642773100000|2022-01-21 13:51:40|2800.46|2791.76|2800.1|2791.4|2801.74|2793.04|2800.1|2791.4|39
1642773110000|2022-01-21 13:51:50|2800.05|2791.35|2800.44|2791.74|2801.03|2792.33|2800.03|2791.33|38
1642773120000|2022-01-21 13:52:00|2800.46|2791.76|2800.68|2791.98|2801.53|2792.83|2800.3|2791.6|35
1642773130000|2022-01-21 13:52:10|2800.63|2791.93|2800.26|2791.56|2800.69|2791.99|2799.75|2791.05|35
1642773140000|2022-01-21 13:52:20|2800.36|2791.66|2803.35|2794.65|2803.35|2794.65|2800.29|2791.59|38
1642773150000|2022-01-21 13:52:30|2803.42|2794.72|2806.33|2797.63|2806.41|2797.71|2803.26|2794.56|37
1642773160000|2022-01-21 13:52:40|2806.46|2797.76|2803.89|2795.19|2806.46|2797.76|2803.62|2794.92|38
1642773170000|2022-01-21 13:52:50|2803.84|2795.14|2807.25|2798.55|2807.25|2798.55|2803.68|2794.98|39
1642773180000|2022-01-21 13:53:00|2807.05|2798.35|2806.24|2797.54|2808.6|2799.9|2805.02|2796.32|40
1642773190000|2022-01-21 13:53:10|2806.25|2797.55|2805.17|2796.47|2806.28|2797.58|2804.84|2796.14|36
1642773200000|2022-01-21 13:53:20|2805.19|2796.49|2803.81|2795.11|2805.42|2796.72|2803.22|2794.52|39
1642773210000|2022-01-21 13:53:30|2803.78|2795.08|2803.63|2794.93|2803.91|2795.21|2803.12|2794.42|35
1642773220000|2022-01-21 13:53:40|2803.6|2794.9|2802.04|2793.34|2803.65|2794.95|2801.48|2792.78|38
1642773230000|2022-01-21 13:53:50|2802.06|2793.36|2804.33|2795.63|2804.33|2795.63|2801.68|2792.98|38
1642773240000|2022-01-21 13:54:00|2804.35|2795.65|2805.06|2796.36|2805.22|2796.52|2803.4|2794.7|38
1642773250000|2022-01-21 13:54:10|2804.88|2796.18|2802.96|2794.26|2804.88|2796.18|2802.93|2794.23|38
1642773260000|2022-01-21 13:54:20|2802.92|2794.22|2803.99|2795.29|2803.99|2795.29|2801.73|2793.03|38
1642773270000|2022-01-21 13:54:30|2803.98|2795.28|2801.64|2792.94|2803.98|2795.28|2801.63|2792.93|36
1642773280000|2022-01-21 13:54:40|2801.7|2793|2800.49|2791.79|2801.71|2793.01|2800.44|2791.74|37
1642773290000|2022-01-21 13:54:50|2800.7|2792|2801.13|2792.43|2801.27|2792.57|2800.35|2791.65|35
1642773300000|2022-01-21 13:55:00|2801.06|2792.36|2801.45|2792.75|2801.51|2792.81|2800.57|2791.87|30
1642773310000|2022-01-21 13:55:10|2801.41|2792.71|2800.29|2791.59|2801.41|2792.71|2800.28|2791.58|36
1642773320000|2022-01-21 13:55:20|2800.33|2791.63|2799.88|2791.18|2800.38|2791.68|2799.34|2790.64|34
1642773330000|2022-01-21 13:55:30|2799.71|2791.01|2800.21|2791.51|2800.26|2791.56|2799.51|2790.81|39
1642773340000|2022-01-21 13:55:40|2800.22|2791.52|2799.82|2791.12|2800.82|2792.12|2799.74|2791.04|33
1642773350000|2022-01-21 13:55:50|2799.83|2791.13|2798.77|2790.07|2799.84|2791.14|2798.73|2790.03|37
1642773360000|2022-01-21 13:56:00|2798.34|2789.64|2798.65|2789.95|2799.34|2790.64|2798.14|2789.44|37
1642773370000|2022-01-21 13:56:10|2798.66|2789.96|2799.28|2790.58|2799.29|2790.59|2798.52|2789.82|36
1642773380000|2022-01-21 13:56:20|2799.26|2790.56|2799.17|2790.47|2799.61|2790.91|2799.09|2790.39|35
1642773390000|2022-01-21 13:56:30|2799.16|2790.46|2798.58|2789.88|2799.62|2790.92|2798.58|2789.88|34
1642773400000|2022-01-21 13:56:40|2798.56|2789.86|2797.53|2788.83|2798.62|2789.92|2797.53|2788.83|36
1642773410000|2022-01-21 13:56:50|2797.83|2789.13|2798.99|2790.29|2799.14|2790.44|2797.83|2789.13|38
1642773420000|2022-01-21 13:57:00|2798.97|2790.27|2799.26|2790.56|2799.37|2790.67|2798.52|2789.82|36
1642773430000|2022-01-21 13:57:10|2799.35|2790.65|2799.95|2791.25|2800.04|2791.34|2799.03|2790.33|37
1642773440000|2022-01-21 13:57:20|2800.23|2791.53|2800.91|2792.21|2801.91|2793.21|2800.12|2791.42|37
1642773450000|2022-01-21 13:57:30|2801.01|2792.31|2797.94|2789.24|2801.23|2792.53|2797.74|2789.04|36
1642773460000|2022-01-21 13:57:40|2797.9|2789.2|2797.19|2788.49|2798.11|2789.41|2796.84|2788.14|37
1642773470000|2022-01-21 13:57:50|2797.14|2788.44|2797.35|2788.65|2797.46|2788.76|2796.53|2787.83|39
1642773480000|2022-01-21 13:58:00|2797.27|2788.57|2796.54|2787.84|2797.58|2788.88|2796.2|2787.5|39
1642773490000|2022-01-21 13:58:10|2796.48|2787.78|2796.26|2787.56|2796.65|2787.95|2795.63|2786.93|40
1642773500000|2022-01-21 13:58:20|2796.36|2787.66|2795.98|2787.28|2797.22|2788.52|2795.98|2787.28|34
1642773510000|2022-01-21 13:58:30|2795.9|2787.2|2798.1|2789.4|2798.25|2789.55|2795.74|2787.04|39
1642773520000|2022-01-21 13:58:40|2798.2|2789.5|2800.27|2791.57|2800.27|2791.57|2797.64|2788.94|39
1642773530000|2022-01-21 13:58:50|2799.83|2791.13|2798.55|2789.85|2801.21|2792.51|2798.47|2789.77|36
1642773540000|2022-01-21 13:59:00|2798.69|2789.99|2799.68|2790.98|2799.78|2791.08|2798.2|2789.5|38
1642773550000|2022-01-21 13:59:10|2799.36|2790.66|2800.89|2792.19|2801.16|2792.46|2799.36|2790.66|38
1642773560000|2022-01-21 13:59:20|2800.74|2792.04|2803.27|2794.57|2803.27|2794.57|2800.32|2791.62|36
1642773570000|2022-01-21 13:59:30|2803.39|2794.69|2804.41|2795.71|2804.66|2795.96|2803.31|2794.61|39
1642773580000|2022-01-21 13:59:40|2804.34|2795.64|2802.7|2794|2804.54|2795.84|2802.41|2793.71|38
1642773590000|2022-01-21 13:59:50|2802.56|2793.86|2801.44|2792.74|2802.58|2793.88|2799.93|2791.23|38
1642773600000|2022-01-21 14:00:00|2801.37|2792.67|2798.26|2789.56|2801.51|2792.81|2798.26|2789.56|39
1642773610000|2022-01-21 14:00:10|2798.51|2789.81|2804.01|2795.31|2804.05|2795.35|2798.51|2789.81|39
1642773620000|2022-01-21 14:00:20|2804.1|2795.4|2805.93|2797.23|2806.43|2797.73|2802.98|2794.28|39
1642773630000|2022-01-21 14:00:30|2806.05|2797.35|2811.32|2802.62|2811.46|2802.76|2805.87|2797.17|40
1642773640000|2022-01-21 14:00:40|2811.58|2802.88|2810.36|2801.66|2811.93|2803.23|2809.17|2800.47|40
1642773650000|2022-01-21 14:00:50|2810.28|2801.58|2810.89|2802.19|2811.29|2802.59|2809.59|2800.89|38
1642773660000|2022-01-21 14:01:00|2811.3|2802.6|2808.93|2800.23|2812.17|2803.47|2808.93|2800.23|39
1642773670000|2022-01-21 14:01:10|2808.88|2800.18|2807.9|2799.2|2809.52|2800.82|2807.27|2798.57|39
1642773680000|2022-01-21 14:01:20|2807.88|2799.18|2807.06|2798.36|2808.44|2799.74|2806.65|2797.95|40
1642773690000|2022-01-21 14:01:30|2806.87|2798.17|2805.85|2797.15|2806.87|2798.17|2804.71|2796.01|40
1642773700000|2022-01-21 14:01:40|2805.92|2797.22|2806.02|2797.32|2806.31|2797.61|2805.81|2797.11|36
1642773710000|2022-01-21 14:01:50|2806.03|2797.33|2805.71|2797.01|2806.03|2797.33|2804.86|2796.16|38
1642773720000|2022-01-21 14:02:00|2805.27|2796.57|2800.31|2791.61|2805.66|2796.96|2800.22|2791.52|39
1642773730000|2022-01-21 14:02:10|2800.15|2791.45|2798.87|2790.17|2800.22|2791.52|2798.87|2790.17|35
1642773740000|2022-01-21 14:02:20|2798.74|2790.04|2798.78|2790.08|2800.22|2791.52|2797.87|2789.17|38
1642773750000|2022-01-21 14:02:30|2798.89|2790.19|2797.05|2788.35|2798.96|2790.26|2797.05|2788.35|37
1642773760000|2022-01-21 14:02:40|2796.86|2788.16|2794.98|2786.28|2797.1|2788.4|2794.42|2785.72|35
1642773770000|2022-01-21 14:02:50|2794.91|2786.21|2794.46|2785.76|2794.91|2786.21|2792.01|2783.31|37
1642773780000|2022-01-21 14:03:00|2794.42|2785.72|2792.46|2783.76|2795.72|2787.02|2792.03|2783.33|38
1642773790000|2022-01-21 14:03:10|2792.82|2784.12|2791.44|2782.74|2793.33|2784.63|2791.21|2782.51|37
1642773800000|2022-01-21 14:03:20|2791.47|2782.77|2790.25|2781.55|2791.91|2783.21|2789.6|2780.9|34
1642773810000|2022-01-21 14:03:30|2790.73|2782.03|2792.73|2784.03|2792.73|2784.03|2790.58|2781.88|37
1642773820000|2022-01-21 14:03:40|2792.92|2784.22|2793.34|2784.64|2793.85|2785.15|2792.37|2783.67|37
1642773830000|2022-01-21 14:03:50|2793.52|2784.82|2793.13|2784.43|2793.89|2785.19|2792.35|2783.65|38
1642773840000|2022-01-21 14:04:00|2793.11|2784.41|2791.74|2783.04|2793.2|2784.5|2791.65|2782.95|35
1642773850000|2022-01-21 14:04:10|2791.68|2782.98|2790.8|2782.1|2791.71|2783.01|2790.59|2781.89|30
1642773860000|2022-01-21 14:04:20|2790.56|2781.86|2790.95|2782.25|2791.26|2782.56|2789.48|2780.78|29
1642773870000|2022-01-21 14:04:30|2791.24|2782.54|2791.32|2782.62|2791.8|2783.1|2790.9|2782.2|38
1642773880000|2022-01-21 14:04:40|2791.3|2782.6|2790.49|2781.79|2791.91|2783.21|2790.37|2781.67|37
1642773890000|2022-01-21 14:04:50|2790.33|2781.63|2790.7|2782|2790.74|2782.04|2789.28|2780.58|38
1642773900000|2022-01-21 14:05:00|2790.69|2781.99|2791.17|2782.47|2791.32|2782.62|2790.64|2781.94|35
1642773910000|2022-01-21 14:05:10|2791.2|2782.5|2791.79|2783.09|2793.63|2784.93|2791.2|2782.5|39
1642773920000|2022-01-21 14:05:20|2791.62|2782.92|2789.13|2780.43|2792.09|2783.39|2789.13|2780.43|36
1642773930000|2022-01-21 14:05:30|2789.16|2780.46|2789.12|2780.42|2789.19|2780.49|2787.8|2779.1|36
1642773940000|2022-01-21 14:05:40|2788.92|2780.22|2788.84|2780.14|2789.13|2780.43|2788.25|2779.55|38
1642773950000|2022-01-21 14:05:50|2788.89|2780.19|2787.95|2779.25|2789.09|2780.39|2787.53|2778.83|34
1642773960000|2022-01-21 14:06:00|2787.94|2779.24|2788.08|2779.38|2788.76|2780.06|2786.56|2777.86|36
1642773970000|2022-01-21 14:06:10|2787.95|2779.25|2787.81|2779.11|2788.43|2779.73|2787.52|2778.82|32
1642773980000|2022-01-21 14:06:20|2787.85|2779.15|2788.21|2779.51|2789.69|2780.99|2787.68|2778.98|36
1642773990000|2022-01-21 14:06:30|2788.73|2780.03|2788|2779.3|2788.82|2780.12|2786.76|2778.06|40
1642774000000|2022-01-21 14:06:40|2788.1|2779.4|2787.62|2778.92|2788.39|2779.69|2787.1|2778.4|35
1642774010000|2022-01-21 14:06:50|2787.74|2779.04|2790.06|2781.36|2791.02|2782.32|2787.67|2778.97|39
1642774020000|2022-01-21 14:07:00|2789.98|2781.28|2787.96|2779.26|2790.98|2782.28|2787.96|2779.26|36
1642774030000|2022-01-21 14:07:10|2787.94|2779.24|2788.43|2779.73|2788.89|2780.19|2787.55|2778.85|39
1642774040000|2022-01-21 14:07:20|2788.51|2779.81|2791.63|2782.93|2791.63|2782.93|2788.51|2779.81|35
1642774050000|2022-01-21 14:07:30|2791.69|2782.99|2793.48|2784.78|2794.2|2785.5|2791.65|2782.95|40
1642774060000|2022-01-21 14:07:40|2793.44|2784.74|2792.63|2783.93|2794.39|2785.69|2792.29|2783.59|35
1642774070000|2022-01-21 14:07:50|2792.34|2783.64|2794.37|2785.67|2794.68|2785.98|2792.1|2783.4|37
1642774080000|2022-01-21 14:08:00|2794.2|2785.5|2794.48|2785.78|2795.19|2786.49|2793.68|2784.98|38
1642774090000|2022-01-21 14:08:10|2794.44|2785.74|2793.12|2784.42|2795.15|2786.45|2793.12|2784.42|40
1642774100000|2022-01-21 14:08:20|2793.43|2784.73|2792.95|2784.25|2793.43|2784.73|2792.22|2783.52|36
1642774110000|2022-01-21 14:08:30|2793.27|2784.57|2790.75|2782.05|2793.27|2784.57|2790.64|2781.94|34
1642774120000|2022-01-21 14:08:40|2790.85|2782.15|2791.93|2783.23|2792.01|2783.31|2790.74|2782.04|36
1642774130000|2022-01-21 14:08:50|2791.92|2783.22|2792|2783.3|2792.09|2783.39|2791.77|2783.07|27
1642774140000|2022-01-21 14:09:00|2792.03|2783.33|2791.45|2782.75|2792.03|2783.33|2790.7|2782|36
1642774150000|2022-01-21 14:09:10|2791.7|2783|2790.65|2781.95|2791.77|2783.07|2790.49|2781.79|31
1642774160000|2022-01-21 14:09:20|2790.66|2781.96|2791.99|2783.29|2792.2|2783.5|2790.48|2781.78|36
1642774170000|2022-01-21 14:09:30|2791.98|2783.28|2791.67|2782.97|2792.28|2783.58|2791.5|2782.8|32
1642774180000|2022-01-21 14:09:40|2791.63|2782.93|2788.87|2780.17|2791.65|2782.95|2788.73|2780.03|35
1642774190000|2022-01-21 14:09:50|2788.86|2780.16|2786.63|2777.93|2788.87|2780.17|2786.34|2777.64|37
1642774200000|2022-01-21 14:10:00|2785.74|2777.04|2785.18|2776.48|2785.96|2777.26|2785.07|2776.37|35
1642774210000|2022-01-21 14:10:10|2785.51|2776.81|2784.09|2775.39|2785.51|2776.81|2782.29|2773.59|38
1642774220000|2022-01-21 14:10:20|2783.99|2775.29|2783.61|2774.91|2784.41|2775.71|2783.39|2774.69|37
1642774230000|2022-01-21 14:10:30|2783.65|2774.95|2786.1|2777.4|2786.23|2777.53|2783.52|2774.82|37
1642774240000|2022-01-21 14:10:40|2786.47|2777.77|2786.67|2777.97|2786.8|2778.1|2786.05|2777.35|38
1642774250000|2022-01-21 14:10:50|2786.65|2777.95|2787.47|2778.77|2787.93|2779.23|2786.63|2777.93|36
1642774260000|2022-01-21 14:11:00|2787.41|2778.71|2788.13|2779.43|2788.81|2780.11|2787.41|2778.71|37
1642774270000|2022-01-21 14:11:10|2788.14|2779.44|2787.48|2778.78|2788.76|2780.06|2787.11|2778.41|36
1642774280000|2022-01-21 14:11:20|2787.29|2778.59|2786.6|2777.9|2787.5|2778.8|2786.6|2777.9|33
1642774290000|2022-01-21 14:11:30|2786.46|2777.76|2785.81|2777.11|2786.83|2778.13|2785.81|2777.11|36
1642774300000|2022-01-21 14:11:40|2785.83|2777.13|2785.82|2777.12|2786.43|2777.73|2785.62|2776.92|35
1642774310000|2022-01-21 14:11:50|2785.78|2777.08|2785.23|2776.53|2786.04|2777.34|2785.23|2776.53|28
1642774320000|2022-01-21 14:12:00|2785.29|2776.59|2785.39|2776.69|2785.89|2777.19|2785.29|2776.59|29
1642774330000|2022-01-21 14:12:10|2785.53|2776.83|2787.63|2778.93|2787.63|2778.93|2785.53|2776.83|33
1642774340000|2022-01-21 14:12:20|2787.73|2779.03|2788.25|2779.55|2788.66|2779.96|2787.73|2779.03|35
1642774350000|2022-01-21 14:12:30|2788.33|2779.63|2787.56|2778.86|2788.45|2779.75|2787.54|2778.84|37
1642774360000|2022-01-21 14:12:40|2787.61|2778.91|2787.52|2778.82|2787.86|2779.16|2787.3|2778.6|35
1642774370000|2022-01-21 14:12:50|2787.48|2778.78|2788.22|2779.52|2788.3|2779.6|2786.77|2778.07|34
1642774380000|2022-01-21 14:13:00|2788.37|2779.67|2788.23|2779.53|2788.44|2779.74|2787.89|2779.19|38
1642774390000|2022-01-21 14:13:10|2788.17|2779.47|2790.25|2781.55|2790.41|2781.71|2788.17|2779.47|37
1642774400000|2022-01-21 14:13:20|2790.35|2781.65|2790.57|2781.87|2791.47|2782.77|2790.25|2781.55|36
1642774410000|2022-01-21 14:13:30|2790.73|2782.03|2790.62|2781.92|2792.1|2783.4|2790.62|2781.92|34
1642774420000|2022-01-21 14:13:40|2790.77|2782.07|2790.16|2781.46|2790.77|2782.07|2789.1|2780.4|36
1642774430000|2022-01-21 14:13:50|2790.17|2781.47|2788.36|2779.66|2790.36|2781.66|2787.85|2779.15|36
1642774440000|2022-01-21 14:14:00|2788.37|2779.67|2789.11|2780.41|2790.04|2781.34|2787.88|2779.18|33
1642774450000|2022-01-21 14:14:10|2789.08|2780.38|2789.36|2780.66|2789.91|2781.21|2788.68|2779.98|34
1642774460000|2022-01-21 14:14:20|2789.37|2780.67|2787.27|2778.57|2789.5|2780.8|2787.27|2778.57|34
1642774470000|2022-01-21 14:14:30|2787.22|2778.52|2787.13|2778.43|2787.42|2778.72|2786.82|2778.12|37
1642774480000|2022-01-21 14:14:40|2787.29|2778.59|2786.04|2777.34|2787.29|2778.59|2785.37|2776.67|31
1642774490000|2022-01-21 14:14:50|2785.87|2777.17|2787.37|2778.67|2787.41|2778.71|2785.87|2777.17|36
1642774500000|2022-01-21 14:15:00|2787.11|2778.41|2785.99|2777.29|2787.29|2778.59|2785.32|2776.62|36
1642774510000|2022-01-21 14:15:10|2785.84|2777.14|2785.95|2777.25|2786.29|2777.59|2785.19|2776.49|37
1642774520000|2022-01-21 14:15:20|2785.92|2777.22|2788.38|2779.68|2788.61|2779.91|2785.91|2777.21|35
1642774530000|2022-01-21 14:15:30|2788.37|2779.67|2789.07|2780.37|2789.57|2780.87|2788.15|2779.45|35
1642774540000|2022-01-21 14:15:40|2789.21|2780.51|2790.41|2781.71|2790.65|2781.95|2788.66|2779.96|34
1642774550000|2022-01-21 14:15:50|2790.2|2781.5|2792.3|2783.6|2792.43|2783.73|2790.19|2781.49|39
1642774560000|2022-01-21 14:16:00|2792.1|2783.4|2792.47|2783.77|2792.72|2784.02|2791.89|2783.19|36
1642774570000|2022-01-21 14:16:10|2792.42|2783.72|2791.62|2782.92|2792.64|2783.94|2791.26|2782.56|36
1642774580000|2022-01-21 14:16:20|2791.64|2782.94|2791.59|2782.89|2791.76|2783.06|2790.45|2781.75|37
1642774590000|2022-01-21 14:16:30|2791.44|2782.74|2792.49|2783.79|2792.78|2784.08|2791.44|2782.74|40
1642774600000|2022-01-21 14:16:40|2792.53|2783.83|2792.67|2783.97|2793.42|2784.72|2792.25|2783.55|34
1642774610000|2022-01-21 14:16:50|2792.34|2783.64|2789.71|2781.01|2792.64|2783.94|2789.16|2780.46|38
1642774620000|2022-01-21 14:17:00|2789.14|2780.44|2785.76|2777.06|2789.55|2780.85|2785.76|2777.06|40
1642774630000|2022-01-21 14:17:10|2785.29|2776.59|2784.82|2776.12|2786.22|2777.52|2784|2775.3|39
1642774640000|2022-01-21 14:17:20|2785.61|2776.91|2785.58|2776.88|2786.04|2777.34|2784.64|2775.94|39
1642774650000|2022-01-21 14:17:30|2785.82|2777.12|2784.68|2775.98|2785.82|2777.12|2783.84|2775.14|40
1642774660000|2022-01-21 14:17:40|2784.71|2776.01|2783.64|2774.94|2785.5|2776.8|2783.52|2774.82|37
1642774670000|2022-01-21 14:17:50|2783.16|2774.46|2783.37|2774.67|2783.54|2774.84|2781.26|2772.56|36
1642774680000|2022-01-21 14:18:00|2783.39|2774.69|2783.16|2774.46|2784.35|2775.65|2782.74|2774.04|39
1642774690000|2022-01-21 14:18:10|2783.05|2774.35|2785.63|2776.93|2786.08|2777.38|2783.05|2774.35|39
1642774700000|2022-01-21 14:18:20|2785.55|2776.85|2783.6|2774.9|2785.71|2777.01|2783.58|2774.88|40
1642774710000|2022-01-21 14:18:30|2783.46|2774.76|2782.46|2773.76|2783.46|2774.76|2781.43|2772.73|40
1642774720000|2022-01-21 14:18:40|2782.3|2773.6|2781.47|2772.77|2782.37|2773.67|2781.44|2772.74|40
1642774730000|2022-01-21 14:18:50|2781.38|2772.68|2780.91|2772.21|2781.61|2772.91|2780.13|2771.43|38
1642774740000|2022-01-21 14:19:00|2781.21|2772.51|2781.6|2772.9|2782.12|2773.42|2781.08|2772.38|38
1642774750000|2022-01-21 14:19:10|2781.85|2773.15|2780.75|2772.05|2782.53|2773.83|2780.69|2771.99|39
1642774760000|2022-01-21 14:19:20|2780.74|2772.04|2780.49|2771.79|2781.28|2772.58|2780.43|2771.73|33
1642774770000|2022-01-21 14:19:30|2780.47|2771.77|2782.01|2773.31|2782.29|2773.59|2780.05|2771.35|35
1642774780000|2022-01-21 14:19:40|2782.02|2773.32|2782.87|2774.17|2783.5|2774.8|2781.73|2773.03|37
1642774790000|2022-01-21 14:19:50|2782.93|2774.23|2784.23|2775.53|2785.58|2776.88|2782.32|2773.62|40
1642774800000|2022-01-21 14:20:00|2784.28|2775.58|2782.69|2773.99|2784.45|2775.75|2782.04|2773.34|39
1642774810000|2022-01-21 14:20:10|2782.67|2773.97|2785.88|2777.18|2785.88|2777.18|2782.67|2773.97|38
1642774820000|2022-01-21 14:20:20|2785.96|2777.26|2787.87|2779.17|2787.87|2779.17|2785.34|2776.64|36
1642774830000|2022-01-21 14:20:30|2787.91|2779.21|2793.41|2784.71|2793.52|2784.82|2787.91|2779.21|35
1642774840000|2022-01-21 14:20:40|2794.37|2785.67|2796.28|2787.58|2796.88|2788.18|2793.43|2784.73|36
1642774850000|2022-01-21 14:20:50|2796.31|2787.61|2797.07|2788.37|2798.01|2789.31|2795.69|2786.99|38
1642774860000|2022-01-21 14:21:00|2796.82|2788.12|2796.54|2787.84|2797.69|2788.99|2796.36|2787.66|37
1642774870000|2022-01-21 14:21:10|2796.19|2787.49|2796.79|2788.09|2796.93|2788.23|2795.53|2786.83|40
1642774880000|2022-01-21 14:21:20|2797.02|2788.32|2796.91|2788.21|2797.38|2788.68|2796.69|2787.99|38
1642774890000|2022-01-21 14:21:30|2796.66|2787.96|2799.64|2790.94|2799.82|2791.12|2796.05|2787.35|38
1642774900000|2022-01-21 14:21:40|2799.61|2790.91|2799.2|2790.5|2800.17|2791.47|2798.9|2790.2|39
1642774910000|2022-01-21 14:21:50|2799.07|2790.37|2797.84|2789.14|2799.07|2790.37|2797.84|2789.14|37
1642774920000|2022-01-21 14:22:00|2797.71|2789.01|2795.06|2786.36|2797.98|2789.28|2794.42|2785.72|38
1642774930000|2022-01-21 14:22:10|2795.13|2786.43|2793.05|2784.35|2795.25|2786.55|2792.63|2783.93|40
1642774940000|2022-01-21 14:22:20|2792.93|2784.23|2793.97|2785.27|2794.04|2785.34|2792.37|2783.67|38
1642774950000|2022-01-21 14:22:30|2793.89|2785.19|2793.46|2784.76|2794.61|2785.91|2793.46|2784.76|39
1642774960000|2022-01-21 14:22:40|2793.63|2784.93|2792.58|2783.88|2793.71|2785.01|2792.58|2783.88|36
1642774970000|2022-01-21 14:22:50|2792.43|2783.73|2790.53|2781.83|2792.43|2783.73|2790.43|2781.73|38
1642774980000|2022-01-21 14:23:00|2790.62|2781.92|2788.66|2779.96|2791.53|2782.83|2788.66|2779.96|37
1642774990000|2022-01-21 14:23:10|2788.5|2779.8|2790.09|2781.39|2790.09|2781.39|2788.18|2779.48|39
1642775000000|2022-01-21 14:23:20|2789.96|2781.26|2790.99|2782.29|2790.99|2782.29|2789.02|2780.32|37
1642775010000|2022-01-21 14:23:30|2790.74|2782.04|2791.1|2782.4|2792.11|2783.41|2790.74|2782.04|38
1642775020000|2022-01-21 14:23:40|2790.86|2782.16|2790.85|2782.15|2791.16|2782.46|2790.72|2782.02|37
1642775030000|2022-01-21 14:23:50|2790.84|2782.14|2792.88|2784.18|2793.08|2784.38|2790.84|2782.14|39
1642775040000|2022-01-21 14:24:00|2792.69|2783.99|2794.82|2786.12|2794.82|2786.12|2792.17|2783.47|38
1642775050000|2022-01-21 14:24:10|2794.53|2785.83|2795.72|2787.02|2795.72|2787.02|2793.75|2785.05|38
1642775060000|2022-01-21 14:24:20|2795.77|2787.07|2798.09|2789.39|2798.23|2789.53|2795.77|2787.07|38
1642775070000|2022-01-21 14:24:30|2797.71|2789.01|2797.75|2789.05|2798.07|2789.37|2796.84|2788.14|38
1642775080000|2022-01-21 14:24:40|2797.77|2789.07|2799.33|2790.63|2800.13|2791.43|2797.3|2788.6|36
1642775090000|2022-01-21 14:24:50|2799.15|2790.45|2798.92|2790.22|2799.37|2790.67|2798.07|2789.37|36
1642775100000|2022-01-21 14:25:00|2798.89|2790.19|2803.25|2794.55|2803.25|2794.55|2798.89|2790.19|40
1642775110000|2022-01-21 14:25:10|2803.38|2794.68|2805.49|2796.79|2807.82|2799.12|2803.38|2794.68|37
1642775120000|2022-01-21 14:25:20|2805.15|2796.45|2805.32|2796.62|2806.47|2797.77|2804.69|2795.99|40
1642775130000|2022-01-21 14:25:30|2804.86|2796.16|2807.71|2799.01|2807.71|2799.01|2804.31|2795.61|36
1642775140000|2022-01-21 14:25:40|2806.85|2798.15|2808.43|2799.73|2808.43|2799.73|2806.07|2797.37|39
1642775150000|2022-01-21 14:25:50|2808.65|2799.95|2810.5|2801.8|2810.5|2801.8|2807.56|2798.86|38
1642775160000|2022-01-21 14:26:00|2810.79|2802.09|2811.16|2802.46|2811.16|2802.46|2807.87|2799.17|39
1642775170000|2022-01-21 14:26:10|2811.13|2802.43|2811.87|2803.17|2812.53|2803.83|2811.09|2802.39|37
1642775180000|2022-01-21 14:26:20|2811.9|2803.2|2807.72|2799.02|2811.9|2803.2|2807.71|2799.01|39
1642775190000|2022-01-21 14:26:30|2807.11|2798.41|2809.53|2800.83|2810.51|2801.81|2807.11|2798.41|38
1642775200000|2022-01-21 14:26:40|2809.54|2800.84|2809.04|2800.34|2809.54|2800.84|2807.71|2799.01|31
1642775210000|2022-01-21 14:26:50|2809.13|2800.43|2808.4|2799.7|2809.93|2801.23|2808.04|2799.34|28
1642775220000|2022-01-21 14:27:00|2808.5|2799.8|2811.81|2803.11|2811.81|2803.11|2807.87|2799.17|29
1642775230000|2022-01-21 14:27:10|2811.6|2802.9|2812.77|2804.07|2814.15|2805.45|2811.42|2802.72|27
1642775240000|2022-01-21 14:27:20|2812.82|2804.12|2811.44|2802.74|2814.35|2805.65|2811.17|2802.47|29
1642775250000|2022-01-21 14:27:30|2811.17|2802.47|2810.7|2802|2811.25|2802.55|2810.01|2801.31|25
1642775260000|2022-01-21 14:27:40|2810.87|2802.17|2812.77|2804.07|2813.32|2804.62|2810.87|2802.17|28
1642775270000|2022-01-21 14:27:50|2813.05|2804.35|2813.25|2804.55|2813.78|2805.08|2812.18|2803.48|28
1642775280000|2022-01-21 14:28:00|2813.17|2804.47|2810.95|2802.25|2813.21|2804.51|2810.86|2802.16|27
1642775290000|2022-01-21 14:28:10|2810.88|2802.18|2809.18|2800.48|2810.89|2802.19|2809.18|2800.48|29
1642775300000|2022-01-21 14:28:20|2809.13|2800.43|2808.53|2799.83|2809.65|2800.95|2807.87|2799.17|25
1642775310000|2022-01-21 14:28:30|2808.62|2799.92|2809.48|2800.78|2809.57|2800.87|2808.32|2799.62|29
1642775320000|2022-01-21 14:28:40|2809.49|2800.79|2807.96|2799.26|2810.78|2802.08|2807.93|2799.23|28
1642775330000|2022-01-21 14:28:50|2808.19|2799.49|2807.17|2798.47|2808.26|2799.56|2806.81|2798.11|28
1642775340000|2022-01-21 14:29:00|2806.85|2798.15|2806.82|2798.12|2806.85|2798.15|2805.83|2797.13|28
1642775350000|2022-01-21 14:29:10|2806.81|2798.11|2805.08|2796.38|2807.25|2798.55|2805.08|2796.38|28
1642775360000|2022-01-21 14:29:20|2805.07|2796.37|2806.27|2797.57|2807.34|2798.64|2805.01|2796.31|27
1642775370000|2022-01-21 14:29:30|2806.24|2797.54|2806.29|2797.59|2806.82|2798.12|2805.42|2796.72|28
1642775380000|2022-01-21 14:29:40|2806.53|2797.83|2809.51|2800.81|2809.51|2800.81|2806.53|2797.83|29
1642775390000|2022-01-21 14:29:50|2809.75|2801.05|2809.29|2800.59|2810.32|2801.62|2808.78|2800.08|27
1642775400000|2022-01-21 14:30:00|2809.52|2800.82|2806.02|2797.32|2811.02|2802.32|2806.02|2797.32|28
1642775410000|2022-01-21 14:30:10|2806.21|2797.51|2801.86|2793.16|2806.44|2797.74|2801.86|2793.16|29
1642775420000|2022-01-21 14:30:20|2801.97|2793.27|2803.51|2794.81|2803.51|2794.81|2800.37|2791.67|25
1642775430000|2022-01-21 14:30:30|2803.4|2794.7|2804.47|2795.77|2804.47|2795.77|2800.84|2792.14|29
1642775440000|2022-01-21 14:30:40|2804.48|2795.78|2802.86|2794.16|2804.48|2795.78|2802.27|2793.57|28
1642775450000|2022-01-21 14:30:50|2803.08|2794.38|2802.49|2793.79|2803.56|2794.86|2802.19|2793.49|28
1642775460000|2022-01-21 14:31:00|2802.44|2793.74|2807.43|2798.73|2807.47|2798.77|2802.44|2793.74|29
1642775470000|2022-01-21 14:31:10|2807.79|2799.09|2814.81|2806.11|2814.81|2806.11|2807.37|2798.67|28
1642775480000|2022-01-21 14:31:20|2815.56|2806.86|2818.05|2809.35|2818.78|2810.08|2815|2806.3|29
1642775490000|2022-01-21 14:31:30|2818.27|2809.57|2825.66|2816.96|2825.66|2816.96|2817.92|2809.22|27
1642775500000|2022-01-21 14:31:40|2826.09|2817.39|2828|2819.3|2829.14|2820.44|2826.09|2817.39|28
1642775510000|2022-01-21 14:31:50|2827.98|2819.28|2827.27|2818.57|2828.87|2820.17|2825.29|2816.59|29
1642775520000|2022-01-21 14:32:00|2827.36|2818.66|2825.33|2816.63|2827.82|2819.12|2824.87|2816.17|27
1642775530000|2022-01-21 14:32:10|2824.18|2815.48|2825.39|2816.69|2826.33|2817.63|2823.92|2815.22|29
1642775540000|2022-01-21 14:32:20|2825.37|2816.67|2824.11|2815.41|2825.37|2816.67|2823.77|2815.07|27
1642775550000|2022-01-21 14:32:30|2824.09|2815.39|2825.77|2817.07|2825.77|2817.07|2824.09|2815.39|28
1642775560000|2022-01-21 14:32:40|2825.54|2816.84|2825.43|2816.73|2825.6|2816.9|2822.69|2813.99|28
1642775570000|2022-01-21 14:32:50|2825.1|2816.4|2823.78|2815.08|2825.1|2816.4|2822.25|2813.55|27
1642775580000|2022-01-21 14:33:00|2823.83|2815.13|2825.49|2816.79|2825.95|2817.25|2823.05|2814.35|27
1642775590000|2022-01-21 14:33:10|2825.55|2816.85|2825.64|2816.94|2825.92|2817.22|2823.47|2814.77|23
1642775600000|2022-01-21 14:33:20|2825.77|2817.07|2825.28|2816.58|2826.15|2817.45|2824.98|2816.28|27
1642775610000|2022-01-21 14:33:30|2825.74|2817.04|2827.64|2818.94|2827.64|2818.94|2825.74|2817.04|27
1642775620000|2022-01-21 14:33:40|2827.81|2819.11|2831.35|2822.65|2831.83|2823.13|2827.76|2819.06|28
1642775630000|2022-01-21 14:33:50|2831.45|2822.75|2830.9|2822.2|2831.45|2822.75|2829.17|2820.47|26
1642775640000|2022-01-21 14:34:00|2830.94|2822.24|2829.54|2820.84|2830.94|2822.24|2827.55|2818.85|29
1642775650000|2022-01-21 14:34:10|2829.42|2820.72|2831.41|2822.71|2832.88|2824.18|2828.84|2820.14|27
1642775660000|2022-01-21 14:34:20|2831.32|2822.62|2833.32|2824.62|2835.42|2826.72|2830.41|2821.71|27
1642775670000|2022-01-21 14:34:30|2833.49|2824.79|2834.82|2826.12|2835.55|2826.85|2833.49|2824.79|28
1642775680000|2022-01-21 14:34:40|2834.77|2826.07|2836.78|2828.08|2838.08|2829.38|2834.77|2826.07|27
1642775690000|2022-01-21 14:34:50|2836.72|2828.02|2835.85|2827.15|2837.9|2829.2|2835.63|2826.93|29
1642775700000|2022-01-21 14:35:00|2835.65|2826.95|2837.76|2829.06|2837.88|2829.18|2833.9|2825.2|28
1642775710000|2022-01-21 14:35:10|2837.83|2829.13|2836.91|2828.21|2837.83|2829.13|2835.01|2826.31|29
1642775720000|2022-01-21 14:35:20|2836.99|2828.29|2834.47|2825.77|2836.99|2828.29|2834.46|2825.76|27
1642775730000|2022-01-21 14:35:30|2833.95|2825.25|2830.67|2821.97|2834.06|2825.36|2830.2|2821.5|27
1642775740000|2022-01-21 14:35:40|2830.46|2821.76|2830.08|2821.38|2830.93|2822.23|2828.81|2820.11|28
1642775750000|2022-01-21 14:35:50|2829.77|2821.07|2829.91|2821.21|2831.82|2823.12|2829.18|2820.48|27
1642775760000|2022-01-21 14:36:00|2829.1|2820.4|2830.04|2821.34|2830.07|2821.37|2827.75|2819.05|29
1642775770000|2022-01-21 14:36:10|2830.15|2821.45|2829.18|2820.48|2831.14|2822.44|2829.18|2820.48|28
1642775780000|2022-01-21 14:36:20|2829.06|2820.36|2826.36|2817.66|2829.1|2820.4|2825.67|2816.97|29
1642775790000|2022-01-21 14:36:30|2826.78|2818.08|2823.45|2814.75|2826.78|2818.08|2823.45|2814.75|27
1642775800000|2022-01-21 14:36:40|2822.89|2814.19|2821.6|2812.9|2823.3|2814.6|2821.54|2812.84|28
1642775810000|2022-01-21 14:36:50|2821.15|2812.45|2822.48|2813.78|2823.07|2814.37|2820.77|2812.07|27
1642775820000|2022-01-21 14:37:00|2822.6|2813.9|2823.22|2814.52|2825.36|2816.66|2822.18|2813.48|27
1642775830000|2022-01-21 14:37:10|2823.25|2814.55|2826.62|2817.92|2826.62|2817.92|2822.63|2813.93|26
1642775840000|2022-01-21 14:37:20|2826.16|2817.46|2822.76|2814.06|2826.16|2817.46|2822.76|2814.06|27
1642775850000|2022-01-21 14:37:30|2822.59|2813.89|2823.61|2814.91|2824.75|2816.05|2822.59|2813.89|28
1642775860000|2022-01-21 14:37:40|2823.66|2814.96|2822.31|2813.61|2823.66|2814.96|2822.04|2813.34|26
1642775870000|2022-01-21 14:37:50|2822.29|2813.59|2821.48|2812.78|2822.29|2813.59|2821.12|2812.42|28
1642775880000|2022-01-21 14:38:00|2820.98|2812.28|2820.95|2812.25|2822.01|2813.31|2819.79|2811.09|28
1642775890000|2022-01-21 14:38:10|2820.93|2812.23|2821.13|2812.43|2822.73|2814.03|2820.06|2811.36|27
1642775900000|2022-01-21 14:38:20|2821.11|2812.41|2820.09|2811.39|2821.11|2812.41|2819.74|2811.04|26
1642775910000|2022-01-21 14:38:30|2820.38|2811.68|2818.82|2810.12|2820.38|2811.68|2818.72|2810.02|26
1642775920000|2022-01-21 14:38:40|2819.01|2810.31|2818.13|2809.43|2819.21|2810.51|2816.45|2807.75|29
1642775930000|2022-01-21 14:38:50|2818.03|2809.33|2818.06|2809.36|2818.38|2809.68|2817.3|2808.6|27
1642775940000|2022-01-21 14:39:00|2819.16|2810.46|2816.67|2807.97|2819.16|2810.46|2816.67|2807.97|29
1642775950000|2022-01-21 14:39:10|2816.55|2807.85|2817.61|2808.91|2818.1|2809.4|2814.19|2805.49|29
1642775960000|2022-01-21 14:39:20|2817.59|2808.89|2816.81|2808.11|2818.39|2809.69|2816.25|2807.55|28
1642775970000|2022-01-21 14:39:30|2816.57|2807.87|2813.66|2804.96|2816.57|2807.87|2813.66|2804.96|28
1642775980000|2022-01-21 14:39:40|2813.65|2804.95|2813.58|2804.88|2814.1|2805.4|2812.75|2804.05|27
1642775990000|2022-01-21 14:39:50|2813.79|2805.09|2813.18|2804.48|2814.78|2806.08|2812.28|2803.58|27
1642776000000|2022-01-21 14:40:00|2813.17|2804.47|2815.18|2806.48|2815.54|2806.84|2813.17|2804.47|26
1642776010000|2022-01-21 14:40:10|2815.22|2806.52|2813.78|2805.08|2815.22|2806.52|2813.45|2804.75|28
1642776020000|2022-01-21 14:40:20|2813.81|2805.11|2812.11|2803.41|2814.51|2805.81|2811.86|2803.16|27
1642776030000|2022-01-21 14:40:30|2812.15|2803.45|2811.13|2802.43|2812.22|2803.52|2810.75|2802.05|28
1642776040000|2022-01-21 14:40:40|2811.37|2802.67|2810.43|2801.73|2812.03|2803.33|2809.74|2801.04|28
1642776050000|2022-01-21 14:40:50|2810.8|2802.1|2807.32|2798.62|2811.24|2802.54|2807.32|2798.62|29
1642776060000|2022-01-21 14:41:00|2806.94|2798.24|2807.6|2798.9|2808.45|2799.75|2806.89|2798.19|27
1642776070000|2022-01-21 14:41:10|2807.54|2798.84|2805.15|2796.45|2807.54|2798.84|2804.08|2795.38|27
1642776080000|2022-01-21 14:41:20|2805.49|2796.79|2804.62|2795.92|2805.57|2796.87|2804.45|2795.75|29
1642776090000|2022-01-21 14:41:30|2804.7|2796|2802.6|2793.9|2804.74|2796.04|2802.43|2793.73|26
1642776100000|2022-01-21 14:41:40|2802.61|2793.91|2798.97|2790.27|2803.79|2795.09|2798.84|2790.14|29
1642776110000|2022-01-21 14:41:50|2798.93|2790.23|2796.87|2788.17|2799.79|2791.09|2796.87|2788.17|27
1642776120000|2022-01-21 14:42:00|2796.81|2788.11|2796.88|2788.18|2798.36|2789.66|2796.79|2788.09|28
1642776130000|2022-01-21 14:42:10|2796.84|2788.14|2797.01|2788.31|2797.18|2788.48|2796.67|2787.97|18
1642776140000|2022-01-21 14:42:20|2796.86|2788.16|2798.23|2789.53|2798.81|2790.11|2796.27|2787.57|26
1642776150000|2022-01-21 14:42:30|2797.71|2789.01|2796.7|2788|2797.99|2789.29|2795.75|2787.05|29
1642776160000|2022-01-21 14:42:40|2796.37|2787.67|2797.08|2788.38|2798.34|2789.64|2796.13|2787.43|28
1642776170000|2022-01-21 14:42:50|2796.71|2788.01|2799.92|2791.22|2800.32|2791.62|2796.63|2787.93|29
1642776180000|2022-01-21 14:43:00|2800.06|2791.36|2797.94|2789.24|2800.23|2791.53|2797.94|2789.24|25
1642776190000|2022-01-21 14:43:10|2798.39|2789.69|2796.35|2787.65|2798.39|2789.69|2795.97|2787.27|29
1642776200000|2022-01-21 14:43:20|2796.24|2787.54|2795.75|2787.05|2796.42|2787.72|2794.68|2785.98|28
1642776210000|2022-01-21 14:43:30|2795.53|2786.83|2795.17|2786.47|2795.79|2787.09|2794.89|2786.19|28
1642776220000|2022-01-21 14:43:40|2794.94|2786.24|2794.81|2786.11|2795.5|2786.8|2794.76|2786.06|25
1642776230000|2022-01-21 14:43:50|2794.67|2785.97|2793.8|2785.1|2794.95|2786.25|2793.8|2785.1|19
1642776240000|2022-01-21 14:44:00|2793.59|2784.89|2794.01|2785.31|2794.01|2785.31|2792.86|2784.16|28
1642776250000|2022-01-21 14:44:10|2794.27|2785.57|2794.3|2785.6|2794.72|2786.02|2793|2784.3|29
1642776260000|2022-01-21 14:44:20|2794.46|2785.76|2792.78|2784.08|2795.05|2786.35|2792.25|2783.55|27
1642776270000|2022-01-21 14:44:30|2792.54|2783.84|2791.32|2782.62|2793.13|2784.43|2791.15|2782.45|28
1642776280000|2022-01-21 14:44:40|2791.15|2782.45|2787.29|2778.59|2791.15|2782.45|2786.94|2778.24|28
1642776290000|2022-01-21 14:44:50|2787.07|2778.37|2786.55|2777.85|2787.08|2778.38|2785.7|2777|29
1642776300000|2022-01-21 14:45:00|2786.9|2778.2|2786.26|2777.56|2787.94|2779.24|2785.61|2776.91|28
1642776310000|2022-01-21 14:45:10|2786.84|2778.14|2781.08|2772.38|2786.86|2778.16|2779.84|2771.14|28
1642776320000|2022-01-21 14:45:20|2781.52|2772.82|2783.01|2774.31|2784.12|2775.42|2780.97|2772.27|28
1642776330000|2022-01-21 14:45:30|2782.99|2774.29|2787.41|2778.71|2787.41|2778.71|2782.99|2774.29|28
1642776340000|2022-01-21 14:45:40|2787.45|2778.75|2789.84|2781.14|2790.64|2781.94|2786.26|2777.56|28
1642776350000|2022-01-21 14:45:50|2789.95|2781.25|2790.62|2781.92|2790.75|2782.05|2789.19|2780.49|29
1642776360000|2022-01-21 14:46:00|2790.59|2781.89|2794.28|2785.58|2795.91|2787.21|2790.59|2781.89|26
1642776370000|2022-01-21 14:46:10|2794.47|2785.77|2795.98|2787.28|2796.45|2787.75|2791.97|2783.27|27
1642776380000|2022-01-21 14:46:20|2795.96|2787.26|2795.62|2786.92|2797.55|2788.85|2795.01|2786.31|29
1642776390000|2022-01-21 14:46:30|2795.86|2787.16|2796.23|2787.53|2796.23|2787.53|2794.73|2786.03|26
1642776400000|2022-01-21 14:46:40|2796.35|2787.65|2800.5|2791.8|2801.07|2792.37|2796.33|2787.63|25
1642776410000|2022-01-21 14:46:50|2800.35|2791.65|2800.06|2791.36|2800.64|2791.94|2797.77|2789.07|27
1642776420000|2022-01-21 14:47:00|2800.27|2791.57|2806.33|2797.63|2807.45|2798.75|2799.98|2791.28|29
1642776430000|2022-01-21 14:47:10|2806.49|2797.79|2805.72|2797.02|2807.28|2798.58|2805.21|2796.51|27
1642776440000|2022-01-21 14:47:20|2805.8|2797.1|2806.53|2797.83|2807.81|2799.11|2805.8|2797.1|27
1642776450000|2022-01-21 14:47:30|2806.73|2798.03|2807.48|2798.78|2808.69|2799.99|2806.09|2797.39|25
1642776460000|2022-01-21 14:47:40|2807.71|2799.01|2808.44|2799.74|2808.58|2799.88|2806.96|2798.26|29
1642776470000|2022-01-21 14:47:50|2808.53|2799.83|2806.83|2798.13|2808.53|2799.83|2806.27|2797.57|27
1642776480000|2022-01-21 14:48:00|2806.8|2798.1|2806.45|2797.75|2806.91|2798.21|2804.39|2795.69|28
1642776490000|2022-01-21 14:48:10|2807.03|2798.33|2807.94|2799.24|2807.94|2799.24|2806.19|2797.49|28
1642776500000|2022-01-21 14:48:20|2808.36|2799.66|2806.47|2797.77|2808.39|2799.69|2805.87|2797.17|29
1642776510000|2022-01-21 14:48:30|2806.34|2797.64|2806.7|2798|2806.93|2798.23|2804.95|2796.25|27
1642776520000|2022-01-21 14:48:40|2806.45|2797.75|2805.07|2796.37|2806.65|2797.95|2804.62|2795.92|28
1642776530000|2022-01-21 14:48:50|2805.24|2796.54|2801.48|2792.78|2805.24|2796.54|2801.1|2792.4|26
1642776540000|2022-01-21 14:49:00|2801.23|2792.53|2798.51|2789.81|2801.83|2793.13|2797.78|2789.08|29
1642776550000|2022-01-21 14:49:10|2798.13|2789.43|2792.15|2783.45|2798.13|2789.43|2791.83|2783.13|27
1642776560000|2022-01-21 14:49:20|2791.92|2783.22|2790.68|2781.98|2792.36|2783.66|2788.21|2779.51|29
1642776570000|2022-01-21 14:49:30|2790.53|2781.83|2791.5|2782.8|2791.5|2782.8|2788.54|2779.84|28
1642776580000|2022-01-21 14:49:40|2791.56|2782.86|2792.48|2783.78|2793.43|2784.73|2790.89|2782.19|27
1642776590000|2022-01-21 14:49:50|2792.91|2784.21|2796.55|2787.85|2796.55|2787.85|2792.62|2783.92|29
1642776600000|2022-01-21 14:50:00|2796.56|2787.86|2798|2789.3|2798.2|2789.5|2794.61|2785.91|28
1642776610000|2022-01-21 14:50:10|2798.09|2789.39|2798.32|2789.62|2800.74|2792.04|2797.6|2788.9|27
1642776620000|2022-01-21 14:50:20|2798.53|2789.83|2798.22|2789.52|2800.67|2791.97|2798.22|2789.52|27
1642776630000|2022-01-21 14:50:30|2798.26|2789.56|2795.57|2786.87|2799.22|2790.52|2795.57|2786.87|29
1642776640000|2022-01-21 14:50:40|2795.71|2787.01|2791.93|2783.23|2795.75|2787.05|2791.93|2783.23|27
1642776650000|2022-01-21 14:50:50|2791.79|2783.09|2790.13|2781.43|2792.73|2784.03|2790.13|2781.43|29
1642776660000|2022-01-21 14:51:00|2790.12|2781.42|2787.91|2779.21|2790.12|2781.42|2787.91|2779.21|26
1642776670000|2022-01-21 14:51:10|2787.97|2779.27|2786.83|2778.13|2789.13|2780.43|2786.57|2777.87|29
1642776680000|2022-01-21 14:51:20|2786.54|2777.84|2788.3|2779.6|2788.91|2780.21|2785.7|2777|28
1642776690000|2022-01-21 14:51:30|2788.03|2779.33|2787.24|2778.54|2788.03|2779.33|2786.78|2778.08|26
1642776700000|2022-01-21 14:51:40|2787.3|2778.6|2789.45|2780.75|2789.55|2780.85|2786.98|2778.28|28
1642776710000|2022-01-21 14:51:50|2789.38|2780.68|2788.8|2780.1|2789.38|2780.68|2787.7|2779|28
1642776720000|2022-01-21 14:52:00|2788.75|2780.05|2786|2777.3|2788.78|2780.08|2785.5|2776.8|27
1642776730000|2022-01-21 14:52:10|2785.93|2777.23|2787.32|2778.62|2787.32|2778.62|2785.38|2776.68|27
1642776740000|2022-01-21 14:52:20|2787.8|2779.1|2792.05|2783.35|2792.92|2784.22|2787.43|2778.73|29
1642776750000|2022-01-21 14:52:30|2792.54|2783.84|2792.45|2783.75|2794.45|2785.75|2792.3|2783.6|28
1642776760000|2022-01-21 14:52:40|2792.17|2783.47|2792.78|2784.08|2792.8|2784.1|2790.83|2782.13|29
1642776770000|2022-01-21 14:52:50|2792.68|2783.98|2790.66|2781.96|2792.68|2783.98|2790.58|2781.88|29
1642776780000|2022-01-21 14:53:00|2790.29|2781.59|2789.35|2780.65|2790.59|2781.89|2788.85|2780.15|28
1642776790000|2022-01-21 14:53:10|2789.7|2781|2787.01|2778.31|2790.1|2781.4|2787.01|2778.31|29
1642776800000|2022-01-21 14:53:20|2787.3|2778.6|2786.5|2777.8|2787.3|2778.6|2786.1|2777.4|28
1642776810000|2022-01-21 14:53:30|2787|2778.3|2786.76|2778.06|2788.3|2779.6|2786.63|2777.93|28
1642776820000|2022-01-21 14:53:40|2786.79|2778.09|2786.82|2778.12|2787.1|2778.4|2786.01|2777.31|27
1642776830000|2022-01-21 14:53:50|2787.31|2778.61|2787.07|2778.37|2788.09|2779.39|2786.29|2777.59|29
1642776840000|2022-01-21 14:54:00|2787.22|2778.52|2789.56|2780.86|2789.85|2781.15|2786.77|2778.07|26
1642776850000|2022-01-21 14:54:10|2789.52|2780.82|2788.41|2779.71|2789.6|2780.9|2787.74|2779.04|26
1642776860000|2022-01-21 14:54:20|2788.42|2779.72|2788.06|2779.36|2788.86|2780.16|2787.67|2778.97|28
1642776870000|2022-01-21 14:54:30|2787.96|2779.26|2786.2|2777.5|2787.96|2779.26|2786.17|2777.47|28
1642776880000|2022-01-21 14:54:40|2786.34|2777.64|2786.15|2777.45|2786.36|2777.66|2785.29|2776.59|28
1642776890000|2022-01-21 14:54:50|2786.32|2777.62|2786.49|2777.79|2787.38|2778.68|2786.22|2777.52|25
1642776900000|2022-01-21 14:55:00|2786.07|2777.37|2786.83|2778.13|2786.83|2778.13|2785.32|2776.62|28
1642776910000|2022-01-21 14:55:10|2787.22|2778.52|2786.64|2777.94|2789.1|2780.4|2786.44|2777.74|27
1642776920000|2022-01-21 14:55:20|2786.42|2777.72|2784.83|2776.13|2786.8|2778.1|2784.83|2776.13|28
1642776930000|2022-01-21 14:55:30|2784.78|2776.08|2784.02|2775.32|2785.4|2776.7|2784.02|2775.32|26
1642776940000|2022-01-21 14:55:40|2784.03|2775.33|2783.48|2774.78|2784.03|2775.33|2783.31|2774.61|26
1642776950000|2022-01-21 14:55:50|2782.94|2774.24|2780.79|2772.09|2783.18|2774.48|2780.43|2771.73|29
1642776960000|2022-01-21 14:56:00|2780.43|2771.73|2779.79|2771.09|2781.81|2773.11|2779.63|2770.93|27
1642776970000|2022-01-21 14:56:10|2779.97|2771.27|2776.1|2767.4|2780.02|2771.32|2775.39|2766.69|29
1642776980000|2022-01-21 14:56:20|2775.73|2767.03|2773|2764.3|2775.73|2767.03|2771.81|2763.11|28
1642776990000|2022-01-21 14:56:30|2773.08|2764.38|2772.63|2763.93|2773.08|2764.38|2771.31|2762.61|28
1642777000000|2022-01-21 14:56:40|2772.41|2763.71|2772.62|2763.92|2772.62|2763.92|2770.79|2762.09|27
1642777010000|2022-01-21 14:56:50|2772.56|2763.86|2773.4|2764.7|2773.86|2765.16|2772.52|2763.82|28
1642777020000|2022-01-21 14:57:00|2773.12|2764.42|2774.68|2765.98|2774.72|2766.02|2773.12|2764.42|26
1642777030000|2022-01-21 14:57:10|2774.7|2766|2776.21|2767.51|2776.89|2768.19|2774.58|2765.88|25
1642777040000|2022-01-21 14:57:20|2776.28|2767.58|2775.22|2766.52|2776.28|2767.58|2773.9|2765.2|28
1642777050000|2022-01-21 14:57:30|2775.23|2766.53|2774.31|2765.61|2775.42|2766.72|2773.11|2764.41|29
1642777060000|2022-01-21 14:57:40|2774.34|2765.64|2772.64|2763.94|2774.37|2765.67|2772.64|2763.94|28
1642777070000|2022-01-21 14:57:50|2772.68|2763.98|2774.76|2766.06|2774.76|2766.06|2772.45|2763.75|28
1642777080000|2022-01-21 14:58:00|2775.52|2766.82|2782.68|2773.98|2784.4|2775.7|2775.52|2766.82|29
1642777090000|2022-01-21 14:58:10|2782.17|2773.47|2780.21|2771.51|2782.41|2773.71|2780.21|2771.51|28
1642777100000|2022-01-21 14:58:20|2779.95|2771.25|2778.68|2769.98|2779.95|2771.25|2777.34|2768.64|28
1642777110000|2022-01-21 14:58:30|2777.96|2769.26|2777.35|2768.65|2777.96|2769.26|2776.73|2768.03|28
1642777120000|2022-01-21 14:58:40|2777.83|2769.13|2780.56|2771.86|2781.43|2772.73|2777.77|2769.07|27
1642777130000|2022-01-21 14:58:50|2780.74|2772.04|2783.83|2775.13|2783.83|2775.13|2780.74|2772.04|27
1642777140000|2022-01-21 14:59:00|2783.91|2775.21|2785.02|2776.32|2786.94|2778.24|2783.91|2775.21|27
1642777150000|2022-01-21 14:59:10|2784.65|2775.95|2781.54|2772.84|2784.65|2775.95|2781.52|2772.82|28
1642777160000|2022-01-21 14:59:20|2781.69|2772.99|2783.05|2774.35|2783.12|2774.42|2781.56|2772.86|29
1642777170000|2022-01-21 14:59:30|2783.22|2774.52|2782.54|2773.84|2783.68|2774.98|2780.02|2771.32|29
1642777180000|2022-01-21 14:59:40|2782.5|2773.8|2785.35|2776.65|2785.35|2776.65|2782.5|2773.8|28
1642777190000|2022-01-21 14:59:50|2785.48|2776.78|2787.97|2779.27|2788.38|2779.68|2785.22|2776.52|28
1642777200000|2022-01-21 15:00:00|2787.89|2779.19|2790.98|2782.28|2790.98|2782.28|2785.88|2777.18|28
1642777210000|2022-01-21 15:00:10|2791.29|2782.59|2790.44|2781.74|2793.42|2784.72|2790.44|2781.74|29
1642777220000|2022-01-21 15:00:20|2790.12|2781.42|2793.46|2784.76|2793.46|2784.76|2789.98|2781.28|28
1642777230000|2022-01-21 15:00:30|2793.27|2784.57|2792.69|2783.99|2793.37|2784.67|2792.15|2783.45|29
1642777240000|2022-01-21 15:00:40|2792.38|2783.68|2790.22|2781.52|2793.08|2784.38|2789.57|2780.87|27
1642777250000|2022-01-21 15:00:50|2790.14|2781.44|2786.33|2777.63|2790.14|2781.44|2784.7|2776|29
1642777260000|2022-01-21 15:01:00|2786.56|2777.86|2783.1|2774.4|2787.5|2778.8|2783.02|2774.32|29
1642777270000|2022-01-21 15:01:10|2782.99|2774.29|2778.82|2770.12|2783.22|2774.52|2778.82|2770.12|28
1642777280000|2022-01-21 15:01:20|2778.55|2769.85|2774.07|2765.37|2778.55|2769.85|2774.07|2765.37|28
1642777290000|2022-01-21 15:01:30|2773.94|2765.24|2776.51|2767.81|2776.51|2767.81|2772.8|2764.1|28
1642777300000|2022-01-21 15:01:40|2777.26|2768.56|2774.64|2765.94|2778.06|2769.36|2774.64|2765.94|29
1642777310000|2022-01-21 15:01:50|2774.66|2765.96|2774|2765.3|2775.49|2766.79|2773.85|2765.15|26
1642777320000|2022-01-21 15:02:00|2773.78|2765.08|2778.39|2769.69|2778.61|2769.91|2773.4|2764.7|28
1642777330000|2022-01-21 15:02:10|2778.17|2769.47|2777.83|2769.13|2779.11|2770.41|2777.48|2768.78|29
1642777340000|2022-01-21 15:02:20|2778.01|2769.31|2781.71|2773.01|2781.73|2773.03|2776.45|2767.75|28
1642777350000|2022-01-21 15:02:30|2782.17|2773.47|2779.08|2770.38|2782.17|2773.47|2779.08|2770.38|29
1642777360000|2022-01-21 15:02:40|2778.91|2770.21|2778.29|2769.59|2779.03|2770.33|2776.45|2767.75|28
1642777370000|2022-01-21 15:02:50|2778.56|2769.86|2779|2770.3|2779.59|2770.89|2777.74|2769.04|29
1642777380000|2022-01-21 15:03:00|2778.61|2769.91|2778.07|2769.37|2779.09|2770.39|2777.96|2769.26|24
1642777390000|2022-01-21 15:03:10|2777.8|2769.1|2776.53|2767.83|2777.8|2769.1|2775.79|2767.09|28
1642777400000|2022-01-21 15:03:20|2776.48|2767.78|2775.78|2767.08|2777.42|2768.72|2775.66|2766.96|26
1642777410000|2022-01-21 15:03:30|2775.93|2767.23|2776.95|2768.25|2777.43|2768.73|2774.9|2766.2|27
1642777420000|2022-01-21 15:03:40|2776.93|2768.23|2778.51|2769.81|2778.8|2770.1|2776.07|2767.37|29
1642777430000|2022-01-21 15:03:50|2778.59|2769.89|2781.67|2772.97|2782.11|2773.41|2778.51|2769.81|27
1642777440000|2022-01-21 15:04:00|2781.51|2772.81|2782.01|2773.31|2782.52|2773.82|2781.33|2772.63|28
1642777450000|2022-01-21 15:04:10|2782.14|2773.44|2782.7|2774|2784.84|2776.14|2782.14|2773.44|27
1642777460000|2022-01-21 15:04:20|2782.88|2774.18|2781.64|2772.94|2782.88|2774.18|2781.61|2772.91|27
1642777470000|2022-01-21 15:04:30|2781.25|2772.55|2779.62|2770.92|2781.25|2772.55|2779.58|2770.88|27
1642777480000|2022-01-21 15:04:40|2779.64|2770.94|2778.95|2770.25|2779.78|2771.08|2778.52|2769.82|27
1642777490000|2022-01-21 15:04:50|2779.34|2770.64|2780.67|2771.97|2780.73|2772.03|2779.34|2770.64|27
1642777500000|2022-01-21 15:05:00|2780.79|2772.09|2787.51|2778.81|2787.51|2778.81|2780.44|2771.74|28
1642777510000|2022-01-21 15:05:10|2787.38|2778.68|2786.84|2778.14|2787.53|2778.83|2786.26|2777.56|27
1642777520000|2022-01-21 15:05:20|2787.02|2778.32|2782.81|2774.11|2787.02|2778.32|2782.81|2774.11|27
1642777530000|2022-01-21 15:05:30|2782.86|2774.16|2784.55|2775.85|2784.92|2776.22|2782.86|2774.16|27
1642777540000|2022-01-21 15:05:40|2784.71|2776.01|2787.2|2778.5|2789.33|2780.63|2784.71|2776.01|29
1642777550000|2022-01-21 15:05:50|2786.48|2777.78|2785.73|2777.03|2787.08|2778.38|2785.73|2777.03|28
1642777560000|2022-01-21 15:06:00|2786.07|2777.37|2790|2781.3|2790.57|2781.87|2785.36|2776.66|29
1642777570000|2022-01-21 15:06:10|2789.34|2780.64|2792.63|2783.93|2793.29|2784.59|2787.75|2779.05|28
1642777580000|2022-01-21 15:06:20|2792.95|2784.25|2795.85|2787.15|2795.85|2787.15|2792.02|2783.32|29
1642777590000|2022-01-21 15:06:30|2796.19|2787.49|2791.18|2782.48|2796.19|2787.49|2791.17|2782.47|28
1642777600000|2022-01-21 15:06:40|2791.75|2783.05|2795.16|2786.46|2795.16|2786.46|2791.75|2783.05|29
1642777610000|2022-01-21 15:06:50|2795.58|2786.88|2791.72|2783.02|2795.58|2786.88|2791.46|2782.76|28
1642777620000|2022-01-21 15:07:00|2792.16|2783.46|2790.22|2781.52|2793.7|2785|2790.01|2781.31|28
1642777630000|2022-01-21 15:07:10|2790.12|2781.42|2789.52|2780.82|2790.52|2781.82|2788.69|2779.99|29
1642777640000|2022-01-21 15:07:20|2789.65|2780.95|2789.92|2781.22|2790|2781.3|2788.94|2780.24|27
1642777650000|2022-01-21 15:07:30|2790.03|2781.33|2790.46|2781.76|2790.46|2781.76|2789.39|2780.69|29
1642777660000|2022-01-21 15:07:40|2790.72|2782.02|2789.75|2781.05|2791.26|2782.56|2789.66|2780.96|28
1642777670000|2022-01-21 15:07:50|2790.02|2781.32|2790.35|2781.65|2791.07|2782.37|2789.66|2780.96|27
1642777680000|2022-01-21 15:08:00|2789.94|2781.24|2789.09|2780.39|2789.94|2781.24|2788.6|2779.9|28
1642777690000|2022-01-21 15:08:10|2789.22|2780.52|2787.2|2778.5|2789.51|2780.81|2786.56|2777.86|26
1642777700000|2022-01-21 15:08:20|2787.82|2779.12|2787.61|2778.91|2788.68|2779.98|2787.42|2778.72|26
1642777710000|2022-01-21 15:08:30|2787.68|2778.98|2789.69|2780.99|2789.72|2781.02|2787.68|2778.98|28
1642777720000|2022-01-21 15:08:40|2790.07|2781.37|2791.22|2782.52|2792.38|2783.68|2789.8|2781.1|26
1642777730000|2022-01-21 15:08:50|2791.25|2782.55|2787.43|2778.73|2791.97|2783.27|2787.43|2778.73|27
1642777740000|2022-01-21 15:09:00|2787.73|2779.03|2781.16|2772.46|2787.73|2779.03|2781.16|2772.46|28
1642777750000|2022-01-21 15:09:10|2780.66|2771.96|2786.12|2777.42|2786.12|2777.42|2780.66|2771.96|28
1642777760000|2022-01-21 15:09:20|2786.17|2777.47|2783.67|2774.97|2786.22|2777.52|2783.43|2774.73|28
1642777770000|2022-01-21 15:09:30|2783.79|2775.09|2783.69|2774.99|2784.55|2775.85|2781.78|2773.08|29
1642777780000|2022-01-21 15:09:40|2784.06|2775.36|2785.66|2776.96|2787.08|2778.38|2784.06|2775.36|26
1642777790000|2022-01-21 15:09:50|2785.72|2777.02|2784.38|2775.68|2786.7|2778|2784.38|2775.68|29
1642777800000|2022-01-21 15:10:00|2784.43|2775.73|2781.35|2772.65|2784.43|2775.73|2781.26|2772.56|29
1642777810000|2022-01-21 15:10:10|2781.2|2772.5|2781.52|2772.82|2781.98|2773.28|2780.98|2772.28|26
1642777820000|2022-01-21 15:10:20|2781.49|2772.79|2780.59|2771.89|2782.63|2773.93|2780.39|2771.69|29
1642777830000|2022-01-21 15:10:30|2780.75|2772.05|2780.18|2771.48|2780.75|2772.05|2778.66|2769.96|26
1642777840000|2022-01-21 15:10:40|2780.07|2771.37|2777.88|2769.18|2781.39|2772.69|2777.88|2769.18|29
1642777850000|2022-01-21 15:10:50|2777.95|2769.25|2775.66|2766.96|2778.14|2769.44|2775.45|2766.75|27
1642777860000|2022-01-21 15:11:00|2775.67|2766.97|2778.53|2769.83|2778.53|2769.83|2775.58|2766.88|28
1642777870000|2022-01-21 15:11:10|2778.13|2769.43|2775.05|2766.35|2778.13|2769.43|2773.81|2765.11|29
1642777880000|2022-01-21 15:11:20|2775.01|2766.31|2772.35|2763.65|2775.01|2766.31|2772.19|2763.49|28
1642777890000|2022-01-21 15:11:30|2772.34|2763.64|2771.97|2763.27|2772.52|2763.82|2771.66|2762.96|29
1642777900000|2022-01-21 15:11:40|2771.96|2763.26|2773.25|2764.55|2773.25|2764.55|2771.62|2762.92|28
1642777910000|2022-01-21 15:11:50|2773|2764.3|2775.28|2766.58|2775.47|2766.77|2772.96|2764.26|29
1642777920000|2022-01-21 15:12:00|2775.63|2766.93|2774.72|2766.02|2777.1|2768.4|2774.27|2765.57|27
1642777930000|2022-01-21 15:12:10|2774.96|2766.26|2772.92|2764.22|2775.54|2766.84|2772.5|2763.8|28
1642777940000|2022-01-21 15:12:20|2772.89|2764.19|2772.99|2764.29|2774.86|2766.16|2772.89|2764.19|28
1642777950000|2022-01-21 15:12:30|2772.94|2764.24|2771.75|2763.05|2773.55|2764.85|2771.65|2762.95|29
1642777960000|2022-01-21 15:12:40|2771.94|2763.24|2774.15|2765.45|2774.15|2765.45|2771.84|2763.14|28
1642777970000|2022-01-21 15:12:50|2774.07|2765.37|2774.66|2765.96|2775.74|2767.04|2774.05|2765.35|28
1642777980000|2022-01-21 15:13:00|2774.63|2765.93|2780.08|2771.38|2780.08|2771.38|2774.63|2765.93|28
1642777990000|2022-01-21 15:13:10|2780.15|2771.45|2778.46|2769.76|2780.15|2771.45|2777.54|2768.84|28
1642778000000|2022-01-21 15:13:20|2778.52|2769.82|2780.77|2772.07|2781.22|2772.52|2778.51|2769.81|27
1642778010000|2022-01-21 15:13:30|2780.34|2771.64|2780.38|2771.68|2782.25|2773.55|2779.59|2770.89|24
1642778020000|2022-01-21 15:13:40|2780.46|2771.76|2780.68|2771.98|2780.68|2771.98|2779.64|2770.94|27
1642778030000|2022-01-21 15:13:50|2780.74|2772.04|2778.91|2770.21|2780.84|2772.14|2778.91|2770.21|27
1642778040000|2022-01-21 15:14:00|2778.97|2770.27|2779.83|2771.13|2779.83|2771.13|2778.95|2770.25|27
1642778050000|2022-01-21 15:14:10|2779.82|2771.12|2778.51|2769.81|2779.87|2771.17|2778.44|2769.74|27
1642778060000|2022-01-21 15:14:20|2778.37|2769.67|2781.04|2772.34|2781.04|2772.34|2778.34|2769.64|26
1642778070000|2022-01-21 15:14:30|2781.41|2772.71|2778.66|2769.96|2781.61|2772.91|2778.54|2769.84|29
1642778080000|2022-01-21 15:14:40|2778.86|2770.16|2782.47|2773.77|2783.8|2775.1|2778.78|2770.08|28
1642778090000|2022-01-21 15:14:50|2782.45|2773.75|2782.07|2773.37|2784.72|2776.02|2782.07|2773.37|29
1642778100000|2022-01-21 15:15:00|2781.87|2773.17|2782.48|2773.78|2784.13|2775.43|2780.96|2772.26|27
1642778110000|2022-01-21 15:15:10|2782.52|2773.82|2784.3|2775.6|2785.39|2776.69|2782.52|2773.82|28
1642778120000|2022-01-21 15:15:20|2784.68|2775.98|2786.25|2777.55|2787.05|2778.35|2784.68|2775.98|28
1642778130000|2022-01-21 15:15:30|2786.8|2778.1|2785.92|2777.22|2786.87|2778.17|2785.92|2777.22|26
1642778140000|2022-01-21 15:15:40|2785.86|2777.16|2786.44|2777.74|2786.45|2777.75|2784.86|2776.16|28
1642778150000|2022-01-21 15:15:50|2786.46|2777.76|2787.23|2778.53|2787.47|2778.77|2786.34|2777.64|24
1642778160000|2022-01-21 15:16:00|2786.61|2777.91|2786.49|2777.79|2787.06|2778.36|2786.34|2777.64|27
1642778170000|2022-01-21 15:16:10|2786.53|2777.83|2786.51|2777.81|2786.79|2778.09|2785.36|2776.66|25
1642778180000|2022-01-21 15:16:20|2786.52|2777.82|2785.9|2777.2|2786.89|2778.19|2785.62|2776.92|28
1642778190000|2022-01-21 15:16:30|2785.65|2776.95|2787.09|2778.39|2787.09|2778.39|2785.43|2776.73|25
1642778200000|2022-01-21 15:16:40|2786.96|2778.26|2788.07|2779.37|2788.07|2779.37|2786.65|2777.95|25
1642778210000|2022-01-21 15:16:50|2787.69|2778.99|2790.15|2781.45|2791.57|2782.87|2787.69|2778.99|28
1642778220000|2022-01-21 15:17:00|2790.18|2781.48|2787.79|2779.09|2790.18|2781.48|2787.79|2779.09|27
1642778230000|2022-01-21 15:17:10|2787.57|2778.87|2786.16|2777.46|2787.9|2779.2|2785.88|2777.18|28
1642778240000|2022-01-21 15:17:20|2786.03|2777.33|2785.51|2776.81|2786.69|2777.99|2785.51|2776.81|26
1642778250000|2022-01-21 15:17:30|2785.49|2776.79|2786.75|2778.05|2786.93|2778.23|2785.46|2776.76|25
1642778260000|2022-01-21 15:17:40|2786.28|2777.58|2786.81|2778.11|2788.86|2780.16|2786.28|2777.58|28
1642778270000|2022-01-21 15:17:50|2786.73|2778.03|2786.43|2777.73|2787.14|2778.44|2785.71|2777.01|27
1642778280000|2022-01-21 15:18:00|2786.21|2777.51|2785.51|2776.81|2786.49|2777.79|2785.51|2776.81|27
1642778290000|2022-01-21 15:18:10|2785.69|2776.99|2786.44|2777.74|2787.36|2778.66|2785.56|2776.86|28
1642778300000|2022-01-21 15:18:20|2786.46|2777.76|2788.41|2779.71|2788.41|2779.71|2786.17|2777.47|28
1642778310000|2022-01-21 15:18:30|2788.39|2779.69|2786.57|2777.87|2789.02|2780.32|2786.51|2777.81|28
1642778320000|2022-01-21 15:18:40|2786.42|2777.72|2785.99|2777.29|2786.45|2777.75|2784.92|2776.22|28
1642778330000|2022-01-21 15:18:50|2786|2777.3|2783.93|2775.23|2786.64|2777.94|2783.54|2774.84|29
1642778340000|2022-01-21 15:19:00|2784.05|2775.35|2782.61|2773.91|2784.05|2775.35|2782.11|2773.41|28
1642778350000|2022-01-21 15:19:10|2782.64|2773.94|2784.8|2776.1|2785.06|2776.36|2782.64|2773.94|27
1642778360000|2022-01-21 15:19:20|2784.02|2775.32|2787.5|2778.8|2787.5|2778.8|2784.02|2775.32|27
1642778370000|2022-01-21 15:19:30|2787.54|2778.84|2786.12|2777.42|2787.54|2778.84|2785.8|2777.1|27
1642778380000|2022-01-21 15:19:40|2786.2|2777.5|2785.05|2776.35|2786.39|2777.69|2784.54|2775.84|27
1642778390000|2022-01-21 15:19:50|2784.92|2776.22|2785.52|2776.82|2785.74|2777.04|2784.92|2776.22|25
1642778400000|2022-01-21 15:20:00|2785.8|2777.1|2785.02|2776.32|2786.49|2777.79|2785.02|2776.32|25
1642778410000|2022-01-21 15:20:10|2784.99|2776.29|2784.44|2775.74|2785.18|2776.48|2784.35|2775.65|25
1642778420000|2022-01-21 15:20:20|2784.35|2775.65|2783.11|2774.41|2784.45|2775.75|2782.99|2774.29|28
1642778430000|2022-01-21 15:20:30|2782.99|2774.29|2782.1|2773.4|2783.01|2774.31|2782.1|2773.4|27
1642778440000|2022-01-21 15:20:40|2782.01|2773.31|2782.21|2773.51|2782.32|2773.62|2781.44|2772.74|28
1642778450000|2022-01-21 15:20:50|2781.98|2773.28|2781.64|2772.94|2783.03|2774.33|2781.45|2772.75|25
1642778460000|2022-01-21 15:21:00|2781.41|2772.71|2779.52|2770.82|2781.49|2772.79|2779.49|2770.79|27
1642778470000|2022-01-21 15:21:10|2779.58|2770.88|2778.18|2769.48|2779.58|2770.88|2777.95|2769.25|29
1642778480000|2022-01-21 15:21:20|2778.48|2769.78|2778.73|2770.03|2778.96|2770.26|2777.8|2769.1|28
1642778490000|2022-01-21 15:21:30|2778.7|2770|2779.34|2770.64|2779.38|2770.68|2778.39|2769.69|28
1642778500000|2022-01-21 15:21:40|2779.32|2770.62|2778.39|2769.69|2780.28|2771.58|2778.39|2769.69|27
1642778510000|2022-01-21 15:21:50|2778.28|2769.58|2776.94|2768.24|2778.49|2769.79|2776.66|2767.96|28
1642778520000|2022-01-21 15:22:00|2776.97|2768.27|2777.45|2768.75|2777.45|2768.75|2775.19|2766.49|26
1642778530000|2022-01-21 15:22:10|2777.27|2768.57|2777.7|2769|2777.7|2769|2775.49|2766.79|28
1642778540000|2022-01-21 15:22:20|2778.21|2769.51|2781.49|2772.79|2781.49|2772.79|2778.21|2769.51|27
1642778550000|2022-01-21 15:22:30|2781.64|2772.94|2784.41|2775.71|2784.58|2775.88|2781.64|2772.94|29
1642778560000|2022-01-21 15:22:40|2784.35|2775.65|2786.98|2778.28|2787.67|2778.97|2784.28|2775.58|28
1642778570000|2022-01-21 15:22:50|2786.84|2778.14|2787.17|2778.47|2788.39|2779.69|2786.02|2777.32|28
1642778580000|2022-01-21 15:23:00|2787.19|2778.49|2788.09|2779.39|2788.12|2779.42|2786.23|2777.53|29
1642778590000|2022-01-21 15:23:10|2787.78|2779.08|2785.1|2776.4|2787.95|2779.25|2785.06|2776.36|28
1642778600000|2022-01-21 15:23:20|2784.89|2776.19|2786.07|2777.37|2786.27|2777.57|2784.89|2776.19|28
1642778610000|2022-01-21 15:23:30|2786.27|2777.57|2785.88|2777.18|2786.7|2778|2785.24|2776.54|25
1642778620000|2022-01-21 15:23:40|2786.01|2777.31|2783.28|2774.58|2786.01|2777.31|2782.66|2773.96|27
1642778630000|2022-01-21 15:23:50|2783.03|2774.33|2783.19|2774.49|2783.27|2774.57|2782.77|2774.07|24
1642778640000|2022-01-21 15:24:00|2783.12|2774.42|2782.46|2773.76|2783.12|2774.42|2781.68|2772.98|26
1642778650000|2022-01-21 15:24:10|2782.4|2773.7|2781.27|2772.57|2782.83|2774.13|2780.91|2772.21|28
1642778660000|2022-01-21 15:24:20|2781.67|2772.97|2783.21|2774.51|2783.33|2774.63|2781.21|2772.51|28
1642778670000|2022-01-21 15:24:30|2783.34|2774.64|2793.6|2784.9|2793.6|2784.9|2783.34|2774.64|29
1642778680000|2022-01-21 15:24:40|2794.03|2785.33|2798.75|2790.05|2798.75|2790.05|2793.12|2784.42|26
1642778690000|2022-01-21 15:24:50|2799.85|2791.15|2801.22|2792.52|2801.22|2792.52|2799.85|2791.15|29
1642778700000|2022-01-21 15:25:00|2801.34|2792.64|2805.13|2796.43|2805.72|2797.02|2800.9|2792.2|28
1642778710000|2022-01-21 15:25:10|2805.21|2796.51|2800.96|2792.26|2805.21|2796.51|2800.96|2792.26|29
1642778720000|2022-01-21 15:25:20|2801.34|2792.64|2797.37|2788.67|2801.34|2792.64|2797.37|2788.67|29
1642778730000|2022-01-21 15:25:30|2796.59|2787.89|2794.71|2786.01|2796.76|2788.06|2793.9|2785.2|26
1642778740000|2022-01-21 15:25:40|2794.54|2785.84|2796.86|2788.16|2796.86|2788.16|2793.72|2785.02|27
1642778750000|2022-01-21 15:25:50|2796.47|2787.77|2797.34|2788.64|2797.92|2789.22|2796.47|2787.77|28
1642778760000|2022-01-21 15:26:00|2797.6|2788.9|2796.69|2787.99|2798.08|2789.38|2796.41|2787.71|27
1642778770000|2022-01-21 15:26:10|2796.93|2788.23|2798.5|2789.8|2798.5|2789.8|2796.93|2788.23|28
1642778780000|2022-01-21 15:26:20|2798.78|2790.08|2799.75|2791.05|2800.65|2791.95|2798.78|2790.08|28
1642778790000|2022-01-21 15:26:30|2799.76|2791.06|2801.35|2792.65|2801.4|2792.7|2798.11|2789.41|29
1642778800000|2022-01-21 15:26:40|2801.4|2792.7|2803.8|2795.1|2803.89|2795.19|2801.4|2792.7|28
1642778810000|2022-01-21 15:26:50|2803.79|2795.09|2802.3|2793.6|2803.79|2795.09|2801.98|2793.28|27
1642778820000|2022-01-21 15:27:00|2802.42|2793.72|2802.66|2793.96|2803.05|2794.35|2801.79|2793.09|28
1642778830000|2022-01-21 15:27:10|2802.85|2794.15|2803.82|2795.12|2804.07|2795.37|2802.85|2794.15|25
1642778840000|2022-01-21 15:27:20|2803.99|2795.29|2807.35|2798.65|2807.35|2798.65|2803.99|2795.29|29
1642778850000|2022-01-21 15:27:30|2806.97|2798.27|2811.87|2803.17|2811.87|2803.17|2806.97|2798.27|29
1642778860000|2022-01-21 15:27:40|2811.92|2803.22|2808.31|2799.61|2811.92|2803.22|2808.19|2799.49|27
1642778870000|2022-01-21 15:27:50|2808.26|2799.56|2808.12|2799.42|2808.6|2799.9|2807.38|2798.68|29
1642778880000|2022-01-21 15:28:00|2808.48|2799.78|2809.14|2800.44|2809.14|2800.44|2807.91|2799.21|27
1642778890000|2022-01-21 15:28:10|2809.71|2801.01|2810.87|2802.17|2811.4|2802.7|2809.53|2800.83|29
1642778900000|2022-01-21 15:28:20|2811.04|2802.34|2810.92|2802.22|2811.61|2802.91|2810.63|2801.93|27
1642778910000|2022-01-21 15:28:30|2810.9|2802.2|2811.47|2802.77|2811.47|2802.77|2809.68|2800.98|26
1642778920000|2022-01-21 15:28:40|2811.06|2802.36|2809.03|2800.33|2811.06|2802.36|2808.37|2799.67|28
1642778930000|2022-01-21 15:28:50|2809.09|2800.39|2809.93|2801.23|2809.99|2801.29|2807.56|2798.86|28
1642778940000|2022-01-21 15:29:00|2809.97|2801.27|2810.18|2801.48|2810.64|2801.94|2809.36|2800.66|28
1642778950000|2022-01-21 15:29:10|2810.13|2801.43|2808.35|2799.65|2810.13|2801.43|2807.78|2799.08|26
1642778960000|2022-01-21 15:29:20|2808.44|2799.74|2809.25|2800.55|2809.25|2800.55|2808.27|2799.57|28
1642778970000|2022-01-21 15:29:30|2809.39|2800.69|2808.97|2800.27|2809.44|2800.74|2808.79|2800.09|29
1642778980000|2022-01-21 15:29:40|2809.09|2800.39|2807.03|2798.33|2809.09|2800.39|2806.51|2797.81|26
1642778990000|2022-01-21 15:29:50|2806.65|2797.95|2805.09|2796.39|2806.69|2797.99|2804.2|2795.5|28
1642779000000|2022-01-21 15:30:00|2805.13|2796.43|2803.64|2794.94|2805.51|2796.81|2803.19|2794.49|26
1642779010000|2022-01-21 15:30:10|2803.79|2795.09|2803.04|2794.34|2803.96|2795.26|2802.53|2793.83|28
1642779020000|2022-01-21 15:30:20|2803.02|2794.32|2804.35|2795.65|2804.52|2795.82|2803.02|2794.32|28
1642779030000|2022-01-21 15:30:30|2804.93|2796.23|2810.62|2801.92|2811.13|2802.43|2804.93|2796.23|28
1642779040000|2022-01-21 15:30:40|2810.59|2801.89|2810.48|2801.78|2811.38|2802.68|2810.4|2801.7|28
1642779050000|2022-01-21 15:30:50|2810.54|2801.84|2814.85|2806.15|2815.53|2806.83|2810.43|2801.73|28
1642779060000|2022-01-21 15:31:00|2814.84|2806.14|2820.78|2812.08|2820.86|2812.16|2814.84|2806.14|29
1642779070000|2022-01-21 15:31:10|2821.07|2812.37|2820.58|2811.88|2821.73|2813.03|2819.71|2811.01|27
1642779080000|2022-01-21 15:31:20|2820.61|2811.91|2822.06|2813.36|2822.06|2813.36|2819.29|2810.59|27
1642779090000|2022-01-21 15:31:30|2822.15|2813.45|2821.25|2812.55|2822.15|2813.45|2820.47|2811.77|28
1642779100000|2022-01-21 15:31:40|2821.13|2812.43|2820.22|2811.52|2822.45|2813.75|2819.69|2810.99|26
1642779110000|2022-01-21 15:31:50|2820.64|2811.94|2822.92|2814.22|2822.95|2814.25|2820.64|2811.94|29
1642779120000|2022-01-21 15:32:00|2822.8|2814.1|2821.64|2812.94|2822.8|2814.1|2821.12|2812.42|29
1642779130000|2022-01-21 15:32:10|2821.52|2812.82|2820.97|2812.27|2821.61|2812.91|2819.16|2810.46|28
1642779140000|2022-01-21 15:32:20|2821.01|2812.31|2819.84|2811.14|2821.38|2812.68|2819.84|2811.14|28
1642779150000|2022-01-21 15:32:30|2819.86|2811.16|2818.16|2809.46|2819.97|2811.27|2818.06|2809.36|26
1642779160000|2022-01-21 15:32:40|2818.07|2809.37|2819.82|2811.12|2820.79|2812.09|2818.07|2809.37|28
1642779170000|2022-01-21 15:32:50|2819.9|2811.2|2818.9|2810.2|2819.9|2811.2|2818.9|2810.2|27
1642779180000|2022-01-21 15:33:00|2818.71|2810.01|2818.91|2810.21|2818.91|2810.21|2817.6|2808.9|28
1642779190000|2022-01-21 15:33:10|2818.87|2810.17|2820.5|2811.8|2820.5|2811.8|2818.8|2810.1|28
1642779200000|2022-01-21 15:33:20|2820.61|2811.91|2827.23|2818.53|2827.23|2818.53|2820.47|2811.77|26
1642779210000|2022-01-21 15:33:30|2827.52|2818.82|2831.19|2822.49|2831.19|2822.49|2827.24|2818.54|29
1642779220000|2022-01-21 15:33:40|2831.2|2822.5|2831.54|2822.84|2833.58|2824.88|2830.31|2821.61|28
1642779230000|2022-01-21 15:33:50|2832.13|2823.43|2830.86|2822.16|2832.13|2823.43|2830.43|2821.73|29
1642779240000|2022-01-21 15:34:00|2830.74|2822.04|2830.66|2821.96|2831.18|2822.48|2828.49|2819.79|28
1642779250000|2022-01-21 15:34:10|2830.86|2822.16|2832.32|2823.62|2832.32|2823.62|2830.56|2821.86|28
1642779260000|2022-01-21 15:34:20|2832.42|2823.72|2831.57|2822.87|2833.22|2824.52|2831.43|2822.73|27
1642779270000|2022-01-21 15:34:30|2831.36|2822.66|2834.11|2825.41|2834.3|2825.6|2831.36|2822.66|27
1642779280000|2022-01-21 15:34:40|2834.26|2825.56|2839.6|2830.9|2839.6|2830.9|2834.2|2825.5|28
1642779290000|2022-01-21 15:34:50|2840.03|2831.33|2834.4|2825.7|2840.16|2831.46|2834.23|2825.53|29
1642779300000|2022-01-21 15:35:00|2834.19|2825.49|2836.46|2827.76|2836.64|2827.94|2834.14|2825.44|27
1642779310000|2022-01-21 15:35:10|2836.37|2827.67|2836.35|2827.65|2836.52|2827.82|2835.66|2826.96|27
1642779320000|2022-01-21 15:35:20|2836.61|2827.91|2837.97|2829.27|2837.97|2829.27|2836.53|2827.83|26
1642779330000|2022-01-21 15:35:30|2837.63|2828.93|2840.5|2831.8|2840.5|2831.8|2836.9|2828.2|28
1642779340000|2022-01-21 15:35:40|2840.81|2832.11|2842.68|2833.98|2846.44|2837.74|2840.33|2831.63|29
1642779350000|2022-01-21 15:35:50|2843.01|2834.31|2843.87|2835.17|2844.29|2835.59|2841.15|2832.45|28
1642779360000|2022-01-21 15:36:00|2843.86|2835.16|2841.27|2832.57|2843.86|2835.16|2840.28|2831.58|28
1642779370000|2022-01-21 15:36:10|2841.34|2832.64|2844.52|2835.82|2844.52|2835.82|2840.53|2831.83|29
1642779380000|2022-01-21 15:36:20|2844.6|2835.9|2843.11|2834.41|2845.77|2837.07|2842.34|2833.64|27
1642779390000|2022-01-21 15:36:30|2842.94|2834.24|2841.2|2832.5|2842.94|2834.24|2840.58|2831.88|29
1642779400000|2022-01-21 15:36:40|2841.57|2832.87|2843.94|2835.24|2843.94|2835.24|2841.14|2832.44|28
1642779410000|2022-01-21 15:36:50|2843.97|2835.27|2843.63|2834.93|2844.2|2835.5|2843.04|2834.34|28
1642779420000|2022-01-21 15:37:00|2843.61|2834.91|2845.81|2837.11|2845.81|2837.11|2843.13|2834.43|28
1642779430000|2022-01-21 15:37:10|2845.83|2837.13|2844.44|2835.74|2846.54|2837.84|2844.44|2835.74|29
1642779440000|2022-01-21 15:37:20|2844.22|2835.52|2842.6|2833.9|2844.22|2835.52|2841.78|2833.08|28
1642779450000|2022-01-21 15:37:30|2842.69|2833.99|2842.83|2834.13|2843.46|2834.76|2842.22|2833.52|29
1642779460000|2022-01-21 15:37:40|2842.68|2833.98|2840.87|2832.17|2842.68|2833.98|2839.99|2831.29|28
1642779470000|2022-01-21 15:37:50|2839.57|2830.87|2840.21|2831.51|2841.26|2832.56|2839.57|2830.87|28
1642779480000|2022-01-21 15:38:00|2840.38|2831.68|2840.49|2831.79|2841.98|2833.28|2839.34|2830.64|29
1642779490000|2022-01-21 15:38:10|2840.48|2831.78|2840.56|2831.86|2841.8|2833.1|2839.49|2830.79|28
1642779500000|2022-01-21 15:38:20|2840.01|2831.31|2839.53|2830.83|2840.07|2831.37|2836.97|2828.27|29
1642779510000|2022-01-21 15:38:30|2839.44|2830.74|2837.6|2828.9|2839.44|2830.74|2837.27|2828.57|25
1642779520000|2022-01-21 15:38:40|2837.38|2828.68|2838.17|2829.47|2838.17|2829.47|2837.37|2828.67|24
1642779530000|2022-01-21 15:38:50|2837.99|2829.29|2838.85|2830.15|2838.85|2830.15|2836.29|2827.59|28
1642779540000|2022-01-21 15:39:00|2839.33|2830.63|2843.5|2834.8|2843.89|2835.19|2839.33|2830.63|27
1642779550000|2022-01-21 15:39:10|2843.34|2834.64|2844.89|2836.19|2846.07|2837.37|2843.34|2834.64|29
1642779560000|2022-01-21 15:39:20|2844.68|2835.98|2842.25|2833.55|2844.68|2835.98|2840.76|2832.06|28
1642779570000|2022-01-21 15:39:30|2842.09|2833.39|2839.9|2831.2|2842.41|2833.71|2838.05|2829.35|29
1642779580000|2022-01-21 15:39:40|2839.19|2830.49|2836.44|2827.74|2839.86|2831.16|2836.44|2827.74|28
1642779590000|2022-01-21 15:39:50|2836.56|2827.86|2835.07|2826.37|2836.56|2827.86|2833.81|2825.11|29
1642779600000|2022-01-21 15:40:00|2835.05|2826.35|2831.58|2822.88|2835.97|2827.27|2831.02|2822.32|28
1642779610000|2022-01-21 15:40:10|2832.19|2823.49|2834.99|2826.29|2835.71|2827.01|2832.19|2823.49|28
1642779620000|2022-01-21 15:40:20|2834.76|2826.06|2835.37|2826.67|2836.23|2827.53|2833.95|2825.25|28
1642779630000|2022-01-21 15:40:30|2835.33|2826.63|2832.91|2824.21|2835.33|2826.63|2832.79|2824.09|26
1642779640000|2022-01-21 15:40:40|2833.07|2824.37|2833.1|2824.4|2833.39|2824.69|2831.98|2823.28|26
1642779650000|2022-01-21 15:40:50|2832.98|2824.28|2832.85|2824.15|2833.76|2825.06|2832.11|2823.41|27
1642779660000|2022-01-21 15:41:00|2833.1|2824.4|2834.58|2825.88|2834.58|2825.88|2832.79|2824.09|29
1642779670000|2022-01-21 15:41:10|2835.12|2826.42|2834.78|2826.08|2837.32|2828.62|2833.42|2824.72|28
1642779680000|2022-01-21 15:41:20|2834.93|2826.23|2832.24|2823.54|2835.79|2827.09|2832.24|2823.54|28
1642779690000|2022-01-21 15:41:30|2831.57|2822.87|2831.22|2822.52|2832.31|2823.61|2831.22|2822.52|26
1642779700000|2022-01-21 15:41:40|2830.85|2822.15|2831.06|2822.36|2831.66|2822.96|2829.89|2821.19|29
1642779710000|2022-01-21 15:41:50|2831|2822.3|2830.66|2821.96|2831|2822.3|2829.49|2820.79|28
1642779720000|2022-01-21 15:42:00|2830.59|2821.89|2830.98|2822.28|2831.22|2822.52|2829.85|2821.15|28
1642779730000|2022-01-21 15:42:10|2830.97|2822.27|2831.4|2822.7|2831.4|2822.7|2829.76|2821.06|25
1642779740000|2022-01-21 15:42:20|2831.62|2822.92|2831.93|2823.23|2832.76|2824.06|2831.62|2822.92|26
1642779750000|2022-01-21 15:42:30|2832.06|2823.36|2831.36|2822.66|2832.06|2823.36|2829.4|2820.7|28
1642779760000|2022-01-21 15:42:40|2831.1|2822.4|2833.59|2824.89|2835.84|2827.14|2830.96|2822.26|28
1642779770000|2022-01-21 15:42:50|2833.65|2824.95|2832.31|2823.61|2833.65|2824.95|2832.2|2823.5|28
1642779780000|2022-01-21 15:43:00|2832.27|2823.57|2834.92|2826.22|2835.39|2826.69|2832.26|2823.56|28
1642779790000|2022-01-21 15:43:10|2834.62|2825.92|2836.23|2827.53|2836.55|2827.85|2834.12|2825.42|29
1642779800000|2022-01-21 15:43:20|2836.11|2827.41|2832.61|2823.91|2836.11|2827.41|2832.11|2823.41|29
1642779810000|2022-01-21 15:43:30|2832.42|2823.72|2832.03|2823.33|2833.63|2824.93|2831.58|2822.88|28
1642779820000|2022-01-21 15:43:40|2831.83|2823.13|2831.62|2822.92|2832.09|2823.39|2831.01|2822.31|28
1642779830000|2022-01-21 15:43:50|2831.48|2822.78|2834.64|2825.94|2834.97|2826.27|2831.48|2822.78|28
1642779840000|2022-01-21 15:44:00|2834.71|2826.01|2834.95|2826.25|2836.69|2827.99|2834.39|2825.69|28
1642779850000|2022-01-21 15:44:10|2834.85|2826.15|2836.03|2827.33|2836.92|2828.22|2834.83|2826.13|28
1642779860000|2022-01-21 15:44:20|2835.84|2827.14|2839.16|2830.46|2839.16|2830.46|2835.84|2827.14|29
1642779870000|2022-01-21 15:44:30|2839.14|2830.44|2844.75|2836.05|2845.26|2836.56|2839.14|2830.44|27
1642779880000|2022-01-21 15:44:40|2845.19|2836.49|2845.61|2836.91|2845.61|2836.91|2843.95|2835.25|27
1642779890000|2022-01-21 15:44:50|2845.58|2836.88|2845.56|2836.86|2846.65|2837.95|2844.89|2836.19|26
1642779900000|2022-01-21 15:45:00|2845.57|2836.87|2846.73|2838.03|2846.73|2838.03|2845.57|2836.87|25
1642779910000|2022-01-21 15:45:10|2846.68|2837.98|2845.94|2837.24|2847.21|2838.51|2844.06|2835.36|27
1642779920000|2022-01-21 15:45:20|2845.57|2836.87|2845.27|2836.57|2847.72|2839.02|2844.5|2835.8|29
1642779930000|2022-01-21 15:45:30|2845.54|2836.84|2844.76|2836.06|2846.22|2837.52|2844.76|2836.06|28
1642779940000|2022-01-21 15:45:40|2844.94|2836.24|2844.76|2836.06|2845.73|2837.03|2844.15|2835.45|28
1642779950000|2022-01-21 15:45:50|2844.89|2836.19|2844.91|2836.21|2845.58|2836.88|2843.32|2834.62|29
1642779960000|2022-01-21 15:46:00|2844.83|2836.13|2843.59|2834.89|2846.1|2837.4|2842.76|2834.06|27
1642779970000|2022-01-21 15:46:10|2842.66|2833.96|2840.68|2831.98|2842.82|2834.12|2840.45|2831.75|29
1642779980000|2022-01-21 15:46:20|2840.75|2832.05|2841.39|2832.69|2841.39|2832.69|2839.5|2830.8|28
1642779990000|2022-01-21 15:46:30|2841.62|2832.92|2841.48|2832.78|2843.13|2834.43|2841.03|2832.33|28
1642780000000|2022-01-21 15:46:40|2841.49|2832.79|2839.84|2831.14|2841.49|2832.79|2839.38|2830.68|26
1642780010000|2022-01-21 15:46:50|2839.9|2831.2|2840.1|2831.4|2841.02|2832.32|2839.75|2831.05|26
1642780020000|2022-01-21 15:47:00|2840.26|2831.56|2840.75|2832.05|2841.29|2832.59|2839.79|2831.09|28
1642780030000|2022-01-21 15:47:10|2841.08|2832.38|2841.89|2833.19|2841.89|2833.19|2840.61|2831.91|27
1642780040000|2022-01-21 15:47:20|2841.94|2833.24|2843.58|2834.88|2844.13|2835.43|2841.94|2833.24|28
1642780050000|2022-01-21 15:47:30|2843.53|2834.83|2843.56|2834.86|2844.5|2835.8|2843.27|2834.57|28
1642780060000|2022-01-21 15:47:40|2843.43|2834.73|2845.2|2836.5|2845.69|2836.99|2843.43|2834.73|28
1642780070000|2022-01-21 15:47:50|2845.25|2836.55|2845.18|2836.48|2846.9|2838.2|2844.84|2836.14|28
1642780080000|2022-01-21 15:48:00|2845.43|2836.73|2844.92|2836.22|2846.09|2837.39|2844.64|2835.94|28
1642780090000|2022-01-21 15:48:10|2844.98|2836.28|2846.5|2837.8|2846.82|2838.12|2844.48|2835.78|29
1642780100000|2022-01-21 15:48:20|2846.47|2837.77|2847.91|2839.21|2848.07|2839.37|2846.28|2837.58|27
1642780110000|2022-01-21 15:48:30|2847.72|2839.02|2847.74|2839.04|2847.85|2839.15|2846.01|2837.31|28
1642780120000|2022-01-21 15:48:40|2847.68|2838.98|2847.42|2838.72|2848.5|2839.8|2847.4|2838.7|25
1642780130000|2022-01-21 15:48:50|2847.02|2838.32|2848.45|2839.75|2848.48|2839.78|2846.92|2838.22|28
1642780140000|2022-01-21 15:49:00|2848.23|2839.53|2849.01|2840.31|2849.03|2840.33|2847.9|2839.2|27
1642780150000|2022-01-21 15:49:10|2848.68|2839.98|2849.85|2841.15|2849.92|2841.22|2848.58|2839.88|28
1642780160000|2022-01-21 15:49:20|2849.94|2841.24|2851.36|2842.66|2851.36|2842.66|2849.92|2841.22|28
1642780170000|2022-01-21 15:49:30|2851.78|2843.08|2852.93|2844.23|2853.11|2844.41|2851.78|2843.08|28
1642780180000|2022-01-21 15:49:40|2852.95|2844.25|2852.6|2843.9|2852.95|2844.25|2849.8|2841.1|29
1642780190000|2022-01-21 15:49:50|2852.4|2843.7|2852.5|2843.8|2852.81|2844.11|2851.78|2843.08|27
1642780200000|2022-01-21 15:50:00|2852.49|2843.79|2854.72|2846.02|2854.86|2846.16|2852.02|2843.32|28
1642780210000|2022-01-21 15:50:10|2854.84|2846.14|2853.64|2844.94|2855.05|2846.35|2852.47|2843.77|27
1642780220000|2022-01-21 15:50:20|2853.3|2844.6|2853.6|2844.9|2853.98|2845.28|2852.64|2843.94|29
1642780230000|2022-01-21 15:50:30|2853.49|2844.79|2854.44|2845.74|2855.29|2846.59|2853.49|2844.79|28
1642780240000|2022-01-21 15:50:40|2854.6|2845.9|2853.12|2844.42|2854.73|2846.03|2851.95|2843.25|27
1642780250000|2022-01-21 15:50:50|2853.22|2844.52|2857.68|2848.98|2857.77|2849.07|2853.1|2844.4|29
1642780260000|2022-01-21 15:51:00|2857.91|2849.21|2854.68|2845.98|2857.91|2849.21|2852.01|2843.31|28
1642780270000|2022-01-21 15:51:10|2854.6|2845.9|2852.1|2843.4|2855.4|2846.7|2851.9|2843.2|29
1642780280000|2022-01-21 15:51:20|2852.46|2843.76|2850.5|2841.8|2853.95|2845.25|2850.04|2841.34|28
1642780290000|2022-01-21 15:51:30|2850.34|2841.64|2851.19|2842.49|2851.19|2842.49|2850.34|2841.64|27
1642780300000|2022-01-21 15:51:40|2851.46|2842.76|2851.34|2842.64|2851.61|2842.91|2850.63|2841.93|26
1642780310000|2022-01-21 15:51:50|2851.17|2842.47|2851.35|2842.65|2851.59|2842.89|2850.82|2842.12|26
1642780320000|2022-01-21 15:52:00|2851.39|2842.69|2851.54|2842.84|2851.81|2843.11|2850.4|2841.7|29
1642780330000|2022-01-21 15:52:10|2851.48|2842.78|2852.31|2843.61|2852.51|2843.81|2850.93|2842.23|26
1642780340000|2022-01-21 15:52:20|2852.42|2843.72|2851.84|2843.14|2852.48|2843.78|2851.3|2842.6|29
1642780350000|2022-01-21 15:52:30|2852.84|2844.14|2850.42|2841.72|2854.11|2845.41|2850.42|2841.72|27
1642780360000|2022-01-21 15:52:40|2850.34|2841.64|2848.08|2839.38|2850.64|2841.94|2847.92|2839.22|29
1642780370000|2022-01-21 15:52:50|2848.06|2839.36|2848.99|2840.29|2850.37|2841.67|2848.06|2839.36|29
1642780380000|2022-01-21 15:53:00|2848.73|2840.03|2849.51|2840.81|2849.51|2840.81|2847.95|2839.25|25
1642780390000|2022-01-21 15:53:10|2849.35|2840.65|2847.72|2839.02|2849.35|2840.65|2846.72|2838.02|29
1642780400000|2022-01-21 15:53:20|2847.6|2838.9|2849.53|2840.83|2849.76|2841.06|2847.6|2838.9|28
1642780410000|2022-01-21 15:53:30|2849.68|2840.98|2845.9|2837.2|2850.77|2842.07|2845.9|2837.2|29
1642780420000|2022-01-21 15:53:40|2845.89|2837.19|2845.85|2837.15|2846.47|2837.77|2845.02|2836.32|27
1642780430000|2022-01-21 15:53:50|2846.57|2837.87|2846.76|2838.06|2848.12|2839.42|2846.49|2837.79|28
1642780440000|2022-01-21 15:54:00|2846.78|2838.08|2848.7|2840|2848.76|2840.06|2846.3|2837.6|28
1642780450000|2022-01-21 15:54:10|2848.47|2839.77|2846.57|2837.87|2848.47|2839.77|2845.85|2837.15|29
1642780460000|2022-01-21 15:54:20|2846.68|2837.98|2847.56|2838.86|2847.56|2838.86|2845.97|2837.27|29
1642780470000|2022-01-21 15:54:30|2847.58|2838.88|2847.56|2838.86|2847.63|2838.93|2847.24|2838.54|25
1642780480000|2022-01-21 15:54:40|2847.5|2838.8|2848.66|2839.96|2848.66|2839.96|2847.28|2838.58|27
1642780490000|2022-01-21 15:54:50|2848.42|2839.72|2848.49|2839.79|2848.58|2839.88|2848.24|2839.54|26
1642780500000|2022-01-21 15:55:00|2848.28|2839.58|2845.11|2836.41|2848.42|2839.72|2845.11|2836.41|27
1642780510000|2022-01-21 15:55:10|2845.18|2836.48|2844.31|2835.61|2845.7|2837|2844.31|2835.61|28
1642780520000|2022-01-21 15:55:20|2844.51|2835.81|2844.31|2835.61|2845.75|2837.05|2844.02|2835.32|28
1642780530000|2022-01-21 15:55:30|2844.41|2835.71|2844.68|2835.98|2845.22|2836.52|2843.93|2835.23|27
1642780540000|2022-01-21 15:55:40|2844.42|2835.72|2844.58|2835.88|2845.22|2836.52|2844.01|2835.31|27
1642780550000|2022-01-21 15:55:50|2844.47|2835.77|2845.91|2837.21|2846.11|2837.41|2843.96|2835.26|29
1642780560000|2022-01-21 15:56:00|2845.67|2836.97|2848.25|2839.55|2848.25|2839.55|2845.67|2836.97|26
1642780570000|2022-01-21 15:56:10|2848.32|2839.62|2849.14|2840.44|2849.14|2840.44|2848.09|2839.39|28
1642780580000|2022-01-21 15:56:20|2849.36|2840.66|2848.56|2839.86|2849.46|2840.76|2848.22|2839.52|26
1642780590000|2022-01-21 15:56:30|2848.53|2839.83|2845.83|2837.13|2849.13|2840.43|2845.82|2837.12|26
1642780600000|2022-01-21 15:56:40|2845.73|2837.03|2845.14|2836.44|2846.72|2838.02|2845.14|2836.44|29
1642780610000|2022-01-21 15:56:50|2845.08|2836.38|2843.37|2834.67|2845.97|2837.27|2843.37|2834.67|26
1642780620000|2022-01-21 15:57:00|2843.87|2835.17|2843.9|2835.2|2844.35|2835.65|2842.21|2833.51|28
1642780630000|2022-01-21 15:57:10|2843.73|2835.03|2843.6|2834.9|2845|2836.3|2843.34|2834.64|27
1642780640000|2022-01-21 15:57:20|2843.23|2834.53|2844.67|2835.97|2845.03|2836.33|2843.23|2834.53|28
1642780650000|2022-01-21 15:57:30|2844.7|2836|2845.35|2836.65|2845.35|2836.65|2843.97|2835.27|25
1642780660000|2022-01-21 15:57:40|2845.49|2836.79|2844.14|2835.44|2845.52|2836.82|2843.96|2835.26|29
1642780670000|2022-01-21 15:57:50|2843.76|2835.06|2843.95|2835.25|2844.4|2835.7|2843.07|2834.37|28
1642780680000|2022-01-21 15:58:00|2844.05|2835.35|2844.1|2835.4|2844.43|2835.73|2842.27|2833.57|29
1642780690000|2022-01-21 15:58:10|2843.61|2834.91|2841.77|2833.07|2843.61|2834.91|2840.94|2832.24|29
1642780700000|2022-01-21 15:58:20|2841.84|2833.14|2840.8|2832.1|2842.1|2833.4|2840.62|2831.92|28
1642780710000|2022-01-21 15:58:30|2840.52|2831.82|2838.33|2829.63|2841.2|2832.5|2837.4|2828.7|29
1642780720000|2022-01-21 15:58:40|2838.63|2829.93|2836.1|2827.4|2838.63|2829.93|2836.1|2827.4|28
1642780730000|2022-01-21 15:58:50|2836|2827.3|2836.07|2827.37|2836.36|2827.66|2835.12|2826.42|25
1642780740000|2022-01-21 15:59:00|2836.08|2827.38|2835.7|2827|2837.27|2828.57|2835.47|2826.77|27
1642780750000|2022-01-21 15:59:10|2835.99|2827.29|2834.22|2825.52|2836.07|2827.37|2833.63|2824.93|28
1642780760000|2022-01-21 15:59:20|2834.11|2825.41|2835.12|2826.42|2836.32|2827.62|2833.73|2825.03|28
1642780770000|2022-01-21 15:59:30|2835.03|2826.33|2834.77|2826.07|2835.33|2826.63|2833.78|2825.08|28
1642780780000|2022-01-21 15:59:40|2834.96|2826.26|2835.55|2826.85|2835.68|2826.98|2834.08|2825.38|28
1642780790000|2022-01-21 15:59:50|2834.53|2825.83|2835.61|2826.91|2835.8|2827.1|2833.98|2825.28|28
1642780800000|2022-01-21 16:00:00|2835.69|2826.99|2835.94|2827.24|2837.52|2828.82|2835.69|2826.99|29
1642780810000|2022-01-21 16:00:10|2836.02|2827.32|2835.07|2826.37|2836.03|2827.33|2834.98|2826.28|27
1642780820000|2022-01-21 16:00:20|2834.67|2825.97|2834.1|2825.4|2834.67|2825.97|2833.13|2824.43|29
1642780830000|2022-01-21 16:00:30|2833.73|2825.03|2832.44|2823.74|2834.65|2825.95|2831.3|2822.6|25
1642780840000|2022-01-21 16:00:40|2832.6|2823.9|2831.86|2823.16|2832.6|2823.9|2831.76|2823.06|29
1642780850000|2022-01-21 16:00:50|2831.87|2823.17|2830.49|2821.79|2832.03|2823.33|2830.28|2821.58|27
1642780860000|2022-01-21 16:01:00|2830.37|2821.67|2832.78|2824.08|2832.78|2824.08|2830.14|2821.44|27
1642780870000|2022-01-21 16:01:10|2832.96|2824.26|2832.62|2823.92|2833.17|2824.47|2832.37|2823.67|27
1642780880000|2022-01-21 16:01:20|2832.93|2824.23|2833.65|2824.95|2834.28|2825.58|2832.8|2824.1|26
1642780890000|2022-01-21 16:01:30|2833.64|2824.94|2832.48|2823.78|2833.64|2824.94|2832.23|2823.53|26
1642780900000|2022-01-21 16:01:40|2832.23|2823.53|2832.94|2824.24|2833.07|2824.37|2831.98|2823.28|27
1642780910000|2022-01-21 16:01:50|2832.85|2824.15|2829.07|2820.37|2832.97|2824.27|2829.07|2820.37|28
1642780920000|2022-01-21 16:02:00|2829.17|2820.47|2831.46|2822.76|2831.74|2823.04|2829.05|2820.35|28
1642780930000|2022-01-21 16:02:10|2831.48|2822.78|2830.43|2821.73|2831.49|2822.79|2830.43|2821.73|28
1642780940000|2022-01-21 16:02:20|2830.34|2821.64|2828.24|2819.54|2830.34|2821.64|2828.03|2819.33|28
1642780950000|2022-01-21 16:02:30|2828.79|2820.09|2828.87|2820.17|2829.38|2820.68|2828.05|2819.35|29
1642780960000|2022-01-21 16:02:40|2828.83|2820.13|2829.3|2820.6|2829.3|2820.6|2827.6|2818.9|28
1642780970000|2022-01-21 16:02:50|2829.21|2820.51|2829.28|2820.58|2829.58|2820.88|2827.89|2819.19|28
1642780980000|2022-01-21 16:03:00|2828.96|2820.26|2829.11|2820.41|2833.04|2824.34|2828.25|2819.55|28
1642780990000|2022-01-21 16:03:10|2829.17|2820.47|2831.86|2823.16|2831.86|2823.16|2829.17|2820.47|27
1642781000000|2022-01-21 16:03:20|2832.28|2823.58|2832.73|2824.03|2832.97|2824.27|2831.8|2823.1|28
1642781010000|2022-01-21 16:03:30|2832.7|2824|2834.13|2825.43|2834.57|2825.87|2832.58|2823.88|28
1642781020000|2022-01-21 16:03:40|2834.37|2825.67|2834.05|2825.35|2834.43|2825.73|2833.43|2824.73|27
1642781030000|2022-01-21 16:03:50|2834.17|2825.47|2833.67|2824.97|2834.36|2825.66|2833.6|2824.9|26
1642781040000|2022-01-21 16:04:00|2833.42|2824.72|2834.78|2826.08|2834.78|2826.08|2833.06|2824.36|28
1642781050000|2022-01-21 16:04:10|2834.73|2826.03|2832.83|2824.13|2834.82|2826.12|2832.69|2823.99|27
1642781060000|2022-01-21 16:04:20|2832.86|2824.16|2833.38|2824.68|2833.82|2825.12|2832.86|2824.16|26
1642781070000|2022-01-21 16:04:30|2833.32|2824.62|2833.12|2824.42|2833.44|2824.74|2832.12|2823.42|29
1642781080000|2022-01-21 16:04:40|2833.2|2824.5|2831.59|2822.89|2833.76|2825.06|2831.59|2822.89|25
1642781090000|2022-01-21 16:04:50|2831.41|2822.71|2831.58|2822.88|2832.19|2823.49|2831.08|2822.38|25
1642781100000|2022-01-21 16:05:00|2832.03|2823.33|2832.84|2824.14|2832.84|2824.14|2830.61|2821.91|28
1642781110000|2022-01-21 16:05:10|2833.35|2824.65|2837.41|2828.71|2837.73|2829.03|2833.35|2824.65|28
1642781120000|2022-01-21 16:05:20|2837.53|2828.83|2836.57|2827.87|2837.6|2828.9|2836.57|2827.87|29
1642781130000|2022-01-21 16:05:30|2836.59|2827.89|2840.02|2831.32|2840.02|2831.32|2836.53|2827.83|28
1642781140000|2022-01-21 16:05:40|2840.03|2831.33|2840.3|2831.6|2840.65|2831.95|2839.61|2830.91|29
1642781150000|2022-01-21 16:05:50|2840.45|2831.75|2843.2|2834.5|2843.32|2834.62|2840.45|2831.75|27
1642781160000|2022-01-21 16:06:00|2843.06|2834.36|2842.76|2834.06|2843.86|2835.16|2842.4|2833.7|29
1642781170000|2022-01-21 16:06:10|2842.82|2834.12|2842.33|2833.63|2842.82|2834.12|2841.38|2832.68|29
1642781180000|2022-01-21 16:06:20|2842.24|2833.54|2840.01|2831.31|2842.24|2833.54|2839.32|2830.62|26
1642781190000|2022-01-21 16:06:30|2839.99|2831.29|2841|2832.3|2841.35|2832.65|2839.41|2830.71|28
1642781200000|2022-01-21 16:06:40|2841.01|2832.31|2841.79|2833.09|2841.94|2833.24|2840.97|2832.27|26
1642781210000|2022-01-21 16:06:50|2841.89|2833.19|2843.21|2834.51|2843.53|2834.83|2841.88|2833.18|28
1642781220000|2022-01-21 16:07:00|2843.05|2834.35|2845.3|2836.6|2845.3|2836.6|2842.29|2833.59|27
1642781230000|2022-01-21 16:07:10|2845.48|2836.78|2849.22|2840.52|2849.22|2840.52|2845.29|2836.59|29
1642781240000|2022-01-21 16:07:20|2849|2840.3|2849.18|2840.48|2850.19|2841.49|2848.13|2839.43|28
1642781250000|2022-01-21 16:07:30|2849.37|2840.67|2848.24|2839.54|2849.61|2840.91|2847.37|2838.67|28
1642781260000|2022-01-21 16:07:40|2848.39|2839.69|2847.88|2839.18|2848.7|2840|2847.23|2838.53|29
1642781270000|2022-01-21 16:07:50|2848.22|2839.52|2847.85|2839.15|2848.92|2840.22|2847.84|2839.14|28
1642781280000|2022-01-21 16:08:00|2848.18|2839.48|2846.06|2837.36|2848.18|2839.48|2844.74|2836.04|27
1642781290000|2022-01-21 16:08:10|2845.9|2837.2|2848.67|2839.97|2848.97|2840.27|2845.58|2836.88|28
1642781300000|2022-01-21 16:08:20|2848.69|2839.99|2848.48|2839.78|2849.62|2840.92|2847.75|2839.05|29
1642781310000|2022-01-21 16:08:30|2848.55|2839.85|2847.24|2838.54|2848.91|2840.21|2847.24|2838.54|25
1642781320000|2022-01-21 16:08:40|2847.12|2838.42|2846.21|2837.51|2847.17|2838.47|2846.16|2837.46|27
1642781330000|2022-01-21 16:08:50|2845.82|2837.12|2845.05|2836.35|2845.99|2837.29|2844.92|2836.22|28
1642781340000|2022-01-21 16:09:00|2845.16|2836.46|2846.21|2837.51|2846.42|2837.72|2845.16|2836.46|28
1642781350000|2022-01-21 16:09:10|2846.03|2837.33|2845.5|2836.8|2846.39|2837.69|2845.31|2836.61|29
1642781360000|2022-01-21 16:09:20|2845.28|2836.58|2845.98|2837.28|2845.98|2837.28|2844.93|2836.23|24
1642781370000|2022-01-21 16:09:30|2845.87|2837.17|2847.34|2838.64|2847.43|2838.73|2845.72|2837.02|27
1642781380000|2022-01-21 16:09:40|2847.28|2838.58|2848.38|2839.68|2849.39|2840.69|2847.24|2838.54|28
1642781390000|2022-01-21 16:09:50|2848.19|2839.49|2849.61|2840.91|2849.88|2841.18|2847.91|2839.21|26
1642781400000|2022-01-21 16:10:00|2849.68|2840.98|2847.62|2838.92|2849.68|2840.98|2846.39|2837.69|28
1642781410000|2022-01-21 16:10:10|2847.82|2839.12|2847.3|2838.6|2848.69|2839.99|2846.85|2838.15|28
1642781420000|2022-01-21 16:10:20|2847.27|2838.57|2846.56|2837.86|2848.55|2839.85|2846.29|2837.59|26
1642781430000|2022-01-21 16:10:30|2846.83|2838.13|2845.33|2836.63|2847.14|2838.44|2845.27|2836.57|29
1642781440000|2022-01-21 16:10:40|2845.31|2836.61|2842.18|2833.48|2845.31|2836.61|2841.73|2833.03|28
1642781450000|2022-01-21 16:10:50|2842.15|2833.45|2839.38|2830.68|2842.68|2833.98|2838.18|2829.48|27
1642781460000|2022-01-21 16:11:00|2839.46|2830.76|2837.01|2828.31|2839.76|2831.06|2836.98|2828.28|28
1642781470000|2022-01-21 16:11:10|2837.23|2828.53|2837.37|2828.67|2837.37|2828.67|2835.64|2826.94|29
1642781480000|2022-01-21 16:11:20|2837.18|2828.48|2838.03|2829.33|2838.51|2829.81|2836.83|2828.13|28
1642781490000|2022-01-21 16:11:30|2838.11|2829.41|2837.53|2828.83|2838.38|2829.68|2837.05|2828.35|23
1642781500000|2022-01-21 16:11:40|2837.55|2828.85|2838.4|2829.7|2838.54|2829.84|2837.35|2828.65|27
1642781510000|2022-01-21 16:11:50|2838.36|2829.66|2838.54|2829.84|2839.12|2830.42|2837.93|2829.23|28
1642781520000|2022-01-21 16:12:00|2838.38|2829.68|2837.72|2829.02|2838.43|2829.73|2837.4|2828.7|27
1642781530000|2022-01-21 16:12:10|2837.73|2829.03|2833.69|2824.99|2837.73|2829.03|2833.69|2824.99|26
1642781540000|2022-01-21 16:12:20|2833.95|2825.25|2834.84|2826.14|2836.16|2827.46|2833.95|2825.25|28
1642781550000|2022-01-21 16:12:30|2834.54|2825.84|2836.27|2827.57|2836.46|2827.76|2834.54|2825.84|28
1642781560000|2022-01-21 16:12:40|2836.44|2827.74|2836.2|2827.5|2837.54|2828.84|2835.66|2826.96|28
1642781570000|2022-01-21 16:12:50|2836.12|2827.42|2835.43|2826.73|2836.21|2827.51|2835.14|2826.44|28
1642781580000|2022-01-21 16:13:00|2835.37|2826.67|2835.26|2826.56|2836.27|2827.57|2835.26|2826.56|26
1642781590000|2022-01-21 16:13:10|2835.28|2826.58|2836.96|2828.26|2837.18|2828.48|2834.35|2825.65|28
1642781600000|2022-01-21 16:13:20|2837.01|2828.31|2837.68|2828.98|2838.07|2829.37|2836.9|2828.2|26
1642781610000|2022-01-21 16:13:30|2837.69|2828.99|2836.84|2828.14|2837.69|2828.99|2836.61|2827.91|28
1642781620000|2022-01-21 16:13:40|2836.75|2828.05|2835.27|2826.57|2836.75|2828.05|2834.78|2826.08|27
1642781630000|2022-01-21 16:13:50|2835.53|2826.83|2835.85|2827.15|2836|2827.3|2835.16|2826.46|27
1642781640000|2022-01-21 16:14:00|2835.63|2826.93|2833.96|2825.26|2835.63|2826.93|2833.96|2825.26|26
1642781650000|2022-01-21 16:14:10|2834.32|2825.62|2830.73|2822.03|2834.32|2825.62|2830.73|2822.03|28
1642781660000|2022-01-21 16:14:20|2830.83|2822.13|2834.39|2825.69|2834.43|2825.73|2830.83|2822.13|29
1642781670000|2022-01-21 16:14:30|2834.33|2825.63|2834.36|2825.66|2834.68|2825.98|2833.17|2824.47|27
1642781680000|2022-01-21 16:14:40|2834.38|2825.68|2834.36|2825.66|2834.77|2826.07|2833.38|2824.68|29
1642781690000|2022-01-21 16:14:50|2834.3|2825.6|2834.83|2826.13|2834.84|2826.14|2832.77|2824.07|28
1642781700000|2022-01-21 16:15:00|2834.8|2826.1|2835.95|2827.25|2836.42|2827.72|2834.8|2826.1|27
1642781710000|2022-01-21 16:15:10|2836.28|2827.58|2837.55|2828.85|2839.11|2830.41|2836.28|2827.58|26
1642781720000|2022-01-21 16:15:20|2837.7|2829|2838.59|2829.89|2839.04|2830.34|2837.4|2828.7|28
1642781730000|2022-01-21 16:15:30|2838.54|2829.84|2840.57|2831.87|2841.03|2832.33|2838.44|2829.74|29
1642781740000|2022-01-21 16:15:40|2840.53|2831.83|2839.32|2830.62|2841.01|2832.31|2838.95|2830.25|27
1642781750000|2022-01-21 16:15:50|2838.29|2829.59|2836.87|2828.17|2838.48|2829.78|2836.82|2828.12|29
1642781760000|2022-01-21 16:16:00|2837.18|2828.48|2834.94|2826.24|2837.51|2828.81|2834.12|2825.42|26
1642781770000|2022-01-21 16:16:10|2835|2826.3|2833.38|2824.68|2835.41|2826.71|2832.4|2823.7|29
1642781780000|2022-01-21 16:16:20|2833.27|2824.57|2832.43|2823.73|2833.34|2824.64|2832.1|2823.4|26
1642781790000|2022-01-21 16:16:30|2832.5|2823.8|2832.03|2823.33|2832.56|2823.86|2831.73|2823.03|28
1642781800000|2022-01-21 16:16:40|2831.91|2823.21|2832.14|2823.44|2832.14|2823.44|2831.06|2822.36|29
1642781810000|2022-01-21 16:16:50|2832.52|2823.82|2832.97|2824.27|2833.38|2824.68|2831.97|2823.27|27
1642781820000|2022-01-21 16:17:00|2833.37|2824.67|2833.25|2824.55|2833.43|2824.73|2832.46|2823.76|27
1642781830000|2022-01-21 16:17:10|2833.17|2824.47|2834.11|2825.41|2834.11|2825.41|2833|2824.3|27
1642781840000|2022-01-21 16:17:20|2834.08|2825.38|2833.41|2824.71|2834.08|2825.38|2832.37|2823.67|27
1642781850000|2022-01-21 16:17:30|2833.53|2824.83|2832.17|2823.47|2833.53|2824.83|2832.02|2823.32|20
1642781860000|2022-01-21 16:17:40|2832.26|2823.56|2833.9|2825.2|2833.9|2825.2|2832.13|2823.43|28
1642781870000|2022-01-21 16:17:50|2833.97|2825.27|2834.93|2826.23|2834.93|2826.23|2833.85|2825.15|25
1642781880000|2022-01-21 16:18:00|2834.92|2826.22|2834.43|2825.73|2836.72|2828.02|2834.4|2825.7|27
1642781890000|2022-01-21 16:18:10|2834.46|2825.76|2835.5|2826.8|2836.09|2827.39|2834.46|2825.76|28
1642781900000|2022-01-21 16:18:20|2835.45|2826.75|2837.6|2828.9|2838.2|2829.5|2835.28|2826.58|25
1642781910000|2022-01-21 16:18:30|2837.32|2828.62|2837.42|2828.72|2837.59|2828.89|2836.46|2827.76|27
1642781920000|2022-01-21 16:18:40|2837.58|2828.88|2836.79|2828.09|2838.73|2830.03|2836.79|2828.09|27
1642781930000|2022-01-21 16:18:50|2836.82|2828.12|2840.8|2832.1|2840.86|2832.16|2836.82|2828.12|27
1642781940000|2022-01-21 16:19:00|2840.85|2832.15|2840.96|2832.26|2841.02|2832.32|2840.7|2832|24
1642781950000|2022-01-21 16:19:10|2840.91|2832.21|2840.69|2831.99|2840.93|2832.23|2840.04|2831.34|26
1642781960000|2022-01-21 16:19:20|2840.82|2832.12|2840.94|2832.24|2840.96|2832.26|2840.73|2832.03|24
1642781970000|2022-01-21 16:19:30|2840.83|2832.13|2841.26|2832.56|2841.41|2832.71|2840.83|2832.13|23
1642781980000|2022-01-21 16:19:40|2841.23|2832.53|2841.28|2832.58|2841.29|2832.59|2841.08|2832.38|22
1642781990000|2022-01-21 16:19:50|2841.19|2832.49|2841.59|2832.89|2841.76|2833.06|2841.19|2832.49|24
1642782000000|2022-01-21 16:20:00|2841.58|2832.88|2840.79|2832.09|2841.59|2832.89|2840.79|2832.09|23
1642782010000|2022-01-21 16:20:10|2840.8|2832.1|2840.01|2831.31|2841.63|2832.93|2839.17|2830.47|27
1642782020000|2022-01-21 16:20:20|2840.04|2831.34|2840.62|2831.92|2840.65|2831.95|2838.98|2830.28|27
1642782030000|2022-01-21 16:20:30|2840.72|2832.02|2840.35|2831.65|2841.91|2833.21|2840.35|2831.65|27
1642782040000|2022-01-21 16:20:40|2840.56|2831.86|2842.51|2833.81|2842.51|2833.81|2839.91|2831.21|24
1642782050000|2022-01-21 16:20:50|2842.52|2833.82|2841.93|2833.23|2842.75|2834.05|2841.72|2833.02|25
1642782060000|2022-01-21 16:21:00|2841.72|2833.02|2845.76|2837.06|2845.76|2837.06|2841.61|2832.91|29
1642782070000|2022-01-21 16:21:10|2846.2|2837.5|2846.9|2838.2|2846.92|2838.22|2845.44|2836.74|26
1642782080000|2022-01-21 16:21:20|2846.71|2838.01|2852.99|2844.29|2853.57|2844.87|2846.71|2838.01|29
1642782090000|2022-01-21 16:21:30|2853.13|2844.43|2853.94|2845.24|2854.49|2845.79|2852.68|2843.98|29
1642782100000|2022-01-21 16:21:40|2854.3|2845.6|2855.08|2846.38|2855.08|2846.38|2853.21|2844.51|28
1642782110000|2022-01-21 16:21:50|2854.76|2846.06|2854.38|2845.68|2854.79|2846.09|2853.98|2845.28|29
1642782120000|2022-01-21 16:22:00|2854.39|2845.69|2859.32|2850.62|2859.64|2850.94|2853.63|2844.93|27
1642782130000|2022-01-21 16:22:10|2859.09|2850.39|2863.79|2855.09|2863.95|2855.25|2859.09|2850.39|29
1642782140000|2022-01-21 16:22:20|2864.21|2855.51|2862.04|2853.34|2864.42|2855.72|2861.2|2852.5|28
1642782150000|2022-01-21 16:22:30|2862.34|2853.64|2861.13|2852.43|2862.58|2853.88|2860.47|2851.77|29
1642782160000|2022-01-21 16:22:40|2860.97|2852.27|2861.82|2853.12|2861.82|2853.12|2859.19|2850.49|28
1642782170000|2022-01-21 16:22:50|2862.06|2853.36|2861.7|2853|2863.04|2854.34|2861.66|2852.96|28
1642782180000|2022-01-21 16:23:00|2861.76|2853.06|2862.44|2853.74|2862.5|2853.8|2861.44|2852.74|28
1642782190000|2022-01-21 16:23:10|2862.17|2853.47|2863|2854.3|2863|2854.3|2861.91|2853.21|29
1642782200000|2022-01-21 16:23:20|2862.96|2854.26|2863.2|2854.5|2863.51|2854.81|2862.16|2853.46|28
1642782210000|2022-01-21 16:23:30|2863.26|2854.56|2863.6|2854.9|2863.82|2855.12|2862.39|2853.69|28
1642782220000|2022-01-21 16:23:40|2863.45|2854.75|2864.28|2855.58|2865.44|2856.74|2862.89|2854.19|28
1642782230000|2022-01-21 16:23:50|2864.2|2855.5|2861.38|2852.68|2864.33|2855.63|2861.22|2852.52|28
1642782240000|2022-01-21 16:24:00|2861.1|2852.4|2860.16|2851.46|2862.06|2853.36|2859.4|2850.7|28
1642782250000|2022-01-21 16:24:10|2860.21|2851.51|2858.52|2849.82|2861.39|2852.69|2858.37|2849.67|28
1642782260000|2022-01-21 16:24:20|2858.28|2849.58|2857.72|2849.02|2858.55|2849.85|2856.95|2848.25|25
1642782270000|2022-01-21 16:24:30|2857.75|2849.05|2857.91|2849.21|2858.74|2850.04|2857.17|2848.47|28
1642782280000|2022-01-21 16:24:40|2858.28|2849.58|2857.19|2848.49|2858.28|2849.58|2856.96|2848.26|24
1642782290000|2022-01-21 16:24:50|2857.2|2848.5|2855.63|2846.93|2857.2|2848.5|2855.51|2846.81|27
1642782300000|2022-01-21 16:25:00|2856.28|2847.58|2855.29|2846.59|2856.28|2847.58|2855.2|2846.5|27
1642782310000|2022-01-21 16:25:10|2856.21|2847.51|2852.56|2843.86|2856.25|2847.55|2852.56|2843.86|27
1642782320000|2022-01-21 16:25:20|2852.69|2843.99|2852.65|2843.95|2853.35|2844.65|2852.36|2843.66|27
1642782330000|2022-01-21 16:25:30|2852.47|2843.77|2851.7|2843|2853.38|2844.68|2851.66|2842.96|29
1642782340000|2022-01-21 16:25:40|2851.71|2843.01|2851.34|2842.64|2852.57|2843.87|2851.24|2842.54|29
1642782350000|2022-01-21 16:25:50|2851.4|2842.7|2850.8|2842.1|2852.03|2843.33|2850.74|2842.04|28
1642782360000|2022-01-21 16:26:00|2850.83|2842.13|2851.08|2842.38|2851.83|2843.13|2850.77|2842.07|27
1642782370000|2022-01-21 16:26:10|2851.22|2842.52|2848.14|2839.44|2851.22|2842.52|2848.14|2839.44|26
1642782380000|2022-01-21 16:26:20|2848.23|2839.53|2848.24|2839.54|2848.34|2839.64|2846.99|2838.29|28
1642782390000|2022-01-21 16:26:30|2848.21|2839.51|2848.86|2840.16|2848.98|2840.28|2848.21|2839.51|28
1642782400000|2022-01-21 16:26:40|2848.99|2840.29|2847.1|2838.4|2848.99|2840.29|2847.1|2838.4|25
1642782410000|2022-01-21 16:26:50|2847.43|2838.73|2846.94|2838.24|2847.66|2838.96|2846.86|2838.16|26
1642782420000|2022-01-21 16:27:00|2846.72|2838.02|2846.42|2837.72|2847.35|2838.65|2846.39|2837.69|26
1642782430000|2022-01-21 16:27:10|2846.52|2837.82|2848.18|2839.48|2848.18|2839.48|2846.52|2837.82|26
1642782440000|2022-01-21 16:27:20|2848.21|2839.51|2847.73|2839.03|2848.77|2840.07|2847.31|2838.61|26
1642782450000|2022-01-21 16:27:30|2847.61|2838.91|2848.74|2840.04|2849.06|2840.36|2847.61|2838.91|22
1642782460000|2022-01-21 16:27:40|2848.8|2840.1|2848.72|2840.02|2849.05|2840.35|2848.32|2839.62|27
1642782470000|2022-01-21 16:27:50|2848.97|2840.27|2848.62|2839.92|2849.19|2840.49|2848.35|2839.65|28
1642782480000|2022-01-21 16:28:00|2848.6|2839.9|2848.15|2839.45|2848.69|2839.99|2848.07|2839.37|23
1642782490000|2022-01-21 16:28:10|2848.1|2839.4|2848.38|2839.68|2848.89|2840.19|2848.09|2839.39|24
1642782500000|2022-01-21 16:28:20|2848.32|2839.62|2848.4|2839.7|2848.41|2839.71|2848.01|2839.31|23
1642782510000|2022-01-21 16:28:30|2848.3|2839.6|2849.51|2840.81|2849.51|2840.81|2847.81|2839.11|26
1642782520000|2022-01-21 16:28:40|2849.52|2840.82|2849.19|2840.49|2849.52|2840.82|2849.03|2840.33|24
1642782530000|2022-01-21 16:28:50|2849.09|2840.39|2849.86|2841.16|2850.23|2841.53|2848.99|2840.29|28
1642782540000|2022-01-21 16:29:00|2849.89|2841.19|2849.99|2841.29|2850.52|2841.82|2849.89|2841.19|23
1642782550000|2022-01-21 16:29:10|2850.01|2841.31|2852|2843.3|2852|2843.3|2849.93|2841.23|26
1642782560000|2022-01-21 16:29:20|2852.59|2843.89|2852.29|2843.59|2852.75|2844.05|2851.97|2843.27|27
1642782570000|2022-01-21 16:29:30|2852.38|2843.68|2850.67|2841.97|2852.41|2843.71|2850.6|2841.9|27
1642782580000|2022-01-21 16:29:40|2850.64|2841.94|2850.3|2841.6|2851.02|2842.32|2850.17|2841.47|26
1642782590000|2022-01-21 16:29:50|2850.18|2841.48|2850.89|2842.19|2851.18|2842.48|2850.13|2841.43|29
1642782600000|2022-01-21 16:30:00|2850.98|2842.28|2847.9|2839.2|2850.98|2842.28|2847.66|2838.96|27
1642782610000|2022-01-21 16:30:10|2848.05|2839.35|2845.58|2836.88|2848.05|2839.35|2845.55|2836.85|28
1642782620000|2022-01-21 16:30:20|2845.57|2836.87|2842.83|2834.13|2845.57|2836.87|2842.83|2834.13|25
1642782630000|2022-01-21 16:30:30|2843.21|2834.51|2841.74|2833.04|2843.21|2834.51|2841.33|2832.63|19
1642782640000|2022-01-21 16:30:40|2841.34|2832.64|2841.76|2833.06|2842.2|2833.5|2841.18|2832.48|25
1642782650000|2022-01-21 16:30:50|2841.66|2832.96|2842.07|2833.37|2842.75|2834.05|2841.57|2832.87|28
1642782660000|2022-01-21 16:31:00|2842.06|2833.36|2841.76|2833.06|2842.2|2833.5|2841.42|2832.72|26
1642782670000|2022-01-21 16:31:10|2841.75|2833.05|2837.42|2828.72|2841.94|2833.24|2837.42|2828.72|29
1642782680000|2022-01-21 16:31:20|2837.76|2829.06|2834.48|2825.78|2837.78|2829.08|2834.46|2825.76|28
1642782690000|2022-01-21 16:31:30|2834.98|2826.28|2835.57|2826.87|2835.57|2826.87|2833.2|2824.5|29
1642782700000|2022-01-21 16:31:40|2835.32|2826.62|2836.86|2828.16|2837.27|2828.57|2835.08|2826.38|27
1642782710000|2022-01-21 16:31:50|2836.13|2827.43|2835.46|2826.76|2836.19|2827.49|2834.33|2825.63|29
1642782720000|2022-01-21 16:32:00|2835.48|2826.78|2837|2828.3|2837.01|2828.31|2835.48|2826.78|27
1642782730000|2022-01-21 16:32:10|2837.45|2828.75|2836.77|2828.07|2837.45|2828.75|2836.54|2827.84|28
1642782740000|2022-01-21 16:32:20|2836.78|2828.08|2836.74|2828.04|2837.32|2828.62|2836.74|2828.04|25
1642782750000|2022-01-21 16:32:30|2836.87|2828.17|2836.82|2828.12|2838.47|2829.77|2836.82|2828.12|29
1642782760000|2022-01-21 16:32:40|2837|2828.3|2836.24|2827.54|2837.24|2828.54|2836.08|2827.38|25
1642782770000|2022-01-21 16:32:50|2836.1|2827.4|2837.76|2829.06|2837.96|2829.26|2836.04|2827.34|26
1642782780000|2022-01-21 16:33:00|2837.9|2829.2|2839.07|2830.37|2839.36|2830.66|2837.54|2828.84|26
1642782790000|2022-01-21 16:33:10|2839.22|2830.52|2839.77|2831.07|2839.81|2831.11|2839.06|2830.36|27
1642782800000|2022-01-21 16:33:20|2839.83|2831.13|2838.8|2830.1|2840.33|2831.63|2838.77|2830.07|25
1642782810000|2022-01-21 16:33:30|2838.86|2830.16|2838.36|2829.66|2838.88|2830.18|2837.49|2828.79|25
1642782820000|2022-01-21 16:33:40|2838.15|2829.45|2838.09|2829.39|2838.15|2829.45|2837.02|2828.32|29
1642782830000|2022-01-21 16:33:50|2838.13|2829.43|2839.02|2830.32|2839.05|2830.35|2838.04|2829.34|28
1642782840000|2022-01-21 16:34:00|2839.01|2830.31|2840.4|2831.7|2840.4|2831.7|2838.94|2830.24|26
1642782850000|2022-01-21 16:34:10|2840.44|2831.74|2840.23|2831.53|2840.44|2831.74|2839.82|2831.12|27
1642782860000|2022-01-21 16:34:20|2840.33|2831.63|2842.26|2833.56|2842.31|2833.61|2840.32|2831.62|26
1642782870000|2022-01-21 16:34:30|2842.46|2833.76|2843.01|2834.31|2843.01|2834.31|2841.76|2833.06|27
1642782880000|2022-01-21 16:34:40|2842.92|2834.22|2842.46|2833.76|2843.6|2834.9|2842.12|2833.42|27
1642782890000|2022-01-21 16:34:50|2842.31|2833.61|2842.58|2833.88|2842.64|2833.94|2842.31|2833.61|27
1642782900000|2022-01-21 16:35:00|2842.59|2833.89|2842.44|2833.74|2844.14|2835.44|2842.44|2833.74|29
1642782910000|2022-01-21 16:35:10|2842.34|2833.64|2839.77|2831.07|2842.34|2833.64|2838.84|2830.14|28
1642782920000|2022-01-21 16:35:20|2839.85|2831.15|2842.3|2833.6|2842.3|2833.6|2839.69|2830.99|28
1642782930000|2022-01-21 16:35:30|2843.06|2834.36|2844.09|2835.39|2844.34|2835.64|2842.95|2834.25|25
1642782940000|2022-01-21 16:35:40|2844.33|2835.63|2845.47|2836.77|2846.43|2837.73|2844.33|2835.63|26
1642782950000|2022-01-21 16:35:50|2845.09|2836.39|2844.14|2835.44|2846.85|2838.15|2843.99|2835.29|29
1642782960000|2022-01-21 16:36:00|2844.13|2835.43|2845.01|2836.31|2845.14|2836.44|2843.86|2835.16|27
1642782970000|2022-01-21 16:36:10|2844.95|2836.25|2844.35|2835.65|2845.15|2836.45|2844.26|2835.56|24
1642782980000|2022-01-21 16:36:20|2844.23|2835.53|2841.01|2832.31|2844.23|2835.53|2840.97|2832.27|27
1642782990000|2022-01-21 16:36:30|2841.04|2832.34|2840.03|2831.33|2841.44|2832.74|2839.95|2831.25|27
1642783000000|2022-01-21 16:36:40|2840.14|2831.44|2841.31|2832.61|2841.88|2833.18|2840.07|2831.37|27
1642783010000|2022-01-21 16:36:50|2841.34|2832.64|2840.74|2832.04|2842.19|2833.49|2840.67|2831.97|28
1642783020000|2022-01-21 16:37:00|2840.7|2832|2839.57|2830.87|2840.97|2832.27|2839.57|2830.87|27
1642783030000|2022-01-21 16:37:10|2839.05|2830.35|2837.09|2828.39|2839.55|2830.85|2837.09|2828.39|28
1642783040000|2022-01-21 16:37:20|2836.76|2828.06|2835.44|2826.74|2837.13|2828.43|2835.18|2826.48|29
1642783050000|2022-01-21 16:37:30|2835.8|2827.1|2836.04|2827.34|2836.12|2827.42|2835.29|2826.59|28
1642783060000|2022-01-21 16:37:40|2836.08|2827.38|2835.7|2827|2837.3|2828.6|2835.04|2826.34|28
1642783070000|2022-01-21 16:37:50|2835.83|2827.13|2835.54|2826.84|2836.41|2827.71|2835.16|2826.46|27
1642783080000|2022-01-21 16:38:00|2835.33|2826.63|2832.71|2824.01|2835.33|2826.63|2832.71|2824.01|26
1642783090000|2022-01-21 16:38:10|2832.9|2824.2|2831.9|2823.2|2833.01|2824.31|2831.34|2822.64|26
1642783100000|2022-01-21 16:38:20|2831.99|2823.29|2831.38|2822.68|2831.99|2823.29|2830.27|2821.57|28
1642783110000|2022-01-21 16:38:30|2831.5|2822.8|2831.01|2822.31|2832.48|2823.78|2831|2822.3|29
1642783120000|2022-01-21 16:38:40|2830.93|2822.23|2830.05|2821.35|2831.11|2822.41|2829.51|2820.81|25
1642783130000|2022-01-21 16:38:50|2829.99|2821.29|2829.92|2821.22|2831.36|2822.66|2829.6|2820.9|29
1642783140000|2022-01-21 16:39:00|2830.26|2821.56|2831.33|2822.63|2831.41|2822.71|2829.82|2821.12|25
1642783150000|2022-01-21 16:39:10|2831.01|2822.31|2830.64|2821.94|2831.01|2822.31|2830|2821.3|29
1642783160000|2022-01-21 16:39:20|2830.69|2821.99|2831.38|2822.68|2831.38|2822.68|2830.64|2821.94|24
1642783170000|2022-01-21 16:39:30|2831.41|2822.71|2828.2|2819.5|2831.41|2822.71|2827.98|2819.28|29
1642783180000|2022-01-21 16:39:40|2827.98|2819.28|2826.83|2818.13|2828.08|2819.38|2826.55|2817.85|27
1642783190000|2022-01-21 16:39:50|2826.88|2818.18|2829.18|2820.48|2829.4|2820.7|2826.82|2818.12|28
1642783200000|2022-01-21 16:40:00|2829.41|2820.71|2825.49|2816.79|2830.08|2821.38|2825.49|2816.79|27
1642783210000|2022-01-21 16:40:10|2825.84|2817.14|2825.35|2816.65|2825.84|2817.14|2824.32|2815.62|27
1642783220000|2022-01-21 16:40:20|2825.3|2816.6|2826.2|2817.5|2826.95|2818.25|2825.2|2816.5|29
1642783230000|2022-01-21 16:40:30|2826.01|2817.31|2826.97|2818.27|2827.37|2818.67|2826.01|2817.31|27
1642783240000|2022-01-21 16:40:40|2827.15|2818.45|2826.33|2817.63|2827.41|2818.71|2826.13|2817.43|26
1642783250000|2022-01-21 16:40:50|2826.29|2817.59|2826.49|2817.79|2826.93|2818.23|2826.29|2817.59|26
1642783260000|2022-01-21 16:41:00|2826.78|2818.08|2826.46|2817.76|2827.02|2818.32|2826.11|2817.41|25
1642783270000|2022-01-21 16:41:10|2826.36|2817.66|2824.9|2816.2|2826.36|2817.66|2824.89|2816.19|24
1642783280000|2022-01-21 16:41:20|2824.66|2815.96|2823.29|2814.59|2824.95|2816.25|2822.96|2814.26|27
1642783290000|2022-01-21 16:41:30|2823.21|2814.51|2823.51|2814.81|2823.66|2814.96|2823.04|2814.34|28
1642783300000|2022-01-21 16:41:40|2823.52|2814.82|2824.47|2815.77|2824.47|2815.77|2823.52|2814.82|25
1642783310000|2022-01-21 16:41:50|2824.48|2815.78|2824.28|2815.58|2825.28|2816.58|2824.28|2815.58|28
1642783320000|2022-01-21 16:42:00|2824.27|2815.57|2824.32|2815.62|2824.62|2815.92|2823.76|2815.06|26
1642783330000|2022-01-21 16:42:10|2824.42|2815.72|2822.5|2813.8|2824.43|2815.73|2822.5|2813.8|26
1642783340000|2022-01-21 16:42:20|2822.48|2813.78|2813.64|2804.94|2822.6|2813.9|2812.21|2803.51|28
1642783350000|2022-01-21 16:42:30|2813.41|2804.71|2815.33|2806.63|2815.72|2807.02|2813.41|2804.71|27
1642783360000|2022-01-21 16:42:40|2816.79|2808.09|2820.86|2812.16|2821.47|2812.77|2816.79|2808.09|29
1642783370000|2022-01-21 16:42:50|2820.56|2811.86|2819.87|2811.17|2820.91|2812.21|2819.31|2810.61|26
1642783380000|2022-01-21 16:43:00|2820.04|2811.34|2820.62|2811.92|2821|2812.3|2819.6|2810.9|29
1642783390000|2022-01-21 16:43:10|2821.02|2812.32|2820.61|2811.91|2821.41|2812.71|2820.18|2811.48|27
1642783400000|2022-01-21 16:43:20|2821.24|2812.54|2819.93|2811.23|2821.92|2813.22|2819.93|2811.23|28
1642783410000|2022-01-21 16:43:30|2820.13|2811.43|2820.12|2811.42|2821.39|2812.69|2819.39|2810.69|29
1642783420000|2022-01-21 16:43:40|2819.94|2811.24|2820.08|2811.38|2820.3|2811.6|2819.75|2811.05|25
1642783430000|2022-01-21 16:43:50|2820.49|2811.79|2820.23|2811.53|2820.82|2812.12|2819.99|2811.29|25
1642783440000|2022-01-21 16:44:00|2820.9|2812.2|2819.61|2810.91|2820.9|2812.2|2819.55|2810.85|24
1642783450000|2022-01-21 16:44:10|2819.42|2810.72|2819.2|2810.5|2819.74|2811.04|2819.01|2810.31|25
1642783460000|2022-01-21 16:44:20|2819.36|2810.66|2819.46|2810.76|2819.85|2811.15|2819.23|2810.53|28
1642783470000|2022-01-21 16:44:30|2819.81|2811.11|2819.77|2811.07|2820.53|2811.83|2819.58|2810.88|29
1642783480000|2022-01-21 16:44:40|2819.96|2811.26|2819.43|2810.73|2819.96|2811.26|2819.25|2810.55|28
1642783490000|2022-01-21 16:44:50|2819.3|2810.6|2819.62|2810.92|2819.72|2811.02|2819.13|2810.43|26
1642783500000|2022-01-21 16:45:00|2819.61|2810.91|2818.68|2809.98|2820.32|2811.62|2818.68|2809.98|26
1642783510000|2022-01-21 16:45:10|2818.46|2809.76|2817.41|2808.71|2818.46|2809.76|2817.07|2808.37|26
1642783520000|2022-01-21 16:45:20|2817.66|2808.96|2816.69|2807.99|2817.66|2808.96|2816.52|2807.82|29
1642783530000|2022-01-21 16:45:30|2816.57|2807.87|2819.12|2810.42|2819.69|2810.99|2816.34|2807.64|27
1642783540000|2022-01-21 16:45:40|2819.59|2810.89|2818.23|2809.53|2819.59|2810.89|2817.33|2808.63|28
1642783550000|2022-01-21 16:45:50|2818.36|2809.66|2817.53|2808.83|2818.36|2809.66|2817.02|2808.32|28
1642783560000|2022-01-21 16:46:00|2817.52|2808.82|2817.01|2808.31|2818.86|2810.16|2816.89|2808.19|28
1642783570000|2022-01-21 16:46:10|2817.18|2808.48|2816.83|2808.13|2817.55|2808.85|2816.74|2808.04|27
1642783580000|2022-01-21 16:46:20|2816.78|2808.08|2814.16|2805.46|2816.89|2808.19|2814.01|2805.31|28
1642783590000|2022-01-21 16:46:30|2814.33|2805.63|2813.41|2804.71|2814.33|2805.63|2812.91|2804.21|28
1642783600000|2022-01-21 16:46:40|2812.94|2804.24|2812.03|2803.33|2813.63|2804.93|2812.03|2803.33|28
1642783610000|2022-01-21 16:46:50|2811.54|2802.84|2812.28|2803.58|2812.28|2803.58|2810.73|2802.03|28
1642783620000|2022-01-21 16:47:00|2812.3|2803.6|2813.03|2804.33|2813.14|2804.44|2811.66|2802.96|27
1642783630000|2022-01-21 16:47:10|2813.05|2804.35|2811.24|2802.54|2813.2|2804.5|2810.79|2802.09|29
1642783640000|2022-01-21 16:47:20|2810.85|2802.15|2809.06|2800.36|2811.8|2803.1|2808.85|2800.15|26
1642783650000|2022-01-21 16:47:30|2809.03|2800.33|2808.79|2800.09|2809.05|2800.35|2808.43|2799.73|28
1642783660000|2022-01-21 16:47:40|2808.83|2800.13|2808.94|2800.24|2809.3|2800.6|2807.76|2799.06|28
1642783670000|2022-01-21 16:47:50|2808.43|2799.73|2807.11|2798.41|2808.79|2800.09|2807.11|2798.41|26
1642783680000|2022-01-21 16:48:00|2807.27|2798.57|2805.17|2796.47|2807.47|2798.77|2805.17|2796.47|26
1642783690000|2022-01-21 16:48:10|2805.57|2796.87|2797.63|2788.93|2805.57|2796.87|2797.56|2788.86|28
1642783700000|2022-01-21 16:48:20|2798.83|2790.13|2802.83|2794.13|2802.83|2794.13|2798.54|2789.84|28
1642783710000|2022-01-21 16:48:30|2803.18|2794.48|2803.83|2795.13|2805.09|2796.39|2803.1|2794.4|25
1642783720000|2022-01-21 16:48:40|2805.12|2796.42|2803.53|2794.83|2805.14|2796.44|2803.53|2794.83|27
1642783730000|2022-01-21 16:48:50|2803.12|2794.42|2803.74|2795.04|2803.74|2795.04|2802.5|2793.8|28
1642783740000|2022-01-21 16:49:00|2804.37|2795.67|2805.83|2797.13|2805.83|2797.13|2804.12|2795.42|28
1642783750000|2022-01-21 16:49:10|2805.86|2797.16|2804.75|2796.05|2805.95|2797.25|2804.46|2795.76|27
1642783760000|2022-01-21 16:49:20|2804.84|2796.14|2804.65|2795.95|2804.95|2796.25|2804.39|2795.69|25
1642783770000|2022-01-21 16:49:30|2804.72|2796.02|2804.55|2795.85|2804.74|2796.04|2804.09|2795.39|25
1642783780000|2022-01-21 16:49:40|2804.47|2795.77|2805.41|2796.71|2806.09|2797.39|2804.21|2795.51|26
1642783790000|2022-01-21 16:49:50|2804.72|2796.02|2804.59|2795.89|2805.43|2796.73|2804.06|2795.36|28
1642783800000|2022-01-21 16:50:00|2804.35|2795.65|2805.72|2797.02|2806.07|2797.37|2804.13|2795.43|28
1642783810000|2022-01-21 16:50:10|2805.67|2796.97|2807.76|2799.06|2808.69|2799.99|2805.67|2796.97|29
1642783820000|2022-01-21 16:50:20|2807.52|2798.82|2806.96|2798.26|2807.8|2799.1|2806.8|2798.1|27
1642783830000|2022-01-21 16:50:30|2807.23|2798.53|2809.23|2800.53|2809.23|2800.53|2807.09|2798.39|29
1642783840000|2022-01-21 16:50:40|2809.55|2800.85|2810.33|2801.63|2810.75|2802.05|2809.3|2800.6|28
1642783850000|2022-01-21 16:50:50|2810.24|2801.54|2810.79|2802.09|2811.36|2802.66|2810.24|2801.54|25
1642783860000|2022-01-21 16:51:00|2810.72|2802.02|2808.82|2800.12|2810.89|2802.19|2808.82|2800.12|25
1642783870000|2022-01-21 16:51:10|2808.41|2799.71|2808.01|2799.31|2808.75|2800.05|2807.93|2799.23|28
1642783880000|2022-01-21 16:51:20|2808.03|2799.33|2811.19|2802.49|2811.81|2803.11|2807.76|2799.06|29
1642783890000|2022-01-21 16:51:30|2811.14|2802.44|2811.63|2802.93|2811.79|2803.09|2810.59|2801.89|27
1642783900000|2022-01-21 16:51:40|2811.37|2802.67|2811.75|2803.05|2812.34|2803.64|2811.17|2802.47|29
1642783910000|2022-01-21 16:51:50|2811.79|2803.09|2810.42|2801.72|2812.52|2803.82|2810.42|2801.72|29
1642783920000|2022-01-21 16:52:00|2809.95|2801.25|2808.28|2799.58|2809.95|2801.25|2808.28|2799.58|28
1642783930000|2022-01-21 16:52:10|2808.55|2799.85|2807|2798.3|2808.55|2799.85|2806.56|2797.86|26
1642783940000|2022-01-21 16:52:20|2806.87|2798.17|2807.18|2798.48|2807.67|2798.97|2806.85|2798.15|25
1642783950000|2022-01-21 16:52:30|2806.78|2798.08|2809.23|2800.53|2809.23|2800.53|2806.78|2798.08|27
1642783960000|2022-01-21 16:52:40|2809.16|2800.46|2808.88|2800.18|2809.22|2800.52|2808.4|2799.7|29
1642783970000|2022-01-21 16:52:50|2808.97|2800.27|2809.6|2800.9|2809.6|2800.9|2808.52|2799.82|28
1642783980000|2022-01-21 16:53:00|2809.5|2800.8|2810.02|2801.32|2810.55|2801.85|2809.34|2800.64|27
1642783990000|2022-01-21 16:53:10|2810.03|2801.33|2808.49|2799.79|2810.03|2801.33|2808.45|2799.75|28
1642784000000|2022-01-21 16:53:20|2808.66|2799.96|2807.58|2798.88|2808.7|2800|2807.41|2798.71|28
1642784010000|2022-01-21 16:53:30|2807.5|2798.8|2807.58|2798.88|2807.87|2799.17|2806.96|2798.26|27
1642784020000|2022-01-21 16:53:40|2807.71|2799.01|2806.69|2797.99|2807.8|2799.1|2806.69|2797.99|24
1642784030000|2022-01-21 16:53:50|2806.65|2797.95|2802.51|2793.81|2806.84|2798.14|2802.15|2793.45|28
1642784040000|2022-01-21 16:54:00|2802.4|2793.7|2796.76|2788.06|2802.49|2793.79|2796.75|2788.05|29
1642784050000|2022-01-21 16:54:10|2796.92|2788.22|2797.19|2788.49|2797.82|2789.12|2796.71|2788.01|28
1642784060000|2022-01-21 16:54:20|2797.03|2788.33|2798.05|2789.35|2798.88|2790.18|2797.01|2788.31|28
1642784070000|2022-01-21 16:54:30|2797.98|2789.28|2800.18|2791.48|2800.59|2791.89|2797.98|2789.28|27
1642784080000|2022-01-21 16:54:40|2800.02|2791.32|2802.11|2793.41|2802.73|2794.03|2800.02|2791.32|27
1642784090000|2022-01-21 16:54:50|2801.1|2792.4|2802.66|2793.96|2802.76|2794.06|2801.1|2792.4|24
1642784100000|2022-01-21 16:55:00|2802.47|2793.77|2803.61|2794.91|2803.61|2794.91|2802.13|2793.43|28
1642784110000|2022-01-21 16:55:10|2803.67|2794.97|2807.51|2798.81|2807.51|2798.81|2803.34|2794.64|25
1642784120000|2022-01-21 16:55:20|2807.58|2798.88|2806.63|2797.93|2807.75|2799.05|2806.34|2797.64|26
1642784130000|2022-01-21 16:55:30|2806.71|2798.01|2806.41|2797.71|2807.74|2799.04|2806.37|2797.67|27
1642784140000|2022-01-21 16:55:40|2806.3|2797.6|2806.8|2798.1|2806.8|2798.1|2806.07|2797.37|24
1642784150000|2022-01-21 16:55:50|2806.95|2798.25|2807.01|2798.31|2808.03|2799.33|2806.85|2798.15|25
1642784160000|2022-01-21 16:56:00|2807.02|2798.32|2805.65|2796.95|2807.06|2798.36|2805.19|2796.49|26
1642784170000|2022-01-21 16:56:10|2805.66|2796.96|2804.43|2795.73|2805.66|2796.96|2804.43|2795.73|25
1642784180000|2022-01-21 16:56:20|2804.64|2795.94|2804.44|2795.74|2804.64|2795.94|2802.85|2794.15|26
1642784190000|2022-01-21 16:56:30|2804.71|2796.01|2802.85|2794.15|2804.88|2796.18|2801.82|2793.12|28
1642784200000|2022-01-21 16:56:40|2803.14|2794.44|2805.99|2797.29|2806|2797.3|2803.14|2794.44|26
1642784210000|2022-01-21 16:56:50|2805.95|2797.25|2808|2799.3|2808.38|2799.68|2805.75|2797.05|24
1642784220000|2022-01-21 16:57:00|2807.87|2799.17|2809.6|2800.9|2809.81|2801.11|2807.43|2798.73|28
1642784230000|2022-01-21 16:57:10|2809.34|2800.64|2812.36|2803.66|2813.05|2804.35|2809.34|2800.64|27
1642784240000|2022-01-21 16:57:20|2812.59|2803.89|2812.4|2803.7|2813.2|2804.5|2811.95|2803.25|27
1642784250000|2022-01-21 16:57:30|2812.51|2803.81|2812.3|2803.6|2812.83|2804.13|2812.03|2803.33|26
1642784260000|2022-01-21 16:57:40|2812.18|2803.48|2811.76|2803.06|2813.06|2804.36|2811.67|2802.97|26
1642784270000|2022-01-21 16:57:50|2811.73|2803.03|2811.37|2802.67|2811.78|2803.08|2810.92|2802.22|25
1642784280000|2022-01-21 16:58:00|2811.45|2802.75|2808.82|2800.12|2811.62|2802.92|2808.79|2800.09|29
1642784290000|2022-01-21 16:58:10|2808.36|2799.66|2810.42|2801.72|2810.42|2801.72|2807.62|2798.92|27
1642784300000|2022-01-21 16:58:20|2810.36|2801.66|2808.13|2799.43|2810.36|2801.66|2807.98|2799.28|28
1642784310000|2022-01-21 16:58:30|2807.98|2799.28|2808.35|2799.65|2808.61|2799.91|2807.57|2798.87|26
1642784320000|2022-01-21 16:58:40|2808.5|2799.8|2809.9|2801.2|2810.3|2801.6|2808.48|2799.78|25
1642784330000|2022-01-21 16:58:50|2809.76|2801.06|2810.03|2801.33|2810.25|2801.55|2809.73|2801.03|26
1642784340000|2022-01-21 16:59:00|2809.93|2801.23|2811.91|2803.21|2811.91|2803.21|2808.86|2800.16|26
1642784350000|2022-01-21 16:59:10|2812.37|2803.67|2813.82|2805.12|2813.82|2805.12|2812.29|2803.59|26
1642784360000|2022-01-21 16:59:20|2814.26|2805.56|2815.77|2807.07|2816.31|2807.61|2814.25|2805.55|27
1642784370000|2022-01-21 16:59:30|2815.97|2807.27|2815.36|2806.66|2816.03|2807.33|2815.22|2806.52|27
1642784380000|2022-01-21 16:59:40|2815.15|2806.45|2815.73|2807.03|2815.73|2807.03|2814.96|2806.26|28
1642784390000|2022-01-21 16:59:50|2815.78|2807.08|2815.31|2806.61|2815.78|2807.08|2814.93|2806.23|28
1642784400000|2022-01-21 17:00:00|2814.57|2805.87|2812.78|2804.08|2814.57|2805.87|2812.78|2804.08|24
1642784410000|2022-01-21 17:00:10|2812.71|2804.01|2812.55|2803.85|2813.46|2804.76|2812.45|2803.75|25
1642784420000|2022-01-21 17:00:20|2812.48|2803.78|2814.07|2805.37|2814.07|2805.37|2812.39|2803.69|27
1642784430000|2022-01-21 17:00:30|2814.26|2805.56|2812.91|2804.21|2815.07|2806.37|2812.5|2803.8|25
1642784440000|2022-01-21 17:00:40|2812.85|2804.15|2812.06|2803.36|2813.41|2804.71|2811.91|2803.21|28
1642784450000|2022-01-21 17:00:50|2811.79|2803.09|2812.44|2803.74|2812.52|2803.82|2811.79|2803.09|22
1642784460000|2022-01-21 17:01:00|2812.29|2803.59|2815.97|2807.27|2815.97|2807.27|2812.17|2803.47|28
1642784470000|2022-01-21 17:01:10|2816.07|2807.37|2816.28|2807.58|2816.9|2808.2|2816|2807.3|28
1642784480000|2022-01-21 17:01:20|2816.42|2807.72|2816.35|2807.65|2817.11|2808.41|2816.12|2807.42|27
1642784490000|2022-01-21 17:01:30|2816.43|2807.73|2817.07|2808.37|2817.52|2808.82|2815.94|2807.24|29
1642784500000|2022-01-21 17:01:40|2817.28|2808.58|2817.24|2808.54|2817.4|2808.7|2816.38|2807.68|26
1642784510000|2022-01-21 17:01:50|2817.31|2808.61|2815.73|2807.03|2817.5|2808.8|2815.73|2807.03|25
1642784520000|2022-01-21 17:02:00|2815.77|2807.07|2816.74|2808.04|2816.74|2808.04|2815.3|2806.6|29
1642784530000|2022-01-21 17:02:10|2816.8|2808.1|2818.2|2809.5|2818.32|2809.62|2816.8|2808.1|27
1642784540000|2022-01-21 17:02:20|2818.07|2809.37|2817.95|2809.25|2818.98|2810.28|2817.07|2808.37|28
1642784550000|2022-01-21 17:02:30|2817.84|2809.14|2818.63|2809.93|2818.85|2810.15|2817.84|2809.14|26
1642784560000|2022-01-21 17:02:40|2818.74|2810.04|2817.88|2809.18|2819.48|2810.78|2817.88|2809.18|29
1642784570000|2022-01-21 17:02:50|2817.79|2809.09|2817.13|2808.43|2818.32|2809.62|2816.94|2808.24|26
1642784580000|2022-01-21 17:03:00|2817.22|2808.52|2817.81|2809.11|2818.01|2809.31|2817.03|2808.33|26
1642784590000|2022-01-21 17:03:10|2817.83|2809.13|2816.96|2808.26|2817.94|2809.24|2816.96|2808.26|28
1642784600000|2022-01-21 17:03:20|2816.98|2808.28|2817.8|2809.1|2817.88|2809.18|2816.89|2808.19|25
1642784610000|2022-01-21 17:03:30|2817.81|2809.11|2816.88|2808.18|2817.81|2809.11|2816.72|2808.02|27
1642784620000|2022-01-21 17:03:40|2816.94|2808.24|2814.02|2805.32|2817.42|2808.72|2814.02|2805.32|24
1642784630000|2022-01-21 17:03:50|2813.66|2804.96|2815.46|2806.76|2815.5|2806.8|2813.58|2804.88|26
1642784640000|2022-01-21 17:04:00|2815.41|2806.71|2816.77|2808.07|2817.15|2808.45|2815.41|2806.71|22
1642784650000|2022-01-21 17:04:10|2816.73|2808.03|2818.28|2809.58|2818.33|2809.63|2816.73|2808.03|28
1642784660000|2022-01-21 17:04:20|2818.37|2809.67|2818.1|2809.4|2818.37|2809.67|2817.55|2808.85|22
1642784670000|2022-01-21 17:04:30|2818.24|2809.54|2816.51|2807.81|2818.54|2809.84|2816.51|2807.81|25
1642784680000|2022-01-21 17:04:40|2816.34|2807.64|2815.35|2806.65|2816.43|2807.73|2815.32|2806.62|26
1642784690000|2022-01-21 17:04:50|2815.45|2806.75|2814.3|2805.6|2815.45|2806.75|2813.81|2805.11|29
1642784700000|2022-01-21 17:05:00|2814.32|2805.62|2814.69|2805.99|2814.99|2806.29|2814.23|2805.53|27
1642784710000|2022-01-21 17:05:10|2814.87|2806.17|2815.48|2806.78|2815.58|2806.88|2814.59|2805.89|28
1642784720000|2022-01-21 17:05:20|2815.49|2806.79|2814.19|2805.49|2815.68|2806.98|2814.19|2805.49|29
1642784730000|2022-01-21 17:05:30|2814.16|2805.46|2812.77|2804.07|2814.42|2805.72|2812.63|2803.93|25
1642784740000|2022-01-21 17:05:40|2812.11|2803.41|2810.72|2802.02|2812.15|2803.45|2810.62|2801.92|26
1642784750000|2022-01-21 17:05:50|2810.86|2802.16|2808.67|2799.97|2810.86|2802.16|2808.57|2799.87|27
1642784760000|2022-01-21 17:06:00|2808.29|2799.59|2810.55|2801.85|2810.55|2801.85|2808.29|2799.59|28
1642784770000|2022-01-21 17:06:10|2810.67|2801.97|2812.97|2804.27|2812.97|2804.27|2809.89|2801.19|26
1642784780000|2022-01-21 17:06:20|2812.6|2803.9|2811.98|2803.28|2813.01|2804.31|2811.98|2803.28|25
1642784790000|2022-01-21 17:06:30|2811.92|2803.22|2812.39|2803.69|2812.39|2803.69|2811.92|2803.22|27
1642784800000|2022-01-21 17:06:40|2812.52|2803.82|2812.48|2803.78|2813.59|2804.89|2812.01|2803.31|27
1642784810000|2022-01-21 17:06:50|2812.64|2803.94|2812.67|2803.97|2812.91|2804.21|2812.48|2803.78|28
1642784820000|2022-01-21 17:07:00|2812.68|2803.98|2812.19|2803.49|2812.71|2804.01|2810.45|2801.75|26
1642784830000|2022-01-21 17:07:10|2812.55|2803.85|2813.82|2805.12|2814.03|2805.33|2812.55|2803.85|26
1642784840000|2022-01-21 17:07:20|2813.88|2805.18|2813.18|2804.48|2814.08|2805.38|2813.17|2804.47|23
1642784850000|2022-01-21 17:07:30|2813.36|2804.66|2813.93|2805.23|2814.1|2805.4|2813.13|2804.43|26
1642784860000|2022-01-21 17:07:40|2813.88|2805.18|2814.8|2806.1|2815.9|2807.2|2813.88|2805.18|26
1642784870000|2022-01-21 17:07:50|2814.84|2806.14|2814.67|2805.97|2814.92|2806.22|2814.46|2805.76|29
1642784880000|2022-01-21 17:08:00|2814.54|2805.84|2814.19|2805.49|2814.77|2806.07|2813.06|2804.36|25
1642784890000|2022-01-21 17:08:10|2814.2|2805.5|2813.69|2804.99|2814.74|2806.04|2813.19|2804.49|27
1642784900000|2022-01-21 17:08:20|2813.64|2804.94|2814.48|2805.78|2815.03|2806.33|2813.56|2804.86|28
1642784910000|2022-01-21 17:08:30|2814.41|2805.71|2812.61|2803.91|2814.41|2805.71|2812.61|2803.91|25
1642784920000|2022-01-21 17:08:40|2812.29|2803.59|2811.15|2802.45|2812.29|2803.59|2810.75|2802.05|26
1642784930000|2022-01-21 17:08:50|2810.97|2802.27|2809.79|2801.09|2811.23|2802.53|2809.79|2801.09|26
1642784940000|2022-01-21 17:09:00|2809.82|2801.12|2810.36|2801.66|2810.36|2801.66|2809.56|2800.86|24
1642784950000|2022-01-21 17:09:10|2810.3|2801.6|2807.71|2799.01|2810.36|2801.66|2807.7|2799|27
1642784960000|2022-01-21 17:09:20|2807.78|2799.08|2805.68|2796.98|2807.82|2799.12|2805.68|2796.98|28
1642784970000|2022-01-21 17:09:30|2805.75|2797.05|2805.51|2796.81|2806.01|2797.31|2804.94|2796.24|26
1642784980000|2022-01-21 17:09:40|2805.45|2796.75|2806.78|2798.08|2806.78|2798.08|2805.3|2796.6|26
1642784990000|2022-01-21 17:09:50|2806.79|2798.09|2805.32|2796.62|2807.28|2798.58|2805.22|2796.52|27
1642785000000|2022-01-21 17:10:00|2805.31|2796.61|2803.98|2795.28|2806.7|2798|2803.98|2795.28|27
1642785010000|2022-01-21 17:10:10|2803.42|2794.72|2802.6|2793.9|2803.88|2795.18|2802.6|2793.9|28
1642785020000|2022-01-21 17:10:20|2802.18|2793.48|2803.93|2795.23|2804.38|2795.68|2802.18|2793.48|28
1642785030000|2022-01-21 17:10:30|2804.21|2795.51|2804.54|2795.84|2804.6|2795.9|2803.64|2794.94|25
1642785040000|2022-01-21 17:10:40|2804.47|2795.77|2804.13|2795.43|2804.54|2795.84|2803.8|2795.1|27
1642785050000|2022-01-21 17:10:50|2804.23|2795.53|2802.53|2793.83|2804.23|2795.53|2802.38|2793.68|26
1642785060000|2022-01-21 17:11:00|2802.44|2793.74|2804.53|2795.83|2804.65|2795.95|2801.89|2793.19|28
1642785070000|2022-01-21 17:11:10|2804.29|2795.59|2803|2794.3|2804.45|2795.75|2803|2794.3|26
1642785080000|2022-01-21 17:11:20|2803.29|2794.59|2803.11|2794.41|2803.47|2794.77|2802.98|2794.28|27
1642785090000|2022-01-21 17:11:30|2802.89|2794.19|2803.58|2794.88|2804.52|2795.82|2802.64|2793.94|25
1642785100000|2022-01-21 17:11:40|2803.43|2794.73|2802.36|2793.66|2803.43|2794.73|2802.11|2793.41|29
1642785110000|2022-01-21 17:11:50|2802.34|2793.64|2801.86|2793.16|2802.99|2794.29|2801.86|2793.16|28
1642785120000|2022-01-21 17:12:00|2801.54|2792.84|2800.91|2792.21|2801.54|2792.84|2800.49|2791.79|26
1642785130000|2022-01-21 17:12:10|2801.11|2792.41|2800.67|2791.97|2802.27|2793.57|2800.63|2791.93|28
1642785140000|2022-01-21 17:12:20|2800.82|2792.12|2798.05|2789.35|2801.45|2792.75|2797.97|2789.27|28
1642785150000|2022-01-21 17:12:30|2798.13|2789.43|2792.88|2784.18|2798.13|2789.43|2792.78|2784.08|27
1642785160000|2022-01-21 17:12:40|2792.72|2784.02|2789.19|2780.49|2792.72|2784.02|2789.19|2780.49|28
1642785170000|2022-01-21 17:12:50|2789.36|2780.66|2789.27|2780.57|2789.55|2780.85|2788.63|2779.93|27
1642785180000|2022-01-21 17:13:00|2789.67|2780.97|2789.3|2780.6|2791.32|2782.62|2788.96|2780.26|26
1642785190000|2022-01-21 17:13:10|2789.25|2780.55|2788.64|2779.94|2789.92|2781.22|2788.5|2779.8|28
1642785200000|2022-01-21 17:13:20|2788.58|2779.88|2788.58|2779.88|2789.44|2780.74|2788.25|2779.55|28
1642785210000|2022-01-21 17:13:30|2788.63|2779.93|2788.76|2780.06|2788.94|2780.24|2788.26|2779.56|26
1642785220000|2022-01-21 17:13:40|2788.89|2780.19|2788.81|2780.11|2789.33|2780.63|2788.52|2779.82|26
1642785230000|2022-01-21 17:13:50|2788.84|2780.14|2791.25|2782.55|2791.29|2782.59|2788.06|2779.36|27
1642785240000|2022-01-21 17:14:00|2791.38|2782.68|2790.79|2782.09|2791.38|2782.68|2788.58|2779.88|29
1642785250000|2022-01-21 17:14:10|2790.74|2782.04|2790.38|2781.68|2790.77|2782.07|2789.17|2780.47|23
1642785260000|2022-01-21 17:14:20|2790.63|2781.93|2793.18|2784.48|2793.31|2784.61|2790.63|2781.93|28
1642785270000|2022-01-21 17:14:30|2793.26|2784.56|2793.91|2785.21|2793.91|2785.21|2792.61|2783.91|27
1642785280000|2022-01-21 17:14:40|2793.84|2785.14|2792.79|2784.09|2794.2|2785.5|2792.4|2783.7|26
1642785290000|2022-01-21 17:14:50|2792.78|2784.08|2791.96|2783.26|2792.85|2784.15|2791.31|2782.61|26
1642785300000|2022-01-21 17:15:00|2791.48|2782.78|2791.69|2782.99|2792.75|2784.05|2790.95|2782.25|28
1642785310000|2022-01-21 17:15:10|2791.71|2783.01|2793.05|2784.35|2793.07|2784.37|2791.67|2782.97|28
1642785320000|2022-01-21 17:15:20|2793.08|2784.38|2793.8|2785.1|2793.87|2785.17|2792.49|2783.79|28
1642785330000|2022-01-21 17:15:30|2793.85|2785.15|2794.63|2785.93|2795.12|2786.42|2793.61|2784.91|27
1642785340000|2022-01-21 17:15:40|2794.8|2786.1|2793.79|2785.09|2795.9|2787.2|2793.79|2785.09|25
1642785350000|2022-01-21 17:15:50|2793.71|2785.01|2790.13|2781.43|2793.71|2785.01|2790.11|2781.41|28
1642785360000|2022-01-21 17:16:00|2789.94|2781.24|2788.77|2780.07|2790.76|2782.06|2788.05|2779.35|25
1642785370000|2022-01-21 17:16:10|2788.75|2780.05|2787.28|2778.58|2789.03|2780.33|2787.28|2778.58|24
1642785380000|2022-01-21 17:16:20|2787.27|2778.57|2786.18|2777.48|2787.27|2778.57|2785.14|2776.44|28
1642785390000|2022-01-21 17:16:30|2786.4|2777.7|2787.26|2778.56|2787.64|2778.94|2786.34|2777.64|28
1642785400000|2022-01-21 17:16:40|2787.93|2779.23|2789.51|2780.81|2790.23|2781.53|2787.52|2778.82|28
1642785410000|2022-01-21 17:16:50|2789.52|2780.82|2791.1|2782.4|2791.35|2782.65|2789.48|2780.78|27
1642785420000|2022-01-21 17:17:00|2791.34|2782.64|2792.24|2783.54|2792.7|2784|2791.3|2782.6|29
1642785430000|2022-01-21 17:17:10|2792.35|2783.65|2789.82|2781.12|2793.57|2784.87|2789.82|2781.12|28
1642785440000|2022-01-21 17:17:20|2789.56|2780.86|2788.61|2779.91|2790.22|2781.52|2787.54|2778.84|28
1642785450000|2022-01-21 17:17:30|2788.77|2780.07|2788.93|2780.23|2789.48|2780.78|2788.36|2779.66|28
1642785460000|2022-01-21 17:17:40|2788.87|2780.17|2789.55|2780.85|2790.46|2781.76|2788.87|2780.17|26
1642785470000|2022-01-21 17:17:50|2789.65|2780.95|2786.71|2778.01|2790.17|2781.47|2786.71|2778.01|28
1642785480000|2022-01-21 17:18:00|2786.61|2777.91|2789.24|2780.54|2789.89|2781.19|2786.61|2777.91|29
1642785490000|2022-01-21 17:18:10|2789.73|2781.03|2790.42|2781.72|2790.65|2781.95|2789.26|2780.56|28
1642785500000|2022-01-21 17:18:20|2790.43|2781.73|2789.77|2781.07|2790.73|2782.03|2789.05|2780.35|28
1642785510000|2022-01-21 17:18:30|2789.76|2781.06|2787.51|2778.81|2789.77|2781.07|2787.51|2778.81|29
1642785520000|2022-01-21 17:18:40|2787.44|2778.74|2787.86|2779.16|2788.52|2779.82|2787.44|2778.74|26
1642785530000|2022-01-21 17:18:50|2787.89|2779.19|2789.39|2780.69|2790.2|2781.5|2787.87|2779.17|27
1642785540000|2022-01-21 17:19:00|2789.33|2780.63|2789.65|2780.95|2790.3|2781.6|2788.24|2779.54|28
1642785550000|2022-01-21 17:19:10|2789.85|2781.15|2788.85|2780.15|2790.02|2781.32|2788.78|2780.08|27
1642785560000|2022-01-21 17:19:20|2788.78|2780.08|2787.19|2778.49|2788.78|2780.08|2787.05|2778.35|27
1642785570000|2022-01-21 17:19:30|2787.17|2778.47|2787.93|2779.23|2787.93|2779.23|2787.07|2778.37|27
1642785580000|2022-01-21 17:19:40|2787.96|2779.26|2790.93|2782.23|2791.06|2782.36|2787.96|2779.26|27
1642785590000|2022-01-21 17:19:50|2791.06|2782.36|2792.75|2784.05|2792.75|2784.05|2790.97|2782.27|27
1642785600000|2022-01-21 17:20:00|2792.88|2784.18|2790.2|2781.5|2792.88|2784.18|2790.04|2781.34|25
1642785610000|2022-01-21 17:20:10|2790.55|2781.85|2789.45|2780.75|2791.44|2782.74|2789.19|2780.49|29
1642785620000|2022-01-21 17:20:20|2789.37|2780.67|2787.83|2779.13|2789.58|2780.88|2787.83|2779.13|26
1642785630000|2022-01-21 17:20:30|2787.84|2779.14|2787.67|2778.97|2788.17|2779.47|2786.71|2778.01|29
1642785640000|2022-01-21 17:20:40|2788.01|2779.31|2789.76|2781.06|2789.76|2781.06|2787.77|2779.07|26
1642785650000|2022-01-21 17:20:50|2789.84|2781.14|2790.73|2782.03|2790.92|2782.22|2789.84|2781.14|25
1642785660000|2022-01-21 17:21:00|2790.76|2782.06|2792.06|2783.36|2792.45|2783.75|2790.63|2781.93|23
1642785670000|2022-01-21 17:21:10|2791.88|2783.18|2790.1|2781.4|2792.02|2783.32|2789.86|2781.16|27
1642785680000|2022-01-21 17:21:20|2790.06|2781.36|2791.41|2782.71|2791.54|2782.84|2790.06|2781.36|27
1642785690000|2022-01-21 17:21:30|2791.31|2782.61|2791.3|2782.6|2792.11|2783.41|2791.3|2782.6|29
1642785700000|2022-01-21 17:21:40|2790.99|2782.29|2790.67|2781.97|2790.99|2782.29|2789.75|2781.05|27
1642785710000|2022-01-21 17:21:50|2790.57|2781.87|2791.62|2782.92|2791.7|2783|2790.01|2781.31|29
1642785720000|2022-01-21 17:22:00|2791.65|2782.95|2793.88|2785.18|2794.31|2785.61|2790.87|2782.17|27
1642785730000|2022-01-21 17:22:10|2794.09|2785.39|2794.06|2785.36|2795.94|2787.24|2793.94|2785.24|27
1642785740000|2022-01-21 17:22:20|2794.02|2785.32|2795.61|2786.91|2795.74|2787.04|2794.02|2785.32|27
1642785750000|2022-01-21 17:22:30|2795.66|2786.96|2795.66|2786.96|2796.62|2787.92|2795.37|2786.67|27
1642785760000|2022-01-21 17:22:40|2795.53|2786.83|2794.88|2786.18|2795.96|2787.26|2794.57|2785.87|28
1642785770000|2022-01-21 17:22:50|2794.74|2786.04|2794.85|2786.15|2795.05|2786.35|2793.63|2784.93|28
1642785780000|2022-01-21 17:23:00|2794.78|2786.08|2795.57|2786.87|2795.78|2787.08|2794.72|2786.02|27
1642785790000|2022-01-21 17:23:10|2795.56|2786.86|2795.26|2786.56|2796.31|2787.61|2795.26|2786.56|26
1642785800000|2022-01-21 17:23:20|2795.05|2786.35|2795.57|2786.87|2795.57|2786.87|2794.97|2786.27|25
1642785810000|2022-01-21 17:23:30|2795.64|2786.94|2796.14|2787.44|2796.18|2787.48|2795.56|2786.86|27
1642785820000|2022-01-21 17:23:40|2796.28|2787.58|2798.3|2789.6|2798.3|2789.6|2796.28|2787.58|24
1642785830000|2022-01-21 17:23:50|2798.41|2789.71|2798.46|2789.76|2799.39|2790.69|2798.41|2789.71|28
1642785840000|2022-01-21 17:24:00|2798.23|2789.53|2796.48|2787.78|2798.26|2789.56|2796.43|2787.73|26
1642785850000|2022-01-21 17:24:10|2796.44|2787.74|2798.41|2789.71|2798.41|2789.71|2796.08|2787.38|28
1642785860000|2022-01-21 17:24:20|2798.39|2789.69|2799.78|2791.08|2799.78|2791.08|2798.22|2789.52|25
1642785870000|2022-01-21 17:24:30|2799.74|2791.04|2800.1|2791.4|2800.27|2791.57|2799.74|2791.04|26
1642785880000|2022-01-21 17:24:40|2799.93|2791.23|2798.99|2790.29|2799.93|2791.23|2798.21|2789.51|28
1642785890000|2022-01-21 17:24:50|2799|2790.3|2798.66|2789.96|2799.17|2790.47|2797.34|2788.64|26
1642785900000|2022-01-21 17:25:00|2798.58|2789.88|2797.76|2789.06|2798.58|2789.88|2796.74|2788.04|28
1642785910000|2022-01-21 17:25:10|2797.85|2789.15|2802.9|2794.2|2802.9|2794.2|2797.67|2788.97|24
1642785920000|2022-01-21 17:25:20|2802.74|2794.04|2802.56|2793.86|2803.5|2794.8|2802.23|2793.53|28
1642785930000|2022-01-21 17:25:30|2802.51|2793.81|2802.32|2793.62|2803.3|2794.6|2802.1|2793.4|28
1642785940000|2022-01-21 17:25:40|2802.39|2793.69|2802.2|2793.5|2802.67|2793.97|2802.19|2793.49|28
1642785950000|2022-01-21 17:25:50|2802.38|2793.68|2801.25|2792.55|2802.38|2793.68|2800.82|2792.12|28
1642785960000|2022-01-21 17:26:00|2801.28|2792.58|2800.89|2792.19|2802.13|2793.43|2800.67|2791.97|28
1642785970000|2022-01-21 17:26:10|2800.91|2792.21|2801.14|2792.44|2801.29|2792.59|2800.63|2791.93|25
1642785980000|2022-01-21 17:26:20|2801.13|2792.43|2798.55|2789.85|2801.28|2792.58|2798.55|2789.85|29
1642785990000|2022-01-21 17:26:30|2797.99|2789.29|2796.8|2788.1|2797.99|2789.29|2795.66|2786.96|29
1642786000000|2022-01-21 17:26:40|2796.79|2788.09|2795.66|2786.96|2797.81|2789.11|2795.66|2786.96|26
1642786010000|2022-01-21 17:26:50|2795.67|2786.97|2795.64|2786.94|2795.67|2786.97|2794.94|2786.24|28
1642786020000|2022-01-21 17:27:00|2795.51|2786.81|2794.76|2786.06|2795.51|2786.81|2794.48|2785.78|25
1642786030000|2022-01-21 17:27:10|2794.85|2786.15|2796.07|2787.37|2796.12|2787.42|2794.62|2785.92|28
1642786040000|2022-01-21 17:27:20|2796.09|2787.39|2797.65|2788.95|2797.83|2789.13|2795.81|2787.11|24
1642786050000|2022-01-21 17:27:30|2797.59|2788.89|2796.03|2787.33|2797.85|2789.15|2795.46|2786.76|28
1642786060000|2022-01-21 17:27:40|2795.85|2787.15|2795.85|2787.15|2796.17|2787.47|2795.57|2786.87|27
1642786070000|2022-01-21 17:27:50|2795.89|2787.19|2796.04|2787.34|2796.77|2788.07|2795.83|2787.13|28
1642786080000|2022-01-21 17:28:00|2795.99|2787.29|2797.03|2788.33|2797.06|2788.36|2795.65|2786.95|25
1642786090000|2022-01-21 17:28:10|2796.95|2788.25|2796.45|2787.75|2797.31|2788.61|2795.68|2786.98|25
1642786100000|2022-01-21 17:28:20|2796.37|2787.67|2795.37|2786.67|2796.37|2787.67|2795.37|2786.67|26
1642786110000|2022-01-21 17:28:30|2795.41|2786.71|2794.31|2785.61|2795.41|2786.71|2794.06|2785.36|23
1642786120000|2022-01-21 17:28:40|2794.34|2785.64|2795.22|2786.52|2795.63|2786.93|2794.31|2785.61|25
1642786130000|2022-01-21 17:28:50|2795.27|2786.57|2795.43|2786.73|2795.9|2787.2|2795.14|2786.44|25
1642786140000|2022-01-21 17:29:00|2795.36|2786.66|2794.33|2785.63|2795.54|2786.84|2794|2785.3|27
1642786150000|2022-01-21 17:29:10|2794.21|2785.51|2794.3|2785.6|2794.39|2785.69|2792.93|2784.23|28
1642786160000|2022-01-21 17:29:20|2794.58|2785.88|2795.73|2787.03|2795.78|2787.08|2794.31|2785.61|29
1642786170000|2022-01-21 17:29:30|2795.68|2786.98|2797.21|2788.51|2797.47|2788.77|2795.57|2786.87|24
1642786180000|2022-01-21 17:29:40|2797.43|2788.73|2797.64|2788.94|2797.94|2789.24|2796.66|2787.96|26
1642786190000|2022-01-21 17:29:50|2797.68|2788.98|2797.6|2788.9|2797.81|2789.11|2797.51|2788.81|26
1642786200000|2022-01-21 17:30:00|2797.59|2788.89|2796.52|2787.82|2797.59|2788.89|2794.97|2786.27|27
1642786210000|2022-01-21 17:30:10|2796.48|2787.78|2794.46|2785.76|2797.16|2788.46|2794.28|2785.58|29
1642786220000|2022-01-21 17:30:20|2794.48|2785.78|2795.83|2787.13|2795.96|2787.26|2794.48|2785.78|26
1642786230000|2022-01-21 17:30:30|2795.73|2787.03|2794.71|2786.01|2795.76|2787.06|2794.46|2785.76|28
1642786240000|2022-01-21 17:30:40|2794.66|2785.96|2794.77|2786.07|2795.11|2786.41|2794.45|2785.75|26
1642786250000|2022-01-21 17:30:50|2794.49|2785.79|2795.37|2786.67|2796.52|2787.82|2794.49|2785.79|29
1642786260000|2022-01-21 17:31:00|2795.56|2786.86|2796.11|2787.41|2796.94|2788.24|2795.42|2786.72|27
1642786270000|2022-01-21 17:31:10|2796.05|2787.35|2797.6|2788.9|2797.91|2789.21|2796.05|2787.35|27
1642786280000|2022-01-21 17:31:20|2797.62|2788.92|2800.47|2791.77|2800.65|2791.95|2797.62|2788.92|27
1642786290000|2022-01-21 17:31:30|2800.49|2791.79|2800.4|2791.7|2800.92|2792.22|2800|2791.3|26
1642786300000|2022-01-21 17:31:40|2800.41|2791.71|2798.86|2790.16|2800.43|2791.73|2798.66|2789.96|28
1642786310000|2022-01-21 17:31:50|2798.69|2789.99|2796.86|2788.16|2799.42|2790.72|2796.86|2788.16|27
1642786320000|2022-01-21 17:32:00|2797.03|2788.33|2799.24|2790.54|2799.63|2790.93|2796.5|2787.8|27
1642786330000|2022-01-21 17:32:10|2799.25|2790.55|2799.33|2790.63|2800.48|2791.78|2798.83|2790.13|28
1642786340000|2022-01-21 17:32:20|2799.26|2790.56|2799.24|2790.54|2799.37|2790.67|2799.04|2790.34|26
1642786350000|2022-01-21 17:32:30|2799.27|2790.57|2797.14|2788.44|2799.32|2790.62|2796.98|2788.28|28
1642786360000|2022-01-21 17:32:40|2797.08|2788.38|2797.63|2788.93|2797.79|2789.09|2796.74|2788.04|25
1642786370000|2022-01-21 17:32:50|2797.72|2789.02|2798.58|2789.88|2799.15|2790.45|2797.72|2789.02|24
1642786380000|2022-01-21 17:33:00|2798.48|2789.78|2799.4|2790.7|2800.03|2791.33|2798.48|2789.78|26
1642786390000|2022-01-21 17:33:10|2799.32|2790.62|2797.63|2788.93|2799.32|2790.62|2797.28|2788.58|28
1642786400000|2022-01-21 17:33:20|2797.69|2788.99|2797.66|2788.96|2797.76|2789.06|2797.08|2788.38|26
1642786410000|2022-01-21 17:33:30|2797.67|2788.97|2797.35|2788.65|2798.48|2789.78|2797.25|2788.55|27
1642786420000|2022-01-21 17:33:40|2797.57|2788.87|2796.29|2787.59|2797.63|2788.93|2796.24|2787.54|21
1642786430000|2022-01-21 17:33:50|2796.3|2787.6|2794.69|2785.99|2796.52|2787.82|2794.69|2785.99|27
1642786440000|2022-01-21 17:34:00|2794.78|2786.08|2793.89|2785.19|2794.78|2786.08|2793.45|2784.75|27
1642786450000|2022-01-21 17:34:10|2793.9|2785.2|2790.85|2782.15|2793.91|2785.21|2790.08|2781.38|29
1642786460000|2022-01-21 17:34:20|2790.92|2782.22|2790.06|2781.36|2791.2|2782.5|2790.06|2781.36|27
1642786470000|2022-01-21 17:34:30|2790.04|2781.34|2792.18|2783.48|2792.18|2783.48|2790.04|2781.34|29
1642786480000|2022-01-21 17:34:40|2792.11|2783.41|2792.57|2783.87|2792.57|2783.87|2791.16|2782.46|26
1642786490000|2022-01-21 17:34:50|2792.49|2783.79|2792.81|2784.11|2792.81|2784.11|2791.34|2782.64|29
1642786500000|2022-01-21 17:35:00|2792.63|2783.93|2797.87|2789.17|2797.87|2789.17|2792.63|2783.93|27
1642786510000|2022-01-21 17:35:10|2797.92|2789.22|2798.21|2789.51|2798.47|2789.77|2796.99|2788.29|28
1642786520000|2022-01-21 17:35:20|2798.23|2789.53|2798.79|2790.09|2798.79|2790.09|2796.39|2787.69|29
1642786530000|2022-01-21 17:35:30|2799.02|2790.32|2798.35|2789.65|2799.78|2791.08|2798.24|2789.54|28
1642786540000|2022-01-21 17:35:40|2798.47|2789.77|2798.07|2789.37|2799.33|2790.63|2797.98|2789.28|27
1642786550000|2022-01-21 17:35:50|2798.13|2789.43|2796.18|2787.48|2798.34|2789.64|2796.05|2787.35|26
1642786560000|2022-01-21 17:36:00|2796|2787.3|2794.1|2785.4|2796.15|2787.45|2794.05|2785.35|26
1642786570000|2022-01-21 17:36:10|2793.99|2785.29|2792.31|2783.61|2794.3|2785.6|2792.31|2783.61|27
1642786580000|2022-01-21 17:36:20|2792.17|2783.47|2791.91|2783.21|2792.73|2784.03|2791.67|2782.97|27
1642786590000|2022-01-21 17:36:30|2791.92|2783.22|2787.7|2779|2791.92|2783.22|2787.7|2779|28
1642786600000|2022-01-21 17:36:40|2787.48|2778.78|2782.91|2774.21|2787.93|2779.23|2782.8|2774.1|28
1642786610000|2022-01-21 17:36:50|2783.07|2774.37|2784.08|2775.38|2785.71|2777.01|2783.07|2774.37|29
1642786620000|2022-01-21 17:37:00|2783.89|2775.19|2782.78|2774.08|2784.39|2775.69|2782.24|2773.54|25
1642786630000|2022-01-21 17:37:10|2783.03|2774.33|2781.94|2773.24|2783.16|2774.46|2781.91|2773.21|27
1642786640000|2022-01-21 17:37:20|2781.9|2773.2|2778.3|2769.6|2781.9|2773.2|2778.08|2769.38|28
1642786650000|2022-01-21 17:37:30|2778.12|2769.42|2778.77|2770.07|2778.84|2770.14|2777.68|2768.98|29
1642786660000|2022-01-21 17:37:40|2778.85|2770.15|2779.76|2771.06|2780.2|2771.5|2778.46|2769.76|28
1642786670000|2022-01-21 17:37:50|2779.81|2771.11|2780.99|2772.29|2781.11|2772.41|2779.5|2770.8|27
1642786680000|2022-01-21 17:38:00|2781.22|2772.52|2781.13|2772.43|2781.43|2772.73|2780.8|2772.1|28
1642786690000|2022-01-21 17:38:10|2780.94|2772.24|2780.33|2771.63|2781.14|2772.44|2779.62|2770.92|27
1642786700000|2022-01-21 17:38:20|2780.3|2771.6|2778.54|2769.84|2780.7|2772|2778.28|2769.58|28
1642786710000|2022-01-21 17:38:30|2778.55|2769.85|2778.84|2770.14|2778.96|2770.26|2778.11|2769.41|27
1642786720000|2022-01-21 17:38:40|2778.56|2769.86|2779.24|2770.54|2779.37|2770.67|2778.28|2769.58|27
1642786730000|2022-01-21 17:38:50|2779.43|2770.73|2780.37|2771.67|2781.18|2772.48|2779.43|2770.73|26
1642786740000|2022-01-21 17:39:00|2780.03|2771.33|2782.4|2773.7|2783.49|2774.79|2780.03|2771.33|29
1642786750000|2022-01-21 17:39:10|2782.25|2773.55|2778.83|2770.13|2782.42|2773.72|2778.5|2769.8|26
1642786760000|2022-01-21 17:39:20|2778.99|2770.29|2780.86|2772.16|2780.98|2772.28|2778.89|2770.19|27
1642786770000|2022-01-21 17:39:30|2780.79|2772.09|2779.87|2771.17|2780.87|2772.17|2779.43|2770.73|29
1642786780000|2022-01-21 17:39:40|2779.86|2771.16|2780.35|2771.65|2780.37|2771.67|2778.6|2769.9|28
1642786790000|2022-01-21 17:39:50|2780.15|2771.45|2779.28|2770.58|2780.42|2771.72|2779.11|2770.41|28
1642786800000|2022-01-21 17:40:00|2779.27|2770.57|2779.98|2771.28|2779.98|2771.28|2779.01|2770.31|27
1642786810000|2022-01-21 17:40:10|2780.04|2771.34|2781.15|2772.45|2781.89|2773.19|2779.99|2771.29|28
1642786820000|2022-01-21 17:40:20|2781.09|2772.39|2782.66|2773.96|2783.11|2774.41|2781.09|2772.39|27
1642786830000|2022-01-21 17:40:30|2782.76|2774.06|2783.26|2774.56|2783.26|2774.56|2781.76|2773.06|24
1642786840000|2022-01-21 17:40:40|2783.29|2774.59|2784.41|2775.71|2784.41|2775.71|2782.47|2773.77|29
1642786850000|2022-01-21 17:40:50|2784.95|2776.25|2786.83|2778.13|2786.92|2778.22|2784.72|2776.02|27
1642786860000|2022-01-21 17:41:00|2786.9|2778.2|2787.78|2779.08|2787.84|2779.14|2786.57|2777.87|25
1642786870000|2022-01-21 17:41:10|2787.87|2779.17|2787.8|2779.1|2788.74|2780.04|2787.57|2778.87|26
1642786880000|2022-01-21 17:41:20|2787.81|2779.11|2786.72|2778.02|2787.85|2779.15|2786.72|2778.02|27
1642786890000|2022-01-21 17:41:30|2786.47|2777.77|2785.28|2776.58|2787.97|2779.27|2785.28|2776.58|27
1642786900000|2022-01-21 17:41:40|2785.39|2776.69|2785.24|2776.54|2785.78|2777.08|2784.89|2776.19|28
1642786910000|2022-01-21 17:41:50|2785.34|2776.64|2785.25|2776.55|2785.49|2776.79|2785.18|2776.48|25
1642786920000|2022-01-21 17:42:00|2785.15|2776.45|2785.98|2777.28|2786.13|2777.43|2785.15|2776.45|24
1642786930000|2022-01-21 17:42:10|2786.16|2777.46|2784.68|2775.98|2786.16|2777.46|2784.37|2775.67|27
1642786940000|2022-01-21 17:42:20|2784.98|2776.28|2785.05|2776.35|2785.69|2776.99|2784.51|2775.81|28
1642786950000|2022-01-21 17:42:30|2784.98|2776.28|2783.68|2774.98|2785.09|2776.39|2783.68|2774.98|23
1642786960000|2022-01-21 17:42:40|2783.63|2774.93|2781.22|2772.52|2783.63|2774.93|2781.14|2772.44|29
1642786970000|2022-01-21 17:42:50|2781.17|2772.47|2778.32|2769.62|2781.17|2772.47|2777.91|2769.21|29
1642786980000|2022-01-21 17:43:00|2778.35|2769.65|2777.93|2769.23|2778.35|2769.65|2777.33|2768.63|24
1642786990000|2022-01-21 17:43:10|2777.69|2768.99|2777.68|2768.98|2777.69|2768.99|2776.04|2767.34|29
1642787000000|2022-01-21 17:43:20|2777.73|2769.03|2779.14|2770.44|2779.15|2770.45|2777.66|2768.96|26
1642787010000|2022-01-21 17:43:30|2779.26|2770.56|2779.82|2771.12|2779.86|2771.16|2778.88|2770.18|25
1642787020000|2022-01-21 17:43:40|2779.71|2771.01|2782.13|2773.43|2782.18|2773.48|2779.71|2771.01|27
1642787030000|2022-01-21 17:43:50|2782.14|2773.44|2781.71|2773.01|2782.15|2773.45|2781.17|2772.47|27
1642787040000|2022-01-21 17:44:00|2781.87|2773.17|2779.49|2770.79|2781.87|2773.17|2779.49|2770.79|28
1642787050000|2022-01-21 17:44:10|2779.58|2770.88|2779.24|2770.54|2780.19|2771.49|2778.99|2770.29|24
1642787060000|2022-01-21 17:44:20|2779.25|2770.55|2781.25|2772.55|2781.34|2772.64|2779.21|2770.51|28
1642787070000|2022-01-21 17:44:30|2781.02|2772.32|2782.3|2773.6|2782.45|2773.75|2780.64|2771.94|28
1642787080000|2022-01-21 17:44:40|2782.55|2773.85|2782.96|2774.26|2782.96|2774.26|2781.79|2773.09|25
1642787090000|2022-01-21 17:44:50|2782.82|2774.12|2782.94|2774.24|2783.11|2774.41|2782.63|2773.93|20
1642787100000|2022-01-21 17:45:00|2782.78|2774.08|2782.57|2773.87|2782.79|2774.09|2782.3|2773.6|25
1642787110000|2022-01-21 17:45:10|2782.55|2773.85|2783.22|2774.52|2783.31|2774.61|2782.23|2773.53|27
1642787120000|2022-01-21 17:45:20|2782.9|2774.2|2782.62|2773.92|2783.29|2774.59|2782.36|2773.66|26
1642787130000|2022-01-21 17:45:30|2782.52|2773.82|2782.06|2773.36|2782.83|2774.13|2782.03|2773.33|29
1642787140000|2022-01-21 17:45:40|2782.03|2773.33|2781.32|2772.62|2782.1|2773.4|2780.74|2772.04|26
1642787150000|2022-01-21 17:45:50|2781.33|2772.63|2783.31|2774.61|2783.46|2774.76|2781.33|2772.63|27
1642787160000|2022-01-21 17:46:00|2783.17|2774.47|2784.85|2776.15|2784.85|2776.15|2782.94|2774.24|24
1642787170000|2022-01-21 17:46:10|2784.67|2775.97|2786.84|2778.14|2786.88|2778.18|2784.67|2775.97|27
1642787180000|2022-01-21 17:46:20|2786.8|2778.1|2785.13|2776.43|2786.85|2778.15|2785.04|2776.34|28
1642787190000|2022-01-21 17:46:30|2785.23|2776.53|2783.32|2774.62|2785.64|2776.94|2783.25|2774.55|28
1642787200000|2022-01-21 17:46:40|2783.11|2774.41|2781.69|2772.99|2783.36|2774.66|2781.5|2772.8|28
1642787210000|2022-01-21 17:46:50|2781.73|2773.03|2777.84|2769.14|2781.73|2773.03|2777.52|2768.82|27
1642787220000|2022-01-21 17:47:00|2777.95|2769.25|2778.47|2769.77|2778.49|2769.79|2777.61|2768.91|29
1642787230000|2022-01-21 17:47:10|2778.69|2769.99|2779.08|2770.38|2779.4|2770.7|2778.69|2769.99|27
1642787240000|2022-01-21 17:47:20|2779.05|2770.35|2777.73|2769.03|2779.26|2770.56|2777.61|2768.91|29
1642787250000|2022-01-21 17:47:30|2777.72|2769.02|2780.4|2771.7|2780.4|2771.7|2777.72|2769.02|28
1642787260000|2022-01-21 17:47:40|2780.37|2771.67|2779.67|2770.97|2780.8|2772.1|2779.54|2770.84|29
1642787270000|2022-01-21 17:47:50|2779.87|2771.17|2781.01|2772.31|2781.01|2772.31|2779.6|2770.9|26
1642787280000|2022-01-21 17:48:00|2781.19|2772.49|2781.94|2773.24|2782.38|2773.68|2780.12|2771.42|26
1642787290000|2022-01-21 17:48:10|2782.57|2773.87|2783.63|2774.93|2783.85|2775.15|2782.34|2773.64|24
1642787300000|2022-01-21 17:48:20|2783.6|2774.9|2783.68|2774.98|2784.07|2775.37|2783.34|2774.64|25
1642787310000|2022-01-21 17:48:30|2783.62|2774.92|2782.04|2773.34|2783.62|2774.92|2781.71|2773.01|28
1642787320000|2022-01-21 17:48:40|2781.89|2773.19|2780.61|2771.91|2781.89|2773.19|2780.23|2771.53|29
1642787330000|2022-01-21 17:48:50|2781.15|2772.45|2783.17|2774.47|2783.17|2774.47|2781.15|2772.45|26
1642787340000|2022-01-21 17:49:00|2783.04|2774.34|2780.81|2772.11|2783.04|2774.34|2780.55|2771.85|27
1642787350000|2022-01-21 17:49:10|2780.74|2772.04|2779.77|2771.07|2780.74|2772.04|2779.35|2770.65|28
1642787360000|2022-01-21 17:49:20|2779.71|2771.01|2776.77|2768.07|2779.83|2771.13|2776.7|2768|28
1642787370000|2022-01-21 17:49:30|2776.64|2767.94|2776.63|2767.93|2777.06|2768.36|2776.45|2767.75|27
1642787380000|2022-01-21 17:49:40|2776.76|2768.06|2777.66|2768.96|2778.13|2769.43|2776.66|2767.96|28
1642787390000|2022-01-21 17:49:50|2777.59|2768.89|2777.24|2768.54|2778.13|2769.43|2777.24|2768.54|27
1642787400000|2022-01-21 17:50:00|2777.16|2768.46|2777.49|2768.79|2778.86|2770.16|2777.16|2768.46|28
1642787410000|2022-01-21 17:50:10|2777.19|2768.49|2777.5|2768.8|2778.17|2769.47|2776.92|2768.22|26
1642787420000|2022-01-21 17:50:20|2777.8|2769.1|2779.92|2771.22|2779.92|2771.22|2777.69|2768.99|26
1642787430000|2022-01-21 17:50:30|2780.07|2771.37|2780.01|2771.31|2780.42|2771.72|2779.62|2770.92|25
1642787440000|2022-01-21 17:50:40|2779.63|2770.93|2780.37|2771.67|2780.43|2771.73|2779.34|2770.64|21
1642787450000|2022-01-21 17:50:50|2780.43|2771.73|2781.16|2772.46|2781.32|2772.62|2780.31|2771.61|22
1642787460000|2022-01-21 17:51:00|2781.08|2772.38|2778.93|2770.23|2781.08|2772.38|2778.93|2770.23|28
1642787470000|2022-01-21 17:51:10|2778.92|2770.22|2779.5|2770.8|2780.55|2771.85|2778.92|2770.22|27
1642787480000|2022-01-21 17:51:20|2779.53|2770.83|2779.1|2770.4|2780.45|2771.75|2779.1|2770.4|26
1642787490000|2022-01-21 17:51:30|2779.21|2770.51|2778.57|2769.87|2780.22|2771.52|2778.57|2769.87|28
1642787500000|2022-01-21 17:51:40|2778.48|2769.78|2779.61|2770.91|2779.61|2770.91|2777.94|2769.24|26
1642787510000|2022-01-21 17:51:50|2779.64|2770.94|2778.61|2769.91|2780.48|2771.78|2778.51|2769.81|29
1642787520000|2022-01-21 17:52:00|2778.59|2769.89|2778.25|2769.55|2778.64|2769.94|2777.82|2769.12|24
1642787530000|2022-01-21 17:52:10|2778.2|2769.5|2777.19|2768.49|2778.2|2769.5|2777.1|2768.4|26
1642787540000|2022-01-21 17:52:20|2777.1|2768.4|2778.35|2769.65|2778.41|2769.71|2777.08|2768.38|26
1642787550000|2022-01-21 17:52:30|2778.32|2769.62|2778.31|2769.61|2778.55|2769.85|2777.9|2769.2|26
1642787560000|2022-01-21 17:52:40|2778.29|2769.59|2780.59|2771.89|2780.66|2771.96|2778.28|2769.58|27
1642787570000|2022-01-21 17:52:50|2780.62|2771.92|2780.96|2772.26|2780.97|2772.27|2780.01|2771.31|28
1642787580000|2022-01-21 17:53:00|2780.95|2772.25|2780.48|2771.78|2781.25|2772.55|2780.48|2771.78|27
1642787590000|2022-01-21 17:53:10|2780.38|2771.68|2780.9|2772.2|2781.82|2773.12|2780.38|2771.68|27
1642787600000|2022-01-21 17:53:20|2781.05|2772.35|2780.66|2771.96|2781.05|2772.35|2780.26|2771.56|27
1642787610000|2022-01-21 17:53:30|2780.57|2771.87|2779.83|2771.13|2781.13|2772.43|2779.74|2771.04|28
1642787620000|2022-01-21 17:53:40|2780.01|2771.31|2779.86|2771.16|2780.91|2772.21|2779.82|2771.12|28
1642787630000|2022-01-21 17:53:50|2779.75|2771.05|2778.27|2769.57|2779.75|2771.05|2778.27|2769.57|27
1642787640000|2022-01-21 17:54:00|2778.49|2769.79|2778.74|2770.04|2778.74|2770.04|2777.14|2768.44|28
1642787650000|2022-01-21 17:54:10|2778.82|2770.12|2779.89|2771.19|2779.93|2771.23|2778.75|2770.05|27
1642787660000|2022-01-21 17:54:20|2779.92|2771.22|2781.31|2772.61|2781.45|2772.75|2779.82|2771.12|24
1642787670000|2022-01-21 17:54:30|2781.29|2772.59|2781.38|2772.68|2781.7|2773|2781.15|2772.45|26
1642787680000|2022-01-21 17:54:40|2781.46|2772.76|2779.83|2771.13|2781.66|2772.96|2779.38|2770.68|29
1642787690000|2022-01-21 17:54:50|2779.77|2771.07|2779.64|2770.94|2780.07|2771.37|2779.41|2770.71|26
1642787700000|2022-01-21 17:55:00|2779.59|2770.89|2778.41|2769.71|2779.99|2771.29|2778.37|2769.67|28
1642787710000|2022-01-21 17:55:10|2778.45|2769.75|2778.24|2769.54|2778.58|2769.88|2777.62|2768.92|26
1642787720000|2022-01-21 17:55:20|2778.22|2769.52|2777.03|2768.33|2778.22|2769.52|2776.52|2767.82|27
1642787730000|2022-01-21 17:55:30|2776.98|2768.28|2775.8|2767.1|2777.19|2768.49|2775.79|2767.09|26
1642787740000|2022-01-21 17:55:40|2775.82|2767.12|2774.34|2765.64|2775.93|2767.23|2774.3|2765.6|26
1642787750000|2022-01-21 17:55:50|2774.32|2765.62|2772.22|2763.52|2774.35|2765.65|2770.9|2762.2|27
1642787760000|2022-01-21 17:56:00|2772.44|2763.74|2773.44|2764.74|2773.68|2764.98|2772.1|2763.4|26
1642787770000|2022-01-21 17:56:10|2773.45|2764.75|2777.16|2768.46|2777.23|2768.53|2773.45|2764.75|29
1642787780000|2022-01-21 17:56:20|2777.17|2768.47|2777.62|2768.92|2778.88|2770.18|2777.07|2768.37|28
1642787790000|2022-01-21 17:56:30|2777.53|2768.83|2774.38|2765.68|2777.53|2768.83|2774.02|2765.32|28
1642787800000|2022-01-21 17:56:40|2774.48|2765.78|2774.84|2766.14|2774.93|2766.23|2774.33|2765.63|27
1642787810000|2022-01-21 17:56:50|2775|2766.3|2778.86|2770.16|2778.86|2770.16|2775|2766.3|27
1642787820000|2022-01-21 17:57:00|2779.01|2770.31|2783.14|2774.44|2783.14|2774.44|2778.84|2770.14|27
1642787830000|2022-01-21 17:57:10|2783.7|2775|2782.17|2773.47|2783.86|2775.16|2781.24|2772.54|29
1642787840000|2022-01-21 17:57:20|2782.18|2773.48|2782.45|2773.75|2782.64|2773.94|2781.6|2772.9|27
1642787850000|2022-01-21 17:57:30|2782.6|2773.9|2783.29|2774.59|2783.49|2774.79|2782.6|2773.9|27
1642787860000|2022-01-21 17:57:40|2783.43|2774.73|2783.74|2775.04|2784.34|2775.64|2783.43|2774.73|29
1642787870000|2022-01-21 17:57:50|2783.7|2775|2783.43|2774.73|2783.74|2775.04|2783.32|2774.62|27
1642787880000|2022-01-21 17:58:00|2783.47|2774.77|2784.48|2775.78|2784.63|2775.93|2782.02|2773.32|29
1642787890000|2022-01-21 17:58:10|2784.63|2775.93|2785.23|2776.53|2786.19|2777.49|2784.58|2775.88|28
1642787900000|2022-01-21 17:58:20|2785.31|2776.61|2784.75|2776.05|2785.93|2777.23|2784.39|2775.69|29
1642787910000|2022-01-21 17:58:30|2784.56|2775.86|2785.45|2776.75|2785.45|2776.75|2784.56|2775.86|26
1642787920000|2022-01-21 17:58:40|2785.47|2776.77|2785.79|2777.09|2785.84|2777.14|2785.34|2776.64|26
1642787930000|2022-01-21 17:58:50|2785.93|2777.23|2785.58|2776.88|2786.3|2777.6|2785.58|2776.88|29
1642787940000|2022-01-21 17:59:00|2785.59|2776.89|2785|2776.3|2785.68|2776.98|2784.76|2776.06|28
1642787950000|2022-01-21 17:59:10|2784.98|2776.28|2784.7|2776|2785|2776.3|2784.3|2775.6|25
1642787960000|2022-01-21 17:59:20|2784.69|2775.99|2782.89|2774.19|2784.77|2776.07|2782.89|2774.19|26
1642787970000|2022-01-21 17:59:30|2782.8|2774.1|2783.31|2774.61|2783.42|2774.72|2782.65|2773.95|28
1642787980000|2022-01-21 17:59:40|2783.25|2774.55|2783.54|2774.84|2784.25|2775.55|2783.25|2774.55|26
1642787990000|2022-01-21 17:59:50|2783.58|2774.88|2784.71|2776.01|2785.15|2776.45|2783.55|2774.85|27
1642788000000|2022-01-21 18:00:00|2784.61|2775.91|2782.87|2774.17|2784.78|2776.08|2782.87|2774.17|28
1642788010000|2022-01-21 18:00:10|2782.97|2774.27|2786.15|2777.45|2786.15|2777.45|2782.97|2774.27|28
1642788020000|2022-01-21 18:00:20|2786.16|2777.46|2786.41|2777.71|2786.41|2777.71|2785.26|2776.56|26
1642788030000|2022-01-21 18:00:30|2786.39|2777.69|2787.57|2778.87|2788.16|2779.46|2786.39|2777.69|27
1642788040000|2022-01-21 18:00:40|2787.38|2778.68|2787.2|2778.5|2788.04|2779.34|2787.2|2778.5|25
1642788050000|2022-01-21 18:00:50|2787.3|2778.6|2789.26|2780.56|2789.26|2780.56|2787.26|2778.56|27
1642788060000|2022-01-21 18:01:00|2789.19|2780.49|2789.07|2780.37|2789.64|2780.94|2788.29|2779.59|27
1642788070000|2022-01-21 18:01:10|2789.13|2780.43|2790.07|2781.37|2790.31|2781.61|2788.22|2779.52|26
1642788080000|2022-01-21 18:01:20|2790.31|2781.61|2790.94|2782.24|2792.58|2783.88|2790.31|2781.61|27
1642788090000|2022-01-21 18:01:30|2790.91|2782.21|2789.95|2781.25|2791.58|2782.88|2789.78|2781.08|28
1642788100000|2022-01-21 18:01:40|2790.08|2781.38|2789.42|2780.72|2790.43|2781.73|2789.42|2780.72|28
1642788110000|2022-01-21 18:01:50|2789.4|2780.7|2788.83|2780.13|2789.4|2780.7|2787.8|2779.1|28
1642788120000|2022-01-21 18:02:00|2788.63|2779.93|2787.73|2779.03|2788.63|2779.93|2787.54|2778.84|29
1642788130000|2022-01-21 18:02:10|2787.75|2779.05|2788.1|2779.4|2788.84|2780.14|2787.2|2778.5|27
1642788140000|2022-01-21 18:02:20|2788.12|2779.42|2786.99|2778.29|2788.12|2779.42|2786.22|2777.52|26
1642788150000|2022-01-21 18:02:30|2786.96|2778.26|2786.2|2777.5|2786.96|2778.26|2786.2|2777.5|26
1642788160000|2022-01-21 18:02:40|2786.16|2777.46|2787.23|2778.53|2787.77|2779.07|2786.16|2777.46|27
1642788170000|2022-01-21 18:02:50|2787.24|2778.54|2788.67|2779.97|2788.67|2779.97|2787.21|2778.51|27
1642788180000|2022-01-21 18:03:00|2788.63|2779.93|2788.3|2779.6|2789.09|2780.39|2788.06|2779.36|29
1642788190000|2022-01-21 18:03:10|2788.42|2779.72|2788.8|2780.1|2790.06|2781.36|2788.42|2779.72|27
1642788200000|2022-01-21 18:03:20|2788.58|2779.88|2789.91|2781.21|2790.18|2781.48|2788.24|2779.54|26
1642788210000|2022-01-21 18:03:30|2789.96|2781.26|2790.13|2781.43|2790.37|2781.67|2789.74|2781.04|29
1642788220000|2022-01-21 18:03:40|2790.18|2781.48|2787.26|2778.56|2790.62|2781.92|2787.26|2778.56|27
1642788230000|2022-01-21 18:03:50|2787.66|2778.96|2786.44|2777.74|2787.66|2778.96|2786.44|2777.74|29
1642788240000|2022-01-21 18:04:00|2786.52|2777.82|2787.38|2778.68|2787.38|2778.68|2785.91|2777.21|26
1642788250000|2022-01-21 18:04:10|2787.41|2778.71|2787.44|2778.74|2787.56|2778.86|2786.57|2777.87|28
1642788260000|2022-01-21 18:04:20|2787.48|2778.78|2786.32|2777.62|2787.73|2779.03|2785.73|2777.03|28
1642788270000|2022-01-21 18:04:30|2786.38|2777.68|2784.85|2776.15|2786.38|2777.68|2784.27|2775.57|27
1642788280000|2022-01-21 18:04:40|2784.84|2776.14|2785.24|2776.54|2786.01|2777.31|2784.84|2776.14|29
1642788290000|2022-01-21 18:04:50|2785.03|2776.33|2785.78|2777.08|2785.87|2777.17|2784.96|2776.26|26
1642788300000|2022-01-21 18:05:00|2785.8|2777.1|2788.29|2779.59|2789.02|2780.32|2785.71|2777.01|29
1642788310000|2022-01-21 18:05:10|2788.7|2780|2788.82|2780.12|2790.11|2781.41|2788.56|2779.86|27
1642788320000|2022-01-21 18:05:20|2788.85|2780.15|2789.48|2780.78|2789.9|2781.2|2788.7|2780|28
1642788330000|2022-01-21 18:05:30|2789.57|2780.87|2787.31|2778.61|2789.99|2781.29|2787.27|2778.57|29
1642788340000|2022-01-21 18:05:40|2787.33|2778.63|2787.69|2778.99|2787.81|2779.11|2787.11|2778.41|28
1642788350000|2022-01-21 18:05:50|2787.95|2779.25|2789.95|2781.25|2789.95|2781.25|2787.93|2779.23|28
1642788360000|2022-01-21 18:06:00|2789.7|2781|2789.75|2781.05|2789.9|2781.2|2788.9|2780.2|27
1642788370000|2022-01-21 18:06:10|2789.97|2781.27|2790.62|2781.92|2790.81|2782.11|2789.97|2781.27|25
1642788380000|2022-01-21 18:06:20|2790.57|2781.87|2790.78|2782.08|2791.03|2782.33|2790.57|2781.87|28
1642788390000|2022-01-21 18:06:30|2790.87|2782.17|2791.34|2782.64|2791.5|2782.8|2790.86|2782.16|26
1642788400000|2022-01-21 18:06:40|2791.4|2782.7|2794.48|2785.78|2796.13|2787.43|2791.37|2782.67|27
1642788410000|2022-01-21 18:06:50|2794.85|2786.15|2794.16|2785.46|2794.9|2786.2|2793.95|2785.25|27
1642788420000|2022-01-21 18:07:00|2794.19|2785.49|2794.63|2785.93|2794.63|2785.93|2793.28|2784.58|27
1642788430000|2022-01-21 18:07:10|2794.62|2785.92|2792.85|2784.15|2794.62|2785.92|2792.85|2784.15|28
1642788440000|2022-01-21 18:07:20|2793.06|2784.36|2792.16|2783.46|2793.06|2784.36|2791.87|2783.17|26
1642788450000|2022-01-21 18:07:30|2792.38|2783.68|2791.68|2782.98|2792.43|2783.73|2791.52|2782.82|28
1642788460000|2022-01-21 18:07:40|2792.14|2783.44|2791.7|2783|2792.4|2783.7|2791.7|2783|25
1642788470000|2022-01-21 18:07:50|2791.27|2782.57|2792.07|2783.37|2792.21|2783.51|2791.27|2782.57|27
1642788480000|2022-01-21 18:08:00|2791.81|2783.11|2791.15|2782.45|2791.81|2783.11|2791.15|2782.45|22
1642788490000|2022-01-21 18:08:10|2791.13|2782.43|2792.71|2784.01|2792.99|2784.29|2790.89|2782.19|28
1642788500000|2022-01-21 18:08:20|2792.58|2783.88|2795.02|2786.32|2795.02|2786.32|2792.58|2783.88|27
1642788510000|2022-01-21 18:08:30|2794.96|2786.26|2795.52|2786.82|2795.6|2786.9|2794.58|2785.88|24
1642788520000|2022-01-21 18:08:40|2795.25|2786.55|2794.81|2786.11|2795.25|2786.55|2794.4|2785.7|29
1642788530000|2022-01-21 18:08:50|2794.69|2785.99|2794|2785.3|2794.7|2786|2793.7|2785|26
1642788540000|2022-01-21 18:09:00|2794.14|2785.44|2791.3|2782.6|2794.14|2785.44|2790.84|2782.14|26
1642788550000|2022-01-21 18:09:10|2791.38|2782.68|2791.37|2782.67|2791.54|2782.84|2790.64|2781.94|29
1642788560000|2022-01-21 18:09:20|2791.51|2782.81|2792.2|2783.5|2792.2|2783.5|2791.36|2782.66|26
1642788570000|2022-01-21 18:09:30|2792.31|2783.61|2793.21|2784.51|2793.82|2785.12|2792.31|2783.61|28
1642788580000|2022-01-21 18:09:40|2793.23|2784.53|2793.01|2784.31|2793.38|2784.68|2792.52|2783.82|26
1642788590000|2022-01-21 18:09:50|2792.56|2783.86|2793.46|2784.76|2793.83|2785.13|2792.47|2783.77|27
1642788600000|2022-01-21 18:10:00|2793.57|2784.87|2794.17|2785.47|2794.55|2785.85|2793.41|2784.71|29
1642788610000|2022-01-21 18:10:10|2794.18|2785.48|2796.8|2788.1|2796.8|2788.1|2793.89|2785.19|27
1642788620000|2022-01-21 18:10:20|2796.53|2787.83|2796.48|2787.78|2796.99|2788.29|2796.21|2787.51|28
1642788630000|2022-01-21 18:10:30|2796.4|2787.7|2796.78|2788.08|2796.78|2788.08|2795.43|2786.73|25
1642788640000|2022-01-21 18:10:40|2797.16|2788.46|2798.22|2789.52|2798.63|2789.93|2797.16|2788.46|29
1642788650000|2022-01-21 18:10:50|2798.79|2790.09|2798.89|2790.19|2800.6|2791.9|2798.79|2790.09|27
1642788660000|2022-01-21 18:11:00|2798.84|2790.14|2799.24|2790.54|2799.38|2790.68|2798.69|2789.99|26
1642788670000|2022-01-21 18:11:10|2799.32|2790.62|2801.99|2793.29|2802.18|2793.48|2799.32|2790.62|28
1642788680000|2022-01-21 18:11:20|2801.77|2793.07|2806.01|2797.31|2806.03|2797.33|2801.75|2793.05|27
1642788690000|2022-01-21 18:11:30|2806.31|2797.61|2810.91|2802.21|2810.91|2802.21|2806.31|2797.61|29
1642788700000|2022-01-21 18:11:40|2810.77|2802.07|2810.7|2802|2810.97|2802.27|2810.06|2801.36|28
1642788710000|2022-01-21 18:11:50|2810.35|2801.65|2807.03|2798.33|2810.35|2801.65|2807.03|2798.33|28
1642788720000|2022-01-21 18:12:00|2806.97|2798.27|2808.05|2799.35|2808.37|2799.67|2806.3|2797.6|29
1642788730000|2022-01-21 18:12:10|2807.96|2799.26|2808.73|2800.03|2808.98|2800.28|2807.57|2798.87|27
1642788740000|2022-01-21 18:12:20|2808.97|2800.27|2810.01|2801.31|2810.2|2801.5|2808.71|2800.01|28
1642788750000|2022-01-21 18:12:30|2809.97|2801.27|2810.63|2801.93|2810.79|2802.09|2809.9|2801.2|28
1642788760000|2022-01-21 18:12:40|2810.76|2802.06|2810.6|2801.9|2810.78|2802.08|2810.45|2801.75|28
1642788770000|2022-01-21 18:12:50|2810.63|2801.93|2808.94|2800.24|2810.82|2802.12|2808.94|2800.24|26
1642788780000|2022-01-21 18:13:00|2809.21|2800.51|2809.47|2800.77|2809.56|2800.86|2808.52|2799.82|29
1642788790000|2022-01-21 18:13:10|2809.45|2800.75|2810.01|2801.31|2810.35|2801.65|2809.44|2800.74|28
1642788800000|2022-01-21 18:13:20|2809.91|2801.21|2809.69|2800.99|2810.4|2801.7|2809.64|2800.94|26
1642788810000|2022-01-21 18:13:30|2810|2801.3|2809.94|2801.24|2810.83|2802.13|2809.67|2800.97|31
1642788820000|2022-01-21 18:13:40|2809.97|2801.27|2808.84|2800.14|2809.97|2801.27|2808.44|2799.74|39
1642788830000|2022-01-21 18:13:50|2808.85|2800.15|2808.51|2799.81|2809.79|2801.09|2808.51|2799.81|38
1642788840000|2022-01-21 18:14:00|2808.71|2800.01|2810.1|2801.4|2810.19|2801.49|2808.71|2800.01|36
1642788850000|2022-01-21 18:14:10|2810.08|2801.38|2810.15|2801.45|2811.11|2802.41|2810.08|2801.38|36
1642788860000|2022-01-21 18:14:20|2810.16|2801.46|2808.78|2800.08|2810.16|2801.46|2808.71|2800.01|34
1642788870000|2022-01-21 18:14:30|2809.03|2800.33|2810.73|2802.03|2810.87|2802.17|2808.74|2800.04|33
1642788880000|2022-01-21 18:14:40|2810.95|2802.25|2811.07|2802.37|2811.42|2802.72|2810.91|2802.21|36
1642788890000|2022-01-21 18:14:50|2811.15|2802.45|2809.03|2800.33|2811.15|2802.45|2809.03|2800.33|36
1642788900000|2022-01-21 18:15:00|2809.49|2800.79|2808.86|2800.16|2809.49|2800.79|2808.39|2799.69|37
1642788910000|2022-01-21 18:15:10|2808.9|2800.2|2809.86|2801.16|2810.65|2801.95|2808.85|2800.15|37
1642788920000|2022-01-21 18:15:20|2809.95|2801.25|2811.38|2802.68|2811.48|2802.78|2809.95|2801.25|38
1642788930000|2022-01-21 18:15:30|2811.54|2802.84|2807.2|2798.5|2811.54|2802.84|2807.2|2798.5|39
1642788940000|2022-01-21 18:15:40|2807.97|2799.27|2807.86|2799.16|2808.54|2799.84|2807.49|2798.79|38
1642788950000|2022-01-21 18:15:50|2808.01|2799.31|2807.32|2798.62|2808.27|2799.57|2807.16|2798.46|40
1642788960000|2022-01-21 18:16:00|2807.26|2798.56|2806.46|2797.76|2807.26|2798.56|2806.05|2797.35|38
1642788970000|2022-01-21 18:16:10|2806.63|2797.93|2804.67|2795.97|2807.04|2798.34|2804.64|2795.94|39
1642788980000|2022-01-21 18:16:20|2804.62|2795.92|2800.66|2791.96|2804.62|2795.92|2800.66|2791.96|37
1642788990000|2022-01-21 18:16:30|2801.15|2792.45|2802.35|2793.65|2802.39|2793.69|2801.13|2792.43|38
1642789000000|2022-01-21 18:16:40|2802.1|2793.4|2802.42|2793.72|2803.19|2794.49|2801.79|2793.09|39
1642789010000|2022-01-21 18:16:50|2802.47|2793.77|2802.63|2793.93|2803.33|2794.63|2802.17|2793.47|37
1642789020000|2022-01-21 18:17:00|2802.65|2793.95|2801.69|2792.99|2802.68|2793.98|2801.13|2792.43|39
1642789030000|2022-01-21 18:17:10|2801.68|2792.98|2801.61|2792.91|2801.91|2793.21|2801.05|2792.35|36
1642789040000|2022-01-21 18:17:20|2801.58|2792.88|2802.05|2793.35|2802.52|2793.82|2801.52|2792.82|33
1642789050000|2022-01-21 18:17:30|2802.06|2793.36|2801.46|2792.76|2802.68|2793.98|2801.46|2792.76|37
1642789060000|2022-01-21 18:17:40|2801.41|2792.71|2800.75|2792.05|2801.41|2792.71|2800|2791.3|39
1642789070000|2022-01-21 18:17:50|2800.77|2792.07|2801.08|2792.38|2801.13|2792.43|2800.69|2791.99|37
1642789080000|2022-01-21 18:18:00|2800.92|2792.22|2799.82|2791.12|2801.1|2792.4|2799.72|2791.02|34
1642789090000|2022-01-21 18:18:10|2799.76|2791.06|2796.31|2787.61|2799.77|2791.07|2795.32|2786.62|40
1642789100000|2022-01-21 18:18:20|2796.25|2787.55|2793.29|2784.59|2796.6|2787.9|2792.22|2783.52|40
1642789110000|2022-01-21 18:18:30|2793.06|2784.36|2791.71|2783.01|2793.06|2784.36|2790.69|2781.99|39
1642789120000|2022-01-21 18:18:40|2791.81|2783.11|2790.32|2781.62|2792.8|2784.1|2790.32|2781.62|38
1642789130000|2022-01-21 18:18:50|2790.37|2781.67|2789.69|2780.99|2790.59|2781.89|2787.8|2779.1|40
1642789140000|2022-01-21 18:19:00|2789.68|2780.98|2788.28|2779.58|2789.78|2781.08|2787.42|2778.72|39
1642789150000|2022-01-21 18:19:10|2788.05|2779.35|2785.01|2776.31|2788.06|2779.36|2784.95|2776.25|39
1642789160000|2022-01-21 18:19:20|2785.06|2776.36|2785.17|2776.47|2786.85|2778.15|2785|2776.3|40
1642789170000|2022-01-21 18:19:30|2785.07|2776.37|2782.12|2773.42|2785.3|2776.6|2781.61|2772.91|39
1642789180000|2022-01-21 18:19:40|2782.1|2773.4|2783.69|2774.99|2784.18|2775.48|2782.03|2773.33|39
1642789190000|2022-01-21 18:19:50|2783.91|2775.21|2784.48|2775.78|2784.99|2776.29|2783.71|2775.01|35
1642789200000|2022-01-21 18:20:00|2784.57|2775.87|2786.5|2777.8|2786.57|2777.87|2784.53|2775.83|38
1642789210000|2022-01-21 18:20:10|2786.29|2777.59|2783.78|2775.08|2786.56|2777.86|2783.78|2775.08|36
1642789220000|2022-01-21 18:20:20|2783.65|2774.95|2782.25|2773.55|2783.97|2775.27|2782.23|2773.53|39
1642789230000|2022-01-21 18:20:30|2782.26|2773.56|2781.97|2773.27|2782.65|2773.95|2781.88|2773.18|39
1642789240000|2022-01-21 18:20:40|2781.61|2772.91|2781.56|2772.86|2782.4|2773.7|2780.3|2771.6|38
1642789250000|2022-01-21 18:20:50|2781.41|2772.71|2781.2|2772.5|2781.41|2772.71|2780.14|2771.44|36
1642789260000|2022-01-21 18:21:00|2781.08|2772.38|2782.16|2773.46|2782.16|2773.46|2781.01|2772.31|36
1642789270000|2022-01-21 18:21:10|2781.85|2773.15|2781.31|2772.61|2782.57|2773.87|2780.8|2772.1|37
1642789280000|2022-01-21 18:21:20|2781.3|2772.6|2781.46|2772.76|2781.66|2772.96|2780.86|2772.16|35
1642789290000|2022-01-21 18:21:30|2781.21|2772.51|2776.97|2768.27|2781.21|2772.51|2776.97|2768.27|39
1642789300000|2022-01-21 18:21:40|2776.85|2768.15|2774.73|2766.03|2777|2768.3|2774.73|2766.03|37
1642789310000|2022-01-21 18:21:50|2774.49|2765.79|2774.03|2765.33|2774.49|2765.79|2773.02|2764.32|38
1642789320000|2022-01-21 18:22:00|2774.11|2765.41|2776.81|2768.11|2776.81|2768.11|2774.11|2765.41|38
1642789330000|2022-01-21 18:22:10|2776.93|2768.23|2778.32|2769.62|2778.32|2769.62|2775.91|2767.21|39
1642789340000|2022-01-21 18:22:20|2778.29|2769.59|2774.6|2765.9|2778.5|2769.8|2774.6|2765.9|40
1642789350000|2022-01-21 18:22:30|2774.34|2765.64|2775.02|2766.32|2775.02|2766.32|2774.02|2765.32|39
1642789360000|2022-01-21 18:22:40|2775.07|2766.37|2773.62|2764.92|2775.8|2767.1|2773.46|2764.76|37
1642789370000|2022-01-21 18:22:50|2773.71|2765.01|2773.73|2765.03|2774|2765.3|2773.5|2764.8|39
1642789380000|2022-01-21 18:23:00|2773.87|2765.17|2772.15|2763.45|2774.22|2765.52|2772.1|2763.4|37
1642789390000|2022-01-21 18:23:10|2771.81|2763.11|2773.23|2764.53|2773.23|2764.53|2771.43|2762.73|38
1642789400000|2022-01-21 18:23:20|2773.21|2764.51|2769.33|2760.63|2773.26|2764.56|2769.22|2760.52|37
1642789410000|2022-01-21 18:23:30|2769.36|2760.66|2767.69|2758.99|2769.7|2761|2766.7|2758|36
1642789420000|2022-01-21 18:23:40|2767.5|2758.8|2765.57|2756.87|2767.83|2759.13|2765.55|2756.85|40
1642789430000|2022-01-21 18:23:50|2765.34|2756.64|2766.85|2758.15|2766.85|2758.15|2763.26|2754.56|39
1642789440000|2022-01-21 18:24:00|2766.83|2758.13|2765.38|2756.68|2767.52|2758.82|2765.07|2756.37|40
1642789450000|2022-01-21 18:24:10|2765.22|2756.52|2764.96|2756.26|2766.03|2757.33|2764.12|2755.42|39
1642789460000|2022-01-21 18:24:20|2764.94|2756.24|2767.25|2758.55|2767.35|2758.65|2764.94|2756.24|38
1642789470000|2022-01-21 18:24:30|2767.73|2759.03|2766.89|2758.19|2768.28|2759.58|2766.89|2758.19|37
1642789480000|2022-01-21 18:24:40|2766.82|2758.12|2765.48|2756.78|2766.86|2758.16|2765.32|2756.62|40
1642789490000|2022-01-21 18:24:50|2765.45|2756.75|2765.69|2756.99|2765.69|2756.99|2763.89|2755.19|39
1642789500000|2022-01-21 18:25:00|2765.61|2756.91|2765.22|2756.52|2766.76|2758.06|2764.94|2756.24|37
1642789510000|2022-01-21 18:25:10|2765.1|2756.4|2765.37|2756.67|2765.45|2756.75|2764.86|2756.16|35
1642789520000|2022-01-21 18:25:20|2765.48|2756.78|2765.18|2756.48|2765.51|2756.81|2763.43|2754.73|40
1642789530000|2022-01-21 18:25:30|2765.48|2756.78|2764.31|2755.61|2765.63|2756.93|2764.31|2755.61|37
1642789540000|2022-01-21 18:25:40|2764.08|2755.38|2762.95|2754.25|2764.08|2755.38|2762.64|2753.94|38
1642789550000|2022-01-21 18:25:50|2762.86|2754.16|2763.29|2754.59|2763.67|2754.97|2762.55|2753.85|37
1642789560000|2022-01-21 18:26:00|2762.66|2753.96|2759.56|2750.86|2762.66|2753.96|2759.56|2750.86|40
1642789570000|2022-01-21 18:26:10|2759.17|2750.47|2761.63|2752.93|2761.63|2752.93|2759.17|2750.47|40
1642789580000|2022-01-21 18:26:20|2761.6|2752.9|2765.28|2756.58|2765.28|2756.58|2761.6|2752.9|38
1642789590000|2022-01-21 18:26:30|2765.27|2756.57|2765.39|2756.69|2765.82|2757.12|2764.6|2755.9|37
1642789600000|2022-01-21 18:26:40|2765.27|2756.57|2764.03|2755.33|2766.14|2757.44|2764.03|2755.33|37
1642789610000|2022-01-21 18:26:50|2764.43|2755.73|2765.74|2757.04|2766.3|2757.6|2764.27|2755.57|39
1642789620000|2022-01-21 18:27:00|2765.47|2756.77|2765.77|2757.07|2766.13|2757.43|2764.47|2755.77|38
1642789630000|2022-01-21 18:27:10|2765.56|2756.86|2767.29|2758.59|2767.29|2758.59|2765.16|2756.46|35
1642789640000|2022-01-21 18:27:20|2767.5|2758.8|2771.43|2762.73|2771.58|2762.88|2767.49|2758.79|35
1642789650000|2022-01-21 18:27:30|2771.47|2762.77|2770.23|2761.53|2772.49|2763.79|2770.23|2761.53|40
1642789660000|2022-01-21 18:27:40|2770.17|2761.47|2771.63|2762.93|2772.22|2763.52|2769.69|2760.99|34
1642789670000|2022-01-21 18:27:50|2771.7|2763|2772.01|2763.31|2772.46|2763.76|2771.41|2762.71|36
1642789680000|2022-01-21 18:28:00|2771.8|2763.1|2772.85|2764.15|2772.89|2764.19|2770.88|2762.18|39
1642789690000|2022-01-21 18:28:10|2772.78|2764.08|2772.63|2763.93|2775.56|2766.86|2772.38|2763.68|37
1642789700000|2022-01-21 18:28:20|2772.83|2764.13|2772.62|2763.92|2773.2|2764.5|2771.95|2763.25|38
1642789710000|2022-01-21 18:28:30|2772.6|2763.9|2771.49|2762.79|2772.6|2763.9|2771.14|2762.44|38
1642789720000|2022-01-21 18:28:40|2771.51|2762.81|2770.08|2761.38|2772.02|2763.32|2770.08|2761.38|38
1642789730000|2022-01-21 18:28:50|2770.16|2761.46|2768.95|2760.25|2770.46|2761.76|2768.95|2760.25|36
1642789740000|2022-01-21 18:29:00|2769.22|2760.52|2770.98|2762.28|2771.05|2762.35|2769.22|2760.52|35
1642789750000|2022-01-21 18:29:10|2771.07|2762.37|2769.44|2760.74|2771.24|2762.54|2768.96|2760.26|40
1642789760000|2022-01-21 18:29:20|2769.64|2760.94|2772.25|2763.55|2772.25|2763.55|2769.54|2760.84|38
1642789770000|2022-01-21 18:29:30|2772.05|2763.35|2771.78|2763.08|2772.24|2763.54|2770.96|2762.26|35
1642789780000|2022-01-21 18:29:40|2771.98|2763.28|2771.91|2763.21|2772.5|2763.8|2771.36|2762.66|35
1642789790000|2022-01-21 18:29:50|2771.87|2763.17|2771.93|2763.23|2772.35|2763.65|2771.55|2762.85|32
1642789800000|2022-01-21 18:30:00|2772.19|2763.49|2770.76|2762.06|2772.19|2763.49|2770.35|2761.65|36
1642789810000|2022-01-21 18:30:10|2770.75|2762.05|2771.45|2762.75|2771.45|2762.75|2769.08|2760.38|39
1642789820000|2022-01-21 18:30:20|2771.2|2762.5|2774.98|2766.28|2774.98|2766.28|2770.76|2762.06|37
1642789830000|2022-01-21 18:30:30|2774.94|2766.24|2780.57|2771.87|2781.51|2772.81|2774.17|2765.47|39
1642789840000|2022-01-21 18:30:40|2780.71|2772.01|2779.4|2770.7|2781.57|2772.87|2778.77|2770.07|40
1642789850000|2022-01-21 18:30:50|2779.44|2770.74|2774.06|2765.36|2779.44|2770.74|2774.06|2765.36|39
1642789860000|2022-01-21 18:31:00|2772.98|2764.28|2763.36|2754.66|2773.76|2765.06|2763.36|2754.66|39
1642789870000|2022-01-21 18:31:10|2764.34|2755.64|2764.33|2755.63|2767.64|2758.94|2764.2|2755.5|37
1642789880000|2022-01-21 18:31:20|2764.05|2755.35|2760.57|2751.87|2764.39|2755.69|2760.56|2751.86|39
1642789890000|2022-01-21 18:31:30|2760.6|2751.9|2760.37|2751.67|2760.85|2752.15|2759.87|2751.17|38
1642789900000|2022-01-21 18:31:40|2760.46|2751.76|2760.58|2751.88|2760.68|2751.98|2759.78|2751.08|40
1642789910000|2022-01-21 18:31:50|2760.51|2751.81|2761.13|2752.43|2762.53|2753.83|2760.35|2751.65|40
1642789920000|2022-01-21 18:32:00|2761.45|2752.75|2763.42|2754.72|2763.6|2754.9|2761.42|2752.72|39
1642789930000|2022-01-21 18:32:10|2765.23|2756.53|2767.24|2758.54|2768.49|2759.79|2764.84|2756.14|40
1642789940000|2022-01-21 18:32:20|2767.51|2758.81|2777.19|2768.49|2777.19|2768.49|2766.86|2758.16|39
1642789950000|2022-01-21 18:32:30|2778.27|2769.57|2785.86|2777.16|2786.87|2778.17|2778.27|2769.57|40
1642789960000|2022-01-21 18:32:40|2785.43|2776.73|2786.09|2777.39|2789.23|2780.53|2784.16|2775.46|40
1642789970000|2022-01-21 18:32:50|2785.39|2776.69|2784.95|2776.25|2785.96|2777.26|2783.95|2775.25|40
1642789980000|2022-01-21 18:33:00|2785.02|2776.32|2782.78|2774.08|2785.56|2776.86|2782.78|2774.08|39
1642789990000|2022-01-21 18:33:10|2782.73|2774.03|2785.02|2776.32|2785.48|2776.78|2781.84|2773.14|39
1642790000000|2022-01-21 18:33:20|2785.1|2776.4|2786.97|2778.27|2787.1|2778.4|2784.99|2776.29|40
1642790010000|2022-01-21 18:33:30|2787.28|2778.58|2791.77|2783.07|2791.9|2783.2|2787.28|2778.58|40
1642790020000|2022-01-21 18:33:40|2791.49|2782.79|2791.85|2783.15|2793.73|2785.03|2790.96|2782.26|38
1642790030000|2022-01-21 18:33:50|2791.31|2782.61|2788.63|2779.93|2791.31|2782.61|2788|2779.3|40
1642790040000|2022-01-21 18:34:00|2788.94|2780.24|2789.38|2780.68|2789.84|2781.14|2788.77|2780.07|39
1642790050000|2022-01-21 18:34:10|2789.17|2780.47|2788.76|2780.06|2789.99|2781.29|2788.32|2779.62|38
1642790060000|2022-01-21 18:34:20|2788.96|2780.26|2789.33|2780.63|2790|2781.3|2788.67|2779.97|39
1642790070000|2022-01-21 18:34:30|2788.92|2780.22|2788.41|2779.71|2789.33|2780.63|2787.5|2778.8|36
1642790080000|2022-01-21 18:34:40|2787.63|2778.93|2783.91|2775.21|2787.65|2778.95|2783.91|2775.21|40
1642790090000|2022-01-21 18:34:50|2783.89|2775.19|2782.57|2773.87|2784.68|2775.98|2782.55|2773.85|38
1642790100000|2022-01-21 18:35:00|2782.5|2773.8|2783.66|2774.96|2783.66|2774.96|2782.05|2773.35|40
1642790110000|2022-01-21 18:35:10|2783.61|2774.91|2785.87|2777.17|2786.37|2777.67|2783.61|2774.91|40
1642790120000|2022-01-21 18:35:20|2785.68|2776.98|2788.53|2779.83|2789.19|2780.49|2785.61|2776.91|37
1642790130000|2022-01-21 18:35:30|2788.28|2779.58|2784.08|2775.38|2788.38|2779.68|2783.73|2775.03|39
1642790140000|2022-01-21 18:35:40|2783.53|2774.83|2784.24|2775.54|2784.24|2775.54|2782.41|2773.71|40
1642790150000|2022-01-21 18:35:50|2784.68|2775.98|2781.92|2773.22|2785.11|2776.41|2781.8|2773.1|39
1642790160000|2022-01-21 18:36:00|2781.8|2773.1|2785.46|2776.76|2785.46|2776.76|2781.8|2773.1|38
1642790170000|2022-01-21 18:36:10|2785.58|2776.88|2784.13|2775.43|2785.59|2776.89|2783.92|2775.22|40
1642790180000|2022-01-21 18:36:20|2783.87|2775.17|2783.35|2774.65|2784.66|2775.96|2783.35|2774.65|37
1642790190000|2022-01-21 18:36:30|2783.22|2774.52|2782.86|2774.16|2783.33|2774.63|2782.43|2773.73|38
1642790200000|2022-01-21 18:36:40|2783.04|2774.34|2783.57|2774.87|2783.76|2775.06|2782.56|2773.86|38
1642790210000|2022-01-21 18:36:50|2783.67|2774.97|2783.24|2774.54|2785.03|2776.33|2783.18|2774.48|35
1642790220000|2022-01-21 18:37:00|2783.14|2774.44|2783.66|2774.96|2784.49|2775.79|2782.41|2773.71|35
1642790230000|2022-01-21 18:37:10|2783.65|2774.95|2784.7|2776|2785.12|2776.42|2783.53|2774.83|40
1642790240000|2022-01-21 18:37:20|2784.68|2775.98|2786.6|2777.9|2786.61|2777.91|2784.68|2775.98|32
1642790250000|2022-01-21 18:37:30|2786.27|2777.57|2785.01|2776.31|2786.27|2777.57|2784.51|2775.81|38
1642790260000|2022-01-21 18:37:40|2785.12|2776.42|2786.01|2777.31|2786.63|2777.93|2785.12|2776.42|34
1642790270000|2022-01-21 18:37:50|2785.96|2777.26|2785.39|2776.69|2787.53|2778.83|2785.33|2776.63|35
1642790280000|2022-01-21 18:38:00|2785.14|2776.44|2785.35|2776.65|2785.47|2776.77|2784.72|2776.02|35
1642790290000|2022-01-21 18:38:10|2785.94|2777.24|2787.89|2779.19|2788.32|2779.62|2785.93|2777.23|36
1642790300000|2022-01-21 18:38:20|2788.15|2779.45|2788.97|2780.27|2789.24|2780.54|2787.63|2778.93|37
1642790310000|2022-01-21 18:38:30|2789.13|2780.43|2794.43|2785.73|2794.43|2785.73|2788.67|2779.97|39
1642790320000|2022-01-21 18:38:40|2795.28|2786.58|2798.68|2789.98|2799.94|2791.24|2795.22|2786.52|40
1642790330000|2022-01-21 18:38:50|2798.65|2789.95|2796.74|2788.04|2798.65|2789.95|2795.63|2786.93|39
1642790340000|2022-01-21 18:39:00|2796.51|2787.81|2796.06|2787.36|2797.34|2788.64|2795.15|2786.45|38
1642790350000|2022-01-21 18:39:10|2796.48|2787.78|2794.98|2786.28|2797.57|2788.87|2794.81|2786.11|40
1642790360000|2022-01-21 18:39:20|2795.01|2786.31|2795.24|2786.54|2795.85|2787.15|2794.12|2785.42|38
1642790370000|2022-01-21 18:39:30|2795.42|2786.72|2795.04|2786.34|2795.69|2786.99|2794.6|2785.9|39
1642790380000|2022-01-21 18:39:40|2795.01|2786.31|2793.01|2784.31|2795.05|2786.35|2792.95|2784.25|40
1642790390000|2022-01-21 18:39:50|2793.02|2784.32|2792.42|2783.72|2793.02|2784.32|2790.68|2781.98|40
1642790400000|2022-01-21 18:40:00|2792.64|2783.94|2792.29|2783.59|2793.34|2784.64|2791.71|2783.01|36
1642790410000|2022-01-21 18:40:10|2792.45|2783.75|2794.11|2785.41|2794.11|2785.41|2792.22|2783.52|36
1642790420000|2022-01-21 18:40:20|2794.26|2785.56|2795.24|2786.54|2795.41|2786.71|2794.26|2785.56|38
1642790430000|2022-01-21 18:40:30|2795.4|2786.7|2795.79|2787.09|2796.35|2787.65|2795.18|2786.48|36
1642790440000|2022-01-21 18:40:40|2796.06|2787.36|2794.17|2785.47|2796.06|2787.36|2793.32|2784.62|40
1642790450000|2022-01-21 18:40:50|2794.36|2785.66|2794.76|2786.06|2795.27|2786.57|2794.36|2785.66|37
1642790460000|2022-01-21 18:41:00|2794.9|2786.2|2799.71|2791.01|2799.71|2791.01|2794.9|2786.2|37
1642790470000|2022-01-21 18:41:10|2800.21|2791.51|2798.65|2789.95|2800.21|2791.51|2798.19|2789.49|39
1642790480000|2022-01-21 18:41:20|2798.47|2789.77|2797.99|2789.29|2798.75|2790.05|2797.36|2788.66|39
1642790490000|2022-01-21 18:41:30|2797.98|2789.28|2796.27|2787.57|2798.21|2789.51|2796.03|2787.33|36
1642790500000|2022-01-21 18:41:40|2796.29|2787.59|2795.16|2786.46|2796.6|2787.9|2794.72|2786.02|39
1642790510000|2022-01-21 18:41:50|2795.32|2786.62|2796.79|2788.09|2797.1|2788.4|2795.14|2786.44|36
1642790520000|2022-01-21 18:42:00|2796.83|2788.13|2797.21|2788.51|2797.61|2788.91|2796.5|2787.8|39
1642790530000|2022-01-21 18:42:10|2797.13|2788.43|2797.22|2788.52|2798.45|2789.75|2797.13|2788.43|36
1642790540000|2022-01-21 18:42:20|2797.12|2788.42|2797.42|2788.72|2797.42|2788.72|2796.82|2788.12|36
1642790550000|2022-01-21 18:42:30|2798.23|2789.53|2796.8|2788.1|2798.96|2790.26|2796.68|2787.98|36
1642790560000|2022-01-21 18:42:40|2796.33|2787.63|2795.74|2787.04|2796.62|2787.92|2795.73|2787.03|37
1642790570000|2022-01-21 18:42:50|2795.76|2787.06|2794.75|2786.05|2795.76|2787.06|2794.06|2785.36|35
1642790580000|2022-01-21 18:43:00|2794.61|2785.91|2793.39|2784.69|2795.22|2786.52|2793.29|2784.59|38
1642790590000|2022-01-21 18:43:10|2793.45|2784.75|2791.35|2782.65|2793.45|2784.75|2791|2782.3|37
1642790600000|2022-01-21 18:43:20|2791.61|2782.91|2791.82|2783.12|2791.82|2783.12|2790.74|2782.04|34
1642790610000|2022-01-21 18:43:30|2792|2783.3|2790.09|2781.39|2792|2783.3|2790|2781.3|36
1642790620000|2022-01-21 18:43:40|2789.92|2781.22|2789.27|2780.57|2790.35|2781.65|2789.27|2780.57|30
1642790630000|2022-01-21 18:43:50|2789.16|2780.46|2788.7|2780|2789.16|2780.46|2788.44|2779.74|34
1642790640000|2022-01-21 18:44:00|2789.1|2780.4|2791.19|2782.49|2791.38|2782.68|2789.08|2780.38|40
1642790650000|2022-01-21 18:44:10|2791.22|2782.52|2790.22|2781.52|2791.47|2782.77|2789.9|2781.2|38
1642790660000|2022-01-21 18:44:20|2789.62|2780.92|2788.95|2780.25|2789.67|2780.97|2788.45|2779.75|39
1642790670000|2022-01-21 18:44:30|2788.96|2780.26|2789.26|2780.56|2789.72|2781.02|2788.68|2779.98|37
1642790680000|2022-01-21 18:44:40|2789.05|2780.35|2788.98|2780.28|2789.23|2780.53|2787.97|2779.27|36
1642790690000|2022-01-21 18:44:50|2789.11|2780.41|2788.21|2779.51|2790.16|2781.46|2787.78|2779.08|38
1642790700000|2022-01-21 18:45:00|2788.26|2779.56|2789.74|2781.04|2789.74|2781.04|2786.82|2778.12|39
1642790710000|2022-01-21 18:45:10|2790.08|2781.38|2788.84|2780.14|2790.45|2781.75|2788.04|2779.34|36
1642790720000|2022-01-21 18:45:20|2788.82|2780.12|2787.33|2778.63|2788.92|2780.22|2787.27|2778.57|34
1642790730000|2022-01-21 18:45:30|2787.47|2778.77|2786.71|2778.01|2787.98|2779.28|2786.68|2777.98|34
1642790740000|2022-01-21 18:45:40|2786.67|2777.97|2784.33|2775.63|2786.67|2777.97|2784.33|2775.63|32
1642790750000|2022-01-21 18:45:50|2784.49|2775.79|2784.11|2775.41|2784.49|2775.79|2783.94|2775.24|32
1642790760000|2022-01-21 18:46:00|2784.08|2775.38|2784.53|2775.83|2784.73|2776.03|2784.01|2775.31|38
1642790770000|2022-01-21 18:46:10|2784.67|2775.97|2785.41|2776.71|2788.17|2779.47|2784.67|2775.97|37
1642790780000|2022-01-21 18:46:20|2785.33|2776.63|2784.66|2775.96|2786.3|2777.6|2784.66|2775.96|39
1642790790000|2022-01-21 18:46:30|2784.73|2776.03|2781.81|2773.11|2784.73|2776.03|2781.45|2772.75|37
1642790800000|2022-01-21 18:46:40|2781.7|2773|2781.76|2773.06|2781.79|2773.09|2779.59|2770.89|38
1642790810000|2022-01-21 18:46:50|2781.6|2772.9|2781.74|2773.04|2782.49|2773.79|2781.42|2772.72|37
1642790820000|2022-01-21 18:47:00|2781.81|2773.11|2783.39|2774.69|2783.52|2774.82|2781.81|2773.11|33
1642790830000|2022-01-21 18:47:10|2783.4|2774.7|2780.83|2772.13|2783.4|2774.7|2780.23|2771.53|36
1642790840000|2022-01-21 18:47:20|2780.79|2772.09|2781.83|2773.13|2781.83|2773.13|2780.56|2771.86|37
1642790850000|2022-01-21 18:47:30|2783.34|2774.64|2782.56|2773.86|2783.34|2774.64|2780.81|2772.11|37
1642790860000|2022-01-21 18:47:40|2782.52|2773.82|2782.58|2773.88|2782.63|2773.93|2781.64|2772.94|33
1642790870000|2022-01-21 18:47:50|2782.72|2774.02|2781.49|2772.79|2782.72|2774.02|2781.18|2772.48|34
1642790880000|2022-01-21 18:48:00|2781.41|2772.71|2782.26|2773.56|2782.32|2773.62|2780.79|2772.09|38
1642790890000|2022-01-21 18:48:10|2782.07|2773.37|2782.76|2774.06|2783.2|2774.5|2782.07|2773.37|38
1642790900000|2022-01-21 18:48:20|2782.75|2774.05|2781.06|2772.36|2784.24|2775.54|2781.06|2772.36|38
1642790910000|2022-01-21 18:48:30|2781.15|2772.45|2777.1|2768.4|2781.24|2772.54|2777.1|2768.4|40
1642790920000|2022-01-21 18:48:40|2776.89|2768.19|2776.83|2768.13|2776.89|2768.19|2774.74|2766.04|38
1642790930000|2022-01-21 18:48:50|2776.55|2767.85|2776.71|2768.01|2777.63|2768.93|2776.23|2767.53|36
1642790940000|2022-01-21 18:49:00|2776.79|2768.09|2778.84|2770.14|2778.84|2770.14|2776.13|2767.43|39
1642790950000|2022-01-21 18:49:10|2779.55|2770.85|2783.05|2774.35|2783.62|2774.92|2779.55|2770.85|37
1642790960000|2022-01-21 18:49:20|2783.02|2774.32|2780.73|2772.03|2783.03|2774.33|2780.73|2772.03|32
1642790970000|2022-01-21 18:49:30|2780.31|2771.61|2781.98|2773.28|2781.98|2773.28|2780.04|2771.34|30
1642790980000|2022-01-21 18:49:40|2782.05|2773.35|2782.68|2773.98|2783.64|2774.94|2782.05|2773.35|28
1642790990000|2022-01-21 18:49:50|2782.69|2773.99|2782.7|2774|2782.86|2774.16|2781.86|2773.16|36
1642791000000|2022-01-21 18:50:00|2782.78|2774.08|2785.9|2777.2|2785.9|2777.2|2782.63|2773.93|40
1642791010000|2022-01-21 18:50:10|2786.07|2777.37|2790.68|2781.98|2790.68|2781.98|2785.77|2777.07|39
1642791020000|2022-01-21 18:50:20|2790.93|2782.23|2793.7|2785|2794.23|2785.53|2790.46|2781.76|40
1642791030000|2022-01-21 18:50:30|2793.63|2784.93|2791.52|2782.82|2794.13|2785.43|2791.52|2782.82|40
1642791040000|2022-01-21 18:50:40|2791.33|2782.63|2792.98|2784.28|2793.92|2785.22|2791.33|2782.63|40
1642791050000|2022-01-21 18:50:50|2792.62|2783.92|2792.85|2784.15|2793.81|2785.11|2791.87|2783.17|39
1642791060000|2022-01-21 18:51:00|2792.89|2784.19|2791.68|2782.98|2793.7|2785|2791.04|2782.34|39
1642791070000|2022-01-21 18:51:10|2791.7|2783|2789.72|2781.02|2791.74|2783.04|2789.52|2780.82|39
1642791080000|2022-01-21 18:51:20|2789.66|2780.96|2790.33|2781.63|2790.45|2781.75|2788.83|2780.13|39
1642791090000|2022-01-21 18:51:30|2790.39|2781.69|2790.52|2781.82|2792.4|2783.7|2790.39|2781.69|39
1642791100000|2022-01-21 18:51:40|2790.54|2781.84|2789.65|2780.95|2790.61|2781.91|2789.15|2780.45|39
1642791110000|2022-01-21 18:51:50|2789.77|2781.07|2790.14|2781.44|2790.37|2781.67|2789.12|2780.42|34
1642791120000|2022-01-21 18:52:00|2790.28|2781.58|2792.79|2784.09|2792.79|2784.09|2789.98|2781.28|36
1642791130000|2022-01-21 18:52:10|2792.49|2783.79|2793.56|2784.86|2793.56|2784.86|2791.34|2782.64|39
1642791140000|2022-01-21 18:52:20|2793.67|2784.97|2792.9|2784.2|2794.82|2786.12|2792.82|2784.12|38
1642791150000|2022-01-21 18:52:30|2792.85|2784.15|2791.42|2782.72|2793.25|2784.55|2790.69|2781.99|38
1642791160000|2022-01-21 18:52:40|2790.94|2782.24|2791.99|2783.29|2791.99|2783.29|2790.52|2781.82|39
1642791170000|2022-01-21 18:52:50|2792.07|2783.37|2794.48|2785.78|2794.48|2785.78|2792.07|2783.37|39
1642791180000|2022-01-21 18:53:00|2794.54|2785.84|2792.98|2784.28|2794.58|2785.88|2792.6|2783.9|40
1642791190000|2022-01-21 18:53:10|2792.52|2783.82|2792.21|2783.51|2793.48|2784.78|2791.38|2782.68|40
1642791200000|2022-01-21 18:53:20|2792.2|2783.5|2790.02|2781.32|2792.2|2783.5|2789.65|2780.95|40
1642791210000|2022-01-21 18:53:30|2789.91|2781.21|2792.41|2783.71|2792.41|2783.71|2789.71|2781.01|38
1642791220000|2022-01-21 18:53:40|2792.44|2783.74|2792.21|2783.51|2793.28|2784.58|2792|2783.3|36
1642791230000|2022-01-21 18:53:50|2792.35|2783.65|2792.42|2783.72|2793|2784.3|2791.94|2783.24|38
1642791240000|2022-01-21 18:54:00|2791.81|2783.11|2793.48|2784.78|2793.86|2785.16|2791.67|2782.97|35
1642791250000|2022-01-21 18:54:10|2793.46|2784.76|2794.36|2785.66|2794.66|2785.96|2793.46|2784.76|36
1642791260000|2022-01-21 18:54:20|2794.31|2785.61|2794.27|2785.57|2794.31|2785.61|2793.14|2784.44|35
1642791270000|2022-01-21 18:54:30|2794.5|2785.8|2793.01|2784.31|2794.52|2785.82|2793.01|2784.31|36
1642791280000|2022-01-21 18:54:40|2792.86|2784.16|2793.8|2785.1|2794.03|2785.33|2792.7|2784|36
1642791290000|2022-01-21 18:54:50|2793.83|2785.13|2793.88|2785.18|2794.42|2785.72|2793.7|2785|37
1642791300000|2022-01-21 18:55:00|2793.94|2785.24|2793.22|2784.52|2794.01|2785.31|2792.89|2784.19|36
1642791310000|2022-01-21 18:55:10|2794.14|2785.44|2795.16|2786.46|2795.3|2786.6|2793.92|2785.22|39
1642791320000|2022-01-21 18:55:20|2795.03|2786.33|2793.1|2784.4|2795.03|2786.33|2793.1|2784.4|38
1642791330000|2022-01-21 18:55:30|2792.9|2784.2|2794.07|2785.37|2794.07|2785.37|2792.68|2783.98|39
1642791340000|2022-01-21 18:55:40|2794.13|2785.43|2792.77|2784.07|2794.52|2785.82|2792.45|2783.75|38
1642791350000|2022-01-21 18:55:50|2792.74|2784.04|2792.03|2783.33|2792.86|2784.16|2791.48|2782.78|38
1642791360000|2022-01-21 18:56:00|2792.02|2783.32|2792.7|2784|2792.83|2784.13|2791.79|2783.09|37
1642791370000|2022-01-21 18:56:10|2792.84|2784.14|2792.07|2783.37|2792.84|2784.14|2791.78|2783.08|34
1642791380000|2022-01-21 18:56:20|2791.74|2783.04|2789.62|2780.92|2791.74|2783.04|2789.62|2780.92|36
1642791390000|2022-01-21 18:56:30|2789.07|2780.37|2788.98|2780.28|2789.41|2780.71|2788.42|2779.72|39
1642791400000|2022-01-21 18:56:40|2788.93|2780.23|2787.87|2779.17|2788.93|2780.23|2787.33|2778.63|37
1642791410000|2022-01-21 18:56:50|2788.1|2779.4|2788.38|2779.68|2788.71|2780.01|2787.57|2778.87|38
1642791420000|2022-01-21 18:57:00|2788.41|2779.71|2788.73|2780.03|2788.8|2780.1|2787.82|2779.12|40
1642791430000|2022-01-21 18:57:10|2788.21|2779.51|2788.56|2779.86|2788.61|2779.91|2787.22|2778.52|39
1642791440000|2022-01-21 18:57:20|2788.85|2780.15|2787.62|2778.92|2788.95|2780.25|2787.49|2778.79|38
1642791450000|2022-01-21 18:57:30|2787.71|2779.01|2787.26|2778.56|2787.79|2779.09|2787.04|2778.34|33
1642791460000|2022-01-21 18:57:40|2787.34|2778.64|2789.57|2780.87|2789.73|2781.03|2787.34|2778.64|31
1642791470000|2022-01-21 18:57:50|2789.61|2780.91|2790.3|2781.6|2790.58|2781.88|2789.37|2780.67|33
1642791480000|2022-01-21 18:58:00|2790.24|2781.54|2788.94|2780.24|2790.24|2781.54|2788.22|2779.52|38
1642791490000|2022-01-21 18:58:10|2789.73|2781.03|2788.38|2779.68|2789.73|2781.03|2788.38|2779.68|35
1642791500000|2022-01-21 18:58:20|2788.3|2779.6|2788.19|2779.49|2788.52|2779.82|2787.19|2778.49|39
1642791510000|2022-01-21 18:58:30|2787.91|2779.21|2785.91|2777.21|2787.91|2779.21|2785.91|2777.21|40
1642791520000|2022-01-21 18:58:40|2785.95|2777.25|2779.06|2770.36|2786.24|2777.54|2778.56|2769.86|40
1642791530000|2022-01-21 18:58:50|2779.11|2770.41|2777.89|2769.19|2779.48|2770.78|2776.85|2768.15|39
1642791540000|2022-01-21 18:59:00|2777.68|2768.98|2780.7|2772|2780.8|2772.1|2777.68|2768.98|40
1642791550000|2022-01-21 18:59:10|2780.65|2771.95|2779.49|2770.79|2781.61|2772.91|2779.49|2770.79|37
1642791560000|2022-01-21 18:59:20|2779.15|2770.45|2773.29|2764.59|2779.15|2770.45|2773.29|2764.59|39
1642791570000|2022-01-21 18:59:30|2773.46|2764.76|2774.92|2766.22|2775.58|2766.88|2773.02|2764.32|37
1642791580000|2022-01-21 18:59:40|2774.34|2765.64|2773.21|2764.51|2775.01|2766.31|2772.56|2763.86|37
1642791590000|2022-01-21 18:59:50|2773.15|2764.45|2771.71|2763.01|2774.32|2765.62|2771.71|2763.01|36
1642791600000|2022-01-21 19:00:00|2771.23|2762.53|2775.26|2766.56|2776.14|2767.44|2771.03|2762.33|40
1642791610000|2022-01-21 19:00:10|2775.47|2766.77|2773.15|2764.45|2775.96|2767.26|2773.15|2764.45|38
1642791620000|2022-01-21 19:00:20|2773.31|2764.61|2773.27|2764.57|2775.14|2766.44|2773.13|2764.43|39
1642791630000|2022-01-21 19:00:30|2773.12|2764.42|2774.59|2765.89|2774.83|2766.13|2772.86|2764.16|38
1642791640000|2022-01-21 19:00:40|2774.43|2765.73|2776.37|2767.67|2776.66|2767.96|2774.25|2765.55|39
1642791650000|2022-01-21 19:00:50|2776.4|2767.7|2777.46|2768.76|2778.04|2769.34|2776.4|2767.7|39
1642791660000|2022-01-21 19:01:00|2777.42|2768.72|2777.83|2769.13|2778.66|2769.96|2777.04|2768.34|38
1642791670000|2022-01-21 19:01:10|2777.48|2768.78|2774.49|2765.79|2777.89|2769.19|2774.32|2765.62|37
1642791680000|2022-01-21 19:01:20|2774.37|2765.67|2773.07|2764.37|2774.37|2765.67|2772.65|2763.95|38
1642791690000|2022-01-21 19:01:30|2772.94|2764.24|2774.2|2765.5|2774.2|2765.5|2772.84|2764.14|36
1642791700000|2022-01-21 19:01:40|2774.08|2765.38|2773.96|2765.26|2774.14|2765.44|2773.02|2764.32|39
1642791710000|2022-01-21 19:01:50|2773.91|2765.21|2773.36|2764.66|2775.22|2766.52|2773.18|2764.48|38
1642791720000|2022-01-21 19:02:00|2773.44|2764.74|2773.33|2764.63|2774.31|2765.61|2772.67|2763.97|40
1642791730000|2022-01-21 19:02:10|2773.42|2764.72|2775.12|2766.42|2775.12|2766.42|2773.22|2764.52|38
1642791740000|2022-01-21 19:02:20|2775.1|2766.4|2775.56|2766.86|2775.9|2767.2|2774.81|2766.11|36
1642791750000|2022-01-21 19:02:30|2775.43|2766.73|2775.17|2766.47|2776.01|2767.31|2774.62|2765.92|39
1642791760000|2022-01-21 19:02:40|2775.11|2766.41|2775.78|2767.08|2776.71|2768.01|2775.11|2766.41|40
1642791770000|2022-01-21 19:02:50|2775.76|2767.06|2776.78|2768.08|2776.91|2768.21|2775.67|2766.97|39
1642791780000|2022-01-21 19:03:00|2776.94|2768.24|2778.29|2769.59|2778.32|2769.62|2776.47|2767.77|34
1642791790000|2022-01-21 19:03:10|2778.62|2769.92|2778.1|2769.4|2779.26|2770.56|2777.67|2768.97|38
1642791800000|2022-01-21 19:03:20|2778.01|2769.31|2775.21|2766.51|2778.05|2769.35|2774.92|2766.22|38
1642791810000|2022-01-21 19:03:30|2775.17|2766.47|2775.52|2766.82|2775.52|2766.82|2773.98|2765.28|37
1642791820000|2022-01-21 19:03:40|2775.5|2766.8|2777.3|2768.6|2777.38|2768.68|2775.5|2766.8|33
1642791830000|2022-01-21 19:03:50|2777.31|2768.61|2777.56|2768.86|2778.33|2769.63|2776.94|2768.24|26
1642791840000|2022-01-21 19:04:00|2777.57|2768.87|2780.34|2771.64|2780.76|2772.06|2776.94|2768.24|32
1642791850000|2022-01-21 19:04:10|2780.62|2771.92|2781.93|2773.23|2782.25|2773.55|2780.62|2771.92|35
1642791860000|2022-01-21 19:04:20|2782.07|2773.37|2782.9|2774.2|2783.06|2774.36|2781.21|2772.51|33
1642791870000|2022-01-21 19:04:30|2783.71|2775.01|2783.39|2774.69|2784.51|2775.81|2783.34|2774.64|38
1642791880000|2022-01-21 19:04:40|2783.11|2774.41|2781.91|2773.21|2783.11|2774.41|2781.06|2772.36|36
1642791890000|2022-01-21 19:04:50|2781.85|2773.15|2781.97|2773.27|2783.21|2774.51|2781.85|2773.15|37
1642791900000|2022-01-21 19:05:00|2781.53|2772.83|2783.18|2774.48|2783.31|2774.61|2781.36|2772.66|38
1642791910000|2022-01-21 19:05:10|2783.07|2774.37|2785.36|2776.66|2786.08|2777.38|2782.67|2773.97|39
1642791920000|2022-01-21 19:05:20|2785.23|2776.53|2784.45|2775.75|2785.3|2776.6|2783.44|2774.74|39
1642791930000|2022-01-21 19:05:30|2784.4|2775.7|2783.67|2774.97|2784.66|2775.96|2782.47|2773.77|36
1642791940000|2022-01-21 19:05:40|2783.64|2774.94|2783.46|2774.76|2785.14|2776.44|2783.46|2774.76|38
1642791950000|2022-01-21 19:05:50|2783.45|2774.75|2782.76|2774.06|2783.77|2775.07|2782.67|2773.97|36
1642791960000|2022-01-21 19:06:00|2782.56|2773.86|2785.96|2777.26|2786.77|2778.07|2782.53|2773.83|35
1642791970000|2022-01-21 19:06:10|2785.66|2776.96|2787.38|2778.68|2787.38|2778.68|2785.34|2776.64|34
1642791980000|2022-01-21 19:06:20|2787.09|2778.39|2786.79|2778.09|2787.45|2778.75|2786.45|2777.75|37
1642791990000|2022-01-21 19:06:30|2786.71|2778.01|2788.75|2780.05|2788.75|2780.05|2786.71|2778.01|34
1642792000000|2022-01-21 19:06:40|2788.73|2780.03|2787.37|2778.67|2789.33|2780.63|2786.97|2778.27|39
1642792010000|2022-01-21 19:06:50|2787.5|2778.8|2786.9|2778.2|2787.63|2778.93|2786.71|2778.01|39
1642792020000|2022-01-21 19:07:00|2787.05|2778.35|2783.94|2775.24|2787.05|2778.35|2783.39|2774.69|39
1642792030000|2022-01-21 19:07:10|2783.05|2774.35|2783.69|2774.99|2784.03|2775.33|2782.84|2774.14|36
1642792040000|2022-01-21 19:07:20|2783.7|2775|2782.01|2773.31|2784.45|2775.75|2782.01|2773.31|38
1642792050000|2022-01-21 19:07:30|2782.02|2773.32|2781.66|2772.96|2783|2774.3|2781.07|2772.37|39
1642792060000|2022-01-21 19:07:40|2781.67|2772.97|2784.31|2775.61|2784.36|2775.66|2780.94|2772.24|35
1642792070000|2022-01-21 19:07:50|2784.34|2775.64|2784.64|2775.94|2784.64|2775.94|2783.55|2774.85|38
1642792080000|2022-01-21 19:08:00|2784.7|2776|2782.17|2773.47|2784.7|2776|2782.17|2773.47|34
1642792090000|2022-01-21 19:08:10|2782.21|2773.51|2781.64|2772.94|2782.56|2773.86|2781.64|2772.94|33
1642792100000|2022-01-21 19:08:20|2781.63|2772.93|2779.59|2770.89|2781.63|2772.93|2779.55|2770.85|40
1642792110000|2022-01-21 19:08:30|2779.39|2770.69|2777.58|2768.88|2779.39|2770.69|2777.28|2768.58|39
1642792120000|2022-01-21 19:08:40|2777.73|2769.03|2778.37|2769.67|2778.46|2769.76|2777.27|2768.57|35
1642792130000|2022-01-21 19:08:50|2778.43|2769.73|2777.76|2769.06|2778.43|2769.73|2777.49|2768.79|37
1642792140000|2022-01-21 19:09:00|2777.78|2769.08|2777|2768.3|2778.3|2769.6|2777|2768.3|37
1642792150000|2022-01-21 19:09:10|2776.93|2768.23|2778.13|2769.43|2778.32|2769.62|2776.85|2768.15|34
1642792160000|2022-01-21 19:09:20|2778.15|2769.45|2779.4|2770.7|2780.15|2771.45|2777.91|2769.21|31
1642792170000|2022-01-21 19:09:30|2779.11|2770.41|2777.87|2769.17|2780.12|2771.42|2777.72|2769.02|39
1642792180000|2022-01-21 19:09:40|2777.9|2769.2|2774.68|2765.98|2777.9|2769.2|2774.68|2765.98|35
1642792190000|2022-01-21 19:09:50|2774.55|2765.85|2775.39|2766.69|2775.39|2766.69|2773.38|2764.68|39
1642792200000|2022-01-21 19:10:00|2775.43|2766.73|2776.47|2767.77|2776.53|2767.83|2775.13|2766.43|39
1642792210000|2022-01-21 19:10:10|2776.52|2767.82|2775.27|2766.57|2776.52|2767.82|2774.82|2766.12|37
1642792220000|2022-01-21 19:10:20|2775.3|2766.6|2775.97|2767.27|2777.12|2768.42|2775.3|2766.6|39
1642792230000|2022-01-21 19:10:30|2775.93|2767.23|2775.98|2767.28|2776.19|2767.49|2775.58|2766.88|33
1642792240000|2022-01-21 19:10:40|2776.01|2767.31|2777.3|2768.6|2777.47|2768.77|2776.01|2767.31|37
1642792250000|2022-01-21 19:10:50|2777.18|2768.48|2776.18|2767.48|2777.54|2768.84|2776|2767.3|35
1642792260000|2022-01-21 19:11:00|2776.2|2767.5|2778.54|2769.84|2778.97|2770.27|2776.01|2767.31|38
1642792270000|2022-01-21 19:11:10|2778.35|2769.65|2777.44|2768.74|2778.35|2769.65|2777.18|2768.48|37
1642792280000|2022-01-21 19:11:20|2777.46|2768.76|2776.31|2767.61|2777.75|2769.05|2776.31|2767.61|38
1642792290000|2022-01-21 19:11:30|2775.92|2767.22|2776.94|2768.24|2777.09|2768.39|2775.92|2767.22|40
1642792300000|2022-01-21 19:11:40|2776.82|2768.12|2776.73|2768.03|2777.61|2768.91|2776.7|2768|35
1642792310000|2022-01-21 19:11:50|2776.62|2767.92|2775.57|2766.87|2776.84|2768.14|2775.57|2766.87|36
1642792320000|2022-01-21 19:12:00|2775.64|2766.94|2775.91|2767.21|2776.33|2767.63|2775.52|2766.82|37
1642792330000|2022-01-21 19:12:10|2775.98|2767.28|2775.95|2767.25|2776.45|2767.75|2775.68|2766.98|40
1642792340000|2022-01-21 19:12:20|2775.96|2767.26|2774.23|2765.53|2776.04|2767.34|2773.99|2765.29|39
1642792350000|2022-01-21 19:12:30|2774|2765.3|2772.86|2764.16|2774|2765.3|2772.86|2764.16|38
1642792360000|2022-01-21 19:12:40|2772.88|2764.18|2771.1|2762.4|2773.11|2764.41|2770.57|2761.87|40
1642792370000|2022-01-21 19:12:50|2771.47|2762.77|2772.98|2764.28|2773.02|2764.32|2771.2|2762.5|39
1642792380000|2022-01-21 19:13:00|2772.96|2764.26|2773.64|2764.94|2773.64|2764.94|2772.63|2763.93|37
1642792390000|2022-01-21 19:13:10|2773.66|2764.96|2775.39|2766.69|2775.77|2767.07|2773.44|2764.74|34
1642792400000|2022-01-21 19:13:20|2775.49|2766.79|2776.02|2767.32|2776.05|2767.35|2774.75|2766.05|31
1642792410000|2022-01-21 19:13:30|2775.96|2767.26|2776.24|2767.54|2776.62|2767.92|2775.62|2766.92|33
1642792420000|2022-01-21 19:13:40|2776.44|2767.74|2780.68|2771.98|2780.87|2772.17|2775.92|2767.22|30
1642792430000|2022-01-21 19:13:50|2780.46|2771.76|2781.19|2772.49|2781.4|2772.7|2780.18|2771.48|35
1642792440000|2022-01-21 19:14:00|2781.08|2772.38|2781.59|2772.89|2781.82|2773.12|2780.48|2771.78|39
1642792450000|2022-01-21 19:14:10|2781.53|2772.83|2780.91|2772.21|2781.74|2773.04|2780.78|2772.08|36
1642792460000|2022-01-21 19:14:20|2781.03|2772.33|2777.93|2769.23|2781.04|2772.34|2777.81|2769.11|39
1642792470000|2022-01-21 19:14:30|2777.92|2769.22|2777.71|2769.01|2777.92|2769.22|2776.28|2767.58|39
1642792480000|2022-01-21 19:14:40|2777.73|2769.03|2779.16|2770.46|2779.59|2770.89|2777.69|2768.99|35
1642792490000|2022-01-21 19:14:50|2778.9|2770.2|2781.89|2773.19|2782.04|2773.34|2778.72|2770.02|39
1642792500000|2022-01-21 19:15:00|2782.19|2773.49|2782.82|2774.12|2782.97|2774.27|2781.51|2772.81|34
1642792510000|2022-01-21 19:15:10|2782.84|2774.14|2785.02|2776.32|2785.65|2776.95|2782.82|2774.12|37
1642792520000|2022-01-21 19:15:20|2784.9|2776.2|2784.67|2775.97|2787.12|2778.42|2784.53|2775.83|39
1642792530000|2022-01-21 19:15:30|2784.58|2775.88|2786.96|2778.26|2786.96|2778.26|2784.51|2775.81|39
1642792540000|2022-01-21 19:15:40|2788.18|2779.48|2788.46|2779.76|2789.07|2780.37|2788.18|2779.48|39
1642792550000|2022-01-21 19:15:50|2788.2|2779.5|2787.74|2779.04|2788.7|2780|2787.44|2778.74|34
1642792560000|2022-01-21 19:16:00|2787.75|2779.05|2785.83|2777.13|2787.75|2779.05|2784.59|2775.89|38
1642792570000|2022-01-21 19:16:10|2785.69|2776.99|2783.76|2775.06|2785.8|2777.1|2783.19|2774.49|40
1642792580000|2022-01-21 19:16:20|2783.35|2774.65|2783.1|2774.4|2784.35|2775.65|2782.41|2773.71|40
1642792590000|2022-01-21 19:16:30|2783.17|2774.47|2784.66|2775.96|2784.66|2775.96|2782.95|2774.25|39
1642792600000|2022-01-21 19:16:40|2784.78|2776.08|2784.87|2776.17|2786.14|2777.44|2784.78|2776.08|39
1642792610000|2022-01-21 19:16:50|2785.22|2776.52|2785.25|2776.55|2785.77|2777.07|2784.61|2775.91|38
1642792620000|2022-01-21 19:17:00|2785.21|2776.51|2783.59|2774.89|2785.21|2776.51|2783.52|2774.82|37
1642792630000|2022-01-21 19:17:10|2783.61|2774.91|2782.95|2774.25|2783.83|2775.13|2782.66|2773.96|39
1642792640000|2022-01-21 19:17:20|2783.13|2774.43|2782.77|2774.07|2783.47|2774.77|2782.53|2773.83|37
1642792650000|2022-01-21 19:17:30|2782.78|2774.08|2783.47|2774.77|2783.5|2774.8|2782.72|2774.02|39
1642792660000|2022-01-21 19:17:40|2783.46|2774.76|2784.63|2775.93|2785.1|2776.4|2783.43|2774.73|33
1642792670000|2022-01-21 19:17:50|2784.42|2775.72|2784.07|2775.37|2784.42|2775.72|2783.91|2775.21|33
1642792680000|2022-01-21 19:18:00|2784.08|2775.38|2784.06|2775.36|2784.78|2776.08|2784.03|2775.33|33
1642792690000|2022-01-21 19:18:10|2784.07|2775.37|2785.04|2776.34|2785.1|2776.4|2783.49|2774.79|34
1642792700000|2022-01-21 19:18:20|2784.86|2776.16|2784.26|2775.56|2784.89|2776.19|2784.21|2775.51|38
1642792710000|2022-01-21 19:18:30|2784.25|2775.55|2784.87|2776.17|2784.98|2776.28|2783.39|2774.69|37
1642792720000|2022-01-21 19:18:40|2784.77|2776.07|2786.47|2777.77|2786.47|2777.77|2784.77|2776.07|37
1642792730000|2022-01-21 19:18:50|2786.42|2777.72|2786.97|2778.27|2787.11|2778.41|2786.39|2777.69|34
1642792740000|2022-01-21 19:19:00|2786.96|2778.26|2787.07|2778.37|2787.24|2778.54|2786.9|2778.2|30
1642792750000|2022-01-21 19:19:10|2787.09|2778.39|2788.49|2779.79|2788.49|2779.79|2786.63|2777.93|36
1642792760000|2022-01-21 19:19:20|2788.76|2780.06|2787.48|2778.78|2789.09|2780.39|2787.19|2778.49|36
1642792770000|2022-01-21 19:19:30|2787.47|2778.77|2787.34|2778.64|2787.56|2778.86|2787.14|2778.44|29
1642792780000|2022-01-21 19:19:40|2787.29|2778.59|2786.93|2778.23|2788.31|2779.61|2786.93|2778.23|36
1642792790000|2022-01-21 19:19:50|2786.92|2778.22|2786.32|2777.62|2786.92|2778.22|2785.77|2777.07|37
1642792800000|2022-01-21 19:20:00|2786.29|2777.59|2785.92|2777.22|2787.03|2778.33|2785.66|2776.96|36
1642792810000|2022-01-21 19:20:10|2786|2777.3|2783.45|2774.75|2786.36|2777.66|2783.32|2774.62|38
1642792820000|2022-01-21 19:20:20|2782.66|2773.96|2782.41|2773.71|2782.66|2773.96|2781.52|2772.82|40
1642792830000|2022-01-21 19:20:30|2782.26|2773.56|2782.39|2773.69|2782.49|2773.79|2781.63|2772.93|39
1642792840000|2022-01-21 19:20:40|2782.54|2773.84|2784.11|2775.41|2784.17|2775.47|2782.25|2773.55|37
1642792850000|2022-01-21 19:20:50|2784.07|2775.37|2786.06|2777.36|2786.08|2777.38|2783.84|2775.14|32
1642792860000|2022-01-21 19:21:00|2786.16|2777.46|2788.56|2779.86|2788.56|2779.86|2786.16|2777.46|39
1642792870000|2022-01-21 19:21:10|2788.43|2779.73|2789.26|2780.56|2789.44|2780.74|2787.47|2778.77|38
1642792880000|2022-01-21 19:21:20|2789.23|2780.53|2788.9|2780.2|2789.32|2780.62|2788.39|2779.69|34
1642792890000|2022-01-21 19:21:30|2788.39|2779.69|2789.61|2780.91|2789.88|2781.18|2788.39|2779.69|18
1642792900000|2022-01-21 19:21:40|2789.4|2780.7|2788.83|2780.13|2789.72|2781.02|2788.83|2780.13|34
1642792910000|2022-01-21 19:21:50|2788.77|2780.07|2789.41|2780.71|2789.41|2780.71|2787.97|2779.27|39
1642792920000|2022-01-21 19:22:00|2789.39|2780.69|2789.23|2780.53|2789.65|2780.95|2788.27|2779.57|36
1642792930000|2022-01-21 19:22:10|2789.14|2780.44|2786.89|2778.19|2789.14|2780.44|2786.86|2778.16|37
1642792940000|2022-01-21 19:22:20|2786.86|2778.16|2789.59|2780.89|2789.82|2781.12|2786.82|2778.12|37
1642792950000|2022-01-21 19:22:30|2789.57|2780.87|2788.86|2780.16|2789.99|2781.29|2788.47|2779.77|38
1642792960000|2022-01-21 19:22:40|2789|2780.3|2789.75|2781.05|2790.11|2781.41|2789|2780.3|34
1642792970000|2022-01-21 19:22:50|2789.89|2781.19|2789.79|2781.09|2789.96|2781.26|2789.1|2780.4|39
1642792980000|2022-01-21 19:23:00|2789.74|2781.04|2789.96|2781.26|2790.15|2781.45|2789.49|2780.79|34
1642792990000|2022-01-21 19:23:10|2789.79|2781.09|2790.31|2781.61|2790.39|2781.69|2789.79|2781.09|34
1642793000000|2022-01-21 19:23:20|2790.73|2782.03|2790.35|2781.65|2790.73|2782.03|2790.13|2781.43|34
1642793010000|2022-01-21 19:23:30|2790.24|2781.54|2790.13|2781.43|2790.75|2782.05|2790.13|2781.43|28
1642793020000|2022-01-21 19:23:40|2790.1|2781.4|2789.25|2780.55|2790.1|2781.4|2788.91|2780.21|35
1642793030000|2022-01-21 19:23:50|2789.32|2780.62|2790.13|2781.43|2790.42|2781.72|2789.32|2780.62|36
1642793040000|2022-01-21 19:24:00|2790.12|2781.42|2791.7|2783|2791.97|2783.27|2789.96|2781.26|29
1642793050000|2022-01-21 19:24:10|2791.73|2783.03|2792.92|2784.22|2792.92|2784.22|2791.58|2782.88|33
1642793060000|2022-01-21 19:24:20|2792.93|2784.23|2793.86|2785.16|2794.13|2785.43|2792.93|2784.23|34
1642793070000|2022-01-21 19:24:30|2793.85|2785.15|2793.12|2784.42|2793.85|2785.15|2792.96|2784.26|36
1642793080000|2022-01-21 19:24:40|2793.18|2784.48|2793.29|2784.59|2794.24|2785.54|2793.18|2784.48|31
1642793090000|2022-01-21 19:24:50|2793.38|2784.68|2793.49|2784.79|2793.77|2785.07|2792.71|2784.01|36
1642793100000|2022-01-21 19:25:00|2793.29|2784.59|2790.82|2782.12|2793.29|2784.59|2790.82|2782.12|39
1642793110000|2022-01-21 19:25:10|2790.68|2781.98|2790.99|2782.29|2791.2|2782.5|2789.83|2781.13|39
1642793120000|2022-01-21 19:25:20|2790.92|2782.22|2790.62|2781.92|2791.12|2782.42|2790.22|2781.52|37
1642793130000|2022-01-21 19:25:30|2790.45|2781.75|2790.83|2782.13|2791.05|2782.35|2790.45|2781.75|32
1642793140000|2022-01-21 19:25:40|2790.77|2782.07|2789.2|2780.5|2790.96|2782.26|2789.2|2780.5|33
1642793150000|2022-01-21 19:25:50|2789.17|2780.47|2787.89|2779.19|2789.27|2780.57|2787.24|2778.54|36
1642793160000|2022-01-21 19:26:00|2787.88|2779.18|2787.69|2778.99|2788.63|2779.93|2787.06|2778.36|39
1642793170000|2022-01-21 19:26:10|2787.7|2779|2784.78|2776.08|2787.7|2779|2784.78|2776.08|38
1642793180000|2022-01-21 19:26:20|2784.95|2776.25|2780.93|2772.23|2785.05|2776.35|2780.93|2772.23|37
1642793190000|2022-01-21 19:26:30|2780.83|2772.13|2780.18|2771.48|2781.33|2772.63|2779.51|2770.81|39
1642793200000|2022-01-21 19:26:40|2780.03|2771.33|2778.51|2769.81|2780.03|2771.33|2777.43|2768.73|38
1642793210000|2022-01-21 19:26:50|2778.4|2769.7|2778.35|2769.65|2778.76|2770.06|2778|2769.3|34
1642793220000|2022-01-21 19:27:00|2778.26|2769.56|2774.57|2765.87|2778.27|2769.57|2774.57|2765.87|37
1642793230000|2022-01-21 19:27:10|2774.51|2765.81|2774.43|2765.73|2774.51|2765.81|2772.91|2764.21|38
1642793240000|2022-01-21 19:27:20|2774.47|2765.77|2774.62|2765.92|2776.08|2767.38|2773.73|2765.03|38
1642793250000|2022-01-21 19:27:30|2774.55|2765.85|2773.69|2764.99|2774.55|2765.85|2773.1|2764.4|39
1642793260000|2022-01-21 19:27:40|2773.91|2765.21|2772.39|2763.69|2774.73|2766.03|2772.39|2763.69|38
1642793270000|2022-01-21 19:27:50|2772.18|2763.48|2771.08|2762.38|2773.02|2764.32|2771.07|2762.37|37
1642793280000|2022-01-21 19:28:00|2770.94|2762.24|2772.46|2763.76|2772.68|2763.98|2770.94|2762.24|36
1642793290000|2022-01-21 19:28:10|2772.51|2763.81|2771.93|2763.23|2772.62|2763.92|2771.37|2762.67|33
1642793300000|2022-01-21 19:28:20|2771.91|2763.21|2770.2|2761.5|2772.01|2763.31|2770.2|2761.5|35
1642793310000|2022-01-21 19:28:30|2770.29|2761.59|2769.89|2761.19|2770.49|2761.79|2769.88|2761.18|36
1642793320000|2022-01-21 19:28:40|2769.29|2760.59|2770.07|2761.37|2770.07|2761.37|2768.38|2759.68|37
1642793330000|2022-01-21 19:28:50|2770.04|2761.34|2770.41|2761.71|2770.44|2761.74|2769.9|2761.2|37
1642793340000|2022-01-21 19:29:00|2770.42|2761.72|2769.37|2760.67|2770.89|2762.19|2769.37|2760.67|36
1642793350000|2022-01-21 19:29:10|2769.42|2760.72|2770.9|2762.2|2771.85|2763.15|2768.95|2760.25|39
1642793360000|2022-01-21 19:29:20|2770.98|2762.28|2770.58|2761.88|2772.24|2763.54|2770.58|2761.88|35
1642793370000|2022-01-21 19:29:30|2770.76|2762.06|2769.35|2760.65|2771.84|2763.14|2769.3|2760.6|34
1642793380000|2022-01-21 19:29:40|2769.34|2760.64|2771.01|2762.31|2771.14|2762.44|2769.34|2760.64|36
1642793390000|2022-01-21 19:29:50|2771.02|2762.32|2772.49|2763.79|2772.55|2763.85|2770.4|2761.7|34
1642793400000|2022-01-21 19:30:00|2772.3|2763.6|2770.65|2761.95|2772.38|2763.68|2769.89|2761.19|39
1642793410000|2022-01-21 19:30:10|2770.6|2761.9|2770.93|2762.23|2771.78|2763.08|2770.45|2761.75|34
1642793420000|2022-01-21 19:30:20|2771.89|2763.19|2772.52|2763.82|2772.59|2763.89|2771.51|2762.81|36
1642793430000|2022-01-21 19:30:30|2772.46|2763.76|2770.49|2761.79|2772.7|2764|2770.07|2761.37|35
1642793440000|2022-01-21 19:30:40|2770.5|2761.8|2768.76|2760.06|2770.51|2761.81|2767.1|2758.4|40
1642793450000|2022-01-21 19:30:50|2769.39|2760.69|2768.25|2759.55|2770.87|2762.17|2767.82|2759.12|40
1642793460000|2022-01-21 19:31:00|2768.08|2759.38|2767.72|2759.02|2769.08|2760.38|2767.64|2758.94|37
1642793470000|2022-01-21 19:31:10|2767.63|2758.93|2768.19|2759.49|2768.73|2760.03|2766.82|2758.12|34
1642793480000|2022-01-21 19:31:20|2768.2|2759.5|2768.12|2759.42|2768.64|2759.94|2767.69|2758.99|38
1642793490000|2022-01-21 19:31:30|2767.69|2758.99|2768.89|2760.19|2769.48|2760.78|2767.69|2758.99|39
1642793500000|2022-01-21 19:31:40|2768.87|2760.17|2767.85|2759.15|2770|2761.3|2767.85|2759.15|37
1642793510000|2022-01-21 19:31:50|2767.58|2758.88|2768.51|2759.81|2768.87|2760.17|2766.98|2758.28|40
1642793520000|2022-01-21 19:32:00|2768.62|2759.92|2767.42|2758.72|2768.65|2759.95|2767.42|2758.72|37
1642793530000|2022-01-21 19:32:10|2767.53|2758.83|2767.69|2758.99|2768.61|2759.91|2767.43|2758.73|39
1642793540000|2022-01-21 19:32:20|2768.06|2759.36|2767.92|2759.22|2769.38|2760.68|2767.65|2758.95|34
1642793550000|2022-01-21 19:32:30|2767.93|2759.23|2767.49|2758.79|2767.94|2759.24|2767.16|2758.46|37
1642793560000|2022-01-21 19:32:40|2767.54|2758.84|2767.24|2758.54|2767.72|2759.02|2766.54|2757.84|40
1642793570000|2022-01-21 19:32:50|2767.22|2758.52|2767.97|2759.27|2768.24|2759.54|2766.95|2758.25|35
1642793580000|2022-01-21 19:33:00|2767.91|2759.21|2767.57|2758.87|2769.03|2760.33|2767.3|2758.6|38
1642793590000|2022-01-21 19:33:10|2767.6|2758.9|2771.68|2762.98|2771.84|2763.14|2767.6|2758.9|33
1642793600000|2022-01-21 19:33:20|2771.37|2762.67|2771.84|2763.14|2771.93|2763.23|2770.29|2761.59|38
1642793610000|2022-01-21 19:33:30|2772.04|2763.34|2773.35|2764.65|2774.16|2765.46|2771.99|2763.29|34
1642793620000|2022-01-21 19:33:40|2771.99|2763.29|2773.23|2764.53|2773.93|2765.23|2771.99|2763.29|32
1642793630000|2022-01-21 19:33:50|2773.22|2764.52|2772.46|2763.76|2773.22|2764.52|2772.43|2763.73|39
1642793640000|2022-01-21 19:34:00|2772.5|2763.8|2772.31|2763.61|2772.5|2763.8|2771.4|2762.7|39
1642793650000|2022-01-21 19:34:10|2772.38|2763.68|2773.31|2764.61|2773.84|2765.14|2772.02|2763.32|37
1642793660000|2022-01-21 19:34:20|2773.18|2764.48|2773.33|2764.63|2773.54|2764.84|2772.31|2763.61|32
1642793670000|2022-01-21 19:34:30|2773.34|2764.64|2771.25|2762.55|2773.88|2765.18|2771.25|2762.55|36
1642793680000|2022-01-21 19:34:40|2771.08|2762.38|2771.51|2762.81|2771.94|2763.24|2771.02|2762.32|36
1642793690000|2022-01-21 19:34:50|2771.53|2762.83|2773.02|2764.32|2773.27|2764.57|2771.37|2762.67|39
1642793700000|2022-01-21 19:35:00|2773.29|2764.59|2770.28|2761.58|2773.29|2764.59|2770.1|2761.4|39
1642793710000|2022-01-21 19:35:10|2770.3|2761.6|2767.8|2759.1|2770.76|2762.06|2767.51|2758.81|37
1642793720000|2022-01-21 19:35:20|2767.85|2759.15|2768.48|2759.78|2768.96|2760.26|2767.85|2759.15|38
1642793730000|2022-01-21 19:35:30|2768.36|2759.66|2767.33|2758.63|2768.68|2759.98|2767.33|2758.63|37
1642793740000|2022-01-21 19:35:40|2767.29|2758.59|2767.56|2758.86|2767.77|2759.07|2766.95|2758.25|38
1642793750000|2022-01-21 19:35:50|2767.68|2758.98|2766.66|2757.96|2767.74|2759.04|2766.66|2757.96|37
1642793760000|2022-01-21 19:36:00|2766.67|2757.97|2765.88|2757.18|2766.67|2757.97|2765.68|2756.98|36
1642793770000|2022-01-21 19:36:10|2765.8|2757.1|2764.23|2755.53|2766.59|2757.89|2762.56|2753.86|39
1642793780000|2022-01-21 19:36:20|2764.25|2755.55|2763.46|2754.76|2764.67|2755.97|2763.32|2754.62|39
1642793790000|2022-01-21 19:36:30|2763.15|2754.45|2766.39|2757.69|2766.39|2757.69|2763.03|2754.33|36
1642793800000|2022-01-21 19:36:40|2766.43|2757.73|2767.02|2758.32|2767.02|2758.32|2765.79|2757.09|37
1642793810000|2022-01-21 19:36:50|2767.01|2758.31|2768.48|2759.78|2768.55|2759.85|2767|2758.3|40
1642793820000|2022-01-21 19:37:00|2768.59|2759.89|2773.68|2764.98|2774.52|2765.82|2768.59|2759.89|39
1642793830000|2022-01-21 19:37:10|2773.73|2765.03|2773.6|2764.9|2773.85|2765.15|2771.99|2763.29|38
1642793840000|2022-01-21 19:37:20|2773.53|2764.83|2774.9|2766.2|2775.24|2766.54|2773.53|2764.83|38
1642793850000|2022-01-21 19:37:30|2774.85|2766.15|2773.46|2764.76|2774.94|2766.24|2773.02|2764.32|39
1642793860000|2022-01-21 19:37:40|2773.4|2764.7|2772.5|2763.8|2773.99|2765.29|2772.5|2763.8|39
1642793870000|2022-01-21 19:37:50|2772.56|2763.86|2772.82|2764.12|2773.5|2764.8|2772.2|2763.5|35
1642793880000|2022-01-21 19:38:00|2772.93|2764.23|2776.86|2768.16|2776.86|2768.16|2772.38|2763.68|39
1642793890000|2022-01-21 19:38:10|2776.71|2768.01|2778.35|2769.65|2778.63|2769.93|2776.64|2767.94|36
1642793900000|2022-01-21 19:38:20|2778.65|2769.95|2778.35|2769.65|2778.99|2770.29|2778.35|2769.65|21
1642793910000|2022-01-21 19:38:30|2778.68|2769.98|2779.35|2770.65|2779.82|2771.12|2778.35|2769.65|26
1642793920000|2022-01-21 19:38:40|2779.58|2770.88|2779.71|2771.01|2779.84|2771.14|2779.32|2770.62|36
1642793930000|2022-01-21 19:38:50|2779.73|2771.03|2779.61|2770.91|2779.89|2771.19|2779.35|2770.65|30
1642793940000|2022-01-21 19:39:00|2779.59|2770.89|2780.02|2771.32|2780.07|2771.37|2778.35|2769.65|37
1642793950000|2022-01-21 19:39:10|2779.64|2770.94|2778.15|2769.45|2779.99|2771.29|2778.15|2769.45|36
1642793960000|2022-01-21 19:39:20|2778.11|2769.41|2779.27|2770.57|2779.27|2770.57|2777.86|2769.16|39
1642793970000|2022-01-21 19:39:30|2779.38|2770.68|2781.14|2772.44|2782.45|2773.75|2779.38|2770.68|37
1642793980000|2022-01-21 19:39:40|2781.16|2772.46|2782.05|2773.35|2782.35|2773.65|2781.16|2772.46|37
1642793990000|2022-01-21 19:39:50|2781.82|2773.12|2780.76|2772.06|2781.91|2773.21|2780.63|2771.93|36
1642794000000|2022-01-21 19:40:00|2780.94|2772.24|2782.46|2773.76|2782.81|2774.11|2780.67|2771.97|37
1642794010000|2022-01-21 19:40:10|2782.48|2773.78|2784.02|2775.32|2784.38|2775.68|2782.48|2773.78|36
1642794020000|2022-01-21 19:40:20|2783.85|2775.15|2782.19|2773.49|2784.04|2775.34|2781.61|2772.91|40
1642794030000|2022-01-21 19:40:30|2782.16|2773.46|2780.22|2771.52|2782.32|2773.62|2780.18|2771.48|36
1642794040000|2022-01-21 19:40:40|2780.27|2771.57|2780.44|2771.74|2780.97|2772.27|2780.27|2771.57|40
1642794050000|2022-01-21 19:40:50|2780.38|2771.68|2781.85|2773.15|2781.93|2773.23|2779.54|2770.84|37
1642794060000|2022-01-21 19:41:00|2782.09|2773.39|2781.93|2773.23|2782.09|2773.39|2781.31|2772.61|33
1642794070000|2022-01-21 19:41:10|2782.01|2773.31|2780.19|2771.49|2782.14|2773.44|2780.19|2771.49|35
1642794080000|2022-01-21 19:41:20|2780.22|2771.52|2779.25|2770.55|2780.73|2772.03|2779.11|2770.41|38
1642794090000|2022-01-21 19:41:30|2779.22|2770.52|2779.43|2770.73|2780.21|2771.51|2779.06|2770.36|39
1642794100000|2022-01-21 19:41:40|2779.9|2771.2|2777.78|2769.08|2780.01|2771.31|2777.63|2768.93|40
1642794110000|2022-01-21 19:41:50|2777.81|2769.11|2777.2|2768.5|2778.15|2769.45|2777.04|2768.34|37
1642794120000|2022-01-21 19:42:00|2777.22|2768.52|2777.1|2768.4|2778.84|2770.14|2777.1|2768.4|40
1642794130000|2022-01-21 19:42:10|2777.13|2768.43|2776.25|2767.55|2777.21|2768.51|2776.25|2767.55|35
1642794140000|2022-01-21 19:42:20|2776.17|2767.47|2777.13|2768.43|2777.16|2768.46|2775.39|2766.69|38
1642794150000|2022-01-21 19:42:30|2777.05|2768.35|2776.66|2767.96|2777.15|2768.45|2776.24|2767.54|37
1642794160000|2022-01-21 19:42:40|2776.65|2767.95|2774.85|2766.15|2776.65|2767.95|2774.37|2765.67|39
1642794170000|2022-01-21 19:42:50|2774.98|2766.28|2776.62|2767.92|2777.48|2768.78|2774.7|2766|38
1642794180000|2022-01-21 19:43:00|2776.61|2767.91|2778.1|2769.4|2778.1|2769.4|2776.37|2767.67|35
1642794190000|2022-01-21 19:43:10|2777.82|2769.12|2777.29|2768.59|2778.03|2769.33|2776.53|2767.83|35
1642794200000|2022-01-21 19:43:20|2777.36|2768.66|2777.09|2768.39|2778.3|2769.6|2776.95|2768.25|37
1642794210000|2022-01-21 19:43:30|2777.06|2768.36|2774.16|2765.46|2777.07|2768.37|2774.16|2765.46|39
1642794220000|2022-01-21 19:43:40|2774.11|2765.41|2774.27|2765.57|2775.02|2766.32|2773.88|2765.18|37
1642794230000|2022-01-21 19:43:50|2774.26|2765.56|2774.3|2765.6|2774.39|2765.69|2774.07|2765.37|26
1642794240000|2022-01-21 19:44:00|2774.14|2765.44|2773.84|2765.14|2774.47|2765.77|2772.59|2763.89|35
1642794250000|2022-01-21 19:44:10|2773.85|2765.15|2773.48|2764.78|2773.89|2765.19|2772.59|2763.89|39
1642794260000|2022-01-21 19:44:20|2773.53|2764.83|2773.32|2764.62|2773.98|2765.28|2773.32|2764.62|40
1642794270000|2022-01-21 19:44:30|2773.33|2764.63|2774.65|2765.95|2774.75|2766.05|2772.76|2764.06|36
1642794280000|2022-01-21 19:44:40|2774.74|2766.04|2773.72|2765.02|2774.83|2766.13|2773.72|2765.02|30
1642794290000|2022-01-21 19:44:50|2773.63|2764.93|2774.23|2765.53|2775.03|2766.33|2773.4|2764.7|39
1642794300000|2022-01-21 19:45:00|2774.21|2765.51|2775.33|2766.63|2775.38|2766.68|2774.07|2765.37|32
1642794310000|2022-01-21 19:45:10|2775.34|2766.64|2776.98|2768.28|2776.98|2768.28|2775.27|2766.57|32
1642794320000|2022-01-21 19:45:20|2776.99|2768.29|2777.25|2768.55|2777.56|2768.86|2776.45|2767.75|36
1642794330000|2022-01-21 19:45:30|2777.26|2768.56|2776.4|2767.7|2777.84|2769.14|2776.4|2767.7|37
1642794340000|2022-01-21 19:45:40|2776.35|2767.65|2775.18|2766.48|2776.35|2767.65|2774.21|2765.51|35
1642794350000|2022-01-21 19:45:50|2775.07|2766.37|2774.13|2765.43|2775.07|2766.37|2773.65|2764.95|40
1642794360000|2022-01-21 19:46:00|2774.16|2765.46|2774.76|2766.06|2775.75|2767.05|2773.09|2764.39|40
1642794370000|2022-01-21 19:46:10|2774.52|2765.82|2775.25|2766.55|2775.88|2767.18|2774.44|2765.74|36
1642794380000|2022-01-21 19:46:20|2775.29|2766.59|2775.04|2766.34|2775.55|2766.85|2774.87|2766.17|38
1642794390000|2022-01-21 19:46:30|2774.91|2766.21|2778.04|2769.34|2778.07|2769.37|2773.97|2765.27|38
1642794400000|2022-01-21 19:46:40|2778.48|2769.78|2778.18|2769.48|2778.48|2769.78|2777.57|2768.87|36
1642794410000|2022-01-21 19:46:50|2778.45|2769.75|2780.29|2771.59|2780.54|2771.84|2777.82|2769.12|33
1642794420000|2022-01-21 19:47:00|2780.2|2771.5|2781.72|2773.02|2781.86|2773.16|2780.17|2771.47|36
1642794430000|2022-01-21 19:47:10|2781.63|2772.93|2782.91|2774.21|2783.12|2774.42|2780.89|2772.19|37
1642794440000|2022-01-21 19:47:20|2782.89|2774.19|2781.31|2772.61|2782.89|2774.19|2780.93|2772.23|37
1642794450000|2022-01-21 19:47:30|2781.5|2772.8|2781.9|2773.2|2781.92|2773.22|2781.13|2772.43|33
1642794460000|2022-01-21 19:47:40|2781.81|2773.11|2780.65|2771.95|2781.81|2773.11|2780.22|2771.52|33
1642794470000|2022-01-21 19:47:50|2780.58|2771.88|2781.59|2772.89|2781.59|2772.89|2780.49|2771.79|30
1642794480000|2022-01-21 19:48:00|2781.6|2772.9|2780.57|2771.87|2782.09|2773.39|2780.57|2771.87|37
1642794490000|2022-01-21 19:48:10|2780.26|2771.56|2778.66|2769.96|2780.29|2771.59|2778.64|2769.94|30
1642794500000|2022-01-21 19:48:20|2778.67|2769.97|2779.88|2771.18|2780.08|2771.38|2778.6|2769.9|34
1642794510000|2022-01-21 19:48:30|2779.82|2771.12|2777.25|2768.55|2779.82|2771.12|2777.25|2768.55|36
1642794520000|2022-01-21 19:48:40|2777.23|2768.53|2776.39|2767.69|2777.27|2768.57|2776.39|2767.69|33
1642794530000|2022-01-21 19:48:50|2776.82|2768.12|2777.68|2768.98|2777.89|2769.19|2776.71|2768.01|39
1642794540000|2022-01-21 19:49:00|2777.57|2768.87|2778.52|2769.82|2778.96|2770.26|2777.16|2768.46|37
1642794550000|2022-01-21 19:49:10|2778.55|2769.85|2778.95|2770.25|2779.33|2770.63|2778.48|2769.78|33
1642794560000|2022-01-21 19:49:20|2779.09|2770.39|2780.6|2771.9|2781.26|2772.56|2779.09|2770.39|34
1642794570000|2022-01-21 19:49:30|2780.7|2772|2781.19|2772.49|2781.26|2772.56|2779.56|2770.86|38
1642794580000|2022-01-21 19:49:40|2781.08|2772.38|2780.19|2771.49|2781.12|2772.42|2779.87|2771.17|38
1642794590000|2022-01-21 19:49:50|2779.89|2771.19|2779.63|2770.93|2779.94|2771.24|2779.62|2770.92|33
1642794600000|2022-01-21 19:50:00|2779.49|2770.79|2780.75|2772.05|2781.07|2772.37|2779.49|2770.79|38
1642794610000|2022-01-21 19:50:10|2780.79|2772.09|2780.57|2771.87|2780.81|2772.11|2779.11|2770.41|36
1642794620000|2022-01-21 19:50:20|2780.78|2772.08|2776.76|2768.06|2781.21|2772.51|2776.3|2767.6|40
1642794630000|2022-01-21 19:50:30|2776.97|2768.27|2776.34|2767.64|2777.24|2768.54|2776.14|2767.44|37
1642794640000|2022-01-21 19:50:40|2776.33|2767.63|2773.9|2765.2|2776.55|2767.85|2773.84|2765.14|36
1642794650000|2022-01-21 19:50:50|2773.79|2765.09|2772.3|2763.6|2774.16|2765.46|2772.3|2763.6|39
1642794660000|2022-01-21 19:51:00|2772.12|2763.42|2768.28|2759.58|2772.12|2763.42|2768.28|2759.58|40
1642794670000|2022-01-21 19:51:10|2767.87|2759.17|2767.31|2758.61|2767.96|2759.26|2767.18|2758.48|34
1642794680000|2022-01-21 19:51:20|2767.43|2758.73|2762.97|2754.27|2767.43|2758.73|2762.97|2754.27|39
1642794690000|2022-01-21 19:51:30|2762.98|2754.28|2761.91|2753.21|2763.28|2754.58|2761.78|2753.08|38
1642794700000|2022-01-21 19:51:40|2761.87|2753.17|2761.71|2753.01|2762.47|2753.77|2761.25|2752.55|37
1642794710000|2022-01-21 19:51:50|2761.79|2753.09|2759.38|2750.68|2761.98|2753.28|2759.38|2750.68|38
1642794720000|2022-01-21 19:52:00|2759.26|2750.56|2756.87|2748.17|2759.98|2751.28|2756.87|2748.17|39
1642794730000|2022-01-21 19:52:10|2756.88|2748.18|2758.62|2749.92|2758.72|2750.02|2756.21|2747.51|39
1642794740000|2022-01-21 19:52:20|2758.67|2749.97|2759.65|2750.95|2759.67|2750.97|2757.4|2748.7|38
1642794750000|2022-01-21 19:52:30|2759.63|2750.93|2758.76|2750.06|2759.78|2751.08|2758.7|2750|33
1642794760000|2022-01-21 19:52:40|2758.51|2749.81|2758.1|2749.4|2759.17|2750.47|2758.1|2749.4|37
1642794770000|2022-01-21 19:52:50|2757.86|2749.16|2758.75|2750.05|2758.75|2750.05|2757.45|2748.75|38
1642794780000|2022-01-21 19:53:00|2758.85|2750.15|2759.71|2751.01|2759.86|2751.16|2758.75|2750.05|36
1642794790000|2022-01-21 19:53:10|2759.69|2750.99|2762.08|2753.38|2762.08|2753.38|2759.28|2750.58|38
1642794800000|2022-01-21 19:53:20|2762.19|2753.49|2761.53|2752.83|2763.62|2754.92|2761.3|2752.6|38
1642794810000|2022-01-21 19:53:30|2761.57|2752.87|2760.78|2752.08|2762.18|2753.48|2760.78|2752.08|39
1642794820000|2022-01-21 19:53:40|2760.76|2752.06|2760.4|2751.7|2760.88|2752.18|2759.92|2751.22|37
1642794830000|2022-01-21 19:53:50|2760.76|2752.06|2760.24|2751.54|2761.14|2752.44|2759.68|2750.98|35
1642794840000|2022-01-21 19:54:00|2760.25|2751.55|2760.04|2751.34|2760.64|2751.94|2759.3|2750.6|39
1642794850000|2022-01-21 19:54:10|2760.21|2751.51|2761.38|2752.68|2761.45|2752.75|2759.9|2751.2|33
1642794860000|2022-01-21 19:54:20|2761.53|2752.83|2760.75|2752.05|2761.71|2753.01|2759.97|2751.27|35
1642794870000|2022-01-21 19:54:30|2760.64|2751.94|2759.66|2750.96|2760.8|2752.1|2759.66|2750.96|32
1642794880000|2022-01-21 19:54:40|2759.63|2750.93|2760.1|2751.4|2760.13|2751.43|2759.01|2750.31|38
1642794890000|2022-01-21 19:54:50|2760.11|2751.41|2759.63|2750.93|2760.21|2751.51|2759.63|2750.93|38
1642794900000|2022-01-21 19:55:00|2759.6|2750.9|2757.81|2749.11|2759.62|2750.92|2757.81|2749.11|33
1642794910000|2022-01-21 19:55:10|2757.78|2749.08|2757.74|2749.04|2758.26|2749.56|2757.59|2748.89|30
1642794920000|2022-01-21 19:55:20|2757.64|2748.94|2756.57|2747.87|2757.76|2749.06|2756.28|2747.58|33
1642794930000|2022-01-21 19:55:30|2756.33|2747.63|2756.18|2747.48|2756.39|2747.69|2754.92|2746.22|36
1642794940000|2022-01-21 19:55:40|2756.12|2747.42|2756.03|2747.33|2757.39|2748.69|2755.6|2746.9|38
1642794950000|2022-01-21 19:55:50|2755.79|2747.09|2753.25|2744.55|2755.84|2747.14|2752.67|2743.97|38
1642794960000|2022-01-21 19:56:00|2753.42|2744.72|2755.77|2747.07|2756.51|2747.81|2753.42|2744.72|38
1642794970000|2022-01-21 19:56:10|2755.72|2747.02|2757.07|2748.37|2757.18|2748.48|2755.3|2746.6|36
1642794980000|2022-01-21 19:56:20|2757.08|2748.38|2760.41|2751.71|2760.98|2752.28|2757.08|2748.38|36
1642794990000|2022-01-21 19:56:30|2760.43|2751.73|2758.27|2749.57|2761.19|2752.49|2758.25|2749.55|38
1642795000000|2022-01-21 19:56:40|2758.21|2749.51|2756.68|2747.98|2758.99|2750.29|2756.57|2747.87|38
1642795010000|2022-01-21 19:56:50|2756.9|2748.2|2756.17|2747.47|2756.9|2748.2|2755.41|2746.71|38
1642795020000|2022-01-21 19:57:00|2756.19|2747.49|2753.23|2744.53|2756.19|2747.49|2753.23|2744.53|39
1642795030000|2022-01-21 19:57:10|2753.07|2744.37|2756.25|2747.55|2756.64|2747.94|2752.9|2744.2|36
1642795040000|2022-01-21 19:57:20|2756.59|2747.89|2757.01|2748.31|2758.66|2749.96|2756.59|2747.89|39
1642795050000|2022-01-21 19:57:30|2757.16|2748.46|2755.06|2746.36|2757.24|2748.54|2755.06|2746.36|40
1642795060000|2022-01-21 19:57:40|2754.74|2746.04|2754.44|2745.74|2755.03|2746.33|2754.15|2745.45|37
1642795070000|2022-01-21 19:57:50|2754.43|2745.73|2755.11|2746.41|2755.42|2746.72|2754.03|2745.33|37
1642795080000|2022-01-21 19:58:00|2755.09|2746.39|2754.27|2745.57|2755.27|2746.57|2753.64|2744.94|36
1642795090000|2022-01-21 19:58:10|2754.21|2745.51|2753.12|2744.42|2754.24|2745.54|2752.85|2744.15|39
1642795100000|2022-01-21 19:58:20|2753.1|2744.4|2752.57|2743.87|2753.15|2744.45|2752.27|2743.57|39
1642795110000|2022-01-21 19:58:30|2752.42|2743.72|2751.19|2742.49|2752.42|2743.72|2750.95|2742.25|39
1642795120000|2022-01-21 19:58:40|2751.21|2742.51|2751.07|2742.37|2751.36|2742.66|2750.21|2741.51|37
1642795130000|2022-01-21 19:58:50|2751.09|2742.39|2751.48|2742.78|2752.09|2743.39|2751.09|2742.39|36
1642795140000|2022-01-21 19:59:00|2751.49|2742.79|2752.66|2743.96|2752.66|2743.96|2751.38|2742.68|34
1642795150000|2022-01-21 19:59:10|2752.84|2744.14|2753.2|2744.5|2754.25|2745.55|2752.35|2743.65|34
1642795160000|2022-01-21 19:59:20|2752.92|2744.22|2748.32|2739.62|2753.02|2744.32|2748.32|2739.62|39
1642795170000|2022-01-21 19:59:30|2748.36|2739.66|2747.08|2738.38|2750.06|2741.36|2747.08|2738.38|38
1642795180000|2022-01-21 19:59:40|2746.87|2738.17|2744.64|2735.94|2746.87|2738.17|2743.68|2734.98|40
1642795190000|2022-01-21 19:59:50|2744.73|2736.03|2745.85|2737.15|2745.98|2737.28|2744.34|2735.64|39
1642795200000|2022-01-21 20:00:00|2745.97|2737.27|2745.71|2737.01|2746.18|2737.48|2744.28|2735.58|39
1642795210000|2022-01-21 20:00:10|2745.81|2737.11|2746.13|2737.43|2747.57|2738.87|2745.64|2736.94|39
1642795220000|2022-01-21 20:00:20|2746.03|2737.33|2749.17|2740.47|2749.17|2740.47|2746.03|2737.33|39
1642795230000|2022-01-21 20:00:30|2749.09|2740.39|2748.04|2739.34|2749.34|2740.64|2746.88|2738.18|39
1642795240000|2022-01-21 20:00:40|2747.98|2739.28|2751.11|2742.41|2751.7|2743|2747.95|2739.25|37
1642795250000|2022-01-21 20:00:50|2751.81|2743.11|2754.93|2746.23|2755.12|2746.42|2751.81|2743.11|38
1642795260000|2022-01-21 20:01:00|2755.01|2746.31|2755.87|2747.17|2756.78|2748.08|2754.47|2745.77|39
1642795270000|2022-01-21 20:01:10|2755.67|2746.97|2756.76|2748.06|2757.03|2748.33|2755.67|2746.97|36
1642795280000|2022-01-21 20:01:20|2756.85|2748.15|2758.89|2750.19|2758.89|2750.19|2756.49|2747.79|38
1642795290000|2022-01-21 20:01:30|2758.9|2750.2|2758.14|2749.44|2758.9|2750.2|2758.03|2749.33|35
1642795300000|2022-01-21 20:01:40|2758.13|2749.43|2760.61|2751.91|2760.72|2752.02|2758.06|2749.36|38
1642795310000|2022-01-21 20:01:50|2760.69|2751.99|2758.19|2749.49|2760.75|2752.05|2758.19|2749.49|40
1642795320000|2022-01-21 20:02:00|2758.15|2749.45|2758.86|2750.16|2758.86|2750.16|2756.51|2747.81|37
1642795330000|2022-01-21 20:02:10|2758.89|2750.19|2758.3|2749.6|2758.89|2750.19|2757.45|2748.75|39
1642795340000|2022-01-21 20:02:20|2758.46|2749.76|2760.07|2751.37|2760.14|2751.44|2758.43|2749.73|39
1642795350000|2022-01-21 20:02:30|2760.01|2751.31|2758.32|2749.62|2760.08|2751.38|2757.86|2749.16|40
1642795360000|2022-01-21 20:02:40|2758.12|2749.42|2759.59|2750.89|2759.84|2751.14|2758.12|2749.42|38
1642795370000|2022-01-21 20:02:50|2759.67|2750.97|2764.2|2755.5|2764.35|2755.65|2759.41|2750.71|39
1642795380000|2022-01-21 20:03:00|2764.54|2755.84|2767.8|2759.1|2767.99|2759.29|2764.54|2755.84|40
1642795390000|2022-01-21 20:03:10|2767.54|2758.84|2764.4|2755.7|2767.54|2758.84|2763.72|2755.02|39
1642795400000|2022-01-21 20:03:20|2764.45|2755.75|2763.3|2754.6|2764.45|2755.75|2763.09|2754.39|38
1642795410000|2022-01-21 20:03:30|2763.25|2754.55|2762.41|2753.71|2763.34|2754.64|2761.96|2753.26|39
1642795420000|2022-01-21 20:03:40|2762.39|2753.69|2763.05|2754.35|2764.12|2755.42|2762.02|2753.32|39
1642795430000|2022-01-21 20:03:50|2763.16|2754.46|2764.64|2755.94|2764.69|2755.99|2763.16|2754.46|39
1642795440000|2022-01-21 20:04:00|2764.36|2755.66|2764.69|2755.99|2765.6|2756.9|2764.17|2755.47|37
1642795450000|2022-01-21 20:04:10|2764.76|2756.06|2762.29|2753.59|2764.76|2756.06|2762.13|2753.43|39
1642795460000|2022-01-21 20:04:20|2762.22|2753.52|2762.1|2753.4|2762.88|2754.18|2762.08|2753.38|39
1642795470000|2022-01-21 20:04:30|2762.07|2753.37|2759.82|2751.12|2762.07|2753.37|2759.82|2751.12|34
1642795480000|2022-01-21 20:04:40|2759.98|2751.28|2758.9|2750.2|2760.98|2752.28|2758.9|2750.2|39
1642795490000|2022-01-21 20:04:50|2758.82|2750.12|2757.37|2748.67|2759.21|2750.51|2756.29|2747.59|37
1642795500000|2022-01-21 20:05:00|2757.09|2748.39|2760.3|2751.6|2760.3|2751.6|2757.09|2748.39|39
1642795510000|2022-01-21 20:05:10|2760.13|2751.43|2759.82|2751.12|2761.9|2753.2|2759.82|2751.12|40
1642795520000|2022-01-21 20:05:20|2760.14|2751.44|2758.35|2749.65|2760.14|2751.44|2757.77|2749.07|40
1642795530000|2022-01-21 20:05:30|2758.48|2749.78|2758.29|2749.59|2758.54|2749.84|2757.54|2748.84|38
1642795540000|2022-01-21 20:05:40|2758.21|2749.51|2759.55|2750.85|2759.62|2750.92|2758.06|2749.36|36
1642795550000|2022-01-21 20:05:50|2759.62|2750.92|2759.75|2751.05|2760.43|2751.73|2759.29|2750.59|37
1642795560000|2022-01-21 20:06:00|2759.76|2751.06|2757.17|2748.47|2759.76|2751.06|2757.06|2748.36|38
1642795570000|2022-01-21 20:06:10|2757.19|2748.49|2754.81|2746.11|2757.28|2748.58|2754.62|2745.92|39
1642795580000|2022-01-21 20:06:20|2754.83|2746.13|2753.18|2744.48|2754.89|2746.19|2751.99|2743.29|37
1642795590000|2022-01-21 20:06:30|2753.05|2744.35|2751.36|2742.66|2754.62|2745.92|2750.65|2741.95|38
1642795600000|2022-01-21 20:06:40|2751.31|2742.61|2751.51|2742.81|2752.5|2743.8|2751.1|2742.4|37
1642795610000|2022-01-21 20:06:50|2751.39|2742.69|2750.5|2741.8|2751.58|2742.88|2749.49|2740.79|40
1642795620000|2022-01-21 20:07:00|2750.49|2741.79|2747.21|2738.51|2750.55|2741.85|2747.02|2738.32|38
1642795630000|2022-01-21 20:07:10|2746.93|2738.23|2746.58|2737.88|2749.02|2740.32|2746.04|2737.34|39
1642795640000|2022-01-21 20:07:20|2746.93|2738.23|2745.42|2736.72|2746.93|2738.23|2745.12|2736.42|37
1642795650000|2022-01-21 20:07:30|2745.22|2736.52|2742.42|2733.72|2745.33|2736.63|2742.42|2733.72|38
1642795660000|2022-01-21 20:07:40|2742.31|2733.61|2738.96|2730.26|2742.31|2733.61|2737.09|2728.39|39
1642795670000|2022-01-21 20:07:50|2739.32|2730.62|2738.01|2729.31|2741|2732.3|2738.01|2729.31|38
1642795680000|2022-01-21 20:08:00|2738.22|2729.52|2739.17|2730.47|2740.52|2731.82|2738.05|2729.35|40
1642795690000|2022-01-21 20:08:10|2739.1|2730.4|2739.96|2731.26|2741.87|2733.17|2739.1|2730.4|38
1642795700000|2022-01-21 20:08:20|2739.81|2731.11|2736.87|2728.17|2740.37|2731.67|2736.74|2728.04|39
1642795710000|2022-01-21 20:08:30|2736.66|2727.96|2735.54|2726.84|2738.25|2729.55|2735.54|2726.84|40
1642795720000|2022-01-21 20:08:40|2735.62|2726.92|2733.22|2724.52|2735.98|2727.28|2731.11|2722.41|40
1642795730000|2022-01-21 20:08:50|2732.75|2724.05|2732.47|2723.77|2733.44|2724.74|2732.47|2723.77|39
1642795740000|2022-01-21 20:09:00|2732.56|2723.86|2734.53|2725.83|2735.39|2726.69|2732.52|2723.82|39
1642795750000|2022-01-21 20:09:10|2734.86|2726.16|2738.11|2729.41|2738.11|2729.41|2733.38|2724.68|40
1642795760000|2022-01-21 20:09:20|2737.74|2729.04|2740.32|2731.62|2740.45|2731.75|2736.17|2727.47|40
1642795770000|2022-01-21 20:09:30|2740.3|2731.6|2741.27|2732.57|2741.7|2733|2739.6|2730.9|37
1642795780000|2022-01-21 20:09:40|2741.34|2732.64|2742.89|2734.19|2742.92|2734.22|2741.01|2732.31|38
1642795790000|2022-01-21 20:09:50|2742.83|2734.13|2739.16|2730.46|2742.97|2734.27|2738.84|2730.14|38
1642795800000|2022-01-21 20:10:00|2738.95|2730.25|2737.66|2728.96|2739.65|2730.95|2735.93|2727.23|39
1642795810000|2022-01-21 20:10:10|2737.57|2728.87|2737.18|2728.48|2738.65|2729.95|2737.18|2728.48|40
1642795820000|2022-01-21 20:10:20|2737.14|2728.44|2739.07|2730.37|2739.08|2730.38|2737.14|2728.44|36
1642795830000|2022-01-21 20:10:30|2739.51|2730.81|2742.02|2733.32|2742.17|2733.47|2739.44|2730.74|40
1642795840000|2022-01-21 20:10:40|2742.08|2733.38|2742.91|2734.21|2742.98|2734.28|2741.62|2732.92|36
1642795850000|2022-01-21 20:10:50|2743.03|2734.33|2743.2|2734.5|2744.12|2735.42|2742.9|2734.2|38
1642795860000|2022-01-21 20:11:00|2743.06|2734.36|2741.59|2732.89|2744.79|2736.09|2741.59|2732.89|38
1642795870000|2022-01-21 20:11:10|2741.35|2732.65|2739.38|2730.68|2741.35|2732.65|2738.56|2729.86|36
1642795880000|2022-01-21 20:11:20|2738.71|2730.01|2738.02|2729.32|2738.72|2730.02|2737.22|2728.52|34
1642795890000|2022-01-21 20:11:30|2737.62|2728.92|2734.3|2725.6|2737.72|2729.02|2734.1|2725.4|34
1642795900000|2022-01-21 20:11:40|2733.95|2725.25|2732.35|2723.65|2733.95|2725.25|2731.39|2722.69|29
1642795910000|2022-01-21 20:11:50|2732.3|2723.6|2727.03|2718.33|2732.3|2723.6|2726.27|2717.57|32
1642795920000|2022-01-21 20:12:00|2727.15|2718.45|2724.37|2715.67|2727.28|2718.58|2723.05|2714.35|33
1642795930000|2022-01-21 20:12:10|2724.47|2715.77|2722.54|2713.84|2725.76|2717.06|2722.54|2713.84|39
1642795940000|2022-01-21 20:12:20|2722.1|2713.4|2720.53|2711.83|2722.17|2713.47|2717.88|2709.18|40
1642795950000|2022-01-21 20:12:30|2720.42|2711.72|2718.16|2709.46|2721.34|2712.64|2718.12|2709.42|38
1642795960000|2022-01-21 20:12:40|2718.03|2709.33|2718.77|2710.07|2718.77|2710.07|2715.57|2706.87|37
1642795970000|2022-01-21 20:12:50|2719.78|2711.08|2719.31|2710.61|2721.7|2713|2717.62|2708.92|39
1642795980000|2022-01-21 20:13:00|2719.1|2710.4|2714.09|2705.39|2719.16|2710.46|2714.09|2705.39|38
1642795990000|2022-01-21 20:13:10|2713.47|2704.77|2714.09|2705.39|2716.47|2707.77|2713.33|2704.63|39
1642796000000|2022-01-21 20:13:20|2713.93|2705.23|2714.73|2706.03|2715.84|2707.14|2712.92|2704.22|39
1642796010000|2022-01-21 20:13:30|2715.07|2706.37|2717.87|2709.17|2717.87|2709.17|2714.67|2705.97|39
1642796020000|2022-01-21 20:13:40|2718.03|2709.33|2715.77|2707.07|2718.29|2709.59|2715.77|2707.07|39
1642796030000|2022-01-21 20:13:50|2715.97|2707.27|2718.26|2709.56|2718.26|2709.56|2715.85|2707.15|39
1642796040000|2022-01-21 20:14:00|2718.16|2709.46|2718.18|2709.48|2720.36|2711.66|2717.85|2709.15|39
1642796050000|2022-01-21 20:14:10|2718|2709.3|2713.32|2704.62|2718.32|2709.62|2712.79|2704.09|38
1642796060000|2022-01-21 20:14:20|2713.35|2704.65|2710.07|2701.37|2714.85|2706.15|2709.55|2700.85|37
1642796070000|2022-01-21 20:14:30|2709.71|2701.01|2709.7|2701|2710.36|2701.66|2708.67|2699.97|40
1642796080000|2022-01-21 20:14:40|2710|2701.3|2708.25|2699.55|2710.75|2702.05|2708.24|2699.54|38
1642796090000|2022-01-21 20:14:50|2707.58|2698.88|2709.04|2700.34|2709.27|2700.57|2707.06|2698.36|38
1642796100000|2022-01-21 20:15:00|2709.01|2700.31|2706.64|2697.94|2709.53|2700.83|2706.64|2697.94|36
1642796110000|2022-01-21 20:15:10|2706.66|2697.96|2710.94|2702.24|2710.94|2702.24|2706.1|2697.4|39
1642796120000|2022-01-21 20:15:20|2710.62|2701.92|2715.03|2706.33|2715.68|2706.98|2710.62|2701.92|39
1642796130000|2022-01-21 20:15:30|2714.88|2706.18|2718.06|2709.36|2718.11|2709.41|2714.03|2705.33|39
1642796140000|2022-01-21 20:15:40|2717.64|2708.94|2711.1|2702.4|2717.64|2708.94|2711.1|2702.4|40
1642796150000|2022-01-21 20:15:50|2710.85|2702.15|2712.08|2703.38|2712.82|2704.12|2710.69|2701.99|39
1642796160000|2022-01-21 20:16:00|2712.44|2703.74|2715.82|2707.12|2715.82|2707.12|2712.44|2703.74|40
1642796170000|2022-01-21 20:16:10|2715.68|2706.98|2714.76|2706.06|2715.99|2707.29|2712.93|2704.23|40
1642796180000|2022-01-21 20:16:20|2714.96|2706.26|2715.93|2707.23|2717.98|2709.28|2714.96|2706.26|39
1642796190000|2022-01-21 20:16:30|2716.04|2707.34|2719.52|2710.82|2719.97|2711.27|2716.04|2707.34|39
1642796200000|2022-01-21 20:16:40|2719.68|2710.98|2727.74|2719.04|2727.74|2719.04|2719.47|2710.77|40
1642796210000|2022-01-21 20:16:50|2727.83|2719.13|2733.87|2725.17|2733.87|2725.17|2727.72|2719.02|39
1642796220000|2022-01-21 20:17:00|2734.37|2725.67|2731.7|2723|2735.93|2727.23|2731.7|2723|40
1642796230000|2022-01-21 20:17:10|2731.59|2722.89|2729.03|2720.33|2731.59|2722.89|2726.93|2718.23|39
1642796240000|2022-01-21 20:17:20|2728.38|2719.68|2727.45|2718.75|2729.71|2721.01|2727.05|2718.35|38
1642796250000|2022-01-21 20:17:30|2727.85|2719.15|2733.76|2725.06|2733.89|2725.19|2727.85|2719.15|39
1642796260000|2022-01-21 20:17:40|2734.08|2725.38|2740.1|2731.4|2741.17|2732.47|2734.08|2725.38|38
1642796270000|2022-01-21 20:17:50|2739.98|2731.28|2740.1|2731.4|2741.81|2733.11|2739.6|2730.9|38
1642796280000|2022-01-21 20:18:00|2740.08|2731.38|2740.39|2731.69|2740.39|2731.69|2736.13|2727.43|39
1642796290000|2022-01-21 20:18:10|2740.38|2731.68|2743.62|2734.92|2743.62|2734.92|2739.92|2731.22|36
1642796300000|2022-01-21 20:18:20|2743.24|2734.54|2743.83|2735.13|2746.67|2737.97|2743.24|2734.54|38
1642796310000|2022-01-21 20:18:30|2744.07|2735.37|2742.64|2733.94|2744.07|2735.37|2740.15|2731.45|39
1642796320000|2022-01-21 20:18:40|2742.45|2733.75|2742.57|2733.87|2743.42|2734.72|2740.28|2731.58|39
1642796330000|2022-01-21 20:18:50|2742.4|2733.7|2741.5|2732.8|2742.4|2733.7|2740.37|2731.67|39
1642796340000|2022-01-21 20:19:00|2741.08|2732.38|2746.11|2737.41|2747.41|2738.71|2741.08|2732.38|40
1642796350000|2022-01-21 20:19:10|2746.2|2737.5|2747.32|2738.62|2747.32|2738.62|2743.14|2734.44|39
1642796360000|2022-01-21 20:19:20|2746.81|2738.11|2741.05|2732.35|2746.82|2738.12|2740.74|2732.04|40
1642796370000|2022-01-21 20:19:30|2740.81|2732.11|2738.27|2729.57|2740.87|2732.17|2738.13|2729.43|40
1642796380000|2022-01-21 20:19:40|2738.15|2729.45|2738.9|2730.2|2739.79|2731.09|2737.59|2728.89|36
1642796390000|2022-01-21 20:19:50|2738.92|2730.22|2738.45|2729.75|2738.92|2730.22|2736.86|2728.16|39
1642796400000|2022-01-21 20:20:00|2737.81|2729.11|2733.82|2725.12|2738.2|2729.5|2732.89|2724.19|40
1642796410000|2022-01-21 20:20:10|2733.54|2724.84|2727.63|2718.93|2733.61|2724.91|2727.45|2718.75|40
1642796420000|2022-01-21 20:20:20|2727.53|2718.83|2722.74|2714.04|2727.58|2718.88|2720.79|2712.09|40
1642796430000|2022-01-21 20:20:30|2722.58|2713.88|2723.18|2714.48|2724.77|2716.07|2722.57|2713.87|40
1642796440000|2022-01-21 20:20:40|2722.81|2714.11|2720.28|2711.58|2722.81|2714.11|2719.48|2710.78|40
1642796450000|2022-01-21 20:20:50|2720.38|2711.68|2718.82|2710.12|2721.3|2712.6|2718.82|2710.12|39
1642796460000|2022-01-21 20:21:00|2718.93|2710.23|2722.68|2713.98|2724.09|2715.39|2718.91|2710.21|40
1642796470000|2022-01-21 20:21:10|2722.81|2714.11|2722.35|2713.65|2722.81|2714.11|2720.33|2711.63|39
1642796480000|2022-01-21 20:21:20|2722.63|2713.93|2725.16|2716.46|2725.21|2716.51|2722.38|2713.68|37
1642796490000|2022-01-21 20:21:30|2725.17|2716.47|2727.4|2718.7|2727.53|2718.83|2724.75|2716.05|38
1642796500000|2022-01-21 20:21:40|2727.13|2718.43|2724.57|2715.87|2727.13|2718.43|2723.73|2715.03|35
1642796510000|2022-01-21 20:21:50|2724.53|2715.83|2721.81|2713.11|2724.53|2715.83|2721.81|2713.11|38
1642796520000|2022-01-21 20:22:00|2722.08|2713.38|2724.21|2715.51|2724.86|2716.16|2722.08|2713.38|37
1642796530000|2022-01-21 20:22:10|2724.18|2715.48|2724.26|2715.56|2725.5|2716.8|2723.82|2715.12|33
1642796540000|2022-01-21 20:22:20|2724.72|2716.02|2724.22|2715.52|2725.18|2716.48|2722.51|2713.81|38
1642796550000|2022-01-21 20:22:30|2724.47|2715.77|2722.96|2714.26|2724.52|2715.82|2722.6|2713.9|34
1642796560000|2022-01-21 20:22:40|2722.97|2714.27|2720.3|2711.6|2724.28|2715.58|2720.3|2711.6|39
1642796570000|2022-01-21 20:22:50|2720.41|2711.71|2721.13|2712.43|2722.23|2713.53|2719.74|2711.04|38
1642796580000|2022-01-21 20:23:00|2721.01|2712.31|2723.69|2714.99|2723.74|2715.04|2721.01|2712.31|38
1642796590000|2022-01-21 20:23:10|2724.38|2715.68|2726.66|2717.96|2727.52|2718.82|2724.38|2715.68|39
1642796600000|2022-01-21 20:23:20|2726.33|2717.63|2727.49|2718.79|2729.75|2721.05|2722.89|2714.19|39
1642796610000|2022-01-21 20:23:30|2727.45|2718.75|2733.21|2724.51|2733.82|2725.12|2727.07|2718.37|40
1642796620000|2022-01-21 20:23:40|2733.33|2724.63|2728.36|2719.66|2733.33|2724.63|2728.36|2719.66|39
1642796630000|2022-01-21 20:23:50|2727.91|2719.21|2726.78|2718.08|2727.91|2719.21|2725.92|2717.22|38
1642796640000|2022-01-21 20:24:00|2726.75|2718.05|2731.45|2722.75|2732.02|2723.32|2726.75|2718.05|35
1642796650000|2022-01-21 20:24:10|2731.29|2722.59|2726.97|2718.27|2732.31|2723.61|2726.94|2718.24|40
1642796660000|2022-01-21 20:24:20|2726.95|2718.25|2728.49|2719.79|2729.04|2720.34|2725.94|2717.24|38
1642796670000|2022-01-21 20:24:30|2728.11|2719.41|2728.11|2719.41|2729.05|2720.35|2727.21|2718.51|40
1642796680000|2022-01-21 20:24:40|2728.38|2719.68|2730.77|2722.07|2731.13|2722.43|2728.28|2719.58|40
1642796690000|2022-01-21 20:24:50|2730.87|2722.17|2730.45|2721.75|2731.9|2723.2|2729.55|2720.85|38
1642796700000|2022-01-21 20:25:00|2730.4|2721.7|2726.55|2717.85|2730.4|2721.7|2726.55|2717.85|40
1642796710000|2022-01-21 20:25:10|2727.21|2718.51|2731.53|2722.83|2731.53|2722.83|2727.21|2718.51|38
1642796720000|2022-01-21 20:25:20|2732.21|2723.51|2729.89|2721.19|2732.69|2723.99|2729.37|2720.67|40
1642796730000|2022-01-21 20:25:30|2730.9|2722.2|2728.05|2719.35|2730.94|2722.24|2726.8|2718.1|39
1642796740000|2022-01-21 20:25:40|2727.97|2719.27|2727.14|2718.44|2728.78|2720.08|2727.14|2718.44|40
1642796750000|2022-01-21 20:25:50|2726.76|2718.06|2726.56|2717.86|2727.17|2718.47|2725.74|2717.04|38
1642796760000|2022-01-21 20:26:00|2726.72|2718.02|2727.62|2718.92|2728.79|2720.09|2726.27|2717.57|39
1642796770000|2022-01-21 20:26:10|2727.6|2718.9|2726.98|2718.28|2728.47|2719.77|2726.83|2718.13|36
1642796780000|2022-01-21 20:26:20|2726.84|2718.14|2724.25|2715.55|2726.84|2718.14|2723.84|2715.14|39
1642796790000|2022-01-21 20:26:30|2724.72|2716.02|2723.97|2715.27|2725.36|2716.66|2723.91|2715.21|39
1642796800000|2022-01-21 20:26:40|2723.81|2715.11|2722.36|2713.66|2724.14|2715.44|2722.36|2713.66|37
1642796810000|2022-01-21 20:26:50|2721.87|2713.17|2716.69|2707.99|2721.87|2713.17|2716.69|2707.99|40
1642796820000|2022-01-21 20:27:00|2716.17|2707.47|2717.94|2709.24|2719.47|2710.77|2715.86|2707.16|39
1642796830000|2022-01-21 20:27:10|2717.78|2709.08|2715.22|2706.52|2717.78|2709.08|2714.85|2706.15|37
1642796840000|2022-01-21 20:27:20|2715.3|2706.6|2714.56|2705.86|2716.74|2708.04|2714.52|2705.82|39
1642796850000|2022-01-21 20:27:30|2714.45|2705.75|2711.28|2702.58|2714.65|2705.95|2711.28|2702.58|39
1642796860000|2022-01-21 20:27:40|2711.96|2703.26|2710.79|2702.09|2712.51|2703.81|2710.79|2702.09|39
1642796870000|2022-01-21 20:27:50|2710.74|2702.04|2710.1|2701.4|2711.9|2703.2|2707.83|2699.13|38
1642796880000|2022-01-21 20:28:00|2709.85|2701.15|2712.99|2704.29|2713.14|2704.44|2709.62|2700.92|39
1642796890000|2022-01-21 20:28:10|2713.75|2705.05|2708.68|2699.98|2713.94|2705.24|2708.68|2699.98|38
1642796900000|2022-01-21 20:28:20|2708.49|2699.79|2708.71|2700.01|2710.93|2702.23|2708.49|2699.79|37
1642796910000|2022-01-21 20:28:30|2708.37|2699.67|2707.86|2699.16|2709.02|2700.32|2707.32|2698.62|39
1642796920000|2022-01-21 20:28:40|2707.73|2699.03|2705.94|2697.24|2707.73|2699.03|2705.94|2697.24|38
1642796930000|2022-01-21 20:28:50|2706.08|2697.38|2706.69|2697.99|2707.01|2698.31|2705.46|2696.76|38
1642796940000|2022-01-21 20:29:00|2706.23|2697.53|2707.56|2698.86|2707.56|2698.86|2706.2|2697.5|40
1642796950000|2022-01-21 20:29:10|2707.97|2699.27|2711.99|2703.29|2712.31|2703.61|2707.82|2699.12|40
1642796960000|2022-01-21 20:29:20|2712.09|2703.39|2711.33|2702.63|2712.19|2703.49|2709.57|2700.87|40
1642796970000|2022-01-21 20:29:30|2711.72|2703.02|2710.73|2702.03|2712.04|2703.34|2709.89|2701.19|40
1642796980000|2022-01-21 20:29:40|2710.86|2702.16|2710.6|2701.9|2711.66|2702.96|2710.1|2701.4|40
1642796990000|2022-01-21 20:29:50|2710.38|2701.68|2709.68|2700.98|2711.02|2702.32|2709.59|2700.89|39
1642797000000|2022-01-21 20:30:00|2709.85|2701.15|2714.67|2705.97|2714.83|2706.13|2709.18|2700.48|39
1642797010000|2022-01-21 20:30:10|2714.39|2705.69|2720.77|2712.07|2720.83|2712.13|2713.35|2704.65|39
1642797020000|2022-01-21 20:30:20|2720.96|2712.26|2718.28|2709.58|2723.33|2714.63|2718.09|2709.39|39
1642797030000|2022-01-21 20:30:30|2716.83|2708.13|2714.3|2705.6|2716.83|2708.13|2714.22|2705.52|38
1642797040000|2022-01-21 20:30:40|2714.81|2706.11|2714.12|2705.42|2716.86|2708.16|2713.94|2705.24|39
1642797050000|2022-01-21 20:30:50|2714.36|2705.66|2717.05|2708.35|2717.05|2708.35|2714.36|2705.66|39
1642797060000|2022-01-21 20:31:00|2716.88|2708.18|2720.88|2712.18|2720.89|2712.19|2716.54|2707.84|37
1642797070000|2022-01-21 20:31:10|2721.08|2712.38|2721.84|2713.14|2722.66|2713.96|2720.32|2711.62|38
1642797080000|2022-01-21 20:31:20|2721.01|2712.31|2721.34|2712.64|2722.9|2714.2|2720.39|2711.69|40
1642797090000|2022-01-21 20:31:30|2721.49|2712.79|2721.97|2713.27|2722.67|2713.97|2721.42|2712.72|40
1642797100000|2022-01-21 20:31:40|2721.92|2713.22|2718.78|2710.08|2722.13|2713.43|2718.78|2710.08|37
1642797110000|2022-01-21 20:31:50|2718.9|2710.2|2719.65|2710.95|2720|2711.3|2718.39|2709.69|38
1642797120000|2022-01-21 20:32:00|2719.5|2710.8|2720.7|2712|2721.39|2712.69|2717.49|2708.79|37
1642797130000|2022-01-21 20:32:10|2720.78|2712.08|2729.1|2720.4|2729.1|2720.4|2720.78|2712.08|38
1642797140000|2022-01-21 20:32:20|2728.5|2719.8|2735.54|2726.84|2735.54|2726.84|2728.5|2719.8|38
1642797150000|2022-01-21 20:32:30|2735.83|2727.13|2739.45|2730.75|2742.46|2733.76|2735.83|2727.13|40
1642797160000|2022-01-21 20:32:40|2739.29|2730.59|2741.41|2732.71|2743.06|2734.36|2738.53|2729.83|40
1642797170000|2022-01-21 20:32:50|2741.63|2732.93|2737.62|2728.92|2741.72|2733.02|2737.2|2728.5|39
1642797180000|2022-01-21 20:33:00|2738.35|2729.65|2735.9|2727.2|2738.67|2729.97|2735.45|2726.75|40
1642797190000|2022-01-21 20:33:10|2735.5|2726.8|2734.99|2726.29|2735.89|2727.19|2734.65|2725.95|38
1642797200000|2022-01-21 20:33:20|2734.54|2725.84|2730.63|2721.93|2735.14|2726.44|2730.63|2721.93|36
1642797210000|2022-01-21 20:33:30|2731.14|2722.44|2731.16|2722.46|2733.25|2724.55|2731.14|2722.44|38
1642797220000|2022-01-21 20:33:40|2731.24|2722.54|2729.3|2720.6|2731.24|2722.54|2728.67|2719.97|40
1642797230000|2022-01-21 20:33:50|2729.36|2720.66|2728.21|2719.51|2729.36|2720.66|2727.73|2719.03|38
1642797240000|2022-01-21 20:34:00|2728.23|2719.53|2731.57|2722.87|2732.83|2724.13|2727.81|2719.11|40
1642797250000|2022-01-21 20:34:10|2731.45|2722.75|2730.82|2722.12|2732.66|2723.96|2729.74|2721.04|40
1642797260000|2022-01-21 20:34:20|2730.95|2722.25|2734.16|2725.46|2734.89|2726.19|2730.76|2722.06|40
1642797270000|2022-01-21 20:34:30|2733.51|2724.81|2738.79|2730.09|2741.76|2733.06|2733.43|2724.73|39
1642797280000|2022-01-21 20:34:40|2738.34|2729.64|2737.27|2728.57|2739.2|2730.5|2735.81|2727.11|40
1642797290000|2022-01-21 20:34:50|2736.87|2728.17|2736.05|2727.35|2736.87|2728.17|2735.04|2726.34|37
1642797300000|2022-01-21 20:35:00|2735.97|2727.27|2737.23|2728.53|2737.95|2729.25|2734.18|2725.48|38
1642797310000|2022-01-21 20:35:10|2737.22|2728.52|2734.21|2725.51|2737.22|2728.52|2733.86|2725.16|37
1642797320000|2022-01-21 20:35:20|2734.67|2725.97|2737.69|2728.99|2738.39|2729.69|2734.35|2725.65|39
1642797330000|2022-01-21 20:35:30|2738.07|2729.37|2736.89|2728.19|2738.07|2729.37|2736.18|2727.48|40
1642797340000|2022-01-21 20:35:40|2736.63|2727.93|2734.64|2725.94|2736.63|2727.93|2734.26|2725.56|39
1642797350000|2022-01-21 20:35:50|2734.66|2725.96|2735.79|2727.09|2737.01|2728.31|2733.97|2725.27|40
1642797360000|2022-01-21 20:36:00|2736.53|2727.83|2734.63|2725.93|2736.83|2728.13|2734.63|2725.93|38
1642797370000|2022-01-21 20:36:10|2733.86|2725.16|2731.13|2722.43|2734.4|2725.7|2731.11|2722.41|39
1642797380000|2022-01-21 20:36:20|2731.29|2722.59|2732.73|2724.03|2734.68|2725.98|2731.29|2722.59|39
1642797390000|2022-01-21 20:36:30|2732.72|2724.02|2730.68|2721.98|2732.72|2724.02|2730.52|2721.82|32
1642797400000|2022-01-21 20:36:40|2730.53|2721.83|2727.25|2718.55|2730.53|2721.83|2727.25|2718.55|37
1642797410000|2022-01-21 20:36:50|2727.68|2718.98|2731.2|2722.5|2731.64|2722.94|2727.66|2718.96|37
1642797420000|2022-01-21 20:37:00|2731.34|2722.64|2732.04|2723.34|2733.43|2724.73|2729.99|2721.29|39
1642797430000|2022-01-21 20:37:10|2732.59|2723.89|2730.54|2721.84|2733.54|2724.84|2730.54|2721.84|40
1642797440000|2022-01-21 20:37:20|2730.44|2721.74|2731.71|2723.01|2732.34|2723.64|2730.44|2721.74|39
1642797450000|2022-01-21 20:37:30|2732.38|2723.68|2731.28|2722.58|2732.55|2723.85|2730.59|2721.89|37
1642797460000|2022-01-21 20:37:40|2731.01|2722.31|2728.66|2719.96|2731.01|2722.31|2727.94|2719.24|38
1642797470000|2022-01-21 20:37:50|2728.77|2720.07|2727.96|2719.26|2729.35|2720.65|2727.76|2719.06|36
1642797480000|2022-01-21 20:38:00|2727.74|2719.04|2730.73|2722.03|2732.3|2723.6|2727.33|2718.63|38
1642797490000|2022-01-21 20:38:10|2731.56|2722.86|2731.99|2723.29|2733.25|2724.55|2731.29|2722.59|37
1642797500000|2022-01-21 20:38:20|2732.11|2723.41|2732.72|2724.02|2733.88|2725.18|2731.96|2723.26|38
1642797510000|2022-01-21 20:38:30|2732.61|2723.91|2729.96|2721.26|2732.61|2723.91|2729.87|2721.17|36
1642797520000|2022-01-21 20:38:40|2730.44|2721.74|2732.53|2723.83|2732.59|2723.89|2730.41|2721.71|38
1642797530000|2022-01-21 20:38:50|2732.73|2724.03|2732.82|2724.12|2732.83|2724.13|2731.65|2722.95|36
1642797540000|2022-01-21 20:39:00|2732.94|2724.24|2733.21|2724.51|2735.3|2726.6|2732.94|2724.24|39
1642797550000|2022-01-21 20:39:10|2733.63|2724.93|2735.07|2726.37|2735.6|2726.9|2733.6|2724.9|40
1642797560000|2022-01-21 20:39:20|2735.28|2726.58|2741.87|2733.17|2741.87|2733.17|2734.61|2725.91|38
1642797570000|2022-01-21 20:39:30|2742.08|2733.38|2739.58|2730.88|2742.08|2733.38|2739.24|2730.54|40
1642797580000|2022-01-21 20:39:40|2739.92|2731.22|2741.19|2732.49|2742.38|2733.68|2739.49|2730.79|39
1642797590000|2022-01-21 20:39:50|2741.42|2732.72|2742.28|2733.58|2742.73|2734.03|2741.01|2732.31|37
1642797600000|2022-01-21 20:40:00|2742.27|2733.57|2749.52|2740.82|2750.45|2741.75|2740.58|2731.88|40
1642797610000|2022-01-21 20:40:10|2749.49|2740.79|2750.1|2741.4|2751.15|2742.45|2747.41|2738.71|39
1642797620000|2022-01-21 20:40:20|2750.66|2741.96|2754.96|2746.26|2755.18|2746.48|2749.99|2741.29|40
1642797630000|2022-01-21 20:40:30|2754.91|2746.21|2760.89|2752.19|2761.84|2753.14|2754.91|2746.21|40
1642797640000|2022-01-21 20:40:40|2761.09|2752.39|2760.59|2751.89|2761.09|2752.39|2757.39|2748.69|40
1642797650000|2022-01-21 20:40:50|2760.82|2752.12|2761.08|2752.38|2763.42|2754.72|2760.47|2751.77|38
1642797660000|2022-01-21 20:41:00|2761.13|2752.43|2761.36|2752.66|2764.32|2755.62|2760.55|2751.85|40
1642797670000|2022-01-21 20:41:10|2761.22|2752.52|2757.89|2749.19|2761.33|2752.63|2757.89|2749.19|39
1642797680000|2022-01-21 20:41:20|2757.83|2749.13|2759.31|2750.61|2759.41|2750.71|2755.91|2747.21|38
1642797690000|2022-01-21 20:41:30|2759.26|2750.56|2755.96|2747.26|2760.1|2751.4|2755.06|2746.36|38
1642797700000|2022-01-21 20:41:40|2755.65|2746.95|2756.04|2747.34|2757.04|2748.34|2754.56|2745.86|39
1642797710000|2022-01-21 20:41:50|2755.92|2747.22|2755.49|2746.79|2757.13|2748.43|2755.09|2746.39|38
1642797720000|2022-01-21 20:42:00|2755.58|2746.88|2756.5|2747.8|2758.21|2749.51|2755.08|2746.38|38
1642797730000|2022-01-21 20:42:10|2755.88|2747.18|2755.49|2746.79|2756.5|2747.8|2753.7|2745|37
1642797740000|2022-01-21 20:42:20|2755.36|2746.66|2752.43|2743.73|2755.36|2746.66|2752.43|2743.73|36
1642797750000|2022-01-21 20:42:30|2752.41|2743.71|2753.19|2744.49|2754.17|2745.47|2752.41|2743.71|39
1642797760000|2022-01-21 20:42:40|2753.22|2744.52|2752.7|2744|2753.25|2744.55|2752.31|2743.61|38
1642797770000|2022-01-21 20:42:50|2753.17|2744.47|2751.97|2743.27|2753.28|2744.58|2751.45|2742.75|37
1642797780000|2022-01-21 20:43:00|2751.86|2743.16|2749.56|2740.86|2751.99|2743.29|2749.56|2740.86|37
1642797790000|2022-01-21 20:43:10|2749.49|2740.79|2748.86|2740.16|2749.72|2741.02|2748.68|2739.98|37
1642797800000|2022-01-21 20:43:20|2748.89|2740.19|2749.49|2740.79|2749.89|2741.19|2748.65|2739.95|37
1642797810000|2022-01-21 20:43:30|2749.5|2740.8|2753.57|2744.87|2753.57|2744.87|2749.5|2740.8|39
1642797820000|2022-01-21 20:43:40|2753.6|2744.9|2758.16|2749.46|2758.16|2749.46|2753.37|2744.67|39
1642797830000|2022-01-21 20:43:50|2757.87|2749.17|2758.62|2749.92|2759.35|2750.65|2757.87|2749.17|35
1642797840000|2022-01-21 20:44:00|2758.69|2749.99|2756.46|2747.76|2760.47|2751.77|2754.5|2745.8|36
1642797850000|2022-01-21 20:44:10|2755.13|2746.43|2756.29|2747.59|2756.7|2748|2754.96|2746.26|39
1642797860000|2022-01-21 20:44:20|2756.25|2747.55|2754.04|2745.34|2756.5|2747.8|2753.94|2745.24|37
1642797870000|2022-01-21 20:44:30|2753.83|2745.13|2752.16|2743.46|2754.12|2745.42|2751.32|2742.62|39
1642797880000|2022-01-21 20:44:40|2751.84|2743.14|2749.57|2740.87|2751.84|2743.14|2749.33|2740.63|39
1642797890000|2022-01-21 20:44:50|2749.67|2740.97|2747.5|2738.8|2749.77|2741.07|2747.29|2738.59|39
1642797900000|2022-01-21 20:45:00|2747.46|2738.76|2746.75|2738.05|2749.72|2741.02|2746.16|2737.46|39
1642797910000|2022-01-21 20:45:10|2746.42|2737.72|2748.05|2739.35|2748.19|2739.49|2746.42|2737.72|40
1642797920000|2022-01-21 20:45:20|2748.04|2739.34|2744.69|2735.99|2748.7|2740|2744.59|2735.89|40
1642797930000|2022-01-21 20:45:30|2744.16|2735.46|2743.54|2734.84|2745.06|2736.36|2743.54|2734.84|37
1642797940000|2022-01-21 20:45:40|2743.52|2734.82|2740.88|2732.18|2743.53|2734.83|2740.82|2732.12|40
1642797950000|2022-01-21 20:45:50|2740.84|2732.14|2741.95|2733.25|2742.25|2733.55|2740.45|2731.75|34
1642797960000|2022-01-21 20:46:00|2741.84|2733.14|2741.63|2732.93|2741.84|2733.14|2739.29|2730.59|39
1642797970000|2022-01-21 20:46:10|2741.77|2733.07|2740.76|2732.06|2743.76|2735.06|2740.66|2731.96|39
1642797980000|2022-01-21 20:46:20|2740.65|2731.95|2737.9|2729.2|2741.23|2732.53|2737.01|2728.31|40
1642797990000|2022-01-21 20:46:30|2738.53|2729.83|2738.38|2729.68|2739.33|2730.63|2737.46|2728.76|40
1642798000000|2022-01-21 20:46:40|2738.76|2730.06|2737.75|2729.05|2739.47|2730.77|2736.86|2728.16|37
1642798010000|2022-01-21 20:46:50|2738.01|2729.31|2737.07|2728.37|2738.01|2729.31|2736.32|2727.62|39
1642798020000|2022-01-21 20:47:00|2737.09|2728.39|2735.23|2726.53|2738.92|2730.22|2735.23|2726.53|37
1642798030000|2022-01-21 20:47:10|2735.66|2726.96|2739.07|2730.37|2739.07|2730.37|2735.57|2726.87|38
1642798040000|2022-01-21 20:47:20|2739.18|2730.48|2738.45|2729.75|2739.35|2730.65|2736.79|2728.09|38
1642798050000|2022-01-21 20:47:30|2738.46|2729.76|2742.36|2733.66|2742.36|2733.66|2738.43|2729.73|37
1642798060000|2022-01-21 20:47:40|2742.24|2733.54|2742.95|2734.25|2744.37|2735.67|2742.24|2733.54|34
1642798070000|2022-01-21 20:47:50|2742.8|2734.1|2741.6|2732.9|2742.8|2734.1|2741.07|2732.37|38
1642798080000|2022-01-21 20:48:00|2741.83|2733.13|2743.82|2735.12|2744.43|2735.73|2741.7|2733|39
1642798090000|2022-01-21 20:48:10|2744.24|2735.54|2746.86|2738.16|2748.38|2739.68|2744.05|2735.35|37
1642798100000|2022-01-21 20:48:20|2746.91|2738.21|2746.9|2738.2|2748.03|2739.33|2746.83|2738.13|39
1642798110000|2022-01-21 20:48:30|2746.75|2738.05|2745.53|2736.83|2747.26|2738.56|2744.78|2736.08|36
1642798120000|2022-01-21 20:48:40|2745.12|2736.42|2744.7|2736|2745.36|2736.66|2744.69|2735.99|38
1642798130000|2022-01-21 20:48:50|2744.31|2735.61|2742.82|2734.12|2744.31|2735.61|2742.36|2733.66|36
1642798140000|2022-01-21 20:49:00|2742.78|2734.08|2742.49|2733.79|2743.9|2735.2|2742.2|2733.5|35
1642798150000|2022-01-21 20:49:10|2742.55|2733.85|2736.69|2727.99|2742.67|2733.97|2736.63|2727.93|39
1642798160000|2022-01-21 20:49:20|2736.43|2727.73|2735.42|2726.72|2736.71|2728.01|2735.42|2726.72|40
1642798170000|2022-01-21 20:49:30|2735.4|2726.7|2733.27|2724.57|2735.63|2726.93|2731.44|2722.74|39
1642798180000|2022-01-21 20:49:40|2733.43|2724.73|2733.96|2725.26|2734.88|2726.18|2733.43|2724.73|38
1642798190000|2022-01-21 20:49:50|2733.97|2725.27|2735.14|2726.44|2735.22|2726.52|2733.79|2725.09|37
1642798200000|2022-01-21 20:50:00|2734.91|2726.21|2727.2|2718.5|2735.6|2726.9|2726.46|2717.76|39
1642798210000|2022-01-21 20:50:10|2727.44|2718.74|2721.08|2712.38|2727.62|2718.92|2721.08|2712.38|40
1642798220000|2022-01-21 20:50:20|2721.23|2712.53|2719.34|2710.64|2722.67|2713.97|2717.96|2709.26|39
1642798230000|2022-01-21 20:50:30|2719.48|2710.78|2721.9|2713.2|2723.45|2714.75|2719.39|2710.69|40
1642798240000|2022-01-21 20:50:40|2721.61|2712.91|2725.65|2716.95|2725.65|2716.95|2720.91|2712.21|39
1642798250000|2022-01-21 20:50:50|2725.76|2717.06|2726.85|2718.15|2727.88|2719.18|2725.76|2717.06|38
1642798260000|2022-01-21 20:51:00|2726.84|2718.14|2725.36|2716.66|2726.84|2718.14|2723.41|2714.71|39
1642798270000|2022-01-21 20:51:10|2725.73|2717.03|2726.11|2717.41|2727.95|2719.25|2725.48|2716.78|39
1642798280000|2022-01-21 20:51:20|2725.32|2716.62|2731.5|2722.8|2732.32|2723.62|2725.32|2716.62|39
1642798290000|2022-01-21 20:51:30|2731.37|2722.67|2729.2|2720.5|2732.22|2723.52|2729.2|2720.5|39
1642798300000|2022-01-21 20:51:40|2729.93|2721.23|2729.27|2720.57|2730.36|2721.66|2728.7|2720|39
1642798310000|2022-01-21 20:51:50|2729.11|2720.41|2726.83|2718.13|2729.33|2720.63|2726.33|2717.63|33
1642798320000|2022-01-21 20:52:00|2726.6|2717.9|2727.99|2719.29|2727.99|2719.29|2725.67|2716.97|39
1642798330000|2022-01-21 20:52:10|2728.21|2719.51|2726.87|2718.17|2728.74|2720.04|2725.5|2716.8|39
1642798340000|2022-01-21 20:52:20|2726.48|2717.78|2727.3|2718.6|2728.2|2719.5|2726.33|2717.63|39
1642798350000|2022-01-21 20:52:30|2727.31|2718.61|2725.66|2716.96|2728.01|2719.31|2725.28|2716.58|38
1642798360000|2022-01-21 20:52:40|2725.63|2716.93|2724.44|2715.74|2725.63|2716.93|2721.78|2713.08|40
1642798370000|2022-01-21 20:52:50|2724.55|2715.85|2724.94|2716.24|2725.93|2717.23|2724.05|2715.35|40
1642798380000|2022-01-21 20:53:00|2725.09|2716.39|2726.24|2717.54|2726.74|2718.04|2725.09|2716.39|38
1642798390000|2022-01-21 20:53:10|2726.35|2717.65|2728.81|2720.11|2728.81|2720.11|2726.35|2717.65|40
1642798400000|2022-01-21 20:53:20|2728.69|2719.99|2728.61|2719.91|2729.57|2720.87|2727.94|2719.24|36
1642798410000|2022-01-21 20:53:30|2728.38|2719.68|2726.74|2718.04|2728.85|2720.15|2726.46|2717.76|38
1642798420000|2022-01-21 20:53:40|2726.76|2718.06|2725.22|2716.52|2726.8|2718.1|2725.01|2716.31|37
1642798430000|2022-01-21 20:53:50|2725.44|2716.74|2726.11|2717.41|2726.78|2718.08|2725.19|2716.49|37
1642798440000|2022-01-21 20:54:00|2726.33|2717.63|2723.26|2714.56|2726.59|2717.89|2723.26|2714.56|40
1642798450000|2022-01-21 20:54:10|2723.3|2714.6|2721.8|2713.1|2723.3|2714.6|2720.96|2712.26|39
1642798460000|2022-01-21 20:54:20|2721.7|2713|2720.45|2711.75|2721.7|2713|2719.95|2711.25|38
1642798470000|2022-01-21 20:54:30|2719.76|2711.06|2720.57|2711.87|2720.57|2711.87|2718.53|2709.83|39
1642798480000|2022-01-21 20:54:40|2720.66|2711.96|2717.73|2709.03|2720.85|2712.15|2716.85|2708.15|35
1642798490000|2022-01-21 20:54:50|2717.77|2709.07|2719.77|2711.07|2720.37|2711.67|2717.77|2709.07|35
1642798500000|2022-01-21 20:55:00|2719.71|2711.01|2724.81|2716.11|2724.93|2716.23|2718.15|2709.45|40
1642798510000|2022-01-21 20:55:10|2724.72|2716.02|2725.37|2716.67|2725.53|2716.83|2721.62|2712.92|38
1642798520000|2022-01-21 20:55:20|2725.7|2717|2722.87|2714.17|2725.79|2717.09|2722.64|2713.94|39
1642798530000|2022-01-21 20:55:30|2722.54|2713.84|2726.58|2717.88|2726.58|2717.88|2722.46|2713.76|38
1642798540000|2022-01-21 20:55:40|2726.59|2717.89|2726.39|2717.69|2727.87|2719.17|2726.39|2717.69|39
1642798550000|2022-01-21 20:55:50|2726.53|2717.83|2725.55|2716.85|2726.53|2717.83|2723.72|2715.02|37
1642798560000|2022-01-21 20:56:00|2725.33|2716.63|2724.36|2715.66|2725.33|2716.63|2723.95|2715.25|40
1642798570000|2022-01-21 20:56:10|2724.21|2715.51|2723|2714.3|2724.44|2715.74|2722.78|2714.08|38
1642798580000|2022-01-21 20:56:20|2723.01|2714.31|2722.97|2714.27|2723.59|2714.89|2722.58|2713.88|37
1642798590000|2022-01-21 20:56:30|2723.22|2714.52|2722.07|2713.37|2723.22|2714.52|2721.81|2713.11|36
1642798600000|2022-01-21 20:56:40|2722.11|2713.41|2723|2714.3|2723.33|2714.63|2721.88|2713.18|34
1642798610000|2022-01-21 20:56:50|2722.99|2714.29|2720.83|2712.13|2723.04|2714.34|2720.83|2712.13|36
1642798620000|2022-01-21 20:57:00|2720.95|2712.25|2723.9|2715.2|2723.9|2715.2|2719.61|2710.91|40
1642798630000|2022-01-21 20:57:10|2723.72|2715.02|2726.69|2717.99|2726.69|2717.99|2723.72|2715.02|38
1642798640000|2022-01-21 20:57:20|2726.64|2717.94|2727.93|2719.23|2727.93|2719.23|2726.64|2717.94|39
1642798650000|2022-01-21 20:57:30|2727.83|2719.13|2733.58|2724.88|2734|2725.3|2727.68|2718.98|36
1642798660000|2022-01-21 20:57:40|2733.8|2725.1|2732.13|2723.43|2733.88|2725.18|2730.42|2721.72|35
1642798670000|2022-01-21 20:57:50|2732.02|2723.32|2732.19|2723.49|2732.33|2723.63|2731.02|2722.32|34
1642798680000|2022-01-21 20:58:00|2732.2|2723.5|2734.81|2726.11|2734.81|2726.11|2731.91|2723.21|38
1642798690000|2022-01-21 20:58:10|2734.63|2725.93|2736.2|2727.5|2736.25|2727.55|2733.75|2725.05|37
1642798700000|2022-01-21 20:58:20|2736.23|2727.53|2734.09|2725.39|2736.28|2727.58|2733.5|2724.8|37
1642798710000|2022-01-21 20:58:30|2734.06|2725.36|2735.15|2726.45|2735.34|2726.64|2732.9|2724.2|36
1642798720000|2022-01-21 20:58:40|2735.14|2726.44|2738.29|2729.59|2738.32|2729.62|2734.88|2726.18|38
1642798730000|2022-01-21 20:58:50|2738.32|2729.62|2736.03|2727.33|2738.32|2729.62|2735.96|2727.26|38
1642798740000|2022-01-21 20:59:00|2736.08|2727.38|2733.27|2724.57|2736.32|2727.62|2732.77|2724.07|35
1642798750000|2022-01-21 20:59:10|2733.31|2724.61|2742.74|2734.04|2742.74|2734.04|2730.71|2722.01|38
1642798760000|2022-01-21 20:59:20|2742.93|2734.23|2752.33|2743.63|2752.33|2743.63|2742.54|2733.84|40
1642798770000|2022-01-21 20:59:30|2753.2|2744.5|2753.96|2745.26|2753.96|2745.26|2749.36|2740.66|40
1642798780000|2022-01-21 20:59:40|2754.44|2745.74|2756.51|2747.81|2757.24|2748.54|2752.31|2743.61|40
1642798790000|2022-01-21 20:59:50|2757.04|2748.34|2749.41|2740.71|2758.48|2749.78|2749.41|2740.71|40
1642798800000|2022-01-21 21:00:00|2748.78|2740.08|2754.1|2745.4|2755.91|2747.21|2748.78|2740.08|40
1642798810000|2022-01-21 21:00:10|2754.49|2745.79|2751.17|2742.47|2754.95|2746.25|2750.54|2741.84|38
1642798820000|2022-01-21 21:00:20|2750.92|2742.22|2750.47|2741.77|2752.76|2744.06|2750.2|2741.5|38
1642798830000|2022-01-21 21:00:30|2750.32|2741.62|2748.59|2739.89|2750.97|2742.27|2747.74|2739.04|40
1642798840000|2022-01-21 21:00:40|2748.68|2739.98|2748.24|2739.54|2749.69|2740.99|2747.07|2738.37|35
1642798850000|2022-01-21 21:00:50|2748.25|2739.55|2754.11|2745.41|2754.11|2745.41|2748.25|2739.55|35
1642798860000|2022-01-21 21:01:00|2754.03|2745.33|2754.86|2746.16|2754.86|2746.16|2752.55|2743.85|38
1642798870000|2022-01-21 21:01:10|2755.39|2746.69|2758.41|2749.71|2758.79|2750.09|2754.79|2746.09|40
1642798880000|2022-01-21 21:01:20|2758.05|2749.35|2758.49|2749.79|2758.49|2749.79|2755.97|2747.27|39
1642798890000|2022-01-21 21:01:30|2758.5|2749.8|2760.74|2752.04|2760.75|2752.05|2757.55|2748.85|39
1642798900000|2022-01-21 21:01:40|2760.43|2751.73|2757.72|2749.02|2760.43|2751.73|2757.72|2749.02|38
1642798910000|2022-01-21 21:01:50|2757.76|2749.06|2758.65|2749.95|2758.95|2750.25|2757.22|2748.52|39
1642798920000|2022-01-21 21:02:00|2758.67|2749.97|2761.38|2752.68|2761.38|2752.68|2758.01|2749.31|40
1642798930000|2022-01-21 21:02:10|2761.47|2752.77|2759.54|2750.84|2761.68|2752.98|2758.95|2750.25|38
1642798940000|2022-01-21 21:02:20|2759.58|2750.88|2758.71|2750.01|2760.57|2751.87|2758.47|2749.77|37
1642798950000|2022-01-21 21:02:30|2758.77|2750.07|2756.12|2747.42|2758.79|2750.09|2755.6|2746.9|39
1642798960000|2022-01-21 21:02:40|2755.94|2747.24|2754.82|2746.12|2755.94|2747.24|2754.8|2746.1|40
1642798970000|2022-01-21 21:02:50|2754.8|2746.1|2756.12|2747.42|2756.54|2747.84|2754.73|2746.03|38
1642798980000|2022-01-21 21:03:00|2756.1|2747.4|2753.14|2744.44|2756.1|2747.4|2751.29|2742.59|39
1642798990000|2022-01-21 21:03:10|2753.11|2744.41|2753.92|2745.22|2754.09|2745.39|2752.28|2743.58|38
1642799000000|2022-01-21 21:03:20|2754.04|2745.34|2752.63|2743.93|2754.99|2746.29|2752.6|2743.9|38
1642799010000|2022-01-21 21:03:30|2752.33|2743.63|2752.4|2743.7|2753.43|2744.73|2752.33|2743.63|39
1642799020000|2022-01-21 21:03:40|2752.47|2743.77|2750.61|2741.91|2752.47|2743.77|2750.28|2741.58|38
1642799030000|2022-01-21 21:03:50|2750.6|2741.9|2750.04|2741.34|2750.7|2742|2749.53|2740.83|37
1642799040000|2022-01-21 21:04:00|2750.56|2741.86|2749.38|2740.68|2751.65|2742.95|2749.17|2740.47|36
1642799050000|2022-01-21 21:04:10|2749.37|2740.67|2750.07|2741.37|2751.54|2742.84|2749.37|2740.67|37
1642799060000|2022-01-21 21:04:20|2750.06|2741.36|2750.79|2742.09|2751.07|2742.37|2749.38|2740.68|38
1642799070000|2022-01-21 21:04:30|2750.93|2742.23|2750.85|2742.15|2751.76|2743.06|2750.84|2742.14|37
1642799080000|2022-01-21 21:04:40|2750.81|2742.11|2749.16|2740.46|2750.81|2742.11|2749.14|2740.44|38
1642799090000|2022-01-21 21:04:50|2749.15|2740.45|2747.19|2738.49|2749.4|2740.7|2747|2738.3|32
1642799100000|2022-01-21 21:05:00|2747.18|2738.48|2746.89|2738.19|2747.8|2739.1|2746.14|2737.44|38
1642799110000|2022-01-21 21:05:10|2746.9|2738.2|2746.9|2738.2|2748.77|2740.07|2746.86|2738.16|36
1642799120000|2022-01-21 21:05:20|2746.59|2737.89|2746.69|2737.99|2748.5|2739.8|2746.29|2737.59|38
1642799130000|2022-01-21 21:05:30|2746.75|2738.05|2749.44|2740.74|2749.44|2740.74|2745.35|2736.65|40
1642799140000|2022-01-21 21:05:40|2749.37|2740.67|2748.89|2740.19|2749.47|2740.77|2748.35|2739.65|35
1642799150000|2022-01-21 21:05:50|2748.91|2740.21|2746.75|2738.05|2749.13|2740.43|2746.47|2737.77|37
1642799160000|2022-01-21 21:06:00|2746.73|2738.03|2748.7|2740|2748.7|2740|2746.57|2737.87|38
1642799170000|2022-01-21 21:06:10|2748.73|2740.03|2749.74|2741.04|2749.9|2741.2|2748.73|2740.03|33
1642799180000|2022-01-21 21:06:20|2749.69|2740.99|2751.73|2743.03|2751.76|2743.06|2749.69|2740.99|32
1642799190000|2022-01-21 21:06:30|2751.71|2743.01|2751.98|2743.28|2752.06|2743.36|2751.42|2742.72|38
1642799200000|2022-01-21 21:06:40|2752.01|2743.31|2753.27|2744.57|2753.34|2744.64|2751.94|2743.24|34
1642799210000|2022-01-21 21:06:50|2753.07|2744.37|2753.98|2745.28|2753.98|2745.28|2752.14|2743.44|38
1642799220000|2022-01-21 21:07:00|2754.01|2745.31|2755.52|2746.82|2755.52|2746.82|2754.01|2745.31|33
1642799230000|2022-01-21 21:07:10|2755.44|2746.74|2751.9|2743.2|2755.51|2746.81|2751.34|2742.64|37
1642799240000|2022-01-21 21:07:20|2751.98|2743.28|2753.4|2744.7|2753.4|2744.7|2751.82|2743.12|39
1642799250000|2022-01-21 21:07:30|2753.46|2744.76|2754.5|2745.8|2754.76|2746.06|2753.46|2744.76|35
1642799260000|2022-01-21 21:07:40|2754.61|2745.91|2756.03|2747.33|2756.09|2747.39|2754.61|2745.91|34
1642799270000|2022-01-21 21:07:50|2756.07|2747.37|2757.62|2748.92|2757.82|2749.12|2756.04|2747.34|33
1642799280000|2022-01-21 21:08:00|2757.26|2748.56|2757.51|2748.81|2757.51|2748.81|2756.73|2748.03|38
1642799290000|2022-01-21 21:08:10|2757.77|2749.07|2760.79|2752.09|2761.24|2752.54|2757.65|2748.95|35
1642799300000|2022-01-21 21:08:20|2760.78|2752.08|2761.61|2752.91|2761.76|2753.06|2759.6|2750.9|36
1642799310000|2022-01-21 21:08:30|2761.34|2752.64|2760.66|2751.96|2761.45|2752.75|2760.62|2751.92|34
1642799320000|2022-01-21 21:08:40|2760.7|2752|2761.63|2752.93|2761.69|2752.99|2759.61|2750.91|39
1642799330000|2022-01-21 21:08:50|2761.62|2752.92|2759.93|2751.23|2761.63|2752.93|2759.93|2751.23|35
1642799340000|2022-01-21 21:09:00|2759.86|2751.16|2757.84|2749.14|2759.86|2751.16|2757.84|2749.14|38
1642799350000|2022-01-21 21:09:10|2757.71|2749.01|2756.78|2748.08|2757.99|2749.29|2756.78|2748.08|38
1642799360000|2022-01-21 21:09:20|2755.74|2747.04|2755.45|2746.75|2755.74|2747.04|2754.7|2746|37
1642799370000|2022-01-21 21:09:30|2755.51|2746.81|2757.28|2748.58|2757.28|2748.58|2755.51|2746.81|33
1642799380000|2022-01-21 21:09:40|2757.06|2748.36|2755.26|2746.56|2757.06|2748.36|2755.17|2746.47|37
1642799390000|2022-01-21 21:09:50|2755.22|2746.52|2755.37|2746.67|2755.37|2746.67|2754.95|2746.25|28
1642799400000|2022-01-21 21:10:00|2755.59|2746.89|2754.1|2745.4|2756.91|2748.21|2754.05|2745.35|39
1642799410000|2022-01-21 21:10:10|2754.15|2745.45|2752.65|2743.95|2754.58|2745.88|2752.13|2743.43|37
1642799420000|2022-01-21 21:10:20|2752.71|2744.01|2754.22|2745.52|2754.27|2745.57|2752.45|2743.75|34
1642799430000|2022-01-21 21:10:30|2754.21|2745.51|2755.25|2746.55|2755.25|2746.55|2753.67|2744.97|36
1642799440000|2022-01-21 21:10:40|2755.36|2746.66|2757.95|2749.25|2758.18|2749.48|2755.36|2746.66|34
1642799450000|2022-01-21 21:10:50|2757.74|2749.04|2756.49|2747.79|2758.07|2749.37|2756.49|2747.79|36
1642799460000|2022-01-21 21:11:00|2756.5|2747.8|2756.03|2747.33|2756.5|2747.8|2755.21|2746.51|37
1642799470000|2022-01-21 21:11:10|2756.04|2747.34|2756.74|2748.04|2757.05|2748.35|2756.01|2747.31|38
1642799480000|2022-01-21 21:11:20|2756.81|2748.11|2756.03|2747.33|2757.26|2748.56|2755.91|2747.21|35
1642799490000|2022-01-21 21:11:30|2756.07|2747.37|2756.87|2748.17|2756.92|2748.22|2755.95|2747.25|33
1642799500000|2022-01-21 21:11:40|2756.75|2748.05|2754.93|2746.23|2756.75|2748.05|2754.82|2746.12|38
1642799510000|2022-01-21 21:11:50|2754.89|2746.19|2754.7|2746|2754.89|2746.19|2754.66|2745.96|4
1642838400000|2022-01-22 08:00:00|2470.9|2462.2|2471.32|2462.62|2471.72|2463.02|2469.44|2460.74|37
1642838410000|2022-01-22 08:00:10|2471.35|2462.65|2471.91|2463.21|2472.14|2463.44|2471.35|2462.65|36
1642838420000|2022-01-22 08:00:20|2471.93|2463.23|2474.6|2465.9|2474.61|2465.91|2471.93|2463.23|36
1642838430000|2022-01-22 08:00:30|2474.67|2465.97|2480.78|2472.08|2480.78|2472.08|2474.67|2465.97|37
1642838440000|2022-01-22 08:00:40|2480.62|2471.92|2480.37|2471.67|2481.15|2472.45|2479.85|2471.15|38
1642838450000|2022-01-22 08:00:50|2480.21|2471.51|2478.6|2469.9|2481.51|2472.81|2478.32|2469.62|38
1642838460000|2022-01-22 08:01:00|2478.64|2469.94|2478.33|2469.63|2478.96|2470.26|2476.4|2467.7|38
1642838470000|2022-01-22 08:01:10|2478.63|2469.93|2476.23|2467.53|2479.03|2470.33|2476.02|2467.32|39
1642838480000|2022-01-22 08:01:20|2476.25|2467.55|2477.3|2468.6|2478.32|2469.62|2476.25|2467.55|38
1642838490000|2022-01-22 08:01:30|2477.26|2468.56|2480.03|2471.33|2480.07|2471.37|2477.25|2468.55|40
1642838500000|2022-01-22 08:01:40|2480.22|2471.52|2478.64|2469.94|2480.22|2471.52|2478.19|2469.49|37
1642838510000|2022-01-22 08:01:50|2478.37|2469.67|2481.52|2472.82|2481.76|2473.06|2478.09|2469.39|31
1642838520000|2022-01-22 08:02:00|2481.6|2472.9|2483.29|2474.59|2483.96|2475.26|2480.76|2472.06|35
1642838530000|2022-01-22 08:02:10|2483.39|2474.69|2483.83|2475.13|2483.83|2475.13|2482.46|2473.76|38
1642838540000|2022-01-22 08:02:20|2483.79|2475.09|2483.6|2474.9|2483.91|2475.21|2483.12|2474.42|38
1642838550000|2022-01-22 08:02:30|2483.73|2475.03|2484.26|2475.56|2485.19|2476.49|2483.68|2474.98|38
1642838560000|2022-01-22 08:02:40|2484.5|2475.8|2484.83|2476.13|2485.18|2476.48|2484.5|2475.8|32
1642838570000|2022-01-22 08:02:50|2485.08|2476.38|2487.24|2478.54|2488.16|2479.46|2484.98|2476.28|39
1642838580000|2022-01-22 08:03:00|2487.28|2478.58|2486.1|2477.4|2487.39|2478.69|2485.23|2476.53|36
1642838590000|2022-01-22 08:03:10|2486.13|2477.43|2486.74|2478.04|2487.83|2479.13|2485.73|2477.03|37
1642838600000|2022-01-22 08:03:20|2486.75|2478.05|2485.08|2476.38|2486.75|2478.05|2485.08|2476.38|35
1642838610000|2022-01-22 08:03:30|2485.05|2476.35|2486.63|2477.93|2487.1|2478.4|2484.85|2476.15|37
1642838620000|2022-01-22 08:03:40|2486.64|2477.94|2486.9|2478.2|2486.91|2478.21|2486.13|2477.43|38
1642838630000|2022-01-22 08:03:50|2487.3|2478.6|2492.69|2483.99|2493.31|2484.61|2487.3|2478.6|39
1642838640000|2022-01-22 08:04:00|2492.71|2484.01|2494.71|2486.01|2495.27|2486.57|2492.53|2483.83|39
1642838650000|2022-01-22 08:04:10|2494.53|2485.83|2492.64|2483.94|2494.53|2485.83|2492.53|2483.83|38
1642838660000|2022-01-22 08:04:20|2492.73|2484.03|2490.47|2481.77|2493.53|2484.83|2490.39|2481.69|36
1642838670000|2022-01-22 08:04:30|2490.4|2481.7|2493.47|2484.77|2493.63|2484.93|2490.4|2481.7|33
1642838680000|2022-01-22 08:04:40|2493.4|2484.7|2493.02|2484.32|2493.54|2484.84|2492.02|2483.32|38
1642838690000|2022-01-22 08:04:50|2493.04|2484.34|2494.42|2485.72|2494.49|2485.79|2492.56|2483.86|37
1642838700000|2022-01-22 08:05:00|2494.56|2485.86|2492.77|2484.07|2494.77|2486.07|2492.77|2484.07|36
1642838710000|2022-01-22 08:05:10|2492.55|2483.85|2490.58|2481.88|2493.14|2484.44|2490.58|2481.88|39
1642838720000|2022-01-22 08:05:20|2490.46|2481.76|2491.4|2482.7|2491.42|2482.72|2490.37|2481.67|39
1642838730000|2022-01-22 08:05:30|2491.34|2482.64|2499.71|2491.01|2500.14|2491.44|2491.34|2482.64|37
1642838740000|2022-01-22 08:05:40|2499.66|2490.96|2507.55|2498.85|2507.55|2498.85|2499.66|2490.96|40
1642838750000|2022-01-22 08:05:50|2507.4|2498.7|2504.63|2495.93|2507.55|2498.85|2503.8|2495.1|38
1642838760000|2022-01-22 08:06:00|2504.56|2495.86|2505.13|2496.43|2506.52|2497.82|2503.36|2494.66|40
1642838770000|2022-01-22 08:06:10|2505.05|2496.35|2504.33|2495.63|2505.09|2496.39|2503.45|2494.75|37
1642838780000|2022-01-22 08:06:20|2504.4|2495.7|2503.61|2494.91|2504.52|2495.82|2503.17|2494.47|39
1642838790000|2022-01-22 08:06:30|2503.72|2495.02|2505.43|2496.73|2505.94|2497.24|2503.25|2494.55|35
1642838800000|2022-01-22 08:06:40|2505.29|2496.59|2504.99|2496.29|2505.58|2496.88|2503.7|2495|36
1642838810000|2022-01-22 08:06:50|2504.98|2496.28|2503.21|2494.51|2505.37|2496.67|2503.21|2494.51|37
1642838820000|2022-01-22 08:07:00|2502.92|2494.22|2504.9|2496.2|2505.15|2496.45|2502.63|2493.93|38
1642838830000|2022-01-22 08:07:10|2504.95|2496.25|2501.59|2492.89|2504.95|2496.25|2501.56|2492.86|40
1642838840000|2022-01-22 08:07:20|2501.3|2492.6|2500.93|2492.23|2503.13|2494.43|2500.1|2491.4|37
1642838850000|2022-01-22 08:07:30|2500.82|2492.12|2501.33|2492.63|2502.6|2493.9|2500.66|2491.96|37
1642838860000|2022-01-22 08:07:40|2501.34|2492.64|2501.85|2493.15|2502.69|2493.99|2501.19|2492.49|38
1642838870000|2022-01-22 08:07:50|2501.8|2493.1|2503.06|2494.36|2503.1|2494.4|2501.56|2492.86|35
1642838880000|2022-01-22 08:08:00|2503.03|2494.33|2502.09|2493.39|2503.09|2494.39|2501.48|2492.78|38
1642838890000|2022-01-22 08:08:10|2502.07|2493.37|2500.32|2491.62|2502.07|2493.37|2499.35|2490.65|37
1642838900000|2022-01-22 08:08:20|2500.19|2491.49|2498.81|2490.11|2500.19|2491.49|2497.59|2488.89|39
1642838910000|2022-01-22 08:08:30|2498.59|2489.89|2499.02|2490.32|2500.83|2492.13|2498.59|2489.89|39
1642838920000|2022-01-22 08:08:40|2499.16|2490.46|2498.74|2490.04|2499.25|2490.55|2498.42|2489.72|32
1642838930000|2022-01-22 08:08:50|2498.7|2490|2497.79|2489.09|2499.5|2490.8|2497.79|2489.09|33
1642838940000|2022-01-22 08:09:00|2497.76|2489.06|2500.44|2491.74|2501|2492.3|2497.51|2488.81|37
1642838950000|2022-01-22 08:09:10|2500.45|2491.75|2501.99|2493.29|2503.03|2494.33|2500.31|2491.61|37
1642838960000|2022-01-22 08:09:20|2502.05|2493.35|2504.28|2495.58|2504.28|2495.58|2502|2493.3|31
1642838970000|2022-01-22 08:09:30|2504.2|2495.5|2505.68|2496.98|2505.71|2497.01|2504.15|2495.45|33
1642838980000|2022-01-22 08:09:40|2505.7|2497|2505.52|2496.82|2506.76|2498.06|2505.52|2496.82|33
1642838990000|2022-01-22 08:09:50|2505.49|2496.79|2504.63|2495.93|2505.98|2497.28|2503.99|2495.29|37
1642839000000|2022-01-22 08:10:00|2504.65|2495.95|2501.45|2492.75|2504.65|2495.95|2501.19|2492.49|39
1642839010000|2022-01-22 08:10:10|2501.39|2492.69|2502.05|2493.35|2503.36|2494.66|2501.37|2492.67|40
1642839020000|2022-01-22 08:10:20|2502.01|2493.31|2502.12|2493.42|2503.6|2494.9|2502.01|2493.31|39
1642839030000|2022-01-22 08:10:30|2502.16|2493.46|2503.32|2494.62|2503.79|2495.09|2502.1|2493.4|39
1642839040000|2022-01-22 08:10:40|2503.35|2494.65|2504.16|2495.46|2504.2|2495.5|2503.35|2494.65|37
1642839050000|2022-01-22 08:10:50|2504.19|2495.49|2503.55|2494.85|2504.19|2495.49|2503.39|2494.69|36
1642839060000|2022-01-22 08:11:00|2503.52|2494.82|2505.18|2496.48|2505.28|2496.58|2503.46|2494.76|36
1642839070000|2022-01-22 08:11:10|2505.17|2496.47|2503.11|2494.41|2505.17|2496.47|2502.52|2493.82|39
1642839080000|2022-01-22 08:11:20|2503.24|2494.54|2502.04|2493.34|2503.47|2494.77|2501.48|2492.78|38
1642839090000|2022-01-22 08:11:30|2502.1|2493.4|2501.97|2493.27|2502.97|2494.27|2501.75|2493.05|38
1642839100000|2022-01-22 08:11:40|2501.95|2493.25|2501.86|2493.16|2502.12|2493.42|2501.43|2492.73|36
1642839110000|2022-01-22 08:11:50|2502.04|2493.34|2502.27|2493.57|2503.13|2494.43|2501.65|2492.95|37
1642839120000|2022-01-22 08:12:00|2502.28|2493.58|2504.3|2495.6|2504.56|2495.86|2502.15|2493.45|38
1642839130000|2022-01-22 08:12:10|2504.22|2495.52|2504.65|2495.95|2505.19|2496.49|2503.96|2495.26|35
1642839140000|2022-01-22 08:12:20|2504.43|2495.73|2504.47|2495.77|2505.86|2497.16|2504.43|2495.73|35
1642839150000|2022-01-22 08:12:30|2504.19|2495.49|2504.37|2495.67|2505.34|2496.64|2503.81|2495.11|34
1642839160000|2022-01-22 08:12:40|2504.42|2495.72|2503.91|2495.21|2504.97|2496.27|2503.49|2494.79|37
1642839170000|2022-01-22 08:12:50|2503.86|2495.16|2502.01|2493.31|2504.01|2495.31|2501.61|2492.91|33
1642839180000|2022-01-22 08:13:00|2501.97|2493.27|2501.57|2492.87|2502.4|2493.7|2501.51|2492.81|39
1642839190000|2022-01-22 08:13:10|2501.69|2492.99|2500.05|2491.35|2501.69|2492.99|2500|2491.3|37
1642839200000|2022-01-22 08:13:20|2500.1|2491.4|2500.53|2491.83|2501.48|2492.78|2500.1|2491.4|40
1642839210000|2022-01-22 08:13:30|2500.71|2492.01|2500.63|2491.93|2501.32|2492.62|2500.25|2491.55|36
1642839220000|2022-01-22 08:13:40|2500.72|2492.02|2499.67|2490.97|2500.92|2492.22|2499.26|2490.56|39
1642839230000|2022-01-22 08:13:50|2499.69|2490.99|2498.37|2489.67|2499.96|2491.26|2497.65|2488.95|37
1642839240000|2022-01-22 08:14:00|2498.32|2489.62|2497.33|2488.63|2498.75|2490.05|2497.3|2488.6|35
1642839250000|2022-01-22 08:14:10|2497.18|2488.48|2495.66|2486.96|2497.18|2488.48|2493.9|2485.2|38
1642839260000|2022-01-22 08:14:20|2495.65|2486.95|2495.01|2486.31|2496.27|2487.57|2495.01|2486.31|38
1642839270000|2022-01-22 08:14:30|2494.91|2486.21|2493.04|2484.34|2495.37|2486.67|2493.04|2484.34|36
1642839280000|2022-01-22 08:14:40|2492.92|2484.22|2491.53|2482.83|2492.92|2484.22|2490.54|2481.84|39
1642839290000|2022-01-22 08:14:50|2491.57|2482.87|2493.64|2484.94|2493.73|2485.03|2491.57|2482.87|39
1642839300000|2022-01-22 08:15:00|2493.69|2484.99|2495.04|2486.34|2495.04|2486.34|2493.65|2484.95|32
1642839310000|2022-01-22 08:15:10|2495.15|2486.45|2494.31|2485.61|2495.26|2486.56|2494.05|2485.35|36
1642839320000|2022-01-22 08:15:20|2494.61|2485.91|2494.98|2486.28|2495.2|2486.5|2494.61|2485.91|34
1642839330000|2022-01-22 08:15:30|2494.99|2486.29|2495.36|2486.66|2495.36|2486.66|2494.49|2485.79|31
1642839340000|2022-01-22 08:15:40|2495.44|2486.74|2499.03|2490.33|2499.03|2490.33|2495.44|2486.74|34
1642839350000|2022-01-22 08:15:50|2499.08|2490.38|2499.78|2491.08|2499.78|2491.08|2498.25|2489.55|35
1642839360000|2022-01-22 08:16:00|2499.72|2491.02|2499.22|2490.52|2501.03|2492.33|2499.22|2490.52|37
1642839370000|2022-01-22 08:16:10|2499.16|2490.46|2499.67|2490.97|2499.93|2491.23|2499.02|2490.32|34
1642839380000|2022-01-22 08:16:20|2499.53|2490.83|2499.51|2490.81|2499.54|2490.84|2499|2490.3|33
1642839390000|2022-01-22 08:16:30|2499.49|2490.79|2498.23|2489.53|2499.51|2490.81|2497.46|2488.76|34
1642839400000|2022-01-22 08:16:40|2497.9|2489.2|2494.66|2485.96|2497.9|2489.2|2494.66|2485.96|34
1642839410000|2022-01-22 08:16:50|2494.67|2485.97|2493.03|2484.33|2494.88|2486.18|2492.65|2483.95|36
1642839420000|2022-01-22 08:17:00|2492.98|2484.28|2492.2|2483.5|2492.98|2484.28|2491.38|2482.68|36
1642839430000|2022-01-22 08:17:10|2492.06|2483.36|2491.18|2482.48|2492.27|2483.57|2491.18|2482.48|37
1642839440000|2022-01-22 08:17:20|2490.86|2482.16|2487.06|2478.36|2490.86|2482.16|2486.91|2478.21|38
1642839450000|2022-01-22 08:17:30|2487.27|2478.57|2488.34|2479.64|2488.42|2479.72|2487.27|2478.57|36
1642839460000|2022-01-22 08:17:40|2488.41|2479.71|2486.65|2477.95|2488.41|2479.71|2486.65|2477.95|36
1642839470000|2022-01-22 08:17:50|2486.82|2478.12|2487.68|2478.98|2487.7|2479|2486.82|2478.12|38
1642839480000|2022-01-22 08:18:00|2487.63|2478.93|2486.26|2477.56|2487.69|2478.99|2486.23|2477.53|36
1642839490000|2022-01-22 08:18:10|2486.42|2477.72|2485.19|2476.49|2486.47|2477.77|2483.86|2475.16|40
1642839500000|2022-01-22 08:18:20|2485.17|2476.47|2483.49|2474.79|2485.74|2477.04|2483.12|2474.42|36
1642839510000|2022-01-22 08:18:30|2483.52|2474.82|2482.67|2473.97|2483.87|2475.17|2481.84|2473.14|38
1642839520000|2022-01-22 08:18:40|2482.66|2473.96|2483.51|2474.81|2484.45|2475.75|2482.66|2473.96|35
1642839530000|2022-01-22 08:18:50|2483.47|2474.77|2482.08|2473.38|2483.47|2474.77|2481.95|2473.25|36
1642839540000|2022-01-22 08:19:00|2482|2473.3|2482.45|2473.75|2482.45|2473.75|2480.91|2472.21|38
1642839550000|2022-01-22 08:19:10|2482.81|2474.11|2483.38|2474.68|2483.42|2474.72|2481.84|2473.14|37
1642839560000|2022-01-22 08:19:20|2483.44|2474.74|2482.37|2473.67|2483.44|2474.74|2481.74|2473.04|36
1642839570000|2022-01-22 08:19:30|2482.29|2473.59|2483.35|2474.65|2483.39|2474.69|2481.98|2473.28|37
1642839580000|2022-01-22 08:19:40|2483.11|2474.41|2482.87|2474.17|2483.17|2474.47|2482.22|2473.52|34
1642839590000|2022-01-22 08:19:50|2482.86|2474.16|2479.36|2470.66|2482.86|2474.16|2479.36|2470.66|37
1642839600000|2022-01-22 08:20:00|2479.46|2470.76|2481.53|2472.83|2483.23|2474.53|2479.46|2470.76|39
1642839610000|2022-01-22 08:20:10|2481.51|2472.81|2480.5|2471.8|2481.84|2473.14|2480.5|2471.8|39
1642839620000|2022-01-22 08:20:20|2480.57|2471.87|2480.09|2471.39|2481.7|2473|2480.06|2471.36|38
1642839630000|2022-01-22 08:20:30|2480.14|2471.44|2478.5|2469.8|2480.47|2471.77|2478.4|2469.7|36
1642839640000|2022-01-22 08:20:40|2478.46|2469.76|2476.71|2468.01|2478.5|2469.8|2476.69|2467.99|37
1642839650000|2022-01-22 08:20:50|2476.73|2468.03|2477.07|2468.37|2478.41|2469.71|2476.73|2468.03|38
1642839660000|2022-01-22 08:21:00|2477.04|2468.34|2478.57|2469.87|2478.69|2469.99|2476.18|2467.48|38
1642839670000|2022-01-22 08:21:10|2478.32|2469.62|2479.25|2470.55|2479.25|2470.55|2477.89|2469.19|35
1642839680000|2022-01-22 08:21:20|2479.24|2470.54|2483.32|2474.62|2483.32|2474.62|2479.23|2470.53|37
1642839690000|2022-01-22 08:21:30|2483.39|2474.69|2481.84|2473.14|2485.24|2476.54|2481.84|2473.14|39
1642839700000|2022-01-22 08:21:40|2481.31|2472.61|2480.36|2471.66|2482.25|2473.55|2480.06|2471.36|39
1642839710000|2022-01-22 08:21:50|2480.3|2471.6|2480.29|2471.59|2481.57|2472.87|2480.1|2471.4|37
1642839720000|2022-01-22 08:22:00|2480.28|2471.58|2480.11|2471.41|2480.33|2471.63|2479.48|2470.78|35
1642839730000|2022-01-22 08:22:10|2479.75|2471.05|2479.74|2471.04|2479.96|2471.26|2478.59|2469.89|35
1642839740000|2022-01-22 08:22:20|2479.77|2471.07|2479.55|2470.85|2479.77|2471.07|2477.97|2469.27|38
1642839750000|2022-01-22 08:22:30|2479.71|2471.01|2479.14|2470.44|2479.9|2471.2|2478.46|2469.76|38
1642839760000|2022-01-22 08:22:40|2479.11|2470.41|2480.11|2471.41|2480.74|2472.04|2478.57|2469.87|40
1642839770000|2022-01-22 08:22:50|2479.91|2471.21|2480.97|2472.27|2480.97|2472.27|2479.16|2470.46|37
1642839780000|2022-01-22 08:23:00|2480.9|2472.2|2485.22|2476.52|2485.22|2476.52|2480.9|2472.2|37
1642839790000|2022-01-22 08:23:10|2485.45|2476.75|2484.71|2476.01|2486.3|2477.6|2484.55|2475.85|38
1642839800000|2022-01-22 08:23:20|2484.8|2476.1|2484.17|2475.47|2484.8|2476.1|2482.97|2474.27|40
1642839810000|2022-01-22 08:23:30|2484.24|2475.54|2480.79|2472.09|2484.42|2475.72|2480.79|2472.09|36
1642839820000|2022-01-22 08:23:40|2480.93|2472.23|2480.21|2471.51|2480.93|2472.23|2479.64|2470.94|38
1642839830000|2022-01-22 08:23:50|2480.2|2471.5|2479.23|2470.53|2480.21|2471.51|2479.02|2470.32|33
1642839840000|2022-01-22 08:24:00|2479.26|2470.56|2478.94|2470.24|2479.98|2471.28|2478.48|2469.78|38
1642839850000|2022-01-22 08:24:10|2478.93|2470.23|2479.15|2470.45|2479.28|2470.58|2478.28|2469.58|35
1642839860000|2022-01-22 08:24:20|2479.17|2470.47|2479.5|2470.8|2479.65|2470.95|2478.41|2469.71|35
1642839870000|2022-01-22 08:24:30|2479.45|2470.75|2477.04|2468.34|2479.45|2470.75|2476.98|2468.28|33
1642839880000|2022-01-22 08:24:40|2476.9|2468.2|2478.46|2469.76|2479.03|2470.33|2476.9|2468.2|35
1642839890000|2022-01-22 08:24:50|2478.14|2469.44|2479.07|2470.37|2479.12|2470.42|2477.88|2469.18|35
1642839900000|2022-01-22 08:25:00|2479.13|2470.43|2482.77|2474.07|2482.77|2474.07|2478.69|2469.99|34
1642839910000|2022-01-22 08:25:10|2482.89|2474.19|2483.07|2474.37|2484.72|2476.02|2480.69|2471.99|39
1642839920000|2022-01-22 08:25:20|2483.04|2474.34|2481.89|2473.19|2483.04|2474.34|2481.19|2472.49|38
1642839930000|2022-01-22 08:25:30|2481.84|2473.14|2482.83|2474.13|2483.29|2474.59|2481.43|2472.73|37
1642839940000|2022-01-22 08:25:40|2483.03|2474.33|2483.65|2474.95|2484.61|2475.91|2483.03|2474.33|36
1642839950000|2022-01-22 08:25:50|2483.63|2474.93|2482.71|2474.01|2484.19|2475.49|2482.7|2474|37
1642839960000|2022-01-22 08:26:00|2483.09|2474.39|2485.65|2476.95|2486.08|2477.38|2483.09|2474.39|36
1642839970000|2022-01-22 08:26:10|2485.63|2476.93|2486.96|2478.26|2486.96|2478.26|2485.09|2476.39|38
1642839980000|2022-01-22 08:26:20|2487.4|2478.7|2491.42|2482.72|2491.42|2482.72|2487.31|2478.61|39
1642839990000|2022-01-22 08:26:30|2491.46|2482.76|2488.01|2479.31|2491.55|2482.85|2488.01|2479.31|36
1642840000000|2022-01-22 08:26:40|2487.98|2479.28|2487.18|2478.48|2488.57|2479.87|2485.26|2476.56|39
1642840010000|2022-01-22 08:26:50|2487.33|2478.63|2489.73|2481.03|2489.8|2481.1|2487.03|2478.33|38
1642840020000|2022-01-22 08:27:00|2489.45|2480.75|2491.68|2482.98|2491.94|2483.24|2488.1|2479.4|39
1642840030000|2022-01-22 08:27:10|2491.2|2482.5|2491.02|2482.32|2492.29|2483.59|2490.29|2481.59|40
1642840040000|2022-01-22 08:27:20|2491.09|2482.39|2492.24|2483.54|2492.6|2483.9|2490.63|2481.93|38
1642840050000|2022-01-22 08:27:30|2492.25|2483.55|2491.34|2482.64|2492.93|2484.23|2491.34|2482.64|39
1642840060000|2022-01-22 08:27:40|2491.42|2482.72|2492.6|2483.9|2492.79|2484.09|2491.24|2482.54|35
1642840070000|2022-01-22 08:27:50|2492.65|2483.95|2493.15|2484.45|2493.5|2484.8|2492.65|2483.95|37
1642840080000|2022-01-22 08:28:00|2493.16|2484.46|2494.84|2486.14|2495.04|2486.34|2493.07|2484.37|33
1642840090000|2022-01-22 08:28:10|2494.91|2486.21|2498.07|2489.37|2498.72|2490.02|2494.24|2485.54|37
1642840100000|2022-01-22 08:28:20|2498.04|2489.34|2502.05|2493.35|2502.05|2493.35|2497.04|2488.34|37
1642840110000|2022-01-22 08:28:30|2502.23|2493.53|2503.77|2495.07|2504.27|2495.57|2502.23|2493.53|38
1642840120000|2022-01-22 08:28:40|2503.61|2494.91|2505.98|2497.28|2506.04|2497.34|2503.59|2494.89|40
1642840130000|2022-01-22 08:28:50|2506.31|2497.61|2505.74|2497.04|2506.6|2497.9|2504.99|2496.29|39
1642840140000|2022-01-22 08:29:00|2505.68|2496.98|2504.73|2496.03|2505.68|2496.98|2502.9|2494.2|37
1642840150000|2022-01-22 08:29:10|2504.56|2495.86|2502.5|2493.8|2504.56|2495.86|2502.5|2493.8|36
1642840160000|2022-01-22 08:29:20|2502.48|2493.78|2503.58|2494.88|2504.15|2495.45|2502.16|2493.46|40
1642840170000|2022-01-22 08:29:30|2503.54|2494.84|2502.47|2493.77|2504.76|2496.06|2502.47|2493.77|39
1642840180000|2022-01-22 08:29:40|2502.38|2493.68|2503.59|2494.89|2504.19|2495.49|2502.38|2493.68|34
1642840190000|2022-01-22 08:29:50|2503.6|2494.9|2502.83|2494.13|2503.64|2494.94|2502.83|2494.13|38
1642840200000|2022-01-22 08:30:00|2502.8|2494.1|2503.71|2495.01|2503.96|2495.26|2502.51|2493.81|31
1642840210000|2022-01-22 08:30:10|2503.74|2495.04|2503.91|2495.21|2505.76|2497.06|2503.69|2494.99|36
1642840220000|2022-01-22 08:30:20|2503.87|2495.17|2506.87|2498.17|2507.03|2498.33|2503.81|2495.11|38
1642840230000|2022-01-22 08:30:30|2507.26|2498.56|2505.71|2497.01|2508.37|2499.67|2505.71|2497.01|37
1642840240000|2022-01-22 08:30:40|2505.54|2496.84|2504.23|2495.53|2505.93|2497.23|2504.22|2495.52|38
1642840250000|2022-01-22 08:30:50|2504.22|2495.52|2502.47|2493.77|2504.38|2495.68|2501.7|2493|38
1642840260000|2022-01-22 08:31:00|2502.4|2493.7|2500.23|2491.53|2502.79|2494.09|2499.6|2490.9|37
1642840270000|2022-01-22 08:31:10|2500.39|2491.69|2499.2|2490.5|2501.6|2492.9|2499.17|2490.47|36
1642840280000|2022-01-22 08:31:20|2499.28|2490.58|2498.21|2489.51|2499.79|2491.09|2498.06|2489.36|39
1642840290000|2022-01-22 08:31:30|2498.03|2489.33|2498.53|2489.83|2498.73|2490.03|2497.98|2489.28|34
1642840300000|2022-01-22 08:31:40|2498.6|2489.9|2498.7|2490|2498.76|2490.06|2497.58|2488.88|36
1642840310000|2022-01-22 08:31:50|2498.52|2489.82|2498.8|2490.1|2498.85|2490.15|2498.5|2489.8|34
1642840320000|2022-01-22 08:32:00|2498.81|2490.11|2498.49|2489.79|2498.81|2490.11|2497.69|2488.99|35
1642840330000|2022-01-22 08:32:10|2498.51|2489.81|2499.02|2490.32|2500.19|2491.49|2498.43|2489.73|38
1642840340000|2022-01-22 08:32:20|2499.16|2490.46|2501.09|2492.39|2502.34|2493.64|2499.16|2490.46|34
1642840350000|2022-01-22 08:32:30|2501.11|2492.41|2501.09|2492.39|2501.36|2492.66|2499.46|2490.76|36
1642840360000|2022-01-22 08:32:40|2501.37|2492.67|2500.09|2491.39|2501.68|2492.98|2500.08|2491.38|39
1642840370000|2022-01-22 08:32:50|2500.02|2491.32|2500.5|2491.8|2501.25|2492.55|2500.01|2491.31|35
1642840380000|2022-01-22 08:33:00|2500.56|2491.86|2501.21|2492.51|2501.84|2493.14|2500.56|2491.86|36
1642840390000|2022-01-22 08:33:10|2501.22|2492.52|2501.36|2492.66|2501.58|2492.88|2500.67|2491.97|32
1642840400000|2022-01-22 08:33:20|2501.38|2492.68|2498.02|2489.32|2501.38|2492.68|2498.01|2489.31|33
1642840410000|2022-01-22 08:33:30|2497.97|2489.27|2497.97|2489.27|2498.66|2489.96|2497.53|2488.83|36
1642840420000|2022-01-22 08:33:40|2497.98|2489.28|2497.77|2489.07|2498.8|2490.1|2497.65|2488.95|36
1642840430000|2022-01-22 08:33:50|2497.84|2489.14|2497.74|2489.04|2498.45|2489.75|2497.41|2488.71|36
1642840440000|2022-01-22 08:34:00|2497.82|2489.12|2498.87|2490.17|2498.88|2490.18|2497.81|2489.11|36
1642840450000|2022-01-22 08:34:10|2498.88|2490.18|2496.98|2488.28|2498.88|2490.18|2496.98|2488.28|35
1642840460000|2022-01-22 08:34:20|2496.99|2488.29|2493.41|2484.71|2497.12|2488.42|2493.41|2484.71|38
1642840470000|2022-01-22 08:34:30|2493.34|2484.64|2496.43|2487.73|2496.43|2487.73|2493.34|2484.64|39
1642840480000|2022-01-22 08:34:40|2496.4|2487.7|2491.7|2483|2496.49|2487.79|2491.5|2482.8|39
1642840490000|2022-01-22 08:34:50|2491.41|2482.71|2492.21|2483.51|2492.3|2483.6|2490.37|2481.67|40
1642840500000|2022-01-22 08:35:00|2492.44|2483.74|2491.28|2482.58|2493.56|2484.86|2491.19|2482.49|34
1642840510000|2022-01-22 08:35:10|2491.23|2482.53|2489.91|2481.21|2491.48|2482.78|2489.91|2481.21|36
1642840520000|2022-01-22 08:35:20|2489.7|2481|2489.48|2480.78|2489.87|2481.17|2488.68|2479.98|39
1642840530000|2022-01-22 08:35:30|2489.83|2481.13|2488.6|2479.9|2490.05|2481.35|2488.45|2479.75|38
1642840540000|2022-01-22 08:35:40|2488.49|2479.79|2485.66|2476.96|2488.67|2479.97|2485.66|2476.96|34
1642840550000|2022-01-22 08:35:50|2485.11|2476.41|2486.33|2477.63|2486.58|2477.88|2483.02|2474.32|39
1642840560000|2022-01-22 08:36:00|2486.12|2477.42|2486.39|2477.69|2486.44|2477.74|2484.23|2475.53|39
1642840570000|2022-01-22 08:36:10|2486.61|2477.91|2487.83|2479.13|2488.47|2479.77|2486.26|2477.56|39
1642840580000|2022-01-22 08:36:20|2487.72|2479.02|2488.09|2479.39|2488.09|2479.39|2487.15|2478.45|35
1642840590000|2022-01-22 08:36:30|2488.11|2479.41|2488.87|2480.17|2489.33|2480.63|2487.71|2479.01|37
1642840600000|2022-01-22 08:36:40|2489.19|2480.49|2488.35|2479.65|2489.25|2480.55|2487.9|2479.2|37
1642840610000|2022-01-22 08:36:50|2488.41|2479.71|2487.12|2478.42|2488.52|2479.82|2487.1|2478.4|33
1642840620000|2022-01-22 08:37:00|2487.13|2478.43|2488.91|2480.21|2489.04|2480.34|2487.03|2478.33|37
1642840630000|2022-01-22 08:37:10|2488.88|2480.18|2490.77|2482.07|2490.95|2482.25|2488.59|2479.89|36
1642840640000|2022-01-22 08:37:20|2490.96|2482.26|2493.76|2485.06|2493.76|2485.06|2490.85|2482.15|36
1642840650000|2022-01-22 08:37:30|2493.89|2485.19|2494.64|2485.94|2495.47|2486.77|2493.89|2485.19|39
1642840660000|2022-01-22 08:37:40|2494.66|2485.96|2494.75|2486.05|2495.41|2486.71|2494.64|2485.94|32
1642840670000|2022-01-22 08:37:50|2494.76|2486.06|2495.96|2487.26|2495.96|2487.26|2493.53|2484.83|38
1642840680000|2022-01-22 08:38:00|2495.99|2487.29|2495.7|2487|2496.84|2488.14|2495.58|2486.88|33
1642840690000|2022-01-22 08:38:10|2495.84|2487.14|2495.67|2486.97|2496.54|2487.84|2495.49|2486.79|33
1642840700000|2022-01-22 08:38:20|2495.65|2486.95|2496.23|2487.53|2496.83|2488.13|2495.51|2486.81|38
1642840710000|2022-01-22 08:38:30|2496.53|2487.83|2496.98|2488.28|2497.18|2488.48|2496|2487.3|35
1642840720000|2022-01-22 08:38:40|2497.03|2488.33|2496.48|2487.78|2497.12|2488.42|2496.43|2487.73|33
1642840730000|2022-01-22 08:38:50|2496.44|2487.74|2494.82|2486.12|2496.44|2487.74|2494.62|2485.92|34
1642840740000|2022-01-22 08:39:00|2494.75|2486.05|2494.52|2485.82|2494.78|2486.08|2493.59|2484.89|39
1642840750000|2022-01-22 08:39:10|2494.03|2485.33|2492.79|2484.09|2494.21|2485.51|2492.57|2483.87|39
1642840760000|2022-01-22 08:39:20|2492.78|2484.08|2490.21|2481.51|2492.91|2484.21|2490.12|2481.42|34
1642840770000|2022-01-22 08:39:30|2490.22|2481.52|2488.43|2479.73|2490.22|2481.52|2487.64|2478.94|35
1642840780000|2022-01-22 08:39:40|2488.59|2479.89|2489.62|2480.92|2490.24|2481.54|2488.58|2479.88|36
1642840790000|2022-01-22 08:39:50|2489.52|2480.82|2487.77|2479.07|2489.52|2480.82|2486.47|2477.77|37
1642840800000|2022-01-22 08:40:00|2487.8|2479.1|2486.16|2477.46|2487.93|2479.23|2486.16|2477.46|39
1642840810000|2022-01-22 08:40:10|2486.26|2477.56|2486.59|2477.89|2487.08|2478.38|2486.26|2477.56|35
1642840820000|2022-01-22 08:40:20|2486.58|2477.88|2487.66|2478.96|2487.89|2479.19|2486.58|2477.88|40
1642840830000|2022-01-22 08:40:30|2487.67|2478.97|2487.62|2478.92|2488.75|2480.05|2487.57|2478.87|35
1642840840000|2022-01-22 08:40:40|2487.76|2479.06|2487.02|2478.32|2488.41|2479.71|2486.84|2478.14|39
1642840850000|2022-01-22 08:40:50|2487.01|2478.31|2487.58|2478.88|2487.97|2479.27|2486.99|2478.29|34
1642840860000|2022-01-22 08:41:00|2487.59|2478.89|2489.4|2480.7|2489.41|2480.71|2486.97|2478.27|40
1642840870000|2022-01-22 08:41:10|2489.36|2480.66|2487.69|2478.99|2489.68|2480.98|2487.49|2478.79|39
1642840880000|2022-01-22 08:41:20|2487.73|2479.03|2489.04|2480.34|2489.22|2480.52|2487.61|2478.91|39
1642840890000|2022-01-22 08:41:30|2489.24|2480.54|2490.45|2481.75|2490.46|2481.76|2489.24|2480.54|35
1642840900000|2022-01-22 08:41:40|2490.47|2481.77|2488.84|2480.14|2490.79|2482.09|2488.53|2479.83|37
1642840910000|2022-01-22 08:41:50|2488.89|2480.19|2487.88|2479.18|2488.89|2480.19|2487.48|2478.78|38
1642840920000|2022-01-22 08:42:00|2487.74|2479.04|2487.51|2478.81|2487.83|2479.13|2485.99|2477.29|39
1642840930000|2022-01-22 08:42:10|2487.62|2478.92|2487.43|2478.73|2487.62|2478.92|2486.65|2477.95|36
1642840940000|2022-01-22 08:42:20|2487.36|2478.66|2485.71|2477.01|2487.36|2478.66|2485.33|2476.63|36
1642840950000|2022-01-22 08:42:30|2485.74|2477.04|2482.17|2473.47|2485.74|2477.04|2482.17|2473.47|38
1642840960000|2022-01-22 08:42:40|2481.95|2473.25|2482.64|2473.94|2482.9|2474.2|2481.63|2472.93|38
1642840970000|2022-01-22 08:42:50|2482.67|2473.97|2481.04|2472.34|2482.87|2474.17|2481|2472.3|33
1642840980000|2022-01-22 08:43:00|2481.21|2472.51|2480.52|2471.82|2481.34|2472.64|2480.52|2471.82|37
1642840990000|2022-01-22 08:43:10|2480.39|2471.69|2478.46|2469.76|2480.39|2471.69|2477.81|2469.11|39
1642841000000|2022-01-22 08:43:20|2478.65|2469.95|2477.54|2468.84|2479.31|2470.61|2477.39|2468.69|38
1642841010000|2022-01-22 08:43:30|2477.67|2468.97|2477.5|2468.8|2479.6|2470.9|2477.41|2468.71|37
1642841020000|2022-01-22 08:43:40|2477.6|2468.9|2479.39|2470.69|2479.39|2470.69|2477.6|2468.9|37
1642841030000|2022-01-22 08:43:50|2479.5|2470.8|2478.69|2469.99|2479.5|2470.8|2478.02|2469.32|36
1642841040000|2022-01-22 08:44:00|2478.67|2469.97|2478.63|2469.93|2479.4|2470.7|2478.54|2469.84|37
1642841050000|2022-01-22 08:44:10|2478.6|2469.9|2478.73|2470.03|2479.03|2470.33|2478.35|2469.65|37
1642841060000|2022-01-22 08:44:20|2478.69|2469.99|2478.51|2469.81|2478.74|2470.04|2477.22|2468.52|38
1642841070000|2022-01-22 08:44:30|2478.52|2469.82|2478.74|2470.04|2478.74|2470.04|2477.51|2468.81|39
1642841080000|2022-01-22 08:44:40|2478.86|2470.16|2479.4|2470.7|2479.63|2470.93|2478.84|2470.14|38
1642841090000|2022-01-22 08:44:50|2479.43|2470.73|2479.41|2470.71|2479.86|2471.16|2479.33|2470.63|33
1642841100000|2022-01-22 08:45:00|2479.48|2470.78|2478.06|2469.36|2479.78|2471.08|2478.06|2469.36|34
1642841110000|2022-01-22 08:45:10|2478.05|2469.35|2478.41|2469.71|2479.19|2470.49|2478.05|2469.35|35
1642841120000|2022-01-22 08:45:20|2478.38|2469.68|2478.34|2469.64|2478.54|2469.84|2478.33|2469.63|35
1642841130000|2022-01-22 08:45:30|2478.33|2469.63|2483.08|2474.38|2483.08|2474.38|2478.33|2469.63|39
1642841140000|2022-01-22 08:45:40|2483.13|2474.43|2484.41|2475.71|2485.99|2477.29|2483.13|2474.43|38
1642841150000|2022-01-22 08:45:50|2484.52|2475.82|2484.21|2475.51|2486.54|2477.84|2484.17|2475.47|38
1642841160000|2022-01-22 08:46:00|2484.18|2475.48|2483.69|2474.99|2484.79|2476.09|2483.16|2474.46|39
1642841170000|2022-01-22 08:46:10|2483.83|2475.13|2482.5|2473.8|2483.83|2475.13|2482.48|2473.78|38
1642841180000|2022-01-22 08:46:20|2482.49|2473.79|2482.53|2473.83|2482.71|2474.01|2481.83|2473.13|29
1642841190000|2022-01-22 08:46:30|2482.57|2473.87|2482.67|2473.97|2483.28|2474.58|2481.92|2473.22|39
1642841200000|2022-01-22 08:46:40|2482.6|2473.9|2483.05|2474.35|2483.27|2474.57|2482.47|2473.77|31
1642841210000|2022-01-22 08:46:50|2483.2|2474.5|2484.3|2475.6|2485.07|2476.37|2483.19|2474.49|32
1642841220000|2022-01-22 08:47:00|2484.13|2475.43|2482.7|2474|2484.38|2475.68|2482.7|2474|34
1642841230000|2022-01-22 08:47:10|2482.64|2473.94|2483.22|2474.52|2483.23|2474.53|2480.83|2472.13|33
1642841240000|2022-01-22 08:47:20|2483.31|2474.61|2484.58|2475.88|2484.59|2475.89|2483.31|2474.61|36
1642841250000|2022-01-22 08:47:30|2484.46|2475.76|2484.83|2476.13|2484.96|2476.26|2484.37|2475.67|26
1642841260000|2022-01-22 08:47:40|2484.78|2476.08|2485.04|2476.34|2485.33|2476.63|2484.55|2475.85|36
1642841270000|2022-01-22 08:47:50|2485.05|2476.35|2485.72|2477.02|2485.72|2477.02|2484.37|2475.67|37
1642841280000|2022-01-22 08:48:00|2485.75|2477.05|2485.78|2477.08|2486.14|2477.44|2484.95|2476.25|35
1642841290000|2022-01-22 08:48:10|2485.89|2477.19|2485.32|2476.62|2485.94|2477.24|2485.28|2476.58|33
1642841300000|2022-01-22 08:48:20|2485.3|2476.6|2485.34|2476.64|2485.58|2476.88|2485.28|2476.58|32
1642841310000|2022-01-22 08:48:30|2485.33|2476.63|2485.26|2476.56|2485.73|2477.03|2485.04|2476.34|35
1642841320000|2022-01-22 08:48:40|2485.27|2476.57|2485.59|2476.89|2485.59|2476.89|2485.16|2476.46|31
1642841330000|2022-01-22 08:48:50|2485.56|2476.86|2485.41|2476.71|2485.75|2477.05|2485.41|2476.71|27
1642841340000|2022-01-22 08:49:00|2485.42|2476.72|2487.86|2479.16|2487.86|2479.16|2485.41|2476.71|34
1642841350000|2022-01-22 08:49:10|2487.9|2479.2|2489.69|2480.99|2490.38|2481.68|2487.9|2479.2|34
1642841360000|2022-01-22 08:49:20|2489.65|2480.95|2490.4|2481.7|2491.94|2483.24|2489.63|2480.93|40
1642841370000|2022-01-22 08:49:30|2490.59|2481.89|2491.03|2482.33|2491.44|2482.74|2490.57|2481.87|32
1642841380000|2022-01-22 08:49:40|2490.94|2482.24|2492.29|2483.59|2492.33|2483.63|2490.88|2482.18|36
1642841390000|2022-01-22 08:49:50|2492.42|2483.72|2491.26|2482.56|2492.6|2483.9|2491.26|2482.56|32
1642841400000|2022-01-22 08:50:00|2491.25|2482.55|2491.76|2483.06|2493.01|2484.31|2491.23|2482.53|38
1642841410000|2022-01-22 08:50:10|2492.03|2483.33|2491.38|2482.68|2492.45|2483.75|2491.23|2482.53|35
1642841420000|2022-01-22 08:50:20|2491.54|2482.84|2491.27|2482.57|2491.62|2482.92|2490.75|2482.05|35
1642841430000|2022-01-22 08:50:30|2491.26|2482.56|2491.36|2482.66|2492.85|2484.15|2491.26|2482.56|37
1642841440000|2022-01-22 08:50:40|2491.42|2482.72|2491.72|2483.02|2492.07|2483.37|2491.42|2482.72|34
1642841450000|2022-01-22 08:50:50|2491.7|2483|2492.58|2483.88|2493.31|2484.61|2491.7|2483|33
1642841460000|2022-01-22 08:51:00|2492.57|2483.87|2492.42|2483.72|2493.54|2484.84|2492.42|2483.72|33
1642841470000|2022-01-22 08:51:10|2492.4|2483.7|2491.57|2482.87|2492.5|2483.8|2491.57|2482.87|32
1642841480000|2022-01-22 08:51:20|2491.64|2482.94|2490.22|2481.52|2491.73|2483.03|2489|2480.3|39
1642841490000|2022-01-22 08:51:30|2489.74|2481.04|2488.73|2480.03|2489.85|2481.15|2488.73|2480.03|33
1642841500000|2022-01-22 08:51:40|2488.3|2479.6|2484.92|2476.22|2488.3|2479.6|2484.5|2475.8|38
1642841510000|2022-01-22 08:51:50|2484.76|2476.06|2483.71|2475.01|2484.87|2476.17|2482.59|2473.89|37
1642841520000|2022-01-22 08:52:00|2483.93|2475.23|2482.95|2474.25|2485.12|2476.42|2482.95|2474.25|36
1642841530000|2022-01-22 08:52:10|2482.93|2474.23|2481.1|2472.4|2482.93|2474.23|2481.02|2472.32|36
1642841540000|2022-01-22 08:52:20|2480.92|2472.22|2481.83|2473.13|2482.53|2473.83|2480.92|2472.22|37
1642841550000|2022-01-22 08:52:30|2481.9|2473.2|2481.96|2473.26|2482.36|2473.66|2481.11|2472.41|34
1642841560000|2022-01-22 08:52:40|2481.95|2473.25|2481.22|2472.52|2482.02|2473.32|2480.98|2472.28|30
1642841570000|2022-01-22 08:52:50|2481.24|2472.54|2481.08|2472.38|2482|2473.3|2481.08|2472.38|35
1642841580000|2022-01-22 08:53:00|2481.03|2472.33|2481.81|2473.11|2481.96|2473.26|2481.03|2472.33|34
1642841590000|2022-01-22 08:53:10|2481.8|2473.1|2483.25|2474.55|2483.84|2475.14|2481.75|2473.05|35
1642841600000|2022-01-22 08:53:20|2483.35|2474.65|2483.01|2474.31|2483.35|2474.65|2481.5|2472.8|39
1642841610000|2022-01-22 08:53:30|2482.96|2474.26|2482.06|2473.36|2482.99|2474.29|2482.04|2473.34|34
1642841620000|2022-01-22 08:53:40|2482.07|2473.37|2482.69|2473.99|2483.09|2474.39|2482.05|2473.35|36
1642841630000|2022-01-22 08:53:50|2482.66|2473.96|2482.05|2473.35|2482.69|2473.99|2481.65|2472.95|36
1642841640000|2022-01-22 08:54:00|2482.03|2473.33|2481.71|2473.01|2482.47|2473.77|2481.65|2472.95|35
1642841650000|2022-01-22 08:54:10|2481.69|2472.99|2481.2|2472.5|2481.69|2472.99|2481.2|2472.5|34
1642841660000|2022-01-22 08:54:20|2481.12|2472.42|2480.36|2471.66|2481.27|2472.57|2480|2471.3|36
1642841670000|2022-01-22 08:54:30|2480.35|2471.65|2477.24|2468.54|2480.35|2471.65|2477.24|2468.54|38
1642841680000|2022-01-22 08:54:40|2477.43|2468.73|2477.81|2469.11|2480.24|2471.54|2477.32|2468.62|39
1642841690000|2022-01-22 08:54:50|2477.8|2469.1|2477.82|2469.12|2477.85|2469.15|2477.39|2468.69|36
1642841700000|2022-01-22 08:55:00|2477.83|2469.13|2476.53|2467.83|2477.83|2469.13|2476.47|2467.77|36
1642841710000|2022-01-22 08:55:10|2476.55|2467.85|2476.13|2467.43|2477.37|2468.67|2476.13|2467.43|35
1642841720000|2022-01-22 08:55:20|2476.26|2467.56|2476.62|2467.92|2476.88|2468.18|2476.26|2467.56|35
1642841730000|2022-01-22 08:55:30|2476.64|2467.94|2478.02|2469.32|2478.04|2469.34|2476.53|2467.83|30
1642841740000|2022-01-22 08:55:40|2478.04|2469.34|2478.07|2469.37|2478.99|2470.29|2477.95|2469.25|36
1642841750000|2022-01-22 08:55:50|2478.08|2469.38|2477.97|2469.27|2478.61|2469.91|2477.68|2468.98|36
1642841760000|2022-01-22 08:56:00|2477.94|2469.24|2478.28|2469.58|2478.39|2469.69|2477.59|2468.89|33
1642841770000|2022-01-22 08:56:10|2478.34|2469.64|2483.2|2474.5|2483.3|2474.6|2478.34|2469.64|39
1642841780000|2022-01-22 08:56:20|2483.09|2474.39|2481.66|2472.96|2483.11|2474.41|2481.32|2472.62|32
1642841790000|2022-01-22 08:56:30|2481.74|2473.04|2481.75|2473.05|2482.14|2473.44|2481.23|2472.53|36
1642841800000|2022-01-22 08:56:40|2481.69|2472.99|2480.18|2471.48|2481.98|2473.28|2480.18|2471.48|34
1642841810000|2022-01-22 08:56:50|2480.11|2471.41|2479.47|2470.77|2480.76|2472.06|2479.33|2470.63|38
1642841820000|2022-01-22 08:57:00|2479.49|2470.79|2478.87|2470.17|2480.33|2471.63|2478.85|2470.15|30
1642841830000|2022-01-22 08:57:10|2478.36|2469.66|2477.64|2468.94|2478.36|2469.66|2477.28|2468.58|31
1642841840000|2022-01-22 08:57:20|2477.5|2468.8|2476.36|2467.66|2477.5|2468.8|2475.87|2467.17|37
1642841850000|2022-01-22 08:57:30|2476.26|2467.56|2476.89|2468.19|2477.08|2468.38|2476.02|2467.32|34
1642841860000|2022-01-22 08:57:40|2476.86|2468.16|2478.2|2469.5|2478.34|2469.64|2476.79|2468.09|33
1642841870000|2022-01-22 08:57:50|2478.17|2469.47|2478.01|2469.31|2478.3|2469.6|2477.4|2468.7|35
1642841880000|2022-01-22 08:58:00|2478.06|2469.36|2477.58|2468.88|2479.13|2470.43|2477.58|2468.88|28
1642841890000|2022-01-22 08:58:10|2477.36|2468.66|2475.99|2467.29|2477.36|2468.66|2475.94|2467.24|32
1642841900000|2022-01-22 08:58:20|2475.97|2467.27|2476.32|2467.62|2476.62|2467.92|2475.97|2467.27|38
1642841910000|2022-01-22 08:58:30|2476.4|2467.7|2477.45|2468.75|2477.49|2468.79|2476.33|2467.63|34
1642841920000|2022-01-22 08:58:40|2477.56|2468.86|2476.62|2467.92|2477.69|2468.99|2476.59|2467.89|34
1642841930000|2022-01-22 08:58:50|2476.61|2467.91|2475.16|2466.46|2476.7|2468|2475.16|2466.46|34
1642841940000|2022-01-22 08:59:00|2475.12|2466.42|2475.89|2467.19|2475.93|2467.23|2475.01|2466.31|32
1642841950000|2022-01-22 08:59:10|2476.23|2467.53|2473.75|2465.05|2476.8|2468.1|2473.66|2464.96|39
1642841960000|2022-01-22 08:59:20|2473.78|2465.08|2471.88|2463.18|2473.92|2465.22|2471.69|2462.99|36
1642841970000|2022-01-22 08:59:30|2471.92|2463.22|2471.61|2462.91|2472.99|2464.29|2471.06|2462.36|38
1642841980000|2022-01-22 08:59:40|2471.62|2462.92|2473.85|2465.15|2474.01|2465.31|2471.62|2462.92|35
1642841990000|2022-01-22 08:59:50|2473.87|2465.17|2473.97|2465.27|2474.53|2465.83|2473.5|2464.8|35
1642842000000|2022-01-22 09:00:00|2473.96|2465.26|2473.56|2464.86|2474.76|2466.06|2473.44|2464.74|34
1642842010000|2022-01-22 09:00:10|2473.6|2464.9|2472.67|2463.97|2475.29|2466.59|2472.67|2463.97|35
1642842020000|2022-01-22 09:00:20|2472.59|2463.89|2471.12|2462.42|2472.68|2463.98|2471.12|2462.42|40
1642842030000|2022-01-22 09:00:30|2471.18|2462.48|2470.83|2462.13|2472.26|2463.56|2470.5|2461.8|39
1642842040000|2022-01-22 09:00:40|2470.89|2462.19|2470.33|2461.63|2470.98|2462.28|2470.19|2461.49|35
1642842050000|2022-01-22 09:00:50|2470.42|2461.72|2470.64|2461.94|2470.64|2461.94|2469.3|2460.6|34
1642842060000|2022-01-22 09:01:00|2470.39|2461.69|2472.69|2463.99|2472.69|2463.99|2470.39|2461.69|37
1642842070000|2022-01-22 09:01:10|2472.68|2463.98|2476.58|2467.88|2476.58|2467.88|2472.68|2463.98|39
1642842080000|2022-01-22 09:01:20|2477.22|2468.52|2479.92|2471.22|2481.94|2473.24|2477.22|2468.52|39
1642842090000|2022-01-22 09:01:30|2480|2471.3|2477.01|2468.31|2480.27|2471.57|2475.64|2466.94|40
1642842100000|2022-01-22 09:01:40|2477|2468.3|2476.82|2468.12|2478.63|2469.93|2476.82|2468.12|37
1642842110000|2022-01-22 09:01:50|2476.51|2467.81|2478.38|2469.68|2478.43|2469.73|2476.38|2467.68|37
1642842120000|2022-01-22 09:02:00|2478.3|2469.6|2480.14|2471.44|2480.34|2471.64|2478.04|2469.34|37
1642842130000|2022-01-22 09:02:10|2480.12|2471.42|2480.2|2471.5|2482.04|2473.34|2480.12|2471.42|35
1642842140000|2022-01-22 09:02:20|2480.27|2471.57|2479.11|2470.41|2480.27|2471.57|2477.29|2468.59|40
1642842150000|2022-01-22 09:02:30|2479.22|2470.52|2478.49|2469.79|2479.63|2470.93|2478.46|2469.76|39
1642842160000|2022-01-22 09:02:40|2478.47|2469.77|2478.89|2470.19|2478.91|2470.21|2478.32|2469.62|32
1642842170000|2022-01-22 09:02:50|2478.82|2470.12|2479.52|2470.82|2480.58|2471.88|2478.82|2470.12|35
1642842180000|2022-01-22 09:03:00|2479.51|2470.81|2480.61|2471.91|2480.83|2472.13|2478.62|2469.92|36
1642842190000|2022-01-22 09:03:10|2480.58|2471.88|2480.62|2471.92|2481.19|2472.49|2480.47|2471.77|38
1642842200000|2022-01-22 09:03:20|2480.96|2472.26|2480.59|2471.89|2481.32|2472.62|2479.93|2471.23|38
1642842210000|2022-01-22 09:03:30|2480.64|2471.94|2481.14|2472.44|2481.57|2472.87|2480.53|2471.83|38
1642842220000|2022-01-22 09:03:40|2481.28|2472.58|2480.92|2472.22|2481.62|2472.92|2480.55|2471.85|37
1642842230000|2022-01-22 09:03:50|2480.79|2472.09|2478.52|2469.82|2480.79|2472.09|2477.82|2469.12|33
1642842240000|2022-01-22 09:04:00|2478.51|2469.81|2476.57|2467.87|2478.54|2469.84|2476.44|2467.74|34
1642842250000|2022-01-22 09:04:10|2476.77|2468.07|2478.24|2469.54|2479.45|2470.75|2476.77|2468.07|36
1642842260000|2022-01-22 09:04:20|2478.35|2469.65|2477.31|2468.61|2478.51|2469.81|2477.06|2468.36|33
1642842270000|2022-01-22 09:04:30|2477.46|2468.76|2480.74|2472.04|2480.74|2472.04|2477.46|2468.76|36
1642842280000|2022-01-22 09:04:40|2480.71|2472.01|2481.21|2472.51|2481.43|2472.73|2480|2471.3|38
1642842290000|2022-01-22 09:04:50|2481.31|2472.61|2485.13|2476.43|2485.6|2476.9|2481.27|2472.57|39
1642842300000|2022-01-22 09:05:00|2485.16|2476.46|2485.81|2477.11|2485.82|2477.12|2485.08|2476.38|36
1642842310000|2022-01-22 09:05:10|2485.55|2476.85|2487.74|2479.04|2487.82|2479.12|2485.4|2476.7|38
1642842320000|2022-01-22 09:05:20|2487.78|2479.08|2489.86|2481.16|2491.01|2482.31|2487.24|2478.54|40
1642842330000|2022-01-22 09:05:30|2489.89|2481.19|2487.41|2478.71|2490.03|2481.33|2486.81|2478.11|37
1642842340000|2022-01-22 09:05:40|2487.68|2478.98|2486.26|2477.56|2488.7|2480|2486.15|2477.45|39
1642842350000|2022-01-22 09:05:50|2486.08|2477.38|2481.24|2472.54|2486.08|2477.38|2481.24|2472.54|39
1642842360000|2022-01-22 09:06:00|2481.28|2472.58|2475.03|2466.33|2482.09|2473.39|2475.03|2466.33|40
1642842370000|2022-01-22 09:06:10|2474.7|2466|2474.2|2465.5|2476.85|2468.15|2473.95|2465.25|39
1642842380000|2022-01-22 09:06:20|2474.19|2465.49|2473.06|2464.36|2474.36|2465.66|2473.06|2464.36|35
1642842390000|2022-01-22 09:06:30|2473.17|2464.47|2471.94|2463.24|2474.19|2465.49|2471.94|2463.24|35
1642842400000|2022-01-22 09:06:40|2471.81|2463.11|2469.82|2461.12|2471.82|2463.12|2469.82|2461.12|37
1642842410000|2022-01-22 09:06:50|2469.33|2460.63|2467.03|2458.33|2469.33|2460.63|2466.68|2457.98|40
1642842420000|2022-01-22 09:07:00|2467.02|2458.32|2468.8|2460.1|2468.84|2460.14|2466.42|2457.72|39
1642842430000|2022-01-22 09:07:10|2468.75|2460.05|2471.23|2462.53|2471.23|2462.53|2468.75|2460.05|34
1642842440000|2022-01-22 09:07:20|2471.16|2462.46|2469.62|2460.92|2472.27|2463.57|2469.62|2460.92|39
1642842450000|2022-01-22 09:07:30|2469.55|2460.85|2468.84|2460.14|2469.92|2461.22|2468.67|2459.97|36
1642842460000|2022-01-22 09:07:40|2469|2460.3|2468.9|2460.2|2470.14|2461.44|2468.87|2460.17|35
1642842470000|2022-01-22 09:07:50|2468.81|2460.11|2468.36|2459.66|2469.6|2460.9|2468.36|2459.66|36
1642842480000|2022-01-22 09:08:00|2468.39|2459.69|2466.8|2458.1|2468.58|2459.88|2466.74|2458.04|37
1642842490000|2022-01-22 09:08:10|2466.82|2458.12|2466.12|2457.42|2466.82|2458.12|2465.45|2456.75|38
1642842500000|2022-01-22 09:08:20|2466.08|2457.38|2465.82|2457.12|2466.08|2457.38|2464.79|2456.09|37
1642842510000|2022-01-22 09:08:30|2465.63|2456.93|2464.79|2456.09|2467.02|2458.32|2464.67|2455.97|35
1642842520000|2022-01-22 09:08:40|2464.78|2456.08|2465.86|2457.16|2466.43|2457.73|2464.77|2456.07|39
1642842530000|2022-01-22 09:08:50|2465.91|2457.21|2464.96|2456.26|2465.93|2457.23|2464.96|2456.26|34
1642842540000|2022-01-22 09:09:00|2465.04|2456.34|2465.69|2456.99|2465.69|2456.99|2464.78|2456.08|38
1642842550000|2022-01-22 09:09:10|2465.66|2456.96|2469.54|2460.84|2469.54|2460.84|2465.63|2456.93|38
1642842560000|2022-01-22 09:09:20|2469.6|2460.9|2466.65|2457.95|2469.95|2461.25|2466.65|2457.95|37
1642842570000|2022-01-22 09:09:30|2466.66|2457.96|2465.9|2457.2|2466.66|2457.96|2464.64|2455.94|37
1642842580000|2022-01-22 09:09:40|2465.91|2457.21|2464.66|2455.96|2465.91|2457.21|2464.54|2455.84|39
1642842590000|2022-01-22 09:09:50|2464.65|2455.95|2464.69|2455.99|2465.63|2456.93|2464.61|2455.91|37
1642842600000|2022-01-22 09:10:00|2464.71|2456.01|2466.25|2457.55|2466.3|2457.6|2463.89|2455.19|38
1642842610000|2022-01-22 09:10:10|2466.3|2457.6|2470.2|2461.5|2470.69|2461.99|2466.3|2457.6|39
1642842620000|2022-01-22 09:10:20|2470.13|2461.43|2465.11|2456.41|2470.13|2461.43|2464.8|2456.1|39
1642842630000|2022-01-22 09:10:30|2465.44|2456.74|2466.33|2457.63|2467.34|2458.64|2465.16|2456.46|38
1642842640000|2022-01-22 09:10:40|2466.26|2457.56|2467.06|2458.36|2468.37|2459.67|2465.67|2456.97|37
1642842650000|2022-01-22 09:10:50|2467.12|2458.42|2469.69|2460.99|2469.91|2461.21|2467.1|2458.4|38
1642842660000|2022-01-22 09:11:00|2469.65|2460.95|2468.11|2459.41|2470.32|2461.62|2467.96|2459.26|39
1642842670000|2022-01-22 09:11:10|2468.27|2459.57|2467.17|2458.47|2469.23|2460.53|2467.17|2458.47|37
1642842680000|2022-01-22 09:11:20|2467.22|2458.52|2464.66|2455.96|2467.28|2458.58|2464.66|2455.96|38
1642842690000|2022-01-22 09:11:30|2464.68|2455.98|2461.53|2452.83|2464.68|2455.98|2461.53|2452.83|39
1642842700000|2022-01-22 09:11:40|2461.45|2452.75|2462.54|2453.84|2462.71|2454.01|2461.26|2452.56|38
1642842710000|2022-01-22 09:11:50|2462.56|2453.86|2461.17|2452.47|2462.56|2453.86|2461.17|2452.47|37
1642842720000|2022-01-22 09:12:00|2461.32|2452.62|2462.27|2453.57|2462.27|2453.57|2460.5|2451.8|40
1642842730000|2022-01-22 09:12:10|2462.31|2453.61|2462.59|2453.89|2462.9|2454.2|2462|2453.3|39
1642842740000|2022-01-22 09:12:20|2462.67|2453.97|2461.82|2453.12|2463.24|2454.54|2461.77|2453.07|37
1642842750000|2022-01-22 09:12:30|2461.87|2453.17|2461.38|2452.68|2462.09|2453.39|2461.3|2452.6|31
1642842760000|2022-01-22 09:12:40|2461.36|2452.66|2461.8|2453.1|2462.24|2453.54|2460.87|2452.17|32
1642842770000|2022-01-22 09:12:50|2461.65|2452.95|2461.66|2452.96|2462.35|2453.65|2461.4|2452.7|39
1642842780000|2022-01-22 09:13:00|2461.6|2452.9|2460.95|2452.25|2461.6|2452.9|2460.95|2452.25|36
1642842790000|2022-01-22 09:13:10|2460.97|2452.27|2459.76|2451.06|2460.97|2452.27|2458.03|2449.33|39
1642842800000|2022-01-22 09:13:20|2459.74|2451.04|2459.44|2450.74|2460.04|2451.34|2458.37|2449.67|34
1642842810000|2022-01-22 09:13:30|2459.55|2450.85|2458.72|2450.02|2460.5|2451.8|2458.55|2449.85|39
1642842820000|2022-01-22 09:13:40|2458.77|2450.07|2460.9|2452.2|2461.56|2452.86|2458.77|2450.07|39
1642842830000|2022-01-22 09:13:50|2460.91|2452.21|2461.94|2453.24|2462.24|2453.54|2460.79|2452.09|38
1642842840000|2022-01-22 09:14:00|2462.09|2453.39|2462.76|2454.06|2462.76|2454.06|2460.92|2452.22|35
1642842850000|2022-01-22 09:14:10|2462.88|2454.18|2462.49|2453.79|2462.99|2454.29|2461.76|2453.06|34
1642842860000|2022-01-22 09:14:20|2463.09|2454.39|2463.08|2454.38|2464.37|2455.67|2462.98|2454.28|36
1642842870000|2022-01-22 09:14:30|2463.09|2454.39|2465.5|2456.8|2465.5|2456.8|2462.55|2453.85|35
1642842880000|2022-01-22 09:14:40|2465.61|2456.91|2468.75|2460.05|2469.77|2461.07|2465.61|2456.91|37
1642842890000|2022-01-22 09:14:50|2468.81|2460.11|2469.64|2460.94|2469.8|2461.1|2468.81|2460.11|37
1642842900000|2022-01-22 09:15:00|2469.73|2461.03|2468.64|2459.94|2469.84|2461.14|2467.21|2458.51|39
1642842910000|2022-01-22 09:15:10|2468.88|2460.18|2466.22|2457.52|2469.18|2460.48|2466.06|2457.36|38
1642842920000|2022-01-22 09:15:20|2466.18|2457.48|2468.44|2459.74|2468.48|2459.78|2465.46|2456.76|37
1642842930000|2022-01-22 09:15:30|2468.43|2459.73|2469.34|2460.64|2469.34|2460.64|2467.71|2459.01|34
1642842940000|2022-01-22 09:15:40|2469.22|2460.52|2476.52|2467.82|2476.76|2468.06|2469.22|2460.52|37
1642842950000|2022-01-22 09:15:50|2476.56|2467.86|2478.65|2469.95|2479.81|2471.11|2475.71|2467.01|39
1642842960000|2022-01-22 09:16:00|2478.72|2470.02|2474.9|2466.2|2479.6|2470.9|2474.9|2466.2|40
1642842970000|2022-01-22 09:16:10|2474.84|2466.14|2475.18|2466.48|2476.52|2467.82|2474.45|2465.75|38
1642842980000|2022-01-22 09:16:20|2475.23|2466.53|2474.74|2466.04|2475.23|2466.53|2474.5|2465.8|34
1642842990000|2022-01-22 09:16:30|2474.77|2466.07|2474.75|2466.05|2475.95|2467.25|2474.67|2465.97|33
1642843000000|2022-01-22 09:16:40|2475.15|2466.45|2475.92|2467.22|2475.92|2467.22|2474.9|2466.2|38
1642843010000|2022-01-22 09:16:50|2476.16|2467.46|2477.82|2469.12|2477.82|2469.12|2476.16|2467.46|39
1642843020000|2022-01-22 09:17:00|2477.81|2469.11|2479.04|2470.34|2480.11|2471.41|2477.81|2469.11|35
1642843030000|2022-01-22 09:17:10|2479.24|2470.54|2478.92|2470.22|2480.68|2471.98|2478.92|2470.22|39
1642843040000|2022-01-22 09:17:20|2478.88|2470.18|2479.34|2470.64|2480.78|2472.08|2478.56|2469.86|40
1642843050000|2022-01-22 09:17:30|2479.26|2470.56|2480.62|2471.92|2480.62|2471.92|2479.16|2470.46|31
1642843060000|2022-01-22 09:17:40|2480.6|2471.9|2479.7|2471|2480.6|2471.9|2479.69|2470.99|38
1642843070000|2022-01-22 09:17:50|2479.69|2470.99|2484.98|2476.28|2488.18|2479.48|2479.67|2470.97|36
1642843080000|2022-01-22 09:18:00|2485.05|2476.35|2488.43|2479.73|2488.55|2479.85|2484.33|2475.63|39
1642843090000|2022-01-22 09:18:10|2488.39|2479.69|2486.39|2477.69|2489.3|2480.6|2486.39|2477.69|36
1642843100000|2022-01-22 09:18:20|2486.02|2477.32|2484.26|2475.56|2486.93|2478.23|2483.51|2474.81|39
1642843110000|2022-01-22 09:18:30|2483.87|2475.17|2482.46|2473.76|2483.87|2475.17|2481.33|2472.63|37
1642843120000|2022-01-22 09:18:40|2482.18|2473.48|2478.66|2469.96|2482.18|2473.48|2478.65|2469.95|38
1642843130000|2022-01-22 09:18:50|2478.62|2469.92|2477.75|2469.05|2478.84|2470.14|2476.02|2467.32|38
1642843140000|2022-01-22 09:19:00|2477.59|2468.89|2475.88|2467.18|2477.59|2468.89|2475.88|2467.18|37
1642843150000|2022-01-22 09:19:10|2475.79|2467.09|2472.96|2464.26|2475.79|2467.09|2472.96|2464.26|36
1642843160000|2022-01-22 09:19:20|2472.97|2464.27|2474.59|2465.89|2475.03|2466.33|2471.96|2463.26|40
1642843170000|2022-01-22 09:19:30|2474.6|2465.9|2477.55|2468.85|2477.55|2468.85|2474.55|2465.85|37
1642843180000|2022-01-22 09:19:40|2477.61|2468.91|2479.74|2471.04|2480.01|2471.31|2477.61|2468.91|37
1642843190000|2022-01-22 09:19:50|2479.81|2471.11|2479.91|2471.21|2481.43|2472.73|2479.53|2470.83|36
1642843200000|2022-01-22 09:20:00|2479.89|2471.19|2481.58|2472.88|2481.73|2473.03|2479.78|2471.08|37
1642843210000|2022-01-22 09:20:10|2481.13|2472.43|2479.67|2470.97|2481.38|2472.68|2479.67|2470.97|37
1642843220000|2022-01-22 09:20:20|2479.45|2470.75|2478.97|2470.27|2479.45|2470.75|2476.37|2467.67|38
1642843230000|2022-01-22 09:20:30|2479.01|2470.31|2478.47|2469.77|2479.01|2470.31|2477.51|2468.81|36
1642843240000|2022-01-22 09:20:40|2478.5|2469.8|2477.7|2469|2479.89|2471.19|2477.53|2468.83|34
1642843250000|2022-01-22 09:20:50|2477.73|2469.03|2474.6|2465.9|2478.3|2469.6|2474.6|2465.9|40
1642843260000|2022-01-22 09:21:00|2474.22|2465.52|2474.54|2465.84|2475.23|2466.53|2473.15|2464.45|36
1642843270000|2022-01-22 09:21:10|2474.55|2465.85|2472.05|2463.35|2474.55|2465.85|2471.69|2462.99|38
1642843280000|2022-01-22 09:21:20|2472.41|2463.71|2473.65|2464.95|2473.65|2464.95|2472.41|2463.71|40
1642843290000|2022-01-22 09:21:30|2473.62|2464.92|2473.58|2464.88|2474.35|2465.65|2473.57|2464.87|34
1642843300000|2022-01-22 09:21:40|2473.63|2464.93|2472.69|2463.99|2473.9|2465.2|2472.26|2463.56|36
1642843310000|2022-01-22 09:21:50|2472.66|2463.96|2471.84|2463.14|2472.66|2463.96|2471.41|2462.71|37
1642843320000|2022-01-22 09:22:00|2471.82|2463.12|2472.38|2463.68|2473.02|2464.32|2471.23|2462.53|37
1642843330000|2022-01-22 09:22:10|2472.43|2463.73|2473.21|2464.51|2473.21|2464.51|2471.89|2463.19|37
1642843340000|2022-01-22 09:22:20|2473.39|2464.69|2473.38|2464.68|2474.79|2466.09|2472.96|2464.26|35
1642843350000|2022-01-22 09:22:30|2473.46|2464.76|2470.45|2461.75|2473.67|2464.97|2469.94|2461.24|38
1642843360000|2022-01-22 09:22:40|2470.19|2461.49|2470.14|2461.44|2470.5|2461.8|2469.72|2461.02|39
1642843370000|2022-01-22 09:22:50|2470.08|2461.38|2465.48|2456.78|2470.08|2461.38|2465.48|2456.78|37
1642843380000|2022-01-22 09:23:00|2465.34|2456.64|2465.55|2456.85|2465.55|2456.85|2462.94|2454.24|38
1642843390000|2022-01-22 09:23:10|2465.64|2456.94|2467.43|2458.73|2467.81|2459.11|2465.41|2456.71|38
1642843400000|2022-01-22 09:23:20|2467.08|2458.38|2465.42|2456.72|2467.21|2458.51|2465|2456.3|38
1642843410000|2022-01-22 09:23:30|2465.48|2456.78|2470.28|2461.58|2471.23|2462.53|2465.36|2456.66|37
1642843420000|2022-01-22 09:23:40|2470.27|2461.57|2467.88|2459.18|2471.23|2462.53|2467.88|2459.18|39
1642843430000|2022-01-22 09:23:50|2467.8|2459.1|2467.17|2458.47|2468.48|2459.78|2466.33|2457.63|34
1642843440000|2022-01-22 09:24:00|2467.22|2458.52|2466.38|2457.68|2467.61|2458.91|2465.56|2456.86|38
1642843450000|2022-01-22 09:24:10|2466.48|2457.78|2467.99|2459.29|2467.99|2459.29|2465.58|2456.88|39
1642843460000|2022-01-22 09:24:20|2468.12|2459.42|2470.91|2462.21|2471.92|2463.22|2468.02|2459.32|40
1642843470000|2022-01-22 09:24:30|2471.16|2462.46|2472.28|2463.58|2472.72|2464.02|2471.16|2462.46|39
1642843480000|2022-01-22 09:24:40|2472.24|2463.54|2469.88|2461.18|2472.24|2463.54|2469.46|2460.76|38
1642843490000|2022-01-22 09:24:50|2469.84|2461.14|2468.32|2459.62|2469.84|2461.14|2468.02|2459.32|36
1642843500000|2022-01-22 09:25:00|2468.2|2459.5|2468.09|2459.39|2468.66|2459.96|2468|2459.3|35
1642843510000|2022-01-22 09:25:10|2468.06|2459.36|2467.85|2459.15|2468.23|2459.53|2467.16|2458.46|36
1642843520000|2022-01-22 09:25:20|2467.6|2458.9|2467.65|2458.95|2467.78|2459.08|2467.22|2458.52|33
1642843530000|2022-01-22 09:25:30|2467.84|2459.14|2464.17|2455.47|2468.23|2459.53|2464.17|2455.47|37
1642843540000|2022-01-22 09:25:40|2464.3|2455.6|2466.53|2457.83|2466.85|2458.15|2463.81|2455.11|38
1642843550000|2022-01-22 09:25:50|2466.49|2457.79|2468.2|2459.5|2468.2|2459.5|2466.49|2457.79|36
1642843560000|2022-01-22 09:26:00|2468.61|2459.91|2471.76|2463.06|2472.83|2464.13|2468.61|2459.91|38
1642843570000|2022-01-22 09:26:10|2471.61|2462.91|2468.58|2459.88|2471.61|2462.91|2467.36|2458.66|39
1642843580000|2022-01-22 09:26:20|2468.72|2460.02|2470.19|2461.49|2470.19|2461.49|2467.03|2458.33|40
1642843590000|2022-01-22 09:26:30|2470.22|2461.52|2468.94|2460.24|2470.93|2462.23|2468.15|2459.45|38
1642843600000|2022-01-22 09:26:40|2469.19|2460.49|2470.12|2461.42|2470.41|2461.71|2469.17|2460.47|38
1642843610000|2022-01-22 09:26:50|2470.14|2461.44|2471.59|2462.89|2471.94|2463.24|2470.14|2461.44|39
1642843620000|2022-01-22 09:27:00|2471.62|2462.92|2473.46|2464.76|2473.86|2465.16|2471.62|2462.92|32
1642843630000|2022-01-22 09:27:10|2473.35|2464.65|2472.27|2463.57|2473.65|2464.95|2471.7|2463|38
1642843640000|2022-01-22 09:27:20|2472.44|2463.74|2472.32|2463.62|2472.8|2464.1|2471.23|2462.53|34
1642843650000|2022-01-22 09:27:30|2472.33|2463.63|2470.16|2461.46|2472.72|2464.02|2469.66|2460.96|33
1642843660000|2022-01-22 09:27:40|2470.04|2461.34|2471.64|2462.94|2471.64|2462.94|2469.69|2460.99|37
1642843670000|2022-01-22 09:27:50|2471.78|2463.08|2470.35|2461.65|2471.87|2463.17|2469.6|2460.9|35
1642843680000|2022-01-22 09:28:00|2470.25|2461.55|2469.36|2460.66|2471.05|2462.35|2469.29|2460.59|37
1642843690000|2022-01-22 09:28:10|2469.38|2460.68|2466.76|2458.06|2469.58|2460.88|2466.76|2458.06|38
1642843700000|2022-01-22 09:28:20|2466.79|2458.09|2466.01|2457.31|2467.24|2458.54|2465.38|2456.68|37
1642843710000|2022-01-22 09:28:30|2466.18|2457.48|2462.51|2453.81|2466.37|2457.67|2462.51|2453.81|38
1642843720000|2022-01-22 09:28:40|2462.19|2453.49|2464.93|2456.23|2465.82|2457.12|2461.88|2453.18|38
1642843730000|2022-01-22 09:28:50|2465.33|2456.63|2465.77|2457.07|2466|2457.3|2465.09|2456.39|33
1642843740000|2022-01-22 09:29:00|2465.78|2457.08|2465.6|2456.9|2466.3|2457.6|2464.52|2455.82|38
1642843750000|2022-01-22 09:29:10|2465.68|2456.98|2464.63|2455.93|2466.27|2457.57|2464.15|2455.45|39
1642843760000|2022-01-22 09:29:20|2464.62|2455.92|2464.26|2455.56|2464.65|2455.95|2463.76|2455.06|36
1642843770000|2022-01-22 09:29:30|2464.23|2455.53|2464.21|2455.51|2464.3|2455.6|2463.8|2455.1|35
1642843780000|2022-01-22 09:29:40|2464.26|2455.56|2464.02|2455.32|2464.57|2455.87|2463.95|2455.25|36
1642843790000|2022-01-22 09:29:50|2463.97|2455.27|2465.19|2456.49|2465.2|2456.5|2463.96|2455.26|33
1642843800000|2022-01-22 09:30:00|2465.3|2456.6|2469.43|2460.73|2469.44|2460.74|2465.17|2456.47|38
1642843810000|2022-01-22 09:30:10|2469.76|2461.06|2468.97|2460.27|2469.95|2461.25|2467.89|2459.19|36
1642843820000|2022-01-22 09:30:20|2469.28|2460.58|2472.46|2463.76|2472.71|2464.01|2469.28|2460.58|39
1642843830000|2022-01-22 09:30:30|2472.43|2463.73|2470.36|2461.66|2472.43|2463.73|2469.47|2460.77|38
1642843840000|2022-01-22 09:30:40|2470.38|2461.68|2469|2460.3|2470.66|2461.96|2469|2460.3|37
1642843850000|2022-01-22 09:30:50|2469.08|2460.38|2472.44|2463.74|2472.65|2463.95|2468.95|2460.25|40
1642843860000|2022-01-22 09:31:00|2472.58|2463.88|2470.5|2461.8|2472.58|2463.88|2470.44|2461.74|39
1642843870000|2022-01-22 09:31:10|2470.51|2461.81|2470.6|2461.9|2470.6|2461.9|2468.88|2460.18|37
1642843880000|2022-01-22 09:31:20|2470.96|2462.26|2471.43|2462.73|2471.97|2463.27|2470.47|2461.77|37
1642843890000|2022-01-22 09:31:30|2471.14|2462.44|2470.03|2461.33|2471.15|2462.45|2469.52|2460.82|38
1642843900000|2022-01-22 09:31:40|2470.11|2461.41|2470.98|2462.28|2471.69|2462.99|2470.11|2461.41|38
1642843910000|2022-01-22 09:31:50|2471.26|2462.56|2471.2|2462.5|2471.9|2463.2|2471.17|2462.47|38
1642843920000|2022-01-22 09:32:00|2471.37|2462.67|2470.97|2462.27|2471.72|2463.02|2470.97|2462.27|33
1642843930000|2022-01-22 09:32:10|2470.65|2461.95|2469.37|2460.67|2471.38|2462.68|2469.37|2460.67|33
1642843940000|2022-01-22 09:32:20|2469.45|2460.75|2467.3|2458.6|2469.45|2460.75|2467.3|2458.6|28
1642843950000|2022-01-22 09:32:30|2467.07|2458.37|2464.17|2455.47|2467.07|2458.37|2462.91|2454.21|38
1642843960000|2022-01-22 09:32:40|2464.54|2455.84|2465.87|2457.17|2466.89|2458.19|2464.5|2455.8|39
1642843970000|2022-01-22 09:32:50|2465.85|2457.15|2464.49|2455.79|2465.85|2457.15|2463.46|2454.76|39
1642843980000|2022-01-22 09:33:00|2464.28|2455.58|2463.09|2454.39|2464.28|2455.58|2461.71|2453.01|39
1642843990000|2022-01-22 09:33:10|2462.9|2454.2|2461.74|2453.04|2463.41|2454.71|2461.74|2453.04|38
1642844000000|2022-01-22 09:33:20|2461.42|2452.72|2460.71|2452.01|2461.73|2453.03|2458.49|2449.79|37
1642844010000|2022-01-22 09:33:30|2460.78|2452.08|2461.11|2452.41|2462.08|2453.38|2460.76|2452.06|39
1642844020000|2022-01-22 09:33:40|2461.43|2452.73|2460.48|2451.78|2461.46|2452.76|2459.55|2450.85|39
1642844030000|2022-01-22 09:33:50|2460.23|2451.53|2458.4|2449.7|2460.33|2451.63|2458.37|2449.67|38
1642844040000|2022-01-22 09:34:00|2458.39|2449.69|2458.74|2450.04|2458.98|2450.28|2458.32|2449.62|34
1642844050000|2022-01-22 09:34:10|2458.91|2450.21|2459.61|2450.91|2459.77|2451.07|2458.91|2450.21|38
1642844060000|2022-01-22 09:34:20|2459.26|2450.56|2457.71|2449.01|2459.26|2450.56|2457.71|2449.01|35
1642844070000|2022-01-22 09:34:30|2457.81|2449.11|2457.24|2448.54|2459.12|2450.42|2457.2|2448.5|38
1642844080000|2022-01-22 09:34:40|2457.17|2448.47|2452.54|2443.84|2457.17|2448.47|2450.77|2442.07|40
1642844090000|2022-01-22 09:34:50|2452.82|2444.12|2455.26|2446.56|2457.21|2448.51|2452.82|2444.12|38
1642844100000|2022-01-22 09:35:00|2455.12|2446.42|2457.46|2448.76|2457.46|2448.76|2454.07|2445.37|39
1642844110000|2022-01-22 09:35:10|2457.75|2449.05|2457.07|2448.37|2458.46|2449.76|2455.57|2446.87|38
1642844120000|2022-01-22 09:35:20|2457.06|2448.36|2456.4|2447.7|2457.06|2448.36|2455.37|2446.67|33
1642844130000|2022-01-22 09:35:30|2456.5|2447.8|2454.27|2445.57|2456.96|2448.26|2454.16|2445.46|35
1642844140000|2022-01-22 09:35:40|2454.48|2445.78|2453.74|2445.04|2454.58|2445.88|2453.74|2445.04|38
1642844150000|2022-01-22 09:35:50|2454.12|2445.42|2453.41|2444.71|2454.21|2445.51|2453.2|2444.5|37
1642844160000|2022-01-22 09:36:00|2453.39|2444.69|2454.18|2445.48|2454.47|2445.77|2453.08|2444.38|38
1642844170000|2022-01-22 09:36:10|2454.17|2445.47|2455.28|2446.58|2455.38|2446.68|2454.17|2445.47|34
1642844180000|2022-01-22 09:36:20|2455.37|2446.67|2456.38|2447.68|2456.39|2447.69|2455.33|2446.63|37
1642844190000|2022-01-22 09:36:30|2455.76|2447.06|2457.17|2448.47|2457.22|2448.52|2454.74|2446.04|38
1642844200000|2022-01-22 09:36:40|2457.36|2448.66|2454.23|2445.53|2457.43|2448.73|2454.23|2445.53|37
1642844210000|2022-01-22 09:36:50|2454.36|2445.66|2456.23|2447.53|2456.47|2447.77|2454.19|2445.49|36
1642844220000|2022-01-22 09:37:00|2455.92|2447.22|2454.84|2446.14|2455.92|2447.22|2454.37|2445.67|37
1642844230000|2022-01-22 09:37:10|2454.46|2445.76|2453.79|2445.09|2454.46|2445.76|2453.73|2445.03|34
1642844240000|2022-01-22 09:37:20|2453.64|2444.94|2451.06|2442.36|2453.64|2444.94|2451.06|2442.36|38
1642844250000|2022-01-22 09:37:30|2450.98|2442.28|2447.6|2438.9|2451.47|2442.77|2447.55|2438.85|39
1642844260000|2022-01-22 09:37:40|2447.69|2438.99|2447.26|2438.56|2449.44|2440.74|2445.06|2436.36|40
1642844270000|2022-01-22 09:37:50|2447.3|2438.6|2446.22|2437.52|2447.37|2438.67|2445.95|2437.25|38
1642844280000|2022-01-22 09:38:00|2445.81|2437.11|2445.75|2437.05|2445.85|2437.15|2442.86|2434.16|39
1642844290000|2022-01-22 09:38:10|2445.71|2437.01|2441.18|2432.48|2445.76|2437.06|2440.95|2432.25|35
1642844300000|2022-01-22 09:38:20|2441.16|2432.46|2439.41|2430.71|2441.26|2432.56|2439.13|2430.43|39
1642844310000|2022-01-22 09:38:30|2439.44|2430.74|2438.08|2429.38|2441.01|2432.31|2438.07|2429.37|38
1642844320000|2022-01-22 09:38:40|2437.92|2429.22|2438.66|2429.96|2439.12|2430.42|2437.88|2429.18|37
1642844330000|2022-01-22 09:38:50|2439.4|2430.7|2440.78|2432.08|2441.19|2432.49|2439.4|2430.7|38
1642844340000|2022-01-22 09:39:00|2440.75|2432.05|2441.58|2432.88|2443.43|2434.73|2440.3|2431.6|38
1642844350000|2022-01-22 09:39:10|2441.02|2432.32|2441.05|2432.35|2441.86|2433.16|2439.89|2431.19|39
1642844360000|2022-01-22 09:39:20|2441.01|2432.31|2440.52|2431.82|2441.01|2432.31|2438.67|2429.97|36
1642844370000|2022-01-22 09:39:30|2440.5|2431.8|2439.86|2431.16|2441.59|2432.89|2439.86|2431.16|39
1642844380000|2022-01-22 09:39:40|2439.72|2431.02|2438.69|2429.99|2439.72|2431.02|2438.02|2429.32|38
1642844390000|2022-01-22 09:39:50|2438.68|2429.98|2435.16|2426.46|2438.95|2430.25|2435.16|2426.46|36
1642844400000|2022-01-22 09:40:00|2434.81|2426.11|2438.83|2430.13|2439.03|2430.33|2434.28|2425.58|39
1642844410000|2022-01-22 09:40:10|2438.82|2430.12|2437.87|2429.17|2438.95|2430.25|2437.5|2428.8|39
1642844420000|2022-01-22 09:40:20|2437.49|2428.79|2438.55|2429.85|2439.16|2430.46|2435.97|2427.27|37
1642844430000|2022-01-22 09:40:30|2438.54|2429.84|2436.39|2427.69|2439.38|2430.68|2436.15|2427.45|38
1642844440000|2022-01-22 09:40:40|2436.79|2428.09|2437.21|2428.51|2438.05|2429.35|2436.19|2427.49|38
1642844450000|2022-01-22 09:40:50|2437.35|2428.65|2436.56|2427.86|2437.35|2428.65|2435.94|2427.24|38
1642844460000|2022-01-22 09:41:00|2436.14|2427.44|2437.01|2428.31|2437.62|2428.92|2435.8|2427.1|35
1642844470000|2022-01-22 09:41:10|2437.52|2428.82|2436.27|2427.57|2437.56|2428.86|2435.56|2426.86|34
1642844480000|2022-01-22 09:41:20|2436.02|2427.32|2432.04|2423.34|2436.02|2427.32|2432.01|2423.31|39
1642844490000|2022-01-22 09:41:30|2432.46|2423.76|2424.17|2415.47|2432.57|2423.87|2420.87|2412.17|40
1642844500000|2022-01-22 09:41:40|2424.47|2415.77|2421.8|2413.1|2426|2417.3|2421.72|2413.02|40
1642844510000|2022-01-22 09:41:50|2422.18|2413.48|2416.76|2408.06|2422.95|2414.25|2416.57|2407.87|39
1642844520000|2022-01-22 09:42:00|2416.44|2407.74|2415.43|2406.73|2417.61|2408.91|2414.04|2405.34|40
1642844530000|2022-01-22 09:42:10|2415.2|2406.5|2424.28|2415.58|2424.28|2415.58|2413.95|2405.25|40
1642844540000|2022-01-22 09:42:20|2424.26|2415.56|2428.71|2420.01|2428.71|2420.01|2422.98|2414.28|40
1642844550000|2022-01-22 09:42:30|2428.7|2420|2425.93|2417.23|2428.7|2420|2424.13|2415.43|39
1642844560000|2022-01-22 09:42:40|2424.98|2416.28|2424.96|2416.26|2425.12|2416.42|2423.07|2414.37|39
1642844570000|2022-01-22 09:42:50|2424.55|2415.85|2422.96|2414.26|2427.44|2418.74|2422.69|2413.99|39
1642844580000|2022-01-22 09:43:00|2422.88|2414.18|2426.05|2417.35|2426.46|2417.76|2422.58|2413.88|39
1642844590000|2022-01-22 09:43:10|2426.46|2417.76|2432.59|2423.89|2432.59|2423.89|2426.1|2417.4|40
1642844600000|2022-01-22 09:43:20|2432.42|2423.72|2434.8|2426.1|2435.79|2427.09|2431.65|2422.95|40
1642844610000|2022-01-22 09:43:30|2434.23|2425.53|2432.7|2424|2434.23|2425.53|2431.22|2422.52|40
1642844620000|2022-01-22 09:43:40|2432.87|2424.17|2431.79|2423.09|2433.95|2425.25|2431.34|2422.64|38
1642844630000|2022-01-22 09:43:50|2431.81|2423.11|2427.57|2418.87|2432.27|2423.57|2427.57|2418.87|39
1642844640000|2022-01-22 09:44:00|2427.18|2418.48|2428.94|2420.24|2430.26|2421.56|2426.38|2417.68|38
1642844650000|2022-01-22 09:44:10|2428.9|2420.2|2427.21|2418.51|2428.9|2420.2|2426.76|2418.06|36
1642844660000|2022-01-22 09:44:20|2426.8|2418.1|2423.49|2414.79|2427.1|2418.4|2423.02|2414.32|38
1642844670000|2022-01-22 09:44:30|2424.47|2415.77|2425.21|2416.51|2425.21|2416.51|2423.37|2414.67|37
1642844680000|2022-01-22 09:44:40|2425.37|2416.67|2425.38|2416.68|2426.39|2417.69|2424.61|2415.91|38
1642844690000|2022-01-22 09:44:50|2425.03|2416.33|2423.63|2414.93|2425.65|2416.95|2423.43|2414.73|38
1642844700000|2022-01-22 09:45:00|2423.59|2414.89|2422.66|2413.96|2424.8|2416.1|2422.65|2413.95|38
1642844710000|2022-01-22 09:45:10|2422.55|2413.85|2420.53|2411.83|2423.47|2414.77|2420.53|2411.83|38
1642844720000|2022-01-22 09:45:20|2420.39|2411.69|2422.27|2413.57|2423.39|2414.69|2420.39|2411.69|38
1642844730000|2022-01-22 09:45:30|2421.24|2412.54|2422.77|2414.07|2423.12|2414.42|2419.81|2411.11|39
1642844740000|2022-01-22 09:45:40|2423.48|2414.78|2430.87|2422.17|2431.3|2422.6|2423.48|2414.78|38
1642844750000|2022-01-22 09:45:50|2431.35|2422.65|2436.28|2427.58|2437.03|2428.33|2431.35|2422.65|38
1642844760000|2022-01-22 09:46:00|2435.38|2426.68|2434.86|2426.16|2436.42|2427.72|2434.62|2425.92|39
1642844770000|2022-01-22 09:46:10|2434.15|2425.45|2430.67|2421.97|2434.74|2426.04|2430.67|2421.97|39
1642844780000|2022-01-22 09:46:20|2430.34|2421.64|2427.35|2418.65|2431.25|2422.55|2427.04|2418.34|37
1642844790000|2022-01-22 09:46:30|2427.83|2419.13|2427.93|2419.23|2429.8|2421.1|2427.7|2419|39
1642844800000|2022-01-22 09:46:40|2428.12|2419.42|2430.89|2422.19|2431.51|2422.81|2428.12|2419.42|40
1642844810000|2022-01-22 09:46:50|2431.28|2422.58|2425.49|2416.79|2431.28|2422.58|2425.49|2416.79|40
1642844820000|2022-01-22 09:47:00|2425.18|2416.48|2417.57|2408.87|2425.18|2416.48|2417.56|2408.86|40
1642844830000|2022-01-22 09:47:10|2417.72|2409.02|2411.03|2402.33|2418.43|2409.73|2411.03|2402.33|39
1642844840000|2022-01-22 09:47:20|2408.75|2400.05|2412.93|2404.23|2413.64|2404.94|2406.89|2398.19|38
1642844850000|2022-01-22 09:47:30|2412.61|2403.91|2411.24|2402.54|2413.64|2404.94|2410.44|2401.74|40
1642844860000|2022-01-22 09:47:40|2411.69|2402.99|2409.66|2400.96|2411.87|2403.17|2408.54|2399.84|38
1642844870000|2022-01-22 09:47:50|2409.55|2400.85|2406.43|2397.73|2409.55|2400.85|2406.34|2397.64|39
1642844880000|2022-01-22 09:48:00|2406.53|2397.83|2406.85|2398.15|2409.95|2401.25|2406.53|2397.83|40
1642844890000|2022-01-22 09:48:10|2406.23|2397.53|2397.53|2388.83|2406.23|2397.53|2393.26|2384.56|40
1642844900000|2022-01-22 09:48:20|2394.96|2386.26|2397.18|2388.48|2397.61|2388.91|2393.44|2384.74|39
1642844910000|2022-01-22 09:48:30|2397.2|2388.5|2394.61|2385.91|2397.72|2389.02|2392.73|2384.03|40
1642844920000|2022-01-22 09:48:40|2390.42|2381.72|2395.06|2386.36|2396.66|2387.96|2390.42|2381.72|38
1642844930000|2022-01-22 09:48:50|2394.44|2385.74|2389.33|2380.63|2394.44|2385.74|2389.33|2380.63|39
1642844940000|2022-01-22 09:49:00|2388.9|2380.2|2389.54|2380.84|2392.05|2383.35|2385.9|2377.2|40
1642844950000|2022-01-22 09:49:10|2389.08|2380.38|2381.92|2373.22|2389.08|2380.38|2380.5|2371.8|40
1642844960000|2022-01-22 09:49:20|2381.74|2373.04|2386.17|2377.47|2386.17|2377.47|2378.39|2369.69|40
1642844970000|2022-01-22 09:49:30|2386.2|2377.5|2384.25|2375.55|2390.36|2381.66|2384|2375.3|39
1642844980000|2022-01-22 09:49:40|2385.24|2376.54|2389.13|2380.43|2389.66|2380.96|2384.98|2376.28|39
1642844990000|2022-01-22 09:49:50|2389.19|2380.49|2395.86|2387.16|2395.86|2387.16|2389.19|2380.49|40
1642845000000|2022-01-22 09:50:00|2396.05|2387.35|2401.32|2392.62|2401.62|2392.92|2396.05|2387.35|40
1642845010000|2022-01-22 09:50:10|2401.31|2392.61|2405.34|2396.64|2405.34|2396.64|2401.17|2392.47|40
1642845020000|2022-01-22 09:50:20|2406.76|2398.06|2413.83|2405.13|2413.83|2405.13|2406.67|2397.97|40
1642845030000|2022-01-22 09:50:30|2414.58|2405.88|2422.14|2413.44|2423.25|2414.55|2414.58|2405.88|39
1642845040000|2022-01-22 09:50:40|2421.78|2413.08|2417.36|2408.66|2421.81|2413.11|2417.36|2408.66|40
1642845050000|2022-01-22 09:50:50|2416.7|2408|2416.42|2407.72|2417.13|2408.43|2414.39|2405.69|40
1642845060000|2022-01-22 09:51:00|2415.7|2407|2425.01|2416.31|2425.19|2416.49|2415.7|2407|40
1642845070000|2022-01-22 09:51:10|2424.31|2415.61|2434.68|2425.98|2434.78|2426.08|2424.3|2415.6|40
1642845080000|2022-01-22 09:51:20|2434.48|2425.78|2429.68|2420.98|2436.8|2428.1|2429.68|2420.98|39
1642845090000|2022-01-22 09:51:30|2428.61|2419.91|2434.76|2426.06|2434.76|2426.06|2427.83|2419.13|40
1642845100000|2022-01-22 09:51:40|2434.96|2426.26|2434.34|2425.64|2435.88|2427.18|2431.72|2423.02|40
1642845110000|2022-01-22 09:51:50|2434.44|2425.74|2429.21|2420.51|2435.46|2426.76|2429.21|2420.51|39
1642845120000|2022-01-22 09:52:00|2428.71|2420.01|2425.14|2416.44|2428.8|2420.1|2422.17|2413.47|39
1642845130000|2022-01-22 09:52:10|2425.11|2416.41|2419.38|2410.68|2425.73|2417.03|2419.38|2410.68|39
1642845140000|2022-01-22 09:52:20|2419.17|2410.47|2416.99|2408.29|2419.17|2410.47|2415.08|2406.38|39
1642845150000|2022-01-22 09:52:30|2417.07|2408.37|2418.01|2409.31|2418.2|2409.5|2414.57|2405.87|39
1642845160000|2022-01-22 09:52:40|2417.68|2408.98|2419.42|2410.72|2422.54|2413.84|2417.52|2408.82|39
1642845170000|2022-01-22 09:52:50|2418.63|2409.93|2420.24|2411.54|2420.5|2411.8|2418.63|2409.93|40
1642845180000|2022-01-22 09:53:00|2421.77|2413.07|2420.12|2411.42|2422.47|2413.77|2420.12|2411.42|40
1642845190000|2022-01-22 09:53:10|2419.63|2410.93|2422.35|2413.65|2423.88|2415.18|2419.54|2410.84|40
1642845200000|2022-01-22 09:53:20|2422.17|2413.47|2417.64|2408.94|2422.17|2413.47|2417.64|2408.94|40
1642845210000|2022-01-22 09:53:30|2417.21|2408.51|2418.69|2409.99|2418.69|2409.99|2416.33|2407.63|38
1642845220000|2022-01-22 09:53:40|2419.7|2411|2419.34|2410.64|2420.85|2412.15|2415.87|2407.17|39
1642845230000|2022-01-22 09:53:50|2419.51|2410.81|2416.86|2408.16|2419.51|2410.81|2416.63|2407.93|37
1642845240000|2022-01-22 09:54:00|2416.96|2408.26|2414.65|2405.95|2417.04|2408.34|2412.6|2403.9|37
1642845250000|2022-01-22 09:54:10|2415.26|2406.56|2415.96|2407.26|2416.42|2407.72|2414.35|2405.65|35
1642845260000|2022-01-22 09:54:20|2416.04|2407.34|2412.59|2403.89|2416.31|2407.61|2412.46|2403.76|38
1642845270000|2022-01-22 09:54:30|2412.1|2403.4|2414.17|2405.47|2415.63|2406.93|2411.87|2403.17|38
1642845280000|2022-01-22 09:54:40|2414.06|2405.36|2414.14|2405.44|2414.33|2405.63|2411.9|2403.2|40
1642845290000|2022-01-22 09:54:50|2414.17|2405.47|2409.01|2400.31|2414.78|2406.08|2409.01|2400.31|37
1642845300000|2022-01-22 09:55:00|2408.8|2400.1|2412.56|2403.86|2413.25|2404.55|2407.47|2398.77|39
1642845310000|2022-01-22 09:55:10|2412.48|2403.78|2413.41|2404.71|2415.04|2406.34|2411.71|2403.01|38
1642845320000|2022-01-22 09:55:20|2413.76|2405.06|2415.67|2406.97|2415.67|2406.97|2413.43|2404.73|40
1642845330000|2022-01-22 09:55:30|2415.95|2407.25|2415.27|2406.57|2416.06|2407.36|2413.78|2405.08|36
1642845340000|2022-01-22 09:55:40|2415.02|2406.32|2413.89|2405.19|2416.02|2407.32|2413.89|2405.19|40
1642845350000|2022-01-22 09:55:50|2413.69|2404.99|2412.43|2403.73|2414.15|2405.45|2412.43|2403.73|38
1642845360000|2022-01-22 09:56:00|2412.45|2403.75|2412.69|2403.99|2413.01|2404.31|2410.19|2401.49|38
1642845370000|2022-01-22 09:56:10|2412.86|2404.16|2414.73|2406.03|2414.73|2406.03|2412.04|2403.34|39
1642845380000|2022-01-22 09:56:20|2414.61|2405.91|2409.97|2401.27|2415.54|2406.84|2409.97|2401.27|40
1642845390000|2022-01-22 09:56:30|2410.01|2401.31|2410.61|2401.91|2410.9|2402.2|2409.37|2400.67|38
1642845400000|2022-01-22 09:56:40|2410.69|2401.99|2406.4|2397.7|2410.7|2402|2406.4|2397.7|39
1642845410000|2022-01-22 09:56:50|2405.05|2396.35|2397.84|2389.14|2405.05|2396.35|2397.84|2389.14|39
1642845420000|2022-01-22 09:57:00|2397.64|2388.94|2389.33|2380.63|2397.68|2388.98|2389.33|2380.63|40
1642845430000|2022-01-22 09:57:10|2388.45|2379.75|2388.07|2379.37|2390.54|2381.84|2387.86|2379.16|35
1642845440000|2022-01-22 09:57:20|2388.35|2379.65|2391.2|2382.5|2391.2|2382.5|2388.23|2379.53|40
1642845450000|2022-01-22 09:57:30|2391.47|2382.77|2399.55|2390.85|2399.55|2390.85|2390.87|2382.17|39
1642845460000|2022-01-22 09:57:40|2399.07|2390.37|2401.96|2393.26|2401.96|2393.26|2398.22|2389.52|40
1642845470000|2022-01-22 09:57:50|2402.58|2393.88|2401.48|2392.78|2404.04|2395.34|2400.68|2391.98|40
1642845480000|2022-01-22 09:58:00|2401.15|2392.45|2397.38|2388.68|2402.8|2394.1|2397.34|2388.64|40
1642845490000|2022-01-22 09:58:10|2397.34|2388.64|2396.4|2387.7|2398|2389.3|2395.46|2386.76|40
1642845500000|2022-01-22 09:58:20|2395.97|2387.27|2391.48|2382.78|2396.89|2388.19|2390.85|2382.15|40
1642845510000|2022-01-22 09:58:30|2391.72|2383.02|2390.86|2382.16|2393.42|2384.72|2390.43|2381.73|39
1642845520000|2022-01-22 09:58:40|2390.71|2382.01|2395.93|2387.23|2395.93|2387.23|2390.71|2382.01|36
1642845530000|2022-01-22 09:58:50|2396.19|2387.49|2392.84|2384.14|2396.77|2388.07|2391.68|2382.98|39
1642845540000|2022-01-22 09:59:00|2392.87|2384.17|2394.96|2386.26|2396.53|2387.83|2392.87|2384.17|38
1642845550000|2022-01-22 09:59:10|2394.84|2386.14|2392.81|2384.11|2395.56|2386.86|2392.8|2384.1|40
1642845560000|2022-01-22 09:59:20|2392.96|2384.26|2395.59|2386.89|2395.59|2386.89|2392.41|2383.71|39
1642845570000|2022-01-22 09:59:30|2395.61|2386.91|2399.23|2390.53|2399.23|2390.53|2393.59|2384.89|40
1642845580000|2022-01-22 09:59:40|2399.6|2390.9|2395.67|2386.97|2402.3|2393.6|2394.97|2386.27|40
1642845590000|2022-01-22 09:59:50|2395.68|2386.98|2394.39|2385.69|2396.1|2387.4|2393.34|2384.64|39
1642845600000|2022-01-22 10:00:00|2394.09|2385.39|2395|2386.3|2395|2386.3|2388.83|2380.13|40
1642845610000|2022-01-22 10:00:10|2394.78|2386.08|2402.11|2393.41|2402.5|2393.8|2393.97|2385.27|40
1642845620000|2022-01-22 10:00:20|2401.98|2393.28|2407.07|2398.37|2407.15|2398.45|2401.98|2393.28|38
1642845630000|2022-01-22 10:00:30|2407.08|2398.38|2399.85|2391.15|2407.5|2398.8|2399.65|2390.95|38
1642845640000|2022-01-22 10:00:40|2399.84|2391.14|2396.8|2388.1|2399.84|2391.14|2392.86|2384.16|37
1642845650000|2022-01-22 10:00:50|2397.49|2388.79|2396.7|2388|2399.97|2391.27|2396.47|2387.77|40
1642845660000|2022-01-22 10:01:00|2396.74|2388.04|2396.95|2388.25|2399.3|2390.6|2396.62|2387.92|40
1642845670000|2022-01-22 10:01:10|2397.12|2388.42|2397.45|2388.75|2397.73|2389.03|2394.23|2385.53|38
1642845680000|2022-01-22 10:01:20|2398.41|2389.71|2393.42|2384.72|2398.56|2389.86|2393.42|2384.72|39
1642845690000|2022-01-22 10:01:30|2393.27|2384.57|2386.71|2378.01|2393.27|2384.57|2386.71|2378.01|40
1642845700000|2022-01-22 10:01:40|2386.64|2377.94|2390.44|2381.74|2391.07|2382.37|2382.44|2373.74|39
1642845710000|2022-01-22 10:01:50|2390.34|2381.64|2384.87|2376.17|2390.34|2381.64|2384.4|2375.7|39
1642845720000|2022-01-22 10:02:00|2384.81|2376.11|2374.86|2366.16|2384.81|2376.11|2374.86|2366.16|40
1642845730000|2022-01-22 10:02:10|2375.09|2366.39|2377.31|2368.61|2378.03|2369.33|2374.13|2365.43|40
1642845740000|2022-01-22 10:02:20|2376.99|2368.29|2374.12|2365.42|2382.19|2373.49|2374.06|2365.36|40
1642845750000|2022-01-22 10:02:30|2374.16|2365.46|2368.03|2359.33|2374.16|2365.46|2363.49|2354.79|39
1642845760000|2022-01-22 10:02:40|2368.19|2359.49|2366.54|2357.84|2371.11|2362.41|2363.66|2354.96|40
1642845770000|2022-01-22 10:02:50|2366.33|2357.63|2367.04|2358.34|2368.81|2360.11|2364.73|2356.03|40
1642845780000|2022-01-22 10:03:00|2367.17|2358.47|2374.33|2365.63|2374.33|2365.63|2367.17|2358.47|40
1642845790000|2022-01-22 10:03:10|2374.22|2365.52|2380.56|2371.86|2382.42|2373.72|2374.22|2365.52|40
1642845800000|2022-01-22 10:03:20|2380.87|2372.17|2381.99|2373.29|2385.94|2377.24|2380.29|2371.59|40
1642845810000|2022-01-22 10:03:30|2382.17|2373.47|2381.18|2372.48|2382.43|2373.73|2380.75|2372.05|40
1642845820000|2022-01-22 10:03:40|2380.91|2372.21|2376.56|2367.86|2380.91|2372.21|2375.82|2367.12|39
1642845830000|2022-01-22 10:03:50|2376.6|2367.9|2375.97|2367.27|2377.18|2368.48|2373.86|2365.16|39
1642845840000|2022-01-22 10:04:00|2375.74|2367.04|2367.58|2358.88|2376.14|2367.44|2367.58|2358.88|38
1642845850000|2022-01-22 10:04:10|2367.92|2359.22|2369.77|2361.07|2370.38|2361.68|2366.64|2357.94|39
1642845860000|2022-01-22 10:04:20|2369.16|2360.46|2373.6|2364.9|2373.6|2364.9|2369.16|2360.46|40
1642845870000|2022-01-22 10:04:30|2373.95|2365.25|2363|2354.3|2373.96|2365.26|2363|2354.3|40
1642845880000|2022-01-22 10:04:40|2363.05|2354.35|2355.94|2347.24|2363.05|2354.35|2354.99|2346.29|40
1642845890000|2022-01-22 10:04:50|2356.6|2347.9|2366.09|2357.39|2366.09|2357.39|2356.6|2347.9|39
1642845900000|2022-01-22 10:05:00|2366.2|2357.5|2364.96|2356.26|2367.34|2358.64|2363.56|2354.86|39
1642845910000|2022-01-22 10:05:10|2364.87|2356.17|2359.86|2351.16|2364.87|2356.17|2358.83|2350.13|39
1642845920000|2022-01-22 10:05:20|2360.3|2351.6|2365.28|2356.58|2366.31|2357.61|2360.3|2351.6|38
1642845930000|2022-01-22 10:05:30|2364.71|2356.01|2361.69|2352.99|2364.71|2356.01|2360.99|2352.29|38
1642845940000|2022-01-22 10:05:40|2361.41|2352.71|2358.53|2349.83|2361.77|2353.07|2358.53|2349.83|39
1642845950000|2022-01-22 10:05:50|2358.61|2349.91|2360.57|2351.87|2360.58|2351.88|2356.5|2347.8|40
1642845960000|2022-01-22 10:06:00|2360.4|2351.7|2354.05|2345.35|2360.4|2351.7|2354.05|2345.35|39
1642845970000|2022-01-22 10:06:10|2353.96|2345.26|2352.22|2343.52|2355.71|2347.01|2351.95|2343.25|39
1642845980000|2022-01-22 10:06:20|2351.88|2343.18|2349.24|2340.54|2351.88|2343.18|2347.42|2338.72|38
1642845990000|2022-01-22 10:06:30|2349.15|2340.45|2343.54|2334.84|2349.15|2340.45|2342.55|2333.85|40
1642846000000|2022-01-22 10:06:40|2344.21|2335.51|2359.26|2350.56|2360.75|2352.05|2344.21|2335.51|40
1642846010000|2022-01-22 10:06:50|2359.15|2350.45|2360.16|2351.46|2360.16|2351.46|2354.17|2345.47|40
1642846020000|2022-01-22 10:07:00|2360.41|2351.71|2367.55|2358.85|2367.55|2358.85|2359.63|2350.93|40
1642846030000|2022-01-22 10:07:10|2367.53|2358.83|2362.16|2353.46|2368.36|2359.66|2362.16|2353.46|39
1642846040000|2022-01-22 10:07:20|2362.45|2353.75|2353.6|2344.9|2362.6|2353.9|2353.6|2344.9|37
1642846050000|2022-01-22 10:07:30|2353.59|2344.89|2350.63|2341.93|2353.59|2344.89|2349.46|2340.76|40
1642846060000|2022-01-22 10:07:40|2350.68|2341.98|2357.48|2348.78|2357.48|2348.78|2349.61|2340.91|38
1642846070000|2022-01-22 10:07:50|2357.45|2348.75|2355.29|2346.59|2357.45|2348.75|2351.8|2343.1|38
1642846080000|2022-01-22 10:08:00|2355.72|2347.02|2350.81|2342.11|2355.95|2347.25|2350.7|2342|40
1642846090000|2022-01-22 10:08:10|2350.72|2342.02|2344.4|2335.7|2350.77|2342.07|2341.89|2333.19|40
1642846100000|2022-01-22 10:08:20|2344.9|2336.2|2349.5|2340.8|2350.98|2342.28|2344.9|2336.2|39
1642846110000|2022-01-22 10:08:30|2349.61|2340.91|2346.09|2337.39|2351.13|2342.43|2343.8|2335.1|40
1642846120000|2022-01-22 10:08:40|2346.59|2337.89|2348.05|2339.35|2348.84|2340.14|2344.06|2335.36|40
1642846130000|2022-01-22 10:08:50|2348.34|2339.64|2343.22|2334.52|2348.98|2340.28|2343.07|2334.37|40
1642846140000|2022-01-22 10:09:00|2343.34|2334.64|2335.47|2326.77|2343.34|2334.64|2333.83|2325.13|40
1642846150000|2022-01-22 10:09:10|2336.18|2327.48|2343.26|2334.56|2343.26|2334.56|2332.67|2323.97|40
1642846160000|2022-01-22 10:09:20|2344.07|2335.37|2337.32|2328.62|2345.79|2337.09|2336.92|2328.22|40
1642846170000|2022-01-22 10:09:30|2337.22|2328.52|2338.09|2329.39|2339.37|2330.67|2335.68|2326.98|40
1642846180000|2022-01-22 10:09:40|2338.18|2329.48|2330.53|2321.83|2338.26|2329.56|2329.53|2320.83|40
1642846190000|2022-01-22 10:09:50|2330.58|2321.88|2330.22|2321.52|2334.97|2326.27|2330.22|2321.52|38
1642846200000|2022-01-22 10:10:00|2329.8|2321.1|2315.71|2307.01|2329.8|2321.1|2314.2|2305.5|40
1642846210000|2022-01-22 10:10:10|2315.88|2307.18|2317.97|2309.27|2320.82|2312.12|2314|2305.3|40
1642846220000|2022-01-22 10:10:20|2317.44|2308.74|2315.14|2306.44|2319.75|2311.05|2314.19|2305.49|39
1642846230000|2022-01-22 10:10:30|2314.77|2306.07|2308.21|2299.51|2314.77|2306.07|2306.23|2297.53|36
1642846240000|2022-01-22 10:10:40|2308.43|2299.73|2317.55|2308.85|2317.55|2308.85|2307.44|2298.74|40
1642846250000|2022-01-22 10:10:50|2317.13|2308.43|2323.09|2314.39|2324.09|2315.39|2317.13|2308.43|40
1642846260000|2022-01-22 10:11:00|2322.94|2314.24|2329.39|2320.69|2335.87|2327.17|2322.53|2313.83|40
1642846270000|2022-01-22 10:11:10|2328.9|2320.2|2329.86|2321.16|2329.94|2321.24|2326.46|2317.76|39
1642846280000|2022-01-22 10:11:20|2329.89|2321.19|2334.1|2325.4|2334.45|2325.75|2329.5|2320.8|38
1642846290000|2022-01-22 10:11:30|2333.96|2325.26|2333.57|2324.87|2335.14|2326.44|2331.98|2323.28|40
1642846300000|2022-01-22 10:11:40|2333.61|2324.91|2333.16|2324.46|2338.64|2329.94|2333.1|2324.4|39
1642846310000|2022-01-22 10:11:50|2331.44|2322.74|2333.48|2324.78|2333.48|2324.78|2329.85|2321.15|39
1642846320000|2022-01-22 10:12:00|2333.23|2324.53|2329.82|2321.12|2333.32|2324.62|2327.26|2318.56|39
1642846330000|2022-01-22 10:12:10|2328.94|2320.24|2334.89|2326.19|2334.89|2326.19|2328.94|2320.24|39
1642846340000|2022-01-22 10:12:20|2334.97|2326.27|2325.75|2317.05|2334.97|2326.27|2324.92|2316.22|40
1642846350000|2022-01-22 10:12:30|2325.4|2316.7|2324.77|2316.07|2328.58|2319.88|2323.92|2315.22|40
1642846360000|2022-01-22 10:12:40|2324.64|2315.94|2315.89|2307.19|2324.64|2315.94|2312.49|2303.79|40
1642846370000|2022-01-22 10:12:50|2315.37|2306.67|2316.58|2307.88|2317.16|2308.46|2313.47|2304.77|38
1642846380000|2022-01-22 10:13:00|2316.71|2308.01|2317.85|2309.15|2317.85|2309.15|2313.67|2304.97|40
1642846390000|2022-01-22 10:13:10|2318.41|2309.71|2327.12|2318.42|2327.12|2318.42|2317.75|2309.05|40
1642846400000|2022-01-22 10:13:20|2326.79|2318.09|2328.37|2319.67|2329.83|2321.13|2325.55|2316.85|40
1642846410000|2022-01-22 10:13:30|2327.8|2319.1|2331.84|2323.14|2332.19|2323.49|2327.41|2318.71|39
1642846420000|2022-01-22 10:13:40|2330.23|2321.53|2342.3|2333.6|2342.42|2333.72|2329.21|2320.51|39
1642846430000|2022-01-22 10:13:50|2342.09|2333.39|2338.86|2330.16|2344.86|2336.16|2338.31|2329.61|39
1642846440000|2022-01-22 10:14:00|2339.16|2330.46|2347.67|2338.97|2348.53|2339.83|2339.16|2330.46|40
1642846450000|2022-01-22 10:14:10|2347.24|2338.54|2345.24|2336.54|2348.55|2339.85|2344.36|2335.66|39
1642846460000|2022-01-22 10:14:20|2344.97|2336.27|2345.35|2336.65|2346.04|2337.34|2343.38|2334.68|40
1642846470000|2022-01-22 10:14:30|2345.58|2336.88|2342.82|2334.12|2348.98|2340.28|2341.42|2332.72|40
1642846480000|2022-01-22 10:14:40|2342.77|2334.07|2347.42|2338.72|2347.42|2338.72|2340.22|2331.52|39
1642846490000|2022-01-22 10:14:50|2347.85|2339.15|2348.7|2340|2350.32|2341.62|2347.12|2338.42|40
1642846500000|2022-01-22 10:15:00|2348.78|2340.08|2341.93|2333.23|2349.98|2341.28|2341.93|2333.23|38
1642846510000|2022-01-22 10:15:10|2341.68|2332.98|2353.66|2344.96|2353.66|2344.96|2340.99|2332.29|40
1642846520000|2022-01-22 10:15:20|2353.72|2345.02|2354.05|2345.35|2354.5|2345.8|2352.5|2343.8|38
1642846530000|2022-01-22 10:15:30|2353.94|2345.24|2354.89|2346.19|2354.89|2346.19|2352.93|2344.23|39
1642846540000|2022-01-22 10:15:40|2355.23|2346.53|2348.62|2339.92|2355.36|2346.66|2346.08|2337.38|40
1642846550000|2022-01-22 10:15:50|2348.76|2340.06|2349.92|2341.22|2353.38|2344.68|2348.75|2340.05|40
1642846560000|2022-01-22 10:16:00|2350.02|2341.32|2351.18|2342.48|2351.32|2342.62|2347.62|2338.92|40
1642846570000|2022-01-22 10:16:10|2351.02|2342.32|2350.08|2341.38|2352.49|2343.79|2349.2|2340.5|39
1642846580000|2022-01-22 10:16:20|2349.84|2341.14|2346.74|2338.04|2350.17|2341.47|2346.74|2338.04|37
1642846590000|2022-01-22 10:16:30|2346.92|2338.22|2344.52|2335.82|2347.26|2338.56|2344.52|2335.82|39
1642846600000|2022-01-22 10:16:40|2343.44|2334.74|2344.3|2335.6|2345.79|2337.09|2341.61|2332.91|40
1642846610000|2022-01-22 10:16:50|2344.32|2335.62|2339.92|2331.22|2345.48|2336.78|2339.92|2331.22|38
1642846620000|2022-01-22 10:17:00|2339.2|2330.5|2334.51|2325.81|2339.2|2330.5|2333.16|2324.46|37
1642846630000|2022-01-22 10:17:10|2333.94|2325.24|2330.61|2321.91|2333.97|2325.27|2328.82|2320.12|39
1642846640000|2022-01-22 10:17:20|2330.39|2321.69|2323.71|2315.01|2330.39|2321.69|2323.5|2314.8|40
1642846650000|2022-01-22 10:17:30|2324.3|2315.6|2331.43|2322.73|2331.43|2322.73|2324.3|2315.6|39
1642846660000|2022-01-22 10:17:40|2332.22|2323.52|2331.03|2322.33|2332.64|2323.94|2327.18|2318.48|40
1642846670000|2022-01-22 10:17:50|2330.72|2322.02|2332.17|2323.47|2332.7|2324|2330.44|2321.74|38
1642846680000|2022-01-22 10:18:00|2332.51|2323.81|2332.9|2324.2|2332.9|2324.2|2331.51|2322.81|39
1642846690000|2022-01-22 10:18:10|2333.05|2324.35|2343.23|2334.53|2343.23|2334.53|2333.05|2324.35|39
1642846700000|2022-01-22 10:18:20|2344.01|2335.31|2344.78|2336.08|2347.33|2338.63|2344.01|2335.31|39
1642846710000|2022-01-22 10:18:30|2344.54|2335.84|2337.05|2328.35|2344.54|2335.84|2337.05|2328.35|40
1642846720000|2022-01-22 10:18:40|2336.18|2327.48|2340.18|2331.48|2341.23|2332.53|2336.09|2327.39|39
1642846730000|2022-01-22 10:18:50|2340.5|2331.8|2343.99|2335.29|2344.11|2335.41|2340.5|2331.8|37
1642846740000|2022-01-22 10:19:00|2343.8|2335.1|2345.81|2337.11|2349.01|2340.31|2343.53|2334.83|38
1642846750000|2022-01-22 10:19:10|2345.66|2336.96|2343.18|2334.48|2347.49|2338.79|2343.18|2334.48|40
1642846760000|2022-01-22 10:19:20|2342.8|2334.1|2339.19|2330.49|2342.8|2334.1|2338.66|2329.96|40
1642846770000|2022-01-22 10:19:30|2338.67|2329.97|2337.75|2329.05|2338.67|2329.97|2335.92|2327.22|40
1642846780000|2022-01-22 10:19:40|2336.61|2327.91|2333.2|2324.5|2336.61|2327.91|2332.21|2323.51|40
1642846790000|2022-01-22 10:19:50|2333.79|2325.09|2337.17|2328.47|2339.43|2330.73|2333.79|2325.09|40
1642846800000|2022-01-22 10:20:00|2336.86|2328.16|2342.29|2333.59|2343.36|2334.66|2335.76|2327.06|38
1642846810000|2022-01-22 10:20:10|2342.14|2333.44|2346.93|2338.23|2346.93|2338.23|2342.04|2333.34|39
1642846820000|2022-01-22 10:20:20|2347.01|2338.31|2341.49|2332.79|2348.37|2339.67|2341.26|2332.56|40
1642846830000|2022-01-22 10:20:30|2341.47|2332.77|2339.43|2330.73|2341.47|2332.77|2337.3|2328.6|40
1642846840000|2022-01-22 10:20:40|2339.53|2330.83|2341.52|2332.82|2342.48|2333.78|2339.51|2330.81|40
1642846850000|2022-01-22 10:20:50|2341.26|2332.56|2342.66|2333.96|2344.45|2335.75|2340.28|2331.58|40
1642846860000|2022-01-22 10:21:00|2342.85|2334.15|2343.32|2334.62|2343.87|2335.17|2340.78|2332.08|39
1642846870000|2022-01-22 10:21:10|2343.04|2334.34|2345.27|2336.57|2345.62|2336.92|2342.94|2334.24|39
1642846880000|2022-01-22 10:21:20|2345.32|2336.62|2343.15|2334.45|2345.57|2336.87|2340.39|2331.69|39
1642846890000|2022-01-22 10:21:30|2343.28|2334.58|2354.42|2345.72|2355.67|2346.97|2343.28|2334.58|37
1642846900000|2022-01-22 10:21:40|2354.49|2345.79|2358.25|2349.55|2362.35|2353.65|2354.49|2345.79|40
1642846910000|2022-01-22 10:21:50|2357.71|2349.01|2361.57|2352.87|2364.03|2355.33|2357.4|2348.7|39
1642846920000|2022-01-22 10:22:00|2362.64|2353.94|2365.91|2357.21|2366.01|2357.31|2359.64|2350.94|40
1642846930000|2022-01-22 10:22:10|2366.11|2357.41|2361.18|2352.48|2366.19|2357.49|2361.11|2352.41|38
1642846940000|2022-01-22 10:22:20|2360.16|2351.46|2360.47|2351.77|2365.35|2356.65|2359.34|2350.64|38
1642846950000|2022-01-22 10:22:30|2360.39|2351.69|2361.82|2353.12|2364.18|2355.48|2360.35|2351.65|40
1642846960000|2022-01-22 10:22:40|2362.04|2353.34|2364.22|2355.52|2364.22|2355.52|2361.19|2352.49|39
1642846970000|2022-01-22 10:22:50|2364.48|2355.78|2365.21|2356.51|2369.3|2360.6|2364.48|2355.78|40
1642846980000|2022-01-22 10:23:00|2365.35|2356.65|2367.51|2358.81|2368.27|2359.57|2365|2356.3|40
1642846990000|2022-01-22 10:23:10|2367.65|2358.95|2371.33|2362.63|2371.86|2363.16|2367.65|2358.95|37
1642847000000|2022-01-22 10:23:20|2371.14|2362.44|2380.65|2371.95|2380.65|2371.95|2369.02|2360.32|38
1642847010000|2022-01-22 10:23:30|2380.87|2372.17|2386.54|2377.84|2389.75|2381.05|2380.87|2372.17|40
1642847020000|2022-01-22 10:23:40|2386.9|2378.2|2383.74|2375.04|2387.61|2378.91|2383.41|2374.71|40
1642847030000|2022-01-22 10:23:50|2383.71|2375.01|2378.85|2370.15|2383.71|2375.01|2377.93|2369.23|39
1642847040000|2022-01-22 10:24:00|2378.71|2370.01|2378.55|2369.85|2378.74|2370.04|2375.13|2366.43|40
1642847050000|2022-01-22 10:24:10|2378.65|2369.95|2373.7|2365|2381.14|2372.44|2372.22|2363.52|40
1642847060000|2022-01-22 10:24:20|2373.43|2364.73|2379.38|2370.68|2379.38|2370.68|2370.61|2361.91|40
1642847070000|2022-01-22 10:24:30|2378.4|2369.7|2384.14|2375.44|2384.22|2375.52|2377.95|2369.25|39
1642847080000|2022-01-22 10:24:40|2384.05|2375.35|2385.02|2376.32|2385.06|2376.36|2381.67|2372.97|40
1642847090000|2022-01-22 10:24:50|2385.01|2376.31|2389.09|2380.39|2389.09|2380.39|2384.13|2375.43|40
1642847100000|2022-01-22 10:25:00|2389.63|2380.93|2384.9|2376.2|2390.49|2381.79|2384.9|2376.2|39
1642847110000|2022-01-22 10:25:10|2384.89|2376.19|2383.45|2374.75|2385.24|2376.54|2381.09|2372.39|39
1642847120000|2022-01-22 10:25:20|2383.79|2375.09|2383.92|2375.22|2385.57|2376.87|2383.06|2374.36|38
1642847130000|2022-01-22 10:25:30|2383.91|2375.21|2386.72|2378.02|2387.35|2378.65|2383.79|2375.09|38
1642847140000|2022-01-22 10:25:40|2386.6|2377.9|2387.71|2379.01|2390.54|2381.84|2385.7|2377|40
1642847150000|2022-01-22 10:25:50|2387.53|2378.83|2390.27|2381.57|2390.57|2381.87|2386.06|2377.36|40
1642847160000|2022-01-22 10:26:00|2390.19|2381.49|2393.66|2384.96|2396.03|2387.33|2390.03|2381.33|38
1642847170000|2022-01-22 10:26:10|2393.63|2384.93|2396.07|2387.37|2396.07|2387.37|2392.25|2383.55|38
1642847180000|2022-01-22 10:26:20|2396.6|2387.9|2395.69|2386.99|2399.76|2391.06|2395.69|2386.99|40
1642847190000|2022-01-22 10:26:30|2394.79|2386.09|2399.5|2390.8|2401.51|2392.81|2394.66|2385.96|40
1642847200000|2022-01-22 10:26:40|2399.17|2390.47|2407.25|2398.55|2407.45|2398.75|2399.17|2390.47|40
1642847210000|2022-01-22 10:26:50|2407.17|2398.47|2407.02|2398.32|2407.23|2398.53|2400.48|2391.78|40
1642847220000|2022-01-22 10:27:00|2406.99|2398.29|2404.02|2395.32|2406.99|2398.29|2402.72|2394.02|39
1642847230000|2022-01-22 10:27:10|2404.26|2395.56|2402.04|2393.34|2404.77|2396.07|2401.26|2392.56|40
1642847240000|2022-01-22 10:27:20|2401.38|2392.68|2399.29|2390.59|2402.54|2393.84|2398.8|2390.1|40
1642847250000|2022-01-22 10:27:30|2399.17|2390.47|2401.22|2392.52|2402.62|2393.92|2398.44|2389.74|39
1642847260000|2022-01-22 10:27:40|2401.2|2392.5|2398.44|2389.74|2401.2|2392.5|2398.3|2389.6|39
1642847270000|2022-01-22 10:27:50|2398.85|2390.15|2403.05|2394.35|2403.64|2394.94|2398.85|2390.15|39
1642847280000|2022-01-22 10:28:00|2403.58|2394.88|2403.34|2394.64|2403.58|2394.88|2401.04|2392.34|36
1642847290000|2022-01-22 10:28:10|2403.33|2394.63|2405.04|2396.34|2405.88|2397.18|2403.2|2394.5|39
1642847300000|2022-01-22 10:28:20|2404.85|2396.15|2412.88|2404.18|2413.19|2404.49|2404.7|2396|40
1642847310000|2022-01-22 10:28:30|2412.66|2403.96|2414.38|2405.68|2415.11|2406.41|2412.66|2403.96|40
1642847320000|2022-01-22 10:28:40|2415.39|2406.69|2414.03|2405.33|2418.66|2409.96|2414.03|2405.33|39
1642847330000|2022-01-22 10:28:50|2414.07|2405.37|2417.72|2409.02|2419.8|2411.1|2412.41|2403.71|38
1642847340000|2022-01-22 10:29:00|2417.64|2408.94|2418.5|2409.8|2419.81|2411.11|2417.16|2408.46|38
1642847350000|2022-01-22 10:29:10|2418.77|2410.07|2415.85|2407.15|2419.04|2410.34|2415.78|2407.08|39
1642847360000|2022-01-22 10:29:20|2416.08|2407.38|2413.09|2404.39|2416.47|2407.77|2412.7|2404|40
1642847370000|2022-01-22 10:29:30|2413.02|2404.32|2410.57|2401.87|2413.02|2404.32|2408.98|2400.28|40
1642847380000|2022-01-22 10:29:40|2410.23|2401.53|2406.65|2397.95|2410.23|2401.53|2405.12|2396.42|40
1642847390000|2022-01-22 10:29:50|2406.69|2397.99|2410.3|2401.6|2411.67|2402.97|2406.69|2397.99|40
1642847400000|2022-01-22 10:30:00|2410.27|2401.57|2408.41|2399.71|2411.94|2403.24|2408.17|2399.47|40
1642847410000|2022-01-22 10:30:10|2408.37|2399.67|2411.47|2402.77|2411.54|2402.84|2407.62|2398.92|40
1642847420000|2022-01-22 10:30:20|2411.53|2402.83|2411.8|2403.1|2412.14|2403.44|2409.31|2400.61|40
1642847430000|2022-01-22 10:30:30|2411.89|2403.19|2414.17|2405.47|2416.38|2407.68|2411.89|2403.19|40
1642847440000|2022-01-22 10:30:40|2414.19|2405.49|2409.94|2401.24|2415.82|2407.12|2409.15|2400.45|40
1642847450000|2022-01-22 10:30:50|2409.88|2401.18|2408.68|2399.98|2410.58|2401.88|2408.32|2399.62|40
1642847460000|2022-01-22 10:31:00|2408.58|2399.88|2410.24|2401.54|2410.25|2401.55|2407.96|2399.26|39
1642847470000|2022-01-22 10:31:10|2410.9|2402.2|2408.79|2400.09|2412.14|2403.44|2407.37|2398.67|39
1642847480000|2022-01-22 10:31:20|2408.59|2399.89|2413.59|2404.89|2413.59|2404.89|2408.59|2399.89|39
1642847490000|2022-01-22 10:31:30|2413.54|2404.84|2413.3|2404.6|2416.47|2407.77|2413.25|2404.55|39
1642847500000|2022-01-22 10:31:40|2413.13|2404.43|2412.04|2403.34|2413.68|2404.98|2411.75|2403.05|37
1642847510000|2022-01-22 10:31:50|2411.88|2403.18|2415.13|2406.43|2415.39|2406.69|2411.4|2402.7|39
1642847520000|2022-01-22 10:32:00|2415.29|2406.59|2416.36|2407.66|2416.58|2407.88|2413.45|2404.75|38
1642847530000|2022-01-22 10:32:10|2416.41|2407.71|2425.15|2416.45|2425.21|2416.51|2415.55|2406.85|40
1642847540000|2022-01-22 10:32:20|2424.91|2416.21|2423.71|2415.01|2424.91|2416.21|2421.33|2412.63|40
1642847550000|2022-01-22 10:32:30|2424.13|2415.43|2424.9|2416.2|2430.37|2421.67|2424.04|2415.34|40
1642847560000|2022-01-22 10:32:40|2425.13|2416.43|2438.19|2429.49|2438.4|2429.7|2425.13|2416.43|40
1642847570000|2022-01-22 10:32:50|2438.68|2429.98|2438.12|2429.42|2441.24|2432.54|2437.86|2429.16|38
1642847580000|2022-01-22 10:33:00|2438.07|2429.37|2432.98|2424.28|2438.17|2429.47|2432.38|2423.68|40
1642847590000|2022-01-22 10:33:10|2433.15|2424.45|2437.84|2429.14|2438.46|2429.76|2432.68|2423.98|40
1642847600000|2022-01-22 10:33:20|2437.66|2428.96|2438.49|2429.79|2440.13|2431.43|2436.29|2427.59|37
1642847610000|2022-01-22 10:33:30|2438.91|2430.21|2449.21|2440.51|2449.93|2441.23|2438.91|2430.21|40
1642847620000|2022-01-22 10:33:40|2451.19|2442.49|2446.63|2437.93|2451.19|2442.49|2444.42|2435.72|39
1642847630000|2022-01-22 10:33:50|2447.21|2438.51|2443.07|2434.37|2448.57|2439.87|2443.07|2434.37|40
1642847640000|2022-01-22 10:34:00|2442.95|2434.25|2449.79|2441.09|2449.79|2441.09|2441.58|2432.88|40
1642847650000|2022-01-22 10:34:10|2449.66|2440.96|2447.38|2438.68|2449.99|2441.29|2447.13|2438.43|39
1642847660000|2022-01-22 10:34:20|2447.18|2438.48|2456.06|2447.36|2458.73|2450.03|2447.18|2438.48|40
1642847670000|2022-01-22 10:34:30|2456.1|2447.4|2463.47|2454.77|2465.39|2456.69|2455.64|2446.94|39
1642847680000|2022-01-22 10:34:40|2463.15|2454.45|2468.26|2459.56|2469.81|2461.11|2463.07|2454.37|39
1642847690000|2022-01-22 10:34:50|2467.17|2458.47|2463.76|2455.06|2469.09|2460.39|2463.76|2455.06|38
1642847700000|2022-01-22 10:35:00|2463.59|2454.89|2457.54|2448.84|2463.59|2454.89|2457.54|2448.84|38
1642847710000|2022-01-22 10:35:10|2457.49|2448.79|2461.81|2453.11|2461.81|2453.11|2457.12|2448.42|40
1642847720000|2022-01-22 10:35:20|2461.65|2452.95|2460.32|2451.62|2463.43|2454.73|2460.05|2451.35|40
1642847730000|2022-01-22 10:35:30|2460.21|2451.51|2448.6|2439.9|2460.21|2451.51|2447.12|2438.42|40
1642847740000|2022-01-22 10:35:40|2448.85|2440.15|2448.85|2440.15|2449.8|2441.1|2445.75|2437.05|39
1642847750000|2022-01-22 10:35:50|2449.12|2440.42|2456|2447.3|2457.52|2448.82|2449.12|2440.42|38
1642847760000|2022-01-22 10:36:00|2455.77|2447.07|2462.3|2453.6|2463.84|2455.14|2454.72|2446.02|39
1642847770000|2022-01-22 10:36:10|2462.23|2453.53|2462.73|2454.03|2468.25|2459.55|2459.84|2451.14|40
1642847780000|2022-01-22 10:36:20|2462.99|2454.29|2462.66|2453.96|2464.41|2455.71|2460.05|2451.35|40
1642847790000|2022-01-22 10:36:30|2462.5|2453.8|2449.88|2441.18|2462.5|2453.8|2449.66|2440.96|40
1642847800000|2022-01-22 10:36:40|2450.21|2441.51|2447.2|2438.5|2452.52|2443.82|2446.99|2438.29|38
1642847810000|2022-01-22 10:36:50|2447.86|2439.16|2448.64|2439.94|2449.38|2440.68|2447.51|2438.81|37
1642847820000|2022-01-22 10:37:00|2448.83|2440.13|2445.85|2437.15|2449.54|2440.84|2445.41|2436.71|39
1642847830000|2022-01-22 10:37:10|2445.92|2437.22|2455.78|2447.08|2455.78|2447.08|2445.25|2436.55|40
1642847840000|2022-01-22 10:37:20|2455.94|2447.24|2452.96|2444.26|2459.41|2450.71|2452.96|2444.26|40
1642847850000|2022-01-22 10:37:30|2452.36|2443.66|2453.81|2445.11|2453.81|2445.11|2451.04|2442.34|40
1642847860000|2022-01-22 10:37:40|2454.46|2445.76|2457.72|2449.02|2463.59|2454.89|2454.46|2445.76|40
1642847870000|2022-01-22 10:37:50|2457.26|2448.56|2456.86|2448.16|2457.6|2448.9|2450.91|2442.21|40
1642847880000|2022-01-22 10:38:00|2456.51|2447.81|2460.81|2452.11|2460.81|2452.11|2452.89|2444.19|40
1642847890000|2022-01-22 10:38:10|2461.28|2452.58|2460.05|2451.35|2465.33|2456.63|2459.84|2451.14|39
1642847900000|2022-01-22 10:38:20|2459.82|2451.12|2453.8|2445.1|2464.16|2455.46|2453.75|2445.05|39
1642847910000|2022-01-22 10:38:30|2453.91|2445.21|2453.95|2445.25|2459.5|2450.8|2452.52|2443.82|39
1642847920000|2022-01-22 10:38:40|2454.16|2445.46|2458.23|2449.53|2459.01|2450.31|2453.53|2444.83|40
1642847930000|2022-01-22 10:38:50|2458.43|2449.73|2459.15|2450.45|2463.12|2454.42|2457.85|2449.15|40
1642847940000|2022-01-22 10:39:00|2458.81|2450.11|2456.29|2447.59|2459.82|2451.12|2455.67|2446.97|40
1642847950000|2022-01-22 10:39:10|2456.44|2447.74|2455.67|2446.97|2456.69|2447.99|2452.59|2443.89|40
1642847960000|2022-01-22 10:39:20|2456.44|2447.74|2461.9|2453.2|2461.9|2453.2|2455.07|2446.37|40
1642847970000|2022-01-22 10:39:30|2462.31|2453.61|2455.02|2446.32|2465.3|2456.6|2455.02|2446.32|39
1642847980000|2022-01-22 10:39:40|2454.96|2446.26|2456.12|2447.42|2456.12|2447.42|2451.21|2442.51|40
1642847990000|2022-01-22 10:39:50|2455.95|2447.25|2458.8|2450.1|2463.74|2455.04|2455.95|2447.25|39
1642848000000|2022-01-22 10:40:00|2458.65|2449.95|2451.64|2442.94|2458.65|2449.95|2449.61|2440.91|40
1642848010000|2022-01-22 10:40:10|2451.78|2443.08|2449.23|2440.53|2453.53|2444.83|2448.27|2439.57|39
1642848020000|2022-01-22 10:40:20|2450.12|2441.42|2453.46|2444.76|2455.54|2446.84|2450.12|2441.42|40
1642848030000|2022-01-22 10:40:30|2453.3|2444.6|2450.71|2442.01|2453.3|2444.6|2449.44|2440.74|37
1642848040000|2022-01-22 10:40:40|2451.13|2442.43|2454.41|2445.71|2458.21|2449.51|2451.13|2442.43|40
1642848050000|2022-01-22 10:40:50|2454.43|2445.73|2450.68|2441.98|2454.79|2446.09|2450.06|2441.36|39
1642848060000|2022-01-22 10:41:00|2450.83|2442.13|2454.66|2445.96|2455.94|2447.24|2450.83|2442.13|40
1642848070000|2022-01-22 10:41:10|2454.88|2446.18|2456.7|2448|2457.66|2448.96|2454.19|2445.49|35
1642848080000|2022-01-22 10:41:20|2456.73|2448.03|2454.57|2445.87|2456.73|2448.03|2453.52|2444.82|39
1642848090000|2022-01-22 10:41:30|2454.69|2445.99|2455.53|2446.83|2455.59|2446.89|2452.44|2443.74|38
1642848100000|2022-01-22 10:41:40|2454.8|2446.1|2450.07|2441.37|2454.82|2446.12|2448.81|2440.11|39
1642848110000|2022-01-22 10:41:50|2449.99|2441.29|2450.18|2441.48|2452.96|2444.26|2449.99|2441.29|38
1642848120000|2022-01-22 10:42:00|2450.37|2441.67|2451.55|2442.85|2452.22|2443.52|2449.13|2440.43|38
1642848130000|2022-01-22 10:42:10|2451.52|2442.82|2450.38|2441.68|2451.71|2443.01|2450.14|2441.44|39
1642848140000|2022-01-22 10:42:20|2450.29|2441.59|2454.19|2445.49|2454.37|2445.67|2449.43|2440.73|38
1642848150000|2022-01-22 10:42:30|2454.31|2445.61|2451.7|2443|2454.99|2446.29|2449.72|2441.02|40
1642848160000|2022-01-22 10:42:40|2451.62|2442.92|2451.59|2442.89|2453.26|2444.56|2450.85|2442.15|39
1642848170000|2022-01-22 10:42:50|2451.53|2442.83|2451.48|2442.78|2453.1|2444.4|2450.82|2442.12|39
1642848180000|2022-01-22 10:43:00|2451.31|2442.61|2453.42|2444.72|2453.92|2445.22|2450.36|2441.66|39
1642848190000|2022-01-22 10:43:10|2452.98|2444.28|2453.79|2445.09|2454.06|2445.36|2451.47|2442.77|40
1642848200000|2022-01-22 10:43:20|2453.97|2445.27|2455.68|2446.98|2456.06|2447.36|2453.7|2445|39
1642848210000|2022-01-22 10:43:30|2455.69|2446.99|2454.75|2446.05|2456.45|2447.75|2454.72|2446.02|37
1642848220000|2022-01-22 10:43:40|2454.73|2446.03|2458.15|2449.45|2459.04|2450.34|2454.01|2445.31|36
1642848230000|2022-01-22 10:43:50|2458.33|2449.63|2460.74|2452.04|2460.84|2452.14|2456.06|2447.36|39
1642848240000|2022-01-22 10:44:00|2460.67|2451.97|2455.01|2446.31|2460.76|2452.06|2454.76|2446.06|38
1642848250000|2022-01-22 10:44:10|2455.22|2446.52|2462.47|2453.77|2463.47|2454.77|2455.22|2446.52|39
1642848260000|2022-01-22 10:44:20|2462.39|2453.69|2461.99|2453.29|2462.47|2453.77|2460.48|2451.78|37
1642848270000|2022-01-22 10:44:30|2461.76|2453.06|2461.44|2452.74|2463.58|2454.88|2460.86|2452.16|38
1642848280000|2022-01-22 10:44:40|2461.28|2452.58|2462.42|2453.72|2464.09|2455.39|2461.28|2452.58|38
1642848290000|2022-01-22 10:44:50|2462.56|2453.86|2462.66|2453.96|2462.89|2454.19|2461.47|2452.77|37
1642848300000|2022-01-22 10:45:00|2462.48|2453.78|2459.31|2450.61|2462.65|2453.95|2459.3|2450.6|40
1642848310000|2022-01-22 10:45:10|2458.94|2450.24|2457.54|2448.84|2458.94|2450.24|2452.31|2443.61|38
1642848320000|2022-01-22 10:45:20|2458.44|2449.74|2459.3|2450.6|2459.37|2450.67|2457.35|2448.65|39
1642848330000|2022-01-22 10:45:30|2459.13|2450.43|2453.84|2445.14|2459.13|2450.43|2452.15|2443.45|38
1642848340000|2022-01-22 10:45:40|2453.82|2445.12|2452.97|2444.27|2455.08|2446.38|2452.79|2444.09|39
1642848350000|2022-01-22 10:45:50|2453.02|2444.32|2452.71|2444.01|2453.83|2445.13|2452.01|2443.31|37
1642848360000|2022-01-22 10:46:00|2452.78|2444.08|2451.09|2442.39|2453.16|2444.46|2450.33|2441.63|39
1642848370000|2022-01-22 10:46:10|2451.4|2442.7|2452.47|2443.77|2455.03|2446.33|2451.4|2442.7|38
1642848380000|2022-01-22 10:46:20|2452.4|2443.7|2454.09|2445.39|2457.05|2448.35|2452.21|2443.51|39
1642848390000|2022-01-22 10:46:30|2454.18|2445.48|2454.83|2446.13|2455.98|2447.28|2453.58|2444.88|40
1642848400000|2022-01-22 10:46:40|2454.78|2446.08|2451.07|2442.37|2454.91|2446.21|2451.07|2442.37|38
1642848410000|2022-01-22 10:46:50|2450.84|2442.14|2450.66|2441.96|2451.52|2442.82|2449.41|2440.71|37
1642848420000|2022-01-22 10:47:00|2450.31|2441.61|2448.56|2439.86|2452.61|2443.91|2448.56|2439.86|39
1642848430000|2022-01-22 10:47:10|2448.4|2439.7|2449.71|2441.01|2450.23|2441.53|2447.63|2438.93|39
1642848440000|2022-01-22 10:47:20|2449.75|2441.05|2448.93|2440.23|2451.44|2442.74|2448.85|2440.15|40
1642848450000|2022-01-22 10:47:30|2448.79|2440.09|2445.88|2437.18|2449.03|2440.33|2445.47|2436.77|40
1642848460000|2022-01-22 10:47:40|2446.2|2437.5|2451.05|2442.35|2451.05|2442.35|2445.27|2436.57|40
1642848470000|2022-01-22 10:47:50|2450.77|2442.07|2448.59|2439.89|2450.93|2442.23|2448.43|2439.73|39
1642848480000|2022-01-22 10:48:00|2448.57|2439.87|2445.5|2436.8|2449.22|2440.52|2445.5|2436.8|39
1642848490000|2022-01-22 10:48:10|2445.37|2436.67|2446.68|2437.98|2447.73|2439.03|2445.2|2436.5|40
1642848500000|2022-01-22 10:48:20|2446.56|2437.86|2448.26|2439.56|2449.36|2440.66|2446.03|2437.33|40
1642848510000|2022-01-22 10:48:30|2448.35|2439.65|2447.58|2438.88|2449.13|2440.43|2447.1|2438.4|38
1642848520000|2022-01-22 10:48:40|2447.65|2438.95|2447.3|2438.6|2448.55|2439.85|2446.16|2437.46|39
1642848530000|2022-01-22 10:48:50|2447.27|2438.57|2448.1|2439.4|2448.15|2439.45|2446.24|2437.54|38
1642848540000|2022-01-22 10:49:00|2447.96|2439.26|2448.83|2440.13|2449.1|2440.4|2446.67|2437.97|37
1642848550000|2022-01-22 10:49:10|2448.74|2440.04|2449.45|2440.75|2452.39|2443.69|2448.04|2439.34|40
1642848560000|2022-01-22 10:49:20|2449.18|2440.48|2444.57|2435.87|2449.18|2440.48|2444.38|2435.68|40
1642848570000|2022-01-22 10:49:30|2444.6|2435.9|2443.8|2435.1|2446.54|2437.84|2443.8|2435.1|40
1642848580000|2022-01-22 10:49:40|2443.79|2435.09|2439.8|2431.1|2444.32|2435.62|2438.75|2430.05|38
1642848590000|2022-01-22 10:49:50|2440.11|2431.41|2441.73|2433.03|2442.94|2434.24|2440.11|2431.41|40
1642848600000|2022-01-22 10:50:00|2441.8|2433.1|2438.98|2430.28|2441.86|2433.16|2438.98|2430.28|39
1642848610000|2022-01-22 10:50:10|2438.88|2430.18|2429.68|2420.98|2439.31|2430.61|2428.21|2419.51|40
1642848620000|2022-01-22 10:50:20|2429.76|2421.06|2430.52|2421.82|2431.13|2422.43|2429.28|2420.58|39
1642848630000|2022-01-22 10:50:30|2430.85|2422.15|2428.19|2419.49|2431.22|2422.52|2428.06|2419.36|39
1642848640000|2022-01-22 10:50:40|2428.06|2419.36|2430.03|2421.33|2430.8|2422.1|2427.33|2418.63|38
1642848650000|2022-01-22 10:50:50|2429.98|2421.28|2428.34|2419.64|2430.03|2421.33|2427.71|2419.01|38
1642848660000|2022-01-22 10:51:00|2428.49|2419.79|2424.69|2415.99|2428.97|2420.27|2424.69|2415.99|38
1642848670000|2022-01-22 10:51:10|2424.63|2415.93|2423.06|2414.36|2424.63|2415.93|2421.62|2412.92|40
1642848680000|2022-01-22 10:51:20|2423.21|2414.51|2425.03|2416.33|2428.31|2419.61|2423.21|2414.51|39
1642848690000|2022-01-22 10:51:30|2424.77|2416.07|2426.76|2418.06|2426.91|2418.21|2423.72|2415.02|38
1642848700000|2022-01-22 10:51:40|2427.01|2418.31|2426.55|2417.85|2427.44|2418.74|2426.05|2417.35|36
1642848710000|2022-01-22 10:51:50|2426.56|2417.86|2430.02|2421.32|2430.4|2421.7|2426.56|2417.86|38
1642848720000|2022-01-22 10:52:00|2430.01|2421.31|2431.98|2423.28|2432.04|2423.34|2429.69|2420.99|40
1642848730000|2022-01-22 10:52:10|2431.91|2423.21|2430.45|2421.75|2434.27|2425.57|2430.33|2421.63|40
1642848740000|2022-01-22 10:52:20|2430.54|2421.84|2432.9|2424.2|2432.9|2424.2|2430.54|2421.84|39
1642848750000|2022-01-22 10:52:30|2432.92|2424.22|2433.28|2424.58|2433.42|2424.72|2430.42|2421.72|39
1642848760000|2022-01-22 10:52:40|2433.49|2424.79|2429.78|2421.08|2433.49|2424.79|2429.78|2421.08|40
1642848770000|2022-01-22 10:52:50|2429.58|2420.88|2430.25|2421.55|2430.68|2421.98|2428.63|2419.93|38
1642848780000|2022-01-22 10:53:00|2430.19|2421.49|2433.17|2424.47|2433.17|2424.47|2429.45|2420.75|38
1642848790000|2022-01-22 10:53:10|2433.41|2424.71|2432.34|2423.64|2433.98|2425.28|2430.3|2421.6|39
1642848800000|2022-01-22 10:53:20|2432.44|2423.74|2432.95|2424.25|2432.98|2424.28|2431.29|2422.59|37
1642848810000|2022-01-22 10:53:30|2432.94|2424.24|2430.83|2422.13|2432.94|2424.24|2430.73|2422.03|38
1642848820000|2022-01-22 10:53:40|2431.07|2422.37|2433.31|2424.61|2433.33|2424.63|2431.07|2422.37|37
1642848830000|2022-01-22 10:53:50|2433.33|2424.63|2434.09|2425.39|2434.33|2425.63|2432.09|2423.39|38
1642848840000|2022-01-22 10:54:00|2434.2|2425.5|2439.06|2430.36|2439.14|2430.44|2433.57|2424.87|37
1642848850000|2022-01-22 10:54:10|2439.2|2430.5|2439.85|2431.15|2442.31|2433.61|2438.98|2430.28|38
1642848860000|2022-01-22 10:54:20|2439.94|2431.24|2442.59|2433.89|2442.59|2433.89|2439.24|2430.54|39
1642848870000|2022-01-22 10:54:30|2442.54|2433.84|2443.32|2434.62|2444.02|2435.32|2442.46|2433.76|39
1642848880000|2022-01-22 10:54:40|2443.36|2434.66|2439.43|2430.73|2443.36|2434.66|2438.53|2429.83|39
1642848890000|2022-01-22 10:54:50|2439.15|2430.45|2440.18|2431.48|2440.93|2432.23|2438.79|2430.09|37
1642848900000|2022-01-22 10:55:00|2440.04|2431.34|2435.13|2426.43|2440.04|2431.34|2435.13|2426.43|40
1642848910000|2022-01-22 10:55:10|2434.81|2426.11|2435.32|2426.62|2435.68|2426.98|2432.82|2424.12|40
1642848920000|2022-01-22 10:55:20|2435.11|2426.41|2437.37|2428.67|2437.37|2428.67|2434.64|2425.94|37
1642848930000|2022-01-22 10:55:30|2437.59|2428.89|2438.39|2429.69|2438.79|2430.09|2435.84|2427.14|40
1642848940000|2022-01-22 10:55:40|2438.06|2429.36|2437.94|2429.24|2438.46|2429.76|2437.19|2428.49|38
1642848950000|2022-01-22 10:55:50|2437.95|2429.25|2436.68|2427.98|2438.33|2429.63|2436.54|2427.84|36
1642848960000|2022-01-22 10:56:00|2436.69|2427.99|2436.92|2428.22|2438.48|2429.78|2435.82|2427.12|38
1642848970000|2022-01-22 10:56:10|2436.81|2428.11|2437.32|2428.62|2437.66|2428.96|2436|2427.3|36
1642848980000|2022-01-22 10:56:20|2437.64|2428.94|2438.39|2429.69|2441.19|2432.49|2437.64|2428.94|39
1642848990000|2022-01-22 10:56:30|2438.26|2429.56|2440.88|2432.18|2440.88|2432.18|2438.26|2429.56|39
1642849000000|2022-01-22 10:56:40|2441.04|2432.34|2443.05|2434.35|2444.36|2435.66|2440.82|2432.12|40
1642849010000|2022-01-22 10:56:50|2442.96|2434.26|2442.24|2433.54|2442.96|2434.26|2440.13|2431.43|38
1642849020000|2022-01-22 10:57:00|2442.02|2433.32|2441.33|2432.63|2442.02|2433.32|2440.28|2431.58|40
1642849030000|2022-01-22 10:57:10|2441.2|2432.5|2440.44|2431.74|2442.37|2433.67|2439.13|2430.43|38
1642849040000|2022-01-22 10:57:20|2440.37|2431.67|2437.99|2429.29|2440.96|2432.26|2437.82|2429.12|37
1642849050000|2022-01-22 10:57:30|2437.97|2429.27|2439.07|2430.37|2439.19|2430.49|2437.41|2428.71|37
1642849060000|2022-01-22 10:57:40|2439.02|2430.32|2437.4|2428.7|2439.82|2431.12|2437.25|2428.55|40
1642849070000|2022-01-22 10:57:50|2437.21|2428.51|2437.12|2428.42|2437.79|2429.09|2436.94|2428.24|37
1642849080000|2022-01-22 10:58:00|2436.94|2428.24|2436.15|2427.45|2436.96|2428.26|2434.88|2426.18|39
1642849090000|2022-01-22 10:58:10|2436.09|2427.39|2436.72|2428.02|2437.02|2428.32|2434.62|2425.92|40
1642849100000|2022-01-22 10:58:20|2436.74|2428.04|2438.55|2429.85|2439.54|2430.84|2436.72|2428.02|38
1642849110000|2022-01-22 10:58:30|2438.56|2429.86|2440.5|2431.8|2440.5|2431.8|2437.12|2428.42|39
1642849120000|2022-01-22 10:58:40|2441|2432.3|2444.75|2436.05|2444.75|2436.05|2440.56|2431.86|40
1642849130000|2022-01-22 10:58:50|2444.76|2436.06|2451.22|2442.52|2451.22|2442.52|2443.59|2434.89|38
1642849140000|2022-01-22 10:59:00|2451.09|2442.39|2447.72|2439.02|2451.09|2442.39|2446.51|2437.81|37
1642849150000|2022-01-22 10:59:10|2448.04|2439.34|2446.39|2437.69|2449.44|2440.74|2446.39|2437.69|40
1642849160000|2022-01-22 10:59:20|2446.3|2437.6|2449.22|2440.52|2449.74|2441.04|2445.97|2437.27|40
1642849170000|2022-01-22 10:59:30|2449.47|2440.77|2450.54|2441.84|2451.86|2443.16|2449.07|2440.37|38
1642849180000|2022-01-22 10:59:40|2450.49|2441.79|2454.29|2445.59|2456.78|2448.08|2449.38|2440.68|38
1642849190000|2022-01-22 10:59:50|2454.59|2445.89|2455.02|2446.32|2455.12|2446.42|2452.39|2443.69|39
1642849200000|2022-01-22 11:00:00|2454.86|2446.16|2455.24|2446.54|2457.48|2448.78|2453.33|2444.63|40
1642849210000|2022-01-22 11:00:10|2455.1|2446.4|2449.84|2441.14|2455.2|2446.5|2449.56|2440.86|40
1642849220000|2022-01-22 11:00:20|2449.64|2440.94|2451.24|2442.54|2451.77|2443.07|2447.28|2438.58|39
1642849230000|2022-01-22 11:00:30|2451.19|2442.49|2446.98|2438.28|2451.69|2442.99|2446.88|2438.18|40
1642849240000|2022-01-22 11:00:40|2446.81|2438.11|2448.51|2439.81|2449.24|2440.54|2446.8|2438.1|40
1642849250000|2022-01-22 11:00:50|2448.58|2439.88|2448.67|2439.97|2449.41|2440.71|2447.58|2438.88|37
1642849260000|2022-01-22 11:01:00|2449.01|2440.31|2448.29|2439.59|2450.57|2441.87|2447.81|2439.11|37
1642849270000|2022-01-22 11:01:10|2448.3|2439.6|2446.44|2437.74|2448.42|2439.72|2446.21|2437.51|38
1642849280000|2022-01-22 11:01:20|2446.77|2438.07|2443.27|2434.57|2446.97|2438.27|2443.08|2434.38|38
1642849290000|2022-01-22 11:01:30|2443.09|2434.39|2441.44|2432.74|2444.18|2435.48|2441.44|2432.74|38
1642849300000|2022-01-22 11:01:40|2441.28|2432.58|2441.43|2432.73|2444.57|2435.87|2441.12|2432.42|37
1642849310000|2022-01-22 11:01:50|2441.17|2432.47|2441.88|2433.18|2441.88|2433.18|2440.45|2431.75|38
1642849320000|2022-01-22 11:02:00|2441.87|2433.17|2439.98|2431.28|2442.69|2433.99|2439.83|2431.13|35
1642849330000|2022-01-22 11:02:10|2440.21|2431.51|2444.38|2435.68|2445.3|2436.6|2439.92|2431.22|40
1642849340000|2022-01-22 11:02:20|2444.11|2435.41|2441.43|2432.73|2444.11|2435.41|2441.17|2432.47|39
1642849350000|2022-01-22 11:02:30|2441.28|2432.58|2442.9|2434.2|2442.9|2434.2|2440.91|2432.21|36
1642849360000|2022-01-22 11:02:40|2443.07|2434.37|2445.8|2437.1|2445.8|2437.1|2442.17|2433.47|38
1642849370000|2022-01-22 11:02:50|2445.81|2437.11|2447.44|2438.74|2447.96|2439.26|2443.67|2434.97|39
1642849380000|2022-01-22 11:03:00|2447.53|2438.83|2452.87|2444.17|2452.87|2444.17|2447.53|2438.83|39
1642849390000|2022-01-22 11:03:10|2452.65|2443.95|2458.41|2449.71|2458.56|2449.86|2451.97|2443.27|39
1642849400000|2022-01-22 11:03:20|2458.02|2449.32|2462.09|2453.39|2463.21|2454.51|2457.66|2448.96|38
1642849410000|2022-01-22 11:03:30|2463.18|2454.48|2463.31|2454.61|2463.82|2455.12|2461.63|2452.93|40
1642849420000|2022-01-22 11:03:40|2463.14|2454.44|2462.25|2453.55|2464.25|2455.55|2461.36|2452.66|39
1642849430000|2022-01-22 11:03:50|2462.2|2453.5|2472.17|2463.47|2472.42|2463.72|2462.2|2453.5|40
1642849440000|2022-01-22 11:04:00|2472.16|2463.46|2480.72|2472.02|2482.48|2473.78|2470.93|2462.23|40
1642849450000|2022-01-22 11:04:10|2480.84|2472.14|2479.62|2470.92|2481.65|2472.95|2477.12|2468.42|37
1642849460000|2022-01-22 11:04:20|2479.43|2470.73|2477.84|2469.14|2480.68|2471.98|2476.59|2467.89|38
1642849470000|2022-01-22 11:04:30|2478|2469.3|2473.96|2465.26|2478.76|2470.06|2473.28|2464.58|40
1642849480000|2022-01-22 11:04:40|2473.85|2465.15|2473.5|2464.8|2475.16|2466.46|2472.53|2463.83|40
1642849490000|2022-01-22 11:04:50|2473.09|2464.39|2473.87|2465.17|2474.24|2465.54|2470.68|2461.98|39
1642849500000|2022-01-22 11:05:00|2473.72|2465.02|2471.65|2462.95|2473.72|2465.02|2471.5|2462.8|37
1642849510000|2022-01-22 11:05:10|2471.48|2462.78|2470.6|2461.9|2471.96|2463.26|2469.97|2461.27|38
1642849520000|2022-01-22 11:05:20|2470.8|2462.1|2473.19|2464.49|2473.95|2465.25|2469.91|2461.21|36
1642849530000|2022-01-22 11:05:30|2473.52|2464.82|2471.99|2463.29|2473.71|2465.01|2471.54|2462.84|40
1642849540000|2022-01-22 11:05:40|2471.84|2463.14|2467.95|2459.25|2471.86|2463.16|2467.13|2458.43|38
1642849550000|2022-01-22 11:05:50|2467.88|2459.18|2466.76|2458.06|2468.41|2459.71|2466.22|2457.52|39
1642849560000|2022-01-22 11:06:00|2466.75|2458.05|2463.4|2454.7|2466.75|2458.05|2463.16|2454.46|37
1642849570000|2022-01-22 11:06:10|2463.61|2454.91|2464.7|2456|2465.25|2456.55|2463.55|2454.85|40
1642849580000|2022-01-22 11:06:20|2464.46|2455.76|2463.28|2454.58|2464.86|2456.16|2462.15|2453.45|40
1642849590000|2022-01-22 11:06:30|2463.15|2454.45|2463.24|2454.54|2464.71|2456.01|2462.97|2454.27|38
1642849600000|2022-01-22 11:06:40|2463.26|2454.56|2459.87|2451.17|2463.61|2454.91|2459.87|2451.17|37
1642849610000|2022-01-22 11:06:50|2459.84|2451.14|2458.66|2449.96|2460.48|2451.78|2458.66|2449.96|37
1642849620000|2022-01-22 11:07:00|2458.69|2449.99|2458.43|2449.73|2459.3|2450.6|2456.77|2448.07|36
1642849630000|2022-01-22 11:07:10|2458.44|2449.74|2458.39|2449.69|2459.37|2450.67|2457.32|2448.62|38
1642849640000|2022-01-22 11:07:20|2458.12|2449.42|2456.65|2447.95|2459.06|2450.36|2456.65|2447.95|39
1642849650000|2022-01-22 11:07:30|2456.61|2447.91|2456.94|2448.24|2457.13|2448.43|2455.77|2447.07|39
1642849660000|2022-01-22 11:07:40|2457.19|2448.49|2457.35|2448.65|2458.83|2450.13|2457.02|2448.32|39
1642849670000|2022-01-22 11:07:50|2457.37|2448.67|2453.94|2445.24|2457.37|2448.67|2451.95|2443.25|38
1642849680000|2022-01-22 11:08:00|2453.89|2445.19|2455.82|2447.12|2456.41|2447.71|2453.72|2445.02|36
1642849690000|2022-01-22 11:08:10|2455.54|2446.84|2456.62|2447.92|2457.36|2448.66|2455.06|2446.36|37
1642849700000|2022-01-22 11:08:20|2456.22|2447.52|2454.99|2446.29|2456.26|2447.56|2453.76|2445.06|35
1642849710000|2022-01-22 11:08:30|2454.62|2445.92|2453.01|2444.31|2454.7|2446|2453.01|2444.31|37
1642849720000|2022-01-22 11:08:40|2452.96|2444.26|2450.75|2442.05|2452.96|2444.26|2447.99|2439.29|40
1642849730000|2022-01-22 11:08:50|2450.69|2441.99|2449.35|2440.65|2450.69|2441.99|2447.89|2439.19|38
1642849740000|2022-01-22 11:09:00|2449.11|2440.41|2450.71|2442.01|2451.09|2442.39|2447.96|2439.26|39
1642849750000|2022-01-22 11:09:10|2450.34|2441.64|2452.37|2443.67|2453.86|2445.16|2449.14|2440.44|40
1642849760000|2022-01-22 11:09:20|2452.33|2443.63|2449.1|2440.4|2452.33|2443.63|2448.83|2440.13|39
1642849770000|2022-01-22 11:09:30|2449.31|2440.61|2451.48|2442.78|2452.75|2444.05|2449.31|2440.61|39
1642849780000|2022-01-22 11:09:40|2451.23|2442.53|2449.8|2441.1|2451.23|2442.53|2448.99|2440.29|38
1642849790000|2022-01-22 11:09:50|2449.71|2441.01|2447.29|2438.59|2449.8|2441.1|2447.29|2438.59|40
1642849800000|2022-01-22 11:10:00|2447.04|2438.34|2445.98|2437.28|2448.62|2439.92|2445.98|2437.28|38
1642849810000|2022-01-22 11:10:10|2445.61|2436.91|2447.09|2438.39|2447.09|2438.39|2443.89|2435.19|39
1642849820000|2022-01-22 11:10:20|2447.46|2438.76|2447.09|2438.39|2448.4|2439.7|2445.4|2436.7|40
1642849830000|2022-01-22 11:10:30|2447.01|2438.31|2445.47|2436.77|2447.34|2438.64|2445.47|2436.77|40
1642849840000|2022-01-22 11:10:40|2445.39|2436.69|2446.56|2437.86|2446.56|2437.86|2443.84|2435.14|37
1642849850000|2022-01-22 11:10:50|2446.62|2437.92|2445.28|2436.58|2448.65|2439.95|2445.28|2436.58|40
1642849860000|2022-01-22 11:11:00|2445.06|2436.36|2444.93|2436.23|2445.7|2437|2444.13|2435.43|40
1642849870000|2022-01-22 11:11:10|2444.71|2436.01|2445.02|2436.32|2445.8|2437.1|2443.25|2434.55|39
1642849880000|2022-01-22 11:11:20|2444.92|2436.22|2446.53|2437.83|2447.71|2439.01|2444.66|2435.96|36
1642849890000|2022-01-22 11:11:30|2446.5|2437.8|2443.4|2434.7|2446.5|2437.8|2443.16|2434.46|38
1642849900000|2022-01-22 11:11:40|2443.38|2434.68|2442.78|2434.08|2443.81|2435.11|2442.49|2433.79|39
1642849910000|2022-01-22 11:11:50|2442.8|2434.1|2440.69|2431.99|2443.36|2434.66|2440.69|2431.99|35
1642849920000|2022-01-22 11:12:00|2440.64|2431.94|2443.33|2434.63|2443.69|2434.99|2440.13|2431.43|37
1642849930000|2022-01-22 11:12:10|2443.14|2434.44|2445.41|2436.71|2445.41|2436.71|2442.75|2434.05|38
1642849940000|2022-01-22 11:12:20|2445.55|2436.85|2446.86|2438.16|2447.51|2438.81|2445.55|2436.85|38
1642849950000|2022-01-22 11:12:30|2446.9|2438.2|2443.53|2434.83|2446.9|2438.2|2443.36|2434.66|38
1642849960000|2022-01-22 11:12:40|2443.51|2434.81|2443.46|2434.76|2444.29|2435.59|2442.91|2434.21|40
1642849970000|2022-01-22 11:12:50|2443.49|2434.79|2444.78|2436.08|2444.87|2436.17|2442.67|2433.97|38
1642849980000|2022-01-22 11:13:00|2444.8|2436.1|2443.26|2434.56|2445.86|2437.16|2443.2|2434.5|39
1642849990000|2022-01-22 11:13:10|2443.33|2434.63|2444.53|2435.83|2444.53|2435.83|2442.98|2434.28|38
1642850000000|2022-01-22 11:13:20|2444.27|2435.57|2442.14|2433.44|2444.86|2436.16|2442.06|2433.36|35
1642850010000|2022-01-22 11:13:30|2441.97|2433.27|2443.01|2434.31|2443.2|2434.5|2440.92|2432.22|37
1642850020000|2022-01-22 11:13:40|2443.12|2434.42|2443.11|2434.41|2444.05|2435.35|2442.47|2433.77|37
1642850030000|2022-01-22 11:13:50|2443.13|2434.43|2441.62|2432.92|2443.13|2434.43|2441.44|2432.74|39
1642850040000|2022-01-22 11:14:00|2441.29|2432.59|2443.53|2434.83|2444.81|2436.11|2441.29|2432.59|39
1642850050000|2022-01-22 11:14:10|2443.54|2434.84|2442.97|2434.27|2443.82|2435.12|2442.69|2433.99|37
1642850060000|2022-01-22 11:14:20|2442.99|2434.29|2441.78|2433.08|2442.99|2434.29|2441.32|2432.62|35
1642850070000|2022-01-22 11:14:30|2441.81|2433.11|2438.92|2430.22|2442.3|2433.6|2438.92|2430.22|38
1642850080000|2022-01-22 11:14:40|2438.77|2430.07|2436.04|2427.34|2438.77|2430.07|2436.04|2427.34|38
1642850090000|2022-01-22 11:14:50|2436.13|2427.43|2437.97|2429.27|2439.03|2430.33|2436.13|2427.43|40
1642850100000|2022-01-22 11:15:00|2437.99|2429.29|2441.56|2432.86|2441.56|2432.86|2437.07|2428.37|38
1642850110000|2022-01-22 11:15:10|2441.88|2433.18|2443.19|2434.49|2443.55|2434.85|2441.44|2432.74|40
1642850120000|2022-01-22 11:15:20|2443.17|2434.47|2443.26|2434.56|2443.86|2435.16|2442.54|2433.84|37
1642850130000|2022-01-22 11:15:30|2443.28|2434.58|2441.98|2433.28|2443.6|2434.9|2441.86|2433.16|37
1642850140000|2022-01-22 11:15:40|2442.2|2433.5|2441.53|2432.83|2443.65|2434.95|2440.46|2431.76|37
1642850150000|2022-01-22 11:15:50|2441.58|2432.88|2438.72|2430.02|2441.69|2432.99|2438.72|2430.02|37
1642850160000|2022-01-22 11:16:00|2438.65|2429.95|2439.49|2430.79|2439.82|2431.12|2438.12|2429.42|37
1642850170000|2022-01-22 11:16:10|2439.72|2431.02|2442.52|2433.82|2442.69|2433.99|2439.72|2431.02|39
1642850180000|2022-01-22 11:16:20|2442.46|2433.76|2440.79|2432.09|2443.35|2434.65|2440.18|2431.48|33
1642850190000|2022-01-22 11:16:30|2440.73|2432.03|2442.03|2433.33|2442.12|2433.42|2439.33|2430.63|39
1642850200000|2022-01-22 11:16:40|2442.17|2433.47|2442.34|2433.64|2443.09|2434.39|2441.58|2432.88|37
1642850210000|2022-01-22 11:16:50|2442.35|2433.65|2441.79|2433.09|2443.05|2434.35|2441.79|2433.09|38
1642850220000|2022-01-22 11:17:00|2441.78|2433.08|2439.37|2430.67|2442.85|2434.15|2439.19|2430.49|38
1642850230000|2022-01-22 11:17:10|2439.59|2430.89|2439.14|2430.44|2440.64|2431.94|2439.14|2430.44|38
1642850240000|2022-01-22 11:17:20|2439.17|2430.47|2439.91|2431.21|2440.19|2431.49|2437.5|2428.8|39
1642850250000|2022-01-22 11:17:30|2439.55|2430.85|2438.83|2430.13|2439.98|2431.28|2438.43|2429.73|40
1642850260000|2022-01-22 11:17:40|2439.11|2430.41|2438.63|2429.93|2439.32|2430.62|2438.4|2429.7|37
1642850270000|2022-01-22 11:17:50|2438.68|2429.98|2437.79|2429.09|2438.68|2429.98|2437.77|2429.07|38
1642850280000|2022-01-22 11:18:00|2437.72|2429.02|2437.11|2428.41|2437.72|2429.02|2436.56|2427.86|35
1642850290000|2022-01-22 11:18:10|2437.09|2428.39|2434.99|2426.29|2437.66|2428.96|2434.86|2426.16|37
1642850300000|2022-01-22 11:18:20|2435.06|2426.36|2434.55|2425.85|2435.1|2426.4|2434.08|2425.38|34
1642850310000|2022-01-22 11:18:30|2434.66|2425.96|2435.78|2427.08|2436.1|2427.4|2434.31|2425.61|38
1642850320000|2022-01-22 11:18:40|2435.8|2427.1|2437.81|2429.11|2437.81|2429.11|2435.8|2427.1|38
1642850330000|2022-01-22 11:18:50|2437.83|2429.13|2438.94|2430.24|2439.67|2430.97|2437.83|2429.13|33
1642850340000|2022-01-22 11:19:00|2438.96|2430.26|2438|2429.3|2438.96|2430.26|2437.74|2429.04|35
1642850350000|2022-01-22 11:19:10|2437.83|2429.13|2435.53|2426.83|2437.84|2429.14|2435.43|2426.73|40
1642850360000|2022-01-22 11:19:20|2435.42|2426.72|2436.07|2427.37|2437.03|2428.33|2435.37|2426.67|34
1642850370000|2022-01-22 11:19:30|2436.05|2427.35|2436.77|2428.07|2436.77|2428.07|2435.23|2426.53|39
1642850380000|2022-01-22 11:19:40|2436.76|2428.06|2437.85|2429.15|2438.3|2429.6|2436.76|2428.06|39
1642850390000|2022-01-22 11:19:50|2438|2429.3|2436.68|2427.98|2438.89|2430.19|2436.68|2427.98|39
1642850400000|2022-01-22 11:20:00|2436.54|2427.84|2437.81|2429.11|2438.28|2429.58|2436.07|2427.37|39
1642850410000|2022-01-22 11:20:10|2437.75|2429.05|2438.84|2430.14|2438.84|2430.14|2436.94|2428.24|40
1642850420000|2022-01-22 11:20:20|2438.95|2430.25|2439.9|2431.2|2440.33|2431.63|2438.95|2430.25|37
1642850430000|2022-01-22 11:20:30|2439.93|2431.23|2440.25|2431.55|2441.25|2432.55|2439.89|2431.19|38
1642850440000|2022-01-22 11:20:40|2440.17|2431.47|2439.23|2430.53|2440.27|2431.57|2438.57|2429.87|39
1642850450000|2022-01-22 11:20:50|2439.2|2430.5|2436.76|2428.06|2439.2|2430.5|2436.68|2427.98|36
1642850460000|2022-01-22 11:21:00|2437.18|2428.48|2438.62|2429.92|2438.62|2429.92|2437.09|2428.39|36
1642850470000|2022-01-22 11:21:10|2438.81|2430.11|2439.74|2431.04|2439.79|2431.09|2438.65|2429.95|37
1642850480000|2022-01-22 11:21:20|2439.87|2431.17|2442.82|2434.12|2442.82|2434.12|2439.56|2430.86|39
1642850490000|2022-01-22 11:21:30|2442.89|2434.19|2442.81|2434.11|2444.25|2435.55|2442.29|2433.59|40
1642850500000|2022-01-22 11:21:40|2442.86|2434.16|2443.1|2434.4|2443.1|2434.4|2442.24|2433.54|36
1642850510000|2022-01-22 11:21:50|2443.11|2434.41|2442.79|2434.09|2443.14|2434.44|2442.47|2433.77|36
1642850520000|2022-01-22 11:22:00|2442.72|2434.02|2443.6|2434.9|2443.74|2435.04|2442.65|2433.95|36
1642850530000|2022-01-22 11:22:10|2443.54|2434.84|2452.41|2443.71|2452.41|2443.71|2443.54|2434.84|39
1642850540000|2022-01-22 11:22:20|2452.17|2443.47|2448.16|2439.46|2452.18|2443.48|2448.16|2439.46|40
1642850550000|2022-01-22 11:22:30|2448.2|2439.5|2446.45|2437.75|2448.7|2440|2446.45|2437.75|39
1642850560000|2022-01-22 11:22:40|2446.38|2437.68|2445.53|2436.83|2446.58|2437.88|2444.71|2436.01|39
1642850570000|2022-01-22 11:22:50|2445.51|2436.81|2446.04|2437.34|2446.04|2437.34|2444.62|2435.92|37
1642850580000|2022-01-22 11:23:00|2446.08|2437.38|2445.98|2437.28|2447.31|2438.61|2445.97|2437.27|39
1642850590000|2022-01-22 11:23:10|2445.89|2437.19|2445.3|2436.6|2446.16|2437.46|2445.3|2436.6|35
1642850600000|2022-01-22 11:23:20|2444.54|2435.84|2443.46|2434.76|2444.54|2435.84|2442.92|2434.22|34
1642850610000|2022-01-22 11:23:30|2443.31|2434.61|2440.76|2432.06|2443.76|2435.06|2440.68|2431.98|39
1642850620000|2022-01-22 11:23:40|2440.88|2432.18|2437.84|2429.14|2441.63|2432.93|2437.84|2429.14|39
1642850630000|2022-01-22 11:23:50|2437.79|2429.09|2440.39|2431.69|2440.48|2431.78|2437.39|2428.69|34
1642850640000|2022-01-22 11:24:00|2440.55|2431.85|2440.46|2431.76|2441.01|2432.31|2438.34|2429.64|38
1642850650000|2022-01-22 11:24:10|2440.37|2431.67|2441.4|2432.7|2441.85|2433.15|2440.37|2431.67|34
1642850660000|2022-01-22 11:24:20|2441.36|2432.66|2442.05|2433.35|2442.16|2433.46|2440.36|2431.66|36
1642850670000|2022-01-22 11:24:30|2441.87|2433.17|2442.77|2434.07|2443.03|2434.33|2440.8|2432.1|34
1642850680000|2022-01-22 11:24:40|2442.75|2434.05|2446.39|2437.69|2446.39|2437.69|2442.75|2434.05|35
1642850690000|2022-01-22 11:24:50|2446.56|2437.86|2446.69|2437.99|2447.51|2438.81|2445.65|2436.95|39
1642850700000|2022-01-22 11:25:00|2446.63|2437.93|2446.6|2437.9|2447.99|2439.29|2445.9|2437.2|38
1642850710000|2022-01-22 11:25:10|2446.52|2437.82|2443.98|2435.28|2447.45|2438.75|2443.89|2435.19|39
1642850720000|2022-01-22 11:25:20|2444.04|2435.34|2442.9|2434.2|2444.07|2435.37|2442.75|2434.05|39
1642850730000|2022-01-22 11:25:30|2442.83|2434.13|2441.55|2432.85|2443.41|2434.71|2441.5|2432.8|37
1642850740000|2022-01-22 11:25:40|2441.7|2433|2443.17|2434.47|2444.14|2435.44|2441.54|2432.84|38
1642850750000|2022-01-22 11:25:50|2443.29|2434.59|2443.6|2434.9|2443.6|2434.9|2442.09|2433.39|37
1642850760000|2022-01-22 11:26:00|2443.78|2435.08|2441.71|2433.01|2443.87|2435.17|2441.71|2433.01|40
1642850770000|2022-01-22 11:26:10|2441.59|2432.89|2441.97|2433.27|2442.14|2433.44|2441.26|2432.56|32
1642850780000|2022-01-22 11:26:20|2441.94|2433.24|2441.38|2432.68|2441.95|2433.25|2441.1|2432.4|34
1642850790000|2022-01-22 11:26:30|2441.33|2432.63|2439.17|2430.47|2441.33|2432.63|2438.64|2429.94|36
1642850800000|2022-01-22 11:26:40|2439.11|2430.41|2440.05|2431.35|2440.7|2432|2438.52|2429.82|37
1642850810000|2022-01-22 11:26:50|2439.95|2431.25|2438.92|2430.22|2439.95|2431.25|2438.92|2430.22|36
1642850820000|2022-01-22 11:27:00|2439.07|2430.37|2439.48|2430.78|2439.85|2431.15|2438.75|2430.05|37
1642850830000|2022-01-22 11:27:10|2439.38|2430.68|2438.78|2430.08|2439.39|2430.69|2438.54|2429.84|38
1642850840000|2022-01-22 11:27:20|2438.8|2430.1|2437.73|2429.03|2438.9|2430.2|2437.73|2429.03|34
1642850850000|2022-01-22 11:27:30|2437.67|2428.97|2437.12|2428.42|2438|2429.3|2436.88|2428.18|37
1642850860000|2022-01-22 11:27:40|2437.13|2428.43|2437.44|2428.74|2438.18|2429.48|2437.04|2428.34|31
1642850870000|2022-01-22 11:27:50|2437.45|2428.75|2440.36|2431.66|2440.36|2431.66|2436.91|2428.21|38
1642850880000|2022-01-22 11:28:00|2440.67|2431.97|2440.89|2432.19|2442|2433.3|2440.3|2431.6|40
1642850890000|2022-01-22 11:28:10|2440.82|2432.12|2441.17|2432.47|2442.53|2433.83|2440.59|2431.89|39
1642850900000|2022-01-22 11:28:20|2441.16|2432.46|2442.54|2433.84|2443.51|2434.81|2441.16|2432.46|38
1642850910000|2022-01-22 11:28:30|2442.45|2433.75|2442.61|2433.91|2442.61|2433.91|2441.29|2432.59|38
1642850920000|2022-01-22 11:28:40|2442.58|2433.88|2444.54|2435.84|2444.87|2436.17|2442.58|2433.88|40
1642850930000|2022-01-22 11:28:50|2444.55|2435.85|2445.63|2436.93|2445.64|2436.94|2442.51|2433.81|39
1642850940000|2022-01-22 11:29:00|2445.6|2436.9|2445.09|2436.39|2445.76|2437.06|2444.47|2435.77|35
1642850950000|2022-01-22 11:29:10|2445.03|2436.33|2444.27|2435.57|2445.03|2436.33|2444.01|2435.31|31
1642850960000|2022-01-22 11:29:20|2444.23|2435.53|2442.37|2433.67|2444.23|2435.53|2441.98|2433.28|37
1642850970000|2022-01-22 11:29:30|2442.19|2433.49|2441.53|2432.83|2442.36|2433.66|2441.46|2432.76|30
1642850980000|2022-01-22 11:29:40|2441.52|2432.82|2443.98|2435.28|2444.39|2435.69|2441.52|2432.82|34
1642850990000|2022-01-22 11:29:50|2443.89|2435.19|2444.6|2435.9|2445.28|2436.58|2443.35|2434.65|39
1642851000000|2022-01-22 11:30:00|2444.63|2435.93|2445.78|2437.08|2445.78|2437.08|2443.15|2434.45|36
1642851010000|2022-01-22 11:30:10|2445.99|2437.29|2444.27|2435.57|2446.13|2437.43|2443.56|2434.86|36
1642851020000|2022-01-22 11:30:20|2444.65|2435.95|2448.45|2439.75|2448.45|2439.75|2444.65|2435.95|40
1642851030000|2022-01-22 11:30:30|2448.52|2439.82|2450.71|2442.01|2450.71|2442.01|2447.56|2438.86|39
1642851040000|2022-01-22 11:30:40|2450.91|2442.21|2451.1|2442.4|2452.2|2443.5|2450.52|2441.82|34
1642851050000|2022-01-22 11:30:50|2451.16|2442.46|2451.32|2442.62|2451.33|2442.63|2449.46|2440.76|40
1642851060000|2022-01-22 11:31:00|2451.41|2442.71|2449.02|2440.32|2451.5|2442.8|2449.02|2440.32|38
1642851070000|2022-01-22 11:31:10|2448.39|2439.69|2447.7|2439|2448.39|2439.69|2446.69|2437.99|38
1642851080000|2022-01-22 11:31:20|2447.82|2439.12|2447.25|2438.55|2447.82|2439.12|2445.89|2437.19|39
1642851090000|2022-01-22 11:31:30|2447.03|2438.33|2446.13|2437.43|2447.03|2438.33|2445.51|2436.81|36
1642851100000|2022-01-22 11:31:40|2446.12|2437.42|2443.43|2434.73|2446.16|2437.46|2443.43|2434.73|37
1642851110000|2022-01-22 11:31:50|2443.48|2434.78|2441.69|2432.99|2443.48|2434.78|2440.71|2432.01|36
1642851120000|2022-01-22 11:32:00|2441.64|2432.94|2442.02|2433.32|2442.61|2433.91|2441.64|2432.94|38
1642851130000|2022-01-22 11:32:10|2441.95|2433.25|2440.16|2431.46|2441.95|2433.25|2439.78|2431.08|35
1642851140000|2022-01-22 11:32:20|2440.27|2431.57|2440.81|2432.11|2441.23|2432.53|2440.14|2431.44|36
1642851150000|2022-01-22 11:32:30|2440.76|2432.06|2440.07|2431.37|2441.74|2433.04|2440.07|2431.37|35
1642851160000|2022-01-22 11:32:40|2440.02|2431.32|2439.84|2431.14|2440.71|2432.01|2439.26|2430.56|38
1642851170000|2022-01-22 11:32:50|2439.88|2431.18|2438.1|2429.4|2439.88|2431.18|2438.1|2429.4|33
1642851180000|2022-01-22 11:33:00|2438.07|2429.37|2440.92|2432.22|2440.92|2432.22|2437.82|2429.12|36
1642851190000|2022-01-22 11:33:10|2441.06|2432.36|2441.69|2432.99|2441.69|2432.99|2440.62|2431.92|35
1642851200000|2022-01-22 11:33:20|2441.68|2432.98|2440.71|2432.01|2441.87|2433.17|2440.71|2432.01|34
1642851210000|2022-01-22 11:33:30|2440.69|2431.99|2440.22|2431.52|2440.69|2431.99|2439.54|2430.84|38
1642851220000|2022-01-22 11:33:40|2440.25|2431.55|2441.18|2432.48|2441.18|2432.48|2439.33|2430.63|37
1642851230000|2022-01-22 11:33:50|2441.19|2432.49|2440.67|2431.97|2441.26|2432.56|2439.46|2430.76|36
1642851240000|2022-01-22 11:34:00|2440.52|2431.82|2436.46|2427.76|2440.52|2431.82|2436.43|2427.73|36
1642851250000|2022-01-22 11:34:10|2436.45|2427.75|2436.29|2427.59|2436.51|2427.81|2436.01|2427.31|39
1642851260000|2022-01-22 11:34:20|2436.33|2427.63|2436.57|2427.87|2436.89|2428.19|2435.86|2427.16|35
1642851270000|2022-01-22 11:34:30|2436.02|2427.32|2437.43|2428.73|2437.73|2429.03|2436.02|2427.32|36
1642851280000|2022-01-22 11:34:40|2437.32|2428.62|2434.36|2425.66|2437.32|2428.62|2434.36|2425.66|37
1642851290000|2022-01-22 11:34:50|2434.33|2425.63|2434.19|2425.49|2435.22|2426.52|2433.96|2425.26|38
1642851300000|2022-01-22 11:35:00|2434.07|2425.37|2433.69|2424.99|2434.25|2425.55|2433.62|2424.92|35
1642851310000|2022-01-22 11:35:10|2433.64|2424.94|2432.03|2423.33|2433.71|2425.01|2430.81|2422.11|38
1642851320000|2022-01-22 11:35:20|2432.04|2423.34|2432.29|2423.59|2432.29|2423.59|2431.32|2422.62|37
1642851330000|2022-01-22 11:35:30|2432.71|2424.01|2434.14|2425.44|2434.79|2426.09|2432.52|2423.82|36
1642851340000|2022-01-22 11:35:40|2434.25|2425.55|2438.81|2430.11|2438.99|2430.29|2434.25|2425.55|39
1642851350000|2022-01-22 11:35:50|2438.95|2430.25|2439.23|2430.53|2440.35|2431.65|2438.51|2429.81|38
1642851360000|2022-01-22 11:36:00|2439|2430.3|2436.69|2427.99|2439|2430.3|2436.38|2427.68|38
1642851370000|2022-01-22 11:36:10|2436.62|2427.92|2438.45|2429.75|2438.92|2430.22|2436.04|2427.34|38
1642851380000|2022-01-22 11:36:20|2438.46|2429.76|2439.2|2430.5|2439.82|2431.12|2438.46|2429.76|39
1642851390000|2022-01-22 11:36:30|2439.22|2430.52|2438.2|2429.5|2439.22|2430.52|2437.83|2429.13|36
1642851400000|2022-01-22 11:36:40|2438.22|2429.52|2437.06|2428.36|2438.22|2429.52|2436.93|2428.23|34
1642851410000|2022-01-22 11:36:50|2437.05|2428.35|2436.72|2428.02|2437.98|2429.28|2435.84|2427.14|35
1642851420000|2022-01-22 11:37:00|2436.87|2428.17|2436.62|2427.92|2436.87|2428.17|2435.85|2427.15|37
1642851430000|2022-01-22 11:37:10|2436.58|2427.88|2436.98|2428.28|2436.98|2428.28|2435.79|2427.09|36
1642851440000|2022-01-22 11:37:20|2436.97|2428.27|2437.27|2428.57|2437.86|2429.16|2436.3|2427.6|38
1642851450000|2022-01-22 11:37:30|2437.41|2428.71|2435.77|2427.07|2437.72|2429.02|2435.77|2427.07|33
1642851460000|2022-01-22 11:37:40|2435.62|2426.92|2436.57|2427.87|2436.77|2428.07|2435.55|2426.85|38
1642851470000|2022-01-22 11:37:50|2436.53|2427.83|2437.22|2428.52|2437.22|2428.52|2436.45|2427.75|31
1642851480000|2022-01-22 11:38:00|2437.2|2428.5|2438.88|2430.18|2439.02|2430.32|2436.07|2427.37|38
1642851490000|2022-01-22 11:38:10|2438.84|2430.14|2437.06|2428.36|2438.84|2430.14|2437.06|2428.36|34
1642851500000|2022-01-22 11:38:20|2437.11|2428.41|2436.62|2427.92|2437.62|2428.92|2436.62|2427.92|32
1642851510000|2022-01-22 11:38:30|2436.63|2427.93|2434.43|2425.73|2437.02|2428.32|2434.28|2425.58|34
1642851520000|2022-01-22 11:38:40|2434.25|2425.55|2434.31|2425.61|2434.71|2426.01|2433.64|2424.94|39
1642851530000|2022-01-22 11:38:50|2434.35|2425.65|2434.54|2425.84|2434.54|2425.84|2432.95|2424.25|38
1642851540000|2022-01-22 11:39:00|2434.56|2425.86|2434.97|2426.27|2436.59|2427.89|2434.41|2425.71|36
1642851550000|2022-01-22 11:39:10|2435.07|2426.37|2436.87|2428.17|2437.44|2428.74|2434.91|2426.21|40
1642851560000|2022-01-22 11:39:20|2437.1|2428.4|2438.9|2430.2|2438.95|2430.25|2437.1|2428.4|35
1642851570000|2022-01-22 11:39:30|2438.99|2430.29|2439.69|2430.99|2439.69|2430.99|2438.55|2429.85|36
1642851580000|2022-01-22 11:39:40|2439.67|2430.97|2440.91|2432.21|2441.04|2432.34|2439.44|2430.74|38
1642851590000|2022-01-22 11:39:50|2440.94|2432.24|2440.23|2431.53|2440.94|2432.24|2440.23|2431.53|33
1642851600000|2022-01-22 11:40:00|2440.18|2431.48|2441.6|2432.9|2441.8|2433.1|2440.16|2431.46|37
1642851610000|2022-01-22 11:40:10|2441.67|2432.97|2441.67|2432.97|2442.21|2433.51|2441.19|2432.49|36
1642851620000|2022-01-22 11:40:20|2441.66|2432.96|2441.78|2433.08|2442.86|2434.16|2441.66|2432.96|34
1642851630000|2022-01-22 11:40:30|2441.73|2433.03|2442.19|2433.49|2442.19|2433.49|2439.96|2431.26|40
1642851640000|2022-01-22 11:40:40|2442.13|2433.43|2436.9|2428.2|2442.17|2433.47|2436.9|2428.2|40
1642851650000|2022-01-22 11:40:50|2436.92|2428.22|2435.81|2427.11|2436.98|2428.28|2435.81|2427.11|37
1642851660000|2022-01-22 11:41:00|2435.78|2427.08|2436.41|2427.71|2437.61|2428.91|2435.75|2427.05|38
1642851670000|2022-01-22 11:41:10|2436.22|2427.52|2436.02|2427.32|2436.73|2428.03|2435.76|2427.06|34
1642851680000|2022-01-22 11:41:20|2436|2427.3|2432.13|2423.43|2436.03|2427.33|2432.13|2423.43|37
1642851690000|2022-01-22 11:41:30|2432.39|2423.69|2432.25|2423.55|2434.97|2426.27|2432.07|2423.37|40
1642851700000|2022-01-22 11:41:40|2432.42|2423.72|2430.47|2421.77|2433.84|2425.14|2428.36|2419.66|40
1642851710000|2022-01-22 11:41:50|2430.42|2421.72|2429.81|2421.11|2431.75|2423.05|2429.81|2421.11|37
1642851720000|2022-01-22 11:42:00|2429.79|2421.09|2428.61|2419.91|2429.79|2421.09|2427.67|2418.97|36
1642851730000|2022-01-22 11:42:10|2428.62|2419.92|2425.65|2416.95|2428.73|2420.03|2425.37|2416.67|40
1642851740000|2022-01-22 11:42:20|2425.56|2416.86|2425.75|2417.05|2427.44|2418.74|2425.03|2416.33|38
1642851750000|2022-01-22 11:42:30|2425.86|2417.16|2424.66|2415.96|2426.12|2417.42|2423.72|2415.02|38
1642851760000|2022-01-22 11:42:40|2424.71|2416.01|2419.16|2410.46|2424.87|2416.17|2419.16|2410.46|40
1642851770000|2022-01-22 11:42:50|2419.28|2410.58|2418.39|2409.69|2420.7|2412|2418.18|2409.48|38
1642851780000|2022-01-22 11:43:00|2418.26|2409.56|2418.54|2409.84|2419.84|2411.14|2417.02|2408.32|39
1642851790000|2022-01-22 11:43:10|2418.63|2409.93|2417.3|2408.6|2419.76|2411.06|2417.01|2408.31|38
1642851800000|2022-01-22 11:43:20|2417.33|2408.63|2417.75|2409.05|2418.59|2409.89|2416.94|2408.24|35
1642851810000|2022-01-22 11:43:30|2417.57|2408.87|2414.86|2406.16|2417.64|2408.94|2414.29|2405.59|40
1642851820000|2022-01-22 11:43:40|2414.85|2406.15|2412.9|2404.2|2414.85|2406.15|2412.9|2404.2|39
1642851830000|2022-01-22 11:43:50|2412.71|2404.01|2410.69|2401.99|2412.71|2404.01|2409.93|2401.23|39
1642851840000|2022-01-22 11:44:00|2410.71|2402.01|2415.04|2406.34|2416.67|2407.97|2410.71|2402.01|40
1642851850000|2022-01-22 11:44:10|2415.01|2406.31|2412.41|2403.71|2415.24|2406.54|2412.26|2403.56|38
1642851860000|2022-01-22 11:44:20|2412.27|2403.57|2410.36|2401.66|2412.53|2403.83|2408.92|2400.22|40
1642851870000|2022-01-22 11:44:30|2410.27|2401.57|2410.69|2401.99|2410.69|2401.99|2409.56|2400.86|40
1642851880000|2022-01-22 11:44:40|2410.74|2402.04|2414.16|2405.46|2414.16|2405.46|2410.31|2401.61|39
1642851890000|2022-01-22 11:44:50|2414.14|2405.44|2414.54|2405.84|2415.01|2406.31|2413.21|2404.51|37
1642851900000|2022-01-22 11:45:00|2414.56|2405.86|2412.06|2403.36|2416.06|2407.36|2412.06|2403.36|37
1642851910000|2022-01-22 11:45:10|2412.54|2403.84|2411.42|2402.72|2414.98|2406.28|2411.42|2402.72|38
1642851920000|2022-01-22 11:45:20|2411.69|2402.99|2413.92|2405.22|2413.92|2405.22|2409.81|2401.11|39
1642851930000|2022-01-22 11:45:30|2414.06|2405.36|2407.2|2398.5|2414.32|2405.62|2406.9|2398.2|39
1642851940000|2022-01-22 11:45:40|2407.33|2398.63|2408.53|2399.83|2409.43|2400.73|2406.84|2398.14|40
1642851950000|2022-01-22 11:45:50|2408.46|2399.76|2408.67|2399.97|2410.62|2401.92|2408.27|2399.57|37
1642851960000|2022-01-22 11:46:00|2408.59|2399.89|2406.56|2397.86|2410.17|2401.47|2406.45|2397.75|39
1642851970000|2022-01-22 11:46:10|2406.65|2397.95|2410.42|2401.72|2411.38|2402.68|2406.65|2397.95|39
1642851980000|2022-01-22 11:46:20|2410.58|2401.88|2412.46|2403.76|2413.05|2404.35|2410.46|2401.76|39
1642851990000|2022-01-22 11:46:30|2412.39|2403.69|2410.42|2401.72|2412.39|2403.69|2410.32|2401.62|40
1642852000000|2022-01-22 11:46:40|2410.65|2401.95|2411.24|2402.54|2411.31|2402.61|2410.33|2401.63|36
1642852010000|2022-01-22 11:46:50|2411.22|2402.52|2411.1|2402.4|2411.37|2402.67|2410.57|2401.87|36
1642852020000|2022-01-22 11:47:00|2411.07|2402.37|2410.49|2401.79|2411.65|2402.95|2410.49|2401.79|38
1642852030000|2022-01-22 11:47:10|2410.45|2401.75|2411.3|2402.6|2411.3|2402.6|2409.21|2400.51|37
1642852040000|2022-01-22 11:47:20|2411.31|2402.61|2409.47|2400.77|2411.38|2402.68|2409.47|2400.77|39
1642852050000|2022-01-22 11:47:30|2409.76|2401.06|2408.24|2399.54|2411.08|2402.38|2407.85|2399.15|38
1642852060000|2022-01-22 11:47:40|2408.37|2399.67|2404.01|2395.31|2408.41|2399.71|2401.5|2392.8|39
1642852070000|2022-01-22 11:47:50|2403.87|2395.17|2403.12|2394.42|2405.08|2396.38|2402.95|2394.25|40
1642852080000|2022-01-22 11:48:00|2402.85|2394.15|2398.93|2390.23|2402.89|2394.19|2398.83|2390.13|38
1642852090000|2022-01-22 11:48:10|2398.77|2390.07|2394.49|2385.79|2400.23|2391.53|2394.49|2385.79|40
1642852100000|2022-01-22 11:48:20|2393.93|2385.23|2397.66|2388.96|2398.65|2389.95|2393.69|2384.99|39
1642852110000|2022-01-22 11:48:30|2397.85|2389.15|2396.57|2387.87|2397.99|2389.29|2395.72|2387.02|38
1642852120000|2022-01-22 11:48:40|2396.45|2387.75|2392.87|2384.17|2396.45|2387.75|2392.8|2384.1|38
1642852130000|2022-01-22 11:48:50|2392.85|2384.15|2395.15|2386.45|2396.79|2388.09|2392.85|2384.15|40
1642852140000|2022-01-22 11:49:00|2395.05|2386.35|2396.93|2388.23|2397.31|2388.61|2394.59|2385.89|37
1642852150000|2022-01-22 11:49:10|2397.03|2388.33|2396.3|2387.6|2397.27|2388.57|2394.35|2385.65|39
1642852160000|2022-01-22 11:49:20|2396.51|2387.81|2396.76|2388.06|2396.95|2388.25|2395.24|2386.54|37
1642852170000|2022-01-22 11:49:30|2396.75|2388.05|2397.77|2389.07|2397.77|2389.07|2394.46|2385.76|38
1642852180000|2022-01-22 11:49:40|2397.78|2389.08|2396.19|2387.49|2398.32|2389.62|2396.19|2387.49|39
1642852190000|2022-01-22 11:49:50|2396.16|2387.46|2398.14|2389.44|2398.14|2389.44|2395.03|2386.33|39
1642852200000|2022-01-22 11:50:00|2398.12|2389.42|2395.51|2386.81|2398.58|2389.88|2395.24|2386.54|38
1642852210000|2022-01-22 11:50:10|2395.4|2386.7|2394.67|2385.97|2396.05|2387.35|2394.61|2385.91|40
1642852220000|2022-01-22 11:50:20|2394.42|2385.72|2394.75|2386.05|2394.75|2386.05|2392.92|2384.22|38
1642852230000|2022-01-22 11:50:30|2394.94|2386.24|2392.79|2384.09|2395.11|2386.41|2392.74|2384.04|39
1642852240000|2022-01-22 11:50:40|2393.02|2384.32|2392.43|2383.73|2393.53|2384.83|2391.87|2383.17|40
1642852250000|2022-01-22 11:50:50|2392.7|2384|2393.7|2385|2393.89|2385.19|2392.2|2383.5|38
1642852260000|2022-01-22 11:51:00|2393.8|2385.1|2398.86|2390.16|2398.86|2390.16|2393.8|2385.1|37
1642852270000|2022-01-22 11:51:10|2399.2|2390.5|2401.67|2392.97|2403.12|2394.42|2398.29|2389.59|39
1642852280000|2022-01-22 11:51:20|2402.06|2393.36|2399.55|2390.85|2402.16|2393.46|2399.55|2390.85|36
1642852290000|2022-01-22 11:51:30|2399.64|2390.94|2401.95|2393.25|2402.78|2394.08|2399.64|2390.94|39
1642852300000|2022-01-22 11:51:40|2402.11|2393.41|2400.03|2391.33|2402.11|2393.41|2399.49|2390.79|36
1642852310000|2022-01-22 11:51:50|2400.22|2391.52|2401.53|2392.83|2401.94|2393.24|2399.98|2391.28|38
1642852320000|2022-01-22 11:52:00|2401.58|2392.88|2401.15|2392.45|2402.14|2393.44|2401.04|2392.34|37
1642852330000|2022-01-22 11:52:10|2401.06|2392.36|2402.69|2393.99|2403.25|2394.55|2400.52|2391.82|39
1642852340000|2022-01-22 11:52:20|2402.77|2394.07|2404.29|2395.59|2404.29|2395.59|2402.32|2393.62|38
1642852350000|2022-01-22 11:52:30|2404.32|2395.62|2406.53|2397.83|2407.9|2399.2|2404.17|2395.47|39
1642852360000|2022-01-22 11:52:40|2406.79|2398.09|2413.56|2404.86|2413.56|2404.86|2406.51|2397.81|40
1642852370000|2022-01-22 11:52:50|2413.6|2404.9|2414.43|2405.73|2414.78|2406.08|2412.96|2404.26|36
1642852380000|2022-01-22 11:53:00|2414.42|2405.72|2415.44|2406.74|2415.67|2406.97|2411.33|2402.63|40
1642852390000|2022-01-22 11:53:10|2415.5|2406.8|2418.88|2410.18|2419.02|2410.32|2413.61|2404.91|40
1642852400000|2022-01-22 11:53:20|2419.37|2410.67|2420.74|2412.04|2421|2412.3|2418.74|2410.04|39
1642852410000|2022-01-22 11:53:30|2420.55|2411.85|2419.66|2410.96|2422.93|2414.23|2418.8|2410.1|39
1642852420000|2022-01-22 11:53:40|2419.44|2410.74|2419.99|2411.29|2421.96|2413.26|2418.8|2410.1|39
1642852430000|2022-01-22 11:53:50|2420.11|2411.41|2419.02|2410.32|2421.25|2412.55|2418.54|2409.84|38
1642852440000|2022-01-22 11:54:00|2418.82|2410.12|2418.72|2410.02|2420.2|2411.5|2418.5|2409.8|39
1642852450000|2022-01-22 11:54:10|2418.75|2410.05|2419.29|2410.59|2419.8|2411.1|2417.62|2408.92|38
1642852460000|2022-01-22 11:54:20|2419.19|2410.49|2416.6|2407.9|2419.19|2410.49|2416.6|2407.9|39
1642852470000|2022-01-22 11:54:30|2416.63|2407.93|2417.07|2408.37|2417.16|2408.46|2416.34|2407.64|37
1642852480000|2022-01-22 11:54:40|2417.13|2408.43|2417.96|2409.26|2418.5|2409.8|2416.57|2407.87|40
1642852490000|2022-01-22 11:54:50|2417.94|2409.24|2417.32|2408.62|2417.94|2409.24|2416.7|2408|36
1642852500000|2022-01-22 11:55:00|2417.27|2408.57|2417.42|2408.72|2418.23|2409.53|2416.85|2408.15|38
1642852510000|2022-01-22 11:55:10|2417.33|2408.63|2417.59|2408.89|2418.11|2409.41|2417.13|2408.43|35
1642852520000|2022-01-22 11:55:20|2417.37|2408.67|2415.43|2406.73|2417.37|2408.67|2414.91|2406.21|33
1642852530000|2022-01-22 11:55:30|2415.54|2406.84|2416.79|2408.09|2416.79|2408.09|2415.49|2406.79|32
1642852540000|2022-01-22 11:55:40|2416.62|2407.92|2418|2409.3|2419.29|2410.59|2416.35|2407.65|39
1642852550000|2022-01-22 11:55:50|2417.88|2409.18|2418.87|2410.17|2419.36|2410.66|2417.74|2409.04|37
1642852560000|2022-01-22 11:56:00|2418.86|2410.16|2427.56|2418.86|2427.56|2418.86|2418.73|2410.03|39
1642852570000|2022-01-22 11:56:10|2428.53|2419.83|2434.02|2425.32|2434.67|2425.97|2428.53|2419.83|40
1642852580000|2022-01-22 11:56:20|2433.92|2425.22|2436.92|2428.22|2436.92|2428.22|2432.71|2424.01|39
1642852590000|2022-01-22 11:56:30|2437.46|2428.76|2445.15|2436.45|2446.8|2438.1|2437.35|2428.65|40
1642852600000|2022-01-22 11:56:40|2445.24|2436.54|2440.23|2431.53|2445.24|2436.54|2438.34|2429.64|40
1642852610000|2022-01-22 11:56:50|2440.39|2431.69|2442.92|2434.22|2443.22|2434.52|2439.28|2430.58|40
1642852620000|2022-01-22 11:57:00|2442.99|2434.29|2439.15|2430.45|2443.2|2434.5|2438.59|2429.89|39
1642852630000|2022-01-22 11:57:10|2439.2|2430.5|2441.88|2433.18|2443.45|2434.75|2439.2|2430.5|39
1642852640000|2022-01-22 11:57:20|2441.5|2432.8|2440.35|2431.65|2441.73|2433.03|2439.07|2430.37|39
1642852650000|2022-01-22 11:57:30|2440.72|2432.02|2440.29|2431.59|2441.14|2432.44|2438.65|2429.95|38
1642852660000|2022-01-22 11:57:40|2440.37|2431.67|2438.09|2429.39|2440.37|2431.67|2437.47|2428.77|38
1642852670000|2022-01-22 11:57:50|2437.95|2429.25|2436.52|2427.82|2437.95|2429.25|2436.4|2427.7|38
1642852680000|2022-01-22 11:58:00|2436.38|2427.68|2440.41|2431.71|2440.41|2431.71|2436.38|2427.68|36
1642852690000|2022-01-22 11:58:10|2440.11|2431.41|2437.97|2429.27|2440.93|2432.23|2437.97|2429.27|40
1642852700000|2022-01-22 11:58:20|2437.96|2429.26|2436.97|2428.27|2438.24|2429.54|2436.81|2428.11|33
1642852710000|2022-01-22 11:58:30|2437.06|2428.36|2435.68|2426.98|2438.6|2429.9|2435.68|2426.98|35
1642852720000|2022-01-22 11:58:40|2435.44|2426.74|2436.34|2427.64|2438.48|2429.78|2435.44|2426.74|40
1642852730000|2022-01-22 11:58:50|2436.75|2428.05|2435.61|2426.91|2437.01|2428.31|2435.48|2426.78|39
1642852740000|2022-01-22 11:59:00|2435.51|2426.81|2433.73|2425.03|2435.83|2427.13|2433.5|2424.8|36
1642852750000|2022-01-22 11:59:10|2434.09|2425.39|2436.76|2428.06|2437.17|2428.47|2434.09|2425.39|39
1642852760000|2022-01-22 11:59:20|2436.71|2428.01|2437.35|2428.65|2440.21|2431.51|2436.52|2427.82|37
1642852770000|2022-01-22 11:59:30|2437|2428.3|2435.78|2427.08|2438.34|2429.64|2435.41|2426.71|36
1642852780000|2022-01-22 11:59:40|2435.79|2427.09|2436.05|2427.35|2436.89|2428.19|2434.76|2426.06|40
1642852790000|2022-01-22 11:59:50|2436.01|2427.31|2435.74|2427.04|2437.49|2428.79|2435.47|2426.77|36
1642852800000|2022-01-22 12:00:00|2435.77|2427.07|2439.51|2430.81|2439.51|2430.81|2435.69|2426.99|38
1642852810000|2022-01-22 12:00:10|2439.68|2430.98|2438.72|2430.02|2440.42|2431.72|2437.83|2429.13|36
1642852820000|2022-01-22 12:00:20|2438.69|2429.99|2436.47|2427.77|2438.69|2429.99|2433.86|2425.16|38
1642852830000|2022-01-22 12:00:30|2436.48|2427.78|2434.11|2425.41|2436.86|2428.16|2434.11|2425.41|37
1642852840000|2022-01-22 12:00:40|2433.95|2425.25|2433.16|2424.46|2436.12|2427.42|2433.16|2424.46|39
1642852850000|2022-01-22 12:00:50|2433|2424.3|2432.94|2424.24|2434.92|2426.22|2431.66|2422.96|39
1642852860000|2022-01-22 12:01:00|2432.82|2424.12|2431.77|2423.07|2433.18|2424.48|2431.47|2422.77|37
1642852870000|2022-01-22 12:01:10|2431.79|2423.09|2430.52|2421.82|2433.11|2424.41|2430.23|2421.53|37
1642852880000|2022-01-22 12:01:20|2430.54|2421.84|2432.12|2423.42|2432.47|2423.77|2429.25|2420.55|40
1642852890000|2022-01-22 12:01:30|2432.09|2423.39|2431.45|2422.75|2432.29|2423.59|2430.01|2421.31|37
1642852900000|2022-01-22 12:01:40|2431.61|2422.91|2430.5|2421.8|2432.03|2423.33|2429.72|2421.02|38
1642852910000|2022-01-22 12:01:50|2430.74|2422.04|2430.89|2422.19|2431.95|2423.25|2430.7|2422|36
1642852920000|2022-01-22 12:02:00|2430.59|2421.89|2429.32|2420.62|2431.53|2422.83|2429.25|2420.55|39
1642852930000|2022-01-22 12:02:10|2429.2|2420.5|2429.35|2420.65|2429.52|2420.82|2428.1|2419.4|37
1642852940000|2022-01-22 12:02:20|2428.88|2420.18|2431.6|2422.9|2432.01|2423.31|2428.62|2419.92|40
1642852950000|2022-01-22 12:02:30|2430.95|2422.25|2430.68|2421.98|2432.08|2423.38|2429.61|2420.91|36
1642852960000|2022-01-22 12:02:40|2430.95|2422.25|2431.19|2422.49|2432.18|2423.48|2430.95|2422.25|39
1642852970000|2022-01-22 12:02:50|2431.22|2422.52|2434.04|2425.34|2434.04|2425.34|2430.79|2422.09|39
1642852980000|2022-01-22 12:03:00|2434.2|2425.5|2435.35|2426.65|2436.21|2427.51|2433.93|2425.23|36
1642852990000|2022-01-22 12:03:10|2435.54|2426.84|2432.91|2424.21|2435.77|2427.07|2432.54|2423.84|40
1642853000000|2022-01-22 12:03:20|2432.69|2423.99|2433.85|2425.15|2435.61|2426.91|2432.65|2423.95|37
1642853010000|2022-01-22 12:03:30|2433.91|2425.21|2436.05|2427.35|2436.05|2427.35|2433.91|2425.21|40
1642853020000|2022-01-22 12:03:40|2436.32|2427.62|2435.61|2426.91|2436.45|2427.75|2434.77|2426.07|39
1642853030000|2022-01-22 12:03:50|2435.64|2426.94|2437.23|2428.53|2437.23|2428.53|2435.63|2426.93|35
1642853040000|2022-01-22 12:04:00|2437.56|2428.86|2439.3|2430.6|2439.3|2430.6|2437.48|2428.78|36
1642853050000|2022-01-22 12:04:10|2439.39|2430.69|2440.73|2432.03|2441.48|2432.78|2439.38|2430.68|38
1642853060000|2022-01-22 12:04:20|2440.71|2432.01|2444.9|2436.2|2446.28|2437.58|2440.71|2432.01|39
1642853070000|2022-01-22 12:04:30|2444.57|2435.87|2445.22|2436.52|2446.81|2438.11|2443.71|2435.01|39
1642853080000|2022-01-22 12:04:40|2445|2436.3|2446.39|2437.69|2446.78|2438.08|2444.4|2435.7|38
1642853090000|2022-01-22 12:04:50|2446.2|2437.5|2446.39|2437.69|2446.76|2438.06|2445.49|2436.79|38
1642853100000|2022-01-22 12:05:00|2446.65|2437.95|2446.12|2437.42|2447.1|2438.4|2445.69|2436.99|38
1642853110000|2022-01-22 12:05:10|2446.15|2437.45|2443.09|2434.39|2446.15|2437.45|2442.88|2434.18|38
1642853120000|2022-01-22 12:05:20|2443.06|2434.36|2441.75|2433.05|2443.06|2434.36|2441.21|2432.51|38
1642853130000|2022-01-22 12:05:30|2441.9|2433.2|2444|2435.3|2444.12|2435.42|2441.05|2432.35|35
1642853140000|2022-01-22 12:05:40|2443.74|2435.04|2441.91|2433.21|2443.74|2435.04|2441.41|2432.71|39
1642853150000|2022-01-22 12:05:50|2441.83|2433.13|2441.72|2433.02|2442.91|2434.21|2441.61|2432.91|36
1642853160000|2022-01-22 12:06:00|2441.71|2433.01|2439.01|2430.31|2441.71|2433.01|2439.01|2430.31|37
1642853170000|2022-01-22 12:06:10|2438.68|2429.98|2438.2|2429.5|2439.19|2430.49|2437.07|2428.37|37
1642853180000|2022-01-22 12:06:20|2437.93|2429.23|2437.31|2428.61|2437.97|2429.27|2437.19|2428.49|35
1642853190000|2022-01-22 12:06:30|2437.17|2428.47|2438.84|2430.14|2438.85|2430.15|2437.17|2428.47|34
1642853200000|2022-01-22 12:06:40|2438.87|2430.17|2437.96|2429.26|2438.87|2430.17|2437.34|2428.64|35
1642853210000|2022-01-22 12:06:50|2437.97|2429.27|2437.55|2428.85|2438.16|2429.46|2437.5|2428.8|37
1642853220000|2022-01-22 12:07:00|2437.54|2428.84|2437.48|2428.78|2437.8|2429.1|2437.02|2428.32|33
1642853230000|2022-01-22 12:07:10|2437.31|2428.61|2436.14|2427.44|2437.36|2428.66|2436.09|2427.39|38
1642853240000|2022-01-22 12:07:20|2436.12|2427.42|2436.23|2427.53|2436.63|2427.93|2435.31|2426.61|40
1642853250000|2022-01-22 12:07:30|2436.2|2427.5|2435.23|2426.53|2436.24|2427.54|2434.68|2425.98|35
1642853260000|2022-01-22 12:07:40|2436.2|2427.5|2437.34|2428.64|2439.15|2430.45|2436.2|2427.5|37
1642853270000|2022-01-22 12:07:50|2437.35|2428.65|2437.66|2428.96|2438.65|2429.95|2437.18|2428.48|39
1642853280000|2022-01-22 12:08:00|2437.43|2428.73|2437.58|2428.88|2437.58|2428.88|2435.83|2427.13|37
1642853290000|2022-01-22 12:08:10|2437.49|2428.79|2437.41|2428.71|2438.27|2429.57|2436.84|2428.14|36
1642853300000|2022-01-22 12:08:20|2437.18|2428.48|2436|2427.3|2437.18|2428.48|2435.8|2427.1|36
1642853310000|2022-01-22 12:08:30|2435.75|2427.05|2434.29|2425.59|2435.95|2427.25|2434.24|2425.54|38
1642853320000|2022-01-22 12:08:40|2434.27|2425.57|2434.19|2425.49|2435|2426.3|2432.96|2424.26|38
1642853330000|2022-01-22 12:08:50|2434.23|2425.53|2434.17|2425.47|2434.31|2425.61|2433.33|2424.63|31
1642853340000|2022-01-22 12:09:00|2434.19|2425.49|2433.57|2424.87|2435.11|2426.41|2433.42|2424.72|40
1642853350000|2022-01-22 12:09:10|2433.59|2424.89|2432.8|2424.1|2434.04|2425.34|2432.8|2424.1|30
1642853360000|2022-01-22 12:09:20|2432.64|2423.94|2432.81|2424.11|2433.37|2424.67|2431.26|2422.56|40
1642853370000|2022-01-22 12:09:30|2432.69|2423.99|2432.15|2423.45|2433.76|2425.06|2432.15|2423.45|37
1642853380000|2022-01-22 12:09:40|2432.22|2423.52|2432.55|2423.85|2433.12|2424.42|2431.84|2423.14|39
1642853390000|2022-01-22 12:09:50|2432.89|2424.19|2432.98|2424.28|2433.62|2424.92|2432.33|2423.63|40
1642853400000|2022-01-22 12:10:00|2433.22|2424.52|2436.64|2427.94|2436.64|2427.94|2433.22|2424.52|39
1642853410000|2022-01-22 12:10:10|2437.05|2428.35|2438.13|2429.43|2438.51|2429.81|2436.17|2427.47|37
1642853420000|2022-01-22 12:10:20|2438.09|2429.39|2441.58|2432.88|2442.61|2433.91|2437.79|2429.09|36
1642853430000|2022-01-22 12:10:30|2441.4|2432.7|2436.2|2427.5|2441.43|2432.73|2435.36|2426.66|39
1642853440000|2022-01-22 12:10:40|2436.1|2427.4|2435.28|2426.58|2436.43|2427.73|2435.28|2426.58|30
1642853450000|2022-01-22 12:10:50|2435.19|2426.49|2430.98|2422.28|2435.19|2426.49|2430.97|2422.27|39
1642853460000|2022-01-22 12:11:00|2430.9|2422.2|2430.99|2422.29|2432.15|2423.45|2430.9|2422.2|38
1642853470000|2022-01-22 12:11:10|2430.87|2422.17|2431.74|2423.04|2433.13|2424.43|2430.63|2421.93|37
1642853480000|2022-01-22 12:11:20|2431.71|2423.01|2432.85|2424.15|2432.93|2424.23|2431.59|2422.89|35
1642853490000|2022-01-22 12:11:30|2432.93|2424.23|2435.28|2426.58|2435.31|2426.61|2432.93|2424.23|36
1642853500000|2022-01-22 12:11:40|2435.57|2426.87|2443.24|2434.54|2443.38|2434.68|2435.11|2426.41|40
1642853510000|2022-01-22 12:11:50|2443.25|2434.55|2446.26|2437.56|2447.56|2438.86|2443.25|2434.55|38
1642853520000|2022-01-22 12:12:00|2446.56|2437.86|2454.35|2445.65|2454.35|2445.65|2446.56|2437.86|40
1642853530000|2022-01-22 12:12:10|2452.02|2443.32|2450.63|2441.93|2453.34|2444.64|2450.34|2441.64|39
1642853540000|2022-01-22 12:12:20|2450.44|2441.74|2451.43|2442.73|2451.95|2443.25|2449.85|2441.15|39
1642853550000|2022-01-22 12:12:30|2451.01|2442.31|2449.83|2441.13|2451.07|2442.37|2449.17|2440.47|39
1642853560000|2022-01-22 12:12:40|2449.54|2440.84|2448.73|2440.03|2451.88|2443.18|2448.23|2439.53|39
1642853570000|2022-01-22 12:12:50|2448.84|2440.14|2450.12|2441.42|2450.12|2441.42|2447.94|2439.24|38
1642853580000|2022-01-22 12:13:00|2450.36|2441.66|2447.89|2439.19|2450.36|2441.66|2447.11|2438.41|38
1642853590000|2022-01-22 12:13:10|2448.05|2439.35|2446.07|2437.37|2448.05|2439.35|2445.65|2436.95|39
1642853600000|2022-01-22 12:13:20|2446.32|2437.62|2446.31|2437.61|2447.3|2438.6|2446.31|2437.61|37
1642853610000|2022-01-22 12:13:30|2446.58|2437.88|2446.33|2437.63|2446.68|2437.98|2446.17|2437.47|33
1642853620000|2022-01-22 12:13:40|2446.39|2437.69|2445.91|2437.21|2446.54|2437.84|2445.49|2436.79|34
1642853630000|2022-01-22 12:13:50|2445.89|2437.19|2446.11|2437.41|2446.51|2437.81|2445.45|2436.75|30
1642853640000|2022-01-22 12:14:00|2446.3|2437.6|2447.41|2438.71|2447.45|2438.75|2446.28|2437.58|40
1642853650000|2022-01-22 12:14:10|2447.37|2438.67|2448.54|2439.84|2449.1|2440.4|2447.36|2438.66|40
1642853660000|2022-01-22 12:14:20|2448.74|2440.04|2450.51|2441.81|2450.79|2442.09|2447.61|2438.91|36
1642853670000|2022-01-22 12:14:30|2450.64|2441.94|2448.35|2439.65|2451.29|2442.59|2448.28|2439.58|36
1642853680000|2022-01-22 12:14:40|2448.38|2439.68|2448.54|2439.84|2449.43|2440.73|2448.38|2439.68|39
1642853690000|2022-01-22 12:14:50|2448.65|2439.95|2447.63|2438.93|2448.74|2440.04|2447.37|2438.67|39
1642853700000|2022-01-22 12:15:00|2447.46|2438.76|2444.76|2436.06|2447.56|2438.86|2444.32|2435.62|36
1642853710000|2022-01-22 12:15:10|2444.67|2435.97|2445.54|2436.84|2446.3|2437.6|2444.67|2435.97|37
1642853720000|2022-01-22 12:15:20|2445.19|2436.49|2448.01|2439.31|2448.01|2439.31|2445.19|2436.49|33
1642853730000|2022-01-22 12:15:30|2448.11|2439.41|2446.69|2437.99|2448.42|2439.72|2446.22|2437.52|36
1642853740000|2022-01-22 12:15:40|2447.26|2438.56|2449.58|2440.88|2449.86|2441.16|2447.26|2438.56|38
1642853750000|2022-01-22 12:15:50|2449.23|2440.53|2447.39|2438.69|2449.6|2440.9|2447.39|2438.69|38
1642853760000|2022-01-22 12:16:00|2447.09|2438.39|2448.29|2439.59|2449.04|2440.34|2446.84|2438.14|38
1642853770000|2022-01-22 12:16:10|2448.97|2440.27|2448.64|2439.94|2449.13|2440.43|2448.09|2439.39|39
1642853780000|2022-01-22 12:16:20|2449.06|2440.36|2453.32|2444.62|2453.32|2444.62|2449.06|2440.36|36
1642853790000|2022-01-22 12:16:30|2453.61|2444.91|2457.65|2448.95|2457.65|2448.95|2453.44|2444.74|39
1642853800000|2022-01-22 12:16:40|2458.1|2449.4|2462.06|2453.36|2462.59|2453.89|2458.1|2449.4|40
1642853810000|2022-01-22 12:16:50|2462.22|2453.52|2461.25|2452.55|2462.51|2453.81|2460.47|2451.77|40
1642853820000|2022-01-22 12:17:00|2461.67|2452.97|2464.82|2456.12|2465.25|2456.55|2461.43|2452.73|40
1642853830000|2022-01-22 12:17:10|2465.2|2456.5|2465.68|2456.98|2466.08|2457.38|2464.63|2455.93|38
1642853840000|2022-01-22 12:17:20|2465.89|2457.19|2464.71|2456.01|2470.27|2461.57|2464.71|2456.01|40
1642853850000|2022-01-22 12:17:30|2465.05|2456.35|2462.18|2453.48|2465.59|2456.89|2462.18|2453.48|40
1642853860000|2022-01-22 12:17:40|2462.26|2453.56|2461.35|2452.65|2464.18|2455.48|2461.35|2452.65|39
1642853870000|2022-01-22 12:17:50|2461.01|2452.31|2463.75|2455.05|2464.17|2455.47|2460.6|2451.9|39
1642853880000|2022-01-22 12:18:00|2463.49|2454.79|2459.85|2451.15|2463.49|2454.79|2459.37|2450.67|39
1642853890000|2022-01-22 12:18:10|2460.3|2451.6|2461.12|2452.42|2462.86|2454.16|2459.62|2450.92|40
1642853900000|2022-01-22 12:18:20|2461.02|2452.32|2458.43|2449.73|2461.59|2452.89|2458.43|2449.73|40
1642853910000|2022-01-22 12:18:30|2458.47|2449.77|2459.71|2451.01|2460.09|2451.39|2458.47|2449.77|37
1642853920000|2022-01-22 12:18:40|2459.76|2451.06|2459.6|2450.9|2460.16|2451.46|2459.28|2450.58|37
1642853930000|2022-01-22 12:18:50|2459.9|2451.2|2458.35|2449.65|2459.92|2451.22|2458.35|2449.65|39
1642853940000|2022-01-22 12:19:00|2458.22|2449.52|2457.21|2448.51|2458.22|2449.52|2456.73|2448.03|37
1642853950000|2022-01-22 12:19:10|2457.38|2448.68|2457.62|2448.92|2457.7|2449|2456.23|2447.53|36
1642853960000|2022-01-22 12:19:20|2457.58|2448.88|2458.24|2449.54|2458.26|2449.56|2457.53|2448.83|34
1642853970000|2022-01-22 12:19:30|2458.36|2449.66|2459.82|2451.12|2459.82|2451.12|2458.14|2449.44|37
1642853980000|2022-01-22 12:19:40|2460.21|2451.51|2459.4|2450.7|2461.07|2452.37|2459.36|2450.66|34
1642853990000|2022-01-22 12:19:50|2459.36|2450.66|2460.04|2451.34|2460.49|2451.79|2459.36|2450.66|35
1642854000000|2022-01-22 12:20:00|2460.08|2451.38|2455.54|2446.84|2460.08|2451.38|2455.35|2446.65|38
1642854010000|2022-01-22 12:20:10|2455.5|2446.8|2455.92|2447.22|2455.92|2447.22|2454.38|2445.68|38
1642854020000|2022-01-22 12:20:20|2455.67|2446.97|2456.05|2447.35|2456.41|2447.71|2454.36|2445.66|40
1642854030000|2022-01-22 12:20:30|2455.85|2447.15|2456.64|2447.94|2456.64|2447.94|2455.04|2446.34|37
1642854040000|2022-01-22 12:20:40|2457|2448.3|2456.66|2447.96|2457.01|2448.31|2455.96|2447.26|40
1642854050000|2022-01-22 12:20:50|2456.7|2448|2457.04|2448.34|2457.06|2448.36|2456.05|2447.35|36
1642854060000|2022-01-22 12:21:00|2457.07|2448.37|2456.94|2448.24|2457.58|2448.88|2456.94|2448.24|32
1642854070000|2022-01-22 12:21:10|2456.93|2448.23|2457.17|2448.47|2457.25|2448.55|2456.91|2448.21|27
1642854080000|2022-01-22 12:21:20|2457.08|2448.38|2460.47|2451.77|2460.53|2451.83|2457.04|2448.34|36
1642854090000|2022-01-22 12:21:30|2460.58|2451.88|2464.05|2455.35|2464.05|2455.35|2460.58|2451.88|37
1642854100000|2022-01-22 12:21:40|2464.45|2455.75|2462.08|2453.38|2464.62|2455.92|2462.08|2453.38|40
1642854110000|2022-01-22 12:21:50|2461.94|2453.24|2461.13|2452.43|2461.94|2453.24|2460.55|2451.85|36
1642854120000|2022-01-22 12:22:00|2461.14|2452.44|2462.05|2453.35|2462.32|2453.62|2461.14|2452.44|35
1642854130000|2022-01-22 12:22:10|2461.97|2453.27|2461.57|2452.87|2463.15|2454.45|2461.29|2452.59|40
1642854140000|2022-01-22 12:22:20|2461.64|2452.94|2462.39|2453.69|2463.03|2454.33|2461.57|2452.87|40
1642854150000|2022-01-22 12:22:30|2462.55|2453.85|2462.7|2454|2463.25|2454.55|2462.12|2453.42|38
1642854160000|2022-01-22 12:22:40|2462.9|2454.2|2460.04|2451.34|2462.9|2454.2|2459.72|2451.02|38
1642854170000|2022-01-22 12:22:50|2460.22|2451.52|2459.73|2451.03|2461.57|2452.87|2458.82|2450.12|38
1642854180000|2022-01-22 12:23:00|2459.95|2451.25|2458.61|2449.91|2460.44|2451.74|2458.61|2449.91|37
1642854190000|2022-01-22 12:23:10|2458.34|2449.64|2457.85|2449.15|2458.81|2450.11|2456.12|2447.42|40
1642854200000|2022-01-22 12:23:20|2457.71|2449.01|2456.12|2447.42|2457.81|2449.11|2456.12|2447.42|37
1642854210000|2022-01-22 12:23:30|2455.97|2447.27|2455.3|2446.6|2456.7|2448|2455.3|2446.6|37
1642854220000|2022-01-22 12:23:40|2455.18|2446.48|2455.07|2446.37|2455.35|2446.65|2454.69|2445.99|37
1642854230000|2022-01-22 12:23:50|2455.14|2446.44|2459.89|2451.19|2460.18|2451.48|2455.07|2446.37|39
1642854240000|2022-01-22 12:24:00|2459.49|2450.79|2458.12|2449.42|2460.79|2452.09|2456.88|2448.18|40
1642854250000|2022-01-22 12:24:10|2457.69|2448.99|2457.07|2448.37|2457.69|2448.99|2456.25|2447.55|38
1642854260000|2022-01-22 12:24:20|2457.1|2448.4|2456.03|2447.33|2457.95|2449.25|2455.73|2447.03|37
1642854270000|2022-01-22 12:24:30|2455.78|2447.08|2457.1|2448.4|2457.44|2448.74|2455.73|2447.03|38
1642854280000|2022-01-22 12:24:40|2457.13|2448.43|2456.82|2448.12|2458.88|2450.18|2456.82|2448.12|39
1642854290000|2022-01-22 12:24:50|2456.69|2447.99|2455.24|2446.54|2456.69|2447.99|2454.79|2446.09|37
1642854300000|2022-01-22 12:25:00|2455.1|2446.4|2454.75|2446.05|2456.24|2447.54|2454.33|2445.63|37
1642854310000|2022-01-22 12:25:10|2454.79|2446.09|2454.09|2445.39|2455.88|2447.18|2453.66|2444.96|39
1642854320000|2022-01-22 12:25:20|2453.83|2445.13|2454.34|2445.64|2454.43|2445.73|2453.78|2445.08|39
1642854330000|2022-01-22 12:25:30|2454.51|2445.81|2454.68|2445.98|2455.43|2446.73|2454.18|2445.48|38
1642854340000|2022-01-22 12:25:40|2454.89|2446.19|2453.66|2444.96|2455.36|2446.66|2452.88|2444.18|36
1642854350000|2022-01-22 12:25:50|2453.78|2445.08|2453.97|2445.27|2454.41|2445.71|2453.68|2444.98|40
1642854360000|2022-01-22 12:26:00|2453.93|2445.23|2451.48|2442.78|2453.93|2445.23|2451.46|2442.76|37
1642854370000|2022-01-22 12:26:10|2451.42|2442.72|2449.52|2440.82|2451.42|2442.72|2448.94|2440.24|38
1642854380000|2022-01-22 12:26:20|2449.76|2441.06|2447.37|2438.67|2449.76|2441.06|2446.7|2438|39
1642854390000|2022-01-22 12:26:30|2447.23|2438.53|2448.87|2440.17|2449.05|2440.35|2447.23|2438.53|40
1642854400000|2022-01-22 12:26:40|2448.44|2439.74|2447.69|2438.99|2448.61|2439.91|2447.16|2438.46|38
1642854410000|2022-01-22 12:26:50|2447.77|2439.07|2447.23|2438.53|2447.77|2439.07|2446.9|2438.2|37
1642854420000|2022-01-22 12:27:00|2447.27|2438.57|2446.76|2438.06|2447.69|2438.99|2446.16|2437.46|35
1642854430000|2022-01-22 12:27:10|2446.77|2438.07|2447.08|2438.38|2447.33|2438.63|2446.16|2437.46|39
1642854440000|2022-01-22 12:27:20|2446.93|2438.23|2446.74|2438.04|2446.96|2438.26|2445.54|2436.84|38
1642854450000|2022-01-22 12:27:30|2446.91|2438.21|2446.07|2437.37|2446.91|2438.21|2445.75|2437.05|39
1642854460000|2022-01-22 12:27:40|2446.36|2437.66|2445.45|2436.75|2446.37|2437.67|2445.25|2436.55|38
1642854470000|2022-01-22 12:27:50|2445.59|2436.89|2445.52|2436.82|2445.67|2436.97|2445.03|2436.33|36
1642854480000|2022-01-22 12:28:00|2445.47|2436.77|2446.97|2438.27|2446.97|2438.27|2445.43|2436.73|37
1642854490000|2022-01-22 12:28:10|2447.09|2438.39|2445.67|2436.97|2448.33|2439.63|2445.45|2436.75|38
1642854500000|2022-01-22 12:28:20|2445.61|2436.91|2445.79|2437.09|2446|2437.3|2445.51|2436.81|33
1642854510000|2022-01-22 12:28:30|2445.8|2437.1|2445.36|2436.66|2445.8|2437.1|2445.11|2436.41|35
1642854520000|2022-01-22 12:28:40|2445.35|2436.65|2442.76|2434.06|2445.45|2436.75|2442.31|2433.61|37
1642854530000|2022-01-22 12:28:50|2442.67|2433.97|2442.23|2433.53|2443.62|2434.92|2442.15|2433.45|37
1642854540000|2022-01-22 12:29:00|2442.36|2433.66|2443.99|2435.29|2444.77|2436.07|2442.36|2433.66|38
1642854550000|2022-01-22 12:29:10|2443.85|2435.15|2441.86|2433.16|2444.82|2436.12|2441.38|2432.68|36
1642854560000|2022-01-22 12:29:20|2441.89|2433.19|2438.93|2430.23|2442.2|2433.5|2438.9|2430.2|38
1642854570000|2022-01-22 12:29:30|2438.82|2430.12|2440.22|2431.52|2440.42|2431.72|2437.31|2428.61|39
1642854580000|2022-01-22 12:29:40|2440.28|2431.58|2439.43|2430.73|2441.99|2433.29|2439.43|2430.73|38
1642854590000|2022-01-22 12:29:50|2439.53|2430.83|2440.64|2431.94|2440.7|2432|2439.42|2430.72|37
1642854600000|2022-01-22 12:30:00|2440.66|2431.96|2443.02|2434.32|2443.22|2434.52|2440.66|2431.96|36
1642854610000|2022-01-22 12:30:10|2442.91|2434.21|2439.77|2431.07|2443.17|2434.47|2439.6|2430.9|39
1642854620000|2022-01-22 12:30:20|2439.8|2431.1|2442.73|2434.03|2443.2|2434.5|2439.72|2431.02|39
1642854630000|2022-01-22 12:30:30|2442.72|2434.02|2443.74|2435.04|2444.01|2435.31|2442.43|2433.73|37
1642854640000|2022-01-22 12:30:40|2443.73|2435.03|2441.53|2432.83|2444.27|2435.57|2441.53|2432.83|39
1642854650000|2022-01-22 12:30:50|2441.54|2432.84|2443.13|2434.43|2444.06|2435.36|2441.41|2432.71|38
1642854660000|2022-01-22 12:31:00|2443.43|2434.73|2446.22|2437.52|2446.28|2437.58|2443.42|2434.72|38
1642854670000|2022-01-22 12:31:10|2446.25|2437.55|2448.15|2439.45|2448.73|2440.03|2445.84|2437.14|39
1642854680000|2022-01-22 12:31:20|2448.28|2439.58|2452.14|2443.44|2452.38|2443.68|2448.28|2439.58|38
1642854690000|2022-01-22 12:31:30|2451.81|2443.11|2452.13|2443.43|2453.56|2444.86|2451.78|2443.08|35
1642854700000|2022-01-22 12:31:40|2451.98|2443.28|2452.02|2443.32|2452.44|2443.74|2450.48|2441.78|35
1642854710000|2022-01-22 12:31:50|2451.84|2443.14|2449.91|2441.21|2451.84|2443.14|2449.67|2440.97|37
1642854720000|2022-01-22 12:32:00|2450.09|2441.39|2450.93|2442.23|2453.05|2444.35|2450.07|2441.37|39
1642854730000|2022-01-22 12:32:10|2450.99|2442.29|2452.4|2443.7|2452.69|2443.99|2450.95|2442.25|35
1642854740000|2022-01-22 12:32:20|2452.45|2443.75|2453.12|2444.42|2453.12|2444.42|2452.44|2443.74|34
1642854750000|2022-01-22 12:32:30|2453.32|2444.62|2453.3|2444.6|2454.1|2445.4|2453.16|2444.46|37
1642854760000|2022-01-22 12:32:40|2453.29|2444.59|2453.71|2445.01|2453.86|2445.16|2452.76|2444.06|36
1642854770000|2022-01-22 12:32:50|2453.72|2445.02|2453.79|2445.09|2453.79|2445.09|2453|2444.3|38
1642854780000|2022-01-22 12:33:00|2453.77|2445.07|2454.52|2445.82|2454.55|2445.85|2453.75|2445.05|35
1642854790000|2022-01-22 12:33:10|2454.36|2445.66|2457.23|2448.53|2457.29|2448.59|2454.24|2445.54|36
1642854800000|2022-01-22 12:33:20|2457.18|2448.48|2456.44|2447.74|2457.68|2448.98|2456.12|2447.42|38
1642854810000|2022-01-22 12:33:30|2455.88|2447.18|2456.32|2447.62|2456.53|2447.83|2455.87|2447.17|38
1642854820000|2022-01-22 12:33:40|2456.13|2447.43|2453.71|2445.01|2456.29|2447.59|2453.7|2445|36
1642854830000|2022-01-22 12:33:50|2453.6|2444.9|2450.52|2441.82|2453.6|2444.9|2450.19|2441.49|37
1642854840000|2022-01-22 12:34:00|2450.33|2441.63|2449.97|2441.27|2450.95|2442.25|2449.21|2440.51|36
1642854850000|2022-01-22 12:34:10|2450.05|2441.35|2450.57|2441.87|2450.9|2442.2|2449.97|2441.27|36
1642854860000|2022-01-22 12:34:20|2450.68|2441.98|2452.5|2443.8|2452.92|2444.22|2450.68|2441.98|39
1642854870000|2022-01-22 12:34:30|2452.44|2443.74|2453.55|2444.85|2453.55|2444.85|2451.85|2443.15|37
1642854880000|2022-01-22 12:34:40|2453.59|2444.89|2454.51|2445.81|2454.51|2445.81|2453.54|2444.84|36
1642854890000|2022-01-22 12:34:50|2454.52|2445.82|2455.8|2447.1|2455.8|2447.1|2454.51|2445.81|32
1642854900000|2022-01-22 12:35:00|2456.05|2447.35|2453.8|2445.1|2456.31|2447.61|2453.8|2445.1|33
1642854910000|2022-01-22 12:35:10|2453.79|2445.09|2453.36|2444.66|2453.86|2445.16|2452.71|2444.01|37
1642854920000|2022-01-22 12:35:20|2453.35|2444.65|2454.13|2445.43|2454.27|2445.57|2452.88|2444.18|36
1642854930000|2022-01-22 12:35:30|2454.15|2445.45|2455.45|2446.75|2455.49|2446.79|2453.97|2445.27|30
1642854940000|2022-01-22 12:35:40|2455.4|2446.7|2454.99|2446.29|2455.57|2446.87|2454.7|2446|35
1642854950000|2022-01-22 12:35:50|2455.03|2446.33|2453.58|2444.88|2455.37|2446.67|2453.47|2444.77|35
1642854960000|2022-01-22 12:36:00|2453.64|2444.94|2456.53|2447.83|2456.65|2447.95|2453.64|2444.94|38
1642854970000|2022-01-22 12:36:10|2456.41|2447.71|2462.37|2453.67|2462.37|2453.67|2456.34|2447.64|37
1642854980000|2022-01-22 12:36:20|2462.6|2453.9|2467.05|2458.35|2467.08|2458.38|2462.6|2453.9|40
1642854990000|2022-01-22 12:36:30|2467.06|2458.36|2468.6|2459.9|2470.28|2461.58|2466.84|2458.14|38
1642855000000|2022-01-22 12:36:40|2468.21|2459.51|2465.63|2456.93|2468.21|2459.51|2465.46|2456.76|38
1642855010000|2022-01-22 12:36:50|2465.37|2456.67|2464.6|2455.9|2465.55|2456.85|2463.58|2454.88|36
1642855020000|2022-01-22 12:37:00|2464.64|2455.94|2465.08|2456.38|2466.32|2457.62|2463.94|2455.24|37
1642855030000|2022-01-22 12:37:10|2465.13|2456.43|2462.12|2453.42|2465.13|2456.43|2462|2453.3|36
1642855040000|2022-01-22 12:37:20|2462.13|2453.43|2462.09|2453.39|2463.31|2454.61|2461.93|2453.23|39
1642855050000|2022-01-22 12:37:30|2462.05|2453.35|2463.59|2454.89|2463.59|2454.89|2460.58|2451.88|39
1642855060000|2022-01-22 12:37:40|2464.24|2455.54|2464.23|2455.53|2465.11|2456.41|2463.53|2454.83|36
1642855070000|2022-01-22 12:37:50|2464.25|2455.55|2464.97|2456.27|2465.73|2457.03|2464.25|2455.55|38
1642855080000|2022-01-22 12:38:00|2465.15|2456.45|2467.14|2458.44|2467.16|2458.46|2465.15|2456.45|35
1642855090000|2022-01-22 12:38:10|2467.15|2458.45|2467.22|2458.52|2468.34|2459.64|2466.76|2458.06|35
1642855100000|2022-01-22 12:38:20|2467.02|2458.32|2467.44|2458.74|2467.45|2458.75|2466.31|2457.61|37
1642855110000|2022-01-22 12:38:30|2467.43|2458.73|2465.73|2457.03|2467.51|2458.81|2465.5|2456.8|34
1642855120000|2022-01-22 12:38:40|2465.72|2457.02|2465.73|2457.03|2465.84|2457.14|2463.07|2454.37|39
1642855130000|2022-01-22 12:38:50|2465.71|2457.01|2464.23|2455.53|2465.95|2457.25|2464.18|2455.48|34
1642855140000|2022-01-22 12:39:00|2464.25|2455.55|2461.46|2452.76|2464.25|2455.55|2461.4|2452.7|35
1642855150000|2022-01-22 12:39:10|2461.63|2452.93|2462.98|2454.28|2464.43|2455.73|2461.63|2452.93|39
1642855160000|2022-01-22 12:39:20|2462.99|2454.29|2463.65|2454.95|2464.45|2455.75|2462.82|2454.12|39
1642855170000|2022-01-22 12:39:30|2463.83|2455.13|2464.35|2455.65|2464.38|2455.68|2463.72|2455.02|33
1642855180000|2022-01-22 12:39:40|2464.43|2455.73|2463.31|2454.61|2466.02|2457.32|2462.94|2454.24|36
1642855190000|2022-01-22 12:39:50|2463.79|2455.09|2465.87|2457.17|2465.93|2457.23|2463.79|2455.09|36
1642855200000|2022-01-22 12:40:00|2465.92|2457.22|2464.4|2455.7|2466.5|2457.8|2464.4|2455.7|36
1642855210000|2022-01-22 12:40:10|2464.35|2455.65|2465.14|2456.44|2465.47|2456.77|2464.11|2455.41|36
1642855220000|2022-01-22 12:40:20|2465.34|2456.64|2461.09|2452.39|2465.34|2456.64|2461.09|2452.39|39
1642855230000|2022-01-22 12:40:30|2461.02|2452.32|2460.84|2452.14|2461.02|2452.32|2459.17|2450.47|37
1642855240000|2022-01-22 12:40:40|2460.88|2452.18|2457.74|2449.04|2461.29|2452.59|2457.74|2449.04|37
1642855250000|2022-01-22 12:40:50|2457.66|2448.96|2458.99|2450.29|2459.08|2450.38|2457.48|2448.78|37
1642855260000|2022-01-22 12:41:00|2459.13|2450.43|2459.76|2451.06|2460.09|2451.39|2459.04|2450.34|35
1642855270000|2022-01-22 12:41:10|2459.77|2451.07|2458.7|2450|2459.77|2451.07|2458.17|2449.47|34
1642855280000|2022-01-22 12:41:20|2458.73|2450.03|2459.22|2450.52|2459.27|2450.57|2458.49|2449.79|35
1642855290000|2022-01-22 12:41:30|2459.32|2450.62|2458.63|2449.93|2459.49|2450.79|2458.2|2449.5|34
1642855300000|2022-01-22 12:41:40|2458.54|2449.84|2459.18|2450.48|2459.18|2450.48|2458.36|2449.66|31
1642855310000|2022-01-22 12:41:50|2459.17|2450.47|2458.93|2450.23|2459.8|2451.1|2458.8|2450.1|32
1642855320000|2022-01-22 12:42:00|2458.96|2450.26|2462.79|2454.09|2462.82|2454.12|2458.73|2450.03|37
1642855330000|2022-01-22 12:42:10|2462.73|2454.03|2460.8|2452.1|2463.39|2454.69|2460.8|2452.1|39
1642855340000|2022-01-22 12:42:20|2460.68|2451.98|2462.42|2453.72|2462.42|2453.72|2460.68|2451.98|37
1642855350000|2022-01-22 12:42:30|2462.4|2453.7|2462.66|2453.96|2463.16|2454.46|2462.38|2453.68|38
1642855360000|2022-01-22 12:42:40|2462.72|2454.02|2462.96|2454.26|2463.91|2455.21|2462.72|2454.02|35
1642855370000|2022-01-22 12:42:50|2463|2454.3|2463.62|2454.92|2463.85|2455.15|2462.76|2454.06|34
1642855380000|2022-01-22 12:43:00|2463.64|2454.94|2464.87|2456.17|2464.94|2456.24|2462.84|2454.14|36
1642855390000|2022-01-22 12:43:10|2464.92|2456.22|2464.62|2455.92|2465.4|2456.7|2464.45|2455.75|32
1642855400000|2022-01-22 12:43:20|2464.57|2455.87|2463.33|2454.63|2464.58|2455.88|2462.92|2454.22|31
1642855410000|2022-01-22 12:43:30|2463.31|2454.61|2463.7|2455|2463.81|2455.11|2463.3|2454.6|30
1642855420000|2022-01-22 12:43:40|2463.71|2455.01|2464.09|2455.39|2464.73|2456.03|2463.67|2454.97|35
1642855430000|2022-01-22 12:43:50|2464.1|2455.4|2462.26|2453.56|2464.2|2455.5|2462.12|2453.42|34
1642855440000|2022-01-22 12:44:00|2462.28|2453.58|2462.98|2454.28|2463.92|2455.22|2462.28|2453.58|32
1642855450000|2022-01-22 12:44:10|2462.97|2454.27|2464.65|2455.95|2464.65|2455.95|2462.94|2454.24|32
1642855460000|2022-01-22 12:44:20|2464.68|2455.98|2464.78|2456.08|2465.26|2456.56|2464.54|2455.84|34
1642855470000|2022-01-22 12:44:30|2464.79|2456.09|2464.06|2455.36|2464.97|2456.27|2464.03|2455.33|31
1642855480000|2022-01-22 12:44:40|2464.07|2455.37|2465.01|2456.31|2465.11|2456.41|2464.07|2455.37|37
1642855490000|2022-01-22 12:44:50|2465.03|2456.33|2465.75|2457.05|2465.94|2457.24|2464.98|2456.28|35
1642855500000|2022-01-22 12:45:00|2465.74|2457.04|2467.8|2459.1|2467.82|2459.12|2464.93|2456.23|36
1642855510000|2022-01-22 12:45:10|2467.84|2459.14|2469.67|2460.97|2469.67|2460.97|2467.84|2459.14|39
1642855520000|2022-01-22 12:45:20|2469.9|2461.2|2475.6|2466.9|2476.98|2468.28|2469.9|2461.2|40
1642855530000|2022-01-22 12:45:30|2475.52|2466.82|2474.34|2465.64|2475.87|2467.17|2473.68|2464.98|39
1642855540000|2022-01-22 12:45:40|2474.1|2465.4|2476.27|2467.57|2476.5|2467.8|2474.1|2465.4|38
1642855550000|2022-01-22 12:45:50|2476.21|2467.51|2474.59|2465.89|2476.21|2467.51|2474.49|2465.79|38
1642855560000|2022-01-22 12:46:00|2474.58|2465.88|2475.16|2466.46|2475.56|2466.86|2473|2464.3|39
1642855570000|2022-01-22 12:46:10|2475.1|2466.4|2475.87|2467.17|2476.76|2468.06|2474.7|2466|36
1642855580000|2022-01-22 12:46:20|2475.71|2467.01|2481.17|2472.47|2481.17|2472.47|2475.64|2466.94|36
1642855590000|2022-01-22 12:46:30|2481.67|2472.97|2481.91|2473.21|2483.19|2474.49|2480.82|2472.12|39
1642855600000|2022-01-22 12:46:40|2481.77|2473.07|2481.88|2473.18|2482.72|2474.02|2481.08|2472.38|39
1642855610000|2022-01-22 12:46:50|2481.78|2473.08|2490.84|2482.14|2490.84|2482.14|2481.78|2473.08|39
1642855620000|2022-01-22 12:47:00|2490.88|2482.18|2492.15|2483.45|2493.93|2485.23|2489.98|2481.28|38
1642855630000|2022-01-22 12:47:10|2491.9|2483.2|2491.43|2482.73|2492.06|2483.36|2489.89|2481.19|40
1642855640000|2022-01-22 12:47:20|2491.37|2482.67|2492.92|2484.22|2492.92|2484.22|2490.77|2482.07|40
1642855650000|2022-01-22 12:47:30|2492.78|2484.08|2493.39|2484.69|2493.95|2485.25|2492.01|2483.31|39
1642855660000|2022-01-22 12:47:40|2493.33|2484.63|2493.27|2484.57|2493.96|2485.26|2492.68|2483.98|34
1642855670000|2022-01-22 12:47:50|2493.36|2484.66|2492.89|2484.19|2493.36|2484.66|2492.16|2483.46|37
1642855680000|2022-01-22 12:48:00|2492.87|2484.17|2490.65|2481.95|2493.03|2484.33|2490.65|2481.95|38
1642855690000|2022-01-22 12:48:10|2490.76|2482.06|2486.3|2477.6|2491.4|2482.7|2485.92|2477.22|40
1642855700000|2022-01-22 12:48:20|2486.79|2478.09|2485.05|2476.35|2486.79|2478.09|2484.74|2476.04|38
1642855710000|2022-01-22 12:48:30|2485.03|2476.33|2486.59|2477.89|2486.66|2477.96|2484.68|2475.98|38
1642855720000|2022-01-22 12:48:40|2486.47|2477.77|2485.69|2476.99|2486.47|2477.77|2484.86|2476.16|39
1642855730000|2022-01-22 12:48:50|2485.4|2476.7|2488.37|2479.67|2488.42|2479.72|2484.15|2475.45|39
1642855740000|2022-01-22 12:49:00|2488.26|2479.56|2487.97|2479.27|2489.73|2481.03|2487.14|2478.44|38
1642855750000|2022-01-22 12:49:10|2487.84|2479.14|2485.73|2477.03|2487.84|2479.14|2485.73|2477.03|37
1642855760000|2022-01-22 12:49:20|2485.71|2477.01|2488.54|2479.84|2488.54|2479.84|2485.09|2476.39|39
1642855770000|2022-01-22 12:49:30|2488.86|2480.16|2490.43|2481.73|2490.44|2481.74|2488.82|2480.12|37
1642855780000|2022-01-22 12:49:40|2490.37|2481.67|2491.46|2482.76|2491.56|2482.86|2490.35|2481.65|34
1642855790000|2022-01-22 12:49:50|2491.33|2482.63|2490.24|2481.54|2491.33|2482.63|2489.5|2480.8|39
1642855800000|2022-01-22 12:50:00|2490.22|2481.52|2491.33|2482.63|2491.63|2482.93|2490.13|2481.43|38
1642855810000|2022-01-22 12:50:10|2491.24|2482.54|2490.11|2481.41|2491.28|2482.58|2489.85|2481.15|37
1642855820000|2022-01-22 12:50:20|2490.01|2481.31|2491|2482.3|2491.36|2482.66|2489.63|2480.93|35
1642855830000|2022-01-22 12:50:30|2491.01|2482.31|2491.28|2482.58|2492.08|2483.38|2490.74|2482.04|37
1642855840000|2022-01-22 12:50:40|2491.25|2482.55|2488.95|2480.25|2492.08|2483.38|2488.79|2480.09|36
1642855850000|2022-01-22 12:50:50|2488.87|2480.17|2488.45|2479.75|2488.87|2480.17|2487.76|2479.06|39
1642855860000|2022-01-22 12:51:00|2488.53|2479.83|2490.45|2481.75|2490.51|2481.81|2488.53|2479.83|37
1642855870000|2022-01-22 12:51:10|2490.46|2481.76|2490.37|2481.67|2490.46|2481.76|2489.1|2480.4|38
1642855880000|2022-01-22 12:51:20|2490.2|2481.5|2490.7|2482|2490.85|2482.15|2490.18|2481.48|34
1642855890000|2022-01-22 12:51:30|2490.69|2481.99|2490.59|2481.89|2490.93|2482.23|2490.39|2481.69|36
1642855900000|2022-01-22 12:51:40|2490.61|2481.91|2490.8|2482.1|2490.97|2482.27|2489.77|2481.07|36
1642855910000|2022-01-22 12:51:50|2490.82|2482.12|2491.47|2482.77|2491.47|2482.77|2490.71|2482.01|31
1642855920000|2022-01-22 12:52:00|2491.93|2483.23|2492.38|2483.68|2492.79|2484.09|2491.33|2482.63|39
1642855930000|2022-01-22 12:52:10|2492.51|2483.81|2493.96|2485.26|2494.29|2485.59|2492.51|2483.81|36
1642855940000|2022-01-22 12:52:20|2494.03|2485.33|2492.96|2484.26|2494.11|2485.41|2492.96|2484.26|34
1642855950000|2022-01-22 12:52:30|2492.93|2484.23|2491.75|2483.05|2493.01|2484.31|2491.75|2483.05|37
1642855960000|2022-01-22 12:52:40|2492.01|2483.31|2491.77|2483.07|2493.76|2485.06|2491.77|2483.07|39
1642855970000|2022-01-22 12:52:50|2491.91|2483.21|2489.85|2481.15|2491.91|2483.21|2489.35|2480.65|38
1642855980000|2022-01-22 12:53:00|2489.84|2481.14|2488.93|2480.23|2490.65|2481.95|2488.93|2480.23|37
1642855990000|2022-01-22 12:53:10|2489|2480.3|2488.45|2479.75|2489.99|2481.29|2488.41|2479.71|37
1642856000000|2022-01-22 12:53:20|2488.42|2479.72|2489.79|2481.09|2489.85|2481.15|2487.05|2478.35|38
1642856010000|2022-01-22 12:53:30|2489.77|2481.07|2490.83|2482.13|2490.91|2482.21|2489.17|2480.47|38
1642856020000|2022-01-22 12:53:40|2490.95|2482.25|2492.44|2483.74|2492.44|2483.74|2490.76|2482.06|34
1642856030000|2022-01-22 12:53:50|2492.38|2483.68|2493.93|2485.23|2494.19|2485.49|2492.34|2483.64|36
1642856040000|2022-01-22 12:54:00|2493.63|2484.93|2495.12|2486.42|2495.12|2486.42|2493.11|2484.41|35
1642856050000|2022-01-22 12:54:10|2495.17|2486.47|2494.52|2485.82|2495.72|2487.02|2493.79|2485.09|39
1642856060000|2022-01-22 12:54:20|2494.62|2485.92|2493.84|2485.14|2495.4|2486.7|2493.45|2484.75|37
1642856070000|2022-01-22 12:54:30|2493.86|2485.16|2495.87|2487.17|2495.87|2487.17|2492.61|2483.91|38
1642856080000|2022-01-22 12:54:40|2495.74|2487.04|2496.74|2488.04|2497.25|2488.55|2494.68|2485.98|39
1642856090000|2022-01-22 12:54:50|2496.8|2488.1|2502.17|2493.47|2502.17|2493.47|2496.13|2487.43|39
1642856100000|2022-01-22 12:55:00|2502.19|2493.49|2498.55|2489.85|2502.19|2493.49|2498.17|2489.47|38
1642856110000|2022-01-22 12:55:10|2498.35|2489.65|2495.06|2486.36|2498.39|2489.69|2494.69|2485.99|38
1642856120000|2022-01-22 12:55:20|2495.2|2486.5|2494.88|2486.18|2495.97|2487.27|2494.62|2485.92|39
1642856130000|2022-01-22 12:55:30|2494.86|2486.16|2494.26|2485.56|2495.48|2486.78|2493.67|2484.97|40
1642856140000|2022-01-22 12:55:40|2494.09|2485.39|2491.82|2483.12|2494.09|2485.39|2491.82|2483.12|37
1642856150000|2022-01-22 12:55:50|2491.48|2482.78|2489.14|2480.44|2491.48|2482.78|2489|2480.3|38
1642856160000|2022-01-22 12:56:00|2489.31|2480.61|2489.8|2481.1|2490.06|2481.36|2488.57|2479.87|36
1642856170000|2022-01-22 12:56:10|2489.91|2481.21|2490.16|2481.46|2491.7|2483|2489.9|2481.2|40
1642856180000|2022-01-22 12:56:20|2490.13|2481.43|2489.91|2481.21|2491.02|2482.32|2489.19|2480.49|38
1642856190000|2022-01-22 12:56:30|2489.65|2480.95|2490.54|2481.84|2491.38|2482.68|2489.51|2480.81|35
1642856200000|2022-01-22 12:56:40|2490.57|2481.87|2492.03|2483.33|2492.36|2483.66|2490.41|2481.71|34
1642856210000|2022-01-22 12:56:50|2492.02|2483.32|2493.84|2485.14|2493.84|2485.14|2491.96|2483.26|39
1642856220000|2022-01-22 12:57:00|2493.96|2485.26|2494.4|2485.7|2495.49|2486.79|2493.83|2485.13|39
1642856230000|2022-01-22 12:57:10|2494.41|2485.71|2492.88|2484.18|2494.41|2485.71|2492.01|2483.31|38
1642856240000|2022-01-22 12:57:20|2493.05|2484.35|2490.74|2482.04|2493.05|2484.35|2490.22|2481.52|38
1642856250000|2022-01-22 12:57:30|2490.83|2482.13|2490.37|2481.67|2491.31|2482.61|2490.37|2481.67|37
1642856260000|2022-01-22 12:57:40|2490.33|2481.63|2490.94|2482.24|2491.12|2482.42|2490.33|2481.63|37
1642856270000|2022-01-22 12:57:50|2490.98|2482.28|2490.65|2481.95|2490.98|2482.28|2489.95|2481.25|36
1642856280000|2022-01-22 12:58:00|2490.62|2481.92|2491.77|2483.07|2492.06|2483.36|2490.62|2481.92|36
1642856290000|2022-01-22 12:58:10|2491.84|2483.14|2491.48|2482.78|2493.24|2484.54|2491.48|2482.78|39
1642856300000|2022-01-22 12:58:20|2491.35|2482.65|2491.74|2483.04|2491.96|2483.26|2490.41|2481.71|36
1642856310000|2022-01-22 12:58:30|2491.64|2482.94|2490.79|2482.09|2491.64|2482.94|2490.77|2482.07|22
1642856320000|2022-01-22 12:58:40|2490.78|2482.08|2488.69|2479.99|2491.07|2482.37|2488.47|2479.77|37
1642856330000|2022-01-22 12:58:50|2488.7|2480|2489.34|2480.64|2490.42|2481.72|2488.7|2480|40
1642856340000|2022-01-22 12:59:00|2489.29|2480.59|2488.63|2479.93|2489.37|2480.67|2488.11|2479.41|34
1642856350000|2022-01-22 12:59:10|2488.55|2479.85|2489.93|2481.23|2490.52|2481.82|2488.53|2479.83|35
1642856360000|2022-01-22 12:59:20|2489.94|2481.24|2492.09|2483.39|2492.13|2483.43|2489.33|2480.63|39
1642856370000|2022-01-22 12:59:30|2492.45|2483.75|2489.47|2480.77|2493.77|2485.07|2489.47|2480.77|40
1642856380000|2022-01-22 12:59:40|2489.26|2480.56|2494.7|2486|2495.16|2486.46|2488.78|2480.08|37
1642856390000|2022-01-22 12:59:50|2494.6|2485.9|2495.33|2486.63|2496.89|2488.19|2494.11|2485.41|40
1642856400000|2022-01-22 13:00:00|2495.26|2486.56|2490.99|2482.29|2495.26|2486.56|2490.99|2482.29|38
1642856410000|2022-01-22 13:00:10|2491.03|2482.33|2489.09|2480.39|2491.03|2482.33|2487.89|2479.19|37
1642856420000|2022-01-22 13:00:20|2489|2480.3|2490.68|2481.98|2490.95|2482.25|2488.17|2479.47|40
1642856430000|2022-01-22 13:00:30|2490.76|2482.06|2491.68|2482.98|2492.11|2483.41|2490.14|2481.44|35
1642856440000|2022-01-22 13:00:40|2491.66|2482.96|2489.47|2480.77|2491.66|2482.96|2488.86|2480.16|38
1642856450000|2022-01-22 13:00:50|2489.57|2480.87|2489.73|2481.03|2490.92|2482.22|2489.57|2480.87|39
1642856460000|2022-01-22 13:01:00|2489.75|2481.05|2490.15|2481.45|2490.52|2481.82|2489.25|2480.55|40
1642856470000|2022-01-22 13:01:10|2490.11|2481.41|2491.03|2482.33|2491.42|2482.72|2490.11|2481.41|35
1642856480000|2022-01-22 13:01:20|2491.02|2482.32|2488.04|2479.34|2491.3|2482.6|2487.78|2479.08|38
1642856490000|2022-01-22 13:01:30|2488.05|2479.35|2486.93|2478.23|2488.05|2479.35|2486.02|2477.32|35
1642856500000|2022-01-22 13:01:40|2487.11|2478.41|2486.34|2477.64|2487.87|2479.17|2486.31|2477.61|39
1642856510000|2022-01-22 13:01:50|2486.38|2477.68|2487.17|2478.47|2487.33|2478.63|2486.06|2477.36|34
1642856520000|2022-01-22 13:02:00|2487.07|2478.37|2486.97|2478.27|2488.39|2479.69|2486.92|2478.22|37
1642856530000|2022-01-22 13:02:10|2486.98|2478.28|2487.16|2478.46|2487.56|2478.86|2486.96|2478.26|29
1642856540000|2022-01-22 13:02:20|2487.17|2478.47|2488.09|2479.39|2488.09|2479.39|2486.62|2477.92|37
1642856550000|2022-01-22 13:02:30|2488.33|2479.63|2487.14|2478.44|2488.67|2479.97|2487.13|2478.43|38
1642856560000|2022-01-22 13:02:40|2487.18|2478.48|2486.15|2477.45|2487.34|2478.64|2486.15|2477.45|38
1642856570000|2022-01-22 13:02:50|2486.16|2477.46|2486.76|2478.06|2486.76|2478.06|2485.78|2477.08|33
1642856580000|2022-01-22 13:03:00|2486.77|2478.07|2484.39|2475.69|2487.25|2478.55|2484.36|2475.66|39
1642856590000|2022-01-22 13:03:10|2484.52|2475.82|2483.91|2475.21|2484.91|2476.21|2483.91|2475.21|38
1642856600000|2022-01-22 13:03:20|2483.89|2475.19|2483.28|2474.58|2484.09|2475.39|2482.78|2474.08|39
1642856610000|2022-01-22 13:03:30|2483.34|2474.64|2481.86|2473.16|2483.41|2474.71|2481.63|2472.93|37
1642856620000|2022-01-22 13:03:40|2481.71|2473.01|2482.31|2473.61|2482.71|2474.01|2481.57|2472.87|38
1642856630000|2022-01-22 13:03:50|2482.29|2473.59|2483.06|2474.36|2483.06|2474.36|2482.28|2473.58|31
1642856640000|2022-01-22 13:04:00|2483.04|2474.34|2481.96|2473.26|2483.04|2474.34|2481.89|2473.19|32
1642856650000|2022-01-22 13:04:10|2481.94|2473.24|2482.63|2473.93|2482.77|2474.07|2481.93|2473.23|33
1642856660000|2022-01-22 13:04:20|2482.68|2473.98|2487.34|2478.64|2487.5|2478.8|2482.68|2473.98|37
1642856670000|2022-01-22 13:04:30|2487.22|2478.52|2487.4|2478.7|2490.62|2481.92|2487.06|2478.36|38
1642856680000|2022-01-22 13:04:40|2487.54|2478.84|2485.5|2476.8|2487.54|2478.84|2485.5|2476.8|32
1642856690000|2022-01-22 13:04:50|2485.44|2476.74|2485.68|2476.98|2485.75|2477.05|2484.45|2475.75|37
1642856700000|2022-01-22 13:05:00|2485.5|2476.8|2487.13|2478.43|2487.32|2478.62|2485.41|2476.71|35
1642856710000|2022-01-22 13:05:10|2487.04|2478.34|2486.84|2478.14|2487.04|2478.34|2485.98|2477.28|33
1642856720000|2022-01-22 13:05:20|2486.88|2478.18|2484.11|2475.41|2486.88|2478.18|2484.11|2475.41|39
1642856730000|2022-01-22 13:05:30|2484.12|2475.42|2483.98|2475.28|2484.55|2475.85|2483.58|2474.88|38
1642856740000|2022-01-22 13:05:40|2484.04|2475.34|2483.39|2474.69|2484.06|2475.36|2483.25|2474.55|33
1642856750000|2022-01-22 13:05:50|2483.43|2474.73|2483.26|2474.56|2484.52|2475.82|2483.26|2474.56|35
1642856760000|2022-01-22 13:06:00|2483.18|2474.48|2482.53|2473.83|2483.18|2474.48|2482.14|2473.44|34
1642856770000|2022-01-22 13:06:10|2482.52|2473.82|2481.99|2473.29|2482.56|2473.86|2481.98|2473.28|32
1642856780000|2022-01-22 13:06:20|2482.05|2473.35|2482.23|2473.53|2482.69|2473.99|2481.65|2472.95|30
1642856790000|2022-01-22 13:06:30|2481.79|2473.09|2480.63|2471.93|2481.79|2473.09|2480.63|2471.93|38
1642856800000|2022-01-22 13:06:40|2480.64|2471.94|2481.74|2473.04|2481.75|2473.05|2479.82|2471.12|39
1642856810000|2022-01-22 13:06:50|2481.73|2473.03|2481.04|2472.34|2481.73|2473.03|2479.91|2471.21|37
1642856820000|2022-01-22 13:07:00|2481.06|2472.36|2480.63|2471.93|2481.1|2472.4|2480.18|2471.48|34
1642856830000|2022-01-22 13:07:10|2480.65|2471.95|2481.08|2472.38|2481.49|2472.79|2480.55|2471.85|32
1642856840000|2022-01-22 13:07:20|2481.03|2472.33|2485.7|2477|2485.7|2477|2480.96|2472.26|36
1642856850000|2022-01-22 13:07:30|2485.66|2476.96|2483.22|2474.52|2486.51|2477.81|2483.22|2474.52|37
1642856860000|2022-01-22 13:07:40|2483.17|2474.47|2484.31|2475.61|2484.55|2475.85|2483.05|2474.35|35
1642856870000|2022-01-22 13:07:50|2484.32|2475.62|2484.4|2475.7|2484.52|2475.82|2484.03|2475.33|31
1642856880000|2022-01-22 13:08:00|2484.5|2475.8|2485.29|2476.59|2485.44|2476.74|2484.5|2475.8|29
1642856890000|2022-01-22 13:08:10|2485.7|2477|2486.48|2477.78|2486.48|2477.78|2485.31|2476.61|38
1642856900000|2022-01-22 13:08:20|2486.36|2477.66|2486.93|2478.23|2487.82|2479.12|2486.36|2477.66|36
1642856910000|2022-01-22 13:08:30|2486.95|2478.25|2486.14|2477.44|2486.95|2478.25|2485.51|2476.81|37
1642856920000|2022-01-22 13:08:40|2486.06|2477.36|2485.59|2476.89|2486.06|2477.36|2485.28|2476.58|37
1642856930000|2022-01-22 13:08:50|2485.7|2477|2487.21|2478.51|2487.22|2478.52|2485.56|2476.86|32
1642856940000|2022-01-22 13:09:00|2487.2|2478.5|2485.27|2476.57|2488.22|2479.52|2485.27|2476.57|36
1642856950000|2022-01-22 13:09:10|2485.23|2476.53|2483.49|2474.79|2485.23|2476.53|2483.49|2474.79|40
1642856960000|2022-01-22 13:09:20|2483.44|2474.74|2482.62|2473.92|2483.55|2474.85|2482.54|2473.84|35
1642856970000|2022-01-22 13:09:30|2482.71|2474.01|2485.6|2476.9|2485.6|2476.9|2482.62|2473.92|32
1642856980000|2022-01-22 13:09:40|2485.62|2476.92|2484.2|2475.5|2485.99|2477.29|2483.96|2475.26|34
1642856990000|2022-01-22 13:09:50|2484.17|2475.47|2483.98|2475.28|2484.2|2475.5|2483.72|2475.02|34
1642857000000|2022-01-22 13:10:00|2483.94|2475.24|2486.15|2477.45|2486.15|2477.45|2483.87|2475.17|37
1642857010000|2022-01-22 13:10:10|2486.46|2477.76|2486.53|2477.83|2487.27|2478.57|2486.21|2477.51|37
1642857020000|2022-01-22 13:10:20|2486.58|2477.88|2484.76|2476.06|2486.63|2477.93|2484.65|2475.95|38
1642857030000|2022-01-22 13:10:30|2484.71|2476.01|2483.63|2474.93|2485.14|2476.44|2483.63|2474.93|36
1642857040000|2022-01-22 13:10:40|2483.69|2474.99|2487.13|2478.43|2487.2|2478.5|2483.69|2474.99|37
1642857050000|2022-01-22 13:10:50|2487.15|2478.45|2485.13|2476.43|2487.8|2479.1|2485.04|2476.34|38
1642857060000|2022-01-22 13:11:00|2485.14|2476.44|2486.32|2477.62|2486.34|2477.64|2484.88|2476.18|29
1642857070000|2022-01-22 13:11:10|2486.31|2477.61|2487.77|2479.07|2487.96|2479.26|2486.31|2477.61|39
1642857080000|2022-01-22 13:11:20|2487.79|2479.09|2489.43|2480.73|2489.43|2480.73|2487.79|2479.09|34
1642857090000|2022-01-22 13:11:30|2489.52|2480.82|2491.71|2483.01|2492.19|2483.49|2489.52|2480.82|40
1642857100000|2022-01-22 13:11:40|2491.86|2483.16|2490.24|2481.54|2492.3|2483.6|2490.24|2481.54|39
1642857110000|2022-01-22 13:11:50|2490.2|2481.5|2491.02|2482.32|2491.21|2482.51|2488.38|2479.68|38
1642857120000|2022-01-22 13:12:00|2490.97|2482.27|2490.89|2482.19|2491.55|2482.85|2490.18|2481.48|34
1642857130000|2022-01-22 13:12:10|2490.87|2482.17|2490.06|2481.36|2491|2482.3|2490.02|2481.32|34
1642857140000|2022-01-22 13:12:20|2489.94|2481.24|2488.72|2480.02|2489.99|2481.29|2488.66|2479.96|40
1642857150000|2022-01-22 13:12:30|2488.71|2480.01|2486.48|2477.78|2488.71|2480.01|2486.48|2477.78|36
1642857160000|2022-01-22 13:12:40|2486.36|2477.66|2488.77|2480.07|2488.77|2480.07|2486.06|2477.36|39
1642857170000|2022-01-22 13:12:50|2488.67|2479.97|2489.53|2480.83|2490.28|2481.58|2488.34|2479.64|38
1642857180000|2022-01-22 13:13:00|2489.41|2480.71|2486.45|2477.75|2489.41|2480.71|2486.45|2477.75|38
1642857190000|2022-01-22 13:13:10|2486.46|2477.76|2485.57|2476.87|2486.46|2477.76|2483.71|2475.01|40
1642857200000|2022-01-22 13:13:20|2485.92|2477.22|2490.82|2482.12|2490.82|2482.12|2485.92|2477.22|39
1642857210000|2022-01-22 13:13:30|2490.89|2482.19|2494.69|2485.99|2494.69|2485.99|2490.89|2482.19|40
1642857220000|2022-01-22 13:13:40|2494.71|2486.01|2500.95|2492.25|2501.85|2493.15|2494.71|2486.01|38
1642857230000|2022-01-22 13:13:50|2500.91|2492.21|2499.55|2490.85|2502.24|2493.54|2499.47|2490.77|40
1642857240000|2022-01-22 13:14:00|2499.26|2490.56|2501.14|2492.44|2501.2|2492.5|2498.18|2489.48|39
1642857250000|2022-01-22 13:14:10|2500.95|2492.25|2502.33|2493.63|2503.86|2495.16|2500.95|2492.25|37
1642857260000|2022-01-22 13:14:20|2501.99|2493.29|2501.7|2493|2502.31|2493.61|2501.31|2492.61|38
1642857270000|2022-01-22 13:14:30|2501.48|2492.78|2501.05|2492.35|2501.78|2493.08|2499.82|2491.12|36
1642857280000|2022-01-22 13:14:40|2500.54|2491.84|2499.62|2490.92|2501.39|2492.69|2499.62|2490.92|37
1642857290000|2022-01-22 13:14:50|2499.6|2490.9|2501.26|2492.56|2501.33|2492.63|2499.53|2490.83|38
1642857300000|2022-01-22 13:15:00|2501.17|2492.47|2500.51|2491.81|2501.17|2492.47|2497.95|2489.25|39
1642857310000|2022-01-22 13:15:10|2500.4|2491.7|2500.71|2492.01|2500.86|2492.16|2498.14|2489.44|39
1642857320000|2022-01-22 13:15:20|2500.77|2492.07|2499.96|2491.26|2501.39|2492.69|2499.79|2491.09|36
1642857330000|2022-01-22 13:15:30|2499.93|2491.23|2504.01|2495.31|2504.01|2495.31|2499.93|2491.23|33
1642857340000|2022-01-22 13:15:40|2504.06|2495.36|2504.04|2495.34|2504.32|2495.62|2503.03|2494.33|38
1642857350000|2022-01-22 13:15:50|2504.02|2495.32|2506.82|2498.12|2506.82|2498.12|2503.97|2495.27|37
1642857360000|2022-01-22 13:16:00|2506.74|2498.04|2517.01|2508.31|2517.01|2508.31|2506.74|2498.04|40
1642857370000|2022-01-22 13:16:10|2517.1|2508.4|2517.47|2508.77|2518.31|2509.61|2515.27|2506.57|37
1642857380000|2022-01-22 13:16:20|2517.43|2508.73|2518.09|2509.39|2519.33|2510.63|2517.43|2508.73|40
1642857390000|2022-01-22 13:16:30|2518.21|2509.51|2517.43|2508.73|2518.66|2509.96|2517.17|2508.47|36
1642857400000|2022-01-22 13:16:40|2517.29|2508.59|2515.19|2506.49|2517.29|2508.59|2513.89|2505.19|38
1642857410000|2022-01-22 13:16:50|2515.03|2506.33|2515.45|2506.75|2516.99|2508.29|2514.61|2505.91|38
1642857420000|2022-01-22 13:17:00|2515.69|2506.99|2515.49|2506.79|2516.15|2507.45|2514.63|2505.93|38
1642857430000|2022-01-22 13:17:10|2516.19|2507.49|2516.05|2507.35|2518.24|2509.54|2516.05|2507.35|38
1642857440000|2022-01-22 13:17:20|2516.11|2507.41|2515.07|2506.37|2516.17|2507.47|2513.81|2505.11|39
1642857450000|2022-01-22 13:17:30|2515|2506.3|2513.99|2505.29|2515.48|2506.78|2513.99|2505.29|39
1642857460000|2022-01-22 13:17:40|2513.98|2505.28|2512.07|2503.37|2513.98|2505.28|2512.03|2503.33|37
1642857470000|2022-01-22 13:17:50|2512.05|2503.35|2515.85|2507.15|2515.85|2507.15|2512.05|2503.35|37
1642857480000|2022-01-22 13:18:00|2515.82|2507.12|2518.32|2509.62|2519.52|2510.82|2515.82|2507.12|38
1642857490000|2022-01-22 13:18:10|2518.21|2509.51|2521.28|2512.58|2521.29|2512.59|2517.02|2508.32|40
1642857500000|2022-01-22 13:18:20|2521.17|2512.47|2517.09|2508.39|2521.59|2512.89|2517.09|2508.39|40
1642857510000|2022-01-22 13:18:30|2516.7|2508|2518.55|2509.85|2519.19|2510.49|2516.6|2507.9|39
1642857520000|2022-01-22 13:18:40|2518.33|2509.63|2516.66|2507.96|2518.33|2509.63|2516.1|2507.4|39
1642857530000|2022-01-22 13:18:50|2516.67|2507.97|2516.47|2507.77|2516.7|2508|2515.01|2506.31|38
1642857540000|2022-01-22 13:19:00|2516.49|2507.79|2514.88|2506.18|2517.06|2508.36|2514.67|2505.97|40
1642857550000|2022-01-22 13:19:10|2514.85|2506.15|2513.06|2504.36|2515.87|2507.17|2513.01|2504.31|36
1642857560000|2022-01-22 13:19:20|2513.05|2504.35|2510.38|2501.68|2513.07|2504.37|2509.72|2501.02|37
1642857570000|2022-01-22 13:19:30|2510.11|2501.41|2511.93|2503.23|2512.93|2504.23|2510.04|2501.34|39
1642857580000|2022-01-22 13:19:40|2512.1|2503.4|2510.68|2501.98|2512.47|2503.77|2510.44|2501.74|37
1642857590000|2022-01-22 13:19:50|2510.74|2502.04|2510.49|2501.79|2511.02|2502.32|2509.33|2500.63|38
1642857600000|2022-01-22 13:20:00|2510.46|2501.76|2509.09|2500.39|2512.28|2503.58|2508.88|2500.18|35
1642857610000|2022-01-22 13:20:10|2509.15|2500.45|2508.24|2499.54|2509.34|2500.64|2506.32|2497.62|38
1642857620000|2022-01-22 13:20:20|2508.17|2499.47|2503.61|2494.91|2508.17|2499.47|2503.61|2494.91|40
1642857630000|2022-01-22 13:20:30|2503.38|2494.68|2503.1|2494.4|2503.88|2495.18|2502.13|2493.43|39
1642857640000|2022-01-22 13:20:40|2503.13|2494.43|2502.42|2493.72|2503.3|2494.6|2501.48|2492.78|35
1642857650000|2022-01-22 13:20:50|2502.62|2493.92|2503.65|2494.95|2506.26|2497.56|2502.61|2493.91|40
1642857660000|2022-01-22 13:21:00|2503.89|2495.19|2502.81|2494.11|2504.95|2496.25|2502.81|2494.11|38
1642857670000|2022-01-22 13:21:10|2502.76|2494.06|2503.62|2494.92|2503.62|2494.92|2502.5|2493.8|34
1642857680000|2022-01-22 13:21:20|2503.65|2494.95|2507.15|2498.45|2508|2499.3|2503.65|2494.95|38
1642857690000|2022-01-22 13:21:30|2507.11|2498.41|2505.38|2496.68|2507.11|2498.41|2505.31|2496.61|38
1642857700000|2022-01-22 13:21:40|2505.3|2496.6|2504.78|2496.08|2505.59|2496.89|2503.71|2495.01|38
1642857710000|2022-01-22 13:21:50|2504.79|2496.09|2505.55|2496.85|2506.02|2497.32|2504.79|2496.09|35
1642857720000|2022-01-22 13:22:00|2505.62|2496.92|2506.13|2497.43|2506.28|2497.58|2504.39|2495.69|37
1642857730000|2022-01-22 13:22:10|2506.36|2497.66|2502.96|2494.26|2506.36|2497.66|2502.96|2494.26|38
1642857740000|2022-01-22 13:22:20|2502.92|2494.22|2501.85|2493.15|2503.32|2494.62|2498.91|2490.21|40
1642857750000|2022-01-22 13:22:30|2501.53|2492.83|2500.28|2491.58|2501.97|2493.27|2499.88|2491.18|39
1642857760000|2022-01-22 13:22:40|2500.35|2491.65|2499.94|2491.24|2501.28|2492.58|2499|2490.3|39
1642857770000|2022-01-22 13:22:50|2499.93|2491.23|2498.87|2490.17|2501.15|2492.45|2498.44|2489.74|40
1642857780000|2022-01-22 13:23:00|2498.79|2490.09|2498.26|2489.56|2499.25|2490.55|2497.87|2489.17|39
1642857790000|2022-01-22 13:23:10|2498.5|2489.8|2499.32|2490.62|2499.5|2490.8|2497.89|2489.19|40
1642857800000|2022-01-22 13:23:20|2499.31|2490.61|2503.62|2494.92|2503.62|2494.92|2499.31|2490.61|39
1642857810000|2022-01-22 13:23:30|2503.61|2494.91|2503.21|2494.51|2504.36|2495.66|2501.48|2492.78|38
1642857820000|2022-01-22 13:23:40|2503.15|2494.45|2504.77|2496.07|2504.77|2496.07|2502.19|2493.49|38
1642857830000|2022-01-22 13:23:50|2504.98|2496.28|2505.3|2496.6|2505.45|2496.75|2503.17|2494.47|38
1642857840000|2022-01-22 13:24:00|2505.38|2496.68|2505.14|2496.44|2506.12|2497.42|2504.31|2495.61|35
1642857850000|2022-01-22 13:24:10|2505.37|2496.67|2503.43|2494.73|2505.38|2496.68|2502.1|2493.4|37
1642857860000|2022-01-22 13:24:20|2503.49|2494.79|2505.49|2496.79|2506.52|2497.82|2503.49|2494.79|37
1642857870000|2022-01-22 13:24:30|2505.47|2496.77|2505.22|2496.52|2505.47|2496.77|2503.2|2494.5|40
1642857880000|2022-01-22 13:24:40|2505.6|2496.9|2505.55|2496.85|2506.66|2497.96|2505.49|2496.79|39
1642857890000|2022-01-22 13:24:50|2505.6|2496.9|2506.14|2497.44|2506.37|2497.67|2505.15|2496.45|38
1642857900000|2022-01-22 13:25:00|2506.13|2497.43|2506.44|2497.74|2507.59|2498.89|2506.13|2497.43|39
1642857910000|2022-01-22 13:25:10|2506.43|2497.73|2507.99|2499.29|2509.35|2500.65|2504.85|2496.15|40
1642857920000|2022-01-22 13:25:20|2507.81|2499.11|2508.69|2499.99|2509.65|2500.95|2507.54|2498.84|40
1642857930000|2022-01-22 13:25:30|2508.77|2500.07|2504.35|2495.65|2509.02|2500.32|2504.35|2495.65|38
1642857940000|2022-01-22 13:25:40|2504.32|2495.62|2502.32|2493.62|2504.62|2495.92|2502.21|2493.51|39
1642857950000|2022-01-22 13:25:50|2502.19|2493.49|2500.69|2491.99|2502.59|2493.89|2500.17|2491.47|35
1642857960000|2022-01-22 13:26:00|2500.55|2491.85|2499.09|2490.39|2501.38|2492.68|2498.83|2490.13|40
1642857970000|2022-01-22 13:26:10|2499.1|2490.4|2499.1|2490.4|2500.23|2491.53|2498.65|2489.95|39
1642857980000|2022-01-22 13:26:20|2499.02|2490.32|2498.53|2489.83|2499.43|2490.73|2498.29|2489.59|37
1642857990000|2022-01-22 13:26:30|2498.66|2489.96|2494.44|2485.74|2499.08|2490.38|2494.44|2485.74|35
1642858000000|2022-01-22 13:26:40|2494.41|2485.71|2496.74|2488.04|2496.76|2488.06|2494.4|2485.7|38
1642858010000|2022-01-22 13:26:50|2496.75|2488.05|2501.57|2492.87|2501.6|2492.9|2496.75|2488.05|36
1642858020000|2022-01-22 13:27:00|2502.16|2493.46|2498.11|2489.41|2502.38|2493.68|2498.11|2489.41|39
1642858030000|2022-01-22 13:27:10|2497.87|2489.17|2497.63|2488.93|2498|2489.3|2495.42|2486.72|39
1642858040000|2022-01-22 13:27:20|2497.6|2488.9|2499.26|2490.56|2500.3|2491.6|2497.25|2488.55|38
1642858050000|2022-01-22 13:27:30|2499.3|2490.6|2499.65|2490.95|2499.69|2490.99|2498.24|2489.54|39
1642858060000|2022-01-22 13:27:40|2499.61|2490.91|2498.18|2489.48|2499.61|2490.91|2497.55|2488.85|38
1642858070000|2022-01-22 13:27:50|2498.15|2489.45|2496.08|2487.38|2498.15|2489.45|2495.91|2487.21|39
1642858080000|2022-01-22 13:28:00|2495.99|2487.29|2492.88|2484.18|2496.32|2487.62|2492.19|2483.49|38
1642858090000|2022-01-22 13:28:10|2493.11|2484.41|2496.08|2487.38|2496.08|2487.38|2492.88|2484.18|35
1642858100000|2022-01-22 13:28:20|2496.17|2487.47|2493.98|2485.28|2496.17|2487.47|2493.34|2484.64|39
1642858110000|2022-01-22 13:28:30|2493.92|2485.22|2494|2485.3|2494.28|2485.58|2493.3|2484.6|38
1642858120000|2022-01-22 13:28:40|2493.99|2485.29|2494.73|2486.03|2495.11|2486.41|2493.84|2485.14|38
1642858130000|2022-01-22 13:28:50|2494.6|2485.9|2495.82|2487.12|2495.82|2487.12|2494.52|2485.82|32
1642858140000|2022-01-22 13:29:00|2495.77|2487.07|2494.1|2485.4|2496.22|2487.52|2493.81|2485.11|39
1642858150000|2022-01-22 13:29:10|2494.05|2485.35|2494.04|2485.34|2494.38|2485.68|2493.48|2484.78|37
1642858160000|2022-01-22 13:29:20|2494.02|2485.32|2495.74|2487.04|2496.42|2487.72|2493.99|2485.29|37
1642858170000|2022-01-22 13:29:30|2495.62|2486.92|2495.16|2486.46|2495.93|2487.23|2494.88|2486.18|37
1642858180000|2022-01-22 13:29:40|2495.39|2486.69|2494.18|2485.48|2495.89|2487.19|2493.48|2484.78|40
1642858190000|2022-01-22 13:29:50|2494.17|2485.47|2494.5|2485.8|2494.8|2486.1|2493.34|2484.64|33
1642858200000|2022-01-22 13:30:00|2494.49|2485.79|2493.23|2484.53|2494.49|2485.79|2491.15|2482.45|39
1642858210000|2022-01-22 13:30:10|2493.26|2484.56|2489.62|2480.92|2493.32|2484.62|2489.62|2480.92|36
1642858220000|2022-01-22 13:30:20|2489.51|2480.81|2487.83|2479.13|2489.78|2481.08|2487.51|2478.81|40
1642858230000|2022-01-22 13:30:30|2487.78|2479.08|2487.89|2479.19|2488.84|2480.14|2487.19|2478.49|39
1642858240000|2022-01-22 13:30:40|2487.86|2479.16|2488.51|2479.81|2489.16|2480.46|2487.24|2478.54|40
1642858250000|2022-01-22 13:30:50|2488.77|2480.07|2495.08|2486.38|2495.52|2486.82|2488.51|2479.81|39
1642858260000|2022-01-22 13:31:00|2495.14|2486.44|2491.95|2483.25|2495.14|2486.44|2490.95|2482.25|40
1642858270000|2022-01-22 13:31:10|2491.86|2483.16|2493.21|2484.51|2493.72|2485.02|2491.85|2483.15|39
1642858280000|2022-01-22 13:31:20|2493.36|2484.66|2491.78|2483.08|2493.55|2484.85|2491.53|2482.83|39
1642858290000|2022-01-22 13:31:30|2491.44|2482.74|2492.22|2483.52|2492.98|2484.28|2491.09|2482.39|37
1642858300000|2022-01-22 13:31:40|2492.16|2483.46|2489.85|2481.15|2492.59|2483.89|2489.69|2480.99|38
1642858310000|2022-01-22 13:31:50|2489.89|2481.19|2489.29|2480.59|2491.06|2482.36|2489.28|2480.58|38
1642858320000|2022-01-22 13:32:00|2489.25|2480.55|2491.76|2483.06|2491.76|2483.06|2488.45|2479.75|36
1642858330000|2022-01-22 13:32:10|2491.74|2483.04|2489.34|2480.64|2491.8|2483.1|2489.15|2480.45|38
1642858340000|2022-01-22 13:32:20|2489.31|2480.61|2489.27|2480.57|2491.73|2483.03|2489.08|2480.38|39
1642858350000|2022-01-22 13:32:30|2489.22|2480.52|2489.87|2481.17|2489.87|2481.17|2488.26|2479.56|35
1642858360000|2022-01-22 13:32:40|2490.04|2481.34|2490.11|2481.41|2490.89|2482.19|2490.04|2481.34|34
1642858370000|2022-01-22 13:32:50|2490.13|2481.43|2490.71|2482.01|2490.71|2482.01|2489.59|2480.89|37
1642858380000|2022-01-22 13:33:00|2490.72|2482.02|2489.78|2481.08|2490.76|2482.06|2489.33|2480.63|37
1642858390000|2022-01-22 13:33:10|2489.86|2481.16|2491.83|2483.13|2492.04|2483.34|2489.78|2481.08|32
1642858400000|2022-01-22 13:33:20|2491.74|2483.04|2493.3|2484.6|2493.3|2484.6|2491.35|2482.65|35
1642858410000|2022-01-22 13:33:30|2493.36|2484.66|2493.66|2484.96|2494.54|2485.84|2493.24|2484.54|36
1642858420000|2022-01-22 13:33:40|2493.63|2484.93|2494.26|2485.56|2494.65|2485.95|2493.63|2484.93|39
1642858430000|2022-01-22 13:33:50|2494.2|2485.5|2492.7|2484|2494.32|2485.62|2492.44|2483.74|35
1642858440000|2022-01-22 13:34:00|2492.72|2484.02|2494.01|2485.31|2494.31|2485.61|2492.66|2483.96|32
1642858450000|2022-01-22 13:34:10|2494.03|2485.33|2495.24|2486.54|2495.24|2486.54|2494.03|2485.33|36
1642858460000|2022-01-22 13:34:20|2495.28|2486.58|2495.2|2486.5|2495.65|2486.95|2494.33|2485.63|37
1642858470000|2022-01-22 13:34:30|2495.15|2486.45|2494.47|2485.77|2495.15|2486.45|2493.59|2484.89|35
1642858480000|2022-01-22 13:34:40|2494.48|2485.78|2493.14|2484.44|2494.54|2485.84|2492.92|2484.22|36
1642858490000|2022-01-22 13:34:50|2493.15|2484.45|2492.28|2483.58|2493.33|2484.63|2492.24|2483.54|37
1642858500000|2022-01-22 13:35:00|2492.13|2483.43|2492.97|2484.27|2493|2484.3|2490.5|2481.8|39
1642858510000|2022-01-22 13:35:10|2492.95|2484.25|2492.2|2483.5|2492.96|2484.26|2492|2483.3|36
1642858520000|2022-01-22 13:35:20|2492.27|2483.57|2491.43|2482.73|2492.3|2483.6|2490.96|2482.26|36
1642858530000|2022-01-22 13:35:30|2491.41|2482.71|2490.75|2482.05|2491.57|2482.87|2489.87|2481.17|38
1642858540000|2022-01-22 13:35:40|2490.69|2481.99|2489.83|2481.13|2490.69|2481.99|2489.57|2480.87|36
1642858550000|2022-01-22 13:35:50|2489.82|2481.12|2489.68|2480.98|2490.6|2481.9|2489.61|2480.91|29
1642858560000|2022-01-22 13:36:00|2489.73|2481.03|2488.95|2480.25|2489.73|2481.03|2488.41|2479.71|32
1642858570000|2022-01-22 13:36:10|2489.08|2480.38|2489.05|2480.35|2489.87|2481.17|2488.99|2480.29|36
1642858580000|2022-01-22 13:36:20|2489.14|2480.44|2488.26|2479.56|2489.32|2480.62|2488.24|2479.54|35
1642858590000|2022-01-22 13:36:30|2488.31|2479.61|2487.92|2479.22|2488.67|2479.97|2487.78|2479.08|35
1642858600000|2022-01-22 13:36:40|2487.89|2479.19|2486.43|2477.73|2487.98|2479.28|2486.35|2477.65|35
1642858610000|2022-01-22 13:36:50|2486.46|2477.76|2484.49|2475.79|2486.46|2477.76|2484.29|2475.59|39
1642858620000|2022-01-22 13:37:00|2484.36|2475.66|2484.75|2476.05|2484.75|2476.05|2482.6|2473.9|40
1642858630000|2022-01-22 13:37:10|2484.86|2476.16|2484.1|2475.4|2485.63|2476.93|2483.94|2475.24|36
1642858640000|2022-01-22 13:37:20|2484.09|2475.39|2484.04|2475.34|2484.09|2475.39|2483.15|2474.45|36
1642858650000|2022-01-22 13:37:30|2483.91|2475.21|2482.97|2474.27|2483.94|2475.24|2481.89|2473.19|39
1642858660000|2022-01-22 13:37:40|2483.04|2474.34|2484.29|2475.59|2484.32|2475.62|2483|2474.3|38
1642858670000|2022-01-22 13:37:50|2484.23|2475.53|2483.78|2475.08|2484.91|2476.21|2483.6|2474.9|41
1642858680000|2022-01-22 13:38:00|2483.71|2475.01|2485.74|2477.04|2485.91|2477.21|2483.71|2475.01|36
1642858690000|2022-01-22 13:38:10|2485.71|2477.01|2487.5|2478.8|2488.12|2479.42|2485.71|2477.01|37
1642858700000|2022-01-22 13:38:20|2487.78|2479.08|2487.9|2479.2|2488.5|2479.8|2487.78|2479.08|37
1642858710000|2022-01-22 13:38:30|2487.91|2479.21|2486.38|2477.68|2487.97|2479.27|2486.12|2477.42|38
1642858720000|2022-01-22 13:38:40|2486.41|2477.71|2487.14|2478.44|2487.63|2478.93|2486.41|2477.71|34
1642858730000|2022-01-22 13:38:50|2487.15|2478.45|2485.26|2476.56|2487.17|2478.47|2485.21|2476.51|38
1642858740000|2022-01-22 13:39:00|2485.25|2476.55|2486.44|2477.74|2486.44|2477.74|2485.06|2476.36|36
1642858750000|2022-01-22 13:39:10|2486.5|2477.8|2487.23|2478.53|2487.26|2478.56|2486.27|2477.57|36
1642858760000|2022-01-22 13:39:20|2487.24|2478.54|2490.05|2481.35|2490.05|2481.35|2487.24|2478.54|38
1642858770000|2022-01-22 13:39:30|2490.28|2481.58|2489.2|2480.5|2490.73|2482.03|2489.2|2480.5|34
1642858780000|2022-01-22 13:39:40|2489.21|2480.51|2489.84|2481.14|2490.27|2481.57|2489.16|2480.46|37
1642858790000|2022-01-22 13:39:50|2489.72|2481.02|2487.75|2479.05|2489.72|2481.02|2487.56|2478.86|36
1642858800000|2022-01-22 13:40:00|2487.89|2479.19|2486.87|2478.17|2488.25|2479.55|2486.87|2478.17|38
1642858810000|2022-01-22 13:40:10|2486.95|2478.25|2485.37|2476.67|2486.95|2478.25|2484.39|2475.69|37
1642858820000|2022-01-22 13:40:20|2485.33|2476.63|2480.24|2471.54|2486.97|2478.27|2480.19|2471.49|39
1642858830000|2022-01-22 13:40:30|2480.43|2471.73|2477.99|2469.29|2481.13|2472.43|2477.64|2468.94|35
1642858840000|2022-01-22 13:40:40|2478.14|2469.44|2477.84|2469.14|2479.79|2471.09|2477.8|2469.1|36
1642858850000|2022-01-22 13:40:50|2477.76|2469.06|2478.34|2469.64|2478.53|2469.83|2477.73|2469.03|37
1642858860000|2022-01-22 13:41:00|2478.37|2469.67|2478.48|2469.78|2479.59|2470.89|2478.24|2469.54|38
1642858870000|2022-01-22 13:41:10|2478.72|2470.02|2477.35|2468.65|2478.92|2470.22|2476.68|2467.98|37
1642858880000|2022-01-22 13:41:20|2477.29|2468.59|2475.16|2466.46|2477.31|2468.61|2475.16|2466.46|36
1642858890000|2022-01-22 13:41:30|2475.17|2466.47|2474.06|2465.36|2475.21|2466.51|2472.3|2463.6|38
1642858900000|2022-01-22 13:41:40|2474.03|2465.33|2474.74|2466.04|2474.74|2466.04|2473.85|2465.15|36
1642858910000|2022-01-22 13:41:50|2474.75|2466.05|2478.36|2469.66|2478.48|2469.78|2474.75|2466.05|39
1642858920000|2022-01-22 13:42:00|2478.77|2470.07|2479.4|2470.7|2479.4|2470.7|2477.34|2468.64|38
1642858930000|2022-01-22 13:42:10|2479.5|2470.8|2479.14|2470.44|2480.1|2471.4|2479|2470.3|37
1642858940000|2022-01-22 13:42:20|2479.15|2470.45|2478.22|2469.52|2479.2|2470.5|2478.03|2469.33|35
1642858950000|2022-01-22 13:42:30|2478.21|2469.51|2477.07|2468.37|2478.21|2469.51|2477.07|2468.37|32
1642858960000|2022-01-22 13:42:40|2477.04|2468.34|2477.09|2468.39|2477.27|2468.57|2476.29|2467.59|37
1642858970000|2022-01-22 13:42:50|2477.12|2468.42|2475.98|2467.28|2477.18|2468.48|2475.81|2467.11|34
1642858980000|2022-01-22 13:43:00|2476.2|2467.5|2477.77|2469.07|2478.7|2470|2476.08|2467.38|39
1642858990000|2022-01-22 13:43:10|2477.79|2469.09|2479.06|2470.36|2479.36|2470.66|2477.75|2469.05|36
1642859000000|2022-01-22 13:43:20|2479.07|2470.37|2478.61|2469.91|2480.16|2471.46|2478.45|2469.75|40
1642859010000|2022-01-22 13:43:30|2478.58|2469.88|2479.36|2470.66|2479.5|2470.8|2478.35|2469.65|37
1642859020000|2022-01-22 13:43:40|2479.26|2470.56|2480.24|2471.54|2481.05|2472.35|2478.76|2470.06|37
1642859030000|2022-01-22 13:43:50|2480.11|2471.41|2480.18|2471.48|2480.66|2471.96|2479.99|2471.29|29
1642859040000|2022-01-22 13:44:00|2480.21|2471.51|2480.48|2471.78|2481.15|2472.45|2480.21|2471.51|32
1642859050000|2022-01-22 13:44:10|2480.51|2471.81|2479.91|2471.21|2480.51|2471.81|2479.59|2470.89|37
1642859060000|2022-01-22 13:44:20|2479.83|2471.13|2480.21|2471.51|2480.65|2471.95|2479.83|2471.13|33
1642859070000|2022-01-22 13:44:30|2480.19|2471.49|2477.99|2469.29|2480.19|2471.49|2477.99|2469.29|39
1642859080000|2022-01-22 13:44:40|2477.93|2469.23|2477.01|2468.31|2478.48|2469.78|2476.99|2468.29|39
1642859090000|2022-01-22 13:44:50|2476.99|2468.29|2475.31|2466.61|2477.68|2468.98|2475.31|2466.61|38
1642859100000|2022-01-22 13:45:00|2475.32|2466.62|2474.54|2465.84|2475.32|2466.62|2472.31|2463.61|39
1642859110000|2022-01-22 13:45:10|2474.55|2465.85|2472.28|2463.58|2474.71|2466.01|2472.28|2463.58|39
1642859120000|2022-01-22 13:45:20|2472.27|2463.57|2470.9|2462.2|2472.74|2464.04|2470.9|2462.2|39
1642859130000|2022-01-22 13:45:30|2470.82|2462.12|2470.65|2461.95|2471.37|2462.67|2467.95|2459.25|38
1642859140000|2022-01-22 13:45:40|2470.46|2461.76|2467.38|2458.68|2470.46|2461.76|2467.38|2458.68|37
1642859150000|2022-01-22 13:45:50|2466.28|2457.58|2465.67|2456.97|2467.32|2458.62|2465.19|2456.49|39
1642859160000|2022-01-22 13:46:00|2465.66|2456.96|2464.38|2455.68|2465.67|2456.97|2464.38|2455.68|35
1642859170000|2022-01-22 13:46:10|2464.58|2455.88|2470.24|2461.54|2470.27|2461.57|2464.58|2455.88|38
1642859180000|2022-01-22 13:46:20|2470.28|2461.58|2474.54|2465.84|2475.5|2466.8|2469.66|2460.96|38
1642859190000|2022-01-22 13:46:30|2474.49|2465.79|2472.53|2463.83|2474.52|2465.82|2472.26|2463.56|39
1642859200000|2022-01-22 13:46:40|2472.07|2463.37|2471.13|2462.43|2472.07|2463.37|2470.23|2461.53|39
1642859210000|2022-01-22 13:46:50|2471.14|2462.44|2472.48|2463.78|2472.61|2463.91|2469.59|2460.89|38
1642859220000|2022-01-22 13:47:00|2472.51|2463.81|2473.09|2464.39|2473.09|2464.39|2471.45|2462.75|36
1642859230000|2022-01-22 13:47:10|2473.24|2464.54|2475.51|2466.81|2475.78|2467.08|2473.11|2464.41|33
1642859240000|2022-01-22 13:47:20|2475.5|2466.8|2477.26|2468.56|2477.35|2468.65|2474.8|2466.1|38
1642859250000|2022-01-22 13:47:30|2477.25|2468.55|2475.89|2467.19|2477.73|2469.03|2475.89|2467.19|37
1642859260000|2022-01-22 13:47:40|2475.81|2467.11|2474.77|2466.07|2475.93|2467.23|2474.1|2465.4|36
1642859270000|2022-01-22 13:47:50|2474.83|2466.13|2474.85|2466.15|2475.91|2467.21|2474.23|2465.53|34
1642859280000|2022-01-22 13:48:00|2474.81|2466.11|2477.47|2468.77|2477.47|2468.77|2474.79|2466.09|37
1642859290000|2022-01-22 13:48:10|2477.63|2468.93|2477.94|2469.24|2478.53|2469.83|2477.56|2468.86|38
1642859300000|2022-01-22 13:48:20|2477.89|2469.19|2478.78|2470.08|2478.78|2470.08|2477.67|2468.97|34
1642859310000|2022-01-22 13:48:30|2478.99|2470.29|2479.94|2471.24|2480.56|2471.86|2478.99|2470.29|37
1642859320000|2022-01-22 13:48:40|2479.83|2471.13|2479.71|2471.01|2480.25|2471.55|2479.6|2470.9|36
1642859330000|2022-01-22 13:48:50|2479.77|2471.07|2478.36|2469.66|2479.92|2471.22|2477.99|2469.29|38
1642859340000|2022-01-22 13:49:00|2478.38|2469.68|2480.19|2471.49|2480.43|2471.73|2478.38|2469.68|32
1642859350000|2022-01-22 13:49:10|2480.2|2471.5|2481.09|2472.39|2482.16|2473.46|2480.2|2471.5|36
1642859360000|2022-01-22 13:49:20|2481.05|2472.35|2484.75|2476.05|2485.02|2476.32|2481.05|2472.35|38
1642859370000|2022-01-22 13:49:30|2484.74|2476.04|2487.46|2478.76|2487.53|2478.83|2484.64|2475.94|38
1642859380000|2022-01-22 13:49:40|2487.27|2478.57|2486.19|2477.49|2487.27|2478.57|2485.51|2476.81|38
1642859390000|2022-01-22 13:49:50|2486.45|2477.75|2484.85|2476.15|2486.45|2477.75|2484.42|2475.72|36
1642859400000|2022-01-22 13:50:00|2484.84|2476.14|2483.33|2474.63|2485.3|2476.6|2483.12|2474.42|38
1642859410000|2022-01-22 13:50:10|2483.32|2474.62|2484.71|2476.01|2485.52|2476.82|2483.23|2474.53|39
1642859420000|2022-01-22 13:50:20|2484.7|2476|2482.5|2473.8|2484.7|2476|2482.48|2473.78|38
1642859430000|2022-01-22 13:50:30|2482.44|2473.74|2483.78|2475.08|2483.78|2475.08|2481.97|2473.27|39
1642859440000|2022-01-22 13:50:40|2483.75|2475.05|2486.06|2477.36|2486.06|2477.36|2483.7|2475|40
1642859450000|2022-01-22 13:50:50|2486.25|2477.55|2489.09|2480.39|2490.02|2481.32|2486.25|2477.55|38
1642859460000|2022-01-22 13:51:00|2488.42|2479.72|2488.35|2479.65|2490.21|2481.51|2487.38|2478.68|38
1642859470000|2022-01-22 13:51:10|2488.29|2479.59|2485.21|2476.51|2488.29|2479.59|2484.95|2476.25|39
1642859480000|2022-01-22 13:51:20|2485.28|2476.58|2484.04|2475.34|2485.38|2476.68|2483.03|2474.33|39
1642859490000|2022-01-22 13:51:30|2484.05|2475.35|2481.34|2472.64|2484.33|2475.63|2481.34|2472.64|37
1642859500000|2022-01-22 13:51:40|2481.33|2472.63|2481.47|2472.77|2482.09|2473.39|2479.63|2470.93|40
1642859510000|2022-01-22 13:51:50|2481.53|2472.83|2480.55|2471.85|2481.62|2472.92|2480.55|2471.85|35
1642859520000|2022-01-22 13:52:00|2480.7|2472|2481.88|2473.18|2482.34|2473.64|2480.7|2472|36
1642859530000|2022-01-22 13:52:10|2481.55|2472.85|2479.92|2471.22|2481.55|2472.85|2479.78|2471.08|37
1642859540000|2022-01-22 13:52:20|2479.9|2471.2|2477.11|2468.41|2479.9|2471.2|2477.11|2468.41|40
1642859550000|2022-01-22 13:52:30|2476.93|2468.23|2473.17|2464.47|2476.95|2468.25|2473.06|2464.36|38
1642859560000|2022-01-22 13:52:40|2472.95|2464.25|2470.38|2461.68|2473.06|2464.36|2470.29|2461.59|38
1642859570000|2022-01-22 13:52:50|2470.34|2461.64|2468.77|2460.07|2470.34|2461.64|2468.56|2459.86|40
1642859580000|2022-01-22 13:53:00|2468.73|2460.03|2466.25|2457.55|2468.8|2460.1|2466.25|2457.55|38
1642859590000|2022-01-22 13:53:10|2466.03|2457.33|2468.43|2459.73|2468.43|2459.73|2463.97|2455.27|40
1642859600000|2022-01-22 13:53:20|2468.15|2459.45|2469.75|2461.05|2470.58|2461.88|2468.15|2459.45|39
1642859610000|2022-01-22 13:53:30|2470.24|2461.54|2472.97|2464.27|2473.08|2464.38|2468.92|2460.22|39
1642859620000|2022-01-22 13:53:40|2472.63|2463.93|2469.58|2460.88|2472.68|2463.98|2468.76|2460.06|39
1642859630000|2022-01-22 13:53:50|2470.08|2461.38|2471.08|2462.38|2471.75|2463.05|2469.85|2461.15|39
1642859640000|2022-01-22 13:54:00|2471.02|2462.32|2471.07|2462.37|2471.96|2463.26|2470.73|2462.03|38
1642859650000|2022-01-22 13:54:10|2471.31|2462.61|2473.19|2464.49|2473.19|2464.49|2471.22|2462.52|36
1642859660000|2022-01-22 13:54:20|2473.21|2464.51|2473.11|2464.41|2474.45|2465.75|2472.86|2464.16|38
1642859670000|2022-01-22 13:54:30|2473.09|2464.39|2471.2|2462.5|2473.24|2464.54|2471.2|2462.5|35
1642859680000|2022-01-22 13:54:40|2471.16|2462.46|2471.51|2462.81|2471.61|2462.91|2470.4|2461.7|38
1642859690000|2022-01-22 13:54:50|2471.56|2462.86|2471.4|2462.7|2471.56|2462.86|2471.34|2462.64|31
1642859700000|2022-01-22 13:55:00|2471.47|2462.77|2470.67|2461.97|2471.47|2462.77|2469.46|2460.76|37
1642859710000|2022-01-22 13:55:10|2470.6|2461.9|2473.62|2464.92|2474.18|2465.48|2470.6|2461.9|38
1642859720000|2022-01-22 13:55:20|2473.54|2464.84|2472.85|2464.15|2473.71|2465.01|2472.52|2463.82|38
1642859730000|2022-01-22 13:55:30|2472.8|2464.1|2472.4|2463.7|2472.81|2464.11|2471.63|2462.93|37
1642859740000|2022-01-22 13:55:40|2472.41|2463.71|2472.14|2463.44|2473.14|2464.44|2472.01|2463.31|37
1642859750000|2022-01-22 13:55:50|2472.07|2463.37|2470.36|2461.66|2472.07|2463.37|2470.36|2461.66|40
1642859760000|2022-01-22 13:56:00|2470.31|2461.61|2471.03|2462.33|2471.06|2462.36|2470.19|2461.49|34
1642859770000|2022-01-22 13:56:10|2471.07|2462.37|2471.26|2462.56|2471.26|2462.56|2470.49|2461.79|28
1642859780000|2022-01-22 13:56:20|2471.22|2462.52|2471.82|2463.12|2472.33|2463.63|2470.62|2461.92|32
1642859790000|2022-01-22 13:56:30|2471.84|2463.14|2470.46|2461.76|2472.2|2463.5|2470.46|2461.76|36
1642859800000|2022-01-22 13:56:40|2470.28|2461.58|2468.54|2459.84|2470.28|2461.58|2468.12|2459.42|35
1642859810000|2022-01-22 13:56:50|2468.53|2459.83|2471.11|2462.41|2471.11|2462.41|2468.52|2459.82|38
1642859820000|2022-01-22 13:57:00|2471.24|2462.54|2471.47|2462.77|2471.65|2462.95|2470.49|2461.79|39
1642859830000|2022-01-22 13:57:10|2471.7|2463|2472.92|2464.22|2473.21|2464.51|2471.45|2462.75|38
1642859840000|2022-01-22 13:57:20|2473.24|2464.54|2474.11|2465.41|2474.44|2465.74|2473.24|2464.54|34
1642859850000|2022-01-22 13:57:30|2474.08|2465.38|2472.25|2463.55|2474.13|2465.43|2472.25|2463.55|37
1642859860000|2022-01-22 13:57:40|2472.24|2463.54|2472.22|2463.52|2472.73|2464.03|2471.9|2463.2|38
1642859870000|2022-01-22 13:57:50|2472.21|2463.51|2473.32|2464.62|2473.5|2464.8|2471.76|2463.06|36
1642859880000|2022-01-22 13:58:00|2473.19|2464.49|2473.73|2465.03|2474.03|2465.33|2472.58|2463.88|35
1642859890000|2022-01-22 13:58:10|2473.7|2465|2473.58|2464.88|2474.03|2465.33|2472.75|2464.05|36
1642859900000|2022-01-22 13:58:20|2473.66|2464.96|2473.79|2465.09|2473.98|2465.28|2472.98|2464.28|34
1642859910000|2022-01-22 13:58:30|2473.97|2465.27|2473.79|2465.09|2474.28|2465.58|2473.58|2464.88|37
1642859920000|2022-01-22 13:58:40|2473.9|2465.2|2473.05|2464.35|2474.59|2465.89|2473.05|2464.35|36
1642859930000|2022-01-22 13:58:50|2473.02|2464.32|2472.78|2464.08|2473.11|2464.41|2471.95|2463.25|36
1642859940000|2022-01-22 13:59:00|2472.75|2464.05|2475.05|2466.35|2475.11|2466.41|2472.75|2464.05|39
1642859950000|2022-01-22 13:59:10|2475.17|2466.47|2476.04|2467.34|2476.84|2468.14|2475.17|2466.47|36
1642859960000|2022-01-22 13:59:20|2476.14|2467.44|2476.54|2467.84|2476.54|2467.84|2474.89|2466.19|35
1642859970000|2022-01-22 13:59:30|2476.49|2467.79|2475.57|2466.87|2476.49|2467.79|2475.57|2466.87|37
1642859980000|2022-01-22 13:59:40|2475.51|2466.81|2473.79|2465.09|2476.08|2467.38|2473.74|2465.04|37
1642859990000|2022-01-22 13:59:50|2473.84|2465.14|2472.78|2464.08|2473.84|2465.14|2472.25|2463.55|38
1642860000000|2022-01-22 14:00:00|2472.79|2464.09|2475.09|2466.39|2475.09|2466.39|2472.79|2464.09|38
1642860010000|2022-01-22 14:00:10|2475.14|2466.44|2475.89|2467.19|2475.89|2467.19|2473.54|2464.84|36
1642860020000|2022-01-22 14:00:20|2475.93|2467.23|2475.73|2467.03|2476.74|2468.04|2475.08|2466.38|40
1642860030000|2022-01-22 14:00:30|2475.67|2466.97|2476.93|2468.23|2477.68|2468.98|2475.67|2466.97|40
1642860040000|2022-01-22 14:00:40|2477|2468.3|2475.61|2466.91|2477.66|2468.96|2475.61|2466.91|38
1642860050000|2022-01-22 14:00:50|2475.38|2466.68|2473.45|2464.75|2475.38|2466.68|2473.3|2464.6|39
1642860060000|2022-01-22 14:01:00|2473.55|2464.85|2473.91|2465.21|2474.64|2465.94|2472.87|2464.17|37
1642860070000|2022-01-22 14:01:10|2473.9|2465.2|2472.38|2463.68|2473.9|2465.2|2472.38|2463.68|35
1642860080000|2022-01-22 14:01:20|2472.34|2463.64|2472.07|2463.37|2473.45|2464.75|2472.03|2463.33|39
1642860090000|2022-01-22 14:01:30|2472.08|2463.38|2469.78|2461.08|2472.36|2463.66|2469.78|2461.08|35
1642860100000|2022-01-22 14:01:40|2469.79|2461.09|2466.08|2457.38|2469.79|2461.09|2465.58|2456.88|40
1642860110000|2022-01-22 14:01:50|2466.09|2457.39|2465.29|2456.59|2467.61|2458.91|2464.59|2455.89|39
1642860120000|2022-01-22 14:02:00|2465.28|2456.58|2465.01|2456.31|2465.28|2456.58|2462.95|2454.25|39
1642860130000|2022-01-22 14:02:10|2465.02|2456.32|2465.55|2456.85|2466|2457.3|2464.89|2456.19|40
1642860140000|2022-01-22 14:02:20|2465.49|2456.79|2463.62|2454.92|2466.4|2457.7|2463.62|2454.92|39
1642860150000|2022-01-22 14:02:30|2463.61|2454.91|2462.15|2453.45|2464.45|2455.75|2462.15|2453.45|38
1642860160000|2022-01-22 14:02:40|2461.75|2453.05|2461.2|2452.5|2461.89|2453.19|2460.23|2451.53|38
1642860170000|2022-01-22 14:02:50|2461.22|2452.52|2462.5|2453.8|2463.55|2454.85|2461.02|2452.32|40
1642860180000|2022-01-22 14:03:00|2462.52|2453.82|2461.75|2453.05|2463.6|2454.9|2461.59|2452.89|38
1642860190000|2022-01-22 14:03:10|2461.76|2453.06|2461.06|2452.36|2461.86|2453.16|2460.72|2452.02|38
1642860200000|2022-01-22 14:03:20|2460.71|2452.01|2460.55|2451.85|2461|2452.3|2460.06|2451.36|38
1642860210000|2022-01-22 14:03:30|2460.72|2452.02|2460.62|2451.92|2460.72|2452.02|2459.49|2450.79|34
1642860220000|2022-01-22 14:03:40|2460.45|2451.75|2460.2|2451.5|2461.59|2452.89|2459.92|2451.22|37
1642860230000|2022-01-22 14:03:50|2460.32|2451.62|2461.37|2452.67|2461.94|2453.24|2460.32|2451.62|40
1642860240000|2022-01-22 14:04:00|2461.7|2453|2462.78|2454.08|2463.53|2454.83|2461.6|2452.9|37
1642860250000|2022-01-22 14:04:10|2462.8|2454.1|2462.02|2453.32|2462.8|2454.1|2461.97|2453.27|37
1642860260000|2022-01-22 14:04:20|2461.9|2453.2|2461.83|2453.13|2462.2|2453.5|2461.63|2452.93|35
1642860270000|2022-01-22 14:04:30|2461.87|2453.17|2464.37|2455.67|2464.37|2455.67|2461.87|2453.17|38
1642860280000|2022-01-22 14:04:40|2464.35|2455.65|2461.72|2453.02|2464.73|2456.03|2461.72|2453.02|40
1642860290000|2022-01-22 14:04:50|2461.68|2452.98|2461.82|2453.12|2463.18|2454.48|2461.66|2452.96|38
1642860300000|2022-01-22 14:05:00|2461.91|2453.21|2463.53|2454.83|2463.75|2455.05|2461.91|2453.21|32
1642860310000|2022-01-22 14:05:10|2463.44|2454.74|2464.24|2455.54|2465.21|2456.51|2463.21|2454.51|39
1642860320000|2022-01-22 14:05:20|2463.81|2455.11|2462.41|2453.71|2463.86|2455.16|2462.33|2453.63|38
1642860330000|2022-01-22 14:05:30|2462.49|2453.79|2462.46|2453.76|2462.85|2454.15|2461.83|2453.13|32
1642860340000|2022-01-22 14:05:40|2462.41|2453.71|2464.82|2456.12|2464.82|2456.12|2462.41|2453.71|37
1642860350000|2022-01-22 14:05:50|2464.77|2456.07|2463.61|2454.91|2465|2456.3|2463.48|2454.78|31
1642860360000|2022-01-22 14:06:00|2463.6|2454.9|2464.1|2455.4|2464.1|2455.4|2462.24|2453.54|37
1642860370000|2022-01-22 14:06:10|2464.29|2455.59|2467.45|2458.75|2467.45|2458.75|2464.29|2455.59|37
1642860380000|2022-01-22 14:06:20|2467.49|2458.79|2468.98|2460.28|2469.06|2460.36|2466.72|2458.02|36
1642860390000|2022-01-22 14:06:30|2468.9|2460.2|2467.15|2458.45|2469.03|2460.33|2467.04|2458.34|33
1642860400000|2022-01-22 14:06:40|2467.17|2458.47|2466.52|2457.82|2467.77|2459.07|2466.36|2457.66|36
1642860410000|2022-01-22 14:06:50|2466.43|2457.73|2465.56|2456.86|2466.66|2457.96|2465.21|2456.51|37
1642860420000|2022-01-22 14:07:00|2465.53|2456.83|2465.45|2456.75|2465.74|2457.04|2465|2456.3|36
1642860430000|2022-01-22 14:07:10|2465.46|2456.76|2467.35|2458.65|2467.35|2458.65|2465.46|2456.76|34
1642860440000|2022-01-22 14:07:20|2467.36|2458.66|2467.07|2458.37|2468.36|2459.66|2467|2458.3|38
1642860450000|2022-01-22 14:07:30|2467.03|2458.33|2465.84|2457.14|2467.03|2458.33|2465.84|2457.14|36
1642860460000|2022-01-22 14:07:40|2465.83|2457.13|2465.21|2456.51|2465.96|2457.26|2465.18|2456.48|37
1642860470000|2022-01-22 14:07:50|2465.14|2456.44|2464.5|2455.8|2466.1|2457.4|2464.4|2455.7|38
1642860480000|2022-01-22 14:08:00|2464.49|2455.79|2464.5|2455.8|2464.67|2455.97|2463.81|2455.11|37
1642860490000|2022-01-22 14:08:10|2464.49|2455.79|2464.78|2456.08|2465.04|2456.34|2464.32|2455.62|37
1642860500000|2022-01-22 14:08:20|2464.74|2456.04|2462.96|2454.26|2464.74|2456.04|2462.96|2454.26|37
1642860510000|2022-01-22 14:08:30|2462.77|2454.07|2462.39|2453.69|2462.81|2454.11|2461.95|2453.25|39
1642860520000|2022-01-22 14:08:40|2462.48|2453.78|2463.08|2454.38|2463.08|2454.38|2461.8|2453.1|36
1642860530000|2022-01-22 14:08:50|2463.07|2454.37|2461.78|2453.08|2463.07|2454.37|2461.7|2453|35
1642860540000|2022-01-22 14:09:00|2462.09|2453.39|2462.9|2454.2|2463.39|2454.69|2462.02|2453.32|31
1642860550000|2022-01-22 14:09:10|2462.95|2454.25|2463.73|2455.03|2464.17|2455.47|2462.8|2454.1|36
1642860560000|2022-01-22 14:09:20|2463.74|2455.04|2463.75|2455.05|2463.76|2455.06|2463.2|2454.5|37
1642860570000|2022-01-22 14:09:30|2463.83|2455.13|2463.31|2454.61|2463.83|2455.13|2462.2|2453.5|32
1642860580000|2022-01-22 14:09:40|2463.3|2454.6|2463.87|2455.17|2464.33|2455.63|2462.87|2454.17|34
1642860590000|2022-01-22 14:09:50|2463.85|2455.15|2463.66|2454.96|2464.71|2456.01|2463.25|2454.55|36
1642860600000|2022-01-22 14:10:00|2463.52|2454.82|2463.73|2455.03|2463.79|2455.09|2462.82|2454.12|35
1642860610000|2022-01-22 14:10:10|2463.95|2455.25|2465.28|2456.58|2465.48|2456.78|2463.85|2455.15|35
1642860620000|2022-01-22 14:10:20|2464.92|2456.22|2466.77|2458.07|2466.94|2458.24|2464.92|2456.22|34
1642860630000|2022-01-22 14:10:30|2466.79|2458.09|2466.55|2457.85|2467.28|2458.58|2465.94|2457.24|32
1642860640000|2022-01-22 14:10:40|2466.54|2457.84|2467.2|2458.5|2467.37|2458.67|2466.38|2457.68|32
1642860650000|2022-01-22 14:10:50|2467.22|2458.52|2468|2459.3|2468.09|2459.39|2466.54|2457.84|35
1642860660000|2022-01-22 14:11:00|2467.95|2459.25|2468.1|2459.4|2468.17|2459.47|2467.52|2458.82|37
1642860670000|2022-01-22 14:11:10|2468.12|2459.42|2471.47|2462.77|2471.71|2463.01|2468.02|2459.32|33
1642860680000|2022-01-22 14:11:20|2472.13|2463.43|2473|2464.3|2473.83|2465.13|2472.13|2463.43|40
1642860690000|2022-01-22 14:11:30|2473.15|2464.45|2472.33|2463.63|2473.58|2464.88|2472.25|2463.55|38
1642860700000|2022-01-22 14:11:40|2472.34|2463.64|2470.87|2462.17|2472.43|2463.73|2470.67|2461.97|37
1642860710000|2022-01-22 14:11:50|2471.21|2462.51|2468.81|2460.11|2471.81|2463.11|2468.66|2459.96|37
1642860720000|2022-01-22 14:12:00|2468.85|2460.15|2470.43|2461.73|2470.5|2461.8|2468.85|2460.15|38
1642860730000|2022-01-22 14:12:10|2470.46|2461.76|2470.63|2461.93|2471.06|2462.36|2470.43|2461.73|32
1642860740000|2022-01-22 14:12:20|2470.72|2462.02|2471.93|2463.23|2471.94|2463.24|2470.22|2461.52|38
1642860750000|2022-01-22 14:12:30|2471.9|2463.2|2471.29|2462.59|2471.9|2463.2|2471.11|2462.41|32
1642860760000|2022-01-22 14:12:40|2471.3|2462.6|2469.75|2461.05|2471.58|2462.88|2469.75|2461.05|33
1642860770000|2022-01-22 14:12:50|2469.73|2461.03|2470.44|2461.74|2471.32|2462.62|2469.73|2461.03|39
1642860780000|2022-01-22 14:13:00|2470.48|2461.78|2469.85|2461.15|2470.88|2462.18|2469.63|2460.93|33
1642860790000|2022-01-22 14:13:10|2469.83|2461.13|2473|2464.3|2473.31|2464.61|2469.42|2460.72|35
1642860800000|2022-01-22 14:13:20|2473.22|2464.52|2473.62|2464.92|2474.66|2465.96|2473.22|2464.52|35
1642860810000|2022-01-22 14:13:30|2473.42|2464.72|2472.53|2463.83|2473.57|2464.87|2472.1|2463.4|39
1642860820000|2022-01-22 14:13:40|2472.26|2463.56|2469.69|2460.99|2472.48|2463.78|2469.52|2460.82|37
1642860830000|2022-01-22 14:13:50|2469.61|2460.91|2467.5|2458.8|2469.61|2460.91|2467.5|2458.8|40
1642860840000|2022-01-22 14:14:00|2467.78|2459.08|2466.75|2458.05|2468.46|2459.76|2466.52|2457.82|40
1642860850000|2022-01-22 14:14:10|2466.56|2457.86|2464.49|2455.79|2466.7|2458|2464.49|2455.79|33
1642860860000|2022-01-22 14:14:20|2464.43|2455.73|2464.6|2455.9|2464.89|2456.19|2462.32|2453.62|38
1642860870000|2022-01-22 14:14:30|2464.54|2455.84|2462.21|2453.51|2464.73|2456.03|2462.13|2453.43|37
1642860880000|2022-01-22 14:14:40|2462.09|2453.39|2458.94|2450.24|2462.09|2453.39|2458.91|2450.21|37
1642860890000|2022-01-22 14:14:50|2458.79|2450.09|2458.52|2449.82|2459.81|2451.11|2458.05|2449.35|39
1642860900000|2022-01-22 14:15:00|2458.57|2449.87|2460.58|2451.88|2460.77|2452.07|2458.57|2449.87|40
1642860910000|2022-01-22 14:15:10|2460.85|2452.15|2462.17|2453.47|2462.17|2453.47|2460.58|2451.88|37
1642860920000|2022-01-22 14:15:20|2462.24|2453.54|2464.23|2455.53|2464.34|2455.64|2462.24|2453.54|38
1642860930000|2022-01-22 14:15:30|2464.24|2455.54|2462.54|2453.84|2464.36|2455.66|2462.41|2453.71|38
1642860940000|2022-01-22 14:15:40|2462.5|2453.8|2463.26|2454.56|2464.21|2455.51|2462.36|2453.66|38
1642860950000|2022-01-22 14:15:50|2463.2|2454.5|2461.75|2453.05|2463.46|2454.76|2461.75|2453.05|36
1642860960000|2022-01-22 14:16:00|2461.77|2453.07|2460.14|2451.44|2461.77|2453.07|2459.78|2451.08|36
1642860970000|2022-01-22 14:16:10|2459.99|2451.29|2459.13|2450.43|2460.4|2451.7|2459.13|2450.43|33
1642860980000|2022-01-22 14:16:20|2459.12|2450.42|2459.3|2450.6|2459.3|2450.6|2458.22|2449.52|36
1642860990000|2022-01-22 14:16:30|2459.39|2450.69|2460.76|2452.06|2461.65|2452.95|2458.68|2449.98|40
1642861000000|2022-01-22 14:16:40|2460.44|2451.74|2461.88|2453.18|2463.11|2454.41|2460.44|2451.74|38
1642861010000|2022-01-22 14:16:50|2462|2453.3|2464.26|2455.56|2464.26|2455.56|2461.79|2453.09|40
1642861020000|2022-01-22 14:17:00|2464.21|2455.51|2464.78|2456.08|2464.78|2456.08|2463.96|2455.26|35
1642861030000|2022-01-22 14:17:10|2464.95|2456.25|2464.65|2455.95|2465.08|2456.38|2464.19|2455.49|36
1642861040000|2022-01-22 14:17:20|2464.72|2456.02|2463.8|2455.1|2464.76|2456.06|2462.43|2453.73|35
1642861050000|2022-01-22 14:17:30|2463.82|2455.12|2462.41|2453.71|2463.82|2455.12|2461.99|2453.29|39
1642861060000|2022-01-22 14:17:40|2462.34|2453.64|2460.49|2451.79|2462.44|2453.74|2460.05|2451.35|37
1642861070000|2022-01-22 14:17:50|2460.63|2451.93|2460.51|2451.81|2461.32|2452.62|2459.71|2451.01|37
1642861080000|2022-01-22 14:18:00|2460.54|2451.84|2462.94|2454.24|2462.94|2454.24|2460.54|2451.84|35
1642861090000|2022-01-22 14:18:10|2462.99|2454.29|2464.45|2455.75|2464.51|2455.81|2462.98|2454.28|36
1642861100000|2022-01-22 14:18:20|2464.48|2455.78|2463.34|2454.64|2465.1|2456.4|2463.32|2454.62|37
1642861110000|2022-01-22 14:18:30|2463.4|2454.7|2464.1|2455.4|2464.1|2455.4|2462.25|2453.55|39
1642861120000|2022-01-22 14:18:40|2464.18|2455.48|2464.18|2455.48|2464.57|2455.87|2463.85|2455.15|36
1642861130000|2022-01-22 14:18:50|2463.98|2455.28|2464.1|2455.4|2464.1|2455.4|2463.49|2454.79|36
1642861140000|2022-01-22 14:19:00|2464.06|2455.36|2464.26|2455.56|2464.26|2455.56|2463.71|2455.01|33
1642861150000|2022-01-22 14:19:10|2464.19|2455.49|2464.4|2455.7|2464.55|2455.85|2463.95|2455.25|36
1642861160000|2022-01-22 14:19:20|2464.3|2455.6|2464.45|2455.75|2464.75|2456.05|2464.22|2455.52|32
1642861170000|2022-01-22 14:19:30|2464.48|2455.78|2464.37|2455.67|2464.7|2456|2464.25|2455.55|33
1642861180000|2022-01-22 14:19:40|2464.72|2456.02|2464.71|2456.01|2464.85|2456.15|2464.55|2455.85|29
1642861190000|2022-01-22 14:19:50|2464.72|2456.02|2464.46|2455.76|2464.78|2456.08|2464.26|2455.56|34
1642861200000|2022-01-22 14:20:00|2464.34|2455.64|2463.19|2454.49|2464.36|2455.66|2463.15|2454.45|35
1642861210000|2022-01-22 14:20:10|2463.22|2454.52|2465.93|2457.23|2465.93|2457.23|2462.7|2454|40
1642861220000|2022-01-22 14:20:20|2465.82|2457.12|2471.81|2463.11|2472.27|2463.57|2465.82|2457.12|40
1642861230000|2022-01-22 14:20:30|2471.63|2462.93|2471.08|2462.38|2471.91|2463.21|2469.93|2461.23|38
1642861240000|2022-01-22 14:20:40|2470.73|2462.03|2469.63|2460.93|2471.63|2462.93|2469.63|2460.93|36
1642861250000|2022-01-22 14:20:50|2469.3|2460.6|2467.59|2458.89|2469.75|2461.05|2467.21|2458.51|38
1642861260000|2022-01-22 14:21:00|2468.28|2459.58|2468.54|2459.84|2468.8|2460.1|2467.55|2458.85|38
1642861270000|2022-01-22 14:21:10|2468.89|2460.19|2470.03|2461.33|2470.06|2461.36|2467.78|2459.08|37
1642861280000|2022-01-22 14:21:20|2470.05|2461.35|2473.19|2464.49|2473.19|2464.49|2470.05|2461.35|40
1642861290000|2022-01-22 14:21:30|2472.96|2464.26|2471.04|2462.34|2473.18|2464.48|2471.04|2462.34|39
1642861300000|2022-01-22 14:21:40|2471.03|2462.33|2470.64|2461.94|2471.03|2462.33|2469.87|2461.17|32
1642861310000|2022-01-22 14:21:50|2470.65|2461.95|2470.13|2461.43|2471.16|2462.46|2469.99|2461.29|38
1642861320000|2022-01-22 14:22:00|2470.05|2461.35|2470.65|2461.95|2471.25|2462.55|2470.05|2461.35|37
1642861330000|2022-01-22 14:22:10|2470.56|2461.86|2471.55|2462.85|2471.86|2463.16|2470.44|2461.74|33
1642861340000|2022-01-22 14:22:20|2471.5|2462.8|2470.26|2461.56|2471.5|2462.8|2470.07|2461.37|36
1642861350000|2022-01-22 14:22:30|2470.31|2461.61|2471.77|2463.07|2471.86|2463.16|2470.31|2461.61|38
1642861360000|2022-01-22 14:22:40|2471.56|2462.86|2471.14|2462.44|2471.59|2462.89|2470.99|2462.29|32
1642861370000|2022-01-22 14:22:50|2471.13|2462.43|2472.64|2463.94|2472.64|2463.94|2471.13|2462.43|37
1642861380000|2022-01-22 14:23:00|2472.62|2463.92|2473.21|2464.51|2473.36|2464.66|2472.14|2463.44|36
1642861390000|2022-01-22 14:23:10|2473.15|2464.45|2473.55|2464.85|2473.55|2464.85|2471.86|2463.16|38
1642861400000|2022-01-22 14:23:20|2473.38|2464.68|2472.06|2463.36|2473.99|2465.29|2472.06|2463.36|38
1642861410000|2022-01-22 14:23:30|2472.15|2463.45|2472.46|2463.76|2473.3|2464.6|2472.09|2463.39|39
1642861420000|2022-01-22 14:23:40|2472.33|2463.63|2472.41|2463.71|2472.47|2463.77|2471.65|2462.95|35
1642861430000|2022-01-22 14:23:50|2472.38|2463.68|2472.25|2463.55|2472.38|2463.68|2471.67|2462.97|36
1642861440000|2022-01-22 14:24:00|2472.28|2463.58|2471.25|2462.55|2472.46|2463.76|2471.25|2462.55|39
1642861450000|2022-01-22 14:24:10|2471.29|2462.59|2470.56|2461.86|2471.32|2462.62|2470.11|2461.41|35
1642861460000|2022-01-22 14:24:20|2470.25|2461.55|2470.52|2461.82|2470.79|2462.09|2469.99|2461.29|34
1642861470000|2022-01-22 14:24:30|2470.45|2461.75|2469.66|2460.96|2470.45|2461.75|2468.83|2460.13|34
1642861480000|2022-01-22 14:24:40|2469.68|2460.98|2470.85|2462.15|2470.85|2462.15|2469.61|2460.91|38
1642861490000|2022-01-22 14:24:50|2470.79|2462.09|2469.31|2460.61|2470.79|2462.09|2469.31|2460.61|37
1642861500000|2022-01-22 14:25:00|2469.29|2460.59|2467.77|2459.07|2469.3|2460.6|2467.74|2459.04|33
1642861510000|2022-01-22 14:25:10|2467.93|2459.23|2469.86|2461.16|2469.86|2461.16|2467.93|2459.23|34
1642861520000|2022-01-22 14:25:20|2470.08|2461.38|2470.68|2461.98|2471.13|2462.43|2469.96|2461.26|36
1642861530000|2022-01-22 14:25:30|2470.56|2461.86|2471.56|2462.86|2471.56|2462.86|2470.56|2461.86|38
1642861540000|2022-01-22 14:25:40|2471.59|2462.89|2471.41|2462.71|2471.87|2463.17|2471.05|2462.35|38
1642861550000|2022-01-22 14:25:50|2471.43|2462.73|2469.63|2460.93|2471.45|2462.75|2469.27|2460.57|36
1642861560000|2022-01-22 14:26:00|2469.64|2460.94|2471.16|2462.46|2471.18|2462.48|2469.53|2460.83|34
1642861570000|2022-01-22 14:26:10|2471.17|2462.47|2470.99|2462.29|2471.17|2462.47|2469.83|2461.13|34
1642861580000|2022-01-22 14:26:20|2471.1|2462.4|2472.01|2463.31|2472.11|2463.41|2471.07|2462.37|29
1642861590000|2022-01-22 14:26:30|2472.12|2463.42|2471.08|2462.38|2472.12|2463.42|2470.98|2462.28|34
1642861600000|2022-01-22 14:26:40|2471.19|2462.49|2470.24|2461.54|2471.19|2462.49|2470.23|2461.53|31
1642861610000|2022-01-22 14:26:50|2470.14|2461.44|2470.19|2461.49|2470.45|2461.75|2469.76|2461.06|38
1642861620000|2022-01-22 14:27:00|2470.24|2461.54|2469.56|2460.86|2470.24|2461.54|2469.56|2460.86|33
1642861630000|2022-01-22 14:27:10|2469.18|2460.48|2467.85|2459.15|2469.25|2460.55|2467.76|2459.06|34
1642861640000|2022-01-22 14:27:20|2467.82|2459.12|2467.52|2458.82|2467.94|2459.24|2466.8|2458.1|37
1642861650000|2022-01-22 14:27:30|2467.49|2458.79|2468.69|2459.99|2468.69|2459.99|2467.38|2458.68|38
1642861660000|2022-01-22 14:27:40|2468.67|2459.97|2468.05|2459.35|2468.97|2460.27|2467.97|2459.27|38
1642861670000|2022-01-22 14:27:50|2467.96|2459.26|2466.26|2457.56|2468.06|2459.36|2465.95|2457.25|40
1642861680000|2022-01-22 14:28:00|2466.7|2458|2465.69|2456.99|2467.54|2458.84|2465.69|2456.99|38
1642861690000|2022-01-22 14:28:10|2465.59|2456.89|2464.06|2455.36|2465.59|2456.89|2463.09|2454.39|37
1642861700000|2022-01-22 14:28:20|2464.4|2455.7|2463.99|2455.29|2464.75|2456.05|2463.72|2455.02|38
1642861710000|2022-01-22 14:28:30|2464.01|2455.31|2459.95|2451.25|2464.01|2455.31|2459.95|2451.25|39
1642861720000|2022-01-22 14:28:40|2459.72|2451.02|2460.7|2452|2461.42|2452.72|2459.57|2450.87|37
1642861730000|2022-01-22 14:28:50|2460.97|2452.27|2461.38|2452.68|2461.38|2452.68|2460.41|2451.71|35
1642861740000|2022-01-22 14:29:00|2461.41|2452.71|2460.99|2452.29|2461.85|2453.15|2460.8|2452.1|32
1642861750000|2022-01-22 14:29:10|2461.03|2452.33|2461.18|2452.48|2461.24|2452.54|2460.57|2451.87|37
1642861760000|2022-01-22 14:29:20|2461.31|2452.61|2461.93|2453.23|2461.93|2453.23|2460.78|2452.08|37
1642861770000|2022-01-22 14:29:30|2461.58|2452.88|2461.45|2452.75|2462.21|2453.51|2460.67|2451.97|38
1642861780000|2022-01-22 14:29:40|2461.43|2452.73|2461.36|2452.66|2461.64|2452.94|2461.03|2452.33|36
1642861790000|2022-01-22 14:29:50|2461.19|2452.49|2462.78|2454.08|2463.11|2454.41|2460.97|2452.27|37
1642861800000|2022-01-22 14:30:00|2462.8|2454.1|2461.58|2452.88|2462.81|2454.11|2461.34|2452.64|35
1642861810000|2022-01-22 14:30:10|2461.55|2452.85|2462.89|2454.19|2462.9|2454.2|2461.55|2452.85|37
1642861820000|2022-01-22 14:30:20|2462.96|2454.26|2461.7|2453|2463.18|2454.48|2461.68|2452.98|39
1642861830000|2022-01-22 14:30:30|2461.72|2453.02|2461.94|2453.24|2462.7|2454|2461.18|2452.48|36
1642861840000|2022-01-22 14:30:40|2461.91|2453.21|2461.99|2453.29|2462.44|2453.74|2461.9|2453.2|33
1642861850000|2022-01-22 14:30:50|2462.36|2453.66|2462.41|2453.71|2462.93|2454.23|2462.34|2453.64|32
1642861860000|2022-01-22 14:31:00|2462.43|2453.73|2462.61|2453.91|2462.95|2454.25|2461.78|2453.08|36
1642861870000|2022-01-22 14:31:10|2462.63|2453.93|2461.97|2453.27|2462.7|2454|2461.35|2452.65|38
1642861880000|2022-01-22 14:31:20|2461.73|2453.03|2461.92|2453.22|2462.01|2453.31|2460.99|2452.29|37
1642861890000|2022-01-22 14:31:30|2461.71|2453.01|2460.64|2451.94|2461.75|2453.05|2460.61|2451.91|39
1642861900000|2022-01-22 14:31:40|2460.5|2451.8|2459.74|2451.04|2460.67|2451.97|2459.66|2450.96|32
1642861910000|2022-01-22 14:31:50|2459.57|2450.87|2456.91|2448.21|2459.57|2450.87|2456.91|2448.21|36
1642861920000|2022-01-22 14:32:00|2457|2448.3|2455.55|2446.85|2457.59|2448.89|2455.4|2446.7|39
1642861930000|2022-01-22 14:32:10|2455.33|2446.63|2454.76|2446.06|2455.47|2446.77|2454.61|2445.91|36
1642861940000|2022-01-22 14:32:20|2454.81|2446.11|2455.02|2446.32|2456.11|2447.41|2454.74|2446.04|37
1642861950000|2022-01-22 14:32:30|2455.03|2446.33|2454.7|2446|2455.51|2446.81|2454.52|2445.82|38
1642861960000|2022-01-22 14:32:40|2455.09|2446.39|2454.11|2445.41|2455.78|2447.08|2454.11|2445.41|33
1642861970000|2022-01-22 14:32:50|2454.1|2445.4|2455.71|2447.01|2455.71|2447.01|2453.72|2445.02|38
1642861980000|2022-01-22 14:33:00|2455.74|2447.04|2460.09|2451.39|2460.13|2451.43|2455.72|2447.02|37
1642861990000|2022-01-22 14:33:10|2460.12|2451.42|2460.69|2451.99|2461.85|2453.15|2460.12|2451.42|35
1642862000000|2022-01-22 14:33:20|2461.05|2452.35|2459.2|2450.5|2461.52|2452.82|2459.16|2450.46|38
1642862010000|2022-01-22 14:33:30|2458.79|2450.09|2458.17|2449.47|2458.79|2450.09|2457.39|2448.69|36
1642862020000|2022-01-22 14:33:40|2458.14|2449.44|2457.53|2448.83|2459.09|2450.39|2457.35|2448.65|35
1642862030000|2022-01-22 14:33:50|2457.6|2448.9|2462.14|2453.44|2462.18|2453.48|2457.6|2448.9|39
1642862040000|2022-01-22 14:34:00|2462.13|2453.43|2462.71|2454.01|2463.14|2454.44|2461.99|2453.29|37
1642862050000|2022-01-22 14:34:10|2462.67|2453.97|2463.18|2454.48|2463.25|2454.55|2462.39|2453.69|39
1642862060000|2022-01-22 14:34:20|2463.08|2454.38|2462.45|2453.75|2463.08|2454.38|2462.41|2453.71|33
1642862070000|2022-01-22 14:34:30|2462.01|2453.31|2460.01|2451.31|2462.01|2453.31|2459.67|2450.97|37
1642862080000|2022-01-22 14:34:40|2460.24|2451.54|2460.3|2451.6|2460.9|2452.2|2459.21|2450.51|36
1642862090000|2022-01-22 14:34:50|2460.12|2451.42|2460.88|2452.18|2461.09|2452.39|2459.54|2450.84|36
1642862100000|2022-01-22 14:35:00|2460.85|2452.15|2459.57|2450.87|2460.85|2452.15|2459.53|2450.83|37
1642862110000|2022-01-22 14:35:10|2459.51|2450.81|2461.08|2452.38|2461.08|2452.38|2459.51|2450.81|38
1642862120000|2022-01-22 14:35:20|2461.15|2452.45|2459.13|2450.43|2461.55|2452.85|2458.89|2450.19|35
1642862130000|2022-01-22 14:35:30|2459.3|2450.6|2460.09|2451.39|2460.1|2451.4|2458.59|2449.89|34
1642862140000|2022-01-22 14:35:40|2460.08|2451.38|2461.36|2452.66|2461.36|2452.66|2460.08|2451.38|31
1642862150000|2022-01-22 14:35:50|2461.54|2452.84|2462.05|2453.35|2462.77|2454.07|2461.41|2452.71|37
1642862160000|2022-01-22 14:36:00|2462.16|2453.46|2463.31|2454.61|2463.42|2454.72|2461.96|2453.26|36
1642862170000|2022-01-22 14:36:10|2463.37|2454.67|2464.28|2455.58|2464.3|2455.6|2462.82|2454.12|32
1642862180000|2022-01-22 14:36:20|2464.35|2455.65|2464.1|2455.4|2464.53|2455.83|2463|2454.3|38
1642862190000|2022-01-22 14:36:30|2463.6|2454.9|2463.19|2454.49|2464.44|2455.74|2462.89|2454.19|38
1642862200000|2022-01-22 14:36:40|2463.28|2454.58|2462.58|2453.88|2463.59|2454.89|2462.54|2453.84|31
1642862210000|2022-01-22 14:36:50|2462.51|2453.81|2463.81|2455.11|2463.98|2455.28|2462.47|2453.77|31
1642862220000|2022-01-22 14:37:00|2463.83|2455.13|2466.32|2457.62|2466.32|2457.62|2463.83|2455.13|35
1642862230000|2022-01-22 14:37:10|2466.29|2457.59|2468.21|2459.51|2469.26|2460.56|2466.24|2457.54|39
1642862240000|2022-01-22 14:37:20|2468.4|2459.7|2468.73|2460.03|2470.04|2461.34|2468.02|2459.32|38
1642862250000|2022-01-22 14:37:30|2468.88|2460.18|2471.04|2462.34|2471.04|2462.34|2468.88|2460.18|36
1642862260000|2022-01-22 14:37:40|2471.47|2462.77|2472.33|2463.63|2472.56|2463.86|2471.47|2462.77|38
1642862270000|2022-01-22 14:37:50|2472.21|2463.51|2471.28|2462.58|2472.21|2463.51|2470.72|2462.02|38
1642862280000|2022-01-22 14:38:00|2471.3|2462.6|2471.49|2462.79|2471.88|2463.18|2470.61|2461.91|38
1642862290000|2022-01-22 14:38:10|2471.56|2462.86|2473.96|2465.26|2473.96|2465.26|2471.07|2462.37|37
1642862300000|2022-01-22 14:38:20|2473.84|2465.14|2474.73|2466.03|2474.73|2466.03|2473.75|2465.05|38
1642862310000|2022-01-22 14:38:30|2474.47|2465.77|2473.17|2464.47|2474.57|2465.87|2472.69|2463.99|35
1642862320000|2022-01-22 14:38:40|2473.38|2464.68|2472.61|2463.91|2473.85|2465.15|2472.25|2463.55|36
1642862330000|2022-01-22 14:38:50|2472.57|2463.87|2473.22|2464.52|2473.22|2464.52|2471.68|2462.98|37
1642862340000|2022-01-22 14:39:00|2473.18|2464.48|2471.63|2462.93|2473.31|2464.61|2471.57|2462.87|34
1642862350000|2022-01-22 14:39:10|2471.62|2462.92|2470.98|2462.28|2471.66|2462.96|2470.82|2462.12|34
1642862360000|2022-01-22 14:39:20|2470.89|2462.19|2470.49|2461.79|2470.98|2462.28|2469.86|2461.16|29
1642862370000|2022-01-22 14:39:30|2470.53|2461.83|2470.5|2461.8|2470.56|2461.86|2470.24|2461.54|25
1642862380000|2022-01-22 14:39:40|2470.55|2461.85|2468.64|2459.94|2470.55|2461.85|2468.64|2459.94|35
1642862390000|2022-01-22 14:39:50|2468.2|2459.5|2466.97|2458.27|2468.2|2459.5|2466.97|2458.27|36
1642862400000|2022-01-22 14:40:00|2466.89|2458.19|2468.56|2459.86|2468.56|2459.86|2466.46|2457.76|34
1642862410000|2022-01-22 14:40:10|2468.39|2459.69|2469.38|2460.68|2469.39|2460.69|2468.32|2459.62|33
1642862420000|2022-01-22 14:40:20|2469.44|2460.74|2468.51|2459.81|2470.24|2461.54|2468.5|2459.8|35
1642862430000|2022-01-22 14:40:30|2468.57|2459.87|2468.3|2459.6|2469.69|2460.99|2467.82|2459.12|33
1642862440000|2022-01-22 14:40:40|2468.25|2459.55|2469.9|2461.2|2470.09|2461.39|2468.25|2459.55|36
1642862450000|2022-01-22 14:40:50|2469.73|2461.03|2470.06|2461.36|2470.14|2461.44|2469.72|2461.02|32
1642862460000|2022-01-22 14:41:00|2470.05|2461.35|2469.81|2461.11|2470.23|2461.53|2469.4|2460.7|36
1642862470000|2022-01-22 14:41:10|2469.88|2461.18|2471.21|2462.51|2471.32|2462.62|2469.88|2461.18|35
1642862480000|2022-01-22 14:41:20|2471.54|2462.84|2472.12|2463.42|2474.03|2465.33|2471.54|2462.84|35
1642862490000|2022-01-22 14:41:30|2472.1|2463.4|2473.47|2464.77|2473.85|2465.15|2470.99|2462.29|36
1642862500000|2022-01-22 14:41:40|2472.9|2464.2|2471.81|2463.11|2472.98|2464.28|2470.97|2462.27|38
1642862510000|2022-01-22 14:41:50|2471.87|2463.17|2472.11|2463.41|2472.39|2463.69|2471.29|2462.59|37
1642862520000|2022-01-22 14:42:00|2471.98|2463.28|2471.63|2462.93|2471.98|2463.28|2470.98|2462.28|32
1642862530000|2022-01-22 14:42:10|2471.66|2462.96|2471.01|2462.31|2471.69|2462.99|2470.68|2461.98|36
1642862540000|2022-01-22 14:42:20|2470.85|2462.15|2471.08|2462.38|2471.33|2462.63|2470.71|2462.01|29
1642862550000|2022-01-22 14:42:30|2471.09|2462.39|2469.76|2461.06|2471.11|2462.41|2469.62|2460.92|34
1642862560000|2022-01-22 14:42:40|2469.69|2460.99|2468.75|2460.05|2469.82|2461.12|2468.25|2459.55|38
1642862570000|2022-01-22 14:42:50|2468.67|2459.97|2468.19|2459.49|2468.67|2459.97|2467.48|2458.78|37
1642862580000|2022-01-22 14:43:00|2468.29|2459.59|2467.13|2458.43|2468.68|2459.98|2467.13|2458.43|38
1642862590000|2022-01-22 14:43:10|2467.1|2458.4|2468.03|2459.33|2468.1|2459.4|2466.8|2458.1|36
1642862600000|2022-01-22 14:43:20|2468.01|2459.31|2468.15|2459.45|2468.87|2460.17|2467.74|2459.04|32
1642862610000|2022-01-22 14:43:30|2468.31|2459.61|2468.48|2459.78|2469.18|2460.48|2467.58|2458.88|37
1642862620000|2022-01-22 14:43:40|2469.03|2460.33|2468.09|2459.39|2469.12|2460.42|2468.05|2459.35|35
1642862630000|2022-01-22 14:43:50|2468.12|2459.42|2467.72|2459.02|2468.52|2459.82|2467.67|2458.97|33
1642862640000|2022-01-22 14:44:00|2467.67|2458.97|2465.9|2457.2|2467.67|2458.97|2465.39|2456.69|37
1642862650000|2022-01-22 14:44:10|2466.07|2457.37|2465.16|2456.46|2466.22|2457.52|2464.66|2455.96|37
1642862660000|2022-01-22 14:44:20|2465.98|2457.28|2464.42|2455.72|2466.02|2457.32|2463.87|2455.17|35
1642862670000|2022-01-22 14:44:30|2464.6|2455.9|2462.03|2453.33|2464.71|2456.01|2462.03|2453.33|39
1642862680000|2022-01-22 14:44:40|2462.16|2453.46|2462.58|2453.88|2463.85|2455.15|2462.16|2453.46|35
1642862690000|2022-01-22 14:44:50|2462.54|2453.84|2464.06|2455.36|2464.06|2455.36|2461.91|2453.21|36
1642862700000|2022-01-22 14:45:00|2463.99|2455.29|2463.07|2454.37|2465.12|2456.42|2462.91|2454.21|39
1642862710000|2022-01-22 14:45:10|2463.14|2454.44|2463.36|2454.66|2463.51|2454.81|2462.8|2454.1|35
1642862720000|2022-01-22 14:45:20|2463.41|2454.71|2464.09|2455.39|2464.23|2455.53|2463.33|2454.63|31
1642862730000|2022-01-22 14:45:30|2464.49|2455.79|2464.24|2455.54|2464.9|2456.2|2463.38|2454.68|33
1642862740000|2022-01-22 14:45:40|2464.17|2455.47|2464.99|2456.29|2465.55|2456.85|2464.17|2455.47|39
1642862750000|2022-01-22 14:45:50|2465.12|2456.42|2462.91|2454.21|2465.12|2456.42|2462.91|2454.21|30
1642862760000|2022-01-22 14:46:00|2462.92|2454.22|2464.6|2455.9|2464.99|2456.29|2462.57|2453.87|38
1642862770000|2022-01-22 14:46:10|2464.55|2455.85|2464.53|2455.83|2464.84|2456.14|2463.78|2455.08|35
1642862780000|2022-01-22 14:46:20|2464.38|2455.68|2464.51|2455.81|2465.06|2456.36|2463.45|2454.75|38
1642862790000|2022-01-22 14:46:30|2464.3|2455.6|2464.77|2456.07|2464.77|2456.07|2464.04|2455.34|28
1642862800000|2022-01-22 14:46:40|2464.78|2456.08|2468.28|2459.58|2468.44|2459.74|2464.78|2456.08|37
1642862810000|2022-01-22 14:46:50|2468.38|2459.68|2469.61|2460.91|2469.63|2460.93|2468.24|2459.54|38
1642862820000|2022-01-22 14:47:00|2469.84|2461.14|2471.68|2462.98|2471.71|2463.01|2469.84|2461.14|38
1642862830000|2022-01-22 14:47:10|2471.78|2463.08|2470.84|2462.14|2471.99|2463.29|2470.84|2462.14|34
1642862840000|2022-01-22 14:47:20|2471.07|2462.37|2468.73|2460.03|2471.07|2462.37|2468.57|2459.87|39
1642862850000|2022-01-22 14:47:30|2468.72|2460.02|2467.9|2459.2|2468.73|2460.03|2467.47|2458.77|37
1642862860000|2022-01-22 14:47:40|2468.07|2459.37|2469.99|2461.29|2470.3|2461.6|2468.07|2459.37|38
1642862870000|2022-01-22 14:47:50|2469.98|2461.28|2469.65|2460.95|2470.05|2461.35|2469.47|2460.77|34
1642862880000|2022-01-22 14:48:00|2469.63|2460.93|2466.57|2457.87|2469.71|2461.01|2466.46|2457.76|32
1642862890000|2022-01-22 14:48:10|2466.48|2457.78|2462.99|2454.29|2466.48|2457.78|2462.99|2454.29|36
1642862900000|2022-01-22 14:48:20|2463|2454.3|2464.39|2455.69|2464.45|2455.75|2462.45|2453.75|38
1642862910000|2022-01-22 14:48:30|2464.38|2455.68|2465.23|2456.53|2465.3|2456.6|2464.3|2455.6|35
1642862920000|2022-01-22 14:48:40|2465.1|2456.4|2464.94|2456.24|2465.3|2456.6|2464.26|2455.56|37
1642862930000|2022-01-22 14:48:50|2464.67|2455.97|2463.7|2455|2464.67|2455.97|2463.48|2454.78|35
1642862940000|2022-01-22 14:49:00|2463.74|2455.04|2460.18|2451.48|2463.74|2455.04|2458.89|2450.19|38
1642862950000|2022-01-22 14:49:10|2460.57|2451.87|2459.74|2451.04|2461.09|2452.39|2459.24|2450.54|37
1642862960000|2022-01-22 14:49:20|2458.31|2449.61|2458.47|2449.77|2458.75|2450.05|2456.71|2448.01|37
1642862970000|2022-01-22 14:49:30|2458.46|2449.76|2455.98|2447.28|2458.49|2449.79|2455.79|2447.09|39
1642862980000|2022-01-22 14:49:40|2455.83|2447.13|2455.26|2446.56|2455.83|2447.13|2454.1|2445.4|38
1642862990000|2022-01-22 14:49:50|2455.29|2446.59|2454.65|2445.95|2456.29|2447.59|2454.62|2445.92|37
1642863000000|2022-01-22 14:50:00|2454.54|2445.84|2453.44|2444.74|2454.54|2445.84|2452.65|2443.95|37
1642863010000|2022-01-22 14:50:10|2453.47|2444.77|2451.66|2442.96|2453.81|2445.11|2451.44|2442.74|36
1642863020000|2022-01-22 14:50:20|2451.67|2442.97|2451.57|2442.87|2452.19|2443.49|2451.32|2442.62|38
1642863030000|2022-01-22 14:50:30|2451.46|2442.76|2449.78|2441.08|2451.73|2443.03|2448.91|2440.21|38
1642863040000|2022-01-22 14:50:40|2450.51|2441.81|2450.49|2441.79|2450.86|2442.16|2448.24|2439.54|36
1642863050000|2022-01-22 14:50:50|2450.38|2441.68|2451.19|2442.49|2451.82|2443.12|2450.38|2441.68|37
1642863060000|2022-01-22 14:51:00|2451.16|2442.46|2452.34|2443.64|2452.37|2443.67|2450.78|2442.08|39
1642863070000|2022-01-22 14:51:10|2452.36|2443.66|2453.8|2445.1|2454.74|2446.04|2452.36|2443.66|37
1642863080000|2022-01-22 14:51:20|2453.83|2445.13|2453.12|2444.42|2455.12|2446.42|2452.49|2443.79|38
1642863090000|2022-01-22 14:51:30|2453.24|2444.54|2452.91|2444.21|2453.28|2444.58|2450.45|2441.75|38
1642863100000|2022-01-22 14:51:40|2452.67|2443.97|2452.69|2443.99|2453.23|2444.53|2451.34|2442.64|36
1642863110000|2022-01-22 14:51:50|2453.23|2444.53|2454.07|2445.37|2454.23|2445.53|2452.12|2443.42|39
1642863120000|2022-01-22 14:52:00|2454.12|2445.42|2453.05|2444.35|2454.12|2445.42|2452.36|2443.66|39
1642863130000|2022-01-22 14:52:10|2453.15|2444.45|2453.54|2444.84|2453.98|2445.28|2452.13|2443.43|37
1642863140000|2022-01-22 14:52:20|2453.61|2444.91|2453.56|2444.86|2454.34|2445.64|2452.96|2444.26|37
1642863150000|2022-01-22 14:52:30|2453.78|2445.08|2452.47|2443.77|2454.17|2445.47|2451.85|2443.15|40
1642863160000|2022-01-22 14:52:40|2452.44|2443.74|2452.11|2443.41|2452.44|2443.74|2451.2|2442.5|37
1642863170000|2022-01-22 14:52:50|2452.29|2443.59|2451.93|2443.23|2452.95|2444.25|2451.77|2443.07|38
1642863180000|2022-01-22 14:53:00|2451.97|2443.27|2450.01|2441.31|2451.97|2443.27|2449.68|2440.98|37
1642863190000|2022-01-22 14:53:10|2450.1|2441.4|2452.56|2443.86|2452.56|2443.86|2450.1|2441.4|39
1642863200000|2022-01-22 14:53:20|2452.58|2443.88|2453.19|2444.49|2453.98|2445.28|2452.49|2443.79|39
1642863210000|2022-01-22 14:53:30|2453.31|2444.61|2452.1|2443.4|2453.31|2444.61|2452.1|2443.4|37
1642863220000|2022-01-22 14:53:40|2452.09|2443.39|2450.76|2442.06|2452.13|2443.43|2450.55|2441.85|36
1642863230000|2022-01-22 14:53:50|2450.74|2442.04|2451.94|2443.24|2452.5|2443.8|2450.61|2441.91|34
1642863240000|2022-01-22 14:54:00|2451.93|2443.23|2451.57|2442.87|2452.19|2443.49|2451.32|2442.62|39
1642863250000|2022-01-22 14:54:10|2451.62|2442.92|2453.58|2444.88|2454.75|2446.05|2451.62|2442.92|39
1642863260000|2022-01-22 14:54:20|2453.33|2444.63|2453.42|2444.72|2453.5|2444.8|2451.74|2443.04|38
1642863270000|2022-01-22 14:54:30|2453.43|2444.73|2448.74|2440.04|2453.58|2444.88|2448.74|2440.04|35
1642863280000|2022-01-22 14:54:40|2448.45|2439.75|2444.22|2435.52|2448.45|2439.75|2444.22|2435.52|39
1642863290000|2022-01-22 14:54:50|2443.93|2435.23|2442.1|2433.4|2443.93|2435.23|2439.51|2430.81|39
1642863300000|2022-01-22 14:55:00|2441.77|2433.07|2438.94|2430.24|2441.77|2433.07|2438.7|2430|39
1642863310000|2022-01-22 14:55:10|2439.19|2430.49|2436.19|2427.49|2440.89|2432.19|2436.19|2427.49|39
1642863320000|2022-01-22 14:55:20|2435.83|2427.13|2435.73|2427.03|2436.85|2428.15|2433.78|2425.08|40
1642863330000|2022-01-22 14:55:30|2435.76|2427.06|2435.31|2426.61|2436.37|2427.67|2434.79|2426.09|40
1642863340000|2022-01-22 14:55:40|2434.78|2426.08|2433.19|2424.49|2434.78|2426.08|2431.97|2423.27|40
1642863350000|2022-01-22 14:55:50|2432.82|2424.12|2428.78|2420.08|2432.82|2424.12|2427.08|2418.38|39
1642863360000|2022-01-22 14:56:00|2429.04|2420.34|2431.9|2423.2|2432.16|2423.46|2429.04|2420.34|40
1642863370000|2022-01-22 14:56:10|2431.28|2422.58|2429.29|2420.59|2432.81|2424.11|2428.05|2419.35|39
1642863380000|2022-01-22 14:56:20|2429.49|2420.79|2426.45|2417.75|2429.49|2420.79|2425.97|2417.27|37
1642863390000|2022-01-22 14:56:30|2426.44|2417.74|2427.37|2418.67|2428.47|2419.77|2425.08|2416.38|40
1642863400000|2022-01-22 14:56:40|2427.55|2418.85|2429.68|2420.98|2429.68|2420.98|2427.55|2418.85|38
1642863410000|2022-01-22 14:56:50|2429.63|2420.93|2427.41|2418.71|2430.19|2421.49|2427.26|2418.56|39
1642863420000|2022-01-22 14:57:00|2427.31|2418.61|2429.18|2420.48|2429.8|2421.1|2427.08|2418.38|38
1642863430000|2022-01-22 14:57:10|2429.07|2420.37|2428.57|2419.87|2430.53|2421.83|2427.75|2419.05|38
1642863440000|2022-01-22 14:57:20|2428.44|2419.74|2427.89|2419.19|2429.3|2420.6|2427.85|2419.15|39
1642863450000|2022-01-22 14:57:30|2427.86|2419.16|2428.29|2419.59|2430.9|2422.2|2427.64|2418.94|39
1642863460000|2022-01-22 14:57:40|2427.8|2419.1|2426.6|2417.9|2428.33|2419.63|2425.14|2416.44|38
1642863470000|2022-01-22 14:57:50|2426.94|2418.24|2427.22|2418.52|2428.83|2420.13|2426.77|2418.07|39
1642863480000|2022-01-22 14:58:00|2426.83|2418.13|2428.82|2420.12|2428.89|2420.19|2426.56|2417.86|39
1642863490000|2022-01-22 14:58:10|2428.67|2419.97|2427.6|2418.9|2429.19|2420.49|2427.49|2418.79|39
1642863500000|2022-01-22 14:58:20|2427.73|2419.03|2428.22|2419.52|2428.38|2419.68|2426.14|2417.44|38
1642863510000|2022-01-22 14:58:30|2428.14|2419.44|2427.16|2418.46|2428.14|2419.44|2425.68|2416.98|39
1642863520000|2022-01-22 14:58:40|2427|2418.3|2426.12|2417.42|2427.5|2418.8|2425.14|2416.44|37
1642863530000|2022-01-22 14:58:50|2426.1|2417.4|2425.62|2416.92|2428.11|2419.41|2425.22|2416.52|39
1642863540000|2022-01-22 14:59:00|2425.48|2416.78|2426.2|2417.5|2426.32|2417.62|2425.16|2416.46|39
1642863550000|2022-01-22 14:59:10|2426.39|2417.69|2426.39|2417.69|2427.97|2419.27|2425.13|2416.43|40
1642863560000|2022-01-22 14:59:20|2426.11|2417.41|2426.45|2417.75|2428.24|2419.54|2425.53|2416.83|39
1642863570000|2022-01-22 14:59:30|2426.38|2417.68|2423.93|2415.23|2426.38|2417.68|2422.24|2413.54|40
1642863580000|2022-01-22 14:59:40|2423.84|2415.14|2422.52|2413.82|2424.32|2415.62|2422.3|2413.6|40
1642863590000|2022-01-22 14:59:50|2422.24|2413.54|2423.71|2415.01|2425.43|2416.73|2422.17|2413.47|40
1642863600000|2022-01-22 15:00:00|2423.86|2415.16|2426.77|2418.07|2426.77|2418.07|2423.86|2415.16|39
1642863610000|2022-01-22 15:00:10|2427|2418.3|2428.65|2419.95|2429.6|2420.9|2427|2418.3|39
1642863620000|2022-01-22 15:00:20|2428.7|2420|2430.53|2421.83|2430.53|2421.83|2428.7|2420|37
1642863630000|2022-01-22 15:00:30|2430.62|2421.92|2432.2|2423.5|2432.24|2423.54|2430.62|2421.92|35
1642863640000|2022-01-22 15:00:40|2432.21|2423.51|2434.72|2426.02|2435.01|2426.31|2432.19|2423.49|38
1642863650000|2022-01-22 15:00:50|2434.48|2425.78|2432.19|2423.49|2435.29|2426.59|2432.15|2423.45|37
1642863660000|2022-01-22 15:01:00|2432.06|2423.36|2431.07|2422.37|2432.06|2423.36|2428.76|2420.06|36
1642863670000|2022-01-22 15:01:10|2431.12|2422.42|2429.07|2420.37|2431.57|2422.87|2429.07|2420.37|39
1642863680000|2022-01-22 15:01:20|2428.95|2420.25|2428.24|2419.54|2429.91|2421.21|2428.2|2419.5|38
1642863690000|2022-01-22 15:01:30|2428.3|2419.6|2426.4|2417.7|2429.36|2420.66|2426.1|2417.4|39
1642863700000|2022-01-22 15:01:40|2426.13|2417.43|2428|2419.3|2429.12|2420.42|2426.13|2417.43|38
1642863710000|2022-01-22 15:01:50|2427.84|2419.14|2428.71|2420.01|2429.35|2420.65|2427.48|2418.78|37
1642863720000|2022-01-22 15:02:00|2428.77|2420.07|2430.14|2421.44|2431.13|2422.43|2428.66|2419.96|40
1642863730000|2022-01-22 15:02:10|2430.22|2421.52|2429.52|2420.82|2431.28|2422.58|2429.52|2420.82|38
1642863740000|2022-01-22 15:02:20|2429.21|2420.51|2425.1|2416.4|2429.21|2420.51|2425.1|2416.4|38
1642863750000|2022-01-22 15:02:30|2425.53|2416.83|2425.62|2416.92|2426.2|2417.5|2424.74|2416.04|38
1642863760000|2022-01-22 15:02:40|2425.55|2416.85|2422.32|2413.62|2425.79|2417.09|2421.72|2413.02|39
1642863770000|2022-01-22 15:02:50|2422.37|2413.67|2423.49|2414.79|2423.88|2415.18|2422.37|2413.67|37
1642863780000|2022-01-22 15:03:00|2423.77|2415.07|2423.12|2414.42|2424.2|2415.5|2422.65|2413.95|36
1642863790000|2022-01-22 15:03:10|2423.22|2414.52|2424.65|2415.95|2425.08|2416.38|2423.22|2414.52|37
1642863800000|2022-01-22 15:03:20|2424.68|2415.98|2425.75|2417.05|2425.95|2417.25|2424.68|2415.98|35
1642863810000|2022-01-22 15:03:30|2425.26|2416.56|2424.77|2416.07|2425.26|2416.56|2423.81|2415.11|37
1642863820000|2022-01-22 15:03:40|2424.8|2416.1|2423.04|2414.34|2425.1|2416.4|2423.04|2414.34|35
1642863830000|2022-01-22 15:03:50|2422.9|2414.2|2423.07|2414.37|2423.8|2415.1|2422.59|2413.89|39
1642863840000|2022-01-22 15:04:00|2423.03|2414.33|2424.18|2415.48|2424.19|2415.49|2421.79|2413.09|37
1642863850000|2022-01-22 15:04:10|2424.15|2415.45|2425.54|2416.84|2425.98|2417.28|2424.15|2415.45|38
1642863860000|2022-01-22 15:04:20|2425.51|2416.81|2425.22|2416.52|2425.81|2417.11|2425.2|2416.5|36
1642863870000|2022-01-22 15:04:30|2425.27|2416.57|2425.16|2416.46|2425.78|2417.08|2425.15|2416.45|33
1642863880000|2022-01-22 15:04:40|2425.26|2416.56|2425.58|2416.88|2425.87|2417.17|2425.26|2416.56|33
1642863890000|2022-01-22 15:04:50|2425.56|2416.86|2425.96|2417.26|2425.97|2417.27|2425.34|2416.64|33
1642863900000|2022-01-22 15:05:00|2425.99|2417.29|2426.12|2417.42|2426.33|2417.63|2425.55|2416.85|33
1642863910000|2022-01-22 15:05:10|2426.31|2417.61|2430.26|2421.56|2430.26|2421.56|2426.29|2417.59|36
1642863920000|2022-01-22 15:05:20|2430.31|2421.61|2430.72|2422.02|2431.98|2423.28|2430.08|2421.38|38
1642863930000|2022-01-22 15:05:30|2431.01|2422.31|2430.77|2422.07|2431.5|2422.8|2430.67|2421.97|36
1642863940000|2022-01-22 15:05:40|2431.11|2422.41|2423.1|2414.4|2431.3|2422.6|2422.72|2414.02|39
1642863950000|2022-01-22 15:05:50|2423|2414.3|2421.24|2412.54|2423|2414.3|2421.24|2412.54|38
1642863960000|2022-01-22 15:06:00|2421.09|2412.39|2421.96|2413.26|2422.56|2413.86|2420.78|2412.08|38
1642863970000|2022-01-22 15:06:10|2422.04|2413.34|2423|2414.3|2423.87|2415.17|2422.04|2413.34|34
1642863980000|2022-01-22 15:06:20|2423.11|2414.41|2422.2|2413.5|2423.19|2414.49|2422.2|2413.5|35
1642863990000|2022-01-22 15:06:30|2422.03|2413.33|2422.9|2414.2|2423|2414.3|2421.55|2412.85|38
1642864000000|2022-01-22 15:06:40|2422.76|2414.06|2422.69|2413.99|2423.08|2414.38|2422.23|2413.53|40
1642864010000|2022-01-22 15:06:50|2422.64|2413.94|2421.11|2412.41|2422.65|2413.95|2420.58|2411.88|35
1642864020000|2022-01-22 15:07:00|2421.17|2412.47|2422.67|2413.97|2422.67|2413.97|2421.14|2412.44|40
1642864030000|2022-01-22 15:07:10|2422.25|2413.55|2421.2|2412.5|2422.25|2413.55|2419.84|2411.14|39
1642864040000|2022-01-22 15:07:20|2421.15|2412.45|2419.29|2410.59|2421.91|2413.21|2419.29|2410.59|36
1642864050000|2022-01-22 15:07:30|2419.27|2410.57|2415.43|2406.73|2419.31|2410.61|2414.12|2405.42|40
1642864060000|2022-01-22 15:07:40|2415.36|2406.66|2414.53|2405.83|2415.36|2406.66|2412.79|2404.09|38
1642864070000|2022-01-22 15:07:50|2414.65|2405.95|2415.06|2406.36|2415.52|2406.82|2414.65|2405.95|38
1642864080000|2022-01-22 15:08:00|2415.2|2406.5|2415.97|2407.27|2416.12|2407.42|2413.7|2405|37
1642864090000|2022-01-22 15:08:10|2415.96|2407.26|2413.67|2404.97|2416.19|2407.49|2413.31|2404.61|38
1642864100000|2022-01-22 15:08:20|2413.76|2405.06|2415.43|2406.73|2415.44|2406.74|2413.73|2405.03|37
1642864110000|2022-01-22 15:08:30|2415.56|2406.86|2416.27|2407.57|2416.9|2408.2|2415.56|2406.86|34
1642864120000|2022-01-22 15:08:40|2416.24|2407.54|2417.77|2409.07|2417.77|2409.07|2416.24|2407.54|30
1642864130000|2022-01-22 15:08:50|2417.76|2409.06|2413.66|2404.96|2417.76|2409.06|2413.66|2404.96|38
1642864140000|2022-01-22 15:09:00|2413.54|2404.84|2411.83|2403.13|2413.56|2404.86|2410.8|2402.1|36
1642864150000|2022-01-22 15:09:10|2411.81|2403.11|2409.7|2401|2412.17|2403.47|2409.7|2401|38
1642864160000|2022-01-22 15:09:20|2409.71|2401.01|2409.01|2400.31|2409.75|2401.05|2408.47|2399.77|37
1642864170000|2022-01-22 15:09:30|2409.13|2400.43|2410.39|2401.69|2410.97|2402.27|2409.13|2400.43|38
1642864180000|2022-01-22 15:09:40|2410.49|2401.79|2410.2|2401.5|2411.11|2402.41|2410.2|2401.5|35
1642864190000|2022-01-22 15:09:50|2410.04|2401.34|2410.72|2402.02|2410.72|2402.02|2409.65|2400.95|37
1642864200000|2022-01-22 15:10:00|2410.81|2402.11|2417.41|2408.71|2417.47|2408.77|2410.81|2402.11|40
1642864210000|2022-01-22 15:10:10|2417.44|2408.74|2416.89|2408.19|2418.14|2409.44|2416.79|2408.09|38
1642864220000|2022-01-22 15:10:20|2416.92|2408.22|2417.04|2408.34|2417.4|2408.7|2416.5|2407.8|38
1642864230000|2022-01-22 15:10:30|2417.03|2408.33|2416.49|2407.79|2417.03|2408.33|2415.63|2406.93|37
1642864240000|2022-01-22 15:10:40|2416.44|2407.74|2416.66|2407.96|2417.12|2408.42|2415.84|2407.14|37
1642864250000|2022-01-22 15:10:50|2416.56|2407.86|2417.2|2408.5|2418.08|2409.38|2416.26|2407.56|37
1642864260000|2022-01-22 15:11:00|2417.26|2408.56|2421.04|2412.34|2421.04|2412.34|2417.26|2408.56|38
1642864270000|2022-01-22 15:11:10|2421.18|2412.48|2419.45|2410.75|2422.51|2413.81|2419.32|2410.62|38
1642864280000|2022-01-22 15:11:20|2419.47|2410.77|2420.27|2411.57|2422.27|2413.57|2419.47|2410.77|37
1642864290000|2022-01-22 15:11:30|2420.24|2411.54|2419.52|2410.82|2420.63|2411.93|2419.46|2410.76|30
1642864300000|2022-01-22 15:11:40|2419.33|2410.63|2419.32|2410.62|2420.25|2411.55|2418.73|2410.03|37
1642864310000|2022-01-22 15:11:50|2419.15|2410.45|2418.21|2409.51|2419.25|2410.55|2417.46|2408.76|37
1642864320000|2022-01-22 15:12:00|2418.08|2409.38|2419.45|2410.75|2419.45|2410.75|2418.02|2409.32|39
1642864330000|2022-01-22 15:12:10|2419.41|2410.71|2420.27|2411.57|2420.27|2411.57|2418.32|2409.62|35
1642864340000|2022-01-22 15:12:20|2420.3|2411.6|2422.08|2413.38|2422.16|2413.46|2420.11|2411.41|38
1642864350000|2022-01-22 15:12:30|2422.04|2413.34|2420.81|2412.11|2422.15|2413.45|2420.66|2411.96|34
1642864360000|2022-01-22 15:12:40|2420.76|2412.06|2418.52|2409.82|2420.82|2412.12|2418.52|2409.82|37
1642864370000|2022-01-22 15:12:50|2418.48|2409.78|2415.31|2406.61|2418.59|2409.89|2415.31|2406.61|35
1642864380000|2022-01-22 15:13:00|2415.25|2406.55|2413.85|2405.15|2415.25|2406.55|2411.86|2403.16|39
1642864390000|2022-01-22 15:13:10|2413.72|2405.02|2413.08|2404.38|2414.07|2405.37|2411.83|2403.13|36
1642864400000|2022-01-22 15:13:20|2413.11|2404.41|2414.42|2405.72|2414.91|2406.21|2413.11|2404.41|39
1642864410000|2022-01-22 15:13:30|2414.39|2405.69|2414.27|2405.57|2414.39|2405.69|2413.28|2404.58|36
1642864420000|2022-01-22 15:13:40|2414.2|2405.5|2412.16|2403.46|2414.24|2405.54|2412.16|2403.46|34
1642864430000|2022-01-22 15:13:50|2412.1|2403.4|2412.95|2404.25|2413.31|2404.61|2411.4|2402.7|38
1642864440000|2022-01-22 15:14:00|2412.9|2404.2|2413.71|2405.01|2414.46|2405.76|2412.72|2404.02|37
1642864450000|2022-01-22 15:14:10|2413.53|2404.83|2412.21|2403.51|2413.53|2404.83|2410.72|2402.02|38
1642864460000|2022-01-22 15:14:20|2412.2|2403.5|2411.58|2402.88|2412.45|2403.75|2411.4|2402.7|39
1642864470000|2022-01-22 15:14:30|2411.79|2403.09|2410.81|2402.11|2411.79|2403.09|2410.63|2401.93|38
1642864480000|2022-01-22 15:14:40|2410.89|2402.19|2410.24|2401.54|2411.24|2402.54|2409.87|2401.17|35
1642864490000|2022-01-22 15:14:50|2410.17|2401.47|2410.12|2401.42|2411.17|2402.47|2409.68|2400.98|39
1642864500000|2022-01-22 15:15:00|2410.01|2401.31|2412.69|2403.99|2412.69|2403.99|2410.01|2401.31|38
1642864510000|2022-01-22 15:15:10|2412.93|2404.23|2414.45|2405.75|2414.7|2406|2411.79|2403.09|39
1642864520000|2022-01-22 15:15:20|2414.41|2405.71|2412.14|2403.44|2414.74|2406.04|2412.14|2403.44|38
1642864530000|2022-01-22 15:15:30|2412.03|2403.33|2413.35|2404.65|2414.55|2405.85|2410.73|2402.03|40
1642864540000|2022-01-22 15:15:40|2413.33|2404.63|2413.72|2405.02|2413.72|2405.02|2411.35|2402.65|38
1642864550000|2022-01-22 15:15:50|2413.8|2405.1|2414.12|2405.42|2414.94|2406.24|2413.12|2404.42|38
1642864560000|2022-01-22 15:16:00|2414.1|2405.4|2415.86|2407.16|2416.55|2407.85|2414.07|2405.37|37
1642864570000|2022-01-22 15:16:10|2415.95|2407.25|2420.3|2411.6|2420.43|2411.73|2415.95|2407.25|39
1642864580000|2022-01-22 15:16:20|2420.12|2411.42|2418.18|2409.48|2420.7|2412|2418.1|2409.4|40
1642864590000|2022-01-22 15:16:30|2418.17|2409.47|2417.15|2408.45|2418.9|2410.2|2416.72|2408.02|38
1642864600000|2022-01-22 15:16:40|2417.07|2408.37|2419.04|2410.34|2419.68|2410.98|2416.26|2407.56|39
1642864610000|2022-01-22 15:16:50|2418.68|2409.98|2416.51|2407.81|2418.68|2409.98|2415.78|2407.08|35
1642864620000|2022-01-22 15:17:00|2416.5|2407.8|2413.89|2405.19|2416.6|2407.9|2413.67|2404.97|38
1642864630000|2022-01-22 15:17:10|2413.78|2405.08|2416.06|2407.36|2416.06|2407.36|2413.5|2404.8|38
1642864640000|2022-01-22 15:17:20|2416.05|2407.35|2416.88|2408.18|2417.64|2408.94|2415.37|2406.67|36
1642864650000|2022-01-22 15:17:30|2416.95|2408.25|2409.12|2400.42|2417.19|2408.49|2408.78|2400.08|40
1642864660000|2022-01-22 15:17:40|2408.59|2399.89|2408.13|2399.43|2409.83|2401.13|2407.81|2399.11|40
1642864670000|2022-01-22 15:17:50|2408.15|2399.45|2404.76|2396.06|2408.15|2399.45|2403.59|2394.89|39
1642864680000|2022-01-22 15:18:00|2404.69|2395.99|2404.71|2396.01|2406.13|2397.43|2403.99|2395.29|40
1642864690000|2022-01-22 15:18:10|2404.61|2395.91|2404.64|2395.94|2405.75|2397.05|2404.36|2395.66|39
1642864700000|2022-01-22 15:18:20|2404.47|2395.77|2404.16|2395.46|2404.65|2395.95|2404.14|2395.44|34
1642864710000|2022-01-22 15:18:30|2404.19|2395.49|2403.87|2395.17|2404.37|2395.67|2402.51|2393.81|37
1642864720000|2022-01-22 15:18:40|2403.85|2395.15|2403.19|2394.49|2404.44|2395.74|2403.06|2394.36|36
1642864730000|2022-01-22 15:18:50|2403.17|2394.47|2400.71|2392.01|2403.17|2394.47|2400.62|2391.92|39
1642864740000|2022-01-22 15:19:00|2400.67|2391.97|2402.49|2393.79|2403.5|2394.8|2400.53|2391.83|37
1642864750000|2022-01-22 15:19:10|2402.72|2394.02|2403.66|2394.96|2403.67|2394.97|2402.6|2393.9|36
1642864760000|2022-01-22 15:19:20|2403.65|2394.95|2403.24|2394.54|2403.65|2394.95|2402.92|2394.22|35
1642864770000|2022-01-22 15:19:30|2403.25|2394.55|2399.08|2390.38|2403.25|2394.55|2399.08|2390.38|37
1642864780000|2022-01-22 15:19:40|2398.36|2389.66|2393.48|2384.78|2398.36|2389.66|2393.44|2384.74|39
1642864790000|2022-01-22 15:19:50|2393.36|2384.66|2397.73|2389.03|2397.73|2389.03|2393.21|2384.51|39
1642864800000|2022-01-22 15:20:00|2397.79|2389.09|2398.06|2389.36|2399.39|2390.69|2397.32|2388.62|38
1642864810000|2022-01-22 15:20:10|2398.11|2389.41|2398.78|2390.08|2400.38|2391.68|2398.02|2389.32|40
1642864820000|2022-01-22 15:20:20|2398.77|2390.07|2400.2|2391.5|2400.33|2391.63|2398.44|2389.74|38
1642864830000|2022-01-22 15:20:30|2400.28|2391.58|2400.57|2391.87|2401.41|2392.71|2400.19|2391.49|37
1642864840000|2022-01-22 15:20:40|2400.35|2391.65|2396.67|2387.97|2400.43|2391.73|2396.67|2387.97|39
1642864850000|2022-01-22 15:20:50|2396.23|2387.53|2395.22|2386.52|2396.66|2387.96|2394.93|2386.23|40
1642864860000|2022-01-22 15:21:00|2395.1|2386.4|2396.59|2387.89|2396.74|2388.04|2394.85|2386.15|39
1642864870000|2022-01-22 15:21:10|2396.7|2388|2398.87|2390.17|2399.35|2390.65|2396.37|2387.67|39
1642864880000|2022-01-22 15:21:20|2398.95|2390.25|2401.6|2392.9|2401.6|2392.9|2398.95|2390.25|34
1642864890000|2022-01-22 15:21:30|2401.72|2393.02|2401.3|2392.6|2401.72|2393.02|2400.5|2391.8|36
1642864900000|2022-01-22 15:21:40|2401.26|2392.56|2402.62|2393.92|2402.62|2393.92|2400.95|2392.25|32
1642864910000|2022-01-22 15:21:50|2402.64|2393.94|2403.03|2394.33|2403.25|2394.55|2402.64|2393.94|39
1642864920000|2022-01-22 15:22:00|2402.94|2394.24|2402.61|2393.91|2405.24|2396.54|2402.18|2393.48|40
1642864930000|2022-01-22 15:22:10|2402.75|2394.05|2405.23|2396.53|2405.26|2396.56|2402.75|2394.05|35
1642864940000|2022-01-22 15:22:20|2405.19|2396.49|2402.42|2393.72|2405.32|2396.62|2401.9|2393.2|35
1642864950000|2022-01-22 15:22:30|2402.49|2393.79|2402.12|2393.42|2403.39|2394.69|2401.85|2393.15|38
1642864960000|2022-01-22 15:22:40|2402.06|2393.36|2401.99|2393.29|2402.63|2393.93|2401.75|2393.05|37
1642864970000|2022-01-22 15:22:50|2402.31|2393.61|2402.08|2393.38|2403.34|2394.64|2401.95|2393.25|34
1642864980000|2022-01-22 15:23:00|2402.04|2393.34|2403.56|2394.86|2403.56|2394.86|2402|2393.3|40
1642864990000|2022-01-22 15:23:10|2403.54|2394.84|2404.41|2395.71|2404.51|2395.81|2403.43|2394.73|32
1642865000000|2022-01-22 15:23:20|2404.44|2395.74|2405.84|2397.14|2405.86|2397.16|2404.42|2395.72|36
1642865010000|2022-01-22 15:23:30|2405.86|2397.16|2405.77|2397.07|2405.9|2397.2|2405.51|2396.81|32
1642865020000|2022-01-22 15:23:40|2405.64|2396.94|2405.46|2396.76|2405.64|2396.94|2404.27|2395.57|39
1642865030000|2022-01-22 15:23:50|2405.47|2396.77|2405.28|2396.58|2405.47|2396.77|2404.88|2396.18|38
1642865040000|2022-01-22 15:24:00|2405.2|2396.5|2405.2|2396.5|2405.2|2396.5|2404.53|2395.83|35
1642865050000|2022-01-22 15:24:10|2405.23|2396.53|2402.76|2394.06|2405.23|2396.53|2402.32|2393.62|36
1642865060000|2022-01-22 15:24:20|2402.73|2394.03|2405.05|2396.35|2405.21|2396.51|2402.73|2394.03|34
1642865070000|2022-01-22 15:24:30|2405.08|2396.38|2405.61|2396.91|2405.61|2396.91|2404.5|2395.8|35
1642865080000|2022-01-22 15:24:40|2405.67|2396.97|2405.41|2396.71|2405.77|2397.07|2404.64|2395.94|33
1642865090000|2022-01-22 15:24:50|2405.57|2396.87|2406.06|2397.36|2406.27|2397.57|2405.41|2396.71|38
1642865100000|2022-01-22 15:25:00|2406.11|2397.41|2407.76|2399.06|2407.89|2399.19|2405.12|2396.42|39
1642865110000|2022-01-22 15:25:10|2407.68|2398.98|2410.75|2402.05|2410.84|2402.14|2407.68|2398.98|38
1642865120000|2022-01-22 15:25:20|2410.82|2402.12|2415.91|2407.21|2415.91|2407.21|2410.67|2401.97|38
1642865130000|2022-01-22 15:25:30|2415.97|2407.27|2413.3|2404.6|2416.89|2408.19|2413.06|2404.36|40
1642865140000|2022-01-22 15:25:40|2413.53|2404.83|2413.92|2405.22|2414.82|2406.12|2413.53|2404.83|36
1642865150000|2022-01-22 15:25:50|2414.05|2405.35|2412.21|2403.51|2414.78|2406.08|2412.17|2403.47|36
1642865160000|2022-01-22 15:26:00|2412.1|2403.4|2413.12|2404.42|2413.13|2404.43|2411.19|2402.49|39
1642865170000|2022-01-22 15:26:10|2413.15|2404.45|2414.77|2406.07|2415.83|2407.13|2413.01|2404.31|39
1642865180000|2022-01-22 15:26:20|2414.69|2405.99|2414.69|2405.99|2415.17|2406.47|2414.19|2405.49|38
1642865190000|2022-01-22 15:26:30|2414.64|2405.94|2412.7|2404|2415.06|2406.36|2412.58|2403.88|40
1642865200000|2022-01-22 15:26:40|2412.76|2404.06|2413.97|2405.27|2414.43|2405.73|2412.73|2404.03|38
1642865210000|2022-01-22 15:26:50|2413.98|2405.28|2412.7|2404|2414.01|2405.31|2412.65|2403.95|37
1642865220000|2022-01-22 15:27:00|2412.69|2403.99|2412.93|2404.23|2413.15|2404.45|2412.02|2403.32|35
1642865230000|2022-01-22 15:27:10|2412.87|2404.17|2412.33|2403.63|2413.4|2404.7|2412.27|2403.57|36
1642865240000|2022-01-22 15:27:20|2412.74|2404.04|2412.1|2403.4|2413.43|2404.73|2411.73|2403.03|36
1642865250000|2022-01-22 15:27:30|2411.97|2403.27|2408.14|2399.44|2411.97|2403.27|2408.14|2399.44|38
1642865260000|2022-01-22 15:27:40|2408.01|2399.31|2407.55|2398.85|2408.83|2400.13|2407.01|2398.31|40
1642865270000|2022-01-22 15:27:50|2407.54|2398.84|2404.96|2396.26|2407.54|2398.84|2404.96|2396.26|38
1642865280000|2022-01-22 15:28:00|2404.8|2396.1|2403.59|2394.89|2404.99|2396.29|2403.53|2394.83|38
1642865290000|2022-01-22 15:28:10|2403.32|2394.62|2402.25|2393.55|2403.46|2394.76|2402.25|2393.55|37
1642865300000|2022-01-22 15:28:20|2402.26|2393.56|2401.98|2393.28|2402.67|2393.97|2401.75|2393.05|36
1642865310000|2022-01-22 15:28:30|2401.93|2393.23|2401.74|2393.04|2403.61|2394.91|2401.46|2392.76|38
1642865320000|2022-01-22 15:28:40|2401.79|2393.09|2400.86|2392.16|2402.5|2393.8|2400.35|2391.65|38
1642865330000|2022-01-22 15:28:50|2400.82|2392.12|2400.08|2391.38|2401.63|2392.93|2400.02|2391.32|39
1642865340000|2022-01-22 15:29:00|2400.1|2391.4|2396.61|2387.91|2400.72|2392.02|2396.61|2387.91|37
1642865350000|2022-01-22 15:29:10|2396.54|2387.84|2395.84|2387.14|2397.15|2388.45|2395.77|2387.07|39
1642865360000|2022-01-22 15:29:20|2395.08|2386.38|2394.95|2386.25|2396.38|2387.68|2394.38|2385.68|39
1642865370000|2022-01-22 15:29:30|2394.97|2386.27|2396.48|2387.78|2396.48|2387.78|2394.92|2386.22|38
1642865380000|2022-01-22 15:29:40|2396.49|2387.79|2397.22|2388.52|2397.31|2388.61|2396.25|2387.55|39
1642865390000|2022-01-22 15:29:50|2397.26|2388.56|2396.55|2387.85|2397.7|2389|2396.37|2387.67|37
1642865400000|2022-01-22 15:30:00|2396.58|2387.88|2395.86|2387.16|2396.78|2388.08|2394.85|2386.15|39
1642865410000|2022-01-22 15:30:10|2395.91|2387.21|2394.21|2385.51|2395.95|2387.25|2393.84|2385.14|35
1642865420000|2022-01-22 15:30:20|2394.23|2385.53|2389.18|2380.48|2394.24|2385.54|2389.18|2380.48|34
1642865430000|2022-01-22 15:30:30|2389.09|2380.39|2389.56|2380.86|2389.56|2380.86|2386.7|2378|40
1642865440000|2022-01-22 15:30:40|2389.6|2380.9|2388.76|2380.06|2389.91|2381.21|2388.76|2380.06|39
1642865450000|2022-01-22 15:30:50|2388.74|2380.04|2388.83|2380.13|2389.92|2381.22|2388.47|2379.77|39
1642865460000|2022-01-22 15:31:00|2389.51|2380.81|2388.75|2380.05|2389.72|2381.02|2388.75|2380.05|36
1642865470000|2022-01-22 15:31:10|2388.81|2380.11|2388.76|2380.06|2389.45|2380.75|2388.46|2379.76|40
1642865480000|2022-01-22 15:31:20|2388.8|2380.1|2388.65|2379.95|2390.89|2382.19|2388.65|2379.95|38
1642865490000|2022-01-22 15:31:30|2388.79|2380.09|2389.21|2380.51|2390.27|2381.57|2388.79|2380.09|33
1642865500000|2022-01-22 15:31:40|2389.19|2380.49|2388.21|2379.51|2389.53|2380.83|2388.21|2379.51|38
1642865510000|2022-01-22 15:31:50|2388.25|2379.55|2391.63|2382.93|2391.63|2382.93|2387.98|2379.28|40
1642865520000|2022-01-22 15:32:00|2392.11|2383.41|2394.22|2385.52|2394.22|2385.52|2391.42|2382.72|39
1642865530000|2022-01-22 15:32:10|2394.29|2385.59|2394.09|2385.39|2395.67|2386.97|2393.9|2385.2|40
1642865540000|2022-01-22 15:32:20|2394.52|2385.82|2394.5|2385.8|2396.09|2387.39|2394.12|2385.42|37
1642865550000|2022-01-22 15:32:30|2394.56|2385.86|2394.33|2385.63|2394.56|2385.86|2393.9|2385.2|35
1642865560000|2022-01-22 15:32:40|2394.87|2386.17|2394.04|2385.34|2394.87|2386.17|2393.84|2385.14|35
1642865570000|2022-01-22 15:32:50|2394.03|2385.33|2394.2|2385.5|2394.68|2385.98|2393.97|2385.27|36
1642865580000|2022-01-22 15:33:00|2394.49|2385.79|2395.52|2386.82|2395.79|2387.09|2394.07|2385.37|40
1642865590000|2022-01-22 15:33:10|2395.55|2386.85|2397.77|2389.07|2397.81|2389.11|2395.55|2386.85|37
1642865600000|2022-01-22 15:33:20|2397.99|2389.29|2398.27|2389.57|2398.5|2389.8|2397.48|2388.78|36
1642865610000|2022-01-22 15:33:30|2398.19|2389.49|2398.48|2389.78|2398.5|2389.8|2398.1|2389.4|33
1642865620000|2022-01-22 15:33:40|2398.47|2389.77|2397.92|2389.22|2398.79|2390.09|2397.92|2389.22|38
1642865630000|2022-01-22 15:33:50|2397.91|2389.21|2396|2387.3|2398.06|2389.36|2395.5|2386.8|39
1642865640000|2022-01-22 15:34:00|2395.91|2387.21|2398.23|2389.53|2398.23|2389.53|2395.7|2387|32
1642865650000|2022-01-22 15:34:10|2398.29|2389.59|2398.43|2389.73|2399.03|2390.33|2397.99|2389.29|40
1642865660000|2022-01-22 15:34:20|2398.53|2389.83|2399.31|2390.61|2400.27|2391.57|2398.53|2389.83|36
1642865670000|2022-01-22 15:34:30|2399.34|2390.64|2399.55|2390.85|2399.95|2391.25|2398.41|2389.71|34
1642865680000|2022-01-22 15:34:40|2399.6|2390.9|2400.5|2391.8|2400.51|2391.81|2399.5|2390.8|36
1642865690000|2022-01-22 15:34:50|2400.62|2391.92|2404.84|2396.14|2404.84|2396.14|2400.62|2391.92|37
1642865700000|2022-01-22 15:35:00|2405.12|2396.42|2413.51|2404.81|2413.51|2404.81|2405.12|2396.42|40
1642865710000|2022-01-22 15:35:10|2413.77|2405.07|2416.51|2407.81|2418.33|2409.63|2412.76|2404.06|40
1642865720000|2022-01-22 15:35:20|2416.67|2407.97|2415.71|2407.01|2416.83|2408.13|2414.55|2405.85|35
1642865730000|2022-01-22 15:35:30|2415.78|2407.08|2412.52|2403.82|2417.08|2408.38|2412.52|2403.82|36
1642865740000|2022-01-22 15:35:40|2412.57|2403.87|2409.92|2401.22|2412.57|2403.87|2409.92|2401.22|35
1642865750000|2022-01-22 15:35:50|2409.9|2401.2|2411.44|2402.74|2412.16|2403.46|2409.41|2400.71|40
1642865760000|2022-01-22 15:36:00|2411.3|2402.6|2410.44|2401.74|2411.31|2402.61|2410.05|2401.35|39
1642865770000|2022-01-22 15:36:10|2410.38|2401.68|2410.81|2402.11|2412.49|2403.79|2410.21|2401.51|35
1642865780000|2022-01-22 15:36:20|2410.82|2402.12|2411.38|2402.68|2411.41|2402.71|2410.72|2402.02|29
1642865790000|2022-01-22 15:36:30|2411.16|2402.46|2409.77|2401.07|2411.79|2403.09|2409.77|2401.07|38
1642865800000|2022-01-22 15:36:40|2409.46|2400.76|2408.96|2400.26|2409.53|2400.83|2408.52|2399.82|39
1642865810000|2022-01-22 15:36:50|2408.97|2400.27|2405.67|2396.97|2409.49|2400.79|2405.67|2396.97|39
1642865820000|2022-01-22 15:37:00|2405.94|2397.24|2409.31|2400.61|2409.54|2400.84|2405.94|2397.24|39
1642865830000|2022-01-22 15:37:10|2409.12|2400.42|2407.8|2399.1|2409.12|2400.42|2406.95|2398.25|38
1642865840000|2022-01-22 15:37:20|2407.72|2399.02|2403.88|2395.18|2407.72|2399.02|2403.88|2395.18|39
1642865850000|2022-01-22 15:37:30|2403.84|2395.14|2403.2|2394.5|2404.39|2395.69|2402.63|2393.93|37
1642865860000|2022-01-22 15:37:40|2403.14|2394.44|2405.54|2396.84|2405.56|2396.86|2400.96|2392.26|36
1642865870000|2022-01-22 15:37:50|2405.36|2396.66|2407.14|2398.44|2407.14|2398.44|2404.18|2395.48|38
1642865880000|2022-01-22 15:38:00|2407.03|2398.33|2407.91|2399.21|2407.91|2399.21|2406.49|2397.79|40
1642865890000|2022-01-22 15:38:10|2407.59|2398.89|2409.91|2401.21|2409.91|2401.21|2407.01|2398.31|36
1642865900000|2022-01-22 15:38:20|2409.93|2401.23|2409|2400.3|2410.09|2401.39|2407.29|2398.59|39
1642865910000|2022-01-22 15:38:30|2409.02|2400.32|2406.33|2397.63|2409.07|2400.37|2406.33|2397.63|37
1642865920000|2022-01-22 15:38:40|2406.27|2397.57|2404.03|2395.33|2406.27|2397.57|2404.03|2395.33|39
1642865930000|2022-01-22 15:38:50|2403.86|2395.16|2404.68|2395.98|2405.13|2396.43|2403.13|2394.43|34
1642865940000|2022-01-22 15:39:00|2404.92|2396.22|2405.45|2396.75|2406.26|2397.56|2404.82|2396.12|38
1642865950000|2022-01-22 15:39:10|2405.38|2396.68|2404.32|2395.62|2405.38|2396.68|2404.32|2395.62|34
1642865960000|2022-01-22 15:39:20|2404.34|2395.64|2403.56|2394.86|2404.34|2395.64|2403.56|2394.86|31
1642865970000|2022-01-22 15:39:30|2403.58|2394.88|2404.28|2395.58|2404.83|2396.13|2403.33|2394.63|36
1642865980000|2022-01-22 15:39:40|2404.29|2395.59|2403.29|2394.59|2404.31|2395.61|2402.69|2393.99|38
1642865990000|2022-01-22 15:39:50|2403.51|2394.81|2402.82|2394.12|2404.2|2395.5|2401.81|2393.11|38
1642866000000|2022-01-22 15:40:00|2402.95|2394.25|2403.03|2394.33|2403.19|2394.49|2401.09|2392.39|37
1642866010000|2022-01-22 15:40:10|2403.12|2394.42|2404.13|2395.43|2404.13|2395.43|2402.32|2393.62|39
1642866020000|2022-01-22 15:40:20|2404.22|2395.52|2406.21|2397.51|2406.3|2397.6|2403.81|2395.11|38
1642866030000|2022-01-22 15:40:30|2406.23|2397.53|2405.25|2396.55|2407.56|2398.86|2405.25|2396.55|38
1642866040000|2022-01-22 15:40:40|2404.92|2396.22|2406.26|2397.56|2407.02|2398.32|2404.37|2395.67|36
1642866050000|2022-01-22 15:40:50|2406.22|2397.52|2407.84|2399.14|2407.91|2399.21|2405.98|2397.28|36
1642866060000|2022-01-22 15:41:00|2407.87|2399.17|2410.53|2401.83|2410.69|2401.99|2407.87|2399.17|38
1642866070000|2022-01-22 15:41:10|2410.54|2401.84|2410.08|2401.38|2410.89|2402.19|2410.05|2401.35|36
1642866080000|2022-01-22 15:41:20|2410.07|2401.37|2408.64|2399.94|2410.11|2401.41|2408.36|2399.66|39
1642866090000|2022-01-22 15:41:30|2408.7|2400|2409.26|2400.56|2409.26|2400.56|2407.57|2398.87|34
1642866100000|2022-01-22 15:41:40|2409.32|2400.62|2408.43|2399.73|2410.21|2401.51|2408.43|2399.73|38
1642866110000|2022-01-22 15:41:50|2408.51|2399.81|2406.06|2397.36|2408.54|2399.84|2405.67|2396.97|40
1642866120000|2022-01-22 15:42:00|2406.05|2397.35|2407.06|2398.36|2407.92|2399.22|2406.01|2397.31|39
1642866130000|2022-01-22 15:42:10|2407|2398.3|2405.37|2396.67|2407|2398.3|2405.37|2396.67|37
1642866140000|2022-01-22 15:42:20|2405.29|2396.59|2404.89|2396.19|2405.29|2396.59|2404.36|2395.66|38
1642866150000|2022-01-22 15:42:30|2405.04|2396.34|2404.81|2396.11|2406.37|2397.67|2404.81|2396.11|39
1642866160000|2022-01-22 15:42:40|2404.91|2396.21|2402.65|2393.95|2405|2396.3|2402.65|2393.95|36
1642866170000|2022-01-22 15:42:50|2402.93|2394.23|2403.1|2394.4|2403.1|2394.4|2401.7|2393|40
1642866180000|2022-01-22 15:43:00|2403.64|2394.94|2403.13|2394.43|2404.63|2395.93|2403.12|2394.42|36
1642866190000|2022-01-22 15:43:10|2402.89|2394.19|2399.64|2390.94|2402.89|2394.19|2399.51|2390.81|37
1642866200000|2022-01-22 15:43:20|2399.68|2390.98|2399.78|2391.08|2401.11|2392.41|2399.65|2390.95|38
1642866210000|2022-01-22 15:43:30|2399.88|2391.18|2399.69|2390.99|2400.47|2391.77|2399.07|2390.37|37
1642866220000|2022-01-22 15:43:40|2399.88|2391.18|2398.53|2389.83|2400.29|2391.59|2397.84|2389.14|39
1642866230000|2022-01-22 15:43:50|2398.6|2389.9|2398.38|2389.68|2398.91|2390.21|2398.14|2389.44|37
1642866240000|2022-01-22 15:44:00|2398.42|2389.72|2399.76|2391.06|2400.19|2391.49|2398.07|2389.37|39
1642866250000|2022-01-22 15:44:10|2400.04|2391.34|2400.59|2391.89|2400.59|2391.89|2399.52|2390.82|36
1642866260000|2022-01-22 15:44:20|2400.78|2392.08|2402.25|2393.55|2402.25|2393.55|2400.78|2392.08|32
1642866270000|2022-01-22 15:44:30|2402.28|2393.58|2402.45|2393.75|2403.4|2394.7|2402|2393.3|38
1642866280000|2022-01-22 15:44:40|2402.47|2393.77|2408.72|2400.02|2408.72|2400.02|2402.47|2393.77|40
1642866290000|2022-01-22 15:44:50|2409.05|2400.35|2409.15|2400.45|2409.69|2400.99|2407.84|2399.14|39
1642866300000|2022-01-22 15:45:00|2409.19|2400.49|2409.75|2401.05|2409.75|2401.05|2407.68|2398.98|39
1642866310000|2022-01-22 15:45:10|2409.81|2401.11|2410.87|2402.17|2411.12|2402.42|2409.81|2401.11|37
1642866320000|2022-01-22 15:45:20|2411.01|2402.31|2411.68|2402.98|2411.68|2402.98|2410.66|2401.96|38
1642866330000|2022-01-22 15:45:30|2412.06|2403.36|2408.17|2399.47|2412.21|2403.51|2408.17|2399.47|38
1642866340000|2022-01-22 15:45:40|2408.13|2399.43|2405.82|2397.12|2408.13|2399.43|2405.09|2396.39|40
1642866350000|2022-01-22 15:45:50|2405.6|2396.9|2404.79|2396.09|2405.6|2396.9|2404.35|2395.65|34
1642866360000|2022-01-22 15:46:00|2404.73|2396.03|2403.31|2394.61|2405.23|2396.53|2403.26|2394.56|34
1642866370000|2022-01-22 15:46:10|2403.42|2394.72|2402.92|2394.22|2404.26|2395.56|2402.92|2394.22|39
1642866380000|2022-01-22 15:46:20|2402.81|2394.11|2403.35|2394.65|2403.63|2394.93|2401.57|2392.87|37
1642866390000|2022-01-22 15:46:30|2403.57|2394.87|2402.71|2394.01|2403.57|2394.87|2402.6|2393.9|37
1642866400000|2022-01-22 15:46:40|2402.69|2393.99|2398.29|2389.59|2402.69|2393.99|2398.22|2389.52|34
1642866410000|2022-01-22 15:46:50|2398.35|2389.65|2397.33|2388.63|2398.36|2389.66|2397.15|2388.45|34
1642866420000|2022-01-22 15:47:00|2397.39|2388.69|2401.01|2392.31|2401.6|2392.9|2397.39|2388.69|36
1642866430000|2022-01-22 15:47:10|2400.99|2392.29|2405.12|2396.42|2405.12|2396.42|2400.99|2392.29|39
1642866440000|2022-01-22 15:47:20|2404.95|2396.25|2402.85|2394.15|2404.95|2396.25|2402.43|2393.73|34
1642866450000|2022-01-22 15:47:30|2402.88|2394.18|2402.46|2393.76|2403.07|2394.37|2402.44|2393.74|35
1642866460000|2022-01-22 15:47:40|2402.42|2393.72|2403.38|2394.68|2403.38|2394.68|2402.37|2393.67|33
1642866470000|2022-01-22 15:47:50|2403.83|2395.13|2406.83|2398.13|2406.83|2398.13|2403.75|2395.05|38
1642866480000|2022-01-22 15:48:00|2406.68|2397.98|2403.23|2394.53|2406.71|2398.01|2403.23|2394.53|38
1642866490000|2022-01-22 15:48:10|2403.19|2394.49|2403.36|2394.66|2403.82|2395.12|2402.73|2394.03|39
1642866500000|2022-01-22 15:48:20|2403.03|2394.33|2402.73|2394.03|2403.18|2394.48|2402.18|2393.48|36
1642866510000|2022-01-22 15:48:30|2402.66|2393.96|2401.07|2392.37|2402.66|2393.96|2401.05|2392.35|36
1642866520000|2022-01-22 15:48:40|2401.01|2392.31|2399.83|2391.13|2402.5|2393.8|2399.83|2391.13|38
1642866530000|2022-01-22 15:48:50|2399.88|2391.18|2398.96|2390.26|2399.89|2391.19|2398.96|2390.26|37
1642866540000|2022-01-22 15:49:00|2398.95|2390.25|2399.49|2390.79|2399.93|2391.23|2398.58|2389.88|38
1642866550000|2022-01-22 15:49:10|2399.43|2390.73|2399.96|2391.26|2400.89|2392.19|2399.31|2390.61|38
1642866560000|2022-01-22 15:49:20|2399.98|2391.28|2397.97|2389.27|2400.12|2391.42|2397.62|2388.92|40
1642866570000|2022-01-22 15:49:30|2398.01|2389.31|2397.09|2388.39|2398.49|2389.79|2397.09|2388.39|39
1642866580000|2022-01-22 15:49:40|2397.13|2388.43|2390.82|2382.12|2397.13|2388.43|2389.2|2380.5|38
1642866590000|2022-01-22 15:49:50|2390.99|2382.29|2392.92|2384.22|2394.31|2385.61|2390.9|2382.2|38
1642866600000|2022-01-22 15:50:00|2392.52|2383.82|2392.81|2384.11|2394.01|2385.31|2391.5|2382.8|39
1642866610000|2022-01-22 15:50:10|2392.55|2383.85|2392.74|2384.04|2393.65|2384.95|2392.14|2383.44|37
1642866620000|2022-01-22 15:50:20|2392.73|2384.03|2393.47|2384.77|2393.47|2384.77|2391.29|2382.59|39
1642866630000|2022-01-22 15:50:30|2393.52|2384.82|2396.13|2387.43|2396.13|2387.43|2393.25|2384.55|39
1642866640000|2022-01-22 15:50:40|2396.02|2387.32|2395.59|2386.89|2396.98|2388.28|2395.27|2386.57|37
1642866650000|2022-01-22 15:50:50|2395.95|2387.25|2397.58|2388.88|2398.53|2389.83|2395.95|2387.25|34
1642866660000|2022-01-22 15:51:00|2397.71|2389.01|2398.51|2389.81|2399.41|2390.71|2397.71|2389.01|36
1642866670000|2022-01-22 15:51:10|2398.38|2389.68|2397.8|2389.1|2398.42|2389.72|2397.8|2389.1|37
1642866680000|2022-01-22 15:51:20|2397.79|2389.09|2398.43|2389.73|2398.57|2389.87|2397.79|2389.09|33
1642866690000|2022-01-22 15:51:30|2398.4|2389.7|2400.47|2391.77|2400.47|2391.77|2398.13|2389.43|39
1642866700000|2022-01-22 15:51:40|2400.56|2391.86|2403.46|2394.76|2403.46|2394.76|2400.51|2391.81|37
1642866710000|2022-01-22 15:51:50|2403.57|2394.87|2403.31|2394.61|2403.62|2394.92|2402.28|2393.58|37
1642866720000|2022-01-22 15:52:00|2403.21|2394.51|2404.2|2395.5|2404.2|2395.5|2403.21|2394.51|31
1642866730000|2022-01-22 15:52:10|2404.18|2395.48|2403.41|2394.71|2404.2|2395.5|2402.65|2393.95|39
1642866740000|2022-01-22 15:52:20|2403.3|2394.6|2398.06|2389.36|2403.3|2394.6|2398.06|2389.36|38
1642866750000|2022-01-22 15:52:30|2398.02|2389.32|2395.21|2386.51|2398.35|2389.65|2395.19|2386.49|39
1642866760000|2022-01-22 15:52:40|2394.76|2386.06|2391.6|2382.9|2394.76|2386.06|2391.1|2382.4|40
1642866770000|2022-01-22 15:52:50|2392.13|2383.43|2390.08|2381.38|2392.97|2384.27|2390.08|2381.38|36
1642866780000|2022-01-22 15:53:00|2390.21|2381.51|2390.23|2381.53|2391.8|2383.1|2390.21|2381.51|38
1642866790000|2022-01-22 15:53:10|2389.99|2381.29|2388.6|2379.9|2389.99|2381.29|2388.3|2379.6|39
1642866800000|2022-01-22 15:53:20|2388.74|2380.04|2388.73|2380.03|2389.72|2381.02|2388.73|2380.03|34
1642866810000|2022-01-22 15:53:30|2388.72|2380.02|2389.91|2381.21|2390.43|2381.73|2388.72|2380.02|39
1642866820000|2022-01-22 15:53:40|2389.88|2381.18|2391.44|2382.74|2391.44|2382.74|2389.68|2380.98|40
1642866830000|2022-01-22 15:53:50|2391.46|2382.76|2390.66|2381.96|2392.04|2383.34|2390.18|2381.48|37
1642866840000|2022-01-22 15:54:00|2390.68|2381.98|2390.09|2381.39|2391.51|2382.81|2389.88|2381.18|36
1642866850000|2022-01-22 15:54:10|2390.32|2381.62|2391.92|2383.22|2392.25|2383.55|2390.28|2381.58|38
1642866860000|2022-01-22 15:54:20|2391.93|2383.23|2394.8|2386.1|2394.86|2386.16|2391.88|2383.18|39
1642866870000|2022-01-22 15:54:30|2394.87|2386.17|2393.9|2385.2|2397.02|2388.32|2393.9|2385.2|40
1642866880000|2022-01-22 15:54:40|2393.87|2385.17|2392.13|2383.43|2395.02|2386.32|2392.12|2383.42|37
1642866890000|2022-01-22 15:54:50|2391.84|2383.14|2391.53|2382.83|2391.84|2383.14|2390.41|2381.71|33
1642866900000|2022-01-22 15:55:00|2391.47|2382.77|2389.84|2381.14|2391.58|2382.88|2389.39|2380.69|35
1642866910000|2022-01-22 15:55:10|2389.57|2380.87|2392.25|2383.55|2392.43|2383.73|2389.5|2380.8|39
1642866920000|2022-01-22 15:55:20|2392.38|2383.68|2392.82|2384.12|2393.42|2384.72|2392.34|2383.64|40
1642866930000|2022-01-22 15:55:30|2392.86|2384.16|2396.02|2387.32|2396.02|2387.32|2392.86|2384.16|36
1642866940000|2022-01-22 15:55:40|2396.04|2387.34|2399.5|2390.8|2399.5|2390.8|2396.04|2387.34|38
1642866950000|2022-01-22 15:55:50|2399.61|2390.91|2397.15|2388.45|2399.67|2390.97|2396.79|2388.09|39
1642866960000|2022-01-22 15:56:00|2397.17|2388.47|2397.04|2388.34|2397.2|2388.5|2395.73|2387.03|37
1642866970000|2022-01-22 15:56:10|2396.95|2388.25|2397.04|2388.34|2398.03|2389.33|2396.85|2388.15|36
1642866980000|2022-01-22 15:56:20|2397.01|2388.31|2399.02|2390.32|2399.02|2390.32|2396.66|2387.96|37
1642866990000|2022-01-22 15:56:30|2399.07|2390.37|2401.06|2392.36|2401.17|2392.47|2399.07|2390.37|31
1642867000000|2022-01-22 15:56:40|2401.05|2392.35|2400.59|2391.89|2402.05|2393.35|2400.59|2391.89|35
1642867010000|2022-01-22 15:56:50|2400.65|2391.95|2400.22|2391.52|2400.71|2392.01|2399.76|2391.06|38
1642867020000|2022-01-22 15:57:00|2400.09|2391.39|2400.4|2391.7|2400.47|2391.77|2399.09|2390.39|38
1642867030000|2022-01-22 15:57:10|2400.45|2391.75|2399.96|2391.26|2401.09|2392.39|2399.86|2391.16|34
1642867040000|2022-01-22 15:57:20|2399.99|2391.29|2399.02|2390.32|2400.29|2391.59|2398.97|2390.27|35
1642867050000|2022-01-22 15:57:30|2398.98|2390.28|2397.18|2388.48|2399.67|2390.97|2396.77|2388.07|36
1642867060000|2022-01-22 15:57:40|2397.09|2388.39|2397.73|2389.03|2397.79|2389.09|2395.48|2386.78|35
1642867070000|2022-01-22 15:57:50|2397.63|2388.93|2397.88|2389.18|2397.88|2389.18|2396.87|2388.17|36
1642867080000|2022-01-22 15:58:00|2397.93|2389.23|2398.54|2389.84|2400.31|2391.61|2397.93|2389.23|38
1642867090000|2022-01-22 15:58:10|2398.5|2389.8|2397.29|2388.59|2398.5|2389.8|2396.88|2388.18|35
1642867100000|2022-01-22 15:58:20|2397.74|2389.04|2396.29|2387.59|2398.48|2389.78|2396.29|2387.59|39
1642867110000|2022-01-22 15:58:30|2396.39|2387.69|2395.65|2386.95|2396.59|2387.89|2395.19|2386.49|34
1642867120000|2022-01-22 15:58:40|2395.57|2386.87|2394.66|2385.96|2395.57|2386.87|2393.47|2384.77|37
1642867130000|2022-01-22 15:58:50|2394.55|2385.85|2392.56|2383.86|2394.99|2386.29|2391.33|2382.63|37
1642867140000|2022-01-22 15:59:00|2392.46|2383.76|2391.87|2383.17|2392.52|2383.82|2391.76|2383.06|36
1642867150000|2022-01-22 15:59:10|2391.86|2383.16|2394.85|2386.15|2394.85|2386.15|2391.84|2383.14|35
1642867160000|2022-01-22 15:59:20|2394.9|2386.2|2394.28|2385.58|2397.51|2388.81|2394.28|2385.58|38
1642867170000|2022-01-22 15:59:30|2394.2|2385.5|2394.51|2385.81|2394.95|2386.25|2392.85|2384.15|39
1642867180000|2022-01-22 15:59:40|2394.64|2385.94|2393.14|2384.44|2395.51|2386.81|2393|2384.3|36
1642867190000|2022-01-22 15:59:50|2393.01|2384.31|2391.95|2383.25|2393.65|2384.95|2391.8|2383.1|38
1642867200000|2022-01-22 16:00:00|2391.97|2383.27|2394.46|2385.76|2394.57|2385.87|2391.94|2383.24|37
1642867210000|2022-01-22 16:00:10|2394.45|2385.75|2392.46|2383.76|2394.97|2386.27|2392.46|2383.76|31
1642867220000|2022-01-22 16:00:20|2392.09|2383.39|2394.06|2385.36|2396.88|2388.18|2391.6|2382.9|38
1642867230000|2022-01-22 16:00:30|2394.04|2385.34|2395.13|2386.43|2397.7|2389|2392.93|2384.23|37
1642867240000|2022-01-22 16:00:40|2394.87|2386.17|2395.41|2386.71|2396.65|2387.95|2393.85|2385.15|38
1642867250000|2022-01-22 16:00:50|2395.42|2386.72|2396.2|2387.5|2396.2|2387.5|2391.69|2382.99|37
1642867260000|2022-01-22 16:01:00|2396.25|2387.55|2395.43|2386.73|2396.25|2387.55|2392.95|2384.25|38
1642867270000|2022-01-22 16:01:10|2395.31|2386.61|2393.77|2385.07|2395.31|2386.61|2393.62|2384.92|34
1642867280000|2022-01-22 16:01:20|2393.8|2385.1|2394.56|2385.86|2396.29|2387.59|2393.73|2385.03|38
1642867290000|2022-01-22 16:01:30|2394.55|2385.85|2391.53|2382.83|2394.55|2385.85|2391.53|2382.83|39
1642867300000|2022-01-22 16:01:40|2391.62|2382.92|2388.1|2379.4|2391.92|2383.22|2388.06|2379.36|38
1642867310000|2022-01-22 16:01:50|2388.07|2379.37|2382.15|2373.45|2388.28|2379.58|2382.15|2373.45|39
1642867320000|2022-01-22 16:02:00|2382.34|2373.64|2384.56|2375.86|2385|2376.3|2380.58|2371.88|40
1642867330000|2022-01-22 16:02:10|2384.36|2375.66|2378.05|2369.35|2384.38|2375.68|2378.05|2369.35|40
1642867340000|2022-01-22 16:02:20|2378.02|2369.32|2382.56|2373.86|2382.56|2373.86|2377.97|2369.27|38
1642867350000|2022-01-22 16:02:30|2382.84|2374.14|2379.61|2370.91|2383.15|2374.45|2379.11|2370.41|39
1642867360000|2022-01-22 16:02:40|2379.55|2370.85|2377.03|2368.33|2379.55|2370.85|2376.84|2368.14|39
1642867370000|2022-01-22 16:02:50|2376.85|2368.15|2377.53|2368.83|2377.54|2368.84|2376.48|2367.78|37
1642867380000|2022-01-22 16:03:00|2377.4|2368.7|2381.7|2373|2381.96|2373.26|2377.35|2368.65|37
1642867390000|2022-01-22 16:03:10|2381.71|2373.01|2378.21|2369.51|2381.71|2373.01|2377.53|2368.83|38
1642867400000|2022-01-22 16:03:20|2378.26|2369.56|2377.93|2369.23|2379.07|2370.37|2377.71|2369.01|36
1642867410000|2022-01-22 16:03:30|2377.95|2369.25|2376.59|2367.89|2378.04|2369.34|2376.45|2367.75|39
1642867420000|2022-01-22 16:03:40|2376.42|2367.72|2376.12|2367.42|2376.99|2368.29|2375.88|2367.18|39
1642867430000|2022-01-22 16:03:50|2376.11|2367.41|2375.02|2366.32|2377.02|2368.32|2374.29|2365.59|40
1642867440000|2022-01-22 16:04:00|2375.09|2366.39|2375.44|2366.74|2375.44|2366.74|2373.19|2364.49|40
1642867450000|2022-01-22 16:04:10|2375.48|2366.78|2372|2363.3|2375.84|2367.14|2371.39|2362.69|39
1642867460000|2022-01-22 16:04:20|2372.03|2363.33|2372.04|2363.34|2372.08|2363.38|2368.9|2360.2|36
1642867470000|2022-01-22 16:04:30|2372.21|2363.51|2370.87|2362.17|2373.53|2364.83|2370.87|2362.17|38
1642867480000|2022-01-22 16:04:40|2370.77|2362.07|2369.84|2361.14|2372.22|2363.52|2369.54|2360.84|39
1642867490000|2022-01-22 16:04:50|2369.85|2361.15|2367.67|2358.97|2369.85|2361.15|2367.48|2358.78|39
1642867500000|2022-01-22 16:05:00|2367.62|2358.92|2367.57|2358.87|2367.87|2359.17|2367|2358.3|38
1642867510000|2022-01-22 16:05:10|2367.66|2358.96|2371.56|2362.86|2371.56|2362.86|2367.56|2358.86|34
1642867520000|2022-01-22 16:05:20|2372.04|2363.34|2381.31|2372.61|2381.31|2372.61|2372.04|2363.34|39
1642867530000|2022-01-22 16:05:30|2381.8|2373.1|2381.71|2373.01|2381.8|2373.1|2379.84|2371.14|39
1642867540000|2022-01-22 16:05:40|2381.59|2372.89|2377.62|2368.92|2381.59|2372.89|2377.18|2368.48|39
1642867550000|2022-01-22 16:05:50|2377.6|2368.9|2375.23|2366.53|2377.86|2369.16|2375.23|2366.53|38
1642867560000|2022-01-22 16:06:00|2375.25|2366.55|2379.5|2370.8|2379.5|2370.8|2374.57|2365.87|37
1642867570000|2022-01-22 16:06:10|2379.61|2370.91|2381.62|2372.92|2381.62|2372.92|2377.69|2368.99|40
1642867580000|2022-01-22 16:06:20|2381.55|2372.85|2380.93|2372.23|2382.18|2373.48|2380.73|2372.03|40
1642867590000|2022-01-22 16:06:30|2380.85|2372.15|2381.77|2373.07|2382.31|2373.61|2380.48|2371.78|38
1642867600000|2022-01-22 16:06:40|2381.75|2373.05|2383.21|2374.51|2383.36|2374.66|2381.75|2373.05|39
1642867610000|2022-01-22 16:06:50|2383.2|2374.5|2379.93|2371.23|2383.2|2374.5|2379.81|2371.11|37
1642867620000|2022-01-22 16:07:00|2379.92|2371.22|2383.05|2374.35|2383.07|2374.37|2379.47|2370.77|39
1642867630000|2022-01-22 16:07:10|2383.01|2374.31|2382.71|2374.01|2383.52|2374.82|2382.02|2373.32|38
1642867640000|2022-01-22 16:07:20|2382.56|2373.86|2382.88|2374.18|2384|2375.3|2381.13|2372.43|40
1642867650000|2022-01-22 16:07:30|2382.92|2374.22|2383.21|2374.51|2384.37|2375.67|2382.24|2373.54|37
1642867660000|2022-01-22 16:07:40|2383.25|2374.55|2384.27|2375.57|2385.58|2376.88|2383.25|2374.55|39
1642867670000|2022-01-22 16:07:50|2384.15|2375.45|2386.35|2377.65|2386.35|2377.65|2383.87|2375.17|38
1642867680000|2022-01-22 16:08:00|2386.51|2377.81|2391.73|2383.03|2391.76|2383.06|2386.51|2377.81|39
1642867690000|2022-01-22 16:08:10|2391.98|2383.28|2400.14|2391.44|2401.37|2392.67|2391.98|2383.28|40
1642867700000|2022-01-22 16:08:20|2401.91|2393.21|2400.09|2391.39|2404|2395.3|2399.74|2391.04|38
1642867710000|2022-01-22 16:08:30|2400.01|2391.31|2410.31|2401.61|2410.31|2401.61|2398.33|2389.63|40
1642867720000|2022-01-22 16:08:40|2410.17|2401.47|2406.37|2397.67|2410.17|2401.47|2406.37|2397.67|38
1642867730000|2022-01-22 16:08:50|2406.3|2397.6|2406.79|2398.09|2406.94|2398.24|2404.04|2395.34|40
1642867740000|2022-01-22 16:09:00|2407.1|2398.4|2407.75|2399.05|2408.1|2399.4|2406.51|2397.81|39
1642867750000|2022-01-22 16:09:10|2407.51|2398.81|2410.85|2402.15|2410.85|2402.15|2406.25|2397.55|39
1642867760000|2022-01-22 16:09:20|2411.01|2402.31|2412.18|2403.48|2412.18|2403.48|2410.24|2401.54|39
1642867770000|2022-01-22 16:09:30|2411.92|2403.22|2412|2403.3|2412.28|2403.58|2410.52|2401.82|39
1642867780000|2022-01-22 16:09:40|2411.98|2403.28|2409.41|2400.71|2413.45|2404.75|2409.01|2400.31|39
1642867790000|2022-01-22 16:09:50|2409.37|2400.67|2409.26|2400.56|2409.8|2401.1|2407.23|2398.53|37
1642867800000|2022-01-22 16:10:00|2409.38|2400.68|2410.65|2401.95|2411.02|2402.32|2408.11|2399.41|39
1642867810000|2022-01-22 16:10:10|2410.42|2401.72|2404.81|2396.11|2410.42|2401.72|2404.81|2396.11|40
1642867820000|2022-01-22 16:10:20|2404.62|2395.92|2402.7|2394|2404.66|2395.96|2401.28|2392.58|39
1642867830000|2022-01-22 16:10:30|2402.56|2393.86|2405.06|2396.36|2405.54|2396.84|2402.38|2393.68|39
1642867840000|2022-01-22 16:10:40|2405.42|2396.72|2404.97|2396.27|2405.71|2397.01|2404.07|2395.37|39
1642867850000|2022-01-22 16:10:50|2404.98|2396.28|2407.04|2398.34|2408.79|2400.09|2404.85|2396.15|39
1642867860000|2022-01-22 16:11:00|2406.98|2398.28|2407.99|2399.29|2407.99|2399.29|2404.75|2396.05|40
1642867870000|2022-01-22 16:11:10|2407.9|2399.2|2412.72|2404.02|2412.74|2404.04|2407.6|2398.9|40
1642867880000|2022-01-22 16:11:20|2412.58|2403.88|2411.75|2403.05|2413.77|2405.07|2411.75|2403.05|39
1642867890000|2022-01-22 16:11:30|2411.83|2403.13|2419.94|2411.24|2420.14|2411.44|2411.83|2403.13|39
1642867900000|2022-01-22 16:11:40|2419.74|2411.04|2422.76|2414.06|2423.76|2415.06|2419.6|2410.9|40
1642867910000|2022-01-22 16:11:50|2422.81|2414.11|2421.83|2413.13|2422.81|2414.11|2418.66|2409.96|40
1642867920000|2022-01-22 16:12:00|2422.2|2413.5|2423.7|2415|2423.7|2415|2419.89|2411.19|39
1642867930000|2022-01-22 16:12:10|2423.58|2414.88|2425.01|2416.31|2426.1|2417.4|2422.6|2413.9|38
1642867940000|2022-01-22 16:12:20|2424.87|2416.17|2424.2|2415.5|2424.89|2416.19|2422.34|2413.64|38
1642867950000|2022-01-22 16:12:30|2424.28|2415.58|2424.19|2415.49|2424.5|2415.8|2423.06|2414.36|38
1642867960000|2022-01-22 16:12:40|2424.24|2415.54|2429.84|2421.14|2429.84|2421.14|2424.24|2415.54|40
1642867970000|2022-01-22 16:12:50|2430.19|2421.49|2431.41|2422.71|2431.45|2422.75|2427.21|2418.51|39
1642867980000|2022-01-22 16:13:00|2431.17|2422.47|2438.27|2429.57|2438.27|2429.57|2431.17|2422.47|37
1642867990000|2022-01-22 16:13:10|2438.24|2429.54|2437.42|2428.72|2440.32|2431.62|2437.42|2428.72|38
1642868000000|2022-01-22 16:13:20|2438.81|2430.11|2439.96|2431.26|2440.89|2432.19|2436.99|2428.29|39
1642868010000|2022-01-22 16:13:30|2439.77|2431.07|2435.01|2426.31|2440.58|2431.88|2435.01|2426.31|40
1642868020000|2022-01-22 16:13:40|2434.62|2425.92|2433.26|2424.56|2435.24|2426.54|2431.98|2423.28|39
1642868030000|2022-01-22 16:13:50|2433.45|2424.75|2437.2|2428.5|2438.75|2430.05|2433.45|2424.75|40
1642868040000|2022-01-22 16:14:00|2437.18|2428.48|2445.77|2437.07|2445.77|2437.07|2436.61|2427.91|40
1642868050000|2022-01-22 16:14:10|2445.92|2437.22|2448.02|2439.32|2448.02|2439.32|2443.33|2434.63|36
1642868060000|2022-01-22 16:14:20|2447.91|2439.21|2446.16|2437.46|2448.81|2440.11|2446.16|2437.46|40
1642868070000|2022-01-22 16:14:30|2446.13|2437.43|2442.69|2433.99|2446.28|2437.58|2442.17|2433.47|36
1642868080000|2022-01-22 16:14:40|2442.63|2433.93|2442.99|2434.29|2443.67|2434.97|2442.25|2433.55|39
1642868090000|2022-01-22 16:14:50|2442.86|2434.16|2441.88|2433.18|2442.86|2434.16|2441.85|2433.15|39
1642868100000|2022-01-22 16:15:00|2441.72|2433.02|2440.69|2431.99|2442.28|2433.58|2439.83|2431.13|38
1642868110000|2022-01-22 16:15:10|2440.39|2431.69|2444.81|2436.11|2445.41|2436.71|2440.1|2431.4|40
1642868120000|2022-01-22 16:15:20|2444.84|2436.14|2447.82|2439.12|2449.34|2440.64|2444.84|2436.14|38
1642868130000|2022-01-22 16:15:30|2447.74|2439.04|2449.18|2440.48|2449.25|2440.55|2446.65|2437.95|37
1642868140000|2022-01-22 16:15:40|2449.32|2440.62|2448.8|2440.1|2449.86|2441.16|2448.26|2439.56|39
1642868150000|2022-01-22 16:15:50|2448.82|2440.12|2449.24|2440.54|2449.54|2440.84|2447.76|2439.06|38
1642868160000|2022-01-22 16:16:00|2449.19|2440.49|2443.65|2434.95|2449.19|2440.49|2443.22|2434.52|40
1642868170000|2022-01-22 16:16:10|2443.66|2434.96|2444.52|2435.82|2445.08|2436.38|2442.49|2433.79|37
1642868180000|2022-01-22 16:16:20|2444.49|2435.79|2440.53|2431.83|2444.59|2435.89|2440.44|2431.74|36
1642868190000|2022-01-22 16:16:30|2440.07|2431.37|2441.82|2433.12|2441.82|2433.12|2437.44|2428.74|38
1642868200000|2022-01-22 16:16:40|2442.27|2433.57|2445.74|2437.04|2445.98|2437.28|2442.24|2433.54|40
1642868210000|2022-01-22 16:16:50|2445.37|2436.67|2443.39|2434.69|2445.37|2436.67|2440.94|2432.24|38
1642868220000|2022-01-22 16:17:00|2442.93|2434.23|2434.79|2426.09|2442.93|2434.23|2433.77|2425.07|40
1642868230000|2022-01-22 16:17:10|2433.93|2425.23|2434.29|2425.59|2436.87|2428.17|2433.35|2424.65|40
1642868240000|2022-01-22 16:17:20|2434.03|2425.33|2431.61|2422.91|2434.03|2425.33|2431.16|2422.46|38
1642868250000|2022-01-22 16:17:30|2431.49|2422.79|2431.69|2422.99|2432.9|2424.2|2431.49|2422.79|37
1642868260000|2022-01-22 16:17:40|2431.79|2423.09|2432.3|2423.6|2433.62|2424.92|2431.74|2423.04|36
1642868270000|2022-01-22 16:17:50|2432.32|2423.62|2431.79|2423.09|2432.85|2424.15|2431.7|2423|35
1642868280000|2022-01-22 16:18:00|2431.73|2423.03|2431.84|2423.14|2433.2|2424.5|2431.73|2423.03|33
1642868290000|2022-01-22 16:18:10|2431.8|2423.1|2437.25|2428.55|2437.63|2428.93|2431.67|2422.97|38
1642868300000|2022-01-22 16:18:20|2437.24|2428.54|2435.64|2426.94|2438.45|2429.75|2435.64|2426.94|40
1642868310000|2022-01-22 16:18:30|2435.56|2426.86|2433.36|2424.66|2437.37|2428.67|2432.93|2424.23|40
1642868320000|2022-01-22 16:18:40|2433.24|2424.54|2432.56|2423.86|2433.45|2424.75|2431.81|2423.11|38
1642868330000|2022-01-22 16:18:50|2432.84|2424.14|2432.22|2423.52|2434.33|2425.63|2431.04|2422.34|37
1642868340000|2022-01-22 16:19:00|2432.26|2423.56|2429.54|2420.84|2433.12|2424.42|2429.54|2420.84|40
1642868350000|2022-01-22 16:19:10|2429.38|2420.68|2427.25|2418.55|2429.62|2420.92|2427.25|2418.55|40
1642868360000|2022-01-22 16:19:20|2427.27|2418.57|2428.53|2419.83|2428.6|2419.9|2426.67|2417.97|39
1642868370000|2022-01-22 16:19:30|2428.63|2419.93|2437.69|2428.99|2438.08|2429.38|2428.63|2419.93|39
1642868380000|2022-01-22 16:19:40|2437.66|2428.96|2441.41|2432.71|2442.28|2433.58|2437.66|2428.96|40
1642868390000|2022-01-22 16:19:50|2441.33|2432.63|2438.45|2429.75|2442.61|2433.91|2438.08|2429.38|39
1642868400000|2022-01-22 16:20:00|2438.38|2429.68|2438.85|2430.15|2438.97|2430.27|2436.69|2427.99|37
1642868410000|2022-01-22 16:20:10|2438.81|2430.11|2444.07|2435.37|2444.17|2435.47|2438.36|2429.66|38
1642868420000|2022-01-22 16:20:20|2444.09|2435.39|2447.11|2438.41|2447.11|2438.41|2443.13|2434.43|38
1642868430000|2022-01-22 16:20:30|2446.86|2438.16|2448.87|2440.17|2449.83|2441.13|2446.09|2437.39|40
1642868440000|2022-01-22 16:20:40|2448.81|2440.11|2451.73|2443.03|2451.99|2443.29|2448.75|2440.05|38
1642868450000|2022-01-22 16:20:50|2451.74|2443.04|2450.31|2441.61|2451.79|2443.09|2449.53|2440.83|40
1642868460000|2022-01-22 16:21:00|2450.56|2441.86|2448.01|2439.31|2450.85|2442.15|2446.52|2437.82|40
1642868470000|2022-01-22 16:21:10|2447.97|2439.27|2446.7|2438|2448.01|2439.31|2444.24|2435.54|40
1642868480000|2022-01-22 16:21:20|2446.73|2438.03|2448.6|2439.9|2448.6|2439.9|2444.3|2435.6|38
1642868490000|2022-01-22 16:21:30|2448.73|2440.03|2447.07|2438.37|2449.15|2440.45|2446.55|2437.85|37
1642868500000|2022-01-22 16:21:40|2447.33|2438.63|2442.42|2433.72|2447.68|2438.98|2441.91|2433.21|38
1642868510000|2022-01-22 16:21:50|2442.35|2433.65|2441.5|2432.8|2443.58|2434.88|2441.27|2432.57|38
1642868520000|2022-01-22 16:22:00|2441.64|2432.94|2441.58|2432.88|2442.41|2433.71|2440.77|2432.07|38
1642868530000|2022-01-22 16:22:10|2441.48|2432.78|2442.16|2433.46|2444.09|2435.39|2441.47|2432.77|39
1642868540000|2022-01-22 16:22:20|2441.88|2433.18|2440.61|2431.91|2441.88|2433.18|2439.6|2430.9|40
1642868550000|2022-01-22 16:22:30|2440.51|2431.81|2440.01|2431.31|2441.51|2432.81|2439.85|2431.15|39
1642868560000|2022-01-22 16:22:40|2439.66|2430.96|2441.03|2432.33|2441.2|2432.5|2439.08|2430.38|34
1642868570000|2022-01-22 16:22:50|2441.05|2432.35|2449.3|2440.6|2449.85|2441.15|2441|2432.3|36
1642868580000|2022-01-22 16:23:00|2449.37|2440.67|2448.72|2440.02|2450.83|2442.13|2448.72|2440.02|39
1642868590000|2022-01-22 16:23:10|2448.59|2439.89|2447.02|2438.32|2448.78|2440.08|2446.31|2437.61|40
1642868600000|2022-01-22 16:23:20|2447.43|2438.73|2449.09|2440.39|2449.5|2440.8|2446.25|2437.55|40
1642868610000|2022-01-22 16:23:30|2449.36|2440.66|2449.15|2440.45|2449.36|2440.66|2448.44|2439.74|36
1642868620000|2022-01-22 16:23:40|2449.19|2440.49|2454.26|2445.56|2454.26|2445.56|2448.94|2440.24|39
1642868630000|2022-01-22 16:23:50|2454.21|2445.51|2459.15|2450.45|2459.19|2450.49|2453.93|2445.23|37
1642868640000|2022-01-22 16:24:00|2459.08|2450.38|2459.92|2451.22|2460.41|2451.71|2458|2449.3|38
1642868650000|2022-01-22 16:24:10|2459.99|2451.29|2455.05|2446.35|2460.05|2451.35|2454.55|2445.85|40
1642868660000|2022-01-22 16:24:20|2455.07|2446.37|2454.67|2445.97|2457.09|2448.39|2454.02|2445.32|40
1642868670000|2022-01-22 16:24:30|2454.81|2446.11|2456.47|2447.77|2457.21|2448.51|2453.85|2445.15|38
1642868680000|2022-01-22 16:24:40|2456.46|2447.76|2456.54|2447.84|2457.6|2448.9|2456.02|2447.32|38
1642868690000|2022-01-22 16:24:50|2456.59|2447.89|2459.37|2450.67|2459.9|2451.2|2456.4|2447.7|38
1642868700000|2022-01-22 16:25:00|2459.4|2450.7|2457.71|2449.01|2459.59|2450.89|2457.71|2449.01|39
1642868710000|2022-01-22 16:25:10|2457.66|2448.96|2461.46|2452.76|2461.46|2452.76|2456.57|2447.87|39
1642868720000|2022-01-22 16:25:20|2461.75|2453.05|2467.56|2458.86|2467.56|2458.86|2461.62|2452.92|38
1642868730000|2022-01-22 16:25:30|2467.62|2458.92|2464.5|2455.8|2467.62|2458.92|2462.66|2453.96|40
1642868740000|2022-01-22 16:25:40|2464.56|2455.86|2466.37|2457.67|2466.42|2457.72|2464.56|2455.86|39
1642868750000|2022-01-22 16:25:50|2466.39|2457.69|2468.02|2459.32|2468.41|2459.71|2466.29|2457.59|38
1642868760000|2022-01-22 16:26:00|2467.95|2459.25|2467.39|2458.69|2469.52|2460.82|2466.8|2458.1|39
1642868770000|2022-01-22 16:26:10|2467.72|2459.02|2461.87|2453.17|2467.73|2459.03|2461.87|2453.17|37
1642868780000|2022-01-22 16:26:20|2461.99|2453.29|2456.71|2448.01|2461.99|2453.29|2455.67|2446.97|39
1642868790000|2022-01-22 16:26:30|2456.79|2448.09|2457.03|2448.33|2459.59|2450.89|2456.79|2448.09|39
1642868800000|2022-01-22 16:26:40|2457.02|2448.32|2455.96|2447.26|2457.02|2448.32|2454.71|2446.01|37
1642868810000|2022-01-22 16:26:50|2456.07|2447.37|2457.98|2449.28|2458.23|2449.53|2455.59|2446.89|38
1642868820000|2022-01-22 16:27:00|2457.82|2449.12|2456|2447.3|2457.82|2449.12|2455.63|2446.93|38
1642868830000|2022-01-22 16:27:10|2455.83|2447.13|2456|2447.3|2456.64|2447.94|2455.83|2447.13|39
1642868840000|2022-01-22 16:27:20|2455.91|2447.21|2455.85|2447.15|2456.09|2447.39|2455.51|2446.81|38
1642868850000|2022-01-22 16:27:30|2455.88|2447.18|2456.62|2447.92|2457.68|2448.98|2455.77|2447.07|34
1642868860000|2022-01-22 16:27:40|2456.95|2448.25|2459.13|2450.43|2459.56|2450.86|2456.79|2448.09|35
1642868870000|2022-01-22 16:27:50|2458.98|2450.28|2457.61|2448.91|2458.99|2450.29|2456.45|2447.75|38
1642868880000|2022-01-22 16:28:00|2457.52|2448.82|2458.25|2449.55|2459.21|2450.51|2456.95|2448.25|38
1642868890000|2022-01-22 16:28:10|2458.73|2450.03|2458.76|2450.06|2458.98|2450.28|2457.32|2448.62|37
1642868900000|2022-01-22 16:28:20|2458.65|2449.95|2455.32|2446.62|2458.65|2449.95|2454.99|2446.29|39
1642868910000|2022-01-22 16:28:30|2455.41|2446.71|2454.59|2445.89|2455.44|2446.74|2454.25|2445.55|40
1642868920000|2022-01-22 16:28:40|2454.6|2445.9|2452.66|2443.96|2454.68|2445.98|2452.66|2443.96|38
1642868930000|2022-01-22 16:28:50|2452.29|2443.59|2451.7|2443|2452.29|2443.59|2449.63|2440.93|39
1642868940000|2022-01-22 16:29:00|2451.73|2443.03|2451.91|2443.21|2451.91|2443.21|2449.58|2440.88|40
1642868950000|2022-01-22 16:29:10|2451.99|2443.29|2452.32|2443.62|2454.49|2445.79|2451.99|2443.29|40
1642868960000|2022-01-22 16:29:20|2452.3|2443.6|2452.03|2443.33|2452.89|2444.19|2451.71|2443.01|36
1642868970000|2022-01-22 16:29:30|2452.06|2443.36|2451.86|2443.16|2453.27|2444.57|2451.38|2442.68|38
1642868980000|2022-01-22 16:29:40|2451.89|2443.19|2451.22|2442.52|2452.32|2443.62|2451.03|2442.33|39
1642868990000|2022-01-22 16:29:50|2451.35|2442.65|2448.17|2439.47|2451.45|2442.75|2447.93|2439.23|38
1642869000000|2022-01-22 16:30:00|2448.15|2439.45|2453.46|2444.76|2453.46|2444.76|2448.15|2439.45|40
1642869010000|2022-01-22 16:30:10|2453.86|2445.16|2454.19|2445.49|2455.49|2446.79|2453.84|2445.14|38
1642869020000|2022-01-22 16:30:20|2454.28|2445.58|2452.88|2444.18|2454.35|2445.65|2451.21|2442.51|38
1642869030000|2022-01-22 16:30:30|2453.16|2444.46|2450.08|2441.38|2453.16|2444.46|2449.9|2441.2|38
1642869040000|2022-01-22 16:30:40|2450.22|2441.52|2449.64|2440.94|2451.74|2443.04|2449.64|2440.94|37
1642869050000|2022-01-22 16:30:50|2449.73|2441.03|2452.07|2443.37|2452.76|2444.06|2449.73|2441.03|38
1642869060000|2022-01-22 16:31:00|2451.86|2443.16|2452.38|2443.68|2453.05|2444.35|2451.13|2442.43|38
1642869070000|2022-01-22 16:31:10|2451.43|2442.73|2454.46|2445.76|2454.46|2445.76|2451.43|2442.73|38
1642869080000|2022-01-22 16:31:20|2454.47|2445.77|2453.82|2445.12|2454.5|2445.8|2453.7|2445|35
1642869090000|2022-01-22 16:31:30|2453.83|2445.13|2454.22|2445.52|2454.27|2445.57|2452.33|2443.63|38
1642869100000|2022-01-22 16:31:40|2454.13|2445.43|2454.24|2445.54|2454.36|2445.66|2453|2444.3|40
1642869110000|2022-01-22 16:31:50|2454.08|2445.38|2450.59|2441.89|2454.08|2445.38|2450.59|2441.89|38
1642869120000|2022-01-22 16:32:00|2450.54|2441.84|2450.54|2441.84|2451.37|2442.67|2450.01|2441.31|39
1642869130000|2022-01-22 16:32:10|2450.78|2442.08|2450.6|2441.9|2451.73|2443.03|2450.38|2441.68|40
1642869140000|2022-01-22 16:32:20|2450.55|2441.85|2451.38|2442.68|2451.38|2442.68|2449.68|2440.98|37
1642869150000|2022-01-22 16:32:30|2451.4|2442.7|2453.11|2444.41|2453.11|2444.41|2451.21|2442.51|36
1642869160000|2022-01-22 16:32:40|2453.09|2444.39|2455.76|2447.06|2455.76|2447.06|2453.09|2444.39|38
1642869170000|2022-01-22 16:32:50|2455.75|2447.05|2459.01|2450.31|2459.01|2450.31|2455.75|2447.05|36
1642869180000|2022-01-22 16:33:00|2459.08|2450.38|2464.19|2455.49|2464.25|2455.55|2459.08|2450.38|39
1642869190000|2022-01-22 16:33:10|2463.89|2455.19|2461.74|2453.04|2463.89|2455.19|2459.31|2450.61|38
1642869200000|2022-01-22 16:33:20|2461.42|2452.72|2457.1|2448.4|2461.42|2452.72|2456.25|2447.55|39
1642869210000|2022-01-22 16:33:30|2456.71|2448.01|2454.61|2445.91|2457.02|2448.32|2453.56|2444.86|38
1642869220000|2022-01-22 16:33:40|2454.62|2445.92|2454.31|2445.61|2454.92|2446.22|2453.58|2444.88|37
1642869230000|2022-01-22 16:33:50|2454.28|2445.58|2453.06|2444.36|2454.99|2446.29|2452.78|2444.08|38
1642869240000|2022-01-22 16:34:00|2453|2444.3|2451.12|2442.42|2453.58|2444.88|2450.95|2442.25|39
1642869250000|2022-01-22 16:34:10|2451.08|2442.38|2450.77|2442.07|2452.21|2443.51|2450.77|2442.07|39
1642869260000|2022-01-22 16:34:20|2450.57|2441.87|2452.34|2443.64|2452.44|2443.74|2450.47|2441.77|36
1642869270000|2022-01-22 16:34:30|2452.16|2443.46|2453.81|2445.11|2453.81|2445.11|2450.66|2441.96|38
1642869280000|2022-01-22 16:34:40|2453.88|2445.18|2453.29|2444.59|2455.45|2446.75|2453.29|2444.59|37
1642869290000|2022-01-22 16:34:50|2453.07|2444.37|2451.49|2442.79|2453.51|2444.81|2451.49|2442.79|39
1642869300000|2022-01-22 16:35:00|2451.5|2442.8|2453.57|2444.87|2453.9|2445.2|2451.08|2442.38|39
1642869310000|2022-01-22 16:35:10|2453.54|2444.84|2452.69|2443.99|2454.84|2446.14|2452.3|2443.6|40
1642869320000|2022-01-22 16:35:20|2452.81|2444.11|2451.89|2443.19|2452.96|2444.26|2451.67|2442.97|37
1642869330000|2022-01-22 16:35:30|2451.6|2442.9|2450.7|2442|2451.7|2443|2450.29|2441.59|35
1642869340000|2022-01-22 16:35:40|2450.97|2442.27|2450.27|2441.57|2451.04|2442.34|2450.16|2441.46|37
1642869350000|2022-01-22 16:35:50|2450.3|2441.6|2451.1|2442.4|2451.36|2442.66|2450.27|2441.57|36
1642869360000|2022-01-22 16:36:00|2451.28|2442.58|2450.62|2441.92|2451.36|2442.66|2450.43|2441.73|39
1642869370000|2022-01-22 16:36:10|2450.78|2442.08|2452.73|2444.03|2453.42|2444.72|2450.78|2442.08|36
1642869380000|2022-01-22 16:36:20|2452.56|2443.86|2451.8|2443.1|2453.42|2444.72|2451.8|2443.1|37
1642869390000|2022-01-22 16:36:30|2451.53|2442.83|2450.89|2442.19|2452.07|2443.37|2450.89|2442.19|38
1642869400000|2022-01-22 16:36:40|2450.93|2442.23|2451.39|2442.69|2451.61|2442.91|2450.35|2441.65|32
1642869410000|2022-01-22 16:36:50|2451.24|2442.54|2450.82|2442.12|2451.97|2443.27|2450.7|2442|37
1642869420000|2022-01-22 16:37:00|2450.83|2442.13|2451.05|2442.35|2451.13|2442.43|2449.87|2441.17|39
1642869430000|2022-01-22 16:37:10|2451.01|2442.31|2446.99|2438.29|2451.02|2442.32|2446.92|2438.22|35
1642869440000|2022-01-22 16:37:20|2446.79|2438.09|2444.54|2435.84|2447|2438.3|2443.53|2434.83|39
1642869450000|2022-01-22 16:37:30|2445.38|2436.68|2444.29|2435.59|2446.24|2437.54|2443.62|2434.92|39
1642869460000|2022-01-22 16:37:40|2443.72|2435.02|2443.55|2434.85|2444.09|2435.39|2442.2|2433.5|39
1642869470000|2022-01-22 16:37:50|2443.95|2435.25|2445.53|2436.83|2446.05|2437.35|2443.73|2435.03|38
1642869480000|2022-01-22 16:38:00|2446.21|2437.51|2449.3|2440.6|2449.74|2441.04|2445.87|2437.17|39
1642869490000|2022-01-22 16:38:10|2449.7|2441|2447.16|2438.46|2450|2441.3|2447.12|2438.42|39
1642869500000|2022-01-22 16:38:20|2446.77|2438.07|2445.45|2436.75|2447.62|2438.92|2445.45|2436.75|38
1642869510000|2022-01-22 16:38:30|2444.38|2435.68|2444.49|2435.79|2445.37|2436.67|2442.98|2434.28|39
1642869520000|2022-01-22 16:38:40|2444.6|2435.9|2443.4|2434.7|2445.36|2436.66|2442.4|2433.7|37
1642869530000|2022-01-22 16:38:50|2443.41|2434.71|2441.75|2433.05|2444.01|2435.31|2441.59|2432.89|40
1642869540000|2022-01-22 16:39:00|2441.76|2433.06|2440.27|2431.57|2441.77|2433.07|2439.83|2431.13|37
1642869550000|2022-01-22 16:39:10|2440.26|2431.56|2440.26|2431.56|2442.28|2433.58|2439.89|2431.19|40
1642869560000|2022-01-22 16:39:20|2440.67|2431.97|2442.28|2433.58|2442.33|2433.63|2440.49|2431.79|38
1642869570000|2022-01-22 16:39:30|2442.17|2433.47|2441.17|2432.47|2443.65|2434.95|2440.99|2432.29|40
1642869580000|2022-01-22 16:39:40|2441.18|2432.48|2442.09|2433.39|2443.85|2435.15|2441.18|2432.48|39
1642869590000|2022-01-22 16:39:50|2442.11|2433.41|2445.05|2436.35|2445.17|2436.47|2442.11|2433.41|40
1642869600000|2022-01-22 16:40:00|2445.02|2436.32|2446.23|2437.53|2446.23|2437.53|2444.5|2435.8|36
1642869610000|2022-01-22 16:40:10|2446.34|2437.64|2447.84|2439.14|2448.07|2439.37|2446.32|2437.62|35
1642869620000|2022-01-22 16:40:20|2447.63|2438.93|2444.38|2435.68|2447.63|2438.93|2442.5|2433.8|39
1642869630000|2022-01-22 16:40:30|2444.24|2435.54|2446.33|2437.63|2446.43|2437.73|2444.02|2435.32|36
1642869640000|2022-01-22 16:40:40|2446.32|2437.62|2444.92|2436.22|2447.03|2438.33|2444.78|2436.08|36
1642869650000|2022-01-22 16:40:50|2445.06|2436.36|2444.13|2435.43|2445.45|2436.75|2444.13|2435.43|39
1642869660000|2022-01-22 16:41:00|2443.66|2434.96|2443.77|2435.07|2443.77|2435.07|2442.83|2434.13|38
1642869670000|2022-01-22 16:41:10|2443.75|2435.05|2441.78|2433.08|2444.76|2436.06|2441.69|2432.99|35
1642869680000|2022-01-22 16:41:20|2441.72|2433.02|2439.66|2430.96|2442.3|2433.6|2439.66|2430.96|37
1642869690000|2022-01-22 16:41:30|2439.56|2430.86|2437.77|2429.07|2440.18|2431.48|2437.53|2428.83|39
1642869700000|2022-01-22 16:41:40|2437.45|2428.75|2440.11|2431.41|2440.19|2431.49|2437.45|2428.75|37
1642869710000|2022-01-22 16:41:50|2439.83|2431.13|2440.92|2432.22|2440.92|2432.22|2439.47|2430.77|40
1642869720000|2022-01-22 16:42:00|2440.97|2432.27|2441.05|2432.35|2441.12|2432.42|2440.81|2432.11|35
1642869730000|2022-01-22 16:42:10|2441.32|2432.62|2441|2432.3|2441.32|2432.62|2439.88|2431.18|35
1642869740000|2022-01-22 16:42:20|2440.99|2432.29|2440|2431.3|2440.99|2432.29|2439.92|2431.22|38
1642869750000|2022-01-22 16:42:30|2439.7|2431|2441.44|2432.74|2441.45|2432.75|2439.3|2430.6|35
1642869760000|2022-01-22 16:42:40|2441.43|2432.73|2442.91|2434.21|2442.91|2434.21|2441.35|2432.65|37
1642869770000|2022-01-22 16:42:50|2443.53|2434.83|2443.64|2434.94|2444.36|2435.66|2442.42|2433.72|35
1642869780000|2022-01-22 16:43:00|2443.88|2435.18|2444.77|2436.07|2444.77|2436.07|2443.64|2434.94|35
1642869790000|2022-01-22 16:43:10|2444.75|2436.05|2442.59|2433.89|2444.81|2436.11|2442.59|2433.89|36
1642869800000|2022-01-22 16:43:20|2442.85|2434.15|2440.79|2432.09|2442.98|2434.28|2440.77|2432.07|31
1642869810000|2022-01-22 16:43:30|2440.99|2432.29|2440.95|2432.25|2441.79|2433.09|2440.9|2432.2|38
1642869820000|2022-01-22 16:43:40|2441.05|2432.35|2439.8|2431.1|2441.58|2432.88|2439.8|2431.1|35
1642869830000|2022-01-22 16:43:50|2439.76|2431.06|2441.66|2432.96|2442.14|2433.44|2439.76|2431.06|36
1642869840000|2022-01-22 16:44:00|2441.65|2432.95|2440.98|2432.28|2441.66|2432.96|2439.82|2431.12|33
1642869850000|2022-01-22 16:44:10|2440.93|2432.23|2441.73|2433.03|2442.13|2433.43|2440.62|2431.92|39
1642869860000|2022-01-22 16:44:20|2441.62|2432.92|2442.39|2433.69|2442.44|2433.74|2441.62|2432.92|36
1642869870000|2022-01-22 16:44:30|2442.42|2433.72|2442.41|2433.71|2442.57|2433.87|2441.65|2432.95|37
1642869880000|2022-01-22 16:44:40|2442.48|2433.78|2444.39|2435.69|2444.54|2435.84|2442.48|2433.78|36
1642869890000|2022-01-22 16:44:50|2444.4|2435.7|2444.74|2436.04|2445.4|2436.7|2444.19|2435.49|38
1642869900000|2022-01-22 16:45:00|2444.75|2436.05|2444.19|2435.49|2444.9|2436.2|2443.42|2434.72|36
1642869910000|2022-01-22 16:45:10|2444.22|2435.52|2442.13|2433.43|2444.22|2435.52|2442.13|2433.43|37
1642869920000|2022-01-22 16:45:20|2442.07|2433.37|2443.2|2434.5|2443.25|2434.55|2441.45|2432.75|39
1642869930000|2022-01-22 16:45:30|2443|2434.3|2444.49|2435.79|2444.57|2435.87|2442.66|2433.96|36
1642869940000|2022-01-22 16:45:40|2444.5|2435.8|2445.3|2436.6|2445.3|2436.6|2443.19|2434.49|38
1642869950000|2022-01-22 16:45:50|2445.29|2436.59|2446.09|2437.39|2447.25|2438.55|2445.15|2436.45|35
1642869960000|2022-01-22 16:46:00|2446.17|2437.47|2447.61|2438.91|2448.21|2439.51|2446.16|2437.46|37
1642869970000|2022-01-22 16:46:10|2447.27|2438.57|2442.86|2434.16|2447.27|2438.57|2442.67|2433.97|39
1642869980000|2022-01-22 16:46:20|2442.87|2434.17|2440.71|2432.01|2442.89|2434.19|2440.71|2432.01|36
1642869990000|2022-01-22 16:46:30|2440.47|2431.77|2437.44|2428.74|2440.47|2431.77|2437.16|2428.46|39
1642870000000|2022-01-22 16:46:40|2437.54|2428.84|2437.07|2428.37|2437.83|2429.13|2437.05|2428.35|37
1642870010000|2022-01-22 16:46:50|2437.05|2428.35|2438.1|2429.4|2438.39|2429.69|2437.04|2428.34|35
1642870020000|2022-01-22 16:47:00|2438.11|2429.41|2438.15|2429.45|2438.17|2429.47|2437.73|2429.03|35
1642870030000|2022-01-22 16:47:10|2437.97|2429.27|2434.17|2425.47|2437.99|2429.29|2434.17|2425.47|39
1642870040000|2022-01-22 16:47:20|2434.45|2425.75|2435.44|2426.74|2435.65|2426.95|2434.41|2425.71|38
1642870050000|2022-01-22 16:47:30|2435.37|2426.67|2433.06|2424.36|2435.37|2426.67|2433.03|2424.33|37
1642870060000|2022-01-22 16:47:40|2433|2424.3|2433.64|2424.94|2433.64|2424.94|2430.81|2422.11|38
1642870070000|2022-01-22 16:47:50|2433.76|2425.06|2434.76|2426.06|2435.09|2426.39|2433.75|2425.05|39
1642870080000|2022-01-22 16:48:00|2434.79|2426.09|2438.42|2429.72|2439.65|2430.95|2434.79|2426.09|40
1642870090000|2022-01-22 16:48:10|2438.28|2429.58|2435.89|2427.19|2438.51|2429.81|2435.68|2426.98|39
1642870100000|2022-01-22 16:48:20|2435.62|2426.92|2436.53|2427.83|2436.53|2427.83|2435.07|2426.37|36
1642870110000|2022-01-22 16:48:30|2436.48|2427.78|2436.84|2428.14|2436.93|2428.23|2436.15|2427.45|38
1642870120000|2022-01-22 16:48:40|2436.87|2428.17|2435.59|2426.89|2436.91|2428.21|2434.76|2426.06|32
1642870130000|2022-01-22 16:48:50|2435.88|2427.18|2436.98|2428.28|2437.23|2428.53|2435.82|2427.12|39
1642870140000|2022-01-22 16:49:00|2437.07|2428.37|2433.69|2424.99|2437.57|2428.87|2433.3|2424.6|40
1642870150000|2022-01-22 16:49:10|2433.65|2424.95|2431.76|2423.06|2434.5|2425.8|2431.23|2422.53|37
1642870160000|2022-01-22 16:49:20|2431.31|2422.61|2430.77|2422.07|2431.31|2422.61|2430.41|2421.71|38
1642870170000|2022-01-22 16:49:30|2430.78|2422.08|2429|2420.3|2430.78|2422.08|2428.79|2420.09|38
1642870180000|2022-01-22 16:49:40|2429.11|2420.41|2424.53|2415.83|2429.6|2420.9|2424.53|2415.83|38
1642870190000|2022-01-22 16:49:50|2424.25|2415.55|2429.19|2420.49|2429.24|2420.54|2424.25|2415.55|39
1642870200000|2022-01-22 16:50:00|2429.29|2420.59|2425.93|2417.23|2429.29|2420.59|2425.92|2417.22|39
1642870210000|2022-01-22 16:50:10|2426.03|2417.33|2426.34|2417.64|2426.43|2417.73|2424.54|2415.84|38
1642870220000|2022-01-22 16:50:20|2426.81|2418.11|2425.18|2416.48|2427.18|2418.48|2424.97|2416.27|40
1642870230000|2022-01-22 16:50:30|2425.33|2416.63|2424.21|2415.51|2425.51|2416.81|2424.21|2415.51|40
1642870240000|2022-01-22 16:50:40|2423.88|2415.18|2422.99|2414.29|2424.44|2415.74|2422.99|2414.29|36
1642870250000|2022-01-22 16:50:50|2423.02|2414.32|2422.74|2414.04|2423.52|2414.82|2422.67|2413.97|40
1642870260000|2022-01-22 16:51:00|2422.65|2413.95|2421.33|2412.63|2422.94|2414.24|2421.3|2412.6|37
1642870270000|2022-01-22 16:51:10|2421.26|2412.56|2422.39|2413.69|2422.7|2414|2421.26|2412.56|37
1642870280000|2022-01-22 16:51:20|2422.3|2413.6|2420.61|2411.91|2422.59|2413.89|2420.61|2411.91|39
1642870290000|2022-01-22 16:51:30|2420.16|2411.46|2417.67|2408.97|2420.16|2411.46|2417.67|2408.97|36
1642870300000|2022-01-22 16:51:40|2417.6|2408.9|2419.86|2411.16|2420.83|2412.13|2417.3|2408.6|40
1642870310000|2022-01-22 16:51:50|2420.16|2411.46|2424.49|2415.79|2424.49|2415.79|2420.16|2411.46|40
1642870320000|2022-01-22 16:52:00|2424.59|2415.89|2427.16|2418.46|2427.39|2418.69|2424.59|2415.89|40
1642870330000|2022-01-22 16:52:10|2426.8|2418.1|2427.81|2419.11|2427.81|2419.11|2425.46|2416.76|39
1642870340000|2022-01-22 16:52:20|2428.62|2419.92|2430.16|2421.46|2430.74|2422.04|2428.32|2419.62|39
1642870350000|2022-01-22 16:52:30|2430.69|2421.99|2425.62|2416.92|2432.17|2423.47|2425.55|2416.85|40
1642870360000|2022-01-22 16:52:40|2425.67|2416.97|2424.36|2415.66|2426.11|2417.41|2424.16|2415.46|39
1642870370000|2022-01-22 16:52:50|2424.4|2415.7|2423.99|2415.29|2424.52|2415.82|2423.63|2414.93|37
1642870380000|2022-01-22 16:53:00|2424|2415.3|2426.05|2417.35|2426.13|2417.43|2423.86|2415.16|38
1642870390000|2022-01-22 16:53:10|2426.12|2417.42|2424.94|2416.24|2427.59|2418.89|2424.61|2415.91|38
1642870400000|2022-01-22 16:53:20|2424.91|2416.21|2432.82|2424.12|2433|2424.3|2424.72|2416.02|39
1642870410000|2022-01-22 16:53:30|2433.11|2424.41|2435.43|2426.73|2435.48|2426.78|2433.04|2424.34|39
1642870420000|2022-01-22 16:53:40|2435.22|2426.52|2432.32|2423.62|2435.25|2426.55|2432.32|2423.62|40
1642870430000|2022-01-22 16:53:50|2432.23|2423.53|2431.84|2423.14|2433.63|2424.93|2431.84|2423.14|36
1642870440000|2022-01-22 16:54:00|2431.79|2423.09|2435.06|2426.36|2435.06|2426.36|2430.38|2421.68|38
1642870450000|2022-01-22 16:54:10|2435.28|2426.58|2439.77|2431.07|2439.77|2431.07|2435.28|2426.58|40
1642870460000|2022-01-22 16:54:20|2439.62|2430.92|2438.68|2429.98|2439.83|2431.13|2437.72|2429.02|39
1642870470000|2022-01-22 16:54:30|2438.42|2429.72|2436.51|2427.81|2438.42|2429.72|2436.39|2427.69|35
1642870480000|2022-01-22 16:54:40|2436.63|2427.93|2435.93|2427.23|2437.13|2428.43|2435.29|2426.59|39
1642870490000|2022-01-22 16:54:50|2435.92|2427.22|2437.42|2428.72|2438.2|2429.5|2435.65|2426.95|40
1642870500000|2022-01-22 16:55:00|2437.48|2428.78|2439.38|2430.68|2439.38|2430.68|2436.47|2427.77|40
1642870510000|2022-01-22 16:55:10|2439.52|2430.82|2445.69|2436.99|2445.69|2436.99|2439.52|2430.82|39
1642870520000|2022-01-22 16:55:20|2445.63|2436.93|2445.82|2437.12|2447.21|2438.51|2444.81|2436.11|39
1642870530000|2022-01-22 16:55:30|2445.68|2436.98|2442.55|2433.85|2446.29|2437.59|2442.55|2433.85|37
1642870540000|2022-01-22 16:55:40|2441.89|2433.19|2443.51|2434.81|2443.58|2434.88|2440.97|2432.27|40
1642870550000|2022-01-22 16:55:50|2443.16|2434.46|2442.93|2434.23|2443.64|2434.94|2442.27|2433.57|37
1642870560000|2022-01-22 16:56:00|2443.16|2434.46|2440.92|2432.22|2443.21|2434.51|2440.6|2431.9|38
1642870570000|2022-01-22 16:56:10|2440.94|2432.24|2440.4|2431.7|2441.46|2432.76|2440.24|2431.54|36
1642870580000|2022-01-22 16:56:20|2440.42|2431.72|2442.02|2433.32|2442.02|2433.32|2440.34|2431.64|36
1642870590000|2022-01-22 16:56:30|2441.89|2433.19|2441.86|2433.16|2442.41|2433.71|2441.64|2432.94|36
1642870600000|2022-01-22 16:56:40|2442.02|2433.32|2444.05|2435.35|2444.81|2436.11|2441.34|2432.64|40
1642870610000|2022-01-22 16:56:50|2443.97|2435.27|2444.43|2435.73|2444.81|2436.11|2443.97|2435.27|38
1642870620000|2022-01-22 16:57:00|2444.42|2435.72|2442.32|2433.62|2444.42|2435.72|2442.32|2433.62|36
1642870630000|2022-01-22 16:57:10|2442.29|2433.59|2445.25|2436.55|2445.25|2436.55|2441.83|2433.13|35
1642870640000|2022-01-22 16:57:20|2445.2|2436.5|2442.73|2434.03|2445.33|2436.63|2442.24|2433.54|40
1642870650000|2022-01-22 16:57:30|2442.83|2434.13|2439.78|2431.08|2442.83|2434.13|2439.78|2431.08|36
1642870660000|2022-01-22 16:57:40|2439.46|2430.76|2439.55|2430.85|2440.29|2431.59|2438.53|2429.83|37
1642870670000|2022-01-22 16:57:50|2439.78|2431.08|2439.16|2430.46|2440.21|2431.51|2438.83|2430.13|37
1642870680000|2022-01-22 16:58:00|2439.17|2430.47|2439.05|2430.35|2439.51|2430.81|2438.57|2429.87|33
1642870690000|2022-01-22 16:58:10|2438.97|2430.27|2438.5|2429.8|2439.42|2430.72|2438.22|2429.52|35
1642870700000|2022-01-22 16:58:20|2438.46|2429.76|2437.75|2429.05|2438.46|2429.76|2437.1|2428.4|35
1642870710000|2022-01-22 16:58:30|2437.76|2429.06|2437.69|2428.99|2438.03|2429.33|2437.47|2428.77|35
1642870720000|2022-01-22 16:58:40|2437.64|2428.94|2437.99|2429.29|2437.99|2429.29|2437.14|2428.44|39
1642870730000|2022-01-22 16:58:50|2438.04|2429.34|2440.1|2431.4|2440.5|2431.8|2438.04|2429.34|33
1642870740000|2022-01-22 16:59:00|2439.88|2431.18|2443.03|2434.33|2443.05|2434.35|2439.88|2431.18|38
1642870750000|2022-01-22 16:59:10|2443.02|2434.32|2441.89|2433.19|2443.8|2435.1|2441.89|2433.19|34
1642870760000|2022-01-22 16:59:20|2442.17|2433.47|2442.53|2433.83|2442.75|2434.05|2440.74|2432.04|40
1642870770000|2022-01-22 16:59:30|2442.58|2433.88|2442.32|2433.62|2442.78|2434.08|2441.5|2432.8|38
1642870780000|2022-01-22 16:59:40|2442.34|2433.64|2442.83|2434.13|2442.83|2434.13|2442.06|2433.36|30
1642870790000|2022-01-22 16:59:50|2442.62|2433.92|2444.89|2436.19|2445.24|2436.54|2442.18|2433.48|37
1642870800000|2022-01-22 17:00:00|2444.87|2436.17|2441.52|2432.82|2444.89|2436.19|2440.93|2432.23|37
1642870810000|2022-01-22 17:00:10|2441.51|2432.81|2440.33|2431.63|2441.55|2432.85|2440|2431.3|39
1642870820000|2022-01-22 17:00:20|2440.38|2431.68|2443.15|2434.45|2443.57|2434.87|2440.38|2431.68|40
1642870830000|2022-01-22 17:00:30|2442.91|2434.21|2442.98|2434.28|2442.98|2434.28|2441.72|2433.02|38
1642870840000|2022-01-22 17:00:40|2442.93|2434.23|2446.12|2437.42|2446.12|2437.42|2442.93|2434.23|38
1642870850000|2022-01-22 17:00:50|2446.23|2437.53|2453.87|2445.17|2453.87|2445.17|2446.23|2437.53|40
1642870860000|2022-01-22 17:01:00|2453.98|2445.28|2453.82|2445.12|2455.75|2447.05|2453.68|2444.98|39
1642870870000|2022-01-22 17:01:10|2453.68|2444.98|2451.58|2442.88|2453.68|2444.98|2451.01|2442.31|39
1642870880000|2022-01-22 17:01:20|2451.97|2443.27|2452.49|2443.79|2454.08|2445.38|2451.97|2443.27|37
1642870890000|2022-01-22 17:01:30|2452.45|2443.75|2450.24|2441.54|2452.49|2443.79|2450.24|2441.54|38
1642870900000|2022-01-22 17:01:40|2450.18|2441.48|2449.56|2440.86|2450.27|2441.57|2448.93|2440.23|39
1642870910000|2022-01-22 17:01:50|2449.72|2441.02|2449.46|2440.76|2450.17|2441.47|2448.68|2439.98|37
1642870920000|2022-01-22 17:02:00|2449.15|2440.45|2447.86|2439.16|2449.3|2440.6|2447.5|2438.8|38
1642870930000|2022-01-22 17:02:10|2447.74|2439.04|2447.11|2438.41|2447.96|2439.26|2447.1|2438.4|39
1642870940000|2022-01-22 17:02:20|2447.09|2438.39|2447.42|2438.72|2447.71|2439.01|2445.99|2437.29|37
1642870950000|2022-01-22 17:02:30|2447.37|2438.67|2446.09|2437.39|2447.37|2438.67|2446.09|2437.39|39
1642870960000|2022-01-22 17:02:40|2446.1|2437.4|2444.25|2435.55|2446.15|2437.45|2444.13|2435.43|39
1642870970000|2022-01-22 17:02:50|2444.19|2435.49|2447.15|2438.45|2447.15|2438.45|2443.86|2435.16|37
1642870980000|2022-01-22 17:03:00|2447.44|2438.74|2449.73|2441.03|2450.08|2441.38|2446.9|2438.2|37
1642870990000|2022-01-22 17:03:10|2449.26|2440.56|2453.64|2444.94|2453.64|2444.94|2449.14|2440.44|40
1642871000000|2022-01-22 17:03:20|2453.63|2444.93|2455.74|2447.04|2456.11|2447.41|2453.56|2444.86|38
1642871010000|2022-01-22 17:03:30|2455.69|2446.99|2453.09|2444.39|2455.88|2447.18|2453.09|2444.39|36
1642871020000|2022-01-22 17:03:40|2453.1|2444.4|2451.93|2443.23|2453.17|2444.47|2451.11|2442.41|40
1642871030000|2022-01-22 17:03:50|2451.74|2443.04|2451.58|2442.88|2453.52|2444.82|2451.42|2442.72|38
1642871040000|2022-01-22 17:04:00|2451.65|2442.95|2450.55|2441.85|2452.49|2443.79|2450.37|2441.67|40
1642871050000|2022-01-22 17:04:10|2450.68|2441.98|2452.43|2443.73|2452.43|2443.73|2450.68|2441.98|37
1642871060000|2022-01-22 17:04:20|2452.38|2443.68|2452.19|2443.49|2453.66|2444.96|2452.19|2443.49|39
1642871070000|2022-01-22 17:04:30|2452.01|2443.31|2449.03|2440.33|2452.01|2443.31|2449.03|2440.33|39
1642871080000|2022-01-22 17:04:40|2449.13|2440.43|2448.85|2440.15|2449.34|2440.64|2447.93|2439.23|38
1642871090000|2022-01-22 17:04:50|2448.89|2440.19|2450.19|2441.49|2450.58|2441.88|2448.81|2440.11|36
1642871100000|2022-01-22 17:05:00|2450.25|2441.55|2447.34|2438.64|2450.25|2441.55|2447.34|2438.64|37
1642871110000|2022-01-22 17:05:10|2447.24|2438.54|2447.41|2438.71|2448.12|2439.42|2447.04|2438.34|35
1642871120000|2022-01-22 17:05:20|2447.47|2438.77|2452.78|2444.08|2452.78|2444.08|2447.47|2438.77|38
1642871130000|2022-01-22 17:05:30|2453.05|2444.35|2452.37|2443.67|2453.49|2444.79|2452.23|2443.53|37
1642871140000|2022-01-22 17:05:40|2452.43|2443.73|2448.68|2439.98|2452.97|2444.27|2448.68|2439.98|40
1642871150000|2022-01-22 17:05:50|2448.69|2439.99|2448.24|2439.54|2450.39|2441.69|2448.14|2439.44|39
1642871160000|2022-01-22 17:06:00|2448.21|2439.51|2447.95|2439.25|2448.82|2440.12|2446.75|2438.05|39
1642871170000|2022-01-22 17:06:10|2447.88|2439.18|2447.42|2438.72|2447.88|2439.18|2446.24|2437.54|39
1642871180000|2022-01-22 17:06:20|2447.56|2438.86|2446.29|2437.59|2447.56|2438.86|2445.83|2437.13|37
1642871190000|2022-01-22 17:06:30|2446.32|2437.62|2444.43|2435.73|2446.45|2437.75|2443.94|2435.24|37
1642871200000|2022-01-22 17:06:40|2444.52|2435.82|2444.36|2435.66|2445.41|2436.71|2443.67|2434.97|37
1642871210000|2022-01-22 17:06:50|2444.39|2435.69|2445.46|2436.76|2446.2|2437.5|2444.12|2435.42|40
1642871220000|2022-01-22 17:07:00|2445.5|2436.8|2444.53|2435.83|2447.11|2438.41|2444.53|2435.83|38
1642871230000|2022-01-22 17:07:10|2444.4|2435.7|2443.52|2434.82|2445.54|2436.84|2443.11|2434.41|39
1642871240000|2022-01-22 17:07:20|2443.48|2434.78|2442.28|2433.58|2443.48|2434.78|2441.8|2433.1|38
1642871250000|2022-01-22 17:07:30|2442.47|2433.77|2444.57|2435.87|2445.79|2437.09|2442.47|2433.77|39
1642871260000|2022-01-22 17:07:40|2444.71|2436.01|2444.24|2435.54|2444.76|2436.06|2443.1|2434.4|35
1642871270000|2022-01-22 17:07:50|2444.4|2435.7|2446.87|2438.17|2446.87|2438.17|2444.4|2435.7|38
1642871280000|2022-01-22 17:08:00|2446.82|2438.12|2444.66|2435.96|2447.11|2438.41|2444.66|2435.96|38
1642871290000|2022-01-22 17:08:10|2444.67|2435.97|2443.11|2434.41|2444.71|2436.01|2442.98|2434.28|38
1642871300000|2022-01-22 17:08:20|2443.24|2434.54|2444.33|2435.63|2446.55|2437.85|2443.24|2434.54|40
1642871310000|2022-01-22 17:08:30|2444.32|2435.62|2444.23|2435.53|2444.32|2435.62|2442.87|2434.17|36
1642871320000|2022-01-22 17:08:40|2444.11|2435.41|2444.71|2436.01|2444.87|2436.17|2444.11|2435.41|36
1642871330000|2022-01-22 17:08:50|2444.34|2435.64|2443.33|2434.63|2444.9|2436.2|2443.33|2434.63|36
1642871340000|2022-01-22 17:09:00|2443.57|2434.87|2444.4|2435.7|2444.42|2435.72|2443.38|2434.68|38
1642871350000|2022-01-22 17:09:10|2444.37|2435.67|2443.3|2434.6|2444.89|2436.19|2443.3|2434.6|34
1642871360000|2022-01-22 17:09:20|2443.36|2434.66|2444.68|2435.98|2444.87|2436.17|2443.19|2434.49|32
1642871370000|2022-01-22 17:09:30|2444.6|2435.9|2446.66|2437.96|2446.72|2438.02|2444.6|2435.9|38
1642871380000|2022-01-22 17:09:40|2446.7|2438|2448.01|2439.31|2448.12|2439.42|2446.7|2438|36
1642871390000|2022-01-22 17:09:50|2447.95|2439.25|2449.43|2440.73|2449.43|2440.73|2447.95|2439.25|38
1642871400000|2022-01-22 17:10:00|2449.4|2440.7|2448.58|2439.88|2449.4|2440.7|2448.1|2439.4|38
1642871410000|2022-01-22 17:10:10|2448.57|2439.87|2446.45|2437.75|2448.57|2439.87|2446.26|2437.56|38
1642871420000|2022-01-22 17:10:20|2446.54|2437.84|2445.48|2436.78|2446.73|2438.03|2445.45|2436.75|38
1642871430000|2022-01-22 17:10:30|2445.44|2436.74|2443.1|2434.4|2445.6|2436.9|2443.1|2434.4|40
1642871440000|2022-01-22 17:10:40|2442.84|2434.14|2441.97|2433.27|2443.31|2434.61|2441.48|2432.78|38
1642871450000|2022-01-22 17:10:50|2441.96|2433.26|2443.32|2434.62|2443.52|2434.82|2441.33|2432.63|36
1642871460000|2022-01-22 17:11:00|2443.35|2434.65|2440.24|2431.54|2443.35|2434.65|2440.1|2431.4|40
1642871470000|2022-01-22 17:11:10|2440.43|2431.73|2440.38|2431.68|2440.94|2432.24|2440|2431.3|37
1642871480000|2022-01-22 17:11:20|2440.36|2431.66|2439.13|2430.43|2440.41|2431.71|2438.9|2430.2|35
1642871490000|2022-01-22 17:11:30|2439.11|2430.41|2440.81|2432.11|2440.81|2432.11|2439.08|2430.38|38
1642871500000|2022-01-22 17:11:40|2440.79|2432.09|2438.98|2430.28|2442.31|2433.61|2438.8|2430.1|40
1642871510000|2022-01-22 17:11:50|2438.74|2430.04|2433.63|2424.93|2438.74|2430.04|2433.46|2424.76|39
1642871520000|2022-01-22 17:12:00|2433.32|2424.62|2431.47|2422.77|2433.32|2424.62|2428.66|2419.96|39
1642871530000|2022-01-22 17:12:10|2431.84|2423.14|2418.54|2409.84|2432.41|2423.71|2418.54|2409.84|39
1642871540000|2022-01-22 17:12:20|2418.12|2409.42|2418.08|2409.38|2421.33|2412.63|2417.9|2409.2|38
1642871550000|2022-01-22 17:12:30|2418.05|2409.35|2419.63|2410.93|2419.63|2410.93|2415.3|2406.6|39
1642871560000|2022-01-22 17:12:40|2419.53|2410.83|2418.15|2409.45|2419.53|2410.83|2416.98|2408.28|39
1642871570000|2022-01-22 17:12:50|2418.05|2409.35|2417.26|2408.56|2419.34|2410.64|2416.33|2407.63|39
1642871580000|2022-01-22 17:13:00|2417.13|2408.43|2415.79|2407.09|2417.91|2409.21|2415.1|2406.4|38
1642871590000|2022-01-22 17:13:10|2415.98|2407.28|2416.68|2407.98|2418.16|2409.46|2415.87|2407.17|40
1642871600000|2022-01-22 17:13:20|2416.7|2408|2413.39|2404.69|2416.7|2408|2413.34|2404.64|40
1642871610000|2022-01-22 17:13:30|2413.32|2404.62|2412.91|2404.21|2413.62|2404.92|2412.86|2404.16|39
1642871620000|2022-01-22 17:13:40|2412.78|2404.08|2408.33|2399.63|2413.59|2404.89|2408.01|2399.31|38
1642871630000|2022-01-22 17:13:50|2408.47|2399.77|2406.56|2397.86|2411.01|2402.31|2406.06|2397.36|40
1642871640000|2022-01-22 17:14:00|2406.73|2398.03|2410.66|2401.96|2411.79|2403.09|2406.72|2398.02|39
1642871650000|2022-01-22 17:14:10|2410.01|2401.31|2412.16|2403.46|2412.25|2403.55|2409.26|2400.56|40
1642871660000|2022-01-22 17:14:20|2412.25|2403.55|2412.86|2404.16|2414.42|2405.72|2412.25|2403.55|40
1642871670000|2022-01-22 17:14:30|2413.12|2404.42|2414.19|2405.49|2414.19|2405.49|2412.66|2403.96|39
1642871680000|2022-01-22 17:14:40|2414.13|2405.43|2416.48|2407.78|2416.48|2407.78|2414.07|2405.37|40
1642871690000|2022-01-22 17:14:50|2416.51|2407.81|2417.79|2409.09|2420.28|2411.58|2416.51|2407.81|39
1642871700000|2022-01-22 17:15:00|2417.76|2409.06|2416.79|2408.09|2418.99|2410.29|2416.74|2408.04|39
1642871710000|2022-01-22 17:15:10|2416.95|2408.25|2417.7|2409|2417.7|2409|2415.37|2406.67|40
1642871720000|2022-01-22 17:15:20|2417.55|2408.85|2420.67|2411.97|2420.67|2411.97|2416.51|2407.81|39
1642871730000|2022-01-22 17:15:30|2420.63|2411.93|2424.71|2416.01|2424.71|2416.01|2420.63|2411.93|38
1642871740000|2022-01-22 17:15:40|2424.73|2416.03|2425.51|2416.81|2426.54|2417.84|2424.73|2416.03|38
1642871750000|2022-01-22 17:15:50|2425.29|2416.59|2424.31|2415.61|2425.4|2416.7|2423.65|2414.95|35
1642871760000|2022-01-22 17:16:00|2424.23|2415.53|2423.66|2414.96|2424.29|2415.59|2421.49|2412.79|38
1642871770000|2022-01-22 17:16:10|2423.86|2415.16|2423.14|2414.44|2425.58|2416.88|2423.14|2414.44|38
1642871780000|2022-01-22 17:16:20|2422.8|2414.1|2425.21|2416.51|2425.21|2416.51|2421.74|2413.04|39
1642871790000|2022-01-22 17:16:30|2425.12|2416.42|2425.72|2417.02|2425.8|2417.1|2424.7|2416|38
1642871800000|2022-01-22 17:16:40|2425.63|2416.93|2428.66|2419.96|2428.86|2420.16|2425.45|2416.75|39
1642871810000|2022-01-22 17:16:50|2428.81|2420.11|2434.33|2425.63|2435.09|2426.39|2428.7|2420|39
1642871820000|2022-01-22 17:17:00|2434.41|2425.71|2430.43|2421.73|2434.84|2426.14|2430.43|2421.73|40
1642871830000|2022-01-22 17:17:10|2430.42|2421.72|2427.68|2418.98|2430.42|2421.72|2427.13|2418.43|40
1642871840000|2022-01-22 17:17:20|2427.69|2418.99|2427.9|2419.2|2428.72|2420.02|2427.69|2418.99|34
1642871850000|2022-01-22 17:17:30|2427.83|2419.13|2429.25|2420.55|2429.28|2420.58|2427.81|2419.11|35
1642871860000|2022-01-22 17:17:40|2429.26|2420.56|2428.36|2419.66|2429.26|2420.56|2427.93|2419.23|35
1642871870000|2022-01-22 17:17:50|2428.37|2419.67|2428.74|2420.04|2429.34|2420.64|2427.78|2419.08|39
1642871880000|2022-01-22 17:18:00|2428.62|2419.92|2429.57|2420.87|2430.78|2422.08|2428.37|2419.67|37
1642871890000|2022-01-22 17:18:10|2429.66|2420.96|2431.06|2422.36|2431.06|2422.36|2428.73|2420.03|36
1642871900000|2022-01-22 17:18:20|2431|2422.3|2428.82|2420.12|2431|2422.3|2428.77|2420.07|38
1642871910000|2022-01-22 17:18:30|2428.8|2420.1|2428.8|2420.1|2429.2|2420.5|2428.03|2419.33|37
1642871920000|2022-01-22 17:18:40|2428.69|2419.99|2426.97|2418.27|2428.69|2419.99|2426.97|2418.27|37
1642871930000|2022-01-22 17:18:50|2426.96|2418.26|2425.23|2416.53|2426.96|2418.26|2425.15|2416.45|35
1642871940000|2022-01-22 17:19:00|2424.8|2416.1|2422.43|2413.73|2424.84|2416.14|2422.43|2413.73|39
1642871950000|2022-01-22 17:19:10|2421.95|2413.25|2422.28|2413.58|2423.87|2415.17|2420.55|2411.85|38
1642871960000|2022-01-22 17:19:20|2422.21|2413.51|2419.39|2410.69|2422.25|2413.55|2419.39|2410.69|36
1642871970000|2022-01-22 17:19:30|2419.15|2410.45|2420.27|2411.57|2420.27|2411.57|2418.51|2409.81|36
1642871980000|2022-01-22 17:19:40|2420.34|2411.64|2422.36|2413.66|2422.73|2414.03|2420.26|2411.56|35
1642871990000|2022-01-22 17:19:50|2422.61|2413.91|2425.8|2417.1|2426.27|2417.57|2422.61|2413.91|38
1642872000000|2022-01-22 17:20:00|2425.87|2417.17|2424.62|2415.92|2425.87|2417.17|2423.8|2415.1|40
1642872010000|2022-01-22 17:20:10|2424.67|2415.97|2422.82|2414.12|2425.08|2416.38|2422.79|2414.09|40
1642872020000|2022-01-22 17:20:20|2422.89|2414.19|2424.61|2415.91|2424.71|2416.01|2422.89|2414.19|38
1642872030000|2022-01-22 17:20:30|2424.46|2415.76|2424.77|2416.07|2424.77|2416.07|2423.77|2415.07|32
1642872040000|2022-01-22 17:20:40|2424.78|2416.08|2424.21|2415.51|2425.41|2416.71|2423.32|2414.62|38
1642872050000|2022-01-22 17:20:50|2424.31|2415.61|2424.84|2416.14|2425.66|2416.96|2424.31|2415.61|32
1642872060000|2022-01-22 17:21:00|2424.92|2416.22|2422.96|2414.26|2424.92|2416.22|2422.57|2413.87|34
1642872070000|2022-01-22 17:21:10|2422.86|2414.16|2421.89|2413.19|2422.86|2414.16|2421.04|2412.34|38
1642872080000|2022-01-22 17:21:20|2421.88|2413.18|2418.31|2409.61|2421.88|2413.18|2417.56|2408.86|39
1642872090000|2022-01-22 17:21:30|2418.26|2409.56|2415.6|2406.9|2418.41|2409.71|2414.24|2405.54|39
1642872100000|2022-01-22 17:21:40|2415.34|2406.64|2415.35|2406.65|2415.9|2407.2|2414.86|2406.16|36
1642872110000|2022-01-22 17:21:50|2415.44|2406.74|2415.25|2406.55|2416.1|2407.4|2414.77|2406.07|40
1642872120000|2022-01-22 17:22:00|2415.26|2406.56|2414.93|2406.23|2415.31|2406.61|2413.28|2404.58|37
1642872130000|2022-01-22 17:22:10|2414.98|2406.28|2413.19|2404.49|2415.93|2407.23|2411.83|2403.13|40
1642872140000|2022-01-22 17:22:20|2413.35|2404.65|2416.19|2407.49|2416.19|2407.49|2413.05|2404.35|36
1642872150000|2022-01-22 17:22:30|2416.17|2407.47|2415.18|2406.48|2416.17|2407.47|2413.4|2404.7|40
1642872160000|2022-01-22 17:22:40|2415.17|2406.47|2414.51|2405.81|2415.63|2406.93|2414.49|2405.79|38
1642872170000|2022-01-22 17:22:50|2414.53|2405.83|2414.6|2405.9|2414.6|2405.9|2413.49|2404.79|38
1642872180000|2022-01-22 17:23:00|2414.8|2406.1|2413.66|2404.96|2415.14|2406.44|2413.47|2404.77|40
1642872190000|2022-01-22 17:23:10|2413.6|2404.9|2413.79|2405.09|2413.79|2405.09|2411.86|2403.16|36
1642872200000|2022-01-22 17:23:20|2413.82|2405.12|2411.88|2403.18|2414.28|2405.58|2411.6|2402.9|39
1642872210000|2022-01-22 17:23:30|2412.04|2403.34|2407.97|2399.27|2412.93|2404.23|2407.97|2399.27|39
1642872220000|2022-01-22 17:23:40|2407.96|2399.26|2410.57|2401.87|2411.03|2402.33|2407.79|2399.09|38
1642872230000|2022-01-22 17:23:50|2410.53|2401.83|2411.79|2403.09|2413.89|2405.19|2410.53|2401.83|38
1642872240000|2022-01-22 17:24:00|2411.71|2403.01|2410.83|2402.13|2411.98|2403.28|2410.24|2401.54|36
1642872250000|2022-01-22 17:24:10|2410.78|2402.08|2412.88|2404.18|2413.54|2404.84|2410.76|2402.06|36
1642872260000|2022-01-22 17:24:20|2412.95|2404.25|2412|2403.3|2413.31|2404.61|2411.98|2403.28|37
1642872270000|2022-01-22 17:24:30|2412.01|2403.31|2413.73|2405.03|2413.88|2405.18|2412.01|2403.31|40
1642872280000|2022-01-22 17:24:40|2413.83|2405.13|2415.66|2406.96|2415.66|2406.96|2413.65|2404.95|36
1642872290000|2022-01-22 17:24:50|2415.6|2406.9|2413.59|2404.89|2415.78|2407.08|2413.19|2404.49|38
1642872300000|2022-01-22 17:25:00|2413.53|2404.83|2411.91|2403.21|2414.59|2405.89|2411.91|2403.21|38
1642872310000|2022-01-22 17:25:10|2411.88|2403.18|2412.04|2403.34|2412.9|2404.2|2411.19|2402.49|35
1642872320000|2022-01-22 17:25:20|2412|2403.3|2410.26|2401.56|2412.06|2403.36|2410.22|2401.52|39
1642872330000|2022-01-22 17:25:30|2410.29|2401.59|2412.06|2403.36|2412.12|2403.42|2410.29|2401.59|37
1642872340000|2022-01-22 17:25:40|2412.1|2403.4|2412.63|2403.93|2412.69|2403.99|2410.93|2402.23|40
1642872350000|2022-01-22 17:25:50|2412.6|2403.9|2414.14|2405.44|2414.91|2406.21|2412.35|2403.65|40
1642872360000|2022-01-22 17:26:00|2414.45|2405.75|2420.17|2411.47|2420.17|2411.47|2414.2|2405.5|40
1642872370000|2022-01-22 17:26:10|2420.34|2411.64|2420.53|2411.83|2422.13|2413.43|2419.22|2410.52|39
1642872380000|2022-01-22 17:26:20|2420.58|2411.88|2419.49|2410.79|2420.58|2411.88|2418.61|2409.91|38
1642872390000|2022-01-22 17:26:30|2419.69|2410.99|2418.64|2409.94|2419.92|2411.22|2418.28|2409.58|38
1642872400000|2022-01-22 17:26:40|2418.6|2409.9|2418.79|2410.09|2419.45|2410.75|2418.3|2409.6|40
1642872410000|2022-01-22 17:26:50|2419.06|2410.36|2420.24|2411.54|2420.24|2411.54|2418.72|2410.02|35
1642872420000|2022-01-22 17:27:00|2420.25|2411.55|2416.78|2408.08|2420.4|2411.7|2416.78|2408.08|39
1642872430000|2022-01-22 17:27:10|2416.47|2407.77|2409.88|2401.18|2416.47|2407.77|2409.88|2401.18|39
1642872440000|2022-01-22 17:27:20|2409.62|2400.92|2406.94|2398.24|2410.16|2401.46|2406.94|2398.24|39
1642872450000|2022-01-22 17:27:30|2406.81|2398.11|2405.28|2396.58|2407.06|2398.36|2403.67|2394.97|39
1642872460000|2022-01-22 17:27:40|2405.34|2396.64|2408.22|2399.52|2408.55|2399.85|2404.84|2396.14|40
1642872470000|2022-01-22 17:27:50|2408.18|2399.48|2407.85|2399.15|2409.43|2400.73|2407.48|2398.78|39
1642872480000|2022-01-22 17:28:00|2408.05|2399.35|2405.21|2396.51|2408.05|2399.35|2404.79|2396.09|38
1642872490000|2022-01-22 17:28:10|2405.03|2396.33|2398.14|2389.44|2405.06|2396.36|2398.14|2389.44|38
1642872500000|2022-01-22 17:28:20|2398.06|2389.36|2397.12|2388.42|2398.57|2389.87|2392.64|2383.94|40
1642872510000|2022-01-22 17:28:30|2397.07|2388.37|2398.92|2390.22|2400.86|2392.16|2396.05|2387.35|39
1642872520000|2022-01-22 17:28:40|2398.89|2390.19|2395.97|2387.27|2400.17|2391.47|2393.78|2385.08|40
1642872530000|2022-01-22 17:28:50|2396|2387.3|2398.02|2389.32|2398.94|2390.24|2395.9|2387.2|40
1642872540000|2022-01-22 17:29:00|2397.99|2389.29|2394.57|2385.87|2399.96|2391.26|2394.29|2385.59|38
1642872550000|2022-01-22 17:29:10|2394.76|2386.06|2391.97|2383.27|2395.13|2386.43|2389.31|2380.61|40
1642872560000|2022-01-22 17:29:20|2392.63|2383.93|2396.5|2387.8|2397.23|2388.53|2392.63|2383.93|35
1642872570000|2022-01-22 17:29:30|2396.52|2387.82|2393.96|2385.26|2396.73|2388.03|2393.96|2385.26|38
1642872580000|2022-01-22 17:29:40|2393.94|2385.24|2394.16|2385.46|2394.2|2385.5|2393.19|2384.49|40
1642872590000|2022-01-22 17:29:50|2394.23|2385.53|2393.33|2384.63|2394.92|2386.22|2392.98|2384.28|37
1642872600000|2022-01-22 17:30:00|2393.39|2384.69|2391.3|2382.6|2393.56|2384.86|2390.61|2381.91|37
1642872610000|2022-01-22 17:30:10|2391.28|2382.58|2391.5|2382.8|2393.46|2384.76|2390.92|2382.22|39
1642872620000|2022-01-22 17:30:20|2391.8|2383.1|2397.55|2388.85|2397.56|2388.86|2391.8|2383.1|37
1642872630000|2022-01-22 17:30:30|2397.75|2389.05|2398.29|2389.59|2401.48|2392.78|2397.75|2389.05|40
1642872640000|2022-01-22 17:30:40|2398.13|2389.43|2398.88|2390.18|2399.96|2391.26|2397.09|2388.39|39
1642872650000|2022-01-22 17:30:50|2398.95|2390.25|2398.54|2389.84|2400.62|2391.92|2397.48|2388.78|38
1642872660000|2022-01-22 17:31:00|2398.26|2389.56|2399.77|2391.07|2400.52|2391.82|2397.59|2388.89|40
1642872670000|2022-01-22 17:31:10|2399.5|2390.8|2397.81|2389.11|2399.5|2390.8|2397.72|2389.02|40
1642872680000|2022-01-22 17:31:20|2397.46|2388.76|2395.43|2386.73|2398.5|2389.8|2393.31|2384.61|40
1642872690000|2022-01-22 17:31:30|2395.94|2387.24|2397.44|2388.74|2397.78|2389.08|2395.21|2386.51|36
1642872700000|2022-01-22 17:31:40|2397.28|2388.58|2399.64|2390.94|2400.27|2391.57|2397.02|2388.32|37
1642872710000|2022-01-22 17:31:50|2399.69|2390.99|2400.1|2391.4|2400.93|2392.23|2399.23|2390.53|38
1642872720000|2022-01-22 17:32:00|2400.06|2391.36|2399.44|2390.74|2400.26|2391.56|2397.78|2389.08|40
1642872730000|2022-01-22 17:32:10|2399.48|2390.78|2400.3|2391.6|2400.53|2391.83|2399.48|2390.78|36
1642872740000|2022-01-22 17:32:20|2400.43|2391.73|2399.92|2391.22|2400.49|2391.79|2397.86|2389.16|39
1642872750000|2022-01-22 17:32:30|2400.03|2391.33|2403.49|2394.79|2403.49|2394.79|2400.03|2391.33|38
1642872760000|2022-01-22 17:32:40|2403.67|2394.97|2407.37|2398.67|2408.76|2400.06|2403.61|2394.91|36
1642872770000|2022-01-22 17:32:50|2407.36|2398.66|2407.55|2398.85|2408.34|2399.64|2406.5|2397.8|39
1642872780000|2022-01-22 17:33:00|2406.97|2398.27|2408|2399.3|2410.7|2402|2406.97|2398.27|40
1642872790000|2022-01-22 17:33:10|2407.97|2399.27|2404.67|2395.97|2407.97|2399.27|2404.67|2395.97|40
1642872800000|2022-01-22 17:33:20|2404.41|2395.71|2407.24|2398.54|2407.65|2398.95|2404.29|2395.59|40
1642872810000|2022-01-22 17:33:30|2407.19|2398.49|2406.72|2398.02|2408.07|2399.37|2406.53|2397.83|35
1642872820000|2022-01-22 17:33:40|2406.55|2397.85|2404.6|2395.9|2406.69|2397.99|2403.63|2394.93|39
1642872830000|2022-01-22 17:33:50|2404.56|2395.86|2400.61|2391.91|2404.56|2395.86|2399.92|2391.22|37
1642872840000|2022-01-22 17:34:00|2400.73|2392.03|2399.52|2390.82|2401.28|2392.58|2396.6|2387.9|39
1642872850000|2022-01-22 17:34:10|2399.5|2390.8|2397.15|2388.45|2399.5|2390.8|2395.43|2386.73|40
1642872860000|2022-01-22 17:34:20|2397.26|2388.56|2398.48|2389.78|2398.48|2389.78|2395.37|2386.67|38
1642872870000|2022-01-22 17:34:30|2398.47|2389.77|2398.08|2389.38|2399.27|2390.57|2397.46|2388.76|40
1642872880000|2022-01-22 17:34:40|2398.07|2389.37|2394.78|2386.08|2398.07|2389.37|2394.7|2386|38
1642872890000|2022-01-22 17:34:50|2394.5|2385.8|2392.86|2384.16|2395.83|2387.13|2392.86|2384.16|39
1642872900000|2022-01-22 17:35:00|2392.65|2383.95|2396.29|2387.59|2396.71|2388.01|2391.96|2383.26|39
1642872910000|2022-01-22 17:35:10|2396.27|2387.57|2400.42|2391.72|2400.42|2391.72|2396.24|2387.54|40
1642872920000|2022-01-22 17:35:20|2400.43|2391.73|2395.68|2386.98|2400.43|2391.73|2395.56|2386.86|39
1642872930000|2022-01-22 17:35:30|2395.38|2386.68|2399.58|2390.88|2399.58|2390.88|2393.75|2385.05|39
1642872940000|2022-01-22 17:35:40|2399.68|2390.98|2398.56|2389.86|2399.68|2390.98|2396.09|2387.39|38
1642872950000|2022-01-22 17:35:50|2398.89|2390.19|2399.81|2391.11|2401.42|2392.72|2398.89|2390.19|39
1642872960000|2022-01-22 17:36:00|2400.04|2391.34|2405.96|2397.26|2405.96|2397.26|2400.04|2391.34|39
1642872970000|2022-01-22 17:36:10|2406.29|2397.59|2407.28|2398.58|2408.76|2400.06|2406.29|2397.59|39
1642872980000|2022-01-22 17:36:20|2407.43|2398.73|2403.15|2394.45|2408.2|2399.5|2403.15|2394.45|39
1642872990000|2022-01-22 17:36:30|2402.85|2394.15|2397.86|2389.16|2402.85|2394.15|2395.81|2387.11|40
1642873000000|2022-01-22 17:36:40|2397.84|2389.14|2399.4|2390.7|2399.43|2390.73|2397.29|2388.59|40
1642873010000|2022-01-22 17:36:50|2399.37|2390.67|2395.71|2387.01|2399.37|2390.67|2395.22|2386.52|37
1642873020000|2022-01-22 17:37:00|2395.68|2386.98|2396.26|2387.56|2397.92|2389.22|2395.4|2386.7|39
1642873030000|2022-01-22 17:37:10|2396.25|2387.55|2395.61|2386.91|2396.52|2387.82|2395.1|2386.4|38
1642873040000|2022-01-22 17:37:20|2395.43|2386.73|2398.67|2389.97|2399.51|2390.81|2395.24|2386.54|35
1642873050000|2022-01-22 17:37:30|2398.62|2389.92|2397.38|2388.68|2398.62|2389.92|2396.39|2387.69|39
1642873060000|2022-01-22 17:37:40|2397.19|2388.49|2397.38|2388.68|2397.38|2388.68|2395.04|2386.34|39
1642873070000|2022-01-22 17:37:50|2397.4|2388.7|2401.01|2392.31|2401.07|2392.37|2397.4|2388.7|32
1642873080000|2022-01-22 17:38:00|2401|2392.3|2401.1|2392.4|2401.68|2392.98|2399.57|2390.87|37
1642873090000|2022-01-22 17:38:10|2400.74|2392.04|2402.87|2394.17|2402.87|2394.17|2399.14|2390.44|40
1642873100000|2022-01-22 17:38:20|2402.94|2394.24|2402.73|2394.03|2402.94|2394.24|2400.91|2392.21|39
1642873110000|2022-01-22 17:38:30|2402.72|2394.02|2406.07|2397.37|2406.07|2397.37|2402.68|2393.98|38
1642873120000|2022-01-22 17:38:40|2406.27|2397.57|2403.53|2394.83|2406.27|2397.57|2403.31|2394.61|39
1642873130000|2022-01-22 17:38:50|2403.65|2394.95|2401.72|2393.02|2405.26|2396.56|2401.72|2393.02|38
1642873140000|2022-01-22 17:39:00|2401.68|2392.98|2399.7|2391|2401.75|2393.05|2399.7|2391|38
1642873150000|2022-01-22 17:39:10|2399.78|2391.08|2398.61|2389.91|2399.78|2391.08|2398.34|2389.64|34
1642873160000|2022-01-22 17:39:20|2398.41|2389.71|2398.09|2389.39|2399.4|2390.7|2397.5|2388.8|40
1642873170000|2022-01-22 17:39:30|2398.12|2389.42|2399.79|2391.09|2399.79|2391.09|2397.77|2389.07|37
1642873180000|2022-01-22 17:39:40|2400.22|2391.52|2399.66|2390.96|2401|2392.3|2399.58|2390.88|35
1642873190000|2022-01-22 17:39:50|2399.07|2390.37|2395.22|2386.52|2399.1|2390.4|2394.83|2386.13|40
1642873200000|2022-01-22 17:40:00|2394.04|2385.34|2388.16|2379.46|2394.27|2385.57|2388.16|2379.46|40
1642873210000|2022-01-22 17:40:10|2388|2379.3|2389.38|2380.68|2389.65|2380.95|2385.43|2376.73|40
1642873220000|2022-01-22 17:40:20|2389.26|2380.56|2390.26|2381.56|2390.47|2381.77|2387.87|2379.17|38
1642873230000|2022-01-22 17:40:30|2390.23|2381.53|2389.23|2380.53|2391.46|2382.76|2389.23|2380.53|37
1642873240000|2022-01-22 17:40:40|2389.3|2380.6|2388.86|2380.16|2390.67|2381.97|2388.86|2380.16|35
1642873250000|2022-01-22 17:40:50|2388.75|2380.05|2385.46|2376.76|2389.72|2381.02|2385.45|2376.75|38
1642873260000|2022-01-22 17:41:00|2385.77|2377.07|2384.33|2375.63|2386.77|2378.07|2384.24|2375.54|35
1642873270000|2022-01-22 17:41:10|2384.7|2376|2387.86|2379.16|2388.99|2380.29|2384.7|2376|40
1642873280000|2022-01-22 17:41:20|2387.9|2379.2|2390.25|2381.55|2390.56|2381.86|2387.43|2378.73|39
1642873290000|2022-01-22 17:41:30|2390.35|2381.65|2391.29|2382.59|2391.34|2382.64|2389.4|2380.7|38
1642873300000|2022-01-22 17:41:40|2391.3|2382.6|2392.84|2384.14|2394.03|2385.33|2391.3|2382.6|38
1642873310000|2022-01-22 17:41:50|2393.13|2384.43|2393.89|2385.19|2394.12|2385.42|2392.85|2384.15|37
1642873320000|2022-01-22 17:42:00|2393.91|2385.21|2395.97|2387.27|2396.23|2387.53|2393.87|2385.17|39
1642873330000|2022-01-22 17:42:10|2395.95|2387.25|2396.04|2387.34|2396.51|2387.81|2394.66|2385.96|37
1642873340000|2022-01-22 17:42:20|2396.07|2387.37|2398.79|2390.09|2398.79|2390.09|2396.07|2387.37|40
1642873350000|2022-01-22 17:42:30|2398.12|2389.42|2398.01|2389.31|2399.93|2391.23|2397.85|2389.15|39
1642873360000|2022-01-22 17:42:40|2397.95|2389.25|2395.85|2387.15|2398.2|2389.5|2395.85|2387.15|36
1642873370000|2022-01-22 17:42:50|2395.6|2386.9|2394.76|2386.06|2395.6|2386.9|2394.07|2385.37|36
1642873380000|2022-01-22 17:43:00|2394.73|2386.03|2400.83|2392.13|2400.83|2392.13|2393.73|2385.03|38
1642873390000|2022-01-22 17:43:10|2401.04|2392.34|2404.49|2395.79|2404.62|2395.92|2399.07|2390.37|38
1642873400000|2022-01-22 17:43:20|2404.64|2395.94|2402.73|2394.03|2404.64|2395.94|2402.73|2394.03|39
1642873410000|2022-01-22 17:43:30|2402.62|2393.92|2402.71|2394.01|2403.54|2394.84|2401.95|2393.25|38
1642873420000|2022-01-22 17:43:40|2402.76|2394.06|2403.75|2395.05|2404.02|2395.32|2402.76|2394.06|37
1642873430000|2022-01-22 17:43:50|2403.69|2394.99|2403.79|2395.09|2403.83|2395.13|2402.86|2394.16|40
1642873440000|2022-01-22 17:44:00|2403.84|2395.14|2405.14|2396.44|2405.14|2396.44|2403.83|2395.13|38
1642873450000|2022-01-22 17:44:10|2405.07|2396.37|2403.72|2395.02|2405.29|2396.59|2403.43|2394.73|38
1642873460000|2022-01-22 17:44:20|2403.52|2394.82|2404.46|2395.76|2404.53|2395.83|2402.94|2394.24|36
1642873470000|2022-01-22 17:44:30|2404.4|2395.7|2404.15|2395.45|2405.12|2396.42|2404.03|2395.33|36
1642873480000|2022-01-22 17:44:40|2404.23|2395.53|2401.64|2392.94|2404.76|2396.06|2401.64|2392.94|38
1642873490000|2022-01-22 17:44:50|2401.61|2392.91|2398.28|2389.58|2402.2|2393.5|2398.28|2389.58|36
1642873500000|2022-01-22 17:45:00|2398.3|2389.6|2401.07|2392.37|2401.07|2392.37|2396.62|2387.92|39
1642873510000|2022-01-22 17:45:10|2400.76|2392.06|2405.11|2396.41|2405.11|2396.41|2400.16|2391.46|39
1642873520000|2022-01-22 17:45:20|2405.29|2396.59|2406.22|2397.52|2407.28|2398.58|2404.88|2396.18|37
1642873530000|2022-01-22 17:45:30|2406.43|2397.73|2404.28|2395.58|2406.44|2397.74|2404.28|2395.58|38
1642873540000|2022-01-22 17:45:40|2404.23|2395.53|2402.74|2394.04|2404.62|2395.92|2402.74|2394.04|37
1642873550000|2022-01-22 17:45:50|2402.73|2394.03|2405.37|2396.67|2405.37|2396.67|2402.6|2393.9|37
1642873560000|2022-01-22 17:46:00|2405.38|2396.68|2405.59|2396.89|2405.75|2397.05|2404.39|2395.69|37
1642873570000|2022-01-22 17:46:10|2405.61|2396.91|2406.67|2397.97|2406.78|2398.08|2405.61|2396.91|36
1642873580000|2022-01-22 17:46:20|2406.65|2397.95|2408.95|2400.25|2408.95|2400.25|2405.65|2396.95|35
1642873590000|2022-01-22 17:46:30|2409.22|2400.52|2409.88|2401.18|2410.61|2401.91|2408.95|2400.25|39
1642873600000|2022-01-22 17:46:40|2409.87|2401.17|2406.38|2397.68|2409.87|2401.17|2406.37|2397.67|38
1642873610000|2022-01-22 17:46:50|2406.59|2397.89|2405.55|2396.85|2407.42|2398.72|2405.55|2396.85|38
1642873620000|2022-01-22 17:47:00|2405.56|2396.86|2403.59|2394.89|2405.56|2396.86|2403.32|2394.62|37
1642873630000|2022-01-22 17:47:10|2403.73|2395.03|2401.91|2393.21|2404.16|2395.46|2401.9|2393.2|38
1642873640000|2022-01-22 17:47:20|2401.89|2393.19|2400.71|2392.01|2402.74|2394.04|2400.68|2391.98|35
1642873650000|2022-01-22 17:47:30|2400.67|2391.97|2402.12|2393.42|2402.53|2393.83|2400.63|2391.93|36
1642873660000|2022-01-22 17:47:40|2402.14|2393.44|2401.25|2392.55|2402.14|2393.44|2400.58|2391.88|35
1642873670000|2022-01-22 17:47:50|2401.22|2392.52|2399.58|2390.88|2401.52|2392.82|2399.57|2390.87|34
1642873680000|2022-01-22 17:48:00|2399.47|2390.77|2399.3|2390.6|2399.79|2391.09|2397.96|2389.26|39
1642873690000|2022-01-22 17:48:10|2399.33|2390.63|2401.26|2392.56|2401.75|2393.05|2399.33|2390.63|34
1642873700000|2022-01-22 17:48:20|2401.25|2392.55|2400.37|2391.67|2401.35|2392.65|2399.7|2391|37
1642873710000|2022-01-22 17:48:30|2400.45|2391.75|2400.44|2391.74|2402.04|2393.34|2400.44|2391.74|30
1642873720000|2022-01-22 17:48:40|2400.7|2392|2400.74|2392.04|2401.78|2393.08|2400.02|2391.32|38
1642873730000|2022-01-22 17:48:50|2400.8|2392.1|2403.17|2394.47|2403.39|2394.69|2400.8|2392.1|37
1642873740000|2022-01-22 17:49:00|2403.15|2394.45|2401.15|2392.45|2403.15|2394.45|2400.65|2391.95|38
1642873750000|2022-01-22 17:49:10|2401.11|2392.41|2400.78|2392.08|2401.98|2393.28|2400.29|2391.59|37
1642873760000|2022-01-22 17:49:20|2400.81|2392.11|2402.61|2393.91|2402.65|2393.95|2400.71|2392.01|34
1642873770000|2022-01-22 17:49:30|2402.62|2393.92|2402.04|2393.34|2403.97|2395.27|2402.04|2393.34|38
1642873780000|2022-01-22 17:49:40|2402.05|2393.35|2399.48|2390.78|2402.05|2393.35|2399.16|2390.46|36
1642873790000|2022-01-22 17:49:50|2399.64|2390.94|2399.34|2390.64|2399.92|2391.22|2398.29|2389.59|37
1642873800000|2022-01-22 17:50:00|2399.35|2390.65|2401.23|2392.53|2401.43|2392.73|2399.35|2390.65|37
1642873810000|2022-01-22 17:50:10|2401.52|2392.82|2401.16|2392.46|2402.65|2393.95|2400.44|2391.74|39
1642873820000|2022-01-22 17:50:20|2401.17|2392.47|2399.73|2391.03|2401.21|2392.51|2399.4|2390.7|32
1642873830000|2022-01-22 17:50:30|2399.9|2391.2|2398.43|2389.73|2400.46|2391.76|2398.42|2389.72|38
1642873840000|2022-01-22 17:50:40|2398.42|2389.72|2398.65|2389.95|2398.99|2390.29|2398.1|2389.4|35
1642873850000|2022-01-22 17:50:50|2398.99|2390.29|2397.49|2388.79|2399.15|2390.45|2397.09|2388.39|35
1642873860000|2022-01-22 17:51:00|2397.48|2388.78|2396.38|2387.68|2397.75|2389.05|2396.38|2387.68|38
1642873870000|2022-01-22 17:51:10|2396.37|2387.67|2395.6|2386.9|2396.44|2387.74|2395.38|2386.68|38
1642873880000|2022-01-22 17:51:20|2395.62|2386.92|2395.16|2386.46|2395.67|2386.97|2394.62|2385.92|34
1642873890000|2022-01-22 17:51:30|2395.18|2386.48|2396.49|2387.79|2396.57|2387.87|2395.15|2386.45|38
1642873900000|2022-01-22 17:51:40|2396.54|2387.84|2398.55|2389.85|2398.68|2389.98|2396.11|2387.41|34
1642873910000|2022-01-22 17:51:50|2398.45|2389.75|2395.43|2386.73|2398.45|2389.75|2395.43|2386.73|36
1642873920000|2022-01-22 17:52:00|2395.42|2386.72|2394.45|2385.75|2395.42|2386.72|2394.08|2385.38|36
1642873930000|2022-01-22 17:52:10|2394.34|2385.64|2384.35|2375.65|2394.34|2385.64|2383.66|2374.96|36
1642873940000|2022-01-22 17:52:20|2384.13|2375.43|2387.89|2379.19|2388.12|2379.42|2383.76|2375.06|40
1642873950000|2022-01-22 17:52:30|2388.19|2379.49|2385.31|2376.61|2388.68|2379.98|2385.31|2376.61|37
1642873960000|2022-01-22 17:52:40|2385.34|2376.64|2386.7|2378|2386.7|2378|2383.11|2374.41|38
1642873970000|2022-01-22 17:52:50|2386.75|2378.05|2385.05|2376.35|2387.15|2378.45|2385.05|2376.35|38
1642873980000|2022-01-22 17:53:00|2384.91|2376.21|2386.09|2377.39|2386.09|2377.39|2383.99|2375.29|39
1642873990000|2022-01-22 17:53:10|2385.93|2377.23|2384.52|2375.82|2386.02|2377.32|2381.46|2372.76|40
1642874000000|2022-01-22 17:53:20|2384.49|2375.79|2383.23|2374.53|2384.78|2376.08|2383.23|2374.53|39
1642874010000|2022-01-22 17:53:30|2383.03|2374.33|2379.57|2370.87|2383.76|2375.06|2378.71|2370.01|39
1642874020000|2022-01-22 17:53:40|2379.65|2370.95|2381.13|2372.43|2382.49|2373.79|2379.65|2370.95|39
1642874030000|2022-01-22 17:53:50|2381.04|2372.34|2384.74|2376.04|2384.74|2376.04|2380.71|2372.01|40
1642874040000|2022-01-22 17:54:00|2384.84|2376.14|2387.91|2379.21|2387.91|2379.21|2384.29|2375.59|38
1642874050000|2022-01-22 17:54:10|2388.18|2379.48|2384.16|2375.46|2389.85|2381.15|2384.16|2375.46|40
1642874060000|2022-01-22 17:54:20|2382.9|2374.2|2380.9|2372.2|2382.9|2374.2|2379.16|2370.46|38
1642874070000|2022-01-22 17:54:30|2380.24|2371.54|2377.17|2368.47|2380.24|2371.54|2377.17|2368.47|39
1642874080000|2022-01-22 17:54:40|2377.42|2368.72|2378.37|2369.67|2379.83|2371.13|2377.42|2368.72|40
1642874090000|2022-01-22 17:54:50|2378.6|2369.9|2380.48|2371.78|2380.95|2372.25|2378.6|2369.9|39
1642874100000|2022-01-22 17:55:00|2380.64|2371.94|2382.05|2373.35|2383.6|2374.9|2380.64|2371.94|40
1642874110000|2022-01-22 17:55:10|2381.97|2373.27|2378.58|2369.88|2381.97|2373.27|2378.48|2369.78|39
1642874120000|2022-01-22 17:55:20|2378.67|2369.97|2380.56|2371.86|2380.56|2371.86|2376.39|2367.69|38
1642874130000|2022-01-22 17:55:30|2380.57|2371.87|2379.82|2371.12|2382.2|2373.5|2379.82|2371.12|39
1642874140000|2022-01-22 17:55:40|2379.7|2371|2379.86|2371.16|2381.09|2372.39|2379.26|2370.56|36
1642874150000|2022-01-22 17:55:50|2379.79|2371.09|2379.89|2371.19|2380.43|2371.73|2379.3|2370.6|39
1642874160000|2022-01-22 17:56:00|2380.11|2371.41|2383.76|2375.06|2383.79|2375.09|2378.84|2370.14|39
1642874170000|2022-01-22 17:56:10|2383.46|2374.76|2382.9|2374.2|2383.46|2374.76|2381.18|2372.48|37
1642874180000|2022-01-22 17:56:20|2382.73|2374.03|2383.04|2374.34|2383.78|2375.08|2382.48|2373.78|37
1642874190000|2022-01-22 17:56:30|2383.12|2374.42|2384.39|2375.69|2384.75|2376.05|2383.08|2374.38|38
1642874200000|2022-01-22 17:56:40|2384.45|2375.75|2383.96|2375.26|2385.36|2376.66|2383.22|2374.52|36
1642874210000|2022-01-22 17:56:50|2384.14|2375.44|2385.49|2376.79|2385.49|2376.79|2384.14|2375.44|38
1642874220000|2022-01-22 17:57:00|2385.55|2376.85|2387.99|2379.29|2388.65|2379.95|2385.55|2376.85|39
1642874230000|2022-01-22 17:57:10|2387.83|2379.13|2387.67|2378.97|2389.32|2380.62|2386.71|2378.01|38
1642874240000|2022-01-22 17:57:20|2387.78|2379.08|2384.87|2376.17|2387.95|2379.25|2384.07|2375.37|38
1642874250000|2022-01-22 17:57:30|2384.95|2376.25|2387.29|2378.59|2387.29|2378.59|2384.84|2376.14|38
1642874260000|2022-01-22 17:57:40|2387.31|2378.61|2386.89|2378.19|2388.37|2379.67|2386.86|2378.16|39
1642874270000|2022-01-22 17:57:50|2386.55|2377.85|2389.45|2380.75|2389.49|2380.79|2385.74|2377.04|40
1642874280000|2022-01-22 17:58:00|2389.36|2380.66|2388.02|2379.32|2390.28|2381.58|2388.02|2379.32|37
1642874290000|2022-01-22 17:58:10|2387.77|2379.07|2386.85|2378.15|2387.79|2379.09|2386.85|2378.15|40
1642874300000|2022-01-22 17:58:20|2386.86|2378.16|2383.76|2375.06|2387.02|2378.32|2383.76|2375.06|36
1642874310000|2022-01-22 17:58:30|2383.67|2374.97|2384.79|2376.09|2385.83|2377.13|2382.94|2374.24|39
1642874320000|2022-01-22 17:58:40|2384.72|2376.02|2386.37|2377.67|2386.37|2377.67|2383.81|2375.11|37
1642874330000|2022-01-22 17:58:50|2386.35|2377.65|2386.02|2377.32|2387.08|2378.38|2384.46|2375.76|39
1642874340000|2022-01-22 17:59:00|2386.28|2377.58|2387.82|2379.12|2388.37|2379.67|2386.24|2377.54|39
1642874350000|2022-01-22 17:59:10|2387.71|2379.01|2386.56|2377.86|2388.73|2380.03|2386.56|2377.86|37
1642874360000|2022-01-22 17:59:20|2386.33|2377.63|2384.66|2375.96|2386.48|2377.78|2384.13|2375.43|39
1642874370000|2022-01-22 17:59:30|2384.3|2375.6|2382.56|2373.86|2384.3|2375.6|2382.4|2373.7|38
1642874380000|2022-01-22 17:59:40|2382.54|2373.84|2385.19|2376.49|2385.47|2376.77|2382.53|2373.83|37
1642874390000|2022-01-22 17:59:50|2385.04|2376.34|2385.3|2376.6|2386.93|2378.23|2384.81|2376.11|38
1642874400000|2022-01-22 18:00:00|2385.25|2376.55|2389.39|2380.69|2389.39|2380.69|2385.15|2376.45|39
1642874410000|2022-01-22 18:00:10|2389.35|2380.65|2390.13|2381.43|2390.55|2381.85|2387.67|2378.97|37
1642874420000|2022-01-22 18:00:20|2390.03|2381.33|2386.69|2377.99|2390.05|2381.35|2385.46|2376.76|40
1642874430000|2022-01-22 18:00:30|2386.76|2378.06|2383.07|2374.37|2387.26|2378.56|2382.89|2374.19|39
1642874440000|2022-01-22 18:00:40|2383.47|2374.77|2382.34|2373.64|2383.66|2374.96|2381.24|2372.54|40
1642874450000|2022-01-22 18:00:50|2382.33|2373.63|2381.85|2373.15|2384.21|2375.51|2381.76|2373.06|39
1642874460000|2022-01-22 18:01:00|2381.43|2372.73|2381.25|2372.55|2381.58|2372.88|2380.18|2371.48|38
1642874470000|2022-01-22 18:01:10|2381.61|2372.91|2379.74|2371.04|2382.13|2373.43|2379.71|2371.01|38
1642874480000|2022-01-22 18:01:20|2379.54|2370.84|2377.43|2368.73|2379.54|2370.84|2376.38|2367.68|38
1642874490000|2022-01-22 18:01:30|2377.45|2368.75|2377.49|2368.79|2379.26|2370.56|2376.71|2368.01|39
1642874500000|2022-01-22 18:01:40|2377.62|2368.92|2379.38|2370.68|2379.56|2370.86|2377.62|2368.92|36
1642874510000|2022-01-22 18:01:50|2379.47|2370.77|2377.04|2368.34|2379.68|2370.98|2377.04|2368.34|39
1642874520000|2022-01-22 18:02:00|2377.28|2368.58|2378.77|2370.07|2379.6|2370.9|2377.28|2368.58|35
1642874530000|2022-01-22 18:02:10|2378.72|2370.02|2379.05|2370.35|2379.21|2370.51|2378.01|2369.31|35
1642874540000|2022-01-22 18:02:20|2379.66|2370.96|2378.23|2369.53|2379.66|2370.96|2377.26|2368.56|35
1642874550000|2022-01-22 18:02:30|2378.12|2369.42|2378.71|2370.01|2378.72|2370.02|2375.31|2366.61|39
1642874560000|2022-01-22 18:02:40|2378.75|2370.05|2377.88|2369.18|2379.44|2370.74|2377.47|2368.77|38
1642874570000|2022-01-22 18:02:50|2377.9|2369.2|2376.5|2367.8|2377.98|2369.28|2375.55|2366.85|40
1642874580000|2022-01-22 18:03:00|2376.41|2367.71|2375.94|2367.24|2377.26|2368.56|2374.83|2366.13|40
1642874590000|2022-01-22 18:03:10|2376.19|2367.49|2374|2365.3|2376.19|2367.49|2371.69|2362.99|39
1642874600000|2022-01-22 18:03:20|2374.39|2365.69|2372.35|2363.65|2374.43|2365.73|2372.35|2363.65|37
1642874610000|2022-01-22 18:03:30|2372.16|2363.46|2370.23|2361.53|2372.16|2363.46|2369.98|2361.28|36
1642874620000|2022-01-22 18:03:40|2370.15|2361.45|2364.92|2356.22|2370.15|2361.45|2364.6|2355.9|39
1642874630000|2022-01-22 18:03:50|2364.79|2356.09|2367.85|2359.15|2368.07|2359.37|2361.96|2353.26|40
1642874640000|2022-01-22 18:04:00|2367.79|2359.09|2367.86|2359.16|2367.99|2359.29|2364.26|2355.56|39
1642874650000|2022-01-22 18:04:10|2367.8|2359.1|2369.48|2360.78|2371.86|2363.16|2367.8|2359.1|38
1642874660000|2022-01-22 18:04:20|2368.53|2359.83|2370.1|2361.4|2370.1|2361.4|2366.06|2357.36|40
1642874670000|2022-01-22 18:04:30|2370.17|2361.47|2371.51|2362.81|2371.85|2363.15|2369.76|2361.06|40
1642874680000|2022-01-22 18:04:40|2371.38|2362.68|2375.98|2367.28|2375.98|2367.28|2371.38|2362.68|39
1642874690000|2022-01-22 18:04:50|2375.91|2367.21|2377.5|2368.8|2377.51|2368.81|2374.64|2365.94|36
1642874700000|2022-01-22 18:05:00|2377.65|2368.95|2383.88|2375.18|2383.88|2375.18|2377.65|2368.95|40
1642874710000|2022-01-22 18:05:10|2383.91|2375.21|2378.53|2369.83|2383.95|2375.25|2378.53|2369.83|40
1642874720000|2022-01-22 18:05:20|2378.34|2369.64|2376.6|2367.9|2379.33|2370.63|2376.6|2367.9|40
1642874730000|2022-01-22 18:05:30|2376.39|2367.69|2373.8|2365.1|2377.98|2369.28|2373.18|2364.48|39
1642874740000|2022-01-22 18:05:40|2373.92|2365.22|2374.02|2365.32|2374.08|2365.38|2372.07|2363.37|40
1642874750000|2022-01-22 18:05:50|2373.95|2365.25|2371.34|2362.64|2374.66|2365.96|2371.34|2362.64|37
1642874760000|2022-01-22 18:06:00|2370.75|2362.05|2367.25|2358.55|2370.75|2362.05|2367.16|2358.46|39
1642874770000|2022-01-22 18:06:10|2367.48|2358.78|2364.44|2355.74|2367.94|2359.24|2363.4|2354.7|39
1642874780000|2022-01-22 18:06:20|2364.67|2355.97|2361.71|2353.01|2364.68|2355.98|2361.37|2352.67|39
1642874790000|2022-01-22 18:06:30|2361.74|2353.04|2360.97|2352.27|2361.86|2353.16|2359.15|2350.45|39
1642874800000|2022-01-22 18:06:40|2361.55|2352.85|2361.15|2352.45|2362.61|2353.91|2361.15|2352.45|38
1642874810000|2022-01-22 18:06:50|2360.95|2352.25|2360.96|2352.26|2361.55|2352.85|2359.79|2351.09|36
1642874820000|2022-01-22 18:07:00|2360.26|2351.56|2363.38|2354.68|2363.38|2354.68|2360.08|2351.38|39
1642874830000|2022-01-22 18:07:10|2363.16|2354.46|2360.01|2351.31|2364.79|2356.09|2359.77|2351.07|40
1642874840000|2022-01-22 18:07:20|2360.29|2351.59|2361.35|2352.65|2361.72|2353.02|2359.42|2350.72|40
1642874850000|2022-01-22 18:07:30|2361.29|2352.59|2359.59|2350.89|2362.27|2353.57|2359.55|2350.85|40
1642874860000|2022-01-22 18:07:40|2359.09|2350.39|2358.88|2350.18|2360.54|2351.84|2358.87|2350.17|39
1642874870000|2022-01-22 18:07:50|2358.93|2350.23|2361.26|2352.56|2361.26|2352.56|2358.85|2350.15|37
1642874880000|2022-01-22 18:08:00|2361.84|2353.14|2361.22|2352.52|2362.23|2353.53|2360.14|2351.44|38
1642874890000|2022-01-22 18:08:10|2360.76|2352.06|2360.91|2352.21|2360.91|2352.21|2358.47|2349.77|39
1642874900000|2022-01-22 18:08:20|2361.78|2353.08|2368.04|2359.34|2368.12|2359.42|2361.78|2353.08|38
1642874910000|2022-01-22 18:08:30|2367.54|2358.84|2364.77|2356.07|2368.2|2359.5|2363.27|2354.57|39
1642874920000|2022-01-22 18:08:40|2364.87|2356.17|2366.18|2357.48|2366.82|2358.12|2362.94|2354.24|40
1642874930000|2022-01-22 18:08:50|2365.54|2356.84|2365.57|2356.87|2366.44|2357.74|2364.56|2355.86|39
1642874940000|2022-01-22 18:09:00|2365.52|2356.82|2366.49|2357.79|2366.49|2357.79|2364.02|2355.32|37
1642874950000|2022-01-22 18:09:10|2366.38|2357.68|2368.83|2360.13|2369.53|2360.83|2366.31|2357.61|40
1642874960000|2022-01-22 18:09:20|2368.99|2360.29|2368.21|2359.51|2369.75|2361.05|2368.21|2359.51|36
1642874970000|2022-01-22 18:09:30|2367.36|2358.66|2367.79|2359.09|2369.9|2361.2|2367.34|2358.64|40
1642874980000|2022-01-22 18:09:40|2368|2359.3|2367.62|2358.92|2368.08|2359.38|2365.95|2357.25|40
1642874990000|2022-01-22 18:09:50|2367.91|2359.21|2367.42|2358.72|2368.38|2359.68|2366.46|2357.76|38
1642875000000|2022-01-22 18:10:00|2367.28|2358.58|2369.66|2360.96|2369.74|2361.04|2367.28|2358.58|39
1642875010000|2022-01-22 18:10:10|2369.48|2360.78|2371.25|2362.55|2371.38|2362.68|2368.5|2359.8|39
1642875020000|2022-01-22 18:10:20|2370.71|2362.01|2368.72|2360.02|2370.73|2362.03|2368.71|2360.01|40
1642875030000|2022-01-22 18:10:30|2368.98|2360.28|2364.05|2355.35|2369.19|2360.49|2363.75|2355.05|40
1642875040000|2022-01-22 18:10:40|2364.33|2355.63|2365.48|2356.78|2367.91|2359.21|2363.71|2355.01|40
1642875050000|2022-01-22 18:10:50|2365.62|2356.92|2365.97|2357.27|2365.97|2357.27|2364.21|2355.51|38
1642875060000|2022-01-22 18:11:00|2366.02|2357.32|2364.81|2356.11|2367.56|2358.86|2364.31|2355.61|39
1642875070000|2022-01-22 18:11:10|2364.89|2356.19|2362.74|2354.04|2365.13|2356.43|2362.74|2354.04|40
1642875080000|2022-01-22 18:11:20|2362.76|2354.06|2361.9|2353.2|2363.4|2354.7|2359.48|2350.78|39
1642875090000|2022-01-22 18:11:30|2361.94|2353.24|2362.57|2353.87|2363.29|2354.59|2361.82|2353.12|39
1642875100000|2022-01-22 18:11:40|2362.7|2354|2363.02|2354.32|2363.78|2355.08|2360.29|2351.59|38
1642875110000|2022-01-22 18:11:50|2362.84|2354.14|2364.04|2355.34|2364.17|2355.47|2362.5|2353.8|38
1642875120000|2022-01-22 18:12:00|2363.59|2354.89|2364.33|2355.63|2365.67|2356.97|2363.48|2354.78|37
1642875130000|2022-01-22 18:12:10|2363.81|2355.11|2362.49|2353.79|2363.92|2355.22|2362.06|2353.36|39
1642875140000|2022-01-22 18:12:20|2362.5|2353.8|2366.06|2357.36|2366.06|2357.36|2362.32|2353.62|39
1642875150000|2022-01-22 18:12:30|2366.24|2357.54|2373.07|2364.37|2373.07|2364.37|2366.24|2357.54|39
1642875160000|2022-01-22 18:12:40|2373.01|2364.31|2371.28|2362.58|2373.01|2364.31|2370.58|2361.88|40
1642875170000|2022-01-22 18:12:50|2371.18|2362.48|2369.83|2361.13|2371.39|2362.69|2369.83|2361.13|38
1642875180000|2022-01-22 18:13:00|2369.63|2360.93|2369.33|2360.63|2370.63|2361.93|2369.03|2360.33|38
1642875190000|2022-01-22 18:13:10|2369.25|2360.55|2369.4|2360.7|2370.77|2362.07|2369.16|2360.46|36
1642875200000|2022-01-22 18:13:20|2369.42|2360.72|2369.8|2361.1|2370.26|2361.56|2369.42|2360.72|39
1642875210000|2022-01-22 18:13:30|2369.82|2361.12|2369.51|2360.81|2371.01|2362.31|2369.21|2360.51|35
1642875220000|2022-01-22 18:13:40|2369.55|2360.85|2366.89|2358.19|2369.55|2360.85|2366.66|2357.96|34
1642875230000|2022-01-22 18:13:50|2367.08|2358.38|2364.11|2355.41|2367.54|2358.84|2364.11|2355.41|40
1642875240000|2022-01-22 18:14:00|2363.79|2355.09|2365.09|2356.39|2366.29|2357.59|2363.72|2355.02|36
1642875250000|2022-01-22 18:14:10|2365.25|2356.55|2364.67|2355.97|2367.09|2358.39|2364.67|2355.97|40
1642875260000|2022-01-22 18:14:20|2364.48|2355.78|2365.98|2357.28|2366|2357.3|2363.47|2354.77|36
1642875270000|2022-01-22 18:14:30|2366.24|2357.54|2365.96|2357.26|2366.48|2357.78|2365.58|2356.88|34
1642875280000|2022-01-22 18:14:40|2365.87|2357.17|2367.24|2358.54|2367.35|2358.65|2365.72|2357.02|36
1642875290000|2022-01-22 18:14:50|2367.18|2358.48|2367.59|2358.89|2367.59|2358.89|2366.34|2357.64|35
1642875300000|2022-01-22 18:15:00|2367.46|2358.76|2365.57|2356.87|2367.7|2359|2365.57|2356.87|35
1642875310000|2022-01-22 18:15:10|2365.6|2356.9|2370.61|2361.91|2370.61|2361.91|2365.58|2356.88|40
1642875320000|2022-01-22 18:15:20|2370.85|2362.15|2378.6|2369.9|2378.6|2369.9|2370.85|2362.15|38
1642875330000|2022-01-22 18:15:30|2379.13|2370.43|2383.98|2375.28|2385|2376.3|2379.13|2370.43|39
1642875340000|2022-01-22 18:15:40|2383.44|2374.74|2382.25|2373.55|2383.44|2374.74|2381.26|2372.56|39
1642875350000|2022-01-22 18:15:50|2382.38|2373.68|2381.69|2372.99|2382.38|2373.68|2381.65|2372.95|35
1642875360000|2022-01-22 18:16:00|2381.56|2372.86|2390.39|2381.69|2390.74|2382.04|2381.24|2372.54|40
1642875370000|2022-01-22 18:16:10|2389.98|2381.28|2389.94|2381.24|2390.83|2382.13|2385.99|2377.29|40
1642875380000|2022-01-22 18:16:20|2390.51|2381.81|2398.08|2389.38|2398.89|2390.19|2390.51|2381.81|38
1642875390000|2022-01-22 18:16:30|2397.67|2388.97|2393.05|2384.35|2398.38|2389.68|2392.1|2383.4|39
1642875400000|2022-01-22 18:16:40|2392.96|2384.26|2391.37|2382.67|2393.38|2384.68|2390.48|2381.78|39
1642875410000|2022-01-22 18:16:50|2391.41|2382.71|2390.42|2381.72|2392.47|2383.77|2390.42|2381.72|39
1642875420000|2022-01-22 18:17:00|2390.69|2381.99|2397.15|2388.45|2397.32|2388.62|2390.69|2381.99|40
1642875430000|2022-01-22 18:17:10|2397|2388.3|2396.58|2387.88|2397.64|2388.94|2396.05|2387.35|38
1642875440000|2022-01-22 18:17:20|2396.6|2387.9|2396.41|2387.71|2396.6|2387.9|2394.49|2385.79|40
1642875450000|2022-01-22 18:17:30|2396.79|2388.09|2398.22|2389.52|2398.42|2389.72|2396.79|2388.09|38
1642875460000|2022-01-22 18:17:40|2398.12|2389.42|2396.55|2387.85|2398.14|2389.44|2396.55|2387.85|38
1642875470000|2022-01-22 18:17:50|2396.88|2388.18|2396.91|2388.21|2397.69|2388.99|2396.56|2387.86|37
1642875480000|2022-01-22 18:18:00|2396.84|2388.14|2395.74|2387.04|2397.05|2388.35|2395.73|2387.03|38
1642875490000|2022-01-22 18:18:10|2395.81|2387.11|2397.66|2388.96|2397.79|2389.09|2394.16|2385.46|38
1642875500000|2022-01-22 18:18:20|2397.49|2388.79|2395.05|2386.35|2397.49|2388.79|2394.83|2386.13|38
1642875510000|2022-01-22 18:18:30|2394.89|2386.19|2394.16|2385.46|2396.31|2387.61|2393.81|2385.11|34
1642875520000|2022-01-22 18:18:40|2394.11|2385.41|2388.7|2380|2394.11|2385.41|2388.7|2380|39
1642875530000|2022-01-22 18:18:50|2388.5|2379.8|2389.17|2380.47|2389.92|2381.22|2387.63|2378.93|36
1642875540000|2022-01-22 18:19:00|2389.01|2380.31|2390.51|2381.81|2390.74|2382.04|2387.1|2378.4|40
1642875550000|2022-01-22 18:19:10|2390.44|2381.74|2388.79|2380.09|2390.44|2381.74|2387.82|2379.12|37
1642875560000|2022-01-22 18:19:20|2388.45|2379.75|2391.67|2382.97|2391.91|2383.21|2387.98|2379.28|40
1642875570000|2022-01-22 18:19:30|2391.33|2382.63|2394.14|2385.44|2394.14|2385.44|2391.33|2382.63|38
1642875580000|2022-01-22 18:19:40|2393.99|2385.29|2394.75|2386.05|2396.55|2387.85|2393.41|2384.71|37
1642875590000|2022-01-22 18:19:50|2394.7|2386|2395.4|2386.7|2395.84|2387.14|2393.24|2384.54|38
1642875600000|2022-01-22 18:20:00|2395.74|2387.04|2393.51|2384.81|2395.74|2387.04|2393.42|2384.72|39
1642875610000|2022-01-22 18:20:10|2393.13|2384.43|2396.25|2387.55|2396.79|2388.09|2393.02|2384.32|37
1642875620000|2022-01-22 18:20:20|2396.24|2387.54|2396.05|2387.35|2396.24|2387.54|2393.5|2384.8|38
1642875630000|2022-01-22 18:20:30|2396.1|2387.4|2394.75|2386.05|2396.17|2387.47|2394.75|2386.05|34
1642875640000|2022-01-22 18:20:40|2394.76|2386.06|2395.65|2386.95|2397.2|2388.5|2394.76|2386.06|39
1642875650000|2022-01-22 18:20:50|2395.56|2386.86|2397.03|2388.33|2397.21|2388.51|2395.56|2386.86|39
1642875660000|2022-01-22 18:21:00|2397.06|2388.36|2397.79|2389.09|2397.98|2389.28|2396.14|2387.44|39
1642875670000|2022-01-22 18:21:10|2397.82|2389.12|2395.45|2386.75|2397.88|2389.18|2395.4|2386.7|37
1642875680000|2022-01-22 18:21:20|2395.21|2386.51|2395.6|2386.9|2396.24|2387.54|2394.93|2386.23|36
1642875690000|2022-01-22 18:21:30|2395.43|2386.73|2395.41|2386.71|2395.78|2387.08|2394.99|2386.29|34
1642875700000|2022-01-22 18:21:40|2395.37|2386.67|2390.68|2381.98|2395.37|2386.67|2390.28|2381.58|35
1642875710000|2022-01-22 18:21:50|2390.6|2381.9|2392.17|2383.47|2392.75|2384.05|2390.11|2381.41|40
1642875720000|2022-01-22 18:22:00|2392.1|2383.4|2391.23|2382.53|2392.1|2383.4|2390.22|2381.52|38
1642875730000|2022-01-22 18:22:10|2392.13|2383.43|2391.24|2382.54|2393.11|2384.41|2390.45|2381.75|37
1642875740000|2022-01-22 18:22:20|2391.11|2382.41|2391.17|2382.47|2391.95|2383.25|2390.97|2382.27|34
1642875750000|2022-01-22 18:22:30|2391.2|2382.5|2389.31|2380.61|2391.71|2383.01|2389.31|2380.61|39
1642875760000|2022-01-22 18:22:40|2389.02|2380.32|2388.18|2379.48|2389.82|2381.12|2387.1|2378.4|37
1642875770000|2022-01-22 18:22:50|2388.17|2379.47|2384.98|2376.28|2388.17|2379.47|2384.95|2376.25|39
1642875780000|2022-01-22 18:23:00|2384.9|2376.2|2391.29|2382.59|2391.29|2382.59|2383.98|2375.28|38
1642875790000|2022-01-22 18:23:10|2391.63|2382.93|2391.8|2383.1|2393.12|2384.42|2390.7|2382|40
1642875800000|2022-01-22 18:23:20|2392.01|2383.31|2390.38|2381.68|2392.01|2383.31|2388.29|2379.59|37
1642875810000|2022-01-22 18:23:30|2390.31|2381.61|2391.77|2383.07|2392.34|2383.64|2389.38|2380.68|39
1642875820000|2022-01-22 18:23:40|2391.72|2383.02|2391.99|2383.29|2393.14|2384.44|2391.68|2382.98|33
1642875830000|2022-01-22 18:23:50|2392.09|2383.39|2390.64|2381.94|2392.51|2383.81|2390.09|2381.39|37
1642875840000|2022-01-22 18:24:00|2390.91|2382.21|2387.45|2378.75|2390.93|2382.23|2387.45|2378.75|39
1642875850000|2022-01-22 18:24:10|2387.44|2378.74|2389.38|2380.68|2390.24|2381.54|2386.82|2378.12|38
1642875860000|2022-01-22 18:24:20|2388.99|2380.29|2386.88|2378.18|2388.99|2380.29|2386.3|2377.6|40
1642875870000|2022-01-22 18:24:30|2386.96|2378.26|2384.31|2375.61|2386.99|2378.29|2384.03|2375.33|36
1642875880000|2022-01-22 18:24:40|2383.92|2375.22|2384.29|2375.59|2384.87|2376.17|2383.49|2374.79|39
1642875890000|2022-01-22 18:24:50|2384.2|2375.5|2382.91|2374.21|2384.2|2375.5|2381.68|2372.98|39
1642875900000|2022-01-22 18:25:00|2382.56|2373.86|2383.64|2374.94|2384.5|2375.8|2382.29|2373.59|38
1642875910000|2022-01-22 18:25:10|2383.18|2374.48|2382.62|2373.92|2384.74|2376.04|2382.57|2373.87|37
1642875920000|2022-01-22 18:25:20|2382.63|2373.93|2386.01|2377.31|2386.09|2377.39|2382.63|2373.93|36
1642875930000|2022-01-22 18:25:30|2385.79|2377.09|2385.15|2376.45|2385.83|2377.13|2383.32|2374.62|36
1642875940000|2022-01-22 18:25:40|2385.34|2376.64|2386.96|2378.26|2387.09|2378.39|2383.99|2375.29|38
1642875950000|2022-01-22 18:25:50|2386.67|2377.97|2386.57|2377.87|2387.83|2379.13|2386.33|2377.63|38
1642875960000|2022-01-22 18:26:00|2386.99|2378.29|2386.35|2377.65|2387.51|2378.81|2386.2|2377.5|36
1642875970000|2022-01-22 18:26:10|2386.33|2377.63|2384.53|2375.83|2386.39|2377.69|2384.08|2375.38|36
1642875980000|2022-01-22 18:26:20|2384.92|2376.22|2383.15|2374.45|2384.92|2376.22|2382.09|2373.39|38
1642875990000|2022-01-22 18:26:30|2383.31|2374.61|2380.26|2371.56|2383.31|2374.61|2379.16|2370.46|38
1642876000000|2022-01-22 18:26:40|2380.33|2371.63|2377.71|2369.01|2380.33|2371.63|2377.29|2368.59|38
1642876010000|2022-01-22 18:26:50|2377.67|2368.97|2378.24|2369.54|2378.87|2370.17|2377.34|2368.64|38
1642876020000|2022-01-22 18:27:00|2378.43|2369.73|2376.47|2367.77|2379.4|2370.7|2376.25|2367.55|37
1642876030000|2022-01-22 18:27:10|2376.78|2368.08|2372.02|2363.32|2376.78|2368.08|2371.74|2363.04|36
1642876040000|2022-01-22 18:27:20|2372.11|2363.41|2370.57|2361.87|2372.11|2363.41|2367.77|2359.07|37
1642876050000|2022-01-22 18:27:30|2371.28|2362.58|2365.57|2356.87|2371.28|2362.58|2365.29|2356.59|40
1642876060000|2022-01-22 18:27:40|2366.11|2357.41|2363.37|2354.67|2368.12|2359.42|2362.89|2354.19|40
1642876070000|2022-01-22 18:27:50|2363.78|2355.08|2361.54|2352.84|2365.3|2356.6|2359.9|2351.2|37
1642876080000|2022-01-22 18:28:00|2361.97|2353.27|2363.03|2354.33|2363.5|2354.8|2361.97|2353.27|40
1642876090000|2022-01-22 18:28:10|2363.26|2354.56|2365.44|2356.74|2366.3|2357.6|2362.95|2354.25|38
1642876100000|2022-01-22 18:28:20|2364.88|2356.18|2362.6|2353.9|2364.88|2356.18|2362.03|2353.33|39
1642876110000|2022-01-22 18:28:30|2362.59|2353.89|2365.77|2357.07|2365.92|2357.22|2362.51|2353.81|39
1642876120000|2022-01-22 18:28:40|2365.29|2356.59|2365.97|2357.27|2367.1|2358.4|2365.14|2356.44|38
1642876130000|2022-01-22 18:28:50|2366.15|2357.45|2363.6|2354.9|2366.15|2357.45|2363.59|2354.89|36
1642876140000|2022-01-22 18:29:00|2363.61|2354.91|2369.24|2360.54|2369.24|2360.54|2363.53|2354.83|38
1642876150000|2022-01-22 18:29:10|2369.76|2361.06|2366.34|2357.64|2369.76|2361.06|2366.09|2357.39|39
1642876160000|2022-01-22 18:29:20|2366.52|2357.82|2368.63|2359.93|2369.3|2360.6|2366.52|2357.82|38
1642876170000|2022-01-22 18:29:30|2368.8|2360.1|2366.98|2358.28|2368.8|2360.1|2366.98|2358.28|39
1642876180000|2022-01-22 18:29:40|2366.6|2357.9|2363.79|2355.09|2366.6|2357.9|2363.22|2354.52|39
1642876190000|2022-01-22 18:29:50|2364.02|2355.32|2366.76|2358.06|2366.85|2358.15|2363.94|2355.24|38
1642876200000|2022-01-22 18:30:00|2366.46|2357.76|2361.36|2352.66|2367.23|2358.53|2361.36|2352.66|39
1642876210000|2022-01-22 18:30:10|2361.34|2352.64|2351.49|2342.79|2361.59|2352.89|2351.03|2342.33|39
1642876220000|2022-01-22 18:30:20|2352.16|2343.46|2356.76|2348.06|2358.52|2349.82|2352.16|2343.46|39
1642876230000|2022-01-22 18:30:30|2356.38|2347.68|2355.36|2346.66|2356.42|2347.72|2354.7|2346|39
1642876240000|2022-01-22 18:30:40|2355.19|2346.49|2353.85|2345.15|2355.82|2347.12|2353.19|2344.49|40
1642876250000|2022-01-22 18:30:50|2354.08|2345.38|2353.97|2345.27|2355.27|2346.57|2353.55|2344.85|38
1642876260000|2022-01-22 18:31:00|2354.36|2345.66|2349.52|2340.82|2354.37|2345.67|2346.39|2337.69|38
1642876270000|2022-01-22 18:31:10|2349.17|2340.47|2348.05|2339.35|2349.17|2340.47|2343.68|2334.98|40
1642876280000|2022-01-22 18:31:20|2348.1|2339.4|2345.81|2337.11|2348.1|2339.4|2343.32|2334.62|40
1642876290000|2022-01-22 18:31:30|2345.73|2337.03|2347.03|2338.33|2347.72|2339.02|2344.48|2335.78|39
1642876300000|2022-01-22 18:31:40|2346.7|2338|2343.93|2335.23|2346.7|2338|2343.08|2334.38|37
1642876310000|2022-01-22 18:31:50|2344.19|2335.49|2344.2|2335.5|2345.41|2336.71|2344.18|2335.48|33
1642876320000|2022-01-22 18:32:00|2344.31|2335.61|2344.07|2335.37|2344.55|2335.85|2340.28|2331.58|39
1642876330000|2022-01-22 18:32:10|2343.87|2335.17|2343.47|2334.77|2344.58|2335.88|2342.78|2334.08|39
1642876340000|2022-01-22 18:32:20|2344.03|2335.33|2344.86|2336.16|2348.6|2339.9|2344.03|2335.33|40
1642876350000|2022-01-22 18:32:30|2344.95|2336.25|2345.92|2337.22|2347.62|2338.92|2344.74|2336.04|38
1642876360000|2022-01-22 18:32:40|2345.95|2337.25|2343.25|2334.55|2348.21|2339.51|2343.25|2334.55|39
1642876370000|2022-01-22 18:32:50|2343.1|2334.4|2342.09|2333.39|2344.19|2335.49|2342.03|2333.33|38
1642876380000|2022-01-22 18:33:00|2342.35|2333.65|2345.96|2337.26|2345.96|2337.26|2341.86|2333.16|39
1642876390000|2022-01-22 18:33:10|2346.41|2337.71|2350.24|2341.54|2350.63|2341.93|2346.35|2337.65|38
1642876400000|2022-01-22 18:33:20|2349.49|2340.79|2346.11|2337.41|2349.51|2340.81|2346.11|2337.41|39
1642876410000|2022-01-22 18:33:30|2345.74|2337.04|2344.19|2335.49|2345.78|2337.08|2343.35|2334.65|39
1642876420000|2022-01-22 18:33:40|2343.73|2335.03|2341.87|2333.17|2344.85|2336.15|2341.87|2333.17|39
1642876430000|2022-01-22 18:33:50|2342.65|2333.95|2340.9|2332.2|2342.81|2334.11|2340.72|2332.02|35
1642876440000|2022-01-22 18:34:00|2340.56|2331.86|2341.66|2332.96|2343.19|2334.49|2340.56|2331.86|36
1642876450000|2022-01-22 18:34:10|2341.5|2332.8|2342.56|2333.86|2342.56|2333.86|2340.12|2331.42|37
1642876460000|2022-01-22 18:34:20|2342.94|2334.24|2341.76|2333.06|2343.31|2334.61|2341.76|2333.06|37
1642876470000|2022-01-22 18:34:30|2341.73|2333.03|2340.58|2331.88|2341.73|2333.03|2340.33|2331.63|37
1642876480000|2022-01-22 18:34:40|2340.18|2331.48|2342.11|2333.41|2342.52|2333.82|2340.05|2331.35|39
1642876490000|2022-01-22 18:34:50|2342.64|2333.94|2342.16|2333.46|2343.36|2334.66|2341.94|2333.24|38
1642876500000|2022-01-22 18:35:00|2342.11|2333.41|2346.84|2338.14|2347.13|2338.43|2341.64|2332.94|39
1642876510000|2022-01-22 18:35:10|2346.35|2337.65|2346.05|2337.35|2346.35|2337.65|2344.34|2335.64|39
1642876520000|2022-01-22 18:35:20|2346.86|2338.16|2346.78|2338.08|2348.65|2339.95|2346.39|2337.69|37
1642876530000|2022-01-22 18:35:30|2346.58|2337.88|2344.02|2335.32|2346.58|2337.88|2343.65|2334.95|39
1642876540000|2022-01-22 18:35:40|2344.24|2335.54|2342.56|2333.86|2344.24|2335.54|2342.28|2333.58|39
1642876550000|2022-01-22 18:35:50|2342.41|2333.71|2341.56|2332.86|2342.41|2333.71|2341.41|2332.71|38
1642876560000|2022-01-22 18:36:00|2341.65|2332.95|2342.49|2333.79|2344.6|2335.9|2340.89|2332.19|36
1642876570000|2022-01-22 18:36:10|2342.54|2333.84|2348.04|2339.34|2348.1|2339.4|2342.45|2333.75|40
1642876580000|2022-01-22 18:36:20|2348.09|2339.39|2344.35|2335.65|2348.09|2339.39|2344.09|2335.39|38
1642876590000|2022-01-22 18:36:30|2344.45|2335.75|2344.9|2336.2|2345.24|2336.54|2343.65|2334.95|38
1642876600000|2022-01-22 18:36:40|2345|2336.3|2343.33|2334.63|2345.08|2336.38|2342.29|2333.59|39
1642876610000|2022-01-22 18:36:50|2342.97|2334.27|2339.03|2330.33|2342.97|2334.27|2339.03|2330.33|37
1642876620000|2022-01-22 18:37:00|2339.06|2330.36|2340.26|2331.56|2340.31|2331.61|2337.62|2328.92|39
1642876630000|2022-01-22 18:37:10|2340.2|2331.5|2340.2|2331.5|2341.25|2332.55|2339.62|2330.92|37
1642876640000|2022-01-22 18:37:20|2339.72|2331.02|2339.37|2330.67|2341.48|2332.78|2338.7|2330|36
1642876650000|2022-01-22 18:37:30|2339.53|2330.83|2338.27|2329.57|2339.61|2330.91|2337.91|2329.21|40
1642876660000|2022-01-22 18:37:40|2338.01|2329.31|2340.04|2331.34|2340.68|2331.98|2338.01|2329.31|40
1642876670000|2022-01-22 18:37:50|2339.61|2330.91|2340.35|2331.65|2341.08|2332.38|2339.41|2330.71|38
1642876680000|2022-01-22 18:38:00|2340.28|2331.58|2341.76|2333.06|2341.78|2333.08|2339.41|2330.71|38
1642876690000|2022-01-22 18:38:10|2341.97|2333.27|2341.09|2332.39|2343.9|2335.2|2340.53|2331.83|40
1642876700000|2022-01-22 18:38:20|2340.95|2332.25|2339.59|2330.89|2340.95|2332.25|2339.19|2330.49|38
1642876710000|2022-01-22 18:38:30|2339.63|2330.93|2338.18|2329.48|2340.65|2331.95|2337.91|2329.21|38
1642876720000|2022-01-22 18:38:40|2338.15|2329.45|2336.11|2327.41|2338.15|2329.45|2336.1|2327.4|37
1642876730000|2022-01-22 18:38:50|2336.14|2327.44|2334.76|2326.06|2336.15|2327.45|2334.36|2325.66|39
1642876740000|2022-01-22 18:39:00|2335.04|2326.34|2338.01|2329.31|2338.01|2329.31|2334.35|2325.65|37
1642876750000|2022-01-22 18:39:10|2338.26|2329.56|2336.1|2327.4|2339.24|2330.54|2336.1|2327.4|38
1642876760000|2022-01-22 18:39:20|2336.11|2327.41|2336.7|2328|2337.31|2328.61|2333.65|2324.95|35
1642876770000|2022-01-22 18:39:30|2336.63|2327.93|2332.56|2323.86|2336.63|2327.93|2332.54|2323.84|39
1642876780000|2022-01-22 18:39:40|2332.37|2323.67|2330.61|2321.91|2332.37|2323.67|2330.4|2321.7|39
1642876790000|2022-01-22 18:39:50|2330.56|2321.86|2327.53|2318.83|2330.56|2321.86|2327.31|2318.61|39
1642876800000|2022-01-22 18:40:00|2327.55|2318.85|2328.57|2319.87|2329.54|2320.84|2327.36|2318.66|40
1642876810000|2022-01-22 18:40:10|2328.48|2319.78|2327.87|2319.17|2329.13|2320.43|2327.4|2318.7|40
1642876820000|2022-01-22 18:40:20|2327.65|2318.95|2332.96|2324.26|2332.96|2324.26|2327.65|2318.95|39
1642876830000|2022-01-22 18:40:30|2333.12|2324.42|2337.6|2328.9|2339.04|2330.34|2333.12|2324.42|37
1642876840000|2022-01-22 18:40:40|2337.61|2328.91|2337.13|2328.43|2337.91|2329.21|2335.21|2326.51|40
1642876850000|2022-01-22 18:40:50|2337.21|2328.51|2338.08|2329.38|2339.45|2330.75|2336.81|2328.11|39
1642876860000|2022-01-22 18:41:00|2338.09|2329.39|2335.98|2327.28|2338.26|2329.56|2335.97|2327.27|39
1642876870000|2022-01-22 18:41:10|2335.27|2326.57|2336.04|2327.34|2338.42|2329.72|2335.27|2326.57|39
1642876880000|2022-01-22 18:41:20|2336.03|2327.33|2335.99|2327.29|2337.5|2328.8|2335.48|2326.78|38
1642876890000|2022-01-22 18:41:30|2336.04|2327.34|2332.54|2323.84|2336.04|2327.34|2330.52|2321.82|40
1642876900000|2022-01-22 18:41:40|2332.46|2323.76|2334.08|2325.38|2334.79|2326.09|2332.2|2323.5|38
1642876910000|2022-01-22 18:41:50|2333.35|2324.65|2333.08|2324.38|2333.35|2324.65|2332.23|2323.53|39
1642876920000|2022-01-22 18:42:00|2333.4|2324.7|2335.78|2327.08|2336.67|2327.97|2333.4|2324.7|37
1642876930000|2022-01-22 18:42:10|2335.73|2327.03|2334.75|2326.05|2335.73|2327.03|2333.27|2324.57|38
1642876940000|2022-01-22 18:42:20|2334.94|2326.24|2333.79|2325.09|2335.3|2326.6|2332.61|2323.91|38
1642876950000|2022-01-22 18:42:30|2333.95|2325.25|2332.83|2324.13|2334.75|2326.05|2332.57|2323.87|38
1642876960000|2022-01-22 18:42:40|2332.84|2324.14|2334.55|2325.85|2334.55|2325.85|2332.64|2323.94|38
1642876970000|2022-01-22 18:42:50|2334.44|2325.74|2337.77|2329.07|2337.77|2329.07|2333.42|2324.72|37
1642876980000|2022-01-22 18:43:00|2337.81|2329.11|2338.11|2329.41|2339.65|2330.95|2337.14|2328.44|39
1642876990000|2022-01-22 18:43:10|2337.87|2329.17|2338.24|2329.54|2339.17|2330.47|2337.59|2328.89|40
1642877000000|2022-01-22 18:43:20|2337.76|2329.06|2337.52|2328.82|2338.62|2329.92|2336.9|2328.2|37
1642877010000|2022-01-22 18:43:30|2337.49|2328.79|2335.65|2326.95|2337.49|2328.79|2335.53|2326.83|39
1642877020000|2022-01-22 18:43:40|2335.53|2326.83|2335.88|2327.18|2336.92|2328.22|2335.13|2326.43|38
1642877030000|2022-01-22 18:43:50|2336.04|2327.34|2335.69|2326.99|2336.61|2327.91|2335.04|2326.34|36
1642877040000|2022-01-22 18:44:00|2335.68|2326.98|2335.28|2326.58|2336.3|2327.6|2335.27|2326.57|37
1642877050000|2022-01-22 18:44:10|2335.27|2326.57|2334.72|2326.02|2335.29|2326.59|2334.72|2326.02|34
1642877060000|2022-01-22 18:44:20|2334.76|2326.06|2336.65|2327.95|2337.65|2328.95|2334.76|2326.06|38
1642877070000|2022-01-22 18:44:30|2336.91|2328.21|2337.01|2328.31|2338.03|2329.33|2336.09|2327.39|37
1642877080000|2022-01-22 18:44:40|2336.57|2327.87|2335.82|2327.12|2336.98|2328.28|2335.5|2326.8|35
1642877090000|2022-01-22 18:44:50|2335.98|2327.28|2337.21|2328.51|2337.7|2329|2335.91|2327.21|29
1642877100000|2022-01-22 18:45:00|2337.65|2328.95|2346.76|2338.06|2346.91|2338.21|2337.65|2328.95|39
1642877110000|2022-01-22 18:45:10|2346.4|2337.7|2351.64|2342.94|2352.41|2343.71|2346.01|2337.31|40
1642877120000|2022-01-22 18:45:20|2351.45|2342.75|2351.53|2342.83|2351.7|2343|2349.68|2340.98|39
1642877130000|2022-01-22 18:45:30|2351.48|2342.78|2351.6|2342.9|2352.35|2343.65|2350.96|2342.26|39
1642877140000|2022-01-22 18:45:40|2351.09|2342.39|2352.67|2343.97|2352.69|2343.99|2349.96|2341.26|40
1642877150000|2022-01-22 18:45:50|2352.51|2343.81|2356.83|2348.13|2356.83|2348.13|2352.35|2343.65|39
1642877160000|2022-01-22 18:46:00|2358.93|2350.23|2357.79|2349.09|2359.83|2351.13|2357.3|2348.6|40
1642877170000|2022-01-22 18:46:10|2357.95|2349.25|2356.78|2348.08|2359.31|2350.61|2356.78|2348.08|37
1642877180000|2022-01-22 18:46:20|2356.73|2348.03|2353.6|2344.9|2356.73|2348.03|2353.06|2344.36|37
1642877190000|2022-01-22 18:46:30|2353.48|2344.78|2356.38|2347.68|2356.38|2347.68|2352.07|2343.37|37
1642877200000|2022-01-22 18:46:40|2356.3|2347.6|2354.33|2345.63|2356.66|2347.96|2354.3|2345.6|39
1642877210000|2022-01-22 18:46:50|2354.47|2345.77|2352.89|2344.19|2354.47|2345.77|2352.53|2343.83|38
1642877220000|2022-01-22 18:47:00|2352.87|2344.17|2354.52|2345.82|2354.82|2346.12|2352.48|2343.78|37
1642877230000|2022-01-22 18:47:10|2354.45|2345.75|2355.79|2347.09|2357.61|2348.91|2354.45|2345.75|39
1642877240000|2022-01-22 18:47:20|2355.76|2347.06|2359.17|2350.47|2359.17|2350.47|2355.76|2347.06|39
1642877250000|2022-01-22 18:47:30|2359.41|2350.71|2364.88|2356.18|2365.26|2356.56|2359.41|2350.71|40
1642877260000|2022-01-22 18:47:40|2364.83|2356.13|2365.19|2356.49|2368.63|2359.93|2364.83|2356.13|39
1642877270000|2022-01-22 18:47:50|2365.14|2356.44|2363.81|2355.11|2366.41|2357.71|2363.25|2354.55|39
1642877280000|2022-01-22 18:48:00|2364.02|2355.32|2363.14|2354.44|2365.18|2356.48|2363.14|2354.44|37
1642877290000|2022-01-22 18:48:10|2363.3|2354.6|2367.71|2359.01|2368.17|2359.47|2363.3|2354.6|39
1642877300000|2022-01-22 18:48:20|2367.73|2359.03|2365.54|2356.84|2368|2359.3|2365.54|2356.84|39
1642877310000|2022-01-22 18:48:30|2365.5|2356.8|2366.14|2357.44|2367.91|2359.21|2365.5|2356.8|38
1642877320000|2022-01-22 18:48:40|2366.4|2357.7|2367.3|2358.6|2367.31|2358.61|2366.21|2357.51|37
1642877330000|2022-01-22 18:48:50|2367.42|2358.72|2365.64|2356.94|2368.05|2359.35|2365.2|2356.5|39
1642877340000|2022-01-22 18:49:00|2365.56|2356.86|2360.31|2351.61|2365.56|2356.86|2360.31|2351.61|37
1642877350000|2022-01-22 18:49:10|2360.19|2351.49|2362.57|2353.87|2363.48|2354.78|2360.19|2351.49|39
1642877360000|2022-01-22 18:49:20|2362.58|2353.88|2359.46|2350.76|2362.58|2353.88|2359.46|2350.76|39
1642877370000|2022-01-22 18:49:30|2359.38|2350.68|2357.81|2349.11|2359.91|2351.21|2357.41|2348.71|39
1642877380000|2022-01-22 18:49:40|2357.75|2349.05|2356.06|2347.36|2357.75|2349.05|2356.06|2347.36|37
1642877390000|2022-01-22 18:49:50|2355.98|2347.28|2358.58|2349.88|2359.39|2350.69|2355.98|2347.28|34
1642877400000|2022-01-22 18:50:00|2358.29|2349.59|2356.75|2348.05|2359.52|2350.82|2356.75|2348.05|39
1642877410000|2022-01-22 18:50:10|2356.69|2347.99|2357.7|2349|2359.67|2350.97|2356.69|2347.99|39
1642877420000|2022-01-22 18:50:20|2358.02|2349.32|2355.42|2346.72|2358.57|2349.87|2355.41|2346.71|39
1642877430000|2022-01-22 18:50:30|2355.54|2346.84|2354.95|2346.25|2355.66|2346.96|2354.52|2345.82|37
1642877440000|2022-01-22 18:50:40|2354.85|2346.15|2352.77|2344.07|2354.85|2346.15|2352.77|2344.07|36
1642877450000|2022-01-22 18:50:50|2352.78|2344.08|2353.4|2344.7|2353.89|2345.19|2352.32|2343.62|37
1642877460000|2022-01-22 18:51:00|2354.01|2345.31|2352.13|2343.43|2354.3|2345.6|2351.27|2342.57|38
1642877470000|2022-01-22 18:51:10|2352.44|2343.74|2352|2343.3|2353.31|2344.61|2350.69|2341.99|38
1642877480000|2022-01-22 18:51:20|2352.14|2343.44|2349.48|2340.78|2352.31|2343.61|2349.23|2340.53|37
1642877490000|2022-01-22 18:51:30|2349.45|2340.75|2350.65|2341.95|2351.09|2342.39|2349.32|2340.62|39
1642877500000|2022-01-22 18:51:40|2350.88|2342.18|2351.63|2342.93|2351.65|2342.95|2350.66|2341.96|30
1642877510000|2022-01-22 18:51:50|2351.22|2342.52|2349.36|2340.66|2351.22|2342.52|2349.25|2340.55|37
1642877520000|2022-01-22 18:52:00|2349.35|2340.65|2350.79|2342.09|2350.84|2342.14|2349.3|2340.6|36
1642877530000|2022-01-22 18:52:10|2350.48|2341.78|2352.05|2343.35|2352.52|2343.82|2350.39|2341.69|35
1642877540000|2022-01-22 18:52:20|2352.07|2343.37|2350.08|2341.38|2352.41|2343.71|2350.08|2341.38|38
1642877550000|2022-01-22 18:52:30|2349.95|2341.25|2350.22|2341.52|2350.51|2341.81|2347.94|2339.24|40
1642877560000|2022-01-22 18:52:40|2350.05|2341.35|2347.84|2339.14|2350.05|2341.35|2347.84|2339.14|34
1642877570000|2022-01-22 18:52:50|2347.83|2339.13|2346.49|2337.79|2347.83|2339.13|2345.34|2336.64|37
1642877580000|2022-01-22 18:53:00|2346.74|2338.04|2345.31|2336.61|2347.03|2338.33|2345.3|2336.6|33
1642877590000|2022-01-22 18:53:10|2345.25|2336.55|2346.22|2337.52|2346.31|2337.61|2344.98|2336.28|36
1642877600000|2022-01-22 18:53:20|2346.36|2337.66|2346.33|2337.63|2347.5|2338.8|2346.28|2337.58|36
1642877610000|2022-01-22 18:53:30|2346.32|2337.62|2346.54|2337.84|2346.65|2337.95|2345.53|2336.83|37
1642877620000|2022-01-22 18:53:40|2346.51|2337.81|2347.43|2338.73|2347.48|2338.78|2345.48|2336.78|37
1642877630000|2022-01-22 18:53:50|2347.33|2338.63|2346.99|2338.29|2348.61|2339.91|2346.24|2337.54|37
1642877640000|2022-01-22 18:54:00|2347.17|2338.47|2350.71|2342.01|2351.55|2342.85|2347.17|2338.47|36
1642877650000|2022-01-22 18:54:10|2350.72|2342.02|2351.46|2342.76|2351.48|2342.78|2350.42|2341.72|36
1642877660000|2022-01-22 18:54:20|2351.47|2342.77|2353.73|2345.03|2353.76|2345.06|2351.17|2342.47|37
1642877670000|2022-01-22 18:54:30|2353.76|2345.06|2350.2|2341.5|2353.91|2345.21|2350.2|2341.5|37
1642877680000|2022-01-22 18:54:40|2349.96|2341.26|2350.37|2341.67|2351.13|2342.43|2349|2340.3|36
1642877690000|2022-01-22 18:54:50|2350.27|2341.57|2349.92|2341.22|2351.73|2343.03|2349.9|2341.2|39
1642877700000|2022-01-22 18:55:00|2350.03|2341.33|2352.34|2343.64|2352.34|2343.64|2349.89|2341.19|37
1642877710000|2022-01-22 18:55:10|2352.67|2343.97|2351.46|2342.76|2353.43|2344.73|2350.67|2341.97|37
1642877720000|2022-01-22 18:55:20|2351.44|2342.74|2353.34|2344.64|2353.75|2345.05|2351.44|2342.74|34
1642877730000|2022-01-22 18:55:30|2353.39|2344.69|2352.14|2343.44|2353.39|2344.69|2351.4|2342.7|38
1642877740000|2022-01-22 18:55:40|2352.1|2343.4|2349.26|2340.56|2352.1|2343.4|2347.95|2339.25|37
1642877750000|2022-01-22 18:55:50|2349.18|2340.48|2349.12|2340.42|2349.24|2340.54|2348.51|2339.81|31
1642877760000|2022-01-22 18:56:00|2349.21|2340.51|2345.37|2336.67|2349.21|2340.51|2344.57|2335.87|32
1642877770000|2022-01-22 18:56:10|2345.4|2336.7|2342.78|2334.08|2346.13|2337.43|2340.58|2331.88|39
1642877780000|2022-01-22 18:56:20|2342.64|2333.94|2341.2|2332.5|2343.71|2335.01|2339.28|2330.58|40
1642877790000|2022-01-22 18:56:30|2341.17|2332.47|2338.84|2330.14|2342.74|2334.04|2338.72|2330.02|38
1642877800000|2022-01-22 18:56:40|2338.71|2330.01|2336.99|2328.29|2338.71|2330.01|2336.27|2327.57|38
1642877810000|2022-01-22 18:56:50|2337.16|2328.46|2336.93|2328.23|2337.78|2329.08|2335.9|2327.2|36
1642877820000|2022-01-22 18:57:00|2336.89|2328.19|2335.99|2327.29|2336.9|2328.2|2334.31|2325.61|38
1642877830000|2022-01-22 18:57:10|2335.97|2327.27|2330.32|2321.62|2336|2327.3|2329.37|2320.67|38
1642877840000|2022-01-22 18:57:20|2330.71|2322.01|2333.96|2325.26|2335.42|2326.72|2330.71|2322.01|39
1642877850000|2022-01-22 18:57:30|2334.07|2325.37|2334.61|2325.91|2334.9|2326.2|2332.52|2323.82|40
1642877860000|2022-01-22 18:57:40|2334.78|2326.08|2333.52|2324.82|2335.14|2326.44|2333.5|2324.8|37
1642877870000|2022-01-22 18:57:50|2333.53|2324.83|2339.53|2330.83|2339.53|2330.83|2332.04|2323.34|38
1642877880000|2022-01-22 18:58:00|2338.9|2330.2|2334.75|2326.05|2340.25|2331.55|2334.75|2326.05|40
1642877890000|2022-01-22 18:58:10|2335.42|2326.72|2335.35|2326.65|2335.76|2327.06|2333.54|2324.84|37
1642877900000|2022-01-22 18:58:20|2335.4|2326.7|2334.56|2325.86|2336.41|2327.71|2334.56|2325.86|36
1642877910000|2022-01-22 18:58:30|2334.63|2325.93|2334.88|2326.18|2335.22|2326.52|2334.07|2325.37|37
1642877920000|2022-01-22 18:58:40|2334.94|2326.24|2335.11|2326.41|2335.42|2326.72|2334.34|2325.64|34
1642877930000|2022-01-22 18:58:50|2335.13|2326.43|2335.76|2327.06|2336.3|2327.6|2334.88|2326.18|34
1642877940000|2022-01-22 18:59:00|2335.62|2326.92|2338.66|2329.96|2340.47|2331.77|2335.62|2326.92|38
1642877950000|2022-01-22 18:59:10|2338.42|2329.72|2338.48|2329.78|2340.82|2332.12|2338.22|2329.52|40
1642877960000|2022-01-22 18:59:20|2338.23|2329.53|2337.05|2328.35|2339.09|2330.39|2336.42|2327.72|40
1642877970000|2022-01-22 18:59:30|2337.1|2328.4|2335.41|2326.71|2337.39|2328.69|2335.41|2326.71|36
1642877980000|2022-01-22 18:59:40|2335.17|2326.47|2335.52|2326.82|2336.09|2327.39|2334.22|2325.52|40
1642877990000|2022-01-22 18:59:50|2335.53|2326.83|2336.05|2327.35|2336.05|2327.35|2334.94|2326.24|38
1642878000000|2022-01-22 19:00:00|2336.12|2327.42|2338.33|2329.63|2339.29|2330.59|2335.95|2327.25|40
1642878010000|2022-01-22 19:00:10|2338.56|2329.86|2342.8|2334.1|2342.8|2334.1|2338.14|2329.44|40
1642878020000|2022-01-22 19:00:20|2343.21|2334.51|2345.03|2336.33|2345.6|2336.9|2343.21|2334.51|37
1642878030000|2022-01-22 19:00:30|2344.86|2336.16|2344.13|2335.43|2345.04|2336.34|2340.82|2332.12|39
1642878040000|2022-01-22 19:00:40|2344.32|2335.62|2342.21|2333.51|2345.16|2336.46|2340.09|2331.39|40
1642878050000|2022-01-22 19:00:50|2342.19|2333.49|2342.98|2334.28|2344.69|2335.99|2342.01|2333.31|40
1642878060000|2022-01-22 19:01:00|2342.94|2334.24|2343.96|2335.26|2344.34|2335.64|2341.56|2332.86|40
1642878070000|2022-01-22 19:01:10|2344.11|2335.41|2344|2335.3|2345.81|2337.11|2343.78|2335.08|39
1642878080000|2022-01-22 19:01:20|2343.94|2335.24|2342.82|2334.12|2344.72|2336.02|2342.82|2334.12|38
1642878090000|2022-01-22 19:01:30|2342.76|2334.06|2339.68|2330.98|2342.78|2334.08|2337.51|2328.81|37
1642878100000|2022-01-22 19:01:40|2339.95|2331.25|2337.78|2329.08|2340.64|2331.94|2337.77|2329.07|40
1642878110000|2022-01-22 19:01:50|2338.39|2329.69|2340.77|2332.07|2340.88|2332.18|2337.96|2329.26|37
1642878120000|2022-01-22 19:02:00|2340.85|2332.15|2338.51|2329.81|2341.59|2332.89|2337.68|2328.98|40
1642878130000|2022-01-22 19:02:10|2338.5|2329.8|2336.55|2327.85|2339.76|2331.06|2336.55|2327.85|40
1642878140000|2022-01-22 19:02:20|2336.44|2327.74|2341.88|2333.18|2341.89|2333.19|2336.44|2327.74|40
1642878150000|2022-01-22 19:02:30|2342.02|2333.32|2343.2|2334.5|2343.77|2335.07|2341.78|2333.08|38
1642878160000|2022-01-22 19:02:40|2343.24|2334.54|2343.8|2335.1|2343.91|2335.21|2342.34|2333.64|38
1642878170000|2022-01-22 19:02:50|2344.13|2335.43|2348.28|2339.58|2349.57|2340.87|2343.4|2334.7|40
1642878180000|2022-01-22 19:03:00|2349.71|2341.01|2357.08|2348.38|2357.34|2348.64|2348.56|2339.86|40
1642878190000|2022-01-22 19:03:10|2356.95|2348.25|2361.04|2352.34|2361.04|2352.34|2355.19|2346.49|40
1642878200000|2022-01-22 19:03:20|2361.47|2352.77|2366.23|2357.53|2366.78|2358.08|2360.85|2352.15|40
1642878210000|2022-01-22 19:03:30|2366.62|2357.92|2364.22|2355.52|2368.04|2359.34|2362.87|2354.17|40
1642878220000|2022-01-22 19:03:40|2364.17|2355.47|2360.66|2351.96|2364.17|2355.47|2360.66|2351.96|40
1642878230000|2022-01-22 19:03:50|2360.65|2351.95|2363.42|2354.72|2364.81|2356.11|2360.26|2351.56|39
1642878240000|2022-01-22 19:04:00|2363.69|2354.99|2364|2355.3|2364.68|2355.98|2363.69|2354.99|35
1642878250000|2022-01-22 19:04:10|2364.01|2355.31|2362.35|2353.65|2364.26|2355.56|2362.07|2353.37|37
1642878260000|2022-01-22 19:04:20|2362.39|2353.69|2360.14|2351.44|2362.39|2353.69|2360.03|2351.33|39
1642878270000|2022-01-22 19:04:30|2359.96|2351.26|2360.09|2351.39|2360.6|2351.9|2359.24|2350.54|40
1642878280000|2022-01-22 19:04:40|2360.15|2351.45|2360.64|2351.94|2360.9|2352.2|2359.46|2350.76|39
1642878290000|2022-01-22 19:04:50|2360.34|2351.64|2363.35|2354.65|2363.35|2354.65|2359.98|2351.28|37
1642878300000|2022-01-22 19:05:00|2363.34|2354.64|2358.5|2349.8|2363.34|2354.64|2358.36|2349.66|39
1642878310000|2022-01-22 19:05:10|2358.45|2349.75|2360.52|2351.82|2361.78|2353.08|2358.45|2349.75|39
1642878320000|2022-01-22 19:05:20|2360.74|2352.04|2360.79|2352.09|2361.47|2352.77|2360.05|2351.35|38
1642878330000|2022-01-22 19:05:30|2361.02|2352.32|2360.19|2351.49|2361.44|2352.74|2359.34|2350.64|37
1642878340000|2022-01-22 19:05:40|2360.14|2351.44|2358.64|2349.94|2360.16|2351.46|2358.54|2349.84|38
1642878350000|2022-01-22 19:05:50|2358.57|2349.87|2360.07|2351.37|2360.09|2351.39|2358.4|2349.7|36
1642878360000|2022-01-22 19:06:00|2360.06|2351.36|2357.71|2349.01|2360.06|2351.36|2356.48|2347.78|37
1642878370000|2022-01-22 19:06:10|2357.79|2349.09|2358|2349.3|2358|2349.3|2356.54|2347.84|35
1642878380000|2022-01-22 19:06:20|2358.13|2349.43|2358.76|2350.06|2359.9|2351.2|2358.13|2349.43|35
1642878390000|2022-01-22 19:06:30|2359.05|2350.35|2355.37|2346.67|2359.98|2351.28|2355.36|2346.66|40
1642878400000|2022-01-22 19:06:40|2355.41|2346.71|2356.41|2347.71|2356.86|2348.16|2355.41|2346.71|37
1642878410000|2022-01-22 19:06:50|2356.69|2347.99|2356.3|2347.6|2357.6|2348.9|2355.76|2347.06|36
1642878420000|2022-01-22 19:07:00|2356.43|2347.73|2355.39|2346.69|2357.45|2348.75|2355.39|2346.69|36
1642878430000|2022-01-22 19:07:10|2355.89|2347.19|2355.67|2346.97|2356.34|2347.64|2355.67|2346.97|36
1642878440000|2022-01-22 19:07:20|2355.71|2347.01|2356.68|2347.98|2356.68|2347.98|2355.7|2347|32
1642878450000|2022-01-22 19:07:30|2356.78|2348.08|2357.02|2348.32|2357.09|2348.39|2354.93|2346.23|39
1642878460000|2022-01-22 19:07:40|2357.07|2348.37|2356.86|2348.16|2357.15|2348.45|2355.26|2346.56|34
1642878470000|2022-01-22 19:07:50|2356.85|2348.15|2359.82|2351.12|2359.82|2351.12|2356.58|2347.88|38
1642878480000|2022-01-22 19:08:00|2360.08|2351.38|2361.9|2353.2|2363.83|2355.13|2359.81|2351.11|39
1642878490000|2022-01-22 19:08:10|2361.81|2353.11|2360.88|2352.18|2363.18|2354.48|2360.88|2352.18|37
1642878500000|2022-01-22 19:08:20|2360.71|2352.01|2361.9|2353.2|2362.15|2353.45|2360.2|2351.5|36
1642878510000|2022-01-22 19:08:30|2361.85|2353.15|2361.99|2353.29|2362.06|2353.36|2361.13|2352.43|36
1642878520000|2022-01-22 19:08:40|2361.75|2353.05|2360.74|2352.04|2361.9|2353.2|2360.45|2351.75|38
1642878530000|2022-01-22 19:08:50|2360.85|2352.15|2361.55|2352.85|2361.59|2352.89|2360.32|2351.62|35
1642878540000|2022-01-22 19:09:00|2361.32|2352.62|2358.68|2349.98|2361.55|2352.85|2358.68|2349.98|39
1642878550000|2022-01-22 19:09:10|2358.63|2349.93|2357.25|2348.55|2358.98|2350.28|2356.92|2348.22|39
1642878560000|2022-01-22 19:09:20|2357.22|2348.52|2356.53|2347.83|2357.77|2349.07|2356.26|2347.56|39
1642878570000|2022-01-22 19:09:30|2356.52|2347.82|2352.47|2343.77|2356.52|2347.82|2351.99|2343.29|39
1642878580000|2022-01-22 19:09:40|2352.99|2344.29|2352.31|2343.61|2355.11|2346.41|2352.29|2343.59|38
1642878590000|2022-01-22 19:09:50|2352.35|2343.65|2351.87|2343.17|2353.45|2344.75|2351.19|2342.49|40
1642878600000|2022-01-22 19:10:00|2351.82|2343.12|2349.74|2341.04|2351.96|2343.26|2349.73|2341.03|37
1642878610000|2022-01-22 19:10:10|2349.73|2341.03|2349.02|2340.32|2349.73|2341.03|2347.3|2338.6|39
1642878620000|2022-01-22 19:10:20|2349.42|2340.72|2347.19|2338.49|2349.55|2340.85|2347.19|2338.49|40
1642878630000|2022-01-22 19:10:30|2346.94|2338.24|2346.15|2337.45|2346.94|2338.24|2342|2333.3|39
1642878640000|2022-01-22 19:10:40|2346.12|2337.42|2345.63|2336.93|2346.9|2338.2|2345.61|2336.91|39
1642878650000|2022-01-22 19:10:50|2345.65|2336.95|2344.79|2336.09|2346.26|2337.56|2344.22|2335.52|37
1642878660000|2022-01-22 19:11:00|2344.33|2335.63|2341.59|2332.89|2344.55|2335.85|2340.21|2331.51|38
1642878670000|2022-01-22 19:11:10|2342|2333.3|2343.18|2334.48|2343.83|2335.13|2341.91|2333.21|37
1642878680000|2022-01-22 19:11:20|2343.33|2334.63|2343.99|2335.29|2344.21|2335.51|2342.54|2333.84|35
1642878690000|2022-01-22 19:11:30|2343.93|2335.23|2348.94|2340.24|2348.94|2340.24|2343.93|2335.23|37
1642878700000|2022-01-22 19:11:40|2349.15|2340.45|2353.89|2345.19|2353.89|2345.19|2349.15|2340.45|39
1642878710000|2022-01-22 19:11:50|2353.97|2345.27|2356.94|2348.24|2356.94|2348.24|2352.57|2343.87|40
1642878720000|2022-01-22 19:12:00|2357.25|2348.55|2355.76|2347.06|2358.15|2349.45|2355.54|2346.84|39
1642878730000|2022-01-22 19:12:10|2355.81|2347.11|2359.12|2350.42|2359.23|2350.53|2355.81|2347.11|40
1642878740000|2022-01-22 19:12:20|2359.3|2350.6|2361.67|2352.97|2361.67|2352.97|2358.76|2350.06|38
1642878750000|2022-01-22 19:12:30|2361.97|2353.27|2361.87|2353.17|2361.97|2353.27|2360.42|2351.72|39
1642878760000|2022-01-22 19:12:40|2361.88|2353.18|2361.27|2352.57|2361.92|2353.22|2360|2351.3|36
1642878770000|2022-01-22 19:12:50|2361.32|2352.62|2363.57|2354.87|2364.36|2355.66|2361.32|2352.62|40
1642878780000|2022-01-22 19:13:00|2363.44|2354.74|2359.85|2351.15|2363.74|2355.04|2359.81|2351.11|37
1642878790000|2022-01-22 19:13:10|2359.87|2351.17|2361.1|2352.4|2361.91|2353.21|2359.83|2351.13|37
1642878800000|2022-01-22 19:13:20|2360.98|2352.28|2360.88|2352.18|2361.45|2352.75|2360.24|2351.54|38
1642878810000|2022-01-22 19:13:30|2361.06|2352.36|2360.38|2351.68|2361.24|2352.54|2360.21|2351.51|36
1642878820000|2022-01-22 19:13:40|2360.43|2351.73|2359.45|2350.75|2360.75|2352.05|2359.05|2350.35|34
1642878830000|2022-01-22 19:13:50|2359.48|2350.78|2358.71|2350.01|2360.6|2351.9|2358.3|2349.6|39
1642878840000|2022-01-22 19:14:00|2358.73|2350.03|2359.26|2350.56|2359.32|2350.62|2357.46|2348.76|39
1642878850000|2022-01-22 19:14:10|2359.23|2350.53|2359.54|2350.84|2359.54|2350.84|2358.3|2349.6|40
1642878860000|2022-01-22 19:14:20|2359.71|2351.01|2358.67|2349.97|2360.11|2351.41|2358.03|2349.33|38
1642878870000|2022-01-22 19:14:30|2358.66|2349.96|2358.47|2349.77|2360.79|2352.09|2358.15|2349.45|39
1642878880000|2022-01-22 19:14:40|2358.07|2349.37|2358.17|2349.47|2358.94|2350.24|2357.49|2348.79|37
1642878890000|2022-01-22 19:14:50|2358.09|2349.39|2359.23|2350.53|2359.23|2350.53|2357.9|2349.2|36
1642878900000|2022-01-22 19:15:00|2359.24|2350.54|2359.89|2351.19|2361.96|2353.26|2359.17|2350.47|37
1642878910000|2022-01-22 19:15:10|2359.67|2350.97|2361.05|2352.35|2361.93|2353.23|2359.49|2350.79|40
1642878920000|2022-01-22 19:15:20|2361.07|2352.37|2361.37|2352.67|2361.88|2353.18|2360.38|2351.68|36
1642878930000|2022-01-22 19:15:30|2361.34|2352.64|2360.24|2351.54|2361.34|2352.64|2359.06|2350.36|38
1642878940000|2022-01-22 19:15:40|2360.13|2351.43|2362.43|2353.73|2362.43|2353.73|2359.96|2351.26|36
1642878950000|2022-01-22 19:15:50|2362.78|2354.08|2361.33|2352.63|2363.68|2354.98|2361.32|2352.62|37
1642878960000|2022-01-22 19:16:00|2360.91|2352.21|2363.57|2354.87|2364.1|2355.4|2360.43|2351.73|37
1642878970000|2022-01-22 19:16:10|2363.52|2354.82|2363.47|2354.77|2364.12|2355.42|2362.83|2354.13|39
1642878980000|2022-01-22 19:16:20|2363.39|2354.69|2363.21|2354.51|2363.91|2355.21|2363.1|2354.4|40
1642878990000|2022-01-22 19:16:30|2363.19|2354.49|2362.39|2353.69|2363.58|2354.88|2362.32|2353.62|38
1642879000000|2022-01-22 19:16:40|2362.74|2354.04|2361.53|2352.83|2363.08|2354.38|2361.53|2352.83|38
1642879010000|2022-01-22 19:16:50|2361.43|2352.73|2362.94|2354.24|2363.99|2355.29|2361.21|2352.51|39
1642879020000|2022-01-22 19:17:00|2362.75|2354.05|2359.23|2350.53|2362.91|2354.21|2359.23|2350.53|39
1642879030000|2022-01-22 19:17:10|2358.81|2350.11|2358.81|2350.11|2359.17|2350.47|2357.34|2348.64|38
1642879040000|2022-01-22 19:17:20|2358.73|2350.03|2359.04|2350.34|2359.04|2350.34|2357.19|2348.49|38
1642879050000|2022-01-22 19:17:30|2359.36|2350.66|2360.88|2352.18|2361.78|2353.08|2359.36|2350.66|36
1642879060000|2022-01-22 19:17:40|2360.72|2352.02|2357.5|2348.8|2361.08|2352.38|2357.49|2348.79|35
1642879070000|2022-01-22 19:17:50|2357.49|2348.79|2357.25|2348.55|2357.49|2348.79|2355.22|2346.52|40
1642879080000|2022-01-22 19:18:00|2357.21|2348.51|2356.14|2347.44|2359.27|2350.57|2356.13|2347.43|38
1642879090000|2022-01-22 19:18:10|2356.12|2347.42|2352.33|2343.63|2356.76|2348.06|2352.08|2343.38|39
1642879100000|2022-01-22 19:18:20|2352.04|2343.34|2350.33|2341.63|2352.46|2343.76|2349.86|2341.16|38
1642879110000|2022-01-22 19:18:30|2350.36|2341.66|2351.62|2342.92|2352.58|2343.88|2350.28|2341.58|37
1642879120000|2022-01-22 19:18:40|2351.61|2342.91|2349.3|2340.6|2352.64|2343.94|2349.09|2340.39|39
1642879130000|2022-01-22 19:18:50|2349.34|2340.64|2347|2338.3|2349.43|2340.73|2346.85|2338.15|37
1642879140000|2022-01-22 19:19:00|2346.95|2338.25|2344.03|2335.33|2347.27|2338.57|2344.03|2335.33|37
1642879150000|2022-01-22 19:19:10|2344.08|2335.38|2343|2334.3|2346.81|2338.11|2343|2334.3|40
1642879160000|2022-01-22 19:19:20|2342.93|2334.23|2340.67|2331.97|2343.88|2335.18|2340.67|2331.97|39
1642879170000|2022-01-22 19:19:30|2340.57|2331.87|2340.03|2331.33|2340.63|2331.93|2339.47|2330.77|40
1642879180000|2022-01-22 19:19:40|2339.93|2331.23|2340.3|2331.6|2340.31|2331.61|2338.5|2329.8|40
1642879190000|2022-01-22 19:19:50|2340.8|2332.1|2339.62|2330.92|2341.78|2333.08|2339.62|2330.92|39
1642879200000|2022-01-22 19:20:00|2339.56|2330.86|2340.31|2331.61|2340.31|2331.61|2339.06|2330.36|37
1642879210000|2022-01-22 19:20:10|2340.62|2331.92|2337.57|2328.87|2340.91|2332.21|2337.21|2328.51|39
1642879220000|2022-01-22 19:20:20|2337.58|2328.88|2339.97|2331.27|2340.44|2331.74|2337.42|2328.72|35
1642879230000|2022-01-22 19:20:30|2340.02|2331.32|2338.75|2330.05|2340.02|2331.32|2338.75|2330.05|38
1642879240000|2022-01-22 19:20:40|2338.65|2329.95|2339.81|2331.11|2340.86|2332.16|2337.88|2329.18|37
1642879250000|2022-01-22 19:20:50|2339.89|2331.19|2339.28|2330.58|2340.91|2332.21|2339.26|2330.56|38
1642879260000|2022-01-22 19:21:00|2339.69|2330.99|2339.12|2330.42|2340.06|2331.36|2338.86|2330.16|40
1642879270000|2022-01-22 19:21:10|2339.32|2330.62|2335.28|2326.58|2339.32|2330.62|2334.46|2325.76|39
1642879280000|2022-01-22 19:21:20|2336.18|2327.48|2336.27|2327.57|2337.67|2328.97|2335.95|2327.25|39
1642879290000|2022-01-22 19:21:30|2336.13|2327.43|2335.16|2326.46|2337.18|2328.48|2335.02|2326.32|39
1642879300000|2022-01-22 19:21:40|2335.26|2326.56|2336.32|2327.62|2337.12|2328.42|2334.18|2325.48|38
1642879310000|2022-01-22 19:21:50|2336.41|2327.71|2334.04|2325.34|2336.41|2327.71|2333.69|2324.99|39
1642879320000|2022-01-22 19:22:00|2334.01|2325.31|2333.59|2324.89|2334.01|2325.31|2332.18|2323.48|36
1642879330000|2022-01-22 19:22:10|2333.79|2325.09|2336.32|2327.62|2336.32|2327.62|2333.28|2324.58|38
1642879340000|2022-01-22 19:22:20|2336.63|2327.93|2336.84|2328.14|2338.95|2330.25|2336.63|2327.93|37
1642879350000|2022-01-22 19:22:30|2336.77|2328.07|2335.02|2326.32|2336.77|2328.07|2334.39|2325.69|38
1642879360000|2022-01-22 19:22:40|2334.84|2326.14|2333.28|2324.58|2335.09|2326.39|2333.23|2324.53|38
1642879370000|2022-01-22 19:22:50|2333.15|2324.45|2334.12|2325.42|2334.12|2325.42|2331.92|2323.22|37
1642879380000|2022-01-22 19:23:00|2334.1|2325.4|2333.07|2324.37|2334.92|2326.22|2333.07|2324.37|36
1642879390000|2022-01-22 19:23:10|2333.11|2324.41|2334|2325.3|2334|2325.3|2330.97|2322.27|40
1642879400000|2022-01-22 19:23:20|2332.86|2324.16|2332.88|2324.18|2334.08|2325.38|2331.65|2322.95|38
1642879410000|2022-01-22 19:23:30|2332.94|2324.24|2331.36|2322.66|2332.94|2324.24|2330.13|2321.43|35
1642879420000|2022-01-22 19:23:40|2331.44|2322.74|2331.68|2322.98|2332.3|2323.6|2329.63|2320.93|40
1642879430000|2022-01-22 19:23:50|2332|2323.3|2334.72|2326.02|2334.75|2326.05|2331.44|2322.74|40
1642879440000|2022-01-22 19:24:00|2334.77|2326.07|2335.8|2327.1|2336.06|2327.36|2334.64|2325.94|34
1642879450000|2022-01-22 19:24:10|2335.81|2327.11|2333.25|2324.55|2335.81|2327.11|2331.83|2323.13|36
1642879460000|2022-01-22 19:24:20|2333.67|2324.97|2330.97|2322.27|2333.69|2324.99|2330.51|2321.81|40
1642879470000|2022-01-22 19:24:30|2331.13|2322.43|2330.17|2321.47|2331.16|2322.46|2330.07|2321.37|40
1642879480000|2022-01-22 19:24:40|2330.15|2321.45|2328.96|2320.26|2330.41|2321.71|2328.83|2320.13|38
1642879490000|2022-01-22 19:24:50|2328.41|2319.71|2325.83|2317.13|2328.72|2320.02|2325.57|2316.87|37
1642879500000|2022-01-22 19:25:00|2325.9|2317.2|2326.2|2317.5|2326.8|2318.1|2325.05|2316.35|35
1642879510000|2022-01-22 19:25:10|2326.21|2317.51|2329.74|2321.04|2330.22|2321.52|2326.21|2317.51|39
1642879520000|2022-01-22 19:25:20|2329.67|2320.97|2326.02|2317.32|2329.67|2320.97|2325.47|2316.77|38
1642879530000|2022-01-22 19:25:30|2325.91|2317.21|2327.93|2319.23|2328.99|2320.29|2325.65|2316.95|37
1642879540000|2022-01-22 19:25:40|2327.88|2319.18|2329.18|2320.48|2329.18|2320.48|2326.36|2317.66|40
1642879550000|2022-01-22 19:25:50|2329.17|2320.47|2330.91|2322.21|2331.02|2322.32|2328.13|2319.43|37
1642879560000|2022-01-22 19:26:00|2330.81|2322.11|2334.31|2325.61|2334.31|2325.61|2329.3|2320.6|39
1642879570000|2022-01-22 19:26:10|2334.42|2325.72|2337.91|2329.21|2339.11|2330.41|2334.41|2325.71|38
1642879580000|2022-01-22 19:26:20|2337.58|2328.88|2332.49|2323.79|2337.58|2328.88|2332.48|2323.78|38
1642879590000|2022-01-22 19:26:30|2332.58|2323.88|2334.45|2325.75|2334.76|2326.06|2331.59|2322.89|39
1642879600000|2022-01-22 19:26:40|2333.7|2325|2333.03|2324.33|2335.31|2326.61|2332.94|2324.24|39
1642879610000|2022-01-22 19:26:50|2333.1|2324.4|2331.13|2322.43|2333.1|2324.4|2331.1|2322.4|35
1642879620000|2022-01-22 19:27:00|2331.11|2322.41|2331.21|2322.51|2333.43|2324.73|2330.75|2322.05|37
1642879630000|2022-01-22 19:27:10|2331.22|2322.52|2332.39|2323.69|2332.65|2323.95|2331.14|2322.44|37
1642879640000|2022-01-22 19:27:20|2332.38|2323.68|2333.7|2325|2333.7|2325|2332.34|2323.64|34
1642879650000|2022-01-22 19:27:30|2333.75|2325.05|2335.47|2326.77|2336.46|2327.76|2332.97|2324.27|40
1642879660000|2022-01-22 19:27:40|2335.24|2326.54|2338.83|2330.13|2339.1|2330.4|2335.21|2326.51|39
1642879670000|2022-01-22 19:27:50|2338.87|2330.17|2341.37|2332.67|2342.15|2333.45|2337.78|2329.08|38
1642879680000|2022-01-22 19:28:00|2341.23|2332.53|2339.36|2330.66|2341.39|2332.69|2339.34|2330.64|40
1642879690000|2022-01-22 19:28:10|2339.37|2330.67|2337.52|2328.82|2339.61|2330.91|2337.31|2328.61|38
1642879700000|2022-01-22 19:28:20|2337.49|2328.79|2339.76|2331.06|2339.83|2331.13|2337.33|2328.63|40
1642879710000|2022-01-22 19:28:30|2339.54|2330.84|2339.61|2330.91|2339.93|2331.23|2338.84|2330.14|39
1642879720000|2022-01-22 19:28:40|2339.42|2330.72|2340.37|2331.67|2340.61|2331.91|2339.39|2330.69|38
1642879730000|2022-01-22 19:28:50|2339.66|2330.96|2337.17|2328.47|2340.29|2331.59|2336.82|2328.12|38
1642879740000|2022-01-22 19:29:00|2337.13|2328.43|2334.84|2326.14|2337.43|2328.73|2332.98|2324.28|37
1642879750000|2022-01-22 19:29:10|2334.94|2326.24|2333.16|2324.46|2334.94|2326.24|2332.52|2323.82|38
1642879760000|2022-01-22 19:29:20|2333.36|2324.66|2336.87|2328.17|2336.87|2328.17|2333.09|2324.39|37
1642879770000|2022-01-22 19:29:30|2336.68|2327.98|2337.15|2328.45|2337.88|2329.18|2335.53|2326.83|34
1642879780000|2022-01-22 19:29:40|2337.11|2328.41|2334.69|2325.99|2337.5|2328.8|2334.69|2325.99|38
1642879790000|2022-01-22 19:29:50|2334.68|2325.98|2332.71|2324.01|2335.03|2326.33|2331.99|2323.29|37
1642879800000|2022-01-22 19:30:00|2333.18|2324.48|2338.87|2330.17|2338.87|2330.17|2332.71|2324.01|39
1642879810000|2022-01-22 19:30:10|2338.8|2330.1|2339.54|2330.84|2340.59|2331.89|2337.03|2328.33|36
1642879820000|2022-01-22 19:30:20|2339.59|2330.89|2340.13|2331.43|2340.13|2331.43|2336.85|2328.15|39
1642879830000|2022-01-22 19:30:30|2339.98|2331.28|2338.29|2329.59|2340.04|2331.34|2337.49|2328.79|38
1642879840000|2022-01-22 19:30:40|2338.33|2329.63|2339.91|2331.21|2340.68|2331.98|2338.33|2329.63|39
1642879850000|2022-01-22 19:30:50|2339.77|2331.07|2339.64|2330.94|2340.48|2331.78|2339|2330.3|34
1642879860000|2022-01-22 19:31:00|2339.52|2330.82|2338.83|2330.13|2341|2332.3|2338.8|2330.1|35
1642879870000|2022-01-22 19:31:10|2339.1|2330.4|2341.69|2332.99|2341.69|2332.99|2339.1|2330.4|37
1642879880000|2022-01-22 19:31:20|2341.68|2332.98|2343.53|2334.83|2343.8|2335.1|2341.68|2332.98|37
1642879890000|2022-01-22 19:31:30|2343.2|2334.5|2344.55|2335.85|2344.55|2335.85|2343.17|2334.47|37
1642879900000|2022-01-22 19:31:40|2344.83|2336.13|2346.23|2337.53|2347.58|2338.88|2344.47|2335.77|37
1642879910000|2022-01-22 19:31:50|2346.31|2337.61|2345.05|2336.35|2346.31|2337.61|2343.28|2334.58|39
1642879920000|2022-01-22 19:32:00|2344.8|2336.1|2344.69|2335.99|2345.12|2336.42|2343.95|2335.25|38
1642879930000|2022-01-22 19:32:10|2344.85|2336.15|2346.83|2338.13|2347.7|2339|2344.85|2336.15|38
1642879940000|2022-01-22 19:32:20|2346.85|2338.15|2349.98|2341.28|2349.98|2341.28|2345.36|2336.66|38
1642879950000|2022-01-22 19:32:30|2350.05|2341.35|2350.42|2341.72|2351.53|2342.83|2350.05|2341.35|38
1642879960000|2022-01-22 19:32:40|2350.38|2341.68|2347.69|2338.99|2350.38|2341.68|2347.67|2338.97|38
1642879970000|2022-01-22 19:32:50|2347.61|2338.91|2348.54|2339.84|2349.35|2340.65|2347.61|2338.91|34
1642879980000|2022-01-22 19:33:00|2348.59|2339.89|2347.82|2339.12|2349.45|2340.75|2347.81|2339.11|34
1642879990000|2022-01-22 19:33:10|2347.84|2339.14|2347.4|2338.7|2347.84|2339.14|2346.3|2337.6|38
1642880000000|2022-01-22 19:33:20|2347.42|2338.72|2346.97|2338.27|2347.42|2338.72|2346.73|2338.03|34
1642880010000|2022-01-22 19:33:30|2346.96|2338.26|2347.43|2338.73|2347.68|2338.98|2346.83|2338.13|39
1642880020000|2022-01-22 19:33:40|2347.57|2338.87|2349.44|2340.74|2349.44|2340.74|2347.2|2338.5|37
1642880030000|2022-01-22 19:33:50|2349.54|2340.84|2352.44|2343.74|2352.44|2343.74|2349.54|2340.84|38
1642880040000|2022-01-22 19:34:00|2352.56|2343.86|2350.21|2341.51|2353.32|2344.62|2350.21|2341.51|38
1642880050000|2022-01-22 19:34:10|2350.25|2341.55|2350|2341.3|2351.22|2342.52|2350|2341.3|39
1642880060000|2022-01-22 19:34:20|2349.92|2341.22|2350.98|2342.28|2350.98|2342.28|2348.93|2340.23|39
1642880070000|2022-01-22 19:34:30|2350.97|2342.27|2349.74|2341.04|2351.25|2342.55|2349.74|2341.04|38
1642880080000|2022-01-22 19:34:40|2349.64|2340.94|2347.93|2339.23|2349.64|2340.94|2347.93|2339.23|38
1642880090000|2022-01-22 19:34:50|2347.84|2339.14|2349.13|2340.43|2349.13|2340.43|2347.27|2338.57|38
1642880100000|2022-01-22 19:35:00|2349.16|2340.46|2347.09|2338.39|2349.16|2340.46|2347.09|2338.39|37
1642880110000|2022-01-22 19:35:10|2347.11|2338.41|2349.6|2340.9|2350.09|2341.39|2347.11|2338.41|37
1642880120000|2022-01-22 19:35:20|2349.61|2340.91|2349.56|2340.86|2350.25|2341.55|2349.18|2340.48|38
1642880130000|2022-01-22 19:35:30|2349.53|2340.83|2351.66|2342.96|2351.66|2342.96|2349.53|2340.83|36
1642880140000|2022-01-22 19:35:40|2351.83|2343.13|2353.19|2344.49|2353.19|2344.49|2351.27|2342.57|34
1642880150000|2022-01-22 19:35:50|2353.18|2344.48|2353.68|2344.98|2353.69|2344.99|2352.24|2343.54|34
1642880160000|2022-01-22 19:36:00|2353.7|2345|2352.67|2343.97|2354.09|2345.39|2352.67|2343.97|34
1642880170000|2022-01-22 19:36:10|2352.68|2343.98|2352.5|2343.8|2352.8|2344.1|2352.5|2343.8|24
1642880180000|2022-01-22 19:36:20|2352.58|2343.88|2352.69|2343.99|2353.07|2344.37|2352.4|2343.7|36
1642880190000|2022-01-22 19:36:30|2352.63|2343.93|2352.94|2344.24|2353.1|2344.4|2352.43|2343.73|35
1642880200000|2022-01-22 19:36:40|2352.92|2344.22|2353.48|2344.78|2353.59|2344.89|2352.53|2343.83|34
1642880210000|2022-01-22 19:36:50|2353.5|2344.8|2355.87|2347.17|2355.88|2347.18|2353.5|2344.8|35
1642880220000|2022-01-22 19:37:00|2355.89|2347.19|2357.79|2349.09|2357.84|2349.14|2355.36|2346.66|38
1642880230000|2022-01-22 19:37:10|2357.51|2348.81|2357.58|2348.88|2358.06|2349.36|2356.96|2348.26|36
1642880240000|2022-01-22 19:37:20|2357.56|2348.86|2358.02|2349.32|2358.02|2349.32|2356.54|2347.84|36
1642880250000|2022-01-22 19:37:30|2358|2349.3|2359.9|2351.2|2360.5|2351.8|2357.75|2349.05|36
1642880260000|2022-01-22 19:37:40|2359.89|2351.19|2358.6|2349.9|2360.39|2351.69|2358.53|2349.83|35
1642880270000|2022-01-22 19:37:50|2358.56|2349.86|2360.37|2351.67|2360.63|2351.93|2358.29|2349.59|35
1642880280000|2022-01-22 19:38:00|2360.4|2351.7|2359.48|2350.78|2360.51|2351.81|2359.25|2350.55|36
1642880290000|2022-01-22 19:38:10|2359.6|2350.9|2360.3|2351.6|2360.4|2351.7|2359.6|2350.9|34
1642880300000|2022-01-22 19:38:20|2360.2|2351.5|2360.34|2351.64|2360.51|2351.81|2360.2|2351.5|31
1642880310000|2022-01-22 19:38:30|2360.38|2351.68|2360.39|2351.69|2360.54|2351.84|2360.36|2351.66|35
1642880320000|2022-01-22 19:38:40|2360.37|2351.67|2360.89|2352.19|2361.11|2352.41|2360.02|2351.32|34
1642880330000|2022-01-22 19:38:50|2360.88|2352.18|2360.88|2352.18|2360.9|2352.2|2360.71|2352.01|26
1642880340000|2022-01-22 19:39:00|2360.9|2352.2|2359.22|2350.52|2360.9|2352.2|2359.14|2350.44|29
1642880350000|2022-01-22 19:39:10|2359.23|2350.53|2353.86|2345.16|2359.23|2350.53|2353.86|2345.16|39
1642880360000|2022-01-22 19:39:20|2353.84|2345.14|2356.33|2347.63|2357.07|2348.37|2352.83|2344.13|38
1642880370000|2022-01-22 19:39:30|2356.21|2347.51|2353.83|2345.13|2356.41|2347.71|2352.47|2343.77|39
1642880380000|2022-01-22 19:39:40|2353.82|2345.12|2358.46|2349.76|2358.5|2349.8|2352.82|2344.12|39
1642880390000|2022-01-22 19:39:50|2358.45|2349.75|2358.47|2349.77|2359.66|2350.96|2357.45|2348.75|38
1642880400000|2022-01-22 19:40:00|2358.7|2350|2358.96|2350.26|2360.1|2351.4|2358.45|2349.75|37
1642880410000|2022-01-22 19:40:10|2358.69|2349.99|2357.67|2348.97|2358.94|2350.24|2357.67|2348.97|37
1642880420000|2022-01-22 19:40:20|2358.21|2349.51|2356.98|2348.28|2358.21|2349.51|2356.95|2348.25|34
1642880430000|2022-01-22 19:40:30|2356.97|2348.27|2354.54|2345.84|2356.97|2348.27|2354.25|2345.55|37
1642880440000|2022-01-22 19:40:40|2354.39|2345.69|2354.73|2346.03|2355.42|2346.72|2354.18|2345.48|37
1642880450000|2022-01-22 19:40:50|2354.76|2346.06|2351.19|2342.49|2354.76|2346.06|2349.8|2341.1|39
1642880460000|2022-01-22 19:41:00|2350.94|2342.24|2347.92|2339.22|2350.97|2342.27|2346.58|2337.88|39
1642880470000|2022-01-22 19:41:10|2348|2339.3|2344.69|2335.99|2348.03|2339.33|2343.05|2334.35|40
1642880480000|2022-01-22 19:41:20|2344.66|2335.96|2343.84|2335.14|2344.77|2336.07|2342.27|2333.57|40
1642880490000|2022-01-22 19:41:30|2343.79|2335.09|2343.33|2334.63|2343.85|2335.15|2342.11|2333.41|38
1642880500000|2022-01-22 19:41:40|2343.61|2334.91|2345.96|2337.26|2346.57|2337.87|2343.61|2334.91|33
1642880510000|2022-01-22 19:41:50|2345.97|2337.27|2342.98|2334.28|2346|2337.3|2342.3|2333.6|40
1642880520000|2022-01-22 19:42:00|2343.07|2334.37|2342.44|2333.74|2344.11|2335.41|2342.12|2333.42|39
1642880530000|2022-01-22 19:42:10|2342.45|2333.75|2342.6|2333.9|2342.6|2333.9|2341.1|2332.4|36
1642880540000|2022-01-22 19:42:20|2342.63|2333.93|2341.17|2332.47|2342.7|2334|2341.12|2332.42|39
1642880550000|2022-01-22 19:42:30|2341.18|2332.48|2338.81|2330.11|2341.18|2332.48|2338.81|2330.11|37
1642880560000|2022-01-22 19:42:40|2338.82|2330.12|2338.72|2330.02|2339.76|2331.06|2338.31|2329.61|33
1642880570000|2022-01-22 19:42:50|2338.74|2330.04|2346.4|2337.7|2346.4|2337.7|2338.74|2330.04|40
1642880580000|2022-01-22 19:43:00|2346.54|2337.84|2349.92|2341.22|2350.32|2341.62|2346.54|2337.84|39
1642880590000|2022-01-22 19:43:10|2349.97|2341.27|2346.01|2337.31|2350.01|2341.31|2345.77|2337.07|38
1642880600000|2022-01-22 19:43:20|2345.99|2337.29|2348.32|2339.62|2348.32|2339.62|2345.93|2337.23|39
1642880610000|2022-01-22 19:43:30|2348.26|2339.56|2349.61|2340.91|2349.61|2340.91|2347.29|2338.59|35
1642880620000|2022-01-22 19:43:40|2351.12|2342.42|2352.71|2344.01|2352.71|2344.01|2350.86|2342.16|35
1642880630000|2022-01-22 19:43:50|2352.72|2344.02|2353.07|2344.37|2353.74|2345.04|2352.72|2344.02|35
1642880640000|2022-01-22 19:44:00|2352.87|2344.17|2351.16|2342.46|2352.91|2344.21|2350.8|2342.1|39
1642880650000|2022-01-22 19:44:10|2350.85|2342.15|2351.52|2342.82|2351.55|2342.85|2350.57|2341.87|38
1642880660000|2022-01-22 19:44:20|2351.53|2342.83|2353.04|2344.34|2353.04|2344.34|2351.42|2342.72|38
1642880670000|2022-01-22 19:44:30|2353.14|2344.44|2352.91|2344.21|2353.65|2344.95|2352.48|2343.78|36
1642880680000|2022-01-22 19:44:40|2352.88|2344.18|2351.38|2342.68|2353.02|2344.32|2349.77|2341.07|36
1642880690000|2022-01-22 19:44:50|2351.13|2342.43|2351.34|2342.64|2351.64|2342.94|2350.13|2341.43|38
1642880700000|2022-01-22 19:45:00|2351.31|2342.61|2350.59|2341.89|2353.44|2344.74|2350.59|2341.89|35
1642880710000|2022-01-22 19:45:10|2350.58|2341.88|2348.22|2339.52|2350.69|2341.99|2348.22|2339.52|36
1642880720000|2022-01-22 19:45:20|2348.06|2339.36|2347.03|2338.33|2348.06|2339.36|2346.99|2338.29|36
1642880730000|2022-01-22 19:45:30|2346.92|2338.22|2347.46|2338.76|2347.97|2339.27|2346.92|2338.22|36
1642880740000|2022-01-22 19:45:40|2347.45|2338.75|2348.49|2339.79|2349.3|2340.6|2347.45|2338.75|35
1642880750000|2022-01-22 19:45:50|2348.42|2339.72|2347.86|2339.16|2349.28|2340.58|2347.84|2339.14|36
1642880760000|2022-01-22 19:46:00|2347.73|2339.03|2346.86|2338.16|2348.77|2340.07|2346.86|2338.16|40
1642880770000|2022-01-22 19:46:10|2346.77|2338.07|2347.09|2338.39|2347.17|2338.47|2345.99|2337.29|38
1642880780000|2022-01-22 19:46:20|2347.08|2338.38|2348.93|2340.23|2349.37|2340.67|2347.03|2338.33|38
1642880790000|2022-01-22 19:46:30|2348.92|2340.22|2350.43|2341.73|2351.34|2342.64|2348.9|2340.2|38
1642880800000|2022-01-22 19:46:40|2350.69|2341.99|2352.84|2344.14|2353.75|2345.05|2350.69|2341.99|38
1642880810000|2022-01-22 19:46:50|2352.7|2344|2358.26|2349.56|2358.26|2349.56|2352.7|2344|39
1642880820000|2022-01-22 19:47:00|2358.41|2349.71|2356.65|2347.95|2358.5|2349.8|2356.07|2347.37|37
1642880830000|2022-01-22 19:47:10|2356.95|2348.25|2358.08|2349.38|2359.23|2350.53|2356.91|2348.21|38
1642880840000|2022-01-22 19:47:20|2358.11|2349.41|2355.65|2346.95|2358.11|2349.41|2355.65|2346.95|35
1642880850000|2022-01-22 19:47:30|2355.58|2346.88|2357.11|2348.41|2357.51|2348.81|2355.56|2346.86|37
1642880860000|2022-01-22 19:47:40|2357.14|2348.44|2355.64|2346.94|2357.16|2348.46|2355.53|2346.83|38
1642880870000|2022-01-22 19:47:50|2355.68|2346.98|2356.81|2348.11|2357.23|2348.53|2355.6|2346.9|35
1642880880000|2022-01-22 19:48:00|2356.77|2348.07|2357.06|2348.36|2357.51|2348.81|2356.75|2348.05|36
1642880890000|2022-01-22 19:48:10|2357.1|2348.4|2357.43|2348.73|2357.43|2348.73|2356.71|2348.01|34
1642880900000|2022-01-22 19:48:20|2357.62|2348.92|2364.42|2355.72|2364.42|2355.72|2357.6|2348.9|37
1642880910000|2022-01-22 19:48:30|2364.64|2355.94|2361.65|2352.95|2365.01|2356.31|2360.33|2351.63|39
1642880920000|2022-01-22 19:48:40|2361.61|2352.91|2362.84|2354.14|2362.84|2354.14|2360.61|2351.91|39
1642880930000|2022-01-22 19:48:50|2363.13|2354.43|2364.49|2355.79|2364.81|2356.11|2363.13|2354.43|34
1642880940000|2022-01-22 19:49:00|2364.05|2355.35|2369.92|2361.22|2369.92|2361.22|2364.03|2355.33|39
1642880950000|2022-01-22 19:49:10|2370.13|2361.43|2373.6|2364.9|2375.16|2366.46|2370.13|2361.43|40
1642880960000|2022-01-22 19:49:20|2373.49|2364.79|2372.56|2363.86|2373.49|2364.79|2370.04|2361.34|36
1642880970000|2022-01-22 19:49:30|2372.54|2363.84|2377.85|2369.15|2377.85|2369.15|2372.5|2363.8|37
1642880980000|2022-01-22 19:49:40|2377.9|2369.2|2378.48|2369.78|2378.77|2370.07|2377.47|2368.77|40
1642880990000|2022-01-22 19:49:50|2378.26|2369.56|2376.81|2368.11|2378.26|2369.56|2374.83|2366.13|38
1642881000000|2022-01-22 19:50:00|2376.83|2368.13|2372.55|2363.85|2376.83|2368.13|2372.48|2363.78|36
1642881010000|2022-01-22 19:50:10|2372.49|2363.79|2373.56|2364.86|2374.16|2365.46|2371.89|2363.19|36
1642881020000|2022-01-22 19:50:20|2373.55|2364.85|2372.61|2363.91|2374.26|2365.56|2372.02|2363.32|39
1642881030000|2022-01-22 19:50:30|2372.69|2363.99|2371.06|2362.36|2373.79|2365.09|2370.19|2361.49|39
1642881040000|2022-01-22 19:50:40|2370.9|2362.2|2372.07|2363.37|2372.4|2363.7|2370.19|2361.49|36
1642881050000|2022-01-22 19:50:50|2371.96|2363.26|2372.07|2363.37|2372.07|2363.37|2370.17|2361.47|39
1642881060000|2022-01-22 19:51:00|2371.98|2363.28|2369.79|2361.09|2372.11|2363.41|2369.79|2361.09|36
1642881070000|2022-01-22 19:51:10|2369.81|2361.11|2369.71|2361.01|2369.94|2361.24|2368.35|2359.65|38
1642881080000|2022-01-22 19:51:20|2369.68|2360.98|2369.5|2360.8|2369.7|2361|2369.18|2360.48|40
1642881090000|2022-01-22 19:51:30|2369.47|2360.77|2369.55|2360.85|2369.55|2360.85|2368.62|2359.92|34
1642881100000|2022-01-22 19:51:40|2369.62|2360.92|2369.38|2360.68|2369.89|2361.19|2369.23|2360.53|32
1642881110000|2022-01-22 19:51:50|2369.24|2360.54|2364.5|2355.8|2369.27|2360.57|2364.5|2355.8|39
1642881120000|2022-01-22 19:52:00|2364.45|2355.75|2364.34|2355.64|2364.45|2355.75|2362.09|2353.39|38
1642881130000|2022-01-22 19:52:10|2364.37|2355.67|2363.02|2354.32|2366.87|2358.17|2362.72|2354.02|40
1642881140000|2022-01-22 19:52:20|2363|2354.3|2363.38|2354.68|2364.07|2355.37|2362.1|2353.4|39
1642881150000|2022-01-22 19:52:30|2363.4|2354.7|2364.33|2355.63|2365.25|2356.55|2363.34|2354.64|37
1642881160000|2022-01-22 19:52:40|2364.58|2355.88|2361.47|2352.77|2364.58|2355.88|2360.72|2352.02|37
1642881170000|2022-01-22 19:52:50|2361.65|2352.95|2361.29|2352.59|2361.73|2353.03|2360.64|2351.94|37
1642881180000|2022-01-22 19:53:00|2361.18|2352.48|2360.1|2351.4|2361.61|2352.91|2359.63|2350.93|39
1642881190000|2022-01-22 19:53:10|2360.37|2351.67|2358.95|2350.25|2360.43|2351.73|2358.56|2349.86|38
1642881200000|2022-01-22 19:53:20|2358.9|2350.2|2357.48|2348.78|2360.49|2351.79|2357.43|2348.73|35
1642881210000|2022-01-22 19:53:30|2357.58|2348.88|2359.42|2350.72|2359.5|2350.8|2357.19|2348.49|38
1642881220000|2022-01-22 19:53:40|2358.99|2350.29|2358.52|2349.82|2359.6|2350.9|2358.23|2349.53|38
1642881230000|2022-01-22 19:53:50|2358.46|2349.76|2356.25|2347.55|2358.5|2349.8|2355.94|2347.24|35
1642881240000|2022-01-22 19:54:00|2356.5|2347.8|2355.38|2346.68|2356.84|2348.14|2354.27|2345.57|39
1642881250000|2022-01-22 19:54:10|2355.51|2346.81|2352.25|2343.55|2357.14|2348.44|2351.42|2342.72|39
1642881260000|2022-01-22 19:54:20|2352.43|2343.73|2351.45|2342.75|2353.08|2344.38|2351.45|2342.75|36
1642881270000|2022-01-22 19:54:30|2351.47|2342.77|2351.4|2342.7|2351.91|2343.21|2350.37|2341.67|35
1642881280000|2022-01-22 19:54:40|2351.35|2342.65|2350.13|2341.43|2351.37|2342.67|2350.02|2341.32|38
1642881290000|2022-01-22 19:54:50|2350.14|2341.44|2351.49|2342.79|2351.78|2343.08|2349.9|2341.2|40
1642881300000|2022-01-22 19:55:00|2351.4|2342.7|2352.22|2343.52|2353.27|2344.57|2351.32|2342.62|36
1642881310000|2022-01-22 19:55:10|2352.16|2343.46|2350.2|2341.5|2352.2|2343.5|2348.75|2340.05|40
1642881320000|2022-01-22 19:55:20|2349.27|2340.57|2345.6|2336.9|2349.55|2340.85|2345.2|2336.5|40
1642881330000|2022-01-22 19:55:30|2345.31|2336.61|2345.51|2336.81|2346.19|2337.49|2345.05|2336.35|36
1642881340000|2022-01-22 19:55:40|2345.89|2337.19|2345.67|2336.97|2347.14|2338.44|2345.67|2336.97|38
1642881350000|2022-01-22 19:55:50|2345.66|2336.96|2345.58|2336.88|2346.26|2337.56|2344.89|2336.19|38
1642881360000|2022-01-22 19:56:00|2345.52|2336.82|2345.96|2337.26|2345.97|2337.27|2344.23|2335.53|35
1642881370000|2022-01-22 19:56:10|2345.97|2337.27|2346.71|2338.01|2347.99|2339.29|2345.92|2337.22|37
1642881380000|2022-01-22 19:56:20|2346.6|2337.9|2345.81|2337.11|2347.04|2338.34|2345.28|2336.58|38
1642881390000|2022-01-22 19:56:30|2345.9|2337.2|2347.46|2338.76|2347.46|2338.76|2345.09|2336.39|38
1642881400000|2022-01-22 19:56:40|2347.45|2338.75|2349.99|2341.29|2350.29|2341.59|2347.45|2338.75|39
1642881410000|2022-01-22 19:56:50|2349.38|2340.68|2349.35|2340.65|2349.49|2340.79|2348.04|2339.34|38
1642881420000|2022-01-22 19:57:00|2349.28|2340.58|2349.77|2341.07|2350.27|2341.57|2348.8|2340.1|38
1642881430000|2022-01-22 19:57:10|2349.73|2341.03|2348.37|2339.67|2350.39|2341.69|2348.37|2339.67|37
1642881440000|2022-01-22 19:57:20|2348.26|2339.56|2347.5|2338.8|2348.26|2339.56|2347.07|2338.37|34
1642881450000|2022-01-22 19:57:30|2347.34|2338.64|2347.16|2338.46|2347.86|2339.16|2347.13|2338.43|37
1642881460000|2022-01-22 19:57:40|2347.19|2338.49|2344.4|2335.7|2347.19|2338.49|2344.4|2335.7|37
1642881470000|2022-01-22 19:57:50|2344.44|2335.74|2346.99|2338.29|2347.97|2339.27|2344.39|2335.69|38
1642881480000|2022-01-22 19:58:00|2347.13|2338.43|2344.46|2335.76|2347.14|2338.44|2344.44|2335.74|36
1642881490000|2022-01-22 19:58:10|2344.23|2335.53|2340.45|2331.75|2344.68|2335.98|2340.45|2331.75|38
1642881500000|2022-01-22 19:58:20|2340.31|2331.61|2339.74|2331.04|2340.31|2331.61|2338.28|2329.58|38
1642881510000|2022-01-22 19:58:30|2339.81|2331.11|2338.31|2329.61|2339.81|2331.11|2337.73|2329.03|39
1642881520000|2022-01-22 19:58:40|2338.35|2329.65|2335.77|2327.07|2338.58|2329.88|2335.77|2327.07|39
1642881530000|2022-01-22 19:58:50|2334.79|2326.09|2335.17|2326.47|2337.47|2328.77|2334.62|2325.92|39
1642881540000|2022-01-22 19:59:00|2335.37|2326.67|2335.3|2326.6|2335.62|2326.92|2333.83|2325.13|36
1642881550000|2022-01-22 19:59:10|2335.32|2326.62|2341.08|2332.38|2341.08|2332.38|2334.81|2326.11|38
1642881560000|2022-01-22 19:59:20|2341.51|2332.81|2342.51|2333.81|2343.1|2334.4|2340.34|2331.64|39
1642881570000|2022-01-22 19:59:30|2342.54|2333.84|2343.19|2334.49|2343.66|2334.96|2341.96|2333.26|39
1642881580000|2022-01-22 19:59:40|2343.2|2334.5|2343.3|2334.6|2343.81|2335.11|2342.87|2334.17|40
1642881590000|2022-01-22 19:59:50|2343.35|2334.65|2343.04|2334.34|2343.35|2334.65|2341.79|2333.09|35
1642881600000|2022-01-22 20:00:00|2343.08|2334.38|2343.58|2334.88|2345.66|2336.96|2342.82|2334.12|39
1642881610000|2022-01-22 20:00:10|2343.53|2334.83|2342.56|2333.86|2344.97|2336.27|2342.51|2333.81|39
1642881620000|2022-01-22 20:00:20|2342.55|2333.85|2346.13|2337.43|2346.6|2337.9|2342.24|2333.54|39
1642881630000|2022-01-22 20:00:30|2346.16|2337.46|2343.54|2334.84|2346.16|2337.46|2343.54|2334.84|40
1642881640000|2022-01-22 20:00:40|2343.47|2334.77|2343.5|2334.8|2346.71|2338.01|2343.4|2334.7|40
1642881650000|2022-01-22 20:00:50|2343.54|2334.84|2342.74|2334.04|2343.79|2335.09|2341.96|2333.26|37
1642881660000|2022-01-22 20:01:00|2342.81|2334.11|2340.39|2331.69|2343.36|2334.66|2340.39|2331.69|38
1642881670000|2022-01-22 20:01:10|2339.78|2331.08|2337.41|2328.71|2340.61|2331.91|2336.81|2328.11|38
1642881680000|2022-01-22 20:01:20|2337.4|2328.7|2332.84|2324.14|2337.4|2328.7|2332.84|2324.14|39
1642881690000|2022-01-22 20:01:30|2332.77|2324.07|2331.1|2322.4|2332.77|2324.07|2330.59|2321.89|40
1642881700000|2022-01-22 20:01:40|2331.11|2322.41|2331.77|2323.07|2333.44|2324.74|2330.35|2321.65|39
1642881710000|2022-01-22 20:01:50|2331.55|2322.85|2329.3|2320.6|2331.96|2323.26|2328.5|2319.8|40
1642881720000|2022-01-22 20:02:00|2329.25|2320.55|2325.98|2317.28|2329.25|2320.55|2325.98|2317.28|38
1642881730000|2022-01-22 20:02:10|2325.71|2317.01|2332.38|2323.68|2332.62|2323.92|2325.62|2316.92|38
1642881740000|2022-01-22 20:02:20|2332.42|2323.72|2329.99|2321.29|2332.42|2323.72|2328.38|2319.68|40
1642881750000|2022-01-22 20:02:30|2329.92|2321.22|2331.85|2323.15|2331.85|2323.15|2328.43|2319.73|40
1642881760000|2022-01-22 20:02:40|2331.83|2323.13|2332.8|2324.1|2334.36|2325.66|2331.69|2322.99|39
1642881770000|2022-01-22 20:02:50|2332.85|2324.15|2331.3|2322.6|2332.85|2324.15|2330.01|2321.31|39
1642881780000|2022-01-22 20:03:00|2331.58|2322.88|2327.38|2318.68|2332.3|2323.6|2327.38|2318.68|39
1642881790000|2022-01-22 20:03:10|2327.09|2318.39|2325.94|2317.24|2328.97|2320.27|2325.51|2316.81|38
1642881800000|2022-01-22 20:03:20|2326.34|2317.64|2327.28|2318.58|2327.69|2318.99|2325.82|2317.12|40
1642881810000|2022-01-22 20:03:30|2327.2|2318.5|2328.31|2319.61|2328.83|2320.13|2327.09|2318.39|39
1642881820000|2022-01-22 20:03:40|2328.24|2319.54|2326.65|2317.95|2328.28|2319.58|2326.65|2317.95|38
1642881830000|2022-01-22 20:03:50|2326.66|2317.96|2326.44|2317.74|2327.03|2318.33|2326.44|2317.74|38
1642881840000|2022-01-22 20:04:00|2326.24|2317.54|2326|2317.3|2326.91|2318.21|2325.81|2317.11|35
1642881850000|2022-01-22 20:04:10|2325.9|2317.2|2327.37|2318.67|2327.9|2319.2|2325.6|2316.9|38
1642881860000|2022-01-22 20:04:20|2327.49|2318.79|2325.76|2317.06|2327.74|2319.04|2325.65|2316.95|36
1642881870000|2022-01-22 20:04:30|2325.51|2316.81|2325.65|2316.95|2328.08|2319.38|2325.32|2316.62|38
1642881880000|2022-01-22 20:04:40|2325.74|2317.04|2325.58|2316.88|2326.89|2318.19|2325.58|2316.88|37
1642881890000|2022-01-22 20:04:50|2325.45|2316.75|2325.73|2317.03|2326.42|2317.72|2325.13|2316.43|38
1642881900000|2022-01-22 20:05:00|2325.45|2316.75|2328.61|2319.91|2328.61|2319.91|2325.15|2316.45|40
1642881910000|2022-01-22 20:05:10|2328.84|2320.14|2331.77|2323.07|2333.99|2325.29|2328.84|2320.14|39
1642881920000|2022-01-22 20:05:20|2331.3|2322.6|2331.12|2322.42|2331.92|2323.22|2330.52|2321.82|38
1642881930000|2022-01-22 20:05:30|2331.1|2322.4|2330.29|2321.59|2331.76|2323.06|2329.24|2320.54|40
1642881940000|2022-01-22 20:05:40|2330.98|2322.28|2331.9|2323.2|2332.99|2324.29|2330.77|2322.07|38
1642881950000|2022-01-22 20:05:50|2332.19|2323.49|2333.87|2325.17|2333.9|2325.2|2332.04|2323.34|35
1642881960000|2022-01-22 20:06:00|2334.17|2325.47|2329.77|2321.07|2334.17|2325.47|2329.77|2321.07|39
1642881970000|2022-01-22 20:06:10|2329.57|2320.87|2329.98|2321.28|2331.54|2322.84|2328.84|2320.14|38
1642881980000|2022-01-22 20:06:20|2330.5|2321.8|2331.85|2323.15|2331.85|2323.15|2330.37|2321.67|36
1642881990000|2022-01-22 20:06:30|2331.87|2323.17|2335.61|2326.91|2335.61|2326.91|2331.87|2323.17|30
1642882000000|2022-01-22 20:06:40|2336.49|2327.79|2341.32|2332.62|2341.86|2333.16|2336.49|2327.79|38
1642882010000|2022-01-22 20:06:50|2341.12|2332.42|2341.71|2333.01|2342.4|2333.7|2340.38|2331.68|37
1642882020000|2022-01-22 20:07:00|2342.26|2333.56|2339.99|2331.29|2342.26|2333.56|2339.06|2330.36|39
1642882030000|2022-01-22 20:07:10|2339.76|2331.06|2341.1|2332.4|2341.2|2332.5|2338.66|2329.96|39
1642882040000|2022-01-22 20:07:20|2341.16|2332.46|2345.01|2336.31|2345.01|2336.31|2341.16|2332.46|35
1642882050000|2022-01-22 20:07:30|2345.51|2336.81|2346.41|2337.71|2347.34|2338.64|2345.51|2336.81|35
1642882060000|2022-01-22 20:07:40|2346.84|2338.14|2347.78|2339.08|2347.93|2339.23|2346.2|2337.5|36
1642882070000|2022-01-22 20:07:50|2348.19|2339.49|2347.23|2338.53|2348.45|2339.75|2347.15|2338.45|37
1642882080000|2022-01-22 20:08:00|2347.16|2338.46|2347.08|2338.38|2347.24|2338.54|2346.43|2337.73|38
1642882090000|2022-01-22 20:08:10|2346.91|2338.21|2356.35|2347.65|2356.35|2347.65|2346.91|2338.21|36
1642882100000|2022-01-22 20:08:20|2356.55|2347.85|2357.64|2348.94|2358.12|2349.42|2356.24|2347.54|38
1642882110000|2022-01-22 20:08:30|2358.14|2349.44|2358.38|2349.68|2359.86|2351.16|2356.91|2348.21|40
1642882120000|2022-01-22 20:08:40|2358.43|2349.73|2361.65|2352.95|2361.65|2352.95|2358.43|2349.73|39
1642882130000|2022-01-22 20:08:50|2362.48|2353.78|2364.95|2356.25|2364.95|2356.25|2362.29|2353.59|38
1642882140000|2022-01-22 20:09:00|2365.11|2356.41|2361.08|2352.38|2365.25|2356.55|2361.03|2352.33|37
1642882150000|2022-01-22 20:09:10|2361.09|2352.39|2360.04|2351.34|2361.21|2352.51|2359.13|2350.43|38
1642882160000|2022-01-22 20:09:20|2360.22|2351.52|2374.91|2366.21|2374.91|2366.21|2359.56|2350.86|38
1642882170000|2022-01-22 20:09:30|2375.61|2366.91|2376.55|2367.85|2381.98|2373.28|2375.61|2366.91|40
1642882180000|2022-01-22 20:09:40|2377.72|2369.02|2378.42|2369.72|2380.16|2371.46|2376.9|2368.2|39
1642882190000|2022-01-22 20:09:50|2378.46|2369.76|2382.27|2373.57|2385.18|2376.48|2378.08|2369.38|39
1642882200000|2022-01-22 20:10:00|2381.68|2372.98|2381.06|2372.36|2381.68|2372.98|2378.87|2370.17|38
1642882210000|2022-01-22 20:10:10|2381.03|2372.33|2382.15|2373.45|2386.03|2377.33|2380.77|2372.07|37
1642882220000|2022-01-22 20:10:20|2382.7|2374|2378.26|2369.56|2382.72|2374.02|2377.72|2369.02|39
1642882230000|2022-01-22 20:10:30|2378.87|2370.17|2376.42|2367.72|2379.54|2370.84|2376.3|2367.6|38
1642882240000|2022-01-22 20:10:40|2376.04|2367.34|2377.8|2369.1|2378.57|2369.87|2375.1|2366.4|40
1642882250000|2022-01-22 20:10:50|2377.78|2369.08|2379.63|2370.93|2380.65|2371.95|2377.78|2369.08|37
1642882260000|2022-01-22 20:11:00|2379.67|2370.97|2377.37|2368.67|2379.92|2371.22|2376.15|2367.45|36
1642882270000|2022-01-22 20:11:10|2376.95|2368.25|2376.03|2367.33|2377.13|2368.43|2375.94|2367.24|37
1642882280000|2022-01-22 20:11:20|2376.3|2367.6|2377.64|2368.94|2378.73|2370.03|2376.3|2367.6|39
1642882290000|2022-01-22 20:11:30|2377.81|2369.11|2377.63|2368.93|2378.43|2369.73|2376.76|2368.06|39
1642882300000|2022-01-22 20:11:40|2377.7|2369|2382.3|2373.6|2382.3|2373.6|2377.61|2368.91|37
1642882310000|2022-01-22 20:11:50|2382.58|2373.88|2386.26|2377.56|2386.43|2377.73|2382.58|2373.88|39
1642882320000|2022-01-22 20:12:00|2386.74|2378.04|2395.6|2386.9|2397.52|2388.82|2386.74|2378.04|39
1642882330000|2022-01-22 20:12:10|2396.38|2387.68|2418.02|2409.32|2418.25|2409.55|2395.78|2387.08|40
1642882340000|2022-01-22 20:12:20|2418.54|2409.84|2418.5|2409.8|2423.94|2415.24|2417.99|2409.29|40
1642882350000|2022-01-22 20:12:30|2418.98|2410.28|2423|2414.3|2423.98|2415.28|2418.58|2409.88|39
1642882360000|2022-01-22 20:12:40|2423.65|2414.95|2421.35|2412.65|2424.63|2415.93|2420.11|2411.41|40
1642882370000|2022-01-22 20:12:50|2421.56|2412.86|2425.2|2416.5|2426.82|2418.12|2421.37|2412.67|40
1642882380000|2022-01-22 20:13:00|2424.57|2415.87|2427.58|2418.88|2428.7|2420|2420.91|2412.21|40
1642882390000|2022-01-22 20:13:10|2427.02|2418.32|2437.88|2429.18|2438.98|2430.28|2426.62|2417.92|40
1642882400000|2022-01-22 20:13:20|2436.22|2427.52|2431.74|2423.04|2439.16|2430.46|2431.74|2423.04|40
1642882410000|2022-01-22 20:13:30|2430.83|2422.13|2430.21|2421.51|2432.52|2423.82|2427.62|2418.92|40
1642882420000|2022-01-22 20:13:40|2430.85|2422.15|2430.72|2422.02|2431.26|2422.56|2429.94|2421.24|39
1642882430000|2022-01-22 20:13:50|2432.1|2423.4|2431.67|2422.97|2433.04|2424.34|2430.72|2422.02|40
1642882440000|2022-01-22 20:14:00|2432.61|2423.91|2438.22|2429.52|2438.22|2429.52|2431.45|2422.75|38
1642882450000|2022-01-22 20:14:10|2438.54|2429.84|2447.2|2438.5|2447.75|2439.05|2438.54|2429.84|40
1642882460000|2022-01-22 20:14:20|2448.17|2439.47|2442.08|2433.38|2449.15|2440.45|2442.08|2433.38|40
1642882470000|2022-01-22 20:14:30|2442.38|2433.68|2438.02|2429.32|2443.22|2434.52|2437.73|2429.03|39
1642882480000|2022-01-22 20:14:40|2438.01|2429.31|2433.2|2424.5|2438.29|2429.59|2432.91|2424.21|39
1642882490000|2022-01-22 20:14:50|2433.4|2424.7|2435.82|2427.12|2436.1|2427.4|2432.6|2423.9|38
1642882500000|2022-01-22 20:15:00|2434.98|2426.28|2434.94|2426.24|2436.41|2427.71|2433.1|2424.4|40
1642882510000|2022-01-22 20:15:10|2435.26|2426.56|2432.2|2423.5|2435.58|2426.88|2432.16|2423.46|39
1642882520000|2022-01-22 20:15:20|2431.94|2423.24|2426.88|2418.18|2432.07|2423.37|2426.51|2417.81|39
1642882530000|2022-01-22 20:15:30|2427.23|2418.53|2424.76|2416.06|2428.39|2419.69|2424.44|2415.74|40
1642882540000|2022-01-22 20:15:40|2424.75|2416.05|2430.73|2422.03|2432.3|2423.6|2424.74|2416.04|38
1642882550000|2022-01-22 20:15:50|2429.94|2421.24|2429.3|2420.6|2430.07|2421.37|2428.41|2419.71|37
1642882560000|2022-01-22 20:16:00|2429.4|2420.7|2437.31|2428.61|2437.31|2428.61|2428.61|2419.91|39
1642882570000|2022-01-22 20:16:10|2439.56|2430.86|2444.55|2435.85|2444.56|2435.86|2439.14|2430.44|40
1642882580000|2022-01-22 20:16:20|2444.83|2436.13|2446.9|2438.2|2447.51|2438.81|2444.83|2436.13|37
1642882590000|2022-01-22 20:16:30|2447.14|2438.44|2446.98|2438.28|2447.34|2438.64|2445.62|2436.92|37
1642882600000|2022-01-22 20:16:40|2446.47|2437.77|2448.05|2439.35|2448.05|2439.35|2445.15|2436.45|40
1642882610000|2022-01-22 20:16:50|2448.55|2439.85|2444.31|2435.61|2449.06|2440.36|2444.31|2435.61|39
1642882620000|2022-01-22 20:17:00|2443.15|2434.45|2441.45|2432.75|2445.7|2437|2441.45|2432.75|40
1642882630000|2022-01-22 20:17:10|2440.41|2431.71|2443.64|2434.94|2444.58|2435.88|2440.22|2431.52|39
1642882640000|2022-01-22 20:17:20|2443.55|2434.85|2453.35|2444.65|2453.64|2444.94|2443.52|2434.82|40
1642882650000|2022-01-22 20:17:30|2453.29|2444.59|2455.12|2446.42|2455.12|2446.42|2451.8|2443.1|39
1642882660000|2022-01-22 20:17:40|2454.79|2446.09|2454.58|2445.88|2459.48|2450.78|2454.58|2445.88|40
1642882670000|2022-01-22 20:17:50|2454.53|2445.83|2454.22|2445.52|2455.7|2447|2453.58|2444.88|39
1642882680000|2022-01-22 20:18:00|2454.23|2445.53|2456.26|2447.56|2457.08|2448.38|2453.52|2444.82|40
1642882690000|2022-01-22 20:18:10|2456.22|2447.52|2457.03|2448.33|2457.36|2448.66|2454.41|2445.71|37
1642882700000|2022-01-22 20:18:20|2456.75|2448.05|2450.79|2442.09|2456.75|2448.05|2450.79|2442.09|40
1642882710000|2022-01-22 20:18:30|2450.55|2441.85|2447.37|2438.67|2450.55|2441.85|2446.02|2437.32|38
1642882720000|2022-01-22 20:18:40|2446.88|2438.18|2448.14|2439.44|2451.03|2442.33|2444.76|2436.06|39
1642882730000|2022-01-22 20:18:50|2447.87|2439.17|2454.84|2446.14|2455.04|2446.34|2447.81|2439.11|40
1642882740000|2022-01-22 20:19:00|2455.57|2446.87|2455.09|2446.39|2456.45|2447.75|2455.09|2446.39|36
1642882750000|2022-01-22 20:19:10|2455.07|2446.37|2456.03|2447.33|2457.08|2448.38|2455.07|2446.37|37
1642882760000|2022-01-22 20:19:20|2456.44|2447.74|2453.25|2444.55|2456.44|2447.74|2452.63|2443.93|38
1642882770000|2022-01-22 20:19:30|2452.39|2443.69|2448.42|2439.72|2452.42|2443.72|2447.6|2438.9|37
1642882780000|2022-01-22 20:19:40|2448.62|2439.92|2448.3|2439.6|2448.62|2439.92|2444.75|2436.05|37
1642882790000|2022-01-22 20:19:50|2448.68|2439.98|2450.14|2441.44|2451.87|2443.17|2448|2439.3|38
1642882800000|2022-01-22 20:20:00|2450.15|2441.45|2451.67|2442.97|2452.31|2443.61|2449.12|2440.42|40
1642882810000|2022-01-22 20:20:10|2451.28|2442.58|2449.68|2440.98|2452.99|2444.29|2449.68|2440.98|40
1642882820000|2022-01-22 20:20:20|2449.42|2440.72|2449.56|2440.86|2451.58|2442.88|2449.05|2440.35|39
1642882830000|2022-01-22 20:20:30|2449.14|2440.44|2447.54|2438.84|2449.92|2441.22|2447.54|2438.84|39
1642882840000|2022-01-22 20:20:40|2447.51|2438.81|2442.82|2434.12|2447.64|2438.94|2441.66|2432.96|40
1642882850000|2022-01-22 20:20:50|2443.41|2434.71|2442.72|2434.02|2444.65|2435.95|2441.96|2433.26|40
1642882860000|2022-01-22 20:21:00|2442.95|2434.25|2444.72|2436.02|2444.75|2436.05|2440.46|2431.76|39
1642882870000|2022-01-22 20:21:10|2445.55|2436.85|2441.7|2433|2446.95|2438.25|2441.7|2433|40
1642882880000|2022-01-22 20:21:20|2442.01|2433.31|2444.09|2435.39|2445.7|2437|2440.63|2431.93|39
1642882890000|2022-01-22 20:21:30|2443.68|2434.98|2441.97|2433.27|2443.77|2435.07|2441.95|2433.25|40
1642882900000|2022-01-22 20:21:40|2441.7|2433|2439.38|2430.68|2441.94|2433.24|2439.26|2430.56|35
1642882910000|2022-01-22 20:21:50|2437.29|2428.59|2426.36|2417.66|2437.55|2428.85|2426|2417.3|39
1642882920000|2022-01-22 20:22:00|2426.28|2417.58|2426.15|2417.45|2427.53|2418.83|2425.42|2416.72|39
1642882930000|2022-01-22 20:22:10|2426.66|2417.96|2423.8|2415.1|2426.68|2417.98|2423.02|2414.32|40
1642882940000|2022-01-22 20:22:20|2424.47|2415.77|2423.11|2414.41|2425.39|2416.69|2422.12|2413.42|39
1642882950000|2022-01-22 20:22:30|2422.8|2414.1|2420.47|2411.77|2423.28|2414.58|2416.28|2407.58|40
1642882960000|2022-01-22 20:22:40|2419.75|2411.05|2418.34|2409.64|2420.61|2411.91|2418.2|2409.5|37
1642882970000|2022-01-22 20:22:50|2418.41|2409.71|2418.22|2409.52|2419.51|2410.81|2417.08|2408.38|40
1642882980000|2022-01-22 20:23:00|2417.35|2408.65|2416.36|2407.66|2418.49|2409.79|2416.06|2407.36|39
1642882990000|2022-01-22 20:23:10|2416.23|2407.53|2416.91|2408.21|2417.78|2409.08|2416.18|2407.48|39
1642883000000|2022-01-22 20:23:20|2416.21|2407.51|2417.92|2409.22|2418.16|2409.46|2416.13|2407.43|40
1642883010000|2022-01-22 20:23:30|2418.04|2409.34|2416.74|2408.04|2418.58|2409.88|2416.64|2407.94|37
1642883020000|2022-01-22 20:23:40|2416.75|2408.05|2415.2|2406.5|2416.87|2408.17|2415.2|2406.5|38
1642883030000|2022-01-22 20:23:50|2414.62|2405.92|2409.32|2400.62|2414.62|2405.92|2408.4|2399.7|39
1642883040000|2022-01-22 20:24:00|2409.34|2400.64|2404.44|2395.74|2410.31|2401.61|2404.28|2395.58|39
1642883050000|2022-01-22 20:24:10|2404.51|2395.81|2404.01|2395.31|2404.85|2396.15|2401.09|2392.39|40
1642883060000|2022-01-22 20:24:20|2404.2|2395.5|2406.06|2397.36|2407.32|2398.62|2404.19|2395.49|40
1642883070000|2022-01-22 20:24:30|2406.05|2397.35|2404.85|2396.15|2407.11|2398.41|2404.66|2395.96|38
1642883080000|2022-01-22 20:24:40|2404.52|2395.82|2404.65|2395.95|2405.19|2396.49|2403.55|2394.85|38
1642883090000|2022-01-22 20:24:50|2404.32|2395.62|2404.05|2395.35|2404.98|2396.28|2401.73|2393.03|39
1642883100000|2022-01-22 20:25:00|2404.34|2395.64|2410.75|2402.05|2410.75|2402.05|2404.34|2395.64|40
1642883110000|2022-01-22 20:25:10|2411.26|2402.56|2406.83|2398.13|2415.16|2406.46|2406.07|2397.37|40
1642883120000|2022-01-22 20:25:20|2407.17|2398.47|2410.65|2401.95|2410.96|2402.26|2406.03|2397.33|40
1642883130000|2022-01-22 20:25:30|2409.94|2401.24|2410.88|2402.18|2410.92|2402.22|2409.59|2400.89|39
1642883140000|2022-01-22 20:25:40|2410.97|2402.27|2412.84|2404.14|2412.84|2404.14|2410.75|2402.05|37
1642883150000|2022-01-22 20:25:50|2412.5|2403.8|2410.91|2402.21|2412.77|2404.07|2410.87|2402.17|37
1642883160000|2022-01-22 20:26:00|2411.03|2402.33|2404.07|2395.37|2411.03|2402.33|2403.87|2395.17|38
1642883170000|2022-01-22 20:26:10|2403.89|2395.19|2403.07|2394.37|2405.07|2396.37|2402.41|2393.71|40
1642883180000|2022-01-22 20:26:20|2402.79|2394.09|2404.32|2395.62|2404.97|2396.27|2402.28|2393.58|39
1642883190000|2022-01-22 20:26:30|2404.1|2395.4|2404.13|2395.43|2407.27|2398.57|2403.46|2394.76|39
1642883200000|2022-01-22 20:26:40|2404.71|2396.01|2403.04|2394.34|2404.86|2396.16|2402.85|2394.15|36
1642883210000|2022-01-22 20:26:50|2403.11|2394.41|2403.93|2395.23|2404.96|2396.26|2402.95|2394.25|35
1642883220000|2022-01-22 20:27:00|2403.74|2395.04|2402.19|2393.49|2403.74|2395.04|2401.27|2392.57|39
1642883230000|2022-01-22 20:27:10|2402.05|2393.35|2403|2394.3|2403.45|2394.75|2402.05|2393.35|35
1642883240000|2022-01-22 20:27:20|2402.78|2394.08|2403.79|2395.09|2403.79|2395.09|2401.78|2393.08|36
1642883250000|2022-01-22 20:27:30|2403.7|2395|2403.37|2394.67|2403.84|2395.14|2402.24|2393.54|38
1642883260000|2022-01-22 20:27:40|2403.36|2394.66|2402.8|2394.1|2404.09|2395.39|2402.64|2393.94|39
1642883270000|2022-01-22 20:27:50|2402.81|2394.11|2403.28|2394.58|2404.61|2395.91|2402.76|2394.06|37
1642883280000|2022-01-22 20:28:00|2403.5|2394.8|2401.41|2392.71|2404.63|2395.93|2401.06|2392.36|39
1642883290000|2022-01-22 20:28:10|2401.48|2392.78|2395.78|2387.08|2401.48|2392.78|2395.74|2387.04|39
1642883300000|2022-01-22 20:28:20|2395.54|2386.84|2397.06|2388.36|2397.48|2388.78|2394.61|2385.91|39
1642883310000|2022-01-22 20:28:30|2397.16|2388.46|2399.05|2390.35|2399.05|2390.35|2396.93|2388.23|37
1642883320000|2022-01-22 20:28:40|2399.82|2391.12|2397.38|2388.68|2399.82|2391.12|2396.94|2388.24|40
1642883330000|2022-01-22 20:28:50|2397.41|2388.71|2397.76|2389.06|2398.43|2389.73|2396.72|2388.02|37
1642883340000|2022-01-22 20:29:00|2397.57|2388.87|2398.01|2389.31|2398.25|2389.55|2396.94|2388.24|39
1642883350000|2022-01-22 20:29:10|2398.35|2389.65|2400.83|2392.13|2400.88|2392.18|2398.35|2389.65|40
1642883360000|2022-01-22 20:29:20|2400.46|2391.76|2399.68|2390.98|2400.65|2391.95|2398.96|2390.26|36
1642883370000|2022-01-22 20:29:30|2399.78|2391.08|2399.14|2390.44|2399.86|2391.16|2398.84|2390.14|34
1642883380000|2022-01-22 20:29:40|2398.48|2389.78|2398.47|2389.77|2399.15|2390.45|2397.02|2388.32|37
1642883390000|2022-01-22 20:29:50|2398.22|2389.52|2398.21|2389.51|2398.87|2390.17|2397.19|2388.49|38
1642883400000|2022-01-22 20:30:00|2398.18|2389.48|2404.09|2395.39|2404.13|2395.43|2398.18|2389.48|37
1642883410000|2022-01-22 20:30:10|2404.32|2395.62|2407.18|2398.48|2409.44|2400.74|2404.32|2395.62|38
1642883420000|2022-01-22 20:30:20|2406.83|2398.13|2408.02|2399.32|2409.1|2400.4|2406.2|2397.5|38
1642883430000|2022-01-22 20:30:30|2407.92|2399.22|2404.36|2395.66|2407.92|2399.22|2404|2395.3|39
1642883440000|2022-01-22 20:30:40|2404.61|2395.91|2404.1|2395.4|2404.82|2396.12|2403.1|2394.4|37
1642883450000|2022-01-22 20:30:50|2404.11|2395.41|2403.77|2395.07|2404.58|2395.88|2403.52|2394.82|38
1642883460000|2022-01-22 20:31:00|2403.84|2395.14|2402.4|2393.7|2404.07|2395.37|2400.98|2392.28|39
1642883470000|2022-01-22 20:31:10|2402.66|2393.96|2403.02|2394.32|2403.19|2394.49|2402.62|2393.92|36
1642883480000|2022-01-22 20:31:20|2402.96|2394.26|2405.31|2396.61|2405.31|2396.61|2401.76|2393.06|39
1642883490000|2022-01-22 20:31:30|2405.3|2396.6|2404.62|2395.92|2406.17|2397.47|2404.57|2395.87|38
1642883500000|2022-01-22 20:31:40|2404.63|2395.93|2401.94|2393.24|2405.73|2397.03|2401.56|2392.86|37
1642883510000|2022-01-22 20:31:50|2401.88|2393.18|2401.97|2393.27|2402.7|2394|2400.61|2391.91|39
1642883520000|2022-01-22 20:32:00|2401.82|2393.12|2401|2392.3|2402.61|2393.91|2400.7|2392|40
1642883530000|2022-01-22 20:32:10|2400.53|2391.83|2400.28|2391.58|2401.11|2392.41|2399.29|2390.59|37
1642883540000|2022-01-22 20:32:20|2400.86|2392.16|2403.47|2394.77|2403.47|2394.77|2400.86|2392.16|33
1642883550000|2022-01-22 20:32:30|2403.5|2394.8|2402.13|2393.43|2404.1|2395.4|2400.75|2392.05|38
1642883560000|2022-01-22 20:32:40|2401.76|2393.06|2401.01|2392.31|2401.96|2393.26|2400.38|2391.68|40
1642883570000|2022-01-22 20:32:50|2400.91|2392.21|2399.29|2390.59|2401.09|2392.39|2399.23|2390.53|38
1642883580000|2022-01-22 20:33:00|2399.27|2390.57|2398.71|2390.01|2400.18|2391.48|2398.63|2389.93|38
1642883590000|2022-01-22 20:33:10|2399.08|2390.38|2400.6|2391.9|2400.88|2392.18|2398.32|2389.62|37
1642883600000|2022-01-22 20:33:20|2399.8|2391.1|2401.34|2392.64|2401.41|2392.71|2399.73|2391.03|39
1642883610000|2022-01-22 20:33:30|2401.49|2392.79|2406.07|2397.37|2406.07|2397.37|2401.42|2392.72|39
1642883620000|2022-01-22 20:33:40|2405.97|2397.27|2404.62|2395.92|2406.2|2397.5|2404.27|2395.57|40
1642883630000|2022-01-22 20:33:50|2404.5|2395.8|2405.46|2396.76|2405.52|2396.82|2404.14|2395.44|38
1642883640000|2022-01-22 20:34:00|2407.03|2398.33|2410.25|2401.55|2412.65|2403.95|2407.03|2398.33|40
1642883650000|2022-01-22 20:34:10|2411.09|2402.39|2413.02|2404.32|2413.03|2404.33|2410.54|2401.84|39
1642883660000|2022-01-22 20:34:20|2413.17|2404.47|2414.75|2406.05|2417.04|2408.34|2413.17|2404.47|39
1642883670000|2022-01-22 20:34:30|2414.79|2406.09|2413.42|2404.72|2415.65|2406.95|2413.05|2404.35|37
1642883680000|2022-01-22 20:34:40|2414.06|2405.36|2412.83|2404.13|2414.96|2406.26|2411.92|2403.22|39
1642883690000|2022-01-22 20:34:50|2412.91|2404.21|2414.62|2405.92|2415.08|2406.38|2412.33|2403.63|39
1642883700000|2022-01-22 20:35:00|2414.45|2405.75|2412.57|2403.87|2414.51|2405.81|2411.12|2402.42|39
1642883710000|2022-01-22 20:35:10|2412.25|2403.55|2412.6|2403.9|2414.46|2405.76|2412.03|2403.33|40
1642883720000|2022-01-22 20:35:20|2412.61|2403.91|2411.57|2402.87|2412.61|2403.91|2411.3|2402.6|39
1642883730000|2022-01-22 20:35:30|2412.12|2403.42|2411.09|2402.39|2412.36|2403.66|2410.31|2401.61|40
1642883740000|2022-01-22 20:35:40|2411.1|2402.4|2411.85|2403.15|2412.51|2403.81|2410.12|2401.42|39
1642883750000|2022-01-22 20:35:50|2411.89|2403.19|2409.62|2400.92|2412.39|2403.69|2409.38|2400.68|35
1642883760000|2022-01-22 20:36:00|2409.46|2400.76|2409.83|2401.13|2409.93|2401.23|2407.25|2398.55|40
1642883770000|2022-01-22 20:36:10|2409.9|2401.2|2411.55|2402.85|2411.55|2402.85|2409.75|2401.05|39
1642883780000|2022-01-22 20:36:20|2411.26|2402.56|2412.8|2404.1|2413.77|2405.07|2411.26|2402.56|40
1642883790000|2022-01-22 20:36:30|2412.45|2403.75|2413.68|2404.98|2413.77|2405.07|2411.26|2402.56|39
1642883800000|2022-01-22 20:36:40|2413.76|2405.06|2414.94|2406.24|2415.1|2406.4|2413.69|2404.99|36
1642883810000|2022-01-22 20:36:50|2414.92|2406.22|2415.68|2406.98|2415.68|2406.98|2413.55|2404.85|38
1642883820000|2022-01-22 20:37:00|2416.14|2407.44|2415.56|2406.86|2416.14|2407.44|2414.87|2406.17|36
1642883830000|2022-01-22 20:37:10|2415.51|2406.81|2415.93|2407.23|2416.02|2407.32|2414.87|2406.17|38
1642883840000|2022-01-22 20:37:20|2415.84|2407.14|2416.45|2407.75|2416.5|2407.8|2414.46|2405.76|36
1642883850000|2022-01-22 20:37:30|2416.57|2407.87|2419.91|2411.21|2420.32|2411.62|2416.57|2407.87|40
1642883860000|2022-01-22 20:37:40|2419.98|2411.28|2420.93|2412.23|2423.26|2414.56|2419.98|2411.28|40
1642883870000|2022-01-22 20:37:50|2421.48|2412.78|2420.36|2411.66|2422.85|2414.15|2420.16|2411.46|38
1642883880000|2022-01-22 20:38:00|2420.39|2411.69|2420.37|2411.67|2420.96|2412.26|2419.15|2410.45|40
1642883890000|2022-01-22 20:38:10|2420.2|2411.5|2419.86|2411.16|2420.2|2411.5|2418.35|2409.65|40
1642883900000|2022-01-22 20:38:20|2420|2411.3|2422.28|2413.58|2422.28|2413.58|2419.67|2410.97|39
1642883910000|2022-01-22 20:38:30|2422.25|2413.55|2421.66|2412.96|2422.34|2413.64|2420.67|2411.97|36
1642883920000|2022-01-22 20:38:40|2421.65|2412.95|2422.47|2413.77|2422.83|2414.13|2421.65|2412.95|37
1642883930000|2022-01-22 20:38:50|2422.42|2413.72|2422.27|2413.57|2423.09|2414.39|2422.06|2413.36|37
1642883940000|2022-01-22 20:39:00|2422.1|2413.4|2421|2412.3|2422.59|2413.89|2420.18|2411.48|40
1642883950000|2022-01-22 20:39:10|2421.6|2412.9|2424.17|2415.47|2424.8|2416.1|2420.87|2412.17|39
1642883960000|2022-01-22 20:39:20|2424.23|2415.53|2424.91|2416.21|2425.49|2416.79|2423.08|2414.38|37
1642883970000|2022-01-22 20:39:30|2424.94|2416.24|2423.02|2414.32|2425.63|2416.93|2422.87|2414.17|37
1642883980000|2022-01-22 20:39:40|2423.05|2414.35|2422.14|2413.44|2423.59|2414.89|2420.91|2412.21|38
1642883990000|2022-01-22 20:39:50|2421.87|2413.17|2417.57|2408.87|2423.13|2414.43|2416.95|2408.25|40
1642884000000|2022-01-22 20:40:00|2417.96|2409.26|2420.73|2412.03|2420.73|2412.03|2416.47|2407.77|40
1642884010000|2022-01-22 20:40:10|2421.15|2412.45|2419.82|2411.12|2422.88|2414.18|2419.75|2411.05|37
1642884020000|2022-01-22 20:40:20|2419.62|2410.92|2418.87|2410.17|2421.69|2412.99|2418.51|2409.81|37
1642884030000|2022-01-22 20:40:30|2418.93|2410.23|2418.71|2410.01|2419.62|2410.92|2418.38|2409.68|36
1642884040000|2022-01-22 20:40:40|2418.79|2410.09|2418.71|2410.01|2419.02|2410.32|2417.42|2408.72|39
1642884050000|2022-01-22 20:40:50|2418.66|2409.96|2419.2|2410.5|2419.35|2410.65|2418.24|2409.54|40
1642884060000|2022-01-22 20:41:00|2418.88|2410.18|2414.73|2406.03|2418.88|2410.18|2414.73|2406.03|38
1642884070000|2022-01-22 20:41:10|2414.33|2405.63|2411.93|2403.23|2415.47|2406.77|2411.93|2403.23|38
1642884080000|2022-01-22 20:41:20|2412.07|2403.37|2414.4|2405.7|2414.63|2405.93|2412.07|2403.37|36
1642884090000|2022-01-22 20:41:30|2414.44|2405.74|2414.46|2405.76|2414.63|2405.93|2413.26|2404.56|39
1642884100000|2022-01-22 20:41:40|2414.41|2405.71|2415.72|2407.02|2415.99|2407.29|2414.15|2405.45|39
1642884110000|2022-01-22 20:41:50|2415.74|2407.04|2416.74|2408.04|2416.8|2408.1|2415.62|2406.92|34
1642884120000|2022-01-22 20:42:00|2416.71|2408.01|2413.41|2404.71|2416.71|2408.01|2413.39|2404.69|39
1642884130000|2022-01-22 20:42:10|2413.34|2404.64|2410.74|2402.04|2413.93|2405.23|2410.64|2401.94|37
1642884140000|2022-01-22 20:42:20|2410.49|2401.79|2410.56|2401.86|2411.89|2403.19|2409.9|2401.2|40
1642884150000|2022-01-22 20:42:30|2410.33|2401.63|2408.94|2400.24|2410.71|2402.01|2408.85|2400.15|37
1642884160000|2022-01-22 20:42:40|2408.88|2400.18|2406.81|2398.11|2408.88|2400.18|2406.24|2397.54|40
1642884170000|2022-01-22 20:42:50|2406.18|2397.48|2406.32|2397.62|2407.2|2398.5|2405.28|2396.58|39
1642884180000|2022-01-22 20:43:00|2406.37|2397.67|2406.19|2397.49|2406.65|2397.95|2406.06|2397.36|35
1642884190000|2022-01-22 20:43:10|2406.33|2397.63|2406.02|2397.32|2407.66|2398.96|2405.76|2397.06|39
1642884200000|2022-01-22 20:43:20|2405.95|2397.25|2404.67|2395.97|2405.95|2397.25|2404.42|2395.72|36
1642884210000|2022-01-22 20:43:30|2404.58|2395.88|2405.26|2396.56|2405.47|2396.77|2402.8|2394.1|38
1642884220000|2022-01-22 20:43:40|2405.32|2396.62|2404.55|2395.85|2405.32|2396.62|2404.3|2395.6|38
1642884230000|2022-01-22 20:43:50|2404.47|2395.77|2402.86|2394.16|2405.28|2396.58|2402.71|2394.01|40
1642884240000|2022-01-22 20:44:00|2402.79|2394.09|2401.3|2392.6|2402.79|2394.09|2399.81|2391.11|36
1642884250000|2022-01-22 20:44:10|2401.18|2392.48|2400.46|2391.76|2402.42|2393.72|2399.93|2391.23|37
1642884260000|2022-01-22 20:44:20|2400.73|2392.03|2401.81|2393.11|2403.21|2394.51|2400.73|2392.03|39
1642884270000|2022-01-22 20:44:30|2401.99|2393.29|2404.13|2395.43|2404.99|2396.29|2401.99|2393.29|38
1642884280000|2022-01-22 20:44:40|2403.52|2394.82|2398.94|2390.24|2403.52|2394.82|2398.94|2390.24|37
1642884290000|2022-01-22 20:44:50|2399|2390.3|2397.06|2388.36|2399.85|2391.15|2397.06|2388.36|37
1642884300000|2022-01-22 20:45:00|2396.86|2388.16|2394.88|2386.18|2396.86|2388.16|2394.32|2385.62|39
1642884310000|2022-01-22 20:45:10|2394.86|2386.16|2396.35|2387.65|2396.48|2387.78|2394.86|2386.16|40
1642884320000|2022-01-22 20:45:20|2396.57|2387.87|2392.23|2383.53|2396.68|2387.98|2390.94|2382.24|39
1642884330000|2022-01-22 20:45:30|2392.45|2383.75|2385.91|2377.21|2392.65|2383.95|2385.91|2377.21|39
1642884340000|2022-01-22 20:45:40|2385.8|2377.1|2385.04|2376.34|2385.8|2377.1|2379.72|2371.02|40
1642884350000|2022-01-22 20:45:50|2384.86|2376.16|2382.93|2374.23|2386.31|2377.61|2382.93|2374.23|40
1642884360000|2022-01-22 20:46:00|2382.86|2374.16|2379.58|2370.88|2382.86|2374.16|2379.58|2370.88|40
1642884370000|2022-01-22 20:46:10|2379.23|2370.53|2379.48|2370.78|2379.48|2370.78|2375.06|2366.36|39
1642884380000|2022-01-22 20:46:20|2379.92|2371.22|2391|2382.3|2392.17|2383.47|2379.76|2371.06|39
1642884390000|2022-01-22 20:46:30|2390.95|2382.25|2402.42|2393.72|2402.42|2393.72|2390.41|2381.71|40
1642884400000|2022-01-22 20:46:40|2402.27|2393.57|2401.27|2392.57|2402.75|2394.05|2399.75|2391.05|39
1642884410000|2022-01-22 20:46:50|2401.11|2392.41|2406.7|2398|2407.03|2398.33|2401.11|2392.41|38
1642884420000|2022-01-22 20:47:00|2407.37|2398.67|2410.58|2401.88|2411.17|2402.47|2407.37|2398.67|38
1642884430000|2022-01-22 20:47:10|2410.23|2401.53|2408.27|2399.57|2410.23|2401.53|2407.13|2398.43|40
1642884440000|2022-01-22 20:47:20|2408.22|2399.52|2407.51|2398.81|2409.64|2400.94|2407.22|2398.52|39
1642884450000|2022-01-22 20:47:30|2407.42|2398.72|2401.76|2393.06|2407.74|2399.04|2401.76|2393.06|38
1642884460000|2022-01-22 20:47:40|2401.87|2393.17|2402.89|2394.19|2402.89|2394.19|2398.75|2390.05|40
1642884470000|2022-01-22 20:47:50|2402.99|2394.29|2403.87|2395.17|2405.14|2396.44|2402.94|2394.24|39
1642884480000|2022-01-22 20:48:00|2403.94|2395.24|2404.36|2395.66|2406.23|2397.53|2403.31|2394.61|36
1642884490000|2022-01-22 20:48:10|2404.49|2395.79|2404.32|2395.62|2405.07|2396.37|2402.01|2393.31|39
1642884500000|2022-01-22 20:48:20|2404.31|2395.61|2401.97|2393.27|2404.74|2396.04|2401.34|2392.64|38
1642884510000|2022-01-22 20:48:30|2402.12|2393.42|2403.26|2394.56|2404.42|2395.72|2402.07|2393.37|37
1642884520000|2022-01-22 20:48:40|2403.31|2394.61|2402.53|2393.83|2403.42|2394.72|2402.1|2393.4|39
1642884530000|2022-01-22 20:48:50|2402.24|2393.54|2402.25|2393.55|2403.04|2394.34|2402.12|2393.42|39
1642884540000|2022-01-22 20:49:00|2402.23|2393.53|2415.41|2406.71|2418.22|2409.52|2402.04|2393.34|38
1642884550000|2022-01-22 20:49:10|2415.6|2406.9|2412.9|2404.2|2418.19|2409.49|2412.9|2404.2|39
1642884560000|2022-01-22 20:49:20|2412.61|2403.91|2412.36|2403.66|2414.63|2405.93|2412.18|2403.48|38
1642884570000|2022-01-22 20:49:30|2412.3|2403.6|2413.36|2404.66|2413.94|2405.24|2410.8|2402.1|40
1642884580000|2022-01-22 20:49:40|2413.5|2404.8|2412.94|2404.24|2413.94|2405.24|2411|2402.3|40
1642884590000|2022-01-22 20:49:50|2413.02|2404.32|2412.42|2403.72|2413.93|2405.23|2412.35|2403.65|36
1642884600000|2022-01-22 20:50:00|2412.49|2403.79|2414|2405.3|2414.92|2406.22|2411.81|2403.11|40
1642884610000|2022-01-22 20:50:10|2414.07|2405.37|2412.45|2403.75|2414.44|2405.74|2412.45|2403.75|40
1642884620000|2022-01-22 20:50:20|2412.64|2403.94|2413.12|2404.42|2413.25|2404.55|2412.34|2403.64|37
1642884630000|2022-01-22 20:50:30|2413.2|2404.5|2416.27|2407.57|2416.27|2407.57|2413.1|2404.4|38
1642884640000|2022-01-22 20:50:40|2416.47|2407.77|2417.83|2409.13|2419.33|2410.63|2416.33|2407.63|40
1642884650000|2022-01-22 20:50:50|2417.8|2409.1|2414.52|2405.82|2417.8|2409.1|2414.52|2405.82|36
1642884660000|2022-01-22 20:51:00|2414.36|2405.66|2415.55|2406.85|2416.58|2407.88|2414.36|2405.66|38
1642884670000|2022-01-22 20:51:10|2415.79|2407.09|2415.23|2406.53|2415.93|2407.23|2414.68|2405.98|34
1642884680000|2022-01-22 20:51:20|2415.13|2406.43|2415.06|2406.36|2415.82|2407.12|2414.31|2405.61|37
1642884690000|2022-01-22 20:51:30|2415.4|2406.7|2415.83|2407.13|2416.27|2407.57|2415.28|2406.58|39
1642884700000|2022-01-22 20:51:40|2415.75|2407.05|2416.73|2408.03|2416.93|2408.23|2415.53|2406.83|38
1642884710000|2022-01-22 20:51:50|2416.75|2408.05|2420.18|2411.48|2421.39|2412.69|2416.65|2407.95|39
1642884720000|2022-01-22 20:52:00|2419.92|2411.22|2418.46|2409.76|2420.59|2411.89|2417.64|2408.94|38
1642884730000|2022-01-22 20:52:10|2418.28|2409.58|2419.7|2411|2419.7|2411|2418.07|2409.37|40
1642884740000|2022-01-22 20:52:20|2419.67|2410.97|2419.93|2411.23|2420.66|2411.96|2419.67|2410.97|39
1642884750000|2022-01-22 20:52:30|2420.3|2411.6|2419.59|2410.89|2421.61|2412.91|2419.59|2410.89|39
1642884760000|2022-01-22 20:52:40|2419.44|2410.74|2417.91|2409.21|2419.45|2410.75|2416.88|2408.18|39
1642884770000|2022-01-22 20:52:50|2417.69|2408.99|2419.26|2410.56|2419.26|2410.56|2417.69|2408.99|34
1642884780000|2022-01-22 20:53:00|2419.14|2410.44|2419.13|2410.43|2419.34|2410.64|2418.53|2409.83|34
1642884790000|2022-01-22 20:53:10|2419.01|2410.31|2419.82|2411.12|2420.39|2411.69|2418.87|2410.17|37
1642884800000|2022-01-22 20:53:20|2419.84|2411.14|2420.12|2411.42|2420.97|2412.27|2419.32|2410.62|32
1642884810000|2022-01-22 20:53:30|2420.11|2411.41|2419.79|2411.09|2420.13|2411.43|2418.94|2410.24|36
1642884820000|2022-01-22 20:53:40|2419.71|2411.01|2419.26|2410.56|2419.71|2411.01|2418.1|2409.4|36
1642884830000|2022-01-22 20:53:50|2419.18|2410.48|2419.47|2410.77|2419.66|2410.96|2418.97|2410.27|38
1642884840000|2022-01-22 20:54:00|2419.45|2410.75|2419.05|2410.35|2419.45|2410.75|2418.96|2410.26|37
1642884850000|2022-01-22 20:54:10|2418.98|2410.28|2419.94|2411.24|2420.03|2411.33|2418.98|2410.28|36
1642884860000|2022-01-22 20:54:20|2420.14|2411.44|2420.86|2412.16|2421.63|2412.93|2419.75|2411.05|38
1642884870000|2022-01-22 20:54:30|2420.92|2412.22|2420.37|2411.67|2421.54|2412.84|2420.11|2411.41|40
1642884880000|2022-01-22 20:54:40|2420.27|2411.57|2420.82|2412.12|2421.07|2412.37|2420.2|2411.5|33
1642884890000|2022-01-22 20:54:50|2420.72|2412.02|2420.67|2411.97|2420.72|2412.02|2419.8|2411.1|32
1642884900000|2022-01-22 20:55:00|2420.71|2412.01|2415.96|2407.26|2420.71|2412.01|2415.96|2407.26|36
1642884910000|2022-01-22 20:55:10|2416|2407.3|2416.54|2407.84|2416.68|2407.98|2415.06|2406.36|38
1642884920000|2022-01-22 20:55:20|2416.37|2407.67|2418.03|2409.33|2418.7|2410|2416.18|2407.48|37
1642884930000|2022-01-22 20:55:30|2418.12|2409.42|2416.7|2408|2418.12|2409.42|2416.7|2408|37
1642884940000|2022-01-22 20:55:40|2416.73|2408.03|2416.82|2408.12|2417.09|2408.39|2415.75|2407.05|39
1642884950000|2022-01-22 20:55:50|2416.66|2407.96|2416.92|2408.22|2417.01|2408.31|2415.6|2406.9|36
1642884960000|2022-01-22 20:56:00|2416.93|2408.23|2422.86|2414.16|2422.86|2414.16|2416.93|2408.23|36
1642884970000|2022-01-22 20:56:10|2422.94|2414.24|2442.43|2433.73|2443.76|2435.06|2422.94|2414.24|40
1642884980000|2022-01-22 20:56:20|2441.38|2432.68|2445.31|2436.61|2446.46|2437.76|2441.13|2432.43|40
1642884990000|2022-01-22 20:56:30|2444.91|2436.21|2446.3|2437.6|2448.28|2439.58|2444.58|2435.88|40
1642885000000|2022-01-22 20:56:40|2446.39|2437.69|2443|2434.3|2446.83|2438.13|2442.51|2433.81|39
1642885010000|2022-01-22 20:56:50|2442.87|2434.17|2446.7|2438|2446.96|2438.26|2440.59|2431.89|40
1642885020000|2022-01-22 20:57:00|2446.3|2437.6|2447.01|2438.31|2447.01|2438.31|2443.69|2434.99|40
1642885030000|2022-01-22 20:57:10|2447.3|2438.6|2446.36|2437.66|2450.21|2441.51|2446.36|2437.66|39
1642885040000|2022-01-22 20:57:20|2446.35|2437.65|2448.77|2440.07|2448.77|2440.07|2444.5|2435.8|40
1642885050000|2022-01-22 20:57:30|2448.25|2439.55|2443.81|2435.11|2448.25|2439.55|2443.45|2434.75|39
1642885060000|2022-01-22 20:57:40|2443.75|2435.05|2441.49|2432.79|2443.78|2435.08|2439.99|2431.29|39
1642885070000|2022-01-22 20:57:50|2441.56|2432.86|2441.85|2433.15|2442.88|2434.18|2441.25|2432.55|38
1642885080000|2022-01-22 20:58:00|2441.64|2432.94|2439.29|2430.59|2442.13|2433.43|2439.18|2430.48|39
1642885090000|2022-01-22 20:58:10|2439.18|2430.48|2437.4|2428.7|2439.2|2430.5|2436.79|2428.09|39
1642885100000|2022-01-22 20:58:20|2437.31|2428.61|2437.4|2428.7|2439.32|2430.62|2436.28|2427.58|39
1642885110000|2022-01-22 20:58:30|2437.35|2428.65|2435.91|2427.21|2437.77|2429.07|2435.91|2427.21|38
1642885120000|2022-01-22 20:58:40|2435.99|2427.29|2435.96|2427.26|2437.17|2428.47|2435.73|2427.03|39
1642885130000|2022-01-22 20:58:50|2435.88|2427.18|2434.2|2425.5|2435.88|2427.18|2434.12|2425.42|37
1642885140000|2022-01-22 20:59:00|2434.22|2425.52|2430.58|2421.88|2434.5|2425.8|2430.58|2421.88|38
1642885150000|2022-01-22 20:59:10|2430.56|2421.86|2432.46|2423.76|2433.89|2425.19|2430.22|2421.52|37
1642885160000|2022-01-22 20:59:20|2432.53|2423.83|2436.29|2427.59|2436.31|2427.61|2432.42|2423.72|37
1642885170000|2022-01-22 20:59:30|2436.22|2427.52|2432.54|2423.84|2436.39|2427.69|2432.24|2423.54|39
1642885180000|2022-01-22 20:59:40|2432.29|2423.59|2436.26|2427.56|2436.26|2427.56|2432.29|2423.59|40
1642885190000|2022-01-22 20:59:50|2436.21|2427.51|2435.8|2427.1|2436.35|2427.65|2435.29|2426.59|39
1642885200000|2022-01-22 21:00:00|2435.39|2426.69|2437.14|2428.44|2439.55|2430.85|2435.13|2426.43|36
1642885210000|2022-01-22 21:00:10|2437.12|2428.42|2435.38|2426.68|2437.29|2428.59|2435.38|2426.68|39
1642885220000|2022-01-22 21:00:20|2435.33|2426.63|2432.11|2423.41|2435.33|2426.63|2431.78|2423.08|40
1642885230000|2022-01-22 21:00:30|2431.92|2423.22|2431.07|2422.37|2431.92|2423.22|2430.26|2421.56|40
1642885240000|2022-01-22 21:00:40|2431.28|2422.58|2433.44|2424.74|2434.23|2425.53|2431.28|2422.58|36
1642885250000|2022-01-22 21:00:50|2433.42|2424.72|2432.03|2423.33|2433.42|2424.72|2431.4|2422.7|40
1642885260000|2022-01-22 21:01:00|2432.06|2423.36|2433.18|2424.48|2433.21|2424.51|2430.51|2421.81|40
1642885270000|2022-01-22 21:01:10|2433.19|2424.49|2431.18|2422.48|2433.92|2425.22|2431.15|2422.45|37
1642885280000|2022-01-22 21:01:20|2431.42|2422.72|2436.54|2427.84|2437.35|2428.65|2431.27|2422.57|40
1642885290000|2022-01-22 21:01:30|2436.61|2427.91|2436.58|2427.88|2437|2428.3|2435.39|2426.69|36
1642885300000|2022-01-22 21:01:40|2436.61|2427.91|2435.2|2426.5|2436.63|2427.93|2434.49|2425.79|39
1642885310000|2022-01-22 21:01:50|2434.99|2426.29|2434.14|2425.44|2435.18|2426.48|2434|2425.3|40
1642885320000|2022-01-22 21:02:00|2434.01|2425.31|2436.53|2427.83|2436.53|2427.83|2434.01|2425.31|35
1642885330000|2022-01-22 21:02:10|2436.94|2428.24|2434.35|2425.65|2437.06|2428.36|2434.23|2425.53|36
1642885340000|2022-01-22 21:02:20|2434.32|2425.62|2434.19|2425.49|2434.9|2426.2|2434.09|2425.39|36
1642885350000|2022-01-22 21:02:30|2434.09|2425.39|2429.55|2420.85|2434.09|2425.39|2428.39|2419.69|38
1642885360000|2022-01-22 21:02:40|2429.44|2420.74|2428.28|2419.58|2429.54|2420.84|2428.28|2419.58|39
1642885370000|2022-01-22 21:02:50|2428.37|2419.67|2428.57|2419.87|2429.42|2420.72|2428.09|2419.39|40
1642885380000|2022-01-22 21:03:00|2428.63|2419.93|2428.14|2419.44|2429.49|2420.79|2427.05|2418.35|39
1642885390000|2022-01-22 21:03:10|2428.13|2419.43|2427.88|2419.18|2428.77|2420.07|2427.56|2418.86|39
1642885400000|2022-01-22 21:03:20|2427.81|2419.11|2429.71|2421.01|2429.71|2421.01|2427.74|2419.04|37
1642885410000|2022-01-22 21:03:30|2429.61|2420.91|2427.98|2419.28|2430.23|2421.53|2427.95|2419.25|38
1642885420000|2022-01-22 21:03:40|2428.01|2419.31|2428.2|2419.5|2428.82|2420.12|2427.82|2419.12|35
1642885430000|2022-01-22 21:03:50|2428.18|2419.48|2427.97|2419.27|2429.08|2420.38|2427.63|2418.93|35
1642885440000|2022-01-22 21:04:00|2428.07|2419.37|2427.66|2418.96|2428.35|2419.65|2427.63|2418.93|38
1642885450000|2022-01-22 21:04:10|2427.68|2418.98|2427.68|2418.98|2428.16|2419.46|2427.09|2418.39|35
1642885460000|2022-01-22 21:04:20|2427.67|2418.97|2427.4|2418.7|2429.09|2420.39|2427.4|2418.7|35
1642885470000|2022-01-22 21:04:30|2427.41|2418.71|2427.81|2419.11|2427.9|2419.2|2427.32|2418.62|36
1642885480000|2022-01-22 21:04:40|2427.83|2419.13|2429.81|2421.11|2429.81|2421.11|2427.77|2419.07|35
1642885490000|2022-01-22 21:04:50|2429.67|2420.97|2431.21|2422.51|2431.21|2422.51|2429.37|2420.67|39
1642885500000|2022-01-22 21:05:00|2431.18|2422.48|2430.14|2421.44|2431.18|2422.48|2429.86|2421.16|37
1642885510000|2022-01-22 21:05:10|2430.13|2421.43|2428.02|2419.32|2430.13|2421.43|2427.4|2418.7|37
1642885520000|2022-01-22 21:05:20|2427.96|2419.26|2426.06|2417.36|2428.03|2419.33|2425.25|2416.55|37
1642885530000|2022-01-22 21:05:30|2426.27|2417.57|2427.67|2418.97|2427.97|2419.27|2425.7|2417|39
1642885540000|2022-01-22 21:05:40|2427.58|2418.88|2426.85|2418.15|2427.69|2418.99|2426.53|2417.83|37
1642885550000|2022-01-22 21:05:50|2426.87|2418.17|2427.16|2418.46|2427.7|2419|2426.55|2417.85|36
1642885560000|2022-01-22 21:06:00|2427.06|2418.36|2428.83|2420.13|2428.86|2420.16|2426.74|2418.04|35
1642885570000|2022-01-22 21:06:10|2428.84|2420.14|2429.44|2420.74|2429.9|2421.2|2428.84|2420.14|33
1642885580000|2022-01-22 21:06:20|2429.43|2420.73|2429.26|2420.56|2430.03|2421.33|2429.12|2420.42|35
1642885590000|2022-01-22 21:06:30|2429.27|2420.57|2428.95|2420.25|2429.86|2421.16|2428.23|2419.53|37
1642885600000|2022-01-22 21:06:40|2428.94|2420.24|2428|2419.3|2428.94|2420.24|2427.23|2418.53|37
1642885610000|2022-01-22 21:06:50|2428.1|2419.4|2429.28|2420.58|2430.05|2421.35|2428.1|2419.4|39
1642885620000|2022-01-22 21:07:00|2429.18|2420.48|2428.82|2420.12|2429.29|2420.59|2428.2|2419.5|38
1642885630000|2022-01-22 21:07:10|2428.51|2419.81|2428.51|2419.81|2429.3|2420.6|2427.58|2418.88|39
1642885640000|2022-01-22 21:07:20|2428.61|2419.91|2429.39|2420.69|2430.04|2421.34|2428.29|2419.59|37
1642885650000|2022-01-22 21:07:30|2429.42|2420.72|2431.48|2422.78|2431.48|2422.78|2428.9|2420.2|36
1642885660000|2022-01-22 21:07:40|2431.2|2422.5|2430.43|2421.73|2431.2|2422.5|2430.05|2421.35|38
1642885670000|2022-01-22 21:07:50|2430.45|2421.75|2431.24|2422.54|2431.27|2422.57|2430.23|2421.53|33
1642885680000|2022-01-22 21:08:00|2431.31|2422.61|2433.45|2424.75|2433.82|2425.12|2431.31|2422.61|35
1642885690000|2022-01-22 21:08:10|2433.66|2424.96|2432.77|2424.07|2433.66|2424.96|2432.45|2423.75|36
1642885700000|2022-01-22 21:08:20|2432.49|2423.79|2431.98|2423.28|2432.94|2424.24|2431.98|2423.28|32
1642885710000|2022-01-22 21:08:30|2431.95|2423.25|2432.37|2423.67|2432.37|2423.67|2431.44|2422.74|37
1642885720000|2022-01-22 21:08:40|2432.34|2423.64|2432.54|2423.84|2432.64|2423.94|2431.33|2422.63|35
1642885730000|2022-01-22 21:08:50|2432.61|2423.91|2430.03|2421.33|2432.61|2423.91|2429.88|2421.18|34
1642885740000|2022-01-22 21:09:00|2429.99|2421.29|2429.49|2420.79|2429.99|2421.29|2427.44|2418.74|36
1642885750000|2022-01-22 21:09:10|2429.45|2420.75|2430.51|2421.81|2430.76|2422.06|2429.45|2420.75|35
1642885760000|2022-01-22 21:09:20|2430.5|2421.8|2429.74|2421.04|2431.01|2422.31|2429.54|2420.84|38
1642885770000|2022-01-22 21:09:30|2429.82|2421.12|2431.22|2422.52|2431.24|2422.54|2429.8|2421.1|35
1642885780000|2022-01-22 21:09:40|2431.23|2422.53|2431.31|2422.61|2431.67|2422.97|2431.19|2422.49|36
1642885790000|2022-01-22 21:09:50|2431.29|2422.59|2430.92|2422.22|2431.34|2422.64|2429.99|2421.29|35
1642885800000|2022-01-22 21:10:00|2430.7|2422|2429.7|2421|2430.7|2422|2429.67|2420.97|36
1642885810000|2022-01-22 21:10:10|2429.69|2420.99|2430.3|2421.6|2431.2|2422.5|2429.4|2420.7|39
1642885820000|2022-01-22 21:10:20|2430.22|2421.52|2431.46|2422.76|2431.71|2423.01|2430.22|2421.52|36
1642885830000|2022-01-22 21:10:30|2431.4|2422.7|2431.57|2422.87|2431.57|2422.87|2431.32|2422.62|34
1642885840000|2022-01-22 21:10:40|2431.55|2422.85|2429.57|2420.87|2431.72|2423.02|2429.54|2420.84|36
1642885850000|2022-01-22 21:10:50|2429.9|2421.2|2428.15|2419.45|2429.91|2421.21|2428.11|2419.41|36
1642885860000|2022-01-22 21:11:00|2428.1|2419.4|2423.61|2414.91|2428.1|2419.4|2423.53|2414.83|36
1642885870000|2022-01-22 21:11:10|2423.67|2414.97|2423.66|2414.96|2424.85|2416.15|2423.66|2414.96|34
1642885880000|2022-01-22 21:11:20|2423.48|2414.78|2420.14|2411.44|2423.48|2414.78|2420.06|2411.36|38
1642885890000|2022-01-22 21:11:30|2420.3|2411.6|2419.52|2410.82|2423.67|2414.97|2419.31|2410.61|38
1642885900000|2022-01-22 21:11:40|2419.95|2411.25|2419.99|2411.29|2420.35|2411.65|2418.47|2409.77|38
1642885910000|2022-01-22 21:11:50|2419.64|2410.94|2417.39|2408.69|2419.64|2410.94|2417.24|2408.54|35
1642885920000|2022-01-22 21:12:00|2417.46|2408.76|2416.49|2407.79|2417.85|2409.15|2416.46|2407.76|38
1642885930000|2022-01-22 21:12:10|2416.63|2407.93|2417.35|2408.65|2417.87|2409.17|2416.63|2407.93|40
1642885940000|2022-01-22 21:12:20|2417.31|2408.61|2417.29|2408.59|2417.55|2408.85|2416.93|2408.23|35
1642885950000|2022-01-22 21:12:30|2417.27|2408.57|2417.24|2408.54|2417.62|2408.92|2416.99|2408.29|35
1642885960000|2022-01-22 21:12:40|2417.32|2408.62|2418.81|2410.11|2418.9|2410.2|2417.32|2408.62|37
1642885970000|2022-01-22 21:12:50|2418.78|2410.08|2423.04|2414.34|2423.04|2414.34|2418.72|2410.02|39
1642885980000|2022-01-22 21:13:00|2422.99|2414.29|2420.05|2411.35|2424.24|2415.54|2419.3|2410.6|39
1642885990000|2022-01-22 21:13:10|2420.17|2411.47|2418.88|2410.18|2420.18|2411.48|2418.17|2409.47|39
1642886000000|2022-01-22 21:13:20|2418.65|2409.95|2418.31|2409.61|2419.23|2410.53|2418.3|2409.6|37
1642886010000|2022-01-22 21:13:30|2418.14|2409.44|2418.48|2409.78|2418.48|2409.78|2418.02|2409.32|38
1642886020000|2022-01-22 21:13:40|2418.49|2409.79|2418.87|2410.17|2419|2410.3|2418.48|2409.78|39
1642886030000|2022-01-22 21:13:50|2418.83|2410.13|2419.92|2411.22|2420.33|2411.63|2418.51|2409.81|38
1642886040000|2022-01-22 21:14:00|2419.9|2411.2|2422.04|2413.34|2422.7|2414|2419.65|2410.95|37
1642886050000|2022-01-22 21:14:10|2421.98|2413.28|2421.38|2412.68|2423.02|2414.32|2421.38|2412.68|38
1642886060000|2022-01-22 21:14:20|2421.28|2412.58|2422.93|2414.23|2423.09|2414.39|2421.07|2412.37|37
1642886070000|2022-01-22 21:14:30|2422.94|2414.24|2422.5|2413.8|2423.16|2414.46|2422.36|2413.66|31
1642886080000|2022-01-22 21:14:40|2422.49|2413.79|2419.45|2410.75|2422.66|2413.96|2418.96|2410.26|39
1642886090000|2022-01-22 21:14:50|2419.42|2410.72|2419.49|2410.79|2420.03|2411.33|2418.97|2410.27|37
1642886100000|2022-01-22 21:15:00|2419.37|2410.67|2418.73|2410.03|2420.75|2412.05|2418.73|2410.03|36
1642886110000|2022-01-22 21:15:10|2418.49|2409.79|2421.22|2412.52|2421.24|2412.54|2417.74|2409.04|36
1642886120000|2022-01-22 21:15:20|2421.24|2412.54|2421.94|2413.24|2422.24|2413.54|2420.17|2411.47|40
1642886130000|2022-01-22 21:15:30|2421.82|2413.12|2426.53|2417.83|2426.53|2417.83|2421.82|2413.12|38
1642886140000|2022-01-22 21:15:40|2426.54|2417.84|2427.69|2418.99|2429.19|2420.49|2426.54|2417.84|39
1642886150000|2022-01-22 21:15:50|2427.5|2418.8|2425.28|2416.58|2427.5|2418.8|2424.71|2416.01|39
1642886160000|2022-01-22 21:16:00|2425.3|2416.6|2427.44|2418.74|2427.47|2418.77|2424.42|2415.72|40
1642886170000|2022-01-22 21:16:10|2427.09|2418.39|2429.23|2420.53|2429.23|2420.53|2426.22|2417.52|38
1642886180000|2022-01-22 21:16:20|2429.26|2420.56|2431.4|2422.7|2431.81|2423.11|2429.26|2420.56|39
1642886190000|2022-01-22 21:16:30|2431.55|2422.85|2432.18|2423.48|2432.43|2423.73|2430.81|2422.11|38
1642886200000|2022-01-22 21:16:40|2431.95|2423.25|2432.31|2423.61|2432.72|2424.02|2431.44|2422.74|38
1642886210000|2022-01-22 21:16:50|2432.12|2423.42|2434.19|2425.49|2434.56|2425.86|2432.04|2423.34|39
1642886220000|2022-01-22 21:17:00|2433.92|2425.22|2438.09|2429.39|2438.09|2429.39|2433.28|2424.58|39
1642886230000|2022-01-22 21:17:10|2438.03|2429.33|2445.53|2436.83|2447.15|2438.45|2435.05|2426.35|40
1642886240000|2022-01-22 21:17:20|2445.43|2436.73|2445.55|2436.85|2447.09|2438.39|2444.68|2435.98|38
1642886250000|2022-01-22 21:17:30|2445.41|2436.71|2443.61|2434.91|2445.82|2437.12|2443.24|2434.54|38
1642886260000|2022-01-22 21:17:40|2443.64|2434.94|2444.62|2435.92|2445.9|2437.2|2443.21|2434.51|35
1642886270000|2022-01-22 21:17:50|2444.65|2435.95|2444.78|2436.08|2445.35|2436.65|2443.75|2435.05|39
1642886280000|2022-01-22 21:18:00|2444.55|2435.85|2443.04|2434.34|2445.96|2437.26|2442.98|2434.28|40
1642886290000|2022-01-22 21:18:10|2442.78|2434.08|2440.14|2431.44|2443.27|2434.57|2440.14|2431.44|40
1642886300000|2022-01-22 21:18:20|2440.22|2431.52|2443.08|2434.38|2443.89|2435.19|2440.22|2431.52|39
1642886310000|2022-01-22 21:18:30|2442.96|2434.26|2443.1|2434.4|2444.71|2436.01|2442.58|2433.88|38
1642886320000|2022-01-22 21:18:40|2443.09|2434.39|2441.66|2432.96|2443.21|2434.51|2441.51|2432.81|38
1642886330000|2022-01-22 21:18:50|2441.49|2432.79|2443.22|2434.52|2443.39|2434.69|2440.61|2431.91|36
1642886340000|2022-01-22 21:19:00|2443.24|2434.54|2444.21|2435.51|2444.59|2435.89|2442.15|2433.45|36
1642886350000|2022-01-22 21:19:10|2444.23|2435.53|2442.75|2434.05|2444.23|2435.53|2441.38|2432.68|39
1642886360000|2022-01-22 21:19:20|2442.8|2434.1|2442.53|2433.83|2444.13|2435.43|2442.27|2433.57|39
1642886370000|2022-01-22 21:19:30|2442.63|2433.93|2442.15|2433.45|2442.97|2434.27|2442.07|2433.37|36
1642886380000|2022-01-22 21:19:40|2442.17|2433.47|2436.39|2427.69|2442.21|2433.51|2436.06|2427.36|40
1642886390000|2022-01-22 21:19:50|2436.17|2427.47|2436.56|2427.86|2436.78|2428.08|2434.14|2425.44|40
1642886400000|2022-01-22 21:20:00|2437.1|2428.4|2437.46|2428.76|2438.13|2429.43|2435.97|2427.27|38
1642886410000|2022-01-22 21:20:10|2437.47|2428.77|2439.06|2430.36|2439.06|2430.36|2437.03|2428.33|37
1642886420000|2022-01-22 21:20:20|2438.77|2430.07|2436.32|2427.62|2438.84|2430.14|2435.41|2426.71|37
1642886430000|2022-01-22 21:20:30|2436.16|2427.46|2435.15|2426.45|2436.83|2428.13|2433.88|2425.18|39
1642886440000|2022-01-22 21:20:40|2435.13|2426.43|2434.74|2426.04|2435.39|2426.69|2434.22|2425.52|39
1642886450000|2022-01-22 21:20:50|2434.87|2426.17|2434.15|2425.45|2435.62|2426.92|2433.82|2425.12|40
1642886460000|2022-01-22 21:21:00|2434.34|2425.64|2438.12|2429.42|2438.12|2429.42|2434.22|2425.52|39
1642886470000|2022-01-22 21:21:10|2438.27|2429.57|2440.06|2431.36|2440.06|2431.36|2438.07|2429.37|38
1642886480000|2022-01-22 21:21:20|2440.23|2431.53|2438.65|2429.95|2440.32|2431.62|2438.65|2429.95|39
1642886490000|2022-01-22 21:21:30|2438.84|2430.14|2441.02|2432.32|2441.02|2432.32|2438.84|2430.14|38
1642886500000|2022-01-22 21:21:40|2440.89|2432.19|2441.57|2432.87|2442.69|2433.99|2440.06|2431.36|37
1642886510000|2022-01-22 21:21:50|2441.77|2433.07|2441.63|2432.93|2442.25|2433.55|2441.49|2432.79|36
1642886520000|2022-01-22 21:22:00|2441.57|2432.87|2441.11|2432.41|2442.36|2433.66|2440.31|2431.61|37
1642886530000|2022-01-22 21:22:10|2441|2432.3|2440.47|2431.77|2441.36|2432.66|2440.24|2431.54|37
1642886540000|2022-01-22 21:22:20|2440.46|2431.76|2441.21|2432.51|2441.62|2432.92|2440.34|2431.64|37
1642886550000|2022-01-22 21:22:30|2441.25|2432.55|2441.33|2432.63|2442.86|2434.16|2441.25|2432.55|39
1642886560000|2022-01-22 21:22:40|2441.36|2432.66|2440.39|2431.69|2441.36|2432.66|2440.15|2431.45|40
1642886570000|2022-01-22 21:22:50|2440.53|2431.83|2438.78|2430.08|2440.53|2431.83|2438.76|2430.06|38
1642886580000|2022-01-22 21:23:00|2438.8|2430.1|2438.73|2430.03|2439.23|2430.53|2436.45|2427.75|38
1642886590000|2022-01-22 21:23:10|2439.34|2430.64|2439.9|2431.2|2439.98|2431.28|2438.4|2429.7|37
1642886600000|2022-01-22 21:23:20|2439.89|2431.19|2438.62|2429.92|2439.89|2431.19|2437.76|2429.06|37
1642886610000|2022-01-22 21:23:30|2438.65|2429.95|2438.11|2429.41|2438.75|2430.05|2437.91|2429.21|38
1642886620000|2022-01-22 21:23:40|2438.06|2429.36|2436.37|2427.67|2438.07|2429.37|2436.37|2427.67|35
1642886630000|2022-01-22 21:23:50|2436.38|2427.68|2435.53|2426.83|2436.41|2427.71|2435.29|2426.59|37
1642886640000|2022-01-22 21:24:00|2435.76|2427.06|2435.15|2426.45|2436.3|2427.6|2435.15|2426.45|34
1642886650000|2022-01-22 21:24:10|2434.92|2426.22|2436.6|2427.9|2436.87|2428.17|2434.71|2426.01|39
1642886660000|2022-01-22 21:24:20|2436.82|2428.12|2436.02|2427.32|2436.82|2428.12|2435.66|2426.96|39
1642886670000|2022-01-22 21:24:30|2435.91|2427.21|2438.36|2429.66|2438.36|2429.66|2434.29|2425.59|40
1642886680000|2022-01-22 21:24:40|2438.13|2429.43|2437.38|2428.68|2438.29|2429.59|2436.52|2427.82|38
1642886690000|2022-01-22 21:24:50|2437.55|2428.85|2438.35|2429.65|2439.58|2430.88|2435.86|2427.16|39
1642886700000|2022-01-22 21:25:00|2438.39|2429.69|2438.9|2430.2|2438.92|2430.22|2437.37|2428.67|39
1642886710000|2022-01-22 21:25:10|2439.19|2430.49|2439.9|2431.2|2440.26|2431.56|2438.93|2430.23|39
1642886720000|2022-01-22 21:25:20|2439.97|2431.27|2438.38|2429.68|2440.45|2431.75|2437.73|2429.03|37
1642886730000|2022-01-22 21:25:30|2438.36|2429.66|2434.94|2426.24|2438.4|2429.7|2434.93|2426.23|39
1642886740000|2022-01-22 21:25:40|2434.61|2425.91|2435.84|2427.14|2436.86|2428.16|2434.29|2425.59|40
1642886750000|2022-01-22 21:25:50|2435.99|2427.29|2436.79|2428.09|2436.79|2428.09|2435.25|2426.55|38
1642886760000|2022-01-22 21:26:00|2436.94|2428.24|2436.04|2427.34|2437.79|2429.09|2435.61|2426.91|36
1642886770000|2022-01-22 21:26:10|2436.08|2427.38|2435.63|2426.93|2437.35|2428.65|2435.54|2426.84|36
1642886780000|2022-01-22 21:26:20|2435.52|2426.82|2433.78|2425.08|2435.63|2426.93|2433.66|2424.96|37
1642886790000|2022-01-22 21:26:30|2433.67|2424.97|2434.18|2425.48|2435.02|2426.32|2433.67|2424.97|36
1642886800000|2022-01-22 21:26:40|2434.05|2425.35|2434.19|2425.49|2434.73|2426.03|2434.05|2425.35|38
1642886810000|2022-01-22 21:26:50|2434.5|2425.8|2433.93|2425.23|2434.5|2425.8|2433.93|2425.23|37
1642886820000|2022-01-22 21:27:00|2433.77|2425.07|2431.74|2423.04|2433.88|2425.18|2431.58|2422.88|39
1642886830000|2022-01-22 21:27:10|2431.79|2423.09|2429.92|2421.22|2432.13|2423.43|2429.71|2421.01|37
1642886840000|2022-01-22 21:27:20|2429.99|2421.29|2431.85|2423.15|2432.31|2423.61|2429.99|2421.29|36
1642886850000|2022-01-22 21:27:30|2431.84|2423.14|2431.14|2422.44|2431.86|2423.16|2430.99|2422.29|35
1642886860000|2022-01-22 21:27:40|2430.99|2422.29|2429.56|2420.86|2431.38|2422.68|2429.27|2420.57|34
1642886870000|2022-01-22 21:27:50|2429.54|2420.84|2429.22|2420.52|2429.54|2420.84|2428.88|2420.18|35
1642886880000|2022-01-22 21:28:00|2429.1|2420.4|2429.81|2421.11|2430.01|2421.31|2428.91|2420.21|36
1642886890000|2022-01-22 21:28:10|2429.78|2421.08|2430|2421.3|2430.87|2422.17|2429.5|2420.8|36
1642886900000|2022-01-22 21:28:20|2429.99|2421.29|2430.34|2421.64|2431.73|2423.03|2429.93|2421.23|38
1642886910000|2022-01-22 21:28:30|2430.4|2421.7|2429.97|2421.27|2431.34|2422.64|2429.97|2421.27|36
1642886920000|2022-01-22 21:28:40|2430.01|2421.31|2429.95|2421.25|2430.05|2421.35|2429.45|2420.75|32
1642886930000|2022-01-22 21:28:50|2429.86|2421.16|2430.87|2422.17|2430.87|2422.17|2429.79|2421.09|34
1642886940000|2022-01-22 21:29:00|2431.04|2422.34|2432.25|2423.55|2432.53|2423.83|2431.03|2422.33|36
1642886950000|2022-01-22 21:29:10|2432.26|2423.56|2432.32|2423.62|2432.98|2424.28|2431.78|2423.08|34
1642886960000|2022-01-22 21:29:20|2432.33|2423.63|2432.53|2423.83|2432.81|2424.11|2431.72|2423.02|34
1642886970000|2022-01-22 21:29:30|2432.55|2423.85|2432.98|2424.28|2433|2424.3|2432.1|2423.4|36
1642886980000|2022-01-22 21:29:40|2432.97|2424.27|2432.56|2423.86|2433.02|2424.32|2431.46|2422.76|38
1642886990000|2022-01-22 21:29:50|2432.82|2424.12|2431.83|2423.13|2433.02|2424.32|2431.55|2422.85|39
1642887000000|2022-01-22 21:30:00|2431.99|2423.29|2429.07|2420.37|2432.18|2423.48|2428.66|2419.96|40
1642887010000|2022-01-22 21:30:10|2429|2420.3|2425.31|2416.61|2429|2420.3|2425.31|2416.61|37
1642887020000|2022-01-22 21:30:20|2425.37|2416.67|2426.9|2418.2|2426.9|2418.2|2423.81|2415.11|38
1642887030000|2022-01-22 21:30:30|2426.94|2418.24|2428.83|2420.13|2429.35|2420.65|2426.94|2418.24|38
1642887040000|2022-01-22 21:30:40|2428.89|2420.19|2427.29|2418.59|2429.08|2420.38|2427.29|2418.59|38
1642887050000|2022-01-22 21:30:50|2427.27|2418.57|2428.24|2419.54|2428.33|2419.63|2426.95|2418.25|37
1642887060000|2022-01-22 21:31:00|2428.23|2419.53|2431.56|2422.86|2431.67|2422.97|2428.23|2419.53|37
1642887070000|2022-01-22 21:31:10|2432.29|2423.59|2435.94|2427.24|2436.85|2428.15|2432.29|2423.59|39
1642887080000|2022-01-22 21:31:20|2436.55|2427.85|2437.16|2428.46|2438.63|2429.93|2436.47|2427.77|38
1642887090000|2022-01-22 21:31:30|2437.61|2428.91|2435.98|2427.28|2437.61|2428.91|2435.29|2426.59|39
1642887100000|2022-01-22 21:31:40|2435.79|2427.09|2437.96|2429.26|2438.41|2429.71|2435.73|2427.03|36
1642887110000|2022-01-22 21:31:50|2437.84|2429.14|2437.93|2429.23|2438.44|2429.74|2437.51|2428.81|38
1642887120000|2022-01-22 21:32:00|2437.9|2429.2|2437.94|2429.24|2439.39|2430.69|2436.88|2428.18|38
1642887130000|2022-01-22 21:32:10|2437.91|2429.21|2440.06|2431.36|2440.06|2431.36|2437.65|2428.95|39
1642887140000|2022-01-22 21:32:20|2440.02|2431.32|2439.53|2430.83|2440.06|2431.36|2439.07|2430.37|37
1642887150000|2022-01-22 21:32:30|2439.7|2431|2440.18|2431.48|2440.72|2432.02|2439.66|2430.96|35
1642887160000|2022-01-22 21:32:40|2440.09|2431.39|2441.3|2432.6|2441.3|2432.6|2440.09|2431.39|33
1642887170000|2022-01-22 21:32:50|2441.28|2432.58|2441.92|2433.22|2442.45|2433.75|2441.16|2432.46|37
1642887180000|2022-01-22 21:33:00|2442.03|2433.33|2441.86|2433.16|2442.26|2433.56|2441.36|2432.66|34
1642887190000|2022-01-22 21:33:10|2441.87|2433.17|2441.51|2432.81|2441.87|2433.17|2440.79|2432.09|37
1642887200000|2022-01-22 21:33:20|2441.53|2432.83|2441.77|2433.07|2441.77|2433.07|2440.62|2431.92|35
1642887210000|2022-01-22 21:33:30|2442|2433.3|2442|2433.3|2442.53|2433.83|2441.78|2433.08|36
1642887220000|2022-01-22 21:33:40|2441.97|2433.27|2442.45|2433.75|2442.49|2433.79|2441.86|2433.16|39
1642887230000|2022-01-22 21:33:50|2442.46|2433.76|2442.96|2434.26|2442.96|2434.26|2442.36|2433.66|36
1642887240000|2022-01-22 21:34:00|2442.89|2434.19|2443.26|2434.56|2443.3|2434.6|2442.69|2433.99|35
1642887250000|2022-01-22 21:34:10|2443.28|2434.58|2444.29|2435.59|2444.42|2435.72|2443.22|2434.52|37
1642887260000|2022-01-22 21:34:20|2444.37|2435.67|2446.83|2438.13|2446.83|2438.13|2444.37|2435.67|36
1642887270000|2022-01-22 21:34:30|2446.84|2438.14|2445|2436.3|2447.61|2438.91|2444.97|2436.27|38
1642887280000|2022-01-22 21:34:40|2445.08|2436.38|2444.76|2436.06|2446.22|2437.52|2444.61|2435.91|40
1642887290000|2022-01-22 21:34:50|2444.75|2436.05|2444.55|2435.85|2444.77|2436.07|2444.04|2435.34|37
1642887300000|2022-01-22 21:35:00|2444.49|2435.79|2445.5|2436.8|2446.44|2437.74|2444.4|2435.7|39
1642887310000|2022-01-22 21:35:10|2445.44|2436.74|2444.31|2435.61|2445.48|2436.78|2444.17|2435.47|35
1642887320000|2022-01-22 21:35:20|2444.44|2435.74|2445.38|2436.68|2445.42|2436.72|2443.99|2435.29|39
1642887330000|2022-01-22 21:35:30|2445.37|2436.67|2445.56|2436.86|2445.59|2436.89|2444.6|2435.9|34
1642887340000|2022-01-22 21:35:40|2445.63|2436.93|2444.05|2435.35|2445.63|2436.93|2444.05|2435.35|34
1642887350000|2022-01-22 21:35:50|2444.22|2435.52|2444.06|2435.36|2444.71|2436.01|2444|2435.3|37
1642887360000|2022-01-22 21:36:00|2444.04|2435.34|2442.16|2433.46|2444.35|2435.65|2442.13|2433.43|37
1642887370000|2022-01-22 21:36:10|2442.21|2433.51|2434.6|2425.9|2442.21|2433.51|2434.48|2425.78|39
1642887380000|2022-01-22 21:36:20|2434.66|2425.96|2435.56|2426.86|2436.65|2427.95|2434.08|2425.38|38
1642887390000|2022-01-22 21:36:30|2435.54|2426.84|2437.81|2429.11|2437.81|2429.11|2435.16|2426.46|39
1642887400000|2022-01-22 21:36:40|2437.76|2429.06|2442.14|2433.44|2442.88|2434.18|2436.79|2428.09|39
1642887410000|2022-01-22 21:36:50|2442|2433.3|2440.89|2432.19|2442|2433.3|2440.46|2431.76|40
1642887420000|2022-01-22 21:37:00|2440.75|2432.05|2439.97|2431.27|2440.91|2432.21|2439.25|2430.55|38
1642887430000|2022-01-22 21:37:10|2439.92|2431.22|2441.33|2432.63|2441.75|2433.05|2439.82|2431.12|34
1642887440000|2022-01-22 21:37:20|2441.25|2432.55|2443.74|2435.04|2443.74|2435.04|2441.08|2432.38|38
1642887450000|2022-01-22 21:37:30|2443.79|2435.09|2445.23|2436.53|2445.23|2436.53|2443.12|2434.42|38
1642887460000|2022-01-22 21:37:40|2445.29|2436.59|2445.68|2436.98|2448.24|2439.54|2445.29|2436.59|37
1642887470000|2022-01-22 21:37:50|2445.61|2436.91|2446.46|2437.76|2446.91|2438.21|2445.61|2436.91|38
1642887480000|2022-01-22 21:38:00|2447.64|2438.94|2447.13|2438.43|2447.83|2439.13|2446.31|2437.61|40
1642887490000|2022-01-22 21:38:10|2447.34|2438.64|2448.8|2440.1|2448.8|2440.1|2447.29|2438.59|36
1642887500000|2022-01-22 21:38:20|2449.12|2440.42|2448.46|2439.76|2449.12|2440.42|2447.91|2439.21|39
1642887510000|2022-01-22 21:38:30|2448.48|2439.78|2447.77|2439.07|2448.71|2440.01|2447.77|2439.07|37
1642887520000|2022-01-22 21:38:40|2447.84|2439.14|2447.99|2439.29|2448.31|2439.61|2447.42|2438.72|39
1642887530000|2022-01-22 21:38:50|2447.69|2438.99|2447.66|2438.96|2447.91|2439.21|2447.21|2438.51|36
1642887540000|2022-01-22 21:39:00|2447.74|2439.04|2446.91|2438.21|2448.29|2439.59|2446.91|2438.21|37
1642887550000|2022-01-22 21:39:10|2446.85|2438.15|2446.67|2437.97|2446.92|2438.22|2445.22|2436.52|38
1642887560000|2022-01-22 21:39:20|2446.93|2438.23|2446.93|2438.23|2447.08|2438.38|2446.32|2437.62|39
1642887570000|2022-01-22 21:39:30|2446.92|2438.22|2447.46|2438.76|2447.52|2438.82|2445.9|2437.2|39
1642887580000|2022-01-22 21:39:40|2447.36|2438.66|2449.24|2440.54|2450.52|2441.82|2447.31|2438.61|39
1642887590000|2022-01-22 21:39:50|2449.5|2440.8|2449.49|2440.79|2450.29|2441.59|2449.37|2440.67|39
1642887600000|2022-01-22 21:40:00|2449.53|2440.83|2451.35|2442.65|2451.35|2442.65|2448.52|2439.82|37
1642887610000|2022-01-22 21:40:10|2451.39|2442.69|2451.53|2442.83|2451.99|2443.29|2450.89|2442.19|38
1642887620000|2022-01-22 21:40:20|2451.35|2442.65|2452.65|2443.95|2452.65|2443.95|2449.92|2441.22|39
1642887630000|2022-01-22 21:40:30|2452.58|2443.88|2453.15|2444.45|2453.47|2444.77|2451.59|2442.89|39
1642887640000|2022-01-22 21:40:40|2453.11|2444.41|2451.17|2442.47|2453.42|2444.72|2451.17|2442.47|38
1642887650000|2022-01-22 21:40:50|2450.74|2442.04|2450.35|2441.65|2450.74|2442.04|2449.2|2440.5|39
1642887660000|2022-01-22 21:41:00|2450.49|2441.79|2445.63|2436.93|2450.49|2441.79|2445.36|2436.66|37
1642887670000|2022-01-22 21:41:10|2445.69|2436.99|2443.35|2434.65|2446.32|2437.62|2443.35|2434.65|37
1642887680000|2022-01-22 21:41:20|2443.29|2434.59|2443.76|2435.06|2443.76|2435.06|2442.04|2433.34|38
1642887690000|2022-01-22 21:41:30|2444.02|2435.32|2447.22|2438.52|2447.35|2438.65|2444.02|2435.32|37
1642887700000|2022-01-22 21:41:40|2446.7|2438|2446.52|2437.82|2447.12|2438.42|2445.68|2436.98|37
1642887710000|2022-01-22 21:41:50|2446.58|2437.88|2447.16|2438.46|2447.47|2438.77|2445.51|2436.81|37
1642887720000|2022-01-22 21:42:00|2447|2438.3|2450.83|2442.13|2450.83|2442.13|2445.85|2437.15|38
1642887730000|2022-01-22 21:42:10|2450.72|2442.02|2450.27|2441.57|2450.78|2442.08|2448.41|2439.71|39
1642887740000|2022-01-22 21:42:20|2450.49|2441.79|2448.06|2439.36|2450.49|2441.79|2448.04|2439.34|39
1642887750000|2022-01-22 21:42:30|2448.03|2439.33|2449.03|2440.33|2451.09|2442.39|2447.93|2439.23|38
1642887760000|2022-01-22 21:42:40|2448.97|2440.27|2448.3|2439.6|2449.24|2440.54|2448.3|2439.6|38
1642887770000|2022-01-22 21:42:50|2448.17|2439.47|2447.44|2438.74|2448.17|2439.47|2446.6|2437.9|38
1642887780000|2022-01-22 21:43:00|2447.4|2438.7|2447.72|2439.02|2448.67|2439.97|2447.4|2438.7|36
1642887790000|2022-01-22 21:43:10|2447.79|2439.09|2447.31|2438.61|2447.79|2439.09|2446.8|2438.1|36
1642887800000|2022-01-22 21:43:20|2447.38|2438.68|2448.63|2439.93|2448.63|2439.93|2447.15|2438.45|39
1642887810000|2022-01-22 21:43:30|2448.85|2440.15|2447.62|2438.92|2448.97|2440.27|2447.1|2438.4|33
1642887820000|2022-01-22 21:43:40|2447.65|2438.95|2446.73|2438.03|2447.7|2439|2446.73|2438.03|35
1642887830000|2022-01-22 21:43:50|2446.89|2438.19|2444.5|2435.8|2446.89|2438.19|2444.5|2435.8|36
1642887840000|2022-01-22 21:44:00|2444.57|2435.87|2444.1|2435.4|2444.66|2435.96|2443.97|2435.27|37
1642887850000|2022-01-22 21:44:10|2444.32|2435.62|2446.05|2437.35|2446.11|2437.41|2444.32|2435.62|35
1642887860000|2022-01-22 21:44:20|2446.04|2437.34|2448.2|2439.5|2448.69|2439.99|2445.99|2437.29|37
1642887870000|2022-01-22 21:44:30|2448.16|2439.46|2447.56|2438.86|2448.65|2439.95|2447.39|2438.69|36
1642887880000|2022-01-22 21:44:40|2447.3|2438.6|2447.21|2438.51|2447.3|2438.6|2446.46|2437.76|36
1642887890000|2022-01-22 21:44:50|2447.2|2438.5|2448.53|2439.83|2448.61|2439.91|2447.08|2438.38|34
1642887900000|2022-01-22 21:45:00|2448.43|2439.73|2449.52|2440.82|2450.06|2441.36|2447.77|2439.07|37
1642887910000|2022-01-22 21:45:10|2449.32|2440.62|2447.44|2438.74|2449.32|2440.62|2447.24|2438.54|36
1642887920000|2022-01-22 21:45:20|2447.35|2438.65|2445.45|2436.75|2447.61|2438.91|2445.45|2436.75|39
1642887930000|2022-01-22 21:45:30|2445.37|2436.67|2442.89|2434.19|2445.43|2436.73|2442.61|2433.91|39
1642887940000|2022-01-22 21:45:40|2443.47|2434.77|2439.2|2430.5|2443.47|2434.77|2439.08|2430.38|37
1642887950000|2022-01-22 21:45:50|2439.71|2431.01|2442.13|2433.43|2442.48|2433.78|2439.7|2431|39
1642887960000|2022-01-22 21:46:00|2442.05|2433.35|2443.33|2434.63|2443.59|2434.89|2441.6|2432.9|36
1642887970000|2022-01-22 21:46:10|2443.13|2434.43|2443.53|2434.83|2444.25|2435.55|2442.89|2434.19|35
1642887980000|2022-01-22 21:46:20|2443.37|2434.67|2442.89|2434.19|2443.37|2434.67|2442.85|2434.15|32
1642887990000|2022-01-22 21:46:30|2442.92|2434.22|2443.02|2434.32|2443.13|2434.43|2442.73|2434.03|36
1642888000000|2022-01-22 21:46:40|2443.14|2434.44|2441.82|2433.12|2443.14|2434.44|2441.04|2432.34|36
1642888010000|2022-01-22 21:46:50|2441.44|2432.74|2443.23|2434.53|2443.23|2434.53|2441.26|2432.56|37
1642888020000|2022-01-22 21:47:00|2443.31|2434.61|2443.85|2435.15|2444|2435.3|2443.04|2434.34|35
1642888030000|2022-01-22 21:47:10|2444.08|2435.38|2443.96|2435.26|2445.16|2436.46|2443.84|2435.14|34
1642888040000|2022-01-22 21:47:20|2443.25|2434.55|2442.59|2433.89|2443.25|2434.55|2441.93|2433.23|35
1642888050000|2022-01-22 21:47:30|2442.55|2433.85|2440.25|2431.55|2442.87|2434.17|2439.39|2430.69|38
1642888060000|2022-01-22 21:47:40|2440.27|2431.57|2440.44|2431.74|2441.51|2432.81|2440.26|2431.56|37
1642888070000|2022-01-22 21:47:50|2440.23|2431.53|2441.27|2432.57|2442.49|2433.79|2440.21|2431.51|35
1642888080000|2022-01-22 21:48:00|2441.29|2432.59|2442.47|2433.77|2442.71|2434.01|2441.29|2432.59|38
1642888090000|2022-01-22 21:48:10|2442.39|2433.69|2442.32|2433.62|2442.83|2434.13|2442.32|2433.62|34
1642888100000|2022-01-22 21:48:20|2442.19|2433.49|2438.58|2429.88|2442.19|2433.49|2438.58|2429.88|36
1642888110000|2022-01-22 21:48:30|2438.33|2429.63|2439.43|2430.73|2439.68|2430.98|2437.11|2428.41|38
1642888120000|2022-01-22 21:48:40|2438.7|2430|2443.84|2435.14|2444.78|2436.08|2438.7|2430|37
1642888130000|2022-01-22 21:48:50|2443.58|2434.88|2441.75|2433.05|2444.45|2435.75|2441.75|2433.05|37
1642888140000|2022-01-22 21:49:00|2442.01|2433.31|2443.72|2435.02|2444.09|2435.39|2442.01|2433.31|37
1642888150000|2022-01-22 21:49:10|2443.61|2434.91|2447.26|2438.56|2447.26|2438.56|2443.36|2434.66|37
1642888160000|2022-01-22 21:49:20|2447.2|2438.5|2445.55|2436.85|2448.22|2439.52|2445.55|2436.85|40
1642888170000|2022-01-22 21:49:30|2445.6|2436.9|2446.32|2437.62|2446.32|2437.62|2445.1|2436.4|36
1642888180000|2022-01-22 21:49:40|2446.59|2437.89|2445.67|2436.97|2446.59|2437.89|2445.17|2436.47|34
1642888190000|2022-01-22 21:49:50|2445.76|2437.06|2445.48|2436.78|2445.8|2437.1|2445.46|2436.76|30
1642888200000|2022-01-22 21:50:00|2445.43|2436.73|2445.26|2436.56|2445.48|2436.78|2444.94|2436.24|32
1642888210000|2022-01-22 21:50:10|2445.43|2436.73|2445.59|2436.89|2445.59|2436.89|2444.95|2436.25|30
1642888220000|2022-01-22 21:50:20|2445.99|2437.29|2447.96|2439.26|2447.99|2439.29|2445.97|2437.27|39
1642888230000|2022-01-22 21:50:30|2447.93|2439.23|2447.62|2438.92|2447.93|2439.23|2447.4|2438.7|33
1642888240000|2022-01-22 21:50:40|2447.58|2438.88|2445.88|2437.18|2447.67|2438.97|2445.88|2437.18|36
1642888250000|2022-01-22 21:50:50|2445.81|2437.11|2444.71|2436.01|2445.89|2437.19|2444.6|2435.9|38
1642888260000|2022-01-22 21:51:00|2443.99|2435.29|2441.13|2432.43|2443.99|2435.29|2441.13|2432.43|39
1642888270000|2022-01-22 21:51:10|2441.17|2432.47|2442.62|2433.92|2443.2|2434.5|2441.17|2432.47|34
1642888280000|2022-01-22 21:51:20|2442.71|2434.01|2443.83|2435.13|2443.94|2435.24|2442.71|2434.01|38
1642888290000|2022-01-22 21:51:30|2443.88|2435.18|2445.66|2436.96|2445.66|2436.96|2443.81|2435.11|33
1642888300000|2022-01-22 21:51:40|2445.63|2436.93|2445.53|2436.83|2445.64|2436.94|2444.72|2436.02|37
1642888310000|2022-01-22 21:51:50|2445.52|2436.82|2445.81|2437.11|2446.49|2437.79|2444.66|2435.96|39
1642888320000|2022-01-22 21:52:00|2445.86|2437.16|2446.49|2437.79|2446.56|2437.86|2445.27|2436.57|36
1642888330000|2022-01-22 21:52:10|2446.5|2437.8|2446.92|2438.22|2446.92|2438.22|2446.46|2437.76|30
1642888340000|2022-01-22 21:52:20|2446.94|2438.24|2445.61|2436.91|2447.77|2439.07|2445.46|2436.76|37
1642888350000|2022-01-22 21:52:30|2445.03|2436.33|2446.33|2437.63|2446.33|2437.63|2444.29|2435.59|39
1642888360000|2022-01-22 21:52:40|2446.26|2437.56|2445.03|2436.33|2446.35|2437.65|2445.03|2436.33|38
1642888370000|2022-01-22 21:52:50|2444.97|2436.27|2446.3|2437.6|2446.3|2437.6|2444.49|2435.79|40
1642888380000|2022-01-22 21:53:00|2446.25|2437.55|2446.62|2437.92|2446.67|2437.97|2445.2|2436.5|35
1642888390000|2022-01-22 21:53:10|2446.71|2438.01|2444.85|2436.15|2446.73|2438.03|2444.81|2436.11|36
1642888400000|2022-01-22 21:53:20|2444.73|2436.03|2443.9|2435.2|2444.88|2436.18|2443.44|2434.74|37
1642888410000|2022-01-22 21:53:30|2443.83|2435.13|2443.89|2435.19|2444.02|2435.32|2443.75|2435.05|29
1642888420000|2022-01-22 21:53:40|2443.75|2435.05|2442.53|2433.83|2443.77|2435.07|2442.38|2433.68|35
1642888430000|2022-01-22 21:53:50|2442.42|2433.72|2442.5|2433.8|2442.62|2433.92|2442.3|2433.6|35
1642888440000|2022-01-22 21:54:00|2442.55|2433.85|2441.99|2433.29|2442.65|2433.95|2441.95|2433.25|33
1642888450000|2022-01-22 21:54:10|2442.03|2433.33|2442.62|2433.92|2442.8|2434.1|2441.26|2432.56|39
1642888460000|2022-01-22 21:54:20|2442.47|2433.77|2444.11|2435.41|2444.11|2435.41|2442.07|2433.37|38
1642888470000|2022-01-22 21:54:30|2444.1|2435.4|2446.71|2438.01|2446.76|2438.06|2443.8|2435.1|36
1642888480000|2022-01-22 21:54:40|2446.66|2437.96|2446.72|2438.02|2446.85|2438.15|2445.62|2436.92|35
1642888490000|2022-01-22 21:54:50|2447.15|2438.45|2453.82|2445.12|2454.15|2445.45|2447.15|2438.45|40
1642888500000|2022-01-22 21:55:00|2453.92|2445.22|2452.51|2443.81|2454.88|2446.18|2452.21|2443.51|39
1642888510000|2022-01-22 21:55:10|2452.35|2443.65|2451.48|2442.78|2452.67|2443.97|2451.47|2442.77|32
1642888520000|2022-01-22 21:55:20|2451.36|2442.66|2450.11|2441.41|2452.13|2443.43|2450.1|2441.4|36
1642888530000|2022-01-22 21:55:30|2450.02|2441.32|2449.03|2440.33|2450.03|2441.33|2449.02|2440.32|36
1642888540000|2022-01-22 21:55:40|2449.04|2440.34|2446.84|2438.14|2449.04|2440.34|2446.37|2437.67|34
1642888550000|2022-01-22 21:55:50|2447.02|2438.32|2449.26|2440.56|2449.26|2440.56|2447.02|2438.32|37
1642888560000|2022-01-22 21:56:00|2449.42|2440.72|2451.18|2442.48|2451.18|2442.48|2448.79|2440.09|37
1642888570000|2022-01-22 21:56:10|2451.07|2442.37|2449.81|2441.11|2451.48|2442.78|2449.81|2441.11|40
1642888580000|2022-01-22 21:56:20|2450.02|2441.32|2452.18|2443.48|2452.33|2443.63|2450.02|2441.32|33
1642888590000|2022-01-22 21:56:30|2452.24|2443.54|2453.34|2444.64|2453.34|2444.64|2452.07|2443.37|34
1642888600000|2022-01-22 21:56:40|2453.36|2444.66|2456.56|2447.86|2458.83|2450.13|2453.36|2444.66|38
1642888610000|2022-01-22 21:56:50|2456.97|2448.27|2456.1|2447.4|2457.54|2448.84|2456.1|2447.4|35
1642888620000|2022-01-22 21:57:00|2456.12|2447.42|2458.46|2449.76|2458.55|2449.85|2455.72|2447.02|39
1642888630000|2022-01-22 21:57:10|2458.6|2449.9|2468.98|2460.28|2469.34|2460.64|2457.73|2449.03|37
1642888640000|2022-01-22 21:57:20|2469.9|2461.2|2473.37|2464.67|2474.11|2465.41|2469.9|2461.2|38
1642888650000|2022-01-22 21:57:30|2473.23|2464.53|2469.45|2460.75|2473.87|2465.17|2469.37|2460.67|40
1642888660000|2022-01-22 21:57:40|2469.14|2460.44|2471.91|2463.21|2472.17|2463.47|2469.05|2460.35|40
1642888670000|2022-01-22 21:57:50|2471.84|2463.14|2470.99|2462.29|2471.98|2463.28|2470.62|2461.92|37
1642888680000|2022-01-22 21:58:00|2470.93|2462.23|2468.7|2460|2470.93|2462.23|2467.25|2458.55|39
1642888690000|2022-01-22 21:58:10|2468.54|2459.84|2465.51|2456.81|2468.81|2460.11|2464.73|2456.03|40
1642888700000|2022-01-22 21:58:20|2465.36|2456.66|2466.09|2457.39|2469.62|2460.92|2465.36|2456.66|39
1642888710000|2022-01-22 21:58:30|2466.05|2457.35|2463.03|2454.33|2466.2|2457.5|2462.44|2453.74|38
1642888720000|2022-01-22 21:58:40|2463.28|2454.58|2461.36|2452.66|2463.44|2454.74|2461.06|2452.36|38
1642888730000|2022-01-22 21:58:50|2460.69|2451.99|2458.42|2449.72|2460.77|2452.07|2458.25|2449.55|40
1642888740000|2022-01-22 21:59:00|2458.41|2449.71|2458.47|2449.77|2459.79|2451.09|2457.35|2448.65|39
1642888750000|2022-01-22 21:59:10|2458.5|2449.8|2459.21|2450.51|2459.59|2450.89|2457.5|2448.8|37
1642888760000|2022-01-22 21:59:20|2458.4|2449.7|2457.23|2448.53|2458.4|2449.7|2457.23|2448.53|33
1642888770000|2022-01-22 21:59:30|2457.39|2448.69|2456.47|2447.77|2457.39|2448.69|2454.42|2445.72|40
1642888780000|2022-01-22 21:59:40|2456.76|2448.06|2453.79|2445.09|2457.33|2448.63|2453.11|2444.41|40
1642888790000|2022-01-22 21:59:50|2453.85|2445.15|2451.79|2443.09|2454.51|2445.81|2451.66|2442.96|36
1642888800000|2022-01-22 22:00:00|2451.95|2443.25|2449.19|2440.49|2451.95|2443.25|2447.56|2438.86|40
1642888810000|2022-01-22 22:00:10|2449.18|2440.48|2449.17|2440.47|2450.59|2441.89|2448.71|2440.01|40
1642888820000|2022-01-22 22:00:20|2449.56|2440.86|2447.36|2438.66|2449.87|2441.17|2446.25|2437.55|39
1642888830000|2022-01-22 22:00:30|2447.39|2438.69|2446.25|2437.55|2447.39|2438.69|2445.13|2436.43|38
1642888840000|2022-01-22 22:00:40|2446.19|2437.49|2442.92|2434.22|2446.19|2437.49|2442.74|2434.04|36
1642888850000|2022-01-22 22:00:50|2442.65|2433.95|2440.03|2431.33|2442.65|2433.95|2440.03|2431.33|40
1642888860000|2022-01-22 22:01:00|2440.35|2431.65|2442.34|2433.64|2442.45|2433.75|2440.06|2431.36|40
1642888870000|2022-01-22 22:01:10|2442.35|2433.65|2441.24|2432.54|2442.6|2433.9|2441.2|2432.5|35
1642888880000|2022-01-22 22:01:20|2440.65|2431.95|2441.92|2433.22|2442.34|2433.64|2440.42|2431.72|40
1642888890000|2022-01-22 22:01:30|2441.94|2433.24|2442.08|2433.38|2442.84|2434.14|2441.52|2432.82|36
1642888900000|2022-01-22 22:01:40|2442.09|2433.39|2442.26|2433.56|2442.61|2433.91|2441.38|2432.68|35
1642888910000|2022-01-22 22:01:50|2442.27|2433.57|2449.65|2440.95|2449.65|2440.95|2442.15|2433.45|39
1642888920000|2022-01-22 22:02:00|2449.72|2441.02|2447.5|2438.8|2450.1|2441.4|2447.23|2438.53|40
1642888930000|2022-01-22 22:02:10|2447.42|2438.72|2444.61|2435.91|2447.59|2438.89|2444.41|2435.71|39
1642888940000|2022-01-22 22:02:20|2444.83|2436.13|2442.42|2433.72|2445.01|2436.31|2442.42|2433.72|38
1642888950000|2022-01-22 22:02:30|2442.37|2433.67|2440.45|2431.75|2442.62|2433.92|2440.44|2431.74|38
1642888960000|2022-01-22 22:02:40|2440.47|2431.77|2444.82|2436.12|2444.82|2436.12|2440.43|2431.73|40
1642888970000|2022-01-22 22:02:50|2444.79|2436.09|2443.97|2435.27|2446.18|2437.48|2443.92|2435.22|38
1642888980000|2022-01-22 22:03:00|2444.01|2435.31|2442.78|2434.08|2444.35|2435.65|2442.78|2434.08|39
1642888990000|2022-01-22 22:03:10|2442.23|2433.53|2440.53|2431.83|2442.23|2433.53|2439.64|2430.94|38
1642889000000|2022-01-22 22:03:20|2440.34|2431.64|2444.79|2436.09|2445.36|2436.66|2440.31|2431.61|40
1642889010000|2022-01-22 22:03:30|2444.74|2436.04|2444.51|2435.81|2445.08|2436.38|2443.42|2434.72|37
1642889020000|2022-01-22 22:03:40|2444.57|2435.87|2447.37|2438.67|2447.88|2439.18|2444.57|2435.87|40
1642889030000|2022-01-22 22:03:50|2447.26|2438.56|2448.13|2439.43|2448.23|2439.53|2445.65|2436.95|38
1642889040000|2022-01-22 22:04:00|2448.11|2439.41|2445.34|2436.64|2448.11|2439.41|2445.17|2436.47|38
1642889050000|2022-01-22 22:04:10|2445.51|2436.81|2444.63|2435.93|2445.64|2436.94|2444.57|2435.87|38
1642889060000|2022-01-22 22:04:20|2444.85|2436.15|2444.23|2435.53|2444.88|2436.18|2444.16|2435.46|34
1642889070000|2022-01-22 22:04:30|2444.27|2435.57|2444.37|2435.67|2444.66|2435.96|2443.6|2434.9|36
1642889080000|2022-01-22 22:04:40|2444.55|2435.85|2444.3|2435.6|2445.13|2436.43|2444.01|2435.31|38
1642889090000|2022-01-22 22:04:50|2444.12|2435.42|2444.06|2435.36|2445.19|2436.49|2443.56|2434.86|39
1642889100000|2022-01-22 22:05:00|2444.17|2435.47|2448.39|2439.69|2448.39|2439.69|2444.13|2435.43|38
1642889110000|2022-01-22 22:05:10|2448.36|2439.66|2448.42|2439.72|2449.36|2440.66|2447.54|2438.84|38
1642889120000|2022-01-22 22:05:20|2448.44|2439.74|2447.17|2438.47|2448.44|2439.74|2446.25|2437.55|39
1642889130000|2022-01-22 22:05:30|2447.12|2438.42|2444.66|2435.96|2447.42|2438.72|2444.66|2435.96|38
1642889140000|2022-01-22 22:05:40|2444.64|2435.94|2445.07|2436.37|2445.12|2436.42|2443.67|2434.97|35
1642889150000|2022-01-22 22:05:50|2445|2436.3|2444.43|2435.73|2445.09|2436.39|2443.68|2434.98|39
1642889160000|2022-01-22 22:06:00|2444.58|2435.88|2445.92|2437.22|2445.92|2437.22|2444.58|2435.88|38
1642889170000|2022-01-22 22:06:10|2445.98|2437.28|2446.47|2437.77|2446.96|2438.26|2445.93|2437.23|37
1642889180000|2022-01-22 22:06:20|2446.39|2437.69|2447.43|2438.73|2447.89|2439.19|2446.27|2437.57|37
1642889190000|2022-01-22 22:06:30|2447.42|2438.72|2447.63|2438.93|2447.88|2439.18|2446.47|2437.77|36
1642889200000|2022-01-22 22:06:40|2447.78|2439.08|2448.55|2439.85|2449.33|2440.63|2447.78|2439.08|33
1642889210000|2022-01-22 22:06:50|2448.54|2439.84|2441.42|2432.72|2448.54|2439.84|2441.42|2432.72|39
1642889220000|2022-01-22 22:07:00|2440.79|2432.09|2440.75|2432.05|2441.62|2432.92|2438.73|2430.03|40
1642889230000|2022-01-22 22:07:10|2440.99|2432.29|2436.86|2428.16|2441.1|2432.4|2436.52|2427.82|39
1642889240000|2022-01-22 22:07:20|2436.9|2428.2|2436.24|2427.54|2437.89|2429.19|2436.23|2427.53|39
1642889250000|2022-01-22 22:07:30|2436.3|2427.6|2437|2428.3|2438.33|2429.63|2436.3|2427.6|39
1642889260000|2022-01-22 22:07:40|2436.96|2428.26|2436.43|2427.73|2437.55|2428.85|2436.35|2427.65|38
1642889270000|2022-01-22 22:07:50|2436.4|2427.7|2432.66|2423.96|2436.4|2427.7|2432.56|2423.86|38
1642889280000|2022-01-22 22:08:00|2432.6|2423.9|2433.4|2424.7|2433.78|2425.08|2431.02|2422.32|38
1642889290000|2022-01-22 22:08:10|2433.75|2425.05|2435.42|2426.72|2437.53|2428.83|2433.69|2424.99|40
1642889300000|2022-01-22 22:08:20|2435.45|2426.75|2435.07|2426.37|2435.61|2426.91|2434.85|2426.15|35
1642889310000|2022-01-22 22:08:30|2435.04|2426.34|2434.71|2426.01|2435.19|2426.49|2434.35|2425.65|34
1642889320000|2022-01-22 22:08:40|2434.96|2426.26|2436.86|2428.16|2436.86|2428.16|2434.87|2426.17|35
1642889330000|2022-01-22 22:08:50|2436.95|2428.25|2437.46|2428.76|2437.95|2429.25|2436.88|2428.18|38
1642889340000|2022-01-22 22:09:00|2437.41|2428.71|2437.58|2428.88|2437.6|2428.9|2436.63|2427.93|36
1642889350000|2022-01-22 22:09:10|2437.59|2428.89|2437.74|2429.04|2437.74|2429.04|2437.09|2428.39|36
1642889360000|2022-01-22 22:09:20|2437.64|2428.94|2438.22|2429.52|2438.48|2429.78|2437.64|2428.94|36
1642889370000|2022-01-22 22:09:30|2438.26|2429.56|2439.09|2430.39|2439.66|2430.96|2437.94|2429.24|35
1642889380000|2022-01-22 22:09:40|2439.19|2430.49|2439.41|2430.71|2440.19|2431.49|2439.19|2430.49|38
1642889390000|2022-01-22 22:09:50|2439.43|2430.73|2440.04|2431.34|2440.1|2431.4|2439.1|2430.4|38
1642889400000|2022-01-22 22:10:00|2440|2431.3|2439.47|2430.77|2440.64|2431.94|2439.35|2430.65|35
1642889410000|2022-01-22 22:10:10|2439.39|2430.69|2440.26|2431.56|2441.2|2432.5|2438.5|2429.8|39
1642889420000|2022-01-22 22:10:20|2440.13|2431.43|2439.11|2430.41|2440.21|2431.51|2438.84|2430.14|38
1642889430000|2022-01-22 22:10:30|2439.35|2430.65|2437.63|2428.93|2439.47|2430.77|2437.29|2428.59|38
1642889440000|2022-01-22 22:10:40|2437.9|2429.2|2437.78|2429.08|2437.9|2429.2|2437.37|2428.67|34
1642889450000|2022-01-22 22:10:50|2437.89|2429.19|2438.26|2429.56|2439.12|2430.42|2437.73|2429.03|38
1642889460000|2022-01-22 22:11:00|2438.2|2429.5|2437.46|2428.76|2438.32|2429.62|2437.21|2428.51|39
1642889470000|2022-01-22 22:11:10|2437.49|2428.79|2437.6|2428.9|2438.2|2429.5|2436.71|2428.01|37
1642889480000|2022-01-22 22:11:20|2437.69|2428.99|2434.91|2426.21|2438.37|2429.67|2434.91|2426.21|37
1642889490000|2022-01-22 22:11:30|2434.45|2425.75|2436.68|2427.98|2436.72|2428.02|2434.45|2425.75|39
1642889500000|2022-01-22 22:11:40|2436.75|2428.05|2437.91|2429.21|2437.93|2429.23|2436.57|2427.87|36
1642889510000|2022-01-22 22:11:50|2438.05|2429.35|2438.38|2429.68|2438.38|2429.68|2437.77|2429.07|34
1642889520000|2022-01-22 22:12:00|2438.51|2429.81|2440.14|2431.44|2440.2|2431.5|2438.29|2429.59|38
1642889530000|2022-01-22 22:12:10|2440.26|2431.56|2440.55|2431.85|2440.55|2431.85|2440.01|2431.31|31
1642889540000|2022-01-22 22:12:20|2440.51|2431.81|2440.72|2432.02|2441.16|2432.46|2440.51|2431.81|34
1642889550000|2022-01-22 22:12:30|2440.82|2432.12|2440.9|2432.2|2441.08|2432.38|2440.69|2431.99|26
1642889560000|2022-01-22 22:12:40|2440.92|2432.22|2440.02|2431.32|2441.68|2432.98|2439.6|2430.9|35
1642889570000|2022-01-22 22:12:50|2440.04|2431.34|2440.42|2431.72|2440.42|2431.72|2439.49|2430.79|36
1642889580000|2022-01-22 22:13:00|2440.45|2431.75|2442.45|2433.75|2442.48|2433.78|2440.41|2431.71|33
1642889590000|2022-01-22 22:13:10|2442.46|2433.76|2441.15|2432.45|2442.91|2434.21|2441.11|2432.41|39
1642889600000|2022-01-22 22:13:20|2440.85|2432.15|2440.88|2432.18|2441.99|2433.29|2440.67|2431.97|38
1642889610000|2022-01-22 22:13:30|2440.83|2432.13|2440.76|2432.06|2441.49|2432.79|2440.56|2431.86|38
1642889620000|2022-01-22 22:13:40|2440.77|2432.07|2440.55|2431.85|2440.8|2432.1|2440.33|2431.63|37
1642889630000|2022-01-22 22:13:50|2440.57|2431.87|2434.48|2425.78|2440.73|2432.03|2434.18|2425.48|34
1642889640000|2022-01-22 22:14:00|2434.67|2425.97|2434.99|2426.29|2435.21|2426.51|2433.45|2424.75|34
1642889650000|2022-01-22 22:14:10|2435.62|2426.92|2434.94|2426.24|2435.68|2426.98|2434.74|2426.04|36
1642889660000|2022-01-22 22:14:20|2434.91|2426.21|2436.01|2427.31|2436.01|2427.31|2434.81|2426.11|35
1642889670000|2022-01-22 22:14:30|2436.2|2427.5|2437.02|2428.32|2437.05|2428.35|2436.07|2427.37|34
1642889680000|2022-01-22 22:14:40|2437.33|2428.63|2437.84|2429.14|2438.13|2429.43|2437.04|2428.34|35
1642889690000|2022-01-22 22:14:50|2437.97|2429.27|2438.63|2429.93|2439.05|2430.35|2437.97|2429.27|33
1642889700000|2022-01-22 22:15:00|2438.64|2429.94|2440.02|2431.32|2440.31|2431.61|2438.64|2429.94|32
1642889710000|2022-01-22 22:15:10|2440.08|2431.38|2440.58|2431.88|2441.05|2432.35|2440|2431.3|36
1642889720000|2022-01-22 22:15:20|2440.61|2431.91|2438.84|2430.14|2440.83|2432.13|2438.82|2430.12|34
1642889730000|2022-01-22 22:15:30|2438.88|2430.18|2438.25|2429.55|2438.99|2430.29|2438.11|2429.41|36
1642889740000|2022-01-22 22:15:40|2438.24|2429.54|2437.92|2429.22|2438.27|2429.57|2437.85|2429.15|33
1642889750000|2022-01-22 22:15:50|2437.91|2429.21|2435.75|2427.05|2438.01|2429.31|2435.75|2427.05|38
1642889760000|2022-01-22 22:16:00|2435.66|2426.96|2433.77|2425.07|2435.98|2427.28|2433.77|2425.07|36
1642889770000|2022-01-22 22:16:10|2433.75|2425.05|2432.09|2423.39|2433.75|2425.05|2432.08|2423.38|36
1642889780000|2022-01-22 22:16:20|2432.02|2423.32|2428.99|2420.29|2432.02|2423.32|2428.99|2420.29|36
1642889790000|2022-01-22 22:16:30|2429|2420.3|2430.1|2421.4|2430.11|2421.41|2429|2420.3|38
1642889800000|2022-01-22 22:16:40|2430.13|2421.43|2431.04|2422.34|2431.05|2422.35|2429.89|2421.19|35
1642889810000|2022-01-22 22:16:50|2431.05|2422.35|2430.89|2422.19|2431.05|2422.35|2430.52|2421.82|34
1642889820000|2022-01-22 22:17:00|2430.79|2422.09|2430.62|2421.92|2431.14|2422.44|2430.33|2421.63|36
1642889830000|2022-01-22 22:17:10|2430.63|2421.93|2430.56|2421.86|2430.71|2422.01|2430.51|2421.81|33
1642889840000|2022-01-22 22:17:20|2430.58|2421.88|2430.84|2422.14|2430.88|2422.18|2430.29|2421.59|33
1642889850000|2022-01-22 22:17:30|2430.85|2422.15|2431.76|2423.06|2431.8|2423.1|2430.76|2422.06|32
1642889860000|2022-01-22 22:17:40|2431.79|2423.09|2431.29|2422.59|2431.79|2423.09|2431.19|2422.49|32
1642889870000|2022-01-22 22:17:50|2431.25|2422.55|2431.3|2422.6|2431.38|2422.68|2431.18|2422.48|31
1642889880000|2022-01-22 22:18:00|2431.28|2422.58|2433.95|2425.25|2433.95|2425.25|2431.28|2422.58|38
1642889890000|2022-01-22 22:18:10|2433.89|2425.19|2433.34|2424.64|2433.93|2425.23|2433.23|2424.53|35
1642889900000|2022-01-22 22:18:20|2433.35|2424.65|2433.58|2424.88|2433.76|2425.06|2433.29|2424.59|28
1642889910000|2022-01-22 22:18:30|2433.34|2424.64|2432.49|2423.79|2433.34|2424.64|2432.41|2423.71|36
1642889920000|2022-01-22 22:18:40|2432.48|2423.78|2431.16|2422.46|2432.5|2423.8|2431.08|2422.38|34
1642889930000|2022-01-22 22:18:50|2431.18|2422.48|2430.85|2422.15|2431.25|2422.55|2430.85|2422.15|29
1642889940000|2022-01-22 22:19:00|2430.69|2421.99|2429.58|2420.88|2430.74|2422.04|2429.58|2420.88|34
1642889950000|2022-01-22 22:19:10|2429.59|2420.89|2429.43|2420.73|2429.6|2420.9|2429.02|2420.32|37
1642889960000|2022-01-22 22:19:20|2429.5|2420.8|2427.98|2419.28|2429.5|2420.8|2427.72|2419.02|33
1642889970000|2022-01-22 22:19:30|2427.95|2419.25|2428.29|2419.59|2428.36|2419.66|2427.94|2419.24|36
1642889980000|2022-01-22 22:19:40|2428.41|2419.71|2428.26|2419.56|2428.41|2419.71|2428.16|2419.46|33
1642889990000|2022-01-22 22:19:50|2428.28|2419.58|2428.11|2419.41|2428.35|2419.65|2428.02|2419.32|33
1642890000000|2022-01-22 22:20:00|2428.12|2419.42|2428.14|2419.44|2428.14|2419.44|2428.02|2419.32|25
1642890010000|2022-01-22 22:20:10|2428.18|2419.48|2428.24|2419.54|2428.64|2419.94|2428.08|2419.38|30
1642890020000|2022-01-22 22:20:20|2428.23|2419.53|2428.21|2419.51|2428.33|2419.63|2428.14|2419.44|34
1642890030000|2022-01-22 22:20:30|2428.18|2419.48|2428.27|2419.57|2428.43|2419.73|2428.18|2419.48|36
1642890040000|2022-01-22 22:20:40|2428.2|2419.5|2427.73|2419.03|2428.21|2419.51|2427.55|2418.85|33
1642890050000|2022-01-22 22:20:50|2427.77|2419.07|2426.35|2417.65|2427.84|2419.14|2426.35|2417.65|38
1642890060000|2022-01-22 22:21:00|2426.31|2417.61|2426.87|2418.17|2427.17|2418.47|2426.27|2417.57|36
1642890070000|2022-01-22 22:21:10|2426.9|2418.2|2427.15|2418.45|2427.19|2418.49|2426.82|2418.12|36
1642890080000|2022-01-22 22:21:20|2427.17|2418.47|2427.29|2418.59|2427.62|2418.92|2427.13|2418.43|35
1642890090000|2022-01-22 22:21:30|2427.31|2418.61|2427.02|2418.32|2427.38|2418.68|2426.96|2418.26|28
1642890100000|2022-01-22 22:21:40|2427.15|2418.45|2428.41|2419.71|2428.42|2419.72|2427.14|2418.44|33
1642890110000|2022-01-22 22:21:50|2428.43|2419.73|2428.59|2419.89|2429.02|2420.32|2428.43|2419.73|29
1642890120000|2022-01-22 22:22:00|2428.61|2419.91|2428.6|2419.9|2428.89|2420.19|2428.51|2419.81|35
1642890130000|2022-01-22 22:22:10|2428.63|2419.93|2429.88|2421.18|2429.88|2421.18|2428.53|2419.83|35
1642890140000|2022-01-22 22:22:20|2429.98|2421.28|2431.8|2423.1|2431.8|2423.1|2429.98|2421.28|36
1642890150000|2022-01-22 22:22:30|2432|2423.3|2433.03|2424.33|2433.22|2424.52|2431.87|2423.17|31
1642890160000|2022-01-22 22:22:40|2433.06|2424.36|2431.68|2422.98|2433.06|2424.36|2431.43|2422.73|39
1642890170000|2022-01-22 22:22:50|2431.7|2423|2429.56|2420.86|2431.71|2423.01|2429.56|2420.86|32
1642890180000|2022-01-22 22:23:00|2429.5|2420.8|2426.69|2417.99|2429.52|2420.82|2426.63|2417.93|36
1642890190000|2022-01-22 22:23:10|2426.7|2418|2425.92|2417.22|2426.72|2418.02|2425.9|2417.2|28
1642890200000|2022-01-22 22:23:20|2425.9|2417.2|2424.62|2415.92|2425.9|2417.2|2424.58|2415.88|35
1642890210000|2022-01-22 22:23:30|2424.7|2416|2421.26|2412.56|2424.72|2416.02|2421.26|2412.56|30
1642890220000|2022-01-22 22:23:40|2421.22|2412.52|2419.87|2411.17|2421.22|2412.52|2419.31|2410.61|36
1642890230000|2022-01-22 22:23:50|2419.76|2411.06|2419.69|2410.99|2419.87|2411.17|2419.39|2410.69|36
1642890240000|2022-01-22 22:24:00|2419.72|2411.02|2420.42|2411.72|2420.42|2411.72|2419.61|2410.91|36
1642890250000|2022-01-22 22:24:10|2420.4|2411.7|2421.83|2413.13|2422.01|2413.31|2420.29|2411.59|35
1642890260000|2022-01-22 22:24:20|2421.84|2413.14|2422.58|2413.88|2422.97|2414.27|2421.83|2413.13|31
1642890270000|2022-01-22 22:24:30|2422.79|2414.09|2422.46|2413.76|2422.79|2414.09|2422.45|2413.75|27
1642890280000|2022-01-22 22:24:40|2422.47|2413.77|2422.46|2413.76|2422.71|2414.01|2422.37|2413.67|36
1642890290000|2022-01-22 22:24:50|2422.49|2413.79|2422.23|2413.53|2422.82|2414.12|2422.22|2413.52|31
1642890300000|2022-01-22 22:25:00|2422.2|2413.5|2420.13|2411.43|2422.32|2413.62|2420.13|2411.43|36
1642890310000|2022-01-22 22:25:10|2420.14|2411.44|2419.24|2410.54|2420.24|2411.54|2419.06|2410.36|34
1642890320000|2022-01-22 22:25:20|2419.21|2410.51|2419.2|2410.5|2419.43|2410.73|2418.96|2410.26|38
1642890330000|2022-01-22 22:25:30|2419.13|2410.43|2419.64|2410.94|2419.96|2411.26|2419.13|2410.43|37
1642890340000|2022-01-22 22:25:40|2419.63|2410.93|2419.15|2410.45|2419.63|2410.93|2418.93|2410.23|33
1642890350000|2022-01-22 22:25:50|2419|2410.3|2419.55|2410.85|2419.55|2410.85|2418.94|2410.24|32
1642890360000|2022-01-22 22:26:00|2419.53|2410.83|2419.99|2411.29|2420.28|2411.58|2419.45|2410.75|31
1642890370000|2022-01-22 22:26:10|2420.22|2411.52|2419.9|2411.2|2420.3|2411.6|2419.9|2411.2|35
1642890380000|2022-01-22 22:26:20|2419.93|2411.23|2420.15|2411.45|2420.24|2411.54|2419.78|2411.08|37
1642890390000|2022-01-22 22:26:30|2420.14|2411.44|2420.48|2411.78|2420.48|2411.78|2419.76|2411.06|34
1642890400000|2022-01-22 22:26:40|2420.36|2411.66|2419.93|2411.23|2420.42|2411.72|2419.89|2411.19|27
1642890410000|2022-01-22 22:26:50|2419.94|2411.24|2420.75|2412.05|2420.77|2412.07|2419.94|2411.24|34
1642890420000|2022-01-22 22:27:00|2420.76|2412.06|2420.88|2412.18|2420.96|2412.26|2420.64|2411.94|23
1642890430000|2022-01-22 22:27:10|2420.89|2412.19|2420.4|2411.7|2420.96|2412.26|2420.4|2411.7|36
1642890440000|2022-01-22 22:27:20|2420.51|2411.81|2420.54|2411.84|2420.68|2411.98|2420.42|2411.72|32
1642890450000|2022-01-22 22:27:30|2420.57|2411.87|2420.55|2411.85|2420.66|2411.96|2420.45|2411.75|33
1642890460000|2022-01-22 22:27:40|2420.57|2411.87|2420.28|2411.58|2420.63|2411.93|2420.22|2411.52|31
1642890470000|2022-01-22 22:27:50|2420.27|2411.57|2420.19|2411.49|2420.38|2411.68|2420.16|2411.46|27
1642890480000|2022-01-22 22:28:00|2420.17|2411.47|2419.47|2410.77|2420.17|2411.47|2419.34|2410.64|33
1642890490000|2022-01-22 22:28:10|2419.22|2410.52|2417.72|2409.02|2419.22|2410.52|2417.64|2408.94|33
1642890500000|2022-01-22 22:28:20|2417.71|2409.01|2415.57|2406.87|2417.71|2409.01|2415.4|2406.7|34
1642890510000|2022-01-22 22:28:30|2415.27|2406.57|2414.58|2405.88|2415.27|2406.57|2414.58|2405.88|35
1642890520000|2022-01-22 22:28:40|2414.57|2405.87|2413.28|2404.58|2414.57|2405.87|2413.17|2404.47|38
1642890530000|2022-01-22 22:28:50|2413.15|2404.45|2411.95|2403.25|2413.23|2404.53|2411.79|2403.09|40
1642890540000|2022-01-22 22:29:00|2411.89|2403.19|2412.1|2403.4|2412.17|2403.47|2411.32|2402.62|29
1642890550000|2022-01-22 22:29:10|2412.2|2403.5|2411.13|2402.43|2412.2|2403.5|2411.06|2402.36|33
1642890560000|2022-01-22 22:29:20|2411.03|2402.33|2409.1|2400.4|2411.03|2402.33|2408.84|2400.14|32
1642890570000|2022-01-22 22:29:30|2409.28|2400.58|2408.17|2399.47|2409.51|2400.81|2408.16|2399.46|37
1642890580000|2022-01-22 22:29:40|2408.1|2399.4|2407.42|2398.72|2408.1|2399.4|2407.39|2398.69|34
1642890590000|2022-01-22 22:29:50|2407.66|2398.96|2407.83|2399.13|2407.85|2399.15|2407.34|2398.64|29
1642890600000|2022-01-22 22:30:00|2407.59|2398.89|2407.23|2398.53|2407.73|2399.03|2407.1|2398.4|29
1642890610000|2022-01-22 22:30:10|2407.38|2398.68|2405.59|2396.89|2407.77|2399.07|2405.59|2396.89|34
1642890620000|2022-01-22 22:30:20|2405.37|2396.67|2403.59|2394.89|2405.57|2396.87|2403.43|2394.73|37
1642890630000|2022-01-22 22:30:30|2403.61|2394.91|2401.41|2392.71|2403.61|2394.91|2401.41|2392.71|37
1642890640000|2022-01-22 22:30:40|2401.4|2392.7|2400.14|2391.44|2401.4|2392.7|2400.07|2391.37|34
1642890650000|2022-01-22 22:30:50|2400.16|2391.46|2400.07|2391.37|2400.46|2391.76|2399.96|2391.26|39
1642890660000|2022-01-22 22:31:00|2400.16|2391.46|2400.11|2391.41|2400.2|2391.5|2399.89|2391.19|33
1642890670000|2022-01-22 22:31:10|2399.99|2391.29|2399.86|2391.16|2400.16|2391.46|2399.85|2391.15|30
1642890680000|2022-01-22 22:31:20|2399.89|2391.19|2400.21|2391.51|2400.21|2391.51|2399.73|2391.03|26
1642890690000|2022-01-22 22:31:30|2400.27|2391.57|2400.31|2391.61|2400.41|2391.71|2400.16|2391.46|31
1642890700000|2022-01-22 22:31:40|2400.3|2391.6|2400.77|2392.07|2400.77|2392.07|2400.17|2391.47|30
1642890710000|2022-01-22 22:31:50|2400.8|2392.1|2401.11|2392.41|2401.11|2392.41|2400.75|2392.05|31
1642890720000|2022-01-22 22:32:00|2401.12|2392.42|2401.32|2392.62|2401.7|2393|2400.97|2392.27|36
1642890730000|2022-01-22 22:32:10|2401.31|2392.61|2401.18|2392.48|2401.37|2392.67|2401.13|2392.43|26
1642890740000|2022-01-22 22:32:20|2401.19|2392.49|2401.25|2392.55|2401.34|2392.64|2400.94|2392.24|28
1642890750000|2022-01-22 22:32:30|2401.24|2392.54|2400.99|2392.29|2401.24|2392.54|2400.68|2391.98|28
1642890760000|2022-01-22 22:32:40|2401.02|2392.32|2401.32|2392.62|2401.32|2392.62|2400.9|2392.2|29
1642890770000|2022-01-22 22:32:50|2401.25|2392.55|2401.4|2392.7|2401.49|2392.79|2401.15|2392.45|30
1642890780000|2022-01-22 22:33:00|2401.31|2392.61|2401.22|2392.52|2401.41|2392.71|2401.14|2392.44|25
1642890790000|2022-01-22 22:33:10|2401.23|2392.53|2401.01|2392.31|2401.35|2392.65|2400.66|2391.96|29
1642890800000|2022-01-22 22:33:20|2400.95|2392.25|2401.46|2392.76|2401.47|2392.77|2400.75|2392.05|30
1642890810000|2022-01-22 22:33:30|2401.41|2392.71|2401.44|2392.74|2401.46|2392.76|2400.89|2392.19|26
1642890820000|2022-01-22 22:33:40|2401.4|2392.7|2401.72|2393.02|2401.72|2393.02|2401.3|2392.6|26
1642890830000|2022-01-22 22:33:50|2401.51|2392.81|2402.41|2393.71|2402.41|2393.71|2401.5|2392.8|29
1642890840000|2022-01-22 22:34:00|2402.14|2393.44|2402.54|2393.84|2402.8|2394.1|2402.14|2393.44|32
1642890850000|2022-01-22 22:34:10|2402.49|2393.79|2403.5|2394.8|2403.5|2394.8|2402.45|2393.75|30
1642890860000|2022-01-22 22:34:20|2403.47|2394.77|2404.02|2395.32|2404.02|2395.32|2403.2|2394.5|30
1642890870000|2022-01-22 22:34:30|2404.03|2395.33|2404.01|2395.31|2404.09|2395.39|2403.85|2395.15|28
1642890880000|2022-01-22 22:34:40|2404.05|2395.35|2404.34|2395.64|2404.34|2395.64|2404.02|2395.32|33
1642890890000|2022-01-22 22:34:50|2404.35|2395.65|2404.87|2396.17|2404.91|2396.21|2404.23|2395.53|31
1642890900000|2022-01-22 22:35:00|2404.86|2396.16|2404.88|2396.18|2404.88|2396.18|2404.78|2396.08|10
1642890910000|2022-01-22 22:35:10|2404.87|2396.17|2404.88|2396.18|2404.93|2396.23|2404.67|2395.97|19
1642890920000|2022-01-22 22:35:20|2404.86|2396.16|2404.68|2395.98|2404.94|2396.24|2404.61|2395.91|12
1642890930000|2022-01-22 22:35:30|2404.69|2395.99|2404.82|2396.12|2404.87|2396.17|2404.68|2395.98|12
1642890940000|2022-01-22 22:35:40|2404.83|2396.13|2404.44|2395.74|2404.87|2396.17|2404.44|2395.74|18
1642890950000|2022-01-22 22:35:50|2404.45|2395.75|2404.2|2395.5|2404.52|2395.82|2404.01|2395.31|26
1642890960000|2022-01-22 22:36:00|2404.19|2395.49|2404.25|2395.55|2404.29|2395.59|2404.15|2395.45|25
1642890970000|2022-01-22 22:36:10|2404.24|2395.54|2404.14|2395.44|2404.26|2395.56|2404.11|2395.41|19
1642890980000|2022-01-22 22:36:20|2404.22|2395.52|2404.14|2395.44|2404.25|2395.55|2404.12|2395.42|24
1642890990000|2022-01-22 22:36:30|2404.15|2395.45|2404|2395.3|2404.17|2395.47|2404|2395.3|18
1642891000000|2022-01-22 22:36:40|2404.1|2395.4|2403.93|2395.23|2404.11|2395.41|2403.93|2395.23|21
1642891010000|2022-01-22 22:36:50|2403.95|2395.25|2403.28|2394.58|2404.04|2395.34|2403.28|2394.58|29
1642891020000|2022-01-22 22:37:00|2403.27|2394.57|2403.04|2394.34|2403.27|2394.57|2402.85|2394.15|28
1642891030000|2022-01-22 22:37:10|2403|2394.3|2402.86|2394.16|2403.13|2394.43|2402.82|2394.12|30
1642891040000|2022-01-22 22:37:20|2402.82|2394.12|2402.84|2394.14|2402.9|2394.2|2402.78|2394.08|25
1642891050000|2022-01-22 22:37:30|2402.82|2394.12|2402.76|2394.06|2402.98|2394.28|2402.65|2393.95|16
1642891060000|2022-01-22 22:37:40|2402.75|2394.05|2402.84|2394.14|2402.96|2394.26|2402.75|2394.05|22
1642891070000|2022-01-22 22:37:50|2402.83|2394.13|2402.61|2393.91|2402.83|2394.13|2402.57|2393.87|32
1642891080000|2022-01-22 22:38:00|2402.57|2393.87|2398.66|2389.96|2402.61|2393.91|2398.66|2389.96|29
1642891090000|2022-01-22 22:38:10|2398.84|2390.14|2397.18|2388.48|2398.84|2390.14|2396.95|2388.25|33
1642891100000|2022-01-22 22:38:20|2397.1|2388.4|2395.45|2386.75|2397.14|2388.44|2395.19|2386.49|31
1642891110000|2022-01-22 22:38:30|2395.44|2386.74|2391.14|2382.44|2395.44|2386.74|2390.38|2381.68|38
1642891120000|2022-01-22 22:38:40|2391.16|2382.46|2391.05|2382.35|2391.93|2383.23|2390.94|2382.24|38
1642891130000|2022-01-22 22:38:50|2390.69|2381.99|2388.56|2379.86|2391.56|2382.86|2388.43|2379.73|38
1642891140000|2022-01-22 22:39:00|2388.63|2379.93|2388.87|2380.17|2388.95|2380.25|2388.28|2379.58|36
1642891150000|2022-01-22 22:39:10|2388.86|2380.16|2389.1|2380.4|2389.35|2380.65|2388.84|2380.14|34
1642891160000|2022-01-22 22:39:20|2389.11|2380.41|2389.5|2380.8|2389.74|2381.04|2388.74|2380.04|32
1642891170000|2022-01-22 22:39:30|2389.75|2381.05|2388.97|2380.27|2389.84|2381.14|2388.85|2380.15|35
1642891180000|2022-01-22 22:39:40|2388.86|2380.16|2386.24|2377.54|2388.92|2380.22|2386.17|2377.47|36
1642891190000|2022-01-22 22:39:50|2386.22|2377.52|2385.16|2376.46|2386.22|2377.52|2385.12|2376.42|38
1642891200000|2022-01-22 22:40:00|2385.17|2376.47|2385.48|2376.78|2385.48|2376.78|2385.06|2376.36|32
1642891210000|2022-01-22 22:40:10|2385.49|2376.79|2387.28|2378.58|2387.28|2378.58|2385.48|2376.78|34
1642891220000|2022-01-22 22:40:20|2387.3|2378.6|2391.09|2382.39|2391.09|2382.39|2387.3|2378.6|39
1642891230000|2022-01-22 22:40:30|2391.28|2382.58|2392.63|2383.93|2392.69|2383.99|2391.28|2382.58|34
1642891240000|2022-01-22 22:40:40|2392.56|2383.86|2392.49|2383.79|2392.86|2384.16|2392.46|2383.76|33
1642891250000|2022-01-22 22:40:50|2392.48|2383.78|2392.13|2383.43|2392.48|2383.78|2392.04|2383.34|34
1642891260000|2022-01-22 22:41:00|2392.12|2383.42|2392.26|2383.56|2392.39|2383.69|2392.06|2383.36|35
1642891270000|2022-01-22 22:41:10|2392.25|2383.55|2391.86|2383.16|2392.25|2383.55|2391.8|2383.1|32
1642891280000|2022-01-22 22:41:20|2391.85|2383.15|2391.9|2383.2|2391.97|2383.27|2391.74|2383.04|34
1642891290000|2022-01-22 22:41:30|2391.88|2383.18|2391.86|2383.16|2392.13|2383.43|2391.79|2383.09|36
1642891300000|2022-01-22 22:41:40|2391.85|2383.15|2391.26|2382.56|2391.85|2383.15|2391.24|2382.54|34
1642891310000|2022-01-22 22:41:50|2391.25|2382.55|2391.25|2382.55|2391.67|2382.97|2391.11|2382.41|30
1642891320000|2022-01-22 22:42:00|2391.27|2382.57|2391.6|2382.9|2391.69|2382.99|2391.16|2382.46|35
1642891330000|2022-01-22 22:42:10|2391.61|2382.91|2391.42|2382.72|2391.61|2382.91|2391.33|2382.63|35
1642891340000|2022-01-22 22:42:20|2391.46|2382.76|2391.48|2382.78|2391.66|2382.96|2391.35|2382.65|29
1642891350000|2022-01-22 22:42:30|2391.47|2382.77|2391.53|2382.83|2391.62|2382.92|2391.32|2382.62|32
1642891360000|2022-01-22 22:42:40|2391.52|2382.82|2391.66|2382.96|2391.8|2383.1|2391.41|2382.71|34
1642891370000|2022-01-22 22:42:50|2391.6|2382.9|2391.64|2382.94|2391.65|2382.95|2391.45|2382.75|31
1642891380000|2022-01-22 22:43:00|2391.63|2382.93|2391.41|2382.71|2391.8|2383.1|2391.13|2382.43|33
1642891390000|2022-01-22 22:43:10|2391.4|2382.7|2391.85|2383.15|2391.9|2383.2|2391.34|2382.64|37
1642891400000|2022-01-22 22:43:20|2391.88|2383.18|2391.83|2383.13|2392.09|2383.39|2391.73|2383.03|36
1642891410000|2022-01-22 22:43:30|2391.82|2383.12|2391.98|2383.28|2392.23|2383.53|2391.81|2383.11|27
1642891420000|2022-01-22 22:43:40|2392.03|2383.33|2392.18|2383.48|2392.29|2383.59|2391.82|2383.12|34
1642891430000|2022-01-22 22:43:50|2392.17|2383.47|2392.78|2384.08|2392.94|2384.24|2392.17|2383.47|35
1642891440000|2022-01-22 22:44:00|2392.77|2384.07|2393.35|2384.65|2393.39|2384.69|2392.74|2384.04|36
1642891450000|2022-01-22 22:44:10|2393.28|2384.58|2392.67|2383.97|2393.28|2384.58|2392.63|2383.93|35
1642891460000|2022-01-22 22:44:20|2392.64|2383.94|2392.79|2384.09|2392.88|2384.18|2392.6|2383.9|35
1642891470000|2022-01-22 22:44:30|2392.87|2384.17|2392.76|2384.06|2392.88|2384.18|2392.72|2384.02|33
1642891480000|2022-01-22 22:44:40|2392.77|2384.07|2392.47|2383.77|2392.77|2384.07|2392.4|2383.7|19
1642891490000|2022-01-22 22:44:50|2392.48|2383.78|2392.32|2383.62|2392.5|2383.8|2392.26|2383.56|23
1642891500000|2022-01-22 22:45:00|2392.3|2383.6|2392.41|2383.71|2392.54|2383.84|2392.23|2383.53|26
1642891510000|2022-01-22 22:45:10|2392.4|2383.7|2392.87|2384.17|2393.06|2384.36|2392.39|2383.69|27
1642891520000|2022-01-22 22:45:20|2392.93|2384.23|2391.61|2382.91|2392.94|2384.24|2391.32|2382.62|34
1642891530000|2022-01-22 22:45:30|2391.63|2382.93|2384.18|2375.48|2391.73|2383.03|2384.18|2375.48|40
1642891540000|2022-01-22 22:45:40|2384.16|2375.46|2383.75|2375.05|2384.3|2375.6|2383.67|2374.97|35
1642891550000|2022-01-22 22:45:50|2383.8|2375.1|2382.85|2374.15|2383.8|2375.1|2382.78|2374.08|35
1642891560000|2022-01-22 22:46:00|2382.79|2374.09|2383.05|2374.35|2383.08|2374.38|2382.67|2373.97|31
1642891570000|2022-01-22 22:46:10|2383.08|2374.38|2384.45|2375.75|2384.54|2375.84|2383.04|2374.34|35
1642891580000|2022-01-22 22:46:20|2384.46|2375.76|2384.92|2376.22|2385.13|2376.43|2384.46|2375.76|35
1642891590000|2022-01-22 22:46:30|2384.96|2376.26|2385.43|2376.73|2385.43|2376.73|2384.91|2376.21|39
1642891600000|2022-01-22 22:46:40|2385.46|2376.76|2384.66|2375.96|2385.78|2377.08|2384.66|2375.96|36
1642891610000|2022-01-22 22:46:50|2384.63|2375.93|2384.65|2375.95|2384.93|2376.23|2384.47|2375.77|33
1642891620000|2022-01-22 22:47:00|2384.63|2375.93|2382.33|2373.63|2384.63|2375.93|2382.22|2373.52|34
1642891630000|2022-01-22 22:47:10|2382.29|2373.59|2382.04|2373.34|2382.51|2373.81|2381.84|2373.14|38
1642891640000|2022-01-22 22:47:20|2382.05|2373.35|2379.93|2371.23|2382.05|2373.35|2379.65|2370.95|32
1642891650000|2022-01-22 22:47:30|2379.89|2371.19|2380.38|2371.68|2380.41|2371.71|2379.63|2370.93|35
1642891660000|2022-01-22 22:47:40|2380.39|2371.69|2380.18|2371.48|2380.44|2371.74|2380.13|2371.43|35
1642891670000|2022-01-22 22:47:50|2380.24|2371.54|2377.61|2368.91|2380.24|2371.54|2377.44|2368.74|39
1642891680000|2022-01-22 22:48:00|2377.54|2368.84|2376.1|2367.4|2377.85|2369.15|2376.1|2367.4|35
1642891690000|2022-01-22 22:48:10|2376.15|2367.45|2376.05|2367.35|2376.26|2367.56|2375.87|2367.17|34
1642891700000|2022-01-22 22:48:20|2376.03|2367.33|2375.7|2367|2376.09|2367.39|2375.67|2366.97|35
1642891710000|2022-01-22 22:48:30|2375.74|2367.04|2374.82|2366.12|2375.74|2367.04|2374.76|2366.06|37
1642891720000|2022-01-22 22:48:40|2374.79|2366.09|2373.19|2364.49|2374.88|2366.18|2373.19|2364.49|35
1642891730000|2022-01-22 22:48:50|2373.13|2364.43|2373.04|2364.34|2374.14|2365.44|2373.04|2364.34|36
1642891740000|2022-01-22 22:49:00|2372.97|2364.27|2373.82|2365.12|2373.82|2365.12|2372.11|2363.41|36
1642891750000|2022-01-22 22:49:10|2373.77|2365.07|2376.62|2367.92|2376.62|2367.92|2373.77|2365.07|36
1642891760000|2022-01-22 22:49:20|2376.46|2367.76|2377.69|2368.99|2377.99|2369.29|2376.46|2367.76|36
1642891770000|2022-01-22 22:49:30|2377.45|2368.75|2376.54|2367.84|2377.47|2368.77|2376.53|2367.83|34
1642891780000|2022-01-22 22:49:40|2376.41|2367.71|2375.33|2366.63|2376.44|2367.74|2375.31|2366.61|36
1642891790000|2022-01-22 22:49:50|2375.38|2366.68|2373.87|2365.17|2375.5|2366.8|2373.87|2365.17|38
1642891800000|2022-01-22 22:50:00|2373.88|2365.18|2373.7|2365|2374.01|2365.31|2373.42|2364.72|32
1642891810000|2022-01-22 22:50:10|2373.84|2365.14|2373.8|2365.1|2374.19|2365.49|2373.59|2364.89|35
1642891820000|2022-01-22 22:50:20|2373.86|2365.16|2373.96|2365.26|2374.37|2365.67|2373.86|2365.16|38
1642891830000|2022-01-22 22:50:30|2374.12|2365.42|2374.03|2365.33|2374.14|2365.44|2373.89|2365.19|29
1642891840000|2022-01-22 22:50:40|2374.07|2365.37|2374.3|2365.6|2374.4|2365.7|2374|2365.3|32
1642891850000|2022-01-22 22:50:50|2374.33|2365.63|2375.5|2366.8|2375.66|2366.96|2374.27|2365.57|39
1642891860000|2022-01-22 22:51:00|2375.72|2367.02|2376.51|2367.81|2376.54|2367.84|2375.46|2366.76|36
1642891870000|2022-01-22 22:51:10|2376.52|2367.82|2380.13|2371.43|2380.13|2371.43|2376.51|2367.81|38
1642891880000|2022-01-22 22:51:20|2379.77|2371.07|2381.25|2372.55|2381.41|2372.71|2379.77|2371.07|36
1642891890000|2022-01-22 22:51:30|2381.42|2372.72|2383.87|2375.17|2384.01|2375.31|2381.26|2372.56|38
1642891900000|2022-01-22 22:51:40|2384.09|2375.39|2385.91|2377.21|2386.2|2377.5|2383.86|2375.16|39
1642891910000|2022-01-22 22:51:50|2385.85|2377.15|2383.92|2375.22|2385.92|2377.22|2383.9|2375.2|36
1642891920000|2022-01-22 22:52:00|2383.96|2375.26|2384.55|2375.85|2385.01|2376.31|2383.92|2375.22|34
1642891930000|2022-01-22 22:52:10|2384.52|2375.82|2386.49|2377.79|2386.49|2377.79|2384.42|2375.72|38
1642891940000|2022-01-22 22:52:20|2386.44|2377.74|2386.77|2378.07|2386.77|2378.07|2385.88|2377.18|36
1642891950000|2022-01-22 22:52:30|2386.84|2378.14|2387.86|2379.16|2387.86|2379.16|2386.2|2377.5|38
1642891960000|2022-01-22 22:52:40|2387.83|2379.13|2385.81|2377.11|2388.33|2379.63|2385.81|2377.11|35
1642891970000|2022-01-22 22:52:50|2385.5|2376.8|2385.62|2376.92|2385.8|2377.1|2383.81|2375.11|40
1642891980000|2022-01-22 22:53:00|2385.68|2376.98|2385.92|2377.22|2386.73|2378.03|2385.53|2376.83|39
1642891990000|2022-01-22 22:53:10|2385.93|2377.23|2385.41|2376.71|2385.93|2377.23|2384.99|2376.29|35
1642892000000|2022-01-22 22:53:20|2385.36|2376.66|2385.81|2377.11|2385.93|2377.23|2384.93|2376.23|37
1642892010000|2022-01-22 22:53:30|2385.8|2377.1|2386.1|2377.4|2386.78|2378.08|2385.2|2376.5|34
1642892020000|2022-01-22 22:53:40|2385.87|2377.17|2387.06|2378.36|2387.18|2378.48|2385.73|2377.03|36
1642892030000|2022-01-22 22:53:50|2387.34|2378.64|2387.04|2378.34|2387.36|2378.66|2387|2378.3|36
1642892040000|2022-01-22 22:54:00|2387.03|2378.33|2387.49|2378.79|2387.55|2378.85|2387.03|2378.33|32
1642892050000|2022-01-22 22:54:10|2387.5|2378.8|2388.72|2380.02|2388.9|2380.2|2387.46|2378.76|37
1642892060000|2022-01-22 22:54:20|2388.75|2380.05|2389.17|2380.47|2389.17|2380.47|2388.07|2379.37|32
1642892070000|2022-01-22 22:54:30|2389.14|2380.44|2388.95|2380.25|2389.15|2380.45|2388.91|2380.21|28
1642892080000|2022-01-22 22:54:40|2388.96|2380.26|2389.04|2380.34|2389.62|2380.92|2388.96|2380.26|36
1642892090000|2022-01-22 22:54:50|2388.91|2380.21|2386.65|2377.95|2388.97|2380.27|2386.52|2377.82|38
1642892100000|2022-01-22 22:55:00|2386.41|2377.71|2385.76|2377.06|2386.68|2377.98|2385.39|2376.69|38
1642892110000|2022-01-22 22:55:10|2386.12|2377.42|2387.43|2378.73|2387.44|2378.74|2385.64|2376.94|37
1642892120000|2022-01-22 22:55:20|2387.5|2378.8|2389.55|2380.85|2389.82|2381.12|2387.49|2378.79|37
1642892130000|2022-01-22 22:55:30|2389.6|2380.9|2389.54|2380.84|2390.16|2381.46|2389.27|2380.57|38
1642892140000|2022-01-22 22:55:40|2389.44|2380.74|2389.68|2380.98|2390.16|2381.46|2389.21|2380.51|36
1642892150000|2022-01-22 22:55:50|2389.67|2380.97|2389.29|2380.59|2390.02|2381.32|2388.75|2380.05|34
1642892160000|2022-01-22 22:56:00|2389.32|2380.62|2389.46|2380.76|2389.89|2381.19|2389.12|2380.42|37
1642892170000|2022-01-22 22:56:10|2389.63|2380.93|2389.6|2380.9|2389.69|2380.99|2389.39|2380.69|35
1642892180000|2022-01-22 22:56:20|2389.55|2380.85|2388.33|2379.63|2389.62|2380.92|2388.33|2379.63|32
1642892190000|2022-01-22 22:56:30|2388.31|2379.61|2387.1|2378.4|2388.39|2379.69|2386.61|2377.91|35
1642892200000|2022-01-22 22:56:40|2386.99|2378.29|2386.43|2377.73|2387.5|2378.8|2386.24|2377.54|38
1642892210000|2022-01-22 22:56:50|2386.44|2377.74|2386.08|2377.38|2386.68|2377.98|2386.06|2377.36|37
1642892220000|2022-01-22 22:57:00|2386.17|2377.47|2385.84|2377.14|2386.26|2377.56|2385.76|2377.06|36
1642892230000|2022-01-22 22:57:10|2385.83|2377.13|2385.03|2376.33|2385.9|2377.2|2385.01|2376.31|27
1642892240000|2022-01-22 22:57:20|2385.02|2376.32|2385.07|2376.37|2385.24|2376.54|2384.95|2376.25|24
1642892250000|2022-01-22 22:57:30|2385.08|2376.38|2385.09|2376.39|2385.25|2376.55|2384.96|2376.26|29
1642892260000|2022-01-22 22:57:40|2385.14|2376.44|2385.53|2376.83|2385.6|2376.9|2385.02|2376.32|29
1642892270000|2022-01-22 22:57:50|2385.72|2377.02|2385.78|2377.08|2385.78|2377.08|2385.1|2376.4|36
1642892280000|2022-01-22 22:58:00|2385.73|2377.03|2385.78|2377.08|2385.91|2377.21|2385.5|2376.8|37
1642892290000|2022-01-22 22:58:10|2385.87|2377.17|2387.15|2378.45|2387.15|2378.45|2385.87|2377.17|34
1642892300000|2022-01-22 22:58:20|2387.16|2378.46|2387.73|2379.03|2387.99|2379.29|2387.1|2378.4|35
1642892310000|2022-01-22 22:58:30|2387.74|2379.04|2388.94|2380.24|2388.94|2380.24|2387.69|2378.99|33
1642892320000|2022-01-22 22:58:40|2388.95|2380.25|2388.87|2380.17|2388.97|2380.27|2388.73|2380.03|31
1642892330000|2022-01-22 22:58:50|2388.95|2380.25|2388.13|2379.43|2389.06|2380.36|2388.08|2379.38|34
1642892340000|2022-01-22 22:59:00|2388.12|2379.42|2387.78|2379.08|2388.17|2379.47|2387.57|2378.87|33
1642892350000|2022-01-22 22:59:10|2387.7|2379|2387.57|2378.87|2387.83|2379.13|2387.53|2378.83|31
1642892360000|2022-01-22 22:59:20|2387.6|2378.9|2387.8|2379.1|2387.8|2379.1|2387.34|2378.64|34
1642892370000|2022-01-22 22:59:30|2387.67|2378.97|2386.29|2377.59|2387.67|2378.97|2385.93|2377.23|34
1642892380000|2022-01-22 22:59:40|2385.86|2377.16|2383.52|2374.82|2386.06|2377.36|2383.52|2374.82|33
1642892390000|2022-01-22 22:59:50|2383.56|2374.86|2384.21|2375.51|2384.21|2375.51|2382.41|2373.71|40
1642892400000|2022-01-22 23:00:00|2384.12|2375.42|2382.77|2374.07|2384.25|2375.55|2382.52|2373.82|36
1642892410000|2022-01-22 23:00:10|2382.61|2373.91|2382.73|2374.03|2383.05|2374.35|2382.33|2373.63|38
1642892420000|2022-01-22 23:00:20|2382.61|2373.91|2381.13|2372.43|2382.79|2374.09|2381.13|2372.43|38
1642892430000|2022-01-22 23:00:30|2381.24|2372.54|2379.5|2370.8|2381.24|2372.54|2379.47|2370.77|39
1642892440000|2022-01-22 23:00:40|2379.19|2370.49|2376.56|2367.86|2379.59|2370.89|2376.43|2367.73|36
1642892450000|2022-01-22 23:00:50|2376.54|2367.84|2377.79|2369.09|2378.02|2369.32|2376.45|2367.75|38
1642892460000|2022-01-22 23:01:00|2377.68|2368.98|2378.25|2369.55|2378.52|2369.82|2377.5|2368.8|38
1642892470000|2022-01-22 23:01:10|2378.54|2369.84|2381.81|2373.11|2381.81|2373.11|2378.54|2369.84|38
1642892480000|2022-01-22 23:01:20|2382|2373.3|2383.55|2374.85|2383.82|2375.12|2381.92|2373.22|37
1642892490000|2022-01-22 23:01:30|2383.26|2374.56|2384.02|2375.32|2384.06|2375.36|2382.91|2374.21|38
1642892500000|2022-01-22 23:01:40|2383.88|2375.18|2383.96|2375.26|2384.03|2375.33|2383.73|2375.03|30
1642892510000|2022-01-22 23:01:50|2383.9|2375.2|2385.45|2376.75|2385.45|2376.75|2383.81|2375.11|37
1642892520000|2022-01-22 23:02:00|2384.93|2376.23|2383.97|2375.27|2385.58|2376.88|2383.9|2375.2|39
1642892530000|2022-01-22 23:02:10|2384.13|2375.43|2384.04|2375.34|2384.28|2375.58|2383.92|2375.22|30
1642892540000|2022-01-22 23:02:20|2384.03|2375.33|2384.12|2375.42|2384.41|2375.71|2383.81|2375.11|34
1642892550000|2022-01-22 23:02:30|2384.14|2375.44|2381.3|2372.6|2384.14|2375.44|2381.3|2372.6|38
1642892560000|2022-01-22 23:02:40|2381.33|2372.63|2380.42|2371.72|2381.38|2372.68|2380.42|2371.72|33
1642892570000|2022-01-22 23:02:50|2380.21|2371.51|2383|2374.3|2383.11|2374.41|2379.73|2371.03|35
1642892580000|2022-01-22 23:03:00|2383.08|2374.38|2382.7|2374|2383.17|2374.47|2382.25|2373.55|38
1642892590000|2022-01-22 23:03:10|2382.67|2373.97|2382.53|2373.83|2383.19|2374.49|2381.87|2373.17|36
1642892600000|2022-01-22 23:03:20|2382.58|2373.88|2381.42|2372.72|2382.75|2374.05|2381.13|2372.43|34
1642892610000|2022-01-22 23:03:30|2381.5|2372.8|2381.83|2373.13|2382.18|2373.48|2381.5|2372.8|30
1642892620000|2022-01-22 23:03:40|2381.71|2373.01|2381.81|2373.11|2382.07|2373.37|2381.51|2372.81|38
1642892630000|2022-01-22 23:03:50|2381.53|2372.83|2381.78|2373.08|2381.93|2373.23|2381.53|2372.83|36
1642892640000|2022-01-22 23:04:00|2381.72|2373.02|2381.36|2372.66|2381.72|2373.02|2381.31|2372.61|33
1642892650000|2022-01-22 23:04:10|2381.44|2372.74|2381.28|2372.58|2381.48|2372.78|2381.06|2372.36|35
1642892660000|2022-01-22 23:04:20|2381.3|2372.6|2379.51|2370.81|2381.3|2372.6|2379.51|2370.81|39
1642892670000|2022-01-22 23:04:30|2379.59|2370.89|2379.86|2371.16|2379.88|2371.18|2379.24|2370.54|32
1642892680000|2022-01-22 23:04:40|2380.03|2371.33|2382.03|2373.33|2382.03|2373.33|2380.02|2371.32|34
1642892690000|2022-01-22 23:04:50|2381.88|2373.18|2382.8|2374.1|2383.1|2374.4|2381.71|2373.01|33
1642892700000|2022-01-22 23:05:00|2382.86|2374.16|2380.44|2371.74|2383.02|2374.32|2380.44|2371.74|37
1642892710000|2022-01-22 23:05:10|2380.4|2371.7|2380.37|2371.67|2382.04|2373.34|2379.86|2371.16|39
1642892720000|2022-01-22 23:05:20|2380.85|2372.15|2380.11|2371.41|2381.06|2372.36|2379.44|2370.74|39
1642892730000|2022-01-22 23:05:30|2380.26|2371.56|2379.54|2370.84|2380.33|2371.63|2379.48|2370.78|34
1642892740000|2022-01-22 23:05:40|2379.59|2370.89|2379.11|2370.41|2379.9|2371.2|2378.82|2370.12|34
1642892750000|2022-01-22 23:05:50|2378.83|2370.13|2378.51|2369.81|2379.24|2370.54|2378.49|2369.79|32
1642892760000|2022-01-22 23:06:00|2378.5|2369.8|2379.07|2370.37|2379.07|2370.37|2378.5|2369.8|40
1642892770000|2022-01-22 23:06:10|2378.85|2370.15|2379.47|2370.77|2379.47|2370.77|2378.56|2369.86|34
1642892780000|2022-01-22 23:06:20|2379.48|2370.78|2379.09|2370.39|2380.23|2371.53|2378.88|2370.18|32
1642892790000|2022-01-22 23:06:30|2379.07|2370.37|2379.16|2370.46|2379.55|2370.85|2379.04|2370.34|35
1642892800000|2022-01-22 23:06:40|2379.04|2370.34|2378.9|2370.2|2379.31|2370.61|2378.68|2369.98|34
1642892810000|2022-01-22 23:06:50|2378.74|2370.04|2378.69|2369.99|2379.27|2370.57|2378.55|2369.85|37
1642892820000|2022-01-22 23:07:00|2378.57|2369.87|2378|2369.3|2378.78|2370.08|2377.48|2368.78|36
1642892830000|2022-01-22 23:07:10|2377.89|2369.19|2377.94|2369.24|2378.47|2369.77|2375.82|2367.12|39
1642892840000|2022-01-22 23:07:20|2377.87|2369.17|2378|2369.3|2378.07|2369.37|2377.47|2368.77|34
1642892850000|2022-01-22 23:07:30|2377.72|2369.02|2378.23|2369.53|2378.49|2369.79|2377.71|2369.01|39
1642892860000|2022-01-22 23:07:40|2378.22|2369.52|2378.14|2369.44|2378.49|2369.79|2378.08|2369.38|37
1642892870000|2022-01-22 23:07:50|2378.32|2369.62|2378.83|2370.13|2379.31|2370.61|2378.32|2369.62|33
1642892880000|2022-01-22 23:08:00|2378.91|2370.21|2378.74|2370.04|2379.09|2370.39|2378.54|2369.84|30
1642892890000|2022-01-22 23:08:10|2378.83|2370.13|2378.04|2369.34|2378.96|2370.26|2377.81|2369.11|32
1642892900000|2022-01-22 23:08:20|2377.99|2369.29|2377.54|2368.84|2378.4|2369.7|2377.25|2368.55|38
1642892910000|2022-01-22 23:08:30|2377.55|2368.85|2377.75|2369.05|2377.79|2369.09|2377.08|2368.38|36
1642892920000|2022-01-22 23:08:40|2377.81|2369.11|2379.11|2370.41|2379.11|2370.41|2377.81|2369.11|34
1642892930000|2022-01-22 23:08:50|2379|2370.3|2380.44|2371.74|2380.7|2372|2378.93|2370.23|37
1642892940000|2022-01-22 23:09:00|2380.56|2371.86|2380.08|2371.38|2380.59|2371.89|2379.68|2370.98|37
1642892950000|2022-01-22 23:09:10|2380.09|2371.39|2380.94|2372.24|2381.03|2372.33|2379.47|2370.77|33
1642892960000|2022-01-22 23:09:20|2380.77|2372.07|2379.88|2371.18|2380.77|2372.07|2379.65|2370.95|36
1642892970000|2022-01-22 23:09:30|2379.84|2371.14|2378.23|2369.53|2380.32|2371.62|2378.11|2369.41|37
1642892980000|2022-01-22 23:09:40|2378.21|2369.51|2378.26|2369.56|2378.7|2370|2377.62|2368.92|36
1642892990000|2022-01-22 23:09:50|2378.02|2369.32|2377.54|2368.84|2378.02|2369.32|2377.54|2368.84|20
1642893000000|2022-01-22 23:10:00|2377.55|2368.85|2377.73|2369.03|2377.85|2369.15|2376.23|2367.53|38
1642893010000|2022-01-22 23:10:10|2377.82|2369.12|2377.85|2369.15|2377.93|2369.23|2377.51|2368.81|31
1642893020000|2022-01-22 23:10:20|2377.94|2369.24|2377.8|2369.1|2378.54|2369.84|2377.71|2369.01|36
1642893030000|2022-01-22 23:10:30|2377.82|2369.12|2378.2|2369.5|2378.22|2369.52|2377.82|2369.12|34
1642893040000|2022-01-22 23:10:40|2378.28|2369.58|2378.34|2369.64|2378.78|2370.08|2378.02|2369.32|32
1642893050000|2022-01-22 23:10:50|2378.44|2369.74|2379.56|2370.86|2379.89|2371.19|2378.44|2369.74|34
1642893060000|2022-01-22 23:11:00|2379.54|2370.84|2381.84|2373.14|2381.84|2373.14|2379.47|2370.77|37
1642893070000|2022-01-22 23:11:10|2382.01|2373.31|2384.86|2376.16|2384.86|2376.16|2381.94|2373.24|36
1642893080000|2022-01-22 23:11:20|2385.52|2376.82|2390.4|2381.7|2390.7|2382|2385.52|2376.82|39
1642893090000|2022-01-22 23:11:30|2390.77|2382.07|2390.4|2381.7|2391|2382.3|2389.35|2380.65|36
1642893100000|2022-01-22 23:11:40|2390.32|2381.62|2389.32|2380.62|2391.24|2382.54|2389.32|2380.62|38
1642893110000|2022-01-22 23:11:50|2389.3|2380.6|2389.91|2381.21|2391.13|2382.43|2389.3|2380.6|35
1642893120000|2022-01-22 23:12:00|2390.28|2381.58|2391.73|2383.03|2392.68|2383.98|2390.17|2381.47|40
1642893130000|2022-01-22 23:12:10|2392.28|2383.58|2393.84|2385.14|2394.42|2385.72|2392.24|2383.54|40
1642893140000|2022-01-22 23:12:20|2394.05|2385.35|2395.73|2387.03|2395.84|2387.14|2394.05|2385.35|34
1642893150000|2022-01-22 23:12:30|2396.13|2387.43|2396.31|2387.61|2396.34|2387.64|2395.42|2386.72|35
1642893160000|2022-01-22 23:12:40|2396.35|2387.65|2397.12|2388.42|2397.2|2388.5|2396.27|2387.57|37
1642893170000|2022-01-22 23:12:50|2397.16|2388.46|2396.25|2387.55|2397.16|2388.46|2395.85|2387.15|36
1642893180000|2022-01-22 23:13:00|2396.39|2387.69|2396.38|2387.68|2397.22|2388.52|2395.25|2386.55|39
1642893190000|2022-01-22 23:13:10|2396.5|2387.8|2396.88|2388.18|2396.93|2388.23|2396.37|2387.67|31
1642893200000|2022-01-22 23:13:20|2396.89|2388.19|2396.93|2388.23|2397.03|2388.33|2396.53|2387.83|35
1642893210000|2022-01-22 23:13:30|2397.06|2388.36|2397.64|2388.94|2398.56|2389.86|2396.69|2387.99|36
1642893220000|2022-01-22 23:13:40|2397.93|2389.23|2398.46|2389.76|2398.58|2389.88|2397.73|2389.03|32
1642893230000|2022-01-22 23:13:50|2398.4|2389.7|2398.31|2389.61|2399.6|2390.9|2398.12|2389.42|35
1642893240000|2022-01-22 23:14:00|2398.05|2389.35|2397.38|2388.68|2398.05|2389.35|2396.91|2388.21|37
1642893250000|2022-01-22 23:14:10|2397.14|2388.44|2395.5|2386.8|2397.16|2388.46|2395.5|2386.8|35
1642893260000|2022-01-22 23:14:20|2395.72|2387.02|2394.9|2386.2|2395.72|2387.02|2394.61|2385.91|39
1642893270000|2022-01-22 23:14:30|2394.96|2386.26|2396.72|2388.02|2396.74|2388.04|2394.48|2385.78|39
1642893280000|2022-01-22 23:14:40|2396.71|2388.01|2398.02|2389.32|2398.17|2389.47|2396.25|2387.55|35
1642893290000|2022-01-22 23:14:50|2397.83|2389.13|2398.78|2390.08|2399.02|2390.32|2397.14|2388.44|36
1642893300000|2022-01-22 23:15:00|2398.82|2390.12|2399.54|2390.84|2399.75|2391.05|2398.79|2390.09|36
1642893310000|2022-01-22 23:15:10|2399.4|2390.7|2402.16|2393.46|2402.34|2393.64|2397.98|2389.28|39
1642893320000|2022-01-22 23:15:20|2402.42|2393.72|2405.9|2397.2|2405.97|2397.27|2402.22|2393.52|36
1642893330000|2022-01-22 23:15:30|2405.99|2397.29|2404.51|2395.81|2406.04|2397.34|2403.37|2394.67|39
1642893340000|2022-01-22 23:15:40|2404.35|2395.65|2403.45|2394.75|2404.63|2395.93|2403.45|2394.75|33
1642893350000|2022-01-22 23:15:50|2403.48|2394.78|2401.93|2393.23|2403.64|2394.94|2401.91|2393.21|36
1642893360000|2022-01-22 23:16:00|2401.91|2393.21|2401.86|2393.16|2401.91|2393.21|2401.17|2392.47|40
1642893370000|2022-01-22 23:16:10|2401.9|2393.2|2400.33|2391.63|2401.9|2393.2|2400.16|2391.46|35
1642893380000|2022-01-22 23:16:20|2400.26|2391.56|2399.16|2390.46|2400.31|2391.61|2398.73|2390.03|31
1642893390000|2022-01-22 23:16:30|2398.9|2390.2|2397.22|2388.52|2399.16|2390.46|2396.71|2388.01|37
1642893400000|2022-01-22 23:16:40|2397.07|2388.37|2398.16|2389.46|2398.28|2389.58|2396.65|2387.95|39
1642893410000|2022-01-22 23:16:50|2398.17|2389.47|2398.51|2389.81|2398.79|2390.09|2398|2389.3|38
1642893420000|2022-01-22 23:17:00|2398.62|2389.92|2398.25|2389.55|2399.04|2390.34|2397.64|2388.94|38
1642893430000|2022-01-22 23:17:10|2398.48|2389.78|2399.62|2390.92|2399.66|2390.96|2398.48|2389.78|35
1642893440000|2022-01-22 23:17:20|2399.55|2390.85|2400.35|2391.65|2400.57|2391.87|2399.54|2390.84|31
1642893450000|2022-01-22 23:17:30|2400.39|2391.69|2398.8|2390.1|2400.5|2391.8|2398.53|2389.83|37
1642893460000|2022-01-22 23:17:40|2398.92|2390.22|2399.41|2390.71|2399.88|2391.18|2398.71|2390.01|37
1642893470000|2022-01-22 23:17:50|2399.55|2390.85|2398.75|2390.05|2399.8|2391.1|2398.68|2389.98|39
1642893480000|2022-01-22 23:18:00|2398.82|2390.12|2398.78|2390.08|2399.1|2390.4|2398.5|2389.8|36
1642893490000|2022-01-22 23:18:10|2398.75|2390.05|2399.48|2390.78|2399.48|2390.78|2398.75|2390.05|31
1642893500000|2022-01-22 23:18:20|2399.49|2390.79|2397.53|2388.83|2399.49|2390.79|2396.74|2388.04|40
1642893510000|2022-01-22 23:18:30|2397.7|2389|2398.97|2390.27|2399.19|2390.49|2397.51|2388.81|36
1642893520000|2022-01-22 23:18:40|2399.06|2390.36|2399.05|2390.35|2399.48|2390.78|2398.74|2390.04|39
1642893530000|2022-01-22 23:18:50|2399.03|2390.33|2398.11|2389.41|2399.03|2390.33|2397.78|2389.08|39
1642893540000|2022-01-22 23:19:00|2397.97|2389.27|2398.33|2389.63|2398.98|2390.28|2397.71|2389.01|34
1642893550000|2022-01-22 23:19:10|2398.34|2389.64|2397.16|2388.46|2398.36|2389.66|2396.98|2388.28|38
1642893560000|2022-01-22 23:19:20|2397.13|2388.43|2397.79|2389.09|2397.87|2389.17|2396.76|2388.06|34
1642893570000|2022-01-22 23:19:30|2398.1|2389.4|2397.84|2389.14|2398.42|2389.72|2397.76|2389.06|35
1642893580000|2022-01-22 23:19:40|2397.85|2389.15|2398.24|2389.54|2398.24|2389.54|2397.05|2388.35|38
1642893590000|2022-01-22 23:19:50|2398.32|2389.62|2398.69|2389.99|2398.89|2390.19|2398.27|2389.57|36
1642893600000|2022-01-22 23:20:00|2398.5|2389.8|2396.72|2388.02|2398.54|2389.84|2396.72|2388.02|38
1642893610000|2022-01-22 23:20:10|2396.45|2387.75|2396.62|2387.92|2396.7|2388|2395.91|2387.21|32
1642893620000|2022-01-22 23:20:20|2396.69|2387.99|2396.63|2387.93|2397.22|2388.52|2396.33|2387.63|33
1642893630000|2022-01-22 23:20:30|2396.65|2387.95|2397.08|2388.38|2397.33|2388.63|2396.54|2387.84|33
1642893640000|2022-01-22 23:20:40|2397.09|2388.39|2396.48|2387.78|2397.1|2388.4|2396.27|2387.57|33
1642893650000|2022-01-22 23:20:50|2396.6|2387.9|2396.62|2387.92|2397|2388.3|2396.55|2387.85|36
1642893660000|2022-01-22 23:21:00|2396.63|2387.93|2397.44|2388.74|2397.47|2388.77|2396.53|2387.83|37
1642893670000|2022-01-22 23:21:10|2397.45|2388.75|2397.3|2388.6|2397.54|2388.84|2397.07|2388.37|37
1642893680000|2022-01-22 23:21:20|2397.35|2388.65|2397.74|2389.04|2397.86|2389.16|2397|2388.3|36
1642893690000|2022-01-22 23:21:30|2397.8|2389.1|2397.78|2389.08|2398|2389.3|2397.62|2388.92|34
1642893700000|2022-01-22 23:21:40|2397.77|2389.07|2400.97|2392.27|2401.04|2392.34|2397.77|2389.07|39
1642893710000|2022-01-22 23:21:50|2401.04|2392.34|2403.63|2394.93|2403.66|2394.96|2401.01|2392.31|36
1642893720000|2022-01-22 23:22:00|2403.53|2394.83|2407.68|2398.98|2407.73|2399.03|2403.53|2394.83|40
1642893730000|2022-01-22 23:22:10|2408.11|2399.41|2408.97|2400.27|2409.69|2400.99|2407.42|2398.72|39
1642893740000|2022-01-22 23:22:20|2408.83|2400.13|2408.02|2399.32|2410.5|2401.8|2408|2399.3|37
1642893750000|2022-01-22 23:22:30|2407.69|2398.99|2408.57|2399.87|2409.11|2400.41|2407.32|2398.62|37
1642893760000|2022-01-22 23:22:40|2408.19|2399.49|2405.01|2396.31|2408.19|2399.49|2405.01|2396.31|38
1642893770000|2022-01-22 23:22:50|2404.95|2396.25|2404.52|2395.82|2404.95|2396.25|2403.71|2395.01|39
1642893780000|2022-01-22 23:23:00|2404.72|2396.02|2404.07|2395.37|2405.08|2396.38|2403.67|2394.97|38
1642893790000|2022-01-22 23:23:10|2404.04|2395.34|2403.42|2394.72|2404.2|2395.5|2402.93|2394.23|36
1642893800000|2022-01-22 23:23:20|2403.47|2394.77|2403.21|2394.51|2403.54|2394.84|2403.14|2394.44|31
1642893810000|2022-01-22 23:23:30|2402.56|2393.86|2402.13|2393.43|2402.64|2393.94|2402.08|2393.38|34
1642893820000|2022-01-22 23:23:40|2402.12|2393.42|2403.07|2394.37|2403.1|2394.4|2401.67|2392.97|38
1642893830000|2022-01-22 23:23:50|2403.03|2394.33|2403.2|2394.5|2403.84|2395.14|2402.91|2394.21|32
1642893840000|2022-01-22 23:24:00|2403.19|2394.49|2403.65|2394.95|2403.65|2394.95|2403.17|2394.47|36
1642893850000|2022-01-22 23:24:10|2404.06|2395.36|2404.41|2395.71|2404.59|2395.89|2404.06|2395.36|33
1642893860000|2022-01-22 23:24:20|2404.66|2395.96|2404.36|2395.66|2405.11|2396.41|2404.29|2395.59|35
1642893870000|2022-01-22 23:24:30|2404.35|2395.65|2403.89|2395.19|2404.54|2395.84|2403.31|2394.61|37
1642893880000|2022-01-22 23:24:40|2403.78|2395.08|2403.34|2394.64|2404.14|2395.44|2403.31|2394.61|36
1642893890000|2022-01-22 23:24:50|2403.55|2394.85|2398.71|2390.01|2403.55|2394.85|2398.33|2389.63|39
1642893900000|2022-01-22 23:25:00|2398.58|2389.88|2400.02|2391.32|2400.02|2391.32|2398.21|2389.51|32
1642893910000|2022-01-22 23:25:10|2399.96|2391.26|2401.61|2392.91|2401.96|2393.26|2399.78|2391.08|37
1642893920000|2022-01-22 23:25:20|2401.6|2392.9|2401.32|2392.62|2401.81|2393.11|2400.44|2391.74|29
1642893930000|2022-01-22 23:25:30|2401.65|2392.95|2398.54|2389.84|2401.84|2393.14|2398.38|2389.68|38
1642893940000|2022-01-22 23:25:40|2398.53|2389.83|2399.28|2390.58|2399.32|2390.62|2398.53|2389.83|36
1642893950000|2022-01-22 23:25:50|2399.26|2390.56|2399.57|2390.87|2399.61|2390.91|2399.19|2390.49|37
1642893960000|2022-01-22 23:26:00|2399.54|2390.84|2400.59|2391.89|2401.02|2392.32|2399.34|2390.64|34
1642893970000|2022-01-22 23:26:10|2401.24|2392.54|2401.93|2393.23|2401.93|2393.23|2401.23|2392.53|32
1642893980000|2022-01-22 23:26:20|2401.86|2393.16|2403.89|2395.19|2404.11|2395.41|2401.64|2392.94|34
1642893990000|2022-01-22 23:26:30|2403.88|2395.18|2404.14|2395.44|2405.05|2396.35|2403.73|2395.03|31
1642894000000|2022-01-22 23:26:40|2404.18|2395.48|2404.84|2396.14|2405.3|2396.6|2403.82|2395.12|39
1642894010000|2022-01-22 23:26:50|2404.92|2396.22|2405.38|2396.68|2405.52|2396.82|2404.76|2396.06|38
1642894020000|2022-01-22 23:27:00|2405.65|2396.95|2405.54|2396.84|2405.65|2396.95|2405.1|2396.4|36
1642894030000|2022-01-22 23:27:10|2405.65|2396.95|2406.61|2397.91|2406.69|2397.99|2405.65|2396.95|35
1642894040000|2022-01-22 23:27:20|2406.62|2397.92|2405.5|2396.8|2406.62|2397.92|2405.4|2396.7|38
1642894050000|2022-01-22 23:27:30|2405.43|2396.73|2406.61|2397.91|2406.73|2398.03|2405.26|2396.56|38
1642894060000|2022-01-22 23:27:40|2406.69|2397.99|2407.19|2398.49|2407.19|2398.49|2406.63|2397.93|32
1642894070000|2022-01-22 23:27:50|2407.29|2398.59|2406.56|2397.86|2407.44|2398.74|2406.27|2397.57|38
1642894080000|2022-01-22 23:28:00|2406.78|2398.08|2406.73|2398.03|2406.89|2398.19|2406.7|2398|37
1642894090000|2022-01-22 23:28:10|2407.06|2398.36|2406.64|2397.94|2407.17|2398.47|2406.6|2397.9|37
1642894100000|2022-01-22 23:28:20|2406.65|2397.95|2406.59|2397.89|2406.85|2398.15|2406.52|2397.82|33
1642894110000|2022-01-22 23:28:30|2406.58|2397.88|2406.76|2398.06|2406.85|2398.15|2406.2|2397.5|30
1642894120000|2022-01-22 23:28:40|2406.7|2398|2406.82|2398.12|2406.89|2398.19|2406.68|2397.98|30
1642894130000|2022-01-22 23:28:50|2406.81|2398.11|2406.52|2397.82|2406.86|2398.16|2406.52|2397.82|32
1642894140000|2022-01-22 23:29:00|2406.16|2397.46|2408.07|2399.37|2408.21|2399.51|2406.16|2397.46|34
1642894150000|2022-01-22 23:29:10|2408.11|2399.41|2407.92|2399.22|2408.93|2400.23|2407.57|2398.87|38
1642894160000|2022-01-22 23:29:20|2407.93|2399.23|2407.96|2399.26|2408.24|2399.54|2407.82|2399.12|36
1642894170000|2022-01-22 23:29:30|2408.05|2399.35|2408.16|2399.46|2408.2|2399.5|2407.86|2399.16|32
1642894180000|2022-01-22 23:29:40|2408.12|2399.42|2407.98|2399.28|2408.12|2399.42|2407.7|2399|30
1642894190000|2022-01-22 23:29:50|2407.94|2399.24|2413.21|2404.51|2413.21|2404.51|2407.83|2399.13|38
1642894200000|2022-01-22 23:30:00|2413.31|2404.61|2412.99|2404.29|2413.31|2404.61|2411.23|2402.53|39
1642894210000|2022-01-22 23:30:10|2412.9|2404.2|2409.58|2400.88|2413.16|2404.46|2409.44|2400.74|38
1642894220000|2022-01-22 23:30:20|2409.66|2400.96|2407.43|2398.73|2410.07|2401.37|2407.24|2398.54|37
1642894230000|2022-01-22 23:30:30|2407.39|2398.69|2409.46|2400.76|2409.46|2400.76|2407.39|2398.69|40
1642894240000|2022-01-22 23:30:40|2409.43|2400.73|2408.14|2399.44|2409.73|2401.03|2408.14|2399.44|39
1642894250000|2022-01-22 23:30:50|2407.97|2399.27|2407.75|2399.05|2408.33|2399.63|2407.19|2398.49|37
1642894260000|2022-01-22 23:31:00|2407.67|2398.97|2408.13|2399.43|2408.28|2399.58|2407.53|2398.83|37
1642894270000|2022-01-22 23:31:10|2408.16|2399.46|2408.33|2399.63|2408.73|2400.03|2407.35|2398.65|39
1642894280000|2022-01-22 23:31:20|2408.37|2399.67|2407.81|2399.11|2408.37|2399.67|2407.33|2398.63|38
1642894290000|2022-01-22 23:31:30|2407.9|2399.2|2408.77|2400.07|2408.96|2400.26|2407.85|2399.15|38
1642894300000|2022-01-22 23:31:40|2408.81|2400.11|2407.37|2398.67|2409.34|2400.64|2407.37|2398.67|37
1642894310000|2022-01-22 23:31:50|2407.36|2398.66|2408.37|2399.67|2408.81|2400.11|2407.36|2398.66|38
1642894320000|2022-01-22 23:32:00|2408.38|2399.68|2409.61|2400.91|2409.68|2400.98|2407.98|2399.28|32
1642894330000|2022-01-22 23:32:10|2409.62|2400.92|2409.09|2400.39|2409.62|2400.92|2408.87|2400.17|32
1642894340000|2022-01-22 23:32:20|2408.99|2400.29|2408.91|2400.21|2409.41|2400.71|2407.59|2398.89|38
1642894350000|2022-01-22 23:32:30|2409.03|2400.33|2408.42|2399.72|2409.34|2400.64|2408.38|2399.68|35
1642894360000|2022-01-22 23:32:40|2408.49|2399.79|2409.47|2400.77|2409.47|2400.77|2408.49|2399.79|32
1642894370000|2022-01-22 23:32:50|2409.62|2400.92|2410.11|2401.41|2410.29|2401.59|2409.47|2400.77|34
1642894380000|2022-01-22 23:33:00|2410.1|2401.4|2409.22|2400.52|2410.1|2401.4|2408.46|2399.76|36
1642894390000|2022-01-22 23:33:10|2409.09|2400.39|2409.48|2400.78|2409.82|2401.12|2408.64|2399.94|28
1642894400000|2022-01-22 23:33:20|2409.45|2400.75|2409.66|2400.96|2409.93|2401.23|2409.44|2400.74|30
1642894410000|2022-01-22 23:33:30|2409.58|2400.88|2409.92|2401.22|2409.97|2401.27|2409.47|2400.77|30
1642894420000|2022-01-22 23:33:40|2409.89|2401.19|2409.55|2400.85|2409.95|2401.25|2408.69|2399.99|36
1642894430000|2022-01-22 23:33:50|2409.64|2400.94|2408.56|2399.86|2409.64|2400.94|2408.49|2399.79|34
1642894440000|2022-01-22 23:34:00|2408.59|2399.89|2406.94|2398.24|2408.97|2400.27|2406.9|2398.2|33
1642894450000|2022-01-22 23:34:10|2407|2398.3|2407.1|2398.4|2408.57|2399.87|2407|2398.3|38
1642894460000|2022-01-22 23:34:20|2407.01|2398.31|2405.59|2396.89|2407.16|2398.46|2405.38|2396.68|38
1642894470000|2022-01-22 23:34:30|2405.49|2396.79|2407.34|2398.64|2407.43|2398.73|2405.49|2396.79|34
1642894480000|2022-01-22 23:34:40|2407.22|2398.52|2405.87|2397.17|2407.22|2398.52|2405.35|2396.65|36
1642894490000|2022-01-22 23:34:50|2405.88|2397.18|2405.63|2396.93|2406.08|2397.38|2405.06|2396.36|38
1642894500000|2022-01-22 23:35:00|2405.34|2396.64|2404.95|2396.25|2405.52|2396.82|2404.93|2396.23|34
1642894510000|2022-01-22 23:35:10|2405.02|2396.32|2404.43|2395.73|2405.32|2396.62|2404.04|2395.34|39
1642894520000|2022-01-22 23:35:20|2404.34|2395.64|2402.63|2393.93|2404.36|2395.66|2402.08|2393.38|37
1642894530000|2022-01-22 23:35:30|2402.59|2393.89|2400.92|2392.22|2402.67|2393.97|2400.87|2392.17|33
1642894540000|2022-01-22 23:35:40|2400.94|2392.24|2402.67|2393.97|2402.86|2394.16|2400.9|2392.2|37
1642894550000|2022-01-22 23:35:50|2402.81|2394.11|2404.58|2395.88|2404.58|2395.88|2402.7|2394|35
1642894560000|2022-01-22 23:36:00|2404.45|2395.75|2401.8|2393.1|2404.87|2396.17|2401.8|2393.1|36
1642894570000|2022-01-22 23:36:10|2401.55|2392.85|2401.73|2393.03|2402.35|2393.65|2400.98|2392.28|39
1642894580000|2022-01-22 23:36:20|2401.55|2392.85|2401.51|2392.81|2401.64|2392.94|2400.42|2391.72|37
1642894590000|2022-01-22 23:36:30|2401.57|2392.87|2403.18|2394.48|2403.18|2394.48|2401.35|2392.65|38
1642894600000|2022-01-22 23:36:40|2403.71|2395.01|2402.75|2394.05|2403.76|2395.06|2402.47|2393.77|39
1642894610000|2022-01-22 23:36:50|2402.57|2393.87|2402.54|2393.84|2402.78|2394.08|2402.48|2393.78|29
1642894620000|2022-01-22 23:37:00|2402.5|2393.8|2401.49|2392.79|2402.62|2393.92|2401.49|2392.79|33
1642894630000|2022-01-22 23:37:10|2401.65|2392.95|2401.44|2392.74|2401.75|2393.05|2401.27|2392.57|31
1642894640000|2022-01-22 23:37:20|2401.72|2393.02|2402.03|2393.33|2402.43|2393.73|2401.41|2392.71|36
1642894650000|2022-01-22 23:37:30|2402.16|2393.46|2402.99|2394.29|2403.31|2394.61|2402.07|2393.37|36
1642894660000|2022-01-22 23:37:40|2402.79|2394.09|2403.15|2394.45|2403.25|2394.55|2402.56|2393.86|39
1642894670000|2022-01-22 23:37:50|2403.13|2394.43|2402.2|2393.5|2403.13|2394.43|2401.87|2393.17|39
1642894680000|2022-01-22 23:38:00|2402.22|2393.52|2402.26|2393.56|2402.61|2393.91|2401.85|2393.15|33
1642894690000|2022-01-22 23:38:10|2402.27|2393.57|2402.21|2393.51|2402.63|2393.93|2402.07|2393.37|26
1642894700000|2022-01-22 23:38:20|2402.22|2393.52|2401.97|2393.27|2402.39|2393.69|2401.97|2393.27|35
1642894710000|2022-01-22 23:38:30|2402.03|2393.33|2402.69|2393.99|2402.82|2394.12|2402.03|2393.33|34
1642894720000|2022-01-22 23:38:40|2402.56|2393.86|2404.13|2395.43|2405|2396.3|2402.56|2393.86|37
1642894730000|2022-01-22 23:38:50|2404.14|2395.44|2404.22|2395.52|2404.58|2395.88|2403.82|2395.12|31
1642894740000|2022-01-22 23:39:00|2404.34|2395.64|2404.44|2395.74|2404.89|2396.19|2404.31|2395.61|32
1642894750000|2022-01-22 23:39:10|2404.45|2395.75|2404.03|2395.33|2404.52|2395.82|2403.88|2395.18|27
1642894760000|2022-01-22 23:39:20|2404.01|2395.31|2403.65|2394.95|2404.08|2395.38|2403.28|2394.58|36
1642894770000|2022-01-22 23:39:30|2403.85|2395.15|2404.09|2395.39|2404.5|2395.8|2403.82|2395.12|35
1642894780000|2022-01-22 23:39:40|2404.12|2395.42|2404.16|2395.46|2404.52|2395.82|2404.03|2395.33|27
1642894790000|2022-01-22 23:39:50|2404.18|2395.48|2404.16|2395.46|2404.21|2395.51|2404.1|2395.4|23
1642894800000|2022-01-22 23:40:00|2404.19|2395.49|2404.42|2395.72|2404.45|2395.75|2403.88|2395.18|35
1642894810000|2022-01-22 23:40:10|2404.11|2395.41|2404.59|2395.89|2404.77|2396.07|2403.97|2395.27|38
1642894820000|2022-01-22 23:40:20|2404.58|2395.88|2407.1|2398.4|2407.13|2398.43|2404.58|2395.88|32
1642894830000|2022-01-22 23:40:30|2407.03|2398.33|2407.56|2398.86|2408.21|2399.51|2406.98|2398.28|33
1642894840000|2022-01-22 23:40:40|2407.32|2398.62|2407|2398.3|2407.35|2398.65|2406.61|2397.91|31
1642894850000|2022-01-22 23:40:50|2406.99|2398.29|2406.77|2398.07|2406.99|2398.29|2405.46|2396.76|39
1642894860000|2022-01-22 23:41:00|2406.79|2398.09|2406.5|2397.8|2406.81|2398.11|2406.27|2397.57|33
1642894870000|2022-01-22 23:41:10|2406.49|2397.79|2405.61|2396.91|2406.63|2397.93|2405.59|2396.89|32
1642894880000|2022-01-22 23:41:20|2406.03|2397.33|2405.62|2396.92|2406.34|2397.64|2405.42|2396.72|32
1642894890000|2022-01-22 23:41:30|2405.64|2396.94|2405.66|2396.96|2405.87|2397.17|2405.48|2396.78|37
1642894900000|2022-01-22 23:41:40|2405.6|2396.9|2406.28|2397.58|2406.33|2397.63|2405.6|2396.9|28
1642894910000|2022-01-22 23:41:50|2406.38|2397.68|2407.14|2398.44|2407.15|2398.45|2406.2|2397.5|25
1642894920000|2022-01-22 23:42:00|2407.11|2398.41|2407.42|2398.72|2407.46|2398.76|2406.7|2398|33
1642894930000|2022-01-22 23:42:10|2407.44|2398.74|2407.27|2398.57|2407.54|2398.84|2407.13|2398.43|36
1642894940000|2022-01-22 23:42:20|2407.28|2398.58|2407.21|2398.51|2407.36|2398.66|2406.99|2398.29|29
1642894950000|2022-01-22 23:42:30|2407.05|2398.35|2406.11|2397.41|2407.08|2398.38|2405.97|2397.27|36
1642894960000|2022-01-22 23:42:40|2406.05|2397.35|2405.91|2397.21|2406.22|2397.52|2405.57|2396.87|35
1642894970000|2022-01-22 23:42:50|2405.94|2397.24|2405.8|2397.1|2406.1|2397.4|2405.51|2396.81|31
1642894980000|2022-01-22 23:43:00|2405.81|2397.11|2405.54|2396.84|2405.98|2397.28|2405.54|2396.84|30
1642894990000|2022-01-22 23:43:10|2405.5|2396.8|2403.27|2394.57|2405.5|2396.8|2403.27|2394.57|38
1642895000000|2022-01-22 23:43:20|2403.25|2394.55|2401.22|2392.52|2403.34|2394.64|2401.22|2392.52|31
1642895010000|2022-01-22 23:43:30|2401.26|2392.56|2399.89|2391.19|2401.3|2392.6|2399.89|2391.19|35
1642895020000|2022-01-22 23:43:40|2399.9|2391.2|2398.91|2390.21|2399.9|2391.2|2398.86|2390.16|31
1642895030000|2022-01-22 23:43:50|2398.92|2390.22|2398.61|2389.91|2399.12|2390.42|2398.44|2389.74|26
1642895040000|2022-01-22 23:44:00|2398.6|2389.9|2396.71|2388.01|2398.6|2389.9|2396.24|2387.54|35
1642895050000|2022-01-22 23:44:10|2396.78|2388.08|2398.01|2389.31|2398.57|2389.87|2396.77|2388.07|34
1642895060000|2022-01-22 23:44:20|2398|2389.3|2397.59|2388.89|2398.01|2389.31|2397.37|2388.67|34
1642895070000|2022-01-22 23:44:30|2397.56|2388.86|2396.8|2388.1|2397.62|2388.92|2396.76|2388.06|28
1642895080000|2022-01-22 23:44:40|2396.82|2388.12|2397.78|2389.08|2397.9|2389.2|2396.69|2387.99|34
1642895090000|2022-01-22 23:44:50|2397.91|2389.21|2398.6|2389.9|2399.11|2390.41|2397.91|2389.21|35
1642895100000|2022-01-22 23:45:00|2398.48|2389.78|2398.21|2389.51|2398.97|2390.27|2397.64|2388.94|38
1642895110000|2022-01-22 23:45:10|2398.32|2389.62|2397.66|2388.96|2398.32|2389.62|2397.48|2388.78|36
1642895120000|2022-01-22 23:45:20|2397.64|2388.94|2397.66|2388.96|2397.86|2389.16|2397.49|2388.79|39
1642895130000|2022-01-22 23:45:30|2397.7|2389|2397.6|2388.9|2397.8|2389.1|2397.49|2388.79|34
1642895140000|2022-01-22 23:45:40|2397.57|2388.87|2398.49|2389.79|2398.51|2389.81|2397.52|2388.82|39
1642895150000|2022-01-22 23:45:50|2398.51|2389.81|2398.81|2390.11|2399.01|2390.31|2398.36|2389.66|32
1642895160000|2022-01-22 23:46:00|2398.82|2390.12|2400.02|2391.32|2400.1|2391.4|2398.82|2390.12|30
1642895170000|2022-01-22 23:46:10|2400.04|2391.34|2399.93|2391.23|2400.18|2391.48|2399.76|2391.06|25
1642895180000|2022-01-22 23:46:20|2399.97|2391.27|2400.48|2391.78|2400.8|2392.1|2399.97|2391.27|30
1642895190000|2022-01-22 23:46:30|2400.47|2391.77|2401.35|2392.65|2401.42|2392.72|2400.47|2391.77|35
1642895200000|2022-01-22 23:46:40|2401.36|2392.66|2404.61|2395.91|2404.68|2395.98|2401.36|2392.66|37
1642895210000|2022-01-22 23:46:50|2404.58|2395.88|2406.62|2397.92|2406.62|2397.92|2404.58|2395.88|36
1642895220000|2022-01-22 23:47:00|2406.54|2397.84|2402.44|2393.74|2406.54|2397.84|2402.44|2393.74|36
1642895230000|2022-01-22 23:47:10|2402.22|2393.52|2404.48|2395.78|2405.26|2396.56|2400.97|2392.27|40
1642895240000|2022-01-22 23:47:20|2404.78|2396.08|2405.76|2397.06|2406.01|2397.31|2404.78|2396.08|38
1642895250000|2022-01-22 23:47:30|2405.77|2397.07|2405.9|2397.2|2406.05|2397.35|2405.4|2396.7|33
1642895260000|2022-01-22 23:47:40|2405.91|2397.21|2404.55|2395.85|2406.05|2397.35|2404.36|2395.66|35
1642895270000|2022-01-22 23:47:50|2404.56|2395.86|2403.72|2395.02|2404.81|2396.11|2403.51|2394.81|38
1642895280000|2022-01-22 23:48:00|2403.75|2395.05|2403.75|2395.05|2403.97|2395.27|2403.44|2394.74|36
1642895290000|2022-01-22 23:48:10|2403.86|2395.16|2403.56|2394.86|2403.86|2395.16|2403.34|2394.64|34
1642895300000|2022-01-22 23:48:20|2403.8|2395.1|2404.59|2395.89|2404.59|2395.89|2402.93|2394.23|35
1642895310000|2022-01-22 23:48:30|2404.6|2395.9|2405.57|2396.87|2405.92|2397.22|2404.55|2395.85|37
1642895320000|2022-01-22 23:48:40|2405.58|2396.88|2405.61|2396.91|2405.65|2396.95|2405.52|2396.82|16
1642895330000|2022-01-22 23:48:50|2405.6|2396.9|2406.37|2397.67|2406.72|2398.02|2405.6|2396.9|30
1642895340000|2022-01-22 23:49:00|2406.36|2397.66|2407.01|2398.31|2407.01|2398.31|2406.36|2397.66|31
1642895350000|2022-01-22 23:49:10|2406.98|2398.28|2410.95|2402.25|2410.95|2402.25|2406.93|2398.23|38
1642895360000|2022-01-22 23:49:20|2411.02|2402.32|2410.88|2402.18|2412.36|2403.66|2410.68|2401.98|35
1642895370000|2022-01-22 23:49:30|2410.85|2402.15|2411.99|2403.29|2412.12|2403.42|2410.61|2401.91|33
1642895380000|2022-01-22 23:49:40|2411.96|2403.26|2411.68|2402.98|2411.96|2403.26|2411.63|2402.93|28
1642895390000|2022-01-22 23:49:50|2411.62|2402.92|2410.88|2402.18|2411.62|2402.92|2410.36|2401.66|35
1642895400000|2022-01-22 23:50:00|2410.75|2402.05|2409.93|2401.23|2411.17|2402.47|2409.93|2401.23|36
1642895410000|2022-01-22 23:50:10|2410.07|2401.37|2409.9|2401.2|2410.32|2401.62|2409.63|2400.93|39
1642895420000|2022-01-22 23:50:20|2409.82|2401.12|2409.55|2400.85|2409.82|2401.12|2409.33|2400.63|30
1642895430000|2022-01-22 23:50:30|2409.52|2400.82|2408.87|2400.17|2409.59|2400.89|2408.33|2399.63|40
1642895440000|2022-01-22 23:50:40|2408.82|2400.12|2408.21|2399.51|2408.82|2400.12|2407.59|2398.89|37
1642895450000|2022-01-22 23:50:50|2408.24|2399.54|2408.85|2400.15|2408.87|2400.17|2408.24|2399.54|31
1642895460000|2022-01-22 23:51:00|2408.83|2400.13|2409.66|2400.96|2410.2|2401.5|2408.81|2400.11|39
1642895470000|2022-01-22 23:51:10|2409.53|2400.83|2407.41|2398.71|2409.53|2400.83|2407.41|2398.71|36
1642895480000|2022-01-22 23:51:20|2407.38|2398.68|2407.15|2398.45|2408.01|2399.31|2407.13|2398.43|35
1642895490000|2022-01-22 23:51:30|2407.14|2398.44|2406.6|2397.9|2407.2|2398.5|2406.5|2397.8|36
1642895500000|2022-01-22 23:51:40|2406.61|2397.91|2406.91|2398.21|2407.27|2398.57|2406.54|2397.84|30
1642895510000|2022-01-22 23:51:50|2406.95|2398.25|2406.91|2398.21|2407.43|2398.73|2406.91|2398.21|31
1642895520000|2022-01-22 23:52:00|2406.81|2398.11|2405.28|2396.58|2406.81|2398.11|2405.12|2396.42|38
1642895530000|2022-01-22 23:52:10|2405.27|2396.57|2404.14|2395.44|2405.31|2396.61|2404.02|2395.32|28
1642895540000|2022-01-22 23:52:20|2404.09|2395.39|2404.08|2395.38|2404.92|2396.22|2404.02|2395.32|34
1642895550000|2022-01-22 23:52:30|2404.06|2395.36|2405.65|2396.95|2405.65|2396.95|2404.02|2395.32|31
1642895560000|2022-01-22 23:52:40|2405.67|2396.97|2406.38|2397.68|2406.94|2398.24|2405.63|2396.93|35
1642895570000|2022-01-22 23:52:50|2406.37|2397.67|2407.61|2398.91|2407.63|2398.93|2406.37|2397.67|31
1642895580000|2022-01-22 23:53:00|2407.62|2398.92|2407|2398.3|2407.78|2399.08|2407|2398.3|32
1642895590000|2022-01-22 23:53:10|2406.93|2398.23|2406.72|2398.02|2407.4|2398.7|2406.27|2397.57|31
1642895600000|2022-01-22 23:53:20|2406.73|2398.03|2407.54|2398.84|2407.55|2398.85|2406.73|2398.03|32
1642895610000|2022-01-22 23:53:30|2407.55|2398.85|2407.78|2399.08|2407.83|2399.13|2407.3|2398.6|35
1642895620000|2022-01-22 23:53:40|2407.79|2399.09|2407.6|2398.9|2407.86|2399.16|2407.57|2398.87|22
1642895630000|2022-01-22 23:53:50|2407.57|2398.87|2407.82|2399.12|2407.91|2399.21|2407.57|2398.87|28
1642895640000|2022-01-22 23:54:00|2407.81|2399.11|2407.69|2398.99|2407.91|2399.21|2407.69|2398.99|28
1642895650000|2022-01-22 23:54:10|2407.7|2399|2408.69|2399.99|2408.76|2400.06|2407.7|2399|33
1642895660000|2022-01-22 23:54:20|2408.62|2399.92|2409.33|2400.63|2409.96|2401.26|2408.62|2399.92|29
1642895670000|2022-01-22 23:54:30|2409.29|2400.59|2408.84|2400.14|2409.29|2400.59|2408.71|2400.01|27
1642895680000|2022-01-22 23:54:40|2408.91|2400.21|2408.59|2399.89|2408.91|2400.21|2408.51|2399.81|27
1642895690000|2022-01-22 23:54:50|2408.52|2399.82|2408.67|2399.97|2409.05|2400.35|2408.48|2399.78|32
1642895700000|2022-01-22 23:55:00|2408.54|2399.84|2410.79|2402.09|2411.25|2402.55|2408.54|2399.84|34
1642895710000|2022-01-22 23:55:10|2410.59|2401.89|2410.73|2402.03|2410.85|2402.15|2410.48|2401.78|18
1642895720000|2022-01-22 23:55:20|2410.8|2402.1|2411.16|2402.46|2411.36|2402.66|2410.69|2401.99|34
1642895730000|2022-01-22 23:55:30|2411.18|2402.48|2410.79|2402.09|2411.18|2402.48|2410.79|2402.09|28
1642895740000|2022-01-22 23:55:40|2410.8|2402.1|2411.18|2402.48|2411.32|2402.62|2410.74|2402.04|33
1642895750000|2022-01-22 23:55:50|2411.07|2402.37|2411.44|2402.74|2411.6|2402.9|2410.96|2402.26|34
1642895760000|2022-01-22 23:56:00|2411.45|2402.75|2411.57|2402.87|2411.57|2402.87|2411.1|2402.4|35
1642895770000|2022-01-22 23:56:10|2411.33|2402.63|2411.23|2402.53|2411.5|2402.8|2410.98|2402.28|34
1642895780000|2022-01-22 23:56:20|2411.32|2402.62|2411.75|2403.05|2411.81|2403.11|2411.29|2402.59|30
1642895790000|2022-01-22 23:56:30|2411.73|2403.03|2411.77|2403.07|2411.78|2403.08|2411.06|2402.36|34
1642895800000|2022-01-22 23:56:40|2411.78|2403.08|2411.69|2402.99|2411.9|2403.2|2411.61|2402.91|29
1642895810000|2022-01-22 23:56:50|2411.68|2402.98|2411.56|2402.86|2411.73|2403.03|2411.23|2402.53|26
1642895820000|2022-01-22 23:57:00|2411.48|2402.78|2409.8|2401.1|2411.48|2402.78|2409.79|2401.09|37
1642895830000|2022-01-22 23:57:10|2409.75|2401.05|2409.16|2400.46|2409.86|2401.16|2409.16|2400.46|24
1642895840000|2022-01-22 23:57:20|2409.01|2400.31|2407.37|2398.67|2409.01|2400.31|2407.37|2398.67|36
1642895850000|2022-01-22 23:57:30|2407.67|2398.97|2407.53|2398.83|2407.75|2399.05|2406.92|2398.22|36
1642895860000|2022-01-22 23:57:40|2407.55|2398.85|2407.59|2398.89|2407.91|2399.21|2407.53|2398.83|28
1642895870000|2022-01-22 23:57:50|2407.58|2398.88|2407.89|2399.19|2407.94|2399.24|2407.52|2398.82|31
1642895880000|2022-01-22 23:58:00|2407.87|2399.17|2407.87|2399.17|2407.95|2399.25|2407.77|2399.07|30
1642895890000|2022-01-22 23:58:10|2407.99|2399.29|2411.09|2402.39|2411.89|2403.19|2407.99|2399.29|33
1642895900000|2022-01-22 23:58:20|2411.05|2402.35|2411.79|2403.09|2411.93|2403.23|2411.05|2402.35|31
1642895910000|2022-01-22 23:58:30|2411.86|2403.16|2412.47|2403.77|2412.61|2403.91|2411.76|2403.06|35
1642895920000|2022-01-22 23:58:40|2412.46|2403.76|2412.76|2404.06|2412.99|2404.29|2412.37|2403.67|34
1642895930000|2022-01-22 23:58:50|2412.73|2404.03|2412.69|2403.99|2412.84|2404.14|2412.68|2403.98|24
1642895940000|2022-01-22 23:59:00|2412.7|2404|2412.78|2404.08|2412.86|2404.16|2412.17|2403.47|30
1642895950000|2022-01-22 23:59:10|2412.85|2404.15|2415.72|2407.02|2417.87|2409.17|2412.64|2403.94|40
1642895960000|2022-01-22 23:59:20|2415.71|2407.01|2417.01|2408.31|2417.39|2408.69|2415.64|2406.94|37
1642895970000|2022-01-22 23:59:30|2416.99|2408.29|2417.8|2409.1|2418.11|2409.41|2416.67|2407.97|34
1642895980000|2022-01-22 23:59:40|2417.75|2409.05|2417.3|2408.6|2417.84|2409.14|2416.32|2407.62|35
1642895990000|2022-01-22 23:59:50|2417.28|2408.58|2416.79|2408.09|2417.28|2408.58|2416.6|2407.9|37
1642896000000|2022-01-23 00:00:00|2416.72|2408.02|2417.19|2408.49|2417.27|2408.57|2416.72|2408.02|37
1642896010000|2022-01-23 00:00:10|2417.23|2408.53|2416.9|2408.2|2417.25|2408.55|2416.85|2408.15|33
1642896020000|2022-01-23 00:00:20|2417.01|2408.31|2413.38|2404.68|2417.08|2408.38|2412.29|2403.59|35
1642896030000|2022-01-23 00:00:30|2413.54|2404.84|2415.22|2406.52|2415.5|2406.8|2413.4|2404.7|38
1642896040000|2022-01-23 00:00:40|2415.37|2406.67|2415.3|2406.6|2416.59|2407.89|2415.01|2406.31|38
1642896050000|2022-01-23 00:00:50|2415.06|2406.36|2415.25|2406.55|2416.07|2407.37|2415.03|2406.33|37
1642896060000|2022-01-23 00:01:00|2415.4|2406.7|2414.45|2405.75|2415.87|2407.17|2414.36|2405.66|35
1642896070000|2022-01-23 00:01:10|2414.37|2405.67|2415.22|2406.52|2415.53|2406.83|2413.6|2404.9|39
1642896080000|2022-01-23 00:01:20|2415.21|2406.51|2415.44|2406.74|2415.77|2407.07|2415|2406.3|33
1642896090000|2022-01-23 00:01:30|2415.62|2406.92|2414.8|2406.1|2416.07|2407.37|2414.39|2405.69|36
1642896100000|2022-01-23 00:01:40|2414.78|2406.08|2413.45|2404.75|2415.14|2406.44|2413.27|2404.57|35
1642896110000|2022-01-23 00:01:50|2413.49|2404.79|2414.91|2406.21|2414.91|2406.21|2413.16|2404.46|38
1642896120000|2022-01-23 00:02:00|2414.85|2406.15|2411.68|2402.98|2414.87|2406.17|2411.68|2402.98|40
1642896130000|2022-01-23 00:02:10|2411.67|2402.97|2409.72|2401.02|2411.67|2402.97|2409.72|2401.02|38
1642896140000|2022-01-23 00:02:20|2409.71|2401.01|2410.11|2401.41|2410.3|2401.6|2409.71|2401.01|36
1642896150000|2022-01-23 00:02:30|2410.09|2401.39|2410.54|2401.84|2411.1|2402.4|2410.07|2401.37|38
1642896160000|2022-01-23 00:02:40|2410.52|2401.82|2408.48|2399.78|2410.57|2401.87|2408.05|2399.35|36
1642896170000|2022-01-23 00:02:50|2408.54|2399.84|2407.88|2399.18|2408.57|2399.87|2407.41|2398.71|39
1642896180000|2022-01-23 00:03:00|2407.85|2399.15|2408.45|2399.75|2409.63|2400.93|2407.85|2399.15|35
1642896190000|2022-01-23 00:03:10|2408.49|2399.79|2408.56|2399.86|2408.65|2399.95|2408.08|2399.38|33
1642896200000|2022-01-23 00:03:20|2408.55|2399.85|2409.08|2400.38|2409.46|2400.76|2408.55|2399.85|35
1642896210000|2022-01-23 00:03:30|2409.07|2400.37|2408.13|2399.43|2409.41|2400.71|2408.13|2399.43|36
1642896220000|2022-01-23 00:03:40|2408.21|2399.51|2408.62|2399.92|2408.86|2400.16|2408.02|2399.32|30
1642896230000|2022-01-23 00:03:50|2408.54|2399.84|2408.36|2399.66|2408.86|2400.16|2408.17|2399.47|29
1642896240000|2022-01-23 00:04:00|2408.37|2399.67|2407.56|2398.86|2408.93|2400.23|2407.56|2398.86|32
1642896250000|2022-01-23 00:04:10|2407.53|2398.83|2406.2|2397.5|2408.2|2399.5|2406.2|2397.5|34
1642896260000|2022-01-23 00:04:20|2406.55|2397.85|2407.21|2398.51|2407.73|2399.03|2406.29|2397.59|39
1642896270000|2022-01-23 00:04:30|2407.16|2398.46|2406.54|2397.84|2407.65|2398.95|2406.54|2397.84|38
1642896280000|2022-01-23 00:04:40|2406.85|2398.15|2407.11|2398.41|2407.11|2398.41|2406.22|2397.52|36
1642896290000|2022-01-23 00:04:50|2407.15|2398.45|2406.1|2397.4|2407.15|2398.45|2405.97|2397.27|36
1642896300000|2022-01-23 00:05:00|2405.75|2397.05|2405.29|2396.59|2406.43|2397.73|2404.94|2396.24|39
1642896310000|2022-01-23 00:05:10|2405.3|2396.6|2404.38|2395.68|2405.3|2396.6|2403.77|2395.07|32
1642896320000|2022-01-23 00:05:20|2404.36|2395.66|2405.69|2396.99|2405.7|2397|2404.27|2395.57|34
1642896330000|2022-01-23 00:05:30|2405.74|2397.04|2407.28|2398.58|2407.32|2398.62|2405.64|2396.94|37
1642896340000|2022-01-23 00:05:40|2407.29|2398.59|2407.08|2398.38|2407.32|2398.62|2406.46|2397.76|32
1642896350000|2022-01-23 00:05:50|2407.1|2398.4|2407.21|2398.51|2407.26|2398.56|2406.74|2398.04|36
1642896360000|2022-01-23 00:06:00|2407.27|2398.57|2407.22|2398.52|2407.45|2398.75|2406.96|2398.26|31
1642896370000|2022-01-23 00:06:10|2407.3|2398.6|2407.35|2398.65|2408.6|2399.9|2407.26|2398.56|36
1642896380000|2022-01-23 00:06:20|2407.32|2398.62|2406.54|2397.84|2407.36|2398.66|2406.44|2397.74|31
1642896390000|2022-01-23 00:06:30|2406.51|2397.81|2406.93|2398.23|2407.03|2398.33|2406.41|2397.71|38
1642896400000|2022-01-23 00:06:40|2406.92|2398.22|2407.29|2398.59|2407.73|2399.03|2406.87|2398.17|33
1642896410000|2022-01-23 00:06:50|2407.21|2398.51|2409.92|2401.22|2409.92|2401.22|2407.21|2398.51|32
1642896420000|2022-01-23 00:07:00|2409.93|2401.23|2414.78|2406.08|2414.78|2406.08|2409.93|2401.23|38
1642896430000|2022-01-23 00:07:10|2414.81|2406.11|2419.67|2410.97|2419.67|2410.97|2414.81|2406.11|39
1642896440000|2022-01-23 00:07:20|2419.57|2410.87|2422.25|2413.55|2423.86|2415.16|2419.57|2410.87|38
1642896450000|2022-01-23 00:07:30|2422.24|2413.54|2422.23|2413.53|2423.14|2414.44|2422.06|2413.36|39
1642896460000|2022-01-23 00:07:40|2422.22|2413.52|2422.33|2413.63|2422.72|2414.02|2421.96|2413.26|39
1642896470000|2022-01-23 00:07:50|2422.38|2413.68|2424.94|2416.24|2424.94|2416.24|2422.24|2413.54|35
1642896480000|2022-01-23 00:08:00|2425.01|2416.31|2424.78|2416.08|2427.08|2418.38|2424.25|2415.55|40
1642896490000|2022-01-23 00:08:10|2424.61|2415.91|2422.88|2414.18|2424.61|2415.91|2422.88|2414.18|40
1642896500000|2022-01-23 00:08:20|2422.62|2413.92|2424.89|2416.19|2425|2416.3|2422.07|2413.37|40
1642896510000|2022-01-23 00:08:30|2424.86|2416.16|2424.71|2416.01|2425.33|2416.63|2424.28|2415.58|38
1642896520000|2022-01-23 00:08:40|2424.55|2415.85|2424.69|2415.99|2424.93|2416.23|2423.62|2414.92|38
1642896530000|2022-01-23 00:08:50|2424.62|2415.92|2424.88|2416.18|2425|2416.3|2424.05|2415.35|34
1642896540000|2022-01-23 00:09:00|2424.87|2416.17|2423.48|2414.78|2424.87|2416.17|2423.48|2414.78|34
1642896550000|2022-01-23 00:09:10|2423.14|2414.44|2420.47|2411.77|2423.14|2414.44|2418.83|2410.13|37
1642896560000|2022-01-23 00:09:20|2420.53|2411.83|2421.16|2412.46|2422.23|2413.53|2419.61|2410.91|37
1642896570000|2022-01-23 00:09:30|2421.29|2412.59|2421.89|2413.19|2421.92|2413.22|2420.34|2411.64|38
1642896580000|2022-01-23 00:09:40|2422.03|2413.33|2423.91|2415.21|2424.61|2415.91|2422.03|2413.33|37
1642896590000|2022-01-23 00:09:50|2423.59|2414.89|2424.11|2415.41|2424.32|2415.62|2422.82|2414.12|34
1642896600000|2022-01-23 00:10:00|2424.13|2415.43|2424.86|2416.16|2425.31|2416.61|2424.01|2415.31|33
1642896610000|2022-01-23 00:10:10|2424.87|2416.17|2427.56|2418.86|2427.88|2419.18|2424.87|2416.17|38
1642896620000|2022-01-23 00:10:20|2427.51|2418.81|2427.59|2418.89|2427.63|2418.93|2425.97|2417.27|35
1642896630000|2022-01-23 00:10:30|2427.6|2418.9|2430.66|2421.96|2430.66|2421.96|2427.44|2418.74|38
1642896640000|2022-01-23 00:10:40|2430.65|2421.95|2431.67|2422.97|2433.48|2424.78|2430.53|2421.83|39
1642896650000|2022-01-23 00:10:50|2431.73|2423.03|2431.46|2422.76|2432.42|2423.72|2430.39|2421.69|37
1642896660000|2022-01-23 00:11:00|2431.91|2423.21|2431.83|2423.13|2432.68|2423.98|2431.07|2422.37|39
1642896670000|2022-01-23 00:11:10|2432.18|2423.48|2430.72|2422.02|2434.05|2425.35|2430.69|2421.99|39
1642896680000|2022-01-23 00:11:20|2430.73|2422.03|2429.83|2421.13|2431.4|2422.7|2429.41|2420.71|36
1642896690000|2022-01-23 00:11:30|2429.53|2420.83|2428.08|2419.38|2429.53|2420.83|2427.4|2418.7|38
1642896700000|2022-01-23 00:11:40|2427.69|2418.99|2430.64|2421.94|2430.81|2422.11|2426.51|2417.81|40
1642896710000|2022-01-23 00:11:50|2430.81|2422.11|2428.91|2420.21|2430.81|2422.11|2428.55|2419.85|40
1642896720000|2022-01-23 00:12:00|2428.81|2420.11|2427.07|2418.37|2428.81|2420.11|2427.03|2418.33|37
1642896730000|2022-01-23 00:12:10|2426.88|2418.18|2425.88|2417.18|2426.92|2418.22|2425.84|2417.14|37
1642896740000|2022-01-23 00:12:20|2425.84|2417.14|2427.43|2418.73|2427.62|2418.92|2425.84|2417.14|31
1642896750000|2022-01-23 00:12:30|2427.41|2418.71|2431.14|2422.44|2432.92|2424.22|2427.13|2418.43|37
1642896760000|2022-01-23 00:12:40|2430.87|2422.17|2427.23|2418.53|2430.9|2422.2|2427.15|2418.45|40
1642896770000|2022-01-23 00:12:50|2427.21|2418.51|2427.39|2418.69|2427.5|2418.8|2426.27|2417.57|36
1642896780000|2022-01-23 00:13:00|2427.47|2418.77|2425.26|2416.56|2427.55|2418.85|2425.26|2416.56|36
1642896790000|2022-01-23 00:13:10|2425.24|2416.54|2423.89|2415.19|2425.25|2416.55|2423.4|2414.7|35
1642896800000|2022-01-23 00:13:20|2423.95|2415.25|2424.69|2415.99|2425.63|2416.93|2423.95|2415.25|40
1642896810000|2022-01-23 00:13:30|2424.74|2416.04|2423.65|2414.95|2424.74|2416.04|2423.25|2414.55|35
1642896820000|2022-01-23 00:13:40|2423.67|2414.97|2424.79|2416.09|2424.81|2416.11|2423.67|2414.97|37
1642896830000|2022-01-23 00:13:50|2424.88|2416.18|2425.17|2416.47|2425.26|2416.56|2423.76|2415.06|35
1642896840000|2022-01-23 00:14:00|2425.16|2416.46|2425.74|2417.04|2426.34|2417.64|2425.03|2416.33|37
1642896850000|2022-01-23 00:14:10|2425.83|2417.13|2425.25|2416.55|2425.88|2417.18|2424.96|2416.26|30
1642896860000|2022-01-23 00:14:20|2425.24|2416.54|2425.46|2416.76|2425.71|2417.01|2424.28|2415.58|35
1642896870000|2022-01-23 00:14:30|2425.27|2416.57|2424.54|2415.84|2425.27|2416.57|2423.14|2414.44|38
1642896880000|2022-01-23 00:14:40|2424.72|2416.02|2424.47|2415.77|2426.29|2417.59|2424.47|2415.77|37
1642896890000|2022-01-23 00:14:50|2424.35|2415.65|2423.95|2415.25|2424.84|2416.14|2423.95|2415.25|36
1642896900000|2022-01-23 00:15:00|2423.94|2415.24|2422.31|2413.61|2424.03|2415.33|2422.23|2413.53|35
1642896910000|2022-01-23 00:15:10|2422.55|2413.85|2421.23|2412.53|2422.87|2414.17|2421.09|2412.39|39
1642896920000|2022-01-23 00:15:20|2421.24|2412.54|2419.35|2410.65|2421.55|2412.85|2419.35|2410.65|37
1642896930000|2022-01-23 00:15:30|2419.45|2410.75|2417.34|2408.64|2420.25|2411.55|2417.04|2408.34|38
1642896940000|2022-01-23 00:15:40|2417.39|2408.69|2417.42|2408.72|2417.92|2409.22|2416.94|2408.24|35
1642896950000|2022-01-23 00:15:50|2417.44|2408.74|2417.14|2408.44|2418.29|2409.59|2417.07|2408.37|37
1642896960000|2022-01-23 00:16:00|2417.11|2408.41|2420.18|2411.48|2420.18|2411.48|2417.11|2408.41|36
1642896970000|2022-01-23 00:16:10|2420.1|2411.4|2420.51|2411.81|2420.97|2412.27|2419.37|2410.67|39
1642896980000|2022-01-23 00:16:20|2420.45|2411.75|2420.92|2412.22|2421.28|2412.58|2420.45|2411.75|39
1642896990000|2022-01-23 00:16:30|2420.97|2412.27|2420.82|2412.12|2421.24|2412.54|2420.82|2412.12|30
1642897000000|2022-01-23 00:16:40|2420.81|2412.11|2420.67|2411.97|2421.3|2412.6|2420.49|2411.79|35
1642897010000|2022-01-23 00:16:50|2420.73|2412.03|2419.28|2410.58|2420.73|2412.03|2418.82|2410.12|37
1642897020000|2022-01-23 00:17:00|2418.97|2410.27|2419.04|2410.34|2419.43|2410.73|2418.78|2410.08|37
1642897030000|2022-01-23 00:17:10|2419.06|2410.36|2417.23|2408.53|2419.4|2410.7|2417.23|2408.53|39
1642897040000|2022-01-23 00:17:20|2417.31|2408.61|2414|2405.3|2417.31|2408.61|2413.77|2405.07|38
1642897050000|2022-01-23 00:17:30|2413.94|2405.24|2411.98|2403.28|2413.94|2405.24|2411.59|2402.89|39
1642897060000|2022-01-23 00:17:40|2411.87|2403.17|2414.15|2405.45|2414.15|2405.45|2411.82|2403.12|36
1642897070000|2022-01-23 00:17:50|2414.2|2405.5|2415.01|2406.31|2415.01|2406.31|2414.13|2405.43|31
1642897080000|2022-01-23 00:18:00|2415.04|2406.34|2414.59|2405.89|2415.65|2406.95|2414.14|2405.44|35
1642897090000|2022-01-23 00:18:10|2414.67|2405.97|2412.74|2404.04|2414.72|2406.02|2412.72|2404.02|38
1642897100000|2022-01-23 00:18:20|2412.73|2404.03|2412.42|2403.72|2412.78|2404.08|2411.87|2403.17|34
1642897110000|2022-01-23 00:18:30|2412.45|2403.75|2412.74|2404.04|2413.18|2404.48|2412.23|2403.53|32
1642897120000|2022-01-23 00:18:40|2412.76|2404.06|2412.83|2404.13|2412.85|2404.15|2412.54|2403.84|28
1642897130000|2022-01-23 00:18:50|2412.84|2404.14|2414.47|2405.77|2414.97|2406.27|2412.75|2404.05|37
1642897140000|2022-01-23 00:19:00|2414.38|2405.68|2414.4|2405.7|2414.51|2405.81|2413.64|2404.94|35
1642897150000|2022-01-23 00:19:10|2414.35|2405.65|2415.82|2407.12|2415.85|2407.15|2414.35|2405.65|34
1642897160000|2022-01-23 00:19:20|2415.87|2407.17|2415.18|2406.48|2416.19|2407.49|2415.18|2406.48|33
1642897170000|2022-01-23 00:19:30|2415.32|2406.62|2414.99|2406.29|2415.51|2406.81|2414.99|2406.29|30
1642897180000|2022-01-23 00:19:40|2414.9|2406.2|2414.55|2405.85|2415.16|2406.46|2414.48|2405.78|34
1642897190000|2022-01-23 00:19:50|2414.57|2405.87|2416.27|2407.57|2416.27|2407.57|2414.52|2405.82|38
1642897200000|2022-01-23 00:20:00|2416.3|2407.6|2417.33|2408.63|2417.76|2409.06|2416.3|2407.6|34
1642897210000|2022-01-23 00:20:10|2417.39|2408.69|2421.19|2412.49|2421.78|2413.08|2417.36|2408.66|39
1642897220000|2022-01-23 00:20:20|2421.27|2412.57|2418.99|2410.29|2421.27|2412.57|2418.9|2410.2|40
1642897230000|2022-01-23 00:20:30|2419.01|2410.31|2419.7|2411|2420.61|2411.91|2419.01|2410.31|37
1642897240000|2022-01-23 00:20:40|2419.93|2411.23|2421.38|2412.68|2422.43|2413.73|2419.6|2410.9|40
1642897250000|2022-01-23 00:20:50|2421.45|2412.75|2421.79|2413.09|2422.16|2413.46|2421.21|2412.51|37
1642897260000|2022-01-23 00:21:00|2421.92|2413.22|2422.11|2413.41|2422.74|2414.04|2421.8|2413.1|36
1642897270000|2022-01-23 00:21:10|2422.03|2413.33|2422.47|2413.77|2422.47|2413.77|2420.81|2412.11|38
1642897280000|2022-01-23 00:21:20|2422.44|2413.74|2425.09|2416.39|2425.36|2416.66|2422.44|2413.74|38
1642897290000|2022-01-23 00:21:30|2425.12|2416.42|2430.32|2421.62|2430.32|2421.62|2425.12|2416.42|38
1642897300000|2022-01-23 00:21:40|2430.38|2421.68|2434.57|2425.87|2435.06|2426.36|2430.23|2421.53|39
1642897310000|2022-01-23 00:21:50|2434.62|2425.92|2433.7|2425|2434.62|2425.92|2433.41|2424.71|39
1642897320000|2022-01-23 00:22:00|2433.68|2424.98|2433.21|2424.51|2433.68|2424.98|2431|2422.3|38
1642897330000|2022-01-23 00:22:10|2433.04|2424.34|2431.45|2422.75|2433.26|2424.56|2431.45|2422.75|37
1642897340000|2022-01-23 00:22:20|2431.31|2422.61|2434.52|2425.82|2434.62|2425.92|2430.69|2421.99|35
1642897350000|2022-01-23 00:22:30|2434.58|2425.88|2439.99|2431.29|2440.84|2432.14|2434.58|2425.88|38
1642897360000|2022-01-23 00:22:40|2439.97|2431.27|2443.1|2434.4|2443.85|2435.15|2436.14|2427.44|38
1642897370000|2022-01-23 00:22:50|2442.34|2433.64|2438.5|2429.8|2442.34|2433.64|2438.23|2429.53|36
1642897380000|2022-01-23 00:23:00|2438.49|2429.79|2437.32|2428.62|2439.22|2430.52|2437.17|2428.47|40
1642897390000|2022-01-23 00:23:10|2437.63|2428.93|2436.3|2427.6|2437.73|2429.03|2435.44|2426.74|35
1642897400000|2022-01-23 00:23:20|2436.23|2427.53|2436.68|2427.98|2436.68|2427.98|2434.48|2425.78|39
1642897410000|2022-01-23 00:23:30|2436.72|2428.02|2436.83|2428.13|2438.26|2429.56|2435.94|2427.24|40
1642897420000|2022-01-23 00:23:40|2436.66|2427.96|2439.69|2430.99|2441.02|2432.32|2436.47|2427.77|39
1642897430000|2022-01-23 00:23:50|2439.66|2430.96|2437.82|2429.12|2439.66|2430.96|2437.2|2428.5|38
1642897440000|2022-01-23 00:24:00|2437.88|2429.18|2440.87|2432.17|2441.64|2432.94|2436.53|2427.83|37
1642897450000|2022-01-23 00:24:10|2440.72|2432.02|2439.34|2430.64|2440.88|2432.18|2438.73|2430.03|37
1642897460000|2022-01-23 00:24:20|2439.39|2430.69|2439.28|2430.58|2440.22|2431.52|2439.05|2430.35|35
1642897470000|2022-01-23 00:24:30|2439.35|2430.65|2438.85|2430.15|2440.03|2431.33|2438.61|2429.91|37
1642897480000|2022-01-23 00:24:40|2438.65|2429.95|2434.66|2425.96|2439|2430.3|2433.97|2425.27|40
1642897490000|2022-01-23 00:24:50|2434.47|2425.77|2435.99|2427.29|2436.13|2427.43|2434.37|2425.67|36
1642897500000|2022-01-23 00:25:00|2436.46|2427.76|2434.56|2425.86|2436.8|2428.1|2434.56|2425.86|38
1642897510000|2022-01-23 00:25:10|2434.5|2425.8|2438.74|2430.04|2438.74|2430.04|2434.29|2425.59|38
1642897520000|2022-01-23 00:25:20|2438.91|2430.21|2439.03|2430.33|2439.21|2430.51|2437.83|2429.13|36
1642897530000|2022-01-23 00:25:30|2438.77|2430.07|2439|2430.3|2439.18|2430.48|2438.51|2429.81|37
1642897540000|2022-01-23 00:25:40|2438.99|2430.29|2439.35|2430.65|2439.94|2431.24|2438.95|2430.25|37
1642897550000|2022-01-23 00:25:50|2439.42|2430.72|2439.29|2430.59|2439.61|2430.91|2438.92|2430.22|34
1642897560000|2022-01-23 00:26:00|2439.15|2430.45|2439.63|2430.93|2441.49|2432.79|2439.15|2430.45|39
1642897570000|2022-01-23 00:26:10|2439.83|2431.13|2438.99|2430.29|2439.89|2431.19|2438.86|2430.16|31
1642897580000|2022-01-23 00:26:20|2438.9|2430.2|2438.72|2430.02|2439.14|2430.44|2438.26|2429.56|31
1642897590000|2022-01-23 00:26:30|2438.66|2429.96|2437.88|2429.18|2438.66|2429.96|2436.6|2427.9|37
1642897600000|2022-01-23 00:26:40|2437.9|2429.2|2438.3|2429.6|2438.3|2429.6|2437.41|2428.71|37
1642897610000|2022-01-23 00:26:50|2438.27|2429.57|2438.32|2429.62|2438.54|2429.84|2437.59|2428.89|38
1642897620000|2022-01-23 00:27:00|2438.33|2429.63|2439.05|2430.35|2439.42|2430.72|2437.98|2429.28|37
1642897630000|2022-01-23 00:27:10|2439.09|2430.39|2439.79|2431.09|2439.79|2431.09|2438.72|2430.02|37
1642897640000|2022-01-23 00:27:20|2439.26|2430.56|2443.95|2435.25|2443.95|2435.25|2439.11|2430.41|40
1642897650000|2022-01-23 00:27:30|2444.07|2435.37|2442.46|2433.76|2444.19|2435.49|2442.14|2433.44|37
1642897660000|2022-01-23 00:27:40|2442.59|2433.89|2441.93|2433.23|2442.87|2434.17|2441.2|2432.5|39
1642897670000|2022-01-23 00:27:50|2441.99|2433.29|2443.97|2435.27|2443.97|2435.27|2441.46|2432.76|40
1642897680000|2022-01-23 00:28:00|2444.11|2435.41|2445.48|2436.78|2446.64|2437.94|2444.01|2435.31|39
1642897690000|2022-01-23 00:28:10|2445.36|2436.66|2445.11|2436.41|2445.38|2436.68|2444.1|2435.4|33
1642897700000|2022-01-23 00:28:20|2444.35|2435.65|2444.66|2435.96|2444.66|2435.96|2443.09|2434.39|40
1642897710000|2022-01-23 00:28:30|2444.76|2436.06|2444.4|2435.7|2446.02|2437.32|2444.32|2435.62|39
1642897720000|2022-01-23 00:28:40|2444.35|2435.65|2442.75|2434.05|2444.35|2435.65|2442.5|2433.8|34
1642897730000|2022-01-23 00:28:50|2442.71|2434.01|2442.96|2434.26|2442.97|2434.27|2442.15|2433.45|27
1642897740000|2022-01-23 00:29:00|2442.86|2434.16|2442.57|2433.87|2442.96|2434.26|2442|2433.3|38
1642897750000|2022-01-23 00:29:10|2442.29|2433.59|2442.38|2433.68|2443.17|2434.47|2442.2|2433.5|38
1642897760000|2022-01-23 00:29:20|2442.58|2433.88|2444.36|2435.66|2444.5|2435.8|2442.25|2433.55|39
1642897770000|2022-01-23 00:29:30|2444.27|2435.57|2446.05|2437.35|2446.05|2437.35|2444.27|2435.57|33
1642897780000|2022-01-23 00:29:40|2446.04|2437.34|2445.38|2436.68|2446.04|2437.34|2444.35|2435.65|39
1642897790000|2022-01-23 00:29:50|2445.45|2436.75|2442.7|2434|2445.48|2436.78|2442.68|2433.98|37
1642897800000|2022-01-23 00:30:00|2442.69|2433.99|2442.77|2434.07|2443.19|2434.49|2442.27|2433.57|36
1642897810000|2022-01-23 00:30:10|2442.76|2434.06|2442.48|2433.78|2442.77|2434.07|2442.32|2433.62|30
1642897820000|2022-01-23 00:30:20|2442.47|2433.77|2444.66|2435.96|2446.06|2437.36|2442.29|2433.59|38
1642897830000|2022-01-23 00:30:30|2444.86|2436.16|2448.03|2439.33|2448.03|2439.33|2444.86|2436.16|36
1642897840000|2022-01-23 00:30:40|2447.98|2439.28|2447.56|2438.86|2449.41|2440.71|2447.21|2438.51|38
1642897850000|2022-01-23 00:30:50|2447.75|2439.05|2449.05|2440.35|2450.03|2441.33|2447.75|2439.05|36
1642897860000|2022-01-23 00:31:00|2448.52|2439.82|2450|2441.3|2450.29|2441.59|2448.45|2439.75|38
1642897870000|2022-01-23 00:31:10|2449.88|2441.18|2450.67|2441.97|2450.7|2442|2448.55|2439.85|40
1642897880000|2022-01-23 00:31:20|2450.64|2441.94|2450.34|2441.64|2451.13|2442.43|2450.34|2441.64|36
1642897890000|2022-01-23 00:31:30|2450.36|2441.66|2447.43|2438.73|2450.54|2441.84|2447.27|2438.57|33
1642897900000|2022-01-23 00:31:40|2447.49|2438.79|2444.77|2436.07|2447.49|2438.79|2444.72|2436.02|39
1642897910000|2022-01-23 00:31:50|2444.88|2436.18|2445.14|2436.44|2445.34|2436.64|2443.85|2435.15|34
1642897920000|2022-01-23 00:32:00|2445.07|2436.37|2446.9|2438.2|2446.95|2438.25|2444.93|2436.23|37
1642897930000|2022-01-23 00:32:10|2446.89|2438.19|2445.8|2437.1|2448.21|2439.51|2445.41|2436.71|37
1642897940000|2022-01-23 00:32:20|2445.42|2436.72|2446.96|2438.26|2447.15|2438.45|2445.11|2436.41|37
1642897950000|2022-01-23 00:32:30|2446.98|2438.28|2446.89|2438.19|2447.11|2438.41|2446.84|2438.14|32
1642897960000|2022-01-23 00:32:40|2446.85|2438.15|2447.69|2438.99|2448.04|2439.34|2446.74|2438.04|38
1642897970000|2022-01-23 00:32:50|2447.52|2438.82|2447.46|2438.76|2447.73|2439.03|2447.24|2438.54|36
1642897980000|2022-01-23 00:33:00|2447.37|2438.67|2444.77|2436.07|2447.47|2438.77|2444.77|2436.07|36
1642897990000|2022-01-23 00:33:10|2444.83|2436.13|2440.42|2431.72|2444.83|2436.13|2440.2|2431.5|38
1642898000000|2022-01-23 00:33:20|2440.19|2431.49|2439.56|2430.86|2441.47|2432.77|2439.56|2430.86|40
1642898010000|2022-01-23 00:33:30|2439.57|2430.87|2437.78|2429.08|2439.57|2430.87|2436.3|2427.6|38
1642898020000|2022-01-23 00:33:40|2437.91|2429.21|2435.27|2426.57|2437.91|2429.21|2434.79|2426.09|37
1642898030000|2022-01-23 00:33:50|2435.72|2427.02|2438.28|2429.58|2438.28|2429.58|2435.72|2427.02|35
1642898040000|2022-01-23 00:34:00|2438.29|2429.59|2435.48|2426.78|2438.29|2429.59|2435.48|2426.78|36
1642898050000|2022-01-23 00:34:10|2435.3|2426.6|2437.67|2428.97|2438.29|2429.59|2435.3|2426.6|31
1642898060000|2022-01-23 00:34:20|2437.74|2429.04|2439.01|2430.31|2439.66|2430.96|2437.74|2429.04|35
1642898070000|2022-01-23 00:34:30|2439.07|2430.37|2439.36|2430.66|2440.1|2431.4|2438.16|2429.46|37
1642898080000|2022-01-23 00:34:40|2439.37|2430.67|2439.56|2430.86|2439.93|2431.23|2439.37|2430.67|36
1642898090000|2022-01-23 00:34:50|2439.42|2430.72|2439.75|2431.05|2439.75|2431.05|2439.4|2430.7|32
1642898100000|2022-01-23 00:35:00|2439.96|2431.26|2441.23|2432.53|2441.36|2432.66|2439.82|2431.12|37
1642898110000|2022-01-23 00:35:10|2441.11|2432.41|2440.5|2431.8|2441.2|2432.5|2440.48|2431.78|33
1642898120000|2022-01-23 00:35:20|2440.45|2431.75|2440.02|2431.32|2440.49|2431.79|2440.01|2431.31|33
1642898130000|2022-01-23 00:35:30|2440|2431.3|2440.14|2431.44|2440.14|2431.44|2439.43|2430.73|35
1642898140000|2022-01-23 00:35:40|2440.17|2431.47|2439.76|2431.06|2440.17|2431.47|2439.74|2431.04|32
1642898150000|2022-01-23 00:35:50|2439.84|2431.14|2440.67|2431.97|2441.41|2432.71|2438.54|2429.84|39
1642898160000|2022-01-23 00:36:00|2440.78|2432.08|2443.22|2434.52|2443.36|2434.66|2440|2431.3|37
1642898170000|2022-01-23 00:36:10|2443.13|2434.43|2443.5|2434.8|2443.85|2435.15|2442.16|2433.46|38
1642898180000|2022-01-23 00:36:20|2443.48|2434.78|2443.73|2435.03|2444.3|2435.6|2443.46|2434.76|35
1642898190000|2022-01-23 00:36:30|2443.51|2434.81|2444.78|2436.08|2444.99|2436.29|2443.51|2434.81|33
1642898200000|2022-01-23 00:36:40|2444.7|2436|2447.18|2438.48|2447.18|2438.48|2444.64|2435.94|34
1642898210000|2022-01-23 00:36:50|2447.14|2438.44|2449.21|2440.51|2449.48|2440.78|2446.92|2438.22|36
1642898220000|2022-01-23 00:37:00|2449.2|2440.5|2448.15|2439.45|2450.48|2441.78|2448.15|2439.45|37
1642898230000|2022-01-23 00:37:10|2448.33|2439.63|2445.43|2436.73|2448.33|2439.63|2445.43|2436.73|38
1642898240000|2022-01-23 00:37:20|2445.51|2436.81|2445.74|2437.04|2445.77|2437.07|2443.83|2435.13|36
1642898250000|2022-01-23 00:37:30|2445.69|2436.99|2445.7|2437|2445.86|2437.16|2445.19|2436.49|27
1642898260000|2022-01-23 00:37:40|2445.76|2437.06|2444.32|2435.62|2445.76|2437.06|2444.15|2435.45|30
1642898270000|2022-01-23 00:37:50|2444.34|2435.64|2446.72|2438.02|2446.72|2438.02|2444.09|2435.39|36
1642898280000|2022-01-23 00:38:00|2446.74|2438.04|2447.25|2438.55|2447.25|2438.55|2446.06|2437.36|34
1642898290000|2022-01-23 00:38:10|2447.27|2438.57|2445.88|2437.18|2447.48|2438.78|2445.88|2437.18|30
1642898300000|2022-01-23 00:38:20|2445.91|2437.21|2446.8|2438.1|2447.11|2438.41|2445.75|2437.05|38
1642898310000|2022-01-23 00:38:30|2446.74|2438.04|2444.14|2435.44|2447.51|2438.81|2444.09|2435.39|29
1642898320000|2022-01-23 00:38:40|2444.09|2435.39|2441.48|2432.78|2444.13|2435.43|2441.44|2432.74|34
1642898330000|2022-01-23 00:38:50|2440.84|2432.14|2443.97|2435.27|2446.34|2437.64|2440.84|2432.14|37
1642898340000|2022-01-23 00:39:00|2443.92|2435.22|2443.94|2435.24|2444.67|2435.97|2443.22|2434.52|33
1642898350000|2022-01-23 00:39:10|2443.95|2435.25|2444.24|2435.54|2444.24|2435.54|2442.69|2433.99|34
1642898360000|2022-01-23 00:39:20|2444.22|2435.52|2447|2438.3|2447|2438.3|2444.22|2435.52|35
1642898370000|2022-01-23 00:39:30|2447.1|2438.4|2446.35|2437.65|2447.31|2438.61|2446.35|2437.65|38
1642898380000|2022-01-23 00:39:40|2446.31|2437.61|2446.99|2438.29|2447.32|2438.62|2446.31|2437.61|30
1642898390000|2022-01-23 00:39:50|2446.91|2438.21|2448.94|2440.24|2448.95|2440.25|2446.91|2438.21|38
1642898400000|2022-01-23 00:40:00|2448.85|2440.15|2448.38|2439.68|2448.85|2440.15|2448|2439.3|38
1642898410000|2022-01-23 00:40:10|2448.43|2439.73|2445.85|2437.15|2448.43|2439.73|2445.81|2437.11|38
1642898420000|2022-01-23 00:40:20|2445.6|2436.9|2444.12|2435.42|2445.79|2437.09|2444.07|2435.37|34
1642898430000|2022-01-23 00:40:30|2444.18|2435.48|2445.69|2436.99|2446.14|2437.44|2444.18|2435.48|39
1642898440000|2022-01-23 00:40:40|2445.4|2436.7|2443.93|2435.23|2445.4|2436.7|2443.34|2434.64|37
1642898450000|2022-01-23 00:40:50|2443.92|2435.22|2445.15|2436.45|2445.15|2436.45|2443.86|2435.16|33
1642898460000|2022-01-23 00:41:00|2445.84|2437.14|2443.29|2434.59|2445.98|2437.28|2443.26|2434.56|33
1642898470000|2022-01-23 00:41:10|2443.34|2434.64|2443.16|2434.46|2443.38|2434.68|2442.82|2434.12|31
1642898480000|2022-01-23 00:41:20|2443.25|2434.55|2442.41|2433.71|2443.27|2434.57|2442.08|2433.38|36
1642898490000|2022-01-23 00:41:30|2442.94|2434.24|2445.08|2436.38|2445.34|2436.64|2442.89|2434.19|37
1642898500000|2022-01-23 00:41:40|2444.82|2436.12|2444.15|2435.45|2445.01|2436.31|2443.5|2434.8|35
1642898510000|2022-01-23 00:41:50|2444.36|2435.66|2446.21|2437.51|2446.44|2437.74|2444.36|2435.66|34
1642898520000|2022-01-23 00:42:00|2445.75|2437.05|2445.98|2437.28|2447.39|2438.69|2445.32|2436.62|37
1642898530000|2022-01-23 00:42:10|2445.8|2437.1|2444.83|2436.13|2446.34|2437.64|2444.83|2436.13|34
1642898540000|2022-01-23 00:42:20|2444.75|2436.05|2442.32|2433.62|2444.88|2436.18|2442.32|2433.62|36
1642898550000|2022-01-23 00:42:30|2442.29|2433.59|2441.24|2432.54|2442.81|2434.11|2441.19|2432.49|38
1642898560000|2022-01-23 00:42:40|2441.26|2432.56|2441.57|2432.87|2442.52|2433.82|2441.19|2432.49|31
1642898570000|2022-01-23 00:42:50|2441.54|2432.84|2442.25|2433.55|2442.37|2433.67|2441.29|2432.59|30
1642898580000|2022-01-23 00:43:00|2442.22|2433.52|2442.09|2433.39|2442.92|2434.22|2442.05|2433.35|29
1642898590000|2022-01-23 00:43:10|2442.11|2433.41|2442.56|2433.86|2442.56|2433.86|2441.97|2433.27|27
1642898600000|2022-01-23 00:43:20|2442.93|2434.23|2443.06|2434.36|2443.5|2434.8|2442.93|2434.23|20
1642898610000|2022-01-23 00:43:30|2443.01|2434.31|2442.6|2433.9|2443.01|2434.31|2442.12|2433.42|26
1642898620000|2022-01-23 00:43:40|2442.42|2433.72|2441.99|2433.29|2442.42|2433.72|2441.97|2433.27|24
1642898630000|2022-01-23 00:43:50|2441.97|2433.27|2441.55|2432.85|2442.55|2433.85|2441.55|2432.85|35
1642898640000|2022-01-23 00:44:00|2441.11|2432.41|2440.08|2431.38|2441.3|2432.6|2439.87|2431.17|35
1642898650000|2022-01-23 00:44:10|2440.09|2431.39|2439.36|2430.66|2440.41|2431.71|2438.7|2430|35
1642898660000|2022-01-23 00:44:20|2439.66|2430.96|2438.46|2429.76|2439.93|2431.23|2438.13|2429.43|34
1642898670000|2022-01-23 00:44:30|2439.5|2430.8|2439.87|2431.17|2440.14|2431.44|2439.36|2430.66|39
1642898680000|2022-01-23 00:44:40|2439.85|2431.15|2439.11|2430.41|2440.87|2432.17|2439.09|2430.39|37
1642898690000|2022-01-23 00:44:50|2439.21|2430.51|2439.27|2430.57|2440.03|2431.33|2439.13|2430.43|38
1642898700000|2022-01-23 00:45:00|2439.22|2430.52|2438.54|2429.84|2439.24|2430.54|2437.78|2429.08|37
1642898710000|2022-01-23 00:45:10|2438.58|2429.88|2438.89|2430.19|2439.66|2430.96|2438.58|2429.88|39
1642898720000|2022-01-23 00:45:20|2438.85|2430.15|2440.9|2432.2|2440.9|2432.2|2438.78|2430.08|33
1642898730000|2022-01-23 00:45:30|2440.93|2432.23|2442.27|2433.57|2442.27|2433.57|2440.9|2432.2|30
1642898740000|2022-01-23 00:45:40|2442.24|2433.54|2440.42|2431.72|2442.31|2433.61|2440.36|2431.66|33
1642898750000|2022-01-23 00:45:50|2440.3|2431.6|2440.6|2431.9|2440.6|2431.9|2439.9|2431.2|28
1642898760000|2022-01-23 00:46:00|2440.69|2431.99|2439.34|2430.64|2440.69|2431.99|2439.34|2430.64|28
1642898770000|2022-01-23 00:46:10|2438.95|2430.25|2439.22|2430.52|2439.8|2431.1|2438.54|2429.84|36
1642898780000|2022-01-23 00:46:20|2439.06|2430.36|2440.25|2431.55|2440.25|2431.55|2438.33|2429.63|35
1642898790000|2022-01-23 00:46:30|2440.41|2431.71|2441.27|2432.57|2441.27|2432.57|2439.68|2430.98|35
1642898800000|2022-01-23 00:46:40|2441.24|2432.54|2442.01|2433.31|2442.27|2433.57|2441.24|2432.54|34
1642898810000|2022-01-23 00:46:50|2441.93|2433.23|2442.43|2433.73|2442.86|2434.16|2441.93|2433.23|37
1642898820000|2022-01-23 00:47:00|2442.4|2433.7|2442.55|2433.85|2442.63|2433.93|2441.58|2432.88|31
1642898830000|2022-01-23 00:47:10|2442.48|2433.78|2442.53|2433.83|2442.67|2433.97|2442.48|2433.78|29
1642898840000|2022-01-23 00:47:20|2442.58|2433.88|2444.13|2435.43|2444.13|2435.43|2442.46|2433.76|31
1642898850000|2022-01-23 00:47:30|2444.14|2435.44|2444.6|2435.9|2444.88|2436.18|2444.14|2435.44|29
1642898860000|2022-01-23 00:47:40|2444.45|2435.75|2444.75|2436.05|2445.36|2436.66|2444.18|2435.48|38
1642898870000|2022-01-23 00:47:50|2444.74|2436.04|2444.15|2435.45|2445.03|2436.33|2444.11|2435.41|34
1642898880000|2022-01-23 00:48:00|2444.14|2435.44|2443.36|2434.66|2444.24|2435.54|2443.35|2434.65|35
1642898890000|2022-01-23 00:48:10|2442.96|2434.26|2441.1|2432.4|2443.34|2434.64|2441.1|2432.4|29
1642898900000|2022-01-23 00:48:20|2440.83|2432.13|2440.71|2432.01|2441.81|2433.11|2439.67|2430.97|35
1642898910000|2022-01-23 00:48:30|2440.98|2432.28|2441.06|2432.36|2441.18|2432.48|2440.98|2432.28|27
1642898920000|2022-01-23 00:48:40|2441.05|2432.35|2440.89|2432.19|2441.88|2433.18|2440.82|2432.12|32
1642898930000|2022-01-23 00:48:50|2440.8|2432.1|2441.07|2432.37|2441.15|2432.45|2440.77|2432.07|32
1642898940000|2022-01-23 00:49:00|2440.91|2432.21|2441.28|2432.58|2441.43|2432.73|2440.82|2432.12|34
1642898950000|2022-01-23 00:49:10|2441.22|2432.52|2441.33|2432.63|2441.8|2433.1|2441.2|2432.5|31
1642898960000|2022-01-23 00:49:20|2441.52|2432.82|2441.51|2432.81|2442.23|2433.53|2441.51|2432.81|33
1642898970000|2022-01-23 00:49:30|2442.24|2433.54|2442.32|2433.62|2442.36|2433.66|2441.27|2432.57|33
1642898980000|2022-01-23 00:49:40|2442.31|2433.61|2443.29|2434.59|2443.29|2434.59|2441.52|2432.82|36
1642898990000|2022-01-23 00:49:50|2443.24|2434.54|2443.69|2434.99|2443.79|2435.09|2443.24|2434.54|22
1642899000000|2022-01-23 00:50:00|2443.7|2435|2443.4|2434.7|2444.39|2435.69|2443.4|2434.7|28
1642899010000|2022-01-23 00:50:10|2443.48|2434.78|2441.81|2433.11|2443.52|2434.82|2441.81|2433.11|33
1642899020000|2022-01-23 00:50:20|2441.84|2433.14|2440.16|2431.46|2441.84|2433.14|2439.75|2431.05|36
1642899030000|2022-01-23 00:50:30|2440.28|2431.58|2441.84|2433.14|2441.84|2433.14|2440.28|2431.58|34
1642899040000|2022-01-23 00:50:40|2441.81|2433.11|2443.01|2434.31|2443.01|2434.31|2441.81|2433.11|28
1642899050000|2022-01-23 00:50:50|2443.73|2435.03|2446.05|2437.35|2446.05|2437.35|2443.73|2435.03|29
1642899060000|2022-01-23 00:51:00|2445.98|2437.28|2446.83|2438.13|2446.83|2438.13|2444.96|2436.26|37
1642899070000|2022-01-23 00:51:10|2446.69|2437.99|2446.78|2438.08|2447.07|2438.37|2446.69|2437.99|33
1642899080000|2022-01-23 00:51:20|2446.74|2438.04|2446.36|2437.66|2447.22|2438.52|2446.36|2437.66|28
1642899090000|2022-01-23 00:51:30|2446.51|2437.81|2446.24|2437.54|2446.62|2437.92|2445.3|2436.6|38
1642899100000|2022-01-23 00:51:40|2446.76|2438.06|2447.19|2438.49|2447.19|2438.49|2446.76|2438.06|32
1642899110000|2022-01-23 00:51:50|2447.2|2438.5|2447.14|2438.44|2447.32|2438.62|2447.14|2438.44|32
1642899120000|2022-01-23 00:52:00|2447.01|2438.31|2448.1|2439.4|2448.11|2439.41|2446.95|2438.25|34
1642899130000|2022-01-23 00:52:10|2448.12|2439.42|2449|2440.3|2449.02|2440.32|2447.75|2439.05|34
1642899140000|2022-01-23 00:52:20|2449.04|2440.34|2452.14|2443.44|2452.42|2443.72|2448.69|2439.99|36
1642899150000|2022-01-23 00:52:30|2452.33|2443.63|2450.19|2441.49|2452.33|2443.63|2450.19|2441.49|33
1642899160000|2022-01-23 00:52:40|2450.1|2441.4|2450.87|2442.17|2450.88|2442.18|2449.04|2440.34|30
1642899170000|2022-01-23 00:52:50|2450.89|2442.19|2448.88|2440.18|2450.9|2442.2|2448.88|2440.18|32
1642899180000|2022-01-23 00:53:00|2448.83|2440.13|2449.49|2440.79|2449.59|2440.89|2448.82|2440.12|37
1642899190000|2022-01-23 00:53:10|2449.5|2440.8|2449.84|2441.14|2450.66|2441.96|2449.5|2440.8|33
1642899200000|2022-01-23 00:53:20|2449.93|2441.23|2451.06|2442.36|2451.3|2442.6|2449.93|2441.23|38
1642899210000|2022-01-23 00:53:30|2451.2|2442.5|2451.71|2443.01|2452.41|2443.71|2451.17|2442.47|35
1642899220000|2022-01-23 00:53:40|2451.64|2442.94|2452.11|2443.41|2452.16|2443.46|2451.62|2442.92|36
1642899230000|2022-01-23 00:53:50|2451.87|2443.17|2450.46|2441.76|2451.87|2443.17|2450.45|2441.75|35
1642899240000|2022-01-23 00:54:00|2450.24|2441.54|2450.68|2441.98|2450.89|2442.19|2449.35|2440.65|32
1642899250000|2022-01-23 00:54:10|2450.84|2442.14|2450|2441.3|2450.93|2442.23|2449.83|2441.13|32
1642899260000|2022-01-23 00:54:20|2449.95|2441.25|2449.92|2441.22|2450.25|2441.55|2449.52|2440.82|32
1642899270000|2022-01-23 00:54:30|2450.29|2441.59|2451.53|2442.83|2451.68|2442.98|2450.18|2441.48|28
1642899280000|2022-01-23 00:54:40|2451.7|2443|2451.82|2443.12|2451.96|2443.26|2451.54|2442.84|34
1642899290000|2022-01-23 00:54:50|2451.73|2443.03|2451.75|2443.05|2452.38|2443.68|2451.73|2443.03|32
1642899300000|2022-01-23 00:55:00|2451.91|2443.21|2454.34|2445.64|2454.76|2446.06|2451.91|2443.21|37
1642899310000|2022-01-23 00:55:10|2454.33|2445.63|2453.02|2444.32|2454.54|2445.84|2452.91|2444.21|37
1642899320000|2022-01-23 00:55:20|2453.08|2444.38|2450.85|2442.15|2453.08|2444.38|2450.85|2442.15|36
1642899330000|2022-01-23 00:55:30|2450.44|2441.74|2450.07|2441.37|2450.88|2442.18|2449.89|2441.19|37
1642899340000|2022-01-23 00:55:40|2449.82|2441.12|2449.32|2440.62|2449.9|2441.2|2448.9|2440.2|36
1642899350000|2022-01-23 00:55:50|2449.73|2441.03|2449|2440.3|2450.13|2441.43|2448.9|2440.2|38
1642899360000|2022-01-23 00:56:00|2449.22|2440.52|2449.84|2441.14|2449.93|2441.23|2449.22|2440.52|35
1642899370000|2022-01-23 00:56:10|2449.83|2441.13|2449.72|2441.02|2449.84|2441.14|2449.69|2440.99|20
1642899380000|2022-01-23 00:56:20|2449.71|2441.01|2447.07|2438.37|2449.75|2441.05|2447.05|2438.35|33
1642899390000|2022-01-23 00:56:30|2446.97|2438.27|2447.63|2438.93|2447.67|2438.97|2446.18|2437.48|36
1642899400000|2022-01-23 00:56:40|2447.61|2438.91|2448.15|2439.45|2448.2|2439.5|2447.46|2438.76|35
1642899410000|2022-01-23 00:56:50|2448.21|2439.51|2447.73|2439.03|2448.21|2439.51|2447.69|2438.99|32
1642899420000|2022-01-23 00:57:00|2447.69|2438.99|2447.48|2438.78|2447.69|2438.99|2447.12|2438.42|35
1642899430000|2022-01-23 00:57:10|2447.45|2438.75|2447.62|2438.92|2447.73|2439.03|2447.23|2438.53|30
1642899440000|2022-01-23 00:57:20|2447.64|2438.94|2448.17|2439.47|2449.28|2440.58|2447.57|2438.87|37
1642899450000|2022-01-23 00:57:30|2448.18|2439.48|2447.04|2438.34|2448.18|2439.48|2447.04|2438.34|30
1642899460000|2022-01-23 00:57:40|2447.03|2438.33|2445.55|2436.85|2447.07|2438.37|2445.55|2436.85|37
1642899470000|2022-01-23 00:57:50|2445.35|2436.65|2445.24|2436.54|2445.37|2436.67|2443.65|2434.95|29
1642899480000|2022-01-23 00:58:00|2445.42|2436.72|2447.26|2438.56|2447.26|2438.56|2445.38|2436.68|34
1642899490000|2022-01-23 00:58:10|2447.41|2438.71|2449.14|2440.44|2449.41|2440.71|2447.41|2438.71|39
1642899500000|2022-01-23 00:58:20|2449.16|2440.46|2449.16|2440.46|2450.05|2441.35|2448.56|2439.86|36
1642899510000|2022-01-23 00:58:30|2449.33|2440.63|2450.74|2442.04|2450.81|2442.11|2449.33|2440.63|35
1642899520000|2022-01-23 00:58:40|2450.72|2442.02|2452.22|2443.52|2452.25|2443.55|2450.71|2442.01|37
1642899530000|2022-01-23 00:58:50|2452.12|2443.42|2452.28|2443.58|2452.72|2444.02|2452.12|2443.42|37
1642899540000|2022-01-23 00:59:00|2452.23|2443.53|2450.95|2442.25|2452.3|2443.6|2450.59|2441.89|39
1642899550000|2022-01-23 00:59:10|2451.6|2442.9|2452.55|2443.85|2452.66|2443.96|2451.36|2442.66|34
1642899560000|2022-01-23 00:59:20|2452.54|2443.84|2453.23|2444.53|2453.38|2444.68|2451.9|2443.2|37
1642899570000|2022-01-23 00:59:30|2453.46|2444.76|2453.68|2444.98|2453.76|2445.06|2452.95|2444.25|35
1642899580000|2022-01-23 00:59:40|2453.73|2445.03|2453.7|2445|2454.21|2445.51|2453.69|2444.99|33
1642899590000|2022-01-23 00:59:50|2453.69|2444.99|2453.29|2444.59|2453.7|2445|2452.77|2444.07|34
1642899600000|2022-01-23 01:00:00|2453.35|2444.65|2452.45|2443.75|2453.35|2444.65|2451.59|2442.89|34
1642899610000|2022-01-23 01:00:10|2452.44|2443.74|2451.54|2442.84|2452.45|2443.75|2451.51|2442.81|35
1642899620000|2022-01-23 01:00:20|2451.4|2442.7|2450.3|2441.6|2451.4|2442.7|2448.88|2440.18|35
1642899630000|2022-01-23 01:00:30|2450.23|2441.53|2450.96|2442.26|2451.6|2442.9|2450.23|2441.53|36
1642899640000|2022-01-23 01:00:40|2450.94|2442.24|2451.44|2442.74|2451.5|2442.8|2450.92|2442.22|29
1642899650000|2022-01-23 01:00:50|2451.49|2442.79|2451.29|2442.59|2451.92|2443.22|2450.15|2441.45|34
1642899660000|2022-01-23 01:01:00|2451.4|2442.7|2450.39|2441.69|2451.46|2442.76|2449.59|2440.89|34
1642899670000|2022-01-23 01:01:10|2450.45|2441.75|2449.74|2441.04|2450.45|2441.75|2449.65|2440.95|36
1642899680000|2022-01-23 01:01:20|2449.72|2441.02|2449.37|2440.67|2449.77|2441.07|2449|2440.3|35
1642899690000|2022-01-23 01:01:30|2449.45|2440.75|2447.96|2439.26|2449.45|2440.75|2447.96|2439.26|39
1642899700000|2022-01-23 01:01:40|2447.95|2439.25|2448.03|2439.33|2448.16|2439.46|2446.96|2438.26|36
1642899710000|2022-01-23 01:01:50|2447.99|2439.29|2449.77|2441.07|2449.77|2441.07|2447.93|2439.23|37
1642899720000|2022-01-23 01:02:00|2449.82|2441.12|2453.39|2444.69|2453.39|2444.69|2449.82|2441.12|35
1642899730000|2022-01-23 01:02:10|2453.27|2444.57|2453.83|2445.13|2453.88|2445.18|2452.47|2443.77|38
1642899740000|2022-01-23 01:02:20|2453.88|2445.18|2452.7|2444|2453.94|2445.24|2452.57|2443.87|39
1642899750000|2022-01-23 01:02:30|2452.75|2444.05|2453.98|2445.28|2454.15|2445.45|2452.71|2444.01|34
1642899760000|2022-01-23 01:02:40|2453.99|2445.29|2453.67|2444.97|2454|2445.3|2453.67|2444.97|30
1642899770000|2022-01-23 01:02:50|2453.63|2444.93|2454.04|2445.34|2454.16|2445.46|2453.25|2444.55|33
1642899780000|2022-01-23 01:03:00|2454.1|2445.4|2451.65|2442.95|2454.61|2445.91|2451.65|2442.95|30
1642899790000|2022-01-23 01:03:10|2451.26|2442.56|2450.47|2441.77|2452.3|2443.6|2450.47|2441.77|38
1642899800000|2022-01-23 01:03:20|2450.4|2441.7|2453.96|2445.26|2453.96|2445.26|2450.3|2441.6|35
1642899810000|2022-01-23 01:03:30|2454.17|2445.47|2459.79|2451.09|2459.79|2451.09|2454.17|2445.47|37
1642899820000|2022-01-23 01:03:40|2459.98|2451.28|2458.39|2449.69|2459.98|2451.28|2457.76|2449.06|37
1642899830000|2022-01-23 01:03:50|2458.26|2449.56|2458.32|2449.62|2458.4|2449.7|2456.66|2447.96|38
1642899840000|2022-01-23 01:04:00|2458.27|2449.57|2457.98|2449.28|2458.82|2450.12|2457.9|2449.2|37
1642899850000|2022-01-23 01:04:10|2457.99|2449.29|2460.13|2451.43|2460.18|2451.48|2457.34|2448.64|39
1642899860000|2022-01-23 01:04:20|2460.15|2451.45|2460.77|2452.07|2461.42|2452.72|2460.07|2451.37|36
1642899870000|2022-01-23 01:04:30|2460.7|2452|2460.96|2452.26|2461.35|2452.65|2460.69|2451.99|37
1642899880000|2022-01-23 01:04:40|2460.88|2452.18|2461.17|2452.47|2461.24|2452.54|2460.55|2451.85|34
1642899890000|2022-01-23 01:04:50|2461.18|2452.48|2459.47|2450.77|2461.27|2452.57|2459.39|2450.69|36
1642899900000|2022-01-23 01:05:00|2459.66|2450.96|2460.28|2451.58|2460.63|2451.93|2459.13|2450.43|38
1642899910000|2022-01-23 01:05:10|2460.22|2451.52|2459.3|2450.6|2460.22|2451.52|2458.96|2450.26|38
1642899920000|2022-01-23 01:05:20|2459.31|2450.61|2459.39|2450.69|2460.66|2451.96|2459.31|2450.61|36
1642899930000|2022-01-23 01:05:30|2459.26|2450.56|2457.77|2449.07|2459.26|2450.56|2457.71|2449.01|37
1642899940000|2022-01-23 01:05:40|2457.78|2449.08|2457.16|2448.46|2457.78|2449.08|2456.84|2448.14|40
1642899950000|2022-01-23 01:05:50|2457.12|2448.42|2455.04|2446.34|2457.16|2448.46|2455.04|2446.34|38
1642899960000|2022-01-23 01:06:00|2454.97|2446.27|2451.48|2442.78|2455.07|2446.37|2451.2|2442.5|40
1642899970000|2022-01-23 01:06:10|2451.46|2442.76|2450.65|2441.95|2452.13|2443.43|2450.65|2441.95|40
1642899980000|2022-01-23 01:06:20|2450.62|2441.92|2450.84|2442.14|2451.75|2443.05|2449.82|2441.12|34
1642899990000|2022-01-23 01:06:30|2450.83|2442.13|2450.53|2441.83|2451.87|2443.17|2450.52|2441.82|33
1642900000000|2022-01-23 01:06:40|2450.64|2441.94|2449.16|2440.46|2451.22|2442.52|2448.79|2440.09|36
1642900010000|2022-01-23 01:06:50|2449.35|2440.65|2448.28|2439.58|2450.33|2441.63|2448.28|2439.58|38
1642900020000|2022-01-23 01:07:00|2448.25|2439.55|2448.58|2439.88|2448.75|2440.05|2447.69|2438.99|35
1642900030000|2022-01-23 01:07:10|2448.54|2439.84|2447.94|2439.24|2448.61|2439.91|2447.35|2438.65|37
1642900040000|2022-01-23 01:07:20|2447.92|2439.22|2448.94|2440.24|2449.24|2440.54|2447.85|2439.15|34
1642900050000|2022-01-23 01:07:30|2448.97|2440.27|2449.07|2440.37|2449.38|2440.68|2448.82|2440.12|36
1642900060000|2022-01-23 01:07:40|2449.14|2440.44|2449.79|2441.09|2449.79|2441.09|2448.71|2440.01|37
1642900070000|2022-01-23 01:07:50|2450.01|2441.31|2449.66|2440.96|2450.01|2441.31|2449.54|2440.84|37
1642900080000|2022-01-23 01:08:00|2449.68|2440.98|2450.2|2441.5|2450.21|2441.51|2449.39|2440.69|35
1642900090000|2022-01-23 01:08:10|2450.56|2441.86|2450.43|2441.73|2450.93|2442.23|2449.92|2441.22|33
1642900100000|2022-01-23 01:08:20|2450.46|2441.76|2450.25|2441.55|2450.55|2441.85|2450.25|2441.55|27
1642900110000|2022-01-23 01:08:30|2450.23|2441.53|2448|2439.3|2450.37|2441.67|2448|2439.3|28
1642900120000|2022-01-23 01:08:40|2447.97|2439.27|2448.45|2439.75|2448.49|2439.79|2447.5|2438.8|34
1642900130000|2022-01-23 01:08:50|2448.46|2439.76|2448.76|2440.06|2449.33|2440.63|2448.24|2439.54|35
1642900140000|2022-01-23 01:09:00|2448.89|2440.19|2449.28|2440.58|2449.28|2440.58|2448.49|2439.79|38
1642900150000|2022-01-23 01:09:10|2449.32|2440.62|2449.35|2440.65|2449.39|2440.69|2449.22|2440.52|29
1642900160000|2022-01-23 01:09:20|2449.34|2440.64|2449.32|2440.62|2449.44|2440.74|2449.26|2440.56|26
1642900170000|2022-01-23 01:09:30|2449.4|2440.7|2448.05|2439.35|2449.43|2440.73|2447.76|2439.06|30
1642900180000|2022-01-23 01:09:40|2448.06|2439.36|2448.13|2439.43|2448.53|2439.83|2448.04|2439.34|20
1642900190000|2022-01-23 01:09:50|2448.14|2439.44|2449.2|2440.5|2449.24|2440.54|2448.14|2439.44|27
1642900200000|2022-01-23 01:10:00|2449.24|2440.54|2449.35|2440.65|2451.1|2442.4|2449.2|2440.5|34
1642900210000|2022-01-23 01:10:10|2449.44|2440.74|2450.82|2442.12|2450.82|2442.12|2449.44|2440.74|32
1642900220000|2022-01-23 01:10:20|2450.85|2442.15|2448.48|2439.78|2451.01|2442.31|2448.48|2439.78|32
1642900230000|2022-01-23 01:10:30|2448.97|2440.27|2448.96|2440.26|2449.31|2440.61|2448.35|2439.65|32
1642900240000|2022-01-23 01:10:40|2448.87|2440.17|2449.14|2440.44|2450.23|2441.53|2448.87|2440.17|38
1642900250000|2022-01-23 01:10:50|2449.23|2440.53|2448.88|2440.18|2450.04|2441.34|2448.86|2440.16|35
1642900260000|2022-01-23 01:11:00|2448.9|2440.2|2446.05|2437.35|2449.12|2440.42|2445.9|2437.2|33
1642900270000|2022-01-23 01:11:10|2446.3|2437.6|2444.14|2435.44|2446.55|2437.85|2444.14|2435.44|38
1642900280000|2022-01-23 01:11:20|2444.11|2435.41|2443.65|2434.95|2444.22|2435.52|2442.49|2433.79|37
1642900290000|2022-01-23 01:11:30|2443.83|2435.13|2439.79|2431.09|2444.85|2436.15|2439.69|2430.99|38
1642900300000|2022-01-23 01:11:40|2439.8|2431.1|2442.07|2433.37|2442.24|2433.54|2439.8|2431.1|35
1642900310000|2022-01-23 01:11:50|2442.1|2433.4|2442.99|2434.29|2443.24|2434.54|2442.05|2433.35|38
1642900320000|2022-01-23 01:12:00|2442.95|2434.25|2443.44|2434.74|2443.44|2434.74|2442.84|2434.14|37
1642900330000|2022-01-23 01:12:10|2443.39|2434.69|2442.34|2433.64|2443.39|2434.69|2442.23|2433.53|30
1642900340000|2022-01-23 01:12:20|2442.54|2433.84|2443.35|2434.65|2443.7|2435|2441.92|2433.22|28
1642900350000|2022-01-23 01:12:30|2443.34|2434.64|2443.75|2435.05|2444.98|2436.28|2443.34|2434.64|34
1642900360000|2022-01-23 01:12:40|2443.73|2435.03|2444.24|2435.54|2444.74|2436.04|2443.15|2434.45|35
1642900370000|2022-01-23 01:12:50|2444.31|2435.61|2445.28|2436.58|2445.37|2436.67|2444.31|2435.61|35
1642900380000|2022-01-23 01:13:00|2445.36|2436.66|2444.28|2435.58|2445.46|2436.76|2444.26|2435.56|32
1642900390000|2022-01-23 01:13:10|2444.37|2435.67|2444.23|2435.53|2444.44|2435.74|2444.23|2435.53|26
1642900400000|2022-01-23 01:13:20|2444.24|2435.54|2444.84|2436.14|2444.84|2436.14|2444.09|2435.39|32
1642900410000|2022-01-23 01:13:30|2444.88|2436.18|2445.69|2436.99|2445.69|2436.99|2444.43|2435.73|37
1642900420000|2022-01-23 01:13:40|2445.63|2436.93|2445.74|2437.04|2445.86|2437.16|2445.54|2436.84|32
1642900430000|2022-01-23 01:13:50|2445.75|2437.05|2444.58|2435.88|2445.85|2437.15|2444.56|2435.86|36
1642900440000|2022-01-23 01:14:00|2444.59|2435.89|2444.23|2435.53|2444.6|2435.9|2443.88|2435.18|35
1642900450000|2022-01-23 01:14:10|2444.31|2435.61|2444.6|2435.9|2444.69|2435.99|2444.31|2435.61|35
1642900460000|2022-01-23 01:14:20|2444.74|2436.04|2444.55|2435.85|2444.84|2436.14|2444.37|2435.67|30
1642900470000|2022-01-23 01:14:30|2444.56|2435.86|2444.08|2435.38|2445.42|2436.72|2443.95|2435.25|28
1642900480000|2022-01-23 01:14:40|2444.13|2435.43|2443.88|2435.18|2444.13|2435.43|2443.8|2435.1|31
1642900490000|2022-01-23 01:14:50|2443.83|2435.13|2444.12|2435.42|2444.13|2435.43|2443.83|2435.13|33
1642900500000|2022-01-23 01:15:00|2444.15|2435.45|2444.74|2436.04|2444.96|2436.26|2444.15|2435.45|35
1642900510000|2022-01-23 01:15:10|2444.76|2436.06|2442.54|2433.84|2444.92|2436.22|2442.54|2433.84|29
1642900520000|2022-01-23 01:15:20|2442.5|2433.8|2443.23|2434.53|2443.23|2434.53|2442.18|2433.48|37
1642900530000|2022-01-23 01:15:30|2443.27|2434.57|2443.06|2434.36|2444.07|2435.37|2443.06|2434.36|36
1642900540000|2022-01-23 01:15:40|2443.03|2434.33|2444.54|2435.84|2444.63|2435.93|2442.82|2434.12|33
1642900550000|2022-01-23 01:15:50|2444.5|2435.8|2443.79|2435.09|2444.5|2435.8|2443.25|2434.55|36
1642900560000|2022-01-23 01:16:00|2443.89|2435.19|2443.53|2434.83|2444.09|2435.39|2443.5|2434.8|35
1642900570000|2022-01-23 01:16:10|2443.51|2434.81|2441.85|2433.15|2443.68|2434.98|2441.85|2433.15|35
1642900580000|2022-01-23 01:16:20|2441.74|2433.04|2442.04|2433.34|2442.18|2433.48|2440.89|2432.19|39
1642900590000|2022-01-23 01:16:30|2442.08|2433.38|2442.26|2433.56|2442.3|2433.6|2441.93|2433.23|35
1642900600000|2022-01-23 01:16:40|2442.25|2433.55|2442.21|2433.51|2442.45|2433.75|2442.01|2433.31|33
1642900610000|2022-01-23 01:16:50|2442.18|2433.48|2442.16|2433.46|2442.27|2433.57|2441.94|2433.24|30
1642900620000|2022-01-23 01:17:00|2442.37|2433.67|2442.44|2433.74|2442.86|2434.16|2442.13|2433.43|34
1642900630000|2022-01-23 01:17:10|2442.39|2433.69|2442.1|2433.4|2442.39|2433.69|2441.5|2432.8|34
1642900640000|2022-01-23 01:17:20|2442.16|2433.46|2441.97|2433.27|2442.2|2433.5|2441.92|2433.22|32
1642900650000|2022-01-23 01:17:30|2441.96|2433.26|2441.92|2433.22|2442.05|2433.35|2441.59|2432.89|31
1642900660000|2022-01-23 01:17:40|2441.58|2432.88|2442.51|2433.81|2442.51|2433.81|2441.46|2432.76|21
1642900670000|2022-01-23 01:17:50|2442.49|2433.79|2442.67|2433.97|2442.67|2433.97|2442.49|2433.79|22
1642900680000|2022-01-23 01:18:00|2442.4|2433.7|2440.31|2431.61|2442.4|2433.7|2440.31|2431.61|31
1642900690000|2022-01-23 01:18:10|2440.38|2431.68|2441.74|2433.04|2441.85|2433.15|2440.38|2431.68|37
1642900700000|2022-01-23 01:18:20|2441.71|2433.01|2442.49|2433.79|2442.75|2434.05|2441.62|2432.92|33
1642900710000|2022-01-23 01:18:30|2442.45|2433.75|2440.31|2431.61|2442.46|2433.76|2440.31|2431.61|32
1642900720000|2022-01-23 01:18:40|2440.32|2431.62|2440.11|2431.41|2440.41|2431.71|2439.84|2431.14|32
1642900730000|2022-01-23 01:18:50|2440.12|2431.42|2440.52|2431.82|2440.52|2431.82|2439.77|2431.07|32
1642900740000|2022-01-23 01:19:00|2440.75|2432.05|2441.11|2432.41|2441.36|2432.66|2440.75|2432.05|33
1642900750000|2022-01-23 01:19:10|2441.13|2432.43|2440.48|2431.78|2441.54|2432.84|2440.43|2431.73|39
1642900760000|2022-01-23 01:19:20|2440.41|2431.71|2440.04|2431.34|2440.41|2431.71|2439.16|2430.46|34
1642900770000|2022-01-23 01:19:30|2440.06|2431.36|2441.88|2433.18|2442.14|2433.44|2439.72|2431.02|38
1642900780000|2022-01-23 01:19:40|2441.85|2433.15|2441.56|2432.86|2441.86|2433.16|2441.33|2432.63|28
1642900790000|2022-01-23 01:19:50|2441.61|2432.91|2443.2|2434.5|2443.57|2434.87|2441.59|2432.89|40
1642900800000|2022-01-23 01:20:00|2443.19|2434.49|2443.62|2434.92|2443.71|2435.01|2443.06|2434.36|28
1642900810000|2022-01-23 01:20:10|2443.6|2434.9|2444.95|2436.25|2444.95|2436.25|2443.6|2434.9|32
1642900820000|2022-01-23 01:20:20|2445.01|2436.31|2445.35|2436.65|2445.52|2436.82|2444.87|2436.17|39
1642900830000|2022-01-23 01:20:30|2445.36|2436.66|2445.36|2436.66|2445.48|2436.78|2445.14|2436.44|30
1642900840000|2022-01-23 01:20:40|2445.42|2436.72|2447.45|2438.75|2447.45|2438.75|2445.42|2436.72|37
1642900850000|2022-01-23 01:20:50|2447.44|2438.74|2446.92|2438.22|2447.48|2438.78|2446.52|2437.82|37
1642900860000|2022-01-23 01:21:00|2447.11|2438.41|2447.47|2438.77|2447.62|2438.92|2447.11|2438.41|33
1642900870000|2022-01-23 01:21:10|2447.48|2438.78|2446.93|2438.23|2448.34|2439.64|2446.93|2438.23|30
1642900880000|2022-01-23 01:21:20|2446.94|2438.24|2446.21|2437.51|2447.07|2438.37|2446.2|2437.5|33
1642900890000|2022-01-23 01:21:30|2446.17|2437.47|2445.14|2436.44|2446.2|2437.5|2444.93|2436.23|34
1642900900000|2022-01-23 01:21:40|2445.12|2436.42|2446.52|2437.82|2447.18|2438.48|2444.57|2435.87|36
1642900910000|2022-01-23 01:21:50|2446.55|2437.85|2445.09|2436.39|2446.93|2438.23|2445.09|2436.39|33
1642900920000|2022-01-23 01:22:00|2445.24|2436.54|2447.11|2438.41|2447.23|2438.53|2445.24|2436.54|35
1642900930000|2022-01-23 01:22:10|2447|2438.3|2444.45|2435.75|2447|2438.3|2444.26|2435.56|39
1642900940000|2022-01-23 01:22:20|2444.1|2435.4|2445.15|2436.45|2445.15|2436.45|2444.1|2435.4|34
1642900950000|2022-01-23 01:22:30|2445.05|2436.35|2445.26|2436.56|2445.39|2436.69|2444.98|2436.28|28
1642900960000|2022-01-23 01:22:40|2445.25|2436.55|2445.46|2436.76|2445.46|2436.76|2444.99|2436.29|30
1642900970000|2022-01-23 01:22:50|2445.36|2436.66|2445.3|2436.6|2445.89|2437.19|2445.18|2436.48|37
1642900980000|2022-01-23 01:23:00|2445.31|2436.61|2446.09|2437.39|2446.09|2437.39|2445.31|2436.61|31
1642900990000|2022-01-23 01:23:10|2445.99|2437.29|2447.78|2439.08|2447.78|2439.08|2445.99|2437.29|34
1642901000000|2022-01-23 01:23:20|2447.79|2439.09|2449.02|2440.32|2449.24|2440.54|2447.15|2438.45|36
1642901010000|2022-01-23 01:23:30|2449.11|2440.41|2449.8|2441.1|2449.84|2441.14|2449.11|2440.41|35
1642901020000|2022-01-23 01:23:40|2449.85|2441.15|2448.63|2439.93|2449.85|2441.15|2448.63|2439.93|35
1642901030000|2022-01-23 01:23:50|2448.68|2439.98|2449.54|2440.84|2449.54|2440.84|2448.68|2439.98|28
1642901040000|2022-01-23 01:24:00|2449.6|2440.9|2450.8|2442.1|2450.8|2442.1|2449.6|2440.9|36
1642901050000|2022-01-23 01:24:10|2450.81|2442.11|2451.09|2442.39|2451.09|2442.39|2450.45|2441.75|33
1642901060000|2022-01-23 01:24:20|2451.08|2442.38|2450.99|2442.29|2451.23|2442.53|2450.84|2442.14|33
1642901070000|2022-01-23 01:24:30|2450.97|2442.27|2451.67|2442.97|2451.76|2443.06|2450.81|2442.11|29
1642901080000|2022-01-23 01:24:40|2451.63|2442.93|2450.95|2442.25|2451.73|2443.03|2450.95|2442.25|37
1642901090000|2022-01-23 01:24:50|2450.94|2442.24|2453.82|2445.12|2454.19|2445.49|2450.94|2442.24|37
1642901100000|2022-01-23 01:25:00|2453.79|2445.09|2451.95|2443.25|2453.79|2445.09|2451.95|2443.25|35
1642901110000|2022-01-23 01:25:10|2451.93|2443.23|2452.06|2443.36|2452.57|2443.87|2451.69|2442.99|30
1642901120000|2022-01-23 01:25:20|2452.03|2443.33|2452.18|2443.48|2453.03|2444.33|2452.03|2443.33|34
1642901130000|2022-01-23 01:25:30|2452.14|2443.44|2451.69|2442.99|2452.43|2443.73|2451.26|2442.56|39
1642901140000|2022-01-23 01:25:40|2451.7|2443|2451.87|2443.17|2451.87|2443.17|2450.98|2442.28|34
1642901150000|2022-01-23 01:25:50|2451.85|2443.15|2452.25|2443.55|2452.36|2443.66|2451.73|2443.03|32
1642901160000|2022-01-23 01:26:00|2452.26|2443.56|2451.09|2442.39|2452.26|2443.56|2450.72|2442.02|31
1642901170000|2022-01-23 01:26:10|2451.07|2442.37|2451.11|2442.41|2451.87|2443.17|2451.07|2442.37|33
1642901180000|2022-01-23 01:26:20|2451.12|2442.42|2452.41|2443.71|2452.72|2444.02|2451.12|2442.42|34
1642901190000|2022-01-23 01:26:30|2452.44|2443.74|2452.79|2444.09|2452.81|2444.11|2452.42|2443.72|33
1642901200000|2022-01-23 01:26:40|2452.7|2444|2451.27|2442.57|2452.78|2444.08|2451.17|2442.47|34
1642901210000|2022-01-23 01:26:50|2451.14|2442.44|2451.85|2443.15|2451.89|2443.19|2450.88|2442.18|36
1642901220000|2022-01-23 01:27:00|2451.84|2443.14|2451.47|2442.77|2452.42|2443.72|2451.47|2442.77|34
1642901230000|2022-01-23 01:27:10|2451.33|2442.63|2452.33|2443.63|2452.54|2443.84|2450.71|2442.01|36
1642901240000|2022-01-23 01:27:20|2452.32|2443.62|2452.9|2444.2|2452.9|2444.2|2452.26|2443.56|19
1642901250000|2022-01-23 01:27:30|2452.91|2444.21|2454.49|2445.79|2455.33|2446.63|2452.91|2444.21|33
1642901260000|2022-01-23 01:27:40|2454.68|2445.98|2451.03|2442.33|2454.68|2445.98|2450.58|2441.88|37
1642901270000|2022-01-23 01:27:50|2450.93|2442.23|2451.11|2442.41|2451.25|2442.55|2450.56|2441.86|36
1642901280000|2022-01-23 01:28:00|2451.06|2442.36|2451.18|2442.48|2451.24|2442.54|2450.55|2441.85|37
1642901290000|2022-01-23 01:28:10|2451.56|2442.86|2450.78|2442.08|2451.69|2442.99|2450.26|2441.56|23
1642901300000|2022-01-23 01:28:20|2450.75|2442.05|2450.59|2441.89|2451.07|2442.37|2450.08|2441.38|29
1642901310000|2022-01-23 01:28:30|2450.54|2441.84|2452.13|2443.43|2452.77|2444.07|2450.54|2441.84|36
1642901320000|2022-01-23 01:28:40|2452.39|2443.69|2453.53|2444.83|2454.14|2445.44|2452.39|2443.69|38
1642901330000|2022-01-23 01:28:50|2453.52|2444.82|2454.5|2445.8|2454.5|2445.8|2453.52|2444.82|32
1642901340000|2022-01-23 01:29:00|2454.55|2445.85|2455.43|2446.73|2455.91|2447.21|2454.55|2445.85|36
1642901350000|2022-01-23 01:29:10|2455.33|2446.63|2455.57|2446.87|2455.77|2447.07|2454.41|2445.71|35
1642901360000|2022-01-23 01:29:20|2455.44|2446.74|2455.07|2446.37|2455.45|2446.75|2454.97|2446.27|31
1642901370000|2022-01-23 01:29:30|2455.08|2446.38|2453.59|2444.89|2455.28|2446.58|2453.42|2444.72|35
1642901380000|2022-01-23 01:29:40|2453.52|2444.82|2453.3|2444.6|2454|2445.3|2453.07|2444.37|37
1642901390000|2022-01-23 01:29:50|2453.55|2444.85|2453.32|2444.62|2454.55|2445.85|2453.22|2444.52|38
1642901400000|2022-01-23 01:30:00|2453.28|2444.58|2453.23|2444.53|2453.57|2444.87|2452.7|2444|35
1642901410000|2022-01-23 01:30:10|2453.28|2444.58|2452.39|2443.69|2453.8|2445.1|2452.39|2443.69|36
1642901420000|2022-01-23 01:30:20|2452.42|2443.72|2452.9|2444.2|2453.17|2444.47|2452.42|2443.72|29
1642901430000|2022-01-23 01:30:30|2452.91|2444.21|2452.15|2443.45|2452.95|2444.25|2451.94|2443.24|36
1642901440000|2022-01-23 01:30:40|2452.16|2443.46|2451.74|2443.04|2452.26|2443.56|2451.62|2442.92|36
1642901450000|2022-01-23 01:30:50|2451.73|2443.03|2451.82|2443.12|2451.86|2443.16|2451|2442.3|35
1642901460000|2022-01-23 01:31:00|2451.72|2443.02|2451.75|2443.05|2452.01|2443.31|2451.54|2442.84|32
1642901470000|2022-01-23 01:31:10|2451.8|2443.1|2452.79|2444.09|2452.86|2444.16|2451.68|2442.98|32
1642901480000|2022-01-23 01:31:20|2452.73|2444.03|2452.69|2443.99|2454.34|2445.64|2452.69|2443.99|36
1642901490000|2022-01-23 01:31:30|2452.65|2443.95|2453.15|2444.45|2453.29|2444.59|2452.61|2443.91|33
1642901500000|2022-01-23 01:31:40|2453.14|2444.44|2453.93|2445.23|2453.93|2445.23|2453.14|2444.44|34
1642901510000|2022-01-23 01:31:50|2453.95|2445.25|2454.77|2446.07|2455.06|2446.36|2453.95|2445.25|34
1642901520000|2022-01-23 01:32:00|2454.7|2446|2455.28|2446.58|2455.83|2447.13|2454.7|2446|36
1642901530000|2022-01-23 01:32:10|2455.34|2446.64|2456.2|2447.5|2456.28|2447.58|2455.24|2446.54|35
1642901540000|2022-01-23 01:32:20|2456.17|2447.47|2456.14|2447.44|2456.5|2447.8|2455.79|2447.09|36
1642901550000|2022-01-23 01:32:30|2456.11|2447.41|2456.09|2447.39|2456.42|2447.72|2456.08|2447.38|33
1642901560000|2022-01-23 01:32:40|2456.23|2447.53|2457.1|2448.4|2457.1|2448.4|2456.23|2447.53|33
1642901570000|2022-01-23 01:32:50|2457.07|2448.37|2456.94|2448.24|2457.07|2448.37|2456.78|2448.08|31
1642901580000|2022-01-23 01:33:00|2456.93|2448.23|2455.64|2446.94|2457.05|2448.35|2455.51|2446.81|35
1642901590000|2022-01-23 01:33:10|2455.29|2446.59|2465.26|2456.56|2466.67|2457.97|2455.02|2446.32|40
1642901600000|2022-01-23 01:33:20|2465.62|2456.92|2465.22|2456.52|2468.09|2459.39|2464.53|2455.83|38
1642901610000|2022-01-23 01:33:30|2465.19|2456.49|2465.14|2456.44|2465.86|2457.16|2464.78|2456.08|38
1642901620000|2022-01-23 01:33:40|2465.07|2456.37|2464.89|2456.19|2465.08|2456.38|2463.35|2454.65|40
1642901630000|2022-01-23 01:33:50|2464.75|2456.05|2464.64|2455.94|2465.27|2456.57|2464|2455.3|34
1642901640000|2022-01-23 01:34:00|2464.63|2455.93|2464.87|2456.17|2465.44|2456.74|2464.53|2455.83|29
1642901650000|2022-01-23 01:34:10|2464.86|2456.16|2463.11|2454.41|2464.92|2456.22|2463.11|2454.41|35
1642901660000|2022-01-23 01:34:20|2463.1|2454.4|2463.8|2455.1|2463.99|2455.29|2463.1|2454.4|36
1642901670000|2022-01-23 01:34:30|2463.85|2455.15|2462.25|2453.55|2463.85|2455.15|2462.2|2453.5|37
1642901680000|2022-01-23 01:34:40|2462.24|2453.54|2461.73|2453.03|2462.24|2453.54|2459.74|2451.04|38
1642901690000|2022-01-23 01:34:50|2461.75|2453.05|2460.97|2452.27|2462.32|2453.62|2460.81|2452.11|38
1642901700000|2022-01-23 01:35:00|2460.95|2452.25|2461.58|2452.88|2461.58|2452.88|2459.86|2451.16|34
1642901710000|2022-01-23 01:35:10|2461.5|2452.8|2461.62|2452.92|2461.76|2453.06|2460.74|2452.04|36
1642901720000|2022-01-23 01:35:20|2461.65|2452.95|2461.73|2453.03|2461.86|2453.16|2461.3|2452.6|34
1642901730000|2022-01-23 01:35:30|2461.72|2453.02|2462.85|2454.15|2462.92|2454.22|2461.65|2452.95|29
1642901740000|2022-01-23 01:35:40|2462.8|2454.1|2462.7|2454|2462.8|2454.1|2461.74|2453.04|35
1642901750000|2022-01-23 01:35:50|2462.45|2453.75|2461.78|2453.08|2462.45|2453.75|2461.6|2452.9|32
1642901760000|2022-01-23 01:36:00|2461.67|2452.97|2462.35|2453.65|2462.36|2453.66|2461.63|2452.93|30
1642901770000|2022-01-23 01:36:10|2462.31|2453.61|2461.47|2452.77|2462.39|2453.69|2461.47|2452.77|31
1642901780000|2022-01-23 01:36:20|2461.46|2452.76|2457.29|2448.59|2461.51|2452.81|2457.29|2448.59|36
1642901790000|2022-01-23 01:36:30|2457.33|2448.63|2458.98|2450.28|2459.33|2450.63|2457.33|2448.63|33
1642901800000|2022-01-23 01:36:40|2458.97|2450.27|2457.3|2448.6|2459.18|2450.48|2457.22|2448.52|35
1642901810000|2022-01-23 01:36:50|2457.27|2448.57|2457.24|2448.54|2457.58|2448.88|2457.13|2448.43|31
1642901820000|2022-01-23 01:37:00|2457.48|2448.78|2456.5|2447.8|2457.49|2448.79|2456.45|2447.75|36
1642901830000|2022-01-23 01:37:10|2456.49|2447.79|2456.91|2448.21|2457.28|2448.58|2456.45|2447.75|35
1642901840000|2022-01-23 01:37:20|2456.93|2448.23|2456.53|2447.83|2457.16|2448.46|2456.53|2447.83|31
1642901850000|2022-01-23 01:37:30|2456.54|2447.84|2457.02|2448.32|2457.16|2448.46|2456.49|2447.79|32
1642901860000|2022-01-23 01:37:40|2456.95|2448.25|2455.48|2446.78|2456.95|2448.25|2455.36|2446.66|30
1642901870000|2022-01-23 01:37:50|2455.42|2446.72|2455.25|2446.55|2455.5|2446.8|2455.16|2446.46|30
1642901880000|2022-01-23 01:38:00|2455.23|2446.53|2454.47|2445.77|2455.31|2446.61|2454.02|2445.32|36
1642901890000|2022-01-23 01:38:10|2454.5|2445.8|2454.85|2446.15|2454.97|2446.27|2454.09|2445.39|35
1642901900000|2022-01-23 01:38:20|2454.84|2446.14|2454.75|2446.05|2455.93|2447.23|2454.67|2445.97|39
1642901910000|2022-01-23 01:38:30|2454.73|2446.03|2453.82|2445.12|2454.73|2446.03|2453.8|2445.1|36
1642901920000|2022-01-23 01:38:40|2454.03|2445.33|2455.39|2446.69|2455.39|2446.69|2454.03|2445.33|31
1642901930000|2022-01-23 01:38:50|2455.38|2446.68|2454.16|2445.46|2455.62|2446.92|2454.16|2445.46|35
1642901940000|2022-01-23 01:39:00|2454.17|2445.47|2453.14|2444.44|2454.19|2445.49|2453.14|2444.44|31
1642901950000|2022-01-23 01:39:10|2453.05|2444.35|2452.97|2444.27|2453.35|2444.65|2452.45|2443.75|32
1642901960000|2022-01-23 01:39:20|2453.11|2444.41|2453.37|2444.67|2453.63|2444.93|2452.79|2444.09|38
1642901970000|2022-01-23 01:39:30|2453.36|2444.66|2454.63|2445.93|2454.78|2446.08|2453.32|2444.62|33
1642901980000|2022-01-23 01:39:40|2454|2445.3|2452.79|2444.09|2454|2445.3|2452.46|2443.76|34
1642901990000|2022-01-23 01:39:50|2452.78|2444.08|2454.21|2445.51|2454.21|2445.51|2452.78|2444.08|26
1642902000000|2022-01-23 01:40:00|2454.51|2445.81|2455.63|2446.93|2455.63|2446.93|2454.51|2445.81|34
1642902010000|2022-01-23 01:40:10|2455.64|2446.94|2453.92|2445.22|2455.64|2446.94|2453.74|2445.04|36
1642902020000|2022-01-23 01:40:20|2453.83|2445.13|2454.04|2445.34|2454.12|2445.42|2453.02|2444.32|35
1642902030000|2022-01-23 01:40:30|2454.07|2445.37|2453.71|2445.01|2454.07|2445.37|2453.31|2444.61|37
1642902040000|2022-01-23 01:40:40|2453.66|2444.96|2453.56|2444.86|2453.75|2445.05|2452.86|2444.16|33
1642902050000|2022-01-23 01:40:50|2453.57|2444.87|2453.46|2444.76|2453.57|2444.87|2453.3|2444.6|27
1642902060000|2022-01-23 01:41:00|2453.51|2444.81|2453.09|2444.39|2453.53|2444.83|2453.09|2444.39|29
1642902070000|2022-01-23 01:41:10|2453.1|2444.4|2452.29|2443.59|2453.19|2444.49|2452.1|2443.4|30
1642902080000|2022-01-23 01:41:20|2452.28|2443.58|2453.38|2444.68|2453.47|2444.77|2452.27|2443.57|35
1642902090000|2022-01-23 01:41:30|2453.37|2444.67|2452.76|2444.06|2453.5|2444.8|2452.5|2443.8|35
1642902100000|2022-01-23 01:41:40|2452.78|2444.08|2455.59|2446.89|2455.59|2446.89|2452.78|2444.08|32
1642902110000|2022-01-23 01:41:50|2455.92|2447.22|2457.53|2448.83|2458.38|2449.68|2455.92|2447.22|38
1642902120000|2022-01-23 01:42:00|2457.47|2448.77|2456.92|2448.22|2457.93|2449.23|2456.28|2447.58|37
1642902130000|2022-01-23 01:42:10|2456.96|2448.26|2456.51|2447.81|2457.53|2448.83|2456.22|2447.52|38
1642902140000|2022-01-23 01:42:20|2456.75|2448.05|2455.61|2446.91|2456.75|2448.05|2455.37|2446.67|36
1642902150000|2022-01-23 01:42:30|2455.64|2446.94|2455.34|2446.64|2455.86|2447.16|2455.3|2446.6|32
1642902160000|2022-01-23 01:42:40|2455.33|2446.63|2454.4|2445.7|2455.33|2446.63|2454.36|2445.66|34
1642902170000|2022-01-23 01:42:50|2454.41|2445.71|2455.19|2446.49|2455.24|2446.54|2454.35|2445.65|33
1642902180000|2022-01-23 01:43:00|2455.2|2446.5|2454.59|2445.89|2455.34|2446.64|2454.58|2445.88|38
1642902190000|2022-01-23 01:43:10|2454.6|2445.9|2454.04|2445.34|2454.61|2445.91|2453.92|2445.22|32
1642902200000|2022-01-23 01:43:20|2454.07|2445.37|2453.59|2444.89|2454.44|2445.74|2452.84|2444.14|34
1642902210000|2022-01-23 01:43:30|2453.56|2444.86|2454.76|2446.06|2454.95|2446.25|2453.2|2444.5|35
1642902220000|2022-01-23 01:43:40|2454.74|2446.04|2454.59|2445.89|2454.78|2446.08|2454.05|2445.35|37
1642902230000|2022-01-23 01:43:50|2454.57|2445.87|2454.8|2446.1|2455.25|2446.55|2454.51|2445.81|30
1642902240000|2022-01-23 01:44:00|2454.79|2446.09|2454.13|2445.43|2454.82|2446.12|2454.09|2445.39|27
1642902250000|2022-01-23 01:44:10|2454.07|2445.37|2453.84|2445.14|2454.08|2445.38|2453.14|2444.44|31
1642902260000|2022-01-23 01:44:20|2453.85|2445.15|2453.19|2444.49|2453.86|2445.16|2453.19|2444.49|31
1642902270000|2022-01-23 01:44:30|2453.2|2444.5|2453.4|2444.7|2453.43|2444.73|2453.15|2444.45|29
1642902280000|2022-01-23 01:44:40|2453.41|2444.71|2453.09|2444.39|2453.99|2445.29|2452.99|2444.29|30
1642902290000|2022-01-23 01:44:50|2453.32|2444.62|2454.23|2445.53|2454.76|2446.06|2453.32|2444.62|34
1642902300000|2022-01-23 01:45:00|2454.22|2445.52|2454.22|2445.52|2454.4|2445.7|2454.2|2445.5|36
1642902310000|2022-01-23 01:45:10|2454.2|2445.5|2456.79|2448.09|2456.79|2448.09|2454.2|2445.5|33
1642902320000|2022-01-23 01:45:20|2456.85|2448.15|2456.98|2448.28|2457.07|2448.37|2456.84|2448.14|29
1642902330000|2022-01-23 01:45:30|2456.95|2448.25|2456.21|2447.51|2457.14|2448.44|2455.9|2447.2|35
1642902340000|2022-01-23 01:45:40|2456.14|2447.44|2455.01|2446.31|2456.22|2447.52|2454.86|2446.16|36
1642902350000|2022-01-23 01:45:50|2455|2446.3|2454.12|2445.42|2455|2446.3|2454.03|2445.33|35
1642902360000|2022-01-23 01:46:00|2454.06|2445.36|2453.07|2444.37|2454.24|2445.54|2452.98|2444.28|34
1642902370000|2022-01-23 01:46:10|2453.01|2444.31|2453.02|2444.32|2453.5|2444.8|2452.84|2444.14|38
1642902380000|2022-01-23 01:46:20|2452.98|2444.28|2453.23|2444.53|2453.4|2444.7|2452.78|2444.08|37
1642902390000|2022-01-23 01:46:30|2453.2|2444.5|2453.27|2444.57|2453.58|2444.88|2452.72|2444.02|37
1642902400000|2022-01-23 01:46:40|2453.24|2444.54|2453.12|2444.42|2453.7|2445|2452.87|2444.17|37
1642902410000|2022-01-23 01:46:50|2452.96|2444.26|2453.15|2444.45|2453.92|2445.22|2452.88|2444.18|29
1642902420000|2022-01-23 01:47:00|2453.13|2444.43|2452.95|2444.25|2453.19|2444.49|2452.68|2443.98|34
1642902430000|2022-01-23 01:47:10|2452.96|2444.26|2453.15|2444.45|2453.45|2444.75|2452.75|2444.05|29
1642902440000|2022-01-23 01:47:20|2453.12|2444.42|2454.49|2445.79|2454.49|2445.79|2453.09|2444.39|29
1642902450000|2022-01-23 01:47:30|2454.5|2445.8|2453.7|2445|2454.57|2445.87|2453.58|2444.88|35
1642902460000|2022-01-23 01:47:40|2453.78|2445.08|2453.23|2444.53|2453.78|2445.08|2452.99|2444.29|33
1642902470000|2022-01-23 01:47:50|2453.21|2444.51|2453.1|2444.4|2453.25|2444.55|2452.97|2444.27|34
1642902480000|2022-01-23 01:48:00|2453.08|2444.38|2453.5|2444.8|2453.5|2444.8|2453.08|2444.38|29
1642902490000|2022-01-23 01:48:10|2453.45|2444.75|2453.78|2445.08|2453.95|2445.25|2453.45|2444.75|33
1642902500000|2022-01-23 01:48:20|2453.76|2445.06|2453.42|2444.72|2454.17|2445.47|2453.37|2444.67|33
1642902510000|2022-01-23 01:48:30|2453.39|2444.69|2453.05|2444.35|2453.47|2444.77|2453.05|2444.35|33
1642902520000|2022-01-23 01:48:40|2453.04|2444.34|2452.62|2443.92|2453.08|2444.38|2451.62|2442.92|31
1642902530000|2022-01-23 01:48:50|2452.63|2443.93|2451.79|2443.09|2452.67|2443.97|2451.78|2443.08|35
1642902540000|2022-01-23 01:49:00|2451.82|2443.12|2451.72|2443.02|2452.12|2443.42|2451.69|2442.99|32
1642902550000|2022-01-23 01:49:10|2451.76|2443.06|2451.34|2442.64|2452.04|2443.34|2451.29|2442.59|26
1642902560000|2022-01-23 01:49:20|2451.35|2442.65|2451.31|2442.61|2451.48|2442.78|2451.23|2442.53|27
1642902570000|2022-01-23 01:49:30|2451.3|2442.6|2452.07|2443.37|2452.16|2443.46|2451.13|2442.43|33
1642902580000|2022-01-23 01:49:40|2452.06|2443.36|2451.49|2442.79|2452.1|2443.4|2451.47|2442.77|34
1642902590000|2022-01-23 01:49:50|2451.5|2442.8|2451.02|2442.32|2451.78|2443.08|2451|2442.3|31
1642902600000|2022-01-23 01:50:00|2451.03|2442.33|2451.29|2442.59|2451.29|2442.59|2450.93|2442.23|34
1642902610000|2022-01-23 01:50:10|2451.32|2442.62|2451.7|2443|2452.6|2443.9|2451.32|2442.62|38
1642902620000|2022-01-23 01:50:20|2451.74|2443.04|2451.85|2443.15|2452.47|2443.77|2451.45|2442.75|36
1642902630000|2022-01-23 01:50:30|2451.84|2443.14|2450.54|2441.84|2451.9|2443.2|2450.52|2441.82|34
1642902640000|2022-01-23 01:50:40|2450.59|2441.89|2450.65|2441.95|2450.68|2441.98|2450.47|2441.77|30
1642902650000|2022-01-23 01:50:50|2450.67|2441.97|2450.36|2441.66|2450.71|2442.01|2450.27|2441.57|31
1642902660000|2022-01-23 01:51:00|2450.38|2441.68|2450.37|2441.67|2450.4|2441.7|2450.17|2441.47|31
1642902670000|2022-01-23 01:51:10|2450.35|2441.65|2450.47|2441.77|2450.99|2442.29|2450.34|2441.64|26
1642902680000|2022-01-23 01:51:20|2450.45|2441.75|2450.07|2441.37|2450.48|2441.78|2449.98|2441.28|28
1642902690000|2022-01-23 01:51:30|2450.11|2441.41|2450.05|2441.35|2450.13|2441.43|2449.89|2441.19|30
1642902700000|2022-01-23 01:51:40|2450.04|2441.34|2449.88|2441.18|2450.12|2441.42|2449.88|2441.18|31
1642902710000|2022-01-23 01:51:50|2449.87|2441.17|2449.8|2441.1|2449.88|2441.18|2449.54|2440.84|32
1642902720000|2022-01-23 01:52:00|2449.79|2441.09|2450.57|2441.87|2450.57|2441.87|2449.71|2441.01|26
1642902730000|2022-01-23 01:52:10|2450.6|2441.9|2451.43|2442.73|2451.43|2442.73|2450.56|2441.86|27
1642902740000|2022-01-23 01:52:20|2451.76|2443.06|2451.76|2443.06|2453.11|2444.41|2451.76|2443.06|35
1642902750000|2022-01-23 01:52:30|2451.79|2443.09|2450.77|2442.07|2451.82|2443.12|2450.65|2441.95|32
1642902760000|2022-01-23 01:52:40|2450.74|2442.04|2450.68|2441.98|2450.81|2442.11|2450.68|2441.98|25
1642902770000|2022-01-23 01:52:50|2450.72|2442.02|2450.96|2442.26|2450.96|2442.26|2450.59|2441.89|33
1642902780000|2022-01-23 01:53:00|2451.05|2442.35|2450.18|2441.48|2451.18|2442.48|2450.18|2441.48|34
1642902790000|2022-01-23 01:53:10|2450.14|2441.44|2449.4|2440.7|2450.16|2441.46|2449.31|2440.61|37
1642902800000|2022-01-23 01:53:20|2449.41|2440.71|2449.58|2440.88|2449.93|2441.23|2449.28|2440.58|33
1642902810000|2022-01-23 01:53:30|2449.62|2440.92|2449.48|2440.78|2449.74|2441.04|2449.42|2440.72|23
1642902820000|2022-01-23 01:53:40|2449.49|2440.79|2450.86|2442.16|2450.95|2442.25|2449.47|2440.77|32
1642902830000|2022-01-23 01:53:50|2450.84|2442.14|2451.05|2442.35|2451.17|2442.47|2450.82|2442.12|35
1642902840000|2022-01-23 01:54:00|2451.02|2442.32|2450.99|2442.29|2451.1|2442.4|2450.8|2442.1|35
1642902850000|2022-01-23 01:54:10|2450.98|2442.28|2452.52|2443.82|2452.6|2443.9|2450.97|2442.27|32
1642902860000|2022-01-23 01:54:20|2452.57|2443.87|2451.41|2442.71|2452.81|2444.11|2451.39|2442.69|30
1642902870000|2022-01-23 01:54:30|2451.48|2442.78|2450.48|2441.78|2451.66|2442.96|2450.48|2441.78|37
1642902880000|2022-01-23 01:54:40|2450.55|2441.85|2452.75|2444.05|2452.81|2444.11|2450.55|2441.85|33
1642902890000|2022-01-23 01:54:50|2452.76|2444.06|2453.98|2445.28|2454.03|2445.33|2452.76|2444.06|35
1642902900000|2022-01-23 01:55:00|2453.93|2445.23|2454.7|2446|2454.72|2446.02|2453.93|2445.23|34
1642902910000|2022-01-23 01:55:10|2454.61|2445.91|2455.61|2446.91|2455.79|2447.09|2454.61|2445.91|33
1642902920000|2022-01-23 01:55:20|2455.49|2446.79|2455.97|2447.27|2456.37|2447.67|2455.49|2446.79|35
1642902930000|2022-01-23 01:55:30|2456.01|2447.31|2452.23|2443.53|2456.35|2447.65|2452.23|2443.53|35
1642902940000|2022-01-23 01:55:40|2452.07|2443.37|2452.77|2444.07|2453.72|2445.02|2451.08|2442.38|38
1642902950000|2022-01-23 01:55:50|2452.76|2444.06|2452.63|2443.93|2452.8|2444.1|2451.5|2442.8|38
1642902960000|2022-01-23 01:56:00|2452.62|2443.92|2448.89|2440.19|2452.67|2443.97|2448.89|2440.19|36
1642902970000|2022-01-23 01:56:10|2448.87|2440.17|2449.01|2440.31|2449.47|2440.77|2448.77|2440.07|35
1642902980000|2022-01-23 01:56:20|2448.97|2440.27|2448.5|2439.8|2449.72|2441.02|2448.38|2439.68|32
1642902990000|2022-01-23 01:56:30|2448.46|2439.76|2448.36|2439.66|2448.57|2439.87|2448.14|2439.44|33
1642903000000|2022-01-23 01:56:40|2448.4|2439.7|2448.53|2439.83|2448.56|2439.86|2448.38|2439.68|30
1642903010000|2022-01-23 01:56:50|2448.54|2439.84|2447.97|2439.27|2448.59|2439.89|2447.69|2438.99|34
1642903020000|2022-01-23 01:57:00|2447.96|2439.26|2446.98|2438.28|2448.16|2439.46|2446.98|2438.28|39
1642903030000|2022-01-23 01:57:10|2446.96|2438.26|2448.23|2439.53|2449.14|2440.44|2446.96|2438.26|37
1642903040000|2022-01-23 01:57:20|2448.38|2439.68|2447.6|2438.9|2448.38|2439.68|2447.32|2438.62|37
1642903050000|2022-01-23 01:57:30|2447.8|2439.1|2448.1|2439.4|2448.1|2439.4|2447.51|2438.81|36
1642903060000|2022-01-23 01:57:40|2448.06|2439.36|2449.3|2440.6|2449.32|2440.62|2448.04|2439.34|26
1642903070000|2022-01-23 01:57:50|2449.31|2440.61|2449.53|2440.83|2449.58|2440.88|2449.26|2440.56|22
1642903080000|2022-01-23 01:58:00|2449.51|2440.81|2450.59|2441.89|2450.59|2441.89|2449.44|2440.74|25
1642903090000|2022-01-23 01:58:10|2450.65|2441.95|2450.97|2442.27|2451.05|2442.35|2450.65|2441.95|29
1642903100000|2022-01-23 01:58:20|2450.99|2442.29|2450.82|2442.12|2450.99|2442.29|2450.79|2442.09|22
1642903110000|2022-01-23 01:58:30|2450.87|2442.17|2451.19|2442.49|2451.33|2442.63|2450.81|2442.11|35
1642903120000|2022-01-23 01:58:40|2451.14|2442.44|2451.54|2442.84|2451.56|2442.86|2450.59|2441.89|34
1642903130000|2022-01-23 01:58:50|2451.53|2442.83|2452.04|2443.34|2452.06|2443.36|2451.5|2442.8|28
1642903140000|2022-01-23 01:59:00|2452.03|2443.33|2453.12|2444.42|2453.12|2444.42|2451.9|2443.2|34
1642903150000|2022-01-23 01:59:10|2453.08|2444.38|2452.36|2443.66|2453.13|2444.43|2452.28|2443.58|33
1642903160000|2022-01-23 01:59:20|2452.28|2443.58|2452.12|2443.42|2452.35|2443.65|2452.12|2443.42|28
1642903170000|2022-01-23 01:59:30|2452.14|2443.44|2451.37|2442.67|2452.32|2443.62|2451.29|2442.59|24
1642903180000|2022-01-23 01:59:40|2451.33|2442.63|2449.82|2441.12|2451.33|2442.63|2449.82|2441.12|29
1642903190000|2022-01-23 01:59:50|2449.75|2441.05|2450.67|2441.97|2450.68|2441.98|2449.75|2441.05|35
1642903200000|2022-01-23 02:00:00|2450.66|2441.96|2448.94|2440.24|2450.85|2442.15|2448.94|2440.24|33
1642903210000|2022-01-23 02:00:10|2448.89|2440.19|2448.51|2439.81|2449.41|2440.71|2448.37|2439.67|38
1642903220000|2022-01-23 02:00:20|2448.44|2439.74|2448.09|2439.39|2449.13|2440.43|2447.99|2439.29|34
1642903230000|2022-01-23 02:00:30|2448.11|2439.41|2448.86|2440.16|2448.86|2440.16|2448.09|2439.39|35
1642903240000|2022-01-23 02:00:40|2448.81|2440.11|2447.73|2439.03|2449.05|2440.35|2447.66|2438.96|33
1642903250000|2022-01-23 02:00:50|2447.75|2439.05|2447.34|2438.64|2447.81|2439.11|2447.14|2438.44|30
1642903260000|2022-01-23 02:01:00|2447.53|2438.83|2447.76|2439.06|2447.77|2439.07|2447.52|2438.82|25
1642903270000|2022-01-23 02:01:10|2447.78|2439.08|2447.85|2439.15|2447.88|2439.18|2447.77|2439.07|30
1642903280000|2022-01-23 02:01:20|2447.86|2439.16|2447.99|2439.29|2448|2439.3|2447.86|2439.16|29
1642903290000|2022-01-23 02:01:30|2447.98|2439.28|2447.94|2439.24|2448|2439.3|2447.76|2439.06|21
1642903300000|2022-01-23 02:01:40|2447.95|2439.25|2447.93|2439.23|2448.27|2439.57|2447.91|2439.21|31
1642903310000|2022-01-23 02:01:50|2447.96|2439.26|2448.2|2439.5|2448.43|2439.73|2447.93|2439.23|34
1642903320000|2022-01-23 02:02:00|2448.22|2439.52|2449.35|2440.65|2449.49|2440.79|2448.22|2439.52|35
1642903330000|2022-01-23 02:02:10|2449.24|2440.54|2450.24|2441.54|2450.43|2441.73|2449.24|2440.54|36
1642903340000|2022-01-23 02:02:20|2450.23|2441.53|2451.13|2442.43|2451.67|2442.97|2450.23|2441.53|28
1642903350000|2022-01-23 02:02:30|2451.14|2442.44|2451.72|2443.02|2452|2443.3|2451.04|2442.34|33
1642903360000|2022-01-23 02:02:40|2451.76|2443.06|2451.75|2443.05|2451.84|2443.14|2451.66|2442.96|31
1642903370000|2022-01-23 02:02:50|2451.82|2443.12|2452.19|2443.49|2452.21|2443.51|2451.77|2443.07|18
1642903380000|2022-01-23 02:03:00|2452.25|2443.55|2451.99|2443.29|2452.41|2443.71|2451.88|2443.18|36
1642903390000|2022-01-23 02:03:10|2452|2443.3|2452.46|2443.76|2452.76|2444.06|2452|2443.3|31
1642903400000|2022-01-23 02:03:20|2452.5|2443.8|2452.53|2443.83|2452.69|2443.99|2452.41|2443.71|27
1642903410000|2022-01-23 02:03:30|2452.51|2443.81|2452.42|2443.72|2452.69|2443.99|2452.36|2443.66|31
1642903420000|2022-01-23 02:03:40|2452.41|2443.71|2453.66|2444.96|2453.71|2445.01|2452.28|2443.58|29
1642903430000|2022-01-23 02:03:50|2453.6|2444.9|2453.2|2444.5|2453.71|2445.01|2453.2|2444.5|30
1642903440000|2022-01-23 02:04:00|2453.24|2444.54|2454.19|2445.49|2454.25|2445.55|2453.23|2444.53|31
1642903450000|2022-01-23 02:04:10|2454.18|2445.48|2454.04|2445.34|2454.18|2445.48|2454.01|2445.31|28
1642903460000|2022-01-23 02:04:20|2454.06|2445.36|2453.92|2445.22|2454.28|2445.58|2453.85|2445.15|30
1642903470000|2022-01-23 02:04:30|2454.1|2445.4|2453.1|2444.4|2454.1|2445.4|2452.99|2444.29|32
1642903480000|2022-01-23 02:04:40|2453.08|2444.38|2452.9|2444.2|2453.25|2444.55|2452.55|2443.85|33
1642903490000|2022-01-23 02:04:50|2452.91|2444.21|2452.82|2444.12|2453.01|2444.31|2452.82|2444.12|32
1642903500000|2022-01-23 02:05:00|2452.81|2444.11|2451.32|2442.62|2452.85|2444.15|2450.77|2442.07|31
1642903510000|2022-01-23 02:05:10|2451.44|2442.74|2449.03|2440.33|2451.44|2442.74|2448.92|2440.22|37
1642903520000|2022-01-23 02:05:20|2449.01|2440.31|2448.15|2439.45|2449.13|2440.43|2447.97|2439.27|35
1642903530000|2022-01-23 02:05:30|2448.02|2439.32|2447.37|2438.67|2448.02|2439.32|2447.37|2438.67|33
1642903540000|2022-01-23 02:05:40|2447.38|2438.68|2447.68|2438.98|2447.69|2438.99|2447.03|2438.33|30
1642903550000|2022-01-23 02:05:50|2447.71|2439.01|2447.35|2438.65|2447.87|2439.17|2447.26|2438.56|35
1642903560000|2022-01-23 02:06:00|2447.27|2438.57|2445.64|2436.94|2447.55|2438.85|2445.3|2436.6|39
1642903570000|2022-01-23 02:06:10|2445.63|2436.93|2445.81|2437.11|2446.03|2437.33|2445.26|2436.56|30
1642903580000|2022-01-23 02:06:20|2445.82|2437.12|2444.75|2436.05|2446.13|2437.43|2444.7|2436|34
1642903590000|2022-01-23 02:06:30|2445.08|2436.38|2445.69|2436.99|2445.73|2437.03|2444.93|2436.23|33
1642903600000|2022-01-23 02:06:40|2445.66|2436.96|2445.78|2437.08|2445.78|2437.08|2445.38|2436.68|34
1642903610000|2022-01-23 02:06:50|2445.88|2437.18|2444.95|2436.25|2445.94|2437.24|2444.95|2436.25|35
1642903620000|2022-01-23 02:07:00|2444.94|2436.24|2443.88|2435.18|2445.09|2436.39|2443.88|2435.18|34
1642903630000|2022-01-23 02:07:10|2443.93|2435.23|2442.32|2433.62|2443.93|2435.23|2442.13|2433.43|35
1642903640000|2022-01-23 02:07:20|2442.26|2433.56|2442.75|2434.05|2443.12|2434.42|2442.26|2433.56|32
1642903650000|2022-01-23 02:07:30|2442.76|2434.06|2442.85|2434.15|2442.88|2434.18|2442.63|2433.93|32
1642903660000|2022-01-23 02:07:40|2442.9|2434.2|2443.76|2435.06|2443.76|2435.06|2442.88|2434.18|33
1642903670000|2022-01-23 02:07:50|2443.51|2434.81|2443.04|2434.34|2443.56|2434.86|2443.04|2434.34|26
1642903680000|2022-01-23 02:08:00|2442.94|2434.24|2442.97|2434.27|2443.05|2434.35|2442.86|2434.16|28
1642903690000|2022-01-23 02:08:10|2442.87|2434.17|2443.12|2434.42|2443.14|2434.44|2442.86|2434.16|27
1642903700000|2022-01-23 02:08:20|2443.09|2434.39|2443.47|2434.77|2443.52|2434.82|2443.09|2434.39|33
1642903710000|2022-01-23 02:08:30|2443.48|2434.78|2443.56|2434.86|2443.59|2434.89|2443.42|2434.72|28
1642903720000|2022-01-23 02:08:40|2443.62|2434.92|2443.68|2434.98|2443.81|2435.11|2443.44|2434.74|33
1642903730000|2022-01-23 02:08:50|2443.71|2435.01|2444.08|2435.38|2444.1|2435.4|2443.71|2435.01|26
1642903740000|2022-01-23 02:09:00|2443.98|2435.28|2444.03|2435.33|2444.04|2435.34|2443.89|2435.19|27
1642903750000|2022-01-23 02:09:10|2443.96|2435.26|2442.61|2433.91|2444.09|2435.39|2442.61|2433.91|32
1642903760000|2022-01-23 02:09:20|2442.25|2433.55|2441.52|2432.82|2442.25|2433.55|2441.12|2432.42|36
1642903770000|2022-01-23 02:09:30|2441.51|2432.81|2441.99|2433.29|2441.99|2433.29|2441.51|2432.81|36
1642903780000|2022-01-23 02:09:40|2442.31|2433.61|2442.78|2434.08|2442.89|2434.19|2441.89|2433.19|30
1642903790000|2022-01-23 02:09:50|2442.89|2434.19|2443.12|2434.42|2443.2|2434.5|2442.88|2434.18|27
1642903800000|2022-01-23 02:10:00|2443.13|2434.43|2443.06|2434.36|2443.21|2434.51|2443.02|2434.32|31
1642903810000|2022-01-23 02:10:10|2443.07|2434.37|2443.29|2434.59|2443.39|2434.69|2442.72|2434.02|31
1642903820000|2022-01-23 02:10:20|2443.16|2434.46|2442.65|2433.95|2443.16|2434.46|2442.55|2433.85|33
1642903830000|2022-01-23 02:10:30|2442.51|2433.81|2441.05|2432.35|2442.7|2434|2440.99|2432.29|35
1642903840000|2022-01-23 02:10:40|2441.31|2432.61|2439.94|2431.24|2441.38|2432.68|2439.84|2431.14|34
1642903850000|2022-01-23 02:10:50|2439.86|2431.16|2440.16|2431.46|2440.54|2431.84|2438.69|2429.99|36
1642903860000|2022-01-23 02:11:00|2440.1|2431.4|2436.8|2428.1|2440.29|2431.59|2436.72|2428.02|32
1642903870000|2022-01-23 02:11:10|2436.76|2428.06|2436.39|2427.69|2436.79|2428.09|2435.79|2427.09|34
1642903880000|2022-01-23 02:11:20|2436.34|2427.64|2437.08|2428.38|2437.08|2428.38|2436.01|2427.31|38
1642903890000|2022-01-23 02:11:30|2437.18|2428.48|2438.1|2429.4|2438.19|2429.49|2437.18|2428.48|34
1642903900000|2022-01-23 02:11:40|2438.12|2429.42|2438.17|2429.47|2438.17|2429.47|2437.69|2428.99|33
1642903910000|2022-01-23 02:11:50|2438.05|2429.35|2437.94|2429.24|2438.61|2429.91|2437.94|2429.24|28
1642903920000|2022-01-23 02:12:00|2437.88|2429.18|2437.09|2428.39|2437.88|2429.18|2436.83|2428.13|33
1642903930000|2022-01-23 02:12:10|2437.07|2428.37|2436.35|2427.65|2437.07|2428.37|2436.35|2427.65|29
1642903940000|2022-01-23 02:12:20|2436.34|2427.64|2433.27|2424.57|2436.34|2427.64|2433.27|2424.57|39
1642903950000|2022-01-23 02:12:30|2432.73|2424.03|2431.47|2422.77|2432.73|2424.03|2429.2|2420.5|38
1642903960000|2022-01-23 02:12:40|2431.55|2422.85|2431.98|2423.28|2432.34|2423.64|2431.18|2422.48|38
1642903970000|2022-01-23 02:12:50|2432.04|2423.34|2432.94|2424.24|2432.94|2424.24|2432.04|2423.34|36
1642903980000|2022-01-23 02:13:00|2433|2424.3|2432.9|2424.2|2433.61|2424.91|2431.54|2422.84|37
1642903990000|2022-01-23 02:13:10|2432.95|2424.25|2434.38|2425.68|2434.38|2425.68|2432.95|2424.25|35
1642904000000|2022-01-23 02:13:20|2434.41|2425.71|2436.34|2427.64|2436.63|2427.93|2434.41|2425.71|37
1642904010000|2022-01-23 02:13:30|2435.69|2426.99|2434.3|2425.6|2435.69|2426.99|2434.16|2425.46|33
1642904020000|2022-01-23 02:13:40|2434.32|2425.62|2433.47|2424.77|2434.39|2425.69|2433.22|2424.52|34
1642904030000|2022-01-23 02:13:50|2433.58|2424.88|2432.3|2423.6|2433.58|2424.88|2432.25|2423.55|39
1642904040000|2022-01-23 02:14:00|2432.32|2423.62|2432.11|2423.41|2432.59|2423.89|2431.95|2423.25|37
1642904050000|2022-01-23 02:14:10|2432.27|2423.57|2432.45|2423.75|2432.98|2424.28|2432.13|2423.43|37
1642904060000|2022-01-23 02:14:20|2432.37|2423.67|2433.12|2424.42|2433.12|2424.42|2432.37|2423.67|31
1642904070000|2022-01-23 02:14:30|2433.07|2424.37|2434.03|2425.33|2434.05|2425.35|2432.96|2424.26|34
1642904080000|2022-01-23 02:14:40|2434.02|2425.32|2431.95|2423.25|2434.02|2425.32|2431.93|2423.23|36
1642904090000|2022-01-23 02:14:50|2431.94|2423.24|2431.96|2423.26|2432.19|2423.49|2431.66|2422.96|35
1642904100000|2022-01-23 02:15:00|2432.45|2423.75|2434.14|2425.44|2434.14|2425.44|2432.45|2423.75|38
1642904110000|2022-01-23 02:15:10|2434.32|2425.62|2435.64|2426.94|2435.69|2426.99|2434.29|2425.59|35
1642904120000|2022-01-23 02:15:20|2435.61|2426.91|2435.1|2426.4|2435.72|2427.02|2435.06|2426.36|37
1642904130000|2022-01-23 02:15:30|2435.11|2426.41|2433.13|2424.43|2435.29|2426.59|2433.13|2424.43|39
1642904140000|2022-01-23 02:15:40|2433.18|2424.48|2433.03|2424.33|2433.72|2425.02|2432.75|2424.05|39
1642904150000|2022-01-23 02:15:50|2433.2|2424.5|2433.87|2425.17|2434.06|2425.36|2433.06|2424.36|36
1642904160000|2022-01-23 02:16:00|2434.03|2425.33|2433.3|2424.6|2434.11|2425.41|2433.11|2424.41|32
1642904170000|2022-01-23 02:16:10|2433.39|2424.69|2433.33|2424.63|2434.29|2425.59|2433.24|2424.54|32
1642904180000|2022-01-23 02:16:20|2433.31|2424.61|2433.32|2424.62|2433.39|2424.69|2432.55|2423.85|33
1642904190000|2022-01-23 02:16:30|2433.3|2424.6|2435.24|2426.54|2435.3|2426.6|2433.3|2424.6|38
1642904200000|2022-01-23 02:16:40|2435.25|2426.55|2435.33|2426.63|2435.94|2427.24|2435.25|2426.55|32
1642904210000|2022-01-23 02:16:50|2435.25|2426.55|2435.89|2427.19|2435.96|2427.26|2435.23|2426.53|32
1642904220000|2022-01-23 02:17:00|2435.87|2427.17|2436.19|2427.49|2436.51|2427.81|2435.84|2427.14|35
1642904230000|2022-01-23 02:17:10|2436.17|2427.47|2436.7|2428|2436.95|2428.25|2436.17|2427.47|38
1642904240000|2022-01-23 02:17:20|2436.71|2428.01|2436.4|2427.7|2436.81|2428.11|2436.13|2427.43|35
1642904250000|2022-01-23 02:17:30|2436.39|2427.69|2435.87|2427.17|2436.39|2427.69|2435.8|2427.1|38
1642904260000|2022-01-23 02:17:40|2435.89|2427.19|2436.56|2427.86|2436.63|2427.93|2435.85|2427.15|30
1642904270000|2022-01-23 02:17:50|2436.55|2427.85|2435.76|2427.06|2436.71|2428.01|2435.72|2427.02|32
1642904280000|2022-01-23 02:18:00|2435.72|2427.02|2433.77|2425.07|2435.75|2427.05|2433.71|2425.01|33
1642904290000|2022-01-23 02:18:10|2433.78|2425.08|2433.44|2424.74|2433.93|2425.23|2433.01|2424.31|35
1642904300000|2022-01-23 02:18:20|2433.49|2424.79|2434.07|2425.37|2434.1|2425.4|2432.93|2424.23|33
1642904310000|2022-01-23 02:18:30|2434.22|2425.52|2434.1|2425.4|2434.65|2425.95|2433.98|2425.28|35
1642904320000|2022-01-23 02:18:40|2434.11|2425.41|2433.86|2425.16|2434.31|2425.61|2433.85|2425.15|23
1642904330000|2022-01-23 02:18:50|2433.87|2425.17|2432.82|2424.12|2433.9|2425.2|2432.6|2423.9|34
1642904340000|2022-01-23 02:19:00|2432.84|2424.14|2431.02|2422.32|2432.99|2424.29|2431.02|2422.32|36
1642904350000|2022-01-23 02:19:10|2430.05|2421.35|2430.12|2421.42|2430.36|2421.66|2429.66|2420.96|35
1642904360000|2022-01-23 02:19:20|2430.19|2421.49|2428.93|2420.23|2430.19|2421.49|2428.79|2420.09|38
1642904370000|2022-01-23 02:19:30|2429.03|2420.33|2429.59|2420.89|2429.7|2421|2429.02|2420.32|37
1642904380000|2022-01-23 02:19:40|2429.53|2420.83|2429.19|2420.49|2429.91|2421.21|2429.19|2420.49|24
1642904390000|2022-01-23 02:19:50|2429.2|2420.5|2429.01|2420.31|2429.2|2420.5|2428.69|2419.99|28
1642904400000|2022-01-23 02:20:00|2429.1|2420.4|2429.74|2421.04|2430|2421.3|2429.1|2420.4|33
1642904410000|2022-01-23 02:20:10|2429.67|2420.97|2432.33|2423.63|2432.34|2423.64|2429.67|2420.97|38
1642904420000|2022-01-23 02:20:20|2432.29|2423.59|2432.44|2423.74|2433.66|2424.96|2432.1|2423.4|34
1642904430000|2022-01-23 02:20:30|2432.47|2423.77|2432.25|2423.55|2432.47|2423.77|2431.86|2423.16|37
1642904440000|2022-01-23 02:20:40|2431.85|2423.15|2431.02|2422.32|2431.96|2423.26|2431|2422.3|35
1642904450000|2022-01-23 02:20:50|2431.01|2422.31|2429.75|2421.05|2431.38|2422.68|2429.62|2420.92|34
1642904460000|2022-01-23 02:21:00|2430.06|2421.36|2429.81|2421.11|2430.26|2421.56|2429.74|2421.04|40
1642904470000|2022-01-23 02:21:10|2428.93|2420.23|2428.56|2419.86|2429.37|2420.67|2428.34|2419.64|38
1642904480000|2022-01-23 02:21:20|2428.31|2419.61|2427.21|2418.51|2430.17|2421.47|2427.21|2418.51|39
1642904490000|2022-01-23 02:21:30|2427.1|2418.4|2425.42|2416.72|2427.1|2418.4|2425.42|2416.72|40
1642904500000|2022-01-23 02:21:40|2425.17|2416.47|2425.34|2416.64|2425.84|2417.14|2425.13|2416.43|34
1642904510000|2022-01-23 02:21:50|2425.29|2416.59|2425.8|2417.1|2425.92|2417.22|2425.11|2416.41|32
1642904520000|2022-01-23 02:22:00|2425.82|2417.12|2426.72|2418.02|2426.88|2418.18|2425.79|2417.09|35
1642904530000|2022-01-23 02:22:10|2426.71|2418.01|2426.73|2418.03|2427.1|2418.4|2426.49|2417.79|36
1642904540000|2022-01-23 02:22:20|2426.71|2418.01|2426.22|2417.52|2426.75|2418.05|2426.09|2417.39|33
1642904550000|2022-01-23 02:22:30|2426.34|2417.64|2426.32|2417.62|2426.45|2417.75|2426.31|2417.61|31
1642904560000|2022-01-23 02:22:40|2426.42|2417.72|2426.34|2417.64|2426.44|2417.74|2425.79|2417.09|38
1642904570000|2022-01-23 02:22:50|2426.37|2417.67|2427.36|2418.66|2428.05|2419.35|2426.37|2417.67|33
1642904580000|2022-01-23 02:23:00|2427.35|2418.65|2426.81|2418.11|2427.64|2418.94|2426.75|2418.05|34
1642904590000|2022-01-23 02:23:10|2426.8|2418.1|2426.42|2417.72|2427.19|2418.49|2426.21|2417.51|27
1642904600000|2022-01-23 02:23:20|2426.37|2417.67|2427.53|2418.83|2427.82|2419.12|2425.82|2417.12|38
1642904610000|2022-01-23 02:23:30|2427.28|2418.58|2427.93|2419.23|2428.1|2419.4|2427.28|2418.58|35
1642904620000|2022-01-23 02:23:40|2427.76|2419.06|2427.74|2419.04|2428.04|2419.34|2427.57|2418.87|33
1642904630000|2022-01-23 02:23:50|2427.6|2418.9|2428.75|2420.05|2428.81|2420.11|2427.6|2418.9|34
1642904640000|2022-01-23 02:24:00|2428.78|2420.08|2430.54|2421.84|2430.62|2421.92|2428.77|2420.07|34
1642904650000|2022-01-23 02:24:10|2430.37|2421.67|2431.27|2422.57|2431.27|2422.57|2430.37|2421.67|35
1642904660000|2022-01-23 02:24:20|2431.25|2422.55|2430.26|2421.56|2431.49|2422.79|2430.26|2421.56|32
1642904670000|2022-01-23 02:24:30|2430.1|2421.4|2431.65|2422.95|2431.65|2422.95|2430.1|2421.4|33
1642904680000|2022-01-23 02:24:40|2431.75|2423.05|2431.91|2423.21|2432.05|2423.35|2431.58|2422.88|30
1642904690000|2022-01-23 02:24:50|2431.99|2423.29|2431.29|2422.59|2432.12|2423.42|2431.1|2422.4|31
1642904700000|2022-01-23 02:25:00|2431.41|2422.71|2432.35|2423.65|2433.05|2424.35|2431.41|2422.71|36
1642904710000|2022-01-23 02:25:10|2432.08|2423.38|2431.86|2423.16|2432.32|2423.62|2431.76|2423.06|32
1642904720000|2022-01-23 02:25:20|2431.88|2423.18|2431.58|2422.88|2431.99|2423.29|2431.58|2422.88|34
1642904730000|2022-01-23 02:25:30|2431.64|2422.94|2431.06|2422.36|2431.64|2422.94|2430.87|2422.17|31
1642904740000|2022-01-23 02:25:40|2431.09|2422.39|2429.24|2420.54|2431.13|2422.43|2429.24|2420.54|33
1642904750000|2022-01-23 02:25:50|2429.38|2420.68|2429.14|2420.44|2429.54|2420.84|2428.97|2420.27|38
1642904760000|2022-01-23 02:26:00|2429.4|2420.7|2429.75|2421.05|2430.1|2421.4|2429.26|2420.56|38
1642904770000|2022-01-23 02:26:10|2430.21|2421.51|2429.38|2420.68|2430.82|2422.12|2429.38|2420.68|35
1642904780000|2022-01-23 02:26:20|2429.37|2420.67|2428.68|2419.98|2429.8|2421.1|2428.57|2419.87|33
1642904790000|2022-01-23 02:26:30|2428.63|2419.93|2429.74|2421.04|2429.9|2421.2|2428.21|2419.51|33
1642904800000|2022-01-23 02:26:40|2429.59|2420.89|2431.12|2422.42|2431.33|2422.63|2429.58|2420.88|29
1642904810000|2022-01-23 02:26:50|2431.2|2422.5|2431.78|2423.08|2431.91|2423.21|2431|2422.3|28
1642904820000|2022-01-23 02:27:00|2431.77|2423.07|2432.67|2423.97|2432.67|2423.97|2431.77|2423.07|35
1642904830000|2022-01-23 02:27:10|2432.71|2424.01|2432.31|2423.61|2432.96|2424.26|2432.17|2423.47|35
1642904840000|2022-01-23 02:27:20|2432.36|2423.66|2431.93|2423.23|2432.37|2423.67|2431.92|2423.22|31
1642904850000|2022-01-23 02:27:30|2431.92|2423.22|2431.2|2422.5|2431.96|2423.26|2431.2|2422.5|32
1642904860000|2022-01-23 02:27:40|2431.21|2422.51|2430.97|2422.27|2431.32|2422.62|2430.43|2421.73|34
1642904870000|2022-01-23 02:27:50|2430.93|2422.23|2431.88|2423.18|2432.13|2423.43|2430.79|2422.09|36
1642904880000|2022-01-23 02:28:00|2431.92|2423.22|2432.28|2423.58|2432.65|2423.95|2431.92|2423.22|29
1642904890000|2022-01-23 02:28:10|2432.27|2423.57|2432.54|2423.84|2432.54|2423.84|2431.71|2423.01|36
1642904900000|2022-01-23 02:28:20|2432.39|2423.69|2432.43|2423.73|2432.55|2423.85|2432.09|2423.39|36
1642904910000|2022-01-23 02:28:30|2432.44|2423.74|2432.11|2423.41|2432.95|2424.25|2432.1|2423.4|32
1642904920000|2022-01-23 02:28:40|2432.21|2423.51|2431.98|2423.28|2432.35|2423.65|2431.97|2423.27|35
1642904930000|2022-01-23 02:28:50|2432.15|2423.45|2433.04|2424.34|2433.09|2424.39|2431.9|2423.2|34
1642904940000|2022-01-23 02:29:00|2433.08|2424.38|2432.35|2423.65|2433.13|2424.43|2432.02|2423.32|34
1642904950000|2022-01-23 02:29:10|2432.37|2423.67|2433.07|2424.37|2433.15|2424.45|2432.36|2423.66|30
1642904960000|2022-01-23 02:29:20|2433.06|2424.36|2432.24|2423.54|2433.12|2424.42|2432.2|2423.5|30
1642904970000|2022-01-23 02:29:30|2432.22|2423.52|2431.73|2423.03|2432.22|2423.52|2431.65|2422.95|33
1642904980000|2022-01-23 02:29:40|2431.37|2422.67|2430.84|2422.14|2431.69|2422.99|2430.31|2421.61|35
1642904990000|2022-01-23 02:29:50|2430.93|2422.23|2432.02|2423.32|2432.02|2423.32|2430.93|2422.23|29
1642905000000|2022-01-23 02:30:00|2431.99|2423.29|2433.45|2424.75|2433.46|2424.76|2431.99|2423.29|37
1642905010000|2022-01-23 02:30:10|2433.43|2424.73|2438.13|2429.43|2438.13|2429.43|2433.43|2424.73|37
1642905020000|2022-01-23 02:30:20|2438.19|2429.49|2438.04|2429.34|2438.57|2429.87|2436.99|2428.29|37
1642905030000|2022-01-23 02:30:30|2438.21|2429.51|2437.07|2428.37|2438.34|2429.64|2436.95|2428.25|36
1642905040000|2022-01-23 02:30:40|2437.11|2428.41|2437.95|2429.25|2437.95|2429.25|2436.07|2427.37|38
1642905050000|2022-01-23 02:30:50|2437.98|2429.28|2437.44|2428.74|2438.32|2429.62|2437.03|2428.33|39
1642905060000|2022-01-23 02:31:00|2437.19|2428.49|2437.2|2428.5|2438.42|2429.72|2437.19|2428.49|35
1642905070000|2022-01-23 02:31:10|2437.05|2428.35|2437.32|2428.62|2437.76|2429.06|2436.89|2428.19|38
1642905080000|2022-01-23 02:31:20|2437.3|2428.6|2437.35|2428.65|2437.54|2428.84|2437.24|2428.54|28
1642905090000|2022-01-23 02:31:30|2437.27|2428.57|2438.17|2429.47|2438.19|2429.49|2437.27|2428.57|34
1642905100000|2022-01-23 02:31:40|2438.12|2429.42|2438.47|2429.77|2438.67|2429.97|2438.12|2429.42|38
1642905110000|2022-01-23 02:31:50|2438.55|2429.85|2437.79|2429.09|2438.68|2429.98|2437.78|2429.08|36
1642905120000|2022-01-23 02:32:00|2437.76|2429.06|2438.62|2429.92|2438.82|2430.12|2437.74|2429.04|31
1642905130000|2022-01-23 02:32:10|2438.63|2429.93|2438.99|2430.29|2439|2430.3|2438.2|2429.5|34
1642905140000|2022-01-23 02:32:20|2438.98|2430.28|2439.54|2430.84|2439.63|2430.93|2438.98|2430.28|28
1642905150000|2022-01-23 02:32:30|2439.53|2430.83|2439.18|2430.48|2439.73|2431.03|2439.14|2430.44|32
1642905160000|2022-01-23 02:32:40|2439.17|2430.47|2439.33|2430.63|2439.39|2430.69|2439.17|2430.47|27
1642905170000|2022-01-23 02:32:50|2439.31|2430.61|2439.52|2430.82|2439.59|2430.89|2439.26|2430.56|29
1642905180000|2022-01-23 02:33:00|2439.53|2430.83|2439.08|2430.38|2439.53|2430.83|2438.83|2430.13|34
1642905190000|2022-01-23 02:33:10|2439.07|2430.37|2439.09|2430.39|2439.39|2430.69|2439.01|2430.31|33
1642905200000|2022-01-23 02:33:20|2438.93|2430.23|2439.04|2430.34|2439.22|2430.52|2438.93|2430.23|31
1642905210000|2022-01-23 02:33:30|2439.1|2430.4|2437.96|2429.26|2439.13|2430.43|2437.96|2429.26|39
1642905220000|2022-01-23 02:33:40|2438.04|2429.34|2436.12|2427.42|2438.05|2429.35|2436.08|2427.38|36
1642905230000|2022-01-23 02:33:50|2436.11|2427.41|2438.27|2429.57|2438.31|2429.61|2436.08|2427.38|35
1642905240000|2022-01-23 02:34:00|2438.37|2429.67|2438.33|2429.63|2438.39|2429.69|2437.72|2429.02|28
1642905250000|2022-01-23 02:34:10|2438.32|2429.62|2436.42|2427.72|2438.32|2429.62|2436.42|2427.72|32
1642905260000|2022-01-23 02:34:20|2436.74|2428.04|2435.56|2426.86|2436.79|2428.09|2435.56|2426.86|39
1642905270000|2022-01-23 02:34:30|2435.57|2426.87|2435.09|2426.39|2436.16|2427.46|2434.92|2426.22|39
1642905280000|2022-01-23 02:34:40|2434.95|2426.25|2435.43|2426.73|2435.43|2426.73|2434.95|2426.25|34
1642905290000|2022-01-23 02:34:50|2435.55|2426.85|2435.88|2427.18|2436.83|2428.13|2435.55|2426.85|37
1642905300000|2022-01-23 02:35:00|2435.84|2427.14|2436.24|2427.54|2436.67|2427.97|2435.47|2426.77|39
1642905310000|2022-01-23 02:35:10|2436.26|2427.56|2437.35|2428.65|2437.35|2428.65|2436.26|2427.56|36
1642905320000|2022-01-23 02:35:20|2437.26|2428.56|2437.15|2428.45|2437.68|2428.98|2437.01|2428.31|37
1642905330000|2022-01-23 02:35:30|2437.19|2428.49|2436.86|2428.16|2437.31|2428.61|2436.77|2428.07|26
1642905340000|2022-01-23 02:35:40|2436.84|2428.14|2437.9|2429.2|2437.9|2429.2|2436.84|2428.14|31
1642905350000|2022-01-23 02:35:50|2437.91|2429.21|2438.12|2429.42|2438.16|2429.46|2437.84|2429.14|28
1642905360000|2022-01-23 02:36:00|2438.13|2429.43|2437.84|2429.14|2438.23|2429.53|2437.76|2429.06|34
1642905370000|2022-01-23 02:36:10|2437.97|2429.27|2438.37|2429.67|2438.39|2429.69|2437.87|2429.17|32
1642905380000|2022-01-23 02:36:20|2438.39|2429.69|2438.8|2430.1|2438.8|2430.1|2438.38|2429.68|26
1642905390000|2022-01-23 02:36:30|2438.79|2430.09|2438.33|2429.63|2438.81|2430.11|2437.91|2429.21|35
1642905400000|2022-01-23 02:36:40|2438.37|2429.67|2437.92|2429.22|2438.73|2430.03|2437.91|2429.21|36
1642905410000|2022-01-23 02:36:50|2437.99|2429.29|2437.92|2429.22|2438.23|2429.53|2437.59|2428.89|33
1642905420000|2022-01-23 02:37:00|2437.93|2429.23|2436.83|2428.13|2437.93|2429.23|2436.79|2428.09|35
1642905430000|2022-01-23 02:37:10|2436.77|2428.07|2435.76|2427.06|2436.86|2428.16|2435.76|2427.06|38
1642905440000|2022-01-23 02:37:20|2435.77|2427.07|2434.33|2425.63|2435.9|2427.2|2434.26|2425.56|32
1642905450000|2022-01-23 02:37:30|2434.63|2425.93|2434.47|2425.77|2434.71|2426.01|2433.8|2425.1|37
1642905460000|2022-01-23 02:37:40|2434.48|2425.78|2433.5|2424.8|2434.87|2426.17|2433.43|2424.73|38
1642905470000|2022-01-23 02:37:50|2433.44|2424.74|2433.99|2425.29|2434.54|2425.84|2433.44|2424.74|37
1642905480000|2022-01-23 02:38:00|2433.94|2425.24|2431.46|2422.76|2434.28|2425.58|2431.44|2422.74|34
1642905490000|2022-01-23 02:38:10|2431.48|2422.78|2431.32|2422.62|2431.98|2423.28|2431.29|2422.59|33
1642905500000|2022-01-23 02:38:20|2431.31|2422.61|2430.66|2421.96|2431.6|2422.9|2430.64|2421.94|33
1642905510000|2022-01-23 02:38:30|2430.7|2422|2430.91|2422.21|2431.41|2422.71|2430.64|2421.94|38
1642905520000|2022-01-23 02:38:40|2430.92|2422.22|2432.08|2423.38|2432.08|2423.38|2430.92|2422.22|37
1642905530000|2022-01-23 02:38:50|2432.24|2423.54|2434.14|2425.44|2434.15|2425.45|2432.22|2423.52|32
1642905540000|2022-01-23 02:39:00|2434.3|2425.6|2434.59|2425.89|2434.91|2426.21|2434.22|2425.52|34
1642905550000|2022-01-23 02:39:10|2434.48|2425.78|2434.39|2425.69|2434.82|2426.12|2433.96|2425.26|32
1642905560000|2022-01-23 02:39:20|2434.62|2425.92|2434.86|2426.16|2435.16|2426.46|2434.62|2425.92|32
1642905570000|2022-01-23 02:39:30|2434.85|2426.15|2434.96|2426.26|2434.99|2426.29|2434.73|2426.03|35
1642905580000|2022-01-23 02:39:40|2434.86|2426.16|2435.48|2426.78|2435.48|2426.78|2434.33|2425.63|31
1642905590000|2022-01-23 02:39:50|2435.47|2426.77|2435.27|2426.57|2435.75|2427.05|2435.19|2426.49|29
1642905600000|2022-01-23 02:40:00|2435.29|2426.59|2432.5|2423.8|2435.43|2426.73|2432.5|2423.8|29
1642905610000|2022-01-23 02:40:10|2432.47|2423.77|2431.08|2422.38|2432.72|2424.02|2430.95|2422.25|36
1642905620000|2022-01-23 02:40:20|2431.07|2422.37|2431.34|2422.64|2432.14|2423.44|2431.07|2422.37|36
1642905630000|2022-01-23 02:40:30|2431.35|2422.65|2432.45|2423.75|2432.5|2423.8|2431.3|2422.6|33
1642905640000|2022-01-23 02:40:40|2432.4|2423.7|2432.63|2423.93|2432.74|2424.04|2432|2423.3|36
1642905650000|2022-01-23 02:40:50|2432.62|2423.92|2432.12|2423.42|2432.69|2423.99|2432.05|2423.35|31
1642905660000|2022-01-23 02:41:00|2432.1|2423.4|2431.42|2422.72|2432.51|2423.81|2431.41|2422.71|33
1642905670000|2022-01-23 02:41:10|2431.4|2422.7|2429.97|2421.27|2431.4|2422.7|2429.94|2421.24|36
1642905680000|2022-01-23 02:41:20|2430.04|2421.34|2429.12|2420.42|2430.09|2421.39|2429.05|2420.35|33
1642905690000|2022-01-23 02:41:30|2429.14|2420.44|2429.26|2420.56|2429.51|2420.81|2428.93|2420.23|36
1642905700000|2022-01-23 02:41:40|2429.34|2420.64|2429|2420.3|2429.37|2420.67|2428.97|2420.27|30
1642905710000|2022-01-23 02:41:50|2428.93|2420.23|2428.65|2419.95|2428.98|2420.28|2428.14|2419.44|31
1642905720000|2022-01-23 02:42:00|2428.7|2420|2427.88|2419.18|2428.7|2420|2427.88|2419.18|32
1642905730000|2022-01-23 02:42:10|2427.86|2419.16|2426.7|2418|2428.02|2419.32|2426.52|2417.82|39
1642905740000|2022-01-23 02:42:20|2426.67|2417.97|2426.75|2418.05|2427.28|2418.58|2426.49|2417.79|36
1642905750000|2022-01-23 02:42:30|2426.66|2417.96|2426.19|2417.49|2426.66|2417.96|2425.76|2417.06|36
1642905760000|2022-01-23 02:42:40|2426.16|2417.46|2425.9|2417.2|2426.36|2417.66|2425.86|2417.16|35
1642905770000|2022-01-23 02:42:50|2425.91|2417.21|2422.68|2413.98|2425.91|2417.21|2422.33|2413.63|37
1642905780000|2022-01-23 02:43:00|2422.69|2413.99|2423.44|2414.74|2424.58|2415.88|2422.63|2413.93|38
1642905790000|2022-01-23 02:43:10|2423.41|2414.71|2422.62|2413.92|2423.69|2414.99|2422.26|2413.56|40
1642905800000|2022-01-23 02:43:20|2422.8|2414.1|2424.95|2416.25|2424.95|2416.25|2422.8|2414.1|39
1642905810000|2022-01-23 02:43:30|2424.91|2416.21|2423.72|2415.02|2424.97|2416.27|2423.72|2415.02|39
1642905820000|2022-01-23 02:43:40|2423.73|2415.03|2423.71|2415.01|2424.03|2415.33|2423.64|2414.94|33
1642905830000|2022-01-23 02:43:50|2423.73|2415.03|2423.53|2414.83|2424.51|2415.81|2423.22|2414.52|38
1642905840000|2022-01-23 02:44:00|2423.55|2414.85|2422.16|2413.46|2424.13|2415.43|2422.16|2413.46|35
1642905850000|2022-01-23 02:44:10|2422.29|2413.59|2423.96|2415.26|2424.15|2415.45|2422.29|2413.59|39
1642905860000|2022-01-23 02:44:20|2424.07|2415.37|2422.71|2414.01|2424.08|2415.38|2422.43|2413.73|37
1642905870000|2022-01-23 02:44:30|2422.77|2414.07|2422.75|2414.05|2422.84|2414.14|2422.45|2413.75|35
1642905880000|2022-01-23 02:44:40|2422.74|2414.04|2423.5|2414.8|2423.76|2415.06|2422.69|2413.99|37
1642905890000|2022-01-23 02:44:50|2423.47|2414.77|2423.81|2415.11|2424.02|2415.32|2423.31|2414.61|37
1642905900000|2022-01-23 02:45:00|2423.8|2415.1|2425.01|2416.31|2425.04|2416.34|2423.8|2415.1|34
1642905910000|2022-01-23 02:45:10|2425.1|2416.4|2426.46|2417.76|2426.46|2417.76|2425.05|2416.35|33
1642905920000|2022-01-23 02:45:20|2426.47|2417.77|2428.43|2419.73|2428.43|2419.73|2426.47|2417.77|37
1642905930000|2022-01-23 02:45:30|2428.49|2419.79|2427.06|2418.36|2429.1|2420.4|2427.02|2418.32|36
1642905940000|2022-01-23 02:45:40|2427.11|2418.41|2425.46|2416.76|2427.19|2418.49|2425.44|2416.74|34
1642905950000|2022-01-23 02:45:50|2425.49|2416.79|2425.65|2416.95|2425.76|2417.06|2424.72|2416.02|36
1642905960000|2022-01-23 02:46:00|2425.29|2416.59|2426.12|2417.42|2426.14|2417.44|2424.44|2415.74|38
1642905970000|2022-01-23 02:46:10|2426.11|2417.41|2427.17|2418.47|2427.56|2418.86|2426.11|2417.41|35
1642905980000|2022-01-23 02:46:20|2427.1|2418.4|2425.51|2416.81|2427.1|2418.4|2425.47|2416.77|34
1642905990000|2022-01-23 02:46:30|2425.49|2416.79|2425.54|2416.84|2425.64|2416.94|2424.71|2416.01|36
1642906000000|2022-01-23 02:46:40|2425.49|2416.79|2426.22|2417.52|2426.38|2417.68|2425.45|2416.75|32
1642906010000|2022-01-23 02:46:50|2426.19|2417.49|2425.23|2416.53|2427.22|2418.52|2425.23|2416.53|35
1642906020000|2022-01-23 02:47:00|2425.13|2416.43|2424.64|2415.94|2425.13|2416.43|2424.35|2415.65|29
1642906030000|2022-01-23 02:47:10|2424.67|2415.97|2424.23|2415.53|2424.82|2416.12|2424.18|2415.48|31
1642906040000|2022-01-23 02:47:20|2424.28|2415.58|2422.48|2413.78|2424.28|2415.58|2422.38|2413.68|36
1642906050000|2022-01-23 02:47:30|2422.45|2413.75|2421.47|2412.77|2422.66|2413.96|2421.44|2412.74|38
1642906060000|2022-01-23 02:47:40|2421.58|2412.88|2420.49|2411.79|2421.87|2413.17|2419.77|2411.07|40
1642906070000|2022-01-23 02:47:50|2420.61|2411.91|2420.53|2411.83|2421.14|2412.44|2419.97|2411.27|38
1642906080000|2022-01-23 02:48:00|2420.6|2411.9|2420.31|2411.61|2421.06|2412.36|2419.93|2411.23|38
1642906090000|2022-01-23 02:48:10|2420.43|2411.73|2420.62|2411.92|2421.62|2412.92|2420.37|2411.67|38
1642906100000|2022-01-23 02:48:20|2420.66|2411.96|2420.95|2412.25|2421.37|2412.67|2420.53|2411.83|34
1642906110000|2022-01-23 02:48:30|2420.94|2412.24|2420.93|2412.23|2421.06|2412.36|2420.88|2412.18|30
1642906120000|2022-01-23 02:48:40|2420.89|2412.19|2420.29|2411.59|2421.01|2412.31|2420.03|2411.33|37
1642906130000|2022-01-23 02:48:50|2420.3|2411.6|2419.4|2410.7|2420.55|2411.85|2419|2410.3|32
1642906140000|2022-01-23 02:49:00|2419.5|2410.8|2418.41|2409.71|2419.5|2410.8|2418.21|2409.51|36
1642906150000|2022-01-23 02:49:10|2418.49|2409.79|2417.48|2408.78|2418.59|2409.89|2417.48|2408.78|34
1642906160000|2022-01-23 02:49:20|2417.73|2409.03|2417.9|2409.2|2418.07|2409.37|2417.48|2408.78|30
1642906170000|2022-01-23 02:49:30|2417.91|2409.21|2418.1|2409.4|2418.15|2409.45|2417.79|2409.09|32
1642906180000|2022-01-23 02:49:40|2418.12|2409.42|2416.82|2408.12|2418.12|2409.42|2416.74|2408.04|35
1642906190000|2022-01-23 02:49:50|2416.76|2408.06|2416.62|2407.92|2417.49|2408.79|2416.62|2407.92|32
1642906200000|2022-01-23 02:50:00|2416.7|2408|2416.77|2408.07|2416.88|2408.18|2415.23|2406.53|38
1642906210000|2022-01-23 02:50:10|2416.75|2408.05|2417.3|2408.6|2417.41|2408.71|2416.73|2408.03|37
1642906220000|2022-01-23 02:50:20|2417.26|2408.56|2417.64|2408.94|2417.88|2409.18|2417.25|2408.55|32
1642906230000|2022-01-23 02:50:30|2417.63|2408.93|2417.7|2409|2417.77|2409.07|2417.53|2408.83|33
1642906240000|2022-01-23 02:50:40|2417.69|2408.99|2417.98|2409.28|2418.63|2409.93|2417.69|2408.99|38
1642906250000|2022-01-23 02:50:50|2417.87|2409.17|2417.11|2408.41|2417.96|2409.26|2417.1|2408.4|32
1642906260000|2022-01-23 02:51:00|2416.96|2408.26|2415.62|2406.92|2417.06|2408.36|2415.61|2406.91|33
1642906270000|2022-01-23 02:51:10|2415.81|2407.11|2417.27|2408.57|2417.63|2408.93|2415.62|2406.92|34
1642906280000|2022-01-23 02:51:20|2417.22|2408.52|2418.72|2410.02|2419.08|2410.38|2417.09|2408.39|36
1642906290000|2022-01-23 02:51:30|2418.85|2410.15|2418.94|2410.24|2419.17|2410.47|2418.81|2410.11|31
1642906300000|2022-01-23 02:51:40|2418.89|2410.19|2417.83|2409.13|2419.21|2410.51|2417.79|2409.09|34
1642906310000|2022-01-23 02:51:50|2417.91|2409.21|2417.56|2408.86|2418|2409.3|2417.43|2408.73|33
1642906320000|2022-01-23 02:52:00|2417.54|2408.84|2419.28|2410.58|2419.33|2410.63|2417.48|2408.78|34
1642906330000|2022-01-23 02:52:10|2419.29|2410.59|2419.99|2411.29|2420.02|2411.32|2419.28|2410.58|31
1642906340000|2022-01-23 02:52:20|2420.06|2411.36|2420.04|2411.34|2420.25|2411.55|2420.04|2411.34|29
1642906350000|2022-01-23 02:52:30|2420.19|2411.49|2419.72|2411.02|2420.22|2411.52|2419.38|2410.68|36
1642906360000|2022-01-23 02:52:40|2419.71|2411.01|2419.57|2410.87|2421.11|2412.41|2419.57|2410.87|34
1642906370000|2022-01-23 02:52:50|2419.55|2410.85|2419.1|2410.4|2419.71|2411.01|2418.96|2410.26|34
1642906380000|2022-01-23 02:53:00|2418.99|2410.29|2419.62|2410.92|2419.8|2411.1|2418.51|2409.81|37
1642906390000|2022-01-23 02:53:10|2419.63|2410.93|2416.35|2407.65|2419.78|2411.08|2416.13|2407.43|37
1642906400000|2022-01-23 02:53:20|2416.51|2407.81|2415.07|2406.37|2418.31|2409.61|2415.02|2406.32|38
1642906410000|2022-01-23 02:53:30|2415.3|2406.6|2416.06|2407.36|2416.46|2407.76|2415.3|2406.6|36
1642906420000|2022-01-23 02:53:40|2415.98|2407.28|2414.85|2406.15|2416.23|2407.53|2414.79|2406.09|39
1642906430000|2022-01-23 02:53:50|2414.82|2406.12|2413|2404.3|2414.82|2406.12|2413|2404.3|34
1642906440000|2022-01-23 02:54:00|2413.13|2404.43|2414.37|2405.67|2414.37|2405.67|2413.13|2404.43|36
1642906450000|2022-01-23 02:54:10|2414.38|2405.68|2414.96|2406.26|2415.07|2406.37|2414.38|2405.68|34
1642906460000|2022-01-23 02:54:20|2414.77|2406.07|2413.98|2405.28|2415.22|2406.52|2413.77|2405.07|32
1642906470000|2022-01-23 02:54:30|2414.06|2405.36|2415.1|2406.4|2415.18|2406.48|2414|2405.3|37
1642906480000|2022-01-23 02:54:40|2414.93|2406.23|2415.09|2406.39|2415.09|2406.39|2414.82|2406.12|34
1642906490000|2022-01-23 02:54:50|2415.1|2406.4|2414.91|2406.21|2415.1|2406.4|2414.83|2406.13|36
1642906500000|2022-01-23 02:55:00|2414.93|2406.23|2413.37|2404.67|2415.03|2406.33|2412.84|2404.14|39
1642906510000|2022-01-23 02:55:10|2413.38|2404.68|2413.31|2404.61|2413.55|2404.85|2412.47|2403.77|40
1642906520000|2022-01-23 02:55:20|2413.34|2404.64|2412.35|2403.65|2413.35|2404.65|2411.85|2403.15|36
1642906530000|2022-01-23 02:55:30|2412.63|2403.93|2411.42|2402.72|2412.91|2404.21|2411.42|2402.72|37
1642906540000|2022-01-23 02:55:40|2411.49|2402.79|2411.98|2403.28|2412.33|2403.63|2410.66|2401.96|37
1642906550000|2022-01-23 02:55:50|2412.19|2403.49|2412.58|2403.88|2412.96|2404.26|2411.43|2402.73|35
1642906560000|2022-01-23 02:56:00|2412.54|2403.84|2410.59|2401.89|2412.64|2403.94|2410.59|2401.89|38
1642906570000|2022-01-23 02:56:10|2410.09|2401.39|2409.97|2401.27|2410.09|2401.39|2407.91|2399.21|40
1642906580000|2022-01-23 02:56:20|2409.87|2401.17|2405.6|2396.9|2409.87|2401.17|2405.6|2396.9|38
1642906590000|2022-01-23 02:56:30|2405.23|2396.53|2405.14|2396.44|2405.9|2397.2|2403.97|2395.27|39
1642906600000|2022-01-23 02:56:40|2405.12|2396.42|2404.96|2396.26|2406.36|2397.66|2403.44|2394.74|38
1642906610000|2022-01-23 02:56:50|2404.98|2396.28|2404.23|2395.53|2405.24|2396.54|2404.06|2395.36|35
1642906620000|2022-01-23 02:57:00|2404.2|2395.5|2404.17|2395.47|2404.8|2396.1|2404.09|2395.39|37
1642906630000|2022-01-23 02:57:10|2404.12|2395.42|2404.78|2396.08|2404.8|2396.1|2404.12|2395.42|30
1642906640000|2022-01-23 02:57:20|2404.8|2396.1|2404.38|2395.68|2405.58|2396.88|2404.24|2395.54|34
1642906650000|2022-01-23 02:57:30|2404.28|2395.58|2400.97|2392.27|2404.28|2395.58|2400|2391.3|34
1642906660000|2022-01-23 02:57:40|2401.1|2392.4|2400.77|2392.07|2401.53|2392.83|2398.12|2389.42|38
1642906670000|2022-01-23 02:57:50|2400.68|2391.98|2397.19|2388.49|2400.81|2392.11|2397.19|2388.49|38
1642906680000|2022-01-23 02:58:00|2397.09|2388.39|2396.54|2387.84|2397.09|2388.39|2394.64|2385.94|36
1642906690000|2022-01-23 02:58:10|2396.55|2387.85|2395.57|2386.87|2397.29|2388.59|2395.31|2386.61|36
1642906700000|2022-01-23 02:58:20|2395.63|2386.93|2398.94|2390.24|2398.94|2390.24|2395.54|2386.84|37
1642906710000|2022-01-23 02:58:30|2398.95|2390.25|2398.16|2389.46|2399.65|2390.95|2398.16|2389.46|38
1642906720000|2022-01-23 02:58:40|2398.11|2389.41|2397.46|2388.76|2399.1|2390.4|2397.31|2388.61|39
1642906730000|2022-01-23 02:58:50|2397.56|2388.86|2398.68|2389.98|2399.2|2390.5|2397.56|2388.86|38
1642906740000|2022-01-23 02:59:00|2398.48|2389.78|2398.35|2389.65|2398.92|2390.22|2397.7|2389|39
1642906750000|2022-01-23 02:59:10|2398.52|2389.82|2398.41|2389.71|2399.04|2390.34|2398.11|2389.41|38
1642906760000|2022-01-23 02:59:20|2398.39|2389.69|2398.21|2389.51|2398.39|2389.69|2397.82|2389.12|36
1642906770000|2022-01-23 02:59:30|2398.22|2389.52|2398.87|2390.17|2399.02|2390.32|2398.22|2389.52|39
1642906780000|2022-01-23 02:59:40|2398.88|2390.18|2399.32|2390.62|2400.32|2391.62|2398.86|2390.16|38
1642906790000|2022-01-23 02:59:50|2399.23|2390.53|2399.89|2391.19|2399.89|2391.19|2399.18|2390.48|35
1642906800000|2022-01-23 03:00:00|2399.91|2391.21|2401.55|2392.85|2401.55|2392.85|2399.78|2391.08|32
1642906810000|2022-01-23 03:00:10|2401.57|2392.87|2401.51|2392.81|2402.24|2393.54|2401.19|2392.49|39
1642906820000|2022-01-23 03:00:20|2401.41|2392.71|2400.64|2391.94|2401.41|2392.71|2399.89|2391.19|36
1642906830000|2022-01-23 03:00:30|2400.72|2392.02|2398.85|2390.15|2401.08|2392.38|2398.84|2390.14|37
1642906840000|2022-01-23 03:00:40|2398.84|2390.14|2399.87|2391.17|2400.8|2392.1|2398.3|2389.6|38
1642906850000|2022-01-23 03:00:50|2399.78|2391.08|2401.59|2392.89|2401.61|2392.91|2399.71|2391.01|35
1642906860000|2022-01-23 03:01:00|2401.61|2392.91|2402.83|2394.13|2403.75|2395.05|2401.61|2392.91|36
1642906870000|2022-01-23 03:01:10|2402.91|2394.21|2403.98|2395.28|2404.04|2395.34|2402.91|2394.21|31
1642906880000|2022-01-23 03:01:20|2404.21|2395.51|2404.15|2395.45|2404.63|2395.93|2404|2395.3|26
1642906890000|2022-01-23 03:01:30|2404.16|2395.46|2402.53|2393.83|2404.16|2395.46|2402.5|2393.8|38
1642906900000|2022-01-23 03:01:40|2402.54|2393.84|2400.7|2392|2402.67|2393.97|2400.7|2392|39
1642906910000|2022-01-23 03:01:50|2400.86|2392.16|2399.93|2391.23|2401.32|2392.62|2399.84|2391.14|38
1642906920000|2022-01-23 03:02:00|2399.94|2391.24|2401.72|2393.02|2402.21|2393.51|2399.78|2391.08|38
1642906930000|2022-01-23 03:02:10|2401.62|2392.92|2403.05|2394.35|2403.05|2394.35|2401.6|2392.9|37
1642906940000|2022-01-23 03:02:20|2403.07|2394.37|2403.56|2394.86|2403.64|2394.94|2402.95|2394.25|37
1642906950000|2022-01-23 03:02:30|2403.58|2394.88|2403.37|2394.67|2404.46|2395.76|2403.37|2394.67|36
1642906960000|2022-01-23 03:02:40|2403.39|2394.69|2403.92|2395.22|2404.1|2395.4|2403.37|2394.67|34
1642906970000|2022-01-23 03:02:50|2403.78|2395.08|2404.88|2396.18|2404.88|2396.18|2403.16|2394.46|36
1642906980000|2022-01-23 03:03:00|2404.81|2396.11|2405.45|2396.75|2405.51|2396.81|2404.81|2396.11|33
1642906990000|2022-01-23 03:03:10|2405.46|2396.76|2406.67|2397.97|2407.35|2398.65|2405.46|2396.76|38
1642907000000|2022-01-23 03:03:20|2406.65|2397.95|2406.52|2397.82|2407.26|2398.56|2406.33|2397.63|35
1642907010000|2022-01-23 03:03:30|2406.51|2397.81|2404.89|2396.19|2406.58|2397.88|2404.46|2395.76|36
1642907020000|2022-01-23 03:03:40|2405.17|2396.47|2406.7|2398|2407|2398.3|2405.17|2396.47|38
1642907030000|2022-01-23 03:03:50|2406.69|2397.99|2404.59|2395.89|2406.72|2398.02|2404.59|2395.89|37
1642907040000|2022-01-23 03:04:00|2404.56|2395.86|2405.45|2396.75|2405.5|2396.8|2404.14|2395.44|39
1642907050000|2022-01-23 03:04:10|2405.5|2396.8|2404.02|2395.32|2405.5|2396.8|2403.03|2394.33|38
1642907060000|2022-01-23 03:04:20|2404.01|2395.31|2404.46|2395.76|2404.7|2396|2404.01|2395.31|36
1642907070000|2022-01-23 03:04:30|2404.49|2395.79|2404.64|2395.94|2404.83|2396.13|2403.47|2394.77|38
1642907080000|2022-01-23 03:04:40|2404.73|2396.03|2404.92|2396.22|2405.5|2396.8|2404.73|2396.03|34
1642907090000|2022-01-23 03:04:50|2404.93|2396.23|2405.44|2396.74|2405.51|2396.81|2404.62|2395.92|36
1642907100000|2022-01-23 03:05:00|2405.29|2396.59|2405.95|2397.25|2405.95|2397.25|2404.94|2396.24|35
1642907110000|2022-01-23 03:05:10|2405.98|2397.28|2407.04|2398.34|2407.09|2398.39|2405.98|2397.28|38
1642907120000|2022-01-23 03:05:20|2407.13|2398.43|2406.31|2397.61|2407.91|2399.21|2406.31|2397.61|35
1642907130000|2022-01-23 03:05:30|2406.34|2397.64|2406.84|2398.14|2407.31|2398.61|2406.31|2397.61|36
1642907140000|2022-01-23 03:05:40|2406.87|2398.17|2406.03|2397.33|2407.25|2398.55|2405.73|2397.03|38
1642907150000|2022-01-23 03:05:50|2405.71|2397.01|2404.42|2395.72|2405.82|2397.12|2404.06|2395.36|40
1642907160000|2022-01-23 03:06:00|2404.67|2395.97|2404.18|2395.48|2404.98|2396.28|2404.04|2395.34|37
1642907170000|2022-01-23 03:06:10|2404.08|2395.38|2403.95|2395.25|2404.32|2395.62|2403.23|2394.53|35
1642907180000|2022-01-23 03:06:20|2404|2395.3|2403.51|2394.81|2404.46|2395.76|2403.41|2394.71|36
1642907190000|2022-01-23 03:06:30|2403.47|2394.77|2403.48|2394.78|2403.79|2395.09|2403.07|2394.37|34
1642907200000|2022-01-23 03:06:40|2403.56|2394.86|2405.2|2396.5|2405.2|2396.5|2403.33|2394.63|38
1642907210000|2022-01-23 03:06:50|2405.14|2396.44|2403.88|2395.18|2405.14|2396.44|2403.86|2395.16|36
1642907220000|2022-01-23 03:07:00|2403.97|2395.27|2403.37|2394.67|2403.97|2395.27|2403.21|2394.51|33
1642907230000|2022-01-23 03:07:10|2403.38|2394.68|2403.95|2395.25|2404.76|2396.06|2403.34|2394.64|36
1642907240000|2022-01-23 03:07:20|2404.54|2395.84|2404.01|2395.31|2404.8|2396.1|2404.01|2395.31|32
1642907250000|2022-01-23 03:07:30|2404|2395.3|2403.59|2394.89|2404.12|2395.42|2403.41|2394.71|34
1642907260000|2022-01-23 03:07:40|2403.53|2394.83|2406.45|2397.75|2406.45|2397.75|2403.08|2394.38|38
1642907270000|2022-01-23 03:07:50|2406.91|2398.21|2407.13|2398.43|2407.5|2398.8|2406.74|2398.04|38
1642907280000|2022-01-23 03:08:00|2407.14|2398.44|2409.1|2400.4|2409.1|2400.4|2407.08|2398.38|39
1642907290000|2022-01-23 03:08:10|2409.11|2400.41|2408.14|2399.44|2409.73|2401.03|2407.62|2398.92|37
1642907300000|2022-01-23 03:08:20|2408.1|2399.4|2408.31|2399.61|2408.46|2399.76|2407.22|2398.52|32
1642907310000|2022-01-23 03:08:30|2408.32|2399.62|2409.32|2400.62|2409.41|2400.71|2407.81|2399.11|38
1642907320000|2022-01-23 03:08:40|2408.95|2400.25|2409.5|2400.8|2409.53|2400.83|2408.55|2399.85|39
1642907330000|2022-01-23 03:08:50|2409.49|2400.79|2409.63|2400.93|2409.83|2401.13|2409.44|2400.74|30
1642907340000|2022-01-23 03:09:00|2409.6|2400.9|2409.53|2400.83|2409.92|2401.22|2409.29|2400.59|35
1642907350000|2022-01-23 03:09:10|2409.51|2400.81|2409.57|2400.87|2409.91|2401.21|2409.37|2400.67|37
1642907360000|2022-01-23 03:09:20|2409.66|2400.96|2408.77|2400.07|2409.67|2400.97|2408.77|2400.07|34
1642907370000|2022-01-23 03:09:30|2408.71|2400.01|2408.35|2399.65|2408.71|2400.01|2408.17|2399.47|35
1642907380000|2022-01-23 03:09:40|2408.28|2399.58|2408.86|2400.16|2408.99|2400.29|2408|2399.3|33
1642907390000|2022-01-23 03:09:50|2408.85|2400.15|2409.92|2401.22|2409.92|2401.22|2408.46|2399.76|34
1642907400000|2022-01-23 03:10:00|2409.91|2401.21|2410|2401.3|2410.78|2402.08|2409.9|2401.2|30
1642907410000|2022-01-23 03:10:10|2409.91|2401.21|2410.18|2401.48|2410.25|2401.55|2409.73|2401.03|35
1642907420000|2022-01-23 03:10:20|2410.11|2401.41|2410.32|2401.62|2410.5|2401.8|2410.11|2401.41|35
1642907430000|2022-01-23 03:10:30|2410.35|2401.65|2410.4|2401.7|2410.49|2401.79|2409.86|2401.16|30
1642907440000|2022-01-23 03:10:40|2410.38|2401.68|2411.25|2402.55|2411.26|2402.56|2409.95|2401.25|36
1642907450000|2022-01-23 03:10:50|2411.24|2402.54|2411.29|2402.59|2411.9|2403.2|2410.61|2401.91|36
1642907460000|2022-01-23 03:11:00|2411.26|2402.56|2412.46|2403.76|2412.46|2403.76|2411.26|2402.56|36
1642907470000|2022-01-23 03:11:10|2412.44|2403.74|2412.51|2403.81|2412.51|2403.81|2411.46|2402.76|39
1642907480000|2022-01-23 03:11:20|2412.5|2403.8|2410.84|2402.14|2412.72|2404.02|2410.84|2402.14|36
1642907490000|2022-01-23 03:11:30|2410.67|2401.97|2410.45|2401.75|2410.67|2401.97|2409.84|2401.14|34
1642907500000|2022-01-23 03:11:40|2410.43|2401.73|2409.16|2400.46|2410.52|2401.82|2409.05|2400.35|37
1642907510000|2022-01-23 03:11:50|2409.23|2400.53|2409.53|2400.83|2409.62|2400.92|2409.23|2400.53|34
1642907520000|2022-01-23 03:12:00|2409.52|2400.82|2407.96|2399.26|2409.53|2400.83|2407.91|2399.21|38
1642907530000|2022-01-23 03:12:10|2408.07|2399.37|2410.22|2401.52|2410.38|2401.68|2408.07|2399.37|36
1642907540000|2022-01-23 03:12:20|2410.39|2401.69|2410.4|2401.7|2410.53|2401.83|2410.15|2401.45|37
1642907550000|2022-01-23 03:12:30|2410.37|2401.67|2409.12|2400.42|2410.4|2401.7|2409.12|2400.42|27
1642907560000|2022-01-23 03:12:40|2409.1|2400.4|2408.21|2399.51|2409.1|2400.4|2407.74|2399.04|39
1642907570000|2022-01-23 03:12:50|2408.27|2399.57|2407.73|2399.03|2408.39|2399.69|2407.71|2399.01|34
1642907580000|2022-01-23 03:13:00|2407.69|2398.99|2406.28|2397.58|2408.08|2399.38|2406.27|2397.57|37
1642907590000|2022-01-23 03:13:10|2406.3|2397.6|2405.17|2396.47|2406.3|2397.6|2405.17|2396.47|33
1642907600000|2022-01-23 03:13:20|2405.05|2396.35|2405.03|2396.33|2405.15|2396.45|2404.79|2396.09|29
1642907610000|2022-01-23 03:13:30|2404.98|2396.28|2405.14|2396.44|2405.15|2396.45|2404.98|2396.28|35
1642907620000|2022-01-23 03:13:40|2405.15|2396.45|2404.69|2395.99|2405.15|2396.45|2403.97|2395.27|32
1642907630000|2022-01-23 03:13:50|2404.68|2395.98|2405.12|2396.42|2405.24|2396.54|2404.68|2395.98|32
1642907640000|2022-01-23 03:14:00|2405.15|2396.45|2402.7|2394|2405.55|2396.85|2402.11|2393.41|38
1642907650000|2022-01-23 03:14:10|2402.63|2393.93|2402.05|2393.35|2403.32|2394.62|2401.92|2393.22|35
1642907660000|2022-01-23 03:14:20|2402.28|2393.58|2399.29|2390.59|2402.63|2393.93|2399.28|2390.58|33
1642907670000|2022-01-23 03:14:30|2399.33|2390.63|2401.38|2392.68|2401.49|2392.79|2399.32|2390.62|32
1642907680000|2022-01-23 03:14:40|2401.46|2392.76|2402.32|2393.62|2402.37|2393.67|2401.28|2392.58|35
1642907690000|2022-01-23 03:14:50|2402.63|2393.93|2402.33|2393.63|2402.73|2394.03|2401.83|2393.13|37
1642907700000|2022-01-23 03:15:00|2402.34|2393.64|2403.7|2395|2403.79|2395.09|2402.34|2393.64|28
1642907710000|2022-01-23 03:15:10|2403.71|2395.01|2404.36|2395.66|2404.58|2395.88|2403.71|2395.01|35
1642907720000|2022-01-23 03:15:20|2404.37|2395.67|2405.39|2396.69|2405.39|2396.69|2404.37|2395.67|31
1642907730000|2022-01-23 03:15:30|2405.34|2396.64|2404.56|2395.86|2405.34|2396.64|2404.18|2395.48|40
1642907740000|2022-01-23 03:15:40|2404.59|2395.89|2407.01|2398.31|2407.01|2398.31|2404.54|2395.84|35
1642907750000|2022-01-23 03:15:50|2407.04|2398.34|2409.22|2400.52|2409.24|2400.54|2407.01|2398.31|39
1642907760000|2022-01-23 03:16:00|2409.29|2400.59|2410.39|2401.69|2410.53|2401.83|2408.55|2399.85|36
1642907770000|2022-01-23 03:16:10|2410.35|2401.65|2409.36|2400.66|2410.48|2401.78|2409.32|2400.62|32
1642907780000|2022-01-23 03:16:20|2409.37|2400.67|2409.45|2400.75|2409.68|2400.98|2408.97|2400.27|34
1642907790000|2022-01-23 03:16:30|2409.3|2400.6|2409.35|2400.65|2409.89|2401.19|2409.3|2400.6|38
1642907800000|2022-01-23 03:16:40|2409.43|2400.73|2409.36|2400.66|2409.48|2400.78|2409.22|2400.52|33
1642907810000|2022-01-23 03:16:50|2409.44|2400.74|2409.33|2400.63|2409.48|2400.78|2409.02|2400.32|36
1642907820000|2022-01-23 03:17:00|2409.24|2400.54|2408.45|2399.75|2409.37|2400.67|2408.36|2399.66|34
1642907830000|2022-01-23 03:17:10|2408.39|2399.69|2408.16|2399.46|2408.44|2399.74|2408.08|2399.38|30
1642907840000|2022-01-23 03:17:20|2408.17|2399.47|2407.16|2398.46|2408.17|2399.47|2407.12|2398.42|31
1642907850000|2022-01-23 03:17:30|2407.17|2398.47|2407|2398.3|2408.21|2399.51|2406.48|2397.78|33
1642907860000|2022-01-23 03:17:40|2406.99|2398.29|2407.68|2398.98|2407.77|2399.07|2406.89|2398.19|36
1642907870000|2022-01-23 03:17:50|2407.73|2399.03|2406.25|2397.55|2407.75|2399.05|2405.56|2396.86|36
1642907880000|2022-01-23 03:18:00|2406.41|2397.71|2404.45|2395.75|2406.41|2397.71|2404.43|2395.73|37
1642907890000|2022-01-23 03:18:10|2404.46|2395.76|2403.26|2394.56|2404.6|2395.9|2403.21|2394.51|34
1642907900000|2022-01-23 03:18:20|2403.27|2394.57|2404.95|2396.25|2404.95|2396.25|2403.27|2394.57|36
1642907910000|2022-01-23 03:18:30|2404.81|2396.11|2404.3|2395.6|2405.32|2396.62|2404.3|2395.6|32
1642907920000|2022-01-23 03:18:40|2404.29|2395.59|2406.48|2397.78|2406.48|2397.78|2404.29|2395.59|36
1642907930000|2022-01-23 03:18:50|2406.45|2397.75|2406.3|2397.6|2407.6|2398.9|2406.13|2397.43|34
1642907940000|2022-01-23 03:19:00|2406.33|2397.63|2407.49|2398.79|2407.69|2398.99|2406.33|2397.63|38
1642907950000|2022-01-23 03:19:10|2407.51|2398.81|2407.2|2398.5|2407.65|2398.95|2407.2|2398.5|32
1642907960000|2022-01-23 03:19:20|2407.16|2398.46|2406.48|2397.78|2407.25|2398.55|2406.44|2397.74|32
1642907970000|2022-01-23 03:19:30|2406.49|2397.79|2406.78|2398.08|2406.9|2398.2|2406.44|2397.74|33
1642907980000|2022-01-23 03:19:40|2406.72|2398.02|2404.81|2396.11|2406.72|2398.02|2404.75|2396.05|34
1642907990000|2022-01-23 03:19:50|2404.85|2396.15|2405.53|2396.83|2405.79|2397.09|2404.8|2396.1|36
1642908000000|2022-01-23 03:20:00|2405.44|2396.74|2405.74|2397.04|2406.46|2397.76|2405.14|2396.44|36
1642908010000|2022-01-23 03:20:10|2405.8|2397.1|2406.13|2397.43|2406.31|2397.61|2405.54|2396.84|33
1642908020000|2022-01-23 03:20:20|2405.89|2397.19|2398.55|2389.85|2405.89|2397.19|2398.55|2389.85|37
1642908030000|2022-01-23 03:20:30|2398.42|2389.72|2395.83|2387.13|2398.49|2389.79|2395.83|2387.13|35
1642908040000|2022-01-23 03:20:40|2395.66|2386.96|2397.35|2388.65|2397.59|2388.89|2393.57|2384.87|38
1642908050000|2022-01-23 03:20:50|2397|2388.3|2396.37|2387.67|2397.28|2388.58|2396.24|2387.54|38
1642908060000|2022-01-23 03:21:00|2396.34|2387.64|2396.66|2387.96|2397.01|2388.31|2396.22|2387.52|36
1642908070000|2022-01-23 03:21:10|2396.65|2387.95|2395.94|2387.24|2396.69|2387.99|2395.28|2386.58|34
1642908080000|2022-01-23 03:21:20|2395.63|2386.93|2394.8|2386.1|2396.04|2387.34|2394.73|2386.03|35
1642908090000|2022-01-23 03:21:30|2394.77|2386.07|2394.69|2385.99|2394.92|2386.22|2394.42|2385.72|28
1642908100000|2022-01-23 03:21:40|2394.51|2385.81|2394.96|2386.26|2394.96|2386.26|2394.34|2385.64|31
1642908110000|2022-01-23 03:21:50|2394.87|2386.17|2394.35|2385.65|2395.25|2386.55|2394.25|2385.55|36
1642908120000|2022-01-23 03:22:00|2394.34|2385.64|2392.7|2384|2394.93|2386.23|2392.7|2384|38
1642908130000|2022-01-23 03:22:10|2392.74|2384.04|2393.61|2384.91|2393.61|2384.91|2391.86|2383.16|31
1642908140000|2022-01-23 03:22:20|2393.59|2384.89|2395.04|2386.34|2395.11|2386.41|2393.41|2384.71|38
1642908150000|2022-01-23 03:22:30|2395.09|2386.39|2395.46|2386.76|2395.46|2386.76|2394.66|2385.96|37
1642908160000|2022-01-23 03:22:40|2395.44|2386.74|2395.49|2386.79|2396.01|2387.31|2395.22|2386.52|34
1642908170000|2022-01-23 03:22:50|2395.5|2386.8|2395.94|2387.24|2396.02|2387.32|2395.5|2386.8|31
1642908180000|2022-01-23 03:23:00|2395.93|2387.23|2396.63|2387.93|2396.63|2387.93|2395.78|2387.08|32
1642908190000|2022-01-23 03:23:10|2396.62|2387.92|2398.59|2389.89|2398.59|2389.89|2396.62|2387.92|37
1642908200000|2022-01-23 03:23:20|2398.68|2389.98|2398.21|2389.51|2398.78|2390.08|2398.14|2389.44|32
1642908210000|2022-01-23 03:23:30|2398.27|2389.57|2398.83|2390.13|2398.89|2390.19|2398.17|2389.47|31
1642908220000|2022-01-23 03:23:40|2398.84|2390.14|2398.37|2389.67|2399.14|2390.44|2398.18|2389.48|33
1642908230000|2022-01-23 03:23:50|2398.16|2389.46|2397.27|2388.57|2398.27|2389.57|2397.27|2388.57|28
1642908240000|2022-01-23 03:24:00|2397.24|2388.54|2397.06|2388.36|2397.51|2388.81|2397.06|2388.36|33
1642908250000|2022-01-23 03:24:10|2397.18|2388.48|2397.08|2388.38|2397.27|2388.57|2396.9|2388.2|31
1642908260000|2022-01-23 03:24:20|2397.03|2388.33|2396.59|2387.89|2397.44|2388.74|2396.59|2387.89|28
1642908270000|2022-01-23 03:24:30|2396.78|2388.08|2395.85|2387.15|2396.99|2388.29|2395.19|2386.49|38
1642908280000|2022-01-23 03:24:40|2395.83|2387.13|2394.42|2385.72|2395.84|2387.14|2393.46|2384.76|38
1642908290000|2022-01-23 03:24:50|2394.43|2385.73|2394.56|2385.86|2395.73|2387.03|2393.95|2385.25|34
1642908300000|2022-01-23 03:25:00|2394.55|2385.85|2393.83|2385.13|2394.55|2385.85|2393.48|2384.78|36
1642908310000|2022-01-23 03:25:10|2393.79|2385.09|2395.53|2386.83|2395.53|2386.83|2393.79|2385.09|33
1642908320000|2022-01-23 03:25:20|2395.4|2386.7|2395.28|2386.58|2396.1|2387.4|2395.15|2386.45|35
1642908330000|2022-01-23 03:25:30|2395.29|2386.59|2395.79|2387.09|2395.9|2387.2|2395.21|2386.51|30
1642908340000|2022-01-23 03:25:40|2395.83|2387.13|2394.3|2385.6|2395.9|2387.2|2394.1|2385.4|33
1642908350000|2022-01-23 03:25:50|2394.38|2385.68|2394.9|2386.2|2395.33|2386.63|2394.37|2385.67|31
1642908360000|2022-01-23 03:26:00|2394.91|2386.21|2394.94|2386.24|2395.1|2386.4|2394.85|2386.15|34
1642908370000|2022-01-23 03:26:10|2394.93|2386.23|2395.17|2386.47|2395.17|2386.47|2394.72|2386.02|33
1642908380000|2022-01-23 03:26:20|2395.19|2386.49|2395.78|2387.08|2395.88|2387.18|2395.06|2386.36|29
1642908390000|2022-01-23 03:26:30|2395.83|2387.13|2396.24|2387.54|2396.45|2387.75|2395.3|2386.6|36
1642908400000|2022-01-23 03:26:40|2396.21|2387.51|2396.16|2387.46|2396.3|2387.6|2395.34|2386.64|29
1642908410000|2022-01-23 03:26:50|2396.15|2387.45|2397.46|2388.76|2397.63|2388.93|2396.15|2387.45|34
1642908420000|2022-01-23 03:27:00|2397.51|2388.81|2398.65|2389.95|2399.12|2390.42|2397.47|2388.77|35
1642908430000|2022-01-23 03:27:10|2398.64|2389.94|2400.91|2392.21|2401.51|2392.81|2398.61|2389.91|36
1642908440000|2022-01-23 03:27:20|2400.9|2392.2|2400.68|2391.98|2401.06|2392.36|2400.65|2391.95|32
1642908450000|2022-01-23 03:27:30|2400.78|2392.08|2400.98|2392.28|2401.04|2392.34|2400.73|2392.03|28
1642908460000|2022-01-23 03:27:40|2400.97|2392.27|2400.86|2392.16|2401.08|2392.38|2400.86|2392.16|22
1642908470000|2022-01-23 03:27:50|2400.85|2392.15|2401.31|2392.61|2401.31|2392.61|2400.47|2391.77|30
1642908480000|2022-01-23 03:28:00|2401.36|2392.66|2401.27|2392.57|2401.36|2392.66|2401.2|2392.5|26
1642908490000|2022-01-23 03:28:10|2401.26|2392.56|2399.89|2391.19|2401.29|2392.59|2399.89|2391.19|30
1642908500000|2022-01-23 03:28:20|2399.7|2391|2398.58|2389.88|2400.05|2391.35|2398.44|2389.74|35
1642908510000|2022-01-23 03:28:30|2398.57|2389.87|2398.48|2389.78|2398.78|2390.08|2397.63|2388.93|35
1642908520000|2022-01-23 03:28:40|2398.49|2389.79|2397.1|2388.4|2398.49|2389.79|2397.01|2388.31|31
1642908530000|2022-01-23 03:28:50|2397.04|2388.34|2397.51|2388.81|2397.57|2388.87|2397.04|2388.34|32
1642908540000|2022-01-23 03:29:00|2397.61|2388.91|2399.41|2390.71|2399.41|2390.71|2397.61|2388.91|31
1642908550000|2022-01-23 03:29:10|2399.43|2390.73|2400.8|2392.1|2400.8|2392.1|2399.43|2390.73|37
1642908560000|2022-01-23 03:29:20|2400.81|2392.11|2401.21|2392.51|2401.74|2393.04|2400.66|2391.96|34
1642908570000|2022-01-23 03:29:30|2400.77|2392.07|2400.94|2392.24|2401.02|2392.32|2400.57|2391.87|34
1642908580000|2022-01-23 03:29:40|2401.14|2392.44|2401.65|2392.95|2401.7|2393|2400.55|2391.85|36
1642908590000|2022-01-23 03:29:50|2401.66|2392.96|2402.57|2393.87|2402.57|2393.87|2401.59|2392.89|34
1642908600000|2022-01-23 03:30:00|2402.49|2393.79|2402.42|2393.72|2402.62|2393.92|2401.62|2392.92|37
1642908610000|2022-01-23 03:30:10|2402.15|2393.45|2401.71|2393.01|2402.15|2393.45|2400.85|2392.15|35
1642908620000|2022-01-23 03:30:20|2401.72|2393.02|2400.42|2391.72|2401.81|2393.11|2400.42|2391.72|34
1642908630000|2022-01-23 03:30:30|2400.32|2391.62|2400.4|2391.7|2400.47|2391.77|2399.69|2390.99|33
1642908640000|2022-01-23 03:30:40|2400.41|2391.71|2399.64|2390.94|2400.41|2391.71|2399.64|2390.94|23
1642908650000|2022-01-23 03:30:50|2399.65|2390.95|2401.39|2392.69|2401.42|2392.72|2399.28|2390.58|31
1642908660000|2022-01-23 03:31:00|2401.37|2392.67|2402.16|2393.46|2402.16|2393.46|2400.7|2392|38
1642908670000|2022-01-23 03:31:10|2402.19|2393.49|2402.8|2394.1|2402.84|2394.14|2402.19|2393.49|32
1642908680000|2022-01-23 03:31:20|2402.81|2394.11|2403.37|2394.67|2403.48|2394.78|2402.81|2394.11|17
1642908690000|2022-01-23 03:31:30|2403.3|2394.6|2403.55|2394.85|2403.62|2394.92|2403.08|2394.38|33
1642908700000|2022-01-23 03:31:40|2403.52|2394.82|2404.95|2396.25|2405.07|2396.37|2403.49|2394.79|31
1642908710000|2022-01-23 03:31:50|2404.93|2396.23|2406.65|2397.95|2406.65|2397.95|2404.92|2396.22|32
1642908720000|2022-01-23 03:32:00|2406.89|2398.19|2407.12|2398.42|2407.12|2398.42|2406.7|2398|33
1642908730000|2022-01-23 03:32:10|2407.13|2398.43|2405.2|2396.5|2407.13|2398.43|2405.08|2396.38|35
1642908740000|2022-01-23 03:32:20|2405.19|2396.49|2405.58|2396.88|2405.7|2397|2405.07|2396.37|32
1642908750000|2022-01-23 03:32:30|2405.57|2396.87|2405.51|2396.81|2405.74|2397.04|2405.51|2396.81|35
1642908760000|2022-01-23 03:32:40|2405.53|2396.83|2405.82|2397.12|2405.82|2397.12|2405.23|2396.53|33
1642908770000|2022-01-23 03:32:50|2405.83|2397.13|2406.75|2398.05|2406.81|2398.11|2405.83|2397.13|33
1642908780000|2022-01-23 03:33:00|2406.74|2398.04|2407.08|2398.38|2407.14|2398.44|2406.48|2397.78|30
1642908790000|2022-01-23 03:33:10|2407.09|2398.39|2406.66|2397.96|2407.15|2398.45|2406.47|2397.77|26
1642908800000|2022-01-23 03:33:20|2406.7|2398|2406.32|2397.62|2407.19|2398.49|2406.21|2397.51|36
1642908810000|2022-01-23 03:33:30|2406.39|2397.69|2406.62|2397.92|2406.66|2397.96|2406.21|2397.51|38
1642908820000|2022-01-23 03:33:40|2406.49|2397.79|2406.98|2398.28|2407.04|2398.34|2406.25|2397.55|33
1642908830000|2022-01-23 03:33:50|2406.97|2398.27|2407.04|2398.34|2407.08|2398.38|2406.35|2397.65|34
1642908840000|2022-01-23 03:34:00|2407.05|2398.35|2407.16|2398.46|2407.31|2398.61|2406.9|2398.2|28
1642908850000|2022-01-23 03:34:10|2407.18|2398.48|2407.43|2398.73|2407.43|2398.73|2407.1|2398.4|30
1642908860000|2022-01-23 03:34:20|2407.42|2398.72|2406|2397.3|2407.47|2398.77|2405.94|2397.24|34
1642908870000|2022-01-23 03:34:30|2405.99|2397.29|2406.42|2397.72|2406.56|2397.86|2405.96|2397.26|33
1642908880000|2022-01-23 03:34:40|2406.41|2397.71|2406.48|2397.78|2406.54|2397.84|2406.35|2397.65|28
1642908890000|2022-01-23 03:34:50|2406.34|2397.64|2406.73|2398.03|2406.77|2398.07|2406.33|2397.63|26
1642908900000|2022-01-23 03:35:00|2406.74|2398.04|2406.61|2397.91|2406.78|2398.08|2406.51|2397.81|34
1642908910000|2022-01-23 03:35:10|2406.6|2397.9|2406.65|2397.95|2406.85|2398.15|2406.31|2397.61|34
1642908920000|2022-01-23 03:35:20|2406.53|2397.83|2406.45|2397.75|2406.54|2397.84|2406.32|2397.62|30
1642908930000|2022-01-23 03:35:30|2406.51|2397.81|2406.34|2397.64|2406.54|2397.84|2406.17|2397.47|23
1642908940000|2022-01-23 03:35:40|2406.39|2397.69|2406.47|2397.77|2406.49|2397.79|2406.06|2397.36|23
1642908950000|2022-01-23 03:35:50|2406.46|2397.76|2406.16|2397.46|2406.51|2397.81|2406.16|2397.46|17
1642908960000|2022-01-23 03:36:00|2406.24|2397.54|2406.66|2397.96|2406.75|2398.05|2406.16|2397.46|28
1642908970000|2022-01-23 03:36:10|2406.7|2398|2408.03|2399.33|2408.03|2399.33|2406.47|2397.77|30
1642908980000|2022-01-23 03:36:20|2408.27|2399.57|2409.68|2400.98|2410.64|2401.94|2408.27|2399.57|38
1642908990000|2022-01-23 03:36:30|2409.62|2400.92|2409.03|2400.33|2409.72|2401.02|2408.95|2400.25|34
1642909000000|2022-01-23 03:36:40|2408.98|2400.28|2409.21|2400.51|2410.06|2401.36|2408.45|2399.75|37
1642909010000|2022-01-23 03:36:50|2409.16|2400.46|2408.51|2399.81|2410.25|2401.55|2408.49|2399.79|33
1642909020000|2022-01-23 03:37:00|2408.77|2400.07|2408.93|2400.23|2409.17|2400.47|2408.45|2399.75|34
1642909030000|2022-01-23 03:37:10|2409|2400.3|2409.46|2400.76|2409.46|2400.76|2408.58|2399.88|38
1642909040000|2022-01-23 03:37:20|2409.45|2400.75|2410.04|2401.34|2410.46|2401.76|2408.9|2400.2|33
1642909050000|2022-01-23 03:37:30|2409.96|2401.26|2410.34|2401.64|2410.51|2401.81|2409.58|2400.88|37
1642909060000|2022-01-23 03:37:40|2410.33|2401.63|2409.93|2401.23|2410.4|2401.7|2409.82|2401.12|37
1642909070000|2022-01-23 03:37:50|2410.22|2401.52|2410.05|2401.35|2410.4|2401.7|2409.82|2401.12|31
1642909080000|2022-01-23 03:38:00|2410.75|2402.05|2411.2|2402.5|2411.21|2402.51|2410.75|2402.05|26
1642909090000|2022-01-23 03:38:10|2411.16|2402.46|2410.17|2401.47|2411.33|2402.63|2410.12|2401.42|36
1642909100000|2022-01-23 03:38:20|2410.16|2401.46|2410.38|2401.68|2411.26|2402.56|2410.16|2401.46|33
1642909110000|2022-01-23 03:38:30|2410.35|2401.65|2409.83|2401.13|2410.42|2401.72|2409.7|2401|30
1642909120000|2022-01-23 03:38:40|2409.8|2401.1|2409.16|2400.46|2410.19|2401.49|2409.16|2400.46|30
1642909130000|2022-01-23 03:38:50|2409.15|2400.45|2410.64|2401.94|2410.66|2401.96|2409.15|2400.45|35
1642909140000|2022-01-23 03:39:00|2410.68|2401.98|2410.67|2401.97|2410.9|2402.2|2410.49|2401.79|26
1642909150000|2022-01-23 03:39:10|2410.64|2401.94|2411.02|2402.32|2411.02|2402.32|2410.62|2401.92|29
1642909160000|2022-01-23 03:39:20|2411.21|2402.51|2410.24|2401.54|2411.47|2402.77|2410.2|2401.5|35
1642909170000|2022-01-23 03:39:30|2410.25|2401.55|2410.82|2402.12|2410.99|2402.29|2410.25|2401.55|35
1642909180000|2022-01-23 03:39:40|2410.89|2402.19|2411.21|2402.51|2411.26|2402.56|2410.85|2402.15|20
1642909190000|2022-01-23 03:39:50|2411.26|2402.56|2411.35|2402.65|2411.38|2402.68|2411.15|2402.45|23
1642909200000|2022-01-23 03:40:00|2411.32|2402.62|2411.16|2402.46|2411.43|2402.73|2410.99|2402.29|28
1642909210000|2022-01-23 03:40:10|2411.12|2402.42|2411.94|2403.24|2411.94|2403.24|2410.94|2402.24|29
1642909220000|2022-01-23 03:40:20|2412.29|2403.59|2412.19|2403.49|2412.82|2404.12|2411.99|2403.29|38
1642909230000|2022-01-23 03:40:30|2412.17|2403.47|2411.57|2402.87|2412.17|2403.47|2411.54|2402.84|32
1642909240000|2022-01-23 03:40:40|2411.56|2402.86|2412.69|2403.99|2412.87|2404.17|2411.54|2402.84|34
1642909250000|2022-01-23 03:40:50|2412.73|2404.03|2412.06|2403.36|2412.88|2404.18|2412.04|2403.34|31
1642909260000|2022-01-23 03:41:00|2412.08|2403.38|2412.46|2403.76|2412.99|2404.29|2411.89|2403.19|31
1642909270000|2022-01-23 03:41:10|2412.44|2403.74|2413.06|2404.36|2413.07|2404.37|2412.44|2403.74|34
1642909280000|2022-01-23 03:41:20|2413.08|2404.38|2412.97|2404.27|2413.2|2404.5|2412.93|2404.23|30
1642909290000|2022-01-23 03:41:30|2412.88|2404.18|2412.13|2403.43|2412.88|2404.18|2412.07|2403.37|34
1642909300000|2022-01-23 03:41:40|2412.09|2403.39|2412.06|2403.36|2412.13|2403.43|2411.98|2403.28|27
1642909310000|2022-01-23 03:41:50|2412|2403.3|2412.52|2403.82|2413.15|2404.45|2411.38|2402.68|34
1642909320000|2022-01-23 03:42:00|2412.68|2403.98|2412.99|2404.29|2413.18|2404.48|2412.68|2403.98|35
1642909330000|2022-01-23 03:42:10|2412.95|2404.25|2413.93|2405.23|2413.93|2405.23|2412.94|2404.24|23
1642909340000|2022-01-23 03:42:20|2414.12|2405.42|2414.48|2405.78|2414.56|2405.86|2414.12|2405.42|29
1642909350000|2022-01-23 03:42:30|2414.5|2405.8|2414.45|2405.75|2414.58|2405.88|2414.45|2405.75|22
1642909360000|2022-01-23 03:42:40|2414.46|2405.76|2415.06|2406.36|2415.06|2406.36|2414.4|2405.7|32
1642909370000|2022-01-23 03:42:50|2415.15|2406.45|2415.52|2406.82|2415.59|2406.89|2415.14|2406.44|30
1642909380000|2022-01-23 03:43:00|2415.59|2406.89|2419.96|2411.26|2421.39|2412.69|2415.56|2406.86|35
1642909390000|2022-01-23 03:43:10|2419.49|2410.79|2420.93|2412.23|2420.94|2412.24|2419.08|2410.38|37
1642909400000|2022-01-23 03:43:20|2421.65|2412.95|2421.24|2412.54|2422.24|2413.54|2420.92|2412.22|37
1642909410000|2022-01-23 03:43:30|2421.37|2412.67|2420.47|2411.77|2421.89|2413.19|2420.45|2411.75|34
1642909420000|2022-01-23 03:43:40|2420.32|2411.62|2421.04|2412.34|2421.22|2412.52|2420.26|2411.56|39
1642909430000|2022-01-23 03:43:50|2421.07|2412.37|2422.59|2413.89|2422.74|2414.04|2421.07|2412.37|35
1642909440000|2022-01-23 03:44:00|2422.76|2414.06|2422.72|2414.02|2423.94|2415.24|2422.72|2414.02|35
1642909450000|2022-01-23 03:44:10|2422.81|2414.11|2422.45|2413.75|2423.41|2414.71|2422.42|2413.72|36
1642909460000|2022-01-23 03:44:20|2422.5|2413.8|2421.99|2413.29|2422.51|2413.81|2420.93|2412.23|36
1642909470000|2022-01-23 03:44:30|2422.01|2413.31|2421.26|2412.56|2422.04|2413.34|2421.12|2412.42|32
1642909480000|2022-01-23 03:44:40|2421.31|2412.61|2421.43|2412.73|2422.02|2413.32|2420.86|2412.16|36
1642909490000|2022-01-23 03:44:50|2421.3|2412.6|2421.51|2412.81|2421.51|2412.81|2421.16|2412.46|35
1642909500000|2022-01-23 03:45:00|2421.42|2412.72|2422.73|2414.03|2422.73|2414.03|2421.42|2412.72|29
1642909510000|2022-01-23 03:45:10|2422.85|2414.15|2423.46|2414.76|2423.97|2415.27|2422.85|2414.15|38
1642909520000|2022-01-23 03:45:20|2423.5|2414.8|2423.79|2415.09|2423.82|2415.12|2422.9|2414.2|32
1642909530000|2022-01-23 03:45:30|2423.81|2415.11|2423.33|2414.63|2423.82|2415.12|2423.11|2414.41|30
1642909540000|2022-01-23 03:45:40|2423.31|2414.61|2424.09|2415.39|2424.13|2415.43|2422.71|2414.01|36
1642909550000|2022-01-23 03:45:50|2424.1|2415.4|2422.93|2414.23|2424.12|2415.42|2422.7|2414|32
1642909560000|2022-01-23 03:46:00|2422.91|2414.21|2423.26|2414.56|2423.34|2414.64|2422.67|2413.97|35
1642909570000|2022-01-23 03:46:10|2423.1|2414.4|2423.88|2415.18|2423.88|2415.18|2422.91|2414.21|33
1642909580000|2022-01-23 03:46:20|2423.8|2415.1|2423.67|2414.97|2424.17|2415.47|2423.67|2414.97|22
1642909590000|2022-01-23 03:46:30|2423.63|2414.93|2422.49|2413.79|2423.63|2414.93|2422.49|2413.79|29
1642909600000|2022-01-23 03:46:40|2422.48|2413.78|2422.51|2413.81|2422.56|2413.86|2422.46|2413.76|28
1642909610000|2022-01-23 03:46:50|2422.65|2413.95|2422.73|2414.03|2422.87|2414.17|2422.52|2413.82|25
1642909620000|2022-01-23 03:47:00|2422.72|2414.02|2421.98|2413.28|2422.81|2414.11|2421.92|2413.22|34
1642909630000|2022-01-23 03:47:10|2421.88|2413.18|2420.32|2411.62|2421.95|2413.25|2420.32|2411.62|35
1642909640000|2022-01-23 03:47:20|2420.42|2411.72|2418.94|2410.24|2420.42|2411.72|2418.88|2410.18|34
1642909650000|2022-01-23 03:47:30|2419.37|2410.67|2419.27|2410.57|2419.77|2411.07|2417.5|2408.8|36
1642909660000|2022-01-23 03:47:40|2419.29|2410.59|2418.91|2410.21|2419.36|2410.66|2418.47|2409.77|32
1642909670000|2022-01-23 03:47:50|2418.93|2410.23|2417.76|2409.06|2418.93|2410.23|2417.7|2409|38
1642909680000|2022-01-23 03:48:00|2417.78|2409.08|2418.08|2409.38|2418.1|2409.4|2417.7|2409|29
1642909690000|2022-01-23 03:48:10|2418.09|2409.39|2419.35|2410.65|2419.35|2410.65|2417.7|2409|33
1642909700000|2022-01-23 03:48:20|2419.43|2410.73|2419.1|2410.4|2420.15|2411.45|2419.01|2410.31|36
1642909710000|2022-01-23 03:48:30|2419|2410.3|2417.83|2409.13|2419.01|2410.31|2417.82|2409.12|32
1642909720000|2022-01-23 03:48:40|2418.26|2409.56|2418.47|2409.77|2418.47|2409.77|2417.71|2409.01|35
1642909730000|2022-01-23 03:48:50|2418.42|2409.72|2417.83|2409.13|2418.42|2409.72|2417.73|2409.03|35
1642909740000|2022-01-23 03:49:00|2417.79|2409.09|2417.41|2408.71|2417.86|2409.16|2417.18|2408.48|33
1642909750000|2022-01-23 03:49:10|2417.46|2408.76|2417.7|2409|2417.7|2409|2417.38|2408.68|32
1642909760000|2022-01-23 03:49:20|2417.71|2409.01|2417.15|2408.45|2417.78|2409.08|2417.01|2408.31|34
1642909770000|2022-01-23 03:49:30|2417.19|2408.49|2417.83|2409.13|2417.83|2409.13|2417.14|2408.44|35
1642909780000|2022-01-23 03:49:40|2418.07|2409.37|2419.03|2410.33|2419.05|2410.35|2417.71|2409.01|38
1642909790000|2022-01-23 03:49:50|2419.17|2410.47|2420.52|2411.82|2420.53|2411.83|2419.17|2410.47|32
1642909800000|2022-01-23 03:50:00|2420.54|2411.84|2419.98|2411.28|2420.88|2412.18|2419.86|2411.16|38
1642909810000|2022-01-23 03:50:10|2419.91|2411.21|2420.03|2411.33|2420.39|2411.69|2419.84|2411.14|30
1642909820000|2022-01-23 03:50:20|2420.02|2411.32|2420.54|2411.84|2420.55|2411.85|2419.65|2410.95|17
1642909830000|2022-01-23 03:50:30|2420.53|2411.83|2420.54|2411.84|2420.61|2411.91|2420.48|2411.78|24
1642909840000|2022-01-23 03:50:40|2420.56|2411.86|2420.48|2411.78|2420.58|2411.88|2420.47|2411.77|24
1642909850000|2022-01-23 03:50:50|2420.54|2411.84|2420.54|2411.84|2420.56|2411.86|2420.47|2411.77|19
1642909860000|2022-01-23 03:51:00|2420.55|2411.85|2420.72|2412.02|2420.73|2412.03|2420.44|2411.74|20
1642909870000|2022-01-23 03:51:10|2420.7|2412|2418.74|2410.04|2420.7|2412|2418.74|2410.04|32
1642909880000|2022-01-23 03:51:20|2418.11|2409.41|2417.85|2409.15|2418.88|2410.18|2417.81|2409.11|36
1642909890000|2022-01-23 03:51:30|2417.87|2409.17|2419.99|2411.29|2420|2411.3|2417.84|2409.14|30
1642909900000|2022-01-23 03:51:40|2419.95|2411.25|2420.76|2412.06|2420.76|2412.06|2419.93|2411.23|32
1642909910000|2022-01-23 03:51:50|2420.75|2412.05|2422.83|2414.13|2423.05|2414.35|2420.71|2412.01|36
1642909920000|2022-01-23 03:52:00|2422.79|2414.09|2421.69|2412.99|2422.79|2414.09|2421.65|2412.95|37
1642909930000|2022-01-23 03:52:10|2421.68|2412.98|2422.82|2414.12|2422.82|2414.12|2421.68|2412.98|33
1642909940000|2022-01-23 03:52:20|2422.92|2414.22|2424.04|2415.34|2424.04|2415.34|2422.83|2414.13|35
1642909950000|2022-01-23 03:52:30|2424.07|2415.37|2424.01|2415.31|2424.16|2415.46|2423.9|2415.2|35
1642909960000|2022-01-23 03:52:40|2423.9|2415.2|2423.93|2415.23|2423.93|2415.23|2423.56|2414.86|28
1642909970000|2022-01-23 03:52:50|2423.94|2415.24|2424.55|2415.85|2424.64|2415.94|2423.92|2415.22|35
1642909980000|2022-01-23 03:53:00|2424.56|2415.86|2424.42|2415.72|2425.02|2416.32|2424.26|2415.56|34
1642909990000|2022-01-23 03:53:10|2424.48|2415.78|2423.09|2414.39|2424.9|2416.2|2423.02|2414.32|34
1642910000000|2022-01-23 03:53:20|2423.07|2414.37|2422.45|2413.75|2423.45|2414.75|2422.35|2413.65|32
1642910010000|2022-01-23 03:53:30|2422.49|2413.79|2423.1|2414.4|2423.19|2414.49|2421.66|2412.96|35
1642910020000|2022-01-23 03:53:40|2423.11|2414.41|2423.07|2414.37|2423.17|2414.47|2422.78|2414.08|31
1642910030000|2022-01-23 03:53:50|2423.33|2414.63|2424.01|2415.31|2424.24|2415.54|2423.33|2414.63|33
1642910040000|2022-01-23 03:54:00|2424.09|2415.39|2424.65|2415.95|2424.65|2415.95|2424.06|2415.36|33
1642910050000|2022-01-23 03:54:10|2424.81|2416.11|2425.09|2416.39|2425.11|2416.41|2424.78|2416.08|29
1642910060000|2022-01-23 03:54:20|2425.12|2416.42|2424.57|2415.87|2425.18|2416.48|2424.43|2415.73|32
1642910070000|2022-01-23 03:54:30|2424.49|2415.79|2424.05|2415.35|2424.49|2415.79|2423.86|2415.16|34
1642910080000|2022-01-23 03:54:40|2424.07|2415.37|2424.07|2415.37|2424.11|2415.41|2424.02|2415.32|24
1642910090000|2022-01-23 03:54:50|2424.05|2415.35|2423.27|2414.57|2424.07|2415.37|2423.2|2414.5|28
1642910100000|2022-01-23 03:55:00|2423.26|2414.56|2423.25|2414.55|2423.34|2414.64|2423.19|2414.49|20
1642910110000|2022-01-23 03:55:10|2423.27|2414.57|2422.13|2413.43|2423.27|2414.57|2422.13|2413.43|26
1642910120000|2022-01-23 03:55:20|2422.17|2413.47|2422.97|2414.27|2423.19|2414.49|2422.13|2413.43|23
1642910130000|2022-01-23 03:55:30|2422.96|2414.26|2423.47|2414.77|2423.79|2415.09|2422.94|2414.24|27
1642910140000|2022-01-23 03:55:40|2423.42|2414.72|2423.8|2415.1|2423.82|2415.12|2423.41|2414.71|30
1642910150000|2022-01-23 03:55:50|2423.83|2415.13|2423.66|2414.96|2423.86|2415.16|2423.66|2414.96|24
1642910160000|2022-01-23 03:56:00|2423.76|2415.06|2423.96|2415.26|2424.89|2416.19|2423.64|2414.94|32
1642910170000|2022-01-23 03:56:10|2423.95|2415.25|2423.43|2414.73|2424|2415.3|2423.35|2414.65|36
1642910180000|2022-01-23 03:56:20|2423.36|2414.66|2423.47|2414.77|2423.51|2414.81|2423.36|2414.66|20
1642910190000|2022-01-23 03:56:30|2423.45|2414.75|2423.5|2414.8|2423.52|2414.82|2423.42|2414.72|22
1642910200000|2022-01-23 03:56:40|2423.52|2414.82|2421.97|2413.27|2423.52|2414.82|2421.95|2413.25|24
1642910210000|2022-01-23 03:56:50|2421.98|2413.28|2422.06|2413.36|2422.35|2413.65|2421.73|2413.03|22
1642910220000|2022-01-23 03:57:00|2421.93|2413.23|2420.59|2411.89|2421.93|2413.23|2420.59|2411.89|32
1642910230000|2022-01-23 03:57:10|2419.76|2411.06|2420|2411.3|2421.39|2412.69|2419.75|2411.05|28
1642910240000|2022-01-23 03:57:20|2420.02|2411.32|2419.67|2410.97|2420.04|2411.34|2419.49|2410.79|35
1642910250000|2022-01-23 03:57:30|2419.61|2410.91|2420.59|2411.89|2420.66|2411.96|2419.61|2410.91|27
1642910260000|2022-01-23 03:57:40|2420.65|2411.95|2421.36|2412.66|2421.9|2413.2|2420.65|2411.95|33
1642910270000|2022-01-23 03:57:50|2421.3|2412.6|2421.52|2412.82|2421.54|2412.84|2420.87|2412.17|27
1642910280000|2022-01-23 03:58:00|2421.51|2412.81|2421.91|2413.21|2422.49|2413.79|2421.51|2412.81|27
1642910290000|2022-01-23 03:58:10|2421.88|2413.18|2421.73|2413.03|2422|2413.3|2421.71|2413.01|22
1642910300000|2022-01-23 03:58:20|2421.71|2413.01|2421.99|2413.29|2422.06|2413.36|2421.57|2412.87|31
1642910310000|2022-01-23 03:58:30|2421.97|2413.27|2422.03|2413.33|2422.03|2413.33|2421.75|2413.05|28
1642910320000|2022-01-23 03:58:40|2422.14|2413.44|2422.14|2413.44|2422.35|2413.65|2422.01|2413.31|27
1642910330000|2022-01-23 03:58:50|2422.11|2413.41|2423.17|2414.47|2423.17|2414.47|2422.11|2413.41|16
1642910340000|2022-01-23 03:59:00|2423.22|2414.52|2422.44|2413.74|2423.22|2414.52|2422.44|2413.74|31
1642910350000|2022-01-23 03:59:10|2422.81|2414.11|2422.88|2414.18|2422.89|2414.19|2422.72|2414.02|36
1642910360000|2022-01-23 03:59:20|2422.9|2414.2|2423.2|2414.5|2423.2|2414.5|2422.8|2414.1|30
1642910370000|2022-01-23 03:59:30|2423.29|2414.59|2423.9|2415.2|2424.78|2416.08|2423.29|2414.59|34
1642910380000|2022-01-23 03:59:40|2423.8|2415.1|2423.85|2415.15|2424.27|2415.57|2423.8|2415.1|33
1642910390000|2022-01-23 03:59:50|2423.84|2415.14|2422.44|2413.74|2423.84|2415.14|2422.4|2413.7|30
1642910400000|2022-01-23 04:00:00|2422.48|2413.78|2423.39|2414.69|2423.39|2414.69|2422.31|2413.61|37
1642910410000|2022-01-23 04:00:10|2423.46|2414.76|2422.39|2413.69|2424.27|2415.57|2422.36|2413.66|34
1642910420000|2022-01-23 04:00:20|2422.42|2413.72|2420.88|2412.18|2422.42|2413.72|2420.88|2412.18|37
1642910430000|2022-01-23 04:00:30|2420.78|2412.08|2420.38|2411.68|2420.78|2412.08|2420.03|2411.33|37
1642910440000|2022-01-23 04:00:40|2420.2|2411.5|2419.44|2410.74|2420.41|2411.71|2419.44|2410.74|32
1642910450000|2022-01-23 04:00:50|2419.42|2410.72|2417.77|2409.07|2419.68|2410.98|2417.76|2409.06|27
1642910460000|2022-01-23 04:01:00|2417.76|2409.06|2419.05|2410.35|2419.14|2410.44|2417.12|2408.42|32
1642910470000|2022-01-23 04:01:10|2418.86|2410.16|2418.29|2409.59|2418.86|2410.16|2418.25|2409.55|37
1642910480000|2022-01-23 04:01:20|2418.28|2409.58|2417.34|2408.64|2418.35|2409.65|2417.32|2408.62|26
1642910490000|2022-01-23 04:01:30|2417.31|2408.61|2417.14|2408.44|2417.68|2408.98|2416.9|2408.2|33
1642910500000|2022-01-23 04:01:40|2417.13|2408.43|2417.19|2408.49|2417.27|2408.57|2416.66|2407.96|36
1642910510000|2022-01-23 04:01:50|2417.23|2408.53|2417.36|2408.66|2417.55|2408.85|2417.09|2408.39|23
1642910520000|2022-01-23 04:02:00|2417.39|2408.69|2417.38|2408.68|2418.01|2409.31|2417.38|2408.68|33
1642910530000|2022-01-23 04:02:10|2417.4|2408.7|2417.01|2408.31|2417.41|2408.71|2416.96|2408.26|27
1642910540000|2022-01-23 04:02:20|2417.02|2408.32|2416.57|2407.87|2417.02|2408.32|2416.55|2407.85|32
1642910550000|2022-01-23 04:02:30|2416.62|2407.92|2416.16|2407.46|2416.62|2407.92|2415.47|2406.77|34
1642910560000|2022-01-23 04:02:40|2416.02|2407.32|2414.99|2406.29|2416.09|2407.39|2414.99|2406.29|35
1642910570000|2022-01-23 04:02:50|2414.96|2406.26|2416.08|2407.38|2416.13|2407.43|2414.9|2406.2|36
1642910580000|2022-01-23 04:03:00|2416.05|2407.35|2414.51|2405.81|2416.05|2407.35|2414.5|2405.8|33
1642910590000|2022-01-23 04:03:10|2414.6|2405.9|2414.89|2406.19|2414.89|2406.19|2414.55|2405.85|27
1642910600000|2022-01-23 04:03:20|2414.94|2406.24|2414.6|2405.9|2414.96|2406.26|2414.24|2405.54|35
1642910610000|2022-01-23 04:03:30|2414.59|2405.89|2413.79|2405.09|2414.64|2405.94|2413.55|2404.85|32
1642910620000|2022-01-23 04:03:40|2413.8|2405.1|2413.66|2404.96|2413.92|2405.22|2412.84|2404.14|33
1642910630000|2022-01-23 04:03:50|2413.67|2404.97|2415.45|2406.75|2415.45|2406.75|2413.67|2404.97|29
1642910640000|2022-01-23 04:04:00|2415.37|2406.67|2415.05|2406.35|2416.47|2407.77|2414.93|2406.23|36
1642910650000|2022-01-23 04:04:10|2415.2|2406.5|2416.77|2408.07|2416.78|2408.08|2415.2|2406.5|33
1642910660000|2022-01-23 04:04:20|2416.61|2407.91|2420.04|2411.34|2420.17|2411.47|2416.49|2407.79|34
1642910670000|2022-01-23 04:04:30|2419.99|2411.29|2422.57|2413.87|2422.57|2413.87|2419.92|2411.22|38
1642910680000|2022-01-23 04:04:40|2422.55|2413.85|2423.86|2415.16|2423.93|2415.23|2422.43|2413.73|35
1642910690000|2022-01-23 04:04:50|2423.87|2415.17|2424.9|2416.2|2425.42|2416.72|2423.84|2415.14|36
1642910700000|2022-01-23 04:05:00|2424.91|2416.21|2426.37|2417.67|2426.37|2417.67|2424.85|2416.15|32
1642910710000|2022-01-23 04:05:10|2426.31|2417.61|2428.65|2419.95|2428.8|2420.1|2426.27|2417.57|39
1642910720000|2022-01-23 04:05:20|2428.57|2419.87|2427.54|2418.84|2428.57|2419.87|2427.26|2418.56|37
1642910730000|2022-01-23 04:05:30|2427.56|2418.86|2425.89|2417.19|2427.56|2418.86|2425.83|2417.13|32
1642910740000|2022-01-23 04:05:40|2425.76|2417.06|2423.96|2415.26|2425.79|2417.09|2423.96|2415.26|34
1642910750000|2022-01-23 04:05:50|2424.09|2415.39|2422.19|2413.49|2424.09|2415.39|2422.19|2413.49|35
1642910760000|2022-01-23 04:06:00|2422.09|2413.39|2421.23|2412.53|2422.12|2413.42|2420.74|2412.04|32
1642910770000|2022-01-23 04:06:10|2421.02|2412.32|2420.42|2411.72|2421.02|2412.32|2420.28|2411.58|36
1642910780000|2022-01-23 04:06:20|2420.31|2411.61|2420.57|2411.87|2420.95|2412.25|2420.31|2411.61|31
1642910790000|2022-01-23 04:06:30|2420.63|2411.93|2420.1|2411.4|2420.81|2412.11|2419.74|2411.04|34
1642910800000|2022-01-23 04:06:40|2420.27|2411.57|2419.15|2410.45|2420.68|2411.98|2419.15|2410.45|37
1642910810000|2022-01-23 04:06:50|2419.24|2410.54|2416.98|2408.28|2419.57|2410.87|2416.98|2408.28|24
1642910820000|2022-01-23 04:07:00|2416.83|2408.13|2416.05|2407.35|2416.83|2408.13|2415.71|2407.01|37
1642910830000|2022-01-23 04:07:10|2416.07|2407.37|2416.55|2407.85|2416.55|2407.85|2415.54|2406.84|34
1642910840000|2022-01-23 04:07:20|2416.57|2407.87|2417.58|2408.88|2417.68|2408.98|2416.57|2407.87|29
1642910850000|2022-01-23 04:07:30|2417.67|2408.97|2418.43|2409.73|2418.43|2409.73|2417.62|2408.92|31
1642910860000|2022-01-23 04:07:40|2418.42|2409.72|2420.45|2411.75|2420.45|2411.75|2418.42|2409.72|36
1642910870000|2022-01-23 04:07:50|2420.49|2411.79|2420.29|2411.59|2420.64|2411.94|2420.16|2411.46|36
1642910880000|2022-01-23 04:08:00|2420.3|2411.6|2417.78|2409.08|2420.33|2411.63|2417.78|2409.08|33
1642910890000|2022-01-23 04:08:10|2417.75|2409.05|2419.73|2411.03|2419.86|2411.16|2417.47|2408.77|39
1642910900000|2022-01-23 04:08:20|2419.79|2411.09|2421.62|2412.92|2421.62|2412.92|2419.73|2411.03|29
1642910910000|2022-01-23 04:08:30|2421.64|2412.94|2421.99|2413.29|2422.24|2413.54|2421.64|2412.94|31
1642910920000|2022-01-23 04:08:40|2422|2413.3|2423.16|2414.46|2423.16|2414.46|2421.96|2413.26|33
1642910930000|2022-01-23 04:08:50|2423.18|2414.48|2423.68|2414.98|2423.68|2414.98|2422.86|2414.16|29
1642910940000|2022-01-23 04:09:00|2423.86|2415.16|2426.4|2417.7|2426.51|2417.81|2423.86|2415.16|37
1642910950000|2022-01-23 04:09:10|2426.43|2417.73|2429.86|2421.16|2429.86|2421.16|2426.36|2417.66|38
1642910960000|2022-01-23 04:09:20|2429.93|2421.23|2428.94|2420.24|2430.74|2422.04|2428.73|2420.03|38
1642910970000|2022-01-23 04:09:30|2428.93|2420.23|2428.22|2419.52|2429.07|2420.37|2427.85|2419.15|30
1642910980000|2022-01-23 04:09:40|2428.15|2419.45|2427.45|2418.75|2428.44|2419.74|2427.43|2418.73|35
1642910990000|2022-01-23 04:09:50|2427.5|2418.8|2429|2420.3|2429.01|2420.31|2427.05|2418.35|38
1642911000000|2022-01-23 04:10:00|2429.02|2420.32|2430.4|2421.7|2430.85|2422.15|2429.02|2420.32|39
1642911010000|2022-01-23 04:10:10|2430.37|2421.67|2431.81|2423.11|2431.81|2423.11|2429.74|2421.04|36
1642911020000|2022-01-23 04:10:20|2431.84|2423.14|2431.9|2423.2|2432.66|2423.96|2431.3|2422.6|37
1642911030000|2022-01-23 04:10:30|2431.83|2423.13|2432.42|2423.72|2432.48|2423.78|2431.58|2422.88|39
1642911040000|2022-01-23 04:10:40|2432.55|2423.85|2432.54|2423.84|2432.94|2424.24|2432.25|2423.55|33
1642911050000|2022-01-23 04:10:50|2432.76|2424.06|2432.76|2424.06|2432.81|2424.11|2432.57|2423.87|36
1642911060000|2022-01-23 04:11:00|2432.8|2424.1|2432.23|2423.53|2432.88|2424.18|2432.17|2423.47|32
1642911070000|2022-01-23 04:11:10|2432.14|2423.44|2430.09|2421.39|2432.14|2423.44|2429.44|2420.74|38
1642911080000|2022-01-23 04:11:20|2430.06|2421.36|2431.1|2422.4|2431.1|2422.4|2429.6|2420.9|39
1642911090000|2022-01-23 04:11:30|2431.13|2422.43|2431.95|2423.25|2431.95|2423.25|2430.09|2421.39|38
1642911100000|2022-01-23 04:11:40|2431.9|2423.2|2432.4|2423.7|2432.49|2423.79|2430.12|2421.42|35
1642911110000|2022-01-23 04:11:50|2432.42|2423.72|2432.59|2423.89|2432.85|2424.15|2431.79|2423.09|37
1642911120000|2022-01-23 04:12:00|2432.63|2423.93|2432.31|2423.61|2432.7|2424|2431.72|2423.02|34
1642911130000|2022-01-23 04:12:10|2432.32|2423.62|2432.39|2423.69|2432.47|2423.77|2431.89|2423.19|35
1642911140000|2022-01-23 04:12:20|2432.4|2423.7|2432.71|2424.01|2432.71|2424.01|2432.33|2423.63|24
1642911150000|2022-01-23 04:12:30|2432.73|2424.03|2435.62|2426.92|2435.62|2426.92|2432.73|2424.03|34
1642911160000|2022-01-23 04:12:40|2435.73|2427.03|2437.14|2428.44|2438.65|2429.95|2435.73|2427.03|38
1642911170000|2022-01-23 04:12:50|2437.24|2428.54|2437.75|2429.05|2437.75|2429.05|2436.21|2427.51|38
1642911180000|2022-01-23 04:13:00|2437.76|2429.06|2437.96|2429.26|2438.31|2429.61|2437.14|2428.44|38
1642911190000|2022-01-23 04:13:10|2437.94|2429.24|2435.54|2426.84|2437.94|2429.24|2435.54|2426.84|38
1642911200000|2022-01-23 04:13:20|2435.66|2426.96|2435.9|2427.2|2436.17|2427.47|2435.23|2426.53|36
1642911210000|2022-01-23 04:13:30|2435.98|2427.28|2436.56|2427.86|2437.34|2428.64|2435.98|2427.28|35
1642911220000|2022-01-23 04:13:40|2436.61|2427.91|2435.9|2427.2|2436.61|2427.91|2435.62|2426.92|35
1642911230000|2022-01-23 04:13:50|2436.01|2427.31|2435.05|2426.35|2436.01|2427.31|2435.05|2426.35|25
1642911240000|2022-01-23 04:14:00|2435.1|2426.4|2434.84|2426.14|2435.1|2426.4|2434.8|2426.1|25
1642911250000|2022-01-23 04:14:10|2434.82|2426.12|2436.69|2427.99|2437.19|2428.49|2434.18|2425.48|36
1642911260000|2022-01-23 04:14:20|2436.63|2427.93|2437.95|2429.25|2438.04|2429.34|2435.95|2427.25|38
1642911270000|2022-01-23 04:14:30|2437.58|2428.88|2434.95|2426.25|2437.58|2428.88|2434.95|2426.25|37
1642911280000|2022-01-23 04:14:40|2434.94|2426.24|2433.59|2424.89|2434.94|2426.24|2433.53|2424.83|29
1642911290000|2022-01-23 04:14:50|2433.54|2424.84|2435.59|2426.89|2435.99|2427.29|2432.84|2424.14|34
1642911300000|2022-01-23 04:15:00|2435.55|2426.85|2434.33|2425.63|2436.13|2427.43|2434.08|2425.38|39
1642911310000|2022-01-23 04:15:10|2434.27|2425.57|2432.73|2424.03|2434.39|2425.69|2432.7|2424|30
1642911320000|2022-01-23 04:15:20|2432.75|2424.05|2432.84|2424.14|2432.94|2424.24|2432.67|2423.97|34
1642911330000|2022-01-23 04:15:30|2432.98|2424.28|2433.78|2425.08|2435.1|2426.4|2432.98|2424.28|37
1642911340000|2022-01-23 04:15:40|2433.67|2424.97|2433.25|2424.55|2433.67|2424.97|2432.96|2424.26|35
1642911350000|2022-01-23 04:15:50|2433.28|2424.58|2434.44|2425.74|2434.59|2425.89|2433.27|2424.57|33
1642911360000|2022-01-23 04:16:00|2434.47|2425.77|2434.35|2425.65|2434.54|2425.84|2434.25|2425.55|29
1642911370000|2022-01-23 04:16:10|2434.37|2425.67|2436.47|2427.77|2436.47|2427.77|2434.23|2425.53|31
1642911380000|2022-01-23 04:16:20|2436.53|2427.83|2437.05|2428.35|2437.46|2428.76|2436.39|2427.69|37
1642911390000|2022-01-23 04:16:30|2437.1|2428.4|2437.1|2428.4|2437.27|2428.57|2436.74|2428.04|27
1642911400000|2022-01-23 04:16:40|2437.11|2428.41|2437.04|2428.34|2437.6|2428.9|2437.02|2428.32|36
1642911410000|2022-01-23 04:16:50|2437.03|2428.33|2437.1|2428.4|2437.22|2428.52|2437.03|2428.33|35
1642911420000|2022-01-23 04:17:00|2437.12|2428.42|2436.98|2428.28|2437.53|2428.83|2436.85|2428.15|32
1642911430000|2022-01-23 04:17:10|2437.01|2428.31|2438.57|2429.87|2438.57|2429.87|2437.01|2428.31|38
1642911440000|2022-01-23 04:17:20|2438.55|2429.85|2436.85|2428.15|2438.55|2429.85|2436.83|2428.13|31
1642911450000|2022-01-23 04:17:30|2436.68|2427.98|2434.47|2425.77|2436.68|2427.98|2434.23|2425.53|37
1642911460000|2022-01-23 04:17:40|2434.45|2425.75|2434.61|2425.91|2434.72|2426.02|2432.95|2424.25|35
1642911470000|2022-01-23 04:17:50|2434.6|2425.9|2433.7|2425|2435.16|2426.46|2433.7|2425|32
1642911480000|2022-01-23 04:18:00|2433.54|2424.84|2432.51|2423.81|2433.62|2424.92|2432.51|2423.81|36
1642911490000|2022-01-23 04:18:10|2432.5|2423.8|2431.35|2422.65|2432.92|2424.22|2431.31|2422.61|37
1642911500000|2022-01-23 04:18:20|2431.37|2422.67|2431.19|2422.49|2431.38|2422.68|2431.15|2422.45|31
1642911510000|2022-01-23 04:18:30|2431.2|2422.5|2434.07|2425.37|2434.19|2425.49|2431.17|2422.47|33
1642911520000|2022-01-23 04:18:40|2434.12|2425.42|2434.04|2425.34|2434.34|2425.64|2434.04|2425.34|14
1642911530000|2022-01-23 04:18:50|2434.05|2425.35|2434.93|2426.23|2434.93|2426.23|2433.98|2425.28|18
1642911540000|2022-01-23 04:19:00|2435.28|2426.58|2436.34|2427.64|2436.84|2428.14|2435.28|2426.58|32
1642911550000|2022-01-23 04:19:10|2436.33|2427.63|2434.8|2426.1|2436.49|2427.79|2434.8|2426.1|34
1642911560000|2022-01-23 04:19:20|2434.74|2426.04|2434.92|2426.22|2435.14|2426.44|2433.88|2425.18|36
1642911570000|2022-01-23 04:19:30|2434.9|2426.2|2432.34|2423.64|2434.9|2426.2|2432.33|2423.63|35
1642911580000|2022-01-23 04:19:40|2432.29|2423.59|2433.08|2424.38|2433.19|2424.49|2432.22|2423.52|29
1642911590000|2022-01-23 04:19:50|2433.05|2424.35|2432.66|2423.96|2433.11|2424.41|2432.64|2423.94|21
1642911600000|2022-01-23 04:20:00|2432.64|2423.94|2431.33|2422.63|2432.69|2423.99|2431.16|2422.46|37
1642911610000|2022-01-23 04:20:10|2431.31|2422.61|2430.58|2421.88|2431.6|2422.9|2430.43|2421.73|38
1642911620000|2022-01-23 04:20:20|2430.59|2421.89|2430.18|2421.48|2430.59|2421.89|2430.02|2421.32|31
1642911630000|2022-01-23 04:20:30|2430.23|2421.53|2431.47|2422.77|2431.57|2422.87|2429.88|2421.18|34
1642911640000|2022-01-23 04:20:40|2431.42|2422.72|2430.42|2421.72|2432.26|2423.56|2430.42|2421.72|36
1642911650000|2022-01-23 04:20:50|2430.47|2421.77|2429.23|2420.53|2430.59|2421.89|2429.17|2420.47|37
1642911660000|2022-01-23 04:21:00|2429.62|2420.92|2429.45|2420.75|2430.38|2421.68|2429.07|2420.37|36
1642911670000|2022-01-23 04:21:10|2429.43|2420.73|2430.06|2421.36|2430.18|2421.48|2429.31|2420.61|31
1642911680000|2022-01-23 04:21:20|2430.02|2421.32|2431.14|2422.44|2431.14|2422.44|2429.96|2421.26|35
1642911690000|2022-01-23 04:21:30|2431.32|2422.62|2433.21|2424.51|2433.21|2424.51|2431.32|2422.62|39
1642911700000|2022-01-23 04:21:40|2433.28|2424.58|2433.02|2424.32|2433.91|2425.21|2432.93|2424.23|33
1642911710000|2022-01-23 04:21:50|2432.98|2424.28|2434.37|2425.67|2434.42|2425.72|2432.67|2423.97|33
1642911720000|2022-01-23 04:22:00|2434.43|2425.73|2431.71|2423.01|2434.5|2425.8|2431.71|2423.01|18
1642911730000|2022-01-23 04:22:10|2431.61|2422.91|2434.79|2426.09|2435.74|2427.04|2431.11|2422.41|37
1642911740000|2022-01-23 04:22:20|2434.73|2426.03|2435.33|2426.63|2435.58|2426.88|2434.06|2425.36|32
1642911750000|2022-01-23 04:22:30|2435.36|2426.66|2435.34|2426.64|2435.46|2426.76|2434.7|2426|36
1642911760000|2022-01-23 04:22:40|2435.35|2426.65|2433.34|2424.64|2435.37|2426.67|2433.12|2424.42|32
1642911770000|2022-01-23 04:22:50|2433.11|2424.41|2434.78|2426.08|2434.93|2426.23|2432.64|2423.94|37
1642911780000|2022-01-23 04:23:00|2434.79|2426.09|2435.53|2426.83|2435.53|2426.83|2434.79|2426.09|32
1642911790000|2022-01-23 04:23:10|2435.56|2426.86|2437.41|2428.71|2437.41|2428.71|2435.56|2426.86|27
1642911800000|2022-01-23 04:23:20|2437.35|2428.65|2438.69|2429.99|2438.83|2430.13|2437.2|2428.5|37
1642911810000|2022-01-23 04:23:30|2438.51|2429.81|2437.19|2428.49|2438.51|2429.81|2436.86|2428.16|37
1642911820000|2022-01-23 04:23:40|2437.2|2428.5|2438.35|2429.65|2438.35|2429.65|2437.15|2428.45|36
1642911830000|2022-01-23 04:23:50|2438.22|2429.52|2438.37|2429.67|2438.42|2429.72|2437.68|2428.98|31
1642911840000|2022-01-23 04:24:00|2438.45|2429.75|2437.41|2428.71|2438.59|2429.89|2437.41|2428.71|34
1642911850000|2022-01-23 04:24:10|2437.3|2428.6|2436.26|2427.56|2437.3|2428.6|2436.16|2427.46|33
1642911860000|2022-01-23 04:24:20|2436.2|2427.5|2435.93|2427.23|2436.55|2427.85|2435.82|2427.12|36
1642911870000|2022-01-23 04:24:30|2435.91|2427.21|2436.26|2427.56|2436.54|2427.84|2435.71|2427.01|36
1642911880000|2022-01-23 04:24:40|2436.27|2427.57|2436.82|2428.12|2437.38|2428.68|2435.96|2427.26|35
1642911890000|2022-01-23 04:24:50|2436.9|2428.2|2436.97|2428.27|2436.97|2428.27|2436.18|2427.48|36
1642911900000|2022-01-23 04:25:00|2436.87|2428.17|2437.41|2428.71|2438.21|2429.51|2436.38|2427.68|39
1642911910000|2022-01-23 04:25:10|2437.37|2428.67|2437.18|2428.48|2438.25|2429.55|2436.51|2427.81|38
1642911920000|2022-01-23 04:25:20|2437.16|2428.46|2434.81|2426.11|2437.26|2428.56|2434.81|2426.11|35
1642911930000|2022-01-23 04:25:30|2434.84|2426.14|2432.58|2423.88|2434.88|2426.18|2431.73|2423.03|40
1642911940000|2022-01-23 04:25:40|2432.74|2424.04|2432.19|2423.49|2432.84|2424.14|2432.11|2423.41|31
1642911950000|2022-01-23 04:25:50|2431.98|2423.28|2431.75|2423.05|2431.98|2423.28|2431.18|2422.48|35
1642911960000|2022-01-23 04:26:00|2431.74|2423.04|2432.11|2423.41|2432.14|2423.44|2431.12|2422.42|29
1642911970000|2022-01-23 04:26:10|2432.12|2423.42|2433.01|2424.31|2433.06|2424.36|2432.09|2423.39|29
1642911980000|2022-01-23 04:26:20|2433.03|2424.33|2434.46|2425.76|2434.46|2425.76|2432.95|2424.25|32
1642911990000|2022-01-23 04:26:30|2434.44|2425.74|2434.75|2426.05|2435.93|2427.23|2434.24|2425.54|33
1642912000000|2022-01-23 04:26:40|2434.67|2425.97|2432.73|2424.03|2434.73|2426.03|2432.69|2423.99|32
1642912010000|2022-01-23 04:26:50|2432.72|2424.02|2431.66|2422.96|2432.72|2424.02|2431.29|2422.59|32
1642912020000|2022-01-23 04:27:00|2431.39|2422.69|2431.37|2422.67|2432.08|2423.38|2431.37|2422.67|31
1642912030000|2022-01-23 04:27:10|2431.38|2422.68|2431.88|2423.18|2432.33|2423.63|2431.38|2422.68|39
1642912040000|2022-01-23 04:27:20|2431.84|2423.14|2432.71|2424.01|2433.48|2424.78|2431.8|2423.1|35
1642912050000|2022-01-23 04:27:30|2432.72|2424.02|2433.04|2424.34|2433.04|2424.34|2432.25|2423.55|33
1642912060000|2022-01-23 04:27:40|2433.05|2424.35|2435.3|2426.6|2435.56|2426.86|2433.04|2424.34|32
1642912070000|2022-01-23 04:27:50|2435.31|2426.61|2434.79|2426.09|2435.35|2426.65|2434.23|2425.53|35
1642912080000|2022-01-23 04:28:00|2434.76|2426.06|2441.52|2432.82|2441.6|2432.9|2433.84|2425.14|39
1642912090000|2022-01-23 04:28:10|2441.69|2432.99|2440.93|2432.23|2441.69|2432.99|2438.46|2429.76|37
1642912100000|2022-01-23 04:28:20|2441.11|2432.41|2438.25|2429.55|2441.39|2432.69|2438.25|2429.55|35
1642912110000|2022-01-23 04:28:30|2438.32|2429.62|2437.92|2429.22|2439.09|2430.39|2437.74|2429.04|37
1642912120000|2022-01-23 04:28:40|2437.76|2429.06|2440.24|2431.54|2440.24|2431.54|2437.76|2429.06|37
1642912130000|2022-01-23 04:28:50|2440.9|2432.2|2439.03|2430.33|2440.98|2432.28|2439.03|2430.33|38
1642912140000|2022-01-23 04:29:00|2439.11|2430.41|2439.11|2430.41|2440.28|2431.58|2438.71|2430.01|37
1642912150000|2022-01-23 04:29:10|2439.08|2430.38|2437.01|2428.31|2439.21|2430.51|2437.01|2428.31|37
1642912160000|2022-01-23 04:29:20|2436.96|2428.26|2437.5|2428.8|2437.51|2428.81|2436.14|2427.44|34
1642912170000|2022-01-23 04:29:30|2437.44|2428.74|2438.45|2429.75|2438.47|2429.77|2437.39|2428.69|33
1642912180000|2022-01-23 04:29:40|2438.43|2429.73|2439.94|2431.24|2439.94|2431.24|2437.5|2428.8|34
1642912190000|2022-01-23 04:29:50|2439.88|2431.18|2438.7|2430|2440.21|2431.51|2438.14|2429.44|36
1642912200000|2022-01-23 04:30:00|2438.69|2429.99|2440.17|2431.47|2440.17|2431.47|2438.02|2429.32|29
1642912210000|2022-01-23 04:30:10|2440.4|2431.7|2443.37|2434.67|2443.39|2434.69|2440.4|2431.7|37
1642912220000|2022-01-23 04:30:20|2443.31|2434.61|2445.77|2437.07|2445.77|2437.07|2443.31|2434.61|36
1642912230000|2022-01-23 04:30:30|2445.87|2437.17|2444.54|2435.84|2446.34|2437.64|2443.7|2435|39
1642912240000|2022-01-23 04:30:40|2444.69|2435.99|2442.88|2434.18|2444.75|2436.05|2442.88|2434.18|37
1642912250000|2022-01-23 04:30:50|2442.86|2434.16|2441.94|2433.24|2442.89|2434.19|2441.89|2433.19|36
1642912260000|2022-01-23 04:31:00|2442.01|2433.31|2442.24|2433.54|2442.29|2433.59|2440.32|2431.62|37
1642912270000|2022-01-23 04:31:10|2442.58|2433.88|2441.78|2433.08|2442.69|2433.99|2440.66|2431.96|38
1642912280000|2022-01-23 04:31:20|2441.79|2433.09|2443.04|2434.34|2443.04|2434.34|2440.56|2431.86|37
1642912290000|2022-01-23 04:31:30|2442.97|2434.27|2442.64|2433.94|2443.6|2434.9|2442.63|2433.93|30
1642912300000|2022-01-23 04:31:40|2442.61|2433.91|2442.54|2433.84|2442.84|2434.14|2441.53|2432.83|36
1642912310000|2022-01-23 04:31:50|2442.64|2433.94|2442.44|2433.74|2442.79|2434.09|2442.04|2433.34|30
1642912320000|2022-01-23 04:32:00|2442.46|2433.76|2443.84|2435.14|2443.84|2435.14|2442.32|2433.62|32
1642912330000|2022-01-23 04:32:10|2443.83|2435.13|2442.66|2433.96|2444.36|2435.66|2442.61|2433.91|31
1642912340000|2022-01-23 04:32:20|2442.69|2433.99|2442.8|2434.1|2442.99|2434.29|2442.54|2433.84|28
1642912350000|2022-01-23 04:32:30|2442.68|2433.98|2442.61|2433.91|2442.89|2434.19|2442.46|2433.76|22
1642912360000|2022-01-23 04:32:40|2442.74|2434.04|2442.22|2433.52|2442.74|2434.04|2439.72|2431.02|35
1642912370000|2022-01-23 04:32:50|2442.17|2433.47|2443.54|2434.84|2443.93|2435.23|2441.91|2433.21|39
1642912380000|2022-01-23 04:33:00|2443.51|2434.81|2443.52|2434.82|2443.63|2434.93|2442.53|2433.83|34
1642912390000|2022-01-23 04:33:10|2443.4|2434.7|2445.29|2436.59|2445.29|2436.59|2443.4|2434.7|35
1642912400000|2022-01-23 04:33:20|2445.25|2436.55|2447.53|2438.83|2449.25|2440.55|2443.73|2435.03|40
1642912410000|2022-01-23 04:33:30|2447.25|2438.55|2446.13|2437.43|2447.25|2438.55|2445.29|2436.59|39
1642912420000|2022-01-23 04:33:40|2446.01|2437.31|2446.79|2438.09|2446.79|2438.09|2444.14|2435.44|39
1642912430000|2022-01-23 04:33:50|2447.42|2438.72|2447.3|2438.6|2448.89|2440.19|2445.89|2437.19|38
1642912440000|2022-01-23 04:34:00|2447.45|2438.75|2448.58|2439.88|2448.58|2439.88|2446.74|2438.04|39
1642912450000|2022-01-23 04:34:10|2448.41|2439.71|2449.73|2441.03|2449.79|2441.09|2448.03|2439.33|39
1642912460000|2022-01-23 04:34:20|2449.57|2440.87|2449.54|2440.84|2450.67|2441.97|2448.85|2440.15|36
1642912470000|2022-01-23 04:34:30|2449.4|2440.7|2450.09|2441.39|2450.12|2441.42|2447.71|2439.01|37
1642912480000|2022-01-23 04:34:40|2450.23|2441.53|2447.3|2438.6|2450.44|2441.74|2447.3|2438.6|39
1642912490000|2022-01-23 04:34:50|2447.73|2439.03|2447.93|2439.23|2448.1|2439.4|2446.6|2437.9|38
1642912500000|2022-01-23 04:35:00|2447.84|2439.14|2448.56|2439.86|2449.33|2440.63|2447.84|2439.14|37
1642912510000|2022-01-23 04:35:10|2448.63|2439.93|2446.36|2437.66|2449.16|2440.46|2446.36|2437.66|36
1642912520000|2022-01-23 04:35:20|2446.35|2437.65|2448.53|2439.83|2448.71|2440.01|2446.35|2437.65|37
1642912530000|2022-01-23 04:35:30|2448.31|2439.61|2449.49|2440.79|2449.49|2440.79|2448.22|2439.52|34
1642912540000|2022-01-23 04:35:40|2449.41|2440.71|2446.49|2437.79|2449.79|2441.09|2446.49|2437.79|37
1642912550000|2022-01-23 04:35:50|2446.54|2437.84|2446.71|2438.01|2446.78|2438.08|2445.73|2437.03|34
1642912560000|2022-01-23 04:36:00|2446.7|2438|2445.7|2437|2446.73|2438.03|2444.6|2435.9|37
1642912570000|2022-01-23 04:36:10|2445.31|2436.61|2443.44|2434.74|2445.31|2436.61|2443.29|2434.59|40
1642912580000|2022-01-23 04:36:20|2443.45|2434.75|2445|2436.3|2445.18|2436.48|2443.45|2434.75|37
1642912590000|2022-01-23 04:36:30|2444.99|2436.29|2444.85|2436.15|2445.96|2437.26|2444.85|2436.15|36
1642912600000|2022-01-23 04:36:40|2444.88|2436.18|2444.25|2435.55|2445.04|2436.34|2444.2|2435.5|33
1642912610000|2022-01-23 04:36:50|2444.32|2435.62|2444.68|2435.98|2444.68|2435.98|2443.49|2434.79|37
1642912620000|2022-01-23 04:37:00|2444.72|2436.02|2442.77|2434.07|2444.86|2436.16|2442.77|2434.07|38
1642912630000|2022-01-23 04:37:10|2442.86|2434.16|2442.65|2433.95|2443.27|2434.57|2442.62|2433.92|37
1642912640000|2022-01-23 04:37:20|2442.56|2433.86|2442.15|2433.45|2443.15|2434.45|2441.78|2433.08|39
1642912650000|2022-01-23 04:37:30|2441.9|2433.2|2441.46|2432.76|2441.9|2433.2|2441.22|2432.52|32
1642912660000|2022-01-23 04:37:40|2441.53|2432.83|2446.67|2437.97|2446.67|2437.97|2441.5|2432.8|33
1642912670000|2022-01-23 04:37:50|2446.74|2438.04|2447.2|2438.5|2447.86|2439.16|2446.2|2437.5|38
1642912680000|2022-01-23 04:38:00|2447.14|2438.44|2445.25|2436.55|2447.2|2438.5|2444.88|2436.18|35
1642912690000|2022-01-23 04:38:10|2445.22|2436.52|2444.58|2435.88|2445.53|2436.83|2444.5|2435.8|37
1642912700000|2022-01-23 04:38:20|2444.55|2435.85|2446.49|2437.79|2446.49|2437.79|2443.9|2435.2|33
1642912710000|2022-01-23 04:38:30|2446.6|2437.9|2444.29|2435.59|2446.67|2437.97|2443.06|2434.36|36
1642912720000|2022-01-23 04:38:40|2444.25|2435.55|2442.64|2433.94|2444.25|2435.55|2439.84|2431.14|40
1642912730000|2022-01-23 04:38:50|2442.73|2434.03|2441.6|2432.9|2442.77|2434.07|2440.51|2431.81|39
1642912740000|2022-01-23 04:39:00|2441.55|2432.85|2440.37|2431.67|2441.55|2432.85|2440.31|2431.61|35
1642912750000|2022-01-23 04:39:10|2440.4|2431.7|2440.57|2431.87|2440.66|2431.96|2438.94|2430.24|33
1642912760000|2022-01-23 04:39:20|2440.56|2431.86|2439.11|2430.41|2440.71|2432.01|2438.98|2430.28|36
1642912770000|2022-01-23 04:39:30|2439.19|2430.49|2439.61|2430.91|2439.61|2430.91|2438.68|2429.98|32
1642912780000|2022-01-23 04:39:40|2439.67|2430.97|2439.45|2430.75|2439.8|2431.1|2439.04|2430.34|35
1642912790000|2022-01-23 04:39:50|2439.54|2430.84|2441.73|2433.03|2441.73|2433.03|2439.54|2430.84|36
1642912800000|2022-01-23 04:40:00|2441.74|2433.04|2441.58|2432.88|2441.82|2433.12|2440.8|2432.1|33
1642912810000|2022-01-23 04:40:10|2441.49|2432.79|2440.25|2431.55|2441.57|2432.87|2440.25|2431.55|36
1642912820000|2022-01-23 04:40:20|2440.34|2431.64|2438.78|2430.08|2440.64|2431.94|2438.75|2430.05|32
1642912830000|2022-01-23 04:40:30|2438.76|2430.06|2439.14|2430.44|2439.51|2430.81|2438.68|2429.98|40
1642912840000|2022-01-23 04:40:40|2439.13|2430.43|2440.74|2432.04|2440.84|2432.14|2438.86|2430.16|33
1642912850000|2022-01-23 04:40:50|2440.7|2432|2440.14|2431.44|2440.86|2432.16|2439.83|2431.13|37
1642912860000|2022-01-23 04:41:00|2440.15|2431.45|2440.45|2431.75|2440.45|2431.75|2440.06|2431.36|34
1642912870000|2022-01-23 04:41:10|2440.44|2431.74|2442.28|2433.58|2442.28|2433.58|2440.01|2431.31|34
1642912880000|2022-01-23 04:41:20|2442.31|2433.61|2442.9|2434.2|2443.19|2434.49|2442.24|2433.54|31
1642912890000|2022-01-23 04:41:30|2442.91|2434.21|2443.31|2434.61|2444.41|2435.71|2442.91|2434.21|34
1642912900000|2022-01-23 04:41:40|2443.06|2434.36|2443.55|2434.85|2443.69|2434.99|2442.67|2433.97|34
1642912910000|2022-01-23 04:41:50|2443.56|2434.86|2443.7|2435|2444.62|2435.92|2443.56|2434.86|33
1642912920000|2022-01-23 04:42:00|2443.8|2435.1|2442.88|2434.18|2443.8|2435.1|2442.85|2434.15|35
1642912930000|2022-01-23 04:42:10|2442.89|2434.19|2441.91|2433.21|2443.15|2434.45|2441.91|2433.21|33
1642912940000|2022-01-23 04:42:20|2441.82|2433.12|2444.36|2435.66|2444.72|2436.02|2441.6|2432.9|38
1642912950000|2022-01-23 04:42:30|2444.31|2435.61|2443.81|2435.11|2444.38|2435.68|2443.67|2434.97|35
1642912960000|2022-01-23 04:42:40|2443.8|2435.1|2443.87|2435.17|2443.87|2435.17|2443.19|2434.49|35
1642912970000|2022-01-23 04:42:50|2443.89|2435.19|2443.82|2435.12|2444|2435.3|2443.64|2434.94|36
1642912980000|2022-01-23 04:43:00|2443.83|2435.13|2443.34|2434.64|2444.54|2435.84|2443.28|2434.58|33
1642912990000|2022-01-23 04:43:10|2443.43|2434.73|2443.3|2434.6|2443.45|2434.75|2442.61|2433.91|40
1642913000000|2022-01-23 04:43:20|2443.25|2434.55|2443.19|2434.49|2443.45|2434.75|2443.12|2434.42|33
1642913010000|2022-01-23 04:43:30|2443.22|2434.52|2443.29|2434.59|2443.39|2434.69|2442.47|2433.77|30
1642913020000|2022-01-23 04:43:40|2443.24|2434.54|2445.41|2436.71|2445.43|2436.73|2443.21|2434.51|32
1642913030000|2022-01-23 04:43:50|2445.44|2436.74|2444.7|2436|2445.44|2436.74|2444.7|2436|30
1642913040000|2022-01-23 04:44:00|2444.74|2436.04|2443.34|2434.64|2444.83|2436.13|2443.05|2434.35|38
1642913050000|2022-01-23 04:44:10|2443.3|2434.6|2444.24|2435.54|2444.58|2435.88|2443.3|2434.6|33
1642913060000|2022-01-23 04:44:20|2444.27|2435.57|2443.72|2435.02|2444.39|2435.69|2442.95|2434.25|36
1642913070000|2022-01-23 04:44:30|2443.73|2435.03|2444.01|2435.31|2444.01|2435.31|2443.58|2434.88|27
1642913080000|2022-01-23 04:44:40|2444.06|2435.36|2445.08|2436.38|2445.33|2436.63|2444.06|2435.36|34
1642913090000|2022-01-23 04:44:50|2445.09|2436.39|2444.25|2435.55|2446|2437.3|2444.25|2435.55|28
1642913100000|2022-01-23 04:45:00|2444.24|2435.54|2442.35|2433.65|2444.27|2435.57|2441.98|2433.28|38
1642913110000|2022-01-23 04:45:10|2442.2|2433.5|2442.19|2433.49|2442.54|2433.84|2442.02|2433.32|33
1642913120000|2022-01-23 04:45:20|2442.2|2433.5|2442.83|2434.13|2444.18|2435.48|2441.88|2433.18|33
1642913130000|2022-01-23 04:45:30|2443.02|2434.32|2442.78|2434.08|2443.02|2434.32|2441.94|2433.24|37
1642913140000|2022-01-23 04:45:40|2442.74|2434.04|2440.99|2432.29|2442.79|2434.09|2440.82|2432.12|36
1642913150000|2022-01-23 04:45:50|2441.01|2432.31|2440.46|2431.76|2441.01|2432.31|2440.29|2431.59|33
1642913160000|2022-01-23 04:46:00|2440.4|2431.7|2438.12|2429.42|2440.64|2431.94|2438.12|2429.42|34
1642913170000|2022-01-23 04:46:10|2438.1|2429.4|2437.42|2428.72|2438.6|2429.9|2437.42|2428.72|35
1642913180000|2022-01-23 04:46:20|2437.41|2428.71|2438.11|2429.41|2438.11|2429.41|2436.69|2427.99|37
1642913190000|2022-01-23 04:46:30|2438.2|2429.5|2438.25|2429.55|2438.46|2429.76|2437.91|2429.21|37
1642913200000|2022-01-23 04:46:40|2438.29|2429.59|2439.97|2431.27|2440.75|2432.05|2438.03|2429.33|36
1642913210000|2022-01-23 04:46:50|2439.98|2431.28|2438.26|2429.56|2439.98|2431.28|2438.08|2429.38|39
1642913220000|2022-01-23 04:47:00|2438.24|2429.54|2435.63|2426.93|2438.24|2429.54|2435.63|2426.93|36
1642913230000|2022-01-23 04:47:10|2435.49|2426.79|2436.43|2427.73|2437.33|2428.63|2435.49|2426.79|37
1642913240000|2022-01-23 04:47:20|2436.45|2427.75|2436.86|2428.16|2437.23|2428.53|2436.43|2427.73|34
1642913250000|2022-01-23 04:47:30|2436.8|2428.1|2436.6|2427.9|2436.93|2428.23|2436.4|2427.7|29
1642913260000|2022-01-23 04:47:40|2436.75|2428.05|2437.61|2428.91|2437.61|2428.91|2436.52|2427.82|33
1642913270000|2022-01-23 04:47:50|2437.77|2429.07|2438.43|2429.73|2438.7|2430|2437.51|2428.81|31
1642913280000|2022-01-23 04:48:00|2438.44|2429.74|2440.04|2431.34|2440.12|2431.42|2438.42|2429.72|38
1642913290000|2022-01-23 04:48:10|2440.05|2431.35|2439.97|2431.27|2440.05|2431.35|2439.61|2430.91|32
1642913300000|2022-01-23 04:48:20|2440.02|2431.32|2440.48|2431.78|2440.5|2431.8|2439.74|2431.04|33
1642913310000|2022-01-23 04:48:30|2440.44|2431.74|2440.85|2432.15|2440.95|2432.25|2440.41|2431.71|27
1642913320000|2022-01-23 04:48:40|2440.92|2432.22|2440.85|2432.15|2440.92|2432.22|2440.84|2432.14|20
1642913330000|2022-01-23 04:48:50|2440.9|2432.2|2440.34|2431.64|2441.06|2432.36|2440.34|2431.64|28
1642913340000|2022-01-23 04:49:00|2440.35|2431.65|2439.27|2430.57|2440.35|2431.65|2439.18|2430.48|31
1642913350000|2022-01-23 04:49:10|2439.34|2430.64|2438.72|2430.02|2439.48|2430.78|2438.64|2429.94|31
1642913360000|2022-01-23 04:49:20|2438.9|2430.2|2440.35|2431.65|2440.35|2431.65|2438.9|2430.2|35
1642913370000|2022-01-23 04:49:30|2440.73|2432.03|2441.31|2432.61|2441.46|2432.76|2440.68|2431.98|33
1642913380000|2022-01-23 04:49:40|2441.32|2432.62|2440.88|2432.18|2441.33|2432.63|2440.78|2432.08|34
1642913390000|2022-01-23 04:49:50|2440.87|2432.17|2441.4|2432.7|2441.7|2433|2440.87|2432.17|33
1642913400000|2022-01-23 04:50:00|2441.56|2432.86|2440.03|2431.33|2442.31|2433.61|2440.03|2431.33|39
1642913410000|2022-01-23 04:50:10|2440.14|2431.44|2436.69|2427.99|2440.16|2431.46|2436.22|2427.52|35
1642913420000|2022-01-23 04:50:20|2436.85|2428.15|2437.21|2428.51|2437.39|2428.69|2436.67|2427.97|37
1642913430000|2022-01-23 04:50:30|2437.22|2428.52|2438.39|2429.69|2438.44|2429.74|2437.17|2428.47|33
1642913440000|2022-01-23 04:50:40|2438.4|2429.7|2439.14|2430.44|2439.17|2430.47|2438.29|2429.59|31
1642913450000|2022-01-23 04:50:50|2439.13|2430.43|2439.24|2430.54|2439.44|2430.74|2438.59|2429.89|32
1642913460000|2022-01-23 04:51:00|2439.19|2430.49|2438.79|2430.09|2439.97|2431.27|2438.52|2429.82|36
1642913470000|2022-01-23 04:51:10|2438.84|2430.14|2437.06|2428.36|2438.84|2430.14|2437.06|2428.36|36
1642913480000|2022-01-23 04:51:20|2436.98|2428.28|2437.11|2428.41|2437.62|2428.92|2436.98|2428.28|29
1642913490000|2022-01-23 04:51:30|2437.1|2428.4|2438.66|2429.96|2438.71|2430.01|2437.09|2428.39|33
1642913500000|2022-01-23 04:51:40|2438.67|2429.97|2438.91|2430.21|2439.38|2430.68|2438.37|2429.67|34
1642913510000|2022-01-23 04:51:50|2438.92|2430.22|2437.49|2428.79|2439.01|2430.31|2437.47|2428.77|35
1642913520000|2022-01-23 04:52:00|2437.46|2428.76|2436.81|2428.11|2437.64|2428.94|2436.48|2427.78|37
1642913530000|2022-01-23 04:52:10|2436.83|2428.13|2436.74|2428.04|2436.94|2428.24|2436.64|2427.94|29
1642913540000|2022-01-23 04:52:20|2436.76|2428.06|2437.47|2428.77|2437.47|2428.77|2436.68|2427.98|35
1642913550000|2022-01-23 04:52:30|2437.48|2428.78|2438.33|2429.63|2438.41|2429.71|2437.48|2428.78|31
1642913560000|2022-01-23 04:52:40|2438.37|2429.67|2438.45|2429.75|2439.24|2430.54|2438.36|2429.66|33
1642913570000|2022-01-23 04:52:50|2438.39|2429.69|2438.28|2429.58|2438.47|2429.77|2438.28|2429.58|28
1642913580000|2022-01-23 04:53:00|2437.94|2429.24|2436.71|2428.01|2437.94|2429.24|2436.7|2428|32
1642913590000|2022-01-23 04:53:10|2436.62|2427.92|2438.33|2429.63|2438.52|2429.82|2436.43|2427.73|36
1642913600000|2022-01-23 04:53:20|2438.31|2429.61|2438.52|2429.82|2438.69|2429.99|2438.3|2429.6|28
1642913610000|2022-01-23 04:53:30|2438.51|2429.81|2438.27|2429.57|2438.77|2430.07|2437.83|2429.13|33
1642913620000|2022-01-23 04:53:40|2438.23|2429.53|2437.53|2428.83|2438.29|2429.59|2437.41|2428.71|32
1642913630000|2022-01-23 04:53:50|2437.46|2428.76|2437.51|2428.81|2437.74|2429.04|2437.4|2428.7|26
1642913640000|2022-01-23 04:54:00|2437.56|2428.86|2437.31|2428.61|2437.57|2428.87|2436.64|2427.94|31
1642913650000|2022-01-23 04:54:10|2437.29|2428.59|2437.12|2428.42|2437.35|2428.65|2436.94|2428.24|32
1642913660000|2022-01-23 04:54:20|2437.16|2428.46|2435.96|2427.26|2437.18|2428.48|2435.9|2427.2|30
1642913670000|2022-01-23 04:54:30|2435.9|2427.2|2436.12|2427.42|2436.12|2427.42|2435.84|2427.14|25
1642913680000|2022-01-23 04:54:40|2436.11|2427.41|2435.96|2427.26|2436.24|2427.54|2435.91|2427.21|25
1642913690000|2022-01-23 04:54:50|2435.8|2427.1|2436.21|2427.51|2436.22|2427.52|2435.73|2427.03|25
1642913700000|2022-01-23 04:55:00|2436.19|2427.49|2436.53|2427.83|2436.68|2427.98|2436.19|2427.49|25
1642913710000|2022-01-23 04:55:10|2436.51|2427.81|2436.68|2427.98|2436.95|2428.25|2436.2|2427.5|35
1642913720000|2022-01-23 04:55:20|2436.65|2427.95|2437.14|2428.44|2437.31|2428.61|2436.64|2427.94|30
1642913730000|2022-01-23 04:55:30|2437.15|2428.45|2437.45|2428.75|2437.66|2428.96|2437.15|2428.45|28
1642913740000|2022-01-23 04:55:40|2437.44|2428.74|2437.44|2428.74|2437.51|2428.81|2437.43|2428.73|22
1642913750000|2022-01-23 04:55:50|2437.43|2428.73|2435.99|2427.29|2437.45|2428.75|2435.95|2427.25|31
1642913760000|2022-01-23 04:56:00|2436.04|2427.34|2436.06|2427.36|2437.08|2428.38|2436.04|2427.34|36
1642913770000|2022-01-23 04:56:10|2436.1|2427.4|2435.64|2426.94|2436.15|2427.45|2435.64|2426.94|30
1642913780000|2022-01-23 04:56:20|2435.58|2426.88|2436.05|2427.35|2436.11|2427.41|2435.58|2426.88|33
1642913790000|2022-01-23 04:56:30|2436.34|2427.64|2436.82|2428.12|2437.18|2428.48|2436.34|2427.64|35
1642913800000|2022-01-23 04:56:40|2436.79|2428.09|2435.92|2427.22|2436.92|2428.22|2435.92|2427.22|35
1642913810000|2022-01-23 04:56:50|2435.86|2427.16|2435.81|2427.11|2435.89|2427.19|2435.63|2426.93|33
1642913820000|2022-01-23 04:57:00|2435.8|2427.1|2436.53|2427.83|2436.63|2427.93|2435.8|2427.1|36
1642913830000|2022-01-23 04:57:10|2436.55|2427.85|2437.15|2428.45|2437.22|2428.52|2436.25|2427.55|30
1642913840000|2022-01-23 04:57:20|2437.14|2428.44|2437.59|2428.89|2437.59|2428.89|2436.96|2428.26|24
1642913850000|2022-01-23 04:57:30|2437.76|2429.06|2436.64|2427.94|2437.77|2429.07|2436.64|2427.94|36
1642913860000|2022-01-23 04:57:40|2436.66|2427.96|2436.61|2427.91|2436.72|2428.02|2436.58|2427.88|25
1642913870000|2022-01-23 04:57:50|2436.58|2427.88|2438.4|2429.7|2438.4|2429.7|2436.58|2427.88|27
1642913880000|2022-01-23 04:58:00|2438.55|2429.85|2438.56|2429.86|2438.94|2430.24|2438.51|2429.81|36
1642913890000|2022-01-23 04:58:10|2438.55|2429.85|2437.1|2428.4|2438.66|2429.96|2437.1|2428.4|33
1642913900000|2022-01-23 04:58:20|2437.48|2428.78|2437.69|2428.99|2437.93|2429.23|2437.48|2428.78|31
1642913910000|2022-01-23 04:58:30|2437.7|2429|2437.77|2429.07|2437.78|2429.08|2437.69|2428.99|20
1642913920000|2022-01-23 04:58:40|2437.8|2429.1|2437.33|2428.63|2437.82|2429.12|2437.33|2428.63|28
1642913930000|2022-01-23 04:58:50|2437.2|2428.5|2437.64|2428.94|2437.68|2428.98|2437.2|2428.5|27
1642913940000|2022-01-23 04:59:00|2437.62|2428.92|2437.53|2428.83|2438.36|2429.66|2437.48|2428.78|34
1642913950000|2022-01-23 04:59:10|2437.56|2428.86|2437.54|2428.84|2438.11|2429.41|2437.4|2428.7|36
1642913960000|2022-01-23 04:59:20|2437.52|2428.82|2437.88|2429.18|2437.93|2429.23|2437.45|2428.75|26
1642913970000|2022-01-23 04:59:30|2437.85|2429.15|2437.87|2429.17|2437.94|2429.24|2437.72|2429.02|30
1642913980000|2022-01-23 04:59:40|2437.89|2429.19|2438.17|2429.47|2438.23|2429.53|2437.87|2429.17|27
1642913990000|2022-01-23 04:59:50|2438.22|2429.52|2438.22|2429.52|2438.23|2429.53|2438.1|2429.4|30
1642914000000|2022-01-23 05:00:00|2438.19|2429.49|2438.14|2429.44|2438.28|2429.58|2437.63|2428.93|29
1642914010000|2022-01-23 05:00:10|2438.15|2429.45|2439.56|2430.86|2439.59|2430.89|2438.12|2429.42|29
1642914020000|2022-01-23 05:00:20|2439.57|2430.87|2440.65|2431.95|2441.18|2432.48|2439.43|2430.73|37
1642914030000|2022-01-23 05:00:30|2440.59|2431.89|2440.44|2431.74|2440.59|2431.89|2439.12|2430.42|37
1642914040000|2022-01-23 05:00:40|2440.33|2431.63|2440.38|2431.68|2440.74|2432.04|2439.92|2431.22|38
1642914050000|2022-01-23 05:00:50|2440.37|2431.67|2440.85|2432.15|2440.85|2432.15|2439.47|2430.77|38
1642914060000|2022-01-23 05:01:00|2440.82|2432.12|2440.28|2431.58|2440.88|2432.18|2439.92|2431.22|33
1642914070000|2022-01-23 05:01:10|2440.42|2431.72|2440.99|2432.29|2440.99|2432.29|2440.37|2431.67|33
1642914080000|2022-01-23 05:01:20|2441.03|2432.33|2441.18|2432.48|2441.77|2433.07|2441.03|2432.33|31
1642914090000|2022-01-23 05:01:30|2441.16|2432.46|2441.76|2433.06|2442.26|2433.56|2441.16|2432.46|36
1642914100000|2022-01-23 05:01:40|2441.43|2432.73|2442.27|2433.57|2442.67|2433.97|2441.41|2432.71|37
1642914110000|2022-01-23 05:01:50|2442.36|2433.66|2441.54|2432.84|2442.5|2433.8|2441.53|2432.83|30
1642914120000|2022-01-23 05:02:00|2441.56|2432.86|2441.9|2433.2|2441.92|2433.22|2440.58|2431.88|34
1642914130000|2022-01-23 05:02:10|2441.91|2433.21|2442.31|2433.61|2442.92|2434.22|2441.91|2433.21|31
1642914140000|2022-01-23 05:02:20|2442.27|2433.57|2442.43|2433.73|2442.47|2433.77|2442.26|2433.56|35
1642914150000|2022-01-23 05:02:30|2442.46|2433.76|2442.36|2433.66|2442.55|2433.85|2442.32|2433.62|25
1642914160000|2022-01-23 05:02:40|2442.37|2433.67|2441.96|2433.26|2442.37|2433.67|2441.87|2433.17|28
1642914170000|2022-01-23 05:02:50|2442.03|2433.33|2442.23|2433.53|2443.3|2434.6|2441.89|2433.19|36
1642914180000|2022-01-23 05:03:00|2442.19|2433.49|2442.59|2433.89|2443.22|2434.52|2442.06|2433.36|35
1642914190000|2022-01-23 05:03:10|2442.6|2433.9|2442.64|2433.94|2443.4|2434.7|2442.48|2433.78|34
1642914200000|2022-01-23 05:03:20|2442.55|2433.85|2443.29|2434.59|2443.29|2434.59|2442.47|2433.77|31
1642914210000|2022-01-23 05:03:30|2443.26|2434.56|2442.37|2433.67|2443.39|2434.69|2442.37|2433.67|31
1642914220000|2022-01-23 05:03:40|2442.31|2433.61|2442.27|2433.57|2442.43|2433.73|2441.91|2433.21|38
1642914230000|2022-01-23 05:03:50|2442.26|2433.56|2441.87|2433.17|2442.54|2433.84|2441.56|2432.86|35
1642914240000|2022-01-23 05:04:00|2441.82|2433.12|2441.38|2432.68|2441.82|2433.12|2441.32|2432.62|32
1642914250000|2022-01-23 05:04:10|2441.32|2432.62|2442.91|2434.21|2442.91|2434.21|2440.96|2432.26|34
1642914260000|2022-01-23 05:04:20|2443.04|2434.34|2444.11|2435.41|2444.12|2435.42|2442.82|2434.12|37
1642914270000|2022-01-23 05:04:30|2444.16|2435.46|2444.01|2435.31|2444.17|2435.47|2443.92|2435.22|26
1642914280000|2022-01-23 05:04:40|2444.18|2435.48|2444.54|2435.84|2445.13|2436.43|2444.18|2435.48|22
1642914290000|2022-01-23 05:04:50|2444.55|2435.85|2443.85|2435.15|2444.55|2435.85|2443.83|2435.13|31
1642914300000|2022-01-23 05:05:00|2443.81|2435.11|2444.76|2436.06|2445.16|2436.46|2443.59|2434.89|34
1642914310000|2022-01-23 05:05:10|2444.81|2436.11|2444.72|2436.02|2445.62|2436.92|2444.36|2435.66|34
1642914320000|2022-01-23 05:05:20|2444.9|2436.2|2445.09|2436.39|2445.25|2436.55|2444.9|2436.2|29
1642914330000|2022-01-23 05:05:30|2445.07|2436.37|2444.97|2436.27|2445.27|2436.57|2444.81|2436.11|35
1642914340000|2022-01-23 05:05:40|2444.95|2436.25|2445.09|2436.39|2445.31|2436.61|2444.84|2436.14|33
1642914350000|2022-01-23 05:05:50|2445.12|2436.42|2444.7|2436|2445.49|2436.79|2444.5|2435.8|34
1642914360000|2022-01-23 05:06:00|2444.57|2435.87|2445.17|2436.47|2445.4|2436.7|2444.57|2435.87|30
1642914370000|2022-01-23 05:06:10|2445.14|2436.44|2444.16|2435.46|2445.21|2436.51|2443.65|2434.95|33
1642914380000|2022-01-23 05:06:20|2444.22|2435.52|2444.91|2436.21|2445.13|2436.43|2444.2|2435.5|37
1642914390000|2022-01-23 05:06:30|2444.92|2436.22|2445.29|2436.59|2445.6|2436.9|2444.92|2436.22|35
1642914400000|2022-01-23 05:06:40|2445.49|2436.79|2445.91|2437.21|2445.91|2437.21|2445.24|2436.54|31
1642914410000|2022-01-23 05:06:50|2445.92|2437.22|2445.55|2436.85|2446.34|2437.64|2444.9|2436.2|36
1642914420000|2022-01-23 05:07:00|2445.63|2436.93|2445.71|2437.01|2446.39|2437.69|2445.4|2436.7|36
1642914430000|2022-01-23 05:07:10|2445.81|2437.11|2446|2437.3|2446.18|2437.48|2445.55|2436.85|35
1642914440000|2022-01-23 05:07:20|2445.99|2437.29|2446.48|2437.78|2446.48|2437.78|2445.96|2437.26|28
1642914450000|2022-01-23 05:07:30|2446.5|2437.8|2446.31|2437.61|2446.65|2437.95|2445.98|2437.28|34
1642914460000|2022-01-23 05:07:40|2446.29|2437.59|2445.23|2436.53|2446.29|2437.59|2445.23|2436.53|33
1642914470000|2022-01-23 05:07:50|2445.45|2436.75|2445.38|2436.68|2446|2437.3|2445.38|2436.68|34
1642914480000|2022-01-23 05:08:00|2445.16|2436.46|2444.9|2436.2|2445.16|2436.46|2444.78|2436.08|33
1642914490000|2022-01-23 05:08:10|2444.79|2436.09|2444.44|2435.74|2444.87|2436.17|2444.3|2435.6|35
1642914500000|2022-01-23 05:08:20|2444.45|2435.75|2444.08|2435.38|2444.5|2435.8|2442.87|2434.17|33
1642914510000|2022-01-23 05:08:30|2444.22|2435.52|2444.34|2435.64|2444.44|2435.74|2443.68|2434.98|31
1642914520000|2022-01-23 05:08:40|2444.47|2435.77|2444.49|2435.79|2444.51|2435.81|2444.34|2435.64|27
1642914530000|2022-01-23 05:08:50|2444.48|2435.78|2444.55|2435.85|2444.6|2435.9|2444.48|2435.78|24
1642914540000|2022-01-23 05:09:00|2444.54|2435.84|2444.71|2436.01|2445.14|2436.44|2444.5|2435.8|29
1642914550000|2022-01-23 05:09:10|2444.88|2436.18|2445.25|2436.55|2445.39|2436.69|2444.23|2435.53|36
1642914560000|2022-01-23 05:09:20|2445.22|2436.52|2445.06|2436.36|2445.99|2437.29|2445.06|2436.36|36
1642914570000|2022-01-23 05:09:30|2444.97|2436.27|2444.81|2436.11|2444.97|2436.27|2444.62|2435.92|29
1642914580000|2022-01-23 05:09:40|2444.7|2436|2442.95|2434.25|2444.72|2436.02|2442.95|2434.25|30
1642914590000|2022-01-23 05:09:50|2442.86|2434.16|2442.14|2433.44|2443.16|2434.46|2441.94|2433.24|37
1642914600000|2022-01-23 05:10:00|2442.03|2433.33|2439|2430.3|2442.03|2433.33|2438|2429.3|36
1642914610000|2022-01-23 05:10:10|2438.4|2429.7|2436.73|2428.03|2438.4|2429.7|2436.71|2428.01|36
1642914620000|2022-01-23 05:10:20|2436.66|2427.96|2436.3|2427.6|2436.73|2428.03|2435.56|2426.86|37
1642914630000|2022-01-23 05:10:30|2436.36|2427.66|2432.44|2423.74|2436.36|2427.66|2432.12|2423.42|38
1642914640000|2022-01-23 05:10:40|2432.04|2423.34|2433.29|2424.59|2433.37|2424.67|2431.69|2422.99|39
1642914650000|2022-01-23 05:10:50|2433.34|2424.64|2433.51|2424.81|2433.79|2425.09|2432.65|2423.95|39
1642914660000|2022-01-23 05:11:00|2433.4|2424.7|2429.12|2420.42|2433.63|2424.93|2429.12|2420.42|37
1642914670000|2022-01-23 05:11:10|2429.24|2420.54|2429.94|2421.24|2430.36|2421.66|2428.33|2419.63|37
1642914680000|2022-01-23 05:11:20|2430.19|2421.49|2429.73|2421.03|2430.32|2421.62|2429.44|2420.74|36
1642914690000|2022-01-23 05:11:30|2429.72|2421.02|2429.71|2421.01|2430.17|2421.47|2429.09|2420.39|34
1642914700000|2022-01-23 05:11:40|2429.36|2420.66|2425.98|2417.28|2429.43|2420.73|2425.82|2417.12|37
1642914710000|2022-01-23 05:11:50|2425.77|2417.07|2425.58|2416.88|2425.88|2417.18|2423.82|2415.12|37
1642914720000|2022-01-23 05:12:00|2425.66|2416.96|2425.24|2416.54|2425.69|2416.99|2423.62|2414.92|39
1642914730000|2022-01-23 05:12:10|2425.19|2416.49|2423.35|2414.65|2425.19|2416.49|2422.7|2414|40
1642914740000|2022-01-23 05:12:20|2423.32|2414.62|2422.89|2414.19|2423.37|2414.67|2422.76|2414.06|39
1642914750000|2022-01-23 05:12:30|2422.96|2414.26|2422.01|2413.31|2422.96|2414.26|2421.62|2412.92|40
1642914760000|2022-01-23 05:12:40|2422.28|2413.58|2421.81|2413.11|2422.44|2413.74|2421.45|2412.75|35
1642914770000|2022-01-23 05:12:50|2421.92|2413.22|2422.12|2413.42|2422.49|2413.79|2420.03|2411.33|39
1642914780000|2022-01-23 05:13:00|2422.55|2413.85|2422.88|2414.18|2423.04|2414.34|2422.34|2413.64|32
1642914790000|2022-01-23 05:13:10|2422.84|2414.14|2422.16|2413.46|2423.73|2415.03|2422.16|2413.46|36
1642914800000|2022-01-23 05:13:20|2422.14|2413.44|2419.55|2410.85|2422.16|2413.46|2419.44|2410.74|38
1642914810000|2022-01-23 05:13:30|2419.72|2411.02|2417.77|2409.07|2419.86|2411.16|2417.76|2409.06|38
1642914820000|2022-01-23 05:13:40|2417.86|2409.16|2417.9|2409.2|2417.96|2409.26|2417.26|2408.56|35
1642914830000|2022-01-23 05:13:50|2418.02|2409.32|2418.66|2409.96|2418.83|2410.13|2417.99|2409.29|37
1642914840000|2022-01-23 05:14:00|2419.02|2410.32|2419.59|2410.89|2420.54|2411.84|2419.02|2410.32|35
1642914850000|2022-01-23 05:14:10|2419.29|2410.59|2417.57|2408.87|2419.29|2410.59|2417.56|2408.86|37
1642914860000|2022-01-23 05:14:20|2417.54|2408.84|2416.85|2408.15|2417.8|2409.1|2416.52|2407.82|38
1642914870000|2022-01-23 05:14:30|2417.02|2408.32|2418.57|2409.87|2419.17|2410.47|2416.71|2408.01|39
1642914880000|2022-01-23 05:14:40|2418.12|2409.42|2419.32|2410.62|2419.37|2410.67|2417.68|2408.98|38
1642914890000|2022-01-23 05:14:50|2419.37|2410.67|2419.16|2410.46|2419.44|2410.74|2418.85|2410.15|35
1642914900000|2022-01-23 05:15:00|2418.93|2410.23|2417.62|2408.92|2419.07|2410.37|2417.09|2408.39|35
1642914910000|2022-01-23 05:15:10|2417.71|2409.01|2419.12|2410.42|2419.12|2410.42|2417.5|2408.8|34
1642914920000|2022-01-23 05:15:20|2419.2|2410.5|2417.83|2409.13|2419.28|2410.58|2417.33|2408.63|37
1642914930000|2022-01-23 05:15:30|2417.94|2409.24|2418.62|2409.92|2418.74|2410.04|2417.61|2408.91|33
1642914940000|2022-01-23 05:15:40|2418.57|2409.87|2419.66|2410.96|2419.73|2411.03|2418.27|2409.57|36
1642914950000|2022-01-23 05:15:50|2419.83|2411.13|2419.87|2411.17|2419.87|2411.17|2419.34|2410.64|34
1642914960000|2022-01-23 05:16:00|2419.85|2411.15|2420.29|2411.59|2422.09|2413.39|2419.85|2411.15|38
1642914970000|2022-01-23 05:16:10|2420.43|2411.73|2421.33|2412.63|2421.65|2412.95|2420.37|2411.67|35
1642914980000|2022-01-23 05:16:20|2421.57|2412.87|2421.44|2412.74|2421.8|2413.1|2420.98|2412.28|34
1642914990000|2022-01-23 05:16:30|2421.46|2412.76|2419.87|2411.17|2421.68|2412.98|2418.42|2409.72|35
1642915000000|2022-01-23 05:16:40|2419.91|2411.21|2419.82|2411.12|2420.3|2411.6|2419.22|2410.52|34
1642915010000|2022-01-23 05:16:50|2420.01|2411.31|2420.34|2411.64|2420.91|2412.21|2420.01|2411.31|32
1642915020000|2022-01-23 05:17:00|2420.54|2411.84|2420.92|2412.22|2421.05|2412.35|2420.3|2411.6|36
1642915030000|2022-01-23 05:17:10|2420.96|2412.26|2421.2|2412.5|2421.3|2412.6|2420.9|2412.2|31
1642915040000|2022-01-23 05:17:20|2421.35|2412.65|2420.97|2412.27|2421.97|2413.27|2420.97|2412.27|35
1642915050000|2022-01-23 05:17:30|2421.05|2412.35|2422.04|2413.34|2422.04|2413.34|2421.05|2412.35|36
1642915060000|2022-01-23 05:17:40|2422.05|2413.35|2421.71|2413.01|2422.16|2413.46|2421.64|2412.94|36
1642915070000|2022-01-23 05:17:50|2421.74|2413.04|2421.83|2413.13|2421.95|2413.25|2421.5|2412.8|31
1642915080000|2022-01-23 05:18:00|2421.84|2413.14|2421.52|2412.82|2421.91|2413.21|2421.52|2412.82|35
1642915090000|2022-01-23 05:18:10|2421.5|2412.8|2421.37|2412.67|2421.5|2412.8|2419.73|2411.03|36
1642915100000|2022-01-23 05:18:20|2421.52|2412.82|2421.17|2412.47|2421.95|2413.25|2420.93|2412.23|28
1642915110000|2022-01-23 05:18:30|2420.85|2412.15|2421.69|2412.99|2421.89|2413.19|2420.85|2412.15|36
1642915120000|2022-01-23 05:18:40|2421.71|2413.01|2420.82|2412.12|2421.71|2413.01|2420.56|2411.86|31
1642915130000|2022-01-23 05:18:50|2420.77|2412.07|2420.17|2411.47|2421.01|2412.31|2419.93|2411.23|33
1642915140000|2022-01-23 05:19:00|2420.1|2411.4|2420.96|2412.26|2420.97|2412.27|2419.67|2410.97|38
1642915150000|2022-01-23 05:19:10|2420.94|2412.24|2421.66|2412.96|2421.99|2413.29|2420.92|2412.22|34
1642915160000|2022-01-23 05:19:20|2421.67|2412.97|2421.67|2412.97|2421.91|2413.21|2421.67|2412.97|34
1642915170000|2022-01-23 05:19:30|2421.21|2412.51|2421.66|2412.96|2421.71|2413.01|2420.85|2412.15|37
1642915180000|2022-01-23 05:19:40|2421.67|2412.97|2422.32|2413.62|2422.5|2413.8|2421.51|2412.81|37
1642915190000|2022-01-23 05:19:50|2422.33|2413.63|2423.25|2414.55|2423.25|2414.55|2422.27|2413.57|34
1642915200000|2022-01-23 05:20:00|2423.49|2414.79|2423.63|2414.93|2424.19|2415.49|2423|2414.3|39
1642915210000|2022-01-23 05:20:10|2423.59|2414.89|2425.39|2416.69|2425.55|2416.85|2423.54|2414.84|38
1642915220000|2022-01-23 05:20:20|2425.17|2416.47|2426|2417.3|2426.47|2417.77|2425.17|2416.47|38
1642915230000|2022-01-23 05:20:30|2426.25|2417.55|2427.33|2418.63|2427.42|2418.72|2426.14|2417.44|33
1642915240000|2022-01-23 05:20:40|2427.26|2418.56|2427.64|2418.94|2427.71|2419.01|2427.06|2418.36|37
1642915250000|2022-01-23 05:20:50|2427.6|2418.9|2427.31|2418.61|2427.6|2418.9|2426.54|2417.84|36
1642915260000|2022-01-23 05:21:00|2427.27|2418.57|2427.29|2418.59|2427.82|2419.12|2426.77|2418.07|33
1642915270000|2022-01-23 05:21:10|2427.3|2418.6|2427.85|2419.15|2427.94|2419.24|2426.66|2417.96|33
1642915280000|2022-01-23 05:21:20|2427.81|2419.11|2427.79|2419.09|2428.34|2419.64|2427.77|2419.07|28
1642915290000|2022-01-23 05:21:30|2427.86|2419.16|2424.43|2415.73|2427.86|2419.16|2424.43|2415.73|36
1642915300000|2022-01-23 05:21:40|2424.33|2415.63|2424.88|2416.18|2424.93|2416.23|2424.25|2415.55|32
1642915310000|2022-01-23 05:21:50|2424.85|2416.15|2425.54|2416.84|2425.56|2416.86|2424.82|2416.12|32
1642915320000|2022-01-23 05:22:00|2425.55|2416.85|2426.3|2417.6|2426.38|2417.68|2425.03|2416.33|35
1642915330000|2022-01-23 05:22:10|2426.61|2417.91|2427.03|2418.33|2427.21|2418.51|2425.6|2416.9|37
1642915340000|2022-01-23 05:22:20|2427.01|2418.31|2426.62|2417.92|2427.14|2418.44|2426.38|2417.68|34
1642915350000|2022-01-23 05:22:30|2426.6|2417.9|2427.02|2418.32|2427.17|2418.47|2426.17|2417.47|33
1642915360000|2022-01-23 05:22:40|2427|2418.3|2427.38|2418.68|2427.85|2419.15|2427|2418.3|30
1642915370000|2022-01-23 05:22:50|2427.36|2418.66|2427.71|2419.01|2427.92|2419.22|2427.18|2418.48|34
1642915380000|2022-01-23 05:23:00|2427.7|2419|2428.04|2419.34|2428.04|2419.34|2427.7|2419|24
1642915390000|2022-01-23 05:23:10|2428.62|2419.92|2428.12|2419.42|2429.01|2420.31|2428.07|2419.37|36
1642915400000|2022-01-23 05:23:20|2428.19|2419.49|2428.86|2420.16|2429.14|2420.44|2428.11|2419.41|35
1642915410000|2022-01-23 05:23:30|2428.85|2420.15|2428.48|2419.78|2428.85|2420.15|2428.32|2419.62|30
1642915420000|2022-01-23 05:23:40|2428.52|2419.82|2428.47|2419.77|2428.56|2419.86|2428.4|2419.7|33
1642915430000|2022-01-23 05:23:50|2428.4|2419.7|2429.23|2420.53|2429.26|2420.56|2427.96|2419.26|37
1642915440000|2022-01-23 05:24:00|2429.21|2420.51|2429.81|2421.11|2429.81|2421.11|2429.1|2420.4|32
1642915450000|2022-01-23 05:24:10|2429.85|2421.15|2429.42|2420.72|2429.94|2421.24|2429.17|2420.47|34
1642915460000|2022-01-23 05:24:20|2429.47|2420.77|2429.11|2420.41|2429.55|2420.85|2429.11|2420.41|33
1642915470000|2022-01-23 05:24:30|2428.74|2420.04|2428.06|2419.36|2428.88|2420.18|2427.36|2418.66|33
1642915480000|2022-01-23 05:24:40|2428.1|2419.4|2427.46|2418.76|2428.74|2420.04|2426.97|2418.27|39
1642915490000|2022-01-23 05:24:50|2427.37|2418.67|2427.18|2418.48|2427.5|2418.8|2427.12|2418.42|32
1642915500000|2022-01-23 05:25:00|2427.2|2418.5|2427.74|2419.04|2427.95|2419.25|2427.15|2418.45|26
1642915510000|2022-01-23 05:25:10|2427.78|2419.08|2428.55|2419.85|2428.55|2419.85|2427.72|2419.02|35
1642915520000|2022-01-23 05:25:20|2428.7|2420|2428.51|2419.81|2428.87|2420.17|2428.35|2419.65|28
1642915530000|2022-01-23 05:25:30|2428.41|2419.71|2428.02|2419.32|2428.44|2419.74|2427.95|2419.25|36
1642915540000|2022-01-23 05:25:40|2428.04|2419.34|2427.4|2418.7|2428.09|2419.39|2427.25|2418.55|30
1642915550000|2022-01-23 05:25:50|2427.34|2418.64|2426.47|2417.77|2427.34|2418.64|2426.39|2417.69|34
1642915560000|2022-01-23 05:26:00|2426.52|2417.82|2429.1|2420.4|2429.36|2420.66|2426.37|2417.67|37
1642915570000|2022-01-23 05:26:10|2429.17|2420.47|2429.09|2420.39|2429.48|2420.78|2429.09|2420.39|34
1642915580000|2022-01-23 05:26:20|2429.11|2420.41|2425.42|2416.72|2429.23|2420.53|2424.25|2415.55|39
1642915590000|2022-01-23 05:26:30|2425.44|2416.74|2426.28|2417.58|2426.28|2417.58|2424.46|2415.76|38
1642915600000|2022-01-23 05:26:40|2426.07|2417.37|2427.53|2418.83|2427.87|2419.17|2426.07|2417.37|35
1642915610000|2022-01-23 05:26:50|2427.71|2419.01|2428.13|2419.43|2428.5|2419.8|2427.71|2419.01|35
1642915620000|2022-01-23 05:27:00|2428.17|2419.47|2428.54|2419.84|2428.67|2419.97|2428.17|2419.47|34
1642915630000|2022-01-23 05:27:10|2428.49|2419.79|2428.57|2419.87|2428.81|2420.11|2428.49|2419.79|32
1642915640000|2022-01-23 05:27:20|2428.7|2420|2428.67|2419.97|2428.77|2420.07|2428.58|2419.88|31
1642915650000|2022-01-23 05:27:30|2428.71|2420.01|2428.47|2419.77|2429.09|2420.39|2428.46|2419.76|28
1642915660000|2022-01-23 05:27:40|2428.45|2419.75|2428.22|2419.52|2428.45|2419.75|2428.17|2419.47|30
1642915670000|2022-01-23 05:27:50|2428.16|2419.46|2428.28|2419.58|2428.32|2419.62|2428.16|2419.46|25
1642915680000|2022-01-23 05:28:00|2428.32|2419.62|2428.32|2419.62|2428.37|2419.67|2428.25|2419.55|22
1642915690000|2022-01-23 05:28:10|2428.34|2419.64|2427.01|2418.31|2428.49|2419.79|2426.96|2418.26|29
1642915700000|2022-01-23 05:28:20|2427.25|2418.55|2427.19|2418.49|2427.46|2418.76|2426.97|2418.27|33
1642915710000|2022-01-23 05:28:30|2427.15|2418.45|2427.21|2418.51|2427.32|2418.62|2427|2418.3|35
1642915720000|2022-01-23 05:28:40|2427.17|2418.47|2427.15|2418.45|2427.31|2418.61|2427.05|2418.35|33
1642915730000|2022-01-23 05:28:50|2427.23|2418.53|2427.19|2418.49|2427.23|2418.53|2426.89|2418.19|28
1642915740000|2022-01-23 05:29:00|2427.3|2418.6|2428.13|2419.43|2428.22|2419.52|2427.3|2418.6|35
1642915750000|2022-01-23 05:29:10|2428.16|2419.46|2427.54|2418.84|2428.26|2419.56|2427.52|2418.82|33
1642915760000|2022-01-23 05:29:20|2427.51|2418.81|2426.62|2417.92|2427.56|2418.86|2426.57|2417.87|30
1642915770000|2022-01-23 05:29:30|2426.63|2417.93|2427.14|2418.44|2427.18|2418.48|2426.63|2417.93|26
1642915780000|2022-01-23 05:29:40|2427.13|2418.43|2427.01|2418.31|2427.23|2418.53|2427.01|2418.31|30
1642915790000|2022-01-23 05:29:50|2427.06|2418.36|2427.35|2418.65|2427.53|2418.83|2427.06|2418.36|36
1642915800000|2022-01-23 05:30:00|2427.39|2418.69|2428.79|2420.09|2428.81|2420.11|2427.39|2418.69|32
1642915810000|2022-01-23 05:30:10|2428.81|2420.11|2429.62|2420.92|2429.62|2420.92|2428.81|2420.11|33
1642915820000|2022-01-23 05:30:20|2429.63|2420.93|2430.92|2422.22|2430.93|2422.23|2429.63|2420.93|28
1642915830000|2022-01-23 05:30:30|2430.95|2422.25|2433.48|2424.78|2433.48|2424.78|2430.83|2422.13|35
1642915840000|2022-01-23 05:30:40|2433.49|2424.79|2433.31|2424.61|2433.86|2425.16|2433.09|2424.39|35
1642915850000|2022-01-23 05:30:50|2433.24|2424.54|2433.33|2424.63|2433.33|2424.63|2431.93|2423.23|36
1642915860000|2022-01-23 05:31:00|2433.36|2424.66|2433.68|2424.98|2434.06|2425.36|2432.95|2424.25|37
1642915870000|2022-01-23 05:31:10|2433.67|2424.97|2433.09|2424.39|2433.93|2425.23|2433.09|2424.39|34
1642915880000|2022-01-23 05:31:20|2433.13|2424.43|2433.99|2425.29|2434.06|2425.36|2433.13|2424.43|29
1642915890000|2022-01-23 05:31:30|2433.93|2425.23|2433.87|2425.17|2434.18|2425.48|2433.84|2425.14|29
1642915900000|2022-01-23 05:31:40|2433.86|2425.16|2433.97|2425.27|2434.04|2425.34|2433.86|2425.16|32
1642915910000|2022-01-23 05:31:50|2434.09|2425.39|2434.2|2425.5|2434.2|2425.5|2433.91|2425.21|32
1642915920000|2022-01-23 05:32:00|2434.23|2425.53|2434.85|2426.15|2435|2426.3|2434.23|2425.53|25
1642915930000|2022-01-23 05:32:10|2434.86|2426.16|2434.95|2426.25|2435.2|2426.5|2434.86|2426.16|29
1642915940000|2022-01-23 05:32:20|2434.94|2426.24|2435.01|2426.31|2435.01|2426.31|2434.14|2425.44|37
1642915950000|2022-01-23 05:32:30|2435.26|2426.56|2437.16|2428.46|2437.5|2428.8|2435.26|2426.56|34
1642915960000|2022-01-23 05:32:40|2437.03|2428.33|2436.35|2427.65|2437.03|2428.33|2435.42|2426.72|32
1642915970000|2022-01-23 05:32:50|2436.44|2427.74|2437.09|2428.39|2437.13|2428.43|2436.44|2427.74|32
1642915980000|2022-01-23 05:33:00|2437.11|2428.41|2437.84|2429.14|2437.86|2429.16|2436.89|2428.19|34
1642915990000|2022-01-23 05:33:10|2437.83|2429.13|2438.46|2429.76|2438.46|2429.76|2437.83|2429.13|32
1642916000000|2022-01-23 05:33:20|2438.49|2429.79|2439.28|2430.58|2439.32|2430.62|2438.49|2429.79|28
1642916010000|2022-01-23 05:33:30|2439.26|2430.56|2438.17|2429.47|2439.36|2430.66|2438.13|2429.43|37
1642916020000|2022-01-23 05:33:40|2438.18|2429.48|2438.61|2429.91|2438.69|2429.99|2438.18|2429.48|37
1642916030000|2022-01-23 05:33:50|2438.6|2429.9|2439.38|2430.68|2439.49|2430.79|2438.6|2429.9|33
1642916040000|2022-01-23 05:34:00|2439.36|2430.66|2439.65|2430.95|2439.65|2430.95|2438.55|2429.85|31
1642916050000|2022-01-23 05:34:10|2439.79|2431.09|2441.99|2433.29|2442.01|2433.31|2439.7|2431|35
1642916060000|2022-01-23 05:34:20|2442.05|2433.35|2443.8|2435.1|2443.8|2435.1|2442.02|2433.32|34
1642916070000|2022-01-23 05:34:30|2443.81|2435.11|2444.73|2436.03|2445.14|2436.44|2443.81|2435.11|39
1642916080000|2022-01-23 05:34:40|2444.79|2436.09|2445.78|2437.08|2445.78|2437.08|2444.78|2436.08|35
1642916090000|2022-01-23 05:34:50|2445.75|2437.05|2445.98|2437.28|2446.08|2437.38|2445.72|2437.02|29
1642916100000|2022-01-23 05:35:00|2445.96|2437.26|2445.96|2437.26|2446.07|2437.37|2445.93|2437.23|20
1642916110000|2022-01-23 05:35:10|2445.97|2437.27|2445.54|2436.84|2445.98|2437.28|2445.5|2436.8|21
1642916120000|2022-01-23 05:35:20|2445.53|2436.83|2443.53|2434.83|2445.53|2436.83|2443.5|2434.8|35
1642916130000|2022-01-23 05:35:30|2443.21|2434.51|2443.28|2434.58|2443.68|2434.98|2442.96|2434.26|32
1642916140000|2022-01-23 05:35:40|2443.15|2434.45|2444.18|2435.48|2444.22|2435.52|2443.13|2434.43|30
1642916150000|2022-01-23 05:35:50|2444.26|2435.56|2445.01|2436.31|2445.07|2436.37|2444.25|2435.55|33
1642916160000|2022-01-23 05:36:00|2444.99|2436.29|2445.22|2436.52|2445.3|2436.6|2444.99|2436.29|29
1642916170000|2022-01-23 05:36:10|2445.31|2436.61|2445.54|2436.84|2445.73|2437.03|2445.24|2436.54|33
1642916180000|2022-01-23 05:36:20|2445.55|2436.85|2446.26|2437.56|2446.31|2437.61|2445.55|2436.85|33
1642916190000|2022-01-23 05:36:30|2446.24|2437.54|2446.32|2437.62|2446.36|2437.66|2446.23|2437.53|27
1642916200000|2022-01-23 05:36:40|2446.25|2437.55|2446.21|2437.51|2446.25|2437.55|2445.97|2437.27|28
1642916210000|2022-01-23 05:36:50|2446.25|2437.55|2445.87|2437.17|2446.25|2437.55|2445.67|2436.97|30
1642916220000|2022-01-23 05:37:00|2445.88|2437.18|2444.56|2435.86|2445.88|2437.18|2443.97|2435.27|34
1642916230000|2022-01-23 05:37:10|2444.7|2436|2444.53|2435.83|2444.77|2436.07|2444.05|2435.35|34
1642916240000|2022-01-23 05:37:20|2444.55|2435.85|2445.95|2437.25|2445.95|2437.25|2444.55|2435.85|30
1642916250000|2022-01-23 05:37:30|2445.96|2437.26|2447.34|2438.64|2447.34|2438.64|2445.96|2437.26|31
1642916260000|2022-01-23 05:37:40|2447.45|2438.75|2448.35|2439.65|2448.63|2439.93|2447.45|2438.75|25
1642916270000|2022-01-23 05:37:50|2448.36|2439.66|2445.7|2437|2448.5|2439.8|2445.7|2437|31
1642916280000|2022-01-23 05:38:00|2445.54|2436.84|2447.15|2438.45|2447.15|2438.45|2445.31|2436.61|33
1642916290000|2022-01-23 05:38:10|2447.16|2438.46|2446.37|2437.67|2447.88|2439.18|2446.37|2437.67|35
1642916300000|2022-01-23 05:38:20|2446.54|2437.84|2445.77|2437.07|2446.74|2438.04|2445.65|2436.95|34
1642916310000|2022-01-23 05:38:30|2445.87|2437.17|2445.03|2436.33|2445.87|2437.17|2444.58|2435.88|39
1642916320000|2022-01-23 05:38:40|2444.9|2436.2|2444.76|2436.06|2444.97|2436.27|2444.65|2435.95|31
1642916330000|2022-01-23 05:38:50|2444.8|2436.1|2444.55|2435.85|2444.96|2436.26|2444.07|2435.37|34
1642916340000|2022-01-23 05:39:00|2444.54|2435.84|2444.67|2435.97|2444.71|2436.01|2444.01|2435.31|37
1642916350000|2022-01-23 05:39:10|2444.66|2435.96|2445.02|2436.32|2445.02|2436.32|2444.45|2435.75|33
1642916360000|2022-01-23 05:39:20|2445.35|2436.65|2446.68|2437.98|2446.68|2437.98|2445.35|2436.65|29
1642916370000|2022-01-23 05:39:30|2446.67|2437.97|2447.04|2438.34|2447.57|2438.87|2446.67|2437.97|31
1642916380000|2022-01-23 05:39:40|2447.03|2438.33|2445.83|2437.13|2447.03|2438.33|2445.82|2437.12|31
1642916390000|2022-01-23 05:39:50|2445.79|2437.09|2445.41|2436.71|2445.8|2437.1|2445.08|2436.38|37
1642916400000|2022-01-23 05:40:00|2445.4|2436.7|2444.63|2435.93|2445.4|2436.7|2444.55|2435.85|31
1642916410000|2022-01-23 05:40:10|2444.62|2435.92|2443.76|2435.06|2445.12|2436.42|2443.75|2435.05|36
1642916420000|2022-01-23 05:40:20|2443.81|2435.11|2443.61|2434.91|2443.81|2435.11|2443.23|2434.53|38
1642916430000|2022-01-23 05:40:30|2443.7|2435|2443.42|2434.72|2443.86|2435.16|2443.34|2434.64|34
1642916440000|2022-01-23 05:40:40|2443.12|2434.42|2441.21|2432.51|2443.55|2434.85|2441.21|2432.51|37
1642916450000|2022-01-23 05:40:50|2441.16|2432.46|2441.45|2432.75|2442.33|2433.63|2441.16|2432.46|34
1642916460000|2022-01-23 05:41:00|2441.52|2432.82|2441.03|2432.33|2441.52|2432.82|2440.59|2431.89|38
1642916470000|2022-01-23 05:41:10|2441.05|2432.35|2441.46|2432.76|2441.66|2432.96|2441.01|2432.31|35
1642916480000|2022-01-23 05:41:20|2441.51|2432.81|2441.98|2433.28|2442.38|2433.68|2441.44|2432.74|27
1642916490000|2022-01-23 05:41:30|2441.99|2433.29|2443.01|2434.31|2443.05|2434.35|2441.95|2433.25|34
1642916500000|2022-01-23 05:41:40|2443|2434.3|2441.31|2432.61|2443.21|2434.51|2441.28|2432.58|32
1642916510000|2022-01-23 05:41:50|2441.3|2432.6|2441.23|2432.53|2441.34|2432.64|2441.18|2432.48|29
1642916520000|2022-01-23 05:42:00|2440.78|2432.08|2440.63|2431.93|2440.82|2432.12|2440.32|2431.62|30
1642916530000|2022-01-23 05:42:10|2440.64|2431.94|2440.67|2431.97|2440.81|2432.11|2440.38|2431.68|18
1642916540000|2022-01-23 05:42:20|2440.57|2431.87|2440.38|2431.68|2441.07|2432.37|2440.26|2431.56|29
1642916550000|2022-01-23 05:42:30|2440.37|2431.67|2440.39|2431.69|2440.61|2431.91|2440.33|2431.63|30
1642916560000|2022-01-23 05:42:40|2440.42|2431.72|2440.99|2432.29|2441.08|2432.38|2440.39|2431.69|32
1642916570000|2022-01-23 05:42:50|2440.98|2432.28|2440.88|2432.18|2441.82|2433.12|2440.83|2432.13|33
1642916580000|2022-01-23 05:43:00|2440.89|2432.19|2440.65|2431.95|2440.95|2432.25|2440.65|2431.95|27
1642916590000|2022-01-23 05:43:10|2440.57|2431.87|2440.7|2432|2440.74|2432.04|2440.22|2431.52|29
1642916600000|2022-01-23 05:43:20|2440.74|2432.04|2440.63|2431.93|2440.79|2432.09|2440.57|2431.87|27
1642916610000|2022-01-23 05:43:30|2440.57|2431.87|2440.57|2431.87|2440.77|2432.07|2440.56|2431.86|32
1642916620000|2022-01-23 05:43:40|2440.71|2432.01|2441.06|2432.36|2441.06|2432.36|2439.46|2430.76|33
1642916630000|2022-01-23 05:43:50|2441.05|2432.35|2441.29|2432.59|2441.32|2432.62|2441.03|2432.33|35
1642916640000|2022-01-23 05:44:00|2441.38|2432.68|2440.18|2431.48|2441.72|2433.02|2440.1|2431.4|34
1642916650000|2022-01-23 05:44:10|2440.14|2431.44|2439.98|2431.28|2440.18|2431.48|2439.7|2431|28
1642916660000|2022-01-23 05:44:20|2439.99|2431.29|2441.31|2432.61|2441.31|2432.61|2439.91|2431.21|35
1642916670000|2022-01-23 05:44:30|2441.32|2432.62|2440.89|2432.19|2441.47|2432.77|2440.86|2432.16|27
1642916680000|2022-01-23 05:44:40|2440.85|2432.15|2441.06|2432.36|2441.15|2432.45|2440.8|2432.1|29
1642916690000|2022-01-23 05:44:50|2441.07|2432.37|2441.12|2432.42|2441.14|2432.44|2440.91|2432.21|28
1642916700000|2022-01-23 05:45:00|2441.06|2432.36|2441.63|2432.93|2441.63|2432.93|2441.06|2432.36|32
1642916710000|2022-01-23 05:45:10|2441.56|2432.86|2442.15|2433.45|2442.37|2433.67|2441.56|2432.86|35
1642916720000|2022-01-23 05:45:20|2442.18|2433.48|2441.93|2433.23|2442.42|2433.72|2441.13|2432.43|39
1642916730000|2022-01-23 05:45:30|2441.84|2433.14|2442.21|2433.51|2443.16|2434.46|2441.84|2433.14|33
1642916740000|2022-01-23 05:45:40|2442.18|2433.48|2442.03|2433.33|2442.26|2433.56|2441.84|2433.14|30
1642916750000|2022-01-23 05:45:50|2442.04|2433.34|2442.21|2433.51|2442.4|2433.7|2441.98|2433.28|33
1642916760000|2022-01-23 05:46:00|2442.17|2433.47|2441.33|2432.63|2442.2|2433.5|2441.19|2432.49|30
1642916770000|2022-01-23 05:46:10|2441.28|2432.58|2440.07|2431.37|2441.31|2432.61|2439.44|2430.74|36
1642916780000|2022-01-23 05:46:20|2439.99|2431.29|2439.68|2430.98|2440.07|2431.37|2439.61|2430.91|28
1642916790000|2022-01-23 05:46:30|2439.61|2430.91|2439.94|2431.24|2440.07|2431.37|2439.54|2430.84|38
1642916800000|2022-01-23 05:46:40|2439.93|2431.23|2438.98|2430.28|2439.93|2431.23|2438.29|2429.59|37
1642916810000|2022-01-23 05:46:50|2439.05|2430.35|2438.64|2429.94|2439.71|2431.01|2438.07|2429.37|36
1642916820000|2022-01-23 05:47:00|2438.62|2429.92|2438.05|2429.35|2438.81|2430.11|2437.94|2429.24|37
1642916830000|2022-01-23 05:47:10|2438.01|2429.31|2437.43|2428.73|2438.1|2429.4|2437.33|2428.63|38
1642916840000|2022-01-23 05:47:20|2437.42|2428.72|2437.38|2428.68|2437.63|2428.93|2437.31|2428.61|34
1642916850000|2022-01-23 05:47:30|2437.39|2428.69|2437.47|2428.77|2437.59|2428.89|2437.32|2428.62|34
1642916860000|2022-01-23 05:47:40|2437.46|2428.76|2444.02|2435.32|2444.03|2435.33|2436.9|2428.2|35
1642916870000|2022-01-23 05:47:50|2444.25|2435.55|2446.25|2437.55|2446.25|2437.55|2443.73|2435.03|40
1642916880000|2022-01-23 05:48:00|2446.03|2437.33|2451.63|2442.93|2451.67|2442.97|2446.03|2437.33|40
1642916890000|2022-01-23 05:48:10|2451.6|2442.9|2453.66|2444.96|2455.85|2447.15|2451.13|2442.43|40
1642916900000|2022-01-23 05:48:20|2453.89|2445.19|2453.86|2445.16|2455.57|2446.87|2453.44|2444.74|38
1642916910000|2022-01-23 05:48:30|2453.87|2445.17|2454.4|2445.7|2455.86|2447.16|2452.95|2444.25|40
1642916920000|2022-01-23 05:48:40|2454.39|2445.69|2455.88|2447.18|2455.88|2447.18|2454.15|2445.45|36
1642916930000|2022-01-23 05:48:50|2455.93|2447.23|2456.29|2447.59|2457.09|2448.39|2455.69|2446.99|38
1642916940000|2022-01-23 05:49:00|2456.26|2447.56|2454.79|2446.09|2456.31|2447.61|2454.79|2446.09|38
1642916950000|2022-01-23 05:49:10|2454.63|2445.93|2456.84|2448.14|2457.36|2448.66|2454.52|2445.82|40
1642916960000|2022-01-23 05:49:20|2456.8|2448.1|2456.54|2447.84|2456.95|2448.25|2456.1|2447.4|38
1642916970000|2022-01-23 05:49:30|2456.62|2447.92|2456.48|2447.78|2456.71|2448.01|2456.09|2447.39|36
1642916980000|2022-01-23 05:49:40|2456.7|2448|2459.28|2450.58|2459.28|2450.58|2456.7|2448|37
1642916990000|2022-01-23 05:49:50|2459.43|2450.73|2460.57|2451.87|2461.16|2452.46|2459.43|2450.73|40
1642917000000|2022-01-23 05:50:00|2460.52|2451.82|2461.09|2452.39|2461.11|2452.41|2459.71|2451.01|36
1642917010000|2022-01-23 05:50:10|2461.03|2452.33|2462.17|2453.47|2462.17|2453.47|2460.32|2451.62|36
1642917020000|2022-01-23 05:50:20|2462.03|2453.33|2462.18|2453.48|2462.45|2453.75|2461.25|2452.55|37
1642917030000|2022-01-23 05:50:30|2462.15|2453.45|2460.73|2452.03|2462.28|2453.58|2460.18|2451.48|39
1642917040000|2022-01-23 05:50:40|2460.7|2452|2461.95|2453.25|2461.95|2453.25|2460.68|2451.98|33
1642917050000|2022-01-23 05:50:50|2462.03|2453.33|2462.45|2453.75|2463.36|2454.66|2462.03|2453.33|37
1642917060000|2022-01-23 05:51:00|2462.32|2453.62|2460.57|2451.87|2462.43|2453.73|2460.27|2451.57|39
1642917070000|2022-01-23 05:51:10|2460.58|2451.88|2463.11|2454.41|2463.11|2454.41|2460.18|2451.48|40
1642917080000|2022-01-23 05:51:20|2463.17|2454.47|2464.02|2455.32|2464.27|2455.57|2462.55|2453.85|37
1642917090000|2022-01-23 05:51:30|2464.11|2455.41|2465.19|2456.49|2465.27|2456.57|2463.39|2454.69|36
1642917100000|2022-01-23 05:51:40|2465.09|2456.39|2464.45|2455.75|2466.27|2457.57|2463.95|2455.25|38
1642917110000|2022-01-23 05:51:50|2464.57|2455.87|2462.55|2453.85|2465.36|2456.66|2462.42|2453.72|39
1642917120000|2022-01-23 05:52:00|2462.57|2453.87|2464.54|2455.84|2464.55|2455.85|2461.44|2452.74|37
1642917130000|2022-01-23 05:52:10|2464.49|2455.79|2464.73|2456.03|2465.22|2456.52|2463.95|2455.25|34
1642917140000|2022-01-23 05:52:20|2464.75|2456.05|2465.37|2456.67|2465.75|2457.05|2464.04|2455.34|38
1642917150000|2022-01-23 05:52:30|2465.27|2456.57|2464.77|2456.07|2465.31|2456.61|2464.12|2455.42|38
1642917160000|2022-01-23 05:52:40|2464.76|2456.06|2463.78|2455.08|2464.76|2456.06|2463.78|2455.08|36
1642917170000|2022-01-23 05:52:50|2463.72|2455.02|2461.86|2453.16|2463.92|2455.22|2461.86|2453.16|30
1642917180000|2022-01-23 05:53:00|2461.91|2453.21|2462.4|2453.7|2462.89|2454.19|2461.34|2452.64|39
1642917190000|2022-01-23 05:53:10|2462.3|2453.6|2460.96|2452.26|2462.3|2453.6|2460.96|2452.26|38
1642917200000|2022-01-23 05:53:20|2460.84|2452.14|2458.79|2450.09|2460.84|2452.14|2458.79|2450.09|35
1642917210000|2022-01-23 05:53:30|2458.89|2450.19|2460.97|2452.27|2461.77|2453.07|2458.89|2450.19|38
1642917220000|2022-01-23 05:53:40|2460.54|2451.84|2458.87|2450.17|2460.54|2451.84|2458.45|2449.75|32
1642917230000|2022-01-23 05:53:50|2459.02|2450.32|2457.64|2448.94|2459.02|2450.32|2457.64|2448.94|36
1642917240000|2022-01-23 05:54:00|2457.6|2448.9|2457.71|2449.01|2458.54|2449.84|2457.58|2448.88|36
1642917250000|2022-01-23 05:54:10|2457.7|2449|2457.68|2448.98|2458.44|2449.74|2456.96|2448.26|37
1642917260000|2022-01-23 05:54:20|2457.61|2448.91|2459.06|2450.36|2459.17|2450.47|2457.33|2448.63|32
1642917270000|2022-01-23 05:54:30|2459.09|2450.39|2457.4|2448.7|2459.29|2450.59|2457.35|2448.65|36
1642917280000|2022-01-23 05:54:40|2457.45|2448.75|2457.42|2448.72|2458.15|2449.45|2457.26|2448.56|37
1642917290000|2022-01-23 05:54:50|2457.47|2448.77|2455.95|2447.25|2457.47|2448.77|2455.59|2446.89|39
1642917300000|2022-01-23 05:55:00|2455.85|2447.15|2454.85|2446.15|2456.4|2447.7|2454.85|2446.15|35
1642917310000|2022-01-23 05:55:10|2454.81|2446.11|2454.91|2446.21|2455.95|2447.25|2454.81|2446.11|29
1642917320000|2022-01-23 05:55:20|2454.85|2446.15|2455.15|2446.45|2455.65|2446.95|2454.52|2445.82|35
1642917330000|2022-01-23 05:55:30|2455.09|2446.39|2455.42|2446.72|2455.54|2446.84|2454.27|2445.57|35
1642917340000|2022-01-23 05:55:40|2455.34|2446.64|2454.13|2445.43|2455.34|2446.64|2454.13|2445.43|33
1642917350000|2022-01-23 05:55:50|2454.19|2445.49|2454.12|2445.42|2454.33|2445.63|2453.99|2445.29|36
1642917360000|2022-01-23 05:56:00|2454.09|2445.39|2454.04|2445.34|2454.72|2446.02|2454.04|2445.34|29
1642917370000|2022-01-23 05:56:10|2454.03|2445.33|2453.48|2444.78|2454.03|2445.33|2453.48|2444.78|24
1642917380000|2022-01-23 05:56:20|2453.41|2444.71|2453.68|2444.98|2453.81|2445.11|2452.75|2444.05|38
1642917390000|2022-01-23 05:56:30|2453.7|2445|2454.98|2446.28|2454.99|2446.29|2453.7|2445|34
1642917400000|2022-01-23 05:56:40|2454.97|2446.27|2454.46|2445.76|2454.97|2446.27|2454.46|2445.76|31
1642917410000|2022-01-23 05:56:50|2454.49|2445.79|2456.87|2448.17|2457.68|2448.98|2454.49|2445.79|40
1642917420000|2022-01-23 05:57:00|2456.73|2448.03|2454.78|2446.08|2456.73|2448.03|2454.76|2446.06|35
1642917430000|2022-01-23 05:57:10|2454.71|2446.01|2455.78|2447.08|2455.86|2447.16|2453.66|2444.96|37
1642917440000|2022-01-23 05:57:20|2455.74|2447.04|2454.88|2446.18|2455.97|2447.27|2454.69|2445.99|36
1642917450000|2022-01-23 05:57:30|2454.98|2446.28|2454.3|2445.6|2455.06|2446.36|2454.3|2445.6|38
1642917460000|2022-01-23 05:57:40|2454.31|2445.61|2454.56|2445.86|2454.96|2446.26|2454.08|2445.38|37
1642917470000|2022-01-23 05:57:50|2454.62|2445.92|2455.69|2446.99|2455.76|2447.06|2454.56|2445.86|37
1642917480000|2022-01-23 05:58:00|2455.67|2446.97|2458.31|2449.61|2458.31|2449.61|2455.65|2446.95|38
1642917490000|2022-01-23 05:58:10|2458.36|2449.66|2462.96|2454.26|2462.96|2454.26|2458.32|2449.62|36
1642917500000|2022-01-23 05:58:20|2462.99|2454.29|2461.48|2452.78|2464.41|2455.71|2461.48|2452.78|39
1642917510000|2022-01-23 05:58:30|2461.5|2452.8|2472.43|2463.73|2472.43|2463.73|2460.37|2451.67|37
1642917520000|2022-01-23 05:58:40|2472.94|2464.24|2481.19|2472.49|2481.19|2472.49|2472.94|2464.24|39
1642917530000|2022-01-23 05:58:50|2483.2|2474.5|2478.86|2470.16|2487.67|2478.97|2478.86|2470.16|39
1642917540000|2022-01-23 05:59:00|2478.8|2470.1|2475.93|2467.23|2479.82|2471.12|2475.93|2467.23|40
1642917550000|2022-01-23 05:59:10|2475.92|2467.22|2473.06|2464.36|2475.92|2467.22|2473.02|2464.32|40
1642917560000|2022-01-23 05:59:20|2472.86|2464.16|2472.68|2463.98|2473.5|2464.8|2471.76|2463.06|38
1642917570000|2022-01-23 05:59:30|2472.67|2463.97|2472.53|2463.83|2472.67|2463.97|2471.1|2462.4|36
1642917580000|2022-01-23 05:59:40|2472.46|2463.76|2474.9|2466.2|2474.9|2466.2|2471.11|2462.41|35
1642917590000|2022-01-23 05:59:50|2474.6|2465.9|2473.37|2464.67|2475.04|2466.34|2473.37|2464.67|38
1642917600000|2022-01-23 06:00:00|2473.35|2464.65|2472.9|2464.2|2473.42|2464.72|2472.05|2463.35|38
1642917610000|2022-01-23 06:00:10|2473.11|2464.41|2475.02|2466.32|2475.1|2466.4|2473.11|2464.41|39
1642917620000|2022-01-23 06:00:20|2474.93|2466.23|2476.86|2468.16|2477.45|2468.75|2474.77|2466.07|39
1642917630000|2022-01-23 06:00:30|2476.76|2468.06|2476.06|2467.36|2477.16|2468.46|2475.87|2467.17|38
1642917640000|2022-01-23 06:00:40|2476.04|2467.34|2475.44|2466.74|2476.04|2467.34|2474.73|2466.03|37
1642917650000|2022-01-23 06:00:50|2475.46|2466.76|2475.47|2466.77|2475.98|2467.28|2475.02|2466.32|36
1642917660000|2022-01-23 06:01:00|2475.4|2466.7|2476.93|2468.23|2477.21|2468.51|2474.87|2466.17|38
1642917670000|2022-01-23 06:01:10|2476.79|2468.09|2476.48|2467.78|2477.85|2469.15|2476.34|2467.64|38
1642917680000|2022-01-23 06:01:20|2476.69|2467.99|2476.72|2468.02|2477.58|2468.88|2476.18|2467.48|36
1642917690000|2022-01-23 06:01:30|2477.05|2468.35|2477.06|2468.36|2478.78|2470.08|2477.05|2468.35|38
1642917700000|2022-01-23 06:01:40|2476.88|2468.18|2475.87|2467.17|2476.96|2468.26|2475.87|2467.17|33
1642917710000|2022-01-23 06:01:50|2475.94|2467.24|2473.76|2465.06|2476.39|2467.69|2473.47|2464.77|36
1642917720000|2022-01-23 06:02:00|2473.77|2465.07|2471.56|2462.86|2474.14|2465.44|2471.56|2462.86|36
1642917730000|2022-01-23 06:02:10|2471.79|2463.09|2471.09|2462.39|2472.15|2463.45|2470.65|2461.95|37
1642917740000|2022-01-23 06:02:20|2471.06|2462.36|2470.39|2461.69|2472.33|2463.63|2470.39|2461.69|36
1642917750000|2022-01-23 06:02:30|2470.42|2461.72|2472.72|2464.02|2472.72|2464.02|2469.99|2461.29|35
1642917760000|2022-01-23 06:02:40|2472.82|2464.12|2469.57|2460.87|2472.82|2464.12|2469.57|2460.87|37
1642917770000|2022-01-23 06:02:50|2469.74|2461.04|2469.48|2460.78|2470.03|2461.33|2469.05|2460.35|36
1642917780000|2022-01-23 06:03:00|2469.2|2460.5|2470.97|2462.27|2471.84|2463.14|2469.05|2460.35|38
1642917790000|2022-01-23 06:03:10|2470.99|2462.29|2472.57|2463.87|2473.72|2465.02|2470.61|2461.91|38
1642917800000|2022-01-23 06:03:20|2472.52|2463.82|2473.36|2464.66|2474.52|2465.82|2472.52|2463.82|39
1642917810000|2022-01-23 06:03:30|2473.38|2464.68|2473.39|2464.69|2474.47|2465.77|2472.69|2463.99|40
1642917820000|2022-01-23 06:03:40|2473.74|2465.04|2474.38|2465.68|2474.98|2466.28|2473.39|2464.69|38
1642917830000|2022-01-23 06:03:50|2474.54|2465.84|2474.61|2465.91|2476.01|2467.31|2474.44|2465.74|37
1642917840000|2022-01-23 06:04:00|2474.99|2466.29|2476.17|2467.47|2476.44|2467.74|2474.84|2466.14|36
1642917850000|2022-01-23 06:04:10|2475.96|2467.26|2475.12|2466.42|2475.96|2467.26|2474.98|2466.28|32
1642917860000|2022-01-23 06:04:20|2475.11|2466.41|2474.3|2465.6|2475.39|2466.69|2472.91|2464.21|35
1642917870000|2022-01-23 06:04:30|2474.24|2465.54|2474.3|2465.6|2475.2|2466.5|2473.55|2464.85|37
1642917880000|2022-01-23 06:04:40|2474.17|2465.47|2473.7|2465|2474.8|2466.1|2472.95|2464.25|37
1642917890000|2022-01-23 06:04:50|2473.36|2464.66|2471.05|2462.35|2474.09|2465.39|2471.05|2462.35|37
1642917900000|2022-01-23 06:05:00|2471.25|2462.55|2471.89|2463.19|2472.45|2463.75|2471.19|2462.49|34
1642917910000|2022-01-23 06:05:10|2471.9|2463.2|2470.66|2461.96|2472.16|2463.46|2470.65|2461.95|30
1642917920000|2022-01-23 06:05:20|2470.72|2462.02|2469.09|2460.39|2470.87|2462.17|2469.08|2460.38|36
1642917930000|2022-01-23 06:05:30|2469.13|2460.43|2468.92|2460.22|2470.52|2461.82|2468.75|2460.05|34
1642917940000|2022-01-23 06:05:40|2468.85|2460.15|2468.73|2460.03|2469.44|2460.74|2467.55|2458.85|40
1642917950000|2022-01-23 06:05:50|2468.86|2460.16|2471.4|2462.7|2471.4|2462.7|2468.78|2460.08|35
1642917960000|2022-01-23 06:06:00|2471.51|2462.81|2469.15|2460.45|2471.75|2463.05|2469.15|2460.45|40
1642917970000|2022-01-23 06:06:10|2469.16|2460.46|2467.82|2459.12|2469.17|2460.47|2467.52|2458.82|32
1642917980000|2022-01-23 06:06:20|2467.64|2458.94|2466.05|2457.35|2467.76|2459.06|2466.05|2457.35|36
1642917990000|2022-01-23 06:06:30|2466.06|2457.36|2466.45|2457.75|2466.5|2457.8|2465.78|2457.08|40
1642918000000|2022-01-23 06:06:40|2466.35|2457.65|2466.17|2457.47|2466.57|2457.87|2465.94|2457.24|33
1642918010000|2022-01-23 06:06:50|2466.18|2457.48|2465.95|2457.25|2466.58|2457.88|2465.78|2457.08|36
1642918020000|2022-01-23 06:07:00|2465.75|2457.05|2466.24|2457.54|2466.43|2457.73|2465.54|2456.84|35
1642918030000|2022-01-23 06:07:10|2466.2|2457.5|2462.77|2454.07|2466.2|2457.5|2462.71|2454.01|38
1642918040000|2022-01-23 06:07:20|2462.76|2454.06|2463.72|2455.02|2464.94|2456.24|2462.7|2454|37
1642918050000|2022-01-23 06:07:30|2463.73|2455.03|2462.67|2453.97|2463.9|2455.2|2462.65|2453.95|35
1642918060000|2022-01-23 06:07:40|2462.66|2453.96|2463.01|2454.31|2463.23|2454.53|2462.51|2453.81|34
1642918070000|2022-01-23 06:07:50|2462.92|2454.22|2463.75|2455.05|2464.04|2455.34|2462.92|2454.22|35
1642918080000|2022-01-23 06:08:00|2463.74|2455.04|2464.78|2456.08|2464.99|2456.29|2463.65|2454.95|33
1642918090000|2022-01-23 06:08:10|2464.77|2456.07|2463.47|2454.77|2464.78|2456.08|2463.22|2454.52|33
1642918100000|2022-01-23 06:08:20|2463.46|2454.76|2462.42|2453.72|2463.46|2454.76|2462.42|2453.72|34
1642918110000|2022-01-23 06:08:30|2462.36|2453.66|2462.98|2454.28|2463.33|2454.63|2461.23|2452.53|37
1642918120000|2022-01-23 06:08:40|2463.01|2454.31|2463.33|2454.63|2463.61|2454.91|2462.97|2454.27|38
1642918130000|2022-01-23 06:08:50|2463.29|2454.59|2463.45|2454.75|2463.47|2454.77|2463.14|2454.44|33
1642918140000|2022-01-23 06:09:00|2463.39|2454.69|2464.25|2455.55|2464.25|2455.55|2462.96|2454.26|39
1642918150000|2022-01-23 06:09:10|2464.24|2455.54|2465.7|2457|2466.41|2457.71|2464.04|2455.34|33
1642918160000|2022-01-23 06:09:20|2466.77|2458.07|2466.82|2458.12|2467.39|2458.69|2466.77|2458.07|33
1642918170000|2022-01-23 06:09:30|2466.95|2458.25|2466.45|2457.75|2467.12|2458.42|2465.84|2457.14|31
1642918180000|2022-01-23 06:09:40|2466.59|2457.89|2466.01|2457.31|2466.65|2457.95|2464.84|2456.14|31
1642918190000|2022-01-23 06:09:50|2465.94|2457.24|2466.26|2457.56|2466.32|2457.62|2465.94|2457.24|30
1642918200000|2022-01-23 06:10:00|2466.22|2457.52|2467.39|2458.69|2467.43|2458.73|2466.12|2457.42|25
1642918210000|2022-01-23 06:10:10|2467.6|2458.9|2468.01|2459.31|2468.01|2459.31|2467.07|2458.37|28
1642918220000|2022-01-23 06:10:20|2468|2459.3|2467.76|2459.06|2468.12|2459.42|2467.28|2458.58|36
1642918230000|2022-01-23 06:10:30|2467.46|2458.76|2467.76|2459.06|2467.91|2459.21|2467.42|2458.72|28
1642918240000|2022-01-23 06:10:40|2467.77|2459.07|2466.46|2457.76|2467.94|2459.24|2466.12|2457.42|39
1642918250000|2022-01-23 06:10:50|2466.14|2457.44|2466.36|2457.66|2467.42|2458.72|2466.11|2457.41|32
1642918260000|2022-01-23 06:11:00|2466.4|2457.7|2467.56|2458.86|2467.56|2458.86|2465.79|2457.09|34
1642918270000|2022-01-23 06:11:10|2467.67|2458.97|2467.43|2458.73|2467.67|2458.97|2467.21|2458.51|33
1642918280000|2022-01-23 06:11:20|2467.42|2458.72|2469.35|2460.65|2469.4|2460.7|2467.14|2458.44|34
1642918290000|2022-01-23 06:11:30|2469.34|2460.64|2467.65|2458.95|2469.68|2460.98|2467.65|2458.95|37
1642918300000|2022-01-23 06:11:40|2467.59|2458.89|2467.33|2458.63|2467.59|2458.89|2465.84|2457.14|34
1642918310000|2022-01-23 06:11:50|2467.26|2458.56|2467.79|2459.09|2467.79|2459.09|2467.24|2458.54|23
1642918320000|2022-01-23 06:12:00|2467.84|2459.14|2467.19|2458.49|2468.03|2459.33|2467.19|2458.49|29
1642918330000|2022-01-23 06:12:10|2467.23|2458.53|2467.24|2458.54|2468.27|2459.57|2467.02|2458.32|34
1642918340000|2022-01-23 06:12:20|2467.28|2458.58|2467.45|2458.75|2467.45|2458.75|2466.76|2458.06|34
1642918350000|2022-01-23 06:12:30|2467.49|2458.79|2466.87|2458.17|2467.49|2458.79|2466.59|2457.89|35
1642918360000|2022-01-23 06:12:40|2466.85|2458.15|2465.48|2456.78|2467.93|2459.23|2465.15|2456.45|35
1642918370000|2022-01-23 06:12:50|2465.47|2456.77|2464.31|2455.61|2465.75|2457.05|2464.28|2455.58|37
1642918380000|2022-01-23 06:13:00|2464.43|2455.73|2465|2456.3|2465.05|2456.35|2463.47|2454.77|36
1642918390000|2022-01-23 06:13:10|2464.99|2456.29|2464.87|2456.17|2465.73|2457.03|2464.27|2455.57|36
1642918400000|2022-01-23 06:13:20|2464.93|2456.23|2464.39|2455.69|2464.96|2456.26|2464.36|2455.66|37
1642918410000|2022-01-23 06:13:30|2464.42|2455.72|2465.27|2456.57|2465.33|2456.63|2464.41|2455.71|30
1642918420000|2022-01-23 06:13:40|2465.17|2456.47|2466.4|2457.7|2467.09|2458.39|2465.12|2456.42|34
1642918430000|2022-01-23 06:13:50|2466.41|2457.71|2465.46|2456.76|2466.44|2457.74|2464.74|2456.04|29
1642918440000|2022-01-23 06:14:00|2465.54|2456.84|2464.8|2456.1|2465.54|2456.84|2464.23|2455.53|35
1642918450000|2022-01-23 06:14:10|2464.81|2456.11|2466.52|2457.82|2466.74|2458.04|2464.79|2456.09|34
1642918460000|2022-01-23 06:14:20|2466.53|2457.83|2467.62|2458.92|2467.84|2459.14|2466.5|2457.8|33
1642918470000|2022-01-23 06:14:30|2467.45|2458.75|2467.37|2458.67|2467.74|2459.04|2466.95|2458.25|34
1642918480000|2022-01-23 06:14:40|2466.8|2458.1|2465.45|2456.75|2466.9|2458.2|2465.08|2456.38|36
1642918490000|2022-01-23 06:14:50|2465.61|2456.91|2466.29|2457.59|2466.59|2457.89|2465.56|2456.86|37
1642918500000|2022-01-23 06:15:00|2466.24|2457.54|2466.11|2457.41|2466.46|2457.76|2465.87|2457.17|30
1642918510000|2022-01-23 06:15:10|2466|2457.3|2469.02|2460.32|2469.02|2460.32|2466|2457.3|39
1642918520000|2022-01-23 06:15:20|2469.26|2460.56|2472.55|2463.85|2474.06|2465.36|2469.1|2460.4|37
1642918530000|2022-01-23 06:15:30|2472.59|2463.89|2473.52|2464.82|2474.02|2465.32|2471.48|2462.78|38
1642918540000|2022-01-23 06:15:40|2473.59|2464.89|2473.56|2464.86|2473.81|2465.11|2472.86|2464.16|34
1642918550000|2022-01-23 06:15:50|2473.33|2464.63|2477.26|2468.56|2477.26|2468.56|2473.21|2464.51|37
1642918560000|2022-01-23 06:16:00|2477.44|2468.74|2481.85|2473.15|2482.78|2474.08|2477.44|2468.74|40
1642918570000|2022-01-23 06:16:10|2482.03|2473.33|2482.6|2473.9|2484.51|2475.81|2482.03|2473.33|38
1642918580000|2022-01-23 06:16:20|2482.66|2473.96|2479.85|2471.15|2482.74|2474.04|2479.85|2471.15|39
1642918590000|2022-01-23 06:16:30|2479.8|2471.1|2477.93|2469.23|2480.71|2472.01|2477.93|2469.23|38
1642918600000|2022-01-23 06:16:40|2477.92|2469.22|2476.72|2468.02|2478.24|2469.54|2476.72|2468.02|35
1642918610000|2022-01-23 06:16:50|2476.69|2467.99|2476.76|2468.06|2476.8|2468.1|2476.3|2467.6|33
1642918620000|2022-01-23 06:17:00|2476.77|2468.07|2474.55|2465.85|2477.03|2468.33|2474.03|2465.33|34
1642918630000|2022-01-23 06:17:10|2474.64|2465.94|2477.08|2468.38|2477.52|2468.82|2474.64|2465.94|40
1642918640000|2022-01-23 06:17:20|2477.2|2468.5|2477.33|2468.63|2478.62|2469.92|2477.2|2468.5|38
1642918650000|2022-01-23 06:17:30|2477.19|2468.49|2475.47|2466.77|2477.36|2468.66|2475.47|2466.77|34
1642918660000|2022-01-23 06:17:40|2475.66|2466.96|2474.19|2465.49|2475.99|2467.29|2474.19|2465.49|39
1642918670000|2022-01-23 06:17:50|2474.01|2465.31|2473.69|2464.99|2475.26|2466.56|2473.69|2464.99|36
1642918680000|2022-01-23 06:18:00|2473.32|2464.62|2473.84|2465.14|2474.53|2465.83|2473.32|2464.62|36
1642918690000|2022-01-23 06:18:10|2473.75|2465.05|2473.51|2464.81|2474.97|2466.27|2473.47|2464.77|34
1642918700000|2022-01-23 06:18:20|2473.48|2464.78|2473.09|2464.39|2473.78|2465.08|2472.98|2464.28|38
1642918710000|2022-01-23 06:18:30|2473.13|2464.43|2472.93|2464.23|2473.37|2464.67|2472.76|2464.06|34
1642918720000|2022-01-23 06:18:40|2472.97|2464.27|2473.1|2464.4|2473.46|2464.76|2472.44|2463.74|37
1642918730000|2022-01-23 06:18:50|2472.93|2464.23|2471.41|2462.71|2473.43|2464.73|2471.2|2462.5|34
1642918740000|2022-01-23 06:19:00|2471.34|2462.64|2473.15|2464.45|2473.21|2464.51|2469.57|2460.87|36
1642918750000|2022-01-23 06:19:10|2473.16|2464.46|2470.67|2461.97|2474.08|2465.38|2470.21|2461.51|36
1642918760000|2022-01-23 06:19:20|2470.61|2461.91|2469.31|2460.61|2470.66|2461.96|2468.63|2459.93|40
1642918770000|2022-01-23 06:19:30|2469.39|2460.69|2465.42|2456.72|2469.39|2460.69|2465.19|2456.49|38
1642918780000|2022-01-23 06:19:40|2465.55|2456.85|2462.34|2453.64|2465.55|2456.85|2462.34|2453.64|39
1642918790000|2022-01-23 06:19:50|2462.44|2453.74|2464.91|2456.21|2465.35|2456.65|2462.23|2453.53|39
1642918800000|2022-01-23 06:20:00|2464.86|2456.16|2465.62|2456.92|2467.26|2458.56|2464.86|2456.16|36
1642918810000|2022-01-23 06:20:10|2465.95|2457.25|2465.84|2457.14|2466.04|2457.34|2465.76|2457.06|32
1642918820000|2022-01-23 06:20:20|2465.79|2457.09|2467.3|2458.6|2468.14|2459.44|2465.79|2457.09|32
1642918830000|2022-01-23 06:20:30|2467.31|2458.61|2468.84|2460.14|2469.26|2460.56|2467.28|2458.58|37
1642918840000|2022-01-23 06:20:40|2468.8|2460.1|2468.01|2459.31|2468.87|2460.17|2467.55|2458.85|36
1642918850000|2022-01-23 06:20:50|2468.18|2459.48|2468.44|2459.74|2468.48|2459.78|2468.14|2459.44|33
1642918860000|2022-01-23 06:21:00|2468.42|2459.72|2468.44|2459.74|2468.8|2460.1|2468.21|2459.51|33
1642918870000|2022-01-23 06:21:10|2468.4|2459.7|2468.25|2459.55|2468.42|2459.72|2468.12|2459.42|31
1642918880000|2022-01-23 06:21:20|2468.21|2459.51|2467.66|2458.96|2468.34|2459.64|2467.64|2458.94|26
1642918890000|2022-01-23 06:21:30|2467.61|2458.91|2467.33|2458.63|2468.02|2459.32|2467.32|2458.62|34
1642918900000|2022-01-23 06:21:40|2466.84|2458.14|2467.45|2458.75|2467.54|2458.84|2466.7|2458|34
1642918910000|2022-01-23 06:21:50|2467.54|2458.84|2467.4|2458.7|2468.11|2459.41|2466.95|2458.25|33
1642918920000|2022-01-23 06:22:00|2467.46|2458.76|2467.89|2459.19|2468.08|2459.38|2467.46|2458.76|32
1642918930000|2022-01-23 06:22:10|2467.9|2459.2|2465.69|2456.99|2467.96|2459.26|2465.61|2456.91|34
1642918940000|2022-01-23 06:22:20|2465.63|2456.93|2465.32|2456.62|2466.21|2457.51|2465.23|2456.53|34
1642918950000|2022-01-23 06:22:30|2465.3|2456.6|2466.78|2458.08|2466.78|2458.08|2464.53|2455.83|38
1642918960000|2022-01-23 06:22:40|2466.72|2458.02|2466.94|2458.24|2467.24|2458.54|2466.72|2458.02|37
1642918970000|2022-01-23 06:22:50|2466.92|2458.22|2466.97|2458.27|2467.59|2458.89|2466.92|2458.22|28
1642918980000|2022-01-23 06:23:00|2466.96|2458.26|2465.83|2457.13|2466.96|2458.26|2465.83|2457.13|35
1642918990000|2022-01-23 06:23:10|2465.79|2457.09|2465.56|2456.86|2465.79|2457.09|2464.82|2456.12|35
1642919000000|2022-01-23 06:23:20|2465.83|2457.13|2465.8|2457.1|2465.85|2457.15|2464.7|2456|34
1642919010000|2022-01-23 06:23:30|2465.72|2457.02|2465.17|2456.47|2465.73|2457.03|2465.01|2456.31|32
1642919020000|2022-01-23 06:23:40|2465.14|2456.44|2468.02|2459.32|2468.02|2459.32|2465.12|2456.42|35
1642919030000|2022-01-23 06:23:50|2468.08|2459.38|2467.23|2458.53|2468.08|2459.38|2466.72|2458.02|32
1642919040000|2022-01-23 06:24:00|2467.24|2458.54|2467.92|2459.22|2468.05|2459.35|2467.24|2458.54|34
1642919050000|2022-01-23 06:24:10|2467.93|2459.23|2467.23|2458.53|2467.96|2459.26|2467.06|2458.36|30
1642919060000|2022-01-23 06:24:20|2467.32|2458.62|2467.48|2458.78|2467.6|2458.9|2466.87|2458.17|34
1642919070000|2022-01-23 06:24:30|2467.5|2458.8|2466.69|2457.99|2467.52|2458.82|2466.65|2457.95|36
1642919080000|2022-01-23 06:24:40|2466.81|2458.11|2467.32|2458.62|2467.35|2458.65|2466.81|2458.11|30
1642919090000|2022-01-23 06:24:50|2467.31|2458.61|2467.84|2459.14|2468.04|2459.34|2467.25|2458.55|32
1642919100000|2022-01-23 06:25:00|2467.95|2459.25|2469.38|2460.68|2469.64|2460.94|2467.95|2459.25|34
1642919110000|2022-01-23 06:25:10|2469.16|2460.46|2469.48|2460.78|2469.48|2460.78|2468.11|2459.41|37
1642919120000|2022-01-23 06:25:20|2469.43|2460.73|2469.16|2460.46|2469.45|2460.75|2468.97|2460.27|36
1642919130000|2022-01-23 06:25:30|2469.11|2460.41|2467.57|2458.87|2469.18|2460.48|2467.57|2458.87|30
1642919140000|2022-01-23 06:25:40|2467.52|2458.82|2467.82|2459.12|2468.31|2459.61|2467.52|2458.82|37
1642919150000|2022-01-23 06:25:50|2467.79|2459.09|2468.36|2459.66|2468.78|2460.08|2467.65|2458.95|33
1642919160000|2022-01-23 06:26:00|2468.43|2459.73|2468.34|2459.64|2468.8|2460.1|2467.34|2458.64|37
1642919170000|2022-01-23 06:26:10|2468.28|2459.58|2467.18|2458.48|2469.55|2460.85|2467.18|2458.48|38
1642919180000|2022-01-23 06:26:20|2467.22|2458.52|2466.45|2457.75|2468.29|2459.59|2466.42|2457.72|36
1642919190000|2022-01-23 06:26:30|2466.46|2457.76|2465.53|2456.83|2466.46|2457.76|2465.53|2456.83|39
1642919200000|2022-01-23 06:26:40|2465.56|2456.86|2464.78|2456.08|2465.64|2456.94|2464.18|2455.48|31
1642919210000|2022-01-23 06:26:50|2464.79|2456.09|2464.55|2455.85|2465.71|2457.01|2464.55|2455.85|36
1642919220000|2022-01-23 06:27:00|2464.3|2455.6|2463.46|2454.76|2464.31|2455.61|2463.46|2454.76|36
1642919230000|2022-01-23 06:27:10|2463.39|2454.69|2463.61|2454.91|2463.61|2454.91|2462.47|2453.77|32
1642919240000|2022-01-23 06:27:20|2463.62|2454.92|2464.15|2455.45|2464.17|2455.47|2463.06|2454.36|33
1642919250000|2022-01-23 06:27:30|2464.16|2455.46|2463.65|2454.95|2464.19|2455.49|2463.57|2454.87|33
1642919260000|2022-01-23 06:27:40|2463.66|2454.96|2463.39|2454.69|2463.72|2455.02|2463.27|2454.57|28
1642919270000|2022-01-23 06:27:50|2463.35|2454.65|2465.96|2457.26|2465.96|2457.26|2463.35|2454.65|27
1642919280000|2022-01-23 06:28:00|2466.07|2457.37|2466.76|2458.06|2466.87|2458.17|2465.94|2457.24|34
1642919290000|2022-01-23 06:28:10|2466.78|2458.08|2468.52|2459.82|2469.63|2460.93|2466.67|2457.97|36
1642919300000|2022-01-23 06:28:20|2468.44|2459.74|2468.98|2460.28|2468.98|2460.28|2468.36|2459.66|33
1642919310000|2022-01-23 06:28:30|2468.94|2460.24|2468.54|2459.84|2469.11|2460.41|2468.38|2459.68|33
1642919320000|2022-01-23 06:28:40|2468.5|2459.8|2470.66|2461.96|2470.66|2461.96|2468.39|2459.69|31
1642919330000|2022-01-23 06:28:50|2470.59|2461.89|2470.65|2461.95|2470.83|2462.13|2470.54|2461.84|33
1642919340000|2022-01-23 06:29:00|2470.66|2461.96|2469.02|2460.32|2470.66|2461.96|2469.02|2460.32|30
1642919350000|2022-01-23 06:29:10|2469.04|2460.34|2469.42|2460.72|2469.42|2460.72|2468.43|2459.73|33
1642919360000|2022-01-23 06:29:20|2469.37|2460.67|2469.44|2460.74|2470.07|2461.37|2468.84|2460.14|32
1642919370000|2022-01-23 06:29:30|2469.43|2460.73|2468.2|2459.5|2469.43|2460.73|2468.2|2459.5|28
1642919380000|2022-01-23 06:29:40|2467.9|2459.2|2468.45|2459.75|2468.56|2459.86|2467.83|2459.13|33
1642919390000|2022-01-23 06:29:50|2468.42|2459.72|2467.28|2458.58|2468.46|2459.76|2467.18|2458.48|29
1642919400000|2022-01-23 06:30:00|2467.42|2458.72|2469.59|2460.89|2469.59|2460.89|2467.24|2458.54|36
1642919410000|2022-01-23 06:30:10|2469.54|2460.84|2469.43|2460.73|2469.56|2460.86|2468.74|2460.04|38
1642919420000|2022-01-23 06:30:20|2469.41|2460.71|2468.32|2459.62|2470.37|2461.67|2468.32|2459.62|39
1642919430000|2022-01-23 06:30:30|2468.28|2459.58|2467.81|2459.11|2468.29|2459.59|2467.8|2459.1|35
1642919440000|2022-01-23 06:30:40|2467.76|2459.06|2468.22|2459.52|2468.45|2459.75|2467.61|2458.91|35
1642919450000|2022-01-23 06:30:50|2468.04|2459.34|2467.76|2459.06|2468.12|2459.42|2467.57|2458.87|27
1642919460000|2022-01-23 06:31:00|2466.86|2458.16|2468.34|2459.64|2468.37|2459.67|2466.67|2457.97|37
1642919470000|2022-01-23 06:31:10|2468.33|2459.63|2467.93|2459.23|2468.39|2459.69|2467.29|2458.59|37
1642919480000|2022-01-23 06:31:20|2468.01|2459.31|2466.34|2457.64|2469.15|2460.45|2466.34|2457.64|39
1642919490000|2022-01-23 06:31:30|2466.39|2457.69|2467.46|2458.76|2467.46|2458.76|2466.39|2457.69|33
1642919500000|2022-01-23 06:31:40|2467.49|2458.79|2468.55|2459.85|2468.58|2459.88|2467.2|2458.5|35
1642919510000|2022-01-23 06:31:50|2468.44|2459.74|2467.7|2459|2468.47|2459.77|2467.68|2458.98|32
1642919520000|2022-01-23 06:32:00|2467.71|2459.01|2467.38|2458.68|2467.71|2459.01|2466.66|2457.96|33
1642919530000|2022-01-23 06:32:10|2467.39|2458.69|2469.28|2460.58|2469.28|2460.58|2467.28|2458.58|39
1642919540000|2022-01-23 06:32:20|2469.29|2460.59|2468.86|2460.16|2469.41|2460.71|2468.86|2460.16|33
1642919550000|2022-01-23 06:32:30|2468.91|2460.21|2467.39|2458.69|2468.91|2460.21|2467.39|2458.69|34
1642919560000|2022-01-23 06:32:40|2467.43|2458.73|2467.02|2458.32|2467.45|2458.75|2467.02|2458.32|30
1642919570000|2022-01-23 06:32:50|2467.05|2458.35|2466.85|2458.15|2467.12|2458.42|2466.42|2457.72|35
1642919580000|2022-01-23 06:33:00|2466.91|2458.21|2466.71|2458.01|2466.93|2458.23|2466.18|2457.48|36
1642919590000|2022-01-23 06:33:10|2466.7|2458|2465.04|2456.34|2466.74|2458.04|2464.96|2456.26|35
1642919600000|2022-01-23 06:33:20|2465|2456.3|2464.32|2455.62|2465.01|2456.31|2464.02|2455.32|32
1642919610000|2022-01-23 06:33:30|2464.12|2455.42|2463.55|2454.85|2464.13|2455.43|2463.09|2454.39|32
1642919620000|2022-01-23 06:33:40|2463.31|2454.61|2464.18|2455.48|2464.62|2455.92|2463.22|2454.52|38
1642919630000|2022-01-23 06:33:50|2464.05|2455.35|2463.57|2454.87|2464.15|2455.45|2463.26|2454.56|35
1642919640000|2022-01-23 06:34:00|2463.52|2454.82|2463.2|2454.5|2463.8|2455.1|2463.11|2454.41|36
1642919650000|2022-01-23 06:34:10|2463.25|2454.55|2461.54|2452.84|2463.35|2454.65|2461.31|2452.61|34
1642919660000|2022-01-23 06:34:20|2461.71|2453.01|2462.18|2453.48|2462.66|2453.96|2461.57|2452.87|35
1642919670000|2022-01-23 06:34:30|2462.17|2453.47|2464.12|2455.42|2464.19|2455.49|2462.04|2453.34|30
1642919680000|2022-01-23 06:34:40|2464.13|2455.43|2464.64|2455.94|2464.64|2455.94|2463.4|2454.7|36
1642919690000|2022-01-23 06:34:50|2464.65|2455.95|2462.56|2453.86|2464.65|2455.95|2462.54|2453.84|35
1642919700000|2022-01-23 06:35:00|2462.59|2453.89|2462.87|2454.17|2462.87|2454.17|2462.5|2453.8|30
1642919710000|2022-01-23 06:35:10|2463.01|2454.31|2463.46|2454.76|2463.46|2454.76|2462.41|2453.71|31
1642919720000|2022-01-23 06:35:20|2463.34|2454.64|2464.21|2455.51|2464.66|2455.96|2463.22|2454.52|36
1642919730000|2022-01-23 06:35:30|2464.31|2455.61|2463.2|2454.5|2464.32|2455.62|2463.01|2454.31|33
1642919740000|2022-01-23 06:35:40|2463.16|2454.46|2462.71|2454.01|2463.29|2454.59|2462.63|2453.93|31
1642919750000|2022-01-23 06:35:50|2462.76|2454.06|2463.34|2454.64|2463.91|2455.21|2462.65|2453.95|31
1642919760000|2022-01-23 06:36:00|2463.7|2455|2463.9|2455.2|2465.54|2456.84|2463.7|2455|38
1642919770000|2022-01-23 06:36:10|2463.81|2455.11|2467.16|2458.46|2467.16|2458.46|2463.8|2455.1|36
1642919780000|2022-01-23 06:36:20|2467.18|2458.48|2465.9|2457.2|2467.18|2458.48|2465.89|2457.19|35
1642919790000|2022-01-23 06:36:30|2465.92|2457.22|2467.03|2458.33|2467.03|2458.33|2465.49|2456.79|32
1642919800000|2022-01-23 06:36:40|2467|2458.3|2467.53|2458.83|2467.73|2459.03|2465.85|2457.15|37
1642919810000|2022-01-23 06:36:50|2467.52|2458.82|2468.52|2459.82|2468.61|2459.91|2467.52|2458.82|32
1642919820000|2022-01-23 06:37:00|2468.54|2459.84|2468.92|2460.22|2468.92|2460.22|2468.45|2459.75|35
1642919830000|2022-01-23 06:37:10|2468.86|2460.16|2470.2|2461.5|2470.2|2461.5|2468.86|2460.16|34
1642919840000|2022-01-23 06:37:20|2470.22|2461.52|2469.87|2461.17|2470.27|2461.57|2469.6|2460.9|33
1642919850000|2022-01-23 06:37:30|2469.74|2461.04|2470.01|2461.31|2470.06|2461.36|2469.69|2460.99|36
1642919860000|2022-01-23 06:37:40|2469.97|2461.27|2469.05|2460.35|2469.97|2461.27|2469.05|2460.35|24
1642919870000|2022-01-23 06:37:50|2469.03|2460.33|2468.86|2460.16|2470.32|2461.62|2468.22|2459.52|38
1642919880000|2022-01-23 06:38:00|2468.37|2459.67|2466.61|2457.91|2468.37|2459.67|2466.45|2457.75|38
1642919890000|2022-01-23 06:38:10|2466.62|2457.92|2466.85|2458.15|2466.85|2458.15|2465.78|2457.08|35
1642919900000|2022-01-23 06:38:20|2467.05|2458.35|2466.17|2457.47|2467.09|2458.39|2465.63|2456.93|33
1642919910000|2022-01-23 06:38:30|2466.08|2457.38|2465.95|2457.25|2466.25|2457.55|2465.92|2457.22|35
1642919920000|2022-01-23 06:38:40|2465.98|2457.28|2466.18|2457.48|2466.18|2457.48|2465.79|2457.09|33
1642919930000|2022-01-23 06:38:50|2466.12|2457.42|2465.02|2456.32|2466.36|2457.66|2464.95|2456.25|32
1642919940000|2022-01-23 06:39:00|2465.06|2456.36|2464.58|2455.88|2465.28|2456.58|2464.47|2455.77|34
1642919950000|2022-01-23 06:39:10|2464.61|2455.91|2464.52|2455.82|2464.75|2456.05|2464.41|2455.71|32
1642919960000|2022-01-23 06:39:20|2464.56|2455.86|2464.55|2455.85|2464.7|2456|2464.51|2455.81|25
1642919970000|2022-01-23 06:39:30|2464.63|2455.93|2464.97|2456.27|2464.97|2456.27|2464.19|2455.49|30
1642919980000|2022-01-23 06:39:40|2465|2456.3|2466.62|2457.92|2466.62|2457.92|2465|2456.3|37
1642919990000|2022-01-23 06:39:50|2466.86|2458.16|2467.4|2458.7|2467.54|2458.84|2466.86|2458.16|31
1642920000000|2022-01-23 06:40:00|2467.16|2458.46|2467.54|2458.84|2467.69|2458.99|2466.76|2458.06|34
1642920010000|2022-01-23 06:40:10|2467.48|2458.78|2467.91|2459.21|2467.91|2459.21|2467.25|2458.55|33
1642920020000|2022-01-23 06:40:20|2467.84|2459.14|2466.77|2458.07|2468.07|2459.37|2466.66|2457.96|28
1642920030000|2022-01-23 06:40:30|2466.85|2458.15|2466.85|2458.15|2467.36|2458.66|2466.49|2457.79|34
1642920040000|2022-01-23 06:40:40|2466.92|2458.22|2466.42|2457.72|2466.92|2458.22|2466.15|2457.45|33
1642920050000|2022-01-23 06:40:50|2466.4|2457.7|2462.02|2453.32|2466.57|2457.87|2462.02|2453.32|34
1642920060000|2022-01-23 06:41:00|2461.76|2453.06|2462.98|2454.28|2463.26|2454.56|2461.4|2452.7|38
1642920070000|2022-01-23 06:41:10|2462.95|2454.25|2462.58|2453.88|2463.17|2454.47|2461.26|2452.56|37
1642920080000|2022-01-23 06:41:20|2462.61|2453.91|2462.02|2453.32|2462.83|2454.13|2461.64|2452.94|36
1642920090000|2022-01-23 06:41:30|2461.84|2453.14|2462.21|2453.51|2462.66|2453.96|2461.33|2452.63|39
1642920100000|2022-01-23 06:41:40|2462.12|2453.42|2461.18|2452.48|2462.12|2453.42|2460.99|2452.29|35
1642920110000|2022-01-23 06:41:50|2460.82|2452.12|2459.66|2450.96|2460.82|2452.12|2459.47|2450.77|36
1642920120000|2022-01-23 06:42:00|2459.73|2451.03|2459.63|2450.93|2460.09|2451.39|2459.56|2450.86|37
1642920130000|2022-01-23 06:42:10|2459.66|2450.96|2461.01|2452.31|2461.39|2452.69|2459.61|2450.91|37
1642920140000|2022-01-23 06:42:20|2461.16|2452.46|2461.77|2453.07|2461.89|2453.19|2461.08|2452.38|38
1642920150000|2022-01-23 06:42:30|2461.67|2452.97|2461.55|2452.85|2461.95|2453.25|2461.4|2452.7|35
1642920160000|2022-01-23 06:42:40|2461.57|2452.87|2462.26|2453.56|2462.31|2453.61|2461.54|2452.84|35
1642920170000|2022-01-23 06:42:50|2462.24|2453.54|2461.18|2452.48|2462.25|2453.55|2461.14|2452.44|26
1642920180000|2022-01-23 06:43:00|2461.13|2452.43|2462.09|2453.39|2462.48|2453.78|2460.33|2451.63|34
1642920190000|2022-01-23 06:43:10|2461.98|2453.28|2461.98|2453.28|2462.11|2453.41|2461.97|2453.27|30
1642920200000|2022-01-23 06:43:20|2462.04|2453.34|2462.17|2453.47|2462.26|2453.56|2461.86|2453.16|25
1642920210000|2022-01-23 06:43:30|2462.16|2453.46|2462.07|2453.37|2462.93|2454.23|2461.99|2453.29|33
1642920220000|2022-01-23 06:43:40|2461.9|2453.2|2461.8|2453.1|2462.66|2453.96|2461.8|2453.1|33
1642920230000|2022-01-23 06:43:50|2461.81|2453.11|2461.31|2452.61|2461.81|2453.11|2461.27|2452.57|25
1642920240000|2022-01-23 06:44:00|2461.32|2452.62|2462.24|2453.54|2462.24|2453.54|2460.68|2451.98|36
1642920250000|2022-01-23 06:44:10|2462.22|2453.52|2462.77|2454.07|2462.77|2454.07|2462.06|2453.36|34
1642920260000|2022-01-23 06:44:20|2462.78|2454.08|2462.81|2454.11|2463.06|2454.36|2462.54|2453.84|32
1642920270000|2022-01-23 06:44:30|2462.8|2454.1|2462.95|2454.25|2463.12|2454.42|2462.77|2454.07|34
1642920280000|2022-01-23 06:44:40|2462.94|2454.24|2463.08|2454.38|2463.16|2454.46|2462.92|2454.22|24
1642920290000|2022-01-23 06:44:50|2463.15|2454.45|2462.87|2454.17|2463.32|2454.62|2462.87|2454.17|32
1642920300000|2022-01-23 06:45:00|2463.01|2454.31|2463.27|2454.57|2463.32|2454.62|2462.84|2454.14|34
1642920310000|2022-01-23 06:45:10|2463.29|2454.59|2463.11|2454.41|2463.3|2454.6|2462.8|2454.1|31
1642920320000|2022-01-23 06:45:20|2462.92|2454.22|2462.79|2454.09|2463.05|2454.35|2462.76|2454.06|27
1642920330000|2022-01-23 06:45:30|2462.76|2454.06|2462.45|2453.75|2462.82|2454.12|2462.44|2453.74|37
1642920340000|2022-01-23 06:45:40|2462.47|2453.77|2462.67|2453.97|2462.67|2453.97|2461.74|2453.04|29
1642920350000|2022-01-23 06:45:50|2462.73|2454.03|2463.04|2454.34|2463.32|2454.62|2462.68|2453.98|32
1642920360000|2022-01-23 06:46:00|2463.56|2454.86|2463.49|2454.79|2463.67|2454.97|2463.41|2454.71|33
1642920370000|2022-01-23 06:46:10|2463.59|2454.89|2464.74|2456.04|2464.74|2456.04|2463.24|2454.54|36
1642920380000|2022-01-23 06:46:20|2464.72|2456.02|2464.62|2455.92|2464.72|2456.02|2464.43|2455.73|33
1642920390000|2022-01-23 06:46:30|2464.61|2455.91|2462.93|2454.23|2464.61|2455.91|2462.81|2454.11|33
1642920400000|2022-01-23 06:46:40|2463.02|2454.32|2462.85|2454.15|2463.02|2454.32|2462.76|2454.06|27
1642920410000|2022-01-23 06:46:50|2463|2454.3|2462.05|2453.35|2463.1|2454.4|2461.85|2453.15|34
1642920420000|2022-01-23 06:47:00|2462.15|2453.45|2461.65|2452.95|2462.94|2454.24|2461.6|2452.9|33
1642920430000|2022-01-23 06:47:10|2461.71|2453.01|2461.78|2453.08|2462.01|2453.31|2461.53|2452.83|30
1642920440000|2022-01-23 06:47:20|2461.89|2453.19|2461.85|2453.15|2462.06|2453.36|2461.65|2452.95|36
1642920450000|2022-01-23 06:47:30|2461.84|2453.14|2463.08|2454.38|2463.27|2454.57|2461.76|2453.06|30
1642920460000|2022-01-23 06:47:40|2463.21|2454.51|2463.06|2454.36|2463.26|2454.56|2462.99|2454.29|31
1642920470000|2022-01-23 06:47:50|2463.04|2454.34|2463.3|2454.6|2463.41|2454.71|2463.03|2454.33|30
1642920480000|2022-01-23 06:48:00|2463.4|2454.7|2463.74|2455.04|2463.88|2455.18|2463.27|2454.57|29
1642920490000|2022-01-23 06:48:10|2464.06|2455.36|2461.87|2453.17|2464.15|2455.45|2461.87|2453.17|32
1642920500000|2022-01-23 06:48:20|2461.88|2453.18|2461.71|2453.01|2462.69|2453.99|2461.71|2453.01|31
1642920510000|2022-01-23 06:48:30|2461.69|2452.99|2459.89|2451.19|2462.54|2453.84|2459.8|2451.1|33
1642920520000|2022-01-23 06:48:40|2459.88|2451.18|2459.72|2451.02|2460.04|2451.34|2459.62|2450.92|30
1642920530000|2022-01-23 06:48:50|2459.7|2451|2459.53|2450.83|2459.77|2451.07|2459.53|2450.83|31
1642920540000|2022-01-23 06:49:00|2459.18|2450.48|2459.22|2450.52|2459.42|2450.72|2459.04|2450.34|35
1642920550000|2022-01-23 06:49:10|2459.02|2450.32|2459.33|2450.63|2459.52|2450.82|2458.83|2450.13|30
1642920560000|2022-01-23 06:49:20|2459.22|2450.52|2459.38|2450.68|2459.65|2450.95|2459.2|2450.5|35
1642920570000|2022-01-23 06:49:30|2459.49|2450.79|2460.72|2452.02|2461.12|2452.42|2459.37|2450.67|36
1642920580000|2022-01-23 06:49:40|2460.64|2451.94|2460.77|2452.07|2461.02|2452.32|2460.09|2451.39|32
1642920590000|2022-01-23 06:49:50|2460.86|2452.16|2461.69|2452.99|2461.69|2452.99|2460.84|2452.14|37
1642920600000|2022-01-23 06:50:00|2461.7|2453|2461.99|2453.29|2462.22|2453.52|2461.55|2452.85|32
1642920610000|2022-01-23 06:50:10|2462.05|2453.35|2462.15|2453.45|2462.23|2453.53|2461.68|2452.98|30
1642920620000|2022-01-23 06:50:20|2462.17|2453.47|2462.07|2453.37|2462.23|2453.53|2462.03|2453.33|27
1642920630000|2022-01-23 06:50:30|2462.1|2453.4|2461.21|2452.51|2462.1|2453.4|2461|2452.3|29
1642920640000|2022-01-23 06:50:40|2461.22|2452.52|2461.07|2452.37|2461.28|2452.58|2461.07|2452.37|21
1642920650000|2022-01-23 06:50:50|2460.69|2451.99|2459.62|2450.92|2460.69|2451.99|2459.52|2450.82|27
1642920660000|2022-01-23 06:51:00|2459.61|2450.91|2459.6|2450.9|2459.62|2450.92|2458.56|2449.86|37
1642920670000|2022-01-23 06:51:10|2459.74|2451.04|2459.75|2451.05|2460.24|2451.54|2459.6|2450.9|29
1642920680000|2022-01-23 06:51:20|2459.73|2451.03|2460.61|2451.91|2460.61|2451.91|2459.73|2451.03|31
1642920690000|2022-01-23 06:51:30|2460.95|2452.25|2461.11|2452.41|2461.12|2452.42|2460.22|2451.52|32
1642920700000|2022-01-23 06:51:40|2461.18|2452.48|2461.74|2453.04|2461.83|2453.13|2461.18|2452.48|26
1642920710000|2022-01-23 06:51:50|2461.68|2452.98|2460.11|2451.41|2461.68|2452.98|2460.02|2451.32|36
1642920720000|2022-01-23 06:52:00|2460.14|2451.44|2457.66|2448.96|2460.14|2451.44|2457.66|2448.96|33
1642920730000|2022-01-23 06:52:10|2457.94|2449.24|2457.9|2449.2|2458.28|2449.58|2457.81|2449.11|33
1642920740000|2022-01-23 06:52:20|2457.27|2448.57|2457.16|2448.46|2457.55|2448.85|2456.98|2448.28|35
1642920750000|2022-01-23 06:52:30|2457.05|2448.35|2457.08|2448.38|2457.48|2448.78|2456.97|2448.27|29
1642920760000|2022-01-23 06:52:40|2457.06|2448.36|2457.23|2448.53|2457.84|2449.14|2457|2448.3|33
1642920770000|2022-01-23 06:52:50|2457.26|2448.56|2456.68|2447.98|2457.28|2448.58|2456.68|2447.98|27
1642920780000|2022-01-23 06:53:00|2456.81|2448.11|2457.1|2448.4|2457.19|2448.49|2456.79|2448.09|24
1642920790000|2022-01-23 06:53:10|2457.15|2448.45|2457.51|2448.81|2458.28|2449.58|2457.07|2448.37|32
1642920800000|2022-01-23 06:53:20|2457.74|2449.04|2457.32|2448.62|2458.01|2449.31|2457.28|2448.58|30
1642920810000|2022-01-23 06:53:30|2457.21|2448.51|2458.5|2449.8|2458.63|2449.93|2457.21|2448.51|37
1642920820000|2022-01-23 06:53:40|2458.49|2449.79|2459.24|2450.54|2459.32|2450.62|2458.43|2449.73|35
1642920830000|2022-01-23 06:53:50|2459.32|2450.62|2459.19|2450.49|2459.32|2450.62|2459.1|2450.4|32
1642920840000|2022-01-23 06:54:00|2459.13|2450.43|2458.66|2449.96|2459.25|2450.55|2458.17|2449.47|28
1642920850000|2022-01-23 06:54:10|2458.71|2450.01|2458.92|2450.22|2458.92|2450.22|2458.59|2449.89|29
1642920860000|2022-01-23 06:54:20|2458.9|2450.2|2459.36|2450.66|2460.12|2451.42|2458.9|2450.2|33
1642920870000|2022-01-23 06:54:30|2459.44|2450.74|2459.43|2450.73|2459.58|2450.88|2459.28|2450.58|33
1642920880000|2022-01-23 06:54:40|2459.56|2450.86|2459.25|2450.55|2459.65|2450.95|2459.21|2450.51|32
1642920890000|2022-01-23 06:54:50|2459.23|2450.53|2458.86|2450.16|2459.38|2450.68|2458.71|2450.01|28
1642920900000|2022-01-23 06:55:00|2458.88|2450.18|2460.02|2451.32|2460.02|2451.32|2458.05|2449.35|36
1642920910000|2022-01-23 06:55:10|2460.17|2451.47|2460.87|2452.17|2460.87|2452.17|2459.73|2451.03|32
1642920920000|2022-01-23 06:55:20|2460.85|2452.15|2463.06|2454.36|2463.17|2454.47|2460.72|2452.02|32
1642920930000|2022-01-23 06:55:30|2463.05|2454.35|2462.91|2454.21|2463.08|2454.38|2462.67|2453.97|32
1642920940000|2022-01-23 06:55:40|2462.86|2454.16|2463.39|2454.69|2463.4|2454.7|2462.43|2453.73|30
1642920950000|2022-01-23 06:55:50|2463.44|2454.74|2463.53|2454.83|2463.73|2455.03|2463.44|2454.74|35
1642920960000|2022-01-23 06:56:00|2463.54|2454.84|2463.61|2454.91|2463.66|2454.96|2463.49|2454.79|29
1642920970000|2022-01-23 06:56:10|2463.57|2454.87|2463.37|2454.67|2463.71|2455.01|2462.96|2454.26|33
1642920980000|2022-01-23 06:56:20|2463.46|2454.76|2463.78|2455.08|2463.85|2455.15|2463.05|2454.35|24
1642920990000|2022-01-23 06:56:30|2463.53|2454.83|2463.73|2455.03|2463.73|2455.03|2463.5|2454.8|23
1642921000000|2022-01-23 06:56:40|2464.08|2455.38|2463.91|2455.21|2464.17|2455.47|2463.67|2454.97|32
1642921010000|2022-01-23 06:56:50|2463.99|2455.29|2463.4|2454.7|2463.99|2455.29|2463.15|2454.45|30
1642921020000|2022-01-23 06:57:00|2463.33|2454.63|2462.82|2454.12|2463.36|2454.66|2461.62|2452.92|28
1642921030000|2022-01-23 06:57:10|2463.14|2454.44|2463.52|2454.82|2463.52|2454.82|2462.73|2454.03|36
1642921040000|2022-01-23 06:57:20|2463.59|2454.89|2464.39|2455.69|2464.39|2455.69|2463.49|2454.79|34
1642921050000|2022-01-23 06:57:30|2464.46|2455.76|2464.81|2456.11|2464.89|2456.19|2464.46|2455.76|34
1642921060000|2022-01-23 06:57:40|2464.73|2456.03|2464.55|2455.85|2464.74|2456.04|2464.03|2455.33|36
1642921070000|2022-01-23 06:57:50|2464.53|2455.83|2465.11|2456.41|2465.14|2456.44|2464.53|2455.83|33
1642921080000|2022-01-23 06:58:00|2465.23|2456.53|2464.89|2456.19|2465.5|2456.8|2464.62|2455.92|36
1642921090000|2022-01-23 06:58:10|2464.9|2456.2|2464.79|2456.09|2465.19|2456.49|2464.69|2455.99|28
1642921100000|2022-01-23 06:58:20|2464.5|2455.8|2464.04|2455.34|2464.5|2455.8|2463.76|2455.06|27
1642921110000|2022-01-23 06:58:30|2464.03|2455.33|2465.74|2457.04|2465.91|2457.21|2464.03|2455.33|34
1642921120000|2022-01-23 06:58:40|2465.77|2457.07|2465.23|2456.53|2465.85|2457.15|2465.2|2456.5|29
1642921130000|2022-01-23 06:58:50|2465.01|2456.31|2465.21|2456.51|2465.86|2457.16|2464.97|2456.27|26
1642921140000|2022-01-23 06:59:00|2465.2|2456.5|2465.63|2456.93|2465.85|2457.15|2464.92|2456.22|32
1642921150000|2022-01-23 06:59:10|2465.65|2456.95|2466.82|2458.12|2466.82|2458.12|2465.64|2456.94|27
1642921160000|2022-01-23 06:59:20|2466.84|2458.14|2466.68|2457.98|2467.23|2458.53|2466.62|2457.92|34
1642921170000|2022-01-23 06:59:30|2466.61|2457.91|2467.05|2458.35|2467.42|2458.72|2466.52|2457.82|35
1642921180000|2022-01-23 06:59:40|2467.13|2458.43|2466.51|2457.81|2467.15|2458.45|2466.43|2457.73|35
1642921190000|2022-01-23 06:59:50|2466.58|2457.88|2468.35|2459.65|2468.48|2459.78|2466.49|2457.79|32
1642921200000|2022-01-23 07:00:00|2468.4|2459.7|2466.6|2457.9|2468.52|2459.82|2466.6|2457.9|29
1642921210000|2022-01-23 07:00:10|2466.56|2457.86|2466.49|2457.79|2466.59|2457.89|2466.34|2457.64|32
1642921220000|2022-01-23 07:00:20|2466.53|2457.83|2465.61|2456.91|2466.65|2457.95|2465.53|2456.83|35
1642921230000|2022-01-23 07:00:30|2465.59|2456.89|2464.25|2455.55|2465.79|2457.09|2464.25|2455.55|25
1642921240000|2022-01-23 07:00:40|2464.26|2455.56|2464.66|2455.96|2464.74|2456.04|2464.16|2455.46|35
1642921250000|2022-01-23 07:00:50|2464.72|2456.02|2465.52|2456.82|2465.53|2456.83|2464.72|2456.02|31
1642921260000|2022-01-23 07:01:00|2465.49|2456.79|2466.79|2458.09|2466.81|2458.11|2465.49|2456.79|32
1642921270000|2022-01-23 07:01:10|2466.97|2458.27|2466.99|2458.29|2467.05|2458.35|2466.84|2458.14|30
1642921280000|2022-01-23 07:01:20|2467.02|2458.32|2466.86|2458.16|2467.48|2458.78|2466.82|2458.12|33
1642921290000|2022-01-23 07:01:30|2466.8|2458.1|2466.28|2457.58|2466.83|2458.13|2466.16|2457.46|29
1642921300000|2022-01-23 07:01:40|2466.46|2457.76|2466.35|2457.65|2466.51|2457.81|2466.29|2457.59|33
1642921310000|2022-01-23 07:01:50|2466.36|2457.66|2466.47|2457.77|2466.69|2457.99|2466.29|2457.59|29
1642921320000|2022-01-23 07:02:00|2466.54|2457.84|2466.31|2457.61|2467.27|2458.57|2466.25|2457.55|34
1642921330000|2022-01-23 07:02:10|2466.32|2457.62|2466.33|2457.63|2466.71|2458.01|2466.28|2457.58|20
1642921340000|2022-01-23 07:02:20|2466.34|2457.64|2466.49|2457.79|2466.86|2458.16|2466.1|2457.4|22
1642921350000|2022-01-23 07:02:30|2466.47|2457.77|2466.8|2458.1|2466.82|2458.12|2466.38|2457.68|31
1642921360000|2022-01-23 07:02:40|2466.99|2458.29|2467.25|2458.55|2467.4|2458.7|2466.93|2458.23|34
1642921370000|2022-01-23 07:02:50|2467.11|2458.41|2466.7|2458|2467.18|2458.48|2466.7|2458|27
1642921380000|2022-01-23 07:03:00|2466.71|2458.01|2466.56|2457.86|2466.81|2458.11|2466.43|2457.73|27
1642921390000|2022-01-23 07:03:10|2466.58|2457.88|2466.45|2457.75|2467.12|2458.42|2466.45|2457.75|31
1642921400000|2022-01-23 07:03:20|2466.43|2457.73|2466.53|2457.83|2467.31|2458.61|2466.43|2457.73|32
1642921410000|2022-01-23 07:03:30|2466.57|2457.87|2465.72|2457.02|2466.57|2457.87|2465.72|2457.02|22
1642921420000|2022-01-23 07:03:40|2465.75|2457.05|2466.8|2458.1|2467.05|2458.35|2465.6|2456.9|34
1642921430000|2022-01-23 07:03:50|2466.82|2458.12|2468.27|2459.57|2468.49|2459.79|2466.34|2457.64|36
1642921440000|2022-01-23 07:04:00|2468.33|2459.63|2468.42|2459.72|2468.57|2459.87|2468|2459.3|35
1642921450000|2022-01-23 07:04:10|2468.41|2459.71|2471.34|2462.64|2471.34|2462.64|2468.41|2459.71|38
1642921460000|2022-01-23 07:04:20|2471.31|2462.61|2475.25|2466.55|2476.19|2467.49|2471.31|2462.61|39
1642921470000|2022-01-23 07:04:30|2475.01|2466.31|2474.68|2465.98|2475.34|2466.64|2474.06|2465.36|36
1642921480000|2022-01-23 07:04:40|2474.64|2465.94|2473.36|2464.66|2474.64|2465.94|2473.23|2464.53|35
1642921490000|2022-01-23 07:04:50|2473.29|2464.59|2473.77|2465.07|2473.94|2465.24|2473.09|2464.39|36
1642921500000|2022-01-23 07:05:00|2473.76|2465.06|2473.33|2464.63|2473.8|2465.1|2473.31|2464.61|31
1642921510000|2022-01-23 07:05:10|2473.32|2464.62|2473.17|2464.47|2473.58|2464.88|2473.16|2464.46|35
1642921520000|2022-01-23 07:05:20|2473.16|2464.46|2473.32|2464.62|2473.46|2464.76|2473.08|2464.38|35
1642921530000|2022-01-23 07:05:30|2473.33|2464.63|2473.59|2464.89|2473.63|2464.93|2473.29|2464.59|36
1642921540000|2022-01-23 07:05:40|2473.54|2464.84|2474.83|2466.13|2474.83|2466.13|2473.54|2464.84|33
1642921550000|2022-01-23 07:05:50|2475.25|2466.55|2476.36|2467.66|2476.4|2467.7|2475.25|2466.55|33
1642921560000|2022-01-23 07:06:00|2476.38|2467.68|2474.74|2466.04|2476.38|2467.68|2474.38|2465.68|38
1642921570000|2022-01-23 07:06:10|2474.75|2466.05|2474.38|2465.68|2475.61|2466.91|2474.29|2465.59|36
1642921580000|2022-01-23 07:06:20|2474.49|2465.79|2474.68|2465.98|2474.72|2466.02|2473.75|2465.05|36
1642921590000|2022-01-23 07:06:30|2474.62|2465.92|2475.71|2467.01|2475.71|2467.01|2474.6|2465.9|32
1642921600000|2022-01-23 07:06:40|2475.72|2467.02|2475.71|2467.01|2476.12|2467.42|2475.71|2467.01|31
1642921610000|2022-01-23 07:06:50|2475.8|2467.1|2476.58|2467.88|2476.58|2467.88|2475.27|2466.57|38
1642921620000|2022-01-23 07:07:00|2476.6|2467.9|2476.86|2468.16|2476.86|2468.16|2476.38|2467.68|34
1642921630000|2022-01-23 07:07:10|2476.85|2468.15|2477.9|2469.2|2477.96|2469.26|2476.84|2468.14|31
1642921640000|2022-01-23 07:07:20|2477.99|2469.29|2479.89|2471.19|2480.26|2471.56|2477.93|2469.23|37
1642921650000|2022-01-23 07:07:30|2479.98|2471.28|2479.83|2471.13|2480.51|2471.81|2479.82|2471.12|33
1642921660000|2022-01-23 07:07:40|2479.84|2471.14|2478.25|2469.55|2480.09|2471.39|2478.25|2469.55|34
1642921670000|2022-01-23 07:07:50|2478.31|2469.61|2477.61|2468.91|2478.38|2469.68|2477.59|2468.89|32
1642921680000|2022-01-23 07:08:00|2477.53|2468.83|2476.1|2467.4|2477.53|2468.83|2476.1|2467.4|35
1642921690000|2022-01-23 07:08:10|2476.09|2467.39|2477.92|2469.22|2477.99|2469.29|2475.98|2467.28|36
1642921700000|2022-01-23 07:08:20|2477.91|2469.21|2477.92|2469.22|2478.19|2469.49|2477.72|2469.02|35
1642921710000|2022-01-23 07:08:30|2477.96|2469.26|2478.33|2469.63|2478.33|2469.63|2477.82|2469.12|33
1642921720000|2022-01-23 07:08:40|2478.39|2469.69|2478.68|2469.98|2479.91|2471.21|2478.39|2469.69|37
1642921730000|2022-01-23 07:08:50|2478.67|2469.97|2478.7|2470|2479.28|2470.58|2478.59|2469.89|33
1642921740000|2022-01-23 07:09:00|2478.69|2469.99|2479.78|2471.08|2479.96|2471.26|2478.69|2469.99|38
1642921750000|2022-01-23 07:09:10|2479.72|2471.02|2479.52|2470.82|2480.3|2471.6|2479.42|2470.72|31
1642921760000|2022-01-23 07:09:20|2479.5|2470.8|2481.28|2472.58|2481.58|2472.88|2479.5|2470.8|33
1642921770000|2022-01-23 07:09:30|2481.21|2472.51|2480.79|2472.09|2481.21|2472.51|2480.79|2472.09|34
1642921780000|2022-01-23 07:09:40|2480.78|2472.08|2480.73|2472.03|2480.88|2472.18|2480.25|2471.55|26
1642921790000|2022-01-23 07:09:50|2480.57|2471.87|2480.48|2471.78|2480.79|2472.09|2479.95|2471.25|37
1642921800000|2022-01-23 07:10:00|2480.51|2471.81|2480.44|2471.74|2480.87|2472.17|2479.91|2471.21|35
1642921810000|2022-01-23 07:10:10|2480.57|2471.87|2479.33|2470.63|2480.6|2471.9|2479.23|2470.53|34
1642921820000|2022-01-23 07:10:20|2479.34|2470.64|2483.05|2474.35|2483.05|2474.35|2478.87|2470.17|37
1642921830000|2022-01-23 07:10:30|2483.08|2474.38|2482.3|2473.6|2483.67|2474.97|2482.3|2473.6|36
1642921840000|2022-01-23 07:10:40|2482.03|2473.33|2483.28|2474.58|2483.61|2474.91|2481.58|2472.88|39
1642921850000|2022-01-23 07:10:50|2483.34|2474.64|2483.39|2474.69|2483.56|2474.86|2482.93|2474.23|37
1642921860000|2022-01-23 07:11:00|2483.42|2474.72|2484.59|2475.89|2485.46|2476.76|2483.36|2474.66|38
1642921870000|2022-01-23 07:11:10|2484.89|2476.19|2487.65|2478.95|2488.3|2479.6|2484.89|2476.19|35
1642921880000|2022-01-23 07:11:20|2487.7|2479|2483.94|2475.24|2487.91|2479.21|2483.9|2475.2|38
1642921890000|2022-01-23 07:11:30|2483.78|2475.08|2485.13|2476.43|2485.2|2476.5|2483.78|2475.08|39
1642921900000|2022-01-23 07:11:40|2485.19|2476.49|2485.71|2477.01|2486.23|2477.53|2485.16|2476.46|36
1642921910000|2022-01-23 07:11:50|2485.64|2476.94|2485.95|2477.25|2485.95|2477.25|2485.64|2476.94|26
1642921920000|2022-01-23 07:12:00|2485.92|2477.22|2485.26|2476.56|2485.94|2477.24|2484.88|2476.18|39
1642921930000|2022-01-23 07:12:10|2484.98|2476.28|2484.45|2475.75|2485.41|2476.71|2484.32|2475.62|38
1642921940000|2022-01-23 07:12:20|2484.33|2475.63|2485.71|2477.01|2485.99|2477.29|2484.2|2475.5|33
1642921950000|2022-01-23 07:12:30|2485.7|2477|2486.3|2477.6|2486.4|2477.7|2484.99|2476.29|39
1642921960000|2022-01-23 07:12:40|2486.26|2477.56|2487.31|2478.61|2488.29|2479.59|2486.22|2477.52|36
1642921970000|2022-01-23 07:12:50|2487.3|2478.6|2489.22|2480.52|2489.45|2480.75|2487.3|2478.6|37
1642921980000|2022-01-23 07:13:00|2489.19|2480.49|2489.83|2481.13|2489.85|2481.15|2488.81|2480.11|36
1642921990000|2022-01-23 07:13:10|2489.85|2481.15|2488.2|2479.5|2489.85|2481.15|2487.35|2478.65|34
1642922000000|2022-01-23 07:13:20|2488.25|2479.55|2489.28|2480.58|2489.35|2480.65|2486.96|2478.26|34
1642922010000|2022-01-23 07:13:30|2489.26|2480.56|2489.13|2480.43|2489.34|2480.64|2488.85|2480.15|32
1642922020000|2022-01-23 07:13:40|2489.12|2480.42|2489.76|2481.06|2489.92|2481.22|2488.09|2479.39|36
1642922030000|2022-01-23 07:13:50|2489.74|2481.04|2491.24|2482.54|2491.24|2482.54|2489.74|2481.04|31
1642922040000|2022-01-23 07:14:00|2491.18|2482.48|2494.09|2485.39|2494.2|2485.5|2491.18|2482.48|37
1642922050000|2022-01-23 07:14:10|2494.21|2485.51|2492.65|2483.95|2494.31|2485.61|2492.65|2483.95|36
1642922060000|2022-01-23 07:14:20|2492.66|2483.96|2494.11|2485.41|2494.91|2486.21|2492.64|2483.94|39
1642922070000|2022-01-23 07:14:30|2493.99|2485.29|2493.38|2484.68|2494.55|2485.85|2493.38|2484.68|31
1642922080000|2022-01-23 07:14:40|2492.99|2484.29|2493.41|2484.71|2493.61|2484.91|2492.64|2483.94|35
1642922090000|2022-01-23 07:14:50|2493.4|2484.7|2492.72|2484.02|2493.4|2484.7|2491.78|2483.08|37
1642922100000|2022-01-23 07:15:00|2492.75|2484.05|2492.34|2483.64|2493.75|2485.05|2492.25|2483.55|39
1642922110000|2022-01-23 07:15:10|2492.41|2483.71|2491.16|2482.46|2492.65|2483.95|2490.96|2482.26|36
1642922120000|2022-01-23 07:15:20|2491.12|2482.42|2493.02|2484.32|2493.06|2484.36|2490.29|2481.59|36
1642922130000|2022-01-23 07:15:30|2493.01|2484.31|2493.47|2484.77|2493.47|2484.77|2492.55|2483.85|36
1642922140000|2022-01-23 07:15:40|2493.53|2484.83|2493.74|2485.04|2494.29|2485.59|2492.94|2484.24|39
1642922150000|2022-01-23 07:15:50|2493.75|2485.05|2494.26|2485.56|2494.37|2485.67|2493.7|2485|38
1642922160000|2022-01-23 07:16:00|2494.27|2485.57|2492.03|2483.33|2494.47|2485.77|2492.03|2483.33|36
1642922170000|2022-01-23 07:16:10|2491.82|2483.12|2492.93|2484.23|2493.05|2484.35|2491.63|2482.93|39
1642922180000|2022-01-23 07:16:20|2492.92|2484.22|2491.62|2482.92|2492.92|2484.22|2490.82|2482.12|40
1642922190000|2022-01-23 07:16:30|2491.65|2482.95|2490.18|2481.48|2491.65|2482.95|2490.12|2481.42|36
1642922200000|2022-01-23 07:16:40|2490.19|2481.49|2489.53|2480.83|2490.32|2481.62|2488.83|2480.13|38
1642922210000|2022-01-23 07:16:50|2489.59|2480.89|2490.97|2482.27|2491.39|2482.69|2489.1|2480.4|33
1642922220000|2022-01-23 07:17:00|2490.61|2481.91|2491.37|2482.67|2491.62|2482.92|2490.49|2481.79|37
1642922230000|2022-01-23 07:17:10|2491.59|2482.89|2490.91|2482.21|2491.96|2483.26|2490.28|2481.58|38
1642922240000|2022-01-23 07:17:20|2490.69|2481.99|2491.54|2482.84|2491.58|2482.88|2490.33|2481.63|33
1642922250000|2022-01-23 07:17:30|2491.55|2482.85|2490.53|2481.83|2491.61|2482.91|2490.04|2481.34|36
1642922260000|2022-01-23 07:17:40|2490.42|2481.72|2490.57|2481.87|2490.74|2482.04|2490.07|2481.37|38
1642922270000|2022-01-23 07:17:50|2490.55|2481.85|2492.18|2483.48|2492.36|2483.66|2490.27|2481.57|40
1642922280000|2022-01-23 07:18:00|2492.15|2483.45|2491.28|2482.58|2492.15|2483.45|2490.82|2482.12|37
1642922290000|2022-01-23 07:18:10|2491.21|2482.51|2492.08|2483.38|2492.63|2483.93|2490.35|2481.65|35
1642922300000|2022-01-23 07:18:20|2492.03|2483.33|2493.78|2485.08|2494.02|2485.32|2491.97|2483.27|36
1642922310000|2022-01-23 07:18:30|2493.85|2485.15|2494.23|2485.53|2494.82|2486.12|2493.23|2484.53|35
1642922320000|2022-01-23 07:18:40|2494.27|2485.57|2492.52|2483.82|2494.46|2485.76|2491.87|2483.17|35
1642922330000|2022-01-23 07:18:50|2492.39|2483.69|2490.28|2481.58|2493.19|2484.49|2490.28|2481.58|38
1642922340000|2022-01-23 07:19:00|2490.15|2481.45|2491.45|2482.75|2491.45|2482.75|2490.15|2481.45|36
1642922350000|2022-01-23 07:19:10|2491.57|2482.87|2491.49|2482.79|2492.17|2483.47|2490.48|2481.78|35
1642922360000|2022-01-23 07:19:20|2491.51|2482.81|2491.6|2482.9|2491.6|2482.9|2490.12|2481.42|34
1642922370000|2022-01-23 07:19:30|2491.66|2482.96|2491.72|2483.02|2493.1|2484.4|2491.66|2482.96|36
1642922380000|2022-01-23 07:19:40|2491.95|2483.25|2491.63|2482.93|2492.74|2484.04|2491.63|2482.93|33
1642922390000|2022-01-23 07:19:50|2491.66|2482.96|2492.41|2483.71|2492.92|2484.22|2490.92|2482.22|37
1642922400000|2022-01-23 07:20:00|2492.43|2483.73|2491.49|2482.79|2492.77|2484.07|2491.14|2482.44|39
1642922410000|2022-01-23 07:20:10|2491.47|2482.77|2491.48|2482.78|2492.27|2483.57|2490.85|2482.15|38
1642922420000|2022-01-23 07:20:20|2491.42|2482.72|2491.99|2483.29|2492.03|2483.33|2490.98|2482.28|33
1642922430000|2022-01-23 07:20:30|2491.96|2483.26|2491.45|2482.75|2492.01|2483.31|2491.14|2482.44|34
1642922440000|2022-01-23 07:20:40|2491.48|2482.78|2491.63|2482.93|2491.96|2483.26|2491.15|2482.45|34
1642922450000|2022-01-23 07:20:50|2491.62|2482.92|2492.41|2483.71|2492.53|2483.83|2491.62|2482.92|36
1642922460000|2022-01-23 07:21:00|2493.02|2484.32|2493.71|2485.01|2494.81|2486.11|2493.02|2484.32|34
1642922470000|2022-01-23 07:21:10|2493.73|2485.03|2492.4|2483.7|2493.77|2485.07|2492.39|2483.69|38
1642922480000|2022-01-23 07:21:20|2492.39|2483.69|2493.23|2484.53|2493.31|2484.61|2491.4|2482.7|38
1642922490000|2022-01-23 07:21:30|2493.32|2484.62|2494.15|2485.45|2494.49|2485.79|2493.32|2484.62|38
1642922500000|2022-01-23 07:21:40|2494.11|2485.41|2493.63|2484.93|2494.26|2485.56|2493.48|2484.78|38
1642922510000|2022-01-23 07:21:50|2493.6|2484.9|2493.72|2485.02|2493.93|2485.23|2493.53|2484.83|36
1642922520000|2022-01-23 07:22:00|2493.69|2484.99|2493.62|2484.92|2493.86|2485.16|2492.19|2483.49|39
1642922530000|2022-01-23 07:22:10|2493.32|2484.62|2493.81|2485.11|2494.06|2485.36|2492.91|2484.21|36
1642922540000|2022-01-23 07:22:20|2493.89|2485.19|2494.22|2485.52|2494.44|2485.74|2493.8|2485.1|32
1642922550000|2022-01-23 07:22:30|2494.27|2485.57|2493.97|2485.27|2494.63|2485.93|2493.77|2485.07|34
1642922560000|2022-01-23 07:22:40|2494.07|2485.37|2495.31|2486.61|2495.34|2486.64|2494|2485.3|36
1642922570000|2022-01-23 07:22:50|2495.32|2486.62|2497.48|2488.78|2498.17|2489.47|2495.18|2486.48|38
1642922580000|2022-01-23 07:23:00|2497.65|2488.95|2496.49|2487.79|2497.99|2489.29|2496.48|2487.78|39
1642922590000|2022-01-23 07:23:10|2496.47|2487.77|2497.16|2488.46|2497.57|2488.87|2496.33|2487.63|37
1642922600000|2022-01-23 07:23:20|2497.83|2489.13|2495.75|2487.05|2498.11|2489.41|2495.37|2486.67|34
1642922610000|2022-01-23 07:23:30|2495.64|2486.94|2496.2|2487.5|2496.64|2487.94|2495.13|2486.43|40
1642922620000|2022-01-23 07:23:40|2496.21|2487.51|2494.56|2485.86|2496.59|2487.89|2494.5|2485.8|32
1642922630000|2022-01-23 07:23:50|2494.55|2485.85|2496.74|2488.04|2496.74|2488.04|2494.03|2485.33|38
1642922640000|2022-01-23 07:24:00|2496.65|2487.95|2496.73|2488.03|2496.73|2488.03|2495.47|2486.77|38
1642922650000|2022-01-23 07:24:10|2496.79|2488.09|2495.51|2486.81|2496.86|2488.16|2495.17|2486.47|36
1642922660000|2022-01-23 07:24:20|2495.48|2486.78|2495.03|2486.33|2496.32|2487.62|2494.87|2486.17|38
1642922670000|2022-01-23 07:24:30|2495.06|2486.36|2494.17|2485.47|2495.06|2486.36|2494.09|2485.39|36
1642922680000|2022-01-23 07:24:40|2494.15|2485.45|2495.18|2486.48|2495.6|2486.9|2494.15|2485.45|38
1642922690000|2022-01-23 07:24:50|2495.16|2486.46|2495.2|2486.5|2495.39|2486.69|2494.23|2485.53|31
1642922700000|2022-01-23 07:25:00|2495.22|2486.52|2495.92|2487.22|2496.35|2487.65|2495.22|2486.52|35
1642922710000|2022-01-23 07:25:10|2495.88|2487.18|2493.33|2484.63|2495.89|2487.19|2493.32|2484.62|39
1642922720000|2022-01-23 07:25:20|2493.3|2484.6|2493.55|2484.85|2494.62|2485.92|2492.5|2483.8|40
1642922730000|2022-01-23 07:25:30|2493.62|2484.92|2494.41|2485.71|2494.49|2485.79|2493.54|2484.84|35
1642922740000|2022-01-23 07:25:40|2494.29|2485.59|2493.32|2484.62|2494.29|2485.59|2493.12|2484.42|37
1642922750000|2022-01-23 07:25:50|2493.31|2484.61|2494.66|2485.96|2494.66|2485.96|2493.16|2484.46|36
1642922760000|2022-01-23 07:26:00|2494.69|2485.99|2494.59|2485.89|2494.79|2486.09|2493.78|2485.08|38
1642922770000|2022-01-23 07:26:10|2494.88|2486.18|2495.05|2486.35|2495.45|2486.75|2494.39|2485.69|37
1642922780000|2022-01-23 07:26:20|2494.97|2486.27|2496.71|2488.01|2496.71|2488.01|2494.65|2485.95|36
1642922790000|2022-01-23 07:26:30|2496.73|2488.03|2497.9|2489.2|2497.95|2489.25|2496.69|2487.99|34
1642922800000|2022-01-23 07:26:40|2497.77|2489.07|2499.22|2490.52|2499.29|2490.59|2497.19|2488.49|38
1642922810000|2022-01-23 07:26:50|2499.34|2490.64|2500.34|2491.64|2500.35|2491.65|2499.22|2490.52|35
1642922820000|2022-01-23 07:27:00|2500.37|2491.67|2499.39|2490.69|2500.37|2491.67|2499.28|2490.58|33
1642922830000|2022-01-23 07:27:10|2499.42|2490.72|2498.85|2490.15|2500.41|2491.71|2498.79|2490.09|35
1642922840000|2022-01-23 07:27:20|2498.82|2490.12|2498.24|2489.54|2498.82|2490.12|2497.54|2488.84|38
1642922850000|2022-01-23 07:27:30|2498.19|2489.49|2498.08|2489.38|2498.62|2489.92|2497.86|2489.16|37
1642922860000|2022-01-23 07:27:40|2498.09|2489.39|2499.54|2490.84|2499.54|2490.84|2498.04|2489.34|36
1642922870000|2022-01-23 07:27:50|2499.6|2490.9|2499.15|2490.45|2499.78|2491.08|2499|2490.3|36
1642922880000|2022-01-23 07:28:00|2499.16|2490.46|2498.9|2490.2|2499.23|2490.53|2498.8|2490.1|33
1642922890000|2022-01-23 07:28:10|2498.64|2489.94|2499.62|2490.92|2499.8|2491.1|2498.27|2489.57|35
1642922900000|2022-01-23 07:28:20|2499.43|2490.73|2497.38|2488.68|2499.44|2490.74|2497.38|2488.68|33
1642922910000|2022-01-23 07:28:30|2497.59|2488.89|2496.71|2488.01|2497.95|2489.25|2496.55|2487.85|35
1642922920000|2022-01-23 07:28:40|2496.7|2488|2495.82|2487.12|2496.71|2488.01|2495.82|2487.12|31
1642922930000|2022-01-23 07:28:50|2495.93|2487.23|2496.63|2487.93|2496.63|2487.93|2495.93|2487.23|30
1642922940000|2022-01-23 07:29:00|2496.98|2488.28|2498.33|2489.63|2499.3|2490.6|2496.98|2488.28|36
1642922950000|2022-01-23 07:29:10|2498.26|2489.56|2497.06|2488.36|2498.29|2489.59|2496.22|2487.52|39
1642922960000|2022-01-23 07:29:20|2497.18|2488.48|2500.47|2491.77|2500.47|2491.77|2496.71|2488.01|36
1642922970000|2022-01-23 07:29:30|2500.72|2492.02|2500.45|2491.75|2501.13|2492.43|2499.67|2490.97|36
1642922980000|2022-01-23 07:29:40|2500.36|2491.66|2500.6|2491.9|2501.31|2492.61|2500.18|2491.48|34
1642922990000|2022-01-23 07:29:50|2500.59|2491.89|2500.11|2491.41|2500.81|2492.11|2499.87|2491.17|37
1642923000000|2022-01-23 07:30:00|2499.72|2491.02|2499.13|2490.43|2499.75|2491.05|2498.49|2489.79|37
1642923010000|2022-01-23 07:30:10|2498.96|2490.26|2498.4|2489.7|2499.08|2490.38|2497.51|2488.81|35
1642923020000|2022-01-23 07:30:20|2498.25|2489.55|2498.68|2489.98|2499.42|2490.72|2497.95|2489.25|35
1642923030000|2022-01-23 07:30:30|2498.54|2489.84|2499.16|2490.46|2499.28|2490.58|2498.31|2489.61|34
1642923040000|2022-01-23 07:30:40|2499.14|2490.44|2500.93|2492.23|2500.93|2492.23|2499.14|2490.44|34
1642923050000|2022-01-23 07:30:50|2500.94|2492.24|2501.01|2492.31|2501.59|2492.89|2500.13|2491.43|39
1642923060000|2022-01-23 07:31:00|2501.07|2492.37|2500.99|2492.29|2501.54|2492.84|2500.21|2491.51|40
1642923070000|2022-01-23 07:31:10|2500.96|2492.26|2501.08|2492.38|2501.42|2492.72|2500.75|2492.05|39
1642923080000|2022-01-23 07:31:20|2501.01|2492.31|2500.14|2491.44|2501.01|2492.31|2500.14|2491.44|38
1642923090000|2022-01-23 07:31:30|2500.13|2491.43|2500.53|2491.83|2501.07|2492.37|2499.58|2490.88|33
1642923100000|2022-01-23 07:31:40|2500.29|2491.59|2500.11|2491.41|2500.29|2491.59|2499.6|2490.9|36
1642923110000|2022-01-23 07:31:50|2500.09|2491.39|2499.77|2491.07|2500.72|2492.02|2499.22|2490.52|34
1642923120000|2022-01-23 07:32:00|2499.74|2491.04|2499.03|2490.33|2499.89|2491.19|2498.87|2490.17|34
1642923130000|2022-01-23 07:32:10|2499.04|2490.34|2499.02|2490.32|2499.61|2490.91|2499.02|2490.32|30
1642923140000|2022-01-23 07:32:20|2498.3|2489.6|2498.03|2489.33|2499.16|2490.46|2497.61|2488.91|39
1642923150000|2022-01-23 07:32:30|2498|2489.3|2497.62|2488.92|2498.51|2489.81|2497.4|2488.7|36
1642923160000|2022-01-23 07:32:40|2497.76|2489.06|2498.65|2489.95|2499.27|2490.57|2497.76|2489.06|36
1642923170000|2022-01-23 07:32:50|2498.59|2489.89|2497.31|2488.61|2498.59|2489.89|2497.29|2488.59|34
1642923180000|2022-01-23 07:33:00|2497.2|2488.5|2495.18|2486.48|2497.27|2488.57|2495.18|2486.48|37
1642923190000|2022-01-23 07:33:10|2495.2|2486.5|2495.93|2487.23|2496.01|2487.31|2494.71|2486.01|34
1642923200000|2022-01-23 07:33:20|2495.9|2487.2|2495.4|2486.7|2495.9|2487.2|2494.88|2486.18|34
1642923210000|2022-01-23 07:33:30|2495.54|2486.84|2496.91|2488.21|2496.91|2488.21|2495.35|2486.65|38
1642923220000|2022-01-23 07:33:40|2497.12|2488.42|2497.05|2488.35|2498.47|2489.77|2497.03|2488.33|37
1642923230000|2022-01-23 07:33:50|2497.06|2488.36|2496.38|2487.68|2497.06|2488.36|2496.27|2487.57|32
1642923240000|2022-01-23 07:34:00|2496.25|2487.55|2495.82|2487.12|2496.53|2487.83|2495.8|2487.1|38
1642923250000|2022-01-23 07:34:10|2495.95|2487.25|2495.62|2486.92|2496.04|2487.34|2495.62|2486.92|37
1642923260000|2022-01-23 07:34:20|2495.53|2486.83|2495.84|2487.14|2495.98|2487.28|2495.51|2486.81|35
1642923270000|2022-01-23 07:34:30|2495.86|2487.16|2497.83|2489.13|2497.84|2489.14|2495.86|2487.16|34
1642923280000|2022-01-23 07:34:40|2497.94|2489.24|2498.16|2489.46|2498.84|2490.14|2497.77|2489.07|30
1642923290000|2022-01-23 07:34:50|2498.15|2489.45|2499.09|2490.39|2499.48|2490.78|2497.94|2489.24|38
1642923300000|2022-01-23 07:35:00|2499.11|2490.41|2499.1|2490.4|2499.34|2490.64|2498.6|2489.9|30
1642923310000|2022-01-23 07:35:10|2499.12|2490.42|2498.57|2489.87|2499.3|2490.6|2498.34|2489.64|36
1642923320000|2022-01-23 07:35:20|2498.56|2489.86|2497.13|2488.43|2498.62|2489.92|2497.09|2488.39|29
1642923330000|2022-01-23 07:35:30|2497.08|2488.38|2496.38|2487.68|2497.08|2488.38|2496.28|2487.58|34
1642923340000|2022-01-23 07:35:40|2496.4|2487.7|2495.78|2487.08|2496.41|2487.71|2495.66|2486.96|34
1642923350000|2022-01-23 07:35:50|2495.74|2487.04|2496.1|2487.4|2496.22|2487.52|2495.68|2486.98|28
1642923360000|2022-01-23 07:36:00|2496.01|2487.31|2495.99|2487.29|2496.72|2488.02|2495.85|2487.15|36
1642923370000|2022-01-23 07:36:10|2496.11|2487.41|2496.2|2487.5|2496.5|2487.8|2496.07|2487.37|30
1642923380000|2022-01-23 07:36:20|2496.02|2487.32|2495.66|2486.96|2496.03|2487.33|2495.6|2486.9|33
1642923390000|2022-01-23 07:36:30|2495.65|2486.95|2496.18|2487.48|2496.3|2487.6|2495.65|2486.95|34
1642923400000|2022-01-23 07:36:40|2496.11|2487.41|2496.98|2488.28|2497.47|2488.77|2496.11|2487.41|37
1642923410000|2022-01-23 07:36:50|2497|2488.3|2497.28|2488.58|2497.33|2488.63|2495.93|2487.23|35
1642923420000|2022-01-23 07:37:00|2497.45|2488.75|2495.81|2487.11|2497.45|2488.75|2495.81|2487.11|33
1642923430000|2022-01-23 07:37:10|2495.94|2487.24|2496.14|2487.44|2496.71|2488.01|2495.9|2487.2|37
1642923440000|2022-01-23 07:37:20|2496.15|2487.45|2496.18|2487.48|2496.66|2487.96|2496.1|2487.4|33
1642923450000|2022-01-23 07:37:30|2496.38|2487.68|2498.16|2489.46|2498.32|2489.62|2496.22|2487.52|34
1642923460000|2022-01-23 07:37:40|2498.2|2489.5|2497.2|2488.5|2498.27|2489.57|2497.17|2488.47|36
1642923470000|2022-01-23 07:37:50|2497.17|2488.47|2497.21|2488.51|2497.38|2488.68|2497.14|2488.44|30
1642923480000|2022-01-23 07:38:00|2497.16|2488.46|2497.25|2488.55|2497.53|2488.83|2496.73|2488.03|36
1642923490000|2022-01-23 07:38:10|2497.01|2488.31|2496.73|2488.03|2497.07|2488.37|2496.72|2488.02|33
1642923500000|2022-01-23 07:38:20|2496.72|2488.02|2496.96|2488.26|2497.29|2488.59|2496.68|2487.98|37
1642923510000|2022-01-23 07:38:30|2496.97|2488.27|2497.08|2488.38|2497.1|2488.4|2496.6|2487.9|31
1642923520000|2022-01-23 07:38:40|2497.87|2489.17|2499.31|2490.61|2500.28|2491.58|2497.85|2489.15|33
1642923530000|2022-01-23 07:38:50|2499.39|2490.69|2499.58|2490.88|2499.67|2490.97|2498.36|2489.66|37
1642923540000|2022-01-23 07:39:00|2499.4|2490.7|2499.6|2490.9|2499.87|2491.17|2499.17|2490.47|37
1642923550000|2022-01-23 07:39:10|2499.89|2491.19|2502.34|2493.64|2502.47|2493.77|2499.89|2491.19|37
1642923560000|2022-01-23 07:39:20|2502.42|2493.72|2502.18|2493.48|2502.65|2493.95|2501.78|2493.08|35
1642923570000|2022-01-23 07:39:30|2502.19|2493.49|2500.42|2491.72|2502.55|2493.85|2500.24|2491.54|36
1642923580000|2022-01-23 07:39:40|2500.46|2491.76|2500.76|2492.06|2500.91|2492.21|2500.44|2491.74|37
1642923590000|2022-01-23 07:39:50|2500.78|2492.08|2499.85|2491.15|2500.9|2492.2|2499.82|2491.12|38
1642923600000|2022-01-23 07:40:00|2499.77|2491.07|2501.08|2492.38|2501.16|2492.46|2499.36|2490.66|31
1642923610000|2022-01-23 07:40:10|2501.1|2492.4|2501.87|2493.17|2502.43|2493.73|2501.06|2492.36|38
1642923620000|2022-01-23 07:40:20|2501.84|2493.14|2501.15|2492.45|2502|2493.3|2501.15|2492.45|29
1642923630000|2022-01-23 07:40:30|2501.2|2492.5|2501.66|2492.96|2502.02|2493.32|2501.2|2492.5|36
1642923640000|2022-01-23 07:40:40|2501.7|2493|2501.64|2492.94|2501.73|2493.03|2501.49|2492.79|29
1642923650000|2022-01-23 07:40:50|2501.69|2492.99|2502.75|2494.05|2502.97|2494.27|2501.69|2492.99|30
1642923660000|2022-01-23 07:41:00|2502.76|2494.06|2503|2494.3|2503.02|2494.32|2502.65|2493.95|24
1642923670000|2022-01-23 07:41:10|2503.07|2494.37|2503.44|2494.74|2503.76|2495.06|2503.04|2494.34|34
1642923680000|2022-01-23 07:41:20|2503.47|2494.77|2505.35|2496.65|2505.42|2496.72|2503.34|2494.64|36
1642923690000|2022-01-23 07:41:30|2505.48|2496.78|2505.14|2496.44|2505.63|2496.93|2505.05|2496.35|35
1642923700000|2022-01-23 07:41:40|2505.2|2496.5|2505.81|2497.11|2505.93|2497.23|2505.05|2496.35|34
1642923710000|2022-01-23 07:41:50|2505.8|2497.1|2505.58|2496.88|2506|2497.3|2505.21|2496.51|36
1642923720000|2022-01-23 07:42:00|2505.54|2496.84|2503.82|2495.12|2505.56|2496.86|2503.82|2495.12|32
1642923730000|2022-01-23 07:42:10|2503.86|2495.16|2504.36|2495.66|2504.36|2495.66|2503.42|2494.72|36
1642923740000|2022-01-23 07:42:20|2504.29|2495.59|2504.95|2496.25|2505.24|2496.54|2504.16|2495.46|38
1642923750000|2022-01-23 07:42:30|2504.94|2496.24|2504.3|2495.6|2505.26|2496.56|2504.26|2495.56|37
1642923760000|2022-01-23 07:42:40|2503.95|2495.25|2503.89|2495.19|2504.05|2495.35|2503.64|2494.94|37
1642923770000|2022-01-23 07:42:50|2503.88|2495.18|2506.33|2497.63|2506.33|2497.63|2503.88|2495.18|35
1642923780000|2022-01-23 07:43:00|2506.34|2497.64|2507.04|2498.34|2507.16|2498.46|2506.11|2497.41|35
1642923790000|2022-01-23 07:43:10|2507.14|2498.44|2506.06|2497.36|2507.14|2498.44|2505.95|2497.25|38
1642923800000|2022-01-23 07:43:20|2506.16|2497.46|2505.11|2496.41|2506.44|2497.74|2505.03|2496.33|32
1642923810000|2022-01-23 07:43:30|2505.13|2496.43|2504.58|2495.88|2505.47|2496.77|2504.58|2495.88|36
1642923820000|2022-01-23 07:43:40|2504.5|2495.8|2504.41|2495.71|2504.56|2495.86|2504.05|2495.35|29
1642923830000|2022-01-23 07:43:50|2504.45|2495.75|2505.12|2496.42|2505.59|2496.89|2504.42|2495.72|34
1642923840000|2022-01-23 07:44:00|2504.98|2496.28|2505.46|2496.76|2505.46|2496.76|2504.45|2495.75|35
1642923850000|2022-01-23 07:44:10|2505.51|2496.81|2505.67|2496.97|2505.8|2497.1|2505.32|2496.62|35
1642923860000|2022-01-23 07:44:20|2505.73|2497.03|2505.7|2497|2505.82|2497.12|2505.49|2496.79|36
1642923870000|2022-01-23 07:44:30|2505.73|2497.03|2505.44|2496.74|2505.74|2497.04|2505.36|2496.66|35
1642923880000|2022-01-23 07:44:40|2505.32|2496.62|2505.08|2496.38|2505.32|2496.62|2504.91|2496.21|35
1642923890000|2022-01-23 07:44:50|2505.12|2496.42|2504.54|2495.84|2505.12|2496.42|2504.36|2495.66|31
1642923900000|2022-01-23 07:45:00|2504.45|2495.75|2504.1|2495.4|2504.76|2496.06|2504.03|2495.33|35
1642923910000|2022-01-23 07:45:10|2504.11|2495.41|2501.03|2492.33|2504.12|2495.42|2501.03|2492.33|35
1642923920000|2022-01-23 07:45:20|2501.02|2492.32|2499.57|2490.87|2501.07|2492.37|2499.02|2490.32|39
1642923930000|2022-01-23 07:45:30|2499.56|2490.86|2500.5|2491.8|2501.35|2492.65|2499.4|2490.7|36
1642923940000|2022-01-23 07:45:40|2500.3|2491.6|2500.03|2491.33|2500.56|2491.86|2499.67|2490.97|36
1642923950000|2022-01-23 07:45:50|2500.05|2491.35|2500.38|2491.68|2500.38|2491.68|2500.02|2491.32|30
1642923960000|2022-01-23 07:46:00|2500.4|2491.7|2502.56|2493.86|2502.56|2493.86|2500.32|2491.62|37
1642923970000|2022-01-23 07:46:10|2502.59|2493.89|2501.59|2492.89|2502.59|2493.89|2501.59|2492.89|38
1642923980000|2022-01-23 07:46:20|2501.57|2492.87|2500.75|2492.05|2501.72|2493.02|2500.75|2492.05|38
1642923990000|2022-01-23 07:46:30|2500.76|2492.06|2500.36|2491.66|2500.95|2492.25|2500.32|2491.62|34
1642924000000|2022-01-23 07:46:40|2500.37|2491.67|2501.8|2493.1|2502.02|2493.32|2500.3|2491.6|35
1642924010000|2022-01-23 07:46:50|2501.81|2493.11|2501.17|2492.47|2501.86|2493.16|2500.98|2492.28|31
1642924020000|2022-01-23 07:47:00|2501.19|2492.49|2501.55|2492.85|2501.63|2492.93|2501.14|2492.44|33
1642924030000|2022-01-23 07:47:10|2501.56|2492.86|2501.55|2492.85|2501.57|2492.87|2501.48|2492.78|21
1642924040000|2022-01-23 07:47:20|2501.52|2492.82|2501.36|2492.66|2501.57|2492.87|2501.31|2492.61|28
1642924050000|2022-01-23 07:47:30|2501.46|2492.76|2501.86|2493.16|2501.86|2493.16|2501.31|2492.61|31
1642924060000|2022-01-23 07:47:40|2501.85|2493.15|2502.27|2493.57|2502.56|2493.86|2501.74|2493.04|32
1642924070000|2022-01-23 07:47:50|2502.28|2493.58|2502.24|2493.54|2502.36|2493.66|2502.19|2493.49|33
1642924080000|2022-01-23 07:48:00|2502.29|2493.59|2502.01|2493.31|2502.31|2493.61|2501.77|2493.07|32
1642924090000|2022-01-23 07:48:10|2502.02|2493.32|2501.58|2492.88|2502.12|2493.42|2501.58|2492.88|32
1642924100000|2022-01-23 07:48:20|2501.55|2492.85|2501.43|2492.73|2501.64|2492.94|2501.43|2492.73|30
1642924110000|2022-01-23 07:48:30|2501.55|2492.85|2501.36|2492.66|2501.79|2493.09|2500.98|2492.28|32
1642924120000|2022-01-23 07:48:40|2501.38|2492.68|2501.26|2492.56|2501.47|2492.77|2501.18|2492.48|34
1642924130000|2022-01-23 07:48:50|2501.27|2492.57|2501.03|2492.33|2501.52|2492.82|2501.03|2492.33|36
1642924140000|2022-01-23 07:49:00|2501.06|2492.36|2498.92|2490.22|2501.06|2492.36|2498.83|2490.13|35
1642924150000|2022-01-23 07:49:10|2498.84|2490.14|2499.14|2490.44|2500.32|2491.62|2498.84|2490.14|38
1642924160000|2022-01-23 07:49:20|2499.25|2490.55|2499.13|2490.43|2499.55|2490.85|2498.92|2490.22|38
1642924170000|2022-01-23 07:49:30|2499.21|2490.51|2499.34|2490.64|2499.42|2490.72|2498.44|2489.74|40
1642924180000|2022-01-23 07:49:40|2499.35|2490.65|2499.5|2490.8|2499.54|2490.84|2499.13|2490.43|37
1642924190000|2022-01-23 07:49:50|2499.48|2490.78|2499.11|2490.41|2499.51|2490.81|2499.11|2490.41|37
1642924200000|2022-01-23 07:50:00|2499.16|2490.46|2498.54|2489.84|2499.16|2490.46|2498.54|2489.84|34
1642924210000|2022-01-23 07:50:10|2498.67|2489.97|2496.5|2487.8|2498.67|2489.97|2496.5|2487.8|31
1642924220000|2022-01-23 07:50:20|2496.39|2487.69|2496.29|2487.59|2497.12|2488.42|2496.23|2487.53|38
1642924230000|2022-01-23 07:50:30|2496.35|2487.65|2496.51|2487.81|2496.7|2488|2496.29|2487.59|34
1642924240000|2022-01-23 07:50:40|2496.52|2487.82|2496.33|2487.63|2496.58|2487.88|2496.04|2487.34|36
1642924250000|2022-01-23 07:50:50|2496.31|2487.61|2496.39|2487.69|2496.45|2487.75|2496.1|2487.4|33
1642924260000|2022-01-23 07:51:00|2496.52|2487.82|2496.35|2487.65|2496.54|2487.84|2496.34|2487.64|28
1642924270000|2022-01-23 07:51:10|2496.28|2487.58|2494.58|2485.88|2496.28|2487.58|2494.58|2485.88|35
1642924280000|2022-01-23 07:51:20|2494.51|2485.81|2493.87|2485.17|2494.51|2485.81|2493.85|2485.15|36
1642924290000|2022-01-23 07:51:30|2493.9|2485.2|2493.43|2484.73|2494.05|2485.35|2492.9|2484.2|33
1642924300000|2022-01-23 07:51:40|2493.42|2484.72|2494.31|2485.61|2494.31|2485.61|2493.34|2484.64|33
1642924310000|2022-01-23 07:51:50|2494.37|2485.67|2496.28|2487.58|2496.28|2487.58|2494.35|2485.65|33
1642924320000|2022-01-23 07:52:00|2496.18|2487.48|2496.66|2487.96|2496.76|2488.06|2495.34|2486.64|35
1642924330000|2022-01-23 07:52:10|2496.63|2487.93|2494.62|2485.92|2496.7|2488|2494.62|2485.92|38
1642924340000|2022-01-23 07:52:20|2494.64|2485.94|2494.18|2485.48|2494.66|2485.96|2494|2485.3|33
1642924350000|2022-01-23 07:52:30|2494.2|2485.5|2495.8|2487.1|2495.86|2487.16|2494.2|2485.5|36
1642924360000|2022-01-23 07:52:40|2495.82|2487.12|2495.88|2487.18|2496.59|2487.89|2495.82|2487.12|31
1642924370000|2022-01-23 07:52:50|2495.89|2487.19|2496.85|2488.15|2497.12|2488.42|2495.83|2487.13|35
1642924380000|2022-01-23 07:53:00|2496.95|2488.25|2496.06|2487.36|2496.95|2488.25|2496.06|2487.36|36
1642924390000|2022-01-23 07:53:10|2496.03|2487.33|2495.88|2487.18|2496.05|2487.35|2495.87|2487.17|32
1642924400000|2022-01-23 07:53:20|2495.92|2487.22|2496.16|2487.46|2496.93|2488.23|2495.91|2487.21|37
1642924410000|2022-01-23 07:53:30|2495.96|2487.26|2496.77|2488.07|2496.78|2488.08|2495.73|2487.03|38
1642924420000|2022-01-23 07:53:40|2496.78|2488.08|2496.32|2487.62|2497.17|2488.47|2496.31|2487.61|32
1642924430000|2022-01-23 07:53:50|2496.31|2487.61|2495.06|2486.36|2496.31|2487.61|2494.89|2486.19|38
1642924440000|2022-01-23 07:54:00|2495.05|2486.35|2495.2|2486.5|2495.37|2486.67|2494.88|2486.18|26
1642924450000|2022-01-23 07:54:10|2495.16|2486.46|2493.53|2484.83|2495.16|2486.46|2493.53|2484.83|34
1642924460000|2022-01-23 07:54:20|2493.42|2484.72|2494.15|2485.45|2494.15|2485.45|2493.42|2484.72|26
1642924470000|2022-01-23 07:54:30|2494.08|2485.38|2495.15|2486.45|2495.68|2486.98|2494.08|2485.38|31
1642924480000|2022-01-23 07:54:40|2495.25|2486.55|2493.7|2485|2495.25|2486.55|2493.63|2484.93|35
1642924490000|2022-01-23 07:54:50|2493.79|2485.09|2494.16|2485.46|2494.35|2485.65|2493.69|2484.99|25
1642924500000|2022-01-23 07:55:00|2494.14|2485.44|2494.12|2485.42|2494.68|2485.98|2494.12|2485.42|35
1642924510000|2022-01-23 07:55:10|2493.94|2485.24|2493.06|2484.36|2493.94|2485.24|2493.06|2484.36|31
1642924520000|2022-01-23 07:55:20|2493.07|2484.37|2492.97|2484.27|2493.07|2484.37|2492.95|2484.25|23
1642924530000|2022-01-23 07:55:30|2492.96|2484.26|2492.06|2483.36|2492.96|2484.26|2492.06|2483.36|19
1642924540000|2022-01-23 07:55:40|2492|2483.3|2494.13|2485.43|2494.13|2485.43|2491.91|2483.21|33
1642924550000|2022-01-23 07:55:50|2494.18|2485.48|2492.81|2484.11|2494.32|2485.62|2492.81|2484.11|37
1642924560000|2022-01-23 07:56:00|2492.83|2484.13|2491.72|2483.02|2492.83|2484.13|2491.34|2482.64|34
1642924570000|2022-01-23 07:56:10|2491.66|2482.96|2490.73|2482.03|2491.66|2482.96|2490.37|2481.67|34
1642924580000|2022-01-23 07:56:20|2490.74|2482.04|2491.44|2482.74|2491.54|2482.84|2490.74|2482.04|25
1642924590000|2022-01-23 07:56:30|2491.42|2482.72|2492.46|2483.76|2492.6|2483.9|2491.4|2482.7|29
1642924600000|2022-01-23 07:56:40|2492.54|2483.84|2492.85|2484.15|2492.85|2484.15|2492.48|2483.78|27
1642924610000|2022-01-23 07:56:50|2492.88|2484.18|2492.06|2483.36|2492.88|2484.18|2491.99|2483.29|16
1642924620000|2022-01-23 07:57:00|2492.04|2483.34|2492.33|2483.63|2492.57|2483.87|2492.04|2483.34|35
1642924630000|2022-01-23 07:57:10|2492.37|2483.67|2491.72|2483.02|2492.51|2483.81|2491.44|2482.74|31
1642924640000|2022-01-23 07:57:20|2491.67|2482.97|2491.22|2482.52|2491.92|2483.22|2491.07|2482.37|36
1642924650000|2022-01-23 07:57:30|2491.16|2482.46|2492.11|2483.41|2492.11|2483.41|2491.02|2482.32|29
1642924660000|2022-01-23 07:57:40|2492.14|2483.44|2493.27|2484.57|2493.39|2484.69|2492.14|2483.44|34
1642924670000|2022-01-23 07:57:50|2493.26|2484.56|2493.27|2484.57|2493.27|2484.57|2493.2|2484.5|22
1642924680000|2022-01-23 07:58:00|2493.25|2484.55|2492.65|2483.95|2493.25|2484.55|2492.2|2483.5|30
1642924690000|2022-01-23 07:58:10|2492.64|2483.94|2492.2|2483.5|2492.64|2483.94|2491.86|2483.16|33
1642924700000|2022-01-23 07:58:20|2492.14|2483.44|2492.47|2483.77|2492.58|2483.88|2492.09|2483.39|23
1642924710000|2022-01-23 07:58:30|2492.5|2483.8|2492.78|2484.08|2492.95|2484.25|2492.5|2483.8|31
1642924720000|2022-01-23 07:58:40|2492.76|2484.06|2493.5|2484.8|2493.5|2484.8|2492.72|2484.02|25
1642924730000|2022-01-23 07:58:50|2493.75|2485.05|2494.2|2485.5|2494.6|2485.9|2493.75|2485.05|29
1642924740000|2022-01-23 07:59:00|2494.19|2485.49|2493.37|2484.67|2494.19|2485.49|2493.12|2484.42|34
1642924750000|2022-01-23 07:59:10|2493.32|2484.62|2493.05|2484.35|2493.63|2484.93|2492.99|2484.29|33
1642924760000|2022-01-23 07:59:20|2493.03|2484.33|2492.88|2484.18|2493.47|2484.77|2492.8|2484.1|28
1642924770000|2022-01-23 07:59:30|2492.87|2484.17|2493.66|2484.96|2493.72|2485.02|2492.77|2484.07|25
1642924780000|2022-01-23 07:59:40|2493.7|2485|2493.35|2484.65|2493.7|2485|2493.06|2484.36|34
1642924790000|2022-01-23 07:59:50|2493.37|2484.67|2493.87|2485.17|2494.07|2485.37|2493.35|2484.65|29
1642924800000|2022-01-23 08:00:00|2493.35|2484.65|2492.57|2483.87|2493.4|2484.7|2491.91|2483.21|36
1642924810000|2022-01-23 08:00:10|2492.4|2483.7|2492.59|2483.89|2492.73|2484.03|2492.33|2483.63|31
1642924820000|2022-01-23 08:00:20|2492.51|2483.81|2493.79|2485.09|2493.89|2485.19|2492.45|2483.75|35
1642924830000|2022-01-23 08:00:30|2493.87|2485.17|2494.56|2485.86|2494.66|2485.96|2493.75|2485.05|32
1642924840000|2022-01-23 08:00:40|2494.63|2485.93|2495.21|2486.51|2495.79|2487.09|2494.63|2485.93|34
1642924850000|2022-01-23 08:00:50|2495.22|2486.52|2490.14|2481.44|2495.22|2486.52|2489.47|2480.77|39
1642924860000|2022-01-23 08:01:00|2489.14|2480.44|2488.34|2479.64|2489.5|2480.8|2488.31|2479.61|38
1642924870000|2022-01-23 08:01:10|2488.32|2479.62|2488.26|2479.56|2489.06|2480.36|2487.84|2479.14|37
1642924880000|2022-01-23 08:01:20|2488.34|2479.64|2487.86|2479.16|2488.59|2479.89|2487.77|2479.07|39
1642924890000|2022-01-23 08:01:30|2487.92|2479.22|2487.75|2479.05|2488|2479.3|2486.75|2478.05|36
1642924900000|2022-01-23 08:01:40|2487.85|2479.15|2489.01|2480.31|2489.01|2480.31|2487.65|2478.95|36
1642924910000|2022-01-23 08:01:50|2488.93|2480.23|2488.39|2479.69|2489.44|2480.74|2487.33|2478.63|37
1642924920000|2022-01-23 08:02:00|2488.29|2479.59|2488.51|2479.81|2489.11|2480.41|2487.96|2479.26|37
1642924930000|2022-01-23 08:02:10|2488.65|2479.95|2488.39|2479.69|2488.95|2480.25|2488.37|2479.67|34
1642924940000|2022-01-23 08:02:20|2488.4|2479.7|2488.95|2480.25|2489.04|2480.34|2487.99|2479.29|32
1642924950000|2022-01-23 08:02:30|2488.66|2479.96|2488.32|2479.62|2489.01|2480.31|2488.19|2479.49|37
1642924960000|2022-01-23 08:02:40|2488.5|2479.8|2488.34|2479.64|2488.99|2480.29|2488.25|2479.55|36
1642924970000|2022-01-23 08:02:50|2488.29|2479.59|2490.15|2481.45|2490.56|2481.86|2488.22|2479.52|33
1642924980000|2022-01-23 08:03:00|2490.2|2481.5|2490.26|2481.56|2490.28|2481.58|2489.96|2481.26|33
1642924990000|2022-01-23 08:03:10|2490.3|2481.6|2488.92|2480.22|2490.3|2481.6|2488.83|2480.13|33
1642925000000|2022-01-23 08:03:20|2489.01|2480.31|2489|2480.3|2489.33|2480.63|2488.45|2479.75|34
1642925010000|2022-01-23 08:03:30|2489.1|2480.4|2490.19|2481.49|2490.35|2481.65|2488.59|2479.89|38
1642925020000|2022-01-23 08:03:40|2490.26|2481.56|2491.4|2482.7|2491.65|2482.95|2490.26|2481.56|37
1642925030000|2022-01-23 08:03:50|2491.42|2482.72|2494.22|2485.52|2494.22|2485.52|2491.42|2482.72|33
1642925040000|2022-01-23 08:04:00|2494.25|2485.55|2495.35|2486.65|2495.88|2487.18|2494.21|2485.51|34
1642925050000|2022-01-23 08:04:10|2495.4|2486.7|2493.51|2484.81|2495.4|2486.7|2493.33|2484.63|38
1642925060000|2022-01-23 08:04:20|2493.53|2484.83|2491.16|2482.46|2493.62|2484.92|2491.16|2482.46|36
1642925070000|2022-01-23 08:04:30|2491.12|2482.42|2492.15|2483.45|2492.15|2483.45|2490.82|2482.12|35
1642925080000|2022-01-23 08:04:40|2492.18|2483.48|2491.98|2483.28|2493.14|2484.44|2491.84|2483.14|37
1642925090000|2022-01-23 08:04:50|2491.97|2483.27|2492.62|2483.92|2492.75|2484.05|2491.95|2483.25|30
1642925100000|2022-01-23 08:05:00|2492.58|2483.88|2491.49|2482.79|2492.58|2483.88|2491.49|2482.79|30
1642925110000|2022-01-23 08:05:10|2491.41|2482.71|2490.97|2482.27|2491.41|2482.71|2490.3|2481.6|35
1642925120000|2022-01-23 08:05:20|2491.13|2482.43|2491.82|2483.12|2491.82|2483.12|2490.82|2482.12|31
1642925130000|2022-01-23 08:05:30|2491.84|2483.14|2491.28|2482.58|2491.85|2483.15|2490.91|2482.21|22
1642925140000|2022-01-23 08:05:40|2491.23|2482.53|2491.31|2482.61|2491.96|2483.26|2491.15|2482.45|34
1642925150000|2022-01-23 08:05:50|2491.28|2482.58|2489.97|2481.27|2491.28|2482.58|2489.9|2481.2|34
1642925160000|2022-01-23 08:06:00|2489.96|2481.26|2490.42|2481.72|2490.65|2481.95|2489.87|2481.17|28
1642925170000|2022-01-23 08:06:10|2490.64|2481.94|2489.99|2481.29|2491.33|2482.63|2489.97|2481.27|31
1642925180000|2022-01-23 08:06:20|2489.89|2481.19|2489.19|2480.49|2490.53|2481.83|2489.18|2480.48|38
1642925190000|2022-01-23 08:06:30|2489.26|2480.56|2489.73|2481.03|2489.78|2481.08|2489.26|2480.56|36
1642925200000|2022-01-23 08:06:40|2489.79|2481.09|2491.06|2482.36|2491.06|2482.36|2489.79|2481.09|37
1642925210000|2022-01-23 08:06:50|2491.05|2482.35|2490.9|2482.2|2491.05|2482.35|2490.2|2481.5|35
1642925220000|2022-01-23 08:07:00|2490.88|2482.18|2489.47|2480.77|2490.88|2482.18|2489.45|2480.75|31
1642925230000|2022-01-23 08:07:10|2489.44|2480.74|2489.27|2480.57|2489.5|2480.8|2488.94|2480.24|26
1642925240000|2022-01-23 08:07:20|2489.26|2480.56|2489.2|2480.5|2489.29|2480.59|2489.2|2480.5|22
1642925250000|2022-01-23 08:07:30|2489|2480.3|2488.73|2480.03|2489.13|2480.43|2488.68|2479.98|31
1642925260000|2022-01-23 08:07:40|2488.8|2480.1|2489.62|2480.92|2489.62|2480.92|2488.67|2479.97|25
1642925270000|2022-01-23 08:07:50|2489.75|2481.05|2490.73|2482.03|2490.81|2482.11|2489.75|2481.05|31
1642925280000|2022-01-23 08:08:00|2490.74|2482.04|2490.1|2481.4|2490.84|2482.14|2490.09|2481.39|21
1642925290000|2022-01-23 08:08:10|2490.09|2481.39|2489.72|2481.02|2490.09|2481.39|2489.53|2480.83|27
1642925300000|2022-01-23 08:08:20|2489.67|2480.97|2490.49|2481.79|2490.49|2481.79|2489.53|2480.83|26
1642925310000|2022-01-23 08:08:30|2490.53|2481.83|2491.16|2482.46|2491.16|2482.46|2490.53|2481.83|25
1642925320000|2022-01-23 08:08:40|2491.1|2482.4|2490.37|2481.67|2491.13|2482.43|2490.08|2481.38|26
1642925330000|2022-01-23 08:08:50|2490.4|2481.7|2490.81|2482.11|2490.81|2482.11|2490.32|2481.62|26
1642925340000|2022-01-23 08:09:00|2490.78|2482.08|2490.31|2481.61|2491.25|2482.55|2490.31|2481.61|28
1642925350000|2022-01-23 08:09:10|2490.36|2481.66|2490.25|2481.55|2490.7|2482|2489.91|2481.21|32
1642925360000|2022-01-23 08:09:20|2490.24|2481.54|2490.57|2481.87|2490.76|2482.06|2490.21|2481.51|32
1642925370000|2022-01-23 08:09:30|2490.43|2481.73|2490.86|2482.16|2491.2|2482.5|2490.42|2481.72|35
1642925380000|2022-01-23 08:09:40|2490.74|2482.04|2491.01|2482.31|2491.46|2482.76|2490.74|2482.04|34
1642925390000|2022-01-23 08:09:50|2490.74|2482.04|2491.21|2482.51|2491.33|2482.63|2490.74|2482.04|35
1642925400000|2022-01-23 08:10:00|2491.22|2482.52|2493.37|2484.67|2493.43|2484.73|2491.12|2482.42|32
1642925410000|2022-01-23 08:10:10|2493.33|2484.63|2495.31|2486.61|2495.31|2486.61|2493.29|2484.59|32
1642925420000|2022-01-23 08:10:20|2495.4|2486.7|2495.52|2486.82|2495.6|2486.9|2495.32|2486.62|30
1642925430000|2022-01-23 08:10:30|2495.53|2486.83|2496.09|2487.39|2496.13|2487.43|2495.5|2486.8|27
1642925440000|2022-01-23 08:10:40|2496.13|2487.43|2496.8|2488.1|2496.8|2488.1|2496.13|2487.43|37
1642925450000|2022-01-23 08:10:50|2496.76|2488.06|2498.14|2489.44|2498.34|2489.64|2496.75|2488.05|39
1642925460000|2022-01-23 08:11:00|2497.98|2489.28|2497.57|2488.87|2498.57|2489.87|2496.83|2488.13|39
1642925470000|2022-01-23 08:11:10|2497.49|2488.79|2495.92|2487.22|2497.51|2488.81|2494.57|2485.87|35
1642925480000|2022-01-23 08:11:20|2495.9|2487.2|2499.65|2490.95|2499.65|2490.95|2495.79|2487.09|38
1642925490000|2022-01-23 08:11:30|2500.22|2491.52|2502.03|2493.33|2503.89|2495.19|2500.22|2491.52|40
1642925500000|2022-01-23 08:11:40|2501.25|2492.55|2509.92|2501.22|2510.83|2502.13|2500.86|2492.16|40
1642925510000|2022-01-23 08:11:50|2510.42|2501.72|2506.27|2497.57|2512.13|2503.43|2506.27|2497.57|40
1642925520000|2022-01-23 08:12:00|2505.33|2496.63|2506.31|2497.61|2508.33|2499.63|2504.94|2496.24|40
1642925530000|2022-01-23 08:12:10|2506.15|2497.45|2497.14|2488.44|2507.41|2498.71|2497.14|2488.44|40
1642925540000|2022-01-23 08:12:20|2497|2488.3|2497.1|2488.4|2497.87|2489.17|2495.27|2486.57|39
1642925550000|2022-01-23 08:12:30|2496.33|2487.63|2503.81|2495.11|2506.02|2497.32|2496.17|2487.47|39
1642925560000|2022-01-23 08:12:40|2503.62|2494.92|2500.08|2491.38|2504.03|2495.33|2500.08|2491.38|40
1642925570000|2022-01-23 08:12:50|2498.81|2490.11|2494.41|2485.71|2498.81|2490.11|2493.37|2484.67|40
1642925580000|2022-01-23 08:13:00|2494.39|2485.69|2488.94|2480.24|2494.49|2485.79|2487.17|2478.47|40
1642925590000|2022-01-23 08:13:10|2488.75|2480.05|2486.61|2477.91|2488.76|2480.06|2482.79|2474.09|40
1642925600000|2022-01-23 08:13:20|2486.66|2477.96|2488.51|2479.81|2489.42|2480.72|2486.59|2477.89|39
1642925610000|2022-01-23 08:13:30|2488.02|2479.32|2489.09|2480.39|2493.31|2484.61|2487.88|2479.18|39
1642925620000|2022-01-23 08:13:40|2488.04|2479.34|2490.73|2482.03|2491.24|2482.54|2486.47|2477.77|40
1642925630000|2022-01-23 08:13:50|2489.52|2480.82|2491.92|2483.22|2492.15|2483.45|2489.01|2480.31|39
1642925640000|2022-01-23 08:14:00|2491.77|2483.07|2492.42|2483.72|2492.51|2483.81|2487.97|2479.27|39
1642925650000|2022-01-23 08:14:10|2492.36|2483.66|2496.01|2487.31|2496.35|2487.65|2492.34|2483.64|39
1642925660000|2022-01-23 08:14:20|2496.22|2487.52|2494.04|2485.34|2496.39|2487.69|2493.01|2484.31|38
1642925670000|2022-01-23 08:14:30|2493.63|2484.93|2495.16|2486.46|2495.21|2486.51|2492.6|2483.9|38
1642925680000|2022-01-23 08:14:40|2495.03|2486.33|2500.4|2491.7|2501.16|2492.46|2495.03|2486.33|40
1642925690000|2022-01-23 08:14:50|2500.14|2491.44|2497.77|2489.07|2500.14|2491.44|2496.76|2488.06|39
1642925700000|2022-01-23 08:15:00|2498.02|2489.32|2503.53|2494.83|2503.53|2494.83|2497.9|2489.2|40
1642925710000|2022-01-23 08:15:10|2503.74|2495.04|2501.61|2492.91|2504.3|2495.6|2501.54|2492.84|38
1642925720000|2022-01-23 08:15:20|2501.55|2492.85|2497.76|2489.06|2501.58|2492.88|2497.76|2489.06|39
1642925730000|2022-01-23 08:15:30|2497.92|2489.22|2498.5|2489.8|2499.33|2490.63|2497.92|2489.22|39
1642925740000|2022-01-23 08:15:40|2498.75|2490.05|2504.38|2495.68|2504.41|2495.71|2498.75|2490.05|39
1642925750000|2022-01-23 08:15:50|2504.39|2495.69|2502.93|2494.23|2504.93|2496.23|2502.65|2493.95|39
1642925760000|2022-01-23 08:16:00|2503.11|2494.41|2502.93|2494.23|2503.63|2494.93|2502.24|2493.54|38
1642925770000|2022-01-23 08:16:10|2503.07|2494.37|2503.01|2494.31|2503.78|2495.08|2501.83|2493.13|39
1642925780000|2022-01-23 08:16:20|2502.95|2494.25|2499.1|2490.4|2502.95|2494.25|2498.48|2489.78|38
1642925790000|2022-01-23 08:16:30|2499.21|2490.51|2500.79|2492.09|2501.73|2493.03|2499.21|2490.51|39
1642925800000|2022-01-23 08:16:40|2500.59|2491.89|2500.3|2491.6|2501.22|2492.52|2499.75|2491.05|33
1642925810000|2022-01-23 08:16:50|2500.32|2491.62|2501.78|2493.08|2502.03|2493.33|2500.32|2491.62|32
1642925820000|2022-01-23 08:17:00|2501.75|2493.05|2499.23|2490.53|2501.75|2493.05|2499.1|2490.4|33
1642925830000|2022-01-23 08:17:10|2499.16|2490.46|2496.47|2487.77|2499.72|2491.02|2496.09|2487.39|37
1642925840000|2022-01-23 08:17:20|2496.48|2487.78|2498.04|2489.34|2498.39|2489.69|2496.48|2487.78|33
1642925850000|2022-01-23 08:17:30|2498.03|2489.33|2496.16|2487.46|2498.04|2489.34|2495.69|2486.99|39
1642925860000|2022-01-23 08:17:40|2495.92|2487.22|2495.72|2487.02|2496.62|2487.92|2495.13|2486.43|40
1642925870000|2022-01-23 08:17:50|2495.6|2486.9|2497.19|2488.49|2497.37|2488.67|2495.08|2486.38|38
1642925880000|2022-01-23 08:18:00|2496.98|2488.28|2494.43|2485.73|2496.98|2488.28|2494.43|2485.73|37
1642925890000|2022-01-23 08:18:10|2494.45|2485.75|2493.03|2484.33|2494.58|2485.88|2493.03|2484.33|35
1642925900000|2022-01-23 08:18:20|2493|2484.3|2495.18|2486.48|2495.7|2487|2492.92|2484.22|38
1642925910000|2022-01-23 08:18:30|2495.01|2486.31|2493.87|2485.17|2495.52|2486.82|2493.87|2485.17|37
1642925920000|2022-01-23 08:18:40|2493.85|2485.15|2493.86|2485.16|2494.4|2485.7|2493.64|2484.94|35
1642925930000|2022-01-23 08:18:50|2493.87|2485.17|2493.56|2484.86|2494.18|2485.48|2493.46|2484.76|35
1642925940000|2022-01-23 08:19:00|2493.59|2484.89|2494.3|2485.6|2494.9|2486.2|2493.55|2484.85|38
1642925950000|2022-01-23 08:19:10|2494.29|2485.59|2493.77|2485.07|2494.29|2485.59|2493.19|2484.49|36
1642925960000|2022-01-23 08:19:20|2493.79|2485.09|2494.45|2485.75|2495.3|2486.6|2493.75|2485.05|35
1642925970000|2022-01-23 08:19:30|2494.68|2485.98|2493.95|2485.25|2494.72|2486.02|2493.74|2485.04|39
1642925980000|2022-01-23 08:19:40|2494.08|2485.38|2494|2485.3|2494.08|2485.38|2493.13|2484.43|29
1642925990000|2022-01-23 08:19:50|2493.98|2485.28|2496.97|2488.27|2496.98|2488.28|2493.98|2485.28|37
1642926000000|2022-01-23 08:20:00|2497.55|2488.85|2494.94|2486.24|2497.55|2488.85|2494.88|2486.18|37
1642926010000|2022-01-23 08:20:10|2494.96|2486.26|2495.21|2486.51|2495.3|2486.6|2494.08|2485.38|36
1642926020000|2022-01-23 08:20:20|2495.12|2486.42|2494.38|2485.68|2495.12|2486.42|2494.11|2485.41|38
1642926030000|2022-01-23 08:20:30|2494.15|2485.45|2494.05|2485.35|2494.74|2486.04|2493.99|2485.29|32
1642926040000|2022-01-23 08:20:40|2494.01|2485.31|2494.12|2485.42|2494.62|2485.92|2493.11|2484.41|37
1642926050000|2022-01-23 08:20:50|2493.98|2485.28|2493.55|2484.85|2494.33|2485.63|2493.5|2484.8|32
1642926060000|2022-01-23 08:21:00|2493.79|2485.09|2491.95|2483.25|2493.86|2485.16|2491.95|2483.25|33
1642926070000|2022-01-23 08:21:10|2491.77|2483.07|2490.75|2482.05|2491.87|2483.17|2490.46|2481.76|37
1642926080000|2022-01-23 08:21:20|2491.11|2482.41|2495.63|2486.93|2495.88|2487.18|2490.88|2482.18|38
1642926090000|2022-01-23 08:21:30|2495.55|2486.85|2494.61|2485.91|2495.61|2486.91|2494.49|2485.79|34
1642926100000|2022-01-23 08:21:40|2494.78|2486.08|2495.35|2486.65|2495.51|2486.81|2494.37|2485.67|37
1642926110000|2022-01-23 08:21:50|2495.41|2486.71|2496.73|2488.03|2496.98|2488.28|2495.34|2486.64|38
1642926120000|2022-01-23 08:22:00|2496.67|2487.97|2498.84|2490.14|2499.14|2490.44|2496.67|2487.97|37
1642926130000|2022-01-23 08:22:10|2498.85|2490.15|2498.31|2489.61|2499.4|2490.7|2497.73|2489.03|39
1642926140000|2022-01-23 08:22:20|2498.55|2489.85|2499.54|2490.84|2499.57|2490.87|2498.55|2489.85|36
1642926150000|2022-01-23 08:22:30|2499.7|2491|2499.08|2490.38|2500.74|2492.04|2499.08|2490.38|35
1642926160000|2022-01-23 08:22:40|2499.06|2490.36|2498.9|2490.2|2499.33|2490.63|2498.58|2489.88|36
1642926170000|2022-01-23 08:22:50|2498.96|2490.26|2499.59|2490.89|2499.82|2491.12|2498.81|2490.11|32
1642926180000|2022-01-23 08:23:00|2499.46|2490.76|2499.35|2490.65|2499.59|2490.89|2497.96|2489.26|35
1642926190000|2022-01-23 08:23:10|2499.29|2490.59|2500.06|2491.36|2500.13|2491.43|2499.26|2490.56|35
1642926200000|2022-01-23 08:23:20|2500.23|2491.53|2501|2492.3|2501.03|2492.33|2500.12|2491.42|34
1642926210000|2022-01-23 08:23:30|2501.01|2492.31|2500.88|2492.18|2501.38|2492.68|2500.76|2492.06|35
1642926220000|2022-01-23 08:23:40|2500.75|2492.05|2501.28|2492.58|2501.28|2492.58|2500.28|2491.58|30
1642926230000|2022-01-23 08:23:50|2501.32|2492.62|2500.81|2492.11|2501.32|2492.62|2500.6|2491.9|30
1642926240000|2022-01-23 08:24:00|2500.77|2492.07|2501.08|2492.38|2501.29|2492.59|2500.73|2492.03|31
1642926250000|2022-01-23 08:24:10|2501.28|2492.58|2501.12|2492.42|2501.38|2492.68|2500.7|2492|34
1642926260000|2022-01-23 08:24:20|2501.21|2492.51|2500.73|2492.03|2501.21|2492.51|2500.38|2491.68|36
1642926270000|2022-01-23 08:24:30|2500.76|2492.06|2500.73|2492.03|2500.93|2492.23|2500.44|2491.74|31
1642926280000|2022-01-23 08:24:40|2500.75|2492.05|2500.53|2491.83|2501.52|2492.82|2500.3|2491.6|34
1642926290000|2022-01-23 08:24:50|2500.4|2491.7|2499.76|2491.06|2500.46|2491.76|2499.52|2490.82|33
1642926300000|2022-01-23 08:25:00|2499.72|2491.02|2500.92|2492.22|2500.92|2492.22|2498.96|2490.26|38
1642926310000|2022-01-23 08:25:10|2500.8|2492.1|2500.81|2492.11|2501.01|2492.31|2500.02|2491.32|33
1642926320000|2022-01-23 08:25:20|2500.84|2492.14|2500.33|2491.63|2501.69|2492.99|2500.28|2491.58|39
1642926330000|2022-01-23 08:25:30|2500.13|2491.43|2500.48|2491.78|2500.56|2491.86|2500.1|2491.4|35
1642926340000|2022-01-23 08:25:40|2500.19|2491.49|2500.21|2491.51|2500.24|2491.54|2500.13|2491.43|31
1642926350000|2022-01-23 08:25:50|2500.23|2491.53|2500|2491.3|2501.01|2492.31|2500|2491.3|32
1642926360000|2022-01-23 08:26:00|2499.96|2491.26|2501.85|2493.15|2501.87|2493.17|2499.96|2491.26|31
1642926370000|2022-01-23 08:26:10|2501.86|2493.16|2501.63|2492.93|2502.78|2494.08|2501.47|2492.77|36
1642926380000|2022-01-23 08:26:20|2501.59|2492.89|2498.53|2489.83|2501.59|2492.89|2497.73|2489.03|37
1642926390000|2022-01-23 08:26:30|2498.7|2490|2497.43|2488.73|2498.93|2490.23|2497.38|2488.68|37
1642926400000|2022-01-23 08:26:40|2497.17|2488.47|2498.41|2489.71|2499.98|2491.28|2497.17|2488.47|37
1642926410000|2022-01-23 08:26:50|2498.42|2489.72|2499.18|2490.48|2499.22|2490.52|2497.83|2489.13|39
1642926420000|2022-01-23 08:27:00|2499.05|2490.35|2497.96|2489.26|2499.05|2490.35|2497.21|2488.51|36
1642926430000|2022-01-23 08:27:10|2497.85|2489.15|2496.14|2487.44|2497.85|2489.15|2495.59|2486.89|33
1642926440000|2022-01-23 08:27:20|2496.26|2487.56|2496.62|2487.92|2497.39|2488.69|2495.93|2487.23|38
1642926450000|2022-01-23 08:27:30|2496.24|2487.54|2494.61|2485.91|2496.73|2488.03|2494.36|2485.66|36
1642926460000|2022-01-23 08:27:40|2494.37|2485.67|2494.79|2486.09|2495.31|2486.61|2494.02|2485.32|39
1642926470000|2022-01-23 08:27:50|2494.56|2485.86|2493.49|2484.79|2494.56|2485.86|2491.95|2483.25|36
1642926480000|2022-01-23 08:28:00|2493.26|2484.56|2490.11|2481.41|2493.26|2484.56|2490.05|2481.35|37
1642926490000|2022-01-23 08:28:10|2489.8|2481.1|2490.29|2481.59|2490.68|2481.98|2488.73|2480.03|39
1642926500000|2022-01-23 08:28:20|2490.35|2481.65|2489.79|2481.09|2490.61|2481.91|2488.92|2480.22|37
1642926510000|2022-01-23 08:28:30|2489.78|2481.08|2488.9|2480.2|2490.57|2481.87|2488.9|2480.2|39
1642926520000|2022-01-23 08:28:40|2488.94|2480.24|2488.9|2480.2|2489.33|2480.63|2488.49|2479.79|38
1642926530000|2022-01-23 08:28:50|2488.83|2480.13|2489.15|2480.45|2489.18|2480.48|2488.76|2480.06|38
1642926540000|2022-01-23 08:29:00|2489.29|2480.59|2489.25|2480.55|2489.69|2480.99|2488.98|2480.28|31
1642926550000|2022-01-23 08:29:10|2489.03|2480.33|2489.25|2480.55|2489.79|2481.09|2489.01|2480.31|34
1642926560000|2022-01-23 08:29:20|2489.26|2480.56|2490.28|2481.58|2490.29|2481.59|2489.08|2480.38|39
1642926570000|2022-01-23 08:29:30|2490.19|2481.49|2488.6|2479.9|2490.36|2481.66|2488.6|2479.9|31
1642926580000|2022-01-23 08:29:40|2488.57|2479.87|2491.52|2482.82|2491.59|2482.89|2488.16|2479.46|36
1642926590000|2022-01-23 08:29:50|2491.33|2482.63|2490.21|2481.51|2491.33|2482.63|2489.42|2480.72|36
1642926600000|2022-01-23 08:30:00|2490.1|2481.4|2488.89|2480.19|2490.17|2481.47|2488.29|2479.59|35
1642926610000|2022-01-23 08:30:10|2489.05|2480.35|2490.17|2481.47|2490.17|2481.47|2488.56|2479.86|40
1642926620000|2022-01-23 08:30:20|2490.46|2481.76|2490|2481.3|2491.13|2482.43|2489.3|2480.6|38
1642926630000|2022-01-23 08:30:30|2489.46|2480.76|2497.81|2489.11|2498.61|2489.91|2488.83|2480.13|40
1642926640000|2022-01-23 08:30:40|2497.9|2489.2|2498.58|2489.88|2499.61|2490.91|2497.9|2489.2|39
1642926650000|2022-01-23 08:30:50|2499.33|2490.63|2499.91|2491.21|2499.91|2491.21|2498.23|2489.53|37
1642926660000|2022-01-23 08:31:00|2499.72|2491.02|2501.39|2492.69|2501.67|2492.97|2499.08|2490.38|37
1642926670000|2022-01-23 08:31:10|2501.22|2492.52|2502.06|2493.36|2502.06|2493.36|2500.81|2492.11|39
1642926680000|2022-01-23 08:31:20|2501.81|2493.11|2500.52|2491.82|2502.16|2493.46|2500.52|2491.82|35
1642926690000|2022-01-23 08:31:30|2500.44|2491.74|2501.71|2493.01|2502.48|2493.78|2500.34|2491.64|36
1642926700000|2022-01-23 08:31:40|2501.73|2493.03|2502.07|2493.37|2502.49|2493.79|2501.59|2492.89|35
1642926710000|2022-01-23 08:31:50|2501.8|2493.1|2502.96|2494.26|2502.96|2494.26|2501.8|2493.1|36
1642926720000|2022-01-23 08:32:00|2502.86|2494.16|2501.46|2492.76|2502.93|2494.23|2501.42|2492.72|37
1642926730000|2022-01-23 08:32:10|2501.45|2492.75|2500.76|2492.06|2502.02|2493.32|2500.76|2492.06|37
1642926740000|2022-01-23 08:32:20|2500.49|2491.79|2500.69|2491.99|2500.84|2492.14|2499.49|2490.79|39
1642926750000|2022-01-23 08:32:30|2500.62|2491.92|2502.33|2493.63|2503.47|2494.77|2500.62|2491.92|32
1642926760000|2022-01-23 08:32:40|2502.68|2493.98|2502.21|2493.51|2502.95|2494.25|2502.2|2493.5|36
1642926770000|2022-01-23 08:32:50|2502.23|2493.53|2502.43|2493.73|2502.82|2494.12|2501.95|2493.25|36
1642926780000|2022-01-23 08:33:00|2502.81|2494.11|2501.81|2493.11|2502.91|2494.21|2501.81|2493.11|33
1642926790000|2022-01-23 08:33:10|2502.67|2493.97|2502.98|2494.28|2503.56|2494.86|2502.64|2493.94|33
1642926800000|2022-01-23 08:33:20|2502.82|2494.12|2501.74|2493.04|2503.21|2494.51|2501.71|2493.01|33
1642926810000|2022-01-23 08:33:30|2501.77|2493.07|2502.16|2493.46|2502.58|2493.88|2501.77|2493.07|33
1642926820000|2022-01-23 08:33:40|2502.21|2493.51|2503.28|2494.58|2503.28|2494.58|2501.94|2493.24|36
1642926830000|2022-01-23 08:33:50|2503.21|2494.51|2503.64|2494.94|2503.64|2494.94|2503.13|2494.43|33
1642926840000|2022-01-23 08:34:00|2504.02|2495.32|2504.23|2495.53|2504.23|2495.53|2503.52|2494.82|31
1642926850000|2022-01-23 08:34:10|2504.24|2495.54|2502.72|2494.02|2504.24|2495.54|2502.71|2494.01|31
1642926860000|2022-01-23 08:34:20|2502.76|2494.06|2504.23|2495.53|2504.23|2495.53|2502.63|2493.93|35
1642926870000|2022-01-23 08:34:30|2504.22|2495.52|2504.23|2495.53|2504.43|2495.73|2503.27|2494.57|35
1642926880000|2022-01-23 08:34:40|2504.2|2495.5|2504.09|2495.39|2504.2|2495.5|2503|2494.3|35
1642926890000|2022-01-23 08:34:50|2504.16|2495.46|2505.1|2496.4|2505.1|2496.4|2503.38|2494.68|36
1642926900000|2022-01-23 08:35:00|2505.64|2496.94|2507.44|2498.74|2507.44|2498.74|2505.14|2496.44|36
1642926910000|2022-01-23 08:35:10|2507.49|2498.79|2508.71|2500.01|2510.42|2501.72|2507.49|2498.79|39
1642926920000|2022-01-23 08:35:20|2508.73|2500.03|2510.06|2501.36|2510.54|2501.84|2508.73|2500.03|38
1642926930000|2022-01-23 08:35:30|2509.97|2501.27|2511.84|2503.14|2511.84|2503.14|2508.97|2500.27|39
1642926940000|2022-01-23 08:35:40|2511.75|2503.05|2513.58|2504.88|2513.58|2504.88|2511.28|2502.58|37
1642926950000|2022-01-23 08:35:50|2513.59|2504.89|2510.78|2502.08|2513.77|2505.07|2510.52|2501.82|40
1642926960000|2022-01-23 08:36:00|2510.81|2502.11|2512.21|2503.51|2512.21|2503.51|2510.78|2502.08|36
1642926970000|2022-01-23 08:36:10|2512.14|2503.44|2512.89|2504.19|2513.59|2504.89|2512.04|2503.34|39
1642926980000|2022-01-23 08:36:20|2512.98|2504.28|2510.84|2502.14|2513.02|2504.32|2510.61|2501.91|39
1642926990000|2022-01-23 08:36:30|2511.1|2502.4|2511.13|2502.43|2511.31|2502.61|2510.62|2501.92|36
1642927000000|2022-01-23 08:36:40|2511.12|2502.42|2509.46|2500.76|2511.15|2502.45|2509.46|2500.76|38
1642927010000|2022-01-23 08:36:50|2509.58|2500.88|2508.13|2499.43|2509.77|2501.07|2508.13|2499.43|37
1642927020000|2022-01-23 08:37:00|2508.08|2499.38|2506.95|2498.25|2508.08|2499.38|2506.66|2497.96|36
1642927030000|2022-01-23 08:37:10|2507.1|2498.4|2506.52|2497.82|2507.38|2498.68|2506.44|2497.74|34
1642927040000|2022-01-23 08:37:20|2506.53|2497.83|2506.31|2497.61|2507.16|2498.46|2506.28|2497.58|36
1642927050000|2022-01-23 08:37:30|2506.33|2497.63|2505.52|2496.82|2506.33|2497.63|2505.42|2496.72|34
1642927060000|2022-01-23 08:37:40|2505.53|2496.83|2509.04|2500.34|2509.04|2500.34|2505.53|2496.83|36
1642927070000|2022-01-23 08:37:50|2509.31|2500.61|2508.53|2499.83|2509.32|2500.62|2508.22|2499.52|35
1642927080000|2022-01-23 08:38:00|2508.46|2499.76|2509.6|2500.9|2509.6|2500.9|2508.04|2499.34|31
1642927090000|2022-01-23 08:38:10|2509.56|2500.86|2508.09|2499.39|2509.97|2501.27|2508.09|2499.39|37
1642927100000|2022-01-23 08:38:20|2508.12|2499.42|2508.73|2500.03|2508.8|2500.1|2506.83|2498.13|33
1642927110000|2022-01-23 08:38:30|2508.79|2500.09|2507.33|2498.63|2509.97|2501.27|2507.33|2498.63|37
1642927120000|2022-01-23 08:38:40|2507.41|2498.71|2507.81|2499.11|2508.94|2500.24|2507.34|2498.64|34
1642927130000|2022-01-23 08:38:50|2507.85|2499.15|2507.08|2498.38|2507.87|2499.17|2506.69|2497.99|37
1642927140000|2022-01-23 08:39:00|2507.2|2498.5|2506.55|2497.85|2507.51|2498.81|2506.4|2497.7|26
1642927150000|2022-01-23 08:39:10|2507.15|2498.45|2506.8|2498.1|2507.82|2499.12|2506.79|2498.09|34
1642927160000|2022-01-23 08:39:20|2506.87|2498.17|2507.42|2498.72|2508.38|2499.68|2506.81|2498.11|37
1642927170000|2022-01-23 08:39:30|2507.43|2498.73|2507.82|2499.12|2507.9|2499.2|2506.75|2498.05|34
1642927180000|2022-01-23 08:39:40|2507.89|2499.19|2506.63|2497.93|2507.91|2499.21|2506.63|2497.93|32
1642927190000|2022-01-23 08:39:50|2506.64|2497.94|2506.34|2497.64|2506.64|2497.94|2506.25|2497.55|31
1642927200000|2022-01-23 08:40:00|2506.33|2497.63|2506.22|2497.52|2506.38|2497.68|2506.14|2497.44|32
1642927210000|2022-01-23 08:40:10|2506.15|2497.45|2506.11|2497.41|2506.15|2497.45|2505.42|2496.72|34
1642927220000|2022-01-23 08:40:20|2506.13|2497.43|2507.53|2498.83|2507.85|2499.15|2505.87|2497.17|35
1642927230000|2022-01-23 08:40:30|2507.46|2498.76|2506.86|2498.16|2509.45|2500.75|2506.86|2498.16|36
1642927240000|2022-01-23 08:40:40|2506.44|2497.74|2507.34|2498.64|2507.36|2498.66|2506.24|2497.54|35
1642927250000|2022-01-23 08:40:50|2507.33|2498.63|2507.95|2499.25|2508.1|2499.4|2507.32|2498.62|35
1642927260000|2022-01-23 08:41:00|2507.93|2499.23|2507.93|2499.23|2507.99|2499.29|2507.89|2499.19|21
1642927270000|2022-01-23 08:41:10|2507.98|2499.28|2508.01|2499.31|2509.24|2500.54|2507.53|2498.83|36
1642927280000|2022-01-23 08:41:20|2508|2499.3|2506.17|2497.47|2508|2499.3|2506.13|2497.43|33
1642927290000|2022-01-23 08:41:30|2506.15|2497.45|2505.64|2496.94|2506.88|2498.18|2505.55|2496.85|35
1642927300000|2022-01-23 08:41:40|2505.62|2496.92|2504.41|2495.71|2505.72|2497.02|2504.36|2495.66|34
1642927310000|2022-01-23 08:41:50|2504.43|2495.73|2505.73|2497.03|2505.79|2497.09|2504.36|2495.66|29
1642927320000|2022-01-23 08:42:00|2505.76|2497.06|2505.94|2497.24|2506.05|2497.35|2505.66|2496.96|24
1642927330000|2022-01-23 08:42:10|2505.92|2497.22|2507.9|2499.2|2508.48|2499.78|2505.88|2497.18|26
1642927340000|2022-01-23 08:42:20|2507.94|2499.24|2508.25|2499.55|2508.35|2499.65|2507.09|2498.39|35
1642927350000|2022-01-23 08:42:30|2508.29|2499.59|2508.37|2499.67|2508.46|2499.76|2508.27|2499.57|28
1642927360000|2022-01-23 08:42:40|2508.29|2499.59|2509.07|2500.37|2509.6|2500.9|2508.27|2499.57|33
1642927370000|2022-01-23 08:42:50|2509.08|2500.38|2508.52|2499.82|2509.21|2500.51|2508.49|2499.79|29
1642927380000|2022-01-23 08:43:00|2508.58|2499.88|2508.54|2499.84|2508.65|2499.95|2508.52|2499.82|20
1642927390000|2022-01-23 08:43:10|2508.56|2499.86|2508.52|2499.82|2508.6|2499.9|2507.48|2498.78|31
1642927400000|2022-01-23 08:43:20|2508.57|2499.87|2508.42|2499.72|2508.64|2499.94|2508.41|2499.71|26
1642927410000|2022-01-23 08:43:30|2508.43|2499.73|2509.19|2500.49|2509.2|2500.5|2507.53|2498.83|37
1642927420000|2022-01-23 08:43:40|2509.13|2500.43|2510.24|2501.54|2510.3|2501.6|2509.05|2500.35|35
1642927430000|2022-01-23 08:43:50|2510.32|2501.62|2509.79|2501.09|2510.58|2501.88|2509.79|2501.09|33
1642927440000|2022-01-23 08:44:00|2509.81|2501.11|2508.42|2499.72|2510.63|2501.93|2508.42|2499.72|38
1642927450000|2022-01-23 08:44:10|2508.24|2499.54|2508.36|2499.66|2508.45|2499.75|2508.17|2499.47|30
1642927460000|2022-01-23 08:44:20|2508.34|2499.64|2506.9|2498.2|2508.39|2499.69|2506.9|2498.2|33
1642927470000|2022-01-23 08:44:30|2507|2498.3|2505.79|2497.09|2507|2498.3|2505.78|2497.08|34
1642927480000|2022-01-23 08:44:40|2505.76|2497.06|2505.07|2496.37|2505.76|2497.06|2504.64|2495.94|33
1642927490000|2022-01-23 08:44:50|2505.11|2496.41|2506.09|2497.39|2506.09|2497.39|2504.87|2496.17|35
1642927500000|2022-01-23 08:45:00|2506.11|2497.41|2505.5|2496.8|2506.59|2497.89|2505.43|2496.73|36
1642927510000|2022-01-23 08:45:10|2505.24|2496.54|2506.44|2497.74|2506.48|2497.78|2505.05|2496.35|35
1642927520000|2022-01-23 08:45:20|2506.52|2497.82|2507.33|2498.63|2507.33|2498.63|2506.43|2497.73|32
1642927530000|2022-01-23 08:45:30|2507.94|2499.24|2509.12|2500.42|2510.12|2501.42|2507.94|2499.24|37
1642927540000|2022-01-23 08:45:40|2509.31|2500.61|2508.61|2499.91|2509.62|2500.92|2508.55|2499.85|39
1642927550000|2022-01-23 08:45:50|2508.49|2499.79|2508.58|2499.88|2508.77|2500.07|2507.49|2498.79|37
1642927560000|2022-01-23 08:46:00|2508.75|2500.05|2508.22|2499.52|2509.03|2500.33|2508.22|2499.52|36
1642927570000|2022-01-23 08:46:10|2508.2|2499.5|2507.47|2498.77|2508.2|2499.5|2507.44|2498.74|36
1642927580000|2022-01-23 08:46:20|2507.54|2498.84|2508.42|2499.72|2509.19|2500.49|2507.54|2498.84|34
1642927590000|2022-01-23 08:46:30|2508.29|2499.59|2506.88|2498.18|2508.29|2499.59|2506.88|2498.18|33
1642927600000|2022-01-23 08:46:40|2507.15|2498.45|2506.87|2498.17|2507.85|2499.15|2506.71|2498.01|38
1642927610000|2022-01-23 08:46:50|2506.74|2498.04|2506.18|2497.48|2507|2498.3|2505.92|2497.22|37
1642927620000|2022-01-23 08:47:00|2506.12|2497.42|2504.67|2495.97|2506.26|2497.56|2504.53|2495.83|31
1642927630000|2022-01-23 08:47:10|2504.59|2495.89|2504.94|2496.24|2505.02|2496.32|2504.55|2495.85|31
1642927640000|2022-01-23 08:47:20|2504.97|2496.27|2504.8|2496.1|2505.03|2496.33|2504.62|2495.92|37
1642927650000|2022-01-23 08:47:30|2504.72|2496.02|2504.55|2495.85|2505.01|2496.31|2504.55|2495.85|31
1642927660000|2022-01-23 08:47:40|2504.61|2495.91|2504.88|2496.18|2504.97|2496.27|2504.55|2495.85|31
1642927670000|2022-01-23 08:47:50|2504.84|2496.14|2504.9|2496.2|2505.39|2496.69|2504.74|2496.04|30
1642927680000|2022-01-23 08:48:00|2504.94|2496.24|2504.67|2495.97|2504.94|2496.24|2504.54|2495.84|29
1642927690000|2022-01-23 08:48:10|2504.66|2495.96|2504.69|2495.99|2505.1|2496.4|2504.62|2495.92|33
1642927700000|2022-01-23 08:48:20|2504.62|2495.92|2504.47|2495.77|2504.88|2496.18|2504.47|2495.77|33
1642927710000|2022-01-23 08:48:30|2504.52|2495.82|2504.26|2495.56|2504.76|2496.06|2504.26|2495.56|31
1642927720000|2022-01-23 08:48:40|2504.28|2495.58|2505.28|2496.58|2505.51|2496.81|2504.12|2495.42|30
1642927730000|2022-01-23 08:48:50|2505.21|2496.51|2504.95|2496.25|2505.21|2496.51|2504.27|2495.57|31
1642927740000|2022-01-23 08:49:00|2504.94|2496.24|2504.94|2496.24|2505.03|2496.33|2504.88|2496.18|26
1642927750000|2022-01-23 08:49:10|2504.95|2496.25|2504.59|2495.89|2505.85|2497.15|2504.59|2495.89|20
1642927760000|2022-01-23 08:49:20|2504.63|2495.93|2503.66|2494.96|2504.63|2495.93|2503.66|2494.96|29
1642927770000|2022-01-23 08:49:30|2503.57|2494.87|2502.64|2493.94|2504|2495.3|2502.64|2493.94|35
1642927780000|2022-01-23 08:49:40|2502.69|2493.99|2503.34|2494.64|2503.7|2495|2502.69|2493.99|36
1642927790000|2022-01-23 08:49:50|2503.19|2494.49|2504.54|2495.84|2504.54|2495.84|2503.19|2494.49|28
1642927800000|2022-01-23 08:50:00|2504.53|2495.83|2504.47|2495.77|2504.57|2495.87|2504.35|2495.65|22
1642927810000|2022-01-23 08:50:10|2504.48|2495.78|2504.15|2495.45|2504.7|2496|2504.15|2495.45|31
1642927820000|2022-01-23 08:50:20|2504.16|2495.46|2504.21|2495.51|2504.48|2495.78|2504.16|2495.46|30
1642927830000|2022-01-23 08:50:30|2504.16|2495.46|2504.1|2495.4|2504.54|2495.84|2504.1|2495.4|30
1642927840000|2022-01-23 08:50:40|2504.08|2495.38|2503.95|2495.25|2504.63|2495.93|2503.95|2495.25|31
1642927850000|2022-01-23 08:50:50|2503.81|2495.11|2503.48|2494.78|2503.85|2495.15|2503.01|2494.31|33
1642927860000|2022-01-23 08:51:00|2503.47|2494.77|2501.52|2492.82|2503.6|2494.9|2501.34|2492.64|30
1642927870000|2022-01-23 08:51:10|2501.5|2492.8|2501.76|2493.06|2502.03|2493.33|2501.5|2492.8|33
1642927880000|2022-01-23 08:51:20|2501.74|2493.04|2501.67|2492.97|2501.77|2493.07|2501.67|2492.97|25
1642927890000|2022-01-23 08:51:30|2501.69|2492.99|2500.68|2491.98|2501.74|2493.04|2500.68|2491.98|33
1642927900000|2022-01-23 08:51:40|2500.75|2492.05|2500.6|2491.9|2500.75|2492.05|2500.16|2491.46|28
1642927910000|2022-01-23 08:51:50|2500.73|2492.03|2501.61|2492.91|2502.25|2493.55|2500.64|2491.94|34
1642927920000|2022-01-23 08:52:00|2501.57|2492.87|2500.99|2492.29|2501.69|2492.99|2500.95|2492.25|31
1642927930000|2022-01-23 08:52:10|2500.86|2492.16|2500.78|2492.08|2500.94|2492.24|2500.78|2492.08|26
1642927940000|2022-01-23 08:52:20|2500.77|2492.07|2500.94|2492.24|2500.94|2492.24|2500.65|2491.95|31
1642927950000|2022-01-23 08:52:30|2501.1|2492.4|2501.55|2492.85|2502.53|2493.83|2501.1|2492.4|33
1642927960000|2022-01-23 08:52:40|2501.56|2492.86|2501.88|2493.18|2501.88|2493.18|2501.5|2492.8|23
1642927970000|2022-01-23 08:52:50|2501.84|2493.14|2502.25|2493.55|2502.5|2493.8|2501.84|2493.14|33
1642927980000|2022-01-23 08:53:00|2502.28|2493.58|2502.1|2493.4|2502.39|2493.69|2501.74|2493.04|24
1642927990000|2022-01-23 08:53:10|2502.27|2493.57|2501.59|2492.89|2502.27|2493.57|2501.19|2492.49|33
1642928000000|2022-01-23 08:53:20|2501.64|2492.94|2502.67|2493.97|2502.67|2493.97|2501.6|2492.9|32
1642928010000|2022-01-23 08:53:30|2502.62|2493.92|2502.28|2493.58|2502.62|2493.92|2501.86|2493.16|36
1642928020000|2022-01-23 08:53:40|2502.27|2493.57|2500.35|2491.65|2502.32|2493.62|2500.33|2491.63|36
1642928030000|2022-01-23 08:53:50|2500.39|2491.69|2500.57|2491.87|2500.71|2492.01|2500.26|2491.56|33
1642928040000|2022-01-23 08:54:00|2500.56|2491.86|2500.01|2491.31|2500.68|2491.98|2499.8|2491.1|35
1642928050000|2022-01-23 08:54:10|2500|2491.3|2499.25|2490.55|2500|2491.3|2499.17|2490.47|33
1642928060000|2022-01-23 08:54:20|2499.21|2490.51|2498.87|2490.17|2499.41|2490.71|2498.79|2490.09|32
1642928070000|2022-01-23 08:54:30|2498.82|2490.12|2499.29|2490.59|2499.3|2490.6|2498.82|2490.12|33
1642928080000|2022-01-23 08:54:40|2499.3|2490.6|2500.36|2491.66|2500.75|2492.05|2499.29|2490.59|37
1642928090000|2022-01-23 08:54:50|2500.38|2491.68|2500.37|2491.67|2500.63|2491.93|2500.25|2491.55|28
1642928100000|2022-01-23 08:55:00|2500.38|2491.68|2500.23|2491.53|2500.38|2491.68|2499.79|2491.09|30
1642928110000|2022-01-23 08:55:10|2500.3|2491.6|2501.67|2492.97|2501.85|2493.15|2500.11|2491.41|32
1642928120000|2022-01-23 08:55:20|2501.66|2492.96|2502.7|2494|2503.18|2494.48|2501.66|2492.96|35
1642928130000|2022-01-23 08:55:30|2502.73|2494.03|2503.4|2494.7|2503.4|2494.7|2502.23|2493.53|35
1642928140000|2022-01-23 08:55:40|2503.42|2494.72|2504.23|2495.53|2504.25|2495.55|2503.33|2494.63|36
1642928150000|2022-01-23 08:55:50|2504.17|2495.47|2503.32|2494.62|2504.21|2495.51|2503|2494.3|31
1642928160000|2022-01-23 08:56:00|2503.21|2494.51|2503.26|2494.56|2503.41|2494.71|2503.1|2494.4|30
1642928170000|2022-01-23 08:56:10|2503.28|2494.58|2504|2495.3|2504|2495.3|2503.25|2494.55|24
1642928180000|2022-01-23 08:56:20|2504.01|2495.31|2504.37|2495.67|2504.39|2495.69|2504.01|2495.31|30
1642928190000|2022-01-23 08:56:30|2504.42|2495.72|2504.93|2496.23|2505.03|2496.33|2504.42|2495.72|35
1642928200000|2022-01-23 08:56:40|2504.92|2496.22|2506.54|2497.84|2506.76|2498.06|2504.92|2496.22|32
1642928210000|2022-01-23 08:56:50|2506.68|2497.98|2507.46|2498.76|2507.86|2499.16|2506.68|2497.98|33
1642928220000|2022-01-23 08:57:00|2507.51|2498.81|2509.34|2500.64|2509.37|2500.67|2507.51|2498.81|37
1642928230000|2022-01-23 08:57:10|2509.4|2500.7|2510.74|2502.04|2510.74|2502.04|2509.4|2500.7|32
1642928240000|2022-01-23 08:57:20|2510.76|2502.06|2511.13|2502.43|2511.28|2502.58|2510.44|2501.74|32
1642928250000|2022-01-23 08:57:30|2511.19|2502.49|2509.09|2500.39|2511.19|2502.49|2509|2500.3|28
1642928260000|2022-01-23 08:57:40|2509.08|2500.38|2508.69|2499.99|2509.4|2500.7|2508.58|2499.88|32
1642928270000|2022-01-23 08:57:50|2508.62|2499.92|2508.53|2499.83|2508.64|2499.94|2507.83|2499.13|31
1642928280000|2022-01-23 08:58:00|2508.59|2499.89|2509.65|2500.95|2509.73|2501.03|2508.59|2499.89|25
1642928290000|2022-01-23 08:58:10|2509.63|2500.93|2510.26|2501.56|2510.26|2501.56|2509.63|2500.93|31
1642928300000|2022-01-23 08:58:20|2510.22|2501.52|2509.43|2500.73|2510.5|2501.8|2509.38|2500.68|35
1642928310000|2022-01-23 08:58:30|2509.46|2500.76|2508.16|2499.46|2509.64|2500.94|2508.15|2499.45|30
1642928320000|2022-01-23 08:58:40|2508.12|2499.42|2509.66|2500.96|2509.66|2500.96|2508.12|2499.42|32
1642928330000|2022-01-23 08:58:50|2509.64|2500.94|2509.53|2500.83|2509.72|2501.02|2509.36|2500.66|34
1642928340000|2022-01-23 08:59:00|2509.43|2500.73|2508.54|2499.84|2509.46|2500.76|2508.54|2499.84|28
1642928350000|2022-01-23 08:59:10|2508.55|2499.85|2508.71|2500.01|2508.76|2500.06|2508.55|2499.85|18
1642928360000|2022-01-23 08:59:20|2508.64|2499.94|2509.65|2500.95|2509.78|2501.08|2508.63|2499.93|35
1642928370000|2022-01-23 08:59:30|2509.64|2500.94|2511.74|2503.04|2511.74|2503.04|2509.64|2500.94|35
1642928380000|2022-01-23 08:59:40|2511.8|2503.1|2513.17|2504.47|2513.52|2504.82|2511.79|2503.09|36
1642928390000|2022-01-23 08:59:50|2513.11|2504.41|2524.19|2515.49|2524.21|2515.51|2513.11|2504.41|37
1642928400000|2022-01-23 09:00:00|2524.31|2515.61|2520.66|2511.96|2524.76|2516.06|2520.66|2511.96|40
1642928410000|2022-01-23 09:00:10|2520.5|2511.8|2518.53|2509.83|2521.33|2512.63|2517.68|2508.98|40
1642928420000|2022-01-23 09:00:20|2518.54|2509.84|2515.94|2507.24|2518.54|2509.84|2515.23|2506.53|35
1642928430000|2022-01-23 09:00:30|2516.19|2507.49|2517.01|2508.31|2517.65|2508.95|2516.19|2507.49|39
1642928440000|2022-01-23 09:00:40|2516.98|2508.28|2517.09|2508.39|2517.43|2508.73|2515.61|2506.91|37
1642928450000|2022-01-23 09:00:50|2517.08|2508.38|2517.34|2508.64|2517.34|2508.64|2516.2|2507.5|32
1642928460000|2022-01-23 09:01:00|2517.32|2508.62|2517.98|2509.28|2519|2510.3|2517.32|2508.62|35
1642928470000|2022-01-23 09:01:10|2518.04|2509.34|2515.84|2507.14|2518.77|2510.07|2515.84|2507.14|39
1642928480000|2022-01-23 09:01:20|2515.67|2506.97|2517.28|2508.58|2517.41|2508.71|2515.67|2506.97|35
1642928490000|2022-01-23 09:01:30|2517.27|2508.57|2518.46|2509.76|2518.82|2510.12|2516.83|2508.13|36
1642928500000|2022-01-23 09:01:40|2518.44|2509.74|2518.4|2509.7|2519.11|2510.41|2518.4|2509.7|33
1642928510000|2022-01-23 09:01:50|2518.46|2509.76|2517.48|2508.78|2518.53|2509.83|2516.63|2507.93|32
1642928520000|2022-01-23 09:02:00|2517.42|2508.72|2516.03|2507.33|2517.42|2508.72|2516.03|2507.33|35
1642928530000|2022-01-23 09:02:10|2516.11|2507.41|2517.12|2508.42|2517.25|2508.55|2515.78|2507.08|37
1642928540000|2022-01-23 09:02:20|2517.1|2508.4|2517.75|2509.05|2517.81|2509.11|2517.09|2508.39|34
1642928550000|2022-01-23 09:02:30|2517.81|2509.11|2519.84|2511.14|2519.84|2511.14|2517.68|2508.98|34
1642928560000|2022-01-23 09:02:40|2519.66|2510.96|2524.72|2516.02|2524.72|2516.02|2519.28|2510.58|35
1642928570000|2022-01-23 09:02:50|2524.77|2516.07|2523.06|2514.36|2524.77|2516.07|2522.56|2513.86|38
1642928580000|2022-01-23 09:03:00|2523.02|2514.32|2521.55|2512.85|2523.02|2514.32|2521.25|2512.55|36
1642928590000|2022-01-23 09:03:10|2521.5|2512.8|2524.35|2515.65|2525.57|2516.87|2521.21|2512.51|38
1642928600000|2022-01-23 09:03:20|2524.41|2515.71|2524.82|2516.12|2525.55|2516.85|2523.96|2515.26|36
1642928610000|2022-01-23 09:03:30|2524.83|2516.13|2524.57|2515.87|2525.03|2516.33|2523.58|2514.88|34
1642928620000|2022-01-23 09:03:40|2524.83|2516.13|2530.53|2521.83|2531.25|2522.55|2524.77|2516.07|40
1642928630000|2022-01-23 09:03:50|2530.64|2521.94|2531.02|2522.32|2531.07|2522.37|2528.45|2519.75|38
1642928640000|2022-01-23 09:04:00|2530.92|2522.22|2528.35|2519.65|2530.92|2522.22|2528.22|2519.52|38
1642928650000|2022-01-23 09:04:10|2528.08|2519.38|2529.41|2520.71|2529.41|2520.71|2527.81|2519.11|37
1642928660000|2022-01-23 09:04:20|2529.39|2520.69|2528.52|2519.82|2529.39|2520.69|2528.46|2519.76|31
1642928670000|2022-01-23 09:04:30|2528.49|2519.79|2528.59|2519.89|2528.78|2520.08|2528.41|2519.71|35
1642928680000|2022-01-23 09:04:40|2528.57|2519.87|2527.71|2519.01|2528.57|2519.87|2527.43|2518.73|36
1642928690000|2022-01-23 09:04:50|2527.81|2519.11|2528.41|2519.71|2528.62|2519.92|2526.82|2518.12|33
1642928700000|2022-01-23 09:05:00|2528.39|2519.69|2527.65|2518.95|2528.43|2519.73|2527.53|2518.83|35
1642928710000|2022-01-23 09:05:10|2527.61|2518.91|2526.86|2518.16|2528|2519.3|2526.44|2517.74|38
1642928720000|2022-01-23 09:05:20|2526.87|2518.17|2528.32|2519.62|2528.36|2519.66|2526.28|2517.58|39
1642928730000|2022-01-23 09:05:30|2528.29|2519.59|2527.85|2519.15|2528.44|2519.74|2527.77|2519.07|35
1642928740000|2022-01-23 09:05:40|2527.84|2519.14|2526.62|2517.92|2527.84|2519.14|2526.22|2517.52|37
1642928750000|2022-01-23 09:05:50|2526.51|2517.81|2526|2517.3|2527.09|2518.39|2525.98|2517.28|38
1642928760000|2022-01-23 09:06:00|2525.98|2517.28|2524.48|2515.78|2525.98|2517.28|2524.44|2515.74|39
1642928770000|2022-01-23 09:06:10|2524.6|2515.9|2525.88|2517.18|2525.88|2517.18|2524.6|2515.9|33
1642928780000|2022-01-23 09:06:20|2525.91|2517.21|2526.2|2517.5|2526.52|2517.82|2525.81|2517.11|37
1642928790000|2022-01-23 09:06:30|2526.17|2517.47|2525.88|2517.18|2526.47|2517.77|2525.76|2517.06|38
1642928800000|2022-01-23 09:06:40|2525.82|2517.12|2525.75|2517.05|2526.07|2517.37|2525.69|2516.99|33
1642928810000|2022-01-23 09:06:50|2525.86|2517.16|2525.14|2516.44|2525.86|2517.16|2524.99|2516.29|39
1642928820000|2022-01-23 09:07:00|2525.15|2516.45|2525.46|2516.76|2526.14|2517.44|2524.61|2515.91|37
1642928830000|2022-01-23 09:07:10|2525.33|2516.63|2526.41|2517.71|2526.78|2518.08|2525.33|2516.63|33
1642928840000|2022-01-23 09:07:20|2526.34|2517.64|2525.45|2516.75|2526.37|2517.67|2525.42|2516.72|35
1642928850000|2022-01-23 09:07:30|2525.42|2516.72|2524.68|2515.98|2525.43|2516.73|2524.34|2515.64|38
1642928860000|2022-01-23 09:07:40|2524.66|2515.96|2526.68|2517.98|2526.68|2517.98|2524.62|2515.92|38
1642928870000|2022-01-23 09:07:50|2526.67|2517.97|2525.51|2516.81|2526.67|2517.97|2525.51|2516.81|33
1642928880000|2022-01-23 09:08:00|2525.19|2516.49|2525.05|2516.35|2525.27|2516.57|2524.4|2515.7|33
1642928890000|2022-01-23 09:08:10|2524.95|2516.25|2525.68|2516.98|2525.81|2517.11|2524.95|2516.25|34
1642928900000|2022-01-23 09:08:20|2525.73|2517.03|2526.06|2517.36|2526.1|2517.4|2525.42|2516.72|33
1642928910000|2022-01-23 09:08:30|2526.03|2517.33|2525.91|2517.21|2526.04|2517.34|2525.62|2516.92|32
1642928920000|2022-01-23 09:08:40|2525.95|2517.25|2525.39|2516.69|2526.01|2517.31|2525.32|2516.62|30
1642928930000|2022-01-23 09:08:50|2525.52|2516.82|2526.88|2518.18|2526.88|2518.18|2525.52|2516.82|29
1642928940000|2022-01-23 09:09:00|2527.46|2518.76|2529.16|2520.46|2530.18|2521.48|2527.46|2518.76|35
1642928950000|2022-01-23 09:09:10|2529.18|2520.48|2530.21|2521.51|2530.4|2521.7|2528.53|2519.83|35
1642928960000|2022-01-23 09:09:20|2530.26|2521.56|2531.77|2523.07|2531.77|2523.07|2530.23|2521.53|34
1642928970000|2022-01-23 09:09:30|2531.79|2523.09|2533.51|2524.81|2534.32|2525.62|2531.77|2523.07|40
1642928980000|2022-01-23 09:09:40|2533.39|2524.69|2534.38|2525.68|2534.39|2525.69|2533.39|2524.69|37
1642928990000|2022-01-23 09:09:50|2534.4|2525.7|2534.35|2525.65|2534.47|2525.77|2534.04|2525.34|38
1642929000000|2022-01-23 09:10:00|2534.23|2525.53|2533.67|2524.97|2534.42|2525.72|2533.34|2524.64|37
1642929010000|2022-01-23 09:10:10|2533.59|2524.89|2532.97|2524.27|2534.19|2525.49|2532.92|2524.22|38
1642929020000|2022-01-23 09:10:20|2533.17|2524.47|2531.94|2523.24|2533.17|2524.47|2531.67|2522.97|33
1642929030000|2022-01-23 09:10:30|2532.01|2523.31|2531.57|2522.87|2532.57|2523.87|2530.32|2521.62|39
1642929040000|2022-01-23 09:10:40|2531.59|2522.89|2532.61|2523.91|2532.65|2523.95|2531.59|2522.89|34
1642929050000|2022-01-23 09:10:50|2532.59|2523.89|2531.3|2522.6|2532.59|2523.89|2531.26|2522.56|29
1642929060000|2022-01-23 09:11:00|2531.26|2522.56|2532.78|2524.08|2532.78|2524.08|2531.24|2522.54|37
1642929070000|2022-01-23 09:11:10|2532.76|2524.06|2531.29|2522.59|2532.95|2524.25|2531.29|2522.59|36
1642929080000|2022-01-23 09:11:20|2531.31|2522.61|2530.38|2521.68|2531.56|2522.86|2530.27|2521.57|37
1642929090000|2022-01-23 09:11:30|2530.33|2521.63|2531.1|2522.4|2531.5|2522.8|2530.24|2521.54|32
1642929100000|2022-01-23 09:11:40|2531.17|2522.47|2532.67|2523.97|2532.67|2523.97|2531.11|2522.41|35
1642929110000|2022-01-23 09:11:50|2532.65|2523.95|2532.53|2523.83|2532.67|2523.97|2532.27|2523.57|29
1642929120000|2022-01-23 09:12:00|2532.73|2524.03|2532.59|2523.89|2532.79|2524.09|2532.53|2523.83|31
1642929130000|2022-01-23 09:12:10|2532.63|2523.93|2532.75|2524.05|2532.88|2524.18|2532.06|2523.36|33
1642929140000|2022-01-23 09:12:20|2532.72|2524.02|2533.61|2524.91|2533.66|2524.96|2532.72|2524.02|32
1642929150000|2022-01-23 09:12:30|2533.67|2524.97|2533.68|2524.98|2534.46|2525.76|2533.62|2524.92|35
1642929160000|2022-01-23 09:12:40|2533.67|2524.97|2534.65|2525.95|2534.65|2525.95|2533.58|2524.88|36
1642929170000|2022-01-23 09:12:50|2534.66|2525.96|2535.27|2526.57|2535.38|2526.68|2534.58|2525.88|34
1642929180000|2022-01-23 09:13:00|2535.31|2526.61|2535.56|2526.86|2535.61|2526.91|2534.29|2525.59|35
1642929190000|2022-01-23 09:13:10|2535.57|2526.87|2536.23|2527.53|2536.32|2527.62|2535.28|2526.58|36
1642929200000|2022-01-23 09:13:20|2536.17|2527.47|2537.62|2528.92|2537.62|2528.92|2535.56|2526.86|36
1642929210000|2022-01-23 09:13:30|2537.76|2529.06|2537.47|2528.77|2538.98|2530.28|2537.47|2528.77|36
1642929220000|2022-01-23 09:13:40|2537.39|2528.69|2538.17|2529.47|2538.35|2529.65|2537.13|2528.43|36
1642929230000|2022-01-23 09:13:50|2538.18|2529.48|2537.75|2529.05|2539.1|2530.4|2537.75|2529.05|34
1642929240000|2022-01-23 09:14:00|2537.49|2528.79|2535.33|2526.63|2537.7|2529|2534.97|2526.27|38
1642929250000|2022-01-23 09:14:10|2535.28|2526.58|2533.71|2525.01|2535.49|2526.79|2533.41|2524.71|34
1642929260000|2022-01-23 09:14:20|2533.64|2524.94|2533.97|2525.27|2533.97|2525.27|2533.11|2524.41|32
1642929270000|2022-01-23 09:14:30|2533.99|2525.29|2533.61|2524.91|2534.64|2525.94|2533.17|2524.47|34
1642929280000|2022-01-23 09:14:40|2533.72|2525.02|2534.28|2525.58|2534.56|2525.86|2533.03|2524.33|37
1642929290000|2022-01-23 09:14:50|2534.27|2525.57|2534.09|2525.39|2534.33|2525.63|2533.51|2524.81|36
1642929300000|2022-01-23 09:15:00|2534.65|2525.95|2533.34|2524.64|2534.72|2526.02|2533.14|2524.44|40
1642929310000|2022-01-23 09:15:10|2533.33|2524.63|2532.9|2524.2|2533.91|2525.21|2532.32|2523.62|35
1642929320000|2022-01-23 09:15:20|2533.61|2524.91|2534.67|2525.97|2534.73|2526.03|2533.61|2524.91|34
1642929330000|2022-01-23 09:15:30|2534.72|2526.02|2532.69|2523.99|2534.73|2526.03|2532.64|2523.94|35
1642929340000|2022-01-23 09:15:40|2532.63|2523.93|2533.34|2524.64|2533.72|2525.02|2532.63|2523.93|33
1642929350000|2022-01-23 09:15:50|2533.35|2524.65|2532.29|2523.59|2533.35|2524.65|2532.29|2523.59|30
1642929360000|2022-01-23 09:16:00|2531.92|2523.22|2531.74|2523.04|2532.91|2524.21|2531.44|2522.74|33
1642929370000|2022-01-23 09:16:10|2531.67|2522.97|2533.33|2524.63|2533.88|2525.18|2531.67|2522.97|34
1642929380000|2022-01-23 09:16:20|2533.38|2524.68|2533.54|2524.84|2533.89|2525.19|2532.66|2523.96|33
1642929390000|2022-01-23 09:16:30|2533.55|2524.85|2533.67|2524.97|2533.67|2524.97|2533.55|2524.85|25
1642929400000|2022-01-23 09:16:40|2533.66|2524.96|2536.9|2528.2|2536.94|2528.24|2533.64|2524.94|34
1642929410000|2022-01-23 09:16:50|2538.06|2529.36|2538.37|2529.67|2538.37|2529.67|2537.65|2528.95|35
1642929420000|2022-01-23 09:17:00|2538.33|2529.63|2538.83|2530.13|2539.15|2530.45|2538.07|2529.37|32
1642929430000|2022-01-23 09:17:10|2538.85|2530.15|2537.78|2529.08|2538.85|2530.15|2537.74|2529.04|30
1642929440000|2022-01-23 09:17:20|2537.77|2529.07|2535.74|2527.04|2538.07|2529.37|2535.34|2526.64|36
1642929450000|2022-01-23 09:17:30|2536.02|2527.32|2534.64|2525.94|2536.08|2527.38|2533.89|2525.19|33
1642929460000|2022-01-23 09:17:40|2535.13|2526.43|2536.36|2527.66|2536.75|2528.05|2535.13|2526.43|37
1642929470000|2022-01-23 09:17:50|2536.27|2527.57|2536.56|2527.86|2536.74|2528.04|2535.88|2527.18|35
1642929480000|2022-01-23 09:18:00|2536.49|2527.79|2536.81|2528.11|2537.2|2528.5|2536.19|2527.49|35
1642929490000|2022-01-23 09:18:10|2536.83|2528.13|2534.97|2526.27|2536.83|2528.13|2534.91|2526.21|35
1642929500000|2022-01-23 09:18:20|2534.98|2526.28|2534.07|2525.37|2534.98|2526.28|2534.06|2525.36|33
1642929510000|2022-01-23 09:18:30|2534.03|2525.33|2533.3|2524.6|2534.1|2525.4|2532.6|2523.9|35
1642929520000|2022-01-23 09:18:40|2533.29|2524.59|2533.85|2525.15|2534.09|2525.39|2532.8|2524.1|37
1642929530000|2022-01-23 09:18:50|2533.74|2525.04|2534.07|2525.37|2534.46|2525.76|2533.59|2524.89|32
1642929540000|2022-01-23 09:19:00|2534.1|2525.4|2534.18|2525.48|2534.27|2525.57|2534.1|2525.4|32
1642929550000|2022-01-23 09:19:10|2534.22|2525.52|2533.79|2525.09|2534.24|2525.54|2533.79|2525.09|31
1642929560000|2022-01-23 09:19:20|2533.78|2525.08|2534.45|2525.75|2534.9|2526.2|2533.77|2525.07|37
1642929570000|2022-01-23 09:19:30|2534.4|2525.7|2533.78|2525.08|2534.5|2525.8|2533.73|2525.03|33
1642929580000|2022-01-23 09:19:40|2533.85|2525.15|2533.64|2524.94|2533.85|2525.15|2533.45|2524.75|28
1642929590000|2022-01-23 09:19:50|2533.62|2524.92|2533.7|2525|2533.91|2525.21|2533.56|2524.86|33
1642929600000|2022-01-23 09:20:00|2533.75|2525.05|2534.51|2525.81|2534.51|2525.81|2533.26|2524.56|34
1642929610000|2022-01-23 09:20:10|2534.73|2526.03|2534.11|2525.41|2535.44|2526.74|2533.95|2525.25|36
1642929620000|2022-01-23 09:20:20|2534.18|2525.48|2533.44|2524.74|2534.2|2525.5|2533.36|2524.66|36
1642929630000|2022-01-23 09:20:30|2533.48|2524.78|2534.19|2525.49|2534.19|2525.49|2533.43|2524.73|34
1642929640000|2022-01-23 09:20:40|2534.2|2525.5|2533.49|2524.79|2534.39|2525.69|2533.49|2524.79|30
1642929650000|2022-01-23 09:20:50|2533.51|2524.81|2533.55|2524.85|2534.19|2525.49|2533.26|2524.56|34
1642929660000|2022-01-23 09:21:00|2533.63|2524.93|2534.51|2525.81|2534.51|2525.81|2533.63|2524.93|30
1642929670000|2022-01-23 09:21:10|2534.72|2526.02|2535.59|2526.89|2536.75|2528.05|2534.72|2526.02|39
1642929680000|2022-01-23 09:21:20|2535.67|2526.97|2535.19|2526.49|2535.72|2527.02|2535.15|2526.45|29
1642929690000|2022-01-23 09:21:30|2535.16|2526.46|2534.49|2525.79|2535.97|2527.27|2534.41|2525.71|33
1642929700000|2022-01-23 09:21:40|2534.47|2525.77|2536.27|2527.57|2536.29|2527.59|2533.86|2525.16|36
1642929710000|2022-01-23 09:21:50|2536.3|2527.6|2534.97|2526.27|2536.32|2527.62|2534.96|2526.26|35
1642929720000|2022-01-23 09:22:00|2534.96|2526.26|2536.68|2527.98|2537.38|2528.68|2534.17|2525.47|37
1642929730000|2022-01-23 09:22:10|2536.4|2527.7|2537.27|2528.57|2537.29|2528.59|2536.01|2527.31|30
1642929740000|2022-01-23 09:22:20|2537.31|2528.61|2537.31|2528.61|2537.52|2528.82|2537.01|2528.31|33
1642929750000|2022-01-23 09:22:30|2537.35|2528.65|2536.51|2527.81|2537.35|2528.65|2536.47|2527.77|36
1642929760000|2022-01-23 09:22:40|2536.52|2527.82|2536.3|2527.6|2536.61|2527.91|2536.01|2527.31|27
1642929770000|2022-01-23 09:22:50|2536.14|2527.44|2536.38|2527.68|2536.65|2527.95|2535.74|2527.04|30
1642929780000|2022-01-23 09:23:00|2536.25|2527.55|2537.42|2528.72|2537.83|2529.13|2536.25|2527.55|33
1642929790000|2022-01-23 09:23:10|2537.45|2528.75|2536.35|2527.65|2537.45|2528.75|2536.31|2527.61|32
1642929800000|2022-01-23 09:23:20|2536.14|2527.44|2536.97|2528.27|2536.98|2528.28|2536.14|2527.44|32
1642929810000|2022-01-23 09:23:30|2536.95|2528.25|2537.13|2528.43|2537.23|2528.53|2536.95|2528.25|32
1642929820000|2022-01-23 09:23:40|2537.12|2528.42|2537.45|2528.75|2537.51|2528.81|2536.95|2528.25|33
1642929830000|2022-01-23 09:23:50|2537.46|2528.76|2537.59|2528.89|2538.24|2529.54|2537.36|2528.66|34
1642929840000|2022-01-23 09:24:00|2537.56|2528.86|2538.66|2529.96|2539.41|2530.71|2537.05|2528.35|35
1642929850000|2022-01-23 09:24:10|2538.45|2529.75|2539.36|2530.66|2539.41|2530.71|2538.3|2529.6|36
1642929860000|2022-01-23 09:24:20|2539.41|2530.71|2538.89|2530.19|2539.91|2531.21|2538.75|2530.05|27
1642929870000|2022-01-23 09:24:30|2538.67|2529.97|2539|2530.3|2539.09|2530.39|2538.56|2529.86|30
1642929880000|2022-01-23 09:24:40|2539.01|2530.31|2540.42|2531.72|2540.42|2531.72|2538.99|2530.29|34
1642929890000|2022-01-23 09:24:50|2540.44|2531.74|2541.89|2533.19|2542.95|2534.25|2540.41|2531.71|32
1642929900000|2022-01-23 09:25:00|2541.81|2533.11|2541.96|2533.26|2542.86|2534.16|2540.83|2532.13|38
1642929910000|2022-01-23 09:25:10|2541.95|2533.25|2541.48|2532.78|2542.48|2533.78|2541.2|2532.5|36
1642929920000|2022-01-23 09:25:20|2541.47|2532.77|2541.74|2533.04|2542.85|2534.15|2541.47|2532.77|37
1642929930000|2022-01-23 09:25:30|2541.43|2532.73|2541.15|2532.45|2541.72|2533.02|2539.8|2531.1|34
1642929940000|2022-01-23 09:25:40|2540.77|2532.07|2540.95|2532.25|2541.02|2532.32|2540.09|2531.39|39
1642929950000|2022-01-23 09:25:50|2540.98|2532.28|2541.08|2532.38|2541.59|2532.89|2540.98|2532.28|36
1642929960000|2022-01-23 09:26:00|2541.12|2532.42|2541.1|2532.4|2541.32|2532.62|2540.9|2532.2|36
1642929970000|2022-01-23 09:26:10|2541.09|2532.39|2541.08|2532.38|2541.1|2532.4|2540.54|2531.84|30
1642929980000|2022-01-23 09:26:20|2541.09|2532.39|2540.32|2531.62|2541.39|2532.69|2540.32|2531.62|38
1642929990000|2022-01-23 09:26:30|2540.17|2531.47|2539.64|2530.94|2540.55|2531.85|2539.06|2530.36|39
1642930000000|2022-01-23 09:26:40|2539.75|2531.05|2539.32|2530.62|2539.88|2531.18|2538.55|2529.85|37
1642930010000|2022-01-23 09:26:50|2539.35|2530.65|2539.47|2530.77|2539.51|2530.81|2539.24|2530.54|31
1642930020000|2022-01-23 09:27:00|2539.48|2530.78|2538.88|2530.18|2539.65|2530.95|2538.59|2529.89|37
1642930030000|2022-01-23 09:27:10|2538.95|2530.25|2539.28|2530.58|2539.48|2530.78|2538.93|2530.23|37
1642930040000|2022-01-23 09:27:20|2539.19|2530.49|2539.03|2530.33|2539.25|2530.55|2538.94|2530.24|33
1642930050000|2022-01-23 09:27:30|2539.01|2530.31|2539.31|2530.61|2539.61|2530.91|2539.01|2530.31|26
1642930060000|2022-01-23 09:27:40|2539.46|2530.76|2538.84|2530.14|2539.55|2530.85|2538.83|2530.13|38
1642930070000|2022-01-23 09:27:50|2538.8|2530.1|2542.95|2534.25|2543.14|2534.44|2538.74|2530.04|39
1642930080000|2022-01-23 09:28:00|2542.93|2534.23|2539.82|2531.12|2542.94|2534.24|2539.82|2531.12|37
1642930090000|2022-01-23 09:28:10|2539.75|2531.05|2538.81|2530.11|2543.17|2534.47|2538.81|2530.11|39
1642930100000|2022-01-23 09:28:20|2538.77|2530.07|2536.77|2528.07|2538.89|2530.19|2536.77|2528.07|39
1642930110000|2022-01-23 09:28:30|2536.92|2528.22|2536.6|2527.9|2537.19|2528.49|2536.46|2527.76|34
1642930120000|2022-01-23 09:28:40|2536.58|2527.88|2536.83|2528.13|2536.98|2528.28|2536.34|2527.64|36
1642930130000|2022-01-23 09:28:50|2536.9|2528.2|2537.93|2529.23|2538.1|2529.4|2536.73|2528.03|39
1642930140000|2022-01-23 09:29:00|2537.92|2529.22|2541.08|2532.38|2541.81|2533.11|2537.92|2529.22|37
1642930150000|2022-01-23 09:29:10|2541|2532.3|2541.37|2532.67|2541.84|2533.14|2540.03|2531.33|38
1642930160000|2022-01-23 09:29:20|2541.53|2532.83|2541.89|2533.19|2542.97|2534.27|2541|2532.3|38
1642930170000|2022-01-23 09:29:30|2542.81|2534.11|2541.65|2532.95|2542.9|2534.2|2541.12|2532.42|36
1642930180000|2022-01-23 09:29:40|2541.99|2533.29|2543.39|2534.69|2543.71|2535.01|2541.34|2532.64|35
1642930190000|2022-01-23 09:29:50|2543.33|2534.63|2545.92|2537.22|2547.44|2538.74|2543.11|2534.41|37
1642930200000|2022-01-23 09:30:00|2546.11|2537.41|2547.07|2538.37|2547.53|2538.83|2546.03|2537.33|37
1642930210000|2022-01-23 09:30:10|2547.1|2538.4|2548.13|2539.43|2550.19|2541.49|2546.73|2538.03|37
1642930220000|2022-01-23 09:30:20|2547.84|2539.14|2548.96|2540.26|2548.96|2540.26|2547.84|2539.14|37
1642930230000|2022-01-23 09:30:30|2548.92|2540.22|2554.15|2545.45|2554.15|2545.45|2548.83|2540.13|40
1642930240000|2022-01-23 09:30:40|2554.32|2545.62|2553.15|2544.45|2555.33|2546.63|2551.84|2543.14|40
1642930250000|2022-01-23 09:30:50|2552.87|2544.17|2552.57|2543.87|2552.98|2544.28|2552.01|2543.31|38
1642930260000|2022-01-23 09:31:00|2552.67|2543.97|2551.26|2542.56|2552.67|2543.97|2551.11|2542.41|36
1642930270000|2022-01-23 09:31:10|2551.22|2542.52|2552.82|2544.12|2552.82|2544.12|2551.13|2542.43|37
1642930280000|2022-01-23 09:31:20|2552.71|2544.01|2551.89|2543.19|2552.79|2544.09|2551.65|2542.95|38
1642930290000|2022-01-23 09:31:30|2551.82|2543.12|2552.48|2543.78|2553.06|2544.36|2551.66|2542.96|36
1642930300000|2022-01-23 09:31:40|2552.58|2543.88|2550.53|2541.83|2552.59|2543.89|2550.53|2541.83|38
1642930310000|2022-01-23 09:31:50|2550.63|2541.93|2549.22|2540.52|2551.03|2542.33|2549.22|2540.52|39
1642930320000|2022-01-23 09:32:00|2549.28|2540.58|2549.43|2540.73|2549.54|2540.84|2548.01|2539.31|39
1642930330000|2022-01-23 09:32:10|2549.63|2540.93|2549.14|2540.44|2550.03|2541.33|2548.51|2539.81|34
1642930340000|2022-01-23 09:32:20|2549.09|2540.39|2549.61|2540.91|2549.62|2540.92|2548.11|2539.41|36
1642930350000|2022-01-23 09:32:30|2549.6|2540.9|2548.01|2539.31|2550.15|2541.45|2547.98|2539.28|35
1642930360000|2022-01-23 09:32:40|2547.93|2539.23|2547.79|2539.09|2548.16|2539.46|2547.39|2538.69|35
1642930370000|2022-01-23 09:32:50|2547.76|2539.06|2547.5|2538.8|2547.94|2539.24|2547.19|2538.49|33
1642930380000|2022-01-23 09:33:00|2547.47|2538.77|2548.92|2540.22|2548.92|2540.22|2547.4|2538.7|39
1642930390000|2022-01-23 09:33:10|2549.18|2540.48|2549.04|2540.34|2549.25|2540.55|2548.52|2539.82|37
1642930400000|2022-01-23 09:33:20|2549.03|2540.33|2549.17|2540.47|2549.92|2541.22|2549.02|2540.32|36
1642930410000|2022-01-23 09:33:30|2549.15|2540.45|2548.96|2540.26|2549.16|2540.46|2547.7|2539|36
1642930420000|2022-01-23 09:33:40|2548.91|2540.21|2552.24|2543.54|2552.53|2543.83|2548.61|2539.91|37
1642930430000|2022-01-23 09:33:50|2552.03|2543.33|2549.39|2540.69|2552.13|2543.43|2548.79|2540.09|38
1642930440000|2022-01-23 09:34:00|2549.44|2540.74|2549.05|2540.35|2549.44|2540.74|2548.44|2539.74|38
1642930450000|2022-01-23 09:34:10|2549.09|2540.39|2549.9|2541.2|2550.11|2541.41|2549.09|2540.39|38
1642930460000|2022-01-23 09:34:20|2549.92|2541.22|2548.98|2540.28|2550.38|2541.68|2548.98|2540.28|37
1642930470000|2022-01-23 09:34:30|2549.07|2540.37|2548.85|2540.15|2550.03|2541.33|2548.78|2540.08|34
1642930480000|2022-01-23 09:34:40|2548.86|2540.16|2548.15|2539.45|2548.86|2540.16|2547.95|2539.25|39
1642930490000|2022-01-23 09:34:50|2548.13|2539.43|2547.76|2539.06|2548.43|2539.73|2547.51|2538.81|34
1642930500000|2022-01-23 09:35:00|2548.04|2539.34|2547.62|2538.92|2548.05|2539.35|2547.35|2538.65|35
1642930510000|2022-01-23 09:35:10|2547.57|2538.87|2547.72|2539.02|2547.99|2539.29|2547.26|2538.56|39
1642930520000|2022-01-23 09:35:20|2547.81|2539.11|2547.43|2538.73|2547.81|2539.11|2547.36|2538.66|30
1642930530000|2022-01-23 09:35:30|2547.46|2538.76|2547.43|2538.73|2548.21|2539.51|2547.36|2538.66|37
1642930540000|2022-01-23 09:35:40|2547.42|2538.72|2547.46|2538.76|2547.9|2539.2|2547.23|2538.53|29
1642930550000|2022-01-23 09:35:50|2547.41|2538.71|2547.78|2539.08|2547.9|2539.2|2547.41|2538.71|29
1642930560000|2022-01-23 09:36:00|2547.77|2539.07|2547.41|2538.71|2548.47|2539.77|2547.41|2538.71|33
1642930570000|2022-01-23 09:36:10|2547.37|2538.67|2547.65|2538.95|2548.11|2539.41|2547.35|2538.65|35
1642930580000|2022-01-23 09:36:20|2547.76|2539.06|2547.66|2538.96|2547.79|2539.09|2547.61|2538.91|28
1642930590000|2022-01-23 09:36:30|2547.62|2538.92|2547.28|2538.58|2547.72|2539.02|2547.21|2538.51|24
1642930600000|2022-01-23 09:36:40|2547.31|2538.61|2547.33|2538.63|2548.3|2539.6|2547.21|2538.51|33
1642930610000|2022-01-23 09:36:50|2547.32|2538.62|2547.31|2538.61|2547.32|2538.62|2547.16|2538.46|27
1642930620000|2022-01-23 09:37:00|2547.32|2538.62|2546.01|2537.31|2547.33|2538.63|2545.9|2537.2|29
1642930630000|2022-01-23 09:37:10|2545.78|2537.08|2545.69|2536.99|2546.08|2537.38|2545.69|2536.99|36
1642930640000|2022-01-23 09:37:20|2545.88|2537.18|2543.45|2534.75|2546.18|2537.48|2543.45|2534.75|35
1642930650000|2022-01-23 09:37:30|2543.48|2534.78|2541.6|2532.9|2543.48|2534.78|2540.79|2532.09|38
1642930660000|2022-01-23 09:37:40|2541.49|2532.79|2541.02|2532.32|2542.96|2534.26|2541.02|2532.32|38
1642930670000|2022-01-23 09:37:50|2540.96|2532.26|2544.3|2535.6|2544.3|2535.6|2540.94|2532.24|35
1642930680000|2022-01-23 09:38:00|2544.32|2535.62|2542.04|2533.34|2544.79|2536.09|2541.74|2533.04|37
1642930690000|2022-01-23 09:38:10|2541.84|2533.14|2539.36|2530.66|2541.84|2533.14|2539.36|2530.66|35
1642930700000|2022-01-23 09:38:20|2539.4|2530.7|2539.97|2531.27|2540.28|2531.58|2539.18|2530.48|39
1642930710000|2022-01-23 09:38:30|2539.96|2531.26|2538.94|2530.24|2539.96|2531.26|2538.68|2529.98|37
1642930720000|2022-01-23 09:38:40|2539.09|2530.39|2538.92|2530.22|2539.67|2530.97|2538.85|2530.15|36
1642930730000|2022-01-23 09:38:50|2538.99|2530.29|2538.26|2529.56|2539.02|2530.32|2537.88|2529.18|30
1642930740000|2022-01-23 09:39:00|2538.24|2529.54|2538.9|2530.2|2538.99|2530.29|2537.74|2529.04|35
1642930750000|2022-01-23 09:39:10|2538.88|2530.18|2539.12|2530.42|2539.12|2530.42|2537.21|2528.51|38
1642930760000|2022-01-23 09:39:20|2539.07|2530.37|2539.61|2530.91|2540.06|2531.36|2539.02|2530.32|37
1642930770000|2022-01-23 09:39:30|2539.8|2531.1|2538.87|2530.17|2539.99|2531.29|2538.86|2530.16|40
1642930780000|2022-01-23 09:39:40|2538.89|2530.19|2539.66|2530.96|2539.96|2531.26|2538.89|2530.19|34
1642930790000|2022-01-23 09:39:50|2539.64|2530.94|2539.83|2531.13|2540.16|2531.46|2539.58|2530.88|36
1642930800000|2022-01-23 09:40:00|2539.86|2531.16|2538.09|2529.39|2539.86|2531.16|2538.09|2529.39|29
1642930810000|2022-01-23 09:40:10|2538.01|2529.31|2540.52|2531.82|2540.55|2531.85|2537.68|2528.98|39
1642930820000|2022-01-23 09:40:20|2540.38|2531.68|2540.61|2531.91|2541.53|2532.83|2540.27|2531.57|35
1642930830000|2022-01-23 09:40:30|2540.68|2531.98|2539.99|2531.29|2540.84|2532.14|2539.76|2531.06|35
1642930840000|2022-01-23 09:40:40|2539.98|2531.28|2540.01|2531.31|2540.11|2531.41|2539.59|2530.89|35
1642930850000|2022-01-23 09:40:50|2539.89|2531.19|2539.48|2530.78|2540.39|2531.69|2539.48|2530.78|36
1642930860000|2022-01-23 09:41:00|2539.35|2530.65|2540.24|2531.54|2540.63|2531.93|2539.25|2530.55|38
1642930870000|2022-01-23 09:41:10|2540.12|2531.42|2540.21|2531.51|2540.89|2532.19|2540.08|2531.38|30
1642930880000|2022-01-23 09:41:20|2540.22|2531.52|2539.72|2531.02|2540.22|2531.52|2539.52|2530.82|34
1642930890000|2022-01-23 09:41:30|2539.74|2531.04|2539.93|2531.23|2539.93|2531.23|2539.62|2530.92|37
1642930900000|2022-01-23 09:41:40|2539.74|2531.04|2538.14|2529.44|2539.78|2531.08|2538.13|2529.43|36
1642930910000|2022-01-23 09:41:50|2537.96|2529.26|2538.2|2529.5|2538.34|2529.64|2537.69|2528.99|34
1642930920000|2022-01-23 09:42:00|2538.21|2529.51|2536.45|2527.75|2538.21|2529.51|2536.45|2527.75|38
1642930930000|2022-01-23 09:42:10|2535.85|2527.15|2535.85|2527.15|2536.41|2527.71|2534.41|2525.71|38
1642930940000|2022-01-23 09:42:20|2535.75|2527.05|2537.35|2528.65|2537.37|2528.67|2535.6|2526.9|37
1642930950000|2022-01-23 09:42:30|2537.44|2528.74|2538.88|2530.18|2538.95|2530.25|2537.44|2528.74|35
1642930960000|2022-01-23 09:42:40|2538.92|2530.22|2537.88|2529.18|2538.97|2530.27|2537.87|2529.17|39
1642930970000|2022-01-23 09:42:50|2537.83|2529.13|2538.09|2529.39|2538.1|2529.4|2537.48|2528.78|37
1642930980000|2022-01-23 09:43:00|2538|2529.3|2538.73|2530.03|2538.74|2530.04|2537.68|2528.98|37
1642930990000|2022-01-23 09:43:10|2538.74|2530.04|2538.8|2530.1|2539|2530.3|2538.61|2529.91|31
1642931000000|2022-01-23 09:43:20|2538.81|2530.11|2538.36|2529.66|2538.97|2530.27|2538.23|2529.53|34
1642931010000|2022-01-23 09:43:30|2538.46|2529.76|2536.98|2528.28|2538.46|2529.76|2536.92|2528.22|34
1642931020000|2022-01-23 09:43:40|2536.96|2528.26|2536.9|2528.2|2536.96|2528.26|2536.87|2528.17|29
1642931030000|2022-01-23 09:43:50|2536.89|2528.19|2536.38|2527.68|2536.9|2528.2|2536.33|2527.63|28
1642931040000|2022-01-23 09:44:00|2536.43|2527.73|2536.35|2527.65|2536.45|2527.75|2535.3|2526.6|31
1642931050000|2022-01-23 09:44:10|2536.33|2527.63|2536.43|2527.73|2536.47|2527.77|2535.88|2527.18|34
1642931060000|2022-01-23 09:44:20|2536.49|2527.79|2535.88|2527.18|2536.51|2527.81|2535.84|2527.14|34
1642931070000|2022-01-23 09:44:30|2535.87|2527.17|2535.54|2526.84|2536.2|2527.5|2535.39|2526.69|35
1642931080000|2022-01-23 09:44:40|2535.43|2526.73|2536.5|2527.8|2536.5|2527.8|2535.32|2526.62|32
1642931090000|2022-01-23 09:44:50|2536.46|2527.76|2537.51|2528.81|2537.55|2528.85|2536.24|2527.54|36
1642931100000|2022-01-23 09:45:00|2537.47|2528.77|2536.98|2528.28|2538.23|2529.53|2536.95|2528.25|34
1642931110000|2022-01-23 09:45:10|2536.94|2528.24|2536.2|2527.5|2537.08|2528.38|2536.14|2527.44|35
1642931120000|2022-01-23 09:45:20|2536.21|2527.51|2536.1|2527.4|2536.21|2527.51|2535.57|2526.87|35
1642931130000|2022-01-23 09:45:30|2535.95|2527.25|2538.04|2529.34|2539.38|2530.68|2535.95|2527.25|37
1642931140000|2022-01-23 09:45:40|2538.51|2529.81|2537.5|2528.8|2539.42|2530.72|2537.5|2528.8|39
1642931150000|2022-01-23 09:45:50|2537.62|2528.92|2536.18|2527.48|2537.62|2528.92|2536.18|2527.48|33
1642931160000|2022-01-23 09:46:00|2536.19|2527.49|2535.52|2526.82|2536.78|2528.08|2535.3|2526.6|37
1642931170000|2022-01-23 09:46:10|2535.46|2526.76|2534.88|2526.18|2535.83|2527.13|2534.59|2525.89|37
1642931180000|2022-01-23 09:46:20|2534.9|2526.2|2534.3|2525.6|2534.9|2526.2|2534.23|2525.53|35
1642931190000|2022-01-23 09:46:30|2534.32|2525.62|2536.12|2527.42|2536.12|2527.42|2534.32|2525.62|37
1642931200000|2022-01-23 09:46:40|2536.17|2527.47|2537.58|2528.88|2537.92|2529.22|2535.95|2527.25|38
1642931210000|2022-01-23 09:46:50|2537.42|2528.72|2537.29|2528.59|2537.42|2528.72|2536.3|2527.6|36
1642931220000|2022-01-23 09:47:00|2537.4|2528.7|2535.97|2527.27|2537.58|2528.88|2535.97|2527.27|36
1642931230000|2022-01-23 09:47:10|2535.99|2527.29|2535.26|2526.56|2536.13|2527.43|2534.78|2526.08|35
1642931240000|2022-01-23 09:47:20|2535.27|2526.57|2534.92|2526.22|2535.66|2526.96|2534.49|2525.79|38
1642931250000|2022-01-23 09:47:30|2534.98|2526.28|2536.66|2527.96|2536.66|2527.96|2534.98|2526.28|32
1642931260000|2022-01-23 09:47:40|2536.59|2527.89|2537.26|2528.56|2537.98|2529.28|2536.42|2527.72|36
1642931270000|2022-01-23 09:47:50|2537.29|2528.59|2537.83|2529.13|2537.83|2529.13|2537.03|2528.33|39
1642931280000|2022-01-23 09:48:00|2538.21|2529.51|2540.15|2531.45|2540.34|2531.64|2538|2529.3|39
1642931290000|2022-01-23 09:48:10|2540.25|2531.55|2539.98|2531.28|2540.56|2531.86|2539.87|2531.17|37
1642931300000|2022-01-23 09:48:20|2539.92|2531.22|2540.28|2531.58|2540.31|2531.61|2538.89|2530.19|39
1642931310000|2022-01-23 09:48:30|2540.35|2531.65|2539.55|2530.85|2540.46|2531.76|2539.41|2530.71|38
1642931320000|2022-01-23 09:48:40|2539.59|2530.89|2540.01|2531.31|2540.19|2531.49|2539.51|2530.81|37
1642931330000|2022-01-23 09:48:50|2539.99|2531.29|2540.16|2531.46|2540.17|2531.47|2539.47|2530.77|38
1642931340000|2022-01-23 09:49:00|2540.12|2531.42|2539.93|2531.23|2540.87|2532.17|2539.1|2530.4|38
1642931350000|2022-01-23 09:49:10|2539.97|2531.27|2540.05|2531.35|2540.12|2531.42|2539.18|2530.48|34
1642931360000|2022-01-23 09:49:20|2540.08|2531.38|2540.52|2531.82|2540.71|2532.01|2539.9|2531.2|39
1642931370000|2022-01-23 09:49:30|2540.61|2531.91|2537.2|2528.5|2540.64|2531.94|2537.13|2528.43|39
1642931380000|2022-01-23 09:49:40|2537.28|2528.58|2537.35|2528.65|2537.62|2528.92|2537.28|2528.58|35
1642931390000|2022-01-23 09:49:50|2537.33|2528.63|2535.77|2527.07|2537.41|2528.71|2535.73|2527.03|36
1642931400000|2022-01-23 09:50:00|2535.75|2527.05|2536.02|2527.32|2536.17|2527.47|2535.3|2526.6|35
1642931410000|2022-01-23 09:50:10|2536.18|2527.48|2536.31|2527.61|2536.33|2527.63|2536.07|2527.37|36
1642931420000|2022-01-23 09:50:20|2536.29|2527.59|2536.71|2528.01|2536.76|2528.06|2536.29|2527.59|34
1642931430000|2022-01-23 09:50:30|2536.7|2528|2536.71|2528.01|2536.79|2528.09|2536.19|2527.49|32
1642931440000|2022-01-23 09:50:40|2536.7|2528|2538.62|2529.92|2538.76|2530.06|2536.6|2527.9|33
1642931450000|2022-01-23 09:50:50|2538.7|2530|2539.25|2530.55|2539.25|2530.55|2538.25|2529.55|34
1642931460000|2022-01-23 09:51:00|2539.34|2530.64|2538.59|2529.89|2539.77|2531.07|2538.54|2529.84|37
1642931470000|2022-01-23 09:51:10|2538.46|2529.76|2538.25|2529.55|2538.6|2529.9|2537.79|2529.09|40
1642931480000|2022-01-23 09:51:20|2538.24|2529.54|2538.59|2529.89|2538.59|2529.89|2538.02|2529.32|32
1642931490000|2022-01-23 09:51:30|2538.4|2529.7|2538.67|2529.97|2538.84|2530.14|2538|2529.3|36
1642931500000|2022-01-23 09:51:40|2539.31|2530.61|2538.57|2529.87|2539.33|2530.63|2538.47|2529.77|29
1642931510000|2022-01-23 09:51:50|2538.62|2529.92|2538.01|2529.31|2538.83|2530.13|2537.95|2529.25|34
1642931520000|2022-01-23 09:52:00|2538|2529.3|2537.68|2528.98|2538.01|2529.31|2537.29|2528.59|36
1642931530000|2022-01-23 09:52:10|2537.67|2528.97|2539.43|2530.73|2539.43|2530.73|2537.67|2528.97|36
1642931540000|2022-01-23 09:52:20|2539.52|2530.82|2538.02|2529.32|2539.52|2530.82|2538.02|2529.32|29
1642931550000|2022-01-23 09:52:30|2537.82|2529.12|2538.28|2529.58|2538.37|2529.67|2537.61|2528.91|28
1642931560000|2022-01-23 09:52:40|2538.3|2529.6|2538.45|2529.75|2538.53|2529.83|2537.88|2529.18|28
1642931570000|2022-01-23 09:52:50|2538.5|2529.8|2540.16|2531.46|2540.16|2531.46|2538.12|2529.42|35
1642931580000|2022-01-23 09:53:00|2540.11|2531.41|2540.29|2531.59|2540.32|2531.62|2539.86|2531.16|35
1642931590000|2022-01-23 09:53:10|2540.28|2531.58|2539.83|2531.13|2540.31|2531.61|2539.6|2530.9|29
1642931600000|2022-01-23 09:53:20|2539.91|2531.21|2540.78|2532.08|2540.78|2532.08|2539.77|2531.07|33
1642931610000|2022-01-23 09:53:30|2540.8|2532.1|2541.48|2532.78|2541.74|2533.04|2540.35|2531.65|36
1642931620000|2022-01-23 09:53:40|2541.32|2532.62|2541.17|2532.47|2541.92|2533.22|2540.91|2532.21|33
1642931630000|2022-01-23 09:53:50|2541.18|2532.48|2541.1|2532.4|2541.18|2532.48|2540.66|2531.96|33
1642931640000|2022-01-23 09:54:00|2541.11|2532.41|2540.1|2531.4|2541.11|2532.41|2540.1|2531.4|34
1642931650000|2022-01-23 09:54:10|2540.02|2531.32|2541.2|2532.5|2541.26|2532.56|2540.02|2531.32|31
1642931660000|2022-01-23 09:54:20|2541.08|2532.38|2539.44|2530.74|2541.23|2532.53|2539.29|2530.59|34
1642931670000|2022-01-23 09:54:30|2539.51|2530.81|2539.48|2530.78|2539.94|2531.24|2539.32|2530.62|36
1642931680000|2022-01-23 09:54:40|2539.56|2530.86|2540.29|2531.59|2540.74|2532.04|2539.45|2530.75|33
1642931690000|2022-01-23 09:54:50|2540.27|2531.57|2541.46|2532.76|2541.46|2532.76|2539.81|2531.11|35
1642931700000|2022-01-23 09:55:00|2541.5|2532.8|2541.15|2532.45|2542.14|2533.44|2541.15|2532.45|37
1642931710000|2022-01-23 09:55:10|2541.09|2532.39|2540.41|2531.71|2541.2|2532.5|2540.07|2531.37|34
1642931720000|2022-01-23 09:55:20|2540.43|2531.73|2539.81|2531.11|2540.43|2531.73|2539.81|2531.11|27
1642931730000|2022-01-23 09:55:30|2539.86|2531.16|2539.81|2531.11|2539.9|2531.2|2539.58|2530.88|34
1642931740000|2022-01-23 09:55:40|2539.75|2531.05|2539.85|2531.15|2539.85|2531.15|2539.64|2530.94|33
1642931750000|2022-01-23 09:55:50|2539.94|2531.24|2540.23|2531.53|2540.25|2531.55|2539.89|2531.19|33
1642931760000|2022-01-23 09:56:00|2540.43|2531.73|2541.88|2533.18|2541.88|2533.18|2540.43|2531.73|35
1642931770000|2022-01-23 09:56:10|2542.03|2533.33|2542.29|2533.59|2542.52|2533.82|2541.93|2533.23|34
1642931780000|2022-01-23 09:56:20|2542.35|2533.65|2542.86|2534.16|2542.96|2534.26|2542.3|2533.6|34
1642931790000|2022-01-23 09:56:30|2542.95|2534.25|2543.33|2534.63|2543.46|2534.76|2542.91|2534.21|37
1642931800000|2022-01-23 09:56:40|2543.34|2534.64|2543|2534.3|2543.53|2534.83|2542.86|2534.16|35
1642931810000|2022-01-23 09:56:50|2542.99|2534.29|2544.69|2535.99|2544.69|2535.99|2542.97|2534.27|37
1642931820000|2022-01-23 09:57:00|2544.72|2536.02|2545.65|2536.95|2546.01|2537.31|2544.72|2536.02|37
1642931830000|2022-01-23 09:57:10|2545.49|2536.79|2545.42|2536.72|2545.59|2536.89|2545.01|2536.31|31
1642931840000|2022-01-23 09:57:20|2545.44|2536.74|2544.38|2535.68|2545.44|2536.74|2544.08|2535.38|28
1642931850000|2022-01-23 09:57:30|2544.35|2535.65|2543.72|2535.02|2544.73|2536.03|2543.6|2534.9|37
1642931860000|2022-01-23 09:57:40|2543.68|2534.98|2543.71|2535.01|2543.77|2535.07|2543.58|2534.88|34
1642931870000|2022-01-23 09:57:50|2543.69|2534.99|2544.5|2535.8|2544.5|2535.8|2543.69|2534.99|33
1642931880000|2022-01-23 09:58:00|2544.51|2535.81|2545.44|2536.74|2545.44|2536.74|2544.39|2535.69|34
1642931890000|2022-01-23 09:58:10|2545.64|2536.94|2545.12|2536.42|2545.77|2537.07|2545.12|2536.42|35
1642931900000|2022-01-23 09:58:20|2545.24|2536.54|2543.76|2535.06|2545.7|2537|2543.51|2534.81|36
1642931910000|2022-01-23 09:58:30|2543.74|2535.04|2545.69|2536.99|2545.69|2536.99|2543.74|2535.04|38
1642931920000|2022-01-23 09:58:40|2545.71|2537.01|2544.82|2536.12|2546.11|2537.41|2544.71|2536.01|33
1642931930000|2022-01-23 09:58:50|2544.85|2536.15|2543.84|2535.14|2544.85|2536.15|2543.84|2535.14|32
1642931940000|2022-01-23 09:59:00|2543.79|2535.09|2543.12|2534.42|2543.79|2535.09|2542.84|2534.14|37
1642931950000|2022-01-23 09:59:10|2542.93|2534.23|2541.94|2533.24|2543.04|2534.34|2541.93|2533.23|27
1642931960000|2022-01-23 09:59:20|2541.95|2533.25|2541.07|2532.37|2541.95|2533.25|2540.92|2532.22|33
1642931970000|2022-01-23 09:59:30|2541.04|2532.34|2539.29|2530.59|2541.05|2532.35|2539.29|2530.59|33
1642931980000|2022-01-23 09:59:40|2539.27|2530.57|2539.63|2530.93|2540.15|2531.45|2539.06|2530.36|37
1642931990000|2022-01-23 09:59:50|2539.54|2530.84|2539.95|2531.25|2540.58|2531.88|2538.62|2529.92|37
1642932000000|2022-01-23 10:00:00|2539.8|2531.1|2540.59|2531.89|2541.07|2532.37|2539.65|2530.95|38
1642932010000|2022-01-23 10:00:10|2540.45|2531.75|2539.72|2531.02|2540.78|2532.08|2539.41|2530.71|38
1642932020000|2022-01-23 10:00:20|2538.74|2530.04|2538.82|2530.12|2539.06|2530.36|2538.44|2529.74|32
1642932030000|2022-01-23 10:00:30|2539.04|2530.34|2539.85|2531.15|2540.46|2531.76|2538.83|2530.13|37
1642932040000|2022-01-23 10:00:40|2539.06|2530.36|2538.9|2530.2|2540.06|2531.36|2538.78|2530.08|37
1642932050000|2022-01-23 10:00:50|2538.88|2530.18|2538.94|2530.24|2539.41|2530.71|2538.68|2529.98|34
1642932060000|2022-01-23 10:01:00|2539.07|2530.37|2539.31|2530.61|2539.88|2531.18|2538.96|2530.26|37
1642932070000|2022-01-23 10:01:10|2539.24|2530.54|2537.93|2529.23|2539.6|2530.9|2537.91|2529.21|39
1642932080000|2022-01-23 10:01:20|2537.92|2529.22|2537.54|2528.84|2537.98|2529.28|2537.54|2528.84|34
1642932090000|2022-01-23 10:01:30|2537.55|2528.85|2538.13|2529.43|2538.58|2529.88|2536.91|2528.21|31
1642932100000|2022-01-23 10:01:40|2537.96|2529.26|2537.25|2528.55|2538.06|2529.36|2537.23|2528.53|32
1642932110000|2022-01-23 10:01:50|2537.24|2528.54|2536.31|2527.61|2537.24|2528.54|2536.15|2527.45|28
1642932120000|2022-01-23 10:02:00|2536.2|2527.5|2536.37|2527.67|2536.61|2527.91|2536.11|2527.41|31
1642932130000|2022-01-23 10:02:10|2536.15|2527.45|2536.12|2527.42|2536.23|2527.53|2536.08|2527.38|21
1642932140000|2022-01-23 10:02:20|2536.15|2527.45|2536.95|2528.25|2536.97|2528.27|2535.91|2527.21|31
1642932150000|2022-01-23 10:02:30|2536.96|2528.26|2537.43|2528.73|2537.51|2528.81|2536.96|2528.26|30
1642932160000|2022-01-23 10:02:40|2537.34|2528.64|2537.29|2528.59|2537.34|2528.64|2536.96|2528.26|34
1642932170000|2022-01-23 10:02:50|2537.24|2528.54|2536.98|2528.28|2537.41|2528.71|2536.79|2528.09|33
1642932180000|2022-01-23 10:03:00|2537.04|2528.34|2536.84|2528.14|2537.29|2528.59|2536.84|2528.14|29
1642932190000|2022-01-23 10:03:10|2536.89|2528.19|2536.93|2528.23|2537.18|2528.48|2536.83|2528.13|28
1642932200000|2022-01-23 10:03:20|2536.92|2528.22|2536.67|2527.97|2537.03|2528.33|2536.67|2527.97|12
1642932210000|2022-01-23 10:03:30|2536.91|2528.21|2538.39|2529.69|2538.44|2529.74|2536.91|2528.21|35
1642932220000|2022-01-23 10:03:40|2538.41|2529.71|2538.96|2530.26|2538.96|2530.26|2538.17|2529.47|31
1642932230000|2022-01-23 10:03:50|2538.98|2530.28|2539.7|2531|2539.77|2531.07|2538.78|2530.08|34
1642932240000|2022-01-23 10:04:00|2539.72|2531.02|2539.68|2530.98|2539.72|2531.02|2539.33|2530.63|24
1642932250000|2022-01-23 10:04:10|2539.66|2530.96|2538.36|2529.66|2539.67|2530.97|2538.31|2529.61|29
1642932260000|2022-01-23 10:04:20|2538.37|2529.67|2538.07|2529.37|2538.71|2530.01|2538.07|2529.37|30
1642932270000|2022-01-23 10:04:30|2538.06|2529.36|2537.58|2528.88|2538.15|2529.45|2537.51|2528.81|29
1642932280000|2022-01-23 10:04:40|2537.56|2528.86|2538.03|2529.33|2538.03|2529.33|2537.22|2528.52|34
1642932290000|2022-01-23 10:04:50|2538.09|2529.39|2538.25|2529.55|2538.44|2529.74|2537.9|2529.2|30
1642932300000|2022-01-23 10:05:00|2538.14|2529.44|2532.15|2523.45|2538.31|2529.61|2532.15|2523.45|39
1642932310000|2022-01-23 10:05:10|2531.96|2523.26|2529.1|2520.4|2533.25|2524.55|2529.1|2520.4|37
1642932320000|2022-01-23 10:05:20|2528.83|2520.13|2529.08|2520.38|2529.33|2520.63|2528.18|2519.48|38
1642932330000|2022-01-23 10:05:30|2529.37|2520.67|2533.68|2524.98|2534.45|2525.75|2529.37|2520.67|39
1642932340000|2022-01-23 10:05:40|2534.33|2525.63|2529.8|2521.1|2534.76|2526.06|2528.94|2520.24|38
1642932350000|2022-01-23 10:05:50|2529.88|2521.18|2531.09|2522.39|2531.92|2523.22|2529.88|2521.18|39
1642932360000|2022-01-23 10:06:00|2531.17|2522.47|2531.82|2523.12|2533.11|2524.41|2531.17|2522.47|38
1642932370000|2022-01-23 10:06:10|2532.11|2523.41|2532.26|2523.56|2533.04|2524.34|2532.11|2523.41|39
1642932380000|2022-01-23 10:06:20|2532.19|2523.49|2533.15|2524.45|2533.19|2524.49|2532.17|2523.47|34
1642932390000|2022-01-23 10:06:30|2533.16|2524.46|2533.6|2524.9|2534.2|2525.5|2533.16|2524.46|38
1642932400000|2022-01-23 10:06:40|2533.62|2524.92|2532.89|2524.19|2533.69|2524.99|2532.54|2523.84|35
1642932410000|2022-01-23 10:06:50|2532.73|2524.03|2532.77|2524.07|2533.06|2524.36|2531.25|2522.55|39
1642932420000|2022-01-23 10:07:00|2532.61|2523.91|2531.07|2522.37|2532.81|2524.11|2530.99|2522.29|36
1642932430000|2022-01-23 10:07:10|2531.06|2522.36|2532.66|2523.96|2532.78|2524.08|2531.06|2522.36|38
1642932440000|2022-01-23 10:07:20|2532.7|2524|2533.26|2524.56|2533.26|2524.56|2532.65|2523.95|35
1642932450000|2022-01-23 10:07:30|2533.49|2524.79|2532.43|2523.73|2533.65|2524.95|2531.3|2522.6|38
1642932460000|2022-01-23 10:07:40|2532.18|2523.48|2532.52|2523.82|2532.6|2523.9|2531.48|2522.78|37
1642932470000|2022-01-23 10:07:50|2532.59|2523.89|2532.74|2524.04|2533.45|2524.75|2532.46|2523.76|37
1642932480000|2022-01-23 10:08:00|2532.36|2523.66|2531.51|2522.81|2533|2524.3|2531|2522.3|35
1642932490000|2022-01-23 10:08:10|2531.49|2522.79|2531.96|2523.26|2531.96|2523.26|2530.99|2522.29|34
1642932500000|2022-01-23 10:08:20|2531.82|2523.12|2533.18|2524.48|2533.25|2524.55|2530.95|2522.25|35
1642932510000|2022-01-23 10:08:30|2532.46|2523.76|2531.19|2522.49|2532.46|2523.76|2531.15|2522.45|36
1642932520000|2022-01-23 10:08:40|2531.21|2522.51|2530.6|2521.9|2531.26|2522.56|2530.48|2521.78|31
1642932530000|2022-01-23 10:08:50|2530.65|2521.95|2531.42|2522.72|2531.42|2522.72|2530.58|2521.88|26
1642932540000|2022-01-23 10:09:00|2530.99|2522.29|2531.3|2522.6|2531.32|2522.62|2530.58|2521.88|31
1642932550000|2022-01-23 10:09:10|2531.28|2522.58|2531.12|2522.42|2531.32|2522.62|2530.57|2521.87|37
1642932560000|2022-01-23 10:09:20|2530.78|2522.08|2530.45|2521.75|2531.06|2522.36|2530.45|2521.75|30
1642932570000|2022-01-23 10:09:30|2530.44|2521.74|2530.95|2522.25|2530.95|2522.25|2530.44|2521.74|31
1642932580000|2022-01-23 10:09:40|2531.23|2522.53|2530.56|2521.86|2531.35|2522.65|2530.38|2521.68|23
1642932590000|2022-01-23 10:09:50|2530.57|2521.87|2530.19|2521.49|2530.65|2521.95|2530.11|2521.41|26
1642932600000|2022-01-23 10:10:00|2530.14|2521.44|2529.12|2520.42|2530.2|2521.5|2529.05|2520.35|31
1642932610000|2022-01-23 10:10:10|2529.14|2520.44|2528.38|2519.68|2529.14|2520.44|2528.37|2519.67|32
1642932620000|2022-01-23 10:10:20|2528.45|2519.75|2528.08|2519.38|2528.45|2519.75|2527.17|2518.47|38
1642932630000|2022-01-23 10:10:30|2528.07|2519.37|2527.28|2518.58|2528.07|2519.37|2527.15|2518.45|33
1642932640000|2022-01-23 10:10:40|2527.07|2518.37|2526.79|2518.09|2527.29|2518.59|2526.66|2517.96|33
1642932650000|2022-01-23 10:10:50|2526.75|2518.05|2526.51|2517.81|2526.79|2518.09|2526.45|2517.75|31
1642932660000|2022-01-23 10:11:00|2526.53|2517.83|2526.52|2517.82|2527.75|2519.05|2526.45|2517.75|36
1642932670000|2022-01-23 10:11:10|2526.75|2518.05|2528.58|2519.88|2528.6|2519.9|2526.72|2518.02|34
1642932680000|2022-01-23 10:11:20|2528.66|2519.96|2529.41|2520.71|2529.45|2520.75|2528.66|2519.96|30
1642932690000|2022-01-23 10:11:30|2529.09|2520.39|2529.96|2521.26|2530.52|2521.82|2529.09|2520.39|33
1642932700000|2022-01-23 10:11:40|2529.99|2521.29|2530.14|2521.44|2530.16|2521.46|2529.59|2520.89|30
1642932710000|2022-01-23 10:11:50|2530.34|2521.64|2531.19|2522.49|2531.21|2522.51|2530.34|2521.64|34
1642932720000|2022-01-23 10:12:00|2531.23|2522.53|2531.92|2523.22|2532.02|2523.32|2531.21|2522.51|30
1642932730000|2022-01-23 10:12:10|2531.91|2523.21|2531.05|2522.35|2531.93|2523.23|2530.91|2522.21|30
1642932740000|2022-01-23 10:12:20|2531.01|2522.31|2531.44|2522.74|2531.68|2522.98|2530.96|2522.26|29
1642932750000|2022-01-23 10:12:30|2531.69|2522.99|2532.94|2524.24|2533.03|2524.33|2531.51|2522.81|30
1642932760000|2022-01-23 10:12:40|2533|2524.3|2532.76|2524.06|2533.18|2524.48|2532.67|2523.97|32
1642932770000|2022-01-23 10:12:50|2532.75|2524.05|2533.64|2524.94|2533.66|2524.96|2532.69|2523.99|30
1642932780000|2022-01-23 10:13:00|2533.6|2524.9|2533.03|2524.33|2533.89|2525.19|2533.03|2524.33|37
1642932790000|2022-01-23 10:13:10|2532.96|2524.26|2533.11|2524.41|2533.13|2524.43|2532.75|2524.05|27
1642932800000|2022-01-23 10:13:20|2533.03|2524.33|2533.45|2524.75|2533.91|2525.21|2533.01|2524.31|27
1642932810000|2022-01-23 10:13:30|2533.43|2524.73|2534.02|2525.32|2534.15|2525.45|2532.08|2523.38|39
1642932820000|2022-01-23 10:13:40|2533.95|2525.25|2533.8|2525.1|2534.09|2525.39|2533.8|2525.1|26
1642932830000|2022-01-23 10:13:50|2533.77|2525.07|2534.89|2526.19|2534.94|2526.24|2533.77|2525.07|34
1642932840000|2022-01-23 10:14:00|2534.9|2526.2|2534.93|2526.23|2535.06|2526.36|2534.84|2526.14|36
1642932850000|2022-01-23 10:14:10|2534.9|2526.2|2534.29|2525.59|2534.98|2526.28|2534.29|2525.59|17
1642932860000|2022-01-23 10:14:20|2534.13|2525.43|2533.69|2524.99|2534.22|2525.52|2533.69|2524.99|33
1642932870000|2022-01-23 10:14:30|2533.57|2524.87|2533.34|2524.64|2533.73|2525.03|2533.03|2524.33|31
1642932880000|2022-01-23 10:14:40|2533.41|2524.71|2533.84|2525.14|2533.86|2525.16|2533.37|2524.67|27
1642932890000|2022-01-23 10:14:50|2533.87|2525.17|2534.07|2525.37|2534.18|2525.48|2533.8|2525.1|25
1642932900000|2022-01-23 10:15:00|2533.94|2525.24|2533.15|2524.45|2533.94|2525.24|2532.87|2524.17|37
1642932910000|2022-01-23 10:15:10|2533.16|2524.46|2532.49|2523.79|2533.16|2524.46|2531.49|2522.79|37
1642932920000|2022-01-23 10:15:20|2532.59|2523.89|2532.99|2524.29|2533.19|2524.49|2532.25|2523.55|28
1642932930000|2022-01-23 10:15:30|2532.98|2524.28|2532.93|2524.23|2532.98|2524.28|2532.86|2524.16|22
1642932940000|2022-01-23 10:15:40|2532.92|2524.22|2532.82|2524.12|2532.96|2524.26|2532.09|2523.39|25
1642932950000|2022-01-23 10:15:50|2532.51|2523.81|2532.25|2523.55|2532.78|2524.08|2532.15|2523.45|38
1642932960000|2022-01-23 10:16:00|2532.23|2523.53|2531.07|2522.37|2532.44|2523.74|2531.03|2522.33|30
1642932970000|2022-01-23 10:16:10|2531.32|2522.62|2531.01|2522.31|2531.42|2522.72|2530.73|2522.03|30
1642932980000|2022-01-23 10:16:20|2530.86|2522.16|2531.27|2522.57|2531.33|2522.63|2530.79|2522.09|35
1642932990000|2022-01-23 10:16:30|2531.26|2522.56|2531.02|2522.32|2531.6|2522.9|2530.87|2522.17|26
1642933000000|2022-01-23 10:16:40|2531.01|2522.31|2530.98|2522.28|2531.63|2522.93|2530.98|2522.28|32
1642933010000|2022-01-23 10:16:50|2530.74|2522.04|2529.95|2521.25|2530.74|2522.04|2529.91|2521.21|33
1642933020000|2022-01-23 10:17:00|2529.9|2521.2|2528.61|2519.91|2529.93|2521.23|2528.15|2519.45|39
1642933030000|2022-01-23 10:17:10|2528.57|2519.87|2528.59|2519.89|2528.6|2519.9|2528.23|2519.53|30
1642933040000|2022-01-23 10:17:20|2528.6|2519.9|2528.62|2519.92|2528.79|2520.09|2528.53|2519.83|31
1642933050000|2022-01-23 10:17:30|2528.59|2519.89|2528.88|2520.18|2528.88|2520.18|2528.5|2519.8|22
1642933060000|2022-01-23 10:17:40|2528.72|2520.02|2528.59|2519.89|2528.73|2520.03|2528.55|2519.85|29
1642933070000|2022-01-23 10:17:50|2528.58|2519.88|2528.33|2519.63|2529.31|2520.61|2528.29|2519.59|31
1642933080000|2022-01-23 10:18:00|2528.3|2519.6|2527.96|2519.26|2528.9|2520.2|2527.95|2519.25|36
1642933090000|2022-01-23 10:18:10|2527.95|2519.25|2528.28|2519.58|2529.19|2520.49|2527.95|2519.25|30
1642933100000|2022-01-23 10:18:20|2528.27|2519.57|2528.15|2519.45|2528.29|2519.59|2528.1|2519.4|32
1642933110000|2022-01-23 10:18:30|2528.14|2519.44|2528.23|2519.53|2528.32|2519.62|2527.52|2518.82|33
1642933120000|2022-01-23 10:18:40|2528.32|2519.62|2528.68|2519.98|2528.9|2520.2|2528.12|2519.42|31
1642933130000|2022-01-23 10:18:50|2528.66|2519.96|2528.64|2519.94|2529.01|2520.31|2528.56|2519.86|30
1642933140000|2022-01-23 10:19:00|2528.59|2519.89|2528.9|2520.2|2529.11|2520.41|2528.59|2519.89|31
1642933150000|2022-01-23 10:19:10|2528.86|2520.16|2528.64|2519.94|2528.9|2520.2|2528.41|2519.71|30
1642933160000|2022-01-23 10:19:20|2528.62|2519.92|2528.27|2519.57|2528.62|2519.92|2527.87|2519.17|34
1642933170000|2022-01-23 10:19:30|2528.26|2519.56|2529.07|2520.37|2529.09|2520.39|2528.26|2519.56|33
1642933180000|2022-01-23 10:19:40|2529.06|2520.36|2528.46|2519.76|2529.06|2520.36|2528.34|2519.64|26
1642933190000|2022-01-23 10:19:50|2528.47|2519.77|2529.65|2520.95|2530.04|2521.34|2528.47|2519.77|34
1642933200000|2022-01-23 10:20:00|2529.67|2520.97|2528.96|2520.26|2529.67|2520.97|2528.93|2520.23|24
1642933210000|2022-01-23 10:20:10|2528.95|2520.25|2528.68|2519.98|2529|2520.3|2528.5|2519.8|33
1642933220000|2022-01-23 10:20:20|2528.71|2520.01|2526.27|2517.57|2529.43|2520.73|2526.27|2517.57|36
1642933230000|2022-01-23 10:20:30|2525.35|2516.65|2524.21|2515.51|2525.35|2516.65|2520.33|2511.63|40
1642933240000|2022-01-23 10:20:40|2524.49|2515.79|2524.96|2516.26|2525.17|2516.47|2524.21|2515.51|33
1642933250000|2022-01-23 10:20:50|2524.9|2516.2|2524.67|2515.97|2525.28|2516.58|2524.2|2515.5|39
1642933260000|2022-01-23 10:21:00|2524.58|2515.88|2525.82|2517.12|2525.87|2517.17|2524.21|2515.51|33
1642933270000|2022-01-23 10:21:10|2525.84|2517.14|2526.3|2517.6|2526.7|2518|2525.67|2516.97|39
1642933280000|2022-01-23 10:21:20|2526.25|2517.55|2526.36|2517.66|2526.95|2518.25|2526.25|2517.55|36
1642933290000|2022-01-23 10:21:30|2526.3|2517.6|2525.7|2517|2526.3|2517.6|2525.59|2516.89|34
1642933300000|2022-01-23 10:21:40|2525.6|2516.9|2525.31|2516.61|2525.6|2516.9|2525.05|2516.35|29
1642933310000|2022-01-23 10:21:50|2525.13|2516.43|2524.82|2516.12|2525.23|2516.53|2524.82|2516.12|32
1642933320000|2022-01-23 10:22:00|2524.65|2515.95|2524.22|2515.52|2524.74|2516.04|2523.92|2515.22|23
1642933330000|2022-01-23 10:22:10|2524.17|2515.47|2525.67|2516.97|2525.7|2517|2524.17|2515.47|29
1642933340000|2022-01-23 10:22:20|2525.37|2516.67|2525.17|2516.47|2525.37|2516.67|2524.99|2516.29|14
1642933350000|2022-01-23 10:22:30|2525.77|2517.07|2526.07|2517.37|2526.09|2517.39|2525.77|2517.07|24
1642933360000|2022-01-23 10:22:40|2526.06|2517.36|2525.37|2516.67|2526.67|2517.97|2525.24|2516.54|31
1642933370000|2022-01-23 10:22:50|2525.38|2516.68|2526.09|2517.39|2526.09|2517.39|2525.13|2516.43|35
1642933380000|2022-01-23 10:23:00|2526.12|2517.42|2524.78|2516.08|2526.16|2517.46|2524.72|2516.02|30
1642933390000|2022-01-23 10:23:10|2524.71|2516.01|2524.67|2515.97|2524.71|2516.01|2524.29|2515.59|31
1642933400000|2022-01-23 10:23:20|2524.71|2516.01|2525.35|2516.65|2525.37|2516.67|2524.71|2516.01|31
1642933410000|2022-01-23 10:23:30|2525.36|2516.66|2525.72|2517.02|2526.1|2517.4|2525.36|2516.66|31
1642933420000|2022-01-23 10:23:40|2525.66|2516.96|2525.38|2516.68|2525.66|2516.96|2525.19|2516.49|26
1642933430000|2022-01-23 10:23:50|2525.4|2516.7|2526.02|2517.32|2526.16|2517.46|2525.4|2516.7|35
1642933440000|2022-01-23 10:24:00|2526.25|2517.55|2526.28|2517.58|2526.62|2517.92|2526.25|2517.55|26
1642933450000|2022-01-23 10:24:10|2526.44|2517.74|2526.42|2517.72|2526.49|2517.79|2526.29|2517.59|31
1642933460000|2022-01-23 10:24:20|2526.53|2517.83|2527.28|2518.58|2528.72|2520.02|2526.44|2517.74|32
1642933470000|2022-01-23 10:24:30|2527.26|2518.56|2527.72|2519.02|2527.81|2519.11|2527.04|2518.34|32
1642933480000|2022-01-23 10:24:40|2527.77|2519.07|2528.04|2519.34|2528.07|2519.37|2527.22|2518.52|29
1642933490000|2022-01-23 10:24:50|2527.97|2519.27|2527.93|2519.23|2528.08|2519.38|2527.91|2519.21|30
1642933500000|2022-01-23 10:25:00|2527.97|2519.27|2528.57|2519.87|2528.91|2520.21|2527.87|2519.17|29
1642933510000|2022-01-23 10:25:10|2528.55|2519.85|2528.69|2519.99|2528.8|2520.1|2528.55|2519.85|29
1642933520000|2022-01-23 10:25:20|2528.68|2519.98|2528.4|2519.7|2528.71|2520.01|2528.15|2519.45|22
1642933530000|2022-01-23 10:25:30|2528.38|2519.68|2529.07|2520.37|2529.15|2520.45|2528.38|2519.68|36
1642933540000|2022-01-23 10:25:40|2529.12|2520.42|2528.52|2519.82|2529.19|2520.49|2528.52|2519.82|34
1642933550000|2022-01-23 10:25:50|2528.49|2519.79|2528.99|2520.29|2528.99|2520.29|2528.49|2519.79|34
1642933560000|2022-01-23 10:26:00|2529.12|2520.42|2528.8|2520.1|2529.36|2520.66|2528.77|2520.07|30
1642933570000|2022-01-23 10:26:10|2528.87|2520.17|2528.98|2520.28|2528.98|2520.28|2528.69|2519.99|34
1642933580000|2022-01-23 10:26:20|2528.94|2520.24|2529.21|2520.51|2529.21|2520.51|2528.87|2520.17|34
1642933590000|2022-01-23 10:26:30|2529.22|2520.52|2528.76|2520.06|2529.28|2520.58|2528.76|2520.06|24
1642933600000|2022-01-23 10:26:40|2528.82|2520.12|2528.38|2519.68|2528.85|2520.15|2528.31|2519.61|30
1642933610000|2022-01-23 10:26:50|2528.39|2519.69|2528.77|2520.07|2528.8|2520.1|2528.06|2519.36|20
1642933620000|2022-01-23 10:27:00|2528.79|2520.09|2528.92|2520.22|2528.98|2520.28|2528.79|2520.09|11
1642933630000|2022-01-23 10:27:10|2528.91|2520.21|2528.89|2520.19|2528.91|2520.21|2528.83|2520.13|13
1642933640000|2022-01-23 10:27:20|2528.88|2520.18|2528.81|2520.11|2528.92|2520.22|2528.79|2520.09|24
1642933650000|2022-01-23 10:27:30|2528.82|2520.12|2528.76|2520.06|2528.89|2520.19|2528.69|2519.99|27
1642933660000|2022-01-23 10:27:40|2528.68|2519.98|2527.84|2519.14|2528.78|2520.08|2527.82|2519.12|26
1642933670000|2022-01-23 10:27:50|2527.82|2519.12|2528.55|2519.85|2528.55|2519.85|2527.75|2519.05|29
1642933680000|2022-01-23 10:28:00|2528.57|2519.87|2529.08|2520.38|2529.08|2520.38|2528.51|2519.81|33
1642933690000|2022-01-23 10:28:10|2529.12|2520.42|2529.8|2521.1|2529.8|2521.1|2529.12|2520.42|26
1642933700000|2022-01-23 10:28:20|2529.81|2521.11|2530|2521.3|2530|2521.3|2529.81|2521.11|27
1642933710000|2022-01-23 10:28:30|2530.01|2521.31|2531.33|2522.63|2531.44|2522.74|2530.01|2521.31|29
1642933720000|2022-01-23 10:28:40|2531.38|2522.68|2531.4|2522.7|2531.67|2522.97|2531.08|2522.38|35
1642933730000|2022-01-23 10:28:50|2531.82|2523.12|2531.95|2523.25|2532.08|2523.38|2531.82|2523.12|27
1642933740000|2022-01-23 10:29:00|2532|2523.3|2532|2523.3|2532.06|2523.36|2531.98|2523.28|25
1642933750000|2022-01-23 10:29:10|2532.01|2523.31|2532.89|2524.19|2532.96|2524.26|2531.99|2523.29|27
1642933760000|2022-01-23 10:29:20|2532.93|2524.23|2533.12|2524.42|2533.28|2524.58|2532.66|2523.96|30
1642933770000|2022-01-23 10:29:30|2533.1|2524.4|2533.11|2524.41|2533.15|2524.45|2533.05|2524.35|33
1642933780000|2022-01-23 10:29:40|2533.07|2524.37|2532.17|2523.47|2533.16|2524.46|2532.15|2523.45|25
1642933790000|2022-01-23 10:29:50|2532.18|2523.48|2531.71|2523.01|2532.3|2523.6|2531.68|2522.98|34
1642933800000|2022-01-23 10:30:00|2531.72|2523.02|2533.02|2524.32|2533.02|2524.32|2531.72|2523.02|28
1642933810000|2022-01-23 10:30:10|2533.13|2524.43|2534.38|2525.68|2534.38|2525.68|2532.87|2524.17|31
1642933820000|2022-01-23 10:30:20|2534.53|2525.83|2534.99|2526.29|2534.99|2526.29|2534.48|2525.78|30
1642933830000|2022-01-23 10:30:30|2535|2526.3|2534.24|2525.54|2535|2526.3|2533.89|2525.19|36
1642933840000|2022-01-23 10:30:40|2534.23|2525.53|2534.99|2526.29|2535.06|2526.36|2534.22|2525.52|29
1642933850000|2022-01-23 10:30:50|2534.98|2526.28|2535.7|2527|2535.7|2527|2534.91|2526.21|28
1642933860000|2022-01-23 10:31:00|2535.73|2527.03|2533.92|2525.22|2535.8|2527.1|2533.82|2525.12|33
1642933870000|2022-01-23 10:31:10|2533.98|2525.28|2534.41|2525.71|2534.42|2525.72|2533.83|2525.13|24
1642933880000|2022-01-23 10:31:20|2534.44|2525.74|2535.11|2526.41|2535.44|2526.74|2534.39|2525.69|34
1642933890000|2022-01-23 10:31:30|2535.18|2526.48|2534.77|2526.07|2535.18|2526.48|2534.73|2526.03|29
1642933900000|2022-01-23 10:31:40|2534.74|2526.04|2535.13|2526.43|2535.2|2526.5|2534.52|2525.82|37
1642933910000|2022-01-23 10:31:50|2535.03|2526.33|2535|2526.3|2535.23|2526.53|2534.91|2526.21|30
1642933920000|2022-01-23 10:32:00|2534.95|2526.25|2533.9|2525.2|2535.01|2526.31|2533.9|2525.2|37
1642933930000|2022-01-23 10:32:10|2534.03|2525.33|2534.04|2525.34|2534.2|2525.5|2533.94|2525.24|30
1642933940000|2022-01-23 10:32:20|2533.64|2524.94|2533.56|2524.86|2533.65|2524.95|2533.42|2524.72|25
1642933950000|2022-01-23 10:32:30|2533.57|2524.87|2533.57|2524.87|2533.69|2524.99|2533.43|2524.73|24
1642933960000|2022-01-23 10:32:40|2533.61|2524.91|2533.4|2524.7|2533.87|2525.17|2533.14|2524.44|34
1642933970000|2022-01-23 10:32:50|2533.33|2524.63|2533.38|2524.68|2533.49|2524.79|2533.1|2524.4|21
1642933980000|2022-01-23 10:33:00|2533.39|2524.69|2532.71|2524.01|2533.4|2524.7|2532.62|2523.92|35
1642933990000|2022-01-23 10:33:10|2532.7|2524|2532.68|2523.98|2532.79|2524.09|2532.66|2523.96|31
1642934000000|2022-01-23 10:33:20|2532.72|2524.02|2532.78|2524.08|2532.88|2524.18|2532.68|2523.98|30
1642934010000|2022-01-23 10:33:30|2532.69|2523.99|2532.86|2524.16|2532.89|2524.19|2532.69|2523.99|25
1642934020000|2022-01-23 10:33:40|2532.84|2524.14|2532.07|2523.37|2532.89|2524.19|2532.06|2523.36|30
1642934030000|2022-01-23 10:33:50|2532.04|2523.34|2529.64|2520.94|2532.04|2523.34|2529.41|2520.71|35
1642934040000|2022-01-23 10:34:00|2529.39|2520.69|2530.51|2521.81|2530.58|2521.88|2528.74|2520.04|34
1642934050000|2022-01-23 10:34:10|2530.55|2521.85|2530.49|2521.79|2530.8|2522.1|2530.3|2521.6|33
1642934060000|2022-01-23 10:34:20|2530.5|2521.8|2529.42|2520.72|2530.52|2521.82|2529.42|2520.72|31
1642934070000|2022-01-23 10:34:30|2529.47|2520.77|2528.99|2520.29|2529.47|2520.77|2528.51|2519.81|30
1642934080000|2022-01-23 10:34:40|2529.01|2520.31|2528.84|2520.14|2529.14|2520.44|2528.22|2519.52|32
1642934090000|2022-01-23 10:34:50|2528.87|2520.17|2529.05|2520.35|2529.18|2520.48|2528.18|2519.48|32
1642934100000|2022-01-23 10:35:00|2529.03|2520.33|2529.26|2520.56|2529.38|2520.68|2528.8|2520.1|30
1642934110000|2022-01-23 10:35:10|2529.28|2520.58|2530|2521.3|2530|2521.3|2529.28|2520.58|31
1642934120000|2022-01-23 10:35:20|2529.92|2521.22|2529.27|2520.57|2530.41|2521.71|2529.26|2520.56|34
1642934130000|2022-01-23 10:35:30|2529.26|2520.56|2528.69|2519.99|2529.39|2520.69|2528.69|2519.99|35
1642934140000|2022-01-23 10:35:40|2528.55|2519.85|2528.5|2519.8|2528.59|2519.89|2528.49|2519.79|13
1642934150000|2022-01-23 10:35:50|2528.51|2519.81|2527.07|2518.37|2528.51|2519.81|2526.89|2518.19|30
1642934160000|2022-01-23 10:36:00|2527.06|2518.36|2527.64|2518.94|2527.95|2519.25|2527.06|2518.36|30
1642934170000|2022-01-23 10:36:10|2527.65|2518.95|2528.47|2519.77|2528.47|2519.77|2527|2518.3|33
1642934180000|2022-01-23 10:36:20|2528.5|2519.8|2528.67|2519.97|2528.85|2520.15|2528.43|2519.73|30
1642934190000|2022-01-23 10:36:30|2528.72|2520.02|2528.72|2520.02|2529.39|2520.69|2528.62|2519.92|28
1642934200000|2022-01-23 10:36:40|2528.85|2520.15|2529.05|2520.35|2529.26|2520.56|2528.72|2520.02|36
1642934210000|2022-01-23 10:36:50|2529.03|2520.33|2529.08|2520.38|2529.26|2520.56|2528.87|2520.17|28
1642934220000|2022-01-23 10:37:00|2529.09|2520.39|2529.32|2520.62|2529.34|2520.64|2529.01|2520.31|34
1642934230000|2022-01-23 10:37:10|2529.34|2520.64|2531.2|2522.5|2531.2|2522.5|2529.15|2520.45|33
1642934240000|2022-01-23 10:37:20|2531.22|2522.52|2531.17|2522.47|2531.82|2523.12|2531.08|2522.38|35
1642934250000|2022-01-23 10:37:30|2531.29|2522.59|2531.34|2522.64|2531.41|2522.71|2531.1|2522.4|35
1642934260000|2022-01-23 10:37:40|2531.33|2522.63|2531.4|2522.7|2531.55|2522.85|2531.22|2522.52|33
1642934270000|2022-01-23 10:37:50|2531.37|2522.67|2531.48|2522.78|2531.7|2523|2531.13|2522.43|31
1642934280000|2022-01-23 10:38:00|2531.47|2522.77|2531.99|2523.29|2531.99|2523.29|2531.47|2522.77|18
1642934290000|2022-01-23 10:38:10|2532|2523.3|2532.46|2523.76|2532.47|2523.77|2531.88|2523.18|26
1642934300000|2022-01-23 10:38:20|2532.52|2523.82|2532.12|2523.42|2532.76|2524.06|2531.99|2523.29|31
1642934310000|2022-01-23 10:38:30|2532.13|2523.43|2531.79|2523.09|2532.19|2523.49|2531.77|2523.07|18
1642934320000|2022-01-23 10:38:40|2531.84|2523.14|2532.06|2523.36|2532.13|2523.43|2531.79|2523.09|17
1642934330000|2022-01-23 10:38:50|2532.03|2523.33|2531.93|2523.23|2532.34|2523.64|2531.85|2523.15|17
1642934340000|2022-01-23 10:39:00|2531.9|2523.2|2532.25|2523.55|2532.3|2523.6|2531.87|2523.17|23
1642934350000|2022-01-23 10:39:10|2532.28|2523.58|2532.16|2523.46|2532.28|2523.58|2532.12|2523.42|19
1642934360000|2022-01-23 10:39:20|2532.15|2523.45|2532.07|2523.37|2532.22|2523.52|2532.07|2523.37|18
1642934370000|2022-01-23 10:39:30|2532.08|2523.38|2531.66|2522.96|2532.1|2523.4|2531.62|2522.92|13
1642934380000|2022-01-23 10:39:40|2531.71|2523.01|2531.03|2522.33|2531.82|2523.12|2530.95|2522.25|34
1642934390000|2022-01-23 10:39:50|2530.89|2522.19|2531.29|2522.59|2531.54|2522.84|2530.88|2522.18|24
1642934400000|2022-01-23 10:40:00|2531.12|2522.42|2530.24|2521.54|2531.42|2522.72|2530.24|2521.54|21
1642934410000|2022-01-23 10:40:10|2530.35|2521.65|2530.13|2521.43|2530.8|2522.1|2529.97|2521.27|35
1642934420000|2022-01-23 10:40:20|2528.97|2520.27|2530.26|2521.56|2530.26|2521.56|2528.97|2520.27|26
1642934430000|2022-01-23 10:40:30|2530.27|2521.57|2530.86|2522.16|2530.96|2522.26|2530.27|2521.57|25
1642934440000|2022-01-23 10:40:40|2530.88|2522.18|2531.69|2522.99|2531.84|2523.14|2530.88|2522.18|24
1642934450000|2022-01-23 10:40:50|2531.71|2523.01|2532.99|2524.29|2533.03|2524.33|2531.68|2522.98|26
1642934460000|2022-01-23 10:41:00|2532.98|2524.28|2533.47|2524.77|2533.47|2524.77|2532.94|2524.24|25
1642934470000|2022-01-23 10:41:10|2533.5|2524.8|2534.26|2525.56|2534.26|2525.56|2533.48|2524.78|28
1642934480000|2022-01-23 10:41:20|2534.34|2525.64|2535.32|2526.62|2536.16|2527.46|2534.34|2525.64|36
1642934490000|2022-01-23 10:41:30|2535.19|2526.49|2535.68|2526.98|2535.68|2526.98|2534.55|2525.85|31
1642934500000|2022-01-23 10:41:40|2535.63|2526.93|2535.73|2527.03|2536.5|2527.8|2535.63|2526.93|34
1642934510000|2022-01-23 10:41:50|2535.77|2527.07|2534.68|2525.98|2536.38|2527.68|2534.68|2525.98|34
1642934520000|2022-01-23 10:42:00|2534.72|2526.02|2534.07|2525.37|2534.79|2526.09|2534.05|2525.35|32
1642934530000|2022-01-23 10:42:10|2534.06|2525.36|2532.53|2523.83|2534.13|2525.43|2532.51|2523.81|33
1642934540000|2022-01-23 10:42:20|2532.58|2523.88|2533.39|2524.69|2533.84|2525.14|2532.58|2523.88|30
1642934550000|2022-01-23 10:42:30|2533.38|2524.68|2532.93|2524.23|2533.43|2524.73|2532.82|2524.12|26
1642934560000|2022-01-23 10:42:40|2532.95|2524.25|2533.56|2524.86|2533.64|2524.94|2532.91|2524.21|24
1642934570000|2022-01-23 10:42:50|2533.57|2524.87|2534.71|2526.01|2534.78|2526.08|2533.56|2524.86|29
1642934580000|2022-01-23 10:43:00|2534.7|2526|2534.99|2526.29|2535.06|2526.36|2534.67|2525.97|27
1642934590000|2022-01-23 10:43:10|2534.83|2526.13|2533.67|2524.97|2534.83|2526.13|2533.67|2524.97|32
1642934600000|2022-01-23 10:43:20|2533.62|2524.92|2533.63|2524.93|2533.71|2525.01|2533.59|2524.89|29
1642934610000|2022-01-23 10:43:30|2533.65|2524.95|2533.49|2524.79|2533.73|2525.03|2533.45|2524.75|28
1642934620000|2022-01-23 10:43:40|2533.48|2524.78|2533.44|2524.74|2533.48|2524.78|2533.15|2524.45|25
1642934630000|2022-01-23 10:43:50|2533.34|2524.64|2533.05|2524.35|2533.39|2524.69|2533.01|2524.31|25
1642934640000|2022-01-23 10:44:00|2533.16|2524.46|2533.31|2524.61|2533.42|2524.72|2533.16|2524.46|19
1642934650000|2022-01-23 10:44:10|2533.38|2524.68|2533.33|2524.63|2533.38|2524.68|2533.26|2524.56|15
1642934660000|2022-01-23 10:44:20|2533.32|2524.62|2533.29|2524.59|2533.33|2524.63|2533.27|2524.57|22
1642934670000|2022-01-23 10:44:30|2533.3|2524.6|2533.98|2525.28|2533.98|2525.28|2533.26|2524.56|27
1642934680000|2022-01-23 10:44:40|2533.92|2525.22|2534.28|2525.58|2534.34|2525.64|2533.77|2525.07|34
1642934690000|2022-01-23 10:44:50|2534.27|2525.57|2534.3|2525.6|2534.35|2525.65|2534.21|2525.51|28
1642934700000|2022-01-23 10:45:00|2534.44|2525.74|2535.19|2526.49|2535.19|2526.49|2534.41|2525.71|32
1642934710000|2022-01-23 10:45:10|2535.16|2526.46|2536.31|2527.61|2536.31|2527.61|2535.05|2526.35|34
1642934720000|2022-01-23 10:45:20|2536.32|2527.62|2537.2|2528.5|2537.34|2528.64|2536.32|2527.62|39
1642934730000|2022-01-23 10:45:30|2537.19|2528.49|2536.37|2527.67|2537.19|2528.49|2536.11|2527.41|33
1642934740000|2022-01-23 10:45:40|2536.35|2527.65|2536.82|2528.12|2536.82|2528.12|2536.35|2527.65|22
1642934750000|2022-01-23 10:45:50|2536.91|2528.21|2536.25|2527.55|2536.99|2528.29|2536.25|2527.55|28
1642934760000|2022-01-23 10:46:00|2536.24|2527.54|2534.44|2525.74|2536.33|2527.63|2534.44|2525.74|36
1642934770000|2022-01-23 10:46:10|2534.5|2525.8|2533.39|2524.69|2534.73|2526.03|2533.39|2524.69|37
1642934780000|2022-01-23 10:46:20|2533.49|2524.79|2532.98|2524.28|2533.67|2524.97|2532.7|2524|36
1642934790000|2022-01-23 10:46:30|2532.82|2524.12|2533.53|2524.83|2533.95|2525.25|2532.31|2523.61|38
1642934800000|2022-01-23 10:46:40|2533.52|2524.82|2532.86|2524.16|2533.54|2524.84|2532.26|2523.56|36
1642934810000|2022-01-23 10:46:50|2532.88|2524.18|2529.33|2520.63|2532.88|2524.18|2529.27|2520.57|34
1642934820000|2022-01-23 10:47:00|2529.35|2520.65|2530.62|2521.92|2530.62|2521.92|2529.08|2520.38|35
1642934830000|2022-01-23 10:47:10|2530.65|2521.95|2529.86|2521.16|2530.97|2522.27|2529.86|2521.16|34
1642934840000|2022-01-23 10:47:20|2529.84|2521.14|2529.47|2520.77|2529.84|2521.14|2529.3|2520.6|36
1642934850000|2022-01-23 10:47:30|2529.43|2520.73|2529.39|2520.69|2530.12|2521.42|2529.28|2520.58|40
1642934860000|2022-01-23 10:47:40|2529.44|2520.74|2529|2520.3|2529.62|2520.92|2528.86|2520.16|35
1642934870000|2022-01-23 10:47:50|2529.01|2520.31|2529.15|2520.45|2529.28|2520.58|2528.94|2520.24|31
1642934880000|2022-01-23 10:48:00|2529.22|2520.52|2530.04|2521.34|2530.08|2521.38|2529.07|2520.37|28
1642934890000|2022-01-23 10:48:10|2530.05|2521.35|2531.34|2522.64|2531.91|2523.21|2530.05|2521.35|37
1642934900000|2022-01-23 10:48:20|2531.29|2522.59|2531.23|2522.53|2531.66|2522.96|2530.87|2522.17|37
1642934910000|2022-01-23 10:48:30|2531.24|2522.54|2532.21|2523.51|2532.39|2523.69|2531.1|2522.4|34
1642934920000|2022-01-23 10:48:40|2532.22|2523.52|2532.33|2523.63|2532.4|2523.7|2532.14|2523.44|31
1642934930000|2022-01-23 10:48:50|2532.37|2523.67|2531.34|2522.64|2532.38|2523.68|2531.34|2522.64|29
1642934940000|2022-01-23 10:49:00|2531.33|2522.63|2530.42|2521.72|2531.36|2522.66|2530.42|2521.72|31
1642934950000|2022-01-23 10:49:10|2530.45|2521.75|2529.81|2521.11|2530.9|2522.2|2529.81|2521.11|36
1642934960000|2022-01-23 10:49:20|2529.85|2521.15|2530.01|2521.31|2530.24|2521.54|2529.56|2520.86|39
1642934970000|2022-01-23 10:49:30|2530|2521.3|2531.15|2522.45|2531.36|2522.66|2530|2521.3|35
1642934980000|2022-01-23 10:49:40|2531.16|2522.46|2531.21|2522.51|2531.41|2522.71|2531.13|2522.43|33
1642934990000|2022-01-23 10:49:50|2531.22|2522.52|2530.91|2522.21|2531.22|2522.52|2530.8|2522.1|24
1642935000000|2022-01-23 10:50:00|2530.92|2522.22|2529.66|2520.96|2530.97|2522.27|2529.65|2520.95|32
1642935010000|2022-01-23 10:50:10|2529.75|2521.05|2529.92|2521.22|2530.05|2521.35|2529.39|2520.69|34
1642935020000|2022-01-23 10:50:20|2529.94|2521.24|2530.11|2521.41|2530.23|2521.53|2529.86|2521.16|30
1642935030000|2022-01-23 10:50:30|2530.1|2521.4|2529.71|2521.01|2530.1|2521.4|2529.15|2520.45|30
1642935040000|2022-01-23 10:50:40|2529.72|2521.02|2529.61|2520.91|2529.94|2521.24|2529.16|2520.46|38
1642935050000|2022-01-23 10:50:50|2529.56|2520.86|2529.7|2521|2529.84|2521.14|2529.27|2520.57|33
1642935060000|2022-01-23 10:51:00|2529.69|2520.99|2530.52|2521.82|2530.54|2521.84|2529.36|2520.66|36
1642935070000|2022-01-23 10:51:10|2530.53|2521.83|2525.62|2516.92|2531.62|2522.92|2525.24|2516.54|37
1642935080000|2022-01-23 10:51:20|2525.22|2516.52|2525.24|2516.54|2525.91|2517.21|2524.51|2515.81|38
1642935090000|2022-01-23 10:51:30|2525.03|2516.33|2530.7|2522|2530.76|2522.06|2525.03|2516.33|38
1642935100000|2022-01-23 10:51:40|2530.64|2521.94|2527.55|2518.85|2530.64|2521.94|2527.55|2518.85|38
1642935110000|2022-01-23 10:51:50|2527.81|2519.11|2527.85|2519.15|2529.26|2520.56|2527.76|2519.06|35
1642935120000|2022-01-23 10:52:00|2527.75|2519.05|2524.85|2516.15|2527.81|2519.11|2524.74|2516.04|37
1642935130000|2022-01-23 10:52:10|2525.04|2516.34|2526.18|2517.48|2526.18|2517.48|2524.38|2515.68|32
1642935140000|2022-01-23 10:52:20|2526.17|2517.47|2525.63|2516.93|2526.17|2517.47|2525.02|2516.32|36
1642935150000|2022-01-23 10:52:30|2525.79|2517.09|2526.9|2518.2|2527.14|2518.44|2525.79|2517.09|34
1642935160000|2022-01-23 10:52:40|2526.94|2518.24|2525.65|2516.95|2527.18|2518.48|2525.61|2516.91|34
1642935170000|2022-01-23 10:52:50|2525.74|2517.04|2527.26|2518.56|2527.27|2518.57|2525.61|2516.91|27
1642935180000|2022-01-23 10:53:00|2527.1|2518.4|2525.81|2517.11|2527.1|2518.4|2525.53|2516.83|35
1642935190000|2022-01-23 10:53:10|2525.84|2517.14|2526.59|2517.89|2526.86|2518.16|2525.61|2516.91|35
1642935200000|2022-01-23 10:53:20|2526.68|2517.98|2527.28|2518.58|2527.28|2518.58|2526.46|2517.76|28
1642935210000|2022-01-23 10:53:30|2527.25|2518.55|2527.83|2519.13|2527.83|2519.13|2526.36|2517.66|27
1642935220000|2022-01-23 10:53:40|2528.04|2519.34|2526.51|2517.81|2528.3|2519.6|2526.48|2517.78|33
1642935230000|2022-01-23 10:53:50|2526.5|2517.8|2528.39|2519.69|2528.73|2520.03|2526.5|2517.8|34
1642935240000|2022-01-23 10:54:00|2528.41|2519.71|2528.93|2520.23|2529.02|2520.32|2528.41|2519.71|31
1642935250000|2022-01-23 10:54:10|2529.04|2520.34|2529.19|2520.49|2529.91|2521.21|2529.04|2520.34|31
1642935260000|2022-01-23 10:54:20|2529.18|2520.48|2528.68|2519.98|2529.77|2521.07|2528.68|2519.98|34
1642935270000|2022-01-23 10:54:30|2528.66|2519.96|2531.05|2522.35|2531.05|2522.35|2528.66|2519.96|35
1642935280000|2022-01-23 10:54:40|2531|2522.3|2530.65|2521.95|2531|2522.3|2530.04|2521.34|35
1642935290000|2022-01-23 10:54:50|2530.72|2522.02|2531.07|2522.37|2531.3|2522.6|2530.57|2521.87|34
1642935300000|2022-01-23 10:55:00|2531.03|2522.33|2530.69|2521.99|2531.33|2522.63|2530.67|2521.97|35
1642935310000|2022-01-23 10:55:10|2530.7|2522|2531.64|2522.94|2531.64|2522.94|2530.63|2521.93|34
1642935320000|2022-01-23 10:55:20|2531.65|2522.95|2532.86|2524.16|2533.29|2524.59|2531.65|2522.95|33
1642935330000|2022-01-23 10:55:30|2532.84|2524.14|2533.51|2524.81|2533.51|2524.81|2532.41|2523.71|34
1642935340000|2022-01-23 10:55:40|2533.61|2524.91|2532.92|2524.22|2533.69|2524.99|2532.88|2524.18|37
1642935350000|2022-01-23 10:55:50|2532.97|2524.27|2533.14|2524.44|2533.31|2524.61|2532.66|2523.96|35
1642935360000|2022-01-23 10:56:00|2532.87|2524.17|2534.28|2525.58|2534.28|2525.58|2532.78|2524.08|30
1642935370000|2022-01-23 10:56:10|2534.23|2525.53|2534.65|2525.95|2534.67|2525.97|2534.22|2525.52|33
1642935380000|2022-01-23 10:56:20|2534.62|2525.92|2533.71|2525.01|2534.62|2525.92|2533.62|2524.92|32
1642935390000|2022-01-23 10:56:30|2533.65|2524.95|2532.38|2523.68|2533.75|2525.05|2532.38|2523.68|36
1642935400000|2022-01-23 10:56:40|2532.41|2523.71|2532.2|2523.5|2532.46|2523.76|2532.16|2523.46|30
1642935410000|2022-01-23 10:56:50|2532.22|2523.52|2531.51|2522.81|2532.37|2523.67|2531.42|2522.72|31
1642935420000|2022-01-23 10:57:00|2531.38|2522.68|2532.19|2523.49|2532.19|2523.49|2530.81|2522.11|37
1642935430000|2022-01-23 10:57:10|2532.28|2523.58|2533.1|2524.4|2533.87|2525.17|2532.28|2523.58|35
1642935440000|2022-01-23 10:57:20|2533.24|2524.54|2533.84|2525.14|2534.2|2525.5|2533.24|2524.54|36
1642935450000|2022-01-23 10:57:30|2533.85|2525.15|2534.27|2525.57|2534.83|2526.13|2533.61|2524.91|32
1642935460000|2022-01-23 10:57:40|2534.23|2525.53|2534.37|2525.67|2534.52|2525.82|2533.67|2524.97|35
1642935470000|2022-01-23 10:57:50|2534.33|2525.63|2534.2|2525.5|2534.36|2525.66|2534.2|2525.5|32
1642935480000|2022-01-23 10:58:00|2534.25|2525.55|2534.13|2525.43|2535.5|2526.8|2534.13|2525.43|29
1642935490000|2022-01-23 10:58:10|2534.36|2525.66|2534.28|2525.58|2534.52|2525.82|2534.18|2525.48|35
1642935500000|2022-01-23 10:58:20|2534.31|2525.61|2534.42|2525.72|2534.46|2525.76|2534.08|2525.38|33
1642935510000|2022-01-23 10:58:30|2534.46|2525.76|2534.06|2525.36|2534.47|2525.77|2534.03|2525.33|31
1642935520000|2022-01-23 10:58:40|2534.05|2525.35|2534.05|2525.35|2534.3|2525.6|2533.92|2525.22|35
1642935530000|2022-01-23 10:58:50|2533.98|2525.28|2540.33|2531.63|2541.39|2532.69|2533.01|2524.31|38
1642935540000|2022-01-23 10:59:00|2540.47|2531.77|2541.24|2532.54|2541.44|2532.74|2538.52|2529.82|38
1642935550000|2022-01-23 10:59:10|2540.92|2532.22|2541.04|2532.34|2541.13|2532.43|2538.67|2529.97|40
1642935560000|2022-01-23 10:59:20|2540.98|2532.28|2540.22|2531.52|2541.6|2532.9|2540.1|2531.4|37
1642935570000|2022-01-23 10:59:30|2540.27|2531.57|2539.49|2530.79|2540.9|2532.2|2539.01|2530.31|38
1642935580000|2022-01-23 10:59:40|2539.4|2530.7|2539.74|2531.04|2539.74|2531.04|2538.93|2530.23|36
1642935590000|2022-01-23 10:59:50|2539.92|2531.22|2539.83|2531.13|2540.05|2531.35|2539.1|2530.4|38
1642935600000|2022-01-23 11:00:00|2540.11|2531.41|2538.4|2529.7|2540.17|2531.47|2538.4|2529.7|39
1642935610000|2022-01-23 11:00:10|2538.37|2529.67|2538.89|2530.19|2539.63|2530.93|2538.12|2529.42|37
1642935620000|2022-01-23 11:00:20|2538.84|2530.14|2538.96|2530.26|2539.1|2530.4|2538.58|2529.88|38
1642935630000|2022-01-23 11:00:30|2538.81|2530.11|2537.76|2529.06|2538.81|2530.11|2537.76|2529.06|34
1642935640000|2022-01-23 11:00:40|2537.83|2529.13|2538.79|2530.09|2540.01|2531.31|2537.77|2529.07|40
1642935650000|2022-01-23 11:00:50|2538.68|2529.98|2541.08|2532.38|2541.09|2532.39|2538.26|2529.56|39
1642935660000|2022-01-23 11:01:00|2541.09|2532.39|2540.91|2532.21|2541.55|2532.85|2540.29|2531.59|38
1642935670000|2022-01-23 11:01:10|2540.99|2532.29|2540.87|2532.17|2541.61|2532.91|2540.74|2532.04|35
1642935680000|2022-01-23 11:01:20|2540.94|2532.24|2540.07|2531.37|2541.04|2532.34|2539.24|2530.54|34
1642935690000|2022-01-23 11:01:30|2540|2531.3|2539.56|2530.86|2540|2531.3|2539.45|2530.75|33
1642935700000|2022-01-23 11:01:40|2539.71|2531.01|2539.83|2531.13|2539.98|2531.28|2539.19|2530.49|33
1642935710000|2022-01-23 11:01:50|2539.81|2531.11|2540.42|2531.72|2540.45|2531.75|2539.25|2530.55|31
1642935720000|2022-01-23 11:02:00|2540.4|2531.7|2540.08|2531.38|2540.4|2531.7|2539.36|2530.66|37
1642935730000|2022-01-23 11:02:10|2540.07|2531.37|2539.69|2530.99|2540.4|2531.7|2539.69|2530.99|33
1642935740000|2022-01-23 11:02:20|2539.84|2531.14|2539.82|2531.12|2540.43|2531.73|2539.82|2531.12|36
1642935750000|2022-01-23 11:02:30|2539.46|2530.76|2538.33|2529.63|2539.46|2530.76|2538.3|2529.6|31
1642935760000|2022-01-23 11:02:40|2538.51|2529.81|2538.29|2529.59|2538.59|2529.89|2538.27|2529.57|30
1642935770000|2022-01-23 11:02:50|2538.2|2529.5|2536.72|2528.02|2538.2|2529.5|2536.64|2527.94|37
1642935780000|2022-01-23 11:03:00|2536.71|2528.01|2536.77|2528.07|2537.01|2528.31|2536.58|2527.88|35
1642935790000|2022-01-23 11:03:10|2536.85|2528.15|2536.2|2527.5|2536.93|2528.23|2536.11|2527.41|31
1642935800000|2022-01-23 11:03:20|2536.17|2527.47|2535.25|2526.55|2536.78|2528.08|2535.24|2526.54|37
1642935810000|2022-01-23 11:03:30|2535.26|2526.56|2534.16|2525.46|2535.43|2526.73|2534.1|2525.4|36
1642935820000|2022-01-23 11:03:40|2534.18|2525.48|2534.76|2526.06|2534.87|2526.17|2534.18|2525.48|33
1642935830000|2022-01-23 11:03:50|2534.75|2526.05|2535.5|2526.8|2535.72|2527.02|2534.75|2526.05|34
1642935840000|2022-01-23 11:04:00|2535.51|2526.81|2535.76|2527.06|2536.03|2527.33|2535.47|2526.77|35
1642935850000|2022-01-23 11:04:10|2535.84|2527.14|2535.59|2526.89|2536.06|2527.36|2535.34|2526.64|37
1642935860000|2022-01-23 11:04:20|2535.63|2526.93|2536.13|2527.43|2536.49|2527.79|2535.63|2526.93|35
1642935870000|2022-01-23 11:04:30|2536.16|2527.46|2535.33|2526.63|2536.28|2527.58|2534.95|2526.25|38
1642935880000|2022-01-23 11:04:40|2535.41|2526.71|2535.27|2526.57|2535.49|2526.79|2535.08|2526.38|38
1642935890000|2022-01-23 11:04:50|2535.26|2526.56|2535.39|2526.69|2535.4|2526.7|2535.22|2526.52|29
1642935900000|2022-01-23 11:05:00|2535.38|2526.68|2535.02|2526.32|2535.4|2526.7|2534.45|2525.75|34
1642935910000|2022-01-23 11:05:10|2534.96|2526.26|2534.86|2526.16|2534.97|2526.27|2534.18|2525.48|37
1642935920000|2022-01-23 11:05:20|2534.92|2526.22|2535.62|2526.92|2535.74|2527.04|2534.66|2525.96|35
1642935930000|2022-01-23 11:05:30|2535.63|2526.93|2535.44|2526.74|2535.78|2527.08|2534.94|2526.24|33
1642935940000|2022-01-23 11:05:40|2535.46|2526.76|2535.58|2526.88|2535.88|2527.18|2535.42|2526.72|29
1642935950000|2022-01-23 11:05:50|2535.59|2526.89|2536.71|2528.01|2536.72|2528.02|2535.57|2526.87|32
1642935960000|2022-01-23 11:06:00|2536.69|2527.99|2536.43|2527.73|2536.76|2528.06|2536.38|2527.68|30
1642935970000|2022-01-23 11:06:10|2536.47|2527.77|2535.44|2526.74|2536.67|2527.97|2535.44|2526.74|29
1642935980000|2022-01-23 11:06:20|2535.49|2526.79|2535.26|2526.56|2535.69|2526.99|2535.26|2526.56|31
1642935990000|2022-01-23 11:06:30|2535.25|2526.55|2535.26|2526.56|2535.26|2526.56|2535.06|2526.36|34
1642936000000|2022-01-23 11:06:40|2535.11|2526.41|2534.93|2526.23|2535.11|2526.41|2534.2|2525.5|37
1642936010000|2022-01-23 11:06:50|2534.94|2526.24|2535.16|2526.46|2535.66|2526.96|2534.94|2526.24|35
1642936020000|2022-01-23 11:07:00|2535.19|2526.49|2534.2|2525.5|2535.2|2526.5|2534.04|2525.34|35
1642936030000|2022-01-23 11:07:10|2534.07|2525.37|2534.2|2525.5|2534.59|2525.89|2533.97|2525.27|36
1642936040000|2022-01-23 11:07:20|2534.14|2525.44|2534.38|2525.68|2534.91|2526.21|2533.97|2525.27|34
1642936050000|2022-01-23 11:07:30|2534.36|2525.66|2534.47|2525.77|2534.6|2525.9|2534.28|2525.58|31
1642936060000|2022-01-23 11:07:40|2534.49|2525.79|2535.42|2526.72|2535.44|2526.74|2534.44|2525.74|22
1642936070000|2022-01-23 11:07:50|2535.41|2526.71|2535.31|2526.61|2536.3|2527.6|2535.31|2526.61|34
1642936080000|2022-01-23 11:08:00|2535.28|2526.58|2534.48|2525.78|2535.35|2526.65|2534.48|2525.78|37
1642936090000|2022-01-23 11:08:10|2534.46|2525.76|2534.55|2525.85|2534.81|2526.11|2534.13|2525.43|39
1642936100000|2022-01-23 11:08:20|2534.45|2525.75|2534.78|2526.08|2534.78|2526.08|2534.33|2525.63|28
1642936110000|2022-01-23 11:08:30|2534.8|2526.1|2535.07|2526.37|2535.18|2526.48|2534.71|2526.01|36
1642936120000|2022-01-23 11:08:40|2535.14|2526.44|2536.79|2528.09|2536.79|2528.09|2535.14|2526.44|31
1642936130000|2022-01-23 11:08:50|2536.78|2528.08|2537.64|2528.94|2537.64|2528.94|2536.19|2527.49|32
1642936140000|2022-01-23 11:09:00|2537.6|2528.9|2537.31|2528.61|2537.82|2529.12|2537.26|2528.56|34
1642936150000|2022-01-23 11:09:10|2537.32|2528.62|2536.51|2527.81|2537.56|2528.86|2536.51|2527.81|27
1642936160000|2022-01-23 11:09:20|2536.93|2528.23|2537.65|2528.95|2537.71|2529.01|2536.93|2528.23|31
1642936170000|2022-01-23 11:09:30|2537.67|2528.97|2537.65|2528.95|2537.83|2529.13|2537.44|2528.74|33
1642936180000|2022-01-23 11:09:40|2537.64|2528.94|2538.79|2530.09|2539.61|2530.91|2537.56|2528.86|33
1642936190000|2022-01-23 11:09:50|2538.77|2530.07|2539.58|2530.88|2539.58|2530.88|2538.2|2529.5|33
1642936200000|2022-01-23 11:10:00|2539.57|2530.87|2538.87|2530.17|2539.57|2530.87|2538.87|2530.17|34
1642936210000|2022-01-23 11:10:10|2538.86|2530.16|2538.24|2529.54|2538.86|2530.16|2535.92|2527.22|38
1642936220000|2022-01-23 11:10:20|2538.12|2529.42|2537.78|2529.08|2538.8|2530.1|2537.77|2529.07|37
1642936230000|2022-01-23 11:10:30|2537.72|2529.02|2537.3|2528.6|2537.72|2529.02|2537.13|2528.43|28
1642936240000|2022-01-23 11:10:40|2537.27|2528.57|2536.1|2527.4|2537.63|2528.93|2536.1|2527.4|36
1642936250000|2022-01-23 11:10:50|2535.58|2526.88|2535.69|2526.99|2535.76|2527.06|2535|2526.3|31
1642936260000|2022-01-23 11:11:00|2535.87|2527.17|2535.73|2527.03|2536.26|2527.56|2535.7|2527|22
1642936270000|2022-01-23 11:11:10|2535.74|2527.04|2536.16|2527.46|2536.22|2527.52|2535.59|2526.89|36
1642936280000|2022-01-23 11:11:20|2536.05|2527.35|2535.21|2526.51|2536.23|2527.53|2535.12|2526.42|35
1642936290000|2022-01-23 11:11:30|2535.18|2526.48|2535.04|2526.34|2535.27|2526.57|2534.74|2526.04|35
1642936300000|2022-01-23 11:11:40|2535.22|2526.52|2534.6|2525.9|2535.32|2526.62|2534.34|2525.64|36
1642936310000|2022-01-23 11:11:50|2534.71|2526.01|2534.56|2525.86|2535.2|2526.5|2534.34|2525.64|38
1642936320000|2022-01-23 11:12:00|2534.2|2525.5|2533.72|2525.02|2534.24|2525.54|2533.45|2524.75|34
1642936330000|2022-01-23 11:12:10|2533.69|2524.99|2533.75|2525.05|2533.76|2525.06|2533.63|2524.93|27
1642936340000|2022-01-23 11:12:20|2533.74|2525.04|2533.74|2525.04|2533.74|2525.04|2533.3|2524.6|28
1642936350000|2022-01-23 11:12:30|2534|2525.3|2534.21|2525.51|2535.05|2526.35|2534|2525.3|36
1642936360000|2022-01-23 11:12:40|2534.23|2525.53|2534.79|2526.09|2535.12|2526.42|2534.23|2525.53|28
1642936370000|2022-01-23 11:12:50|2534.83|2526.13|2534.61|2525.91|2535.04|2526.34|2534.61|2525.91|26
1642936380000|2022-01-23 11:13:00|2534.62|2525.92|2534.12|2525.42|2534.7|2526|2533.97|2525.27|26
1642936390000|2022-01-23 11:13:10|2534.15|2525.45|2534.19|2525.49|2534.36|2525.66|2533.98|2525.28|29
1642936400000|2022-01-23 11:13:20|2534.13|2525.43|2533.98|2525.28|2534.18|2525.48|2533.82|2525.12|32
1642936410000|2022-01-23 11:13:30|2533.93|2525.23|2533.79|2525.09|2533.94|2525.24|2533.53|2524.83|31
1642936420000|2022-01-23 11:13:40|2533.77|2525.07|2533.88|2525.18|2533.88|2525.18|2533.74|2525.04|21
1642936430000|2022-01-23 11:13:50|2533.87|2525.17|2533.75|2525.05|2534.05|2525.35|2533.62|2524.92|34
1642936440000|2022-01-23 11:14:00|2533.74|2525.04|2534.02|2525.32|2534.04|2525.34|2533.74|2525.04|30
1642936450000|2022-01-23 11:14:10|2534|2525.3|2533.72|2525.02|2534.12|2525.42|2533.51|2524.81|30
1642936460000|2022-01-23 11:14:20|2533.71|2525.01|2533.61|2524.91|2533.83|2525.13|2533.58|2524.88|29
1642936470000|2022-01-23 11:14:30|2533.93|2525.23|2533.93|2525.23|2533.99|2525.29|2533.74|2525.04|28
1642936480000|2022-01-23 11:14:40|2533.87|2525.17|2534.29|2525.59|2534.39|2525.69|2533.77|2525.07|28
1642936490000|2022-01-23 11:14:50|2534.3|2525.6|2534.34|2525.64|2534.54|2525.84|2534.17|2525.47|36
1642936500000|2022-01-23 11:15:00|2534.37|2525.67|2535.03|2526.33|2535.65|2526.95|2534.33|2525.63|33
1642936510000|2022-01-23 11:15:10|2534.99|2526.29|2535.3|2526.6|2536.14|2527.44|2534.76|2526.06|36
1642936520000|2022-01-23 11:15:20|2535.45|2526.75|2534.1|2525.4|2535.45|2526.75|2534.01|2525.31|36
1642936530000|2022-01-23 11:15:30|2533.98|2525.28|2532.54|2523.84|2534.08|2525.38|2532.34|2523.64|36
1642936540000|2022-01-23 11:15:40|2532.65|2523.95|2532.01|2523.31|2533.39|2524.69|2532.01|2523.31|30
1642936550000|2022-01-23 11:15:50|2531.99|2523.29|2531.96|2523.26|2532.09|2523.39|2531.31|2522.61|35
1642936560000|2022-01-23 11:16:00|2532.01|2523.31|2531.85|2523.15|2532.07|2523.37|2531.48|2522.78|37
1642936570000|2022-01-23 11:16:10|2531.84|2523.14|2530.96|2522.26|2532.25|2523.55|2530.81|2522.11|37
1642936580000|2022-01-23 11:16:20|2530.8|2522.1|2530.42|2521.72|2530.98|2522.28|2530.27|2521.57|36
1642936590000|2022-01-23 11:16:30|2530.43|2521.73|2529.89|2521.19|2530.53|2521.83|2529.89|2521.19|33
1642936600000|2022-01-23 11:16:40|2529.86|2521.16|2529.83|2521.13|2530.26|2521.56|2529.8|2521.1|22
1642936610000|2022-01-23 11:16:50|2529.82|2521.12|2527.53|2518.83|2529.86|2521.16|2527.34|2518.64|36
1642936620000|2022-01-23 11:17:00|2527.45|2518.75|2526.64|2517.94|2527.82|2519.12|2526.63|2517.93|38
1642936630000|2022-01-23 11:17:10|2526.63|2517.93|2526.92|2518.22|2527.31|2518.61|2525.88|2517.18|39
1642936640000|2022-01-23 11:17:20|2527.06|2518.36|2527.61|2518.91|2528.19|2519.49|2527.04|2518.34|38
1642936650000|2022-01-23 11:17:30|2527.56|2518.86|2528.1|2519.4|2528.1|2519.4|2527.51|2518.81|31
1642936660000|2022-01-23 11:17:40|2528.04|2519.34|2528.59|2519.89|2528.87|2520.17|2527.75|2519.05|37
1642936670000|2022-01-23 11:17:50|2528.39|2519.69|2527.69|2518.99|2528.39|2519.69|2527.69|2518.99|34
1642936680000|2022-01-23 11:18:00|2527.71|2519.01|2527.41|2518.71|2527.9|2519.2|2527.21|2518.51|35
1642936690000|2022-01-23 11:18:10|2527.42|2518.72|2526.99|2518.29|2527.42|2518.72|2526.97|2518.27|34
1642936700000|2022-01-23 11:18:20|2526.95|2518.25|2526.7|2518|2527.18|2518.48|2526.66|2517.96|31
1642936710000|2022-01-23 11:18:30|2526.72|2518.02|2526.85|2518.15|2526.91|2518.21|2526.66|2517.96|36
1642936720000|2022-01-23 11:18:40|2526.78|2518.08|2526.92|2518.22|2527.04|2518.34|2526.78|2518.08|30
1642936730000|2022-01-23 11:18:50|2526.91|2518.21|2523.4|2514.7|2526.96|2518.26|2523.09|2514.39|29
1642936740000|2022-01-23 11:19:00|2523.38|2514.68|2523.52|2514.82|2524.94|2516.24|2523.36|2514.66|39
1642936750000|2022-01-23 11:19:10|2523.49|2514.79|2521.65|2512.95|2523.49|2514.79|2521.36|2512.66|37
1642936760000|2022-01-23 11:19:20|2521.82|2513.12|2522.86|2514.16|2523.19|2514.49|2521.82|2513.12|29
1642936770000|2022-01-23 11:19:30|2522.84|2514.14|2521.9|2513.2|2522.91|2514.21|2521.9|2513.2|35
1642936780000|2022-01-23 11:19:40|2521.84|2513.14|2521.42|2512.72|2521.91|2513.21|2521.4|2512.7|31
1642936790000|2022-01-23 11:19:50|2521.39|2512.69|2520.83|2512.13|2521.41|2512.71|2520.76|2512.06|30
1642936800000|2022-01-23 11:20:00|2520.57|2511.87|2521.21|2512.51|2521.72|2513.02|2520.36|2511.66|39
1642936810000|2022-01-23 11:20:10|2521.26|2512.56|2521.12|2512.42|2521.35|2512.65|2520.69|2511.99|38
1642936820000|2022-01-23 11:20:20|2521.09|2512.39|2520.63|2511.93|2521.68|2512.98|2520.37|2511.67|36
1642936830000|2022-01-23 11:20:30|2520.77|2512.07|2519.95|2511.25|2520.83|2512.13|2519.88|2511.18|37
1642936840000|2022-01-23 11:20:40|2519.85|2511.15|2519.38|2510.68|2519.95|2511.25|2519.37|2510.67|35
1642936850000|2022-01-23 11:20:50|2519.45|2510.75|2519.55|2510.85|2519.65|2510.95|2519.36|2510.66|33
1642936860000|2022-01-23 11:21:00|2519.51|2510.81|2518.47|2509.77|2519.53|2510.83|2518.47|2509.77|28
1642936870000|2022-01-23 11:21:10|2518.44|2509.74|2518.5|2509.8|2518.67|2509.97|2518.28|2509.58|31
1642936880000|2022-01-23 11:21:20|2518.52|2509.82|2520.61|2511.91|2520.66|2511.96|2518.45|2509.75|40
1642936890000|2022-01-23 11:21:30|2520.63|2511.93|2521.09|2512.39|2521.47|2512.77|2520.37|2511.67|33
1642936900000|2022-01-23 11:21:40|2521.07|2512.37|2520.73|2512.03|2521.18|2512.48|2520.55|2511.85|35
1642936910000|2022-01-23 11:21:50|2520.68|2511.98|2521.45|2512.75|2521.65|2512.95|2520.68|2511.98|36
1642936920000|2022-01-23 11:22:00|2521.43|2512.73|2521.87|2513.17|2522.67|2513.97|2521.38|2512.68|38
1642936930000|2022-01-23 11:22:10|2521.61|2512.91|2521.81|2513.11|2521.97|2513.27|2521.59|2512.89|33
1642936940000|2022-01-23 11:22:20|2521.72|2513.02|2521.28|2512.58|2521.79|2513.09|2521.22|2512.52|34
1642936950000|2022-01-23 11:22:30|2521.29|2512.59|2520.34|2511.64|2521.39|2512.69|2520.34|2511.64|34
1642936960000|2022-01-23 11:22:40|2520.3|2511.6|2519.69|2510.99|2520.67|2511.97|2519.64|2510.94|37
1642936970000|2022-01-23 11:22:50|2519.66|2510.96|2519.39|2510.69|2519.7|2511|2519.23|2510.53|32
1642936980000|2022-01-23 11:23:00|2519.37|2510.67|2519.11|2510.41|2519.42|2510.72|2518.95|2510.25|33
1642936990000|2022-01-23 11:23:10|2519.1|2510.4|2518.97|2510.27|2519.1|2510.4|2517.99|2509.29|34
1642937000000|2022-01-23 11:23:20|2518.96|2510.26|2518.18|2509.48|2518.96|2510.26|2517.96|2509.26|33
1642937010000|2022-01-23 11:23:30|2518.17|2509.47|2516.13|2507.43|2518.17|2509.47|2515.97|2507.27|36
1642937020000|2022-01-23 11:23:40|2515.75|2507.05|2518.52|2509.82|2518.52|2509.82|2515.75|2507.05|33
1642937030000|2022-01-23 11:23:50|2518.56|2509.86|2518.12|2509.42|2518.61|2509.91|2517.76|2509.06|36
1642937040000|2022-01-23 11:24:00|2518.1|2509.4|2517.89|2509.19|2518.1|2509.4|2517.68|2508.98|31
1642937050000|2022-01-23 11:24:10|2518.04|2509.34|2520.09|2511.39|2520.09|2511.39|2518.04|2509.34|37
1642937060000|2022-01-23 11:24:20|2520.12|2511.42|2520.83|2512.13|2520.85|2512.15|2519.83|2511.13|34
1642937070000|2022-01-23 11:24:30|2520.61|2511.91|2520.19|2511.49|2520.61|2511.91|2520.16|2511.46|33
1642937080000|2022-01-23 11:24:40|2520.28|2511.58|2519.64|2510.94|2520.45|2511.75|2519.64|2510.94|34
1642937090000|2022-01-23 11:24:50|2519.67|2510.97|2519.71|2511.01|2519.78|2511.08|2519.35|2510.65|33
1642937100000|2022-01-23 11:25:00|2519.8|2511.1|2517.76|2509.06|2519.8|2511.1|2517.75|2509.05|31
1642937110000|2022-01-23 11:25:10|2517.69|2508.99|2517.61|2508.91|2517.82|2509.12|2517.43|2508.73|36
1642937120000|2022-01-23 11:25:20|2517.65|2508.95|2516.67|2507.97|2518.05|2509.35|2516.01|2507.31|39
1642937130000|2022-01-23 11:25:30|2516.64|2507.94|2514.56|2505.86|2516.7|2508|2514.35|2505.65|34
1642937140000|2022-01-23 11:25:40|2514.58|2505.88|2514.48|2505.78|2514.66|2505.96|2514.21|2505.51|28
1642937150000|2022-01-23 11:25:50|2514.54|2505.84|2514.24|2505.54|2515.16|2506.46|2514.15|2505.45|32
1642937160000|2022-01-23 11:26:00|2514.22|2505.52|2514.35|2505.65|2514.36|2505.66|2514.11|2505.41|32
1642937170000|2022-01-23 11:26:10|2514.34|2505.64|2515.18|2506.48|2515.41|2506.71|2514.33|2505.63|32
1642937180000|2022-01-23 11:26:20|2515.15|2506.45|2516.2|2507.5|2516.2|2507.5|2515.12|2506.42|33
1642937190000|2022-01-23 11:26:30|2516.27|2507.57|2516.12|2507.42|2517.59|2508.89|2516.12|2507.42|36
1642937200000|2022-01-23 11:26:40|2516.14|2507.44|2515.5|2506.8|2516.14|2507.44|2515.44|2506.74|39
1642937210000|2022-01-23 11:26:50|2515.45|2506.75|2516.1|2507.4|2516.1|2507.4|2514.9|2506.2|33
1642937220000|2022-01-23 11:27:00|2516.11|2507.41|2515.45|2506.75|2516.11|2507.41|2515|2506.3|38
1642937230000|2022-01-23 11:27:10|2515.42|2506.72|2515.07|2506.37|2515.8|2507.1|2515.06|2506.36|36
1642937240000|2022-01-23 11:27:20|2515.06|2506.36|2514.85|2506.15|2515.28|2506.58|2514.71|2506.01|36
1642937250000|2022-01-23 11:27:30|2514.86|2506.16|2514.65|2505.95|2514.98|2506.28|2514.65|2505.95|32
1642937260000|2022-01-23 11:27:40|2514.68|2505.98|2514.88|2506.18|2515.1|2506.4|2514.6|2505.9|34
1642937270000|2022-01-23 11:27:50|2514.87|2506.17|2515.56|2506.86|2515.56|2506.86|2514.4|2505.7|35
1642937280000|2022-01-23 11:28:00|2515.48|2506.78|2517.89|2509.19|2518.44|2509.74|2515.48|2506.78|37
1642937290000|2022-01-23 11:28:10|2517.88|2509.18|2517.76|2509.06|2518.01|2509.31|2517.26|2508.56|33
1642937300000|2022-01-23 11:28:20|2517.75|2509.05|2515.96|2507.26|2517.77|2509.07|2515.96|2507.26|36
1642937310000|2022-01-23 11:28:30|2515.92|2507.22|2514.39|2505.69|2517.5|2508.8|2514.39|2505.69|37
1642937320000|2022-01-23 11:28:40|2514.4|2505.7|2514.74|2506.04|2515.27|2506.57|2514.4|2505.7|35
1642937330000|2022-01-23 11:28:50|2514.71|2506.01|2514.94|2506.24|2514.95|2506.25|2514.65|2505.95|25
1642937340000|2022-01-23 11:29:00|2514.92|2506.22|2514.82|2506.12|2515.33|2506.63|2514.71|2506.01|34
1642937350000|2022-01-23 11:29:10|2514.78|2506.08|2514.85|2506.15|2514.89|2506.19|2514.69|2505.99|32
1642937360000|2022-01-23 11:29:20|2514.78|2506.08|2514.52|2505.82|2514.85|2506.15|2514.49|2505.79|34
1642937370000|2022-01-23 11:29:30|2514.49|2505.79|2514.99|2506.29|2515.29|2506.59|2514.49|2505.79|32
1642937380000|2022-01-23 11:29:40|2515.03|2506.33|2515.49|2506.79|2515.49|2506.79|2514.87|2506.17|34
1642937390000|2022-01-23 11:29:50|2515.75|2507.05|2515.51|2506.81|2515.75|2507.05|2515.45|2506.75|30
1642937400000|2022-01-23 11:30:00|2515.73|2507.03|2514.21|2505.51|2515.73|2507.03|2514.11|2505.41|33
1642937410000|2022-01-23 11:30:10|2514.2|2505.5|2512.94|2504.24|2514.2|2505.5|2512.94|2504.24|31
1642937420000|2022-01-23 11:30:20|2512.93|2504.23|2512.79|2504.09|2512.94|2504.24|2512.69|2503.99|33
1642937430000|2022-01-23 11:30:30|2512.75|2504.05|2512.94|2504.24|2513.26|2504.56|2512.19|2503.49|36
1642937440000|2022-01-23 11:30:40|2512.95|2504.25|2512.75|2504.05|2512.97|2504.27|2512.72|2504.02|30
1642937450000|2022-01-23 11:30:50|2512.77|2504.07|2512.33|2503.63|2513.01|2504.31|2512.33|2503.63|32
1642937460000|2022-01-23 11:31:00|2512.34|2503.64|2511.81|2503.11|2512.54|2503.84|2511.81|2503.11|29
1642937470000|2022-01-23 11:31:10|2511.8|2503.1|2510.76|2502.06|2511.99|2503.29|2510.74|2502.04|37
1642937480000|2022-01-23 11:31:20|2510.67|2501.97|2510.28|2501.58|2510.67|2501.97|2510.17|2501.47|35
1642937490000|2022-01-23 11:31:30|2510.29|2501.59|2510.89|2502.19|2511.2|2502.5|2510.29|2501.59|33
1642937500000|2022-01-23 11:31:40|2510.98|2502.28|2510.28|2501.58|2511.04|2502.34|2510.28|2501.58|33
1642937510000|2022-01-23 11:31:50|2510.24|2501.54|2510.49|2501.79|2510.49|2501.79|2510.05|2501.35|24
1642937520000|2022-01-23 11:32:00|2510.5|2501.8|2511.11|2502.41|2511.38|2502.68|2510.5|2501.8|34
1642937530000|2022-01-23 11:32:10|2511.14|2502.44|2511.12|2502.42|2511.26|2502.56|2510.96|2502.26|34
1642937540000|2022-01-23 11:32:20|2511.23|2502.53|2511.11|2502.41|2511.48|2502.78|2510.89|2502.19|34
1642937550000|2022-01-23 11:32:30|2510.91|2502.21|2511.31|2502.61|2511.72|2503.02|2510.91|2502.21|37
1642937560000|2022-01-23 11:32:40|2511.22|2502.52|2511.19|2502.49|2511.29|2502.59|2510.97|2502.27|31
1642937570000|2022-01-23 11:32:50|2511.31|2502.61|2510.54|2501.84|2511.79|2503.09|2510.54|2501.84|29
1642937580000|2022-01-23 11:33:00|2510.53|2501.83|2509.99|2501.29|2510.59|2501.89|2509.23|2500.53|33
1642937590000|2022-01-23 11:33:10|2510.66|2501.96|2509.28|2500.58|2510.7|2502|2509.28|2500.58|31
1642937600000|2022-01-23 11:33:20|2509.27|2500.57|2509.02|2500.32|2509.31|2500.61|2508.98|2500.28|28
1642937610000|2022-01-23 11:33:30|2509.05|2500.35|2508.71|2500.01|2509.06|2500.36|2508.65|2499.95|33
1642937620000|2022-01-23 11:33:40|2508.66|2499.96|2506.86|2498.16|2508.73|2500.03|2505.76|2497.06|39
1642937630000|2022-01-23 11:33:50|2506.89|2498.19|2506.11|2497.41|2506.89|2498.19|2505.96|2497.26|37
1642937640000|2022-01-23 11:34:00|2506.24|2497.54|2506.2|2497.5|2506.92|2498.22|2506.12|2497.42|35
1642937650000|2022-01-23 11:34:10|2506.21|2497.51|2505.75|2497.05|2506.23|2497.53|2505.61|2496.91|32
1642937660000|2022-01-23 11:34:20|2505.69|2496.99|2504.26|2495.56|2505.75|2497.05|2503.84|2495.14|29
1642937670000|2022-01-23 11:34:30|2504.55|2495.85|2504.69|2495.99|2505.12|2496.42|2504.51|2495.81|39
1642937680000|2022-01-23 11:34:40|2504.68|2495.98|2506.87|2498.17|2506.87|2498.17|2504.68|2495.98|36
1642937690000|2022-01-23 11:34:50|2507.05|2498.35|2507.65|2498.95|2507.65|2498.95|2506.56|2497.86|37
1642937700000|2022-01-23 11:35:00|2507.64|2498.94|2507.65|2498.95|2507.99|2499.29|2506.99|2498.29|33
1642937710000|2022-01-23 11:35:10|2507.76|2499.06|2507.73|2499.03|2508.01|2499.31|2507.72|2499.02|37
1642937720000|2022-01-23 11:35:20|2507.72|2499.02|2507.51|2498.81|2507.81|2499.11|2507.5|2498.8|31
1642937730000|2022-01-23 11:35:30|2507.59|2498.89|2507.54|2498.84|2507.7|2499|2507.48|2498.78|36
1642937740000|2022-01-23 11:35:40|2507.55|2498.85|2507.5|2498.8|2507.66|2498.96|2507.47|2498.77|26
1642937750000|2022-01-23 11:35:50|2507.51|2498.81|2507.46|2498.76|2507.57|2498.87|2507.44|2498.74|21
1642937760000|2022-01-23 11:36:00|2507.47|2498.77|2506.96|2498.26|2507.48|2498.78|2506.94|2498.24|30
1642937770000|2022-01-23 11:36:10|2506.93|2498.23|2506.51|2497.81|2507.01|2498.31|2506.43|2497.73|33
1642937780000|2022-01-23 11:36:20|2506.52|2497.82|2506.56|2497.86|2506.63|2497.93|2506.49|2497.79|30
1642937790000|2022-01-23 11:36:30|2506.57|2497.87|2505.99|2497.29|2506.58|2497.88|2505.99|2497.29|29
1642937800000|2022-01-23 11:36:40|2505.95|2497.25|2505.27|2496.57|2505.99|2497.29|2505.27|2496.57|35
1642937810000|2022-01-23 11:36:50|2505.33|2496.63|2505.56|2496.86|2505.63|2496.93|2505.06|2496.36|33
1642937820000|2022-01-23 11:37:00|2505.49|2496.79|2505.25|2496.55|2505.55|2496.85|2505.21|2496.51|31
1642937830000|2022-01-23 11:37:10|2505.26|2496.56|2505.28|2496.58|2505.43|2496.73|2505.21|2496.51|33
1642937840000|2022-01-23 11:37:20|2505.34|2496.64|2504.41|2495.71|2505.44|2496.74|2504.19|2495.49|34
1642937850000|2022-01-23 11:37:30|2504.09|2495.39|2503.7|2495|2504.09|2495.39|2503.09|2494.39|35
1642937860000|2022-01-23 11:37:40|2503.66|2494.96|2503.03|2494.33|2503.66|2494.96|2502.66|2493.96|35
1642937870000|2022-01-23 11:37:50|2503.32|2494.62|2502.2|2493.5|2503.49|2494.79|2502.03|2493.33|36
1642937880000|2022-01-23 11:38:00|2502.17|2493.47|2498.51|2489.81|2502.2|2493.5|2498.3|2489.6|33
1642937890000|2022-01-23 11:38:10|2498.44|2489.74|2497.79|2489.09|2498.44|2489.74|2497.3|2488.6|35
1642937900000|2022-01-23 11:38:20|2497.8|2489.1|2498.81|2490.11|2498.81|2490.11|2497.47|2488.77|37
1642937910000|2022-01-23 11:38:30|2498.82|2490.12|2500.72|2492.02|2501.96|2493.26|2498.2|2489.5|39
1642937920000|2022-01-23 11:38:40|2500.74|2492.04|2501.1|2492.4|2501.36|2492.66|2499.89|2491.19|37
1642937930000|2022-01-23 11:38:50|2501.18|2492.48|2501.79|2493.09|2501.99|2493.29|2501.11|2492.41|28
1642937940000|2022-01-23 11:39:00|2501.51|2492.81|2501|2492.3|2501.57|2492.87|2501|2492.3|32
1642937950000|2022-01-23 11:39:10|2500.43|2491.73|2501.16|2492.46|2501.2|2492.5|2499.3|2490.6|40
1642937960000|2022-01-23 11:39:20|2501.32|2492.62|2502.11|2493.41|2502.11|2493.41|2501.27|2492.57|34
1642937970000|2022-01-23 11:39:30|2502.4|2493.7|2501.36|2492.66|2502.4|2493.7|2501.3|2492.6|33
1642937980000|2022-01-23 11:39:40|2501.46|2492.76|2501.35|2492.65|2501.51|2492.81|2501.25|2492.55|25
1642937990000|2022-01-23 11:39:50|2501.31|2492.61|2500.36|2491.66|2501.63|2492.93|2500.14|2491.44|36
1642938000000|2022-01-23 11:40:00|2500.56|2491.86|2500.06|2491.36|2500.58|2491.88|2500.06|2491.36|36
1642938010000|2022-01-23 11:40:10|2500.09|2491.39|2502.58|2493.88|2502.58|2493.88|2500.09|2491.39|36
1642938020000|2022-01-23 11:40:20|2502.67|2493.97|2503.2|2494.5|2503.2|2494.5|2502.67|2493.97|29
1642938030000|2022-01-23 11:40:30|2503.39|2494.69|2502.32|2493.62|2503.57|2494.87|2502.32|2493.62|34
1642938040000|2022-01-23 11:40:40|2502|2493.3|2501.98|2493.28|2502.83|2494.13|2501.98|2493.28|34
1642938050000|2022-01-23 11:40:50|2502.02|2493.32|2502.64|2493.94|2502.68|2493.98|2502.01|2493.31|34
1642938060000|2022-01-23 11:41:00|2502.68|2493.98|2503.43|2494.73|2503.45|2494.75|2502.43|2493.73|33
1642938070000|2022-01-23 11:41:10|2503.53|2494.83|2503.75|2495.05|2503.75|2495.05|2503.38|2494.68|30
1642938080000|2022-01-23 11:41:20|2503.76|2495.06|2503.29|2494.59|2504.3|2495.6|2503.29|2494.59|29
1642938090000|2022-01-23 11:41:30|2503.32|2494.62|2504|2495.3|2504|2495.3|2503.1|2494.4|37
1642938100000|2022-01-23 11:41:40|2504.01|2495.31|2504.82|2496.12|2504.88|2496.18|2503.88|2495.18|30
1642938110000|2022-01-23 11:41:50|2504.87|2496.17|2505.02|2496.32|2505.61|2496.91|2504.87|2496.17|32
1642938120000|2022-01-23 11:42:00|2505.08|2496.38|2505.54|2496.84|2505.54|2496.84|2505.05|2496.35|25
1642938130000|2022-01-23 11:42:10|2505.89|2497.19|2504.54|2495.84|2506.1|2497.4|2504.43|2495.73|37
1642938140000|2022-01-23 11:42:20|2504.46|2495.76|2504.55|2495.85|2504.72|2496.02|2504.28|2495.58|29
1642938150000|2022-01-23 11:42:30|2504.57|2495.87|2504.87|2496.17|2504.88|2496.18|2504.57|2495.87|26
1642938160000|2022-01-23 11:42:40|2504.67|2495.97|2504.19|2495.49|2504.68|2495.98|2504|2495.3|31
1642938170000|2022-01-23 11:42:50|2504.18|2495.48|2504.42|2495.72|2504.46|2495.76|2504.14|2495.44|32
1642938180000|2022-01-23 11:43:00|2504.38|2495.68|2505.4|2496.7|2505.56|2496.86|2504.35|2495.65|35
1642938190000|2022-01-23 11:43:10|2505.28|2496.58|2504.46|2495.76|2505.34|2496.64|2504.37|2495.67|32
1642938200000|2022-01-23 11:43:20|2504.5|2495.8|2503.94|2495.24|2504.57|2495.87|2503.91|2495.21|30
1642938210000|2022-01-23 11:43:30|2503.99|2495.29|2504.39|2495.69|2504.56|2495.86|2503.87|2495.17|33
1642938220000|2022-01-23 11:43:40|2504.46|2495.76|2503.44|2494.74|2504.46|2495.76|2503.41|2494.71|31
1642938230000|2022-01-23 11:43:50|2503.74|2495.04|2503.77|2495.07|2503.94|2495.24|2503.35|2494.65|28
1642938240000|2022-01-23 11:44:00|2504.14|2495.44|2502.55|2493.85|2504.27|2495.57|2502.55|2493.85|32
1642938250000|2022-01-23 11:44:10|2502.34|2493.64|2502.39|2493.69|2502.63|2493.93|2502.04|2493.34|32
1642938260000|2022-01-23 11:44:20|2502.32|2493.62|2502.47|2493.77|2502.6|2493.9|2501.87|2493.17|36
1642938270000|2022-01-23 11:44:30|2502.48|2493.78|2502.47|2493.77|2502.62|2493.92|2502.4|2493.7|29
1642938280000|2022-01-23 11:44:40|2502.44|2493.74|2502.31|2493.61|2502.45|2493.75|2502.13|2493.43|30
1642938290000|2022-01-23 11:44:50|2502.3|2493.6|2503.8|2495.1|2503.8|2495.1|2502.28|2493.58|31
1642938300000|2022-01-23 11:45:00|2503.9|2495.2|2502.85|2494.15|2503.98|2495.28|2502.4|2493.7|35
1642938310000|2022-01-23 11:45:10|2502.49|2493.79|2502.57|2493.87|2502.92|2494.22|2502.37|2493.67|34
1642938320000|2022-01-23 11:45:20|2502.58|2493.88|2502.35|2493.65|2503.09|2494.39|2502.34|2493.64|33
1642938330000|2022-01-23 11:45:30|2502.21|2493.51|2502.16|2493.46|2502.43|2493.73|2502.1|2493.4|29
1642938340000|2022-01-23 11:45:40|2502.17|2493.47|2501.29|2492.59|2502.23|2493.53|2501.24|2492.54|33
1642938350000|2022-01-23 11:45:50|2501.45|2492.75|2501.51|2492.81|2501.86|2493.16|2501.3|2492.6|32
1642938360000|2022-01-23 11:46:00|2501.48|2492.78|2502.42|2493.72|2502.44|2493.74|2501.31|2492.61|27
1642938370000|2022-01-23 11:46:10|2502.39|2493.69|2502.18|2493.48|2502.5|2493.8|2502.02|2493.32|30
1642938380000|2022-01-23 11:46:20|2502.39|2493.69|2502.37|2493.67|2502.59|2493.89|2502.33|2493.63|32
1642938390000|2022-01-23 11:46:30|2502.33|2493.63|2504.08|2495.38|2504.08|2495.38|2502.29|2493.59|37
1642938400000|2022-01-23 11:46:40|2503.94|2495.24|2504.97|2496.27|2505.03|2496.33|2503.9|2495.2|29
1642938410000|2022-01-23 11:46:50|2505.01|2496.31|2506.59|2497.89|2506.59|2497.89|2504.93|2496.23|34
1642938420000|2022-01-23 11:47:00|2506.78|2498.08|2506.67|2497.97|2506.85|2498.15|2506.19|2497.49|33
1642938430000|2022-01-23 11:47:10|2506.6|2497.9|2508.69|2499.99|2508.79|2500.09|2506.52|2497.82|37
1642938440000|2022-01-23 11:47:20|2508.94|2500.24|2510.41|2501.71|2510.43|2501.73|2508.94|2500.24|35
1642938450000|2022-01-23 11:47:30|2510.43|2501.73|2510.76|2502.06|2510.87|2502.17|2510.43|2501.73|29
1642938460000|2022-01-23 11:47:40|2510.75|2502.05|2511.11|2502.41|2511.55|2502.85|2510.74|2502.04|26
1642938470000|2022-01-23 11:47:50|2511.12|2502.42|2511.07|2502.37|2511.2|2502.5|2511.07|2502.37|26
1642938480000|2022-01-23 11:48:00|2511.06|2502.36|2508.5|2499.8|2511.1|2502.4|2508.5|2499.8|37
1642938490000|2022-01-23 11:48:10|2508.43|2499.73|2508.5|2499.8|2508.67|2499.97|2507.64|2498.94|36
1642938500000|2022-01-23 11:48:20|2508.48|2499.78|2508.28|2499.58|2509.1|2500.4|2508.15|2499.45|30
1642938510000|2022-01-23 11:48:30|2508.18|2499.48|2508.12|2499.42|2509.08|2500.38|2508.12|2499.42|32
1642938520000|2022-01-23 11:48:40|2507.94|2499.24|2507.53|2498.83|2507.96|2499.26|2507.53|2498.83|31
1642938530000|2022-01-23 11:48:50|2507.52|2498.82|2507.82|2499.12|2507.83|2499.13|2506.82|2498.12|31
1642938540000|2022-01-23 11:49:00|2507.46|2498.76|2507.22|2498.52|2507.68|2498.98|2506.61|2497.91|33
1642938550000|2022-01-23 11:49:10|2506.67|2497.97|2507.08|2498.38|2507.39|2498.69|2506.62|2497.92|31
1642938560000|2022-01-23 11:49:20|2507.09|2498.39|2507.75|2499.05|2507.75|2499.05|2507.04|2498.34|36
1642938570000|2022-01-23 11:49:30|2507.16|2498.46|2507.79|2499.09|2507.83|2499.13|2507.15|2498.45|30
1642938580000|2022-01-23 11:49:40|2507.69|2498.99|2507.96|2499.26|2508.02|2499.32|2507.6|2498.9|31
1642938590000|2022-01-23 11:49:50|2507.9|2499.2|2507.98|2499.28|2508.08|2499.38|2507.83|2499.13|34
1642938600000|2022-01-23 11:50:00|2508.02|2499.32|2508.11|2499.41|2508.56|2499.86|2507.97|2499.27|35
1642938610000|2022-01-23 11:50:10|2508.08|2499.38|2506.86|2498.16|2508.18|2499.48|2506.68|2497.98|31
1642938620000|2022-01-23 11:50:20|2506.94|2498.24|2506.91|2498.21|2506.96|2498.26|2506.58|2497.88|29
1642938630000|2022-01-23 11:50:30|2506.75|2498.05|2506.77|2498.07|2507.13|2498.43|2506.62|2497.92|32
1642938640000|2022-01-23 11:50:40|2506.8|2498.1|2507.5|2498.8|2507.59|2498.89|2506.8|2498.1|32
1642938650000|2022-01-23 11:50:50|2507.45|2498.75|2506.72|2498.02|2507.48|2498.78|2506.58|2497.88|29
1642938660000|2022-01-23 11:51:00|2506.73|2498.03|2506.65|2497.95|2506.83|2498.13|2506.49|2497.79|28
1642938670000|2022-01-23 11:51:10|2506.12|2497.42|2507.18|2498.48|2507.18|2498.48|2505.53|2496.83|35
1642938680000|2022-01-23 11:51:20|2507.19|2498.49|2507.55|2498.85|2507.57|2498.87|2506.97|2498.27|31
1642938690000|2022-01-23 11:51:30|2507.57|2498.87|2506.77|2498.07|2507.57|2498.87|2506.57|2497.87|31
1642938700000|2022-01-23 11:51:40|2506.81|2498.11|2507.39|2498.69|2507.42|2498.72|2506.66|2497.96|28
1642938710000|2022-01-23 11:51:50|2507.38|2498.68|2506.84|2498.14|2507.42|2498.72|2506.6|2497.9|24
1642938720000|2022-01-23 11:52:00|2506.89|2498.19|2506.95|2498.25|2507.02|2498.32|2506.86|2498.16|26
1642938730000|2022-01-23 11:52:10|2506.94|2498.24|2505.21|2496.51|2506.98|2498.28|2505.17|2496.47|25
1642938740000|2022-01-23 11:52:20|2505.23|2496.53|2505.14|2496.44|2505.45|2496.75|2505.14|2496.44|28
1642938750000|2022-01-23 11:52:30|2505.15|2496.45|2504.15|2495.45|2505.21|2496.51|2504.13|2495.43|30
1642938760000|2022-01-23 11:52:40|2504.22|2495.52|2504.74|2496.04|2504.8|2496.1|2504.09|2495.39|34
1642938770000|2022-01-23 11:52:50|2504.73|2496.03|2505.37|2496.67|2505.49|2496.79|2504.58|2495.88|24
1642938780000|2022-01-23 11:53:00|2505.34|2496.64|2504.82|2496.12|2505.6|2496.9|2504.49|2495.79|30
1642938790000|2022-01-23 11:53:10|2504.7|2496|2503.64|2494.94|2504.7|2496|2503.39|2494.69|33
1642938800000|2022-01-23 11:53:20|2503.47|2494.77|2502.36|2493.66|2503.65|2494.95|2502.36|2493.66|25
1642938810000|2022-01-23 11:53:30|2502.43|2493.73|2503.4|2494.7|2503.42|2494.72|2502.32|2493.62|30
1642938820000|2022-01-23 11:53:40|2503.39|2494.69|2504|2495.3|2504|2495.3|2503.28|2494.58|22
1642938830000|2022-01-23 11:53:50|2504.22|2495.52|2504.24|2495.54|2504.65|2495.95|2504.09|2495.39|33
1642938840000|2022-01-23 11:54:00|2504.26|2495.56|2505.01|2496.31|2505.02|2496.32|2504.17|2495.47|29
1642938850000|2022-01-23 11:54:10|2505|2496.3|2505.15|2496.45|2505.15|2496.45|2505|2496.3|15
1642938860000|2022-01-23 11:54:20|2505.12|2496.42|2505.31|2496.61|2505.36|2496.66|2505.07|2496.37|33
1642938870000|2022-01-23 11:54:30|2505.29|2496.59|2505.28|2496.58|2505.31|2496.61|2505.08|2496.38|22
1642938880000|2022-01-23 11:54:40|2505.27|2496.57|2505.03|2496.33|2506.24|2497.54|2505.03|2496.33|28
1642938890000|2022-01-23 11:54:50|2505.06|2496.36|2504.62|2495.92|2505.22|2496.52|2504.56|2495.86|28
1642938900000|2022-01-23 11:55:00|2504.61|2495.91|2504.24|2495.54|2504.92|2496.22|2504.24|2495.54|31
1642938910000|2022-01-23 11:55:10|2504.22|2495.52|2503.18|2494.48|2504.51|2495.81|2503.12|2494.42|37
1642938920000|2022-01-23 11:55:20|2503.16|2494.46|2503.62|2494.92|2503.66|2494.96|2502.63|2493.93|26
1642938930000|2022-01-23 11:55:30|2503.57|2494.87|2504.18|2495.48|2504.23|2495.53|2503.55|2494.85|25
1642938940000|2022-01-23 11:55:40|2504.12|2495.42|2504.3|2495.6|2504.53|2495.83|2504.11|2495.41|32
1642938950000|2022-01-23 11:55:50|2504.28|2495.58|2503.65|2494.95|2504.33|2495.63|2503.65|2494.95|30
1642938960000|2022-01-23 11:56:00|2503.6|2494.9|2503.74|2495.04|2503.81|2495.11|2503.6|2494.9|25
1642938970000|2022-01-23 11:56:10|2503.78|2495.08|2503.59|2494.89|2504.86|2496.16|2503.56|2494.86|32
1642938980000|2022-01-23 11:56:20|2503.61|2494.91|2503.53|2494.83|2503.62|2494.92|2503.44|2494.74|23
1642938990000|2022-01-23 11:56:30|2503.6|2494.9|2503.22|2494.52|2504|2495.3|2503.2|2494.5|33
1642939000000|2022-01-23 11:56:40|2503.19|2494.49|2502.63|2493.93|2503.19|2494.49|2502.6|2493.9|23
1642939010000|2022-01-23 11:56:50|2502.67|2493.97|2503.15|2494.45|2503.16|2494.46|2502.67|2493.97|31
1642939020000|2022-01-23 11:57:00|2503.16|2494.46|2503.16|2494.46|2503.17|2494.47|2503.13|2494.43|22
1642939030000|2022-01-23 11:57:10|2503.17|2494.47|2503.26|2494.56|2503.37|2494.67|2503.16|2494.46|27
1642939040000|2022-01-23 11:57:20|2503.27|2494.57|2503.52|2494.82|2503.53|2494.83|2503.24|2494.54|30
1642939050000|2022-01-23 11:57:30|2503.53|2494.83|2504.39|2495.69|2504.39|2495.69|2503.44|2494.74|34
1642939060000|2022-01-23 11:57:40|2504.37|2495.67|2504.93|2496.23|2505.21|2496.51|2504.27|2495.57|39
1642939070000|2022-01-23 11:57:50|2504.94|2496.24|2505.33|2496.63|2505.33|2496.63|2504.81|2496.11|32
1642939080000|2022-01-23 11:58:00|2505.35|2496.65|2506.52|2497.82|2506.52|2497.82|2505.35|2496.65|30
1642939090000|2022-01-23 11:58:10|2506.49|2497.79|2506.25|2497.55|2506.66|2497.96|2506.17|2497.47|28
1642939100000|2022-01-23 11:58:20|2506.24|2497.54|2505.07|2496.37|2506.34|2497.64|2505.07|2496.37|21
1642939110000|2022-01-23 11:58:30|2505.06|2496.36|2505.42|2496.72|2505.62|2496.92|2505.04|2496.34|32
1642939120000|2022-01-23 11:58:40|2505.47|2496.77|2505.44|2496.74|2505.48|2496.78|2505.34|2496.64|29
1642939130000|2022-01-23 11:58:50|2505.48|2496.78|2504.67|2495.97|2505.53|2496.83|2504.61|2495.91|33
1642939140000|2022-01-23 11:59:00|2504.66|2495.96|2504.42|2495.72|2504.66|2495.96|2504.38|2495.68|25
1642939150000|2022-01-23 11:59:10|2504.41|2495.71|2503.25|2494.55|2504.55|2495.85|2503.23|2494.53|28
1642939160000|2022-01-23 11:59:20|2503.26|2494.56|2503.77|2495.07|2504.11|2495.41|2503.18|2494.48|32
1642939170000|2022-01-23 11:59:30|2503.83|2495.13|2503.89|2495.19|2503.96|2495.26|2503.74|2495.04|28
1642939180000|2022-01-23 11:59:40|2503.93|2495.23|2504.03|2495.33|2504.03|2495.33|2503.89|2495.19|21
1642939190000|2022-01-23 11:59:50|2504.09|2495.39|2504.08|2495.38|2504.19|2495.49|2503.92|2495.22|21
1642939200000|2022-01-23 12:00:00|2504.03|2495.33|2504.11|2495.41|2504.33|2495.63|2504|2495.3|28
1642939210000|2022-01-23 12:00:10|2503.95|2495.25|2504.16|2495.46|2504.19|2495.49|2503.94|2495.24|33
1642939220000|2022-01-23 12:00:20|2504.17|2495.47|2505.2|2496.5|2505.2|2496.5|2504.17|2495.47|35
1642939230000|2022-01-23 12:00:30|2505.14|2496.44|2504.1|2495.4|2505.19|2496.49|2504.09|2495.39|29
1642939240000|2022-01-23 12:00:40|2504.17|2495.47|2504.84|2496.14|2504.88|2496.18|2504.15|2495.45|36
1642939250000|2022-01-23 12:00:50|2504.83|2496.13|2504.65|2495.95|2505.44|2496.74|2504.34|2495.64|36
1642939260000|2022-01-23 12:01:00|2504.64|2495.94|2504.82|2496.12|2505.22|2496.52|2504.64|2495.94|38
1642939270000|2022-01-23 12:01:10|2504.88|2496.18|2504.73|2496.03|2505.22|2496.52|2504.73|2496.03|37
1642939280000|2022-01-23 12:01:20|2504.67|2495.97|2504.69|2495.99|2504.78|2496.08|2503.99|2495.29|30
1642939290000|2022-01-23 12:01:30|2504.62|2495.92|2505.02|2496.32|2505.02|2496.32|2504.43|2495.73|31
1642939300000|2022-01-23 12:01:40|2505.01|2496.31|2505.25|2496.55|2505.28|2496.58|2505.01|2496.31|31
1642939310000|2022-01-23 12:01:50|2505.29|2496.59|2505.46|2496.76|2505.59|2496.89|2505.28|2496.58|33
1642939320000|2022-01-23 12:02:00|2505.49|2496.79|2505.28|2496.58|2505.53|2496.83|2505.24|2496.54|23
1642939330000|2022-01-23 12:02:10|2505.32|2496.62|2505.66|2496.96|2505.8|2497.1|2505.29|2496.59|24
1642939340000|2022-01-23 12:02:20|2505.65|2496.95|2505.97|2497.27|2506.06|2497.36|2505.65|2496.95|31
1642939350000|2022-01-23 12:02:30|2505.95|2497.25|2505.93|2497.23|2505.99|2497.29|2505.86|2497.16|16
1642939360000|2022-01-23 12:02:40|2505.91|2497.21|2507.27|2498.57|2507.27|2498.57|2505.89|2497.19|28
1642939370000|2022-01-23 12:02:50|2507.31|2498.61|2508.31|2499.61|2508.56|2499.86|2507.31|2498.61|33
1642939380000|2022-01-23 12:03:00|2508.3|2499.6|2509.09|2500.39|2509.11|2500.41|2508.21|2499.51|33
1642939390000|2022-01-23 12:03:10|2509.17|2500.47|2508.68|2499.98|2510.13|2501.43|2508.3|2499.6|34
1642939400000|2022-01-23 12:03:20|2508.72|2500.02|2509.2|2500.5|2509.54|2500.84|2508.65|2499.95|37
1642939410000|2022-01-23 12:03:30|2509.24|2500.54|2510.12|2501.42|2510.12|2501.42|2509.15|2500.45|33
1642939420000|2022-01-23 12:03:40|2510.18|2501.48|2509.76|2501.06|2510.45|2501.75|2509.46|2500.76|33
1642939430000|2022-01-23 12:03:50|2509.72|2501.02|2507.77|2499.07|2509.78|2501.08|2507.77|2499.07|37
1642939440000|2022-01-23 12:04:00|2507.81|2499.11|2506.84|2498.14|2507.89|2499.19|2506.54|2497.84|35
1642939450000|2022-01-23 12:04:10|2506.85|2498.15|2505.73|2497.03|2506.86|2498.16|2505.34|2496.64|33
1642939460000|2022-01-23 12:04:20|2505.74|2497.04|2504.68|2495.98|2505.74|2497.04|2504.5|2495.8|33
1642939470000|2022-01-23 12:04:30|2504.71|2496.01|2505.92|2497.22|2506.25|2497.55|2504.67|2495.97|30
1642939480000|2022-01-23 12:04:40|2505.91|2497.21|2504.32|2495.62|2506.34|2497.64|2504.28|2495.58|22
1642939490000|2022-01-23 12:04:50|2504.31|2495.61|2504.79|2496.09|2504.79|2496.09|2504.31|2495.61|27
1642939500000|2022-01-23 12:05:00|2504.76|2496.06|2505.19|2496.49|2505.57|2496.87|2504.69|2495.99|35
1642939510000|2022-01-23 12:05:10|2505.21|2496.51|2502|2493.3|2505.35|2496.65|2501.99|2493.29|39
1642939520000|2022-01-23 12:05:20|2501.99|2493.29|2502.13|2493.43|2502.18|2493.48|2501.68|2492.98|37
1642939530000|2022-01-23 12:05:30|2502.15|2493.45|2500.36|2491.66|2502.2|2493.5|2500.15|2491.45|37
1642939540000|2022-01-23 12:05:40|2500.46|2491.76|2499.93|2491.23|2500.58|2491.88|2499.67|2490.97|34
1642939550000|2022-01-23 12:05:50|2499.94|2491.24|2500.39|2491.69|2501.24|2492.54|2499.88|2491.18|39
1642939560000|2022-01-23 12:06:00|2500.42|2491.72|2501.25|2492.55|2501.25|2492.55|2500.42|2491.72|33
1642939570000|2022-01-23 12:06:10|2501.26|2492.56|2500.84|2492.14|2501.26|2492.56|2499.36|2490.66|31
1642939580000|2022-01-23 12:06:20|2500.82|2492.12|2500.82|2492.12|2500.94|2492.24|2500.46|2491.76|32
1642939590000|2022-01-23 12:06:30|2500.83|2492.13|2499.25|2490.55|2500.83|2492.13|2499.19|2490.49|31
1642939600000|2022-01-23 12:06:40|2499.23|2490.53|2499.02|2490.32|2499.31|2490.61|2498.96|2490.26|27
1642939610000|2022-01-23 12:06:50|2499.03|2490.33|2499.14|2490.44|2499.17|2490.47|2498.91|2490.21|27
1642939620000|2022-01-23 12:07:00|2499.13|2490.43|2498.61|2489.91|2499.15|2490.45|2498.55|2489.85|30
1642939630000|2022-01-23 12:07:10|2498.63|2489.93|2498.09|2489.39|2498.75|2490.05|2498.08|2489.38|34
1642939640000|2022-01-23 12:07:20|2498.08|2489.38|2497.53|2488.83|2498.2|2489.5|2496.65|2487.95|36
1642939650000|2022-01-23 12:07:30|2497.42|2488.72|2497.66|2488.96|2497.79|2489.09|2497.1|2488.4|34
1642939660000|2022-01-23 12:07:40|2497.59|2488.89|2498.4|2489.7|2498.41|2489.71|2497.5|2488.8|30
1642939670000|2022-01-23 12:07:50|2498.37|2489.67|2498.4|2489.7|2498.45|2489.75|2498.34|2489.64|29
1642939680000|2022-01-23 12:08:00|2498.05|2489.35|2498.11|2489.41|2498.22|2489.52|2498.01|2489.31|27
1642939690000|2022-01-23 12:08:10|2498.12|2489.42|2498.93|2490.23|2499.08|2490.38|2498.08|2489.38|29
1642939700000|2022-01-23 12:08:20|2498.95|2490.25|2499.1|2490.4|2499.1|2490.4|2498.83|2490.13|30
1642939710000|2022-01-23 12:08:30|2499.11|2490.41|2497.55|2488.85|2499.2|2490.5|2497.55|2488.85|31
1642939720000|2022-01-23 12:08:40|2497.52|2488.82|2496.76|2488.06|2497.52|2488.82|2496.47|2487.77|30
1642939730000|2022-01-23 12:08:50|2496.85|2488.15|2495.59|2486.89|2496.86|2488.16|2495.59|2486.89|31
1642939740000|2022-01-23 12:09:00|2495.56|2486.86|2494.58|2485.88|2496.25|2487.55|2494.58|2485.88|32
1642939750000|2022-01-23 12:09:10|2494.62|2485.92|2494.14|2485.44|2495.04|2486.34|2493.95|2485.25|36
1642939760000|2022-01-23 12:09:20|2493.99|2485.29|2494|2485.3|2494.3|2485.6|2493.82|2485.12|33
1642939770000|2022-01-23 12:09:30|2493.98|2485.28|2495.15|2486.45|2495.23|2486.53|2493.98|2485.28|37
1642939780000|2022-01-23 12:09:40|2495.52|2486.82|2495.97|2487.27|2496.05|2487.35|2495.52|2486.82|33
1642939790000|2022-01-23 12:09:50|2495.88|2487.18|2496.41|2487.71|2496.41|2487.71|2495.16|2486.46|31
1642939800000|2022-01-23 12:10:00|2496.42|2487.72|2495.55|2486.85|2496.55|2487.85|2495.37|2486.67|34
1642939810000|2022-01-23 12:10:10|2495.56|2486.86|2494.82|2486.12|2495.67|2486.97|2494.82|2486.12|29
1642939820000|2022-01-23 12:10:20|2494.8|2486.1|2494.16|2485.46|2494.92|2486.22|2494.12|2485.42|31
1642939830000|2022-01-23 12:10:30|2494.15|2485.45|2492.99|2484.29|2494.15|2485.45|2492.63|2483.93|35
1642939840000|2022-01-23 12:10:40|2493.18|2484.48|2493.07|2484.37|2493.38|2484.68|2493.03|2484.33|36
1642939850000|2022-01-23 12:10:50|2493.1|2484.4|2494.21|2485.51|2494.21|2485.51|2493.1|2484.4|33
1642939860000|2022-01-23 12:11:00|2494.2|2485.5|2494.76|2486.06|2494.79|2486.09|2494.15|2485.45|29
1642939870000|2022-01-23 12:11:10|2494.74|2486.04|2494.52|2485.82|2495.15|2486.45|2494.27|2485.57|29
1642939880000|2022-01-23 12:11:20|2494.47|2485.77|2494.65|2485.95|2494.91|2486.21|2494.31|2485.61|32
1642939890000|2022-01-23 12:11:30|2494.54|2485.84|2494.19|2485.49|2494.68|2485.98|2494.17|2485.47|32
1642939900000|2022-01-23 12:11:40|2494.18|2485.48|2493.31|2484.61|2494.37|2485.67|2493.18|2484.48|31
1642939910000|2022-01-23 12:11:50|2493.34|2484.64|2493.02|2484.32|2493.49|2484.79|2493.02|2484.32|34
1642939920000|2022-01-23 12:12:00|2493.07|2484.37|2494.19|2485.49|2494.28|2485.58|2493.07|2484.37|32
1642939930000|2022-01-23 12:12:10|2494.18|2485.48|2494.14|2485.44|2494.23|2485.53|2493.84|2485.14|37
1642939940000|2022-01-23 12:12:20|2494.24|2485.54|2494.92|2486.22|2494.97|2486.27|2494.24|2485.54|30
1642939950000|2022-01-23 12:12:30|2494.8|2486.1|2494.67|2485.97|2494.84|2486.14|2494.6|2485.9|28
1642939960000|2022-01-23 12:12:40|2494.68|2485.98|2494.64|2485.94|2494.92|2486.22|2494.63|2485.93|26
1642939970000|2022-01-23 12:12:50|2494.69|2485.99|2494.71|2486.01|2494.88|2486.18|2494.37|2485.67|32
1642939980000|2022-01-23 12:13:00|2494.75|2486.05|2493.73|2485.03|2494.75|2486.05|2493.73|2485.03|34
1642939990000|2022-01-23 12:13:10|2493.67|2484.97|2493.71|2485.01|2493.88|2485.18|2493.19|2484.49|35
1642940000000|2022-01-23 12:13:20|2493.72|2485.02|2493.94|2485.24|2494.24|2485.54|2493.33|2484.63|37
1642940010000|2022-01-23 12:13:30|2493.82|2485.12|2493.85|2485.15|2493.96|2485.26|2493.58|2484.88|29
1642940020000|2022-01-23 12:13:40|2493.87|2485.17|2493.3|2484.6|2493.87|2485.17|2493.29|2484.59|29
1642940030000|2022-01-23 12:13:50|2493.15|2484.45|2492.91|2484.21|2493.15|2484.45|2492.66|2483.96|30
1642940040000|2022-01-23 12:14:00|2492.9|2484.2|2493.06|2484.36|2493.38|2484.68|2492.87|2484.17|35
1642940050000|2022-01-23 12:14:10|2493.18|2484.48|2493.12|2484.42|2493.45|2484.75|2492.97|2484.27|32
1642940060000|2022-01-23 12:14:20|2493.15|2484.45|2493.15|2484.45|2493.33|2484.63|2493|2484.3|26
1642940070000|2022-01-23 12:14:30|2493.12|2484.42|2493.03|2484.33|2493.34|2484.64|2493.03|2484.33|34
1642940080000|2022-01-23 12:14:40|2493.09|2484.39|2493.3|2484.6|2493.68|2484.98|2493.09|2484.39|30
1642940090000|2022-01-23 12:14:50|2493.32|2484.62|2493.4|2484.7|2493.51|2484.81|2493.11|2484.41|31
1642940100000|2022-01-23 12:15:00|2493.44|2484.74|2494.24|2485.54|2494.24|2485.54|2493.29|2484.59|31
1642940110000|2022-01-23 12:15:10|2494.23|2485.53|2497.4|2488.7|2497.82|2489.12|2494.23|2485.53|36
1642940120000|2022-01-23 12:15:20|2497.42|2488.72|2496.16|2487.46|2497.42|2488.72|2495.95|2487.25|37
1642940130000|2022-01-23 12:15:30|2496.15|2487.45|2496.17|2487.47|2496.44|2487.74|2496.07|2487.37|34
1642940140000|2022-01-23 12:15:40|2496.35|2487.65|2497.56|2488.86|2497.56|2488.86|2496.27|2487.57|36
1642940150000|2022-01-23 12:15:50|2497.62|2488.92|2497.11|2488.41|2497.62|2488.92|2497.11|2488.41|30
1642940160000|2022-01-23 12:16:00|2496.84|2488.14|2494.65|2485.95|2496.89|2488.19|2494.65|2485.95|35
1642940170000|2022-01-23 12:16:10|2494.61|2485.91|2494.08|2485.38|2494.61|2485.91|2493.91|2485.21|34
1642940180000|2022-01-23 12:16:20|2494.14|2485.44|2494.27|2485.57|2494.36|2485.66|2494.01|2485.31|29
1642940190000|2022-01-23 12:16:30|2494.28|2485.58|2493.8|2485.1|2494.6|2485.9|2493.76|2485.06|37
1642940200000|2022-01-23 12:16:40|2493.73|2485.03|2493.75|2485.05|2493.89|2485.19|2493.57|2484.87|31
1642940210000|2022-01-23 12:16:50|2493.69|2484.99|2493.78|2485.08|2493.98|2485.28|2493.56|2484.86|32
1642940220000|2022-01-23 12:17:00|2493.8|2485.1|2493.32|2484.62|2493.8|2485.1|2493.23|2484.53|27
1642940230000|2022-01-23 12:17:10|2493.26|2484.56|2493.66|2484.96|2493.86|2485.16|2493.26|2484.56|32
1642940240000|2022-01-23 12:17:20|2493.76|2485.06|2494.81|2486.11|2495.07|2486.37|2493.53|2484.83|28
1642940250000|2022-01-23 12:17:30|2494.85|2486.15|2495.99|2487.29|2496.13|2487.43|2494.85|2486.15|31
1642940260000|2022-01-23 12:17:40|2496.05|2487.35|2496.51|2487.81|2496.9|2488.2|2496.05|2487.35|33
1642940270000|2022-01-23 12:17:50|2496.5|2487.8|2496.16|2487.46|2496.53|2487.83|2496.16|2487.46|25
1642940280000|2022-01-23 12:18:00|2496.1|2487.4|2494.52|2485.82|2496.18|2487.48|2494.21|2485.51|33
1642940290000|2022-01-23 12:18:10|2494.54|2485.84|2494.26|2485.56|2494.58|2485.88|2494.21|2485.51|30
1642940300000|2022-01-23 12:18:20|2494.24|2485.54|2494.67|2485.97|2494.82|2486.12|2494.13|2485.43|32
1642940310000|2022-01-23 12:18:30|2494.63|2485.93|2494.74|2486.04|2494.74|2486.04|2494.35|2485.65|32
1642940320000|2022-01-23 12:18:40|2494.66|2485.96|2494.3|2485.6|2494.73|2486.03|2494.28|2485.58|30
1642940330000|2022-01-23 12:18:50|2494.34|2485.64|2494.45|2485.75|2494.45|2485.75|2494.25|2485.55|29
1642940340000|2022-01-23 12:19:00|2494.36|2485.66|2494.17|2485.47|2494.36|2485.66|2494.08|2485.38|28
1642940350000|2022-01-23 12:19:10|2494.16|2485.46|2494.22|2485.52|2494.31|2485.61|2494.04|2485.34|31
1642940360000|2022-01-23 12:19:20|2494.23|2485.53|2494.08|2485.38|2494.38|2485.68|2494.08|2485.38|31
1642940370000|2022-01-23 12:19:30|2494.09|2485.39|2493.26|2484.56|2494.14|2485.44|2493.19|2484.49|35
1642940380000|2022-01-23 12:19:40|2493.31|2484.61|2492.47|2483.77|2493.31|2484.61|2492.3|2483.6|26
1642940390000|2022-01-23 12:19:50|2492.48|2483.78|2491.85|2483.15|2492.54|2483.84|2491.83|2483.13|35
1642940400000|2022-01-23 12:20:00|2491.9|2483.2|2491.3|2482.6|2491.9|2483.2|2490.56|2481.86|36
1642940410000|2022-01-23 12:20:10|2491.24|2482.54|2491.27|2482.57|2491.78|2483.08|2490.53|2481.83|34
1642940420000|2022-01-23 12:20:20|2491.11|2482.41|2491.04|2482.34|2491.11|2482.41|2490.49|2481.79|34
1642940430000|2022-01-23 12:20:30|2491.01|2482.31|2492.2|2483.5|2492.2|2483.5|2490.88|2482.18|35
1642940440000|2022-01-23 12:20:40|2492.17|2483.47|2491.85|2483.15|2492.23|2483.53|2491.07|2482.37|36
1642940450000|2022-01-23 12:20:50|2491.87|2483.17|2492.13|2483.43|2492.23|2483.53|2491.84|2483.14|33
1642940460000|2022-01-23 12:21:00|2492.14|2483.44|2492.89|2484.19|2493|2484.3|2492.14|2483.44|34
1642940470000|2022-01-23 12:21:10|2492.87|2484.17|2492.89|2484.19|2492.98|2484.28|2492.76|2484.06|31
1642940480000|2022-01-23 12:21:20|2492.82|2484.12|2493.69|2484.99|2494.13|2485.43|2492.82|2484.12|30
1642940490000|2022-01-23 12:21:30|2493.7|2485|2494.14|2485.44|2494.23|2485.53|2493.59|2484.89|34
1642940500000|2022-01-23 12:21:40|2494.16|2485.46|2494.83|2486.13|2494.95|2486.25|2494.16|2485.46|28
1642940510000|2022-01-23 12:21:50|2494.59|2485.89|2494.67|2485.97|2494.88|2486.18|2494.09|2485.39|35
1642940520000|2022-01-23 12:22:00|2494.68|2485.98|2494.92|2486.22|2494.99|2486.29|2494.68|2485.98|28
1642940530000|2022-01-23 12:22:10|2494.94|2486.24|2495.35|2486.65|2495.41|2486.71|2494.83|2486.13|27
1642940540000|2022-01-23 12:22:20|2495.36|2486.66|2496.17|2487.47|2496.17|2487.47|2495.34|2486.64|28
1642940550000|2022-01-23 12:22:30|2496.13|2487.43|2495.45|2486.75|2496.13|2487.43|2495.27|2486.57|32
1642940560000|2022-01-23 12:22:40|2495.42|2486.72|2495.71|2487.01|2495.82|2487.12|2495.41|2486.71|32
1642940570000|2022-01-23 12:22:50|2495.58|2486.88|2496.17|2487.47|2496.35|2487.65|2495.58|2486.88|31
1642940580000|2022-01-23 12:23:00|2496.18|2487.48|2496.4|2487.7|2496.47|2487.77|2496.18|2487.48|22
1642940590000|2022-01-23 12:23:10|2496.38|2487.68|2496.23|2487.53|2496.48|2487.78|2496.23|2487.53|24
1642940600000|2022-01-23 12:23:20|2495.79|2487.09|2496.03|2487.33|2496.22|2487.52|2493.02|2484.32|35
1642940610000|2022-01-23 12:23:30|2496.04|2487.34|2496.26|2487.56|2496.27|2487.57|2494.98|2486.28|36
1642940620000|2022-01-23 12:23:40|2496.27|2487.57|2496|2487.3|2496.44|2487.74|2496|2487.3|31
1642940630000|2022-01-23 12:23:50|2496.12|2487.42|2495.38|2486.68|2496.26|2487.56|2494.25|2485.55|30
1642940640000|2022-01-23 12:24:00|2494.91|2486.21|2493.49|2484.79|2494.91|2486.21|2492.86|2484.16|39
1642940650000|2022-01-23 12:24:10|2493.12|2484.42|2491.5|2482.8|2493.12|2484.42|2490.63|2481.93|32
1642940660000|2022-01-23 12:24:20|2491.26|2482.56|2497.1|2488.4|2497.1|2488.4|2490.87|2482.17|39
1642940670000|2022-01-23 12:24:30|2497.61|2488.91|2506.25|2497.55|2506.25|2497.55|2497.61|2488.91|40
1642940680000|2022-01-23 12:24:40|2506.14|2497.44|2504.64|2495.94|2508.64|2499.94|2504.54|2495.84|39
1642940690000|2022-01-23 12:24:50|2505.15|2496.45|2504.68|2495.98|2506.47|2497.77|2503.71|2495.01|38
1642940700000|2022-01-23 12:25:00|2504.62|2495.92|2503.19|2494.49|2504.62|2495.92|2502.73|2494.03|34
1642940710000|2022-01-23 12:25:10|2503.13|2494.43|2504.34|2495.64|2505.01|2496.31|2503.13|2494.43|37
1642940720000|2022-01-23 12:25:20|2504.35|2495.65|2504.29|2495.59|2505.83|2497.13|2504.29|2495.59|38
1642940730000|2022-01-23 12:25:30|2504.69|2495.99|2504.28|2495.58|2505.39|2496.69|2503.7|2495|39
1642940740000|2022-01-23 12:25:40|2504.31|2495.61|2502.94|2494.24|2504.74|2496.04|2502.91|2494.21|38
1642940750000|2022-01-23 12:25:50|2502.81|2494.11|2501.38|2492.68|2502.95|2494.25|2501.38|2492.68|31
1642940760000|2022-01-23 12:26:00|2501.29|2492.59|2502.39|2493.69|2502.47|2493.77|2500.42|2491.72|34
1642940770000|2022-01-23 12:26:10|2502.48|2493.78|2503.54|2494.84|2503.78|2495.08|2502.48|2493.78|36
1642940780000|2022-01-23 12:26:20|2503.53|2494.83|2505.1|2496.4|2505.17|2496.47|2503.5|2494.8|37
1642940790000|2022-01-23 12:26:30|2505.15|2496.45|2505.03|2496.33|2505.47|2496.77|2504.74|2496.04|34
1642940800000|2022-01-23 12:26:40|2505.01|2496.31|2505.41|2496.71|2505.6|2496.9|2503.92|2495.22|37
1642940810000|2022-01-23 12:26:50|2505.27|2496.57|2504.68|2495.98|2505.48|2496.78|2503.81|2495.11|37
1642940820000|2022-01-23 12:27:00|2504.67|2495.97|2504.56|2495.86|2504.67|2495.97|2503.49|2494.79|35
1642940830000|2022-01-23 12:27:10|2504.57|2495.87|2501.76|2493.06|2504.57|2495.87|2500.14|2491.44|37
1642940840000|2022-01-23 12:27:20|2501.72|2493.02|2500.31|2491.61|2501.9|2493.2|2500.26|2491.56|37
1642940850000|2022-01-23 12:27:30|2500.3|2491.6|2500.81|2492.11|2500.83|2492.13|2499.79|2491.09|35
1642940860000|2022-01-23 12:27:40|2500.82|2492.12|2502.2|2493.5|2502.32|2493.62|2500.75|2492.05|36
1642940870000|2022-01-23 12:27:50|2502.18|2493.48|2500.41|2491.71|2502.2|2493.5|2500.19|2491.49|35
1642940880000|2022-01-23 12:28:00|2500.39|2491.69|2498.68|2489.98|2500.39|2491.69|2498.68|2489.98|38
1642940890000|2022-01-23 12:28:10|2498.72|2490.02|2501.01|2492.31|2501.22|2492.52|2498.72|2490.02|34
1642940900000|2022-01-23 12:28:20|2500.97|2492.27|2501.82|2493.12|2501.99|2493.29|2500.54|2491.84|36
1642940910000|2022-01-23 12:28:30|2501.47|2492.77|2502|2493.3|2502.04|2493.34|2501.42|2492.72|34
1642940920000|2022-01-23 12:28:40|2501.98|2493.28|2501.98|2493.28|2502.05|2493.35|2501.8|2493.1|22
1642940930000|2022-01-23 12:28:50|2501.97|2493.27|2502.02|2493.32|2502.02|2493.32|2501.61|2492.91|35
1642940940000|2022-01-23 12:29:00|2502.06|2493.36|2501.72|2493.02|2502.93|2494.23|2501.62|2492.92|34
1642940950000|2022-01-23 12:29:10|2501.74|2493.04|2501.8|2493.1|2501.83|2493.13|2501.5|2492.8|35
1642940960000|2022-01-23 12:29:20|2501.81|2493.11|2501.73|2493.03|2501.83|2493.13|2501.54|2492.84|34
1642940970000|2022-01-23 12:29:30|2501.72|2493.02|2501.69|2492.99|2501.8|2493.1|2501.63|2492.93|25
1642940980000|2022-01-23 12:29:40|2501.73|2493.03|2501.58|2492.88|2501.87|2493.17|2501.55|2492.85|29
1642940990000|2022-01-23 12:29:50|2501.6|2492.9|2501.54|2492.84|2501.66|2492.96|2501.51|2492.81|28
1642941000000|2022-01-23 12:30:00|2501.52|2492.82|2502.07|2493.37|2502.07|2493.37|2501.52|2492.82|35
1642941010000|2022-01-23 12:30:10|2502.08|2493.38|2504.02|2495.32|2504.02|2495.32|2502.08|2493.38|35
1642941020000|2022-01-23 12:30:20|2503.85|2495.15|2503.89|2495.19|2504.52|2495.82|2503.79|2495.09|35
1642941030000|2022-01-23 12:30:30|2503.85|2495.15|2503.25|2494.55|2503.85|2495.15|2502.55|2493.85|37
1642941040000|2022-01-23 12:30:40|2503.32|2494.62|2502.85|2494.15|2503.32|2494.62|2502.53|2493.83|36
1642941050000|2022-01-23 12:30:50|2502.79|2494.09|2502.61|2493.91|2502.81|2494.11|2502.11|2493.41|37
1642941060000|2022-01-23 12:31:00|2502.55|2493.85|2501.95|2493.25|2502.65|2493.95|2500.99|2492.29|31
1642941070000|2022-01-23 12:31:10|2501.92|2493.22|2501.02|2492.32|2501.92|2493.22|2500.42|2491.72|39
1642941080000|2022-01-23 12:31:20|2501.03|2492.33|2500.66|2491.96|2501.24|2492.54|2500.57|2491.87|33
1642941090000|2022-01-23 12:31:30|2500.62|2491.92|2500.36|2491.66|2500.67|2491.97|2500.33|2491.63|26
1642941100000|2022-01-23 12:31:40|2500.46|2491.76|2500.76|2492.06|2500.79|2492.09|2500.37|2491.67|30
1642941110000|2022-01-23 12:31:50|2500.77|2492.07|2500.53|2491.83|2500.77|2492.07|2500.53|2491.83|26
1642941120000|2022-01-23 12:32:00|2500.24|2491.54|2499.42|2490.72|2500.29|2491.59|2499.42|2490.72|32
1642941130000|2022-01-23 12:32:10|2499.41|2490.71|2498.6|2489.9|2499.63|2490.93|2498.43|2489.73|36
1642941140000|2022-01-23 12:32:20|2498.59|2489.89|2497.07|2488.37|2498.65|2489.95|2497.07|2488.37|33
1642941150000|2022-01-23 12:32:30|2497.08|2488.38|2498.5|2489.8|2498.54|2489.84|2496.91|2488.21|32
1642941160000|2022-01-23 12:32:40|2498.51|2489.81|2498.55|2489.85|2499.16|2490.46|2498.39|2489.69|30
1642941170000|2022-01-23 12:32:50|2498.52|2489.82|2498.28|2489.58|2498.6|2489.9|2497.48|2488.78|31
1642941180000|2022-01-23 12:33:00|2498.05|2489.35|2497.71|2489.01|2498.35|2489.65|2497.57|2488.87|38
1642941190000|2022-01-23 12:33:10|2497.72|2489.02|2496.45|2487.75|2497.73|2489.03|2496.1|2487.4|33
1642941200000|2022-01-23 12:33:20|2496.24|2487.54|2495.93|2487.23|2496.99|2488.29|2495.02|2486.32|36
1642941210000|2022-01-23 12:33:30|2495.97|2487.27|2494.71|2486.01|2496.43|2487.73|2494.7|2486|35
1642941220000|2022-01-23 12:33:40|2494.72|2486.02|2494.73|2486.03|2494.75|2486.05|2494.15|2485.45|33
1642941230000|2022-01-23 12:33:50|2494.78|2486.08|2494.6|2485.9|2494.94|2486.24|2494.34|2485.64|35
1642941240000|2022-01-23 12:34:00|2494.53|2485.83|2494.58|2485.88|2494.73|2486.03|2494.53|2485.83|28
1642941250000|2022-01-23 12:34:10|2494.56|2485.86|2494.65|2485.95|2494.65|2485.95|2494.31|2485.61|16
1642941260000|2022-01-23 12:34:20|2494.67|2485.97|2494.97|2486.27|2495.26|2486.56|2494.57|2485.87|32
1642941270000|2022-01-23 12:34:30|2494.96|2486.26|2496.66|2487.96|2496.66|2487.96|2494.96|2486.26|33
1642941280000|2022-01-23 12:34:40|2496.83|2488.13|2497.13|2488.43|2497.43|2488.73|2496.4|2487.7|36
1642941290000|2022-01-23 12:34:50|2497.29|2488.59|2497.57|2488.87|2497.76|2489.06|2497.29|2488.59|28
1642941300000|2022-01-23 12:35:00|2497.53|2488.83|2497.44|2488.74|2497.53|2488.83|2496.45|2487.75|35
1642941310000|2022-01-23 12:35:10|2497.45|2488.75|2497.1|2488.4|2498.71|2490.01|2497.1|2488.4|38
1642941320000|2022-01-23 12:35:20|2497.17|2488.47|2495.64|2486.94|2497.29|2488.59|2495.63|2486.93|33
1642941330000|2022-01-23 12:35:30|2495.68|2486.98|2495.58|2486.88|2495.68|2486.98|2495.5|2486.8|29
1642941340000|2022-01-23 12:35:40|2495.55|2486.85|2495.62|2486.92|2495.69|2486.99|2495.47|2486.77|26
1642941350000|2022-01-23 12:35:50|2495.84|2487.14|2496.52|2487.82|2497.16|2488.46|2495.84|2487.14|32
1642941360000|2022-01-23 12:36:00|2496.51|2487.81|2496.29|2487.59|2496.68|2487.98|2495.8|2487.1|38
1642941370000|2022-01-23 12:36:10|2496.33|2487.63|2497.37|2488.67|2497.52|2488.82|2495.84|2487.14|36
1642941380000|2022-01-23 12:36:20|2497.35|2488.65|2498.14|2489.44|2498.14|2489.44|2497.3|2488.6|33
1642941390000|2022-01-23 12:36:30|2498.31|2489.61|2499.56|2490.86|2499.8|2491.1|2498.31|2489.61|31
1642941400000|2022-01-23 12:36:40|2499.55|2490.85|2499.57|2490.87|2499.6|2490.9|2499.45|2490.75|34
1642941410000|2022-01-23 12:36:50|2499.49|2490.79|2500.77|2492.07|2500.78|2492.08|2499.49|2490.79|36
1642941420000|2022-01-23 12:37:00|2500.76|2492.06|2498.66|2489.96|2500.79|2492.09|2498.55|2489.85|37
1642941430000|2022-01-23 12:37:10|2498.67|2489.97|2500.61|2491.91|2500.61|2491.91|2498.61|2489.91|33
1642941440000|2022-01-23 12:37:20|2500.58|2491.88|2499.48|2490.78|2500.85|2492.15|2499.4|2490.7|33
1642941450000|2022-01-23 12:37:30|2499.52|2490.82|2500.86|2492.16|2500.86|2492.16|2499.52|2490.82|37
1642941460000|2022-01-23 12:37:40|2500.93|2492.23|2500.06|2491.36|2500.99|2492.29|2500.06|2491.36|34
1642941470000|2022-01-23 12:37:50|2499.95|2491.25|2499.91|2491.21|2500.27|2491.57|2499.5|2490.8|35
1642941480000|2022-01-23 12:38:00|2499.93|2491.23|2499.35|2490.65|2500.25|2491.55|2499.21|2490.51|28
1642941490000|2022-01-23 12:38:10|2499.31|2490.61|2498.75|2490.05|2499.56|2490.86|2498.32|2489.62|38
1642941500000|2022-01-23 12:38:20|2498.86|2490.16|2499.49|2490.79|2499.87|2491.17|2498.84|2490.14|39
1642941510000|2022-01-23 12:38:30|2499.59|2490.89|2498.96|2490.26|2499.71|2491.01|2498.89|2490.19|33
1642941520000|2022-01-23 12:38:40|2498.95|2490.25|2498.05|2489.35|2498.95|2490.25|2497.73|2489.03|36
1642941530000|2022-01-23 12:38:50|2498.15|2489.45|2498.74|2490.04|2498.87|2490.17|2498.06|2489.36|31
1642941540000|2022-01-23 12:39:00|2498.79|2490.09|2497.34|2488.64|2498.84|2490.14|2497.34|2488.64|33
1642941550000|2022-01-23 12:39:10|2497.35|2488.65|2496.91|2488.21|2497.46|2488.76|2496.67|2487.97|37
1642941560000|2022-01-23 12:39:20|2496.93|2488.23|2497.87|2489.17|2497.96|2489.26|2496.93|2488.23|32
1642941570000|2022-01-23 12:39:30|2497.88|2489.18|2497.75|2489.05|2498|2489.3|2497.74|2489.04|32
1642941580000|2022-01-23 12:39:40|2497.78|2489.08|2495.77|2487.07|2497.8|2489.1|2495.69|2486.99|33
1642941590000|2022-01-23 12:39:50|2495.93|2487.23|2495.66|2486.96|2496.06|2487.36|2495.1|2486.4|29
1642941600000|2022-01-23 12:40:00|2495.62|2486.92|2495.36|2486.66|2496.03|2487.33|2494.91|2486.21|34
1642941610000|2022-01-23 12:40:10|2495.41|2486.71|2495.54|2486.84|2495.7|2487|2495.17|2486.47|35
1642941620000|2022-01-23 12:40:20|2495.55|2486.85|2495.42|2486.72|2495.55|2486.85|2495.4|2486.7|28
1642941630000|2022-01-23 12:40:30|2495.47|2486.77|2494.62|2485.92|2495.51|2486.81|2494.55|2485.85|34
1642941640000|2022-01-23 12:40:40|2494.63|2485.93|2494.32|2485.62|2495|2486.3|2494.12|2485.42|36
1642941650000|2022-01-23 12:40:50|2494.31|2485.61|2494.52|2485.82|2494.81|2486.11|2494.21|2485.51|37
1642941660000|2022-01-23 12:41:00|2494.25|2485.55|2495.12|2486.42|2495.38|2486.68|2493.98|2485.28|34
1642941670000|2022-01-23 12:41:10|2495.19|2486.49|2495.96|2487.26|2495.96|2487.26|2494.94|2486.24|30
1642941680000|2022-01-23 12:41:20|2495.91|2487.21|2496.07|2487.37|2496.17|2487.47|2495.91|2487.21|34
1642941690000|2022-01-23 12:41:30|2496.08|2487.38|2494.85|2486.15|2496.08|2487.38|2494.75|2486.05|33
1642941700000|2022-01-23 12:41:40|2494.87|2486.17|2494.76|2486.06|2495.26|2486.56|2494.58|2485.88|37
1642941710000|2022-01-23 12:41:50|2494.84|2486.14|2494.21|2485.51|2494.97|2486.27|2494.15|2485.45|36
1642941720000|2022-01-23 12:42:00|2494.22|2485.52|2493.69|2484.99|2494.27|2485.57|2493.62|2484.92|34
1642941730000|2022-01-23 12:42:10|2493.67|2484.97|2493.82|2485.12|2493.9|2485.2|2493.64|2484.94|31
1642941740000|2022-01-23 12:42:20|2493.8|2485.1|2493.49|2484.79|2493.8|2485.1|2493.48|2484.78|29
1642941750000|2022-01-23 12:42:30|2493.54|2484.84|2493.61|2484.91|2493.84|2485.14|2493.46|2484.76|30
1642941760000|2022-01-23 12:42:40|2493.62|2484.92|2493.67|2484.97|2493.85|2485.15|2493.45|2484.75|31
1642941770000|2022-01-23 12:42:50|2493.75|2485.05|2493.63|2484.93|2493.75|2485.05|2493.25|2484.55|33
1642941780000|2022-01-23 12:43:00|2493.64|2484.94|2494.15|2485.45|2494.15|2485.45|2493.47|2484.77|31
1642941790000|2022-01-23 12:43:10|2494.18|2485.48|2495.92|2487.22|2496.08|2487.38|2494.18|2485.48|32
1642941800000|2022-01-23 12:43:20|2495.91|2487.21|2493.91|2485.21|2495.91|2487.21|2493.91|2485.21|38
1642941810000|2022-01-23 12:43:30|2493.92|2485.22|2494.12|2485.42|2494.18|2485.48|2493.78|2485.08|36
1642941820000|2022-01-23 12:43:40|2494.13|2485.43|2493.87|2485.17|2494.37|2485.67|2493.67|2484.97|31
1642941830000|2022-01-23 12:43:50|2493.86|2485.16|2494.28|2485.58|2494.28|2485.58|2493.73|2485.03|32
1642941840000|2022-01-23 12:44:00|2494.27|2485.57|2493.74|2485.04|2494.37|2485.67|2493.54|2484.84|32
1642941850000|2022-01-23 12:44:10|2493.79|2485.09|2493.98|2485.28|2493.98|2485.28|2493|2484.3|33
1642941860000|2022-01-23 12:44:20|2493.81|2485.11|2493.34|2484.64|2493.81|2485.11|2493.27|2484.57|33
1642941870000|2022-01-23 12:44:30|2493.39|2484.69|2493.32|2484.62|2493.46|2484.76|2493.27|2484.57|24
1642941880000|2022-01-23 12:44:40|2493.31|2484.61|2491.32|2482.62|2494.15|2485.45|2491.32|2482.62|35
1642941890000|2022-01-23 12:44:50|2491.31|2482.61|2491.31|2482.61|2491.46|2482.76|2490.29|2481.59|36
1642941900000|2022-01-23 12:45:00|2491.26|2482.56|2490.65|2481.95|2491.36|2482.66|2490.05|2481.35|35
1642941910000|2022-01-23 12:45:10|2490.57|2481.87|2491.7|2483|2492.07|2483.37|2490.02|2481.32|37
1642941920000|2022-01-23 12:45:20|2491.09|2482.39|2492.43|2483.73|2492.49|2483.79|2490.5|2481.8|33
1642941930000|2022-01-23 12:45:30|2492.48|2483.78|2492.74|2484.04|2493.83|2485.13|2492.48|2483.78|37
1642941940000|2022-01-23 12:45:40|2492.78|2484.08|2491.96|2483.26|2493.08|2484.38|2491.96|2483.26|39
1642941950000|2022-01-23 12:45:50|2491.97|2483.27|2491.99|2483.29|2492.53|2483.83|2491.97|2483.27|39
1642941960000|2022-01-23 12:46:00|2492|2483.3|2491.74|2483.04|2492.46|2483.76|2491.73|2483.03|33
1642941970000|2022-01-23 12:46:10|2491.75|2483.05|2493.17|2484.47|2493.3|2484.6|2491.74|2483.04|33
1642941980000|2022-01-23 12:46:20|2493.08|2484.38|2493.32|2484.62|2493.38|2484.68|2492.8|2484.1|31
1642941990000|2022-01-23 12:46:30|2493.24|2484.54|2493.58|2484.88|2493.66|2484.96|2493.12|2484.42|35
1642942000000|2022-01-23 12:46:40|2493.54|2484.84|2493.93|2485.23|2494.05|2485.35|2493.5|2484.8|33
1642942010000|2022-01-23 12:46:50|2494.03|2485.33|2491.8|2483.1|2494.03|2485.33|2491.8|2483.1|37
1642942020000|2022-01-23 12:47:00|2491.75|2483.05|2490.44|2481.74|2491.78|2483.08|2490.44|2481.74|37
1642942030000|2022-01-23 12:47:10|2490.36|2481.66|2490.05|2481.35|2490.66|2481.96|2489.87|2481.17|37
1642942040000|2022-01-23 12:47:20|2490.1|2481.4|2488.02|2479.32|2490.13|2481.43|2487.79|2479.09|39
1642942050000|2022-01-23 12:47:30|2488.01|2479.31|2489.55|2480.85|2489.55|2480.85|2487.89|2479.19|31
1642942060000|2022-01-23 12:47:40|2489.54|2480.84|2490.51|2481.81|2490.58|2481.88|2489.46|2480.76|32
1642942070000|2022-01-23 12:47:50|2490.52|2481.82|2490.18|2481.48|2490.9|2482.2|2489.03|2480.33|39
1642942080000|2022-01-23 12:48:00|2490.07|2481.37|2490.15|2481.45|2491.19|2482.49|2489.77|2481.07|35
1642942090000|2022-01-23 12:48:10|2490.53|2481.83|2489.19|2480.49|2490.82|2482.12|2488.92|2480.22|37
1642942100000|2022-01-23 12:48:20|2489.2|2480.5|2489.63|2480.93|2489.63|2480.93|2489.2|2480.5|28
1642942110000|2022-01-23 12:48:30|2489.65|2480.95|2488.66|2479.96|2489.65|2480.95|2488.57|2479.87|36
1642942120000|2022-01-23 12:48:40|2488.64|2479.94|2488.61|2479.91|2488.73|2480.03|2488.55|2479.85|31
1642942130000|2022-01-23 12:48:50|2488.69|2479.99|2489.2|2480.5|2489.41|2480.71|2488.69|2479.99|38
1642942140000|2022-01-23 12:49:00|2489.21|2480.51|2489.32|2480.62|2489.36|2480.66|2488.83|2480.13|33
1642942150000|2022-01-23 12:49:10|2489.31|2480.61|2489.24|2480.54|2489.34|2480.64|2488.9|2480.2|30
1642942160000|2022-01-23 12:49:20|2489.27|2480.57|2489.88|2481.18|2490.04|2481.34|2489.23|2480.53|24
1642942170000|2022-01-23 12:49:30|2489.89|2481.19|2491.41|2482.71|2491.41|2482.71|2489.89|2481.19|32
1642942180000|2022-01-23 12:49:40|2491.42|2482.72|2492.07|2483.37|2492.07|2483.37|2491.27|2482.57|35
1642942190000|2022-01-23 12:49:50|2492.05|2483.35|2493.6|2484.9|2493.74|2485.04|2492.02|2483.32|36
1642942200000|2022-01-23 12:50:00|2493.61|2484.91|2494.01|2485.31|2494.01|2485.31|2493.54|2484.84|33
1642942210000|2022-01-23 12:50:10|2494.26|2485.56|2497.13|2488.43|2497.21|2488.51|2494.18|2485.48|38
1642942220000|2022-01-23 12:50:20|2497.16|2488.46|2497.44|2488.74|2499|2490.3|2497.16|2488.46|38
1642942230000|2022-01-23 12:50:30|2497.8|2489.1|2497.4|2488.7|2498.15|2489.45|2496.78|2488.08|37
1642942240000|2022-01-23 12:50:40|2497.36|2488.66|2496.72|2488.02|2497.41|2488.71|2496.45|2487.75|36
1642942250000|2022-01-23 12:50:50|2496.73|2488.03|2496.81|2488.11|2496.97|2488.27|2496.52|2487.82|32
1642942260000|2022-01-23 12:51:00|2496.8|2488.1|2496.7|2488|2496.93|2488.23|2496.2|2487.5|30
1642942270000|2022-01-23 12:51:10|2496.77|2488.07|2496.53|2487.83|2496.77|2488.07|2496.46|2487.76|30
1642942280000|2022-01-23 12:51:20|2496.27|2487.57|2496.42|2487.72|2496.59|2487.89|2496.24|2487.54|31
1642942290000|2022-01-23 12:51:30|2496.43|2487.73|2496.34|2487.64|2496.63|2487.93|2496.34|2487.64|28
1642942300000|2022-01-23 12:51:40|2496.43|2487.73|2496.35|2487.65|2496.64|2487.94|2496.28|2487.58|31
1642942310000|2022-01-23 12:51:50|2496.42|2487.72|2495.85|2487.15|2496.42|2487.72|2495.8|2487.1|30
1642942320000|2022-01-23 12:52:00|2495.91|2487.21|2496.12|2487.42|2496.24|2487.54|2495.58|2486.88|32
1642942330000|2022-01-23 12:52:10|2496.35|2487.65|2497.38|2488.68|2497.61|2488.91|2496.22|2487.52|33
1642942340000|2022-01-23 12:52:20|2497.4|2488.7|2497.67|2488.97|2497.82|2489.12|2497.29|2488.59|34
1642942350000|2022-01-23 12:52:30|2497.81|2489.11|2497.16|2488.46|2498.47|2489.77|2497.12|2488.42|35
1642942360000|2022-01-23 12:52:40|2497.36|2488.66|2497.65|2488.95|2497.77|2489.07|2497.2|2488.5|38
1642942370000|2022-01-23 12:52:50|2497.74|2489.04|2496.91|2488.21|2497.87|2489.17|2496.84|2488.14|37
1642942380000|2022-01-23 12:53:00|2496.94|2488.24|2496.75|2488.05|2497.13|2488.43|2496.67|2487.97|30
1642942390000|2022-01-23 12:53:10|2496.78|2488.08|2497.09|2488.39|2497.39|2488.69|2496.74|2488.04|33
1642942400000|2022-01-23 12:53:20|2497.07|2488.37|2496.91|2488.21|2497.24|2488.54|2496.91|2488.21|33
1642942410000|2022-01-23 12:53:30|2497.02|2488.32|2497.89|2489.19|2497.89|2489.19|2496.94|2488.24|31
1642942420000|2022-01-23 12:53:40|2497.94|2489.24|2498.3|2489.6|2498.88|2490.18|2497.84|2489.14|35
1642942430000|2022-01-23 12:53:50|2498.32|2489.62|2497.54|2488.84|2498.4|2489.7|2497.5|2488.8|35
1642942440000|2022-01-23 12:54:00|2497.53|2488.83|2497.37|2488.67|2497.69|2488.99|2497.26|2488.56|28
1642942450000|2022-01-23 12:54:10|2497.36|2488.66|2496.74|2488.04|2497.54|2488.84|2496.59|2487.89|35
1642942460000|2022-01-23 12:54:20|2496.75|2488.05|2496.62|2487.92|2496.75|2488.05|2496.39|2487.69|29
1642942470000|2022-01-23 12:54:30|2496.72|2488.02|2496.62|2487.92|2496.86|2488.16|2496.56|2487.86|31
1642942480000|2022-01-23 12:54:40|2496.64|2487.94|2495.8|2487.1|2496.64|2487.94|2495.44|2486.74|25
1642942490000|2022-01-23 12:54:50|2495.75|2487.05|2495.22|2486.52|2495.82|2487.12|2495.22|2486.52|31
1642942500000|2022-01-23 12:55:00|2495.16|2486.46|2495.44|2486.74|2495.47|2486.77|2495.16|2486.46|31
1642942510000|2022-01-23 12:55:10|2495.45|2486.75|2497.46|2488.76|2497.46|2488.76|2495.45|2486.75|31
1642942520000|2022-01-23 12:55:20|2497.39|2488.69|2496.65|2487.95|2497.39|2488.69|2496.65|2487.95|39
1642942530000|2022-01-23 12:55:30|2496.67|2487.97|2496.4|2487.7|2496.67|2487.97|2496.2|2487.5|26
1642942540000|2022-01-23 12:55:40|2496.42|2487.72|2496.75|2488.05|2496.75|2488.05|2496.42|2487.72|34
1642942550000|2022-01-23 12:55:50|2496.7|2488|2496.28|2487.58|2496.74|2488.04|2495.93|2487.23|35
1642942560000|2022-01-23 12:56:00|2496.3|2487.6|2496.97|2488.27|2497.03|2488.33|2496.3|2487.6|31
1642942570000|2022-01-23 12:56:10|2496.96|2488.26|2498|2489.3|2498.03|2489.33|2496.96|2488.26|31
1642942580000|2022-01-23 12:56:20|2497.97|2489.27|2498.91|2490.21|2498.96|2490.26|2497.97|2489.27|37
1642942590000|2022-01-23 12:56:30|2498.92|2490.22|2497.79|2489.09|2499.04|2490.34|2497.73|2489.03|33
1642942600000|2022-01-23 12:56:40|2497.82|2489.12|2498.56|2489.86|2498.82|2490.12|2497.82|2489.12|31
1642942610000|2022-01-23 12:56:50|2498.55|2489.85|2498.94|2490.24|2499.17|2490.47|2498.51|2489.81|36
1642942620000|2022-01-23 12:57:00|2498.92|2490.22|2498.8|2490.1|2498.92|2490.22|2498.47|2489.77|30
1642942630000|2022-01-23 12:57:10|2498.82|2490.12|2498.9|2490.2|2498.94|2490.24|2498.82|2490.12|20
1642942640000|2022-01-23 12:57:20|2498.93|2490.23|2499.48|2490.78|2499.75|2491.05|2498.92|2490.22|25
1642942650000|2022-01-23 12:57:30|2499.47|2490.77|2499.56|2490.86|2499.85|2491.15|2499.22|2490.52|29
1642942660000|2022-01-23 12:57:40|2499.57|2490.87|2499.84|2491.14|2499.98|2491.28|2499.57|2490.87|32
1642942670000|2022-01-23 12:57:50|2499.97|2491.27|2499.44|2490.74|2499.97|2491.27|2499.23|2490.53|30
1642942680000|2022-01-23 12:58:00|2499.45|2490.75|2500.16|2491.46|2500.22|2491.52|2499.45|2490.75|35
1642942690000|2022-01-23 12:58:10|2500.15|2491.45|2499.46|2490.76|2500.21|2491.51|2499.11|2490.41|29
1642942700000|2022-01-23 12:58:20|2499.63|2490.93|2499.62|2490.92|2499.99|2491.29|2499.37|2490.67|28
1642942710000|2022-01-23 12:58:30|2499.64|2490.94|2500.19|2491.49|2500.19|2491.49|2499.42|2490.72|31
1642942720000|2022-01-23 12:58:40|2500.2|2491.5|2500.55|2491.85|2500.62|2491.92|2500.19|2491.49|35
1642942730000|2022-01-23 12:58:50|2500.6|2491.9|2501|2492.3|2501|2492.3|2500.44|2491.74|25
1642942740000|2022-01-23 12:59:00|2501.01|2492.31|2501.7|2493|2502.02|2493.32|2501.01|2492.31|35
1642942750000|2022-01-23 12:59:10|2501.82|2493.12|2502.33|2493.63|2502.35|2493.65|2501.72|2493.02|30
1642942760000|2022-01-23 12:59:20|2502.34|2493.64|2502.46|2493.76|2502.75|2494.05|2502.26|2493.56|30
1642942770000|2022-01-23 12:59:30|2502.4|2493.7|2502.24|2493.54|2502.65|2493.95|2502.22|2493.52|34
1642942780000|2022-01-23 12:59:40|2502.27|2493.57|2501.27|2492.57|2502.54|2493.84|2501.21|2492.51|34
1642942790000|2022-01-23 12:59:50|2501.28|2492.58|2501.07|2492.37|2501.39|2492.69|2501.06|2492.36|30
1642942800000|2022-01-23 13:00:00|2501.06|2492.36|2499.67|2490.97|2501.06|2492.36|2499.62|2490.92|33
1642942810000|2022-01-23 13:00:10|2499.64|2490.94|2499.27|2490.57|2499.86|2491.16|2499.17|2490.47|32
1642942820000|2022-01-23 13:00:20|2499.4|2490.7|2499.16|2490.46|2499.86|2491.16|2499.09|2490.39|37
1642942830000|2022-01-23 13:00:30|2499.2|2490.5|2498.27|2489.57|2499.71|2491.01|2498.27|2489.57|38
1642942840000|2022-01-23 13:00:40|2498.26|2489.56|2499.79|2491.09|2499.79|2491.09|2498.26|2489.56|29
1642942850000|2022-01-23 13:00:50|2499.89|2491.19|2498.68|2489.98|2499.89|2491.19|2498.62|2489.92|34
1642942860000|2022-01-23 13:01:00|2498.63|2489.93|2499.09|2490.39|2499.22|2490.52|2498.35|2489.65|37
1642942870000|2022-01-23 13:01:10|2499.07|2490.37|2498.84|2490.14|2499.07|2490.37|2498.69|2489.99|33
1642942880000|2022-01-23 13:01:20|2498.8|2490.1|2498.57|2489.87|2499.01|2490.31|2498.44|2489.74|26
1642942890000|2022-01-23 13:01:30|2498.56|2489.86|2497.57|2488.87|2498.56|2489.86|2497.57|2488.87|30
1642942900000|2022-01-23 13:01:40|2497.58|2488.88|2497.84|2489.14|2497.84|2489.14|2497.39|2488.69|28
1642942910000|2022-01-23 13:01:50|2497.81|2489.11|2497.37|2488.67|2497.83|2489.13|2497.17|2488.47|30
1642942920000|2022-01-23 13:02:00|2497.35|2488.65|2498.87|2490.17|2498.87|2490.17|2497.35|2488.65|32
1642942930000|2022-01-23 13:02:10|2498.94|2490.24|2498.72|2490.02|2499.03|2490.33|2498.52|2489.82|35
1642942940000|2022-01-23 13:02:20|2498.79|2490.09|2498.76|2490.06|2498.92|2490.22|2498.5|2489.8|34
1642942950000|2022-01-23 13:02:30|2498.77|2490.07|2497.89|2489.19|2499.03|2490.33|2497.89|2489.19|35
1642942960000|2022-01-23 13:02:40|2497.82|2489.12|2496.83|2488.13|2497.82|2489.12|2496.82|2488.12|35
1642942970000|2022-01-23 13:02:50|2496.89|2488.19|2496.66|2487.96|2497.46|2488.76|2496.64|2487.94|38
1642942980000|2022-01-23 13:03:00|2496.67|2487.97|2496.43|2487.73|2496.81|2488.11|2496.39|2487.69|30
1642942990000|2022-01-23 13:03:10|2496.39|2487.69|2497.35|2488.65|2497.38|2488.68|2496.38|2487.68|34
1642943000000|2022-01-23 13:03:20|2497.27|2488.57|2497.5|2488.8|2497.71|2489.01|2497.27|2488.57|32
1642943010000|2022-01-23 13:03:30|2497.47|2488.77|2497.71|2489.01|2498.14|2489.44|2497.46|2488.76|34
1642943020000|2022-01-23 13:03:40|2497.7|2489|2498.04|2489.34|2498.04|2489.34|2497.7|2489|32
1642943030000|2022-01-23 13:03:50|2498.03|2489.33|2497.38|2488.68|2498.38|2489.68|2497.33|2488.63|24
1642943040000|2022-01-23 13:04:00|2497.31|2488.61|2497.49|2488.79|2497.52|2488.82|2497.31|2488.61|29
1642943050000|2022-01-23 13:04:10|2497.5|2488.8|2498.67|2489.97|2498.67|2489.97|2497.5|2488.8|30
1642943060000|2022-01-23 13:04:20|2498.74|2490.04|2497.62|2488.92|2498.74|2490.04|2497.53|2488.83|39
1642943070000|2022-01-23 13:04:30|2497.66|2488.96|2496.75|2488.05|2497.68|2488.98|2496.28|2487.58|39
1642943080000|2022-01-23 13:04:40|2496.69|2487.99|2495.95|2487.25|2496.71|2488.01|2495.91|2487.21|33
1642943090000|2022-01-23 13:04:50|2496|2487.3|2495.85|2487.15|2496.07|2487.37|2495.8|2487.1|32
1642943100000|2022-01-23 13:05:00|2495.81|2487.11|2495.86|2487.16|2495.94|2487.24|2495.81|2487.11|18
1642943110000|2022-01-23 13:05:10|2495.87|2487.17|2496.18|2487.48|2496.21|2487.51|2495.87|2487.17|30
1642943120000|2022-01-23 13:05:20|2496.08|2487.38|2496.15|2487.45|2496.23|2487.53|2495.99|2487.29|33
1642943130000|2022-01-23 13:05:30|2496.16|2487.46|2496.08|2487.38|2496.22|2487.52|2496.06|2487.36|32
1642943140000|2022-01-23 13:05:40|2496.15|2487.45|2496.13|2487.43|2496.2|2487.5|2496.02|2487.32|37
1642943150000|2022-01-23 13:05:50|2496.17|2487.47|2496|2487.3|2497.22|2488.52|2495.99|2487.29|34
1642943160000|2022-01-23 13:06:00|2496.02|2487.32|2495.27|2486.57|2496.02|2487.32|2495.2|2486.5|34
1642943170000|2022-01-23 13:06:10|2495.26|2486.56|2494.6|2485.9|2495.28|2486.58|2494.34|2485.64|29
1642943180000|2022-01-23 13:06:20|2494.48|2485.78|2493.01|2484.31|2494.49|2485.79|2492.74|2484.04|38
1642943190000|2022-01-23 13:06:30|2492.92|2484.22|2492.14|2483.44|2492.98|2484.28|2492.14|2483.44|36
1642943200000|2022-01-23 13:06:40|2491.94|2483.24|2491.74|2483.04|2491.97|2483.27|2491.7|2483|31
1642943210000|2022-01-23 13:06:50|2491.71|2483.01|2491.78|2483.08|2491.97|2483.27|2491.68|2482.98|35
1642943220000|2022-01-23 13:07:00|2491.77|2483.07|2491.51|2482.81|2492.04|2483.34|2491.48|2482.78|35
1642943230000|2022-01-23 13:07:10|2491.5|2482.8|2491.31|2482.61|2492.6|2483.9|2491.3|2482.6|34
1642943240000|2022-01-23 13:07:20|2491.15|2482.45|2490.79|2482.09|2491.56|2482.86|2490.75|2482.05|37
1642943250000|2022-01-23 13:07:30|2490.93|2482.23|2489.53|2480.83|2490.93|2482.23|2489.53|2480.83|34
1642943260000|2022-01-23 13:07:40|2489.4|2480.7|2488.8|2480.1|2489.4|2480.7|2488.74|2480.04|34
1642943270000|2022-01-23 13:07:50|2488.81|2480.11|2489.28|2480.58|2489.43|2480.73|2488.8|2480.1|30
1642943280000|2022-01-23 13:08:00|2489.02|2480.32|2491.15|2482.45|2491.15|2482.45|2489.02|2480.32|38
1642943290000|2022-01-23 13:08:10|2491.51|2482.81|2490.64|2481.94|2491.51|2482.81|2490.12|2481.42|36
1642943300000|2022-01-23 13:08:20|2490.78|2482.08|2490.01|2481.31|2490.79|2482.09|2489.84|2481.14|37
1642943310000|2022-01-23 13:08:30|2489.84|2481.14|2490.13|2481.43|2490.2|2481.5|2489.77|2481.07|36
1642943320000|2022-01-23 13:08:40|2490.04|2481.34|2490.86|2482.16|2490.86|2482.16|2489.68|2480.98|35
1642943330000|2022-01-23 13:08:50|2490.85|2482.15|2490.99|2482.29|2491.11|2482.41|2490.82|2482.12|30
1642943340000|2022-01-23 13:09:00|2491.03|2482.33|2491.53|2482.83|2491.57|2482.87|2491.02|2482.32|32
1642943350000|2022-01-23 13:09:10|2491.5|2482.8|2491.59|2482.89|2492.35|2483.65|2491.5|2482.8|33
1642943360000|2022-01-23 13:09:20|2491.57|2482.87|2490.52|2481.82|2491.78|2483.08|2490.38|2481.68|31
1642943370000|2022-01-23 13:09:30|2490.78|2482.08|2490.72|2482.02|2490.78|2482.08|2490.6|2481.9|29
1642943380000|2022-01-23 13:09:40|2490.76|2482.06|2490.72|2482.02|2490.94|2482.24|2490.66|2481.96|30
1642943390000|2022-01-23 13:09:50|2490.71|2482.01|2490.8|2482.1|2490.91|2482.21|2490.69|2481.99|30
1642943400000|2022-01-23 13:10:00|2490.81|2482.11|2491.41|2482.71|2491.72|2483.02|2490.81|2482.11|34
1642943410000|2022-01-23 13:10:10|2491.36|2482.66|2492.46|2483.76|2492.69|2483.99|2491.35|2482.65|35
1642943420000|2022-01-23 13:10:20|2492.48|2483.78|2493.34|2484.64|2493.39|2484.69|2492.48|2483.78|24
1642943430000|2022-01-23 13:10:30|2493.36|2484.66|2494.78|2486.08|2494.78|2486.08|2493.27|2484.57|35
1642943440000|2022-01-23 13:10:40|2494.92|2486.22|2494.92|2486.22|2495.31|2486.61|2494.05|2485.35|39
1642943450000|2022-01-23 13:10:50|2495|2486.3|2497.1|2488.4|2497.1|2488.4|2494.95|2486.25|35
1642943460000|2022-01-23 13:11:00|2497.12|2488.42|2500.43|2491.73|2500.43|2491.73|2497.12|2488.42|39
1642943470000|2022-01-23 13:11:10|2500.57|2491.87|2499.67|2490.97|2501.22|2492.52|2499.54|2490.84|38
1642943480000|2022-01-23 13:11:20|2499.68|2490.98|2498.21|2489.51|2499.68|2490.98|2498.09|2489.39|33
1642943490000|2022-01-23 13:11:30|2498.29|2489.59|2498.21|2489.51|2498.29|2489.59|2497.86|2489.16|29
1642943500000|2022-01-23 13:11:40|2498.23|2489.53|2498.24|2489.54|2498.29|2489.59|2498.08|2489.38|32
1642943510000|2022-01-23 13:11:50|2498.28|2489.58|2498.08|2489.38|2498.34|2489.64|2498.08|2489.38|31
1642943520000|2022-01-23 13:12:00|2498.12|2489.42|2498.07|2489.37|2498.22|2489.52|2497.93|2489.23|36
1642943530000|2022-01-23 13:12:10|2498.06|2489.36|2497.78|2489.08|2498.22|2489.52|2497.78|2489.08|29
1642943540000|2022-01-23 13:12:20|2497.7|2489|2497.03|2488.33|2497.81|2489.11|2496.37|2487.67|33
1642943550000|2022-01-23 13:12:30|2497.02|2488.32|2497.67|2488.97|2497.69|2488.99|2496.79|2488.09|33
1642943560000|2022-01-23 13:12:40|2497.78|2489.08|2498.41|2489.71|2498.49|2489.79|2497.63|2488.93|28
1642943570000|2022-01-23 13:12:50|2498.46|2489.76|2497.7|2489|2498.84|2490.14|2497.66|2488.96|33
1642943580000|2022-01-23 13:13:00|2497.79|2489.09|2498.21|2489.51|2498.44|2489.74|2497.62|2488.92|34
1642943590000|2022-01-23 13:13:10|2498.31|2489.61|2499.58|2490.88|2499.95|2491.25|2498.31|2489.61|35
1642943600000|2022-01-23 13:13:20|2499.6|2490.9|2499.77|2491.07|2500.44|2491.74|2499.52|2490.82|37
1642943610000|2022-01-23 13:13:30|2499.66|2490.96|2500.12|2491.42|2500.25|2491.55|2499.66|2490.96|37
1642943620000|2022-01-23 13:13:40|2500.1|2491.4|2500.03|2491.33|2500.29|2491.59|2499.54|2490.84|23
1642943630000|2022-01-23 13:13:50|2499.95|2491.25|2500|2491.3|2500.22|2491.52|2499.52|2490.82|32
1642943640000|2022-01-23 13:14:00|2500.01|2491.31|2499.16|2490.46|2500.05|2491.35|2499.11|2490.41|30
1642943650000|2022-01-23 13:14:10|2499.17|2490.47|2498.45|2489.75|2499.2|2490.5|2498.39|2489.69|25
1642943660000|2022-01-23 13:14:20|2498.43|2489.73|2498.12|2489.42|2498.44|2489.74|2498.12|2489.42|24
1642943670000|2022-01-23 13:14:30|2498.14|2489.44|2497.84|2489.14|2499.07|2490.37|2497.41|2488.71|39
1642943680000|2022-01-23 13:14:40|2498.01|2489.31|2498.63|2489.93|2498.67|2489.97|2497.78|2489.08|35
1642943690000|2022-01-23 13:14:50|2498.6|2489.9|2497.75|2489.05|2498.65|2489.95|2497.64|2488.94|32
1642943700000|2022-01-23 13:15:00|2497.78|2489.08|2498.85|2490.15|2498.85|2490.15|2497.11|2488.41|36
1642943710000|2022-01-23 13:15:10|2499.37|2490.67|2499.86|2491.16|2499.86|2491.16|2499.22|2490.52|33
1642943720000|2022-01-23 13:15:20|2500.04|2491.34|2500.68|2491.98|2500.73|2492.03|2499.97|2491.27|32
1642943730000|2022-01-23 13:15:30|2500.74|2492.04|2499.69|2490.99|2500.75|2492.05|2499.61|2490.91|35
1642943740000|2022-01-23 13:15:40|2499.74|2491.04|2499.89|2491.19|2500.02|2491.32|2499.68|2490.98|30
1642943750000|2022-01-23 13:15:50|2499.87|2491.17|2498.48|2489.78|2500.08|2491.38|2498.32|2489.62|38
1642943760000|2022-01-23 13:16:00|2498.54|2489.84|2497.83|2489.13|2498.66|2489.96|2497.54|2488.84|38
1642943770000|2022-01-23 13:16:10|2497.91|2489.21|2497.6|2488.9|2498.1|2489.4|2497.53|2488.83|36
1642943780000|2022-01-23 13:16:20|2497.62|2488.92|2497.32|2488.62|2497.66|2488.96|2497.22|2488.52|28
1642943790000|2022-01-23 13:16:30|2497.3|2488.6|2497.22|2488.52|2497.4|2488.7|2496.88|2488.18|28
1642943800000|2022-01-23 13:16:40|2497.58|2488.88|2498.53|2489.83|2499.53|2490.83|2497.58|2488.88|39
1642943810000|2022-01-23 13:16:50|2498.69|2489.99|2498.08|2489.38|2498.73|2490.03|2497.89|2489.19|35
1642943820000|2022-01-23 13:17:00|2498.03|2489.33|2498.34|2489.64|2498.52|2489.82|2497.66|2488.96|34
1642943830000|2022-01-23 13:17:10|2498.36|2489.66|2498.54|2489.84|2499.37|2490.67|2498.36|2489.66|34
1642943840000|2022-01-23 13:17:20|2498.52|2489.82|2499.32|2490.62|2499.32|2490.62|2498.49|2489.79|30
1642943850000|2022-01-23 13:17:30|2499.61|2490.91|2500.63|2491.93|2500.76|2492.06|2499.61|2490.91|26
1642943860000|2022-01-23 13:17:40|2500.57|2491.87|2500.43|2491.73|2501.19|2492.49|2500.43|2491.73|37
1642943870000|2022-01-23 13:17:50|2500.48|2491.78|2500.88|2492.18|2501.09|2492.39|2500.46|2491.76|30
1642943880000|2022-01-23 13:18:00|2500.87|2492.17|2500.59|2491.89|2500.87|2492.17|2500.16|2491.46|33
1642943890000|2022-01-23 13:18:10|2500.58|2491.88|2500.63|2491.93|2500.69|2491.99|2500.52|2491.82|31
1642943900000|2022-01-23 13:18:20|2500.62|2491.92|2500.12|2491.42|2500.68|2491.98|2499.81|2491.11|30
1642943910000|2022-01-23 13:18:30|2500.06|2491.36|2498.99|2490.29|2500.06|2491.36|2498.99|2490.29|33
1642943920000|2022-01-23 13:18:40|2498.92|2490.22|2500.71|2492.01|2500.99|2492.29|2498.92|2490.22|35
1642943930000|2022-01-23 13:18:50|2500.73|2492.03|2500.87|2492.17|2501.16|2492.46|2500.68|2491.98|35
1642943940000|2022-01-23 13:19:00|2500.85|2492.15|2500.94|2492.24|2501.1|2492.4|2500.38|2491.68|35
1642943950000|2022-01-23 13:19:10|2500.95|2492.25|2500.83|2492.13|2500.95|2492.25|2500.64|2491.94|34
1642943960000|2022-01-23 13:19:20|2500.87|2492.17|2499.9|2491.2|2501|2492.3|2499.9|2491.2|37
1642943970000|2022-01-23 13:19:30|2499.85|2491.15|2499.26|2490.56|2500.48|2491.78|2499.14|2490.44|36
1642943980000|2022-01-23 13:19:40|2499.16|2490.46|2499.21|2490.51|2500.16|2491.46|2499.04|2490.34|30
1642943990000|2022-01-23 13:19:50|2499.29|2490.59|2499.27|2490.57|2499.64|2490.94|2499.26|2490.56|34
1642944000000|2022-01-23 13:20:00|2499.41|2490.71|2499.83|2491.13|2500.15|2491.45|2499.27|2490.57|35
1642944010000|2022-01-23 13:20:10|2499.95|2491.25|2499.99|2491.29|2500.12|2491.42|2499.76|2491.06|33
1642944020000|2022-01-23 13:20:20|2499.98|2491.28|2500.08|2491.38|2500.17|2491.47|2499.81|2491.11|33
1642944030000|2022-01-23 13:20:30|2500.09|2491.39|2500|2491.3|2500.12|2491.42|2499.96|2491.26|33
1642944040000|2022-01-23 13:20:40|2500.04|2491.34|2499.38|2490.68|2501.04|2492.34|2499.25|2490.55|36
1642944050000|2022-01-23 13:20:50|2499.53|2490.83|2499.75|2491.05|2499.98|2491.28|2499.49|2490.79|35
1642944060000|2022-01-23 13:21:00|2499.77|2491.07|2500.33|2491.63|2500.42|2491.72|2499.72|2491.02|33
1642944070000|2022-01-23 13:21:10|2500.46|2491.76|2500.68|2491.98|2500.84|2492.14|2500.35|2491.65|31
1642944080000|2022-01-23 13:21:20|2500.69|2491.99|2501.06|2492.36|2501.18|2492.48|2500.65|2491.95|23
1642944090000|2022-01-23 13:21:30|2501.12|2492.42|2500.29|2491.59|2501.13|2492.43|2499.64|2490.94|36
1642944100000|2022-01-23 13:21:40|2500.36|2491.66|2500.43|2491.73|2500.74|2492.04|2500.06|2491.36|32
1642944110000|2022-01-23 13:21:50|2500.48|2491.78|2500.5|2491.8|2500.69|2491.99|2500.4|2491.7|28
1642944120000|2022-01-23 13:22:00|2500.53|2491.83|2500.6|2491.9|2500.75|2492.05|2500.5|2491.8|26
1642944130000|2022-01-23 13:22:10|2500.61|2491.91|2501.17|2492.47|2501.17|2492.47|2500.49|2491.79|29
1642944140000|2022-01-23 13:22:20|2501.15|2492.45|2501.15|2492.45|2501.17|2492.47|2500.96|2492.26|28
1642944150000|2022-01-23 13:22:30|2501.16|2492.46|2501.75|2493.05|2501.75|2493.05|2501.1|2492.4|31
1642944160000|2022-01-23 13:22:40|2501.66|2492.96|2503.84|2495.14|2504.12|2495.42|2501.66|2492.96|31
1642944170000|2022-01-23 13:22:50|2503.91|2495.21|2503.61|2494.91|2503.93|2495.23|2502.95|2494.25|36
1642944180000|2022-01-23 13:23:00|2503.67|2494.97|2503.27|2494.57|2503.85|2495.15|2503.2|2494.5|33
1642944190000|2022-01-23 13:23:10|2503.33|2494.63|2503.04|2494.34|2503.39|2494.69|2502.97|2494.27|35
1642944200000|2022-01-23 13:23:20|2503.03|2494.33|2504|2495.3|2504.08|2495.38|2503.03|2494.33|37
1642944210000|2022-01-23 13:23:30|2503.98|2495.28|2504.36|2495.66|2504.45|2495.75|2503.84|2495.14|30
1642944220000|2022-01-23 13:23:40|2504.38|2495.68|2503.84|2495.14|2504.45|2495.75|2503.82|2495.12|37
1642944230000|2022-01-23 13:23:50|2503.98|2495.28|2503.65|2494.95|2504.14|2495.44|2503.36|2494.66|32
1642944240000|2022-01-23 13:24:00|2503.6|2494.9|2502.97|2494.27|2503.61|2494.91|2502.89|2494.19|33
1642944250000|2022-01-23 13:24:10|2502.9|2494.2|2502.4|2493.7|2502.9|2494.2|2501.91|2493.21|28
1642944260000|2022-01-23 13:24:20|2502.47|2493.77|2502.26|2493.56|2502.47|2493.77|2501.35|2492.65|37
1642944270000|2022-01-23 13:24:30|2502.22|2493.52|2502.22|2493.52|2502.22|2493.52|2501.94|2493.24|35
1642944280000|2022-01-23 13:24:40|2502.29|2493.59|2502.9|2494.2|2502.9|2494.2|2502.23|2493.53|33
1642944290000|2022-01-23 13:24:50|2502.92|2494.22|2502.08|2493.38|2502.92|2494.22|2501.96|2493.26|33
1642944300000|2022-01-23 13:25:00|2502.03|2493.33|2502.64|2493.94|2503|2494.3|2501.98|2493.28|33
1642944310000|2022-01-23 13:25:10|2502.44|2493.74|2502.37|2493.67|2502.44|2493.74|2501.93|2493.23|36
1642944320000|2022-01-23 13:25:20|2502.3|2493.6|2502.78|2494.08|2502.82|2494.12|2502.28|2493.58|33
1642944330000|2022-01-23 13:25:30|2502.74|2494.04|2503.58|2494.88|2503.91|2495.21|2502.72|2494.02|38
1642944340000|2022-01-23 13:25:40|2503.51|2494.81|2503.65|2494.95|2504.04|2495.34|2503.38|2494.68|35
1642944350000|2022-01-23 13:25:50|2503.74|2495.04|2503.59|2494.89|2503.74|2495.04|2503.51|2494.81|33
1642944360000|2022-01-23 13:26:00|2503.6|2494.9|2503.9|2495.2|2503.9|2495.2|2503.56|2494.86|30
1642944370000|2022-01-23 13:26:10|2503.95|2495.25|2504.32|2495.62|2504.33|2495.63|2503.71|2495.01|34
1642944380000|2022-01-23 13:26:20|2504.31|2495.61|2504.73|2496.03|2505.06|2496.36|2504.31|2495.61|30
1642944390000|2022-01-23 13:26:30|2504.7|2496|2504.61|2495.91|2505|2496.3|2504.5|2495.8|38
1642944400000|2022-01-23 13:26:40|2504.72|2496.02|2505.61|2496.91|2505.72|2497.02|2504.72|2496.02|33
1642944410000|2022-01-23 13:26:50|2505.63|2496.93|2505.71|2497.01|2505.76|2497.06|2505.36|2496.66|30
1642944420000|2022-01-23 13:27:00|2505.76|2497.06|2505.93|2497.23|2506.26|2497.56|2505.75|2497.05|31
1642944430000|2022-01-23 13:27:10|2505.95|2497.25|2505.75|2497.05|2505.95|2497.25|2505.48|2496.78|34
1642944440000|2022-01-23 13:27:20|2505.79|2497.09|2505.6|2496.9|2505.89|2497.19|2505.5|2496.8|33
1642944450000|2022-01-23 13:27:30|2505.58|2496.88|2505.61|2496.91|2505.64|2496.94|2505.56|2496.86|28
1642944460000|2022-01-23 13:27:40|2505.6|2496.9|2505.88|2497.18|2506.22|2497.52|2505.59|2496.89|32
1642944470000|2022-01-23 13:27:50|2505.94|2497.24|2505.6|2496.9|2505.98|2497.28|2505.31|2496.61|33
1642944480000|2022-01-23 13:28:00|2505.63|2496.93|2506.29|2497.59|2506.29|2497.59|2505.63|2496.93|27
1642944490000|2022-01-23 13:28:10|2506.27|2497.57|2507.03|2498.33|2507.03|2498.33|2506.18|2497.48|33
1642944500000|2022-01-23 13:28:20|2506.96|2498.26|2507.08|2498.38|2507.08|2498.38|2506.9|2498.2|28
1642944510000|2022-01-23 13:28:30|2507.03|2498.33|2507.72|2499.02|2507.78|2499.08|2506.94|2498.24|26
1642944520000|2022-01-23 13:28:40|2507.74|2499.04|2509.06|2500.36|2509.76|2501.06|2507.72|2499.02|37
1642944530000|2022-01-23 13:28:50|2509.08|2500.38|2509.02|2500.32|2509.28|2500.58|2508.3|2499.6|35
1642944540000|2022-01-23 13:29:00|2509.22|2500.52|2509.7|2501|2509.75|2501.05|2508.62|2499.92|35
1642944550000|2022-01-23 13:29:10|2509.81|2501.11|2510.52|2501.82|2510.53|2501.83|2509.81|2501.11|32
1642944560000|2022-01-23 13:29:20|2510.46|2501.76|2511.01|2502.31|2511.07|2502.37|2510.38|2501.68|29
1642944570000|2022-01-23 13:29:30|2511.06|2502.36|2510.9|2502.2|2511.9|2503.2|2510.9|2502.2|35
1642944580000|2022-01-23 13:29:40|2510.86|2502.16|2511.11|2502.41|2511.18|2502.48|2510.74|2502.04|29
1642944590000|2022-01-23 13:29:50|2510.96|2502.26|2509.17|2500.47|2510.96|2502.26|2509.14|2500.44|35
1642944600000|2022-01-23 13:30:00|2509.14|2500.44|2509.27|2500.57|2509.32|2500.62|2509.11|2500.41|31
1642944610000|2022-01-23 13:30:10|2509.37|2500.67|2509.77|2501.07|2509.77|2501.07|2509.23|2500.53|31
1642944620000|2022-01-23 13:30:20|2509.7|2501|2510.68|2501.98|2510.68|2501.98|2509.7|2501|32
1642944630000|2022-01-23 13:30:30|2510.81|2502.11|2510.23|2501.53|2511.31|2502.61|2510.23|2501.53|30
1642944640000|2022-01-23 13:30:40|2510.33|2501.63|2510.35|2501.65|2510.54|2501.84|2510.19|2501.49|39
1642944650000|2022-01-23 13:30:50|2510.39|2501.69|2509.92|2501.22|2510.41|2501.71|2509.9|2501.2|34
1642944660000|2022-01-23 13:31:00|2509.94|2501.24|2510|2501.3|2510.63|2501.93|2509.94|2501.24|35
1642944670000|2022-01-23 13:31:10|2509.95|2501.25|2509.76|2501.06|2510.06|2501.36|2509.75|2501.05|34
1642944680000|2022-01-23 13:31:20|2509.78|2501.08|2508.92|2500.22|2509.81|2501.11|2508.83|2500.13|34
1642944690000|2022-01-23 13:31:30|2508.93|2500.23|2509.01|2500.31|2509.23|2500.53|2508.93|2500.23|34
1642944700000|2022-01-23 13:31:40|2508.87|2500.17|2509.12|2500.42|2509.12|2500.42|2508.82|2500.12|32
1642944710000|2022-01-23 13:31:50|2509.13|2500.43|2508.89|2500.19|2509.14|2500.44|2508.75|2500.05|26
1642944720000|2022-01-23 13:32:00|2508.9|2500.2|2510.22|2501.52|2510.28|2501.58|2508.9|2500.2|30
1642944730000|2022-01-23 13:32:10|2510.23|2501.53|2510.47|2501.77|2510.48|2501.78|2510.23|2501.53|34
1642944740000|2022-01-23 13:32:20|2510.48|2501.78|2511.15|2502.45|2511.23|2502.53|2510.47|2501.77|36
1642944750000|2022-01-23 13:32:30|2511.11|2502.41|2511.76|2503.06|2511.83|2503.13|2510.79|2502.09|30
1642944760000|2022-01-23 13:32:40|2511.81|2503.11|2511.37|2502.67|2512.11|2503.41|2510.9|2502.2|34
1642944770000|2022-01-23 13:32:50|2511.34|2502.64|2511.52|2502.82|2511.61|2502.91|2511.15|2502.45|33
1642944780000|2022-01-23 13:33:00|2511.58|2502.88|2510.74|2502.04|2511.58|2502.88|2510.63|2501.93|35
1642944790000|2022-01-23 13:33:10|2510.68|2501.98|2510.48|2501.78|2510.79|2502.09|2510.48|2501.78|30
1642944800000|2022-01-23 13:33:20|2510.25|2501.55|2509.16|2500.46|2510.25|2501.55|2509.16|2500.46|29
1642944810000|2022-01-23 13:33:30|2509.09|2500.39|2508.19|2499.49|2509.35|2500.65|2508.17|2499.47|32
1642944820000|2022-01-23 13:33:40|2508.26|2499.56|2509.44|2500.74|2509.57|2500.87|2508.19|2499.49|35
1642944830000|2022-01-23 13:33:50|2509.49|2500.79|2509.37|2500.67|2509.63|2500.93|2509.19|2500.49|35
1642944840000|2022-01-23 13:34:00|2509.35|2500.65|2509.37|2500.67|2509.37|2500.67|2509.2|2500.5|27
1642944850000|2022-01-23 13:34:10|2509.24|2500.54|2509.08|2500.38|2509.24|2500.54|2509.04|2500.34|18
1642944860000|2022-01-23 13:34:20|2509.03|2500.33|2508.92|2500.22|2509.07|2500.37|2508.88|2500.18|18
1642944870000|2022-01-23 13:34:30|2508.63|2499.93|2508.03|2499.33|2509.02|2500.32|2508.03|2499.33|28
1642944880000|2022-01-23 13:34:40|2508.13|2499.43|2507.68|2498.98|2508.13|2499.43|2507.32|2498.62|33
1642944890000|2022-01-23 13:34:50|2507.75|2499.05|2508.25|2499.55|2508.48|2499.78|2507.69|2498.99|32
1642944900000|2022-01-23 13:35:00|2508.39|2499.69|2508.43|2499.73|2508.72|2500.02|2508.19|2499.49|35
1642944910000|2022-01-23 13:35:10|2508.45|2499.75|2508.36|2499.66|2508.45|2499.75|2508.22|2499.52|33
1642944920000|2022-01-23 13:35:20|2508.37|2499.67|2508.12|2499.42|2508.42|2499.72|2507.93|2499.23|35
1642944930000|2022-01-23 13:35:30|2508.06|2499.36|2508.13|2499.43|2508.31|2499.61|2507.96|2499.26|26
1642944940000|2022-01-23 13:35:40|2508.12|2499.42|2507.53|2498.83|2508.23|2499.53|2507.53|2498.83|30
1642944950000|2022-01-23 13:35:50|2507.54|2498.84|2508.31|2499.61|2508.65|2499.95|2507.54|2498.84|30
1642944960000|2022-01-23 13:36:00|2508.25|2499.55|2508.44|2499.74|2508.6|2499.9|2508.16|2499.46|31
1642944970000|2022-01-23 13:36:10|2508.39|2499.69|2507.64|2498.94|2508.55|2499.85|2507.47|2498.77|35
1642944980000|2022-01-23 13:36:20|2507.59|2498.89|2506.83|2498.13|2507.65|2498.95|2506.7|2498|33
1642944990000|2022-01-23 13:36:30|2506.84|2498.14|2507.68|2498.98|2507.81|2499.11|2506.26|2497.56|34
1642945000000|2022-01-23 13:36:40|2507.72|2499.02|2506.95|2498.25|2507.81|2499.11|2506.94|2498.24|38
1642945010000|2022-01-23 13:36:50|2506.85|2498.15|2506.87|2498.17|2507.22|2498.52|2506.85|2498.15|32
1642945020000|2022-01-23 13:37:00|2507|2498.3|2507.44|2498.74|2507.66|2498.96|2506.98|2498.28|37
1642945030000|2022-01-23 13:37:10|2507.43|2498.73|2507.39|2498.69|2507.81|2499.11|2507.31|2498.61|28
1642945040000|2022-01-23 13:37:20|2507.47|2498.77|2506.67|2497.97|2507.47|2498.77|2506.67|2497.97|32
1642945050000|2022-01-23 13:37:30|2506.64|2497.94|2506.11|2497.41|2506.64|2497.94|2506|2497.3|33
1642945060000|2022-01-23 13:37:40|2506.1|2497.4|2505.91|2497.21|2506.1|2497.4|2505.91|2497.21|29
1642945070000|2022-01-23 13:37:50|2505.9|2497.2|2506.17|2497.47|2506.54|2497.84|2505.4|2496.7|26
1642945080000|2022-01-23 13:38:00|2506.16|2497.46|2506.58|2497.88|2506.68|2497.98|2506.16|2497.46|31
1642945090000|2022-01-23 13:38:10|2506.62|2497.92|2507.23|2498.53|2507.34|2498.64|2506.6|2497.9|33
1642945100000|2022-01-23 13:38:20|2507.19|2498.49|2506.64|2497.94|2507.23|2498.53|2506.62|2497.92|16
1642945110000|2022-01-23 13:38:30|2506.63|2497.93|2506.53|2497.83|2506.64|2497.94|2506.19|2497.49|32
1642945120000|2022-01-23 13:38:40|2506.54|2497.84|2506.05|2497.35|2506.75|2498.05|2506|2497.3|32
1642945130000|2022-01-23 13:38:50|2506.1|2497.4|2505.73|2497.03|2506.23|2497.53|2505.4|2496.7|33
1642945140000|2022-01-23 13:39:00|2505.9|2497.2|2506.24|2497.54|2506.3|2497.6|2505.8|2497.1|35
1642945150000|2022-01-23 13:39:10|2506.23|2497.53|2505.83|2497.13|2506.66|2497.96|2505.83|2497.13|33
1642945160000|2022-01-23 13:39:20|2505.84|2497.14|2505.47|2496.77|2505.91|2497.21|2505.37|2496.67|33
1642945170000|2022-01-23 13:39:30|2505.37|2496.67|2505.41|2496.71|2505.44|2496.74|2505.35|2496.65|32
1642945180000|2022-01-23 13:39:40|2505.39|2496.69|2503.46|2494.76|2505.4|2496.7|2503.42|2494.72|33
1642945190000|2022-01-23 13:39:50|2503.49|2494.79|2502.47|2493.77|2503.59|2494.89|2502.47|2493.77|34
1642945200000|2022-01-23 13:40:00|2502.49|2493.79|2501.75|2493.05|2502.51|2493.81|2501.63|2492.93|36
1642945210000|2022-01-23 13:40:10|2501.85|2493.15|2501.76|2493.06|2501.86|2493.16|2501.65|2492.95|37
1642945220000|2022-01-23 13:40:20|2501.7|2493|2501.36|2492.66|2501.7|2493|2501.08|2492.38|34
1642945230000|2022-01-23 13:40:30|2501.34|2492.64|2500.62|2491.92|2501.52|2492.82|2500.62|2491.92|36
1642945240000|2022-01-23 13:40:40|2500.65|2491.95|2500.56|2491.86|2500.96|2492.26|2500.46|2491.76|35
1642945250000|2022-01-23 13:40:50|2500.49|2491.79|2501.85|2493.15|2501.94|2493.24|2500.49|2491.79|35
1642945260000|2022-01-23 13:41:00|2501.81|2493.11|2501.69|2492.99|2501.98|2493.28|2501.67|2492.97|30
1642945270000|2022-01-23 13:41:10|2501.68|2492.98|2501.45|2492.75|2501.79|2493.09|2501.45|2492.75|29
1642945280000|2022-01-23 13:41:20|2501.47|2492.77|2501.22|2492.52|2501.47|2492.77|2500.64|2491.94|35
1642945290000|2022-01-23 13:41:30|2501.32|2492.62|2501.36|2492.66|2501.41|2492.71|2500.74|2492.04|39
1642945300000|2022-01-23 13:41:40|2501.21|2492.51|2502.6|2493.9|2503|2494.3|2501.21|2492.51|34
1642945310000|2022-01-23 13:41:50|2502.58|2493.88|2502.95|2494.25|2503.08|2494.38|2502.57|2493.87|36
1642945320000|2022-01-23 13:42:00|2502.92|2494.22|2503.11|2494.41|2503.13|2494.43|2502.92|2494.22|27
1642945330000|2022-01-23 13:42:10|2503.12|2494.42|2504.81|2496.11|2504.81|2496.11|2502.96|2494.26|35
1642945340000|2022-01-23 13:42:20|2504.97|2496.27|2506.45|2497.75|2506.53|2497.83|2504.97|2496.27|32
1642945350000|2022-01-23 13:42:30|2506.44|2497.74|2505.19|2496.49|2507.24|2498.54|2505.19|2496.49|39
1642945360000|2022-01-23 13:42:40|2505.16|2496.46|2505.75|2497.05|2505.76|2497.06|2504.83|2496.13|38
1642945370000|2022-01-23 13:42:50|2505.77|2497.07|2506.34|2497.64|2506.52|2497.82|2505.77|2497.07|36
1642945380000|2022-01-23 13:43:00|2506.35|2497.65|2506.57|2497.87|2506.57|2497.87|2506.26|2497.56|24
1642945390000|2022-01-23 13:43:10|2506.56|2497.86|2506.71|2498.01|2507.34|2498.64|2506.56|2497.86|33
1642945400000|2022-01-23 13:43:20|2506.85|2498.15|2507.28|2498.58|2507.28|2498.58|2506.55|2497.85|32
1642945410000|2022-01-23 13:43:30|2507.29|2498.59|2508.15|2499.45|2508.15|2499.45|2507.22|2498.52|31
1642945420000|2022-01-23 13:43:40|2508.14|2499.44|2509.02|2500.32|2509.06|2500.36|2508.1|2499.4|32
1642945430000|2022-01-23 13:43:50|2509.07|2500.37|2509.49|2500.79|2509.89|2501.19|2509|2500.3|21
1642945440000|2022-01-23 13:44:00|2509.29|2500.59|2509.68|2500.98|2509.89|2501.19|2509.28|2500.58|35
1642945450000|2022-01-23 13:44:10|2509.65|2500.95|2508.82|2500.12|2509.77|2501.07|2508.36|2499.66|30
1642945460000|2022-01-23 13:44:20|2508.77|2500.07|2508.79|2500.09|2508.79|2500.09|2508.46|2499.76|32
1642945470000|2022-01-23 13:44:30|2508.81|2500.11|2508.93|2500.23|2509.41|2500.71|2508.8|2500.1|36
1642945480000|2022-01-23 13:44:40|2508.72|2500.02|2509.23|2500.53|2509.26|2500.56|2508.51|2499.81|26
1642945490000|2022-01-23 13:44:50|2508.95|2500.25|2508.8|2500.1|2508.95|2500.25|2508.35|2499.65|28
1642945500000|2022-01-23 13:45:00|2508.77|2500.07|2509.63|2500.93|2509.63|2500.93|2508.44|2499.74|37
1642945510000|2022-01-23 13:45:10|2509.64|2500.94|2509.55|2500.85|2509.77|2501.07|2509.08|2500.38|34
1642945520000|2022-01-23 13:45:20|2509.48|2500.78|2509.74|2501.04|2509.9|2501.2|2509.23|2500.53|31
1642945530000|2022-01-23 13:45:30|2509.72|2501.02|2510.45|2501.75|2510.59|2501.89|2509.72|2501.02|34
1642945540000|2022-01-23 13:45:40|2510.46|2501.76|2511.53|2502.83|2511.53|2502.83|2510.38|2501.68|35
1642945550000|2022-01-23 13:45:50|2511.58|2502.88|2511.96|2503.26|2512.43|2503.73|2511.58|2502.88|29
1642945560000|2022-01-23 13:46:00|2512.05|2503.35|2511.71|2503.01|2512.05|2503.35|2511.43|2502.73|35
1642945570000|2022-01-23 13:46:10|2511.69|2502.99|2511.64|2502.94|2512.32|2503.62|2511.55|2502.85|37
1642945580000|2022-01-23 13:46:20|2511.66|2502.96|2512.53|2503.83|2512.53|2503.83|2511.65|2502.95|30
1642945590000|2022-01-23 13:46:30|2512.55|2503.85|2512.27|2503.57|2512.6|2503.9|2512.27|2503.57|14
1642945600000|2022-01-23 13:46:40|2512.55|2503.85|2512.03|2503.33|2512.62|2503.92|2512.03|2503.33|21
1642945610000|2022-01-23 13:46:50|2511.96|2503.26|2511.94|2503.24|2512.06|2503.36|2511.93|2503.23|16
1642945620000|2022-01-23 13:47:00|2511.98|2503.28|2512.11|2503.41|2512.3|2503.6|2511.98|2503.28|34
1642945630000|2022-01-23 13:47:10|2512.13|2503.43|2512.35|2503.65|2512.44|2503.74|2512.13|2503.43|30
1642945640000|2022-01-23 13:47:20|2512.32|2503.62|2512.59|2503.89|2512.59|2503.89|2512.29|2503.59|25
1642945650000|2022-01-23 13:47:30|2512.6|2503.9|2512.97|2504.27|2513|2504.3|2512.53|2503.83|31
1642945660000|2022-01-23 13:47:40|2512.98|2504.28|2513.97|2505.27|2513.97|2505.27|2512.93|2504.23|31
1642945670000|2022-01-23 13:47:50|2513.93|2505.23|2514.57|2505.87|2514.57|2505.87|2513.9|2505.2|32
1642945680000|2022-01-23 13:48:00|2514.54|2505.84|2513.55|2504.85|2514.6|2505.9|2513.17|2504.47|35
1642945690000|2022-01-23 13:48:10|2513.54|2504.84|2513.68|2504.98|2513.86|2505.16|2513.37|2504.67|35
1642945700000|2022-01-23 13:48:20|2513.65|2504.95|2513.2|2504.5|2513.65|2504.95|2513.19|2504.49|38
1642945710000|2022-01-23 13:48:30|2513.19|2504.49|2513.51|2504.81|2513.7|2505|2513.16|2504.46|33
1642945720000|2022-01-23 13:48:40|2513.55|2504.85|2512.88|2504.18|2513.79|2505.09|2512.88|2504.18|28
1642945730000|2022-01-23 13:48:50|2512.87|2504.17|2513.17|2504.47|2513.33|2504.63|2512.85|2504.15|30
1642945740000|2022-01-23 13:49:00|2513.15|2504.45|2513.42|2504.72|2513.87|2505.17|2513.05|2504.35|33
1642945750000|2022-01-23 13:49:10|2513.28|2504.58|2512.06|2503.36|2513.28|2504.58|2512.06|2503.36|34
1642945760000|2022-01-23 13:49:20|2512.12|2503.42|2514.18|2505.48|2514.39|2505.69|2512.06|2503.36|35
1642945770000|2022-01-23 13:49:30|2514.17|2505.47|2514.25|2505.55|2514.55|2505.85|2514.04|2505.34|33
1642945780000|2022-01-23 13:49:40|2514.32|2505.62|2513.88|2505.18|2514.32|2505.62|2513.78|2505.08|35
1642945790000|2022-01-23 13:49:50|2513.8|2505.1|2513.9|2505.2|2513.92|2505.22|2513.79|2505.09|26
1642945800000|2022-01-23 13:50:00|2513.89|2505.19|2514.3|2505.6|2514.3|2505.6|2513.89|2505.19|34
1642945810000|2022-01-23 13:50:10|2514.18|2505.48|2513.53|2504.83|2514.27|2505.57|2513.19|2504.49|33
1642945820000|2022-01-23 13:50:20|2513.57|2504.87|2512.71|2504.01|2513.57|2504.87|2512.59|2503.89|31
1642945830000|2022-01-23 13:50:30|2512.7|2504|2512.64|2503.94|2512.79|2504.09|2512.61|2503.91|34
1642945840000|2022-01-23 13:50:40|2512.6|2503.9|2512.66|2503.96|2512.87|2504.17|2511.68|2502.98|37
1642945850000|2022-01-23 13:50:50|2512.56|2503.86|2512.29|2503.59|2512.56|2503.86|2512.09|2503.39|35
1642945860000|2022-01-23 13:51:00|2512.28|2503.58|2511.8|2503.1|2512.28|2503.58|2511.67|2502.97|35
1642945870000|2022-01-23 13:51:10|2511.79|2503.09|2511.6|2502.9|2511.79|2503.09|2511.4|2502.7|30
1642945880000|2022-01-23 13:51:20|2511.59|2502.89|2511.58|2502.88|2511.65|2502.95|2511.55|2502.85|25
1642945890000|2022-01-23 13:51:30|2511.54|2502.84|2511.79|2503.09|2512.15|2503.45|2511.54|2502.84|32
1642945900000|2022-01-23 13:51:40|2511.83|2503.13|2511.4|2502.7|2511.87|2503.17|2511.16|2502.46|28
1642945910000|2022-01-23 13:51:50|2511.38|2502.68|2509.27|2500.57|2511.53|2502.83|2509.02|2500.32|37
1642945920000|2022-01-23 13:52:00|2509.13|2500.43|2508.64|2499.94|2509.15|2500.45|2508.5|2499.8|33
1642945930000|2022-01-23 13:52:10|2508.62|2499.92|2507.33|2498.63|2508.74|2500.04|2507.08|2498.38|32
1642945940000|2022-01-23 13:52:20|2507.34|2498.64|2508.17|2499.47|2508.18|2499.48|2507.09|2498.39|32
1642945950000|2022-01-23 13:52:30|2508.13|2499.43|2507.07|2498.37|2508.13|2499.43|2506.31|2497.61|31
1642945960000|2022-01-23 13:52:40|2507.06|2498.36|2506.73|2498.03|2507.09|2498.39|2506.47|2497.77|36
1642945970000|2022-01-23 13:52:50|2506.83|2498.13|2505.73|2497.03|2506.96|2498.26|2505.44|2496.74|28
1642945980000|2022-01-23 13:53:00|2505.74|2497.04|2505.9|2497.2|2505.96|2497.26|2505.72|2497.02|30
1642945990000|2022-01-23 13:53:10|2505.92|2497.22|2505.87|2497.17|2506.06|2497.36|2505.87|2497.17|27
1642946000000|2022-01-23 13:53:20|2505.86|2497.16|2505.07|2496.37|2505.92|2497.22|2505.03|2496.33|33
1642946010000|2022-01-23 13:53:30|2505.05|2496.35|2504.69|2495.99|2505.58|2496.88|2504.55|2495.85|36
1642946020000|2022-01-23 13:53:40|2504.53|2495.83|2504.37|2495.67|2504.77|2496.07|2504.1|2495.4|26
1642946030000|2022-01-23 13:53:50|2504.36|2495.66|2504.16|2495.46|2504.47|2495.77|2504.12|2495.42|32
1642946040000|2022-01-23 13:54:00|2504.12|2495.42|2503.64|2494.94|2504.62|2495.92|2503.58|2494.88|29
1642946050000|2022-01-23 13:54:10|2503.69|2494.99|2503.96|2495.26|2504|2495.3|2503.62|2494.92|31
1642946060000|2022-01-23 13:54:20|2504.1|2495.4|2503.65|2494.95|2504.1|2495.4|2502.92|2494.22|36
1642946070000|2022-01-23 13:54:30|2503.59|2494.89|2503.17|2494.47|2503.92|2495.22|2503.17|2494.47|31
1642946080000|2022-01-23 13:54:40|2503.2|2494.5|2503.62|2494.92|2503.68|2494.98|2503.16|2494.46|32
1642946090000|2022-01-23 13:54:50|2503.61|2494.91|2503.09|2494.39|2503.66|2494.96|2503.08|2494.38|28
1642946100000|2022-01-23 13:55:00|2503.08|2494.38|2503.4|2494.7|2503.46|2494.76|2502.99|2494.29|25
1642946110000|2022-01-23 13:55:10|2503.45|2494.75|2502.91|2494.21|2503.45|2494.75|2502.87|2494.17|30
1642946120000|2022-01-23 13:55:20|2502.89|2494.19|2504.01|2495.31|2504.05|2495.35|2502.89|2494.19|34
1642946130000|2022-01-23 13:55:30|2503.98|2495.28|2504.1|2495.4|2504.21|2495.51|2503.98|2495.28|30
1642946140000|2022-01-23 13:55:40|2504.08|2495.38|2503.89|2495.19|2504.11|2495.41|2503.82|2495.12|32
1642946150000|2022-01-23 13:55:50|2503.86|2495.16|2503.57|2494.87|2504.05|2495.35|2503.55|2494.85|32
1642946160000|2022-01-23 13:56:00|2503.56|2494.86|2503.68|2494.98|2503.88|2495.18|2503.39|2494.69|32
1642946170000|2022-01-23 13:56:10|2503.17|2494.47|2503.53|2494.83|2503.63|2494.93|2503.05|2494.35|32
1642946180000|2022-01-23 13:56:20|2503.43|2494.73|2503.52|2494.82|2503.89|2495.19|2503.43|2494.73|30
1642946190000|2022-01-23 13:56:30|2502.87|2494.17|2502.53|2493.83|2502.93|2494.23|2502.48|2493.78|27
1642946200000|2022-01-23 13:56:40|2502.54|2493.84|2506.23|2497.53|2506.23|2497.53|2502.54|2493.84|34
1642946210000|2022-01-23 13:56:50|2506.27|2497.57|2506.43|2497.73|2506.84|2498.14|2506.06|2497.36|32
1642946220000|2022-01-23 13:57:00|2506.48|2497.78|2508.69|2499.99|2508.69|2499.99|2506.48|2497.78|38
1642946230000|2022-01-23 13:57:10|2508.74|2500.04|2509.96|2501.26|2510.04|2501.34|2508.22|2499.52|38
1642946240000|2022-01-23 13:57:20|2509.92|2501.22|2514.5|2505.8|2514.5|2505.8|2509.18|2500.48|39
1642946250000|2022-01-23 13:57:30|2514.19|2505.49|2512.76|2504.06|2514.19|2505.49|2512.67|2503.97|37
1642946260000|2022-01-23 13:57:40|2512.8|2504.1|2512.86|2504.16|2514.87|2506.17|2511.85|2503.15|39
1642946270000|2022-01-23 13:57:50|2512.71|2504.01|2513.84|2505.14|2514.17|2505.47|2512.03|2503.33|37
1642946280000|2022-01-23 13:58:00|2513.54|2504.84|2512.72|2504.02|2513.75|2505.05|2512.31|2503.61|38
1642946290000|2022-01-23 13:58:10|2512.83|2504.13|2511.5|2502.8|2512.83|2504.13|2511.26|2502.56|39
1642946300000|2022-01-23 13:58:20|2511.78|2503.08|2511.34|2502.64|2512.15|2503.45|2511.18|2502.48|37
1642946310000|2022-01-23 13:58:30|2511.47|2502.77|2513.07|2504.37|2513.19|2504.49|2511.43|2502.73|37
1642946320000|2022-01-23 13:58:40|2513.03|2504.33|2511.65|2502.95|2513.1|2504.4|2511.61|2502.91|33
1642946330000|2022-01-23 13:58:50|2511.64|2502.94|2512.08|2503.38|2512.08|2503.38|2511.52|2502.82|27
1642946340000|2022-01-23 13:59:00|2512.06|2503.36|2512.93|2504.23|2513.08|2504.38|2512.06|2503.36|37
1642946350000|2022-01-23 13:59:10|2512.86|2504.16|2512.71|2504.01|2513.59|2504.89|2512.58|2503.88|35
1642946360000|2022-01-23 13:59:20|2512.72|2504.02|2512.33|2503.63|2512.84|2504.14|2512.33|2503.63|31
1642946370000|2022-01-23 13:59:30|2512.32|2503.62|2512.39|2503.69|2512.77|2504.07|2512.29|2503.59|33
1642946380000|2022-01-23 13:59:40|2512.5|2503.8|2511.76|2503.06|2512.53|2503.83|2511.45|2502.75|38
1642946390000|2022-01-23 13:59:50|2511.59|2502.89|2511.02|2502.32|2511.59|2502.89|2510.92|2502.22|31
1642946400000|2022-01-23 14:00:00|2511.04|2502.34|2512.64|2503.94|2512.95|2504.25|2511|2502.3|35
1642946410000|2022-01-23 14:00:10|2512.75|2504.05|2514.56|2505.86|2514.56|2505.86|2512.59|2503.89|39
1642946420000|2022-01-23 14:00:20|2514.57|2505.87|2513.13|2504.43|2515.17|2506.47|2513.13|2504.43|36
1642946430000|2022-01-23 14:00:30|2513.19|2504.49|2513.44|2504.74|2513.52|2504.82|2513.19|2504.49|36
1642946440000|2022-01-23 14:00:40|2513.39|2504.69|2512.7|2504|2513.41|2504.71|2512.66|2503.96|33
1642946450000|2022-01-23 14:00:50|2512.63|2503.93|2512.92|2504.22|2512.92|2504.22|2511.77|2503.07|33
1642946460000|2022-01-23 14:01:00|2512.98|2504.28|2515.17|2506.47|2515.17|2506.47|2512.87|2504.17|33
1642946470000|2022-01-23 14:01:10|2515.16|2506.46|2514.41|2505.71|2515.44|2506.74|2514.12|2505.42|38
1642946480000|2022-01-23 14:01:20|2514.35|2505.65|2515.28|2506.58|2515.73|2507.03|2514.16|2505.46|35
1642946490000|2022-01-23 14:01:30|2515.39|2506.69|2515.57|2506.87|2515.83|2507.13|2515.2|2506.5|36
1642946500000|2022-01-23 14:01:40|2515.66|2506.96|2516.24|2507.54|2516.24|2507.54|2515.31|2506.61|31
1642946510000|2022-01-23 14:01:50|2516.37|2507.67|2518.23|2509.53|2518.79|2510.09|2516.37|2507.67|38
1642946520000|2022-01-23 14:02:00|2518.22|2509.52|2517.17|2508.47|2518.22|2509.52|2516.87|2508.17|33
1642946530000|2022-01-23 14:02:10|2517.14|2508.44|2516.61|2507.91|2517.46|2508.76|2516.02|2507.32|33
1642946540000|2022-01-23 14:02:20|2516.63|2507.93|2517.08|2508.38|2517.22|2508.52|2516.43|2507.73|33
1642946550000|2022-01-23 14:02:30|2517.11|2508.41|2516.43|2507.73|2517.23|2508.53|2516.17|2507.47|37
1642946560000|2022-01-23 14:02:40|2516.42|2507.72|2516.7|2508|2517.17|2508.47|2516.29|2507.59|34
1642946570000|2022-01-23 14:02:50|2516.69|2507.99|2516.43|2507.73|2516.69|2507.99|2515.51|2506.81|37
1642946580000|2022-01-23 14:03:00|2516.41|2507.71|2515.48|2506.78|2516.41|2507.71|2515.32|2506.62|35
1642946590000|2022-01-23 14:03:10|2515.49|2506.79|2515.78|2507.08|2515.84|2507.14|2515.36|2506.66|34
1642946600000|2022-01-23 14:03:20|2515.94|2507.24|2516.33|2507.63|2516.59|2507.89|2515.94|2507.24|35
1642946610000|2022-01-23 14:03:30|2516.34|2507.64|2514.93|2506.23|2516.34|2507.64|2514.91|2506.21|38
1642946620000|2022-01-23 14:03:40|2514.97|2506.27|2515.28|2506.58|2515.37|2506.67|2514.97|2506.27|36
1642946630000|2022-01-23 14:03:50|2515.15|2506.45|2515.82|2507.12|2515.86|2507.16|2515.11|2506.41|24
1642946640000|2022-01-23 14:04:00|2515.81|2507.11|2517.79|2509.09|2520|2511.3|2515.81|2507.11|38
1642946650000|2022-01-23 14:04:10|2517.74|2509.04|2517.48|2508.78|2518.74|2510.04|2516.57|2507.87|38
1642946660000|2022-01-23 14:04:20|2517.44|2508.74|2516.34|2507.64|2517.5|2508.8|2516.3|2507.6|33
1642946670000|2022-01-23 14:04:30|2516.25|2507.55|2510.66|2501.96|2516.26|2507.56|2510.66|2501.96|37
1642946680000|2022-01-23 14:04:40|2510.78|2502.08|2509.28|2500.58|2510.86|2502.16|2509.26|2500.56|34
1642946690000|2022-01-23 14:04:50|2509.27|2500.57|2508.5|2499.8|2509.63|2500.93|2508.4|2499.7|36
1642946700000|2022-01-23 14:05:00|2508.52|2499.82|2509.09|2500.39|2509.27|2500.57|2508.29|2499.59|36
1642946710000|2022-01-23 14:05:10|2509.27|2500.57|2508.59|2499.89|2509.45|2500.75|2508.53|2499.83|36
1642946720000|2022-01-23 14:05:20|2508.56|2499.86|2507.96|2499.26|2508.56|2499.86|2506.88|2498.18|38
1642946730000|2022-01-23 14:05:30|2507.8|2499.1|2506.85|2498.15|2507.82|2499.12|2506.84|2498.14|38
1642946740000|2022-01-23 14:05:40|2506.9|2498.2|2505.83|2497.13|2507.12|2498.42|2505.42|2496.72|33
1642946750000|2022-01-23 14:05:50|2505.82|2497.12|2506.07|2497.37|2506.52|2497.82|2505.36|2496.66|35
1642946760000|2022-01-23 14:06:00|2506.09|2497.39|2505.24|2496.54|2506.63|2497.93|2505.05|2496.35|37
1642946770000|2022-01-23 14:06:10|2505.28|2496.58|2503.21|2494.51|2505.78|2497.08|2503.16|2494.46|35
1642946780000|2022-01-23 14:06:20|2503.22|2494.52|2503.51|2494.81|2504.22|2495.52|2502.9|2494.2|37
1642946790000|2022-01-23 14:06:30|2503.55|2494.85|2503.59|2494.89|2503.74|2495.04|2503.39|2494.69|35
1642946800000|2022-01-23 14:06:40|2503.63|2494.93|2503.25|2494.55|2504.17|2495.47|2503.06|2494.36|35
1642946810000|2022-01-23 14:06:50|2503.16|2494.46|2502.74|2494.04|2503.43|2494.73|2502.64|2493.94|31
1642946820000|2022-01-23 14:07:00|2502.75|2494.05|2502.18|2493.48|2503.04|2494.34|2502.18|2493.48|32
1642946830000|2022-01-23 14:07:10|2502.22|2493.52|2499.88|2491.18|2502.22|2493.52|2499.82|2491.12|36
1642946840000|2022-01-23 14:07:20|2499.87|2491.17|2498.88|2490.18|2499.87|2491.17|2498.79|2490.09|33
1642946850000|2022-01-23 14:07:30|2498.86|2490.16|2498.87|2490.17|2499.59|2490.89|2498.73|2490.03|37
1642946860000|2022-01-23 14:07:40|2498.91|2490.21|2499.31|2490.61|2499.32|2490.62|2498.84|2490.14|34
1642946870000|2022-01-23 14:07:50|2499.32|2490.62|2498.99|2490.29|2499.71|2491.01|2498.81|2490.11|32
1642946880000|2022-01-23 14:08:00|2498.91|2490.21|2501.13|2492.43|2501.23|2492.53|2498.88|2490.18|34
1642946890000|2022-01-23 14:08:10|2501.07|2492.37|2499.46|2490.76|2501.1|2492.4|2499.39|2490.69|33
1642946900000|2022-01-23 14:08:20|2499.5|2490.8|2499.08|2490.38|2499.73|2491.03|2498.9|2490.2|37
1642946910000|2022-01-23 14:08:30|2499.14|2490.44|2498.98|2490.28|2499.61|2490.91|2498.98|2490.28|33
1642946920000|2022-01-23 14:08:40|2498.99|2490.29|2499.03|2490.33|2499.13|2490.43|2498.96|2490.26|35
1642946930000|2022-01-23 14:08:50|2499.04|2490.34|2498.05|2489.35|2499.17|2490.47|2497.61|2488.91|33
1642946940000|2022-01-23 14:09:00|2498.04|2489.34|2498.78|2490.08|2499.09|2490.39|2498.04|2489.34|36
1642946950000|2022-01-23 14:09:10|2498.76|2490.06|2498.53|2489.83|2498.84|2490.14|2498.53|2489.83|31
1642946960000|2022-01-23 14:09:20|2498.51|2489.81|2499.08|2490.38|2499.09|2490.39|2498.42|2489.72|38
1642946970000|2022-01-23 14:09:30|2499.1|2490.4|2498.39|2489.69|2499.46|2490.76|2498.39|2489.69|33
1642946980000|2022-01-23 14:09:40|2498.38|2489.68|2498.79|2490.09|2498.79|2490.09|2498.3|2489.6|29
1642946990000|2022-01-23 14:09:50|2498.91|2490.21|2498.87|2490.17|2499.2|2490.5|2498.8|2490.1|35
1642947000000|2022-01-23 14:10:00|2498.81|2490.11|2496.66|2487.96|2498.81|2490.11|2496.58|2487.88|37
1642947010000|2022-01-23 14:10:10|2496.68|2487.98|2493.99|2485.29|2496.71|2488.01|2493.91|2485.21|35
1642947020000|2022-01-23 14:10:20|2493.9|2485.2|2492.67|2483.97|2494.6|2485.9|2492.48|2483.78|38
1642947030000|2022-01-23 14:10:30|2492.62|2483.92|2491.4|2482.7|2493.85|2485.15|2491.4|2482.7|39
1642947040000|2022-01-23 14:10:40|2491.22|2482.52|2490.71|2482.01|2491.53|2482.83|2490.71|2482.01|34
1642947050000|2022-01-23 14:10:50|2490.7|2482|2490.1|2481.4|2490.72|2482.02|2490.08|2481.38|36
1642947060000|2022-01-23 14:11:00|2490.04|2481.34|2484.71|2476.01|2490.04|2481.34|2484.37|2475.67|36
1642947070000|2022-01-23 14:11:10|2484.75|2476.05|2485.57|2476.87|2487.59|2478.89|2484.75|2476.05|38
1642947080000|2022-01-23 14:11:20|2485.41|2476.71|2485.51|2476.81|2486.68|2477.98|2485.25|2476.55|38
1642947090000|2022-01-23 14:11:30|2485.5|2476.8|2484.79|2476.09|2485.54|2476.84|2484.39|2475.69|33
1642947100000|2022-01-23 14:11:40|2484.89|2476.19|2484.08|2475.38|2485.73|2477.03|2484.06|2475.36|35
1642947110000|2022-01-23 14:11:50|2484.17|2475.47|2484.77|2476.07|2484.77|2476.07|2483.2|2474.5|39
1642947120000|2022-01-23 14:12:00|2484.73|2476.03|2483.5|2474.8|2484.86|2476.16|2483.5|2474.8|35
1642947130000|2022-01-23 14:12:10|2483.53|2474.83|2483.15|2474.45|2483.55|2474.85|2483.11|2474.41|36
1642947140000|2022-01-23 14:12:20|2483.14|2474.44|2483.8|2475.1|2484|2475.3|2482.91|2474.21|36
1642947150000|2022-01-23 14:12:30|2483.76|2475.06|2484.3|2475.6|2484.55|2475.85|2483.66|2474.96|35
1642947160000|2022-01-23 14:12:40|2484.16|2475.46|2483.92|2475.22|2484.36|2475.66|2483.77|2475.07|35
1642947170000|2022-01-23 14:12:50|2483.84|2475.14|2485.82|2477.12|2485.97|2477.27|2483.75|2475.05|34
1642947180000|2022-01-23 14:13:00|2485.83|2477.13|2486.54|2477.84|2486.54|2477.84|2485.6|2476.9|36
1642947190000|2022-01-23 14:13:10|2486.5|2477.8|2486.25|2477.55|2486.93|2478.23|2485.57|2476.87|39
1642947200000|2022-01-23 14:13:20|2486.11|2477.41|2484.06|2475.36|2486.15|2477.45|2483.92|2475.22|37
1642947210000|2022-01-23 14:13:30|2484.07|2475.37|2484.31|2475.61|2485.31|2476.61|2484.07|2475.37|38
1642947220000|2022-01-23 14:13:40|2484.05|2475.35|2483.83|2475.13|2484.12|2475.42|2483.39|2474.69|36
1642947230000|2022-01-23 14:13:50|2483.73|2475.03|2482.87|2474.17|2483.79|2475.09|2482.75|2474.05|37
1642947240000|2022-01-23 14:14:00|2482.73|2474.03|2483.42|2474.72|2483.42|2474.72|2482.73|2474.03|36
1642947250000|2022-01-23 14:14:10|2483.36|2474.66|2483.74|2475.04|2483.94|2475.24|2483.36|2474.66|33
1642947260000|2022-01-23 14:14:20|2483.72|2475.02|2484.54|2475.84|2484.54|2475.84|2483.72|2475.02|37
1642947270000|2022-01-23 14:14:30|2484.52|2475.82|2484.49|2475.79|2485.27|2476.57|2484.13|2475.43|34
1642947280000|2022-01-23 14:14:40|2484.48|2475.78|2484.45|2475.75|2484.73|2476.03|2484.2|2475.5|35
1642947290000|2022-01-23 14:14:50|2484.49|2475.79|2484.84|2476.14|2484.95|2476.25|2484.33|2475.63|39
1642947300000|2022-01-23 14:15:00|2484.88|2476.18|2485.27|2476.57|2485.32|2476.62|2484.72|2476.02|34
1642947310000|2022-01-23 14:15:10|2485.28|2476.58|2481.28|2472.58|2485.39|2476.69|2481.28|2472.58|37
1642947320000|2022-01-23 14:15:20|2481.23|2472.53|2477.6|2468.9|2481.52|2472.82|2477.57|2468.87|38
1642947330000|2022-01-23 14:15:30|2477.54|2468.84|2472.23|2463.53|2477.57|2468.87|2471.84|2463.14|39
1642947340000|2022-01-23 14:15:40|2472.15|2463.45|2474.16|2465.46|2474.49|2465.79|2470.29|2461.59|40
1642947350000|2022-01-23 14:15:50|2474.1|2465.4|2471.61|2462.91|2474.25|2465.55|2471.61|2462.91|38
1642947360000|2022-01-23 14:16:00|2471|2462.3|2471.03|2462.33|2473.11|2464.41|2471|2462.3|38
1642947370000|2022-01-23 14:16:10|2470.96|2462.26|2468.16|2459.46|2471.57|2462.87|2468.16|2459.46|36
1642947380000|2022-01-23 14:16:20|2468.01|2459.31|2468.38|2459.68|2468.56|2459.86|2466.97|2458.27|39
1642947390000|2022-01-23 14:16:30|2468.34|2459.64|2468.49|2459.79|2470.95|2462.25|2468.34|2459.64|39
1642947400000|2022-01-23 14:16:40|2468.39|2459.69|2466.57|2457.87|2469.49|2460.79|2465.5|2456.8|35
1642947410000|2022-01-23 14:16:50|2466.34|2457.64|2464.85|2456.15|2466.71|2458.01|2464.56|2455.86|39
1642947420000|2022-01-23 14:17:00|2464.94|2456.24|2465.95|2457.25|2466.81|2458.11|2464.93|2456.23|39
1642947430000|2022-01-23 14:17:10|2466.1|2457.4|2466.81|2458.11|2466.81|2458.11|2465.64|2456.94|39
1642947440000|2022-01-23 14:17:20|2466.86|2458.16|2467.62|2458.92|2469.13|2460.43|2466.54|2457.84|40
1642947450000|2022-01-23 14:17:30|2467.42|2458.72|2467.96|2459.26|2468|2459.3|2466.4|2457.7|38
1642947460000|2022-01-23 14:17:40|2467.87|2459.17|2468.21|2459.51|2469.34|2460.64|2467.87|2459.17|40
1642947470000|2022-01-23 14:17:50|2468.27|2459.57|2467.13|2458.43|2468.45|2459.75|2466.79|2458.09|35
1642947480000|2022-01-23 14:18:00|2467.16|2458.46|2466.95|2458.25|2467.25|2458.55|2466.57|2457.87|39
1642947490000|2022-01-23 14:18:10|2466.85|2458.15|2465.57|2456.87|2466.85|2458.15|2465.28|2456.58|37
1642947500000|2022-01-23 14:18:20|2465.22|2456.52|2464.84|2456.14|2465.25|2456.55|2464.23|2455.53|39
1642947510000|2022-01-23 14:18:30|2465.06|2456.36|2465.87|2457.17|2466.24|2457.54|2465.06|2456.36|39
1642947520000|2022-01-23 14:18:40|2465.86|2457.16|2465.94|2457.24|2466.06|2457.36|2465.53|2456.83|39
1642947530000|2022-01-23 14:18:50|2465.92|2457.22|2465.29|2456.59|2465.99|2457.29|2464.81|2456.11|38
1642947540000|2022-01-23 14:19:00|2465.36|2456.66|2464.96|2456.26|2465.38|2456.68|2463.75|2455.05|39
1642947550000|2022-01-23 14:19:10|2464.89|2456.19|2465.67|2456.97|2465.76|2457.06|2464.55|2455.85|39
1642947560000|2022-01-23 14:19:20|2465.66|2456.96|2465.29|2456.59|2465.69|2456.99|2463.67|2454.97|37
1642947570000|2022-01-23 14:19:30|2465.34|2456.64|2465.16|2456.46|2465.37|2456.67|2464.42|2455.72|37
1642947580000|2022-01-23 14:19:40|2465.23|2456.53|2464.74|2456.04|2465.23|2456.53|2464.24|2455.54|36
1642947590000|2022-01-23 14:19:50|2464.84|2456.14|2464.14|2455.44|2464.84|2456.14|2463.81|2455.11|37
1642947600000|2022-01-23 14:20:00|2464.26|2455.56|2464.58|2455.88|2465.55|2456.85|2464.09|2455.39|37
1642947610000|2022-01-23 14:20:10|2464.54|2455.84|2464.94|2456.24|2464.95|2456.25|2464.27|2455.57|35
1642947620000|2022-01-23 14:20:20|2464.91|2456.21|2464.69|2455.99|2465.1|2456.4|2464.11|2455.41|39
1642947630000|2022-01-23 14:20:30|2464.65|2455.95|2464.58|2455.88|2464.78|2456.08|2464.36|2455.66|34
1642947640000|2022-01-23 14:20:40|2464.47|2455.77|2464.7|2456|2464.76|2456.06|2464.36|2455.66|35
1642947650000|2022-01-23 14:20:50|2464.72|2456.02|2465.61|2456.91|2465.61|2456.91|2464.63|2455.93|29
1642947660000|2022-01-23 14:21:00|2465.6|2456.9|2468.15|2459.45|2468.46|2459.76|2465.6|2456.9|40
1642947670000|2022-01-23 14:21:10|2468.03|2459.33|2469.13|2460.43|2469.13|2460.43|2467.38|2458.68|37
1642947680000|2022-01-23 14:21:20|2469.14|2460.44|2469.22|2460.52|2469.99|2461.29|2469.11|2460.41|32
1642947690000|2022-01-23 14:21:30|2469.27|2460.57|2469.47|2460.77|2469.64|2460.94|2468.68|2459.98|31
1642947700000|2022-01-23 14:21:40|2469.59|2460.89|2469.51|2460.81|2469.92|2461.22|2468.7|2460|36
1642947710000|2022-01-23 14:21:50|2469.52|2460.82|2469.13|2460.43|2469.61|2460.91|2468.37|2459.67|35
1642947720000|2022-01-23 14:22:00|2469.07|2460.37|2468.89|2460.19|2470.13|2461.43|2468.82|2460.12|34
1642947730000|2022-01-23 14:22:10|2468.78|2460.08|2468.94|2460.24|2469.9|2461.2|2468.78|2460.08|34
1642947740000|2022-01-23 14:22:20|2468.87|2460.17|2467.82|2459.12|2469.25|2460.55|2467.67|2458.97|39
1642947750000|2022-01-23 14:22:30|2467.83|2459.13|2467.19|2458.49|2468.45|2459.75|2466.16|2457.46|37
1642947760000|2022-01-23 14:22:40|2467.17|2458.47|2467.01|2458.31|2467.74|2459.04|2466.86|2458.16|38
1642947770000|2022-01-23 14:22:50|2467.1|2458.4|2467.82|2459.12|2467.82|2459.12|2466.91|2458.21|36
1642947780000|2022-01-23 14:23:00|2467.91|2459.21|2468.27|2459.57|2468.39|2459.69|2467.3|2458.6|37
1642947790000|2022-01-23 14:23:10|2468.28|2459.58|2466.86|2458.16|2468.47|2459.77|2466.86|2458.16|35
1642947800000|2022-01-23 14:23:20|2466.83|2458.13|2464.67|2455.97|2466.84|2458.14|2464.67|2455.97|39
1642947810000|2022-01-23 14:23:30|2464.79|2456.09|2464|2455.3|2464.79|2456.09|2463.29|2454.59|38
1642947820000|2022-01-23 14:23:40|2464.17|2455.47|2462.19|2453.49|2464.4|2455.7|2461.98|2453.28|39
1642947830000|2022-01-23 14:23:50|2462.14|2453.44|2462.04|2453.34|2462.98|2454.28|2461.7|2453|39
1642947840000|2022-01-23 14:24:00|2462.11|2453.41|2460.74|2452.04|2462.16|2453.46|2460.74|2452.04|39
1642947850000|2022-01-23 14:24:10|2460.71|2452.01|2462.26|2453.56|2462.26|2453.56|2460.62|2451.92|36
1642947860000|2022-01-23 14:24:20|2462.09|2453.39|2461.9|2453.2|2462.15|2453.45|2461.07|2452.37|40
1642947870000|2022-01-23 14:24:30|2461.86|2453.16|2460.76|2452.06|2461.98|2453.28|2460.6|2451.9|38
1642947880000|2022-01-23 14:24:40|2460.82|2452.12|2461.17|2452.47|2461.17|2452.47|2459.38|2450.68|39
1642947890000|2022-01-23 14:24:50|2461.11|2452.41|2463.79|2455.09|2464.45|2455.75|2461.03|2452.33|38
1642947900000|2022-01-23 14:25:00|2463.85|2455.15|2462.21|2453.51|2463.85|2455.15|2461.54|2452.84|39
1642947910000|2022-01-23 14:25:10|2462.35|2453.65|2462.88|2454.18|2463.32|2454.62|2462.07|2453.37|40
1642947920000|2022-01-23 14:25:20|2462.87|2454.17|2461.88|2453.18|2462.89|2454.19|2461.47|2452.77|36
1642947930000|2022-01-23 14:25:30|2461.94|2453.24|2461.21|2452.51|2462.2|2453.5|2461.13|2452.43|39
1642947940000|2022-01-23 14:25:40|2461.26|2452.56|2461.11|2452.41|2461.49|2452.79|2460.76|2452.06|35
1642947950000|2022-01-23 14:25:50|2461.13|2452.43|2461.22|2452.52|2461.61|2452.91|2460.76|2452.06|40
1642947960000|2022-01-23 14:26:00|2461.23|2452.53|2461.43|2452.73|2461.89|2453.19|2461.18|2452.48|36
1642947970000|2022-01-23 14:26:10|2461.46|2452.76|2462.55|2453.85|2462.64|2453.94|2461.46|2452.76|36
1642947980000|2022-01-23 14:26:20|2462.58|2453.88|2463.43|2454.73|2463.43|2454.73|2462.42|2453.72|34
1642947990000|2022-01-23 14:26:30|2463.54|2454.84|2464.14|2455.44|2464.2|2455.5|2463.32|2454.62|38
1642948000000|2022-01-23 14:26:40|2464.03|2455.33|2462.52|2453.82|2464.21|2455.51|2462.52|2453.82|35
1642948010000|2022-01-23 14:26:50|2462.47|2453.77|2461.56|2452.86|2462.65|2453.95|2461.56|2452.86|36
1642948020000|2022-01-23 14:27:00|2461.47|2452.77|2462.55|2453.85|2462.58|2453.88|2461.31|2452.61|36
1642948030000|2022-01-23 14:27:10|2462.36|2453.66|2463.19|2454.49|2463.19|2454.49|2461.93|2453.23|36
1642948040000|2022-01-23 14:27:20|2463.15|2454.45|2463.95|2455.25|2463.95|2455.25|2463.11|2454.41|33
1642948050000|2022-01-23 14:27:30|2463.6|2454.9|2464.43|2455.73|2464.43|2455.73|2463.39|2454.69|36
1642948060000|2022-01-23 14:27:40|2464.35|2455.65|2463.81|2455.11|2464.72|2456.02|2463.74|2455.04|33
1642948070000|2022-01-23 14:27:50|2463.8|2455.1|2464.81|2456.11|2464.97|2456.27|2463.8|2455.1|35
1642948080000|2022-01-23 14:28:00|2464.78|2456.08|2465.38|2456.68|2465.46|2456.76|2464.7|2456|35
1642948090000|2022-01-23 14:28:10|2465.39|2456.69|2465.63|2456.93|2465.76|2457.06|2464.81|2456.11|38
1642948100000|2022-01-23 14:28:20|2465.77|2457.07|2465.75|2457.05|2465.98|2457.28|2465.75|2457.05|32
1642948110000|2022-01-23 14:28:30|2465.72|2457.02|2465.59|2456.89|2465.87|2457.17|2465.54|2456.84|33
1642948120000|2022-01-23 14:28:40|2465.47|2456.77|2466.22|2457.52|2466.22|2457.52|2465.44|2456.74|36
1642948130000|2022-01-23 14:28:50|2466.28|2457.58|2468.35|2459.65|2468.35|2459.65|2466.28|2457.58|32
1642948140000|2022-01-23 14:29:00|2468.37|2459.67|2468.19|2459.49|2468.57|2459.87|2468.07|2459.37|35
1642948150000|2022-01-23 14:29:10|2468.2|2459.5|2468.29|2459.59|2468.36|2459.66|2467.42|2458.72|36
1642948160000|2022-01-23 14:29:20|2468.37|2459.67|2469.01|2460.31|2469.12|2460.42|2468.15|2459.45|37
1642948170000|2022-01-23 14:29:30|2469.08|2460.38|2469.11|2460.41|2469.16|2460.46|2468.53|2459.83|35
1642948180000|2022-01-23 14:29:40|2469.13|2460.43|2469.77|2461.07|2469.86|2461.16|2469.1|2460.4|37
1642948190000|2022-01-23 14:29:50|2469.9|2461.2|2470.19|2461.49|2470.19|2461.49|2469.68|2460.98|37
1642948200000|2022-01-23 14:30:00|2470.16|2461.46|2469.84|2461.14|2470.4|2461.7|2469.75|2461.05|38
1642948210000|2022-01-23 14:30:10|2469.88|2461.18|2469.09|2460.39|2470|2461.3|2469.03|2460.33|35
1642948220000|2022-01-23 14:30:20|2469.19|2460.49|2467.34|2458.64|2469.19|2460.49|2467.29|2458.59|34
1642948230000|2022-01-23 14:30:30|2467.36|2458.66|2467|2458.3|2467.36|2458.66|2465.48|2456.78|37
1642948240000|2022-01-23 14:30:40|2467.14|2458.44|2466.6|2457.9|2467.37|2458.67|2466.08|2457.38|35
1642948250000|2022-01-23 14:30:50|2466.64|2457.94|2465.25|2456.55|2466.64|2457.94|2465.06|2456.36|35
1642948260000|2022-01-23 14:31:00|2465.28|2456.58|2462.84|2454.14|2465.36|2456.66|2462.23|2453.53|38
1642948270000|2022-01-23 14:31:10|2462.7|2454|2462.65|2453.95|2463.49|2454.79|2462.53|2453.83|38
1642948280000|2022-01-23 14:31:20|2462.64|2453.94|2465.16|2456.46|2465.49|2456.79|2462.62|2453.92|37
1642948290000|2022-01-23 14:31:30|2465.41|2456.71|2467.45|2458.75|2467.45|2458.75|2465.41|2456.71|31
1642948300000|2022-01-23 14:31:40|2467.47|2458.77|2467.08|2458.38|2468.06|2459.36|2467.08|2458.38|36
1642948310000|2022-01-23 14:31:50|2467|2458.3|2466.79|2458.09|2467.11|2458.41|2466.75|2458.05|36
1642948320000|2022-01-23 14:32:00|2466.75|2458.05|2465.62|2456.92|2466.81|2458.11|2465.56|2456.86|38
1642948330000|2022-01-23 14:32:10|2465.64|2456.94|2464.98|2456.28|2465.64|2456.94|2464.9|2456.2|39
1642948340000|2022-01-23 14:32:20|2464.99|2456.29|2465.89|2457.19|2465.9|2457.2|2464.82|2456.12|37
1642948350000|2022-01-23 14:32:30|2465.9|2457.2|2465.93|2457.23|2465.93|2457.23|2465.35|2456.65|30
1642948360000|2022-01-23 14:32:40|2465.9|2457.2|2466.86|2458.16|2467.17|2458.47|2465.9|2457.2|33
1642948370000|2022-01-23 14:32:50|2466.89|2458.19|2467.14|2458.44|2467.14|2458.44|2466.63|2457.93|37
1642948380000|2022-01-23 14:33:00|2467.16|2458.46|2467.04|2458.34|2467.39|2458.69|2466.98|2458.28|32
1642948390000|2022-01-23 14:33:10|2467|2458.3|2467.13|2458.43|2467.29|2458.59|2466.97|2458.27|33
1642948400000|2022-01-23 14:33:20|2467.18|2458.48|2467.46|2458.76|2467.46|2458.76|2465.83|2457.13|36
1642948410000|2022-01-23 14:33:30|2467.59|2458.89|2467.71|2459.01|2467.87|2459.17|2467.5|2458.8|38
1642948420000|2022-01-23 14:33:40|2467.66|2458.96|2467.96|2459.26|2468.07|2459.37|2467.41|2458.71|36
1642948430000|2022-01-23 14:33:50|2467.94|2459.24|2466.48|2457.78|2467.94|2459.24|2466.42|2457.72|38
1642948440000|2022-01-23 14:34:00|2466.36|2457.66|2466.54|2457.84|2466.96|2458.26|2466.03|2457.33|37
1642948450000|2022-01-23 14:34:10|2466.5|2457.8|2465.8|2457.1|2466.56|2457.86|2465.8|2457.1|36
1642948460000|2022-01-23 14:34:20|2466.07|2457.37|2466.6|2457.9|2466.65|2457.95|2466.07|2457.37|29
1642948470000|2022-01-23 14:34:30|2466.59|2457.89|2467.17|2458.47|2467.17|2458.47|2466.59|2457.89|28
1642948480000|2022-01-23 14:34:40|2467.16|2458.46|2467.29|2458.59|2467.37|2458.67|2466.91|2458.21|26
1642948490000|2022-01-23 14:34:50|2467.37|2458.67|2465.27|2456.57|2467.37|2458.67|2465.17|2456.47|34
1642948500000|2022-01-23 14:35:00|2465.37|2456.67|2466.17|2457.47|2466.17|2457.47|2465.18|2456.48|35
1642948510000|2022-01-23 14:35:10|2466.14|2457.44|2467.55|2458.85|2467.55|2458.85|2465.98|2457.28|34
1642948520000|2022-01-23 14:35:20|2467.71|2459.01|2467.71|2459.01|2468|2459.3|2467.44|2458.74|33
1642948530000|2022-01-23 14:35:30|2467.69|2458.99|2467.83|2459.13|2467.87|2459.17|2467.08|2458.38|32
1642948540000|2022-01-23 14:35:40|2467.59|2458.89|2467.78|2459.08|2467.9|2459.2|2467.56|2458.86|31
1642948550000|2022-01-23 14:35:50|2467.6|2458.9|2467.75|2459.05|2467.76|2459.06|2466.99|2458.29|34
1642948560000|2022-01-23 14:36:00|2467.77|2459.07|2467.69|2458.99|2467.81|2459.11|2467.57|2458.87|31
1642948570000|2022-01-23 14:36:10|2467.68|2458.98|2467.81|2459.11|2467.81|2459.11|2467.52|2458.82|30
1642948580000|2022-01-23 14:36:20|2467.73|2459.03|2467.82|2459.12|2468.03|2459.33|2467.47|2458.77|33
1642948590000|2022-01-23 14:36:30|2467.81|2459.11|2468.66|2459.96|2468.76|2460.06|2467.6|2458.9|29
1642948600000|2022-01-23 14:36:40|2468.75|2460.05|2469.64|2460.94|2469.65|2460.95|2468.68|2459.98|27
1642948610000|2022-01-23 14:36:50|2469.48|2460.78|2470.46|2461.76|2470.49|2461.79|2469.46|2460.76|30
1642948620000|2022-01-23 14:37:00|2470.47|2461.77|2470.01|2461.31|2471.12|2462.42|2470.01|2461.31|37
1642948630000|2022-01-23 14:37:10|2469.97|2461.27|2469.08|2460.38|2469.98|2461.28|2468.32|2459.62|34
1642948640000|2022-01-23 14:37:20|2469.26|2460.56|2467.29|2458.59|2469.26|2460.56|2467.08|2458.38|36
1642948650000|2022-01-23 14:37:30|2467.3|2458.6|2466.83|2458.13|2468.01|2459.31|2466.71|2458.01|35
1642948660000|2022-01-23 14:37:40|2466.87|2458.17|2466.8|2458.1|2467.26|2458.56|2466.77|2458.07|36
1642948670000|2022-01-23 14:37:50|2466.77|2458.07|2466.54|2457.84|2466.77|2458.07|2465.73|2457.03|37
1642948680000|2022-01-23 14:38:00|2466.27|2457.57|2466.1|2457.4|2466.7|2458|2466.1|2457.4|34
1642948690000|2022-01-23 14:38:10|2466.08|2457.38|2465.9|2457.2|2466.33|2457.63|2465.83|2457.13|36
1642948700000|2022-01-23 14:38:20|2465.87|2457.17|2466.74|2458.04|2466.85|2458.15|2465.8|2457.1|35
1642948710000|2022-01-23 14:38:30|2466.56|2457.86|2467.29|2458.59|2467.3|2458.6|2466.54|2457.84|27
1642948720000|2022-01-23 14:38:40|2467.24|2458.54|2466.45|2457.75|2467.28|2458.58|2466.01|2457.31|33
1642948730000|2022-01-23 14:38:50|2466.46|2457.76|2466.68|2457.98|2467.13|2458.43|2466.43|2457.73|35
1642948740000|2022-01-23 14:39:00|2466.78|2458.08|2467.61|2458.91|2467.84|2459.14|2466.42|2457.72|35
1642948750000|2022-01-23 14:39:10|2467.46|2458.76|2465.89|2457.19|2467.94|2459.24|2465.76|2457.06|34
1642948760000|2022-01-23 14:39:20|2465.9|2457.2|2464.5|2455.8|2466.11|2457.41|2464.12|2455.42|34
1642948770000|2022-01-23 14:39:30|2465|2456.3|2461.47|2452.77|2465|2456.3|2461.36|2452.66|34
1642948780000|2022-01-23 14:39:40|2461.36|2452.66|2462.36|2453.66|2462.4|2453.7|2460.82|2452.12|38
1642948790000|2022-01-23 14:39:50|2462.43|2453.73|2461.43|2452.73|2462.6|2453.9|2461.39|2452.69|37
1642948800000|2022-01-23 14:40:00|2461.47|2452.77|2457.51|2448.81|2461.47|2452.77|2455.23|2446.53|39
1642948810000|2022-01-23 14:40:10|2457.42|2448.72|2458.16|2449.46|2458.42|2449.72|2456.74|2448.04|39
1642948820000|2022-01-23 14:40:20|2458.02|2449.32|2454.83|2446.13|2458.42|2449.72|2454.83|2446.13|40
1642948830000|2022-01-23 14:40:30|2454.79|2446.09|2455.68|2446.98|2457.15|2448.45|2454.79|2446.09|40
1642948840000|2022-01-23 14:40:40|2455.54|2446.84|2454.35|2445.65|2455.73|2447.03|2454.09|2445.39|39
1642948850000|2022-01-23 14:40:50|2454.48|2445.78|2452.09|2443.39|2454.61|2445.91|2451.98|2443.28|39
1642948860000|2022-01-23 14:41:00|2452.04|2443.34|2450.05|2441.35|2452.16|2443.46|2448.63|2439.93|40
1642948870000|2022-01-23 14:41:10|2450.13|2441.43|2452.53|2443.83|2453.74|2445.04|2450.05|2441.35|40
1642948880000|2022-01-23 14:41:20|2452.18|2443.48|2452.62|2443.92|2452.68|2443.98|2450.43|2441.73|37
1642948890000|2022-01-23 14:41:30|2452.55|2443.85|2451.7|2443|2452.96|2444.26|2451.69|2442.99|36
1642948900000|2022-01-23 14:41:40|2451.68|2442.98|2452.15|2443.45|2452.34|2443.64|2450.74|2442.04|40
1642948910000|2022-01-23 14:41:50|2451.76|2443.06|2451.91|2443.21|2452.13|2443.43|2451.32|2442.62|38
1642948920000|2022-01-23 14:42:00|2452.18|2443.48|2451.36|2442.66|2452.45|2443.75|2451.3|2442.6|35
1642948930000|2022-01-23 14:42:10|2451.21|2442.51|2450.9|2442.2|2451.24|2442.54|2450.78|2442.08|34
1642948940000|2022-01-23 14:42:20|2451.26|2442.56|2451.72|2443.02|2452.01|2443.31|2451.12|2442.42|36
1642948950000|2022-01-23 14:42:30|2451.79|2443.09|2450.51|2441.81|2451.81|2443.11|2450.27|2441.57|35
1642948960000|2022-01-23 14:42:40|2450.55|2441.85|2449.23|2440.53|2450.85|2442.15|2448.39|2439.69|38
1642948970000|2022-01-23 14:42:50|2449.43|2440.73|2447.95|2439.25|2449.43|2440.73|2446.64|2437.94|37
1642948980000|2022-01-23 14:43:00|2448.62|2439.92|2448.78|2440.08|2448.84|2440.14|2447.45|2438.75|40
1642948990000|2022-01-23 14:43:10|2448.81|2440.11|2450.68|2441.98|2450.68|2441.98|2448.78|2440.08|34
1642949000000|2022-01-23 14:43:20|2450.83|2442.13|2450.95|2442.25|2451.04|2442.34|2450.64|2441.94|33
1642949010000|2022-01-23 14:43:30|2450.91|2442.21|2450.45|2441.75|2450.94|2442.24|2449.67|2440.97|36
1642949020000|2022-01-23 14:43:40|2450.14|2441.44|2450.45|2441.75|2450.53|2441.83|2450.03|2441.33|35
1642949030000|2022-01-23 14:43:50|2450.38|2441.68|2450.82|2442.12|2450.84|2442.14|2450.3|2441.6|32
1642949040000|2022-01-23 14:44:00|2450.81|2442.11|2453.13|2444.43|2453.14|2444.44|2450.74|2442.04|33
1642949050000|2022-01-23 14:44:10|2453.12|2444.42|2452.44|2443.74|2453.2|2444.5|2452.24|2443.54|30
1642949060000|2022-01-23 14:44:20|2452.18|2443.48|2451.67|2442.97|2452.52|2443.82|2451.56|2442.86|39
1642949070000|2022-01-23 14:44:30|2451.58|2442.88|2451.61|2442.91|2452.62|2443.92|2450.89|2442.19|38
1642949080000|2022-01-23 14:44:40|2451.6|2442.9|2450.14|2441.44|2451.86|2443.16|2450.13|2441.43|36
1642949090000|2022-01-23 14:44:50|2450.22|2441.52|2450.36|2441.66|2450.93|2442.23|2450.16|2441.46|33
1642949100000|2022-01-23 14:45:00|2450.49|2441.79|2451.34|2442.64|2451.34|2442.64|2450.31|2441.61|34
1642949110000|2022-01-23 14:45:10|2451.32|2442.62|2450.84|2442.14|2451.32|2442.62|2450.54|2441.84|34
1642949120000|2022-01-23 14:45:20|2450.81|2442.11|2452.07|2443.37|2452.07|2443.37|2450.81|2442.11|36
1642949130000|2022-01-23 14:45:30|2452.02|2443.32|2451.24|2442.54|2452.24|2443.54|2451.04|2442.34|40
1642949140000|2022-01-23 14:45:40|2451.3|2442.6|2451.37|2442.67|2451.62|2442.92|2451.13|2442.43|33
1642949150000|2022-01-23 14:45:50|2451.4|2442.7|2452.1|2443.4|2452.12|2443.42|2450.63|2441.93|38
1642949160000|2022-01-23 14:46:00|2452.12|2443.42|2452.02|2443.32|2452.62|2443.92|2451.94|2443.24|33
1642949170000|2022-01-23 14:46:10|2452.05|2443.35|2452.75|2444.05|2452.75|2444.05|2452.05|2443.35|35
1642949180000|2022-01-23 14:46:20|2452.72|2444.02|2453.61|2444.91|2453.61|2444.91|2452.72|2444.02|28
1642949190000|2022-01-23 14:46:30|2453.74|2445.04|2453.34|2444.64|2454.08|2445.38|2453.34|2444.64|35
1642949200000|2022-01-23 14:46:40|2452.96|2444.26|2450.66|2441.96|2453.32|2444.62|2450.66|2441.96|37
1642949210000|2022-01-23 14:46:50|2450.43|2441.73|2448.49|2439.79|2450.44|2441.74|2447.24|2438.54|40
1642949220000|2022-01-23 14:47:00|2448.35|2439.65|2442.2|2433.5|2448.35|2439.65|2442.2|2433.5|38
1642949230000|2022-01-23 14:47:10|2441.81|2433.11|2435.39|2426.69|2442.87|2434.17|2435.39|2426.69|38
1642949240000|2022-01-23 14:47:20|2434.59|2425.89|2417.94|2409.24|2434.59|2425.89|2417.94|2409.24|40
1642949250000|2022-01-23 14:47:30|2417.64|2408.94|2419.71|2411.01|2419.71|2411.01|2416.26|2407.56|39
1642949260000|2022-01-23 14:47:40|2420.59|2411.89|2421.28|2412.58|2425.59|2416.89|2420.59|2411.89|40
1642949270000|2022-01-23 14:47:50|2420.73|2412.03|2422.83|2414.13|2423.73|2415.03|2419.11|2410.41|40
1642949280000|2022-01-23 14:48:00|2421.83|2413.13|2420.96|2412.26|2423.27|2414.57|2420.96|2412.26|40
1642949290000|2022-01-23 14:48:10|2420.15|2411.45|2419.51|2410.81|2421.53|2412.83|2418.79|2410.09|38
1642949300000|2022-01-23 14:48:20|2419.72|2411.02|2415.24|2406.54|2420.01|2411.31|2415.24|2406.54|38
1642949310000|2022-01-23 14:48:30|2415.1|2406.4|2414.96|2406.26|2416.12|2407.42|2414.89|2406.19|38
1642949320000|2022-01-23 14:48:40|2415|2406.3|2411.94|2403.24|2415|2406.3|2411.6|2402.9|38
1642949330000|2022-01-23 14:48:50|2411.48|2402.78|2414.11|2405.41|2415.18|2406.48|2410.67|2401.97|39
1642949340000|2022-01-23 14:49:00|2414.55|2405.85|2419.87|2411.17|2419.87|2411.17|2414.55|2405.85|40
1642949350000|2022-01-23 14:49:10|2419.86|2411.16|2418.18|2409.48|2421.85|2413.15|2418.08|2409.38|37
1642949360000|2022-01-23 14:49:20|2418.15|2409.45|2419.99|2411.29|2420.8|2412.1|2418.15|2409.45|39
1642949370000|2022-01-23 14:49:30|2420.13|2411.43|2418.53|2409.83|2420.35|2411.65|2418.28|2409.58|40
1642949380000|2022-01-23 14:49:40|2418.49|2409.79|2419.09|2410.39|2419.13|2410.43|2417.55|2408.85|36
1642949390000|2022-01-23 14:49:50|2419.21|2410.51|2418.92|2410.22|2419.98|2411.28|2418.68|2409.98|40
1642949400000|2022-01-23 14:50:00|2418.79|2410.09|2426.79|2418.09|2426.79|2418.09|2418.21|2409.51|39
1642949410000|2022-01-23 14:50:10|2426.71|2418.01|2427.81|2419.11|2428.29|2419.59|2425.31|2416.61|38
1642949420000|2022-01-23 14:50:20|2428.04|2419.34|2429.9|2421.2|2430.07|2421.37|2428.01|2419.31|40
1642949430000|2022-01-23 14:50:30|2429.67|2420.97|2426.52|2417.82|2429.72|2421.02|2426.52|2417.82|37
1642949440000|2022-01-23 14:50:40|2426.39|2417.69|2426.73|2418.03|2426.73|2418.03|2425.17|2416.47|37
1642949450000|2022-01-23 14:50:50|2426.77|2418.07|2425.56|2416.86|2426.81|2418.11|2425.45|2416.75|36
1642949460000|2022-01-23 14:51:00|2425.39|2416.69|2427.81|2419.11|2427.96|2419.26|2425.18|2416.48|37
1642949470000|2022-01-23 14:51:10|2427.91|2419.21|2428.71|2420.01|2429.24|2420.54|2427.91|2419.21|37
1642949480000|2022-01-23 14:51:20|2428.69|2419.99|2429.4|2420.7|2429.68|2420.98|2428.4|2419.7|39
1642949490000|2022-01-23 14:51:30|2429.78|2421.08|2430.09|2421.39|2430.09|2421.39|2429.5|2420.8|36
1642949500000|2022-01-23 14:51:40|2430.13|2421.43|2429.59|2420.89|2430.49|2421.79|2429.4|2420.7|35
1642949510000|2022-01-23 14:51:50|2429.56|2420.86|2426.13|2417.43|2429.69|2420.99|2425.9|2417.2|37
1642949520000|2022-01-23 14:52:00|2426.23|2417.53|2424.69|2415.99|2426.7|2418|2424.69|2415.99|38
1642949530000|2022-01-23 14:52:10|2424.46|2415.76|2425.57|2416.87|2425.82|2417.12|2424.12|2415.42|38
1642949540000|2022-01-23 14:52:20|2426.23|2417.53|2424.24|2415.54|2426.4|2417.7|2423.12|2414.42|39
1642949550000|2022-01-23 14:52:30|2424.53|2415.83|2421.31|2412.61|2424.75|2416.05|2420.89|2412.19|40
1642949560000|2022-01-23 14:52:40|2421.97|2413.27|2420.75|2412.05|2422.54|2413.84|2420.57|2411.87|35
1642949570000|2022-01-23 14:52:50|2420.54|2411.84|2421.09|2412.39|2421.56|2412.86|2420.54|2411.84|36
1642949580000|2022-01-23 14:53:00|2421.13|2412.43|2422.87|2414.17|2422.99|2414.29|2420.63|2411.93|40
1642949590000|2022-01-23 14:53:10|2422.99|2414.29|2425.09|2416.39|2425.21|2416.51|2422.99|2414.29|37
1642949600000|2022-01-23 14:53:20|2425.38|2416.68|2425.2|2416.5|2425.55|2416.85|2424.31|2415.61|37
1642949610000|2022-01-23 14:53:30|2425.16|2416.46|2424.75|2416.05|2425.16|2416.46|2423.56|2414.86|39
1642949620000|2022-01-23 14:53:40|2424.94|2416.24|2425.85|2417.15|2426.38|2417.68|2424.94|2416.24|38
1642949630000|2022-01-23 14:53:50|2426.26|2417.56|2425.31|2416.61|2426.67|2417.97|2424.69|2415.99|38
1642949640000|2022-01-23 14:54:00|2425.49|2416.79|2426.22|2417.52|2427.14|2418.44|2425.48|2416.78|37
1642949650000|2022-01-23 14:54:10|2425.9|2417.2|2425.47|2416.77|2426.08|2417.38|2425.13|2416.43|37
1642949660000|2022-01-23 14:54:20|2425.2|2416.5|2425.23|2416.53|2426.91|2418.21|2424.96|2416.26|37
1642949670000|2022-01-23 14:54:30|2425.66|2416.96|2425.77|2417.07|2426.47|2417.77|2425.3|2416.6|39
1642949680000|2022-01-23 14:54:40|2425.73|2417.03|2432.25|2423.55|2432.29|2423.59|2425.66|2416.96|37
1642949690000|2022-01-23 14:54:50|2432.08|2423.38|2430.33|2421.63|2432.16|2423.46|2429.48|2420.78|38
1642949700000|2022-01-23 14:55:00|2429.74|2421.04|2430.3|2421.6|2430.48|2421.78|2428.86|2420.16|36
1642949710000|2022-01-23 14:55:10|2430.18|2421.48|2429.7|2421|2430.21|2421.51|2428.85|2420.15|35
1642949720000|2022-01-23 14:55:20|2429.46|2420.76|2430.69|2421.99|2430.94|2422.24|2429.23|2420.53|34
1642949730000|2022-01-23 14:55:30|2430.58|2421.88|2430.49|2421.79|2431.69|2422.99|2429.83|2421.13|37
1642949740000|2022-01-23 14:55:40|2430.5|2421.8|2432.1|2423.4|2432.65|2423.95|2430.5|2421.8|37
1642949750000|2022-01-23 14:55:50|2432.3|2423.6|2431.76|2423.06|2432.49|2423.79|2431.52|2422.82|38
1642949760000|2022-01-23 14:56:00|2431.78|2423.08|2430.45|2421.75|2431.89|2423.19|2429.37|2420.67|38
1642949770000|2022-01-23 14:56:10|2430.46|2421.76|2431|2422.3|2431.73|2423.03|2430.46|2421.76|40
1642949780000|2022-01-23 14:56:20|2430.81|2422.11|2429.77|2421.07|2430.91|2422.21|2429.68|2420.98|36
1642949790000|2022-01-23 14:56:30|2429.74|2421.04|2429.14|2420.44|2429.74|2421.04|2428.76|2420.06|36
1642949800000|2022-01-23 14:56:40|2429.11|2420.41|2428.25|2419.55|2429.7|2421|2428.25|2419.55|35
1642949810000|2022-01-23 14:56:50|2428.22|2419.52|2427.44|2418.74|2428.27|2419.57|2427.44|2418.74|37
1642949820000|2022-01-23 14:57:00|2427.46|2418.76|2427.12|2418.42|2428.24|2419.54|2427.08|2418.38|23
1642949830000|2022-01-23 14:57:10|2427.88|2419.18|2428.46|2419.76|2429.11|2420.41|2427.82|2419.12|38
1642949840000|2022-01-23 14:57:20|2428.47|2419.77|2431.63|2422.93|2432.57|2423.87|2427.45|2418.75|38
1642949850000|2022-01-23 14:57:30|2432.97|2424.27|2444.41|2435.71|2444.41|2435.71|2432.97|2424.27|40
1642949860000|2022-01-23 14:57:40|2444.48|2435.78|2444.07|2435.37|2444.6|2435.9|2443.33|2434.63|38
1642949870000|2022-01-23 14:57:50|2444.15|2435.45|2441.45|2432.75|2444.33|2435.63|2440.95|2432.25|36
1642949880000|2022-01-23 14:58:00|2442.37|2433.67|2445.35|2436.65|2445.35|2436.65|2442.16|2433.46|39
1642949890000|2022-01-23 14:58:10|2445.63|2436.93|2442.82|2434.12|2445.63|2436.93|2441.29|2432.59|40
1642949900000|2022-01-23 14:58:20|2442.69|2433.99|2443.62|2434.92|2444.1|2435.4|2442.56|2433.86|35
1642949910000|2022-01-23 14:58:30|2443.76|2435.06|2442.92|2434.22|2443.76|2435.06|2442.46|2433.76|38
1642949920000|2022-01-23 14:58:40|2442.85|2434.15|2443.82|2435.12|2443.96|2435.26|2442.8|2434.1|36
1642949930000|2022-01-23 14:58:50|2443.79|2435.09|2442.32|2433.62|2443.86|2435.16|2442.2|2433.5|38
1642949940000|2022-01-23 14:59:00|2442.1|2433.4|2440.75|2432.05|2442.8|2434.1|2440.23|2431.53|38
1642949950000|2022-01-23 14:59:10|2441.13|2432.43|2442.46|2433.76|2442.64|2433.94|2441.13|2432.43|40
1642949960000|2022-01-23 14:59:20|2442.33|2433.63|2440.34|2431.64|2442.78|2434.08|2440.34|2431.64|38
1642949970000|2022-01-23 14:59:30|2439.14|2430.44|2439.49|2430.79|2439.87|2431.17|2439.08|2430.38|36
1642949980000|2022-01-23 14:59:40|2439.5|2430.8|2440.15|2431.45|2440.29|2431.59|2439.24|2430.54|35
1642949990000|2022-01-23 14:59:50|2439.96|2431.26|2439.71|2431.01|2440.54|2431.84|2439.62|2430.92|33
1642950000000|2022-01-23 15:00:00|2439.82|2431.12|2438.61|2429.91|2440.06|2431.36|2438.53|2429.83|37
1642950010000|2022-01-23 15:00:10|2438.53|2429.83|2439.79|2431.09|2439.9|2431.2|2438.52|2429.82|34
1642950020000|2022-01-23 15:00:20|2439.59|2430.89|2439.13|2430.43|2439.84|2431.14|2438.76|2430.06|34
1642950030000|2022-01-23 15:00:30|2439.04|2430.34|2437.7|2429|2439.13|2430.43|2437.7|2429|36
1642950040000|2022-01-23 15:00:40|2437.8|2429.1|2439.31|2430.61|2439.43|2430.73|2437.76|2429.06|35
1642950050000|2022-01-23 15:00:50|2439.44|2430.74|2439.86|2431.16|2439.89|2431.19|2439.32|2430.62|36
1642950060000|2022-01-23 15:01:00|2439.75|2431.05|2439.46|2430.76|2439.86|2431.16|2439.32|2430.62|33
1642950070000|2022-01-23 15:01:10|2439.49|2430.79|2439.35|2430.65|2439.51|2430.81|2439.31|2430.61|31
1642950080000|2022-01-23 15:01:20|2439.39|2430.69|2438.73|2430.03|2439.57|2430.87|2438.73|2430.03|26
1642950090000|2022-01-23 15:01:30|2438.54|2429.84|2438.82|2430.12|2439.37|2430.67|2437.94|2429.24|39
1642950100000|2022-01-23 15:01:40|2438.61|2429.91|2437.96|2429.26|2438.61|2429.91|2437.43|2428.73|38
1642950110000|2022-01-23 15:01:50|2437.97|2429.27|2437.75|2429.05|2438.52|2429.82|2437.44|2428.74|35
1642950120000|2022-01-23 15:02:00|2437.71|2429.01|2439.49|2430.79|2439.56|2430.86|2437.65|2428.95|34
1642950130000|2022-01-23 15:02:10|2439.55|2430.85|2442.8|2434.1|2442.8|2434.1|2439.31|2430.61|36
1642950140000|2022-01-23 15:02:20|2442.68|2433.98|2442.95|2434.25|2443.16|2434.46|2442.4|2433.7|34
1642950150000|2022-01-23 15:02:30|2442.96|2434.26|2443.24|2434.54|2443.56|2434.86|2440.58|2431.88|37
1642950160000|2022-01-23 15:02:40|2443.23|2434.53|2444.46|2435.76|2444.48|2435.78|2443.1|2434.4|35
1642950170000|2022-01-23 15:02:50|2444.42|2435.72|2444.58|2435.88|2444.78|2436.08|2444.41|2435.71|35
1642950180000|2022-01-23 15:03:00|2444.62|2435.92|2443.56|2434.86|2445.08|2436.38|2443.55|2434.85|31
1642950190000|2022-01-23 15:03:10|2443.58|2434.88|2442.45|2433.75|2443.91|2435.21|2442.28|2433.58|38
1642950200000|2022-01-23 15:03:20|2442.31|2433.61|2440.83|2432.13|2442.4|2433.7|2440.06|2431.36|35
1642950210000|2022-01-23 15:03:30|2440.81|2432.11|2440.66|2431.96|2440.81|2432.11|2440.5|2431.8|32
1642950220000|2022-01-23 15:03:40|2440.73|2432.03|2439.65|2430.95|2440.77|2432.07|2439.65|2430.95|33
1642950230000|2022-01-23 15:03:50|2439.63|2430.93|2438.51|2429.81|2439.9|2431.2|2438.51|2429.81|36
1642950240000|2022-01-23 15:04:00|2438.61|2429.91|2437.21|2428.51|2438.61|2429.91|2436.91|2428.21|37
1642950250000|2022-01-23 15:04:10|2437.15|2428.45|2437.16|2428.46|2437.37|2428.67|2436.24|2427.54|37
1642950260000|2022-01-23 15:04:20|2437.19|2428.49|2436.48|2427.78|2437.63|2428.93|2436.47|2427.77|33
1642950270000|2022-01-23 15:04:30|2435.19|2426.49|2434.59|2425.89|2435.3|2426.6|2434.45|2425.75|33
1642950280000|2022-01-23 15:04:40|2434.5|2425.8|2432.27|2423.57|2434.55|2425.85|2432.27|2423.57|40
1642950290000|2022-01-23 15:04:50|2432.3|2423.6|2432.42|2423.72|2432.72|2424.02|2431.4|2422.7|38
1642950300000|2022-01-23 15:05:00|2432.25|2423.55|2434.18|2425.48|2434.18|2425.48|2431.77|2423.07|39
1642950310000|2022-01-23 15:05:10|2434.37|2425.67|2435.29|2426.59|2436.18|2427.48|2434.37|2425.67|37
1642950320000|2022-01-23 15:05:20|2435.25|2426.55|2436.84|2428.14|2437.19|2428.49|2435.17|2426.47|38
1642950330000|2022-01-23 15:05:30|2436.95|2428.25|2437.31|2428.61|2437.32|2428.62|2436.95|2428.25|35
1642950340000|2022-01-23 15:05:40|2437.26|2428.56|2437.69|2428.99|2437.69|2428.99|2437.14|2428.44|34
1642950350000|2022-01-23 15:05:50|2437.76|2429.06|2436.94|2428.24|2437.91|2429.21|2436.94|2428.24|36
1642950360000|2022-01-23 15:06:00|2436.83|2428.13|2436.15|2427.45|2436.83|2428.13|2435.57|2426.87|38
1642950370000|2022-01-23 15:06:10|2436.28|2427.58|2437.32|2428.62|2437.33|2428.63|2436.12|2427.42|31
1642950380000|2022-01-23 15:06:20|2437.25|2428.55|2437.66|2428.96|2437.76|2429.06|2437.25|2428.55|37
1642950390000|2022-01-23 15:06:30|2437.73|2429.03|2438.18|2429.48|2438.21|2429.51|2437.71|2429.01|33
1642950400000|2022-01-23 15:06:40|2438.19|2429.49|2438.84|2430.14|2439.01|2430.31|2438.19|2429.49|36
1642950410000|2022-01-23 15:06:50|2438.8|2430.1|2439.19|2430.49|2440.43|2431.73|2438.8|2430.1|37
1642950420000|2022-01-23 15:07:00|2439.18|2430.48|2439.82|2431.12|2439.88|2431.18|2439.18|2430.48|33
1642950430000|2022-01-23 15:07:10|2439.79|2431.09|2440.95|2432.25|2440.95|2432.25|2439.38|2430.68|36
1642950440000|2022-01-23 15:07:20|2440.87|2432.17|2439.91|2431.21|2441.4|2432.7|2439.91|2431.21|36
1642950450000|2022-01-23 15:07:30|2439.56|2430.86|2438.18|2429.48|2439.56|2430.86|2437.23|2428.53|38
1642950460000|2022-01-23 15:07:40|2438.21|2429.51|2437.32|2428.62|2438.5|2429.8|2437.21|2428.51|38
1642950470000|2022-01-23 15:07:50|2437.08|2428.38|2436.35|2427.65|2437.08|2428.38|2436.18|2427.48|33
1642950480000|2022-01-23 15:08:00|2436.41|2427.71|2437.18|2428.48|2437.2|2428.5|2436.24|2427.54|36
1642950490000|2022-01-23 15:08:10|2437.08|2428.38|2436.1|2427.4|2437.2|2428.5|2435.96|2427.26|38
1642950500000|2022-01-23 15:08:20|2436.13|2427.43|2436.4|2427.7|2436.54|2427.84|2436|2427.3|38
1642950510000|2022-01-23 15:08:30|2436.29|2427.59|2435.13|2426.43|2436.29|2427.59|2435.02|2426.32|32
1642950520000|2022-01-23 15:08:40|2435.11|2426.41|2435.02|2426.32|2435.34|2426.64|2434.98|2426.28|34
1642950530000|2022-01-23 15:08:50|2435|2426.3|2434.91|2426.21|2435.03|2426.33|2434.82|2426.12|33
1642950540000|2022-01-23 15:09:00|2434.93|2426.23|2433.05|2424.35|2434.93|2426.23|2432.9|2424.2|32
1642950550000|2022-01-23 15:09:10|2432.93|2424.23|2433.21|2424.51|2433.29|2424.59|2432.68|2423.98|35
1642950560000|2022-01-23 15:09:20|2433.2|2424.5|2434.32|2425.62|2434.42|2425.72|2433.18|2424.48|33
1642950570000|2022-01-23 15:09:30|2434.29|2425.59|2434.26|2425.56|2434.67|2425.97|2434.09|2425.39|37
1642950580000|2022-01-23 15:09:40|2434.19|2425.49|2433.57|2424.87|2434.26|2425.56|2433.42|2424.72|26
1642950590000|2022-01-23 15:09:50|2433.58|2424.88|2433.37|2424.67|2434.06|2425.36|2433.36|2424.66|33
1642950600000|2022-01-23 15:10:00|2433.34|2424.64|2432.94|2424.24|2433.54|2424.84|2432.72|2424.02|38
1642950610000|2022-01-23 15:10:10|2432.99|2424.29|2433.62|2424.92|2433.85|2425.15|2432.75|2424.05|35
1642950620000|2022-01-23 15:10:20|2433.64|2424.94|2433.78|2425.08|2433.78|2425.08|2433.31|2424.61|38
1642950630000|2022-01-23 15:10:30|2433.63|2424.93|2433.92|2425.22|2433.99|2425.29|2433.58|2424.88|34
1642950640000|2022-01-23 15:10:40|2433.91|2425.21|2434.36|2425.66|2434.4|2425.7|2433.56|2424.86|34
1642950650000|2022-01-23 15:10:50|2434.23|2425.53|2434.29|2425.59|2434.37|2425.67|2433.98|2425.28|35
1642950660000|2022-01-23 15:11:00|2434.5|2425.8|2434.6|2425.9|2434.71|2426.01|2434.44|2425.74|29
1642950670000|2022-01-23 15:11:10|2434.57|2425.87|2435.75|2427.05|2435.8|2427.1|2434.5|2425.8|33
1642950680000|2022-01-23 15:11:20|2435.76|2427.06|2434.62|2425.92|2437.07|2428.37|2434.62|2425.92|37
1642950690000|2022-01-23 15:11:30|2434.43|2425.73|2435.43|2426.73|2435.49|2426.79|2434.41|2425.71|36
1642950700000|2022-01-23 15:11:40|2435.47|2426.77|2437.91|2429.21|2438.09|2429.39|2435.47|2426.77|37
1642950710000|2022-01-23 15:11:50|2437.93|2429.23|2437.25|2428.55|2438.52|2429.82|2437.25|2428.55|35
1642950720000|2022-01-23 15:12:00|2437.22|2428.52|2436.42|2427.72|2437.82|2429.12|2436.42|2427.72|34
1642950730000|2022-01-23 15:12:10|2436.48|2427.78|2437.01|2428.31|2437.08|2428.38|2436.41|2427.71|31
1642950740000|2022-01-23 15:12:20|2436.92|2428.22|2435.72|2427.02|2436.92|2428.22|2435.42|2426.72|36
1642950750000|2022-01-23 15:12:30|2435.69|2426.99|2435.84|2427.14|2436.9|2428.2|2435.52|2426.82|37
1642950760000|2022-01-23 15:12:40|2435.82|2427.12|2436.53|2427.83|2436.91|2428.21|2435.82|2427.12|34
1642950770000|2022-01-23 15:12:50|2436.55|2427.85|2436.9|2428.2|2436.9|2428.2|2436.44|2427.74|31
1642950780000|2022-01-23 15:13:00|2436.83|2428.13|2435.86|2427.16|2436.83|2428.13|2435.66|2426.96|33
1642950790000|2022-01-23 15:13:10|2436.05|2427.35|2436.44|2427.74|2436.57|2427.87|2436|2427.3|31
1642950800000|2022-01-23 15:13:20|2436.46|2427.76|2435.45|2426.75|2436.51|2427.81|2435.42|2426.72|30
1642950810000|2022-01-23 15:13:30|2435.42|2426.72|2434.53|2425.83|2435.42|2426.72|2434.53|2425.83|35
1642950820000|2022-01-23 15:13:40|2434.48|2425.78|2433.95|2425.25|2434.56|2425.86|2433.89|2425.19|37
1642950830000|2022-01-23 15:13:50|2433.83|2425.13|2432.42|2423.72|2434.14|2425.44|2432.35|2423.65|33
1642950840000|2022-01-23 15:14:00|2432.38|2423.68|2431.48|2422.78|2432.52|2423.82|2431.1|2422.4|39
1642950850000|2022-01-23 15:14:10|2431.49|2422.79|2431.5|2422.8|2432.02|2423.32|2430.21|2421.51|40
1642950860000|2022-01-23 15:14:20|2431.63|2422.93|2431.46|2422.76|2432.71|2424.01|2431.24|2422.54|34
1642950870000|2022-01-23 15:14:30|2431.57|2422.87|2429.87|2421.17|2431.69|2422.99|2429.86|2421.16|34
1642950880000|2022-01-23 15:14:40|2429.86|2421.16|2429.26|2420.56|2429.94|2421.24|2429.26|2420.56|34
1642950890000|2022-01-23 15:14:50|2429.29|2420.59|2430.34|2421.64|2430.34|2421.64|2429.29|2420.59|37
1642950900000|2022-01-23 15:15:00|2430.67|2421.97|2431.94|2423.24|2431.94|2423.24|2430.67|2421.97|38
1642950910000|2022-01-23 15:15:10|2432.14|2423.44|2434.62|2425.92|2434.76|2426.06|2432.12|2423.42|35
1642950920000|2022-01-23 15:15:20|2434.37|2425.67|2435|2426.3|2435.37|2426.67|2434.22|2425.52|38
1642950930000|2022-01-23 15:15:30|2434.97|2426.27|2434.09|2425.39|2435.23|2426.53|2434.07|2425.37|35
1642950940000|2022-01-23 15:15:40|2434.05|2425.35|2435.4|2426.7|2435.4|2426.7|2433.2|2424.5|35
1642950950000|2022-01-23 15:15:50|2435.27|2426.57|2434.05|2425.35|2435.36|2426.66|2434.05|2425.35|34
1642950960000|2022-01-23 15:16:00|2434.09|2425.39|2433.8|2425.1|2434.09|2425.39|2432.43|2423.73|37
1642950970000|2022-01-23 15:16:10|2433.77|2425.07|2434.88|2426.18|2435.01|2426.31|2433.52|2424.82|39
1642950980000|2022-01-23 15:16:20|2434.85|2426.15|2434.74|2426.04|2435.04|2426.34|2434.6|2425.9|35
1642950990000|2022-01-23 15:16:30|2434.69|2425.99|2435.27|2426.57|2435.39|2426.69|2434.57|2425.87|34
1642951000000|2022-01-23 15:16:40|2435.28|2426.58|2436.69|2427.99|2436.79|2428.09|2435.15|2426.45|32
1642951010000|2022-01-23 15:16:50|2436.77|2428.07|2436.52|2427.82|2436.92|2428.22|2435.97|2427.27|36
1642951020000|2022-01-23 15:17:00|2436.51|2427.81|2436.82|2428.12|2436.88|2428.18|2435.99|2427.29|36
1642951030000|2022-01-23 15:17:10|2436.89|2428.19|2436.86|2428.16|2437.05|2428.35|2436.59|2427.89|37
1642951040000|2022-01-23 15:17:20|2436.9|2428.2|2437.76|2429.06|2437.79|2429.09|2436.79|2428.09|38
1642951050000|2022-01-23 15:17:30|2437.78|2429.08|2437.35|2428.65|2437.78|2429.08|2437.17|2428.47|33
1642951060000|2022-01-23 15:17:40|2437.38|2428.68|2435.3|2426.6|2437.38|2428.68|2434.69|2425.99|36
1642951070000|2022-01-23 15:17:50|2435.35|2426.65|2433.49|2424.79|2435.36|2426.66|2433.43|2424.73|38
1642951080000|2022-01-23 15:18:00|2433.51|2424.81|2433.69|2424.99|2434.08|2425.38|2433.41|2424.71|40
1642951090000|2022-01-23 15:18:10|2433.73|2425.03|2435.55|2426.85|2435.55|2426.85|2433.67|2424.97|37
1642951100000|2022-01-23 15:18:20|2435.59|2426.89|2436.51|2427.81|2436.61|2427.91|2434.52|2425.82|39
1642951110000|2022-01-23 15:18:30|2436.5|2427.8|2435.72|2427.02|2436.54|2427.84|2435.31|2426.61|37
1642951120000|2022-01-23 15:18:40|2435.94|2427.24|2436|2427.3|2436.63|2427.93|2435.55|2426.85|37
1642951130000|2022-01-23 15:18:50|2435.99|2427.29|2436.51|2427.81|2436.83|2428.13|2435.85|2427.15|35
1642951140000|2022-01-23 15:19:00|2436.55|2427.85|2437.19|2428.49|2437.45|2428.75|2436.55|2427.85|36
1642951150000|2022-01-23 15:19:10|2437.16|2428.46|2437.01|2428.31|2437.26|2428.56|2436.83|2428.13|26
1642951160000|2022-01-23 15:19:20|2436.74|2428.04|2436.75|2428.05|2437.08|2428.38|2436.74|2428.04|38
1642951170000|2022-01-23 15:19:30|2436.95|2428.25|2435.77|2427.07|2436.95|2428.25|2435.77|2427.07|34
1642951180000|2022-01-23 15:19:40|2435.7|2427|2435.42|2426.72|2435.7|2427|2435.12|2426.42|38
1642951190000|2022-01-23 15:19:50|2435.4|2426.7|2434.26|2425.56|2435.47|2426.77|2434.25|2425.55|37
1642951200000|2022-01-23 15:20:00|2434.31|2425.61|2434.14|2425.44|2434.44|2425.74|2434.04|2425.34|39
1642951210000|2022-01-23 15:20:10|2434.13|2425.43|2437.24|2428.54|2437.24|2428.54|2434.13|2425.43|38
1642951220000|2022-01-23 15:20:20|2437.26|2428.56|2437.67|2428.97|2438.28|2429.58|2437.26|2428.56|37
1642951230000|2022-01-23 15:20:30|2437.62|2428.92|2438.07|2429.37|2438.09|2429.39|2437.62|2428.92|33
1642951240000|2022-01-23 15:20:40|2438.08|2429.38|2438.75|2430.05|2438.93|2430.23|2438.08|2429.38|32
1642951250000|2022-01-23 15:20:50|2438.77|2430.07|2439.14|2430.44|2439.14|2430.44|2438.69|2429.99|34
1642951260000|2022-01-23 15:21:00|2439.15|2430.45|2439.29|2430.59|2439.36|2430.66|2439.13|2430.43|32
1642951270000|2022-01-23 15:21:10|2439.32|2430.62|2438.97|2430.27|2439.32|2430.62|2438.15|2429.45|34
1642951280000|2022-01-23 15:21:20|2439.09|2430.39|2439.5|2430.8|2439.5|2430.8|2439.04|2430.34|32
1642951290000|2022-01-23 15:21:30|2439.49|2430.79|2440.49|2431.79|2440.49|2431.79|2439.38|2430.68|27
1642951300000|2022-01-23 15:21:40|2440.47|2431.77|2440.2|2431.5|2440.64|2431.94|2440.19|2431.49|35
1642951310000|2022-01-23 15:21:50|2440.27|2431.57|2441|2432.3|2441.15|2432.45|2440.23|2431.53|37
1642951320000|2022-01-23 15:22:00|2441.11|2432.41|2441.1|2432.4|2442.46|2433.76|2441.1|2432.4|35
1642951330000|2022-01-23 15:22:10|2441.11|2432.41|2441.66|2432.96|2442.07|2433.37|2441.11|2432.41|30
1642951340000|2022-01-23 15:22:20|2441.68|2432.98|2438.31|2429.61|2441.69|2432.99|2437.88|2429.18|37
1642951350000|2022-01-23 15:22:30|2438.25|2429.55|2439.23|2430.53|2439.29|2430.59|2438.16|2429.46|39
1642951360000|2022-01-23 15:22:40|2439.28|2430.58|2438.06|2429.36|2439.88|2431.18|2438.06|2429.36|37
1642951370000|2022-01-23 15:22:50|2437.94|2429.24|2437.89|2429.19|2438.09|2429.39|2436.99|2428.29|37
1642951380000|2022-01-23 15:23:00|2437.95|2429.25|2438|2429.3|2438.85|2430.15|2437.88|2429.18|34
1642951390000|2022-01-23 15:23:10|2438.04|2429.34|2438.03|2429.33|2438.45|2429.75|2437.96|2429.26|32
1642951400000|2022-01-23 15:23:20|2438|2429.3|2438.01|2429.31|2438.23|2429.53|2437.99|2429.29|34
1642951410000|2022-01-23 15:23:30|2438|2429.3|2438.11|2429.41|2439.35|2430.65|2437.97|2429.27|37
1642951420000|2022-01-23 15:23:40|2437.99|2429.29|2438.08|2429.38|2438.76|2430.06|2437.9|2429.2|38
1642951430000|2022-01-23 15:23:50|2438.11|2429.41|2437.98|2429.28|2438.52|2429.82|2437.85|2429.15|37
1642951440000|2022-01-23 15:24:00|2437.99|2429.29|2438.91|2430.21|2438.91|2430.21|2437.99|2429.29|35
1642951450000|2022-01-23 15:24:10|2439.06|2430.36|2440.12|2431.42|2440.12|2431.42|2439.06|2430.36|36
1642951460000|2022-01-23 15:24:20|2440.15|2431.45|2440.4|2431.7|2440.53|2431.83|2440.14|2431.44|30
1642951470000|2022-01-23 15:24:30|2440.36|2431.66|2439.46|2430.76|2440.45|2431.75|2439.46|2430.76|29
1642951480000|2022-01-23 15:24:40|2439.53|2430.83|2440.2|2431.5|2440.2|2431.5|2439.35|2430.65|38
1642951490000|2022-01-23 15:24:50|2440.19|2431.49|2440.12|2431.42|2440.36|2431.66|2439.79|2431.09|34
1642951500000|2022-01-23 15:25:00|2440.13|2431.43|2440.94|2432.24|2440.97|2432.27|2440.07|2431.37|34
1642951510000|2022-01-23 15:25:10|2440.93|2432.23|2440.99|2432.29|2440.99|2432.29|2440.48|2431.78|31
1642951520000|2022-01-23 15:25:20|2440.97|2432.27|2441.15|2432.45|2441.26|2432.56|2440.78|2432.08|33
1642951530000|2022-01-23 15:25:30|2441.18|2432.48|2438.04|2429.34|2441.18|2432.48|2438.04|2429.34|34
1642951540000|2022-01-23 15:25:40|2437.96|2429.26|2438.25|2429.55|2438.73|2430.03|2437.14|2428.44|38
1642951550000|2022-01-23 15:25:50|2438.24|2429.54|2437.73|2429.03|2438.34|2429.64|2437.28|2428.58|36
1642951560000|2022-01-23 15:26:00|2437.72|2429.02|2438.85|2430.15|2438.93|2430.23|2437.66|2428.96|39
1642951570000|2022-01-23 15:26:10|2438.8|2430.1|2438.25|2429.55|2438.84|2430.14|2437.85|2429.15|39
1642951580000|2022-01-23 15:26:20|2438.14|2429.44|2437.99|2429.29|2438.35|2429.65|2437.43|2428.73|32
1642951590000|2022-01-23 15:26:30|2437.92|2429.22|2437.4|2428.7|2438.24|2429.54|2437.27|2428.57|39
1642951600000|2022-01-23 15:26:40|2437.21|2428.51|2436.42|2427.72|2437.21|2428.51|2436.13|2427.43|35
1642951610000|2022-01-23 15:26:50|2436.48|2427.78|2436.7|2428|2436.7|2428|2435.99|2427.29|37
1642951620000|2022-01-23 15:27:00|2436.83|2428.13|2437.69|2428.99|2437.72|2429.02|2436.67|2427.97|35
1642951630000|2022-01-23 15:27:10|2437.7|2429|2437.6|2428.9|2437.73|2429.03|2437.44|2428.74|36
1642951640000|2022-01-23 15:27:20|2437.69|2428.99|2438.93|2430.23|2438.93|2430.23|2437.64|2428.94|31
1642951650000|2022-01-23 15:27:30|2438.87|2430.17|2439.2|2430.5|2439.46|2430.76|2438.75|2430.05|33
1642951660000|2022-01-23 15:27:40|2439.22|2430.52|2439.24|2430.54|2439.25|2430.55|2439.1|2430.4|28
1642951670000|2022-01-23 15:27:50|2439.23|2430.53|2438.92|2430.22|2439.24|2430.54|2438.61|2429.91|30
1642951680000|2022-01-23 15:28:00|2438.82|2430.12|2439.85|2431.15|2439.92|2431.22|2438.82|2430.12|35
1642951690000|2022-01-23 15:28:10|2439.75|2431.05|2439.46|2430.76|2439.9|2431.2|2439.28|2430.58|35
1642951700000|2022-01-23 15:28:20|2439.48|2430.78|2439.34|2430.64|2439.53|2430.83|2439.12|2430.42|33
1642951710000|2022-01-23 15:28:30|2439.57|2430.87|2440.41|2431.71|2440.46|2431.76|2439.49|2430.79|34
1642951720000|2022-01-23 15:28:40|2440.4|2431.7|2439.72|2431.02|2440.45|2431.75|2439.72|2431.02|29
1642951730000|2022-01-23 15:28:50|2439.82|2431.12|2440.55|2431.85|2440.61|2431.91|2439.82|2431.12|33
1642951740000|2022-01-23 15:29:00|2440.56|2431.86|2440.98|2432.28|2441|2432.3|2440.53|2431.83|25
1642951750000|2022-01-23 15:29:10|2441.2|2432.5|2440.82|2432.12|2441.2|2432.5|2440.56|2431.86|33
1642951760000|2022-01-23 15:29:20|2440.83|2432.13|2441.29|2432.59|2441.36|2432.66|2440.76|2432.06|38
1642951770000|2022-01-23 15:29:30|2441.3|2432.6|2440.9|2432.2|2441.3|2432.6|2440.84|2432.14|30
1642951780000|2022-01-23 15:29:40|2440.91|2432.21|2440.91|2432.21|2441.02|2432.32|2440.77|2432.07|31
1642951790000|2022-01-23 15:29:50|2440.84|2432.14|2439.06|2430.36|2440.91|2432.21|2439.06|2430.36|36
1642951800000|2022-01-23 15:30:00|2438.82|2430.12|2436.64|2427.94|2438.82|2430.12|2436.62|2427.92|39
1642951810000|2022-01-23 15:30:10|2436.78|2428.08|2435.9|2427.2|2437.17|2428.47|2435.9|2427.2|40
1642951820000|2022-01-23 15:30:20|2435.94|2427.24|2435.36|2426.66|2436.43|2427.73|2435.27|2426.57|38
1642951830000|2022-01-23 15:30:30|2435.09|2426.39|2433.49|2424.79|2435.09|2426.39|2433.49|2424.79|39
1642951840000|2022-01-23 15:30:40|2433.54|2424.84|2435.1|2426.4|2435.1|2426.4|2433.54|2424.84|40
1642951850000|2022-01-23 15:30:50|2435.25|2426.55|2435.65|2426.95|2437.02|2428.32|2435.25|2426.55|39
1642951860000|2022-01-23 15:31:00|2435.43|2426.73|2436.73|2428.03|2436.83|2428.13|2434.96|2426.26|38
1642951870000|2022-01-23 15:31:10|2436.75|2428.05|2436.69|2427.99|2437.09|2428.39|2436.4|2427.7|32
1642951880000|2022-01-23 15:31:20|2436.7|2428|2435.58|2426.88|2436.72|2428.02|2435.57|2426.87|32
1642951890000|2022-01-23 15:31:30|2435.65|2426.95|2435.82|2427.12|2435.9|2427.2|2435.45|2426.75|31
1642951900000|2022-01-23 15:31:40|2435.85|2427.15|2435.63|2426.93|2435.9|2427.2|2435.59|2426.89|36
1642951910000|2022-01-23 15:31:50|2435.64|2426.94|2435.09|2426.39|2435.74|2427.04|2435.05|2426.35|32
1642951920000|2022-01-23 15:32:00|2435.15|2426.45|2435.1|2426.4|2435.66|2426.96|2434.94|2426.24|34
1642951930000|2022-01-23 15:32:10|2435.09|2426.39|2434.3|2425.6|2435.77|2427.07|2434.1|2425.4|37
1642951940000|2022-01-23 15:32:20|2434.29|2425.59|2435.16|2426.46|2435.17|2426.47|2434.29|2425.59|33
1642951950000|2022-01-23 15:32:30|2435.36|2426.66|2434.82|2426.12|2435.5|2426.8|2434.74|2426.04|35
1642951960000|2022-01-23 15:32:40|2434.77|2426.07|2434.44|2425.74|2434.98|2426.28|2434.42|2425.72|34
1642951970000|2022-01-23 15:32:50|2434.42|2425.72|2433.68|2424.98|2434.99|2426.29|2433.48|2424.78|37
1642951980000|2022-01-23 15:33:00|2433.49|2424.79|2434.06|2425.36|2434.36|2425.66|2433.36|2424.66|36
1642951990000|2022-01-23 15:33:10|2434.15|2425.45|2434.21|2425.51|2434.42|2425.72|2434.14|2425.44|32
1642952000000|2022-01-23 15:33:20|2434.26|2425.56|2435.01|2426.31|2435.13|2426.43|2434.26|2425.56|32
1642952010000|2022-01-23 15:33:30|2435.06|2426.36|2435.02|2426.32|2435.17|2426.47|2434.85|2426.15|37
1642952020000|2022-01-23 15:33:40|2434.85|2426.15|2433.67|2424.97|2434.85|2426.15|2433.67|2424.97|38
1642952030000|2022-01-23 15:33:50|2433.7|2425|2433.84|2425.14|2433.89|2425.19|2433.62|2424.92|34
1642952040000|2022-01-23 15:34:00|2433.82|2425.12|2433.87|2425.17|2433.9|2425.2|2433.79|2425.09|25
1642952050000|2022-01-23 15:34:10|2433.91|2425.21|2435.24|2426.54|2435.34|2426.64|2433.89|2425.19|38
1642952060000|2022-01-23 15:34:20|2435.33|2426.63|2435.86|2427.16|2435.86|2427.16|2435.1|2426.4|33
1642952070000|2022-01-23 15:34:30|2435.81|2427.11|2435.64|2426.94|2435.86|2427.16|2435.51|2426.81|36
1642952080000|2022-01-23 15:34:40|2435.69|2426.99|2436.25|2427.55|2436.54|2427.84|2435.5|2426.8|31
1642952090000|2022-01-23 15:34:50|2436.22|2427.52|2436.84|2428.14|2436.85|2428.15|2435.76|2427.06|37
1642952100000|2022-01-23 15:35:00|2436.89|2428.19|2437.84|2429.14|2438.52|2429.82|2436.89|2428.19|31
1642952110000|2022-01-23 15:35:10|2437.85|2429.15|2436.6|2427.9|2437.85|2429.15|2436.6|2427.9|31
1642952120000|2022-01-23 15:35:20|2436.62|2427.92|2436.5|2427.8|2436.68|2427.98|2436.37|2427.67|28
1642952130000|2022-01-23 15:35:30|2436.58|2427.88|2436.2|2427.5|2436.86|2428.16|2436.12|2427.42|40
1642952140000|2022-01-23 15:35:40|2436.19|2427.49|2435.51|2426.81|2436.19|2427.49|2435.32|2426.62|37
1642952150000|2022-01-23 15:35:50|2435.54|2426.84|2436.99|2428.29|2436.99|2428.29|2435.48|2426.78|36
1642952160000|2022-01-23 15:36:00|2436.79|2428.09|2437.87|2429.17|2437.87|2429.17|2436.79|2428.09|37
1642952170000|2022-01-23 15:36:10|2437.93|2429.23|2439|2430.3|2439|2430.3|2437.86|2429.16|31
1642952180000|2022-01-23 15:36:20|2438.96|2430.26|2438.15|2429.45|2439.11|2430.41|2438.15|2429.45|37
1642952190000|2022-01-23 15:36:30|2438.13|2429.43|2436.89|2428.19|2438.13|2429.43|2436.82|2428.12|32
1642952200000|2022-01-23 15:36:40|2436.92|2428.22|2437.4|2428.7|2437.53|2428.83|2436.92|2428.22|33
1642952210000|2022-01-23 15:36:50|2437.45|2428.75|2437.51|2428.81|2437.52|2428.82|2437.26|2428.56|30
1642952220000|2022-01-23 15:37:00|2437.47|2428.77|2435.79|2427.09|2437.65|2428.95|2435.77|2427.07|29
1642952230000|2022-01-23 15:37:10|2435.84|2427.14|2435.61|2426.91|2435.95|2427.25|2435.55|2426.85|35
1642952240000|2022-01-23 15:37:20|2435.65|2426.95|2435.75|2427.05|2435.8|2427.1|2435.14|2426.44|29
1642952250000|2022-01-23 15:37:30|2435.65|2426.95|2435.61|2426.91|2436.16|2427.46|2435.53|2426.83|32
1642952260000|2022-01-23 15:37:40|2435.59|2426.89|2434.79|2426.09|2435.6|2426.9|2434.43|2425.73|29
1642952270000|2022-01-23 15:37:50|2434.52|2425.82|2434.66|2425.96|2434.77|2426.07|2434.43|2425.73|34
1642952280000|2022-01-23 15:38:00|2434.54|2425.84|2435.52|2426.82|2435.61|2426.91|2434.54|2425.84|27
1642952290000|2022-01-23 15:38:10|2435.53|2426.83|2435.09|2426.39|2435.57|2426.87|2435|2426.3|32
1642952300000|2022-01-23 15:38:20|2435.12|2426.42|2435.52|2426.82|2435.64|2426.94|2435.02|2426.32|31
1642952310000|2022-01-23 15:38:30|2435.42|2426.72|2435.51|2426.81|2435.64|2426.94|2435.32|2426.62|35
1642952320000|2022-01-23 15:38:40|2435.49|2426.79|2434.83|2426.13|2435.49|2426.79|2434.82|2426.12|30
1642952330000|2022-01-23 15:38:50|2434.85|2426.15|2434.71|2426.01|2434.88|2426.18|2434.55|2425.85|35
1642952340000|2022-01-23 15:39:00|2434.75|2426.05|2435.28|2426.58|2435.32|2426.62|2434.61|2425.91|36
1642952350000|2022-01-23 15:39:10|2435.3|2426.6|2433.49|2424.79|2435.49|2426.79|2433.39|2424.69|37
1642952360000|2022-01-23 15:39:20|2433.59|2424.89|2435.43|2426.73|2435.48|2426.78|2433.59|2424.89|36
1642952370000|2022-01-23 15:39:30|2435.45|2426.75|2435.39|2426.69|2435.5|2426.8|2435.32|2426.62|35
1642952380000|2022-01-23 15:39:40|2435.4|2426.7|2435.9|2427.2|2435.91|2427.21|2435.17|2426.47|37
1642952390000|2022-01-23 15:39:50|2435.97|2427.27|2435.46|2426.76|2435.97|2427.27|2435.45|2426.75|33
1642952400000|2022-01-23 15:40:00|2435.48|2426.78|2437.39|2428.69|2437.39|2428.69|2435.47|2426.77|31
1642952410000|2022-01-23 15:40:10|2437.37|2428.67|2437.79|2429.09|2437.96|2429.26|2437.17|2428.47|31
1642952420000|2022-01-23 15:40:20|2437.82|2429.12|2437.7|2429|2438.57|2429.87|2437.65|2428.95|34
1642952430000|2022-01-23 15:40:30|2437.64|2428.94|2438.25|2429.55|2438.37|2429.67|2437.13|2428.43|30
1642952440000|2022-01-23 15:40:40|2438.19|2429.49|2437.25|2428.55|2438.19|2429.49|2437.22|2428.52|36
1642952450000|2022-01-23 15:40:50|2437.29|2428.59|2437.72|2429.02|2437.78|2429.08|2437.13|2428.43|31
1642952460000|2022-01-23 15:41:00|2437.73|2429.03|2438.27|2429.57|2438.33|2429.63|2437.47|2428.77|36
1642952470000|2022-01-23 15:41:10|2438.22|2429.52|2437.4|2428.7|2438.31|2429.61|2437.21|2428.51|36
1642952480000|2022-01-23 15:41:20|2437.27|2428.57|2436.44|2427.74|2437.31|2428.61|2436.43|2427.73|36
1642952490000|2022-01-23 15:41:30|2436.46|2427.76|2434.85|2426.15|2436.46|2427.76|2434.85|2426.15|35
1642952500000|2022-01-23 15:41:40|2434.78|2426.08|2434.86|2426.16|2434.98|2426.28|2434.23|2425.53|30
1642952510000|2022-01-23 15:41:50|2434.88|2426.18|2435.46|2426.76|2435.73|2427.03|2434.65|2425.95|33
1642952520000|2022-01-23 15:42:00|2435.45|2426.75|2435.62|2426.92|2435.83|2427.13|2435.45|2426.75|23
1642952530000|2022-01-23 15:42:10|2435.71|2427.01|2434.26|2425.56|2435.81|2427.11|2434.26|2425.56|35
1642952540000|2022-01-23 15:42:20|2434.27|2425.57|2433.08|2424.38|2434.46|2425.76|2433.08|2424.38|27
1642952550000|2022-01-23 15:42:30|2432.96|2424.26|2432.22|2423.52|2432.99|2424.29|2431.62|2422.92|36
1642952560000|2022-01-23 15:42:40|2432.14|2423.44|2430.69|2421.99|2432.14|2423.44|2430.26|2421.56|34
1642952570000|2022-01-23 15:42:50|2430.73|2422.03|2431.12|2422.42|2431.52|2422.82|2429.83|2421.13|36
1642952580000|2022-01-23 15:43:00|2431.19|2422.49|2432.36|2423.66|2432.37|2423.67|2430.9|2422.2|37
1642952590000|2022-01-23 15:43:10|2432.38|2423.68|2432.21|2423.51|2433.22|2424.52|2432.15|2423.45|36
1642952600000|2022-01-23 15:43:20|2432.26|2423.56|2433.25|2424.55|2433.29|2424.59|2432.26|2423.56|34
1642952610000|2022-01-23 15:43:30|2433.28|2424.58|2431.75|2423.05|2433.28|2424.58|2431.75|2423.05|37
1642952620000|2022-01-23 15:43:40|2431.73|2423.03|2431.67|2422.97|2431.82|2423.12|2431.6|2422.9|34
1642952630000|2022-01-23 15:43:50|2431.63|2422.93|2431.27|2422.57|2431.75|2423.05|2431.27|2422.57|30
1642952640000|2022-01-23 15:44:00|2431.3|2422.6|2432.64|2423.94|2432.64|2423.94|2431.3|2422.6|34
1642952650000|2022-01-23 15:44:10|2432.57|2423.87|2435.05|2426.35|2435.32|2426.62|2432.49|2423.79|32
1642952660000|2022-01-23 15:44:20|2435.03|2426.33|2434.53|2425.83|2435.05|2426.35|2434.45|2425.75|35
1642952670000|2022-01-23 15:44:30|2434.56|2425.86|2434.38|2425.68|2434.56|2425.86|2434.36|2425.66|29
1642952680000|2022-01-23 15:44:40|2434.44|2425.74|2436.48|2427.78|2436.48|2427.78|2434.37|2425.67|33
1642952690000|2022-01-23 15:44:50|2436.56|2427.86|2435.75|2427.05|2436.56|2427.86|2435.75|2427.05|36
1642952700000|2022-01-23 15:45:00|2435.91|2427.21|2435.85|2427.15|2436.01|2427.31|2435.63|2426.93|34
1642952710000|2022-01-23 15:45:10|2435.87|2427.17|2434.04|2425.34|2435.87|2427.17|2434.04|2425.34|35
1642952720000|2022-01-23 15:45:20|2433.91|2425.21|2434.6|2425.9|2434.66|2425.96|2433.43|2424.73|35
1642952730000|2022-01-23 15:45:30|2434.62|2425.92|2433.94|2425.24|2434.77|2426.07|2433.85|2425.15|33
1642952740000|2022-01-23 15:45:40|2433.95|2425.25|2433.44|2424.74|2433.96|2425.26|2433.44|2424.74|33
1642952750000|2022-01-23 15:45:50|2433.46|2424.76|2433.15|2424.45|2433.5|2424.8|2433.1|2424.4|31
1642952760000|2022-01-23 15:46:00|2433.14|2424.44|2433.17|2424.47|2433.17|2424.47|2433.06|2424.36|37
1642952770000|2022-01-23 15:46:10|2433.14|2424.44|2433.55|2424.85|2433.57|2424.87|2433.14|2424.44|19
1642952780000|2022-01-23 15:46:20|2433.53|2424.83|2433.07|2424.37|2433.56|2424.86|2432.99|2424.29|31
1642952790000|2022-01-23 15:46:30|2433.01|2424.31|2432.75|2424.05|2433.34|2424.64|2432.46|2423.76|36
1642952800000|2022-01-23 15:46:40|2432.74|2424.04|2432.22|2423.52|2432.76|2424.06|2432.12|2423.42|29
1642952810000|2022-01-23 15:46:50|2432.17|2423.47|2430.34|2421.64|2432.17|2423.47|2430.34|2421.64|36
1642952820000|2022-01-23 15:47:00|2430.27|2421.57|2430.25|2421.55|2430.46|2421.76|2430.18|2421.48|36
1642952830000|2022-01-23 15:47:10|2430.3|2421.6|2430.69|2421.99|2430.69|2421.99|2430.28|2421.58|35
1642952840000|2022-01-23 15:47:20|2430.72|2422.02|2428.93|2420.23|2430.85|2422.15|2428.8|2420.1|37
1642952850000|2022-01-23 15:47:30|2429.15|2420.45|2429.66|2420.96|2430.47|2421.77|2429.15|2420.45|30
1642952860000|2022-01-23 15:47:40|2429.65|2420.95|2428.79|2420.09|2429.72|2421.02|2428.79|2420.09|34
1642952870000|2022-01-23 15:47:50|2428.78|2420.08|2428.85|2420.15|2429.01|2420.31|2428.66|2419.96|34
1642952880000|2022-01-23 15:48:00|2428.86|2420.16|2428.97|2420.27|2429.11|2420.41|2428.66|2419.96|37
1642952890000|2022-01-23 15:48:10|2429.03|2420.33|2428.87|2420.17|2430.38|2421.68|2428.82|2420.12|36
1642952900000|2022-01-23 15:48:20|2428.71|2420.01|2429.03|2420.33|2429.03|2420.33|2427.62|2418.92|38
1642952910000|2022-01-23 15:48:30|2429.07|2420.37|2428.72|2420.02|2429.56|2420.86|2428.7|2420|33
1642952920000|2022-01-23 15:48:40|2428.93|2420.23|2427.51|2418.81|2428.97|2420.27|2427.51|2418.81|30
1642952930000|2022-01-23 15:48:50|2427.52|2418.82|2428.49|2419.79|2428.85|2420.15|2427.51|2418.81|38
1642952940000|2022-01-23 15:49:00|2428.51|2419.81|2428.83|2420.13|2428.9|2420.2|2428.08|2419.38|37
1642952950000|2022-01-23 15:49:10|2428.78|2420.08|2428.92|2420.22|2429.42|2420.72|2428.78|2420.08|32
1642952960000|2022-01-23 15:49:20|2428.79|2420.09|2428.2|2419.5|2428.81|2420.11|2428.03|2419.33|35
1642952970000|2022-01-23 15:49:30|2428.14|2419.44|2427.75|2419.05|2428.25|2419.55|2427.75|2419.05|30
1642952980000|2022-01-23 15:49:40|2427.7|2419|2428.24|2419.54|2428.68|2419.98|2427.7|2419|33
1642952990000|2022-01-23 15:49:50|2428.29|2419.59|2427.4|2418.7|2428.29|2419.59|2427.4|2418.7|29
1642953000000|2022-01-23 15:50:00|2427.48|2418.78|2427.82|2419.12|2427.95|2419.25|2427.36|2418.66|34
1642953010000|2022-01-23 15:50:10|2427.8|2419.1|2427.93|2419.23|2428.02|2419.32|2427.77|2419.07|31
1642953020000|2022-01-23 15:50:20|2427.94|2419.24|2426.91|2418.21|2427.94|2419.24|2426.91|2418.21|31
1642953030000|2022-01-23 15:50:30|2426.98|2418.28|2425.37|2416.67|2426.99|2418.29|2425.37|2416.67|38
1642953040000|2022-01-23 15:50:40|2425.57|2416.87|2426.68|2417.98|2426.68|2417.98|2425.14|2416.44|36
1642953050000|2022-01-23 15:50:50|2426.73|2418.03|2426.47|2417.77|2426.73|2418.03|2425.93|2417.23|37
1642953060000|2022-01-23 15:51:00|2426.51|2417.81|2426.33|2417.63|2426.89|2418.19|2426.1|2417.4|34
1642953070000|2022-01-23 15:51:10|2426.36|2417.66|2426.73|2418.03|2426.73|2418.03|2426.36|2417.66|33
1642953080000|2022-01-23 15:51:20|2426.75|2418.05|2427.85|2419.15|2427.98|2419.28|2426.75|2418.05|33
1642953090000|2022-01-23 15:51:30|2427.83|2419.13|2429.31|2420.61|2429.31|2420.61|2427.81|2419.11|39
1642953100000|2022-01-23 15:51:40|2429.19|2420.49|2429.65|2420.95|2430.17|2421.47|2429.19|2420.49|35
1642953110000|2022-01-23 15:51:50|2429.67|2420.97|2429.24|2420.54|2429.72|2421.02|2429.2|2420.5|25
1642953120000|2022-01-23 15:52:00|2429.22|2420.52|2429.31|2420.61|2429.33|2420.63|2429.15|2420.45|34
1642953130000|2022-01-23 15:52:10|2429.33|2420.63|2429.69|2420.99|2429.85|2421.15|2429.3|2420.6|32
1642953140000|2022-01-23 15:52:20|2429.73|2421.03|2430.06|2421.36|2430.71|2422.01|2429.66|2420.96|35
1642953150000|2022-01-23 15:52:30|2430.11|2421.41|2430.62|2421.92|2431.17|2422.47|2430.11|2421.41|34
1642953160000|2022-01-23 15:52:40|2430.59|2421.89|2431.62|2422.92|2431.63|2422.93|2430.59|2421.89|32
1642953170000|2022-01-23 15:52:50|2431.65|2422.95|2430.62|2421.92|2431.65|2422.95|2430.36|2421.66|34
1642953180000|2022-01-23 15:53:00|2430.69|2421.99|2431.36|2422.66|2431.36|2422.66|2430.69|2421.99|36
1642953190000|2022-01-23 15:53:10|2431.42|2422.72|2430.26|2421.56|2431.42|2422.72|2430.26|2421.56|30
1642953200000|2022-01-23 15:53:20|2430.27|2421.57|2428.23|2419.53|2430.37|2421.67|2428.2|2419.5|27
1642953210000|2022-01-23 15:53:30|2428.24|2419.54|2428.23|2419.53|2428.39|2419.69|2427.42|2418.72|35
1642953220000|2022-01-23 15:53:40|2428.29|2419.59|2425.95|2417.25|2428.34|2419.64|2425.95|2417.25|36
1642953230000|2022-01-23 15:53:50|2426.21|2417.51|2426.26|2417.56|2426.26|2417.56|2425.84|2417.14|31
1642953240000|2022-01-23 15:54:00|2426.23|2417.53|2426.82|2418.12|2426.82|2418.12|2425.88|2417.18|36
1642953250000|2022-01-23 15:54:10|2426.83|2418.13|2427.06|2418.36|2427.06|2418.36|2426.55|2417.85|33
1642953260000|2022-01-23 15:54:20|2427.01|2418.31|2427.94|2419.24|2427.94|2419.24|2426.85|2418.15|37
1642953270000|2022-01-23 15:54:30|2427.96|2419.26|2429.06|2420.36|2429.07|2420.37|2427.96|2419.26|34
1642953280000|2022-01-23 15:54:40|2429.05|2420.35|2427.03|2418.33|2429.06|2420.36|2426.98|2418.28|37
1642953290000|2022-01-23 15:54:50|2427.04|2418.34|2427.1|2418.4|2427.28|2418.58|2427.01|2418.31|32
1642953300000|2022-01-23 15:55:00|2427.14|2418.44|2428.14|2419.44|2428.14|2419.44|2427.07|2418.37|37
1642953310000|2022-01-23 15:55:10|2428.21|2419.51|2429.79|2421.09|2429.79|2421.09|2428.17|2419.47|35
1642953320000|2022-01-23 15:55:20|2429.8|2421.1|2429.81|2421.11|2430.06|2421.36|2429.25|2420.55|28
1642953330000|2022-01-23 15:55:30|2429.8|2421.1|2429.17|2420.47|2429.83|2421.13|2429.17|2420.47|28
1642953340000|2022-01-23 15:55:40|2429.18|2420.48|2430|2421.3|2430.13|2421.43|2429.18|2420.48|28
1642953350000|2022-01-23 15:55:50|2429.98|2421.28|2429.99|2421.29|2430.19|2421.49|2429.94|2421.24|28
1642953360000|2022-01-23 15:56:00|2430.11|2421.41|2430.42|2421.72|2430.76|2422.06|2430.11|2421.41|33
1642953370000|2022-01-23 15:56:10|2430.59|2421.89|2430.63|2421.93|2430.63|2421.93|2430.37|2421.67|31
1642953380000|2022-01-23 15:56:20|2430.68|2421.98|2431.13|2422.43|2431.13|2422.43|2430.68|2421.98|29
1642953390000|2022-01-23 15:56:30|2431.14|2422.44|2431.93|2423.23|2431.93|2423.23|2431.14|2422.44|28
1642953400000|2022-01-23 15:56:40|2431.9|2423.2|2434.71|2426.01|2434.71|2426.01|2431.9|2423.2|31
1642953410000|2022-01-23 15:56:50|2434.66|2425.96|2435.66|2426.96|2436.82|2428.12|2434.66|2425.96|39
1642953420000|2022-01-23 15:57:00|2435.75|2427.05|2435|2426.3|2435.85|2427.15|2433.5|2424.8|38
1642953430000|2022-01-23 15:57:10|2435.03|2426.33|2436.08|2427.38|2436.08|2427.38|2435.03|2426.33|33
1642953440000|2022-01-23 15:57:20|2436.1|2427.4|2437.5|2428.8|2437.5|2428.8|2436.1|2427.4|33
1642953450000|2022-01-23 15:57:30|2437.6|2428.9|2437.51|2428.81|2438.68|2429.98|2437.11|2428.41|36
1642953460000|2022-01-23 15:57:40|2437.4|2428.7|2437.51|2428.81|2437.69|2428.99|2436.79|2428.09|34
1642953470000|2022-01-23 15:57:50|2437.49|2428.79|2437.67|2428.97|2437.69|2428.99|2437.49|2428.79|29
1642953480000|2022-01-23 15:58:00|2437.7|2429|2436.02|2427.32|2437.7|2429|2435.94|2427.24|32
1642953490000|2022-01-23 15:58:10|2436.1|2427.4|2437.33|2428.63|2437.41|2428.71|2436.1|2427.4|28
1642953500000|2022-01-23 15:58:20|2437.29|2428.59|2437.43|2428.73|2437.45|2428.75|2437.25|2428.55|31
1642953510000|2022-01-23 15:58:30|2437.56|2428.86|2437.97|2429.27|2438.08|2429.38|2437.38|2428.68|36
1642953520000|2022-01-23 15:58:40|2437.92|2429.22|2438.31|2429.61|2438.51|2429.81|2437.92|2429.22|36
1642953530000|2022-01-23 15:58:50|2438.37|2429.67|2440.04|2431.34|2440.16|2431.46|2438.37|2429.67|37
1642953540000|2022-01-23 15:59:00|2440.05|2431.35|2440.29|2431.59|2440.29|2431.59|2440.05|2431.35|30
1642953550000|2022-01-23 15:59:10|2440.32|2431.62|2439.8|2431.1|2440.35|2431.65|2439.72|2431.02|30
1642953560000|2022-01-23 15:59:20|2439.84|2431.14|2440.2|2431.5|2440.35|2431.65|2439.73|2431.03|32
1642953570000|2022-01-23 15:59:30|2440.23|2431.53|2439.72|2431.02|2440.23|2431.53|2439.65|2430.95|37
1642953580000|2022-01-23 15:59:40|2439.81|2431.11|2438.7|2430|2439.81|2431.11|2438.55|2429.85|35
1642953590000|2022-01-23 15:59:50|2438.72|2430.02|2438.71|2430.01|2438.72|2430.02|2438.33|2429.63|33
1642953600000|2022-01-23 16:00:00|2438.69|2429.99|2438.41|2429.71|2438.79|2430.09|2438.35|2429.65|35
1642953610000|2022-01-23 16:00:10|2438.26|2429.56|2438.05|2429.35|2438.68|2429.98|2438.05|2429.35|30
1642953620000|2022-01-23 16:00:20|2438.07|2429.37|2435.65|2426.95|2438.19|2429.49|2435.42|2426.72|37
1642953630000|2022-01-23 16:00:30|2435.71|2427.01|2436.56|2427.86|2436.57|2427.87|2435.47|2426.77|34
1642953640000|2022-01-23 16:00:40|2436.74|2428.04|2437.69|2428.99|2437.69|2428.99|2436.66|2427.96|38
1642953650000|2022-01-23 16:00:50|2437.65|2428.95|2437.32|2428.62|2437.67|2428.97|2437.1|2428.4|37
1642953660000|2022-01-23 16:01:00|2437.44|2428.74|2439.35|2430.65|2439.55|2430.85|2437.22|2428.52|32
1642953670000|2022-01-23 16:01:10|2439.07|2430.37|2438.22|2429.52|2439.07|2430.37|2437.68|2428.98|39
1642953680000|2022-01-23 16:01:20|2438.41|2429.71|2437.85|2429.15|2439.02|2430.32|2437.69|2428.99|36
1642953690000|2022-01-23 16:01:30|2438.1|2429.4|2438.07|2429.37|2438.82|2430.12|2438.07|2429.37|36
1642953700000|2022-01-23 16:01:40|2438.06|2429.36|2438.48|2429.78|2438.77|2430.07|2437.89|2429.19|36
1642953710000|2022-01-23 16:01:50|2438.37|2429.67|2440.76|2432.06|2440.81|2432.11|2438.15|2429.45|36
1642953720000|2022-01-23 16:02:00|2441.34|2432.64|2438.41|2429.71|2441.34|2432.64|2438.04|2429.34|39
1642953730000|2022-01-23 16:02:10|2438.71|2430.01|2438|2429.3|2438.9|2430.2|2437.8|2429.1|35
1642953740000|2022-01-23 16:02:20|2437.92|2429.22|2436.25|2427.55|2437.92|2429.22|2435.81|2427.11|37
1642953750000|2022-01-23 16:02:30|2436.24|2427.54|2435.65|2426.95|2436.47|2427.77|2435.63|2426.93|32
1642953760000|2022-01-23 16:02:40|2435.64|2426.94|2436.65|2427.95|2436.78|2428.08|2434.74|2426.04|39
1642953770000|2022-01-23 16:02:50|2436.75|2428.05|2435.75|2427.05|2436.75|2428.05|2435.1|2426.4|34
1642953780000|2022-01-23 16:03:00|2435.64|2426.94|2434.08|2425.38|2435.64|2426.94|2433.16|2424.46|38
1642953790000|2022-01-23 16:03:10|2434.04|2425.34|2433.32|2424.62|2434.13|2425.43|2433.01|2424.31|34
1642953800000|2022-01-23 16:03:20|2433.35|2424.65|2434.11|2425.41|2434.37|2425.67|2432.18|2423.48|34
1642953810000|2022-01-23 16:03:30|2434.1|2425.4|2434.2|2425.5|2434.38|2425.68|2434.05|2425.35|31
1642953820000|2022-01-23 16:03:40|2434.14|2425.44|2435.81|2427.11|2435.81|2427.11|2434.13|2425.43|36
1642953830000|2022-01-23 16:03:50|2435.84|2427.14|2436.01|2427.31|2436.77|2428.07|2435.84|2427.14|36
1642953840000|2022-01-23 16:04:00|2435.94|2427.24|2437.37|2428.67|2438.01|2429.31|2435.57|2426.87|35
1642953850000|2022-01-23 16:04:10|2437.4|2428.7|2438.9|2430.2|2438.9|2430.2|2437.04|2428.34|34
1642953860000|2022-01-23 16:04:20|2438.92|2430.22|2438.44|2429.74|2438.95|2430.25|2438.33|2429.63|34
1642953870000|2022-01-23 16:04:30|2438.41|2429.71|2438.5|2429.8|2438.63|2429.93|2438.38|2429.68|24
1642953880000|2022-01-23 16:04:40|2438.54|2429.84|2438.9|2430.2|2438.96|2430.26|2438.54|2429.84|30
1642953890000|2022-01-23 16:04:50|2439.08|2430.38|2441.45|2432.75|2442.11|2433.41|2439.08|2430.38|38
1642953900000|2022-01-23 16:05:00|2441.48|2432.78|2440.98|2432.28|2442.36|2433.66|2440.98|2432.28|37
1642953910000|2022-01-23 16:05:10|2440.99|2432.29|2441.74|2433.04|2441.87|2433.17|2440.83|2432.13|37
1642953920000|2022-01-23 16:05:20|2441.72|2433.02|2442.32|2433.62|2442.32|2433.62|2441.64|2432.94|37
1642953930000|2022-01-23 16:05:30|2442.31|2433.61|2441.84|2433.14|2442.38|2433.68|2441.6|2432.9|35
1642953940000|2022-01-23 16:05:40|2441.85|2433.15|2440.41|2431.71|2441.85|2433.15|2440.41|2431.71|33
1642953950000|2022-01-23 16:05:50|2440.42|2431.72|2441.26|2432.56|2441.36|2432.66|2440.36|2431.66|33
1642953960000|2022-01-23 16:06:00|2441.25|2432.55|2442.38|2433.68|2442.99|2434.29|2441.07|2432.37|37
1642953970000|2022-01-23 16:06:10|2442.33|2433.63|2442.7|2434|2442.78|2434.08|2441.82|2433.12|36
1642953980000|2022-01-23 16:06:20|2442.71|2434.01|2442.56|2433.86|2442.86|2434.16|2442.49|2433.79|30
1642953990000|2022-01-23 16:06:30|2442.52|2433.82|2442.65|2433.95|2443.02|2434.32|2442.42|2433.72|34
1642954000000|2022-01-23 16:06:40|2442.66|2433.96|2442.47|2433.77|2443.24|2434.54|2442.33|2433.63|32
1642954010000|2022-01-23 16:06:50|2442.49|2433.79|2442.41|2433.71|2442.75|2434.05|2442.38|2433.68|32
1642954020000|2022-01-23 16:07:00|2442.53|2433.83|2441.89|2433.19|2442.61|2433.91|2441.77|2433.07|30
1642954030000|2022-01-23 16:07:10|2441.92|2433.22|2441.03|2432.33|2441.96|2433.26|2441.03|2432.33|35
1642954040000|2022-01-23 16:07:20|2441.05|2432.35|2442.51|2433.81|2442.51|2433.81|2441.01|2432.31|35
1642954050000|2022-01-23 16:07:30|2442.71|2434.01|2442.35|2433.65|2442.71|2434.01|2442.21|2433.51|35
1642954060000|2022-01-23 16:07:40|2442.25|2433.55|2442.65|2433.95|2442.79|2434.09|2442.22|2433.52|37
1642954070000|2022-01-23 16:07:50|2442.62|2433.92|2442.72|2434.02|2442.73|2434.03|2442.45|2433.75|35
1642954080000|2022-01-23 16:08:00|2442.71|2434.01|2442.74|2434.04|2443.05|2434.35|2442|2433.3|33
1642954090000|2022-01-23 16:08:10|2442.85|2434.15|2443.54|2434.84|2443.58|2434.88|2442.67|2433.97|32
1642954100000|2022-01-23 16:08:20|2443.55|2434.85|2450.83|2442.13|2450.83|2442.13|2443.55|2434.85|38
1642954110000|2022-01-23 16:08:30|2450.91|2442.21|2453.86|2445.16|2458.59|2449.89|2450.91|2442.21|40
1642954120000|2022-01-23 16:08:40|2453.89|2445.19|2454.95|2446.25|2455.44|2446.74|2452.43|2443.73|40
1642954130000|2022-01-23 16:08:50|2454.65|2445.95|2455.69|2446.99|2455.79|2447.09|2454.33|2445.63|35
1642954140000|2022-01-23 16:09:00|2455.58|2446.88|2454.11|2445.41|2455.61|2446.91|2454.08|2445.38|37
1642954150000|2022-01-23 16:09:10|2454.16|2445.46|2452.22|2443.52|2454.16|2445.46|2452.19|2443.49|39
1642954160000|2022-01-23 16:09:20|2452.15|2443.45|2452.33|2443.63|2452.75|2444.05|2451.97|2443.27|38
1642954170000|2022-01-23 16:09:30|2452.49|2443.79|2452.1|2443.4|2453.69|2444.99|2452.02|2443.32|38
1642954180000|2022-01-23 16:09:40|2452.34|2443.64|2452.12|2443.42|2452.81|2444.11|2451.97|2443.27|37
1642954190000|2022-01-23 16:09:50|2452.2|2443.5|2452.65|2443.95|2453.48|2444.78|2452.2|2443.5|38
1642954200000|2022-01-23 16:10:00|2452.63|2443.93|2450.56|2441.86|2452.77|2444.07|2450.56|2441.86|38
1642954210000|2022-01-23 16:10:10|2450.55|2441.85|2452.39|2443.69|2452.56|2443.86|2450.55|2441.85|34
1642954220000|2022-01-23 16:10:20|2452.34|2443.64|2451.26|2442.56|2453.12|2444.42|2451.26|2442.56|38
1642954230000|2022-01-23 16:10:30|2451.46|2442.76|2450.98|2442.28|2452.02|2443.32|2450.43|2441.73|37
1642954240000|2022-01-23 16:10:40|2450.61|2441.91|2450.33|2441.63|2450.75|2442.05|2450.02|2441.32|38
1642954250000|2022-01-23 16:10:50|2450.34|2441.64|2450.37|2441.67|2450.53|2441.83|2449.98|2441.28|34
1642954260000|2022-01-23 16:11:00|2450.35|2441.65|2449.87|2441.17|2450.44|2441.74|2449.87|2441.17|35
1642954270000|2022-01-23 16:11:10|2449.88|2441.18|2450.37|2441.67|2450.37|2441.67|2449.76|2441.06|34
1642954280000|2022-01-23 16:11:20|2450.43|2441.73|2451.72|2443.02|2451.82|2443.12|2450.41|2441.71|38
1642954290000|2022-01-23 16:11:30|2451.8|2443.1|2451.47|2442.77|2453.11|2444.41|2451.09|2442.39|34
1642954300000|2022-01-23 16:11:40|2451.66|2442.96|2449.98|2441.28|2451.66|2442.96|2449.03|2440.33|38
1642954310000|2022-01-23 16:11:50|2450.09|2441.39|2450.86|2442.16|2451.55|2442.85|2450.08|2441.38|39
1642954320000|2022-01-23 16:12:00|2450.84|2442.14|2451.16|2442.46|2451.16|2442.46|2449.47|2440.77|35
1642954330000|2022-01-23 16:12:10|2451.01|2442.31|2451.03|2442.33|2451.2|2442.5|2450.69|2441.99|36
1642954340000|2022-01-23 16:12:20|2451.06|2442.36|2451.32|2442.62|2451.87|2443.17|2451.01|2442.31|34
1642954350000|2022-01-23 16:12:30|2451.16|2442.46|2449.67|2440.97|2451.19|2442.49|2449.59|2440.89|31
1642954360000|2022-01-23 16:12:40|2449.62|2440.92|2450.31|2441.61|2450.31|2441.61|2449.33|2440.63|31
1642954370000|2022-01-23 16:12:50|2450.3|2441.6|2449.99|2441.29|2450.45|2441.75|2449.99|2441.29|37
1642954380000|2022-01-23 16:13:00|2450.03|2441.33|2449.28|2440.58|2450.12|2441.42|2449.28|2440.58|34
1642954390000|2022-01-23 16:13:10|2449.31|2440.61|2449.74|2441.04|2449.74|2441.04|2448.43|2439.73|32
1642954400000|2022-01-23 16:13:20|2449.72|2441.02|2448.17|2439.47|2449.72|2441.02|2448.17|2439.47|34
1642954410000|2022-01-23 16:13:30|2448.16|2439.46|2447.59|2438.89|2448.2|2439.5|2446.22|2437.52|33
1642954420000|2022-01-23 16:13:40|2447.58|2438.88|2446.5|2437.8|2448.03|2439.33|2446.5|2437.8|33
1642954430000|2022-01-23 16:13:50|2446.56|2437.86|2444.1|2435.4|2446.56|2437.86|2444.1|2435.4|35
1642954440000|2022-01-23 16:14:00|2444.19|2435.49|2445.11|2436.41|2445.88|2437.18|2444.05|2435.35|35
1642954450000|2022-01-23 16:14:10|2445.16|2436.46|2446.12|2437.42|2447.06|2438.36|2445.16|2436.46|34
1642954460000|2022-01-23 16:14:20|2446.13|2437.43|2444.82|2436.12|2446.14|2437.44|2444.67|2435.97|38
1642954470000|2022-01-23 16:14:30|2444.8|2436.1|2445.44|2436.74|2445.61|2436.91|2444.74|2436.04|33
1642954480000|2022-01-23 16:14:40|2445.41|2436.71|2445.19|2436.49|2445.5|2436.8|2445.04|2436.34|32
1642954490000|2022-01-23 16:14:50|2445.15|2436.45|2444.59|2435.89|2446.23|2437.53|2444.59|2435.89|36
1642954500000|2022-01-23 16:15:00|2444.56|2435.86|2443.72|2435.02|2444.56|2435.86|2443.72|2435.02|33
1642954510000|2022-01-23 16:15:10|2443.71|2435.01|2445.82|2437.12|2445.86|2437.16|2443.69|2434.99|37
1642954520000|2022-01-23 16:15:20|2445.84|2437.14|2446.18|2437.48|2446.26|2437.56|2445.66|2436.96|36
1642954530000|2022-01-23 16:15:30|2446.32|2437.62|2446.35|2437.65|2446.48|2437.78|2446.09|2437.39|36
1642954540000|2022-01-23 16:15:40|2446.32|2437.62|2446.33|2437.63|2446.55|2437.85|2446.29|2437.59|30
1642954550000|2022-01-23 16:15:50|2446.34|2437.64|2446.69|2437.99|2447.25|2438.55|2446.26|2437.56|34
1642954560000|2022-01-23 16:16:00|2446.44|2437.74|2447.79|2439.09|2447.79|2439.09|2446.44|2437.74|39
1642954570000|2022-01-23 16:16:10|2447.86|2439.16|2448.26|2439.56|2448.32|2439.62|2447.77|2439.07|34
1642954580000|2022-01-23 16:16:20|2448.2|2439.5|2449.46|2440.76|2449.54|2440.84|2448.14|2439.44|37
1642954590000|2022-01-23 16:16:30|2449.44|2440.74|2448.94|2440.24|2449.44|2440.74|2448.14|2439.44|36
1642954600000|2022-01-23 16:16:40|2448.61|2439.91|2448.67|2439.97|2449|2440.3|2448.1|2439.4|37
1642954610000|2022-01-23 16:16:50|2448.66|2439.96|2447.76|2439.06|2448.66|2439.96|2447.73|2439.03|35
1642954620000|2022-01-23 16:17:00|2447.53|2438.83|2447.7|2439|2447.7|2439|2446.28|2437.58|32
1642954630000|2022-01-23 16:17:10|2447.55|2438.85|2447.77|2439.07|2448.5|2439.8|2447.5|2438.8|33
1642954640000|2022-01-23 16:17:20|2447.6|2438.9|2447.58|2438.88|2447.84|2439.14|2447.58|2438.88|34
1642954650000|2022-01-23 16:17:30|2447.57|2438.87|2447.9|2439.2|2447.93|2439.23|2447.56|2438.86|29
1642954660000|2022-01-23 16:17:40|2447.94|2439.24|2448.68|2439.98|2448.69|2439.99|2447.01|2438.31|32
1642954670000|2022-01-23 16:17:50|2448.78|2440.08|2449.16|2440.46|2449.18|2440.48|2448.5|2439.8|29
1642954680000|2022-01-23 16:18:00|2449.33|2440.63|2449.78|2441.08|2449.91|2441.21|2449.33|2440.63|28
1642954690000|2022-01-23 16:18:10|2449.83|2441.13|2449.92|2441.22|2450.16|2441.46|2449.68|2440.98|33
1642954700000|2022-01-23 16:18:20|2449.94|2441.24|2450.17|2441.47|2450.26|2441.56|2449.94|2441.24|30
1642954710000|2022-01-23 16:18:30|2450.18|2441.48|2450.19|2441.49|2450.21|2441.51|2449.8|2441.1|34
1642954720000|2022-01-23 16:18:40|2450.16|2441.46|2449.92|2441.22|2450.23|2441.53|2449.76|2441.06|29
1642954730000|2022-01-23 16:18:50|2449.89|2441.19|2448.4|2439.7|2449.89|2441.19|2448.26|2439.56|31
1642954740000|2022-01-23 16:19:00|2448.39|2439.69|2449.67|2440.97|2449.69|2440.99|2448.15|2439.45|31
1642954750000|2022-01-23 16:19:10|2449.58|2440.88|2448.91|2440.21|2450.01|2441.31|2448.61|2439.91|33
1642954760000|2022-01-23 16:19:20|2448.95|2440.25|2449.1|2440.4|2449.1|2440.4|2448.85|2440.15|31
1642954770000|2022-01-23 16:19:30|2448.81|2440.11|2448.03|2439.33|2448.81|2440.11|2448.02|2439.32|30
1642954780000|2022-01-23 16:19:40|2448.09|2439.39|2447.52|2438.82|2448.19|2439.49|2447.19|2438.49|36
1642954790000|2022-01-23 16:19:50|2447.59|2438.89|2448.52|2439.82|2448.66|2439.96|2447.55|2438.85|34
1642954800000|2022-01-23 16:20:00|2448.46|2439.76|2447.6|2438.9|2448.47|2439.77|2447.56|2438.86|36
1642954810000|2022-01-23 16:20:10|2447.62|2438.92|2445.8|2437.1|2447.96|2439.26|2445.76|2437.06|35
1642954820000|2022-01-23 16:20:20|2445.96|2437.26|2447.39|2438.69|2447.76|2439.06|2445.86|2437.16|36
1642954830000|2022-01-23 16:20:30|2447.38|2438.68|2446.57|2437.87|2447.42|2438.72|2445.86|2437.16|27
1642954840000|2022-01-23 16:20:40|2446.56|2437.86|2447.22|2438.52|2447.32|2438.62|2446.45|2437.75|29
1642954850000|2022-01-23 16:20:50|2447.27|2438.57|2446.54|2437.84|2447.27|2438.57|2446.54|2437.84|29
1642954860000|2022-01-23 16:21:00|2446.5|2437.8|2446.97|2438.27|2446.97|2438.27|2446.44|2437.74|35
1642954870000|2022-01-23 16:21:10|2446.94|2438.24|2447.03|2438.33|2447.03|2438.33|2446.2|2437.5|32
1642954880000|2022-01-23 16:21:20|2446.98|2438.28|2446.43|2437.73|2447.07|2438.37|2446.17|2437.47|34
1642954890000|2022-01-23 16:21:30|2446.61|2437.91|2447.45|2438.75|2447.54|2438.84|2446.61|2437.91|20
1642954900000|2022-01-23 16:21:40|2447.49|2438.79|2447.39|2438.69|2448.27|2439.57|2447.16|2438.46|26
1642954910000|2022-01-23 16:21:50|2447.42|2438.72|2447.6|2438.9|2448.01|2439.31|2447.28|2438.58|35
1642954920000|2022-01-23 16:22:00|2447.63|2438.93|2447.31|2438.61|2447.7|2439|2447.09|2438.39|35
1642954930000|2022-01-23 16:22:10|2447.24|2438.54|2446.9|2438.2|2447.24|2438.54|2446.77|2438.07|35
1642954940000|2022-01-23 16:22:20|2446.83|2438.13|2448.6|2439.9|2448.6|2439.9|2446.74|2438.04|31
1642954950000|2022-01-23 16:22:30|2448.59|2439.89|2446.81|2438.11|2448.84|2440.14|2446.81|2438.11|32
1642954960000|2022-01-23 16:22:40|2446.74|2438.04|2446.55|2437.85|2447.04|2438.34|2445.73|2437.03|32
1642954970000|2022-01-23 16:22:50|2446.54|2437.84|2445.94|2437.24|2446.85|2438.15|2445.58|2436.88|38
1642954980000|2022-01-23 16:23:00|2445.96|2437.26|2446.57|2437.87|2446.57|2437.87|2444.67|2435.97|31
1642954990000|2022-01-23 16:23:10|2446.89|2438.19|2447.29|2438.59|2447.31|2438.61|2446.41|2437.71|34
1642955000000|2022-01-23 16:23:20|2447.3|2438.6|2445.35|2436.65|2448.2|2439.5|2445.35|2436.65|34
1642955010000|2022-01-23 16:23:30|2445.31|2436.61|2445.22|2436.52|2445.84|2437.14|2445.1|2436.4|36
1642955020000|2022-01-23 16:23:40|2445.2|2436.5|2442.31|2433.61|2445.28|2436.58|2442.3|2433.6|34
1642955030000|2022-01-23 16:23:50|2442.28|2433.58|2441.13|2432.43|2442.48|2433.78|2441.11|2432.41|34
1642955040000|2022-01-23 16:24:00|2440.86|2432.16|2441.02|2432.32|2441.58|2432.88|2440.07|2431.37|34
1642955050000|2022-01-23 16:24:10|2441.07|2432.37|2441.86|2433.16|2442.26|2433.56|2441.01|2432.31|27
1642955060000|2022-01-23 16:24:20|2441.43|2432.73|2439.7|2431|2441.55|2432.85|2439.37|2430.67|34
1642955070000|2022-01-23 16:24:30|2439.9|2431.2|2437.83|2429.13|2439.98|2431.28|2437.83|2429.13|29
1642955080000|2022-01-23 16:24:40|2437.73|2429.03|2436.07|2427.37|2437.76|2429.06|2435.04|2426.34|34
1642955090000|2022-01-23 16:24:50|2436.21|2427.51|2435.23|2426.53|2436.24|2427.54|2435.23|2426.53|37
1642955100000|2022-01-23 16:25:00|2435.08|2426.38|2433.28|2424.58|2435.31|2426.61|2433.19|2424.49|39
1642955110000|2022-01-23 16:25:10|2432.97|2424.27|2429.32|2420.62|2433.94|2425.24|2428.18|2419.48|38
1642955120000|2022-01-23 16:25:20|2429.33|2420.63|2429.68|2420.98|2430.31|2421.61|2428.72|2420.02|39
1642955130000|2022-01-23 16:25:30|2429.72|2421.02|2427.58|2418.88|2430.97|2422.27|2427.56|2418.86|35
1642955140000|2022-01-23 16:25:40|2427.48|2418.78|2427.08|2418.38|2427.48|2418.78|2427.08|2418.38|34
1642955150000|2022-01-23 16:25:50|2426.93|2418.23|2429.08|2420.38|2429.08|2420.38|2426.12|2417.42|38
1642955160000|2022-01-23 16:26:00|2429.05|2420.35|2428.1|2419.4|2430.48|2421.78|2428.1|2419.4|38
1642955170000|2022-01-23 16:26:10|2428.12|2419.42|2430.19|2421.49|2430.69|2421.99|2428.04|2419.34|38
1642955180000|2022-01-23 16:26:20|2430.09|2421.39|2428.37|2419.67|2430.13|2421.43|2428.13|2419.43|37
1642955190000|2022-01-23 16:26:30|2428.73|2420.03|2429.31|2420.61|2429.34|2420.64|2428.1|2419.4|37
1642955200000|2022-01-23 16:26:40|2429.4|2420.7|2429.7|2421|2430.84|2422.14|2429.4|2420.7|38
1642955210000|2022-01-23 16:26:50|2429.62|2420.92|2429.75|2421.05|2429.83|2421.13|2429.46|2420.76|36
1642955220000|2022-01-23 16:27:00|2429.8|2421.1|2430.53|2421.83|2430.53|2421.83|2429.79|2421.09|31
1642955230000|2022-01-23 16:27:10|2430.56|2421.86|2431.31|2422.61|2431.43|2422.73|2430.54|2421.84|32
1642955240000|2022-01-23 16:27:20|2431.22|2422.52|2432.2|2423.5|2432.21|2423.51|2431.22|2422.52|34
1642955250000|2022-01-23 16:27:30|2432.19|2423.49|2432.85|2424.15|2433.96|2425.26|2432.19|2423.49|37
1642955260000|2022-01-23 16:27:40|2432.73|2424.03|2431.38|2422.68|2432.94|2424.24|2431.24|2422.54|38
1642955270000|2022-01-23 16:27:50|2431.25|2422.55|2429.97|2421.27|2431.26|2422.56|2429.95|2421.25|32
1642955280000|2022-01-23 16:28:00|2430.07|2421.37|2429.32|2420.62|2430.78|2422.08|2429.32|2420.62|34
1642955290000|2022-01-23 16:28:10|2429.4|2420.7|2429.02|2420.32|2429.4|2420.7|2428.21|2419.51|34
1642955300000|2022-01-23 16:28:20|2428.88|2420.18|2428.42|2419.72|2428.88|2420.18|2428.05|2419.35|38
1642955310000|2022-01-23 16:28:30|2428.3|2419.6|2429.35|2420.65|2429.5|2420.8|2428.3|2419.6|35
1642955320000|2022-01-23 16:28:40|2429.28|2420.58|2428.76|2420.06|2429.38|2420.68|2428.74|2420.04|30
1642955330000|2022-01-23 16:28:50|2428.75|2420.05|2428.51|2419.81|2428.88|2420.18|2428.32|2419.62|35
1642955340000|2022-01-23 16:29:00|2428.5|2419.8|2427.37|2418.67|2428.5|2419.8|2427.35|2418.65|33
1642955350000|2022-01-23 16:29:10|2427.46|2418.76|2427.54|2418.84|2427.63|2418.93|2426.9|2418.2|34
1642955360000|2022-01-23 16:29:20|2427.71|2419.01|2427.04|2418.34|2427.71|2419.01|2427.04|2418.34|35
1642955370000|2022-01-23 16:29:30|2427.03|2418.33|2425.83|2417.13|2427.25|2418.55|2425.81|2417.11|36
1642955380000|2022-01-23 16:29:40|2425.93|2417.23|2424.58|2415.88|2425.99|2417.29|2424.52|2415.82|30
1642955390000|2022-01-23 16:29:50|2424.54|2415.84|2424.21|2415.51|2424.58|2415.88|2424|2415.3|34
1642955400000|2022-01-23 16:30:00|2424.18|2415.48|2422.59|2413.89|2424.18|2415.48|2422.59|2413.89|36
1642955410000|2022-01-23 16:30:10|2422.62|2413.92|2422.3|2413.6|2422.8|2414.1|2422.18|2413.48|35
1642955420000|2022-01-23 16:30:20|2422.18|2413.48|2422.06|2413.36|2422.25|2413.55|2421.79|2413.09|36
1642955430000|2022-01-23 16:30:30|2422.2|2413.5|2423.76|2415.06|2423.76|2415.06|2421.7|2413|37
1642955440000|2022-01-23 16:30:40|2424.29|2415.59|2425.69|2416.99|2426.23|2417.53|2424.29|2415.59|39
1642955450000|2022-01-23 16:30:50|2425.68|2416.98|2426.7|2418|2427.55|2418.85|2425.68|2416.98|37
1642955460000|2022-01-23 16:31:00|2426.71|2418.01|2428.32|2419.62|2428.33|2419.63|2426.51|2417.81|36
1642955470000|2022-01-23 16:31:10|2428.25|2419.55|2426.82|2418.12|2428.48|2419.78|2426.82|2418.12|36
1642955480000|2022-01-23 16:31:20|2426.83|2418.13|2426.92|2418.22|2427.06|2418.36|2425.68|2416.98|33
1642955490000|2022-01-23 16:31:30|2426.77|2418.07|2425.47|2416.77|2426.77|2418.07|2425.22|2416.52|38
1642955500000|2022-01-23 16:31:40|2425.5|2416.8|2424.55|2415.85|2425.51|2416.81|2424.5|2415.8|38
1642955510000|2022-01-23 16:31:50|2424.62|2415.92|2425.01|2416.31|2425.36|2416.66|2424.62|2415.92|35
1642955520000|2022-01-23 16:32:00|2424.98|2416.28|2424.03|2415.33|2425.02|2416.32|2423.48|2414.78|35
1642955530000|2022-01-23 16:32:10|2424.06|2415.36|2423.59|2414.89|2424.09|2415.39|2423.47|2414.77|35
1642955540000|2022-01-23 16:32:20|2423.58|2414.88|2423.79|2415.09|2423.81|2415.11|2423.58|2414.88|28
1642955550000|2022-01-23 16:32:30|2423.7|2415|2427.3|2418.6|2427.3|2418.6|2423.7|2415|36
1642955560000|2022-01-23 16:32:40|2427.41|2418.71|2426.69|2417.99|2427.51|2418.81|2426.2|2417.5|38
1642955570000|2022-01-23 16:32:50|2426.66|2417.96|2425.93|2417.23|2427.24|2418.54|2425.91|2417.21|36
1642955580000|2022-01-23 16:33:00|2425.98|2417.28|2427.67|2418.97|2427.67|2418.97|2425.96|2417.26|39
1642955590000|2022-01-23 16:33:10|2427.6|2418.9|2426.53|2417.83|2427.6|2418.9|2425.85|2417.15|37
1642955600000|2022-01-23 16:33:20|2426.4|2417.7|2425.45|2416.75|2426.73|2418.03|2425.4|2416.7|35
1642955610000|2022-01-23 16:33:30|2425.49|2416.79|2424.35|2415.65|2425.52|2416.82|2424.33|2415.63|34
1642955620000|2022-01-23 16:33:40|2424.36|2415.66|2425|2416.3|2425|2416.3|2424.3|2415.6|33
1642955630000|2022-01-23 16:33:50|2425.38|2416.68|2425.24|2416.54|2425.58|2416.88|2424.3|2415.6|38
1642955640000|2022-01-23 16:34:00|2425.3|2416.6|2424.15|2415.45|2425.94|2417.24|2424.05|2415.35|38
1642955650000|2022-01-23 16:34:10|2424.16|2415.46|2425.64|2416.94|2426|2417.3|2424.11|2415.41|37
1642955660000|2022-01-23 16:34:20|2425.42|2416.72|2424.35|2415.65|2425.42|2416.72|2423.63|2414.93|32
1642955670000|2022-01-23 16:34:30|2424.65|2415.95|2425.75|2417.05|2425.81|2417.11|2424.6|2415.9|33
1642955680000|2022-01-23 16:34:40|2425.9|2417.2|2426.5|2417.8|2426.9|2418.2|2425.9|2417.2|37
1642955690000|2022-01-23 16:34:50|2426.26|2417.56|2425.89|2417.19|2426.37|2417.67|2425.52|2416.82|37
1642955700000|2022-01-23 16:35:00|2425.9|2417.2|2426.67|2417.97|2426.91|2418.21|2425.89|2417.19|33
1642955710000|2022-01-23 16:35:10|2426.66|2417.96|2426.51|2417.81|2426.66|2417.96|2426.17|2417.47|34
1642955720000|2022-01-23 16:35:20|2426.55|2417.85|2426.42|2417.72|2427.02|2418.32|2426.22|2417.52|35
1642955730000|2022-01-23 16:35:30|2426.36|2417.66|2426.44|2417.74|2426.65|2417.95|2426.31|2417.61|31
1642955740000|2022-01-23 16:35:40|2426.47|2417.77|2426.45|2417.75|2426.71|2418.01|2426.1|2417.4|33
1642955750000|2022-01-23 16:35:50|2426.4|2417.7|2426.72|2418.02|2426.93|2418.23|2426.4|2417.7|30
1642955760000|2022-01-23 16:36:00|2427.1|2418.4|2427.41|2418.71|2427.43|2418.73|2427.08|2418.38|22
1642955770000|2022-01-23 16:36:10|2427.46|2418.76|2428.11|2419.41|2428.11|2419.41|2427.41|2418.71|29
1642955780000|2022-01-23 16:36:20|2428.07|2419.37|2429.4|2420.7|2429.5|2420.8|2428.07|2419.37|25
1642955790000|2022-01-23 16:36:30|2429.28|2420.58|2429.86|2421.16|2430|2421.3|2429.28|2420.58|27
1642955800000|2022-01-23 16:36:40|2429.96|2421.26|2429.5|2420.8|2429.96|2421.26|2429.38|2420.68|23
1642955810000|2022-01-23 16:36:50|2429.48|2420.78|2428.7|2420|2429.48|2420.78|2428.67|2419.97|38
1642955820000|2022-01-23 16:37:00|2428.56|2419.86|2429.92|2421.22|2429.95|2421.25|2428.47|2419.77|35
1642955830000|2022-01-23 16:37:10|2429.91|2421.21|2431.49|2422.79|2431.51|2422.81|2429.91|2421.21|28
1642955840000|2022-01-23 16:37:20|2431.47|2422.77|2432.47|2423.77|2432.51|2423.81|2431.46|2422.76|31
1642955850000|2022-01-23 16:37:30|2432.52|2423.82|2433.55|2424.85|2433.55|2424.85|2432.52|2423.82|21
1642955860000|2022-01-23 16:37:40|2433.59|2424.89|2433.13|2424.43|2434.48|2425.78|2433.12|2424.42|26
1642955870000|2022-01-23 16:37:50|2433.08|2424.38|2432.37|2423.67|2433.37|2424.67|2432.16|2423.46|36
1642955880000|2022-01-23 16:38:00|2432.3|2423.6|2431.7|2423|2432.9|2424.2|2431.47|2422.77|30
1642955890000|2022-01-23 16:38:10|2430.9|2422.2|2430.5|2421.8|2431.27|2422.57|2430.3|2421.6|32
1642955900000|2022-01-23 16:38:20|2430.34|2421.64|2428.23|2419.53|2430.61|2421.91|2428.13|2419.43|32
1642955910000|2022-01-23 16:38:30|2428.25|2419.55|2428.67|2419.97|2428.85|2420.15|2428.19|2419.49|37
1642955920000|2022-01-23 16:38:40|2428.7|2420|2430.51|2421.81|2430.56|2421.86|2428.7|2420|33
1642955930000|2022-01-23 16:38:50|2430.52|2421.82|2429.01|2420.31|2430.61|2421.91|2429.01|2420.31|34
1642955940000|2022-01-23 16:39:00|2428.99|2420.29|2428.41|2419.71|2429.04|2420.34|2428.36|2419.66|28
1642955950000|2022-01-23 16:39:10|2428.37|2419.67|2426.55|2417.85|2428.37|2419.67|2426.53|2417.83|30
1642955960000|2022-01-23 16:39:20|2426.41|2417.71|2426.72|2418.02|2426.72|2418.02|2426.38|2417.68|33
1642955970000|2022-01-23 16:39:30|2426.64|2417.94|2427.72|2419.02|2427.87|2419.17|2426.64|2417.94|33
1642955980000|2022-01-23 16:39:40|2427.6|2418.9|2429.65|2420.95|2429.65|2420.95|2427.02|2418.32|40
1642955990000|2022-01-23 16:39:50|2429.58|2420.88|2429.51|2420.81|2429.6|2420.9|2428.49|2419.79|37
1642956000000|2022-01-23 16:40:00|2429.53|2420.83|2429.93|2421.23|2429.93|2421.23|2428.98|2420.28|37
1642956010000|2022-01-23 16:40:10|2429.92|2421.22|2428.93|2420.23|2430.21|2421.51|2428.93|2420.23|32
1642956020000|2022-01-23 16:40:20|2428.94|2420.24|2428.83|2420.13|2429.07|2420.37|2428.71|2420.01|26
1642956030000|2022-01-23 16:40:30|2428.85|2420.15|2428.49|2419.79|2428.86|2420.16|2428.46|2419.76|33
1642956040000|2022-01-23 16:40:40|2428.48|2419.78|2429.18|2420.48|2429.19|2420.49|2428.29|2419.59|28
1642956050000|2022-01-23 16:40:50|2429.23|2420.53|2428.89|2420.19|2429.24|2420.54|2428.88|2420.18|17
1642956060000|2022-01-23 16:41:00|2428.95|2420.25|2429.21|2420.51|2429.22|2420.52|2428.94|2420.24|24
1642956070000|2022-01-23 16:41:10|2429.25|2420.55|2429.58|2420.88|2429.88|2421.18|2429.21|2420.51|29
1642956080000|2022-01-23 16:41:20|2429.53|2420.83|2430.85|2422.15|2431.1|2422.4|2429.53|2420.83|36
1642956090000|2022-01-23 16:41:30|2430.89|2422.19|2430.68|2421.98|2431.14|2422.44|2430.56|2421.86|34
1642956100000|2022-01-23 16:41:40|2430.67|2421.97|2430.13|2421.43|2430.68|2421.98|2430.04|2421.34|26
1642956110000|2022-01-23 16:41:50|2430.14|2421.44|2427.9|2419.2|2430.14|2421.44|2427.85|2419.15|31
1642956120000|2022-01-23 16:42:00|2427.85|2419.15|2428.12|2419.42|2429.09|2420.39|2427.85|2419.15|32
1642956130000|2022-01-23 16:42:10|2428.1|2419.4|2428.03|2419.33|2428.16|2419.46|2427.96|2419.26|33
1642956140000|2022-01-23 16:42:20|2428.01|2419.31|2428.18|2419.48|2428.52|2419.82|2428.01|2419.31|25
1642956150000|2022-01-23 16:42:30|2428.1|2419.4|2428.23|2419.53|2429.39|2420.69|2428.1|2419.4|30
1642956160000|2022-01-23 16:42:40|2428.17|2419.47|2428.25|2419.55|2428.36|2419.66|2428.17|2419.47|28
1642956170000|2022-01-23 16:42:50|2428.3|2419.6|2428.83|2420.13|2428.87|2420.17|2428.24|2419.54|28
1642956180000|2022-01-23 16:43:00|2428.8|2420.1|2428.91|2420.21|2429.01|2420.31|2428.8|2420.1|32
1642956190000|2022-01-23 16:43:10|2428.88|2420.18|2428.19|2419.49|2428.9|2420.2|2428.19|2419.49|32
1642956200000|2022-01-23 16:43:20|2427.88|2419.18|2427.84|2419.14|2427.88|2419.18|2427.7|2419|28
1642956210000|2022-01-23 16:43:30|2427.8|2419.1|2428.67|2419.97|2428.67|2419.97|2427.74|2419.04|34
1642956220000|2022-01-23 16:43:40|2428.95|2420.25|2429.53|2420.83|2429.55|2420.85|2428.95|2420.25|24
1642956230000|2022-01-23 16:43:50|2429.57|2420.87|2429.2|2420.5|2429.57|2420.87|2429.2|2420.5|26
1642956240000|2022-01-23 16:44:00|2429.24|2420.54|2429.52|2420.82|2429.52|2420.82|2429.24|2420.54|32
1642956250000|2022-01-23 16:44:10|2429.56|2420.86|2429.99|2421.29|2430.22|2421.52|2429.56|2420.86|27
1642956260000|2022-01-23 16:44:20|2429.72|2421.02|2429.66|2420.96|2430.03|2421.33|2429.64|2420.94|28
1642956270000|2022-01-23 16:44:30|2429.69|2420.99|2428.6|2419.9|2429.72|2421.02|2428.6|2419.9|33
1642956280000|2022-01-23 16:44:40|2428.04|2419.34|2428.04|2419.34|2428.17|2419.47|2427.58|2418.88|32
1642956290000|2022-01-23 16:44:50|2428.11|2419.41|2428.21|2419.51|2428.22|2419.52|2427.49|2418.79|33
1642956300000|2022-01-23 16:45:00|2428.22|2419.52|2428.58|2419.88|2428.58|2419.88|2428.16|2419.46|36
1642956310000|2022-01-23 16:45:10|2428.65|2419.95|2430.15|2421.45|2430.15|2421.45|2428.41|2419.71|33
1642956320000|2022-01-23 16:45:20|2430.21|2421.51|2431.65|2422.95|2431.65|2422.95|2430.21|2421.51|36
1642956330000|2022-01-23 16:45:30|2431.66|2422.96|2432.72|2424.02|2432.76|2424.06|2431.66|2422.96|34
1642956340000|2022-01-23 16:45:40|2432.73|2424.03|2432.97|2424.27|2433.56|2424.86|2432.67|2423.97|27
1642956350000|2022-01-23 16:45:50|2432.98|2424.28|2433.77|2425.07|2433.77|2425.07|2432.15|2423.45|36
1642956360000|2022-01-23 16:46:00|2433.76|2425.06|2434.22|2425.52|2434.27|2425.57|2433.65|2424.95|38
1642956370000|2022-01-23 16:46:10|2434.28|2425.58|2434.14|2425.44|2434.29|2425.59|2433.75|2425.05|32
1642956380000|2022-01-23 16:46:20|2434.25|2425.55|2435.59|2426.89|2435.59|2426.89|2434.14|2425.44|30
1642956390000|2022-01-23 16:46:30|2435.67|2426.97|2438.47|2429.77|2438.47|2429.77|2435.67|2426.97|36
1642956400000|2022-01-23 16:46:40|2438.65|2429.95|2438.44|2429.74|2439.2|2430.5|2437.16|2428.46|37
1642956410000|2022-01-23 16:46:50|2438.41|2429.71|2440.51|2431.81|2440.51|2431.81|2438.37|2429.67|37
1642956420000|2022-01-23 16:47:00|2440.5|2431.8|2440.66|2431.96|2441.46|2432.76|2440.32|2431.62|38
1642956430000|2022-01-23 16:47:10|2440.57|2431.87|2439.13|2430.43|2440.7|2432|2439.02|2430.32|37
1642956440000|2022-01-23 16:47:20|2439.09|2430.39|2437.35|2428.65|2439.09|2430.39|2437.27|2428.57|34
1642956450000|2022-01-23 16:47:30|2437.24|2428.54|2436.33|2427.63|2437.24|2428.54|2436.33|2427.63|34
1642956460000|2022-01-23 16:47:40|2436.04|2427.34|2436.4|2427.7|2436.52|2427.82|2435.75|2427.05|34
1642956470000|2022-01-23 16:47:50|2436.39|2427.69|2436.72|2428.02|2436.74|2428.04|2436.33|2427.63|30
1642956480000|2022-01-23 16:48:00|2436.73|2428.03|2437.73|2429.03|2437.79|2429.09|2436.69|2427.99|33
1642956490000|2022-01-23 16:48:10|2437.8|2429.1|2438.61|2429.91|2438.61|2429.91|2437.64|2428.94|37
1642956500000|2022-01-23 16:48:20|2438.74|2430.04|2438.64|2429.94|2438.74|2430.04|2438.59|2429.89|33
1642956510000|2022-01-23 16:48:30|2438.61|2429.91|2438.82|2430.12|2438.82|2430.12|2438.55|2429.85|31
1642956520000|2022-01-23 16:48:40|2438.83|2430.13|2438.67|2429.97|2438.97|2430.27|2438.64|2429.94|32
1642956530000|2022-01-23 16:48:50|2438.63|2429.93|2437.92|2429.22|2438.76|2430.06|2437.79|2429.09|32
1642956540000|2022-01-23 16:49:00|2437.95|2429.25|2437.38|2428.68|2437.95|2429.25|2437.13|2428.43|30
1642956550000|2022-01-23 16:49:10|2437.36|2428.66|2435.78|2427.08|2437.4|2428.7|2435.6|2426.9|36
1642956560000|2022-01-23 16:49:20|2436.03|2427.33|2436.46|2427.76|2436.66|2427.96|2436.03|2427.33|36
1642956570000|2022-01-23 16:49:30|2436.38|2427.68|2436.04|2427.34|2436.38|2427.68|2435.7|2427|35
1642956580000|2022-01-23 16:49:40|2436.03|2427.33|2435.91|2427.21|2436.03|2427.33|2435.8|2427.1|30
1642956590000|2022-01-23 16:49:50|2435.92|2427.22|2436.16|2427.46|2436.49|2427.79|2435.84|2427.14|35
1642956600000|2022-01-23 16:50:00|2436.15|2427.45|2436.66|2427.96|2436.76|2428.06|2436.12|2427.42|33
1642956610000|2022-01-23 16:50:10|2436.63|2427.93|2436.46|2427.76|2436.63|2427.93|2436.4|2427.7|27
1642956620000|2022-01-23 16:50:20|2436.44|2427.74|2436.6|2427.9|2436.6|2427.9|2436.39|2427.69|22
1642956630000|2022-01-23 16:50:30|2436.61|2427.91|2435.77|2427.07|2436.62|2427.92|2435.77|2427.07|22
1642956640000|2022-01-23 16:50:40|2435.72|2427.02|2435.98|2427.28|2436.08|2427.38|2435.69|2426.99|32
1642956650000|2022-01-23 16:50:50|2436|2427.3|2436.12|2427.42|2436.24|2427.54|2435.99|2427.29|29
1642956660000|2022-01-23 16:51:00|2436.11|2427.41|2435.34|2426.64|2436.12|2427.42|2435.27|2426.57|30
1642956670000|2022-01-23 16:51:10|2435.29|2426.59|2434.97|2426.27|2435.39|2426.69|2434.89|2426.19|33
1642956680000|2022-01-23 16:51:20|2435.03|2426.33|2435.03|2426.33|2435.55|2426.85|2434.99|2426.29|27
1642956690000|2022-01-23 16:51:30|2435.11|2426.41|2435.04|2426.34|2435.13|2426.43|2435|2426.3|22
1642956700000|2022-01-23 16:51:40|2435.07|2426.37|2435.55|2426.85|2435.55|2426.85|2435.06|2426.36|22
1642956710000|2022-01-23 16:51:50|2435.62|2426.92|2436.47|2427.77|2436.55|2427.85|2435.62|2426.92|32
1642956720000|2022-01-23 16:52:00|2436.46|2427.76|2437.14|2428.44|2437.14|2428.44|2436.36|2427.66|31
1642956730000|2022-01-23 16:52:10|2437.12|2428.42|2438.91|2430.21|2438.91|2430.21|2437.12|2428.42|31
1642956740000|2022-01-23 16:52:20|2438.93|2430.23|2438.86|2430.16|2438.98|2430.28|2438.05|2429.35|31
1642956750000|2022-01-23 16:52:30|2438.87|2430.17|2438.77|2430.07|2438.96|2430.26|2438.66|2429.96|33
1642956760000|2022-01-23 16:52:40|2438.83|2430.13|2438.95|2430.25|2438.97|2430.27|2438.81|2430.11|28
1642956770000|2022-01-23 16:52:50|2439.03|2430.33|2439.23|2430.53|2439.28|2430.58|2439.02|2430.32|23
1642956780000|2022-01-23 16:53:00|2439.2|2430.5|2439.44|2430.74|2439.6|2430.9|2439.19|2430.49|23
1642956790000|2022-01-23 16:53:10|2439.54|2430.84|2438.86|2430.16|2439.56|2430.86|2438.83|2430.13|25
1642956800000|2022-01-23 16:53:20|2438.84|2430.14|2437.59|2428.89|2438.86|2430.16|2437.57|2428.87|34
1642956810000|2022-01-23 16:53:30|2437.41|2428.71|2438.13|2429.43|2438.3|2429.6|2437.31|2428.61|30
1642956820000|2022-01-23 16:53:40|2438.02|2429.32|2437.8|2429.1|2438.04|2429.34|2437.52|2428.82|34
1642956830000|2022-01-23 16:53:50|2437.7|2429|2436.71|2428.01|2437.7|2429|2436.71|2428.01|29
1642956840000|2022-01-23 16:54:00|2436.69|2427.99|2437|2428.3|2437.02|2428.32|2436.63|2427.93|26
1642956850000|2022-01-23 16:54:10|2437.03|2428.33|2436.02|2427.32|2437.03|2428.33|2436.02|2427.32|28
1642956860000|2022-01-23 16:54:20|2435.92|2427.22|2435.46|2426.76|2435.95|2427.25|2435.38|2426.68|35
1642956870000|2022-01-23 16:54:30|2435.28|2426.58|2435.23|2426.53|2435.46|2426.76|2434.56|2425.86|32
1642956880000|2022-01-23 16:54:40|2435.24|2426.54|2436.01|2427.31|2436.06|2427.36|2435.14|2426.44|30
1642956890000|2022-01-23 16:54:50|2435.99|2427.29|2435.83|2427.13|2436.01|2427.31|2435.71|2427.01|32
1642956900000|2022-01-23 16:55:00|2435.8|2427.1|2435.78|2427.08|2435.9|2427.2|2435.68|2426.98|28
1642956910000|2022-01-23 16:55:10|2435.82|2427.12|2436.31|2427.61|2436.36|2427.66|2435.79|2427.09|22
1642956920000|2022-01-23 16:55:20|2436.32|2427.62|2436.49|2427.79|2436.67|2427.97|2436.31|2427.61|24
1642956930000|2022-01-23 16:55:30|2436.56|2427.86|2436.54|2427.84|2436.66|2427.96|2436.51|2427.81|29
1642956940000|2022-01-23 16:55:40|2436.72|2428.02|2435.93|2427.23|2436.77|2428.07|2435.85|2427.15|34
1642956950000|2022-01-23 16:55:50|2435.95|2427.25|2435.18|2426.48|2435.95|2427.25|2435.15|2426.45|30
1642956960000|2022-01-23 16:56:00|2435.17|2426.47|2434.79|2426.09|2435.18|2426.48|2433.21|2424.51|36
1642956970000|2022-01-23 16:56:10|2434.7|2426|2436.2|2427.5|2436.3|2427.6|2434.7|2426|35
1642956980000|2022-01-23 16:56:20|2436.15|2427.45|2436.17|2427.47|2436.19|2427.49|2436.03|2427.33|27
1642956990000|2022-01-23 16:56:30|2436.18|2427.48|2435.63|2426.93|2436.19|2427.49|2435.37|2426.67|29
1642957000000|2022-01-23 16:56:40|2435.66|2426.96|2435.53|2426.83|2435.67|2426.97|2435.48|2426.78|28
1642957010000|2022-01-23 16:56:50|2435.7|2427|2435.65|2426.95|2436.05|2427.35|2435.59|2426.89|31
1642957020000|2022-01-23 16:57:00|2435.58|2426.88|2435.9|2427.2|2435.97|2427.27|2435.57|2426.87|23
1642957030000|2022-01-23 16:57:10|2435.89|2427.19|2436.08|2427.38|2436.45|2427.75|2435.86|2427.16|28
1642957040000|2022-01-23 16:57:20|2436.16|2427.46|2436.31|2427.61|2436.55|2427.85|2436.15|2427.45|25
1642957050000|2022-01-23 16:57:30|2436.32|2427.62|2435.58|2426.88|2436.34|2427.64|2435.36|2426.66|26
1642957060000|2022-01-23 16:57:40|2435.67|2426.97|2436.72|2428.02|2436.86|2428.16|2435.63|2426.93|24
1642957070000|2022-01-23 16:57:50|2436.81|2428.11|2436.62|2427.92|2436.81|2428.11|2436.47|2427.77|27
1642957080000|2022-01-23 16:58:00|2436.61|2427.91|2436.63|2427.93|2436.67|2427.97|2436.61|2427.91|23
1642957090000|2022-01-23 16:58:10|2436.6|2427.9|2435.73|2427.03|2436.76|2428.06|2435.73|2427.03|17
1642957100000|2022-01-23 16:58:20|2435.67|2426.97|2435.47|2426.77|2435.69|2426.99|2435.47|2426.77|26
1642957110000|2022-01-23 16:58:30|2435.38|2426.68|2433.75|2425.05|2435.38|2426.68|2433.57|2424.87|26
1642957120000|2022-01-23 16:58:40|2433.72|2425.02|2432.82|2424.12|2433.78|2425.08|2432.75|2424.05|33
1642957130000|2022-01-23 16:58:50|2432.85|2424.15|2431.81|2423.11|2432.85|2424.15|2431.22|2422.52|38
1642957140000|2022-01-23 16:59:00|2432.02|2423.32|2433.14|2424.44|2433.14|2424.44|2432.02|2423.32|32
1642957150000|2022-01-23 16:59:10|2433.09|2424.39|2432.2|2423.5|2433.14|2424.44|2432.2|2423.5|36
1642957160000|2022-01-23 16:59:20|2432.19|2423.49|2430.89|2422.19|2432.19|2423.49|2430.88|2422.18|32
1642957170000|2022-01-23 16:59:30|2430.86|2422.16|2430.31|2421.61|2430.86|2422.16|2429.82|2421.12|37
1642957180000|2022-01-23 16:59:40|2430.23|2421.53|2429.05|2420.35|2430.23|2421.53|2429|2420.3|33
1642957190000|2022-01-23 16:59:50|2429.11|2420.41|2431.62|2422.92|2431.62|2422.92|2427.33|2418.63|35
1642957200000|2022-01-23 17:00:00|2431.65|2422.95|2431.17|2422.47|2431.97|2423.27|2430.94|2422.24|32
1642957210000|2022-01-23 17:00:10|2431.12|2422.42|2429.95|2421.25|2431.12|2422.42|2429.62|2420.92|34
1642957220000|2022-01-23 17:00:20|2430.04|2421.34|2429.7|2421|2430.1|2421.4|2428.88|2420.18|36
1642957230000|2022-01-23 17:00:30|2429.61|2420.91|2430.02|2421.32|2430.02|2421.32|2428.61|2419.91|33
1642957240000|2022-01-23 17:00:40|2429.97|2421.27|2431.33|2422.63|2431.52|2422.82|2429.97|2421.27|31
1642957250000|2022-01-23 17:00:50|2431.34|2422.64|2436.09|2427.39|2436.33|2427.63|2431.34|2422.64|40
1642957260000|2022-01-23 17:01:00|2436.1|2427.4|2437.5|2428.8|2437.5|2428.8|2434.67|2425.97|38
1642957270000|2022-01-23 17:01:10|2437.99|2429.29|2439.38|2430.68|2440.42|2431.72|2437.99|2429.29|37
1642957280000|2022-01-23 17:01:20|2439.06|2430.36|2440.59|2431.89|2440.59|2431.89|2438.96|2430.26|35
1642957290000|2022-01-23 17:01:30|2440.62|2431.92|2441.31|2432.61|2441.77|2433.07|2440.62|2431.92|38
1642957300000|2022-01-23 17:01:40|2441.34|2432.64|2442.68|2433.98|2442.69|2433.99|2440.99|2432.29|36
1642957310000|2022-01-23 17:01:50|2442.88|2434.18|2442.37|2433.67|2443.01|2434.31|2442.37|2433.67|26
1642957320000|2022-01-23 17:02:00|2442.4|2433.7|2442.67|2433.97|2443.6|2434.9|2442.16|2433.46|34
1642957330000|2022-01-23 17:02:10|2442.71|2434.01|2441.37|2432.67|2443.02|2434.32|2441.36|2432.66|37
1642957340000|2022-01-23 17:02:20|2441.36|2432.66|2441.21|2432.51|2441.84|2433.14|2440.93|2432.23|34
1642957350000|2022-01-23 17:02:30|2441.23|2432.53|2441.43|2432.73|2441.6|2432.9|2441.23|2432.53|37
1642957360000|2022-01-23 17:02:40|2441.42|2432.72|2440.87|2432.17|2441.57|2432.87|2440.87|2432.17|26
1642957370000|2022-01-23 17:02:50|2440.81|2432.11|2440.1|2431.4|2440.89|2432.19|2440.1|2431.4|31
1642957380000|2022-01-23 17:03:00|2440.09|2431.39|2440.74|2432.04|2440.76|2432.06|2439.73|2431.03|35
1642957390000|2022-01-23 17:03:10|2440.77|2432.07|2441.79|2433.09|2441.8|2433.1|2440.37|2431.67|32
1642957400000|2022-01-23 17:03:20|2441.82|2433.12|2441.98|2433.28|2441.98|2433.28|2441.01|2432.31|34
1642957410000|2022-01-23 17:03:30|2442.02|2433.32|2442.95|2434.25|2443.02|2434.32|2442.02|2433.32|32
1642957420000|2022-01-23 17:03:40|2442.93|2434.23|2442.85|2434.15|2443.21|2434.51|2442.69|2433.99|37
1642957430000|2022-01-23 17:03:50|2442.9|2434.2|2442.46|2433.76|2443.16|2434.46|2442.41|2433.71|25
1642957440000|2022-01-23 17:04:00|2442.56|2433.86|2442.52|2433.82|2442.7|2434|2441.61|2432.91|37
1642957450000|2022-01-23 17:04:10|2442.53|2433.83|2443.44|2434.74|2443.44|2434.74|2442.49|2433.79|34
1642957460000|2022-01-23 17:04:20|2443.41|2434.71|2443.19|2434.49|2443.47|2434.77|2443.11|2434.41|32
1642957470000|2022-01-23 17:04:30|2443.15|2434.45|2441.92|2433.22|2443.15|2434.45|2441.79|2433.09|29
1642957480000|2022-01-23 17:04:40|2441.91|2433.21|2442.11|2433.41|2442.11|2433.41|2441.58|2432.88|30
1642957490000|2022-01-23 17:04:50|2442.12|2433.42|2441.97|2433.27|2442.4|2433.7|2441.82|2433.12|33
1642957500000|2022-01-23 17:05:00|2441.53|2432.83|2442.75|2434.05|2442.94|2434.24|2441.39|2432.69|34
1642957510000|2022-01-23 17:05:10|2442.77|2434.07|2443.26|2434.56|2443.44|2434.74|2442.75|2434.05|29
1642957520000|2022-01-23 17:05:20|2443.29|2434.59|2441.77|2433.07|2443.29|2434.59|2441.25|2432.55|36
1642957530000|2022-01-23 17:05:30|2441.76|2433.06|2440.64|2431.94|2441.78|2433.08|2440.62|2431.92|34
1642957540000|2022-01-23 17:05:40|2440.66|2431.96|2439.94|2431.24|2440.79|2432.09|2439.9|2431.2|35
1642957550000|2022-01-23 17:05:50|2440.03|2431.33|2439.72|2431.02|2440.03|2431.33|2439.22|2430.52|36
1642957560000|2022-01-23 17:06:00|2439.67|2430.97|2439.78|2431.08|2440.01|2431.31|2439.51|2430.81|33
1642957570000|2022-01-23 17:06:10|2439.79|2431.09|2439.5|2430.8|2439.88|2431.18|2439.27|2430.57|35
1642957580000|2022-01-23 17:06:20|2439.39|2430.69|2439.24|2430.54|2439.59|2430.89|2439.14|2430.44|32
1642957590000|2022-01-23 17:06:30|2439.16|2430.46|2438.75|2430.05|2439.47|2430.77|2438.75|2430.05|30
1642957600000|2022-01-23 17:06:40|2438.78|2430.08|2440.24|2431.54|2440.27|2431.57|2438.78|2430.08|30
1642957610000|2022-01-23 17:06:50|2440.27|2431.57|2440.55|2431.85|2440.71|2432.01|2439|2430.3|37
1642957620000|2022-01-23 17:07:00|2440.65|2431.95|2440.9|2432.2|2441.19|2432.49|2440.57|2431.87|34
1642957630000|2022-01-23 17:07:10|2440.87|2432.17|2440.93|2432.23|2441.03|2432.33|2440.6|2431.9|31
1642957640000|2022-01-23 17:07:20|2440.98|2432.28|2440.98|2432.28|2441.04|2432.34|2440.89|2432.19|30
1642957650000|2022-01-23 17:07:30|2441.03|2432.33|2440.8|2432.1|2441.27|2432.57|2440.68|2431.98|32
1642957660000|2022-01-23 17:07:40|2440.79|2432.09|2439.39|2430.69|2440.79|2432.09|2438.99|2430.29|34
1642957670000|2022-01-23 17:07:50|2439.41|2430.71|2438.12|2429.42|2439.56|2430.86|2438.04|2429.34|34
1642957680000|2022-01-23 17:08:00|2438.14|2429.44|2437.06|2428.36|2438.14|2429.44|2437.06|2428.36|37
1642957690000|2022-01-23 17:08:10|2437.07|2428.37|2437.72|2429.02|2438.04|2429.34|2437.03|2428.33|32
1642957700000|2022-01-23 17:08:20|2437.74|2429.04|2437.96|2429.26|2438.04|2429.34|2437.38|2428.68|31
1642957710000|2022-01-23 17:08:30|2437.9|2429.2|2438.79|2430.09|2438.79|2430.09|2437.71|2429.01|31
1642957720000|2022-01-23 17:08:40|2438.93|2430.23|2439.64|2430.94|2439.64|2430.94|2438.61|2429.91|32
1642957730000|2022-01-23 17:08:50|2439.73|2431.03|2439.2|2430.5|2439.81|2431.11|2439.15|2430.45|21
1642957740000|2022-01-23 17:09:00|2439.16|2430.46|2438.28|2429.58|2439.17|2430.47|2438.27|2429.57|21
1642957750000|2022-01-23 17:09:10|2438.31|2429.61|2438.28|2429.58|2438.48|2429.78|2438.2|2429.5|29
1642957760000|2022-01-23 17:09:20|2438.48|2429.78|2439.68|2430.98|2439.77|2431.07|2438.48|2429.78|31
1642957770000|2022-01-23 17:09:30|2439.73|2431.03|2439.82|2431.12|2440.47|2431.77|2439.71|2431.01|34
1642957780000|2022-01-23 17:09:40|2439.78|2431.08|2438.87|2430.17|2439.79|2431.09|2438.83|2430.13|34
1642957790000|2022-01-23 17:09:50|2438.85|2430.15|2438.48|2429.78|2438.91|2430.21|2438.24|2429.54|35
1642957800000|2022-01-23 17:10:00|2438.44|2429.74|2438.85|2430.15|2439.19|2430.49|2438.43|2429.73|34
1642957810000|2022-01-23 17:10:10|2438.82|2430.12|2439.18|2430.48|2439.28|2430.58|2438.73|2430.03|33
1642957820000|2022-01-23 17:10:20|2439.2|2430.5|2440.27|2431.57|2440.27|2431.57|2439.05|2430.35|27
1642957830000|2022-01-23 17:10:30|2440.35|2431.65|2441.56|2432.86|2441.84|2433.14|2440.3|2431.6|32
1642957840000|2022-01-23 17:10:40|2441.57|2432.87|2442.55|2433.85|2442.55|2433.85|2441.57|2432.87|30
1642957850000|2022-01-23 17:10:50|2442.54|2433.84|2443.02|2434.32|2443.68|2434.98|2442.54|2433.84|30
1642957860000|2022-01-23 17:11:00|2443.22|2434.52|2443.38|2434.68|2444.16|2435.46|2443.18|2434.48|33
1642957870000|2022-01-23 17:11:10|2443.11|2434.41|2443.55|2434.85|2443.58|2434.88|2442.77|2434.07|33
1642957880000|2022-01-23 17:11:20|2443.61|2434.91|2443.57|2434.87|2444.42|2435.72|2443.43|2434.73|33
1642957890000|2022-01-23 17:11:30|2443.5|2434.8|2443.49|2434.79|2443.65|2434.95|2443.38|2434.68|34
1642957900000|2022-01-23 17:11:40|2443.46|2434.76|2443.64|2434.94|2443.72|2435.02|2442.98|2434.28|29
1642957910000|2022-01-23 17:11:50|2443.56|2434.86|2443.54|2434.84|2443.71|2435.01|2443.47|2434.77|27
1642957920000|2022-01-23 17:12:00|2443.56|2434.86|2443.82|2435.12|2443.91|2435.21|2443.54|2434.84|29
1642957930000|2022-01-23 17:12:10|2443.83|2435.13|2444.05|2435.35|2444.76|2436.06|2443.83|2435.13|33
1642957940000|2022-01-23 17:12:20|2444.11|2435.41|2444.62|2435.92|2444.62|2435.92|2443.96|2435.26|34
1642957950000|2022-01-23 17:12:30|2444.58|2435.88|2444.57|2435.87|2444.67|2435.97|2444.25|2435.55|34
1642957960000|2022-01-23 17:12:40|2444.56|2435.86|2444.26|2435.56|2444.62|2435.92|2444.17|2435.47|31
1642957970000|2022-01-23 17:12:50|2444.27|2435.57|2444.31|2435.61|2444.52|2435.82|2444.15|2435.45|29
1642957980000|2022-01-23 17:13:00|2444.38|2435.68|2444.82|2436.12|2444.91|2436.21|2444.35|2435.65|29
1642957990000|2022-01-23 17:13:10|2444.81|2436.11|2447.41|2438.71|2447.41|2438.71|2444.81|2436.11|29
1642958000000|2022-01-23 17:13:20|2447.42|2438.72|2447.7|2439|2447.74|2439.04|2447.38|2438.68|32
1642958010000|2022-01-23 17:13:30|2447.69|2438.99|2447.86|2439.16|2449.18|2440.48|2447.69|2438.99|37
1642958020000|2022-01-23 17:13:40|2447.68|2438.98|2446.94|2438.24|2447.68|2438.98|2446.52|2437.82|39
1642958030000|2022-01-23 17:13:50|2447.02|2438.32|2447.42|2438.72|2447.68|2438.98|2446.95|2438.25|31
1642958040000|2022-01-23 17:14:00|2447.38|2438.68|2445.7|2437|2447.44|2438.74|2445.7|2437|34
1642958050000|2022-01-23 17:14:10|2445.63|2436.93|2445.54|2436.84|2445.64|2436.94|2445.49|2436.79|21
1642958060000|2022-01-23 17:14:20|2445.53|2436.83|2445.23|2436.53|2445.6|2436.9|2445.23|2436.53|28
1642958070000|2022-01-23 17:14:30|2445.22|2436.52|2445.93|2437.23|2445.93|2437.23|2445.22|2436.52|31
1642958080000|2022-01-23 17:14:40|2446|2437.3|2445.85|2437.15|2446.3|2437.6|2445.73|2437.03|29
1642958090000|2022-01-23 17:14:50|2445.84|2437.14|2445.64|2436.94|2445.84|2437.14|2445.55|2436.85|22
1642958100000|2022-01-23 17:15:00|2445.66|2436.96|2443.58|2434.88|2445.66|2436.96|2442.91|2434.21|32
1642958110000|2022-01-23 17:15:10|2443.64|2434.94|2444.88|2436.18|2444.9|2436.2|2443.56|2434.86|34
1642958120000|2022-01-23 17:15:20|2444.91|2436.21|2443.39|2434.69|2445.46|2436.76|2443.39|2434.69|36
1642958130000|2022-01-23 17:15:30|2443.52|2434.82|2444.09|2435.39|2444.2|2435.5|2441.88|2433.18|37
1642958140000|2022-01-23 17:15:40|2444.06|2435.36|2443.09|2434.39|2444.07|2435.37|2442.99|2434.29|33
1642958150000|2022-01-23 17:15:50|2443.07|2434.37|2442.54|2433.84|2443.07|2434.37|2442.51|2433.81|33
1642958160000|2022-01-23 17:16:00|2442.52|2433.82|2441.23|2432.53|2442.57|2433.87|2441.23|2432.53|29
1642958170000|2022-01-23 17:16:10|2441.21|2432.51|2440.56|2431.86|2441.38|2432.68|2440.53|2431.83|30
1642958180000|2022-01-23 17:16:20|2440.5|2431.8|2440.79|2432.09|2440.98|2432.28|2440.48|2431.78|33
1642958190000|2022-01-23 17:16:30|2440.67|2431.97|2439.79|2431.09|2440.7|2432|2439.7|2431|34
1642958200000|2022-01-23 17:16:40|2439.78|2431.08|2440.42|2431.72|2440.75|2432.05|2439.78|2431.08|36
1642958210000|2022-01-23 17:16:50|2440.44|2431.74|2441.51|2432.81|2441.51|2432.81|2440.37|2431.67|36
1642958220000|2022-01-23 17:17:00|2441.65|2432.95|2443.09|2434.39|2443.11|2434.41|2441.3|2432.6|34
1642958230000|2022-01-23 17:17:10|2443.12|2434.42|2444.11|2435.41|2444.17|2435.47|2443.02|2434.32|33
1642958240000|2022-01-23 17:17:20|2443.99|2435.29|2444.52|2435.82|2444.52|2435.82|2443.19|2434.49|37
1642958250000|2022-01-23 17:17:30|2444.51|2435.81|2440.18|2431.48|2444.51|2435.81|2440.18|2431.48|32
1642958260000|2022-01-23 17:17:40|2440.32|2431.62|2440.71|2432.01|2441.29|2432.59|2439.89|2431.19|36
1642958270000|2022-01-23 17:17:50|2440.72|2432.02|2440.69|2431.99|2440.73|2432.03|2440.14|2431.44|31
1642958280000|2022-01-23 17:18:00|2440.67|2431.97|2441.65|2432.95|2441.65|2432.95|2440.66|2431.96|38
1642958290000|2022-01-23 17:18:10|2441.73|2433.03|2440.49|2431.79|2441.79|2433.09|2440.39|2431.69|35
1642958300000|2022-01-23 17:18:20|2440.43|2431.73|2437.25|2428.55|2440.51|2431.81|2437.15|2428.45|32
1642958310000|2022-01-23 17:18:30|2437.24|2428.54|2437.93|2429.23|2438.03|2429.33|2437.14|2428.44|34
1642958320000|2022-01-23 17:18:40|2438.06|2429.36|2438.34|2429.64|2438.43|2429.73|2437.45|2428.75|34
1642958330000|2022-01-23 17:18:50|2438.31|2429.61|2438.57|2429.87|2439.34|2430.64|2437.81|2429.11|37
1642958340000|2022-01-23 17:19:00|2438.46|2429.76|2439|2430.3|2439.08|2430.38|2438.07|2429.37|35
1642958350000|2022-01-23 17:19:10|2438.99|2430.29|2439.55|2430.85|2439.67|2430.97|2438.97|2430.27|33
1642958360000|2022-01-23 17:19:20|2439.54|2430.84|2439.8|2431.1|2440.39|2431.69|2439.53|2430.83|32
1642958370000|2022-01-23 17:19:30|2439.81|2431.11|2442.1|2433.4|2442.59|2433.89|2439.81|2431.11|36
1642958380000|2022-01-23 17:19:40|2441.55|2432.85|2440.8|2432.1|2442.66|2433.96|2440.8|2432.1|37
1642958390000|2022-01-23 17:19:50|2440.81|2432.11|2440.39|2431.69|2441.34|2432.64|2440.24|2431.54|36
1642958400000|2022-01-23 17:20:00|2440.37|2431.67|2439.31|2430.61|2440.57|2431.87|2439.3|2430.6|37
1642958410000|2022-01-23 17:20:10|2439.33|2430.63|2441.3|2432.6|2441.66|2432.96|2439.33|2430.63|37
1642958420000|2022-01-23 17:20:20|2441.29|2432.59|2441.86|2433.16|2441.87|2433.17|2440.41|2431.71|34
1642958430000|2022-01-23 17:20:30|2441.85|2433.15|2442.58|2433.88|2442.58|2433.88|2440.88|2432.18|34
1642958440000|2022-01-23 17:20:40|2442.56|2433.86|2441.51|2432.81|2442.56|2433.86|2441.48|2432.78|28
1642958450000|2022-01-23 17:20:50|2441.49|2432.79|2441.5|2432.8|2441.61|2432.91|2441.06|2432.36|34
1642958460000|2022-01-23 17:21:00|2441.53|2432.83|2442.4|2433.7|2442.4|2433.7|2441.47|2432.77|33
1642958470000|2022-01-23 17:21:10|2442.42|2433.72|2442.65|2433.95|2442.67|2433.97|2442.31|2433.61|34
1642958480000|2022-01-23 17:21:20|2442.64|2433.94|2442.78|2434.08|2442.78|2434.08|2442.53|2433.83|27
1642958490000|2022-01-23 17:21:30|2442.74|2434.04|2442.99|2434.29|2442.99|2434.29|2442.28|2433.58|28
1642958500000|2022-01-23 17:21:40|2443.04|2434.34|2442.67|2433.97|2443.35|2434.65|2442.48|2433.78|35
1642958510000|2022-01-23 17:21:50|2442.49|2433.79|2443.09|2434.39|2443.16|2434.46|2442.44|2433.74|33
1642958520000|2022-01-23 17:22:00|2443.12|2434.42|2442.99|2434.29|2443.18|2434.48|2442.64|2433.94|34
1642958530000|2022-01-23 17:22:10|2442.93|2434.23|2442.86|2434.16|2443.05|2434.35|2442.79|2434.09|32
1642958540000|2022-01-23 17:22:20|2442.73|2434.03|2442.89|2434.19|2442.92|2434.22|2442.7|2434|32
1642958550000|2022-01-23 17:22:30|2442.87|2434.17|2443.1|2434.4|2443.1|2434.4|2442.85|2434.15|28
1642958560000|2022-01-23 17:22:40|2443.12|2434.42|2443.12|2434.42|2443.14|2434.44|2443.01|2434.31|25
1642958570000|2022-01-23 17:22:50|2443.06|2434.36|2443.41|2434.71|2443.55|2434.85|2443.06|2434.36|27
1642958580000|2022-01-23 17:23:00|2443.42|2434.72|2443.97|2435.27|2444.02|2435.32|2443.42|2434.72|23
1642958590000|2022-01-23 17:23:10|2444.08|2435.38|2444.02|2435.32|2444.18|2435.48|2443.95|2435.25|31
1642958600000|2022-01-23 17:23:20|2444.07|2435.37|2443.48|2434.78|2444.07|2435.37|2443.43|2434.73|32
1642958610000|2022-01-23 17:23:30|2443.66|2434.96|2443.35|2434.65|2444.18|2435.48|2443.35|2434.65|34
1642958620000|2022-01-23 17:23:40|2443.46|2434.76|2442.44|2433.74|2443.53|2434.83|2442.44|2433.74|25
1642958630000|2022-01-23 17:23:50|2442.19|2433.49|2443.92|2435.22|2443.93|2435.23|2441.86|2433.16|36
1642958640000|2022-01-23 17:24:00|2443.87|2435.17|2444.04|2435.34|2444.2|2435.5|2443.69|2434.99|35
1642958650000|2022-01-23 17:24:10|2444.19|2435.49|2444.41|2435.71|2444.41|2435.71|2444.04|2435.34|27
1642958660000|2022-01-23 17:24:20|2444.45|2435.75|2443.94|2435.24|2444.49|2435.79|2443.82|2435.12|34
1642958670000|2022-01-23 17:24:30|2443.93|2435.23|2443.3|2434.6|2443.93|2435.23|2443.1|2434.4|35
1642958680000|2022-01-23 17:24:40|2443.35|2434.65|2443.81|2435.11|2443.81|2435.11|2443.35|2434.65|30
1642958690000|2022-01-23 17:24:50|2443.85|2435.15|2444.04|2435.34|2444.69|2435.99|2443.85|2435.15|27
1642958700000|2022-01-23 17:25:00|2444.03|2435.33|2443.83|2435.13|2444.26|2435.56|2443.81|2435.11|36
1642958710000|2022-01-23 17:25:10|2443.85|2435.15|2445.03|2436.33|2445.04|2436.34|2443.85|2435.15|33
1642958720000|2022-01-23 17:25:20|2445.05|2436.35|2443.72|2435.02|2445.05|2436.35|2443.72|2435.02|32
1642958730000|2022-01-23 17:25:30|2443.7|2435|2444.29|2435.59|2444.34|2435.64|2443.24|2434.54|33
1642958740000|2022-01-23 17:25:40|2444.26|2435.56|2444.05|2435.35|2444.26|2435.56|2443.95|2435.25|28
1642958750000|2022-01-23 17:25:50|2444.01|2435.31|2442.78|2434.08|2444.07|2435.37|2442.75|2434.05|30
1642958760000|2022-01-23 17:26:00|2442.71|2434.01|2444.6|2435.9|2444.65|2435.95|2442.54|2433.84|38
1642958770000|2022-01-23 17:26:10|2444.59|2435.89|2444.05|2435.35|2444.73|2436.03|2443.95|2435.25|37
1642958780000|2022-01-23 17:26:20|2444.04|2435.34|2444.37|2435.67|2444.42|2435.72|2443.79|2435.09|31
1642958790000|2022-01-23 17:26:30|2444.38|2435.68|2444.56|2435.86|2445.16|2436.46|2444.38|2435.68|30
1642958800000|2022-01-23 17:26:40|2444.59|2435.89|2445.39|2436.69|2445.77|2437.07|2444.59|2435.89|33
1642958810000|2022-01-23 17:26:50|2445.37|2436.67|2446.05|2437.35|2446.05|2437.35|2445.15|2436.45|31
1642958820000|2022-01-23 17:27:00|2446.06|2437.36|2446.36|2437.66|2446.39|2437.69|2445.7|2437|34
1642958830000|2022-01-23 17:27:10|2446.4|2437.7|2445.81|2437.11|2446.44|2437.74|2445.61|2436.91|35
1642958840000|2022-01-23 17:27:20|2445.82|2437.12|2445.84|2437.14|2446.05|2437.35|2445.68|2436.98|30
1642958850000|2022-01-23 17:27:30|2445.8|2437.1|2446|2437.3|2446.03|2437.33|2445.47|2436.77|31
1642958860000|2022-01-23 17:27:40|2445.83|2437.13|2444.01|2435.31|2445.83|2437.13|2444.01|2435.31|37
1642958870000|2022-01-23 17:27:50|2443.96|2435.26|2444.28|2435.58|2444.37|2435.67|2443.96|2435.26|27
1642958880000|2022-01-23 17:28:00|2444.16|2435.46|2443.97|2435.27|2444.31|2435.61|2443.97|2435.27|22
1642958890000|2022-01-23 17:28:10|2443.98|2435.28|2443.91|2435.21|2444.95|2436.25|2443.8|2435.1|32
1642958900000|2022-01-23 17:28:20|2443.89|2435.19|2443.7|2435|2444.38|2435.68|2443.6|2434.9|27
1642958910000|2022-01-23 17:28:30|2443.66|2434.96|2443.36|2434.66|2443.66|2434.96|2442.65|2433.95|30
1642958920000|2022-01-23 17:28:40|2443.37|2434.67|2443.94|2435.24|2444.82|2436.12|2443.37|2434.67|35
1642958930000|2022-01-23 17:28:50|2443.96|2435.26|2444.39|2435.69|2444.39|2435.69|2443.95|2435.25|35
1642958940000|2022-01-23 17:29:00|2444.38|2435.68|2444.72|2436.02|2444.83|2436.13|2444.27|2435.57|37
1642958950000|2022-01-23 17:29:10|2444.84|2436.14|2445.48|2436.78|2445.61|2436.91|2444.84|2436.14|29
1642958960000|2022-01-23 17:29:20|2445.4|2436.7|2444.87|2436.17|2445.52|2436.82|2444.81|2436.11|32
1642958970000|2022-01-23 17:29:30|2444.85|2436.15|2443.25|2434.55|2444.85|2436.15|2443.25|2434.55|36
1642958980000|2022-01-23 17:29:40|2443.22|2434.52|2443.96|2435.26|2443.96|2435.26|2443.11|2434.41|35
1642958990000|2022-01-23 17:29:50|2444.17|2435.47|2444.14|2435.44|2444.37|2435.67|2444|2435.3|34
1642959000000|2022-01-23 17:30:00|2444.15|2435.45|2443.26|2434.56|2444.74|2436.04|2443.26|2434.56|38
1642959010000|2022-01-23 17:30:10|2443|2434.3|2442.69|2433.99|2443.67|2434.97|2442.69|2433.99|39
1642959020000|2022-01-23 17:30:20|2442.72|2434.02|2442.6|2433.9|2442.88|2434.18|2442.48|2433.78|33
1642959030000|2022-01-23 17:30:30|2442.81|2434.11|2442.73|2434.03|2442.92|2434.22|2442.65|2433.95|36
1642959040000|2022-01-23 17:30:40|2442.62|2433.92|2443.28|2434.58|2443.31|2434.61|2442.58|2433.88|27
1642959050000|2022-01-23 17:30:50|2443.26|2434.56|2444.94|2436.24|2444.99|2436.29|2443.26|2434.56|35
1642959060000|2022-01-23 17:31:00|2444.95|2436.25|2445.21|2436.51|2445.21|2436.51|2444.88|2436.18|25
1642959070000|2022-01-23 17:31:10|2445.19|2436.49|2445.23|2436.53|2445.29|2436.59|2445.15|2436.45|25
1642959080000|2022-01-23 17:31:20|2445.21|2436.51|2444.03|2435.33|2445.23|2436.53|2443.97|2435.27|32
1642959090000|2022-01-23 17:31:30|2444.04|2435.34|2443.8|2435.1|2444.16|2435.46|2443.36|2434.66|35
1642959100000|2022-01-23 17:31:40|2443.71|2435.01|2444.33|2435.63|2444.62|2435.92|2443.69|2434.99|34
1642959110000|2022-01-23 17:31:50|2444.34|2435.64|2443.59|2434.89|2444.34|2435.64|2443.57|2434.87|38
1642959120000|2022-01-23 17:32:00|2443.58|2434.88|2444.12|2435.42|2444.12|2435.42|2443.23|2434.53|35
1642959130000|2022-01-23 17:32:10|2444.17|2435.47|2444.71|2436.01|2444.75|2436.05|2444.09|2435.39|31
1642959140000|2022-01-23 17:32:20|2444.78|2436.08|2445.7|2437|2445.8|2437.1|2444.71|2436.01|25
1642959150000|2022-01-23 17:32:30|2445.69|2436.99|2445.81|2437.11|2446.25|2437.55|2445.66|2436.96|33
1642959160000|2022-01-23 17:32:40|2445.76|2437.06|2445.21|2436.51|2445.9|2437.2|2445.21|2436.51|29
1642959170000|2022-01-23 17:32:50|2445.32|2436.62|2446.17|2437.47|2446.17|2437.47|2444.95|2436.25|37
1642959180000|2022-01-23 17:33:00|2446.06|2437.36|2446.58|2437.88|2446.58|2437.88|2446.02|2437.32|31
1642959190000|2022-01-23 17:33:10|2446.54|2437.84|2447.03|2438.33|2447.03|2438.33|2446.53|2437.83|36
1642959200000|2022-01-23 17:33:20|2447.02|2438.32|2447.16|2438.46|2447.65|2438.95|2446.69|2437.99|37
1642959210000|2022-01-23 17:33:30|2446.99|2438.29|2446.45|2437.75|2447|2438.3|2446.1|2437.4|30
1642959220000|2022-01-23 17:33:40|2446.43|2437.73|2446.47|2437.77|2446.57|2437.87|2446.18|2437.48|33
1642959230000|2022-01-23 17:33:50|2446.48|2437.78|2447.31|2438.61|2447.4|2438.7|2446.48|2437.78|33
1642959240000|2022-01-23 17:34:00|2447.35|2438.65|2447.71|2439.01|2447.78|2439.08|2447.35|2438.65|33
1642959250000|2022-01-23 17:34:10|2447.73|2439.03|2446.17|2437.47|2447.73|2439.03|2446.17|2437.47|23
1642959260000|2022-01-23 17:34:20|2446.16|2437.46|2445.91|2437.21|2446.84|2438.14|2445.88|2437.18|34
1642959270000|2022-01-23 17:34:30|2445.94|2437.24|2445.19|2436.49|2446.02|2437.32|2445.17|2436.47|26
1642959280000|2022-01-23 17:34:40|2445.17|2436.47|2445.39|2436.69|2445.51|2436.81|2445.04|2436.34|22
1642959290000|2022-01-23 17:34:50|2445.52|2436.82|2445.64|2436.94|2445.92|2437.22|2445.52|2436.82|29
1642959300000|2022-01-23 17:35:00|2445.62|2436.92|2445.48|2436.78|2445.62|2436.92|2445.16|2436.46|33
1642959310000|2022-01-23 17:35:10|2445.47|2436.77|2445.63|2436.93|2446.71|2438.01|2445.47|2436.77|35
1642959320000|2022-01-23 17:35:20|2445.62|2436.92|2444.89|2436.19|2445.68|2436.98|2444.82|2436.12|32
1642959330000|2022-01-23 17:35:30|2444.92|2436.22|2444.76|2436.06|2444.92|2436.22|2444.66|2435.96|31
1642959340000|2022-01-23 17:35:40|2444.75|2436.05|2444.79|2436.09|2445.86|2437.16|2444.75|2436.05|33
1642959350000|2022-01-23 17:35:50|2444.78|2436.08|2443.81|2435.11|2444.82|2436.12|2443.42|2434.72|36
1642959360000|2022-01-23 17:36:00|2443.83|2435.13|2444.19|2435.49|2444.36|2435.66|2443.47|2434.77|37
1642959370000|2022-01-23 17:36:10|2444.16|2435.46|2443.33|2434.63|2444.41|2435.71|2443.33|2434.63|34
1642959380000|2022-01-23 17:36:20|2443.4|2434.7|2441.46|2432.76|2443.47|2434.77|2441.46|2432.76|36
1642959390000|2022-01-23 17:36:30|2441.41|2432.71|2441.53|2432.83|2441.66|2432.96|2441.12|2432.42|33
1642959400000|2022-01-23 17:36:40|2441.58|2432.88|2442.66|2433.96|2442.66|2433.96|2441.55|2432.85|35
1642959410000|2022-01-23 17:36:50|2442.61|2433.91|2442.61|2433.91|2442.7|2434|2442.55|2433.85|29
1642959420000|2022-01-23 17:37:00|2442.62|2433.92|2444.16|2435.46|2444.59|2435.89|2442.6|2433.9|37
1642959430000|2022-01-23 17:37:10|2444.11|2435.41|2444.82|2436.12|2445.05|2436.35|2444.07|2435.37|35
1642959440000|2022-01-23 17:37:20|2444.77|2436.07|2443.78|2435.08|2444.77|2436.07|2443.6|2434.9|36
1642959450000|2022-01-23 17:37:30|2443.77|2435.07|2445.69|2436.99|2445.79|2437.09|2443.59|2434.89|26
1642959460000|2022-01-23 17:37:40|2445.7|2437|2446.6|2437.9|2446.6|2437.9|2445.6|2436.9|35
1642959470000|2022-01-23 17:37:50|2446.58|2437.88|2447.33|2438.63|2447.38|2438.68|2446.58|2437.88|30
1642959480000|2022-01-23 17:38:00|2447.32|2438.62|2446.49|2437.79|2447.46|2438.76|2446.31|2437.61|38
1642959490000|2022-01-23 17:38:10|2446.53|2437.83|2446.26|2437.56|2446.53|2437.83|2446.01|2437.31|34
1642959500000|2022-01-23 17:38:20|2446.24|2437.54|2445.04|2436.34|2446.25|2437.55|2445.04|2436.34|30
1642959510000|2022-01-23 17:38:30|2445.03|2436.33|2444.85|2436.15|2445.03|2436.33|2444.78|2436.08|31
1642959520000|2022-01-23 17:38:40|2444.91|2436.21|2445.32|2436.62|2445.32|2436.62|2444.91|2436.21|33
1642959530000|2022-01-23 17:38:50|2445.27|2436.57|2445.4|2436.7|2445.45|2436.75|2445.05|2436.35|22
1642959540000|2022-01-23 17:39:00|2445.36|2436.66|2446.82|2438.12|2447.1|2438.4|2445.36|2436.66|34
1642959550000|2022-01-23 17:39:10|2446.74|2438.04|2447.25|2438.55|2447.25|2438.55|2446.74|2438.04|30
1642959560000|2022-01-23 17:39:20|2447.14|2438.44|2448.14|2439.44|2448.14|2439.44|2447.14|2438.44|30
1642959570000|2022-01-23 17:39:30|2448.16|2439.46|2448.51|2439.81|2448.51|2439.81|2447.85|2439.15|37
1642959580000|2022-01-23 17:39:40|2448.52|2439.82|2448.23|2439.53|2448.52|2439.82|2448.22|2439.52|30
1642959590000|2022-01-23 17:39:50|2448.22|2439.52|2448.73|2440.03|2448.75|2440.05|2448.11|2439.41|28
1642959600000|2022-01-23 17:40:00|2448.71|2440.01|2449.91|2441.21|2449.91|2441.21|2448.69|2439.99|22
1642959610000|2022-01-23 17:40:10|2449.61|2440.91|2450.65|2441.95|2450.65|2441.95|2449.44|2440.74|36
1642959620000|2022-01-23 17:40:20|2451.13|2442.43|2449.88|2441.18|2451.74|2443.04|2449.84|2441.14|36
1642959630000|2022-01-23 17:40:30|2449.89|2441.19|2449.34|2440.64|2450.49|2441.79|2449.34|2440.64|31
1642959640000|2022-01-23 17:40:40|2449.38|2440.68|2448.9|2440.2|2449.4|2440.7|2448.9|2440.2|36
1642959650000|2022-01-23 17:40:50|2448.88|2440.18|2449.53|2440.83|2449.57|2440.87|2448.88|2440.18|36
1642959660000|2022-01-23 17:41:00|2449.47|2440.77|2449.46|2440.76|2449.54|2440.84|2449.39|2440.69|31
1642959670000|2022-01-23 17:41:10|2449.4|2440.7|2448.9|2440.2|2449.5|2440.8|2448.9|2440.2|33
1642959680000|2022-01-23 17:41:20|2448.61|2439.91|2447.68|2438.98|2448.65|2439.95|2447.68|2438.98|36
1642959690000|2022-01-23 17:41:30|2447.6|2438.9|2446.59|2437.89|2447.74|2439.04|2446.59|2437.89|33
1642959700000|2022-01-23 17:41:40|2446.71|2438.01|2447.34|2438.64|2447.41|2438.71|2446.52|2437.82|34
1642959710000|2022-01-23 17:41:50|2447.32|2438.62|2446.86|2438.16|2447.35|2438.65|2446.67|2437.97|37
1642959720000|2022-01-23 17:42:00|2446.87|2438.17|2446.76|2438.06|2446.89|2438.19|2446.56|2437.86|34
1642959730000|2022-01-23 17:42:10|2446.75|2438.05|2446.67|2437.97|2446.82|2438.12|2446.57|2437.87|34
1642959740000|2022-01-23 17:42:20|2446.65|2437.95|2446.36|2437.66|2446.7|2438|2446.23|2437.53|34
1642959750000|2022-01-23 17:42:30|2446.54|2437.84|2448.61|2439.91|2448.77|2440.07|2446.54|2437.84|33
1642959760000|2022-01-23 17:42:40|2448.62|2439.92|2448.73|2440.03|2449.1|2440.4|2448.61|2439.91|35
1642959770000|2022-01-23 17:42:50|2448.58|2439.88|2447.31|2438.61|2448.64|2439.94|2447.31|2438.61|29
1642959780000|2022-01-23 17:43:00|2447.32|2438.62|2446.9|2438.2|2447.32|2438.62|2446.86|2438.16|33
1642959790000|2022-01-23 17:43:10|2446.88|2438.18|2446.36|2437.66|2446.95|2438.25|2446.24|2437.54|26
1642959800000|2022-01-23 17:43:20|2446.22|2437.52|2445.98|2437.28|2446.41|2437.71|2445.93|2437.23|33
1642959810000|2022-01-23 17:43:30|2446.09|2437.39|2445.94|2437.24|2446.62|2437.92|2445.87|2437.17|29
1642959820000|2022-01-23 17:43:40|2446.06|2437.36|2445.19|2436.49|2446.06|2437.36|2444.95|2436.25|30
1642959830000|2022-01-23 17:43:50|2445.21|2436.51|2445.62|2436.92|2445.75|2437.05|2445.1|2436.4|26
1642959840000|2022-01-23 17:44:00|2445.59|2436.89|2445.27|2436.57|2445.59|2436.89|2444.95|2436.25|40
1642959850000|2022-01-23 17:44:10|2445.46|2436.76|2445.72|2437.02|2445.73|2437.03|2445.25|2436.55|27
1642959860000|2022-01-23 17:44:20|2445.8|2437.1|2445.96|2437.26|2445.97|2437.27|2445.8|2437.1|24
1642959870000|2022-01-23 17:44:30|2445.93|2437.23|2445.74|2437.04|2445.96|2437.26|2445.6|2436.9|24
1642959880000|2022-01-23 17:44:40|2445.75|2437.05|2446.08|2437.38|2446.17|2437.47|2445.75|2437.05|32
1642959890000|2022-01-23 17:44:50|2446.1|2437.4|2445.92|2437.22|2446.1|2437.4|2445.88|2437.18|28
1642959900000|2022-01-23 17:45:00|2445.98|2437.28|2446.72|2438.02|2446.76|2438.06|2445.98|2437.28|31
1642959910000|2022-01-23 17:45:10|2446.71|2438.01|2448.33|2439.63|2448.55|2439.85|2446.64|2437.94|37
1642959920000|2022-01-23 17:45:20|2448.32|2439.62|2448.65|2439.95|2448.65|2439.95|2448.3|2439.6|29
1642959930000|2022-01-23 17:45:30|2448.63|2439.93|2448.32|2439.62|2448.63|2439.93|2448.25|2439.55|34
1642959940000|2022-01-23 17:45:40|2448.35|2439.65|2448.84|2440.14|2448.95|2440.25|2448.35|2439.65|39
1642959950000|2022-01-23 17:45:50|2448.85|2440.15|2449.06|2440.36|2449.07|2440.37|2448.74|2440.04|33
1642959960000|2022-01-23 17:46:00|2448.9|2440.2|2449.51|2440.81|2449.51|2440.81|2448.84|2440.14|33
1642959970000|2022-01-23 17:46:10|2449.59|2440.89|2449.87|2441.17|2450.02|2441.32|2449.59|2440.89|35
1642959980000|2022-01-23 17:46:20|2449.86|2441.16|2449.34|2440.64|2449.87|2441.17|2449.07|2440.37|37
1642959990000|2022-01-23 17:46:30|2449.33|2440.63|2448.3|2439.6|2449.33|2440.63|2448.3|2439.6|35
1642960000000|2022-01-23 17:46:40|2448.17|2439.47|2447.44|2438.74|2448.27|2439.57|2447.44|2438.74|31
1642960010000|2022-01-23 17:46:50|2447.57|2438.87|2447.61|2438.91|2447.61|2438.91|2446.98|2438.28|26
1642960020000|2022-01-23 17:47:00|2447.55|2438.85|2447.83|2439.13|2447.9|2439.2|2447.52|2438.82|34
1642960030000|2022-01-23 17:47:10|2447.78|2439.08|2448.03|2439.33|2448.03|2439.33|2447.73|2439.03|36
1642960040000|2022-01-23 17:47:20|2447.86|2439.16|2449.35|2440.65|2449.4|2440.7|2447.86|2439.16|33
1642960050000|2022-01-23 17:47:30|2449.41|2440.71|2449.45|2440.75|2449.45|2440.75|2449.3|2440.6|33
1642960060000|2022-01-23 17:47:40|2449.39|2440.69|2449.19|2440.49|2449.76|2441.06|2449.1|2440.4|33
1642960070000|2022-01-23 17:47:50|2449.07|2440.37|2447.82|2439.12|2449.07|2440.37|2447.82|2439.12|31
1642960080000|2022-01-23 17:48:00|2447.75|2439.05|2449.06|2440.36|2449.06|2440.36|2447.66|2438.96|32
1642960090000|2022-01-23 17:48:10|2449.09|2440.39|2449.69|2440.99|2449.7|2441|2448.99|2440.29|33
1642960100000|2022-01-23 17:48:20|2449.75|2441.05|2449.7|2441|2449.78|2441.08|2449.62|2440.92|34
1642960110000|2022-01-23 17:48:30|2449.69|2440.99|2449.17|2440.47|2449.78|2441.08|2449.15|2440.45|34
1642960120000|2022-01-23 17:48:40|2449.18|2440.48|2449.23|2440.53|2449.28|2440.58|2449.14|2440.44|32
1642960130000|2022-01-23 17:48:50|2449.22|2440.52|2449.67|2440.97|2449.68|2440.98|2449.14|2440.44|30
1642960140000|2022-01-23 17:49:00|2449.74|2441.04|2449.77|2441.07|2450.05|2441.35|2449.66|2440.96|31
1642960150000|2022-01-23 17:49:10|2449.7|2441|2448.13|2439.43|2449.72|2441.02|2448.13|2439.43|34
1642960160000|2022-01-23 17:49:20|2448.12|2439.42|2447.91|2439.21|2448.12|2439.42|2447.84|2439.14|26
1642960170000|2022-01-23 17:49:30|2447.9|2439.2|2448.18|2439.48|2448.18|2439.48|2447.9|2439.2|26
1642960180000|2022-01-23 17:49:40|2448.34|2439.64|2448.07|2439.37|2448.78|2440.08|2448.07|2439.37|25
1642960190000|2022-01-23 17:49:50|2448.09|2439.39|2449.2|2440.5|2449.22|2440.52|2448.09|2439.39|32
1642960200000|2022-01-23 17:50:00|2449.27|2440.57|2448.38|2439.68|2449.43|2440.73|2448.29|2439.59|38
1642960210000|2022-01-23 17:50:10|2448.27|2439.57|2448.96|2440.26|2449.2|2440.5|2448.02|2439.32|35
1642960220000|2022-01-23 17:50:20|2448.91|2440.21|2449.73|2441.03|2449.79|2441.09|2448.89|2440.19|35
1642960230000|2022-01-23 17:50:30|2449.78|2441.08|2449.49|2440.79|2450.42|2441.72|2449.49|2440.79|28
1642960240000|2022-01-23 17:50:40|2449.37|2440.67|2450.35|2441.65|2450.79|2442.09|2449.22|2440.52|32
1642960250000|2022-01-23 17:50:50|2450.27|2441.57|2450.04|2441.34|2450.61|2441.91|2450.03|2441.33|26
1642960260000|2022-01-23 17:51:00|2449.65|2440.95|2449.26|2440.56|2449.79|2441.09|2449.26|2440.56|31
1642960270000|2022-01-23 17:51:10|2449.23|2440.53|2448.97|2440.27|2449.28|2440.58|2448.83|2440.13|33
1642960280000|2022-01-23 17:51:20|2448.96|2440.26|2449.45|2440.75|2449.52|2440.82|2448.96|2440.26|25
1642960290000|2022-01-23 17:51:30|2449.46|2440.76|2449.67|2440.97|2449.96|2441.26|2449.46|2440.76|31
1642960300000|2022-01-23 17:51:40|2449.63|2440.93|2450.63|2441.93|2450.63|2441.93|2449.59|2440.89|30
1642960310000|2022-01-23 17:51:50|2450.68|2441.98|2450.54|2441.84|2450.72|2442.02|2450.53|2441.83|29
1642960320000|2022-01-23 17:52:00|2450.57|2441.87|2451.19|2442.49|2451.27|2442.57|2450.55|2441.85|36
1642960330000|2022-01-23 17:52:10|2451.01|2442.31|2450.85|2442.15|2451.01|2442.31|2450.43|2441.73|33
1642960340000|2022-01-23 17:52:20|2450.87|2442.17|2450.75|2442.05|2450.95|2442.25|2450.54|2441.84|27
1642960350000|2022-01-23 17:52:30|2450.7|2442|2450.68|2441.98|2450.82|2442.12|2450.66|2441.96|31
1642960360000|2022-01-23 17:52:40|2450.62|2441.92|2450.69|2441.99|2450.72|2442.02|2450.57|2441.87|26
1642960370000|2022-01-23 17:52:50|2450.68|2441.98|2450.99|2442.29|2451.02|2442.32|2450.68|2441.98|30
1642960380000|2022-01-23 17:53:00|2451|2442.3|2451.05|2442.35|2451.06|2442.36|2450.92|2442.22|18
1642960390000|2022-01-23 17:53:10|2451.09|2442.39|2450.93|2442.23|2451.1|2442.4|2450.93|2442.23|27
1642960400000|2022-01-23 17:53:20|2451.12|2442.42|2451.1|2442.4|2451.13|2442.43|2450.96|2442.26|35
1642960410000|2022-01-23 17:53:30|2451.11|2442.41|2450.44|2441.74|2451.11|2442.41|2450.36|2441.66|34
1642960420000|2022-01-23 17:53:40|2450.48|2441.78|2450.17|2441.47|2450.53|2441.83|2449.91|2441.21|32
1642960430000|2022-01-23 17:53:50|2450.15|2441.45|2450.21|2441.51|2450.21|2441.51|2449.16|2440.46|32
1642960440000|2022-01-23 17:54:00|2450.03|2441.33|2450.64|2441.94|2450.83|2442.13|2450.03|2441.33|33
1642960450000|2022-01-23 17:54:10|2450.65|2441.95|2451.08|2442.38|2451.09|2442.39|2450.65|2441.95|27
1642960460000|2022-01-23 17:54:20|2451.11|2442.41|2451.38|2442.68|2451.44|2442.74|2451.1|2442.4|31
1642960470000|2022-01-23 17:54:30|2451.41|2442.71|2448.01|2439.31|2451.42|2442.72|2448|2439.3|38
1642960480000|2022-01-23 17:54:40|2448|2439.3|2448.85|2440.15|2448.85|2440.15|2447.79|2439.09|33
1642960490000|2022-01-23 17:54:50|2448.84|2440.14|2447.54|2438.84|2448.84|2440.14|2447.17|2438.47|34
1642960500000|2022-01-23 17:55:00|2447.5|2438.8|2446.86|2438.16|2447.52|2438.82|2446.86|2438.16|34
1642960510000|2022-01-23 17:55:10|2446.75|2438.05|2445.11|2436.41|2446.91|2438.21|2445.11|2436.41|33
1642960520000|2022-01-23 17:55:20|2445.1|2436.4|2445.1|2436.4|2445.81|2437.11|2445.07|2436.37|37
1642960530000|2022-01-23 17:55:30|2445.08|2436.38|2445.03|2436.33|2445.57|2436.87|2444.69|2435.99|36
1642960540000|2022-01-23 17:55:40|2445.02|2436.32|2445.58|2436.88|2445.65|2436.95|2444.58|2435.88|30
1642960550000|2022-01-23 17:55:50|2445.54|2436.84|2445.9|2437.2|2445.99|2437.29|2445.5|2436.8|31
1642960560000|2022-01-23 17:56:00|2445.88|2437.18|2446.47|2437.77|2446.96|2438.26|2445.88|2437.18|37
1642960570000|2022-01-23 17:56:10|2446.46|2437.76|2446.06|2437.36|2446.48|2437.78|2446.06|2437.36|32
1642960580000|2022-01-23 17:56:20|2446.04|2437.34|2445.72|2437.02|2446.08|2437.38|2445.7|2437|27
1642960590000|2022-01-23 17:56:30|2445.78|2437.08|2446.82|2438.12|2446.84|2438.14|2445.75|2437.05|29
1642960600000|2022-01-23 17:56:40|2447.1|2438.4|2446.93|2438.23|2447.25|2438.55|2446.69|2437.99|34
1642960610000|2022-01-23 17:56:50|2446.92|2438.22|2447|2438.3|2447|2438.3|2446.86|2438.16|26
1642960620000|2022-01-23 17:57:00|2446.97|2438.27|2446.91|2438.21|2447.01|2438.31|2446.86|2438.16|27
1642960630000|2022-01-23 17:57:10|2446.9|2438.2|2446.76|2438.06|2446.96|2438.26|2446.76|2438.06|24
1642960640000|2022-01-23 17:57:20|2446.72|2438.02|2446.48|2437.78|2446.78|2438.08|2446.36|2437.66|32
1642960650000|2022-01-23 17:57:30|2446.5|2437.8|2445.97|2437.27|2446.5|2437.8|2445.94|2437.24|35
1642960660000|2022-01-23 17:57:40|2445.98|2437.28|2445.4|2436.7|2445.98|2437.28|2445.37|2436.67|28
1642960670000|2022-01-23 17:57:50|2445.36|2436.66|2444.82|2436.12|2445.36|2436.66|2444.77|2436.07|31
1642960680000|2022-01-23 17:58:00|2444.8|2436.1|2443.72|2435.02|2444.8|2436.1|2443.16|2434.46|34
1642960690000|2022-01-23 17:58:10|2443.7|2435|2444.43|2435.73|2444.63|2435.93|2443.7|2435|30
1642960700000|2022-01-23 17:58:20|2444.42|2435.72|2444.58|2435.88|2444.63|2435.93|2444.38|2435.68|36
1642960710000|2022-01-23 17:58:30|2444.54|2435.84|2443.99|2435.29|2444.55|2435.85|2443.89|2435.19|30
1642960720000|2022-01-23 17:58:40|2444|2435.3|2445.04|2436.34|2445.12|2436.42|2443.99|2435.29|33
1642960730000|2022-01-23 17:58:50|2445.1|2436.4|2443.83|2435.13|2445.17|2436.47|2443.82|2435.12|29
1642960740000|2022-01-23 17:59:00|2443.89|2435.19|2442.81|2434.11|2443.93|2435.23|2442.75|2434.05|33
1642960750000|2022-01-23 17:59:10|2442.78|2434.08|2442.55|2433.85|2442.78|2434.08|2442.51|2433.81|25
1642960760000|2022-01-23 17:59:20|2442.57|2433.87|2442.46|2433.76|2442.57|2433.87|2442.25|2433.55|32
1642960770000|2022-01-23 17:59:30|2442.88|2434.18|2443.71|2435.01|2443.75|2435.05|2442.88|2434.18|31
1642960780000|2022-01-23 17:59:40|2443.7|2435|2444.24|2435.54|2444.24|2435.54|2443.7|2435|31
1642960790000|2022-01-23 17:59:50|2444.26|2435.56|2443.12|2434.42|2444.27|2435.57|2442.99|2434.29|31
1642960800000|2022-01-23 18:00:00|2443.14|2434.44|2441.94|2433.24|2443.14|2434.44|2441.94|2433.24|35
1642960810000|2022-01-23 18:00:10|2441.9|2433.2|2443.55|2434.85|2444.1|2435.4|2441.9|2433.2|39
1642960820000|2022-01-23 18:00:20|2443.59|2434.89|2443.59|2434.89|2444.55|2435.85|2443.44|2434.74|37
1642960830000|2022-01-23 18:00:30|2443.6|2434.9|2443.14|2434.44|2443.99|2435.29|2443.11|2434.41|38
1642960840000|2022-01-23 18:00:40|2443.15|2434.45|2444.64|2435.94|2444.64|2435.94|2442.68|2433.98|34
1642960850000|2022-01-23 18:00:50|2444.66|2435.96|2447.03|2438.33|2447.14|2438.44|2444.66|2435.96|34
1642960860000|2022-01-23 18:01:00|2446.33|2437.63|2445.81|2437.11|2446.33|2437.63|2445.39|2436.69|37
1642960870000|2022-01-23 18:01:10|2445.8|2437.1|2446.98|2438.28|2447.03|2438.33|2445.8|2437.1|37
1642960880000|2022-01-23 18:01:20|2447.02|2438.32|2446.82|2438.12|2447.04|2438.34|2446.64|2437.94|33
1642960890000|2022-01-23 18:01:30|2446.88|2438.18|2446.95|2438.25|2446.95|2438.25|2446.68|2437.98|37
1642960900000|2022-01-23 18:01:40|2446.8|2438.1|2446.65|2437.95|2446.97|2438.27|2446.61|2437.91|31
1642960910000|2022-01-23 18:01:50|2446.74|2438.04|2446.93|2438.23|2446.96|2438.26|2446.55|2437.85|33
1642960920000|2022-01-23 18:02:00|2446.62|2437.92|2446.65|2437.95|2447.24|2438.54|2446.39|2437.69|33
1642960930000|2022-01-23 18:02:10|2446.57|2437.87|2445.24|2436.54|2446.6|2437.9|2445.16|2436.46|32
1642960940000|2022-01-23 18:02:20|2445.37|2436.67|2446.9|2438.2|2446.9|2438.2|2445.14|2436.44|33
1642960950000|2022-01-23 18:02:30|2446.89|2438.19|2446.81|2438.11|2447.05|2438.35|2446.43|2437.73|27
1642960960000|2022-01-23 18:02:40|2446.83|2438.13|2446.85|2438.15|2447.08|2438.38|2446.78|2438.08|28
1642960970000|2022-01-23 18:02:50|2446.86|2438.16|2446.92|2438.22|2446.97|2438.27|2446.66|2437.96|31
1642960980000|2022-01-23 18:03:00|2446.96|2438.26|2447.19|2438.49|2447.52|2438.82|2446.95|2438.25|31
1642960990000|2022-01-23 18:03:10|2447.16|2438.46|2446.67|2437.97|2447.55|2438.85|2446.67|2437.97|30
1642961000000|2022-01-23 18:03:20|2446.61|2437.91|2446.99|2438.29|2447.04|2438.34|2446.54|2437.84|27
1642961010000|2022-01-23 18:03:30|2446.98|2438.28|2447.05|2438.35|2447.08|2438.38|2446.98|2438.28|23
1642961020000|2022-01-23 18:03:40|2447.08|2438.38|2447.11|2438.41|2447.33|2438.63|2447.05|2438.35|25
1642961030000|2022-01-23 18:03:50|2447.13|2438.43|2447.15|2438.45|2447.3|2438.6|2447.11|2438.41|22
1642961040000|2022-01-23 18:04:00|2447.11|2438.41|2448.05|2439.35|2448.15|2439.45|2447.11|2438.41|28
1642961050000|2022-01-23 18:04:10|2448.12|2439.42|2448.31|2439.61|2448.35|2439.65|2448.07|2439.37|30
1642961060000|2022-01-23 18:04:20|2448.33|2439.63|2449.2|2440.5|2449.53|2440.83|2448.31|2439.61|34
1642961070000|2022-01-23 18:04:30|2449.21|2440.51|2449.41|2440.71|2449.41|2440.71|2449.2|2440.5|30
1642961080000|2022-01-23 18:04:40|2449.39|2440.69|2450.11|2441.41|2450.11|2441.41|2449.36|2440.66|28
1642961090000|2022-01-23 18:04:50|2450.12|2441.42|2451.56|2442.86|2451.65|2442.95|2450.12|2441.42|30
1642961100000|2022-01-23 18:05:00|2451.57|2442.87|2449.88|2441.18|2451.57|2442.87|2449.85|2441.15|30
1642961110000|2022-01-23 18:05:10|2449.85|2441.15|2448.87|2440.17|2449.85|2441.15|2448.66|2439.96|33
1642961120000|2022-01-23 18:05:20|2449|2440.3|2448.89|2440.19|2449.03|2440.33|2448.33|2439.63|34
1642961130000|2022-01-23 18:05:30|2448.88|2440.18|2448.79|2440.09|2448.97|2440.27|2448.79|2440.09|30
1642961140000|2022-01-23 18:05:40|2448.84|2440.14|2449.83|2441.13|2449.85|2441.15|2448.84|2440.14|32
1642961150000|2022-01-23 18:05:50|2449.84|2441.14|2450.18|2441.48|2450.35|2441.65|2449.83|2441.13|37
1642961160000|2022-01-23 18:06:00|2450.21|2441.51|2451.33|2442.63|2451.61|2442.91|2450.14|2441.44|37
1642961170000|2022-01-23 18:06:10|2451.35|2442.65|2450.34|2441.64|2451.35|2442.65|2450.28|2441.58|36
1642961180000|2022-01-23 18:06:20|2450.37|2441.67|2450.4|2441.7|2450.71|2442.01|2450.22|2441.52|32
1642961190000|2022-01-23 18:06:30|2450.39|2441.69|2449.21|2440.51|2450.43|2441.73|2449.21|2440.51|32
1642961200000|2022-01-23 18:06:40|2449.19|2440.49|2448.3|2439.6|2449.19|2440.49|2448.3|2439.6|36
1642961210000|2022-01-23 18:06:50|2448.44|2439.74|2446.96|2438.26|2448.44|2439.74|2446.95|2438.25|27
1642961220000|2022-01-23 18:07:00|2446.95|2438.25|2447.05|2438.35|2447.13|2438.43|2446.93|2438.23|25
1642961230000|2022-01-23 18:07:10|2447.04|2438.34|2446.27|2437.57|2447.1|2438.4|2446.23|2437.53|35
1642961240000|2022-01-23 18:07:20|2446.26|2437.56|2445.08|2436.38|2446.26|2437.56|2445.03|2436.33|28
1642961250000|2022-01-23 18:07:30|2445.11|2436.41|2447.92|2439.22|2447.93|2439.23|2445.11|2436.41|32
1642961260000|2022-01-23 18:07:40|2447.49|2438.79|2446.67|2437.97|2447.49|2438.79|2445.82|2437.12|33
1642961270000|2022-01-23 18:07:50|2446.65|2437.95|2445.44|2436.74|2447.22|2438.52|2445.44|2436.74|35
1642961280000|2022-01-23 18:08:00|2445.58|2436.88|2438.82|2430.12|2445.58|2436.88|2438.67|2429.97|39
1642961290000|2022-01-23 18:08:10|2438.83|2430.13|2441.03|2432.33|2442.19|2433.49|2438.83|2430.13|38
1642961300000|2022-01-23 18:08:20|2441.06|2432.36|2440.84|2432.14|2441.33|2432.63|2440.57|2431.87|34
1642961310000|2022-01-23 18:08:30|2440.8|2432.1|2438.11|2429.41|2440.8|2432.1|2437.68|2428.98|39
1642961320000|2022-01-23 18:08:40|2438.16|2429.46|2438.93|2430.23|2438.96|2430.26|2438.16|2429.46|34
1642961330000|2022-01-23 18:08:50|2438.92|2430.22|2437.8|2429.1|2439.26|2430.56|2437.8|2429.1|38
1642961340000|2022-01-23 18:09:00|2437.75|2429.05|2438.97|2430.27|2439.19|2430.49|2437.6|2428.9|39
1642961350000|2022-01-23 18:09:10|2439.08|2430.38|2437.53|2428.83|2439.24|2430.54|2437.53|2428.83|39
1642961360000|2022-01-23 18:09:20|2437.56|2428.86|2435.24|2426.54|2437.56|2428.86|2435.24|2426.54|37
1642961370000|2022-01-23 18:09:30|2435.22|2426.52|2435.23|2426.53|2435.55|2426.85|2434.52|2425.82|39
1642961380000|2022-01-23 18:09:40|2435.25|2426.55|2434.2|2425.5|2435.26|2426.56|2434.1|2425.4|36
1642961390000|2022-01-23 18:09:50|2434.36|2425.66|2433.19|2424.49|2434.64|2425.94|2432.27|2423.57|36
1642961400000|2022-01-23 18:10:00|2433.25|2424.55|2434.36|2425.66|2434.38|2425.68|2433.16|2424.46|37
1642961410000|2022-01-23 18:10:10|2434.33|2425.63|2435.17|2426.47|2435.18|2426.48|2434.25|2425.55|30
1642961420000|2022-01-23 18:10:20|2435.25|2426.55|2434.93|2426.23|2435.75|2427.05|2434.79|2426.09|34
1642961430000|2022-01-23 18:10:30|2434.89|2426.19|2434.77|2426.07|2435.13|2426.43|2434.77|2426.07|33
1642961440000|2022-01-23 18:10:40|2434.59|2425.89|2435.01|2426.31|2435.19|2426.49|2434.02|2425.32|36
1642961450000|2022-01-23 18:10:50|2434.93|2426.23|2433.94|2425.24|2434.93|2426.23|2433.94|2425.24|29
1642961460000|2022-01-23 18:11:00|2433.91|2425.21|2434.56|2425.86|2434.56|2425.86|2433.57|2424.87|33
1642961470000|2022-01-23 18:11:10|2434.62|2425.92|2435.05|2426.35|2435.12|2426.42|2434.49|2425.79|35
1642961480000|2022-01-23 18:11:20|2435.08|2426.38|2436.4|2427.7|2436.4|2427.7|2435.05|2426.35|36
1642961490000|2022-01-23 18:11:30|2436.47|2427.77|2439.29|2430.59|2439.67|2430.97|2436.47|2427.77|37
1642961500000|2022-01-23 18:11:40|2439.24|2430.54|2437.85|2429.15|2439.28|2430.58|2437.81|2429.11|37
1642961510000|2022-01-23 18:11:50|2437.88|2429.18|2438.81|2430.11|2438.81|2430.11|2437.83|2429.13|34
1642961520000|2022-01-23 18:12:00|2438.8|2430.1|2437.09|2428.39|2438.8|2430.1|2437.09|2428.39|33
1642961530000|2022-01-23 18:12:10|2437.03|2428.33|2436.94|2428.24|2437.13|2428.43|2436.81|2428.11|35
1642961540000|2022-01-23 18:12:20|2436.92|2428.22|2435.42|2426.72|2436.92|2428.22|2435.07|2426.37|37
1642961550000|2022-01-23 18:12:30|2435.37|2426.67|2436.1|2427.4|2436.16|2427.46|2435.29|2426.59|28
1642961560000|2022-01-23 18:12:40|2435.85|2427.15|2437.14|2428.44|2437.29|2428.59|2435.85|2427.15|35
1642961570000|2022-01-23 18:12:50|2437.17|2428.47|2437.6|2428.9|2437.7|2429|2437.17|2428.47|29
1642961580000|2022-01-23 18:13:00|2437.61|2428.91|2438.26|2429.56|2438.62|2429.92|2437.55|2428.85|32
1642961590000|2022-01-23 18:13:10|2438.23|2429.53|2437.09|2428.39|2438.23|2429.53|2437.06|2428.36|34
1642961600000|2022-01-23 18:13:20|2437.1|2428.4|2437.03|2428.33|2437.12|2428.42|2436.94|2428.24|32
1642961610000|2022-01-23 18:13:30|2437.01|2428.31|2436.51|2427.81|2437.15|2428.45|2436.48|2427.78|27
1642961620000|2022-01-23 18:13:40|2436.6|2427.9|2436.54|2427.84|2436.6|2427.9|2435.99|2427.29|33
1642961630000|2022-01-23 18:13:50|2436.6|2427.9|2437.52|2428.82|2437.54|2428.84|2436.6|2427.9|33
1642961640000|2022-01-23 18:14:00|2437.51|2428.81|2437.83|2429.13|2437.83|2429.13|2437.35|2428.65|29
1642961650000|2022-01-23 18:14:10|2437.82|2429.12|2437.15|2428.45|2437.82|2429.12|2436.84|2428.14|37
1642961660000|2022-01-23 18:14:20|2437.12|2428.42|2436.49|2427.79|2437.12|2428.42|2436.28|2427.58|28
1642961670000|2022-01-23 18:14:30|2436.57|2427.87|2436.81|2428.11|2437.27|2428.57|2436.57|2427.87|30
1642961680000|2022-01-23 18:14:40|2436.79|2428.09|2436.37|2427.67|2436.85|2428.15|2436.06|2427.36|36
1642961690000|2022-01-23 18:14:50|2436.32|2427.62|2436.49|2427.79|2436.53|2427.83|2436.32|2427.62|35
1642961700000|2022-01-23 18:15:00|2436.44|2427.74|2436.55|2427.85|2437.25|2428.55|2436.44|2427.74|34
1642961710000|2022-01-23 18:15:10|2436.61|2427.91|2437.7|2429|2437.72|2429.02|2436.06|2427.36|34
1642961720000|2022-01-23 18:15:20|2437.66|2428.96|2437.26|2428.56|2437.66|2428.96|2436.52|2427.82|38
1642961730000|2022-01-23 18:15:30|2437.22|2428.52|2437.9|2429.2|2437.91|2429.21|2437.18|2428.48|33
1642961740000|2022-01-23 18:15:40|2437.94|2429.24|2438.57|2429.87|2438.88|2430.18|2437.84|2429.14|38
1642961750000|2022-01-23 18:15:50|2438.61|2429.91|2438.87|2430.17|2439.1|2430.4|2438.61|2429.91|27
1642961760000|2022-01-23 18:16:00|2438.82|2430.12|2438.38|2429.68|2438.82|2430.12|2438.36|2429.66|34
1642961770000|2022-01-23 18:16:10|2438.33|2429.63|2438.38|2429.68|2438.42|2429.72|2438.21|2429.51|24
1642961780000|2022-01-23 18:16:20|2438.32|2429.62|2439.17|2430.47|2439.24|2430.54|2438.29|2429.59|34
1642961790000|2022-01-23 18:16:30|2439.31|2430.61|2439.66|2430.96|2439.92|2431.22|2439.21|2430.51|28
1642961800000|2022-01-23 18:16:40|2439.59|2430.89|2438.74|2430.04|2439.59|2430.89|2438.64|2429.94|32
1642961810000|2022-01-23 18:16:50|2438.75|2430.05|2438.87|2430.17|2438.87|2430.17|2438.59|2429.89|28
1642961820000|2022-01-23 18:17:00|2438.84|2430.14|2437.28|2428.58|2438.87|2430.17|2437.22|2428.52|35
1642961830000|2022-01-23 18:17:10|2437.32|2428.62|2435.79|2427.09|2437.32|2428.62|2435.68|2426.98|34
1642961840000|2022-01-23 18:17:20|2435.78|2427.08|2436.16|2427.46|2436.36|2427.66|2435.62|2426.92|32
1642961850000|2022-01-23 18:17:30|2436.12|2427.42|2436.24|2427.54|2436.24|2427.54|2435.48|2426.78|36
1642961860000|2022-01-23 18:17:40|2436.21|2427.51|2436.85|2428.15|2436.85|2428.15|2436.16|2427.46|31
1642961870000|2022-01-23 18:17:50|2436.8|2428.1|2435.37|2426.67|2436.82|2428.12|2435.37|2426.67|35
1642961880000|2022-01-23 18:18:00|2435.27|2426.57|2434.3|2425.6|2435.27|2426.57|2433.74|2425.04|33
1642961890000|2022-01-23 18:18:10|2434.36|2425.66|2435|2426.3|2436.04|2427.34|2434.2|2425.5|32
1642961900000|2022-01-23 18:18:20|2434.98|2426.28|2433.76|2425.06|2435|2426.3|2433.53|2424.83|32
1642961910000|2022-01-23 18:18:30|2433.95|2425.25|2431.62|2422.92|2434.18|2425.48|2431.62|2422.92|34
1642961920000|2022-01-23 18:18:40|2431.74|2423.04|2432.66|2423.96|2432.68|2423.98|2431.27|2422.57|33
1642961930000|2022-01-23 18:18:50|2432.14|2423.44|2432.11|2423.41|2432.43|2423.73|2431.6|2422.9|36
1642961940000|2022-01-23 18:19:00|2432.1|2423.4|2433.14|2424.44|2433.58|2424.88|2432.01|2423.31|38
1642961950000|2022-01-23 18:19:10|2433.13|2424.43|2433.95|2425.25|2434.2|2425.5|2432.88|2424.18|36
1642961960000|2022-01-23 18:19:20|2434.02|2425.32|2432.5|2423.8|2434.26|2425.56|2431.32|2422.62|37
1642961970000|2022-01-23 18:19:30|2432.14|2423.44|2431.51|2422.81|2432.14|2423.44|2431.04|2422.34|38
1642961980000|2022-01-23 18:19:40|2431.5|2422.8|2432.04|2423.34|2433.04|2424.34|2431.42|2422.72|33
1642961990000|2022-01-23 18:19:50|2432.03|2423.33|2431.59|2422.89|2432.11|2423.41|2431.57|2422.87|31
1642962000000|2022-01-23 18:20:00|2431.48|2422.78|2431.74|2423.04|2431.74|2423.04|2431.3|2422.6|32
1642962010000|2022-01-23 18:20:10|2431.7|2423|2432.52|2423.82|2432.52|2423.82|2431.7|2423|33
1642962020000|2022-01-23 18:20:20|2432.49|2423.79|2433.18|2424.48|2433.2|2424.5|2432.49|2423.79|32
1642962030000|2022-01-23 18:20:30|2433.2|2424.5|2432.55|2423.85|2433.27|2424.57|2432.51|2423.81|33
1642962040000|2022-01-23 18:20:40|2432.53|2423.83|2433.79|2425.09|2433.81|2425.11|2432.08|2423.38|37
1642962050000|2022-01-23 18:20:50|2434.1|2425.4|2434.59|2425.89|2434.59|2425.89|2434.07|2425.37|34
1642962060000|2022-01-23 18:21:00|2434.46|2425.76|2434.48|2425.78|2434.65|2425.95|2433.91|2425.21|37
1642962070000|2022-01-23 18:21:10|2434.49|2425.79|2435.41|2426.71|2435.41|2426.71|2434.29|2425.59|35
1642962080000|2022-01-23 18:21:20|2435.4|2426.7|2435.46|2426.76|2435.97|2427.27|2435.4|2426.7|35
1642962090000|2022-01-23 18:21:30|2435.65|2426.95|2435.11|2426.41|2435.7|2427|2435.07|2426.37|33
1642962100000|2022-01-23 18:21:40|2435.13|2426.43|2435.28|2426.58|2435.28|2426.58|2435.01|2426.31|33
1642962110000|2022-01-23 18:21:50|2435.18|2426.48|2434.97|2426.27|2435.24|2426.54|2434.81|2426.11|30
1642962120000|2022-01-23 18:22:00|2434.98|2426.28|2434.76|2426.06|2435.05|2426.35|2434.62|2425.92|31
1642962130000|2022-01-23 18:22:10|2434.82|2426.12|2433.49|2424.79|2434.95|2426.25|2433.42|2424.72|36
1642962140000|2022-01-23 18:22:20|2433.54|2424.84|2432.81|2424.11|2434.04|2425.34|2432.79|2424.09|30
1642962150000|2022-01-23 18:22:30|2432.83|2424.13|2431.93|2423.23|2432.83|2424.13|2430.97|2422.27|36
1642962160000|2022-01-23 18:22:40|2431.92|2423.22|2430.98|2422.28|2431.97|2423.27|2430.02|2421.32|36
1642962170000|2022-01-23 18:22:50|2431.07|2422.37|2432.37|2423.67|2432.37|2423.67|2431.05|2422.35|35
1642962180000|2022-01-23 18:23:00|2432.53|2423.83|2431.2|2422.5|2432.53|2423.83|2431.18|2422.48|33
1642962190000|2022-01-23 18:23:10|2431.27|2422.57|2431.39|2422.69|2431.49|2422.79|2431.06|2422.36|37
1642962200000|2022-01-23 18:23:20|2431.34|2422.64|2432.4|2423.7|2432.42|2423.72|2431.34|2422.64|36
1642962210000|2022-01-23 18:23:30|2432.38|2423.68|2432.42|2423.72|2432.63|2423.93|2431.46|2422.76|36
1642962220000|2022-01-23 18:23:40|2432.52|2423.82|2431.48|2422.78|2432.52|2423.82|2431.44|2422.74|37
1642962230000|2022-01-23 18:23:50|2431.5|2422.8|2431.74|2423.04|2432.07|2423.37|2431.5|2422.8|34
1642962240000|2022-01-23 18:24:00|2431.55|2422.85|2432.65|2423.95|2432.73|2424.03|2431.4|2422.7|34
1642962250000|2022-01-23 18:24:10|2432.62|2423.92|2434.63|2425.93|2434.63|2425.93|2432.62|2423.92|30
1642962260000|2022-01-23 18:24:20|2434.5|2425.8|2433.25|2424.55|2434.5|2425.8|2433.24|2424.54|30
1642962270000|2022-01-23 18:24:30|2433.31|2424.61|2432.41|2423.71|2433.32|2424.62|2432.14|2423.44|34
1642962280000|2022-01-23 18:24:40|2432.56|2423.86|2432.23|2423.53|2433.05|2424.35|2431.58|2422.88|38
1642962290000|2022-01-23 18:24:50|2432.18|2423.48|2432.23|2423.53|2432.89|2424.19|2431.92|2423.22|38
1642962300000|2022-01-23 18:25:00|2432.24|2423.54|2432.03|2423.33|2432.33|2423.63|2432.03|2423.33|37
1642962310000|2022-01-23 18:25:10|2432|2423.3|2429.79|2421.09|2432.01|2423.31|2429.79|2421.09|36
1642962320000|2022-01-23 18:25:20|2430.02|2421.32|2430.72|2422.02|2430.73|2422.03|2427.81|2419.11|39
1642962330000|2022-01-23 18:25:30|2430.71|2422.01|2428.27|2419.57|2430.73|2422.03|2428.11|2419.41|37
1642962340000|2022-01-23 18:25:40|2429.14|2420.44|2428.08|2419.38|2429.8|2421.1|2428.07|2419.37|38
1642962350000|2022-01-23 18:25:50|2428.06|2419.36|2429.63|2420.93|2429.63|2420.93|2427.92|2419.22|33
1642962360000|2022-01-23 18:26:00|2429.67|2420.97|2428.22|2419.52|2429.73|2421.03|2428.22|2419.52|33
1642962370000|2022-01-23 18:26:10|2428.21|2419.51|2428.74|2420.04|2428.74|2420.04|2427.65|2418.95|34
1642962380000|2022-01-23 18:26:20|2428.8|2420.1|2428.45|2419.75|2429.31|2420.61|2428.45|2419.75|37
1642962390000|2022-01-23 18:26:30|2428.46|2419.76|2429.09|2420.39|2429.58|2420.88|2428.41|2419.71|37
1642962400000|2022-01-23 18:26:40|2429.08|2420.38|2427.87|2419.17|2429.08|2420.38|2427.87|2419.17|36
1642962410000|2022-01-23 18:26:50|2427.84|2419.14|2426.8|2418.1|2427.84|2419.14|2426.8|2418.1|38
1642962420000|2022-01-23 18:27:00|2426.82|2418.12|2427.31|2418.61|2427.84|2419.14|2425.04|2416.34|39
1642962430000|2022-01-23 18:27:10|2427.23|2418.53|2426.38|2417.68|2427.23|2418.53|2425.98|2417.28|36
1642962440000|2022-01-23 18:27:20|2426.42|2417.72|2425.09|2416.39|2427.13|2418.43|2424.9|2416.2|34
1642962450000|2022-01-23 18:27:30|2425.23|2416.53|2424.56|2415.86|2425.73|2417.03|2424.28|2415.58|39
1642962460000|2022-01-23 18:27:40|2424.59|2415.89|2426.65|2417.95|2426.65|2417.95|2424.5|2415.8|35
1642962470000|2022-01-23 18:27:50|2426.59|2417.89|2427.24|2418.54|2427.29|2418.59|2426.46|2417.76|33
1642962480000|2022-01-23 18:28:00|2427.32|2418.62|2427.05|2418.35|2428.97|2420.27|2426.66|2417.96|39
1642962490000|2022-01-23 18:28:10|2427.01|2418.31|2427.63|2418.93|2428.58|2419.88|2426.99|2418.29|36
1642962500000|2022-01-23 18:28:20|2427.6|2418.9|2426.81|2418.11|2427.88|2419.18|2426.56|2417.86|36
1642962510000|2022-01-23 18:28:30|2426.73|2418.03|2426.43|2417.73|2426.79|2418.09|2426.43|2417.73|35
1642962520000|2022-01-23 18:28:40|2426.42|2417.72|2425.43|2416.73|2426.42|2417.72|2425.43|2416.73|31
1642962530000|2022-01-23 18:28:50|2425.45|2416.75|2426.56|2417.86|2426.56|2417.86|2425.39|2416.69|37
1642962540000|2022-01-23 18:29:00|2426.6|2417.9|2426.87|2418.17|2427.94|2419.24|2426.6|2417.9|38
1642962550000|2022-01-23 18:29:10|2426.73|2418.03|2427.72|2419.02|2427.87|2419.17|2426.65|2417.95|37
1642962560000|2022-01-23 18:29:20|2427.69|2418.99|2429|2420.3|2429|2420.3|2427.48|2418.78|35
1642962570000|2022-01-23 18:29:30|2428.95|2420.25|2429.76|2421.06|2429.76|2421.06|2428.93|2420.23|28
1642962580000|2022-01-23 18:29:40|2429.77|2421.07|2433.81|2425.11|2433.81|2425.11|2429.77|2421.07|35
1642962590000|2022-01-23 18:29:50|2433.76|2425.06|2433.71|2425.01|2434.26|2425.56|2432.87|2424.17|34
1642962600000|2022-01-23 18:30:00|2433.75|2425.05|2433.35|2424.65|2433.79|2425.09|2433.06|2424.36|37
1642962610000|2022-01-23 18:30:10|2433.34|2424.64|2431.45|2422.75|2433.41|2424.71|2431.4|2422.7|38
1642962620000|2022-01-23 18:30:20|2431.43|2422.73|2430.26|2421.56|2431.43|2422.73|2429.43|2420.73|37
1642962630000|2022-01-23 18:30:30|2430.18|2421.48|2428.93|2420.23|2430.27|2421.57|2428.88|2420.18|35
1642962640000|2022-01-23 18:30:40|2428.99|2420.29|2428.47|2419.77|2428.99|2420.29|2427.86|2419.16|38
1642962650000|2022-01-23 18:30:50|2428.32|2419.62|2427.79|2419.09|2428.32|2419.62|2427.33|2418.63|38
1642962660000|2022-01-23 18:31:00|2427.81|2419.11|2428.47|2419.77|2428.47|2419.77|2427.65|2418.95|33
1642962670000|2022-01-23 18:31:10|2428.45|2419.75|2428.41|2419.71|2429.82|2421.12|2428.35|2419.65|37
1642962680000|2022-01-23 18:31:20|2428.38|2419.68|2429.37|2420.67|2430.07|2421.37|2428.38|2419.68|35
1642962690000|2022-01-23 18:31:30|2429.41|2420.71|2428.69|2419.99|2429.53|2420.83|2428.59|2419.89|40
1642962700000|2022-01-23 18:31:40|2428.7|2420|2428.49|2419.79|2428.7|2420|2428.25|2419.55|30
1642962710000|2022-01-23 18:31:50|2428.46|2419.76|2428.25|2419.55|2428.46|2419.76|2427.94|2419.24|35
1642962720000|2022-01-23 18:32:00|2428.19|2419.49|2429.63|2420.93|2430.02|2421.32|2428.19|2419.49|37
1642962730000|2022-01-23 18:32:10|2429.65|2420.95|2430.34|2421.64|2430.4|2421.7|2429.65|2420.95|36
1642962740000|2022-01-23 18:32:20|2430.43|2421.73|2429.85|2421.15|2430.63|2421.93|2429.85|2421.15|31
1642962750000|2022-01-23 18:32:30|2430.08|2421.38|2429.63|2420.93|2430.24|2421.54|2429.63|2420.93|37
1642962760000|2022-01-23 18:32:40|2429.51|2420.81|2431.56|2422.86|2432.03|2423.33|2429.01|2420.31|39
1642962770000|2022-01-23 18:32:50|2431.61|2422.91|2431.48|2422.78|2432.51|2423.81|2431|2422.3|33
1642962780000|2022-01-23 18:33:00|2431.4|2422.7|2432.48|2423.78|2432.48|2423.78|2431.4|2422.7|27
1642962790000|2022-01-23 18:33:10|2432.42|2423.72|2434.23|2425.53|2434.25|2425.55|2432.42|2423.72|31
1642962800000|2022-01-23 18:33:20|2434.21|2425.51|2434.94|2426.24|2435.13|2426.43|2434.21|2425.51|35
1642962810000|2022-01-23 18:33:30|2435.04|2426.34|2435.63|2426.93|2435.63|2426.93|2434.77|2426.07|30
1642962820000|2022-01-23 18:33:40|2435.54|2426.84|2435.4|2426.7|2436.19|2427.49|2435.4|2426.7|32
1642962830000|2022-01-23 18:33:50|2435.48|2426.78|2435.51|2426.81|2435.65|2426.95|2434.85|2426.15|38
1642962840000|2022-01-23 18:34:00|2435.32|2426.62|2437.73|2429.03|2437.76|2429.06|2435.26|2426.56|36
1642962850000|2022-01-23 18:34:10|2437.91|2429.21|2436.44|2427.74|2438.37|2429.67|2436.32|2427.62|35
1642962860000|2022-01-23 18:34:20|2436.34|2427.64|2437.86|2429.16|2438.14|2429.44|2436.21|2427.51|39
1642962870000|2022-01-23 18:34:30|2437.87|2429.17|2437.91|2429.21|2437.91|2429.21|2436.82|2428.12|32
1642962880000|2022-01-23 18:34:40|2437.84|2429.14|2435.94|2427.24|2437.91|2429.21|2435.94|2427.24|39
1642962890000|2022-01-23 18:34:50|2435.9|2427.2|2435.07|2426.37|2436.2|2427.5|2435.07|2426.37|35
1642962900000|2022-01-23 18:35:00|2435.06|2426.36|2436.02|2427.32|2436.33|2427.63|2434.67|2425.97|33
1642962910000|2022-01-23 18:35:10|2436.01|2427.31|2435.52|2426.82|2436.02|2427.32|2435.34|2426.64|32
1642962920000|2022-01-23 18:35:20|2435.59|2426.89|2435.54|2426.84|2436.15|2427.45|2435.54|2426.84|33
1642962930000|2022-01-23 18:35:30|2435.56|2426.86|2435.87|2427.17|2435.97|2427.27|2435.15|2426.45|36
1642962940000|2022-01-23 18:35:40|2436|2427.3|2436.64|2427.94|2437.02|2428.32|2435.89|2427.19|38
1642962950000|2022-01-23 18:35:50|2436.59|2427.89|2435.88|2427.18|2436.59|2427.89|2435.47|2426.77|38
1642962960000|2022-01-23 18:36:00|2435.58|2426.88|2433.97|2425.27|2435.58|2426.88|2433.85|2425.15|33
1642962970000|2022-01-23 18:36:10|2434|2425.3|2433.91|2425.21|2434.48|2425.78|2433.08|2424.38|36
1642962980000|2022-01-23 18:36:20|2433.86|2425.16|2434.08|2425.38|2434.09|2425.39|2433.37|2424.67|32
1642962990000|2022-01-23 18:36:30|2434.04|2425.34|2435.07|2426.37|2435.07|2426.37|2434.01|2425.31|35
1642963000000|2022-01-23 18:36:40|2435.1|2426.4|2435.56|2426.86|2435.57|2426.87|2435.1|2426.4|31
1642963010000|2022-01-23 18:36:50|2435.67|2426.97|2435.1|2426.4|2436.02|2427.32|2435.1|2426.4|31
1642963020000|2022-01-23 18:37:00|2435.07|2426.37|2434.82|2426.12|2435.3|2426.6|2434.56|2425.86|30
1642963030000|2022-01-23 18:37:10|2434.8|2426.1|2434.9|2426.2|2434.96|2426.26|2434.51|2425.81|28
1642963040000|2022-01-23 18:37:20|2435.17|2426.47|2435.9|2427.2|2435.9|2427.2|2435.17|2426.47|30
1642963050000|2022-01-23 18:37:30|2435.93|2427.23|2434.57|2425.87|2435.93|2427.23|2434.48|2425.78|28
1642963060000|2022-01-23 18:37:40|2434.49|2425.79|2434.01|2425.31|2434.88|2426.18|2434.01|2425.31|34
1642963070000|2022-01-23 18:37:50|2434.06|2425.36|2434.36|2425.66|2434.52|2425.82|2434.05|2425.35|30
1642963080000|2022-01-23 18:38:00|2434.19|2425.49|2433.76|2425.06|2434.19|2425.49|2433.57|2424.87|36
1642963090000|2022-01-23 18:38:10|2433.75|2425.05|2434.38|2425.68|2434.38|2425.68|2433.65|2424.95|31
1642963100000|2022-01-23 18:38:20|2434.42|2425.72|2434.48|2425.78|2434.59|2425.89|2434.37|2425.67|35
1642963110000|2022-01-23 18:38:30|2434.46|2425.76|2435.14|2426.44|2435.14|2426.44|2434.46|2425.76|28
1642963120000|2022-01-23 18:38:40|2435.15|2426.45|2435.16|2426.46|2435.21|2426.51|2435|2426.3|33
1642963130000|2022-01-23 18:38:50|2435.15|2426.45|2434.06|2425.36|2435.35|2426.65|2434.04|2425.34|32
1642963140000|2022-01-23 18:39:00|2434.07|2425.37|2433.49|2424.79|2434.07|2425.37|2433.49|2424.79|27
1642963150000|2022-01-23 18:39:10|2433.57|2424.87|2432.81|2424.11|2433.82|2425.12|2432.78|2424.08|36
1642963160000|2022-01-23 18:39:20|2432.79|2424.09|2432.83|2424.13|2432.95|2424.25|2432.79|2424.09|28
1642963170000|2022-01-23 18:39:30|2432.79|2424.09|2433.56|2424.86|2434.01|2425.31|2432.58|2423.88|36
1642963180000|2022-01-23 18:39:40|2433.59|2424.89|2432.82|2424.12|2433.59|2424.89|2432.72|2424.02|37
1642963190000|2022-01-23 18:39:50|2432.83|2424.13|2433.49|2424.79|2433.57|2424.87|2432.68|2423.98|34
1642963200000|2022-01-23 18:40:00|2433.53|2424.83|2432.2|2423.5|2433.57|2424.87|2432.16|2423.46|25
1642963210000|2022-01-23 18:40:10|2432.26|2423.56|2431.71|2423.01|2432.44|2423.74|2431.71|2423.01|33
1642963220000|2022-01-23 18:40:20|2431.67|2422.97|2430.18|2421.48|2431.82|2423.12|2430.1|2421.4|37
1642963230000|2022-01-23 18:40:30|2430.25|2421.55|2429.85|2421.15|2430.27|2421.57|2429.58|2420.88|36
1642963240000|2022-01-23 18:40:40|2429.97|2421.27|2431.3|2422.6|2431.36|2422.66|2429.97|2421.27|34
1642963250000|2022-01-23 18:40:50|2431.32|2422.62|2430.23|2421.53|2431.54|2422.84|2430.23|2421.53|35
1642963260000|2022-01-23 18:41:00|2430.07|2421.37|2429.06|2420.36|2430.07|2421.37|2428.4|2419.7|31
1642963270000|2022-01-23 18:41:10|2429.14|2420.44|2428.33|2419.63|2429.16|2420.46|2428.32|2419.62|32
1642963280000|2022-01-23 18:41:20|2428.3|2419.6|2428.72|2420.02|2429.47|2420.77|2428.3|2419.6|36
1642963290000|2022-01-23 18:41:30|2428.69|2419.99|2429.39|2420.69|2429.39|2420.69|2428.63|2419.93|29
1642963300000|2022-01-23 18:41:40|2429.48|2420.78|2429.12|2420.42|2429.78|2421.08|2429.08|2420.38|27
1642963310000|2022-01-23 18:41:50|2429.11|2420.41|2428.63|2419.93|2429.52|2420.82|2427.88|2419.18|33
1642963320000|2022-01-23 18:42:00|2428.65|2419.95|2428.51|2419.81|2430.16|2421.46|2428.41|2419.71|35
1642963330000|2022-01-23 18:42:10|2428.46|2419.76|2429.93|2421.23|2430.05|2421.35|2428.45|2419.75|33
1642963340000|2022-01-23 18:42:20|2429.92|2421.22|2431.14|2422.44|2431.14|2422.44|2429.86|2421.16|36
1642963350000|2022-01-23 18:42:30|2431.27|2422.57|2430.66|2421.96|2431.4|2422.7|2430.44|2421.74|32
1642963360000|2022-01-23 18:42:40|2430.62|2421.92|2429.86|2421.16|2430.62|2421.92|2429.71|2421.01|36
1642963370000|2022-01-23 18:42:50|2429.85|2421.15|2430.87|2422.17|2430.87|2422.17|2429.8|2421.1|22
1642963380000|2022-01-23 18:43:00|2430.91|2422.21|2430.66|2421.96|2431.69|2422.99|2430.57|2421.87|37
1642963390000|2022-01-23 18:43:10|2430.67|2421.97|2430.28|2421.58|2431.01|2422.31|2430.17|2421.47|37
1642963400000|2022-01-23 18:43:20|2430.27|2421.57|2431.39|2422.69|2431.39|2422.69|2430.23|2421.53|34
1642963410000|2022-01-23 18:43:30|2431.36|2422.66|2430.41|2421.71|2431.36|2422.66|2430.41|2421.71|31
1642963420000|2022-01-23 18:43:40|2430.1|2421.4|2431.24|2422.54|2431.56|2422.86|2429.9|2421.2|28
1642963430000|2022-01-23 18:43:50|2431.31|2422.61|2430.91|2422.21|2431.31|2422.61|2430.83|2422.13|24
1642963440000|2022-01-23 18:44:00|2430.92|2422.22|2430.98|2422.28|2431.95|2423.25|2430.92|2422.22|33
1642963450000|2022-01-23 18:44:10|2431|2422.3|2431.15|2422.45|2431.15|2422.45|2430.99|2422.29|27
1642963460000|2022-01-23 18:44:20|2431.11|2422.41|2432|2423.3|2432.84|2424.14|2431.11|2422.41|31
1642963470000|2022-01-23 18:44:30|2431.98|2423.28|2431.38|2422.68|2431.99|2423.29|2431.12|2422.42|36
1642963480000|2022-01-23 18:44:40|2431.37|2422.67|2429.85|2421.15|2431.37|2422.67|2429.79|2421.09|37
1642963490000|2022-01-23 18:44:50|2429.8|2421.1|2429.81|2421.11|2430.36|2421.66|2429.43|2420.73|30
1642963500000|2022-01-23 18:45:00|2429.79|2421.09|2430.56|2421.86|2431.56|2422.86|2429.79|2421.09|37
1642963510000|2022-01-23 18:45:10|2430.63|2421.93|2431.64|2422.94|2431.75|2423.05|2430.59|2421.89|36
1642963520000|2022-01-23 18:45:20|2431.83|2423.13|2430.16|2421.46|2432.34|2423.64|2429.85|2421.15|33
1642963530000|2022-01-23 18:45:30|2430.17|2421.47|2431|2422.3|2432.02|2423.32|2430.17|2421.47|36
1642963540000|2022-01-23 18:45:40|2430.98|2422.28|2431.68|2422.98|2431.69|2422.99|2430.88|2422.18|32
1642963550000|2022-01-23 18:45:50|2431.65|2422.95|2430.87|2422.17|2432.08|2423.38|2430.75|2422.05|35
1642963560000|2022-01-23 18:46:00|2430.77|2422.07|2430.41|2421.71|2431.02|2422.32|2430.39|2421.69|30
1642963570000|2022-01-23 18:46:10|2430.38|2421.68|2430.96|2422.26|2431.04|2422.34|2430.36|2421.66|33
1642963580000|2022-01-23 18:46:20|2431.02|2422.32|2428.66|2419.96|2431.08|2422.38|2428.66|2419.96|35
1642963590000|2022-01-23 18:46:30|2428.65|2419.95|2427.42|2418.72|2428.67|2419.97|2427.42|2418.72|33
1642963600000|2022-01-23 18:46:40|2427.39|2418.69|2425.75|2417.05|2427.48|2418.78|2425.74|2417.04|34
1642963610000|2022-01-23 18:46:50|2425.76|2417.06|2425.24|2416.54|2425.76|2417.06|2424.71|2416.01|36
1642963620000|2022-01-23 18:47:00|2425.19|2416.49|2426.91|2418.21|2426.92|2418.22|2425.19|2416.49|30
1642963630000|2022-01-23 18:47:10|2426.9|2418.2|2426.14|2417.44|2427.55|2418.85|2426.12|2417.42|37
1642963640000|2022-01-23 18:47:20|2426.05|2417.35|2425.45|2416.75|2426.06|2417.36|2425.45|2416.75|35
1642963650000|2022-01-23 18:47:30|2425.44|2416.74|2424.76|2416.06|2425.44|2416.74|2424.54|2415.84|36
1642963660000|2022-01-23 18:47:40|2424.78|2416.08|2424.96|2416.26|2425.8|2417.1|2424.63|2415.93|38
1642963670000|2022-01-23 18:47:50|2425|2416.3|2424.74|2416.04|2425|2416.3|2424.46|2415.76|31
1642963680000|2022-01-23 18:48:00|2424.75|2416.05|2425.75|2417.05|2425.75|2417.05|2424.67|2415.97|35
1642963690000|2022-01-23 18:48:10|2425.76|2417.06|2424.73|2416.03|2425.81|2417.11|2424.73|2416.03|36
1642963700000|2022-01-23 18:48:20|2424.75|2416.05|2423.46|2414.76|2424.87|2416.17|2423.46|2414.76|37
1642963710000|2022-01-23 18:48:30|2423.49|2414.79|2423.64|2414.94|2423.83|2415.13|2423.41|2414.71|32
1642963720000|2022-01-23 18:48:40|2423.95|2415.25|2422.51|2413.81|2424.07|2415.37|2422.44|2413.74|34
1642963730000|2022-01-23 18:48:50|2422.53|2413.83|2418.74|2410.04|2422.53|2413.83|2418.54|2409.84|37
1642963740000|2022-01-23 18:49:00|2418.69|2409.99|2419.97|2411.27|2420.46|2411.76|2418.69|2409.99|37
1642963750000|2022-01-23 18:49:10|2420.01|2411.31|2420.2|2411.5|2421.13|2412.43|2420.01|2411.31|37
1642963760000|2022-01-23 18:49:20|2420.14|2411.44|2420.66|2411.96|2421.16|2412.46|2420.12|2411.42|37
1642963770000|2022-01-23 18:49:30|2420.67|2411.97|2419.71|2411.01|2420.72|2412.02|2419.56|2410.86|33
1642963780000|2022-01-23 18:49:40|2419.68|2410.98|2419.69|2410.99|2419.79|2411.09|2418.35|2409.65|39
1642963790000|2022-01-23 18:49:50|2419.72|2411.02|2418.48|2409.78|2419.86|2411.16|2418.41|2409.71|38
1642963800000|2022-01-23 18:50:00|2418.47|2409.77|2417.9|2409.2|2418.47|2409.77|2417.77|2409.07|35
1642963810000|2022-01-23 18:50:10|2417.88|2409.18|2416.57|2407.87|2417.94|2409.24|2415.14|2406.44|36
1642963820000|2022-01-23 18:50:20|2416.46|2407.76|2416.78|2408.08|2417.67|2408.97|2416.14|2407.44|39
1642963830000|2022-01-23 18:50:30|2416.69|2407.99|2417.58|2408.88|2417.8|2409.1|2416.63|2407.93|36
1642963840000|2022-01-23 18:50:40|2417.37|2408.67|2416.6|2407.9|2417.37|2408.67|2416.3|2407.6|35
1642963850000|2022-01-23 18:50:50|2416.66|2407.96|2416.02|2407.32|2416.66|2407.96|2415.95|2407.25|37
1642963860000|2022-01-23 18:51:00|2416.05|2407.35|2417.15|2408.45|2417.15|2408.45|2415.98|2407.28|34
1642963870000|2022-01-23 18:51:10|2417.24|2408.54|2419.31|2410.61|2419.48|2410.78|2417.24|2408.54|37
1642963880000|2022-01-23 18:51:20|2418.94|2410.24|2419.31|2410.61|2419.83|2411.13|2417.79|2409.09|40
1642963890000|2022-01-23 18:51:30|2419.12|2410.42|2418.51|2409.81|2419.12|2410.42|2416.85|2408.15|39
1642963900000|2022-01-23 18:51:40|2418.52|2409.82|2417.67|2408.97|2418.66|2409.96|2417.67|2408.97|36
1642963910000|2022-01-23 18:51:50|2417.79|2409.09|2417.51|2408.81|2417.85|2409.15|2416.57|2407.87|36
1642963920000|2022-01-23 18:52:00|2417.53|2408.83|2417.92|2409.22|2418.51|2409.81|2417.53|2408.83|37
1642963930000|2022-01-23 18:52:10|2417.89|2409.19|2418.33|2409.63|2418.33|2409.63|2416.62|2407.92|38
1642963940000|2022-01-23 18:52:20|2418.31|2409.61|2418.56|2409.86|2418.56|2409.86|2417.9|2409.2|37
1642963950000|2022-01-23 18:52:30|2418.63|2409.93|2418.99|2410.29|2419.66|2410.96|2418.63|2409.93|36
1642963960000|2022-01-23 18:52:40|2418.97|2410.27|2419.02|2410.32|2419.38|2410.68|2418.74|2410.04|34
1642963970000|2022-01-23 18:52:50|2419.03|2410.33|2419.57|2410.87|2419.69|2410.99|2419.03|2410.33|33
1642963980000|2022-01-23 18:53:00|2419.55|2410.85|2419.32|2410.62|2419.55|2410.85|2419.05|2410.35|33
1642963990000|2022-01-23 18:53:10|2419.38|2410.68|2419.57|2410.87|2419.72|2411.02|2419.31|2410.61|32
1642964000000|2022-01-23 18:53:20|2419.58|2410.88|2419.37|2410.67|2419.7|2411|2419.37|2410.67|32
1642964010000|2022-01-23 18:53:30|2419.16|2410.46|2418.22|2409.52|2419.16|2410.46|2418.22|2409.52|39
1642964020000|2022-01-23 18:53:40|2417.9|2409.2|2416.58|2407.88|2417.9|2409.2|2416.58|2407.88|34
1642964030000|2022-01-23 18:53:50|2416.59|2407.89|2416.29|2407.59|2417.29|2408.59|2416.29|2407.59|33
1642964040000|2022-01-23 18:54:00|2416.1|2407.4|2416.38|2407.68|2417.08|2408.38|2416.03|2407.33|38
1642964050000|2022-01-23 18:54:10|2416.31|2407.61|2416.34|2407.64|2417.74|2409.04|2416.07|2407.37|39
1642964060000|2022-01-23 18:54:20|2416.21|2407.51|2416.64|2407.94|2416.64|2407.94|2415.72|2407.02|37
1642964070000|2022-01-23 18:54:30|2416.8|2408.1|2416.78|2408.08|2417.77|2409.07|2416.78|2408.08|33
1642964080000|2022-01-23 18:54:40|2416.72|2408.02|2417.3|2408.6|2417.46|2408.76|2416.35|2407.65|33
1642964090000|2022-01-23 18:54:50|2417.21|2408.51|2416.35|2407.65|2417.21|2408.51|2416.1|2407.4|34
1642964100000|2022-01-23 18:55:00|2416.36|2407.66|2415.59|2406.89|2416.36|2407.66|2415.48|2406.78|36
1642964110000|2022-01-23 18:55:10|2415.69|2406.99|2414.76|2406.06|2415.84|2407.14|2414.65|2405.95|35
1642964120000|2022-01-23 18:55:20|2414.69|2405.99|2415.96|2407.26|2415.97|2407.27|2414.46|2405.76|37
1642964130000|2022-01-23 18:55:30|2415.92|2407.22|2414.29|2405.59|2415.92|2407.22|2414.13|2405.43|38
1642964140000|2022-01-23 18:55:40|2414.21|2405.51|2414.52|2405.82|2414.8|2406.1|2414.16|2405.46|35
1642964150000|2022-01-23 18:55:50|2414.53|2405.83|2412.43|2403.73|2414.53|2405.83|2412.17|2403.47|37
1642964160000|2022-01-23 18:56:00|2412.41|2403.71|2414.45|2405.75|2414.45|2405.75|2411.43|2402.73|40
1642964170000|2022-01-23 18:56:10|2414.49|2405.79|2414.82|2406.12|2415.17|2406.47|2413.48|2404.78|38
1642964180000|2022-01-23 18:56:20|2414.67|2405.97|2414.84|2406.14|2415.55|2406.85|2414.04|2405.34|39
1642964190000|2022-01-23 18:56:30|2415.01|2406.31|2415.16|2406.46|2415.75|2407.05|2414.3|2405.6|36
1642964200000|2022-01-23 18:56:40|2414.85|2406.15|2415.02|2406.32|2415.55|2406.85|2414.41|2405.71|37
1642964210000|2022-01-23 18:56:50|2415.43|2406.73|2416.28|2407.58|2416.28|2407.58|2414.76|2406.06|40
1642964220000|2022-01-23 18:57:00|2416.38|2407.68|2422.85|2414.15|2422.85|2414.15|2415.38|2406.68|40
1642964230000|2022-01-23 18:57:10|2422.93|2414.23|2421.9|2413.2|2423.95|2415.25|2421.44|2412.74|40
1642964240000|2022-01-23 18:57:20|2421.89|2413.19|2421.12|2412.42|2421.89|2413.19|2420.11|2411.41|37
1642964250000|2022-01-23 18:57:30|2420.96|2412.26|2419.52|2410.82|2421.6|2412.9|2419.43|2410.73|38
1642964260000|2022-01-23 18:57:40|2419.4|2410.7|2419.45|2410.75|2419.66|2410.96|2418.52|2409.82|36
1642964270000|2022-01-23 18:57:50|2419.44|2410.74|2418.98|2410.28|2419.45|2410.75|2418.04|2409.34|39
1642964280000|2022-01-23 18:58:00|2418.97|2410.27|2420.27|2411.57|2420.34|2411.64|2418.96|2410.26|38
1642964290000|2022-01-23 18:58:10|2420.49|2411.79|2422.09|2413.39|2422.57|2413.87|2420.27|2411.57|37
1642964300000|2022-01-23 18:58:20|2422.15|2413.45|2421.63|2412.93|2422.49|2413.79|2421.63|2412.93|33
1642964310000|2022-01-23 18:58:30|2421.6|2412.9|2422.05|2413.35|2422.16|2413.46|2420.28|2411.58|34
1642964320000|2022-01-23 18:58:40|2422.01|2413.31|2422.42|2413.72|2422.42|2413.72|2421.37|2412.67|34
1642964330000|2022-01-23 18:58:50|2422.45|2413.75|2422.03|2413.33|2422.51|2413.81|2421.95|2413.25|32
1642964340000|2022-01-23 18:59:00|2421.91|2413.21|2421.95|2413.25|2422.09|2413.39|2421.46|2412.76|34
1642964350000|2022-01-23 18:59:10|2421.94|2413.24|2418.56|2409.86|2421.94|2413.24|2418.43|2409.73|37
1642964360000|2022-01-23 18:59:20|2418.46|2409.76|2420.67|2411.97|2420.71|2412.01|2418.44|2409.74|33
1642964370000|2022-01-23 18:59:30|2420.74|2412.04|2419.26|2410.56|2420.78|2412.08|2419.15|2410.45|36
1642964380000|2022-01-23 18:59:40|2419.33|2410.63|2419.46|2410.76|2419.46|2410.76|2418.78|2410.08|36
1642964390000|2022-01-23 18:59:50|2419.45|2410.75|2419.89|2411.19|2420.56|2411.86|2419.06|2410.36|39
1642964400000|2022-01-23 19:00:00|2419.86|2411.16|2418.62|2409.92|2419.92|2411.22|2418.16|2409.46|40
1642964410000|2022-01-23 19:00:10|2418.58|2409.88|2418.95|2410.25|2419.08|2410.38|2417.74|2409.04|37
1642964420000|2022-01-23 19:00:20|2418.99|2410.29|2420.41|2411.71|2420.41|2411.71|2418.99|2410.29|37
1642964430000|2022-01-23 19:00:30|2420.47|2411.77|2422.89|2414.19|2422.92|2414.22|2420.47|2411.77|36
1642964440000|2022-01-23 19:00:40|2422.99|2414.29|2428.24|2419.54|2428.24|2419.54|2422.99|2414.29|35
1642964450000|2022-01-23 19:00:50|2428.28|2419.58|2427.59|2418.89|2429.8|2421.1|2426.29|2417.59|38
1642964460000|2022-01-23 19:01:00|2427.62|2418.92|2427.76|2419.06|2429.9|2421.2|2427.62|2418.92|39
1642964470000|2022-01-23 19:01:10|2427.67|2418.97|2428.48|2419.78|2429.79|2421.09|2427.67|2418.97|39
1642964480000|2022-01-23 19:01:20|2428.49|2419.79|2427.1|2418.4|2428.73|2420.03|2427.09|2418.39|38
1642964490000|2022-01-23 19:01:30|2427.04|2418.34|2426.9|2418.2|2427.34|2418.64|2426.88|2418.18|35
1642964500000|2022-01-23 19:01:40|2426.8|2418.1|2426.02|2417.32|2426.93|2418.23|2425.97|2417.27|39
1642964510000|2022-01-23 19:01:50|2425.99|2417.29|2425.83|2417.13|2426.28|2417.58|2425.6|2416.9|36
1642964520000|2022-01-23 19:02:00|2425.87|2417.17|2425.95|2417.25|2426.25|2417.55|2425.49|2416.79|35
1642964530000|2022-01-23 19:02:10|2425.86|2417.16|2424.66|2415.96|2426.5|2417.8|2424.66|2415.96|34
1642964540000|2022-01-23 19:02:20|2424.62|2415.92|2424.95|2416.25|2425.04|2416.34|2424.56|2415.86|34
1642964550000|2022-01-23 19:02:30|2424.93|2416.23|2425.66|2416.96|2425.67|2416.97|2424.9|2416.2|30
1642964560000|2022-01-23 19:02:40|2425.67|2416.97|2425.29|2416.59|2425.68|2416.98|2425.14|2416.44|31
1642964570000|2022-01-23 19:02:50|2425.41|2416.71|2425.26|2416.56|2426.14|2417.44|2425.26|2416.56|35
1642964580000|2022-01-23 19:03:00|2425.28|2416.58|2426.02|2417.32|2426.02|2417.32|2424.46|2415.76|35
1642964590000|2022-01-23 19:03:10|2426.03|2417.33|2424.68|2415.98|2426.03|2417.33|2424.68|2415.98|31
1642964600000|2022-01-23 19:03:20|2424.64|2415.94|2424.96|2416.26|2424.96|2416.26|2424.58|2415.88|31
1642964610000|2022-01-23 19:03:30|2425.07|2416.37|2424.9|2416.2|2425.56|2416.86|2424.9|2416.2|34
1642964620000|2022-01-23 19:03:40|2424.92|2416.22|2424.18|2415.48|2425.25|2416.55|2424.18|2415.48|32
1642964630000|2022-01-23 19:03:50|2424.38|2415.68|2423.76|2415.06|2424.38|2415.68|2423.71|2415.01|33
1642964640000|2022-01-23 19:04:00|2423.81|2415.11|2424.52|2415.82|2424.63|2415.93|2423.68|2414.98|35
1642964650000|2022-01-23 19:04:10|2424.54|2415.84|2424.62|2415.92|2424.62|2415.92|2424.22|2415.52|31
1642964660000|2022-01-23 19:04:20|2424.63|2415.93|2424.56|2415.86|2424.64|2415.94|2424.28|2415.58|35
1642964670000|2022-01-23 19:04:30|2424.55|2415.85|2423.83|2415.13|2424.55|2415.85|2423.77|2415.07|32
1642964680000|2022-01-23 19:04:40|2423.79|2415.09|2423.89|2415.19|2424.25|2415.55|2423.38|2414.68|38
1642964690000|2022-01-23 19:04:50|2423.46|2414.76|2422.49|2413.79|2423.67|2414.97|2422.49|2413.79|34
1642964700000|2022-01-23 19:05:00|2422.48|2413.78|2423.27|2414.57|2423.33|2414.63|2422.47|2413.77|34
1642964710000|2022-01-23 19:05:10|2423.26|2414.56|2423.35|2414.65|2423.79|2415.09|2423.24|2414.54|31
1642964720000|2022-01-23 19:05:20|2423.41|2414.71|2423.51|2414.81|2424.25|2415.55|2423.31|2414.61|35
1642964730000|2022-01-23 19:05:30|2423.42|2414.72|2423.58|2414.88|2423.61|2414.91|2422.94|2414.24|35
1642964740000|2022-01-23 19:05:40|2423.57|2414.87|2423.15|2414.45|2423.7|2415|2423.15|2414.45|32
1642964750000|2022-01-23 19:05:50|2423.14|2414.44|2422.53|2413.83|2423.14|2414.44|2422.53|2413.83|33
1642964760000|2022-01-23 19:06:00|2422.56|2413.86|2421.79|2413.09|2422.58|2413.88|2421.79|2413.09|38
1642964770000|2022-01-23 19:06:10|2421.85|2413.15|2420.49|2411.79|2421.96|2413.26|2420.46|2411.76|35
1642964780000|2022-01-23 19:06:20|2420.5|2411.8|2421.41|2412.71|2421.41|2412.71|2420.44|2411.74|36
1642964790000|2022-01-23 19:06:30|2421.36|2412.66|2420.45|2411.75|2421.84|2413.14|2420.34|2411.64|38
1642964800000|2022-01-23 19:06:40|2420.44|2411.74|2419.42|2410.72|2420.44|2411.74|2419.36|2410.66|32
1642964810000|2022-01-23 19:06:50|2419.44|2410.74|2419.5|2410.8|2419.53|2410.83|2419.38|2410.68|24
1642964820000|2022-01-23 19:07:00|2419.48|2410.78|2420.96|2412.26|2420.96|2412.26|2419.45|2410.75|27
1642964830000|2022-01-23 19:07:10|2420.97|2412.27|2421.72|2413.02|2421.72|2413.02|2420.97|2412.27|27
1642964840000|2022-01-23 19:07:20|2421.74|2413.04|2422.48|2413.78|2423.49|2414.79|2421.74|2413.04|34
1642964850000|2022-01-23 19:07:30|2422.5|2413.8|2422.52|2413.82|2423.74|2415.04|2422.42|2413.72|36
1642964860000|2022-01-23 19:07:40|2422.51|2413.81|2422.97|2414.27|2423.22|2414.52|2422.51|2413.81|31
1642964870000|2022-01-23 19:07:50|2422.98|2414.28|2423.42|2414.72|2424.08|2415.38|2422.9|2414.2|29
1642964880000|2022-01-23 19:08:00|2423.71|2415.01|2423.04|2414.34|2423.93|2415.23|2422.93|2414.23|36
1642964890000|2022-01-23 19:08:10|2423.07|2414.37|2423.1|2414.4|2423.12|2414.42|2422.84|2414.14|23
1642964900000|2022-01-23 19:08:20|2423.07|2414.37|2421.71|2413.01|2423.14|2414.44|2421.7|2413|32
1642964910000|2022-01-23 19:08:30|2421.55|2412.85|2422.7|2414|2422.73|2414.03|2421.26|2412.56|37
1642964920000|2022-01-23 19:08:40|2422.78|2414.08|2421.47|2412.77|2422.78|2414.08|2421.47|2412.77|34
1642964930000|2022-01-23 19:08:50|2421.63|2412.93|2422.5|2413.8|2422.57|2413.87|2421.63|2412.93|30
1642964940000|2022-01-23 19:09:00|2422.51|2413.81|2418.97|2410.27|2422.55|2413.85|2418.97|2410.27|35
1642964950000|2022-01-23 19:09:10|2418.96|2410.26|2417.98|2409.28|2418.97|2410.27|2417.98|2409.28|30
1642964960000|2022-01-23 19:09:20|2417.92|2409.22|2418.52|2409.82|2419.2|2410.5|2417.57|2408.87|33
1642964970000|2022-01-23 19:09:30|2418.13|2409.43|2416.2|2407.5|2418.13|2409.43|2416.2|2407.5|35
1642964980000|2022-01-23 19:09:40|2415.91|2407.21|2416.48|2407.78|2417.65|2408.95|2415.91|2407.21|33
1642964990000|2022-01-23 19:09:50|2416.42|2407.72|2415.21|2406.51|2416.52|2407.82|2415.21|2406.51|38
1642965000000|2022-01-23 19:10:00|2415.1|2406.4|2414.26|2405.56|2415.1|2406.4|2414.14|2405.44|33
1642965010000|2022-01-23 19:10:10|2414.19|2405.49|2413.63|2404.93|2414.47|2405.77|2413.47|2404.77|33
1642965020000|2022-01-23 19:10:20|2413.61|2404.91|2414.73|2406.03|2414.73|2406.03|2413.41|2404.71|33
1642965030000|2022-01-23 19:10:30|2414.69|2405.99|2414.48|2405.78|2414.86|2406.16|2414.37|2405.67|29
1642965040000|2022-01-23 19:10:40|2414.47|2405.77|2415.02|2406.32|2415.14|2406.44|2414.37|2405.67|32
1642965050000|2022-01-23 19:10:50|2415|2406.3|2416.04|2407.34|2416.04|2407.34|2415|2406.3|32
1642965060000|2022-01-23 19:11:00|2416.09|2407.39|2414.64|2405.94|2416.76|2408.06|2414.64|2405.94|35
1642965070000|2022-01-23 19:11:10|2414.65|2405.95|2414.69|2405.99|2414.89|2406.19|2413.92|2405.22|38
1642965080000|2022-01-23 19:11:20|2414.7|2406|2414.62|2405.92|2414.73|2406.03|2414.36|2405.66|22
1642965090000|2022-01-23 19:11:30|2414.67|2405.97|2414.72|2406.02|2415.44|2406.74|2414.59|2405.89|26
1642965100000|2022-01-23 19:11:40|2414.7|2406|2414.67|2405.97|2414.71|2406.01|2414.58|2405.88|28
1642965110000|2022-01-23 19:11:50|2414.65|2405.95|2416.75|2408.05|2416.75|2408.05|2414.65|2405.95|29
1642965120000|2022-01-23 19:12:00|2416.61|2407.91|2415.53|2406.83|2416.68|2407.98|2415.51|2406.81|32
1642965130000|2022-01-23 19:12:10|2415.51|2406.81|2415.73|2407.03|2416.38|2407.68|2415.51|2406.81|31
1642965140000|2022-01-23 19:12:20|2415.77|2407.07|2416.17|2407.47|2416.21|2407.51|2415.65|2406.95|29
1642965150000|2022-01-23 19:12:30|2416.06|2407.36|2416.46|2407.76|2416.46|2407.76|2415.72|2407.02|30
1642965160000|2022-01-23 19:12:40|2416.41|2407.71|2416.62|2407.92|2416.64|2407.94|2416.37|2407.67|32
1642965170000|2022-01-23 19:12:50|2416.63|2407.93|2416.98|2408.28|2416.98|2408.28|2416.36|2407.66|32
1642965180000|2022-01-23 19:13:00|2417.01|2408.31|2417.2|2408.5|2417.6|2408.9|2417.01|2408.31|26
1642965190000|2022-01-23 19:13:10|2417.21|2408.51|2417.03|2408.33|2417.36|2408.66|2416.75|2408.05|27
1642965200000|2022-01-23 19:13:20|2416.7|2408|2414.99|2406.29|2416.7|2408|2414.99|2406.29|33
1642965210000|2022-01-23 19:13:30|2414.94|2406.24|2415.59|2406.89|2415.59|2406.89|2414.51|2405.81|34
1642965220000|2022-01-23 19:13:40|2415.56|2406.86|2415.41|2406.71|2416.36|2407.66|2415.12|2406.42|35
1642965230000|2022-01-23 19:13:50|2415.42|2406.72|2415.18|2406.48|2415.54|2406.84|2415.15|2406.45|38
1642965240000|2022-01-23 19:14:00|2415.21|2406.51|2413.59|2404.89|2415.21|2406.51|2413.59|2404.89|34
1642965250000|2022-01-23 19:14:10|2413.7|2405|2413.95|2405.25|2414.05|2405.35|2412.58|2403.88|33
1642965260000|2022-01-23 19:14:20|2413.94|2405.24|2413.61|2404.91|2413.99|2405.29|2413.52|2404.82|35
1642965270000|2022-01-23 19:14:30|2413.6|2404.9|2414.42|2405.72|2414.81|2406.11|2413.6|2404.9|36
1642965280000|2022-01-23 19:14:40|2414.52|2405.82|2414.89|2406.19|2414.92|2406.22|2414.52|2405.82|22
1642965290000|2022-01-23 19:14:50|2414.99|2406.29|2416.05|2407.35|2416.06|2407.36|2414.99|2406.29|19
1642965300000|2022-01-23 19:15:00|2415.87|2407.17|2413.8|2405.1|2415.87|2407.17|2413.8|2405.1|35
1642965310000|2022-01-23 19:15:10|2413.91|2405.21|2415.59|2406.89|2416.01|2407.31|2413.9|2405.2|35
1642965320000|2022-01-23 19:15:20|2415.53|2406.83|2414.82|2406.12|2415.53|2406.83|2414.8|2406.1|33
1642965330000|2022-01-23 19:15:30|2414.84|2406.14|2413.82|2405.12|2414.85|2406.15|2413.73|2405.03|33
1642965340000|2022-01-23 19:15:40|2413.84|2405.14|2412.79|2404.09|2414.42|2405.72|2412.77|2404.07|30
1642965350000|2022-01-23 19:15:50|2412.8|2404.1|2411.55|2402.85|2412.81|2404.11|2411.51|2402.81|34
1642965360000|2022-01-23 19:16:00|2411.53|2402.83|2410.07|2401.37|2412.55|2403.85|2410.07|2401.37|38
1642965370000|2022-01-23 19:16:10|2410.03|2401.33|2407.68|2398.98|2410.03|2401.33|2406.48|2397.78|38
1642965380000|2022-01-23 19:16:20|2408|2399.3|2407.61|2398.91|2408.35|2399.65|2406.95|2398.25|39
1642965390000|2022-01-23 19:16:30|2407.62|2398.92|2407.26|2398.56|2407.85|2399.15|2407.26|2398.56|39
1642965400000|2022-01-23 19:16:40|2407.25|2398.55|2407.94|2399.24|2407.94|2399.24|2406.8|2398.1|36
1642965410000|2022-01-23 19:16:50|2407.93|2399.23|2408.31|2399.61|2408.31|2399.61|2407.82|2399.12|34
1642965420000|2022-01-23 19:17:00|2408.32|2399.62|2408.29|2399.59|2410.16|2401.46|2407.97|2399.27|37
1642965430000|2022-01-23 19:17:10|2408.23|2399.53|2408.51|2399.81|2409|2400.3|2408.2|2399.5|36
1642965440000|2022-01-23 19:17:20|2408.58|2399.88|2408.19|2399.49|2408.62|2399.92|2407.84|2399.14|33
1642965450000|2022-01-23 19:17:30|2408.18|2399.48|2409.83|2401.13|2409.83|2401.13|2408.18|2399.48|35
1642965460000|2022-01-23 19:17:40|2409.89|2401.19|2409.95|2401.25|2410.1|2401.4|2409.23|2400.53|33
1642965470000|2022-01-23 19:17:50|2409.93|2401.23|2410.57|2401.87|2410.7|2402|2409.32|2400.62|35
1642965480000|2022-01-23 19:18:00|2410.62|2401.92|2410.78|2402.08|2410.78|2402.08|2410.58|2401.88|25
1642965490000|2022-01-23 19:18:10|2410.73|2402.03|2410.74|2402.04|2411.62|2402.92|2410.67|2401.97|31
1642965500000|2022-01-23 19:18:20|2410.76|2402.06|2411.59|2402.89|2411.66|2402.96|2410.76|2402.06|35
1642965510000|2022-01-23 19:18:30|2411.58|2402.88|2411.57|2402.87|2411.72|2403.02|2411.04|2402.34|36
1642965520000|2022-01-23 19:18:40|2411.83|2403.13|2415.82|2407.12|2415.82|2407.12|2411.83|2403.13|39
1642965530000|2022-01-23 19:18:50|2415.85|2407.15|2417.75|2409.05|2418.53|2409.83|2415.85|2407.15|38
1642965540000|2022-01-23 19:19:00|2417.84|2409.14|2417.22|2408.52|2418.18|2409.48|2415.82|2407.12|38
1642965550000|2022-01-23 19:19:10|2417.19|2408.49|2416.26|2407.56|2417.57|2408.87|2415.87|2407.17|36
1642965560000|2022-01-23 19:19:20|2416.22|2407.52|2416.38|2407.68|2416.38|2407.68|2415|2406.3|37
1642965570000|2022-01-23 19:19:30|2416.56|2407.86|2416.08|2407.38|2417.08|2408.38|2415.98|2407.28|36
1642965580000|2022-01-23 19:19:40|2416.02|2407.32|2417|2408.3|2417.44|2408.74|2416.02|2407.32|36
1642965590000|2022-01-23 19:19:50|2417.06|2408.36|2417|2408.3|2417.27|2408.57|2416.43|2407.73|33
1642965600000|2022-01-23 19:20:00|2417.05|2408.35|2416.97|2408.27|2417.05|2408.35|2416.66|2407.96|35
1642965610000|2022-01-23 19:20:10|2416.96|2408.26|2415.36|2406.66|2417.11|2408.41|2415.36|2406.66|35
1642965620000|2022-01-23 19:20:20|2415.35|2406.65|2415.8|2407.1|2416.91|2408.21|2415.35|2406.65|36
1642965630000|2022-01-23 19:20:30|2415.92|2407.22|2415.11|2406.41|2416.02|2407.32|2414.91|2406.21|34
1642965640000|2022-01-23 19:20:40|2415.15|2406.45|2417.39|2408.69|2417.39|2408.69|2414.95|2406.25|35
1642965650000|2022-01-23 19:20:50|2417.58|2408.88|2419.64|2410.94|2420.36|2411.66|2417.58|2408.88|35
1642965660000|2022-01-23 19:21:00|2419.63|2410.93|2421.02|2412.32|2421.02|2412.32|2419.17|2410.47|36
1642965670000|2022-01-23 19:21:10|2421.03|2412.33|2421.47|2412.77|2421.49|2412.79|2421.03|2412.33|29
1642965680000|2022-01-23 19:21:20|2421.5|2412.8|2421.35|2412.65|2421.5|2412.8|2420.54|2411.84|33
1642965690000|2022-01-23 19:21:30|2421.37|2412.67|2421.36|2412.66|2421.57|2412.87|2421.21|2412.51|35
1642965700000|2022-01-23 19:21:40|2421.37|2412.67|2421.81|2413.11|2421.96|2413.26|2421.32|2412.62|31
1642965710000|2022-01-23 19:21:50|2421.83|2413.13|2422.64|2413.94|2422.64|2413.94|2421.54|2412.84|35
1642965720000|2022-01-23 19:22:00|2422.62|2413.92|2423.48|2414.78|2423.51|2414.81|2422.03|2413.33|35
1642965730000|2022-01-23 19:22:10|2423.5|2414.8|2423.96|2415.26|2423.96|2415.26|2423.49|2414.79|28
1642965740000|2022-01-23 19:22:20|2423.94|2415.24|2423.9|2415.2|2423.96|2415.26|2423.08|2414.38|34
1642965750000|2022-01-23 19:22:30|2423.92|2415.22|2424.74|2416.04|2425.22|2416.52|2423.89|2415.19|31
1642965760000|2022-01-23 19:22:40|2424.76|2416.06|2425.76|2417.06|2426.04|2417.34|2424.76|2416.06|33
1642965770000|2022-01-23 19:22:50|2425.88|2417.18|2427.21|2418.51|2427.24|2418.54|2425.88|2417.18|33
1642965780000|2022-01-23 19:23:00|2427.15|2418.45|2426.9|2418.2|2427.79|2419.09|2426.74|2418.04|36
1642965790000|2022-01-23 19:23:10|2426.96|2418.26|2424.35|2415.65|2426.96|2418.26|2424.35|2415.65|34
1642965800000|2022-01-23 19:23:20|2424.13|2415.43|2424.03|2415.33|2424.79|2416.09|2423.81|2415.11|38
1642965810000|2022-01-23 19:23:30|2424.22|2415.52|2424.92|2416.22|2425.45|2416.75|2424.22|2415.52|37
1642965820000|2022-01-23 19:23:40|2424.91|2416.21|2425.44|2416.74|2425.48|2416.78|2424.8|2416.1|37
1642965830000|2022-01-23 19:23:50|2425.41|2416.71|2426.25|2417.55|2426.35|2417.65|2425.41|2416.71|30
1642965840000|2022-01-23 19:24:00|2426.26|2417.56|2425.73|2417.03|2426.65|2417.95|2425.73|2417.03|35
1642965850000|2022-01-23 19:24:10|2425.71|2417.01|2425.68|2416.98|2425.78|2417.08|2425.61|2416.91|31
1642965860000|2022-01-23 19:24:20|2425.64|2416.94|2425.55|2416.85|2425.65|2416.95|2424.98|2416.28|34
1642965870000|2022-01-23 19:24:30|2425.48|2416.78|2426.43|2417.73|2426.54|2417.84|2425.48|2416.78|30
1642965880000|2022-01-23 19:24:40|2426.54|2417.84|2426.18|2417.48|2426.54|2417.84|2425.93|2417.23|29
1642965890000|2022-01-23 19:24:50|2426.27|2417.57|2425.69|2416.99|2426.28|2417.58|2425.65|2416.95|32
1642965900000|2022-01-23 19:25:00|2425.68|2416.98|2425.76|2417.06|2426.28|2417.58|2425.45|2416.75|38
1642965910000|2022-01-23 19:25:10|2425.69|2416.99|2423.43|2414.73|2425.69|2416.99|2423.27|2414.57|33
1642965920000|2022-01-23 19:25:20|2423.46|2414.76|2422.6|2413.9|2423.51|2414.81|2421.86|2413.16|37
1642965930000|2022-01-23 19:25:30|2422.63|2413.93|2422.99|2414.29|2423.95|2415.25|2422.55|2413.85|37
1642965940000|2022-01-23 19:25:40|2422.91|2414.21|2422.66|2413.96|2423.31|2414.61|2422.32|2413.62|36
1642965950000|2022-01-23 19:25:50|2422.64|2413.94|2423.39|2414.69|2423.79|2415.09|2422.58|2413.88|33
1642965960000|2022-01-23 19:26:00|2423.4|2414.7|2423.15|2414.45|2424.07|2415.37|2422.93|2414.23|36
1642965970000|2022-01-23 19:26:10|2423.01|2414.31|2424.27|2415.57|2424.27|2415.57|2423.01|2414.31|35
1642965980000|2022-01-23 19:26:20|2424.47|2415.77|2426.26|2417.56|2426.29|2417.59|2424.42|2415.72|34
1642965990000|2022-01-23 19:26:30|2426.27|2417.57|2427.43|2418.73|2427.43|2418.73|2426.24|2417.54|36
1642966000000|2022-01-23 19:26:40|2427.44|2418.74|2427.74|2419.04|2427.79|2419.09|2426.1|2417.4|39
1642966010000|2022-01-23 19:26:50|2427.69|2418.99|2428.5|2419.8|2429.97|2421.27|2427.69|2418.99|39
1642966020000|2022-01-23 19:27:00|2428.3|2419.6|2430.29|2421.59|2430.42|2421.72|2428.07|2419.37|39
1642966030000|2022-01-23 19:27:10|2430.46|2421.76|2431.7|2423|2431.7|2423|2430.46|2421.76|36
1642966040000|2022-01-23 19:27:20|2431.71|2423.01|2432.42|2423.72|2432.42|2423.72|2431.27|2422.57|33
1642966050000|2022-01-23 19:27:30|2432.6|2423.9|2431.86|2423.16|2434.22|2425.52|2431.86|2423.16|39
1642966060000|2022-01-23 19:27:40|2431.77|2423.07|2432.68|2423.98|2432.73|2424.03|2430.93|2422.23|38
1642966070000|2022-01-23 19:27:50|2432.67|2423.97|2431.47|2422.77|2432.77|2424.07|2431.46|2422.76|34
1642966080000|2022-01-23 19:28:00|2431.49|2422.79|2430.5|2421.8|2431.51|2422.81|2429.48|2420.78|35
1642966090000|2022-01-23 19:28:10|2430.36|2421.66|2428.63|2419.93|2430.59|2421.89|2428.55|2419.85|36
1642966100000|2022-01-23 19:28:20|2429.12|2420.42|2430.32|2421.62|2430.32|2421.62|2429.12|2420.42|39
1642966110000|2022-01-23 19:28:30|2430.2|2421.5|2429.06|2420.36|2430.23|2421.53|2428.93|2420.23|36
1642966120000|2022-01-23 19:28:40|2429|2420.3|2429.56|2420.86|2429.77|2421.07|2428.98|2420.28|38
1642966130000|2022-01-23 19:28:50|2429.61|2420.91|2431.11|2422.41|2431.17|2422.47|2429.17|2420.47|34
1642966140000|2022-01-23 19:29:00|2431.08|2422.38|2432.12|2423.42|2433.43|2424.73|2431.04|2422.34|37
1642966150000|2022-01-23 19:29:10|2431.97|2423.27|2432.6|2423.9|2432.6|2423.9|2431.22|2422.52|34
1642966160000|2022-01-23 19:29:20|2432.51|2423.81|2432.16|2423.46|2432.58|2423.88|2431.8|2423.1|36
1642966170000|2022-01-23 19:29:30|2431.97|2423.27|2431.18|2422.48|2432.02|2423.32|2430.2|2421.5|37
1642966180000|2022-01-23 19:29:40|2431.2|2422.5|2431.86|2423.16|2431.95|2423.25|2431.05|2422.35|33
1642966190000|2022-01-23 19:29:50|2431.96|2423.26|2430.92|2422.22|2431.96|2423.26|2430.69|2421.99|35
1642966200000|2022-01-23 19:30:00|2430.97|2422.27|2430.98|2422.28|2431.09|2422.39|2430.66|2421.96|35
1642966210000|2022-01-23 19:30:10|2430.99|2422.29|2431.69|2422.99|2431.83|2423.13|2430.78|2422.08|37
1642966220000|2022-01-23 19:30:20|2431.72|2423.02|2432.47|2423.77|2432.71|2424.01|2431.44|2422.74|33
1642966230000|2022-01-23 19:30:30|2432.4|2423.7|2432.28|2423.58|2432.4|2423.7|2431.25|2422.55|32
1642966240000|2022-01-23 19:30:40|2432.27|2423.57|2431.06|2422.36|2432.62|2423.92|2431.06|2422.36|30
1642966250000|2022-01-23 19:30:50|2430.94|2422.24|2430.83|2422.13|2432.01|2423.31|2429.93|2421.23|35
1642966260000|2022-01-23 19:31:00|2430.98|2422.28|2429.32|2420.62|2430.98|2422.28|2429.31|2420.61|34
1642966270000|2022-01-23 19:31:10|2429.3|2420.6|2430.85|2422.15|2430.85|2422.15|2429.3|2420.6|26
1642966280000|2022-01-23 19:31:20|2430.61|2421.91|2430.64|2421.94|2430.66|2421.96|2430.52|2421.82|28
1642966290000|2022-01-23 19:31:30|2430.65|2421.95|2431.18|2422.48|2431.25|2422.55|2429.53|2420.83|35
1642966300000|2022-01-23 19:31:40|2431.19|2422.49|2431.07|2422.37|2431.25|2422.55|2431.02|2422.32|29
1642966310000|2022-01-23 19:31:50|2431.03|2422.33|2432|2423.3|2432.02|2423.32|2430.99|2422.29|33
1642966320000|2022-01-23 19:32:00|2432.01|2423.31|2427.33|2418.63|2432.01|2423.31|2427.33|2418.63|36
1642966330000|2022-01-23 19:32:10|2427.37|2418.67|2429.1|2420.4|2429.15|2420.45|2427.29|2418.59|33
1642966340000|2022-01-23 19:32:20|2429.08|2420.38|2430.03|2421.33|2430.03|2421.33|2428.27|2419.57|35
1642966350000|2022-01-23 19:32:30|2430.1|2421.4|2430.53|2421.83|2431.6|2422.9|2430.09|2421.39|36
1642966360000|2022-01-23 19:32:40|2430.24|2421.54|2429.83|2421.13|2431.78|2423.08|2429.69|2420.99|39
1642966370000|2022-01-23 19:32:50|2429.79|2421.09|2430.03|2421.33|2430.51|2421.81|2428.67|2419.97|38
1642966380000|2022-01-23 19:33:00|2430.1|2421.4|2430.91|2422.21|2431.82|2423.12|2429.98|2421.28|36
1642966390000|2022-01-23 19:33:10|2430.87|2422.17|2429.85|2421.15|2430.92|2422.22|2429.85|2421.15|34
1642966400000|2022-01-23 19:33:20|2429.76|2421.06|2429.98|2421.28|2430.09|2421.39|2429.27|2420.57|28
1642966410000|2022-01-23 19:33:30|2429.9|2421.2|2429.15|2420.45|2429.9|2421.2|2428.99|2420.29|37
1642966420000|2022-01-23 19:33:40|2429.05|2420.35|2428.89|2420.19|2429.17|2420.47|2428.74|2420.04|37
1642966430000|2022-01-23 19:33:50|2428.83|2420.13|2427.57|2418.87|2428.83|2420.13|2426.91|2418.21|38
1642966440000|2022-01-23 19:34:00|2427.58|2418.88|2427.09|2418.39|2427.9|2419.2|2426.97|2418.27|35
1642966450000|2022-01-23 19:34:10|2426.99|2418.29|2427.48|2418.78|2428.55|2419.85|2426.77|2418.07|28
1642966460000|2022-01-23 19:34:20|2427.46|2418.76|2428.27|2419.57|2428.37|2419.67|2427.44|2418.74|32
1642966470000|2022-01-23 19:34:30|2428.29|2419.59|2426.63|2417.93|2428.82|2420.12|2426.61|2417.91|26
1642966480000|2022-01-23 19:34:40|2426.81|2418.11|2426.53|2417.83|2427.87|2419.17|2426.53|2417.83|36
1642966490000|2022-01-23 19:34:50|2426.06|2417.36|2426.48|2417.78|2427|2418.3|2425.87|2417.17|38
1642966500000|2022-01-23 19:35:00|2426.45|2417.75|2425.14|2416.44|2426.45|2417.75|2424.68|2415.98|37
1642966510000|2022-01-23 19:35:10|2425.05|2416.35|2425.86|2417.16|2425.87|2417.17|2424.34|2415.64|38
1642966520000|2022-01-23 19:35:20|2425.63|2416.93|2424.99|2416.29|2425.64|2416.94|2424.99|2416.29|29
1642966530000|2022-01-23 19:35:30|2424.98|2416.28|2424.68|2415.98|2425.25|2416.55|2423.76|2415.06|36
1642966540000|2022-01-23 19:35:40|2424.78|2416.08|2426.18|2417.48|2426.18|2417.48|2424.78|2416.08|26
1642966550000|2022-01-23 19:35:50|2426.19|2417.49|2426.16|2417.46|2426.88|2418.18|2426.16|2417.46|26
1642966560000|2022-01-23 19:36:00|2425.94|2417.24|2425.03|2416.33|2426.57|2417.87|2425.03|2416.33|36
1642966570000|2022-01-23 19:36:10|2425.2|2416.5|2426.33|2417.63|2426.46|2417.76|2425.2|2416.5|32
1642966580000|2022-01-23 19:36:20|2426.35|2417.65|2425.28|2416.58|2426.36|2417.66|2424.6|2415.9|33
1642966590000|2022-01-23 19:36:30|2425.3|2416.6|2425.48|2416.78|2425.82|2417.12|2424.16|2415.46|35
1642966600000|2022-01-23 19:36:40|2425.41|2416.71|2423.12|2414.42|2425.41|2416.71|2423.11|2414.41|32
1642966610000|2022-01-23 19:36:50|2423.2|2414.5|2422.3|2413.6|2423.56|2414.86|2422.03|2413.33|38
1642966620000|2022-01-23 19:37:00|2421.94|2413.24|2421.45|2412.75|2422.06|2413.36|2421.33|2412.63|35
1642966630000|2022-01-23 19:37:10|2421.46|2412.76|2420.35|2411.65|2421.69|2412.99|2419.96|2411.26|36
1642966640000|2022-01-23 19:37:20|2420.49|2411.79|2418.66|2409.96|2420.58|2411.88|2418.48|2409.78|36
1642966650000|2022-01-23 19:37:30|2418.65|2409.95|2417.41|2408.71|2418.85|2410.15|2417.06|2408.36|32
1642966660000|2022-01-23 19:37:40|2417.67|2408.97|2417.91|2409.21|2417.91|2409.21|2416.55|2407.85|37
1642966670000|2022-01-23 19:37:50|2418.07|2409.37|2415.55|2406.85|2418.26|2409.56|2415.48|2406.78|37
1642966680000|2022-01-23 19:38:00|2415.52|2406.82|2416.46|2407.76|2416.9|2408.2|2415.4|2406.7|35
1642966690000|2022-01-23 19:38:10|2416.57|2407.87|2414.37|2405.67|2416.68|2407.98|2414.37|2405.67|32
1642966700000|2022-01-23 19:38:20|2414.05|2405.35|2411.76|2403.06|2414.05|2405.35|2411.76|2403.06|35
1642966710000|2022-01-23 19:38:30|2411.52|2402.82|2410.99|2402.29|2412.51|2403.81|2410.99|2402.29|38
1642966720000|2022-01-23 19:38:40|2410.73|2402.03|2408.87|2400.17|2410.89|2402.19|2408.45|2399.75|39
1642966730000|2022-01-23 19:38:50|2408.93|2400.23|2408.36|2399.66|2409.4|2400.7|2407.35|2398.65|40
1642966740000|2022-01-23 19:39:00|2408.22|2399.52|2407.61|2398.91|2409.09|2400.39|2407.55|2398.85|38
1642966750000|2022-01-23 19:39:10|2408.01|2399.31|2403.58|2394.88|2408.11|2399.41|2401.59|2392.89|40
1642966760000|2022-01-23 19:39:20|2403.55|2394.85|2400.58|2391.88|2403.81|2395.11|2399.97|2391.27|39
1642966770000|2022-01-23 19:39:30|2400.4|2391.7|2400.61|2391.91|2400.76|2392.06|2399.2|2390.5|37
1642966780000|2022-01-23 19:39:40|2400.6|2391.9|2400.31|2391.61|2400.79|2392.09|2400.28|2391.58|29
1642966790000|2022-01-23 19:39:50|2400.01|2391.31|2399.67|2390.97|2400.17|2391.47|2397.95|2389.25|38
1642966800000|2022-01-23 19:40:00|2399.54|2390.84|2395.48|2386.78|2399.69|2390.99|2395.37|2386.67|36
1642966810000|2022-01-23 19:40:10|2396.17|2387.47|2394|2385.3|2396.28|2387.58|2393.08|2384.38|39
1642966820000|2022-01-23 19:40:20|2394.55|2385.85|2393.96|2385.26|2395.77|2387.07|2393.43|2384.73|37
1642966830000|2022-01-23 19:40:30|2394.5|2385.8|2394.43|2385.73|2397.5|2388.8|2394.16|2385.46|40
1642966840000|2022-01-23 19:40:40|2394.56|2385.86|2394.61|2385.91|2395.72|2387.02|2393.87|2385.17|38
1642966850000|2022-01-23 19:40:50|2394.69|2385.99|2393.71|2385.01|2395.93|2387.23|2393.71|2385.01|39
1642966860000|2022-01-23 19:41:00|2393.54|2384.84|2391.92|2383.22|2394.56|2385.86|2391.69|2382.99|40
1642966870000|2022-01-23 19:41:10|2392|2383.3|2392.3|2383.6|2393.56|2384.86|2391.12|2382.42|38
1642966880000|2022-01-23 19:41:20|2392.36|2383.66|2391.29|2382.59|2392.38|2383.68|2391.19|2382.49|37
1642966890000|2022-01-23 19:41:30|2391.07|2382.37|2388.03|2379.33|2391.08|2382.38|2388.03|2379.33|37
1642966900000|2022-01-23 19:41:40|2387.49|2378.79|2388.75|2380.05|2388.85|2380.15|2387.49|2378.79|38
1642966910000|2022-01-23 19:41:50|2388.67|2379.97|2387.35|2378.65|2389.68|2380.98|2387.01|2378.31|38
1642966920000|2022-01-23 19:42:00|2387.22|2378.52|2387.24|2378.54|2388.1|2379.4|2387.1|2378.4|36
1642966930000|2022-01-23 19:42:10|2387.46|2378.76|2386.02|2377.32|2387.52|2378.82|2384.85|2376.15|39
1642966940000|2022-01-23 19:42:20|2386.03|2377.33|2386.72|2378.02|2386.72|2378.02|2385.69|2376.99|31
1642966950000|2022-01-23 19:42:30|2386.9|2378.2|2389.07|2380.37|2389.31|2380.61|2386.61|2377.91|38
1642966960000|2022-01-23 19:42:40|2389.09|2380.39|2387.77|2379.07|2391.14|2382.44|2387.77|2379.07|39
1642966970000|2022-01-23 19:42:50|2387.11|2378.41|2387.86|2379.16|2387.91|2379.21|2385.46|2376.76|37
1642966980000|2022-01-23 19:43:00|2387.97|2379.27|2391.51|2382.81|2392|2383.3|2387.97|2379.27|40
1642966990000|2022-01-23 19:43:10|2391.02|2382.32|2391.37|2382.67|2391.49|2382.79|2389.98|2381.28|37
1642967000000|2022-01-23 19:43:20|2391.41|2382.71|2393.98|2385.28|2393.98|2385.28|2391.38|2382.68|38
1642967010000|2022-01-23 19:43:30|2395.13|2386.43|2396.4|2387.7|2398.49|2389.79|2395.13|2386.43|39
1642967020000|2022-01-23 19:43:40|2396.3|2387.6|2392.88|2384.18|2396.52|2387.82|2392.88|2384.18|40
1642967030000|2022-01-23 19:43:50|2392.7|2384|2391.28|2382.58|2393.46|2384.76|2391.18|2382.48|36
1642967040000|2022-01-23 19:44:00|2391.75|2383.05|2390.75|2382.05|2392.44|2383.74|2390.2|2381.5|39
1642967050000|2022-01-23 19:44:10|2391.23|2382.53|2390.29|2381.59|2392.25|2383.55|2389.3|2380.6|39
1642967060000|2022-01-23 19:44:20|2390.25|2381.55|2390.61|2381.91|2390.69|2381.99|2389.22|2380.52|39
1642967070000|2022-01-23 19:44:30|2390.29|2381.59|2389.05|2380.35|2390.29|2381.59|2388.92|2380.22|38
1642967080000|2022-01-23 19:44:40|2389.03|2380.33|2389.69|2380.99|2389.74|2381.04|2388.7|2380|36
1642967090000|2022-01-23 19:44:50|2389.86|2381.16|2389.79|2381.09|2389.98|2381.28|2389.57|2380.87|33
1642967100000|2022-01-23 19:45:00|2389.78|2381.08|2389.15|2380.45|2389.85|2381.15|2388.89|2380.19|33
1642967110000|2022-01-23 19:45:10|2389.4|2380.7|2393.7|2385|2394.48|2385.78|2389.4|2380.7|39
1642967120000|2022-01-23 19:45:20|2394.97|2386.27|2397.87|2389.17|2399.58|2390.88|2394.97|2386.27|40
1642967130000|2022-01-23 19:45:30|2397.56|2388.86|2397.85|2389.15|2398.33|2389.63|2397.02|2388.32|40
1642967140000|2022-01-23 19:45:40|2397.59|2388.89|2395.26|2386.56|2398.67|2389.97|2395.18|2386.48|38
1642967150000|2022-01-23 19:45:50|2395.38|2386.68|2396.23|2387.53|2396.95|2388.25|2395.24|2386.54|36
1642967160000|2022-01-23 19:46:00|2396.19|2387.49|2396.87|2388.17|2396.93|2388.23|2394.75|2386.05|37
1642967170000|2022-01-23 19:46:10|2396.89|2388.19|2397.51|2388.81|2397.85|2389.15|2395.04|2386.34|38
1642967180000|2022-01-23 19:46:20|2397.4|2388.7|2398.59|2389.89|2398.59|2389.89|2397.34|2388.64|39
1642967190000|2022-01-23 19:46:30|2399.12|2390.42|2397.83|2389.13|2399.25|2390.55|2397.71|2389.01|40
1642967200000|2022-01-23 19:46:40|2397.64|2388.94|2397.01|2388.31|2398.04|2389.34|2396.3|2387.6|38
1642967210000|2022-01-23 19:46:50|2397.06|2388.36|2398.08|2389.38|2398.08|2389.38|2396.62|2387.92|38
1642967220000|2022-01-23 19:47:00|2398.11|2389.41|2397.28|2388.58|2398.26|2389.56|2397.15|2388.45|37
1642967230000|2022-01-23 19:47:10|2397.23|2388.53|2396.53|2387.83|2397.23|2388.53|2395.43|2386.73|36
1642967240000|2022-01-23 19:47:20|2396.82|2388.12|2397.42|2388.72|2397.45|2388.75|2395.84|2387.14|38
1642967250000|2022-01-23 19:47:30|2397.53|2388.83|2395.5|2386.8|2397.53|2388.83|2395.48|2386.78|34
1642967260000|2022-01-23 19:47:40|2395.48|2386.78|2396.49|2387.79|2396.49|2387.79|2394.89|2386.19|37
1642967270000|2022-01-23 19:47:50|2396.73|2388.03|2395.18|2386.48|2396.75|2388.05|2394.66|2385.96|35
1642967280000|2022-01-23 19:48:00|2395.32|2386.62|2395.82|2387.12|2397.2|2388.5|2395.32|2386.62|36
1642967290000|2022-01-23 19:48:10|2395.71|2387.01|2394.1|2385.4|2395.71|2387.01|2394.05|2385.35|34
1642967300000|2022-01-23 19:48:20|2393.85|2385.15|2393.73|2385.03|2394.49|2385.79|2393.23|2384.53|36
1642967310000|2022-01-23 19:48:30|2393.6|2384.9|2393.43|2384.73|2393.97|2385.27|2393.06|2384.36|38
1642967320000|2022-01-23 19:48:40|2393.16|2384.46|2394.36|2385.66|2394.36|2385.66|2393.14|2384.44|33
1642967330000|2022-01-23 19:48:50|2394.77|2386.07|2394.7|2386|2394.97|2386.27|2394.2|2385.5|36
1642967340000|2022-01-23 19:49:00|2394.71|2386.01|2396.39|2387.69|2397.42|2388.72|2393.61|2384.91|37
1642967350000|2022-01-23 19:49:10|2396.28|2387.58|2397.11|2388.41|2397.35|2388.65|2395.54|2386.84|38
1642967360000|2022-01-23 19:49:20|2396.97|2388.27|2395.39|2386.69|2397.67|2388.97|2395.39|2386.69|38
1642967370000|2022-01-23 19:49:30|2395.42|2386.72|2394.56|2385.86|2396.04|2387.34|2394.52|2385.82|38
1642967380000|2022-01-23 19:49:40|2394.55|2385.85|2395.33|2386.63|2396.34|2387.64|2394.25|2385.55|39
1642967390000|2022-01-23 19:49:50|2395.15|2386.45|2396.56|2387.86|2396.84|2388.14|2395.08|2386.38|31
1642967400000|2022-01-23 19:50:00|2396.53|2387.83|2392.94|2384.24|2396.63|2387.93|2392.94|2384.24|39
1642967410000|2022-01-23 19:50:10|2392.72|2384.02|2387.92|2379.22|2392.72|2384.02|2387.76|2379.06|38
1642967420000|2022-01-23 19:50:20|2387.96|2379.26|2386.07|2377.37|2387.98|2379.28|2385.64|2376.94|38
1642967430000|2022-01-23 19:50:30|2386.15|2377.45|2387.68|2378.98|2387.73|2379.03|2385.87|2377.17|39
1642967440000|2022-01-23 19:50:40|2387.54|2378.84|2387.25|2378.55|2388.73|2380.03|2386.49|2377.79|37
1642967450000|2022-01-23 19:50:50|2387.3|2378.6|2386.97|2378.27|2387.55|2378.85|2385.74|2377.04|39
1642967460000|2022-01-23 19:51:00|2387.06|2378.36|2387.33|2378.63|2387.83|2379.13|2386.87|2378.17|36
1642967470000|2022-01-23 19:51:10|2387.32|2378.62|2388.16|2379.46|2388.88|2380.18|2387.31|2378.61|39
1642967480000|2022-01-23 19:51:20|2388.31|2379.61|2391.17|2382.47|2391.17|2382.47|2388.3|2379.6|38
1642967490000|2022-01-23 19:51:30|2391.25|2382.55|2388.78|2380.08|2391.25|2382.55|2387.78|2379.08|37
1642967500000|2022-01-23 19:51:40|2388.8|2380.1|2389.75|2381.05|2389.75|2381.05|2388.58|2379.88|37
1642967510000|2022-01-23 19:51:50|2389.78|2381.08|2388.67|2379.97|2389.91|2381.21|2387.9|2379.2|38
1642967520000|2022-01-23 19:52:00|2389|2380.3|2388.31|2379.61|2389.55|2380.85|2388.12|2379.42|37
1642967530000|2022-01-23 19:52:10|2388.61|2379.91|2387.94|2379.24|2388.61|2379.91|2387.94|2379.24|34
1642967540000|2022-01-23 19:52:20|2388.08|2379.38|2387.11|2378.41|2388.08|2379.38|2386.44|2377.74|36
1642967550000|2022-01-23 19:52:30|2387.3|2378.6|2386.79|2378.09|2388.08|2379.38|2386.79|2378.09|35
1642967560000|2022-01-23 19:52:40|2386.72|2378.02|2386.39|2377.69|2387.96|2379.26|2385.9|2377.2|37
1642967570000|2022-01-23 19:52:50|2386.21|2377.51|2386.52|2377.82|2387.18|2378.48|2385.85|2377.15|37
1642967580000|2022-01-23 19:53:00|2386.61|2377.91|2389.79|2381.09|2390.12|2381.42|2386.61|2377.91|39
1642967590000|2022-01-23 19:53:10|2389.47|2380.77|2389|2380.3|2389.47|2380.77|2387.74|2379.04|36
1642967600000|2022-01-23 19:53:20|2389.05|2380.35|2389.02|2380.32|2390.02|2381.32|2388.24|2379.54|38
1642967610000|2022-01-23 19:53:30|2389.35|2380.65|2388.69|2379.99|2389.5|2380.8|2388.54|2379.84|37
1642967620000|2022-01-23 19:53:40|2388.96|2380.26|2389.26|2380.56|2389.64|2380.94|2388.85|2380.15|39
1642967630000|2022-01-23 19:53:50|2389.29|2380.59|2388.44|2379.74|2389.62|2380.92|2388.3|2379.6|36
1642967640000|2022-01-23 19:54:00|2388.48|2379.78|2388.4|2379.7|2389.01|2380.31|2388.01|2379.31|38
1642967650000|2022-01-23 19:54:10|2388.29|2379.59|2388.3|2379.6|2389.05|2380.35|2387.9|2379.2|38
1642967660000|2022-01-23 19:54:20|2388.22|2379.52|2387.81|2379.11|2388.61|2379.91|2387.74|2379.04|34
1642967670000|2022-01-23 19:54:30|2387.94|2379.24|2387.16|2378.46|2387.94|2379.24|2386.58|2377.88|36
1642967680000|2022-01-23 19:54:40|2386.9|2378.2|2387.11|2378.41|2387.56|2378.86|2385.86|2377.16|38
1642967690000|2022-01-23 19:54:50|2387.16|2378.46|2386.45|2377.75|2387.29|2378.59|2386.15|2377.45|36
1642967700000|2022-01-23 19:55:00|2386.53|2377.83|2384.94|2376.24|2387.61|2378.91|2384.84|2376.14|38
1642967710000|2022-01-23 19:55:10|2384.89|2376.19|2385.36|2376.66|2385.72|2377.02|2383.92|2375.22|38
1642967720000|2022-01-23 19:55:20|2385.44|2376.74|2386.6|2377.9|2386.6|2377.9|2384.47|2375.77|40
1642967730000|2022-01-23 19:55:30|2386.67|2377.97|2387.39|2378.69|2387.46|2378.76|2385.08|2376.38|40
1642967740000|2022-01-23 19:55:40|2387.32|2378.62|2389.35|2380.65|2389.35|2380.65|2386.54|2377.84|39
1642967750000|2022-01-23 19:55:50|2389.49|2380.79|2390.89|2382.19|2391.07|2382.37|2388.97|2380.27|40
1642967760000|2022-01-23 19:56:00|2390.82|2382.12|2391.02|2382.32|2391.61|2382.91|2390|2381.3|38
1642967770000|2022-01-23 19:56:10|2390.9|2382.2|2391.05|2382.35|2391.13|2382.43|2389.72|2381.02|38
1642967780000|2022-01-23 19:56:20|2391.17|2382.47|2390.87|2382.17|2391.35|2382.65|2390.2|2381.5|37
1642967790000|2022-01-23 19:56:30|2391.08|2382.38|2390.68|2381.98|2391.62|2382.92|2390.27|2381.57|35
1642967800000|2022-01-23 19:56:40|2390.84|2382.14|2389.53|2380.83|2391.15|2382.45|2389.45|2380.75|35
1642967810000|2022-01-23 19:56:50|2389.51|2380.81|2389.21|2380.51|2389.72|2381.02|2388.66|2379.96|39
1642967820000|2022-01-23 19:57:00|2389.16|2380.46|2389.2|2380.5|2389.32|2380.62|2388.82|2380.12|34
1642967830000|2022-01-23 19:57:10|2389.76|2381.06|2390.9|2382.2|2391.03|2382.33|2389.76|2381.06|38
1642967840000|2022-01-23 19:57:20|2390.69|2381.99|2389.24|2380.54|2390.69|2381.99|2389.19|2380.49|37
1642967850000|2022-01-23 19:57:30|2389.01|2380.31|2387.2|2378.5|2389.07|2380.37|2387.13|2378.43|37
1642967860000|2022-01-23 19:57:40|2387.16|2378.46|2384.69|2375.99|2387.19|2378.49|2383.86|2375.16|38
1642967870000|2022-01-23 19:57:50|2384.73|2376.03|2383.92|2375.22|2384.8|2376.1|2383.04|2374.34|33
1642967880000|2022-01-23 19:58:00|2384.28|2375.58|2382.92|2374.22|2384.53|2375.83|2382.92|2374.22|35
1642967890000|2022-01-23 19:58:10|2382.75|2374.05|2382.78|2374.08|2384.21|2375.51|2382.18|2373.48|38
1642967900000|2022-01-23 19:58:20|2382.87|2374.17|2382.56|2373.86|2383.3|2374.6|2382.36|2373.66|37
1642967910000|2022-01-23 19:58:30|2382.68|2373.98|2382.51|2373.81|2383.19|2374.49|2382.01|2373.31|38
1642967920000|2022-01-23 19:58:40|2382.43|2373.73|2381.89|2373.19|2382.82|2374.12|2381.86|2373.16|32
1642967930000|2022-01-23 19:58:50|2381.94|2373.24|2382.28|2373.58|2382.35|2373.65|2381.94|2373.24|37
1642967940000|2022-01-23 19:59:00|2382.29|2373.59|2387.87|2379.17|2388.16|2379.46|2382.01|2373.31|39
1642967950000|2022-01-23 19:59:10|2388.05|2379.35|2388.6|2379.9|2389.16|2380.46|2386.86|2378.16|39
1642967960000|2022-01-23 19:59:20|2388.58|2379.88|2388.03|2379.33|2388.76|2380.06|2387.27|2378.57|40
1642967970000|2022-01-23 19:59:30|2387.98|2379.28|2389.31|2380.61|2389.31|2380.61|2387.75|2379.05|39
1642967980000|2022-01-23 19:59:40|2389.84|2381.14|2390.34|2381.64|2390.62|2381.92|2388.45|2379.75|37
1642967990000|2022-01-23 19:59:50|2390.38|2381.68|2389.28|2380.58|2390.94|2382.24|2388.88|2380.18|39
1642968000000|2022-01-23 20:00:00|2389.32|2380.62|2387.27|2378.57|2389.32|2380.62|2387.09|2378.39|36
1642968010000|2022-01-23 20:00:10|2387.13|2378.43|2386.66|2377.96|2387.13|2378.43|2385.25|2376.55|40
1642968020000|2022-01-23 20:00:20|2386.85|2378.15|2389.68|2380.98|2389.68|2380.98|2386.59|2377.89|34
1642968030000|2022-01-23 20:00:30|2389.61|2380.91|2389.92|2381.22|2390.67|2381.97|2389.15|2380.45|37
1642968040000|2022-01-23 20:00:40|2389.95|2381.25|2389.96|2381.26|2390.2|2381.5|2389.23|2380.53|38
1642968050000|2022-01-23 20:00:50|2389.97|2381.27|2390.59|2381.89|2390.59|2381.89|2389.4|2380.7|37
1642968060000|2022-01-23 20:01:00|2390.47|2381.77|2389.03|2380.33|2390.94|2382.24|2388.99|2380.29|36
1642968070000|2022-01-23 20:01:10|2389.02|2380.32|2390.28|2381.58|2390.3|2381.6|2388.97|2380.27|39
1642968080000|2022-01-23 20:01:20|2390.41|2381.71|2392.07|2383.37|2392.07|2383.37|2390.23|2381.53|38
1642968090000|2022-01-23 20:01:30|2391.99|2383.29|2390.91|2382.21|2391.99|2383.29|2389.97|2381.27|37
1642968100000|2022-01-23 20:01:40|2391.07|2382.37|2391.32|2382.62|2391.79|2383.09|2390.57|2381.87|37
1642968110000|2022-01-23 20:01:50|2391.27|2382.57|2390.63|2381.93|2391.64|2382.94|2390.36|2381.66|34
1642968120000|2022-01-23 20:02:00|2390.45|2381.75|2390.38|2381.68|2391.51|2382.81|2390.14|2381.44|37
1642968130000|2022-01-23 20:02:10|2390.37|2381.67|2386.57|2377.87|2390.82|2382.12|2386.57|2377.87|38
1642968140000|2022-01-23 20:02:20|2386.58|2377.88|2384.39|2375.69|2386.58|2377.88|2383.56|2374.86|36
1642968150000|2022-01-23 20:02:30|2384.61|2375.91|2383.2|2374.5|2384.85|2376.15|2382.55|2373.85|39
1642968160000|2022-01-23 20:02:40|2383.29|2374.59|2380.84|2372.14|2383.39|2374.69|2379.99|2371.29|40
1642968170000|2022-01-23 20:02:50|2380.77|2372.07|2376.98|2368.28|2380.77|2372.07|2376.44|2367.74|40
1642968180000|2022-01-23 20:03:00|2377.32|2368.62|2380.27|2371.57|2380.5|2371.8|2376.52|2367.82|40
1642968190000|2022-01-23 20:03:10|2380.35|2371.65|2379.55|2370.85|2380.63|2371.93|2378.08|2369.38|39
1642968200000|2022-01-23 20:03:20|2379.48|2370.78|2379.26|2370.56|2380.32|2371.62|2378.58|2369.88|36
1642968210000|2022-01-23 20:03:30|2379.24|2370.54|2379.41|2370.71|2380.44|2371.74|2378.71|2370.01|39
1642968220000|2022-01-23 20:03:40|2380.15|2371.45|2380.4|2371.7|2380.41|2371.71|2378.81|2370.11|39
1642968230000|2022-01-23 20:03:50|2380.42|2371.72|2380.6|2371.9|2381.3|2372.6|2380.38|2371.68|38
1642968240000|2022-01-23 20:04:00|2380.72|2372.02|2382.39|2373.69|2382.48|2373.78|2380.72|2372.02|38
1642968250000|2022-01-23 20:04:10|2382.33|2373.63|2381.66|2372.96|2382.33|2373.63|2380.74|2372.04|35
1642968260000|2022-01-23 20:04:20|2381.64|2372.94|2382.2|2373.5|2382.2|2373.5|2381.47|2372.77|33
1642968270000|2022-01-23 20:04:30|2382.59|2373.89|2385.15|2376.45|2385.15|2376.45|2382.59|2373.89|38
1642968280000|2022-01-23 20:04:40|2385.16|2376.46|2386.9|2378.2|2386.9|2378.2|2385.16|2376.46|37
1642968290000|2022-01-23 20:04:50|2387.15|2378.45|2388.11|2379.41|2388.23|2379.53|2387.15|2378.45|36
1642968300000|2022-01-23 20:05:00|2388.13|2379.43|2390.26|2381.56|2390.96|2382.26|2388.13|2379.43|36
1642968310000|2022-01-23 20:05:10|2390.31|2381.61|2391.56|2382.86|2391.92|2383.22|2390.31|2381.61|36
1642968320000|2022-01-23 20:05:20|2391.36|2382.66|2393.3|2384.6|2393.3|2384.6|2391.05|2382.35|38
1642968330000|2022-01-23 20:05:30|2393.38|2384.68|2392.73|2384.03|2393.82|2385.12|2391.74|2383.04|34
1642968340000|2022-01-23 20:05:40|2392.65|2383.95|2393.25|2384.55|2393.77|2385.07|2392.32|2383.62|38
1642968350000|2022-01-23 20:05:50|2392.9|2384.2|2393.35|2384.65|2393.35|2384.65|2391.46|2382.76|37
1642968360000|2022-01-23 20:06:00|2393.38|2384.68|2394.07|2385.37|2394.19|2385.49|2392.8|2384.1|38
1642968370000|2022-01-23 20:06:10|2393.9|2385.2|2394.11|2385.41|2394.11|2385.41|2392.43|2383.73|38
1642968380000|2022-01-23 20:06:20|2394.09|2385.39|2394.11|2385.41|2394.88|2386.18|2394.09|2385.39|39
1642968390000|2022-01-23 20:06:30|2393.79|2385.09|2396.12|2387.42|2396.12|2387.42|2393.29|2384.59|39
1642968400000|2022-01-23 20:06:40|2396.19|2387.49|2397.7|2389|2397.75|2389.05|2396.09|2387.39|36
1642968410000|2022-01-23 20:06:50|2397.65|2388.95|2399.87|2391.17|2401.68|2392.98|2397.65|2388.95|37
1642968420000|2022-01-23 20:07:00|2399.85|2391.15|2401.53|2392.83|2401.63|2392.93|2399.83|2391.13|35
1642968430000|2022-01-23 20:07:10|2401.59|2392.89|2402.38|2393.68|2403.58|2394.88|2401.59|2392.89|40
1642968440000|2022-01-23 20:07:20|2402.17|2393.47|2404.01|2395.31|2404.79|2396.09|2402.03|2393.33|39
1642968450000|2022-01-23 20:07:30|2403.98|2395.28|2400.71|2392.01|2403.98|2395.28|2400.71|2392.01|37
1642968460000|2022-01-23 20:07:40|2400.64|2391.94|2400.16|2391.46|2401.07|2392.37|2399.55|2390.85|39
1642968470000|2022-01-23 20:07:50|2400.17|2391.47|2400.32|2391.62|2400.62|2391.92|2399.43|2390.73|40
1642968480000|2022-01-23 20:08:00|2400.37|2391.67|2398.7|2390|2400.37|2391.67|2398.52|2389.82|36
1642968490000|2022-01-23 20:08:10|2398.77|2390.07|2399.85|2391.15|2400.96|2392.26|2398.77|2390.07|36
1642968500000|2022-01-23 20:08:20|2399.83|2391.13|2399.54|2390.84|2399.89|2391.19|2399.51|2390.81|33
1642968510000|2022-01-23 20:08:30|2399.57|2390.87|2399.67|2390.97|2399.67|2390.97|2398.33|2389.63|38
1642968520000|2022-01-23 20:08:40|2399.74|2391.04|2399.44|2390.74|2399.91|2391.21|2399.34|2390.64|32
1642968530000|2022-01-23 20:08:50|2399.46|2390.76|2400.68|2391.98|2400.69|2391.99|2399.41|2390.71|35
1642968540000|2022-01-23 20:09:00|2400.71|2392.01|2401.03|2392.33|2401.5|2392.8|2400.28|2391.58|33
1642968550000|2022-01-23 20:09:10|2401.04|2392.34|2400.3|2391.6|2401.08|2392.38|2400.3|2391.6|34
1642968560000|2022-01-23 20:09:20|2400.14|2391.44|2397.99|2389.29|2400.14|2391.44|2397.85|2389.15|33
1642968570000|2022-01-23 20:09:30|2398.06|2389.36|2399.66|2390.96|2399.75|2391.05|2398.06|2389.36|27
1642968580000|2022-01-23 20:09:40|2399.47|2390.77|2400.14|2391.44|2400.14|2391.44|2398.95|2390.25|32
1642968590000|2022-01-23 20:09:50|2400.35|2391.65|2399.68|2390.98|2400.35|2391.65|2398.66|2389.96|37
1642968600000|2022-01-23 20:10:00|2399.65|2390.95|2400.16|2391.46|2400.16|2391.46|2399.65|2390.95|27
1642968610000|2022-01-23 20:10:10|2400.12|2391.42|2397.47|2388.77|2400.14|2391.44|2397.47|2388.77|38
1642968620000|2022-01-23 20:10:20|2397.42|2388.72|2399.18|2390.48|2399.29|2390.59|2397.42|2388.72|34
1642968630000|2022-01-23 20:10:30|2399.16|2390.46|2400.09|2391.39|2400.09|2391.39|2399.01|2390.31|32
1642968640000|2022-01-23 20:10:40|2400.1|2391.4|2402.05|2393.35|2402.84|2394.14|2399.95|2391.25|38
1642968650000|2022-01-23 20:10:50|2402.19|2393.49|2407.99|2399.29|2407.99|2399.29|2402.18|2393.48|40
1642968660000|2022-01-23 20:11:00|2408.38|2399.68|2410.28|2401.58|2413.78|2405.08|2408.38|2399.68|39
1642968670000|2022-01-23 20:11:10|2410.62|2401.92|2407.72|2399.02|2410.92|2402.22|2407.68|2398.98|38
1642968680000|2022-01-23 20:11:20|2407.75|2399.05|2406.73|2398.03|2409.45|2400.75|2406.7|2398|39
1642968690000|2022-01-23 20:11:30|2407.04|2398.34|2407.48|2398.78|2408.81|2400.11|2407|2398.3|36
1642968700000|2022-01-23 20:11:40|2407.24|2398.54|2408.42|2399.72|2408.69|2399.99|2406.94|2398.24|39
1642968710000|2022-01-23 20:11:50|2408.33|2399.63|2409.03|2400.33|2409.43|2400.73|2408.2|2399.5|33
1642968720000|2022-01-23 20:12:00|2409.05|2400.35|2407.72|2399.02|2409.16|2400.46|2407.64|2398.94|35
1642968730000|2022-01-23 20:12:10|2407.75|2399.05|2409.55|2400.85|2409.72|2401.02|2406.63|2397.93|37
1642968740000|2022-01-23 20:12:20|2409.52|2400.82|2409.4|2400.7|2409.52|2400.82|2407.99|2399.29|35
1642968750000|2022-01-23 20:12:30|2409.49|2400.79|2409.18|2400.48|2409.59|2400.89|2408.71|2400.01|34
1642968760000|2022-01-23 20:12:40|2409.26|2400.56|2410.57|2401.87|2411.39|2402.69|2409.26|2400.56|36
1642968770000|2022-01-23 20:12:50|2410.82|2402.12|2411.02|2402.32|2411.57|2402.87|2410.12|2401.42|39
1642968780000|2022-01-23 20:13:00|2410.99|2402.29|2412.24|2403.54|2412.63|2403.93|2410.46|2401.76|39
1642968790000|2022-01-23 20:13:10|2412.22|2403.52|2410.42|2401.72|2412.22|2403.52|2410.09|2401.39|38
1642968800000|2022-01-23 20:13:20|2410.51|2401.81|2410|2401.3|2410.74|2402.04|2409.29|2400.59|34
1642968810000|2022-01-23 20:13:30|2410.08|2401.38|2409.61|2400.91|2410.11|2401.41|2409.2|2400.5|37
1642968820000|2022-01-23 20:13:40|2409.47|2400.77|2409.53|2400.83|2409.88|2401.18|2408.51|2399.81|37
1642968830000|2022-01-23 20:13:50|2409.82|2401.12|2411.46|2402.76|2411.51|2402.81|2409.82|2401.12|34
1642968840000|2022-01-23 20:14:00|2411.49|2402.79|2410.92|2402.22|2411.49|2402.79|2409.9|2401.2|37
1642968850000|2022-01-23 20:14:10|2410.91|2402.21|2411.74|2403.04|2411.74|2403.04|2410.31|2401.61|37
1642968860000|2022-01-23 20:14:20|2412.1|2403.4|2413.73|2405.03|2413.77|2405.07|2411.87|2403.17|36
1642968870000|2022-01-23 20:14:30|2413.85|2405.15|2420.92|2412.22|2422.73|2414.03|2413.85|2405.15|40
1642968880000|2022-01-23 20:14:40|2420.99|2412.29|2423.91|2415.21|2424.61|2415.91|2419.8|2411.1|39
1642968890000|2022-01-23 20:14:50|2423.73|2415.03|2421.04|2412.34|2423.73|2415.03|2420.87|2412.17|40
1642968900000|2022-01-23 20:15:00|2420.96|2412.26|2425.84|2417.14|2426.26|2417.56|2419.91|2411.21|38
1642968910000|2022-01-23 20:15:10|2425.53|2416.83|2421.61|2412.91|2425.85|2417.15|2420.49|2411.79|39
1642968920000|2022-01-23 20:15:20|2421.55|2412.85|2419.88|2411.18|2422.19|2413.49|2419.88|2411.18|37
1642968930000|2022-01-23 20:15:30|2419.63|2410.93|2416.63|2407.93|2419.63|2410.93|2416.36|2407.66|39
1642968940000|2022-01-23 20:15:40|2416.55|2407.85|2415.42|2406.72|2416.55|2407.85|2414.29|2405.59|40
1642968950000|2022-01-23 20:15:50|2415.07|2406.37|2414.52|2405.82|2415.51|2406.81|2413.89|2405.19|39
1642968960000|2022-01-23 20:16:00|2414.57|2405.87|2413.99|2405.29|2416.08|2407.38|2413.34|2404.64|40
1642968970000|2022-01-23 20:16:10|2414.12|2405.42|2411.75|2403.05|2414.79|2406.09|2411.71|2403.01|40
1642968980000|2022-01-23 20:16:20|2412.15|2403.45|2410.26|2401.56|2413.25|2404.55|2409.59|2400.89|39
1642968990000|2022-01-23 20:16:30|2410.67|2401.97|2411.65|2402.95|2413.1|2404.4|2410.67|2401.97|36
1642969000000|2022-01-23 20:16:40|2411.88|2403.18|2411.21|2402.51|2412.09|2403.39|2410.94|2402.24|36
1642969010000|2022-01-23 20:16:50|2411.09|2402.39|2411.09|2402.39|2411.72|2403.02|2410.74|2402.04|36
1642969020000|2022-01-23 20:17:00|2411.05|2402.35|2408.9|2400.2|2411.78|2403.08|2408.9|2400.2|38
1642969030000|2022-01-23 20:17:10|2408.86|2400.16|2410.19|2401.49|2410.28|2401.58|2408.52|2399.82|35
1642969040000|2022-01-23 20:17:20|2410.22|2401.52|2412.09|2403.39|2412.18|2403.48|2410.07|2401.37|34
1642969050000|2022-01-23 20:17:30|2412.11|2403.41|2410.7|2402|2412.98|2404.28|2410.65|2401.95|31
1642969060000|2022-01-23 20:17:40|2410.69|2401.99|2410.9|2402.2|2410.92|2402.22|2409.31|2400.61|38
1642969070000|2022-01-23 20:17:50|2410.84|2402.14|2409.9|2401.2|2411.62|2402.92|2409.85|2401.15|33
1642969080000|2022-01-23 20:18:00|2409.56|2400.86|2409.59|2400.89|2411.39|2402.69|2408.95|2400.25|37
1642969090000|2022-01-23 20:18:10|2409.4|2400.7|2410.44|2401.74|2411.43|2402.73|2408.75|2400.05|35
1642969100000|2022-01-23 20:18:20|2410.38|2401.68|2409.67|2400.97|2410.63|2401.93|2408.99|2400.29|39
1642969110000|2022-01-23 20:18:30|2409.47|2400.77|2410.86|2402.16|2410.86|2402.16|2409.2|2400.5|35
1642969120000|2022-01-23 20:18:40|2410.84|2402.14|2411.69|2402.99|2412.49|2403.79|2410.3|2401.6|37
1642969130000|2022-01-23 20:18:50|2411.74|2403.04|2412.48|2403.78|2413.06|2404.36|2411.68|2402.98|35
1642969140000|2022-01-23 20:19:00|2412.37|2403.67|2412.67|2403.97|2413.18|2404.48|2411.96|2403.26|37
1642969150000|2022-01-23 20:19:10|2412.46|2403.76|2412.99|2404.29|2412.99|2404.29|2411.78|2403.08|33
1642969160000|2022-01-23 20:19:20|2413|2404.3|2413.07|2404.37|2413.82|2405.12|2412.69|2403.99|28
1642969170000|2022-01-23 20:19:30|2413.19|2404.49|2414.59|2405.89|2414.68|2405.98|2413.13|2404.43|35
1642969180000|2022-01-23 20:19:40|2414.39|2405.69|2413.68|2404.98|2414.55|2405.85|2413.01|2404.31|36
1642969190000|2022-01-23 20:19:50|2413.74|2405.04|2413.55|2404.85|2413.98|2405.28|2413.04|2404.34|36
1642969200000|2022-01-23 20:20:00|2413.48|2404.78|2412.48|2403.78|2413.67|2404.97|2412.42|2403.72|39
1642969210000|2022-01-23 20:20:10|2412.39|2403.69|2410.88|2402.18|2413.01|2404.31|2409.83|2401.13|40
1642969220000|2022-01-23 20:20:20|2410.99|2402.29|2411.21|2402.51|2412.24|2403.54|2410.54|2401.84|37
1642969230000|2022-01-23 20:20:30|2411.15|2402.45|2411.95|2403.25|2411.95|2403.25|2410.78|2402.08|38
1642969240000|2022-01-23 20:20:40|2411.99|2403.29|2412.51|2403.81|2412.76|2404.06|2411.77|2403.07|36
1642969250000|2022-01-23 20:20:50|2412.47|2403.77|2411.64|2402.94|2412.47|2403.77|2411.58|2402.88|30
1642969260000|2022-01-23 20:21:00|2411.92|2403.22|2413.45|2404.75|2413.49|2404.79|2411.92|2403.22|38
1642969270000|2022-01-23 20:21:10|2413.46|2404.76|2416.05|2407.35|2416.62|2407.92|2413.46|2404.76|38
1642969280000|2022-01-23 20:21:20|2415.91|2407.21|2415.6|2406.9|2416.57|2407.87|2415.5|2406.8|37
1642969290000|2022-01-23 20:21:30|2415.66|2406.96|2413.95|2405.25|2415.97|2407.27|2413.84|2405.14|36
1642969300000|2022-01-23 20:21:40|2413.94|2405.24|2413.25|2404.55|2413.95|2405.25|2412.96|2404.26|33
1642969310000|2022-01-23 20:21:50|2413.23|2404.53|2414.49|2405.79|2414.54|2405.84|2413.15|2404.45|35
1642969320000|2022-01-23 20:22:00|2414.48|2405.78|2413.39|2404.69|2415|2406.3|2413.32|2404.62|35
1642969330000|2022-01-23 20:22:10|2413.41|2404.71|2415.64|2406.94|2415.64|2406.94|2413.41|2404.71|35
1642969340000|2022-01-23 20:22:20|2415.69|2406.99|2415.66|2406.96|2416.72|2408.02|2415.66|2406.96|33
1642969350000|2022-01-23 20:22:30|2415.68|2406.98|2414.58|2405.88|2416.07|2407.37|2414.58|2405.88|36
1642969360000|2022-01-23 20:22:40|2414.47|2405.77|2416.22|2407.52|2416.38|2407.68|2413.65|2404.95|34
1642969370000|2022-01-23 20:22:50|2416.23|2407.53|2416.11|2407.41|2416.23|2407.53|2415.05|2406.35|33
1642969380000|2022-01-23 20:23:00|2416.23|2407.53|2416.07|2407.37|2416.39|2407.69|2415.27|2406.57|36
1642969390000|2022-01-23 20:23:10|2416.12|2407.42|2417.06|2408.36|2417.14|2408.44|2416.09|2407.39|30
1642969400000|2022-01-23 20:23:20|2417.08|2408.38|2418.35|2409.65|2418.38|2409.68|2417.02|2408.32|34
1642969410000|2022-01-23 20:23:30|2418.38|2409.68|2418.89|2410.19|2418.89|2410.19|2418.33|2409.63|29
1642969420000|2022-01-23 20:23:40|2418.88|2410.18|2419.76|2411.06|2419.77|2411.07|2418.6|2409.9|33
1642969430000|2022-01-23 20:23:50|2419.75|2411.05|2420.14|2411.44|2420.8|2412.1|2419.75|2411.05|32
1642969440000|2022-01-23 20:24:00|2420.15|2411.45|2420.51|2411.81|2420.73|2412.03|2420.01|2411.31|35
1642969450000|2022-01-23 20:24:10|2420.25|2411.55|2417.01|2408.31|2420.25|2411.55|2417.01|2408.31|37
1642969460000|2022-01-23 20:24:20|2417|2408.3|2416.25|2407.55|2417.37|2408.67|2416.25|2407.55|34
1642969470000|2022-01-23 20:24:30|2416.37|2407.67|2415.47|2406.77|2416.37|2407.67|2415.27|2406.57|37
1642969480000|2022-01-23 20:24:40|2415.46|2406.76|2416.66|2407.96|2416.84|2408.14|2415.46|2406.76|38
1642969490000|2022-01-23 20:24:50|2416.85|2408.15|2417.2|2408.5|2417.47|2408.77|2415.91|2407.21|37
1642969500000|2022-01-23 20:25:00|2417.24|2408.54|2417.34|2408.64|2417.98|2409.28|2417.04|2408.34|38
1642969510000|2022-01-23 20:25:10|2417.3|2408.6|2417.17|2408.47|2417.53|2408.83|2416.75|2408.05|38
1642969520000|2022-01-23 20:25:20|2417.11|2408.41|2417.63|2408.93|2417.63|2408.93|2417.11|2408.41|30
1642969530000|2022-01-23 20:25:30|2417.55|2408.85|2415.68|2406.98|2417.55|2408.85|2415.36|2406.66|37
1642969540000|2022-01-23 20:25:40|2415.78|2407.08|2416.59|2407.89|2417.08|2408.38|2415.78|2407.08|35
1642969550000|2022-01-23 20:25:50|2416.62|2407.92|2416.06|2407.36|2416.64|2407.94|2415.98|2407.28|34
1642969560000|2022-01-23 20:26:00|2416.04|2407.34|2417.68|2408.98|2417.68|2408.98|2416.04|2407.34|32
1642969570000|2022-01-23 20:26:10|2417.7|2409|2417.6|2408.9|2417.91|2409.21|2417.47|2408.77|31
1642969580000|2022-01-23 20:26:20|2417.63|2408.93|2418.33|2409.63|2418.44|2409.74|2417.37|2408.67|34
1642969590000|2022-01-23 20:26:30|2418.37|2409.67|2419.68|2410.98|2419.68|2410.98|2418.35|2409.65|34
1642969600000|2022-01-23 20:26:40|2419.7|2411|2419.38|2410.68|2419.82|2411.12|2419.34|2410.64|29
1642969610000|2022-01-23 20:26:50|2419.42|2410.72|2418.76|2410.06|2419.42|2410.72|2418.56|2409.86|33
1642969620000|2022-01-23 20:27:00|2418.85|2410.15|2419.5|2410.8|2419.5|2410.8|2417.77|2409.07|36
1642969630000|2022-01-23 20:27:10|2419.48|2410.78|2420.46|2411.76|2421.04|2412.34|2419.48|2410.78|34
1642969640000|2022-01-23 20:27:20|2420.48|2411.78|2419.88|2411.18|2420.49|2411.79|2419.88|2411.18|27
1642969650000|2022-01-23 20:27:30|2419.93|2411.23|2419.47|2410.77|2420.14|2411.44|2419.45|2410.75|36
1642969660000|2022-01-23 20:27:40|2419.38|2410.68|2418.27|2409.57|2419.51|2410.81|2418.27|2409.57|32
1642969670000|2022-01-23 20:27:50|2418.25|2409.55|2417.62|2408.92|2418.25|2409.55|2417.45|2408.75|28
1642969680000|2022-01-23 20:28:00|2417.54|2408.84|2417.73|2409.03|2417.79|2409.09|2416.8|2408.1|33
1642969690000|2022-01-23 20:28:10|2417.67|2408.97|2416.93|2408.23|2417.8|2409.1|2416.87|2408.17|33
1642969700000|2022-01-23 20:28:20|2416.88|2408.18|2415.63|2406.93|2416.97|2408.27|2415.55|2406.85|31
1642969710000|2022-01-23 20:28:30|2415.64|2406.94|2414.71|2406.01|2415.71|2407.01|2414.71|2406.01|33
1642969720000|2022-01-23 20:28:40|2414.74|2406.04|2413.46|2404.76|2414.74|2406.04|2413.46|2404.76|39
1642969730000|2022-01-23 20:28:50|2413.41|2404.71|2412.24|2403.54|2413.43|2404.73|2411.72|2403.02|39
1642969740000|2022-01-23 20:29:00|2411.9|2403.2|2407.48|2398.78|2411.9|2403.2|2407.48|2398.78|37
1642969750000|2022-01-23 20:29:10|2407.35|2398.65|2407.88|2399.18|2408.73|2400.03|2406.6|2397.9|36
1642969760000|2022-01-23 20:29:20|2407.97|2399.27|2406.16|2397.46|2408.16|2399.46|2406.13|2397.43|38
1642969770000|2022-01-23 20:29:30|2406.17|2397.47|2408|2399.3|2408|2399.3|2406.17|2397.47|33
1642969780000|2022-01-23 20:29:40|2407.97|2399.27|2408.45|2399.75|2409.23|2400.53|2407.9|2399.2|37
1642969790000|2022-01-23 20:29:50|2408.49|2399.79|2407.95|2399.25|2408.56|2399.86|2407.49|2398.79|35
1642969800000|2022-01-23 20:30:00|2407.9|2399.2|2406.69|2397.99|2407.91|2399.21|2406.69|2397.99|39
1642969810000|2022-01-23 20:30:10|2406.67|2397.97|2406.6|2397.9|2406.67|2397.97|2405.56|2396.86|35
1642969820000|2022-01-23 20:30:20|2406.7|2398|2406|2397.3|2407.18|2398.48|2405.77|2397.07|36
1642969830000|2022-01-23 20:30:30|2406.12|2397.42|2405.77|2397.07|2406.5|2397.8|2405.71|2397.01|35
1642969840000|2022-01-23 20:30:40|2406.04|2397.34|2405.99|2397.29|2406.41|2397.71|2405.94|2397.24|35
1642969850000|2022-01-23 20:30:50|2406.15|2397.45|2407.12|2398.42|2407.12|2398.42|2405.99|2397.29|31
1642969860000|2022-01-23 20:31:00|2407.16|2398.46|2407.9|2399.2|2408.01|2399.31|2407.03|2398.33|35
1642969870000|2022-01-23 20:31:10|2407.84|2399.14|2408.62|2399.92|2408.81|2400.11|2407.84|2399.14|36
1642969880000|2022-01-23 20:31:20|2408.65|2399.95|2411.52|2402.82|2411.52|2402.82|2408.54|2399.84|38
1642969890000|2022-01-23 20:31:30|2411.72|2403.02|2412.99|2404.29|2413.03|2404.33|2411.72|2403.02|39
1642969900000|2022-01-23 20:31:40|2412.81|2404.11|2410.29|2401.59|2412.81|2404.11|2410.29|2401.59|34
1642969910000|2022-01-23 20:31:50|2410.34|2401.64|2409.7|2401|2410.34|2401.64|2409.53|2400.83|38
1642969920000|2022-01-23 20:32:00|2409.61|2400.91|2410.72|2402.02|2411.66|2402.96|2409.61|2400.91|37
1642969930000|2022-01-23 20:32:10|2410.65|2401.95|2412.82|2402.62|2412.97|2402.77|2410.5|2401.8|34
1642969940000|2022-01-23 20:32:20|2412.89|2402.69|2412.6|2402.4|2413.27|2403.07|2412.03|2401.83|38
1642969950000|2022-01-23 20:32:30|2412.61|2402.41|2413.2|2403|2413.2|2403|2412.45|2402.25|35
1642969960000|2022-01-23 20:32:40|2413.27|2403.07|2413.27|2403.07|2413.9|2403.7|2413.17|2402.97|37
1642969970000|2022-01-23 20:32:50|2413.29|2403.09|2413.45|2403.25|2413.45|2403.25|2412.71|2402.51|34
1642969980000|2022-01-23 20:33:00|2413.48|2403.28|2413.94|2403.74|2414.29|2404.09|2413.25|2403.05|37
1642969990000|2022-01-23 20:33:10|2413.85|2403.65|2413.22|2403.02|2413.95|2403.75|2412.99|2402.79|33
1642970000000|2022-01-23 20:33:20|2413.2|2403|2413.79|2403.59|2413.91|2403.71|2413.2|2403|36
1642970010000|2022-01-23 20:33:30|2413.82|2403.62|2414.63|2404.43|2414.69|2404.49|2413.54|2403.34|38
1642970020000|2022-01-23 20:33:40|2414.65|2404.45|2414.78|2404.58|2415.1|2404.9|2414.28|2404.08|34
1642970030000|2022-01-23 20:33:50|2414.8|2404.6|2414.86|2404.66|2414.94|2404.74|2414.65|2404.45|30
1642970040000|2022-01-23 20:34:00|2414.85|2404.65|2414.66|2404.46|2414.95|2404.75|2414.45|2404.25|32
1642970050000|2022-01-23 20:34:10|2414.68|2404.48|2413.6|2403.4|2414.88|2404.68|2413.6|2403.4|35
1642970060000|2022-01-23 20:34:20|2413.57|2403.37|2412.48|2402.28|2413.57|2403.37|2412.48|2402.28|38
1642970070000|2022-01-23 20:34:30|2412.47|2402.27|2411.52|2401.32|2412.47|2402.27|2411.52|2401.32|36
1642970080000|2022-01-23 20:34:40|2411.4|2401.2|2412.1|2401.9|2412.25|2402.05|2411.09|2400.89|34
1642970090000|2022-01-23 20:34:50|2411.48|2401.28|2411.27|2401.07|2411.48|2401.28|2410.55|2400.35|38
1642970100000|2022-01-23 20:35:00|2411.29|2401.09|2411.79|2401.59|2412.44|2402.24|2410.96|2400.76|38
1642970110000|2022-01-23 20:35:10|2411.54|2401.34|2411.75|2401.55|2412.09|2401.89|2410.78|2400.58|38
1642970120000|2022-01-23 20:35:20|2411.63|2401.43|2411.33|2401.13|2411.79|2401.59|2411.15|2400.95|34
1642970130000|2022-01-23 20:35:30|2411.35|2401.15|2412.34|2402.14|2412.34|2402.14|2411.25|2401.05|30
1642970140000|2022-01-23 20:35:40|2412.49|2402.29|2412.99|2402.79|2412.99|2402.79|2412.28|2402.08|34
1642970150000|2022-01-23 20:35:50|2413|2402.8|2413|2402.8|2413.14|2402.94|2412.92|2402.72|34
1642970160000|2022-01-23 20:36:00|2413.03|2402.83|2413.95|2403.75|2413.95|2403.75|2413.03|2402.83|27
1642970170000|2022-01-23 20:36:10|2413.96|2403.76|2414.74|2404.54|2414.75|2404.55|2413.87|2403.67|30
1642970180000|2022-01-23 20:36:20|2414.73|2404.53|2414.22|2404.02|2414.73|2404.53|2414.13|2403.93|33
1642970190000|2022-01-23 20:36:30|2414.2|2404|2414.73|2404.53|2415.13|2404.93|2414.02|2403.82|31
1642970200000|2022-01-23 20:36:40|2414.77|2404.57|2416.52|2406.32|2416.68|2406.48|2414.67|2404.47|31
1642970210000|2022-01-23 20:36:50|2416.35|2406.15|2417.57|2407.37|2417.72|2407.52|2416.15|2405.95|33
1642970220000|2022-01-23 20:37:00|2417.56|2407.36|2417.42|2407.22|2417.98|2407.78|2417.24|2407.04|32
1642970230000|2022-01-23 20:37:10|2417.43|2407.23|2416.82|2406.62|2417.43|2407.23|2416.82|2406.62|35
1642970240000|2022-01-23 20:37:20|2416.78|2406.58|2416.94|2406.74|2417.06|2406.86|2416.78|2406.58|34
1642970250000|2022-01-23 20:37:30|2416.93|2406.73|2418.41|2408.21|2418.41|2408.21|2415.52|2405.32|36
1642970260000|2022-01-23 20:37:40|2418.64|2408.44|2420.01|2409.81|2420.38|2410.18|2418.51|2408.31|38
1642970270000|2022-01-23 20:37:50|2420.05|2409.85|2420.4|2410.2|2421.21|2411.01|2420.05|2409.85|35
1642970280000|2022-01-23 20:38:00|2420.43|2410.23|2423.65|2413.45|2423.68|2413.48|2420.23|2410.03|37
1642970290000|2022-01-23 20:38:10|2423.59|2413.39|2422.6|2412.4|2423.71|2413.51|2422.49|2412.29|40
1642970300000|2022-01-23 20:38:20|2422.63|2412.43|2423.68|2413.48|2423.77|2413.57|2422.63|2412.43|37
1642970310000|2022-01-23 20:38:30|2423.87|2413.67|2425.61|2415.41|2425.84|2415.64|2423.83|2413.63|39
1642970320000|2022-01-23 20:38:40|2425.4|2415.2|2423.27|2413.07|2425.4|2415.2|2423.27|2413.07|36
1642970330000|2022-01-23 20:38:50|2423.19|2412.99|2422.94|2412.74|2423.19|2412.99|2422.7|2412.5|33
1642970340000|2022-01-23 20:39:00|2422.93|2412.73|2422.82|2412.62|2423.53|2413.33|2422.56|2412.36|36
1642970350000|2022-01-23 20:39:10|2422.89|2412.69|2422.39|2412.19|2422.89|2412.69|2422.39|2412.19|36
1642970360000|2022-01-23 20:39:20|2422.21|2412.01|2421.64|2411.44|2422.6|2412.4|2421.64|2411.44|35
1642970370000|2022-01-23 20:39:30|2421.78|2411.58|2422.64|2412.44|2422.85|2412.65|2421.62|2411.42|32
1642970380000|2022-01-23 20:39:40|2422.65|2412.45|2425|2414.8|2425.07|2414.87|2422.65|2412.45|36
1642970390000|2022-01-23 20:39:50|2424.99|2414.79|2427.06|2416.86|2427.06|2416.86|2424.72|2414.52|35
1642970400000|2022-01-23 20:40:00|2427.1|2416.9|2425.03|2414.83|2427.2|2417|2424.52|2414.32|37
1642970410000|2022-01-23 20:40:10|2424.91|2414.71|2424.37|2414.17|2424.99|2414.79|2423.48|2413.28|37
1642970420000|2022-01-23 20:40:20|2424.32|2414.12|2422.17|2411.97|2424.32|2414.12|2422.13|2411.93|36
1642970430000|2022-01-23 20:40:30|2422.23|2412.03|2422.36|2412.16|2422.38|2412.18|2421.67|2411.47|27
1642970440000|2022-01-23 20:40:40|2422.35|2412.15|2423.93|2413.73|2423.94|2413.74|2422.35|2412.15|33
1642970450000|2022-01-23 20:40:50|2423.85|2413.65|2424.07|2413.87|2424.15|2413.95|2423.41|2413.21|37
1642970460000|2022-01-23 20:41:00|2424.06|2413.86|2423.61|2413.41|2424.37|2414.17|2423.02|2412.82|35
1642970470000|2022-01-23 20:41:10|2423.52|2413.32|2422.8|2412.6|2423.56|2413.36|2422.8|2412.6|32
1642970480000|2022-01-23 20:41:20|2422.89|2412.69|2423.12|2412.92|2423.52|2413.32|2422.89|2412.69|36
1642970490000|2022-01-23 20:41:30|2423.13|2412.93|2422.07|2411.87|2423.13|2412.93|2422.07|2411.87|35
1642970500000|2022-01-23 20:41:40|2422.05|2411.85|2422.93|2412.73|2422.99|2412.79|2421.88|2411.68|32
1642970510000|2022-01-23 20:41:50|2422.96|2412.76|2422.25|2412.05|2423.01|2412.81|2422.2|2412|33
1642970520000|2022-01-23 20:42:00|2422.24|2412.04|2422.74|2412.54|2422.74|2412.54|2422.13|2411.93|34
1642970530000|2022-01-23 20:42:10|2422.88|2412.68|2423.24|2413.04|2424.06|2413.86|2422.88|2412.68|35
1642970540000|2022-01-23 20:42:20|2423.22|2413.02|2422.88|2412.68|2423.22|2413.02|2422.73|2412.53|35
1642970550000|2022-01-23 20:42:30|2422.86|2412.66|2423.73|2413.53|2423.73|2413.53|2421.59|2411.39|33
1642970560000|2022-01-23 20:42:40|2423.72|2413.52|2423.88|2413.68|2424.13|2413.93|2423.62|2413.42|32
1642970570000|2022-01-23 20:42:50|2423.74|2413.54|2424.03|2413.83|2424.07|2413.87|2423.7|2413.5|25
1642970580000|2022-01-23 20:43:00|2423.99|2413.79|2423.52|2413.32|2424.06|2413.86|2423.36|2413.16|31
1642970590000|2022-01-23 20:43:10|2423.44|2413.24|2424.34|2414.14|2424.36|2414.16|2423.39|2413.19|32
1642970600000|2022-01-23 20:43:20|2424.39|2414.19|2424.52|2414.32|2424.63|2414.43|2424.39|2414.19|32
1642970610000|2022-01-23 20:43:30|2424.58|2414.38|2423.98|2413.78|2424.58|2414.38|2423.86|2413.66|29
1642970620000|2022-01-23 20:43:40|2424.04|2413.84|2424.05|2413.85|2424.06|2413.86|2423.94|2413.74|26
1642970630000|2022-01-23 20:43:50|2423.9|2413.7|2424.89|2414.69|2424.89|2414.69|2422.66|2412.46|35
1642970640000|2022-01-23 20:44:00|2424.88|2414.68|2424.27|2414.07|2424.88|2414.68|2423.61|2413.41|35
1642970650000|2022-01-23 20:44:10|2424.29|2414.09|2424.7|2414.5|2424.81|2414.61|2424.29|2414.09|32
1642970660000|2022-01-23 20:44:20|2424.71|2414.51|2423.94|2413.74|2424.73|2414.53|2423.94|2413.74|31
1642970670000|2022-01-23 20:44:30|2423.97|2413.77|2423.12|2412.92|2423.97|2413.77|2423.01|2412.81|34
1642970680000|2022-01-23 20:44:40|2423.13|2412.93|2424|2413.8|2424.08|2413.88|2423.13|2412.93|33
1642970690000|2022-01-23 20:44:50|2423.89|2413.69|2422.97|2412.77|2423.89|2413.69|2422.95|2412.75|36
1642970700000|2022-01-23 20:45:00|2422.99|2412.79|2423.13|2412.93|2423.57|2413.37|2422.99|2412.79|35
1642970710000|2022-01-23 20:45:10|2423.15|2412.95|2421.78|2411.58|2423.27|2413.07|2421.76|2411.56|35
1642970720000|2022-01-23 20:45:20|2421.77|2411.57|2420.81|2410.61|2421.77|2411.57|2420.41|2410.21|34
1642970730000|2022-01-23 20:45:30|2420.8|2410.6|2419.99|2409.79|2420.82|2410.62|2419.99|2409.79|33
1642970740000|2022-01-23 20:45:40|2420.03|2409.83|2419.85|2409.65|2420.04|2409.84|2419.82|2409.62|30
1642970750000|2022-01-23 20:45:50|2419.88|2409.68|2421|2410.8|2421|2410.8|2419.85|2409.65|29
1642970760000|2022-01-23 20:46:00|2421.09|2410.89|2423.1|2412.9|2423.62|2413.42|2421.09|2410.89|32
1642970770000|2022-01-23 20:46:10|2423.15|2412.95|2426.06|2415.86|2426.06|2415.86|2423.08|2412.88|36
1642970780000|2022-01-23 20:46:20|2426.59|2416.39|2430.57|2420.37|2432.44|2422.24|2426.59|2416.39|39
1642970790000|2022-01-23 20:46:30|2430.41|2420.21|2429.81|2419.61|2432.27|2422.07|2429.81|2419.61|37
1642970800000|2022-01-23 20:46:40|2429.77|2419.57|2428.03|2417.83|2429.89|2419.69|2427.61|2417.41|36
1642970810000|2022-01-23 20:46:50|2428.17|2417.97|2426.78|2416.58|2428.33|2418.13|2426.25|2416.05|39
1642970820000|2022-01-23 20:47:00|2426.79|2416.59|2425.27|2415.07|2427.03|2416.83|2425.2|2415|38
1642970830000|2022-01-23 20:47:10|2425.31|2415.11|2426.72|2416.52|2427.43|2417.23|2425.24|2415.04|36
1642970840000|2022-01-23 20:47:20|2426.77|2416.57|2427.58|2417.38|2427.76|2417.56|2426.77|2416.57|36
1642970850000|2022-01-23 20:47:30|2427.61|2417.41|2425.32|2415.12|2427.63|2417.43|2425.32|2415.12|36
1642970860000|2022-01-23 20:47:40|2425.54|2415.34|2426.13|2415.93|2426.78|2416.58|2425.27|2415.07|37
1642970870000|2022-01-23 20:47:50|2426.15|2415.95|2426.27|2416.07|2426.96|2416.76|2426.15|2415.95|31
1642970880000|2022-01-23 20:48:00|2425.95|2415.75|2426.76|2416.56|2426.81|2416.61|2425.78|2415.58|26
1642970890000|2022-01-23 20:48:10|2426.78|2416.58|2425.72|2415.52|2426.78|2416.58|2425.42|2415.22|39
1642970900000|2022-01-23 20:48:20|2425.71|2415.51|2425.41|2415.21|2426.7|2416.5|2425.41|2415.21|37
1642970910000|2022-01-23 20:48:30|2425.47|2415.27|2425.24|2415.04|2425.66|2415.46|2424.92|2414.72|36
1642970920000|2022-01-23 20:48:40|2425.25|2415.05|2425.31|2415.11|2425.65|2415.45|2425.22|2415.02|32
1642970930000|2022-01-23 20:48:50|2425.38|2415.18|2426.26|2416.06|2426.32|2416.12|2425|2414.8|38
1642970940000|2022-01-23 20:49:00|2426.27|2416.07|2426.28|2416.08|2426.4|2416.2|2426.15|2415.95|29
1642970950000|2022-01-23 20:49:10|2426.31|2416.11|2426.38|2416.18|2426.44|2416.24|2425.73|2415.53|30
1642970960000|2022-01-23 20:49:20|2426.39|2416.19|2428.53|2418.33|2428.53|2418.33|2426.37|2416.17|31
1642970970000|2022-01-23 20:49:30|2428.62|2418.42|2429.35|2419.15|2429.35|2419.15|2428.49|2418.29|36
1642970980000|2022-01-23 20:49:40|2429.2|2419|2427.94|2417.74|2429.26|2419.06|2427.04|2416.84|38
1642970990000|2022-01-23 20:49:50|2427.99|2417.79|2427.04|2416.84|2428.73|2418.53|2426.94|2416.74|38
1642971000000|2022-01-23 20:50:00|2427|2416.8|2427.51|2417.31|2427.7|2417.5|2426.6|2416.4|34
1642971010000|2022-01-23 20:50:10|2427.41|2417.21|2425.42|2415.22|2427.96|2417.76|2425.27|2415.07|37
1642971020000|2022-01-23 20:50:20|2425.38|2415.18|2426.13|2415.93|2426.22|2416.02|2425.28|2415.08|33
1642971030000|2022-01-23 20:50:30|2426.07|2415.87|2427.01|2416.81|2427.61|2417.41|2425.82|2415.62|34
1642971040000|2022-01-23 20:50:40|2426.93|2416.73|2428.05|2417.85|2428.05|2417.85|2426.9|2416.7|28
1642971050000|2022-01-23 20:50:50|2428.14|2417.94|2429.83|2419.63|2429.83|2419.63|2428.1|2417.9|28
1642971060000|2022-01-23 20:51:00|2429.82|2419.62|2428.78|2418.58|2429.9|2419.7|2428.51|2418.31|33
1642971070000|2022-01-23 20:51:10|2428.93|2418.73|2429.67|2419.47|2429.67|2419.47|2428.93|2418.73|33
1642971080000|2022-01-23 20:51:20|2429.93|2419.73|2431.15|2420.95|2431.15|2420.95|2429.79|2419.59|33
1642971090000|2022-01-23 20:51:30|2431.2|2421|2431.3|2421.1|2432.98|2422.78|2431.2|2421|38
1642971100000|2022-01-23 20:51:40|2431.25|2421.05|2431.36|2421.16|2432.5|2422.3|2431.06|2420.86|36
1642971110000|2022-01-23 20:51:50|2431.3|2421.1|2429.81|2419.61|2431.73|2421.53|2429.81|2419.61|36
1642971120000|2022-01-23 20:52:00|2429.77|2419.57|2428.58|2418.38|2430.25|2420.05|2428.23|2418.03|37
1642971130000|2022-01-23 20:52:10|2428.53|2418.33|2427.83|2417.63|2428.66|2418.46|2427.54|2417.34|37
1642971140000|2022-01-23 20:52:20|2427.81|2417.61|2429|2418.8|2429|2418.8|2427.57|2417.37|33
1642971150000|2022-01-23 20:52:30|2428.99|2418.79|2429.37|2419.17|2429.83|2419.63|2428.7|2418.5|33
1642971160000|2022-01-23 20:52:40|2429.53|2419.33|2429.38|2419.18|2430.02|2419.82|2428.58|2418.38|34
1642971170000|2022-01-23 20:52:50|2429.36|2419.16|2427.76|2417.56|2429.36|2419.16|2427.01|2416.81|32
1642971180000|2022-01-23 20:53:00|2427.69|2417.49|2427.8|2417.6|2428.79|2418.59|2427.65|2417.45|35
1642971190000|2022-01-23 20:53:10|2427.79|2417.59|2428.2|2418|2428.28|2418.08|2427.47|2417.27|33
1642971200000|2022-01-23 20:53:20|2428.25|2418.05|2428.46|2418.26|2428.58|2418.38|2428.07|2417.87|32
1642971210000|2022-01-23 20:53:30|2428.44|2418.24|2428.12|2417.92|2428.44|2418.24|2428.11|2417.91|33
1642971220000|2022-01-23 20:53:40|2428.16|2417.96|2427.85|2417.65|2428.16|2417.96|2427.5|2417.3|29
1642971230000|2022-01-23 20:53:50|2427.78|2417.58|2427.75|2417.55|2427.98|2417.78|2427.33|2417.13|34
1642971240000|2022-01-23 20:54:00|2427.76|2417.56|2428.22|2418.02|2428.25|2418.05|2427.72|2417.52|28
1642971250000|2022-01-23 20:54:10|2428.23|2418.03|2429.17|2418.97|2429.17|2418.97|2428.22|2418.02|31
1642971260000|2022-01-23 20:54:20|2429.35|2419.15|2429.98|2419.78|2430.05|2419.85|2429.35|2419.15|38
1642971270000|2022-01-23 20:54:30|2429.97|2419.77|2429.17|2418.97|2429.99|2419.79|2429.08|2418.88|31
1642971280000|2022-01-23 20:54:40|2429.24|2419.04|2428.46|2418.26|2429.25|2419.05|2428.35|2418.15|29
1642971290000|2022-01-23 20:54:50|2428.49|2418.29|2428.26|2418.06|2428.54|2418.34|2427.78|2417.58|34
1642971300000|2022-01-23 20:55:00|2428.15|2417.95|2428.63|2418.43|2429.13|2418.93|2427.79|2417.59|37
1642971310000|2022-01-23 20:55:10|2428.62|2418.42|2428.19|2417.99|2428.62|2418.42|2428.04|2417.84|33
1642971320000|2022-01-23 20:55:20|2428.16|2417.96|2427.59|2417.39|2428.16|2417.96|2427.25|2417.05|36
1642971330000|2022-01-23 20:55:30|2427.71|2417.51|2429.33|2419.13|2429.47|2419.27|2427.71|2417.51|35
1642971340000|2022-01-23 20:55:40|2429.35|2419.15|2428.74|2418.54|2429.56|2419.36|2428.72|2418.52|33
1642971350000|2022-01-23 20:55:50|2428.71|2418.51|2428.96|2418.76|2430.06|2419.86|2428.69|2418.49|36
1642971360000|2022-01-23 20:56:00|2428.95|2418.75|2428.13|2417.93|2429.07|2418.87|2428.13|2417.93|31
1642971370000|2022-01-23 20:56:10|2427.93|2417.73|2428|2417.8|2428.49|2418.29|2427.54|2417.34|35
1642971380000|2022-01-23 20:56:20|2427.99|2417.79|2426.28|2416.08|2428|2417.8|2426.26|2416.06|33
1642971390000|2022-01-23 20:56:30|2426.25|2416.05|2426.13|2415.93|2426.44|2416.24|2426.02|2415.82|35
1642971400000|2022-01-23 20:56:40|2426.16|2415.96|2426.58|2416.38|2426.58|2416.38|2426.13|2415.93|30
1642971410000|2022-01-23 20:56:50|2426.55|2416.35|2428.5|2418.3|2428.5|2418.3|2426.55|2416.35|27
1642971420000|2022-01-23 20:57:00|2428.51|2418.31|2426.44|2416.24|2428.84|2418.64|2426.44|2416.24|35
1642971430000|2022-01-23 20:57:10|2426.43|2416.23|2426.21|2416.01|2426.43|2416.23|2425.49|2415.29|37
1642971440000|2022-01-23 20:57:20|2426.2|2416|2424.5|2414.3|2426.2|2416|2423.8|2413.6|36
1642971450000|2022-01-23 20:57:30|2424.38|2414.18|2425.76|2415.56|2425.79|2415.59|2424.27|2414.07|36
1642971460000|2022-01-23 20:57:40|2425.75|2415.55|2426.22|2416.02|2426.33|2416.13|2425.1|2414.9|39
1642971470000|2022-01-23 20:57:50|2426.23|2416.03|2426.36|2416.16|2427.14|2416.94|2426.16|2415.96|34
1642971480000|2022-01-23 20:58:00|2426.38|2416.18|2425.98|2415.78|2426.38|2416.18|2425.37|2415.17|34
1642971490000|2022-01-23 20:58:10|2426|2415.8|2425.87|2415.67|2427.56|2417.36|2425.87|2415.67|39
1642971500000|2022-01-23 20:58:20|2425.86|2415.66|2428.97|2418.77|2429.31|2419.11|2425.86|2415.66|37
1642971510000|2022-01-23 20:58:30|2428.75|2418.55|2428.43|2418.23|2428.97|2418.77|2427.69|2417.49|35
1642971520000|2022-01-23 20:58:40|2428.7|2418.5|2428.65|2418.45|2428.75|2418.55|2427.85|2417.65|33
1642971530000|2022-01-23 20:58:50|2428.66|2418.46|2429.16|2418.96|2429.2|2419|2428.65|2418.45|31
1642971540000|2022-01-23 20:59:00|2429.14|2418.94|2428.84|2418.64|2429.14|2418.94|2428.56|2418.36|35
1642971550000|2022-01-23 20:59:10|2428.81|2418.61|2429.94|2419.74|2430.58|2420.38|2428.71|2418.51|35
1642971560000|2022-01-23 20:59:20|2429.67|2419.47|2430.03|2419.83|2430.31|2420.11|2428.96|2418.76|35
1642971570000|2022-01-23 20:59:30|2429.95|2419.75|2430.28|2420.08|2431.15|2420.95|2429.49|2419.29|38
1642971580000|2022-01-23 20:59:40|2430.23|2420.03|2429.05|2418.85|2430.51|2420.31|2428.92|2418.72|38
1642971590000|2022-01-23 20:59:50|2429.09|2418.89|2429.41|2419.21|2429.59|2419.39|2428.92|2418.72|37
1642971600000|2022-01-23 21:00:00|2429.49|2419.29|2427.82|2417.62|2429.52|2419.32|2427.31|2417.11|39
1642971610000|2022-01-23 21:00:10|2427.94|2417.74|2428.45|2418.25|2428.45|2418.25|2427.15|2416.95|38
1642971620000|2022-01-23 21:00:20|2428.58|2418.38|2430.84|2420.64|2430.88|2420.68|2428.58|2418.38|35
1642971630000|2022-01-23 21:00:30|2430.76|2420.56|2431.02|2420.82|2431.82|2421.62|2430.37|2420.17|37
1642971640000|2022-01-23 21:00:40|2431|2420.8|2429.84|2419.64|2431.38|2421.18|2429.83|2419.63|39
1642971650000|2022-01-23 21:00:50|2429.93|2419.73|2428.6|2418.4|2429.93|2419.73|2428.48|2418.28|33
1642971660000|2022-01-23 21:01:00|2428.66|2418.46|2426.76|2416.56|2428.66|2418.46|2426.76|2416.56|37
1642971670000|2022-01-23 21:01:10|2426.62|2416.42|2426.28|2416.08|2427.58|2417.38|2426.17|2415.97|38
1642971680000|2022-01-23 21:01:20|2426.11|2415.91|2426.28|2416.08|2426.28|2416.08|2425.79|2415.59|36
1642971690000|2022-01-23 21:01:30|2426.27|2416.07|2425.84|2415.64|2427.04|2416.84|2425.76|2415.56|37
1642971700000|2022-01-23 21:01:40|2425.81|2415.61|2426.85|2416.65|2426.85|2416.65|2425.03|2414.83|36
1642971710000|2022-01-23 21:01:50|2426.74|2416.54|2425.79|2415.59|2426.74|2416.54|2425.64|2415.44|35
1642971720000|2022-01-23 21:02:00|2425.82|2415.62|2426.87|2416.67|2426.87|2416.67|2425.8|2415.6|34
1642971730000|2022-01-23 21:02:10|2427.12|2416.92|2425.58|2415.38|2427.5|2417.3|2425.58|2415.38|39
1642971740000|2022-01-23 21:02:20|2425.66|2415.46|2424.51|2414.31|2425.8|2415.6|2424.46|2414.26|36
1642971750000|2022-01-23 21:02:30|2424.56|2414.36|2423.99|2413.79|2425.04|2414.84|2423.87|2413.67|35
1642971760000|2022-01-23 21:02:40|2423.97|2413.77|2422.97|2412.77|2424.03|2413.83|2422.97|2412.77|35
1642971770000|2022-01-23 21:02:50|2423.08|2412.88|2423.47|2413.27|2423.98|2413.78|2422.99|2412.79|40
1642971780000|2022-01-23 21:03:00|2423.5|2413.3|2421.54|2411.34|2423.52|2413.32|2421.41|2411.21|36
1642971790000|2022-01-23 21:03:10|2421.38|2411.18|2421.42|2411.22|2422.05|2411.85|2421.28|2411.08|37
1642971800000|2022-01-23 21:03:20|2421.38|2411.18|2421.07|2410.87|2421.63|2411.43|2421.07|2410.87|39
1642971810000|2022-01-23 21:03:30|2421.06|2410.86|2420.64|2410.44|2421.22|2411.02|2420.59|2410.39|31
1642971820000|2022-01-23 21:03:40|2420.61|2410.41|2421.91|2411.71|2421.98|2411.78|2420.61|2410.41|28
1642971830000|2022-01-23 21:03:50|2421.92|2411.72|2421.9|2411.7|2422.27|2412.07|2421.56|2411.36|36
1642971840000|2022-01-23 21:04:00|2421.95|2411.75|2421.51|2411.31|2422.64|2412.44|2421.51|2411.31|36
1642971850000|2022-01-23 21:04:10|2421.37|2411.17|2421.7|2411.5|2421.73|2411.53|2420.96|2410.76|36
1642971860000|2022-01-23 21:04:20|2421.73|2411.53|2422.04|2411.84|2422.24|2412.04|2421.73|2411.53|32
1642971870000|2022-01-23 21:04:30|2422.06|2411.86|2423.35|2413.15|2423.35|2413.15|2422.06|2411.86|35
1642971880000|2022-01-23 21:04:40|2423.36|2413.16|2423.63|2413.43|2423.63|2413.43|2423.12|2412.92|33
1642971890000|2022-01-23 21:04:50|2423.66|2413.46|2423.32|2413.12|2424.27|2414.07|2423.32|2413.12|36
1642971900000|2022-01-23 21:05:00|2423.23|2413.03|2423.18|2412.98|2423.24|2413.04|2423.09|2412.89|28
1642971910000|2022-01-23 21:05:10|2423.23|2413.03|2421.8|2411.6|2423.27|2413.07|2421.6|2411.4|32
1642971920000|2022-01-23 21:05:20|2421.79|2411.59|2421.1|2410.9|2421.93|2411.73|2421.1|2410.9|35
1642971930000|2022-01-23 21:05:30|2421.11|2410.91|2420.57|2410.37|2421.29|2411.09|2420.46|2410.26|33
1642971940000|2022-01-23 21:05:40|2420.45|2410.25|2419.88|2409.68|2420.54|2410.34|2419.86|2409.66|32
1642971950000|2022-01-23 21:05:50|2419.89|2409.69|2418.5|2408.3|2420.13|2409.93|2418.01|2407.81|39
1642971960000|2022-01-23 21:06:00|2418.54|2408.34|2418.39|2408.19|2419.41|2409.21|2418.35|2408.15|34
1642971970000|2022-01-23 21:06:10|2418.34|2408.14|2418.42|2408.22|2418.46|2408.26|2418.18|2407.98|38
1642971980000|2022-01-23 21:06:20|2418.69|2408.49|2417.31|2407.11|2419.14|2408.94|2417.31|2407.11|38
1642971990000|2022-01-23 21:06:30|2417.34|2407.14|2417.39|2407.19|2417.4|2407.2|2417.24|2407.04|29
1642972000000|2022-01-23 21:06:40|2417.35|2407.15|2418.2|2408|2418.89|2408.69|2417.32|2407.12|35
1642972010000|2022-01-23 21:06:50|2418.24|2408.04|2419.56|2409.36|2419.89|2409.69|2418.22|2408.02|36
1642972020000|2022-01-23 21:07:00|2419.57|2409.37|2418.51|2408.31|2419.57|2409.37|2418.44|2408.24|32
1642972030000|2022-01-23 21:07:10|2418.52|2408.32|2417.76|2407.56|2418.55|2408.35|2417.64|2407.44|38
1642972040000|2022-01-23 21:07:20|2417.7|2407.5|2417.49|2407.29|2417.83|2407.63|2417.41|2407.21|36
1642972050000|2022-01-23 21:07:30|2417.51|2407.31|2418|2407.8|2418.1|2407.9|2417.45|2407.25|34
1642972060000|2022-01-23 21:07:40|2417.98|2407.78|2419.03|2408.83|2419.49|2409.29|2417.93|2407.73|34
1642972070000|2022-01-23 21:07:50|2418.91|2408.71|2419.03|2408.83|2419.52|2409.32|2418.81|2408.61|37
1642972080000|2022-01-23 21:08:00|2419.01|2408.81|2418.07|2407.87|2419.08|2408.88|2417.95|2407.75|34
1642972090000|2022-01-23 21:08:10|2418.08|2407.88|2419.37|2409.17|2419.48|2409.28|2417.98|2407.78|35
1642972100000|2022-01-23 21:08:20|2419.39|2409.19|2419.1|2408.9|2419.46|2409.26|2419.05|2408.85|32
1642972110000|2022-01-23 21:08:30|2419.06|2408.86|2418.69|2408.49|2419.22|2409.02|2418.69|2408.49|33
1642972120000|2022-01-23 21:08:40|2418.71|2408.51|2418.6|2408.4|2418.74|2408.54|2417.78|2407.58|36
1642972130000|2022-01-23 21:08:50|2418.61|2408.41|2419.81|2409.61|2419.81|2409.61|2418.52|2408.32|35
1642972140000|2022-01-23 21:09:00|2419.79|2409.59|2417.8|2407.6|2419.79|2409.59|2417.8|2407.6|35
1642972150000|2022-01-23 21:09:10|2417.82|2407.62|2417.46|2407.26|2418.57|2408.37|2417.46|2407.26|32
1642972160000|2022-01-23 21:09:20|2417.36|2407.16|2416.62|2406.42|2417.46|2407.26|2416.56|2406.36|37
1642972170000|2022-01-23 21:09:30|2416.58|2406.38|2417.15|2406.95|2417.15|2406.95|2416.42|2406.22|22
1642972180000|2022-01-23 21:09:40|2417.12|2406.92|2417.59|2407.39|2417.88|2407.68|2417.1|2406.9|26
1642972190000|2022-01-23 21:09:50|2417.58|2407.38|2412.84|2402.64|2417.58|2407.38|2412.76|2402.56|33
1642972200000|2022-01-23 21:10:00|2412.63|2402.43|2412.62|2402.42|2413.13|2402.93|2412.36|2402.16|38
1642972210000|2022-01-23 21:10:10|2412.63|2402.43|2413.38|2403.18|2414.24|2404.04|2412.61|2402.41|38
1642972220000|2022-01-23 21:10:20|2413.33|2403.13|2412.3|2402.1|2413.5|2403.3|2412.29|2402.09|32
1642972230000|2022-01-23 21:10:30|2412.25|2402.05|2412.69|2402.49|2412.69|2402.49|2412.2|2402|30
1642972240000|2022-01-23 21:10:40|2412.72|2402.52|2412.8|2402.6|2412.8|2402.6|2412.21|2402.01|32
1642972250000|2022-01-23 21:10:50|2413.02|2402.82|2413.17|2402.97|2413.17|2402.97|2412.7|2402.5|26
1642972260000|2022-01-23 21:11:00|2413.18|2402.98|2412.67|2402.47|2413.18|2402.98|2412.32|2402.12|35
1642972270000|2022-01-23 21:11:10|2412.65|2402.45|2412.52|2402.32|2412.76|2402.56|2412.21|2402.01|34
1642972280000|2022-01-23 21:11:20|2412.41|2402.21|2411.71|2401.51|2412.57|2402.37|2411.7|2401.5|38
1642972290000|2022-01-23 21:11:30|2411.72|2401.52|2412.1|2401.9|2412.28|2402.08|2411.72|2401.52|27
1642972300000|2022-01-23 21:11:40|2412.11|2401.91|2411.89|2401.69|2412.11|2401.91|2411.63|2401.43|25
1642972310000|2022-01-23 21:11:50|2411.97|2401.77|2411.68|2401.48|2412.41|2402.21|2411.64|2401.44|31
1642972320000|2022-01-23 21:12:00|2411.62|2401.42|2412.07|2401.87|2412.19|2401.99|2410.89|2400.69|28
1642972330000|2022-01-23 21:12:10|2412.05|2401.85|2412.02|2401.82|2412.27|2402.07|2411.41|2401.21|34
1642972340000|2022-01-23 21:12:20|2412.04|2401.84|2412.43|2402.23|2413.24|2403.04|2411.99|2401.79|39
1642972350000|2022-01-23 21:12:30|2412.44|2402.24|2413.11|2402.91|2413.16|2402.96|2412.38|2402.18|32
1642972360000|2022-01-23 21:12:40|2413.1|2402.9|2413.37|2403.17|2413.66|2403.46|2413.08|2402.88|35
1642972370000|2022-01-23 21:12:50|2413.36|2403.16|2413.61|2403.41|2413.82|2403.62|2413.36|2403.16|30
1642972380000|2022-01-23 21:13:00|2413.6|2403.4|2411.24|2401.04|2413.99|2403.79|2411.24|2401.04|37
1642972390000|2022-01-23 21:13:10|2411.36|2401.16|2411.63|2401.43|2412.23|2402.03|2411.24|2401.04|37
1642972400000|2022-01-23 21:13:20|2411.57|2401.37|2413.05|2402.85|2413.1|2402.9|2411.46|2401.26|35
1642972410000|2022-01-23 21:13:30|2413.02|2402.82|2413.31|2403.11|2413.32|2403.12|2411.74|2401.54|35
1642972420000|2022-01-23 21:13:40|2413.24|2403.04|2414.03|2403.83|2414.03|2403.83|2413.17|2402.97|27
1642972430000|2022-01-23 21:13:50|2414.27|2404.07|2415.27|2405.07|2415.27|2405.07|2413.68|2403.48|28
1642972440000|2022-01-23 21:14:00|2415.38|2405.18|2415.87|2405.67|2415.87|2405.67|2414.09|2403.89|38
1642972450000|2022-01-23 21:14:10|2416.24|2406.04|2416.68|2406.48|2416.68|2406.48|2416.24|2406.04|35
1642972460000|2022-01-23 21:14:20|2416.66|2406.46|2419|2408.8|2419.07|2408.87|2416.66|2406.46|37
1642972470000|2022-01-23 21:14:30|2418.96|2408.76|2420.62|2410.42|2420.62|2410.42|2418.96|2408.76|35
1642972480000|2022-01-23 21:14:40|2420.7|2410.5|2419.53|2409.33|2420.87|2410.67|2419.35|2409.15|38
1642972490000|2022-01-23 21:14:50|2419.58|2409.38|2419.71|2409.51|2420.15|2409.95|2419.41|2409.21|37
1642972500000|2022-01-23 21:15:00|2419.63|2409.43|2418.53|2408.33|2419.64|2409.44|2418.28|2408.08|35
1642972510000|2022-01-23 21:15:10|2418.12|2407.92|2419.8|2409.6|2419.89|2409.69|2417.78|2407.58|36
1642972520000|2022-01-23 21:15:20|2419.79|2409.59|2421.46|2411.26|2421.63|2411.43|2419.79|2409.59|38
1642972530000|2022-01-23 21:15:30|2421.44|2411.24|2420.73|2410.53|2421.48|2411.28|2420.71|2410.51|30
1642972540000|2022-01-23 21:15:40|2420.77|2410.57|2420.52|2410.32|2420.95|2410.75|2419.54|2409.34|31
1642972550000|2022-01-23 21:15:50|2420.64|2410.44|2421.07|2410.87|2421.22|2411.02|2420.64|2410.44|32
1642972560000|2022-01-23 21:16:00|2421.06|2410.86|2420.51|2410.31|2421.06|2410.86|2419.46|2409.26|38
1642972570000|2022-01-23 21:16:10|2420.41|2410.21|2420.5|2410.3|2420.5|2410.3|2420.27|2410.07|30
1642972580000|2022-01-23 21:16:20|2420.47|2410.27|2420.56|2410.36|2420.75|2410.55|2420.47|2410.27|32
1642972590000|2022-01-23 21:16:30|2420.53|2410.33|2420.42|2410.22|2420.6|2410.4|2420.42|2410.22|29
1642972600000|2022-01-23 21:16:40|2420.3|2410.1|2419.97|2409.77|2420.3|2410.1|2418.94|2408.74|37
1642972610000|2022-01-23 21:16:50|2419.99|2409.79|2418.65|2408.45|2420.07|2409.87|2418.63|2408.43|36
1642972620000|2022-01-23 21:17:00|2418.62|2408.42|2418.05|2407.85|2418.81|2408.61|2417.9|2407.7|35
1642972630000|2022-01-23 21:17:10|2418.1|2407.9|2420.51|2410.31|2420.54|2410.34|2418.1|2407.9|38
1642972640000|2022-01-23 21:17:20|2420.58|2410.38|2420.79|2410.59|2420.79|2410.59|2420.53|2410.33|32
1642972650000|2022-01-23 21:17:30|2420.8|2410.6|2420.38|2410.18|2420.99|2410.79|2420.32|2410.12|29
1642972660000|2022-01-23 21:17:40|2420.36|2410.16|2421.18|2410.98|2421.18|2410.98|2420.35|2410.15|35
1642972670000|2022-01-23 21:17:50|2421.19|2410.99|2420.41|2410.21|2421.21|2411.01|2420.38|2410.18|37
1642972680000|2022-01-23 21:18:00|2420.42|2410.22|2421.1|2410.9|2421.35|2411.15|2420.41|2410.21|37
1642972690000|2022-01-23 21:18:10|2421.09|2410.89|2423.02|2412.82|2423.02|2412.82|2420.87|2410.67|36
1642972700000|2022-01-23 21:18:20|2423.09|2412.89|2423.35|2413.15|2423.42|2413.22|2422.77|2412.57|35
1642972710000|2022-01-23 21:18:30|2423.38|2413.18|2422.06|2411.86|2423.38|2413.18|2421.69|2411.49|38
1642972720000|2022-01-23 21:18:40|2422.14|2411.94|2423.21|2413.01|2423.32|2413.12|2421.67|2411.47|37
1642972730000|2022-01-23 21:18:50|2423.29|2413.09|2423.4|2413.2|2423.43|2413.23|2423.18|2412.98|27
1642972740000|2022-01-23 21:19:00|2423.16|2412.96|2423.07|2412.87|2423.23|2413.03|2422.31|2412.11|35
1642972750000|2022-01-23 21:19:10|2423.11|2412.91|2423.07|2412.87|2423.14|2412.94|2422.93|2412.73|31
1642972760000|2022-01-23 21:19:20|2423.03|2412.83|2423.47|2413.27|2423.54|2413.34|2423.03|2412.83|36
1642972770000|2022-01-23 21:19:30|2423.4|2413.2|2423.12|2412.92|2423.5|2413.3|2422.51|2412.31|32
1642972780000|2022-01-23 21:19:40|2423.06|2412.86|2423.63|2413.43|2423.68|2413.48|2423.04|2412.84|29
1642972790000|2022-01-23 21:19:50|2423.61|2413.41|2423.35|2413.15|2423.75|2413.55|2423.28|2413.08|30
1642972800000|2022-01-23 21:20:00|2423.32|2413.12|2422.76|2412.56|2423.37|2413.17|2422.76|2412.56|32
1642972810000|2022-01-23 21:20:10|2422.53|2412.33|2422.39|2412.19|2422.53|2412.33|2421.6|2411.4|36
1642972820000|2022-01-23 21:20:20|2422.53|2412.33|2422.21|2412.01|2422.68|2412.48|2422.01|2411.81|37
1642972830000|2022-01-23 21:20:30|2422.27|2412.07|2422.52|2412.32|2423.09|2412.89|2422.27|2412.07|31
1642972840000|2022-01-23 21:20:40|2422.57|2412.37|2423.06|2412.86|2423.06|2412.86|2422.43|2412.23|29
1642972850000|2022-01-23 21:20:50|2423.18|2412.98|2424.1|2413.9|2424.1|2413.9|2423.18|2412.98|33
1642972860000|2022-01-23 21:21:00|2424.02|2413.82|2423.82|2413.62|2424.13|2413.93|2423.78|2413.58|30
1642972870000|2022-01-23 21:21:10|2423.91|2413.71|2423.4|2413.2|2423.96|2413.76|2422.97|2412.77|32
1642972880000|2022-01-23 21:21:20|2423.43|2413.23|2424.22|2414.02|2424.49|2414.29|2423.43|2413.23|34
1642972890000|2022-01-23 21:21:30|2424.2|2414|2423.91|2413.71|2424.23|2414.03|2423.88|2413.68|29
1642972900000|2022-01-23 21:21:40|2423.88|2413.68|2423.28|2413.08|2423.91|2413.71|2423.28|2413.08|25
1642972910000|2022-01-23 21:21:50|2423.33|2413.13|2424.05|2413.85|2424.05|2413.85|2423.33|2413.13|29
1642972920000|2022-01-23 21:22:00|2424.07|2413.87|2422.25|2412.05|2424.07|2413.87|2422.25|2412.05|34
1642972930000|2022-01-23 21:22:10|2421.77|2411.57|2422.17|2411.97|2422.72|2412.52|2421.6|2411.4|34
1642972940000|2022-01-23 21:22:20|2422.3|2412.1|2423.34|2413.14|2423.62|2413.42|2422.24|2412.04|38
1642972950000|2022-01-23 21:22:30|2423.36|2413.16|2423.23|2413.03|2423.54|2413.34|2423.12|2412.92|30
1642972960000|2022-01-23 21:22:40|2423.24|2413.04|2424.46|2414.26|2424.46|2414.26|2423.24|2413.04|33
1642972970000|2022-01-23 21:22:50|2424.83|2414.63|2425.59|2415.39|2425.93|2415.73|2424.83|2414.63|35
1642972980000|2022-01-23 21:23:00|2425.31|2415.11|2425.91|2415.71|2425.95|2415.75|2425.23|2415.03|32
1642972990000|2022-01-23 21:23:10|2426.03|2415.83|2425.93|2415.73|2427.54|2417.34|2425.87|2415.67|34
1642973000000|2022-01-23 21:23:20|2425.94|2415.74|2425.53|2415.33|2426.73|2416.53|2425.53|2415.33|37
1642973010000|2022-01-23 21:23:30|2425.54|2415.34|2424.09|2413.89|2425.56|2415.36|2424.09|2413.89|33
1642973020000|2022-01-23 21:23:40|2423.95|2413.75|2425.19|2414.99|2425.2|2415|2423.84|2413.64|29
1642973030000|2022-01-23 21:23:50|2425.18|2414.98|2425.1|2414.9|2426.57|2416.37|2424.95|2414.75|38
1642973040000|2022-01-23 21:24:00|2425.11|2414.91|2423.61|2413.41|2425.17|2414.97|2423.3|2413.1|32
1642973050000|2022-01-23 21:24:10|2423.3|2413.1|2423.08|2412.88|2423.42|2413.22|2422.75|2412.55|34
1642973060000|2022-01-23 21:24:20|2423.05|2412.85|2423.01|2412.81|2423.42|2413.22|2422.77|2412.57|37
1642973070000|2022-01-23 21:24:30|2423.08|2412.88|2423.14|2412.94|2423.3|2413.1|2423.06|2412.86|25
1642973080000|2022-01-23 21:24:40|2423.15|2412.95|2425.36|2415.16|2425.37|2415.17|2423.15|2412.95|34
1642973090000|2022-01-23 21:24:50|2425.27|2415.07|2426.91|2416.71|2426.94|2416.74|2424.98|2414.78|38
1642973100000|2022-01-23 21:25:00|2426.87|2416.67|2427.14|2416.94|2427.14|2416.94|2425.62|2415.42|37
1642973110000|2022-01-23 21:25:10|2427.12|2416.92|2429.42|2419.22|2429.42|2419.22|2426.52|2416.32|40
1642973120000|2022-01-23 21:25:20|2430.14|2419.94|2430.2|2420|2430.83|2420.63|2429.26|2419.06|39
1642973130000|2022-01-23 21:25:30|2430.65|2420.45|2429.54|2419.34|2430.78|2420.58|2429.37|2419.17|39
1642973140000|2022-01-23 21:25:40|2429.56|2419.36|2429.72|2419.52|2430.17|2419.97|2428.91|2418.71|36
1642973150000|2022-01-23 21:25:50|2429.6|2419.4|2429.83|2419.63|2430.16|2419.96|2429.31|2419.11|36
1642973160000|2022-01-23 21:26:00|2430.07|2419.87|2430.6|2420.4|2431.22|2421.02|2429.48|2419.28|38
1642973170000|2022-01-23 21:26:10|2430.58|2420.38|2428.79|2418.59|2430.58|2420.38|2428.72|2418.52|39
1642973180000|2022-01-23 21:26:20|2428.72|2418.52|2428.18|2417.98|2429.09|2418.89|2427.78|2417.58|37
1642973190000|2022-01-23 21:26:30|2428.3|2418.1|2427.54|2417.34|2428.3|2418.1|2426.84|2416.64|34
1642973200000|2022-01-23 21:26:40|2427.53|2417.33|2429.35|2419.15|2429.35|2419.15|2427.45|2417.25|37
1642973210000|2022-01-23 21:26:50|2429.38|2419.18|2429.44|2419.24|2429.95|2419.75|2429.37|2419.17|31
1642973220000|2022-01-23 21:27:00|2429.53|2419.33|2428.28|2418.08|2429.54|2419.34|2428.28|2418.08|34
1642973230000|2022-01-23 21:27:10|2428.24|2418.04|2427.66|2417.46|2428.43|2418.23|2427.19|2416.99|37
1642973240000|2022-01-23 21:27:20|2427.93|2417.73|2427.48|2417.28|2428|2417.8|2427.16|2416.96|39
1642973250000|2022-01-23 21:27:30|2427.58|2417.38|2428.61|2418.41|2428.61|2418.41|2427.32|2417.12|34
1642973260000|2022-01-23 21:27:40|2428.58|2418.38|2428.68|2418.48|2428.68|2418.48|2427.72|2417.52|29
1642973270000|2022-01-23 21:27:50|2428.8|2418.6|2428.21|2418.01|2428.81|2418.61|2428.21|2418.01|31
1642973280000|2022-01-23 21:28:00|2428.15|2417.95|2427.37|2417.17|2428.18|2417.98|2427.37|2417.17|34
1642973290000|2022-01-23 21:28:10|2427.18|2416.98|2427.03|2416.83|2427.58|2417.38|2426.89|2416.69|32
1642973300000|2022-01-23 21:28:20|2426.97|2416.77|2425.76|2415.56|2427.03|2416.83|2425.69|2415.49|32
1642973310000|2022-01-23 21:28:30|2425.7|2415.5|2425.67|2415.47|2426.68|2416.48|2425.67|2415.47|31
1642973320000|2022-01-23 21:28:40|2425.66|2415.46|2425.43|2415.23|2425.75|2415.55|2425.19|2414.99|33
1642973330000|2022-01-23 21:28:50|2425.65|2415.45|2425.36|2415.16|2425.68|2415.48|2425.33|2415.13|27
1642973340000|2022-01-23 21:29:00|2425.39|2415.19|2425.73|2415.53|2426.11|2415.91|2425.31|2415.11|24
1642973350000|2022-01-23 21:29:10|2425.72|2415.52|2425.81|2415.61|2425.96|2415.76|2425.72|2415.52|31
1642973360000|2022-01-23 21:29:20|2425.8|2415.6|2425.55|2415.35|2425.8|2415.6|2425.3|2415.1|26
1642973370000|2022-01-23 21:29:30|2424.9|2414.7|2424.2|2414|2424.9|2414.7|2423.92|2413.72|36
1642973380000|2022-01-23 21:29:40|2424.21|2414.01|2424.09|2413.89|2425.12|2414.92|2424.08|2413.88|37
1642973390000|2022-01-23 21:29:50|2424.08|2413.88|2423.65|2413.45|2424.39|2414.19|2423.6|2413.4|34
1642973400000|2022-01-23 21:30:00|2423.68|2413.48|2424.45|2414.25|2425.2|2415|2423.41|2413.21|37
1642973410000|2022-01-23 21:30:10|2423.76|2413.56|2423.54|2413.34|2423.77|2413.57|2421.83|2411.63|39
1642973420000|2022-01-23 21:30:20|2423.68|2413.48|2424.49|2414.29|2424.58|2414.38|2423.03|2412.83|33
1642973430000|2022-01-23 21:30:30|2424.54|2414.34|2425.61|2415.41|2425.61|2415.41|2424.5|2414.3|34
1642973440000|2022-01-23 21:30:40|2425.58|2415.38|2427.03|2416.83|2427.08|2416.88|2425.57|2415.37|37
1642973450000|2022-01-23 21:30:50|2427.15|2416.95|2426.82|2416.62|2427.16|2416.96|2426.52|2416.32|37
1642973460000|2022-01-23 21:31:00|2426.4|2416.2|2426.59|2416.39|2427.56|2417.36|2426.4|2416.2|38
1642973470000|2022-01-23 21:31:10|2426.56|2416.36|2424.96|2414.76|2426.56|2416.36|2424.95|2414.75|38
1642973480000|2022-01-23 21:31:20|2424.87|2414.67|2424.54|2414.34|2424.87|2414.67|2424.14|2413.94|37
1642973490000|2022-01-23 21:31:30|2424.24|2414.04|2423.93|2413.73|2424.42|2414.22|2423.32|2413.12|37
1642973500000|2022-01-23 21:31:40|2423.67|2413.47|2423.53|2413.33|2423.99|2413.79|2423.38|2413.18|31
1642973510000|2022-01-23 21:31:50|2423.71|2413.51|2423.7|2413.5|2424.29|2414.09|2423.61|2413.41|36
1642973520000|2022-01-23 21:32:00|2424.2|2414|2423.93|2413.73|2424.63|2414.43|2423.66|2413.46|38
1642973530000|2022-01-23 21:32:10|2424|2413.8|2422.99|2412.79|2424.08|2413.88|2422.95|2412.75|35
1642973540000|2022-01-23 21:32:20|2422.85|2412.65|2422.7|2412.5|2423.28|2413.08|2422.17|2411.97|37
1642973550000|2022-01-23 21:32:30|2422.68|2412.48|2422.79|2412.59|2422.83|2412.63|2422.53|2412.33|29
1642973560000|2022-01-23 21:32:40|2422.84|2412.64|2422.7|2412.5|2423.33|2413.13|2422.69|2412.49|31
1642973570000|2022-01-23 21:32:50|2422.67|2412.47|2420.82|2410.62|2422.75|2412.55|2420.8|2410.6|36
1642973580000|2022-01-23 21:33:00|2421.36|2411.16|2421.33|2411.13|2421.7|2411.5|2421.27|2411.07|33
1642973590000|2022-01-23 21:33:10|2421.1|2410.9|2419.15|2408.95|2421.22|2411.02|2419.15|2408.95|35
1642973600000|2022-01-23 21:33:20|2419.31|2409.11|2419.5|2409.3|2419.5|2409.3|2418.96|2408.76|39
1642973610000|2022-01-23 21:33:30|2419.6|2409.4|2420.08|2409.88|2420.3|2410.1|2419.6|2409.4|32
1642973620000|2022-01-23 21:33:40|2420.06|2409.86|2420.26|2410.06|2420.38|2410.18|2419.84|2409.64|29
1642973630000|2022-01-23 21:33:50|2420.25|2410.05|2419.02|2408.82|2420.28|2410.08|2418.79|2408.59|36
1642973640000|2022-01-23 21:34:00|2418.72|2408.52|2418.29|2408.09|2418.76|2408.56|2418.23|2408.03|37
1642973650000|2022-01-23 21:34:10|2418.25|2408.05|2418.53|2408.33|2418.94|2408.74|2418.25|2408.05|35
1642973660000|2022-01-23 21:34:20|2418.5|2408.3|2419.08|2408.88|2419.08|2408.88|2418.47|2408.27|29
1642973670000|2022-01-23 21:34:30|2419.09|2408.89|2419.16|2408.96|2420.06|2409.86|2419.07|2408.87|38
1642973680000|2022-01-23 21:34:40|2419.11|2408.91|2419.76|2409.56|2419.88|2409.68|2418.99|2408.79|34
1642973690000|2022-01-23 21:34:50|2419.75|2409.55|2418.22|2408.02|2419.79|2409.59|2418.17|2407.97|32
1642973700000|2022-01-23 21:35:00|2418.23|2408.03|2417.57|2407.37|2418.56|2408.36|2417.55|2407.35|33
1642973710000|2022-01-23 21:35:10|2417.6|2407.4|2418.27|2408.07|2418.27|2408.07|2417.26|2407.06|39
1642973720000|2022-01-23 21:35:20|2418.31|2408.11|2419.67|2409.47|2419.67|2409.47|2418.31|2408.11|26
1642973730000|2022-01-23 21:35:30|2419.6|2409.4|2419.65|2409.45|2419.65|2409.45|2419.01|2408.81|30
1642973740000|2022-01-23 21:35:40|2419.52|2409.32|2419.01|2408.81|2419.61|2409.41|2418.88|2408.68|35
1642973750000|2022-01-23 21:35:50|2419|2408.8|2419.45|2409.25|2419.59|2409.39|2418.93|2408.73|30
1642973760000|2022-01-23 21:36:00|2419.51|2409.31|2420.51|2410.31|2420.55|2410.35|2418.92|2408.72|29
1642973770000|2022-01-23 21:36:10|2420.53|2410.33|2421.54|2411.34|2421.54|2411.34|2419.82|2409.62|36
1642973780000|2022-01-23 21:36:20|2421.55|2411.35|2421.37|2411.17|2421.55|2411.35|2420.66|2410.46|36
1642973790000|2022-01-23 21:36:30|2421.4|2411.2|2421.43|2411.23|2422.02|2411.82|2420.6|2410.4|32
1642973800000|2022-01-23 21:36:40|2421.48|2411.28|2419.54|2409.34|2421.55|2411.35|2419.54|2409.34|33
1642973810000|2022-01-23 21:36:50|2419.03|2408.83|2420.72|2410.52|2420.74|2410.54|2419|2408.8|36
1642973820000|2022-01-23 21:37:00|2420.64|2410.44|2420.75|2410.55|2420.75|2410.55|2420.44|2410.24|29
1642973830000|2022-01-23 21:37:10|2420.74|2410.54|2421.61|2411.41|2421.72|2411.52|2420.72|2410.52|30
1642973840000|2022-01-23 21:37:20|2421.65|2411.45|2421.68|2411.48|2422.35|2412.15|2421.62|2411.42|34
1642973850000|2022-01-23 21:37:30|2421.73|2411.53|2423.27|2413.07|2423.27|2413.07|2421.73|2411.53|32
1642973860000|2022-01-23 21:37:40|2423.42|2413.22|2423.47|2413.27|2423.5|2413.3|2423.16|2412.96|33
1642973870000|2022-01-23 21:37:50|2423.35|2413.15|2422.55|2412.35|2423.35|2413.15|2422.55|2412.35|33
1642973880000|2022-01-23 21:38:00|2422.35|2412.15|2423.04|2412.84|2423.09|2412.89|2422.22|2412.02|31
1642973890000|2022-01-23 21:38:10|2422.99|2412.79|2422.42|2412.22|2422.99|2412.79|2422.25|2412.05|36
1642973900000|2022-01-23 21:38:20|2422.32|2412.12|2422.32|2412.12|2422.47|2412.27|2422.21|2412.01|27
1642973910000|2022-01-23 21:38:30|2422.39|2412.19|2423.73|2413.53|2423.74|2413.54|2422.32|2412.12|31
1642973920000|2022-01-23 21:38:40|2423.74|2413.54|2424.3|2414.1|2424.39|2414.19|2423.6|2413.4|37
1642973930000|2022-01-23 21:38:50|2424.25|2414.05|2424.75|2414.55|2424.79|2414.59|2424.25|2414.05|34
1642973940000|2022-01-23 21:39:00|2424.77|2414.57|2424.95|2414.75|2424.96|2414.76|2424.18|2413.98|33
1642973950000|2022-01-23 21:39:10|2425|2414.8|2425.65|2415.45|2425.7|2415.5|2424.9|2414.7|35
1642973960000|2022-01-23 21:39:20|2425.63|2415.43|2427.69|2417.49|2427.69|2417.49|2425.17|2414.97|30
1642973970000|2022-01-23 21:39:30|2427.93|2417.73|2428.09|2417.89|2428.09|2417.89|2426.83|2416.63|37
1642973980000|2022-01-23 21:39:40|2427.92|2417.72|2428.25|2418.05|2428.31|2418.11|2427.59|2417.39|31
1642973990000|2022-01-23 21:39:50|2428.14|2417.94|2428.13|2417.93|2428.14|2417.94|2427.58|2417.38|34
1642974000000|2022-01-23 21:40:00|2428.16|2417.96|2428.87|2418.67|2428.87|2418.67|2428.09|2417.89|30
1642974010000|2022-01-23 21:40:10|2428.8|2418.6|2429.44|2419.24|2429.44|2419.24|2428.19|2417.99|34
1642974020000|2022-01-23 21:40:20|2429.41|2419.21|2430.43|2420.23|2430.51|2420.31|2429.32|2419.12|30
1642974030000|2022-01-23 21:40:30|2430.51|2420.31|2430.19|2419.99|2430.74|2420.54|2430.18|2419.98|36
1642974040000|2022-01-23 21:40:40|2430.05|2419.85|2428.9|2418.7|2430.15|2419.95|2428.85|2418.65|30
1642974050000|2022-01-23 21:40:50|2428.98|2418.78|2430.09|2419.89|2430.09|2419.89|2428.89|2418.69|35
1642974060000|2022-01-23 21:41:00|2430.23|2420.03|2428.94|2418.74|2430.31|2420.11|2428.93|2418.73|36
1642974070000|2022-01-23 21:41:10|2429|2418.8|2428.45|2418.25|2429.14|2418.94|2428.44|2418.24|22
1642974080000|2022-01-23 21:41:20|2428.84|2418.64|2430.73|2420.53|2431.23|2421.03|2428.84|2418.64|38
1642974090000|2022-01-23 21:41:30|2430.84|2420.64|2432.29|2422.09|2432.5|2422.3|2430.84|2420.64|33
1642974100000|2022-01-23 21:41:40|2432.32|2422.12|2437.82|2427.62|2438.6|2428.4|2432.25|2422.05|37
1642974110000|2022-01-23 21:41:50|2437.92|2427.72|2441.81|2431.61|2444.4|2434.2|2437.92|2427.72|40
1642974120000|2022-01-23 21:42:00|2441.85|2431.65|2438.77|2428.57|2441.85|2431.65|2438.73|2428.53|39
1642974130000|2022-01-23 21:42:10|2438.71|2428.51|2438.33|2428.13|2438.91|2428.71|2436.77|2426.57|39
1642974140000|2022-01-23 21:42:20|2438.18|2427.98|2439.09|2428.89|2439.09|2428.89|2437.37|2427.17|37
1642974150000|2022-01-23 21:42:30|2439.28|2429.08|2437.38|2427.18|2439.33|2429.13|2437.37|2427.17|36
1642974160000|2022-01-23 21:42:40|2437.47|2427.27|2437.23|2427.03|2437.59|2427.39|2436.53|2426.33|34
1642974170000|2022-01-23 21:42:50|2436.9|2426.7|2436.37|2426.17|2437.1|2426.9|2436.07|2425.87|37
1642974180000|2022-01-23 21:43:00|2436.36|2426.16|2437.66|2427.46|2437.66|2427.46|2435.88|2425.68|35
1642974190000|2022-01-23 21:43:10|2437.57|2427.37|2438.72|2428.52|2438.98|2428.78|2437.57|2427.37|37
1642974200000|2022-01-23 21:43:20|2438.82|2428.62|2439.7|2429.5|2440.31|2430.11|2438.81|2428.61|38
1642974210000|2022-01-23 21:43:30|2439.34|2429.14|2437.25|2427.05|2439.34|2429.14|2436.46|2426.26|39
1642974220000|2022-01-23 21:43:40|2437.15|2426.95|2437.14|2426.94|2437.25|2427.05|2436.48|2426.28|37
1642974230000|2022-01-23 21:43:50|2437.27|2427.07|2436.86|2426.66|2437.62|2427.42|2436.55|2426.35|33
1642974240000|2022-01-23 21:44:00|2436.96|2426.76|2442|2431.8|2442|2431.8|2436.96|2426.76|40
1642974250000|2022-01-23 21:44:10|2441.7|2431.5|2442.41|2432.21|2442.41|2432.21|2439.83|2429.63|34
1642974260000|2022-01-23 21:44:20|2442.05|2431.85|2440.29|2430.09|2442.09|2431.89|2440.01|2429.81|36
1642974270000|2022-01-23 21:44:30|2440.84|2430.64|2440.49|2430.29|2440.92|2430.72|2439.55|2429.35|33
1642974280000|2022-01-23 21:44:40|2440.62|2430.42|2442.1|2431.9|2442.17|2431.97|2440.45|2430.25|37
1642974290000|2022-01-23 21:44:50|2442.16|2431.96|2442.53|2432.33|2442.94|2432.74|2441.08|2430.88|38
1642974300000|2022-01-23 21:45:00|2442.25|2432.05|2440.93|2430.73|2442.25|2432.05|2440.49|2430.29|38
1642974310000|2022-01-23 21:45:10|2440.87|2430.67|2441.65|2431.45|2441.69|2431.49|2440.72|2430.52|39
1642974320000|2022-01-23 21:45:20|2441.58|2431.38|2441.57|2431.37|2442.07|2431.87|2441.56|2431.36|30
1642974330000|2022-01-23 21:45:30|2441.55|2431.35|2442.86|2432.66|2443.69|2433.49|2441.55|2431.35|38
1642974340000|2022-01-23 21:45:40|2442.79|2432.59|2442.37|2432.17|2442.79|2432.59|2441.87|2431.67|37
1642974350000|2022-01-23 21:45:50|2442.32|2432.12|2443.67|2433.47|2443.67|2433.47|2442.14|2431.94|37
1642974360000|2022-01-23 21:46:00|2443.59|2433.39|2442.27|2432.07|2443.59|2433.39|2441.92|2431.72|35
1642974370000|2022-01-23 21:46:10|2442.35|2432.15|2442.11|2431.91|2442.7|2432.5|2440.76|2430.56|36
1642974380000|2022-01-23 21:46:20|2441.79|2431.59|2442.72|2432.52|2442.72|2432.52|2441.49|2431.29|36
1642974390000|2022-01-23 21:46:30|2442.69|2432.49|2441.73|2431.53|2442.82|2432.62|2441.73|2431.53|34
1642974400000|2022-01-23 21:46:40|2441.15|2430.95|2438.78|2428.58|2441.15|2430.95|2438.1|2427.9|40
1642974410000|2022-01-23 21:46:50|2438.68|2428.48|2438.22|2428.02|2439.52|2429.32|2438.1|2427.9|32
1642974420000|2022-01-23 21:47:00|2438.28|2428.08|2438.4|2428.2|2438.83|2428.63|2437.9|2427.7|36
1642974430000|2022-01-23 21:47:10|2438.52|2428.32|2438.57|2428.37|2438.62|2428.42|2438.13|2427.93|33
1642974440000|2022-01-23 21:47:20|2438.54|2428.34|2438.35|2428.15|2438.71|2428.51|2438.29|2428.09|33
1642974450000|2022-01-23 21:47:30|2438.4|2428.2|2438.36|2428.16|2438.57|2428.37|2437.65|2427.45|39
1642974460000|2022-01-23 21:47:40|2438.38|2428.18|2438.71|2428.51|2438.71|2428.51|2437.72|2427.52|37
1642974470000|2022-01-23 21:47:50|2438.65|2428.45|2438.51|2428.31|2438.82|2428.62|2438.35|2428.15|36
1642974480000|2022-01-23 21:48:00|2438.38|2428.18|2436.64|2426.44|2438.38|2428.18|2436.64|2426.44|33
1642974490000|2022-01-23 21:48:10|2436.71|2426.51|2436.84|2426.64|2436.84|2426.64|2436.18|2425.98|35
1642974500000|2022-01-23 21:48:20|2436.72|2426.52|2436.45|2426.25|2436.76|2426.56|2436.37|2426.17|37
1642974510000|2022-01-23 21:48:30|2436.52|2426.32|2436.39|2426.19|2437.02|2426.82|2436.39|2426.19|34
1642974520000|2022-01-23 21:48:40|2436.38|2426.18|2436.26|2426.06|2436.52|2426.32|2436.17|2425.97|36
1642974530000|2022-01-23 21:48:50|2436.25|2426.05|2435.82|2425.62|2436.28|2426.08|2435.32|2425.12|31
1642974540000|2022-01-23 21:49:00|2435.84|2425.64|2435.13|2424.93|2435.84|2425.64|2435.02|2424.82|29
1642974550000|2022-01-23 21:49:10|2435.08|2424.88|2434.57|2424.37|2435.09|2424.89|2434.46|2424.26|37
1642974560000|2022-01-23 21:49:20|2434.58|2424.38|2434.32|2424.12|2435.02|2424.82|2434.26|2424.06|34
1642974570000|2022-01-23 21:49:30|2434.29|2424.09|2433.9|2423.7|2434.3|2424.1|2433.35|2423.15|38
1642974580000|2022-01-23 21:49:40|2433.96|2423.76|2434.61|2424.41|2434.89|2424.69|2433.96|2423.76|31
1642974590000|2022-01-23 21:49:50|2434.44|2424.24|2434.07|2423.87|2434.44|2424.24|2434.01|2423.81|30
1642974600000|2022-01-23 21:50:00|2434.05|2423.85|2434.44|2424.24|2435.81|2425.61|2434.03|2423.83|34
1642974610000|2022-01-23 21:50:10|2434.45|2424.25|2432.88|2422.68|2434.45|2424.25|2432.82|2422.62|36
1642974620000|2022-01-23 21:50:20|2432.81|2422.61|2431.68|2421.48|2432.81|2422.61|2431.66|2421.46|34
1642974630000|2022-01-23 21:50:30|2431.69|2421.49|2431.61|2421.41|2432.15|2421.95|2431.54|2421.34|32
1642974640000|2022-01-23 21:50:40|2431.56|2421.36|2431.59|2421.39|2431.85|2421.65|2431.49|2421.29|33
1642974650000|2022-01-23 21:50:50|2431.62|2421.42|2431.84|2421.64|2431.95|2421.75|2431.58|2421.38|31
1642974660000|2022-01-23 21:51:00|2431.83|2421.63|2431.87|2421.67|2431.88|2421.68|2431.66|2421.46|39
1642974670000|2022-01-23 21:51:10|2431.88|2421.68|2431.81|2421.61|2431.88|2421.68|2431.7|2421.5|33
1642974680000|2022-01-23 21:51:20|2431.84|2421.64|2431.14|2420.94|2431.84|2421.64|2431.14|2420.94|27
1642974690000|2022-01-23 21:51:30|2430.92|2420.72|2435.21|2425.01|2435.4|2425.2|2430.89|2420.69|35
1642974700000|2022-01-23 21:51:40|2434.84|2424.64|2433.43|2423.23|2434.84|2424.64|2433.36|2423.16|39
1642974710000|2022-01-23 21:51:50|2433.45|2423.25|2433.5|2423.3|2433.97|2423.77|2433.39|2423.19|36
1642974720000|2022-01-23 21:52:00|2433.43|2423.23|2432.9|2422.7|2433.43|2423.23|2432.11|2421.91|33
1642974730000|2022-01-23 21:52:10|2432.86|2422.66|2431.66|2421.46|2432.95|2422.75|2431.5|2421.3|37
1642974740000|2022-01-23 21:52:20|2431.63|2421.43|2430.44|2420.24|2431.77|2421.57|2430.36|2420.16|36
1642974750000|2022-01-23 21:52:30|2430.57|2420.37|2430.49|2420.29|2431.2|2421|2430.39|2420.19|31
1642974760000|2022-01-23 21:52:40|2430.33|2420.13|2429.81|2419.61|2430.33|2420.13|2429.64|2419.44|34
1642974770000|2022-01-23 21:52:50|2429.78|2419.58|2429.6|2419.4|2430.15|2419.95|2429.58|2419.38|37
1642974780000|2022-01-23 21:53:00|2429.64|2419.44|2430.2|2420|2430.2|2420|2429.56|2419.36|33
1642974790000|2022-01-23 21:53:10|2430.36|2420.16|2429.69|2419.49|2430.59|2420.39|2429.26|2419.06|38
1642974800000|2022-01-23 21:53:20|2429.66|2419.46|2429.14|2418.94|2429.87|2419.67|2429.14|2418.94|30
1642974810000|2022-01-23 21:53:30|2429.22|2419.02|2429.17|2418.97|2429.23|2419.03|2429.08|2418.88|21
1642974820000|2022-01-23 21:53:40|2429.25|2419.05|2430.09|2419.89|2430.09|2419.89|2429.19|2418.99|28
1642974830000|2022-01-23 21:53:50|2430.3|2420.1|2430.53|2420.33|2430.6|2420.4|2430.12|2419.92|32
1642974840000|2022-01-23 21:54:00|2430.54|2420.34|2428.99|2418.79|2430.54|2420.34|2428.91|2418.71|36
1642974850000|2022-01-23 21:54:10|2429|2418.8|2428.86|2418.66|2429.08|2418.88|2428.83|2418.63|31
1642974860000|2022-01-23 21:54:20|2428.84|2418.64|2428.94|2418.74|2429.08|2418.88|2428.44|2418.24|37
1642974870000|2022-01-23 21:54:30|2428.96|2418.76|2428.37|2418.17|2429.04|2418.84|2428.31|2418.11|33
1642974880000|2022-01-23 21:54:40|2428.55|2418.35|2428.59|2418.39|2428.89|2418.69|2428.28|2418.08|33
1642974890000|2022-01-23 21:54:50|2428.84|2418.64|2428.98|2418.78|2429.05|2418.85|2428.74|2418.54|30
1642974900000|2022-01-23 21:55:00|2428.97|2418.77|2428.84|2418.64|2429|2418.8|2428.42|2418.22|27
1642974910000|2022-01-23 21:55:10|2428.86|2418.66|2431.47|2421.27|2431.47|2421.27|2428.85|2418.65|36
1642974920000|2022-01-23 21:55:20|2431.46|2421.26|2432.2|2422|2432.24|2422.04|2431.24|2421.04|34
1642974930000|2022-01-23 21:55:30|2432.24|2422.04|2431.09|2420.89|2432.31|2422.11|2431.09|2420.89|32
1642974940000|2022-01-23 21:55:40|2431.03|2420.83|2429.49|2419.29|2431.21|2421.01|2429.49|2419.29|36
1642974950000|2022-01-23 21:55:50|2429.47|2419.27|2428.86|2418.66|2429.53|2419.33|2428.86|2418.66|30
1642974960000|2022-01-23 21:56:00|2428.81|2418.61|2428.91|2418.71|2428.96|2418.76|2428.75|2418.55|37
1642974970000|2022-01-23 21:56:10|2428.93|2418.73|2428.66|2418.46|2428.93|2418.73|2427.93|2417.73|35
1642974980000|2022-01-23 21:56:20|2428.73|2418.53|2428.92|2418.72|2428.98|2418.78|2428.72|2418.52|26
1642974990000|2022-01-23 21:56:30|2428.91|2418.71|2430.33|2420.13|2430.33|2420.13|2428.91|2418.71|28
1642975000000|2022-01-23 21:56:40|2430.42|2420.22|2430.96|2420.76|2431.03|2420.83|2430.08|2419.88|32
1642975010000|2022-01-23 21:56:50|2430.94|2420.74|2432.66|2422.46|2432.67|2422.47|2430.89|2420.69|34
1642975020000|2022-01-23 21:57:00|2432.69|2422.49|2431.3|2421.1|2432.69|2422.49|2431.18|2420.98|37
1642975030000|2022-01-23 21:57:10|2431.39|2421.19|2429.24|2419.04|2431.39|2421.19|2429.24|2419.04|37
1642975040000|2022-01-23 21:57:20|2429.23|2419.03|2429.11|2418.91|2429.32|2419.12|2428.87|2418.67|31
1642975050000|2022-01-23 21:57:30|2428.96|2418.76|2430.39|2420.19|2430.39|2420.19|2428.58|2418.38|39
1642975060000|2022-01-23 21:57:40|2430.35|2420.15|2431.01|2420.81|2431.49|2421.29|2430.35|2420.15|37
1642975070000|2022-01-23 21:57:50|2431.08|2420.88|2428.68|2418.48|2431.57|2421.37|2428.68|2418.48|39
1642975080000|2022-01-23 21:58:00|2428.57|2418.37|2428.13|2417.93|2428.57|2418.37|2427.71|2417.51|29
1642975090000|2022-01-23 21:58:10|2428.25|2418.05|2428.41|2418.21|2428.98|2418.78|2428.15|2417.95|33
1642975100000|2022-01-23 21:58:20|2428.4|2418.2|2427.42|2417.22|2428.47|2418.27|2427.39|2417.19|33
1642975110000|2022-01-23 21:58:30|2427.49|2417.29|2428.48|2418.28|2428.63|2418.43|2427.46|2417.26|32
1642975120000|2022-01-23 21:58:40|2428.49|2418.29|2428.51|2418.31|2428.55|2418.35|2428.01|2417.81|32
1642975130000|2022-01-23 21:58:50|2428.71|2418.51|2428.23|2418.03|2428.85|2418.65|2428.15|2417.95|29
1642975140000|2022-01-23 21:59:00|2428.34|2418.14|2428.72|2418.52|2428.72|2418.52|2428.21|2418.01|23
1642975150000|2022-01-23 21:59:10|2428.65|2418.45|2428.07|2417.87|2428.65|2418.45|2428|2417.8|35
1642975160000|2022-01-23 21:59:20|2428.15|2417.95|2428.53|2418.33|2428.53|2418.33|2428.14|2417.94|32
1642975170000|2022-01-23 21:59:30|2428.49|2418.29|2427.77|2417.57|2428.52|2418.32|2427.76|2417.56|28
1642975180000|2022-01-23 21:59:40|2427.66|2417.46|2428.19|2417.99|2428.24|2418.04|2427.24|2417.04|28
1642975190000|2022-01-23 21:59:50|2428.23|2418.03|2428.24|2418.04|2428.37|2418.17|2428.12|2417.92|33
1642975200000|2022-01-23 22:00:00|2428.18|2417.98|2427.2|2417|2428.18|2417.98|2427.2|2417|35
1642975210000|2022-01-23 22:00:10|2427.23|2417.03|2425.36|2415.16|2427.23|2417.03|2425.3|2415.1|31
1642975220000|2022-01-23 22:00:20|2425.28|2415.08|2425.25|2415.05|2425.34|2415.14|2424.46|2414.26|36
1642975230000|2022-01-23 22:00:30|2425.38|2415.18|2425.65|2415.45|2426.39|2416.19|2425.38|2415.18|33
1642975240000|2022-01-23 22:00:40|2425.63|2415.43|2426.84|2416.64|2426.84|2416.64|2425.2|2415|34
1642975250000|2022-01-23 22:00:50|2426.81|2416.61|2428.05|2417.85|2428.05|2417.85|2426.71|2416.51|27
1642975260000|2022-01-23 22:01:00|2428.18|2417.98|2429.11|2418.91|2429.2|2419|2428.18|2417.98|30
1642975270000|2022-01-23 22:01:10|2429.05|2418.85|2431.35|2421.15|2431.84|2421.64|2428.4|2418.2|35
1642975280000|2022-01-23 22:01:20|2431.36|2421.16|2431.4|2421.2|2431.49|2421.29|2431.27|2421.07|28
1642975290000|2022-01-23 22:01:30|2431.37|2421.17|2430.75|2420.55|2431.6|2421.4|2430.75|2420.55|32
1642975300000|2022-01-23 22:01:40|2430.59|2420.39|2427.97|2419.27|2430.59|2420.39|2427.97|2418.58|35
1642975310000|2022-01-23 22:01:50|2427.92|2419.22|2428.12|2419.42|2428.12|2419.42|2427.36|2418.66|29
1642975320000|2022-01-23 22:02:00|2428.29|2419.59|2430.07|2421.37|2430.07|2421.37|2428.29|2419.59|37
1642975330000|2022-01-23 22:02:10|2430.05|2421.35|2428.48|2419.78|2430.18|2421.48|2428.35|2419.65|33
1642975340000|2022-01-23 22:02:20|2428.6|2419.9|2429.93|2421.23|2430.26|2421.56|2428.6|2419.9|39
1642975350000|2022-01-23 22:02:30|2429.91|2421.21|2430.07|2421.37|2430.45|2421.75|2429.8|2421.1|36
1642975360000|2022-01-23 22:02:40|2430.25|2421.55|2429.65|2420.95|2430.48|2421.78|2429.6|2420.9|28
1642975370000|2022-01-23 22:02:50|2429.66|2420.96|2429.75|2421.05|2429.78|2421.08|2429.65|2420.95|31
1642975380000|2022-01-23 22:03:00|2429.74|2421.04|2429.33|2420.63|2429.78|2421.08|2427.47|2418.77|34
1642975390000|2022-01-23 22:03:10|2429.34|2420.64|2428.13|2419.43|2430.17|2421.47|2427.72|2419.02|34
1642975400000|2022-01-23 22:03:20|2428.09|2419.39|2427.43|2418.73|2428.09|2419.39|2427.42|2418.72|31
1642975410000|2022-01-23 22:03:30|2427.35|2418.65|2425.96|2417.26|2427.35|2418.65|2425.92|2417.22|33
1642975420000|2022-01-23 22:03:40|2425.97|2417.27|2425.8|2417.1|2426.09|2417.39|2425.69|2416.99|34
1642975430000|2022-01-23 22:03:50|2425.78|2417.08|2426.11|2417.41|2426.64|2417.94|2425.73|2417.03|30
1642975440000|2022-01-23 22:04:00|2426.14|2417.44|2425.53|2416.83|2426.3|2417.6|2425.46|2416.76|33
1642975450000|2022-01-23 22:04:10|2425.52|2416.82|2425.48|2416.78|2425.65|2416.95|2425.26|2416.56|25
1642975460000|2022-01-23 22:04:20|2425.39|2416.69|2425.18|2416.48|2425.39|2416.69|2424.52|2415.82|31
1642975470000|2022-01-23 22:04:30|2425.15|2416.45|2425.58|2416.88|2425.66|2416.96|2425.02|2416.32|29
1642975480000|2022-01-23 22:04:40|2425.59|2416.89|2425.37|2416.67|2425.8|2417.1|2424.82|2416.12|26
1642975490000|2022-01-23 22:04:50|2425.79|2417.09|2426.86|2418.16|2427.12|2418.42|2425.79|2417.09|27
1642975500000|2022-01-23 22:05:00|2426.87|2418.17|2428.42|2419.72|2428.7|2420|2426.08|2417.38|35
1642975510000|2022-01-23 22:05:10|2428.49|2419.79|2429.81|2421.11|2429.81|2421.11|2427.98|2419.28|38
1642975520000|2022-01-23 22:05:20|2429.83|2421.13|2430.01|2421.31|2430.56|2421.86|2429.67|2420.97|28
1642975530000|2022-01-23 22:05:30|2430.06|2421.36|2428.44|2419.74|2430.1|2421.4|2428.38|2419.68|35
1642975540000|2022-01-23 22:05:40|2428.36|2419.66|2427.93|2419.23|2428.59|2419.89|2427.73|2419.03|30
1642975550000|2022-01-23 22:05:50|2427.75|2419.05|2426.6|2417.9|2427.75|2419.05|2426.33|2417.63|28
1642975560000|2022-01-23 22:06:00|2426.43|2417.73|2425.42|2416.72|2427.89|2419.19|2425.42|2416.72|30
1642975570000|2022-01-23 22:06:10|2425.46|2416.76|2425.22|2416.52|2427.4|2418.7|2424.41|2415.71|33
1642975580000|2022-01-23 22:06:20|2425.43|2416.73|2426.63|2417.93|2427.28|2418.58|2424.36|2415.66|33
1642975590000|2022-01-23 22:06:30|2426.61|2417.91|2429.69|2420.99|2429.69|2420.99|2426.38|2417.68|31
1642975600000|2022-01-23 22:06:40|2429.76|2421.06|2429.94|2421.24|2430.28|2421.58|2428.99|2420.29|24
1642975610000|2022-01-23 22:06:50|2430.28|2421.58|2427.4|2418.7|2430.28|2421.58|2427.38|2418.68|37
1642975620000|2022-01-23 22:07:00|2427.41|2418.71|2428.34|2419.64|2428.65|2419.95|2427.35|2418.65|33
1642975630000|2022-01-23 22:07:10|2428.37|2419.67|2429.07|2420.37|2429.16|2420.46|2427.74|2419.04|37
1642975640000|2022-01-23 22:07:20|2429.06|2420.36|2429.95|2421.25|2429.95|2421.25|2428.74|2420.04|31
1642975650000|2022-01-23 22:07:30|2430.09|2421.39|2429.3|2420.6|2430.63|2421.93|2428.64|2419.94|35
1642975660000|2022-01-23 22:07:40|2429.17|2420.47|2427.7|2419|2429.45|2420.75|2427.7|2419|35
1642975670000|2022-01-23 22:07:50|2427.71|2419.01|2427.47|2418.77|2427.71|2419.01|2426.79|2418.09|28
1642975680000|2022-01-23 22:08:00|2427.2|2418.5|2427.73|2419.03|2427.98|2419.28|2427.16|2418.46|39
1642975690000|2022-01-23 22:08:10|2427.75|2419.05|2430.08|2421.38|2430.08|2421.38|2427.52|2418.82|36
1642975700000|2022-01-23 22:08:20|2429.93|2421.23|2430.86|2422.16|2431.18|2422.48|2429.46|2420.76|38
1642975710000|2022-01-23 22:08:30|2430.45|2421.75|2430.51|2421.81|2431.18|2422.48|2430.37|2421.67|30
1642975720000|2022-01-23 22:08:40|2430.53|2421.83|2429.3|2420.6|2430.53|2421.83|2429.29|2420.59|33
1642975730000|2022-01-23 22:08:50|2429.41|2420.71|2431.59|2422.89|2431.59|2422.89|2429.41|2420.71|33
1642975740000|2022-01-23 22:09:00|2431.54|2422.84|2431.76|2423.06|2432.17|2423.47|2430.99|2422.29|20
1642975750000|2022-01-23 22:09:10|2431.71|2423.01|2430.94|2422.24|2431.74|2423.04|2430.52|2421.82|33
1642975760000|2022-01-23 22:09:20|2430.91|2422.21|2431.05|2422.35|2431.44|2422.74|2430.88|2422.18|28
1642975770000|2022-01-23 22:09:30|2430.95|2422.25|2431.11|2422.41|2431.21|2422.51|2430.88|2422.18|31
1642975780000|2022-01-23 22:09:40|2430.89|2422.19|2431.97|2423.27|2432.08|2423.38|2430.85|2422.15|27
1642975790000|2022-01-23 22:09:50|2432.03|2423.33|2431.85|2423.15|2432.03|2423.33|2431.42|2422.72|31
1642975800000|2022-01-23 22:10:00|2431.91|2423.21|2431.91|2423.21|2432.32|2423.62|2429.8|2421.1|37
1642975810000|2022-01-23 22:10:10|2431.9|2423.2|2431.39|2422.69|2432.35|2423.65|2431.03|2422.33|34
1642975820000|2022-01-23 22:10:20|2431.4|2422.7|2432.92|2424.22|2432.97|2424.27|2430.67|2421.97|32
1642975830000|2022-01-23 22:10:30|2432.89|2424.19|2432.62|2423.92|2433.08|2424.38|2431.66|2422.96|26
1642975840000|2022-01-23 22:10:40|2432.42|2423.72|2432.64|2423.94|2432.76|2424.06|2431.81|2423.11|35
1642975850000|2022-01-23 22:10:50|2432.68|2423.98|2432.32|2423.62|2432.68|2423.98|2432.02|2423.32|31
1642975860000|2022-01-23 22:11:00|2432.26|2423.56|2433.15|2424.45|2433.36|2424.66|2432.24|2423.54|29
1642975870000|2022-01-23 22:11:10|2433|2424.3|2433.35|2424.65|2433.42|2424.72|2433|2424.3|37
1642975880000|2022-01-23 22:11:20|2433.34|2424.64|2434.37|2425.67|2434.49|2425.79|2433.34|2424.64|35
1642975890000|2022-01-23 22:11:30|2434.39|2425.69|2434.74|2426.04|2435.33|2426.63|2433.86|2425.16|31
1642975900000|2022-01-23 22:11:40|2434.82|2426.12|2435.45|2426.75|2435.55|2426.85|2434.82|2426.12|35
1642975910000|2022-01-23 22:11:50|2435.26|2426.56|2435.62|2426.92|2435.63|2426.93|2434.97|2426.27|35
1642975920000|2022-01-23 22:12:00|2435.63|2426.93|2438.15|2429.45|2438.15|2429.45|2435.63|2426.93|31
1642975930000|2022-01-23 22:12:10|2438.14|2429.44|2440.37|2431.67|2441.74|2433.04|2438.14|2429.44|35
1642975940000|2022-01-23 22:12:20|2440.44|2431.74|2440.21|2431.51|2441.19|2432.49|2439.98|2431.28|40
1642975950000|2022-01-23 22:12:30|2440.15|2431.45|2439.66|2430.96|2440.44|2431.74|2439.21|2430.51|34
1642975960000|2022-01-23 22:12:40|2439.67|2430.97|2438.94|2430.24|2439.81|2431.11|2438.91|2430.21|37
1642975970000|2022-01-23 22:12:50|2438.84|2430.14|2437.46|2428.76|2439.05|2430.35|2437.46|2428.76|36
1642975980000|2022-01-23 22:13:00|2437.44|2428.74|2435.44|2426.74|2437.45|2428.75|2435.44|2426.74|36
1642975990000|2022-01-23 22:13:10|2435.58|2426.88|2435.2|2426.5|2435.66|2426.96|2435.1|2426.4|31
1642976000000|2022-01-23 22:13:20|2435.19|2426.49|2435.05|2426.35|2435.79|2427.09|2435.02|2426.32|37
1642976010000|2022-01-23 22:13:30|2435.04|2426.34|2435.07|2426.37|2435.12|2426.42|2434.79|2426.09|25
1642976020000|2022-01-23 22:13:40|2435.06|2426.36|2435.33|2426.63|2435.34|2426.64|2435.06|2426.36|34
1642976030000|2022-01-23 22:13:50|2435.32|2426.62|2435.18|2426.48|2436.67|2427.97|2435.18|2426.48|36
1642976040000|2022-01-23 22:14:00|2435.14|2426.44|2436.32|2427.62|2436.32|2427.62|2434.99|2426.29|34
1642976050000|2022-01-23 22:14:10|2436.31|2427.61|2435.55|2426.85|2436.54|2427.84|2435.55|2426.85|34
1642976060000|2022-01-23 22:14:20|2435.94|2427.24|2435.25|2426.55|2436.56|2427.86|2435.03|2426.33|30
1642976070000|2022-01-23 22:14:30|2435.17|2426.47|2432.45|2423.75|2435.41|2426.71|2432.45|2423.75|33
1642976080000|2022-01-23 22:14:40|2432.49|2423.79|2432.89|2424.19|2432.89|2424.19|2432.19|2423.49|32
1642976090000|2022-01-23 22:14:50|2432.88|2424.18|2432.09|2423.39|2432.93|2424.23|2432.06|2423.36|31
1642976100000|2022-01-23 22:15:00|2432.15|2423.45|2430.34|2421.64|2432.82|2424.12|2430.33|2421.63|29
1642976110000|2022-01-23 22:15:10|2430.33|2421.63|2430.03|2421.33|2430.83|2422.13|2430.03|2421.33|33
1642976120000|2022-01-23 22:15:20|2430.01|2421.31|2429.78|2421.08|2430.11|2421.41|2429.78|2421.08|35
1642976130000|2022-01-23 22:15:30|2429.77|2421.07|2430.41|2421.71|2430.41|2421.71|2429.71|2421.01|22
1642976140000|2022-01-23 22:15:40|2430.4|2421.7|2430.66|2421.96|2430.79|2422.09|2430.29|2421.59|34
1642976150000|2022-01-23 22:15:50|2430.65|2421.95|2430.8|2422.1|2430.8|2422.1|2430.59|2421.89|31
1642976160000|2022-01-23 22:16:00|2430.78|2422.08|2431.79|2423.09|2431.79|2423.09|2430.6|2421.9|36
1642976170000|2022-01-23 22:16:10|2431.74|2423.04|2431.22|2422.52|2431.91|2423.21|2430.99|2422.29|35
1642976180000|2022-01-23 22:16:20|2431.28|2422.58|2434.23|2425.53|2434.23|2425.53|2430.88|2422.18|35
1642976190000|2022-01-23 22:16:30|2434.1|2425.4|2435.08|2426.38|2435.47|2426.77|2433.86|2425.16|27
1642976200000|2022-01-23 22:16:40|2434.96|2426.26|2434.16|2425.46|2435.68|2426.98|2433.63|2424.93|33
1642976210000|2022-01-23 22:16:50|2434.89|2426.19|2434.85|2426.15|2435.89|2427.19|2433.8|2425.1|25
1642976220000|2022-01-23 22:17:00|2434.8|2426.1|2433.56|2424.86|2435.95|2427.25|2433.56|2424.86|18
1642976230000|2022-01-23 22:17:10|2434.21|2425.51|2433.64|2424.94|2434.21|2425.51|2433.16|2424.46|20
1642976240000|2022-01-23 22:17:20|2433.42|2424.72|2433.7|2425|2434.12|2425.42|2433.29|2424.59|31
1642976250000|2022-01-23 22:17:30|2433.56|2424.86|2433.4|2424.7|2433.64|2424.94|2433.4|2424.7|20
1642976260000|2022-01-23 22:17:40|2433.71|2425.01|2434.06|2425.36|2434.18|2425.48|2433.46|2424.76|10
1642976270000|2022-01-23 22:17:50|2433.75|2425.05|2432.69|2423.99|2433.75|2425.05|2432.69|2423.99|28
1642976280000|2022-01-23 22:18:00|2432.89|2424.19|2432.4|2423.7|2432.89|2424.19|2432.14|2423.44|27
1642976290000|2022-01-23 22:18:10|2432.27|2423.57|2432.34|2423.64|2432.42|2423.72|2432.21|2423.51|20
1642976300000|2022-01-23 22:18:20|2432.36|2423.66|2433.8|2425.1|2433.93|2425.23|2432.36|2423.66|25
1642976310000|2022-01-23 22:18:30|2433.84|2425.14|2435.2|2426.5|2435.35|2426.65|2433.84|2425.14|27
1642976320000|2022-01-23 22:18:40|2435.3|2426.6|2434.69|2425.99|2435.51|2426.81|2434.55|2425.85|16
1642976330000|2022-01-23 22:18:50|2435.28|2426.58|2437.12|2428.42|2437.46|2428.76|2434.97|2426.27|15
1642976340000|2022-01-23 22:19:00|2436.88|2428.18|2440.29|2431.59|2441.08|2432.38|2436.88|2428.18|21
1642976350000|2022-01-23 22:19:10|2440.86|2432.16|2443.96|2435.26|2444.19|2435.49|2440.52|2431.82|32
1642976360000|2022-01-23 22:19:20|2444.18|2435.48|2442.6|2433.9|2444.18|2435.48|2442.6|2433.9|31
1642976370000|2022-01-23 22:19:30|2442.47|2433.77|2442.02|2433.32|2442.47|2433.77|2440.79|2432.09|34
1642976380000|2022-01-23 22:19:40|2441.98|2433.28|2442.2|2433.5|2442.89|2434.19|2441.98|2433.28|30
1642976390000|2022-01-23 22:19:50|2442.16|2433.46|2440.15|2431.45|2442.65|2433.95|2440.12|2431.42|30
1642976400000|2022-01-23 22:20:00|2440.23|2431.53|2437.47|2428.77|2440.23|2431.53|2437.47|2428.77|26
1642976410000|2022-01-23 22:20:10|2437.61|2428.91|2437.17|2428.47|2437.61|2428.91|2436.88|2428.18|32
1642976420000|2022-01-23 22:20:20|2437.56|2428.86|2439.12|2430.42|2439.12|2430.42|2437.37|2428.67|31
1642976430000|2022-01-23 22:20:30|2438.97|2430.27|2438.97|2430.27|2439.18|2430.48|2438.81|2430.11|28
1642976440000|2022-01-23 22:20:40|2439|2430.3|2439.06|2430.36|2439.48|2430.78|2438.96|2430.26|26
1642976450000|2022-01-23 22:20:50|2439.13|2430.43|2439.04|2430.34|2439.41|2430.71|2439.04|2430.34|12
1642976460000|2022-01-23 22:21:00|2438.98|2430.28|2436.62|2427.92|2438.98|2430.28|2436.59|2427.89|30
1642976470000|2022-01-23 22:21:10|2436.6|2427.9|2436.92|2428.22|2436.96|2428.26|2436.48|2427.78|28
1642976480000|2022-01-23 22:21:20|2436.93|2428.23|2436.92|2428.22|2436.93|2428.23|2436.64|2427.94|14
1642976490000|2022-01-23 22:21:30|2436.86|2428.16|2436.45|2427.75|2437.1|2428.4|2436.08|2427.38|17
1642976500000|2022-01-23 22:21:40|2436.44|2427.74|2440.14|2431.44|2441.01|2432.31|2436.08|2427.38|19
1642976510000|2022-01-23 22:21:50|2440.25|2431.55|2442.28|2433.58|2442.88|2434.18|2440.25|2431.55|21
1642976520000|2022-01-23 22:22:00|2441.63|2432.93|2440.55|2431.85|2441.99|2433.29|2440.38|2431.68|27
1642976530000|2022-01-23 22:22:10|2440.92|2432.22|2443.38|2434.68|2443.58|2434.88|2440.92|2432.22|23
1642976540000|2022-01-23 22:22:20|2443.56|2434.86|2441.23|2432.53|2443.76|2435.06|2440.94|2432.24|29
1642976550000|2022-01-23 22:22:30|2441.17|2432.47|2439.19|2430.49|2441.84|2433.14|2439.19|2430.49|30
1642976560000|2022-01-23 22:22:40|2438.38|2429.68|2438.93|2430.23|2439.19|2430.49|2438.36|2429.66|19
1642976570000|2022-01-23 22:22:50|2439.19|2430.49|2439.19|2430.49|2439.19|2430.49|2438.24|2429.54|17
1642976580000|2022-01-23 22:23:00|2438.74|2430.04|2439.02|2430.32|2439.34|2430.64|2438.18|2429.48|24
1642976590000|2022-01-23 22:23:10|2439.03|2430.33|2438.85|2430.15|2439.74|2431.04|2438.85|2430.15|7
1642976600000|2022-01-23 22:23:20|2438.53|2429.83|2439.19|2430.49|2439.95|2431.25|2438.26|2429.56|34
1642976610000|2022-01-23 22:23:30|2438.65|2429.95|2439.19|2430.49|2439.19|2430.49|2437.97|2429.27|35
1642976620000|2022-01-23 22:23:40|2438.41|2429.71|2436.93|2428.23|2439.19|2430.49|2436.9|2428.2|35
1642976630000|2022-01-23 22:23:50|2436.86|2428.16|2436.57|2427.87|2437.13|2428.43|2436.36|2427.66|35
1642976640000|2022-01-23 22:24:00|2436.55|2427.85|2436.04|2427.34|2436.55|2427.85|2435.9|2427.2|33
1642976650000|2022-01-23 22:24:10|2436.03|2427.33|2434.47|2425.77|2436.15|2427.45|2434.47|2425.77|40
1642976660000|2022-01-23 22:24:20|2434.42|2425.72|2433.57|2424.87|2434.42|2425.72|2433.57|2424.87|22
1642976670000|2022-01-23 22:24:30|2433.58|2424.88|2432.9|2424.2|2433.58|2424.88|2432.9|2424.2|25
1642976680000|2022-01-23 22:24:40|2432.82|2424.12|2432.43|2423.73|2432.95|2424.25|2432.41|2423.71|24
1642976690000|2022-01-23 22:24:50|2432.42|2423.72|2431.87|2423.17|2432.45|2423.75|2431.85|2423.15|27
1642976700000|2022-01-23 22:25:00|2431.86|2423.16|2432.05|2423.35|2432.83|2424.13|2431.56|2422.86|24
1642976710000|2022-01-23 22:25:10|2431.86|2423.16|2436.12|2427.42|2436.22|2427.52|2431.54|2422.84|39
1642976720000|2022-01-23 22:25:20|2436.14|2427.44|2435.82|2427.12|2437.1|2428.4|2435.36|2426.66|37
1642976730000|2022-01-23 22:25:30|2435.93|2427.23|2435.94|2427.24|2436.21|2427.51|2435.5|2426.8|33
1642976740000|2022-01-23 22:25:40|2435.93|2427.23|2435.66|2426.96|2436.05|2427.35|2435.46|2426.76|25
1642976750000|2022-01-23 22:25:50|2435.67|2426.97|2436.99|2428.29|2436.99|2428.29|2435.45|2426.75|34
1642976760000|2022-01-23 22:26:00|2437.01|2428.31|2437.11|2428.41|2437.55|2428.85|2436.71|2428.01|27
1642976770000|2022-01-23 22:26:10|2437.12|2428.42|2437.28|2428.58|2437.28|2428.58|2436.92|2428.22|30
1642976780000|2022-01-23 22:26:20|2437.23|2428.53|2435.95|2427.25|2437.23|2428.53|2435.86|2427.16|29
1642976790000|2022-01-23 22:26:30|2436.14|2427.44|2435.64|2426.94|2436.24|2427.54|2435.63|2426.93|30
1642976800000|2022-01-23 22:26:40|2435.65|2426.95|2435.85|2427.15|2436.12|2427.42|2435.51|2426.81|34
1642976810000|2022-01-23 22:26:50|2435.82|2427.12|2437.22|2428.52|2437.91|2429.21|2435.43|2426.73|31
1642976820000|2022-01-23 22:27:00|2437.99|2429.29|2438.29|2429.59|2438.37|2429.67|2437.38|2428.68|34
1642976830000|2022-01-23 22:27:10|2438.28|2429.58|2438.2|2429.5|2438.29|2429.59|2437.48|2428.78|26
1642976840000|2022-01-23 22:27:20|2438.26|2429.56|2437.39|2428.69|2438.4|2429.7|2437.39|2428.69|31
1642976850000|2022-01-23 22:27:30|2437.43|2428.73|2439.53|2430.83|2439.53|2430.83|2437.28|2428.58|34
1642976860000|2022-01-23 22:27:40|2438.95|2430.25|2439.04|2430.34|2439.88|2431.18|2438.41|2429.71|34
1642976870000|2022-01-23 22:27:50|2439.46|2430.76|2437.16|2428.46|2439.46|2430.76|2436.92|2428.22|37
1642976880000|2022-01-23 22:28:00|2437.15|2428.45|2436.98|2428.28|2437.2|2428.5|2436.66|2427.96|29
1642976890000|2022-01-23 22:28:10|2436.97|2428.27|2438.67|2429.97|2439.02|2430.32|2436.73|2428.03|33
1642976900000|2022-01-23 22:28:20|2438.85|2430.15|2438.36|2429.66|2439.53|2430.83|2438.36|2429.66|34
1642976910000|2022-01-23 22:28:30|2438.4|2429.7|2438.58|2429.88|2438.94|2430.24|2438.37|2429.67|36
1642976920000|2022-01-23 22:28:40|2438.5|2429.8|2438.62|2429.92|2438.94|2430.24|2438.49|2429.79|34
1642976930000|2022-01-23 22:28:50|2438.83|2430.13|2439.76|2431.06|2439.92|2431.22|2438.74|2430.04|35
1642976940000|2022-01-23 22:29:00|2439.78|2431.08|2439.73|2431.03|2440.27|2431.57|2439.63|2430.93|36
1642976950000|2022-01-23 22:29:10|2439.33|2430.63|2440.11|2431.41|2440.45|2431.75|2439.33|2430.63|29
1642976960000|2022-01-23 22:29:20|2440.16|2431.46|2440.15|2431.45|2440.42|2431.72|2439.91|2431.21|30
1642976970000|2022-01-23 22:29:30|2440.4|2431.7|2440.26|2431.56|2440.43|2431.73|2440.14|2431.44|33
1642976980000|2022-01-23 22:29:40|2440.21|2431.51|2439.98|2431.28|2440.51|2431.81|2439.98|2431.28|35
1642976990000|2022-01-23 22:29:50|2439.91|2431.21|2439.82|2431.12|2439.95|2431.25|2439.58|2430.88|31
1642977000000|2022-01-23 22:30:00|2439.9|2431.2|2439.81|2431.11|2439.97|2431.27|2439.77|2431.07|35
1642977010000|2022-01-23 22:30:10|2439.8|2431.1|2439.66|2430.96|2439.87|2431.17|2439.5|2430.8|19
1642977020000|2022-01-23 22:30:20|2439.65|2430.95|2439.91|2431.21|2440.09|2431.39|2439.49|2430.79|26
1642977030000|2022-01-23 22:30:30|2439.87|2431.17|2441.15|2432.45|2441.15|2432.45|2439.87|2431.17|37
1642977040000|2022-01-23 22:30:40|2441.07|2432.37|2442.82|2434.12|2442.99|2434.29|2440.92|2432.22|36
1642977050000|2022-01-23 22:30:50|2443.09|2434.39|2443.32|2434.62|2443.69|2434.99|2443.05|2434.35|34
1642977060000|2022-01-23 22:31:00|2443.44|2434.74|2444.92|2436.22|2444.92|2436.22|2443.43|2434.73|35
1642977070000|2022-01-23 22:31:10|2444.93|2436.23|2445.99|2437.29|2445.99|2437.29|2444.74|2436.04|38
1642977080000|2022-01-23 22:31:20|2446|2437.3|2446.54|2437.84|2446.54|2437.84|2445.96|2437.26|25
1642977090000|2022-01-23 22:31:30|2446.53|2437.83|2446.6|2437.9|2447.12|2438.42|2446.5|2437.8|33
1642977100000|2022-01-23 22:31:40|2446.61|2437.91|2446.67|2437.97|2446.8|2438.1|2446.03|2437.33|27
1642977110000|2022-01-23 22:31:50|2446.43|2437.73|2446.36|2437.66|2446.65|2437.95|2446.34|2437.64|25
1642977120000|2022-01-23 22:32:00|2446.37|2437.67|2446.22|2437.52|2446.38|2437.68|2445.94|2437.24|25
1642977130000|2022-01-23 22:32:10|2446.19|2437.49|2446.18|2437.48|2446.22|2437.52|2446.14|2437.44|11
1642977140000|2022-01-23 22:32:20|2446.16|2437.46|2446.1|2437.4|2446.16|2437.46|2446.1|2437.4|9
1642977150000|2022-01-23 22:32:30|2446.09|2437.39|2446.12|2437.42|2446.12|2437.42|2446.08|2437.38|6
1642977160000|2022-01-23 22:32:40|2446.13|2437.43|2446.63|2437.93|2446.66|2437.96|2446.04|2437.34|25
1642977170000|2022-01-23 22:32:50|2446.66|2437.96|2446.73|2438.03|2446.77|2438.07|2446.55|2437.85|29
1642977180000|2022-01-23 22:33:00|2446.67|2437.97|2446.76|2438.06|2446.86|2438.16|2446.42|2437.72|24
1642977190000|2022-01-23 22:33:10|2446.81|2438.11|2446.61|2437.91|2446.81|2438.11|2446.46|2437.76|26
1642977200000|2022-01-23 22:33:20|2446.49|2437.79|2446.38|2437.68|2446.57|2437.87|2446.34|2437.64|26
1642977210000|2022-01-23 22:33:30|2446.35|2437.65|2445.97|2437.27|2446.38|2437.68|2445.97|2437.27|23
1642977220000|2022-01-23 22:33:40|2445.98|2437.28|2446.06|2437.36|2446.18|2437.48|2445.81|2437.11|25
1642977230000|2022-01-23 22:33:50|2445.98|2437.28|2445.98|2437.28|2446.06|2437.36|2445.8|2437.1|13
1642977240000|2022-01-23 22:34:00|2445.99|2437.29|2446.05|2437.35|2446.09|2437.39|2445.98|2437.28|14
1642977250000|2022-01-23 22:34:10|2446.06|2437.36|2447.03|2438.33|2447.03|2438.33|2446.06|2437.36|36
1642977260000|2022-01-23 22:34:20|2447.04|2438.34|2446.99|2438.29|2447.06|2438.36|2446.82|2438.12|25
1642977270000|2022-01-23 22:34:30|2446.98|2438.28|2446.88|2438.18|2446.98|2438.28|2446.77|2438.07|21
1642977280000|2022-01-23 22:34:40|2446.78|2438.08|2446.82|2438.12|2446.82|2438.12|2446.73|2438.03|16
1642977290000|2022-01-23 22:34:50|2446.81|2438.11|2446.27|2437.57|2446.81|2438.11|2446.27|2437.57|10
1642977300000|2022-01-23 22:35:00|2446.26|2437.56|2446.26|2437.56|2446.36|2437.66|2445.99|2437.29|13
1642977310000|2022-01-23 22:35:10|2446.25|2437.55|2446.07|2437.37|2446.26|2437.56|2445.89|2437.19|17
1642977320000|2022-01-23 22:35:20|2446.08|2437.38|2446.09|2437.39|2446.15|2437.45|2445.89|2437.19|22
1642977330000|2022-01-23 22:35:30|2446.02|2437.32|2446.09|2437.39|2446.09|2437.39|2446.01|2437.31|12
1642977340000|2022-01-23 22:35:40|2446.02|2437.32|2446.01|2437.31|2446.09|2437.39|2445.89|2437.19|12
1642977350000|2022-01-23 22:35:50|2446.02|2437.32|2446.02|2437.32|2446.03|2437.33|2446.01|2437.31|10
1642977360000|2022-01-23 22:36:00|2445.99|2437.29|2446.03|2437.33|2446.03|2437.33|2445.99|2437.29|5
1642977370000|2022-01-23 22:36:10|2446.02|2437.32|2446.02|2437.32|2446.03|2437.33|2446|2437.3|7
1642977380000|2022-01-23 22:36:20|2446.01|2437.31|2445.91|2437.21|2446.01|2437.31|2445.91|2437.21|9
1642977390000|2022-01-23 22:36:30|2445.92|2437.22|2445.91|2437.21|2445.92|2437.22|2445.91|2437.21|2
1642977400000|2022-01-23 22:36:40|2445.89|2437.19|2445.44|2436.74|2445.89|2437.19|2445.44|2436.74|14
1642977410000|2022-01-23 22:36:50|2445.58|2436.88|2445.26|2436.56|2445.58|2436.88|2445.16|2436.46|25
1642977420000|2022-01-23 22:37:00|2445.37|2436.67|2444.58|2435.88|2445.37|2436.67|2444.58|2435.88|21
1642977430000|2022-01-23 22:37:10|2444.53|2435.83|2443.76|2435.06|2444.53|2435.83|2443.76|2435.06|21
1642977440000|2022-01-23 22:37:20|2443.52|2434.82|2443.3|2434.6|2443.62|2434.92|2442.97|2434.27|27
1642977450000|2022-01-23 22:37:30|2443.29|2434.59|2443.14|2434.44|2443.34|2434.64|2443.02|2434.32|24
1642977460000|2022-01-23 22:37:40|2443.12|2434.42|2443.65|2434.95|2443.66|2434.96|2443.05|2434.35|24
1642977470000|2022-01-23 22:37:50|2443.62|2434.92|2443.23|2434.53|2443.66|2434.96|2443.23|2434.53|23
1642977480000|2022-01-23 22:38:00|2443.18|2434.48|2440.28|2431.58|2443.19|2434.49|2440.18|2431.48|32
1642977490000|2022-01-23 22:38:10|2440.34|2431.64|2440.28|2431.58|2440.59|2431.89|2440.12|2431.42|34
1642977500000|2022-01-23 22:38:20|2440.35|2431.65|2440.42|2431.72|2440.49|2431.79|2440.14|2431.44|31
1642977510000|2022-01-23 22:38:30|2440.35|2431.65|2440.28|2431.58|2440.49|2431.79|2440.13|2431.43|30
1642977520000|2022-01-23 22:38:40|2440.3|2431.6|2440.14|2431.44|2440.42|2431.72|2440.07|2431.37|33
1642977530000|2022-01-23 22:38:50|2440.15|2431.45|2440.17|2431.47|2440.2|2431.5|2440.09|2431.39|22
1642977540000|2022-01-23 22:39:00|2440.14|2431.44|2440.23|2431.53|2440.24|2431.54|2440.05|2431.35|26
1642977550000|2022-01-23 22:39:10|2440.28|2431.58|2440.28|2431.58|2440.28|2431.58|2440.21|2431.51|26
1642977560000|2022-01-23 22:39:20|2440.27|2431.57|2440.25|2431.55|2440.29|2431.59|2440.22|2431.52|20
1642977570000|2022-01-23 22:39:30|2440.24|2431.54|2440.37|2431.67|2440.39|2431.69|2440.23|2431.53|17
1642977580000|2022-01-23 22:39:40|2440.38|2431.68|2440.67|2431.97|2440.67|2431.97|2440.34|2431.64|29
1642977590000|2022-01-23 22:39:50|2440.65|2431.95|2440.63|2431.93|2440.82|2432.12|2440.43|2431.73|29
1642977600000|2022-01-23 22:40:00|2440.56|2431.86|2440.51|2431.81|2440.57|2431.87|2440.4|2431.7|29
1642977610000|2022-01-23 22:40:10|2440.55|2431.85|2440.38|2431.68|2440.56|2431.86|2440.33|2431.63|32
1642977620000|2022-01-23 22:40:20|2440.31|2431.61|2440.38|2431.68|2440.38|2431.68|2440.26|2431.56|18
1642977630000|2022-01-23 22:40:30|2440.27|2431.57|2439.98|2431.28|2440.34|2431.64|2439.98|2431.28|22
1642977640000|2022-01-23 22:40:40|2440.02|2431.32|2439.31|2430.61|2440.02|2431.32|2439.31|2430.61|26
1642977650000|2022-01-23 22:40:50|2439.3|2430.6|2439.12|2430.42|2439.37|2430.67|2439.1|2430.4|34
1642977660000|2022-01-23 22:41:00|2439.04|2430.34|2439|2430.3|2439.15|2430.45|2439|2430.3|24
1642977670000|2022-01-23 22:41:10|2438.94|2430.24|2438.96|2430.26|2439.08|2430.38|2438.76|2430.06|26
1642977680000|2022-01-23 22:41:20|2438.75|2430.05|2438.87|2430.17|2439.01|2430.31|2438.75|2430.05|14
1642977690000|2022-01-23 22:41:30|2438.7|2430|2438.68|2429.98|2438.87|2430.17|2438.68|2429.98|26
1642977700000|2022-01-23 22:41:40|2438.71|2430.01|2438.7|2430|2438.71|2430.01|2438.68|2429.98|17
1642977710000|2022-01-23 22:41:50|2438.69|2429.99|2438.55|2429.85|2438.7|2430|2438.55|2429.85|26
1642977720000|2022-01-23 22:42:00|2438.56|2429.86|2438.36|2429.66|2438.58|2429.88|2438.35|2429.65|21
1642977730000|2022-01-23 22:42:10|2438.35|2429.65|2438.33|2429.63|2438.36|2429.66|2438.28|2429.58|8
1642977740000|2022-01-23 22:42:20|2438.32|2429.62|2437.66|2428.96|2438.32|2429.62|2437.66|2428.96|18
1642977750000|2022-01-23 22:42:30|2437.69|2428.99|2437.35|2428.65|2437.7|2429|2437.34|2428.64|28
1642977760000|2022-01-23 22:42:40|2437.36|2428.66|2437.35|2428.65|2437.42|2428.72|2437.22|2428.52|31
1642977770000|2022-01-23 22:42:50|2437.24|2428.54|2436.72|2428.02|2437.39|2428.69|2436.72|2428.02|30
1642977780000|2022-01-23 22:43:00|2436.62|2427.92|2435.91|2427.21|2436.62|2427.92|2435.91|2427.21|32
1642977790000|2022-01-23 22:43:10|2435.83|2427.13|2435.56|2426.86|2435.83|2427.13|2435.45|2426.75|29
1642977800000|2022-01-23 22:43:20|2435.55|2426.85|2435.42|2426.72|2435.6|2426.9|2435.42|2426.72|29
1642977810000|2022-01-23 22:43:30|2435.41|2426.71|2435.39|2426.69|2435.41|2426.71|2435.38|2426.68|5
1642977820000|2022-01-23 22:43:40|2435.33|2426.63|2435.26|2426.56|2435.34|2426.64|2435.25|2426.55|6
1642977830000|2022-01-23 22:43:50|2435.14|2426.44|2435.1|2426.4|2435.14|2426.44|2435.08|2426.38|11
1642977840000|2022-01-23 22:44:00|2435.09|2426.39|2435.13|2426.43|2435.14|2426.44|2435.09|2426.39|7
1642977850000|2022-01-23 22:44:10|2435.14|2426.44|2435.14|2426.44|2435.15|2426.45|2435.13|2426.43|7
1642977860000|2022-01-23 22:44:20|2435.15|2426.45|2435.15|2426.45|2435.15|2426.45|2435.12|2426.42|5
1642977870000|2022-01-23 22:44:30|2435.14|2426.44|2435.42|2426.72|2435.44|2426.74|2435.14|2426.44|25
1642977880000|2022-01-23 22:44:40|2435.34|2426.64|2436.49|2427.79|2436.49|2427.79|2435.3|2426.6|20
1642977890000|2022-01-23 22:44:50|2437.03|2428.33|2437.09|2428.39|2437.18|2428.48|2436.6|2427.9|26
1642977900000|2022-01-23 22:45:00|2437.17|2428.47|2437|2428.3|2437.17|2428.47|2436.96|2428.26|26
1642977910000|2022-01-23 22:45:10|2436.99|2428.29|2434.8|2426.1|2437.08|2428.38|2434.8|2426.1|34
1642977920000|2022-01-23 22:45:20|2434.73|2426.03|2434.5|2425.8|2434.74|2426.04|2434.48|2425.78|30
1642977930000|2022-01-23 22:45:30|2434.48|2425.78|2432.38|2423.68|2434.5|2425.8|2432.38|2423.68|25
1642977940000|2022-01-23 22:45:40|2432.4|2423.7|2432.47|2423.77|2432.51|2423.81|2432.21|2423.51|38
1642977950000|2022-01-23 22:45:50|2432.46|2423.76|2433.6|2424.9|2433.6|2424.9|2432.44|2423.74|35
1642977960000|2022-01-23 22:46:00|2433.3|2424.6|2435.46|2426.76|2435.46|2426.76|2433.3|2424.6|33
1642977970000|2022-01-23 22:46:10|2435.57|2426.87|2435.57|2426.87|2436.2|2427.5|2435.39|2426.69|36
1642977980000|2022-01-23 22:46:20|2435.86|2427.16|2435.89|2427.19|2436.04|2427.34|2435.5|2426.8|33
1642977990000|2022-01-23 22:46:30|2435.88|2427.18|2440.02|2431.32|2440.11|2431.41|2435.14|2426.44|36
1642978000000|2022-01-23 22:46:40|2440.17|2431.47|2442.56|2433.86|2442.56|2433.86|2440.09|2431.39|35
1642978010000|2022-01-23 22:46:50|2442.49|2433.79|2441.36|2432.66|2442.62|2433.92|2441.35|2432.65|34
1642978020000|2022-01-23 22:47:00|2441.34|2432.64|2441.32|2432.62|2441.6|2432.9|2441.24|2432.54|31
1642978030000|2022-01-23 22:47:10|2441.27|2432.57|2441.35|2432.65|2441.61|2432.91|2441.25|2432.55|31
1642978040000|2022-01-23 22:47:20|2441.38|2432.68|2441.26|2432.56|2441.48|2432.78|2441.11|2432.41|35
1642978050000|2022-01-23 22:47:30|2441.32|2432.62|2441.51|2432.81|2441.78|2433.08|2441.22|2432.52|27
1642978060000|2022-01-23 22:47:40|2441.52|2432.82|2441.86|2433.16|2441.92|2433.22|2441.39|2432.69|31
1642978070000|2022-01-23 22:47:50|2441.83|2433.13|2443.49|2434.79|2443.49|2434.79|2441.71|2433.01|36
1642978080000|2022-01-23 22:48:00|2443.42|2434.72|2443.47|2434.77|2443.67|2434.97|2443.12|2434.42|38
1642978090000|2022-01-23 22:48:10|2443.52|2434.82|2443.4|2434.7|2443.69|2434.99|2443.25|2434.55|34
1642978100000|2022-01-23 22:48:20|2443.47|2434.77|2445.29|2436.59|2445.29|2436.59|2443.11|2434.41|36
1642978110000|2022-01-23 22:48:30|2445.03|2436.33|2445.1|2436.4|2445.31|2436.61|2444.95|2436.25|32
1642978120000|2022-01-23 22:48:40|2445.12|2436.42|2446.19|2437.49|2446.34|2437.64|2445.09|2436.39|33
1642978130000|2022-01-23 22:48:50|2446.27|2437.57|2446.58|2437.88|2447.01|2438.31|2446.27|2437.57|34
1642978140000|2022-01-23 22:49:00|2446.59|2437.89|2445.17|2436.47|2446.59|2437.89|2445.16|2436.46|33
1642978150000|2022-01-23 22:49:10|2444.95|2436.25|2444.52|2435.82|2445.08|2436.38|2444.2|2435.5|33
1642978160000|2022-01-23 22:49:20|2444.6|2435.9|2444.5|2435.8|2444.64|2435.94|2444.29|2435.59|26
1642978170000|2022-01-23 22:49:30|2444.57|2435.87|2445.31|2436.61|2445.31|2436.61|2444.12|2435.42|28
1642978180000|2022-01-23 22:49:40|2445.34|2436.64|2445.74|2437.04|2445.78|2437.08|2445.34|2436.64|19
1642978190000|2022-01-23 22:49:50|2445.82|2437.12|2445.06|2436.36|2445.89|2437.19|2445.04|2436.34|28
1642978200000|2022-01-23 22:50:00|2445.07|2436.37|2445.07|2436.37|2445.2|2436.5|2444.9|2436.2|26
1642978210000|2022-01-23 22:50:10|2445.09|2436.39|2443.68|2434.98|2445.09|2436.39|2443.41|2434.71|28
1642978220000|2022-01-23 22:50:20|2443.46|2434.76|2443.36|2434.66|2443.87|2435.17|2443.15|2434.45|35
1642978230000|2022-01-23 22:50:30|2443.38|2434.68|2443.35|2434.65|2443.5|2434.8|2443.2|2434.5|29
1642978240000|2022-01-23 22:50:40|2443.36|2434.66|2444.15|2435.45|2444.35|2435.65|2443.25|2434.55|36
1642978250000|2022-01-23 22:50:50|2444.09|2435.39|2443.58|2434.88|2444.18|2435.48|2443.58|2434.88|28
1642978260000|2022-01-23 22:51:00|2443.64|2434.94|2444.24|2435.54|2444.38|2435.68|2443.6|2434.9|32
1642978270000|2022-01-23 22:51:10|2444.1|2435.4|2444|2435.3|2444.42|2435.72|2443.95|2435.25|33
1642978280000|2022-01-23 22:51:20|2444.06|2435.36|2443.61|2434.91|2444.15|2435.45|2443.61|2434.91|34
1642978290000|2022-01-23 22:51:30|2443.64|2434.94|2443.85|2435.15|2443.92|2435.22|2443.64|2434.94|20
1642978300000|2022-01-23 22:51:40|2443.86|2435.16|2443.77|2435.07|2443.86|2435.16|2443.64|2434.94|28
1642978310000|2022-01-23 22:51:50|2444.12|2435.42|2444.45|2435.75|2444.46|2435.76|2443.69|2434.99|35
1642978320000|2022-01-23 22:52:00|2444.56|2435.86|2443.9|2435.2|2444.61|2435.91|2443.88|2435.18|32
1642978330000|2022-01-23 22:52:10|2443.88|2435.18|2443.41|2434.71|2443.97|2435.27|2443.24|2434.54|23
1642978340000|2022-01-23 22:52:20|2443.44|2434.74|2442.67|2433.97|2443.44|2434.74|2442.54|2433.84|35
1642978350000|2022-01-23 22:52:30|2442.87|2434.17|2443.64|2434.94|2443.64|2434.94|2442.45|2433.75|35
1642978360000|2022-01-23 22:52:40|2443.96|2435.26|2443.78|2435.08|2444.02|2435.32|2443.59|2434.89|31
1642978370000|2022-01-23 22:52:50|2443.79|2435.09|2445.63|2436.93|2445.64|2436.94|2443.79|2435.09|34
1642978380000|2022-01-23 22:53:00|2445.66|2436.96|2446.88|2438.18|2446.88|2438.18|2445.66|2436.96|36
1642978390000|2022-01-23 22:53:10|2446.89|2438.19|2451.75|2443.05|2452|2443.3|2446.89|2438.19|33
1642978400000|2022-01-23 22:53:20|2451.61|2442.91|2450.38|2441.68|2451.73|2443.03|2450.31|2441.61|40
1642978410000|2022-01-23 22:53:30|2450.3|2441.6|2449.06|2440.36|2450.33|2441.63|2448.41|2439.71|39
1642978420000|2022-01-23 22:53:40|2448.65|2439.95|2449.97|2441.27|2450.1|2441.4|2448.63|2439.93|37
1642978430000|2022-01-23 22:53:50|2450.09|2441.39|2449.61|2440.91|2450.44|2441.74|2449.61|2440.91|34
1642978440000|2022-01-23 22:54:00|2449.52|2440.82|2449.37|2440.67|2449.99|2441.29|2449.34|2440.64|35
1642978450000|2022-01-23 22:54:10|2449.42|2440.72|2449.05|2440.35|2449.64|2440.94|2449.03|2440.33|35
1642978460000|2022-01-23 22:54:20|2449.04|2440.34|2448.83|2440.13|2449.08|2440.38|2448.66|2439.96|38
1642978470000|2022-01-23 22:54:30|2448.82|2440.12|2447.44|2438.74|2449.12|2440.42|2447.29|2438.59|37
1642978480000|2022-01-23 22:54:40|2447.4|2438.7|2448.45|2439.75|2448.46|2439.76|2446.67|2437.97|38
1642978490000|2022-01-23 22:54:50|2448.34|2439.64|2448.65|2439.95|2448.9|2440.2|2448.07|2439.37|33
1642978500000|2022-01-23 22:55:00|2448.66|2439.96|2447.5|2438.8|2448.66|2439.96|2447.5|2438.8|38
1642978510000|2022-01-23 22:55:10|2447.72|2439.02|2447.51|2438.81|2448.25|2439.55|2447.51|2438.81|36
1642978520000|2022-01-23 22:55:20|2447.42|2438.72|2447.55|2438.85|2447.83|2439.13|2447.39|2438.69|35
1642978530000|2022-01-23 22:55:30|2447.65|2438.95|2447.27|2438.57|2447.65|2438.95|2447.04|2438.34|32
1642978540000|2022-01-23 22:55:40|2447.54|2438.84|2446.55|2437.85|2447.54|2438.84|2446.46|2437.76|31
1642978550000|2022-01-23 22:55:50|2446.47|2437.77|2446.06|2437.36|2446.71|2438.01|2445.94|2437.24|32
1642978560000|2022-01-23 22:56:00|2446.03|2437.33|2445.78|2437.08|2446.17|2437.47|2445.77|2437.07|32
1642978570000|2022-01-23 22:56:10|2445.86|2437.16|2447.67|2438.97|2447.77|2439.07|2445.69|2436.99|33
1642978580000|2022-01-23 22:56:20|2447.8|2439.1|2448.51|2439.81|2448.51|2439.81|2447.59|2438.89|34
1642978590000|2022-01-23 22:56:30|2447.84|2439.14|2448.42|2439.72|2448.63|2439.93|2447.66|2438.96|29
1642978600000|2022-01-23 22:56:40|2448.47|2439.77|2448.62|2439.92|2448.62|2439.92|2448.33|2439.63|25
1642978610000|2022-01-23 22:56:50|2448.61|2439.91|2448.66|2439.96|2448.81|2440.11|2448.3|2439.6|33
1642978620000|2022-01-23 22:57:00|2448.73|2440.03|2448.66|2439.96|2448.85|2440.15|2448.61|2439.91|32
1642978630000|2022-01-23 22:57:10|2448.64|2439.94|2447.97|2439.27|2448.73|2440.03|2447.83|2439.13|29
1642978640000|2022-01-23 22:57:20|2447.94|2439.24|2448.09|2439.39|2448.21|2439.51|2447.87|2439.17|32
1642978650000|2022-01-23 22:57:30|2448.03|2439.33|2447.97|2439.27|2448.2|2439.5|2447.84|2439.14|29
1642978660000|2022-01-23 22:57:40|2448.04|2439.34|2448.21|2439.51|2448.61|2439.91|2448.04|2439.34|34
1642978670000|2022-01-23 22:57:50|2448.19|2439.49|2449.51|2440.81|2449.51|2440.81|2448.19|2439.49|33
1642978680000|2022-01-23 22:58:00|2449.55|2440.85|2450.1|2441.4|2450.43|2441.73|2449.52|2440.82|35
1642978690000|2022-01-23 22:58:10|2450.32|2441.62|2450.65|2441.95|2450.65|2441.95|2450.02|2441.32|33
1642978700000|2022-01-23 22:58:20|2450.62|2441.92|2453.13|2444.43|2453.41|2444.71|2450.5|2441.8|37
1642978710000|2022-01-23 22:58:30|2453.37|2444.67|2451.75|2443.05|2453.95|2445.25|2451.75|2443.05|35
1642978720000|2022-01-23 22:58:40|2451.73|2443.03|2451.81|2443.11|2452.04|2443.34|2450.94|2442.24|35
1642978730000|2022-01-23 22:58:50|2452.02|2443.32|2452.06|2443.36|2452.51|2443.81|2451.67|2442.97|35
1642978740000|2022-01-23 22:59:00|2452.1|2443.4|2451.44|2442.74|2452.52|2443.82|2451.44|2442.74|32
1642978750000|2022-01-23 22:59:10|2451.35|2442.65|2451.35|2442.65|2451.9|2443.2|2451.22|2442.52|37
1642978760000|2022-01-23 22:59:20|2451.33|2442.63|2451.22|2442.52|2451.77|2443.07|2450.89|2442.19|31
1642978770000|2022-01-23 22:59:30|2451.27|2442.57|2450.96|2442.26|2451.27|2442.57|2450.94|2442.24|21
1642978780000|2022-01-23 22:59:40|2450.68|2441.98|2451.08|2442.38|2451.09|2442.39|2450.68|2441.98|19
1642978790000|2022-01-23 22:59:50|2450.96|2442.26|2451.37|2442.67|2451.71|2443.01|2450.85|2442.15|32
1642978800000|2022-01-23 23:00:00|2451.54|2442.84|2454.82|2446.12|2456.38|2447.68|2451.48|2442.78|34
1642978810000|2022-01-23 23:00:10|2454.61|2445.91|2447.57|2438.87|2454.61|2445.91|2447.16|2438.46|39
1642978820000|2022-01-23 23:00:20|2447.54|2438.84|2445.58|2436.88|2447.66|2438.96|2444.64|2435.94|39
1642978830000|2022-01-23 23:00:30|2445.72|2437.02|2446.49|2437.79|2447|2438.3|2444.05|2435.35|40
1642978840000|2022-01-23 23:00:40|2447.76|2439.06|2448.37|2439.67|2451.22|2442.52|2447.76|2439.06|40
1642978850000|2022-01-23 23:00:50|2448.56|2439.86|2447.67|2438.97|2449.04|2440.34|2447.24|2438.54|38
1642978860000|2022-01-23 23:01:00|2447.64|2438.94|2447.81|2439.11|2448.89|2440.19|2447.61|2438.91|33
1642978870000|2022-01-23 23:01:10|2447.86|2439.16|2447.79|2439.09|2448.03|2439.33|2447.1|2438.4|30
1642978880000|2022-01-23 23:01:20|2447.72|2439.02|2448.44|2439.74|2448.84|2440.14|2447.46|2438.76|32
1642978890000|2022-01-23 23:01:30|2448.03|2439.33|2449.07|2440.37|2449.15|2440.45|2447.93|2439.23|33
1642978900000|2022-01-23 23:01:40|2448.56|2439.86|2449.09|2440.39|2449.09|2440.39|2448.37|2439.67|35
1642978910000|2022-01-23 23:01:50|2449.1|2440.4|2449.99|2441.29|2449.99|2441.29|2448.73|2440.03|36
1642978920000|2022-01-23 23:02:00|2449.82|2441.12|2451.46|2442.76|2451.52|2442.82|2449.82|2441.12|35
1642978930000|2022-01-23 23:02:10|2451.62|2442.92|2455.12|2446.42|2455.63|2446.93|2451.62|2442.92|37
1642978940000|2022-01-23 23:02:20|2455.1|2446.4|2456.36|2447.66|2456.71|2448.01|2454.39|2445.69|35
1642978950000|2022-01-23 23:02:30|2456.39|2447.69|2458.13|2449.43|2458.38|2449.68|2456.3|2447.6|33
1642978960000|2022-01-23 23:02:40|2458.1|2449.4|2458.09|2449.39|2458.27|2449.57|2457.39|2448.69|34
1642978970000|2022-01-23 23:02:50|2458.2|2449.5|2471.86|2463.16|2473.25|2464.55|2458.2|2449.5|36
1642978980000|2022-01-23 23:03:00|2472.19|2463.49|2471.55|2462.85|2472.19|2463.49|2466.4|2457.7|40
1642978990000|2022-01-23 23:03:10|2471.88|2463.18|2485.53|2476.83|2485.96|2477.26|2471.88|2463.18|40
1642979000000|2022-01-23 23:03:20|2485.39|2476.69|2481.42|2472.72|2485.39|2476.69|2478.13|2469.43|38
1642979010000|2022-01-23 23:03:30|2481.26|2472.56|2479.19|2470.49|2483.76|2475.06|2477.33|2468.63|37
1642979020000|2022-01-23 23:03:40|2479.37|2470.67|2485.46|2476.76|2487.16|2478.46|2479.37|2470.67|39
1642979030000|2022-01-23 23:03:50|2485.68|2476.98|2488.69|2479.99|2488.69|2479.99|2484.4|2475.7|37
1642979040000|2022-01-23 23:04:00|2489.24|2480.54|2486.59|2477.89|2490.21|2481.51|2485.64|2476.94|39
1642979050000|2022-01-23 23:04:10|2486.61|2477.91|2485.7|2477|2487.4|2478.7|2483.96|2475.26|40
1642979060000|2022-01-23 23:04:20|2485.54|2476.84|2485.36|2476.66|2485.54|2476.84|2483.97|2475.27|39
1642979070000|2022-01-23 23:04:30|2485.54|2476.84|2486.89|2478.19|2487.09|2478.39|2484.41|2475.71|38
1642979080000|2022-01-23 23:04:40|2486.63|2477.93|2484.65|2475.95|2486.63|2477.93|2484.65|2475.95|38
1642979090000|2022-01-23 23:04:50|2484.46|2475.76|2482.87|2474.17|2484.62|2475.92|2482.87|2474.17|35
1642979100000|2022-01-23 23:05:00|2482.86|2474.16|2481.65|2472.95|2482.86|2474.16|2481.5|2472.8|34
1642979110000|2022-01-23 23:05:10|2481.7|2473|2481.42|2472.72|2482.33|2473.63|2480.11|2471.41|39
1642979120000|2022-01-23 23:05:20|2483.01|2474.31|2490.82|2482.12|2490.82|2482.12|2479.78|2471.08|40
1642979130000|2022-01-23 23:05:30|2491.21|2482.51|2491.48|2482.78|2493.94|2485.24|2490.07|2481.37|40
1642979140000|2022-01-23 23:05:40|2490.55|2481.85|2488.59|2479.89|2491.95|2483.25|2488.59|2479.89|40
1642979150000|2022-01-23 23:05:50|2488.5|2479.8|2489.16|2480.46|2490.5|2481.8|2487.95|2479.25|37
1642979160000|2022-01-23 23:06:00|2488.84|2480.14|2487.56|2478.86|2489.07|2480.37|2486.6|2477.9|38
1642979170000|2022-01-23 23:06:10|2486.62|2477.92|2486.06|2477.36|2486.81|2478.11|2485.8|2477.1|36
1642979180000|2022-01-23 23:06:20|2485.51|2476.81|2485.17|2476.47|2486.08|2477.38|2484.96|2476.26|38
1642979190000|2022-01-23 23:06:30|2485.16|2476.46|2487.81|2479.11|2488.2|2479.5|2485.16|2476.46|35
1642979200000|2022-01-23 23:06:40|2487.4|2478.7|2486.95|2478.25|2488.1|2479.4|2486.95|2478.25|38
1642979210000|2022-01-23 23:06:50|2487.01|2478.31|2487.84|2479.14|2488|2479.3|2485.86|2477.16|36
1642979220000|2022-01-23 23:07:00|2487.87|2479.17|2486.04|2477.34|2487.87|2479.17|2483.31|2474.61|39
1642979230000|2022-01-23 23:07:10|2485.77|2477.07|2485.97|2477.27|2486.25|2477.55|2483.35|2474.65|39
1642979240000|2022-01-23 23:07:20|2486.02|2477.32|2485.17|2476.47|2486.02|2477.32|2484.89|2476.19|36
1642979250000|2022-01-23 23:07:30|2484.95|2476.25|2485.12|2476.42|2486.12|2477.42|2483.39|2474.69|39
1642979260000|2022-01-23 23:07:40|2485.08|2476.38|2484.38|2475.68|2485.08|2476.38|2483.04|2474.34|37
1642979270000|2022-01-23 23:07:50|2483.3|2474.6|2485.71|2477.01|2485.71|2477.01|2481.91|2473.21|40
1642979280000|2022-01-23 23:08:00|2485.86|2477.16|2485.13|2476.43|2487.46|2478.76|2484.96|2476.26|35
1642979290000|2022-01-23 23:08:10|2485.36|2476.66|2485.88|2477.18|2486.21|2477.51|2485.29|2476.59|38
1642979300000|2022-01-23 23:08:20|2485.83|2477.13|2485.87|2477.17|2486.23|2477.53|2485.08|2476.38|38
1642979310000|2022-01-23 23:08:30|2486.16|2477.46|2487.21|2478.51|2487.71|2479.01|2484.98|2476.28|38
1642979320000|2022-01-23 23:08:40|2487.24|2478.54|2487.66|2478.96|2487.76|2479.06|2485.92|2477.22|34
1642979330000|2022-01-23 23:08:50|2487.51|2478.81|2488.23|2479.53|2488.47|2479.77|2487.51|2478.81|37
1642979340000|2022-01-23 23:09:00|2488.22|2479.52|2487.12|2478.42|2488.6|2479.9|2486.9|2478.2|37
1642979350000|2022-01-23 23:09:10|2487.03|2478.33|2486.6|2477.9|2487.24|2478.54|2486.52|2477.82|35
1642979360000|2022-01-23 23:09:20|2486.69|2477.99|2486.23|2477.53|2487.78|2479.08|2485.99|2477.29|39
1642979370000|2022-01-23 23:09:30|2486.18|2477.48|2487.14|2478.44|2487.32|2478.62|2485.48|2476.78|37
1642979380000|2022-01-23 23:09:40|2487.13|2478.43|2487.24|2478.54|2488.91|2480.21|2486.36|2477.66|39
1642979390000|2022-01-23 23:09:50|2487.19|2478.49|2486.59|2477.89|2487.98|2479.28|2486.58|2477.88|38
1642979400000|2022-01-23 23:10:00|2486.73|2478.03|2488.39|2479.69|2488.86|2480.16|2486.63|2477.93|37
1642979410000|2022-01-23 23:10:10|2488.9|2480.2|2486.92|2478.22|2488.9|2480.2|2486.01|2477.31|40
1642979420000|2022-01-23 23:10:20|2487.4|2478.7|2488.11|2479.41|2489.11|2480.41|2486.96|2478.26|39
1642979430000|2022-01-23 23:10:30|2488.04|2479.34|2489.03|2480.33|2489.03|2480.33|2487.31|2478.61|39
1642979440000|2022-01-23 23:10:40|2489.25|2480.55|2490.31|2481.61|2490.46|2481.76|2488.25|2479.55|37
1642979450000|2022-01-23 23:10:50|2490.53|2481.83|2489.32|2480.62|2491.02|2482.32|2489.31|2480.61|37
1642979460000|2022-01-23 23:11:00|2489.49|2480.79|2491.02|2482.32|2491.33|2482.63|2488.96|2480.26|33
1642979470000|2022-01-23 23:11:10|2490.93|2482.23|2492.03|2483.33|2492.73|2484.03|2490.75|2482.05|35
1642979480000|2022-01-23 23:11:20|2491.96|2483.26|2497.76|2489.06|2499.93|2491.23|2491.63|2482.93|39
1642979490000|2022-01-23 23:11:30|2497.28|2488.58|2496.63|2487.93|2497.28|2488.58|2494.1|2485.4|39
1642979500000|2022-01-23 23:11:40|2496.78|2488.08|2496.97|2488.27|2497.46|2488.76|2493.9|2485.2|39
1642979510000|2022-01-23 23:11:50|2496.85|2488.15|2519.84|2511.14|2521.4|2512.7|2496.2|2487.5|40
1642979520000|2022-01-23 23:12:00|2518.25|2509.55|2518.44|2509.74|2521.34|2512.64|2518.25|2509.55|40
1642979530000|2022-01-23 23:12:10|2518.52|2509.82|2519.14|2510.44|2527.28|2518.58|2518.45|2509.75|40
1642979540000|2022-01-23 23:12:20|2520.49|2511.79|2525.48|2516.78|2527.79|2519.09|2518.41|2509.71|39
1642979550000|2022-01-23 23:12:30|2525.06|2516.36|2533.66|2524.96|2533.98|2525.28|2521.47|2512.77|40
1642979560000|2022-01-23 23:12:40|2533.7|2525|2530.61|2521.91|2533.92|2525.22|2529.7|2521|36
1642979570000|2022-01-23 23:12:50|2529.8|2521.1|2535.5|2526.8|2535.71|2527.01|2529.49|2520.79|37
1642979580000|2022-01-23 23:13:00|2535.51|2526.81|2532.78|2524.08|2535.51|2526.81|2527.65|2518.95|40
1642979590000|2022-01-23 23:13:10|2532.87|2524.17|2538.31|2529.61|2539.16|2530.46|2531.96|2523.26|40
1642979600000|2022-01-23 23:13:20|2538.32|2529.62|2536.71|2528.01|2538.62|2529.92|2533.65|2524.95|40
1642979610000|2022-01-23 23:13:30|2536.64|2527.94|2538.48|2529.78|2540.95|2532.25|2534.58|2525.88|40
1642979620000|2022-01-23 23:13:40|2538.57|2529.87|2539.32|2530.62|2539.96|2531.26|2536.95|2528.25|39
1642979630000|2022-01-23 23:13:50|2538.52|2529.82|2539.14|2530.44|2541.2|2532.5|2538.52|2529.82|40
1642979640000|2022-01-23 23:14:00|2539.34|2530.64|2541.19|2532.49|2542.39|2533.69|2539.34|2530.64|37
1642979650000|2022-01-23 23:14:10|2541.13|2532.43|2539.47|2530.77|2541.58|2532.88|2539.27|2530.57|39
1642979660000|2022-01-23 23:14:20|2539.29|2530.59|2540.19|2531.49|2540.66|2531.96|2539.01|2530.31|38
1642979670000|2022-01-23 23:14:30|2540.15|2531.45|2542.76|2534.06|2542.95|2534.25|2538.82|2530.12|39
1642979680000|2022-01-23 23:14:40|2542.97|2534.27|2545.06|2536.36|2545.53|2536.83|2540.81|2532.11|38
1642979690000|2022-01-23 23:14:50|2545.18|2536.48|2540.87|2532.17|2545.18|2536.48|2540.57|2531.87|40
1642979700000|2022-01-23 23:15:00|2542.04|2533.34|2536.73|2528.03|2542.16|2533.46|2535.7|2527|40
1642979710000|2022-01-23 23:15:10|2536.58|2527.88|2539.04|2530.34|2539.04|2530.34|2533.78|2525.08|39
1642979720000|2022-01-23 23:15:20|2538.49|2529.79|2537.1|2528.4|2540.07|2531.37|2535.08|2526.38|40
1642979730000|2022-01-23 23:15:30|2536.4|2527.7|2539.42|2530.72|2539.42|2530.72|2536.04|2527.34|39
1642979740000|2022-01-23 23:15:40|2539.24|2530.54|2537.39|2528.69|2539.24|2530.54|2536.07|2527.37|39
1642979750000|2022-01-23 23:15:50|2537.4|2528.7|2538.39|2529.69|2539.32|2530.62|2537.29|2528.59|34
1642979760000|2022-01-23 23:16:00|2537.26|2528.56|2535.67|2526.97|2538.53|2529.83|2535.15|2526.45|40
1642979770000|2022-01-23 23:16:10|2536.11|2527.41|2536.13|2527.43|2537.07|2528.37|2534.08|2525.38|38
1642979780000|2022-01-23 23:16:20|2536.31|2527.61|2535.11|2526.41|2536.4|2527.7|2533.8|2525.1|38
1642979790000|2022-01-23 23:16:30|2535.07|2526.37|2530.9|2522.2|2535.55|2526.85|2525.92|2517.22|40
1642979800000|2022-01-23 23:16:40|2530.07|2521.37|2526.26|2517.56|2530.35|2521.65|2522.45|2513.75|39
1642979810000|2022-01-23 23:16:50|2527.84|2519.14|2526.62|2517.92|2528.53|2519.83|2525.61|2516.91|39
1642979820000|2022-01-23 23:17:00|2526.33|2517.63|2529.68|2520.98|2529.68|2520.98|2526.33|2517.63|37
1642979830000|2022-01-23 23:17:10|2529.03|2520.33|2529.18|2520.48|2530.13|2521.43|2528.14|2519.44|37
1642979840000|2022-01-23 23:17:20|2529.05|2520.35|2529.87|2521.17|2531.71|2523.01|2528.89|2520.19|38
1642979850000|2022-01-23 23:17:30|2530.3|2521.6|2529.64|2520.94|2531.78|2523.08|2528.91|2520.21|37
1642979860000|2022-01-23 23:17:40|2530.48|2521.78|2530.47|2521.77|2531.2|2522.5|2529.64|2520.94|39
1642979870000|2022-01-23 23:17:50|2530.45|2521.75|2529.36|2520.66|2531.8|2523.1|2529.36|2520.66|39
1642979880000|2022-01-23 23:18:00|2529.35|2520.65|2530.48|2521.78|2532.21|2523.51|2528.2|2519.5|38
1642979890000|2022-01-23 23:18:10|2530.39|2521.69|2531.12|2522.42|2532.7|2524|2530.25|2521.55|38
1642979900000|2022-01-23 23:18:20|2531.37|2522.67|2535.52|2526.82|2535.52|2526.82|2530.66|2521.96|38
1642979910000|2022-01-23 23:18:30|2534.86|2526.16|2538.2|2529.5|2538.72|2530.02|2534.86|2526.16|39
1642979920000|2022-01-23 23:18:40|2538.41|2529.71|2538.18|2529.48|2539.14|2530.44|2536|2527.3|40
1642979930000|2022-01-23 23:18:50|2538.16|2529.46|2536.46|2527.76|2538.16|2529.46|2536.46|2527.76|38
1642979940000|2022-01-23 23:19:00|2537.18|2528.48|2535.49|2526.79|2537.35|2528.65|2534.62|2525.92|37
1642979950000|2022-01-23 23:19:10|2535.48|2526.78|2538.48|2529.78|2538.48|2529.78|2535.48|2526.78|40
1642979960000|2022-01-23 23:19:20|2537.81|2529.11|2536.69|2527.99|2538.19|2529.49|2535.56|2526.86|38
1642979970000|2022-01-23 23:19:30|2536.11|2527.41|2538.45|2529.75|2538.45|2529.75|2536.05|2527.35|34
1642979980000|2022-01-23 23:19:40|2538.8|2530.1|2545.61|2536.91|2545.88|2537.18|2538.8|2530.1|40
1642979990000|2022-01-23 23:19:50|2545.86|2537.16|2545.72|2537.02|2547.79|2539.09|2543.84|2535.14|38
1642980000000|2022-01-23 23:20:00|2548.02|2539.32|2546.32|2537.62|2549.92|2541.22|2546.32|2537.62|39
1642980010000|2022-01-23 23:20:10|2547|2538.3|2544.5|2535.8|2547|2538.3|2543.17|2534.47|40
1642980020000|2022-01-23 23:20:20|2544.16|2535.46|2540.51|2531.81|2544.27|2535.57|2540.14|2531.44|40
1642980030000|2022-01-23 23:20:30|2540.08|2531.38|2539.18|2530.48|2540.72|2532.02|2536.2|2527.5|37
1642980040000|2022-01-23 23:20:40|2539|2530.3|2538.63|2529.93|2540.83|2532.13|2538.63|2529.93|39
1642980050000|2022-01-23 23:20:50|2538.56|2529.86|2539.35|2530.65|2539.35|2530.65|2537.44|2528.74|38
1642980060000|2022-01-23 23:21:00|2539.65|2530.95|2538.11|2529.41|2540.27|2531.57|2538|2529.3|38
1642980070000|2022-01-23 23:21:10|2538.3|2529.6|2541.49|2532.79|2542.05|2533.35|2538.04|2529.34|38
1642980080000|2022-01-23 23:21:20|2541.57|2532.87|2541.15|2532.45|2541.92|2533.22|2539.95|2531.25|32
1642980090000|2022-01-23 23:21:30|2541.04|2532.34|2540.92|2532.22|2542.26|2533.56|2539.35|2530.65|37
1642980100000|2022-01-23 23:21:40|2542.11|2533.41|2542.3|2533.6|2543.46|2534.76|2540.82|2532.12|40
1642980110000|2022-01-23 23:21:50|2541.6|2532.9|2540.93|2532.23|2541.6|2532.9|2539.71|2531.01|38
1642980120000|2022-01-23 23:22:00|2541.43|2532.73|2541.42|2532.72|2543.2|2534.5|2540.07|2531.37|39
1642980130000|2022-01-23 23:22:10|2541.68|2532.98|2540.91|2532.21|2541.8|2533.1|2539.97|2531.27|36
1642980140000|2022-01-23 23:22:20|2541.22|2532.52|2540.52|2531.82|2541.92|2533.22|2540.02|2531.32|40
1642980150000|2022-01-23 23:22:30|2539.69|2530.99|2539.1|2530.4|2540.03|2531.33|2536.56|2527.86|39
1642980160000|2022-01-23 23:22:40|2538.06|2529.36|2539.34|2530.64|2539.34|2530.64|2536.49|2527.79|38
1642980170000|2022-01-23 23:22:50|2539.21|2530.51|2537.38|2528.68|2539.48|2530.78|2537.07|2528.37|39
1642980180000|2022-01-23 23:23:00|2537.3|2528.6|2538.75|2530.05|2538.75|2530.05|2536.49|2527.79|33
1642980190000|2022-01-23 23:23:10|2538.58|2529.88|2538.02|2529.32|2539.14|2530.44|2537.45|2528.75|39
1642980200000|2022-01-23 23:23:20|2538.09|2529.39|2539.62|2530.92|2539.69|2530.99|2537.45|2528.75|38
1642980210000|2022-01-23 23:23:30|2539.66|2530.96|2539.11|2530.41|2541.62|2532.92|2539.11|2530.41|39
1642980220000|2022-01-23 23:23:40|2539.53|2530.83|2540.15|2531.45|2540.84|2532.14|2538.88|2530.18|34
1642980230000|2022-01-23 23:23:50|2540.28|2531.58|2541.11|2532.41|2541.49|2532.79|2540.01|2531.31|31
1642980240000|2022-01-23 23:24:00|2541.34|2532.64|2543.39|2534.69|2543.39|2534.69|2540.34|2531.64|31
1642980250000|2022-01-23 23:24:10|2543.15|2534.45|2542.33|2533.63|2543.53|2534.83|2541.74|2533.04|35
1642980260000|2022-01-23 23:24:20|2542.39|2533.69|2542.85|2534.15|2544.4|2535.7|2542.38|2533.68|39
1642980270000|2022-01-23 23:24:30|2543.01|2534.31|2542.73|2534.03|2543.36|2534.66|2542.16|2533.46|39
1642980280000|2022-01-23 23:24:40|2542.8|2534.1|2542.16|2533.46|2542.8|2534.1|2541.83|2533.13|35
1642980290000|2022-01-23 23:24:50|2542.1|2533.4|2541.88|2533.18|2542.51|2533.81|2541.56|2532.86|38
1642980300000|2022-01-23 23:25:00|2541.3|2532.6|2540.86|2532.16|2541.63|2532.93|2538.04|2529.34|38
1642980310000|2022-01-23 23:25:10|2540.62|2531.92|2540.82|2532.12|2541.77|2533.07|2539.76|2531.06|36
1642980320000|2022-01-23 23:25:20|2541.74|2533.04|2543.27|2534.57|2543.31|2534.61|2541.68|2532.98|36
1642980330000|2022-01-23 23:25:30|2543.33|2534.63|2545.7|2537|2545.93|2537.23|2542.69|2533.99|40
1642980340000|2022-01-23 23:25:40|2545.02|2536.32|2544.28|2535.58|2545.06|2536.36|2543.76|2535.06|38
1642980350000|2022-01-23 23:25:50|2544.39|2535.69|2546.94|2538.24|2547.6|2538.9|2544.12|2535.42|37
1642980360000|2022-01-23 23:26:00|2547.04|2538.34|2547.12|2538.42|2547.12|2538.42|2544.25|2535.55|40
1642980370000|2022-01-23 23:26:10|2547.05|2538.35|2545.67|2536.97|2548.52|2539.82|2545.41|2536.71|38
1642980380000|2022-01-23 23:26:20|2545.64|2536.94|2545.5|2536.8|2546.55|2537.85|2545.22|2536.52|38
1642980390000|2022-01-23 23:26:30|2545.74|2537.04|2547.53|2538.83|2548.02|2539.32|2545.39|2536.69|37
1642980400000|2022-01-23 23:26:40|2547.7|2539|2548.34|2539.64|2549.14|2540.44|2547.15|2538.45|38
1642980410000|2022-01-23 23:26:50|2548.58|2539.88|2548.16|2539.46|2549.27|2540.57|2548.16|2539.46|39
1642980420000|2022-01-23 23:27:00|2548.62|2539.92|2546.48|2537.78|2548.62|2539.92|2546.34|2537.64|40
1642980430000|2022-01-23 23:27:10|2546.4|2537.7|2549.83|2541.13|2551.45|2542.75|2546.4|2537.7|38
1642980440000|2022-01-23 23:27:20|2549.96|2541.26|2550.22|2541.52|2550.83|2542.13|2548.98|2540.28|40
1642980450000|2022-01-23 23:27:30|2550.23|2541.53|2549.54|2540.84|2550.5|2541.8|2548.58|2539.88|38
1642980460000|2022-01-23 23:27:40|2549.59|2540.89|2549.48|2540.78|2551.35|2542.65|2548.26|2539.56|35
1642980470000|2022-01-23 23:27:50|2549.49|2540.79|2551.15|2542.45|2551.15|2542.45|2549.49|2540.79|40
1642980480000|2022-01-23 23:28:00|2550.69|2541.99|2552.15|2543.45|2553.47|2544.77|2550.35|2541.65|32
1642980490000|2022-01-23 23:28:10|2552.4|2543.7|2551.65|2542.95|2553.28|2544.58|2551.46|2542.76|40
1642980500000|2022-01-23 23:28:20|2551.72|2543.02|2545.57|2536.87|2551.72|2543.02|2545.35|2536.65|40
1642980510000|2022-01-23 23:28:30|2545.21|2536.51|2543.42|2534.72|2545.6|2536.9|2543.3|2534.6|39
1642980520000|2022-01-23 23:28:40|2543.52|2534.82|2542.22|2533.52|2544.2|2535.5|2541.16|2532.46|39
1642980530000|2022-01-23 23:28:50|2542.25|2533.55|2543.3|2534.6|2543.59|2534.89|2541.64|2532.94|30
1642980540000|2022-01-23 23:29:00|2543.19|2534.49|2543.02|2534.32|2545.02|2536.32|2542.58|2533.88|35
1642980550000|2022-01-23 23:29:10|2543.21|2534.51|2542.56|2533.86|2543.81|2535.11|2542.56|2533.86|39
1642980560000|2022-01-23 23:29:20|2542.54|2533.84|2538.29|2529.59|2542.61|2533.91|2537.78|2529.08|39
1642980570000|2022-01-23 23:29:30|2537.98|2529.28|2536.6|2527.9|2538.83|2530.13|2536.19|2527.49|40
1642980580000|2022-01-23 23:29:40|2536.25|2527.55|2537.74|2529.04|2540.35|2531.65|2536.25|2527.55|39
1642980590000|2022-01-23 23:29:50|2537.75|2529.05|2538.08|2529.38|2538.09|2529.39|2536.36|2527.66|40
1642980600000|2022-01-23 23:30:00|2538.32|2529.62|2537.52|2528.82|2539.98|2531.28|2537.33|2528.63|40
1642980610000|2022-01-23 23:30:10|2537.33|2528.63|2536.66|2527.96|2537.97|2529.27|2536.2|2527.5|36
1642980620000|2022-01-23 23:30:20|2536.98|2528.28|2533.87|2525.17|2536.99|2528.29|2533.77|2525.07|39
1642980630000|2022-01-23 23:30:30|2533.77|2525.07|2532.83|2524.13|2534.21|2525.51|2531.69|2522.99|39
1642980640000|2022-01-23 23:30:40|2533.01|2524.31|2531.57|2522.87|2533.25|2524.55|2531.22|2522.52|37
1642980650000|2022-01-23 23:30:50|2531.55|2522.85|2531.13|2522.43|2532.15|2523.45|2529.23|2520.53|39
1642980660000|2022-01-23 23:31:00|2531.08|2522.38|2530.81|2522.11|2532.79|2524.09|2530.08|2521.38|40
1642980670000|2022-01-23 23:31:10|2530.73|2522.03|2529.48|2520.78|2530.77|2522.07|2529.42|2520.72|31
1642980680000|2022-01-23 23:31:20|2529.38|2520.68|2530.94|2522.24|2531.68|2522.98|2529.23|2520.53|37
1642980690000|2022-01-23 23:31:30|2530.88|2522.18|2529.73|2521.03|2531.16|2522.46|2529.21|2520.51|39
1642980700000|2022-01-23 23:31:40|2529.71|2521.01|2529.99|2521.29|2530.4|2521.7|2529.2|2520.5|38
1642980710000|2022-01-23 23:31:50|2530.05|2521.35|2531.76|2523.06|2532.37|2523.67|2529.36|2520.66|38
1642980720000|2022-01-23 23:32:00|2531.53|2522.83|2530.64|2521.94|2533.03|2524.33|2530.33|2521.63|38
1642980730000|2022-01-23 23:32:10|2530.71|2522.01|2532.51|2523.81|2532.51|2523.81|2530.36|2521.66|37
1642980740000|2022-01-23 23:32:20|2532.71|2524.01|2534.84|2526.14|2537.03|2528.33|2531.74|2523.04|38
1642980750000|2022-01-23 23:32:30|2534.73|2526.03|2533.36|2524.66|2535.1|2526.4|2532.92|2524.22|33
1642980760000|2022-01-23 23:32:40|2533.37|2524.67|2533.51|2524.81|2534.57|2525.87|2532.41|2523.71|39
1642980770000|2022-01-23 23:32:50|2533.63|2524.93|2533.09|2524.39|2534.3|2525.6|2533.09|2524.39|37
1642980780000|2022-01-23 23:33:00|2533.81|2525.11|2531.64|2522.94|2534.01|2525.31|2530.87|2522.17|39
1642980790000|2022-01-23 23:33:10|2530.87|2522.17|2530.66|2521.96|2531.75|2523.05|2530.04|2521.34|38
1642980800000|2022-01-23 23:33:20|2530.78|2522.08|2532.83|2524.13|2532.83|2524.13|2530.78|2522.08|37
1642980810000|2022-01-23 23:33:30|2532.97|2524.27|2531.96|2523.26|2533.32|2524.62|2531.8|2523.1|39
1642980820000|2022-01-23 23:33:40|2531.82|2523.12|2530.67|2521.97|2531.99|2523.29|2529.79|2521.09|38
1642980830000|2022-01-23 23:33:50|2531.41|2522.71|2528.49|2519.79|2531.41|2522.71|2528.49|2519.79|31
1642980840000|2022-01-23 23:34:00|2528.48|2519.78|2528.75|2520.05|2530.8|2522.1|2527.99|2519.29|39
1642980850000|2022-01-23 23:34:10|2528.67|2519.97|2529.52|2520.82|2531.42|2522.72|2528.67|2519.97|37
1642980860000|2022-01-23 23:34:20|2529.59|2520.89|2530.18|2521.48|2530.79|2522.09|2528.81|2520.11|37
1642980870000|2022-01-23 23:34:30|2530.23|2521.53|2531.12|2522.42|2531.12|2522.42|2529.34|2520.64|35
1642980880000|2022-01-23 23:34:40|2530.85|2522.15|2530.76|2522.06|2531.49|2522.79|2529.81|2521.11|38
1642980890000|2022-01-23 23:34:50|2530.75|2522.05|2531.73|2523.03|2531.73|2523.03|2529.79|2521.09|37
1642980900000|2022-01-23 23:35:00|2531.4|2522.7|2533.12|2524.42|2533.72|2525.02|2531.09|2522.39|40
1642980910000|2022-01-23 23:35:10|2533.11|2524.41|2532.21|2523.51|2533.36|2524.66|2531.46|2522.76|40
1642980920000|2022-01-23 23:35:20|2532.59|2523.89|2532.32|2523.62|2532.61|2523.91|2532.09|2523.39|31
1642980930000|2022-01-23 23:35:30|2532.35|2523.65|2530.49|2521.79|2532.6|2523.9|2530.49|2521.79|37
1642980940000|2022-01-23 23:35:40|2530.59|2521.89|2530.02|2521.32|2530.88|2522.18|2529.73|2521.03|39
1642980950000|2022-01-23 23:35:50|2529.92|2521.22|2530.82|2522.12|2530.87|2522.17|2529.5|2520.8|37
1642980960000|2022-01-23 23:36:00|2530.72|2522.02|2532.2|2523.5|2532.24|2523.54|2529.66|2520.96|38
1642980970000|2022-01-23 23:36:10|2531.36|2522.66|2531.9|2523.2|2532.83|2524.13|2531.2|2522.5|39
1642980980000|2022-01-23 23:36:20|2531.88|2523.18|2532.56|2523.86|2534.43|2525.73|2531.57|2522.87|37
1642980990000|2022-01-23 23:36:30|2532.37|2523.67|2533.45|2524.75|2533.45|2524.75|2531.92|2523.22|40
1642981000000|2022-01-23 23:36:40|2533.07|2524.37|2533.16|2524.46|2533.31|2524.61|2532.62|2523.92|37
1642981010000|2022-01-23 23:36:50|2533.19|2524.49|2532.27|2523.57|2533.31|2524.61|2531.67|2522.97|38
1642981020000|2022-01-23 23:37:00|2532.4|2523.7|2534.24|2525.54|2534.98|2526.28|2531.14|2522.44|36
1642981030000|2022-01-23 23:37:10|2534.26|2525.56|2533.89|2525.19|2534.53|2525.83|2533.29|2524.59|33
1642981040000|2022-01-23 23:37:20|2533.85|2525.15|2531.68|2522.98|2533.92|2525.22|2531.09|2522.39|39
1642981050000|2022-01-23 23:37:30|2531.9|2523.2|2535.67|2526.97|2535.67|2526.97|2531.81|2523.11|38
1642981060000|2022-01-23 23:37:40|2535.68|2526.98|2534.09|2525.39|2536.13|2527.43|2533.65|2524.95|37
1642981070000|2022-01-23 23:37:50|2534.16|2525.46|2533.94|2525.24|2535.15|2526.45|2533.31|2524.61|36
1642981080000|2022-01-23 23:38:00|2533.84|2525.14|2534.85|2526.15|2536.38|2527.68|2533.78|2525.08|39
1642981090000|2022-01-23 23:38:10|2535.66|2526.96|2536.3|2527.6|2536.63|2527.93|2534.85|2526.15|37
1642981100000|2022-01-23 23:38:20|2536.33|2527.63|2539.35|2530.65|2541.83|2533.13|2536.13|2527.43|38
1642981110000|2022-01-23 23:38:30|2539.76|2531.06|2537.67|2528.97|2540.31|2531.61|2537.42|2528.72|40
1642981120000|2022-01-23 23:38:40|2537.86|2529.16|2537.62|2528.92|2539.85|2531.15|2537.51|2528.81|39
1642981130000|2022-01-23 23:38:50|2537.64|2528.94|2537.06|2528.36|2537.88|2529.18|2536.86|2528.16|39
1642981140000|2022-01-23 23:39:00|2536.84|2528.14|2539.61|2530.91|2539.61|2530.91|2536.84|2528.14|37
1642981150000|2022-01-23 23:39:10|2539.57|2530.87|2538.04|2529.34|2539.57|2530.87|2536.56|2527.86|35
1642981160000|2022-01-23 23:39:20|2537.99|2529.29|2539.23|2530.53|2539.26|2530.56|2537.64|2528.94|38
1642981170000|2022-01-23 23:39:30|2539.39|2530.69|2539.24|2530.54|2539.48|2530.78|2538.33|2529.63|35
1642981180000|2022-01-23 23:39:40|2539.35|2530.65|2538.31|2529.61|2539.63|2530.93|2538.17|2529.47|37
1642981190000|2022-01-23 23:39:50|2538.55|2529.85|2538.61|2529.91|2539.59|2530.89|2538.32|2529.62|39
1642981200000|2022-01-23 23:40:00|2538.36|2529.66|2537.77|2529.07|2538.67|2529.97|2537.47|2528.77|40
1642981210000|2022-01-23 23:40:10|2537.72|2529.02|2537.98|2529.28|2538.16|2529.46|2536.46|2527.76|39
1642981220000|2022-01-23 23:40:20|2537.99|2529.29|2537.61|2528.91|2538.67|2529.97|2537.59|2528.89|37
1642981230000|2022-01-23 23:40:30|2537.55|2528.85|2537.09|2528.39|2537.79|2529.09|2536.9|2528.2|38
1642981240000|2022-01-23 23:40:40|2537.16|2528.46|2536.6|2527.9|2537.16|2528.46|2535.87|2527.17|38
1642981250000|2022-01-23 23:40:50|2536.58|2527.88|2534.85|2526.15|2537.53|2528.83|2534.85|2526.15|38
1642981260000|2022-01-23 23:41:00|2535.23|2526.53|2533.74|2525.04|2535.23|2526.53|2533.63|2524.93|39
1642981270000|2022-01-23 23:41:10|2533.62|2524.92|2532.35|2523.65|2534.18|2525.48|2532.35|2523.65|38
1642981280000|2022-01-23 23:41:20|2532.09|2523.39|2531.5|2522.8|2532.97|2524.27|2531.21|2522.51|39
1642981290000|2022-01-23 23:41:30|2531.87|2523.17|2531.51|2522.81|2532.37|2523.67|2531.31|2522.61|38
1642981300000|2022-01-23 23:41:40|2531.6|2522.9|2531.77|2523.07|2532.24|2523.54|2530.7|2522|39
1642981310000|2022-01-23 23:41:50|2531.71|2523.01|2531.83|2523.13|2532.21|2523.51|2531.25|2522.55|40
1642981320000|2022-01-23 23:42:00|2531.78|2523.08|2532.12|2523.42|2532.92|2524.22|2531.18|2522.48|38
1642981330000|2022-01-23 23:42:10|2532.35|2523.65|2535.69|2526.99|2535.77|2527.07|2531.77|2523.07|38
1642981340000|2022-01-23 23:42:20|2535.84|2527.14|2533.28|2524.58|2535.84|2527.14|2533.16|2524.46|39
1642981350000|2022-01-23 23:42:30|2533.47|2524.77|2532.33|2523.63|2533.58|2524.88|2532.01|2523.31|38
1642981360000|2022-01-23 23:42:40|2532.36|2523.66|2533.66|2524.96|2533.67|2524.97|2532.32|2523.62|39
1642981370000|2022-01-23 23:42:50|2533.64|2524.94|2533.56|2524.86|2533.87|2525.17|2533.09|2524.39|37
1642981380000|2022-01-23 23:43:00|2533.43|2524.73|2535.6|2526.9|2535.6|2526.9|2532.94|2524.24|37
1642981390000|2022-01-23 23:43:10|2535.68|2526.98|2537.19|2528.49|2537.19|2528.49|2535.13|2526.43|37
1642981400000|2022-01-23 23:43:20|2537.24|2528.54|2536.73|2528.03|2538.13|2529.43|2536.55|2527.85|38
1642981410000|2022-01-23 23:43:30|2536.71|2528.01|2536.87|2528.17|2537.51|2528.81|2535.9|2527.2|40
1642981420000|2022-01-23 23:43:40|2536.93|2528.23|2536.7|2528|2538.31|2529.61|2536.64|2527.94|40
1642981430000|2022-01-23 23:43:50|2536.97|2528.27|2537.91|2529.21|2539.11|2530.41|2536.8|2528.1|37
1642981440000|2022-01-23 23:44:00|2537.97|2529.27|2537|2528.3|2538.11|2529.41|2536.13|2527.43|37
1642981450000|2022-01-23 23:44:10|2537.38|2528.68|2537.07|2528.37|2537.77|2529.07|2535.88|2527.18|32
1642981460000|2022-01-23 23:44:20|2537.69|2528.99|2536.55|2527.85|2538.04|2529.34|2536.5|2527.8|35
1642981470000|2022-01-23 23:44:30|2536.51|2527.81|2535.6|2526.9|2536.88|2528.18|2535.28|2526.58|38
1642981480000|2022-01-23 23:44:40|2535.63|2526.93|2535.66|2526.96|2536.05|2527.35|2534.96|2526.26|39
1642981490000|2022-01-23 23:44:50|2535.85|2527.15|2536.81|2528.11|2537.04|2528.34|2535.85|2527.15|39
1642981500000|2022-01-23 23:45:00|2536.86|2528.16|2538.63|2529.93|2538.65|2529.95|2536.24|2527.54|38
1642981510000|2022-01-23 23:45:10|2538.61|2529.91|2539.45|2530.75|2539.47|2530.77|2537.71|2529.01|35
1642981520000|2022-01-23 23:45:20|2539.79|2531.09|2542.34|2533.64|2543.12|2534.42|2539.79|2531.09|37
1642981530000|2022-01-23 23:45:30|2542.62|2533.92|2541.18|2532.48|2543.47|2534.77|2541.18|2532.48|38
1642981540000|2022-01-23 23:45:40|2541.29|2532.59|2540.32|2531.62|2541.78|2533.08|2540.32|2531.62|38
1642981550000|2022-01-23 23:45:50|2540.36|2531.66|2540.49|2531.79|2541.45|2532.75|2539.84|2531.14|39
1642981560000|2022-01-23 23:46:00|2540.48|2531.78|2539.23|2530.53|2541.42|2532.72|2539.16|2530.46|37
1642981570000|2022-01-23 23:46:10|2539.31|2530.61|2540.23|2531.53|2540.96|2532.26|2538.54|2529.84|35
1642981580000|2022-01-23 23:46:20|2540.16|2531.46|2540.73|2532.03|2541|2532.3|2539.89|2531.19|38
1642981590000|2022-01-23 23:46:30|2540.79|2532.09|2542.35|2533.65|2542.35|2533.65|2540.43|2531.73|38
1642981600000|2022-01-23 23:46:40|2542.25|2533.55|2543.33|2534.63|2544.22|2535.52|2541.54|2532.84|38
1642981610000|2022-01-23 23:46:50|2544.55|2535.85|2543.07|2534.37|2545.47|2536.77|2542.91|2534.21|38
1642981620000|2022-01-23 23:47:00|2542.88|2534.18|2541.69|2532.99|2542.88|2534.18|2541.47|2532.77|30
1642981630000|2022-01-23 23:47:10|2541.72|2533.02|2541.54|2532.84|2542.33|2533.63|2540.59|2531.89|33
1642981640000|2022-01-23 23:47:20|2540.36|2531.66|2540.67|2531.97|2541.6|2532.9|2539.31|2530.61|40
1642981650000|2022-01-23 23:47:30|2539.93|2531.23|2538.48|2529.78|2541.28|2532.58|2537.34|2528.64|39
1642981660000|2022-01-23 23:47:40|2538.11|2529.41|2545.75|2537.05|2547.2|2538.5|2537.21|2528.51|40
1642981670000|2022-01-23 23:47:50|2545.72|2537.02|2546.31|2537.61|2546.73|2538.03|2544.9|2536.2|40
1642981680000|2022-01-23 23:48:00|2546.43|2537.73|2545.39|2536.69|2546.62|2537.92|2544.85|2536.15|37
1642981690000|2022-01-23 23:48:10|2545.59|2536.89|2542.22|2533.52|2546.05|2537.35|2542.22|2533.52|40
1642981700000|2022-01-23 23:48:20|2542.54|2533.84|2544.64|2535.94|2544.64|2535.94|2541.03|2532.33|40
1642981710000|2022-01-23 23:48:30|2544.66|2535.96|2543.49|2534.79|2544.66|2535.96|2542.65|2533.95|34
1642981720000|2022-01-23 23:48:40|2544.05|2535.35|2545.65|2536.95|2545.92|2537.22|2542.65|2533.95|35
1642981730000|2022-01-23 23:48:50|2545.83|2537.13|2546.11|2537.41|2547.42|2538.72|2545.15|2536.45|39
1642981740000|2022-01-23 23:49:00|2546.12|2537.42|2544.94|2536.24|2546.3|2537.6|2544.3|2535.6|34
1642981750000|2022-01-23 23:49:10|2544.93|2536.23|2544.08|2535.38|2545.29|2536.59|2543.86|2535.16|36
1642981760000|2022-01-23 23:49:20|2544.05|2535.35|2543.68|2534.98|2544.36|2535.66|2543.07|2534.37|37
1642981770000|2022-01-23 23:49:30|2543.49|2534.79|2544.43|2535.73|2544.43|2535.73|2543.07|2534.37|36
1642981780000|2022-01-23 23:49:40|2544.33|2535.63|2542.41|2533.71|2544.4|2535.7|2542.41|2533.71|31
1642981790000|2022-01-23 23:49:50|2542.93|2534.23|2542.26|2533.56|2543.02|2534.32|2541.8|2533.1|32
1642981800000|2022-01-23 23:50:00|2542.21|2533.51|2542.4|2533.7|2543.64|2534.94|2542.14|2533.44|32
1642981810000|2022-01-23 23:50:10|2542.81|2534.11|2540.69|2531.99|2542.9|2534.2|2540.07|2531.37|37
1642981820000|2022-01-23 23:50:20|2540.51|2531.81|2540.92|2532.22|2541.4|2532.7|2539.22|2530.52|34
1642981830000|2022-01-23 23:50:30|2541.4|2532.7|2541.51|2532.81|2543.59|2534.89|2539.27|2530.57|34
1642981840000|2022-01-23 23:50:40|2541.97|2533.27|2542.04|2533.34|2542.47|2533.77|2541.08|2532.38|26
1642981850000|2022-01-23 23:50:50|2541.99|2533.29|2542.23|2533.53|2542.83|2534.13|2541.81|2533.11|36
1642981860000|2022-01-23 23:51:00|2542.11|2533.41|2543.05|2534.35|2543.16|2534.46|2541.64|2532.94|38
1642981870000|2022-01-23 23:51:10|2542.95|2534.25|2542.39|2533.69|2543.1|2534.4|2541.94|2533.24|35
1642981880000|2022-01-23 23:51:20|2542.28|2533.58|2541.23|2532.53|2542.46|2533.76|2541.22|2532.52|38
1642981890000|2022-01-23 23:51:30|2541.22|2532.52|2538.22|2529.52|2541.36|2532.66|2538.2|2529.5|36
1642981900000|2022-01-23 23:51:40|2538.46|2529.76|2541.17|2532.47|2541.4|2532.7|2537.79|2529.09|38
1642981910000|2022-01-23 23:51:50|2541.44|2532.74|2543.26|2534.56|2543.72|2535.02|2541.33|2532.63|36
1642981920000|2022-01-23 23:52:00|2543.32|2534.62|2542.69|2533.99|2543.57|2534.87|2541.77|2533.07|33
1642981930000|2022-01-23 23:52:10|2542.54|2533.84|2542.85|2534.15|2542.85|2534.15|2541.53|2532.83|34
1642981940000|2022-01-23 23:52:20|2542.86|2534.16|2540.93|2532.23|2542.86|2534.16|2540.93|2532.23|30
1642981950000|2022-01-23 23:52:30|2540.97|2532.27|2539.2|2530.5|2541.64|2532.94|2539.08|2530.38|24
1642981960000|2022-01-23 23:52:40|2539.11|2530.41|2539.94|2531.24|2540.44|2531.74|2539.11|2530.41|33
1642981970000|2022-01-23 23:52:50|2540.11|2531.41|2541.86|2533.16|2542.04|2533.34|2539.67|2530.97|29
1642981980000|2022-01-23 23:53:00|2541.87|2533.17|2540.43|2531.73|2543.06|2534.36|2540.43|2531.73|35
1642981990000|2022-01-23 23:53:10|2540.4|2531.7|2539.39|2530.69|2540.51|2531.81|2539.25|2530.55|37
1642982000000|2022-01-23 23:53:20|2539.12|2530.42|2538.78|2530.08|2539.13|2530.43|2537.69|2528.99|32
1642982010000|2022-01-23 23:53:30|2537.69|2528.99|2546.11|2537.41|2548.93|2540.23|2537.69|2528.99|38
1642982020000|2022-01-23 23:53:40|2546.15|2537.45|2537.11|2528.41|2546.6|2537.9|2537.11|2528.41|40
1642982030000|2022-01-23 23:53:50|2537.06|2528.36|2535.81|2527.11|2538.16|2529.46|2535.02|2526.32|39
1642982040000|2022-01-23 23:54:00|2535.84|2527.14|2543.26|2534.56|2543.26|2534.56|2535.24|2526.54|35
1642982050000|2022-01-23 23:54:10|2543.94|2535.24|2543.49|2534.79|2545.04|2536.34|2542.01|2533.31|37
1642982060000|2022-01-23 23:54:20|2543.11|2534.41|2545.32|2536.62|2546.13|2537.43|2543.11|2534.41|36
1642982070000|2022-01-23 23:54:30|2545.3|2536.6|2543.83|2535.13|2545.5|2536.8|2543.49|2534.79|35
1642982080000|2022-01-23 23:54:40|2543.92|2535.22|2543.57|2534.87|2544.26|2535.56|2543.43|2534.73|38
1642982090000|2022-01-23 23:54:50|2543.17|2534.47|2544.33|2535.63|2545.96|2537.26|2543.17|2534.47|26
1642982100000|2022-01-23 23:55:00|2545.26|2536.56|2545.99|2537.29|2545.99|2537.29|2544.21|2535.51|26
1642982110000|2022-01-23 23:55:10|2545.97|2537.27|2545.5|2536.8|2546.31|2537.61|2544.44|2535.74|35
1642982120000|2022-01-23 23:55:20|2545.74|2537.04|2544.33|2535.63|2546.53|2537.83|2543.67|2534.97|38
1642982130000|2022-01-23 23:55:30|2543.84|2535.14|2542.24|2533.54|2544.63|2535.93|2542.13|2533.43|37
1642982140000|2022-01-23 23:55:40|2542.45|2533.75|2542.78|2534.08|2543.08|2534.38|2542.3|2533.6|38
1642982150000|2022-01-23 23:55:50|2542.66|2533.96|2539.75|2531.05|2542.97|2534.27|2539.75|2531.05|38
1642982160000|2022-01-23 23:56:00|2540.07|2531.37|2540.86|2532.16|2540.99|2532.29|2540.05|2531.35|39
1642982170000|2022-01-23 23:56:10|2540.89|2532.19|2540.85|2532.15|2543.59|2534.89|2540.85|2532.15|34
1642982180000|2022-01-23 23:56:20|2540.86|2532.16|2540.12|2531.42|2540.97|2532.27|2540.1|2531.4|38
1642982190000|2022-01-23 23:56:30|2540.26|2531.56|2541.49|2532.79|2542.27|2533.57|2539.87|2531.17|36
1642982200000|2022-01-23 23:56:40|2541.97|2533.27|2541.55|2532.85|2542.23|2533.53|2541.16|2532.46|37
1642982210000|2022-01-23 23:56:50|2541.61|2532.91|2541|2532.3|2541.61|2532.91|2540.96|2532.26|38
1642982220000|2022-01-23 23:57:00|2541.3|2532.6|2541.7|2533|2542.91|2534.21|2541.11|2532.41|39
1642982230000|2022-01-23 23:57:10|2541.68|2532.98|2542.68|2533.98|2543.09|2534.39|2541.44|2532.74|37
1642982240000|2022-01-23 23:57:20|2542.81|2534.11|2540.52|2531.82|2542.9|2534.2|2540.46|2531.76|32
1642982250000|2022-01-23 23:57:30|2541.02|2532.32|2540.05|2531.35|2541.02|2532.32|2540.04|2531.34|33
1642982260000|2022-01-23 23:57:40|2539.96|2531.26|2539.51|2530.81|2541.26|2532.56|2539.45|2530.75|39
1642982270000|2022-01-23 23:57:50|2539.64|2530.94|2539.32|2530.62|2540.64|2531.94|2538.94|2530.24|38
1642982280000|2022-01-23 23:58:00|2539.27|2530.57|2540.2|2531.5|2540.84|2532.14|2539.27|2530.57|37
1642982290000|2022-01-23 23:58:10|2540.23|2531.53|2542.07|2533.37|2542.94|2534.24|2540.18|2531.48|37
1642982300000|2022-01-23 23:58:20|2542.04|2533.34|2543.36|2534.66|2543.41|2534.71|2541.97|2533.27|31
1642982310000|2022-01-23 23:58:30|2543.34|2534.64|2543.42|2534.72|2543.7|2535|2542.54|2533.84|32
1642982320000|2022-01-23 23:58:40|2543.48|2534.78|2544.37|2535.67|2544.37|2535.67|2542.94|2534.24|33
1642982330000|2022-01-23 23:58:50|2544.68|2535.98|2545.23|2536.53|2546.58|2537.88|2544.62|2535.92|36
1642982340000|2022-01-23 23:59:00|2545.49|2536.79|2545.09|2536.39|2545.5|2536.8|2544.6|2535.9|37
1642982350000|2022-01-23 23:59:10|2545.04|2536.34|2544.27|2535.57|2545.14|2536.44|2543.61|2534.91|34
1642982360000|2022-01-23 23:59:20|2544.31|2535.61|2544.75|2536.05|2545.4|2536.7|2544.24|2535.54|30
1642982370000|2022-01-23 23:59:30|2544.76|2536.06|2546.19|2537.49|2546.42|2537.72|2544.76|2536.06|39
1642982380000|2022-01-23 23:59:40|2546.54|2537.84|2546.94|2538.24|2547.47|2538.77|2545.64|2536.94|39
1642982390000|2022-01-23 23:59:50|2546.95|2538.25|2545.8|2537.1|2547.1|2538.4|2545.63|2536.93|36
1642982400000|2022-01-24 00:00:00|2545.49|2536.79|2545.01|2536.31|2545.93|2537.23|2544.43|2535.73|37
1642982410000|2022-01-24 00:00:10|2545.04|2536.34|2544.92|2536.22|2545.31|2536.61|2544.68|2535.98|35
1642982420000|2022-01-24 00:00:20|2545.08|2536.38|2543.93|2535.23|2545.22|2536.52|2543.92|2535.22|31
1642982430000|2022-01-24 00:00:30|2543.92|2535.22|2541.79|2533.09|2543.92|2535.22|2541.79|2533.09|27
1642982440000|2022-01-24 00:00:40|2541.83|2533.13|2541.98|2533.28|2542.55|2533.85|2541.46|2532.76|37
1642982450000|2022-01-24 00:00:50|2541.78|2533.08|2541|2532.3|2542.04|2533.34|2539.97|2531.27|35
1642982460000|2022-01-24 00:01:00|2541.18|2532.48|2543.33|2534.63|2543.61|2534.91|2541.17|2532.47|32
1642982470000|2022-01-24 00:01:10|2543.32|2534.62|2541.55|2532.85|2544.05|2535.35|2541.55|2532.85|27
1642982480000|2022-01-24 00:01:20|2542.22|2533.52|2542.63|2533.93|2543.59|2534.89|2541.82|2533.12|39
1642982490000|2022-01-24 00:01:30|2542.81|2534.11|2540.68|2531.98|2542.81|2534.11|2540.68|2531.98|38
1642982500000|2022-01-24 00:01:40|2540.93|2532.23|2539.41|2530.71|2541.04|2532.34|2539.39|2530.69|38
1642982510000|2022-01-24 00:01:50|2539.1|2530.4|2537.79|2529.09|2539.66|2530.96|2537.55|2528.85|39
1642982520000|2022-01-24 00:02:00|2537.72|2529.02|2538.26|2529.56|2539.15|2530.45|2537.56|2528.86|35
1642982530000|2022-01-24 00:02:10|2537.76|2529.06|2536.91|2528.21|2538.42|2529.72|2536.85|2528.15|32
1642982540000|2022-01-24 00:02:20|2536.76|2528.06|2536.67|2527.97|2537.06|2528.36|2536.33|2527.63|38
1642982550000|2022-01-24 00:02:30|2537.01|2528.31|2535.73|2527.03|2537.08|2528.38|2535.73|2527.03|38
1642982560000|2022-01-24 00:02:40|2536.01|2527.31|2534.56|2525.86|2536.19|2527.49|2534.11|2525.41|38
1642982570000|2022-01-24 00:02:50|2534.48|2525.78|2532.64|2523.94|2534.48|2525.78|2532.43|2523.73|40
1642982580000|2022-01-24 00:03:00|2533.04|2524.34|2533.16|2524.46|2533.57|2524.87|2532.66|2523.96|39
1642982590000|2022-01-24 00:03:10|2533.19|2524.49|2536.15|2527.45|2536.78|2528.08|2533.19|2524.49|38
1642982600000|2022-01-24 00:03:20|2536.01|2527.31|2533.53|2524.83|2536.5|2527.8|2532.63|2523.93|34
1642982610000|2022-01-24 00:03:30|2532.66|2523.96|2534.15|2525.45|2536.15|2527.45|2532.66|2523.96|39
1642982620000|2022-01-24 00:03:40|2534.47|2525.77|2533.74|2525.04|2534.82|2526.12|2532.84|2524.14|39
1642982630000|2022-01-24 00:03:50|2533.69|2524.99|2533.92|2525.22|2534.89|2526.19|2532.73|2524.03|38
1642982640000|2022-01-24 00:04:00|2533.96|2525.26|2532.87|2524.17|2535.04|2526.34|2532.87|2524.17|39
1642982650000|2022-01-24 00:04:10|2532.73|2524.03|2532.59|2523.89|2533.22|2524.52|2532.06|2523.36|37
1642982660000|2022-01-24 00:04:20|2532.48|2523.78|2532.68|2523.98|2533.31|2524.61|2532.12|2523.42|38
1642982670000|2022-01-24 00:04:30|2532.65|2523.95|2534.49|2525.79|2534.61|2525.91|2531.87|2523.17|36
1642982680000|2022-01-24 00:04:40|2534.28|2525.58|2532.99|2524.29|2534.45|2525.75|2532.85|2524.15|35
1642982690000|2022-01-24 00:04:50|2532.93|2524.23|2532.06|2523.36|2534.01|2525.31|2532.06|2523.36|34
1642982700000|2022-01-24 00:05:00|2532.16|2523.46|2531.99|2523.29|2532.34|2523.64|2531.68|2522.98|36
1642982710000|2022-01-24 00:05:10|2531.9|2523.2|2532.01|2523.31|2533.39|2524.69|2531.47|2522.77|39
1642982720000|2022-01-24 00:05:20|2532.15|2523.45|2531.81|2523.11|2532.15|2523.45|2530.62|2521.92|38
1642982730000|2022-01-24 00:05:30|2531.75|2523.05|2533.44|2524.74|2534.78|2526.08|2531.63|2522.93|37
1642982740000|2022-01-24 00:05:40|2533.38|2524.68|2531.65|2522.95|2533.39|2524.69|2531.51|2522.81|37
1642982750000|2022-01-24 00:05:50|2531.59|2522.89|2531.87|2523.17|2532.39|2523.69|2530.6|2521.9|34
1642982760000|2022-01-24 00:06:00|2532.18|2523.48|2530.08|2521.38|2532.31|2523.61|2529.19|2520.49|36
1642982770000|2022-01-24 00:06:10|2530.54|2521.84|2528.23|2519.53|2530.67|2521.97|2528.19|2519.49|37
1642982780000|2022-01-24 00:06:20|2528.03|2519.33|2526.6|2517.9|2528.08|2519.38|2526.2|2517.5|39
1642982790000|2022-01-24 00:06:30|2526.49|2517.79|2524.69|2515.99|2527.23|2518.53|2524.47|2515.77|38
1642982800000|2022-01-24 00:06:40|2525.25|2516.55|2524.7|2516|2527.04|2518.34|2524.37|2515.67|40
1642982810000|2022-01-24 00:06:50|2524.69|2515.99|2524.26|2515.56|2524.84|2516.14|2523.88|2515.18|31
1642982820000|2022-01-24 00:07:00|2525.1|2516.4|2524.03|2515.33|2525.11|2516.41|2522.68|2513.98|38
1642982830000|2022-01-24 00:07:10|2523.93|2515.23|2522.37|2513.67|2524.06|2515.36|2522.33|2513.63|38
1642982840000|2022-01-24 00:07:20|2522.63|2513.93|2522.15|2513.45|2522.75|2514.05|2521.52|2512.82|38
1642982850000|2022-01-24 00:07:30|2522.58|2513.88|2522.79|2514.09|2523.23|2514.53|2522.04|2513.34|35
1642982860000|2022-01-24 00:07:40|2523.07|2514.37|2522.55|2513.85|2523.07|2514.37|2522.04|2513.34|35
1642982870000|2022-01-24 00:07:50|2522.6|2513.9|2524.06|2515.36|2524.62|2515.92|2522.59|2513.89|38
1642982880000|2022-01-24 00:08:00|2524.51|2515.81|2524.45|2515.75|2526.2|2517.5|2524.39|2515.69|37
1642982890000|2022-01-24 00:08:10|2525.08|2516.38|2524.42|2515.72|2525.33|2516.63|2524.3|2515.6|36
1642982900000|2022-01-24 00:08:20|2524.43|2515.73|2522.71|2514.01|2524.88|2516.18|2522.51|2513.81|36
1642982910000|2022-01-24 00:08:30|2522.84|2514.14|2521.78|2513.08|2522.92|2514.22|2521.68|2512.98|39
1642982920000|2022-01-24 00:08:40|2521.84|2513.14|2521.81|2513.11|2522.15|2513.45|2521.01|2512.31|39
1642982930000|2022-01-24 00:08:50|2521.74|2513.04|2520.73|2512.03|2522.02|2513.32|2520.73|2512.03|36
1642982940000|2022-01-24 00:09:00|2520.48|2511.78|2519.41|2510.71|2520.64|2511.94|2516.53|2507.83|40
1642982950000|2022-01-24 00:09:10|2518.33|2509.63|2520.43|2511.73|2520.56|2511.86|2518.33|2509.63|35
1642982960000|2022-01-24 00:09:20|2520.59|2511.89|2519.98|2511.28|2521.26|2512.56|2518.88|2510.18|39
1642982970000|2022-01-24 00:09:30|2519.88|2511.18|2521.96|2513.26|2522.58|2513.88|2519.59|2510.89|33
1642982980000|2022-01-24 00:09:40|2522.61|2513.91|2523.84|2515.14|2524.77|2516.07|2522.26|2513.56|35
1642982990000|2022-01-24 00:09:50|2523.85|2515.15|2522.89|2514.19|2524.23|2515.53|2522.29|2513.59|36
1642983000000|2022-01-24 00:10:00|2522.95|2514.25|2522.87|2514.17|2523.13|2514.43|2521.99|2513.29|33
1642983010000|2022-01-24 00:10:10|2522.49|2513.79|2521.7|2513|2522.79|2514.09|2520.18|2511.48|37
1642983020000|2022-01-24 00:10:20|2521.6|2512.9|2523.16|2514.46|2523.16|2514.46|2521.22|2512.52|32
1642983030000|2022-01-24 00:10:30|2523.33|2514.63|2522.6|2513.9|2523.85|2515.15|2522.6|2513.9|34
1642983040000|2022-01-24 00:10:40|2522.47|2513.77|2523.55|2514.85|2523.62|2514.92|2521.12|2512.42|35
1642983050000|2022-01-24 00:10:50|2523.67|2514.97|2523.82|2515.12|2523.91|2515.21|2522.53|2513.83|39
1642983060000|2022-01-24 00:11:00|2523.9|2515.2|2523.52|2514.82|2523.97|2515.27|2523.19|2514.49|33
1642983070000|2022-01-24 00:11:10|2523.81|2515.11|2524.02|2515.32|2525.32|2516.62|2523.73|2515.03|39
1642983080000|2022-01-24 00:11:20|2524.22|2515.52|2524.24|2515.54|2524.96|2516.26|2523.97|2515.27|37
1642983090000|2022-01-24 00:11:30|2524.45|2515.75|2522.26|2513.56|2524.46|2515.76|2522|2513.3|37
1642983100000|2022-01-24 00:11:40|2522.39|2513.69|2521.91|2513.21|2522.39|2513.69|2521.73|2513.03|34
1642983110000|2022-01-24 00:11:50|2521.82|2513.12|2522.22|2513.52|2523.48|2514.78|2521.82|2513.12|37
1642983120000|2022-01-24 00:12:00|2522.23|2513.53|2522.7|2514|2524.01|2515.31|2522.17|2513.47|37
1642983130000|2022-01-24 00:12:10|2523.02|2514.32|2522.62|2513.92|2523.53|2514.83|2522.62|2513.92|37
1642983140000|2022-01-24 00:12:20|2522.82|2514.12|2522.62|2513.92|2523.23|2514.53|2521.26|2512.56|38
1642983150000|2022-01-24 00:12:30|2522.5|2513.8|2521.62|2512.92|2522.6|2513.9|2521.23|2512.53|33
1642983160000|2022-01-24 00:12:40|2521.88|2513.18|2521.59|2512.89|2522.01|2513.31|2520.46|2511.76|31
1642983170000|2022-01-24 00:12:50|2521.15|2512.45|2520.42|2511.72|2521.33|2512.63|2518.99|2510.29|30
1642983180000|2022-01-24 00:13:00|2519.89|2511.19|2521.37|2512.67|2521.44|2512.74|2518|2509.3|38
1642983190000|2022-01-24 00:13:10|2521.27|2512.57|2519.71|2511.01|2521.64|2512.94|2519.71|2511.01|38
1642983200000|2022-01-24 00:13:20|2519.8|2511.1|2520.89|2512.19|2521.46|2512.76|2519.72|2511.02|30
1642983210000|2022-01-24 00:13:30|2520.85|2512.15|2519.58|2510.88|2520.92|2512.22|2519.2|2510.5|34
1642983220000|2022-01-24 00:13:40|2520.2|2511.5|2520.15|2511.45|2521.09|2512.39|2519.38|2510.68|35
1642983230000|2022-01-24 00:13:50|2520.29|2511.59|2520.38|2511.68|2521.35|2512.65|2519.38|2510.68|32
1642983240000|2022-01-24 00:14:00|2521.15|2512.45|2521.73|2513.03|2521.73|2513.03|2520.38|2511.68|32
1642983250000|2022-01-24 00:14:10|2521.67|2512.97|2523.79|2515.09|2523.79|2515.09|2520.38|2511.68|34
1642983260000|2022-01-24 00:14:20|2524.01|2515.31|2525.2|2516.5|2525.22|2516.52|2523.22|2514.52|30
1642983270000|2022-01-24 00:14:30|2525.25|2516.55|2522.97|2514.27|2525.25|2516.55|2522.81|2514.11|32
1642983280000|2022-01-24 00:14:40|2523.04|2514.34|2524.49|2515.79|2524.49|2515.79|2522.92|2514.22|36
1642983290000|2022-01-24 00:14:50|2524.47|2515.77|2521.49|2512.79|2524.47|2515.77|2520.27|2511.57|37
1642983300000|2022-01-24 00:15:00|2521.4|2512.7|2522.25|2513.55|2524.12|2515.42|2521.4|2512.7|38
1642983310000|2022-01-24 00:15:10|2522.91|2514.21|2521.74|2513.04|2522.91|2514.21|2520.74|2512.04|38
1642983320000|2022-01-24 00:15:20|2521.52|2512.82|2521.13|2512.43|2522.33|2513.63|2521.13|2512.43|37
1642983330000|2022-01-24 00:15:30|2520.97|2512.27|2522.37|2513.67|2522.43|2513.73|2520.12|2511.42|33
1642983340000|2022-01-24 00:15:40|2522.28|2513.58|2522.23|2513.53|2523.27|2514.57|2521.74|2513.04|35
1642983350000|2022-01-24 00:15:50|2522.72|2514.02|2525.1|2516.4|2525.1|2516.4|2522.23|2513.53|34
1642983360000|2022-01-24 00:16:00|2524.97|2516.27|2526.19|2517.49|2526.45|2517.75|2524.87|2516.17|35
1642983370000|2022-01-24 00:16:10|2526.18|2517.48|2527.68|2518.98|2527.96|2519.26|2525.26|2516.56|36
1642983380000|2022-01-24 00:16:20|2527.91|2519.21|2528.8|2520.1|2528.8|2520.1|2527.41|2518.71|33
1642983390000|2022-01-24 00:16:30|2528.76|2520.06|2528.66|2519.96|2529.24|2520.54|2527.87|2519.17|35
1642983400000|2022-01-24 00:16:40|2529.05|2520.35|2526.38|2517.68|2529.14|2520.44|2525.75|2517.05|35
1642983410000|2022-01-24 00:16:50|2524.93|2516.23|2526.4|2517.7|2527.05|2518.35|2524.93|2516.23|37
1642983420000|2022-01-24 00:17:00|2525.46|2516.76|2524.95|2516.25|2526.11|2517.41|2524.34|2515.64|33
1642983430000|2022-01-24 00:17:10|2524.93|2516.23|2526.15|2517.45|2526.31|2517.61|2524.93|2516.23|39
1642983440000|2022-01-24 00:17:20|2524.87|2516.17|2523.69|2514.99|2526|2517.3|2522.87|2514.17|36
1642983450000|2022-01-24 00:17:30|2522.86|2514.16|2520.54|2511.84|2523.66|2514.96|2520.54|2511.84|37
1642983460000|2022-01-24 00:17:40|2520.44|2511.74|2522.87|2514.17|2523.06|2514.36|2520.42|2511.72|37
1642983470000|2022-01-24 00:17:50|2523.07|2514.37|2521.95|2513.25|2523.32|2514.62|2521.95|2513.25|36
1642983480000|2022-01-24 00:18:00|2521.96|2513.26|2523.71|2515.01|2523.71|2515.01|2521.53|2512.83|34
1642983490000|2022-01-24 00:18:10|2523.81|2515.11|2524.27|2515.57|2525.09|2516.39|2522.95|2514.25|37
1642983500000|2022-01-24 00:18:20|2523.45|2514.75|2524.06|2515.36|2524.38|2515.68|2523.45|2514.75|32
1642983510000|2022-01-24 00:18:30|2523.95|2515.25|2524.94|2516.24|2525.08|2516.38|2523.21|2514.51|38
1642983520000|2022-01-24 00:18:40|2525.02|2516.32|2527.03|2518.33|2527.03|2518.33|2524.17|2515.47|37
1642983530000|2022-01-24 00:18:50|2526.21|2517.51|2525.52|2516.82|2527.03|2518.33|2524.73|2516.03|34
1642983540000|2022-01-24 00:19:00|2525.58|2516.88|2524.64|2515.94|2525.69|2516.99|2524.61|2515.91|27
1642983550000|2022-01-24 00:19:10|2524.65|2515.95|2524.73|2516.03|2525.83|2517.13|2524.41|2515.71|36
1642983560000|2022-01-24 00:19:20|2524.66|2515.96|2523.97|2515.27|2524.92|2516.22|2523.44|2514.74|27
1642983570000|2022-01-24 00:19:30|2523.13|2514.43|2522.11|2513.41|2524.03|2515.33|2522.01|2513.31|33
1642983580000|2022-01-24 00:19:40|2522.23|2513.53|2521.43|2512.73|2522.9|2514.2|2521.12|2512.42|39
1642983590000|2022-01-24 00:19:50|2521.42|2512.72|2520.36|2511.66|2522.7|2514|2520.36|2511.66|37
1642983600000|2022-01-24 00:20:00|2521.08|2512.38|2523.09|2514.39|2523.09|2514.39|2520.36|2511.66|36
1642983610000|2022-01-24 00:20:10|2523.08|2514.38|2521.47|2512.77|2523.77|2515.07|2521.29|2512.59|39
1642983620000|2022-01-24 00:20:20|2521.46|2512.76|2521.02|2512.32|2521.64|2512.94|2520.36|2511.66|29
1642983630000|2022-01-24 00:20:30|2521.05|2512.35|2520.68|2511.98|2521.81|2513.11|2520.6|2511.9|38
1642983640000|2022-01-24 00:20:40|2520.9|2512.2|2522.32|2513.62|2522.57|2513.87|2520.36|2511.66|34
1642983650000|2022-01-24 00:20:50|2522.13|2513.43|2520.52|2511.82|2522.13|2513.43|2520.52|2511.82|33
1642983660000|2022-01-24 00:21:00|2520.66|2511.96|2520.36|2511.66|2521.33|2512.63|2520.31|2511.61|37
1642983670000|2022-01-24 00:21:10|2520.47|2511.77|2519.63|2510.93|2520.94|2512.24|2519.15|2510.45|34
1642983680000|2022-01-24 00:21:20|2518.98|2510.28|2518.53|2509.83|2519.43|2510.73|2517.21|2508.51|34
1642983690000|2022-01-24 00:21:30|2518.52|2509.82|2519.64|2510.94|2519.9|2511.2|2517.72|2509.02|38
1642983700000|2022-01-24 00:21:40|2519.61|2510.91|2518.24|2509.54|2519.63|2510.93|2518.05|2509.35|35
1642983710000|2022-01-24 00:21:50|2518.28|2509.58|2517.1|2508.4|2518.28|2509.58|2516.88|2508.18|36
1642983720000|2022-01-24 00:22:00|2517.34|2508.64|2517.05|2508.35|2518.81|2510.11|2516.86|2508.16|35
1642983730000|2022-01-24 00:22:10|2516.94|2508.24|2516.32|2507.62|2517.37|2508.67|2516.02|2507.32|35
1642983740000|2022-01-24 00:22:20|2516.14|2507.44|2515|2506.3|2516.3|2507.6|2515|2506.3|34
1642983750000|2022-01-24 00:22:30|2515.09|2506.39|2514.56|2505.86|2515.25|2506.55|2514.22|2505.52|37
1642983760000|2022-01-24 00:22:40|2514.61|2505.91|2513.1|2504.4|2514.73|2506.03|2512.58|2503.88|35
1642983770000|2022-01-24 00:22:50|2513.17|2504.47|2512|2503.3|2513.19|2504.49|2511.85|2503.15|33
1642983780000|2022-01-24 00:23:00|2511.4|2502.7|2509.42|2500.72|2512.74|2504.04|2509.42|2500.72|36
1642983790000|2022-01-24 00:23:10|2509.57|2500.87|2511.61|2502.91|2513.16|2504.46|2509.35|2500.65|36
1642983800000|2022-01-24 00:23:20|2511.35|2502.65|2512.38|2503.68|2513.81|2505.11|2510.4|2501.7|40
1642983810000|2022-01-24 00:23:30|2511.68|2502.98|2511.55|2502.85|2512.63|2503.93|2510.93|2502.23|37
1642983820000|2022-01-24 00:23:40|2511.67|2502.97|2510.52|2501.82|2511.67|2502.97|2510.1|2501.4|40
1642983830000|2022-01-24 00:23:50|2510.35|2501.65|2510.55|2501.85|2511.11|2502.41|2510.09|2501.39|37
1642983840000|2022-01-24 00:24:00|2510.71|2502.01|2509.57|2500.87|2510.84|2502.14|2509.57|2500.87|35
1642983850000|2022-01-24 00:24:10|2509.78|2501.08|2511.5|2502.8|2511.5|2502.8|2509.78|2501.08|36
1642983860000|2022-01-24 00:24:20|2511.36|2502.66|2511.24|2502.54|2511.75|2503.05|2510.77|2502.07|37
1642983870000|2022-01-24 00:24:30|2511.73|2503.03|2506.96|2498.26|2511.73|2503.03|2505.43|2496.73|40
1642983880000|2022-01-24 00:24:40|2506.84|2498.14|2505.5|2496.8|2506.84|2498.14|2505.21|2496.51|38
1642983890000|2022-01-24 00:24:50|2505.42|2496.72|2506.59|2497.89|2506.9|2498.2|2505.4|2496.7|38
1642983900000|2022-01-24 00:25:00|2506.36|2497.66|2503.66|2494.96|2506.52|2497.82|2503.42|2494.72|40
1642983910000|2022-01-24 00:25:10|2504.44|2495.74|2502.96|2494.26|2505.04|2496.34|2502.6|2493.9|35
1642983920000|2022-01-24 00:25:20|2503.79|2495.09|2501.62|2492.92|2504.49|2495.79|2501.39|2492.69|38
1642983930000|2022-01-24 00:25:30|2501.65|2492.95|2503.05|2494.35|2503.44|2494.74|2500.71|2492.01|38
1642983940000|2022-01-24 00:25:40|2503|2494.3|2503.48|2494.78|2505.04|2496.34|2502.93|2494.23|36
1642983950000|2022-01-24 00:25:50|2503.47|2494.77|2503.83|2495.13|2504.73|2496.03|2503.42|2494.72|38
1642983960000|2022-01-24 00:26:00|2503.8|2495.1|2504.36|2495.66|2505.15|2496.45|2501.87|2493.17|39
1642983970000|2022-01-24 00:26:10|2503.48|2494.78|2501.17|2492.47|2503.48|2494.78|2501.15|2492.45|36
1642983980000|2022-01-24 00:26:20|2500.89|2492.19|2500.44|2491.74|2502.54|2493.84|2500.4|2491.7|35
1642983990000|2022-01-24 00:26:30|2500.52|2491.82|2500.1|2491.4|2500.99|2492.29|2499.58|2490.88|39
1642984000000|2022-01-24 00:26:40|2500.36|2491.66|2500.74|2492.04|2500.99|2492.29|2500.08|2491.38|37
1642984010000|2022-01-24 00:26:50|2500.89|2492.19|2500.54|2491.84|2500.89|2492.19|2500.38|2491.68|16
1642984020000|2022-01-24 00:27:00|2500.98|2492.28|2500.82|2492.12|2501.31|2492.61|2499.93|2491.23|36
1642984030000|2022-01-24 00:27:10|2500.45|2491.75|2502.02|2493.32|2502.05|2493.35|2500.44|2491.74|30
1642984040000|2022-01-24 00:27:20|2502.01|2493.31|2503.29|2494.59|2503.59|2494.89|2501.88|2493.18|24
1642984050000|2022-01-24 00:27:30|2503.37|2494.67|2504.23|2495.53|2504.43|2495.73|2502.64|2493.94|26
1642984060000|2022-01-24 00:27:40|2504.19|2495.49|2503.89|2495.19|2504.19|2495.49|2502.16|2493.46|35
1642984070000|2022-01-24 00:27:50|2504|2495.3|2501.55|2492.85|2504|2495.3|2501.55|2492.85|34
1642984080000|2022-01-24 00:28:00|2502.05|2493.35|2503.52|2494.82|2503.92|2495.22|2502.05|2493.35|36
1642984090000|2022-01-24 00:28:10|2503.07|2494.37|2504.81|2496.11|2505.11|2496.41|2502.53|2493.83|39
1642984100000|2022-01-24 00:28:20|2504.86|2496.16|2503.83|2495.13|2504.86|2496.16|2503.5|2494.8|37
1642984110000|2022-01-24 00:28:30|2504.03|2495.33|2504.01|2495.31|2504.03|2495.33|2502.55|2493.85|32
1642984120000|2022-01-24 00:28:40|2504.03|2495.33|2501.65|2492.95|2504.23|2495.53|2500.23|2491.53|28
1642984130000|2022-01-24 00:28:50|2501.6|2492.9|2501.58|2492.88|2502.39|2493.69|2500.81|2492.11|38
1642984140000|2022-01-24 00:29:00|2501.92|2493.22|2502.01|2493.31|2502.71|2494.01|2500.39|2491.69|35
1642984150000|2022-01-24 00:29:10|2502.15|2493.45|2501.97|2493.27|2502.17|2493.47|2500.9|2492.2|36
1642984160000|2022-01-24 00:29:20|2502.04|2493.34|2498.75|2490.05|2502.63|2493.93|2498.75|2490.05|34
1642984170000|2022-01-24 00:29:30|2498.46|2489.76|2497.69|2488.99|2498.86|2490.16|2497.34|2488.64|35
1642984180000|2022-01-24 00:29:40|2497.68|2488.98|2498.68|2489.98|2500.08|2491.38|2497.63|2488.93|39
1642984190000|2022-01-24 00:29:50|2498.73|2490.03|2499.67|2490.97|2499.73|2491.03|2498.06|2489.36|35
1642984200000|2022-01-24 00:30:00|2499.62|2490.92|2498.99|2490.29|2499.62|2490.92|2498.29|2489.59|38
1642984210000|2022-01-24 00:30:10|2498.83|2490.13|2497.53|2488.83|2499.04|2490.34|2497.16|2488.46|39
1642984220000|2022-01-24 00:30:20|2497.73|2489.03|2495.56|2486.86|2497.82|2489.12|2495.26|2486.56|36
1642984230000|2022-01-24 00:30:30|2495.45|2486.75|2492.42|2483.72|2496.13|2487.43|2491.5|2482.8|40
1642984240000|2022-01-24 00:30:40|2492.03|2483.33|2493.36|2484.66|2494.31|2485.61|2491.97|2483.27|39
1642984250000|2022-01-24 00:30:50|2493.28|2484.58|2491.3|2482.6|2493.49|2484.79|2491.3|2482.6|33
1642984260000|2022-01-24 00:31:00|2491.43|2482.73|2489.96|2481.26|2491.49|2482.79|2489.96|2481.26|39
1642984270000|2022-01-24 00:31:10|2490.43|2481.73|2491.09|2482.39|2491.25|2482.55|2489.75|2481.05|34
1642984280000|2022-01-24 00:31:20|2491.1|2482.4|2491.27|2482.57|2491.79|2483.09|2489.88|2481.18|34
1642984290000|2022-01-24 00:31:30|2491.36|2482.66|2492.72|2484.02|2492.89|2484.19|2491.36|2482.66|39
1642984300000|2022-01-24 00:31:40|2492.62|2483.92|2492.32|2483.62|2492.87|2484.17|2491.58|2482.88|38
1642984310000|2022-01-24 00:31:50|2492.19|2483.49|2491.67|2482.97|2492.39|2483.69|2491.54|2482.84|34
1642984320000|2022-01-24 00:32:00|2491.71|2483.01|2492.72|2484.02|2492.8|2484.1|2491.59|2482.89|36
1642984330000|2022-01-24 00:32:10|2492.52|2483.82|2493.55|2484.85|2493.68|2484.98|2492.51|2483.81|27
1642984340000|2022-01-24 00:32:20|2493.64|2484.94|2494.6|2485.9|2494.68|2485.98|2493.06|2484.36|36
1642984350000|2022-01-24 00:32:30|2494.73|2486.03|2495.96|2487.26|2496.99|2488.29|2494.73|2486.03|30
1642984360000|2022-01-24 00:32:40|2495.29|2486.59|2495.57|2486.87|2496.05|2487.35|2495.04|2486.34|30
1642984370000|2022-01-24 00:32:50|2496.63|2487.93|2496.37|2487.67|2497.1|2488.4|2494.69|2485.99|31
1642984380000|2022-01-24 00:33:00|2496.12|2487.42|2496.84|2488.14|2497.09|2488.39|2495.4|2486.7|39
1642984390000|2022-01-24 00:33:10|2496.32|2487.62|2493.68|2484.98|2496.68|2487.98|2492.68|2483.98|37
1642984400000|2022-01-24 00:33:20|2493.75|2485.05|2494.38|2485.68|2495.45|2486.75|2493.75|2485.05|39
1642984410000|2022-01-24 00:33:30|2494.43|2485.73|2496.82|2488.12|2496.82|2488.12|2494.43|2485.73|36
1642984420000|2022-01-24 00:33:40|2496.99|2488.29|2494.05|2485.35|2497.59|2488.89|2493.85|2485.15|38
1642984430000|2022-01-24 00:33:50|2494.22|2485.52|2494.01|2485.31|2494.9|2486.2|2493.69|2484.99|39
1642984440000|2022-01-24 00:34:00|2494.16|2485.46|2493.14|2484.44|2495.14|2486.44|2493.14|2484.44|34
1642984450000|2022-01-24 00:34:10|2493.34|2484.64|2493.05|2484.35|2493.96|2485.26|2492.61|2483.91|35
1642984460000|2022-01-24 00:34:20|2493.32|2484.62|2494.38|2485.68|2494.38|2485.68|2492.45|2483.75|37
1642984470000|2022-01-24 00:34:30|2493.66|2484.96|2495.1|2486.4|2495.15|2486.45|2493.2|2484.5|35
1642984480000|2022-01-24 00:34:40|2495.02|2486.32|2493.61|2484.91|2495.02|2486.32|2493.59|2484.89|36
1642984490000|2022-01-24 00:34:50|2493.24|2484.54|2493.56|2484.86|2493.86|2485.16|2492.58|2483.88|35
1642984500000|2022-01-24 00:35:00|2492.91|2484.21|2492.57|2483.87|2493.25|2484.55|2491.8|2483.1|33
1642984510000|2022-01-24 00:35:10|2492.47|2483.77|2491.14|2482.44|2492.92|2484.22|2491.13|2482.43|34
1642984520000|2022-01-24 00:35:20|2491.21|2482.51|2490.55|2481.85|2491.28|2482.58|2490.11|2481.41|35
1642984530000|2022-01-24 00:35:30|2490.2|2481.5|2490.66|2481.96|2491.52|2482.82|2490.09|2481.39|35
1642984540000|2022-01-24 00:35:40|2491.4|2482.7|2490.93|2482.23|2491.79|2483.09|2490.92|2482.22|31
1642984550000|2022-01-24 00:35:50|2491.43|2482.73|2491.35|2482.65|2491.43|2482.73|2490.79|2482.09|26
1642984560000|2022-01-24 00:36:00|2490.94|2482.24|2491.64|2482.94|2492|2483.3|2490.94|2482.24|29
1642984570000|2022-01-24 00:36:10|2491.91|2483.21|2492.29|2483.59|2493.06|2484.36|2491.44|2482.74|36
1642984580000|2022-01-24 00:36:20|2492.51|2483.81|2491.93|2483.23|2492.51|2483.81|2490.68|2481.98|30
1642984590000|2022-01-24 00:36:30|2491.43|2482.73|2491.42|2482.72|2491.98|2483.28|2490.58|2481.88|29
1642984600000|2022-01-24 00:36:40|2491.17|2482.47|2491.06|2482.36|2491.74|2483.04|2490.43|2481.73|32
1642984610000|2022-01-24 00:36:50|2491.03|2482.33|2490.06|2481.36|2491.3|2482.6|2489.38|2480.68|31
1642984620000|2022-01-24 00:37:00|2489.88|2481.18|2490.47|2481.77|2491.08|2482.38|2489.38|2480.68|38
1642984630000|2022-01-24 00:37:10|2490.07|2481.37|2490.72|2482.02|2491.16|2482.46|2489.78|2481.08|33
1642984640000|2022-01-24 00:37:20|2490.57|2481.87|2491.64|2482.94|2492.01|2483.31|2489.68|2480.98|33
1642984650000|2022-01-24 00:37:30|2491.77|2483.07|2491.03|2482.33|2491.77|2483.07|2490.7|2482|22
1642984660000|2022-01-24 00:37:40|2491.1|2482.4|2493.11|2484.41|2493.15|2484.45|2490.98|2482.28|19
1642984670000|2022-01-24 00:37:50|2493.09|2484.39|2494.78|2486.08|2494.78|2486.08|2492.75|2484.05|24
1642984680000|2022-01-24 00:38:00|2494.2|2485.5|2494.83|2486.13|2495.57|2486.87|2493.93|2485.23|29
1642984690000|2022-01-24 00:38:10|2495.64|2486.94|2497.53|2488.83|2497.65|2488.95|2495.64|2486.94|30
1642984700000|2022-01-24 00:38:20|2497.49|2488.79|2499.77|2491.07|2500.43|2491.73|2497.49|2488.79|22
1642984710000|2022-01-24 00:38:30|2499.34|2490.64|2497.14|2488.44|2499.46|2490.76|2497.14|2488.44|30
1642984720000|2022-01-24 00:38:40|2496.53|2487.83|2494.7|2486|2496.72|2488.02|2494.7|2486|19
1642984730000|2022-01-24 00:38:50|2494.68|2485.98|2493.83|2485.13|2495.65|2486.95|2493.83|2485.13|23
1642984740000|2022-01-24 00:39:00|2493.93|2485.23|2495.92|2487.22|2495.92|2487.22|2493.83|2485.13|18
1642984750000|2022-01-24 00:39:10|2495.93|2487.23|2498.6|2489.9|2499.63|2490.93|2495.93|2487.23|28
1642984760000|2022-01-24 00:39:20|2498.38|2489.68|2498.08|2489.38|2498.78|2490.08|2497.9|2489.2|31
1642984770000|2022-01-24 00:39:30|2498.36|2489.66|2496.65|2487.95|2498.59|2489.89|2496.65|2487.95|31
1642984780000|2022-01-24 00:39:40|2496.5|2487.8|2495.33|2486.63|2496.84|2488.14|2495.33|2486.63|23
1642984790000|2022-01-24 00:39:50|2495.35|2486.65|2496.05|2487.35|2496.11|2487.41|2495.34|2486.64|14
1642984800000|2022-01-24 00:40:00|2495.37|2486.67|2496.11|2487.41|2496.11|2487.41|2494.72|2486.02|17
1642984810000|2022-01-24 00:40:10|2496.22|2487.52|2495.35|2486.65|2497.34|2488.64|2495.17|2486.47|24
1642984820000|2022-01-24 00:40:20|2495.47|2486.77|2494.89|2486.19|2495.47|2486.77|2494.89|2486.19|14
1642984830000|2022-01-24 00:40:30|2494.73|2486.03|2495.94|2487.24|2495.94|2487.24|2493.95|2485.25|27
1642984840000|2022-01-24 00:40:40|2495.91|2487.21|2497.1|2488.4|2497.15|2488.45|2495.91|2487.21|26
1642984850000|2022-01-24 00:40:50|2497.02|2488.32|2496.29|2487.59|2497.02|2488.32|2496.27|2487.57|19
1642984860000|2022-01-24 00:41:00|2496.3|2487.6|2496.24|2487.54|2497.33|2488.63|2496.16|2487.46|22
1642984870000|2022-01-24 00:41:10|2496.25|2487.55|2496.11|2487.41|2496.25|2487.55|2495.4|2486.7|14
1642984880000|2022-01-24 00:41:20|2496.13|2487.43|2496.55|2487.85|2497.25|2488.55|2496.13|2487.43|19
1642984890000|2022-01-24 00:41:30|2496.43|2487.73|2495.61|2486.91|2496.43|2487.73|2495.1|2486.4|32
1642984900000|2022-01-24 00:41:40|2495.55|2486.85|2494.93|2486.23|2495.84|2487.14|2494.61|2485.91|37
1642984910000|2022-01-24 00:41:50|2495.03|2486.33|2494.88|2486.18|2495.18|2486.48|2493.23|2484.53|40
1642984920000|2022-01-24 00:42:00|2494.97|2486.27|2495.19|2486.49|2495.63|2486.93|2494.05|2485.35|37
1642984930000|2022-01-24 00:42:10|2495.17|2486.47|2496.63|2487.93|2496.63|2487.93|2495.17|2486.47|22
1642984940000|2022-01-24 00:42:20|2496.12|2487.42|2495.92|2487.22|2496.63|2487.93|2495.92|2487.22|29
1642984950000|2022-01-24 00:42:30|2495.72|2487.02|2496.14|2487.44|2496.21|2487.51|2495.58|2486.88|23
1642984960000|2022-01-24 00:42:40|2496.05|2487.35|2497.03|2488.33|2497.22|2488.52|2495.66|2486.96|28
1642984970000|2022-01-24 00:42:50|2497.15|2488.45|2495.95|2487.25|2497.15|2488.45|2495.67|2486.97|30
1642984980000|2022-01-24 00:43:00|2495.7|2487|2494.86|2486.16|2495.86|2487.16|2494.71|2486.01|33
1642984990000|2022-01-24 00:43:10|2494.82|2486.12|2494.97|2486.27|2495.5|2486.8|2494.67|2485.97|28
1642985000000|2022-01-24 00:43:20|2494.96|2486.26|2494.46|2485.76|2494.96|2486.26|2493.71|2485.01|31
1642985010000|2022-01-24 00:43:30|2494.45|2485.75|2491.14|2482.44|2494.45|2485.75|2491.14|2482.44|33
1642985020000|2022-01-24 00:43:40|2490.98|2482.28|2492.25|2483.55|2492.42|2483.72|2490.03|2481.33|37
1642985030000|2022-01-24 00:43:50|2492.35|2483.65|2493.05|2484.35|2493.6|2484.9|2492.17|2483.47|34
1642985040000|2022-01-24 00:44:00|2493.29|2484.59|2493.33|2484.63|2493.96|2485.26|2492.64|2483.94|39
1642985050000|2022-01-24 00:44:10|2492.55|2483.85|2493.74|2485.04|2494.07|2485.37|2492.55|2483.85|33
1642985060000|2022-01-24 00:44:20|2494.51|2485.81|2493.41|2484.71|2494.6|2485.9|2492.45|2483.75|34
1642985070000|2022-01-24 00:44:30|2492.82|2484.12|2492.04|2483.34|2493.12|2484.42|2492.01|2483.31|26
1642985080000|2022-01-24 00:44:40|2492.02|2483.32|2490.28|2481.58|2492.22|2483.52|2490.28|2481.58|32
1642985090000|2022-01-24 00:44:50|2490.37|2481.67|2488.84|2480.14|2490.78|2482.08|2488.53|2479.83|33
1642985100000|2022-01-24 00:45:00|2489.48|2480.78|2490.27|2481.57|2490.5|2481.8|2488.84|2480.14|36
1642985110000|2022-01-24 00:45:10|2490.59|2481.89|2492.55|2483.85|2492.61|2483.91|2490.55|2481.85|36
1642985120000|2022-01-24 00:45:20|2492.98|2484.28|2492.95|2484.25|2494.7|2486|2492.87|2484.17|37
1642985130000|2022-01-24 00:45:30|2493.02|2484.32|2493.38|2484.68|2494.05|2485.35|2493.02|2484.32|37
1642985140000|2022-01-24 00:45:40|2493.46|2484.76|2494.36|2485.66|2495.08|2486.38|2493.46|2484.76|38
1642985150000|2022-01-24 00:45:50|2494.28|2485.58|2494.88|2486.18|2495.14|2486.44|2494.03|2485.33|35
1642985160000|2022-01-24 00:46:00|2494.98|2486.28|2496|2487.3|2496.44|2487.74|2494.9|2486.2|33
1642985170000|2022-01-24 00:46:10|2495.86|2487.16|2496.25|2487.55|2496.93|2488.23|2495.42|2486.72|36
1642985180000|2022-01-24 00:46:20|2496.27|2487.57|2496.52|2487.82|2496.62|2487.92|2496.09|2487.39|23
1642985190000|2022-01-24 00:46:30|2496.48|2487.78|2495.18|2486.48|2496.57|2487.87|2494.29|2485.59|39
1642985200000|2022-01-24 00:46:40|2495.02|2486.32|2495.16|2486.46|2495.63|2486.93|2495|2486.3|33
1642985210000|2022-01-24 00:46:50|2495.5|2486.8|2496.32|2487.62|2496.54|2487.84|2495.5|2486.8|38
1642985220000|2022-01-24 00:47:00|2496.19|2487.49|2497.6|2488.9|2498.32|2489.62|2495.92|2487.22|34
1642985230000|2022-01-24 00:47:10|2497.37|2488.67|2498.92|2490.22|2499.05|2490.35|2496.97|2488.27|34
1642985240000|2022-01-24 00:47:20|2498.47|2489.77|2497.99|2489.29|2499.37|2490.67|2497.88|2489.18|34
1642985250000|2022-01-24 00:47:30|2497.72|2489.02|2496.85|2488.15|2498.29|2489.59|2496.85|2488.15|35
1642985260000|2022-01-24 00:47:40|2496.95|2488.25|2496.41|2487.71|2496.95|2488.25|2495.53|2486.83|32
1642985270000|2022-01-24 00:47:50|2496.44|2487.74|2497|2488.3|2497.4|2488.7|2496.44|2487.74|35
1642985280000|2022-01-24 00:48:00|2496.93|2488.23|2497.23|2488.53|2497.26|2488.56|2495.8|2487.1|32
1642985290000|2022-01-24 00:48:10|2496.88|2488.18|2497.6|2488.9|2497.6|2488.9|2496.55|2487.85|34
1642985300000|2022-01-24 00:48:20|2497.52|2488.82|2497.6|2488.9|2497.72|2489.02|2497.16|2488.46|34
1642985310000|2022-01-24 00:48:30|2498.02|2489.32|2497.73|2489.03|2498.02|2489.32|2496.99|2488.29|32
1642985320000|2022-01-24 00:48:40|2497.01|2488.31|2497.26|2488.56|2498|2489.3|2496.47|2487.77|34
1642985330000|2022-01-24 00:48:50|2497.24|2488.54|2496.85|2488.15|2497.49|2488.79|2496.51|2487.81|32
1642985340000|2022-01-24 00:49:00|2496.58|2487.88|2496.17|2487.47|2497.55|2488.85|2495.88|2487.18|33
1642985350000|2022-01-24 00:49:10|2496.66|2487.96|2495.93|2487.23|2497.23|2488.53|2495.27|2486.57|38
1642985360000|2022-01-24 00:49:20|2495.94|2487.24|2494.81|2486.11|2496.06|2487.36|2494.33|2485.63|35
1642985370000|2022-01-24 00:49:30|2495.41|2486.71|2495.21|2486.51|2495.44|2486.74|2494.33|2485.63|34
1642985380000|2022-01-24 00:49:40|2495.41|2486.71|2494.63|2485.93|2495.59|2486.89|2494.33|2485.63|31
1642985390000|2022-01-24 00:49:50|2494.38|2485.68|2495.3|2486.6|2495.41|2486.71|2494.33|2485.63|33
1642985400000|2022-01-24 00:50:00|2495.67|2486.97|2496.69|2487.99|2497.05|2488.35|2495.41|2486.71|34
1642985410000|2022-01-24 00:50:10|2497.14|2488.44|2496.1|2487.4|2497.17|2488.47|2495.69|2486.99|35
1642985420000|2022-01-24 00:50:20|2496.29|2487.59|2496.83|2488.13|2497.09|2488.39|2496.29|2487.59|36
1642985430000|2022-01-24 00:50:30|2496.78|2488.08|2496.55|2487.85|2497.09|2488.39|2496.34|2487.64|34
1642985440000|2022-01-24 00:50:40|2496.58|2487.88|2496.65|2487.95|2497.11|2488.41|2496.41|2487.71|38
1642985450000|2022-01-24 00:50:50|2496.71|2488.01|2497.2|2488.5|2497.21|2488.51|2496.14|2487.44|32
1642985460000|2022-01-24 00:51:00|2496.99|2488.29|2497.7|2489|2497.99|2489.29|2496.89|2488.19|36
1642985470000|2022-01-24 00:51:10|2498.12|2489.42|2497.94|2489.24|2498.12|2489.42|2497.63|2488.93|30
1642985480000|2022-01-24 00:51:20|2498.42|2489.72|2498.24|2489.54|2498.72|2490.02|2498.13|2489.43|34
1642985490000|2022-01-24 00:51:30|2498.32|2489.62|2499.05|2490.35|2499.38|2490.68|2498.09|2489.39|33
1642985500000|2022-01-24 00:51:40|2499.09|2490.39|2499.39|2490.69|2499.39|2490.69|2498.97|2490.27|33
1642985510000|2022-01-24 00:51:50|2499.5|2490.8|2498.73|2490.03|2499.5|2490.8|2498.73|2490.03|37
1642985520000|2022-01-24 00:52:00|2498.79|2490.09|2498.86|2490.16|2498.94|2490.24|2497.58|2488.88|35
1642985530000|2022-01-24 00:52:10|2498.87|2490.17|2498.75|2490.05|2498.93|2490.23|2498.52|2489.82|22
1642985540000|2022-01-24 00:52:20|2498.76|2490.06|2498.92|2490.22|2499|2490.3|2498.54|2489.84|25
1642985550000|2022-01-24 00:52:30|2498.93|2490.23|2498|2489.3|2498.93|2490.23|2497.72|2489.02|24
1642985560000|2022-01-24 00:52:40|2497.95|2489.25|2499.03|2490.33|2499.06|2490.36|2497.95|2489.25|19
1642985570000|2022-01-24 00:52:50|2499.02|2490.32|2498.91|2490.21|2499.15|2490.45|2498.7|2490|23
1642985580000|2022-01-24 00:53:00|2499.07|2490.37|2499.31|2490.61|2499.32|2490.62|2499.07|2490.37|5
1642985590000|2022-01-24 00:53:10|2500.12|2491.42|2499.46|2490.76|2501.01|2492.31|2499.31|2490.61|30
1642985600000|2022-01-24 00:53:20|2499.31|2490.61|2499.72|2491.02|2500.7|2492|2499.31|2490.61|29
1642985610000|2022-01-24 00:53:30|2499.63|2490.93|2500.38|2491.68|2501.37|2492.67|2499.51|2490.81|35
1642985620000|2022-01-24 00:53:40|2500.37|2491.67|2499.9|2491.2|2500.57|2491.87|2499.72|2491.02|28
1642985630000|2022-01-24 00:53:50|2499.89|2491.19|2498.95|2490.25|2499.89|2491.19|2498.54|2489.84|20
1642985640000|2022-01-24 00:54:00|2498.69|2489.99|2498.46|2489.76|2499.27|2490.57|2498.22|2489.52|28
1642985650000|2022-01-24 00:54:10|2498.57|2489.87|2497.42|2488.72|2499.05|2490.35|2497.35|2488.65|26
1642985660000|2022-01-24 00:54:20|2497.48|2488.78|2495.98|2487.28|2497.51|2488.81|2495.52|2486.82|35
1642985670000|2022-01-24 00:54:30|2496.36|2487.66|2495.52|2486.82|2496.7|2488|2495.52|2486.82|21
1642985680000|2022-01-24 00:54:40|2494.99|2486.29|2495.06|2486.36|2495.94|2487.24|2494.73|2486.03|36
1642985690000|2022-01-24 00:54:50|2495.07|2486.37|2496.33|2487.63|2496.38|2487.68|2494.88|2486.18|35
1642985700000|2022-01-24 00:55:00|2496.42|2487.72|2499|2490.3|2499|2490.3|2496.42|2487.72|36
1642985710000|2022-01-24 00:55:10|2499.03|2490.33|2498.43|2489.73|2499.14|2490.44|2497.95|2489.25|33
1642985720000|2022-01-24 00:55:20|2498.33|2489.63|2498.06|2489.36|2499.13|2490.43|2498.06|2489.36|40
1642985730000|2022-01-24 00:55:30|2498.03|2489.33|2497.76|2489.06|2498.03|2489.33|2497.47|2488.77|24
1642985740000|2022-01-24 00:55:40|2497.77|2489.07|2495.94|2487.24|2497.77|2489.07|2495.94|2487.24|27
1642985750000|2022-01-24 00:55:50|2495.83|2487.13|2495.46|2486.76|2495.94|2487.24|2495.4|2486.7|21
1642985760000|2022-01-24 00:56:00|2495.41|2486.71|2495.94|2487.24|2496.3|2487.6|2495.34|2486.64|20
1642985770000|2022-01-24 00:56:10|2496.85|2488.15|2497.74|2489.04|2497.74|2489.04|2495.94|2487.24|31
1642985780000|2022-01-24 00:56:20|2497.91|2489.21|2497.56|2488.86|2498.2|2489.5|2497.12|2488.42|15
1642985790000|2022-01-24 00:56:30|2497.15|2488.45|2498.09|2489.39|2498.78|2490.08|2496.85|2488.15|24
1642985800000|2022-01-24 00:56:40|2497.68|2488.98|2498.74|2490.04|2499.18|2490.48|2497.25|2488.55|28
1642985810000|2022-01-24 00:56:50|2498.77|2490.07|2497.68|2488.98|2498.77|2490.07|2497.68|2488.98|13
1642985820000|2022-01-24 00:57:00|2497.92|2489.22|2497.75|2489.05|2498.38|2489.68|2497.48|2488.78|20
1642985830000|2022-01-24 00:57:10|2497.91|2489.21|2497.93|2489.23|2498.26|2489.56|2497.34|2488.64|24
1642985840000|2022-01-24 00:57:20|2498.23|2489.53|2498.32|2489.62|2498.36|2489.66|2498.23|2489.53|20
1642985850000|2022-01-24 00:57:30|2498.31|2489.61|2498.32|2489.62|2498.44|2489.74|2498.31|2489.61|15
1642985860000|2022-01-24 00:57:40|2498.41|2489.71|2498.32|2489.62|2498.44|2489.74|2497.76|2489.06|11
1642985870000|2022-01-24 00:57:50|2498.44|2489.74|2497.74|2489.04|2498.44|2489.74|2497.74|2489.04|13
1642985880000|2022-01-24 00:58:00|2497.58|2488.88|2495.99|2487.29|2498.32|2489.62|2495.99|2487.29|25
1642985890000|2022-01-24 00:58:10|2496.3|2487.6|2494.95|2486.25|2496.3|2487.6|2494.8|2486.1|24
1642985900000|2022-01-24 00:58:20|2494.8|2486.1|2494.21|2485.51|2495.51|2486.81|2493.95|2485.25|23
1642985910000|2022-01-24 00:58:30|2494.05|2485.35|2493.78|2485.08|2494.37|2485.67|2493.73|2485.03|15
1642985920000|2022-01-24 00:58:40|2494|2485.3|2495.57|2486.87|2495.57|2486.87|2493.88|2485.18|31
1642985930000|2022-01-24 00:58:50|2495.58|2486.88|2496.7|2488|2496.7|2488|2495.57|2486.87|21
1642985940000|2022-01-24 00:59:00|2496.59|2487.89|2495.62|2486.92|2496.59|2487.89|2495.62|2486.92|27
1642985950000|2022-01-24 00:59:10|2495.92|2487.22|2495.03|2486.33|2496.38|2487.68|2495|2486.3|28
1642985960000|2022-01-24 00:59:20|2495.05|2486.35|2493.28|2484.58|2495.19|2486.49|2493.28|2484.58|18
1642985970000|2022-01-24 00:59:30|2492.75|2484.05|2493.78|2485.08|2494.02|2485.32|2492.75|2484.05|24
1642985980000|2022-01-24 00:59:40|2493.6|2484.9|2494.53|2485.83|2494.95|2486.25|2493.25|2484.55|31
1642985990000|2022-01-24 00:59:50|2494.55|2485.85|2495.18|2486.48|2495.47|2486.77|2494.17|2485.47|18
1642986000000|2022-01-24 01:00:00|2495.21|2486.51|2494.37|2485.67|2495.28|2486.58|2493.76|2485.06|19
1642986010000|2022-01-24 01:00:10|2494.24|2485.54|2495.48|2486.78|2495.48|2486.78|2494.17|2485.47|17
1642986020000|2022-01-24 01:00:20|2495.19|2486.49|2495.42|2486.72|2497.46|2488.76|2495.19|2486.49|20
1642986030000|2022-01-24 01:00:30|2495.67|2486.97|2496.34|2487.64|2496.83|2488.13|2495.67|2486.97|17
1642986040000|2022-01-24 01:00:40|2497.11|2488.41|2498.58|2489.88|2498.59|2489.89|2497.11|2488.41|21
1642986050000|2022-01-24 01:00:50|2498.37|2489.67|2499.28|2490.58|2499.28|2490.58|2498.37|2489.67|24
1642986060000|2022-01-24 01:01:00|2499.15|2490.45|2499.59|2490.89|2499.88|2491.18|2498.78|2490.08|15
1642986070000|2022-01-24 01:01:10|2499.76|2491.06|2500.34|2491.64|2500.34|2491.64|2499.59|2490.89|22
1642986080000|2022-01-24 01:01:20|2500.21|2491.51|2501.67|2492.97|2501.67|2492.97|2499.82|2491.12|17
1642986090000|2022-01-24 01:01:30|2501.53|2492.83|2501.96|2493.26|2502.43|2493.73|2501.23|2492.53|35
1642986100000|2022-01-24 01:01:40|2502.15|2493.45|2501.93|2493.23|2502.58|2493.88|2501.34|2492.64|27
1642986110000|2022-01-24 01:01:50|2501.98|2493.28|2501.04|2492.34|2501.98|2493.28|2500.91|2492.21|37
1642986120000|2022-01-24 01:02:00|2500.98|2492.28|2501.09|2492.39|2501.34|2492.64|2500.88|2492.18|32
1642986130000|2022-01-24 01:02:10|2500.95|2492.25|2501.98|2493.28|2502.11|2493.41|2500.95|2492.25|33
1642986140000|2022-01-24 01:02:20|2502.01|2493.31|2500.32|2491.62|2502.09|2493.39|2500.32|2491.62|34
1642986150000|2022-01-24 01:02:30|2500.3|2491.6|2502.09|2493.39|2502.09|2493.39|2500.24|2491.54|26
1642986160000|2022-01-24 01:02:40|2501.58|2492.88|2501.76|2493.06|2502.72|2494.02|2501.58|2492.88|27
1642986170000|2022-01-24 01:02:50|2502.19|2493.49|2501.92|2493.22|2502.8|2494.1|2501.47|2492.77|37
1642986180000|2022-01-24 01:03:00|2502.1|2493.4|2501.35|2492.65|2502.73|2494.03|2501.18|2492.48|35
1642986190000|2022-01-24 01:03:10|2502.06|2493.36|2502.37|2493.67|2502.76|2494.06|2501.35|2492.65|32
1642986200000|2022-01-24 01:03:20|2501.98|2493.28|2502.79|2494.09|2503.1|2494.4|2501.29|2492.59|35
1642986210000|2022-01-24 01:03:30|2502.92|2494.22|2502.68|2493.98|2503.08|2494.38|2501.82|2493.12|34
1642986220000|2022-01-24 01:03:40|2502.69|2493.99|2500.76|2492.06|2502.83|2494.13|2500.26|2491.56|39
1642986230000|2022-01-24 01:03:50|2500.98|2492.28|2501.23|2492.53|2501.25|2492.55|2500.34|2491.64|40
1642986240000|2022-01-24 01:04:00|2501.42|2492.72|2501.34|2492.64|2502.83|2494.13|2501.34|2492.64|36
1642986250000|2022-01-24 01:04:10|2501.14|2492.44|2501.35|2492.65|2501.63|2492.93|2500.54|2491.84|32
1642986260000|2022-01-24 01:04:20|2501.45|2492.75|2501.83|2493.13|2502.35|2493.65|2500.55|2491.85|35
1642986270000|2022-01-24 01:04:30|2501.46|2492.76|2502.24|2493.54|2502.74|2494.04|2501.39|2492.69|34
1642986280000|2022-01-24 01:04:40|2501.73|2493.03|2502.78|2494.08|2502.94|2494.24|2501.73|2493.03|34
1642986290000|2022-01-24 01:04:50|2502.88|2494.18|2502.28|2493.58|2503.09|2494.39|2501.93|2493.23|36
1642986300000|2022-01-24 01:05:00|2502.27|2493.57|2502.8|2494.1|2502.8|2494.1|2501.38|2492.68|39
1642986310000|2022-01-24 01:05:10|2502.72|2494.02|2502.47|2493.77|2503|2494.3|2501.63|2492.93|29
1642986320000|2022-01-24 01:05:20|2502.59|2493.89|2504.14|2495.44|2504.43|2495.73|2502.59|2493.89|30
1642986330000|2022-01-24 01:05:30|2503.51|2494.81|2505.67|2496.97|2506.57|2497.87|2503.37|2494.67|35
1642986340000|2022-01-24 01:05:40|2505.68|2496.98|2504.26|2495.56|2505.94|2497.24|2503.77|2495.07|36
1642986350000|2022-01-24 01:05:50|2504.94|2496.24|2502.33|2493.63|2504.94|2496.24|2502.33|2493.63|36
1642986360000|2022-01-24 01:06:00|2503.19|2494.49|2503.33|2494.63|2503.6|2494.9|2502|2493.3|35
1642986370000|2022-01-24 01:06:10|2503.9|2495.2|2501.84|2493.14|2503.9|2495.2|2501.13|2492.43|38
1642986380000|2022-01-24 01:06:20|2501.76|2493.06|2501.68|2492.98|2503|2494.3|2501.25|2492.55|36
1642986390000|2022-01-24 01:06:30|2501.63|2492.93|2500.38|2491.68|2501.68|2492.98|2499.36|2490.66|36
1642986400000|2022-01-24 01:06:40|2500.37|2491.67|2500.33|2491.63|2500.38|2491.68|2499.68|2490.98|38
1642986410000|2022-01-24 01:06:50|2500.18|2491.48|2499.54|2490.84|2500.18|2491.48|2499.07|2490.37|40
1642986420000|2022-01-24 01:07:00|2499.45|2490.75|2500.4|2491.7|2500.4|2491.7|2499.08|2490.38|35
1642986430000|2022-01-24 01:07:10|2499.9|2491.2|2500.96|2492.26|2501.08|2492.38|2499.5|2490.8|39
1642986440000|2022-01-24 01:07:20|2500.33|2491.63|2500.11|2491.41|2501.14|2492.44|2500.11|2491.41|28
1642986450000|2022-01-24 01:07:30|2500.68|2491.98|2500.46|2491.76|2501.16|2492.46|2499.55|2490.85|31
1642986460000|2022-01-24 01:07:40|2500.93|2492.23|2500.12|2491.42|2501.45|2492.75|2499.55|2490.85|31
1642986470000|2022-01-24 01:07:50|2500.09|2491.39|2501.21|2492.51|2501.29|2492.59|2499.84|2491.14|31
1642986480000|2022-01-24 01:08:00|2501.08|2492.38|2500.63|2491.93|2501.48|2492.78|2500.28|2491.58|34
1642986490000|2022-01-24 01:08:10|2500.49|2491.79|2500.46|2491.76|2500.98|2492.28|2499.87|2491.17|36
1642986500000|2022-01-24 01:08:20|2500.65|2491.95|2501.26|2492.56|2501.26|2492.56|2499.27|2490.57|37
1642986510000|2022-01-24 01:08:30|2501.41|2492.71|2500.65|2491.95|2501.48|2492.78|2500.43|2491.73|30
1642986520000|2022-01-24 01:08:40|2500.61|2491.91|2502.38|2493.68|2502.73|2494.03|2500.61|2491.91|38
1642986530000|2022-01-24 01:08:50|2502.73|2494.03|2501.99|2493.29|2502.91|2494.21|2501.07|2492.37|34
1642986540000|2022-01-24 01:09:00|2501.16|2492.46|2500.51|2491.81|2501.87|2493.17|2500.51|2491.81|37
1642986550000|2022-01-24 01:09:10|2500.63|2491.93|2500.2|2491.5|2500.84|2492.14|2499|2490.3|36
1642986560000|2022-01-24 01:09:20|2499.4|2490.7|2499.06|2490.36|2500.33|2491.63|2499.06|2490.36|38
1642986570000|2022-01-24 01:09:30|2499.49|2490.79|2499.62|2490.92|2500.81|2492.11|2498.89|2490.19|36
1642986580000|2022-01-24 01:09:40|2499.95|2491.25|2499.2|2490.5|2500.26|2491.56|2498.42|2489.72|25
1642986590000|2022-01-24 01:09:50|2499.24|2490.54|2498.93|2490.23|2500.28|2491.58|2498.1|2489.4|27
1642986600000|2022-01-24 01:10:00|2498.76|2490.06|2499.58|2490.88|2499.66|2490.96|2497.99|2489.29|32
1642986610000|2022-01-24 01:10:10|2499.38|2490.68|2497.65|2488.95|2499.88|2491.18|2497.33|2488.63|34
1642986620000|2022-01-24 01:10:20|2497.58|2488.88|2494.68|2485.98|2497.98|2489.28|2493.86|2485.16|32
1642986630000|2022-01-24 01:10:30|2494.64|2485.94|2493.12|2484.42|2494.68|2485.98|2491.7|2483|37
1642986640000|2022-01-24 01:10:40|2493.23|2484.53|2493.23|2484.53|2494.36|2485.66|2492.27|2483.57|39
1642986650000|2022-01-24 01:10:50|2492.88|2484.18|2493.72|2485.02|2493.72|2485.02|2492.11|2483.41|35
1642986660000|2022-01-24 01:11:00|2493.4|2484.7|2493.2|2484.5|2493.66|2484.96|2493.04|2484.34|32
1642986670000|2022-01-24 01:11:10|2493.33|2484.63|2493.92|2485.22|2494.03|2485.33|2492.47|2483.77|34
1642986680000|2022-01-24 01:11:20|2493.89|2485.19|2494|2485.3|2494.6|2485.9|2493.7|2485|34
1642986690000|2022-01-24 01:11:30|2493.99|2485.29|2495.73|2487.03|2496.11|2487.41|2493.97|2485.27|36
1642986700000|2022-01-24 01:11:40|2495.75|2487.05|2496.84|2488.14|2496.85|2488.15|2495.75|2487.05|32
1642986710000|2022-01-24 01:11:50|2496.85|2488.15|2497.63|2488.93|2497.73|2489.03|2495.81|2487.11|31
1642986720000|2022-01-24 01:12:00|2497.7|2489|2497.63|2488.93|2498|2489.3|2496.92|2488.22|32
1642986730000|2022-01-24 01:12:10|2497.82|2489.12|2496.91|2488.21|2497.82|2489.12|2496.78|2488.08|30
1642986740000|2022-01-24 01:12:20|2497.53|2488.83|2496.46|2487.76|2497.62|2488.92|2496.46|2487.76|29
1642986750000|2022-01-24 01:12:30|2497.36|2488.66|2497.01|2488.31|2497.55|2488.85|2496.45|2487.75|38
1642986760000|2022-01-24 01:12:40|2497.02|2488.32|2499.36|2490.66|2499.58|2490.88|2496.47|2487.77|33
1642986770000|2022-01-24 01:12:50|2499.27|2490.57|2495.75|2487.05|2499.27|2490.57|2495.75|2487.05|36
1642986780000|2022-01-24 01:13:00|2496.72|2488.02|2494.51|2485.81|2496.73|2488.03|2493.7|2485|32
1642986790000|2022-01-24 01:13:10|2494.58|2485.88|2493.94|2485.24|2495.88|2487.18|2493.74|2485.04|37
1642986800000|2022-01-24 01:13:20|2494.06|2485.36|2495.71|2487.01|2496.1|2487.4|2493.85|2485.15|36
1642986810000|2022-01-24 01:13:30|2495.67|2486.97|2497.5|2488.8|2497.88|2489.18|2495.53|2486.83|35
1642986820000|2022-01-24 01:13:40|2496.97|2488.27|2497.56|2488.86|2497.85|2489.15|2496.83|2488.13|31
1642986830000|2022-01-24 01:13:50|2497.55|2488.85|2496.54|2487.84|2497.8|2489.1|2496.34|2487.64|37
1642986840000|2022-01-24 01:14:00|2496.57|2487.87|2498.3|2489.6|2498.62|2489.92|2496.18|2487.48|33
1642986850000|2022-01-24 01:14:10|2498.14|2489.44|2497.42|2488.72|2498.49|2489.79|2497.33|2488.63|37
1642986860000|2022-01-24 01:14:20|2497.3|2488.6|2496.78|2488.08|2498.34|2489.64|2496.78|2488.08|38
1642986870000|2022-01-24 01:14:30|2497.19|2488.49|2497.22|2488.52|2498.56|2489.86|2496.78|2488.08|28
1642986880000|2022-01-24 01:14:40|2497.4|2488.7|2496.78|2488.08|2497.72|2489.02|2496.78|2488.08|22
1642986890000|2022-01-24 01:14:50|2497.05|2488.35|2497.88|2489.18|2497.88|2489.18|2496.68|2487.98|33
1642986900000|2022-01-24 01:15:00|2497.77|2489.07|2496.81|2488.11|2497.88|2489.18|2496.27|2487.57|31
1642986910000|2022-01-24 01:15:10|2496.23|2487.53|2497.65|2488.95|2497.65|2488.95|2495.86|2487.16|33
1642986920000|2022-01-24 01:15:20|2497.76|2489.06|2496.43|2487.73|2497.96|2489.26|2496.43|2487.73|25
1642986930000|2022-01-24 01:15:30|2496.7|2488|2496.89|2488.19|2497.49|2488.79|2495.99|2487.29|37
1642986940000|2022-01-24 01:15:40|2497.2|2488.5|2497.54|2488.84|2497.9|2489.2|2496.62|2487.92|34
1642986950000|2022-01-24 01:15:50|2497.14|2488.44|2495.51|2486.81|2497.73|2489.03|2495.45|2486.75|33
1642986960000|2022-01-24 01:16:00|2495.68|2486.98|2496.93|2488.23|2497.57|2488.87|2495.68|2486.98|36
1642986970000|2022-01-24 01:16:10|2496.84|2488.14|2495.94|2487.24|2497.24|2488.54|2495.94|2487.24|32
1642986980000|2022-01-24 01:16:20|2496.06|2487.36|2496.16|2487.46|2496.24|2487.54|2495.73|2487.03|32
1642986990000|2022-01-24 01:16:30|2496.15|2487.45|2497.06|2488.36|2497.17|2488.47|2495.77|2487.07|27
1642987000000|2022-01-24 01:16:40|2497.08|2488.38|2496.49|2487.79|2497.16|2488.46|2496.49|2487.79|14
1642987010000|2022-01-24 01:16:50|2496.51|2487.81|2496.11|2487.41|2497.06|2488.36|2495.94|2487.24|15
1642987020000|2022-01-24 01:17:00|2496.74|2488.04|2496.92|2488.22|2496.93|2488.23|2495.73|2487.03|27
1642987030000|2022-01-24 01:17:10|2497.06|2488.36|2496.56|2487.86|2497.06|2488.36|2496.19|2487.49|28
1642987040000|2022-01-24 01:17:20|2496.65|2487.95|2495.73|2487.03|2497.04|2488.34|2495.73|2487.03|29
1642987050000|2022-01-24 01:17:30|2496.18|2487.48|2496.87|2488.17|2497.46|2488.76|2495.73|2487.03|23
1642987060000|2022-01-24 01:17:40|2497.06|2488.36|2498.35|2489.65|2498.48|2489.78|2496.96|2488.26|21
1642987070000|2022-01-24 01:17:50|2498.21|2489.51|2497.82|2489.12|2498.48|2489.78|2497.31|2488.61|36
1642987080000|2022-01-24 01:18:00|2497.93|2489.23|2499.11|2490.41|2499.18|2490.48|2497|2488.3|33
1642987090000|2022-01-24 01:18:10|2499.15|2490.45|2500.97|2492.27|2500.97|2492.27|2498.66|2489.96|28
1642987100000|2022-01-24 01:18:20|2499.83|2491.13|2499.76|2491.06|2501.09|2492.39|2499.64|2490.94|25
1642987110000|2022-01-24 01:18:30|2500.46|2491.76|2502.45|2493.75|2502.7|2494|2500.46|2491.76|39
1642987120000|2022-01-24 01:18:40|2502.68|2493.98|2503.46|2494.76|2503.46|2494.76|2501.52|2492.82|30
1642987130000|2022-01-24 01:18:50|2503.48|2494.78|2503.68|2494.98|2504.73|2496.03|2502.35|2493.65|31
1642987140000|2022-01-24 01:19:00|2504.27|2495.57|2503.88|2495.18|2505.04|2496.34|2503.31|2494.61|25
1642987150000|2022-01-24 01:19:10|2503.31|2494.61|2504.89|2496.19|2506.2|2497.5|2503.19|2494.49|30
1642987160000|2022-01-24 01:19:20|2505.65|2496.95|2504.66|2495.96|2505.84|2497.14|2503.15|2494.45|35
1642987170000|2022-01-24 01:19:30|2504.8|2496.1|2503.36|2494.66|2504.8|2496.1|2502.36|2493.66|34
1642987180000|2022-01-24 01:19:40|2502.41|2493.71|2503.04|2494.34|2503.55|2494.85|2502.07|2493.37|34
1642987190000|2022-01-24 01:19:50|2503.4|2494.7|2503.7|2495|2503.7|2495|2501.96|2493.26|34
1642987200000|2022-01-24 01:20:00|2503.56|2494.86|2502.14|2493.44|2503.56|2494.86|2501.4|2492.7|29
1642987210000|2022-01-24 01:20:10|2501.88|2493.18|2500.43|2491.73|2502.23|2493.53|2500.43|2491.73|30
1642987220000|2022-01-24 01:20:20|2501.18|2492.48|2500.55|2491.85|2501.18|2492.48|2499.89|2491.19|24
1642987230000|2022-01-24 01:20:30|2500.53|2491.83|2500.68|2491.98|2500.68|2491.98|2499.12|2490.42|25
1642987240000|2022-01-24 01:20:40|2499.89|2491.19|2500.65|2491.95|2501.43|2492.73|2499.89|2491.19|35
1642987250000|2022-01-24 01:20:50|2500.86|2492.16|2499.25|2490.55|2500.86|2492.16|2498.28|2489.58|33
1642987260000|2022-01-24 01:21:00|2499.28|2490.58|2498.22|2489.52|2500.7|2492|2498.12|2489.42|29
1642987270000|2022-01-24 01:21:10|2499.75|2491.05|2499.75|2491.05|2499.75|2491.05|2497.43|2488.73|32
1642987280000|2022-01-24 01:21:20|2498.79|2490.09|2499.52|2490.82|2499.75|2491.05|2497.21|2488.51|36
1642987290000|2022-01-24 01:21:30|2498.32|2489.62|2496.49|2487.79|2498.5|2489.8|2496.19|2487.49|27
1642987300000|2022-01-24 01:21:40|2496.45|2487.75|2496.77|2488.07|2498.1|2489.4|2496.27|2487.57|26
1642987310000|2022-01-24 01:21:50|2496.88|2488.18|2498.03|2489.33|2498.28|2489.58|2495.76|2487.06|36
1642987320000|2022-01-24 01:22:00|2497.54|2488.84|2495.85|2487.15|2498.03|2489.33|2495.03|2486.33|38
1642987330000|2022-01-24 01:22:10|2495.25|2486.55|2492.65|2483.95|2496.22|2487.52|2492.43|2483.73|38
1642987340000|2022-01-24 01:22:20|2492.74|2484.04|2493.54|2484.84|2493.67|2484.97|2491.18|2482.48|37
1642987350000|2022-01-24 01:22:30|2493.35|2484.65|2492.03|2483.33|2493.98|2485.28|2490.65|2481.95|38
1642987360000|2022-01-24 01:22:40|2492.37|2483.67|2493.06|2484.36|2494.38|2485.68|2491.97|2483.27|39
1642987370000|2022-01-24 01:22:50|2494.38|2485.68|2494.58|2485.88|2495.6|2486.9|2493.88|2485.18|37
1642987380000|2022-01-24 01:23:00|2494.78|2486.08|2493.34|2484.64|2494.78|2486.08|2493.18|2484.48|35
1642987390000|2022-01-24 01:23:10|2493.38|2484.68|2494.38|2485.68|2495.03|2486.33|2493.2|2484.5|37
1642987400000|2022-01-24 01:23:20|2494.58|2485.88|2493.63|2484.93|2494.83|2486.13|2491.97|2483.27|29
1642987410000|2022-01-24 01:23:30|2492.98|2484.28|2492.62|2483.92|2493.03|2484.33|2491.97|2483.27|36
1642987420000|2022-01-24 01:23:40|2492.41|2483.71|2491.68|2482.98|2493.78|2485.08|2491.26|2482.56|29
1642987430000|2022-01-24 01:23:50|2491.98|2483.28|2492.36|2483.66|2492.85|2484.15|2490.46|2481.76|38
1642987440000|2022-01-24 01:24:00|2492.5|2483.8|2492.24|2483.54|2492.5|2483.8|2491.09|2482.39|28
1642987450000|2022-01-24 01:24:10|2491.75|2483.05|2490.57|2481.87|2492.4|2483.7|2489.49|2480.79|31
1642987460000|2022-01-24 01:24:20|2490.83|2482.13|2490.25|2481.55|2491.44|2482.74|2489.89|2481.19|33
1642987470000|2022-01-24 01:24:30|2490.72|2482.02|2489.61|2480.91|2490.81|2482.11|2488.39|2479.69|40
1642987480000|2022-01-24 01:24:40|2490.21|2481.51|2491.24|2482.54|2491.24|2482.54|2489.57|2480.87|40
1642987490000|2022-01-24 01:24:50|2491.31|2482.61|2490.65|2481.95|2491.33|2482.63|2489.49|2480.79|35
1642987500000|2022-01-24 01:25:00|2490.83|2482.13|2489.87|2481.17|2491.23|2482.53|2489.72|2481.02|40
1642987510000|2022-01-24 01:25:10|2490.82|2482.12|2491.46|2482.76|2491.84|2483.14|2489.97|2481.27|33
1642987520000|2022-01-24 01:25:20|2491.45|2482.75|2491.07|2482.37|2491.53|2482.83|2490.65|2481.95|35
1642987530000|2022-01-24 01:25:30|2491.05|2482.35|2491.62|2482.92|2491.74|2483.04|2490.31|2481.61|30
1642987540000|2022-01-24 01:25:40|2491.71|2483.01|2490.96|2482.26|2491.75|2483.05|2489.65|2480.95|34
1642987550000|2022-01-24 01:25:50|2490.95|2482.25|2491.21|2482.51|2491.38|2482.68|2490.27|2481.57|35
1642987560000|2022-01-24 01:26:00|2491.24|2482.54|2489.71|2481.01|2491.45|2482.75|2489.69|2480.99|38
1642987570000|2022-01-24 01:26:10|2489.86|2481.16|2489.85|2481.15|2490.2|2481.5|2489.42|2480.72|36
1642987580000|2022-01-24 01:26:20|2489.94|2481.24|2490.01|2481.31|2490.24|2481.54|2489.47|2480.77|39
1642987590000|2022-01-24 01:26:30|2489.77|2481.07|2481.19|2472.49|2489.94|2481.24|2481.19|2472.49|39
1642987600000|2022-01-24 01:26:40|2481.23|2472.53|2484.59|2475.89|2485.87|2477.17|2481.23|2472.53|32
1642987610000|2022-01-24 01:26:50|2484.61|2475.91|2482.8|2474.1|2484.61|2475.91|2481.88|2473.18|34
1642987620000|2022-01-24 01:27:00|2482.6|2473.9|2482.65|2473.95|2483.87|2475.17|2482.28|2473.58|36
1642987630000|2022-01-24 01:27:10|2482.66|2473.96|2483.47|2474.77|2483.47|2474.77|2481.65|2472.95|36
1642987640000|2022-01-24 01:27:20|2483.49|2474.79|2483.58|2474.88|2484.03|2475.33|2482.17|2473.47|37
1642987650000|2022-01-24 01:27:30|2483.74|2475.04|2483.8|2475.1|2484.61|2475.91|2483.03|2474.33|38
1642987660000|2022-01-24 01:27:40|2483.72|2475.02|2484.33|2475.63|2484.58|2475.88|2481.98|2473.28|38
1642987670000|2022-01-24 01:27:50|2484.34|2475.64|2484.44|2475.74|2484.44|2475.74|2482.57|2473.87|33
1642987680000|2022-01-24 01:28:00|2484.4|2475.7|2483.39|2474.69|2484.87|2476.17|2483.39|2474.69|37
1642987690000|2022-01-24 01:28:10|2483.65|2474.95|2481.95|2473.25|2483.65|2474.95|2481.82|2473.12|24
1642987700000|2022-01-24 01:28:20|2481.44|2472.74|2481.05|2472.35|2482.52|2473.82|2480.51|2471.81|37
1642987710000|2022-01-24 01:28:30|2481.07|2472.37|2479.91|2471.21|2481.07|2472.37|2479.81|2471.11|37
1642987720000|2022-01-24 01:28:40|2479.92|2471.22|2480.54|2471.84|2481.24|2472.54|2479.92|2471.22|32
1642987730000|2022-01-24 01:28:50|2480.83|2472.13|2481.25|2472.55|2482.14|2473.44|2480.36|2471.66|35
1642987740000|2022-01-24 01:29:00|2481.33|2472.63|2481.74|2473.04|2481.94|2473.24|2480.51|2471.81|23
1642987750000|2022-01-24 01:29:10|2481.8|2473.1|2481.66|2472.96|2481.88|2473.18|2480.44|2471.74|26
1642987760000|2022-01-24 01:29:20|2481.74|2473.04|2481.71|2473.01|2481.8|2473.1|2480.91|2472.21|33
1642987770000|2022-01-24 01:29:30|2481.74|2473.04|2481.08|2472.38|2481.85|2473.15|2481.06|2472.36|32
1642987780000|2022-01-24 01:29:40|2481.06|2472.36|2481.28|2472.58|2481.75|2473.05|2480.98|2472.28|38
1642987790000|2022-01-24 01:29:50|2481.21|2472.51|2482.22|2473.52|2483.01|2474.31|2481.2|2472.5|35
1642987800000|2022-01-24 01:30:00|2482.19|2473.49|2479.95|2471.25|2482.19|2473.49|2479.94|2471.24|36
1642987810000|2022-01-24 01:30:10|2480.02|2471.32|2479.18|2470.48|2480.32|2471.62|2478.81|2470.11|34
1642987820000|2022-01-24 01:30:20|2479.33|2470.63|2478.36|2469.66|2479.98|2471.28|2477.63|2468.93|34
1642987830000|2022-01-24 01:30:30|2478.08|2469.38|2474.6|2465.9|2478.5|2469.8|2474.6|2465.9|34
1642987840000|2022-01-24 01:30:40|2474.02|2465.32|2470.58|2461.88|2474.36|2465.66|2470.58|2461.88|39
1642987850000|2022-01-24 01:30:50|2470.57|2461.87|2471.43|2462.73|2473.6|2464.9|2470.25|2461.55|40
1642987860000|2022-01-24 01:31:00|2471.3|2462.6|2472.28|2463.58|2472.3|2463.6|2469.87|2461.17|38
1642987870000|2022-01-24 01:31:10|2472.14|2463.44|2474.66|2465.96|2474.8|2466.1|2472.14|2463.44|40
1642987880000|2022-01-24 01:31:20|2474.75|2466.05|2475.8|2467.1|2475.8|2467.1|2474.43|2465.73|38
1642987890000|2022-01-24 01:31:30|2475.63|2466.93|2476.36|2467.66|2477.53|2468.83|2475.59|2466.89|33
1642987900000|2022-01-24 01:31:40|2476.56|2467.86|2475.72|2467.02|2476.94|2468.24|2475.1|2466.4|39
1642987910000|2022-01-24 01:31:50|2475.73|2467.03|2473.93|2465.23|2475.76|2467.06|2473.93|2465.23|38
1642987920000|2022-01-24 01:32:00|2474.1|2465.4|2475.2|2466.5|2475.22|2466.52|2472.14|2463.44|37
1642987930000|2022-01-24 01:32:10|2475.27|2466.57|2475.21|2466.51|2475.98|2467.28|2474.72|2466.02|36
1642987940000|2022-01-24 01:32:20|2474.82|2466.12|2476.5|2467.8|2477.26|2468.56|2474.82|2466.12|25
1642987950000|2022-01-24 01:32:30|2476.63|2467.93|2477.35|2468.65|2477.35|2468.65|2476.19|2467.49|28
1642987960000|2022-01-24 01:32:40|2476.62|2467.92|2476.64|2467.94|2477.02|2468.32|2476.19|2467.49|23
1642987970000|2022-01-24 01:32:50|2476.75|2468.05|2477.63|2468.93|2477.83|2469.13|2476.74|2468.04|28
1642987980000|2022-01-24 01:33:00|2477.31|2468.61|2476.19|2467.49|2478.03|2469.33|2476.19|2467.49|33
1642987990000|2022-01-24 01:33:10|2476.09|2467.39|2477.69|2468.99|2477.97|2469.27|2476.01|2467.31|39
1642988000000|2022-01-24 01:33:20|2477.84|2469.14|2476.88|2468.18|2477.84|2469.14|2476.19|2467.49|26
1642988010000|2022-01-24 01:33:30|2476.86|2468.16|2477.73|2469.03|2477.73|2469.03|2476.68|2467.98|26
1642988020000|2022-01-24 01:33:40|2477.51|2468.81|2476.33|2467.63|2477.76|2469.06|2475.74|2467.04|31
1642988030000|2022-01-24 01:33:50|2476.15|2467.45|2476.9|2468.2|2477.41|2468.71|2475.25|2466.55|34
1642988040000|2022-01-24 01:34:00|2476.8|2468.1|2476.64|2467.94|2477.61|2468.91|2476.62|2467.92|36
1642988050000|2022-01-24 01:34:10|2476.66|2467.96|2478.79|2470.09|2478.89|2470.19|2476.13|2467.43|37
1642988060000|2022-01-24 01:34:20|2478.78|2470.08|2478.93|2470.23|2479.56|2470.86|2477.55|2468.85|30
1642988070000|2022-01-24 01:34:30|2479.63|2470.93|2479.52|2470.82|2479.93|2471.23|2479.02|2470.32|36
1642988080000|2022-01-24 01:34:40|2478.93|2470.23|2479.09|2470.39|2479.84|2471.14|2478.89|2470.19|38
1642988090000|2022-01-24 01:34:50|2479.08|2470.38|2480.55|2471.85|2480.55|2471.85|2478.67|2469.97|27
1642988100000|2022-01-24 01:35:00|2480.39|2471.69|2479.95|2471.25|2480.79|2472.09|2478.91|2470.21|32
1642988110000|2022-01-24 01:35:10|2479.96|2471.26|2479.44|2470.74|2480.59|2471.89|2479.27|2470.57|36
1642988120000|2022-01-24 01:35:20|2479.27|2470.57|2481.2|2472.5|2481.2|2472.5|2479.08|2470.38|33
1642988130000|2022-01-24 01:35:30|2481.24|2472.54|2481.91|2473.21|2482.71|2474.01|2480|2471.3|35
1642988140000|2022-01-24 01:35:40|2482.67|2473.97|2480.73|2472.03|2483.15|2474.45|2480.47|2471.77|37
1642988150000|2022-01-24 01:35:50|2480.75|2472.05|2480.87|2472.17|2481.32|2472.62|2480.44|2471.74|39
1642988160000|2022-01-24 01:36:00|2480.9|2472.2|2481.91|2473.21|2482.28|2473.58|2480.9|2472.2|40
1642988170000|2022-01-24 01:36:10|2481.84|2473.14|2481.26|2472.56|2482.2|2473.5|2481.04|2472.34|37
1642988180000|2022-01-24 01:36:20|2481.22|2472.52|2480.33|2471.63|2481.96|2473.26|2480.12|2471.42|33
1642988190000|2022-01-24 01:36:30|2480.26|2471.56|2480.34|2471.64|2480.89|2472.19|2479.64|2470.94|37
1642988200000|2022-01-24 01:36:40|2480.5|2471.8|2480.57|2471.87|2481.28|2472.58|2480.47|2471.77|34
1642988210000|2022-01-24 01:36:50|2480.61|2471.91|2478.89|2470.19|2481.61|2472.91|2478.73|2470.03|38
1642988220000|2022-01-24 01:37:00|2478.6|2469.9|2476.88|2468.18|2479.35|2470.65|2476.32|2467.62|36
1642988230000|2022-01-24 01:37:10|2477.06|2468.36|2475.54|2466.84|2477.26|2468.56|2475.11|2466.41|39
1642988240000|2022-01-24 01:37:20|2475.5|2466.8|2474.7|2466|2475.66|2466.96|2474.68|2465.98|30
1642988250000|2022-01-24 01:37:30|2474.87|2466.17|2476.3|2467.6|2477.25|2468.55|2474.24|2465.54|36
1642988260000|2022-01-24 01:37:40|2476.52|2467.82|2478.37|2469.67|2478.63|2469.93|2476.4|2467.7|39
1642988270000|2022-01-24 01:37:50|2478.29|2469.59|2478.77|2470.07|2479.1|2470.4|2477.64|2468.94|33
1642988280000|2022-01-24 01:38:00|2478.67|2469.97|2476.34|2467.64|2479.17|2470.47|2476.34|2467.64|35
1642988290000|2022-01-24 01:38:10|2476.35|2467.65|2476.38|2467.68|2476.8|2468.1|2476.11|2467.41|37
1642988300000|2022-01-24 01:38:20|2476.37|2467.67|2477.3|2468.6|2477.76|2469.06|2476.23|2467.53|39
1642988310000|2022-01-24 01:38:30|2477.24|2468.54|2477.32|2468.62|2477.6|2468.9|2477.1|2468.4|32
1642988320000|2022-01-24 01:38:40|2477.35|2468.65|2477.48|2468.78|2478|2469.3|2477.23|2468.53|32
1642988330000|2022-01-24 01:38:50|2477.43|2468.73|2477.47|2468.77|2477.81|2469.11|2477.32|2468.62|35
1642988340000|2022-01-24 01:39:00|2477.48|2468.78|2477.47|2468.77|2477.83|2469.13|2477.15|2468.45|36
1642988350000|2022-01-24 01:39:10|2477.43|2468.73|2476.8|2468.1|2477.43|2468.73|2475.83|2467.13|31
1642988360000|2022-01-24 01:39:20|2476.63|2467.93|2476.65|2467.95|2477.23|2468.53|2475.83|2467.13|35
1642988370000|2022-01-24 01:39:30|2476.78|2468.08|2478.18|2469.48|2478.66|2469.96|2475.83|2467.13|35
1642988380000|2022-01-24 01:39:40|2478.11|2469.41|2477.99|2469.29|2478.3|2469.6|2477.62|2468.92|34
1642988390000|2022-01-24 01:39:50|2478.02|2469.32|2477.81|2469.11|2478.92|2470.22|2477.47|2468.77|36
1642988400000|2022-01-24 01:40:00|2477.74|2469.04|2478.14|2469.44|2478.93|2470.23|2477.74|2469.04|34
1642988410000|2022-01-24 01:40:10|2478.17|2469.47|2477.66|2468.96|2478.4|2469.7|2477.51|2468.81|36
1642988420000|2022-01-24 01:40:20|2477.57|2468.87|2476.15|2467.45|2478.39|2469.69|2476.15|2467.45|35
1642988430000|2022-01-24 01:40:30|2476.26|2467.56|2476.88|2468.18|2476.94|2468.24|2475.95|2467.25|30
1642988440000|2022-01-24 01:40:40|2476.91|2468.21|2475.9|2467.2|2476.91|2468.21|2474.31|2465.61|31
1642988450000|2022-01-24 01:40:50|2474.19|2465.49|2470.27|2461.57|2475.9|2467.2|2470.27|2461.57|29
1642988460000|2022-01-24 01:41:00|2470.4|2461.7|2468.04|2459.34|2470.59|2461.89|2467.47|2458.77|32
1642988470000|2022-01-24 01:41:10|2467.99|2459.29|2468.86|2460.16|2469.38|2460.68|2466.28|2457.58|37
1642988480000|2022-01-24 01:41:20|2468.51|2459.81|2472.03|2463.33|2472.03|2463.33|2468.1|2459.4|39
1642988490000|2022-01-24 01:41:30|2472.33|2463.63|2472.19|2463.49|2472.96|2464.26|2471.38|2462.68|36
1642988500000|2022-01-24 01:41:40|2473.42|2464.72|2471.5|2462.8|2473.42|2464.72|2471.05|2462.35|33
1642988510000|2022-01-24 01:41:50|2471.53|2462.83|2471.86|2463.16|2472.18|2463.48|2470.98|2462.28|38
1642988520000|2022-01-24 01:42:00|2471.97|2463.27|2471.89|2463.19|2472.85|2464.15|2471.45|2462.75|32
1642988530000|2022-01-24 01:42:10|2471.92|2463.22|2472.18|2463.48|2472.21|2463.51|2471.84|2463.14|34
1642988540000|2022-01-24 01:42:20|2472.22|2463.52|2472.67|2463.97|2472.67|2463.97|2471.58|2462.88|36
1642988550000|2022-01-24 01:42:30|2472.76|2464.06|2472.1|2463.4|2472.78|2464.08|2471.95|2463.25|30
1642988560000|2022-01-24 01:42:40|2471.95|2463.25|2472.74|2464.04|2472.9|2464.2|2471.01|2462.31|36
1642988570000|2022-01-24 01:42:50|2472.84|2464.14|2472.67|2463.97|2473.47|2464.77|2472.35|2463.65|35
1642988580000|2022-01-24 01:43:00|2472.69|2463.99|2473.18|2464.48|2473.38|2464.68|2471.53|2462.83|35
1642988590000|2022-01-24 01:43:10|2473.27|2464.57|2472.39|2463.69|2473.86|2465.16|2472.39|2463.69|34
1642988600000|2022-01-24 01:43:20|2472.43|2463.73|2471.74|2463.04|2472.75|2464.05|2471.69|2462.99|35
1642988610000|2022-01-24 01:43:30|2471.69|2462.99|2470|2461.3|2471.84|2463.14|2470|2461.3|35
1642988620000|2022-01-24 01:43:40|2470.14|2461.44|2468.78|2460.08|2470.18|2461.48|2468.11|2459.41|35
1642988630000|2022-01-24 01:43:50|2468.07|2459.37|2467.2|2458.5|2468.07|2459.37|2466.38|2457.68|39
1642988640000|2022-01-24 01:44:00|2467.04|2458.34|2468.12|2459.42|2468.93|2460.23|2466.94|2458.24|35
1642988650000|2022-01-24 01:44:10|2468.18|2459.48|2469.02|2460.32|2469.3|2460.6|2467.46|2458.76|40
1642988660000|2022-01-24 01:44:20|2469.17|2460.47|2469.95|2461.25|2470.13|2461.43|2468.78|2460.08|35
1642988670000|2022-01-24 01:44:30|2470.04|2461.34|2470.19|2461.49|2470.64|2461.94|2469.17|2460.47|38
1642988680000|2022-01-24 01:44:40|2470.54|2461.84|2470.7|2462|2470.98|2462.28|2469.51|2460.81|38
1642988690000|2022-01-24 01:44:50|2470.57|2461.87|2469.61|2460.91|2471|2462.3|2469.61|2460.91|36
1642988700000|2022-01-24 01:45:00|2469.89|2461.19|2472.06|2463.36|2472.06|2463.36|2469.42|2460.72|39
1642988710000|2022-01-24 01:45:10|2471.95|2463.25|2471.65|2462.95|2472.81|2464.11|2470.64|2461.94|32
1642988720000|2022-01-24 01:45:20|2473.05|2464.35|2471.38|2462.68|2473.48|2464.78|2471.38|2462.68|35
1642988730000|2022-01-24 01:45:30|2471.66|2462.96|2472.13|2463.43|2472.64|2463.94|2471.14|2462.44|36
1642988740000|2022-01-24 01:45:40|2472.1|2463.4|2470.39|2461.69|2472.35|2463.65|2469.74|2461.04|37
1642988750000|2022-01-24 01:45:50|2470.48|2461.78|2470.08|2461.38|2470.9|2462.2|2469.16|2460.46|39
1642988760000|2022-01-24 01:46:00|2470.2|2461.5|2470.61|2461.91|2471.04|2462.34|2469.64|2460.94|37
1642988770000|2022-01-24 01:46:10|2470.56|2461.86|2472.25|2463.55|2472.25|2463.55|2469.65|2460.95|30
1642988780000|2022-01-24 01:46:20|2472.28|2463.58|2474.31|2465.61|2474.33|2465.63|2472.28|2463.58|27
1642988790000|2022-01-24 01:46:30|2474.3|2465.6|2472.44|2463.74|2474.3|2465.6|2472.44|2463.74|37
1642988800000|2022-01-24 01:46:40|2472.49|2463.79|2474.24|2465.54|2474.36|2465.66|2472.34|2463.64|33
1642988810000|2022-01-24 01:46:50|2474.13|2465.43|2474.22|2465.52|2474.24|2465.54|2473.12|2464.42|31
1642988820000|2022-01-24 01:47:00|2474.25|2465.55|2474.89|2466.19|2475.91|2467.21|2474.13|2465.43|32
1642988830000|2022-01-24 01:47:10|2474.7|2466|2475.54|2466.84|2476.27|2467.57|2474.7|2466|33
1642988840000|2022-01-24 01:47:20|2476.22|2467.52|2474.76|2466.06|2476.22|2467.52|2474.76|2466.06|32
1642988850000|2022-01-24 01:47:30|2474.59|2465.89|2474.29|2465.59|2474.7|2466|2474|2465.3|30
1642988860000|2022-01-24 01:47:40|2474.3|2465.6|2474|2465.3|2474.57|2465.87|2473.74|2465.04|30
1642988870000|2022-01-24 01:47:50|2473.96|2465.26|2475.37|2466.67|2476.43|2467.73|2473.96|2465.26|37
1642988880000|2022-01-24 01:48:00|2475.56|2466.86|2474.35|2465.65|2476.11|2467.41|2473.62|2464.92|34
1642988890000|2022-01-24 01:48:10|2473.2|2464.5|2474.34|2465.64|2475.75|2467.05|2472.86|2464.16|36
1642988900000|2022-01-24 01:48:20|2475.07|2466.37|2475.38|2466.68|2475.45|2466.75|2474.16|2465.46|38
1642988910000|2022-01-24 01:48:30|2475.18|2466.48|2475.29|2466.59|2475.9|2467.2|2474.62|2465.92|37
1642988920000|2022-01-24 01:48:40|2475.31|2466.61|2474.91|2466.21|2476.23|2467.53|2474.76|2466.06|33
1642988930000|2022-01-24 01:48:50|2475.43|2466.73|2474.36|2465.66|2476.33|2467.63|2474.17|2465.47|31
1642988940000|2022-01-24 01:49:00|2474.66|2465.96|2475.91|2467.21|2476.17|2467.47|2474.66|2465.96|36
1642988950000|2022-01-24 01:49:10|2476.09|2467.39|2474.97|2466.27|2476.19|2467.49|2474.9|2466.2|37
1642988960000|2022-01-24 01:49:20|2475.18|2466.48|2475.52|2466.82|2475.85|2467.15|2474.35|2465.65|21
1642988970000|2022-01-24 01:49:30|2476.03|2467.33|2475.39|2466.69|2476.17|2467.47|2474.27|2465.57|39
1642988980000|2022-01-24 01:49:40|2475.36|2466.66|2474.28|2465.58|2475.79|2467.09|2473.14|2464.44|38
1642988990000|2022-01-24 01:49:50|2473.29|2464.59|2473.32|2464.62|2473.63|2464.93|2472.24|2463.54|32
1642989000000|2022-01-24 01:50:00|2473.44|2464.74|2470.95|2462.25|2473.5|2464.8|2470.93|2462.23|33
1642989010000|2022-01-24 01:50:10|2471.03|2462.33|2470.55|2461.85|2471.14|2462.44|2469.93|2461.23|38
1642989020000|2022-01-24 01:50:20|2470.58|2461.88|2469.64|2460.94|2471.71|2463.01|2469.64|2460.94|38
1642989030000|2022-01-24 01:50:30|2470.68|2461.98|2470.99|2462.29|2472.39|2463.69|2470.36|2461.66|39
1642989040000|2022-01-24 01:50:40|2471.22|2462.52|2472.09|2463.39|2472.69|2463.99|2470.82|2462.12|33
1642989050000|2022-01-24 01:50:50|2471.79|2463.09|2472.6|2463.9|2472.65|2463.95|2470.87|2462.17|39
1642989060000|2022-01-24 01:51:00|2472.98|2464.28|2473.19|2464.49|2475.04|2466.34|2472.25|2463.55|36
1642989070000|2022-01-24 01:51:10|2472.72|2464.02|2472.73|2464.03|2473.78|2465.08|2471.15|2462.45|38
1642989080000|2022-01-24 01:51:20|2472.89|2464.19|2473.47|2464.77|2473.5|2464.8|2470.25|2461.55|39
1642989090000|2022-01-24 01:51:30|2473.44|2464.74|2475.57|2466.87|2475.89|2467.19|2472.68|2463.98|36
1642989100000|2022-01-24 01:51:40|2475.54|2466.84|2475.82|2467.12|2476.46|2467.76|2474.35|2465.65|30
1642989110000|2022-01-24 01:51:50|2474.49|2465.79|2474.56|2465.86|2476.1|2467.4|2474.27|2465.57|36
1642989120000|2022-01-24 01:52:00|2474.58|2465.88|2471.98|2463.28|2474.82|2466.12|2471.5|2462.8|34
1642989130000|2022-01-24 01:52:10|2472.15|2463.45|2473.36|2464.66|2473.52|2464.82|2471.71|2463.01|37
1642989140000|2022-01-24 01:52:20|2473.56|2464.86|2470.71|2462.01|2473.56|2464.86|2470.01|2461.31|37
1642989150000|2022-01-24 01:52:30|2470.82|2462.12|2470.77|2462.07|2470.82|2462.12|2470.01|2461.31|34
1642989160000|2022-01-24 01:52:40|2470.71|2462.01|2470.39|2461.69|2470.71|2462.01|2469.67|2460.97|37
1642989170000|2022-01-24 01:52:50|2470.41|2461.71|2469.96|2461.26|2470.42|2461.72|2469.69|2460.99|38
1642989180000|2022-01-24 01:53:00|2469.37|2460.67|2470.76|2462.06|2470.85|2462.15|2469.32|2460.62|36
1642989190000|2022-01-24 01:53:10|2470.64|2461.94|2469.69|2460.99|2470.64|2461.94|2469.19|2460.49|35
1642989200000|2022-01-24 01:53:20|2469.54|2460.84|2469.99|2461.29|2470.08|2461.38|2469.31|2460.61|31
1642989210000|2022-01-24 01:53:30|2470|2461.3|2468.37|2459.67|2470.04|2461.34|2468.37|2459.67|38
1642989220000|2022-01-24 01:53:40|2468.01|2459.31|2462.58|2453.88|2469.01|2460.31|2462.58|2453.88|39
1642989230000|2022-01-24 01:53:50|2463.06|2454.36|2461.78|2453.08|2463.5|2454.8|2460.71|2452.01|39
1642989240000|2022-01-24 01:54:00|2461.62|2452.92|2460.59|2451.89|2462.6|2453.9|2460.59|2451.89|40
1642989250000|2022-01-24 01:54:10|2460.77|2452.07|2463.66|2454.96|2463.66|2454.96|2460.36|2451.66|39
1642989260000|2022-01-24 01:54:20|2463.55|2454.85|2464.62|2455.92|2464.62|2455.92|2462.45|2453.75|39
1642989270000|2022-01-24 01:54:30|2464.31|2455.61|2465.86|2457.16|2465.95|2457.25|2463.9|2455.2|35
1642989280000|2022-01-24 01:54:40|2464.74|2456.04|2465.48|2456.78|2466.59|2457.89|2464.63|2455.93|31
1642989290000|2022-01-24 01:54:50|2465.52|2456.82|2463.34|2454.64|2465.54|2456.84|2462.58|2453.88|39
1642989300000|2022-01-24 01:55:00|2463.28|2454.58|2462.71|2454.01|2463.44|2454.74|2462.36|2453.66|36
1642989310000|2022-01-24 01:55:10|2462.8|2454.1|2462.8|2454.1|2464.44|2455.74|2462.36|2453.66|37
1642989320000|2022-01-24 01:55:20|2462.88|2454.18|2462.55|2453.85|2463.17|2454.47|2462.37|2453.67|40
1642989330000|2022-01-24 01:55:30|2462.57|2453.87|2462.38|2453.68|2462.78|2454.08|2462.07|2453.37|34
1642989340000|2022-01-24 01:55:40|2461.22|2452.52|2461.44|2452.74|2461.54|2452.84|2460.36|2451.66|31
1642989350000|2022-01-24 01:55:50|2460.37|2451.67|2460.17|2451.47|2461.89|2453.19|2460.17|2451.47|33
1642989360000|2022-01-24 01:56:00|2460.94|2452.24|2461.27|2452.57|2461.27|2452.57|2460.05|2451.35|35
1642989370000|2022-01-24 01:56:10|2461.61|2452.91|2459.5|2450.8|2462.01|2453.31|2458.86|2450.16|30
1642989380000|2022-01-24 01:56:20|2459.32|2450.62|2459.46|2450.76|2460.24|2451.54|2458.67|2449.97|33
1642989390000|2022-01-24 01:56:30|2459.52|2450.82|2459.88|2451.18|2459.88|2451.18|2458.7|2450|28
1642989400000|2022-01-24 01:56:40|2459.81|2451.11|2459.7|2451|2459.98|2451.28|2459.19|2450.49|36
1642989410000|2022-01-24 01:56:50|2459.89|2451.19|2458.21|2449.51|2460.14|2451.44|2457.76|2449.06|37
1642989420000|2022-01-24 01:57:00|2458.24|2449.54|2459.23|2450.53|2460.1|2451.4|2458.24|2449.54|38
1642989430000|2022-01-24 01:57:10|2459.65|2450.95|2460.36|2451.66|2460.55|2451.85|2458.92|2450.22|37
1642989440000|2022-01-24 01:57:20|2460.62|2451.92|2459.79|2451.09|2460.8|2452.1|2459.71|2451.01|35
1642989450000|2022-01-24 01:57:30|2460.25|2451.55|2458.74|2450.04|2460.25|2451.55|2458.65|2449.95|37
1642989460000|2022-01-24 01:57:40|2458.33|2449.63|2461.09|2452.39|2461.64|2452.94|2458.13|2449.43|39
1642989470000|2022-01-24 01:57:50|2460.89|2452.19|2461.99|2453.29|2462.35|2453.65|2460.14|2451.44|39
1642989480000|2022-01-24 01:58:00|2461.92|2453.22|2461.66|2452.96|2462.13|2453.43|2461.07|2452.37|37
1642989490000|2022-01-24 01:58:10|2461.55|2452.85|2461.02|2452.32|2461.69|2452.99|2460.61|2451.91|34
1642989500000|2022-01-24 01:58:20|2460.54|2451.84|2461.04|2452.34|2462.08|2453.38|2460.54|2451.84|33
1642989510000|2022-01-24 01:58:30|2461.27|2452.57|2461.96|2453.26|2462.58|2453.88|2460.95|2452.25|37
1642989520000|2022-01-24 01:58:40|2461.97|2453.27|2461.66|2452.96|2461.99|2453.29|2460.7|2452|32
1642989530000|2022-01-24 01:58:50|2461.23|2452.53|2461.32|2452.62|2462.31|2453.61|2461.13|2452.43|35
1642989540000|2022-01-24 01:59:00|2461.72|2453.02|2462.54|2453.84|2463.4|2454.7|2461.33|2452.63|33
1642989550000|2022-01-24 01:59:10|2462.52|2453.82|2463.84|2455.14|2464.1|2455.4|2462.5|2453.8|38
1642989560000|2022-01-24 01:59:20|2463.11|2454.41|2463.14|2454.44|2464|2455.3|2462.35|2453.65|28
1642989570000|2022-01-24 01:59:30|2463.25|2454.55|2463.44|2454.74|2465.32|2456.62|2463.16|2454.46|22
1642989580000|2022-01-24 01:59:40|2463.66|2454.96|2463.7|2455|2464.05|2455.35|2463.28|2454.58|29
1642989590000|2022-01-24 01:59:50|2463.52|2454.82|2463.48|2454.78|2463.61|2454.91|2463.47|2454.77|23
1642989600000|2022-01-24 02:00:00|2463.23|2454.53|2465.57|2456.87|2465.57|2456.87|2462.13|2453.43|35
1642989610000|2022-01-24 02:00:10|2465.45|2456.75|2462.9|2454.2|2465.88|2457.18|2462.9|2454.2|37
1642989620000|2022-01-24 02:00:20|2463.65|2454.95|2462.7|2454|2464.35|2455.65|2462.28|2453.58|36
1642989630000|2022-01-24 02:00:30|2462.75|2454.05|2463.87|2455.17|2463.93|2455.23|2462.44|2453.74|30
1642989640000|2022-01-24 02:00:40|2463.4|2454.7|2462.84|2454.14|2463.88|2455.18|2462.41|2453.71|29
1642989650000|2022-01-24 02:00:50|2462.83|2454.13|2462.81|2454.11|2462.94|2454.24|2461.43|2452.73|30
1642989660000|2022-01-24 02:01:00|2463.19|2454.49|2462.79|2454.09|2463.19|2454.49|2462.02|2453.32|26
1642989670000|2022-01-24 02:01:10|2462.78|2454.08|2463.94|2455.24|2464.4|2455.7|2462.14|2453.44|35
1642989680000|2022-01-24 02:01:20|2463.7|2455|2463.67|2454.97|2464.21|2455.51|2462.97|2454.27|29
1642989690000|2022-01-24 02:01:30|2463.57|2454.87|2465.59|2456.89|2465.59|2456.89|2463.57|2454.87|26
1642989700000|2022-01-24 02:01:40|2465.65|2456.95|2465.9|2457.2|2466.54|2457.84|2465.17|2456.47|35
1642989710000|2022-01-24 02:01:50|2465.66|2456.96|2466.53|2457.83|2466.53|2457.83|2465.28|2456.58|28
1642989720000|2022-01-24 02:02:00|2465.64|2456.94|2466.51|2457.81|2466.84|2458.14|2465.26|2456.56|31
1642989730000|2022-01-24 02:02:10|2466.58|2457.88|2464.83|2456.13|2466.58|2457.88|2464.83|2456.13|30
1642989740000|2022-01-24 02:02:20|2465.32|2456.62|2465.4|2456.7|2465.94|2457.24|2465|2456.3|22
1642989750000|2022-01-24 02:02:30|2465.11|2456.41|2465.34|2456.64|2465.91|2457.21|2464.83|2456.13|36
1642989760000|2022-01-24 02:02:40|2465.33|2456.63|2464.56|2455.86|2465.33|2456.63|2464.56|2455.86|27
1642989770000|2022-01-24 02:02:50|2464.55|2455.85|2463.53|2454.83|2464.56|2455.86|2462.8|2454.1|34
1642989780000|2022-01-24 02:03:00|2462.87|2454.17|2463.82|2455.12|2464.52|2455.82|2462.87|2454.17|39
1642989790000|2022-01-24 02:03:10|2463.93|2455.23|2464.13|2455.43|2464.13|2455.43|2462.87|2454.17|27
1642989800000|2022-01-24 02:03:20|2463.67|2454.97|2462.95|2454.25|2464.13|2455.43|2462.87|2454.17|34
1642989810000|2022-01-24 02:03:30|2462.96|2454.26|2463.68|2454.98|2464.54|2455.84|2462.87|2454.17|34
1642989820000|2022-01-24 02:03:40|2464.24|2455.54|2465.43|2456.73|2465.43|2456.73|2462.86|2454.16|25
1642989830000|2022-01-24 02:03:50|2465|2456.3|2463.85|2455.15|2465.85|2457.15|2463.85|2455.15|37
1642989840000|2022-01-24 02:04:00|2464.29|2455.59|2464.15|2455.45|2465.35|2456.65|2463.57|2454.87|28
1642989850000|2022-01-24 02:04:10|2464.17|2455.47|2463.93|2455.23|2464.33|2455.63|2463.47|2454.77|33
1642989860000|2022-01-24 02:04:20|2464.32|2455.62|2463.6|2454.9|2464.35|2455.65|2462.97|2454.27|29
1642989870000|2022-01-24 02:04:30|2463.58|2454.88|2461.51|2452.81|2463.58|2454.88|2460.38|2451.68|36
1642989880000|2022-01-24 02:04:40|2461.26|2452.56|2460.54|2451.84|2461.44|2452.74|2460.34|2451.64|32
1642989890000|2022-01-24 02:04:50|2460.6|2451.9|2458.86|2450.16|2461.29|2452.59|2458.54|2449.84|34
1642989900000|2022-01-24 02:05:00|2458.45|2449.75|2457.46|2448.76|2458.61|2449.91|2457.3|2448.6|29
1642989910000|2022-01-24 02:05:10|2457.3|2448.6|2457.07|2448.37|2457.76|2449.06|2456.25|2447.55|36
1642989920000|2022-01-24 02:05:20|2457|2448.3|2458.78|2450.08|2459.21|2450.51|2456.51|2447.81|37
1642989930000|2022-01-24 02:05:30|2459.86|2451.16|2460.61|2451.91|2460.94|2452.24|2459.63|2450.93|39
1642989940000|2022-01-24 02:05:40|2460.83|2452.13|2460.4|2451.7|2461.44|2452.74|2460.27|2451.57|38
1642989950000|2022-01-24 02:05:50|2460.46|2451.76|2459.2|2450.5|2460.67|2451.97|2458.81|2450.11|36
1642989960000|2022-01-24 02:06:00|2459.02|2450.32|2459.53|2450.83|2460.99|2452.29|2459.02|2450.32|32
1642989970000|2022-01-24 02:06:10|2459.62|2450.92|2459.38|2450.68|2459.77|2451.07|2458.61|2449.91|31
1642989980000|2022-01-24 02:06:20|2458.61|2449.91|2457.85|2449.15|2459.68|2450.98|2457.41|2448.71|32
1642989990000|2022-01-24 02:06:30|2457.77|2449.07|2458.49|2449.79|2458.93|2450.23|2457.77|2449.07|35
1642990000000|2022-01-24 02:06:40|2458.5|2449.8|2457.77|2449.07|2458.5|2449.8|2457.77|2449.07|29
1642990010000|2022-01-24 02:06:50|2458.15|2449.45|2457.38|2448.68|2458.19|2449.49|2457.38|2448.68|29
1642990020000|2022-01-24 02:07:00|2457.26|2448.56|2457.77|2449.07|2457.94|2449.24|2456.97|2448.27|34
1642990030000|2022-01-24 02:07:10|2457.17|2448.47|2456.54|2447.84|2457.87|2449.17|2455.26|2446.56|37
1642990040000|2022-01-24 02:07:20|2455.26|2446.56|2456.15|2447.45|2457|2448.3|2455.26|2446.56|25
1642990050000|2022-01-24 02:07:30|2456.13|2447.43|2454.47|2445.77|2456.9|2448.2|2454.33|2445.63|34
1642990060000|2022-01-24 02:07:40|2454.53|2445.83|2455.28|2446.58|2456.53|2447.83|2453.97|2445.27|37
1642990070000|2022-01-24 02:07:50|2455.38|2446.68|2454.79|2446.09|2456.13|2447.43|2454.54|2445.84|32
1642990080000|2022-01-24 02:08:00|2454.85|2446.15|2455.9|2447.2|2455.95|2447.25|2454.34|2445.64|39
1642990090000|2022-01-24 02:08:10|2455.92|2447.22|2455.16|2446.46|2456.46|2447.76|2455.16|2446.46|33
1642990100000|2022-01-24 02:08:20|2455.66|2446.96|2455.84|2447.14|2456.08|2447.38|2454.85|2446.15|28
1642990110000|2022-01-24 02:08:30|2455.93|2447.23|2456.32|2447.62|2456.46|2447.76|2455.16|2446.46|34
1642990120000|2022-01-24 02:08:40|2456.45|2447.75|2456.76|2448.06|2456.76|2448.06|2455.53|2446.83|35
1642990130000|2022-01-24 02:08:50|2457.02|2448.32|2458.58|2449.88|2458.65|2449.95|2456.55|2447.85|32
1642990140000|2022-01-24 02:09:00|2457.74|2449.04|2457.77|2449.07|2458.7|2450|2457.61|2448.91|33
1642990150000|2022-01-24 02:09:10|2457.82|2449.12|2458.18|2449.48|2458.59|2449.89|2457.54|2448.84|33
1642990160000|2022-01-24 02:09:20|2458.1|2449.4|2458.08|2449.38|2458.13|2449.43|2457.22|2448.52|32
1642990170000|2022-01-24 02:09:30|2457.9|2449.2|2458.74|2450.04|2458.85|2450.15|2457.9|2449.2|31
1642990180000|2022-01-24 02:09:40|2458.85|2450.15|2458.32|2449.62|2458.93|2450.23|2458.3|2449.6|29
1642990190000|2022-01-24 02:09:50|2458.35|2449.65|2457.22|2448.52|2458.37|2449.67|2457.22|2448.52|29
1642990200000|2022-01-24 02:10:00|2457.39|2448.69|2457.4|2448.7|2457.67|2448.97|2456.86|2448.16|22
1642990210000|2022-01-24 02:10:10|2457.52|2448.82|2459.36|2450.66|2459.57|2450.87|2457.52|2448.82|37
1642990220000|2022-01-24 02:10:20|2459.46|2450.76|2458.81|2450.11|2459.77|2451.07|2458.39|2449.69|28
1642990230000|2022-01-24 02:10:30|2459.49|2450.79|2460.42|2451.72|2460.42|2451.72|2458.89|2450.19|28
1642990240000|2022-01-24 02:10:40|2460.36|2451.66|2460.15|2451.45|2460.36|2451.66|2459.57|2450.87|26
1642990250000|2022-01-24 02:10:50|2460.2|2451.5|2459.17|2450.47|2460.2|2451.5|2459.14|2450.44|22
1642990260000|2022-01-24 02:11:00|2459.45|2450.75|2460.37|2451.67|2460.45|2451.75|2459.45|2450.75|27
1642990270000|2022-01-24 02:11:10|2460.36|2451.66|2458.47|2449.77|2460.36|2451.66|2458.47|2449.77|27
1642990280000|2022-01-24 02:11:20|2458.58|2449.88|2456.44|2447.74|2458.58|2449.88|2456.01|2447.31|38
1642990290000|2022-01-24 02:11:30|2456.27|2447.57|2457.02|2448.32|2457.04|2448.34|2455.74|2447.04|34
1642990300000|2022-01-24 02:11:40|2456.93|2448.23|2457.39|2448.69|2458.14|2449.44|2456.49|2447.79|38
1642990310000|2022-01-24 02:11:50|2457.52|2448.82|2458.88|2450.18|2459.08|2450.38|2457.13|2448.43|27
1642990320000|2022-01-24 02:12:00|2458.87|2450.17|2458.06|2449.36|2459.55|2450.85|2457.81|2449.11|32
1642990330000|2022-01-24 02:12:10|2458.76|2450.06|2459.53|2450.83|2459.53|2450.83|2458.28|2449.58|28
1642990340000|2022-01-24 02:12:20|2459.45|2450.75|2459.52|2450.82|2460.09|2451.39|2458.85|2450.15|30
1642990350000|2022-01-24 02:12:30|2459.48|2450.78|2459.83|2451.13|2460.21|2451.51|2459.03|2450.33|28
1642990360000|2022-01-24 02:12:40|2459.03|2450.33|2459.24|2450.54|2460.13|2451.43|2459.03|2450.33|27
1642990370000|2022-01-24 02:12:50|2459.2|2450.5|2459.97|2451.27|2460.2|2451.5|2459.14|2450.44|33
1642990380000|2022-01-24 02:13:00|2460.13|2451.43|2460.24|2451.54|2460.91|2452.21|2459.53|2450.83|33
1642990390000|2022-01-24 02:13:10|2460.11|2451.41|2458.87|2450.17|2460.11|2451.41|2458.86|2450.16|32
1642990400000|2022-01-24 02:13:20|2458.76|2450.06|2457.26|2448.56|2458.96|2450.26|2456.97|2448.27|34
1642990410000|2022-01-24 02:13:30|2457.33|2448.63|2457.14|2448.44|2458.15|2449.45|2456.65|2447.95|35
1642990420000|2022-01-24 02:13:40|2457.09|2448.39|2457.48|2448.78|2458.74|2450.04|2457|2448.3|38
1642990430000|2022-01-24 02:13:50|2457.75|2449.05|2458.26|2449.56|2458.28|2449.58|2457|2448.3|35
1642990440000|2022-01-24 02:14:00|2458.25|2449.55|2456.96|2448.26|2458.61|2449.91|2456.79|2448.09|36
1642990450000|2022-01-24 02:14:10|2457.01|2448.31|2457.22|2448.52|2457.7|2449|2456.41|2447.71|31
1642990460000|2022-01-24 02:14:20|2457.23|2448.53|2457.26|2448.56|2458.16|2449.46|2457.21|2448.51|27
1642990470000|2022-01-24 02:14:30|2457.27|2448.57|2457.19|2448.49|2457.36|2448.66|2456.19|2447.49|27
1642990480000|2022-01-24 02:14:40|2457.07|2448.37|2456.5|2447.8|2457.41|2448.71|2456.5|2447.8|30
1642990490000|2022-01-24 02:14:50|2456.51|2447.81|2458.61|2449.91|2459.13|2450.43|2456.51|2447.81|37
1642990500000|2022-01-24 02:15:00|2458.62|2449.92|2458.78|2450.08|2459.62|2450.92|2458.47|2449.77|31
1642990510000|2022-01-24 02:15:10|2459.04|2450.34|2462.18|2453.48|2462.18|2453.48|2458.75|2450.05|35
1642990520000|2022-01-24 02:15:20|2461.87|2453.17|2462.1|2453.4|2462.25|2453.55|2460.45|2451.75|36
1642990530000|2022-01-24 02:15:30|2462.2|2453.5|2462.85|2454.15|2463.07|2454.37|2461.21|2452.51|32
1642990540000|2022-01-24 02:15:40|2462.34|2453.64|2463.05|2454.35|2463.16|2454.46|2461.51|2452.81|35
1642990550000|2022-01-24 02:15:50|2462.94|2454.24|2463.2|2454.5|2463.21|2454.51|2462.51|2453.81|34
1642990560000|2022-01-24 02:16:00|2463.35|2454.65|2461.79|2453.09|2463.37|2454.67|2461.69|2452.99|35
1642990570000|2022-01-24 02:16:10|2461.71|2453.01|2462.1|2453.4|2462.53|2453.83|2461.55|2452.85|37
1642990580000|2022-01-24 02:16:20|2462|2453.3|2460.73|2452.03|2462|2453.3|2460.73|2452.03|34
1642990590000|2022-01-24 02:16:30|2460.95|2452.25|2460.61|2451.91|2461.53|2452.83|2459.94|2451.24|31
1642990600000|2022-01-24 02:16:40|2460.78|2452.08|2460.64|2451.94|2461.17|2452.47|2460.54|2451.84|35
1642990610000|2022-01-24 02:16:50|2460.81|2452.11|2460.91|2452.21|2461.07|2452.37|2460.14|2451.44|35
1642990620000|2022-01-24 02:17:00|2460.94|2452.24|2460.58|2451.88|2461.09|2452.39|2459.96|2451.26|36
1642990630000|2022-01-24 02:17:10|2460.59|2451.89|2459.98|2451.28|2460.61|2451.91|2459.74|2451.04|32
1642990640000|2022-01-24 02:17:20|2459.92|2451.22|2457.64|2448.94|2459.92|2451.22|2457.45|2448.75|32
1642990650000|2022-01-24 02:17:30|2457.55|2448.85|2456.95|2448.25|2457.65|2448.95|2456.3|2447.6|30
1642990660000|2022-01-24 02:17:40|2456.94|2448.24|2456.9|2448.2|2456.96|2448.26|2456.42|2447.72|39
1642990670000|2022-01-24 02:17:50|2456.91|2448.21|2457.62|2448.92|2457.84|2449.14|2456.89|2448.19|35
1642990680000|2022-01-24 02:18:00|2457.65|2448.95|2456.38|2447.68|2457.79|2449.09|2456.38|2447.68|27
1642990690000|2022-01-24 02:18:10|2457.03|2448.33|2456.83|2448.13|2457.24|2448.54|2456.45|2447.75|27
1642990700000|2022-01-24 02:18:20|2456.7|2448|2455.58|2446.88|2456.83|2448.13|2455.5|2446.8|31
1642990710000|2022-01-24 02:18:30|2455.48|2446.78|2454.85|2446.15|2455.63|2446.93|2454.69|2445.99|32
1642990720000|2022-01-24 02:18:40|2455.04|2446.34|2454.67|2445.97|2455.04|2446.34|2454.02|2445.32|37
1642990730000|2022-01-24 02:18:50|2454.58|2445.88|2455.4|2446.7|2456.4|2447.7|2454.58|2445.88|39
1642990740000|2022-01-24 02:19:00|2455.41|2446.71|2456.11|2447.41|2456.92|2448.22|2455.37|2446.67|37
1642990750000|2022-01-24 02:19:10|2456.78|2448.08|2456.89|2448.19|2457.16|2448.46|2456.36|2447.66|30
1642990760000|2022-01-24 02:19:20|2456.93|2448.23|2456.6|2447.9|2456.94|2448.24|2456.04|2447.34|34
1642990770000|2022-01-24 02:19:30|2456.78|2448.08|2455.94|2447.24|2456.9|2448.2|2455.86|2447.16|33
1642990780000|2022-01-24 02:19:40|2456.22|2447.52|2456.56|2447.86|2456.68|2447.98|2455.99|2447.29|35
1642990790000|2022-01-24 02:19:50|2456.68|2447.98|2456.8|2448.1|2456.89|2448.19|2456.39|2447.69|31
1642990800000|2022-01-24 02:20:00|2456.64|2447.94|2456.11|2447.41|2456.64|2447.94|2455.97|2447.27|35
1642990810000|2022-01-24 02:20:10|2456.1|2447.4|2456.6|2447.9|2457.17|2448.47|2455.97|2447.27|37
1642990820000|2022-01-24 02:20:20|2456.73|2448.03|2456.84|2448.14|2456.86|2448.16|2456.34|2447.64|27
1642990830000|2022-01-24 02:20:30|2456.99|2448.29|2457.81|2449.11|2458.9|2450.2|2456.99|2448.29|30
1642990840000|2022-01-24 02:20:40|2457.34|2448.64|2456.29|2447.59|2458.3|2449.6|2456.24|2447.54|32
1642990850000|2022-01-24 02:20:50|2456.24|2447.54|2453.87|2445.17|2456.35|2447.65|2453.87|2445.17|37
1642990860000|2022-01-24 02:21:00|2453.77|2445.07|2454.93|2446.23|2455.13|2446.43|2453.18|2444.48|37
1642990870000|2022-01-24 02:21:10|2454.94|2446.24|2454.62|2445.92|2455.89|2447.19|2454.41|2445.71|30
1642990880000|2022-01-24 02:21:20|2454.31|2445.61|2455.16|2446.46|2455.16|2446.46|2454.13|2445.43|33
1642990890000|2022-01-24 02:21:30|2455.21|2446.51|2456.16|2447.46|2456.26|2447.56|2455.21|2446.51|37
1642990900000|2022-01-24 02:21:40|2456.15|2447.45|2455.35|2446.65|2456.63|2447.93|2455.35|2446.65|33
1642990910000|2022-01-24 02:21:50|2455.89|2447.19|2456.1|2447.4|2456.26|2447.56|2455.85|2447.15|29
1642990920000|2022-01-24 02:22:00|2456.07|2447.37|2456.94|2448.24|2457.03|2448.33|2455.92|2447.22|32
1642990930000|2022-01-24 02:22:10|2456.93|2448.23|2456.67|2447.97|2457|2448.3|2455.13|2446.43|33
1642990940000|2022-01-24 02:22:20|2457.05|2448.35|2459.46|2450.76|2459.46|2450.76|2455.61|2446.91|34
1642990950000|2022-01-24 02:22:30|2459.43|2450.73|2459.24|2450.54|2459.43|2450.73|2457.73|2449.03|33
1642990960000|2022-01-24 02:22:40|2459.29|2450.59|2458.24|2449.54|2459.45|2450.75|2457.96|2449.26|28
1642990970000|2022-01-24 02:22:50|2458.56|2449.86|2457.46|2448.76|2458.56|2449.86|2456.55|2447.85|35
1642990980000|2022-01-24 02:23:00|2457.54|2448.84|2457.45|2448.75|2457.58|2448.88|2455.89|2447.19|31
1642990990000|2022-01-24 02:23:10|2456.36|2447.66|2457.04|2448.34|2457.6|2448.9|2455.61|2446.91|31
1642991000000|2022-01-24 02:23:20|2457.07|2448.37|2458.26|2449.56|2458.26|2449.56|2456.86|2448.16|31
1642991010000|2022-01-24 02:23:30|2457.69|2448.99|2457.32|2448.62|2458.9|2450.2|2456.98|2448.28|34
1642991020000|2022-01-24 02:23:40|2457.43|2448.73|2457.21|2448.51|2457.68|2448.98|2455.87|2447.17|38
1642991030000|2022-01-24 02:23:50|2457.18|2448.48|2457.76|2449.06|2458.13|2449.43|2456.42|2447.72|36
1642991040000|2022-01-24 02:24:00|2457.77|2449.07|2457.93|2449.23|2458.21|2449.51|2457.18|2448.48|24
1642991050000|2022-01-24 02:24:10|2458.13|2449.43|2457.32|2448.62|2458.13|2449.43|2456.65|2447.95|30
1642991060000|2022-01-24 02:24:20|2457.22|2448.52|2455.06|2446.36|2457.27|2448.57|2454.36|2445.66|36
1642991070000|2022-01-24 02:24:30|2455.52|2446.82|2456.27|2447.57|2456.38|2447.68|2455.36|2446.66|36
1642991080000|2022-01-24 02:24:40|2456.33|2447.63|2454.92|2446.22|2456.33|2447.63|2454.43|2445.73|34
1642991090000|2022-01-24 02:24:50|2455.34|2446.64|2456.81|2448.11|2457.23|2448.53|2455.34|2446.64|38
1642991100000|2022-01-24 02:25:00|2457.09|2448.39|2456.73|2448.03|2459.33|2450.63|2455.98|2447.28|38
1642991110000|2022-01-24 02:25:10|2456.74|2448.04|2458.88|2450.18|2459.43|2450.73|2456.63|2447.93|35
1642991120000|2022-01-24 02:25:20|2458.81|2450.11|2458.38|2449.68|2458.92|2450.22|2457.91|2449.21|32
1642991130000|2022-01-24 02:25:30|2458.5|2449.8|2458.09|2449.39|2458.5|2449.8|2457.28|2448.58|37
1642991140000|2022-01-24 02:25:40|2457.99|2449.29|2458.3|2449.6|2458.47|2449.77|2457.34|2448.64|37
1642991150000|2022-01-24 02:25:50|2458.18|2449.48|2457.44|2448.74|2458.79|2450.09|2457.28|2448.58|29
1642991160000|2022-01-24 02:26:00|2457.41|2448.71|2457.5|2448.8|2458.05|2449.35|2456.84|2448.14|16
1642991170000|2022-01-24 02:26:10|2457.42|2448.72|2458.29|2449.59|2458.56|2449.86|2456.9|2448.2|28
1642991180000|2022-01-24 02:26:20|2458.36|2449.66|2458.43|2449.73|2458.43|2449.73|2458.14|2449.44|18
1642991190000|2022-01-24 02:26:30|2457.68|2448.98|2457.34|2448.64|2458.93|2450.23|2457.34|2448.64|19
1642991200000|2022-01-24 02:26:40|2457.54|2448.84|2456.66|2447.96|2458.11|2449.41|2456.66|2447.96|27
1642991210000|2022-01-24 02:26:50|2457.12|2448.42|2458.22|2449.52|2458.22|2449.52|2456.66|2447.96|30
1642991220000|2022-01-24 02:27:00|2458.23|2449.53|2459.07|2450.37|2459.16|2450.46|2457.26|2448.56|33
1642991230000|2022-01-24 02:27:10|2459.18|2450.48|2458.11|2449.41|2459.47|2450.77|2458.11|2449.41|28
1642991240000|2022-01-24 02:27:20|2458.69|2449.99|2459.61|2450.91|2459.78|2451.08|2457.92|2449.22|27
1642991250000|2022-01-24 02:27:30|2459.56|2450.86|2458|2449.3|2459.56|2450.86|2456.66|2447.96|33
1642991260000|2022-01-24 02:27:40|2457.44|2448.74|2458.1|2449.4|2459.18|2450.48|2457.1|2448.4|30
1642991270000|2022-01-24 02:27:50|2459.19|2450.49|2458.95|2450.25|2459.53|2450.83|2458.06|2449.36|31
1642991280000|2022-01-24 02:28:00|2459.03|2450.33|2459.22|2450.52|2459.46|2450.76|2458.4|2449.7|16
1642991290000|2022-01-24 02:28:10|2459.19|2450.49|2458.47|2449.77|2459.19|2450.49|2457.68|2448.98|17
1642991300000|2022-01-24 02:28:20|2458.51|2449.81|2459.64|2450.94|2460.03|2451.33|2458.48|2449.78|33
1642991310000|2022-01-24 02:28:30|2459.57|2450.87|2459.2|2450.5|2459.57|2450.87|2458.07|2449.37|34
1642991320000|2022-01-24 02:28:40|2459.26|2450.56|2460.63|2451.93|2460.63|2451.93|2458.61|2449.91|38
1642991330000|2022-01-24 02:28:50|2460.72|2452.02|2459.77|2451.07|2460.98|2452.28|2459.49|2450.79|23
1642991340000|2022-01-24 02:29:00|2460.16|2451.46|2459.63|2450.93|2460.41|2451.71|2459.5|2450.8|18
1642991350000|2022-01-24 02:29:10|2460.11|2451.41|2460.93|2452.23|2460.93|2452.23|2459.6|2450.9|28
1642991360000|2022-01-24 02:29:20|2461.08|2452.38|2461.46|2452.76|2461.97|2453.27|2460.81|2452.11|17
1642991370000|2022-01-24 02:29:30|2461.76|2453.06|2461.44|2452.74|2462.14|2453.44|2461.02|2452.32|31
1642991380000|2022-01-24 02:29:40|2462.11|2453.41|2460.99|2452.29|2462.18|2453.48|2460.99|2452.29|29
1642991390000|2022-01-24 02:29:50|2460.69|2451.99|2460.08|2451.38|2461.13|2452.43|2459.75|2451.05|38
1642991400000|2022-01-24 02:30:00|2459.9|2451.2|2460.57|2451.87|2461.18|2452.48|2459.9|2451.2|35
1642991410000|2022-01-24 02:30:10|2460.58|2451.88|2462.52|2453.82|2462.54|2453.84|2460.05|2451.35|27
1642991420000|2022-01-24 02:30:20|2462.64|2453.94|2462.75|2454.05|2462.75|2454.05|2461.99|2453.29|27
1642991430000|2022-01-24 02:30:30|2462.82|2454.12|2463.61|2454.91|2463.61|2454.91|2462.75|2454.05|21
1642991440000|2022-01-24 02:30:40|2463.32|2454.62|2463.15|2454.45|2463.84|2455.14|2462.96|2454.26|24
1642991450000|2022-01-24 02:30:50|2463.19|2454.49|2463.42|2454.72|2463.77|2455.07|2462.25|2453.55|34
1642991460000|2022-01-24 02:31:00|2462.98|2454.28|2463.66|2454.96|2463.98|2455.28|2462.98|2454.28|28
1642991470000|2022-01-24 02:31:10|2463.64|2454.94|2463.82|2455.12|2464.23|2455.53|2463.21|2454.51|36
1642991480000|2022-01-24 02:31:20|2463.83|2455.13|2464.16|2455.46|2464.16|2455.46|2463.51|2454.81|36
1642991490000|2022-01-24 02:31:30|2464.07|2455.37|2464.02|2455.32|2464.16|2455.46|2463.87|2455.17|30
1642991500000|2022-01-24 02:31:40|2464.37|2455.67|2464.82|2456.12|2465.55|2456.85|2464.1|2455.4|27
1642991510000|2022-01-24 02:31:50|2465.4|2456.7|2466.53|2457.83|2466.53|2457.83|2464.06|2455.36|31
1642991520000|2022-01-24 02:32:00|2466.81|2458.11|2466.89|2458.19|2466.95|2458.25|2465.23|2456.53|29
1642991530000|2022-01-24 02:32:10|2466.86|2458.16|2465.69|2456.99|2466.86|2458.16|2465.24|2456.54|32
1642991540000|2022-01-24 02:32:20|2465.76|2457.06|2464.71|2456.01|2465.81|2457.11|2464.22|2455.52|35
1642991550000|2022-01-24 02:32:30|2464.7|2456|2465.72|2457.02|2465.72|2457.02|2464.22|2455.52|32
1642991560000|2022-01-24 02:32:40|2466.06|2457.36|2465.32|2456.62|2466.08|2457.38|2464.83|2456.13|33
1642991570000|2022-01-24 02:32:50|2465.41|2456.71|2465.85|2457.15|2465.85|2457.15|2464.78|2456.08|37
1642991580000|2022-01-24 02:33:00|2465.73|2457.03|2465.48|2456.78|2465.9|2457.2|2465|2456.3|24
1642991590000|2022-01-24 02:33:10|2465.51|2456.81|2465.66|2456.96|2465.97|2457.27|2465.01|2456.31|37
1642991600000|2022-01-24 02:33:20|2465.79|2457.09|2466.79|2458.09|2466.79|2458.09|2465.11|2456.41|30
1642991610000|2022-01-24 02:33:30|2466.02|2457.32|2466.56|2457.86|2466.79|2458.09|2465.05|2456.35|27
1642991620000|2022-01-24 02:33:40|2465.64|2456.94|2466.11|2457.41|2467.12|2458.42|2465.52|2456.82|20
1642991630000|2022-01-24 02:33:50|2466.56|2457.86|2467.8|2459.1|2468.1|2459.4|2466.11|2457.41|28
1642991640000|2022-01-24 02:34:00|2467.74|2459.04|2467.74|2459.04|2468.07|2459.37|2467.43|2458.73|27
1642991650000|2022-01-24 02:34:10|2467.77|2459.07|2467.19|2458.49|2468.03|2459.33|2467.19|2458.49|31
1642991660000|2022-01-24 02:34:20|2467.8|2459.1|2468.26|2459.56|2468.39|2459.69|2467.22|2458.52|33
1642991670000|2022-01-24 02:34:30|2468.44|2459.74|2467.54|2458.84|2468.47|2459.77|2467.05|2458.35|34
1642991680000|2022-01-24 02:34:40|2467.56|2458.86|2468.17|2459.47|2468.79|2460.09|2467.4|2458.7|37
1642991690000|2022-01-24 02:34:50|2468.08|2459.38|2468.69|2459.99|2469.92|2461.22|2468.05|2459.35|35
1642991700000|2022-01-24 02:35:00|2468.49|2459.79|2467.35|2458.65|2468.91|2460.21|2467.35|2458.65|35
1642991710000|2022-01-24 02:35:10|2467.27|2458.57|2468.88|2460.18|2469.04|2460.34|2466.84|2458.14|37
1642991720000|2022-01-24 02:35:20|2468.89|2460.19|2467.73|2459.03|2469.25|2460.55|2467.73|2459.03|24
1642991730000|2022-01-24 02:35:30|2467.76|2459.06|2467.62|2458.92|2469.15|2460.45|2466.61|2457.91|36
1642991740000|2022-01-24 02:35:40|2467.59|2458.89|2468.11|2459.41|2468.4|2459.7|2466.43|2457.73|33
1642991750000|2022-01-24 02:35:50|2467.34|2458.64|2464.32|2455.62|2468.11|2459.41|2463.84|2455.14|36
1642991760000|2022-01-24 02:36:00|2464.31|2455.61|2464.76|2456.06|2465.29|2456.59|2464|2455.3|37
1642991770000|2022-01-24 02:36:10|2465.07|2456.37|2464.18|2455.48|2466.25|2457.55|2463.8|2455.1|32
1642991780000|2022-01-24 02:36:20|2464.41|2455.71|2463.4|2454.7|2464.41|2455.71|2461.96|2453.26|34
1642991790000|2022-01-24 02:36:30|2462.29|2453.59|2462.77|2454.07|2463.49|2454.79|2462.29|2453.59|34
1642991800000|2022-01-24 02:36:40|2462.76|2454.06|2462.42|2453.72|2462.95|2454.25|2462.25|2453.55|34
1642991810000|2022-01-24 02:36:50|2462.51|2453.81|2462.93|2454.23|2463.64|2454.94|2462.32|2453.62|36
1642991820000|2022-01-24 02:37:00|2462.92|2454.22|2461.2|2452.5|2463.9|2455.2|2461.02|2452.32|34
1642991830000|2022-01-24 02:37:10|2461.13|2452.43|2461.65|2452.95|2461.65|2452.95|2460.88|2452.18|27
1642991840000|2022-01-24 02:37:20|2460.81|2452.11|2461.65|2452.95|2462.41|2453.71|2460.78|2452.08|32
1642991850000|2022-01-24 02:37:30|2461.84|2453.14|2461.65|2452.95|2462.24|2453.54|2461.13|2452.43|34
1642991860000|2022-01-24 02:37:40|2461.5|2452.8|2462.95|2454.25|2463.67|2454.97|2461.5|2452.8|30
1642991870000|2022-01-24 02:37:50|2463.56|2454.86|2461.34|2452.64|2463.66|2454.96|2461.34|2452.64|36
1642991880000|2022-01-24 02:38:00|2461.33|2452.63|2460.81|2452.11|2461.58|2452.88|2460.5|2451.8|32
1642991890000|2022-01-24 02:38:10|2460.64|2451.94|2461.79|2453.09|2461.94|2453.24|2460.64|2451.94|27
1642991900000|2022-01-24 02:38:20|2462.43|2453.73|2461.66|2452.96|2462.43|2453.73|2461.35|2452.65|26
1642991910000|2022-01-24 02:38:30|2461.75|2453.05|2461.51|2452.81|2461.75|2453.05|2461.41|2452.71|22
1642991920000|2022-01-24 02:38:40|2461.54|2452.84|2460.39|2451.69|2461.65|2452.95|2460.39|2451.69|30
1642991930000|2022-01-24 02:38:50|2461.65|2452.95|2460.89|2452.19|2461.69|2452.99|2459.68|2450.98|19
1642991940000|2022-01-24 02:39:00|2459.54|2450.84|2459.68|2450.98|2460.43|2451.73|2459.51|2450.81|27
1642991950000|2022-01-24 02:39:10|2459.71|2451.01|2461.8|2453.1|2461.82|2453.12|2459.61|2450.91|35
1642991960000|2022-01-24 02:39:20|2461.81|2453.11|2460.1|2451.4|2461.81|2453.11|2459.87|2451.17|31
1642991970000|2022-01-24 02:39:30|2460.15|2451.45|2462.86|2454.16|2462.86|2454.16|2459.28|2450.58|38
1642991980000|2022-01-24 02:39:40|2462.79|2454.09|2463.36|2454.66|2463.41|2454.71|2462.06|2453.36|30
1642991990000|2022-01-24 02:39:50|2463.42|2454.72|2463.02|2454.32|2463.42|2454.72|2463.02|2454.32|28
1642992000000|2022-01-24 02:40:00|2463.07|2454.37|2463.32|2454.62|2464.22|2455.52|2463.07|2454.37|34
1642992010000|2022-01-24 02:40:10|2463.31|2454.61|2462.22|2453.52|2463.33|2454.63|2462.22|2453.52|32
1642992020000|2022-01-24 02:40:20|2462.2|2453.5|2463.41|2454.71|2463.59|2454.89|2460.82|2452.12|38
1642992030000|2022-01-24 02:40:30|2463.49|2454.79|2462.29|2453.59|2463.49|2454.79|2462|2453.3|39
1642992040000|2022-01-24 02:40:40|2462.12|2453.42|2462.73|2454.03|2463.56|2454.86|2461.51|2452.81|39
1642992050000|2022-01-24 02:40:50|2462.61|2453.91|2463.46|2454.76|2463.98|2455.28|2462.22|2453.52|31
1642992060000|2022-01-24 02:41:00|2463.41|2454.71|2464|2455.3|2464.19|2455.49|2463.31|2454.61|37
1642992070000|2022-01-24 02:41:10|2464.01|2455.31|2464.25|2455.55|2464.32|2455.62|2463.74|2455.04|32
1642992080000|2022-01-24 02:41:20|2464.24|2455.54|2464.26|2455.56|2464.45|2455.75|2463.31|2454.61|37
1642992090000|2022-01-24 02:41:30|2464.28|2455.58|2464.5|2455.8|2464.5|2455.8|2464.07|2455.37|29
1642992100000|2022-01-24 02:41:40|2464.55|2455.85|2464.65|2455.95|2464.82|2456.12|2463.89|2455.19|29
1642992110000|2022-01-24 02:41:50|2464.58|2455.88|2464.89|2456.19|2465.25|2456.55|2464.07|2455.37|38
1642992120000|2022-01-24 02:42:00|2464.9|2456.2|2464.63|2455.93|2464.91|2456.21|2463.89|2455.19|18
1642992130000|2022-01-24 02:42:10|2464.26|2455.56|2465.44|2456.74|2465.44|2456.74|2464|2455.3|22
1642992140000|2022-01-24 02:42:20|2464.42|2455.72|2464.22|2455.52|2465.6|2456.9|2463.54|2454.84|27
1642992150000|2022-01-24 02:42:30|2464.19|2455.49|2464.2|2455.5|2464.24|2455.54|2464.15|2455.45|16
1642992160000|2022-01-24 02:42:40|2464.75|2456.05|2463.93|2455.23|2464.75|2456.05|2461.8|2453.1|30
1642992170000|2022-01-24 02:42:50|2463.08|2454.38|2464.56|2455.86|2464.91|2456.21|2463.08|2454.38|23
1642992180000|2022-01-24 02:43:00|2463.61|2454.91|2462.73|2454.03|2464.56|2455.86|2461.76|2453.06|34
1642992190000|2022-01-24 02:43:10|2462.86|2454.16|2461.44|2452.74|2462.97|2454.27|2461.35|2452.65|35
1642992200000|2022-01-24 02:43:20|2461.43|2452.73|2459|2450.3|2462.05|2453.35|2459|2450.3|39
1642992210000|2022-01-24 02:43:30|2458.87|2450.17|2455.52|2446.82|2459.72|2451.02|2454.12|2445.42|39
1642992220000|2022-01-24 02:43:40|2455.92|2447.22|2456.24|2447.54|2457.49|2448.79|2455.12|2446.42|40
1642992230000|2022-01-24 02:43:50|2456.44|2447.74|2457.84|2449.14|2458.4|2449.7|2456.4|2447.7|38
1642992240000|2022-01-24 02:44:00|2457.72|2449.02|2458.99|2450.29|2459.39|2450.69|2457.32|2448.62|37
1642992250000|2022-01-24 02:44:10|2457.66|2448.96|2455.89|2447.19|2458.98|2450.28|2455.89|2447.19|35
1642992260000|2022-01-24 02:44:20|2455.98|2447.28|2455.37|2446.67|2456.52|2447.82|2453.57|2444.87|39
1642992270000|2022-01-24 02:44:30|2455.75|2447.05|2455.8|2447.1|2456.02|2447.32|2454.5|2445.8|38
1642992280000|2022-01-24 02:44:40|2455.89|2447.19|2456.68|2447.98|2457.04|2448.34|2455.72|2447.02|34
1642992290000|2022-01-24 02:44:50|2456.65|2447.95|2457.07|2448.37|2457.33|2448.63|2456.07|2447.37|33
1642992300000|2022-01-24 02:45:00|2457.18|2448.48|2457.02|2448.32|2457.76|2449.06|2456.41|2447.71|39
1642992310000|2022-01-24 02:45:10|2456.98|2448.28|2457.04|2448.34|2457.42|2448.72|2456.53|2447.83|34
1642992320000|2022-01-24 02:45:20|2457.05|2448.35|2456.83|2448.13|2457.39|2448.69|2456.54|2447.84|26
1642992330000|2022-01-24 02:45:30|2456.89|2448.19|2457.67|2448.97|2457.79|2449.09|2455.66|2446.96|34
1642992340000|2022-01-24 02:45:40|2457.49|2448.79|2458.08|2449.38|2458.88|2450.18|2457.26|2448.56|32
1642992350000|2022-01-24 02:45:50|2458.76|2450.06|2457.7|2449|2459.02|2450.32|2457.7|2449|31
1642992360000|2022-01-24 02:46:00|2458.35|2449.65|2459.17|2450.47|2459.93|2451.23|2457.7|2449|34
1642992370000|2022-01-24 02:46:10|2459.39|2450.69|2460.88|2452.18|2461.1|2452.4|2459.39|2450.69|34
1642992380000|2022-01-24 02:46:20|2460.1|2451.4|2461|2452.3|2461.59|2452.89|2459.94|2451.24|39
1642992390000|2022-01-24 02:46:30|2461.03|2452.33|2463.49|2454.79|2464.14|2455.44|2460.77|2452.07|31
1642992400000|2022-01-24 02:46:40|2462.79|2454.09|2463.88|2455.18|2464.81|2456.11|2462.62|2453.92|36
1642992410000|2022-01-24 02:46:50|2464.51|2455.81|2465.56|2456.86|2465.56|2456.86|2462.76|2454.06|38
1642992420000|2022-01-24 02:47:00|2464.64|2455.94|2463.02|2454.32|2464.76|2456.06|2462.46|2453.76|39
1642992430000|2022-01-24 02:47:10|2463.52|2454.82|2465.05|2456.35|2465.05|2456.35|2462.99|2454.29|33
1642992440000|2022-01-24 02:47:20|2464.99|2456.29|2464.26|2455.56|2465.1|2456.4|2464.17|2455.47|29
1642992450000|2022-01-24 02:47:30|2464.39|2455.69|2465.71|2457.01|2465.71|2457.01|2464.25|2455.55|26
1642992460000|2022-01-24 02:47:40|2465.14|2456.44|2464.24|2455.54|2465.6|2456.9|2464.24|2455.54|36
1642992470000|2022-01-24 02:47:50|2464.02|2455.32|2463.82|2455.12|2464.61|2455.91|2463.28|2454.58|34
1642992480000|2022-01-24 02:48:00|2463.51|2454.81|2463.74|2455.04|2464.39|2455.69|2463.05|2454.35|31
1642992490000|2022-01-24 02:48:10|2463.64|2454.94|2461.64|2452.94|2463.98|2455.28|2460.84|2452.14|38
1642992500000|2022-01-24 02:48:20|2461.47|2452.77|2460.7|2452|2461.85|2453.15|2459.94|2451.24|39
1642992510000|2022-01-24 02:48:30|2460.44|2451.74|2460.32|2451.62|2460.66|2451.96|2459.02|2450.32|38
1642992520000|2022-01-24 02:48:40|2460.71|2452.01|2461.33|2452.63|2462.08|2453.38|2460.34|2451.64|39
1642992530000|2022-01-24 02:48:50|2461.92|2453.22|2461.07|2452.37|2462.19|2453.49|2460.77|2452.07|34
1642992540000|2022-01-24 02:49:00|2461.12|2452.42|2461.11|2452.41|2461.93|2453.23|2460.37|2451.67|29
1642992550000|2022-01-24 02:49:10|2460.98|2452.28|2461.59|2452.89|2462.12|2453.42|2460.58|2451.88|33
1642992560000|2022-01-24 02:49:20|2460.93|2452.23|2461.08|2452.38|2461.69|2452.99|2460.3|2451.6|33
1642992570000|2022-01-24 02:49:30|2461.04|2452.34|2459.47|2450.77|2461.2|2452.5|2459.38|2450.68|25
1642992580000|2022-01-24 02:49:40|2459.98|2451.28|2460.31|2451.61|2461.58|2452.88|2459.5|2450.8|36
1642992590000|2022-01-24 02:49:50|2460.25|2451.55|2460.08|2451.38|2460.58|2451.88|2459.66|2450.96|37
1642992600000|2022-01-24 02:50:00|2459.78|2451.08|2460.23|2451.53|2460.31|2451.61|2459.02|2450.32|32
1642992610000|2022-01-24 02:50:10|2460.22|2451.52|2460.13|2451.43|2460.9|2452.2|2459.41|2450.71|35
1642992620000|2022-01-24 02:50:20|2460.16|2451.46|2460.38|2451.68|2460.82|2452.12|2459.59|2450.89|39
1642992630000|2022-01-24 02:50:30|2460.35|2451.65|2460.51|2451.81|2460.7|2452|2459.34|2450.64|35
1642992640000|2022-01-24 02:50:40|2460.53|2451.83|2459.1|2450.4|2461.2|2452.5|2458.71|2450.01|39
1642992650000|2022-01-24 02:50:50|2459.62|2450.92|2459.41|2450.71|2460.04|2451.34|2458.32|2449.62|37
1642992660000|2022-01-24 02:51:00|2459.18|2450.48|2459|2450.3|2460.86|2452.16|2458.61|2449.91|38
1642992670000|2022-01-24 02:51:10|2458.53|2449.83|2461.07|2452.37|2461.07|2452.37|2458.1|2449.4|35
1642992680000|2022-01-24 02:51:20|2460.77|2452.07|2460.28|2451.58|2461|2452.3|2459.34|2450.64|29
1642992690000|2022-01-24 02:51:30|2460.16|2451.46|2459.26|2450.56|2461.01|2452.31|2458.53|2449.83|31
1642992700000|2022-01-24 02:51:40|2458.68|2449.98|2458.3|2449.6|2459.68|2450.98|2457.71|2449.01|33
1642992710000|2022-01-24 02:51:50|2459.33|2450.63|2458.07|2449.37|2459.62|2450.92|2457.61|2448.91|38
1642992720000|2022-01-24 02:52:00|2458.33|2449.63|2459.13|2450.43|2459.6|2450.9|2458.32|2449.62|38
1642992730000|2022-01-24 02:52:10|2459.36|2450.66|2458.15|2449.45|2459.92|2451.22|2457.71|2449.01|37
1642992740000|2022-01-24 02:52:20|2458.18|2449.48|2457.82|2449.12|2459.04|2450.34|2457.71|2449.01|38
1642992750000|2022-01-24 02:52:30|2458.55|2449.85|2458.87|2450.17|2459.45|2450.75|2458.29|2449.59|34
1642992760000|2022-01-24 02:52:40|2458.75|2450.05|2457.5|2448.8|2459.01|2450.31|2456.7|2448|38
1642992770000|2022-01-24 02:52:50|2457.68|2448.98|2456.88|2448.18|2458.7|2450|2456.67|2447.97|38
1642992780000|2022-01-24 02:53:00|2457.19|2448.49|2456.27|2447.57|2457.8|2449.1|2455.9|2447.2|37
1642992790000|2022-01-24 02:53:10|2456.75|2448.05|2457.26|2448.56|2457.93|2449.23|2455.1|2446.4|39
1642992800000|2022-01-24 02:53:20|2456.94|2448.24|2456.17|2447.47|2457.48|2448.78|2455.98|2447.28|36
1642992810000|2022-01-24 02:53:30|2456.43|2447.73|2457.65|2448.95|2458.04|2449.34|2456.38|2447.68|35
1642992820000|2022-01-24 02:53:40|2457.61|2448.91|2457.28|2448.58|2457.68|2448.98|2457|2448.3|34
1642992830000|2022-01-24 02:53:50|2457.35|2448.65|2458.14|2449.44|2458.18|2449.48|2457.05|2448.35|36
1642992840000|2022-01-24 02:54:00|2457.79|2449.09|2457.11|2448.41|2458.26|2449.56|2456.55|2447.85|32
1642992850000|2022-01-24 02:54:10|2456.84|2448.14|2456.91|2448.21|2457.28|2448.58|2455.7|2447|37
1642992860000|2022-01-24 02:54:20|2456.74|2448.04|2458.93|2450.23|2458.93|2450.23|2456.71|2448.01|37
1642992870000|2022-01-24 02:54:30|2458.92|2450.22|2459.3|2450.6|2459.91|2451.21|2458.72|2450.02|37
1642992880000|2022-01-24 02:54:40|2459.6|2450.9|2459.26|2450.56|2460.35|2451.65|2458.74|2450.04|39
1642992890000|2022-01-24 02:54:50|2459.21|2450.51|2457.42|2448.72|2459.38|2450.68|2456.89|2448.19|37
1642992900000|2022-01-24 02:55:00|2457.45|2448.75|2458.03|2449.33|2458.03|2449.33|2456.32|2447.62|39
1642992910000|2022-01-24 02:55:10|2458.15|2449.45|2457.45|2448.75|2458.78|2450.08|2457.11|2448.41|37
1642992920000|2022-01-24 02:55:20|2457.49|2448.79|2458.52|2449.82|2459.29|2450.59|2457.48|2448.78|34
1642992930000|2022-01-24 02:55:30|2458.55|2449.85|2458.27|2449.57|2458.87|2450.17|2457.42|2448.72|38
1642992940000|2022-01-24 02:55:40|2458.28|2449.58|2458.29|2449.59|2458.8|2450.1|2458.08|2449.38|37
1642992950000|2022-01-24 02:55:50|2458.34|2449.64|2456.84|2448.14|2458.62|2449.92|2456.84|2448.14|38
1642992960000|2022-01-24 02:56:00|2456.93|2448.23|2456.51|2447.81|2457.43|2448.73|2456.51|2447.81|36
1642992970000|2022-01-24 02:56:10|2456.63|2447.93|2455.47|2446.77|2456.82|2448.12|2455.33|2446.63|38
1642992980000|2022-01-24 02:56:20|2455.94|2447.24|2454.88|2446.18|2456.77|2448.07|2454.88|2446.18|38
1642992990000|2022-01-24 02:56:30|2454.69|2445.99|2454.43|2445.73|2455.2|2446.5|2453.75|2445.05|33
1642993000000|2022-01-24 02:56:40|2454.44|2445.74|2454.41|2445.71|2454.78|2446.08|2454.15|2445.45|39
1642993010000|2022-01-24 02:56:50|2453.84|2445.14|2454.53|2445.83|2454.58|2445.88|2453.43|2444.73|27
1642993020000|2022-01-24 02:57:00|2454.5|2445.8|2455.65|2446.95|2455.65|2446.95|2454.36|2445.66|37
1642993030000|2022-01-24 02:57:10|2455.76|2447.06|2455.42|2446.72|2455.76|2447.06|2454.67|2445.97|34
1642993040000|2022-01-24 02:57:20|2455.12|2446.42|2454.64|2445.94|2455.15|2446.45|2453.7|2445|38
1642993050000|2022-01-24 02:57:30|2454.7|2446|2453.73|2445.03|2455.05|2446.35|2453.36|2444.66|37
1642993060000|2022-01-24 02:57:40|2454|2445.3|2453.9|2445.2|2454.72|2446.02|2453.1|2444.4|33
1642993070000|2022-01-24 02:57:50|2453.91|2445.21|2446.68|2437.98|2453.91|2445.21|2446.68|2437.98|39
1642993080000|2022-01-24 02:58:00|2446.66|2437.96|2446.6|2437.9|2447.78|2439.08|2446.32|2437.62|39
1642993090000|2022-01-24 02:58:10|2447.09|2438.39|2446.72|2438.02|2447.63|2438.93|2445.65|2436.95|37
1642993100000|2022-01-24 02:58:20|2446.62|2437.92|2442.9|2434.2|2446.79|2438.09|2442.9|2434.2|38
1642993110000|2022-01-24 02:58:30|2443.22|2434.52|2440.66|2431.96|2443.22|2434.52|2440.66|2431.96|38
1642993120000|2022-01-24 02:58:40|2440.69|2431.99|2440.67|2431.97|2441.77|2433.07|2438.78|2430.08|39
1642993130000|2022-01-24 02:58:50|2440.29|2431.59|2441.25|2432.55|2441.51|2432.81|2440.06|2431.36|37
1642993140000|2022-01-24 02:59:00|2441.35|2432.65|2440.34|2431.64|2441.35|2432.65|2439.45|2430.75|36
1642993150000|2022-01-24 02:59:10|2440.28|2431.58|2439.92|2431.22|2441.15|2432.45|2439.46|2430.76|35
1642993160000|2022-01-24 02:59:20|2440.15|2431.45|2442.04|2433.34|2442.05|2433.35|2440.15|2431.45|36
1642993170000|2022-01-24 02:59:30|2442.76|2434.06|2442.87|2434.17|2442.96|2434.26|2441.46|2432.76|34
1642993180000|2022-01-24 02:59:40|2442.88|2434.18|2442.69|2433.99|2444.26|2435.56|2442.45|2433.75|34
1642993190000|2022-01-24 02:59:50|2442.76|2434.06|2441.72|2433.02|2442.99|2434.29|2441.14|2432.44|37
1642993200000|2022-01-24 03:00:00|2441.93|2433.23|2441.1|2432.4|2442.91|2434.21|2440.83|2432.13|39
1642993210000|2022-01-24 03:00:10|2440.99|2432.29|2441.38|2432.68|2441.38|2432.68|2439.75|2431.05|37
1642993220000|2022-01-24 03:00:20|2441.13|2432.43|2443.06|2434.36|2443.2|2434.5|2441.13|2432.43|38
1642993230000|2022-01-24 03:00:30|2442.74|2434.04|2442.98|2434.28|2444.22|2435.52|2442.74|2434.04|34
1642993240000|2022-01-24 03:00:40|2442.82|2434.12|2443.06|2434.36|2443.08|2434.38|2441.9|2433.2|36
1642993250000|2022-01-24 03:00:50|2442.85|2434.15|2442.76|2434.06|2443.92|2435.22|2442.22|2433.52|39
1642993260000|2022-01-24 03:01:00|2442.84|2434.14|2443.52|2434.82|2443.65|2434.95|2442.17|2433.47|35
1642993270000|2022-01-24 03:01:10|2444.12|2435.42|2444.07|2435.37|2444.61|2435.91|2443.18|2434.48|35
1642993280000|2022-01-24 03:01:20|2444.6|2435.9|2444.73|2436.03|2444.98|2436.28|2444.05|2435.35|37
1642993290000|2022-01-24 03:01:30|2445.36|2436.66|2446.25|2437.55|2446.29|2437.59|2444.8|2436.1|27
1642993300000|2022-01-24 03:01:40|2445.1|2436.4|2445.63|2436.93|2446.23|2437.53|2445.1|2436.4|34
1642993310000|2022-01-24 03:01:50|2444.97|2436.27|2445.1|2436.4|2445.7|2437|2444.8|2436.1|35
1642993320000|2022-01-24 03:02:00|2444.81|2436.11|2443.64|2434.94|2445.32|2436.62|2443.44|2434.74|35
1642993330000|2022-01-24 03:02:10|2443.54|2434.84|2442.61|2433.91|2443.64|2434.94|2442.6|2433.9|37
1642993340000|2022-01-24 03:02:20|2442.64|2433.94|2441.75|2433.05|2442.64|2433.94|2440.68|2431.98|36
1642993350000|2022-01-24 03:02:30|2441.71|2433.01|2440.6|2431.9|2441.73|2433.03|2440.43|2431.73|38
1642993360000|2022-01-24 03:02:40|2440.58|2431.88|2443.74|2435.04|2444.11|2435.41|2440.58|2431.88|38
1642993370000|2022-01-24 03:02:50|2443.71|2435.01|2443.74|2435.04|2443.77|2435.07|2441.81|2433.11|39
1642993380000|2022-01-24 03:03:00|2443.03|2434.33|2440.8|2432.1|2443.03|2434.33|2440.22|2431.52|38
1642993390000|2022-01-24 03:03:10|2440.74|2432.04|2439.72|2431.02|2441.29|2432.59|2439.06|2430.36|39
1642993400000|2022-01-24 03:03:20|2439.75|2431.05|2440.75|2432.05|2441|2432.3|2439.44|2430.74|35
1642993410000|2022-01-24 03:03:30|2440.82|2432.12|2440.63|2431.93|2442.7|2434|2440.56|2431.86|39
1642993420000|2022-01-24 03:03:40|2440.6|2431.9|2441.88|2433.18|2442.51|2433.81|2440.6|2431.9|40
1642993430000|2022-01-24 03:03:50|2442.4|2433.7|2443.64|2434.94|2443.75|2435.05|2441.91|2433.21|36
1642993440000|2022-01-24 03:04:00|2443.52|2434.82|2442.73|2434.03|2443.64|2434.94|2441.95|2433.25|32
1642993450000|2022-01-24 03:04:10|2443.04|2434.34|2442.81|2434.11|2443.65|2434.95|2442.27|2433.57|24
1642993460000|2022-01-24 03:04:20|2443.17|2434.47|2444.17|2435.47|2444.22|2435.52|2443.17|2434.47|17
1642993470000|2022-01-24 03:04:30|2444.05|2435.35|2445.06|2436.36|2445.2|2436.5|2444.05|2435.35|28
1642993480000|2022-01-24 03:04:40|2445.19|2436.49|2444.67|2435.97|2445.35|2436.65|2444.27|2435.57|28
1642993490000|2022-01-24 03:04:50|2444.7|2436|2445.35|2436.65|2445.74|2437.04|2444.68|2435.98|30
1642993500000|2022-01-24 03:05:00|2445.55|2436.85|2445.38|2436.68|2445.84|2437.14|2445.01|2436.31|30
1642993510000|2022-01-24 03:05:10|2445.85|2437.15|2447.95|2439.25|2448.18|2439.48|2445.81|2437.11|39
1642993520000|2022-01-24 03:05:20|2447.3|2438.6|2447.95|2439.25|2449.18|2440.48|2446.71|2438.01|36
1642993530000|2022-01-24 03:05:30|2448.03|2439.33|2446.96|2438.26|2448.5|2439.8|2446.96|2438.26|38
1642993540000|2022-01-24 03:05:40|2446.69|2437.99|2447.35|2438.65|2447.56|2438.86|2446.56|2437.86|31
1642993550000|2022-01-24 03:05:50|2447.45|2438.75|2445.37|2436.67|2447.45|2438.75|2445.3|2436.6|37
1642993560000|2022-01-24 03:06:00|2445.32|2436.62|2446.48|2437.78|2446.74|2438.04|2444.52|2435.82|38
1642993570000|2022-01-24 03:06:10|2446.28|2437.58|2446.35|2437.65|2446.55|2437.85|2445.28|2436.58|38
1642993580000|2022-01-24 03:06:20|2446.44|2437.74|2446.32|2437.62|2446.47|2437.77|2446.13|2437.43|36
1642993590000|2022-01-24 03:06:30|2446.13|2437.43|2446.67|2437.97|2447.51|2438.81|2446.11|2437.41|37
1642993600000|2022-01-24 03:06:40|2446.68|2437.98|2446.03|2437.33|2447.15|2438.45|2445.98|2437.28|35
1642993610000|2022-01-24 03:06:50|2446.2|2437.5|2445.04|2436.34|2446.35|2437.65|2444.36|2435.66|37
1642993620000|2022-01-24 03:07:00|2444.93|2436.23|2444.71|2436.01|2445.15|2436.45|2444.45|2435.75|30
1642993630000|2022-01-24 03:07:10|2444.61|2435.91|2446.88|2438.18|2446.96|2438.26|2444.58|2435.88|29
1642993640000|2022-01-24 03:07:20|2446.27|2437.57|2447.41|2438.71|2447.41|2438.71|2445.91|2437.21|36
1642993650000|2022-01-24 03:07:30|2447.18|2438.48|2446.73|2438.03|2447.67|2438.97|2446.55|2437.85|37
1642993660000|2022-01-24 03:07:40|2446.87|2438.17|2447|2438.3|2447.42|2438.72|2445.54|2436.84|35
1642993670000|2022-01-24 03:07:50|2446.56|2437.86|2445.92|2437.22|2446.72|2438.02|2445.6|2436.9|33
1642993680000|2022-01-24 03:08:00|2445.89|2437.19|2445.92|2437.22|2447.01|2438.31|2445.89|2437.19|36
1642993690000|2022-01-24 03:08:10|2445.97|2437.27|2445.89|2437.19|2446.06|2437.36|2445.41|2436.71|36
1642993700000|2022-01-24 03:08:20|2445.83|2437.13|2447.35|2438.65|2447.35|2438.65|2445.54|2436.84|37
1642993710000|2022-01-24 03:08:30|2447.28|2438.58|2445.57|2436.87|2447.35|2438.65|2445.53|2436.83|37
1642993720000|2022-01-24 03:08:40|2445.5|2436.8|2445.67|2436.97|2446.41|2437.71|2445.44|2436.74|38
1642993730000|2022-01-24 03:08:50|2445.68|2436.98|2445.5|2436.8|2445.74|2437.04|2444.63|2435.93|33
1642993740000|2022-01-24 03:09:00|2445.54|2436.84|2445.54|2436.84|2445.54|2436.84|2444.93|2436.23|33
1642993750000|2022-01-24 03:09:10|2445.71|2437.01|2445.54|2436.84|2445.8|2437.1|2445.38|2436.68|15
1642993760000|2022-01-24 03:09:20|2445.52|2436.82|2444.87|2436.17|2445.54|2436.84|2444.44|2435.74|27
1642993770000|2022-01-24 03:09:30|2444.68|2435.98|2444.06|2435.36|2444.96|2436.26|2443.82|2435.12|30
1642993780000|2022-01-24 03:09:40|2444.01|2435.31|2442.66|2433.96|2444.4|2435.7|2442.66|2433.96|26
1642993790000|2022-01-24 03:09:50|2442.57|2433.87|2440.56|2431.86|2443.04|2434.34|2440.17|2431.47|37
1642993800000|2022-01-24 03:10:00|2440.72|2432.02|2440.07|2431.37|2440.72|2432.02|2439.72|2431.02|36
1642993810000|2022-01-24 03:10:10|2440.15|2431.45|2441.65|2432.95|2442.15|2433.45|2439.94|2431.24|38
1642993820000|2022-01-24 03:10:20|2442.17|2433.47|2442.41|2433.71|2442.76|2434.06|2441.77|2433.07|39
1642993830000|2022-01-24 03:10:30|2442.09|2433.39|2442.1|2433.4|2443.02|2434.32|2441.55|2432.85|36
1642993840000|2022-01-24 03:10:40|2442.23|2433.53|2441.38|2432.68|2442.44|2433.74|2441.06|2432.36|35
1642993850000|2022-01-24 03:10:50|2441.42|2432.72|2440.81|2432.11|2441.52|2432.82|2440.6|2431.9|35
1642993860000|2022-01-24 03:11:00|2441.13|2432.43|2442.35|2433.65|2442.73|2434.03|2441.06|2432.36|34
1642993870000|2022-01-24 03:11:10|2442.97|2434.27|2442.76|2434.06|2443.9|2435.2|2442.04|2433.34|22
1642993880000|2022-01-24 03:11:20|2442.77|2434.07|2443.93|2435.23|2444|2435.3|2442.03|2433.33|34
1642993890000|2022-01-24 03:11:30|2443.56|2434.86|2443.41|2434.71|2444.73|2436.03|2443.35|2434.65|39
1642993900000|2022-01-24 03:11:40|2443.4|2434.7|2443.39|2434.69|2443.56|2434.86|2443.15|2434.45|31
1642993910000|2022-01-24 03:11:50|2443.49|2434.79|2443.44|2434.74|2443.7|2435|2443.28|2434.58|36
1642993920000|2022-01-24 03:12:00|2443.42|2434.72|2443.32|2434.62|2444.08|2435.38|2443.25|2434.55|34
1642993930000|2022-01-24 03:12:10|2443.48|2434.78|2444.75|2436.05|2444.98|2436.28|2443.32|2434.62|35
1642993940000|2022-01-24 03:12:20|2445.01|2436.31|2444.57|2435.87|2445.77|2437.07|2443.55|2434.85|33
1642993950000|2022-01-24 03:12:30|2444.59|2435.89|2444.45|2435.75|2445.29|2436.59|2444.09|2435.39|35
1642993960000|2022-01-24 03:12:40|2443.1|2434.4|2443.1|2434.4|2444.31|2435.61|2443.1|2434.4|37
1642993970000|2022-01-24 03:12:50|2443.75|2435.05|2444.51|2435.81|2444.68|2435.98|2443.1|2434.4|22
1642993980000|2022-01-24 03:13:00|2444.28|2435.58|2444.25|2435.55|2445.06|2436.36|2443.1|2434.4|30
1642993990000|2022-01-24 03:13:10|2444.29|2435.59|2444.87|2436.17|2445.08|2436.38|2443.1|2434.4|25
1642994000000|2022-01-24 03:13:20|2444.25|2435.55|2445.49|2436.79|2445.5|2436.8|2443.61|2434.91|28
1642994010000|2022-01-24 03:13:30|2445.38|2436.68|2444.35|2435.65|2445.88|2437.18|2444.35|2435.65|36
1642994020000|2022-01-24 03:13:40|2445.23|2436.53|2445.71|2437.01|2446.41|2437.71|2444.85|2436.15|24
1642994030000|2022-01-24 03:13:50|2445.17|2436.47|2447.13|2438.43|2447.13|2438.43|2445.17|2436.47|27
1642994040000|2022-01-24 03:14:00|2445.96|2437.26|2447.13|2438.43|2447.34|2438.64|2445.96|2437.26|31
1642994050000|2022-01-24 03:14:10|2447.21|2438.51|2447.19|2438.49|2447.28|2438.58|2446.49|2437.79|20
1642994060000|2022-01-24 03:14:20|2446.82|2438.12|2446.84|2438.14|2447.92|2439.22|2446.53|2437.83|21
1642994070000|2022-01-24 03:14:30|2446.53|2437.83|2446.73|2438.03|2447.4|2438.7|2446.53|2437.83|27
1642994080000|2022-01-24 03:14:40|2446.53|2437.83|2447.16|2438.46|2447.32|2438.62|2446.53|2437.83|25
1642994090000|2022-01-24 03:14:50|2447.18|2438.48|2446.53|2437.83|2447.33|2438.63|2446.53|2437.83|30
1642994100000|2022-01-24 03:15:00|2447.64|2438.94|2448.57|2439.87|2448.99|2440.29|2447.13|2438.43|26
1642994110000|2022-01-24 03:15:10|2448.4|2439.7|2447.62|2438.92|2448.4|2439.7|2446.76|2438.06|26
1642994120000|2022-01-24 03:15:20|2447.74|2439.04|2446.44|2437.74|2448.02|2439.32|2446.4|2437.7|33
1642994130000|2022-01-24 03:15:30|2446.41|2437.71|2446.58|2437.88|2447.53|2438.83|2446.08|2437.38|37
1642994140000|2022-01-24 03:15:40|2446.4|2437.7|2445.52|2436.82|2446.45|2437.75|2445.52|2436.82|35
1642994150000|2022-01-24 03:15:50|2445.47|2436.77|2445.01|2436.31|2445.97|2437.27|2445.01|2436.31|22
1642994160000|2022-01-24 03:16:00|2445.1|2436.4|2447.51|2438.81|2447.53|2438.83|2444.99|2436.29|31
1642994170000|2022-01-24 03:16:10|2447.5|2438.8|2447.17|2438.47|2448.05|2439.35|2446.77|2438.07|33
1642994180000|2022-01-24 03:16:20|2447.35|2438.65|2447.83|2439.13|2448.05|2439.35|2446.41|2437.71|28
1642994190000|2022-01-24 03:16:30|2446.41|2437.71|2448.87|2440.17|2449.35|2440.65|2446.41|2437.71|37
1642994200000|2022-01-24 03:16:40|2448.78|2440.08|2448.78|2440.08|2449.19|2440.49|2448.14|2439.44|29
1642994210000|2022-01-24 03:16:50|2448.67|2439.97|2448.78|2440.08|2449.2|2440.5|2448.14|2439.44|17
1642994220000|2022-01-24 03:17:00|2447.76|2439.06|2450.23|2441.53|2450.23|2441.53|2447.76|2439.06|24
1642994230000|2022-01-24 03:17:10|2450.25|2441.55|2450.59|2441.89|2451.17|2442.47|2448.91|2440.21|29
1642994240000|2022-01-24 03:17:20|2450.53|2441.83|2451.44|2442.74|2451.55|2442.85|2449.68|2440.98|31
1642994250000|2022-01-24 03:17:30|2451.15|2442.45|2450.85|2442.15|2452.01|2443.31|2449.43|2440.73|36
1642994260000|2022-01-24 03:17:40|2451.14|2442.44|2451.22|2442.52|2452.13|2443.43|2450.68|2441.98|32
1642994270000|2022-01-24 03:17:50|2451.12|2442.42|2451.47|2442.77|2451.8|2443.1|2450.99|2442.29|35
1642994280000|2022-01-24 03:18:00|2451.8|2443.1|2451.33|2442.63|2451.85|2443.15|2451.11|2442.41|39
1642994290000|2022-01-24 03:18:10|2451.5|2442.8|2452.52|2443.82|2453.28|2444.58|2451.14|2442.44|36
1642994300000|2022-01-24 03:18:20|2452.32|2443.62|2452.84|2444.14|2453.3|2444.6|2451.55|2442.85|22
1642994310000|2022-01-24 03:18:30|2453.57|2444.87|2454.38|2445.68|2454.38|2445.68|2452.06|2443.36|28
1642994320000|2022-01-24 03:18:40|2453.71|2445.01|2453.43|2444.73|2454.74|2446.04|2453.42|2444.72|20
1642994330000|2022-01-24 03:18:50|2453.76|2445.06|2452.97|2444.27|2453.76|2445.06|2452.83|2444.13|25
1642994340000|2022-01-24 03:19:00|2452.95|2444.25|2453.83|2445.13|2454.17|2445.47|2452.03|2443.33|32
1642994350000|2022-01-24 03:19:10|2453.47|2444.77|2454.56|2445.86|2454.92|2446.22|2453.47|2444.77|33
1642994360000|2022-01-24 03:19:20|2454.2|2445.5|2454.78|2446.08|2455.08|2446.38|2453.91|2445.21|32
1642994370000|2022-01-24 03:19:30|2454.8|2446.1|2453.49|2444.79|2454.8|2446.1|2453.14|2444.44|37
1642994380000|2022-01-24 03:19:40|2453.48|2444.78|2452.68|2443.98|2453.73|2445.03|2452.53|2443.83|39
1642994390000|2022-01-24 03:19:50|2452.77|2444.07|2452.27|2443.57|2452.77|2444.07|2451.99|2443.29|32
1642994400000|2022-01-24 03:20:00|2452.29|2443.59|2452.64|2443.94|2453.03|2444.33|2451.73|2443.03|38
1642994410000|2022-01-24 03:20:10|2452.35|2443.65|2452.09|2443.39|2452.64|2443.94|2451.82|2443.12|36
1642994420000|2022-01-24 03:20:20|2452.14|2443.44|2452.44|2443.74|2452.89|2444.19|2451.86|2443.16|32
1642994430000|2022-01-24 03:20:30|2452.33|2443.63|2452.08|2443.38|2452.43|2443.73|2451.73|2443.03|33
1642994440000|2022-01-24 03:20:40|2452.15|2443.45|2452.73|2444.03|2452.9|2444.2|2451.64|2442.94|33
1642994450000|2022-01-24 03:20:50|2452.39|2443.69|2452.46|2443.76|2452.85|2444.15|2451.99|2443.29|28
1642994460000|2022-01-24 03:21:00|2452.61|2443.91|2452.28|2443.58|2452.61|2443.91|2451.38|2442.68|36
1642994470000|2022-01-24 03:21:10|2452.33|2443.63|2452.33|2443.63|2452.55|2443.85|2451.54|2442.84|32
1642994480000|2022-01-24 03:21:20|2452.32|2443.62|2452.28|2443.58|2452.32|2443.62|2451.99|2443.29|29
1642994490000|2022-01-24 03:21:30|2452.27|2443.57|2452.07|2443.37|2452.43|2443.73|2451.68|2442.98|33
1642994500000|2022-01-24 03:21:40|2452.38|2443.68|2452.32|2443.62|2452.51|2443.81|2451.89|2443.19|28
1642994510000|2022-01-24 03:21:50|2452.31|2443.61|2452.69|2443.99|2453.06|2444.36|2452.11|2443.41|33
1642994520000|2022-01-24 03:22:00|2452.7|2444|2452.44|2443.74|2452.85|2444.15|2452.04|2443.34|35
1642994530000|2022-01-24 03:22:10|2452.43|2443.73|2453.13|2444.43|2453.13|2444.43|2452.14|2443.44|22
1642994540000|2022-01-24 03:22:20|2453.19|2444.49|2453.08|2444.38|2453.68|2444.98|2452.91|2444.21|20
1642994550000|2022-01-24 03:22:30|2453.79|2445.09|2453.33|2444.63|2454.7|2446|2453.08|2444.38|16
1642994560000|2022-01-24 03:22:40|2453.62|2444.92|2452.34|2443.64|2454.57|2445.87|2452.34|2443.64|32
1642994570000|2022-01-24 03:22:50|2452.33|2443.63|2451.98|2443.28|2452.54|2443.84|2451.98|2443.28|26
1642994580000|2022-01-24 03:23:00|2451.92|2443.22|2451.37|2442.67|2452.3|2443.6|2451.37|2442.67|22
1642994590000|2022-01-24 03:23:10|2451.36|2442.66|2451.92|2443.22|2452.63|2443.93|2451.36|2442.66|36
1642994600000|2022-01-24 03:23:20|2451.83|2443.13|2450.9|2442.2|2452.2|2443.5|2450.88|2442.18|36
1642994610000|2022-01-24 03:23:30|2451.36|2442.66|2450.5|2441.8|2451.51|2442.81|2450.2|2441.5|35
1642994620000|2022-01-24 03:23:40|2450.53|2441.83|2449.9|2441.2|2450.53|2441.83|2449.75|2441.05|38
1642994630000|2022-01-24 03:23:50|2449.89|2441.19|2450.84|2442.14|2451.19|2442.49|2449.64|2440.94|34
1642994640000|2022-01-24 03:24:00|2450.81|2442.11|2451.69|2442.99|2452.64|2443.94|2450.67|2441.97|34
1642994650000|2022-01-24 03:24:10|2451.6|2442.9|2453.61|2444.91|2453.62|2444.92|2451.55|2442.85|24
1642994660000|2022-01-24 03:24:20|2453.49|2444.79|2453.4|2444.7|2454.2|2445.5|2453.12|2444.42|29
1642994670000|2022-01-24 03:24:30|2453.47|2444.77|2453.37|2444.67|2454.28|2445.58|2453.37|2444.67|17
1642994680000|2022-01-24 03:24:40|2453.64|2444.94|2453.26|2444.56|2453.64|2444.94|2452.7|2444|36
1642994690000|2022-01-24 03:24:50|2453.23|2444.53|2453.06|2444.36|2453.42|2444.72|2452.69|2443.99|31
1642994700000|2022-01-24 03:25:00|2452.71|2444.01|2452.29|2443.59|2454.04|2445.34|2451.8|2443.1|39
1642994710000|2022-01-24 03:25:10|2452.04|2443.34|2451.12|2442.42|2452.37|2443.67|2451.11|2442.41|35
1642994720000|2022-01-24 03:25:20|2451.14|2442.44|2450.59|2441.89|2452.02|2443.32|2450.59|2441.89|38
1642994730000|2022-01-24 03:25:30|2450.6|2441.9|2448.93|2440.23|2451.45|2442.75|2448.35|2439.65|33
1642994740000|2022-01-24 03:25:40|2448.86|2440.16|2450.01|2441.31|2450.01|2441.31|2448.76|2440.06|32
1642994750000|2022-01-24 03:25:50|2449.74|2441.04|2451.75|2443.05|2451.83|2443.13|2449.74|2441.04|35
1642994760000|2022-01-24 03:26:00|2451.49|2442.79|2450.61|2441.91|2451.74|2443.04|2450.36|2441.66|35
1642994770000|2022-01-24 03:26:10|2450.5|2441.8|2451.57|2442.87|2451.78|2443.08|2449.44|2440.74|37
1642994780000|2022-01-24 03:26:20|2451.39|2442.69|2452.69|2443.99|2453.11|2444.41|2450.93|2442.23|30
1642994790000|2022-01-24 03:26:30|2451.81|2443.11|2452.42|2443.72|2452.93|2444.23|2451.81|2443.11|35
1642994800000|2022-01-24 03:26:40|2452.5|2443.8|2452.05|2443.35|2453.02|2444.32|2451.76|2443.06|33
1642994810000|2022-01-24 03:26:50|2451.97|2443.27|2454.12|2445.42|2454.55|2445.85|2451.97|2443.27|37
1642994820000|2022-01-24 03:27:00|2454.17|2445.47|2454.27|2445.57|2454.72|2446.02|2453.63|2444.93|28
1642994830000|2022-01-24 03:27:10|2454.19|2445.49|2452.59|2443.89|2454.64|2445.94|2452.59|2443.89|33
1642994840000|2022-01-24 03:27:20|2452.69|2443.99|2451.73|2443.03|2452.93|2444.23|2451.6|2442.9|33
1642994850000|2022-01-24 03:27:30|2451.53|2442.83|2452.02|2443.32|2452.25|2443.55|2450.62|2441.92|34
1642994860000|2022-01-24 03:27:40|2451.62|2442.92|2453.36|2444.66|2453.65|2444.95|2451.08|2442.38|36
1642994870000|2022-01-24 03:27:50|2453.06|2444.36|2453.23|2444.53|2453.6|2444.9|2452.14|2443.44|37
1642994880000|2022-01-24 03:28:00|2453.14|2444.44|2454.28|2445.58|2454.44|2445.74|2453.14|2444.44|27
1642994890000|2022-01-24 03:28:10|2454.31|2445.61|2453.45|2444.75|2454.64|2445.94|2453.41|2444.71|32
1642994900000|2022-01-24 03:28:20|2453.42|2444.72|2456.04|2447.34|2456.13|2447.43|2452.94|2444.24|17
1642994910000|2022-01-24 03:28:30|2456.31|2447.61|2454.61|2445.91|2456.33|2447.63|2454.28|2445.58|26
1642994920000|2022-01-24 03:28:40|2454.9|2446.2|2455.92|2447.22|2456.04|2447.34|2454.34|2445.64|31
1642994930000|2022-01-24 03:28:50|2455.2|2446.5|2456.82|2448.12|2457.68|2448.98|2455.2|2446.5|26
1642994940000|2022-01-24 03:29:00|2456.45|2447.75|2456.09|2447.39|2457.03|2448.33|2455.9|2447.2|35
1642994950000|2022-01-24 03:29:10|2456.11|2447.41|2456.8|2448.1|2456.8|2448.1|2455.19|2446.49|31
1642994960000|2022-01-24 03:29:20|2456.91|2448.21|2456.67|2447.97|2457.64|2448.94|2455.78|2447.08|30
1642994970000|2022-01-24 03:29:30|2455.96|2447.26|2457|2448.3|2457.43|2448.73|2455.96|2447.26|34
1642994980000|2022-01-24 03:29:40|2456.98|2448.28|2456.12|2447.42|2456.98|2448.28|2455.32|2446.62|36
1642994990000|2022-01-24 03:29:50|2455.91|2447.21|2455.45|2446.75|2456.18|2447.48|2455.03|2446.33|30
1642995000000|2022-01-24 03:30:00|2455.83|2447.13|2457.02|2448.32|2457.72|2449.02|2455.57|2446.87|25
1642995010000|2022-01-24 03:30:10|2456.94|2448.24|2456.8|2448.1|2457.45|2448.75|2456.02|2447.32|34
1642995020000|2022-01-24 03:30:20|2456.85|2448.15|2456.62|2447.92|2456.93|2448.23|2456.02|2447.32|20
1642995030000|2022-01-24 03:30:30|2456.32|2447.62|2457.52|2448.82|2458.06|2449.36|2455.96|2447.26|31
1642995040000|2022-01-24 03:30:40|2457.24|2448.54|2457.19|2448.49|2457.74|2449.04|2456.95|2448.25|29
1642995050000|2022-01-24 03:30:50|2457.55|2448.85|2458.22|2449.52|2458.35|2449.65|2456.92|2448.22|34
1642995060000|2022-01-24 03:31:00|2457.91|2449.21|2457.38|2448.68|2458.17|2449.47|2456.92|2448.22|33
1642995070000|2022-01-24 03:31:10|2457.26|2448.56|2456.65|2447.95|2457.56|2448.86|2456.29|2447.59|32
1642995080000|2022-01-24 03:31:20|2456.71|2448.01|2457.65|2448.95|2457.73|2449.03|2456.52|2447.82|32
1642995090000|2022-01-24 03:31:30|2457.53|2448.83|2458.63|2449.93|2458.81|2450.11|2457.17|2448.47|34
1642995100000|2022-01-24 03:31:40|2458.48|2449.78|2457.88|2449.18|2458.48|2449.78|2457.54|2448.84|32
1642995110000|2022-01-24 03:31:50|2457.52|2448.82|2457.44|2448.74|2458.31|2449.61|2457.44|2448.74|34
1642995120000|2022-01-24 03:32:00|2458.15|2449.45|2458.03|2449.33|2458.15|2449.45|2457.14|2448.44|31
1642995130000|2022-01-24 03:32:10|2457.98|2449.28|2457.89|2449.19|2458.2|2449.5|2457.45|2448.75|30
1642995140000|2022-01-24 03:32:20|2457.85|2449.15|2457.5|2448.8|2458.25|2449.55|2456.9|2448.2|30
1642995150000|2022-01-24 03:32:30|2457.94|2449.24|2458.33|2449.63|2459.06|2450.36|2457.5|2448.8|34
1642995160000|2022-01-24 03:32:40|2458.38|2449.68|2458.58|2449.88|2459.84|2451.14|2458.05|2449.35|25
1642995170000|2022-01-24 03:32:50|2459.8|2451.1|2458.95|2450.25|2459.84|2451.14|2458.95|2450.25|28
1642995180000|2022-01-24 03:33:00|2459.84|2451.14|2459.27|2450.57|2459.84|2451.14|2457.51|2448.81|32
1642995190000|2022-01-24 03:33:10|2459.08|2450.38|2459.27|2450.57|2459.57|2450.87|2458.23|2449.53|37
1642995200000|2022-01-24 03:33:20|2459.41|2450.71|2459.17|2450.47|2459.41|2450.71|2458.43|2449.73|26
1642995210000|2022-01-24 03:33:30|2458.27|2449.57|2459.42|2450.72|2459.42|2450.72|2458.24|2449.54|27
1642995220000|2022-01-24 03:33:40|2459.19|2450.49|2459.56|2450.86|2459.7|2451|2458.78|2450.08|25
1642995230000|2022-01-24 03:33:50|2459.52|2450.82|2459.06|2450.36|2459.62|2450.92|2458.34|2449.64|34
1642995240000|2022-01-24 03:34:00|2459.01|2450.31|2458.45|2449.75|2459.35|2450.65|2458.45|2449.75|35
1642995250000|2022-01-24 03:34:10|2458.49|2449.79|2458.9|2450.2|2459.48|2450.78|2457.9|2449.2|33
1642995260000|2022-01-24 03:34:20|2459.71|2451.01|2459.25|2450.55|2459.71|2451.01|2458.83|2450.13|27
1642995270000|2022-01-24 03:34:30|2459.24|2450.54|2460.2|2451.5|2460.89|2452.19|2459.09|2450.39|30
1642995280000|2022-01-24 03:34:40|2460.16|2451.46|2460.33|2451.63|2461.23|2452.53|2459.97|2451.27|38
1642995290000|2022-01-24 03:34:50|2460.25|2451.55|2460.95|2452.25|2461.1|2452.4|2460.17|2451.47|37
1642995300000|2022-01-24 03:35:00|2460.83|2452.13|2461.1|2452.4|2461.94|2453.24|2460.21|2451.51|33
1642995310000|2022-01-24 03:35:10|2461.18|2452.48|2461.01|2452.31|2461.38|2452.68|2459.96|2451.26|35
1642995320000|2022-01-24 03:35:20|2461.03|2452.33|2459.89|2451.19|2461.03|2452.33|2459.81|2451.11|38
1642995330000|2022-01-24 03:35:30|2459.98|2451.28|2459.76|2451.06|2460.98|2452.28|2459.76|2451.06|35
1642995340000|2022-01-24 03:35:40|2460.64|2451.94|2459.92|2451.22|2460.87|2452.17|2459.76|2451.06|34
1642995350000|2022-01-24 03:35:50|2460.01|2451.31|2460.75|2452.05|2460.98|2452.28|2459.76|2451.06|32
1642995360000|2022-01-24 03:36:00|2460.77|2452.07|2460.7|2452|2461.02|2452.32|2460.4|2451.7|30
1642995370000|2022-01-24 03:36:10|2460.32|2451.62|2460.66|2451.96|2460.9|2452.2|2460.32|2451.62|35
1642995380000|2022-01-24 03:36:20|2460.65|2451.95|2461.16|2452.46|2461.19|2452.49|2460.35|2451.65|32
1642995390000|2022-01-24 03:36:30|2461.22|2452.52|2460.39|2451.69|2461.71|2453.01|2460.39|2451.69|28
1642995400000|2022-01-24 03:36:40|2461.24|2452.54|2461.75|2453.05|2462.03|2453.33|2460.39|2451.69|30
1642995410000|2022-01-24 03:36:50|2461.84|2453.14|2461.57|2452.87|2461.85|2453.15|2459.99|2451.29|36
1642995420000|2022-01-24 03:37:00|2462.31|2453.61|2462.71|2454.01|2463.1|2454.4|2460.96|2452.26|36
1642995430000|2022-01-24 03:37:10|2462.58|2453.88|2462.58|2453.88|2463.09|2454.39|2460.98|2452.28|37
1642995440000|2022-01-24 03:37:20|2462.94|2454.24|2463.01|2454.31|2463.22|2454.52|2461.91|2453.21|39
1642995450000|2022-01-24 03:37:30|2463.11|2454.41|2462.49|2453.79|2463.4|2454.7|2462.3|2453.6|28
1642995460000|2022-01-24 03:37:40|2462.51|2453.81|2463.12|2454.42|2463.12|2454.42|2461.61|2452.91|34
1642995470000|2022-01-24 03:37:50|2462.34|2453.64|2463.76|2455.06|2463.95|2455.25|2462.28|2453.58|32
1642995480000|2022-01-24 03:38:00|2463.06|2454.36|2463.69|2454.99|2463.97|2455.27|2463.06|2454.36|36
1642995490000|2022-01-24 03:38:10|2463.75|2455.05|2463.77|2455.07|2464.15|2455.45|2462.68|2453.98|35
1642995500000|2022-01-24 03:38:20|2463.09|2454.39|2462.91|2454.21|2463.75|2455.05|2462.82|2454.12|30
1642995510000|2022-01-24 03:38:30|2463.26|2454.56|2463|2454.3|2463.73|2455.03|2463|2454.3|30
1642995520000|2022-01-24 03:38:40|2463.24|2454.54|2462.94|2454.24|2463.67|2454.97|2462.86|2454.16|34
1642995530000|2022-01-24 03:38:50|2464.09|2455.39|2463.45|2454.75|2464.09|2455.39|2463.09|2454.39|26
1642995540000|2022-01-24 03:39:00|2463.51|2454.81|2463.33|2454.63|2463.92|2455.22|2463.19|2454.49|32
1642995550000|2022-01-24 03:39:10|2463.34|2454.64|2463.36|2454.66|2463.59|2454.89|2463.2|2454.5|31
1642995560000|2022-01-24 03:39:20|2463.41|2454.71|2464.12|2455.42|2464.5|2455.8|2463.25|2454.55|31
1642995570000|2022-01-24 03:39:30|2464.24|2455.54|2464.2|2455.5|2464.54|2455.84|2463.44|2454.74|28
1642995580000|2022-01-24 03:39:40|2464.25|2455.55|2464.8|2456.1|2464.8|2456.1|2463.53|2454.83|27
1642995590000|2022-01-24 03:39:50|2464.29|2455.59|2464.22|2455.52|2464.8|2456.1|2463.86|2455.16|18
1642995600000|2022-01-24 03:40:00|2463.82|2455.12|2464.29|2455.59|2464.69|2455.99|2463.53|2454.83|28
1642995610000|2022-01-24 03:40:10|2463.53|2454.83|2464.03|2455.33|2464.8|2456.1|2463.53|2454.83|26
1642995620000|2022-01-24 03:40:20|2464.04|2455.34|2464.37|2455.67|2464.37|2455.67|2463.53|2454.83|30
1642995630000|2022-01-24 03:40:30|2464.3|2455.6|2464.34|2455.64|2464.41|2455.71|2463.79|2455.09|23
1642995640000|2022-01-24 03:40:40|2463.79|2455.09|2464.23|2455.53|2464.31|2455.61|2463.79|2455.09|19
1642995650000|2022-01-24 03:40:50|2464.2|2455.5|2464.08|2455.38|2464.5|2455.8|2463.79|2455.09|33
1642995660000|2022-01-24 03:41:00|2464.07|2455.37|2463.88|2455.18|2464.09|2455.39|2463.53|2454.83|31
1642995670000|2022-01-24 03:41:10|2463.53|2454.83|2463.63|2454.93|2464.05|2455.35|2463.35|2454.65|34
1642995680000|2022-01-24 03:41:20|2463.76|2455.06|2463.53|2454.83|2463.77|2455.07|2462.65|2453.95|34
1642995690000|2022-01-24 03:41:30|2462.78|2454.08|2460.52|2451.82|2462.99|2454.29|2460.19|2451.49|37
1642995700000|2022-01-24 03:41:40|2460.53|2451.83|2460.94|2452.24|2461.38|2452.68|2460.22|2451.52|31
1642995710000|2022-01-24 03:41:50|2460.89|2452.19|2460.87|2452.17|2461.08|2452.38|2460.38|2451.68|28
1642995720000|2022-01-24 03:42:00|2460.86|2452.16|2460.75|2452.05|2461.24|2452.54|2460.12|2451.42|38
1642995730000|2022-01-24 03:42:10|2460.71|2452.01|2460.41|2451.71|2460.71|2452.01|2459.85|2451.15|35
1642995740000|2022-01-24 03:42:20|2460.22|2451.52|2460.38|2451.68|2460.54|2451.84|2460.1|2451.4|34
1642995750000|2022-01-24 03:42:30|2460.4|2451.7|2459.87|2451.17|2461|2452.3|2459.7|2451|35
1642995760000|2022-01-24 03:42:40|2459.86|2451.16|2459.71|2451.01|2460.04|2451.34|2459.63|2450.93|36
1642995770000|2022-01-24 03:42:50|2459.67|2450.97|2460.38|2451.68|2460.75|2452.05|2459.62|2450.92|36
1642995780000|2022-01-24 03:43:00|2460.31|2451.61|2460.23|2451.53|2460.4|2451.7|2459.98|2451.28|35
1642995790000|2022-01-24 03:43:10|2460.27|2451.57|2459.56|2450.86|2460.51|2451.81|2459.56|2450.86|33
1642995800000|2022-01-24 03:43:20|2459.57|2450.87|2459.92|2451.22|2459.95|2451.25|2459.16|2450.46|25
1642995810000|2022-01-24 03:43:30|2459.9|2451.2|2459.27|2450.57|2460.39|2451.69|2459.01|2450.31|34
1642995820000|2022-01-24 03:43:40|2459.37|2450.67|2459|2450.3|2459.51|2450.81|2458.92|2450.22|33
1642995830000|2022-01-24 03:43:50|2458.95|2450.25|2458.34|2449.64|2458.95|2450.25|2458.02|2449.32|33
1642995840000|2022-01-24 03:44:00|2458.29|2449.59|2457.62|2448.92|2458.64|2449.94|2457.62|2448.92|32
1642995850000|2022-01-24 03:44:10|2457.53|2448.83|2457.22|2448.52|2458.4|2449.7|2456.79|2448.09|31
1642995860000|2022-01-24 03:44:20|2457.24|2448.54|2456.56|2447.86|2457.67|2448.97|2456.07|2447.37|38
1642995870000|2022-01-24 03:44:30|2456.64|2447.94|2457.5|2448.8|2457.53|2448.83|2456.25|2447.55|36
1642995880000|2022-01-24 03:44:40|2457.38|2448.68|2458.57|2449.87|2458.58|2449.88|2457.38|2448.68|32
1642995890000|2022-01-24 03:44:50|2457.8|2449.1|2458.31|2449.61|2459|2450.3|2457.8|2449.1|34
1642995900000|2022-01-24 03:45:00|2458.62|2449.92|2457.89|2449.19|2458.76|2450.06|2457.89|2449.19|37
1642995910000|2022-01-24 03:45:10|2457.98|2449.28|2458.02|2449.32|2460.03|2451.33|2456.59|2447.89|36
1642995920000|2022-01-24 03:45:20|2457.39|2448.69|2457.19|2448.49|2457.61|2448.91|2457.03|2448.33|35
1642995930000|2022-01-24 03:45:30|2456.97|2448.27|2456.92|2448.22|2457.18|2448.48|2456.65|2447.95|34
1642995940000|2022-01-24 03:45:40|2456.97|2448.27|2456.95|2448.25|2457.09|2448.39|2456.62|2447.92|30
1642995950000|2022-01-24 03:45:50|2456.94|2448.24|2456.8|2448.1|2456.95|2448.25|2456.38|2447.68|31
1642995960000|2022-01-24 03:46:00|2456.45|2447.75|2456.38|2447.68|2456.8|2448.1|2456.38|2447.68|21
1642995970000|2022-01-24 03:46:10|2456.76|2448.06|2456.38|2447.68|2457.02|2448.32|2456.38|2447.68|28
1642995980000|2022-01-24 03:46:20|2456.66|2447.96|2456.38|2447.68|2457.23|2448.53|2456.38|2447.68|32
1642995990000|2022-01-24 03:46:30|2457.17|2448.47|2456.38|2447.68|2458|2449.3|2456.38|2447.68|27
1642996000000|2022-01-24 03:46:40|2457.06|2448.36|2458.05|2449.35|2458.11|2449.41|2456.69|2447.99|11
1642996010000|2022-01-24 03:46:50|2458.06|2449.36|2458.1|2449.4|2458.2|2449.5|2457.93|2449.23|30
1642996020000|2022-01-24 03:47:00|2458.15|2449.45|2458.4|2449.7|2458.4|2449.7|2457.22|2448.52|27
1642996030000|2022-01-24 03:47:10|2458.08|2449.38|2458.14|2449.44|2458.4|2449.7|2458.04|2449.34|18
1642996040000|2022-01-24 03:47:20|2458.02|2449.32|2459.17|2450.47|2460.57|2451.87|2458.02|2449.32|24
1642996050000|2022-01-24 03:47:30|2459.3|2450.6|2458.22|2449.52|2459.95|2451.25|2458.19|2449.49|36
1642996060000|2022-01-24 03:47:40|2458.91|2450.21|2458.63|2449.93|2459.13|2450.43|2458.25|2449.55|34
1642996070000|2022-01-24 03:47:50|2458.61|2449.91|2458.84|2450.14|2459.14|2450.44|2458.29|2449.59|25
1642996080000|2022-01-24 03:48:00|2458.83|2450.13|2459.17|2450.47|2459.44|2450.74|2458.52|2449.82|24
1642996090000|2022-01-24 03:48:10|2458.64|2449.94|2460.22|2451.52|2460.77|2452.07|2458.64|2449.94|31
1642996100000|2022-01-24 03:48:20|2460.12|2451.42|2461.13|2452.43|2461.9|2453.2|2459.77|2451.07|21
1642996110000|2022-01-24 03:48:30|2461.29|2452.59|2462.05|2453.35|2462.58|2453.88|2461.11|2452.41|29
1642996120000|2022-01-24 03:48:40|2461.65|2452.95|2462.57|2453.87|2462.92|2454.22|2461.23|2452.53|30
1642996130000|2022-01-24 03:48:50|2462.58|2453.88|2461.57|2452.87|2462.6|2453.9|2461.45|2452.75|35
1642996140000|2022-01-24 03:49:00|2461.31|2452.61|2461.3|2452.6|2461.68|2452.98|2461.3|2452.6|33
1642996150000|2022-01-24 03:49:10|2461.32|2452.62|2461.03|2452.33|2461.32|2452.62|2460.78|2452.08|38
1642996160000|2022-01-24 03:49:20|2460.97|2452.27|2461.35|2452.65|2462.95|2454.25|2460.97|2452.27|39
1642996170000|2022-01-24 03:49:30|2462.15|2453.45|2463.67|2454.97|2463.79|2455.09|2461.35|2452.65|33
1642996180000|2022-01-24 03:49:40|2463.69|2454.99|2462.75|2454.05|2463.77|2455.07|2462.34|2453.64|33
1642996190000|2022-01-24 03:49:50|2462.76|2454.06|2463.23|2454.53|2463.23|2454.53|2462.68|2453.98|27
1642996200000|2022-01-24 03:50:00|2462.85|2454.15|2463.4|2454.7|2463.58|2454.88|2462.85|2454.15|28
1642996210000|2022-01-24 03:50:10|2462.92|2454.22|2464.31|2455.61|2464.53|2455.83|2462.9|2454.2|28
1642996220000|2022-01-24 03:50:20|2464.54|2455.84|2464.2|2455.5|2464.74|2456.04|2464.2|2455.5|34
1642996230000|2022-01-24 03:50:30|2464.14|2455.44|2464.3|2455.6|2464.35|2455.65|2463.76|2455.06|35
1642996240000|2022-01-24 03:50:40|2464.28|2455.58|2464.7|2456|2465.05|2456.35|2464.28|2455.58|32
1642996250000|2022-01-24 03:50:50|2464.73|2456.03|2463.9|2455.2|2464.81|2456.11|2463.73|2455.03|28
1642996260000|2022-01-24 03:51:00|2463.73|2455.03|2463.67|2454.97|2464.54|2455.84|2463.41|2454.71|30
1642996270000|2022-01-24 03:51:10|2463.68|2454.98|2463.28|2454.58|2463.68|2454.98|2463.28|2454.58|29
1642996280000|2022-01-24 03:51:20|2463.46|2454.76|2463.04|2454.34|2463.6|2454.9|2462.59|2453.89|36
1642996290000|2022-01-24 03:51:30|2463.1|2454.4|2462.76|2454.06|2463.11|2454.41|2462.71|2454.01|27
1642996300000|2022-01-24 03:51:40|2462.66|2453.96|2463.26|2454.56|2463.27|2454.57|2462.66|2453.96|33
1642996310000|2022-01-24 03:51:50|2463.28|2454.58|2463.49|2454.79|2463.61|2454.91|2463.11|2454.41|33
1642996320000|2022-01-24 03:52:00|2463.51|2454.81|2464.33|2455.63|2464.68|2455.98|2463.29|2454.59|35
1642996330000|2022-01-24 03:52:10|2464.3|2455.6|2462.92|2454.22|2464.72|2456.02|2462.92|2454.22|38
1642996340000|2022-01-24 03:52:20|2463.16|2454.46|2464.62|2455.92|2464.68|2455.98|2463.16|2454.46|25
1642996350000|2022-01-24 03:52:30|2464.65|2455.95|2464.7|2456|2464.71|2456.01|2464.6|2455.9|27
1642996360000|2022-01-24 03:52:40|2464.69|2455.99|2464.6|2455.9|2464.9|2456.2|2464.52|2455.82|31
1642996370000|2022-01-24 03:52:50|2464.69|2455.99|2464.88|2456.18|2465.2|2456.5|2464.6|2455.9|22
1642996380000|2022-01-24 03:53:00|2464.95|2456.25|2465.07|2456.37|2465.5|2456.8|2464.94|2456.24|27
1642996390000|2022-01-24 03:53:10|2465.08|2456.38|2466.95|2458.25|2466.95|2458.25|2465.08|2456.38|24
1642996400000|2022-01-24 03:53:20|2468.96|2460.26|2467.48|2458.78|2469.33|2460.63|2467.48|2458.78|32
1642996410000|2022-01-24 03:53:30|2467.5|2458.8|2467.02|2458.32|2467.89|2459.19|2466.89|2458.19|28
1642996420000|2022-01-24 03:53:40|2467.32|2458.62|2468.33|2459.63|2468.81|2460.11|2467|2458.3|25
1642996430000|2022-01-24 03:53:50|2467.26|2458.56|2467.73|2459.03|2468.45|2459.75|2467.26|2458.56|27
1642996440000|2022-01-24 03:54:00|2467.72|2459.02|2467.56|2458.86|2468.32|2459.62|2467.49|2458.79|34
1642996450000|2022-01-24 03:54:10|2468.16|2459.46|2467.57|2458.87|2468.19|2459.49|2467.53|2458.83|39
1642996460000|2022-01-24 03:54:20|2467.92|2459.22|2466.98|2458.28|2467.92|2459.22|2466.76|2458.06|32
1642996470000|2022-01-24 03:54:30|2466.97|2458.27|2466.99|2458.29|2467.1|2458.4|2466.95|2458.25|29
1642996480000|2022-01-24 03:54:40|2467.06|2458.36|2467.31|2458.61|2467.31|2458.61|2466.95|2458.25|19
1642996490000|2022-01-24 03:54:50|2466.95|2458.25|2468.13|2459.43|2468.38|2459.68|2466.95|2458.25|32
1642996500000|2022-01-24 03:55:00|2467.64|2458.94|2467.84|2459.14|2468.92|2460.22|2467.59|2458.89|34
1642996510000|2022-01-24 03:55:10|2467.83|2459.13|2467.82|2459.12|2468.62|2459.92|2466.94|2458.24|37
1642996520000|2022-01-24 03:55:20|2468.14|2459.44|2468.41|2459.71|2469.1|2460.4|2467.57|2458.87|32
1642996530000|2022-01-24 03:55:30|2468.81|2460.11|2468.62|2459.92|2468.93|2460.23|2468.3|2459.6|26
1642996540000|2022-01-24 03:55:40|2468.87|2460.17|2469.07|2460.37|2469.07|2460.37|2468.33|2459.63|25
1642996550000|2022-01-24 03:55:50|2468.98|2460.28|2468.09|2459.39|2468.98|2460.28|2467.7|2459|34
1642996560000|2022-01-24 03:56:00|2468.06|2459.36|2468.36|2459.66|2469.33|2460.63|2467.61|2458.91|34
1642996570000|2022-01-24 03:56:10|2468.52|2459.82|2468.06|2459.36|2468.52|2459.82|2467.78|2459.08|27
1642996580000|2022-01-24 03:56:20|2468.03|2459.33|2467.19|2458.49|2468.03|2459.33|2466.99|2458.29|37
1642996590000|2022-01-24 03:56:30|2467.16|2458.46|2466.45|2457.75|2467.16|2458.46|2466.22|2457.52|31
1642996600000|2022-01-24 03:56:40|2466.46|2457.76|2466.73|2458.03|2467.13|2458.43|2466.46|2457.76|32
1642996610000|2022-01-24 03:56:50|2466.74|2458.04|2466.74|2458.04|2466.92|2458.22|2466.22|2457.52|28
1642996620000|2022-01-24 03:57:00|2466.29|2457.59|2467.94|2459.24|2468.13|2459.43|2466.29|2457.59|23
1642996630000|2022-01-24 03:57:10|2468.13|2459.43|2468.03|2459.33|2468.39|2459.69|2467.35|2458.65|31
1642996640000|2022-01-24 03:57:20|2468.04|2459.34|2467.48|2458.78|2468.11|2459.41|2467.48|2458.78|31
1642996650000|2022-01-24 03:57:30|2467.45|2458.75|2466.66|2457.96|2467.52|2458.82|2466.28|2457.58|31
1642996660000|2022-01-24 03:57:40|2466.65|2457.95|2466.06|2457.36|2466.81|2458.11|2466|2457.3|31
1642996670000|2022-01-24 03:57:50|2465.85|2457.15|2466|2457.3|2466.1|2457.4|2465.17|2456.47|35
1642996680000|2022-01-24 03:58:00|2465.54|2456.84|2465.76|2457.06|2466.01|2457.31|2465.4|2456.7|31
1642996690000|2022-01-24 03:58:10|2465.75|2457.05|2465.64|2456.94|2466.27|2457.57|2465.49|2456.79|22
1642996700000|2022-01-24 03:58:20|2466.35|2457.65|2467.38|2458.68|2467.55|2458.85|2466.35|2457.65|22
1642996710000|2022-01-24 03:58:30|2467.5|2458.8|2467.26|2458.56|2467.57|2458.87|2466.55|2457.85|15
1642996720000|2022-01-24 03:58:40|2467.25|2458.55|2467.19|2458.49|2467.51|2458.81|2466.06|2457.36|21
1642996730000|2022-01-24 03:58:50|2467.2|2458.5|2466.56|2457.86|2467.2|2458.5|2466.16|2457.46|32
1642996740000|2022-01-24 03:59:00|2466.55|2457.85|2466.48|2457.78|2466.87|2458.17|2466.36|2457.66|26
1642996750000|2022-01-24 03:59:10|2467.17|2458.47|2466.48|2457.78|2467.17|2458.47|2466.48|2457.78|4
1642996760000|2022-01-24 03:59:20|2467.18|2458.48|2466.34|2457.64|2467.18|2458.48|2466.2|2457.5|22
1642996770000|2022-01-24 03:59:30|2466.38|2457.68|2465.55|2456.85|2466.7|2458|2465.55|2456.85|26
1642996780000|2022-01-24 03:59:40|2465.53|2456.83|2465.78|2457.08|2465.97|2457.27|2465.49|2456.79|22
1642996790000|2022-01-24 03:59:50|2465.79|2457.09|2465.67|2456.97|2466.42|2457.72|2465.67|2456.97|23
1642996800000|2022-01-24 04:00:00|2465.71|2457.01|2465.19|2456.49|2465.82|2457.12|2465.19|2456.49|32
1642996810000|2022-01-24 04:00:10|2465.46|2456.76|2467.68|2458.98|2467.68|2458.98|2465.19|2456.49|34
1642996820000|2022-01-24 04:00:20|2467.55|2458.85|2472.82|2464.12|2474.54|2465.84|2466.3|2457.6|39
1642996830000|2022-01-24 04:00:30|2472.26|2463.56|2475.16|2466.46|2476.04|2467.34|2472.02|2463.32|35
1642996840000|2022-01-24 04:00:40|2475.06|2466.36|2474.02|2465.32|2476.44|2467.74|2474.02|2465.32|39
1642996850000|2022-01-24 04:00:50|2474.36|2465.66|2472.42|2463.72|2474.66|2465.96|2472.09|2463.39|39
1642996860000|2022-01-24 04:01:00|2472.37|2463.67|2471.57|2462.87|2472.47|2463.77|2471.09|2462.39|38
1642996870000|2022-01-24 04:01:10|2471.53|2462.83|2471.4|2462.7|2472.13|2463.43|2471.33|2462.63|28
1642996880000|2022-01-24 04:01:20|2471.88|2463.18|2472.46|2463.76|2473.58|2464.88|2471.4|2462.7|32
1642996890000|2022-01-24 04:01:30|2473.11|2464.41|2471.79|2463.09|2473.2|2464.5|2471.79|2463.09|29
1642996900000|2022-01-24 04:01:40|2471.94|2463.24|2471.49|2462.79|2471.94|2463.24|2471.4|2462.7|28
1642996910000|2022-01-24 04:01:50|2471.48|2462.78|2471.1|2462.4|2471.63|2462.93|2470.85|2462.15|27
1642996920000|2022-01-24 04:02:00|2471.5|2462.8|2471.08|2462.38|2471.5|2462.8|2470.99|2462.29|27
1642996930000|2022-01-24 04:02:10|2471.07|2462.37|2470.14|2461.44|2471.4|2462.7|2470.14|2461.44|30
1642996940000|2022-01-24 04:02:20|2470.01|2461.31|2469.53|2460.83|2470.38|2461.68|2469.28|2460.58|36
1642996950000|2022-01-24 04:02:30|2469.32|2460.62|2470.55|2461.85|2470.65|2461.95|2469.32|2460.62|36
1642996960000|2022-01-24 04:02:40|2470.48|2461.78|2471.07|2462.37|2471.59|2462.89|2470.47|2461.77|34
1642996970000|2022-01-24 04:02:50|2471.11|2462.41|2471.72|2463.02|2472.19|2463.49|2470.98|2462.28|33
1642996980000|2022-01-24 04:03:00|2471.69|2462.99|2471.87|2463.17|2472|2463.3|2471.24|2462.54|31
1642996990000|2022-01-24 04:03:10|2471.6|2462.9|2471.79|2463.09|2472.05|2463.35|2471.4|2462.7|29
1642997000000|2022-01-24 04:03:20|2471.8|2463.1|2471.11|2462.41|2471.92|2463.22|2471.08|2462.38|37
1642997010000|2022-01-24 04:03:30|2471.12|2462.42|2471.02|2462.32|2471.39|2462.69|2470.88|2462.18|30
1642997020000|2022-01-24 04:03:40|2471.01|2462.31|2471.63|2462.93|2471.72|2463.02|2470.9|2462.2|25
1642997030000|2022-01-24 04:03:50|2471.62|2462.92|2471.82|2463.12|2471.88|2463.18|2471.58|2462.88|27
1642997040000|2022-01-24 04:04:00|2471.78|2463.08|2470.86|2462.16|2471.78|2463.08|2470.56|2461.86|36
1642997050000|2022-01-24 04:04:10|2471.06|2462.36|2471.87|2463.17|2471.87|2463.17|2471|2462.3|32
1642997060000|2022-01-24 04:04:20|2471.4|2462.7|2472.71|2464.01|2473.06|2464.36|2471.4|2462.7|35
1642997070000|2022-01-24 04:04:30|2472.7|2464|2472.92|2464.22|2473.17|2464.47|2471.41|2462.71|32
1642997080000|2022-01-24 04:04:40|2472.96|2464.26|2472.96|2464.26|2472.98|2464.28|2472.05|2463.35|37
1642997090000|2022-01-24 04:04:50|2472.26|2463.56|2473.42|2464.72|2473.42|2464.72|2471.77|2463.07|30
1642997100000|2022-01-24 04:05:00|2472.6|2463.9|2471.82|2463.12|2472.6|2463.9|2471.81|2463.11|3
1642997110000|2022-01-24 04:05:10|2472|2463.3|2472.72|2464.02|2472.96|2464.26|2471.82|2463.12|28
1642997120000|2022-01-24 04:05:20|2472.49|2463.79|2472.46|2463.76|2472.72|2464.02|2471.41|2462.71|20
1642997130000|2022-01-24 04:05:30|2472.51|2463.81|2473.25|2464.55|2473.27|2464.57|2471.41|2462.71|28
1642997140000|2022-01-24 04:05:40|2473.2|2464.5|2473.33|2464.63|2474.95|2466.25|2472.65|2463.95|19
1642997150000|2022-01-24 04:05:50|2474.04|2465.34|2473.86|2465.16|2474.64|2465.94|2473.33|2464.63|38
1642997160000|2022-01-24 04:06:00|2473.95|2465.25|2472.71|2464.01|2474.27|2465.57|2472.71|2464.01|39
1642997170000|2022-01-24 04:06:10|2472.79|2464.09|2471.4|2462.7|2472.89|2464.19|2470.75|2462.05|34
1642997180000|2022-01-24 04:06:20|2471.18|2462.48|2470.16|2461.46|2471.4|2462.7|2469.89|2461.19|34
1642997190000|2022-01-24 04:06:30|2470.01|2461.31|2467.65|2458.95|2470.01|2461.31|2467.26|2458.56|37
1642997200000|2022-01-24 04:06:40|2467.9|2459.2|2466.13|2457.43|2467.9|2459.2|2466.13|2457.43|30
1642997210000|2022-01-24 04:06:50|2466.12|2457.42|2465.97|2457.27|2466.43|2457.73|2465.76|2457.06|38
1642997220000|2022-01-24 04:07:00|2465.89|2457.19|2466.39|2457.69|2466.95|2458.25|2465.89|2457.19|32
1642997230000|2022-01-24 04:07:10|2466.46|2457.76|2466.51|2457.81|2466.6|2457.9|2465.98|2457.28|38
1642997240000|2022-01-24 04:07:20|2466.55|2457.85|2467.01|2458.31|2467.01|2458.31|2465.98|2457.28|32
1642997250000|2022-01-24 04:07:30|2466.97|2458.27|2466.98|2458.28|2467.12|2458.42|2465.98|2457.28|36
1642997260000|2022-01-24 04:07:40|2466.61|2457.91|2466.47|2457.77|2466.98|2458.28|2465.98|2457.28|34
1642997270000|2022-01-24 04:07:50|2466.71|2458.01|2466.32|2457.62|2466.75|2458.05|2466.32|2457.62|33
1642997280000|2022-01-24 04:08:00|2466.6|2457.9|2466.43|2457.73|2466.78|2458.08|2466.43|2457.73|30
1642997290000|2022-01-24 04:08:10|2466.98|2458.28|2468.07|2459.37|2468.07|2459.37|2466.73|2458.03|31
1642997300000|2022-01-24 04:08:20|2467.25|2458.55|2466.74|2458.04|2468.12|2459.42|2466.5|2457.8|29
1642997310000|2022-01-24 04:08:30|2466.71|2458.01|2466.57|2457.87|2467.35|2458.65|2465.7|2457|39
1642997320000|2022-01-24 04:08:40|2466.58|2457.88|2467.71|2459.01|2467.71|2459.01|2466.22|2457.52|31
1642997330000|2022-01-24 04:08:50|2467.75|2459.05|2466.07|2457.37|2467.88|2459.18|2466.06|2457.36|38
1642997340000|2022-01-24 04:09:00|2466.14|2457.44|2465.64|2456.94|2466.39|2457.69|2465.27|2456.57|32
1642997350000|2022-01-24 04:09:10|2465.57|2456.87|2465.35|2456.65|2465.82|2457.12|2464.51|2455.81|33
1642997360000|2022-01-24 04:09:20|2465.22|2456.52|2463.54|2454.84|2465.22|2456.52|2463.54|2454.84|32
1642997370000|2022-01-24 04:09:30|2463.78|2455.08|2464.73|2456.03|2465.56|2456.86|2463.78|2455.08|38
1642997380000|2022-01-24 04:09:40|2464.62|2455.92|2465.83|2457.13|2465.83|2457.13|2464.48|2455.78|34
1642997390000|2022-01-24 04:09:50|2465.77|2457.07|2464.73|2456.03|2465.77|2457.07|2464.24|2455.54|36
1642997400000|2022-01-24 04:10:00|2464.71|2456.01|2465.09|2456.39|2466.06|2457.36|2464.71|2456.01|32
1642997410000|2022-01-24 04:10:10|2465.53|2456.83|2466.35|2457.65|2467.8|2459.1|2465.09|2456.39|33
1642997420000|2022-01-24 04:10:20|2466.3|2457.6|2466.5|2457.8|2467.33|2458.63|2466.16|2457.46|36
1642997430000|2022-01-24 04:10:30|2466.46|2457.76|2466.47|2457.77|2466.57|2457.87|2466.24|2457.54|35
1642997440000|2022-01-24 04:10:40|2466.45|2457.75|2467.03|2458.33|2467.03|2458.33|2466.06|2457.36|29
1642997450000|2022-01-24 04:10:50|2467.1|2458.4|2466.62|2457.92|2467.36|2458.66|2466.33|2457.63|33
1642997460000|2022-01-24 04:11:00|2466.48|2457.78|2468.01|2459.31|2468.01|2459.31|2466.19|2457.49|29
1642997470000|2022-01-24 04:11:10|2468.05|2459.35|2466.63|2457.93|2468.05|2459.35|2466.34|2457.64|27
1642997480000|2022-01-24 04:11:20|2467.68|2458.98|2465.47|2456.77|2467.76|2459.06|2465.47|2456.77|37
1642997490000|2022-01-24 04:11:30|2465.5|2456.8|2464.78|2456.08|2465.85|2457.15|2464.78|2456.08|38
1642997500000|2022-01-24 04:11:40|2465.06|2456.36|2463.93|2455.23|2465.06|2456.36|2463.78|2455.08|35
1642997510000|2022-01-24 04:11:50|2463.98|2455.28|2464.37|2455.67|2464.37|2455.67|2463.63|2454.93|31
1642997520000|2022-01-24 04:12:00|2464.47|2455.77|2465.14|2456.44|2465.9|2457.2|2464.16|2455.46|29
1642997530000|2022-01-24 04:12:10|2465.81|2457.11|2465.01|2456.31|2465.9|2457.2|2464.16|2455.46|23
1642997540000|2022-01-24 04:12:20|2464.5|2455.8|2464.79|2456.09|2465.64|2456.94|2464.48|2455.78|21
1642997550000|2022-01-24 04:12:30|2465.37|2456.67|2465.93|2457.23|2465.98|2457.28|2464.79|2456.09|20
1642997560000|2022-01-24 04:12:40|2465.94|2457.24|2465.56|2456.86|2465.95|2457.25|2465.23|2456.53|18
1642997570000|2022-01-24 04:12:50|2465.58|2456.88|2465.34|2456.64|2465.85|2457.15|2465.15|2456.45|24
1642997580000|2022-01-24 04:13:00|2465.35|2456.65|2465.15|2456.45|2465.49|2456.79|2465.13|2456.43|24
1642997590000|2022-01-24 04:13:10|2465.9|2457.2|2463.68|2454.98|2465.9|2457.2|2463.68|2454.98|31
1642997600000|2022-01-24 04:13:20|2463.8|2455.1|2462.69|2453.99|2463.8|2455.1|2462.69|2453.99|37
1642997610000|2022-01-24 04:13:30|2463.16|2454.46|2462.78|2454.08|2463.37|2454.67|2461.94|2453.24|37
1642997620000|2022-01-24 04:13:40|2462.77|2454.07|2462.78|2454.08|2463.16|2454.46|2462.59|2453.89|31
1642997630000|2022-01-24 04:13:50|2462.88|2454.18|2463.76|2455.06|2463.76|2455.06|2462.58|2453.88|24
1642997640000|2022-01-24 04:14:00|2463.77|2455.07|2463.81|2455.11|2463.96|2455.26|2463.15|2454.45|22
1642997650000|2022-01-24 04:14:10|2463.42|2454.72|2464.97|2456.27|2465.68|2456.98|2463.42|2454.72|28
1642997660000|2022-01-24 04:14:20|2464.99|2456.29|2465.68|2456.98|2465.82|2457.12|2464.34|2455.64|28
1642997670000|2022-01-24 04:14:30|2465.09|2456.39|2465.7|2457|2466.51|2457.81|2464.96|2456.26|28
1642997680000|2022-01-24 04:14:40|2465.03|2456.33|2465.92|2457.22|2466.23|2457.53|2465.03|2456.33|21
1642997690000|2022-01-24 04:14:50|2466.23|2457.53|2466.16|2457.46|2466.24|2457.54|2465.6|2456.9|15
1642997700000|2022-01-24 04:15:00|2465.95|2457.25|2465.82|2457.12|2466.33|2457.63|2465.6|2456.9|20
1642997710000|2022-01-24 04:15:10|2466.16|2457.46|2465.16|2456.46|2466.27|2457.57|2464.6|2455.9|25
1642997720000|2022-01-24 04:15:20|2465.35|2456.65|2464.63|2455.93|2466.51|2457.81|2464.43|2455.73|30
1642997730000|2022-01-24 04:15:30|2464.7|2456|2462.75|2454.05|2464.88|2456.18|2462.46|2453.76|39
1642997740000|2022-01-24 04:15:40|2463|2454.3|2462.4|2453.7|2463.93|2455.23|2462.11|2453.41|35
1642997750000|2022-01-24 04:15:50|2462.08|2453.38|2462.74|2454.04|2462.81|2454.11|2462.07|2453.37|35
1642997760000|2022-01-24 04:16:00|2462.73|2454.03|2463.43|2454.73|2464.18|2455.48|2462.47|2453.77|35
1642997770000|2022-01-24 04:16:10|2463.13|2454.43|2462.8|2454.1|2463.13|2454.43|2462.76|2454.06|32
1642997780000|2022-01-24 04:16:20|2462.77|2454.07|2464.25|2455.55|2464.26|2455.56|2462.48|2453.78|27
1642997790000|2022-01-24 04:16:30|2463.71|2455.01|2464.49|2455.79|2464.56|2455.86|2463.05|2454.35|30
1642997800000|2022-01-24 04:16:40|2464.35|2455.65|2464.56|2455.86|2465|2456.3|2463.93|2455.23|24
1642997810000|2022-01-24 04:16:50|2464.34|2455.64|2464.17|2455.47|2464.47|2455.77|2463.35|2454.65|32
1642997820000|2022-01-24 04:17:00|2463.78|2455.08|2464.83|2456.13|2464.85|2456.15|2463.57|2454.87|32
1642997830000|2022-01-24 04:17:10|2464.88|2456.18|2465.07|2456.37|2465.09|2456.39|2464.73|2456.03|28
1642997840000|2022-01-24 04:17:20|2465.09|2456.39|2464.73|2456.03|2465.36|2456.66|2464.73|2456.03|27
1642997850000|2022-01-24 04:17:30|2465.17|2456.47|2463.88|2455.18|2465.25|2456.55|2463.88|2455.18|32
1642997860000|2022-01-24 04:17:40|2463.94|2455.24|2463.98|2455.28|2464.15|2455.45|2463.65|2454.95|33
1642997870000|2022-01-24 04:17:50|2463.99|2455.29|2464.1|2455.4|2464.36|2455.66|2463.99|2455.29|30
1642997880000|2022-01-24 04:18:00|2464.03|2455.33|2463.96|2455.26|2464.18|2455.48|2463.88|2455.18|26
1642997890000|2022-01-24 04:18:10|2464.01|2455.31|2463.11|2454.41|2464.01|2455.31|2462.45|2453.75|35
1642997900000|2022-01-24 04:18:20|2462.95|2454.25|2463.16|2454.46|2463.39|2454.69|2462.67|2453.97|33
1642997910000|2022-01-24 04:18:30|2463.12|2454.42|2463.9|2455.2|2463.91|2455.21|2463.12|2454.42|36
1642997920000|2022-01-24 04:18:40|2463.79|2455.09|2464.41|2455.71|2465.24|2456.54|2463.79|2455.09|38
1642997930000|2022-01-24 04:18:50|2464.23|2455.53|2465.29|2456.59|2465.34|2456.64|2464.05|2455.35|27
1642997940000|2022-01-24 04:19:00|2465.31|2456.61|2464.99|2456.29|2466.32|2457.62|2464.05|2455.35|30
1642997950000|2022-01-24 04:19:10|2465.5|2456.8|2465.61|2456.91|2466.39|2457.69|2464.76|2456.06|36
1642997960000|2022-01-24 04:19:20|2465.6|2456.9|2465.73|2457.03|2466.42|2457.72|2465|2456.3|37
1642997970000|2022-01-24 04:19:30|2465.5|2456.8|2466.02|2457.32|2467.04|2458.34|2465.12|2456.42|35
1642997980000|2022-01-24 04:19:40|2465.86|2457.16|2467.21|2458.51|2467.73|2459.03|2465.86|2457.16|29
1642997990000|2022-01-24 04:19:50|2466.45|2457.75|2466.71|2458.01|2467.42|2458.72|2466.45|2457.75|21
1642998000000|2022-01-24 04:20:00|2466.84|2458.14|2467.9|2459.2|2468.08|2459.38|2466.71|2458.01|24
1642998010000|2022-01-24 04:20:10|2467.96|2459.26|2467.07|2458.37|2467.96|2459.26|2466.65|2457.95|23
1642998020000|2022-01-24 04:20:20|2467.08|2458.38|2467|2458.3|2467.21|2458.51|2466.6|2457.9|21
1642998030000|2022-01-24 04:20:30|2466.99|2458.29|2466.74|2458.04|2467.5|2458.8|2466.67|2457.97|28
1642998040000|2022-01-24 04:20:40|2467.2|2458.5|2467.26|2458.56|2467.82|2459.12|2466.93|2458.23|27
1642998050000|2022-01-24 04:20:50|2467.02|2458.32|2466.95|2458.25|2467.1|2458.4|2466.45|2457.75|25
1642998060000|2022-01-24 04:21:00|2466.82|2458.12|2466.79|2458.09|2467.15|2458.45|2466.56|2457.86|31
1642998070000|2022-01-24 04:21:10|2466.94|2458.24|2466.36|2457.66|2466.94|2458.24|2466.36|2457.66|27
1642998080000|2022-01-24 04:21:20|2466.53|2457.83|2466.27|2457.57|2466.53|2457.83|2466.27|2457.57|6
1642998090000|2022-01-24 04:21:30|2466.48|2457.78|2466.27|2457.57|2466.81|2458.11|2466.27|2457.57|6
1642998100000|2022-01-24 04:21:40|2466.86|2458.16|2466.9|2458.2|2467.49|2458.79|2466.27|2457.57|8
1642998110000|2022-01-24 04:21:50|2466.27|2457.57|2466.52|2457.82|2466.52|2457.82|2466.27|2457.57|8
1642998120000|2022-01-24 04:22:00|2466.9|2458.2|2466.27|2457.57|2466.9|2458.2|2466.27|2457.57|4
1642998130000|2022-01-24 04:22:10|2466.5|2457.8|2466.71|2458.01|2466.84|2458.14|2466.27|2457.57|26
1642998140000|2022-01-24 04:22:20|2466.4|2457.7|2465.39|2456.69|2466.97|2458.27|2465.27|2456.57|32
1642998150000|2022-01-24 04:22:30|2465.23|2456.53|2465.88|2457.18|2466.3|2457.6|2465.23|2456.53|30
1642998160000|2022-01-24 04:22:40|2465.96|2457.26|2465.95|2457.25|2466.16|2457.46|2465.88|2457.18|12
1642998170000|2022-01-24 04:22:50|2466.03|2457.33|2466.27|2457.57|2466.55|2457.85|2465.95|2457.25|10
1642998180000|2022-01-24 04:23:00|2466.71|2458.01|2465.41|2456.71|2466.76|2458.06|2465.24|2456.54|33
1642998190000|2022-01-24 04:23:10|2465.63|2456.93|2464.58|2455.88|2465.63|2456.93|2464.46|2455.76|28
1642998200000|2022-01-24 04:23:20|2464.68|2455.98|2464.21|2455.51|2464.95|2456.25|2464.16|2455.46|33
1642998210000|2022-01-24 04:23:30|2464.23|2455.53|2464.03|2455.33|2464.4|2455.7|2463.68|2454.98|30
1642998220000|2022-01-24 04:23:40|2463.94|2455.24|2464.82|2456.12|2464.82|2456.12|2463.87|2455.17|32
1642998230000|2022-01-24 04:23:50|2464.68|2455.98|2464.89|2456.19|2465.19|2456.49|2464.68|2455.98|37
1642998240000|2022-01-24 04:24:00|2465.26|2456.56|2464.86|2456.16|2465.28|2456.58|2464.52|2455.82|29
1642998250000|2022-01-24 04:24:10|2464.52|2455.82|2464.52|2455.82|2465.48|2456.78|2464.52|2455.82|30
1642998260000|2022-01-24 04:24:20|2465.03|2456.33|2464.83|2456.13|2465.09|2456.39|2464.42|2455.72|35
1642998270000|2022-01-24 04:24:30|2464.98|2456.28|2464.2|2455.5|2465.03|2456.33|2463.99|2455.29|32
1642998280000|2022-01-24 04:24:40|2464.11|2455.41|2463.41|2454.71|2464.42|2455.72|2463.37|2454.67|33
1642998290000|2022-01-24 04:24:50|2463.4|2454.7|2463.51|2454.81|2463.71|2455.01|2463.3|2454.6|33
1642998300000|2022-01-24 04:25:00|2463.57|2454.87|2465.71|2457.01|2466.1|2457.4|2463.26|2454.56|33
1642998310000|2022-01-24 04:25:10|2465.65|2456.95|2464.53|2455.83|2465.84|2457.14|2464.53|2455.83|28
1642998320000|2022-01-24 04:25:20|2464.67|2455.97|2464.21|2455.51|2464.67|2455.97|2464.2|2455.5|36
1642998330000|2022-01-24 04:25:30|2464.18|2455.48|2463.36|2454.66|2464.35|2455.65|2463.36|2454.66|36
1642998340000|2022-01-24 04:25:40|2463.35|2454.65|2462.77|2454.07|2463.36|2454.66|2462.61|2453.91|32
1642998350000|2022-01-24 04:25:50|2462.72|2454.02|2462.63|2453.93|2463.26|2454.56|2462.15|2453.45|30
1642998360000|2022-01-24 04:26:00|2462.46|2453.76|2461.86|2453.16|2462.63|2453.93|2460.86|2452.16|36
1642998370000|2022-01-24 04:26:10|2461.88|2453.18|2462.3|2453.6|2462.32|2453.62|2461.53|2452.83|36
1642998380000|2022-01-24 04:26:20|2462.03|2453.33|2460.74|2452.04|2462.06|2453.36|2460.74|2452.04|33
1642998390000|2022-01-24 04:26:30|2460.49|2451.79|2460.94|2452.24|2461.24|2452.54|2460.49|2451.79|27
1642998400000|2022-01-24 04:26:40|2460.8|2452.1|2462.14|2453.44|2462.4|2453.7|2460.8|2452.1|35
1642998410000|2022-01-24 04:26:50|2462.39|2453.69|2462.22|2453.52|2462.53|2453.83|2461.64|2452.94|25
1642998420000|2022-01-24 04:27:00|2462.23|2453.53|2461.74|2453.04|2462.29|2453.59|2461.69|2452.99|22
1642998430000|2022-01-24 04:27:10|2461.71|2453.01|2462.79|2454.09|2462.89|2454.19|2461.71|2453.01|18
1642998440000|2022-01-24 04:27:20|2462.88|2454.18|2463.46|2454.76|2463.46|2454.76|2462.88|2454.18|19
1642998450000|2022-01-24 04:27:30|2463.09|2454.39|2464.93|2456.23|2464.93|2456.23|2462.63|2453.93|21
1642998460000|2022-01-24 04:27:40|2464.41|2455.71|2464.93|2456.23|2464.97|2456.27|2463.74|2455.04|20
1642998470000|2022-01-24 04:27:50|2463.88|2455.18|2464.53|2455.83|2464.97|2456.27|2463.88|2455.18|10
1642998480000|2022-01-24 04:28:00|2464.8|2456.1|2463.89|2455.19|2465.15|2456.45|2463.86|2455.16|30
1642998490000|2022-01-24 04:28:10|2463.92|2455.22|2463.89|2455.19|2464.08|2455.38|2463.78|2455.08|32
1642998500000|2022-01-24 04:28:20|2464.09|2455.39|2462.55|2453.85|2464.09|2455.39|2461.82|2453.12|37
1642998510000|2022-01-24 04:28:30|2462.81|2454.11|2462.17|2453.47|2462.81|2454.11|2461.65|2452.95|35
1642998520000|2022-01-24 04:28:40|2462.15|2453.45|2461.65|2452.95|2462.38|2453.68|2461.65|2452.95|29
1642998530000|2022-01-24 04:28:50|2462.11|2453.41|2460.99|2452.29|2462.18|2453.48|2460.99|2452.29|25
1642998540000|2022-01-24 04:29:00|2461.67|2452.97|2461.92|2453.22|2462.1|2453.4|2460.99|2452.29|23
1642998550000|2022-01-24 04:29:10|2461.79|2453.09|2462.35|2453.65|2462.49|2453.79|2461.79|2453.09|24
1642998560000|2022-01-24 04:29:20|2462.34|2453.64|2462.5|2453.8|2462.5|2453.8|2461.81|2453.11|33
1642998570000|2022-01-24 04:29:30|2462.49|2453.79|2462.9|2454.2|2462.99|2454.29|2461.77|2453.07|35
1642998580000|2022-01-24 04:29:40|2463.01|2454.31|2463.43|2454.73|2463.43|2454.73|2462.9|2454.2|6
1642998590000|2022-01-24 04:29:50|2463.45|2454.75|2462.31|2453.61|2463.77|2455.07|2462.3|2453.6|25
1642998600000|2022-01-24 04:30:00|2462.48|2453.78|2460.87|2452.17|2462.48|2453.78|2460.41|2451.71|34
1642998610000|2022-01-24 04:30:10|2460.41|2451.71|2462.32|2453.62|2462.9|2454.2|2460.41|2451.71|37
1642998620000|2022-01-24 04:30:20|2462.88|2454.18|2462.91|2454.21|2463.71|2455.01|2462.25|2453.55|37
1642998630000|2022-01-24 04:30:30|2462.89|2454.19|2463.17|2454.47|2463.17|2454.47|2462.33|2453.63|34
1642998640000|2022-01-24 04:30:40|2463.23|2454.53|2463.83|2455.13|2464.48|2455.78|2462.94|2454.24|29
1642998650000|2022-01-24 04:30:50|2463.3|2454.6|2462.8|2454.1|2463.83|2455.13|2462.8|2454.1|22
1642998660000|2022-01-24 04:31:00|2463.05|2454.35|2463.62|2454.92|2464.32|2455.62|2462.8|2454.1|13
1642998670000|2022-01-24 04:31:10|2463.71|2455.01|2463.63|2454.93|2464.32|2455.62|2463.57|2454.87|12
1642998680000|2022-01-24 04:31:20|2464.36|2455.66|2464.85|2456.15|2464.85|2456.15|2463.58|2454.88|11
1642998690000|2022-01-24 04:31:30|2464.73|2456.03|2465.02|2456.32|2465.36|2456.66|2464.27|2455.57|24
1642998700000|2022-01-24 04:31:40|2465.16|2456.46|2463.87|2455.17|2465.16|2456.46|2463.48|2454.78|36
1642998710000|2022-01-24 04:31:50|2463.85|2455.15|2463.57|2454.87|2464.2|2455.5|2463.27|2454.57|33
1642998720000|2022-01-24 04:32:00|2463.23|2454.53|2462.62|2453.92|2463.74|2455.04|2462.11|2453.41|34
1642998730000|2022-01-24 04:32:10|2462.83|2454.13|2463.17|2454.47|2463.26|2454.56|2462.74|2454.04|33
1642998740000|2022-01-24 04:32:20|2463.21|2454.51|2463.53|2454.83|2463.61|2454.91|2462.83|2454.13|31
1642998750000|2022-01-24 04:32:30|2463.38|2454.68|2463.31|2454.61|2464.19|2455.49|2463.31|2454.61|28
1642998760000|2022-01-24 04:32:40|2463.39|2454.69|2461.9|2453.2|2463.41|2454.71|2461.9|2453.2|38
1642998770000|2022-01-24 04:32:50|2461.91|2453.21|2461.97|2453.27|2462.19|2453.49|2461.69|2452.99|35
1642998780000|2022-01-24 04:33:00|2461.98|2453.28|2461.29|2452.59|2461.98|2453.28|2460.99|2452.29|31
1642998790000|2022-01-24 04:33:10|2461.25|2452.55|2461.48|2452.78|2461.5|2452.8|2461.18|2452.48|36
1642998800000|2022-01-24 04:33:20|2461.35|2452.65|2460.33|2451.63|2461.88|2453.18|2460.21|2451.51|34
1642998810000|2022-01-24 04:33:30|2460.51|2451.81|2460.99|2452.29|2461.27|2452.57|2460.44|2451.74|35
1642998820000|2022-01-24 04:33:40|2461.16|2452.46|2461.01|2452.31|2461.16|2452.46|2460.62|2451.92|35
1642998830000|2022-01-24 04:33:50|2461.08|2452.38|2462.18|2453.48|2462.18|2453.48|2460.58|2451.88|30
1642998840000|2022-01-24 04:34:00|2461.66|2452.96|2463.18|2454.48|2463.19|2454.49|2461.63|2452.93|34
1642998850000|2022-01-24 04:34:10|2463.1|2454.4|2463.15|2454.45|2463.27|2454.57|2463|2454.3|30
1642998860000|2022-01-24 04:34:20|2463.14|2454.44|2463.19|2454.49|2463.56|2454.86|2462.76|2454.06|24
1642998870000|2022-01-24 04:34:30|2463.18|2454.48|2463.85|2455.15|2464.05|2455.35|2463.01|2454.31|29
1642998880000|2022-01-24 04:34:40|2463.82|2455.12|2463.86|2455.16|2463.93|2455.23|2463.43|2454.73|30
1642998890000|2022-01-24 04:34:50|2463.79|2455.09|2463.49|2454.79|2463.87|2455.17|2463.45|2454.75|22
1642998900000|2022-01-24 04:35:00|2463.66|2454.96|2464.63|2455.93|2464.7|2456|2463.49|2454.79|20
1642998910000|2022-01-24 04:35:10|2464.56|2455.86|2464.35|2455.65|2464.92|2456.22|2463.49|2454.79|16
1642998920000|2022-01-24 04:35:20|2464.4|2455.7|2464.34|2455.64|2465.95|2457.25|2464.34|2455.64|29
1642998930000|2022-01-24 04:35:30|2465.19|2456.49|2465.03|2456.33|2466.05|2457.35|2465.03|2456.33|8
1642998940000|2022-01-24 04:35:40|2464.75|2456.05|2466.19|2457.49|2466.26|2457.56|2464.71|2456.01|29
1642998950000|2022-01-24 04:35:50|2465.57|2456.87|2465.02|2456.32|2465.59|2456.89|2464.79|2456.09|20
1642998960000|2022-01-24 04:36:00|2464.99|2456.29|2466.51|2457.81|2466.75|2458.05|2464.99|2456.29|19
1642998970000|2022-01-24 04:36:10|2466.49|2457.79|2464.6|2455.9|2466.56|2457.86|2464.51|2455.81|39
1642998980000|2022-01-24 04:36:20|2464.42|2455.72|2463.27|2454.57|2464.42|2455.72|2462.67|2453.97|27
1642998990000|2022-01-24 04:36:30|2463.37|2454.67|2462.19|2453.49|2463.41|2454.71|2461.91|2453.21|27
1642999000000|2022-01-24 04:36:40|2461.5|2452.8|2460.65|2451.95|2462.38|2453.68|2460|2451.3|34
1642999010000|2022-01-24 04:36:50|2460.63|2451.93|2460.44|2451.74|2460.95|2452.25|2460.06|2451.36|28
1642999020000|2022-01-24 04:37:00|2460.64|2451.94|2460.71|2452.01|2460.85|2452.15|2460.07|2451.37|31
1642999030000|2022-01-24 04:37:10|2460.93|2452.23|2461.16|2452.46|2461.97|2453.27|2460.77|2452.07|38
1642999040000|2022-01-24 04:37:20|2461.13|2452.43|2460.15|2451.45|2461.18|2452.48|2460.03|2451.33|37
1642999050000|2022-01-24 04:37:30|2460.21|2451.51|2460.02|2451.32|2460.61|2451.91|2459.96|2451.26|30
1642999060000|2022-01-24 04:37:40|2460.14|2451.44|2462.13|2453.43|2462.13|2453.43|2459.99|2451.29|33
1642999070000|2022-01-24 04:37:50|2462.09|2453.39|2462.06|2453.36|2462.13|2453.43|2462.04|2453.34|8
1642999080000|2022-01-24 04:38:00|2462.12|2453.42|2461.1|2452.4|2462.12|2453.42|2461.07|2452.37|24
1642999090000|2022-01-24 04:38:10|2460.97|2452.27|2459.58|2450.88|2461.06|2452.36|2459.58|2450.88|33
1642999100000|2022-01-24 04:38:20|2459.44|2450.74|2458.92|2450.22|2459.73|2451.03|2458.92|2450.22|33
1642999110000|2022-01-24 04:38:30|2459.49|2450.79|2459.11|2450.41|2459.52|2450.82|2458.92|2450.22|27
1642999120000|2022-01-24 04:38:40|2459.1|2450.4|2459.02|2450.32|2459.36|2450.66|2458.97|2450.27|33
1642999130000|2022-01-24 04:38:50|2458.86|2450.16|2457.68|2448.98|2458.86|2450.16|2457.54|2448.84|33
1642999140000|2022-01-24 04:39:00|2457.9|2449.2|2456.48|2447.78|2458.49|2449.79|2456.4|2447.7|32
1642999150000|2022-01-24 04:39:10|2456.68|2447.98|2456.35|2447.65|2456.68|2447.98|2455.72|2447.02|35
1642999160000|2022-01-24 04:39:20|2456.2|2447.5|2454.79|2446.09|2456.2|2447.5|2454.78|2446.08|35
1642999170000|2022-01-24 04:39:30|2454.83|2446.13|2455.09|2446.39|2455.55|2446.85|2454.63|2445.93|36
1642999180000|2022-01-24 04:39:40|2455.19|2446.49|2455.17|2446.47|2455.51|2446.81|2454.77|2446.07|37
1642999190000|2022-01-24 04:39:50|2455.05|2446.35|2454.41|2445.71|2455.05|2446.35|2453.7|2445|32
1642999200000|2022-01-24 04:40:00|2454.42|2445.72|2454.46|2445.76|2454.64|2445.94|2454.14|2445.44|35
1642999210000|2022-01-24 04:40:10|2454.47|2445.77|2453.97|2445.27|2454.52|2445.82|2453.85|2445.15|36
1642999220000|2022-01-24 04:40:20|2453.98|2445.28|2453.68|2444.98|2454.39|2445.69|2453.64|2444.94|32
1642999230000|2022-01-24 04:40:30|2453.75|2445.05|2453.1|2444.4|2454.41|2445.71|2453.1|2444.4|34
1642999240000|2022-01-24 04:40:40|2453.07|2444.37|2451.52|2442.82|2454.2|2445.5|2451.51|2442.81|38
1642999250000|2022-01-24 04:40:50|2451.5|2442.8|2449.47|2440.77|2451.53|2442.83|2448.68|2439.98|37
1642999260000|2022-01-24 04:41:00|2449.4|2440.7|2449.76|2441.06|2449.84|2441.14|2449.33|2440.63|33
1642999270000|2022-01-24 04:41:10|2449.78|2441.08|2449.45|2440.75|2449.81|2441.11|2449.45|2440.75|26
1642999280000|2022-01-24 04:41:20|2449.46|2440.76|2449.43|2440.73|2449.55|2440.85|2448.83|2440.13|39
1642999290000|2022-01-24 04:41:30|2449.47|2440.77|2450.13|2441.43|2450.21|2441.51|2449.17|2440.47|39
1642999300000|2022-01-24 04:41:40|2450.09|2441.39|2449.53|2440.83|2450.09|2441.39|2449.48|2440.78|23
1642999310000|2022-01-24 04:41:50|2449.69|2440.99|2450|2441.3|2450.13|2441.43|2449.53|2440.83|30
1642999320000|2022-01-24 04:42:00|2449.88|2441.18|2450.34|2441.64|2450.57|2441.87|2449.88|2441.18|35
1642999330000|2022-01-24 04:42:10|2450.48|2441.78|2450.58|2441.88|2450.99|2442.29|2450.22|2441.52|23
1642999340000|2022-01-24 04:42:20|2450.5|2441.8|2449.68|2440.98|2451.35|2442.65|2449.65|2440.95|29
1642999350000|2022-01-24 04:42:30|2449.67|2440.97|2449.54|2440.84|2449.68|2440.98|2449.45|2440.75|27
1642999360000|2022-01-24 04:42:40|2449.53|2440.83|2448.72|2440.02|2449.58|2440.88|2448.72|2440.02|35
1642999370000|2022-01-24 04:42:50|2448.73|2440.03|2445.98|2437.28|2448.74|2440.04|2445.8|2437.1|35
1642999380000|2022-01-24 04:43:00|2445.97|2437.27|2446.64|2437.94|2446.9|2438.2|2445.97|2437.27|34
1642999390000|2022-01-24 04:43:10|2446.71|2438.01|2446.36|2437.66|2447.91|2439.21|2446.36|2437.66|39
1642999400000|2022-01-24 04:43:20|2446.34|2437.64|2445.37|2436.67|2446.34|2437.64|2444.8|2436.1|33
1642999410000|2022-01-24 04:43:30|2445.42|2436.72|2445.35|2436.65|2446.1|2437.4|2443.87|2435.17|34
1642999420000|2022-01-24 04:43:40|2445.43|2436.73|2446.21|2437.51|2446.21|2437.51|2445.29|2436.59|34
1642999430000|2022-01-24 04:43:50|2446.14|2437.44|2445.92|2437.22|2446.26|2437.56|2445.63|2436.93|27
1642999440000|2022-01-24 04:44:00|2445.83|2437.13|2446.84|2438.14|2447.34|2438.64|2445.83|2437.13|33
1642999450000|2022-01-24 04:44:10|2446.74|2438.04|2446.65|2437.95|2447.37|2438.67|2446.65|2437.95|36
1642999460000|2022-01-24 04:44:20|2446.98|2438.28|2447.71|2439.01|2447.71|2439.01|2446.7|2438|26
1642999470000|2022-01-24 04:44:30|2447.7|2439|2447.49|2438.79|2448.06|2439.36|2447.24|2438.54|30
1642999480000|2022-01-24 04:44:40|2447.9|2439.2|2446.34|2437.64|2447.93|2439.23|2446.34|2437.64|32
1642999490000|2022-01-24 04:44:50|2446.52|2437.82|2446.81|2438.11|2447.03|2438.33|2446.15|2437.45|34
1642999500000|2022-01-24 04:45:00|2446.51|2437.81|2446.27|2437.57|2446.76|2438.06|2445.49|2436.79|37
1642999510000|2022-01-24 04:45:10|2446.32|2437.62|2448.68|2439.98|2448.68|2439.98|2446.21|2437.51|32
1642999520000|2022-01-24 04:45:20|2447.35|2438.65|2449.6|2440.9|2449.6|2440.9|2447.35|2438.65|33
1642999530000|2022-01-24 04:45:30|2449.81|2441.11|2448.79|2440.09|2449.81|2441.11|2448.03|2439.33|37
1642999540000|2022-01-24 04:45:40|2447.92|2439.22|2448.28|2439.58|2449.13|2440.43|2447.92|2439.22|29
1642999550000|2022-01-24 04:45:50|2448.29|2439.59|2446.99|2438.29|2448.29|2439.59|2446.77|2438.07|35
1642999560000|2022-01-24 04:46:00|2446.89|2438.19|2446.27|2437.57|2447.27|2438.57|2446.04|2437.34|37
1642999570000|2022-01-24 04:46:10|2446.03|2437.33|2444.69|2435.99|2447|2438.3|2444.59|2435.89|38
1642999580000|2022-01-24 04:46:20|2444.3|2435.6|2443.91|2435.21|2444.9|2436.2|2443.08|2434.38|37
1642999590000|2022-01-24 04:46:30|2443.92|2435.22|2443.75|2435.05|2444.45|2435.75|2443.14|2434.44|39
1642999600000|2022-01-24 04:46:40|2443.79|2435.09|2443.43|2434.73|2444.21|2435.51|2443.43|2434.73|33
1642999610000|2022-01-24 04:46:50|2443.38|2434.68|2444.02|2435.32|2444.03|2435.33|2443.09|2434.39|37
1642999620000|2022-01-24 04:47:00|2443.94|2435.24|2444.05|2435.35|2444.26|2435.56|2443.7|2435|33
1642999630000|2022-01-24 04:47:10|2444.23|2435.53|2443.97|2435.27|2444.58|2435.88|2443.93|2435.23|32
1642999640000|2022-01-24 04:47:20|2444|2435.3|2443.74|2435.04|2444.11|2435.41|2443.65|2434.95|21
1642999650000|2022-01-24 04:47:30|2443.89|2435.19|2443.82|2435.12|2444.4|2435.7|2443.4|2434.7|22
1642999660000|2022-01-24 04:47:40|2443.94|2435.24|2443.19|2434.49|2444.81|2436.11|2443.05|2434.35|36
1642999670000|2022-01-24 04:47:50|2443.12|2434.42|2443.29|2434.59|2443.38|2434.68|2443|2434.3|34
1642999680000|2022-01-24 04:48:00|2443.26|2434.56|2443.72|2435.02|2444.22|2435.52|2443.26|2434.56|37
1642999690000|2022-01-24 04:48:10|2443.76|2435.06|2445.13|2436.43|2445.13|2436.43|2443.42|2434.72|34
1642999700000|2022-01-24 04:48:20|2445.05|2436.35|2445.43|2436.73|2445.64|2436.94|2444.25|2435.55|19
1642999710000|2022-01-24 04:48:30|2445.37|2436.67|2444.13|2435.43|2445.37|2436.67|2443.63|2434.93|36
1642999720000|2022-01-24 04:48:40|2444.14|2435.44|2444.23|2435.53|2444.4|2435.7|2443.21|2434.51|39
1642999730000|2022-01-24 04:48:50|2444.21|2435.51|2444.25|2435.55|2444.33|2435.63|2443.77|2435.07|35
1642999740000|2022-01-24 04:49:00|2444.26|2435.56|2444.06|2435.36|2444.4|2435.7|2444.06|2435.36|24
1642999750000|2022-01-24 04:49:10|2444.07|2435.37|2443.37|2434.67|2444.12|2435.42|2443.36|2434.66|31
1642999760000|2022-01-24 04:49:20|2443.36|2434.66|2440.65|2431.95|2443.49|2434.79|2440.62|2431.92|37
1642999770000|2022-01-24 04:49:30|2440.51|2431.81|2438.73|2430.03|2440.51|2431.81|2435.35|2426.65|39
1642999780000|2022-01-24 04:49:40|2438.6|2429.9|2436.62|2427.92|2438.75|2430.05|2436.19|2427.49|38
1642999790000|2022-01-24 04:49:50|2436.77|2428.07|2438.66|2429.96|2439.11|2430.41|2436.75|2428.05|35
1642999800000|2022-01-24 04:50:00|2438.79|2430.09|2437.18|2428.48|2438.94|2430.24|2436.48|2427.78|39
1642999810000|2022-01-24 04:50:10|2437.11|2428.41|2436.39|2427.69|2437.79|2429.09|2436.32|2427.62|39
1642999820000|2022-01-24 04:50:20|2436.24|2427.54|2437.21|2428.51|2437.21|2428.51|2435.41|2426.71|38
1642999830000|2022-01-24 04:50:30|2437.09|2428.39|2437.95|2429.25|2437.95|2429.25|2437.01|2428.31|37
1642999840000|2022-01-24 04:50:40|2437.97|2429.27|2437.83|2429.13|2438.1|2429.4|2437.68|2428.98|34
1642999850000|2022-01-24 04:50:50|2437.87|2429.17|2437.85|2429.15|2438.88|2430.18|2437.56|2428.86|38
1642999860000|2022-01-24 04:51:00|2438.78|2430.08|2437.73|2429.03|2439.17|2430.47|2436.95|2428.25|36
1642999870000|2022-01-24 04:51:10|2437.74|2429.04|2437.98|2429.28|2438.13|2429.43|2436.65|2427.95|38
1642999880000|2022-01-24 04:51:20|2437.74|2429.04|2435.78|2427.08|2437.94|2429.24|2435.54|2426.84|38
1642999890000|2022-01-24 04:51:30|2435.82|2427.12|2436.1|2427.4|2436.45|2427.75|2434.71|2426.01|40
1642999900000|2022-01-24 04:51:40|2436.45|2427.75|2436.2|2427.5|2436.47|2427.77|2434.68|2425.98|37
1642999910000|2022-01-24 04:51:50|2436.15|2427.45|2436.46|2427.76|2437.01|2428.31|2435.6|2426.9|36
1642999920000|2022-01-24 04:52:00|2436.4|2427.7|2437.68|2428.98|2437.68|2428.98|2435.91|2427.21|36
1642999930000|2022-01-24 04:52:10|2437.74|2429.04|2438.66|2429.96|2438.84|2430.14|2437.22|2428.52|33
1642999940000|2022-01-24 04:52:20|2438.35|2429.65|2440.18|2431.48|2440.18|2431.48|2437.34|2428.64|28
1642999950000|2022-01-24 04:52:30|2440.19|2431.49|2440.51|2431.81|2440.74|2432.04|2438.73|2430.03|35
1642999960000|2022-01-24 04:52:40|2440.28|2431.58|2439.3|2430.6|2440.4|2431.7|2438.67|2429.97|37
1642999970000|2022-01-24 04:52:50|2439.05|2430.35|2439.28|2430.58|2440.51|2431.81|2438.92|2430.22|36
1642999980000|2022-01-24 04:53:00|2439.48|2430.78|2440.35|2431.65|2441.08|2432.38|2439.03|2430.33|28
1642999990000|2022-01-24 04:53:10|2440.34|2431.64|2440.5|2431.8|2441.18|2432.48|2439.6|2430.9|33
1643000000000|2022-01-24 04:53:20|2440.52|2431.82|2439.54|2430.84|2440.52|2431.82|2439.39|2430.69|34
1643000010000|2022-01-24 04:53:30|2439.56|2430.86|2440.02|2431.32|2440.8|2432.1|2439.3|2430.6|38
1643000020000|2022-01-24 04:53:40|2439.97|2431.27|2439.11|2430.41|2440.37|2431.67|2438.84|2430.14|36
1643000030000|2022-01-24 04:53:50|2439.73|2431.03|2439.59|2430.89|2439.79|2431.09|2438.81|2430.11|34
1643000040000|2022-01-24 04:54:00|2439.83|2431.13|2439.98|2431.28|2440.13|2431.43|2439.02|2430.32|22
1643000050000|2022-01-24 04:54:10|2440.04|2431.34|2437.69|2428.99|2440.07|2431.37|2436.04|2427.34|29
1643000060000|2022-01-24 04:54:20|2437.61|2428.91|2438.84|2430.14|2438.97|2430.27|2437.61|2428.91|33
1643000070000|2022-01-24 04:54:30|2438.77|2430.07|2438.38|2429.68|2439.68|2430.98|2438.38|2429.68|30
1643000080000|2022-01-24 04:54:40|2438.66|2429.96|2440.01|2431.31|2440.01|2431.31|2438.38|2429.68|30
1643000090000|2022-01-24 04:54:50|2440.09|2431.39|2439.54|2430.84|2440.43|2431.73|2438.78|2430.08|23
1643000100000|2022-01-24 04:55:00|2439.82|2431.12|2440.31|2431.61|2441.66|2432.96|2439.82|2431.12|36
1643000110000|2022-01-24 04:55:10|2440.27|2431.57|2439.35|2430.65|2440.27|2431.57|2438.79|2430.09|32
1643000120000|2022-01-24 04:55:20|2438.82|2430.12|2438.85|2430.15|2439.94|2431.24|2438.24|2429.54|36
1643000130000|2022-01-24 04:55:30|2438.69|2429.99|2439.48|2430.78|2439.48|2430.78|2438.16|2429.46|37
1643000140000|2022-01-24 04:55:40|2439.45|2430.75|2439.76|2431.06|2439.97|2431.27|2438.98|2430.28|34
1643000150000|2022-01-24 04:55:50|2439.75|2431.05|2439.39|2430.69|2439.99|2431.29|2439.3|2430.6|31
1643000160000|2022-01-24 04:56:00|2439.62|2430.92|2439.42|2430.72|2439.87|2431.17|2439.11|2430.41|30
1643000170000|2022-01-24 04:56:10|2439.39|2430.69|2439.6|2430.9|2439.64|2430.94|2438.33|2429.63|38
1643000180000|2022-01-24 04:56:20|2439.69|2430.99|2439.39|2430.69|2440.1|2431.4|2438.67|2429.97|35
1643000190000|2022-01-24 04:56:30|2439.72|2431.02|2441.25|2432.55|2441.45|2432.75|2439.48|2430.78|28
1643000200000|2022-01-24 04:56:40|2441.42|2432.72|2440.54|2431.84|2441.42|2432.72|2439.71|2431.01|27
1643000210000|2022-01-24 04:56:50|2439.71|2431.01|2441.36|2432.66|2441.47|2432.77|2439.71|2431.01|23
1643000220000|2022-01-24 04:57:00|2441.37|2432.67|2440.74|2432.04|2441.61|2432.91|2440.35|2431.65|33
1643000230000|2022-01-24 04:57:10|2440.59|2431.89|2440.89|2432.19|2441.7|2433|2440.17|2431.47|31
1643000240000|2022-01-24 04:57:20|2440.91|2432.21|2441.18|2432.48|2441.42|2432.72|2439.71|2431.01|30
1643000250000|2022-01-24 04:57:30|2441.28|2432.58|2441.45|2432.75|2441.84|2433.14|2440.48|2431.78|27
1643000260000|2022-01-24 04:57:40|2441.37|2432.67|2441.43|2432.73|2441.51|2432.81|2440.64|2431.94|16
1643000270000|2022-01-24 04:57:50|2441.58|2432.88|2440.76|2432.06|2441.58|2432.88|2440.18|2431.48|22
1643000280000|2022-01-24 04:58:00|2440.15|2431.45|2441.22|2432.52|2442.04|2433.34|2440.15|2431.45|23
1643000290000|2022-01-24 04:58:10|2441.28|2432.58|2441.45|2432.75|2441.93|2433.23|2440.69|2431.99|27
1643000300000|2022-01-24 04:58:20|2441.42|2432.72|2441.17|2432.47|2442.36|2433.66|2440.88|2432.18|31
1643000310000|2022-01-24 04:58:30|2441.54|2432.84|2441.63|2432.93|2441.7|2433|2440.23|2431.53|24
1643000320000|2022-01-24 04:58:40|2441.61|2432.91|2441.52|2432.82|2442.1|2433.4|2440.01|2431.31|38
1643000330000|2022-01-24 04:58:50|2440.88|2432.18|2441.94|2433.24|2442.03|2433.33|2440.23|2431.53|32
1643000340000|2022-01-24 04:59:00|2441.9|2433.2|2443.39|2434.69|2443.55|2434.85|2441.22|2432.52|32
1643000350000|2022-01-24 04:59:10|2441.88|2433.18|2443.41|2434.71|2444.46|2435.76|2441.72|2433.02|29
1643000360000|2022-01-24 04:59:20|2443.43|2434.73|2444.18|2435.48|2444.29|2435.59|2443.43|2434.73|34
1643000370000|2022-01-24 04:59:30|2444.15|2435.45|2444.18|2435.48|2444.23|2435.53|2443.99|2435.29|29
1643000380000|2022-01-24 04:59:40|2444.19|2435.49|2444.12|2435.42|2444.28|2435.58|2443.92|2435.22|36
1643000390000|2022-01-24 04:59:50|2444.18|2435.48|2443.05|2434.35|2444.62|2435.92|2443.05|2434.35|28
1643000400000|2022-01-24 05:00:00|2443.8|2435.1|2442.77|2434.07|2444.3|2435.6|2442.47|2433.77|39
1643000410000|2022-01-24 05:00:10|2442.79|2434.09|2439.38|2430.68|2443.08|2434.38|2438.73|2430.03|38
1643000420000|2022-01-24 05:00:20|2438.99|2430.29|2440.66|2431.96|2440.89|2432.19|2438.99|2430.29|33
1643000430000|2022-01-24 05:00:30|2440.65|2431.95|2440|2431.3|2440.65|2431.95|2439.58|2430.88|33
1643000440000|2022-01-24 05:00:40|2440.1|2431.4|2440.68|2431.98|2441.49|2432.79|2439.81|2431.11|25
1643000450000|2022-01-24 05:00:50|2440.97|2432.27|2441.19|2432.49|2441.73|2433.03|2440.97|2432.27|25
1643000460000|2022-01-24 05:01:00|2440.99|2432.29|2438.96|2430.26|2440.99|2432.29|2438.04|2429.34|39
1643000470000|2022-01-24 05:01:10|2438.92|2430.22|2438.64|2429.94|2439|2430.3|2437.59|2428.89|27
1643000480000|2022-01-24 05:01:20|2438.17|2429.47|2438.55|2429.85|2438.67|2429.97|2437.59|2428.89|21
1643000490000|2022-01-24 05:01:30|2437.98|2429.28|2439.11|2430.41|2439.11|2430.41|2437.1|2428.4|34
1643000500000|2022-01-24 05:01:40|2439.13|2430.43|2439.06|2430.36|2439.3|2430.6|2438.93|2430.23|35
1643000510000|2022-01-24 05:01:50|2439.18|2430.48|2439.14|2430.44|2439.27|2430.57|2438.94|2430.24|33
1643000520000|2022-01-24 05:02:00|2439.04|2430.34|2440.5|2431.8|2440.68|2431.98|2438.54|2429.84|29
1643000530000|2022-01-24 05:02:10|2440.73|2432.03|2439.36|2430.66|2440.78|2432.08|2438.54|2429.84|32
1643000540000|2022-01-24 05:02:20|2439.29|2430.59|2437.97|2429.27|2439.4|2430.7|2437.95|2429.25|36
1643000550000|2022-01-24 05:02:30|2437.91|2429.21|2437.99|2429.29|2438.64|2429.94|2437.17|2428.47|33
1643000560000|2022-01-24 05:02:40|2438.39|2429.69|2438.51|2429.81|2439.09|2430.39|2437.95|2429.25|30
1643000570000|2022-01-24 05:02:50|2438.46|2429.76|2439.38|2430.68|2439.43|2430.73|2438.46|2429.76|27
1643000580000|2022-01-24 05:03:00|2439.45|2430.75|2438.91|2430.21|2439.52|2430.82|2438.22|2429.52|38
1643000590000|2022-01-24 05:03:10|2438.92|2430.22|2436.82|2428.12|2438.96|2430.26|2435.49|2426.79|37
1643000600000|2022-01-24 05:03:20|2436.4|2427.7|2429.82|2421.12|2436.77|2428.07|2429.82|2421.12|34
1643000610000|2022-01-24 05:03:30|2429.66|2420.96|2430.08|2421.38|2431.89|2423.19|2426.52|2417.82|39
1643000620000|2022-01-24 05:03:40|2430.12|2421.42|2429.42|2420.72|2430.17|2421.47|2428.6|2419.9|36
1643000630000|2022-01-24 05:03:50|2429.44|2420.74|2429.96|2421.26|2430.14|2421.44|2428.03|2419.33|34
1643000640000|2022-01-24 05:04:00|2429.76|2421.06|2427.67|2418.97|2430.54|2421.84|2427.67|2418.97|39
1643000650000|2022-01-24 05:04:10|2427.69|2418.99|2430.29|2421.59|2430.29|2421.59|2427.69|2418.99|36
1643000660000|2022-01-24 05:04:20|2430.33|2421.63|2430.76|2422.06|2430.76|2422.06|2428.35|2419.65|36
1643000670000|2022-01-24 05:04:30|2430.63|2421.93|2429.74|2421.04|2431.45|2422.75|2429.45|2420.75|33
1643000680000|2022-01-24 05:04:40|2429.94|2421.24|2429.07|2420.37|2430.23|2421.53|2428.53|2419.83|33
1643000690000|2022-01-24 05:04:50|2429.3|2420.6|2429.58|2420.88|2429.58|2420.88|2428.57|2419.87|35
1643000700000|2022-01-24 05:05:00|2429.71|2421.01|2430.3|2421.6|2430.32|2421.62|2428.85|2420.15|26
1643000710000|2022-01-24 05:05:10|2430.21|2421.51|2429.98|2421.28|2430.21|2421.51|2428.66|2419.96|35
1643000720000|2022-01-24 05:05:20|2430.08|2421.38|2430.22|2421.52|2430.22|2421.52|2429.55|2420.85|33
1643000730000|2022-01-24 05:05:30|2430.27|2421.57|2430.09|2421.39|2430.27|2421.57|2428.86|2420.16|32
1643000740000|2022-01-24 05:05:40|2429.75|2421.05|2428.53|2419.83|2429.95|2421.25|2428.39|2419.69|34
1643000750000|2022-01-24 05:05:50|2428.49|2419.79|2428.68|2419.98|2428.68|2419.98|2428.31|2419.61|31
1643000760000|2022-01-24 05:06:00|2428.72|2420.02|2429.52|2420.82|2429.89|2421.19|2428.56|2419.86|35
1643000770000|2022-01-24 05:06:10|2429.53|2420.83|2429.92|2421.22|2430.61|2421.91|2428.86|2420.16|38
1643000780000|2022-01-24 05:06:20|2429.91|2421.21|2430.54|2421.84|2430.62|2421.92|2428.86|2420.16|38
1643000790000|2022-01-24 05:06:30|2430.5|2421.8|2431.02|2422.32|2431.02|2422.32|2429.91|2421.21|31
1643000800000|2022-01-24 05:06:40|2431.01|2422.31|2430.99|2422.29|2431.15|2422.45|2429.91|2421.21|36
1643000810000|2022-01-24 05:06:50|2431.13|2422.43|2431.63|2422.93|2431.63|2422.93|2430.13|2421.43|34
1643000820000|2022-01-24 05:07:00|2431.67|2422.97|2431.88|2423.18|2432.24|2423.54|2430.68|2421.98|32
1643000830000|2022-01-24 05:07:10|2431.98|2423.28|2431.76|2423.06|2431.98|2423.28|2431.32|2422.62|34
1643000840000|2022-01-24 05:07:20|2431.74|2423.04|2430.63|2421.93|2431.74|2423.04|2429.91|2421.21|38
1643000850000|2022-01-24 05:07:30|2430.61|2421.91|2430.1|2421.4|2430.61|2421.91|2429.61|2420.91|37
1643000860000|2022-01-24 05:07:40|2430.22|2421.52|2429.54|2420.84|2430.23|2421.53|2428.94|2420.24|33
1643000870000|2022-01-24 05:07:50|2429.51|2420.81|2430.35|2421.65|2430.6|2421.9|2428.95|2420.25|40
1643000880000|2022-01-24 05:08:00|2430.38|2421.68|2430.43|2421.73|2430.68|2421.98|2430.04|2421.34|33
1643000890000|2022-01-24 05:08:10|2430.41|2421.71|2430.95|2422.25|2431.17|2422.47|2430|2421.3|32
1643000900000|2022-01-24 05:08:20|2431.04|2422.34|2432.13|2423.43|2432.24|2423.54|2431.04|2422.34|28
1643000910000|2022-01-24 05:08:30|2431.84|2423.14|2432.65|2423.95|2432.65|2423.95|2431.67|2422.97|26
1643000920000|2022-01-24 05:08:40|2432.59|2423.89|2427.88|2419.18|2432.6|2423.9|2427.28|2418.58|38
1643000930000|2022-01-24 05:08:50|2427.75|2419.05|2430.04|2421.34|2430.35|2421.65|2427.28|2418.58|30
1643000940000|2022-01-24 05:09:00|2430.09|2421.39|2431.7|2423|2431.71|2423.01|2429.6|2420.9|39
1643000950000|2022-01-24 05:09:10|2431.69|2422.99|2431.87|2423.17|2432.11|2423.41|2431.21|2422.51|27
1643000960000|2022-01-24 05:09:20|2432.32|2423.62|2432.63|2423.93|2432.63|2423.93|2431.74|2423.04|25
1643000970000|2022-01-24 05:09:30|2432.45|2423.75|2433.02|2424.32|2433.02|2424.32|2431.64|2422.94|28
1643000980000|2022-01-24 05:09:40|2432.89|2424.19|2433.48|2424.78|2433.72|2425.02|2432.84|2424.14|32
1643000990000|2022-01-24 05:09:50|2433.49|2424.79|2433.75|2425.05|2433.75|2425.05|2432.55|2423.85|33
1643001000000|2022-01-24 05:10:00|2433.64|2424.94|2433.97|2425.27|2434.43|2425.73|2433.52|2424.82|32
1643001010000|2022-01-24 05:10:10|2433.8|2425.1|2434|2425.3|2434.42|2425.72|2433.56|2424.86|35
1643001020000|2022-01-24 05:10:20|2433.89|2425.19|2434.56|2425.86|2434.56|2425.86|2433.57|2424.87|23
1643001030000|2022-01-24 05:10:30|2434.38|2425.68|2434.05|2425.35|2434.66|2425.96|2433.83|2425.13|31
1643001040000|2022-01-24 05:10:40|2434.17|2425.47|2433.8|2425.1|2434.17|2425.47|2433.26|2424.56|32
1643001050000|2022-01-24 05:10:50|2433.77|2425.07|2434.32|2425.62|2434.32|2425.62|2433.26|2424.56|32
1643001060000|2022-01-24 05:11:00|2434.33|2425.63|2434.21|2425.51|2434.44|2425.74|2433.91|2425.21|35
1643001070000|2022-01-24 05:11:10|2434.31|2425.61|2434.66|2425.96|2434.93|2426.23|2433.62|2424.92|31
1643001080000|2022-01-24 05:11:20|2433.98|2425.28|2433.95|2425.25|2434.81|2426.11|2433.83|2425.13|31
1643001090000|2022-01-24 05:11:30|2434.08|2425.38|2434.5|2425.8|2434.5|2425.8|2433.87|2425.17|24
1643001100000|2022-01-24 05:11:40|2433.98|2425.28|2433.98|2425.28|2435.15|2426.45|2433.98|2425.28|28
1643001110000|2022-01-24 05:11:50|2434.35|2425.65|2434.05|2425.35|2434.69|2425.99|2433.96|2425.26|33
1643001120000|2022-01-24 05:12:00|2434.31|2425.61|2433.26|2424.56|2434.82|2426.12|2433|2424.3|37
1643001130000|2022-01-24 05:12:10|2433.21|2424.51|2432.07|2423.37|2433.38|2424.68|2431.96|2423.26|39
1643001140000|2022-01-24 05:12:20|2432.08|2423.38|2431.03|2422.33|2432.2|2423.5|2430.96|2422.26|35
1643001150000|2022-01-24 05:12:30|2431.24|2422.54|2434.33|2425.63|2434.33|2425.63|2431.24|2422.54|37
1643001160000|2022-01-24 05:12:40|2434.16|2425.46|2433.34|2424.64|2434.31|2425.61|2433.12|2424.42|35
1643001170000|2022-01-24 05:12:50|2433.11|2424.41|2434.19|2425.49|2434.19|2425.49|2433.11|2424.41|32
1643001180000|2022-01-24 05:13:00|2434.24|2425.54|2433.91|2425.21|2434.37|2425.67|2433.91|2425.21|17
1643001190000|2022-01-24 05:13:10|2434.02|2425.32|2434|2425.3|2434.52|2425.82|2433.79|2425.09|27
1643001200000|2022-01-24 05:13:20|2433.9|2425.2|2433.58|2424.88|2434.42|2425.72|2433.3|2424.6|33
1643001210000|2022-01-24 05:13:30|2433.31|2424.61|2433.86|2425.16|2433.86|2425.16|2432.73|2424.03|33
1643001220000|2022-01-24 05:13:40|2433.77|2425.07|2431.94|2423.24|2433.77|2425.07|2431.94|2423.24|38
1643001230000|2022-01-24 05:13:50|2431.96|2423.26|2433.02|2424.32|2433.02|2424.32|2430.97|2422.27|39
1643001240000|2022-01-24 05:14:00|2432.81|2424.11|2432.76|2424.06|2433.71|2425.01|2432.62|2423.92|35
1643001250000|2022-01-24 05:14:10|2433.18|2424.48|2432.94|2424.24|2433.53|2424.83|2432.69|2423.99|30
1643001260000|2022-01-24 05:14:20|2432.95|2424.25|2433.24|2424.54|2433.36|2424.66|2432.82|2424.12|37
1643001270000|2022-01-24 05:14:30|2433.08|2424.38|2433.3|2424.6|2433.35|2424.65|2432.92|2424.22|38
1643001280000|2022-01-24 05:14:40|2433.29|2424.59|2432.91|2424.21|2433.57|2424.87|2432.91|2424.21|25
1643001290000|2022-01-24 05:14:50|2433.2|2424.5|2432.91|2424.21|2433.47|2424.77|2432.91|2424.21|20
1643001300000|2022-01-24 05:15:00|2433.42|2424.72|2433.48|2424.78|2433.71|2425.01|2432.44|2423.74|25
1643001310000|2022-01-24 05:15:10|2433.51|2424.81|2433.56|2424.86|2433.56|2424.86|2433.19|2424.49|27
1643001320000|2022-01-24 05:15:20|2433.77|2425.07|2434.53|2425.83|2434.83|2426.13|2433.3|2424.6|35
1643001330000|2022-01-24 05:15:30|2434.32|2425.62|2434.71|2426.01|2434.83|2426.13|2433.35|2424.65|26
1643001340000|2022-01-24 05:15:40|2434.83|2426.13|2434.08|2425.38|2435.22|2426.52|2433.69|2424.99|31
1643001350000|2022-01-24 05:15:50|2434.63|2425.93|2435.5|2426.8|2436.03|2427.33|2434.48|2425.78|29
1643001360000|2022-01-24 05:16:00|2435.62|2426.92|2435.88|2427.18|2436.06|2427.36|2435.19|2426.49|35
1643001370000|2022-01-24 05:16:10|2435.23|2426.53|2436.5|2427.8|2436.5|2427.8|2435.07|2426.37|28
1643001380000|2022-01-24 05:16:20|2436.58|2427.88|2437.19|2428.49|2438.19|2429.49|2436.58|2427.88|25
1643001390000|2022-01-24 05:16:30|2437.08|2428.38|2438.26|2429.56|2438.89|2430.19|2437.07|2428.37|34
1643001400000|2022-01-24 05:16:40|2438.31|2429.61|2438.7|2430|2438.76|2430.06|2437.78|2429.08|33
1643001410000|2022-01-24 05:16:50|2438.41|2429.71|2440.49|2431.79|2440.98|2432.28|2438.41|2429.71|36
1643001420000|2022-01-24 05:17:00|2439.91|2431.21|2439.14|2430.44|2440.15|2431.45|2438.99|2430.29|31
1643001430000|2022-01-24 05:17:10|2439.4|2430.7|2437.2|2428.5|2439.41|2430.71|2436.85|2428.15|38
1643001440000|2022-01-24 05:17:20|2437.11|2428.41|2436.52|2427.82|2437.87|2429.17|2436.52|2427.82|37
1643001450000|2022-01-24 05:17:30|2436.67|2427.97|2437.06|2428.36|2437.25|2428.55|2436.15|2427.45|38
1643001460000|2022-01-24 05:17:40|2437|2428.3|2438.53|2429.83|2438.53|2429.83|2437|2428.3|34
1643001470000|2022-01-24 05:17:50|2438.52|2429.82|2438.6|2429.9|2438.75|2430.05|2438.08|2429.38|33
1643001480000|2022-01-24 05:18:00|2438.48|2429.78|2437.71|2429.01|2438.52|2429.82|2437.42|2428.72|34
1643001490000|2022-01-24 05:18:10|2437.73|2429.03|2437.11|2428.41|2437.73|2429.03|2436.06|2427.36|38
1643001500000|2022-01-24 05:18:20|2437.1|2428.4|2438.67|2429.97|2438.67|2429.97|2437.1|2428.4|30
1643001510000|2022-01-24 05:18:30|2438.68|2429.98|2438.89|2430.19|2439.23|2430.53|2438.55|2429.85|34
1643001520000|2022-01-24 05:18:40|2438.88|2430.18|2439.61|2430.91|2439.98|2431.28|2438.88|2430.18|30
1643001530000|2022-01-24 05:18:50|2439.71|2431.01|2440.78|2432.08|2440.78|2432.08|2439.34|2430.64|32
1643001540000|2022-01-24 05:19:00|2440.79|2432.09|2440.26|2431.56|2441|2432.3|2439.85|2431.15|15
1643001550000|2022-01-24 05:19:10|2440.23|2431.53|2440.43|2431.73|2440.95|2432.25|2439.67|2430.97|23
1643001560000|2022-01-24 05:19:20|2440.9|2432.2|2440.97|2432.27|2441.03|2432.33|2440.22|2431.52|26
1643001570000|2022-01-24 05:19:30|2440.98|2432.28|2439.73|2431.03|2440.98|2432.28|2439.33|2430.63|22
1643001580000|2022-01-24 05:19:40|2439.72|2431.02|2439.99|2431.29|2440.42|2431.72|2439.59|2430.89|36
1643001590000|2022-01-24 05:19:50|2440.04|2431.34|2439.9|2431.2|2440.46|2431.76|2439.32|2430.62|37
1643001600000|2022-01-24 05:20:00|2440|2431.3|2439.84|2431.14|2440.22|2431.52|2439.54|2430.84|34
1643001610000|2022-01-24 05:20:10|2440.05|2431.35|2439.76|2431.06|2440.49|2431.79|2439.67|2430.97|34
1643001620000|2022-01-24 05:20:20|2439.83|2431.13|2439.24|2430.54|2440.35|2431.65|2439.24|2430.54|37
1643001630000|2022-01-24 05:20:30|2439.46|2430.76|2439.98|2431.28|2440.01|2431.31|2439.2|2430.5|31
1643001640000|2022-01-24 05:20:40|2439.94|2431.24|2439.97|2431.27|2440.03|2431.33|2439.26|2430.56|24
1643001650000|2022-01-24 05:20:50|2439.96|2431.26|2439.27|2430.57|2439.96|2431.26|2439.27|2430.57|17
1643001660000|2022-01-24 05:21:00|2439.88|2431.18|2439.17|2430.47|2440.41|2431.71|2439.06|2430.36|25
1643001670000|2022-01-24 05:21:10|2439.32|2430.62|2437.28|2428.58|2439.46|2430.76|2437.28|2428.58|31
1643001680000|2022-01-24 05:21:20|2437.3|2428.6|2436.48|2427.78|2438.5|2429.8|2436.43|2427.73|33
1643001690000|2022-01-24 05:21:30|2436.6|2427.9|2436.18|2427.48|2436.73|2428.03|2436.15|2427.45|34
1643001700000|2022-01-24 05:21:40|2436.16|2427.46|2435.47|2426.77|2436.21|2427.51|2435|2426.3|38
1643001710000|2022-01-24 05:21:50|2435.63|2426.93|2435.34|2426.64|2435.74|2427.04|2434.96|2426.26|34
1643001720000|2022-01-24 05:22:00|2435.25|2426.55|2434.99|2426.29|2435.38|2426.68|2434.88|2426.18|29
1643001730000|2022-01-24 05:22:10|2435|2426.3|2434.91|2426.21|2435.23|2426.53|2434.91|2426.21|37
1643001740000|2022-01-24 05:22:20|2435.04|2426.34|2434.43|2425.73|2435.04|2426.34|2434.24|2425.54|33
1643001750000|2022-01-24 05:22:30|2434.4|2425.7|2434|2425.3|2434.69|2425.99|2433.78|2425.08|33
1643001760000|2022-01-24 05:22:40|2434.01|2425.31|2433.82|2425.12|2434.47|2425.77|2433.63|2424.93|36
1643001770000|2022-01-24 05:22:50|2433.81|2425.11|2433.62|2424.92|2434.01|2425.31|2433.31|2424.61|37
1643001780000|2022-01-24 05:23:00|2433.6|2424.9|2433.68|2424.98|2433.84|2425.14|2433.6|2424.9|36
1643001790000|2022-01-24 05:23:10|2433.69|2424.99|2434.91|2426.21|2435.12|2426.42|2433.62|2424.92|37
1643001800000|2022-01-24 05:23:20|2434.96|2426.26|2436.48|2427.78|2436.48|2427.78|2433.78|2425.08|27
1643001810000|2022-01-24 05:23:30|2436.63|2427.93|2435.53|2426.83|2437.34|2428.64|2435.16|2426.46|33
1643001820000|2022-01-24 05:23:40|2435.52|2426.82|2435.6|2426.9|2435.82|2427.12|2434.98|2426.28|33
1643001830000|2022-01-24 05:23:50|2435.59|2426.89|2435.88|2427.18|2435.88|2427.18|2434.99|2426.29|27
1643001840000|2022-01-24 05:24:00|2434.99|2426.29|2436.23|2427.53|2436.23|2427.53|2434.99|2426.29|18
1643001850000|2022-01-24 05:24:10|2436.7|2428|2435.95|2427.25|2436.89|2428.19|2435.58|2426.88|27
1643001860000|2022-01-24 05:24:20|2436.52|2427.82|2435.59|2426.89|2436.54|2427.84|2435.56|2426.86|18
1643001870000|2022-01-24 05:24:30|2435.77|2427.07|2437.67|2428.97|2437.7|2429|2435.59|2426.89|34
1643001880000|2022-01-24 05:24:40|2437.69|2428.99|2438.53|2429.83|2438.53|2429.83|2437.69|2428.99|24
1643001890000|2022-01-24 05:24:50|2438.54|2429.84|2437.81|2429.11|2438.77|2430.07|2437.81|2429.11|20
1643001900000|2022-01-24 05:25:00|2438.18|2429.48|2437.71|2429.01|2438.35|2429.65|2437.41|2428.71|31
1643001910000|2022-01-24 05:25:10|2437.66|2428.96|2436.83|2428.13|2438.11|2429.41|2436.83|2428.13|35
1643001920000|2022-01-24 05:25:20|2436.85|2428.15|2436.53|2427.83|2437|2428.3|2436.37|2427.67|36
1643001930000|2022-01-24 05:25:30|2436.57|2427.87|2436.26|2427.56|2436.84|2428.14|2436.11|2427.41|38
1643001940000|2022-01-24 05:25:40|2436.15|2427.45|2436.65|2427.95|2436.65|2427.95|2435.96|2427.26|34
1643001950000|2022-01-24 05:25:50|2436.59|2427.89|2436.81|2428.11|2436.81|2428.11|2436.11|2427.41|30
1643001960000|2022-01-24 05:26:00|2436.83|2428.13|2436.02|2427.32|2437.52|2428.82|2435.85|2427.15|32
1643001970000|2022-01-24 05:26:10|2436.01|2427.31|2436|2427.3|2436.09|2427.39|2435.74|2427.04|28
1643001980000|2022-01-24 05:26:20|2436.01|2427.31|2435.97|2427.27|2436.09|2427.39|2435.8|2427.1|24
1643001990000|2022-01-24 05:26:30|2436.02|2427.32|2435.06|2426.36|2436.02|2427.32|2434.94|2426.24|36
1643002000000|2022-01-24 05:26:40|2435.07|2426.37|2434.44|2425.74|2435.17|2426.47|2434.07|2425.37|34
1643002010000|2022-01-24 05:26:50|2434.47|2425.77|2434.94|2426.24|2434.94|2426.24|2434.09|2425.39|31
1643002020000|2022-01-24 05:27:00|2434.95|2426.25|2435.41|2426.71|2436.83|2428.13|2434.79|2426.09|26
1643002030000|2022-01-24 05:27:10|2435.24|2426.54|2436.49|2427.79|2436.49|2427.79|2435.24|2426.54|29
1643002040000|2022-01-24 05:27:20|2436.38|2427.68|2435.89|2427.19|2436.39|2427.69|2435.21|2426.51|12
1643002050000|2022-01-24 05:27:30|2436.21|2427.51|2435.93|2427.23|2436.94|2428.24|2435.33|2426.63|32
1643002060000|2022-01-24 05:27:40|2435.94|2427.24|2436.09|2427.39|2437.01|2428.31|2435.66|2426.96|23
1643002070000|2022-01-24 05:27:50|2436.44|2427.74|2435.31|2426.61|2436.91|2428.21|2435.31|2426.61|21
1643002080000|2022-01-24 05:28:00|2435.39|2426.69|2435.97|2427.27|2436.33|2427.63|2434.85|2426.15|38
1643002090000|2022-01-24 05:28:10|2436.09|2427.39|2435.98|2427.28|2436.98|2428.28|2435.27|2426.57|25
1643002100000|2022-01-24 05:28:20|2435.86|2427.16|2435.83|2427.13|2436.03|2427.33|2435.83|2427.13|33
1643002110000|2022-01-24 05:28:30|2435.82|2427.12|2436.1|2427.4|2436.56|2427.86|2435.45|2426.75|33
1643002120000|2022-01-24 05:28:40|2436.14|2427.44|2436.55|2427.85|2436.55|2427.85|2435.72|2427.02|31
1643002130000|2022-01-24 05:28:50|2436.04|2427.34|2434.75|2426.05|2436.5|2427.8|2434.75|2426.05|30
1643002140000|2022-01-24 05:29:00|2434.79|2426.09|2435.14|2426.44|2435.71|2427.01|2434.73|2426.03|33
1643002150000|2022-01-24 05:29:10|2435.18|2426.48|2433.38|2424.68|2435.6|2426.9|2433.38|2424.68|34
1643002160000|2022-01-24 05:29:20|2433.5|2424.8|2432.96|2424.26|2433.66|2424.96|2432.84|2424.14|33
1643002170000|2022-01-24 05:29:30|2432.81|2424.11|2430.69|2421.99|2432.98|2424.28|2430.69|2421.99|38
1643002180000|2022-01-24 05:29:40|2430.82|2422.12|2431.06|2422.36|2431.65|2422.95|2429.69|2420.99|37
1643002190000|2022-01-24 05:29:50|2431.52|2422.82|2431.92|2423.22|2431.99|2423.29|2431.13|2422.43|38
1643002200000|2022-01-24 05:30:00|2431.94|2423.24|2432|2423.3|2432.74|2424.04|2430.82|2422.12|36
1643002210000|2022-01-24 05:30:10|2432.15|2423.45|2433.23|2424.53|2434.37|2425.67|2432.06|2423.36|37
1643002220000|2022-01-24 05:30:20|2433.4|2424.7|2435.86|2427.16|2436.06|2427.36|2433.04|2424.34|36
1643002230000|2022-01-24 05:30:30|2435.56|2426.86|2434.46|2425.76|2436.7|2428|2434.46|2425.76|37
1643002240000|2022-01-24 05:30:40|2435.13|2426.43|2434.17|2425.47|2435.13|2426.43|2433.47|2424.77|40
1643002250000|2022-01-24 05:30:50|2434.23|2425.53|2434.91|2426.21|2435.14|2426.44|2433.81|2425.11|36
1643002260000|2022-01-24 05:31:00|2434.89|2426.19|2434.65|2425.95|2436.04|2427.34|2434.42|2425.72|39
1643002270000|2022-01-24 05:31:10|2435.01|2426.31|2436|2427.3|2436|2427.3|2435.01|2426.31|29
1643002280000|2022-01-24 05:31:20|2435.97|2427.27|2435.33|2426.63|2436.67|2427.97|2435.14|2426.44|24
1643002290000|2022-01-24 05:31:30|2435.47|2426.77|2436.17|2427.47|2436.94|2428.24|2435.47|2426.77|33
1643002300000|2022-01-24 05:31:40|2436.3|2427.6|2434.66|2425.96|2436.59|2427.89|2434.66|2425.96|32
1643002310000|2022-01-24 05:31:50|2435.3|2426.6|2434.19|2425.49|2435.73|2427.03|2434.19|2425.49|37
1643002320000|2022-01-24 05:32:00|2434.49|2425.79|2433.71|2425.01|2434.49|2425.79|2433.63|2424.93|30
1643002330000|2022-01-24 05:32:10|2433.68|2424.98|2432.97|2424.27|2433.69|2424.99|2432.13|2423.43|34
1643002340000|2022-01-24 05:32:20|2432.96|2424.26|2433.88|2425.18|2434.32|2425.62|2432.84|2424.14|37
1643002350000|2022-01-24 05:32:30|2433.67|2424.97|2432.96|2424.26|2434.9|2426.2|2432.87|2424.17|35
1643002360000|2022-01-24 05:32:40|2432.97|2424.27|2432.61|2423.91|2433.66|2424.96|2432.61|2423.91|33
1643002370000|2022-01-24 05:32:50|2432.65|2423.95|2431.16|2422.46|2433.68|2424.98|2431.04|2422.34|32
1643002380000|2022-01-24 05:33:00|2431.38|2422.68|2432.46|2423.76|2432.73|2424.03|2431.27|2422.57|35
1643002390000|2022-01-24 05:33:10|2432.55|2423.85|2433.53|2424.83|2433.53|2424.83|2432.21|2423.51|35
1643002400000|2022-01-24 05:33:20|2433.05|2424.35|2432.26|2423.56|2433.53|2424.83|2432.15|2423.45|33
1643002410000|2022-01-24 05:33:30|2432.47|2423.77|2431.94|2423.24|2432.68|2423.98|2431.52|2422.82|29
1643002420000|2022-01-24 05:33:40|2431.85|2423.15|2430.96|2422.26|2432.23|2423.53|2430.74|2422.04|38
1643002430000|2022-01-24 05:33:50|2431.17|2422.47|2430.47|2421.77|2432|2423.3|2430.28|2421.58|39
1643002440000|2022-01-24 05:34:00|2430.76|2422.06|2429.17|2420.47|2431.17|2422.47|2427.92|2419.22|35
1643002450000|2022-01-24 05:34:10|2428.69|2419.99|2429.35|2420.65|2430.17|2421.47|2428.24|2419.54|39
1643002460000|2022-01-24 05:34:20|2429.31|2420.61|2426.84|2418.14|2429.89|2421.19|2426.84|2418.14|37
1643002470000|2022-01-24 05:34:30|2426.81|2418.11|2428.04|2419.34|2428.05|2419.35|2426.6|2417.9|38
1643002480000|2022-01-24 05:34:40|2428|2419.3|2428.24|2419.54|2429.35|2420.65|2427.8|2419.1|30
1643002490000|2022-01-24 05:34:50|2428.21|2419.51|2429.03|2420.33|2429.6|2420.9|2428.08|2419.38|30
1643002500000|2022-01-24 05:35:00|2428.95|2420.25|2428.39|2419.69|2429.5|2420.8|2428.04|2419.34|37
1643002510000|2022-01-24 05:35:10|2428.64|2419.94|2427.06|2418.36|2428.78|2420.08|2426.68|2417.98|33
1643002520000|2022-01-24 05:35:20|2426.96|2418.26|2426.24|2417.54|2427.05|2418.35|2426.14|2417.44|33
1643002530000|2022-01-24 05:35:30|2426.15|2417.45|2428.2|2419.5|2428.43|2419.73|2425.55|2416.85|37
1643002540000|2022-01-24 05:35:40|2428.17|2419.47|2429.08|2420.38|2429.08|2420.38|2428.13|2419.43|36
1643002550000|2022-01-24 05:35:50|2429.16|2420.46|2429.93|2421.23|2429.93|2421.23|2429.08|2420.38|26
1643002560000|2022-01-24 05:36:00|2429.94|2421.24|2429.31|2420.61|2429.94|2421.24|2429.14|2420.44|29
1643002570000|2022-01-24 05:36:10|2429.29|2420.59|2430.15|2421.45|2430.15|2421.45|2429.2|2420.5|17
1643002580000|2022-01-24 05:36:20|2430.14|2421.44|2431.79|2423.09|2431.85|2423.15|2430.11|2421.41|33
1643002590000|2022-01-24 05:36:30|2431.82|2423.12|2430.03|2421.33|2431.82|2423.12|2429.72|2421.02|27
1643002600000|2022-01-24 05:36:40|2430.12|2421.42|2429.96|2421.26|2430.23|2421.53|2429.34|2420.64|29
1643002610000|2022-01-24 05:36:50|2430.02|2421.32|2430.53|2421.83|2430.53|2421.83|2429.34|2420.64|37
1643002620000|2022-01-24 05:37:00|2430.55|2421.85|2430.42|2421.72|2430.76|2422.06|2430.21|2421.51|29
1643002630000|2022-01-24 05:37:10|2430.49|2421.79|2429.78|2421.08|2430.92|2422.22|2429.78|2421.08|28
1643002640000|2022-01-24 05:37:20|2430.25|2421.55|2429.26|2420.56|2430.36|2421.66|2428.58|2419.88|35
1643002650000|2022-01-24 05:37:30|2429.41|2420.71|2429.83|2421.13|2430.17|2421.47|2429.41|2420.71|33
1643002660000|2022-01-24 05:37:40|2430.13|2421.43|2429.09|2420.39|2430.35|2421.65|2429.09|2420.39|27
1643002670000|2022-01-24 05:37:50|2429.41|2420.71|2429.3|2420.6|2429.67|2420.97|2429.03|2420.33|35
1643002680000|2022-01-24 05:38:00|2429.26|2420.56|2429.67|2420.97|2430.37|2421.67|2429.07|2420.37|32
1643002690000|2022-01-24 05:38:10|2429.61|2420.91|2429.19|2420.49|2429.9|2421.2|2429.09|2420.39|29
1643002700000|2022-01-24 05:38:20|2429.29|2420.59|2430.05|2421.35|2430.05|2421.35|2429.29|2420.59|12
1643002710000|2022-01-24 05:38:30|2430.29|2421.59|2430.51|2421.81|2430.85|2422.15|2430.29|2421.59|12
1643002720000|2022-01-24 05:38:40|2430.82|2422.12|2432.06|2423.36|2432.11|2423.41|2430.62|2421.92|21
1643002730000|2022-01-24 05:38:50|2432.19|2423.49|2433.24|2424.54|2433.28|2424.58|2432.19|2423.49|24
1643002740000|2022-01-24 05:39:00|2433.3|2424.6|2432.98|2424.28|2433.51|2424.81|2432.93|2424.23|19
1643002750000|2022-01-24 05:39:10|2433.02|2424.32|2433.78|2425.08|2433.78|2425.08|2433.02|2424.32|22
1643002760000|2022-01-24 05:39:20|2433.83|2425.13|2434.29|2425.59|2434.29|2425.59|2433.83|2425.13|17
1643002770000|2022-01-24 05:39:30|2434.15|2425.45|2435.14|2426.44|2435.21|2426.51|2434.15|2425.45|11
1643002780000|2022-01-24 05:39:40|2435.15|2426.45|2434.84|2426.14|2435.38|2426.68|2434.3|2425.6|16
1643002790000|2022-01-24 05:39:50|2434.71|2426.01|2436.26|2427.56|2437.2|2428.5|2434.33|2425.63|28
1643002800000|2022-01-24 05:40:00|2437.27|2428.57|2436.62|2427.92|2437.27|2428.57|2435.73|2427.03|33
1643002810000|2022-01-24 05:40:10|2436.57|2427.87|2436.2|2427.5|2436.66|2427.96|2435.81|2427.11|26
1643002820000|2022-01-24 05:40:20|2436.42|2427.72|2436.19|2427.49|2436.63|2427.93|2435.55|2426.85|31
1643002830000|2022-01-24 05:40:30|2435.88|2427.18|2436.05|2427.35|2436.46|2427.76|2435.82|2427.12|17
1643002840000|2022-01-24 05:40:40|2436.21|2427.51|2436.63|2427.93|2436.95|2428.25|2435.96|2427.26|34
1643002850000|2022-01-24 05:40:50|2436.93|2428.23|2437.1|2428.4|2437.2|2428.5|2436.29|2427.59|33
1643002860000|2022-01-24 05:41:00|2436.97|2428.27|2437.48|2428.78|2437.75|2429.05|2436.97|2428.27|30
1643002870000|2022-01-24 05:41:10|2437.11|2428.41|2437.75|2429.05|2437.88|2429.18|2437.11|2428.41|34
1643002880000|2022-01-24 05:41:20|2437.82|2429.12|2437.23|2428.53|2437.91|2429.21|2436.97|2428.27|32
1643002890000|2022-01-24 05:41:30|2437.37|2428.67|2437.26|2428.56|2437.58|2428.88|2436.88|2428.18|26
1643002900000|2022-01-24 05:41:40|2437.17|2428.47|2436.36|2427.66|2437.58|2428.88|2435.78|2427.08|34
1643002910000|2022-01-24 05:41:50|2435.71|2427.01|2434.76|2426.06|2436.36|2427.66|2434.28|2425.58|33
1643002920000|2022-01-24 05:42:00|2434.87|2426.17|2435.78|2427.08|2435.78|2427.08|2434.63|2425.93|36
1643002930000|2022-01-24 05:42:10|2435.96|2427.26|2435.78|2427.08|2436.45|2427.75|2435.55|2426.85|32
1643002940000|2022-01-24 05:42:20|2435.77|2427.07|2437.61|2428.91|2437.61|2428.91|2435.77|2427.07|37
1643002950000|2022-01-24 05:42:30|2437.58|2428.88|2437.05|2428.35|2437.59|2428.89|2436.21|2427.51|38
1643002960000|2022-01-24 05:42:40|2437.07|2428.37|2436.91|2428.21|2437.3|2428.6|2436.63|2427.93|31
1643002970000|2022-01-24 05:42:50|2436.99|2428.29|2437.01|2428.31|2437.18|2428.48|2436.33|2427.63|31
1643002980000|2022-01-24 05:43:00|2436.99|2428.29|2437.68|2428.98|2437.68|2428.98|2436.97|2428.27|30
1643002990000|2022-01-24 05:43:10|2437.77|2429.07|2438.71|2430.01|2438.79|2430.09|2437.76|2429.06|19
1643003000000|2022-01-24 05:43:20|2438.93|2430.23|2438.3|2429.6|2439.39|2430.69|2438.3|2429.6|24
1643003010000|2022-01-24 05:43:30|2438.6|2429.9|2439.04|2430.34|2439.95|2431.25|2438.3|2429.6|24
1643003020000|2022-01-24 05:43:40|2439.81|2431.11|2440.1|2431.4|2440.5|2431.8|2439.43|2430.73|31
1643003030000|2022-01-24 05:43:50|2439.68|2430.98|2438.5|2429.8|2440.1|2431.4|2438.48|2429.78|33
1643003040000|2022-01-24 05:44:00|2438.52|2429.82|2439.62|2430.92|2440.1|2431.4|2437.93|2429.23|40
1643003050000|2022-01-24 05:44:10|2439.61|2430.91|2439.26|2430.56|2439.67|2430.97|2438.99|2430.29|31
1643003060000|2022-01-24 05:44:20|2439.56|2430.86|2438.79|2430.09|2439.74|2431.04|2438.44|2429.74|28
1643003070000|2022-01-24 05:44:30|2438.52|2429.82|2437.69|2428.99|2438.52|2429.82|2437.31|2428.61|31
1643003080000|2022-01-24 05:44:40|2437.14|2428.44|2437.01|2428.31|2437.25|2428.55|2435.48|2426.78|34
1643003090000|2022-01-24 05:44:50|2436.67|2427.97|2436.4|2427.7|2437.02|2428.32|2435.53|2426.83|37
1643003100000|2022-01-24 05:45:00|2436.58|2427.88|2438.22|2429.52|2438.22|2429.52|2435.93|2427.23|39
1643003110000|2022-01-24 05:45:10|2438.4|2429.7|2437.45|2428.75|2438.71|2430.01|2437.09|2428.39|33
1643003120000|2022-01-24 05:45:20|2437.51|2428.81|2437.29|2428.59|2438.29|2429.59|2437.15|2428.45|20
1643003130000|2022-01-24 05:45:30|2437.98|2429.28|2439.13|2430.43|2439.3|2430.6|2437.3|2428.6|25
1643003140000|2022-01-24 05:45:40|2439.3|2430.6|2439.82|2431.12|2439.85|2431.15|2438.9|2430.2|37
1643003150000|2022-01-24 05:45:50|2439.71|2431.01|2439.53|2430.83|2439.82|2431.12|2439.26|2430.56|32
1643003160000|2022-01-24 05:46:00|2439.54|2430.84|2438.99|2430.29|2439.71|2431.01|2438.76|2430.06|33
1643003170000|2022-01-24 05:46:10|2438.8|2430.1|2438.41|2429.71|2439.15|2430.45|2438.41|2429.71|37
1643003180000|2022-01-24 05:46:20|2438.35|2429.65|2438.4|2429.7|2438.69|2429.99|2437.92|2429.22|37
1643003190000|2022-01-24 05:46:30|2438.34|2429.64|2438.49|2429.79|2438.87|2430.17|2438.14|2429.44|33
1643003200000|2022-01-24 05:46:40|2438.57|2429.87|2437.74|2429.04|2438.68|2429.98|2437.41|2428.71|37
1643003210000|2022-01-24 05:46:50|2437.75|2429.05|2438.21|2429.51|2438.47|2429.77|2437.7|2429|36
1643003220000|2022-01-24 05:47:00|2438.2|2429.5|2438.2|2429.5|2438.81|2430.11|2437.75|2429.05|39
1643003230000|2022-01-24 05:47:10|2438.53|2429.83|2438.42|2429.72|2438.53|2429.83|2437.78|2429.08|23
1643003240000|2022-01-24 05:47:20|2438.57|2429.87|2439.34|2430.64|2439.34|2430.64|2438.25|2429.55|25
1643003250000|2022-01-24 05:47:30|2439.2|2430.5|2440.38|2431.68|2440.38|2431.68|2439.2|2430.5|24
1643003260000|2022-01-24 05:47:40|2440.4|2431.7|2444.46|2435.76|2444.46|2435.76|2440.18|2431.48|35
1643003270000|2022-01-24 05:47:50|2444.43|2435.73|2445.41|2436.71|2446.31|2437.61|2444.27|2435.57|37
1643003280000|2022-01-24 05:48:00|2445.23|2436.53|2444.44|2435.74|2445.64|2436.94|2443.99|2435.29|32
1643003290000|2022-01-24 05:48:10|2444.93|2436.23|2444.57|2435.87|2445.24|2436.54|2444.38|2435.68|21
1643003300000|2022-01-24 05:48:20|2444.53|2435.83|2445.16|2436.46|2445.8|2437.1|2444.53|2435.83|31
1643003310000|2022-01-24 05:48:30|2445.43|2436.73|2444.73|2436.03|2445.43|2436.73|2443.65|2434.95|33
1643003320000|2022-01-24 05:48:40|2444.7|2436|2443.91|2435.21|2445.32|2436.62|2443.79|2435.09|35
1643003330000|2022-01-24 05:48:50|2443.87|2435.17|2443.58|2434.88|2444.13|2435.43|2443.3|2434.6|29
1643003340000|2022-01-24 05:49:00|2443.25|2434.55|2442.68|2433.98|2443.49|2434.79|2442.05|2433.35|39
1643003350000|2022-01-24 05:49:10|2442.81|2434.11|2443.06|2434.36|2443.63|2434.93|2442.64|2433.94|27
1643003360000|2022-01-24 05:49:20|2442.06|2433.36|2443.39|2434.69|2443.79|2435.09|2442.06|2433.36|26
1643003370000|2022-01-24 05:49:30|2443.04|2434.34|2443.57|2434.87|2443.68|2434.98|2443.04|2434.34|24
1643003380000|2022-01-24 05:49:40|2443.59|2434.89|2442.82|2434.12|2443.59|2434.89|2442.14|2433.44|23
1643003390000|2022-01-24 05:49:50|2442.81|2434.11|2441.9|2433.2|2442.81|2434.11|2440.76|2432.06|36
1643003400000|2022-01-24 05:50:00|2441.81|2433.11|2441.97|2433.27|2442.58|2433.88|2441.13|2432.43|38
1643003410000|2022-01-24 05:50:10|2442.39|2433.69|2443.03|2434.33|2444.22|2435.52|2442.06|2433.36|37
1643003420000|2022-01-24 05:50:20|2443.54|2434.84|2444.39|2435.69|2445.12|2436.42|2442.86|2434.16|31
1643003430000|2022-01-24 05:50:30|2444.38|2435.68|2443.88|2435.18|2445.16|2436.46|2443.16|2434.46|28
1643003440000|2022-01-24 05:50:40|2444.44|2435.74|2444.03|2435.33|2444.78|2436.08|2443.57|2434.87|36
1643003450000|2022-01-24 05:50:50|2443.81|2435.11|2444.36|2435.66|2444.49|2435.79|2443.43|2434.73|36
1643003460000|2022-01-24 05:51:00|2443.82|2435.12|2443.64|2434.94|2444.9|2436.2|2443.48|2434.78|28
1643003470000|2022-01-24 05:51:10|2444.2|2435.5|2443.49|2434.79|2444.2|2435.5|2443.49|2434.79|10
1643003480000|2022-01-24 05:51:20|2444.1|2435.4|2445.02|2436.32|2445.75|2437.05|2443.96|2435.26|19
1643003490000|2022-01-24 05:51:30|2444.59|2435.89|2444.61|2435.91|2445.84|2437.14|2444.59|2435.89|23
1643003500000|2022-01-24 05:51:40|2444.65|2435.95|2448.18|2439.48|2448.24|2439.54|2444.27|2435.57|36
1643003510000|2022-01-24 05:51:50|2448.55|2439.85|2449.16|2440.46|2449.96|2441.26|2448.55|2439.85|34
1643003520000|2022-01-24 05:52:00|2449.21|2440.51|2447.66|2438.96|2449.47|2440.77|2447.44|2438.74|37
1643003530000|2022-01-24 05:52:10|2447.86|2439.16|2447.13|2438.43|2447.96|2439.26|2446.42|2437.72|35
1643003540000|2022-01-24 05:52:20|2447.14|2438.44|2447.74|2439.04|2447.74|2439.04|2446.86|2438.16|30
1643003550000|2022-01-24 05:52:30|2447.55|2438.85|2448.98|2440.28|2448.99|2440.29|2447.42|2438.72|39
1643003560000|2022-01-24 05:52:40|2449|2440.3|2445.71|2437.01|2449.05|2440.35|2445.71|2437.01|39
1643003570000|2022-01-24 05:52:50|2445.36|2436.66|2445.43|2436.73|2446.14|2437.44|2445.36|2436.66|33
1643003580000|2022-01-24 05:53:00|2445.16|2436.46|2446.15|2437.45|2446.15|2437.45|2444.84|2436.14|27
1643003590000|2022-01-24 05:53:10|2446.08|2437.38|2446.55|2437.85|2446.7|2438|2446.08|2437.38|34
1643003600000|2022-01-24 05:53:20|2446.51|2437.81|2445.6|2436.9|2446.87|2438.17|2445.58|2436.88|29
1643003610000|2022-01-24 05:53:30|2445.89|2437.19|2446.16|2437.46|2446.4|2437.7|2445.53|2436.83|17
1643003620000|2022-01-24 05:53:40|2445.75|2437.05|2444.93|2436.23|2446.22|2437.52|2444.93|2436.23|11
1643003630000|2022-01-24 05:53:50|2444.94|2436.24|2444.53|2435.83|2445.04|2436.34|2444.49|2435.79|18
1643003640000|2022-01-24 05:54:00|2444.59|2435.89|2444|2435.3|2444.59|2435.89|2443.86|2435.16|31
1643003650000|2022-01-24 05:54:10|2443.89|2435.19|2443.16|2434.46|2444.18|2435.48|2443.16|2434.46|37
1643003660000|2022-01-24 05:54:20|2442.59|2433.89|2442.39|2433.69|2443.8|2435.1|2442.22|2433.52|34
1643003670000|2022-01-24 05:54:30|2442.35|2433.65|2441.75|2433.05|2442.36|2433.66|2441.18|2432.48|34
1643003680000|2022-01-24 05:54:40|2441.79|2433.09|2443.01|2434.31|2443.2|2434.5|2441.27|2432.57|38
1643003690000|2022-01-24 05:54:50|2443.1|2434.4|2443.76|2435.06|2443.86|2435.16|2442.95|2434.25|35
1643003700000|2022-01-24 05:55:00|2443.58|2434.88|2443.66|2434.96|2443.88|2435.18|2443.1|2434.4|32
1643003710000|2022-01-24 05:55:10|2443.65|2434.95|2444.54|2435.84|2444.65|2435.95|2443.6|2434.9|34
1643003720000|2022-01-24 05:55:20|2444.67|2435.97|2443.24|2434.54|2444.67|2435.97|2443.2|2434.5|39
1643003730000|2022-01-24 05:55:30|2443.17|2434.47|2442.2|2433.5|2443.61|2434.91|2442.02|2433.32|36
1643003740000|2022-01-24 05:55:40|2442.1|2433.4|2441.93|2433.23|2442.2|2433.5|2441.81|2433.11|31
1643003750000|2022-01-24 05:55:50|2442.09|2433.39|2441.97|2433.27|2442.22|2433.52|2441.55|2432.85|38
1643003760000|2022-01-24 05:56:00|2441.95|2433.25|2442.47|2433.77|2442.54|2433.84|2441.51|2432.81|34
1643003770000|2022-01-24 05:56:10|2442.44|2433.74|2443.78|2435.08|2443.78|2435.08|2442.44|2433.74|36
1643003780000|2022-01-24 05:56:20|2443.3|2434.6|2443.12|2434.42|2443.9|2435.2|2443.12|2434.42|31
1643003790000|2022-01-24 05:56:30|2443.48|2434.78|2444.9|2436.2|2445.08|2436.38|2443.01|2434.31|34
1643003800000|2022-01-24 05:56:40|2444.91|2436.21|2444.97|2436.27|2445.42|2436.72|2444.2|2435.5|28
1643003810000|2022-01-24 05:56:50|2445.25|2436.55|2445.01|2436.31|2445.49|2436.79|2444.92|2436.22|27
1643003820000|2022-01-24 05:57:00|2444.98|2436.28|2446.04|2437.34|2446.04|2437.34|2444.68|2435.98|32
1643003830000|2022-01-24 05:57:10|2446.19|2437.49|2446.33|2437.63|2446.73|2438.03|2445.56|2436.86|37
1643003840000|2022-01-24 05:57:20|2446.75|2438.05|2447.3|2438.6|2448.01|2439.31|2446.36|2437.66|37
1643003850000|2022-01-24 05:57:30|2447.98|2439.28|2449.2|2440.5|2449.25|2440.55|2446.84|2438.14|37
1643003860000|2022-01-24 05:57:40|2449.18|2440.48|2448.42|2439.72|2449.44|2440.74|2448.03|2439.33|40
1643003870000|2022-01-24 05:57:50|2449.44|2440.74|2448.77|2440.07|2450.16|2441.46|2448.74|2440.04|38
1643003880000|2022-01-24 05:58:00|2448.89|2440.19|2448.37|2439.67|2448.89|2440.19|2447.71|2439.01|39
1643003890000|2022-01-24 05:58:10|2448.35|2439.65|2449.08|2440.38|2449.97|2441.27|2447.75|2439.05|40
1643003900000|2022-01-24 05:58:20|2448.92|2440.22|2449.77|2441.07|2450.49|2441.79|2448.92|2440.22|37
1643003910000|2022-01-24 05:58:30|2449.59|2440.89|2449.16|2440.46|2449.88|2441.18|2449.02|2440.32|35
1643003920000|2022-01-24 05:58:40|2449.01|2440.31|2447.89|2439.19|2449.36|2440.66|2447.69|2438.99|33
1643003930000|2022-01-24 05:58:50|2447.87|2439.17|2446.97|2438.27|2448.29|2439.59|2446.43|2437.73|35
1643003940000|2022-01-24 05:59:00|2446.69|2437.99|2448.23|2439.53|2448.23|2439.53|2446.69|2437.99|35
1643003950000|2022-01-24 05:59:10|2447.88|2439.18|2447.35|2438.65|2447.88|2439.18|2446.77|2438.07|36
1643003960000|2022-01-24 05:59:20|2447.56|2438.86|2447.5|2438.8|2448.13|2439.43|2447.24|2438.54|35
1643003970000|2022-01-24 05:59:30|2447.55|2438.85|2445.48|2436.78|2447.55|2438.85|2445.48|2436.78|35
1643003980000|2022-01-24 05:59:40|2445.39|2436.69|2445.87|2437.17|2446.6|2437.9|2445.37|2436.67|34
1643003990000|2022-01-24 05:59:50|2445.89|2437.19|2446.32|2437.62|2447.34|2438.64|2445.55|2436.85|37
1643004000000|2022-01-24 06:00:00|2446.36|2437.66|2446.41|2437.71|2446.72|2438.02|2444.57|2435.87|35
1643004010000|2022-01-24 06:00:10|2445.02|2436.32|2445.16|2436.46|2446.22|2437.52|2444.9|2436.2|36
1643004020000|2022-01-24 06:00:20|2446.08|2437.38|2448.33|2439.63|2448.33|2439.63|2446.08|2437.38|37
1643004030000|2022-01-24 06:00:30|2447.61|2438.91|2447.2|2438.5|2447.61|2438.91|2446.89|2438.19|37
1643004040000|2022-01-24 06:00:40|2447.02|2438.32|2446.74|2438.04|2447.05|2438.35|2446.45|2437.75|36
1643004050000|2022-01-24 06:00:50|2446.64|2437.94|2447.47|2438.77|2447.7|2439|2446.56|2437.86|31
1643004060000|2022-01-24 06:01:00|2447.03|2438.33|2446.93|2438.23|2447.73|2439.03|2446.93|2438.23|33
1643004070000|2022-01-24 06:01:10|2447.05|2438.35|2446.81|2438.11|2447.23|2438.53|2446.29|2437.59|34
1643004080000|2022-01-24 06:01:20|2446.82|2438.12|2446.48|2437.78|2447.23|2438.53|2446.29|2437.59|28
1643004090000|2022-01-24 06:01:30|2446.91|2438.21|2445.86|2437.16|2447.36|2438.66|2445.71|2437.01|36
1643004100000|2022-01-24 06:01:40|2445.79|2437.09|2444.56|2435.86|2445.93|2437.23|2444.56|2435.86|34
1643004110000|2022-01-24 06:01:50|2444.6|2435.9|2445.33|2436.63|2445.73|2437.03|2444.6|2435.9|38
1643004120000|2022-01-24 06:02:00|2445.07|2436.37|2444.86|2436.16|2445.09|2436.39|2444.34|2435.64|38
1643004130000|2022-01-24 06:02:10|2444.73|2436.03|2443.41|2434.71|2444.93|2436.23|2443.19|2434.49|35
1643004140000|2022-01-24 06:02:20|2443.48|2434.78|2443.03|2434.33|2443.52|2434.82|2442.17|2433.47|38
1643004150000|2022-01-24 06:02:30|2443.25|2434.55|2443.41|2434.71|2444.01|2435.31|2442.73|2434.03|29
1643004160000|2022-01-24 06:02:40|2443.83|2435.13|2442.7|2434|2443.83|2435.13|2442.36|2433.66|32
1643004170000|2022-01-24 06:02:50|2442.8|2434.1|2443.59|2434.89|2443.85|2435.15|2442.6|2433.9|38
1643004180000|2022-01-24 06:03:00|2443.54|2434.84|2443.62|2434.92|2444.11|2435.41|2443.17|2434.47|32
1643004190000|2022-01-24 06:03:10|2444.05|2435.35|2443.38|2434.68|2444.32|2435.62|2443.11|2434.41|31
1643004200000|2022-01-24 06:03:20|2442.81|2434.11|2442.21|2433.51|2443.21|2434.51|2442.12|2433.42|35
1643004210000|2022-01-24 06:03:30|2442.19|2433.49|2443.03|2434.33|2443.14|2434.44|2441.78|2433.08|36
1643004220000|2022-01-24 06:03:40|2443.04|2434.34|2442.93|2434.23|2443.73|2435.03|2442.93|2434.23|32
1643004230000|2022-01-24 06:03:50|2442.88|2434.18|2442.62|2433.92|2442.91|2434.21|2442.36|2433.66|35
1643004240000|2022-01-24 06:04:00|2442.81|2434.11|2442.3|2433.6|2443.1|2434.4|2442.29|2433.59|34
1643004250000|2022-01-24 06:04:10|2442.39|2433.69|2442.77|2434.07|2443.02|2434.32|2442.39|2433.69|36
1643004260000|2022-01-24 06:04:20|2442.78|2434.08|2441.74|2433.04|2442.88|2434.18|2441.72|2433.02|34
1643004270000|2022-01-24 06:04:30|2442.01|2433.31|2440.3|2431.6|2442.6|2433.9|2440.3|2431.6|39
1643004280000|2022-01-24 06:04:40|2440.32|2431.62|2440.69|2431.99|2440.69|2431.99|2439.61|2430.91|38
1643004290000|2022-01-24 06:04:50|2440.7|2432|2441.27|2432.57|2441.57|2432.87|2440.7|2432|37
1643004300000|2022-01-24 06:05:00|2441.29|2432.59|2441.13|2432.43|2441.86|2433.16|2441|2432.3|32
1643004310000|2022-01-24 06:05:10|2441.11|2432.41|2442.43|2433.73|2442.67|2433.97|2441.08|2432.38|35
1643004320000|2022-01-24 06:05:20|2442.34|2433.64|2442.33|2433.63|2443.16|2434.46|2442.21|2433.51|39
1643004330000|2022-01-24 06:05:30|2442.31|2433.61|2442.27|2433.57|2442.93|2434.23|2441.93|2433.23|37
1643004340000|2022-01-24 06:05:40|2442.25|2433.55|2441.48|2432.78|2442.25|2433.55|2441.06|2432.36|33
1643004350000|2022-01-24 06:05:50|2441.16|2432.46|2440.44|2431.74|2441.54|2432.84|2440.43|2431.73|29
1643004360000|2022-01-24 06:06:00|2440.33|2431.63|2440.06|2431.36|2440.98|2432.28|2439.77|2431.07|28
1643004370000|2022-01-24 06:06:10|2440.64|2431.94|2440.72|2432.02|2440.83|2432.13|2440.06|2431.36|29
1643004380000|2022-01-24 06:06:20|2440.71|2432.01|2441.19|2432.49|2441.19|2432.49|2440.06|2431.36|23
1643004390000|2022-01-24 06:06:30|2441.2|2432.5|2441|2432.3|2441.28|2432.58|2440.43|2431.73|29
1643004400000|2022-01-24 06:06:40|2440.92|2432.22|2440.51|2431.81|2441.01|2432.31|2440.06|2431.36|26
1643004410000|2022-01-24 06:06:50|2440.5|2431.8|2441.12|2432.42|2441.66|2432.96|2440.02|2431.32|29
1643004420000|2022-01-24 06:07:00|2441.55|2432.85|2441.65|2432.95|2441.75|2433.05|2441.06|2432.36|24
1643004430000|2022-01-24 06:07:10|2441.67|2432.97|2442.12|2433.42|2442.24|2433.54|2441.22|2432.52|33
1643004440000|2022-01-24 06:07:20|2442.19|2433.49|2443.34|2434.64|2444.24|2435.54|2442.19|2433.49|34
1643004450000|2022-01-24 06:07:30|2443.33|2434.63|2442.07|2433.37|2444.05|2435.35|2442.07|2433.37|33
1643004460000|2022-01-24 06:07:40|2442.01|2433.31|2440.06|2431.36|2442.01|2433.31|2439.99|2431.29|36
1643004470000|2022-01-24 06:07:50|2440.18|2431.48|2439.87|2431.17|2440.18|2431.48|2439.06|2430.36|33
1643004480000|2022-01-24 06:08:00|2439.89|2431.19|2438.14|2429.44|2440.06|2431.36|2438.07|2429.37|34
1643004490000|2022-01-24 06:08:10|2438.16|2429.46|2437.13|2428.43|2438.26|2429.56|2437.13|2428.43|34
1643004500000|2022-01-24 06:08:20|2437.32|2428.62|2439.16|2430.46|2439.33|2430.63|2437.32|2428.62|34
1643004510000|2022-01-24 06:08:30|2439.15|2430.45|2438.02|2429.32|2439.27|2430.57|2438.02|2429.32|35
1643004520000|2022-01-24 06:08:40|2438.45|2429.75|2437.36|2428.66|2438.66|2429.96|2437.36|2428.66|35
1643004530000|2022-01-24 06:08:50|2437.52|2428.82|2436.83|2428.13|2437.52|2428.82|2436.7|2428|29
1643004540000|2022-01-24 06:09:00|2437.36|2428.66|2437.36|2428.66|2437.36|2428.66|2435.76|2427.06|36
1643004550000|2022-01-24 06:09:10|2436.55|2427.85|2436.37|2427.67|2437.36|2428.66|2436.12|2427.42|32
1643004560000|2022-01-24 06:09:20|2436.36|2427.66|2436.74|2428.04|2437.11|2428.41|2436.36|2427.66|32
1643004570000|2022-01-24 06:09:30|2436.8|2428.1|2436.75|2428.05|2437.81|2429.11|2436.75|2428.05|35
1643004580000|2022-01-24 06:09:40|2436.38|2427.68|2437.34|2428.64|2438.08|2429.38|2436.38|2427.68|33
1643004590000|2022-01-24 06:09:50|2437.62|2428.92|2436.31|2427.61|2437.68|2428.98|2436.16|2427.46|38
1643004600000|2022-01-24 06:10:00|2436.37|2427.67|2434.81|2426.11|2436.39|2427.69|2434.81|2426.11|36
1643004610000|2022-01-24 06:10:10|2434.76|2426.06|2435.46|2426.76|2435.8|2427.1|2434.1|2425.4|31
1643004620000|2022-01-24 06:10:20|2435.01|2426.31|2435.41|2426.71|2436.87|2428.17|2435.01|2426.31|37
1643004630000|2022-01-24 06:10:30|2435.37|2426.67|2436.36|2427.66|2436.54|2427.84|2434.23|2425.53|39
1643004640000|2022-01-24 06:10:40|2436.38|2427.68|2436.09|2427.39|2437.12|2428.42|2435.67|2426.97|36
1643004650000|2022-01-24 06:10:50|2435.58|2426.88|2437.05|2428.35|2437.17|2428.47|2435.58|2426.88|35
1643004660000|2022-01-24 06:11:00|2437.1|2428.4|2438.45|2429.75|2438.83|2430.13|2435.86|2427.16|34
1643004670000|2022-01-24 06:11:10|2438.42|2429.72|2438.81|2430.11|2438.91|2430.21|2437.66|2428.96|39
1643004680000|2022-01-24 06:11:20|2438.75|2430.05|2440.8|2432.1|2440.8|2432.1|2438.55|2429.85|24
1643004690000|2022-01-24 06:11:30|2440.24|2431.54|2441.01|2432.31|2441.11|2432.41|2439.77|2431.07|39
1643004700000|2022-01-24 06:11:40|2440.9|2432.2|2440.53|2431.83|2441.34|2432.64|2440.53|2431.83|37
1643004710000|2022-01-24 06:11:50|2440.73|2432.03|2442.89|2434.19|2443.13|2434.43|2440.73|2432.03|33
1643004720000|2022-01-24 06:12:00|2443.19|2434.49|2443.09|2434.39|2443.56|2434.86|2442.64|2433.94|36
1643004730000|2022-01-24 06:12:10|2443|2434.3|2442.02|2433.32|2443|2434.3|2442.02|2433.32|33
1643004740000|2022-01-24 06:12:20|2442.11|2433.41|2441.53|2432.83|2442.17|2433.47|2441.13|2432.43|34
1643004750000|2022-01-24 06:12:30|2441.57|2432.87|2441|2432.3|2441.79|2433.09|2440.53|2431.83|33
1643004760000|2022-01-24 06:12:40|2441.08|2432.38|2441.46|2432.76|2441.46|2432.76|2440.12|2431.42|29
1643004770000|2022-01-24 06:12:50|2441.63|2432.93|2442.38|2433.68|2442.38|2433.68|2441.28|2432.58|34
1643004780000|2022-01-24 06:13:00|2442.32|2433.62|2441.69|2432.99|2442.53|2433.83|2441.55|2432.85|26
1643004790000|2022-01-24 06:13:10|2442.2|2433.5|2441.9|2433.2|2442.67|2433.97|2441.56|2432.86|24
1643004800000|2022-01-24 06:13:20|2442.55|2433.85|2441.48|2432.78|2442.55|2433.85|2441.48|2432.78|26
1643004810000|2022-01-24 06:13:30|2441.36|2432.66|2441.06|2432.36|2441.36|2432.66|2440.29|2431.59|19
1643004820000|2022-01-24 06:13:40|2440.2|2431.5|2442.07|2433.37|2442.07|2433.37|2440.12|2431.42|23
1643004830000|2022-01-24 06:13:50|2442.02|2433.32|2441.69|2432.99|2442.28|2433.58|2441.15|2432.45|34
1643004840000|2022-01-24 06:14:00|2442.22|2433.52|2441.15|2432.45|2442.22|2433.52|2441.15|2432.45|34
1643004850000|2022-01-24 06:14:10|2441.23|2432.53|2441.28|2432.58|2441.55|2432.85|2441.13|2432.43|35
1643004860000|2022-01-24 06:14:20|2441.42|2432.72|2441.92|2433.22|2441.92|2433.22|2441.21|2432.51|34
1643004870000|2022-01-24 06:14:30|2441.91|2433.21|2441.18|2432.48|2441.91|2433.21|2440.53|2431.83|36
1643004880000|2022-01-24 06:14:40|2440.89|2432.19|2441.47|2432.77|2441.98|2433.28|2440.89|2432.19|33
1643004890000|2022-01-24 06:14:50|2441.46|2432.76|2440.53|2431.83|2441.54|2432.84|2440.18|2431.48|31
1643004900000|2022-01-24 06:15:00|2440.66|2431.96|2439.56|2430.86|2440.81|2432.11|2439.55|2430.85|35
1643004910000|2022-01-24 06:15:10|2439.33|2430.63|2438.57|2429.87|2439.61|2430.91|2437.95|2429.25|39
1643004920000|2022-01-24 06:15:20|2438.64|2429.94|2441.34|2432.64|2441.46|2432.76|2438.64|2429.94|33
1643004930000|2022-01-24 06:15:30|2441.59|2432.89|2443.9|2435.2|2444.22|2435.52|2441.04|2432.34|35
1643004940000|2022-01-24 06:15:40|2443.78|2435.08|2443.78|2435.08|2444.11|2435.41|2443.39|2434.69|21
1643004950000|2022-01-24 06:15:50|2443.98|2435.28|2445.56|2436.86|2446.38|2437.68|2443.98|2435.28|37
1643004960000|2022-01-24 06:16:00|2445.47|2436.77|2447.25|2438.55|2447.25|2438.55|2445.29|2436.59|26
1643004970000|2022-01-24 06:16:10|2447.24|2438.54|2449.7|2441|2449.7|2441|2447.24|2438.54|26
1643004980000|2022-01-24 06:16:20|2449.81|2441.11|2449.61|2440.91|2451.17|2442.47|2449.61|2440.91|33
1643004990000|2022-01-24 06:16:30|2449.4|2440.7|2450.15|2441.45|2450.64|2441.94|2448.58|2439.88|36
1643005000000|2022-01-24 06:16:40|2450.13|2441.43|2449.26|2440.56|2451.36|2442.66|2449.26|2440.56|35
1643005010000|2022-01-24 06:16:50|2449.19|2440.49|2448.83|2440.13|2449.3|2440.6|2448.33|2439.63|35
1643005020000|2022-01-24 06:17:00|2448.81|2440.11|2449.39|2440.69|2449.79|2441.09|2448.18|2439.48|36
1643005030000|2022-01-24 06:17:10|2449.44|2440.74|2450.51|2441.81|2450.53|2441.83|2449.3|2440.6|33
1643005040000|2022-01-24 06:17:20|2450.58|2441.88|2450.71|2442.01|2451.21|2442.51|2450.01|2441.31|38
1643005050000|2022-01-24 06:17:30|2450.91|2442.21|2448.83|2440.13|2451.07|2442.37|2448.59|2439.89|38
1643005060000|2022-01-24 06:17:40|2448.82|2440.12|2448.81|2440.11|2450.5|2441.8|2448.81|2440.11|39
1643005070000|2022-01-24 06:17:50|2448.66|2439.96|2448.89|2440.19|2448.99|2440.29|2447.87|2439.17|35
1643005080000|2022-01-24 06:18:00|2448.63|2439.93|2449.16|2440.46|2449.16|2440.46|2448.25|2439.55|37
1643005090000|2022-01-24 06:18:10|2449.3|2440.6|2448.53|2439.83|2449.85|2441.15|2448.42|2439.72|35
1643005100000|2022-01-24 06:18:20|2448.72|2440.02|2448.18|2439.48|2449.16|2440.46|2448.11|2439.41|36
1643005110000|2022-01-24 06:18:30|2448.2|2439.5|2449.19|2440.49|2449.22|2440.52|2448.03|2439.33|38
1643005120000|2022-01-24 06:18:40|2449.17|2440.47|2448.48|2439.78|2449.17|2440.47|2447.94|2439.24|33
1643005130000|2022-01-24 06:18:50|2448.3|2439.6|2449.14|2440.44|2449.19|2440.49|2448.3|2439.6|38
1643005140000|2022-01-24 06:19:00|2449.11|2440.41|2449.93|2441.23|2450.1|2441.4|2448.92|2440.22|33
1643005150000|2022-01-24 06:19:10|2449.88|2441.18|2450.51|2441.81|2450.6|2441.9|2449.54|2440.84|35
1643005160000|2022-01-24 06:19:20|2450.55|2441.85|2450.99|2442.29|2452.03|2443.33|2450.2|2441.5|29
1643005170000|2022-01-24 06:19:30|2450.96|2442.26|2450.15|2441.45|2451.56|2442.86|2449.94|2441.24|39
1643005180000|2022-01-24 06:19:40|2450.03|2441.33|2449.14|2440.44|2450.03|2441.33|2449.14|2440.44|34
1643005190000|2022-01-24 06:19:50|2449.18|2440.48|2448.43|2439.73|2449.25|2440.55|2448.16|2439.46|38
1643005200000|2022-01-24 06:20:00|2449.08|2440.38|2449.61|2440.91|2449.93|2441.23|2448.52|2439.82|38
1643005210000|2022-01-24 06:20:10|2449.7|2441|2451.39|2442.69|2451.59|2442.89|2449.7|2441|29
1643005220000|2022-01-24 06:20:20|2451.44|2442.74|2451.32|2442.62|2451.47|2442.77|2450.85|2442.15|37
1643005230000|2022-01-24 06:20:30|2451.19|2442.49|2450.93|2442.23|2451.6|2442.9|2450.72|2442.02|36
1643005240000|2022-01-24 06:20:40|2450.75|2442.05|2451.43|2442.73|2451.9|2443.2|2450.52|2441.82|30
1643005250000|2022-01-24 06:20:50|2450.65|2441.95|2451.71|2443.01|2451.75|2443.05|2450.54|2441.84|34
1643005260000|2022-01-24 06:21:00|2451.74|2443.04|2452.11|2443.41|2452.63|2443.93|2451.06|2442.36|36
1643005270000|2022-01-24 06:21:10|2452.53|2443.83|2453.7|2445|2453.82|2445.12|2452.25|2443.55|30
1643005280000|2022-01-24 06:21:20|2453.74|2445.04|2453.75|2445.05|2454.64|2445.94|2453.65|2444.95|35
1643005290000|2022-01-24 06:21:30|2453.81|2445.11|2454.8|2446.1|2454.8|2446.1|2453.39|2444.69|35
1643005300000|2022-01-24 06:21:40|2454.79|2446.09|2456.37|2447.67|2456.56|2447.86|2454.68|2445.98|37
1643005310000|2022-01-24 06:21:50|2456.48|2447.78|2455.03|2446.33|2456.48|2447.78|2454.4|2445.7|39
1643005320000|2022-01-24 06:22:00|2454.98|2446.28|2453.59|2444.89|2455.23|2446.53|2453.59|2444.89|33
1643005330000|2022-01-24 06:22:10|2453.67|2444.97|2453.85|2445.15|2454.96|2446.26|2453.65|2444.95|39
1643005340000|2022-01-24 06:22:20|2453.92|2445.22|2452.63|2443.93|2454.12|2445.42|2452.34|2443.64|38
1643005350000|2022-01-24 06:22:30|2452.61|2443.91|2451.28|2442.58|2452.87|2444.17|2451.28|2442.58|35
1643005360000|2022-01-24 06:22:40|2451.4|2442.7|2453.01|2444.31|2454.13|2445.43|2451.09|2442.39|35
1643005370000|2022-01-24 06:22:50|2453.05|2444.35|2452.25|2443.55|2453.26|2444.56|2451.43|2442.73|38
1643005380000|2022-01-24 06:23:00|2451.99|2443.29|2452.89|2444.19|2452.89|2444.19|2451.39|2442.69|37
1643005390000|2022-01-24 06:23:10|2452.63|2443.93|2453.12|2444.42|2453.41|2444.71|2452.63|2443.93|33
1643005400000|2022-01-24 06:23:20|2454.09|2445.39|2454.58|2445.88|2455.02|2446.32|2452.98|2444.28|36
1643005410000|2022-01-24 06:23:30|2454.41|2445.71|2454.11|2445.41|2454.41|2445.71|2453.65|2444.95|37
1643005420000|2022-01-24 06:23:40|2454.08|2445.38|2452.95|2444.25|2454.15|2445.45|2452.69|2443.99|36
1643005430000|2022-01-24 06:23:50|2453.24|2444.54|2452.85|2444.15|2453.52|2444.82|2452.71|2444.01|36
1643005440000|2022-01-24 06:24:00|2453.18|2444.48|2452.31|2443.61|2453.39|2444.69|2452.03|2443.33|37
1643005450000|2022-01-24 06:24:10|2452.25|2443.55|2451.91|2443.21|2452.91|2444.21|2451|2442.3|36
1643005460000|2022-01-24 06:24:20|2451.54|2442.84|2451.56|2442.86|2452.49|2443.79|2451.01|2442.31|38
1643005470000|2022-01-24 06:24:30|2450.81|2442.11|2451.43|2442.73|2452.18|2443.48|2450.81|2442.11|26
1643005480000|2022-01-24 06:24:40|2451.51|2442.81|2450.88|2442.18|2451.51|2442.81|2450.51|2441.81|38
1643005490000|2022-01-24 06:24:50|2450.97|2442.27|2450.64|2441.94|2451.01|2442.31|2450.23|2441.53|32
1643005500000|2022-01-24 06:25:00|2450.67|2441.97|2451.76|2443.06|2451.76|2443.06|2450.19|2441.49|32
1643005510000|2022-01-24 06:25:10|2451.8|2443.1|2451.42|2442.72|2452.28|2443.58|2450.84|2442.14|34
1643005520000|2022-01-24 06:25:20|2451.62|2442.92|2451.76|2443.06|2451.96|2443.26|2451.29|2442.59|34
1643005530000|2022-01-24 06:25:30|2451.75|2443.05|2451.78|2443.08|2451.85|2443.15|2451.16|2442.46|33
1643005540000|2022-01-24 06:25:40|2451.79|2443.09|2451.91|2443.21|2452.13|2443.43|2451.75|2443.05|29
1643005550000|2022-01-24 06:25:50|2451.92|2443.22|2451.33|2442.63|2451.92|2443.22|2450.73|2442.03|35
1643005560000|2022-01-24 06:26:00|2451.05|2442.35|2452.23|2443.53|2452.5|2443.8|2451.05|2442.35|31
1643005570000|2022-01-24 06:26:10|2452.14|2443.44|2455.13|2446.43|2455.53|2446.83|2452.01|2443.31|33
1643005580000|2022-01-24 06:26:20|2455.19|2446.49|2460.32|2451.62|2460.43|2451.73|2455.19|2446.49|36
1643005590000|2022-01-24 06:26:30|2460.38|2451.68|2459.62|2450.92|2460.7|2452|2459.01|2450.31|38
1643005600000|2022-01-24 06:26:40|2459.6|2450.9|2459.18|2450.48|2459.64|2450.94|2458.96|2450.26|35
1643005610000|2022-01-24 06:26:50|2459.02|2450.32|2458.22|2449.52|2459.31|2450.61|2457.75|2449.05|39
1643005620000|2022-01-24 06:27:00|2458.46|2449.76|2457.77|2449.07|2458.85|2450.15|2457.14|2448.44|35
1643005630000|2022-01-24 06:27:10|2457.72|2449.02|2457.54|2448.84|2457.84|2449.14|2456.82|2448.12|31
1643005640000|2022-01-24 06:27:20|2457.47|2448.77|2456.52|2447.82|2457.58|2448.88|2456.5|2447.8|34
1643005650000|2022-01-24 06:27:30|2456.51|2447.81|2457.79|2449.09|2458.3|2449.6|2456.24|2447.54|35
1643005660000|2022-01-24 06:27:40|2457.9|2449.2|2458.1|2449.4|2458.53|2449.83|2457.77|2449.07|34
1643005670000|2022-01-24 06:27:50|2458.04|2449.34|2456.96|2448.26|2458.12|2449.42|2456.66|2447.96|37
1643005680000|2022-01-24 06:28:00|2456.65|2447.95|2457.38|2448.68|2457.82|2449.12|2456.65|2447.95|33
1643005690000|2022-01-24 06:28:10|2457.01|2448.31|2457.38|2448.68|2458.08|2449.38|2456.49|2447.79|38
1643005700000|2022-01-24 06:28:20|2457.6|2448.9|2458.18|2449.48|2458.54|2449.84|2457.17|2448.47|37
1643005710000|2022-01-24 06:28:30|2458.19|2449.49|2456.66|2447.96|2458.25|2449.55|2456.66|2447.96|29
1643005720000|2022-01-24 06:28:40|2457.14|2448.44|2456.21|2447.51|2457.29|2448.59|2456.21|2447.51|32
1643005730000|2022-01-24 06:28:50|2456.02|2447.32|2456.47|2447.77|2456.53|2447.83|2455.94|2447.24|22
1643005740000|2022-01-24 06:29:00|2456.58|2447.88|2455.98|2447.28|2456.65|2447.95|2455.76|2447.06|19
1643005750000|2022-01-24 06:29:10|2455.99|2447.29|2455.98|2447.28|2456.34|2447.64|2455.74|2447.04|20
1643005760000|2022-01-24 06:29:20|2456.21|2447.51|2456.04|2447.34|2456.21|2447.51|2454.45|2445.75|21
1643005770000|2022-01-24 06:29:30|2454.73|2446.03|2455.13|2446.43|2456.89|2448.19|2454.73|2446.03|35
1643005780000|2022-01-24 06:29:40|2455.98|2447.28|2454.41|2445.71|2456.3|2447.6|2453.98|2445.28|31
1643005790000|2022-01-24 06:29:50|2454.25|2445.55|2454.71|2446.01|2454.83|2446.13|2453.54|2444.84|38
1643005800000|2022-01-24 06:30:00|2454.68|2445.98|2456.18|2447.48|2456.54|2447.84|2454.53|2445.83|35
1643005810000|2022-01-24 06:30:10|2456.43|2447.73|2456.67|2447.97|2456.67|2447.97|2456.12|2447.42|31
1643005820000|2022-01-24 06:30:20|2456.46|2447.76|2457.03|2448.33|2457.26|2448.56|2456.04|2447.34|27
1643005830000|2022-01-24 06:30:30|2456.99|2448.29|2456.76|2448.06|2457.78|2449.08|2456.71|2448.01|31
1643005840000|2022-01-24 06:30:40|2456.29|2447.59|2454.56|2445.86|2456.29|2447.59|2454.47|2445.77|39
1643005850000|2022-01-24 06:30:50|2454.67|2445.97|2453.85|2445.15|2454.75|2446.05|2453.83|2445.13|34
1643005860000|2022-01-24 06:31:00|2453.74|2445.04|2453.42|2444.72|2454.2|2445.5|2452.58|2443.88|33
1643005870000|2022-01-24 06:31:10|2453.94|2445.24|2453.5|2444.8|2454.08|2445.38|2452.86|2444.16|36
1643005880000|2022-01-24 06:31:20|2453.47|2444.77|2453.05|2444.35|2453.47|2444.77|2452.89|2444.19|33
1643005890000|2022-01-24 06:31:30|2453.06|2444.36|2452.18|2443.48|2453.11|2444.41|2451.82|2443.12|32
1643005900000|2022-01-24 06:31:40|2451.85|2443.15|2452.17|2443.47|2453.5|2444.8|2451.85|2443.15|24
1643005910000|2022-01-24 06:31:50|2452.08|2443.38|2452.44|2443.74|2452.55|2443.85|2451.41|2442.71|36
1643005920000|2022-01-24 06:32:00|2452.38|2443.68|2452.52|2443.82|2452.52|2443.82|2451.49|2442.79|32
1643005930000|2022-01-24 06:32:10|2452.27|2443.57|2451.57|2442.87|2452.27|2443.57|2451.38|2442.68|37
1643005940000|2022-01-24 06:32:20|2451.58|2442.88|2452.08|2443.38|2452.45|2443.75|2451.29|2442.59|34
1643005950000|2022-01-24 06:32:30|2452.71|2444.01|2453|2444.3|2453|2444.3|2452.12|2443.42|34
1643005960000|2022-01-24 06:32:40|2453.16|2444.46|2452.71|2444.01|2453.16|2444.46|2451.86|2443.16|37
1643005970000|2022-01-24 06:32:50|2452.61|2443.91|2452.28|2443.58|2452.72|2444.02|2451.98|2443.28|38
1643005980000|2022-01-24 06:33:00|2452.21|2443.51|2450.82|2442.12|2452.21|2443.51|2450.74|2442.04|36
1643005990000|2022-01-24 06:33:10|2450.81|2442.11|2450.72|2442.02|2451.23|2442.53|2450.27|2441.57|38
1643006000000|2022-01-24 06:33:20|2450.84|2442.14|2450.69|2441.99|2451.13|2442.43|2450.65|2441.95|34
1643006010000|2022-01-24 06:33:30|2450.59|2441.89|2449.38|2440.68|2450.59|2441.89|2449.35|2440.65|27
1643006020000|2022-01-24 06:33:40|2449.39|2440.69|2451.03|2442.33|2451.03|2442.33|2449.39|2440.69|29
1643006030000|2022-01-24 06:33:50|2451.01|2442.31|2450.66|2441.96|2451.81|2443.11|2450.6|2441.9|33
1643006040000|2022-01-24 06:34:00|2450.72|2442.02|2451.3|2442.6|2451.56|2442.86|2450.49|2441.79|33
1643006050000|2022-01-24 06:34:10|2451.29|2442.59|2450.75|2442.05|2451.3|2442.6|2450.28|2441.58|33
1643006060000|2022-01-24 06:34:20|2450.74|2442.04|2450.54|2441.84|2450.74|2442.04|2450.18|2441.48|37
1643006070000|2022-01-24 06:34:30|2450.34|2441.64|2450.38|2441.68|2450.46|2441.76|2450.17|2441.47|31
1643006080000|2022-01-24 06:34:40|2450.39|2441.69|2450.73|2442.03|2450.9|2442.2|2449.93|2441.23|28
1643006090000|2022-01-24 06:34:50|2450.7|2442|2450.8|2442.1|2450.8|2442.1|2450.13|2441.43|29
1643006100000|2022-01-24 06:35:00|2450.94|2442.24|2450.67|2441.97|2451.05|2442.35|2450.52|2441.82|27
1643006110000|2022-01-24 06:35:10|2450.83|2442.13|2450.89|2442.19|2452.2|2443.5|2450.52|2441.82|32
1643006120000|2022-01-24 06:35:20|2450.78|2442.08|2451.35|2442.65|2451.72|2443.02|2450.31|2441.61|30
1643006130000|2022-01-24 06:35:30|2451.55|2442.85|2450.49|2441.79|2451.55|2442.85|2450.27|2441.57|35
1643006140000|2022-01-24 06:35:40|2450.56|2441.86|2450.05|2441.35|2450.59|2441.89|2449.83|2441.13|37
1643006150000|2022-01-24 06:35:50|2450.08|2441.38|2450.94|2442.24|2451.31|2442.61|2449.94|2441.24|36
1643006160000|2022-01-24 06:36:00|2450.91|2442.21|2450.16|2441.46|2450.91|2442.21|2450.09|2441.39|30
1643006170000|2022-01-24 06:36:10|2450.22|2441.52|2449.5|2440.8|2450.37|2441.67|2449.38|2440.68|32
1643006180000|2022-01-24 06:36:20|2449.83|2441.13|2448.14|2439.44|2449.83|2441.13|2448.14|2439.44|33
1643006190000|2022-01-24 06:36:30|2448.12|2439.42|2449.02|2440.32|2449.55|2440.85|2447.85|2439.15|36
1643006200000|2022-01-24 06:36:40|2449.13|2440.43|2449.25|2440.55|2449.93|2441.23|2449.13|2440.43|33
1643006210000|2022-01-24 06:36:50|2449.18|2440.48|2449.16|2440.46|2449.83|2441.13|2449.15|2440.45|35
1643006220000|2022-01-24 06:37:00|2449.17|2440.47|2449.49|2440.79|2449.83|2441.13|2448.61|2439.91|33
1643006230000|2022-01-24 06:37:10|2449.43|2440.73|2449.83|2441.13|2449.87|2441.17|2449.19|2440.49|34
1643006240000|2022-01-24 06:37:20|2449.82|2441.12|2449.17|2440.47|2449.82|2441.12|2448.97|2440.27|31
1643006250000|2022-01-24 06:37:30|2449.21|2440.51|2449.24|2440.54|2449.41|2440.71|2448.7|2440|34
1643006260000|2022-01-24 06:37:40|2449.18|2440.48|2450.12|2441.42|2450.25|2441.55|2449.18|2440.48|34
1643006270000|2022-01-24 06:37:50|2450.08|2441.38|2449.73|2441.03|2450.12|2441.42|2449.5|2440.8|34
1643006280000|2022-01-24 06:38:00|2449.84|2441.14|2450.5|2441.8|2450.5|2441.8|2449.56|2440.86|27
1643006290000|2022-01-24 06:38:10|2449.98|2441.28|2450.35|2441.65|2451.11|2442.41|2449.98|2441.28|30
1643006300000|2022-01-24 06:38:20|2450.52|2441.82|2451|2442.3|2451.21|2442.51|2450.3|2441.6|27
1643006310000|2022-01-24 06:38:30|2451.23|2442.53|2450.6|2441.9|2451.55|2442.85|2450.6|2441.9|22
1643006320000|2022-01-24 06:38:40|2450.64|2441.94|2448.78|2440.08|2450.64|2441.94|2448.73|2440.03|37
1643006330000|2022-01-24 06:38:50|2448.77|2440.07|2447.52|2438.82|2448.89|2440.19|2447.52|2438.82|27
1643006340000|2022-01-24 06:39:00|2447.42|2438.72|2446.68|2437.98|2448|2439.3|2446.53|2437.83|35
1643006350000|2022-01-24 06:39:10|2446.52|2437.82|2446.94|2438.24|2447.18|2438.48|2446.52|2437.82|28
1643006360000|2022-01-24 06:39:20|2446.89|2438.19|2447.53|2438.83|2447.65|2438.95|2446.89|2438.19|32
1643006370000|2022-01-24 06:39:30|2447.46|2438.76|2447.72|2439.02|2448.59|2439.89|2447.1|2438.4|34
1643006380000|2022-01-24 06:39:40|2447.67|2438.97|2447.72|2439.02|2447.73|2439.03|2447.33|2438.63|37
1643006390000|2022-01-24 06:39:50|2447.74|2439.04|2448.43|2439.73|2448.43|2439.73|2447.4|2438.7|33
1643006400000|2022-01-24 06:40:00|2448.33|2439.63|2449.27|2440.57|2449.86|2441.16|2448.22|2439.52|26
1643006410000|2022-01-24 06:40:10|2449.17|2440.47|2449.34|2440.64|2449.37|2440.67|2447.88|2439.18|32
1643006420000|2022-01-24 06:40:20|2449.29|2440.59|2448.39|2439.69|2449.29|2440.59|2448.07|2439.37|31
1643006430000|2022-01-24 06:40:30|2448.37|2439.67|2449.04|2440.34|2449.7|2441|2448.37|2439.67|26
1643006440000|2022-01-24 06:40:40|2449|2440.3|2448.93|2440.23|2449.04|2440.34|2448.61|2439.91|32
1643006450000|2022-01-24 06:40:50|2448.94|2440.24|2447.89|2439.19|2449.39|2440.69|2447.89|2439.19|31
1643006460000|2022-01-24 06:41:00|2447.72|2439.02|2448.26|2439.56|2448.42|2439.72|2447.62|2438.92|28
1643006470000|2022-01-24 06:41:10|2448.06|2439.36|2449.2|2440.5|2449.63|2440.93|2448.06|2439.36|24
1643006480000|2022-01-24 06:41:20|2449.34|2440.64|2451.41|2442.71|2451.41|2442.71|2449.34|2440.64|26
1643006490000|2022-01-24 06:41:30|2451.15|2442.45|2451.62|2442.92|2451.67|2442.97|2451.15|2442.45|27
1643006500000|2022-01-24 06:41:40|2451.64|2442.94|2451.37|2442.67|2452.1|2443.4|2451.37|2442.67|29
1643006510000|2022-01-24 06:41:50|2451.59|2442.89|2450.73|2442.03|2451.59|2442.89|2450.73|2442.03|29
1643006520000|2022-01-24 06:42:00|2450.94|2442.24|2450.92|2442.22|2451.34|2442.64|2450.73|2442.03|34
1643006530000|2022-01-24 06:42:10|2450.91|2442.21|2451.34|2442.64|2451.6|2442.9|2450.91|2442.21|26
1643006540000|2022-01-24 06:42:20|2451.6|2442.9|2451.26|2442.56|2451.89|2443.19|2451.14|2442.44|35
1643006550000|2022-01-24 06:42:30|2451.25|2442.55|2451.1|2442.4|2451.28|2442.58|2450.98|2442.28|33
1643006560000|2022-01-24 06:42:40|2451.23|2442.53|2450.92|2442.22|2451.34|2442.64|2450.78|2442.08|23
1643006570000|2022-01-24 06:42:50|2451|2442.3|2451.11|2442.41|2451.34|2442.64|2450.94|2442.24|25
1643006580000|2022-01-24 06:43:00|2451.09|2442.39|2450.18|2441.48|2451.34|2442.64|2450.17|2441.47|34
1643006590000|2022-01-24 06:43:10|2450.54|2441.84|2449.17|2440.47|2450.54|2441.84|2449.06|2440.36|29
1643006600000|2022-01-24 06:43:20|2449.18|2440.48|2450.6|2441.9|2451.01|2442.31|2449.18|2440.48|31
1643006610000|2022-01-24 06:43:30|2450.77|2442.07|2451.47|2442.77|2451.5|2442.8|2450.53|2441.83|29
1643006620000|2022-01-24 06:43:40|2451.34|2442.64|2451.74|2443.04|2451.74|2443.04|2451.15|2442.45|21
1643006630000|2022-01-24 06:43:50|2452.26|2443.56|2451.46|2442.76|2452.34|2443.64|2451.46|2442.76|21
1643006640000|2022-01-24 06:44:00|2451.34|2442.64|2451.79|2443.09|2451.8|2443.1|2451.34|2442.64|32
1643006650000|2022-01-24 06:44:10|2451.77|2443.07|2450.87|2442.17|2451.94|2443.24|2450.87|2442.17|26
1643006660000|2022-01-24 06:44:20|2450.89|2442.19|2451.31|2442.61|2451.58|2442.88|2450.86|2442.16|30
1643006670000|2022-01-24 06:44:30|2451.22|2442.52|2449.97|2441.27|2451.23|2442.53|2449.9|2441.2|35
1643006680000|2022-01-24 06:44:40|2450.14|2441.44|2450.39|2441.69|2450.41|2441.71|2449.65|2440.95|30
1643006690000|2022-01-24 06:44:50|2450.42|2441.72|2450.93|2442.23|2450.93|2442.23|2450.42|2441.72|38
1643006700000|2022-01-24 06:45:00|2450.96|2442.26|2449.88|2441.18|2450.96|2442.26|2449.88|2441.18|36
1643006710000|2022-01-24 06:45:10|2449.89|2441.19|2449.29|2440.59|2449.89|2441.19|2448.6|2439.9|31
1643006720000|2022-01-24 06:45:20|2449.02|2440.32|2449.25|2440.55|2449.38|2440.68|2448.35|2439.65|34
1643006730000|2022-01-24 06:45:30|2449.24|2440.54|2448.02|2439.32|2449.33|2440.63|2448.01|2439.31|35
1643006740000|2022-01-24 06:45:40|2448.01|2439.31|2449.08|2440.38|2449.13|2440.43|2447.78|2439.08|36
1643006750000|2022-01-24 06:45:50|2449.07|2440.37|2450.11|2441.41|2450.11|2441.41|2449.07|2440.37|25
1643006760000|2022-01-24 06:46:00|2450.15|2441.45|2448.92|2440.22|2450.29|2441.59|2448.39|2439.69|34
1643006770000|2022-01-24 06:46:10|2448.89|2440.19|2448.69|2439.99|2448.89|2440.19|2448.38|2439.68|26
1643006780000|2022-01-24 06:46:20|2448.63|2439.93|2448.37|2439.67|2448.8|2440.1|2448.34|2439.64|28
1643006790000|2022-01-24 06:46:30|2448.38|2439.68|2448.22|2439.52|2448.56|2439.86|2448.19|2439.49|30
1643006800000|2022-01-24 06:46:40|2448.23|2439.53|2448.34|2439.64|2448.35|2439.65|2448.23|2439.53|22
1643006810000|2022-01-24 06:46:50|2448.4|2439.7|2448.68|2439.98|2448.68|2439.98|2448.26|2439.56|30
1643006820000|2022-01-24 06:47:00|2448.72|2440.02|2447.94|2439.24|2448.97|2440.27|2447.9|2439.2|21
1643006830000|2022-01-24 06:47:10|2447.9|2439.2|2447.55|2438.85|2448.07|2439.37|2447.45|2438.75|25
1643006840000|2022-01-24 06:47:20|2447.56|2438.86|2446.92|2438.22|2448.29|2439.59|2446.63|2437.93|36
1643006850000|2022-01-24 06:47:30|2446.96|2438.26|2447.7|2439|2447.72|2439.02|2446.59|2437.89|32
1643006860000|2022-01-24 06:47:40|2446.99|2438.29|2447.24|2438.54|2448.05|2439.35|2446.99|2438.29|31
1643006870000|2022-01-24 06:47:50|2447.14|2438.44|2447.09|2438.39|2447.87|2439.17|2446.89|2438.19|29
1643006880000|2022-01-24 06:48:00|2447.21|2438.51|2445.54|2436.84|2447.29|2438.59|2445.53|2436.83|32
1643006890000|2022-01-24 06:48:10|2445.48|2436.78|2445.17|2436.47|2445.66|2436.96|2445.07|2436.37|25
1643006900000|2022-01-24 06:48:20|2445.14|2436.44|2444.7|2436|2445.25|2436.55|2444.68|2435.98|31
1643006910000|2022-01-24 06:48:30|2444.69|2435.99|2445.37|2436.67|2445.37|2436.67|2444.4|2435.7|35
1643006920000|2022-01-24 06:48:40|2445.38|2436.68|2446.06|2437.36|2446.06|2437.36|2445.11|2436.41|36
1643006930000|2022-01-24 06:48:50|2445.68|2436.98|2446.76|2438.06|2446.76|2438.06|2445.65|2436.95|36
1643006940000|2022-01-24 06:49:00|2446.75|2438.05|2448.2|2439.5|2448.2|2439.5|2446.75|2438.05|35
1643006950000|2022-01-24 06:49:10|2448.19|2439.49|2446.68|2437.98|2448.22|2439.52|2446.68|2437.98|31
1643006960000|2022-01-24 06:49:20|2446.64|2437.94|2446.09|2437.39|2446.66|2437.96|2446.09|2437.39|26
1643006970000|2022-01-24 06:49:30|2446.25|2437.55|2446.29|2437.59|2446.38|2437.68|2445.97|2437.27|30
1643006980000|2022-01-24 06:49:40|2446.13|2437.43|2445.55|2436.85|2446.39|2437.69|2445.26|2436.56|27
1643006990000|2022-01-24 06:49:50|2445.57|2436.87|2445.83|2437.13|2445.83|2437.13|2445.51|2436.81|37
1643007000000|2022-01-24 06:50:00|2445.64|2436.94|2444.78|2436.08|2445.64|2436.94|2444.78|2436.08|31
1643007010000|2022-01-24 06:50:10|2444.8|2436.1|2444.57|2435.87|2445.02|2436.32|2444.5|2435.8|36
1643007020000|2022-01-24 06:50:20|2444.59|2435.89|2444.15|2435.45|2444.59|2435.89|2444.15|2435.45|29
1643007030000|2022-01-24 06:50:30|2444.22|2435.52|2443.87|2435.17|2444.37|2435.67|2443.83|2435.13|35
1643007040000|2022-01-24 06:50:40|2443.75|2435.05|2443.47|2434.77|2443.94|2435.24|2443.31|2434.61|31
1643007050000|2022-01-24 06:50:50|2443.45|2434.75|2444.12|2435.42|2444.12|2435.42|2443.18|2434.48|33
1643007060000|2022-01-24 06:51:00|2443.86|2435.16|2443.61|2434.91|2444.21|2435.51|2443.58|2434.88|32
1643007070000|2022-01-24 06:51:10|2443.86|2435.16|2445.02|2436.32|2445.37|2436.67|2443.67|2434.97|32
1643007080000|2022-01-24 06:51:20|2445.48|2436.78|2445.65|2436.95|2446.02|2437.32|2445.24|2436.54|24
1643007090000|2022-01-24 06:51:30|2445.66|2436.96|2445.91|2437.21|2446.01|2437.31|2445.23|2436.53|29
1643007100000|2022-01-24 06:51:40|2446.12|2437.42|2446.49|2437.79|2446.49|2437.79|2445.62|2436.92|27
1643007110000|2022-01-24 06:51:50|2446.48|2437.78|2446.93|2438.23|2447.36|2438.66|2445.97|2437.27|30
1643007120000|2022-01-24 06:52:00|2446.8|2438.1|2446.61|2437.91|2446.8|2438.1|2445.64|2436.94|32
1643007130000|2022-01-24 06:52:10|2446.35|2437.65|2446.47|2437.77|2447.07|2438.37|2446.35|2437.65|31
1643007140000|2022-01-24 06:52:20|2446.48|2437.78|2446.06|2437.36|2446.48|2437.78|2445.59|2436.89|29
1643007150000|2022-01-24 06:52:30|2445.83|2437.13|2444.76|2436.06|2445.95|2437.25|2444.35|2435.65|32
1643007160000|2022-01-24 06:52:40|2444.79|2436.09|2445.55|2436.85|2445.55|2436.85|2444.44|2435.74|33
1643007170000|2022-01-24 06:52:50|2445.53|2436.83|2445.45|2436.75|2445.53|2436.83|2445.22|2436.52|33
1643007180000|2022-01-24 06:53:00|2445.47|2436.77|2444.83|2436.13|2445.48|2436.78|2444.5|2435.8|35
1643007190000|2022-01-24 06:53:10|2444.66|2435.96|2444.88|2436.18|2445.39|2436.69|2444.21|2435.51|32
1643007200000|2022-01-24 06:53:20|2445.22|2436.52|2445.28|2436.58|2445.81|2437.11|2445.16|2436.46|31
1643007210000|2022-01-24 06:53:30|2445.67|2436.97|2444.78|2436.08|2446.07|2437.37|2443.99|2435.29|34
1643007220000|2022-01-24 06:53:40|2444.8|2436.1|2444.73|2436.03|2445.1|2436.4|2444.73|2436.03|30
1643007230000|2022-01-24 06:53:50|2444.79|2436.09|2443.94|2435.24|2444.79|2436.09|2443.66|2434.96|30
1643007240000|2022-01-24 06:54:00|2444.05|2435.35|2443.2|2434.5|2444.05|2435.35|2443.2|2434.5|35
1643007250000|2022-01-24 06:54:10|2443.56|2434.86|2443.62|2434.92|2443.72|2435.02|2443.23|2434.53|30
1643007260000|2022-01-24 06:54:20|2443.52|2434.82|2444.4|2435.7|2444.4|2435.7|2443.25|2434.55|34
1643007270000|2022-01-24 06:54:30|2444.52|2435.82|2445.24|2436.54|2445.25|2436.55|2444.27|2435.57|33
1643007280000|2022-01-24 06:54:40|2445.03|2436.33|2444.84|2436.14|2445.3|2436.6|2444.38|2435.68|37
1643007290000|2022-01-24 06:54:50|2445|2436.3|2445.3|2436.6|2445.33|2436.63|2444.63|2435.93|30
1643007300000|2022-01-24 06:55:00|2445.31|2436.61|2445.84|2437.14|2445.84|2437.14|2444.87|2436.17|34
1643007310000|2022-01-24 06:55:10|2445.35|2436.65|2446.18|2437.48|2447.18|2438.48|2445.35|2436.65|21
1643007320000|2022-01-24 06:55:20|2446.56|2437.86|2444.75|2436.05|2446.56|2437.86|2444.75|2436.05|30
1643007330000|2022-01-24 06:55:30|2444.82|2436.12|2446.06|2437.36|2446.4|2437.7|2444.82|2436.12|35
1643007340000|2022-01-24 06:55:40|2446.1|2437.4|2446|2437.3|2446.11|2437.41|2445.3|2436.6|32
1643007350000|2022-01-24 06:55:50|2445.98|2437.28|2446.02|2437.32|2446.3|2437.6|2445.9|2437.2|33
1643007360000|2022-01-24 06:56:00|2446.06|2437.36|2448|2439.3|2448.35|2439.65|2445.94|2437.24|40
1643007370000|2022-01-24 06:56:10|2448.14|2439.44|2449.39|2440.69|2449.43|2440.73|2447.87|2439.17|37
1643007380000|2022-01-24 06:56:20|2449.47|2440.77|2449.48|2440.78|2450.42|2441.72|2448.97|2440.27|34
1643007390000|2022-01-24 06:56:30|2449.28|2440.58|2446.73|2438.03|2449.28|2440.58|2446.73|2438.03|36
1643007400000|2022-01-24 06:56:40|2446.5|2437.8|2444.73|2436.03|2446.5|2437.8|2444.67|2435.97|36
1643007410000|2022-01-24 06:56:50|2444.67|2435.97|2443.61|2434.91|2444.92|2436.22|2443.61|2434.91|38
1643007420000|2022-01-24 06:57:00|2443.64|2434.94|2443.71|2435.01|2443.71|2435.01|2443.37|2434.67|28
1643007430000|2022-01-24 06:57:10|2443.63|2434.93|2444.17|2435.47|2444.21|2435.51|2442.98|2434.28|29
1643007440000|2022-01-24 06:57:20|2444.12|2435.42|2443.39|2434.69|2444.23|2435.53|2443.3|2434.6|27
1643007450000|2022-01-24 06:57:30|2443.71|2435.01|2443.81|2435.11|2444.18|2435.48|2443.43|2434.73|33
1643007460000|2022-01-24 06:57:40|2443.9|2435.2|2446.92|2438.22|2446.93|2438.23|2443.9|2435.2|38
1643007470000|2022-01-24 06:57:50|2446.9|2438.2|2446.51|2437.81|2447|2438.3|2446.18|2437.48|27
1643007480000|2022-01-24 06:58:00|2446.5|2437.8|2446.67|2437.97|2447|2438.3|2446.17|2437.47|24
1643007490000|2022-01-24 06:58:10|2446.84|2438.14|2446.05|2437.35|2446.84|2438.14|2445.69|2436.99|27
1643007500000|2022-01-24 06:58:20|2446.02|2437.32|2445.01|2436.31|2446.02|2437.32|2444.96|2436.26|28
1643007510000|2022-01-24 06:58:30|2445.14|2436.44|2445.35|2436.65|2445.5|2436.8|2444.99|2436.29|36
1643007520000|2022-01-24 06:58:40|2445.36|2436.66|2446.26|2437.56|2446.42|2437.72|2445.36|2436.66|33
1643007530000|2022-01-24 06:58:50|2446.23|2437.53|2446.33|2437.63|2446.38|2437.68|2445.72|2437.02|32
1643007540000|2022-01-24 06:59:00|2446.38|2437.68|2444.69|2435.99|2446.38|2437.68|2444.69|2435.99|34
1643007550000|2022-01-24 06:59:10|2444.86|2436.16|2444.54|2435.84|2445.45|2436.75|2443.94|2435.24|34
1643007560000|2022-01-24 06:59:20|2444.44|2435.74|2442.53|2433.83|2444.44|2435.74|2442.53|2433.83|33
1643007570000|2022-01-24 06:59:30|2442.6|2433.9|2442.07|2433.37|2442.77|2434.07|2441.85|2433.15|31
1643007580000|2022-01-24 06:59:40|2442.26|2433.56|2440.49|2431.79|2442.26|2433.56|2440.49|2431.79|36
1643007590000|2022-01-24 06:59:50|2440.93|2432.23|2440.56|2431.86|2441.05|2432.35|2439.09|2430.39|28
1643007600000|2022-01-24 07:00:00|2441.05|2432.35|2439.15|2430.45|2441.05|2432.35|2438.87|2430.17|22
1643007610000|2022-01-24 07:00:10|2439.16|2430.46|2439.42|2430.72|2439.43|2430.73|2438.24|2429.54|33
1643007620000|2022-01-24 07:00:20|2438.95|2430.25|2438.31|2429.61|2439.42|2430.72|2438.1|2429.4|26
1643007630000|2022-01-24 07:00:30|2438.4|2429.7|2437.91|2429.21|2438.94|2430.24|2437.58|2428.88|34
1643007640000|2022-01-24 07:00:40|2437.9|2429.2|2437.78|2429.08|2437.98|2429.28|2437.57|2428.87|29
1643007650000|2022-01-24 07:00:50|2437.73|2429.03|2435.96|2427.26|2438.25|2429.55|2435.96|2427.26|38
1643007660000|2022-01-24 07:01:00|2436.08|2427.38|2434.41|2425.71|2436.32|2427.62|2434.41|2425.71|30
1643007670000|2022-01-24 07:01:10|2434.48|2425.78|2433.96|2425.26|2434.74|2426.04|2433.22|2424.52|36
1643007680000|2022-01-24 07:01:20|2433.74|2425.04|2431.78|2423.08|2434.36|2425.66|2430.89|2422.19|34
1643007690000|2022-01-24 07:01:30|2430.79|2422.09|2430.76|2422.06|2431.53|2422.83|2430.07|2421.37|32
1643007700000|2022-01-24 07:01:40|2430.77|2422.07|2428.28|2419.58|2430.96|2422.26|2427.25|2418.55|28
1643007710000|2022-01-24 07:01:50|2428.23|2419.53|2426.25|2417.55|2428.23|2419.53|2425.82|2417.12|35
1643007720000|2022-01-24 07:02:00|2426.28|2417.58|2427.34|2418.64|2428.3|2419.6|2426.28|2417.58|34
1643007730000|2022-01-24 07:02:10|2427.47|2418.77|2431.41|2422.71|2431.66|2422.96|2427.21|2418.51|38
1643007740000|2022-01-24 07:02:20|2431.75|2423.05|2431.3|2422.6|2432.29|2423.59|2430.69|2421.99|36
1643007750000|2022-01-24 07:02:30|2431.39|2422.69|2430.62|2421.92|2431.39|2422.69|2430.42|2421.72|39
1643007760000|2022-01-24 07:02:40|2430.61|2421.91|2430.05|2421.35|2431.68|2422.98|2430.05|2421.35|37
1643007770000|2022-01-24 07:02:50|2429.96|2421.26|2430.1|2421.4|2430.1|2421.4|2429.67|2420.97|34
1643007780000|2022-01-24 07:03:00|2430.09|2421.39|2429.08|2420.38|2430.15|2421.45|2429.07|2420.37|30
1643007790000|2022-01-24 07:03:10|2429.07|2420.37|2428.98|2420.28|2429.42|2420.72|2428.85|2420.15|26
1643007800000|2022-01-24 07:03:20|2429.15|2420.45|2424.24|2415.54|2429.42|2420.72|2424|2415.3|31
1643007810000|2022-01-24 07:03:30|2424.22|2415.52|2425.22|2416.52|2425.25|2416.55|2424.03|2415.33|23
1643007820000|2022-01-24 07:03:40|2425.15|2416.45|2425.04|2416.34|2425.79|2417.09|2424.52|2415.82|36
1643007830000|2022-01-24 07:03:50|2425|2416.3|2425.02|2416.32|2426.04|2417.34|2424.51|2415.81|27
1643007840000|2022-01-24 07:04:00|2425.19|2416.49|2426.11|2417.41|2426.39|2417.69|2425.17|2416.47|35
1643007850000|2022-01-24 07:04:10|2426.14|2417.44|2426.7|2418|2426.71|2418.01|2425.92|2417.22|33
1643007860000|2022-01-24 07:04:20|2426.71|2418.01|2426.85|2418.15|2426.86|2418.16|2426.59|2417.89|30
1643007870000|2022-01-24 07:04:30|2426.86|2418.16|2426.64|2417.94|2427.79|2419.09|2426.55|2417.85|36
1643007880000|2022-01-24 07:04:40|2426.37|2417.67|2425.99|2417.29|2426.37|2417.67|2425.31|2416.61|33
1643007890000|2022-01-24 07:04:50|2425.98|2417.28|2427.28|2418.58|2427.47|2418.77|2425.96|2417.26|36
1643007900000|2022-01-24 07:05:00|2427.27|2418.57|2426.23|2417.53|2428.05|2419.35|2426.23|2417.53|37
1643007910000|2022-01-24 07:05:10|2426.38|2417.68|2427.01|2418.31|2427.25|2418.55|2426.12|2417.42|37
1643007920000|2022-01-24 07:05:20|2427.26|2418.56|2427|2418.3|2427.26|2418.56|2425.72|2417.02|36
1643007930000|2022-01-24 07:05:30|2426.8|2418.1|2426.65|2417.95|2427.04|2418.34|2426.56|2417.86|34
1643007940000|2022-01-24 07:05:40|2426.77|2418.07|2430.91|2422.21|2430.91|2422.21|2426.64|2417.94|33
1643007950000|2022-01-24 07:05:50|2430.8|2422.1|2430.89|2422.19|2431.19|2422.49|2429.75|2421.05|36
1643007960000|2022-01-24 07:06:00|2430.94|2422.24|2431.65|2422.95|2433.13|2424.43|2430.94|2422.24|37
1643007970000|2022-01-24 07:06:10|2432.04|2423.34|2430.73|2422.03|2432.04|2423.34|2430.3|2421.6|34
1643007980000|2022-01-24 07:06:20|2430.86|2422.16|2430.85|2422.15|2431.31|2422.61|2430.59|2421.89|34
1643007990000|2022-01-24 07:06:30|2430.94|2422.24|2431.31|2422.61|2431.5|2422.8|2430.67|2421.97|36
1643008000000|2022-01-24 07:06:40|2431.37|2422.67|2429.7|2421|2431.37|2422.67|2429.7|2421|33
1643008010000|2022-01-24 07:06:50|2429.73|2421.03|2430.88|2422.18|2430.98|2422.28|2429.57|2420.87|35
1643008020000|2022-01-24 07:07:00|2430.94|2422.24|2428.56|2419.86|2431.33|2422.63|2428.5|2419.8|37
1643008030000|2022-01-24 07:07:10|2428.72|2420.02|2429.16|2420.46|2429.23|2420.53|2428.67|2419.97|36
1643008040000|2022-01-24 07:07:20|2429.12|2420.42|2429.37|2420.67|2429.43|2420.73|2428.9|2420.2|33
1643008050000|2022-01-24 07:07:30|2429.76|2421.06|2431.09|2422.39|2431.09|2422.39|2429.02|2420.32|35
1643008060000|2022-01-24 07:07:40|2430.41|2421.71|2432.3|2423.6|2432.98|2424.28|2430.41|2421.71|31
1643008070000|2022-01-24 07:07:50|2432.81|2424.11|2432.44|2423.74|2433.43|2424.73|2432.01|2423.31|37
1643008080000|2022-01-24 07:08:00|2432.61|2423.91|2430.29|2421.59|2433.16|2424.46|2430.13|2421.43|35
1643008090000|2022-01-24 07:08:10|2430.41|2421.71|2431.4|2422.7|2431.44|2422.74|2429.71|2421.01|36
1643008100000|2022-01-24 07:08:20|2431.45|2422.75|2430.08|2421.38|2431.58|2422.88|2429.84|2421.14|32
1643008110000|2022-01-24 07:08:30|2430.01|2421.31|2430.71|2422.01|2431.25|2422.55|2429.8|2421.1|26
1643008120000|2022-01-24 07:08:40|2430.52|2421.82|2429.88|2421.18|2430.67|2421.97|2429.12|2420.42|19
1643008130000|2022-01-24 07:08:50|2429.77|2421.07|2427.72|2419.02|2429.88|2421.18|2427.3|2418.6|30
1643008140000|2022-01-24 07:09:00|2427.91|2419.21|2428.52|2419.82|2430.21|2421.51|2427.73|2419.03|37
1643008150000|2022-01-24 07:09:10|2428.7|2420|2427.4|2418.7|2428.7|2420|2425.79|2417.09|26
1643008160000|2022-01-24 07:09:20|2425.3|2416.6|2426.39|2417.69|2426.39|2417.69|2424.74|2416.04|34
1643008170000|2022-01-24 07:09:30|2426.49|2417.79|2427.62|2418.92|2427.98|2419.28|2426.21|2417.51|32
1643008180000|2022-01-24 07:09:40|2427.41|2418.71|2427.72|2419.02|2427.98|2419.28|2426.71|2418.01|31
1643008190000|2022-01-24 07:09:50|2427.73|2419.03|2428.2|2419.5|2428.5|2419.8|2426.99|2418.29|35
1643008200000|2022-01-24 07:10:00|2427.63|2418.93|2426.26|2417.56|2427.63|2418.93|2425.93|2417.23|28
1643008210000|2022-01-24 07:10:10|2426.51|2417.81|2427.46|2418.76|2427.61|2418.91|2426.51|2417.81|35
1643008220000|2022-01-24 07:10:20|2427.34|2418.64|2426.88|2418.18|2427.78|2419.08|2426.79|2418.09|17
1643008230000|2022-01-24 07:10:30|2427.24|2418.54|2427.85|2419.15|2428.12|2419.42|2426.88|2418.18|35
1643008240000|2022-01-24 07:10:40|2427.81|2419.11|2427.68|2418.98|2427.97|2419.27|2426.05|2417.35|31
1643008250000|2022-01-24 07:10:50|2427.66|2418.96|2425.99|2417.29|2427.8|2419.1|2425.58|2416.88|24
1643008260000|2022-01-24 07:11:00|2425.79|2417.09|2427.04|2418.34|2427.18|2418.48|2425.79|2417.09|36
1643008270000|2022-01-24 07:11:10|2426.48|2417.78|2427.14|2418.44|2427.31|2418.61|2426.06|2417.36|33
1643008280000|2022-01-24 07:11:20|2427.04|2418.34|2426.96|2418.26|2427.37|2418.67|2426.51|2417.81|37
1643008290000|2022-01-24 07:11:30|2427.33|2418.63|2426.36|2417.66|2427.33|2418.63|2426.01|2417.31|36
1643008300000|2022-01-24 07:11:40|2426.15|2417.45|2424.98|2416.28|2426.61|2417.91|2424.63|2415.93|34
1643008310000|2022-01-24 07:11:50|2424.95|2416.25|2423.35|2414.65|2424.99|2416.29|2423.35|2414.65|35
1643008320000|2022-01-24 07:12:00|2422.63|2413.93|2419.36|2410.66|2423|2414.3|2418.97|2410.27|39
1643008330000|2022-01-24 07:12:10|2418.22|2409.52|2418.48|2409.78|2420.08|2411.38|2416.85|2408.15|35
1643008340000|2022-01-24 07:12:20|2417.7|2409|2419.52|2410.82|2419.52|2410.82|2417.7|2409|38
1643008350000|2022-01-24 07:12:30|2419.66|2410.96|2419.53|2410.83|2419.66|2410.96|2418.81|2410.11|37
1643008360000|2022-01-24 07:12:40|2419.28|2410.58|2418.8|2410.1|2419.49|2410.79|2418.68|2409.98|37
1643008370000|2022-01-24 07:12:50|2418.85|2410.15|2417.95|2409.25|2418.9|2410.2|2417.74|2409.04|37
1643008380000|2022-01-24 07:13:00|2418.03|2409.33|2418.62|2409.92|2418.62|2409.92|2417.76|2409.06|37
1643008390000|2022-01-24 07:13:10|2418.69|2409.99|2418.74|2410.04|2419.84|2411.14|2418.46|2409.76|33
1643008400000|2022-01-24 07:13:20|2418.78|2410.08|2418.27|2409.57|2419.45|2410.75|2418.27|2409.57|38
1643008410000|2022-01-24 07:13:30|2418.38|2409.68|2418.98|2410.28|2419.58|2410.88|2417.68|2408.98|34
1643008420000|2022-01-24 07:13:40|2419.31|2410.61|2419.42|2410.72|2420.07|2411.37|2419.07|2410.37|34
1643008430000|2022-01-24 07:13:50|2419.85|2411.15|2420.01|2411.31|2420.43|2411.73|2419.82|2411.12|31
1643008440000|2022-01-24 07:14:00|2420.38|2411.68|2421.47|2412.77|2421.47|2412.77|2419.06|2410.36|35
1643008450000|2022-01-24 07:14:10|2421.83|2413.13|2419.05|2410.35|2421.83|2413.13|2419.05|2410.35|37
1643008460000|2022-01-24 07:14:20|2419.02|2410.32|2419.33|2410.63|2419.5|2410.8|2419.02|2410.32|30
1643008470000|2022-01-24 07:14:30|2419.24|2410.54|2418.49|2409.79|2419.5|2410.8|2418.49|2409.79|27
1643008480000|2022-01-24 07:14:40|2418.95|2410.25|2418.44|2409.74|2418.95|2410.25|2417.19|2408.49|35
1643008490000|2022-01-24 07:14:50|2418.18|2409.48|2417.22|2408.52|2418.59|2409.89|2416.95|2408.25|36
1643008500000|2022-01-24 07:15:00|2417.21|2408.51|2419.27|2410.57|2419.73|2411.03|2417.05|2408.35|37
1643008510000|2022-01-24 07:15:10|2419.33|2410.63|2422.06|2413.36|2422.08|2413.38|2419.17|2410.47|36
1643008520000|2022-01-24 07:15:20|2422.23|2413.53|2424.75|2416.05|2424.93|2416.23|2421.54|2412.84|33
1643008530000|2022-01-24 07:15:30|2424.73|2416.03|2423.8|2415.1|2425.23|2416.53|2423.25|2414.55|38
1643008540000|2022-01-24 07:15:40|2424.09|2415.39|2424.6|2415.9|2424.93|2416.23|2422.69|2413.99|33
1643008550000|2022-01-24 07:15:50|2425.2|2416.5|2423.53|2414.83|2425.39|2416.69|2422.66|2413.96|40
1643008560000|2022-01-24 07:16:00|2423.99|2415.29|2421.64|2412.94|2424.43|2415.73|2421.64|2412.94|39
1643008570000|2022-01-24 07:16:10|2421.65|2412.95|2423.58|2414.88|2424.45|2415.75|2421.65|2412.95|36
1643008580000|2022-01-24 07:16:20|2424.2|2415.5|2423.56|2414.86|2424.2|2415.5|2422.89|2414.19|37
1643008590000|2022-01-24 07:16:30|2423.34|2414.64|2422.61|2413.91|2424.03|2415.33|2422.13|2413.43|34
1643008600000|2022-01-24 07:16:40|2422.73|2414.03|2421.67|2412.97|2422.73|2414.03|2421.45|2412.75|34
1643008610000|2022-01-24 07:16:50|2421.69|2412.99|2420.35|2411.65|2421.69|2412.99|2419.16|2410.46|33
1643008620000|2022-01-24 07:17:00|2420.44|2411.74|2419.39|2410.69|2420.83|2412.13|2418.77|2410.07|31
1643008630000|2022-01-24 07:17:10|2419.67|2410.97|2416.84|2408.14|2419.67|2410.97|2416.84|2408.14|26
1643008640000|2022-01-24 07:17:20|2416.86|2408.16|2418.35|2409.65|2418.8|2410.1|2416.86|2408.16|26
1643008650000|2022-01-24 07:17:30|2417.53|2408.83|2417.95|2409.25|2418.63|2409.93|2416.61|2407.91|30
1643008660000|2022-01-24 07:17:40|2417.93|2409.23|2419.75|2411.05|2419.75|2411.05|2417.78|2409.08|34
1643008670000|2022-01-24 07:17:50|2419.46|2410.76|2420.16|2411.46|2420.18|2411.48|2418.37|2409.67|30
1643008680000|2022-01-24 07:18:00|2419.76|2411.06|2418.77|2410.07|2419.76|2411.06|2418.45|2409.75|36
1643008690000|2022-01-24 07:18:10|2418.44|2409.74|2417.66|2408.96|2418.53|2409.83|2417.28|2408.58|28
1643008700000|2022-01-24 07:18:20|2417.98|2409.28|2417.7|2409|2419.1|2410.4|2416.64|2407.94|35
1643008710000|2022-01-24 07:18:30|2417.63|2408.93|2417.79|2409.09|2418.02|2409.32|2417.25|2408.55|34
1643008720000|2022-01-24 07:18:40|2417.83|2409.13|2417.93|2409.23|2418.2|2409.5|2417.76|2409.06|26
1643008730000|2022-01-24 07:18:50|2418|2409.3|2418.4|2409.7|2418.83|2410.13|2417.62|2408.92|36
1643008740000|2022-01-24 07:19:00|2418.73|2410.03|2420.88|2412.18|2420.88|2412.18|2418.58|2409.88|31
1643008750000|2022-01-24 07:19:10|2420|2411.3|2419.88|2411.18|2421.44|2412.74|2419.82|2411.12|35
1643008760000|2022-01-24 07:19:20|2419.84|2411.14|2420.83|2412.13|2421.61|2412.91|2419.52|2410.82|36
1643008770000|2022-01-24 07:19:30|2420.7|2412|2419.88|2411.18|2420.73|2412.03|2418.79|2410.09|38
1643008780000|2022-01-24 07:19:40|2419.94|2411.24|2419.83|2411.13|2420.5|2411.8|2419.83|2411.13|26
1643008790000|2022-01-24 07:19:50|2420.15|2411.45|2419.3|2410.6|2420.15|2411.45|2419.13|2410.43|30
1643008800000|2022-01-24 07:20:00|2419.24|2410.54|2419.24|2410.54|2419.35|2410.65|2417.77|2409.07|33
1643008810000|2022-01-24 07:20:10|2419.23|2410.53|2421.5|2412.8|2422.17|2413.47|2418.88|2410.18|35
1643008820000|2022-01-24 07:20:20|2420.73|2412.03|2420.54|2411.84|2421.41|2412.71|2420.37|2411.67|34
1643008830000|2022-01-24 07:20:30|2421.45|2412.75|2420.1|2411.4|2421.77|2413.07|2420.07|2411.37|32
1643008840000|2022-01-24 07:20:40|2420.09|2411.39|2420.2|2411.5|2420.83|2412.13|2419.98|2411.28|37
1643008850000|2022-01-24 07:20:50|2420.28|2411.58|2420.92|2412.22|2421.87|2413.17|2420.15|2411.45|38
1643008860000|2022-01-24 07:21:00|2421.13|2412.43|2422.54|2413.84|2422.63|2413.93|2420.49|2411.79|33
1643008870000|2022-01-24 07:21:10|2422.7|2414|2422.62|2413.92|2423.74|2415.04|2421.96|2413.26|35
1643008880000|2022-01-24 07:21:20|2422.61|2413.91|2420.33|2411.63|2422.97|2414.27|2420.24|2411.54|37
1643008890000|2022-01-24 07:21:30|2420.35|2411.65|2421|2412.3|2421|2412.3|2420.19|2411.49|31
1643008900000|2022-01-24 07:21:40|2421.12|2412.42|2420.96|2412.26|2421.62|2412.92|2420|2411.3|38
1643008910000|2022-01-24 07:21:50|2421.78|2413.08|2422.61|2413.91|2422.61|2413.91|2421.12|2412.42|35
1643008920000|2022-01-24 07:22:00|2422.58|2413.88|2422.17|2413.47|2423.55|2414.85|2421.96|2413.26|33
1643008930000|2022-01-24 07:22:10|2422.4|2413.7|2425.48|2416.78|2425.48|2416.78|2422.04|2413.34|37
1643008940000|2022-01-24 07:22:20|2425.09|2416.39|2425.24|2416.54|2426.21|2417.51|2424.69|2415.99|38
1643008950000|2022-01-24 07:22:30|2424.61|2415.91|2426.13|2417.43|2426.78|2418.08|2424.61|2415.91|37
1643008960000|2022-01-24 07:22:40|2426.28|2417.58|2427.96|2419.26|2428.21|2419.51|2425.97|2417.27|36
1643008970000|2022-01-24 07:22:50|2427.94|2419.24|2427.91|2419.21|2428.2|2419.5|2427.34|2418.64|34
1643008980000|2022-01-24 07:23:00|2428.01|2419.31|2428.78|2420.08|2428.78|2420.08|2427.53|2418.83|31
1643008990000|2022-01-24 07:23:10|2428.74|2420.04|2428.92|2420.22|2428.95|2420.25|2427.44|2418.74|38
1643009000000|2022-01-24 07:23:20|2428.91|2420.21|2430.1|2421.4|2430.1|2421.4|2428.89|2420.19|32
1643009010000|2022-01-24 07:23:30|2429.89|2421.19|2429.73|2421.03|2430.33|2421.63|2429.14|2420.44|40
1643009020000|2022-01-24 07:23:40|2430.43|2421.73|2427.62|2418.92|2430.43|2421.73|2427.31|2418.61|27
1643009030000|2022-01-24 07:23:50|2427.73|2419.03|2428.67|2419.97|2429.03|2420.33|2426.73|2418.03|38
1643009040000|2022-01-24 07:24:00|2429.25|2420.55|2427.84|2419.14|2429.63|2420.93|2427.34|2418.64|36
1643009050000|2022-01-24 07:24:10|2427.99|2419.29|2428.44|2419.74|2429.03|2420.33|2427.11|2418.41|35
1643009060000|2022-01-24 07:24:20|2428.37|2419.67|2427.92|2419.22|2429.03|2420.33|2427.4|2418.7|34
1643009070000|2022-01-24 07:24:30|2427.89|2419.19|2427.78|2419.08|2428.51|2419.81|2427.34|2418.64|38
1643009080000|2022-01-24 07:24:40|2427.76|2419.06|2427.5|2418.8|2427.93|2419.23|2426.95|2418.25|36
1643009090000|2022-01-24 07:24:50|2427.49|2418.79|2427.63|2418.93|2427.83|2419.13|2426.69|2417.99|34
1643009100000|2022-01-24 07:25:00|2427.32|2418.62|2427.78|2419.08|2427.78|2419.08|2427.32|2418.62|31
1643009110000|2022-01-24 07:25:10|2427.57|2418.87|2426.58|2417.88|2427.74|2419.04|2426.04|2417.34|31
1643009120000|2022-01-24 07:25:20|2426.48|2417.78|2425.63|2416.93|2426.68|2417.98|2425.55|2416.85|32
1643009130000|2022-01-24 07:25:30|2425.08|2416.38|2425.3|2416.6|2425.38|2416.68|2424.23|2415.53|34
1643009140000|2022-01-24 07:25:40|2425.25|2416.55|2426|2417.3|2426.03|2417.33|2424.94|2416.24|31
1643009150000|2022-01-24 07:25:50|2426.08|2417.38|2428.45|2419.75|2428.46|2419.76|2425.91|2417.21|36
1643009160000|2022-01-24 07:26:00|2428.43|2419.73|2427.83|2419.13|2429.14|2420.44|2427.01|2418.31|34
1643009170000|2022-01-24 07:26:10|2427.47|2418.77|2429.26|2420.56|2429.43|2420.73|2427.13|2418.43|36
1643009180000|2022-01-24 07:26:20|2428.93|2420.23|2430.32|2421.62|2430.4|2421.7|2428.59|2419.89|38
1643009190000|2022-01-24 07:26:30|2430.08|2421.38|2428.66|2419.96|2430.63|2421.93|2428.3|2419.6|35
1643009200000|2022-01-24 07:26:40|2428.72|2420.02|2427.83|2419.13|2428.79|2420.09|2427.01|2418.31|37
1643009210000|2022-01-24 07:26:50|2427.65|2418.95|2428.33|2419.63|2428.72|2420.02|2427.12|2418.42|33
1643009220000|2022-01-24 07:27:00|2428.43|2419.73|2426.64|2417.94|2428.43|2419.73|2426.29|2417.59|32
1643009230000|2022-01-24 07:27:10|2426.24|2417.54|2427.09|2418.39|2427.15|2418.45|2425.89|2417.19|28
1643009240000|2022-01-24 07:27:20|2427.2|2418.5|2426.68|2417.98|2427.55|2418.85|2426.43|2417.73|24
1643009250000|2022-01-24 07:27:30|2426.71|2418.01|2426.62|2417.92|2427.04|2418.34|2426.29|2417.59|25
1643009260000|2022-01-24 07:27:40|2427.33|2418.63|2426.84|2418.14|2427.59|2418.89|2426.49|2417.79|26
1643009270000|2022-01-24 07:27:50|2427.17|2418.47|2425.51|2416.81|2427.27|2418.57|2425.23|2416.53|34
1643009280000|2022-01-24 07:28:00|2426.09|2417.39|2425.52|2416.82|2426.9|2418.2|2425.18|2416.48|34
1643009290000|2022-01-24 07:28:10|2425.54|2416.84|2425.86|2417.16|2427.13|2418.43|2425.38|2416.68|33
1643009300000|2022-01-24 07:28:20|2425.19|2416.49|2425.08|2416.38|2426.75|2418.05|2424.2|2415.5|31
1643009310000|2022-01-24 07:28:30|2424.48|2415.78|2423.53|2414.83|2425.08|2416.38|2423.2|2414.5|30
1643009320000|2022-01-24 07:28:40|2423.01|2414.31|2424.2|2415.5|2424.29|2415.59|2422.68|2413.98|33
1643009330000|2022-01-24 07:28:50|2424.16|2415.46|2423.56|2414.86|2424.8|2416.1|2423.21|2414.51|38
1643009340000|2022-01-24 07:29:00|2423.45|2414.75|2422.61|2413.91|2424.17|2415.47|2422.59|2413.89|31
1643009350000|2022-01-24 07:29:10|2422.63|2413.93|2421.66|2412.96|2423.76|2415.06|2421.48|2412.78|34
1643009360000|2022-01-24 07:29:20|2421.7|2413|2421.68|2412.98|2423.7|2415|2421.48|2412.78|36
1643009370000|2022-01-24 07:29:30|2422.76|2414.06|2423.85|2415.15|2424|2415.3|2422.12|2413.42|26
1643009380000|2022-01-24 07:29:40|2423.11|2414.41|2423.75|2415.05|2423.85|2415.15|2422.27|2413.57|20
1643009390000|2022-01-24 07:29:50|2422.48|2413.78|2422.07|2413.37|2423.64|2414.94|2421.89|2413.19|29
1643009400000|2022-01-24 07:30:00|2422.11|2413.41|2422.8|2414.1|2422.91|2414.21|2422.06|2413.36|36
1643009410000|2022-01-24 07:30:10|2422.82|2414.12|2423.43|2414.73|2424.24|2415.54|2422.67|2413.97|37
1643009420000|2022-01-24 07:30:20|2421.97|2413.27|2421.35|2412.65|2422.33|2413.63|2421.16|2412.46|37
1643009430000|2022-01-24 07:30:30|2421.1|2412.4|2419.87|2411.17|2421.58|2412.88|2419.84|2411.14|32
1643009440000|2022-01-24 07:30:40|2419.86|2411.16|2419.62|2410.92|2419.87|2411.17|2418.8|2410.1|37
1643009450000|2022-01-24 07:30:50|2419.47|2410.77|2422|2413.3|2422.02|2413.32|2419.47|2410.77|36
1643009460000|2022-01-24 07:31:00|2421.68|2412.98|2421.48|2412.78|2423.04|2414.34|2421.37|2412.67|40
1643009470000|2022-01-24 07:31:10|2421.15|2412.45|2421.8|2413.1|2422.56|2413.86|2420.73|2412.03|37
1643009480000|2022-01-24 07:31:20|2421.81|2413.11|2420.8|2412.1|2422.53|2413.83|2420.8|2412.1|34
1643009490000|2022-01-24 07:31:30|2420.93|2412.23|2421.58|2412.88|2422.43|2413.73|2420.44|2411.74|39
1643009500000|2022-01-24 07:31:40|2421.44|2412.74|2422.87|2414.17|2423.1|2414.4|2421.06|2412.36|37
1643009510000|2022-01-24 07:31:50|2422.83|2414.13|2424.06|2415.36|2424.06|2415.36|2421.9|2413.2|38
1643009520000|2022-01-24 07:32:00|2424.15|2415.45|2423.16|2414.46|2424.15|2415.45|2422.96|2414.26|35
1643009530000|2022-01-24 07:32:10|2423.59|2414.89|2424.28|2415.58|2424.42|2415.72|2423.01|2414.31|33
1643009540000|2022-01-24 07:32:20|2424.33|2415.63|2424.95|2416.25|2425.22|2416.52|2424.08|2415.38|30
1643009550000|2022-01-24 07:32:30|2424.87|2416.17|2425.69|2416.99|2426.21|2417.51|2424.34|2415.64|34
1643009560000|2022-01-24 07:32:40|2425.43|2416.73|2424.63|2415.93|2425.73|2417.03|2424.35|2415.65|35
1643009570000|2022-01-24 07:32:50|2424.73|2416.03|2425.34|2416.64|2425.63|2416.93|2424.56|2415.86|33
1643009580000|2022-01-24 07:33:00|2425.32|2416.62|2423.14|2414.44|2425.63|2416.93|2422.59|2413.89|36
1643009590000|2022-01-24 07:33:10|2423.23|2414.53|2422.71|2414.01|2423.23|2414.53|2422.14|2413.44|29
1643009600000|2022-01-24 07:33:20|2423.25|2414.55|2423.64|2414.94|2424.69|2415.99|2422.89|2414.19|33
1643009610000|2022-01-24 07:33:30|2423.36|2414.66|2421.33|2412.63|2423.43|2414.73|2421.33|2412.63|29
1643009620000|2022-01-24 07:33:40|2421.3|2412.6|2421.29|2412.59|2421.67|2412.97|2421.17|2412.47|22
1643009630000|2022-01-24 07:33:50|2421.27|2412.57|2420.78|2412.08|2421.79|2413.09|2420.78|2412.08|23
1643009640000|2022-01-24 07:34:00|2421.13|2412.43|2421.33|2412.63|2421.38|2412.68|2420.42|2411.72|25
1643009650000|2022-01-24 07:34:10|2421.29|2412.59|2421.69|2412.99|2422.68|2413.98|2420.96|2412.26|33
1643009660000|2022-01-24 07:34:20|2421.65|2412.95|2421.43|2412.73|2421.93|2413.23|2421.07|2412.37|31
1643009670000|2022-01-24 07:34:30|2420.98|2412.28|2420.22|2411.52|2421.36|2412.66|2420.15|2411.45|21
1643009680000|2022-01-24 07:34:40|2419.89|2411.19|2420.33|2411.63|2421.15|2412.45|2419.89|2411.19|33
1643009690000|2022-01-24 07:34:50|2420.41|2411.71|2420.19|2411.49|2420.48|2411.78|2419.67|2410.97|31
1643009700000|2022-01-24 07:35:00|2420.11|2411.41|2420.14|2411.44|2420.98|2412.28|2419.85|2411.15|33
1643009710000|2022-01-24 07:35:10|2420.2|2411.5|2420.47|2411.77|2420.6|2411.9|2420.15|2411.45|34
1643009720000|2022-01-24 07:35:20|2420.63|2411.93|2420.53|2411.83|2421|2412.3|2420.27|2411.57|34
1643009730000|2022-01-24 07:35:30|2420.51|2411.81|2420.57|2411.87|2420.68|2411.98|2419.91|2411.21|29
1643009740000|2022-01-24 07:35:40|2420.65|2411.95|2419.93|2411.23|2420.65|2411.95|2419.78|2411.08|29
1643009750000|2022-01-24 07:35:50|2420.1|2411.4|2419.89|2411.19|2420.78|2412.08|2419.69|2410.99|32
1643009760000|2022-01-24 07:36:00|2419.83|2411.13|2418.64|2409.94|2419.95|2411.25|2418.64|2409.94|20
1643009770000|2022-01-24 07:36:10|2418.49|2409.79|2419.3|2410.6|2419.55|2410.85|2418.3|2409.6|23
1643009780000|2022-01-24 07:36:20|2419.48|2410.78|2417.85|2409.15|2419.48|2410.78|2417.47|2408.77|27
1643009790000|2022-01-24 07:36:30|2417.47|2408.77|2416.02|2407.32|2418|2409.3|2415.91|2407.21|30
1643009800000|2022-01-24 07:36:40|2415.99|2407.29|2416.37|2407.67|2417.01|2408.31|2415.9|2407.2|29
1643009810000|2022-01-24 07:36:50|2416.34|2407.64|2416.85|2408.15|2416.99|2408.29|2416.34|2407.64|34
1643009820000|2022-01-24 07:37:00|2416.93|2408.23|2416.97|2408.27|2417.47|2408.77|2416.31|2407.61|34
1643009830000|2022-01-24 07:37:10|2417.09|2408.39|2418.56|2409.86|2418.95|2410.25|2417.07|2408.37|32
1643009840000|2022-01-24 07:37:20|2418.38|2409.68|2418.28|2409.58|2419.09|2410.39|2418.26|2409.56|27
1643009850000|2022-01-24 07:37:30|2418.29|2409.59|2418.74|2410.04|2419.21|2410.51|2418.09|2409.39|29
1643009860000|2022-01-24 07:37:40|2419.27|2410.57|2420.02|2411.32|2420.02|2411.32|2418.84|2410.14|31
1643009870000|2022-01-24 07:37:50|2419.95|2411.25|2421.08|2412.38|2421.61|2412.91|2419.54|2410.84|33
1643009880000|2022-01-24 07:38:00|2421.25|2412.55|2422.49|2413.79|2423.17|2414.47|2421.02|2412.32|36
1643009890000|2022-01-24 07:38:10|2422.87|2414.17|2425.22|2416.52|2425.3|2416.6|2422.71|2414.01|33
1643009900000|2022-01-24 07:38:20|2425.08|2416.38|2424.09|2415.39|2426|2417.3|2423.97|2415.27|39
1643009910000|2022-01-24 07:38:30|2423.95|2415.25|2423.3|2414.6|2424.4|2415.7|2422.13|2413.43|36
1643009920000|2022-01-24 07:38:40|2423.27|2414.57|2421.17|2412.47|2423.27|2414.57|2420.89|2412.19|30
1643009930000|2022-01-24 07:38:50|2421.28|2412.58|2420.73|2412.03|2421.28|2412.58|2420.25|2411.55|21
1643009940000|2022-01-24 07:39:00|2420.45|2411.75|2418.97|2410.27|2420.9|2412.2|2418.83|2410.13|30
1643009950000|2022-01-24 07:39:10|2418.94|2410.24|2419.26|2410.56|2419.26|2410.56|2418.72|2410.02|31
1643009960000|2022-01-24 07:39:20|2419.42|2410.72|2418.85|2410.15|2419.48|2410.78|2418.72|2410.02|28
1643009970000|2022-01-24 07:39:30|2418.86|2410.16|2419.04|2410.34|2419.1|2410.4|2417.92|2409.22|22
1643009980000|2022-01-24 07:39:40|2419.19|2410.49|2417.89|2409.19|2419.55|2410.85|2417.21|2408.51|27
1643009990000|2022-01-24 07:39:50|2417.95|2409.25|2418.04|2409.34|2419.05|2410.35|2417.89|2409.19|16
1643010000000|2022-01-24 07:40:00|2418.06|2409.36|2416.87|2408.17|2418.26|2409.56|2416.81|2408.11|29
1643010010000|2022-01-24 07:40:10|2416.88|2408.18|2416.2|2407.5|2417.04|2408.34|2416.17|2407.47|19
1643010020000|2022-01-24 07:40:20|2416.1|2407.4|2415.87|2407.17|2416.2|2407.5|2415.63|2406.93|25
1643010030000|2022-01-24 07:40:30|2415.88|2407.18|2414.23|2405.53|2416.01|2407.31|2414.23|2405.53|25
1643010040000|2022-01-24 07:40:40|2414.25|2405.55|2414.13|2405.43|2414.48|2405.78|2413.88|2405.18|31
1643010050000|2022-01-24 07:40:50|2414.25|2405.55|2412.57|2403.87|2414.36|2405.66|2411.97|2403.27|34
1643010060000|2022-01-24 07:41:00|2412.53|2403.83|2414.25|2405.55|2414.97|2406.27|2412.36|2403.66|36
1643010070000|2022-01-24 07:41:10|2414.24|2405.54|2417.09|2408.39|2418.41|2409.71|2414.24|2405.54|38
1643010080000|2022-01-24 07:41:20|2417.01|2408.31|2416.12|2407.42|2417.02|2408.32|2415.59|2406.89|33
1643010090000|2022-01-24 07:41:30|2416.14|2407.44|2414.95|2406.25|2416.24|2407.54|2414.95|2406.25|30
1643010100000|2022-01-24 07:41:40|2415.02|2406.32|2414.52|2405.82|2415.22|2406.52|2414.11|2405.41|37
1643010110000|2022-01-24 07:41:50|2414.54|2405.84|2413.11|2404.41|2414.54|2405.84|2413.11|2404.41|34
1643010120000|2022-01-24 07:42:00|2413.15|2404.45|2411.28|2402.58|2413.15|2404.45|2411.19|2402.49|35
1643010130000|2022-01-24 07:42:10|2411.16|2402.46|2410.72|2402.02|2411.35|2402.65|2410.67|2401.97|30
1643010140000|2022-01-24 07:42:20|2410.71|2402.01|2409.93|2401.23|2411.28|2402.58|2409.89|2401.19|33
1643010150000|2022-01-24 07:42:30|2409.57|2400.87|2411.23|2402.53|2411.42|2402.72|2408.99|2400.29|33
1643010160000|2022-01-24 07:42:40|2411.28|2402.58|2407.37|2398.67|2411.28|2402.58|2407.27|2398.57|36
1643010170000|2022-01-24 07:42:50|2407.26|2398.56|2406.96|2398.26|2407.5|2398.8|2406.95|2398.25|29
1643010180000|2022-01-24 07:43:00|2407.37|2398.67|2406.97|2398.27|2407.37|2398.67|2406.33|2397.63|27
1643010190000|2022-01-24 07:43:10|2406.89|2398.19|2407.78|2399.08|2408.86|2400.16|2406.89|2398.19|36
1643010200000|2022-01-24 07:43:20|2407.75|2399.05|2407.89|2399.19|2408.66|2399.96|2407.68|2398.98|37
1643010210000|2022-01-24 07:43:30|2407.88|2399.18|2406.89|2398.19|2407.99|2399.29|2406.61|2397.91|25
1643010220000|2022-01-24 07:43:40|2407.2|2398.5|2406.89|2398.19|2407.2|2398.5|2406.58|2397.88|29
1643010230000|2022-01-24 07:43:50|2406.66|2397.96|2403.44|2394.74|2406.89|2398.19|2402.92|2394.22|34
1643010240000|2022-01-24 07:44:00|2403.53|2394.83|2403.69|2394.99|2403.73|2395.03|2401.5|2392.8|37
1643010250000|2022-01-24 07:44:10|2403.93|2395.23|2405.74|2397.04|2405.74|2397.04|2403.93|2395.23|32
1643010260000|2022-01-24 07:44:20|2405.67|2396.97|2403.64|2394.94|2406.6|2397.9|2402.34|2393.64|38
1643010270000|2022-01-24 07:44:30|2402.84|2394.14|2402.74|2394.04|2403.63|2394.93|2402.17|2393.47|39
1643010280000|2022-01-24 07:44:40|2402.59|2393.89|2403.21|2394.51|2403.46|2394.76|2402.2|2393.5|34
1643010290000|2022-01-24 07:44:50|2403.23|2394.53|2403.76|2395.06|2404.03|2395.33|2402.45|2393.75|33
1643010300000|2022-01-24 07:45:00|2403.69|2394.99|2403.43|2394.73|2404.47|2395.77|2402.99|2394.29|40
1643010310000|2022-01-24 07:45:10|2403.55|2394.85|2404.55|2395.85|2404.55|2395.85|2403.43|2394.73|35
1643010320000|2022-01-24 07:45:20|2404.57|2395.87|2404.55|2395.85|2405.4|2396.7|2403.96|2395.26|37
1643010330000|2022-01-24 07:45:30|2404.47|2395.77|2404.35|2395.65|2404.98|2396.28|2404.01|2395.31|40
1643010340000|2022-01-24 07:45:40|2404.27|2395.57|2402|2393.3|2404.27|2395.57|2401.19|2392.49|35
1643010350000|2022-01-24 07:45:50|2401.28|2392.58|2401.31|2392.61|2403.43|2394.73|2400.94|2392.24|38
1643010360000|2022-01-24 07:46:00|2401.3|2392.6|2400.5|2391.8|2401.33|2392.63|2400.36|2391.66|38
1643010370000|2022-01-24 07:46:10|2400.36|2391.66|2400.46|2391.76|2401.24|2392.54|2400.33|2391.63|35
1643010380000|2022-01-24 07:46:20|2400.56|2391.86|2401.47|2392.77|2401.78|2393.08|2400.52|2391.82|33
1643010390000|2022-01-24 07:46:30|2401.39|2392.69|2401.31|2392.61|2401.4|2392.7|2400.72|2392.02|34
1643010400000|2022-01-24 07:46:40|2401.17|2392.47|2401.8|2393.1|2401.92|2393.22|2400.89|2392.19|36
1643010410000|2022-01-24 07:46:50|2401.96|2393.26|2402.93|2394.23|2403.53|2394.83|2401.96|2393.26|33
1643010420000|2022-01-24 07:47:00|2402.91|2394.21|2403.03|2394.33|2403.1|2394.4|2402.41|2393.71|35
1643010430000|2022-01-24 07:47:10|2403.04|2394.34|2402.36|2393.66|2403.13|2394.43|2402.36|2393.66|34
1643010440000|2022-01-24 07:47:20|2402.37|2393.67|2403.48|2394.78|2403.65|2394.95|2402.25|2393.55|34
1643010450000|2022-01-24 07:47:30|2403.32|2394.62|2405.24|2396.54|2405.28|2396.58|2403.06|2394.36|31
1643010460000|2022-01-24 07:47:40|2405.15|2396.45|2404.69|2395.99|2405.28|2396.58|2404.45|2395.75|29
1643010470000|2022-01-24 07:47:50|2404.72|2396.02|2404.81|2396.11|2406.25|2397.55|2404.63|2395.93|32
1643010480000|2022-01-24 07:48:00|2404.75|2396.05|2403.55|2394.85|2404.88|2396.18|2403.49|2394.79|32
1643010490000|2022-01-24 07:48:10|2403.54|2394.84|2403.33|2394.63|2404.19|2395.49|2402.58|2393.88|33
1643010500000|2022-01-24 07:48:20|2402.76|2394.06|2404.31|2395.61|2404.42|2395.72|2402.76|2394.06|32
1643010510000|2022-01-24 07:48:30|2404.51|2395.81|2404.8|2396.1|2405.1|2396.4|2404.04|2395.34|33
1643010520000|2022-01-24 07:48:40|2404.83|2396.13|2405.64|2396.94|2406.42|2397.72|2404.83|2396.13|34
1643010530000|2022-01-24 07:48:50|2405.65|2396.95|2407.7|2399|2407.7|2399|2405.65|2396.95|36
1643010540000|2022-01-24 07:49:00|2407.68|2398.98|2406.14|2397.44|2407.68|2398.98|2405.97|2397.27|37
1643010550000|2022-01-24 07:49:10|2406.13|2397.43|2404.55|2395.85|2407.02|2398.32|2404.18|2395.48|37
1643010560000|2022-01-24 07:49:20|2404.18|2395.48|2403.83|2395.13|2404.73|2396.03|2403.02|2394.32|31
1643010570000|2022-01-24 07:49:30|2403.74|2395.04|2404.35|2395.65|2404.56|2395.86|2403.58|2394.88|34
1643010580000|2022-01-24 07:49:40|2404.39|2395.69|2406|2397.3|2406.08|2397.38|2404.39|2395.69|32
1643010590000|2022-01-24 07:49:50|2405.97|2397.27|2406.2|2397.5|2406.65|2397.95|2405.76|2397.06|19
1643010600000|2022-01-24 07:50:00|2405.34|2396.64|2406.56|2397.86|2406.67|2397.97|2404.87|2396.17|37
1643010610000|2022-01-24 07:50:10|2406.6|2397.9|2407.01|2398.31|2408.13|2399.43|2406.6|2397.9|35
1643010620000|2022-01-24 07:50:20|2407|2398.3|2405.74|2397.04|2407|2398.3|2405.14|2396.44|32
1643010630000|2022-01-24 07:50:30|2405.75|2397.05|2403.43|2394.73|2405.75|2397.05|2403.08|2394.38|31
1643010640000|2022-01-24 07:50:40|2403.88|2395.18|2403.64|2394.94|2403.88|2395.18|2401.59|2392.89|32
1643010650000|2022-01-24 07:50:50|2404|2395.3|2402.68|2393.98|2404.53|2395.83|2402.17|2393.47|37
1643010660000|2022-01-24 07:51:00|2402.95|2394.25|2402.77|2394.07|2403.04|2394.34|2400.91|2392.21|37
1643010670000|2022-01-24 07:51:10|2402.78|2394.08|2399.16|2390.46|2402.78|2394.08|2399.05|2390.35|36
1643010680000|2022-01-24 07:51:20|2398.3|2389.6|2397.48|2388.78|2399.33|2390.63|2396.99|2388.29|36
1643010690000|2022-01-24 07:51:30|2397.26|2388.56|2395.61|2386.91|2397.36|2388.66|2395.61|2386.91|32
1643010700000|2022-01-24 07:51:40|2395.75|2387.05|2395.95|2387.25|2396.36|2387.66|2395.35|2386.65|37
1643010710000|2022-01-24 07:51:50|2396.05|2387.35|2395.14|2386.44|2396.36|2387.66|2395.1|2386.4|25
1643010720000|2022-01-24 07:52:00|2395.13|2386.43|2394.69|2385.99|2395.55|2386.85|2394.3|2385.6|31
1643010730000|2022-01-24 07:52:10|2394.7|2386|2394.32|2385.62|2395.67|2386.97|2394.3|2385.6|36
1643010740000|2022-01-24 07:52:20|2394.18|2385.48|2394|2385.3|2394.37|2385.67|2392.72|2384.02|37
1643010750000|2022-01-24 07:52:30|2393.85|2385.15|2393.15|2384.45|2394.43|2385.73|2392.75|2384.05|38
1643010760000|2022-01-24 07:52:40|2393.28|2384.58|2397.86|2389.16|2397.86|2389.16|2393.28|2384.58|37
1643010770000|2022-01-24 07:52:50|2397.83|2389.13|2399.05|2390.35|2399.06|2390.36|2397.6|2388.9|37
1643010780000|2022-01-24 07:53:00|2399.04|2390.34|2399.41|2390.71|2399.9|2391.2|2397.13|2388.43|39
1643010790000|2022-01-24 07:53:10|2399.42|2390.72|2396.38|2387.68|2399.42|2390.72|2396.21|2387.51|37
1643010800000|2022-01-24 07:53:20|2396.45|2387.75|2398.1|2389.4|2398.76|2390.06|2396.44|2387.74|34
1643010810000|2022-01-24 07:53:30|2398.04|2389.34|2398.25|2389.55|2398.6|2389.9|2397.98|2389.28|32
1643010820000|2022-01-24 07:53:40|2398.36|2389.66|2397.95|2389.25|2398.37|2389.67|2397.21|2388.51|33
1643010830000|2022-01-24 07:53:50|2397.82|2389.12|2399.08|2390.38|2399.17|2390.47|2397.36|2388.66|36
1643010840000|2022-01-24 07:54:00|2399.03|2390.33|2399.95|2391.25|2400.61|2391.91|2398.87|2390.17|34
1643010850000|2022-01-24 07:54:10|2400.07|2391.37|2400.94|2392.24|2400.94|2392.24|2399.87|2391.17|33
1643010860000|2022-01-24 07:54:20|2400.9|2392.2|2400.73|2392.03|2401.08|2392.38|2399.86|2391.16|35
1643010870000|2022-01-24 07:54:30|2400.7|2392|2400.17|2391.47|2402.08|2393.38|2400.17|2391.47|31
1643010880000|2022-01-24 07:54:40|2400.16|2391.46|2398.04|2389.34|2400.56|2391.86|2397.91|2389.21|36
1643010890000|2022-01-24 07:54:50|2398.13|2389.43|2397.27|2388.57|2399.21|2390.51|2397.27|2388.57|34
1643010900000|2022-01-24 07:55:00|2397.08|2388.38|2397.03|2388.33|2397.2|2388.5|2396.3|2387.6|29
1643010910000|2022-01-24 07:55:10|2397|2388.3|2395.48|2386.78|2397.62|2388.92|2395.45|2386.75|32
1643010920000|2022-01-24 07:55:20|2395.44|2386.74|2394.31|2385.61|2395.63|2386.93|2394.15|2385.45|27
1643010930000|2022-01-24 07:55:30|2394.39|2385.69|2393.57|2384.87|2394.67|2385.97|2393.57|2384.87|34
1643010940000|2022-01-24 07:55:40|2394.18|2385.48|2392.58|2383.88|2394.38|2385.68|2391.74|2383.04|36
1643010950000|2022-01-24 07:55:50|2392.08|2383.38|2391.12|2382.42|2392.41|2383.71|2390.65|2381.95|32
1643010960000|2022-01-24 07:56:00|2391.09|2382.39|2392.09|2383.39|2392.65|2383.95|2390.89|2382.19|38
1643010970000|2022-01-24 07:56:10|2392.1|2383.4|2391.45|2382.75|2392.23|2383.53|2390.97|2382.27|35
1643010980000|2022-01-24 07:56:20|2391.55|2382.85|2391.65|2382.95|2391.94|2383.24|2391.21|2382.51|32
1643010990000|2022-01-24 07:56:30|2391.59|2382.89|2389.23|2380.53|2391.59|2382.89|2387.83|2379.13|36
1643011000000|2022-01-24 07:56:40|2389.47|2380.77|2388.96|2380.26|2389.47|2380.77|2387.5|2378.8|37
1643011010000|2022-01-24 07:56:50|2388.98|2380.28|2386.84|2378.14|2388.98|2380.28|2386.74|2378.04|34
1643011020000|2022-01-24 07:57:00|2386.93|2378.23|2387.53|2378.83|2387.77|2379.07|2386.64|2377.94|36
1643011030000|2022-01-24 07:57:10|2387.67|2378.97|2387.13|2378.43|2388.82|2380.12|2387.13|2378.43|35
1643011040000|2022-01-24 07:57:20|2387.04|2378.34|2387.7|2379|2388.09|2379.39|2387.04|2378.34|32
1643011050000|2022-01-24 07:57:30|2387.25|2378.55|2387.65|2378.95|2387.65|2378.95|2386.33|2377.63|33
1643011060000|2022-01-24 07:57:40|2387.73|2379.03|2387.73|2379.03|2388.15|2379.45|2387.34|2378.64|30
1643011070000|2022-01-24 07:57:50|2387.34|2378.64|2388.21|2379.51|2389.18|2380.48|2387.34|2378.64|38
1643011080000|2022-01-24 07:58:00|2388.02|2379.32|2386.45|2377.75|2388.02|2379.32|2386.45|2377.75|35
1643011090000|2022-01-24 07:58:10|2386.44|2377.74|2388.13|2379.43|2388.51|2379.81|2386.25|2377.55|32
1643011100000|2022-01-24 07:58:20|2388.28|2379.58|2387.49|2378.79|2388.28|2379.58|2386.58|2377.88|33
1643011110000|2022-01-24 07:58:30|2387.57|2378.87|2388.53|2379.83|2389.01|2380.31|2387.09|2378.39|38
1643011120000|2022-01-24 07:58:40|2388.37|2379.67|2388.96|2380.26|2389.33|2380.63|2387.87|2379.17|38
1643011130000|2022-01-24 07:58:50|2389.09|2380.39|2387.51|2378.81|2389.72|2381.02|2387.51|2378.81|32
1643011140000|2022-01-24 07:59:00|2387.49|2378.79|2389.47|2380.77|2390.45|2381.75|2387.46|2378.76|32
1643011150000|2022-01-24 07:59:10|2389.45|2380.75|2389.07|2380.37|2389.53|2380.83|2388.64|2379.94|34
1643011160000|2022-01-24 07:59:20|2389.1|2380.4|2390.03|2381.33|2390.03|2381.33|2388.97|2380.27|25
1643011170000|2022-01-24 07:59:30|2389.98|2381.28|2390.69|2381.99|2391.17|2382.47|2389.13|2380.43|35
1643011180000|2022-01-24 07:59:40|2390.42|2381.72|2389.02|2380.32|2391.37|2382.67|2388.73|2380.03|36
1643011190000|2022-01-24 07:59:50|2389.04|2380.34|2391.12|2382.42|2391.12|2382.42|2388.85|2380.15|38
1643011200000|2022-01-24 08:00:00|2390.94|2382.24|2392.37|2383.67|2392.88|2384.18|2390.94|2382.24|37
1643011210000|2022-01-24 08:00:10|2392.28|2383.58|2393.58|2384.88|2393.58|2384.88|2392.28|2383.58|36
1643011220000|2022-01-24 08:00:20|2393.61|2384.91|2391.77|2383.07|2393.77|2385.07|2391.6|2382.9|33
1643011230000|2022-01-24 08:00:30|2392.02|2383.32|2389.11|2380.41|2392.6|2383.9|2389.01|2380.31|35
1643011240000|2022-01-24 08:00:40|2388.82|2380.12|2388.81|2380.11|2389.1|2380.4|2387.46|2378.76|33
1643011250000|2022-01-24 08:00:50|2388.9|2380.2|2388.86|2380.16|2388.94|2380.24|2388.11|2379.41|27
1643011260000|2022-01-24 08:01:00|2389.31|2380.61|2386.17|2377.47|2389.31|2380.61|2384.58|2375.88|35
1643011270000|2022-01-24 08:01:10|2386.1|2377.4|2386.74|2378.04|2387.8|2379.1|2385.35|2376.65|24
1643011280000|2022-01-24 08:01:20|2386.84|2378.14|2389.73|2381.03|2390.01|2381.31|2386.63|2377.93|34
1643011290000|2022-01-24 08:01:30|2389.6|2380.9|2391.49|2382.79|2391.53|2382.83|2388.34|2379.64|34
1643011300000|2022-01-24 08:01:40|2391.8|2383.1|2393.55|2384.85|2394.32|2385.62|2391.8|2383.1|30
1643011310000|2022-01-24 08:01:50|2393.5|2384.8|2395.96|2387.26|2395.96|2387.26|2393.34|2384.64|24
1643011320000|2022-01-24 08:02:00|2396.5|2387.8|2400.03|2391.33|2400.03|2391.33|2396.01|2387.31|34
1643011330000|2022-01-24 08:02:10|2400.08|2391.38|2397.93|2389.23|2400.08|2391.38|2397.42|2388.72|33
1643011340000|2022-01-24 08:02:20|2397.94|2389.24|2397.49|2388.79|2398.47|2389.77|2397.47|2388.77|34
1643011350000|2022-01-24 08:02:30|2397.48|2388.78|2398.16|2389.46|2398.21|2389.51|2396.33|2387.63|39
1643011360000|2022-01-24 08:02:40|2397.65|2388.95|2395.32|2386.62|2397.65|2388.95|2394.79|2386.09|38
1643011370000|2022-01-24 08:02:50|2395.41|2386.71|2393.6|2384.9|2395.78|2387.08|2393.6|2384.9|39
1643011380000|2022-01-24 08:03:00|2392.95|2384.25|2391.7|2383|2393.82|2385.12|2390.93|2382.23|39
1643011390000|2022-01-24 08:03:10|2391.58|2382.88|2392.2|2383.5|2392.38|2383.68|2389.49|2380.79|39
1643011400000|2022-01-24 08:03:20|2392.58|2383.88|2392.14|2383.44|2392.9|2384.2|2390.89|2382.19|39
1643011410000|2022-01-24 08:03:30|2391.73|2383.03|2390.74|2382.04|2392.62|2383.92|2390.12|2381.42|39
1643011420000|2022-01-24 08:03:40|2390.92|2382.22|2392.12|2383.42|2392.67|2383.97|2390.16|2381.46|38
1643011430000|2022-01-24 08:03:50|2391.96|2383.26|2393.05|2384.35|2393.77|2385.07|2390.76|2382.06|37
1643011440000|2022-01-24 08:04:00|2392.9|2384.2|2393.57|2384.87|2393.57|2384.87|2391.66|2382.96|32
1643011450000|2022-01-24 08:04:10|2393.55|2384.85|2391.98|2383.28|2393.58|2384.88|2391.89|2383.19|35
1643011460000|2022-01-24 08:04:20|2391.74|2383.04|2391.64|2382.94|2392.46|2383.76|2390.75|2382.05|36
1643011470000|2022-01-24 08:04:30|2391.82|2383.12|2390.36|2381.66|2392.29|2383.59|2390.34|2381.64|38
1643011480000|2022-01-24 08:04:40|2390.32|2381.62|2388.29|2379.59|2391.28|2382.58|2388.29|2379.59|39
1643011490000|2022-01-24 08:04:50|2388.03|2379.33|2387.49|2378.79|2388.16|2379.46|2386.73|2378.03|32
1643011500000|2022-01-24 08:05:00|2387.5|2378.8|2388.46|2379.76|2388.46|2379.76|2387.27|2378.57|34
1643011510000|2022-01-24 08:05:10|2388.58|2379.88|2390.93|2382.23|2391.22|2382.52|2388.29|2379.59|38
1643011520000|2022-01-24 08:05:20|2390.74|2382.04|2391.63|2382.93|2391.63|2382.93|2390.32|2381.62|34
1643011530000|2022-01-24 08:05:30|2391.71|2383.01|2391.13|2382.43|2392.57|2383.87|2390.83|2382.13|35
1643011540000|2022-01-24 08:05:40|2390.83|2382.13|2389.52|2380.82|2391.68|2382.98|2388.71|2380.01|35
1643011550000|2022-01-24 08:05:50|2389.6|2380.9|2390.91|2382.21|2391.23|2382.53|2389.6|2380.9|36
1643011560000|2022-01-24 08:06:00|2390.88|2382.18|2391.21|2382.51|2392.06|2383.36|2390.12|2381.42|36
1643011570000|2022-01-24 08:06:10|2391.29|2382.59|2391.68|2382.98|2392.13|2383.43|2391.24|2382.54|33
1643011580000|2022-01-24 08:06:20|2392.16|2383.46|2392.26|2383.56|2392.61|2383.91|2392.02|2383.32|26
1643011590000|2022-01-24 08:06:30|2392.59|2383.89|2391.01|2382.31|2392.59|2383.89|2390.93|2382.23|31
1643011600000|2022-01-24 08:06:40|2390.95|2382.25|2391.85|2383.15|2392.05|2383.35|2390.67|2381.97|33
1643011610000|2022-01-24 08:06:50|2391.87|2383.17|2392.8|2384.1|2392.86|2384.16|2391.87|2383.17|27
1643011620000|2022-01-24 08:07:00|2392.86|2384.16|2393.08|2384.38|2393.36|2384.66|2392.54|2383.84|32
1643011630000|2022-01-24 08:07:10|2393.19|2384.49|2393.34|2384.64|2393.75|2385.05|2392.8|2384.1|28
1643011640000|2022-01-24 08:07:20|2393.54|2384.84|2393.26|2384.56|2393.77|2385.07|2393.01|2384.31|33
1643011650000|2022-01-24 08:07:30|2393.25|2384.55|2394.11|2385.41|2394.13|2385.43|2393.25|2384.55|34
1643011660000|2022-01-24 08:07:40|2394.13|2385.43|2394.94|2386.24|2395.78|2387.08|2394.13|2385.43|37
1643011670000|2022-01-24 08:07:50|2395.04|2386.34|2394.08|2385.38|2395.15|2386.45|2393.3|2384.6|38
1643011680000|2022-01-24 08:08:00|2393.03|2384.33|2392.4|2383.7|2393.03|2384.33|2390.2|2381.5|32
1643011690000|2022-01-24 08:08:10|2392.43|2383.73|2390.69|2381.99|2392.81|2384.11|2390.42|2381.72|30
1643011700000|2022-01-24 08:08:20|2391.19|2382.49|2393.23|2384.53|2393.29|2384.59|2391.19|2382.49|34
1643011710000|2022-01-24 08:08:30|2393.07|2384.37|2391.81|2383.11|2393.07|2384.37|2391.2|2382.5|37
1643011720000|2022-01-24 08:08:40|2391.96|2383.26|2390.39|2381.69|2392.33|2383.63|2390.39|2381.69|37
1643011730000|2022-01-24 08:08:50|2390.4|2381.7|2388.61|2379.91|2391.14|2382.44|2388.53|2379.83|37
1643011740000|2022-01-24 08:09:00|2388.82|2380.12|2387.3|2378.6|2388.85|2380.15|2387.28|2378.58|30
1643011750000|2022-01-24 08:09:10|2387.12|2378.42|2386.6|2377.9|2387.58|2378.88|2385.26|2376.56|35
1643011760000|2022-01-24 08:09:20|2386.71|2378.01|2389.41|2380.71|2389.41|2380.71|2386.69|2377.99|34
1643011770000|2022-01-24 08:09:30|2389.44|2380.74|2389.1|2380.4|2389.56|2380.86|2388.53|2379.83|36
1643011780000|2022-01-24 08:09:40|2388.83|2380.13|2388.84|2380.14|2388.98|2380.28|2387.71|2379.01|36
1643011790000|2022-01-24 08:09:50|2388.45|2379.75|2387.21|2378.51|2388.85|2380.15|2387.1|2378.4|34
1643011800000|2022-01-24 08:10:00|2387.23|2378.53|2385.76|2377.06|2388.19|2379.49|2385.73|2377.03|38
1643011810000|2022-01-24 08:10:10|2386.67|2377.97|2385.67|2376.97|2387.96|2379.26|2385.67|2376.97|38
1643011820000|2022-01-24 08:10:20|2385.76|2377.06|2390.45|2381.75|2390.45|2381.75|2385.54|2376.84|38
1643011830000|2022-01-24 08:10:30|2390.19|2381.49|2391.13|2382.43|2391.41|2382.71|2389.16|2380.46|33
1643011840000|2022-01-24 08:10:40|2391.17|2382.47|2391.67|2382.97|2392.42|2383.72|2390.37|2381.67|38
1643011850000|2022-01-24 08:10:50|2391.62|2382.92|2390.73|2382.03|2392.6|2383.9|2390.73|2382.03|37
1643011860000|2022-01-24 08:11:00|2390.7|2382|2391.23|2382.53|2391.99|2383.29|2390.48|2381.78|35
1643011870000|2022-01-24 08:11:10|2391.37|2382.67|2390.07|2381.37|2391.62|2382.92|2389.67|2380.97|32
1643011880000|2022-01-24 08:11:20|2390.06|2381.36|2390.4|2381.7|2390.96|2382.26|2389.81|2381.11|35
1643011890000|2022-01-24 08:11:30|2390.38|2381.68|2391.62|2382.92|2391.62|2382.92|2389.84|2381.14|38
1643011900000|2022-01-24 08:11:40|2391.43|2382.73|2391.3|2382.6|2391.63|2382.93|2389.6|2380.9|34
1643011910000|2022-01-24 08:11:50|2391.27|2382.57|2391.22|2382.52|2391.81|2383.11|2390.41|2381.71|35
1643011920000|2022-01-24 08:12:00|2391.24|2382.54|2390.38|2381.68|2391.81|2383.11|2389.8|2381.1|35
1643011930000|2022-01-24 08:12:10|2390.33|2381.63|2391.12|2382.42|2391.12|2382.42|2389.6|2380.9|39
1643011940000|2022-01-24 08:12:20|2391.13|2382.43|2390.67|2381.97|2391.13|2382.43|2389.77|2381.07|34
1643011950000|2022-01-24 08:12:30|2390.65|2381.95|2390.84|2382.14|2390.84|2382.14|2390.41|2381.71|35
1643011960000|2022-01-24 08:12:40|2391.03|2382.33|2390.33|2381.63|2391.17|2382.47|2389.8|2381.1|34
1643011970000|2022-01-24 08:12:50|2390.24|2381.54|2389.89|2381.19|2390.39|2381.69|2389.84|2381.14|34
1643011980000|2022-01-24 08:13:00|2389.85|2381.15|2389.13|2380.43|2390.27|2381.57|2389.13|2380.43|39
1643011990000|2022-01-24 08:13:10|2389.02|2380.32|2388.18|2379.48|2389.22|2380.52|2387.74|2379.04|33
1643012000000|2022-01-24 08:13:20|2388.23|2379.53|2389.31|2380.61|2389.31|2380.61|2387.23|2378.53|33
1643012010000|2022-01-24 08:13:30|2389.05|2380.35|2390.48|2381.78|2390.8|2382.1|2389.05|2380.35|36
1643012020000|2022-01-24 08:13:40|2390.42|2381.72|2393.83|2385.13|2393.83|2385.13|2390.35|2381.65|29
1643012030000|2022-01-24 08:13:50|2393.82|2385.12|2394.78|2386.08|2394.78|2386.08|2392.73|2384.03|35
1643012040000|2022-01-24 08:14:00|2395.01|2386.31|2394.85|2386.15|2395.65|2386.95|2394.65|2385.95|32
1643012050000|2022-01-24 08:14:10|2394.89|2386.19|2395.88|2387.18|2396.35|2387.65|2394.28|2385.58|34
1643012060000|2022-01-24 08:14:20|2395.84|2387.14|2395.82|2387.12|2396.03|2387.33|2395.44|2386.74|32
1643012070000|2022-01-24 08:14:30|2396.07|2387.37|2395.15|2386.45|2396.07|2387.37|2393.7|2385|35
1643012080000|2022-01-24 08:14:40|2395.08|2386.38|2395.78|2387.08|2395.91|2387.21|2393.63|2384.93|37
1643012090000|2022-01-24 08:14:50|2395.75|2387.05|2396.67|2387.97|2396.67|2387.97|2394.94|2386.24|33
1643012100000|2022-01-24 08:15:00|2396.65|2387.95|2396.58|2387.88|2396.65|2387.95|2394.4|2385.7|39
1643012110000|2022-01-24 08:15:10|2396.61|2387.91|2395.48|2386.78|2396.85|2388.15|2394.48|2385.78|36
1643012120000|2022-01-24 08:15:20|2395.7|2387|2397.11|2388.41|2397.11|2388.41|2395.7|2387|35
1643012130000|2022-01-24 08:15:30|2397.05|2388.35|2400.5|2391.8|2400.86|2392.16|2396.8|2388.1|36
1643012140000|2022-01-24 08:15:40|2400.34|2391.64|2403.67|2394.97|2403.71|2395.01|2400.17|2391.47|38
1643012150000|2022-01-24 08:15:50|2403.91|2395.21|2402.09|2393.39|2405.55|2396.85|2401.8|2393.1|38
1643012160000|2022-01-24 08:16:00|2402.39|2393.69|2401.38|2392.68|2403.23|2394.53|2401.1|2392.4|36
1643012170000|2022-01-24 08:16:10|2400.98|2392.28|2401.09|2392.39|2401.45|2392.75|2400.1|2391.4|33
1643012180000|2022-01-24 08:16:20|2401.22|2392.52|2401.66|2392.96|2402.72|2394.02|2401.22|2392.52|39
1643012190000|2022-01-24 08:16:30|2401.89|2393.19|2400.33|2391.63|2401.89|2393.19|2400.25|2391.55|30
1643012200000|2022-01-24 08:16:40|2400.34|2391.64|2401.79|2393.09|2402.18|2393.48|2399.67|2390.97|36
1643012210000|2022-01-24 08:16:50|2401.78|2393.08|2402.29|2393.59|2402.29|2393.59|2401.09|2392.39|35
1643012220000|2022-01-24 08:17:00|2402.42|2393.72|2404.36|2395.66|2404.41|2395.71|2401.81|2393.11|37
1643012230000|2022-01-24 08:17:10|2404.43|2395.73|2405.97|2397.27|2405.97|2397.27|2404.43|2395.73|34
1643012240000|2022-01-24 08:17:20|2405.94|2397.24|2406.96|2398.26|2407.89|2399.19|2405.92|2397.22|37
1643012250000|2022-01-24 08:17:30|2407.06|2398.36|2405.63|2396.93|2407.06|2398.36|2405.63|2396.93|34
1643012260000|2022-01-24 08:17:40|2405.8|2397.1|2404.84|2396.14|2405.91|2397.21|2404.68|2395.98|37
1643012270000|2022-01-24 08:17:50|2404.83|2396.13|2404.24|2395.54|2405.45|2396.75|2403.07|2394.37|34
1643012280000|2022-01-24 08:18:00|2404.39|2395.69|2405.11|2396.41|2405.47|2396.77|2404.27|2395.57|32
1643012290000|2022-01-24 08:18:10|2404.87|2396.17|2403.98|2395.28|2404.92|2396.22|2403.48|2394.78|38
1643012300000|2022-01-24 08:18:20|2404.04|2395.34|2403.52|2394.82|2404.1|2395.4|2402.27|2393.57|31
1643012310000|2022-01-24 08:18:30|2403.49|2394.79|2403.47|2394.77|2404.04|2395.34|2402.63|2393.93|36
1643012320000|2022-01-24 08:18:40|2403.46|2394.76|2403.38|2394.68|2403.91|2395.21|2403.37|2394.67|28
1643012330000|2022-01-24 08:18:50|2403.54|2394.84|2405.74|2397.04|2406.13|2397.43|2403.38|2394.68|34
1643012340000|2022-01-24 08:19:00|2405.71|2397.01|2405.78|2397.08|2405.87|2397.17|2404.67|2395.97|26
1643012350000|2022-01-24 08:19:10|2406.15|2397.45|2405.28|2396.58|2406.33|2397.63|2404.93|2396.23|27
1643012360000|2022-01-24 08:19:20|2404.71|2396.01|2405.82|2397.12|2405.99|2397.29|2404.43|2395.73|38
1643012370000|2022-01-24 08:19:30|2405.81|2397.11|2405.2|2396.5|2405.93|2397.23|2404.69|2395.99|32
1643012380000|2022-01-24 08:19:40|2405.33|2396.63|2405.92|2397.22|2406.14|2397.44|2404.78|2396.08|35
1643012390000|2022-01-24 08:19:50|2405.85|2397.15|2404.79|2396.09|2405.85|2397.15|2404.67|2395.97|32
1643012400000|2022-01-24 08:20:00|2404.45|2395.75|2404.95|2396.25|2405.38|2396.68|2404.45|2395.75|35
1643012410000|2022-01-24 08:20:10|2405.08|2396.38|2404.51|2395.81|2406.16|2397.46|2404.51|2395.81|37
1643012420000|2022-01-24 08:20:20|2404.6|2395.9|2403.77|2395.07|2405.08|2396.38|2403.77|2395.07|29
1643012430000|2022-01-24 08:20:30|2403.29|2394.59|2402.93|2394.23|2404.36|2395.66|2402.49|2393.79|34
1643012440000|2022-01-24 08:20:40|2403.13|2394.43|2402.77|2394.07|2403.9|2395.2|2402.75|2394.05|31
1643012450000|2022-01-24 08:20:50|2402.75|2394.05|2403.27|2394.57|2403.39|2394.69|2402.75|2394.05|30
1643012460000|2022-01-24 08:21:00|2403.36|2394.66|2404.67|2395.97|2405.09|2396.39|2403.24|2394.54|32
1643012470000|2022-01-24 08:21:10|2404.53|2395.83|2405.2|2396.5|2405.38|2396.68|2404.43|2395.73|31
1643012480000|2022-01-24 08:21:20|2405.28|2396.58|2405.28|2396.58|2405.38|2396.68|2404.71|2396.01|24
1643012490000|2022-01-24 08:21:30|2405.23|2396.53|2405.17|2396.47|2405.31|2396.61|2404.03|2395.33|33
1643012500000|2022-01-24 08:21:40|2405.18|2396.48|2404.77|2396.07|2405.28|2396.58|2404.13|2395.43|31
1643012510000|2022-01-24 08:21:50|2404.74|2396.04|2403.88|2395.18|2404.91|2396.21|2403.2|2394.5|37
1643012520000|2022-01-24 08:22:00|2403.89|2395.19|2403.36|2394.66|2404.27|2395.57|2403.23|2394.53|31
1643012530000|2022-01-24 08:22:10|2402.75|2394.05|2403.53|2394.83|2403.95|2395.25|2402.75|2394.05|28
1643012540000|2022-01-24 08:22:20|2403.45|2394.75|2402.55|2393.85|2403.45|2394.75|2402.45|2393.75|24
1643012550000|2022-01-24 08:22:30|2402.42|2393.72|2402.69|2393.99|2403.36|2394.66|2402|2393.3|28
1643012560000|2022-01-24 08:22:40|2402.72|2394.02|2403.36|2394.66|2403.36|2394.66|2402.38|2393.68|30
1643012570000|2022-01-24 08:22:50|2402.79|2394.09|2405.08|2396.38|2405.08|2396.38|2402.79|2394.09|29
1643012580000|2022-01-24 08:23:00|2405.59|2396.89|2405.78|2397.08|2405.8|2397.1|2404.25|2395.55|35
1643012590000|2022-01-24 08:23:10|2405.42|2396.72|2407.13|2398.43|2407.48|2398.78|2405.23|2396.53|32
1643012600000|2022-01-24 08:23:20|2407.21|2398.51|2406.73|2398.03|2408.23|2399.53|2406.6|2397.9|36
1643012610000|2022-01-24 08:23:30|2407.02|2398.32|2407.16|2398.46|2407.87|2399.17|2406.84|2398.14|33
1643012620000|2022-01-24 08:23:40|2407.15|2398.45|2408.21|2399.51|2408.75|2400.05|2406.94|2398.24|35
1643012630000|2022-01-24 08:23:50|2408.73|2400.03|2406.48|2397.78|2408.73|2400.03|2406.03|2397.33|34
1643012640000|2022-01-24 08:24:00|2406.61|2397.91|2404.8|2396.1|2406.62|2397.92|2404.8|2396.1|31
1643012650000|2022-01-24 08:24:10|2404.89|2396.19|2403.7|2395|2404.96|2396.26|2403.7|2395|30
1643012660000|2022-01-24 08:24:20|2403.68|2394.98|2403.36|2394.66|2403.8|2395.1|2403.02|2394.32|18
1643012670000|2022-01-24 08:24:30|2403.27|2394.57|2403.07|2394.37|2403.5|2394.8|2403.07|2394.37|22
1643012680000|2022-01-24 08:24:40|2403.36|2394.66|2403.74|2395.04|2403.89|2395.19|2402.89|2394.19|34
1643012690000|2022-01-24 08:24:50|2403.87|2395.17|2403.24|2394.54|2403.87|2395.17|2403.23|2394.53|26
1643012700000|2022-01-24 08:25:00|2403.25|2394.55|2403.36|2394.66|2403.7|2395|2403.22|2394.52|24
1643012710000|2022-01-24 08:25:10|2403.23|2394.53|2403.28|2394.58|2403.36|2394.66|2403.15|2394.45|18
1643012720000|2022-01-24 08:25:20|2403.36|2394.66|2403.28|2394.58|2404.12|2395.42|2403.14|2394.44|34
1643012730000|2022-01-24 08:25:30|2403.17|2394.47|2403.36|2394.66|2403.36|2394.66|2402.93|2394.23|18
1643012740000|2022-01-24 08:25:40|2403.15|2394.45|2400.13|2391.43|2403.36|2394.66|2400.13|2391.43|20
1643012750000|2022-01-24 08:25:50|2400.14|2391.44|2399.56|2390.86|2400.18|2391.48|2399.56|2390.86|21
1643012760000|2022-01-24 08:26:00|2399.53|2390.83|2398.07|2389.37|2399.53|2390.83|2398.07|2389.37|27
1643012770000|2022-01-24 08:26:10|2397.9|2389.2|2397.8|2389.1|2398.4|2389.7|2397.46|2388.76|32
1643012780000|2022-01-24 08:26:20|2397.79|2389.09|2397.58|2388.88|2398.01|2389.31|2397.45|2388.75|24
1643012790000|2022-01-24 08:26:30|2397.57|2388.87|2398.29|2389.59|2398.77|2390.07|2397.57|2388.87|30
1643012800000|2022-01-24 08:26:40|2398.28|2389.58|2398.38|2389.68|2399.18|2390.48|2398.08|2389.38|29
1643012810000|2022-01-24 08:26:50|2398.61|2389.91|2399.59|2390.89|2399.88|2391.18|2398.61|2389.91|32
1643012820000|2022-01-24 08:27:00|2399.68|2390.98|2398.84|2390.14|2399.68|2390.98|2398.83|2390.13|30
1643012830000|2022-01-24 08:27:10|2398.76|2390.06|2399.62|2390.92|2399.91|2391.21|2398.18|2389.48|36
1643012840000|2022-01-24 08:27:20|2399.66|2390.96|2400.24|2391.54|2400.69|2391.99|2399.51|2390.81|33
1643012850000|2022-01-24 08:27:30|2400.28|2391.58|2400.05|2391.35|2401.52|2392.82|2399.38|2390.68|33
1643012860000|2022-01-24 08:27:40|2400.24|2391.54|2401.44|2392.74|2401.64|2392.94|2400.23|2391.53|30
1643012870000|2022-01-24 08:27:50|2401.66|2392.96|2400.6|2391.9|2401.66|2392.96|2400.38|2391.68|35
1643012880000|2022-01-24 08:28:00|2400.68|2391.98|2402.36|2393.66|2402.36|2393.66|2400.68|2391.98|34
1643012890000|2022-01-24 08:28:10|2402.43|2393.73|2403.03|2394.33|2403.33|2394.63|2402.25|2393.55|34
1643012900000|2022-01-24 08:28:20|2403.15|2394.45|2402.76|2394.06|2403.96|2395.26|2402.59|2393.89|32
1643012910000|2022-01-24 08:28:30|2402.77|2394.07|2403.65|2394.95|2403.65|2394.95|2402.32|2393.62|37
1643012920000|2022-01-24 08:28:40|2403.58|2394.88|2403.16|2394.46|2403.65|2394.95|2402.23|2393.53|38
1643012930000|2022-01-24 08:28:50|2403.31|2394.61|2403.79|2395.09|2404.36|2395.66|2403.23|2394.53|24
1643012940000|2022-01-24 08:29:00|2404.03|2395.33|2402.55|2393.85|2404.1|2395.4|2402.55|2393.85|29
1643012950000|2022-01-24 08:29:10|2402.53|2393.83|2403.1|2394.4|2403.1|2394.4|2402.53|2393.83|33
1643012960000|2022-01-24 08:29:20|2403.62|2394.92|2403.88|2395.18|2403.88|2395.18|2402.89|2394.19|35
1643012970000|2022-01-24 08:29:30|2403.39|2394.69|2404.16|2395.46|2404.88|2396.18|2403.39|2394.69|32
1643012980000|2022-01-24 08:29:40|2404.88|2396.18|2404.46|2395.76|2404.88|2396.18|2404.25|2395.55|33
1643012990000|2022-01-24 08:29:50|2404.48|2395.78|2405.52|2396.82|2406.05|2397.35|2404.48|2395.78|35
1643013000000|2022-01-24 08:30:00|2405.54|2396.84|2405.12|2396.42|2406.11|2397.41|2404.77|2396.07|33
1643013010000|2022-01-24 08:30:10|2405.11|2396.41|2405.3|2396.6|2405.36|2396.66|2404.37|2395.67|34
1643013020000|2022-01-24 08:30:20|2405.07|2396.37|2406.16|2397.46|2406.34|2397.64|2405.07|2396.37|32
1643013030000|2022-01-24 08:30:30|2406.27|2397.57|2407.46|2398.76|2407.55|2398.85|2406.18|2397.48|37
1643013040000|2022-01-24 08:30:40|2407.55|2398.85|2409.25|2400.55|2409.71|2401.01|2407.54|2398.84|34
1643013050000|2022-01-24 08:30:50|2409.16|2400.46|2410.64|2401.94|2411.3|2402.6|2409.06|2400.36|39
1643013060000|2022-01-24 08:31:00|2410.45|2401.75|2410.91|2402.21|2412.39|2403.69|2409.95|2401.25|36
1643013070000|2022-01-24 08:31:10|2410.94|2402.24|2411.08|2402.38|2411.68|2402.98|2410.84|2402.14|36
1643013080000|2022-01-24 08:31:20|2411|2402.3|2410.43|2401.73|2411.67|2402.97|2410.43|2401.73|35
1643013090000|2022-01-24 08:31:30|2410.11|2401.41|2409.08|2400.38|2410.13|2401.43|2408.99|2400.29|31
1643013100000|2022-01-24 08:31:40|2409.1|2400.4|2410.98|2402.28|2410.99|2402.29|2408.94|2400.24|33
1643013110000|2022-01-24 08:31:50|2410.95|2402.25|2410.2|2401.5|2410.95|2402.25|2410.07|2401.37|25
1643013120000|2022-01-24 08:32:00|2410.15|2401.45|2410.97|2402.27|2411|2402.3|2409.95|2401.25|26
1643013130000|2022-01-24 08:32:10|2411.04|2402.34|2412.16|2403.46|2412.16|2403.46|2411.04|2402.34|32
1643013140000|2022-01-24 08:32:20|2411.63|2402.93|2410.71|2402.01|2411.63|2402.93|2409.74|2401.04|35
1643013150000|2022-01-24 08:32:30|2410.77|2402.07|2408.97|2400.27|2410.78|2402.08|2408.97|2400.27|28
1643013160000|2022-01-24 08:32:40|2408.96|2400.26|2409.02|2400.32|2409.74|2401.04|2408.91|2400.21|33
1643013170000|2022-01-24 08:32:50|2408.98|2400.28|2408.82|2400.12|2408.99|2400.29|2408.45|2399.75|31
1643013180000|2022-01-24 08:33:00|2408.84|2400.14|2406.51|2397.81|2409.1|2400.4|2406.51|2397.81|34
1643013190000|2022-01-24 08:33:10|2406.41|2397.71|2407.19|2398.49|2408.87|2400.17|2406.41|2397.71|24
1643013200000|2022-01-24 08:33:20|2408.1|2399.4|2406.17|2397.47|2409.16|2400.46|2406.17|2397.47|32
1643013210000|2022-01-24 08:33:30|2406.16|2397.46|2406.88|2398.18|2407.03|2398.33|2406.12|2397.42|31
1643013220000|2022-01-24 08:33:40|2406.87|2398.17|2407.08|2398.38|2407.08|2398.38|2406.6|2397.9|23
1643013230000|2022-01-24 08:33:50|2407.38|2398.68|2407.46|2398.76|2407.74|2399.04|2407.37|2398.67|32
1643013240000|2022-01-24 08:34:00|2407.48|2398.78|2406.52|2397.82|2407.48|2398.78|2406.44|2397.74|34
1643013250000|2022-01-24 08:34:10|2406.55|2397.85|2407.29|2398.59|2407.41|2398.71|2405.97|2397.27|30
1643013260000|2022-01-24 08:34:20|2407.28|2398.58|2405.4|2396.7|2407.28|2398.58|2405.4|2396.7|33
1643013270000|2022-01-24 08:34:30|2405.33|2396.63|2405.74|2397.04|2406.13|2397.43|2405.33|2396.63|35
1643013280000|2022-01-24 08:34:40|2405.68|2396.98|2405.92|2397.22|2407.05|2398.35|2405.68|2396.98|28
1643013290000|2022-01-24 08:34:50|2405.93|2397.23|2406.72|2398.02|2407.11|2398.41|2405.81|2397.11|26
1643013300000|2022-01-24 08:35:00|2406.71|2398.01|2411.54|2402.84|2411.54|2402.84|2406.58|2397.88|35
1643013310000|2022-01-24 08:35:10|2411.66|2402.96|2412.59|2403.89|2412.59|2403.89|2410.55|2401.85|35
1643013320000|2022-01-24 08:35:20|2412.6|2403.9|2412.41|2403.71|2412.69|2403.99|2411.83|2403.13|37
1643013330000|2022-01-24 08:35:30|2412.39|2403.69|2412.22|2403.52|2412.73|2404.03|2412.12|2403.42|31
1643013340000|2022-01-24 08:35:40|2412.6|2403.9|2412.11|2403.41|2412.6|2403.9|2411.34|2402.64|31
1643013350000|2022-01-24 08:35:50|2411.99|2403.29|2411.72|2403.02|2412.38|2403.68|2411.21|2402.51|34
1643013360000|2022-01-24 08:36:00|2411.67|2402.97|2410.93|2402.23|2411.93|2403.23|2410.93|2402.23|31
1643013370000|2022-01-24 08:36:10|2410.96|2402.26|2411.14|2402.44|2412.03|2403.33|2410.52|2401.82|35
1643013380000|2022-01-24 08:36:20|2411.15|2402.45|2411.13|2402.43|2411.24|2402.54|2411.03|2402.33|25
1643013390000|2022-01-24 08:36:30|2411.19|2402.49|2409.23|2400.53|2411.19|2402.49|2409.23|2400.53|24
1643013400000|2022-01-24 08:36:40|2409.84|2401.14|2409.26|2400.56|2410.34|2401.64|2408.19|2399.49|31
1643013410000|2022-01-24 08:36:50|2409.63|2400.93|2411.63|2402.93|2411.63|2402.93|2409.59|2400.89|31
1643013420000|2022-01-24 08:37:00|2411.56|2402.86|2411.21|2402.51|2411.71|2403.01|2411.04|2402.34|29
1643013430000|2022-01-24 08:37:10|2411.12|2402.42|2410.57|2401.87|2411.28|2402.58|2410.08|2401.38|32
1643013440000|2022-01-24 08:37:20|2410.83|2402.13|2410.48|2401.78|2411.19|2402.49|2409.5|2400.8|34
1643013450000|2022-01-24 08:37:30|2410.49|2401.79|2409.78|2401.08|2410.72|2402.02|2409.78|2401.08|31
1643013460000|2022-01-24 08:37:40|2409.87|2401.17|2409.37|2400.67|2409.98|2401.28|2409.35|2400.65|18
1643013470000|2022-01-24 08:37:50|2409.34|2400.64|2408.35|2399.65|2409.37|2400.67|2408.04|2399.34|31
1643013480000|2022-01-24 08:38:00|2408.34|2399.64|2409.01|2400.31|2409.07|2400.37|2408.08|2399.38|31
1643013490000|2022-01-24 08:38:10|2409.12|2400.42|2408.98|2400.28|2409.13|2400.43|2408.52|2399.82|38
1643013500000|2022-01-24 08:38:20|2409.06|2400.36|2407.83|2399.13|2409.84|2401.14|2407.83|2399.13|36
1643013510000|2022-01-24 08:38:30|2407.82|2399.12|2408.9|2400.2|2408.9|2400.2|2407.76|2399.06|33
1643013520000|2022-01-24 08:38:40|2408.87|2400.17|2409.34|2400.64|2409.65|2400.95|2408.59|2399.89|29
1643013530000|2022-01-24 08:38:50|2409.31|2400.61|2409.18|2400.48|2409.31|2400.61|2408.73|2400.03|18
1643013540000|2022-01-24 08:39:00|2409.19|2400.49|2409.89|2401.19|2410.34|2401.64|2408.93|2400.23|28
1643013550000|2022-01-24 08:39:10|2409.78|2401.08|2411.12|2402.42|2411.24|2402.54|2409.78|2401.08|32
1643013560000|2022-01-24 08:39:20|2411.18|2402.48|2412.8|2404.1|2413.63|2404.93|2410.97|2402.27|26
1643013570000|2022-01-24 08:39:30|2412.74|2404.04|2413.88|2405.18|2414.74|2406.04|2412.72|2404.02|38
1643013580000|2022-01-24 08:39:40|2413.83|2405.13|2414.26|2405.56|2414.26|2405.56|2412.83|2404.13|33
1643013590000|2022-01-24 08:39:50|2414.5|2405.8|2414.51|2405.81|2414.83|2406.13|2414.32|2405.62|32
1643013600000|2022-01-24 08:40:00|2414.19|2405.49|2413.54|2404.84|2414.26|2405.56|2413.54|2404.84|26
1643013610000|2022-01-24 08:40:10|2413.74|2405.04|2412.07|2403.37|2413.75|2405.05|2411.86|2403.16|34
1643013620000|2022-01-24 08:40:20|2411.86|2403.16|2410.94|2402.24|2412.07|2403.37|2410.62|2401.92|27
1643013630000|2022-01-24 08:40:30|2411|2402.3|2413.3|2404.6|2413.3|2404.6|2411|2402.3|33
1643013640000|2022-01-24 08:40:40|2413.54|2404.84|2413.66|2404.96|2413.66|2404.96|2413.05|2404.35|36
1643013650000|2022-01-24 08:40:50|2413.52|2404.82|2412.75|2404.05|2413.61|2404.91|2412.72|2404.02|31
1643013660000|2022-01-24 08:41:00|2412.81|2404.11|2412.61|2403.91|2413.55|2404.85|2412.44|2403.74|34
1643013670000|2022-01-24 08:41:10|2412.6|2403.9|2411.95|2403.25|2412.6|2403.9|2411.86|2403.16|23
1643013680000|2022-01-24 08:41:20|2411.93|2403.23|2411.84|2403.14|2412.07|2403.37|2411.44|2402.74|27
1643013690000|2022-01-24 08:41:30|2411.91|2403.21|2412.1|2403.4|2412.1|2403.4|2411.31|2402.61|15
1643013700000|2022-01-24 08:41:40|2411.73|2403.03|2411.09|2402.39|2411.85|2403.15|2410.95|2402.25|22
1643013710000|2022-01-24 08:41:50|2411.21|2402.51|2411.85|2403.15|2412.07|2403.37|2411.21|2402.51|24
1643013720000|2022-01-24 08:42:00|2412.07|2403.37|2410.58|2401.88|2412.07|2403.37|2410.54|2401.84|25
1643013730000|2022-01-24 08:42:10|2410.69|2401.99|2410.91|2402.21|2411.33|2402.63|2410.58|2401.88|20
1643013740000|2022-01-24 08:42:20|2410.9|2402.2|2410.95|2402.25|2410.95|2402.25|2410.87|2402.17|10
1643013750000|2022-01-24 08:42:30|2410.94|2402.24|2409.91|2401.21|2411.1|2402.4|2409.91|2401.21|10
1643013760000|2022-01-24 08:42:40|2409.75|2401.05|2409.41|2400.71|2411.45|2402.75|2409.41|2400.71|26
1643013770000|2022-01-24 08:42:50|2409.39|2400.69|2408.73|2400.03|2409.53|2400.83|2408.73|2400.03|28
1643013780000|2022-01-24 08:43:00|2408.84|2400.14|2408.3|2399.6|2409.46|2400.76|2407.78|2399.08|27
1643013790000|2022-01-24 08:43:10|2408.29|2399.59|2406.93|2398.23|2408.32|2399.62|2406.93|2398.23|31
1643013800000|2022-01-24 08:43:20|2407.01|2398.31|2407|2398.3|2407.43|2398.73|2406.89|2398.19|23
1643013810000|2022-01-24 08:43:30|2406.84|2398.14|2407.48|2398.78|2407.51|2398.81|2406.84|2398.14|30
1643013820000|2022-01-24 08:43:40|2407.49|2398.79|2409.22|2400.52|2409.35|2400.65|2407.48|2398.78|36
1643013830000|2022-01-24 08:43:50|2409.44|2400.74|2410.89|2402.19|2410.89|2402.19|2409.02|2400.32|34
1643013840000|2022-01-24 08:44:00|2411.33|2402.63|2407.53|2398.83|2411.64|2402.94|2405.7|2397|39
1643013850000|2022-01-24 08:44:10|2407.49|2398.79|2408.29|2399.59|2409.71|2401.01|2407.49|2398.79|36
1643013860000|2022-01-24 08:44:20|2408.15|2399.45|2409.94|2401.24|2410.15|2401.45|2408.06|2399.36|34
1643013870000|2022-01-24 08:44:30|2409.8|2401.1|2410.51|2401.81|2411.47|2402.77|2409.77|2401.07|24
1643013880000|2022-01-24 08:44:40|2410.5|2401.8|2410.18|2401.48|2411.29|2402.59|2410.18|2401.48|30
1643013890000|2022-01-24 08:44:50|2410.19|2401.49|2409.04|2400.34|2410.3|2401.6|2409.04|2400.34|32
1643013900000|2022-01-24 08:45:00|2409.01|2400.31|2408.77|2400.07|2409.19|2400.49|2408.05|2399.35|33
1643013910000|2022-01-24 08:45:10|2408.34|2399.64|2406.51|2397.81|2408.85|2400.15|2405.83|2397.13|37
1643013920000|2022-01-24 08:45:20|2406.47|2397.77|2392.4|2383.7|2406.7|2398|2392.4|2383.7|25
1643013930000|2022-01-24 08:45:30|2395.4|2386.7|2389.1|2380.4|2395.4|2386.7|2385.89|2377.19|40
1643013940000|2022-01-24 08:45:40|2389.31|2380.61|2386.51|2377.81|2390.63|2381.93|2386.51|2377.81|37
1643013950000|2022-01-24 08:45:50|2386.47|2377.77|2383.47|2374.77|2386.62|2377.92|2379.39|2370.69|37
1643013960000|2022-01-24 08:46:00|2383.96|2375.26|2376.62|2367.92|2383.96|2375.26|2368.92|2360.22|39
1643013970000|2022-01-24 08:46:10|2376.78|2368.08|2371.35|2362.65|2376.95|2368.25|2369.55|2360.85|38
1643013980000|2022-01-24 08:46:20|2370.62|2361.92|2373.39|2364.69|2374.94|2366.24|2370.3|2361.6|40
1643013990000|2022-01-24 08:46:30|2374.05|2365.35|2378.5|2369.8|2378.5|2369.8|2374.05|2365.35|40
1643014000000|2022-01-24 08:46:40|2378.82|2370.12|2382.12|2373.42|2382.12|2373.42|2377.1|2368.4|39
1643014010000|2022-01-24 08:46:50|2382.82|2374.12|2383.81|2375.11|2385.72|2377.02|2382.77|2374.07|39
1643014020000|2022-01-24 08:47:00|2384.92|2376.22|2395.47|2386.77|2396.38|2387.68|2384.92|2376.22|32
1643014030000|2022-01-24 08:47:10|2395.56|2386.86|2398.26|2389.56|2399.01|2390.31|2394.93|2386.23|29
1643014040000|2022-01-24 08:47:20|2398.79|2390.09|2407.82|2399.12|2407.82|2399.12|2398.79|2390.09|21
1643014050000|2022-01-24 08:47:30|2408.07|2399.37|2408.44|2399.74|2409.3|2400.6|2407.96|2399.26|6
1643014060000|2022-01-24 08:47:40|2409.37|2400.67|2428.82|2420.12|2428.82|2420.12|2409.37|2400.67|24
1643014070000|2022-01-24 08:47:50|2429.11|2420.41|2436.54|2427.84|2437.47|2428.77|2427.37|2418.67|40
1643014080000|2022-01-24 08:48:00|2436.62|2427.92|2438.58|2429.88|2446.16|2437.46|2436.33|2427.63|40
1643014090000|2022-01-24 08:48:10|2438.85|2430.15|2429.68|2420.98|2438.85|2430.15|2429.68|2420.98|40
1643014100000|2022-01-24 08:48:20|2430.03|2421.33|2427.81|2419.11|2430.03|2421.33|2425.64|2416.94|36
1643014110000|2022-01-24 08:48:30|2427.36|2418.66|2419.75|2411.05|2429.85|2421.15|2415.96|2407.26|39
1643014120000|2022-01-24 08:48:40|2419.68|2410.98|2418.9|2410.2|2424.85|2416.15|2415.76|2407.06|35
1643014130000|2022-01-24 08:48:50|2418.95|2410.25|2423.35|2414.65|2424.13|2415.43|2418.16|2409.46|36
1643014140000|2022-01-24 08:49:00|2423.3|2414.6|2417.6|2408.9|2423.3|2414.6|2416.95|2408.25|33
1643014150000|2022-01-24 08:49:10|2416.05|2407.35|2408.56|2399.86|2416.05|2407.35|2408.41|2399.71|35
1643014160000|2022-01-24 08:49:20|2408.99|2400.29|2409.2|2400.5|2409.43|2400.73|2405.96|2397.26|38
1643014170000|2022-01-24 08:49:30|2409.45|2400.75|2406.51|2397.81|2410.34|2401.64|2406.51|2397.81|39
1643014180000|2022-01-24 08:49:40|2406.89|2398.19|2402.15|2393.45|2406.89|2398.19|2402.15|2393.45|39
1643014190000|2022-01-24 08:49:50|2403.76|2395.06|2405.78|2397.08|2405.88|2397.18|2399.18|2390.48|38
1643014200000|2022-01-24 08:50:00|2405.11|2396.41|2410.54|2401.84|2410.54|2401.84|2403.58|2394.88|39
1643014210000|2022-01-24 08:50:10|2410.2|2401.5|2406.34|2397.64|2410.31|2401.61|2406.34|2397.64|35
1643014220000|2022-01-24 08:50:20|2406.51|2397.81|2410.23|2401.53|2410.45|2401.75|2406.21|2397.51|36
1643014230000|2022-01-24 08:50:30|2409.64|2400.94|2405.92|2397.22|2409.64|2400.94|2405.27|2396.57|38
1643014240000|2022-01-24 08:50:40|2405.7|2397|2404.46|2395.76|2406.33|2397.63|2404.29|2395.59|37
1643014250000|2022-01-24 08:50:50|2404.3|2395.6|2397.68|2388.98|2404.3|2395.6|2397.68|2388.98|38
1643014260000|2022-01-24 08:51:00|2398.46|2389.76|2401.85|2393.15|2401.85|2393.15|2397.3|2388.6|40
1643014270000|2022-01-24 08:51:10|2401.77|2393.07|2396.79|2388.09|2401.77|2393.07|2396.52|2387.82|40
1643014280000|2022-01-24 08:51:20|2397.74|2389.04|2397.19|2388.49|2398.32|2389.62|2396.77|2388.07|39
1643014290000|2022-01-24 08:51:30|2397.24|2388.54|2403.72|2395.02|2403.89|2395.19|2397.24|2388.54|34
1643014300000|2022-01-24 08:51:40|2403.43|2394.73|2404.23|2395.53|2405.92|2397.22|2403.14|2394.44|39
1643014310000|2022-01-24 08:51:50|2404.21|2395.51|2406.61|2397.91|2407.44|2398.74|2403.1|2394.4|37
1643014320000|2022-01-24 08:52:00|2406.74|2398.04|2407.97|2399.27|2407.97|2399.27|2404.56|2395.86|36
1643014330000|2022-01-24 08:52:10|2409.17|2400.47|2408.52|2399.82|2410.89|2402.19|2407.97|2399.27|34
1643014340000|2022-01-24 08:52:20|2408.56|2399.86|2408.49|2399.79|2408.94|2400.24|2407.96|2399.26|36
1643014350000|2022-01-24 08:52:30|2408.29|2399.59|2405.28|2396.58|2408.96|2400.26|2405.28|2396.58|34
1643014360000|2022-01-24 08:52:40|2405.48|2396.78|2403.4|2394.7|2406.04|2397.34|2402.47|2393.77|40
1643014370000|2022-01-24 08:52:50|2403.22|2394.52|2402.82|2394.12|2405.12|2396.42|2402.38|2393.68|37
1643014380000|2022-01-24 08:53:00|2402.77|2394.07|2404.62|2395.92|2405.5|2396.8|2402.77|2394.07|36
1643014390000|2022-01-24 08:53:10|2404.7|2396|2407.71|2399.01|2407.95|2399.25|2404.13|2395.43|34
1643014400000|2022-01-24 08:53:20|2407.35|2398.65|2404.96|2396.26|2408.04|2399.34|2404.77|2396.07|35
1643014410000|2022-01-24 08:53:30|2405|2396.3|2405.01|2396.31|2405.03|2396.33|2403.3|2394.6|36
1643014420000|2022-01-24 08:53:40|2405.05|2396.35|2402.06|2393.36|2405.99|2397.29|2401.89|2393.19|40
1643014430000|2022-01-24 08:53:50|2401.91|2393.21|2397.76|2389.06|2401.91|2393.21|2397.76|2389.06|38
1643014440000|2022-01-24 08:54:00|2398.33|2389.63|2394.83|2386.13|2398.49|2389.79|2394.16|2385.46|40
1643014450000|2022-01-24 08:54:10|2394.55|2385.85|2392.44|2383.74|2395.16|2386.46|2391.42|2382.72|39
1643014460000|2022-01-24 08:54:20|2393.02|2384.32|2389.58|2380.88|2394|2385.3|2388.05|2379.35|40
1643014470000|2022-01-24 08:54:30|2389.31|2380.61|2387.67|2378.97|2390.62|2381.92|2387.12|2378.42|38
1643014480000|2022-01-24 08:54:40|2388.1|2379.4|2391.53|2382.83|2391.53|2382.83|2388.1|2379.4|40
1643014490000|2022-01-24 08:54:50|2392.19|2383.49|2391.93|2383.23|2394.25|2385.55|2390.07|2381.37|40
1643014500000|2022-01-24 08:55:00|2392.26|2383.56|2392.88|2384.18|2393.52|2384.82|2391|2382.3|38
1643014510000|2022-01-24 08:55:10|2392.87|2384.17|2389.43|2380.73|2393.54|2384.84|2389.24|2380.54|39
1643014520000|2022-01-24 08:55:20|2389.13|2380.43|2391.74|2383.04|2391.74|2383.04|2388.9|2380.2|37
1643014530000|2022-01-24 08:55:30|2391.01|2382.31|2391.76|2383.06|2392.33|2383.63|2390.19|2381.49|35
1643014540000|2022-01-24 08:55:40|2391.82|2383.12|2392.25|2383.55|2392.53|2383.83|2391.04|2382.34|34
1643014550000|2022-01-24 08:55:50|2392.49|2383.79|2393.05|2384.35|2393.05|2384.35|2392.03|2383.33|34
1643014560000|2022-01-24 08:56:00|2392|2383.3|2390.17|2381.47|2393.3|2384.6|2388.31|2379.61|36
1643014570000|2022-01-24 08:56:10|2390.08|2381.38|2387.36|2378.66|2391.26|2382.56|2387.36|2378.66|38
1643014580000|2022-01-24 08:56:20|2388.48|2379.78|2390.72|2382.02|2390.72|2382.02|2388.13|2379.43|38
1643014590000|2022-01-24 08:56:30|2390.81|2382.11|2393.02|2384.32|2393.52|2384.82|2390.81|2382.11|38
1643014600000|2022-01-24 08:56:40|2393.38|2384.68|2391.83|2383.13|2393.74|2385.04|2391.83|2383.13|39
1643014610000|2022-01-24 08:56:50|2391.37|2382.67|2388.19|2379.49|2391.37|2382.67|2386.95|2378.25|38
1643014620000|2022-01-24 08:57:00|2388.13|2379.43|2382.78|2374.08|2388.29|2379.59|2381.01|2372.31|37
1643014630000|2022-01-24 08:57:10|2382.62|2373.92|2384.55|2375.85|2384.55|2375.85|2382.05|2373.35|38
1643014640000|2022-01-24 08:57:20|2384.85|2376.15|2385.97|2377.27|2387.8|2379.1|2384.85|2376.15|40
1643014650000|2022-01-24 08:57:30|2385.99|2377.29|2387.2|2378.5|2387.71|2379.01|2384.18|2375.48|40
1643014660000|2022-01-24 08:57:40|2386.82|2378.12|2387.85|2379.15|2389.52|2380.82|2386.61|2377.91|37
1643014670000|2022-01-24 08:57:50|2387.8|2379.1|2389.13|2380.43|2389.66|2380.96|2387.8|2379.1|38
1643014680000|2022-01-24 08:58:00|2389.11|2380.41|2388.26|2379.56|2389.56|2380.86|2387.42|2378.72|33
1643014690000|2022-01-24 08:58:10|2387.86|2379.16|2389.02|2380.32|2389.7|2381|2387.86|2379.16|38
1643014700000|2022-01-24 08:58:20|2388.92|2380.22|2390.5|2381.8|2390.69|2381.99|2388.65|2379.95|38
1643014710000|2022-01-24 08:58:30|2390.69|2381.99|2392.07|2383.37|2392.57|2383.87|2390.11|2381.41|35
1643014720000|2022-01-24 08:58:40|2391.61|2382.91|2388.27|2379.57|2391.94|2383.24|2388.27|2379.57|40
1643014730000|2022-01-24 08:58:50|2388.59|2379.89|2390.11|2381.41|2390.4|2381.7|2388.08|2379.38|34
1643014740000|2022-01-24 08:59:00|2390.1|2381.4|2388.7|2380|2390.35|2381.65|2387.09|2378.39|35
1643014750000|2022-01-24 08:59:10|2388.78|2380.08|2389.12|2380.42|2390.22|2381.52|2387.91|2379.21|40
1643014760000|2022-01-24 08:59:20|2389.17|2380.47|2391.47|2382.77|2391.47|2382.77|2389.11|2380.41|40
1643014770000|2022-01-24 08:59:30|2391.46|2382.76|2392.89|2384.19|2392.91|2384.21|2390.8|2382.1|36
1643014780000|2022-01-24 08:59:40|2392.87|2384.17|2390.97|2382.27|2393.11|2384.41|2390.97|2382.27|39
1643014790000|2022-01-24 08:59:50|2390.85|2382.15|2390.08|2381.38|2391.05|2382.35|2389.23|2380.53|39
1643014800000|2022-01-24 09:00:00|2389.98|2381.28|2391.58|2382.88|2391.58|2382.88|2388.34|2379.64|40
1643014810000|2022-01-24 09:00:10|2391.75|2383.05|2393.05|2384.35|2393.85|2385.15|2391.75|2383.05|37
1643014820000|2022-01-24 09:00:20|2392.84|2384.14|2392.26|2383.56|2393.11|2384.41|2392.17|2383.47|37
1643014830000|2022-01-24 09:00:30|2391.91|2383.21|2392.25|2383.55|2392.51|2383.81|2390.72|2382.02|38
1643014840000|2022-01-24 09:00:40|2392.8|2384.1|2393.69|2384.99|2395.33|2386.63|2391.19|2382.49|33
1643014850000|2022-01-24 09:00:50|2393.76|2385.06|2395.02|2386.32|2395.39|2386.69|2393.34|2384.64|37
1643014860000|2022-01-24 09:01:00|2394.44|2385.74|2394.31|2385.61|2395.83|2387.13|2393.82|2385.12|38
1643014870000|2022-01-24 09:01:10|2394.58|2385.88|2393.99|2385.29|2395.51|2386.81|2393.34|2384.64|39
1643014880000|2022-01-24 09:01:20|2393.9|2385.2|2392.84|2384.14|2394|2385.3|2392.27|2383.57|36
1643014890000|2022-01-24 09:01:30|2392.78|2384.08|2392.54|2383.84|2393.58|2384.88|2391.71|2383.01|39
1643014900000|2022-01-24 09:01:40|2392.76|2384.06|2390.56|2381.86|2393.05|2384.35|2389.79|2381.09|36
1643014910000|2022-01-24 09:01:50|2390.92|2382.22|2392.86|2384.16|2392.86|2384.16|2390.5|2381.8|35
1643014920000|2022-01-24 09:02:00|2393.52|2384.82|2396.98|2388.28|2396.98|2388.28|2393.38|2384.68|38
1643014930000|2022-01-24 09:02:10|2396.88|2388.18|2397.2|2388.5|2397.51|2388.81|2395.93|2387.23|37
1643014940000|2022-01-24 09:02:20|2397.39|2388.69|2399.68|2390.98|2400.2|2391.5|2397.39|2388.69|39
1643014950000|2022-01-24 09:02:30|2400.3|2391.6|2397.25|2388.55|2400.7|2392|2396.37|2387.67|37
1643014960000|2022-01-24 09:02:40|2396.71|2388.01|2396|2387.3|2397.8|2389.1|2395.9|2387.2|37
1643014970000|2022-01-24 09:02:50|2395.7|2387|2390.53|2381.83|2395.7|2387|2390.53|2381.83|39
1643014980000|2022-01-24 09:03:00|2389.92|2381.22|2387.58|2378.88|2390.56|2381.86|2387.58|2378.88|35
1643014990000|2022-01-24 09:03:10|2388.19|2379.49|2389.16|2380.46|2389.47|2380.77|2387.69|2378.99|40
1643015000000|2022-01-24 09:03:20|2387.81|2379.11|2387.33|2378.63|2389.26|2380.56|2385.56|2376.86|38
1643015010000|2022-01-24 09:03:30|2386.26|2377.56|2387.65|2378.95|2387.65|2378.95|2384.13|2375.43|40
1643015020000|2022-01-24 09:03:40|2388.05|2379.35|2389.91|2381.21|2390.42|2381.72|2387.13|2378.43|37
1643015030000|2022-01-24 09:03:50|2390.33|2381.63|2390.14|2381.44|2390.83|2382.13|2388.76|2380.06|37
1643015040000|2022-01-24 09:04:00|2389.98|2381.28|2389.73|2381.03|2391.48|2382.78|2389.09|2380.39|40
1643015050000|2022-01-24 09:04:10|2389.82|2381.12|2387.82|2379.12|2389.89|2381.19|2387.63|2378.93|38
1643015060000|2022-01-24 09:04:20|2386.69|2377.99|2388.62|2379.92|2389.35|2380.65|2386.69|2377.99|40
1643015070000|2022-01-24 09:04:30|2388.83|2380.13|2388.15|2379.45|2389.04|2380.34|2387|2378.3|37
1643015080000|2022-01-24 09:04:40|2388.18|2379.48|2389.78|2381.08|2389.78|2381.08|2387.98|2379.28|39
1643015090000|2022-01-24 09:04:50|2390.43|2381.73|2393.19|2384.49|2393.19|2384.49|2390.14|2381.44|37
1643015100000|2022-01-24 09:05:00|2392.91|2384.21|2394.96|2386.26|2394.96|2386.26|2392.49|2383.79|30
1643015110000|2022-01-24 09:05:10|2395.47|2386.77|2397.4|2388.7|2398.02|2389.32|2394.35|2385.65|32
1643015120000|2022-01-24 09:05:20|2397.47|2388.77|2395.94|2387.24|2397.47|2388.77|2394.75|2386.05|35
1643015130000|2022-01-24 09:05:30|2395.98|2387.28|2392.37|2383.67|2395.98|2387.28|2391.82|2383.12|33
1643015140000|2022-01-24 09:05:40|2392.48|2383.78|2391.42|2382.72|2393.26|2384.56|2390.2|2381.5|34
1643015150000|2022-01-24 09:05:50|2390.17|2381.47|2389.78|2381.08|2391.54|2382.84|2389.61|2380.91|38
1643015160000|2022-01-24 09:06:00|2390.65|2381.95|2390.78|2382.08|2391.26|2382.56|2388.62|2379.92|40
1643015170000|2022-01-24 09:06:10|2390.73|2382.03|2390.93|2382.23|2391.59|2382.89|2389.28|2380.58|36
1643015180000|2022-01-24 09:06:20|2390.95|2382.25|2394.33|2385.63|2394.33|2385.63|2390.95|2382.25|33
1643015190000|2022-01-24 09:06:30|2393.11|2384.41|2392.28|2383.58|2393.36|2384.66|2391.34|2382.64|37
1643015200000|2022-01-24 09:06:40|2391.66|2382.96|2395.58|2386.88|2395.63|2386.93|2391.66|2382.96|36
1643015210000|2022-01-24 09:06:50|2395.08|2386.38|2396.23|2387.53|2396.72|2388.02|2395.08|2386.38|37
1643015220000|2022-01-24 09:07:00|2396.28|2387.58|2391.92|2383.22|2397.22|2388.52|2391.92|2383.22|36
1643015230000|2022-01-24 09:07:10|2391.85|2383.15|2390.04|2381.34|2392.55|2383.85|2388.84|2380.14|38
1643015240000|2022-01-24 09:07:20|2389.29|2380.59|2385.3|2376.6|2390.44|2381.74|2384.9|2376.2|37
1643015250000|2022-01-24 09:07:30|2385.29|2376.59|2387.32|2378.62|2387.59|2378.89|2385.26|2376.56|39
1643015260000|2022-01-24 09:07:40|2387.99|2379.29|2384.55|2375.85|2387.99|2379.29|2383.48|2374.78|38
1643015270000|2022-01-24 09:07:50|2383.51|2374.81|2385.22|2376.52|2385.91|2377.21|2383.51|2374.81|36
1643015280000|2022-01-24 09:08:00|2384.16|2375.46|2383.96|2375.26|2384.58|2375.88|2383.12|2374.42|35
1643015290000|2022-01-24 09:08:10|2384.25|2375.55|2380.46|2371.76|2384.73|2376.03|2379.82|2371.12|39
1643015300000|2022-01-24 09:08:20|2380.25|2371.55|2383.18|2374.48|2384.33|2375.63|2380.19|2371.49|35
1643015310000|2022-01-24 09:08:30|2383.21|2374.51|2386.56|2377.86|2386.65|2377.95|2383.12|2374.42|37
1643015320000|2022-01-24 09:08:40|2386.03|2377.33|2386.29|2377.59|2387.42|2378.72|2385.36|2376.66|37
1643015330000|2022-01-24 09:08:50|2385.63|2376.93|2384.33|2375.63|2385.63|2376.93|2384.14|2375.44|38
1643015340000|2022-01-24 09:09:00|2384.37|2375.67|2385.47|2376.77|2386.28|2377.58|2383.02|2374.32|38
1643015350000|2022-01-24 09:09:10|2385.5|2376.8|2384.2|2375.5|2386.05|2377.35|2384.2|2375.5|37
1643015360000|2022-01-24 09:09:20|2384.05|2375.35|2383.63|2374.93|2384.53|2375.83|2383.1|2374.4|38
1643015370000|2022-01-24 09:09:30|2382.55|2373.85|2384.43|2375.73|2384.65|2375.95|2382.55|2373.85|37
1643015380000|2022-01-24 09:09:40|2384.27|2375.57|2383.38|2374.68|2385.83|2377.13|2383.38|2374.68|35
1643015390000|2022-01-24 09:09:50|2382.47|2373.77|2376.58|2367.88|2382.48|2373.78|2376.58|2367.88|39
1643015400000|2022-01-24 09:10:00|2375.98|2367.28|2377.89|2369.19|2378.37|2369.67|2375.98|2367.28|39
1643015410000|2022-01-24 09:10:10|2377.35|2368.65|2377.8|2369.1|2380.33|2371.63|2377.35|2368.65|40
1643015420000|2022-01-24 09:10:20|2377.73|2369.03|2386.06|2377.36|2387.31|2378.61|2377.72|2369.02|40
1643015430000|2022-01-24 09:10:30|2386.01|2377.31|2386.42|2377.72|2386.89|2378.19|2384.63|2375.93|37
1643015440000|2022-01-24 09:10:40|2386.11|2377.41|2384.99|2376.29|2386.72|2378.02|2384.58|2375.88|37
1643015450000|2022-01-24 09:10:50|2385.1|2376.4|2383.45|2374.75|2385.28|2376.58|2382.94|2374.24|38
1643015460000|2022-01-24 09:11:00|2383.93|2375.23|2383.01|2374.31|2383.93|2375.23|2381.89|2373.19|39
1643015470000|2022-01-24 09:11:10|2383.16|2374.46|2382.9|2374.2|2383.19|2374.49|2382.22|2373.52|36
1643015480000|2022-01-24 09:11:20|2382.86|2374.16|2382.32|2373.62|2382.87|2374.17|2381.06|2372.36|38
1643015490000|2022-01-24 09:11:30|2382.21|2373.51|2383.44|2374.74|2383.44|2374.74|2380.67|2371.97|35
1643015500000|2022-01-24 09:11:40|2383.17|2374.47|2381.75|2373.05|2383.71|2375.01|2381.69|2372.99|36
1643015510000|2022-01-24 09:11:50|2381.69|2372.99|2384.04|2375.34|2384.4|2375.7|2381.46|2372.76|38
1643015520000|2022-01-24 09:12:00|2384.22|2375.52|2384.59|2375.89|2384.96|2376.26|2383.74|2375.04|38
1643015530000|2022-01-24 09:12:10|2384.68|2375.98|2383.1|2374.4|2384.68|2375.98|2382.66|2373.96|37
1643015540000|2022-01-24 09:12:20|2383.08|2374.38|2375.6|2366.9|2383.19|2374.49|2375.28|2366.58|37
1643015550000|2022-01-24 09:12:30|2376.27|2367.57|2375.43|2366.73|2377.4|2368.7|2375.06|2366.36|38
1643015560000|2022-01-24 09:12:40|2374.51|2365.81|2375.35|2366.65|2375.43|2366.73|2374.2|2365.5|38
1643015570000|2022-01-24 09:12:50|2375.38|2366.68|2375.92|2367.22|2376.42|2367.72|2375.02|2366.32|38
1643015580000|2022-01-24 09:13:00|2375.12|2366.42|2374.92|2366.22|2375.61|2366.91|2374.16|2365.46|36
1643015590000|2022-01-24 09:13:10|2375|2366.3|2376.75|2368.05|2377.2|2368.5|2374.93|2366.23|38
1643015600000|2022-01-24 09:13:20|2376.72|2368.02|2375.69|2366.99|2376.77|2368.07|2375.4|2366.7|38
1643015610000|2022-01-24 09:13:30|2375.48|2366.78|2374.45|2365.75|2375.69|2366.99|2374.14|2365.44|36
1643015620000|2022-01-24 09:13:40|2374.28|2365.58|2374.87|2366.17|2375.2|2366.5|2373.31|2364.61|36
1643015630000|2022-01-24 09:13:50|2374.84|2366.14|2375.96|2367.26|2375.96|2367.26|2373.98|2365.28|40
1643015640000|2022-01-24 09:14:00|2375.78|2367.08|2374.76|2366.06|2376.01|2367.31|2373.57|2364.87|35
1643015650000|2022-01-24 09:14:10|2375.17|2366.47|2372.88|2364.18|2375.66|2366.96|2372.8|2364.1|36
1643015660000|2022-01-24 09:14:20|2372.85|2364.15|2371.96|2363.26|2373.6|2364.9|2371.93|2363.23|37
1643015670000|2022-01-24 09:14:30|2371.84|2363.14|2372.1|2363.4|2374.32|2365.62|2371.45|2362.75|39
1643015680000|2022-01-24 09:14:40|2372.21|2363.51|2374.64|2365.94|2374.81|2366.11|2371.54|2362.84|39
1643015690000|2022-01-24 09:14:50|2374.77|2366.07|2373.57|2364.87|2375.06|2366.36|2371.78|2363.08|40
1643015700000|2022-01-24 09:15:00|2373.6|2364.9|2374.97|2366.27|2375.56|2366.86|2373.56|2364.86|40
1643015710000|2022-01-24 09:15:10|2374.7|2366|2376.28|2367.58|2376.9|2368.2|2374.7|2366|38
1643015720000|2022-01-24 09:15:20|2376.22|2367.52|2374.72|2366.02|2377.27|2368.57|2374.35|2365.65|38
1643015730000|2022-01-24 09:15:30|2374.59|2365.89|2373.42|2364.72|2374.94|2366.24|2373.27|2364.57|38
1643015740000|2022-01-24 09:15:40|2373.38|2364.68|2374.05|2365.35|2374.67|2365.97|2372.83|2364.13|40
1643015750000|2022-01-24 09:15:50|2373.83|2365.13|2373.78|2365.08|2374.01|2365.31|2372.89|2364.19|30
1643015760000|2022-01-24 09:16:00|2373.62|2364.92|2372.96|2364.26|2373.62|2364.92|2372.56|2363.86|34
1643015770000|2022-01-24 09:16:10|2372.95|2364.25|2369.37|2360.67|2373.36|2364.66|2368.81|2360.11|35
1643015780000|2022-01-24 09:16:20|2368.63|2359.93|2366.58|2357.88|2370.12|2361.42|2364.27|2355.57|37
1643015790000|2022-01-24 09:16:30|2367.39|2358.69|2367.08|2358.38|2368.73|2360.03|2366.61|2357.91|37
1643015800000|2022-01-24 09:16:40|2367.42|2358.72|2370.41|2361.71|2370.98|2362.28|2367.42|2358.72|37
1643015810000|2022-01-24 09:16:50|2371.49|2362.79|2374.5|2365.8|2375.32|2366.62|2371.44|2362.74|38
1643015820000|2022-01-24 09:17:00|2374.54|2365.84|2371.32|2362.62|2374.9|2366.2|2371.04|2362.34|40
1643015830000|2022-01-24 09:17:10|2371.17|2362.47|2369.3|2360.6|2371.17|2362.47|2367.85|2359.15|39
1643015840000|2022-01-24 09:17:20|2370.39|2361.69|2372.32|2363.62|2372.85|2364.15|2370.39|2361.69|38
1643015850000|2022-01-24 09:17:30|2372.33|2363.63|2374.43|2365.73|2374.86|2366.16|2372.33|2363.63|40
1643015860000|2022-01-24 09:17:40|2373.76|2365.06|2370.74|2362.04|2374.14|2365.44|2369.58|2360.88|37
1643015870000|2022-01-24 09:17:50|2371.86|2363.16|2369.08|2360.38|2371.86|2363.16|2369.08|2360.38|40
1643015880000|2022-01-24 09:18:00|2370.2|2361.5|2369.79|2361.09|2371.93|2363.23|2369.2|2360.5|39
1643015890000|2022-01-24 09:18:10|2369.7|2361|2370.21|2361.51|2370.51|2361.81|2369.16|2360.46|37
1643015900000|2022-01-24 09:18:20|2370.05|2361.35|2370.2|2361.5|2371.67|2362.97|2369.73|2361.03|39
1643015910000|2022-01-24 09:18:30|2370.23|2361.53|2372.11|2363.41|2372.11|2363.41|2370.23|2361.53|38
1643015920000|2022-01-24 09:18:40|2372.96|2364.26|2370.93|2362.23|2373.17|2364.47|2370.67|2361.97|36
1643015930000|2022-01-24 09:18:50|2370.94|2362.24|2370.08|2361.38|2371.34|2362.64|2369.2|2360.5|35
1643015940000|2022-01-24 09:19:00|2369.84|2361.14|2367.63|2358.93|2369.84|2361.14|2367.08|2358.38|38
1643015950000|2022-01-24 09:19:10|2367.59|2358.89|2368.09|2359.39|2368.84|2360.14|2365.54|2356.84|40
1643015960000|2022-01-24 09:19:20|2367.65|2358.95|2370.25|2361.55|2371.09|2362.39|2367.62|2358.92|40
1643015970000|2022-01-24 09:19:30|2369.95|2361.25|2370.32|2361.62|2370.66|2361.96|2367.83|2359.13|38
1643015980000|2022-01-24 09:19:40|2370.31|2361.61|2365.1|2356.4|2370.31|2361.61|2363.08|2354.38|39
1643015990000|2022-01-24 09:19:50|2365.02|2356.32|2365.17|2356.47|2367.56|2358.86|2364.94|2356.24|36
1643016000000|2022-01-24 09:20:00|2365.37|2356.67|2365.5|2356.8|2365.73|2357.03|2363.26|2354.56|35
1643016010000|2022-01-24 09:20:10|2366.16|2357.46|2364.84|2356.14|2367.4|2358.7|2364.14|2355.44|35
1643016020000|2022-01-24 09:20:20|2365.36|2356.66|2363.04|2354.34|2365.36|2356.66|2361.83|2353.13|36
1643016030000|2022-01-24 09:20:30|2362.62|2353.92|2359.58|2350.88|2363.5|2354.8|2359.41|2350.71|37
1643016040000|2022-01-24 09:20:40|2359.53|2350.83|2355.44|2346.74|2359.53|2350.83|2352.21|2343.51|39
1643016050000|2022-01-24 09:20:50|2355.16|2346.46|2351.91|2343.21|2355.42|2346.72|2351.27|2342.57|39
1643016060000|2022-01-24 09:21:00|2350.64|2341.94|2348.34|2339.64|2350.64|2341.94|2343.71|2335.01|39
1643016070000|2022-01-24 09:21:10|2348.05|2339.35|2349.92|2341.22|2353.19|2344.49|2348.05|2339.35|39
1643016080000|2022-01-24 09:21:20|2349.54|2340.84|2351.95|2343.25|2352.28|2343.58|2349.41|2340.71|37
1643016090000|2022-01-24 09:21:30|2352.04|2343.34|2347.83|2339.13|2353.28|2344.58|2347.48|2338.78|39
1643016100000|2022-01-24 09:21:40|2347.86|2339.16|2347.22|2338.52|2349.22|2340.52|2346.8|2338.1|39
1643016110000|2022-01-24 09:21:50|2347.31|2338.61|2341.86|2333.16|2347.31|2338.61|2339.9|2331.2|39
1643016120000|2022-01-24 09:22:00|2341.44|2332.74|2344.37|2335.67|2346.27|2337.57|2341.44|2332.74|39
1643016130000|2022-01-24 09:22:10|2343.64|2334.94|2345.31|2336.61|2345.31|2336.61|2342.67|2333.97|39
1643016140000|2022-01-24 09:22:20|2346.06|2337.36|2342.47|2333.77|2347.5|2338.8|2342.47|2333.77|40
1643016150000|2022-01-24 09:22:30|2342.54|2333.84|2339.88|2331.18|2344.26|2335.56|2339.88|2331.18|39
1643016160000|2022-01-24 09:22:40|2339.65|2330.95|2340.77|2332.07|2341.05|2332.35|2337.11|2328.41|39
1643016170000|2022-01-24 09:22:50|2340.5|2331.8|2343.09|2334.39|2343.13|2334.43|2340.42|2331.72|33
1643016180000|2022-01-24 09:23:00|2343.4|2334.7|2345.87|2337.17|2346.56|2337.86|2343.32|2334.62|26
1643016190000|2022-01-24 09:23:10|2345.82|2337.12|2341.54|2332.84|2345.83|2337.13|2341.54|2332.84|34
1643016200000|2022-01-24 09:23:20|2340.8|2332.1|2342.59|2333.89|2343.4|2334.7|2339.69|2330.99|33
1643016210000|2022-01-24 09:23:30|2342.74|2334.04|2343.27|2334.57|2344.75|2336.05|2342.74|2334.04|27
1643016220000|2022-01-24 09:23:40|2343.98|2335.28|2341.09|2332.39|2344.01|2335.31|2340.98|2332.28|35
1643016230000|2022-01-24 09:23:50|2341.3|2332.6|2341.76|2333.06|2342.69|2333.99|2340.41|2331.71|39
1643016240000|2022-01-24 09:24:00|2341.48|2332.78|2343.03|2334.33|2343.06|2334.36|2341.25|2332.55|37
1643016250000|2022-01-24 09:24:10|2343.04|2334.34|2347.92|2339.22|2347.92|2339.22|2343.04|2334.34|34
1643016260000|2022-01-24 09:24:20|2348.21|2339.51|2348.43|2339.73|2351.35|2342.65|2347.31|2338.61|29
1643016270000|2022-01-24 09:24:30|2348.87|2340.17|2348.37|2339.67|2350.29|2341.59|2347.83|2339.13|27
1643016280000|2022-01-24 09:24:40|2348.63|2339.93|2345.73|2337.03|2348.92|2340.22|2345.69|2336.99|29
1643016290000|2022-01-24 09:24:50|2344.96|2336.26|2347.78|2339.08|2347.78|2339.08|2343.98|2335.28|31
1643016300000|2022-01-24 09:25:00|2347.67|2338.97|2345.92|2337.22|2350.15|2341.45|2345.92|2337.22|38
1643016310000|2022-01-24 09:25:10|2345.57|2336.87|2347.87|2339.17|2350.25|2341.55|2345.33|2336.63|38
1643016320000|2022-01-24 09:25:20|2347.92|2339.22|2344.62|2335.92|2349.07|2340.37|2344.62|2335.92|39
1643016330000|2022-01-24 09:25:30|2344.47|2335.77|2345.2|2336.5|2345.42|2336.72|2342.86|2334.16|38
1643016340000|2022-01-24 09:25:40|2345.17|2336.47|2344.37|2335.67|2348.67|2339.97|2343.14|2334.44|40
1643016350000|2022-01-24 09:25:50|2343.63|2334.93|2344.32|2335.62|2345.3|2336.6|2343.63|2334.93|38
1643016360000|2022-01-24 09:26:00|2343.81|2335.11|2344.17|2335.47|2344.38|2335.68|2343.25|2334.55|38
1643016370000|2022-01-24 09:26:10|2344.2|2335.5|2345.78|2337.08|2345.95|2337.25|2344.2|2335.5|37
1643016380000|2022-01-24 09:26:20|2345.89|2337.19|2345.8|2337.1|2347.45|2338.75|2344.67|2335.97|33
1643016390000|2022-01-24 09:26:30|2345.2|2336.5|2345.42|2336.72|2346.71|2338.01|2345.02|2336.32|38
1643016400000|2022-01-24 09:26:40|2345.46|2336.76|2343.95|2335.25|2346.57|2337.87|2343.95|2335.25|40
1643016410000|2022-01-24 09:26:50|2344.4|2335.7|2346.24|2337.54|2346.36|2337.66|2344.4|2335.7|39
1643016420000|2022-01-24 09:27:00|2346.23|2337.53|2347.81|2339.11|2348.47|2339.77|2346.23|2337.53|38
1643016430000|2022-01-24 09:27:10|2347.7|2339|2345.68|2336.98|2348.68|2339.98|2345.68|2336.98|39
1643016440000|2022-01-24 09:27:20|2345.61|2336.91|2346.14|2337.44|2346.51|2337.81|2345.61|2336.91|37
1643016450000|2022-01-24 09:27:30|2345.94|2337.24|2343.67|2334.97|2345.94|2337.24|2343.67|2334.97|41
1643016460000|2022-01-24 09:27:40|2343.61|2334.91|2346.69|2337.99|2346.69|2337.99|2343.44|2334.74|40
1643016470000|2022-01-24 09:27:50|2346.96|2338.26|2349.75|2341.05|2349.9|2341.2|2346.2|2337.5|37
1643016480000|2022-01-24 09:28:00|2349.42|2340.72|2353.1|2344.4|2353.33|2344.63|2349.06|2340.36|34
1643016490000|2022-01-24 09:28:10|2353.12|2344.42|2353.99|2345.29|2354.12|2345.42|2351.86|2343.16|38
1643016500000|2022-01-24 09:28:20|2354.09|2345.39|2354.64|2345.94|2355.62|2346.92|2352.18|2343.48|37
1643016510000|2022-01-24 09:28:30|2355.17|2346.47|2360.85|2352.15|2360.85|2352.15|2355.17|2346.47|38
1643016520000|2022-01-24 09:28:40|2360.46|2351.76|2359.5|2350.8|2361.84|2353.14|2359.18|2350.48|39
1643016530000|2022-01-24 09:28:50|2359.48|2350.78|2359.76|2351.06|2361.17|2352.47|2358.25|2349.55|38
1643016540000|2022-01-24 09:29:00|2359.81|2351.11|2357.85|2349.15|2360.91|2352.21|2357.85|2349.15|37
1643016550000|2022-01-24 09:29:10|2357.96|2349.26|2358.61|2349.91|2360.32|2351.62|2357.32|2348.62|38
1643016560000|2022-01-24 09:29:20|2358.47|2349.77|2358.07|2349.37|2359.84|2351.14|2357.58|2348.88|40
1643016570000|2022-01-24 09:29:30|2357.98|2349.28|2354.34|2345.64|2359.23|2350.53|2354.34|2345.64|39
1643016580000|2022-01-24 09:29:40|2354.72|2346.02|2356.17|2347.47|2358.81|2350.11|2354.72|2346.02|38
1643016590000|2022-01-24 09:29:50|2355.97|2347.27|2356.02|2347.32|2356.97|2348.27|2355.08|2346.38|38
1643016600000|2022-01-24 09:30:00|2356.34|2347.64|2353.35|2344.65|2356.34|2347.64|2352.08|2343.38|40
1643016610000|2022-01-24 09:30:10|2353.31|2344.61|2359.35|2350.65|2359.62|2350.92|2353.31|2344.61|37
1643016620000|2022-01-24 09:30:20|2359.32|2350.62|2363.76|2355.06|2363.76|2355.06|2358.91|2350.21|38
1643016630000|2022-01-24 09:30:30|2364.94|2356.24|2364.94|2356.24|2366.93|2358.23|2362.14|2353.44|38
1643016640000|2022-01-24 09:30:40|2365.23|2356.53|2363.77|2355.07|2366.13|2357.43|2363.51|2354.81|38
1643016650000|2022-01-24 09:30:50|2363.76|2355.06|2363.82|2355.12|2365.19|2356.49|2362.99|2354.29|39
1643016660000|2022-01-24 09:31:00|2363.68|2354.98|2360|2351.3|2363.68|2354.98|2359.7|2351|37
1643016670000|2022-01-24 09:31:10|2360.13|2351.43|2364.36|2355.66|2364.44|2355.74|2360.13|2351.43|38
1643016680000|2022-01-24 09:31:20|2364.2|2355.5|2360.98|2352.28|2364.2|2355.5|2360.98|2352.28|39
1643016690000|2022-01-24 09:31:30|2361|2352.3|2360.9|2352.2|2362.37|2353.67|2360.49|2351.79|38
1643016700000|2022-01-24 09:31:40|2360.95|2352.25|2360.25|2351.55|2362.4|2353.7|2360.24|2351.54|35
1643016710000|2022-01-24 09:31:50|2360.52|2351.82|2360.53|2351.83|2360.85|2352.15|2359.56|2350.86|25
1643016720000|2022-01-24 09:32:00|2359.96|2351.26|2363.18|2354.48|2363.18|2354.48|2359.55|2350.85|32
1643016730000|2022-01-24 09:32:10|2363.32|2354.62|2363.59|2354.89|2364.15|2355.45|2362.63|2353.93|37
1643016740000|2022-01-24 09:32:20|2363.52|2354.82|2362.88|2354.18|2363.77|2355.07|2362.3|2353.6|37
1643016750000|2022-01-24 09:32:30|2362.87|2354.17|2361.96|2353.26|2362.95|2354.25|2361.73|2353.03|39
1643016760000|2022-01-24 09:32:40|2361.81|2353.11|2360.98|2352.28|2362.17|2353.47|2360.24|2351.54|39
1643016770000|2022-01-24 09:32:50|2361.08|2352.38|2355.91|2347.21|2361.08|2352.38|2355.91|2347.21|34
1643016780000|2022-01-24 09:33:00|2356.26|2347.56|2355.41|2346.71|2357.11|2348.41|2354.74|2346.04|36
1643016790000|2022-01-24 09:33:10|2356.3|2347.6|2354.51|2345.81|2357.26|2348.56|2353.71|2345.01|39
1643016800000|2022-01-24 09:33:20|2354.3|2345.6|2357.18|2348.48|2357.8|2349.1|2353.07|2344.37|38
1643016810000|2022-01-24 09:33:30|2356.1|2347.4|2355.8|2347.1|2358.01|2349.31|2353.91|2345.21|39
1643016820000|2022-01-24 09:33:40|2355.65|2346.95|2353.84|2345.14|2356.23|2347.53|2352.96|2344.26|37
1643016830000|2022-01-24 09:33:50|2353.21|2344.51|2354.08|2345.38|2356.18|2347.48|2353.06|2344.36|36
1643016840000|2022-01-24 09:34:00|2354.48|2345.78|2356.21|2347.51|2356.93|2348.23|2354.48|2345.78|34
1643016850000|2022-01-24 09:34:10|2355.73|2347.03|2353.61|2344.91|2356.93|2348.23|2353.45|2344.75|34
1643016860000|2022-01-24 09:34:20|2353.76|2345.06|2356.13|2347.43|2358.56|2349.86|2353.76|2345.06|39
1643016870000|2022-01-24 09:34:30|2355.67|2346.97|2349.85|2341.15|2355.67|2346.97|2349.85|2341.15|38
1643016880000|2022-01-24 09:34:40|2349.07|2340.37|2346.55|2337.85|2350.07|2341.37|2344.47|2335.77|37
1643016890000|2022-01-24 09:34:50|2347.57|2338.87|2348.45|2339.75|2348.93|2340.23|2347.57|2338.87|36
1643016900000|2022-01-24 09:35:00|2348.32|2339.62|2347.09|2338.39|2350.68|2341.98|2346.68|2337.98|38
1643016910000|2022-01-24 09:35:10|2347.21|2338.51|2352.73|2344.03|2353.38|2344.68|2347.17|2338.47|40
1643016920000|2022-01-24 09:35:20|2353.5|2344.8|2351.49|2342.79|2353.91|2345.21|2349.97|2341.27|38
1643016930000|2022-01-24 09:35:30|2350.58|2341.88|2352.98|2344.28|2353.2|2344.5|2350.57|2341.87|37
1643016940000|2022-01-24 09:35:40|2353.12|2344.42|2352.37|2343.67|2353.38|2344.68|2351.68|2342.98|36
1643016950000|2022-01-24 09:35:50|2352.31|2343.61|2351.79|2343.09|2353.24|2344.54|2350.87|2342.17|35
1643016960000|2022-01-24 09:36:00|2352.3|2343.6|2350.77|2342.07|2353.25|2344.55|2350.32|2341.62|35
1643016970000|2022-01-24 09:36:10|2350.78|2342.08|2347.42|2338.72|2350.78|2342.08|2346.75|2338.05|38
1643016980000|2022-01-24 09:36:20|2347.72|2339.02|2349.77|2341.07|2349.88|2341.18|2347.38|2338.68|37
1643016990000|2022-01-24 09:36:30|2349.43|2340.73|2349.01|2340.31|2349.43|2340.73|2348.29|2339.59|35
1643017000000|2022-01-24 09:36:40|2348.88|2340.18|2348.06|2339.36|2349.09|2340.39|2347.05|2338.35|37
1643017010000|2022-01-24 09:36:50|2348.03|2339.33|2350.51|2341.81|2350.53|2341.83|2347.67|2338.97|38
1643017020000|2022-01-24 09:37:00|2350.44|2341.74|2351.05|2342.35|2351.41|2342.71|2350.33|2341.63|34
1643017030000|2022-01-24 09:37:10|2351.06|2342.36|2353.84|2345.14|2355.31|2346.61|2351.04|2342.34|36
1643017040000|2022-01-24 09:37:20|2353.63|2344.93|2351.9|2343.2|2355.56|2346.86|2351.9|2343.2|36
1643017050000|2022-01-24 09:37:30|2351.8|2343.1|2351.53|2342.83|2352.86|2344.16|2350.53|2341.83|33
1643017060000|2022-01-24 09:37:40|2351.23|2342.53|2351.17|2342.47|2351.44|2342.74|2349.27|2340.57|38
1643017070000|2022-01-24 09:37:50|2351.05|2342.35|2348.39|2339.69|2351.28|2342.58|2347.42|2338.72|32
1643017080000|2022-01-24 09:38:00|2348.23|2339.53|2345.51|2336.81|2348.23|2339.53|2345.34|2336.64|37
1643017090000|2022-01-24 09:38:10|2345.5|2336.8|2347.93|2339.23|2347.93|2339.23|2345.02|2336.32|37
1643017100000|2022-01-24 09:38:20|2347.88|2339.18|2348.25|2339.55|2349.58|2340.88|2347.29|2338.59|38
1643017110000|2022-01-24 09:38:30|2348.17|2339.47|2346.32|2337.62|2348.2|2339.5|2344.57|2335.87|36
1643017120000|2022-01-24 09:38:40|2346.28|2337.58|2348.75|2340.05|2348.75|2340.05|2346.22|2337.52|37
1643017130000|2022-01-24 09:38:50|2349.03|2340.33|2351.27|2342.57|2354.01|2345.31|2348.97|2340.27|37
1643017140000|2022-01-24 09:39:00|2351.19|2342.49|2349.13|2340.43|2351.63|2342.93|2348.66|2339.96|39
1643017150000|2022-01-24 09:39:10|2349.07|2340.37|2347.4|2338.7|2349.07|2340.37|2345.61|2336.91|38
1643017160000|2022-01-24 09:39:20|2347.45|2338.75|2344.08|2335.38|2347.45|2338.75|2344.04|2335.34|34
1643017170000|2022-01-24 09:39:30|2344.22|2335.52|2347.86|2339.16|2348.99|2340.29|2344.21|2335.51|39
1643017180000|2022-01-24 09:39:40|2347.77|2339.07|2348.36|2339.66|2349.35|2340.65|2346.58|2337.88|38
1643017190000|2022-01-24 09:39:50|2348.11|2339.41|2346.51|2337.81|2348.11|2339.41|2344.83|2336.13|40
1643017200000|2022-01-24 09:40:00|2345.72|2337.02|2343.54|2334.84|2346.11|2337.41|2342.6|2333.9|38
1643017210000|2022-01-24 09:40:10|2343.85|2335.15|2346.47|2337.77|2347.08|2338.38|2343.85|2335.15|39
1643017220000|2022-01-24 09:40:20|2346.71|2338.01|2347.05|2338.35|2347.61|2338.91|2344.86|2336.16|37
1643017230000|2022-01-24 09:40:30|2346.61|2337.91|2344.97|2336.27|2347.71|2339.01|2343.86|2335.16|34
1643017240000|2022-01-24 09:40:40|2345.29|2336.59|2344.96|2336.26|2346.11|2337.41|2343.14|2334.44|37
1643017250000|2022-01-24 09:40:50|2344.14|2335.44|2343.28|2334.58|2345.1|2336.4|2342.88|2334.18|38
1643017260000|2022-01-24 09:41:00|2343.25|2334.55|2344.3|2335.6|2345.1|2336.4|2342.65|2333.95|34
1643017270000|2022-01-24 09:41:10|2344.38|2335.68|2342.68|2333.98|2344.95|2336.25|2342.34|2333.64|37
1643017280000|2022-01-24 09:41:20|2342.75|2334.05|2340.43|2331.73|2343.49|2334.79|2340.43|2331.73|33
1643017290000|2022-01-24 09:41:30|2340.81|2332.11|2338.96|2330.26|2340.81|2332.11|2336.74|2328.04|38
1643017300000|2022-01-24 09:41:40|2338.39|2329.69|2339.22|2330.52|2339.23|2330.53|2337.14|2328.44|38
1643017310000|2022-01-24 09:41:50|2339.32|2330.62|2339.58|2330.88|2339.59|2330.89|2337.28|2328.58|38
1643017320000|2022-01-24 09:42:00|2339.52|2330.82|2338.33|2329.63|2339.52|2330.82|2337.6|2328.9|36
1643017330000|2022-01-24 09:42:10|2338.29|2329.59|2340.53|2331.83|2342.67|2333.97|2336.94|2328.24|39
1643017340000|2022-01-24 09:42:20|2340.37|2331.67|2342.03|2333.33|2342.71|2334.01|2340.2|2331.5|39
1643017350000|2022-01-24 09:42:30|2342.21|2333.51|2339.7|2331|2342.69|2333.99|2339.58|2330.88|38
1643017360000|2022-01-24 09:42:40|2339.79|2331.09|2339.84|2331.14|2340.41|2331.71|2338.98|2330.28|39
1643017370000|2022-01-24 09:42:50|2340.08|2331.38|2338.47|2329.77|2340.41|2331.71|2338.46|2329.76|35
1643017380000|2022-01-24 09:43:00|2338.5|2329.8|2339.78|2331.08|2339.81|2331.11|2338.31|2329.61|36
1643017390000|2022-01-24 09:43:10|2339.97|2331.27|2340.56|2331.86|2340.57|2331.87|2339.81|2331.11|30
1643017400000|2022-01-24 09:43:20|2340.84|2332.14|2339.84|2331.14|2341.5|2332.8|2339.28|2330.58|35
1643017410000|2022-01-24 09:43:30|2339.48|2330.78|2339.05|2330.35|2339.95|2331.25|2338.47|2329.77|38
1643017420000|2022-01-24 09:43:40|2339.24|2330.54|2339.94|2331.24|2340.08|2331.38|2338.25|2329.55|38
1643017430000|2022-01-24 09:43:50|2340.08|2331.38|2338.98|2330.28|2341.06|2332.36|2338.98|2330.28|36
1643017440000|2022-01-24 09:44:00|2339.5|2330.8|2338.8|2330.1|2340.07|2331.37|2338.64|2329.94|34
1643017450000|2022-01-24 09:44:10|2338.73|2330.03|2340.8|2332.1|2341.85|2333.15|2338.73|2330.03|34
1643017460000|2022-01-24 09:44:20|2341.37|2332.67|2342.16|2333.46|2342.16|2333.46|2340.63|2331.93|33
1643017470000|2022-01-24 09:44:30|2342.09|2333.39|2341.36|2332.66|2342.32|2333.62|2339.73|2331.03|30
1643017480000|2022-01-24 09:44:40|2341.47|2332.77|2342.08|2333.38|2342.24|2333.54|2341.09|2332.39|36
1643017490000|2022-01-24 09:44:50|2341.83|2333.13|2340.82|2332.12|2342.78|2334.08|2340.82|2332.12|34
1643017500000|2022-01-24 09:45:00|2340.61|2331.91|2339.75|2331.05|2340.68|2331.98|2339.74|2331.04|31
1643017510000|2022-01-24 09:45:10|2339.65|2330.95|2341.41|2332.71|2341.86|2333.16|2339.65|2330.95|34
1643017520000|2022-01-24 09:45:20|2341.74|2333.04|2343.51|2334.81|2344.34|2335.64|2341.74|2333.04|34
1643017530000|2022-01-24 09:45:30|2343.55|2334.85|2343.77|2335.07|2344.19|2335.49|2341.22|2332.52|37
1643017540000|2022-01-24 09:45:40|2344.12|2335.42|2351.22|2342.52|2351.53|2342.83|2343.22|2334.52|38
1643017550000|2022-01-24 09:45:50|2350.82|2342.12|2348.64|2339.94|2351.78|2343.08|2348.64|2339.94|35
1643017560000|2022-01-24 09:46:00|2347.8|2339.1|2345.18|2336.48|2347.8|2339.1|2345.18|2336.48|37
1643017570000|2022-01-24 09:46:10|2345.36|2336.66|2342.35|2333.65|2345.56|2336.86|2342.35|2333.65|39
1643017580000|2022-01-24 09:46:20|2342.3|2333.6|2342.09|2333.39|2343.85|2335.15|2341.58|2332.88|36
1643017590000|2022-01-24 09:46:30|2342.95|2334.25|2337.17|2328.47|2343.3|2334.6|2336.07|2327.37|36
1643017600000|2022-01-24 09:46:40|2337.04|2328.34|2336.98|2328.28|2338.35|2329.65|2336.17|2327.47|37
1643017610000|2022-01-24 09:46:50|2337.86|2329.16|2337.7|2329|2338.47|2329.77|2336.6|2327.9|39
1643017620000|2022-01-24 09:47:00|2338.47|2329.77|2338.51|2329.81|2340.18|2331.48|2337.97|2329.27|32
1643017630000|2022-01-24 09:47:10|2338.47|2329.77|2335.41|2326.71|2338.47|2329.77|2334.11|2325.41|39
1643017640000|2022-01-24 09:47:20|2335.24|2326.54|2328.3|2319.6|2335.24|2326.54|2327.85|2319.15|33
1643017650000|2022-01-24 09:47:30|2328.36|2319.66|2330.88|2322.18|2330.89|2322.19|2327.96|2319.26|40
1643017660000|2022-01-24 09:47:40|2330.89|2322.19|2328.94|2320.24|2330.89|2322.19|2327.86|2319.16|38
1643017670000|2022-01-24 09:47:50|2329.04|2320.34|2331.36|2322.66|2331.46|2322.76|2327.41|2318.71|39
1643017680000|2022-01-24 09:48:00|2331.32|2322.62|2333.28|2324.58|2334.35|2325.65|2331.32|2322.62|39
1643017690000|2022-01-24 09:48:10|2333.16|2324.46|2335.45|2326.75|2335.54|2326.84|2332.42|2323.72|39
1643017700000|2022-01-24 09:48:20|2335.53|2326.83|2336.59|2327.89|2337.49|2328.79|2335.13|2326.43|38
1643017710000|2022-01-24 09:48:30|2336.13|2327.43|2336.89|2328.19|2337.32|2328.62|2335.43|2326.73|38
1643017720000|2022-01-24 09:48:40|2336.88|2328.18|2338.52|2329.82|2338.91|2330.21|2336.42|2327.72|36
1643017730000|2022-01-24 09:48:50|2338.89|2330.19|2338.73|2330.03|2339.59|2330.89|2337.89|2329.19|39
1643017740000|2022-01-24 09:49:00|2338.92|2330.22|2339.77|2331.07|2339.96|2331.26|2338.48|2329.78|37
1643017750000|2022-01-24 09:49:10|2340.17|2331.47|2339.9|2331.2|2341.08|2332.38|2337.55|2328.85|39
1643017760000|2022-01-24 09:49:20|2339.93|2331.23|2343.2|2334.5|2343.28|2334.58|2339.93|2331.23|37
1643017770000|2022-01-24 09:49:30|2343.67|2334.97|2340.78|2332.08|2345|2336.3|2340.72|2332.02|38
1643017780000|2022-01-24 09:49:40|2340.83|2332.13|2340.57|2331.87|2341.48|2332.78|2339.66|2330.96|34
1643017790000|2022-01-24 09:49:50|2340.58|2331.88|2342.45|2333.75|2342.46|2333.76|2339.55|2330.85|31
1643017800000|2022-01-24 09:50:00|2342.44|2333.74|2342.36|2333.66|2344.21|2335.51|2341.58|2332.88|40
1643017810000|2022-01-24 09:50:10|2342.41|2333.71|2344.38|2335.68|2344.58|2335.88|2342.31|2333.61|37
1643017820000|2022-01-24 09:50:20|2344.23|2335.53|2343.88|2335.18|2344.23|2335.53|2342.28|2333.58|33
1643017830000|2022-01-24 09:50:30|2343.83|2335.13|2343.05|2334.35|2343.95|2335.25|2342.88|2334.18|33
1643017840000|2022-01-24 09:50:40|2343.17|2334.47|2343.39|2334.69|2344.48|2335.78|2342.58|2333.88|39
1643017850000|2022-01-24 09:50:50|2343.21|2334.51|2343.02|2334.32|2344.03|2335.33|2342.92|2334.22|33
1643017860000|2022-01-24 09:51:00|2342.98|2334.28|2342.85|2334.15|2343.07|2334.37|2340.98|2332.28|33
1643017870000|2022-01-24 09:51:10|2342.9|2334.2|2342.57|2333.87|2344.33|2335.63|2342.36|2333.66|38
1643017880000|2022-01-24 09:51:20|2342.58|2333.88|2340.93|2332.23|2342.58|2333.88|2340.93|2332.23|35
1643017890000|2022-01-24 09:51:30|2340.66|2331.96|2339.57|2330.87|2340.66|2331.96|2339.52|2330.82|20
1643017900000|2022-01-24 09:51:40|2339.63|2330.93|2340.92|2332.22|2341.64|2332.94|2339.39|2330.69|25
1643017910000|2022-01-24 09:51:50|2341.04|2332.34|2343.13|2334.43|2343.13|2334.43|2341.04|2332.34|33
1643017920000|2022-01-24 09:52:00|2343.15|2334.45|2347.72|2339.02|2347.72|2339.02|2343.15|2334.45|31
1643017930000|2022-01-24 09:52:10|2347.67|2338.97|2348.74|2340.04|2349.78|2341.08|2347.67|2338.97|35
1643017940000|2022-01-24 09:52:20|2348.01|2339.31|2345.67|2336.97|2348.26|2339.56|2345.63|2336.93|38
1643017950000|2022-01-24 09:52:30|2345.56|2336.86|2344.65|2335.95|2346.71|2338.01|2344.65|2335.95|36
1643017960000|2022-01-24 09:52:40|2344.55|2335.85|2343.78|2335.08|2344.68|2335.98|2343.62|2334.92|36
1643017970000|2022-01-24 09:52:50|2343.75|2335.05|2341.06|2332.36|2344.07|2335.37|2341.03|2332.33|27
1643017980000|2022-01-24 09:53:00|2341.18|2332.48|2338.89|2330.19|2341.84|2333.14|2338.7|2330|32
1643017990000|2022-01-24 09:53:10|2339.33|2330.63|2341.43|2332.73|2341.43|2332.73|2339.33|2330.63|36
1643018000000|2022-01-24 09:53:20|2341.46|2332.76|2340.98|2332.28|2341.73|2333.03|2339.1|2330.4|36
1643018010000|2022-01-24 09:53:30|2340.96|2332.26|2339.69|2330.99|2340.96|2332.26|2339.28|2330.58|33
1643018020000|2022-01-24 09:53:40|2339.61|2330.91|2341.23|2332.53|2341.37|2332.67|2339.09|2330.39|34
1643018030000|2022-01-24 09:53:50|2340.63|2331.93|2339.12|2330.42|2340.66|2331.96|2339.02|2330.32|29
1643018040000|2022-01-24 09:54:00|2339.14|2330.44|2340.26|2331.56|2340.26|2331.56|2339.12|2330.42|32
1643018050000|2022-01-24 09:54:10|2340.13|2331.43|2340.8|2332.1|2340.94|2332.24|2339.88|2331.18|31
1643018060000|2022-01-24 09:54:20|2340.79|2332.09|2341.22|2332.52|2341.82|2333.12|2340.63|2331.93|36
1643018070000|2022-01-24 09:54:30|2341.43|2332.73|2341.61|2332.91|2341.94|2333.24|2340.75|2332.05|34
1643018080000|2022-01-24 09:54:40|2341.65|2332.95|2342.68|2333.98|2342.98|2334.28|2341.65|2332.95|37
1643018090000|2022-01-24 09:54:50|2342.74|2334.04|2342.87|2334.17|2343.15|2334.45|2342.67|2333.97|25
1643018100000|2022-01-24 09:55:00|2342.73|2334.03|2342.32|2333.62|2343|2334.3|2341.31|2332.61|32
1643018110000|2022-01-24 09:55:10|2342.56|2333.86|2344.3|2335.6|2345.13|2336.43|2342.56|2333.86|40
1643018120000|2022-01-24 09:55:20|2344.13|2335.43|2342.18|2333.48|2344.57|2335.87|2342.18|2333.48|36
1643018130000|2022-01-24 09:55:30|2342.43|2333.73|2340.86|2332.16|2342.72|2334.02|2340.86|2332.16|35
1643018140000|2022-01-24 09:55:40|2340.85|2332.15|2340.58|2331.88|2341.19|2332.49|2340.36|2331.66|26
1643018150000|2022-01-24 09:55:50|2340.5|2331.8|2340.47|2331.77|2340.76|2332.06|2340.31|2331.61|35
1643018160000|2022-01-24 09:56:00|2340.58|2331.88|2340.46|2331.76|2340.73|2332.03|2340.35|2331.65|23
1643018170000|2022-01-24 09:56:10|2340.48|2331.78|2342.63|2333.93|2342.96|2334.26|2340.13|2331.43|30
1643018180000|2022-01-24 09:56:20|2342.6|2333.9|2342.36|2333.66|2342.6|2333.9|2341.03|2332.33|33
1643018190000|2022-01-24 09:56:30|2342.58|2333.88|2340.67|2331.97|2342.82|2334.12|2340.53|2331.83|30
1643018200000|2022-01-24 09:56:40|2340.69|2331.99|2341.3|2332.6|2341.5|2332.8|2340.6|2331.9|36
1643018210000|2022-01-24 09:56:50|2341.04|2332.34|2340.53|2331.83|2341.28|2332.58|2340.52|2331.82|31
1643018220000|2022-01-24 09:57:00|2340.78|2332.08|2341.58|2332.88|2341.58|2332.88|2340.39|2331.69|35
1643018230000|2022-01-24 09:57:10|2341.8|2333.1|2342.99|2334.29|2342.99|2334.29|2341.13|2332.43|35
1643018240000|2022-01-24 09:57:20|2342.74|2334.04|2345.1|2336.4|2346.18|2337.48|2342.74|2334.04|35
1643018250000|2022-01-24 09:57:30|2345.04|2336.34|2345.48|2336.78|2345.71|2337.01|2344.96|2336.26|36
1643018260000|2022-01-24 09:57:40|2345.81|2337.11|2346.13|2337.43|2346.7|2338|2345.32|2336.62|33
1643018270000|2022-01-24 09:57:50|2345.86|2337.16|2345.67|2336.97|2346.13|2337.43|2345.21|2336.51|37
1643018280000|2022-01-24 09:58:00|2345.71|2337.01|2344.55|2335.85|2345.82|2337.12|2344.41|2335.71|34
1643018290000|2022-01-24 09:58:10|2344.57|2335.87|2340.33|2331.63|2344.64|2335.94|2340.15|2331.45|35
1643018300000|2022-01-24 09:58:20|2340.31|2331.61|2338.86|2330.16|2341.43|2332.73|2338.83|2330.13|38
1643018310000|2022-01-24 09:58:30|2338.94|2330.24|2339.18|2330.48|2339.88|2331.18|2338.81|2330.11|34
1643018320000|2022-01-24 09:58:40|2339.17|2330.47|2339.44|2330.74|2340.18|2331.48|2338.93|2330.23|37
1643018330000|2022-01-24 09:58:50|2339.36|2330.66|2339.11|2330.41|2339.98|2331.28|2339.11|2330.41|35
1643018340000|2022-01-24 09:59:00|2339.14|2330.44|2339.04|2330.34|2339.37|2330.67|2338.79|2330.09|35
1643018350000|2022-01-24 09:59:10|2339.09|2330.39|2339.03|2330.33|2339.3|2330.6|2338.64|2329.94|34
1643018360000|2022-01-24 09:59:20|2339.02|2330.32|2339.04|2330.34|2339.63|2330.93|2338.35|2329.65|36
1643018370000|2022-01-24 09:59:30|2338.93|2330.23|2339.64|2330.94|2340.11|2331.41|2338.73|2330.03|38
1643018380000|2022-01-24 09:59:40|2339.75|2331.05|2340.83|2332.13|2340.85|2332.15|2338.57|2329.87|36
1643018390000|2022-01-24 09:59:50|2341.08|2332.38|2341.59|2332.89|2341.8|2333.1|2340.25|2331.55|35
1643018400000|2022-01-24 10:00:00|2341.57|2332.87|2340.88|2332.18|2341.74|2333.04|2340.2|2331.5|35
1643018410000|2022-01-24 10:00:10|2340.01|2331.31|2343.87|2335.17|2343.95|2335.25|2339.77|2331.07|36
1643018420000|2022-01-24 10:00:20|2343.95|2335.25|2345.22|2336.52|2346.39|2337.69|2343.82|2335.12|33
1643018430000|2022-01-24 10:00:30|2345.25|2336.55|2346.22|2337.52|2346.43|2337.73|2345.01|2336.31|38
1643018440000|2022-01-24 10:00:40|2345.87|2337.17|2345.88|2337.18|2346.23|2337.53|2344.94|2336.24|36
1643018450000|2022-01-24 10:00:50|2345.87|2337.17|2345.19|2336.49|2346.03|2337.33|2344.5|2335.8|38
1643018460000|2022-01-24 10:01:00|2345.1|2336.4|2346.62|2337.92|2346.82|2338.12|2343.94|2335.24|35
1643018470000|2022-01-24 10:01:10|2347.15|2338.45|2346.64|2337.94|2347.94|2339.24|2346.02|2337.32|32
1643018480000|2022-01-24 10:01:20|2346.55|2337.85|2345.86|2337.16|2347.55|2338.85|2345.86|2337.16|26
1643018490000|2022-01-24 10:01:30|2346.02|2337.32|2342.9|2334.2|2346.02|2337.32|2342.9|2334.2|33
1643018500000|2022-01-24 10:01:40|2342.93|2334.23|2341.8|2333.1|2344.13|2335.43|2341.8|2333.1|32
1643018510000|2022-01-24 10:01:50|2341.59|2332.89|2343.5|2334.8|2343.95|2335.25|2341.29|2332.59|36
1643018520000|2022-01-24 10:02:00|2342.89|2334.19|2343.2|2334.5|2343.22|2334.52|2340.92|2332.22|34
1643018530000|2022-01-24 10:02:10|2343.25|2334.55|2340.94|2332.24|2343.25|2334.55|2339.9|2331.2|38
1643018540000|2022-01-24 10:02:20|2340.18|2331.48|2343.15|2334.45|2343.15|2334.45|2340.16|2331.46|39
1643018550000|2022-01-24 10:02:30|2343.08|2334.38|2339.36|2330.66|2343.15|2334.45|2339.26|2330.56|33
1643018560000|2022-01-24 10:02:40|2339.78|2331.08|2339.36|2330.66|2340.32|2331.62|2339.03|2330.33|33
1643018570000|2022-01-24 10:02:50|2339.26|2330.56|2339.04|2330.34|2339.81|2331.11|2338.89|2330.19|31
1643018580000|2022-01-24 10:03:00|2339.32|2330.62|2339.4|2330.7|2340.02|2331.32|2338.87|2330.17|36
1643018590000|2022-01-24 10:03:10|2339.36|2330.66|2340.19|2331.49|2340.19|2331.49|2338.62|2329.92|33
1643018600000|2022-01-24 10:03:20|2340.22|2331.52|2339.18|2330.48|2340.28|2331.58|2338.48|2329.78|34
1643018610000|2022-01-24 10:03:30|2339.24|2330.54|2339.07|2330.37|2339.5|2330.8|2338.92|2330.22|33
1643018620000|2022-01-24 10:03:40|2338.99|2330.29|2338.73|2330.03|2339.53|2330.83|2338.16|2329.46|36
1643018630000|2022-01-24 10:03:50|2338.33|2329.63|2338.87|2330.17|2339.68|2330.98|2337.89|2329.19|37
1643018640000|2022-01-24 10:04:00|2339.78|2331.08|2338.16|2329.46|2339.9|2331.2|2338.15|2329.45|33
1643018650000|2022-01-24 10:04:10|2338.41|2329.71|2338.96|2330.26|2339.99|2331.29|2338.35|2329.65|33
1643018660000|2022-01-24 10:04:20|2338.75|2330.05|2341.1|2332.4|2341.1|2332.4|2338.69|2329.99|33
1643018670000|2022-01-24 10:04:30|2340.87|2332.17|2340.31|2331.61|2341.72|2333.02|2339.95|2331.25|37
1643018680000|2022-01-24 10:04:40|2340.49|2331.79|2340.58|2331.88|2342.06|2333.36|2340.19|2331.49|37
1643018690000|2022-01-24 10:04:50|2340.66|2331.96|2340.19|2331.49|2340.93|2332.23|2339.97|2331.27|36
1643018700000|2022-01-24 10:05:00|2340.04|2331.34|2343.29|2334.59|2343.49|2334.79|2340.01|2331.31|35
1643018710000|2022-01-24 10:05:10|2342.45|2333.75|2346.21|2337.51|2346.21|2337.51|2342.31|2333.61|38
1643018720000|2022-01-24 10:05:20|2345.72|2337.02|2342.39|2333.69|2345.72|2337.02|2342.33|2333.63|39
1643018730000|2022-01-24 10:05:30|2342.43|2333.73|2341.81|2333.11|2343.18|2334.48|2341.12|2332.42|36
1643018740000|2022-01-24 10:05:40|2341.77|2333.07|2339.83|2331.13|2341.83|2333.13|2339.83|2331.13|36
1643018750000|2022-01-24 10:05:50|2339.71|2331.01|2339.27|2330.57|2339.71|2331.01|2339.02|2330.32|33
1643018760000|2022-01-24 10:06:00|2339.43|2330.73|2339.2|2330.5|2339.61|2330.91|2338.55|2329.85|39
1643018770000|2022-01-24 10:06:10|2339.11|2330.41|2337.2|2328.5|2339.63|2330.93|2336.53|2327.83|37
1643018780000|2022-01-24 10:06:20|2337.15|2328.45|2334.25|2325.55|2337.45|2328.75|2333.77|2325.07|27
1643018790000|2022-01-24 10:06:30|2334.45|2325.75|2331.98|2323.28|2334.45|2325.75|2331.48|2322.78|27
1643018800000|2022-01-24 10:06:40|2331.97|2323.27|2310.2|2301.5|2331.97|2323.27|2309.71|2301.01|37
1643018810000|2022-01-24 10:06:50|2309.08|2300.38|2310.29|2301.59|2310.37|2301.67|2307.63|2298.93|40
1643018820000|2022-01-24 10:07:00|2310.37|2301.67|2305.43|2296.73|2314.12|2305.42|2305.42|2296.72|39
1643018830000|2022-01-24 10:07:10|2304.26|2295.56|2314.98|2306.28|2315.66|2306.96|2304.21|2295.51|39
1643018840000|2022-01-24 10:07:20|2316.04|2307.34|2309.02|2300.32|2317.69|2308.99|2302.54|2293.84|40
1643018850000|2022-01-24 10:07:30|2309.61|2300.91|2310.04|2301.34|2310.04|2301.34|2305.6|2296.9|39
1643018860000|2022-01-24 10:07:40|2310.2|2301.5|2310.45|2301.75|2311.92|2303.22|2310.2|2301.5|40
1643018870000|2022-01-24 10:07:50|2310.62|2301.92|2303.57|2294.87|2310.62|2301.92|2303.57|2294.87|39
1643018880000|2022-01-24 10:08:00|2303.24|2294.54|2306.48|2297.78|2307.28|2298.58|2303.12|2294.42|40
1643018890000|2022-01-24 10:08:10|2306.37|2297.67|2293.77|2285.07|2306.56|2297.86|2293.77|2285.07|39
1643018900000|2022-01-24 10:08:20|2293.85|2285.15|2299.54|2290.84|2300.35|2291.65|2293.39|2284.69|40
1643018910000|2022-01-24 10:08:30|2299.4|2290.7|2296.68|2287.98|2300.29|2291.59|2295.96|2287.26|39
1643018920000|2022-01-24 10:08:40|2296.27|2287.57|2289.65|2280.95|2296.27|2287.57|2288.58|2279.88|40
1643018930000|2022-01-24 10:08:50|2291.5|2282.8|2290.27|2281.57|2295.2|2286.5|2290.12|2281.42|38
1643018940000|2022-01-24 10:09:00|2290.93|2282.23|2296.3|2287.6|2297.82|2289.12|2289.39|2280.69|39
1643018950000|2022-01-24 10:09:10|2296.51|2287.81|2301.53|2292.83|2303.77|2295.07|2296.51|2287.81|40
1643018960000|2022-01-24 10:09:20|2301.76|2293.06|2300.1|2291.4|2301.76|2293.06|2297.31|2288.61|40
1643018970000|2022-01-24 10:09:30|2300.43|2291.73|2295.38|2286.68|2301.76|2293.06|2295.38|2286.68|40
1643018980000|2022-01-24 10:09:40|2295.36|2286.66|2294.2|2285.5|2297.96|2289.26|2293.16|2284.46|39
1643018990000|2022-01-24 10:09:50|2293.85|2285.15|2290.5|2281.8|2294.04|2285.34|2290.39|2281.69|38
1643019000000|2022-01-24 10:10:00|2290.58|2281.88|2292.19|2283.49|2294.09|2285.39|2290.58|2281.88|38
1643019010000|2022-01-24 10:10:10|2292.27|2283.57|2295.85|2287.15|2297.45|2288.75|2292.25|2283.55|38
1643019020000|2022-01-24 10:10:20|2295.82|2287.12|2294.74|2286.04|2296.29|2287.59|2291.97|2283.27|40
1643019030000|2022-01-24 10:10:30|2294.73|2286.03|2295.56|2286.86|2295.93|2287.23|2291.46|2282.76|38
1643019040000|2022-01-24 10:10:40|2295.73|2287.03|2295.64|2286.94|2295.97|2287.27|2294.22|2285.52|36
1643019050000|2022-01-24 10:10:50|2295.98|2287.28|2295.82|2287.12|2296.77|2288.07|2294.05|2285.35|36
1643019060000|2022-01-24 10:11:00|2295.6|2286.9|2288.97|2280.27|2295.6|2286.9|2288.81|2280.11|38
1643019070000|2022-01-24 10:11:10|2289.17|2280.47|2290.35|2281.65|2290.44|2281.74|2288.52|2279.82|39
1643019080000|2022-01-24 10:11:20|2290.3|2281.6|2291.17|2282.47|2292.55|2283.85|2289.57|2280.87|38
1643019090000|2022-01-24 10:11:30|2291.14|2282.44|2291.42|2282.72|2293.64|2284.94|2291.05|2282.35|39
1643019100000|2022-01-24 10:11:40|2291.33|2282.63|2291.24|2282.54|2291.94|2283.24|2289.83|2281.13|40
1643019110000|2022-01-24 10:11:50|2291.37|2282.67|2290.63|2281.93|2291.81|2283.11|2289.91|2281.21|40
1643019120000|2022-01-24 10:12:00|2290.62|2281.92|2291.33|2282.63|2292.43|2283.73|2290.49|2281.79|39
1643019130000|2022-01-24 10:12:10|2291.3|2282.6|2273.87|2265.17|2291.32|2282.62|2273.87|2265.17|37
1643019140000|2022-01-24 10:12:20|2274.04|2265.34|2278.44|2269.74|2279.82|2271.12|2269.46|2260.76|40
1643019150000|2022-01-24 10:12:30|2278.88|2270.18|2284.12|2275.42|2288.04|2279.34|2278.41|2269.71|40
1643019160000|2022-01-24 10:12:40|2283.77|2275.07|2279.17|2270.47|2283.77|2275.07|2279.14|2270.44|39
1643019170000|2022-01-24 10:12:50|2279.07|2270.37|2279.12|2270.42|2280.18|2271.48|2277.25|2268.55|39
1643019180000|2022-01-24 10:13:00|2279.25|2270.55|2282.98|2274.28|2283.71|2275.01|2278.86|2270.16|39
1643019190000|2022-01-24 10:13:10|2283.62|2274.92|2277.27|2268.57|2284.63|2275.93|2277.27|2268.57|39
1643019200000|2022-01-24 10:13:20|2277.82|2269.12|2273.2|2264.5|2277.82|2269.12|2272.49|2263.79|38
1643019210000|2022-01-24 10:13:30|2273.56|2264.86|2269.2|2260.5|2273.9|2265.2|2264.69|2255.99|39
1643019220000|2022-01-24 10:13:40|2269.57|2260.87|2261.75|2253.05|2271.5|2262.8|2261.64|2252.94|38
1643019230000|2022-01-24 10:13:50|2262.79|2254.09|2274.6|2265.9|2274.6|2265.9|2260.56|2251.86|37
1643019240000|2022-01-24 10:14:00|2274.33|2265.63|2270.85|2262.15|2274.47|2265.77|2270.29|2261.59|39
1643019250000|2022-01-24 10:14:10|2270.8|2262.1|2275.49|2266.79|2276.64|2267.94|2270.66|2261.96|37
1643019260000|2022-01-24 10:14:20|2275.21|2266.51|2283.37|2274.67|2283.99|2275.29|2274.88|2266.18|39
1643019270000|2022-01-24 10:14:30|2283.05|2274.35|2276.1|2267.4|2283.05|2274.35|2273.81|2265.11|40
1643019280000|2022-01-24 10:14:40|2275.98|2267.28|2269.21|2260.51|2275.98|2267.28|2267.83|2259.13|39
1643019290000|2022-01-24 10:14:50|2267.88|2259.18|2279.63|2270.93|2280.25|2271.55|2266.5|2257.8|38
1643019300000|2022-01-24 10:15:00|2279.88|2271.18|2281.38|2272.68|2281.83|2273.13|2275.56|2266.86|40
1643019310000|2022-01-24 10:15:10|2281.85|2273.15|2289.05|2280.35|2289.05|2280.35|2281.85|2273.15|38
1643019320000|2022-01-24 10:15:20|2288.85|2280.15|2285.78|2277.08|2292.31|2283.61|2284.82|2276.12|40
1643019330000|2022-01-24 10:15:30|2284.37|2275.67|2290.27|2281.57|2291.18|2282.48|2283.74|2275.04|39
1643019340000|2022-01-24 10:15:40|2290.22|2281.52|2286.34|2277.64|2291.94|2283.24|2284.52|2275.82|40
1643019350000|2022-01-24 10:15:50|2286.6|2277.9|2284.5|2275.8|2288.21|2279.51|2284.5|2275.8|40
1643019360000|2022-01-24 10:16:00|2283.76|2275.06|2280.18|2271.48|2286.5|2277.8|2280.18|2271.48|40
1643019370000|2022-01-24 10:16:10|2279.16|2270.46|2278.3|2269.6|2281.29|2272.59|2277.34|2268.64|38
1643019380000|2022-01-24 10:16:20|2277.95|2269.25|2284.22|2275.52|2284.22|2275.52|2277.84|2269.14|39
1643019390000|2022-01-24 10:16:30|2283.98|2275.28|2278.29|2269.59|2284.22|2275.52|2275.8|2267.1|40
1643019400000|2022-01-24 10:16:40|2278.67|2269.97|2273.9|2265.2|2280.13|2271.43|2273.5|2264.8|39
1643019410000|2022-01-24 10:16:50|2274.09|2265.39|2273.59|2264.89|2275.94|2267.24|2271.44|2262.74|40
1643019420000|2022-01-24 10:17:00|2273.85|2265.15|2270.47|2261.77|2273.97|2265.27|2269.69|2260.99|38
1643019430000|2022-01-24 10:17:10|2270.74|2262.04|2271.36|2262.66|2273.09|2264.39|2269.24|2260.54|39
1643019440000|2022-01-24 10:17:20|2271.22|2262.52|2277.05|2268.35|2277.05|2268.35|2271.14|2262.44|39
1643019450000|2022-01-24 10:17:30|2276.93|2268.23|2274.28|2265.58|2277.52|2268.82|2274.08|2265.38|39
1643019460000|2022-01-24 10:17:40|2274.27|2265.57|2276.26|2267.56|2277.3|2268.6|2273.39|2264.69|40
1643019470000|2022-01-24 10:17:50|2276.85|2268.15|2276.33|2267.63|2276.98|2268.28|2274.71|2266.01|39
1643019480000|2022-01-24 10:18:00|2275.57|2266.87|2270.69|2261.99|2276.15|2267.45|2270.44|2261.74|40
1643019490000|2022-01-24 10:18:10|2270.54|2261.84|2276.21|2267.51|2276.44|2267.74|2270.07|2261.37|38
1643019500000|2022-01-24 10:18:20|2275.95|2267.25|2275.3|2266.6|2277.82|2269.12|2273.3|2264.6|39
1643019510000|2022-01-24 10:18:30|2275.44|2266.74|2280.32|2271.62|2280.74|2272.04|2275.44|2266.74|39
1643019520000|2022-01-24 10:18:40|2280.64|2271.94|2274.2|2265.5|2281|2272.3|2273.83|2265.13|37
1643019530000|2022-01-24 10:18:50|2274.3|2265.6|2273.54|2264.84|2275.29|2266.59|2270.74|2262.04|40
1643019540000|2022-01-24 10:19:00|2273.85|2265.15|2275.33|2266.63|2276.49|2267.79|2273.83|2265.13|37
1643019550000|2022-01-24 10:19:10|2275.11|2266.41|2278.3|2269.6|2278.3|2269.6|2273.05|2264.35|39
1643019560000|2022-01-24 10:19:20|2278.45|2269.75|2276.44|2267.74|2279.76|2271.06|2275.5|2266.8|38
1643019570000|2022-01-24 10:19:30|2276.51|2267.81|2273.56|2264.86|2276.57|2267.87|2272.19|2263.49|40
1643019580000|2022-01-24 10:19:40|2273.29|2264.59|2268.05|2259.35|2273.29|2264.59|2268.05|2259.35|36
1643019590000|2022-01-24 10:19:50|2268.04|2259.34|2269.15|2260.45|2270.94|2262.24|2266.49|2257.79|40
1643019600000|2022-01-24 10:20:00|2269.79|2261.09|2269.83|2261.13|2270.56|2261.86|2266.16|2257.46|40
1643019610000|2022-01-24 10:20:10|2270.46|2261.76|2273.97|2265.27|2275.22|2266.52|2270.46|2261.76|39
1643019620000|2022-01-24 10:20:20|2274.04|2265.34|2271.82|2263.12|2274.04|2265.34|2268.49|2259.79|40
1643019630000|2022-01-24 10:20:30|2272.25|2263.55|2270.85|2262.15|2275.34|2266.64|2270.82|2262.12|40
1643019640000|2022-01-24 10:20:40|2271.58|2262.88|2277.9|2269.2|2278.45|2269.75|2271.22|2262.52|38
1643019650000|2022-01-24 10:20:50|2276.91|2268.21|2273.2|2264.5|2277.53|2268.83|2273.2|2264.5|39
1643019660000|2022-01-24 10:21:00|2272.55|2263.85|2275.66|2266.96|2275.66|2266.96|2271.18|2262.48|40
1643019670000|2022-01-24 10:21:10|2275.65|2266.95|2278.88|2270.18|2280.1|2271.4|2275.65|2266.95|38
1643019680000|2022-01-24 10:21:20|2278.99|2270.29|2275.93|2267.23|2279.94|2271.24|2275.93|2267.23|39
1643019690000|2022-01-24 10:21:30|2275.82|2267.12|2275.02|2266.32|2277.51|2268.81|2274.9|2266.2|40
1643019700000|2022-01-24 10:21:40|2274.95|2266.25|2273.73|2265.03|2275.72|2267.02|2273.73|2265.03|36
1643019710000|2022-01-24 10:21:50|2274.15|2265.45|2272.46|2263.76|2275.12|2266.42|2272.46|2263.76|36
1643019720000|2022-01-24 10:22:00|2272.1|2263.4|2268.52|2259.82|2273.06|2264.36|2268.52|2259.82|36
1643019730000|2022-01-24 10:22:10|2268.5|2259.8|2264.84|2256.14|2268.5|2259.8|2262.48|2253.78|36
1643019740000|2022-01-24 10:22:20|2265.01|2256.31|2263.13|2254.43|2266.87|2258.17|2261.1|2252.4|39
1643019750000|2022-01-24 10:22:30|2262.73|2254.03|2264.93|2256.23|2266.09|2257.39|2261.54|2252.84|39
1643019760000|2022-01-24 10:22:40|2264.8|2256.1|2264.37|2255.67|2265.94|2257.24|2263.23|2254.53|40
1643019770000|2022-01-24 10:22:50|2263.98|2255.28|2262.92|2254.22|2264.25|2255.55|2259.81|2251.11|37
1643019780000|2022-01-24 10:23:00|2263.83|2255.13|2257.35|2248.65|2264.54|2255.84|2257.35|2248.65|40
1643019790000|2022-01-24 10:23:10|2257.41|2248.71|2260.06|2251.36|2261.17|2252.47|2256.77|2248.07|40
1643019800000|2022-01-24 10:23:20|2259.96|2251.26|2266.36|2257.66|2267.3|2258.6|2259.96|2251.26|37
1643019810000|2022-01-24 10:23:30|2266.47|2257.77|2266.69|2257.99|2267.27|2258.57|2264.42|2255.72|37
1643019820000|2022-01-24 10:23:40|2266.28|2257.58|2272.08|2263.38|2276.77|2268.07|2265.88|2257.18|39
1643019830000|2022-01-24 10:23:50|2272.75|2264.05|2274.96|2266.26|2276.28|2267.58|2272.75|2264.05|32
1643019840000|2022-01-24 10:24:00|2275.02|2266.32|2280.41|2271.71|2280.77|2272.07|2268.49|2259.79|36
1643019850000|2022-01-24 10:24:10|2279.73|2271.03|2273.12|2264.42|2280.19|2271.49|2273.12|2264.42|40
1643019860000|2022-01-24 10:24:20|2273.02|2264.32|2275.51|2266.81|2276.13|2267.43|2271.65|2262.95|39
1643019870000|2022-01-24 10:24:30|2275.78|2267.08|2267.25|2258.55|2275.78|2267.08|2267.25|2258.55|36
1643019880000|2022-01-24 10:24:40|2267.35|2258.65|2263.44|2254.74|2268.8|2260.1|2263.44|2254.74|35
1643019890000|2022-01-24 10:24:50|2263.72|2255.02|2266.25|2257.55|2266.25|2257.55|2263.4|2254.7|37
1643019900000|2022-01-24 10:25:00|2267.6|2258.9|2267.05|2258.35|2267.96|2259.26|2264.7|2256|36
1643019910000|2022-01-24 10:25:10|2266.45|2257.75|2265.27|2256.57|2267.63|2258.93|2262.77|2254.07|40
1643019920000|2022-01-24 10:25:20|2265.33|2256.63|2270.31|2261.61|2270.31|2261.61|2265.11|2256.41|38
1643019930000|2022-01-24 10:25:30|2270.23|2261.53|2268.72|2260.02|2270.51|2261.81|2268.13|2259.43|38
1643019940000|2022-01-24 10:25:40|2269.41|2260.71|2270.02|2261.32|2270.63|2261.93|2264.43|2255.73|39
1643019950000|2022-01-24 10:25:50|2269.83|2261.13|2266.19|2257.49|2270.03|2261.33|2265.69|2256.99|37
1643019960000|2022-01-24 10:26:00|2266.08|2257.38|2269.91|2261.21|2269.93|2261.23|2266.08|2257.38|40
1643019970000|2022-01-24 10:26:10|2269.43|2260.73|2269.79|2261.09|2269.93|2261.23|2267.63|2258.93|37
1643019980000|2022-01-24 10:26:20|2269.92|2261.22|2270.83|2262.13|2271.59|2262.89|2269.58|2260.88|40
1643019990000|2022-01-24 10:26:30|2270.95|2262.25|2267.61|2258.91|2270.95|2262.25|2266.42|2257.72|36
1643020000000|2022-01-24 10:26:40|2267.53|2258.83|2268.02|2259.32|2269.01|2260.31|2267.21|2258.51|39
1643020010000|2022-01-24 10:26:50|2267.97|2259.27|2264.6|2255.9|2268.2|2259.5|2264.6|2255.9|39
1643020020000|2022-01-24 10:27:00|2265.08|2256.38|2271|2262.3|2271|2262.3|2264.39|2255.69|38
1643020030000|2022-01-24 10:27:10|2270.75|2262.05|2266.7|2258|2270.92|2262.22|2266.01|2257.31|39
1643020040000|2022-01-24 10:27:20|2265.63|2256.93|2266.95|2258.25|2269.99|2261.29|2265.63|2256.93|40
1643020050000|2022-01-24 10:27:30|2267.62|2258.92|2266.43|2257.73|2267.77|2259.07|2264.43|2255.73|36
1643020060000|2022-01-24 10:27:40|2266.44|2257.74|2262.44|2253.74|2267.01|2258.31|2262.44|2253.74|38
1643020070000|2022-01-24 10:27:50|2262.21|2253.51|2264.83|2256.13|2266.2|2257.5|2262.21|2253.51|38
1643020080000|2022-01-24 10:28:00|2265.67|2256.97|2266.22|2257.52|2267|2258.3|2263.83|2255.13|38
1643020090000|2022-01-24 10:28:10|2266.33|2257.63|2266.96|2258.26|2269.28|2260.58|2266.33|2257.63|39
1643020100000|2022-01-24 10:28:20|2267.67|2258.97|2264.2|2255.5|2268.84|2260.14|2264.2|2255.5|39
1643020110000|2022-01-24 10:28:30|2263.75|2255.05|2263.19|2254.49|2264.65|2255.95|2262.26|2253.56|39
1643020120000|2022-01-24 10:28:40|2263.2|2254.5|2259.76|2251.06|2263.2|2254.5|2259.76|2251.06|34
1643020130000|2022-01-24 10:28:50|2259.43|2250.73|2257.7|2249|2261.87|2253.17|2257.38|2248.68|39
1643020140000|2022-01-24 10:29:00|2257.43|2248.73|2260.86|2252.16|2261.72|2253.02|2257.43|2248.73|40
1643020150000|2022-01-24 10:29:10|2261.07|2252.37|2262.04|2253.34|2262.78|2254.08|2260.9|2252.2|38
1643020160000|2022-01-24 10:29:20|2262.15|2253.45|2261.25|2252.55|2262.55|2253.85|2259.96|2251.26|39
1643020170000|2022-01-24 10:29:30|2261.92|2253.22|2261.26|2252.56|2263.13|2254.43|2260.77|2252.07|39
1643020180000|2022-01-24 10:29:40|2260.31|2251.61|2259.58|2250.88|2261.4|2252.7|2259.58|2250.88|39
1643020190000|2022-01-24 10:29:50|2258.59|2249.89|2257.9|2249.2|2259.11|2250.41|2257.6|2248.9|35
1643020200000|2022-01-24 10:30:00|2258.03|2249.33|2261.1|2252.4|2262.19|2253.49|2257.98|2249.28|38
1643020210000|2022-01-24 10:30:10|2261.17|2252.47|2267.38|2258.68|2267.38|2258.68|2261.1|2252.4|39
1643020220000|2022-01-24 10:30:20|2267.57|2258.87|2267.42|2258.72|2268.98|2260.28|2266.82|2258.12|38
1643020230000|2022-01-24 10:30:30|2267.74|2259.04|2267.61|2258.91|2269.49|2260.79|2267.55|2258.85|39
1643020240000|2022-01-24 10:30:40|2267.78|2259.08|2266.23|2257.53|2268.45|2259.75|2265.95|2257.25|39
1643020250000|2022-01-24 10:30:50|2266.15|2257.45|2267.37|2258.67|2268.69|2259.99|2266.15|2257.45|36
1643020260000|2022-01-24 10:31:00|2267.26|2258.56|2265.15|2256.45|2268.09|2259.39|2265.15|2256.45|39
1643020270000|2022-01-24 10:31:10|2265.57|2256.87|2262.51|2253.81|2265.57|2256.87|2261.12|2252.42|36
1643020280000|2022-01-24 10:31:20|2262.42|2253.72|2264.66|2255.96|2265.15|2256.45|2262.42|2253.72|34
1643020290000|2022-01-24 10:31:30|2264.21|2255.51|2265.02|2256.32|2265.37|2256.67|2261.87|2253.17|39
1643020300000|2022-01-24 10:31:40|2265.24|2256.54|2265.85|2257.15|2266.33|2257.63|2264.91|2256.21|36
1643020310000|2022-01-24 10:31:50|2265.79|2257.09|2264.61|2255.91|2266.71|2258.01|2264.59|2255.89|39
1643020320000|2022-01-24 10:32:00|2264.6|2255.9|2267.47|2258.77|2268.53|2259.83|2264.58|2255.88|38
1643020330000|2022-01-24 10:32:10|2267.51|2258.81|2270.88|2262.18|2271.38|2262.68|2267.51|2258.81|38
1643020340000|2022-01-24 10:32:20|2271.07|2262.37|2267.83|2259.13|2271.07|2262.37|2267.83|2259.13|39
1643020350000|2022-01-24 10:32:30|2268|2259.3|2270.37|2261.67|2270.37|2261.67|2267.71|2259.01|39
1643020360000|2022-01-24 10:32:40|2270.14|2261.44|2269.58|2260.88|2270.68|2261.98|2268.39|2259.69|39
1643020370000|2022-01-24 10:32:50|2269.62|2260.92|2270.67|2261.97|2270.67|2261.97|2268.87|2260.17|40
1643020380000|2022-01-24 10:33:00|2270.46|2261.76|2270.48|2261.78|2270.91|2262.21|2268.74|2260.04|35
1643020390000|2022-01-24 10:33:10|2270.58|2261.88|2269.83|2261.13|2273|2264.3|2269.83|2261.13|38
1643020400000|2022-01-24 10:33:20|2269.29|2260.59|2270.17|2261.47|2270.18|2261.48|2267.97|2259.27|40
1643020410000|2022-01-24 10:33:30|2270.01|2261.31|2270.56|2261.86|2270.56|2261.86|2268.78|2260.08|35
1643020420000|2022-01-24 10:33:40|2270.72|2262.02|2271.63|2262.93|2271.63|2262.93|2269.35|2260.65|38
1643020430000|2022-01-24 10:33:50|2271.61|2262.91|2271.86|2263.16|2273|2264.3|2271.49|2262.79|39
1643020440000|2022-01-24 10:34:00|2272.02|2263.32|2270.07|2261.37|2272.09|2263.39|2269.22|2260.52|36
1643020450000|2022-01-24 10:34:10|2270.23|2261.53|2270.71|2262.01|2272.08|2263.38|2269.65|2260.95|39
1643020460000|2022-01-24 10:34:20|2271.25|2262.55|2271.15|2262.45|2271.87|2263.17|2270.36|2261.66|39
1643020470000|2022-01-24 10:34:30|2271.03|2262.33|2270.17|2261.47|2271.65|2262.95|2269.38|2260.68|39
1643020480000|2022-01-24 10:34:40|2269.77|2261.07|2267.18|2258.48|2270.33|2261.63|2266.53|2257.83|36
1643020490000|2022-01-24 10:34:50|2267.12|2258.42|2266.73|2258.03|2268.26|2259.56|2266.32|2257.62|35
1643020500000|2022-01-24 10:35:00|2266.78|2258.08|2267.45|2258.75|2267.45|2258.75|2265.73|2257.03|39
1643020510000|2022-01-24 10:35:10|2268.33|2259.63|2264.54|2255.84|2269.08|2260.38|2264.19|2255.49|40
1643020520000|2022-01-24 10:35:20|2264.5|2255.8|2261.24|2252.54|2264.51|2255.81|2260.56|2251.86|34
1643020530000|2022-01-24 10:35:30|2260.52|2251.82|2251.44|2242.74|2260.52|2251.82|2247.92|2239.22|39
1643020540000|2022-01-24 10:35:40|2251.38|2242.68|2246.87|2238.17|2255.08|2246.38|2246.87|2238.17|40
1643020550000|2022-01-24 10:35:50|2246.78|2238.08|2248.79|2240.09|2253.83|2245.13|2246.72|2238.02|40
1643020560000|2022-01-24 10:36:00|2248.68|2239.98|2256.43|2247.73|2257.2|2248.5|2248.68|2239.98|38
1643020570000|2022-01-24 10:36:10|2256.6|2247.9|2255.9|2247.2|2258.9|2250.2|2255.9|2247.2|38
1643020580000|2022-01-24 10:36:20|2255.7|2247|2252.48|2243.78|2256.75|2248.05|2252.18|2243.48|40
1643020590000|2022-01-24 10:36:30|2253.26|2244.56|2252.65|2243.95|2255.85|2247.15|2252.5|2243.8|38
1643020600000|2022-01-24 10:36:40|2252.66|2243.96|2255.88|2247.18|2256.38|2247.68|2252.03|2243.33|38
1643020610000|2022-01-24 10:36:50|2256.69|2247.99|2256.45|2247.75|2256.84|2248.14|2255.81|2247.11|38
1643020620000|2022-01-24 10:37:00|2255.81|2247.11|2253.76|2245.06|2255.95|2247.25|2252.53|2243.83|38
1643020630000|2022-01-24 10:37:10|2253.41|2244.71|2254.26|2245.56|2255.43|2246.73|2253.38|2244.68|38
1643020640000|2022-01-24 10:37:20|2254.39|2245.69|2254.32|2245.62|2254.65|2245.95|2253.04|2244.34|40
1643020650000|2022-01-24 10:37:30|2254.33|2245.63|2251.73|2243.03|2254.33|2245.63|2251.73|2243.03|39
1643020660000|2022-01-24 10:37:40|2251.66|2242.96|2251.19|2242.49|2252.37|2243.67|2249.23|2240.53|40
1643020670000|2022-01-24 10:37:50|2251.01|2242.31|2252.41|2243.71|2253.04|2244.34|2251.01|2242.31|40
1643020680000|2022-01-24 10:38:00|2252.45|2243.75|2253.33|2244.63|2254.33|2245.63|2251.76|2243.06|39
1643020690000|2022-01-24 10:38:10|2253.25|2244.55|2250.62|2241.92|2253.25|2244.55|2250.23|2241.53|35
1643020700000|2022-01-24 10:38:20|2250.58|2241.88|2251.06|2242.36|2251.41|2242.71|2249.98|2241.28|39
1643020710000|2022-01-24 10:38:30|2251.11|2242.41|2250.71|2242.01|2251.86|2243.16|2250.38|2241.68|39
1643020720000|2022-01-24 10:38:40|2250.68|2241.98|2251.99|2243.29|2251.99|2243.29|2248.69|2239.99|39
1643020730000|2022-01-24 10:38:50|2252|2243.3|2251.6|2242.9|2254.32|2245.62|2251.6|2242.9|37
1643020740000|2022-01-24 10:39:00|2251.61|2242.91|2251.55|2242.85|2253.4|2244.7|2251.25|2242.55|37
1643020750000|2022-01-24 10:39:10|2251.45|2242.75|2252.45|2243.75|2252.45|2243.75|2249.1|2240.4|38
1643020760000|2022-01-24 10:39:20|2252.03|2243.33|2253.15|2244.45|2255.4|2246.7|2251.6|2242.9|35
1643020770000|2022-01-24 10:39:30|2253.18|2244.48|2252|2243.3|2254.03|2245.33|2251.67|2242.97|39
1643020780000|2022-01-24 10:39:40|2251.8|2243.1|2253.76|2245.06|2254.21|2245.51|2251.6|2242.9|40
1643020790000|2022-01-24 10:39:50|2253.68|2244.98|2257.2|2248.5|2257.4|2248.7|2253.68|2244.98|38
1643020800000|2022-01-24 10:40:00|2256.94|2248.24|2255.9|2247.2|2257.58|2248.88|2255.37|2246.67|40
1643020810000|2022-01-24 10:40:10|2255.58|2246.88|2255.57|2246.87|2256.84|2248.14|2254.36|2245.66|38
1643020820000|2022-01-24 10:40:20|2255.08|2246.38|2256.27|2247.57|2257.11|2248.41|2254.08|2245.38|37
1643020830000|2022-01-24 10:40:30|2256.31|2247.61|2255.57|2246.87|2256.99|2248.29|2255.08|2246.38|39
1643020840000|2022-01-24 10:40:40|2255.06|2246.36|2253.37|2244.67|2255.6|2246.9|2253.37|2244.67|40
1643020850000|2022-01-24 10:40:50|2252.95|2244.25|2253.11|2244.41|2253.76|2245.06|2251.82|2243.12|37
1643020860000|2022-01-24 10:41:00|2254.58|2245.88|2256.48|2247.78|2256.48|2247.78|2253.8|2245.1|33
1643020870000|2022-01-24 10:41:10|2256.12|2247.42|2258.09|2249.39|2258.97|2250.27|2255.75|2247.05|35
1643020880000|2022-01-24 10:41:20|2258.16|2249.46|2258.18|2249.48|2258.73|2250.03|2256.35|2247.65|34
1643020890000|2022-01-24 10:41:30|2257.89|2249.19|2258.4|2249.7|2258.49|2249.79|2257.38|2248.68|34
1643020900000|2022-01-24 10:41:40|2258.44|2249.74|2257.94|2249.24|2259.1|2250.4|2256.6|2247.9|35
1643020910000|2022-01-24 10:41:50|2257.77|2249.07|2256.96|2248.26|2258.02|2249.32|2256.75|2248.05|40
1643020920000|2022-01-24 10:42:00|2256.93|2248.23|2257.57|2248.87|2258.14|2249.44|2256.93|2248.23|40
1643020930000|2022-01-24 10:42:10|2257.28|2248.58|2257.15|2248.45|2257.93|2249.23|2256.66|2247.96|40
1643020940000|2022-01-24 10:42:20|2257.18|2248.48|2256.17|2247.47|2257.18|2248.48|2255.82|2247.12|34
1643020950000|2022-01-24 10:42:30|2256.16|2247.46|2258.44|2249.74|2258.44|2249.74|2255.76|2247.06|34
1643020960000|2022-01-24 10:42:40|2258.47|2249.77|2260.47|2251.77|2260.51|2251.81|2257.89|2249.19|35
1643020970000|2022-01-24 10:42:50|2260.51|2251.81|2259.44|2250.74|2261|2252.3|2258.66|2249.96|38
1643020980000|2022-01-24 10:43:00|2259.15|2250.45|2259.61|2250.91|2262.22|2253.52|2259.15|2250.45|37
1643020990000|2022-01-24 10:43:10|2260.35|2251.65|2259.08|2250.38|2261.61|2252.91|2258.64|2249.94|36
1643021000000|2022-01-24 10:43:20|2259.16|2250.46|2254.51|2245.81|2259.44|2250.74|2253.93|2245.23|37
1643021010000|2022-01-24 10:43:30|2254.67|2245.97|2255.96|2247.26|2256.47|2247.77|2254.11|2245.41|37
1643021020000|2022-01-24 10:43:40|2255.95|2247.25|2257.23|2248.53|2259.96|2251.26|2255.78|2247.08|39
1643021030000|2022-01-24 10:43:50|2257.04|2248.34|2256.3|2247.6|2257.32|2248.62|2256.02|2247.32|36
1643021040000|2022-01-24 10:44:00|2256.08|2247.38|2255.95|2247.25|2257.29|2248.59|2255.58|2246.88|40
1643021050000|2022-01-24 10:44:10|2255.9|2247.2|2255.78|2247.08|2255.98|2247.28|2255.02|2246.32|33
1643021060000|2022-01-24 10:44:20|2255.75|2247.05|2256.09|2247.39|2256.23|2247.53|2255.75|2247.05|32
1643021070000|2022-01-24 10:44:30|2256.01|2247.31|2254.6|2245.9|2256.93|2248.23|2254.6|2245.9|40
1643021080000|2022-01-24 10:44:40|2254.75|2246.05|2253.37|2244.67|2254.79|2246.09|2252.95|2244.25|36
1643021090000|2022-01-24 10:44:50|2253.35|2244.65|2252.41|2243.71|2253.94|2245.24|2252.23|2243.53|34
1643021100000|2022-01-24 10:45:00|2252.42|2243.72|2251.77|2243.07|2254.39|2245.69|2251.5|2242.8|34
1643021110000|2022-01-24 10:45:10|2251.69|2242.99|2253.96|2245.26|2254.23|2245.53|2251.69|2242.99|39
1643021120000|2022-01-24 10:45:20|2254.57|2245.87|2257.26|2248.56|2257.49|2248.79|2254.1|2245.4|39
1643021130000|2022-01-24 10:45:30|2257.16|2248.46|2258.79|2250.09|2258.91|2250.21|2256.43|2247.73|36
1643021140000|2022-01-24 10:45:40|2258.8|2250.1|2258.83|2250.13|2259.43|2250.73|2257.98|2249.28|36
1643021150000|2022-01-24 10:45:50|2259|2250.3|2259.14|2250.44|2259.77|2251.07|2258.05|2249.35|40
1643021160000|2022-01-24 10:46:00|2259.19|2250.49|2259.82|2251.12|2259.82|2251.12|2257.79|2249.09|37
1643021170000|2022-01-24 10:46:10|2260.03|2251.33|2259.89|2251.19|2260.65|2251.95|2259.03|2250.33|38
1643021180000|2022-01-24 10:46:20|2259.84|2251.14|2261|2252.3|2261.69|2252.99|2259.84|2251.14|33
1643021190000|2022-01-24 10:46:30|2261.34|2252.64|2261.67|2252.97|2262.96|2254.26|2261.07|2252.37|33
1643021200000|2022-01-24 10:46:40|2261.78|2253.08|2261.29|2252.59|2262.57|2253.87|2261.29|2252.59|38
1643021210000|2022-01-24 10:46:50|2261.08|2252.38|2261.68|2252.98|2261.88|2253.18|2261.08|2252.38|35
1643021220000|2022-01-24 10:47:00|2261.65|2252.95|2262.4|2253.7|2262.4|2253.7|2261.19|2252.49|36
1643021230000|2022-01-24 10:47:10|2262.48|2253.78|2263.25|2254.55|2263.94|2255.24|2262.16|2253.46|35
1643021240000|2022-01-24 10:47:20|2263.19|2254.49|2266.63|2257.93|2267.03|2258.33|2263.19|2254.49|35
1643021250000|2022-01-24 10:47:30|2266.69|2257.99|2264.22|2255.52|2266.84|2258.14|2263.92|2255.22|39
1643021260000|2022-01-24 10:47:40|2264.37|2255.67|2261.95|2253.25|2264.37|2255.67|2261.95|2253.25|37
1643021270000|2022-01-24 10:47:50|2261.91|2253.21|2259.44|2250.74|2261.96|2253.26|2259.44|2250.74|37
1643021280000|2022-01-24 10:48:00|2259.48|2250.78|2256.65|2247.95|2259.85|2251.15|2256.65|2247.95|32
1643021290000|2022-01-24 10:48:10|2256.5|2247.8|2255.66|2246.96|2257.3|2248.6|2255.65|2246.95|27
1643021300000|2022-01-24 10:48:20|2255.41|2246.71|2255.88|2247.18|2256.83|2248.13|2255.2|2246.5|30
1643021310000|2022-01-24 10:48:30|2255.75|2247.05|2256.7|2248|2257.46|2248.76|2255.75|2247.05|27
1643021320000|2022-01-24 10:48:40|2256.69|2247.99|2256.09|2247.39|2256.98|2248.28|2255.84|2247.14|28
1643021330000|2022-01-24 10:48:50|2256|2247.3|2255.92|2247.22|2256.36|2247.66|2255.41|2246.71|37
1643021340000|2022-01-24 10:49:00|2255.96|2247.26|2254.18|2245.48|2256.36|2247.66|2254.07|2245.37|38
1643021350000|2022-01-24 10:49:10|2254.44|2245.74|2254.81|2246.11|2255.35|2246.65|2253.38|2244.68|35
1643021360000|2022-01-24 10:49:20|2254.75|2246.05|2254.25|2245.55|2254.75|2246.05|2253.29|2244.59|38
1643021370000|2022-01-24 10:49:30|2254.26|2245.56|2255.23|2246.53|2255.81|2247.11|2254.25|2245.55|37
1643021380000|2022-01-24 10:49:40|2255.27|2246.57|2253.7|2245|2255.32|2246.62|2253.66|2244.96|37
1643021390000|2022-01-24 10:49:50|2253.52|2244.82|2248.73|2240.03|2254.1|2245.4|2246.82|2238.12|39
1643021400000|2022-01-24 10:50:00|2248.66|2239.96|2244.16|2235.46|2249.73|2241.03|2244.16|2235.46|34
1643021410000|2022-01-24 10:50:10|2244.33|2235.63|2242.37|2233.67|2244.33|2235.63|2236.52|2227.82|39
1643021420000|2022-01-24 10:50:20|2242.36|2233.66|2243.03|2234.33|2243.41|2234.71|2242.36|2233.66|35
1643021430000|2022-01-24 10:50:30|2242.58|2233.88|2241.21|2232.51|2242.94|2234.24|2239.24|2230.54|35
1643021440000|2022-01-24 10:50:40|2241.32|2232.62|2239.49|2230.79|2241.44|2232.74|2239.49|2230.79|40
1643021450000|2022-01-24 10:50:50|2239.47|2230.77|2238.16|2229.46|2239.47|2230.77|2236.86|2228.16|38
1643021460000|2022-01-24 10:51:00|2238.07|2229.37|2228|2219.3|2238.07|2229.37|2226.46|2217.76|38
1643021470000|2022-01-24 10:51:10|2228.18|2219.48|2236.32|2227.62|2237.1|2228.4|2227.98|2219.28|39
1643021480000|2022-01-24 10:51:20|2237.25|2228.55|2236.54|2227.84|2239.25|2230.55|2236.38|2227.68|39
1643021490000|2022-01-24 10:51:30|2236.31|2227.61|2240.17|2231.47|2240.17|2231.47|2235.16|2226.46|39
1643021500000|2022-01-24 10:51:40|2240.23|2231.53|2245.09|2236.39|2245.6|2236.9|2240.23|2231.53|35
1643021510000|2022-01-24 10:51:50|2245.24|2236.54|2246.1|2237.4|2246.32|2237.62|2244.35|2235.65|34
1643021520000|2022-01-24 10:52:00|2246.25|2237.55|2245.95|2237.25|2246.25|2237.55|2242.33|2233.63|35
1643021530000|2022-01-24 10:52:10|2245.98|2237.28|2250.32|2241.62|2250.83|2242.13|2245.98|2237.28|32
1643021540000|2022-01-24 10:52:20|2249.83|2241.13|2245.93|2237.23|2250.16|2241.46|2245|2236.3|37
1643021550000|2022-01-24 10:52:30|2246.71|2238.01|2249.15|2240.45|2250.85|2242.15|2246.58|2237.88|33
1643021560000|2022-01-24 10:52:40|2249|2240.3|2245.66|2236.96|2249|2240.3|2244.89|2236.19|40
1643021570000|2022-01-24 10:52:50|2245.25|2236.55|2245.97|2237.27|2246.5|2237.8|2243.4|2234.7|39
1643021580000|2022-01-24 10:53:00|2245.99|2237.29|2241.24|2232.54|2245.99|2237.29|2240.5|2231.8|37
1643021590000|2022-01-24 10:53:10|2240.31|2231.61|2243.5|2234.8|2243.5|2234.8|2239.58|2230.88|38
1643021600000|2022-01-24 10:53:20|2243.91|2235.21|2244.46|2235.76|2246.14|2237.44|2243.6|2234.9|36
1643021610000|2022-01-24 10:53:30|2244.53|2235.83|2243.2|2234.5|2246.19|2237.49|2243.2|2234.5|36
1643021620000|2022-01-24 10:53:40|2242.28|2233.58|2241.16|2232.46|2243.71|2235.01|2240.82|2232.12|38
1643021630000|2022-01-24 10:53:50|2241.33|2232.63|2240|2231.3|2241.33|2232.63|2238.54|2229.84|36
1643021640000|2022-01-24 10:54:00|2239.98|2231.28|2240.77|2232.07|2241.63|2232.93|2239.4|2230.7|38
1643021650000|2022-01-24 10:54:10|2240.74|2232.04|2240.17|2231.47|2241.21|2232.51|2239.67|2230.97|33
1643021660000|2022-01-24 10:54:20|2239.98|2231.28|2237.43|2228.73|2239.98|2231.28|2235.84|2227.14|37
1643021670000|2022-01-24 10:54:30|2237.29|2228.59|2238.03|2229.33|2238.2|2229.5|2235.88|2227.18|40
1643021680000|2022-01-24 10:54:40|2238.05|2229.35|2237.35|2228.65|2238.97|2230.27|2237.06|2228.36|36
1643021690000|2022-01-24 10:54:50|2237.39|2228.69|2234.73|2226.03|2237.85|2229.15|2234.73|2226.03|33
1643021700000|2022-01-24 10:55:00|2234.24|2225.54|2236.89|2228.19|2236.89|2228.19|2234.24|2225.54|36
1643021710000|2022-01-24 10:55:10|2237.04|2228.34|2237.28|2228.58|2239.08|2230.38|2237.04|2228.34|38
1643021720000|2022-01-24 10:55:20|2237.42|2228.72|2237.94|2229.24|2239.53|2230.83|2237.42|2228.72|36
1643021730000|2022-01-24 10:55:30|2238.3|2229.6|2239.58|2230.88|2240.62|2231.92|2237.29|2228.59|39
1643021740000|2022-01-24 10:55:40|2239.21|2230.51|2237.6|2228.9|2240.56|2231.86|2236.78|2228.08|36
1643021750000|2022-01-24 10:55:50|2237.58|2228.88|2237.84|2229.14|2238.51|2229.81|2236.88|2228.18|39
1643021760000|2022-01-24 10:56:00|2237.73|2229.03|2240.45|2231.75|2240.93|2232.23|2237.65|2228.95|38
1643021770000|2022-01-24 10:56:10|2240.4|2231.7|2241.99|2233.29|2242.48|2233.78|2240.05|2231.35|35
1643021780000|2022-01-24 10:56:20|2241.98|2233.28|2242.78|2234.08|2243.09|2234.39|2241.98|2233.28|33
1643021790000|2022-01-24 10:56:30|2242.8|2234.1|2241.74|2233.04|2242.92|2234.22|2240.5|2231.8|38
1643021800000|2022-01-24 10:56:40|2241.44|2232.74|2239.01|2230.31|2241.74|2233.04|2237.42|2228.72|36
1643021810000|2022-01-24 10:56:50|2239.09|2230.39|2236.92|2228.22|2239.1|2230.4|2235.6|2226.9|35
1643021820000|2022-01-24 10:57:00|2237.3|2228.6|2236.61|2227.91|2238.2|2229.5|2235.53|2226.83|37
1643021830000|2022-01-24 10:57:10|2236.47|2227.77|2230.57|2221.87|2236.51|2227.81|2230.57|2221.87|34
1643021840000|2022-01-24 10:57:20|2230.85|2222.15|2229.35|2220.65|2232.35|2223.65|2228.16|2219.46|39
1643021850000|2022-01-24 10:57:30|2229.53|2220.83|2228.07|2219.37|2229.9|2221.2|2228.07|2219.37|38
1643021860000|2022-01-24 10:57:40|2228.25|2219.55|2227.15|2218.45|2230.12|2221.42|2226.82|2218.12|40
1643021870000|2022-01-24 10:57:50|2226.99|2218.29|2228.05|2219.35|2230.74|2222.04|2226.11|2217.41|36
1643021880000|2022-01-24 10:58:00|2228.46|2219.76|2230.43|2221.73|2230.43|2221.73|2226.56|2217.86|40
1643021890000|2022-01-24 10:58:10|2231.06|2222.36|2229.91|2221.21|2231.92|2223.22|2229.01|2220.31|40
1643021900000|2022-01-24 10:58:20|2229.44|2220.74|2230.64|2221.94|2230.64|2221.94|2228.69|2219.99|39
1643021910000|2022-01-24 10:58:30|2230.82|2222.12|2230.13|2221.43|2231.48|2222.78|2229.55|2220.85|39
1643021920000|2022-01-24 10:58:40|2229.98|2221.28|2227.18|2218.48|2230.44|2221.74|2227.07|2218.37|39
1643021930000|2022-01-24 10:58:50|2227.3|2218.6|2220.93|2212.23|2227.3|2218.6|2220.93|2212.23|39
1643021940000|2022-01-24 10:59:00|2218.82|2210.12|2223.38|2214.68|2224.19|2215.49|2217.8|2209.1|39
1643021950000|2022-01-24 10:59:10|2223.47|2214.77|2220.72|2212.02|2223.47|2214.77|2219.84|2211.14|39
1643021960000|2022-01-24 10:59:20|2220.64|2211.94|2220.06|2211.36|2222.05|2213.35|2219.25|2210.55|38
1643021970000|2022-01-24 10:59:30|2220.08|2211.38|2220.96|2212.26|2221.08|2212.38|2218.79|2210.09|39
1643021980000|2022-01-24 10:59:40|2220.83|2212.13|2222.34|2213.64|2222.34|2213.64|2218.82|2210.12|38
1643021990000|2022-01-24 10:59:50|2222.18|2213.48|2220.92|2212.22|2222.89|2214.19|2220.92|2212.22|38
1643022000000|2022-01-24 11:00:00|2221.04|2212.34|2219.35|2210.65|2222.07|2213.37|2218.53|2209.83|40
1643022010000|2022-01-24 11:00:10|2219.44|2210.74|2227.54|2218.84|2227.54|2218.84|2219.14|2210.44|38
1643022020000|2022-01-24 11:00:20|2227.96|2219.26|2230.33|2221.63|2231.54|2222.84|2226|2217.3|39
1643022030000|2022-01-24 11:00:30|2230.34|2221.64|2227.18|2218.48|2230.36|2221.66|2227.08|2218.38|40
1643022040000|2022-01-24 11:00:40|2226.58|2217.88|2228.78|2220.08|2230.14|2221.44|2226.08|2217.38|39
1643022050000|2022-01-24 11:00:50|2228.92|2220.22|2229.34|2220.64|2229.97|2221.27|2228.69|2219.99|36
1643022060000|2022-01-24 11:01:00|2229.9|2221.2|2231.59|2222.89|2232.91|2224.21|2229.46|2220.76|36
1643022070000|2022-01-24 11:01:10|2231.33|2222.63|2230.75|2222.05|2231.33|2222.63|2227.8|2219.1|38
1643022080000|2022-01-24 11:01:20|2230.59|2221.89|2229.46|2220.76|2230.75|2222.05|2228.72|2220.02|40
1643022090000|2022-01-24 11:01:30|2228.75|2220.05|2226.25|2217.55|2230.42|2221.72|2225.85|2217.15|37
1643022100000|2022-01-24 11:01:40|2225.98|2217.28|2226.06|2217.36|2226.51|2217.81|2223.72|2215.02|38
1643022110000|2022-01-24 11:01:50|2225.8|2217.1|2225.11|2216.41|2227.23|2218.53|2225.11|2216.41|37
1643022120000|2022-01-24 11:02:00|2225.46|2216.76|2225.34|2216.64|2226.26|2217.56|2223.35|2214.65|39
1643022130000|2022-01-24 11:02:10|2225.08|2216.38|2220.83|2212.13|2226.59|2217.89|2219.07|2210.37|38
1643022140000|2022-01-24 11:02:20|2219.55|2210.85|2221.79|2213.09|2221.79|2213.09|2218.12|2209.42|40
1643022150000|2022-01-24 11:02:30|2221.84|2213.14|2222.5|2213.8|2223.51|2214.81|2221.03|2212.33|39
1643022160000|2022-01-24 11:02:40|2221.83|2213.13|2223.04|2214.34|2223.78|2215.08|2221.83|2213.13|39
1643022170000|2022-01-24 11:02:50|2223.12|2214.42|2220.37|2211.67|2224.02|2215.32|2220.37|2211.67|35
1643022180000|2022-01-24 11:03:00|2220.4|2211.7|2217.37|2208.67|2220.6|2211.9|2217.37|2208.67|35
1643022190000|2022-01-24 11:03:10|2217.56|2208.86|2215.35|2206.65|2220.55|2211.85|2215.35|2206.65|36
1643022200000|2022-01-24 11:03:20|2215.79|2207.09|2215.49|2206.79|2217.53|2208.83|2214.97|2206.27|39
1643022210000|2022-01-24 11:03:30|2215.39|2206.69|2210.72|2202.02|2215.39|2206.69|2210.72|2202.02|36
1643022220000|2022-01-24 11:03:40|2211.58|2202.88|2211.17|2202.47|2213.39|2204.69|2210.22|2201.52|40
1643022230000|2022-01-24 11:03:50|2210.84|2202.14|2209.25|2200.55|2211.44|2202.74|2209.25|2200.55|40
1643022240000|2022-01-24 11:04:00|2209.34|2200.64|2214|2205.3|2214.51|2205.81|2209.02|2200.32|39
1643022250000|2022-01-24 11:04:10|2213.91|2205.21|2214.12|2205.42|2214.93|2206.23|2211.8|2203.1|39
1643022260000|2022-01-24 11:04:20|2213.83|2205.13|2212.05|2203.35|2214.42|2205.72|2212.02|2203.32|36
1643022270000|2022-01-24 11:04:30|2212.09|2203.39|2212.74|2204.04|2213.29|2204.59|2211.63|2202.93|36
1643022280000|2022-01-24 11:04:40|2212.82|2204.12|2210.88|2202.18|2213.36|2204.66|2209.51|2200.81|38
1643022290000|2022-01-24 11:04:50|2210.73|2202.03|2210.39|2201.69|2211.64|2202.94|2209.59|2200.89|37
1643022300000|2022-01-24 11:05:00|2210.18|2201.48|2211.87|2203.17|2211.87|2203.17|2209.41|2200.71|36
1643022310000|2022-01-24 11:05:10|2211.69|2202.99|2220.08|2211.38|2220.21|2211.51|2211.69|2202.99|40
1643022320000|2022-01-24 11:05:20|2219.65|2210.95|2214.66|2205.96|2220.36|2211.66|2214.02|2205.32|38
1643022330000|2022-01-24 11:05:30|2214.78|2206.08|2216.01|2207.31|2217.43|2208.73|2214.34|2205.64|38
1643022340000|2022-01-24 11:05:40|2215.23|2206.53|2211.53|2202.83|2216.18|2207.48|2210.86|2202.16|39
1643022350000|2022-01-24 11:05:50|2211.09|2202.39|2208.07|2199.37|2211.7|2203|2208.07|2199.37|36
1643022360000|2022-01-24 11:06:00|2208.04|2199.34|2209.22|2200.52|2209.59|2200.89|2207.36|2198.66|40
1643022370000|2022-01-24 11:06:10|2209.54|2200.84|2207.46|2198.76|2210.28|2201.58|2207.36|2198.66|39
1643022380000|2022-01-24 11:06:20|2207.44|2198.74|2208.1|2199.4|2208.69|2199.99|2206.34|2197.64|39
1643022390000|2022-01-24 11:06:30|2207.56|2198.86|2209.79|2201.09|2209.79|2201.09|2205.94|2197.24|39
1643022400000|2022-01-24 11:06:40|2209.76|2201.06|2210.77|2202.07|2213.15|2204.45|2209.76|2201.06|38
1643022410000|2022-01-24 11:06:50|2210.72|2202.02|2214.44|2205.74|2214.54|2205.84|2210.72|2202.02|40
1643022420000|2022-01-24 11:07:00|2215.07|2206.37|2218.78|2210.08|2218.92|2210.22|2214.89|2206.19|39
1643022430000|2022-01-24 11:07:10|2218.56|2209.86|2226.33|2217.63|2226.33|2217.63|2218.56|2209.86|39
1643022440000|2022-01-24 11:07:20|2225.07|2216.37|2222.43|2213.73|2225.76|2217.06|2222.19|2213.49|40
1643022450000|2022-01-24 11:07:30|2221.76|2213.06|2224.3|2215.6|2224.7|2216|2221.76|2213.06|37
1643022460000|2022-01-24 11:07:40|2224.06|2215.36|2226.2|2217.5|2227.27|2218.57|2223.79|2215.09|39
1643022470000|2022-01-24 11:07:50|2225.92|2217.22|2224.39|2215.69|2227.6|2218.9|2224.39|2215.69|39
1643022480000|2022-01-24 11:08:00|2224.49|2215.79|2225.78|2217.08|2227.12|2218.42|2223.04|2214.34|38
1643022490000|2022-01-24 11:08:10|2226.1|2217.4|2229.31|2220.61|2229.31|2220.61|2226.02|2217.32|40
1643022500000|2022-01-24 11:08:20|2229.13|2220.43|2230.64|2221.94|2232.66|2223.96|2227.52|2218.82|39
1643022510000|2022-01-24 11:08:30|2230.83|2222.13|2231.58|2222.88|2232.35|2223.65|2229.44|2220.74|40
1643022520000|2022-01-24 11:08:40|2231.63|2222.93|2234.8|2226.1|2234.82|2226.12|2231.27|2222.57|40
1643022530000|2022-01-24 11:08:50|2234.92|2226.22|2242.08|2233.38|2242.14|2233.44|2234.82|2226.12|40
1643022540000|2022-01-24 11:09:00|2242.04|2233.34|2241.32|2232.62|2242.04|2233.34|2240.24|2231.54|38
1643022550000|2022-01-24 11:09:10|2241.18|2232.48|2237.54|2228.84|2241.18|2232.48|2236.73|2228.03|37
1643022560000|2022-01-24 11:09:20|2237.74|2229.04|2236.23|2227.53|2237.74|2229.04|2235.45|2226.75|40
1643022570000|2022-01-24 11:09:30|2236.22|2227.52|2235.98|2227.28|2237.8|2229.1|2235.01|2226.31|40
1643022580000|2022-01-24 11:09:40|2235.82|2227.12|2236.41|2227.71|2237.38|2228.68|2234.55|2225.85|39
1643022590000|2022-01-24 11:09:50|2236.38|2227.68|2236.74|2228.04|2237.27|2228.57|2235.61|2226.91|38
1643022600000|2022-01-24 11:10:00|2236.97|2228.27|2235.32|2226.62|2237.63|2228.93|2234.41|2225.71|40
1643022610000|2022-01-24 11:10:10|2235.33|2226.63|2237.35|2228.65|2238|2229.3|2235.33|2226.63|39
1643022620000|2022-01-24 11:10:20|2237.4|2228.7|2241.42|2232.72|2242.18|2233.48|2237.4|2228.7|40
1643022630000|2022-01-24 11:10:30|2241.63|2232.93|2243.4|2234.7|2244.83|2236.13|2240.87|2232.17|38
1643022640000|2022-01-24 11:10:40|2243.5|2234.8|2240.02|2231.32|2244.1|2235.4|2239.73|2231.03|40
1643022650000|2022-01-24 11:10:50|2240.46|2231.76|2252.99|2244.29|2254.09|2245.39|2240.46|2231.76|38
1643022660000|2022-01-24 11:11:00|2253.07|2244.37|2255.71|2247.01|2255.71|2247.01|2250.44|2241.74|36
1643022670000|2022-01-24 11:11:10|2255.61|2246.91|2258.17|2249.47|2258.28|2249.58|2255.61|2246.91|27
1643022680000|2022-01-24 11:11:20|2257.99|2249.29|2255.43|2246.73|2257.99|2249.29|2255.27|2246.57|25
1643022690000|2022-01-24 11:11:30|2255.08|2246.38|2252.81|2244.11|2255.08|2246.38|2249.15|2240.45|33
1643022700000|2022-01-24 11:11:40|2252.63|2243.93|2256.92|2248.22|2256.92|2248.22|2252.22|2243.52|39
1643022710000|2022-01-24 11:11:50|2256.84|2248.14|2256.65|2247.95|2258.5|2249.8|2256.28|2247.58|40
1643022720000|2022-01-24 11:12:00|2256.63|2247.93|2258.57|2249.87|2258.57|2249.87|2255.86|2247.16|40
1643022730000|2022-01-24 11:12:10|2258.72|2250.02|2254.71|2246.01|2259.01|2250.31|2254.71|2246.01|39
1643022740000|2022-01-24 11:12:20|2254.6|2245.9|2257.2|2248.5|2259.21|2250.51|2254.6|2245.9|37
1643022750000|2022-01-24 11:12:30|2257.51|2248.81|2255.57|2246.87|2258.14|2249.44|2255.17|2246.47|37
1643022760000|2022-01-24 11:12:40|2255.74|2247.04|2258.4|2249.7|2258.4|2249.7|2255.3|2246.6|39
1643022770000|2022-01-24 11:12:50|2258.35|2249.65|2259.09|2250.39|2259.78|2251.08|2257.56|2248.86|39
1643022780000|2022-01-24 11:13:00|2259.08|2250.38|2261.05|2252.35|2262.21|2253.51|2258.8|2250.1|39
1643022790000|2022-01-24 11:13:10|2261.08|2252.38|2262.35|2253.65|2263.4|2254.7|2258.73|2250.03|40
1643022800000|2022-01-24 11:13:20|2262.37|2253.67|2264.23|2255.53|2264.23|2255.53|2261.28|2252.58|40
1643022810000|2022-01-24 11:13:30|2265.45|2256.75|2269.26|2260.56|2273.65|2264.95|2265.45|2256.75|39
1643022820000|2022-01-24 11:13:40|2269.02|2260.32|2266.16|2257.46|2269.31|2260.61|2265.16|2256.46|37
1643022830000|2022-01-24 11:13:50|2266.7|2258|2278.45|2269.75|2278.45|2269.75|2265.87|2257.17|39
1643022840000|2022-01-24 11:14:00|2278.63|2269.93|2271.93|2263.23|2278.63|2269.93|2271.93|2263.23|39
1643022850000|2022-01-24 11:14:10|2271.63|2262.93|2277.05|2268.35|2278.32|2269.62|2271.63|2262.93|36
1643022860000|2022-01-24 11:14:20|2277.01|2268.31|2278.6|2269.9|2278.8|2270.1|2274.91|2266.21|39
1643022870000|2022-01-24 11:14:30|2278.51|2269.81|2280.04|2271.34|2281.59|2272.89|2278.11|2269.41|38
1643022880000|2022-01-24 11:14:40|2279.71|2271.01|2279.91|2271.21|2282.93|2274.23|2279.71|2271.01|38
1643022890000|2022-01-24 11:14:50|2279.55|2270.85|2279.38|2270.68|2279.55|2270.85|2276.57|2267.87|38
1643022900000|2022-01-24 11:15:00|2280.94|2272.24|2281.48|2272.78|2285.13|2276.43|2279.93|2271.23|39
1643022910000|2022-01-24 11:15:10|2281.49|2272.79|2279.63|2270.93|2284.28|2275.58|2279.63|2270.93|38
1643022920000|2022-01-24 11:15:20|2280.19|2271.49|2278|2269.3|2280.19|2271.49|2277.49|2268.79|39
1643022930000|2022-01-24 11:15:30|2277.28|2268.58|2275.21|2266.51|2277.33|2268.63|2273.14|2264.44|37
1643022940000|2022-01-24 11:15:40|2274.62|2265.92|2277.68|2268.98|2278.33|2269.63|2274.22|2265.52|40
1643022950000|2022-01-24 11:15:50|2277.46|2268.76|2280.43|2271.73|2281.12|2272.42|2277.46|2268.76|37
1643022960000|2022-01-24 11:16:00|2280.54|2271.84|2280.48|2271.78|2280.54|2271.84|2278.05|2269.35|40
1643022970000|2022-01-24 11:16:10|2280.55|2271.85|2280.39|2271.69|2280.55|2271.85|2278.43|2269.73|37
1643022980000|2022-01-24 11:16:20|2279.96|2271.26|2287|2278.3|2287|2278.3|2279.34|2270.64|40
1643022990000|2022-01-24 11:16:30|2287.38|2278.68|2285.88|2277.18|2287.99|2279.29|2284.72|2276.02|40
1643023000000|2022-01-24 11:16:40|2284.82|2276.12|2286.18|2277.48|2286.87|2278.17|2284.62|2275.92|39
1643023010000|2022-01-24 11:16:50|2285.65|2276.95|2288.9|2280.2|2289.43|2280.73|2284.68|2275.98|40
1643023020000|2022-01-24 11:17:00|2288.88|2280.18|2282.1|2273.4|2289.11|2280.41|2282.1|2273.4|38
1643023030000|2022-01-24 11:17:10|2281.7|2273|2278.67|2269.97|2282.15|2273.45|2278.67|2269.97|40
1643023040000|2022-01-24 11:17:20|2278.6|2269.9|2276.55|2267.85|2278.82|2270.12|2275.15|2266.45|38
1643023050000|2022-01-24 11:17:30|2276.95|2268.25|2274.98|2266.28|2276.95|2268.25|2273.09|2264.39|40
1643023060000|2022-01-24 11:17:40|2275.26|2266.56|2278.98|2270.28|2280.3|2271.6|2275.26|2266.56|39
1643023070000|2022-01-24 11:17:50|2278.27|2269.57|2273.86|2265.16|2279.18|2270.48|2273.86|2265.16|39
1643023080000|2022-01-24 11:18:00|2273.21|2264.51|2274.45|2265.75|2274.7|2266|2271.81|2263.11|39
1643023090000|2022-01-24 11:18:10|2274.46|2265.76|2271.44|2262.74|2274.73|2266.03|2271.3|2262.6|37
1643023100000|2022-01-24 11:18:20|2271.73|2263.03|2270.35|2261.65|2272.65|2263.95|2269.99|2261.29|40
1643023110000|2022-01-24 11:18:30|2270.9|2262.2|2267.9|2259.2|2270.9|2262.2|2267.9|2259.2|38
1643023120000|2022-01-24 11:18:40|2267.78|2259.08|2268.9|2260.2|2269.76|2261.06|2267.25|2258.55|40
1643023130000|2022-01-24 11:18:50|2268.76|2260.06|2265.2|2256.5|2269.25|2260.55|2264.69|2255.99|37
1643023140000|2022-01-24 11:19:00|2265.63|2256.93|2265.95|2257.25|2268.44|2259.74|2265.18|2256.48|40
1643023150000|2022-01-24 11:19:10|2265.39|2256.69|2265.09|2256.39|2265.65|2256.95|2261.93|2253.23|39
1643023160000|2022-01-24 11:19:20|2264.93|2256.23|2262.17|2253.47|2264.93|2256.23|2261.74|2253.04|39
1643023170000|2022-01-24 11:19:30|2261.24|2252.54|2262.5|2253.8|2263.17|2254.47|2261.18|2252.48|39
1643023180000|2022-01-24 11:19:40|2262.67|2253.97|2262.29|2253.59|2264.31|2255.61|2262.29|2253.59|39
1643023190000|2022-01-24 11:19:50|2262.47|2253.77|2263.21|2254.51|2263.7|2255|2261.97|2253.27|38
1643023200000|2022-01-24 11:20:00|2263.31|2254.61|2261.74|2253.04|2263.42|2254.72|2261.74|2253.04|37
1643023210000|2022-01-24 11:20:10|2261.94|2253.24|2264.47|2255.77|2264.47|2255.77|2261.71|2253.01|38
1643023220000|2022-01-24 11:20:20|2264.4|2255.7|2261.86|2253.16|2265.03|2256.33|2261.86|2253.16|38
1643023230000|2022-01-24 11:20:30|2262.02|2253.32|2262.16|2253.46|2262.83|2254.13|2260.96|2252.26|36
1643023240000|2022-01-24 11:20:40|2262.62|2253.92|2262.57|2253.87|2263.59|2254.89|2261.88|2253.18|38
1643023250000|2022-01-24 11:20:50|2262.23|2253.53|2263.1|2254.4|2263.38|2254.68|2261.57|2252.87|36
1643023260000|2022-01-24 11:21:00|2263.19|2254.49|2263.59|2254.89|2266.02|2257.32|2263.18|2254.48|38
1643023270000|2022-01-24 11:21:10|2263.92|2255.22|2261.01|2252.31|2265.29|2256.59|2260.46|2251.76|38
1643023280000|2022-01-24 11:21:20|2260.51|2251.81|2261.4|2252.7|2262.2|2253.5|2260.14|2251.44|40
1643023290000|2022-01-24 11:21:30|2260.99|2252.29|2260.38|2251.68|2262.03|2253.33|2259.87|2251.17|37
1643023300000|2022-01-24 11:21:40|2260.13|2251.43|2260.52|2251.82|2261.27|2252.57|2259.7|2251|37
1643023310000|2022-01-24 11:21:50|2260.45|2251.75|2259.74|2251.04|2261.23|2252.53|2258.99|2250.29|37
1643023320000|2022-01-24 11:22:00|2260.08|2251.38|2258.18|2249.48|2260.78|2252.08|2257.9|2249.2|39
1643023330000|2022-01-24 11:22:10|2257.82|2249.12|2258.38|2249.68|2258.88|2250.18|2256.65|2247.95|36
1643023340000|2022-01-24 11:22:20|2258.07|2249.37|2260.26|2251.56|2261.09|2252.39|2255.59|2246.89|40
1643023350000|2022-01-24 11:22:30|2260.24|2251.54|2261.25|2252.55|2261.95|2253.25|2259.84|2251.14|29
1643023360000|2022-01-24 11:22:40|2261.87|2253.17|2264.14|2255.44|2264.14|2255.44|2261.25|2252.55|33
1643023370000|2022-01-24 11:22:50|2264.51|2255.81|2268.04|2259.34|2268.04|2259.34|2263.06|2254.36|36
1643023380000|2022-01-24 11:23:00|2268.3|2259.6|2268.57|2259.87|2270.3|2261.6|2267.89|2259.19|39
1643023390000|2022-01-24 11:23:10|2268.36|2259.66|2269.75|2261.05|2269.96|2261.26|2268.31|2259.61|39
1643023400000|2022-01-24 11:23:20|2269.22|2260.52|2267.66|2258.96|2269.26|2260.56|2267.15|2258.45|37
1643023410000|2022-01-24 11:23:30|2267.57|2258.87|2264.95|2256.25|2267.74|2259.04|2264.72|2256.02|40
1643023420000|2022-01-24 11:23:40|2265.13|2256.43|2259.6|2250.9|2265.45|2256.75|2259.6|2250.9|40
1643023430000|2022-01-24 11:23:50|2259.74|2251.04|2258.64|2249.94|2260.65|2251.95|2258.54|2249.84|39
1643023440000|2022-01-24 11:24:00|2257.94|2249.24|2257.08|2248.38|2258.87|2250.17|2257.08|2248.38|38
1643023450000|2022-01-24 11:24:10|2257.81|2249.11|2257.47|2248.77|2257.84|2249.14|2256.2|2247.5|32
1643023460000|2022-01-24 11:24:20|2257.77|2249.07|2256.52|2247.82|2258.01|2249.31|2256.34|2247.64|36
1643023470000|2022-01-24 11:24:30|2256.77|2248.07|2257.59|2248.89|2258.1|2249.4|2256.17|2247.47|32
1643023480000|2022-01-24 11:24:40|2257.56|2248.86|2258.47|2249.77|2258.47|2249.77|2256.52|2247.82|38
1643023490000|2022-01-24 11:24:50|2258.44|2249.74|2259.54|2250.84|2260.3|2251.6|2258.44|2249.74|30
1643023500000|2022-01-24 11:25:00|2259.65|2250.95|2260.39|2251.69|2261.04|2252.34|2259.26|2250.56|31
1643023510000|2022-01-24 11:25:10|2260.92|2252.22|2263.6|2254.9|2264.37|2255.67|2259.81|2251.11|35
1643023520000|2022-01-24 11:25:20|2263.43|2254.73|2263.18|2254.48|2265.03|2256.33|2263.18|2254.48|37
1643023530000|2022-01-24 11:25:30|2263|2254.3|2259.86|2251.16|2263.38|2254.68|2259.73|2251.03|36
1643023540000|2022-01-24 11:25:40|2259.76|2251.06|2257.73|2249.03|2260.42|2251.72|2257.73|2249.03|36
1643023550000|2022-01-24 11:25:50|2258.45|2249.75|2260.3|2251.6|2261.12|2252.42|2257.79|2249.09|35
1643023560000|2022-01-24 11:26:00|2260.03|2251.33|2258|2249.3|2260.03|2251.33|2258|2249.3|36
1643023570000|2022-01-24 11:26:10|2257.58|2248.88|2258.08|2249.38|2259.65|2250.95|2257.52|2248.82|37
1643023580000|2022-01-24 11:26:20|2257.93|2249.23|2253.63|2244.93|2257.95|2249.25|2253.63|2244.93|38
1643023590000|2022-01-24 11:26:30|2254.36|2245.66|2254.4|2245.7|2254.56|2245.86|2252.55|2243.85|34
1643023600000|2022-01-24 11:26:40|2254.36|2245.66|2254.87|2246.17|2255.58|2246.88|2254.09|2245.39|39
1643023610000|2022-01-24 11:26:50|2254.99|2246.29|2254.81|2246.11|2255.91|2247.21|2254.21|2245.51|34
1643023620000|2022-01-24 11:27:00|2254.64|2245.94|2256.23|2247.53|2256.94|2248.24|2254.58|2245.88|37
1643023630000|2022-01-24 11:27:10|2257.05|2248.35|2258.8|2250.1|2259.53|2250.83|2255.94|2247.24|38
1643023640000|2022-01-24 11:27:20|2259.34|2250.64|2259.71|2251.01|2260.82|2252.12|2258.8|2250.1|33
1643023650000|2022-01-24 11:27:30|2259.54|2250.84|2259.89|2251.19|2261.23|2252.53|2259.38|2250.68|37
1643023660000|2022-01-24 11:27:40|2259.5|2250.8|2260.93|2252.23|2261.49|2252.79|2259.35|2250.65|40
1643023670000|2022-01-24 11:27:50|2260.85|2252.15|2261.85|2253.15|2262.61|2253.91|2260.33|2251.63|38
1643023680000|2022-01-24 11:28:00|2261.59|2252.89|2263.38|2254.68|2263.38|2254.68|2261.56|2252.86|38
1643023690000|2022-01-24 11:28:10|2263.48|2254.78|2264.01|2255.31|2265.26|2256.56|2263.45|2254.75|38
1643023700000|2022-01-24 11:28:20|2263.98|2255.28|2264.61|2255.91|2265.75|2257.05|2263.41|2254.71|36
1643023710000|2022-01-24 11:28:30|2264.58|2255.88|2263.26|2254.56|2265|2256.3|2262.62|2253.92|39
1643023720000|2022-01-24 11:28:40|2263.02|2254.32|2260.52|2251.82|2263.02|2254.32|2260.52|2251.82|35
1643023730000|2022-01-24 11:28:50|2260.37|2251.67|2258.08|2249.38|2260.99|2252.29|2258.08|2249.38|40
1643023740000|2022-01-24 11:29:00|2257.83|2249.13|2256.24|2247.54|2257.83|2249.13|2255.94|2247.24|34
1643023750000|2022-01-24 11:29:10|2255.79|2247.09|2257.62|2248.92|2257.82|2249.12|2255.33|2246.63|34
1643023760000|2022-01-24 11:29:20|2257.09|2248.39|2257.32|2248.62|2258.9|2250.2|2256.67|2247.97|37
1643023770000|2022-01-24 11:29:30|2257.5|2248.8|2257.22|2248.52|2258.48|2249.78|2256.93|2248.23|36
1643023780000|2022-01-24 11:29:40|2257.2|2248.5|2258.45|2249.75|2258.45|2249.75|2256.57|2247.87|37
1643023790000|2022-01-24 11:29:50|2259.05|2250.35|2258.76|2250.06|2260.29|2251.59|2258.43|2249.73|37
1643023800000|2022-01-24 11:30:00|2258.77|2250.07|2259.62|2250.92|2260.18|2251.48|2257.45|2248.75|40
1643023810000|2022-01-24 11:30:10|2260.01|2251.31|2261.35|2252.65|2261.93|2253.23|2259.58|2250.88|35
1643023820000|2022-01-24 11:30:20|2261.63|2252.93|2260.43|2251.73|2262.53|2253.83|2260.39|2251.69|35
1643023830000|2022-01-24 11:30:30|2260.42|2251.72|2258|2249.3|2260.6|2251.9|2258|2249.3|37
1643023840000|2022-01-24 11:30:40|2257.88|2249.18|2256.91|2248.21|2258.36|2249.66|2256.89|2248.19|36
1643023850000|2022-01-24 11:30:50|2256.92|2248.22|2258.36|2249.66|2258.36|2249.66|2256.53|2247.83|37
1643023860000|2022-01-24 11:31:00|2257.54|2248.84|2256.63|2247.93|2258.36|2249.66|2254.73|2246.03|38
1643023870000|2022-01-24 11:31:10|2256.67|2247.97|2258.19|2249.49|2258.21|2249.51|2256|2247.3|37
1643023880000|2022-01-24 11:31:20|2258.26|2249.56|2257.66|2248.96|2258.42|2249.72|2256.86|2248.16|39
1643023890000|2022-01-24 11:31:30|2257.79|2249.09|2260.95|2252.25|2260.95|2252.25|2257.13|2248.43|31
1643023900000|2022-01-24 11:31:40|2260.93|2252.23|2264.27|2255.57|2264.27|2255.57|2260.93|2252.23|32
1643023910000|2022-01-24 11:31:50|2264.29|2255.59|2267.8|2259.1|2267.8|2259.1|2264.29|2255.59|30
1643023920000|2022-01-24 11:32:00|2267.81|2259.11|2270.89|2262.19|2271.14|2262.44|2267.81|2259.11|31
1643023930000|2022-01-24 11:32:10|2271.88|2263.18|2270.79|2262.09|2272.98|2264.28|2270.79|2262.09|38
1643023940000|2022-01-24 11:32:20|2270.83|2262.13|2271.38|2262.68|2271.81|2263.11|2269.79|2261.09|31
1643023950000|2022-01-24 11:32:30|2271.5|2262.8|2269|2260.3|2271.5|2262.8|2268.11|2259.41|37
1643023960000|2022-01-24 11:32:40|2269.01|2260.31|2268.1|2259.4|2269.8|2261.1|2268.03|2259.33|37
1643023970000|2022-01-24 11:32:50|2268.02|2259.32|2266.92|2258.22|2268.11|2259.41|2265.4|2256.7|38
1643023980000|2022-01-24 11:33:00|2267.4|2258.7|2265.51|2256.81|2268.1|2259.4|2264.82|2256.12|39
1643023990000|2022-01-24 11:33:10|2265.54|2256.84|2265.45|2256.75|2266.04|2257.34|2263.67|2254.97|38
1643024000000|2022-01-24 11:33:20|2265.56|2256.86|2264.92|2256.22|2265.84|2257.14|2263.3|2254.6|38
1643024010000|2022-01-24 11:33:30|2264.81|2256.11|2263.69|2254.99|2265.38|2256.68|2263.26|2254.56|40
1643024020000|2022-01-24 11:33:40|2263.27|2254.57|2263.14|2254.44|2263.83|2255.13|2262.5|2253.8|39
1643024030000|2022-01-24 11:33:50|2264.22|2255.52|2263.94|2255.24|2264.35|2255.65|2262.99|2254.29|37
1643024040000|2022-01-24 11:34:00|2263.32|2254.62|2263.37|2254.67|2263.45|2254.75|2262.06|2253.36|31
1643024050000|2022-01-24 11:34:10|2263.13|2254.43|2259.38|2250.68|2263.35|2254.65|2259.01|2250.31|38
1643024060000|2022-01-24 11:34:20|2258.15|2249.45|2255.93|2247.23|2260.11|2251.41|2255.86|2247.16|37
1643024070000|2022-01-24 11:34:30|2255.96|2247.26|2254.67|2245.97|2256.9|2248.2|2253.66|2244.96|37
1643024080000|2022-01-24 11:34:40|2255.04|2246.34|2250.77|2242.07|2255.65|2246.95|2250.77|2242.07|33
1643024090000|2022-01-24 11:34:50|2251.7|2243|2249.2|2240.5|2251.82|2243.12|2249.16|2240.46|36
1643024100000|2022-01-24 11:35:00|2249.13|2240.43|2249.07|2240.37|2249.41|2240.71|2247.33|2238.63|38
1643024110000|2022-01-24 11:35:10|2249.17|2240.47|2247.9|2239.2|2249.17|2240.47|2247.16|2238.46|33
1643024120000|2022-01-24 11:35:20|2247.36|2238.66|2248.68|2239.98|2250.26|2241.56|2246.62|2237.92|36
1643024130000|2022-01-24 11:35:30|2248.23|2239.53|2249.77|2241.07|2249.89|2241.19|2248.23|2239.53|38
1643024140000|2022-01-24 11:35:40|2249.26|2240.56|2251.13|2242.43|2251.56|2242.86|2249.26|2240.56|37
1643024150000|2022-01-24 11:35:50|2250.45|2241.75|2249.09|2240.39|2251.14|2242.44|2249.09|2240.39|38
1643024160000|2022-01-24 11:36:00|2249.25|2240.55|2249.51|2240.81|2250.35|2241.65|2248.72|2240.02|37
1643024170000|2022-01-24 11:36:10|2249.33|2240.63|2251.41|2242.71|2251.41|2242.71|2249.13|2240.43|35
1643024180000|2022-01-24 11:36:20|2251.39|2242.69|2252.03|2243.33|2252.15|2243.45|2250.38|2241.68|38
1643024190000|2022-01-24 11:36:30|2251.7|2243|2253.8|2245.1|2254.63|2245.93|2251.7|2243|38
1643024200000|2022-01-24 11:36:40|2253.89|2245.19|2256.41|2247.71|2257.78|2249.08|2253.26|2244.56|40
1643024210000|2022-01-24 11:36:50|2256.51|2247.81|2253.67|2244.97|2256.51|2247.81|2253.56|2244.86|38
1643024220000|2022-01-24 11:37:00|2253.75|2245.05|2252.14|2243.44|2253.96|2245.26|2252.01|2243.31|30
1643024230000|2022-01-24 11:37:10|2252.12|2243.42|2252.77|2244.07|2253.08|2244.38|2251.85|2243.15|24
1643024240000|2022-01-24 11:37:20|2252.79|2244.09|2253.85|2245.15|2254.69|2245.99|2251.53|2242.83|35
1643024250000|2022-01-24 11:37:30|2254.75|2246.05|2257.03|2248.33|2257.32|2248.62|2254.28|2245.58|35
1643024260000|2022-01-24 11:37:40|2256.6|2247.9|2254.58|2245.88|2256.78|2248.08|2254.58|2245.88|35
1643024270000|2022-01-24 11:37:50|2254.6|2245.9|2252.81|2244.11|2254.6|2245.9|2252.71|2244.01|38
1643024280000|2022-01-24 11:38:00|2252.79|2244.09|2256.78|2248.08|2256.78|2248.08|2252.79|2244.09|36
1643024290000|2022-01-24 11:38:10|2256.65|2247.95|2256.05|2247.35|2257.48|2248.78|2255.13|2246.43|35
1643024300000|2022-01-24 11:38:20|2256|2247.3|2257.58|2248.88|2257.9|2249.2|2255.66|2246.96|37
1643024310000|2022-01-24 11:38:30|2257.59|2248.89|2258.93|2250.23|2259.05|2250.35|2257.03|2248.33|34
1643024320000|2022-01-24 11:38:40|2258.55|2249.85|2257.73|2249.03|2258.68|2249.98|2257.18|2248.48|38
1643024330000|2022-01-24 11:38:50|2257.66|2248.96|2257.73|2249.03|2258.11|2249.41|2256.99|2248.29|35
1643024340000|2022-01-24 11:39:00|2257.77|2249.07|2257.27|2248.57|2257.99|2249.29|2257.16|2248.46|34
1643024350000|2022-01-24 11:39:10|2257.17|2248.47|2257.83|2249.13|2258.54|2249.84|2257.17|2248.47|36
1643024360000|2022-01-24 11:39:20|2258.27|2249.57|2258.72|2250.02|2259.28|2250.58|2258.03|2249.33|33
1643024370000|2022-01-24 11:39:30|2258.66|2249.96|2259.25|2250.55|2259.53|2250.83|2258.16|2249.46|38
1643024380000|2022-01-24 11:39:40|2258.91|2250.21|2258.39|2249.69|2259.13|2250.43|2257.96|2249.26|39
1643024390000|2022-01-24 11:39:50|2258.46|2249.76|2259.19|2250.49|2259.33|2250.63|2258.29|2249.59|35
1643024400000|2022-01-24 11:40:00|2259|2250.3|2259.55|2250.85|2260.11|2251.41|2258.84|2250.14|35
1643024410000|2022-01-24 11:40:10|2259.22|2250.52|2258.92|2250.22|2259.68|2250.98|2258.59|2249.89|37
1643024420000|2022-01-24 11:40:20|2259.04|2250.34|2257.9|2249.2|2259.04|2250.34|2257.81|2249.11|33
1643024430000|2022-01-24 11:40:30|2257.91|2249.21|2256.91|2248.21|2257.91|2249.21|2256.78|2248.08|36
1643024440000|2022-01-24 11:40:40|2256.84|2248.14|2251.67|2242.97|2256.9|2248.2|2251.53|2242.83|37
1643024450000|2022-01-24 11:40:50|2251.64|2242.94|2253.28|2244.58|2253.28|2244.58|2250.52|2241.82|38
1643024460000|2022-01-24 11:41:00|2253.37|2244.67|2255.93|2247.23|2256|2247.3|2253.17|2244.47|33
1643024470000|2022-01-24 11:41:10|2255.43|2246.73|2258.34|2249.64|2258.34|2249.64|2255.28|2246.58|29
1643024480000|2022-01-24 11:41:20|2258.99|2250.29|2258.67|2249.97|2259.51|2250.81|2257.97|2249.27|35
1643024490000|2022-01-24 11:41:30|2258.31|2249.61|2259.45|2250.75|2259.61|2250.91|2258.22|2249.52|34
1643024500000|2022-01-24 11:41:40|2259.4|2250.7|2264.64|2255.94|2264.64|2255.94|2259.3|2250.6|31
1643024510000|2022-01-24 11:41:50|2264.94|2256.24|2265.92|2257.22|2269.19|2260.49|2264.94|2256.24|38
1643024520000|2022-01-24 11:42:00|2265.76|2257.06|2264.11|2255.41|2265.76|2257.06|2262.87|2254.17|38
1643024530000|2022-01-24 11:42:10|2264.34|2255.64|2260.85|2252.15|2264.46|2255.76|2259.87|2251.17|37
1643024540000|2022-01-24 11:42:20|2260.52|2251.82|2259.35|2250.65|2260.52|2251.82|2257.73|2249.03|40
1643024550000|2022-01-24 11:42:30|2259.16|2250.46|2260.24|2251.54|2260.4|2251.7|2258.21|2249.51|35
1643024560000|2022-01-24 11:42:40|2260.56|2251.86|2261.56|2252.86|2262|2253.3|2260.21|2251.51|34
1643024570000|2022-01-24 11:42:50|2261.57|2252.87|2259.31|2250.61|2261.57|2252.87|2258.22|2249.52|36
1643024580000|2022-01-24 11:43:00|2258.94|2250.24|2258.6|2249.9|2259.36|2250.66|2258.6|2249.9|34
1643024590000|2022-01-24 11:43:10|2258.62|2249.92|2256.46|2247.76|2258.63|2249.93|2256.2|2247.5|38
1643024600000|2022-01-24 11:43:20|2256.44|2247.74|2255.39|2246.69|2257.8|2249.1|2255.39|2246.69|37
1643024610000|2022-01-24 11:43:30|2255.22|2246.52|2253.99|2245.29|2256.61|2247.91|2253.99|2245.29|40
1643024620000|2022-01-24 11:43:40|2253.81|2245.11|2255|2246.3|2255|2246.3|2253.13|2244.43|38
1643024630000|2022-01-24 11:43:50|2255.32|2246.62|2254.94|2246.24|2255.7|2247|2254.76|2246.06|36
1643024640000|2022-01-24 11:44:00|2254.96|2246.26|2256.82|2248.12|2257.31|2248.61|2254.75|2246.05|35
1643024650000|2022-01-24 11:44:10|2256.43|2247.73|2255.31|2246.61|2258.06|2249.36|2255.31|2246.61|35
1643024660000|2022-01-24 11:44:20|2255.34|2246.64|2258.02|2249.32|2258.02|2249.32|2252.96|2244.26|37
1643024670000|2022-01-24 11:44:30|2257.86|2249.16|2258.91|2250.21|2258.99|2250.29|2257.41|2248.71|37
1643024680000|2022-01-24 11:44:40|2258.78|2250.08|2257.72|2249.02|2258.88|2250.18|2257.22|2248.52|38
1643024690000|2022-01-24 11:44:50|2257.73|2249.03|2257.74|2249.04|2258.53|2249.83|2256.99|2248.29|37
1643024700000|2022-01-24 11:45:00|2257.9|2249.2|2260.23|2251.53|2260.83|2252.13|2257.9|2249.2|38
1643024710000|2022-01-24 11:45:10|2259.9|2251.2|2260.67|2251.97|2261.37|2252.67|2259.5|2250.8|36
1643024720000|2022-01-24 11:45:20|2261.05|2252.35|2260.93|2252.23|2261.35|2252.65|2259.79|2251.09|36
1643024730000|2022-01-24 11:45:30|2260.84|2252.14|2260.7|2252|2261.75|2253.05|2260.03|2251.33|34
1643024740000|2022-01-24 11:45:40|2260.47|2251.77|2261.1|2252.4|2261.76|2253.06|2260.47|2251.77|36
1643024750000|2022-01-24 11:45:50|2261.78|2253.08|2261.49|2252.79|2261.92|2253.22|2260.56|2251.86|33
1643024760000|2022-01-24 11:46:00|2261.21|2252.51|2260.56|2251.86|2261.55|2252.85|2260.56|2251.86|35
1643024770000|2022-01-24 11:46:10|2260.74|2252.04|2261.5|2252.8|2261.52|2252.82|2260.16|2251.46|36
1643024780000|2022-01-24 11:46:20|2261.3|2252.6|2260.3|2251.6|2261.51|2252.81|2259.83|2251.13|38
1643024790000|2022-01-24 11:46:30|2260.58|2251.88|2262.25|2253.55|2262.28|2253.58|2260.58|2251.88|36
1643024800000|2022-01-24 11:46:40|2260.84|2252.14|2262.08|2253.38|2262.25|2253.55|2260.84|2252.14|35
1643024810000|2022-01-24 11:46:50|2261.65|2252.95|2263.9|2255.2|2264.34|2255.64|2261.18|2252.48|39
1643024820000|2022-01-24 11:47:00|2264.26|2255.56|2265.58|2256.88|2265.58|2256.88|2263.03|2254.33|33
1643024830000|2022-01-24 11:47:10|2264.98|2256.28|2266.17|2257.47|2266.41|2257.71|2264.98|2256.28|37
1643024840000|2022-01-24 11:47:20|2266.23|2257.53|2266.88|2258.18|2267.18|2258.48|2265.63|2256.93|40
1643024850000|2022-01-24 11:47:30|2266.49|2257.79|2264.97|2256.27|2266.87|2258.17|2264.97|2256.27|37
1643024860000|2022-01-24 11:47:40|2265.04|2256.34|2266.48|2257.78|2266.66|2257.96|2264.83|2256.13|37
1643024870000|2022-01-24 11:47:50|2266.72|2258.02|2266.46|2257.76|2267.08|2258.38|2265.93|2257.23|39
1643024880000|2022-01-24 11:48:00|2266.41|2257.71|2266.33|2257.63|2266.76|2258.06|2265.71|2257.01|40
1643024890000|2022-01-24 11:48:10|2266.43|2257.73|2264.66|2255.96|2266.93|2258.23|2264.32|2255.62|40
1643024900000|2022-01-24 11:48:20|2264.44|2255.74|2262.36|2253.66|2264.91|2256.21|2262.36|2253.66|40
1643024910000|2022-01-24 11:48:30|2262.18|2253.48|2263.41|2254.71|2263.76|2255.06|2261.56|2252.86|40
1643024920000|2022-01-24 11:48:40|2263.6|2254.9|2265.42|2256.72|2265.81|2257.11|2263.6|2254.9|40
1643024930000|2022-01-24 11:48:50|2265.49|2256.79|2264|2255.3|2266.55|2257.85|2263.6|2254.9|39
1643024940000|2022-01-24 11:49:00|2264.33|2255.63|2262.03|2253.33|2264.33|2255.63|2262.03|2253.33|38
1643024950000|2022-01-24 11:49:10|2262.02|2253.32|2260.2|2251.5|2262.67|2253.97|2259.91|2251.21|37
1643024960000|2022-01-24 11:49:20|2260.25|2251.55|2260.84|2252.14|2261.36|2252.66|2259.38|2250.68|39
1643024970000|2022-01-24 11:49:30|2261.45|2252.75|2262.91|2254.21|2262.96|2254.26|2261.35|2252.65|39
1643024980000|2022-01-24 11:49:40|2263.19|2254.49|2263.34|2254.64|2263.93|2255.23|2262.84|2254.14|38
1643024990000|2022-01-24 11:49:50|2263.17|2254.47|2264.09|2255.39|2264.7|2256|2263.17|2254.47|28
1643025000000|2022-01-24 11:50:00|2264.43|2255.73|2266.82|2258.12|2267.2|2258.5|2264.21|2255.51|37
1643025010000|2022-01-24 11:50:10|2266.56|2257.86|2265.74|2257.04|2266.67|2257.97|2265.46|2256.76|36
1643025020000|2022-01-24 11:50:20|2265.78|2257.08|2263.85|2255.15|2265.82|2257.12|2263.33|2254.63|40
1643025030000|2022-01-24 11:50:30|2263.91|2255.21|2263.32|2254.62|2264.07|2255.37|2263.03|2254.33|37
1643025040000|2022-01-24 11:50:40|2263.63|2254.93|2265.82|2257.12|2266.2|2257.5|2263.1|2254.4|39
1643025050000|2022-01-24 11:50:50|2265.75|2257.05|2265.93|2257.23|2266.82|2258.12|2265.43|2256.73|38
1643025060000|2022-01-24 11:51:00|2266.26|2257.56|2266.2|2257.5|2266.62|2257.92|2266.09|2257.39|25
1643025070000|2022-01-24 11:51:10|2266.26|2257.56|2264.9|2256.2|2266.26|2257.56|2264.76|2256.06|39
1643025080000|2022-01-24 11:51:20|2264.87|2256.17|2262.86|2254.16|2265.44|2256.74|2262.86|2254.16|38
1643025090000|2022-01-24 11:51:30|2262.94|2254.24|2262.13|2253.43|2263|2254.3|2260.99|2252.29|38
1643025100000|2022-01-24 11:51:40|2262.06|2253.36|2262.48|2253.78|2262.61|2253.91|2261.48|2252.78|31
1643025110000|2022-01-24 11:51:50|2262.46|2253.76|2260.41|2251.71|2262.46|2253.76|2260.12|2251.42|36
1643025120000|2022-01-24 11:52:00|2260.31|2251.61|2260.93|2252.23|2262.09|2253.39|2260.31|2251.61|34
1643025130000|2022-01-24 11:52:10|2261.23|2252.53|2260.7|2252|2262.58|2253.88|2260.7|2252|39
1643025140000|2022-01-24 11:52:20|2260.53|2251.83|2259.02|2250.32|2260.99|2252.29|2259.02|2250.32|37
1643025150000|2022-01-24 11:52:30|2259.01|2250.31|2258.45|2249.75|2259.91|2251.21|2258.41|2249.71|40
1643025160000|2022-01-24 11:52:40|2258.52|2249.82|2258.12|2249.42|2260.1|2251.4|2258.12|2249.42|39
1643025170000|2022-01-24 11:52:50|2257.99|2249.29|2258.8|2250.1|2259.04|2250.34|2256.96|2248.26|40
1643025180000|2022-01-24 11:53:00|2258.84|2250.14|2254.02|2245.32|2258.95|2250.25|2252.92|2244.22|39
1643025190000|2022-01-24 11:53:10|2254.66|2245.96|2252.8|2244.1|2254.66|2245.96|2252.36|2243.66|35
1643025200000|2022-01-24 11:53:20|2251.7|2243|2255.7|2247|2255.91|2247.21|2251.69|2242.99|32
1643025210000|2022-01-24 11:53:30|2255.07|2246.37|2255.31|2246.61|2255.84|2247.14|2254.63|2245.93|32
1643025220000|2022-01-24 11:53:40|2255|2246.3|2252.96|2244.26|2255|2246.3|2252.96|2244.26|38
1643025230000|2022-01-24 11:53:50|2252.36|2243.66|2252.96|2244.26|2253.7|2245|2252.11|2243.41|29
1643025240000|2022-01-24 11:54:00|2253.15|2244.45|2250.2|2241.5|2253.68|2244.98|2250.2|2241.5|35
1643025250000|2022-01-24 11:54:10|2249.94|2241.24|2249.37|2240.67|2250.78|2242.08|2249.12|2240.42|37
1643025260000|2022-01-24 11:54:20|2249.41|2240.71|2248.82|2240.12|2249.88|2241.18|2247.59|2238.89|33
1643025270000|2022-01-24 11:54:30|2248.83|2240.13|2249.26|2240.56|2249.77|2241.07|2247.81|2239.11|38
1643025280000|2022-01-24 11:54:40|2249.12|2240.42|2249.77|2241.07|2250.15|2241.45|2248.75|2240.05|37
1643025290000|2022-01-24 11:54:50|2249.89|2241.19|2247.97|2239.27|2250.03|2241.33|2247.97|2239.27|38
1643025300000|2022-01-24 11:55:00|2248.15|2239.45|2250.02|2241.32|2250.28|2241.58|2247.32|2238.62|39
1643025310000|2022-01-24 11:55:10|2249.99|2241.29|2250.6|2241.9|2250.8|2242.1|2249.26|2240.56|34
1643025320000|2022-01-24 11:55:20|2250.34|2241.64|2250.92|2242.22|2252.59|2243.89|2250.34|2241.64|37
1643025330000|2022-01-24 11:55:30|2250.76|2242.06|2248.04|2239.34|2250.76|2242.06|2247.43|2238.73|36
1643025340000|2022-01-24 11:55:40|2247.8|2239.1|2247.07|2238.37|2248.46|2239.76|2247.07|2238.37|36
1643025350000|2022-01-24 11:55:50|2247.08|2238.38|2244.1|2235.4|2247.66|2238.96|2244.1|2235.4|33
1643025360000|2022-01-24 11:56:00|2243.64|2234.94|2245.21|2236.51|2245.61|2236.91|2243.01|2234.31|36
1643025370000|2022-01-24 11:56:10|2245.41|2236.71|2244.72|2236.02|2245.88|2237.18|2244.39|2235.69|37
1643025380000|2022-01-24 11:56:20|2245.9|2237.2|2243.01|2234.31|2245.9|2237.2|2242.5|2233.8|37
1643025390000|2022-01-24 11:56:30|2242.79|2234.09|2240.27|2231.57|2242.79|2234.09|2240.12|2231.42|37
1643025400000|2022-01-24 11:56:40|2240.2|2231.5|2241.09|2232.39|2241.97|2233.27|2240.06|2231.36|39
1643025410000|2022-01-24 11:56:50|2240.94|2232.24|2240.03|2231.33|2241.42|2232.72|2239.82|2231.12|40
1643025420000|2022-01-24 11:57:00|2240.01|2231.31|2237.43|2228.73|2240.57|2231.87|2236.79|2228.09|38
1643025430000|2022-01-24 11:57:10|2237.05|2228.35|2236.67|2227.97|2237.41|2228.71|2235.05|2226.35|39
1643025440000|2022-01-24 11:57:20|2237.22|2228.52|2237.96|2229.26|2238.7|2230|2237.02|2228.32|39
1643025450000|2022-01-24 11:57:30|2237.97|2229.27|2239.35|2230.65|2239.52|2230.82|2237.47|2228.77|38
1643025460000|2022-01-24 11:57:40|2239.31|2230.61|2239.37|2230.67|2240.15|2231.45|2238.78|2230.08|39
1643025470000|2022-01-24 11:57:50|2239.4|2230.7|2237.74|2229.04|2239.81|2231.11|2237.74|2229.04|38
1643025480000|2022-01-24 11:58:00|2237.76|2229.06|2240.38|2231.68|2240.64|2231.94|2237.38|2228.68|38
1643025490000|2022-01-24 11:58:10|2240.28|2231.58|2242.37|2233.67|2242.99|2234.29|2239.93|2231.23|37
1643025500000|2022-01-24 11:58:20|2242.34|2233.64|2241.9|2233.2|2242.34|2233.64|2241.2|2232.5|36
1643025510000|2022-01-24 11:58:30|2241.55|2232.85|2242.11|2233.41|2242.51|2233.81|2240.77|2232.07|38
1643025520000|2022-01-24 11:58:40|2241.47|2232.77|2242.23|2233.53|2242.23|2233.53|2240.28|2231.58|36
1643025530000|2022-01-24 11:58:50|2241.96|2233.26|2241.38|2232.68|2243.51|2234.81|2240.77|2232.07|33
1643025540000|2022-01-24 11:59:00|2241.47|2232.77|2241.44|2232.74|2241.74|2233.04|2240.17|2231.47|34
1643025550000|2022-01-24 11:59:10|2241.04|2232.34|2241.35|2232.65|2242.68|2233.98|2240.94|2232.24|34
1643025560000|2022-01-24 11:59:20|2241.88|2233.18|2240.91|2232.21|2241.88|2233.18|2240.14|2231.44|33
1643025570000|2022-01-24 11:59:30|2241.13|2232.43|2242.29|2233.59|2242.29|2233.59|2239.84|2231.14|36
1643025580000|2022-01-24 11:59:40|2241.92|2233.22|2243.62|2234.92|2243.98|2235.28|2241.92|2233.22|36
1643025590000|2022-01-24 11:59:50|2243.91|2235.21|2243.49|2234.79|2244.79|2236.09|2242.74|2234.04|40
1643025600000|2022-01-24 12:00:00|2243.51|2234.81|2243.1|2234.4|2244.94|2236.24|2243.1|2234.4|39
1643025610000|2022-01-24 12:00:10|2242.94|2234.24|2240.88|2232.18|2242.94|2234.24|2240.78|2232.08|36
1643025620000|2022-01-24 12:00:20|2240.69|2231.99|2241.58|2232.88|2241.74|2233.04|2240.02|2231.32|30
1643025630000|2022-01-24 12:00:30|2241.51|2232.81|2240.67|2231.97|2242.46|2233.76|2240.27|2231.57|39
1643025640000|2022-01-24 12:00:40|2241.84|2233.14|2241.02|2232.32|2241.84|2233.14|2240.22|2231.52|39
1643025650000|2022-01-24 12:00:50|2241.04|2232.34|2237.92|2229.22|2241.04|2232.34|2237.54|2228.84|39
1643025660000|2022-01-24 12:01:00|2237.69|2228.99|2233.69|2224.99|2238.38|2229.68|2233.69|2224.99|38
1643025670000|2022-01-24 12:01:10|2233.33|2224.63|2233.74|2225.04|2234.5|2225.8|2232.59|2223.89|38
1643025680000|2022-01-24 12:01:20|2233.64|2224.94|2234.48|2225.78|2234.99|2226.29|2233.37|2224.67|39
1643025690000|2022-01-24 12:01:30|2234.46|2225.76|2235.3|2226.6|2236.62|2227.92|2234.44|2225.74|38
1643025700000|2022-01-24 12:01:40|2235.21|2226.51|2234.55|2225.85|2235.99|2227.29|2234.3|2225.6|40
1643025710000|2022-01-24 12:01:50|2234.65|2225.95|2233.89|2225.19|2235.41|2226.71|2233.59|2224.89|39
1643025720000|2022-01-24 12:02:00|2233.84|2225.14|2234.2|2225.5|2235.8|2227.1|2233.65|2224.95|38
1643025730000|2022-01-24 12:02:10|2234.08|2225.38|2235.81|2227.11|2235.81|2227.11|2233.35|2224.65|40
1643025740000|2022-01-24 12:02:20|2235.99|2227.29|2239.14|2230.44|2239.34|2230.64|2235.99|2227.29|38
1643025750000|2022-01-24 12:02:30|2239.48|2230.78|2239.03|2230.33|2239.78|2231.08|2236.18|2227.48|40
1643025760000|2022-01-24 12:02:40|2238.79|2230.09|2239.62|2230.92|2240.11|2231.41|2238.37|2229.67|38
1643025770000|2022-01-24 12:02:50|2239.37|2230.67|2238.67|2229.97|2240.12|2231.42|2238.65|2229.95|40
1643025780000|2022-01-24 12:03:00|2238.69|2229.99|2238.24|2229.54|2238.9|2230.2|2237.77|2229.07|38
1643025790000|2022-01-24 12:03:10|2238.46|2229.76|2240.33|2231.63|2240.67|2231.97|2237.25|2228.55|39
1643025800000|2022-01-24 12:03:20|2240.73|2232.03|2242.2|2233.5|2242.49|2233.79|2240.55|2231.85|36
1643025810000|2022-01-24 12:03:30|2242.33|2233.63|2241.91|2233.21|2243.83|2235.13|2241.56|2232.86|38
1643025820000|2022-01-24 12:03:40|2241.98|2233.28|2241.63|2232.93|2242.13|2233.43|2241.19|2232.49|39
1643025830000|2022-01-24 12:03:50|2241.58|2232.88|2242.08|2233.38|2242.39|2233.69|2240.73|2232.03|36
1643025840000|2022-01-24 12:04:00|2242.33|2233.63|2241.61|2232.91|2243.23|2234.53|2241.52|2232.82|39
1643025850000|2022-01-24 12:04:10|2242.04|2233.34|2239.95|2231.25|2242.44|2233.74|2239.73|2231.03|39
1643025860000|2022-01-24 12:04:20|2239.94|2231.24|2238.49|2229.79|2239.94|2231.24|2237.5|2228.8|33
1643025870000|2022-01-24 12:04:30|2238.83|2230.13|2239.68|2230.98|2239.89|2231.19|2237.83|2229.13|37
1643025880000|2022-01-24 12:04:40|2239.65|2230.95|2242.93|2234.23|2243.04|2234.34|2239.38|2230.68|37
1643025890000|2022-01-24 12:04:50|2243.35|2234.65|2242.6|2233.9|2243.42|2234.72|2242.19|2233.49|38
1643025900000|2022-01-24 12:05:00|2242.61|2233.91|2241.33|2232.63|2243.28|2234.58|2240.6|2231.9|37
1643025910000|2022-01-24 12:05:10|2241.08|2232.38|2239.42|2230.72|2241.21|2232.51|2239.13|2230.43|38
1643025920000|2022-01-24 12:05:20|2239.34|2230.64|2239.65|2230.95|2240.26|2231.56|2239.03|2230.33|36
1643025930000|2022-01-24 12:05:30|2239.96|2231.26|2242.18|2233.48|2242.24|2233.54|2239.96|2231.26|36
1643025940000|2022-01-24 12:05:40|2242.61|2233.91|2242.24|2233.54|2243.3|2234.6|2242.15|2233.45|37
1643025950000|2022-01-24 12:05:50|2242.33|2233.63|2243|2234.3|2243.01|2234.31|2241.77|2233.07|37
1643025960000|2022-01-24 12:06:00|2243.04|2234.34|2244.13|2235.43|2244.35|2235.65|2242.8|2234.1|39
1643025970000|2022-01-24 12:06:10|2244.24|2235.54|2245.23|2236.53|2245.64|2236.94|2243.08|2234.38|37
1643025980000|2022-01-24 12:06:20|2245.11|2236.41|2244.98|2236.28|2245.53|2236.83|2244.27|2235.57|37
1643025990000|2022-01-24 12:06:30|2245.24|2236.54|2245.13|2236.43|2245.37|2236.67|2244.73|2236.03|37
1643026000000|2022-01-24 12:06:40|2245.12|2236.42|2249.4|2240.7|2250.14|2241.44|2245.12|2236.42|36
1643026010000|2022-01-24 12:06:50|2248.91|2240.21|2249.83|2241.13|2250.98|2242.28|2248.89|2240.19|38
1643026020000|2022-01-24 12:07:00|2249.8|2241.1|2248.23|2239.53|2249.8|2241.1|2248.08|2239.38|40
1643026030000|2022-01-24 12:07:10|2248.27|2239.57|2249.17|2240.47|2249.18|2240.48|2247.59|2238.89|33
1643026040000|2022-01-24 12:07:20|2249.3|2240.6|2249|2240.3|2249.3|2240.6|2248.33|2239.63|32
1643026050000|2022-01-24 12:07:30|2248.98|2240.28|2248.22|2239.52|2250.3|2241.6|2248.22|2239.52|38
1643026060000|2022-01-24 12:07:40|2248.17|2239.47|2248.6|2239.9|2248.6|2239.9|2247.86|2239.16|33
1643026070000|2022-01-24 12:07:50|2248.68|2239.98|2248.44|2239.74|2248.68|2239.98|2248.07|2239.37|37
1643026080000|2022-01-24 12:08:00|2248.47|2239.77|2248.41|2239.71|2248.47|2239.77|2247.54|2238.84|34
1643026090000|2022-01-24 12:08:10|2248.2|2239.5|2249.12|2240.42|2249.16|2240.46|2247.93|2239.23|32
1643026100000|2022-01-24 12:08:20|2249.01|2240.31|2248.09|2239.39|2249.01|2240.31|2248.09|2239.39|32
1643026110000|2022-01-24 12:08:30|2248.04|2239.34|2248.26|2239.56|2248.85|2240.15|2247.87|2239.17|30
1643026120000|2022-01-24 12:08:40|2248.42|2239.72|2246.37|2237.67|2248.94|2240.24|2245.51|2236.81|34
1643026130000|2022-01-24 12:08:50|2246.36|2237.66|2242.51|2233.81|2246.49|2237.79|2242.2|2233.5|37
1643026140000|2022-01-24 12:09:00|2242.37|2233.67|2242.02|2233.32|2242.37|2233.67|2240.78|2232.08|36
1643026150000|2022-01-24 12:09:10|2242.04|2233.34|2243.8|2235.1|2243.84|2235.14|2242.04|2233.34|38
1643026160000|2022-01-24 12:09:20|2243.91|2235.21|2244.21|2235.51|2245.08|2236.38|2243.91|2235.21|36
1643026170000|2022-01-24 12:09:30|2244.47|2235.77|2244.19|2235.49|2244.96|2236.26|2244.19|2235.49|40
1643026180000|2022-01-24 12:09:40|2244.33|2235.63|2245|2236.3|2245.12|2236.42|2244.12|2235.42|37
1643026190000|2022-01-24 12:09:50|2245.03|2236.33|2244.7|2236|2245.1|2236.4|2244.14|2235.44|37
1643026200000|2022-01-24 12:10:00|2244.69|2235.99|2247.24|2238.54|2247.24|2238.54|2244.69|2235.99|37
1643026210000|2022-01-24 12:10:10|2246.92|2238.22|2248.85|2240.15|2248.85|2240.15|2246.73|2238.03|35
1643026220000|2022-01-24 12:10:20|2248.76|2240.06|2249.28|2240.58|2249.33|2240.63|2248.03|2239.33|36
1643026230000|2022-01-24 12:10:30|2249.27|2240.57|2251.03|2242.33|2251.03|2242.33|2249.24|2240.54|38
1643026240000|2022-01-24 12:10:40|2250.92|2242.22|2251.14|2242.44|2251.79|2243.09|2250.34|2241.64|37
1643026250000|2022-01-24 12:10:50|2251.45|2242.75|2251.59|2242.89|2251.69|2242.99|2250.94|2242.24|32
1643026260000|2022-01-24 12:11:00|2251.38|2242.68|2250.57|2241.87|2251.38|2242.68|2250.34|2241.64|28
1643026270000|2022-01-24 12:11:10|2250.39|2241.69|2249.71|2241.01|2250.46|2241.76|2249.42|2240.72|31
1643026280000|2022-01-24 12:11:20|2249.84|2241.14|2250.45|2241.75|2250.52|2241.82|2249.66|2240.96|31
1643026290000|2022-01-24 12:11:30|2250.39|2241.69|2250.3|2241.6|2250.41|2241.71|2250.03|2241.33|28
1643026300000|2022-01-24 12:11:40|2250.26|2241.56|2249.46|2240.76|2250.48|2241.78|2248.79|2240.09|36
1643026310000|2022-01-24 12:11:50|2249.44|2240.74|2250.22|2241.52|2250.22|2241.52|2248.95|2240.25|31
1643026320000|2022-01-24 12:12:00|2250.25|2241.55|2250.25|2241.55|2250.36|2241.66|2250.12|2241.42|30
1643026330000|2022-01-24 12:12:10|2250.24|2241.54|2249.24|2240.54|2250.36|2241.66|2249.12|2240.42|32
1643026340000|2022-01-24 12:12:20|2249.17|2240.47|2249.6|2240.9|2249.62|2240.92|2248.92|2240.22|33
1643026350000|2022-01-24 12:12:30|2249.61|2240.91|2249.78|2241.08|2250.02|2241.32|2249.58|2240.88|31
1643026360000|2022-01-24 12:12:40|2250|2241.3|2249.56|2240.86|2250.03|2241.33|2249.28|2240.58|32
1643026370000|2022-01-24 12:12:50|2249.52|2240.82|2248.78|2240.08|2249.68|2240.98|2248.21|2239.51|34
1643026380000|2022-01-24 12:13:00|2248.62|2239.92|2246.57|2237.87|2248.69|2239.99|2246.57|2237.87|32
1643026390000|2022-01-24 12:13:10|2246.55|2237.85|2244.72|2236.02|2246.55|2237.85|2244.4|2235.7|33
1643026400000|2022-01-24 12:13:20|2244.68|2235.98|2243.35|2234.65|2244.91|2236.21|2243.24|2234.54|33
1643026410000|2022-01-24 12:13:30|2244.67|2235.97|2243.63|2234.93|2244.67|2235.97|2243.56|2234.86|29
1643026420000|2022-01-24 12:13:40|2243.52|2234.82|2243.75|2235.05|2245.05|2236.35|2242.81|2234.11|20
1643026430000|2022-01-24 12:13:50|2243.8|2235.1|2242.74|2234.04|2243.8|2235.1|2242.64|2233.94|27
1643026440000|2022-01-24 12:14:00|2242.79|2234.09|2242.06|2233.36|2242.93|2234.23|2242.02|2233.32|11
1643026450000|2022-01-24 12:14:10|2242.1|2233.4|2242.71|2234.01|2242.71|2234.01|2241.7|2233|36
1643026460000|2022-01-24 12:14:20|2242.88|2234.18|2242.91|2234.21|2243.06|2234.36|2242.07|2233.37|34
1643026470000|2022-01-24 12:14:30|2242.81|2234.11|2241.51|2232.81|2242.81|2234.11|2241.5|2232.8|37
1643026480000|2022-01-24 12:14:40|2241.52|2232.82|2240.93|2232.23|2241.78|2233.08|2240.93|2232.23|34
1643026490000|2022-01-24 12:14:50|2240.9|2232.2|2240.5|2231.8|2241.02|2232.32|2239.63|2230.93|36
1643026500000|2022-01-24 12:15:00|2239.51|2230.81|2239.6|2230.9|2240.24|2231.54|2237.79|2229.09|39
1643026510000|2022-01-24 12:15:10|2239.04|2230.34|2240.27|2231.57|2240.33|2231.63|2238.34|2229.64|36
1643026520000|2022-01-24 12:15:20|2240.45|2231.75|2240.16|2231.46|2240.53|2231.83|2239.55|2230.85|36
1643026530000|2022-01-24 12:15:30|2239.93|2231.23|2239.52|2230.82|2240.4|2231.7|2239.45|2230.75|39
1643026540000|2022-01-24 12:15:40|2239.53|2230.83|2237.15|2228.45|2239.56|2230.86|2237.08|2228.38|38
1643026550000|2022-01-24 12:15:50|2237.07|2228.37|2236.91|2228.21|2237.72|2229.02|2236.91|2228.21|38
1643026560000|2022-01-24 12:16:00|2236.9|2228.2|2234.21|2225.51|2237.04|2228.34|2234.08|2225.38|37
1643026570000|2022-01-24 12:16:10|2234.18|2225.48|2233.95|2225.25|2234.5|2225.8|2233.87|2225.17|34
1643026580000|2022-01-24 12:16:20|2234.08|2225.38|2233.76|2225.06|2234.19|2225.49|2233.6|2224.9|36
1643026590000|2022-01-24 12:16:30|2233.58|2224.88|2232.9|2224.2|2233.94|2225.24|2232.46|2223.76|36
1643026600000|2022-01-24 12:16:40|2232.84|2224.14|2232.5|2223.8|2232.9|2224.2|2231.76|2223.06|33
1643026610000|2022-01-24 12:16:50|2232.44|2223.74|2232.16|2223.46|2232.5|2223.8|2231.39|2222.69|31
1643026620000|2022-01-24 12:17:00|2232.15|2223.45|2232.02|2223.32|2233|2224.3|2231.44|2222.74|36
1643026630000|2022-01-24 12:17:10|2231.99|2223.29|2229.98|2221.28|2232.25|2223.55|2229.98|2221.28|36
1643026640000|2022-01-24 12:17:20|2229.93|2221.23|2229.39|2220.69|2230.41|2221.71|2226.3|2217.6|35
1643026650000|2022-01-24 12:17:30|2229.4|2220.7|2229.08|2220.38|2229.4|2220.7|2228.6|2219.9|38
1643026660000|2022-01-24 12:17:40|2229.04|2220.34|2228.19|2219.49|2229.16|2220.46|2228.19|2219.49|32
1643026670000|2022-01-24 12:17:50|2228.07|2219.37|2228.59|2219.89|2228.78|2220.08|2228.07|2219.37|35
1643026680000|2022-01-24 12:18:00|2228.56|2219.86|2228.92|2220.22|2229.06|2220.36|2227.65|2218.95|36
1643026690000|2022-01-24 12:18:10|2228.88|2220.18|2232.17|2223.47|2232.8|2224.1|2228.88|2220.18|39
1643026700000|2022-01-24 12:18:20|2232.18|2223.48|2231.82|2223.12|2232.51|2223.81|2231.68|2222.98|39
1643026710000|2022-01-24 12:18:30|2231.87|2223.17|2230.71|2222.01|2231.87|2223.17|2230.53|2221.83|39
1643026720000|2022-01-24 12:18:40|2230.73|2222.03|2230.57|2221.87|2231.58|2222.88|2230.48|2221.78|30
1643026730000|2022-01-24 12:18:50|2230.42|2221.72|2228.97|2220.27|2230.5|2221.8|2228.95|2220.25|35
1643026740000|2022-01-24 12:19:00|2228.96|2220.26|2227.27|2218.57|2229.29|2220.59|2227.21|2218.51|32
1643026750000|2022-01-24 12:19:10|2227.32|2218.62|2226.32|2217.62|2227.39|2218.69|2226.07|2217.37|33
1643026760000|2022-01-24 12:19:20|2226.26|2217.56|2226.68|2217.98|2227.07|2218.37|2226.23|2217.53|29
1643026770000|2022-01-24 12:19:30|2226.67|2217.97|2223.1|2214.4|2226.77|2218.07|2222.41|2213.71|34
1643026780000|2022-01-24 12:19:40|2222.96|2214.26|2225.63|2216.93|2225.91|2217.21|2222.96|2214.26|36
1643026790000|2022-01-24 12:19:50|2225.84|2217.14|2224.96|2216.26|2225.98|2217.28|2224.09|2215.39|35
1643026800000|2022-01-24 12:20:00|2224.98|2216.28|2223.3|2214.6|2225.63|2216.93|2222.95|2214.25|40
1643026810000|2022-01-24 12:20:10|2223.33|2214.63|2220.41|2211.71|2223.33|2214.63|2220.27|2211.57|38
1643026820000|2022-01-24 12:20:20|2219.78|2211.08|2219.71|2211.01|2219.85|2211.15|2218.02|2209.32|39
1643026830000|2022-01-24 12:20:30|2219.72|2211.02|2220.68|2211.98|2220.68|2211.98|2217.92|2209.22|37
1643026840000|2022-01-24 12:20:40|2220.91|2212.21|2219.11|2210.41|2220.91|2212.21|2218.24|2209.54|38
1643026850000|2022-01-24 12:20:50|2219.14|2210.44|2218.51|2209.81|2219.6|2210.9|2217.61|2208.91|35
1643026860000|2022-01-24 12:21:00|2218.57|2209.87|2217.79|2209.09|2219.46|2210.76|2217.74|2209.04|30
1643026870000|2022-01-24 12:21:10|2217.71|2209.01|2217.74|2209.04|2218.55|2209.85|2217.36|2208.66|31
1643026880000|2022-01-24 12:21:20|2217.7|2209|2220.04|2211.34|2220.04|2211.34|2217.18|2208.48|37
1643026890000|2022-01-24 12:21:30|2220.05|2211.35|2216.39|2207.69|2220.76|2212.06|2215.58|2206.88|39
1643026900000|2022-01-24 12:21:40|2216.05|2207.35|2214.17|2205.47|2216.85|2208.15|2214.05|2205.35|40
1643026910000|2022-01-24 12:21:50|2214.35|2205.65|2213.83|2205.13|2214.95|2206.25|2213.57|2204.87|38
1643026920000|2022-01-24 12:22:00|2213.84|2205.14|2214.16|2205.46|2215.03|2206.33|2213.13|2204.43|39
1643026930000|2022-01-24 12:22:10|2214.14|2205.44|2209.69|2200.99|2214.14|2205.44|2209.69|2200.99|40
1643026940000|2022-01-24 12:22:20|2209.94|2201.24|2213.48|2204.78|2213.49|2204.79|2209.69|2200.99|40
1643026950000|2022-01-24 12:22:30|2213.5|2204.8|2217.64|2208.94|2217.87|2209.17|2213.5|2204.8|37
1643026960000|2022-01-24 12:22:40|2218.23|2209.53|2216.28|2207.58|2219.13|2210.43|2216.28|2207.58|39
1643026970000|2022-01-24 12:22:50|2216.66|2207.96|2217.93|2209.23|2218.61|2209.91|2216.66|2207.96|38
1643026980000|2022-01-24 12:23:00|2217.73|2209.03|2220.62|2211.92|2220.62|2211.92|2217.37|2208.67|36
1643026990000|2022-01-24 12:23:10|2222.36|2213.66|2222.41|2213.71|2224.29|2215.59|2222.31|2213.61|38
1643027000000|2022-01-24 12:23:20|2222.36|2213.66|2221.08|2212.38|2223.28|2214.58|2221.08|2212.38|38
1643027010000|2022-01-24 12:23:30|2220.97|2212.27|2218.98|2210.28|2220.97|2212.27|2218.98|2210.28|37
1643027020000|2022-01-24 12:23:40|2218.93|2210.23|2217.03|2208.33|2218.93|2210.23|2216.79|2208.09|33
1643027030000|2022-01-24 12:23:50|2217.01|2208.31|2216.29|2207.59|2217.03|2208.33|2215.5|2206.8|39
1643027040000|2022-01-24 12:24:00|2216.22|2207.52|2214.19|2205.49|2216.32|2207.62|2214.13|2205.43|38
1643027050000|2022-01-24 12:24:10|2214.17|2205.47|2212.12|2203.42|2214.36|2205.66|2211.54|2202.84|34
1643027060000|2022-01-24 12:24:20|2211.6|2202.9|2215.56|2206.86|2216.57|2207.87|2211.6|2202.9|39
1643027070000|2022-01-24 12:24:30|2215.42|2206.72|2218.78|2210.08|2218.78|2210.08|2215.42|2206.72|38
1643027080000|2022-01-24 12:24:40|2218.87|2210.17|2219.31|2210.61|2219.93|2211.23|2218.22|2209.52|37
1643027090000|2022-01-24 12:24:50|2219.34|2210.64|2222.77|2214.07|2223.23|2214.53|2219.34|2210.64|34
1643027100000|2022-01-24 12:25:00|2222.94|2214.24|2222.9|2214.2|2223.14|2214.44|2221.1|2212.4|38
1643027110000|2022-01-24 12:25:10|2223.05|2214.35|2222.27|2213.57|2224.11|2215.41|2221.98|2213.28|37
1643027120000|2022-01-24 12:25:20|2222.15|2213.45|2220.38|2211.68|2222.53|2213.83|2219.98|2211.28|39
1643027130000|2022-01-24 12:25:30|2220.46|2211.76|2219.85|2211.15|2220.67|2211.97|2218.13|2209.43|36
1643027140000|2022-01-24 12:25:40|2219.75|2211.05|2218.11|2209.41|2220.69|2211.99|2218.11|2209.41|36
1643027150000|2022-01-24 12:25:50|2218.08|2209.38|2216.91|2208.21|2218.19|2209.49|2216.7|2208|37
1643027160000|2022-01-24 12:26:00|2216.96|2208.26|2218.77|2210.07|2218.94|2210.24|2216.3|2207.6|40
1643027170000|2022-01-24 12:26:10|2218.29|2209.59|2218.28|2209.58|2218.49|2209.79|2216.46|2207.76|38
1643027180000|2022-01-24 12:26:20|2218.39|2209.69|2217.6|2208.9|2218.87|2210.17|2216.61|2207.91|36
1643027190000|2022-01-24 12:26:30|2217.62|2208.92|2216.49|2207.79|2218.98|2210.28|2216.49|2207.79|36
1643027200000|2022-01-24 12:26:40|2216.51|2207.81|2216.87|2208.17|2217.87|2209.17|2216.51|2207.81|37
1643027210000|2022-01-24 12:26:50|2216.89|2208.19|2217.13|2208.43|2217.95|2209.25|2216.13|2207.43|34
1643027220000|2022-01-24 12:27:00|2216.99|2208.29|2215.89|2207.19|2218.49|2209.79|2215.89|2207.19|36
1643027230000|2022-01-24 12:27:10|2215.88|2207.18|2212.58|2203.88|2216.03|2207.33|2212.19|2203.49|40
1643027240000|2022-01-24 12:27:20|2212.54|2203.84|2212.83|2204.13|2213.65|2204.95|2211.01|2202.31|37
1643027250000|2022-01-24 12:27:30|2213.04|2204.34|2213.12|2204.42|2213.39|2204.69|2211.93|2203.23|39
1643027260000|2022-01-24 12:27:40|2213.13|2204.43|2212.01|2203.31|2213.34|2204.64|2211.76|2203.06|38
1643027270000|2022-01-24 12:27:50|2212.03|2203.33|2213.12|2204.42|2213.29|2204.59|2211.95|2203.25|35
1643027280000|2022-01-24 12:28:00|2213.11|2204.41|2215.98|2207.28|2216.14|2207.44|2213|2204.3|38
1643027290000|2022-01-24 12:28:10|2215.69|2206.99|2216.11|2207.41|2216.21|2207.51|2214.77|2206.07|40
1643027300000|2022-01-24 12:28:20|2216.14|2207.44|2217.76|2209.06|2218.04|2209.34|2215.65|2206.95|35
1643027310000|2022-01-24 12:28:30|2217.75|2209.05|2222.6|2213.9|2222.68|2213.98|2217.75|2209.05|35
1643027320000|2022-01-24 12:28:40|2222.24|2213.54|2224.23|2215.53|2224.25|2215.55|2221.37|2212.67|37
1643027330000|2022-01-24 12:28:50|2224.37|2215.67|2225.33|2216.63|2225.64|2216.94|2224.36|2215.66|37
1643027340000|2022-01-24 12:29:00|2225.13|2216.43|2223.44|2214.74|2225.44|2216.74|2223.21|2214.51|36
1643027350000|2022-01-24 12:29:10|2222.83|2214.13|2222.65|2213.95|2223.69|2214.99|2222.11|2213.41|39
1643027360000|2022-01-24 12:29:20|2222.45|2213.75|2222.02|2213.32|2223.15|2214.45|2221.65|2212.95|37
1643027370000|2022-01-24 12:29:30|2221.98|2213.28|2224.93|2216.23|2225.05|2216.35|2221.98|2213.28|36
1643027380000|2022-01-24 12:29:40|2225.11|2216.41|2226.71|2218.01|2227.72|2219.02|2224.4|2215.7|38
1643027390000|2022-01-24 12:29:50|2226.62|2217.92|2226.7|2218|2227.13|2218.43|2226.15|2217.45|35
1643027400000|2022-01-24 12:30:00|2226.49|2217.79|2225.36|2216.66|2226.73|2218.03|2224.78|2216.08|35
1643027410000|2022-01-24 12:30:10|2225.45|2216.75|2222.76|2214.06|2225.69|2216.99|2222.37|2213.67|33
1643027420000|2022-01-24 12:30:20|2222.96|2214.26|2222.6|2213.9|2223.11|2214.41|2222.25|2213.55|31
1643027430000|2022-01-24 12:30:30|2222.25|2213.55|2223.38|2214.68|2223.38|2214.68|2222.23|2213.53|31
1643027440000|2022-01-24 12:30:40|2223.33|2214.63|2222.16|2213.46|2223.69|2214.99|2221.75|2213.05|34
1643027450000|2022-01-24 12:30:50|2222.18|2213.48|2221.93|2213.23|2222.74|2214.04|2221.53|2212.83|27
1643027460000|2022-01-24 12:31:00|2221.83|2213.13|2218.2|2209.5|2221.83|2213.13|2217.83|2209.13|39
1643027470000|2022-01-24 12:31:10|2218.05|2209.35|2219.06|2210.36|2219.06|2210.36|2216.57|2207.87|39
1643027480000|2022-01-24 12:31:20|2219.05|2210.35|2225.27|2216.57|2225.79|2217.09|2219.05|2210.35|40
1643027490000|2022-01-24 12:31:30|2225.3|2216.6|2224.28|2215.58|2225.53|2216.83|2224.28|2215.58|37
1643027500000|2022-01-24 12:31:40|2224.15|2215.45|2228.1|2219.4|2228.1|2219.4|2223.75|2215.05|40
1643027510000|2022-01-24 12:31:50|2227.83|2219.13|2231.3|2222.6|2231.3|2222.6|2227.83|2219.13|36
1643027520000|2022-01-24 12:32:00|2231.35|2222.65|2230.16|2221.46|2232.56|2223.86|2228.99|2220.29|34
1643027530000|2022-01-24 12:32:10|2230.44|2221.74|2231.3|2222.6|2231.71|2223.01|2229.32|2220.62|34
1643027540000|2022-01-24 12:32:20|2231.63|2222.93|2231.5|2222.8|2231.97|2223.27|2230.86|2222.16|37
1643027550000|2022-01-24 12:32:30|2231.54|2222.84|2229.44|2220.74|2231.58|2222.88|2229.12|2220.42|39
1643027560000|2022-01-24 12:32:40|2228.99|2220.29|2228.61|2219.91|2230.75|2222.05|2228.05|2219.35|40
1643027570000|2022-01-24 12:32:50|2228.62|2219.92|2227.33|2218.63|2228.8|2220.1|2226.3|2217.6|33
1643027580000|2022-01-24 12:33:00|2227.27|2218.57|2224.02|2215.32|2227.27|2218.57|2223.37|2214.67|39
1643027590000|2022-01-24 12:33:10|2223.92|2215.22|2222.44|2213.74|2224.36|2215.66|2222.44|2213.74|37
1643027600000|2022-01-24 12:33:20|2222.35|2213.65|2221.38|2212.68|2222.44|2213.74|2220.82|2212.12|24
1643027610000|2022-01-24 12:33:30|2221.3|2212.6|2221.82|2213.12|2222.52|2213.82|2221.3|2212.6|25
1643027620000|2022-01-24 12:33:40|2221.97|2213.27|2220.51|2211.81|2221.97|2213.27|2220.46|2211.76|28
1643027630000|2022-01-24 12:33:50|2220.49|2211.79|2216.91|2208.21|2220.49|2211.79|2216.55|2207.85|39
1643027640000|2022-01-24 12:34:00|2216.81|2208.11|2215.55|2206.85|2217.23|2208.53|2215.07|2206.37|36
1643027650000|2022-01-24 12:34:10|2216.15|2207.45|2212.6|2203.9|2216.15|2207.45|2212.6|2203.9|37
1643027660000|2022-01-24 12:34:20|2213.3|2204.6|2209.82|2201.12|2213.3|2204.6|2209.82|2201.12|39
1643027670000|2022-01-24 12:34:30|2209.85|2201.15|2210.05|2201.35|2211.99|2203.29|2209.55|2200.85|38
1643027680000|2022-01-24 12:34:40|2209.87|2201.17|2211.86|2203.16|2212|2203.3|2209.67|2200.97|37
1643027690000|2022-01-24 12:34:50|2211.7|2203|2213.72|2205.02|2213.72|2205.02|2211.7|2203|38
1643027700000|2022-01-24 12:35:00|2213.45|2204.75|2212.53|2203.83|2214.76|2206.06|2211.58|2202.88|35
1643027710000|2022-01-24 12:35:10|2212.69|2203.99|2213.41|2204.71|2213.75|2205.05|2211.4|2202.7|37
1643027720000|2022-01-24 12:35:20|2213.64|2204.94|2211.16|2202.46|2214.29|2205.59|2211.16|2202.46|35
1643027730000|2022-01-24 12:35:30|2211.55|2202.85|2211.7|2203|2212.82|2204.12|2210.79|2202.09|40
1643027740000|2022-01-24 12:35:40|2212.6|2203.9|2212.5|2203.8|2213.67|2204.97|2211.47|2202.77|36
1643027750000|2022-01-24 12:35:50|2212.49|2203.79|2212.22|2203.52|2212.6|2203.9|2211.79|2203.09|36
1643027760000|2022-01-24 12:36:00|2212.39|2203.69|2210.36|2201.66|2212.84|2204.14|2210.36|2201.66|38
1643027770000|2022-01-24 12:36:10|2210.99|2202.29|2210.57|2201.87|2212.4|2203.7|2209.93|2201.23|39
1643027780000|2022-01-24 12:36:20|2211.02|2202.32|2213.56|2204.86|2213.82|2205.12|2211.02|2202.32|40
1643027790000|2022-01-24 12:36:30|2213.52|2204.82|2214.87|2206.17|2214.98|2206.28|2211.72|2203.02|37
1643027800000|2022-01-24 12:36:40|2214.94|2206.24|2216.83|2208.13|2216.85|2208.15|2214.94|2206.24|39
1643027810000|2022-01-24 12:36:50|2216.84|2208.14|2214.96|2206.26|2216.94|2208.24|2211.72|2203.02|39
1643027820000|2022-01-24 12:37:00|2214.98|2206.28|2215.54|2206.84|2216.25|2207.55|2213.21|2204.51|39
1643027830000|2022-01-24 12:37:10|2215.57|2206.87|2213.78|2205.08|2216.35|2207.65|2213.33|2204.63|38
1643027840000|2022-01-24 12:37:20|2213.28|2204.58|2212.99|2204.29|2214.12|2205.42|2212.71|2204.01|39
1643027850000|2022-01-24 12:37:30|2213.21|2204.51|2212.27|2203.57|2213.21|2204.51|2211.58|2202.88|35
1643027860000|2022-01-24 12:37:40|2212.28|2203.58|2211.39|2202.69|2213.69|2204.99|2211.39|2202.69|38
1643027870000|2022-01-24 12:37:50|2211.05|2202.35|2211.83|2203.13|2212.95|2204.25|2210.95|2202.25|39
1643027880000|2022-01-24 12:38:00|2211.73|2203.03|2214.79|2206.09|2214.9|2206.2|2211.1|2202.4|40
1643027890000|2022-01-24 12:38:10|2214.48|2205.78|2215.57|2206.87|2216.36|2207.66|2213.85|2205.15|38
1643027900000|2022-01-24 12:38:20|2215.7|2207|2215.37|2206.67|2216.21|2207.51|2214.33|2205.63|39
1643027910000|2022-01-24 12:38:30|2215.66|2206.96|2214.39|2205.69|2216.46|2207.76|2214.39|2205.69|34
1643027920000|2022-01-24 12:38:40|2214.4|2205.7|2214.15|2205.45|2215.35|2206.65|2213.99|2205.29|36
1643027930000|2022-01-24 12:38:50|2214.14|2205.44|2214.32|2205.62|2215.91|2207.21|2214.13|2205.43|35
1643027940000|2022-01-24 12:39:00|2214.27|2205.57|2214.25|2205.55|2214.44|2205.74|2213.53|2204.83|31
1643027950000|2022-01-24 12:39:10|2214.28|2205.58|2214.46|2205.76|2214.63|2205.93|2213.14|2204.44|36
1643027960000|2022-01-24 12:39:20|2214.49|2205.79|2215.56|2206.86|2215.56|2206.86|2214.02|2205.32|31
1643027970000|2022-01-24 12:39:30|2215.78|2207.08|2214.61|2205.91|2217.04|2208.34|2214.39|2205.69|36
1643027980000|2022-01-24 12:39:40|2214.23|2205.53|2213.28|2204.58|2214.23|2205.53|2212.53|2203.83|38
1643027990000|2022-01-24 12:39:50|2213.3|2204.6|2213.09|2204.39|2213.91|2205.21|2211.86|2203.16|37
1643028000000|2022-01-24 12:40:00|2212.8|2204.1|2210.82|2202.12|2212.99|2204.29|2210.82|2202.12|39
1643028010000|2022-01-24 12:40:10|2210.99|2202.29|2207.12|2198.42|2210.99|2202.29|2207.12|2198.42|35
1643028020000|2022-01-24 12:40:20|2206.72|2198.02|2200.35|2191.65|2206.72|2198.02|2200.25|2191.55|39
1643028030000|2022-01-24 12:40:30|2198.35|2189.65|2206.64|2197.94|2208.52|2199.82|2197.2|2188.5|37
1643028040000|2022-01-24 12:40:40|2206.63|2197.93|2201.95|2193.25|2206.63|2197.93|2201.79|2193.09|38
1643028050000|2022-01-24 12:40:50|2202.37|2193.67|2204.58|2195.88|2204.68|2195.98|2202.14|2193.44|36
1643028060000|2022-01-24 12:41:00|2205.25|2196.55|2202.76|2194.06|2205.58|2196.88|2202.34|2193.64|35
1643028070000|2022-01-24 12:41:10|2202.66|2193.96|2199.25|2190.55|2202.96|2194.26|2198.93|2190.23|40
1643028080000|2022-01-24 12:41:20|2199.67|2190.97|2199.53|2190.83|2200.87|2192.17|2198.87|2190.17|38
1643028090000|2022-01-24 12:41:30|2199.73|2191.03|2197.68|2188.98|2199.73|2191.03|2196.95|2188.25|38
1643028100000|2022-01-24 12:41:40|2197.73|2189.03|2199.55|2190.85|2199.57|2190.87|2197.47|2188.77|38
1643028110000|2022-01-24 12:41:50|2199.61|2190.91|2200.11|2191.41|2201.51|2192.81|2199.53|2190.83|37
1643028120000|2022-01-24 12:42:00|2200.13|2191.43|2197.43|2188.73|2200.27|2191.57|2196.61|2187.91|40
1643028130000|2022-01-24 12:42:10|2197.37|2188.67|2196.33|2187.63|2197.61|2188.91|2196.11|2187.41|39
1643028140000|2022-01-24 12:42:20|2196.31|2187.61|2191.71|2183.01|2196.31|2187.61|2189.62|2180.92|40
1643028150000|2022-01-24 12:42:30|2191.79|2183.09|2192.77|2184.07|2194.62|2185.92|2191.79|2183.09|38
1643028160000|2022-01-24 12:42:40|2192.26|2183.56|2189.18|2180.48|2192.36|2183.66|2189.18|2180.48|38
1643028170000|2022-01-24 12:42:50|2189.14|2180.44|2188.75|2180.05|2189.81|2181.11|2188.31|2179.61|37
1643028180000|2022-01-24 12:43:00|2188.67|2179.97|2185.95|2177.25|2188.67|2179.97|2184.81|2176.11|37
1643028190000|2022-01-24 12:43:10|2185.58|2176.88|2184.28|2175.58|2186.06|2177.36|2183.83|2175.13|36
1643028200000|2022-01-24 12:43:20|2184.43|2175.73|2187.72|2179.02|2187.72|2179.02|2184.32|2175.62|38
1643028210000|2022-01-24 12:43:30|2188.01|2179.31|2188.38|2179.68|2191.4|2182.7|2188.01|2179.31|37
1643028220000|2022-01-24 12:43:40|2188.16|2179.46|2192.83|2184.13|2193.17|2184.47|2188.13|2179.43|35
1643028230000|2022-01-24 12:43:50|2192.8|2184.1|2193.96|2185.26|2194.53|2185.83|2191.9|2183.2|35
1643028240000|2022-01-24 12:44:00|2193.85|2185.15|2192.73|2184.03|2193.85|2185.15|2189.23|2180.53|39
1643028250000|2022-01-24 12:44:10|2193.1|2184.4|2192.62|2183.92|2193.1|2184.4|2189.86|2181.16|37
1643028260000|2022-01-24 12:44:20|2192.61|2183.91|2192.25|2183.55|2193.68|2184.98|2192.25|2183.55|40
1643028270000|2022-01-24 12:44:30|2192.21|2183.51|2192.83|2184.13|2192.83|2184.13|2189.84|2181.14|38
1643028280000|2022-01-24 12:44:40|2192.82|2184.12|2190.53|2181.83|2193.78|2185.08|2190.29|2181.59|39
1643028290000|2022-01-24 12:44:50|2190.4|2181.7|2191.52|2182.82|2191.64|2182.94|2189.37|2180.67|38
1643028300000|2022-01-24 12:45:00|2191.26|2182.56|2193.73|2185.03|2193.73|2185.03|2191.26|2182.56|37
1643028310000|2022-01-24 12:45:10|2194.2|2185.5|2202.09|2193.39|2202.09|2193.39|2194.09|2185.39|39
1643028320000|2022-01-24 12:45:20|2202.29|2193.59|2200.03|2191.33|2204.2|2195.5|2199.86|2191.16|39
1643028330000|2022-01-24 12:45:30|2200.38|2191.68|2201.56|2192.86|2201.85|2193.15|2199.49|2190.79|39
1643028340000|2022-01-24 12:45:40|2201.45|2192.75|2198.95|2190.25|2201.92|2193.22|2197.66|2188.96|39
1643028350000|2022-01-24 12:45:50|2199|2190.3|2195.46|2186.76|2199|2190.3|2195.26|2186.56|38
1643028360000|2022-01-24 12:46:00|2195.79|2187.09|2194.2|2185.5|2196.4|2187.7|2193.99|2185.29|37
1643028370000|2022-01-24 12:46:10|2194.13|2185.43|2195.02|2186.32|2196.75|2188.05|2194.02|2185.32|35
1643028380000|2022-01-24 12:46:20|2194.98|2186.28|2198.45|2189.75|2198.45|2189.75|2194.98|2186.28|37
1643028390000|2022-01-24 12:46:30|2198.46|2189.76|2197.07|2188.37|2199.55|2190.85|2196.96|2188.26|35
1643028400000|2022-01-24 12:46:40|2196.62|2187.92|2191.37|2182.67|2196.62|2187.92|2191.37|2182.67|35
1643028410000|2022-01-24 12:46:50|2191.42|2182.72|2192.3|2183.6|2193.65|2184.95|2190.52|2181.82|36
1643028420000|2022-01-24 12:47:00|2191.41|2182.71|2189.38|2180.68|2191.96|2183.26|2189.2|2180.5|35
1643028430000|2022-01-24 12:47:10|2189.63|2180.93|2187.03|2178.33|2192.2|2183.5|2186.74|2178.04|38
1643028440000|2022-01-24 12:47:20|2187.38|2178.68|2185.74|2177.04|2187.6|2178.9|2183.1|2174.4|37
1643028450000|2022-01-24 12:47:30|2185.76|2177.06|2185.03|2176.33|2186.48|2177.78|2184.78|2176.08|36
1643028460000|2022-01-24 12:47:40|2184.79|2176.09|2180.31|2171.61|2184.79|2176.09|2178.04|2169.34|38
1643028470000|2022-01-24 12:47:50|2180.88|2172.18|2181.53|2172.83|2184.02|2175.32|2180.88|2172.18|39
1643028480000|2022-01-24 12:48:00|2181.55|2172.85|2180.77|2172.07|2181.95|2173.25|2179.92|2171.22|40
1643028490000|2022-01-24 12:48:10|2180.99|2172.29|2185.88|2177.18|2187.2|2178.5|2179.75|2171.05|40
1643028500000|2022-01-24 12:48:20|2185.87|2177.17|2187.03|2178.33|2188.13|2179.43|2185.87|2177.17|39
1643028510000|2022-01-24 12:48:30|2187.04|2178.34|2187.29|2178.59|2189.25|2180.55|2187.04|2178.34|40
1643028520000|2022-01-24 12:48:40|2187.43|2178.73|2186.94|2178.24|2187.51|2178.81|2186.01|2177.31|39
1643028530000|2022-01-24 12:48:50|2186.78|2178.08|2188.61|2179.91|2188.61|2179.91|2186.12|2177.42|38
1643028540000|2022-01-24 12:49:00|2188.6|2179.9|2187.28|2178.58|2189.52|2180.82|2187.28|2178.58|35
1643028550000|2022-01-24 12:49:10|2187.32|2178.62|2187.26|2178.56|2187.5|2178.8|2184.44|2175.74|37
1643028560000|2022-01-24 12:49:20|2187.29|2178.59|2187.71|2179.01|2187.89|2179.19|2186.22|2177.52|38
1643028570000|2022-01-24 12:49:30|2187.69|2178.99|2184.21|2175.51|2187.84|2179.14|2184.21|2175.51|35
1643028580000|2022-01-24 12:49:40|2185.5|2176.8|2184.5|2175.8|2185.9|2177.2|2184.26|2175.56|34
1643028590000|2022-01-24 12:49:50|2184.3|2175.6|2185.48|2176.78|2185.48|2176.78|2183.94|2175.24|38
1643028600000|2022-01-24 12:50:00|2185.25|2176.55|2183.8|2175.1|2186.24|2177.54|2183.21|2174.51|40
1643028610000|2022-01-24 12:50:10|2183.83|2175.13|2182.93|2174.23|2185.13|2176.43|2182.19|2173.49|38
1643028620000|2022-01-24 12:50:20|2183.25|2174.55|2186.94|2178.24|2186.97|2178.27|2183.25|2174.55|38
1643028630000|2022-01-24 12:50:30|2187.04|2178.34|2191.32|2182.62|2191.32|2182.62|2187.03|2178.33|38
1643028640000|2022-01-24 12:50:40|2191.06|2182.36|2196.82|2188.12|2197.48|2188.78|2191.06|2182.36|40
1643028650000|2022-01-24 12:50:50|2197.5|2188.8|2196.99|2188.29|2197.5|2188.8|2194.27|2185.57|39
1643028660000|2022-01-24 12:51:00|2196.8|2188.1|2194.34|2185.64|2196.93|2188.23|2194.12|2185.42|39
1643028670000|2022-01-24 12:51:10|2194.37|2185.67|2193.93|2185.23|2194.46|2185.76|2191.65|2182.95|37
1643028680000|2022-01-24 12:51:20|2193.82|2185.12|2199.65|2190.95|2199.95|2191.25|2193.82|2185.12|39
1643028690000|2022-01-24 12:51:30|2199.63|2190.93|2203.31|2194.61|2203.7|2195|2199.31|2190.61|40
1643028700000|2022-01-24 12:51:40|2203.41|2194.71|2206.2|2197.5|2207.9|2199.2|2203.41|2194.71|39
1643028710000|2022-01-24 12:51:50|2205.43|2196.73|2202.8|2194.1|2205.43|2196.73|2202.8|2194.1|39
1643028720000|2022-01-24 12:52:00|2202.55|2193.85|2200.64|2191.94|2202.76|2194.06|2200.45|2191.75|37
1643028730000|2022-01-24 12:52:10|2200.61|2191.91|2200.16|2191.46|2201.54|2192.84|2198.2|2189.5|39
1643028740000|2022-01-24 12:52:20|2200.2|2191.5|2199.02|2190.32|2200.2|2191.5|2197.71|2189.01|36
1643028750000|2022-01-24 12:52:30|2198.97|2190.27|2201.63|2192.93|2201.96|2193.26|2198.97|2190.27|37
1643028760000|2022-01-24 12:52:40|2200.76|2192.06|2200.8|2192.1|2201.53|2192.83|2200|2191.3|37
1643028770000|2022-01-24 12:52:50|2201.43|2192.73|2198.28|2189.58|2201.43|2192.73|2197.12|2188.42|37
1643028780000|2022-01-24 12:53:00|2197.95|2189.25|2195.08|2186.38|2199.02|2190.32|2195.08|2186.38|35
1643028790000|2022-01-24 12:53:10|2195.43|2186.73|2196.63|2187.93|2198.35|2189.65|2195.34|2186.64|32
1643028800000|2022-01-24 12:53:20|2196.6|2187.9|2198.93|2190.23|2200.09|2191.39|2196.48|2187.78|40
1643028810000|2022-01-24 12:53:30|2198.89|2190.19|2198.67|2189.97|2199.84|2191.14|2197.94|2189.24|37
1643028820000|2022-01-24 12:53:40|2198.66|2189.96|2199.12|2190.42|2199.9|2191.2|2197.99|2189.29|37
1643028830000|2022-01-24 12:53:50|2199.24|2190.54|2197.13|2188.43|2199.33|2190.63|2197.13|2188.43|39
1643028840000|2022-01-24 12:54:00|2196.98|2188.28|2199|2190.3|2199|2190.3|2196.19|2187.49|38
1643028850000|2022-01-24 12:54:10|2199.09|2190.39|2200.51|2191.81|2201.18|2192.48|2198.45|2189.75|39
1643028860000|2022-01-24 12:54:20|2200.62|2191.92|2204|2195.3|2204.07|2195.37|2200.62|2191.92|38
1643028870000|2022-01-24 12:54:30|2204.33|2195.63|2206.16|2197.46|2206.74|2198.04|2203.65|2194.95|40
1643028880000|2022-01-24 12:54:40|2206.74|2198.04|2213.05|2204.35|2213.05|2204.35|2206.74|2198.04|39
1643028890000|2022-01-24 12:54:50|2213.15|2204.45|2211.74|2203.04|2213.67|2204.97|2211.74|2203.04|38
1643028900000|2022-01-24 12:55:00|2212.11|2203.41|2212.78|2204.08|2212.97|2204.27|2211.41|2202.71|36
1643028910000|2022-01-24 12:55:10|2212.9|2204.2|2217.33|2208.63|2217.92|2209.22|2212.82|2204.12|38
1643028920000|2022-01-24 12:55:20|2217.92|2209.22|2225.1|2216.4|2225.1|2216.4|2217.92|2209.22|38
1643028930000|2022-01-24 12:55:30|2225.02|2216.32|2222.23|2213.53|2225.32|2216.62|2222.14|2213.44|36
1643028940000|2022-01-24 12:55:40|2222.68|2213.98|2224.48|2215.78|2225.41|2216.71|2221.61|2212.91|38
1643028950000|2022-01-24 12:55:50|2224.42|2215.72|2222.7|2214|2224.42|2215.72|2222.7|2214|39
1643028960000|2022-01-24 12:56:00|2222.67|2213.97|2224.08|2215.38|2224.58|2215.88|2220.16|2211.46|36
1643028970000|2022-01-24 12:56:10|2224.07|2215.37|2226.2|2217.5|2226.2|2217.5|2222.52|2213.82|37
1643028980000|2022-01-24 12:56:20|2226.02|2217.32|2225.3|2216.6|2227.11|2218.41|2224.58|2215.88|39
1643028990000|2022-01-24 12:56:30|2225.1|2216.4|2224.77|2216.07|2225.1|2216.4|2222.54|2213.84|37
1643029000000|2022-01-24 12:56:40|2225.01|2216.31|2223.48|2214.78|2226.13|2217.43|2223.48|2214.78|37
1643029010000|2022-01-24 12:56:50|2223.27|2214.57|2222.86|2214.16|2224.52|2215.82|2222.62|2213.92|33
1643029020000|2022-01-24 12:57:00|2222.82|2214.12|2220.55|2211.85|2223.38|2214.68|2220.55|2211.85|40
1643029030000|2022-01-24 12:57:10|2219.91|2211.21|2217.16|2208.46|2220.13|2211.43|2217.16|2208.46|32
1643029040000|2022-01-24 12:57:20|2217.42|2208.72|2216.91|2208.21|2219.11|2210.41|2216.74|2208.04|39
1643029050000|2022-01-24 12:57:30|2216.96|2208.26|2216.01|2207.31|2217.55|2208.85|2214.73|2206.03|39
1643029060000|2022-01-24 12:57:40|2216.41|2207.71|2214.8|2206.1|2217.24|2208.54|2213.51|2204.81|39
1643029070000|2022-01-24 12:57:50|2214.89|2206.19|2213.54|2204.84|2214.89|2206.19|2210.5|2201.8|40
1643029080000|2022-01-24 12:58:00|2213.43|2204.73|2213.58|2204.88|2214.76|2206.06|2212.36|2203.66|38
1643029090000|2022-01-24 12:58:10|2213.65|2204.95|2214.5|2205.8|2214.75|2206.05|2212.11|2203.41|36
1643029100000|2022-01-24 12:58:20|2214.36|2205.66|2211.59|2202.89|2214.97|2206.27|2211.59|2202.89|36
1643029110000|2022-01-24 12:58:30|2211.7|2203|2211.53|2202.83|2211.76|2203.06|2210.31|2201.61|37
1643029120000|2022-01-24 12:58:40|2211.24|2202.54|2205.95|2197.25|2211.24|2202.54|2205.95|2197.25|37
1643029130000|2022-01-24 12:58:50|2206.27|2197.57|2206.5|2197.8|2206.55|2197.85|2205.58|2196.88|32
1643029140000|2022-01-24 12:59:00|2206.45|2197.75|2204.63|2195.93|2207.2|2198.5|2204.37|2195.67|37
1643029150000|2022-01-24 12:59:10|2204.53|2195.83|2199.17|2190.47|2205.28|2196.58|2198.73|2190.03|40
1643029160000|2022-01-24 12:59:20|2199.01|2190.31|2199.53|2190.83|2202.22|2193.52|2198.22|2189.52|37
1643029170000|2022-01-24 12:59:30|2199.49|2190.79|2195.28|2186.58|2199.71|2191.01|2195.28|2186.58|38
1643029180000|2022-01-24 12:59:40|2195.27|2186.57|2188.55|2179.85|2195.43|2186.73|2187.91|2179.21|34
1643029190000|2022-01-24 12:59:50|2188.25|2179.55|2194.86|2186.16|2194.86|2186.16|2187.27|2178.57|38
1643029200000|2022-01-24 13:00:00|2195.22|2186.52|2196.05|2187.35|2199.43|2190.73|2195.22|2186.52|40
1643029210000|2022-01-24 13:00:10|2196|2187.3|2188.3|2179.6|2196.21|2187.51|2188.04|2179.34|36
1643029220000|2022-01-24 13:00:20|2187.9|2179.2|2184.05|2175.35|2187.9|2179.2|2179.93|2171.23|40
1643029230000|2022-01-24 13:00:30|2184.04|2175.34|2183.9|2175.2|2187.16|2178.46|2183.65|2174.95|40
1643029240000|2022-01-24 13:00:40|2184.11|2175.41|2190.19|2181.49|2190.19|2181.49|2184.11|2175.41|36
1643029250000|2022-01-24 13:00:50|2190.67|2181.97|2201.84|2193.14|2203.38|2194.68|2190.67|2181.97|39
1643029260000|2022-01-24 13:01:00|2201.9|2193.2|2210.35|2201.65|2211.31|2202.61|2201.9|2193.2|38
1643029270000|2022-01-24 13:01:10|2210.33|2201.63|2218.88|2210.18|2218.88|2210.18|2210.19|2201.49|30
1643029280000|2022-01-24 13:01:20|2218.77|2210.07|2216.31|2207.61|2220.3|2211.6|2215.44|2206.74|29
1643029290000|2022-01-24 13:01:30|2216.39|2207.69|2220.51|2211.81|2220.56|2211.86|2214.42|2205.72|34
1643029300000|2022-01-24 13:01:40|2220.52|2211.82|2202.83|2194.13|2225.2|2216.5|2202.83|2194.13|34
1643029310000|2022-01-24 13:01:50|2202.78|2194.08|2205.65|2196.95|2210.51|2201.81|2202.44|2193.74|38
1643029320000|2022-01-24 13:02:00|2205.5|2196.8|2207.31|2198.61|2207.59|2198.89|2200.48|2191.78|40
1643029330000|2022-01-24 13:02:10|2207.55|2198.85|2214.01|2205.31|2216.45|2207.75|2207.55|2198.85|39
1643029340000|2022-01-24 13:02:20|2214.17|2205.47|2211.11|2202.41|2214.17|2205.47|2205.83|2197.13|40
1643029350000|2022-01-24 13:02:30|2211.29|2202.59|2207.33|2198.63|2212.98|2204.28|2207.3|2198.6|38
1643029360000|2022-01-24 13:02:40|2207.66|2198.96|2202.13|2193.43|2208.66|2199.96|2202.09|2193.39|40
1643029370000|2022-01-24 13:02:50|2202.63|2193.93|2212.37|2203.67|2212.39|2203.69|2202.63|2193.93|39
1643029380000|2022-01-24 13:03:00|2212.74|2204.04|2210.15|2201.45|2214.98|2206.28|2210.09|2201.39|40
1643029390000|2022-01-24 13:03:10|2209.54|2200.84|2209.2|2200.5|2210.72|2202.02|2207.62|2198.92|38
1643029400000|2022-01-24 13:03:20|2209.53|2200.83|2205.31|2196.61|2209.72|2201.02|2205.17|2196.47|40
1643029410000|2022-01-24 13:03:30|2204.91|2196.21|2193.77|2185.07|2205.16|2196.46|2182.84|2174.14|40
1643029420000|2022-01-24 13:03:40|2193.3|2184.6|2188.89|2180.19|2195.15|2186.45|2186.03|2177.33|40
1643029430000|2022-01-24 13:03:50|2188.66|2179.96|2188.4|2179.7|2193.28|2184.58|2187.34|2178.64|39
1643029440000|2022-01-24 13:04:00|2188.53|2179.83|2193.55|2184.85|2194.55|2185.85|2188.53|2179.83|40
1643029450000|2022-01-24 13:04:10|2193.65|2184.95|2193.68|2184.98|2193.78|2185.08|2188.43|2179.73|39
1643029460000|2022-01-24 13:04:20|2194.1|2185.4|2188.44|2179.74|2194.72|2186.02|2188.44|2179.74|39
1643029470000|2022-01-24 13:04:30|2188.34|2179.64|2194.65|2185.95|2195.82|2187.12|2188.34|2179.64|40
1643029480000|2022-01-24 13:04:40|2194.71|2186.01|2191.88|2183.18|2196.89|2188.19|2191.88|2183.18|37
1643029490000|2022-01-24 13:04:50|2191.94|2183.24|2182.75|2174.05|2192.1|2183.4|2182.75|2174.05|39
1643029500000|2022-01-24 13:05:00|2182.76|2174.06|2192.07|2183.37|2192.51|2183.81|2182.51|2173.81|40
1643029510000|2022-01-24 13:05:10|2191.06|2182.36|2187.41|2178.71|2191.47|2182.77|2186.65|2177.95|39
1643029520000|2022-01-24 13:05:20|2187.48|2178.78|2187.87|2179.17|2187.87|2179.17|2184.33|2175.63|40
1643029530000|2022-01-24 13:05:30|2187.95|2179.25|2190.15|2181.45|2191.03|2182.33|2187.67|2178.97|40
1643029540000|2022-01-24 13:05:40|2189.79|2181.09|2186.89|2178.19|2191.04|2182.34|2186.46|2177.76|36
1643029550000|2022-01-24 13:05:50|2186.88|2178.18|2189.37|2180.67|2189.37|2180.67|2185.9|2177.2|37
1643029560000|2022-01-24 13:06:00|2189.5|2180.8|2193.31|2184.61|2193.7|2185|2188.84|2180.14|35
1643029570000|2022-01-24 13:06:10|2192.62|2183.92|2188.12|2179.42|2192.62|2183.92|2186.88|2178.18|38
1643029580000|2022-01-24 13:06:20|2188.09|2179.39|2190.42|2181.72|2190.74|2182.04|2187.23|2178.53|39
1643029590000|2022-01-24 13:06:30|2190.4|2181.7|2189.53|2180.83|2191.41|2182.71|2188.55|2179.85|40
1643029600000|2022-01-24 13:06:40|2189.45|2180.75|2187.58|2178.88|2190.88|2182.18|2186.99|2178.29|39
1643029610000|2022-01-24 13:06:50|2187.63|2178.93|2189.16|2180.46|2192.5|2183.8|2187.63|2178.93|38
1643029620000|2022-01-24 13:07:00|2189.7|2181|2187.8|2179.1|2189.7|2181|2187.09|2178.39|39
1643029630000|2022-01-24 13:07:10|2188.54|2179.84|2188.5|2179.8|2191.7|2183|2188.32|2179.62|39
1643029640000|2022-01-24 13:07:20|2188.4|2179.7|2192.39|2183.69|2192.39|2183.69|2187.8|2179.1|36
1643029650000|2022-01-24 13:07:30|2192.41|2183.71|2195.3|2186.6|2195.55|2186.85|2191.41|2182.71|38
1643029660000|2022-01-24 13:07:40|2195.28|2186.58|2192.72|2184.02|2196.13|2187.43|2192.7|2184|38
1643029670000|2022-01-24 13:07:50|2192.26|2183.56|2191.9|2183.2|2193.73|2185.03|2191.15|2182.45|39
1643029680000|2022-01-24 13:08:00|2191.85|2183.15|2191.09|2182.39|2193.52|2184.82|2191.09|2182.39|40
1643029690000|2022-01-24 13:08:10|2191.1|2182.4|2191.65|2182.95|2192.68|2183.98|2190.78|2182.08|37
1643029700000|2022-01-24 13:08:20|2191.4|2182.7|2193.05|2184.35|2193.28|2184.58|2191.17|2182.47|39
1643029710000|2022-01-24 13:08:30|2193.13|2184.43|2192.63|2183.93|2193.94|2185.24|2190.53|2181.83|39
1643029720000|2022-01-24 13:08:40|2192.72|2184.02|2194.04|2185.34|2194.08|2185.38|2191.93|2183.23|36
1643029730000|2022-01-24 13:08:50|2193.97|2185.27|2195.88|2187.18|2196.75|2188.05|2193.07|2184.37|38
1643029740000|2022-01-24 13:09:00|2195.78|2187.08|2204.9|2196.2|2206.2|2197.5|2195.78|2187.08|37
1643029750000|2022-01-24 13:09:10|2205.16|2196.46|2225.18|2216.48|2225.36|2216.66|2205.04|2196.34|40
1643029760000|2022-01-24 13:09:20|2225.22|2216.52|2220.08|2211.38|2228.38|2219.68|2220.08|2211.38|40
1643029770000|2022-01-24 13:09:30|2220.54|2211.84|2226.95|2218.25|2226.95|2218.25|2219.8|2211.1|40
1643029780000|2022-01-24 13:09:40|2226.9|2218.2|2226.14|2217.44|2229.31|2220.61|2224.96|2216.26|39
1643029790000|2022-01-24 13:09:50|2225.93|2217.23|2221.84|2213.14|2225.93|2217.23|2221.84|2213.14|40
1643029800000|2022-01-24 13:10:00|2222.32|2213.62|2226.29|2217.59|2226.29|2217.59|2220.84|2212.14|40
1643029810000|2022-01-24 13:10:10|2226.33|2217.63|2230.11|2221.41|2232.76|2224.06|2226.33|2217.63|39
1643029820000|2022-01-24 13:10:20|2229.62|2220.92|2230.25|2221.55|2232.54|2223.84|2228.02|2219.32|40
1643029830000|2022-01-24 13:10:30|2230.35|2221.65|2231.63|2222.93|2232.44|2223.74|2227.05|2218.35|40
1643029840000|2022-01-24 13:10:40|2231.78|2223.08|2230.26|2221.56|2234.16|2225.46|2229.87|2221.17|40
1643029850000|2022-01-24 13:10:50|2230.28|2221.58|2231.8|2223.1|2233.22|2224.52|2230.28|2221.58|38
1643029860000|2022-01-24 13:11:00|2231.75|2223.05|2233.65|2224.95|2233.83|2225.13|2230.86|2222.16|39
1643029870000|2022-01-24 13:11:10|2233.31|2224.61|2228.44|2219.74|2233.83|2225.13|2228.44|2219.74|39
1643029880000|2022-01-24 13:11:20|2229.04|2220.34|2233.11|2224.41|2235.08|2226.38|2227.47|2218.77|38
1643029890000|2022-01-24 13:11:30|2233.75|2225.05|2225.78|2217.08|2233.75|2225.05|2225.78|2217.08|39
1643029900000|2022-01-24 13:11:40|2226.01|2217.31|2220.57|2211.87|2226.34|2217.64|2220.05|2211.35|40
1643029910000|2022-01-24 13:11:50|2220.43|2211.73|2216.66|2207.96|2220.43|2211.73|2216.66|2207.96|39
1643029920000|2022-01-24 13:12:00|2216.69|2207.99|2219.99|2211.29|2222.08|2213.38|2216.66|2207.96|37
1643029930000|2022-01-24 13:12:10|2219.88|2211.18|2220.78|2212.08|2220.78|2212.08|2216.4|2207.7|39
1643029940000|2022-01-24 13:12:20|2221.12|2212.42|2219.94|2211.24|2221.69|2212.99|2219.19|2210.49|37
1643029950000|2022-01-24 13:12:30|2219.78|2211.08|2220.08|2211.38|2220.63|2211.93|2218.85|2210.15|39
1643029960000|2022-01-24 13:12:40|2220.32|2211.62|2223.37|2214.67|2223.55|2214.85|2219.84|2211.14|39
1643029970000|2022-01-24 13:12:50|2223.24|2214.54|2217.82|2209.12|2223.24|2214.54|2217.82|2209.12|38
1643029980000|2022-01-24 13:13:00|2218.05|2209.35|2219.96|2211.26|2221.83|2213.13|2218.05|2209.35|38
1643029990000|2022-01-24 13:13:10|2220.18|2211.48|2221.77|2213.07|2222.08|2213.38|2219.57|2210.87|31
1643030000000|2022-01-24 13:13:20|2221.92|2213.22|2220.96|2212.26|2224.08|2215.38|2220.38|2211.68|39
1643030010000|2022-01-24 13:13:30|2220.38|2211.68|2219.99|2211.29|2221.34|2212.64|2217.81|2209.11|39
1643030020000|2022-01-24 13:13:40|2220.51|2211.81|2220.66|2211.96|2222.68|2213.98|2218.89|2210.19|39
1643030030000|2022-01-24 13:13:50|2221.1|2212.4|2218.7|2210|2221.46|2212.76|2218.07|2209.37|40
1643030040000|2022-01-24 13:14:00|2219.43|2210.73|2218.18|2209.48|2219.74|2211.04|2216.51|2207.81|38
1643030050000|2022-01-24 13:14:10|2218.13|2209.43|2219.88|2211.18|2219.88|2211.18|2215.89|2207.19|39
1643030060000|2022-01-24 13:14:20|2220.32|2211.62|2222.71|2214.01|2223.38|2214.68|2218.68|2209.98|40
1643030070000|2022-01-24 13:14:30|2222.63|2213.93|2225.53|2216.83|2225.53|2216.83|2222.63|2213.93|40
1643030080000|2022-01-24 13:14:40|2225.26|2216.56|2218.68|2209.98|2227.28|2218.58|2217.74|2209.04|40
1643030090000|2022-01-24 13:14:50|2219.33|2210.63|2214.87|2206.17|2219.96|2211.26|2214.87|2206.17|40
1643030100000|2022-01-24 13:15:00|2215.32|2206.62|2214.95|2206.25|2216.78|2208.08|2211.83|2203.13|39
1643030110000|2022-01-24 13:15:10|2215.68|2206.98|2224.94|2216.24|2225.05|2216.35|2212.28|2203.58|38
1643030120000|2022-01-24 13:15:20|2224.77|2216.07|2223.84|2215.14|2226.69|2217.99|2223|2214.3|39
1643030130000|2022-01-24 13:15:30|2224.42|2215.72|2223.48|2214.78|2227.07|2218.37|2222.69|2213.99|40
1643030140000|2022-01-24 13:15:40|2223.46|2214.76|2223.12|2214.42|2224.88|2216.18|2221.42|2212.72|40
1643030150000|2022-01-24 13:15:50|2222.95|2214.25|2224.36|2215.66|2226.2|2217.5|2222.76|2214.06|37
1643030160000|2022-01-24 13:16:00|2224.39|2215.69|2227.71|2219.01|2227.71|2219.01|2222.9|2214.2|38
1643030170000|2022-01-24 13:16:10|2227.52|2218.82|2223.9|2215.2|2227.71|2219.01|2223.43|2214.73|38
1643030180000|2022-01-24 13:16:20|2224.91|2216.21|2222.03|2213.33|2225.07|2216.37|2221.92|2213.22|35
1643030190000|2022-01-24 13:16:30|2223.27|2214.57|2220.09|2211.39|2223.27|2214.57|2219.01|2210.31|37
1643030200000|2022-01-24 13:16:40|2220.07|2211.37|2223|2214.3|2223.88|2215.18|2220.07|2211.37|33
1643030210000|2022-01-24 13:16:50|2220.11|2211.41|2220.6|2211.9|2222.03|2213.33|2219.23|2210.53|35
1643030220000|2022-01-24 13:17:00|2221.6|2212.9|2219.64|2210.94|2222.04|2213.34|2217.96|2209.26|34
1643030230000|2022-01-24 13:17:10|2220.26|2211.56|2217.95|2209.25|2221.03|2212.33|2217.95|2209.25|38
1643030240000|2022-01-24 13:17:20|2217.55|2208.85|2218.17|2209.47|2219.77|2211.07|2217.02|2208.32|36
1643030250000|2022-01-24 13:17:30|2218.3|2209.6|2218.49|2209.79|2219.25|2210.55|2217.58|2208.88|39
1643030260000|2022-01-24 13:17:40|2217.62|2208.92|2209.12|2200.42|2218.53|2209.83|2206.66|2197.96|40
1643030270000|2022-01-24 13:17:50|2209.52|2200.82|2209.55|2200.85|2213.33|2204.63|2208.39|2199.69|39
1643030280000|2022-01-24 13:18:00|2210.25|2201.55|2208.85|2200.15|2210.43|2201.73|2206.45|2197.75|35
1643030290000|2022-01-24 13:18:10|2208.75|2200.05|2210.12|2201.42|2210.12|2201.42|2207.2|2198.5|37
1643030300000|2022-01-24 13:18:20|2209.74|2201.04|2208.68|2199.98|2210.41|2201.71|2207|2198.3|39
1643030310000|2022-01-24 13:18:30|2208.64|2199.94|2207.48|2198.78|2209.44|2200.74|2206.53|2197.83|39
1643030320000|2022-01-24 13:18:40|2207.75|2199.05|2207.98|2199.28|2209.85|2201.15|2207.24|2198.54|37
1643030330000|2022-01-24 13:18:50|2208.08|2199.38|2207.94|2199.24|2209.69|2200.99|2206.9|2198.2|33
1643030340000|2022-01-24 13:19:00|2207.84|2199.14|2206.27|2197.57|2207.84|2199.14|2205.23|2196.53|39
1643030350000|2022-01-24 13:19:10|2206.41|2197.71|2206.86|2198.16|2206.99|2198.29|2205.13|2196.43|38
1643030360000|2022-01-24 13:19:20|2206.44|2197.74|2207.93|2199.23|2208.49|2199.79|2205.93|2197.23|39
1643030370000|2022-01-24 13:19:30|2207.81|2199.11|2207.08|2198.38|2207.81|2199.11|2205.49|2196.79|39
1643030380000|2022-01-24 13:19:40|2206.3|2197.6|2207.62|2198.92|2207.93|2199.23|2205.93|2197.23|38
1643030390000|2022-01-24 13:19:50|2207.42|2198.72|2206.6|2197.9|2207.42|2198.72|2205.53|2196.83|34
1643030400000|2022-01-24 13:20:00|2206.56|2197.86|2205.58|2196.88|2207.4|2198.7|2205.58|2196.88|34
1643030410000|2022-01-24 13:20:10|2205.21|2196.51|2200.9|2192.2|2206.38|2197.68|2199.85|2191.15|34
1643030420000|2022-01-24 13:20:20|2201.08|2192.38|2201.58|2192.88|2202.95|2194.25|2200.18|2191.48|36
1643030430000|2022-01-24 13:20:30|2202.72|2194.02|2203.49|2194.79|2205.55|2196.85|2202.09|2193.39|38
1643030440000|2022-01-24 13:20:40|2203.54|2194.84|2203.63|2194.93|2206.65|2197.95|2203.46|2194.76|38
1643030450000|2022-01-24 13:20:50|2203.61|2194.91|2205.91|2197.21|2205.91|2197.21|2203.61|2194.91|39
1643030460000|2022-01-24 13:21:00|2205.37|2196.67|2208.17|2199.47|2209.2|2200.5|2205.37|2196.67|38
1643030470000|2022-01-24 13:21:10|2207.57|2198.87|2209.49|2200.79|2209.49|2200.79|2207.43|2198.73|40
1643030480000|2022-01-24 13:21:20|2209.19|2200.49|2212.38|2203.68|2212.81|2204.11|2208.89|2200.19|39
1643030490000|2022-01-24 13:21:30|2211.97|2203.27|2212.49|2203.79|2212.58|2203.88|2208.75|2200.05|38
1643030500000|2022-01-24 13:21:40|2212.73|2204.03|2209.38|2200.68|2213.51|2204.81|2209.38|2200.68|38
1643030510000|2022-01-24 13:21:50|2209.66|2200.96|2209.46|2200.76|2211.04|2202.34|2209.4|2200.7|40
1643030520000|2022-01-24 13:22:00|2209.28|2200.58|2214.1|2205.4|2214.44|2205.74|2209.2|2200.5|39
1643030530000|2022-01-24 13:22:10|2213.7|2205|2213.32|2204.62|2214.85|2206.15|2212.36|2203.66|39
1643030540000|2022-01-24 13:22:20|2213.58|2204.88|2213.95|2205.25|2214.87|2206.17|2212.75|2204.05|38
1643030550000|2022-01-24 13:22:30|2213.65|2204.95|2213.87|2205.17|2214.93|2206.23|2212.96|2204.26|37
1643030560000|2022-01-24 13:22:40|2213.93|2205.23|2214.07|2205.37|2215.24|2206.54|2213.71|2205.01|38
1643030570000|2022-01-24 13:22:50|2214.34|2205.64|2214.6|2205.9|2215.01|2206.31|2213.65|2204.95|34
1643030580000|2022-01-24 13:23:00|2214.17|2205.47|2212.84|2204.14|2214.17|2205.47|2212.41|2203.71|33
1643030590000|2022-01-24 13:23:10|2212.78|2204.08|2217.21|2208.51|2217.25|2208.55|2212.73|2204.03|36
1643030600000|2022-01-24 13:23:20|2217.6|2208.9|2224.83|2216.13|2225.13|2216.43|2215.33|2206.63|38
1643030610000|2022-01-24 13:23:30|2224.75|2216.05|2225.59|2216.89|2231.22|2222.52|2224.75|2216.05|37
1643030620000|2022-01-24 13:23:40|2226.29|2217.59|2226.02|2217.32|2227.78|2219.08|2225.6|2216.9|40
1643030630000|2022-01-24 13:23:50|2225.83|2217.13|2224.02|2215.32|2225.83|2217.13|2222.7|2214|39
1643030640000|2022-01-24 13:24:00|2223.76|2215.06|2223.86|2215.16|2224.35|2215.65|2221.65|2212.95|38
1643030650000|2022-01-24 13:24:10|2223.64|2214.94|2223.55|2214.85|2225.3|2216.6|2222.2|2213.5|37
1643030660000|2022-01-24 13:24:20|2223.38|2214.68|2222.41|2213.71|2223.68|2214.98|2220.04|2211.34|39
1643030670000|2022-01-24 13:24:30|2222.54|2213.84|2220.46|2211.76|2222.54|2213.84|2219.93|2211.23|31
1643030680000|2022-01-24 13:24:40|2220.37|2211.67|2225.4|2216.7|2225.4|2216.7|2220.37|2211.67|37
1643030690000|2022-01-24 13:24:50|2225.28|2216.58|2223.4|2214.7|2225.64|2216.94|2223.33|2214.63|39
1643030700000|2022-01-24 13:25:00|2223.21|2214.51|2219.34|2210.64|2223.21|2214.51|2219.34|2210.64|40
1643030710000|2022-01-24 13:25:10|2219.66|2210.96|2223.66|2214.96|2224.59|2215.89|2219.66|2210.96|38
1643030720000|2022-01-24 13:25:20|2223.46|2214.76|2220.37|2211.67|2223.64|2214.94|2220.37|2211.67|37
1643030730000|2022-01-24 13:25:30|2220.39|2211.69|2223.36|2214.66|2223.75|2215.05|2219.69|2210.99|33
1643030740000|2022-01-24 13:25:40|2223.49|2214.79|2224.69|2215.99|2225.29|2216.59|2223.39|2214.69|39
1643030750000|2022-01-24 13:25:50|2224.86|2216.16|2224.53|2215.83|2224.87|2216.17|2223.68|2214.98|35
1643030760000|2022-01-24 13:26:00|2224.73|2216.03|2223.57|2214.87|2225.13|2216.43|2222.83|2214.13|34
1643030770000|2022-01-24 13:26:10|2223.49|2214.79|2223.5|2214.8|2223.8|2215.1|2222.52|2213.82|31
1643030780000|2022-01-24 13:26:20|2224.11|2215.41|2227.03|2218.33|2227.36|2218.66|2224.05|2215.35|32
1643030790000|2022-01-24 13:26:30|2227.01|2218.31|2228.6|2219.9|2228.6|2219.9|2226.04|2217.34|35
1643030800000|2022-01-24 13:26:40|2228.71|2220.01|2230.53|2221.83|2231.54|2222.84|2228.18|2219.48|38
1643030810000|2022-01-24 13:26:50|2230.65|2221.95|2232.53|2223.83|2232.53|2223.83|2229.75|2221.05|38
1643030820000|2022-01-24 13:27:00|2232.49|2223.79|2232.16|2223.46|2234.45|2225.75|2228.95|2220.25|37
1643030830000|2022-01-24 13:27:10|2232.12|2223.42|2232.15|2223.45|2233.78|2225.08|2230.87|2222.17|39
1643030840000|2022-01-24 13:27:20|2233.4|2224.7|2231.67|2222.97|2233.4|2224.7|2231.12|2222.42|38
1643030850000|2022-01-24 13:27:30|2232.1|2223.4|2229.07|2220.37|2233.55|2224.85|2228.59|2219.89|38
1643030860000|2022-01-24 13:27:40|2229.03|2220.33|2229.19|2220.49|2230.12|2221.42|2227.81|2219.11|38
1643030870000|2022-01-24 13:27:50|2228.97|2220.27|2227.53|2218.83|2229.32|2220.62|2226.54|2217.84|38
1643030880000|2022-01-24 13:28:00|2227.54|2218.84|2225.1|2216.4|2227.54|2218.84|2224.09|2215.39|34
1643030890000|2022-01-24 13:28:10|2225.13|2216.43|2225.44|2216.74|2226.93|2218.23|2224.84|2216.14|32
1643030900000|2022-01-24 13:28:20|2225.51|2216.81|2224.68|2215.98|2226.81|2218.11|2224.43|2215.73|37
1643030910000|2022-01-24 13:28:30|2225.91|2217.21|2224.46|2215.76|2226.78|2218.08|2223.58|2214.88|38
1643030920000|2022-01-24 13:28:40|2225.28|2216.58|2224.72|2216.02|2225.36|2216.66|2222.94|2214.24|35
1643030930000|2022-01-24 13:28:50|2224.78|2216.08|2226.1|2217.4|2227.68|2218.98|2222.62|2213.92|37
1643030940000|2022-01-24 13:29:00|2225.68|2216.98|2223.53|2214.83|2226.12|2217.42|2223.53|2214.83|34
1643030950000|2022-01-24 13:29:10|2224.07|2215.37|2222.61|2213.91|2224.26|2215.56|2222.41|2213.71|33
1643030960000|2022-01-24 13:29:20|2223.07|2214.37|2222.8|2214.1|2224.23|2215.53|2221.96|2213.26|37
1643030970000|2022-01-24 13:29:30|2222.34|2213.64|2222.35|2213.65|2222.9|2214.2|2221.51|2212.81|37
1643030980000|2022-01-24 13:29:40|2222.39|2213.69|2222.26|2213.56|2222.63|2213.93|2221.24|2212.54|37
1643030990000|2022-01-24 13:29:50|2222.63|2213.93|2221.54|2212.84|2222.96|2214.26|2220.83|2212.13|35
1643031000000|2022-01-24 13:30:00|2221.16|2212.46|2220.59|2211.89|2221.16|2212.46|2219.92|2211.22|32
1643031010000|2022-01-24 13:30:10|2220.91|2212.21|2226.36|2217.66|2228.28|2219.58|2219.61|2210.91|39
1643031020000|2022-01-24 13:30:20|2226.37|2217.67|2225.73|2217.03|2227.8|2219.1|2225.05|2216.35|36
1643031030000|2022-01-24 13:30:30|2226.12|2217.42|2227.35|2218.65|2227.95|2219.25|2225.32|2216.62|38
1643031040000|2022-01-24 13:30:40|2226.75|2218.05|2227.99|2219.29|2228.06|2219.36|2225.85|2217.15|38
1643031050000|2022-01-24 13:30:50|2228.11|2219.41|2228.07|2219.37|2230.38|2221.68|2227.19|2218.49|38
1643031060000|2022-01-24 13:31:00|2227.3|2218.6|2226.11|2217.41|2229.53|2220.83|2226.04|2217.34|33
1643031070000|2022-01-24 13:31:10|2226.85|2218.15|2229.59|2220.89|2229.6|2220.9|2226.69|2217.99|38
1643031080000|2022-01-24 13:31:20|2229.52|2220.82|2226.96|2218.26|2229.83|2221.13|2226.96|2218.26|34
1643031090000|2022-01-24 13:31:30|2226.62|2217.92|2227.27|2218.57|2227.78|2219.08|2225.61|2216.91|38
1643031100000|2022-01-24 13:31:40|2227.18|2218.48|2227.52|2218.82|2228.37|2219.67|2226.99|2218.29|33
1643031110000|2022-01-24 13:31:50|2227.43|2218.73|2228.2|2219.5|2228.62|2219.92|2227.24|2218.54|31
1643031120000|2022-01-24 13:32:00|2227.75|2219.05|2228.67|2219.97|2230.17|2221.47|2227.53|2218.83|36
1643031130000|2022-01-24 13:32:10|2228.26|2219.56|2228.66|2219.96|2229.65|2220.95|2227.03|2218.33|36
1643031140000|2022-01-24 13:32:20|2229.5|2220.8|2231.06|2222.36|2232.13|2223.43|2229.03|2220.33|39
1643031150000|2022-01-24 13:32:30|2231.25|2222.55|2232.52|2223.82|2232.78|2224.08|2231|2222.3|36
1643031160000|2022-01-24 13:32:40|2231.95|2223.25|2231.84|2223.14|2232.73|2224.03|2230.76|2222.06|37
1643031170000|2022-01-24 13:32:50|2231.95|2223.25|2231.75|2223.05|2232.94|2224.24|2231.59|2222.89|37
1643031180000|2022-01-24 13:33:00|2231.63|2222.93|2229.2|2220.5|2231.63|2222.93|2228.64|2219.94|37
1643031190000|2022-01-24 13:33:10|2229.13|2220.43|2228.73|2220.03|2231.34|2222.64|2228.73|2220.03|37
1643031200000|2022-01-24 13:33:20|2228.37|2219.67|2227.88|2219.18|2230.05|2221.35|2226.72|2218.02|37
1643031210000|2022-01-24 13:33:30|2228.29|2219.59|2226.37|2217.67|2228.77|2220.07|2226.07|2217.37|35
1643031220000|2022-01-24 13:33:40|2226.51|2217.81|2226.33|2217.63|2227.88|2219.18|2225.8|2217.1|37
1643031230000|2022-01-24 13:33:50|2226.1|2217.4|2220.91|2212.21|2226.39|2217.69|2218.63|2209.93|39
1643031240000|2022-01-24 13:34:00|2221.31|2212.61|2213.72|2205.02|2221.31|2212.61|2213.72|2205.02|39
1643031250000|2022-01-24 13:34:10|2214.15|2205.45|2213.04|2204.34|2214.65|2205.95|2212.05|2203.35|37
1643031260000|2022-01-24 13:34:20|2213.21|2204.51|2211.53|2202.83|2214.85|2206.15|2211.39|2202.69|39
1643031270000|2022-01-24 13:34:30|2211.47|2202.77|2210.31|2201.61|2212|2203.3|2209.36|2200.66|37
1643031280000|2022-01-24 13:34:40|2210.56|2201.86|2210.87|2202.17|2211.46|2202.76|2209.15|2200.45|39
1643031290000|2022-01-24 13:34:50|2210.77|2202.07|2209.34|2200.64|2211.21|2202.51|2208.96|2200.26|35
1643031300000|2022-01-24 13:35:00|2210.01|2201.31|2209.69|2200.99|2211.29|2202.59|2209.35|2200.65|37
1643031310000|2022-01-24 13:35:10|2209.3|2200.6|2208.4|2199.7|2209.36|2200.66|2207.79|2199.09|36
1643031320000|2022-01-24 13:35:20|2208.29|2199.59|2207.62|2198.92|2208.37|2199.67|2204.03|2195.33|36
1643031330000|2022-01-24 13:35:30|2205.74|2197.04|2208.2|2199.5|2208.2|2199.5|2204.21|2195.51|34
1643031340000|2022-01-24 13:35:40|2208.5|2199.8|2207.01|2198.31|2208.99|2200.29|2205.12|2196.42|36
1643031350000|2022-01-24 13:35:50|2205.89|2197.19|2207.74|2199.04|2208.01|2199.31|2205.63|2196.93|36
1643031360000|2022-01-24 13:36:00|2207.42|2198.72|2204.99|2196.29|2207.42|2198.72|2204.99|2196.29|38
1643031370000|2022-01-24 13:36:10|2205.05|2196.35|2206.3|2197.6|2206.3|2197.6|2203.98|2195.28|36
1643031380000|2022-01-24 13:36:20|2206.13|2197.43|2204.2|2195.5|2206.29|2197.59|2204.18|2195.48|33
1643031390000|2022-01-24 13:36:30|2204.03|2195.33|2205.67|2196.97|2205.93|2197.23|2203.98|2195.28|35
1643031400000|2022-01-24 13:36:40|2205.7|2197|2204.53|2195.83|2205.7|2197|2204.35|2195.65|35
1643031410000|2022-01-24 13:36:50|2205|2196.3|2207.28|2198.58|2207.78|2199.08|2204.64|2195.94|37
1643031420000|2022-01-24 13:37:00|2207.36|2198.66|2203.26|2194.56|2208.5|2199.8|2202.93|2194.23|36
1643031430000|2022-01-24 13:37:10|2203.33|2194.63|2201.72|2193.02|2204.8|2196.1|2201.72|2193.02|34
1643031440000|2022-01-24 13:37:20|2201.66|2192.96|2201.65|2192.95|2203.63|2194.93|2201.5|2192.8|36
1643031450000|2022-01-24 13:37:30|2201.62|2192.92|2195.38|2186.68|2202.17|2193.47|2195.32|2186.62|38
1643031460000|2022-01-24 13:37:40|2195.12|2186.42|2195.04|2186.34|2197.13|2188.43|2193.1|2184.4|40
1643031470000|2022-01-24 13:37:50|2195.03|2186.33|2196.07|2187.37|2196.8|2188.1|2194.9|2186.2|39
1643031480000|2022-01-24 13:38:00|2196.43|2187.73|2197.34|2188.64|2198.14|2189.44|2195.01|2186.31|40
1643031490000|2022-01-24 13:38:10|2198.05|2189.35|2197.07|2188.37|2198.58|2189.88|2196.65|2187.95|37
1643031500000|2022-01-24 13:38:20|2197.51|2188.81|2198.1|2189.4|2198.64|2189.94|2194.7|2186|38
1643031510000|2022-01-24 13:38:30|2198.41|2189.71|2199.87|2191.17|2200.5|2191.8|2197.28|2188.58|39
1643031520000|2022-01-24 13:38:40|2200.23|2191.53|2204.53|2195.83|2204.53|2195.83|2200.23|2191.53|40
1643031530000|2022-01-24 13:38:50|2204.4|2195.7|2202.1|2193.4|2204.57|2195.87|2202.04|2193.34|38
1643031540000|2022-01-24 13:39:00|2201.93|2193.23|2201.71|2193.01|2202.39|2193.69|2200.35|2191.65|38
1643031550000|2022-01-24 13:39:10|2201.59|2192.89|2204.81|2196.11|2205.59|2196.89|2201.59|2192.89|39
1643031560000|2022-01-24 13:39:20|2205.02|2196.32|2205.18|2196.48|2206.84|2198.14|2204.43|2195.73|38
1643031570000|2022-01-24 13:39:30|2205.23|2196.53|2202.23|2193.53|2205.23|2196.53|2202.03|2193.33|35
1643031580000|2022-01-24 13:39:40|2202.29|2193.59|2203.09|2194.39|2203.19|2194.49|2202.1|2193.4|32
1643031590000|2022-01-24 13:39:50|2203.53|2194.83|2204.32|2195.62|2204.43|2195.73|2202.44|2193.74|37
1643031600000|2022-01-24 13:40:00|2204.81|2196.11|2203.44|2194.74|2205.5|2196.8|2202.75|2194.05|39
1643031610000|2022-01-24 13:40:10|2203.46|2194.76|2201.56|2192.86|2204.4|2195.7|2201.56|2192.86|35
1643031620000|2022-01-24 13:40:20|2201.11|2192.41|2197.16|2188.46|2202.25|2193.55|2197.15|2188.45|37
1643031630000|2022-01-24 13:40:30|2198.3|2189.6|2197|2188.3|2199.5|2190.8|2196.82|2188.12|35
1643031640000|2022-01-24 13:40:40|2196.18|2187.48|2191.16|2182.46|2196.65|2187.95|2190.26|2181.56|38
1643031650000|2022-01-24 13:40:50|2191.04|2182.34|2189.88|2181.18|2191.35|2182.65|2188.18|2179.48|38
1643031660000|2022-01-24 13:41:00|2189.98|2181.28|2188.82|2180.12|2190.19|2181.49|2187.97|2179.27|35
1643031670000|2022-01-24 13:41:10|2189.48|2180.78|2190.98|2182.28|2192.63|2183.93|2189.48|2180.78|38
1643031680000|2022-01-24 13:41:20|2191.02|2182.32|2190.24|2181.54|2191.98|2183.28|2189.02|2180.32|38
1643031690000|2022-01-24 13:41:30|2190.17|2181.47|2193.69|2184.99|2193.79|2185.09|2189.74|2181.04|40
1643031700000|2022-01-24 13:41:40|2193.92|2185.22|2192.91|2184.21|2195|2186.3|2192.88|2184.18|40
1643031710000|2022-01-24 13:41:50|2192.41|2183.71|2194.49|2185.79|2195.61|2186.91|2192.41|2183.71|37
1643031720000|2022-01-24 13:42:00|2194.47|2185.77|2194.14|2185.44|2195.58|2186.88|2193.72|2185.02|38
1643031730000|2022-01-24 13:42:10|2194.16|2185.46|2194.68|2185.98|2195.59|2186.89|2192.34|2183.64|39
1643031740000|2022-01-24 13:42:20|2195.06|2186.36|2195.23|2186.53|2196.11|2187.41|2194.1|2185.4|37
1643031750000|2022-01-24 13:42:30|2195.16|2186.46|2196.6|2187.9|2196.68|2187.98|2194.57|2185.87|36
1643031760000|2022-01-24 13:42:40|2197|2188.3|2198.5|2189.8|2199.56|2190.86|2197|2188.3|38
1643031770000|2022-01-24 13:42:50|2198.6|2189.9|2196.79|2188.09|2198.73|2190.03|2196.79|2188.09|39
1643031780000|2022-01-24 13:43:00|2197.61|2188.91|2196.65|2187.95|2198.48|2189.78|2194.83|2186.13|33
1643031790000|2022-01-24 13:43:10|2196.91|2188.21|2197.43|2188.73|2197.44|2188.74|2196.4|2187.7|33
1643031800000|2022-01-24 13:43:20|2197.55|2188.85|2197.34|2188.64|2198.8|2190.1|2197.05|2188.35|38
1643031810000|2022-01-24 13:43:30|2197.48|2188.78|2198.07|2189.37|2198.91|2190.21|2196.74|2188.04|40
1643031820000|2022-01-24 13:43:40|2197.98|2189.28|2201|2192.3|2201|2192.3|2197.98|2189.28|36
1643031830000|2022-01-24 13:43:50|2201.58|2192.88|2199.52|2190.82|2201.58|2192.88|2199.25|2190.55|39
1643031840000|2022-01-24 13:44:00|2199.32|2190.62|2199.31|2190.61|2199.71|2191.01|2198.07|2189.37|30
1643031850000|2022-01-24 13:44:10|2200.07|2191.37|2202.15|2193.45|2202.15|2193.45|2199.36|2190.66|36
1643031860000|2022-01-24 13:44:20|2202.83|2194.13|2197.58|2188.88|2202.83|2194.13|2197.31|2188.61|36
1643031870000|2022-01-24 13:44:30|2197.44|2188.74|2195.77|2187.07|2197.44|2188.74|2194.68|2185.98|33
1643031880000|2022-01-24 13:44:40|2196.15|2187.45|2195.5|2186.8|2196.15|2187.45|2193.41|2184.71|35
1643031890000|2022-01-24 13:44:50|2195.3|2186.6|2194.86|2186.16|2197.23|2188.53|2194.86|2186.16|37
1643031900000|2022-01-24 13:45:00|2194.76|2186.06|2196.18|2187.48|2196.69|2187.99|2194.35|2185.65|36
1643031910000|2022-01-24 13:45:10|2195.95|2187.25|2196.34|2187.64|2197.07|2188.37|2194.64|2185.94|34
1643031920000|2022-01-24 13:45:20|2196.33|2187.63|2198.38|2189.68|2199.18|2190.48|2196.15|2187.45|36
1643031930000|2022-01-24 13:45:30|2198.89|2190.19|2202.75|2194.05|2204.07|2195.37|2198.89|2190.19|38
1643031940000|2022-01-24 13:45:40|2202.83|2194.13|2202.91|2194.21|2203.95|2195.25|2202.67|2193.97|36
1643031950000|2022-01-24 13:45:50|2203.01|2194.31|2202.27|2193.57|2204.14|2195.44|2201.74|2193.04|36
1643031960000|2022-01-24 13:46:00|2202.63|2193.93|2202.05|2193.35|2202.63|2193.93|2200.61|2191.91|35
1643031970000|2022-01-24 13:46:10|2202.81|2194.11|2198.8|2190.1|2202.98|2194.28|2197.27|2188.57|39
1643031980000|2022-01-24 13:46:20|2199.14|2190.44|2199.99|2191.29|2201.3|2192.6|2197.72|2189.02|36
1643031990000|2022-01-24 13:46:30|2200.03|2191.33|2198.3|2189.6|2200.4|2191.7|2197.29|2188.59|39
1643032000000|2022-01-24 13:46:40|2197.56|2188.86|2199.71|2191.01|2200.68|2191.98|2197.56|2188.86|37
1643032010000|2022-01-24 13:46:50|2199.76|2191.06|2199.8|2191.1|2200.68|2191.98|2197.55|2188.85|34
1643032020000|2022-01-24 13:47:00|2199.83|2191.13|2198.58|2189.88|2200.68|2191.98|2198.11|2189.41|38
1643032030000|2022-01-24 13:47:10|2199.16|2190.46|2200.83|2192.13|2200.83|2192.13|2198.92|2190.22|34
1643032040000|2022-01-24 13:47:20|2200.67|2191.97|2202.43|2193.73|2203.15|2194.45|2199.85|2191.15|31
1643032050000|2022-01-24 13:47:30|2203.02|2194.32|2201.9|2193.2|2204.83|2196.13|2201.9|2193.2|35
1643032060000|2022-01-24 13:47:40|2201.99|2193.29|2203.75|2195.05|2204.48|2195.78|2201.69|2192.99|36
1643032070000|2022-01-24 13:47:50|2202.59|2193.89|2204.02|2195.32|2204.9|2196.2|2202.26|2193.56|38
1643032080000|2022-01-24 13:48:00|2203.34|2194.64|2206.32|2197.62|2207.17|2198.47|2203.34|2194.64|36
1643032090000|2022-01-24 13:48:10|2206.77|2198.07|2204.67|2195.97|2207.78|2199.08|2204.67|2195.97|36
1643032100000|2022-01-24 13:48:20|2204.75|2196.05|2205.23|2196.53|2206.07|2197.37|2203.21|2194.51|35
1643032110000|2022-01-24 13:48:30|2205.43|2196.73|2204.01|2195.31|2205.82|2197.12|2203.67|2194.97|36
1643032120000|2022-01-24 13:48:40|2204.48|2195.78|2204.4|2195.7|2206.15|2197.45|2203.66|2194.96|36
1643032130000|2022-01-24 13:48:50|2203.83|2195.13|2204.22|2195.52|2205.2|2196.5|2203.83|2195.13|32
1643032140000|2022-01-24 13:49:00|2203.92|2195.22|2201.21|2192.51|2204.12|2195.42|2201.09|2192.39|33
1643032150000|2022-01-24 13:49:10|2200.3|2191.6|2200.96|2192.26|2202.38|2193.68|2198.91|2190.21|38
1643032160000|2022-01-24 13:49:20|2200.59|2191.89|2204.33|2195.63|2204.33|2195.63|2200.28|2191.58|32
1643032170000|2022-01-24 13:49:30|2203.66|2194.96|2200.04|2191.34|2204.43|2195.73|2200.02|2191.32|33
1643032180000|2022-01-24 13:49:40|2200.88|2192.18|2199.62|2190.92|2201|2192.3|2199.24|2190.54|34
1643032190000|2022-01-24 13:49:50|2199.07|2190.37|2199.35|2190.65|2200.26|2191.56|2198.98|2190.28|27
1643032200000|2022-01-24 13:50:00|2199.32|2190.62|2199.2|2190.5|2200.95|2192.25|2199.18|2190.48|32
1643032210000|2022-01-24 13:50:10|2199.18|2190.48|2199.27|2190.57|2199.88|2191.18|2198.76|2190.06|32
1643032220000|2022-01-24 13:50:20|2198.58|2189.88|2197.39|2188.69|2199.25|2190.55|2197.39|2188.69|20
1643032230000|2022-01-24 13:50:30|2197.7|2189|2197.9|2189.2|2199.49|2190.79|2195.54|2186.84|31
1643032240000|2022-01-24 13:50:40|2198.5|2189.8|2196.78|2188.08|2199.15|2190.45|2195.82|2187.12|37
1643032250000|2022-01-24 13:50:50|2197|2188.3|2195.81|2187.11|2197.65|2188.95|2195.45|2186.75|28
1643032260000|2022-01-24 13:51:00|2195.43|2186.73|2195.57|2186.87|2197.28|2188.58|2194.13|2185.43|36
1643032270000|2022-01-24 13:51:10|2195.48|2186.78|2194|2185.3|2195.96|2187.26|2193.87|2185.17|32
1643032280000|2022-01-24 13:51:20|2194.58|2185.88|2195.85|2187.15|2196.23|2187.53|2194.2|2185.5|37
1643032290000|2022-01-24 13:51:30|2196.1|2187.4|2194.98|2186.28|2196.57|2187.87|2194.49|2185.79|35
1643032300000|2022-01-24 13:51:40|2194.49|2185.79|2196.93|2188.23|2196.93|2188.23|2194.49|2185.79|35
1643032310000|2022-01-24 13:51:50|2196.03|2187.33|2195.41|2186.71|2196.61|2187.91|2195.02|2186.32|35
1643032320000|2022-01-24 13:52:00|2195.49|2186.79|2196.63|2187.93|2197.18|2188.48|2194.52|2185.82|36
1643032330000|2022-01-24 13:52:10|2197.18|2188.48|2198.06|2189.36|2198.71|2190.01|2196.28|2187.58|35
1643032340000|2022-01-24 13:52:20|2197.98|2189.28|2202.29|2193.59|2204.03|2195.33|2197.98|2189.28|39
1643032350000|2022-01-24 13:52:30|2203.3|2194.6|2201.78|2193.08|2203.58|2194.88|2201.32|2192.62|36
1643032360000|2022-01-24 13:52:40|2202.09|2193.39|2203.41|2194.71|2203.48|2194.78|2201.31|2192.61|36
1643032370000|2022-01-24 13:52:50|2203.55|2194.85|2206.24|2197.54|2206.26|2197.56|2203.54|2194.84|39
1643032380000|2022-01-24 13:53:00|2206.4|2197.7|2205.56|2196.86|2207.05|2198.35|2205.37|2196.67|32
1643032390000|2022-01-24 13:53:10|2205.63|2196.93|2205.34|2196.64|2205.7|2197|2204.43|2195.73|32
1643032400000|2022-01-24 13:53:20|2205.03|2196.33|2206.31|2197.61|2206.76|2198.06|2203.87|2195.17|32
1643032410000|2022-01-24 13:53:30|2206.34|2197.64|2206.09|2197.39|2206.75|2198.05|2205.75|2197.05|33
1643032420000|2022-01-24 13:53:40|2206.72|2198.02|2204.75|2196.05|2207|2198.3|2204.66|2195.96|37
1643032430000|2022-01-24 13:53:50|2204.77|2196.07|2205.73|2197.03|2205.78|2197.08|2204.19|2195.49|32
1643032440000|2022-01-24 13:54:00|2204.85|2196.15|2204.35|2195.65|2205.8|2197.1|2204.01|2195.31|33
1643032450000|2022-01-24 13:54:10|2204.43|2195.73|2203.67|2194.97|2205.7|2197|2203.04|2194.34|33
1643032460000|2022-01-24 13:54:20|2203.46|2194.76|2204.99|2196.29|2205.38|2196.68|2203.46|2194.76|37
1643032470000|2022-01-24 13:54:30|2205.38|2196.68|2206.52|2197.82|2207.38|2198.68|2204.45|2195.75|35
1643032480000|2022-01-24 13:54:40|2205.88|2197.18|2204.17|2195.47|2206.68|2197.98|2204.03|2195.33|34
1643032490000|2022-01-24 13:54:50|2204.36|2195.66|2204.4|2195.7|2204.62|2195.92|2203.81|2195.11|21
1643032500000|2022-01-24 13:55:00|2203.27|2194.57|2205.93|2197.23|2206.51|2197.81|2203.27|2194.57|33
1643032510000|2022-01-24 13:55:10|2206.02|2197.32|2207.21|2198.51|2207.21|2198.51|2205.91|2197.21|28
1643032520000|2022-01-24 13:55:20|2206.99|2198.29|2206.38|2197.68|2207.19|2198.49|2205.81|2197.11|29
1643032530000|2022-01-24 13:55:30|2206.39|2197.69|2205.26|2196.56|2206.43|2197.73|2204.87|2196.17|31
1643032540000|2022-01-24 13:55:40|2204.95|2196.25|2201.02|2192.32|2205.13|2196.43|2200.62|2191.92|33
1643032550000|2022-01-24 13:55:50|2201.54|2192.84|2200.89|2192.19|2202.48|2193.78|2199.63|2190.93|37
1643032560000|2022-01-24 13:56:00|2200.16|2191.46|2200.18|2191.48|2201.98|2193.28|2199.01|2190.31|38
1643032570000|2022-01-24 13:56:10|2200.07|2191.37|2198.21|2189.51|2200.98|2192.28|2197.8|2189.1|32
1643032580000|2022-01-24 13:56:20|2197.27|2188.57|2197.5|2188.8|2198.07|2189.37|2196.76|2188.06|30
1643032590000|2022-01-24 13:56:30|2197.13|2188.43|2197.08|2188.38|2198.26|2189.56|2196.49|2187.79|31
1643032600000|2022-01-24 13:56:40|2197.33|2188.63|2196.43|2187.73|2198.07|2189.37|2195.38|2186.68|35
1643032610000|2022-01-24 13:56:50|2196.39|2187.69|2194.9|2186.2|2196.8|2188.1|2194.9|2186.2|30
1643032620000|2022-01-24 13:57:00|2195.01|2186.31|2197.19|2188.49|2197.19|2188.49|2194.43|2185.73|32
1643032630000|2022-01-24 13:57:10|2196.04|2187.34|2195.17|2186.47|2196.85|2188.15|2194.86|2186.16|27
1643032640000|2022-01-24 13:57:20|2195.24|2186.54|2195.78|2187.08|2195.93|2187.23|2194.33|2185.63|28
1643032650000|2022-01-24 13:57:30|2195.52|2186.82|2194.17|2185.47|2195.54|2186.84|2193.68|2184.98|26
1643032660000|2022-01-24 13:57:40|2194.23|2185.53|2195.86|2187.16|2195.86|2187.16|2193.85|2185.15|26
1643032670000|2022-01-24 13:57:50|2196.14|2187.44|2196.85|2188.15|2198.33|2189.63|2196.14|2187.44|37
1643032680000|2022-01-24 13:58:00|2196.98|2188.28|2204.86|2196.16|2204.86|2196.16|2195.88|2187.18|39
1643032690000|2022-01-24 13:58:10|2205.09|2196.39|2210.45|2201.75|2212.13|2203.43|2205.09|2196.39|40
1643032700000|2022-01-24 13:58:20|2210.98|2202.28|2210.36|2201.66|2212.65|2203.95|2210.21|2201.51|39
1643032710000|2022-01-24 13:58:30|2210.29|2201.59|2209.13|2200.43|2210.8|2202.1|2207.41|2198.71|39
1643032720000|2022-01-24 13:58:40|2208.94|2200.24|2209.68|2200.98|2210.18|2201.48|2207.83|2199.13|40
1643032730000|2022-01-24 13:58:50|2209.5|2200.8|2209.87|2201.17|2210.85|2202.15|2209.29|2200.59|36
1643032740000|2022-01-24 13:59:00|2209.53|2200.83|2207.4|2198.7|2210.56|2201.86|2206.38|2197.68|39
1643032750000|2022-01-24 13:59:10|2207.28|2198.58|2206.4|2197.7|2207.85|2199.15|2205.73|2197.03|36
1643032760000|2022-01-24 13:59:20|2207.14|2198.44|2199.71|2191.01|2207.14|2198.44|2199.63|2190.93|39
1643032770000|2022-01-24 13:59:30|2198.39|2189.69|2198.4|2189.7|2200.9|2192.2|2196.98|2188.28|30
1643032780000|2022-01-24 13:59:40|2197.45|2188.75|2197.6|2188.9|2198.45|2189.75|2197.09|2188.39|29
1643032790000|2022-01-24 13:59:50|2197.65|2188.95|2189.27|2180.57|2197.65|2188.95|2187.92|2179.22|35
1643032800000|2022-01-24 14:00:00|2188.17|2179.47|2187.6|2178.9|2188.17|2179.47|2184.49|2175.79|38
1643032810000|2022-01-24 14:00:10|2187.76|2179.06|2188.55|2179.85|2188.82|2180.12|2186.59|2177.89|36
1643032820000|2022-01-24 14:00:20|2188.49|2179.79|2187.32|2178.62|2189.68|2180.98|2186.49|2177.79|38
1643032830000|2022-01-24 14:00:30|2185.51|2176.81|2186.53|2177.83|2187.28|2178.58|2183.54|2174.84|39
1643032840000|2022-01-24 14:00:40|2187.32|2178.62|2189.16|2180.46|2191.05|2182.35|2187.02|2178.32|40
1643032850000|2022-01-24 14:00:50|2189.2|2180.5|2185.97|2177.27|2190.2|2181.5|2185.92|2177.22|34
1643032860000|2022-01-24 14:01:00|2184.58|2175.88|2184.14|2175.44|2184.76|2176.06|2181.56|2172.86|38
1643032870000|2022-01-24 14:01:10|2184.59|2175.89|2183.75|2175.05|2185.48|2176.78|2182.59|2173.89|35
1643032880000|2022-01-24 14:01:20|2183.03|2174.33|2182.03|2173.33|2183.75|2175.05|2181.68|2172.98|35
1643032890000|2022-01-24 14:01:30|2182.08|2173.38|2182.14|2173.44|2183.1|2174.4|2181.7|2173|35
1643032900000|2022-01-24 14:01:40|2182.44|2173.74|2185.69|2176.99|2185.69|2176.99|2182.28|2173.58|39
1643032910000|2022-01-24 14:01:50|2186.03|2177.33|2185.49|2176.79|2186.48|2177.78|2183.33|2174.63|36
1643032920000|2022-01-24 14:02:00|2184.26|2175.56|2185.18|2176.48|2187.32|2178.62|2184.25|2175.55|37
1643032930000|2022-01-24 14:02:10|2185.22|2176.52|2186.98|2178.28|2187.24|2178.54|2185.22|2176.52|38
1643032940000|2022-01-24 14:02:20|2186.6|2177.9|2188.65|2179.95|2188.65|2179.95|2185.74|2177.04|38
1643032950000|2022-01-24 14:02:30|2189.19|2180.49|2188.01|2179.31|2189.21|2180.51|2187.76|2179.06|38
1643032960000|2022-01-24 14:02:40|2187.32|2178.62|2189.25|2180.55|2189.29|2180.59|2186.88|2178.18|39
1643032970000|2022-01-24 14:02:50|2189.37|2180.67|2189.3|2180.6|2190.54|2181.84|2188.38|2179.68|38
1643032980000|2022-01-24 14:03:00|2189.18|2180.48|2190.54|2181.84|2192.31|2183.61|2188.57|2179.87|39
1643032990000|2022-01-24 14:03:10|2190.61|2181.91|2192.2|2183.5|2192.47|2183.77|2190.15|2181.45|37
1643033000000|2022-01-24 14:03:20|2192.22|2183.52|2195.44|2186.74|2195.55|2186.85|2192.22|2183.52|38
1643033010000|2022-01-24 14:03:30|2195.65|2186.95|2197.19|2188.49|2199.5|2190.8|2195.08|2186.38|39
1643033020000|2022-01-24 14:03:40|2197.53|2188.83|2194.58|2185.88|2197.53|2188.83|2194.11|2185.41|38
1643033030000|2022-01-24 14:03:50|2194.75|2186.05|2194.24|2185.54|2195.4|2186.7|2192.2|2183.5|40
1643033040000|2022-01-24 14:04:00|2194.03|2185.33|2193.52|2184.82|2195.05|2186.35|2192.74|2184.04|34
1643033050000|2022-01-24 14:04:10|2193.53|2184.83|2190.74|2182.04|2193.59|2184.89|2190.21|2181.51|36
1643033060000|2022-01-24 14:04:20|2191.44|2182.74|2191.82|2183.12|2192.3|2183.6|2190.05|2181.35|39
1643033070000|2022-01-24 14:04:30|2192.1|2183.4|2191.48|2182.78|2192.64|2183.94|2190.04|2181.34|32
1643033080000|2022-01-24 14:04:40|2191.64|2182.94|2192.04|2183.34|2193.75|2185.05|2191.64|2182.94|37
1643033090000|2022-01-24 14:04:50|2191.63|2182.93|2190.3|2181.6|2191.77|2183.07|2190.11|2181.41|31
1643033100000|2022-01-24 14:05:00|2190.41|2181.71|2191.84|2183.14|2191.88|2183.18|2189.53|2180.83|39
1643033110000|2022-01-24 14:05:10|2191.92|2183.22|2192.13|2183.43|2193.14|2184.44|2191.74|2183.04|35
1643033120000|2022-01-24 14:05:20|2191.32|2182.62|2192.08|2183.38|2193.25|2184.55|2190.61|2181.91|35
1643033130000|2022-01-24 14:05:30|2192.02|2183.32|2189.67|2180.97|2192.02|2183.32|2189.63|2180.93|37
1643033140000|2022-01-24 14:05:40|2189.66|2180.96|2187.41|2178.71|2189.66|2180.96|2187.41|2178.71|28
1643033150000|2022-01-24 14:05:50|2187.38|2178.68|2186.32|2177.62|2189.36|2180.66|2186.32|2177.62|32
1643033160000|2022-01-24 14:06:00|2186.42|2177.72|2189.14|2180.44|2190.1|2181.4|2186.42|2177.72|37
1643033170000|2022-01-24 14:06:10|2189.37|2180.67|2186.74|2178.04|2189.91|2181.21|2186.74|2178.04|28
1643033180000|2022-01-24 14:06:20|2186.64|2177.94|2184.13|2175.43|2186.83|2178.13|2184.1|2175.4|31
1643033190000|2022-01-24 14:06:30|2184.33|2175.63|2182.35|2173.65|2185.35|2176.65|2182.06|2173.36|37
1643033200000|2022-01-24 14:06:40|2182.63|2173.93|2181.87|2173.17|2183.83|2175.13|2180.48|2171.78|38
1643033210000|2022-01-24 14:06:50|2181.61|2172.91|2182.21|2173.51|2183.89|2175.19|2180.53|2171.83|36
1643033220000|2022-01-24 14:07:00|2182.3|2173.6|2168.8|2160.1|2182.3|2173.6|2168.8|2160.1|37
1643033230000|2022-01-24 14:07:10|2169|2160.3|2171.81|2163.11|2173.2|2164.5|2168.79|2160.09|38
1643033240000|2022-01-24 14:07:20|2172.84|2164.14|2169.7|2161|2172.87|2164.17|2169.63|2160.93|39
1643033250000|2022-01-24 14:07:30|2170.81|2162.11|2170.15|2161.45|2171.77|2163.07|2168.3|2159.6|40
1643033260000|2022-01-24 14:07:40|2169.97|2161.27|2166.67|2157.97|2170.42|2161.72|2166.67|2157.97|35
1643033270000|2022-01-24 14:07:50|2166.38|2157.68|2169.02|2160.32|2169.15|2160.45|2166.38|2157.68|38
1643033280000|2022-01-24 14:08:00|2169.23|2160.53|2171.05|2162.35|2171.05|2162.35|2168.03|2159.33|40
1643033290000|2022-01-24 14:08:10|2171.02|2162.32|2170.09|2161.39|2172.19|2163.49|2168.57|2159.87|40
1643033300000|2022-01-24 14:08:20|2170.27|2161.57|2170.58|2161.88|2171.43|2162.73|2169.94|2161.24|36
1643033310000|2022-01-24 14:08:30|2170.19|2161.49|2168.13|2159.43|2170.91|2162.21|2166.72|2158.02|38
1643033320000|2022-01-24 14:08:40|2168.54|2159.84|2166.28|2157.58|2168.73|2160.03|2166.08|2157.38|32
1643033330000|2022-01-24 14:08:50|2166.2|2157.5|2166.01|2157.31|2167.83|2159.13|2165.87|2157.17|35
1643033340000|2022-01-24 14:09:00|2165.85|2157.15|2168.57|2159.87|2168.57|2159.87|2164.65|2155.95|34
1643033350000|2022-01-24 14:09:10|2169.08|2160.38|2172.86|2164.16|2172.88|2164.18|2169.08|2160.38|38
1643033360000|2022-01-24 14:09:20|2172.88|2164.18|2169.83|2161.13|2172.93|2164.23|2169.06|2160.36|32
1643033370000|2022-01-24 14:09:30|2170.14|2161.44|2171.71|2163.01|2172.98|2164.28|2170.14|2161.44|39
1643033380000|2022-01-24 14:09:40|2171.52|2162.82|2169.98|2161.28|2171.91|2163.21|2169.98|2161.28|38
1643033390000|2022-01-24 14:09:50|2170.01|2161.31|2168.29|2159.59|2170.22|2161.52|2167.33|2158.63|38
1643033400000|2022-01-24 14:10:00|2167.76|2159.06|2166.1|2157.4|2167.76|2159.06|2165.53|2156.83|38
1643033410000|2022-01-24 14:10:10|2166.32|2157.62|2168.27|2159.57|2168.76|2160.06|2166.24|2157.54|39
1643033420000|2022-01-24 14:10:20|2169.18|2160.48|2170.73|2162.03|2172|2163.3|2169.08|2160.38|40
1643033430000|2022-01-24 14:10:30|2171.24|2162.54|2171.25|2162.55|2171.84|2163.14|2169.6|2160.9|37
1643033440000|2022-01-24 14:10:40|2172.18|2163.48|2170.47|2161.77|2172.18|2163.48|2169.77|2161.07|38
1643033450000|2022-01-24 14:10:50|2170.35|2161.65|2169.75|2161.05|2170.81|2162.11|2168.63|2159.93|38
1643033460000|2022-01-24 14:11:00|2169.91|2161.21|2169.42|2160.72|2171.19|2162.49|2169.42|2160.72|33
1643033470000|2022-01-24 14:11:10|2169.02|2160.32|2169.09|2160.39|2169.3|2160.6|2167.29|2158.59|35
1643033480000|2022-01-24 14:11:20|2168.22|2159.52|2165.65|2156.95|2169.92|2161.22|2165.65|2156.95|36
1643033490000|2022-01-24 14:11:30|2165.68|2156.98|2168.48|2159.78|2169.3|2160.6|2165.68|2156.98|39
1643033500000|2022-01-24 14:11:40|2168.02|2159.32|2167.13|2158.43|2169.35|2160.65|2167.08|2158.38|34
1643033510000|2022-01-24 14:11:50|2167.19|2158.49|2168.07|2159.37|2169.15|2160.45|2166.98|2158.28|36
1643033520000|2022-01-24 14:12:00|2167.96|2159.26|2172.99|2164.29|2172.99|2164.29|2166.51|2157.81|37
1643033530000|2022-01-24 14:12:10|2172.93|2164.23|2173.42|2164.72|2173.62|2164.92|2171.18|2162.48|39
1643033540000|2022-01-24 14:12:20|2173.84|2165.14|2172.7|2164|2174.47|2165.77|2172.13|2163.43|39
1643033550000|2022-01-24 14:12:30|2172.73|2164.03|2173.16|2164.46|2174.03|2165.33|2172.2|2163.5|38
1643033560000|2022-01-24 14:12:40|2173.13|2164.43|2173.35|2164.65|2173.35|2164.65|2171.85|2163.15|34
1643033570000|2022-01-24 14:12:50|2173.59|2164.89|2173.6|2164.9|2173.75|2165.05|2172.68|2163.98|36
1643033580000|2022-01-24 14:13:00|2173.54|2164.84|2173.76|2165.06|2173.92|2165.22|2172.01|2163.31|34
1643033590000|2022-01-24 14:13:10|2173.49|2164.79|2171.38|2162.68|2173.49|2164.79|2171.17|2162.47|35
1643033600000|2022-01-24 14:13:20|2170.6|2161.9|2171.51|2162.81|2172.17|2163.47|2170.6|2161.9|32
1643033610000|2022-01-24 14:13:30|2171.93|2163.23|2169.62|2160.92|2172.85|2164.15|2169.62|2160.92|36
1643033620000|2022-01-24 14:13:40|2169.57|2160.87|2168.84|2160.14|2170.95|2162.25|2168.19|2159.49|33
1643033630000|2022-01-24 14:13:50|2168.83|2160.13|2167.53|2158.83|2169.66|2160.96|2167.15|2158.45|27
1643033640000|2022-01-24 14:14:00|2167.45|2158.75|2170.69|2161.99|2171.4|2162.7|2167.44|2158.74|38
1643033650000|2022-01-24 14:14:10|2170.76|2162.06|2172.83|2164.13|2172.83|2164.13|2170.32|2161.62|38
1643033660000|2022-01-24 14:14:20|2173.23|2164.53|2179.15|2170.45|2179.4|2170.7|2173.23|2164.53|40
1643033670000|2022-01-24 14:14:30|2179.18|2170.48|2179.78|2171.08|2182.48|2173.78|2178.73|2170.03|36
1643033680000|2022-01-24 14:14:40|2179.76|2171.06|2182.62|2173.92|2183.83|2175.13|2179.76|2171.06|36
1643033690000|2022-01-24 14:14:50|2182.26|2173.56|2184.79|2176.09|2185.21|2176.51|2181.6|2172.9|38
1643033700000|2022-01-24 14:15:00|2184.67|2175.97|2184.36|2175.66|2184.67|2175.97|2180.35|2171.65|37
1643033710000|2022-01-24 14:15:10|2185.15|2176.45|2188.14|2179.44|2190.65|2181.95|2185.13|2176.43|39
1643033720000|2022-01-24 14:15:20|2188.69|2179.99|2190.95|2182.25|2193.23|2184.53|2188.69|2179.99|39
1643033730000|2022-01-24 14:15:30|2190.72|2182.02|2198.77|2190.07|2198.78|2190.08|2190.72|2182.02|39
1643033740000|2022-01-24 14:15:40|2199.03|2190.33|2197.78|2189.08|2200.01|2191.31|2194.66|2185.96|37
1643033750000|2022-01-24 14:15:50|2197.5|2188.8|2199.13|2190.43|2200.22|2191.52|2196.37|2187.67|36
1643033760000|2022-01-24 14:16:00|2198.08|2189.38|2202.97|2194.27|2202.97|2194.27|2196.95|2188.25|38
1643033770000|2022-01-24 14:16:10|2203.01|2194.31|2201.16|2192.46|2203.01|2194.31|2198.67|2189.97|40
1643033780000|2022-01-24 14:16:20|2200.89|2192.19|2199.05|2190.35|2201.14|2192.44|2198.66|2189.96|36
1643033790000|2022-01-24 14:16:30|2199.53|2190.83|2198.15|2189.45|2199.75|2191.05|2196.68|2187.98|36
1643033800000|2022-01-24 14:16:40|2198.16|2189.46|2200.7|2192|2200.7|2192|2198.07|2189.37|36
1643033810000|2022-01-24 14:16:50|2200.6|2191.9|2199.39|2190.69|2201.2|2192.5|2198.86|2190.16|38
1643033820000|2022-01-24 14:17:00|2199.37|2190.67|2200.81|2192.11|2201.53|2192.83|2199.37|2190.67|37
1643033830000|2022-01-24 14:17:10|2201.03|2192.33|2199.79|2191.09|2201.94|2193.24|2199.34|2190.64|36
1643033840000|2022-01-24 14:17:20|2199.81|2191.11|2192.32|2183.62|2199.95|2191.25|2192.28|2183.58|34
1643033850000|2022-01-24 14:17:30|2192.84|2184.14|2191.99|2183.29|2193.78|2185.08|2191.65|2182.95|38
1643033860000|2022-01-24 14:17:40|2191.72|2183.02|2192.58|2183.88|2193.49|2184.79|2191.72|2183.02|37
1643033870000|2022-01-24 14:17:50|2191.93|2183.23|2191.7|2183|2193.65|2184.95|2191.7|2183|38
1643033880000|2022-01-24 14:18:00|2191.08|2182.38|2190.68|2181.98|2192.07|2183.37|2190.26|2181.56|36
1643033890000|2022-01-24 14:18:10|2190.55|2181.85|2187.42|2178.72|2190.55|2181.85|2185.56|2176.86|38
1643033900000|2022-01-24 14:18:20|2188.75|2180.05|2186.49|2177.79|2189.76|2181.06|2185.36|2176.66|35
1643033910000|2022-01-24 14:18:30|2187.49|2178.79|2185.34|2176.64|2188.13|2179.43|2185.25|2176.55|37
1643033920000|2022-01-24 14:18:40|2184.11|2175.41|2187.39|2178.69|2188.43|2179.73|2184.11|2175.41|38
1643033930000|2022-01-24 14:18:50|2187.49|2178.79|2188.69|2179.99|2188.69|2179.99|2186.35|2177.65|36
1643033940000|2022-01-24 14:19:00|2189.2|2180.5|2191.24|2182.54|2191.76|2183.06|2188.71|2180.01|40
1643033950000|2022-01-24 14:19:10|2191.52|2182.82|2189.31|2180.61|2191.8|2183.1|2189.3|2180.6|39
1643033960000|2022-01-24 14:19:20|2189.42|2180.72|2193.04|2184.34|2193.16|2184.46|2188.64|2179.94|38
1643033970000|2022-01-24 14:19:30|2192.86|2184.16|2193.54|2184.84|2193.61|2184.91|2192.33|2183.63|37
1643033980000|2022-01-24 14:19:40|2194.26|2185.56|2195.43|2186.73|2196.03|2187.33|2194.19|2185.49|36
1643033990000|2022-01-24 14:19:50|2195.62|2186.92|2192.98|2184.28|2196.25|2187.55|2192.98|2184.28|38
1643034000000|2022-01-24 14:20:00|2192.66|2183.96|2191.24|2182.54|2193.83|2185.13|2191.24|2182.54|37
1643034010000|2022-01-24 14:20:10|2191.01|2182.31|2192.25|2183.55|2193.65|2184.95|2190.65|2181.95|38
1643034020000|2022-01-24 14:20:20|2192.22|2183.52|2189.62|2180.92|2192.68|2183.98|2189.46|2180.76|35
1643034030000|2022-01-24 14:20:30|2189.55|2180.85|2192.5|2183.8|2192.5|2183.8|2189.55|2180.85|38
1643034040000|2022-01-24 14:20:40|2192.6|2183.9|2190.78|2182.08|2192.6|2183.9|2190.59|2181.89|38
1643034050000|2022-01-24 14:20:50|2190.55|2181.85|2192.51|2183.81|2192.51|2183.81|2190.27|2181.57|38
1643034060000|2022-01-24 14:21:00|2192.84|2184.14|2193.54|2184.84|2193.78|2185.08|2191.87|2183.17|38
1643034070000|2022-01-24 14:21:10|2193.57|2184.87|2192.36|2183.66|2194.48|2185.78|2192.16|2183.46|35
1643034080000|2022-01-24 14:21:20|2192.2|2183.5|2191.62|2182.92|2192.5|2183.8|2191.61|2182.91|32
1643034090000|2022-01-24 14:21:30|2191.7|2183|2193.93|2185.23|2193.98|2185.28|2191.7|2183|33
1643034100000|2022-01-24 14:21:40|2193.9|2185.2|2194.48|2185.78|2195.03|2186.33|2193.77|2185.07|34
1643034110000|2022-01-24 14:21:50|2194.36|2185.66|2194.55|2185.85|2195.29|2186.59|2194.14|2185.44|35
1643034120000|2022-01-24 14:22:00|2194.58|2185.88|2197.26|2188.56|2197.78|2189.08|2194.58|2185.88|35
1643034130000|2022-01-24 14:22:10|2197.66|2188.96|2202.63|2193.93|2203.41|2194.71|2197.66|2188.96|34
1643034140000|2022-01-24 14:22:20|2202.48|2193.78|2203.88|2195.18|2204.39|2195.69|2201.71|2193.01|38
1643034150000|2022-01-24 14:22:30|2203.83|2195.13|2202.96|2194.26|2204.96|2196.26|2202.15|2193.45|35
1643034160000|2022-01-24 14:22:40|2203.06|2194.36|2200.49|2191.79|2203.06|2194.36|2199.78|2191.08|37
1643034170000|2022-01-24 14:22:50|2200.51|2191.81|2199.78|2191.08|2201|2192.3|2198.15|2189.45|37
1643034180000|2022-01-24 14:23:00|2199.48|2190.78|2200.74|2192.04|2200.74|2192.04|2198.43|2189.73|33
1643034190000|2022-01-24 14:23:10|2200.56|2191.86|2201.94|2193.24|2201.95|2193.25|2199.35|2190.65|34
1643034200000|2022-01-24 14:23:20|2201.97|2193.27|2200.14|2191.44|2202.75|2194.05|2200.14|2191.44|29
1643034210000|2022-01-24 14:23:30|2200.16|2191.46|2201.6|2192.9|2202.02|2193.32|2200.16|2191.46|36
1643034220000|2022-01-24 14:23:40|2201.46|2192.76|2198.58|2189.88|2201.46|2192.76|2198.58|2189.88|34
1643034230000|2022-01-24 14:23:50|2198.62|2189.92|2199.53|2190.83|2200.92|2192.22|2198.62|2189.92|38
1643034240000|2022-01-24 14:24:00|2200.04|2191.34|2199.92|2191.22|2201.03|2192.33|2199.92|2191.22|35
1643034250000|2022-01-24 14:24:10|2199.65|2190.95|2198.26|2189.56|2199.65|2190.95|2196.4|2187.7|31
1643034260000|2022-01-24 14:24:20|2198.16|2189.46|2198.07|2189.37|2198.73|2190.03|2197.73|2189.03|37
1643034270000|2022-01-24 14:24:30|2197.85|2189.15|2199.54|2190.84|2200.02|2191.32|2197.03|2188.33|33
1643034280000|2022-01-24 14:24:40|2199.63|2190.93|2200.75|2192.05|2201.5|2192.8|2199.33|2190.63|37
1643034290000|2022-01-24 14:24:50|2200.76|2192.06|2201|2192.3|2201.81|2193.11|2200.52|2191.82|37
1643034300000|2022-01-24 14:25:00|2201.17|2192.47|2200.39|2191.69|2201.22|2192.52|2197.52|2188.82|35
1643034310000|2022-01-24 14:25:10|2200.65|2191.95|2201.32|2192.62|2202|2193.3|2200.59|2191.89|38
1643034320000|2022-01-24 14:25:20|2201.83|2193.13|2203.95|2195.25|2204.33|2195.63|2201.83|2193.13|37
1643034330000|2022-01-24 14:25:30|2203.66|2194.96|2203.57|2194.87|2203.98|2195.28|2203.14|2194.44|37
1643034340000|2022-01-24 14:25:40|2203.56|2194.86|2203.2|2194.5|2203.98|2195.28|2203.15|2194.45|36
1643034350000|2022-01-24 14:25:50|2203|2194.3|2202.23|2193.53|2203.18|2194.48|2201.91|2193.21|30
1643034360000|2022-01-24 14:26:00|2202.39|2193.69|2203.37|2194.67|2203.37|2194.67|2201.5|2192.8|36
1643034370000|2022-01-24 14:26:10|2203.6|2194.9|2203.22|2194.52|2204.94|2196.24|2202.54|2193.84|34
1643034380000|2022-01-24 14:26:20|2203.42|2194.72|2205.21|2196.51|2205.79|2197.09|2203.42|2194.72|38
1643034390000|2022-01-24 14:26:30|2205.29|2196.59|2205.56|2196.86|2206.27|2197.57|2205.1|2196.4|37
1643034400000|2022-01-24 14:26:40|2205.54|2196.84|2206.38|2197.68|2206.38|2197.68|2204.66|2195.96|39
1643034410000|2022-01-24 14:26:50|2205.78|2197.08|2208.29|2199.59|2208.41|2199.71|2204.99|2196.29|39
1643034420000|2022-01-24 14:27:00|2208.39|2199.69|2212.91|2204.21|2212.91|2204.21|2208.36|2199.66|40
1643034430000|2022-01-24 14:27:10|2213.43|2204.73|2216.27|2207.57|2218.95|2210.25|2212.86|2204.16|34
1643034440000|2022-01-24 14:27:20|2216.78|2208.08|2214.52|2205.82|2217.45|2208.75|2214.39|2205.69|28
1643034450000|2022-01-24 14:27:30|2214.25|2205.55|2217.2|2208.5|2217.2|2208.5|2213.13|2204.43|28
1643034460000|2022-01-24 14:27:40|2217.49|2208.79|2217.67|2208.97|2218.4|2209.7|2216.52|2207.82|29
1643034470000|2022-01-24 14:27:50|2217.2|2208.5|2218.06|2209.36|2218.27|2209.57|2216.37|2207.67|28
1643034480000|2022-01-24 14:28:00|2218.65|2209.95|2216.85|2208.15|2218.65|2209.95|2215.68|2206.98|29
1643034490000|2022-01-24 14:28:10|2217.98|2209.28|2215.85|2207.15|2218.53|2209.83|2214.54|2205.84|27
1643034500000|2022-01-24 14:28:20|2215.11|2206.41|2216.12|2207.42|2216.76|2208.06|2214.24|2205.54|26
1643034510000|2022-01-24 14:28:30|2215.85|2207.15|2215.13|2206.43|2216.6|2207.9|2214.58|2205.88|27
1643034520000|2022-01-24 14:28:40|2215.11|2206.41|2215.5|2206.8|2216.81|2208.11|2214.99|2206.29|27
1643034530000|2022-01-24 14:28:50|2215.71|2207.01|2216.91|2208.21|2216.93|2208.23|2215.34|2206.64|28
1643034540000|2022-01-24 14:29:00|2216.81|2208.11|2214.95|2206.25|2216.81|2208.11|2213.79|2205.09|26
1643034550000|2022-01-24 14:29:10|2215.16|2206.46|2214.15|2205.45|2215.42|2206.72|2213.52|2204.82|26
1643034560000|2022-01-24 14:29:20|2214.56|2205.86|2215.17|2206.47|2216.02|2207.32|2214.47|2205.77|28
1643034570000|2022-01-24 14:29:30|2214.93|2206.23|2213.82|2205.12|2214.93|2206.23|2213.61|2204.91|23
1643034580000|2022-01-24 14:29:40|2213.84|2205.14|2212.63|2203.93|2214.13|2205.43|2211.53|2202.83|25
1643034590000|2022-01-24 14:29:50|2212.5|2203.8|2212.12|2203.42|2213.73|2205.03|2211.35|2202.65|26
1643034600000|2022-01-24 14:30:00|2212.17|2203.47|2204.93|2196.23|2213.84|2205.14|2204.77|2196.07|28
1643034610000|2022-01-24 14:30:10|2204.63|2195.93|2198.4|2189.7|2205.47|2196.77|2198.4|2189.7|29
1643034620000|2022-01-24 14:30:20|2197.73|2189.03|2199.68|2190.98|2204.15|2195.45|2197.73|2189.03|28
1643034630000|2022-01-24 14:30:30|2199.29|2190.59|2197.48|2188.78|2199.4|2190.7|2196.52|2187.82|28
1643034640000|2022-01-24 14:30:40|2197.4|2188.7|2200.25|2191.55|2201.21|2192.51|2197.26|2188.56|28
1643034650000|2022-01-24 14:30:50|2200.74|2192.04|2206.49|2197.79|2206.49|2197.79|2200.62|2191.92|27
1643034660000|2022-01-24 14:31:00|2206.57|2197.87|2212.8|2204.1|2212.8|2204.1|2203.94|2195.24|27
1643034670000|2022-01-24 14:31:10|2212.94|2204.24|2219.03|2210.33|2219.03|2210.33|2212.92|2204.22|29
1643034680000|2022-01-24 14:31:20|2218.72|2210.02|2215.47|2206.77|2219.11|2210.41|2215.47|2206.77|26
1643034690000|2022-01-24 14:31:30|2215.76|2207.06|2218.05|2209.35|2219.06|2210.36|2215.76|2207.06|28
1643034700000|2022-01-24 14:31:40|2218.21|2209.51|2225.66|2216.96|2226.35|2217.65|2217.45|2208.75|28
1643034710000|2022-01-24 14:31:50|2225.77|2217.07|2228.21|2219.51|2228.69|2219.99|2224.65|2215.95|26
1643034720000|2022-01-24 14:32:00|2226.65|2217.95|2226.45|2217.75|2226.78|2218.08|2222.88|2214.18|28
1643034730000|2022-01-24 14:32:10|2226.32|2217.62|2230.68|2221.98|2230.68|2221.98|2225.51|2216.81|28
1643034740000|2022-01-24 14:32:20|2230.77|2222.07|2232.82|2224.12|2232.82|2224.12|2227.87|2219.17|28
1643034750000|2022-01-24 14:32:30|2232.51|2223.81|2237.16|2228.46|2237.19|2228.49|2230.29|2221.59|29
1643034760000|2022-01-24 14:32:40|2237.57|2228.87|2231.23|2222.53|2239.67|2230.97|2230.87|2222.17|29
1643034770000|2022-01-24 14:32:50|2231.69|2222.99|2230.06|2221.36|2233.73|2225.03|2230.06|2221.36|28
1643034780000|2022-01-24 14:33:00|2230.6|2221.9|2228.65|2219.95|2231.9|2223.2|2228.65|2219.95|29
1643034790000|2022-01-24 14:33:10|2228.94|2220.24|2230.28|2221.58|2231.95|2223.25|2225.27|2216.57|27
1643034800000|2022-01-24 14:33:20|2231.07|2222.37|2228.25|2219.55|2231.94|2223.24|2225.99|2217.29|27
1643034810000|2022-01-24 14:33:30|2228.9|2220.2|2225.56|2216.86|2230.26|2221.56|2225.56|2216.86|27
1643034820000|2022-01-24 14:33:40|2225.43|2216.73|2224.95|2216.25|2226.2|2217.5|2222.85|2214.15|28
1643034830000|2022-01-24 14:33:50|2225.19|2216.49|2226.38|2217.68|2226.71|2218.01|2224.49|2215.79|28
1643034840000|2022-01-24 14:34:00|2226.86|2218.16|2220.79|2212.09|2227.76|2219.06|2220.79|2212.09|29
1643034850000|2022-01-24 14:34:10|2220.24|2211.54|2221.86|2213.16|2222.32|2213.62|2217.83|2209.13|29
1643034860000|2022-01-24 14:34:20|2222.42|2213.72|2219.36|2210.66|2222.42|2213.72|2218.68|2209.98|26
1643034870000|2022-01-24 14:34:30|2218.79|2210.09|2219.58|2210.88|2219.58|2210.88|2217.19|2208.49|26
1643034880000|2022-01-24 14:34:40|2219.36|2210.66|2224.68|2215.98|2224.68|2215.98|2218.86|2210.16|29
1643034890000|2022-01-24 14:34:50|2223.85|2215.15|2221|2212.3|2223.86|2215.16|2219.78|2211.08|28
1643034900000|2022-01-24 14:35:00|2221.1|2212.4|2223.7|2215|2223.7|2215|2218.19|2209.49|27
1643034910000|2022-01-24 14:35:10|2224.06|2215.36|2229.01|2220.31|2231.45|2222.75|2224.06|2215.36|28
1643034920000|2022-01-24 14:35:20|2228.39|2219.69|2230.57|2221.87|2230.74|2222.04|2228.19|2219.49|29
1643034930000|2022-01-24 14:35:30|2230.35|2221.65|2228.97|2220.27|2230.35|2221.65|2226.76|2218.06|27
1643034940000|2022-01-24 14:35:40|2229.19|2220.49|2226.36|2217.66|2230.58|2221.88|2226.27|2217.57|24
1643034950000|2022-01-24 14:35:50|2226.25|2217.55|2224|2215.3|2226.36|2217.66|2223.84|2215.14|27
1643034960000|2022-01-24 14:36:00|2224.05|2215.35|2218.71|2210.01|2224.05|2215.35|2217.67|2208.97|24
1643034970000|2022-01-24 14:36:10|2218.35|2209.65|2224.25|2215.55|2224.25|2215.55|2217.93|2209.23|27
1643034980000|2022-01-24 14:36:20|2224.36|2215.66|2224.35|2215.65|2224.81|2216.11|2223.27|2214.57|27
1643034990000|2022-01-24 14:36:30|2224.15|2215.45|2221.46|2212.76|2225|2216.3|2221.09|2212.39|29
1643035000000|2022-01-24 14:36:40|2221.3|2212.6|2220.12|2211.42|2221.51|2212.81|2218.99|2210.29|28
1643035010000|2022-01-24 14:36:50|2219.58|2210.88|2226.87|2218.17|2227.4|2218.7|2218.59|2209.89|28
1643035020000|2022-01-24 14:37:00|2227|2218.3|2231.3|2222.6|2231.3|2222.6|2227|2218.3|28
1643035030000|2022-01-24 14:37:10|2230.93|2222.23|2229.44|2220.74|2233.03|2224.33|2228.31|2219.61|28
1643035040000|2022-01-24 14:37:20|2229.55|2220.85|2231.35|2222.65|2231.48|2222.78|2227.83|2219.13|29
1643035050000|2022-01-24 14:37:30|2231.22|2222.52|2228.19|2219.49|2231.22|2222.52|2227.61|2218.91|28
1643035060000|2022-01-24 14:37:40|2228.21|2219.51|2229.31|2220.61|2229.37|2220.67|2226.7|2218|27
1643035070000|2022-01-24 14:37:50|2229.66|2220.96|2226.13|2217.43|2230.55|2221.85|2225.93|2217.23|34
1643035080000|2022-01-24 14:38:00|2226.1|2217.4|2223.85|2215.15|2227.24|2218.54|2223.75|2215.05|38
1643035090000|2022-01-24 14:38:10|2224.35|2215.65|2228|2219.3|2228|2219.3|2223.18|2214.48|38
1643035100000|2022-01-24 14:38:20|2228.21|2219.51|2233.87|2225.17|2233.87|2225.17|2228.21|2219.51|34
1643035110000|2022-01-24 14:38:30|2233.85|2225.15|2240.32|2231.62|2240.54|2231.84|2232.67|2223.97|33
1643035120000|2022-01-24 14:38:40|2240|2231.3|2241.3|2232.6|2241.33|2232.63|2238.88|2230.18|27
1643035130000|2022-01-24 14:38:50|2241.67|2232.97|2243.7|2235|2243.7|2235|2239.83|2231.13|22
1643035140000|2022-01-24 14:39:00|2243.71|2235.01|2243.21|2234.51|2245.79|2237.09|2241.43|2232.73|28
1643035150000|2022-01-24 14:39:10|2243.77|2235.07|2247.02|2238.32|2247.51|2238.81|2242.5|2233.8|40
1643035160000|2022-01-24 14:39:20|2247.13|2238.43|2251.31|2242.61|2251.54|2242.84|2247.11|2238.41|38
1643035170000|2022-01-24 14:39:30|2251.57|2242.87|2251.07|2242.37|2251.93|2243.23|2249.33|2240.63|38
1643035180000|2022-01-24 14:39:40|2251.11|2242.41|2248.71|2240.01|2251.74|2243.04|2248.57|2239.87|40
1643035190000|2022-01-24 14:39:50|2249.03|2240.33|2251.74|2243.04|2251.74|2243.04|2247.02|2238.32|39
1643035200000|2022-01-24 14:40:00|2252.12|2243.42|2254.59|2245.89|2254.59|2245.89|2248.94|2240.24|40
1643035210000|2022-01-24 14:40:10|2254.78|2246.08|2256.36|2247.66|2256.42|2247.72|2251.96|2243.26|40
1643035220000|2022-01-24 14:40:20|2256.43|2247.73|2254.25|2245.55|2256.9|2248.2|2254.25|2245.55|38
1643035230000|2022-01-24 14:40:30|2254.5|2245.8|2256.45|2247.75|2260.07|2251.37|2253.17|2244.47|40
1643035240000|2022-01-24 14:40:40|2256.14|2247.44|2255.94|2247.24|2257.22|2248.52|2253.17|2244.47|40
1643035250000|2022-01-24 14:40:50|2256.27|2247.57|2253.82|2245.12|2258.23|2249.53|2253.82|2245.12|40
1643035260000|2022-01-24 14:41:00|2253.8|2245.1|2246.34|2237.64|2253.8|2245.1|2246.34|2237.64|40
1643035270000|2022-01-24 14:41:10|2246.48|2237.78|2248.98|2240.28|2249.97|2241.27|2246.48|2237.78|37
1643035280000|2022-01-24 14:41:20|2249.16|2240.46|2248.95|2240.25|2250.68|2241.98|2248.92|2240.22|40
1643035290000|2022-01-24 14:41:30|2248.92|2240.22|2247.87|2239.17|2248.97|2240.27|2246.24|2237.54|39
1643035300000|2022-01-24 14:41:40|2247.67|2238.97|2250.45|2241.75|2251.36|2242.66|2247.18|2238.48|39
1643035310000|2022-01-24 14:41:50|2250.35|2241.65|2250.11|2241.41|2250.52|2241.82|2247.21|2238.51|36
1643035320000|2022-01-24 14:42:00|2249.97|2241.27|2249.63|2240.93|2251.68|2242.98|2247.56|2238.86|39
1643035330000|2022-01-24 14:42:10|2249.67|2240.97|2250.11|2241.41|2250.13|2241.43|2247.42|2238.72|40
1643035340000|2022-01-24 14:42:20|2249.96|2241.26|2243.01|2234.31|2250.04|2241.34|2242.44|2233.74|40
1643035350000|2022-01-24 14:42:30|2243.28|2234.58|2240.86|2232.16|2243.86|2235.16|2239.28|2230.58|40
1643035360000|2022-01-24 14:42:40|2241.42|2232.72|2242.97|2234.27|2244.01|2235.31|2240.48|2231.78|38
1643035370000|2022-01-24 14:42:50|2242.96|2234.26|2239.1|2230.4|2242.96|2234.26|2238.94|2230.24|39
1643035380000|2022-01-24 14:43:00|2238.95|2230.25|2240.22|2231.52|2240.45|2231.75|2237.54|2228.84|38
1643035390000|2022-01-24 14:43:10|2240.68|2231.98|2237.58|2228.88|2241.15|2232.45|2237.58|2228.88|38
1643035400000|2022-01-24 14:43:20|2238.05|2229.35|2236.28|2227.58|2239.11|2230.41|2235.55|2226.85|40
1643035410000|2022-01-24 14:43:30|2236.88|2228.18|2232.78|2224.08|2237.15|2228.45|2232.34|2223.64|40
1643035420000|2022-01-24 14:43:40|2232.68|2223.98|2229.21|2220.51|2232.68|2223.98|2228.28|2219.58|39
1643035430000|2022-01-24 14:43:50|2229.31|2220.61|2223.63|2214.93|2230.05|2221.35|2223.63|2214.93|37
1643035440000|2022-01-24 14:44:00|2223.58|2214.88|2227.94|2219.24|2228.04|2219.34|2222.38|2213.68|40
1643035450000|2022-01-24 14:44:10|2228.71|2220.01|2224.39|2215.69|2229.56|2220.86|2223.91|2215.21|40
1643035460000|2022-01-24 14:44:20|2224.68|2215.98|2226|2217.3|2226.49|2217.79|2223|2214.3|40
1643035470000|2022-01-24 14:44:30|2225.71|2217.01|2224.43|2215.73|2228.16|2219.46|2224.43|2215.73|40
1643035480000|2022-01-24 14:44:40|2225|2216.3|2221.75|2213.05|2225.01|2216.31|2219.52|2210.82|38
1643035490000|2022-01-24 14:44:50|2221.91|2213.21|2222.04|2213.34|2223.25|2214.55|2220.82|2212.12|38
1643035500000|2022-01-24 14:45:00|2221.62|2212.92|2219.76|2211.06|2222.56|2213.86|2218.76|2210.06|38
1643035510000|2022-01-24 14:45:10|2219.54|2210.84|2217.05|2208.35|2219.76|2211.06|2214.15|2205.45|38
1643035520000|2022-01-24 14:45:20|2217.1|2208.4|2214.5|2205.8|2218.7|2210|2214.5|2205.8|38
1643035530000|2022-01-24 14:45:30|2213.99|2205.29|2216.26|2207.56|2216.67|2207.97|2211.93|2203.23|40
1643035540000|2022-01-24 14:45:40|2215.8|2207.1|2215.23|2206.53|2217.04|2208.34|2214.28|2205.58|39
1643035550000|2022-01-24 14:45:50|2216.13|2207.43|2215.79|2207.09|2217.52|2208.82|2214.75|2206.05|40
1643035560000|2022-01-24 14:46:00|2214.78|2206.08|2221.03|2212.33|2221.55|2212.85|2214.78|2206.08|40
1643035570000|2022-01-24 14:46:10|2221.21|2212.51|2221.82|2213.12|2222.62|2213.92|2220.01|2211.31|38
1643035580000|2022-01-24 14:46:20|2221.66|2212.96|2221.89|2213.19|2222.79|2214.09|2220.51|2211.81|39
1643035590000|2022-01-24 14:46:30|2221.49|2212.79|2217.01|2208.31|2221.49|2212.79|2217.01|2208.31|40
1643035600000|2022-01-24 14:46:40|2217|2208.3|2223.26|2214.56|2223.26|2214.56|2214.19|2205.49|38
1643035610000|2022-01-24 14:46:50|2223.12|2214.42|2220.46|2211.76|2223.59|2214.89|2220.29|2211.59|39
1643035620000|2022-01-24 14:47:00|2220.43|2211.73|2221.74|2213.04|2222.34|2213.64|2218.15|2209.45|39
1643035630000|2022-01-24 14:47:10|2221.91|2213.21|2220.19|2211.49|2222.52|2213.82|2219.8|2211.1|38
1643035640000|2022-01-24 14:47:20|2219.99|2211.29|2212.71|2204.01|2219.99|2211.29|2212.71|2204.01|36
1643035650000|2022-01-24 14:47:30|2212.93|2204.23|2212.35|2203.65|2213.81|2205.11|2211.44|2202.74|40
1643035660000|2022-01-24 14:47:40|2212.22|2203.52|2215.7|2207|2215.7|2207|2211.99|2203.29|39
1643035670000|2022-01-24 14:47:50|2215.03|2206.33|2219.56|2210.86|2220.31|2211.61|2214.64|2205.94|40
1643035680000|2022-01-24 14:48:00|2220.39|2211.69|2216.7|2208|2220.39|2211.69|2215.64|2206.94|37
1643035690000|2022-01-24 14:48:10|2216.86|2208.16|2219.69|2210.99|2219.69|2210.99|2215.56|2206.86|39
1643035700000|2022-01-24 14:48:20|2219.1|2210.4|2215.53|2206.83|2219.26|2210.56|2215.53|2206.83|39
1643035710000|2022-01-24 14:48:30|2215.15|2206.45|2216.18|2207.48|2218.76|2210.06|2215.15|2206.45|40
1643035720000|2022-01-24 14:48:40|2216.01|2207.31|2216.23|2207.53|2216.84|2208.14|2214.41|2205.71|36
1643035730000|2022-01-24 14:48:50|2216.25|2207.55|2215.55|2206.85|2216.57|2207.87|2213.2|2204.5|40
1643035740000|2022-01-24 14:49:00|2215.48|2206.78|2216.85|2208.15|2216.85|2208.15|2212.71|2204.01|39
1643035750000|2022-01-24 14:49:10|2216.58|2207.88|2215.39|2206.69|2217.95|2209.25|2214.74|2206.04|39
1643035760000|2022-01-24 14:49:20|2215.26|2206.56|2212.99|2204.29|2215.26|2206.56|2211.98|2203.28|40
1643035770000|2022-01-24 14:49:30|2213.1|2204.4|2214.53|2205.83|2214.85|2206.15|2212|2203.3|38
1643035780000|2022-01-24 14:49:40|2214.08|2205.38|2213.41|2204.71|2215.19|2206.49|2213.41|2204.71|38
1643035790000|2022-01-24 14:49:50|2212.93|2204.23|2213.32|2204.62|2213.48|2204.78|2212.33|2203.63|38
1643035800000|2022-01-24 14:50:00|2213.47|2204.77|2210.97|2202.27|2214.63|2205.93|2210.91|2202.21|37
1643035810000|2022-01-24 14:50:10|2211.45|2202.75|2210.77|2202.07|2212.12|2203.42|2209.6|2200.9|40
1643035820000|2022-01-24 14:50:20|2210.58|2201.88|2210.12|2201.42|2211.8|2203.1|2209.27|2200.57|40
1643035830000|2022-01-24 14:50:30|2210.1|2201.4|2208.54|2199.84|2210.16|2201.46|2207.9|2199.2|39
1643035840000|2022-01-24 14:50:40|2208.45|2199.75|2208.06|2199.36|2208.45|2199.75|2207.01|2198.31|40
1643035850000|2022-01-24 14:50:50|2208.02|2199.32|2208.1|2199.4|2208.87|2200.17|2207.51|2198.81|39
1643035860000|2022-01-24 14:51:00|2207.87|2199.17|2205.6|2196.9|2208.25|2199.55|2205.6|2196.9|39
1643035870000|2022-01-24 14:51:10|2204.95|2196.25|2197.7|2189|2204.95|2196.25|2197.7|2189|40
1643035880000|2022-01-24 14:51:20|2198.07|2189.37|2194.15|2185.45|2199.41|2190.71|2193.6|2184.9|38
1643035890000|2022-01-24 14:51:30|2193.16|2184.46|2190.29|2181.59|2193.16|2184.46|2190.29|2181.59|39
1643035900000|2022-01-24 14:51:40|2191.15|2182.45|2195.17|2186.47|2196.63|2187.93|2191.15|2182.45|40
1643035910000|2022-01-24 14:51:50|2195.39|2186.69|2198.65|2189.95|2199.19|2190.49|2193.88|2185.18|40
1643035920000|2022-01-24 14:52:00|2199.25|2190.55|2198.14|2189.44|2201.72|2193.02|2197.68|2188.98|40
1643035930000|2022-01-24 14:52:10|2198.02|2189.32|2199.1|2190.4|2200.5|2191.8|2196.83|2188.13|39
1643035940000|2022-01-24 14:52:20|2198.82|2190.12|2198.66|2189.96|2200.6|2191.9|2198.12|2189.42|40
1643035950000|2022-01-24 14:52:30|2198.58|2189.88|2200.95|2192.25|2202.4|2193.7|2198.32|2189.62|39
1643035960000|2022-01-24 14:52:40|2200.04|2191.34|2201.28|2192.58|2201.66|2192.96|2199.53|2190.83|38
1643035970000|2022-01-24 14:52:50|2201.77|2193.07|2200.83|2192.13|2203.55|2194.85|2200.83|2192.13|39
1643035980000|2022-01-24 14:53:00|2201.29|2192.59|2205.1|2196.4|2205.24|2196.54|2200.21|2191.51|40
1643035990000|2022-01-24 14:53:10|2205.2|2196.5|2203.27|2194.57|2205.79|2197.09|2203.27|2194.57|40
1643036000000|2022-01-24 14:53:20|2203.24|2194.54|2204.87|2196.17|2205.39|2196.69|2203.24|2194.54|39
1643036010000|2022-01-24 14:53:30|2204.98|2196.28|2203.08|2194.38|2205.41|2196.71|2201.43|2192.73|40
1643036020000|2022-01-24 14:53:40|2203.1|2194.4|2203.66|2194.96|2204.1|2195.4|2202.92|2194.22|39
1643036030000|2022-01-24 14:53:50|2203.29|2194.59|2204.13|2195.43|2204.91|2196.21|2202.92|2194.22|36
1643036040000|2022-01-24 14:54:00|2204.11|2195.41|2205.89|2197.19|2205.89|2197.19|2203.29|2194.59|35
1643036050000|2022-01-24 14:54:10|2205.91|2197.21|2208.59|2199.89|2209.05|2200.35|2205.91|2197.21|33
1643036060000|2022-01-24 14:54:20|2208.82|2200.12|2209.49|2200.79|2213.23|2204.53|2208.77|2200.07|39
1643036070000|2022-01-24 14:54:30|2209.32|2200.62|2206.21|2197.51|2209.32|2200.62|2206.21|2197.51|35
1643036080000|2022-01-24 14:54:40|2206.57|2197.87|2209.56|2200.86|2211.93|2203.23|2205.52|2196.82|37
1643036090000|2022-01-24 14:54:50|2209.11|2200.41|2207.17|2198.47|2209.81|2201.11|2207.17|2198.47|39
1643036100000|2022-01-24 14:55:00|2207.25|2198.55|2206.13|2197.43|2207.31|2198.61|2205.08|2196.38|37
1643036110000|2022-01-24 14:55:10|2206|2197.3|2203.8|2195.1|2206.19|2197.49|2202.09|2193.39|38
1643036120000|2022-01-24 14:55:20|2204.03|2195.33|2212.21|2203.51|2212.21|2203.51|2204.03|2195.33|38
1643036130000|2022-01-24 14:55:30|2211.38|2202.68|2215.89|2207.19|2216.6|2207.9|2210.52|2201.82|38
1643036140000|2022-01-24 14:55:40|2216.07|2207.37|2217.73|2209.03|2219.93|2211.23|2216.07|2207.37|39
1643036150000|2022-01-24 14:55:50|2218.22|2209.52|2219.09|2210.39|2221.38|2212.68|2218.07|2209.37|40
1643036160000|2022-01-24 14:56:00|2220.21|2211.51|2221.43|2212.73|2221.59|2212.89|2219.57|2210.87|39
1643036170000|2022-01-24 14:56:10|2221.11|2212.41|2221.07|2212.37|2223.05|2214.35|2220.88|2212.18|40
1643036180000|2022-01-24 14:56:20|2220.66|2211.96|2218.84|2210.14|2220.66|2211.96|2218.04|2209.34|40
1643036190000|2022-01-24 14:56:30|2218.83|2210.13|2217.24|2208.54|2219.92|2211.22|2216.94|2208.24|38
1643036200000|2022-01-24 14:56:40|2216.93|2208.23|2216.01|2207.31|2217.54|2208.84|2214.79|2206.09|38
1643036210000|2022-01-24 14:56:50|2216.16|2207.46|2217.34|2208.64|2218.01|2209.31|2215.35|2206.65|40
1643036220000|2022-01-24 14:57:00|2216.8|2208.1|2215.29|2206.59|2216.8|2208.1|2214.1|2205.4|38
1643036230000|2022-01-24 14:57:10|2215.34|2206.64|2211.46|2202.76|2215.34|2206.64|2211.46|2202.76|38
1643036240000|2022-01-24 14:57:20|2212.01|2203.31|2212.37|2203.67|2213.4|2204.7|2210.31|2201.61|39
1643036250000|2022-01-24 14:57:30|2212.69|2203.99|2212.16|2203.46|2215.78|2207.08|2211.57|2202.87|40
1643036260000|2022-01-24 14:57:40|2212.55|2203.85|2214.73|2206.03|2215.85|2207.15|2212.55|2203.85|39
1643036270000|2022-01-24 14:57:50|2214.65|2205.95|2215.44|2206.74|2215.54|2206.84|2213.82|2205.12|38
1643036280000|2022-01-24 14:58:00|2215.35|2206.65|2218.45|2209.75|2218.49|2209.79|2214.76|2206.06|37
1643036290000|2022-01-24 14:58:10|2218.39|2209.69|2216.27|2207.57|2219.43|2210.73|2215.97|2207.27|38
1643036300000|2022-01-24 14:58:20|2215.6|2206.9|2220.56|2211.86|2221.39|2212.69|2215.6|2206.9|39
1643036310000|2022-01-24 14:58:30|2220.59|2211.89|2216.03|2207.33|2221.45|2212.75|2216.03|2207.33|37
1643036320000|2022-01-24 14:58:40|2215.97|2207.27|2212.69|2203.99|2216.43|2207.73|2211.95|2203.25|38
1643036330000|2022-01-24 14:58:50|2212.79|2204.09|2211.64|2202.94|2213.24|2204.54|2210.57|2201.87|38
1643036340000|2022-01-24 14:59:00|2211.8|2203.1|2210.61|2201.91|2212.12|2203.42|2209.68|2200.98|39
1643036350000|2022-01-24 14:59:10|2210.85|2202.15|2217.79|2209.09|2217.93|2209.23|2210.66|2201.96|38
1643036360000|2022-01-24 14:59:20|2217.73|2209.03|2218.87|2210.17|2220.56|2211.86|2217.02|2208.32|37
1643036370000|2022-01-24 14:59:30|2218.63|2209.93|2218.11|2209.41|2219.56|2210.86|2217.44|2208.74|40
1643036380000|2022-01-24 14:59:40|2218.18|2209.48|2217.64|2208.94|2218.87|2210.17|2216.58|2207.88|37
1643036390000|2022-01-24 14:59:50|2217.54|2208.84|2209.87|2201.17|2217.74|2209.04|2209.81|2201.11|40
1643036400000|2022-01-24 15:00:00|2210.04|2201.34|2210.7|2202|2212.77|2204.07|2209.8|2201.1|39
1643036410000|2022-01-24 15:00:10|2210.14|2201.44|2219.35|2210.65|2219.35|2210.65|2209.9|2201.2|40
1643036420000|2022-01-24 15:00:20|2219.51|2210.81|2220.25|2211.55|2220.8|2212.1|2217.58|2208.88|39
1643036430000|2022-01-24 15:00:30|2220.35|2211.65|2221.65|2212.95|2223.06|2214.36|2220.34|2211.64|38
1643036440000|2022-01-24 15:00:40|2221.82|2213.12|2221.02|2212.32|2222.14|2213.44|2220.06|2211.36|39
1643036450000|2022-01-24 15:00:50|2221.08|2212.38|2217.45|2208.75|2221.08|2212.38|2217.24|2208.54|39
1643036460000|2022-01-24 15:01:00|2217.56|2208.86|2216.65|2207.95|2218.41|2209.71|2216.14|2207.44|25
1643036470000|2022-01-24 15:01:10|2217.12|2208.42|2216.67|2207.97|2217.12|2208.42|2216.67|2207.97|2
1643036530000|2022-01-24 15:02:10|2217.72|2209.02|2219.51|2210.81|2219.51|2210.81|2217.71|2209.01|6
1643036540000|2022-01-24 15:02:20|2219.52|2210.82|2218.15|2209.45|2219.52|2210.82|2218.15|2209.45|5
1643036590000|2022-01-24 15:03:10|2215.79|2207.09|2215.03|2206.33|2215.84|2207.14|2215.03|2206.33|5
1643036600000|2022-01-24 15:03:20|2214.51|2205.81|2214.75|2206.05|2215.96|2207.26|2213.94|2205.24|31
1643036610000|2022-01-24 15:03:30|2212.94|2204.24|2214.12|2205.42|2214.38|2205.68|2212.17|2203.47|23
1643036620000|2022-01-24 15:03:40|2214.11|2205.41|2217.03|2208.33|2217.56|2208.86|2214.11|2205.41|27
1643036630000|2022-01-24 15:03:50|2217.04|2208.34|2216.51|2207.81|2217.98|2209.28|2216.5|2207.8|22
1643036640000|2022-01-24 15:04:00|2216.61|2207.91|2215.9|2207.2|2216.61|2207.91|2214.29|2205.59|30
1643036650000|2022-01-24 15:04:10|2215.89|2207.19|2213.74|2205.04|2215.89|2207.19|2213.61|2204.91|26
1643036660000|2022-01-24 15:04:20|2214.01|2205.31|2213.77|2205.07|2214.01|2205.31|2211.99|2203.29|31
1643036670000|2022-01-24 15:04:30|2213.86|2205.16|2213.57|2204.87|2215.31|2206.61|2212.9|2204.2|40
1643036680000|2022-01-24 15:04:40|2213.77|2205.07|2204.36|2195.66|2213.77|2205.07|2203.16|2194.46|37
1643036690000|2022-01-24 15:04:50|2204.31|2195.61|2203.57|2194.87|2205.25|2196.55|2202.21|2193.51|37
1643036700000|2022-01-24 15:05:00|2203.09|2194.39|2202.33|2193.63|2205.32|2196.62|2201.78|2193.08|40
1643036710000|2022-01-24 15:05:10|2202.05|2193.35|2202.77|2194.07|2202.77|2194.07|2199.3|2190.6|38
1643036720000|2022-01-24 15:05:20|2203.13|2194.43|2202.2|2193.5|2203.33|2194.63|2200.48|2191.78|38
1643036730000|2022-01-24 15:05:30|2201.95|2193.25|2201.04|2192.34|2201.99|2193.29|2199.43|2190.73|39
1643036740000|2022-01-24 15:05:40|2201.52|2192.82|2202.84|2194.14|2202.96|2194.26|2200.72|2192.02|35
1643036750000|2022-01-24 15:05:50|2203.08|2194.38|2205.43|2196.73|2205.44|2196.74|2202.69|2193.99|36
1643036760000|2022-01-24 15:06:00|2205.42|2196.72|2209.31|2200.61|2210.32|2201.62|2204.95|2196.25|36
1643036770000|2022-01-24 15:06:10|2209.16|2200.46|2208.26|2199.56|2209.47|2200.77|2207.51|2198.81|36
1643036780000|2022-01-24 15:06:20|2208.38|2199.68|2205.79|2197.09|2208.46|2199.76|2205.27|2196.57|35
1643036790000|2022-01-24 15:06:30|2205.78|2197.08|2204.38|2195.68|2205.78|2197.08|2203.72|2195.02|29
1643036800000|2022-01-24 15:06:40|2204.69|2195.99|2205.59|2196.89|2205.72|2197.02|2204.12|2195.42|25
1643036810000|2022-01-24 15:06:50|2205.6|2196.9|2207.73|2199.03|2207.74|2199.04|2204.32|2195.62|29
1643036820000|2022-01-24 15:07:00|2207.94|2199.24|2204.9|2196.2|2209.17|2200.47|2204.78|2196.08|21
1643036830000|2022-01-24 15:07:10|2205.21|2196.51|2206.3|2197.6|2206.74|2198.04|2204.46|2195.76|29
1643036840000|2022-01-24 15:07:20|2206.45|2197.75|2207.21|2198.51|2208.28|2199.58|2206.45|2197.75|14
1643036850000|2022-01-24 15:07:30|2207.13|2198.43|2206.17|2197.47|2207.38|2198.68|2205.63|2196.93|26
1643036860000|2022-01-24 15:07:40|2206.19|2197.49|2205.31|2196.61|2206.75|2198.05|2204.97|2196.27|31
1643036870000|2022-01-24 15:07:50|2205.09|2196.39|2207.89|2199.19|2207.89|2199.19|2204.84|2196.14|30
1643036880000|2022-01-24 15:08:00|2207.91|2199.21|2206.24|2197.54|2207.91|2199.21|2205.41|2196.71|30
1643036890000|2022-01-24 15:08:10|2206.05|2197.35|2203.78|2195.08|2206.64|2197.94|2203.78|2195.08|28
1643036900000|2022-01-24 15:08:20|2203.79|2195.09|2203.23|2194.53|2203.79|2195.09|2201.86|2193.16|33
1643036910000|2022-01-24 15:08:30|2203.18|2194.48|2203.56|2194.86|2205.04|2196.34|2202.31|2193.61|31
1643036920000|2022-01-24 15:08:40|2203.34|2194.64|2203.19|2194.49|2205.85|2197.15|2202.7|2194|40
1643036930000|2022-01-24 15:08:50|2203.21|2194.51|2203.1|2194.4|2204.07|2195.37|2202.35|2193.65|40
1643036940000|2022-01-24 15:09:00|2202.98|2194.28|2203.46|2194.76|2204.43|2195.73|2202.66|2193.96|35
1643036950000|2022-01-24 15:09:10|2203.07|2194.37|2205.31|2196.61|2205.31|2196.61|2202.99|2194.29|10
1643036960000|2022-01-24 15:09:20|2205.34|2196.64|2204.29|2195.59|2205.34|2196.64|2203.16|2194.46|22
1643036970000|2022-01-24 15:09:30|2204.14|2195.44|2197.63|2188.93|2204.14|2195.44|2197.63|2188.93|26
1643036980000|2022-01-24 15:09:40|2197.23|2188.53|2193.07|2184.37|2197.52|2188.82|2191.82|2183.12|23
1643036990000|2022-01-24 15:09:50|2194.16|2185.46|2195.45|2186.75|2196.09|2187.39|2194.07|2185.37|21
1643037000000|2022-01-24 15:10:00|2195.06|2186.36|2192.4|2183.7|2195.06|2186.36|2191.81|2183.11|26
1643037010000|2022-01-24 15:10:10|2192.61|2183.91|2189.17|2180.47|2194.38|2185.68|2187.83|2179.13|39
1643037020000|2022-01-24 15:10:20|2189.73|2181.03|2189.57|2180.87|2190.49|2181.79|2189.21|2180.51|37
1643037030000|2022-01-24 15:10:30|2189.52|2180.82|2190.16|2181.46|2190.47|2181.77|2188.63|2179.93|38
1643037040000|2022-01-24 15:10:40|2189.77|2181.07|2189.27|2180.57|2189.78|2181.08|2188.58|2179.88|36
1643037050000|2022-01-24 15:10:50|2189.3|2180.6|2184.23|2175.53|2189.88|2181.18|2182.15|2173.45|30
1643037060000|2022-01-24 15:11:00|2185.12|2176.42|2177.97|2169.27|2186.85|2178.15|2176.58|2167.88|38
1643037070000|2022-01-24 15:11:10|2177.41|2168.71|2175.6|2166.9|2177.41|2168.71|2172.09|2163.39|25
1643037080000|2022-01-24 15:11:20|2175.38|2166.68|2176.53|2167.83|2177.38|2168.68|2174.54|2165.84|36
1643037090000|2022-01-24 15:11:30|2176.14|2167.44|2178.37|2169.67|2179.44|2170.74|2175.84|2167.14|35
1643037100000|2022-01-24 15:11:40|2178.99|2170.29|2186.93|2178.23|2187.12|2178.42|2178.95|2170.25|32
1643037110000|2022-01-24 15:11:50|2186.97|2178.27|2184.24|2175.54|2188.98|2180.28|2184.24|2175.54|34
1643037120000|2022-01-24 15:12:00|2184.53|2175.83|2191.47|2182.77|2191.47|2182.77|2184.53|2175.83|24
1643037130000|2022-01-24 15:12:10|2191.77|2183.07|2199.77|2191.07|2200.18|2191.48|2191.77|2183.07|22
1643037140000|2022-01-24 15:12:20|2199.86|2191.16|2196.91|2188.21|2201.59|2192.89|2196.27|2187.57|32
1643037150000|2022-01-24 15:12:30|2195.72|2187.02|2194.32|2185.62|2195.72|2187.02|2192.98|2184.28|35
1643037160000|2022-01-24 15:12:40|2193.91|2185.21|2190|2181.3|2193.91|2185.21|2189.87|2181.17|32
1643037170000|2022-01-24 15:12:50|2190.27|2181.57|2186.21|2177.51|2190.41|2181.71|2185.5|2176.8|38
1643037180000|2022-01-24 15:13:00|2186.5|2177.8|2188.78|2180.08|2189.77|2181.07|2185.8|2177.1|29
1643037190000|2022-01-24 15:13:10|2189.02|2180.32|2188.92|2180.22|2191.45|2182.75|2187.46|2178.76|36
1643037200000|2022-01-24 15:13:20|2188.83|2180.13|2188.88|2180.18|2189.72|2181.02|2187.1|2178.4|34
1643037210000|2022-01-24 15:13:30|2189.71|2181.01|2188.14|2179.44|2190.8|2182.1|2188|2179.3|26
1643037220000|2022-01-24 15:13:40|2188.11|2179.41|2190.25|2181.55|2190.25|2181.55|2187.79|2179.09|28
1643037230000|2022-01-24 15:13:50|2189.88|2181.18|2190.5|2181.8|2190.5|2181.8|2189.09|2180.39|28
1643037240000|2022-01-24 15:14:00|2190.75|2182.05|2189.93|2181.23|2190.8|2182.1|2187.35|2178.65|37
1643037250000|2022-01-24 15:14:10|2189.95|2181.25|2191.88|2183.18|2192.8|2184.1|2189.74|2181.04|39
1643037260000|2022-01-24 15:14:20|2191.5|2182.8|2203.56|2194.86|2204.58|2195.88|2191.5|2182.8|39
1643037270000|2022-01-24 15:14:30|2203.01|2194.31|2200.03|2191.33|2203.01|2194.31|2198.33|2189.63|39
1643037280000|2022-01-24 15:14:40|2200.61|2191.91|2196.62|2187.92|2201.82|2193.12|2196.62|2187.92|39
1643037290000|2022-01-24 15:14:50|2196.61|2187.91|2193.35|2184.65|2197.03|2188.33|2193.35|2184.65|37
1643037300000|2022-01-24 15:15:00|2193.36|2184.66|2196.92|2188.22|2197.17|2188.47|2192.38|2183.68|35
1643037310000|2022-01-24 15:15:10|2196.91|2188.21|2190.48|2181.78|2196.91|2188.21|2190.48|2181.78|29
1643037320000|2022-01-24 15:15:20|2190.42|2181.72|2191.18|2182.48|2192.6|2183.9|2189.11|2180.41|34
1643037330000|2022-01-24 15:15:30|2191.15|2182.45|2190.1|2181.4|2191.35|2182.65|2187.65|2178.95|34
1643037340000|2022-01-24 15:15:40|2190.03|2181.33|2187.61|2178.91|2190.22|2181.52|2187.61|2178.91|34
1643037350000|2022-01-24 15:15:50|2187.62|2178.92|2186.91|2178.21|2188.36|2179.66|2184.37|2175.67|28
1643037360000|2022-01-24 15:16:00|2186.95|2178.25|2186.76|2178.06|2187.91|2179.21|2186.02|2177.32|33
1643037370000|2022-01-24 15:16:10|2186.18|2177.48|2190.73|2182.03|2191.4|2182.7|2185.91|2177.21|33
1643037380000|2022-01-24 15:16:20|2190.47|2181.77|2188.41|2179.71|2190.78|2182.08|2187.82|2179.12|38
1643037390000|2022-01-24 15:16:30|2188.1|2179.4|2188.21|2179.51|2189.49|2180.79|2186.98|2178.28|37
1643037400000|2022-01-24 15:16:40|2188.17|2179.47|2192.6|2183.9|2193.11|2184.41|2187.88|2179.18|38
1643037410000|2022-01-24 15:16:50|2192.8|2184.1|2193.77|2185.07|2195.21|2186.51|2191.9|2183.2|38
1643037420000|2022-01-24 15:17:00|2193.72|2185.02|2198.35|2189.65|2199.81|2191.11|2192.89|2184.19|32
1643037430000|2022-01-24 15:17:10|2197.95|2189.25|2195.96|2187.26|2198.47|2189.77|2195.56|2186.86|37
1643037440000|2022-01-24 15:17:20|2195.86|2187.16|2198.93|2190.23|2198.93|2190.23|2194.55|2185.85|39
1643037450000|2022-01-24 15:17:30|2198.77|2190.07|2196.36|2187.66|2199.15|2190.45|2195.34|2186.64|36
1643037460000|2022-01-24 15:17:40|2196.5|2187.8|2196.13|2187.43|2196.79|2188.09|2195.63|2186.93|31
1643037470000|2022-01-24 15:17:50|2196.12|2187.42|2194.92|2186.22|2196.42|2187.72|2194.27|2185.57|38
1643037480000|2022-01-24 15:18:00|2194.96|2186.26|2192.47|2183.77|2194.96|2186.26|2189.45|2180.75|37
1643037490000|2022-01-24 15:18:10|2193.2|2184.5|2192.69|2183.99|2193.65|2184.95|2191.53|2182.83|39
1643037500000|2022-01-24 15:18:20|2192.96|2184.26|2194.03|2185.33|2194.2|2185.5|2191.93|2183.23|37
1643037510000|2022-01-24 15:18:30|2194.12|2185.42|2194.59|2185.89|2195.52|2186.82|2193.54|2184.84|40
1643037520000|2022-01-24 15:18:40|2194.69|2185.99|2196.49|2187.79|2196.49|2187.79|2193.63|2184.93|39
1643037530000|2022-01-24 15:18:50|2196.42|2187.72|2196.07|2187.37|2197.37|2188.67|2195.79|2187.09|38
1643037540000|2022-01-24 15:19:00|2196.03|2187.33|2196.64|2187.94|2196.75|2188.05|2195.29|2186.59|40
1643037550000|2022-01-24 15:19:10|2196.94|2188.24|2195.41|2186.71|2196.95|2188.25|2195.41|2186.71|38
1643037560000|2022-01-24 15:19:20|2195.44|2186.74|2191.4|2182.7|2195.44|2186.74|2191.4|2182.7|35
1643037570000|2022-01-24 15:19:30|2191.57|2182.87|2193.27|2184.57|2193.48|2184.78|2190.06|2181.36|39
1643037580000|2022-01-24 15:19:40|2193.38|2184.68|2191.97|2183.27|2193.38|2184.68|2190.43|2181.73|39
1643037590000|2022-01-24 15:19:50|2191.84|2183.14|2192.54|2183.84|2193.37|2184.67|2191.44|2182.74|38
1643037600000|2022-01-24 15:20:00|2192.58|2183.88|2197.69|2188.99|2198.15|2189.45|2192.58|2183.88|39
1643037610000|2022-01-24 15:20:10|2197.71|2189.01|2197.17|2188.47|2200.91|2192.21|2197.17|2188.47|40
1643037620000|2022-01-24 15:20:20|2197.48|2188.78|2198.98|2190.28|2200.11|2191.41|2197.24|2188.54|40
1643037630000|2022-01-24 15:20:30|2199.3|2190.6|2197.92|2189.22|2199.41|2190.71|2197.67|2188.97|36
1643037640000|2022-01-24 15:20:40|2197.99|2189.29|2200.38|2191.68|2200.81|2192.11|2197.99|2189.29|38
1643037650000|2022-01-24 15:20:50|2200.56|2191.86|2199.69|2190.99|2200.69|2191.99|2198.98|2190.28|39
1643037660000|2022-01-24 15:21:00|2199.49|2190.79|2197.32|2188.62|2199.94|2191.24|2196.02|2187.32|40
1643037670000|2022-01-24 15:21:10|2197.09|2188.39|2198.96|2190.26|2199.84|2191.14|2195.88|2187.18|38
1643037680000|2022-01-24 15:21:20|2199.16|2190.46|2200.17|2191.47|2200.17|2191.47|2198.69|2189.99|37
1643037690000|2022-01-24 15:21:30|2200.4|2191.7|2204.74|2196.04|2205.69|2196.99|2199.32|2190.62|39
1643037700000|2022-01-24 15:21:40|2204.48|2195.78|2202.45|2193.75|2204.65|2195.95|2202.33|2193.63|38
1643037710000|2022-01-24 15:21:50|2202.65|2193.95|2202.82|2194.12|2203.77|2195.07|2202.65|2193.95|35
1643037720000|2022-01-24 15:22:00|2202.83|2194.13|2198.49|2189.79|2202.89|2194.19|2198.49|2189.79|39
1643037730000|2022-01-24 15:22:10|2198.33|2189.63|2196.38|2187.68|2198.65|2189.95|2194.51|2185.81|37
1643037740000|2022-01-24 15:22:20|2196.55|2187.85|2200.29|2191.59|2200.68|2191.98|2195.36|2186.66|39
1643037750000|2022-01-24 15:22:30|2200.33|2191.63|2201.66|2192.96|2203.35|2194.65|2199.67|2190.97|40
1643037760000|2022-01-24 15:22:40|2202.13|2193.43|2202.76|2194.06|2203.88|2195.18|2200.48|2191.78|40
1643037770000|2022-01-24 15:22:50|2202.72|2194.02|2204.57|2195.87|2204.81|2196.11|2202.43|2193.73|38
1643037780000|2022-01-24 15:23:00|2204.61|2195.91|2208.36|2199.66|2208.36|2199.66|2204.24|2195.54|36
1643037790000|2022-01-24 15:23:10|2208.4|2199.7|2206.84|2198.14|2208.7|2200|2205.75|2197.05|37
1643037800000|2022-01-24 15:23:20|2207.05|2198.35|2206.74|2198.04|2207.27|2198.57|2206.07|2197.37|34
1643037810000|2022-01-24 15:23:30|2206.72|2198.02|2208.83|2200.13|2210.03|2201.33|2206.22|2197.52|38
1643037820000|2022-01-24 15:23:40|2208.61|2199.91|2207.29|2198.59|2209.8|2201.1|2206.89|2198.19|36
1643037830000|2022-01-24 15:23:50|2207.8|2199.1|2213.27|2204.57|2213.8|2205.1|2207.72|2199.02|38
1643037840000|2022-01-24 15:24:00|2213.41|2204.71|2215.84|2207.14|2216.22|2207.52|2212.3|2203.6|38
1643037850000|2022-01-24 15:24:10|2215.96|2207.26|2214.67|2205.97|2215.96|2207.26|2212.7|2204|38
1643037860000|2022-01-24 15:24:20|2214.58|2205.88|2215.4|2206.7|2216.45|2207.75|2214.37|2205.67|39
1643037870000|2022-01-24 15:24:30|2215.49|2206.79|2215.23|2206.53|2216.46|2207.76|2215.15|2206.45|38
1643037880000|2022-01-24 15:24:40|2215.55|2206.85|2217.47|2208.77|2217.47|2208.77|2215.41|2206.71|38
1643037890000|2022-01-24 15:24:50|2217.31|2208.61|2219.32|2210.62|2219.71|2211.01|2217.31|2208.61|40
1643037900000|2022-01-24 15:25:00|2219.58|2210.88|2221.82|2213.12|2221.82|2213.12|2218.19|2209.49|38
1643037910000|2022-01-24 15:25:10|2220.9|2212.2|2235.41|2226.71|2235.73|2227.03|2220.9|2212.2|28
1643037920000|2022-01-24 15:25:20|2235.31|2226.61|2239.57|2230.87|2240.03|2231.33|2235.31|2226.61|39
1643037930000|2022-01-24 15:25:30|2239.67|2230.97|2240.65|2231.95|2241.53|2232.83|2239.67|2230.97|35
1643037940000|2022-01-24 15:25:40|2240.43|2231.73|2247.91|2239.21|2248.18|2239.48|2240.43|2231.73|35
1643037950000|2022-01-24 15:25:50|2247.83|2239.13|2247.22|2238.52|2248.04|2239.34|2243.48|2234.78|38
1643037960000|2022-01-24 15:26:00|2247.35|2238.65|2241.16|2232.46|2247.61|2238.91|2240.7|2232|36
1643037970000|2022-01-24 15:26:10|2241.73|2233.03|2239.27|2230.57|2241.73|2233.03|2238.86|2230.16|35
1643037980000|2022-01-24 15:26:20|2239.18|2230.48|2240.41|2231.71|2240.41|2231.71|2238.55|2229.85|38
1643037990000|2022-01-24 15:26:30|2240.72|2232.02|2239.69|2230.99|2241.25|2232.55|2238.97|2230.27|35
1643038000000|2022-01-24 15:26:40|2239.46|2230.76|2238.66|2229.96|2240.48|2231.78|2238.07|2229.37|37
1643038010000|2022-01-24 15:26:50|2239.01|2230.31|2236.79|2228.09|2240.67|2231.97|2236.79|2228.09|37
1643038020000|2022-01-24 15:27:00|2237.38|2228.68|2236.85|2228.15|2237.38|2228.68|2233.88|2225.18|37
1643038030000|2022-01-24 15:27:10|2237.13|2228.43|2242.83|2234.13|2243.88|2235.18|2236.65|2227.95|40
1643038040000|2022-01-24 15:27:20|2243.32|2234.62|2251.15|2242.45|2252.93|2244.23|2242.58|2233.88|36
1643038050000|2022-01-24 15:27:30|2251.27|2242.57|2250.52|2241.82|2251.82|2243.12|2248.23|2239.53|39
1643038060000|2022-01-24 15:27:40|2249.78|2241.08|2250.58|2241.88|2250.58|2241.88|2246.19|2237.49|38
1643038070000|2022-01-24 15:27:50|2250.46|2241.76|2248.02|2239.32|2251.03|2242.33|2245.31|2236.61|40
1643038080000|2022-01-24 15:28:00|2247.25|2238.55|2246.08|2237.38|2248.16|2239.46|2245.3|2236.6|39
1643038090000|2022-01-24 15:28:10|2245.76|2237.06|2245|2236.3|2246.11|2237.41|2243.79|2235.09|38
1643038100000|2022-01-24 15:28:20|2245.88|2237.18|2244.47|2235.77|2246.6|2237.9|2242.84|2234.14|38
1643038110000|2022-01-24 15:28:30|2243.2|2234.5|2244.04|2235.34|2244.63|2235.93|2242.16|2233.46|37
1643038120000|2022-01-24 15:28:40|2243.12|2234.42|2244.32|2235.62|2245.8|2237.1|2243.12|2234.42|37
1643038130000|2022-01-24 15:28:50|2243.34|2234.64|2244.6|2235.9|2245.83|2237.13|2243.24|2234.54|40
1643038140000|2022-01-24 15:29:00|2244.48|2235.78|2239.95|2231.25|2245.56|2236.86|2239.95|2231.25|37
1643038150000|2022-01-24 15:29:10|2239.99|2231.29|2242.26|2233.56|2243.42|2234.72|2239.53|2230.83|39
1643038160000|2022-01-24 15:29:20|2242.82|2234.12|2241.49|2232.79|2243.13|2234.43|2241|2232.3|40
1643038170000|2022-01-24 15:29:30|2241.71|2233.01|2240.85|2232.15|2241.71|2233.01|2239.75|2231.05|36
1643038180000|2022-01-24 15:29:40|2240.98|2232.28|2242.96|2234.26|2243.26|2234.56|2240.98|2232.28|39
1643038190000|2022-01-24 15:29:50|2243.03|2234.33|2239.01|2230.31|2243.08|2234.38|2238.68|2229.98|40
1643038200000|2022-01-24 15:30:00|2239.09|2230.39|2244.55|2235.85|2244.55|2235.85|2238.15|2229.45|37
1643038210000|2022-01-24 15:30:10|2244.18|2235.48|2242.36|2233.66|2246.5|2237.8|2241.99|2233.29|38
1643038220000|2022-01-24 15:30:20|2242.47|2233.77|2241.78|2233.08|2242.52|2233.82|2239.63|2230.93|39
1643038230000|2022-01-24 15:30:30|2242.27|2233.57|2242.79|2234.09|2243.33|2234.63|2240.71|2232.01|39
1643038240000|2022-01-24 15:30:40|2242.97|2234.27|2242.53|2233.83|2244.27|2235.57|2242.08|2233.38|37
1643038250000|2022-01-24 15:30:50|2242.64|2233.94|2245.13|2236.43|2247.53|2238.83|2242.64|2233.94|39
1643038260000|2022-01-24 15:31:00|2244.74|2236.04|2242.44|2233.74|2245.73|2237.03|2242.19|2233.49|37
1643038270000|2022-01-24 15:31:10|2242.89|2234.19|2245.08|2236.38|2246.58|2237.88|2242.89|2234.19|40
1643038280000|2022-01-24 15:31:20|2245.28|2236.58|2245.95|2237.25|2246.48|2237.78|2243.48|2234.78|40
1643038290000|2022-01-24 15:31:30|2245.82|2237.12|2249.05|2240.35|2250.51|2241.81|2245.82|2237.12|38
1643038300000|2022-01-24 15:31:40|2249.04|2240.34|2245.7|2237|2249.95|2241.25|2245.7|2237|40
1643038310000|2022-01-24 15:31:50|2245.97|2237.27|2243.47|2234.77|2245.99|2237.29|2242.59|2233.89|38
1643038320000|2022-01-24 15:32:00|2244.01|2235.31|2247.35|2238.65|2247.35|2238.65|2242.43|2233.73|39
1643038330000|2022-01-24 15:32:10|2246.87|2238.17|2251.39|2242.69|2251.39|2242.69|2245.68|2236.98|28
1643038340000|2022-01-24 15:32:20|2252.15|2243.45|2253.13|2244.43|2255.51|2246.81|2249.69|2240.99|25
1643038350000|2022-01-24 15:32:30|2251.21|2242.51|2251.85|2243.15|2252.39|2243.69|2249.26|2240.56|23
1643038360000|2022-01-24 15:32:40|2252.06|2243.36|2251.52|2242.82|2253.14|2244.44|2251.04|2242.34|26
1643038370000|2022-01-24 15:32:50|2251.53|2242.83|2251.55|2242.85|2253.16|2244.46|2250.94|2242.24|28
1643038380000|2022-01-24 15:33:00|2250.89|2242.19|2262.03|2253.33|2262.03|2253.33|2250.89|2242.19|26
1643038390000|2022-01-24 15:33:10|2262.4|2253.7|2261.45|2252.75|2262.4|2253.7|2257.81|2249.11|35
1643038400000|2022-01-24 15:33:20|2261.3|2252.6|2265.83|2257.13|2268.41|2259.71|2261.3|2252.6|40
1643038410000|2022-01-24 15:33:30|2266.36|2257.66|2267.06|2258.36|2271.06|2262.36|2264.37|2255.67|39
1643038420000|2022-01-24 15:33:40|2267.08|2258.38|2265.69|2256.99|2267.23|2258.53|2264.08|2255.38|39
1643038430000|2022-01-24 15:33:50|2265.16|2256.46|2260.77|2252.07|2265.16|2256.46|2260.67|2251.97|37
1643038440000|2022-01-24 15:34:00|2260.63|2251.93|2263.35|2254.65|2264.03|2255.33|2259.07|2250.37|40
1643038450000|2022-01-24 15:34:10|2263.6|2254.9|2262.28|2253.58|2263.69|2254.99|2261.17|2252.47|39
1643038460000|2022-01-24 15:34:20|2263.45|2254.75|2265.75|2257.05|2265.75|2257.05|2263.06|2254.36|31
1643038470000|2022-01-24 15:34:30|2264.88|2256.18|2264.27|2255.57|2265.11|2256.41|2263.93|2255.23|23
1643038480000|2022-01-24 15:34:40|2264.46|2255.76|2263.87|2255.17|2264.59|2255.89|2263.87|2255.17|5
1643038490000|2022-01-24 15:34:50|2264.1|2255.4|2263.77|2255.07|2266.98|2258.28|2262.91|2254.21|25
1643038500000|2022-01-24 15:35:00|2262.5|2253.8|2259.36|2250.66|2262.5|2253.8|2259.36|2250.66|19
1643038510000|2022-01-24 15:35:10|2259.87|2251.17|2255.58|2246.88|2259.98|2251.28|2255.58|2246.88|18
1643038520000|2022-01-24 15:35:20|2256|2247.3|2254.22|2245.52|2256|2247.3|2253.93|2245.23|14
1643038530000|2022-01-24 15:35:30|2253.83|2245.13|2254.33|2245.63|2255.01|2246.31|2252.65|2243.95|37
1643038540000|2022-01-24 15:35:40|2254.61|2245.91|2259.46|2250.76|2260.93|2252.23|2254.61|2245.91|40
1643038550000|2022-01-24 15:35:50|2259.14|2250.44|2260.07|2251.37|2261.4|2252.7|2255.7|2247|40
1643038560000|2022-01-24 15:36:00|2260.58|2251.88|2268.24|2259.54|2268.24|2259.54|2260.49|2251.79|36
1643038570000|2022-01-24 15:36:10|2269|2260.3|2266.71|2258.01|2269.04|2260.34|2265.38|2256.68|27
1643038580000|2022-01-24 15:36:20|2266.9|2258.2|2270.5|2261.8|2273.07|2264.37|2266.9|2258.2|27
1643038590000|2022-01-24 15:36:30|2270.6|2261.9|2271.96|2263.26|2271.96|2263.26|2269.16|2260.46|26
1643038600000|2022-01-24 15:36:40|2272.09|2263.39|2268.85|2260.15|2272.09|2263.39|2267.93|2259.23|19
1643038610000|2022-01-24 15:36:50|2270.05|2261.35|2269.4|2260.7|2272.53|2263.83|2268.83|2260.13|31
1643038620000|2022-01-24 15:37:00|2270.3|2261.6|2270.79|2262.09|2271.22|2262.52|2267.54|2258.84|33
1643038630000|2022-01-24 15:37:10|2270.38|2261.68|2271.26|2262.56|2271.43|2262.73|2267.2|2258.5|30
1643038640000|2022-01-24 15:37:20|2271.34|2262.64|2269.5|2260.8|2271.58|2262.88|2269.47|2260.77|33
1643038650000|2022-01-24 15:37:30|2269.81|2261.11|2272.85|2264.15|2272.85|2264.15|2269.81|2261.11|25
1643038660000|2022-01-24 15:37:40|2273.04|2264.34|2278.33|2269.63|2279.74|2271.04|2273.04|2264.34|29
1643038670000|2022-01-24 15:37:50|2279.18|2270.48|2280.42|2271.72|2280.42|2271.72|2278.19|2269.49|20
1643038680000|2022-01-24 15:38:00|2279.36|2270.66|2276.5|2267.8|2279.54|2270.84|2274.54|2265.84|32
1643038690000|2022-01-24 15:38:10|2276.29|2267.59|2275.22|2266.52|2276.8|2268.1|2273.33|2264.63|39
1643038700000|2022-01-24 15:38:20|2275.24|2266.54|2275.04|2266.34|2276.03|2267.33|2273.95|2265.25|38
1643038710000|2022-01-24 15:38:30|2275.18|2266.48|2272.88|2264.18|2275.18|2266.48|2271.17|2262.47|38
1643038720000|2022-01-24 15:38:40|2272.84|2264.14|2272.47|2263.77|2273.15|2264.45|2270.59|2261.89|40
1643038730000|2022-01-24 15:38:50|2272.31|2263.61|2272.13|2263.43|2273.14|2264.44|2271.4|2262.7|38
1643038740000|2022-01-24 15:39:00|2271.83|2263.13|2274.53|2265.83|2275.54|2266.84|2271.83|2263.13|37
1643038750000|2022-01-24 15:39:10|2274.56|2265.86|2270.53|2261.83|2274.85|2266.15|2270.53|2261.83|37
1643038760000|2022-01-24 15:39:20|2271.05|2262.35|2271.33|2262.63|2272.25|2263.55|2270.15|2261.45|37
1643038770000|2022-01-24 15:39:30|2271.01|2262.31|2270.63|2261.93|2273.11|2264.41|2269.54|2260.84|39
1643038780000|2022-01-24 15:39:40|2270.36|2261.66|2272.11|2263.41|2272.11|2263.41|2268.09|2259.39|39
1643038790000|2022-01-24 15:39:50|2272.12|2263.42|2272.54|2263.84|2274.02|2265.32|2268.8|2260.1|39
1643038800000|2022-01-24 15:40:00|2272.53|2263.83|2272.17|2263.47|2272.79|2264.09|2270.32|2261.62|40
1643038810000|2022-01-24 15:40:10|2271.85|2263.15|2271.39|2262.69|2272.46|2263.76|2269.8|2261.1|39
1643038820000|2022-01-24 15:40:20|2271.46|2262.76|2270.13|2261.43|2271.53|2262.83|2269.12|2260.42|35
1643038830000|2022-01-24 15:40:30|2270.12|2261.42|2264.72|2256.02|2270.12|2261.42|2264.67|2255.97|37
1643038840000|2022-01-24 15:40:40|2265.29|2256.59|2261.44|2252.74|2266.6|2257.9|2261.06|2252.36|40
1643038850000|2022-01-24 15:40:50|2261.18|2252.48|2261.22|2252.52|2263.75|2255.05|2260.84|2252.14|39
1643038860000|2022-01-24 15:41:00|2261.79|2253.09|2265.11|2256.41|2268.38|2259.68|2261.79|2253.09|40
1643038870000|2022-01-24 15:41:10|2265.33|2256.63|2265.38|2256.68|2265.45|2256.75|2262.65|2253.95|39
1643038880000|2022-01-24 15:41:20|2264.85|2256.15|2262.18|2253.48|2265.7|2257|2262.18|2253.48|37
1643038890000|2022-01-24 15:41:30|2262.92|2254.22|2261.14|2252.44|2263.73|2255.03|2260.84|2252.14|39
1643038900000|2022-01-24 15:41:40|2261.12|2252.42|2262.64|2253.94|2262.66|2253.96|2260.58|2251.88|38
1643038910000|2022-01-24 15:41:50|2262.52|2253.82|2265.46|2256.76|2266.11|2257.41|2260.19|2251.49|36
1643038920000|2022-01-24 15:42:00|2265.67|2256.97|2265.39|2256.69|2266.95|2258.25|2265.39|2256.69|37
1643038930000|2022-01-24 15:42:10|2265.51|2256.81|2264.25|2255.55|2266.69|2257.99|2263.41|2254.71|39
1643038940000|2022-01-24 15:42:20|2264.29|2255.59|2263.37|2254.67|2266.09|2257.39|2263.37|2254.67|35
1643038950000|2022-01-24 15:42:30|2263.72|2255.02|2262.26|2253.56|2265.56|2256.86|2261.77|2253.07|40
1643038960000|2022-01-24 15:42:40|2262.18|2253.48|2264.8|2256.1|2264.85|2256.15|2262.1|2253.4|39
1643038970000|2022-01-24 15:42:50|2265.47|2256.77|2262.68|2253.98|2266.2|2257.5|2262.68|2253.98|39
1643038980000|2022-01-24 15:43:00|2262.64|2253.94|2262.56|2253.86|2264.27|2255.57|2260.73|2252.03|39
1643038990000|2022-01-24 15:43:10|2262.66|2253.96|2262.91|2254.21|2264.73|2256.03|2261.26|2252.56|38
1643039000000|2022-01-24 15:43:20|2263.13|2254.43|2263.73|2255.03|2264.83|2256.13|2263.05|2254.35|40
1643039010000|2022-01-24 15:43:30|2263.74|2255.04|2265.2|2256.5|2265.42|2256.72|2262.99|2254.29|39
1643039020000|2022-01-24 15:43:40|2265.21|2256.51|2264.68|2255.98|2266.21|2257.51|2264.11|2255.41|39
1643039030000|2022-01-24 15:43:50|2265.3|2256.6|2266.34|2257.64|2267.15|2258.45|2265.3|2256.6|38
1643039040000|2022-01-24 15:44:00|2266.39|2257.69|2268.46|2259.76|2268.46|2259.76|2265.11|2256.41|37
1643039050000|2022-01-24 15:44:10|2268.44|2259.74|2269.88|2261.18|2269.88|2261.18|2267.62|2258.92|38
1643039060000|2022-01-24 15:44:20|2269.87|2261.17|2273.01|2264.31|2274.23|2265.53|2269.72|2261.02|38
1643039070000|2022-01-24 15:44:30|2273.49|2264.79|2273.76|2265.06|2274.33|2265.63|2272.53|2263.83|40
1643039080000|2022-01-24 15:44:40|2273.73|2265.03|2273.44|2264.74|2275.95|2267.25|2273.01|2264.31|39
1643039090000|2022-01-24 15:44:50|2273.53|2264.83|2275.88|2267.18|2276.87|2268.17|2273.18|2264.48|39
1643039100000|2022-01-24 15:45:00|2276.7|2268|2274.3|2265.6|2276.7|2268|2274.3|2265.6|11
1643039110000|2022-01-24 15:45:10|2273|2264.3|2273|2264.3|2273|2264.3|2273|2264.3|1
1643039180000|2022-01-24 15:46:20|2268.29|2259.59|2267.73|2259.03|2270.29|2261.59|2267.73|2259.03|24
1643039190000|2022-01-24 15:46:30|2267.71|2259.01|2267.63|2258.93|2268.92|2260.22|2266.86|2258.16|36
1643039200000|2022-01-24 15:46:40|2267.51|2258.81|2265.93|2257.23|2268.67|2259.97|2265.85|2257.15|22
1643039210000|2022-01-24 15:46:50|2265.77|2257.07|2265.62|2256.92|2267.13|2258.43|2265.41|2256.71|33
1643039220000|2022-01-24 15:47:00|2265.46|2256.76|2266.03|2257.33|2266.03|2257.33|2264.79|2256.09|36
1643039230000|2022-01-24 15:47:10|2266.66|2257.96|2266.23|2257.53|2267.08|2258.38|2264.95|2256.25|38
1643039240000|2022-01-24 15:47:20|2266.22|2257.52|2266.96|2258.26|2269.19|2260.49|2265.77|2257.07|27
1643039250000|2022-01-24 15:47:30|2266.85|2258.15|2267.39|2258.69|2267.87|2259.17|2266.28|2257.58|21
1643039260000|2022-01-24 15:47:40|2266.55|2257.85|2263.37|2254.67|2266.55|2257.85|2263.37|2254.67|29
1643039270000|2022-01-24 15:47:50|2262.9|2254.2|2261.38|2252.68|2263.01|2254.31|2260.78|2252.08|32
1643039280000|2022-01-24 15:48:00|2261.88|2253.18|2261.42|2252.72|2262.41|2253.71|2261.1|2252.4|30
1643039290000|2022-01-24 15:48:10|2261.41|2252.71|2261.84|2253.14|2263.36|2254.66|2261.41|2252.71|26
1643039300000|2022-01-24 15:48:20|2262.49|2253.79|2261.98|2253.28|2264.59|2255.89|2261.98|2253.28|27
1643039310000|2022-01-24 15:48:30|2261.89|2253.19|2261.72|2253.02|2262.26|2253.56|2261.41|2252.71|33
1643039320000|2022-01-24 15:48:40|2261.57|2252.87|2258.95|2250.25|2262.26|2253.56|2258.29|2249.59|35
1643039330000|2022-01-24 15:48:50|2259.01|2250.31|2252.61|2243.91|2259.6|2250.9|2251.17|2242.47|33
1643039340000|2022-01-24 15:49:00|2252.13|2243.43|2253.79|2245.09|2255.31|2246.61|2252.13|2243.43|36
1643039350000|2022-01-24 15:49:10|2253.99|2245.29|2254.47|2245.77|2256.07|2247.37|2253.61|2244.91|35
1643039360000|2022-01-24 15:49:20|2254.3|2245.6|2256.16|2247.46|2256.98|2248.28|2254.3|2245.6|25
1643039370000|2022-01-24 15:49:30|2256.15|2247.45|2258.86|2250.16|2259.05|2250.35|2256.15|2247.45|25
1643039380000|2022-01-24 15:49:40|2259.25|2250.55|2260.03|2251.33|2260.28|2251.58|2257.09|2248.39|30
1643039390000|2022-01-24 15:49:50|2260.04|2251.34|2260.23|2251.53|2261.09|2252.39|2259.62|2250.92|30
1643039400000|2022-01-24 15:50:00|2260.25|2251.55|2257.29|2248.59|2260.44|2251.74|2256.71|2248.01|38
1643039410000|2022-01-24 15:50:10|2257.43|2248.73|2259.64|2250.94|2259.64|2250.94|2256.19|2247.49|21
1643039420000|2022-01-24 15:50:20|2259.59|2250.89|2261.41|2252.71|2261.76|2253.06|2259.59|2250.89|19
1643039430000|2022-01-24 15:50:30|2261.28|2252.58|2261.55|2252.85|2262.21|2253.51|2261.28|2252.58|16
1643039440000|2022-01-24 15:50:40|2260.76|2252.06|2260.25|2251.55|2260.76|2252.06|2260.24|2251.54|9
1643039450000|2022-01-24 15:50:50|2259.78|2251.08|2261.84|2253.14|2261.96|2253.26|2259.78|2251.08|8
1643039490000|2022-01-24 15:51:30|2259.15|2250.45|2259.15|2250.45|2259.15|2250.45|2259.15|2250.45|1
1643039500000|2022-01-24 15:51:40|2258.39|2249.69|2258.13|2249.43|2259.13|2250.43|2257.73|2249.03|35
1643039510000|2022-01-24 15:51:50|2258.33|2249.63|2260.69|2251.99|2260.69|2251.99|2257.8|2249.1|38
1643039520000|2022-01-24 15:52:00|2261.2|2252.5|2259.57|2250.87|2261.57|2252.87|2258.15|2249.45|36
1643039530000|2022-01-24 15:52:10|2259.58|2250.88|2258.77|2250.07|2259.77|2251.07|2257.24|2248.54|39
1643039540000|2022-01-24 15:52:20|2258.76|2250.06|2263.1|2254.4|2263.18|2254.48|2258.58|2249.88|32
1643039550000|2022-01-24 15:52:30|2263.12|2254.42|2263.09|2254.39|2263.12|2254.42|2261.28|2252.58|34
1643039560000|2022-01-24 15:52:40|2263.16|2254.46|2265.87|2257.17|2266.11|2257.41|2263.13|2254.43|32
1643039570000|2022-01-24 15:52:50|2265.91|2257.21|2263.38|2254.68|2267.25|2258.55|2263.38|2254.68|39
1643039580000|2022-01-24 15:53:00|2263.74|2255.04|2263.56|2254.86|2264.41|2255.71|2263.32|2254.62|32
1643039590000|2022-01-24 15:53:10|2263.57|2254.87|2263.44|2254.74|2263.61|2254.91|2263.01|2254.31|12
1643039600000|2022-01-24 15:53:20|2262.47|2253.77|2265.72|2257.02|2265.72|2257.02|2262.19|2253.49|14
1643039610000|2022-01-24 15:53:30|2267.17|2258.47|2267.17|2258.47|2267.17|2258.47|2267.17|2258.47|1
1643039620000|2022-01-24 15:53:40|2267.93|2259.23|2267.93|2259.23|2267.93|2259.23|2267.93|2259.23|1
1643039670000|2022-01-24 15:54:30|2275.68|2266.98|2278.05|2269.35|2278.05|2269.35|2275.12|2266.42|20
1643039680000|2022-01-24 15:54:40|2278.37|2269.67|2281.47|2272.77|2281.47|2272.77|2277.88|2269.18|33
1643039690000|2022-01-24 15:54:50|2281.7|2273|2285.8|2277.1|2285.8|2277.1|2281.7|2273|29
1643039700000|2022-01-24 15:55:00|2286.73|2278.03|2281.69|2272.99|2286.76|2278.06|2281.69|2272.99|36
1643039710000|2022-01-24 15:55:10|2281.7|2273|2282.23|2273.53|2283.18|2274.48|2281.08|2272.38|24
1643039720000|2022-01-24 15:55:20|2281.88|2273.18|2281.53|2272.83|2281.88|2273.18|2281.53|2272.83|2
1643039730000|2022-01-24 15:55:30|2281.68|2272.98|2282.5|2273.8|2282.5|2273.8|2281.68|2272.98|3
1643039800000|2022-01-24 15:56:40|2281.72|2273.02|2281.91|2273.21|2282.51|2273.81|2281.2|2272.5|25
1643039810000|2022-01-24 15:56:50|2281.96|2273.26|2282.06|2273.36|2283.01|2274.31|2280.96|2272.26|39
1643039820000|2022-01-24 15:57:00|2282.12|2273.42|2281.97|2273.27|2282.47|2273.77|2281.14|2272.44|38
1643039830000|2022-01-24 15:57:10|2282.04|2273.34|2284.33|2275.63|2286.32|2277.62|2281.3|2272.6|39
1643039840000|2022-01-24 15:57:20|2284.18|2275.48|2288.13|2279.43|2288.13|2279.43|2283.75|2275.05|39
1643039850000|2022-01-24 15:57:30|2288.21|2279.51|2286.53|2277.83|2288.67|2279.97|2285.77|2277.07|36
1643039860000|2022-01-24 15:57:40|2286.45|2277.75|2289.48|2280.78|2291.52|2282.82|2286.32|2277.62|39
1643039870000|2022-01-24 15:57:50|2289.72|2281.02|2283.85|2275.15|2289.73|2281.03|2283.85|2275.15|40
1643039880000|2022-01-24 15:58:00|2284.41|2275.71|2285.62|2276.92|2285.62|2276.92|2283.14|2274.44|39
1643039890000|2022-01-24 15:58:10|2285.56|2276.86|2282.96|2274.26|2285.56|2276.86|2282.56|2273.86|39
1643039900000|2022-01-24 15:58:20|2282.94|2274.24|2283.72|2275.02|2284.81|2276.11|2282.78|2274.08|40
1643039910000|2022-01-24 15:58:30|2283.48|2274.78|2280.75|2272.05|2284.36|2275.66|2280.41|2271.71|38
1643039920000|2022-01-24 15:58:40|2280.19|2271.49|2279.9|2271.2|2281.41|2272.71|2279.52|2270.82|38
1643039930000|2022-01-24 15:58:50|2279.83|2271.13|2279.02|2270.32|2279.83|2271.13|2278.49|2269.79|35
1643039940000|2022-01-24 15:59:00|2278.89|2270.19|2276.67|2267.97|2278.89|2270.19|2276.42|2267.72|34
1643039950000|2022-01-24 15:59:10|2276.48|2267.78|2278.93|2270.23|2279.62|2270.92|2275.5|2266.8|40
1643039960000|2022-01-24 15:59:20|2278.98|2270.28|2278.48|2269.78|2279.8|2271.1|2278|2269.3|39
1643039970000|2022-01-24 15:59:30|2278.22|2269.52|2277.41|2268.71|2279.28|2270.58|2277.41|2268.71|39
1643039980000|2022-01-24 15:59:40|2277.38|2268.68|2277.65|2268.95|2278.32|2269.62|2275.99|2267.29|40
1643039990000|2022-01-24 15:59:50|2277.6|2268.9|2279.24|2270.54|2279.24|2270.54|2275.69|2266.99|39
1643040000000|2022-01-24 16:00:00|2279.79|2271.09|2278.9|2270.2|2280.35|2271.65|2278.43|2269.73|40
1643040010000|2022-01-24 16:00:10|2278.96|2270.26|2277.61|2268.91|2279.75|2271.05|2277.61|2268.91|33
1643040020000|2022-01-24 16:00:20|2277.43|2268.73|2277.41|2268.71|2277.43|2268.73|2276|2267.3|40
1643040030000|2022-01-24 16:00:30|2277.37|2268.67|2277.38|2268.68|2278.95|2270.25|2276.62|2267.92|40
1643040040000|2022-01-24 16:00:40|2277.34|2268.64|2273.67|2264.97|2277.34|2268.64|2273.48|2264.78|40
1643040050000|2022-01-24 16:00:50|2273.68|2264.98|2272.65|2263.95|2273.68|2264.98|2271.96|2263.26|40
1643040060000|2022-01-24 16:01:00|2272.24|2263.54|2272.52|2263.82|2273.14|2264.44|2269.57|2260.87|40
1643040070000|2022-01-24 16:01:10|2272.34|2263.64|2272.44|2263.74|2272.78|2264.08|2271|2262.3|40
1643040080000|2022-01-24 16:01:20|2272.32|2263.62|2270.15|2261.45|2273.27|2264.57|2268.72|2260.02|37
1643040090000|2022-01-24 16:01:30|2270.14|2261.44|2270.78|2262.08|2271.03|2262.33|2268.76|2260.06|38
1643040100000|2022-01-24 16:01:40|2270.36|2261.66|2271.38|2262.68|2272.12|2263.42|2269.54|2260.84|36
1643040110000|2022-01-24 16:01:50|2271.22|2262.52|2270.92|2262.22|2271.63|2262.93|2270.19|2261.49|37
1643040120000|2022-01-24 16:02:00|2271.27|2262.57|2278.87|2270.17|2278.87|2270.17|2270.4|2261.7|40
1643040130000|2022-01-24 16:02:10|2279.2|2270.5|2278.95|2270.25|2281.51|2272.81|2277.27|2268.57|40
1643040140000|2022-01-24 16:02:20|2278.56|2269.86|2275.24|2266.54|2278.56|2269.86|2274.8|2266.1|40
1643040150000|2022-01-24 16:02:30|2275.77|2267.07|2276.27|2267.57|2277.08|2268.38|2273.96|2265.26|39
1643040160000|2022-01-24 16:02:40|2276.48|2267.78|2273.9|2265.2|2276.83|2268.13|2273.27|2264.57|39
1643040170000|2022-01-24 16:02:50|2273.82|2265.12|2275.12|2266.42|2276.26|2267.56|2273.35|2264.65|39
1643040180000|2022-01-24 16:03:00|2274.75|2266.05|2274.4|2265.7|2274.75|2266.05|2273.29|2264.59|39
1643040190000|2022-01-24 16:03:10|2274.11|2265.41|2275.3|2266.6|2275.38|2266.68|2273|2264.3|40
1643040200000|2022-01-24 16:03:20|2275.22|2266.52|2273.6|2264.9|2275.22|2266.52|2272.8|2264.1|37
1643040210000|2022-01-24 16:03:30|2272.88|2264.18|2271.4|2262.7|2273.55|2264.85|2270.9|2262.2|40
1643040220000|2022-01-24 16:03:40|2271.32|2262.62|2267.98|2259.28|2271.4|2262.7|2267.78|2259.08|38
1643040230000|2022-01-24 16:03:50|2268.2|2259.5|2268.57|2259.87|2269.98|2261.28|2268.2|2259.5|36
1643040240000|2022-01-24 16:04:00|2268.17|2259.47|2270.34|2261.64|2270.83|2262.13|2267.89|2259.19|40
1643040250000|2022-01-24 16:04:10|2269.18|2260.48|2268.82|2260.12|2269.52|2260.82|2267.48|2258.78|40
1643040260000|2022-01-24 16:04:20|2269.09|2260.39|2270.44|2261.74|2270.61|2261.91|2268.36|2259.66|39
1643040270000|2022-01-24 16:04:30|2270.3|2261.6|2271.12|2262.42|2271.13|2262.43|2269.62|2260.92|37
1643040280000|2022-01-24 16:04:40|2271.02|2262.32|2270.02|2261.32|2272.33|2263.63|2269.31|2260.61|40
1643040290000|2022-01-24 16:04:50|2270.03|2261.33|2270.53|2261.83|2271.12|2262.42|2268.66|2259.96|39
1643040300000|2022-01-24 16:05:00|2270.39|2261.69|2265.33|2256.63|2270.5|2261.8|2265.33|2256.63|38
1643040310000|2022-01-24 16:05:10|2264.35|2255.65|2263.4|2254.7|2264.91|2256.21|2263.25|2254.55|39
1643040320000|2022-01-24 16:05:20|2263.38|2254.68|2263.27|2254.57|2264.2|2255.5|2262.91|2254.21|38
1643040330000|2022-01-24 16:05:30|2262.76|2254.06|2265.44|2256.74|2265.44|2256.74|2262.54|2253.84|39
1643040340000|2022-01-24 16:05:40|2265.29|2256.59|2264.4|2255.7|2266.52|2257.82|2264.4|2255.7|40
1643040350000|2022-01-24 16:05:50|2264.68|2255.98|2264.9|2256.2|2266.32|2257.62|2264.59|2255.89|37
1643040360000|2022-01-24 16:06:00|2263.97|2255.27|2263.9|2255.2|2264.61|2255.91|2263.11|2254.41|35
1643040370000|2022-01-24 16:06:10|2263.85|2255.15|2264|2255.3|2265.09|2256.39|2263.3|2254.6|38
1643040380000|2022-01-24 16:06:20|2263.78|2255.08|2266.68|2257.98|2266.88|2258.18|2263.78|2255.08|37
1643040390000|2022-01-24 16:06:30|2267.11|2258.41|2267.7|2259|2268.88|2260.18|2266.77|2258.07|40
1643040400000|2022-01-24 16:06:40|2267|2258.3|2268.6|2259.9|2270.51|2261.81|2266.72|2258.02|37
1643040410000|2022-01-24 16:06:50|2268.55|2259.85|2266.78|2258.08|2269.25|2260.55|2266.78|2258.08|38
1643040420000|2022-01-24 16:07:00|2266.68|2257.98|2267.98|2259.28|2268.53|2259.83|2266.21|2257.51|39
1643040430000|2022-01-24 16:07:10|2268.06|2259.36|2267.36|2258.66|2268.73|2260.03|2267.34|2258.64|38
1643040440000|2022-01-24 16:07:20|2266.85|2258.15|2264.22|2255.52|2267.15|2258.45|2263.41|2254.71|38
1643040450000|2022-01-24 16:07:30|2264.62|2255.92|2262.24|2253.54|2265.4|2256.7|2262.24|2253.54|38
1643040460000|2022-01-24 16:07:40|2262.35|2253.65|2263.63|2254.93|2263.83|2255.13|2261.08|2252.38|39
1643040470000|2022-01-24 16:07:50|2263.7|2255|2264.94|2256.24|2265.57|2256.87|2262.53|2253.83|38
1643040480000|2022-01-24 16:08:00|2264.85|2256.15|2264.19|2255.49|2264.85|2256.15|2263.36|2254.66|40
1643040490000|2022-01-24 16:08:10|2264.79|2256.09|2264.67|2255.97|2266.18|2257.48|2264.37|2255.67|37
1643040500000|2022-01-24 16:08:20|2264.71|2256.01|2266.37|2257.67|2266.37|2257.67|2264.11|2255.41|39
1643040510000|2022-01-24 16:08:30|2265.98|2257.28|2265.86|2257.16|2266|2257.3|2264.79|2256.09|34
1643040520000|2022-01-24 16:08:40|2265.45|2256.75|2266.19|2257.49|2266.65|2257.95|2265.33|2256.63|31
1643040530000|2022-01-24 16:08:50|2266.13|2257.43|2270.91|2262.21|2272.25|2263.55|2265.99|2257.29|33
1643040540000|2022-01-24 16:09:00|2271.93|2263.23|2272.7|2264|2274.13|2265.43|2271.93|2263.23|34
1643040550000|2022-01-24 16:09:10|2272.75|2264.05|2272.12|2263.42|2272.75|2264.05|2269.67|2260.97|34
1643040560000|2022-01-24 16:09:20|2271.8|2263.1|2272.36|2263.66|2272.36|2263.66|2270.7|2262|36
1643040570000|2022-01-24 16:09:30|2271.93|2263.23|2270.65|2261.95|2272.15|2263.45|2270.04|2261.34|38
1643040580000|2022-01-24 16:09:40|2270.17|2261.47|2270.64|2261.94|2271.72|2263.02|2268.89|2260.19|38
1643040590000|2022-01-24 16:09:50|2271.14|2262.44|2271.32|2262.62|2271.38|2262.68|2269.97|2261.27|37
1643040600000|2022-01-24 16:10:00|2271.37|2262.67|2271.81|2263.11|2271.81|2263.11|2269.59|2260.89|39
1643040610000|2022-01-24 16:10:10|2272.42|2263.72|2271.79|2263.09|2272.44|2263.74|2270.12|2261.42|35
1643040620000|2022-01-24 16:10:20|2271.24|2262.54|2272.37|2263.67|2272.65|2263.95|2270.79|2262.09|38
1643040630000|2022-01-24 16:10:30|2272.73|2264.03|2272.15|2263.45|2273.8|2265.1|2271.84|2263.14|35
1643040640000|2022-01-24 16:10:40|2271.95|2263.25|2266.71|2258.01|2271.95|2263.25|2266.63|2257.93|41
1643040650000|2022-01-24 16:10:50|2266.68|2257.98|2262.39|2253.69|2266.68|2257.98|2262.29|2253.59|40
1643040660000|2022-01-24 16:11:00|2263.1|2254.4|2263.38|2254.68|2265.38|2256.68|2262.96|2254.26|39
1643040670000|2022-01-24 16:11:10|2263.36|2254.66|2264.31|2255.61|2265.13|2256.43|2263.32|2254.62|36
1643040680000|2022-01-24 16:11:20|2264.35|2255.65|2266.75|2258.05|2266.75|2258.05|2264.03|2255.33|38
1643040690000|2022-01-24 16:11:30|2267.31|2258.61|2269.75|2261.05|2269.75|2261.05|2267.27|2258.57|32
1643040700000|2022-01-24 16:11:40|2269.79|2261.09|2269.15|2260.45|2270.09|2261.39|2268.17|2259.47|31
1643040710000|2022-01-24 16:11:50|2268.51|2259.81|2269.57|2260.87|2270.33|2261.63|2267.47|2258.77|32
1643040720000|2022-01-24 16:12:00|2268.94|2260.24|2266.38|2257.68|2269.42|2260.72|2266.16|2257.46|37
1643040730000|2022-01-24 16:12:10|2267.18|2258.48|2266.68|2257.98|2268.27|2259.57|2266.31|2257.61|38
1643040740000|2022-01-24 16:12:20|2266.72|2258.02|2265.56|2256.86|2267.43|2258.73|2265.39|2256.69|35
1643040750000|2022-01-24 16:12:30|2265.59|2256.89|2266.46|2257.76|2266.54|2257.84|2263.62|2254.92|38
1643040760000|2022-01-24 16:12:40|2266.65|2257.95|2273.87|2265.17|2273.87|2265.17|2266.56|2257.86|37
1643040770000|2022-01-24 16:12:50|2273.94|2265.24|2273.41|2264.71|2276.42|2267.72|2273.41|2264.71|40
1643040780000|2022-01-24 16:13:00|2273.8|2265.1|2272.57|2263.87|2273.8|2265.1|2270.54|2261.84|40
1643040790000|2022-01-24 16:13:10|2273.26|2264.56|2271.72|2263.02|2273.6|2264.9|2271.37|2262.67|38
1643040800000|2022-01-24 16:13:20|2271.65|2262.95|2269.79|2261.09|2272.05|2263.35|2269.68|2260.98|40
1643040810000|2022-01-24 16:13:30|2269.71|2261.01|2270.56|2261.86|2271.57|2262.87|2268.66|2259.96|38
1643040820000|2022-01-24 16:13:40|2270.53|2261.83|2273.29|2264.59|2273.33|2264.63|2269.94|2261.24|40
1643040830000|2022-01-24 16:13:50|2273.11|2264.41|2273.98|2265.28|2273.98|2265.28|2272.18|2263.48|39
1643040840000|2022-01-24 16:14:00|2274.18|2265.48|2274.28|2265.58|2275.25|2266.55|2273.63|2264.93|40
1643040850000|2022-01-24 16:14:10|2274.26|2265.56|2274.54|2265.84|2275.06|2266.36|2273.54|2264.84|39
1643040860000|2022-01-24 16:14:20|2274.72|2266.02|2274.98|2266.28|2276.18|2267.48|2273.5|2264.8|39
1643040870000|2022-01-24 16:14:30|2274.43|2265.73|2272.99|2264.29|2274.48|2265.78|2272.24|2263.54|37
1643040880000|2022-01-24 16:14:40|2272.66|2263.96|2274.1|2265.4|2274.1|2265.4|2270.54|2261.84|35
1643040890000|2022-01-24 16:14:50|2274.12|2265.42|2275.39|2266.69|2275.39|2266.69|2274.1|2265.4|30
1643040900000|2022-01-24 16:15:00|2275.32|2266.62|2274.93|2266.23|2277.12|2268.42|2274.67|2265.97|38
1643040910000|2022-01-24 16:15:10|2274.82|2266.12|2273.16|2264.46|2274.93|2266.23|2272.36|2263.66|39
1643040920000|2022-01-24 16:15:20|2273.04|2264.34|2274.5|2265.8|2274.91|2266.21|2272.45|2263.75|37
1643040930000|2022-01-24 16:15:30|2274.45|2265.75|2273.99|2265.29|2274.68|2265.98|2272.56|2263.86|39
1643040940000|2022-01-24 16:15:40|2273.98|2265.28|2272.88|2264.18|2274.22|2265.52|2272.88|2264.18|40
1643040950000|2022-01-24 16:15:50|2272.61|2263.91|2274.21|2265.51|2274.21|2265.51|2272.37|2263.67|39
1643040960000|2022-01-24 16:16:00|2274.07|2265.37|2278.8|2270.1|2279.08|2270.38|2273.14|2264.44|38
1643040970000|2022-01-24 16:16:10|2278.21|2269.51|2280.53|2271.83|2280.53|2271.83|2278.11|2269.41|39
1643040980000|2022-01-24 16:16:20|2280.45|2271.75|2281.43|2272.73|2283.28|2274.58|2280.03|2271.33|37
1643040990000|2022-01-24 16:16:30|2281.02|2272.32|2278.8|2270.1|2281.35|2272.65|2278.43|2269.73|40
1643041000000|2022-01-24 16:16:40|2279.1|2270.4|2284.27|2275.57|2284.27|2275.57|2279.1|2270.4|39
1643041010000|2022-01-24 16:16:50|2285.85|2277.15|2289.96|2281.26|2290.14|2281.44|2282.79|2274.09|37
1643041020000|2022-01-24 16:17:00|2289.48|2280.78|2294.35|2285.65|2294.84|2286.14|2289.48|2280.78|29
1643041030000|2022-01-24 16:17:10|2295.22|2286.52|2293.39|2284.69|2299.13|2290.43|2291.95|2283.25|37
1643041040000|2022-01-24 16:17:20|2294.44|2285.74|2292.3|2283.6|2296.08|2287.38|2291.89|2283.19|39
1643041050000|2022-01-24 16:17:30|2289.81|2281.11|2291.59|2282.89|2292.67|2283.97|2289.81|2281.11|40
1643041060000|2022-01-24 16:17:40|2291.03|2282.33|2292.17|2283.47|2293.69|2284.99|2290.09|2281.39|40
1643041070000|2022-01-24 16:17:50|2292.65|2283.95|2290.35|2281.65|2292.65|2283.95|2289.95|2281.25|40
1643041080000|2022-01-24 16:18:00|2290.52|2281.82|2293.03|2284.33|2293.85|2285.15|2289.07|2280.37|40
1643041090000|2022-01-24 16:18:10|2293.1|2284.4|2290.27|2281.57|2293.85|2285.15|2289.89|2281.19|40
1643041100000|2022-01-24 16:18:20|2290.02|2281.32|2291.42|2282.72|2292.36|2283.66|2290.02|2281.32|39
1643041110000|2022-01-24 16:18:30|2291.35|2282.65|2287.5|2278.8|2291.35|2282.65|2287.5|2278.8|40
1643041120000|2022-01-24 16:18:40|2287.36|2278.66|2283.99|2275.29|2287.94|2279.24|2283.96|2275.26|38
1643041130000|2022-01-24 16:18:50|2283.98|2275.28|2286.2|2277.5|2286.65|2277.95|2283.98|2275.28|38
1643041140000|2022-01-24 16:19:00|2286.36|2277.66|2282.33|2273.63|2286.81|2278.11|2281.04|2272.34|40
1643041150000|2022-01-24 16:19:10|2282.54|2273.84|2280.14|2271.44|2282.54|2273.84|2277.12|2268.42|38
1643041160000|2022-01-24 16:19:20|2280.19|2271.49|2277.06|2268.36|2280.2|2271.5|2276.98|2268.28|37
1643041170000|2022-01-24 16:19:30|2277.02|2268.32|2274.26|2265.56|2277.64|2268.94|2273.13|2264.43|39
1643041180000|2022-01-24 16:19:40|2274.53|2265.83|2277.26|2268.56|2277.82|2269.12|2274.53|2265.83|37
1643041190000|2022-01-24 16:19:50|2276.87|2268.17|2276.31|2267.61|2276.87|2268.17|2275.18|2266.48|37
1643041200000|2022-01-24 16:20:00|2276.3|2267.6|2276.91|2268.21|2278.08|2269.38|2275.8|2267.1|38
1643041210000|2022-01-24 16:20:10|2276.2|2267.5|2274.83|2266.13|2276.42|2267.72|2273.6|2264.9|40
1643041220000|2022-01-24 16:20:20|2275.17|2266.47|2277.13|2268.43|2277.88|2269.18|2274.92|2266.22|40
1643041230000|2022-01-24 16:20:30|2277.34|2268.64|2280.92|2272.22|2280.94|2272.24|2277.03|2268.33|36
1643041240000|2022-01-24 16:20:40|2280.8|2272.1|2283.52|2274.82|2283.52|2274.82|2279.94|2271.24|34
1643041250000|2022-01-24 16:20:50|2282.82|2274.12|2279.49|2270.79|2282.98|2274.28|2279.28|2270.58|33
1643041260000|2022-01-24 16:21:00|2279.37|2270.67|2277.9|2269.2|2279.48|2270.78|2277.03|2268.33|39
1643041270000|2022-01-24 16:21:10|2278.05|2269.35|2277.78|2269.08|2278.1|2269.4|2276.9|2268.2|38
1643041280000|2022-01-24 16:21:20|2277.77|2269.07|2277.16|2268.46|2278.34|2269.64|2276.76|2268.06|36
1643041290000|2022-01-24 16:21:30|2277.18|2268.48|2281.99|2273.29|2281.99|2273.29|2276.9|2268.2|37
1643041300000|2022-01-24 16:21:40|2282.23|2273.53|2283.58|2274.88|2284.11|2275.41|2281.89|2273.19|36
1643041310000|2022-01-24 16:21:50|2284.05|2275.35|2281.93|2273.23|2284.11|2275.41|2280.9|2272.2|39
1643041320000|2022-01-24 16:22:00|2281.88|2273.18|2282.36|2273.66|2282.75|2274.05|2280.43|2271.73|36
1643041330000|2022-01-24 16:22:10|2282.62|2273.92|2284.32|2275.62|2284.32|2275.62|2280.58|2271.88|40
1643041340000|2022-01-24 16:22:20|2283.6|2274.9|2288.26|2279.56|2288.26|2279.56|2283.42|2274.72|37
1643041350000|2022-01-24 16:22:30|2287.64|2278.94|2290.79|2282.09|2290.79|2282.09|2285.85|2277.15|34
1643041360000|2022-01-24 16:22:40|2291.79|2283.09|2290.31|2281.61|2293.1|2284.4|2290.15|2281.45|19
1643041370000|2022-01-24 16:22:50|2290.15|2281.45|2290.66|2281.96|2291.7|2283|2287.75|2279.05|32
1643041380000|2022-01-24 16:23:00|2290.69|2281.99|2286.98|2278.28|2291.15|2282.45|2286.75|2278.05|39
1643041390000|2022-01-24 16:23:10|2286.74|2278.04|2281.35|2272.65|2287.17|2278.47|2281.35|2272.65|39
1643041400000|2022-01-24 16:23:20|2281.56|2272.86|2282.28|2273.58|2283.73|2275.03|2281.49|2272.79|39
1643041410000|2022-01-24 16:23:30|2282.49|2273.79|2285.72|2277.02|2286.93|2278.23|2282.49|2273.79|39
1643041420000|2022-01-24 16:23:40|2285.42|2276.72|2281.23|2272.53|2285.5|2276.8|2281.23|2272.53|40
1643041430000|2022-01-24 16:23:50|2281.1|2272.4|2279.73|2271.03|2281.1|2272.4|2278.17|2269.47|40
1643041440000|2022-01-24 16:24:00|2280.28|2271.58|2284.13|2275.43|2284.14|2275.44|2279.91|2271.21|39
1643041450000|2022-01-24 16:24:10|2283.64|2274.94|2282.7|2274|2284.45|2275.75|2281.6|2272.9|39
1643041460000|2022-01-24 16:24:20|2282.59|2273.89|2283.4|2274.7|2285.13|2276.43|2282.59|2273.89|38
1643041470000|2022-01-24 16:24:30|2283.15|2274.45|2282.33|2273.63|2283.74|2275.04|2281.06|2272.36|37
1643041480000|2022-01-24 16:24:40|2281.89|2273.19|2282.28|2273.58|2282.64|2273.94|2281.59|2272.89|36
1643041490000|2022-01-24 16:24:50|2282.29|2273.59|2284.64|2275.94|2284.64|2275.94|2281.97|2273.27|38
1643041500000|2022-01-24 16:25:00|2284.4|2275.7|2281.89|2273.19|2285.15|2276.45|2281.89|2273.19|37
1643041510000|2022-01-24 16:25:10|2282.07|2273.37|2279.34|2270.64|2282.07|2273.37|2279.15|2270.45|36
1643041520000|2022-01-24 16:25:20|2279.64|2270.94|2278.48|2269.78|2280.4|2271.7|2277.06|2268.36|37
1643041530000|2022-01-24 16:25:30|2278.01|2269.31|2282.37|2273.67|2282.72|2274.02|2278.01|2269.31|40
1643041540000|2022-01-24 16:25:40|2282.2|2273.5|2280.71|2272.01|2282.86|2274.16|2280.56|2271.86|37
1643041550000|2022-01-24 16:25:50|2280.68|2271.98|2282.24|2273.54|2283.18|2274.48|2280.04|2271.34|37
1643041560000|2022-01-24 16:26:00|2281.75|2273.05|2282.04|2273.34|2282.3|2273.6|2279.23|2270.53|39
1643041570000|2022-01-24 16:26:10|2281.62|2272.92|2283.74|2275.04|2283.74|2275.04|2281|2272.3|38
1643041580000|2022-01-24 16:26:20|2283.35|2274.65|2283.53|2274.83|2283.96|2275.26|2282.53|2273.83|40
1643041590000|2022-01-24 16:26:30|2283.56|2274.86|2284.58|2275.88|2284.58|2275.88|2282.91|2274.21|37
1643041600000|2022-01-24 16:26:40|2284.61|2275.91|2283.48|2274.78|2284.61|2275.91|2282.7|2274|36
1643041610000|2022-01-24 16:26:50|2283.49|2274.79|2285.51|2276.81|2286.31|2277.61|2283.27|2274.57|38
1643041620000|2022-01-24 16:27:00|2285.2|2276.5|2284.21|2275.51|2285.2|2276.5|2283.94|2275.24|39
1643041630000|2022-01-24 16:27:10|2284.22|2275.52|2285.82|2277.12|2287.13|2278.43|2284.15|2275.45|36
1643041640000|2022-01-24 16:27:20|2285.55|2276.85|2286.03|2277.33|2287.89|2279.19|2285.25|2276.55|36
1643041650000|2022-01-24 16:27:30|2286|2277.3|2286.35|2277.65|2287.83|2279.13|2286|2277.3|38
1643041660000|2022-01-24 16:27:40|2286.39|2277.69|2287.63|2278.93|2288.19|2279.49|2285.91|2277.21|38
1643041670000|2022-01-24 16:27:50|2287.32|2278.62|2287.64|2278.94|2287.9|2279.2|2286.99|2278.29|38
1643041680000|2022-01-24 16:28:00|2287.67|2278.97|2288.13|2279.43|2289.09|2280.39|2286.8|2278.1|35
1643041690000|2022-01-24 16:28:10|2288.12|2279.42|2293.24|2284.54|2295.02|2286.32|2288.12|2279.42|35
1643041700000|2022-01-24 16:28:20|2293.29|2284.59|2292.97|2284.27|2294.23|2285.53|2291.02|2282.32|40
1643041710000|2022-01-24 16:28:30|2292.35|2283.65|2292.55|2283.85|2293.89|2285.19|2292.35|2283.65|39
1643041720000|2022-01-24 16:28:40|2292.31|2283.61|2290.12|2281.42|2292.31|2283.61|2290.07|2281.37|40
1643041730000|2022-01-24 16:28:50|2289.58|2280.88|2289.75|2281.05|2290.8|2282.1|2289.5|2280.8|38
1643041740000|2022-01-24 16:29:00|2289.69|2280.99|2289.89|2281.19|2290.59|2281.89|2289.22|2280.52|32
1643041750000|2022-01-24 16:29:10|2289|2280.3|2286.15|2277.45|2289|2280.3|2285.85|2277.15|35
1643041760000|2022-01-24 16:29:20|2286.36|2277.66|2286.14|2277.44|2288.35|2279.65|2285.71|2277.01|34
1643041770000|2022-01-24 16:29:30|2285.99|2277.29|2286.36|2277.66|2286.36|2277.66|2284.59|2275.89|36
1643041780000|2022-01-24 16:29:40|2286.47|2277.77|2287.58|2278.88|2288.46|2279.76|2286.47|2277.77|35
1643041790000|2022-01-24 16:29:50|2287.67|2278.97|2289.99|2281.29|2290.27|2281.57|2286.83|2278.13|32
1643041800000|2022-01-24 16:30:00|2289.96|2281.26|2287.39|2278.69|2289.96|2281.26|2286.84|2278.14|39
1643041810000|2022-01-24 16:30:10|2287.32|2278.62|2290.56|2281.86|2291.01|2282.31|2287.32|2278.62|33
1643041820000|2022-01-24 16:30:20|2290.64|2281.94|2306.98|2298.28|2306.98|2298.28|2290.15|2281.45|35
1643041830000|2022-01-24 16:30:30|2303.74|2295.04|2304.47|2295.77|2309.56|2300.86|2301.75|2293.05|29
1643041840000|2022-01-24 16:30:40|2304.8|2296.1|2299.98|2291.28|2305.38|2296.68|2299.98|2291.28|29
1643041850000|2022-01-24 16:30:50|2300.92|2292.22|2304.8|2296.1|2307.61|2298.91|2300.92|2292.22|36
1643041860000|2022-01-24 16:31:00|2305.31|2296.61|2298.4|2289.7|2305.33|2296.63|2297.17|2288.47|39
1643041870000|2022-01-24 16:31:10|2299.13|2290.43|2295.57|2286.87|2299.2|2290.5|2294.99|2286.29|40
1643041880000|2022-01-24 16:31:20|2295.18|2286.48|2292.32|2283.62|2296.24|2287.54|2292.32|2283.62|37
1643041890000|2022-01-24 16:31:30|2292.66|2283.96|2292.66|2283.96|2294.91|2286.21|2291.43|2282.73|40
1643041900000|2022-01-24 16:31:40|2291.73|2283.03|2292.62|2283.92|2293.03|2284.33|2291.17|2282.47|40
1643041910000|2022-01-24 16:31:50|2291.97|2283.27|2291.22|2282.52|2293.28|2284.58|2290.53|2281.83|39
1643041920000|2022-01-24 16:32:00|2291.19|2282.49|2287.38|2278.68|2292.03|2283.33|2287.38|2278.68|40
1643041930000|2022-01-24 16:32:10|2287.52|2278.82|2287.41|2278.71|2289.94|2281.24|2286.67|2277.97|38
1643041940000|2022-01-24 16:32:20|2287.42|2278.72|2289.79|2281.09|2289.79|2281.09|2286.52|2277.82|39
1643041950000|2022-01-24 16:32:30|2290.15|2281.45|2289.13|2280.43|2290.22|2281.52|2287.39|2278.69|35
1643041960000|2022-01-24 16:32:40|2289.42|2280.72|2291.62|2282.92|2292.11|2283.41|2288.71|2280.01|38
1643041970000|2022-01-24 16:32:50|2291.6|2282.9|2288.87|2280.17|2291.6|2282.9|2288.53|2279.83|36
1643041980000|2022-01-24 16:33:00|2288.53|2279.83|2287.09|2278.39|2288.53|2279.83|2287.09|2278.39|37
1643041990000|2022-01-24 16:33:10|2287.41|2278.71|2286.44|2277.74|2288.63|2279.93|2286.35|2277.65|37
1643042000000|2022-01-24 16:33:20|2286.5|2277.8|2284.93|2276.23|2287.98|2279.28|2284.93|2276.23|39
1643042010000|2022-01-24 16:33:30|2285.19|2276.49|2283.32|2274.62|2285.44|2276.74|2283.05|2274.35|40
1643042020000|2022-01-24 16:33:40|2283.17|2274.47|2282.14|2273.44|2283.22|2274.52|2280.93|2272.23|40
1643042030000|2022-01-24 16:33:50|2281.96|2273.26|2278.05|2269.35|2281.96|2273.26|2276.13|2267.43|40
1643042040000|2022-01-24 16:34:00|2278.22|2269.52|2280.02|2271.32|2280.29|2271.59|2276.79|2268.09|39
1643042050000|2022-01-24 16:34:10|2280.17|2271.47|2280.38|2271.68|2281.79|2273.09|2278.91|2270.21|38
1643042060000|2022-01-24 16:34:20|2280.05|2271.35|2278.79|2270.09|2281.38|2272.68|2278.61|2269.91|39
1643042070000|2022-01-24 16:34:30|2278.76|2270.06|2278.89|2270.19|2279.54|2270.84|2277.84|2269.14|39
1643042080000|2022-01-24 16:34:40|2278.79|2270.09|2279.61|2270.91|2279.94|2271.24|2277.44|2268.74|38
1643042090000|2022-01-24 16:34:50|2279.5|2270.8|2277.5|2268.8|2279.5|2270.8|2277.09|2268.39|38
1643042100000|2022-01-24 16:35:00|2277.79|2269.09|2279.36|2270.66|2280.67|2271.97|2277.79|2269.09|37
1643042110000|2022-01-24 16:35:10|2279.4|2270.7|2278.57|2269.87|2280.62|2271.92|2277.77|2269.07|36
1643042120000|2022-01-24 16:35:20|2278.77|2270.07|2279.13|2270.43|2279.68|2270.98|2278.39|2269.69|38
1643042130000|2022-01-24 16:35:30|2278.87|2270.17|2280.78|2272.08|2281.16|2272.46|2278.87|2270.17|36
1643042140000|2022-01-24 16:35:40|2281.07|2272.37|2279.25|2270.55|2281.6|2272.9|2279.23|2270.53|32
1643042150000|2022-01-24 16:35:50|2279.21|2270.51|2278.11|2269.41|2279.22|2270.52|2277.96|2269.26|38
1643042160000|2022-01-24 16:36:00|2278.07|2269.37|2275.55|2266.85|2278.2|2269.5|2274.39|2265.69|40
1643042170000|2022-01-24 16:36:10|2275.39|2266.69|2272.91|2264.21|2275.74|2267.04|2272.46|2263.76|40
1643042180000|2022-01-24 16:36:20|2272.99|2264.29|2274.51|2265.81|2274.51|2265.81|2271.58|2262.88|39
1643042190000|2022-01-24 16:36:30|2273.94|2265.24|2274.64|2265.94|2275.41|2266.71|2273.54|2264.84|36
1643042200000|2022-01-24 16:36:40|2274.51|2265.81|2274.36|2265.66|2275.31|2266.61|2273.6|2264.9|36
1643042210000|2022-01-24 16:36:50|2274.55|2265.85|2274.17|2265.47|2275.35|2266.65|2273.61|2264.91|40
1643042220000|2022-01-24 16:37:00|2274.4|2265.7|2275|2266.3|2275.94|2267.24|2273.85|2265.15|36
1643042230000|2022-01-24 16:37:10|2275.12|2266.42|2272.63|2263.93|2276.04|2267.34|2272.62|2263.92|37
1643042240000|2022-01-24 16:37:20|2272.64|2263.94|2270.21|2261.51|2273|2264.3|2269.78|2261.08|37
1643042250000|2022-01-24 16:37:30|2270.53|2261.83|2263.51|2254.81|2270.53|2261.83|2263|2254.3|40
1643042260000|2022-01-24 16:37:40|2264.03|2255.33|2265.53|2256.83|2265.94|2257.24|2263.91|2255.21|38
1643042270000|2022-01-24 16:37:50|2265.49|2256.79|2263.31|2254.61|2265.49|2256.79|2261.26|2252.56|40
1643042280000|2022-01-24 16:38:00|2263.21|2254.51|2265.2|2256.5|2265.82|2257.12|2261.98|2253.28|39
1643042290000|2022-01-24 16:38:10|2264.86|2256.16|2266.78|2258.08|2267.65|2258.95|2264.53|2255.83|39
1643042300000|2022-01-24 16:38:20|2265.96|2257.26|2267.01|2258.31|2268.45|2259.75|2265.96|2257.26|36
1643042310000|2022-01-24 16:38:30|2267.21|2258.51|2266.89|2258.19|2268.33|2259.63|2266.53|2257.83|36
1643042320000|2022-01-24 16:38:40|2266.68|2257.98|2262.53|2253.83|2266.68|2257.98|2262.53|2253.83|39
1643042330000|2022-01-24 16:38:50|2263.1|2254.4|2262.09|2253.39|2263.44|2254.74|2261.66|2252.96|37
1643042340000|2022-01-24 16:39:00|2262.08|2253.38|2264.93|2256.23|2264.93|2256.23|2262.08|2253.38|37
1643042350000|2022-01-24 16:39:10|2265.08|2256.38|2265.33|2256.63|2265.87|2257.17|2264.63|2255.93|35
1643042360000|2022-01-24 16:39:20|2265.32|2256.62|2261.05|2252.35|2267.66|2258.96|2261.05|2252.35|40
1643042370000|2022-01-24 16:39:30|2260.24|2251.54|2262.86|2254.16|2262.86|2254.16|2260.01|2251.31|38
1643042380000|2022-01-24 16:39:40|2263.32|2254.62|2266.03|2257.33|2266.03|2257.33|2263.32|2254.62|38
1643042390000|2022-01-24 16:39:50|2266.05|2257.35|2263.65|2254.95|2266.4|2257.7|2261.89|2253.19|37
1643042400000|2022-01-24 16:40:00|2263.94|2255.24|2263.1|2254.4|2264.03|2255.33|2262.6|2253.9|36
1643042410000|2022-01-24 16:40:10|2263.66|2254.96|2263.12|2254.42|2263.95|2255.25|2262.24|2253.54|34
1643042420000|2022-01-24 16:40:20|2262.92|2254.22|2263.41|2254.71|2264.1|2255.4|2262.51|2253.81|35
1643042430000|2022-01-24 16:40:30|2263.13|2254.43|2262.16|2253.46|2263.85|2255.15|2261.45|2252.75|36
1643042440000|2022-01-24 16:40:40|2261.66|2252.96|2262.33|2253.63|2262.36|2253.66|2261.12|2252.42|33
1643042450000|2022-01-24 16:40:50|2262.74|2254.04|2261.38|2252.68|2263.08|2254.38|2261.03|2252.33|36
1643042460000|2022-01-24 16:41:00|2261.48|2252.78|2261.13|2252.43|2261.48|2252.78|2259.82|2251.12|39
1643042470000|2022-01-24 16:41:10|2260.97|2252.27|2261.07|2252.37|2261.32|2252.62|2259.99|2251.29|38
1643042480000|2022-01-24 16:41:20|2261.11|2252.41|2259.97|2251.27|2261.11|2252.41|2258.05|2249.35|37
1643042490000|2022-01-24 16:41:30|2260.26|2251.56|2260.79|2252.09|2261.26|2252.56|2259.3|2250.6|36
1643042500000|2022-01-24 16:41:40|2260.65|2251.95|2261.21|2252.51|2262.06|2253.36|2260.13|2251.43|31
1643042510000|2022-01-24 16:41:50|2261.47|2252.77|2263.37|2254.67|2263.37|2254.67|2260.93|2252.23|25
1643042520000|2022-01-24 16:42:00|2263.09|2254.39|2262.82|2254.12|2263.34|2254.64|2262.29|2253.59|26
1643042530000|2022-01-24 16:42:10|2262.29|2253.59|2260.82|2252.12|2262.98|2254.28|2260.67|2251.97|36
1643042540000|2022-01-24 16:42:20|2260.9|2252.2|2261.8|2253.1|2261.84|2253.14|2260.46|2251.76|36
1643042550000|2022-01-24 16:42:30|2261.78|2253.08|2262.47|2253.77|2262.47|2253.77|2261.17|2252.47|31
1643042560000|2022-01-24 16:42:40|2262.11|2253.41|2261.24|2252.54|2262.29|2253.59|2260.68|2251.98|35
1643042570000|2022-01-24 16:42:50|2261.35|2252.65|2260.15|2251.45|2261.51|2252.81|2259.36|2250.66|34
1643042580000|2022-01-24 16:43:00|2260.25|2251.55|2260.89|2252.19|2262.16|2253.46|2260.25|2251.55|31
1643042590000|2022-01-24 16:43:10|2262.34|2253.64|2261.64|2252.94|2262.34|2253.64|2260.92|2252.22|36
1643042600000|2022-01-24 16:43:20|2261.05|2252.35|2255.13|2246.43|2261.75|2253.05|2254.74|2246.04|38
1643042610000|2022-01-24 16:43:30|2255.19|2246.49|2254.75|2246.05|2255.71|2247.01|2254.45|2245.75|36
1643042620000|2022-01-24 16:43:40|2254.91|2246.21|2255.42|2246.72|2255.69|2246.99|2253.23|2244.53|39
1643042630000|2022-01-24 16:43:50|2255.52|2246.82|2255.97|2247.27|2255.97|2247.27|2254.15|2245.45|39
1643042640000|2022-01-24 16:44:00|2255.92|2247.22|2256.4|2247.7|2256.4|2247.7|2254.23|2245.53|37
1643042650000|2022-01-24 16:44:10|2256.49|2247.79|2254.29|2245.59|2256.61|2247.91|2254.23|2245.53|34
1643042660000|2022-01-24 16:44:20|2254.81|2246.11|2254.25|2245.55|2255.7|2247|2253.51|2244.81|37
1643042670000|2022-01-24 16:44:30|2254.15|2245.45|2255.72|2247.02|2257.27|2248.57|2253.74|2245.04|36
1643042680000|2022-01-24 16:44:40|2255.74|2247.04|2257.4|2248.7|2257.4|2248.7|2254.63|2245.93|39
1643042690000|2022-01-24 16:44:50|2257.33|2248.63|2258.04|2249.34|2258.15|2249.45|2256.9|2248.2|38
1643042700000|2022-01-24 16:45:00|2257.83|2249.13|2258.62|2249.92|2258.65|2249.95|2256.95|2248.25|35
1643042710000|2022-01-24 16:45:10|2258.63|2249.93|2261.88|2253.18|2263.11|2254.41|2258.01|2249.31|35
1643042720000|2022-01-24 16:45:20|2262.11|2253.41|2259.9|2251.2|2263.21|2254.51|2259.5|2250.8|37
1643042730000|2022-01-24 16:45:30|2259.53|2250.83|2258.7|2250|2260.33|2251.63|2258.48|2249.78|39
1643042740000|2022-01-24 16:45:40|2259.59|2250.89|2257.8|2249.1|2260.31|2251.61|2257.8|2249.1|39
1643042750000|2022-01-24 16:45:50|2257.79|2249.09|2257.91|2249.21|2259.44|2250.74|2257.71|2249.01|35
1643042760000|2022-01-24 16:46:00|2257.84|2249.14|2257.26|2248.56|2258.06|2249.36|2257.08|2248.38|37
1643042770000|2022-01-24 16:46:10|2257.7|2249|2257.57|2248.87|2257.9|2249.2|2257.02|2248.32|37
1643042780000|2022-01-24 16:46:20|2257.18|2248.48|2257.28|2248.58|2257.79|2249.09|2257.08|2248.38|38
1643042790000|2022-01-24 16:46:30|2257.01|2248.31|2250.99|2242.29|2257.15|2248.45|2250.99|2242.29|39
1643042800000|2022-01-24 16:46:40|2251.13|2242.43|2248.2|2239.5|2251.13|2242.43|2247.76|2239.06|37
1643042810000|2022-01-24 16:46:50|2248.08|2239.38|2247.19|2238.49|2248.09|2239.39|2246.28|2237.58|37
1643042820000|2022-01-24 16:47:00|2247.33|2238.63|2249.22|2240.52|2250.08|2241.38|2247.23|2238.53|40
1643042830000|2022-01-24 16:47:10|2249.55|2240.85|2249.44|2240.74|2250.61|2241.91|2248.89|2240.19|39
1643042840000|2022-01-24 16:47:20|2249.42|2240.72|2246.95|2238.25|2249.42|2240.72|2246.8|2238.1|38
1643042850000|2022-01-24 16:47:30|2247.15|2238.45|2247.04|2238.34|2249.82|2241.12|2247.02|2238.32|39
1643042860000|2022-01-24 16:47:40|2247.78|2239.08|2244.61|2235.91|2247.78|2239.08|2242.78|2234.08|35
1643042870000|2022-01-24 16:47:50|2245.46|2236.76|2243.48|2234.78|2245.64|2236.94|2242.06|2233.36|39
1643042880000|2022-01-24 16:48:00|2243.71|2235.01|2242.83|2234.13|2244.73|2236.03|2242.71|2234.01|37
1643042890000|2022-01-24 16:48:10|2242.71|2234.01|2242.86|2234.16|2243.45|2234.75|2240.64|2231.94|39
1643042900000|2022-01-24 16:48:20|2243.35|2234.65|2238.43|2229.73|2243.35|2234.65|2236.81|2228.11|39
1643042910000|2022-01-24 16:48:30|2238.92|2230.22|2234.4|2225.7|2239.1|2230.4|2233.95|2225.25|40
1643042920000|2022-01-24 16:48:40|2234.31|2225.61|2232.55|2223.85|2236.27|2227.57|2232.44|2223.74|39
1643042930000|2022-01-24 16:48:50|2232.35|2223.65|2231.55|2222.85|2232.76|2224.06|2230.41|2221.71|38
1643042940000|2022-01-24 16:49:00|2231.56|2222.86|2232.61|2223.91|2233.03|2224.33|2230.92|2222.22|39
1643042950000|2022-01-24 16:49:10|2232.58|2223.88|2232.31|2223.61|2232.68|2223.98|2231.28|2222.58|38
1643042960000|2022-01-24 16:49:20|2232|2223.3|2230.77|2222.07|2234.11|2225.41|2230.73|2222.03|38
1643042970000|2022-01-24 16:49:30|2230.86|2222.16|2229.36|2220.66|2231.6|2222.9|2229.36|2220.66|35
1643042980000|2022-01-24 16:49:40|2229.14|2220.44|2229.75|2221.05|2231.55|2222.85|2228.51|2219.81|36
1643042990000|2022-01-24 16:49:50|2229.45|2220.75|2228.18|2219.48|2230.53|2221.83|2228.18|2219.48|38
1643043000000|2022-01-24 16:50:00|2228.15|2219.45|2230.94|2222.24|2232.21|2223.51|2226.36|2217.66|37
1643043010000|2022-01-24 16:50:10|2230.88|2222.18|2232.34|2223.64|2232.59|2223.89|2230.59|2221.89|35
1643043020000|2022-01-24 16:50:20|2232.43|2223.73|2232.53|2223.83|2234.73|2226.03|2231.47|2222.77|36
1643043030000|2022-01-24 16:50:30|2232.59|2223.89|2234.68|2225.98|2236.15|2227.45|2232.45|2223.75|40
1643043040000|2022-01-24 16:50:40|2234.39|2225.69|2232.72|2224.02|2235.21|2226.51|2231.85|2223.15|37
1643043050000|2022-01-24 16:50:50|2233.33|2224.63|2234.74|2226.04|2235.39|2226.69|2233.33|2224.63|40
1643043060000|2022-01-24 16:51:00|2234.62|2225.92|2236.8|2228.1|2236.9|2228.2|2233.88|2225.18|39
1643043070000|2022-01-24 16:51:10|2236.86|2228.16|2237.86|2229.16|2237.94|2229.24|2236.49|2227.79|40
1643043080000|2022-01-24 16:51:20|2237.87|2229.17|2236.48|2227.78|2238|2229.3|2235.06|2226.36|38
1643043090000|2022-01-24 16:51:30|2236.46|2227.76|2236.09|2227.39|2237.25|2228.55|2235.6|2226.9|40
1643043100000|2022-01-24 16:51:40|2236.15|2227.45|2230.85|2222.15|2236.15|2227.45|2230.85|2222.15|39
1643043110000|2022-01-24 16:51:50|2231.05|2222.35|2230.43|2221.73|2231.05|2222.35|2228.51|2219.81|39
1643043120000|2022-01-24 16:52:00|2230.44|2221.74|2226.36|2217.66|2230.51|2221.81|2226.34|2217.64|36
1643043130000|2022-01-24 16:52:10|2226.5|2217.8|2230.98|2222.28|2231.74|2223.04|2226.5|2217.8|38
1643043140000|2022-01-24 16:52:20|2231.52|2222.82|2234.35|2225.65|2234.73|2226.03|2230.69|2221.99|39
1643043150000|2022-01-24 16:52:30|2234.39|2225.69|2235.53|2226.83|2235.53|2226.83|2233.4|2224.7|35
1643043160000|2022-01-24 16:52:40|2235.03|2226.33|2235.53|2226.83|2236|2227.3|2234.84|2226.14|30
1643043170000|2022-01-24 16:52:50|2237.12|2228.42|2239.73|2231.03|2240.13|2231.43|2236.84|2228.14|40
1643043180000|2022-01-24 16:53:00|2239.53|2230.83|2239.17|2230.47|2239.62|2230.92|2237.44|2228.74|39
1643043190000|2022-01-24 16:53:10|2239.31|2230.61|2240.1|2231.4|2240.61|2231.91|2238.35|2229.65|39
1643043200000|2022-01-24 16:53:20|2239.98|2231.28|2247.23|2238.53|2247.7|2239|2239.48|2230.78|35
1643043210000|2022-01-24 16:53:30|2246.7|2238|2243.16|2234.46|2246.87|2238.17|2243.07|2234.37|38
1643043220000|2022-01-24 16:53:40|2243.11|2234.41|2245.57|2236.87|2246.47|2237.77|2243.11|2234.41|39
1643043230000|2022-01-24 16:53:50|2245.39|2236.69|2245.04|2236.34|2246.67|2237.97|2244.91|2236.21|40
1643043240000|2022-01-24 16:54:00|2244.93|2236.23|2244.97|2236.27|2246.04|2237.34|2243.84|2235.14|31
1643043250000|2022-01-24 16:54:10|2244.9|2236.2|2247.66|2238.96|2247.66|2238.96|2244.2|2235.5|39
1643043260000|2022-01-24 16:54:20|2247.73|2239.03|2250.02|2241.32|2250.67|2241.97|2246.91|2238.21|38
1643043270000|2022-01-24 16:54:30|2250.3|2241.6|2249.6|2240.9|2250.85|2242.15|2248.71|2240.01|40
1643043280000|2022-01-24 16:54:40|2249.68|2240.98|2250.36|2241.66|2251.33|2242.63|2249.64|2240.94|40
1643043290000|2022-01-24 16:54:50|2250.54|2241.84|2249.89|2241.19|2251.19|2242.49|2249.36|2240.66|38
1643043300000|2022-01-24 16:55:00|2249.74|2241.04|2253.28|2244.58|2254.05|2245.35|2249.4|2240.7|40
1643043310000|2022-01-24 16:55:10|2252.42|2243.72|2253.89|2245.19|2254.82|2246.12|2252.36|2243.66|39
1643043320000|2022-01-24 16:55:20|2254.28|2245.58|2258.11|2249.41|2258.89|2250.19|2254.28|2245.58|37
1643043330000|2022-01-24 16:55:30|2258.26|2249.56|2259.22|2250.52|2260.66|2251.96|2257.68|2248.98|39
1643043340000|2022-01-24 16:55:40|2259.06|2250.36|2257.21|2248.51|2259.31|2250.61|2256.59|2247.89|37
1643043350000|2022-01-24 16:55:50|2257.26|2248.56|2257.35|2248.65|2258.68|2249.98|2256.71|2248.01|39
1643043360000|2022-01-24 16:56:00|2257.54|2248.84|2264.11|2255.41|2264.71|2256.01|2256.85|2248.15|39
1643043370000|2022-01-24 16:56:10|2264.08|2255.38|2261.98|2253.28|2265.38|2256.68|2261.89|2253.19|40
1643043380000|2022-01-24 16:56:20|2262.24|2253.54|2263.29|2254.59|2266.88|2258.18|2262.24|2253.54|40
1643043390000|2022-01-24 16:56:30|2263.14|2254.44|2266.19|2257.49|2266.57|2257.87|2262.03|2253.33|38
1643043400000|2022-01-24 16:56:40|2266.1|2257.4|2263.9|2255.2|2266.47|2257.77|2263.85|2255.15|40
1643043410000|2022-01-24 16:56:50|2263.73|2255.03|2262.87|2254.17|2264.09|2255.39|2262.02|2253.32|40
1643043420000|2022-01-24 16:57:00|2262.99|2254.29|2262.07|2253.37|2263.93|2255.23|2262.04|2253.34|39
1643043430000|2022-01-24 16:57:10|2261.91|2253.21|2261.83|2253.13|2262.93|2254.23|2260.82|2252.12|39
1643043440000|2022-01-24 16:57:20|2260.83|2252.13|2261.14|2252.44|2261.56|2252.86|2259.84|2251.14|36
1643043450000|2022-01-24 16:57:30|2260.99|2252.29|2257.58|2248.88|2260.99|2252.29|2257.58|2248.88|39
1643043460000|2022-01-24 16:57:40|2258.65|2249.95|2258.35|2249.65|2258.65|2249.95|2254.78|2246.08|37
1643043470000|2022-01-24 16:57:50|2258.36|2249.66|2261.22|2252.52|2262.02|2253.32|2257.36|2248.66|40
1643043480000|2022-01-24 16:58:00|2261.99|2253.29|2258.8|2250.1|2264.41|2255.71|2258.8|2250.1|38
1643043490000|2022-01-24 16:58:10|2258.74|2250.04|2257.58|2248.88|2258.74|2250.04|2256.61|2247.91|38
1643043500000|2022-01-24 16:58:20|2256.26|2247.56|2256.65|2247.95|2257.58|2248.88|2255.36|2246.66|39
1643043510000|2022-01-24 16:58:30|2255.8|2247.1|2255.82|2247.12|2257.23|2248.53|2255.8|2247.1|37
1643043520000|2022-01-24 16:58:40|2256.29|2247.59|2254.59|2245.89|2256.78|2248.08|2253.94|2245.24|40
1643043530000|2022-01-24 16:58:50|2254.3|2245.6|2256.46|2247.76|2256.56|2247.86|2254.3|2245.6|39
1643043540000|2022-01-24 16:59:00|2256.58|2247.88|2258.1|2249.4|2258.83|2250.13|2255.78|2247.08|39
1643043550000|2022-01-24 16:59:10|2257.89|2249.19|2260.09|2251.39|2260.82|2252.12|2256.57|2247.87|37
1643043560000|2022-01-24 16:59:20|2260.14|2251.44|2260.12|2251.42|2261.15|2252.45|2259.44|2250.74|37
1643043570000|2022-01-24 16:59:30|2259.94|2251.24|2260.48|2251.78|2260.94|2252.24|2259.93|2251.23|32
1643043580000|2022-01-24 16:59:40|2260.46|2251.76|2261.75|2253.05|2262.37|2253.67|2258.82|2250.12|35
1643043590000|2022-01-24 16:59:50|2261.2|2252.5|2264.98|2256.28|2266.31|2257.61|2261.2|2252.5|37
1643043600000|2022-01-24 17:00:00|2265.2|2256.5|2260.54|2251.84|2265.24|2256.54|2260.54|2251.84|39
1643043610000|2022-01-24 17:00:10|2260.62|2251.92|2260.89|2252.19|2263.14|2254.44|2259.61|2250.91|39
1643043620000|2022-01-24 17:00:20|2261.34|2252.64|2258.93|2250.23|2261.62|2252.92|2258.27|2249.57|40
1643043630000|2022-01-24 17:00:30|2259.08|2250.38|2260.25|2251.55|2261.51|2252.81|2258.69|2249.99|38
1643043640000|2022-01-24 17:00:40|2260.09|2251.39|2262.23|2253.53|2263.85|2255.15|2260.09|2251.39|39
1643043650000|2022-01-24 17:00:50|2262.13|2253.43|2261.42|2252.72|2263.4|2254.7|2260.33|2251.63|40
1643043660000|2022-01-24 17:01:00|2261.62|2252.92|2263.05|2254.35|2263.12|2254.42|2260.92|2252.22|40
1643043670000|2022-01-24 17:01:10|2262.9|2254.2|2260.86|2252.16|2263.11|2254.41|2260.72|2252.02|33
1643043680000|2022-01-24 17:01:20|2261.21|2252.51|2260.65|2251.95|2262.99|2254.29|2260.65|2251.95|32
1643043690000|2022-01-24 17:01:30|2260.86|2252.16|2260.69|2251.99|2261.58|2252.88|2260.17|2251.47|38
1643043700000|2022-01-24 17:01:40|2261|2252.3|2258.46|2249.76|2261|2252.3|2258.45|2249.75|39
1643043710000|2022-01-24 17:01:50|2258.5|2249.8|2258.65|2249.95|2259.4|2250.7|2257.85|2249.15|38
1643043720000|2022-01-24 17:02:00|2258.49|2249.79|2258.91|2250.21|2259.6|2250.9|2258.23|2249.53|39
1643043730000|2022-01-24 17:02:10|2259.31|2250.61|2259.63|2250.93|2259.74|2251.04|2258.5|2249.8|37
1643043740000|2022-01-24 17:02:20|2259.59|2250.89|2258.61|2249.91|2259.59|2250.89|2258.41|2249.71|36
1643043750000|2022-01-24 17:02:30|2258.57|2249.87|2258.15|2249.45|2259.78|2251.08|2258.15|2249.45|29
1643043760000|2022-01-24 17:02:40|2258.85|2250.15|2258.34|2249.64|2259.3|2250.6|2258.04|2249.34|34
1643043770000|2022-01-24 17:02:50|2258.38|2249.68|2258.66|2249.96|2259.12|2250.42|2257.62|2248.92|31
1643043780000|2022-01-24 17:03:00|2258.69|2249.99|2257.6|2248.9|2258.82|2250.12|2257.22|2248.52|35
1643043790000|2022-01-24 17:03:10|2257.59|2248.89|2256.21|2247.51|2258.25|2249.55|2256.21|2247.51|39
1643043800000|2022-01-24 17:03:20|2256.77|2248.07|2256.58|2247.88|2257.06|2248.36|2255.67|2246.97|40
1643043810000|2022-01-24 17:03:30|2257|2248.3|2257.37|2248.67|2257.54|2248.84|2256.21|2247.51|32
1643043820000|2022-01-24 17:03:40|2257.09|2248.39|2255.84|2247.14|2257.09|2248.39|2255.14|2246.44|38
1643043830000|2022-01-24 17:03:50|2255.86|2247.16|2256.92|2248.22|2257.25|2248.55|2255.35|2246.65|39
1643043840000|2022-01-24 17:04:00|2256.47|2247.77|2254.16|2245.46|2256.47|2247.77|2254.05|2245.35|40
1643043850000|2022-01-24 17:04:10|2254.57|2245.87|2252.11|2243.41|2255.67|2246.97|2252.07|2243.37|38
1643043860000|2022-01-24 17:04:20|2251.83|2243.13|2251.76|2243.06|2252.24|2243.54|2250.29|2241.59|39
1643043870000|2022-01-24 17:04:30|2251.69|2242.99|2253.18|2244.48|2253.18|2244.48|2250.19|2241.49|39
1643043880000|2022-01-24 17:04:40|2252.99|2244.29|2252.99|2244.29|2255.09|2246.39|2252.55|2243.85|32
1643043890000|2022-01-24 17:04:50|2252.79|2244.09|2252.99|2244.29|2254.17|2245.47|2251.37|2242.67|36
1643043900000|2022-01-24 17:05:00|2253.01|2244.31|2252.53|2243.83|2255.15|2246.45|2252.03|2243.33|36
1643043910000|2022-01-24 17:05:10|2252.42|2243.72|2249.11|2240.41|2253.62|2244.92|2249.04|2240.34|40
1643043920000|2022-01-24 17:05:20|2249.73|2241.03|2247.38|2238.68|2249.83|2241.13|2246.76|2238.06|36
1643043930000|2022-01-24 17:05:30|2247.25|2238.55|2247.23|2238.53|2248.47|2239.77|2245.98|2237.28|37
1643043940000|2022-01-24 17:05:40|2247.75|2239.05|2251.01|2242.31|2251.23|2242.53|2246.9|2238.2|39
1643043950000|2022-01-24 17:05:50|2250.96|2242.26|2250.67|2241.97|2252.71|2244.01|2249.95|2241.25|40
1643043960000|2022-01-24 17:06:00|2250.42|2241.72|2247.9|2239.2|2250.57|2241.87|2247.81|2239.11|38
1643043970000|2022-01-24 17:06:10|2247.61|2238.91|2248.32|2239.62|2249.48|2240.78|2246.99|2238.29|39
1643043980000|2022-01-24 17:06:20|2248.93|2240.23|2248.14|2239.44|2249.29|2240.59|2247.06|2238.36|40
1643043990000|2022-01-24 17:06:30|2248.33|2239.63|2248.39|2239.69|2248.63|2239.93|2246.41|2237.71|39
1643044000000|2022-01-24 17:06:40|2247.74|2239.04|2249.75|2241.05|2250.53|2241.83|2247.74|2239.04|38
1643044010000|2022-01-24 17:06:50|2249.52|2240.82|2251.14|2242.44|2252.22|2243.52|2249.52|2240.82|37
1643044020000|2022-01-24 17:07:00|2251.2|2242.5|2252.25|2243.55|2252.51|2243.81|2250.69|2241.99|38
1643044030000|2022-01-24 17:07:10|2252.28|2243.58|2250.59|2241.89|2252.28|2243.58|2249.63|2240.93|39
1643044040000|2022-01-24 17:07:20|2250.89|2242.19|2250.32|2241.62|2251.71|2243.01|2249.26|2240.56|37
1643044050000|2022-01-24 17:07:30|2250.33|2241.63|2251.56|2242.86|2251.92|2243.22|2249.71|2241.01|38
1643044060000|2022-01-24 17:07:40|2251.43|2242.73|2249.79|2241.09|2251.44|2242.74|2249.34|2240.64|40
1643044070000|2022-01-24 17:07:50|2250.7|2242|2248.84|2240.14|2250.71|2242.01|2248.03|2239.33|37
1643044080000|2022-01-24 17:08:00|2249|2240.3|2248.84|2240.14|2250.66|2241.96|2248.16|2239.46|39
1643044090000|2022-01-24 17:08:10|2248.76|2240.06|2248.32|2239.62|2249.33|2240.63|2247.15|2238.45|38
1643044100000|2022-01-24 17:08:20|2248.05|2239.35|2250.27|2241.57|2250.33|2241.63|2248.05|2239.35|39
1643044110000|2022-01-24 17:08:30|2249.46|2240.76|2244.78|2236.08|2249.46|2240.76|2244.78|2236.08|39
1643044120000|2022-01-24 17:08:40|2244.9|2236.2|2243.55|2234.85|2244.95|2236.25|2243.55|2234.85|38
1643044130000|2022-01-24 17:08:50|2244.03|2235.33|2243.16|2234.46|2244.34|2235.64|2242.54|2233.84|33
1643044140000|2022-01-24 17:09:00|2243.11|2234.41|2243.5|2234.8|2244.49|2235.79|2242.87|2234.17|40
1643044150000|2022-01-24 17:09:10|2243.49|2234.79|2240.75|2232.05|2243.6|2234.9|2240.75|2232.05|39
1643044160000|2022-01-24 17:09:20|2241.02|2232.32|2240.83|2232.13|2241.95|2233.25|2240.14|2231.44|39
1643044170000|2022-01-24 17:09:30|2240.78|2232.08|2240.51|2231.81|2241.02|2232.32|2238.4|2229.7|40
1643044180000|2022-01-24 17:09:40|2240.36|2231.66|2241.45|2232.75|2241.95|2233.25|2239.81|2231.11|40
1643044190000|2022-01-24 17:09:50|2241.12|2232.42|2241.93|2233.23|2243.31|2234.61|2240.83|2232.13|37
1643044200000|2022-01-24 17:10:00|2242.06|2233.36|2240.95|2232.25|2242.14|2233.44|2239.51|2230.81|39
1643044210000|2022-01-24 17:10:10|2240.37|2231.67|2243.56|2234.86|2244.18|2235.48|2240.18|2231.48|36
1643044220000|2022-01-24 17:10:20|2243.61|2234.91|2244.06|2235.36|2244.21|2235.51|2242.52|2233.82|39
1643044230000|2022-01-24 17:10:30|2244.37|2235.67|2242.49|2233.79|2244.79|2236.09|2241.98|2233.28|37
1643044240000|2022-01-24 17:10:40|2242.5|2233.8|2238.87|2230.17|2242.76|2234.06|2238.87|2230.17|38
1643044250000|2022-01-24 17:10:50|2239.39|2230.69|2237.93|2229.23|2240.39|2231.69|2237.87|2229.17|39
1643044260000|2022-01-24 17:11:00|2238.16|2229.46|2237.7|2229|2238.97|2230.27|2236.58|2227.88|39
1643044270000|2022-01-24 17:11:10|2237.65|2228.95|2237.14|2228.44|2238.8|2230.1|2235.93|2227.23|37
1643044280000|2022-01-24 17:11:20|2237.15|2228.45|2236.8|2228.1|2237.17|2228.47|2235.67|2226.97|40
1643044290000|2022-01-24 17:11:30|2236.41|2227.71|2236.72|2228.02|2238.07|2229.37|2235.42|2226.72|40
1643044300000|2022-01-24 17:11:40|2236.59|2227.89|2234.61|2225.91|2236.7|2228|2234.24|2225.54|39
1643044310000|2022-01-24 17:11:50|2234.92|2226.22|2236.97|2228.27|2237.48|2228.78|2234.92|2226.22|37
1643044320000|2022-01-24 17:12:00|2237.02|2228.32|2237.57|2228.87|2238.93|2230.23|2235.74|2227.04|38
1643044330000|2022-01-24 17:12:10|2238.22|2229.52|2239.15|2230.45|2240.42|2231.72|2236.98|2228.28|37
1643044340000|2022-01-24 17:12:20|2239.22|2230.52|2237.75|2229.05|2239.36|2230.66|2237.25|2228.55|39
1643044350000|2022-01-24 17:12:30|2237.78|2229.08|2233.86|2225.16|2237.94|2229.24|2232.66|2223.96|39
1643044360000|2022-01-24 17:12:40|2233.63|2224.93|2232.26|2223.56|2235.88|2227.18|2232.11|2223.41|40
1643044370000|2022-01-24 17:12:50|2232.27|2223.57|2233.74|2225.04|2233.74|2225.04|2231.44|2222.74|40
1643044380000|2022-01-24 17:13:00|2233.62|2224.92|2234.26|2225.56|2234.5|2225.8|2233.03|2224.33|37
1643044390000|2022-01-24 17:13:10|2234.36|2225.66|2232.95|2224.25|2234.51|2225.81|2231.84|2223.14|38
1643044400000|2022-01-24 17:13:20|2232.94|2224.24|2230.7|2222|2233.03|2224.33|2230.6|2221.9|37
1643044410000|2022-01-24 17:13:30|2230.82|2222.12|2230.76|2222.06|2231.51|2222.81|2230.45|2221.75|39
1643044420000|2022-01-24 17:13:40|2230.79|2222.09|2229.88|2221.18|2231.63|2222.93|2228.88|2220.18|39
1643044430000|2022-01-24 17:13:50|2229.21|2220.51|2230.15|2221.45|2231.2|2222.5|2228.82|2220.12|34
1643044440000|2022-01-24 17:14:00|2228.59|2219.89|2229.5|2220.8|2230.8|2222.1|2228.41|2219.71|38
1643044450000|2022-01-24 17:14:10|2229.56|2220.86|2229.54|2220.84|2231.03|2222.33|2228.54|2219.84|40
1643044460000|2022-01-24 17:14:20|2229.47|2220.77|2230.49|2221.79|2231.18|2222.48|2228.61|2219.91|40
1643044470000|2022-01-24 17:14:30|2230.51|2221.81|2232.35|2223.65|2232.98|2224.28|2230.51|2221.81|40
1643044480000|2022-01-24 17:14:40|2232.55|2223.85|2232.91|2224.21|2234.13|2225.43|2232.55|2223.85|39
1643044490000|2022-01-24 17:14:50|2232.94|2224.24|2235.16|2226.46|2235.96|2227.26|2232.8|2224.1|37
1643044500000|2022-01-24 17:15:00|2235.14|2226.44|2232.73|2224.03|2235.14|2226.44|2231.46|2222.76|37
1643044510000|2022-01-24 17:15:10|2232.13|2223.43|2232.35|2223.65|2232.9|2224.2|2231.56|2222.86|39
1643044520000|2022-01-24 17:15:20|2231.89|2223.19|2232.29|2223.59|2232.29|2223.59|2231.07|2222.37|35
1643044530000|2022-01-24 17:15:30|2231.63|2222.93|2231.06|2222.36|2232.38|2223.68|2230.69|2221.99|35
1643044540000|2022-01-24 17:15:40|2231.01|2222.31|2231.08|2222.38|2232.11|2223.41|2230.72|2222.02|37
1643044550000|2022-01-24 17:15:50|2231.22|2222.52|2231.58|2222.88|2232.33|2223.63|2230.17|2221.47|33
1643044560000|2022-01-24 17:16:00|2232.19|2223.49|2233.65|2224.95|2233.76|2225.06|2231.29|2222.59|38
1643044570000|2022-01-24 17:16:10|2233.55|2224.85|2232.45|2223.75|2234.06|2225.36|2232.11|2223.41|36
1643044580000|2022-01-24 17:16:20|2231.81|2223.11|2233.17|2224.47|2233.41|2224.71|2231.54|2222.84|34
1643044590000|2022-01-24 17:16:30|2232.9|2224.2|2234.34|2225.64|2234.34|2225.64|2232.36|2223.66|25
1643044600000|2022-01-24 17:16:40|2234.46|2225.76|2234.59|2225.89|2235.03|2226.33|2233.93|2225.23|31
1643044610000|2022-01-24 17:16:50|2234.52|2225.82|2234.64|2225.94|2234.83|2226.13|2234.11|2225.41|35
1643044620000|2022-01-24 17:17:00|2234.65|2225.95|2234.4|2225.7|2234.76|2226.06|2233.83|2225.13|35
1643044630000|2022-01-24 17:17:10|2234.26|2225.56|2232.38|2223.68|2234.27|2225.57|2232.3|2223.6|40
1643044640000|2022-01-24 17:17:20|2232.22|2223.52|2228.39|2219.69|2233.1|2224.4|2228.38|2219.68|36
1643044650000|2022-01-24 17:17:30|2228.19|2219.49|2225.36|2216.66|2228.41|2219.71|2224.61|2215.91|38
1643044660000|2022-01-24 17:17:40|2225.1|2216.4|2226.84|2218.14|2228.82|2220.12|2225.1|2216.4|39
1643044670000|2022-01-24 17:17:50|2226.97|2218.27|2225.49|2216.79|2227.32|2218.62|2224.66|2215.96|39
1643044680000|2022-01-24 17:18:00|2225.44|2216.74|2227.16|2218.46|2227.9|2219.2|2224.49|2215.79|38
1643044690000|2022-01-24 17:18:10|2226.75|2218.05|2225.93|2217.23|2227.71|2219.01|2225.93|2217.23|39
1643044700000|2022-01-24 17:18:20|2226.51|2217.81|2227.06|2218.36|2227.8|2219.1|2225.75|2217.05|34
1643044710000|2022-01-24 17:18:30|2227.27|2218.57|2228.12|2219.42|2228.87|2220.17|2226.84|2218.14|37
1643044720000|2022-01-24 17:18:40|2228|2219.3|2227.11|2218.41|2229.33|2220.63|2225.9|2217.2|37
1643044730000|2022-01-24 17:18:50|2227.29|2218.59|2225.59|2216.89|2227.7|2219|2225.15|2216.45|38
1643044740000|2022-01-24 17:19:00|2225.91|2217.21|2226.2|2217.5|2226.86|2218.16|2225.91|2217.21|32
1643044750000|2022-01-24 17:19:10|2226.8|2218.1|2224.97|2216.27|2226.8|2218.1|2224.72|2216.02|40
1643044760000|2022-01-24 17:19:20|2225.19|2216.49|2219.6|2210.9|2225.27|2216.57|2219.25|2210.55|40
1643044770000|2022-01-24 17:19:30|2219.87|2211.17|2222.85|2214.15|2222.85|2214.15|2219.87|2211.17|38
1643044780000|2022-01-24 17:19:40|2223.51|2214.81|2228.62|2219.92|2228.62|2219.92|2223.26|2214.56|37
1643044790000|2022-01-24 17:19:50|2228.98|2220.28|2233.2|2224.5|2233.2|2224.5|2228.5|2219.8|39
1643044800000|2022-01-24 17:20:00|2232.9|2224.2|2234.04|2225.34|2234.29|2225.59|2231.72|2223.02|38
1643044810000|2022-01-24 17:20:10|2233.2|2224.5|2235.61|2226.91|2236.45|2227.75|2232.95|2224.25|37
1643044820000|2022-01-24 17:20:20|2235.79|2227.09|2235.14|2226.44|2236.57|2227.87|2234.34|2225.64|37
1643044830000|2022-01-24 17:20:30|2235.26|2226.56|2234.88|2226.18|2235.64|2226.94|2234.68|2225.98|36
1643044840000|2022-01-24 17:20:40|2235.4|2226.7|2234.41|2225.71|2235.4|2226.7|2233.11|2224.41|39
1643044850000|2022-01-24 17:20:50|2234.43|2225.73|2234.08|2225.38|2235.42|2226.72|2233.78|2225.08|39
1643044860000|2022-01-24 17:21:00|2234.1|2225.4|2236.21|2227.51|2236.29|2227.59|2233.9|2225.2|35
1643044870000|2022-01-24 17:21:10|2237.13|2228.43|2238.76|2230.06|2238.76|2230.06|2235.5|2226.8|39
1643044880000|2022-01-24 17:21:20|2238.7|2230|2244.87|2236.17|2244.87|2236.17|2238.58|2229.88|39
1643044890000|2022-01-24 17:21:30|2245.08|2236.38|2248.31|2239.61|2249.59|2240.89|2244.08|2235.38|39
1643044900000|2022-01-24 17:21:40|2248.53|2239.83|2247.47|2238.77|2250.7|2242|2247.26|2238.56|40
1643044910000|2022-01-24 17:21:50|2247.39|2238.69|2249.34|2240.64|2249.34|2240.64|2246.4|2237.7|39
1643044920000|2022-01-24 17:22:00|2249.51|2240.81|2254.97|2246.27|2255.2|2246.5|2248.46|2239.76|39
1643044930000|2022-01-24 17:22:10|2254.35|2245.65|2259.2|2250.5|2259.2|2250.5|2254.18|2245.48|40
1643044940000|2022-01-24 17:22:20|2259.61|2250.91|2256.59|2247.89|2260.78|2252.08|2256.59|2247.89|40
1643044950000|2022-01-24 17:22:30|2255.84|2247.14|2256.69|2247.99|2258.32|2249.62|2254.84|2246.14|40
1643044960000|2022-01-24 17:22:40|2256.73|2248.03|2253.63|2244.93|2257.66|2248.96|2253.63|2244.93|39
1643044970000|2022-01-24 17:22:50|2253.91|2245.21|2253.26|2244.56|2255.66|2246.96|2253.11|2244.41|37
1643044980000|2022-01-24 17:23:00|2253.29|2244.59|2252.48|2243.78|2253.35|2244.65|2250.61|2241.91|37
1643044990000|2022-01-24 17:23:10|2252.4|2243.7|2250.89|2242.19|2252.4|2243.7|2250.21|2241.51|37
1643045000000|2022-01-24 17:23:20|2251.03|2242.33|2253.3|2244.6|2254.97|2246.27|2251.03|2242.33|40
1643045010000|2022-01-24 17:23:30|2253.31|2244.61|2251.68|2242.98|2253.44|2244.74|2251.3|2242.6|36
1643045020000|2022-01-24 17:23:40|2252.38|2243.68|2257.68|2248.98|2257.68|2248.98|2251.21|2242.51|39
1643045030000|2022-01-24 17:23:50|2257.67|2248.97|2253.81|2245.11|2257.67|2248.97|2253.15|2244.45|40
1643045040000|2022-01-24 17:24:00|2253.42|2244.72|2253.52|2244.82|2254.95|2246.25|2252.48|2243.78|37
1643045050000|2022-01-24 17:24:10|2253.58|2244.88|2252.7|2244|2254.23|2245.53|2252.52|2243.82|26
1643045060000|2022-01-24 17:24:20|2252.17|2243.47|2251.72|2243.02|2252.58|2243.88|2250.88|2242.18|39
1643045070000|2022-01-24 17:24:30|2251.64|2242.94|2251.04|2242.34|2252.39|2243.69|2250.8|2242.1|35
1643045080000|2022-01-24 17:24:40|2251.18|2242.48|2252.09|2243.39|2252.78|2244.08|2250.99|2242.29|38
1643045090000|2022-01-24 17:24:50|2251.96|2243.26|2252.24|2243.54|2252.29|2243.59|2251.54|2242.84|37
1643045100000|2022-01-24 17:25:00|2252.3|2243.6|2251.67|2242.97|2252.3|2243.6|2249.7|2241|39
1643045110000|2022-01-24 17:25:10|2251.46|2242.76|2248.8|2240.1|2251.46|2242.76|2248.8|2240.1|36
1643045120000|2022-01-24 17:25:20|2248.09|2239.39|2244.89|2236.19|2249.89|2241.19|2244.6|2235.9|40
1643045130000|2022-01-24 17:25:30|2244.78|2236.08|2242.62|2233.92|2245.85|2237.15|2242.27|2233.57|39
1643045140000|2022-01-24 17:25:40|2242.4|2233.7|2243.07|2234.37|2244.54|2235.84|2240.94|2232.24|39
1643045150000|2022-01-24 17:25:50|2243.73|2235.03|2245.85|2237.15|2247.72|2239.02|2243.73|2235.03|39
1643045160000|2022-01-24 17:26:00|2245.73|2237.03|2244.48|2235.78|2246.47|2237.77|2244.48|2235.78|40
1643045170000|2022-01-24 17:26:10|2244.66|2235.96|2245.4|2236.7|2246.11|2237.41|2244.25|2235.55|38
1643045180000|2022-01-24 17:26:20|2246.06|2237.36|2246.04|2237.34|2247.83|2239.13|2245.6|2236.9|39
1643045190000|2022-01-24 17:26:30|2246.13|2237.43|2245.41|2236.71|2246.35|2237.65|2244.94|2236.24|37
1643045200000|2022-01-24 17:26:40|2245.55|2236.85|2246.13|2237.43|2246.93|2238.23|2245.14|2236.44|39
1643045210000|2022-01-24 17:26:50|2246.14|2237.44|2248.28|2239.58|2248.7|2240|2246.14|2237.44|38
1643045220000|2022-01-24 17:27:00|2248.29|2239.59|2250.36|2241.66|2250.37|2241.67|2247.59|2238.89|39
1643045230000|2022-01-24 17:27:10|2250.16|2241.46|2250.98|2242.28|2251.82|2243.12|2249.1|2240.4|40
1643045240000|2022-01-24 17:27:20|2251.16|2242.46|2251.02|2242.32|2251.9|2243.2|2249.23|2240.53|39
1643045250000|2022-01-24 17:27:30|2251.04|2242.34|2256.96|2248.26|2256.96|2248.26|2250.62|2241.92|40
1643045260000|2022-01-24 17:27:40|2257.2|2248.5|2259.02|2250.32|2259.84|2251.14|2257.2|2248.5|40
1643045270000|2022-01-24 17:27:50|2258.92|2250.22|2258.62|2249.92|2260.39|2251.69|2258.16|2249.46|37
1643045280000|2022-01-24 17:28:00|2258.4|2249.7|2258.84|2250.14|2259.58|2250.88|2257.62|2248.92|40
1643045290000|2022-01-24 17:28:10|2259|2250.3|2256.37|2247.67|2259.53|2250.83|2256.37|2247.67|35
1643045300000|2022-01-24 17:28:20|2256.62|2247.92|2259.59|2250.89|2259.78|2251.08|2256.1|2247.4|38
1643045310000|2022-01-24 17:28:30|2259.55|2250.85|2263.59|2254.89|2263.59|2254.89|2259.37|2250.67|37
1643045320000|2022-01-24 17:28:40|2263.29|2254.59|2271.67|2262.97|2273.46|2264.76|2263.29|2254.59|40
1643045330000|2022-01-24 17:28:50|2271.29|2262.59|2267.53|2258.83|2271.43|2262.73|2267.53|2258.83|40
1643045340000|2022-01-24 17:29:00|2267.52|2258.82|2265.52|2256.82|2267.52|2258.82|2264.33|2255.63|35
1643045350000|2022-01-24 17:29:10|2264.67|2255.97|2264.1|2255.4|2266.08|2257.38|2262.66|2253.96|34
1643045360000|2022-01-24 17:29:20|2263.29|2254.59|2263.28|2254.58|2264.34|2255.64|2262.75|2254.05|38
1643045370000|2022-01-24 17:29:30|2262.12|2253.42|2263.97|2255.27|2263.97|2255.27|2262.1|2253.4|40
1643045380000|2022-01-24 17:29:40|2264.14|2255.44|2263.4|2254.7|2265.15|2256.45|2262.01|2253.31|39
1643045390000|2022-01-24 17:29:50|2263.86|2255.16|2263.17|2254.47|2265.42|2256.72|2262.34|2253.64|39
1643045400000|2022-01-24 17:30:00|2264.14|2255.44|2266.29|2257.59|2266.91|2258.21|2261.63|2252.93|38
1643045410000|2022-01-24 17:30:10|2266.1|2257.4|2268.86|2260.16|2268.86|2260.16|2263.4|2254.7|39
1643045420000|2022-01-24 17:30:20|2268.85|2260.15|2269.2|2260.5|2270.6|2261.9|2267.84|2259.14|39
1643045430000|2022-01-24 17:30:30|2269.18|2260.48|2268.38|2259.68|2270.52|2261.82|2266.85|2258.15|37
1643045440000|2022-01-24 17:30:40|2268.49|2259.79|2267.07|2258.37|2268.5|2259.8|2266.02|2257.32|38
1643045450000|2022-01-24 17:30:50|2266.98|2258.28|2262.6|2253.9|2266.98|2258.28|2261.76|2253.06|39
1643045460000|2022-01-24 17:31:00|2261.55|2252.85|2259.88|2251.18|2261.55|2252.85|2258.1|2249.4|38
1643045470000|2022-01-24 17:31:10|2259.15|2250.45|2257.09|2248.39|2259.65|2250.95|2256.23|2247.53|38
1643045480000|2022-01-24 17:31:20|2257.32|2248.62|2256.82|2248.12|2259.24|2250.54|2256.33|2247.63|40
1643045490000|2022-01-24 17:31:30|2256.85|2248.15|2257.13|2248.43|2260.24|2251.54|2256.83|2248.13|39
1643045500000|2022-01-24 17:31:40|2257.43|2248.73|2259.93|2251.23|2260.22|2251.52|2257.21|2248.51|38
1643045510000|2022-01-24 17:31:50|2259.89|2251.19|2267.2|2258.5|2267.2|2258.5|2259.23|2250.53|34
1643045520000|2022-01-24 17:32:00|2267.41|2258.71|2266.78|2258.08|2267.41|2258.71|2263.57|2254.87|34
1643045530000|2022-01-24 17:32:10|2267.3|2258.6|2266.48|2257.78|2269.42|2260.72|2265.37|2256.67|38
1643045540000|2022-01-24 17:32:20|2266.55|2257.85|2264.76|2256.06|2267.42|2258.72|2264.76|2256.06|38
1643045550000|2022-01-24 17:32:30|2265.22|2256.52|2265.41|2256.71|2266.75|2258.05|2264.87|2256.17|39
1643045560000|2022-01-24 17:32:40|2265.45|2256.75|2266.69|2257.99|2267.15|2258.45|2264.95|2256.25|39
1643045570000|2022-01-24 17:32:50|2266.76|2258.06|2265.45|2256.75|2266.76|2258.06|2261.99|2253.29|40
1643045580000|2022-01-24 17:33:00|2265.38|2256.68|2271|2262.3|2271|2262.3|2265.38|2256.68|36
1643045590000|2022-01-24 17:33:10|2270.6|2261.9|2267.66|2258.96|2271.57|2262.87|2267.66|2258.96|36
1643045600000|2022-01-24 17:33:20|2267.67|2258.97|2267.12|2258.42|2269.54|2260.84|2266.78|2258.08|40
1643045610000|2022-01-24 17:33:30|2267.04|2258.34|2267.88|2259.18|2268.28|2259.58|2266.1|2257.4|38
1643045620000|2022-01-24 17:33:40|2268.2|2259.5|2268.19|2259.49|2268.64|2259.94|2265.98|2257.28|35
1643045630000|2022-01-24 17:33:50|2267.97|2259.27|2269.92|2261.22|2270.66|2261.96|2266.71|2258.01|37
1643045640000|2022-01-24 17:34:00|2270|2261.3|2272.4|2263.7|2272.4|2263.7|2267.75|2259.05|32
1643045650000|2022-01-24 17:34:10|2272.58|2263.88|2272.61|2263.91|2272.92|2264.22|2271|2262.3|35
1643045660000|2022-01-24 17:34:20|2272.1|2263.4|2280.58|2271.88|2280.58|2271.88|2270.85|2262.15|29
1643045670000|2022-01-24 17:34:30|2280.35|2271.65|2285.27|2276.57|2286|2277.3|2280.35|2271.65|20
1643045680000|2022-01-24 17:34:40|2285.26|2276.56|2282.93|2274.23|2286.49|2277.79|2281.5|2272.8|22
1643045690000|2022-01-24 17:34:50|2282.26|2273.56|2283.39|2274.69|2283.39|2274.69|2280.68|2271.98|18
1643045700000|2022-01-24 17:35:00|2283.31|2274.61|2284.15|2275.45|2284.58|2275.88|2281.86|2273.16|19
1643045710000|2022-01-24 17:35:10|2284.07|2275.37|2281.31|2272.61|2284.09|2275.39|2281.03|2272.33|36
1643045720000|2022-01-24 17:35:20|2281.11|2272.41|2280.38|2271.68|2281.32|2272.62|2278.52|2269.82|40
1643045730000|2022-01-24 17:35:30|2280.36|2271.66|2276.22|2267.52|2280.36|2271.66|2276.22|2267.52|37
1643045740000|2022-01-24 17:35:40|2276.11|2267.41|2276.49|2267.79|2277.17|2268.47|2275.63|2266.93|39
1643045750000|2022-01-24 17:35:50|2276.44|2267.74|2274.83|2266.13|2276.84|2268.14|2274.83|2266.13|38
1643045760000|2022-01-24 17:36:00|2274.92|2266.22|2279|2270.3|2280.34|2271.64|2274.68|2265.98|39
1643045770000|2022-01-24 17:36:10|2279.07|2270.37|2281.31|2272.61|2282.5|2273.8|2279.07|2270.37|39
1643045780000|2022-01-24 17:36:20|2280.97|2272.27|2282.42|2273.72|2282.42|2273.72|2279.57|2270.87|40
1643045790000|2022-01-24 17:36:30|2282.9|2274.2|2282.37|2273.67|2284.05|2275.35|2281.7|2273|35
1643045800000|2022-01-24 17:36:40|2282.67|2273.97|2280.57|2271.87|2282.9|2274.2|2280.57|2271.87|35
1643045810000|2022-01-24 17:36:50|2280.94|2272.24|2281.57|2272.87|2281.62|2272.92|2280.36|2271.66|37
1643045820000|2022-01-24 17:37:00|2281.12|2272.42|2281.11|2272.41|2282.72|2274.02|2280.38|2271.68|40
1643045830000|2022-01-24 17:37:10|2281.12|2272.42|2278.08|2269.38|2281.12|2272.42|2278.08|2269.38|32
1643045840000|2022-01-24 17:37:20|2278.13|2269.43|2275.93|2267.23|2278.13|2269.43|2275.86|2267.16|38
1643045850000|2022-01-24 17:37:30|2275.97|2267.27|2279.35|2270.65|2279.35|2270.65|2275.79|2267.09|37
1643045860000|2022-01-24 17:37:40|2279.45|2270.75|2277.92|2269.22|2280.28|2271.58|2277.32|2268.62|38
1643045870000|2022-01-24 17:37:50|2277.72|2269.02|2277.67|2268.97|2277.91|2269.21|2275.7|2267|38
1643045880000|2022-01-24 17:38:00|2277.64|2268.94|2277.27|2268.57|2277.95|2269.25|2276.68|2267.98|38
1643045890000|2022-01-24 17:38:10|2277.28|2268.58|2278.13|2269.43|2278.32|2269.62|2277.08|2268.38|38
1643045900000|2022-01-24 17:38:20|2278.16|2269.46|2280.48|2271.78|2280.48|2271.78|2277.18|2268.48|38
1643045910000|2022-01-24 17:38:30|2280.46|2271.76|2282.97|2274.27|2282.97|2274.27|2279.75|2271.05|39
1643045920000|2022-01-24 17:38:40|2283.5|2274.8|2282.24|2273.54|2284.2|2275.5|2281.93|2273.23|38
1643045930000|2022-01-24 17:38:50|2282.34|2273.64|2281.33|2272.63|2282.43|2273.73|2281.32|2272.62|40
1643045940000|2022-01-24 17:39:00|2281.51|2272.81|2279.29|2270.59|2281.95|2273.25|2278.28|2269.58|40
1643045950000|2022-01-24 17:39:10|2279.22|2270.52|2280.74|2272.04|2281.33|2272.63|2279.18|2270.48|39
1643045960000|2022-01-24 17:39:20|2280.65|2271.95|2284|2275.3|2284|2275.3|2280.17|2271.47|36
1643045970000|2022-01-24 17:39:30|2284.28|2275.58|2291.78|2283.08|2293.6|2284.9|2284.28|2275.58|37
1643045980000|2022-01-24 17:39:40|2291.8|2283.1|2291.43|2282.73|2292.91|2284.21|2289.7|2281|39
1643045990000|2022-01-24 17:39:50|2290.74|2282.04|2292.43|2283.73|2292.99|2284.29|2290.11|2281.41|39
1643046000000|2022-01-24 17:40:00|2292.59|2283.89|2290.76|2282.06|2292.59|2283.89|2289.71|2281.01|40
1643046010000|2022-01-24 17:40:10|2290.64|2281.94|2289.35|2280.65|2291.68|2282.98|2288.02|2279.32|40
1643046020000|2022-01-24 17:40:20|2289.21|2280.51|2290.53|2281.83|2291.32|2282.62|2289.21|2280.51|39
1643046030000|2022-01-24 17:40:30|2290.37|2281.67|2292.89|2284.19|2293.29|2284.59|2290.13|2281.43|39
1643046040000|2022-01-24 17:40:40|2292.96|2284.26|2294.12|2285.42|2294.12|2285.42|2291.13|2282.43|37
1643046050000|2022-01-24 17:40:50|2294.95|2286.25|2297.91|2289.21|2298.21|2289.51|2293.48|2284.78|38
1643046060000|2022-01-24 17:41:00|2298.21|2289.51|2299.67|2290.97|2300.33|2291.63|2296.05|2287.35|40
1643046070000|2022-01-24 17:41:10|2299.07|2290.37|2299.33|2290.63|2299.33|2290.63|2297.05|2288.35|39
1643046080000|2022-01-24 17:41:20|2299.53|2290.83|2304.59|2295.89|2304.59|2295.89|2299.53|2290.83|37
1643046090000|2022-01-24 17:41:30|2304.09|2295.39|2308.31|2299.61|2312.03|2303.33|2304.09|2295.39|36
1643046100000|2022-01-24 17:41:40|2308.16|2299.46|2312.2|2303.5|2312.66|2303.96|2307.51|2298.81|31
1643046110000|2022-01-24 17:41:50|2311.52|2302.82|2308.45|2299.75|2311.52|2302.82|2308.21|2299.51|33
1643046120000|2022-01-24 17:42:00|2308.33|2299.63|2309.78|2301.08|2311.05|2302.35|2307.28|2298.58|34
1643046130000|2022-01-24 17:42:10|2309.99|2301.29|2311.81|2303.11|2311.83|2303.13|2308.75|2300.05|25
1643046140000|2022-01-24 17:42:20|2311.76|2303.06|2314.48|2305.78|2314.48|2305.78|2308.39|2299.69|38
1643046150000|2022-01-24 17:42:30|2315.34|2306.64|2316.85|2308.15|2319.48|2310.78|2315.3|2306.6|40
1643046160000|2022-01-24 17:42:40|2316.41|2307.71|2318.22|2309.52|2318.36|2309.66|2315.31|2306.61|38
1643046170000|2022-01-24 17:42:50|2317.45|2308.75|2319.65|2310.95|2322.09|2313.39|2317.45|2308.75|40
1643046180000|2022-01-24 17:43:00|2319.83|2311.13|2321.76|2313.06|2322.12|2313.42|2319.12|2310.42|40
1643046190000|2022-01-24 17:43:10|2322.07|2313.37|2316.71|2308.01|2322.09|2313.39|2316.71|2308.01|38
1643046200000|2022-01-24 17:43:20|2316.52|2307.82|2311.71|2303.01|2316.85|2308.15|2310.24|2301.54|40
1643046210000|2022-01-24 17:43:30|2312.05|2303.35|2314.11|2305.41|2314.18|2305.48|2310.78|2302.08|39
1643046220000|2022-01-24 17:43:40|2313.77|2305.07|2316.25|2307.55|2317.87|2309.17|2312.79|2304.09|40
1643046230000|2022-01-24 17:43:50|2316.03|2307.33|2313.66|2304.96|2316.03|2307.33|2312.34|2303.64|39
1643046240000|2022-01-24 17:44:00|2313.97|2305.27|2312.32|2303.62|2315.08|2306.38|2312.21|2303.51|40
1643046250000|2022-01-24 17:44:10|2312.96|2304.26|2314.7|2306|2314.75|2306.05|2311.8|2303.1|40
1643046260000|2022-01-24 17:44:20|2315.1|2306.4|2316.41|2307.71|2318.45|2309.75|2314.75|2306.05|37
1643046270000|2022-01-24 17:44:30|2316.61|2307.91|2315.55|2306.85|2317.84|2309.14|2315.55|2306.85|39
1643046280000|2022-01-24 17:44:40|2315.85|2307.15|2315.03|2306.33|2316.09|2307.39|2312.73|2304.03|39
1643046290000|2022-01-24 17:44:50|2315.18|2306.48|2317.57|2308.87|2317.57|2308.87|2313.73|2305.03|39
1643046300000|2022-01-24 17:45:00|2317.6|2308.9|2314.03|2305.33|2320.41|2311.71|2313.95|2305.25|40
1643046310000|2022-01-24 17:45:10|2313.9|2305.2|2313.65|2304.95|2314.62|2305.92|2312.21|2303.51|38
1643046320000|2022-01-24 17:45:20|2313.11|2304.41|2319.05|2310.35|2319.29|2310.59|2313.11|2304.41|39
1643046330000|2022-01-24 17:45:30|2319.19|2310.49|2317.97|2309.27|2319.6|2310.9|2316.21|2307.51|38
1643046340000|2022-01-24 17:45:40|2318.26|2309.56|2319.95|2311.25|2319.95|2311.25|2318.17|2309.47|38
1643046350000|2022-01-24 17:45:50|2321.03|2312.33|2321.02|2312.32|2322.17|2313.47|2319.35|2310.65|35
1643046360000|2022-01-24 17:46:00|2321.5|2312.8|2327.41|2318.71|2327.41|2318.71|2320.73|2312.03|39
1643046370000|2022-01-24 17:46:10|2328.6|2319.9|2328.33|2319.63|2329.95|2321.25|2325.89|2317.19|38
1643046380000|2022-01-24 17:46:20|2329.82|2321.12|2329.07|2320.37|2332.09|2323.39|2327.56|2318.86|40
1643046390000|2022-01-24 17:46:30|2329.16|2320.46|2327|2318.3|2329.85|2321.15|2325.61|2316.91|37
1643046400000|2022-01-24 17:46:40|2326.4|2317.7|2327.64|2318.94|2328.26|2319.56|2325.75|2317.05|38
1643046410000|2022-01-24 17:46:50|2327.78|2319.08|2326.1|2317.4|2327.78|2319.08|2325.74|2317.04|35
1643046420000|2022-01-24 17:47:00|2326.28|2317.58|2326.63|2317.93|2328.37|2319.67|2326.28|2317.58|36
1643046430000|2022-01-24 17:47:10|2326.95|2318.25|2330.43|2321.73|2331.53|2322.83|2326.95|2318.25|36
1643046440000|2022-01-24 17:47:20|2330.33|2321.63|2331.41|2322.71|2331.41|2322.71|2329.13|2320.43|34
1643046450000|2022-01-24 17:47:30|2330.91|2322.21|2329.59|2320.89|2331.61|2322.91|2329.31|2320.61|31
1643046460000|2022-01-24 17:47:40|2331.14|2322.44|2332.01|2323.31|2332.71|2324.01|2329.17|2320.47|36
1643046470000|2022-01-24 17:47:50|2332.14|2323.44|2339.27|2330.57|2341.04|2332.34|2332.14|2323.44|39
1643046480000|2022-01-24 17:48:00|2339.23|2330.53|2338.53|2329.83|2340.25|2331.55|2337.25|2328.55|38
1643046490000|2022-01-24 17:48:10|2338.78|2330.08|2341.25|2332.55|2341.25|2332.55|2338.28|2329.58|39
1643046500000|2022-01-24 17:48:20|2341.3|2332.6|2340.79|2332.09|2341.67|2332.97|2340.59|2331.89|39
1643046510000|2022-01-24 17:48:30|2341.21|2332.51|2343.76|2335.06|2344.56|2335.86|2340.62|2331.92|36
1643046520000|2022-01-24 17:48:40|2342.99|2334.29|2348.89|2340.19|2349.15|2340.45|2342.45|2333.75|39
1643046530000|2022-01-24 17:48:50|2348.95|2340.25|2347.86|2339.16|2350.61|2341.91|2347.57|2338.87|40
1643046540000|2022-01-24 17:49:00|2347.85|2339.15|2348.36|2339.66|2351.08|2342.38|2347.21|2338.51|38
1643046550000|2022-01-24 17:49:10|2348.62|2339.92|2346.62|2337.92|2349.67|2340.97|2346.53|2337.83|36
1643046560000|2022-01-24 17:49:20|2347|2338.3|2343.68|2334.98|2347.59|2338.89|2343.29|2334.59|36
1643046570000|2022-01-24 17:49:30|2344.19|2335.49|2343.57|2334.87|2344.71|2336.01|2343.5|2334.8|37
1643046580000|2022-01-24 17:49:40|2343.65|2334.95|2343.7|2335|2344.64|2335.94|2343.57|2334.87|34
1643046590000|2022-01-24 17:49:50|2343.69|2334.99|2345.35|2336.65|2345.92|2337.22|2341.76|2333.06|36
1643046600000|2022-01-24 17:50:00|2345.05|2336.35|2339.33|2330.63|2345.05|2336.35|2338.81|2330.11|38
1643046610000|2022-01-24 17:50:10|2339.55|2330.85|2334.97|2326.27|2341.63|2332.93|2334.26|2325.56|40
1643046620000|2022-01-24 17:50:20|2335.15|2326.45|2337.39|2328.69|2338.64|2329.94|2335.15|2326.45|39
1643046630000|2022-01-24 17:50:30|2337.09|2328.39|2337.43|2328.73|2339.18|2330.48|2336.19|2327.49|39
1643046640000|2022-01-24 17:50:40|2337.29|2328.59|2336.31|2327.61|2337.71|2329.01|2336.31|2327.61|38
1643046650000|2022-01-24 17:50:50|2336.88|2328.18|2337.1|2328.4|2337.43|2328.73|2334.85|2326.15|38
1643046660000|2022-01-24 17:51:00|2337.99|2329.29|2338.28|2329.58|2339.2|2330.5|2337.24|2328.54|37
1643046670000|2022-01-24 17:51:10|2338.15|2329.45|2340.91|2332.21|2341.17|2332.47|2337.75|2329.05|34
1643046680000|2022-01-24 17:51:20|2340.92|2332.22|2348.96|2340.26|2348.96|2340.26|2340.04|2331.34|35
1643046690000|2022-01-24 17:51:30|2348.58|2339.88|2345.87|2337.17|2349.25|2340.55|2345.21|2336.51|40
1643046700000|2022-01-24 17:51:40|2345.65|2336.95|2343.84|2335.14|2346.11|2337.41|2342.6|2333.9|40
1643046710000|2022-01-24 17:51:50|2343.94|2335.24|2345.95|2337.25|2345.95|2337.25|2341.35|2332.65|38
1643046720000|2022-01-24 17:52:00|2346.04|2337.34|2343.01|2334.31|2346.46|2337.76|2343.01|2334.31|41
1643046730000|2022-01-24 17:52:10|2343.1|2334.4|2342.9|2334.2|2344.95|2336.25|2342.9|2334.2|35
1643046740000|2022-01-24 17:52:20|2342.75|2334.05|2343.85|2335.15|2343.85|2335.15|2342.18|2333.48|36
1643046750000|2022-01-24 17:52:30|2345.11|2336.41|2347.28|2338.58|2347.28|2338.58|2344.6|2335.9|39
1643046760000|2022-01-24 17:52:40|2346.84|2338.14|2349.91|2341.21|2349.91|2341.21|2346.72|2338.02|38
1643046770000|2022-01-24 17:52:50|2350.25|2341.55|2359.34|2350.64|2359.34|2350.64|2350.1|2341.4|38
1643046780000|2022-01-24 17:53:00|2359.7|2351|2351.91|2343.21|2359.72|2351.02|2351.91|2343.21|40
1643046790000|2022-01-24 17:53:10|2351.86|2343.16|2355.81|2347.11|2355.81|2347.11|2351.86|2343.16|38
1643046800000|2022-01-24 17:53:20|2355.59|2346.89|2357.91|2349.21|2358.65|2349.95|2353.25|2344.55|39
1643046810000|2022-01-24 17:53:30|2358.09|2349.39|2359.01|2350.31|2359.85|2351.15|2356.14|2347.44|39
1643046820000|2022-01-24 17:53:40|2359.04|2350.34|2354.44|2345.74|2359.46|2350.76|2354.4|2345.7|40
1643046830000|2022-01-24 17:53:50|2354.41|2345.71|2356.67|2347.97|2357.05|2348.35|2353.27|2344.57|36
1643046840000|2022-01-24 17:54:00|2356.18|2347.48|2353.49|2344.79|2356.18|2347.48|2352.69|2343.99|33
1643046850000|2022-01-24 17:54:10|2353.07|2344.37|2355.73|2347.03|2356.16|2347.46|2353.06|2344.36|36
1643046860000|2022-01-24 17:54:20|2355.58|2346.88|2357.18|2348.48|2359.66|2350.96|2355.57|2346.87|39
1643046870000|2022-01-24 17:54:30|2357.2|2348.5|2361.24|2352.54|2361.24|2352.54|2356.55|2347.85|40
1643046880000|2022-01-24 17:54:40|2361.05|2352.35|2360.84|2352.14|2361.87|2353.17|2359.63|2350.93|36
1643046890000|2022-01-24 17:54:50|2360.92|2352.22|2361.22|2352.52|2361.88|2353.18|2360.03|2351.33|34
1643046900000|2022-01-24 17:55:00|2361.37|2352.67|2358.92|2350.22|2361.7|2353|2357.98|2349.28|36
1643046910000|2022-01-24 17:55:10|2358.86|2350.16|2353.71|2345.01|2359.05|2350.35|2353.25|2344.55|38
1643046920000|2022-01-24 17:55:20|2353.62|2344.92|2354.02|2345.32|2355.51|2346.81|2353.6|2344.9|38
1643046930000|2022-01-24 17:55:30|2353.87|2345.17|2356.46|2347.76|2356.46|2347.76|2353.87|2345.17|32
1643046940000|2022-01-24 17:55:40|2357.8|2349.1|2359.11|2350.41|2359.53|2350.83|2356.95|2348.25|37
1643046950000|2022-01-24 17:55:50|2359.46|2350.76|2360.31|2351.61|2360.91|2352.21|2357.54|2348.84|29
1643046960000|2022-01-24 17:56:00|2359.99|2351.29|2358.86|2350.16|2360|2351.3|2357.03|2348.33|31
1643046970000|2022-01-24 17:56:10|2357.9|2349.2|2361.26|2352.56|2361.26|2352.56|2357.33|2348.63|32
1643046980000|2022-01-24 17:56:20|2361.41|2352.71|2362.18|2353.48|2364.07|2355.37|2360.99|2352.29|30
1643046990000|2022-01-24 17:56:30|2362.31|2353.61|2371.27|2362.57|2371.27|2362.57|2362.31|2353.61|36
1643047000000|2022-01-24 17:56:40|2371.37|2362.67|2368.92|2360.22|2371.81|2363.11|2368.92|2360.22|38
1643047010000|2022-01-24 17:56:50|2368.76|2360.06|2369.54|2360.84|2371.18|2362.48|2368.42|2359.72|38
1643047020000|2022-01-24 17:57:00|2368.72|2360.02|2366.22|2357.52|2369.63|2360.93|2366.22|2357.52|39
1643047030000|2022-01-24 17:57:10|2365.87|2357.17|2366.71|2358.01|2367.18|2358.48|2364.22|2355.52|39
1643047040000|2022-01-24 17:57:20|2366.45|2357.75|2367.22|2358.52|2368.12|2359.42|2364.62|2355.92|38
1643047050000|2022-01-24 17:57:30|2368.53|2359.83|2365.58|2356.88|2369.59|2360.89|2365.58|2356.88|38
1643047060000|2022-01-24 17:57:40|2365.65|2356.95|2361.72|2353.02|2366.57|2357.87|2361.72|2353.02|39
1643047070000|2022-01-24 17:57:50|2361.27|2352.57|2356.4|2347.7|2361.75|2353.05|2355.8|2347.1|40
1643047080000|2022-01-24 17:58:00|2356.43|2347.73|2356.68|2347.98|2357|2348.3|2354.92|2346.22|39
1643047090000|2022-01-24 17:58:10|2356.66|2347.96|2357.79|2349.09|2358.34|2349.64|2355.35|2346.65|38
1643047100000|2022-01-24 17:58:20|2357.87|2349.17|2358.35|2349.65|2359.49|2350.79|2356.96|2348.26|39
1643047110000|2022-01-24 17:58:30|2358.11|2349.41|2358.01|2349.31|2358.83|2350.13|2357.36|2348.66|39
1643047120000|2022-01-24 17:58:40|2358.32|2349.62|2356.43|2347.73|2358.63|2349.93|2356.43|2347.73|38
1643047130000|2022-01-24 17:58:50|2356.55|2347.85|2355.15|2346.45|2356.75|2348.05|2354.72|2346.02|34
1643047140000|2022-01-24 17:59:00|2355.37|2346.67|2356.15|2347.45|2357.17|2348.47|2355.31|2346.61|38
1643047150000|2022-01-24 17:59:10|2356.43|2347.73|2353.78|2345.08|2356.51|2347.81|2353.6|2344.9|37
1643047160000|2022-01-24 17:59:20|2353.61|2344.91|2355.3|2346.6|2355.3|2346.6|2353.27|2344.57|38
1643047170000|2022-01-24 17:59:30|2354.6|2345.9|2354.66|2345.96|2355.11|2346.41|2353.21|2344.51|38
1643047180000|2022-01-24 17:59:40|2354.58|2345.88|2356.74|2348.04|2359.22|2350.52|2354.58|2345.88|37
1643047190000|2022-01-24 17:59:50|2356.9|2348.2|2355.4|2346.7|2358.45|2349.75|2355.05|2346.35|39
1643047200000|2022-01-24 18:00:00|2354.72|2346.02|2356.06|2347.36|2357.33|2348.63|2354.41|2345.71|39
1643047210000|2022-01-24 18:00:10|2355.74|2347.04|2355.37|2346.67|2356.95|2348.25|2354.04|2345.34|40
1643047220000|2022-01-24 18:00:20|2355.33|2346.63|2357.34|2348.64|2357.7|2349|2354.69|2345.99|38
1643047230000|2022-01-24 18:00:30|2357.35|2348.65|2357.22|2348.52|2357.9|2349.2|2355.09|2346.39|40
1643047240000|2022-01-24 18:00:40|2357.05|2348.35|2358.79|2350.09|2358.8|2350.1|2357|2348.3|32
1643047250000|2022-01-24 18:00:50|2358.26|2349.56|2359.15|2350.45|2359.85|2351.15|2358|2349.3|38
1643047260000|2022-01-24 18:01:00|2359.32|2350.62|2356.48|2347.78|2359.38|2350.68|2355.28|2346.58|37
1643047270000|2022-01-24 18:01:10|2357.11|2348.41|2351.84|2343.14|2357.11|2348.41|2351.3|2342.6|39
1643047280000|2022-01-24 18:01:20|2352.1|2343.4|2350.11|2341.41|2352.1|2343.4|2349.76|2341.06|39
1643047290000|2022-01-24 18:01:30|2350.23|2341.53|2345.54|2336.84|2350.23|2341.53|2343.95|2335.25|40
1643047300000|2022-01-24 18:01:40|2346.49|2337.79|2345.61|2336.91|2348.16|2339.46|2345.29|2336.59|39
1643047310000|2022-01-24 18:01:50|2345.4|2336.7|2346.3|2337.6|2346.3|2337.6|2344.64|2335.94|37
1643047320000|2022-01-24 18:02:00|2346.91|2338.21|2344.24|2335.54|2347.46|2338.76|2342.69|2333.99|38
1643047330000|2022-01-24 18:02:10|2344.32|2335.62|2346.16|2337.46|2346.98|2338.28|2343.92|2335.22|37
1643047340000|2022-01-24 18:02:20|2345.87|2337.17|2345.02|2336.32|2346.7|2338|2344.3|2335.6|35
1643047350000|2022-01-24 18:02:30|2344.92|2336.22|2344.92|2336.22|2346.4|2337.7|2344.72|2336.02|31
1643047360000|2022-01-24 18:02:40|2345.8|2337.1|2347.06|2338.36|2347.06|2338.36|2344.88|2336.18|31
1643047370000|2022-01-24 18:02:50|2346.05|2337.35|2346.14|2337.44|2347.19|2338.49|2345.1|2336.4|37
1643047380000|2022-01-24 18:03:00|2345.52|2336.82|2343.9|2335.2|2345.52|2336.82|2343.07|2334.37|38
1643047390000|2022-01-24 18:03:10|2343.25|2334.55|2340.66|2331.96|2344.93|2336.23|2340.65|2331.95|37
1643047400000|2022-01-24 18:03:20|2340.64|2331.94|2341.71|2333.01|2341.72|2333.02|2340.05|2331.35|38
1643047410000|2022-01-24 18:03:30|2342.14|2333.44|2340.66|2331.96|2342.14|2333.44|2340.09|2331.39|38
1643047420000|2022-01-24 18:03:40|2340.87|2332.17|2339.77|2331.07|2341.84|2333.14|2339.56|2330.86|38
1643047430000|2022-01-24 18:03:50|2339.58|2330.88|2341.97|2333.27|2343|2334.3|2339.58|2330.88|35
1643047440000|2022-01-24 18:04:00|2342.76|2334.06|2340.02|2331.32|2342.99|2334.29|2339.25|2330.55|39
1643047450000|2022-01-24 18:04:10|2340.04|2331.34|2341.35|2332.65|2341.96|2333.26|2338.63|2329.93|38
1643047460000|2022-01-24 18:04:20|2341.46|2332.76|2342.72|2334.02|2343.75|2335.05|2341.35|2332.65|35
1643047470000|2022-01-24 18:04:30|2342.76|2334.06|2346.01|2337.31|2346.33|2337.63|2342.59|2333.89|23
1643047480000|2022-01-24 18:04:40|2345.99|2337.29|2344.73|2336.03|2346.49|2337.79|2344.51|2335.81|30
1643047490000|2022-01-24 18:04:50|2344.59|2335.89|2345.76|2337.06|2346.74|2338.04|2344.45|2335.75|33
1643047500000|2022-01-24 18:05:00|2345.96|2337.26|2346.74|2338.04|2346.74|2338.04|2345.25|2336.55|30
1643047510000|2022-01-24 18:05:10|2346.64|2337.94|2344.16|2335.46|2346.67|2337.97|2344.16|2335.46|34
1643047520000|2022-01-24 18:05:20|2343.94|2335.24|2341.58|2332.88|2343.99|2335.29|2340.46|2331.76|40
1643047530000|2022-01-24 18:05:30|2341.51|2332.81|2344.36|2335.66|2344.85|2336.15|2340.47|2331.77|38
1643047540000|2022-01-24 18:05:40|2344.37|2335.67|2343.34|2334.64|2344.72|2336.02|2343.2|2334.5|34
1643047550000|2022-01-24 18:05:50|2343.32|2334.62|2343.86|2335.16|2344.51|2335.81|2343.3|2334.6|39
1643047560000|2022-01-24 18:06:00|2343.89|2335.19|2343.65|2334.95|2344.2|2335.5|2341.01|2332.31|39
1643047570000|2022-01-24 18:06:10|2343.93|2335.23|2346.76|2338.06|2346.85|2338.15|2343.93|2335.23|40
1643047580000|2022-01-24 18:06:20|2346.66|2337.96|2348.41|2339.71|2348.41|2339.71|2344.35|2335.65|35
1643047590000|2022-01-24 18:06:30|2348.54|2339.84|2353.54|2344.84|2354.38|2345.68|2348.54|2339.84|39
1643047600000|2022-01-24 18:06:40|2354.13|2345.43|2354.02|2345.32|2354.51|2345.81|2353.04|2344.34|25
1643047610000|2022-01-24 18:06:50|2354.13|2345.43|2355.35|2346.65|2355.35|2346.65|2353.93|2345.23|25
1643047620000|2022-01-24 18:07:00|2354.59|2345.89|2358|2349.3|2358|2349.3|2354.59|2345.89|26
1643047630000|2022-01-24 18:07:10|2358.1|2349.4|2359.54|2350.84|2359.73|2351.03|2357.36|2348.66|31
1643047640000|2022-01-24 18:07:20|2359.11|2350.41|2359.26|2350.56|2360.1|2351.4|2358.44|2349.74|31
1643047650000|2022-01-24 18:07:30|2357.86|2349.16|2357.74|2349.04|2358.4|2349.7|2355.9|2347.2|38
1643047660000|2022-01-24 18:07:40|2358.01|2349.31|2358.1|2349.4|2359.34|2350.64|2357.11|2348.41|39
1643047670000|2022-01-24 18:07:50|2358|2349.3|2359.81|2351.11|2359.81|2351.11|2358|2349.3|39
1643047680000|2022-01-24 18:08:00|2359.73|2351.03|2360.65|2351.95|2360.68|2351.98|2359.65|2350.95|30
1643047690000|2022-01-24 18:08:10|2360.79|2352.09|2363.39|2354.69|2365.3|2356.6|2360.79|2352.09|32
1643047700000|2022-01-24 18:08:20|2363.45|2354.75|2368.38|2359.68|2368.87|2360.17|2363.45|2354.75|34
1643047710000|2022-01-24 18:08:30|2368.14|2359.44|2372.8|2364.1|2372.8|2364.1|2364.78|2356.08|34
1643047720000|2022-01-24 18:08:40|2373.09|2364.39|2377.19|2368.49|2378.43|2369.73|2373.09|2364.39|29
1643047730000|2022-01-24 18:08:50|2379.58|2370.88|2379.65|2370.95|2382.94|2374.24|2377.36|2368.66|37
1643047740000|2022-01-24 18:09:00|2380.31|2371.61|2376.19|2367.49|2380.61|2371.91|2375.65|2366.95|40
1643047750000|2022-01-24 18:09:10|2377.12|2368.42|2377.53|2368.83|2378.93|2370.23|2376.86|2368.16|38
1643047760000|2022-01-24 18:09:20|2377.17|2368.47|2377.51|2368.81|2378.3|2369.6|2376.08|2367.38|40
1643047770000|2022-01-24 18:09:30|2377.39|2368.69|2377.81|2369.11|2378.45|2369.75|2375.89|2367.19|39
1643047780000|2022-01-24 18:09:40|2377.79|2369.09|2377.65|2368.95|2380.02|2371.32|2377.65|2368.95|36
1643047790000|2022-01-24 18:09:50|2377.64|2368.94|2376.53|2367.83|2377.8|2369.1|2375.06|2366.36|37
1643047800000|2022-01-24 18:10:00|2375.95|2367.25|2380.7|2372|2380.99|2372.29|2375.95|2367.25|39
1643047810000|2022-01-24 18:10:10|2380.94|2372.24|2381.94|2373.24|2384.33|2375.63|2380.39|2371.69|38
1643047820000|2022-01-24 18:10:20|2382.25|2373.55|2384.39|2375.69|2384.6|2375.9|2382.25|2373.55|40
1643047830000|2022-01-24 18:10:30|2384.33|2375.63|2382.24|2373.54|2384.38|2375.68|2381.2|2372.5|40
1643047840000|2022-01-24 18:10:40|2382.21|2373.51|2383.87|2375.17|2384.19|2375.49|2381.19|2372.49|39
1643047850000|2022-01-24 18:10:50|2383.35|2374.65|2383.04|2374.34|2383.44|2374.74|2379.92|2371.22|38
1643047860000|2022-01-24 18:11:00|2383.1|2374.4|2380.56|2371.86|2383.45|2374.75|2379.36|2370.66|38
1643047870000|2022-01-24 18:11:10|2380.51|2371.81|2381.4|2372.7|2381.48|2372.78|2379.08|2370.38|37
1643047880000|2022-01-24 18:11:20|2381.14|2372.44|2381.08|2372.38|2383.11|2374.41|2380.65|2371.95|38
1643047890000|2022-01-24 18:11:30|2381.02|2372.32|2378.63|2369.93|2381.05|2372.35|2378.63|2369.93|38
1643047900000|2022-01-24 18:11:40|2379.07|2370.37|2379.6|2370.9|2380.11|2371.41|2378.6|2369.9|35
1643047910000|2022-01-24 18:11:50|2380.58|2371.88|2378.73|2370.03|2380.58|2371.88|2377.91|2369.21|40
1643047920000|2022-01-24 18:12:00|2378.77|2370.07|2378.07|2369.37|2380.25|2371.55|2378.04|2369.34|38
1643047930000|2022-01-24 18:12:10|2377.92|2369.22|2379.66|2370.96|2379.95|2371.25|2374.94|2366.24|39
1643047940000|2022-01-24 18:12:20|2379.78|2371.08|2383.81|2375.11|2385.5|2376.8|2378.71|2370.01|38
1643047950000|2022-01-24 18:12:30|2384.36|2375.66|2384.56|2375.86|2384.93|2376.23|2382.92|2374.22|38
1643047960000|2022-01-24 18:12:40|2384.04|2375.34|2383.5|2374.8|2384.37|2375.67|2383.5|2374.8|36
1643047970000|2022-01-24 18:12:50|2383.32|2374.62|2389.8|2381.1|2389.8|2381.1|2381.45|2372.75|38
1643047980000|2022-01-24 18:13:00|2389.14|2380.44|2388.24|2379.54|2390.57|2381.87|2387.55|2378.85|36
1643047990000|2022-01-24 18:13:10|2388.2|2379.5|2381.12|2372.42|2390.95|2382.25|2381.12|2372.42|40
1643048000000|2022-01-24 18:13:20|2380.72|2372.02|2388.2|2379.5|2388.2|2379.5|2380.58|2371.88|38
1643048010000|2022-01-24 18:13:30|2387.22|2378.52|2387.46|2378.76|2387.74|2379.04|2384.42|2375.72|40
1643048020000|2022-01-24 18:13:40|2387.42|2378.72|2384.65|2375.95|2387.42|2378.72|2384.08|2375.38|39
1643048030000|2022-01-24 18:13:50|2384.82|2376.12|2383.28|2374.58|2385.81|2377.11|2383.26|2374.56|38
1643048040000|2022-01-24 18:14:00|2383.39|2374.69|2384.35|2375.65|2385.39|2376.69|2383.23|2374.53|38
1643048050000|2022-01-24 18:14:10|2384.8|2376.1|2384.97|2376.27|2385.76|2377.06|2384.23|2375.53|36
1643048060000|2022-01-24 18:14:20|2384.93|2376.23|2385.04|2376.34|2387.03|2378.33|2384.76|2376.06|40
1643048070000|2022-01-24 18:14:30|2384.81|2376.11|2382.94|2374.24|2384.81|2376.11|2381.27|2372.57|39
1643048080000|2022-01-24 18:14:40|2382.92|2374.22|2384.03|2375.33|2384.69|2375.99|2382.48|2373.78|39
1643048090000|2022-01-24 18:14:50|2384.14|2375.44|2383.75|2375.05|2384.51|2375.81|2383.59|2374.89|38
1643048100000|2022-01-24 18:15:00|2383.55|2374.85|2388.26|2379.56|2389.92|2381.22|2383.51|2374.81|38
1643048110000|2022-01-24 18:15:10|2387.7|2379|2385.22|2376.52|2388.58|2379.88|2384.67|2375.97|39
1643048120000|2022-01-24 18:15:20|2384.21|2375.51|2381.85|2373.15|2384.65|2375.95|2381.32|2372.62|40
1643048130000|2022-01-24 18:15:30|2381.75|2373.05|2381.5|2372.8|2384.25|2375.55|2381.5|2372.8|39
1643048140000|2022-01-24 18:15:40|2381.49|2372.79|2376.51|2367.81|2382.53|2373.83|2375.46|2366.76|37
1643048150000|2022-01-24 18:15:50|2376.55|2367.85|2377.53|2368.83|2377.53|2368.83|2375.13|2366.43|38
1643048160000|2022-01-24 18:16:00|2377.67|2368.97|2378.79|2370.09|2378.79|2370.09|2375.89|2367.19|39
1643048170000|2022-01-24 18:16:10|2378.66|2369.96|2384.95|2376.25|2384.95|2376.25|2378.66|2369.96|40
1643048180000|2022-01-24 18:16:20|2384.02|2375.32|2386.28|2377.58|2386.28|2377.58|2383.63|2374.93|39
1643048190000|2022-01-24 18:16:30|2385.69|2376.99|2391.89|2383.19|2392.04|2383.34|2385.45|2376.75|39
1643048200000|2022-01-24 18:16:40|2391.57|2382.87|2393.24|2384.54|2394.23|2385.53|2390.14|2381.44|40
1643048210000|2022-01-24 18:16:50|2393.23|2384.53|2394.73|2386.03|2394.73|2386.03|2391.43|2382.73|39
1643048220000|2022-01-24 18:17:00|2394.43|2385.73|2396.05|2387.35|2396.22|2387.52|2394.07|2385.37|37
1643048230000|2022-01-24 18:17:10|2396.08|2387.38|2394.83|2386.13|2396.08|2387.38|2392.18|2383.48|39
1643048240000|2022-01-24 18:17:20|2394.31|2385.61|2394.89|2386.19|2396.67|2387.97|2394.31|2385.61|36
1643048250000|2022-01-24 18:17:30|2395.48|2386.78|2396.67|2387.97|2396.71|2388.01|2394.42|2385.72|39
1643048260000|2022-01-24 18:17:40|2396.06|2387.36|2396.09|2387.39|2397.1|2388.4|2394.31|2385.61|38
1643048270000|2022-01-24 18:17:50|2395.78|2387.08|2392.4|2383.7|2396.07|2387.37|2391.83|2383.13|39
1643048280000|2022-01-24 18:18:00|2392.3|2383.6|2388.93|2380.23|2393.1|2384.4|2388.87|2380.17|40
1643048290000|2022-01-24 18:18:10|2389.42|2380.72|2390.06|2381.36|2390.38|2381.68|2386.2|2377.5|40
1643048300000|2022-01-24 18:18:20|2390.74|2382.04|2399.96|2391.26|2400.14|2391.44|2389.97|2381.27|40
1643048310000|2022-01-24 18:18:30|2399.97|2391.27|2395.6|2386.9|2400.27|2391.57|2395.11|2386.41|40
1643048320000|2022-01-24 18:18:40|2395.76|2387.06|2394.28|2385.58|2395.76|2387.06|2393.17|2384.47|38
1643048330000|2022-01-24 18:18:50|2394.52|2385.82|2393.23|2384.53|2396.53|2387.83|2391.9|2383.2|39
1643048340000|2022-01-24 18:19:00|2393.61|2384.91|2396.63|2387.93|2399.46|2390.76|2393.61|2384.91|40
1643048350000|2022-01-24 18:19:10|2396.48|2387.78|2396.91|2388.21|2397.45|2388.75|2395.64|2386.94|36
1643048360000|2022-01-24 18:19:20|2397.2|2388.5|2397.35|2388.65|2398.63|2389.93|2396.71|2388.01|38
1643048370000|2022-01-24 18:19:30|2397.38|2388.68|2399.04|2390.34|2399.14|2390.44|2397.38|2388.68|38
1643048380000|2022-01-24 18:19:40|2399.02|2390.32|2399.15|2390.45|2399.94|2391.24|2397.86|2389.16|39
1643048390000|2022-01-24 18:19:50|2399.07|2390.37|2397.1|2388.4|2399.53|2390.83|2396.49|2387.79|38
1643048400000|2022-01-24 18:20:00|2397.45|2388.75|2398.19|2389.49|2398.78|2390.08|2396.17|2387.47|36
1643048410000|2022-01-24 18:20:10|2398.29|2389.59|2396.89|2388.19|2399.44|2390.74|2396.54|2387.84|39
1643048420000|2022-01-24 18:20:20|2397.09|2388.39|2394.78|2386.08|2397.18|2388.48|2392.8|2384.1|39
1643048430000|2022-01-24 18:20:30|2393.32|2384.62|2391.61|2382.91|2393.32|2384.62|2391.36|2382.66|35
1643048440000|2022-01-24 18:20:40|2391.62|2382.92|2385.13|2376.43|2391.77|2383.07|2384.31|2375.61|40
1643048450000|2022-01-24 18:20:50|2386.19|2377.49|2386.71|2378.01|2387.16|2378.46|2383.8|2375.1|39
1643048460000|2022-01-24 18:21:00|2386.85|2378.15|2386.7|2378|2387.97|2379.27|2386.27|2377.57|37
1643048470000|2022-01-24 18:21:10|2386.46|2377.76|2385.96|2377.26|2387.53|2378.83|2385.07|2376.37|40
1643048480000|2022-01-24 18:21:20|2385.71|2377.01|2385.26|2376.56|2386.48|2377.78|2385.24|2376.54|36
1643048490000|2022-01-24 18:21:30|2383.64|2374.94|2386.82|2378.12|2386.82|2378.12|2382.67|2373.97|38
1643048500000|2022-01-24 18:21:40|2387.2|2378.5|2386.87|2378.17|2388.32|2379.62|2386.02|2377.32|38
1643048510000|2022-01-24 18:21:50|2387.17|2378.47|2388.95|2380.25|2388.95|2380.25|2386.77|2378.07|36
1643048520000|2022-01-24 18:22:00|2388.82|2380.12|2391.95|2383.25|2392.68|2383.98|2388.82|2380.12|39
1643048530000|2022-01-24 18:22:10|2390.19|2381.49|2388.43|2379.73|2391.61|2382.91|2387.96|2379.26|37
1643048540000|2022-01-24 18:22:20|2388.22|2379.52|2387.17|2378.47|2388.53|2379.83|2387.17|2378.47|38
1643048550000|2022-01-24 18:22:30|2386.39|2377.69|2380.71|2372.01|2386.8|2378.1|2380.71|2372.01|40
1643048560000|2022-01-24 18:22:40|2380.65|2371.95|2385.1|2376.4|2385.1|2376.4|2379.8|2371.1|40
1643048570000|2022-01-24 18:22:50|2385.31|2376.61|2383.6|2374.9|2385.31|2376.61|2383.09|2374.39|39
1643048580000|2022-01-24 18:23:00|2383.67|2374.97|2382.37|2373.67|2384.46|2375.76|2382.15|2373.45|41
1643048590000|2022-01-24 18:23:10|2382.36|2373.66|2378.34|2369.64|2382.53|2373.83|2377.94|2369.24|38
1643048600000|2022-01-24 18:23:20|2378.55|2369.85|2378.42|2369.72|2380.37|2371.67|2378.4|2369.7|40
1643048610000|2022-01-24 18:23:30|2378.4|2369.7|2378.54|2369.84|2379.78|2371.08|2378.08|2369.38|36
1643048620000|2022-01-24 18:23:40|2378.41|2369.71|2377.01|2368.31|2378.47|2369.77|2376.99|2368.29|39
1643048630000|2022-01-24 18:23:50|2376.94|2368.24|2379.16|2370.46|2380.29|2371.59|2376.88|2368.18|39
1643048640000|2022-01-24 18:24:00|2379.59|2370.89|2377.63|2368.93|2379.59|2370.89|2377.33|2368.63|35
1643048650000|2022-01-24 18:24:10|2377.39|2368.69|2375.23|2366.53|2378.63|2369.93|2375.23|2366.53|37
1643048660000|2022-01-24 18:24:20|2375.76|2367.06|2374.93|2366.23|2377.61|2368.91|2374.78|2366.08|39
1643048670000|2022-01-24 18:24:30|2375.15|2366.45|2377.1|2368.4|2377.1|2368.4|2374.95|2366.25|38
1643048680000|2022-01-24 18:24:40|2377.55|2368.85|2376.18|2367.48|2377.67|2368.97|2375.38|2366.68|38
1643048690000|2022-01-24 18:24:50|2376.83|2368.13|2376.18|2367.48|2378.13|2369.43|2375.85|2367.15|38
1643048700000|2022-01-24 18:25:00|2376.46|2367.76|2377.25|2368.55|2378|2369.3|2374.9|2366.2|35
1643048710000|2022-01-24 18:25:10|2376.98|2368.28|2377.58|2368.88|2378.05|2369.35|2374.85|2366.15|39
1643048720000|2022-01-24 18:25:20|2377|2368.3|2380.09|2371.39|2382.16|2373.46|2376.88|2368.18|38
1643048730000|2022-01-24 18:25:30|2380.13|2371.43|2379.78|2371.08|2381.47|2372.77|2378.7|2370|38
1643048740000|2022-01-24 18:25:40|2380.49|2371.79|2377.57|2368.87|2380.69|2371.99|2377.57|2368.87|40
1643048750000|2022-01-24 18:25:50|2377.51|2368.81|2375.85|2367.15|2377.76|2369.06|2375.73|2367.03|35
1643048760000|2022-01-24 18:26:00|2375.53|2366.83|2378.31|2369.61|2378.31|2369.61|2375.53|2366.83|39
1643048770000|2022-01-24 18:26:10|2378.5|2369.8|2375.27|2366.57|2379.03|2370.33|2374.99|2366.29|38
1643048780000|2022-01-24 18:26:20|2374.85|2366.15|2375.49|2366.79|2375.62|2366.92|2374.08|2365.38|39
1643048790000|2022-01-24 18:26:30|2375.75|2367.05|2372.06|2363.36|2375.75|2367.05|2372.06|2363.36|37
1643048800000|2022-01-24 18:26:40|2371.59|2362.89|2374.2|2365.5|2374.57|2365.87|2370.88|2362.18|40
1643048810000|2022-01-24 18:26:50|2374.46|2365.76|2374.72|2366.02|2375.88|2367.18|2373.12|2364.42|38
1643048820000|2022-01-24 18:27:00|2373.87|2365.17|2372.98|2364.28|2374.74|2366.04|2372.33|2363.63|38
1643048830000|2022-01-24 18:27:10|2373.61|2364.91|2372.99|2364.29|2373.87|2365.17|2372.36|2363.66|37
1643048840000|2022-01-24 18:27:20|2372.63|2363.93|2372.14|2363.44|2373.01|2364.31|2371.9|2363.2|37
1643048850000|2022-01-24 18:27:30|2372.28|2363.58|2370.06|2361.36|2372.84|2364.14|2370.06|2361.36|39
1643048860000|2022-01-24 18:27:40|2370.23|2361.53|2371.63|2362.93|2372.52|2363.82|2370.06|2361.36|39
1643048870000|2022-01-24 18:27:50|2370.95|2362.25|2372.39|2363.69|2372.41|2363.71|2370.95|2362.25|38
1643048880000|2022-01-24 18:28:00|2372.84|2364.14|2374.11|2365.41|2374.13|2365.43|2371.96|2363.26|35
1643048890000|2022-01-24 18:28:10|2374.35|2365.65|2376.08|2367.38|2376.23|2367.53|2373.74|2365.04|40
1643048900000|2022-01-24 18:28:20|2375.59|2366.89|2379.12|2370.42|2379.13|2370.43|2374.21|2365.51|35
1643048910000|2022-01-24 18:28:30|2379|2370.3|2381.15|2372.45|2381.15|2372.45|2377.87|2369.17|37
1643048920000|2022-01-24 18:28:40|2380.33|2371.63|2379.62|2370.92|2381.82|2373.12|2379.02|2370.32|39
1643048930000|2022-01-24 18:28:50|2379.49|2370.79|2377.57|2368.87|2380.15|2371.45|2376.72|2368.02|39
1643048940000|2022-01-24 18:29:00|2377.9|2369.2|2378.12|2369.42|2378.86|2370.16|2377.33|2368.63|39
1643048950000|2022-01-24 18:29:10|2378.18|2369.48|2377.19|2368.49|2378.18|2369.48|2376.96|2368.26|37
1643048960000|2022-01-24 18:29:20|2377.66|2368.96|2378.3|2369.6|2378.5|2369.8|2377.23|2368.53|37
1643048970000|2022-01-24 18:29:30|2378.38|2369.68|2378.09|2369.39|2379.4|2370.7|2378.09|2369.39|39
1643048980000|2022-01-24 18:29:40|2378.49|2369.79|2377.03|2368.33|2378.58|2369.88|2376.35|2367.65|39
1643048990000|2022-01-24 18:29:50|2376.96|2368.26|2375.73|2367.03|2377.28|2368.58|2375.45|2366.75|40
1643049000000|2022-01-24 18:30:00|2375.24|2366.54|2374.15|2365.45|2375.91|2367.21|2373.36|2364.66|34
1643049010000|2022-01-24 18:30:10|2374.08|2365.38|2373.27|2364.57|2375.69|2366.99|2373.27|2364.57|39
1643049020000|2022-01-24 18:30:20|2373.67|2364.97|2379.65|2370.95|2379.65|2370.95|2373.64|2364.94|37
1643049030000|2022-01-24 18:30:30|2379.95|2371.25|2384.26|2375.56|2384.3|2375.6|2379.91|2371.21|38
1643049040000|2022-01-24 18:30:40|2384.21|2375.51|2384.75|2376.05|2387.38|2378.68|2383.85|2375.15|38
1643049050000|2022-01-24 18:30:50|2385.08|2376.38|2384.43|2375.73|2386.5|2377.8|2383.72|2375.02|39
1643049060000|2022-01-24 18:31:00|2382.5|2373.8|2382.28|2373.58|2383.64|2374.94|2381.24|2372.54|40
1643049070000|2022-01-24 18:31:10|2382.26|2373.56|2382.29|2373.59|2382.73|2374.03|2380.96|2372.26|40
1643049080000|2022-01-24 18:31:20|2382.34|2373.64|2381.75|2373.05|2383.27|2374.57|2381.75|2373.05|38
1643049090000|2022-01-24 18:31:30|2381.53|2372.83|2379.72|2371.02|2381.69|2372.99|2379.35|2370.65|38
1643049100000|2022-01-24 18:31:40|2379.35|2370.65|2380.75|2372.05|2382.35|2373.65|2379.35|2370.65|39
1643049110000|2022-01-24 18:31:50|2380.58|2371.88|2382.44|2373.74|2383|2374.3|2380.11|2371.41|38
1643049120000|2022-01-24 18:32:00|2382.09|2373.39|2378.94|2370.24|2382.09|2373.39|2378.94|2370.24|38
1643049130000|2022-01-24 18:32:10|2379.01|2370.31|2374.2|2365.5|2379.01|2370.31|2374.2|2365.5|36
1643049140000|2022-01-24 18:32:20|2374.24|2365.54|2376.82|2368.12|2379.45|2370.75|2374.19|2365.49|37
1643049150000|2022-01-24 18:32:30|2376.79|2368.09|2377.16|2368.46|2377.16|2368.46|2375.81|2367.11|34
1643049160000|2022-01-24 18:32:40|2377.22|2368.52|2380.64|2371.94|2380.98|2372.28|2377.22|2368.52|37
1643049170000|2022-01-24 18:32:50|2380.29|2371.59|2382.88|2374.18|2383.3|2374.6|2379.02|2370.32|37
1643049180000|2022-01-24 18:33:00|2382.25|2373.55|2389.5|2380.8|2390.05|2381.35|2382.24|2373.54|33
1643049190000|2022-01-24 18:33:10|2390.52|2381.82|2391.03|2382.33|2392.71|2384.01|2390.21|2381.51|26
1643049200000|2022-01-24 18:33:20|2390.92|2382.22|2390.23|2381.53|2391.72|2383.02|2390.23|2381.53|18
1643049210000|2022-01-24 18:33:30|2391.4|2382.7|2388.17|2379.47|2391.4|2382.7|2387.64|2378.94|39
1643049220000|2022-01-24 18:33:40|2387.91|2379.21|2387.5|2378.8|2388.72|2380.02|2386.68|2377.98|38
1643049230000|2022-01-24 18:33:50|2387.42|2378.72|2387.21|2378.51|2389.47|2380.77|2385.29|2376.59|38
1643049240000|2022-01-24 18:34:00|2386.74|2378.04|2388.96|2380.26|2389.17|2380.47|2385.88|2377.18|36
1643049250000|2022-01-24 18:34:10|2388.86|2380.16|2387.93|2379.23|2388.86|2380.16|2386.81|2378.11|35
1643049260000|2022-01-24 18:34:20|2387.91|2379.21|2386.9|2378.2|2388.66|2379.96|2386.33|2377.63|38
1643049270000|2022-01-24 18:34:30|2386.97|2378.27|2385.14|2376.44|2386.98|2378.28|2385.03|2376.33|39
1643049280000|2022-01-24 18:34:40|2384.92|2376.22|2388.51|2379.81|2389.12|2380.42|2384.71|2376.01|37
1643049290000|2022-01-24 18:34:50|2389.66|2380.96|2389.97|2381.27|2391.73|2383.03|2389.66|2380.96|39
1643049300000|2022-01-24 18:35:00|2391.04|2382.34|2386.07|2377.37|2391.04|2382.34|2386|2377.3|38
1643049310000|2022-01-24 18:35:10|2386.06|2377.36|2383.43|2374.73|2386.23|2377.53|2381.4|2372.7|40
1643049320000|2022-01-24 18:35:20|2383.44|2374.74|2383.93|2375.23|2384.05|2375.35|2381.9|2373.2|39
1643049330000|2022-01-24 18:35:30|2384.18|2375.48|2384.13|2375.43|2386.53|2377.83|2383.42|2374.72|37
1643049340000|2022-01-24 18:35:40|2384.2|2375.5|2382.12|2373.42|2384.2|2375.5|2381.11|2372.41|35
1643049350000|2022-01-24 18:35:50|2382.2|2373.5|2382.17|2373.47|2382.43|2373.73|2381.91|2373.21|34
1643049360000|2022-01-24 18:36:00|2382.35|2373.65|2381.98|2373.28|2383.63|2374.93|2381.38|2372.68|35
1643049370000|2022-01-24 18:36:10|2382.12|2373.42|2377.89|2369.19|2382.21|2373.51|2377.89|2369.19|37
1643049380000|2022-01-24 18:36:20|2378.53|2369.83|2376.3|2367.6|2379.98|2371.28|2376.28|2367.58|39
1643049390000|2022-01-24 18:36:30|2376.76|2368.06|2380.45|2371.75|2380.52|2371.82|2376.76|2368.06|38
1643049400000|2022-01-24 18:36:40|2380.57|2371.87|2382.73|2374.03|2383.04|2374.34|2380.57|2371.87|32
1643049410000|2022-01-24 18:36:50|2382.72|2374.02|2382.62|2373.92|2382.75|2374.05|2381.27|2372.57|34
1643049420000|2022-01-24 18:37:00|2382.73|2374.03|2380.02|2371.32|2382.74|2374.04|2377.97|2369.27|40
1643049430000|2022-01-24 18:37:10|2379.87|2371.17|2377.93|2369.23|2379.87|2371.17|2377.77|2369.07|39
1643049440000|2022-01-24 18:37:20|2377.65|2368.95|2378.46|2369.76|2379.15|2370.45|2377.13|2368.43|40
1643049450000|2022-01-24 18:37:30|2378.41|2369.71|2382.27|2373.57|2382.27|2373.57|2378.41|2369.71|39
1643049460000|2022-01-24 18:37:40|2381.55|2372.85|2380.99|2372.29|2383.32|2374.62|2380.99|2372.29|31
1643049470000|2022-01-24 18:37:50|2381.28|2372.58|2380.7|2372|2381.44|2372.74|2379.81|2371.11|32
1643049480000|2022-01-24 18:38:00|2380.52|2371.82|2381.18|2372.48|2382.24|2373.54|2380.15|2371.45|34
1643049490000|2022-01-24 18:38:10|2381.78|2373.08|2381.61|2372.91|2384.64|2375.94|2381|2372.3|33
1643049500000|2022-01-24 18:38:20|2381.62|2372.92|2381.27|2372.57|2382.42|2373.72|2379.84|2371.14|37
1643049510000|2022-01-24 18:38:30|2381.2|2372.5|2383.04|2374.34|2383.04|2374.34|2381.14|2372.44|40
1643049520000|2022-01-24 18:38:40|2383.05|2374.35|2383.7|2375|2384.34|2375.64|2382.59|2373.89|33
1643049530000|2022-01-24 18:38:50|2383.71|2375.01|2385.24|2376.54|2385.34|2376.64|2382.65|2373.95|37
1643049540000|2022-01-24 18:39:00|2384.73|2376.03|2390.77|2382.07|2392.79|2384.09|2384.58|2375.88|33
1643049550000|2022-01-24 18:39:10|2390.41|2381.71|2389.68|2380.98|2390.68|2381.98|2388.54|2379.84|27
1643049560000|2022-01-24 18:39:20|2389.17|2380.47|2387.46|2378.76|2389.41|2380.71|2387.46|2378.76|26
1643049570000|2022-01-24 18:39:30|2388.55|2379.85|2392.17|2383.47|2392.17|2383.47|2388.23|2379.53|31
1643049580000|2022-01-24 18:39:40|2391.88|2383.18|2391.5|2382.8|2393.43|2384.73|2391.31|2382.61|39
1643049590000|2022-01-24 18:39:50|2390.75|2382.05|2392|2383.3|2393.73|2385.03|2390.59|2381.89|40
1643049600000|2022-01-24 18:40:00|2392.27|2383.57|2391.03|2382.33|2392.45|2383.75|2391.03|2382.33|39
1643049610000|2022-01-24 18:40:10|2390.99|2382.29|2385.57|2376.87|2391.36|2382.66|2385.46|2376.76|36
1643049620000|2022-01-24 18:40:20|2385.18|2376.48|2386.65|2377.95|2388.53|2379.83|2385.02|2376.32|39
1643049630000|2022-01-24 18:40:30|2386.75|2378.05|2386.71|2378.01|2387.68|2378.98|2385.85|2377.15|38
1643049640000|2022-01-24 18:40:40|2386.74|2378.04|2386.74|2378.04|2387.14|2378.44|2385.37|2376.67|36
1643049650000|2022-01-24 18:40:50|2386.78|2378.08|2388.4|2379.7|2388.4|2379.7|2386.78|2378.08|39
1643049660000|2022-01-24 18:41:00|2388.51|2379.81|2391.09|2382.39|2392.37|2383.67|2388.51|2379.81|37
1643049670000|2022-01-24 18:41:10|2391.39|2382.69|2386.92|2378.22|2391.41|2382.71|2386.02|2377.32|38
1643049680000|2022-01-24 18:41:20|2386.16|2377.46|2386.13|2377.43|2387.22|2378.52|2385.74|2377.04|36
1643049690000|2022-01-24 18:41:30|2386.12|2377.42|2388.61|2379.91|2389.71|2381.01|2386.12|2377.42|35
1643049700000|2022-01-24 18:41:40|2389.45|2380.75|2389|2380.3|2390.19|2381.49|2388.59|2379.89|33
1643049710000|2022-01-24 18:41:50|2388.64|2379.94|2388.3|2379.6|2389.1|2380.4|2387.8|2379.1|32
1643049720000|2022-01-24 18:42:00|2388.7|2380|2387.28|2378.58|2388.91|2380.21|2385.72|2377.02|29
1643049730000|2022-01-24 18:42:10|2385.91|2377.21|2382.93|2374.23|2387.3|2378.6|2382.93|2374.23|38
1643049740000|2022-01-24 18:42:20|2382.84|2374.14|2386.41|2377.71|2386.41|2377.71|2382.36|2373.66|37
1643049750000|2022-01-24 18:42:30|2387.1|2378.4|2386.56|2377.86|2387.64|2378.94|2385.45|2376.75|36
1643049760000|2022-01-24 18:42:40|2386.54|2377.84|2384.57|2375.87|2386.97|2378.27|2383.78|2375.08|40
1643049770000|2022-01-24 18:42:50|2384.58|2375.88|2387.45|2378.75|2388.29|2379.59|2384.54|2375.84|36
1643049780000|2022-01-24 18:43:00|2387.25|2378.55|2387.97|2379.27|2389.07|2380.37|2386.18|2377.48|36
1643049790000|2022-01-24 18:43:10|2387.8|2379.1|2388.64|2379.94|2389.58|2380.88|2387.8|2379.1|34
1643049800000|2022-01-24 18:43:20|2388.49|2379.79|2388.68|2379.98|2390.3|2381.6|2388.49|2379.79|35
1643049810000|2022-01-24 18:43:30|2388.96|2380.26|2389.18|2380.48|2389.97|2381.27|2388.17|2379.47|36
1643049820000|2022-01-24 18:43:40|2389.35|2380.65|2388.41|2379.71|2389.35|2380.65|2386.81|2378.11|38
1643049830000|2022-01-24 18:43:50|2388.53|2379.83|2387.21|2378.51|2388.65|2379.95|2386.71|2378.01|39
1643049840000|2022-01-24 18:44:00|2387.08|2378.38|2381.35|2372.65|2387.36|2378.66|2380.98|2372.28|36
1643049850000|2022-01-24 18:44:10|2381.34|2372.64|2377.39|2368.69|2381.36|2372.66|2375.64|2366.94|38
1643049860000|2022-01-24 18:44:20|2377.59|2368.89|2376.41|2367.71|2380.57|2371.87|2376.41|2367.71|32
1643049870000|2022-01-24 18:44:30|2376.7|2368|2378.14|2369.44|2378.14|2369.44|2374.99|2366.29|39
1643049880000|2022-01-24 18:44:40|2378.15|2369.45|2379.32|2370.62|2380.28|2371.58|2378.15|2369.45|40
1643049890000|2022-01-24 18:44:50|2379.09|2370.39|2381.36|2372.66|2382.05|2373.35|2379.09|2370.39|37
1643049900000|2022-01-24 18:45:00|2381.45|2372.75|2381.86|2373.16|2384.05|2375.35|2380.86|2372.16|39
1643049910000|2022-01-24 18:45:10|2381.92|2373.22|2384.13|2375.43|2384.54|2375.84|2381.92|2373.22|35
1643049920000|2022-01-24 18:45:20|2384.14|2375.44|2387.15|2378.45|2387.34|2378.64|2383.98|2375.28|38
1643049930000|2022-01-24 18:45:30|2387.12|2378.42|2388.25|2379.55|2388.25|2379.55|2385.58|2376.88|38
1643049940000|2022-01-24 18:45:40|2388.56|2379.86|2386.75|2378.05|2389.06|2380.36|2386.16|2377.46|37
1643049950000|2022-01-24 18:45:50|2387.16|2378.46|2388|2379.3|2388|2379.3|2385.38|2376.68|38
1643049960000|2022-01-24 18:46:00|2388.1|2379.4|2390.44|2381.74|2390.93|2382.23|2388.1|2379.4|39
1643049970000|2022-01-24 18:46:10|2390.49|2381.79|2390.76|2382.06|2392.27|2383.57|2389.71|2381.01|38
1643049980000|2022-01-24 18:46:20|2390.64|2381.94|2392.05|2383.35|2392.73|2384.03|2390.03|2381.33|35
1643049990000|2022-01-24 18:46:30|2392.55|2383.85|2394.96|2386.26|2394.96|2386.26|2391.19|2382.49|37
1643050000000|2022-01-24 18:46:40|2394.46|2385.76|2393.83|2385.13|2396.15|2387.45|2392.76|2384.06|30
1643050010000|2022-01-24 18:46:50|2393.67|2384.97|2395.46|2386.76|2397.79|2389.09|2393.67|2384.97|38
1643050020000|2022-01-24 18:47:00|2395.26|2386.56|2396.08|2387.38|2396.72|2388.02|2394.2|2385.5|40
1643050030000|2022-01-24 18:47:10|2396.2|2387.5|2396.08|2387.38|2397.87|2389.17|2395.84|2387.14|39
1643050040000|2022-01-24 18:47:20|2396.04|2387.34|2395.3|2386.6|2396.05|2387.35|2391.65|2382.95|40
1643050050000|2022-01-24 18:47:30|2395.18|2386.48|2392.74|2384.04|2395.27|2386.57|2392.22|2383.52|38
1643050060000|2022-01-24 18:47:40|2392.66|2383.96|2395.4|2386.7|2395.6|2386.9|2392.54|2383.84|39
1643050070000|2022-01-24 18:47:50|2394.95|2386.25|2393.95|2385.25|2396.43|2387.73|2393.95|2385.25|38
1643050080000|2022-01-24 18:48:00|2394.22|2385.52|2394.41|2385.71|2395.85|2387.15|2392.97|2384.27|40
1643050090000|2022-01-24 18:48:10|2394.57|2385.87|2393.68|2384.98|2394.64|2385.94|2392.88|2384.18|37
1643050100000|2022-01-24 18:48:20|2393.98|2385.28|2396.87|2388.17|2396.87|2388.17|2393.77|2385.07|38
1643050110000|2022-01-24 18:48:30|2396.9|2388.2|2399.58|2390.88|2400.11|2391.41|2396.9|2388.2|38
1643050120000|2022-01-24 18:48:40|2399.71|2391.01|2401.06|2392.36|2401.06|2392.36|2398.85|2390.15|39
1643050130000|2022-01-24 18:48:50|2400.34|2391.64|2401.89|2393.19|2402.55|2393.85|2400.34|2391.64|40
1643050140000|2022-01-24 18:49:00|2401.82|2393.12|2402.77|2394.07|2402.77|2394.07|2400.21|2391.51|39
1643050150000|2022-01-24 18:49:10|2402.97|2394.27|2410.68|2401.98|2410.78|2402.08|2402.19|2393.49|39
1643050160000|2022-01-24 18:49:20|2410.41|2401.71|2407.12|2398.42|2411.62|2402.92|2407.12|2398.42|38
1643050170000|2022-01-24 18:49:30|2407.17|2398.47|2411.42|2402.72|2411.61|2402.91|2406.15|2397.45|38
1643050180000|2022-01-24 18:49:40|2411.24|2402.54|2407.93|2399.23|2411.38|2402.68|2407.93|2399.23|39
1643050190000|2022-01-24 18:49:50|2408.26|2399.56|2408.72|2400.02|2408.98|2400.28|2407.7|2399|39
1643050200000|2022-01-24 18:50:00|2408.7|2400|2406.65|2397.95|2410.69|2401.99|2406.04|2397.34|38
1643050210000|2022-01-24 18:50:10|2406.54|2397.84|2406.45|2397.75|2406.94|2398.24|2404.61|2395.91|39
1643050220000|2022-01-24 18:50:20|2405.76|2397.06|2407.35|2398.65|2408.42|2399.72|2405.55|2396.85|40
1643050230000|2022-01-24 18:50:30|2408.08|2399.38|2411.46|2402.76|2411.46|2402.76|2407.7|2399|36
1643050240000|2022-01-24 18:50:40|2411.39|2402.69|2411.36|2402.66|2411.85|2403.15|2410.28|2401.58|36
1643050250000|2022-01-24 18:50:50|2411.3|2402.6|2409.58|2400.88|2412.1|2403.4|2409.58|2400.88|38
1643050260000|2022-01-24 18:51:00|2409.76|2401.06|2410.01|2401.31|2411.05|2402.35|2409.51|2400.81|39
1643050270000|2022-01-24 18:51:10|2410.25|2401.55|2408.75|2400.05|2410.7|2402|2408.75|2400.05|40
1643050280000|2022-01-24 18:51:20|2408.91|2400.21|2408.69|2399.99|2409.97|2401.27|2408.67|2399.97|40
1643050290000|2022-01-24 18:51:30|2408.66|2399.96|2407.56|2398.86|2408.84|2400.14|2406.76|2398.06|38
1643050300000|2022-01-24 18:51:40|2407.5|2398.8|2406.4|2397.7|2408.82|2400.12|2406.4|2397.7|37
1643050310000|2022-01-24 18:51:50|2406.25|2397.55|2403.4|2394.7|2406.25|2397.55|2401.72|2393.02|39
1643050320000|2022-01-24 18:52:00|2403.48|2394.78|2401.78|2393.08|2403.88|2395.18|2400.49|2391.79|36
1643050330000|2022-01-24 18:52:10|2401.62|2392.92|2401.81|2393.11|2402.32|2393.62|2400.36|2391.66|38
1643050340000|2022-01-24 18:52:20|2401.72|2393.02|2402.1|2393.4|2402.95|2394.25|2401.6|2392.9|36
1643050350000|2022-01-24 18:52:30|2402.12|2393.42|2402.95|2394.25|2403.28|2394.58|2401.7|2393|30
1643050360000|2022-01-24 18:52:40|2402.77|2394.07|2401.7|2393|2403.04|2394.34|2401.4|2392.7|38
1643050370000|2022-01-24 18:52:50|2401.75|2393.05|2405.42|2396.72|2405.48|2396.78|2401.65|2392.95|33
1643050380000|2022-01-24 18:53:00|2405.47|2396.77|2410.23|2401.53|2410.23|2401.53|2404.54|2395.84|38
1643050390000|2022-01-24 18:53:10|2409.94|2401.24|2408.85|2400.15|2411.92|2403.22|2408.85|2400.15|40
1643050400000|2022-01-24 18:53:20|2409.23|2400.53|2404.56|2395.86|2409.23|2400.53|2403.77|2395.07|40
1643050410000|2022-01-24 18:53:30|2404.31|2395.61|2404.34|2395.64|2405.41|2396.71|2403.15|2394.45|40
1643050420000|2022-01-24 18:53:40|2404.44|2395.74|2403.37|2394.67|2405.3|2396.6|2403.34|2394.64|39
1643050430000|2022-01-24 18:53:50|2403.38|2394.68|2401.77|2393.07|2403.38|2394.68|2401.15|2392.45|39
1643050440000|2022-01-24 18:54:00|2401.82|2393.12|2404.49|2395.79|2405.61|2396.91|2400.84|2392.14|40
1643050450000|2022-01-24 18:54:10|2404.04|2395.34|2401.43|2392.73|2404.58|2395.88|2399.22|2390.52|39
1643050460000|2022-01-24 18:54:20|2401.77|2393.07|2404.62|2395.92|2406.47|2397.77|2401.74|2393.04|39
1643050470000|2022-01-24 18:54:30|2404.78|2396.08|2404.37|2395.67|2404.9|2396.2|2403.82|2395.12|33
1643050480000|2022-01-24 18:54:40|2404.15|2395.45|2402.91|2394.21|2404.24|2395.54|2401.9|2393.2|36
1643050490000|2022-01-24 18:54:50|2402.86|2394.16|2403.66|2394.96|2403.66|2394.96|2402.23|2393.53|37
1643050500000|2022-01-24 18:55:00|2403.42|2394.72|2402.74|2394.04|2404.1|2395.4|2401.93|2393.23|37
1643050510000|2022-01-24 18:55:10|2403.05|2394.35|2405.14|2396.44|2405.41|2396.71|2402.25|2393.55|35
1643050520000|2022-01-24 18:55:20|2405.3|2396.6|2399.95|2391.25|2405.67|2396.97|2399.8|2391.1|35
1643050530000|2022-01-24 18:55:30|2400.56|2391.86|2400.27|2391.57|2400.73|2392.03|2399.23|2390.53|40
1643050540000|2022-01-24 18:55:40|2400.21|2391.51|2398.47|2389.77|2401.08|2392.38|2398.25|2389.55|39
1643050550000|2022-01-24 18:55:50|2398.73|2390.03|2397.46|2388.76|2401.13|2392.43|2397.46|2388.76|39
1643050560000|2022-01-24 18:56:00|2396.72|2388.02|2387.41|2378.71|2396.72|2388.02|2387.17|2378.47|40
1643050570000|2022-01-24 18:56:10|2387.63|2378.93|2390.59|2381.89|2390.59|2381.89|2387.5|2378.8|39
1643050580000|2022-01-24 18:56:20|2390.75|2382.05|2390.27|2381.57|2392.42|2383.72|2389.93|2381.23|39
1643050590000|2022-01-24 18:56:30|2390.29|2381.59|2390.03|2381.33|2391.69|2382.99|2389.88|2381.18|39
1643050600000|2022-01-24 18:56:40|2390.32|2381.62|2391.85|2383.15|2392.26|2383.56|2389.8|2381.1|34
1643050610000|2022-01-24 18:56:50|2391.73|2383.03|2390.74|2382.04|2392.38|2383.68|2390.33|2381.63|32
1643050620000|2022-01-24 18:57:00|2390.69|2381.99|2392.85|2384.15|2392.85|2384.15|2390.69|2381.99|37
1643050630000|2022-01-24 18:57:10|2392.21|2383.51|2392.34|2383.64|2392.97|2384.27|2391.83|2383.13|33
1643050640000|2022-01-24 18:57:20|2392.7|2384|2394.22|2385.52|2394.34|2385.64|2391.72|2383.02|32
1643050650000|2022-01-24 18:57:30|2394.34|2385.64|2393.77|2385.07|2394.87|2386.17|2393.41|2384.71|35
1643050660000|2022-01-24 18:57:40|2394.1|2385.4|2394.32|2385.62|2394.32|2385.62|2391.81|2383.11|36
1643050670000|2022-01-24 18:57:50|2394.05|2385.35|2392.14|2383.44|2394.35|2385.65|2391.08|2382.38|37
1643050680000|2022-01-24 18:58:00|2391.83|2383.13|2389.23|2380.53|2392.38|2383.68|2389.23|2380.53|37
1643050690000|2022-01-24 18:58:10|2389.36|2380.66|2390.66|2381.96|2391.16|2382.46|2389.23|2380.53|36
1643050700000|2022-01-24 18:58:20|2390.13|2381.43|2387.66|2378.96|2390.13|2381.43|2387.57|2378.87|39
1643050710000|2022-01-24 18:58:30|2387.45|2378.75|2387.37|2378.67|2387.7|2379|2386.11|2377.41|35
1643050720000|2022-01-24 18:58:40|2387.16|2378.46|2386.98|2378.28|2387.77|2379.07|2386.9|2378.2|21
1643050730000|2022-01-24 18:58:50|2387.37|2378.67|2387.76|2379.06|2387.76|2379.06|2386.9|2378.2|30
1643050740000|2022-01-24 18:59:00|2387.98|2379.28|2388.87|2380.17|2389.4|2380.7|2387.11|2378.41|24
1643050750000|2022-01-24 18:59:10|2389.15|2380.45|2390.81|2382.11|2392.1|2383.4|2389.13|2380.43|31
1643050760000|2022-01-24 18:59:20|2391|2382.3|2390.65|2381.95|2391.39|2382.69|2389.82|2381.12|29
1643050770000|2022-01-24 18:59:30|2390.56|2381.86|2392.86|2384.16|2393.1|2384.4|2390.04|2381.34|31
1643050780000|2022-01-24 18:59:40|2392.9|2384.2|2391.98|2383.28|2395.37|2386.67|2391.7|2383|38
1643050790000|2022-01-24 18:59:50|2392.12|2383.42|2391.7|2383|2392.83|2384.13|2391.57|2382.87|38
1643050800000|2022-01-24 19:00:00|2391.69|2382.99|2389.48|2380.78|2393.04|2384.34|2389.05|2380.35|39
1643050810000|2022-01-24 19:00:10|2389.25|2380.55|2388.88|2380.18|2391.1|2382.4|2388.88|2380.18|36
1643050820000|2022-01-24 19:00:20|2388.67|2379.97|2388.34|2379.64|2389.18|2380.48|2387.35|2378.65|38
1643050830000|2022-01-24 19:00:30|2388.59|2379.89|2388.13|2379.43|2388.68|2379.98|2387.93|2379.23|29
1643050840000|2022-01-24 19:00:40|2389.25|2380.55|2389.43|2380.73|2390.46|2381.76|2388.13|2379.43|23
1643050850000|2022-01-24 19:00:50|2389.86|2381.16|2389.92|2381.22|2390.61|2381.91|2388.76|2380.06|34
1643050860000|2022-01-24 19:01:00|2390.09|2381.39|2390.44|2381.74|2390.83|2382.13|2389.29|2380.59|36
1643050870000|2022-01-24 19:01:10|2390.54|2381.84|2392.98|2384.28|2393.46|2384.76|2389.86|2381.16|36
1643050880000|2022-01-24 19:01:20|2393|2384.3|2393.94|2385.24|2393.94|2385.24|2392.4|2383.7|31
1643050890000|2022-01-24 19:01:30|2393.96|2385.26|2394.48|2385.78|2394.64|2385.94|2392.52|2383.82|30
1643050900000|2022-01-24 19:01:40|2394.67|2385.97|2395.76|2387.06|2396.46|2387.76|2394.45|2385.75|35
1643050910000|2022-01-24 19:01:50|2395.82|2387.12|2396.24|2387.54|2396.77|2388.07|2395.4|2386.7|32
1643050920000|2022-01-24 19:02:00|2396.37|2387.67|2398.73|2390.03|2399.41|2390.71|2396.32|2387.62|39
1643050930000|2022-01-24 19:02:10|2398.52|2389.82|2402.11|2393.41|2403.88|2395.18|2398.52|2389.82|38
1643050940000|2022-01-24 19:02:20|2402.23|2393.53|2400.05|2391.35|2403.41|2394.71|2399.55|2390.85|39
1643050950000|2022-01-24 19:02:30|2400.24|2391.54|2402.1|2393.4|2402.26|2393.56|2398.93|2390.23|38
1643050960000|2022-01-24 19:02:40|2402.29|2393.59|2402.66|2393.96|2403.46|2394.76|2402.16|2393.46|37
1643050970000|2022-01-24 19:02:50|2402.93|2394.23|2402.63|2393.93|2404.07|2395.37|2402.3|2393.6|28
1643050980000|2022-01-24 19:03:00|2402.69|2393.99|2404.49|2395.79|2405.18|2396.48|2402.69|2393.99|36
1643050990000|2022-01-24 19:03:10|2404.5|2395.8|2400.66|2391.96|2404.52|2395.82|2400.66|2391.96|38
1643051000000|2022-01-24 19:03:20|2400.68|2391.98|2397.36|2388.66|2400.98|2392.28|2397.36|2388.66|36
1643051010000|2022-01-24 19:03:30|2397.35|2388.65|2397.63|2388.93|2398.23|2389.53|2395.78|2387.08|40
1643051020000|2022-01-24 19:03:40|2397.62|2388.92|2396.83|2388.13|2398.98|2390.28|2396.33|2387.63|39
1643051030000|2022-01-24 19:03:50|2396.56|2387.86|2396.38|2387.68|2397.9|2389.2|2395.75|2387.05|36
1643051040000|2022-01-24 19:04:00|2396.25|2387.55|2393|2384.3|2397.3|2388.6|2392.56|2383.86|38
1643051050000|2022-01-24 19:04:10|2392.35|2383.65|2390.75|2382.05|2392.73|2384.03|2389.56|2380.86|34
1643051060000|2022-01-24 19:04:20|2390.38|2381.68|2390.1|2381.4|2391.3|2382.6|2389.46|2380.76|38
1643051070000|2022-01-24 19:04:30|2390.22|2381.52|2387.65|2378.95|2390.7|2382|2387.65|2378.95|37
1643051080000|2022-01-24 19:04:40|2387.7|2379|2389.09|2380.39|2390.24|2381.54|2387.7|2379|39
1643051090000|2022-01-24 19:04:50|2388.87|2380.17|2388.76|2380.06|2390.4|2381.7|2388.02|2379.32|39
1643051100000|2022-01-24 19:05:00|2389.09|2380.39|2390.67|2381.97|2390.67|2381.97|2388.59|2379.89|35
1643051110000|2022-01-24 19:05:10|2391.57|2382.87|2392.35|2383.65|2392.57|2383.87|2390.7|2382|37
1643051120000|2022-01-24 19:05:20|2392.62|2383.92|2394.23|2385.53|2394.98|2386.28|2392.62|2383.92|34
1643051130000|2022-01-24 19:05:30|2394.09|2385.39|2392.8|2384.1|2394.09|2385.39|2392.43|2383.73|38
1643051140000|2022-01-24 19:05:40|2392.85|2384.15|2391.33|2382.63|2392.86|2384.16|2390.92|2382.22|37
1643051150000|2022-01-24 19:05:50|2391.1|2382.4|2390.73|2382.03|2391.79|2383.09|2390.68|2381.98|34
1643051160000|2022-01-24 19:06:00|2390.59|2381.89|2392.15|2383.45|2392.28|2383.58|2390.59|2381.89|36
1643051170000|2022-01-24 19:06:10|2393.09|2384.39|2394.1|2385.4|2396.85|2388.15|2393.09|2384.39|37
1643051180000|2022-01-24 19:06:20|2394.02|2385.32|2395.11|2386.41|2396.11|2387.41|2392.88|2384.18|39
1643051190000|2022-01-24 19:06:30|2395.12|2386.42|2395.86|2387.16|2396.23|2387.53|2395.12|2386.42|37
1643051200000|2022-01-24 19:06:40|2396.12|2387.42|2395.76|2387.06|2396.35|2387.65|2395.74|2387.04|32
1643051210000|2022-01-24 19:06:50|2395.8|2387.1|2391.14|2382.44|2395.88|2387.18|2391.14|2382.44|35
1643051220000|2022-01-24 19:07:00|2391.31|2382.61|2388.78|2380.08|2392.15|2383.45|2388.44|2379.74|40
1643051230000|2022-01-24 19:07:10|2389.36|2380.66|2387.28|2378.58|2389.36|2380.66|2386.24|2377.54|35
1643051240000|2022-01-24 19:07:20|2387.23|2378.53|2389.79|2381.09|2390.5|2381.8|2387.23|2378.53|37
1643051250000|2022-01-24 19:07:30|2389.8|2381.1|2390.44|2381.74|2390.79|2382.09|2389.3|2380.6|39
1643051260000|2022-01-24 19:07:40|2389.95|2381.25|2392.51|2383.81|2392.83|2384.13|2389.95|2381.25|32
1643051270000|2022-01-24 19:07:50|2392.61|2383.91|2394.36|2385.66|2394.73|2386.03|2392.4|2383.7|19
1643051280000|2022-01-24 19:08:00|2394.46|2385.76|2392.78|2384.08|2394.5|2385.8|2392.68|2383.98|40
1643051290000|2022-01-24 19:08:10|2392.68|2383.98|2393|2384.3|2393.17|2384.47|2391.19|2382.49|36
1643051300000|2022-01-24 19:08:20|2393.06|2384.36|2390.11|2381.41|2393.35|2384.65|2389.72|2381.02|35
1643051310000|2022-01-24 19:08:30|2389.94|2381.24|2389.63|2380.93|2390.04|2381.34|2387.37|2378.67|38
1643051320000|2022-01-24 19:08:40|2389.68|2380.98|2390.4|2381.7|2391.09|2382.39|2389.68|2380.98|32
1643051330000|2022-01-24 19:08:50|2390.58|2381.88|2390.86|2382.16|2391.55|2382.85|2390.42|2381.72|29
1643051340000|2022-01-24 19:09:00|2390.83|2382.13|2389.71|2381.01|2391.22|2382.52|2388.79|2380.09|38
1643051350000|2022-01-24 19:09:10|2389.68|2380.98|2393.94|2385.24|2394.2|2385.5|2389.68|2380.98|38
1643051360000|2022-01-24 19:09:20|2393.99|2385.29|2393.73|2385.03|2394.53|2385.83|2393.43|2384.73|32
1643051370000|2022-01-24 19:09:30|2393.69|2384.99|2392.63|2383.93|2393.88|2385.18|2391.63|2382.93|33
1643051380000|2022-01-24 19:09:40|2392.48|2383.78|2391.54|2382.84|2393.1|2384.4|2391.36|2382.66|37
1643051390000|2022-01-24 19:09:50|2391.1|2382.4|2392.46|2383.76|2392.7|2384|2390.86|2382.16|35
1643051400000|2022-01-24 19:10:00|2392.38|2383.68|2394.32|2385.62|2394.32|2385.62|2392.38|2383.68|29
1643051410000|2022-01-24 19:10:10|2394.43|2385.73|2394.12|2385.42|2395.22|2386.52|2394.04|2385.34|33
1643051420000|2022-01-24 19:10:20|2393.57|2384.87|2393.41|2384.71|2394.99|2386.29|2393.41|2384.71|21
1643051430000|2022-01-24 19:10:30|2393.8|2385.1|2394.57|2385.87|2396.81|2388.11|2393.8|2385.1|31
1643051440000|2022-01-24 19:10:40|2394.69|2385.99|2391.41|2382.71|2394.76|2386.06|2391.28|2382.58|33
1643051450000|2022-01-24 19:10:50|2390.97|2382.27|2387.24|2378.54|2391.18|2382.48|2387.23|2378.53|38
1643051460000|2022-01-24 19:11:00|2387.36|2378.66|2388.9|2380.2|2391.43|2382.73|2387.36|2378.66|38
1643051470000|2022-01-24 19:11:10|2388.91|2380.21|2388.87|2380.17|2389.48|2380.78|2387.77|2379.07|36
1643051480000|2022-01-24 19:11:20|2388.92|2380.22|2388.74|2380.04|2389.21|2380.51|2388.15|2379.45|32
1643051490000|2022-01-24 19:11:30|2388.69|2379.99|2388.8|2380.1|2389.49|2380.79|2388.56|2379.86|30
1643051500000|2022-01-24 19:11:40|2388.89|2380.19|2388.74|2380.04|2389.07|2380.37|2388.56|2379.86|30
1643051510000|2022-01-24 19:11:50|2388.75|2380.05|2389.05|2380.35|2390.49|2381.79|2388.54|2379.84|29
1643051520000|2022-01-24 19:12:00|2389.07|2380.37|2386.44|2377.74|2390.25|2381.55|2386.44|2377.74|39
1643051530000|2022-01-24 19:12:10|2386.54|2377.84|2385.16|2376.46|2386.65|2377.95|2385.01|2376.31|37
1643051540000|2022-01-24 19:12:20|2385.02|2376.32|2382.08|2373.38|2385.02|2376.32|2381.06|2372.36|37
1643051550000|2022-01-24 19:12:30|2382.13|2373.43|2380.23|2371.53|2382.45|2373.75|2379.88|2371.18|38
1643051560000|2022-01-24 19:12:40|2380.08|2371.38|2379.85|2371.15|2380.09|2371.39|2377.79|2369.09|35
1643051570000|2022-01-24 19:12:50|2379.86|2371.16|2381.35|2372.65|2381.35|2372.65|2378.76|2370.06|35
1643051580000|2022-01-24 19:13:00|2381.4|2372.7|2381.91|2373.21|2382.54|2373.84|2380.19|2371.49|36
1643051590000|2022-01-24 19:13:10|2382.88|2374.18|2378.73|2370.03|2382.88|2374.18|2378.16|2369.46|32
1643051600000|2022-01-24 19:13:20|2378.53|2369.83|2378.59|2369.89|2379.11|2370.41|2377.27|2368.57|40
1643051610000|2022-01-24 19:13:30|2378.13|2369.43|2377.95|2369.25|2378.18|2369.48|2375.85|2367.15|37
1643051620000|2022-01-24 19:13:40|2378.08|2369.38|2378.41|2369.71|2378.72|2370.02|2377.06|2368.36|40
1643051630000|2022-01-24 19:13:50|2378.75|2370.05|2377.7|2369|2378.84|2370.14|2377.09|2368.39|39
1643051640000|2022-01-24 19:14:00|2376.98|2368.28|2377.54|2368.84|2378.72|2370.02|2376.98|2368.28|36
1643051650000|2022-01-24 19:14:10|2377.49|2368.79|2376.08|2367.38|2377.49|2368.79|2374.22|2365.52|39
1643051660000|2022-01-24 19:14:20|2376.23|2367.53|2375.99|2367.29|2377.38|2368.68|2375.77|2367.07|35
1643051670000|2022-01-24 19:14:30|2375.73|2367.03|2375.94|2367.24|2376.05|2367.35|2374.63|2365.93|36
1643051680000|2022-01-24 19:14:40|2375.93|2367.23|2375.29|2366.59|2376.08|2367.38|2374.75|2366.05|38
1643051690000|2022-01-24 19:14:50|2375.32|2366.62|2375.04|2366.34|2376.84|2368.14|2374.88|2366.18|34
1643051700000|2022-01-24 19:15:00|2375.03|2366.33|2375.03|2366.33|2375.55|2366.85|2374.76|2366.06|37
1643051710000|2022-01-24 19:15:10|2375.27|2366.57|2374.43|2365.73|2378.74|2370.04|2374.43|2365.73|36
1643051720000|2022-01-24 19:15:20|2374.55|2365.85|2374.63|2365.93|2375.13|2366.43|2374.45|2365.75|34
1643051730000|2022-01-24 19:15:30|2374.64|2365.94|2370.14|2361.44|2375.07|2366.37|2370.1|2361.4|34
1643051740000|2022-01-24 19:15:40|2369.74|2361.04|2370.45|2361.75|2370.83|2362.13|2369.15|2360.45|39
1643051750000|2022-01-24 19:15:50|2370.39|2361.69|2370.2|2361.5|2370.55|2361.85|2369.01|2360.31|37
1643051760000|2022-01-24 19:16:00|2370|2361.3|2372.29|2363.59|2372.37|2363.67|2369.83|2361.13|30
1643051770000|2022-01-24 19:16:10|2372.38|2363.68|2370.37|2361.67|2372.6|2363.9|2370.33|2361.63|38
1643051780000|2022-01-24 19:16:20|2370.5|2361.8|2370.04|2361.34|2371.1|2362.4|2369.57|2360.87|36
1643051790000|2022-01-24 19:16:30|2370.07|2361.37|2370.49|2361.79|2372.02|2363.32|2370.07|2361.37|37
1643051800000|2022-01-24 19:16:40|2370.81|2362.11|2369.88|2361.18|2371.31|2362.61|2369.88|2361.18|35
1643051810000|2022-01-24 19:16:50|2369.85|2361.15|2368.08|2359.38|2371.02|2362.32|2368.08|2359.38|38
1643051820000|2022-01-24 19:17:00|2368|2359.3|2367.69|2358.99|2368.87|2360.17|2367.39|2358.69|36
1643051830000|2022-01-24 19:17:10|2368.13|2359.43|2366.92|2358.22|2368.34|2359.64|2366.65|2357.95|39
1643051840000|2022-01-24 19:17:20|2366.6|2357.9|2363.5|2354.8|2366.6|2357.9|2362.96|2354.26|39
1643051850000|2022-01-24 19:17:30|2363.34|2354.64|2365.11|2356.41|2365.69|2356.99|2363.34|2354.64|34
1643051860000|2022-01-24 19:17:40|2365.13|2356.43|2365.29|2356.59|2365.7|2357|2364.33|2355.63|35
1643051870000|2022-01-24 19:17:50|2365.51|2356.81|2365.97|2357.27|2366.78|2358.08|2365.36|2356.66|31
1643051880000|2022-01-24 19:18:00|2366.53|2357.83|2365.54|2356.84|2366.53|2357.83|2364.47|2355.77|35
1643051890000|2022-01-24 19:18:10|2365.62|2356.92|2364.06|2355.36|2365.74|2357.04|2363.75|2355.05|36
1643051900000|2022-01-24 19:18:20|2364.26|2355.56|2362.35|2353.65|2364.5|2355.8|2361.81|2353.11|36
1643051910000|2022-01-24 19:18:30|2361.97|2353.27|2362.45|2353.75|2362.7|2354|2361.3|2352.6|34
1643051920000|2022-01-24 19:18:40|2362.51|2353.81|2361.24|2352.54|2362.51|2353.81|2361.1|2352.4|37
1643051930000|2022-01-24 19:18:50|2361.21|2352.51|2361.39|2352.69|2361.65|2352.95|2360.18|2351.48|32
1643051940000|2022-01-24 19:19:00|2361.16|2352.46|2361.46|2352.76|2361.57|2352.87|2360.83|2352.13|37
1643051950000|2022-01-24 19:19:10|2361.55|2352.85|2364.86|2356.16|2364.86|2356.16|2361.33|2352.63|34
1643051960000|2022-01-24 19:19:20|2365.24|2356.54|2367.48|2358.78|2368.13|2359.43|2364.95|2356.25|39
1643051970000|2022-01-24 19:19:30|2368.25|2359.55|2364.32|2355.62|2368.44|2359.74|2363.9|2355.2|36
1643051980000|2022-01-24 19:19:40|2364.24|2355.54|2366.32|2357.62|2366.32|2357.62|2362.6|2353.9|39
1643051990000|2022-01-24 19:19:50|2365.91|2357.21|2363.58|2354.88|2365.91|2357.21|2363.58|2354.88|39
1643052000000|2022-01-24 19:20:00|2363.37|2354.67|2365.72|2357.02|2365.72|2357.02|2362.98|2354.28|36
1643052010000|2022-01-24 19:20:10|2365.35|2356.65|2368.84|2360.14|2369.92|2361.22|2365.35|2356.65|32
1643052020000|2022-01-24 19:20:20|2368.83|2360.13|2370.73|2362.03|2371.27|2362.57|2368.83|2360.13|34
1643052030000|2022-01-24 19:20:30|2370.79|2362.09|2373.64|2364.94|2374.87|2366.17|2370.79|2362.09|29
1643052040000|2022-01-24 19:20:40|2372.87|2364.17|2373.5|2364.8|2375.19|2366.49|2372.87|2364.17|28
1643052050000|2022-01-24 19:20:50|2373.52|2364.82|2370.91|2362.21|2374.07|2365.37|2370.91|2362.21|31
1643052060000|2022-01-24 19:21:00|2370.79|2362.09|2371.95|2363.25|2372.02|2363.32|2369.67|2360.97|33
1643052070000|2022-01-24 19:21:10|2371.92|2363.22|2371.27|2362.57|2371.92|2363.22|2370.36|2361.66|38
1643052080000|2022-01-24 19:21:20|2371.28|2362.58|2370.58|2361.88|2371.54|2362.84|2370.53|2361.83|36
1643052090000|2022-01-24 19:21:30|2370.61|2361.91|2368.12|2359.42|2371.42|2362.72|2368.04|2359.34|39
1643052100000|2022-01-24 19:21:40|2367.88|2359.18|2367.25|2358.55|2368.38|2359.68|2365.82|2357.12|39
1643052110000|2022-01-24 19:21:50|2367.24|2358.54|2368.36|2359.66|2368.51|2359.81|2366.79|2358.09|37
1643052120000|2022-01-24 19:22:00|2368.39|2359.69|2369.55|2360.85|2369.8|2361.1|2367.47|2358.77|39
1643052130000|2022-01-24 19:22:10|2369.18|2360.48|2370.92|2362.22|2371.24|2362.54|2369|2360.3|34
1643052140000|2022-01-24 19:22:20|2370.98|2362.28|2369.25|2360.55|2370.98|2362.28|2369.03|2360.33|32
1643052150000|2022-01-24 19:22:30|2368.95|2360.25|2369.82|2361.12|2370.05|2361.35|2368.91|2360.21|36
1643052160000|2022-01-24 19:22:40|2369.85|2361.15|2368.55|2359.85|2369.85|2361.15|2368.2|2359.5|35
1643052170000|2022-01-24 19:22:50|2368.65|2359.95|2368.35|2359.65|2369.4|2360.7|2366.89|2358.19|32
1643052180000|2022-01-24 19:23:00|2368.33|2359.63|2366.91|2358.21|2369.27|2360.57|2366.63|2357.93|37
1643052190000|2022-01-24 19:23:10|2366.51|2357.81|2361.79|2353.09|2366.51|2357.81|2361.79|2353.09|39
1643052200000|2022-01-24 19:23:20|2360.25|2351.55|2359.44|2350.74|2360.48|2351.78|2357.85|2349.15|39
1643052210000|2022-01-24 19:23:30|2359.47|2350.77|2361.65|2352.95|2361.96|2353.26|2359.21|2350.51|37
1643052220000|2022-01-24 19:23:40|2362.23|2353.53|2360.67|2351.97|2362.71|2354.01|2360.63|2351.93|31
1643052230000|2022-01-24 19:23:50|2360.56|2351.86|2357.77|2349.07|2360.83|2352.13|2357.68|2348.98|39
1643052240000|2022-01-24 19:24:00|2357.68|2348.98|2359.48|2350.78|2360.31|2351.61|2357.68|2348.98|38
1643052250000|2022-01-24 19:24:10|2359.36|2350.66|2361.12|2352.42|2361.35|2352.65|2359.36|2350.66|34
1643052260000|2022-01-24 19:24:20|2361.15|2352.45|2360.77|2352.07|2361.75|2353.05|2359.71|2351.01|35
1643052270000|2022-01-24 19:24:30|2360.89|2352.19|2359.23|2350.53|2361.8|2353.1|2359.23|2350.53|34
1643052280000|2022-01-24 19:24:40|2359.44|2350.74|2359.46|2350.76|2360.6|2351.9|2358.73|2350.03|35
1643052290000|2022-01-24 19:24:50|2359.48|2350.78|2357.22|2348.52|2359.63|2350.93|2357.22|2348.52|33
1643052300000|2022-01-24 19:25:00|2357.35|2348.65|2354.22|2345.52|2357.35|2348.65|2354.16|2345.46|38
1643052310000|2022-01-24 19:25:10|2354.33|2345.63|2354.14|2345.44|2355.52|2346.82|2353.59|2344.89|39
1643052320000|2022-01-24 19:25:20|2353.99|2345.29|2354.35|2345.65|2355.65|2346.95|2353.99|2345.29|38
1643052330000|2022-01-24 19:25:30|2354.51|2345.81|2354.32|2345.62|2355.24|2346.54|2354.16|2345.46|31
1643052340000|2022-01-24 19:25:40|2354.42|2345.72|2355.5|2346.8|2355.5|2346.8|2354.3|2345.6|37
1643052350000|2022-01-24 19:25:50|2355.31|2346.61|2356.43|2347.73|2356.43|2347.73|2355.11|2346.41|29
1643052360000|2022-01-24 19:26:00|2356.55|2347.85|2359.97|2351.27|2360.35|2351.65|2356.55|2347.85|38
1643052370000|2022-01-24 19:26:10|2360.04|2351.34|2360.66|2351.96|2360.66|2351.96|2358.48|2349.78|36
1643052380000|2022-01-24 19:26:20|2360.61|2351.91|2360.24|2351.54|2361.25|2352.55|2360.24|2351.54|19
1643052390000|2022-01-24 19:26:30|2360.52|2351.82|2361.04|2352.34|2361.13|2352.43|2360.23|2351.53|27
1643052400000|2022-01-24 19:26:40|2360.76|2352.06|2361.47|2352.77|2362.24|2353.54|2360.76|2352.06|26
1643052410000|2022-01-24 19:26:50|2360.96|2352.26|2359.71|2351.01|2361.53|2352.83|2359.71|2351.01|33
1643052420000|2022-01-24 19:27:00|2359.8|2351.1|2361.98|2353.28|2362.1|2353.4|2359.61|2350.91|35
1643052430000|2022-01-24 19:27:10|2362.05|2353.35|2362.26|2353.56|2362.68|2353.98|2361.75|2353.05|23
1643052440000|2022-01-24 19:27:20|2362.27|2353.57|2361.83|2353.13|2362.5|2353.8|2361.78|2353.08|32
1643052450000|2022-01-24 19:27:30|2361.8|2353.1|2360.57|2351.87|2361.89|2353.19|2359.7|2351|37
1643052460000|2022-01-24 19:27:40|2360.62|2351.92|2361.16|2352.46|2361.93|2353.23|2360.62|2351.92|39
1643052470000|2022-01-24 19:27:50|2361.09|2352.39|2361.44|2352.74|2362.6|2353.9|2360.85|2352.15|35
1643052480000|2022-01-24 19:28:00|2361.34|2352.64|2362.3|2353.6|2362.34|2353.64|2361.34|2352.64|34
1643052490000|2022-01-24 19:28:10|2362.15|2353.45|2360.62|2351.92|2362.32|2353.62|2360.49|2351.79|38
1643052500000|2022-01-24 19:28:20|2360.57|2351.87|2358.96|2350.26|2361.03|2352.33|2358.63|2349.93|38
1643052510000|2022-01-24 19:28:30|2358.72|2350.02|2357.83|2349.13|2358.72|2350.02|2357.49|2348.79|33
1643052520000|2022-01-24 19:28:40|2357.81|2349.11|2360.32|2351.62|2360.61|2351.91|2357.81|2349.11|37
1643052530000|2022-01-24 19:28:50|2360.51|2351.81|2361.72|2353.02|2361.76|2353.06|2360.33|2351.63|18
1643052540000|2022-01-24 19:29:00|2361.79|2353.09|2361.87|2353.17|2362.12|2353.42|2361.61|2352.91|21
1643052550000|2022-01-24 19:29:10|2361.76|2353.06|2362.11|2353.41|2362.54|2353.84|2361.35|2352.65|33
1643052560000|2022-01-24 19:29:20|2362.15|2353.45|2359.64|2350.94|2362.41|2353.71|2359.43|2350.73|32
1643052570000|2022-01-24 19:29:30|2359.57|2350.87|2360.19|2351.49|2360.45|2351.75|2359.11|2350.41|39
1643052580000|2022-01-24 19:29:40|2360.29|2351.59|2362|2353.3|2362|2353.3|2359.35|2350.65|37
1643052590000|2022-01-24 19:29:50|2361.9|2353.2|2363.1|2354.4|2363.2|2354.5|2361.2|2352.5|34
1643052600000|2022-01-24 19:30:00|2363.24|2354.54|2366.16|2357.46|2366.16|2357.46|2362.09|2353.39|35
1643052610000|2022-01-24 19:30:10|2366.06|2357.36|2366.45|2357.75|2366.45|2357.75|2364.98|2356.28|37
1643052620000|2022-01-24 19:30:20|2366.31|2357.61|2372.5|2363.8|2373.06|2364.36|2366.31|2357.61|38
1643052630000|2022-01-24 19:30:30|2372.8|2364.1|2371.53|2362.83|2373.32|2364.62|2370.8|2362.1|37
1643052640000|2022-01-24 19:30:40|2371.7|2363|2372.84|2364.14|2375.04|2366.34|2371.69|2362.99|37
1643052650000|2022-01-24 19:30:50|2372.24|2363.54|2371.93|2363.23|2373.38|2364.68|2371.23|2362.53|40
1643052660000|2022-01-24 19:31:00|2371.48|2362.78|2370.37|2361.67|2371.48|2362.78|2369.96|2361.26|40
1643052670000|2022-01-24 19:31:10|2370.28|2361.58|2368.71|2360.01|2370.43|2361.73|2368.09|2359.39|37
1643052680000|2022-01-24 19:31:20|2368.73|2360.03|2369.98|2361.28|2369.98|2361.28|2368.4|2359.7|39
1643052690000|2022-01-24 19:31:30|2370.7|2362|2370.33|2361.63|2371.19|2362.49|2370.19|2361.49|33
1643052700000|2022-01-24 19:31:40|2370.46|2361.76|2370.12|2361.42|2370.46|2361.76|2368.72|2360.02|38
1643052710000|2022-01-24 19:31:50|2370.24|2361.54|2370.8|2362.1|2371.1|2362.4|2368.7|2360|36
1643052720000|2022-01-24 19:32:00|2370.52|2361.82|2370.4|2361.7|2370.67|2361.97|2369.94|2361.24|36
1643052730000|2022-01-24 19:32:10|2370.26|2361.56|2368.96|2360.26|2370.61|2361.91|2368.96|2360.26|39
1643052740000|2022-01-24 19:32:20|2368.92|2360.22|2367.26|2358.56|2369.2|2360.5|2366.21|2357.51|33
1643052750000|2022-01-24 19:32:30|2367.44|2358.74|2366|2357.3|2367.45|2358.75|2366|2357.3|36
1643052760000|2022-01-24 19:32:40|2365.95|2357.25|2366.41|2357.71|2366.99|2358.29|2365.46|2356.76|38
1643052770000|2022-01-24 19:32:50|2366.42|2357.72|2366.67|2357.97|2367.18|2358.48|2366.42|2357.72|35
1643052780000|2022-01-24 19:33:00|2366.65|2357.95|2363.73|2355.03|2366.66|2357.96|2363.53|2354.83|37
1643052790000|2022-01-24 19:33:10|2363.98|2355.28|2364.65|2355.95|2364.68|2355.98|2362.72|2354.02|33
1643052800000|2022-01-24 19:33:20|2364.63|2355.93|2364.33|2355.63|2365.53|2356.83|2364.13|2355.43|36
1643052810000|2022-01-24 19:33:30|2364.39|2355.69|2365.38|2356.68|2365.48|2356.78|2364.25|2355.55|37
1643052820000|2022-01-24 19:33:40|2365.53|2356.83|2363.57|2354.87|2365.55|2356.85|2362.83|2354.13|38
1643052830000|2022-01-24 19:33:50|2363.73|2355.03|2364.7|2356|2364.81|2356.11|2363.53|2354.83|33
1643052840000|2022-01-24 19:34:00|2364.68|2355.98|2363.89|2355.19|2364.82|2356.12|2363.43|2354.73|37
1643052850000|2022-01-24 19:34:10|2363.45|2354.75|2360.48|2351.78|2363.45|2354.75|2360.48|2351.78|36
1643052860000|2022-01-24 19:34:20|2360.53|2351.83|2360.66|2351.96|2361.21|2352.51|2360.36|2351.66|37
1643052870000|2022-01-24 19:34:30|2360.73|2352.03|2362.54|2353.84|2362.54|2353.84|2360.41|2351.71|35
1643052880000|2022-01-24 19:34:40|2362.94|2354.24|2362.99|2354.29|2363.12|2354.42|2362.48|2353.78|34
1643052890000|2022-01-24 19:34:50|2362.75|2354.05|2359.08|2350.38|2362.75|2354.05|2358.82|2350.12|35
1643052900000|2022-01-24 19:35:00|2359.25|2350.55|2356.16|2347.46|2360.24|2351.54|2356|2347.3|39
1643052910000|2022-01-24 19:35:10|2356.02|2347.32|2356.29|2347.59|2357.22|2348.52|2355.65|2346.95|38
1643052920000|2022-01-24 19:35:20|2356.28|2347.58|2356.19|2347.49|2356.96|2348.26|2355.47|2346.77|38
1643052930000|2022-01-24 19:35:30|2356.32|2347.62|2356.44|2347.74|2356.51|2347.81|2355.03|2346.33|35
1643052940000|2022-01-24 19:35:40|2356.33|2347.63|2354|2345.3|2356.69|2347.99|2354|2345.3|40
1643052950000|2022-01-24 19:35:50|2354.13|2345.43|2354.03|2345.33|2354.64|2345.94|2353.63|2344.93|34
1643052960000|2022-01-24 19:36:00|2354.07|2345.37|2354.75|2346.05|2356.69|2347.99|2353.63|2344.93|38
1643052970000|2022-01-24 19:36:10|2355.09|2346.39|2358.19|2349.49|2358.63|2349.93|2355.08|2346.38|35
1643052980000|2022-01-24 19:36:20|2358.59|2349.89|2358.68|2349.98|2359.59|2350.89|2358.06|2349.36|38
1643052990000|2022-01-24 19:36:30|2358.55|2349.85|2360.3|2351.6|2360.3|2351.6|2358.38|2349.68|37
1643053000000|2022-01-24 19:36:40|2360.4|2351.7|2357.53|2348.83|2360.45|2351.75|2357.11|2348.41|40
1643053010000|2022-01-24 19:36:50|2357.48|2348.78|2357.54|2348.84|2358.59|2349.89|2356.75|2348.05|38
1643053020000|2022-01-24 19:37:00|2357.48|2348.78|2356.35|2347.65|2357.7|2349|2356.19|2347.49|32
1643053030000|2022-01-24 19:37:10|2356.49|2347.79|2356.87|2348.17|2357.43|2348.73|2355.72|2347.02|39
1643053040000|2022-01-24 19:37:20|2356.88|2348.18|2352.28|2343.58|2356.88|2348.18|2352.28|2343.58|36
1643053050000|2022-01-24 19:37:30|2352.4|2343.7|2352.46|2343.76|2352.58|2343.88|2351.35|2342.65|37
1643053060000|2022-01-24 19:37:40|2352.37|2343.67|2351.93|2343.23|2352.94|2344.24|2351.73|2343.03|37
1643053070000|2022-01-24 19:37:50|2351.89|2343.19|2353.49|2344.79|2353.91|2345.21|2351.89|2343.19|36
1643053080000|2022-01-24 19:38:00|2353.34|2344.64|2355|2346.3|2355|2346.3|2352.74|2344.04|33
1643053090000|2022-01-24 19:38:10|2354.52|2345.82|2354.39|2345.69|2356.55|2347.85|2353.88|2345.18|38
1643053100000|2022-01-24 19:38:20|2354.74|2346.04|2354.57|2345.87|2355.09|2346.39|2353.13|2344.43|40
1643053110000|2022-01-24 19:38:30|2354.76|2346.06|2352.07|2343.37|2355.28|2346.58|2351.7|2343|39
1643053120000|2022-01-24 19:38:40|2352.09|2343.39|2352.27|2343.57|2353.58|2344.88|2351.65|2342.95|34
1643053130000|2022-01-24 19:38:50|2351.65|2342.95|2352.23|2343.53|2352.52|2343.82|2351.35|2342.65|36
1643053140000|2022-01-24 19:39:00|2353.32|2344.62|2355.63|2346.93|2355.64|2346.94|2353.23|2344.53|37
1643053150000|2022-01-24 19:39:10|2355.71|2347.01|2354.7|2346|2355.71|2347.01|2354.56|2345.86|34
1643053160000|2022-01-24 19:39:20|2354.51|2345.81|2354.41|2345.71|2354.91|2346.21|2353.85|2345.15|31
1643053170000|2022-01-24 19:39:30|2354.47|2345.77|2355.09|2346.39|2355.14|2346.44|2354.47|2345.77|31
1643053180000|2022-01-24 19:39:40|2355.63|2346.93|2356.07|2347.37|2356.12|2347.42|2354.73|2346.03|37
1643053190000|2022-01-24 19:39:50|2355.35|2346.65|2355.35|2346.65|2356.18|2347.48|2355.35|2346.65|31
1643053200000|2022-01-24 19:40:00|2355.48|2346.78|2352.29|2343.59|2355.62|2346.92|2351.35|2342.65|36
1643053210000|2022-01-24 19:40:10|2352.41|2343.71|2350.53|2341.83|2352.62|2343.92|2350.53|2341.83|37
1643053220000|2022-01-24 19:40:20|2350.46|2341.76|2351.7|2343|2352.31|2343.61|2349.56|2340.86|35
1643053230000|2022-01-24 19:40:30|2351.58|2342.88|2354.08|2345.38|2354.27|2345.57|2351.46|2342.76|37
1643053240000|2022-01-24 19:40:40|2353.99|2345.29|2353.77|2345.07|2354.34|2345.64|2353.5|2344.8|36
1643053250000|2022-01-24 19:40:50|2353.93|2345.23|2355.01|2346.31|2355.3|2346.6|2353.93|2345.23|37
1643053260000|2022-01-24 19:41:00|2354.96|2346.26|2354.3|2345.6|2355.5|2346.8|2353.55|2344.85|37
1643053270000|2022-01-24 19:41:10|2355.1|2346.4|2354.95|2346.25|2356.23|2347.53|2354.84|2346.14|34
1643053280000|2022-01-24 19:41:20|2355.12|2346.42|2358.17|2349.47|2358.17|2349.47|2354.43|2345.73|34
1643053290000|2022-01-24 19:41:30|2358.7|2350|2358.97|2350.27|2359.52|2350.82|2358.03|2349.33|31
1643053300000|2022-01-24 19:41:40|2358.79|2350.09|2358.44|2349.74|2359.32|2350.62|2357.31|2348.61|37
1643053310000|2022-01-24 19:41:50|2358.66|2349.96|2359.6|2350.9|2360.23|2351.53|2358.05|2349.35|36
1643053320000|2022-01-24 19:42:00|2359.66|2350.96|2358.78|2350.08|2360.82|2352.12|2358.05|2349.35|39
1643053330000|2022-01-24 19:42:10|2359.05|2350.35|2362.19|2353.49|2362.61|2353.91|2358.77|2350.07|35
1643053340000|2022-01-24 19:42:20|2361.9|2353.2|2360.76|2352.06|2361.9|2353.2|2359.41|2350.71|39
1643053350000|2022-01-24 19:42:30|2360.79|2352.09|2358.41|2349.71|2360.91|2352.21|2358.41|2349.71|35
1643053360000|2022-01-24 19:42:40|2358.51|2349.81|2358.95|2350.25|2359.19|2350.49|2358.01|2349.31|35
1643053370000|2022-01-24 19:42:50|2359|2350.3|2360.17|2351.47|2360.22|2351.52|2358.8|2350.1|34
1643053380000|2022-01-24 19:43:00|2360.18|2351.48|2360.7|2352|2361.26|2352.56|2359.69|2350.99|34
1643053390000|2022-01-24 19:43:10|2360.39|2351.69|2357.81|2349.11|2360.39|2351.69|2357.68|2348.98|34
1643053400000|2022-01-24 19:43:20|2357.75|2349.05|2357.47|2348.77|2359.03|2350.33|2357.47|2348.77|37
1643053410000|2022-01-24 19:43:30|2357.45|2348.75|2360.07|2351.37|2360.21|2351.51|2357.05|2348.35|34
1643053420000|2022-01-24 19:43:40|2360.18|2351.48|2360.95|2352.25|2362.28|2353.58|2360.07|2351.37|36
1643053430000|2022-01-24 19:43:50|2361.88|2353.18|2361.96|2353.26|2362.14|2353.44|2360.55|2351.85|39
1643053440000|2022-01-24 19:44:00|2362|2353.3|2361|2352.3|2362|2353.3|2360.82|2352.12|39
1643053450000|2022-01-24 19:44:10|2360.57|2351.87|2358.7|2350|2360.57|2351.87|2358.51|2349.81|34
1643053460000|2022-01-24 19:44:20|2358.51|2349.81|2360|2351.3|2360.69|2351.99|2358.51|2349.81|30
1643053470000|2022-01-24 19:44:30|2360.05|2351.35|2359.29|2350.59|2360.33|2351.63|2358.14|2349.44|35
1643053480000|2022-01-24 19:44:40|2359.28|2350.58|2358.27|2349.57|2359.39|2350.69|2358.14|2349.44|34
1643053490000|2022-01-24 19:44:50|2358.31|2349.61|2357.76|2349.06|2358.67|2349.97|2356.62|2347.92|35
1643053500000|2022-01-24 19:45:00|2357.67|2348.97|2355.02|2346.32|2358.11|2349.41|2354.04|2345.34|36
1643053510000|2022-01-24 19:45:10|2355.52|2346.82|2355.25|2346.55|2357.11|2348.41|2355.04|2346.34|31
1643053520000|2022-01-24 19:45:20|2354.92|2346.22|2356.7|2348|2356.84|2348.14|2354.54|2345.84|38
1643053530000|2022-01-24 19:45:30|2356.76|2348.06|2357.76|2349.06|2357.94|2349.24|2356.76|2348.06|34
1643053540000|2022-01-24 19:45:40|2357.83|2349.13|2356.08|2347.38|2357.83|2349.13|2355.99|2347.29|38
1643053550000|2022-01-24 19:45:50|2355.77|2347.07|2352.56|2343.86|2355.89|2347.19|2352.56|2343.86|38
1643053560000|2022-01-24 19:46:00|2352.53|2343.83|2348.98|2340.28|2352.62|2343.92|2348.98|2340.28|37
1643053570000|2022-01-24 19:46:10|2349.56|2340.86|2348.68|2339.98|2349.56|2340.86|2347.57|2338.87|38
1643053580000|2022-01-24 19:46:20|2348.64|2339.94|2349.99|2341.29|2351.86|2343.16|2347.55|2338.85|39
1643053590000|2022-01-24 19:46:30|2349.7|2341|2348.07|2339.37|2349.7|2341|2347.3|2338.6|39
1643053600000|2022-01-24 19:46:40|2348.16|2339.46|2349.45|2340.75|2349.45|2340.75|2347.47|2338.77|38
1643053610000|2022-01-24 19:46:50|2349.89|2341.19|2351.34|2342.64|2351.8|2343.1|2349.72|2341.02|37
1643053620000|2022-01-24 19:47:00|2351.59|2342.89|2354.52|2345.82|2354.52|2345.82|2351.59|2342.89|39
1643053630000|2022-01-24 19:47:10|2354.5|2345.8|2353.59|2344.89|2354.84|2346.14|2352.38|2343.68|38
1643053640000|2022-01-24 19:47:20|2353.68|2344.98|2353.23|2344.53|2354.13|2345.43|2352.23|2343.53|37
1643053650000|2022-01-24 19:47:30|2353.52|2344.82|2354.3|2345.6|2354.54|2345.84|2353.06|2344.36|36
1643053660000|2022-01-24 19:47:40|2354.32|2345.62|2353.58|2344.88|2354.32|2345.62|2352.3|2343.6|38
1643053670000|2022-01-24 19:47:50|2352.96|2344.26|2352.72|2344.02|2354.47|2345.77|2352.41|2343.71|34
1643053680000|2022-01-24 19:48:00|2353.02|2344.32|2353.97|2345.27|2354.2|2345.5|2352.61|2343.91|36
1643053690000|2022-01-24 19:48:10|2354.18|2345.48|2354.19|2345.49|2354.63|2345.93|2353.76|2345.06|40
1643053700000|2022-01-24 19:48:20|2354.88|2346.18|2354.26|2345.56|2354.88|2346.18|2353.2|2344.5|37
1643053710000|2022-01-24 19:48:30|2354.58|2345.88|2354.64|2345.94|2355.3|2346.6|2354.2|2345.5|35
1643053720000|2022-01-24 19:48:40|2354.52|2345.82|2352.5|2343.8|2355.76|2347.06|2352.5|2343.8|33
1643053730000|2022-01-24 19:48:50|2352.15|2343.45|2352.7|2344|2352.78|2344.08|2351.83|2343.13|34
1643053740000|2022-01-24 19:49:00|2352.83|2344.13|2352.31|2343.61|2354.04|2345.34|2352.31|2343.61|33
1643053750000|2022-01-24 19:49:10|2352.43|2343.73|2352.17|2343.47|2353.41|2344.71|2350.95|2342.25|36
1643053760000|2022-01-24 19:49:20|2352.25|2343.55|2361.71|2353.01|2362|2353.3|2351.83|2343.13|40
1643053770000|2022-01-24 19:49:30|2362.26|2353.56|2369.21|2360.51|2369.21|2360.51|2361.18|2352.48|37
1643053780000|2022-01-24 19:49:40|2369.83|2361.13|2367.25|2358.55|2370.67|2361.97|2364.64|2355.94|36
1643053790000|2022-01-24 19:49:50|2367.42|2358.72|2370.09|2361.39|2370.09|2361.39|2365.46|2356.76|35
1643053800000|2022-01-24 19:50:00|2370|2361.3|2368.91|2360.21|2370|2361.3|2365.87|2357.17|29
1643053810000|2022-01-24 19:50:10|2368.78|2360.08|2366.73|2358.03|2368.78|2360.08|2366.1|2357.4|35
1643053820000|2022-01-24 19:50:20|2366.74|2358.04|2370.79|2362.09|2370.79|2362.09|2366.6|2357.9|31
1643053830000|2022-01-24 19:50:30|2370.8|2362.1|2370.08|2361.38|2371.56|2362.86|2369.88|2361.18|38
1643053840000|2022-01-24 19:50:40|2370.23|2361.53|2367.32|2358.62|2370.23|2361.53|2367.32|2358.62|37
1643053850000|2022-01-24 19:50:50|2367.28|2358.58|2369.74|2361.04|2370.28|2361.58|2366.8|2358.1|38
1643053860000|2022-01-24 19:51:00|2370.05|2361.35|2370.79|2362.09|2371.25|2362.55|2369.74|2361.04|23
1643053870000|2022-01-24 19:51:10|2371.5|2362.8|2372.82|2364.12|2373.62|2364.92|2370.6|2361.9|35
1643053880000|2022-01-24 19:51:20|2372.85|2364.15|2370.45|2361.75|2373.02|2364.32|2370.45|2361.75|36
1643053890000|2022-01-24 19:51:30|2371.44|2362.74|2371.52|2362.82|2372|2363.3|2369.84|2361.14|31
1643053900000|2022-01-24 19:51:40|2371.48|2362.78|2373.99|2365.29|2374.33|2365.63|2371.48|2362.78|36
1643053910000|2022-01-24 19:51:50|2373.21|2364.51|2374.33|2365.63|2374.54|2365.84|2372.73|2364.03|37
1643053920000|2022-01-24 19:52:00|2373.95|2365.25|2375.6|2366.9|2375.94|2367.24|2372.84|2364.14|35
1643053930000|2022-01-24 19:52:10|2375.33|2366.63|2374.5|2365.8|2375.33|2366.63|2373.4|2364.7|37
1643053940000|2022-01-24 19:52:20|2374.49|2365.79|2371.13|2362.43|2374.49|2365.79|2370.86|2362.16|37
1643053950000|2022-01-24 19:52:30|2371.36|2362.66|2371.58|2362.88|2371.9|2363.2|2368.62|2359.92|35
1643053960000|2022-01-24 19:52:40|2371.61|2362.91|2374.15|2365.45|2374.15|2365.45|2370.25|2361.55|35
1643053970000|2022-01-24 19:52:50|2373.79|2365.09|2373.22|2364.52|2374.79|2366.09|2372.59|2363.89|38
1643053980000|2022-01-24 19:53:00|2373.03|2364.33|2370.45|2361.75|2373.03|2364.33|2370.45|2361.75|36
1643053990000|2022-01-24 19:53:10|2370.46|2361.76|2372.84|2364.14|2372.84|2364.14|2370.27|2361.57|37
1643054000000|2022-01-24 19:53:20|2372.86|2364.16|2372.46|2363.76|2374.25|2365.55|2372.32|2363.62|37
1643054010000|2022-01-24 19:53:30|2371.99|2363.29|2371.87|2363.17|2372.65|2363.95|2371.52|2362.82|34
1643054020000|2022-01-24 19:53:40|2372.31|2363.61|2371.98|2363.28|2372.68|2363.98|2370.77|2362.07|36
1643054030000|2022-01-24 19:53:50|2371.96|2363.26|2372.75|2364.05|2373.28|2364.58|2371.8|2363.1|36
1643054040000|2022-01-24 19:54:00|2372.53|2363.83|2371.96|2363.26|2372.54|2363.84|2370.66|2361.96|38
1643054050000|2022-01-24 19:54:10|2371.99|2363.29|2370.71|2362.01|2372.01|2363.31|2370.71|2362.01|37
1643054060000|2022-01-24 19:54:20|2370.63|2361.93|2371.95|2363.25|2372.23|2363.53|2370.59|2361.89|34
1643054070000|2022-01-24 19:54:30|2371.94|2363.24|2372.79|2364.09|2372.83|2364.13|2371.61|2362.91|37
1643054080000|2022-01-24 19:54:40|2372.85|2364.15|2372.48|2363.78|2372.91|2364.21|2371.98|2363.28|36
1643054090000|2022-01-24 19:54:50|2372.72|2364.02|2373.34|2364.64|2373.75|2365.05|2372.66|2363.96|33
1643054100000|2022-01-24 19:55:00|2373.53|2364.83|2373.77|2365.07|2376|2367.3|2373.08|2364.38|33
1643054110000|2022-01-24 19:55:10|2372.94|2364.24|2374.34|2365.64|2374.59|2365.89|2372.36|2363.66|38
1643054120000|2022-01-24 19:55:20|2374.27|2365.57|2375.74|2367.04|2376.32|2367.62|2374.04|2365.34|36
1643054130000|2022-01-24 19:55:30|2375.93|2367.23|2375.45|2366.75|2376.1|2367.4|2375.3|2366.6|34
1643054140000|2022-01-24 19:55:40|2375.43|2366.73|2378.08|2369.38|2378.79|2370.09|2374.98|2366.28|37
1643054150000|2022-01-24 19:55:50|2378.34|2369.64|2379.24|2370.54|2379.24|2370.54|2377.54|2368.84|37
1643054160000|2022-01-24 19:56:00|2378.4|2369.7|2381.45|2372.75|2381.45|2372.75|2378.4|2369.7|34
1643054170000|2022-01-24 19:56:10|2381.65|2372.95|2383.43|2374.73|2384.19|2375.49|2381.65|2372.95|39
1643054180000|2022-01-24 19:56:20|2383.69|2374.99|2379.74|2371.04|2383.69|2374.99|2379.43|2370.73|39
1643054190000|2022-01-24 19:56:30|2379.36|2370.66|2378.21|2369.51|2379.47|2370.77|2377.22|2368.52|40
1643054200000|2022-01-24 19:56:40|2378.05|2369.35|2378.7|2370|2380.28|2371.58|2376.73|2368.03|36
1643054210000|2022-01-24 19:56:50|2378.35|2369.65|2378.63|2369.93|2379.31|2370.61|2378.05|2369.35|38
1643054220000|2022-01-24 19:57:00|2378.66|2369.96|2378.86|2370.16|2378.86|2370.16|2377.05|2368.35|36
1643054230000|2022-01-24 19:57:10|2378.92|2370.22|2377.57|2368.87|2379|2370.3|2377.57|2368.87|29
1643054240000|2022-01-24 19:57:20|2378.08|2369.38|2376.83|2368.13|2378.53|2369.83|2376.83|2368.13|33
1643054250000|2022-01-24 19:57:30|2376.7|2368|2374.39|2365.69|2376.7|2368|2374.37|2365.67|38
1643054260000|2022-01-24 19:57:40|2374.46|2365.76|2375.85|2367.15|2375.85|2367.15|2373.2|2364.5|35
1643054270000|2022-01-24 19:57:50|2375.44|2366.74|2378.28|2369.58|2378.81|2370.11|2375.44|2366.74|36
1643054280000|2022-01-24 19:58:00|2378.21|2369.51|2380.34|2371.64|2380.37|2371.67|2378.01|2369.31|37
1643054290000|2022-01-24 19:58:10|2380.18|2371.48|2380.83|2372.13|2381.49|2372.79|2379.73|2371.03|36
1643054300000|2022-01-24 19:58:20|2380.6|2371.9|2380.64|2371.94|2381.19|2372.49|2380.12|2371.42|38
1643054310000|2022-01-24 19:58:30|2380.98|2372.28|2382.2|2373.5|2382.56|2373.86|2380.63|2371.93|34
1643054320000|2022-01-24 19:58:40|2382.23|2373.53|2382.3|2373.6|2382.61|2373.91|2381.05|2372.35|39
1643054330000|2022-01-24 19:58:50|2382.5|2373.8|2382.08|2373.38|2382.75|2374.05|2381.6|2372.9|37
1643054340000|2022-01-24 19:59:00|2382.12|2373.42|2382.49|2373.79|2383.76|2375.06|2382|2373.3|38
1643054350000|2022-01-24 19:59:10|2383.73|2375.03|2387.31|2378.61|2388.8|2380.1|2383.62|2374.92|40
1643054360000|2022-01-24 19:59:20|2387.49|2378.79|2387.05|2378.35|2388.97|2380.27|2387.05|2378.35|39
1643054370000|2022-01-24 19:59:30|2387.07|2378.37|2387.99|2379.29|2388.12|2379.42|2385.65|2376.95|37
1643054380000|2022-01-24 19:59:40|2387.65|2378.95|2387.55|2378.85|2388.5|2379.8|2386.97|2378.27|39
1643054390000|2022-01-24 19:59:50|2387.66|2378.96|2385.65|2376.95|2387.97|2379.27|2385.65|2376.95|38
1643054400000|2022-01-24 20:00:00|2385.05|2376.35|2384.03|2375.33|2385.22|2376.52|2383.16|2374.46|40
1643054410000|2022-01-24 20:00:10|2384.22|2375.52|2383.09|2374.39|2384.64|2375.94|2382.99|2374.29|40
1643054420000|2022-01-24 20:00:20|2383.06|2374.36|2386.5|2377.8|2386.78|2378.08|2383.06|2374.36|38
1643054430000|2022-01-24 20:00:30|2386.41|2377.71|2389.83|2381.13|2390.29|2381.59|2386.41|2377.71|38
1643054440000|2022-01-24 20:00:40|2389.61|2380.91|2391.04|2382.34|2392.52|2383.82|2387.96|2379.26|39
1643054450000|2022-01-24 20:00:50|2391.05|2382.35|2392.24|2383.54|2392.53|2383.83|2390.27|2381.57|38
1643054460000|2022-01-24 20:01:00|2392.26|2383.56|2390.41|2381.71|2392.41|2383.71|2389.7|2381|39
1643054470000|2022-01-24 20:01:10|2390.74|2382.04|2391.99|2383.29|2393.39|2384.69|2390.74|2382.04|39
1643054480000|2022-01-24 20:01:20|2391.4|2382.7|2390.76|2382.06|2391.79|2383.09|2390.04|2381.34|39
1643054490000|2022-01-24 20:01:30|2390.67|2381.97|2389.21|2380.51|2390.95|2382.25|2388.55|2379.85|38
1643054500000|2022-01-24 20:01:40|2389.42|2380.72|2387.53|2378.83|2389.83|2381.13|2387.32|2378.62|39
1643054510000|2022-01-24 20:01:50|2387.76|2379.06|2387.56|2378.86|2388.15|2379.45|2386.8|2378.1|38
1643054520000|2022-01-24 20:02:00|2387.05|2378.35|2387.37|2378.67|2387.91|2379.21|2386.89|2378.19|34
1643054530000|2022-01-24 20:02:10|2387.63|2378.93|2391.61|2382.91|2391.61|2382.91|2387.01|2378.31|37
1643054540000|2022-01-24 20:02:20|2391.5|2382.8|2391.37|2382.67|2391.68|2382.98|2390.79|2382.09|40
1643054550000|2022-01-24 20:02:30|2391.33|2382.63|2392.6|2383.9|2393.65|2384.95|2391.17|2382.47|34
1643054560000|2022-01-24 20:02:40|2392.58|2383.88|2392.15|2383.45|2393.46|2384.76|2392.08|2383.38|38
1643054570000|2022-01-24 20:02:50|2392.16|2383.46|2392.16|2383.46|2393.2|2384.5|2392.09|2383.39|39
1643054580000|2022-01-24 20:03:00|2392.29|2383.59|2392.56|2383.86|2392.75|2384.05|2391.47|2382.77|38
1643054590000|2022-01-24 20:03:10|2392.55|2383.85|2387.51|2378.81|2392.55|2383.85|2387.14|2378.44|38
1643054600000|2022-01-24 20:03:20|2387.83|2379.13|2390.81|2382.11|2391.23|2382.53|2387.83|2379.13|39
1643054610000|2022-01-24 20:03:30|2391.08|2382.38|2391.22|2382.52|2391.67|2382.97|2391|2382.3|30
1643054620000|2022-01-24 20:03:40|2391.2|2382.5|2388.69|2379.99|2391.53|2382.83|2388.69|2379.99|38
1643054630000|2022-01-24 20:03:50|2388.68|2379.98|2385.66|2376.96|2388.77|2380.07|2385.4|2376.7|40
1643054640000|2022-01-24 20:04:00|2385.89|2377.19|2385.99|2377.29|2387.38|2378.68|2385.47|2376.77|40
1643054650000|2022-01-24 20:04:10|2386.08|2377.38|2384.4|2375.7|2386.11|2377.41|2383.95|2375.25|36
1643054660000|2022-01-24 20:04:20|2384.33|2375.63|2385.31|2376.61|2385.31|2376.61|2383.79|2375.09|33
1643054670000|2022-01-24 20:04:30|2385.32|2376.62|2383.97|2375.27|2386.43|2377.73|2383.97|2375.27|33
1643054680000|2022-01-24 20:04:40|2383.87|2375.17|2380.68|2371.98|2383.87|2375.17|2380.68|2371.98|37
1643054690000|2022-01-24 20:04:50|2380.78|2372.08|2377.85|2369.15|2381.37|2372.67|2377.85|2369.15|37
1643054700000|2022-01-24 20:05:00|2377.6|2368.9|2378.5|2369.8|2378.84|2370.14|2377.35|2368.65|35
1643054710000|2022-01-24 20:05:10|2378.08|2369.38|2378.43|2369.73|2378.74|2370.04|2377.73|2369.03|37
1643054720000|2022-01-24 20:05:20|2378.25|2369.55|2376.87|2368.17|2378.37|2369.67|2376.62|2367.92|39
1643054730000|2022-01-24 20:05:30|2377.2|2368.5|2377.78|2369.08|2378.28|2369.58|2375.94|2367.24|34
1643054740000|2022-01-24 20:05:40|2377.07|2368.37|2375.76|2367.06|2377.07|2368.37|2374.62|2365.92|38
1643054750000|2022-01-24 20:05:50|2375.65|2366.95|2376.34|2367.64|2377.75|2369.05|2375.11|2366.41|35
1643054760000|2022-01-24 20:06:00|2376.68|2367.98|2376.08|2367.38|2377.6|2368.9|2375.58|2366.88|39
1643054770000|2022-01-24 20:06:10|2376.16|2367.46|2378.8|2370.1|2379.25|2370.55|2376.03|2367.33|36
1643054780000|2022-01-24 20:06:20|2379.7|2371|2379.72|2371.02|2380.4|2371.7|2379.56|2370.86|31
1643054790000|2022-01-24 20:06:30|2379.6|2370.9|2378.84|2370.14|2379.8|2371.1|2378.65|2369.95|39
1643054800000|2022-01-24 20:06:40|2378.92|2370.22|2377.11|2368.41|2378.92|2370.22|2376.57|2367.87|39
1643054810000|2022-01-24 20:06:50|2376.93|2368.23|2377.31|2368.61|2377.7|2369|2376.47|2367.77|38
1643054820000|2022-01-24 20:07:00|2377.5|2368.8|2379.26|2370.56|2379.26|2370.56|2377.4|2368.7|36
1643054830000|2022-01-24 20:07:10|2379.39|2370.69|2381.1|2372.4|2381.93|2373.23|2378.76|2370.06|33
1643054840000|2022-01-24 20:07:20|2380.99|2372.29|2381.36|2372.66|2383.09|2374.39|2380.27|2371.57|30
1643054850000|2022-01-24 20:07:30|2381.49|2372.79|2380.93|2372.23|2382.15|2373.45|2380.65|2371.95|24
1643054860000|2022-01-24 20:07:40|2381.05|2372.35|2381.8|2373.1|2382.11|2373.41|2380.21|2371.51|32
1643054870000|2022-01-24 20:07:50|2382.2|2373.5|2378.79|2370.09|2382.45|2373.75|2378.79|2370.09|37
1643054880000|2022-01-24 20:08:00|2378.62|2369.92|2378|2369.3|2378.62|2369.92|2377.66|2368.96|38
1643054890000|2022-01-24 20:08:10|2378.29|2369.59|2378.22|2369.52|2378.73|2370.03|2378.03|2369.33|38
1643054900000|2022-01-24 20:08:20|2378.18|2369.48|2380.21|2371.51|2380.23|2371.53|2377.76|2369.06|35
1643054910000|2022-01-24 20:08:30|2380.36|2371.66|2385.28|2376.58|2385.38|2376.68|2379.49|2370.79|38
1643054920000|2022-01-24 20:08:40|2385.25|2376.55|2383.84|2375.14|2386.54|2377.84|2383.84|2375.14|37
1643054930000|2022-01-24 20:08:50|2384.24|2375.54|2384.84|2376.14|2385.27|2376.57|2383.65|2374.95|40
1643054940000|2022-01-24 20:09:00|2384.98|2376.28|2385.51|2376.81|2386.68|2377.98|2384.98|2376.28|29
1643054950000|2022-01-24 20:09:10|2385.39|2376.69|2386.59|2377.89|2386.99|2378.29|2384.95|2376.25|37
1643054960000|2022-01-24 20:09:20|2386.93|2378.23|2387.08|2378.38|2388.56|2379.86|2386.93|2378.23|36
1643054970000|2022-01-24 20:09:30|2386.92|2378.22|2386.52|2377.82|2388.16|2379.46|2386.52|2377.82|35
1643054980000|2022-01-24 20:09:40|2386.46|2377.76|2387.09|2378.39|2387.21|2378.51|2386.13|2377.43|31
1643054990000|2022-01-24 20:09:50|2386.78|2378.08|2387.27|2378.57|2387.84|2379.14|2385.81|2377.11|37
1643055000000|2022-01-24 20:10:00|2386.98|2378.28|2386.62|2377.92|2387.45|2378.75|2385.41|2376.71|35
1643055010000|2022-01-24 20:10:10|2387.01|2378.31|2390.95|2382.25|2391.07|2382.37|2387.01|2378.31|38
1643055020000|2022-01-24 20:10:20|2391|2382.3|2390.52|2381.82|2391.95|2383.25|2389.13|2380.43|39
1643055030000|2022-01-24 20:10:30|2390.98|2382.28|2390.4|2381.7|2391.17|2382.47|2389.58|2380.88|38
1643055040000|2022-01-24 20:10:40|2390.8|2382.1|2391.55|2382.85|2392.05|2383.35|2390.57|2381.87|36
1643055050000|2022-01-24 20:10:50|2392.29|2383.59|2391.62|2382.92|2392.64|2383.94|2391.15|2382.45|39
1643055060000|2022-01-24 20:11:00|2391.67|2382.97|2390.73|2382.03|2391.71|2383.01|2389.98|2381.28|35
1643055070000|2022-01-24 20:11:10|2390.57|2381.87|2388.13|2379.43|2390.57|2381.87|2387.22|2378.52|39
1643055080000|2022-01-24 20:11:20|2388.07|2379.37|2390.31|2381.61|2390.31|2381.61|2387.96|2379.26|38
1643055090000|2022-01-24 20:11:30|2390.68|2381.98|2392.63|2383.93|2392.96|2384.26|2390.63|2381.93|26
1643055100000|2022-01-24 20:11:40|2392.1|2383.4|2392.89|2384.19|2394.61|2385.91|2392.09|2383.39|35
1643055110000|2022-01-24 20:11:50|2392.77|2384.07|2392.62|2383.92|2393.3|2384.6|2391.8|2383.1|36
1643055120000|2022-01-24 20:12:00|2392.69|2383.99|2391.66|2382.96|2392.95|2384.25|2391.49|2382.79|26
1643055130000|2022-01-24 20:12:10|2391.68|2382.98|2390.65|2381.95|2391.76|2383.06|2389.95|2381.25|32
1643055140000|2022-01-24 20:12:20|2390.35|2381.65|2392.13|2383.43|2392.15|2383.45|2390.22|2381.52|32
1643055150000|2022-01-24 20:12:30|2392.08|2383.38|2392.06|2383.36|2392.1|2383.4|2390.3|2381.6|38
1643055160000|2022-01-24 20:12:40|2392.17|2383.47|2393.23|2384.53|2393.35|2384.65|2392.17|2383.47|36
1643055170000|2022-01-24 20:12:50|2393.97|2385.27|2392.9|2384.2|2393.97|2385.27|2392.81|2384.11|36
1643055180000|2022-01-24 20:13:00|2392.59|2383.89|2390.47|2381.77|2392.9|2384.2|2390.23|2381.53|37
1643055190000|2022-01-24 20:13:10|2391.15|2382.45|2391.06|2382.36|2391.76|2383.06|2389.75|2381.05|34
1643055200000|2022-01-24 20:13:20|2391.49|2382.79|2392.9|2384.2|2393.32|2384.62|2390.71|2382.01|34
1643055210000|2022-01-24 20:13:30|2393.9|2385.2|2392.35|2383.65|2393.9|2385.2|2391.81|2383.11|38
1643055220000|2022-01-24 20:13:40|2392.29|2383.59|2392.9|2384.2|2393.94|2385.24|2391.89|2383.19|39
1643055230000|2022-01-24 20:13:50|2392.65|2383.95|2391.65|2382.95|2393.47|2384.77|2391.64|2382.94|38
1643055240000|2022-01-24 20:14:00|2391.53|2382.83|2391.95|2383.25|2392.26|2383.56|2390.07|2381.37|40
1643055250000|2022-01-24 20:14:10|2391.72|2383.02|2392.94|2384.24|2392.94|2384.24|2391.72|2383.02|33
1643055260000|2022-01-24 20:14:20|2393.14|2384.44|2393.7|2385|2393.83|2385.13|2393.13|2384.43|36
1643055270000|2022-01-24 20:14:30|2393.75|2385.05|2394.4|2385.7|2394.66|2385.96|2393.65|2384.95|31
1643055280000|2022-01-24 20:14:40|2394.2|2385.5|2396.3|2387.6|2396.72|2388.02|2394.2|2385.5|30
1643055290000|2022-01-24 20:14:50|2396.9|2388.2|2396.82|2388.12|2397.95|2389.25|2395.9|2387.2|34
1643055300000|2022-01-24 20:15:00|2396.86|2388.16|2397.06|2388.36|2397.4|2388.7|2395.96|2387.26|30
1643055310000|2022-01-24 20:15:10|2397.08|2388.38|2398.85|2390.15|2399.01|2390.31|2396.18|2387.48|37
1643055320000|2022-01-24 20:15:20|2399.06|2390.36|2399.85|2391.15|2400.98|2392.28|2398.26|2389.56|38
1643055330000|2022-01-24 20:15:30|2399.84|2391.14|2400.33|2391.63|2400.86|2392.16|2399.16|2390.46|37
1643055340000|2022-01-24 20:15:40|2399.91|2391.21|2399.54|2390.84|2400.36|2391.66|2399.02|2390.32|37
1643055350000|2022-01-24 20:15:50|2399.58|2390.88|2400.68|2391.98|2402.93|2394.23|2399.3|2390.6|40
1643055360000|2022-01-24 20:16:00|2400.33|2391.63|2400.58|2391.88|2400.75|2392.05|2399.91|2391.21|38
1643055370000|2022-01-24 20:16:10|2400.36|2391.66|2400.23|2391.53|2400.81|2392.11|2399.93|2391.23|26
1643055380000|2022-01-24 20:16:20|2400.59|2391.89|2400.09|2391.39|2400.59|2391.89|2398.5|2389.8|36
1643055390000|2022-01-24 20:16:30|2400.11|2391.41|2399.42|2390.72|2400.11|2391.41|2399.13|2390.43|29
1643055400000|2022-01-24 20:16:40|2399.43|2390.73|2399.96|2391.26|2400.95|2392.25|2399.43|2390.73|36
1643055410000|2022-01-24 20:16:50|2399.94|2391.24|2400.42|2391.72|2400.42|2391.72|2398.65|2389.95|39
1643055420000|2022-01-24 20:17:00|2400.64|2391.94|2401.09|2392.39|2401.4|2392.7|2400.08|2391.38|38
1643055430000|2022-01-24 20:17:10|2401.23|2392.53|2401.34|2392.64|2401.46|2392.76|2400.33|2391.63|34
1643055440000|2022-01-24 20:17:20|2401.23|2392.53|2400.65|2391.95|2401.39|2392.69|2400.39|2391.69|36
1643055450000|2022-01-24 20:17:30|2400.7|2392|2401.34|2392.64|2401.53|2392.83|2400.44|2391.74|37
1643055460000|2022-01-24 20:17:40|2400.72|2392.02|2399.45|2390.75|2401.34|2392.64|2399.39|2390.69|37
1643055470000|2022-01-24 20:17:50|2399.5|2390.8|2396.58|2387.88|2399.65|2390.95|2395.51|2386.81|40
1643055480000|2022-01-24 20:18:00|2396.52|2387.82|2398.85|2390.15|2398.85|2390.15|2396.52|2387.82|36
1643055490000|2022-01-24 20:18:10|2399.4|2390.7|2400.75|2392.05|2401.78|2393.08|2399|2390.3|39
1643055500000|2022-01-24 20:18:20|2400.85|2392.15|2399.92|2391.22|2401.79|2393.09|2399.47|2390.77|37
1643055510000|2022-01-24 20:18:30|2399.91|2391.21|2397.97|2389.27|2399.91|2391.21|2397.3|2388.6|34
1643055520000|2022-01-24 20:18:40|2397.98|2389.28|2397.84|2389.14|2398.47|2389.77|2395.73|2387.03|40
1643055530000|2022-01-24 20:18:50|2397.66|2388.96|2396.8|2388.1|2397.66|2388.96|2396.25|2387.55|35
1643055540000|2022-01-24 20:19:00|2396.82|2388.12|2396.86|2388.16|2397.27|2388.57|2396.18|2387.48|39
1643055550000|2022-01-24 20:19:10|2396.1|2387.4|2393.29|2384.59|2396.1|2387.4|2392.71|2384.01|35
1643055560000|2022-01-24 20:19:20|2392.89|2384.19|2389.91|2381.21|2392.89|2384.19|2389.39|2380.69|37
1643055570000|2022-01-24 20:19:30|2390.25|2381.55|2391.41|2382.71|2391.69|2382.99|2390.18|2381.48|33
1643055580000|2022-01-24 20:19:40|2391.45|2382.75|2389.66|2380.96|2391.45|2382.75|2388.38|2379.68|38
1643055590000|2022-01-24 20:19:50|2389.86|2381.16|2391.48|2382.78|2391.53|2382.83|2388.55|2379.85|35
1643055600000|2022-01-24 20:20:00|2391.36|2382.66|2394.19|2385.49|2394.47|2385.77|2391.04|2382.34|38
1643055610000|2022-01-24 20:20:10|2394.68|2385.98|2394.68|2385.98|2396.23|2387.53|2394.62|2385.92|35
1643055620000|2022-01-24 20:20:20|2394.18|2385.48|2397.59|2388.89|2397.96|2389.26|2394.18|2385.48|37
1643055630000|2022-01-24 20:20:30|2397.6|2388.9|2397.19|2388.49|2399.51|2390.81|2397.08|2388.38|37
1643055640000|2022-01-24 20:20:40|2397.75|2389.05|2396.57|2387.87|2398.28|2389.58|2396.02|2387.32|39
1643055650000|2022-01-24 20:20:50|2396.23|2387.53|2396.16|2387.46|2397.53|2388.83|2395.53|2386.83|39
1643055660000|2022-01-24 20:21:00|2396.13|2387.43|2398.35|2389.65|2398.84|2390.14|2396.13|2387.43|37
1643055670000|2022-01-24 20:21:10|2397.75|2389.05|2398.51|2389.81|2398.81|2390.11|2397.23|2388.53|35
1643055680000|2022-01-24 20:21:20|2398.45|2389.75|2398.51|2389.81|2399.14|2390.44|2397.9|2389.2|36
1643055690000|2022-01-24 20:21:30|2398.47|2389.77|2399.95|2391.25|2400.1|2391.4|2398.47|2389.77|34
1643055700000|2022-01-24 20:21:40|2399.93|2391.23|2399.08|2390.38|2399.95|2391.25|2398.09|2389.39|30
1643055710000|2022-01-24 20:21:50|2398.85|2390.15|2399.36|2390.66|2400.94|2392.24|2397.75|2389.05|36
1643055720000|2022-01-24 20:22:00|2399.81|2391.11|2401.17|2392.47|2401.17|2392.47|2398.26|2389.56|37
1643055730000|2022-01-24 20:22:10|2401.33|2392.63|2400.93|2392.23|2402.62|2393.92|2400.93|2392.23|37
1643055740000|2022-01-24 20:22:20|2401.58|2392.88|2403.1|2394.4|2403.53|2394.83|2401.22|2392.52|38
1643055750000|2022-01-24 20:22:30|2403.24|2394.54|2403.33|2394.63|2404.09|2395.39|2403.24|2394.54|38
1643055760000|2022-01-24 20:22:40|2403.3|2394.6|2403.6|2394.9|2404.34|2395.64|2402.78|2394.08|39
1643055770000|2022-01-24 20:22:50|2403.42|2394.72|2402.74|2394.04|2403.55|2394.85|2402.2|2393.5|38
1643055780000|2022-01-24 20:23:00|2402.63|2393.93|2401.4|2392.7|2402.92|2394.22|2400.11|2391.41|40
1643055790000|2022-01-24 20:23:10|2401.35|2392.65|2399.36|2390.66|2401.35|2392.65|2398.55|2389.85|39
1643055800000|2022-01-24 20:23:20|2399.37|2390.67|2400.73|2392.03|2401.35|2392.65|2399.37|2390.67|36
1643055810000|2022-01-24 20:23:30|2400.47|2391.77|2402.02|2393.32|2402.02|2393.32|2400.34|2391.64|35
1643055820000|2022-01-24 20:23:40|2401.89|2393.19|2404.02|2395.32|2404.16|2395.46|2401.2|2392.5|35
1643055830000|2022-01-24 20:23:50|2404.11|2395.41|2403.29|2394.59|2404.36|2395.66|2402.17|2393.47|28
1643055840000|2022-01-24 20:24:00|2403.4|2394.7|2402.12|2393.42|2403.94|2395.24|2401.68|2392.98|34
1643055850000|2022-01-24 20:24:10|2402.69|2393.99|2402.07|2393.37|2402.89|2394.19|2401.1|2392.4|39
1643055860000|2022-01-24 20:24:20|2402.02|2393.32|2401.17|2392.47|2403.58|2394.88|2400.73|2392.03|39
1643055870000|2022-01-24 20:24:30|2401.19|2392.49|2400.25|2391.55|2401.64|2392.94|2399.2|2390.5|39
1643055880000|2022-01-24 20:24:40|2400.45|2391.75|2400.11|2391.41|2400.53|2391.83|2398.83|2390.13|37
1643055890000|2022-01-24 20:24:50|2400.47|2391.77|2399.42|2390.72|2400.53|2391.83|2399.11|2390.41|35
1643055900000|2022-01-24 20:25:00|2399.43|2390.73|2402.32|2393.62|2402.34|2393.64|2399.27|2390.57|38
1643055910000|2022-01-24 20:25:10|2402.35|2393.65|2400.65|2391.95|2403.39|2394.69|2400.65|2391.95|32
1643055920000|2022-01-24 20:25:20|2401.8|2393.1|2400.6|2391.9|2402.77|2394.07|2400.43|2391.73|36
1643055930000|2022-01-24 20:25:30|2400.58|2391.88|2398.3|2389.6|2401.91|2393.21|2398.3|2389.6|40
1643055940000|2022-01-24 20:25:40|2398.25|2389.55|2399.85|2391.15|2400.18|2391.48|2397.7|2389|39
1643055950000|2022-01-24 20:25:50|2399.96|2391.26|2399.53|2390.83|2400.89|2392.19|2399.51|2390.81|38
1643055960000|2022-01-24 20:26:00|2399.62|2390.92|2397.46|2388.76|2399.73|2391.03|2397.45|2388.75|36
1643055970000|2022-01-24 20:26:10|2397.5|2388.8|2397.1|2388.4|2397.63|2388.93|2395.91|2387.21|39
1643055980000|2022-01-24 20:26:20|2397.74|2389.04|2396.98|2388.28|2398.06|2389.36|2395.46|2386.76|37
1643055990000|2022-01-24 20:26:30|2397.25|2388.55|2398.13|2389.43|2398.61|2389.91|2397.25|2388.55|37
1643056000000|2022-01-24 20:26:40|2398.05|2389.35|2400.99|2392.29|2400.99|2392.29|2397.51|2388.81|35
1643056010000|2022-01-24 20:26:50|2400.76|2392.06|2403.63|2394.93|2404.1|2395.4|2400.51|2391.81|37
1643056020000|2022-01-24 20:27:00|2405.15|2396.45|2399.55|2390.85|2405.15|2396.45|2399.55|2390.85|39
1643056030000|2022-01-24 20:27:10|2399.33|2390.63|2394.49|2385.79|2400.14|2391.44|2393.8|2385.1|40
1643056040000|2022-01-24 20:27:20|2393.83|2385.13|2392|2383.3|2394.84|2386.14|2391.84|2383.14|40
1643056050000|2022-01-24 20:27:30|2391.11|2382.41|2392.09|2383.39|2392.32|2383.62|2390.48|2381.78|39
1643056060000|2022-01-24 20:27:40|2392.77|2384.07|2392.75|2384.05|2393.18|2384.48|2390.34|2381.64|39
1643056070000|2022-01-24 20:27:50|2392.71|2384.01|2395.33|2386.63|2395.33|2386.63|2392.1|2383.4|36
1643056080000|2022-01-24 20:28:00|2395.05|2386.35|2395.83|2387.13|2396.16|2387.46|2394.25|2385.55|40
1643056090000|2022-01-24 20:28:10|2395.69|2386.99|2395.05|2386.35|2397.9|2389.2|2394.74|2386.04|38
1643056100000|2022-01-24 20:28:20|2395.16|2386.46|2392.36|2383.66|2395.16|2386.46|2391.48|2382.78|38
1643056110000|2022-01-24 20:28:30|2392.37|2383.67|2392.5|2383.8|2392.52|2383.82|2391.41|2382.71|38
1643056120000|2022-01-24 20:28:40|2392.52|2383.82|2394.75|2386.05|2395.27|2386.57|2392.12|2383.42|38
1643056130000|2022-01-24 20:28:50|2394.78|2386.08|2394.71|2386.01|2396.55|2387.85|2393.47|2384.77|40
1643056140000|2022-01-24 20:29:00|2395.16|2386.46|2396.96|2388.26|2397.36|2388.66|2393.99|2385.29|37
1643056150000|2022-01-24 20:29:10|2396.68|2387.98|2396.42|2387.72|2396.92|2388.22|2395.63|2386.93|32
1643056160000|2022-01-24 20:29:20|2396.46|2387.76|2395.49|2386.79|2396.53|2387.83|2394.21|2385.51|34
1643056170000|2022-01-24 20:29:30|2395.54|2386.84|2396.42|2387.72|2396.56|2387.86|2395.54|2386.84|36
1643056180000|2022-01-24 20:29:40|2396.39|2387.69|2393.04|2384.34|2396.41|2387.71|2392.49|2383.79|39
1643056190000|2022-01-24 20:29:50|2392.59|2383.89|2394|2385.3|2394.87|2386.17|2392.59|2383.89|35
1643056200000|2022-01-24 20:30:00|2393.89|2385.19|2389.97|2381.27|2394.18|2385.48|2389.6|2380.9|37
1643056210000|2022-01-24 20:30:10|2389.93|2381.23|2390.71|2382.01|2391|2382.3|2387.77|2379.07|38
1643056220000|2022-01-24 20:30:20|2390.2|2381.5|2391.88|2383.18|2392.27|2383.57|2389.89|2381.19|37
1643056230000|2022-01-24 20:30:30|2392.14|2383.44|2393.91|2385.21|2393.91|2385.21|2391.31|2382.61|39
1643056240000|2022-01-24 20:30:40|2393.25|2384.55|2393.98|2385.28|2394.63|2385.93|2390.89|2382.19|39
1643056250000|2022-01-24 20:30:50|2394.32|2385.62|2397.08|2388.38|2397.28|2388.58|2394.32|2385.62|39
1643056260000|2022-01-24 20:31:00|2397.39|2388.69|2398.5|2389.8|2398.5|2389.8|2396.94|2388.24|37
1643056270000|2022-01-24 20:31:10|2398.45|2389.75|2398.75|2390.05|2399.16|2390.46|2397.88|2389.18|36
1643056280000|2022-01-24 20:31:20|2398.68|2389.98|2398.29|2389.59|2399.27|2390.57|2397.38|2388.68|38
1643056290000|2022-01-24 20:31:30|2398.3|2389.6|2398.94|2390.24|2399.6|2390.9|2397.48|2388.78|33
1643056300000|2022-01-24 20:31:40|2398.92|2390.22|2399.2|2390.5|2399.44|2390.74|2398.84|2390.14|25
1643056310000|2022-01-24 20:31:50|2399.02|2390.32|2400.09|2391.39|2400.09|2391.39|2398.78|2390.08|31
1643056320000|2022-01-24 20:32:00|2400.05|2391.35|2401.38|2392.68|2401.38|2392.68|2399.09|2390.39|38
1643056330000|2022-01-24 20:32:10|2400.56|2391.86|2401.9|2393.2|2401.9|2393.2|2399.91|2391.21|34
1643056340000|2022-01-24 20:32:20|2401.97|2393.27|2404.22|2395.52|2404.24|2395.54|2401.03|2392.33|36
1643056350000|2022-01-24 20:32:30|2403.37|2394.67|2404.76|2396.06|2405.42|2396.72|2403.37|2394.67|32
1643056360000|2022-01-24 20:32:40|2404.8|2396.1|2405.38|2396.68|2405.87|2397.17|2404.56|2395.86|32
1643056370000|2022-01-24 20:32:50|2405.28|2396.58|2405.66|2396.96|2405.66|2396.96|2403.59|2394.89|37
1643056380000|2022-01-24 20:33:00|2405.49|2396.79|2400.88|2392.18|2405.6|2396.9|2399.45|2390.75|39
1643056390000|2022-01-24 20:33:10|2400.72|2392.02|2404.94|2396.24|2405.63|2396.93|2400.1|2391.4|37
1643056400000|2022-01-24 20:33:20|2405.25|2396.55|2406.51|2397.81|2407.28|2398.58|2404.04|2395.34|39
1643056410000|2022-01-24 20:33:30|2406.67|2397.97|2416.05|2407.35|2417.18|2408.48|2406.67|2397.97|38
1643056420000|2022-01-24 20:33:40|2416.9|2408.2|2417|2408.3|2420.14|2411.44|2416.9|2408.2|39
1643056430000|2022-01-24 20:33:50|2417.68|2408.98|2416.79|2408.09|2419.15|2410.45|2415.48|2406.78|40
1643056440000|2022-01-24 20:34:00|2416.61|2407.91|2413.92|2405.22|2416.97|2408.27|2412.4|2403.7|39
1643056450000|2022-01-24 20:34:10|2413.67|2404.97|2413.47|2404.77|2415.04|2406.34|2413.06|2404.36|40
1643056460000|2022-01-24 20:34:20|2413.71|2405.01|2412.98|2404.28|2415|2406.3|2412.67|2403.97|37
1643056470000|2022-01-24 20:34:30|2412.72|2404.02|2410.2|2401.5|2413.38|2404.68|2409.71|2401.01|40
1643056480000|2022-01-24 20:34:40|2410.07|2401.37|2413.26|2404.56|2413.62|2404.92|2409.81|2401.11|36
1643056490000|2022-01-24 20:34:50|2413.33|2404.63|2413.82|2405.12|2414.14|2405.44|2412.49|2403.79|38
1643056500000|2022-01-24 20:35:00|2414|2405.3|2413.74|2405.04|2414.38|2405.68|2412.08|2403.38|38
1643056510000|2022-01-24 20:35:10|2413.75|2405.05|2414|2405.3|2415.26|2406.56|2412.86|2404.16|36
1643056520000|2022-01-24 20:35:20|2414.18|2405.48|2415.69|2406.99|2415.89|2407.19|2413.06|2404.36|35
1643056530000|2022-01-24 20:35:30|2415.85|2407.15|2419.27|2410.57|2419.78|2411.08|2415.85|2407.15|35
1643056540000|2022-01-24 20:35:40|2419.71|2411.01|2429.68|2420.98|2429.68|2420.98|2419.71|2411.01|32
1643056550000|2022-01-24 20:35:50|2429.56|2420.86|2427.59|2418.89|2432.71|2424.01|2427.59|2418.89|40
1643056560000|2022-01-24 20:36:00|2427.49|2418.79|2423.87|2415.17|2427.49|2418.79|2423.2|2414.5|40
1643056570000|2022-01-24 20:36:10|2424.32|2415.62|2425.9|2417.2|2425.9|2417.2|2423.82|2415.12|39
1643056580000|2022-01-24 20:36:20|2425.32|2416.62|2424.03|2415.33|2425.9|2417.2|2422.99|2414.29|40
1643056590000|2022-01-24 20:36:30|2423.55|2414.85|2421.09|2412.39|2423.84|2415.14|2420.99|2412.29|39
1643056600000|2022-01-24 20:36:40|2421.1|2412.4|2423.89|2415.19|2424.03|2415.33|2420.33|2411.63|39
1643056610000|2022-01-24 20:36:50|2423.7|2415|2424.7|2416|2425.57|2416.87|2421.68|2412.98|38
1643056620000|2022-01-24 20:37:00|2425.61|2416.91|2430.46|2421.76|2430.61|2421.91|2424.87|2416.17|40
1643056630000|2022-01-24 20:37:10|2430.33|2421.63|2430.93|2422.23|2433.3|2424.6|2430.3|2421.6|39
1643056640000|2022-01-24 20:37:20|2430.16|2421.46|2431.91|2423.21|2432.19|2423.49|2428.91|2420.21|40
1643056650000|2022-01-24 20:37:30|2431.98|2423.28|2428.19|2419.49|2431.98|2423.28|2427.72|2419.02|39
1643056660000|2022-01-24 20:37:40|2429.62|2420.92|2427.4|2418.7|2429.75|2421.05|2426.91|2418.21|40
1643056670000|2022-01-24 20:37:50|2427.37|2418.67|2430.8|2422.1|2431.75|2423.05|2427.37|2418.67|39
1643056680000|2022-01-24 20:38:00|2431.1|2422.4|2427.36|2418.66|2431.1|2422.4|2426.44|2417.74|39
1643056690000|2022-01-24 20:38:10|2427.63|2418.93|2427.38|2418.68|2427.77|2419.07|2424.35|2415.65|40
1643056700000|2022-01-24 20:38:20|2427.43|2418.73|2430.59|2421.89|2430.59|2421.89|2426.57|2417.87|38
1643056710000|2022-01-24 20:38:30|2429.87|2421.17|2430.67|2421.97|2430.7|2422|2428.51|2419.81|37
1643056720000|2022-01-24 20:38:40|2430.34|2421.64|2433.48|2424.78|2433.96|2425.26|2429.46|2420.76|37
1643056730000|2022-01-24 20:38:50|2433.27|2424.57|2432.2|2423.5|2433.27|2424.57|2432.03|2423.33|40
1643056740000|2022-01-24 20:39:00|2432.16|2423.46|2433.19|2424.49|2434.42|2425.72|2432.1|2423.4|38
1643056750000|2022-01-24 20:39:10|2433.11|2424.41|2427.5|2418.8|2433.52|2424.82|2426.8|2418.1|40
1643056760000|2022-01-24 20:39:20|2427.68|2418.98|2428.58|2419.88|2430.62|2421.92|2427.14|2418.44|35
1643056770000|2022-01-24 20:39:30|2428.27|2419.57|2426.52|2417.82|2428.27|2419.57|2425.46|2416.76|38
1643056780000|2022-01-24 20:39:40|2426.43|2417.73|2429.28|2420.58|2430.19|2421.49|2426.43|2417.73|38
1643056790000|2022-01-24 20:39:50|2429.31|2420.61|2430.07|2421.37|2430.78|2422.08|2428.44|2419.74|38
1643056800000|2022-01-24 20:40:00|2430.04|2421.34|2429.66|2420.96|2431.29|2422.59|2427.96|2419.26|39
1643056810000|2022-01-24 20:40:10|2429.06|2420.36|2428.66|2419.96|2430.38|2421.68|2427.63|2418.93|39
1643056820000|2022-01-24 20:40:20|2428.5|2419.8|2429.12|2420.42|2429.44|2420.74|2427.51|2418.81|38
1643056830000|2022-01-24 20:40:30|2429.14|2420.44|2428.12|2419.42|2430.32|2421.62|2427.64|2418.94|40
1643056840000|2022-01-24 20:40:40|2427.48|2418.78|2428.71|2420.01|2428.91|2420.21|2427.2|2418.5|36
1643056850000|2022-01-24 20:40:50|2428.61|2419.91|2423.84|2415.14|2428.88|2420.18|2423.84|2415.14|39
1643056860000|2022-01-24 20:41:00|2424.12|2415.42|2423.12|2414.42|2424.91|2416.21|2423.11|2414.41|39
1643056870000|2022-01-24 20:41:10|2423.15|2414.45|2421.71|2413.01|2424.13|2415.43|2421.71|2413.01|38
1643056880000|2022-01-24 20:41:20|2421.46|2412.76|2423.23|2414.53|2423.8|2415.1|2419.6|2410.9|37
1643056890000|2022-01-24 20:41:30|2423.21|2414.51|2425.3|2416.6|2425.48|2416.78|2422.77|2414.07|37
1643056900000|2022-01-24 20:41:40|2425.73|2417.03|2427.58|2418.88|2428.36|2419.66|2425.73|2417.03|39
1643056910000|2022-01-24 20:41:50|2427.51|2418.81|2422.93|2414.23|2427.51|2418.81|2421.99|2413.29|39
1643056920000|2022-01-24 20:42:00|2423.18|2414.48|2422.28|2413.58|2424.88|2416.18|2422.08|2413.38|39
1643056930000|2022-01-24 20:42:10|2422.27|2413.57|2424.47|2415.77|2424.83|2416.13|2422|2413.3|40
1643056940000|2022-01-24 20:42:20|2424.74|2416.04|2423.4|2414.7|2424.74|2416.04|2421.16|2412.46|38
1643056950000|2022-01-24 20:42:30|2423.54|2414.84|2424.69|2415.99|2424.95|2416.25|2421.93|2413.23|38
1643056960000|2022-01-24 20:42:40|2424.93|2416.23|2423.66|2414.96|2425.26|2416.56|2422.14|2413.44|39
1643056970000|2022-01-24 20:42:50|2423.58|2414.88|2421.13|2412.43|2423.58|2414.88|2420.09|2411.39|35
1643056980000|2022-01-24 20:43:00|2421.64|2412.94|2421.8|2413.1|2423.34|2414.64|2421.39|2412.69|33
1643056990000|2022-01-24 20:43:10|2421.87|2413.17|2418.66|2409.96|2421.9|2413.2|2417.58|2408.88|32
1643057000000|2022-01-24 20:43:20|2418.67|2409.97|2417.07|2408.37|2419.69|2410.99|2415.04|2406.34|40
1643057010000|2022-01-24 20:43:30|2417.08|2408.38|2417.28|2408.58|2418.4|2409.7|2416.57|2407.87|39
1643057020000|2022-01-24 20:43:40|2417.57|2408.87|2420.69|2411.99|2420.96|2412.26|2417|2408.3|35
1643057030000|2022-01-24 20:43:50|2420.07|2411.37|2418.74|2410.04|2420.92|2412.22|2418.37|2409.67|39
1643057040000|2022-01-24 20:44:00|2418.89|2410.19|2418.66|2409.96|2420.1|2411.4|2418.61|2409.91|40
1643057050000|2022-01-24 20:44:10|2418.73|2410.03|2424.07|2415.37|2424.46|2415.76|2417.58|2408.88|39
1643057060000|2022-01-24 20:44:20|2423.84|2415.14|2423.9|2415.2|2424.34|2415.64|2422.78|2414.08|39
1643057070000|2022-01-24 20:44:30|2423.77|2415.07|2421.95|2413.25|2424.52|2415.82|2421.9|2413.2|31
1643057080000|2022-01-24 20:44:40|2422.03|2413.33|2423.16|2414.46|2424.42|2415.72|2420.5|2411.8|37
1643057090000|2022-01-24 20:44:50|2423.46|2414.76|2425.13|2416.43|2425.13|2416.43|2422.38|2413.68|33
1643057100000|2022-01-24 20:45:00|2424.8|2416.1|2427.86|2419.16|2429.07|2420.37|2423.4|2414.7|34
1643057110000|2022-01-24 20:45:10|2427.98|2419.28|2427.45|2418.75|2430.08|2421.38|2427.45|2418.75|35
1643057120000|2022-01-24 20:45:20|2427.58|2418.88|2430.03|2421.33|2430.79|2422.09|2427.58|2418.88|32
1643057130000|2022-01-24 20:45:30|2430.11|2421.41|2426.69|2417.99|2430.65|2421.95|2426.25|2417.55|39
1643057140000|2022-01-24 20:45:40|2426.84|2418.14|2429.41|2420.71|2430.83|2422.13|2426.18|2417.48|36
1643057150000|2022-01-24 20:45:50|2429.38|2420.68|2429.86|2421.16|2431.22|2422.52|2428.73|2420.03|39
1643057160000|2022-01-24 20:46:00|2429.76|2421.06|2431.13|2422.43|2431.13|2422.43|2428.28|2419.58|38
1643057170000|2022-01-24 20:46:10|2431.29|2422.59|2430.64|2421.94|2431.43|2422.73|2428.2|2419.5|37
1643057180000|2022-01-24 20:46:20|2430.09|2421.39|2433.86|2425.16|2434.33|2425.63|2430.09|2421.39|38
1643057190000|2022-01-24 20:46:30|2433.94|2425.24|2434.51|2425.81|2434.77|2426.07|2433.27|2424.57|37
1643057200000|2022-01-24 20:46:40|2434.37|2425.67|2434.02|2425.32|2434.43|2425.73|2433.51|2424.81|36
1643057210000|2022-01-24 20:46:50|2433.56|2424.86|2434.8|2426.1|2435.61|2426.91|2433.19|2424.49|35
1643057220000|2022-01-24 20:47:00|2434.57|2425.87|2437.53|2428.83|2437.72|2429.02|2434.57|2425.87|38
1643057230000|2022-01-24 20:47:10|2438.07|2429.37|2437.78|2429.08|2438.47|2429.77|2436.03|2427.33|34
1643057240000|2022-01-24 20:47:20|2437.84|2429.14|2433.8|2425.1|2437.84|2429.14|2433.26|2424.56|40
1643057250000|2022-01-24 20:47:30|2432.8|2424.1|2433.84|2425.14|2435.28|2426.58|2431.49|2422.79|39
1643057260000|2022-01-24 20:47:40|2433.74|2425.04|2434.64|2425.94|2434.74|2426.04|2433.61|2424.91|38
1643057270000|2022-01-24 20:47:50|2434.1|2425.4|2434.05|2425.35|2435.26|2426.56|2433.6|2424.9|38
1643057280000|2022-01-24 20:48:00|2434.03|2425.33|2429.44|2420.74|2434.03|2425.33|2428.58|2419.88|39
1643057290000|2022-01-24 20:48:10|2429.37|2420.67|2431.04|2422.34|2433.09|2424.39|2429.37|2420.67|38
1643057300000|2022-01-24 20:48:20|2430.89|2422.19|2430.22|2421.52|2432.92|2424.22|2430.22|2421.52|36
1643057310000|2022-01-24 20:48:30|2430.18|2421.48|2429.83|2421.13|2430.46|2421.76|2429.1|2420.4|37
1643057320000|2022-01-24 20:48:40|2430.99|2422.29|2431.81|2423.11|2432.72|2424.02|2430.12|2421.42|37
1643057330000|2022-01-24 20:48:50|2431.45|2422.75|2429.92|2421.22|2431.79|2423.09|2429.63|2420.93|30
1643057340000|2022-01-24 20:49:00|2430.02|2421.32|2429.54|2420.84|2431.58|2422.88|2429.4|2420.7|36
1643057350000|2022-01-24 20:49:10|2431.05|2422.35|2428.92|2420.22|2431.44|2422.74|2428.16|2419.46|31
1643057360000|2022-01-24 20:49:20|2428.37|2419.67|2426.25|2417.55|2429.18|2420.48|2425.14|2416.44|36
1643057370000|2022-01-24 20:49:30|2426.45|2417.75|2430.11|2421.41|2431.25|2422.55|2425.52|2416.82|40
1643057380000|2022-01-24 20:49:40|2430.81|2422.11|2434.84|2426.14|2435.17|2426.47|2430.55|2421.85|39
1643057390000|2022-01-24 20:49:50|2434.87|2426.17|2434.71|2426.01|2435.84|2427.14|2433.98|2425.28|38
1643057400000|2022-01-24 20:50:00|2434.05|2425.35|2435.15|2426.45|2437.19|2428.49|2434.05|2425.35|39
1643057410000|2022-01-24 20:50:10|2434.97|2426.27|2437.4|2428.7|2437.4|2428.7|2432.9|2424.2|39
1643057420000|2022-01-24 20:50:20|2437.51|2428.81|2439.9|2431.2|2441.5|2432.8|2437.48|2428.78|39
1643057430000|2022-01-24 20:50:30|2439.06|2430.36|2440.13|2431.43|2441.06|2432.36|2438.45|2429.75|39
1643057440000|2022-01-24 20:50:40|2439.82|2431.12|2441.81|2433.11|2441.9|2433.2|2439.81|2431.11|39
1643057450000|2022-01-24 20:50:50|2441.76|2433.06|2452.53|2443.83|2452.58|2443.88|2441.76|2433.06|37
1643057460000|2022-01-24 20:51:00|2452.58|2443.88|2445.88|2437.18|2452.9|2444.2|2445.84|2437.14|38
1643057470000|2022-01-24 20:51:10|2446.02|2437.32|2443.82|2435.12|2447.18|2438.48|2443.5|2434.8|39
1643057480000|2022-01-24 20:51:20|2443.62|2434.92|2449.26|2440.56|2449.56|2440.86|2442.96|2434.26|36
1643057490000|2022-01-24 20:51:30|2448.63|2439.93|2447.66|2438.96|2449.23|2440.53|2447.51|2438.81|37
1643057500000|2022-01-24 20:51:40|2448.04|2439.34|2446.79|2438.09|2449.42|2440.72|2446.65|2437.95|40
1643057510000|2022-01-24 20:51:50|2446.89|2438.19|2447.81|2439.11|2447.83|2439.13|2445.41|2436.71|40
1643057520000|2022-01-24 20:52:00|2447.8|2439.1|2446.26|2437.56|2447.8|2439.1|2445.82|2437.12|40
1643057530000|2022-01-24 20:52:10|2446.3|2437.6|2444.02|2435.32|2446.3|2437.6|2442.43|2433.73|40
1643057540000|2022-01-24 20:52:20|2443.94|2435.24|2445.17|2436.47|2445.17|2436.47|2442.93|2434.23|39
1643057550000|2022-01-24 20:52:30|2445.45|2436.75|2445.72|2437.02|2446.16|2437.46|2445.09|2436.39|38
1643057560000|2022-01-24 20:52:40|2445.74|2437.04|2450.18|2441.48|2450.18|2441.48|2445.53|2436.83|38
1643057570000|2022-01-24 20:52:50|2450.02|2441.32|2459.21|2450.51|2462.6|2453.9|2449.85|2441.15|35
1643057580000|2022-01-24 20:53:00|2457.8|2449.1|2457.16|2448.46|2457.8|2449.1|2452.74|2444.04|38
1643057590000|2022-01-24 20:53:10|2457.15|2448.45|2454.08|2445.38|2459.33|2450.63|2453.86|2445.16|36
1643057600000|2022-01-24 20:53:20|2454.03|2445.33|2463.57|2454.87|2463.57|2454.87|2454.03|2445.33|35
1643057610000|2022-01-24 20:53:30|2464.67|2455.97|2463.85|2455.15|2467.33|2458.63|2461.38|2452.68|35
1643057620000|2022-01-24 20:53:40|2463.27|2454.57|2462.59|2453.89|2463.97|2455.27|2460.76|2452.06|40
1643057630000|2022-01-24 20:53:50|2462.24|2453.54|2460.58|2451.88|2463.57|2454.87|2459.47|2450.77|39
1643057640000|2022-01-24 20:54:00|2459.92|2451.22|2461.56|2452.86|2462.55|2453.85|2459.64|2450.94|39
1643057650000|2022-01-24 20:54:10|2461.18|2452.48|2460.64|2451.94|2461.18|2452.48|2456.73|2448.03|40
1643057660000|2022-01-24 20:54:20|2460.72|2452.02|2467.76|2459.06|2467.76|2459.06|2460.22|2451.52|40
1643057670000|2022-01-24 20:54:30|2468.1|2459.4|2472.38|2463.68|2473.22|2464.52|2468.1|2459.4|40
1643057680000|2022-01-24 20:54:40|2472.11|2463.41|2471.92|2463.22|2472.23|2463.53|2468.13|2459.43|40
1643057690000|2022-01-24 20:54:50|2472.33|2463.63|2469.2|2460.5|2472.47|2463.77|2467.95|2459.25|39
1643057700000|2022-01-24 20:55:00|2469.73|2461.03|2464.2|2455.5|2470.72|2462.02|2464.07|2455.37|40
1643057710000|2022-01-24 20:55:10|2464.46|2455.76|2462.87|2454.17|2466.19|2457.49|2462.85|2454.15|39
1643057720000|2022-01-24 20:55:20|2462.88|2454.18|2462.8|2454.1|2463.85|2455.15|2461.24|2452.54|39
1643057730000|2022-01-24 20:55:30|2462.73|2454.03|2468.27|2459.57|2469.6|2460.9|2462.73|2454.03|39
1643057740000|2022-01-24 20:55:40|2467.93|2459.23|2468.46|2459.76|2472.68|2463.98|2467.93|2459.23|38
1643057750000|2022-01-24 20:55:50|2468.37|2459.67|2468.27|2459.57|2469.21|2460.51|2467.09|2458.39|40
1643057760000|2022-01-24 20:56:00|2467.44|2458.74|2468.34|2459.64|2468.34|2459.64|2464.43|2455.73|40
1643057770000|2022-01-24 20:56:10|2468.17|2459.47|2469.51|2460.81|2470.19|2461.49|2467.51|2458.81|36
1643057780000|2022-01-24 20:56:20|2469.49|2460.79|2470.09|2461.39|2470.32|2461.62|2467.14|2458.44|36
1643057790000|2022-01-24 20:56:30|2470|2461.3|2470|2461.3|2471.82|2463.12|2468.29|2459.59|40
1643057800000|2022-01-24 20:56:40|2470.03|2461.33|2468.13|2459.43|2470.98|2462.28|2468.13|2459.43|38
1643057810000|2022-01-24 20:56:50|2468.27|2459.57|2469.74|2461.04|2471.63|2462.93|2466.77|2458.07|39
1643057820000|2022-01-24 20:57:00|2469.31|2460.61|2470.59|2461.89|2470.91|2462.21|2468.8|2460.1|38
1643057830000|2022-01-24 20:57:10|2471.22|2462.52|2478.63|2469.93|2478.63|2469.93|2470.89|2462.19|38
1643057840000|2022-01-24 20:57:20|2479.39|2470.69|2476.56|2467.86|2480.3|2471.6|2475.07|2466.37|37
1643057850000|2022-01-24 20:57:30|2476.08|2467.38|2480.99|2472.29|2481.77|2473.07|2475.73|2467.03|36
1643057860000|2022-01-24 20:57:40|2480.83|2472.13|2475.05|2466.35|2484.38|2475.68|2475.05|2466.35|39
1643057870000|2022-01-24 20:57:50|2475.75|2467.05|2475.12|2466.42|2476.95|2468.25|2473.95|2465.25|38
1643057880000|2022-01-24 20:58:00|2474.69|2465.99|2476.28|2467.58|2476.28|2467.58|2474.14|2465.44|37
1643057890000|2022-01-24 20:58:10|2476.39|2467.69|2477.67|2468.97|2477.67|2468.97|2475.07|2466.37|39
1643057900000|2022-01-24 20:58:20|2477.52|2468.82|2477.72|2469.02|2480.31|2471.61|2477.52|2468.82|39
1643057910000|2022-01-24 20:58:30|2477.58|2468.88|2479.34|2470.64|2479.73|2471.03|2477.55|2468.85|37
1643057920000|2022-01-24 20:58:40|2479.11|2470.41|2480.36|2471.66|2481.32|2472.62|2478.27|2469.57|39
1643057930000|2022-01-24 20:58:50|2480.34|2471.64|2475.64|2466.94|2480.52|2471.82|2475.64|2466.94|40
1643057940000|2022-01-24 20:59:00|2475.52|2466.82|2470.05|2461.35|2475.52|2466.82|2469.03|2460.33|40
1643057950000|2022-01-24 20:59:10|2470.13|2461.43|2465.61|2456.91|2470.71|2462.01|2464.5|2455.8|38
1643057960000|2022-01-24 20:59:20|2465.46|2456.76|2473.49|2464.79|2474.25|2465.55|2465.46|2456.76|39
1643057970000|2022-01-24 20:59:30|2473.92|2465.22|2469.59|2460.89|2474.33|2465.63|2469.41|2460.71|40
1643057980000|2022-01-24 20:59:40|2469.63|2460.93|2468.57|2459.87|2470.66|2461.96|2467.86|2459.16|37
1643057990000|2022-01-24 20:59:50|2468.27|2459.57|2468.76|2460.06|2469|2460.3|2466.15|2457.45|40
1643058000000|2022-01-24 21:00:00|2470.09|2461.39|2463.54|2454.84|2470.09|2461.39|2462.67|2453.97|37
1643058010000|2022-01-24 21:00:10|2463.55|2454.85|2467.49|2458.79|2469.26|2460.56|2463.55|2454.85|36
1643058020000|2022-01-24 21:00:20|2467.98|2459.28|2465.11|2456.41|2468.66|2459.96|2464.89|2456.19|38
1643058030000|2022-01-24 21:00:30|2464.75|2456.05|2464.95|2456.25|2466.14|2457.44|2464.01|2455.31|39
1643058040000|2022-01-24 21:00:40|2465.23|2456.53|2464.16|2455.46|2465.67|2456.97|2463.5|2454.8|39
1643058050000|2022-01-24 21:00:50|2464.42|2455.72|2462.97|2454.27|2465.15|2456.45|2462.65|2453.95|40
1643058060000|2022-01-24 21:01:00|2462.68|2453.98|2460.67|2451.97|2463.82|2455.12|2460.43|2451.73|38
1643058070000|2022-01-24 21:01:10|2460.36|2451.66|2457.34|2448.64|2460.48|2451.78|2456.81|2448.11|39
1643058080000|2022-01-24 21:01:20|2456.96|2448.26|2458.89|2450.19|2459.36|2450.66|2455.4|2446.7|39
1643058090000|2022-01-24 21:01:30|2458.68|2449.98|2458.66|2449.96|2459.24|2450.54|2457.49|2448.79|38
1643058100000|2022-01-24 21:01:40|2458.67|2449.97|2457.55|2448.85|2458.67|2449.97|2457.28|2448.58|37
1643058110000|2022-01-24 21:01:50|2457.35|2448.65|2455.31|2446.61|2457.42|2448.72|2454.69|2445.99|38
1643058120000|2022-01-24 21:02:00|2455.29|2446.59|2457.05|2448.35|2457.13|2448.43|2453.06|2444.36|38
1643058130000|2022-01-24 21:02:10|2457.11|2448.41|2456.34|2447.64|2458.29|2449.59|2456.13|2447.43|32
1643058140000|2022-01-24 21:02:20|2456.05|2447.35|2453.84|2445.14|2456.08|2447.38|2453.17|2444.47|38
1643058150000|2022-01-24 21:02:30|2454.01|2445.31|2453.29|2444.59|2455.45|2446.75|2453.11|2444.41|40
1643058160000|2022-01-24 21:02:40|2452.83|2444.13|2454.72|2446.02|2454.75|2446.05|2452.11|2443.41|32
1643058170000|2022-01-24 21:02:50|2454.9|2446.2|2452.28|2443.58|2454.94|2446.24|2452.09|2443.39|39
1643058180000|2022-01-24 21:03:00|2452.83|2444.13|2451.65|2442.95|2452.83|2444.13|2449.69|2440.99|39
1643058190000|2022-01-24 21:03:10|2452.05|2443.35|2451.99|2443.29|2452.88|2444.18|2451.19|2442.49|39
1643058200000|2022-01-24 21:03:20|2452.03|2443.33|2449.98|2441.28|2452.35|2443.65|2449.98|2441.28|40
1643058210000|2022-01-24 21:03:30|2450.06|2441.36|2451.16|2442.46|2451.79|2443.09|2449.6|2440.9|39
1643058220000|2022-01-24 21:03:40|2451.15|2442.45|2451.97|2443.27|2452.14|2443.44|2450.92|2442.22|32
1643058230000|2022-01-24 21:03:50|2451.7|2443|2450.25|2441.55|2452.05|2443.35|2448.99|2440.29|36
1643058240000|2022-01-24 21:04:00|2450.79|2442.09|2449.39|2440.69|2450.79|2442.09|2448.8|2440.1|36
1643058250000|2022-01-24 21:04:10|2448.97|2440.27|2449.3|2440.6|2449.51|2440.81|2448.14|2439.44|38
1643058260000|2022-01-24 21:04:20|2450.26|2441.56|2445.99|2437.29|2450.26|2441.56|2445.99|2437.29|38
1643058270000|2022-01-24 21:04:30|2445.89|2437.19|2446.05|2437.35|2446.05|2437.35|2444.29|2435.59|38
1643058280000|2022-01-24 21:04:40|2445.92|2437.22|2445.82|2437.12|2446.21|2437.51|2444.46|2435.76|37
1643058290000|2022-01-24 21:04:50|2445.8|2437.1|2444.43|2435.73|2446.03|2437.33|2444.23|2435.53|39
1643058300000|2022-01-24 21:05:00|2444.42|2435.72|2450.58|2441.88|2450.75|2442.05|2444.42|2435.72|38
1643058310000|2022-01-24 21:05:10|2450.62|2441.92|2450.32|2441.62|2450.78|2442.08|2449.19|2440.49|38
1643058320000|2022-01-24 21:05:20|2450.14|2441.44|2449.26|2440.56|2450.14|2441.44|2447.85|2439.15|36
1643058330000|2022-01-24 21:05:30|2449.92|2441.22|2450.5|2441.8|2450.94|2442.24|2449.51|2440.81|39
1643058340000|2022-01-24 21:05:40|2450.61|2441.91|2450.25|2441.55|2450.86|2442.16|2450.14|2441.44|38
1643058350000|2022-01-24 21:05:50|2450.24|2441.54|2449.43|2440.73|2450.24|2441.54|2448.9|2440.2|39
1643058360000|2022-01-24 21:06:00|2449.67|2440.97|2451.12|2442.42|2452.58|2443.88|2449.67|2440.97|37
1643058370000|2022-01-24 21:06:10|2451.3|2442.6|2452.89|2444.19|2452.9|2444.2|2451.08|2442.38|37
1643058380000|2022-01-24 21:06:20|2452.75|2444.05|2454.17|2445.47|2454.23|2445.53|2452.46|2443.76|37
1643058390000|2022-01-24 21:06:30|2453.69|2444.99|2453.36|2444.66|2454.11|2445.41|2452.46|2443.76|37
1643058400000|2022-01-24 21:06:40|2453.21|2444.51|2451.34|2442.64|2453.21|2444.51|2451.32|2442.62|39
1643058410000|2022-01-24 21:06:50|2451.24|2442.54|2449.54|2440.84|2451.24|2442.54|2449.35|2440.65|37
1643058420000|2022-01-24 21:07:00|2449.51|2440.81|2446.27|2437.57|2449.65|2440.95|2446.24|2437.54|36
1643058430000|2022-01-24 21:07:10|2446.88|2438.18|2450.36|2441.66|2450.36|2441.66|2446.88|2438.18|40
1643058440000|2022-01-24 21:07:20|2450.44|2441.74|2449.99|2441.29|2450.86|2442.16|2449.37|2440.67|38
1643058450000|2022-01-24 21:07:30|2450.08|2441.38|2451.13|2442.43|2452.13|2443.43|2450.08|2441.38|36
1643058460000|2022-01-24 21:07:40|2451.32|2442.62|2450.28|2441.58|2452.05|2443.35|2449.87|2441.17|40
1643058470000|2022-01-24 21:07:50|2450.56|2441.86|2452.4|2443.7|2452.52|2443.82|2450.2|2441.5|38
1643058480000|2022-01-24 21:08:00|2452.36|2443.66|2452.57|2443.87|2453.03|2444.33|2451.98|2443.28|37
1643058490000|2022-01-24 21:08:10|2452.58|2443.88|2453.51|2444.81|2453.69|2444.99|2452.12|2443.42|35
1643058500000|2022-01-24 21:08:20|2453.57|2444.87|2450.74|2442.04|2454.12|2445.42|2450.54|2441.84|36
1643058510000|2022-01-24 21:08:30|2450.68|2441.98|2453.38|2444.68|2453.69|2444.99|2449.89|2441.19|39
1643058520000|2022-01-24 21:08:40|2453.34|2444.64|2451.24|2442.54|2453.34|2444.64|2451.24|2442.54|37
1643058530000|2022-01-24 21:08:50|2451.99|2443.29|2451.8|2443.1|2452.63|2443.93|2450.46|2441.76|37
1643058540000|2022-01-24 21:09:00|2451.84|2443.14|2452.18|2443.48|2452.18|2443.48|2450.34|2441.64|39
1643058550000|2022-01-24 21:09:10|2451.48|2442.78|2449.49|2440.79|2451.48|2442.78|2449.49|2440.79|32
1643058560000|2022-01-24 21:09:20|2449.43|2440.73|2452.23|2443.53|2452.75|2444.05|2449.06|2440.36|39
1643058570000|2022-01-24 21:09:30|2452.78|2444.08|2453.52|2444.82|2453.56|2444.86|2452.06|2443.36|34
1643058580000|2022-01-24 21:09:40|2453.23|2444.53|2451.09|2442.39|2453.23|2444.53|2450.92|2442.22|37
1643058590000|2022-01-24 21:09:50|2451.14|2442.44|2450.49|2441.79|2451.88|2443.18|2449.62|2440.92|35
1643058600000|2022-01-24 21:10:00|2450.24|2441.54|2451.12|2442.42|2451.4|2442.7|2449.71|2441.01|38
1643058610000|2022-01-24 21:10:10|2451.07|2442.37|2452.23|2443.53|2452.57|2443.87|2449.54|2440.84|40
1643058620000|2022-01-24 21:10:20|2452.37|2443.67|2453.56|2444.86|2453.63|2444.93|2451.8|2443.1|38
1643058630000|2022-01-24 21:10:30|2453.6|2444.9|2455.05|2446.35|2455.05|2446.35|2453.49|2444.79|34
1643058640000|2022-01-24 21:10:40|2455.21|2446.51|2454.87|2446.17|2456.14|2447.44|2454.85|2446.15|38
1643058650000|2022-01-24 21:10:50|2454.96|2446.26|2451.22|2442.52|2454.96|2446.26|2450.78|2442.08|38
1643058660000|2022-01-24 21:11:00|2451.35|2442.65|2454.02|2445.32|2454.23|2445.53|2451.09|2442.39|32
1643058670000|2022-01-24 21:11:10|2454.12|2445.42|2452.87|2444.17|2454.14|2445.44|2452.77|2444.07|35
1643058680000|2022-01-24 21:11:20|2452.71|2444.01|2454.05|2445.35|2454.68|2445.98|2452.71|2444.01|36
1643058690000|2022-01-24 21:11:30|2454.29|2445.59|2454.23|2445.53|2454.6|2445.9|2453.1|2444.4|33
1643058700000|2022-01-24 21:11:40|2454.17|2445.47|2454.06|2445.36|2454.79|2446.09|2453.05|2444.35|38
1643058710000|2022-01-24 21:11:50|2454.28|2445.58|2454.85|2446.15|2455.3|2446.6|2454.13|2445.43|33
1643058720000|2022-01-24 21:12:00|2454.94|2446.24|2454.44|2445.74|2455.08|2446.38|2454.05|2445.35|37
1643058730000|2022-01-24 21:12:10|2454.22|2445.52|2454.52|2445.82|2455.08|2446.38|2454.22|2445.52|34
1643058740000|2022-01-24 21:12:20|2454.49|2445.79|2454.62|2445.92|2455.4|2446.7|2454.35|2445.65|32
1643058750000|2022-01-24 21:12:30|2454.6|2445.9|2458.19|2449.49|2458.58|2449.88|2454.6|2445.9|34
1643058760000|2022-01-24 21:12:40|2458.05|2449.35|2461.43|2452.73|2461.72|2453.02|2458.05|2449.35|36
1643058770000|2022-01-24 21:12:50|2461.6|2452.9|2461.22|2452.52|2461.71|2453.01|2460.12|2451.42|35
1643058780000|2022-01-24 21:13:00|2460.88|2452.18|2460.5|2451.8|2461.11|2452.41|2459.74|2451.04|37
1643058790000|2022-01-24 21:13:10|2460.34|2451.64|2460.79|2452.09|2460.95|2452.25|2459.4|2450.7|38
1643058800000|2022-01-24 21:13:20|2460.62|2451.92|2460.69|2451.99|2460.83|2452.13|2459.95|2451.25|31
1643058810000|2022-01-24 21:13:30|2460.68|2451.98|2460.02|2451.32|2460.81|2452.11|2459.11|2450.41|33
1643058820000|2022-01-24 21:13:40|2460|2451.3|2460.64|2451.94|2462.05|2453.35|2459.57|2450.87|37
1643058830000|2022-01-24 21:13:50|2460.32|2451.62|2460.08|2451.38|2460.88|2452.18|2459.55|2450.85|38
1643058840000|2022-01-24 21:14:00|2460.1|2451.4|2457.45|2448.75|2460.12|2451.42|2457.3|2448.6|35
1643058850000|2022-01-24 21:14:10|2457.61|2448.91|2454.1|2445.4|2457.95|2449.25|2453.71|2445.01|39
1643058860000|2022-01-24 21:14:20|2453.66|2444.96|2453.9|2445.2|2454.56|2445.86|2452.8|2444.1|36
1643058870000|2022-01-24 21:14:30|2454.03|2445.33|2455.6|2446.9|2456.46|2447.76|2454.03|2445.33|32
1643058880000|2022-01-24 21:14:40|2455.58|2446.88|2454.65|2445.95|2455.7|2447|2454.01|2445.31|36
1643058890000|2022-01-24 21:14:50|2454.84|2446.14|2453.5|2444.8|2455.06|2446.36|2452.97|2444.27|36
1643058900000|2022-01-24 21:15:00|2452.79|2444.09|2451.32|2442.62|2453.05|2444.35|2450.18|2441.48|40
1643058910000|2022-01-24 21:15:10|2451.03|2442.33|2451.29|2442.59|2452.72|2444.02|2451.03|2442.33|39
1643058920000|2022-01-24 21:15:20|2451.38|2442.68|2450.23|2441.53|2451.41|2442.71|2450.12|2441.42|36
1643058930000|2022-01-24 21:15:30|2449.51|2440.81|2451.18|2442.48|2451.18|2442.48|2449.44|2440.74|40
1643058940000|2022-01-24 21:15:40|2450.86|2442.16|2450.25|2441.55|2451.09|2442.39|2449.83|2441.13|35
1643058950000|2022-01-24 21:15:50|2450.22|2441.52|2449.04|2440.34|2450.4|2441.7|2448.99|2440.29|39
1643058960000|2022-01-24 21:16:00|2448.96|2440.26|2449.32|2440.62|2450.3|2441.6|2448.91|2440.21|38
1643058970000|2022-01-24 21:16:10|2448.81|2440.11|2449.63|2440.93|2449.63|2440.93|2447.92|2439.22|36
1643058980000|2022-01-24 21:16:20|2449.65|2440.95|2451.2|2442.5|2451.45|2442.75|2449.42|2440.72|29
1643058990000|2022-01-24 21:16:30|2451.06|2442.36|2451.68|2442.98|2451.68|2442.98|2451.03|2442.33|31
1643059000000|2022-01-24 21:16:40|2451.49|2442.79|2452.71|2444.01|2453.33|2444.63|2450.68|2441.98|37
1643059010000|2022-01-24 21:16:50|2452.98|2444.28|2454.07|2445.37|2454.36|2445.66|2452.78|2444.08|36
1643059020000|2022-01-24 21:17:00|2454.08|2445.38|2455.01|2446.31|2455.22|2446.52|2453.55|2444.85|26
1643059030000|2022-01-24 21:17:10|2455.13|2446.43|2455.27|2446.57|2455.56|2446.86|2454.75|2446.05|38
1643059040000|2022-01-24 21:17:20|2455.12|2446.42|2455.35|2446.65|2456.05|2447.35|2454.55|2445.85|36
1643059050000|2022-01-24 21:17:30|2455.58|2446.88|2455.17|2446.47|2455.69|2446.99|2455.03|2446.33|37
1643059060000|2022-01-24 21:17:40|2455.23|2446.53|2459.15|2450.45|2460.31|2451.61|2455.19|2446.49|33
1643059070000|2022-01-24 21:17:50|2459.14|2450.44|2461.5|2452.8|2461.64|2452.94|2459.07|2450.37|30
1643059080000|2022-01-24 21:18:00|2461.61|2452.91|2462.34|2453.64|2462.54|2453.84|2461.56|2452.86|29
1643059090000|2022-01-24 21:18:10|2462.17|2453.47|2460.15|2451.45|2462.22|2453.52|2460.15|2451.45|30
1643059100000|2022-01-24 21:18:20|2460.89|2452.19|2461.19|2452.49|2461.75|2453.05|2460.3|2451.6|21
1643059110000|2022-01-24 21:18:30|2461.24|2452.54|2462.08|2453.38|2462.76|2454.06|2459.76|2451.06|31
1643059120000|2022-01-24 21:18:40|2461.74|2453.04|2461.45|2452.75|2462.19|2453.49|2461.17|2452.47|24
1643059130000|2022-01-24 21:18:50|2461.56|2452.86|2462.99|2454.29|2463.32|2454.62|2461.3|2452.6|35
1643059140000|2022-01-24 21:19:00|2463.03|2454.33|2461.7|2453|2463.03|2454.33|2461.39|2452.69|37
1643059150000|2022-01-24 21:19:10|2461.68|2452.98|2464.05|2455.35|2464.46|2455.76|2461.56|2452.86|36
1643059160000|2022-01-24 21:19:20|2464.53|2455.83|2464.72|2456.02|2464.99|2456.29|2463.85|2455.15|36
1643059170000|2022-01-24 21:19:30|2465.07|2456.37|2463.84|2455.14|2465.07|2456.37|2463.84|2455.14|34
1643059180000|2022-01-24 21:19:40|2464.1|2455.4|2464.63|2455.93|2465.17|2456.47|2463.41|2454.71|33
1643059190000|2022-01-24 21:19:50|2464.66|2455.96|2464.52|2455.82|2465|2456.3|2464.42|2455.72|36
1643059200000|2022-01-24 21:20:00|2464.5|2455.8|2465.68|2456.98|2466.44|2457.74|2464.3|2455.6|34
1643059210000|2022-01-24 21:20:10|2465.7|2457|2464.46|2455.76|2466.49|2457.79|2464.27|2455.57|35
1643059220000|2022-01-24 21:20:20|2464.44|2455.74|2461.7|2453|2465.02|2456.32|2461.5|2452.8|40
1643059230000|2022-01-24 21:20:30|2461.67|2452.97|2462.02|2453.32|2462.56|2453.86|2461.25|2452.55|39
1643059240000|2022-01-24 21:20:40|2462.22|2453.52|2464.09|2455.39|2464.89|2456.19|2461.8|2453.1|37
1643059250000|2022-01-24 21:20:50|2463.95|2455.25|2463.34|2454.64|2464.18|2455.48|2462.75|2454.05|38
1643059260000|2022-01-24 21:21:00|2463.32|2454.62|2460.27|2451.57|2463.38|2454.68|2459.99|2451.29|39
1643059270000|2022-01-24 21:21:10|2460.25|2451.55|2458.03|2449.33|2460.45|2451.75|2457.76|2449.06|39
1643059280000|2022-01-24 21:21:20|2457.99|2449.29|2455.45|2446.75|2458.01|2449.31|2455.45|2446.75|38
1643059290000|2022-01-24 21:21:30|2455.42|2446.72|2454.64|2445.94|2455.42|2446.72|2454.48|2445.78|34
1643059300000|2022-01-24 21:21:40|2454.76|2446.06|2454.82|2446.12|2455.75|2447.05|2454.4|2445.7|37
1643059310000|2022-01-24 21:21:50|2454.83|2446.13|2454.1|2445.4|2454.95|2446.25|2454.04|2445.34|30
1643059320000|2022-01-24 21:22:00|2453.79|2445.09|2454.18|2445.48|2454.87|2446.17|2453.61|2444.91|32
1643059330000|2022-01-24 21:22:10|2454.17|2445.47|2454.71|2446.01|2454.96|2446.26|2453.9|2445.2|39
1643059340000|2022-01-24 21:22:20|2454.7|2446|2454.97|2446.27|2456.49|2447.79|2454.7|2446|30
1643059350000|2022-01-24 21:22:30|2455.18|2446.48|2454.62|2445.92|2455.45|2446.75|2453.94|2445.24|37
1643059360000|2022-01-24 21:22:40|2454.71|2446.01|2455.77|2447.07|2456.01|2447.31|2454.68|2445.98|28
1643059370000|2022-01-24 21:22:50|2455.61|2446.91|2456.96|2448.26|2457.89|2449.19|2455.27|2446.57|37
1643059380000|2022-01-24 21:23:00|2456.93|2448.23|2455.45|2446.75|2456.98|2448.28|2455.2|2446.5|36
1643059390000|2022-01-24 21:23:10|2455.31|2446.61|2455.82|2447.12|2456.28|2447.58|2455.16|2446.46|37
1643059400000|2022-01-24 21:23:20|2455.59|2446.89|2456|2447.3|2456.15|2447.45|2455.4|2446.7|29
1643059410000|2022-01-24 21:23:30|2456.03|2447.33|2456.72|2448.02|2456.83|2448.13|2455.75|2447.05|16
1643059420000|2022-01-24 21:23:40|2456.3|2447.6|2453.54|2444.84|2456.3|2447.6|2453.45|2444.75|33
1643059430000|2022-01-24 21:23:50|2453.69|2444.99|2450.47|2441.77|2454.36|2445.66|2450.47|2441.77|36
1643059440000|2022-01-24 21:24:00|2450.28|2441.58|2448.02|2439.32|2450.45|2441.75|2448|2439.3|36
1643059450000|2022-01-24 21:24:10|2447.99|2439.29|2447.67|2438.97|2448.74|2440.04|2446.64|2437.94|39
1643059460000|2022-01-24 21:24:20|2447.32|2438.62|2447.42|2438.72|2447.64|2438.94|2446.76|2438.06|37
1643059470000|2022-01-24 21:24:30|2447.65|2438.95|2449.16|2440.46|2449.4|2440.7|2447.65|2438.95|30
1643059480000|2022-01-24 21:24:40|2449.3|2440.6|2450.72|2442.02|2450.72|2442.02|2449.3|2440.6|26
1643059490000|2022-01-24 21:24:50|2450.74|2442.04|2449.76|2441.06|2450.74|2442.04|2449.1|2440.4|36
1643059500000|2022-01-24 21:25:00|2449.6|2440.9|2448.62|2439.92|2450.32|2441.62|2448.39|2439.69|35
1643059510000|2022-01-24 21:25:10|2448.64|2439.94|2450.03|2441.33|2451.22|2442.52|2448.64|2439.94|33
1643059520000|2022-01-24 21:25:20|2450.05|2441.35|2452.24|2443.54|2452.24|2443.54|2450.04|2441.34|35
1643059530000|2022-01-24 21:25:30|2452.16|2443.46|2451.92|2443.22|2452.33|2443.63|2450.81|2442.11|35
1643059540000|2022-01-24 21:25:40|2451.5|2442.8|2452.42|2443.72|2453.22|2444.52|2451.31|2442.61|35
1643059550000|2022-01-24 21:25:50|2452.43|2443.73|2452.58|2443.88|2453.89|2445.19|2451.95|2443.25|32
1643059560000|2022-01-24 21:26:00|2452.45|2443.75|2451.29|2442.59|2453.07|2444.37|2451.14|2442.44|32
1643059570000|2022-01-24 21:26:10|2451.32|2442.62|2452.74|2444.04|2452.94|2444.24|2451.32|2442.62|38
1643059580000|2022-01-24 21:26:20|2452.43|2443.73|2453.54|2444.84|2453.54|2444.84|2452.08|2443.38|31
1643059590000|2022-01-24 21:26:30|2453.63|2444.93|2456.56|2447.86|2456.95|2448.25|2453.51|2444.81|33
1643059600000|2022-01-24 21:26:40|2456.55|2447.85|2456.66|2447.96|2456.83|2448.13|2455.99|2447.29|36
1643059610000|2022-01-24 21:26:50|2456.22|2447.52|2455.25|2446.55|2456.87|2448.17|2455.17|2446.47|35
1643059620000|2022-01-24 21:27:00|2455.26|2446.56|2456.45|2447.75|2457.29|2448.59|2455.06|2446.36|34
1643059630000|2022-01-24 21:27:10|2456.54|2447.84|2455.83|2447.13|2456.62|2447.92|2455.62|2446.92|37
1643059640000|2022-01-24 21:27:20|2455.57|2446.87|2454.69|2445.99|2456.13|2447.43|2454.59|2445.89|39
1643059650000|2022-01-24 21:27:30|2454.55|2445.85|2452.75|2444.05|2454.71|2446.01|2452.16|2443.46|34
1643059660000|2022-01-24 21:27:40|2452.24|2443.54|2450.01|2441.31|2452.76|2444.06|2450|2441.3|35
1643059670000|2022-01-24 21:27:50|2450.29|2441.59|2448.75|2440.05|2450.36|2441.66|2447.27|2438.57|38
1643059680000|2022-01-24 21:28:00|2448.6|2439.9|2448.19|2439.49|2448.6|2439.9|2447.06|2438.36|39
1643059690000|2022-01-24 21:28:10|2448.21|2439.51|2447.77|2439.07|2449.91|2441.21|2447.54|2438.84|38
1643059700000|2022-01-24 21:28:20|2447.84|2439.14|2448.16|2439.46|2448.52|2439.82|2447.73|2439.03|36
1643059710000|2022-01-24 21:28:30|2448.19|2439.49|2449.99|2441.29|2450.58|2441.88|2447.78|2439.08|35
1643059720000|2022-01-24 21:28:40|2449.87|2441.17|2450.48|2441.78|2450.85|2442.15|2449.87|2441.17|33
1643059730000|2022-01-24 21:28:50|2450.39|2441.69|2450.41|2441.71|2450.66|2441.96|2448.99|2440.29|31
1643059740000|2022-01-24 21:29:00|2450.28|2441.58|2450.58|2441.88|2450.75|2442.05|2449.7|2441|32
1643059750000|2022-01-24 21:29:10|2450.9|2442.2|2453.95|2445.25|2454.43|2445.73|2450.9|2442.2|36
1643059760000|2022-01-24 21:29:20|2453.96|2445.26|2453.69|2444.99|2454.5|2445.8|2453.5|2444.8|38
1643059770000|2022-01-24 21:29:30|2453.6|2444.9|2452|2443.3|2453.76|2445.06|2451.97|2443.27|36
1643059780000|2022-01-24 21:29:40|2451.85|2443.15|2452.78|2444.08|2453.02|2444.32|2451.46|2442.76|30
1643059790000|2022-01-24 21:29:50|2452.87|2444.17|2454.2|2445.5|2454.64|2445.94|2452.87|2444.17|28
1643059800000|2022-01-24 21:30:00|2455.68|2446.98|2457.47|2448.77|2458.09|2449.39|2454.74|2446.04|27
1643059810000|2022-01-24 21:30:10|2457.71|2449.01|2460.11|2451.41|2461.64|2452.94|2457.58|2448.88|33
1643059820000|2022-01-24 21:30:20|2460.17|2451.47|2461.13|2452.43|2461.14|2452.44|2459.41|2450.71|27
1643059830000|2022-01-24 21:30:30|2461.1|2452.4|2459.06|2450.36|2461.1|2452.4|2459.06|2450.36|36
1643059840000|2022-01-24 21:30:40|2459.13|2450.43|2457.52|2448.82|2459.13|2450.43|2457.52|2448.82|38
1643059850000|2022-01-24 21:30:50|2457.51|2448.81|2456|2447.3|2457.75|2449.05|2455.8|2447.1|32
1643059860000|2022-01-24 21:31:00|2456.33|2447.63|2455|2446.3|2456.67|2447.97|2454.54|2445.84|35
1643059870000|2022-01-24 21:31:10|2454.97|2446.27|2454.28|2445.58|2455.18|2446.48|2454.25|2445.55|29
1643059880000|2022-01-24 21:31:20|2454.48|2445.78|2451.85|2443.15|2455.06|2446.36|2451.85|2443.15|36
1643059890000|2022-01-24 21:31:30|2451.81|2443.11|2453.39|2444.69|2453.79|2445.09|2451.62|2442.92|39
1643059900000|2022-01-24 21:31:40|2453.07|2444.37|2454.13|2445.43|2454.2|2445.5|2452.93|2444.23|37
1643059910000|2022-01-24 21:31:50|2454.15|2445.45|2454.08|2445.38|2454.47|2445.77|2453.77|2445.07|35
1643059920000|2022-01-24 21:32:00|2454.31|2445.61|2456.28|2447.58|2456.28|2447.58|2453.69|2444.99|27
1643059930000|2022-01-24 21:32:10|2456.65|2447.95|2462.13|2453.43|2462.3|2453.6|2456.65|2447.95|32
1643059940000|2022-01-24 21:32:20|2461.93|2453.23|2458.97|2450.27|2461.93|2453.23|2458.97|2450.27|37
1643059950000|2022-01-24 21:32:30|2459.14|2450.44|2459.6|2450.9|2459.78|2451.08|2458.82|2450.12|38
1643059960000|2022-01-24 21:32:40|2459.74|2451.04|2461.2|2452.5|2461.2|2452.5|2459.43|2450.73|38
1643059970000|2022-01-24 21:32:50|2462.28|2453.58|2462.41|2453.71|2462.66|2453.96|2460.83|2452.13|39
1643059980000|2022-01-24 21:33:00|2462.46|2453.76|2461.41|2452.71|2462.46|2453.76|2460.5|2451.8|40
1643059990000|2022-01-24 21:33:10|2461.39|2452.69|2460.64|2451.94|2461.42|2452.72|2460.41|2451.71|39
1643060000000|2022-01-24 21:33:20|2460.61|2451.91|2463|2454.3|2463|2454.3|2460.61|2451.91|33
1643060010000|2022-01-24 21:33:30|2462.97|2454.27|2463.41|2454.71|2463.83|2455.13|2462.35|2453.65|35
1643060020000|2022-01-24 21:33:40|2463.28|2454.58|2462.77|2454.07|2463.98|2455.28|2462.77|2454.07|32
1643060030000|2022-01-24 21:33:50|2463.07|2454.37|2461.07|2452.37|2463.76|2455.06|2461.07|2452.37|39
1643060040000|2022-01-24 21:34:00|2461.21|2452.51|2462.78|2454.08|2463.06|2454.36|2459.12|2450.42|39
1643060050000|2022-01-24 21:34:10|2462.57|2453.87|2463.56|2454.86|2463.56|2454.86|2462.33|2453.63|34
1643060060000|2022-01-24 21:34:20|2463.68|2454.98|2463.78|2455.08|2463.78|2455.08|2462.81|2454.11|28
1643060070000|2022-01-24 21:34:30|2463.36|2454.66|2465.16|2456.46|2465.78|2457.08|2463.36|2454.66|31
1643060080000|2022-01-24 21:34:40|2464.89|2456.19|2465.45|2456.75|2465.52|2456.82|2463.88|2455.18|31
1643060090000|2022-01-24 21:34:50|2465.29|2456.59|2477.88|2469.18|2478.97|2470.27|2465.29|2456.59|38
1643060100000|2022-01-24 21:35:00|2477.93|2469.23|2476.96|2468.26|2480.26|2471.56|2476.76|2468.06|38
1643060110000|2022-01-24 21:35:10|2477.14|2468.44|2472.08|2463.38|2477.24|2468.54|2472.06|2463.36|39
1643060120000|2022-01-24 21:35:20|2472.5|2463.8|2472.1|2463.4|2473.06|2464.36|2472.1|2463.4|39
1643060130000|2022-01-24 21:35:30|2472.32|2463.62|2471.17|2462.47|2473.08|2464.38|2471.17|2462.47|36
1643060140000|2022-01-24 21:35:40|2471.44|2462.74|2468.37|2459.67|2471.89|2463.19|2468.37|2459.67|36
1643060150000|2022-01-24 21:35:50|2468.01|2459.31|2468.24|2459.54|2468.59|2459.89|2467.42|2458.72|39
1643060160000|2022-01-24 21:36:00|2467.99|2459.29|2467.24|2458.54|2468.98|2460.28|2467.24|2458.54|37
1643060170000|2022-01-24 21:36:10|2467.72|2459.02|2466.7|2458|2467.79|2459.09|2466.38|2457.68|38
1643060180000|2022-01-24 21:36:20|2466.66|2457.96|2467.85|2459.15|2468.11|2459.41|2466.07|2457.37|40
1643060190000|2022-01-24 21:36:30|2467.78|2459.08|2470.07|2461.37|2470.07|2461.37|2467.05|2458.35|39
1643060200000|2022-01-24 21:36:40|2470.23|2461.53|2471.94|2463.24|2472.26|2463.56|2469.8|2461.1|31
1643060210000|2022-01-24 21:36:50|2472.21|2463.51|2469.78|2461.08|2472.59|2463.89|2469.13|2460.43|35
1643060220000|2022-01-24 21:37:00|2469.92|2461.22|2469.78|2461.08|2470.15|2461.45|2469.02|2460.32|32
1643060230000|2022-01-24 21:37:10|2469.77|2461.07|2470.2|2461.5|2471|2462.3|2469.65|2460.95|32
1643060240000|2022-01-24 21:37:20|2470.58|2461.88|2470.04|2461.34|2471.07|2462.37|2469.98|2461.28|36
1643060250000|2022-01-24 21:37:30|2470.05|2461.35|2470.7|2462|2471.29|2462.59|2469.9|2461.2|24
1643060260000|2022-01-24 21:37:40|2470.89|2462.19|2471.23|2462.53|2472.59|2463.89|2469.88|2461.18|35
1643060270000|2022-01-24 21:37:50|2471.29|2462.59|2471.73|2463.03|2472.13|2463.43|2470.65|2461.95|37
1643060280000|2022-01-24 21:38:00|2471.51|2462.81|2470.42|2461.72|2472.13|2463.43|2470.41|2461.71|28
1643060290000|2022-01-24 21:38:10|2470.36|2461.66|2468.99|2460.29|2470.76|2462.06|2468.99|2460.29|39
1643060300000|2022-01-24 21:38:20|2468.8|2460.1|2467.02|2458.32|2469.12|2460.42|2467.02|2458.32|35
1643060310000|2022-01-24 21:38:30|2467.01|2458.31|2467.22|2458.52|2468.52|2459.82|2467|2458.3|39
1643060320000|2022-01-24 21:38:40|2467.31|2458.61|2466.86|2458.16|2467.33|2458.63|2466.71|2458.01|37
1643060330000|2022-01-24 21:38:50|2466.87|2458.17|2466.81|2458.11|2467.11|2458.41|2466.74|2458.04|31
1643060340000|2022-01-24 21:39:00|2467.11|2458.41|2465.76|2457.06|2467.11|2458.41|2465.76|2457.06|30
1643060350000|2022-01-24 21:39:10|2465.64|2456.94|2467.03|2458.33|2467.48|2458.78|2465.64|2456.94|35
1643060360000|2022-01-24 21:39:20|2467.02|2458.32|2466.11|2457.41|2467.02|2458.32|2466.11|2457.41|29
1643060370000|2022-01-24 21:39:30|2466.73|2458.03|2466.32|2457.62|2466.88|2458.18|2465.75|2457.05|33
1643060380000|2022-01-24 21:39:40|2466.35|2457.65|2466|2457.3|2466.81|2458.11|2465.84|2457.14|31
1643060390000|2022-01-24 21:39:50|2466.08|2457.38|2463.88|2455.18|2466.81|2458.11|2463.79|2455.09|36
1643060400000|2022-01-24 21:40:00|2463.86|2455.16|2462.57|2453.87|2463.89|2455.19|2462.57|2453.87|31
1643060410000|2022-01-24 21:40:10|2462.76|2454.06|2463.95|2455.25|2464.85|2456.15|2462.76|2454.06|38
1643060420000|2022-01-24 21:40:20|2463.88|2455.18|2463.44|2454.74|2463.88|2455.18|2463.14|2454.44|32
1643060430000|2022-01-24 21:40:30|2463.42|2454.72|2463.5|2454.8|2463.84|2455.14|2463.09|2454.39|32
1643060440000|2022-01-24 21:40:40|2463.57|2454.87|2464.38|2455.68|2464.51|2455.81|2463.44|2454.74|28
1643060450000|2022-01-24 21:40:50|2464.51|2455.81|2462.98|2454.28|2464.97|2456.27|2462.98|2454.28|32
1643060460000|2022-01-24 21:41:00|2463.25|2454.55|2462.21|2453.51|2463.41|2454.71|2462.21|2453.51|35
1643060470000|2022-01-24 21:41:10|2462.4|2453.7|2462.73|2454.03|2462.73|2454.03|2461.55|2452.85|37
1643060480000|2022-01-24 21:41:20|2462.58|2453.88|2462.59|2453.89|2462.68|2453.98|2461.68|2452.98|32
1643060490000|2022-01-24 21:41:30|2462.56|2453.86|2461.43|2452.73|2462.71|2454.01|2461.43|2452.73|34
1643060500000|2022-01-24 21:41:40|2461.42|2452.72|2460.71|2452.01|2461.79|2453.09|2460.31|2451.61|36
1643060510000|2022-01-24 21:41:50|2460.69|2451.99|2461.56|2452.86|2461.61|2452.91|2460.33|2451.63|32
1643060520000|2022-01-24 21:42:00|2461.8|2453.1|2462|2453.3|2464.36|2455.66|2461.8|2453.1|35
1643060530000|2022-01-24 21:42:10|2463.24|2454.54|2463.28|2454.58|2463.62|2454.92|2462.3|2453.6|30
1643060540000|2022-01-24 21:42:20|2463.62|2454.92|2463.27|2454.57|2465.59|2456.89|2463.18|2454.48|31
1643060550000|2022-01-24 21:42:30|2463.28|2454.58|2463.53|2454.83|2463.66|2454.96|2462.44|2453.74|35
1643060560000|2022-01-24 21:42:40|2463.59|2454.89|2463.18|2454.48|2464.62|2455.92|2463.07|2454.37|30
1643060570000|2022-01-24 21:42:50|2463.15|2454.45|2464.48|2455.78|2464.48|2455.78|2463.15|2454.45|32
1643060580000|2022-01-24 21:43:00|2464.47|2455.77|2460.57|2451.87|2464.56|2455.86|2460.57|2451.87|35
1643060590000|2022-01-24 21:43:10|2460.49|2451.79|2458.5|2449.8|2460.49|2451.79|2457.59|2448.89|37
1643060600000|2022-01-24 21:43:20|2458.51|2449.81|2458.95|2450.25|2459.71|2451.01|2457.71|2449.01|31
1643060610000|2022-01-24 21:43:30|2459.2|2450.5|2459.07|2450.37|2459.23|2450.53|2457.65|2448.95|22
1643060620000|2022-01-24 21:43:40|2458.95|2450.25|2458.12|2449.42|2458.95|2450.25|2457.61|2448.91|22
1643060630000|2022-01-24 21:43:50|2458.18|2449.48|2458.48|2449.78|2458.83|2450.13|2458.06|2449.36|23
1643060640000|2022-01-24 21:44:00|2458.47|2449.77|2456.64|2447.94|2458.64|2449.94|2456.5|2447.8|32
1643060650000|2022-01-24 21:44:10|2456.66|2447.96|2455.79|2447.09|2456.66|2447.96|2455.33|2446.63|32
1643060660000|2022-01-24 21:44:20|2455.81|2447.11|2457.36|2448.66|2457.47|2448.77|2455.81|2447.11|36
1643060670000|2022-01-24 21:44:30|2457.35|2448.65|2457.05|2448.35|2458.17|2449.47|2456.66|2447.96|21
1643060680000|2022-01-24 21:44:40|2457.12|2448.42|2457.07|2448.37|2457.19|2448.49|2456.9|2448.2|38
1643060690000|2022-01-24 21:44:50|2457.08|2448.38|2457.55|2448.85|2457.56|2448.86|2456.78|2448.08|31
1643060700000|2022-01-24 21:45:00|2457.46|2448.76|2457.53|2448.83|2457.57|2448.87|2457.26|2448.56|9
1643060710000|2022-01-24 21:45:10|2457.6|2448.9|2456.05|2447.35|2458.06|2449.36|2456.05|2447.35|23
1643060720000|2022-01-24 21:45:20|2456.09|2447.39|2455.74|2447.04|2456.93|2448.23|2455.35|2446.65|34
1643060730000|2022-01-24 21:45:30|2455.51|2446.81|2455.96|2447.26|2456.88|2448.18|2455.41|2446.71|38
1643060740000|2022-01-24 21:45:40|2456.41|2447.71|2456.99|2448.29|2457.21|2448.51|2456.33|2447.63|36
1643060750000|2022-01-24 21:45:50|2457|2448.3|2456.22|2447.52|2457.64|2448.94|2455.91|2447.21|34
1643060760000|2022-01-24 21:46:00|2456.17|2447.47|2454.78|2446.08|2456.41|2447.71|2453.85|2445.15|34
1643060770000|2022-01-24 21:46:10|2454.84|2446.14|2452.7|2444|2454.92|2446.22|2452.7|2444|36
1643060780000|2022-01-24 21:46:20|2452.77|2444.07|2453.49|2444.79|2453.53|2444.83|2452.77|2444.07|29
1643060790000|2022-01-24 21:46:30|2453.45|2444.75|2454.52|2445.82|2454.65|2445.95|2453.3|2444.6|27
1643060800000|2022-01-24 21:46:40|2454.53|2445.83|2455.9|2447.2|2456.17|2447.47|2454.53|2445.83|34
1643060810000|2022-01-24 21:46:50|2455.92|2447.22|2456.4|2447.7|2457.21|2448.51|2455.83|2447.13|34
1643060820000|2022-01-24 21:47:00|2456.43|2447.73|2455.55|2446.85|2456.43|2447.73|2455.13|2446.43|34
1643060830000|2022-01-24 21:47:10|2455.62|2446.92|2455.32|2446.62|2455.85|2447.15|2454.38|2445.68|38
1643060840000|2022-01-24 21:47:20|2455.12|2446.42|2456.35|2447.65|2456.47|2447.77|2455.12|2446.42|35
1643060850000|2022-01-24 21:47:30|2456.33|2447.63|2455.53|2446.83|2456.33|2447.63|2454.72|2446.02|38
1643060860000|2022-01-24 21:47:40|2455.54|2446.84|2455|2446.3|2455.56|2446.86|2454.46|2445.76|38
1643060870000|2022-01-24 21:47:50|2455.07|2446.37|2455.13|2446.43|2456.05|2447.35|2454.71|2446.01|37
1643060880000|2022-01-24 21:48:00|2455.23|2446.53|2453.32|2444.62|2455.23|2446.53|2452.5|2443.8|37
1643060890000|2022-01-24 21:48:10|2453.34|2444.64|2452.97|2444.27|2453.34|2444.64|2452.15|2443.45|36
1643060900000|2022-01-24 21:48:20|2452.95|2444.25|2454.33|2445.63|2454.33|2445.63|2452.8|2444.1|33
1643060910000|2022-01-24 21:48:30|2454.4|2445.7|2455|2446.3|2455.27|2446.57|2454.25|2445.55|34
1643060920000|2022-01-24 21:48:40|2454.75|2446.05|2454.88|2446.18|2454.91|2446.21|2454.02|2445.32|37
1643060930000|2022-01-24 21:48:50|2454.87|2446.17|2454.63|2445.93|2455.54|2446.84|2454.63|2445.93|27
1643060940000|2022-01-24 21:49:00|2454.44|2445.74|2453.91|2445.21|2454.82|2446.12|2453.64|2444.94|38
1643060950000|2022-01-24 21:49:10|2454.11|2445.41|2453.32|2444.62|2454.21|2445.51|2453.1|2444.4|37
1643060960000|2022-01-24 21:49:20|2453.24|2444.54|2450.09|2441.39|2453.24|2444.54|2449.83|2441.13|34
1643060970000|2022-01-24 21:49:30|2450.08|2441.38|2449.42|2440.72|2450.15|2441.45|2449.31|2440.61|22
1643060980000|2022-01-24 21:49:40|2449.68|2440.98|2449.5|2440.8|2450.32|2441.62|2449.26|2440.56|39
1643060990000|2022-01-24 21:49:50|2449.67|2440.97|2448.8|2440.1|2449.67|2440.97|2448.6|2439.9|38
1643061000000|2022-01-24 21:50:00|2448.81|2440.11|2449.76|2441.06|2450.81|2442.11|2448.69|2439.99|31
1643061010000|2022-01-24 21:50:10|2450.19|2441.49|2450.16|2441.46|2450.65|2441.95|2449.68|2440.98|34
1643061020000|2022-01-24 21:50:20|2450.14|2441.44|2450.23|2441.53|2450.25|2441.55|2449.19|2440.49|38
1643061030000|2022-01-24 21:50:30|2450.25|2441.55|2449.99|2441.29|2450.25|2441.55|2448.87|2440.17|37
1643061040000|2022-01-24 21:50:40|2449.91|2441.21|2450.12|2441.42|2450.12|2441.42|2449.41|2440.71|38
1643061050000|2022-01-24 21:50:50|2450.1|2441.4|2450.32|2441.62|2450.47|2441.77|2449.66|2440.96|36
1643061060000|2022-01-24 21:51:00|2450.33|2441.63|2450.74|2442.04|2450.8|2442.1|2450.25|2441.55|31
1643061070000|2022-01-24 21:51:10|2450.6|2441.9|2449.68|2440.98|2451.1|2442.4|2449.4|2440.7|35
1643061080000|2022-01-24 21:51:20|2449.71|2441.01|2451.15|2442.45|2451.65|2442.95|2449.71|2441.01|34
1643061090000|2022-01-24 21:51:30|2451.23|2442.53|2453.33|2444.63|2453.39|2444.69|2451.23|2442.53|35
1643061100000|2022-01-24 21:51:40|2453.34|2444.64|2453.57|2444.87|2453.79|2445.09|2453.27|2444.57|32
1643061110000|2022-01-24 21:51:50|2453.54|2444.84|2453.35|2444.65|2454.8|2446.1|2453.35|2444.65|36
1643061120000|2022-01-24 21:52:00|2452.96|2444.26|2452.83|2444.13|2454.06|2445.36|2451.36|2442.66|40
1643061130000|2022-01-24 21:52:10|2452.84|2444.14|2453.91|2445.21|2454.2|2445.5|2452.78|2444.08|38
1643061140000|2022-01-24 21:52:20|2453.92|2445.22|2455.15|2446.45|2455.15|2446.45|2453.75|2445.05|36
1643061150000|2022-01-24 21:52:30|2454.69|2445.99|2455.52|2446.82|2457.1|2448.4|2453.99|2445.29|37
1643061160000|2022-01-24 21:52:40|2454.88|2446.18|2453.55|2444.85|2455.04|2446.34|2453.47|2444.77|37
1643061170000|2022-01-24 21:52:50|2453.58|2444.88|2454.14|2445.44|2454.14|2445.44|2453.39|2444.69|31
1643061180000|2022-01-24 21:53:00|2454.16|2445.46|2454.65|2445.95|2454.66|2445.96|2454.01|2445.31|33
1643061190000|2022-01-24 21:53:10|2454.64|2445.94|2454.4|2445.7|2455.09|2446.39|2454.4|2445.7|26
1643061200000|2022-01-24 21:53:20|2454.37|2445.67|2454.22|2445.52|2454.63|2445.93|2453.57|2444.87|30
1643061210000|2022-01-24 21:53:30|2454.18|2445.48|2454.15|2445.45|2454.57|2445.87|2453.84|2445.14|35
1643061220000|2022-01-24 21:53:40|2454.19|2445.49|2454.76|2446.06|2454.76|2446.06|2454.08|2445.38|36
1643061230000|2022-01-24 21:53:50|2454.95|2446.25|2455.84|2447.14|2456.1|2447.4|2454.79|2446.09|16
1643061240000|2022-01-24 21:54:00|2455.26|2446.56|2456.7|2448|2457.66|2448.96|2455.26|2446.56|38
1643061250000|2022-01-24 21:54:10|2457.54|2448.84|2457.02|2448.32|2457.98|2449.28|2455.74|2447.04|39
1643061260000|2022-01-24 21:54:20|2457|2448.3|2453.95|2445.25|2457.06|2448.36|2452.85|2444.15|38
1643061270000|2022-01-24 21:54:30|2454.54|2445.84|2452.73|2444.03|2454.67|2445.97|2452.73|2444.03|33
1643061280000|2022-01-24 21:54:40|2452.68|2443.98|2449.65|2440.95|2452.68|2443.98|2449.65|2440.95|36
1643061290000|2022-01-24 21:54:50|2449.49|2440.79|2449.99|2441.29|2450.38|2441.68|2449.03|2440.33|39
1643061300000|2022-01-24 21:55:00|2449.65|2440.95|2448.15|2439.45|2450.2|2441.5|2448.1|2439.4|39
1643061310000|2022-01-24 21:55:10|2448.69|2439.99|2449.76|2441.06|2449.8|2441.1|2448.14|2439.44|35
1643061320000|2022-01-24 21:55:20|2449.84|2441.14|2450.35|2441.65|2450.36|2441.66|2449.07|2440.37|36
1643061330000|2022-01-24 21:55:30|2450.33|2441.63|2450.33|2441.63|2450.37|2441.67|2450.33|2441.63|6
1643061340000|2022-01-24 21:55:40|2450.52|2441.82|2451.56|2442.86|2452.08|2443.38|2450.52|2441.82|11
1643061350000|2022-01-24 21:55:50|2451.55|2442.85|2450.91|2442.21|2452.25|2443.55|2450.44|2441.74|24
1643061360000|2022-01-24 21:56:00|2450.92|2442.22|2451.72|2443.02|2451.72|2443.02|2450.84|2442.14|15
1643061370000|2022-01-24 21:56:10|2452.11|2443.41|2452.11|2443.41|2452.27|2443.57|2451.82|2443.12|14
1643061380000|2022-01-24 21:56:20|2452.09|2443.39|2453|2444.3|2453.3|2444.6|2451.5|2442.8|18
1643061390000|2022-01-24 21:56:30|2453.24|2444.54|2452.61|2443.91|2453.52|2444.82|2452.03|2443.33|34
1643061400000|2022-01-24 21:56:40|2452.62|2443.92|2453.06|2444.36|2453.17|2444.47|2452.38|2443.68|31
1643061410000|2022-01-24 21:56:50|2452.9|2444.2|2450.51|2441.81|2453.06|2444.36|2450.33|2441.63|27
1643061420000|2022-01-24 21:57:00|2450.54|2441.84|2448.88|2440.18|2450.84|2442.14|2448.42|2439.72|35
1643061430000|2022-01-24 21:57:10|2448.92|2440.22|2450.54|2441.84|2450.57|2441.87|2448.92|2440.22|34
1643061440000|2022-01-24 21:57:20|2450.56|2441.86|2449.91|2441.21|2450.56|2441.86|2449.66|2440.96|32
1643061450000|2022-01-24 21:57:30|2449.87|2441.17|2449.27|2440.57|2449.87|2441.17|2448.99|2440.29|28
1643061460000|2022-01-24 21:57:40|2449.17|2440.47|2450.01|2441.31|2450.06|2441.36|2449.17|2440.47|32
1643061470000|2022-01-24 21:57:50|2450.06|2441.36|2451.85|2443.15|2451.85|2443.15|2450.06|2441.36|35
1643061480000|2022-01-24 21:58:00|2452.08|2443.38|2450.04|2441.34|2452.28|2443.58|2449.96|2441.26|35
1643061490000|2022-01-24 21:58:10|2449.97|2441.27|2449.73|2441.03|2450.13|2441.43|2449.34|2440.64|34
1643061500000|2022-01-24 21:58:20|2449.33|2440.63|2449.8|2441.1|2449.85|2441.15|2449.3|2440.6|35
1643061510000|2022-01-24 21:58:30|2449.75|2441.05|2449.64|2440.94|2449.95|2441.25|2449.49|2440.79|38
1643061520000|2022-01-24 21:58:40|2449.77|2441.07|2448.93|2440.23|2449.77|2441.07|2447.75|2439.05|36
1643061530000|2022-01-24 21:58:50|2448.72|2440.02|2449.1|2440.4|2449.11|2440.41|2448.49|2439.79|33
1643061540000|2022-01-24 21:59:00|2449.23|2440.53|2449.17|2440.47|2449.55|2440.85|2449.08|2440.38|31
1643061550000|2022-01-24 21:59:10|2449.19|2440.49|2449.81|2441.11|2450.1|2441.4|2449.12|2440.42|33
1643061560000|2022-01-24 21:59:20|2449.79|2441.09|2445.66|2436.96|2449.79|2441.09|2445.66|2436.96|38
1643061570000|2022-01-24 21:59:30|2445.92|2437.22|2447.6|2438.9|2447.6|2438.9|2445.68|2436.98|38
1643061580000|2022-01-24 21:59:40|2447.7|2439|2448.65|2439.95|2448.66|2439.96|2447.41|2438.71|39
1643061590000|2022-01-24 21:59:50|2448.99|2440.29|2447.44|2438.74|2449.9|2441.2|2447.44|2438.74|39
1643061600000|2022-01-24 22:00:00|2447.53|2438.83|2446.8|2438.1|2448.76|2440.06|2446.8|2438.1|38
1643061610000|2022-01-24 22:00:10|2446.84|2438.14|2446.06|2437.36|2447.14|2438.44|2446.06|2437.36|33
1643061620000|2022-01-24 22:00:20|2446.01|2437.31|2444.3|2435.6|2446.19|2437.49|2444.03|2435.33|37
1643061630000|2022-01-24 22:00:30|2444.38|2435.68|2441.97|2433.27|2444.42|2435.72|2441.84|2433.14|39
1643061640000|2022-01-24 22:00:40|2441.94|2433.24|2441.51|2432.81|2441.96|2433.26|2441.37|2432.67|38
1643061650000|2022-01-24 22:00:50|2441.4|2432.7|2442.17|2433.47|2442.21|2433.51|2441.35|2432.65|38
1643061660000|2022-01-24 22:01:00|2441.98|2433.28|2441.78|2433.08|2442.15|2433.45|2441.52|2432.82|36
1643061670000|2022-01-24 22:01:10|2441.68|2432.98|2441.62|2432.92|2441.97|2433.27|2441.6|2432.9|30
1643061680000|2022-01-24 22:01:20|2441.6|2432.9|2441.05|2432.35|2441.68|2432.98|2440.7|2432|36
1643061690000|2022-01-24 22:01:30|2441.03|2432.33|2440.24|2431.54|2441.03|2432.33|2440.24|2431.54|39
1643061700000|2022-01-24 22:01:40|2440.18|2431.48|2440.14|2431.44|2440.38|2431.68|2439.82|2431.12|33
1643061710000|2022-01-24 22:01:50|2440.24|2431.54|2442.49|2433.79|2442.76|2434.06|2440.24|2431.54|37
1643061720000|2022-01-24 22:02:00|2442.38|2433.68|2444.38|2435.68|2444.38|2435.68|2442.28|2433.58|30
1643061730000|2022-01-24 22:02:10|2444.27|2435.57|2444.97|2436.27|2444.97|2436.27|2444.21|2435.51|28
1643061740000|2022-01-24 22:02:20|2444.98|2436.28|2443.92|2435.22|2445.05|2436.35|2443.77|2435.07|31
1643061750000|2022-01-24 22:02:30|2444.01|2435.31|2444.58|2435.88|2444.96|2436.26|2443.16|2434.46|37
1643061760000|2022-01-24 22:02:40|2444.64|2435.94|2444.6|2435.9|2444.77|2436.07|2444.49|2435.79|29
1643061770000|2022-01-24 22:02:50|2444.54|2435.84|2444.62|2435.92|2445.5|2436.8|2444.46|2435.76|37
1643061780000|2022-01-24 22:03:00|2444.6|2435.9|2445.23|2436.53|2445.27|2436.57|2444.36|2435.66|32
1643061790000|2022-01-24 22:03:10|2445.24|2436.54|2447.56|2438.86|2447.56|2438.86|2445.05|2436.35|37
1643061800000|2022-01-24 22:03:20|2447.78|2439.08|2449.64|2440.94|2450.36|2441.66|2447.78|2439.08|35
1643061810000|2022-01-24 22:03:30|2450.1|2441.4|2450.39|2441.69|2450.56|2441.86|2450.1|2441.4|36
1643061820000|2022-01-24 22:03:40|2450.4|2441.7|2449.64|2440.94|2451.31|2442.61|2449.64|2440.94|36
1643061830000|2022-01-24 22:03:50|2449.54|2440.84|2449.97|2441.27|2449.97|2441.27|2449.29|2440.59|35
1643061840000|2022-01-24 22:04:00|2450.15|2441.45|2451.2|2442.5|2451.24|2442.54|2450.13|2441.43|33
1643061850000|2022-01-24 22:04:10|2451.26|2442.56|2451.3|2442.6|2451.38|2442.68|2451.23|2442.53|28
1643061860000|2022-01-24 22:04:20|2451.29|2442.59|2450.61|2441.91|2451.29|2442.59|2450.56|2441.86|24
1643061870000|2022-01-24 22:04:30|2450.63|2441.93|2450.12|2441.42|2450.63|2441.93|2450.11|2441.41|26
1643061880000|2022-01-24 22:04:40|2450.11|2441.41|2452.18|2443.48|2452.22|2443.52|2450.1|2441.4|29
1643061890000|2022-01-24 22:04:50|2452.15|2443.45|2452.18|2443.48|2452.48|2443.78|2452.06|2443.36|24
1643061900000|2022-01-24 22:05:00|2452.27|2443.57|2453.76|2445.06|2454.64|2445.94|2452.27|2443.57|36
1643061910000|2022-01-24 22:05:10|2453.8|2445.1|2453.68|2444.98|2454.33|2445.63|2453.35|2444.65|32
1643061920000|2022-01-24 22:05:20|2454.05|2445.35|2453.28|2444.58|2454.22|2445.52|2453.08|2444.38|32
1643061930000|2022-01-24 22:05:30|2453.29|2444.59|2453.25|2444.55|2453.31|2444.61|2453.15|2444.45|29
1643061940000|2022-01-24 22:05:40|2453.29|2444.59|2453.94|2445.24|2454.05|2445.35|2453.26|2444.56|28
1643061950000|2022-01-24 22:05:50|2454.12|2445.42|2452.16|2443.46|2454.23|2445.53|2452.03|2443.33|36
1643061960000|2022-01-24 22:06:00|2452.15|2443.45|2449.89|2441.19|2452.23|2443.53|2449.89|2441.19|36
1643061970000|2022-01-24 22:06:10|2449.81|2441.11|2448.2|2439.5|2449.81|2441.11|2447.98|2439.28|38
1643061980000|2022-01-24 22:06:20|2448.06|2439.36|2447.26|2438.56|2448.06|2439.36|2447.24|2438.54|34
1643061990000|2022-01-24 22:06:30|2447.13|2438.43|2445.87|2437.17|2447.13|2438.43|2445.85|2437.15|33
1643062000000|2022-01-24 22:06:40|2445.81|2437.11|2446.06|2437.36|2446.82|2438.12|2445.69|2436.99|35
1643062010000|2022-01-24 22:06:50|2446.12|2437.42|2445.71|2437.01|2446.18|2437.48|2445.62|2436.92|33
1643062020000|2022-01-24 22:07:00|2445.74|2437.04|2446.64|2437.94|2446.64|2437.94|2445.74|2437.04|26
1643062030000|2022-01-24 22:07:10|2446.63|2437.93|2446.4|2437.7|2446.67|2437.97|2446.31|2437.61|33
1643062040000|2022-01-24 22:07:20|2446.44|2437.74|2447.92|2439.22|2448|2439.3|2446.44|2437.74|30
1643062050000|2022-01-24 22:07:30|2447.99|2439.29|2447.89|2439.19|2448.41|2439.71|2447.89|2439.19|18
1643062060000|2022-01-24 22:07:40|2447.87|2439.17|2447.06|2438.36|2448.35|2439.65|2446.89|2438.19|31
1643062070000|2022-01-24 22:07:50|2447.08|2438.38|2446.84|2438.14|2447.36|2438.66|2446.45|2437.75|31
1643062080000|2022-01-24 22:08:00|2446.9|2438.2|2448.79|2440.09|2448.79|2440.09|2446.82|2438.12|30
1643062090000|2022-01-24 22:08:10|2449.18|2440.48|2448.06|2439.36|2449.18|2440.48|2448.06|2439.36|30
1643062100000|2022-01-24 22:08:20|2448.09|2439.39|2449.11|2440.41|2449.3|2440.6|2448.08|2439.38|22
1643062110000|2022-01-24 22:08:30|2449.66|2440.96|2449.93|2441.23|2450.43|2441.73|2449.5|2440.8|33
1643062120000|2022-01-24 22:08:40|2449.92|2441.22|2448.27|2439.57|2449.92|2441.22|2448.24|2439.54|34
1643062130000|2022-01-24 22:08:50|2448.28|2439.58|2448.12|2439.42|2448.3|2439.6|2448.04|2439.34|31
1643062140000|2022-01-24 22:09:00|2448.1|2439.4|2448.22|2439.52|2448.44|2439.74|2448.08|2439.38|24
1643062150000|2022-01-24 22:09:10|2448.21|2439.51|2448|2439.3|2448.29|2439.59|2446.29|2437.59|36
1643062160000|2022-01-24 22:09:20|2447.94|2439.24|2447.71|2439.01|2447.96|2439.26|2447.66|2438.96|32
1643062170000|2022-01-24 22:09:30|2447.72|2439.02|2446.15|2437.45|2447.72|2439.02|2446.15|2437.45|36
1643062180000|2022-01-24 22:09:40|2446.14|2437.44|2447.84|2439.14|2447.84|2439.14|2446.14|2437.44|30
1643062190000|2022-01-24 22:09:50|2448.24|2439.54|2450.42|2441.72|2450.45|2441.75|2448.15|2439.45|38
1643062200000|2022-01-24 22:10:00|2450.85|2442.15|2450.78|2442.08|2452.28|2443.58|2449.65|2440.95|35
1643062210000|2022-01-24 22:10:10|2450.81|2442.11|2450.91|2442.21|2451.57|2442.87|2450.58|2441.88|28
1643062220000|2022-01-24 22:10:20|2450.51|2441.81|2449.38|2440.68|2450.51|2441.81|2449.3|2440.6|24
1643062230000|2022-01-24 22:10:30|2449.39|2440.69|2449.05|2440.35|2449.39|2440.69|2448.42|2439.72|26
1643062240000|2022-01-24 22:10:40|2449.04|2440.34|2448.23|2439.53|2449.13|2440.43|2448.13|2439.43|32
1643062250000|2022-01-24 22:10:50|2448.22|2439.52|2447.43|2438.73|2448.31|2439.61|2447.09|2438.39|36
1643062260000|2022-01-24 22:11:00|2447.49|2438.79|2447.35|2438.65|2447.62|2438.92|2447.03|2438.33|34
1643062270000|2022-01-24 22:11:10|2447.62|2438.92|2447.82|2439.12|2447.9|2439.2|2447.54|2438.84|22
1643062280000|2022-01-24 22:11:20|2447.67|2438.97|2447.23|2438.53|2448.24|2439.54|2447.09|2438.39|35
1643062290000|2022-01-24 22:11:30|2447.18|2438.48|2448.9|2440.2|2449.33|2440.63|2447.18|2438.48|32
1643062300000|2022-01-24 22:11:40|2449.33|2440.63|2451.25|2442.55|2451.29|2442.59|2448.25|2439.55|33
1643062310000|2022-01-24 22:11:50|2451.14|2442.44|2451.82|2443.12|2452.23|2443.53|2450.79|2442.09|27
1643062320000|2022-01-24 22:12:00|2451.64|2442.94|2450.74|2442.04|2451.64|2442.94|2450.32|2441.62|34
1643062330000|2022-01-24 22:12:10|2450.57|2441.87|2450.57|2441.87|2451.45|2442.75|2450.57|2441.87|24
1643062340000|2022-01-24 22:12:20|2450.74|2442.04|2452.3|2443.6|2452.54|2443.84|2450.57|2441.87|19
1643062350000|2022-01-24 22:12:30|2452.29|2443.59|2452.47|2443.77|2452.95|2444.25|2452.29|2443.59|28
1643062360000|2022-01-24 22:12:40|2452.24|2443.54|2451.26|2442.56|2452.24|2443.54|2451.13|2442.43|22
1643062370000|2022-01-24 22:12:50|2451.41|2442.71|2452.7|2444|2452.82|2444.12|2451.41|2442.71|22
1643062380000|2022-01-24 22:13:00|2452.82|2444.12|2452.72|2444.02|2452.89|2444.19|2452.71|2444.01|15
1643062390000|2022-01-24 22:13:10|2452.74|2444.04|2454.58|2445.88|2454.79|2446.09|2452.73|2444.03|27
1643062400000|2022-01-24 22:13:20|2454.36|2445.66|2455.53|2446.83|2455.82|2447.12|2454.18|2445.48|30
1643062410000|2022-01-24 22:13:30|2455.05|2446.35|2457.2|2448.5|2458.53|2449.83|2455.05|2446.35|38
1643062420000|2022-01-24 22:13:40|2457.27|2448.57|2455.94|2447.24|2458.1|2449.4|2455.94|2447.24|40
1643062430000|2022-01-24 22:13:50|2456.04|2447.34|2455.83|2447.13|2456.37|2447.67|2455.66|2446.96|30
1643062440000|2022-01-24 22:14:00|2455.71|2447.01|2455.59|2446.89|2456.14|2447.44|2454.68|2445.98|36
1643062450000|2022-01-24 22:14:10|2456.06|2447.36|2456.42|2447.72|2456.53|2447.83|2455.96|2447.26|29
1643062460000|2022-01-24 22:14:20|2456.43|2447.73|2457.6|2448.9|2457.83|2449.13|2455.81|2447.11|31
1643062470000|2022-01-24 22:14:30|2456.98|2448.28|2458.45|2449.75|2458.45|2449.75|2456.33|2447.63|23
1643062480000|2022-01-24 22:14:40|2458.14|2449.44|2457.33|2448.63|2458.45|2449.75|2457.33|2448.63|26
1643062490000|2022-01-24 22:14:50|2457.67|2448.97|2457.41|2448.71|2458.06|2449.36|2456.86|2448.16|25
1643062500000|2022-01-24 22:15:00|2457.06|2448.36|2459.5|2450.8|2459.5|2450.8|2457.05|2448.35|36
1643062510000|2022-01-24 22:15:10|2459.66|2450.96|2457.34|2448.64|2459.89|2451.19|2457.34|2448.64|36
1643062520000|2022-01-24 22:15:20|2458.18|2449.48|2457.19|2448.49|2459.3|2450.6|2457.18|2448.48|33
1643062530000|2022-01-24 22:15:30|2457.34|2448.64|2457.01|2448.31|2457.39|2448.69|2456.48|2447.78|34
1643062540000|2022-01-24 22:15:40|2457.02|2448.32|2455.26|2446.56|2457.02|2448.32|2455.09|2446.39|30
1643062550000|2022-01-24 22:15:50|2454.8|2446.1|2455.17|2446.47|2455.72|2447.02|2454.8|2446.1|26
1643062560000|2022-01-24 22:16:00|2455.54|2446.84|2453.82|2445.12|2455.57|2446.87|2452.99|2444.29|35
1643062570000|2022-01-24 22:16:10|2453.66|2444.96|2456.4|2447.7|2456.4|2447.7|2453.66|2444.96|38
1643062580000|2022-01-24 22:16:20|2456.49|2447.79|2457.41|2448.71|2457.51|2448.81|2456.49|2447.79|35
1643062590000|2022-01-24 22:16:30|2457.33|2448.63|2457.38|2448.68|2457.6|2448.9|2457.32|2448.62|26
1643062600000|2022-01-24 22:16:40|2457.42|2448.72|2456.89|2448.19|2457.44|2448.74|2456.25|2447.55|31
1643062610000|2022-01-24 22:16:50|2456.9|2448.2|2456.72|2448.02|2457.4|2448.7|2456.72|2448.02|24
1643062620000|2022-01-24 22:17:00|2456.82|2448.12|2457.23|2448.53|2457.7|2449|2456.6|2447.9|30
1643062630000|2022-01-24 22:17:10|2457.07|2448.37|2456.33|2447.63|2457.07|2448.37|2456.33|2447.63|28
1643062640000|2022-01-24 22:17:20|2456.32|2447.62|2458.03|2449.33|2458.43|2449.73|2456.32|2447.62|20
1643062650000|2022-01-24 22:17:30|2458.38|2449.68|2458.03|2449.33|2458.62|2449.92|2457.95|2449.25|21
1643062660000|2022-01-24 22:17:40|2457.99|2449.29|2459.4|2450.7|2459.72|2451.02|2457.99|2449.29|17
1643062670000|2022-01-24 22:17:50|2458.47|2449.77|2459.35|2450.65|2459.97|2451.27|2458.47|2449.77|29
1643062680000|2022-01-24 22:18:00|2459.48|2450.78|2459.46|2450.76|2459.93|2451.23|2459.34|2450.64|28
1643062690000|2022-01-24 22:18:10|2459.42|2450.72|2458.33|2449.63|2459.42|2450.72|2458.16|2449.46|38
1643062700000|2022-01-24 22:18:20|2458.32|2449.62|2458.59|2449.89|2458.93|2450.23|2458.2|2449.5|36
1643062710000|2022-01-24 22:18:30|2458.98|2450.28|2458.59|2449.89|2458.98|2450.28|2458.22|2449.52|32
1643062720000|2022-01-24 22:18:40|2458.46|2449.76|2459.77|2451.07|2459.89|2451.19|2458.46|2449.76|30
1643062730000|2022-01-24 22:18:50|2460.05|2451.35|2458.26|2449.56|2460.29|2451.59|2458.25|2449.55|29
1643062740000|2022-01-24 22:19:00|2458.38|2449.68|2458.65|2449.95|2459.21|2450.51|2458.28|2449.58|33
1643062750000|2022-01-24 22:19:10|2459.59|2450.89|2459.48|2450.78|2460.38|2451.68|2458.65|2449.95|30
1643062760000|2022-01-24 22:19:20|2459.45|2450.75|2459.57|2450.87|2459.89|2451.19|2458.98|2450.28|32
1643062770000|2022-01-24 22:19:30|2459.55|2450.85|2459.93|2451.23|2459.93|2451.23|2458.65|2449.95|37
1643062780000|2022-01-24 22:19:40|2459.42|2450.72|2460.31|2451.61|2460.6|2451.9|2459.42|2450.72|35
1643062790000|2022-01-24 22:19:50|2460.3|2451.6|2459.86|2451.16|2460.59|2451.89|2459.7|2451|26
1643062800000|2022-01-24 22:20:00|2459.87|2451.17|2460.02|2451.32|2460.69|2451.99|2459.77|2451.07|35
1643062810000|2022-01-24 22:20:10|2460.01|2451.31|2459.64|2450.94|2460.01|2451.31|2459.58|2450.88|22
1643062820000|2022-01-24 22:20:20|2459.63|2450.93|2459.62|2450.92|2459.85|2451.15|2459.58|2450.88|13
1643062830000|2022-01-24 22:20:30|2459.61|2450.91|2458.48|2449.78|2459.85|2451.15|2458.2|2449.5|29
1643062840000|2022-01-24 22:20:40|2458.5|2449.8|2458.48|2449.78|2458.53|2449.83|2458.23|2449.53|30
1643062850000|2022-01-24 22:20:50|2458.54|2449.84|2457.41|2448.71|2458.73|2450.03|2457.41|2448.71|31
1643062860000|2022-01-24 22:21:00|2457.46|2448.76|2457.31|2448.61|2458.06|2449.36|2456.19|2447.49|35
1643062870000|2022-01-24 22:21:10|2457.13|2448.43|2456.97|2448.27|2457.88|2449.18|2456.92|2448.22|34
1643062880000|2022-01-24 22:21:20|2456.62|2447.92|2455.3|2446.6|2456.9|2448.2|2455.27|2446.57|32
1643062890000|2022-01-24 22:21:30|2455.29|2446.59|2454.96|2446.26|2455.45|2446.75|2454.91|2446.21|36
1643062900000|2022-01-24 22:21:40|2454.93|2446.23|2454.03|2445.33|2455.07|2446.37|2453.92|2445.22|38
1643062910000|2022-01-24 22:21:50|2453.97|2445.27|2453.53|2444.83|2454.13|2445.43|2453.18|2444.48|33
1643062920000|2022-01-24 22:22:00|2453.2|2444.5|2454.13|2445.43|2454.33|2445.63|2453.17|2444.47|33
1643062930000|2022-01-24 22:22:10|2454.12|2445.42|2454.51|2445.81|2454.79|2446.09|2453.93|2445.23|33
1643062940000|2022-01-24 22:22:20|2454.54|2445.84|2454.27|2445.57|2454.56|2445.86|2454.24|2445.54|31
1643062950000|2022-01-24 22:22:30|2454.3|2445.6|2454.31|2445.61|2454.79|2446.09|2453.64|2444.94|34
1643062960000|2022-01-24 22:22:40|2454.61|2445.91|2453.49|2444.79|2454.79|2446.09|2453.05|2444.35|32
1643062970000|2022-01-24 22:22:50|2453.45|2444.75|2452.12|2443.42|2454.13|2445.43|2452.12|2443.42|34
1643062980000|2022-01-24 22:23:00|2451.94|2443.24|2450.79|2442.09|2451.94|2443.24|2450.7|2442|37
1643062990000|2022-01-24 22:23:10|2450.67|2441.97|2451.04|2442.34|2451.24|2442.54|2450.59|2441.89|27
1643063000000|2022-01-24 22:23:20|2451.08|2442.38|2450.7|2442|2451.25|2442.55|2450.69|2441.99|30
1643063010000|2022-01-24 22:23:30|2450.69|2441.99|2449.91|2441.21|2450.69|2441.99|2449.42|2440.72|30
1643063020000|2022-01-24 22:23:40|2449.9|2441.2|2450.41|2441.71|2450.44|2441.74|2449.28|2440.58|36
1643063030000|2022-01-24 22:23:50|2450.19|2441.49|2449.58|2440.88|2450.72|2442.02|2449.58|2440.88|35
1643063040000|2022-01-24 22:24:00|2449.64|2440.94|2449.36|2440.66|2450.15|2441.45|2449.31|2440.61|35
1643063050000|2022-01-24 22:24:10|2449.15|2440.45|2450.09|2441.39|2450.09|2441.39|2449.13|2440.43|37
1643063060000|2022-01-24 22:24:20|2450.18|2441.48|2450.56|2441.86|2450.81|2442.11|2449.69|2440.99|39
1643063070000|2022-01-24 22:24:30|2450.87|2442.17|2450.63|2441.93|2450.96|2442.26|2450.43|2441.73|35
1643063080000|2022-01-24 22:24:40|2450.67|2441.97|2450.41|2441.71|2450.96|2442.26|2450.04|2441.34|37
1643063090000|2022-01-24 22:24:50|2450.39|2441.69|2450.56|2441.86|2450.88|2442.18|2450.16|2441.46|35
1643063100000|2022-01-24 22:25:00|2450.48|2441.78|2450.78|2442.08|2451.07|2442.37|2449.97|2441.27|35
1643063110000|2022-01-24 22:25:10|2450.53|2441.83|2449|2440.3|2451.19|2442.49|2449|2440.3|35
1643063120000|2022-01-24 22:25:20|2449.02|2440.32|2449.72|2441.02|2449.91|2441.21|2448.78|2440.08|30
1643063130000|2022-01-24 22:25:30|2449.59|2440.89|2449.86|2441.16|2449.97|2441.27|2449.51|2440.81|36
1643063140000|2022-01-24 22:25:40|2449.88|2441.18|2450.2|2441.5|2450.27|2441.57|2449.35|2440.65|37
1643063150000|2022-01-24 22:25:50|2450.13|2441.43|2450.38|2441.68|2450.6|2441.9|2450.11|2441.41|34
1643063160000|2022-01-24 22:26:00|2450.03|2441.33|2451.1|2442.4|2451.1|2442.4|2449.94|2441.24|36
1643063170000|2022-01-24 22:26:10|2451.09|2442.39|2451.7|2443|2451.96|2443.26|2450.68|2441.98|34
1643063180000|2022-01-24 22:26:20|2451.65|2442.95|2451.45|2442.75|2451.94|2443.24|2450.68|2441.98|33
1643063190000|2022-01-24 22:26:30|2451.46|2442.76|2449.84|2441.14|2451.63|2442.93|2449.84|2441.14|30
1643063200000|2022-01-24 22:26:40|2449.71|2441.01|2448.15|2439.45|2449.71|2441.01|2447.61|2438.91|31
1643063210000|2022-01-24 22:26:50|2447.84|2439.14|2447.22|2438.52|2448.15|2439.45|2447.15|2438.45|33
1643063220000|2022-01-24 22:27:00|2447.45|2438.75|2446.16|2437.46|2447.45|2438.75|2446.16|2437.46|34
1643063230000|2022-01-24 22:27:10|2446.15|2437.45|2445.81|2437.11|2446.28|2437.58|2445.44|2436.74|29
1643063240000|2022-01-24 22:27:20|2445.22|2436.52|2444.44|2435.74|2445.22|2436.52|2444.44|2435.74|33
1643063250000|2022-01-24 22:27:30|2444.19|2435.49|2443.85|2435.15|2444.61|2435.91|2443.11|2434.41|34
1643063260000|2022-01-24 22:27:40|2443.88|2435.18|2441.32|2432.62|2443.88|2435.18|2441.32|2432.62|33
1643063270000|2022-01-24 22:27:50|2441.25|2432.55|2440.48|2431.78|2441.39|2432.69|2440.45|2431.75|34
1643063280000|2022-01-24 22:28:00|2440.58|2431.88|2439.34|2430.64|2440.58|2431.88|2439.24|2430.54|35
1643063290000|2022-01-24 22:28:10|2439.37|2430.67|2437.99|2429.29|2439.56|2430.86|2437.87|2429.17|33
1643063300000|2022-01-24 22:28:20|2437.98|2429.28|2436.35|2427.65|2437.98|2429.28|2436.35|2427.65|38
1643063310000|2022-01-24 22:28:30|2436.28|2427.58|2434.48|2425.78|2436.3|2427.6|2434.33|2425.63|36
1643063320000|2022-01-24 22:28:40|2434.51|2425.81|2433.57|2424.87|2434.51|2425.81|2432.73|2424.03|37
1643063330000|2022-01-24 22:28:50|2433.41|2424.71|2432.7|2424|2434.08|2425.38|2431.68|2422.98|34
1643063340000|2022-01-24 22:29:00|2432.69|2423.99|2431.12|2422.42|2432.69|2423.99|2430.51|2421.81|36
1643063350000|2022-01-24 22:29:10|2431.46|2422.76|2431.13|2422.43|2431.5|2422.8|2431.11|2422.41|39
1643063360000|2022-01-24 22:29:20|2431.16|2422.46|2430.8|2422.1|2431.39|2422.69|2430.5|2421.8|38
1643063370000|2022-01-24 22:29:30|2430.56|2421.86|2430.89|2422.19|2430.97|2422.27|2430.56|2421.86|33
1643063380000|2022-01-24 22:29:40|2430.91|2422.21|2430.53|2421.83|2431|2422.3|2430.38|2421.68|35
1643063390000|2022-01-24 22:29:50|2430.56|2421.86|2431.01|2422.31|2431.04|2422.34|2430.56|2421.86|34
1643063400000|2022-01-24 22:30:00|2430.86|2422.16|2429.94|2421.24|2430.92|2422.22|2429.94|2421.24|30
1643063410000|2022-01-24 22:30:10|2430.07|2421.37|2429.97|2421.27|2430.38|2421.68|2429.97|2421.27|33
1643063420000|2022-01-24 22:30:20|2430.19|2421.49|2430.07|2421.37|2430.3|2421.6|2429.91|2421.21|33
1643063430000|2022-01-24 22:30:30|2430.04|2421.34|2430.82|2422.12|2430.94|2422.24|2430.04|2421.34|30
1643063440000|2022-01-24 22:30:40|2430.8|2422.1|2430.4|2421.7|2430.8|2422.1|2430.3|2421.6|26
1643063450000|2022-01-24 22:30:50|2430.39|2421.69|2429.89|2421.19|2430.39|2421.69|2429.78|2421.08|31
1643063460000|2022-01-24 22:31:00|2429.88|2421.18|2429.55|2420.85|2429.89|2421.19|2429.43|2420.73|36
1643063470000|2022-01-24 22:31:10|2429.42|2420.72|2428.27|2419.57|2429.47|2420.77|2428.27|2419.57|29
1643063480000|2022-01-24 22:31:20|2428.47|2419.77|2428.01|2419.31|2428.5|2419.8|2427.77|2419.07|36
1643063490000|2022-01-24 22:31:30|2428.05|2419.35|2427.68|2418.98|2428.05|2419.35|2427.59|2418.89|34
1643063500000|2022-01-24 22:31:40|2427.67|2418.97|2427.44|2418.74|2427.67|2418.97|2427.35|2418.65|35
1643063510000|2022-01-24 22:31:50|2427.41|2418.71|2426.59|2417.89|2427.44|2418.74|2426.45|2417.75|37
1643063520000|2022-01-24 22:32:00|2426.49|2417.79|2425.73|2417.03|2426.49|2417.79|2425.73|2417.03|33
1643063530000|2022-01-24 22:32:10|2425.67|2416.97|2425.18|2416.48|2425.92|2417.22|2425.18|2416.48|34
1643063540000|2022-01-24 22:32:20|2425.19|2416.49|2425.34|2416.64|2425.7|2417|2424.99|2416.29|35
1643063550000|2022-01-24 22:32:30|2425.35|2416.65|2425.4|2416.7|2425.59|2416.89|2425.29|2416.59|32
1643063560000|2022-01-24 22:32:40|2425.46|2416.76|2424.71|2416.01|2425.55|2416.85|2424.62|2415.92|33
1643063570000|2022-01-24 22:32:50|2424.65|2415.95|2424.08|2415.38|2425.03|2416.33|2424.03|2415.33|34
1643063580000|2022-01-24 22:33:00|2424.06|2415.36|2423.4|2414.7|2424.26|2415.56|2423.2|2414.5|36
1643063590000|2022-01-24 22:33:10|2423.41|2414.71|2422.97|2414.27|2423.43|2414.73|2422.79|2414.09|37
1643063600000|2022-01-24 22:33:20|2422.89|2414.19|2421.1|2412.4|2422.89|2414.19|2420.39|2411.69|39
1643063610000|2022-01-24 22:33:30|2421.05|2412.35|2418.79|2410.09|2421.23|2412.53|2418.17|2409.47|36
1643063620000|2022-01-24 22:33:40|2418.66|2409.96|2417.55|2408.85|2418.79|2410.09|2417.55|2408.85|34
1643063630000|2022-01-24 22:33:50|2417.77|2409.07|2417.68|2408.98|2418.31|2409.61|2417.4|2408.7|31
1643063640000|2022-01-24 22:34:00|2417.64|2408.94|2417.73|2409.03|2417.82|2409.12|2417.05|2408.35|33
1643063650000|2022-01-24 22:34:10|2417.76|2409.06|2416.84|2408.14|2417.76|2409.06|2416.72|2408.02|33
1643063660000|2022-01-24 22:34:20|2416.88|2408.18|2415.7|2407|2416.88|2408.18|2415.43|2406.73|36
1643063670000|2022-01-24 22:34:30|2415.71|2407.01|2414.92|2406.22|2415.98|2407.28|2414.78|2406.08|34
1643063680000|2022-01-24 22:34:40|2414.91|2406.21|2413.92|2405.22|2414.91|2406.21|2413.86|2405.16|38
1643063690000|2022-01-24 22:34:50|2413.99|2405.29|2414.18|2405.48|2414.8|2406.1|2413.59|2404.89|38
1643063700000|2022-01-24 22:35:00|2414.17|2405.47|2414.43|2405.73|2414.8|2406.1|2414.02|2405.32|25
1643063710000|2022-01-24 22:35:10|2414.41|2405.71|2414.41|2405.71|2414.55|2405.85|2414.27|2405.57|32
1643063720000|2022-01-24 22:35:20|2414.57|2405.87|2414.16|2405.46|2414.58|2405.88|2414.06|2405.36|30
1643063730000|2022-01-24 22:35:30|2414.1|2405.4|2413.4|2404.7|2414.39|2405.69|2413.31|2404.61|31
1643063740000|2022-01-24 22:35:40|2413.37|2404.67|2414.11|2405.41|2414.11|2405.41|2413.23|2404.53|32
1643063750000|2022-01-24 22:35:50|2414.12|2405.42|2414.29|2405.59|2414.31|2405.61|2413.91|2405.21|33
1643063760000|2022-01-24 22:36:00|2414.28|2405.58|2414.34|2405.64|2414.34|2405.64|2414.04|2405.34|29
1643063770000|2022-01-24 22:36:10|2414.33|2405.63|2416.21|2407.51|2416.21|2407.51|2414.33|2405.63|30
1643063780000|2022-01-24 22:36:20|2416.23|2407.53|2419.14|2410.44|2419.25|2410.55|2416.23|2407.53|36
1643063790000|2022-01-24 22:36:30|2419.1|2410.4|2421.33|2412.63|2421.39|2412.69|2419.1|2410.4|38
1643063800000|2022-01-24 22:36:40|2421.38|2412.68|2422.27|2413.57|2422.53|2413.83|2421.32|2412.62|38
1643063810000|2022-01-24 22:36:50|2422.29|2413.59|2422.16|2413.46|2422.4|2413.7|2421.92|2413.22|30
1643063820000|2022-01-24 22:37:00|2422.14|2413.44|2422.25|2413.55|2422.62|2413.92|2421.99|2413.29|34
1643063830000|2022-01-24 22:37:10|2422.21|2413.51|2422.42|2413.72|2422.54|2413.84|2422.09|2413.39|33
1643063840000|2022-01-24 22:37:20|2422.54|2413.84|2422.54|2413.84|2422.77|2414.07|2422.29|2413.59|22
1643063850000|2022-01-24 22:37:30|2422.42|2413.72|2422.65|2413.95|2422.99|2414.29|2422.33|2413.63|27
1643063860000|2022-01-24 22:37:40|2422.64|2413.94|2422.18|2413.48|2422.64|2413.94|2422.12|2413.42|30
1643063870000|2022-01-24 22:37:50|2422.17|2413.47|2422.24|2413.54|2422.45|2413.75|2422.09|2413.39|26
1643063880000|2022-01-24 22:38:00|2422.22|2413.52|2422.76|2414.06|2422.8|2414.1|2422.21|2413.51|27
1643063890000|2022-01-24 22:38:10|2422.87|2414.17|2423.98|2415.28|2424.08|2415.38|2422.87|2414.17|31
1643063900000|2022-01-24 22:38:20|2423.93|2415.23|2424.12|2415.42|2424.14|2415.44|2423.93|2415.23|27
1643063910000|2022-01-24 22:38:30|2424.08|2415.38|2424.82|2416.12|2424.82|2416.12|2424.08|2415.38|19
1643063920000|2022-01-24 22:38:40|2424.84|2416.14|2424.38|2415.68|2424.88|2416.18|2424.07|2415.37|27
1643063930000|2022-01-24 22:38:50|2424.34|2415.64|2423.48|2414.78|2424.37|2415.67|2423.3|2414.6|38
1643063940000|2022-01-24 22:39:00|2423.55|2414.85|2422.44|2413.74|2424.37|2415.67|2422.35|2413.65|35
1643063950000|2022-01-24 22:39:10|2422.33|2413.63|2419.35|2410.65|2422.43|2413.73|2418.97|2410.27|38
1643063960000|2022-01-24 22:39:20|2419.32|2410.62|2417.96|2409.26|2419.38|2410.68|2417.96|2409.26|27
1643063970000|2022-01-24 22:39:30|2417.79|2409.09|2418.04|2409.34|2418.04|2409.34|2417.67|2408.97|36
1643063980000|2022-01-24 22:39:40|2418.1|2409.4|2418.11|2409.41|2418.5|2409.8|2418.06|2409.36|29
1643063990000|2022-01-24 22:39:50|2418.1|2409.4|2417.93|2409.23|2418.11|2409.41|2417.72|2409.02|34
1643064000000|2022-01-24 22:40:00|2417.92|2409.22|2419.71|2411.01|2419.71|2411.01|2417.75|2409.05|37
1643064010000|2022-01-24 22:40:10|2419.81|2411.11|2423.51|2414.81|2423.51|2414.81|2419.81|2411.11|36
1643064020000|2022-01-24 22:40:20|2423.41|2414.71|2422.52|2413.82|2423.72|2415.02|2422.48|2413.78|33
1643064030000|2022-01-24 22:40:30|2422.54|2413.84|2422.17|2413.47|2422.62|2413.92|2422.17|2413.47|36
1643064040000|2022-01-24 22:40:40|2422.34|2413.64|2422.25|2413.55|2422.39|2413.69|2422.05|2413.35|26
1643064050000|2022-01-24 22:40:50|2422.24|2413.54|2422.24|2413.54|2422.26|2413.56|2422.2|2413.5|24
1643064060000|2022-01-24 22:41:00|2422.23|2413.53|2422.38|2413.68|2422.44|2413.74|2422.23|2413.53|29
1643064070000|2022-01-24 22:41:10|2422.37|2413.67|2422.55|2413.85|2422.73|2414.03|2422.25|2413.55|36
1643064080000|2022-01-24 22:41:20|2422.52|2413.82|2423.31|2414.61|2423.32|2414.62|2422.37|2413.67|35
1643064090000|2022-01-24 22:41:30|2423.29|2414.59|2423.17|2414.47|2423.32|2414.62|2423.07|2414.37|23
1643064100000|2022-01-24 22:41:40|2423.16|2414.46|2423.21|2414.51|2423.97|2415.27|2423.16|2414.46|30
1643064110000|2022-01-24 22:41:50|2423.22|2414.52|2423.24|2414.54|2423.5|2414.8|2423.04|2414.34|34
1643064120000|2022-01-24 22:42:00|2423.14|2414.44|2422.96|2414.26|2423.17|2414.47|2422.42|2413.72|35
1643064130000|2022-01-24 22:42:10|2422.97|2414.27|2423.01|2414.31|2423.12|2414.42|2422.93|2414.23|28
1643064140000|2022-01-24 22:42:20|2422.95|2414.25|2423.1|2414.4|2423.1|2414.4|2422.92|2414.22|31
1643064150000|2022-01-24 22:42:30|2423.05|2414.35|2423.07|2414.37|2423.23|2414.53|2423.05|2414.35|30
1643064160000|2022-01-24 22:42:40|2423.05|2414.35|2422.95|2414.25|2423.14|2414.44|2422.66|2413.96|31
1643064170000|2022-01-24 22:42:50|2422.91|2414.21|2422.73|2414.03|2423.06|2414.36|2422.7|2414|32
1643064180000|2022-01-24 22:43:00|2422.72|2414.02|2423.08|2414.38|2423.44|2414.74|2422.36|2413.66|31
1643064190000|2022-01-24 22:43:10|2423.14|2414.44|2423.64|2414.94|2423.64|2414.94|2423.08|2414.38|12
1643064200000|2022-01-24 22:43:20|2423.68|2414.98|2423.61|2414.91|2423.68|2414.98|2423.6|2414.9|14
1643064210000|2022-01-24 22:43:30|2423.68|2414.98|2423.89|2415.19|2423.89|2415.19|2423.68|2414.98|14
1643064220000|2022-01-24 22:43:40|2423.99|2415.29|2423.73|2415.03|2423.99|2415.29|2423.68|2414.98|12
1643064230000|2022-01-24 22:43:50|2423.68|2414.98|2424.43|2415.73|2424.53|2415.83|2423.68|2414.98|9
1643064240000|2022-01-24 22:44:00|2424.48|2415.78|2424.64|2415.94|2424.77|2416.07|2424.25|2415.55|33
1643064250000|2022-01-24 22:44:10|2424.65|2415.95|2424.77|2416.07|2424.92|2416.22|2424.5|2415.8|28
1643064260000|2022-01-24 22:44:20|2424.9|2416.2|2425.25|2416.55|2425.27|2416.57|2424.53|2415.83|32
1643064270000|2022-01-24 22:44:30|2425.11|2416.41|2425.18|2416.48|2425.33|2416.63|2424.92|2416.22|32
1643064280000|2022-01-24 22:44:40|2425.27|2416.57|2427.85|2419.15|2427.85|2419.15|2425.08|2416.38|35
1643064290000|2022-01-24 22:44:50|2427.97|2419.27|2428.71|2420.01|2428.92|2420.22|2427.97|2419.27|25
1643064300000|2022-01-24 22:45:00|2428.72|2420.02|2430.11|2421.41|2430.18|2421.48|2428.72|2420.02|21
1643064310000|2022-01-24 22:45:10|2430.06|2421.36|2426.06|2417.36|2430.06|2421.36|2426.01|2417.31|35
1643064320000|2022-01-24 22:45:20|2426|2417.3|2425.69|2416.99|2426.14|2417.44|2425.69|2416.99|32
1643064330000|2022-01-24 22:45:30|2425.68|2416.98|2426.08|2417.38|2426.41|2417.71|2425.46|2416.76|36
1643064340000|2022-01-24 22:45:40|2426.06|2417.36|2425.06|2416.36|2426.08|2417.38|2425.06|2416.36|30
1643064350000|2022-01-24 22:45:50|2425.07|2416.37|2424.79|2416.09|2425.58|2416.88|2424.51|2415.81|35
1643064360000|2022-01-24 22:46:00|2424.77|2416.07|2424.19|2415.49|2425.35|2416.65|2424.08|2415.38|36
1643064370000|2022-01-24 22:46:10|2424.2|2415.5|2424.69|2415.99|2425.35|2416.65|2423.89|2415.19|32
1643064380000|2022-01-24 22:46:20|2424.91|2416.21|2424.87|2416.17|2425.44|2416.74|2424.49|2415.79|36
1643064390000|2022-01-24 22:46:30|2424.75|2416.05|2427.97|2419.27|2427.97|2419.27|2424.61|2415.91|40
1643064400000|2022-01-24 22:46:40|2427.82|2419.12|2428.23|2419.53|2428.42|2419.72|2427.75|2419.05|39
1643064410000|2022-01-24 22:46:50|2428.6|2419.9|2426.08|2417.38|2428.6|2419.9|2425.81|2417.11|37
1643064420000|2022-01-24 22:47:00|2426.04|2417.34|2426.73|2418.03|2426.77|2418.07|2425.67|2416.97|34
1643064430000|2022-01-24 22:47:10|2426.72|2418.02|2425.84|2417.14|2426.72|2418.02|2425.7|2417|34
1643064440000|2022-01-24 22:47:20|2425.98|2417.28|2426.75|2418.05|2426.81|2418.11|2425.98|2417.28|35
1643064450000|2022-01-24 22:47:30|2426.81|2418.11|2426.64|2417.94|2426.95|2418.25|2426.6|2417.9|25
1643064460000|2022-01-24 22:47:40|2426.69|2417.99|2425.59|2416.89|2426.76|2418.06|2424.92|2416.22|37
1643064470000|2022-01-24 22:47:50|2425.56|2416.86|2423.87|2415.17|2425.56|2416.86|2423.87|2415.17|29
1643064480000|2022-01-24 22:48:00|2423.71|2415.01|2422.3|2413.6|2424.16|2415.46|2421.62|2412.92|32
1643064490000|2022-01-24 22:48:10|2422.31|2413.61|2419.39|2410.69|2422.48|2413.78|2419.33|2410.63|31
1643064500000|2022-01-24 22:48:20|2419.4|2410.7|2417.86|2409.16|2419.83|2411.13|2416.57|2407.87|39
1643064510000|2022-01-24 22:48:30|2417.88|2409.18|2418.67|2409.97|2418.81|2410.11|2416.96|2408.26|35
1643064520000|2022-01-24 22:48:40|2418.75|2410.05|2419.22|2410.52|2419.24|2410.54|2418.71|2410.01|36
1643064530000|2022-01-24 22:48:50|2419.23|2410.53|2417.4|2408.7|2419.23|2410.53|2417.14|2408.44|38
1643064540000|2022-01-24 22:49:00|2417.42|2408.72|2418.18|2409.48|2418.18|2409.48|2417.42|2408.72|37
1643064550000|2022-01-24 22:49:10|2418.21|2409.51|2417.35|2408.65|2418.21|2409.51|2417.34|2408.64|39
1643064560000|2022-01-24 22:49:20|2417.36|2408.66|2417.39|2408.69|2417.97|2409.27|2417.32|2408.62|36
1643064570000|2022-01-24 22:49:30|2417.42|2408.72|2417.47|2408.77|2417.63|2408.93|2417.13|2408.43|32
1643064580000|2022-01-24 22:49:40|2417.34|2408.64|2420.8|2412.1|2421.2|2412.5|2417.18|2408.48|30
1643064590000|2022-01-24 22:49:50|2420.82|2412.12|2420.66|2411.96|2420.89|2412.19|2420.41|2411.71|26
1643064600000|2022-01-24 22:50:00|2420.64|2411.94|2420.92|2412.22|2421.07|2412.37|2420.51|2411.81|30
1643064610000|2022-01-24 22:50:10|2420.91|2412.21|2422.72|2414.02|2422.86|2414.16|2420.81|2412.11|33
1643064620000|2022-01-24 22:50:20|2422.82|2414.12|2422.11|2413.41|2422.82|2414.12|2421.77|2413.07|29
1643064630000|2022-01-24 22:50:30|2422.01|2413.31|2421.82|2413.12|2422.07|2413.37|2421.38|2412.68|37
1643064640000|2022-01-24 22:50:40|2421.99|2413.29|2422.73|2414.03|2422.84|2414.14|2421.61|2412.91|39
1643064650000|2022-01-24 22:50:50|2422.78|2414.08|2422.14|2413.44|2423.46|2414.76|2422.14|2413.44|37
1643064660000|2022-01-24 22:51:00|2422.12|2413.42|2421.45|2412.75|2422.22|2413.52|2420.18|2411.48|38
1643064670000|2022-01-24 22:51:10|2421.42|2412.72|2421.08|2412.38|2421.71|2413.01|2420.98|2412.28|39
1643064680000|2022-01-24 22:51:20|2421.07|2412.37|2420.7|2412|2421.43|2412.73|2420.43|2411.73|35
1643064690000|2022-01-24 22:51:30|2420.67|2411.97|2420.65|2411.95|2420.71|2412.01|2420.44|2411.74|33
1643064700000|2022-01-24 22:51:40|2420.6|2411.9|2421.56|2412.86|2421.85|2413.15|2420.38|2411.68|32
1643064710000|2022-01-24 22:51:50|2421.62|2412.92|2422.11|2413.41|2422.89|2414.19|2421.46|2412.76|36
1643064720000|2022-01-24 22:52:00|2422.13|2413.43|2422.65|2413.95|2422.74|2414.04|2421.84|2413.14|38
1643064730000|2022-01-24 22:52:10|2422.82|2414.12|2422.59|2413.89|2422.9|2414.2|2422.18|2413.48|31
1643064740000|2022-01-24 22:52:20|2422.64|2413.94|2420.7|2412|2422.82|2414.12|2420.61|2411.91|35
1643064750000|2022-01-24 22:52:30|2420.71|2412.01|2421.05|2412.35|2421.65|2412.95|2420.45|2411.75|32
1643064760000|2022-01-24 22:52:40|2421.08|2412.38|2421.62|2412.92|2421.74|2413.04|2421.02|2412.32|34
1643064770000|2022-01-24 22:52:50|2421.64|2412.94|2421.87|2413.17|2422.18|2413.48|2421.36|2412.66|32
1643064780000|2022-01-24 22:53:00|2422.16|2413.46|2421.88|2413.18|2422.16|2413.46|2421.79|2413.09|30
1643064790000|2022-01-24 22:53:10|2421.9|2413.2|2421.65|2412.95|2422.48|2413.78|2421.45|2412.75|36
1643064800000|2022-01-24 22:53:20|2421.62|2412.92|2420.77|2412.07|2421.62|2412.92|2420.47|2411.77|35
1643064810000|2022-01-24 22:53:30|2420.78|2412.08|2420.41|2411.71|2421.1|2412.4|2420.15|2411.45|32
1643064820000|2022-01-24 22:53:40|2420.49|2411.79|2420.19|2411.49|2420.77|2412.07|2420.02|2411.32|37
1643064830000|2022-01-24 22:53:50|2420.05|2411.35|2419.63|2410.93|2420.39|2411.69|2419.37|2410.67|37
1643064840000|2022-01-24 22:54:00|2419.68|2410.98|2419.21|2410.51|2420.22|2411.52|2419.15|2410.45|36
1643064850000|2022-01-24 22:54:10|2419.05|2410.35|2419.21|2410.51|2419.78|2411.08|2418.96|2410.26|28
1643064860000|2022-01-24 22:54:20|2419.19|2410.49|2419.18|2410.48|2419.49|2410.79|2418.98|2410.28|29
1643064870000|2022-01-24 22:54:30|2419.17|2410.47|2418.32|2409.62|2419.31|2410.61|2418.27|2409.57|31
1643064880000|2022-01-24 22:54:40|2418.34|2409.64|2420.24|2411.54|2420.24|2411.54|2418.08|2409.38|33
1643064890000|2022-01-24 22:54:50|2420.25|2411.55|2420.46|2411.76|2420.72|2412.02|2419.81|2411.11|30
1643064900000|2022-01-24 22:55:00|2420.5|2411.8|2420.36|2411.66|2420.77|2412.07|2420.13|2411.43|11
1643064910000|2022-01-24 22:55:10|2420.24|2411.54|2421.42|2412.72|2421.58|2412.88|2420.19|2411.49|30
1643064920000|2022-01-24 22:55:20|2421.41|2412.71|2421.61|2412.91|2422.31|2413.61|2421.12|2412.42|36
1643064930000|2022-01-24 22:55:30|2421.63|2412.93|2419.25|2410.55|2421.89|2413.19|2419.24|2410.54|32
1643064940000|2022-01-24 22:55:40|2419.96|2411.26|2419.53|2410.83|2420|2411.3|2419.26|2410.56|34
1643064950000|2022-01-24 22:55:50|2419.54|2410.84|2419.31|2410.61|2420.1|2411.4|2419.26|2410.56|38
1643064960000|2022-01-24 22:56:00|2419.33|2410.63|2419.34|2410.64|2419.4|2410.7|2418.88|2410.18|33
1643064970000|2022-01-24 22:56:10|2419.74|2411.04|2418.66|2409.96|2419.75|2411.05|2418.66|2409.96|33
1643064980000|2022-01-24 22:56:20|2418.65|2409.95|2419.85|2411.15|2420.1|2411.4|2418.65|2409.95|38
1643064990000|2022-01-24 22:56:30|2419.84|2411.14|2420.06|2411.36|2420.32|2411.62|2419.59|2410.89|32
1643065000000|2022-01-24 22:56:40|2419.99|2411.29|2419.99|2411.29|2420.09|2411.39|2419.84|2411.14|30
1643065010000|2022-01-24 22:56:50|2419.9|2411.2|2420.01|2411.31|2420.12|2411.42|2419.86|2411.16|32
1643065020000|2022-01-24 22:57:00|2420.05|2411.35|2420.13|2411.43|2420.25|2411.55|2419.99|2411.29|31
1643065030000|2022-01-24 22:57:10|2420.14|2411.44|2420.1|2411.4|2420.22|2411.52|2420.08|2411.38|10
1643065040000|2022-01-24 22:57:20|2419.74|2411.04|2419.69|2410.99|2419.92|2411.22|2419.52|2410.82|30
1643065050000|2022-01-24 22:57:30|2419.8|2411.1|2420.43|2411.73|2420.43|2411.73|2419.6|2410.9|32
1643065060000|2022-01-24 22:57:40|2420.48|2411.78|2420|2411.3|2420.59|2411.89|2419.62|2410.92|32
1643065070000|2022-01-24 22:57:50|2419.98|2411.28|2418.52|2409.82|2420.04|2411.34|2418.52|2409.82|36
1643065080000|2022-01-24 22:58:00|2418.49|2409.79|2418.25|2409.55|2418.94|2410.24|2417.67|2408.97|28
1643065090000|2022-01-24 22:58:10|2418.27|2409.57|2418.75|2410.05|2418.75|2410.05|2418.26|2409.56|26
1643065100000|2022-01-24 22:58:20|2418.76|2410.06|2418.25|2409.55|2418.76|2410.06|2418.13|2409.43|25
1643065110000|2022-01-24 22:58:30|2418.26|2409.56|2417.83|2409.13|2418.66|2409.96|2417.83|2409.13|24
1643065120000|2022-01-24 22:58:40|2417.88|2409.18|2417.78|2409.08|2418.24|2409.54|2417.77|2409.07|25
1643065130000|2022-01-24 22:58:50|2417.79|2409.09|2418.06|2409.36|2418.68|2409.98|2417.73|2409.03|37
1643065140000|2022-01-24 22:59:00|2418.08|2409.38|2418.81|2410.11|2418.81|2410.11|2417.57|2408.87|26
1643065150000|2022-01-24 22:59:10|2418.41|2409.71|2417.89|2409.19|2418.41|2409.71|2417.58|2408.88|29
1643065160000|2022-01-24 22:59:20|2417.88|2409.18|2420.8|2412.1|2420.91|2412.21|2417.66|2408.96|37
1643065170000|2022-01-24 22:59:30|2420.76|2412.06|2420.61|2411.91|2420.79|2412.09|2420.19|2411.49|35
1643065180000|2022-01-24 22:59:40|2420.6|2411.9|2420.51|2411.81|2420.7|2412|2420.1|2411.4|34
1643065190000|2022-01-24 22:59:50|2420.39|2411.69|2417.77|2409.07|2420.64|2411.94|2417.77|2409.07|34
1643065200000|2022-01-24 23:00:00|2417.7|2409|2418.05|2409.35|2418.72|2410.02|2417.24|2408.54|39
1643065210000|2022-01-24 23:00:10|2417.84|2409.14|2418.71|2410.01|2419.1|2410.4|2417.16|2408.46|36
1643065220000|2022-01-24 23:00:20|2418.79|2410.09|2418.73|2410.03|2418.79|2410.09|2418.33|2409.63|36
1643065230000|2022-01-24 23:00:30|2418.78|2410.08|2418.14|2409.44|2419.21|2410.51|2417.76|2409.06|37
1643065240000|2022-01-24 23:00:40|2418.06|2409.36|2418.97|2410.27|2419.23|2410.53|2417.81|2409.11|36
1643065250000|2022-01-24 23:00:50|2418.86|2410.16|2421.44|2412.74|2421.44|2412.74|2418.31|2409.61|39
1643065260000|2022-01-24 23:01:00|2421.42|2412.72|2427.22|2418.52|2427.22|2418.52|2420.99|2412.29|36
1643065270000|2022-01-24 23:01:10|2427.34|2418.64|2426.48|2417.78|2427.43|2418.73|2425.01|2416.31|40
1643065280000|2022-01-24 23:01:20|2426.42|2417.72|2425.53|2416.83|2426.42|2417.72|2425.04|2416.34|37
1643065290000|2022-01-24 23:01:30|2425.58|2416.88|2424.53|2415.83|2426.15|2417.45|2424.45|2415.75|38
1643065300000|2022-01-24 23:01:40|2424.69|2415.99|2425.6|2416.9|2425.79|2417.09|2424.2|2415.5|40
1643065310000|2022-01-24 23:01:50|2425.38|2416.68|2426.02|2417.32|2426.25|2417.55|2425.13|2416.43|30
1643065320000|2022-01-24 23:02:00|2425.97|2417.27|2425.48|2416.78|2425.97|2417.27|2424.83|2416.13|32
1643065330000|2022-01-24 23:02:10|2425.49|2416.79|2423.7|2415|2425.51|2416.81|2423.7|2415|36
1643065340000|2022-01-24 23:02:20|2424.35|2415.65|2422.8|2414.1|2424.41|2415.71|2422.27|2413.57|32
1643065350000|2022-01-24 23:02:30|2422.79|2414.09|2422.32|2413.62|2422.96|2414.26|2422.17|2413.47|26
1643065360000|2022-01-24 23:02:40|2422.33|2413.63|2423.26|2414.56|2423.36|2414.66|2422.33|2413.63|28
1643065370000|2022-01-24 23:02:50|2423.34|2414.64|2424.13|2415.43|2424.28|2415.58|2423.18|2414.48|32
1643065380000|2022-01-24 23:03:00|2424.19|2415.49|2424.8|2416.1|2425.3|2416.6|2424|2415.3|33
1643065390000|2022-01-24 23:03:10|2425.06|2416.36|2424.6|2415.9|2425.06|2416.36|2424.27|2415.57|37
1643065400000|2022-01-24 23:03:20|2424.75|2416.05|2425.39|2416.69|2425.92|2417.22|2423.86|2415.16|32
1643065410000|2022-01-24 23:03:30|2425.47|2416.77|2424.54|2415.84|2425.68|2416.98|2424.54|2415.84|36
1643065420000|2022-01-24 23:03:40|2424.57|2415.87|2423.46|2414.76|2424.83|2416.13|2423.45|2414.75|30
1643065430000|2022-01-24 23:03:50|2423.47|2414.77|2423.61|2414.91|2423.7|2415|2423.19|2414.49|35
1643065440000|2022-01-24 23:04:00|2423.39|2414.69|2423.72|2415.02|2423.95|2415.25|2423.19|2414.49|30
1643065450000|2022-01-24 23:04:10|2423.71|2415.01|2423.07|2414.37|2423.9|2415.2|2422.72|2414.02|32
1643065460000|2022-01-24 23:04:20|2423.01|2414.31|2423.44|2414.74|2423.59|2414.89|2422.86|2414.16|37
1643065470000|2022-01-24 23:04:30|2423.45|2414.75|2422.39|2413.69|2423.68|2414.98|2422.36|2413.66|36
1643065480000|2022-01-24 23:04:40|2422.38|2413.68|2423.01|2414.31|2423.33|2414.63|2421.06|2412.36|32
1643065490000|2022-01-24 23:04:50|2422.99|2414.29|2422.92|2414.22|2423.13|2414.43|2420.93|2412.23|36
1643065500000|2022-01-24 23:05:00|2422.97|2414.27|2422.64|2413.94|2423.28|2414.58|2422.61|2413.91|32
1643065510000|2022-01-24 23:05:10|2422.6|2413.9|2424.89|2416.19|2424.89|2416.19|2422.45|2413.75|34
1643065520000|2022-01-24 23:05:20|2425.04|2416.34|2426.43|2417.73|2426.43|2417.73|2424.27|2415.57|35
1643065530000|2022-01-24 23:05:30|2426.33|2417.63|2424|2415.3|2426.45|2417.75|2424|2415.3|34
1643065540000|2022-01-24 23:05:40|2424.15|2415.45|2423.2|2414.5|2425.68|2416.98|2422.91|2414.21|36
1643065550000|2022-01-24 23:05:50|2423.39|2414.69|2421.97|2413.27|2423.48|2414.78|2420.05|2411.35|38
1643065560000|2022-01-24 23:06:00|2422.94|2414.24|2424.64|2415.94|2425.02|2416.32|2422.94|2414.24|38
1643065570000|2022-01-24 23:06:10|2424.28|2415.58|2424.52|2415.82|2426.18|2417.48|2423.73|2415.03|38
1643065580000|2022-01-24 23:06:20|2424.85|2416.15|2424.79|2416.09|2426.05|2417.35|2424.24|2415.54|36
1643065590000|2022-01-24 23:06:30|2424.58|2415.88|2425.56|2416.86|2425.59|2416.89|2424.4|2415.7|35
1643065600000|2022-01-24 23:06:40|2425.57|2416.87|2426.22|2417.52|2426.22|2417.52|2425.21|2416.51|32
1643065610000|2022-01-24 23:06:50|2426.21|2417.51|2424.98|2416.28|2426.72|2418.02|2424.98|2416.28|37
1643065620000|2022-01-24 23:07:00|2425.01|2416.31|2426.25|2417.55|2426.25|2417.55|2425.01|2416.31|37
1643065630000|2022-01-24 23:07:10|2426.24|2417.54|2427.22|2418.52|2427.22|2418.52|2425.18|2416.48|33
1643065640000|2022-01-24 23:07:20|2427.33|2418.63|2428.35|2419.65|2428.36|2419.66|2427.3|2418.6|26
1643065650000|2022-01-24 23:07:30|2428.49|2419.79|2428.83|2420.13|2429.01|2420.31|2428.02|2419.32|38
1643065660000|2022-01-24 23:07:40|2428.87|2420.17|2428.59|2419.89|2429.81|2421.11|2428.31|2419.61|38
1643065670000|2022-01-24 23:07:50|2428.6|2419.9|2426.36|2417.66|2428.97|2420.27|2426.29|2417.59|36
1643065680000|2022-01-24 23:08:00|2427.16|2418.46|2428.41|2419.71|2428.41|2419.71|2426.91|2418.21|39
1643065690000|2022-01-24 23:08:10|2428.42|2419.72|2428.28|2419.58|2429.01|2420.31|2427.75|2419.05|36
1643065700000|2022-01-24 23:08:20|2429.15|2420.45|2427.49|2418.79|2429.44|2420.74|2427.49|2418.79|39
1643065710000|2022-01-24 23:08:30|2427.87|2419.17|2429.36|2420.66|2430.61|2421.91|2427.83|2419.13|36
1643065720000|2022-01-24 23:08:40|2429.26|2420.56|2430.32|2421.62|2430.43|2421.73|2429.12|2420.42|39
1643065730000|2022-01-24 23:08:50|2429.31|2420.61|2430.86|2422.16|2432.35|2423.65|2429.31|2420.61|35
1643065740000|2022-01-24 23:09:00|2430.96|2422.26|2431.24|2422.54|2432.35|2423.65|2430.65|2421.95|39
1643065750000|2022-01-24 23:09:10|2432.1|2423.4|2432.5|2423.8|2432.52|2423.82|2431.16|2422.46|39
1643065760000|2022-01-24 23:09:20|2432.32|2423.62|2432.95|2424.25|2433.32|2424.62|2431.87|2423.17|37
1643065770000|2022-01-24 23:09:30|2432.94|2424.24|2431.47|2422.77|2433.32|2424.62|2431.15|2422.45|39
1643065780000|2022-01-24 23:09:40|2431.49|2422.79|2433.6|2424.9|2433.6|2424.9|2430.92|2422.22|36
1643065790000|2022-01-24 23:09:50|2433.77|2425.07|2434.31|2425.61|2435.22|2426.52|2433.18|2424.48|36
1643065800000|2022-01-24 23:10:00|2434.09|2425.39|2435.03|2426.33|2436.22|2427.52|2433.92|2425.22|38
1643065810000|2022-01-24 23:10:10|2434.99|2426.29|2433.56|2424.86|2434.99|2426.29|2433.49|2424.79|38
1643065820000|2022-01-24 23:10:20|2433.65|2424.95|2431.84|2423.14|2433.72|2425.02|2431.68|2422.98|38
1643065830000|2022-01-24 23:10:30|2431.79|2423.09|2431.27|2422.57|2431.79|2423.09|2430.05|2421.35|38
1643065840000|2022-01-24 23:10:40|2430.97|2422.27|2431.08|2422.38|2432.11|2423.41|2430.64|2421.94|38
1643065850000|2022-01-24 23:10:50|2431.09|2422.39|2429.56|2420.86|2431.63|2422.93|2429.38|2420.68|38
1643065860000|2022-01-24 23:11:00|2430.11|2421.41|2430.4|2421.7|2430.62|2421.92|2429.84|2421.14|32
1643065870000|2022-01-24 23:11:10|2430.38|2421.68|2431.16|2422.46|2431.34|2422.64|2430.01|2421.31|38
1643065880000|2022-01-24 23:11:20|2431.08|2422.38|2431.02|2422.32|2431.31|2422.61|2430.95|2422.25|35
1643065890000|2022-01-24 23:11:30|2431.14|2422.44|2433.02|2424.32|2433.36|2424.66|2431.14|2422.44|38
1643065900000|2022-01-24 23:11:40|2432.91|2424.21|2433.3|2424.6|2433.3|2424.6|2432.68|2423.98|33
1643065910000|2022-01-24 23:11:50|2434.14|2425.44|2432.93|2424.23|2434.14|2425.44|2432.43|2423.73|37
1643065920000|2022-01-24 23:12:00|2433.12|2424.42|2432.86|2424.16|2433.2|2424.5|2432.62|2423.92|38
1643065930000|2022-01-24 23:12:10|2432.88|2424.18|2433.35|2424.65|2433.77|2425.07|2432.82|2424.12|34
1643065940000|2022-01-24 23:12:20|2433.87|2425.17|2433.95|2425.25|2434.81|2426.11|2433.45|2424.75|30
1643065950000|2022-01-24 23:12:30|2434.51|2425.81|2433.32|2424.62|2434.51|2425.81|2433.22|2424.52|32
1643065960000|2022-01-24 23:12:40|2433.31|2424.61|2434.58|2425.88|2434.69|2425.99|2433.31|2424.61|29
1643065970000|2022-01-24 23:12:50|2434.27|2425.57|2433.31|2424.61|2434.27|2425.57|2433.25|2424.55|21
1643065980000|2022-01-24 23:13:00|2433.78|2425.08|2433.2|2424.5|2433.83|2425.13|2432.82|2424.12|25
1643065990000|2022-01-24 23:13:10|2433.78|2425.08|2433.4|2424.7|2433.8|2425.1|2431.73|2423.03|39
1643066000000|2022-01-24 23:13:20|2433.36|2424.66|2432.82|2424.12|2433.83|2425.13|2432.82|2424.12|24
1643066010000|2022-01-24 23:13:30|2433.59|2424.89|2433.39|2424.69|2433.59|2424.89|2432.82|2424.12|6
1643066020000|2022-01-24 23:13:40|2434.02|2425.32|2435.23|2426.53|2435.82|2427.12|2433.35|2424.65|28
1643066030000|2022-01-24 23:13:50|2435.37|2426.67|2434.72|2426.02|2435.77|2427.07|2434.33|2425.63|33
1643066040000|2022-01-24 23:14:00|2434.71|2426.01|2434.37|2425.67|2435.38|2426.68|2434.14|2425.44|35
1643066050000|2022-01-24 23:14:10|2435.1|2426.4|2435.18|2426.48|2435.87|2427.17|2434.56|2425.86|35
1643066060000|2022-01-24 23:14:20|2435.22|2426.52|2437.61|2428.91|2438.38|2429.68|2434.72|2426.02|38
1643066070000|2022-01-24 23:14:30|2437.4|2428.7|2436.77|2428.07|2438.07|2429.37|2436.54|2427.84|40
1643066080000|2022-01-24 23:14:40|2436.69|2427.99|2435.61|2426.91|2437.03|2428.33|2435.57|2426.87|38
1643066090000|2022-01-24 23:14:50|2435.44|2426.74|2434.59|2425.89|2435.73|2427.03|2434.59|2425.89|33
1643066100000|2022-01-24 23:15:00|2434.54|2425.84|2435.65|2426.95|2436.77|2428.07|2434.54|2425.84|36
1643066110000|2022-01-24 23:15:10|2436.35|2427.65|2434.67|2425.97|2436.35|2427.65|2434.53|2425.83|38
1643066120000|2022-01-24 23:15:20|2434.69|2425.99|2435.87|2427.17|2436.51|2427.81|2434.51|2425.81|33
1643066130000|2022-01-24 23:15:30|2435.84|2427.14|2435.68|2426.98|2436.14|2427.44|2434.85|2426.15|34
1643066140000|2022-01-24 23:15:40|2435.77|2427.07|2435.84|2427.14|2436.11|2427.41|2435.27|2426.57|40
1643066150000|2022-01-24 23:15:50|2436.05|2427.35|2435.36|2426.66|2436.11|2427.41|2435.31|2426.61|31
1643066160000|2022-01-24 23:16:00|2435.11|2426.41|2435.33|2426.63|2435.89|2427.19|2435.06|2426.36|34
1643066170000|2022-01-24 23:16:10|2435.25|2426.55|2435.19|2426.49|2435.52|2426.82|2434.68|2425.98|35
1643066180000|2022-01-24 23:16:20|2435.24|2426.54|2435.18|2426.48|2435.36|2426.66|2434.43|2425.73|36
1643066190000|2022-01-24 23:16:30|2435.22|2426.52|2435.18|2426.48|2435.36|2426.66|2434.92|2426.22|31
1643066200000|2022-01-24 23:16:40|2435.22|2426.52|2435.36|2426.66|2435.81|2427.11|2435.18|2426.48|26
1643066210000|2022-01-24 23:16:50|2435.62|2426.92|2439.08|2430.38|2439.08|2430.38|2435.36|2426.66|30
1643066220000|2022-01-24 23:17:00|2438.56|2429.86|2437.55|2428.85|2438.78|2430.08|2437.05|2428.35|34
1643066230000|2022-01-24 23:17:10|2437.58|2428.88|2437.91|2429.21|2438.73|2430.03|2437.58|2428.88|34
1643066240000|2022-01-24 23:17:20|2437.47|2428.77|2438.32|2429.62|2438.95|2430.25|2437.47|2428.77|27
1643066250000|2022-01-24 23:17:30|2438.53|2429.83|2438.93|2430.23|2440.22|2431.52|2438.53|2429.83|35
1643066260000|2022-01-24 23:17:40|2438.73|2430.03|2439.34|2430.64|2439.37|2430.67|2438.33|2429.63|36
1643066270000|2022-01-24 23:17:50|2439.35|2430.65|2438.96|2430.26|2439.35|2430.65|2438.32|2429.62|37
1643066280000|2022-01-24 23:18:00|2439.16|2430.46|2440.43|2431.73|2440.68|2431.98|2438.18|2429.48|38
1643066290000|2022-01-24 23:18:10|2440.65|2431.95|2440.38|2431.68|2440.74|2432.04|2439.67|2430.97|29
1643066300000|2022-01-24 23:18:20|2439.77|2431.07|2440.88|2432.18|2440.94|2432.24|2439.77|2431.07|26
1643066310000|2022-01-24 23:18:30|2440.95|2432.25|2442.68|2433.98|2442.68|2433.98|2440.34|2431.64|30
1643066320000|2022-01-24 23:18:40|2442.04|2433.34|2443.3|2434.6|2443.47|2434.77|2442.04|2433.34|35
1643066330000|2022-01-24 23:18:50|2443.46|2434.76|2442.44|2433.74|2444|2435.3|2442.26|2433.56|37
1643066340000|2022-01-24 23:19:00|2442.79|2434.09|2441.32|2432.62|2442.81|2434.11|2441.24|2432.54|39
1643066350000|2022-01-24 23:19:10|2441.34|2432.64|2441.1|2432.4|2441.68|2432.98|2440.87|2432.17|35
1643066360000|2022-01-24 23:19:20|2440.83|2432.13|2442.19|2433.49|2442.27|2433.57|2440.83|2432.13|38
1643066370000|2022-01-24 23:19:30|2442.65|2433.95|2443.17|2434.47|2443.17|2434.47|2441.79|2433.09|39
1643066380000|2022-01-24 23:19:40|2443.16|2434.46|2442.38|2433.68|2443.18|2434.48|2441.3|2432.6|34
1643066390000|2022-01-24 23:19:50|2442.42|2433.72|2444|2435.3|2444|2435.3|2441.85|2433.15|40
1643066400000|2022-01-24 23:20:00|2443.95|2435.25|2442.24|2433.54|2443.95|2435.25|2442.16|2433.46|39
1643066410000|2022-01-24 23:20:10|2442.88|2434.18|2441.85|2433.15|2443.23|2434.53|2441.6|2432.9|36
1643066420000|2022-01-24 23:20:20|2441.87|2433.17|2440.79|2432.09|2441.89|2433.19|2440.79|2432.09|35
1643066430000|2022-01-24 23:20:30|2440.84|2432.14|2440.17|2431.47|2440.93|2432.23|2439.27|2430.57|32
1643066440000|2022-01-24 23:20:40|2439.75|2431.05|2438.39|2429.69|2440.38|2431.68|2437.86|2429.16|36
1643066450000|2022-01-24 23:20:50|2438.15|2429.45|2438.47|2429.77|2438.83|2430.13|2438.01|2429.31|33
1643066460000|2022-01-24 23:21:00|2437.75|2429.05|2438.85|2430.15|2438.89|2430.19|2437.75|2429.05|32
1643066470000|2022-01-24 23:21:10|2438.98|2430.28|2440.51|2431.81|2440.51|2431.81|2438.04|2429.34|36
1643066480000|2022-01-24 23:21:20|2440.44|2431.74|2440.95|2432.25|2441.03|2432.33|2439.69|2430.99|36
1643066490000|2022-01-24 23:21:30|2439.85|2431.15|2439.36|2430.66|2440.93|2432.23|2438.85|2430.15|37
1643066500000|2022-01-24 23:21:40|2440.13|2431.43|2440.16|2431.46|2440.55|2431.85|2438.83|2430.13|36
1643066510000|2022-01-24 23:21:50|2440.15|2431.45|2440.1|2431.4|2440.85|2432.15|2439.81|2431.11|35
1643066520000|2022-01-24 23:22:00|2440.21|2431.51|2439.84|2431.14|2441.09|2432.39|2439.8|2431.1|35
1643066530000|2022-01-24 23:22:10|2439.53|2430.83|2439.47|2430.77|2440.5|2431.8|2439.45|2430.75|30
1643066540000|2022-01-24 23:22:20|2439.03|2430.33|2437.62|2428.92|2439.04|2430.34|2437.52|2428.82|33
1643066550000|2022-01-24 23:22:30|2437.61|2428.91|2436.07|2427.37|2437.65|2428.95|2436.07|2427.37|38
1643066560000|2022-01-24 23:22:40|2436.11|2427.41|2435.88|2427.18|2436.38|2427.68|2435.29|2426.59|34
1643066570000|2022-01-24 23:22:50|2435.85|2427.15|2433.84|2425.14|2436.11|2427.41|2433.5|2424.8|36
1643066580000|2022-01-24 23:23:00|2433.89|2425.19|2433.44|2424.74|2434.02|2425.32|2433.32|2424.62|34
1643066590000|2022-01-24 23:23:10|2434.91|2426.21|2433.36|2424.66|2434.92|2426.22|2433.31|2424.61|38
1643066600000|2022-01-24 23:23:20|2433.4|2424.7|2432.9|2424.2|2433.69|2424.99|2432.9|2424.2|39
1643066610000|2022-01-24 23:23:30|2432.86|2424.16|2430.55|2421.85|2433.14|2424.44|2429.54|2420.84|39
1643066620000|2022-01-24 23:23:40|2430.52|2421.82|2429.73|2421.03|2430.6|2421.9|2429.38|2420.68|37
1643066630000|2022-01-24 23:23:50|2429.57|2420.87|2429.68|2420.98|2430.38|2421.68|2429.37|2420.67|30
1643066640000|2022-01-24 23:24:00|2429.69|2420.99|2429.9|2421.2|2430.73|2422.03|2429.6|2420.9|36
1643066650000|2022-01-24 23:24:10|2429.87|2421.17|2429.8|2421.1|2430.64|2421.94|2429.66|2420.96|40
1643066660000|2022-01-24 23:24:20|2430.11|2421.41|2430.41|2421.71|2431.08|2422.38|2429.71|2421.01|37
1643066670000|2022-01-24 23:24:30|2430.61|2421.91|2431.27|2422.57|2431.79|2423.09|2430.61|2421.91|36
1643066680000|2022-01-24 23:24:40|2431.34|2422.64|2431.26|2422.56|2431.83|2423.13|2430.77|2422.07|34
1643066690000|2022-01-24 23:24:50|2431.45|2422.75|2430.48|2421.78|2431.82|2423.12|2430.25|2421.55|33
1643066700000|2022-01-24 23:25:00|2430.47|2421.77|2430.34|2421.64|2430.47|2421.77|2429.58|2420.88|35
1643066710000|2022-01-24 23:25:10|2430|2421.3|2433.36|2424.66|2433.36|2424.66|2429.59|2420.89|38
1643066720000|2022-01-24 23:25:20|2433|2424.3|2434.2|2425.5|2434.76|2426.06|2433|2424.3|36
1643066730000|2022-01-24 23:25:30|2434.26|2425.56|2433.53|2424.83|2434.3|2425.6|2432.47|2423.77|39
1643066740000|2022-01-24 23:25:40|2433.68|2424.98|2432.15|2423.45|2433.68|2424.98|2431.77|2423.07|31
1643066750000|2022-01-24 23:25:50|2432.34|2423.64|2431.72|2423.02|2432.34|2423.64|2431.24|2422.54|33
1643066760000|2022-01-24 23:26:00|2431.66|2422.96|2430.45|2421.75|2431.66|2422.96|2430.2|2421.5|37
1643066770000|2022-01-24 23:26:10|2430.34|2421.64|2429.99|2421.29|2430.4|2421.7|2429.65|2420.95|37
1643066780000|2022-01-24 23:26:20|2429.93|2421.23|2429.6|2420.9|2430.01|2421.31|2428.98|2420.28|31
1643066790000|2022-01-24 23:26:30|2429.62|2420.92|2429.56|2420.86|2429.77|2421.07|2428.63|2419.93|31
1643066800000|2022-01-24 23:26:40|2429.84|2421.14|2430.68|2421.98|2431.05|2422.35|2429.56|2420.86|24
1643066810000|2022-01-24 23:26:50|2430.71|2422.01|2431.17|2422.47|2431.65|2422.95|2430.49|2421.79|39
1643066820000|2022-01-24 23:27:00|2430.92|2422.22|2430.82|2422.12|2431.23|2422.53|2430.39|2421.69|37
1643066830000|2022-01-24 23:27:10|2430.83|2422.13|2432.22|2423.52|2432.22|2423.52|2430.67|2421.97|28
1643066840000|2022-01-24 23:27:20|2432.27|2423.57|2431.94|2423.24|2432.5|2423.8|2431.61|2422.91|36
1643066850000|2022-01-24 23:27:30|2432.38|2423.68|2432.31|2423.61|2433.13|2424.43|2431.66|2422.96|28
1643066860000|2022-01-24 23:27:40|2432.32|2423.62|2432.16|2423.46|2433.1|2424.4|2431.32|2422.62|35
1643066870000|2022-01-24 23:27:50|2431.46|2422.76|2432.9|2424.2|2432.9|2424.2|2431.33|2422.63|31
1643066880000|2022-01-24 23:28:00|2432.75|2424.05|2432.12|2423.42|2432.91|2424.21|2431.82|2423.12|31
1643066890000|2022-01-24 23:28:10|2432.18|2423.48|2432.5|2423.8|2432.63|2423.93|2431.65|2422.95|29
1643066900000|2022-01-24 23:28:20|2432.76|2424.06|2432.28|2423.58|2432.88|2424.18|2431.4|2422.7|36
1643066910000|2022-01-24 23:28:30|2432.31|2423.61|2432.27|2423.57|2432.76|2424.06|2431.5|2422.8|36
1643066920000|2022-01-24 23:28:40|2432.63|2423.93|2434.98|2426.28|2435|2426.3|2432.21|2423.51|29
1643066930000|2022-01-24 23:28:50|2433.18|2424.48|2434.49|2425.79|2435.22|2426.52|2433.18|2424.48|30
1643066940000|2022-01-24 23:29:00|2434.52|2425.82|2435.7|2427|2435.73|2427.03|2434.07|2425.37|34
1643066950000|2022-01-24 23:29:10|2436.08|2427.38|2438.33|2429.63|2439.35|2430.65|2435.3|2426.6|37
1643066960000|2022-01-24 23:29:20|2437.25|2428.55|2437.88|2429.18|2438.78|2430.08|2437.14|2428.44|27
1643066970000|2022-01-24 23:29:30|2438.09|2429.39|2438.35|2429.65|2439.23|2430.53|2437.39|2428.69|34
1643066980000|2022-01-24 23:29:40|2438.78|2430.08|2437.21|2428.51|2438.96|2430.26|2437.04|2428.34|31
1643066990000|2022-01-24 23:29:50|2437.12|2428.42|2436.91|2428.21|2437.25|2428.55|2436.25|2427.55|33
1643067000000|2022-01-24 23:30:00|2436.37|2427.67|2435.47|2426.77|2437.13|2428.43|2435.27|2426.57|38
1643067010000|2022-01-24 23:30:10|2435.24|2426.54|2432.86|2424.16|2435.95|2427.25|2432.86|2424.16|38
1643067020000|2022-01-24 23:30:20|2432.84|2424.14|2433.89|2425.19|2434.56|2425.86|2432.7|2424|36
1643067030000|2022-01-24 23:30:30|2433.97|2425.27|2433.38|2424.68|2434.35|2425.65|2433.26|2424.56|37
1643067040000|2022-01-24 23:30:40|2433.36|2424.66|2435.07|2426.37|2435.38|2426.68|2432.98|2424.28|36
1643067050000|2022-01-24 23:30:50|2434.73|2426.03|2434.03|2425.33|2435.34|2426.64|2433.96|2425.26|38
1643067060000|2022-01-24 23:31:00|2433.73|2425.03|2431.62|2422.92|2433.73|2425.03|2431.62|2422.92|37
1643067070000|2022-01-24 23:31:10|2431.77|2423.07|2430.8|2422.1|2432.29|2423.59|2430.61|2421.91|29
1643067080000|2022-01-24 23:31:20|2430.58|2421.88|2429.16|2420.46|2430.58|2421.88|2429.06|2420.36|32
1643067090000|2022-01-24 23:31:30|2429.2|2420.5|2428.23|2419.53|2429.2|2420.5|2427.27|2418.57|37
1643067100000|2022-01-24 23:31:40|2427.88|2419.18|2427.45|2418.75|2428.34|2419.64|2426.88|2418.18|31
1643067110000|2022-01-24 23:31:50|2427.21|2418.51|2424.24|2415.54|2427.21|2418.51|2424.24|2415.54|38
1643067120000|2022-01-24 23:32:00|2424.53|2415.83|2427.28|2418.58|2428.23|2419.53|2424.18|2415.48|39
1643067130000|2022-01-24 23:32:10|2427.75|2419.05|2428.72|2420.02|2429.07|2420.37|2427.28|2418.58|31
1643067140000|2022-01-24 23:32:20|2428.63|2419.93|2427.32|2418.62|2428.85|2420.15|2426.35|2417.65|36
1643067150000|2022-01-24 23:32:30|2427.7|2419|2429.39|2420.69|2429.9|2421.2|2427.08|2418.38|39
1643067160000|2022-01-24 23:32:40|2429.46|2420.76|2430.15|2421.45|2430.98|2422.28|2429.31|2420.61|38
1643067170000|2022-01-24 23:32:50|2429.71|2421.01|2431.52|2422.82|2431.96|2423.26|2428.49|2419.79|36
1643067180000|2022-01-24 23:33:00|2430.85|2422.15|2433.48|2424.78|2433.6|2424.9|2430.85|2422.15|28
1643067190000|2022-01-24 23:33:10|2432.64|2423.94|2441.6|2432.9|2441.6|2432.9|2432.64|2423.94|32
1643067200000|2022-01-24 23:33:20|2441.54|2432.84|2438.85|2430.15|2441.54|2432.84|2438.85|2430.15|24
1643067210000|2022-01-24 23:33:30|2438.1|2429.4|2436.37|2427.67|2438.15|2429.45|2436.37|2427.67|24
1643067220000|2022-01-24 23:33:40|2436.59|2427.89|2439.63|2430.93|2439.76|2431.06|2436.44|2427.74|33
1643067230000|2022-01-24 23:33:50|2439.19|2430.49|2440.21|2431.51|2440.65|2431.95|2439.15|2430.45|40
1643067240000|2022-01-24 23:34:00|2439.92|2431.22|2439.65|2430.95|2440.75|2432.05|2439.37|2430.67|38
1643067250000|2022-01-24 23:34:10|2439.73|2431.03|2438.33|2429.63|2439.9|2431.2|2438.31|2429.61|39
1643067260000|2022-01-24 23:34:20|2437.78|2429.08|2438.71|2430.01|2438.97|2430.27|2437.62|2428.92|36
1643067270000|2022-01-24 23:34:30|2439.04|2430.34|2437.69|2428.99|2439.89|2431.19|2437.45|2428.75|39
1643067280000|2022-01-24 23:34:40|2437.64|2428.94|2437|2428.3|2438.26|2429.56|2436.9|2428.2|37
1643067290000|2022-01-24 23:34:50|2436.91|2428.21|2437.43|2428.73|2437.96|2429.26|2436.79|2428.09|38
1643067300000|2022-01-24 23:35:00|2437.24|2428.54|2437.33|2428.63|2437.73|2429.03|2436.56|2427.86|36
1643067310000|2022-01-24 23:35:10|2437.29|2428.59|2439.41|2430.71|2439.8|2431.1|2437.03|2428.33|37
1643067320000|2022-01-24 23:35:20|2440.41|2431.71|2442.79|2434.09|2443.95|2435.25|2440.1|2431.4|40
1643067330000|2022-01-24 23:35:30|2442.43|2433.73|2442.6|2433.9|2443.46|2434.76|2441.94|2433.24|39
1643067340000|2022-01-24 23:35:40|2442.57|2433.87|2442.79|2434.09|2443.17|2434.47|2441.79|2433.09|34
1643067350000|2022-01-24 23:35:50|2442.81|2434.11|2442.72|2434.02|2444.1|2435.4|2441.82|2433.12|29
1643067360000|2022-01-24 23:36:00|2443.17|2434.47|2443.67|2434.97|2444.44|2435.74|2443.03|2434.33|33
1643067370000|2022-01-24 23:36:10|2443.34|2434.64|2443.22|2434.52|2444.78|2436.08|2443.11|2434.41|30
1643067380000|2022-01-24 23:36:20|2443.24|2434.54|2441.11|2432.41|2443.3|2434.6|2440.08|2431.38|38
1643067390000|2022-01-24 23:36:30|2441.54|2432.84|2440.83|2432.13|2442.12|2433.42|2440.64|2431.94|37
1643067400000|2022-01-24 23:36:40|2440.84|2432.14|2439.52|2430.82|2441.49|2432.79|2439.52|2430.82|36
1643067410000|2022-01-24 23:36:50|2439.71|2431.01|2440.97|2432.27|2441.07|2432.37|2439.2|2430.5|35
1643067420000|2022-01-24 23:37:00|2441.39|2432.69|2446.63|2437.93|2446.63|2437.93|2440.6|2431.9|40
1643067430000|2022-01-24 23:37:10|2445.88|2437.18|2445.55|2436.85|2446.48|2437.78|2444.84|2436.14|37
1643067440000|2022-01-24 23:37:20|2445.57|2436.87|2447.45|2438.75|2447.82|2439.12|2445.57|2436.87|39
1643067450000|2022-01-24 23:37:30|2447.65|2438.95|2447.13|2438.43|2448.6|2439.9|2445.95|2437.25|35
1643067460000|2022-01-24 23:37:40|2447.09|2438.39|2446.36|2437.66|2447.09|2438.39|2445.25|2436.55|40
1643067470000|2022-01-24 23:37:50|2446.41|2437.71|2444.78|2436.08|2446.42|2437.72|2444.63|2435.93|39
1643067480000|2022-01-24 23:38:00|2444.79|2436.09|2444.47|2435.77|2445.29|2436.59|2443.93|2435.23|39
1643067490000|2022-01-24 23:38:10|2444.46|2435.76|2443.86|2435.16|2445.06|2436.36|2443.81|2435.11|37
1643067500000|2022-01-24 23:38:20|2443.78|2435.08|2443.27|2434.57|2445.91|2437.21|2443.14|2434.44|40
1643067510000|2022-01-24 23:38:30|2443.31|2434.61|2444.19|2435.49|2444.98|2436.28|2443.27|2434.57|38
1643067520000|2022-01-24 23:38:40|2444.17|2435.47|2445.75|2437.05|2445.9|2437.2|2444.1|2435.4|34
1643067530000|2022-01-24 23:38:50|2445.76|2437.06|2446.66|2437.96|2447.22|2438.52|2445.76|2437.06|37
1643067540000|2022-01-24 23:39:00|2446.67|2437.97|2447.19|2438.49|2447.19|2438.49|2446.1|2437.4|33
1643067550000|2022-01-24 23:39:10|2447.14|2438.44|2447.23|2438.53|2447.23|2438.53|2446.83|2438.13|25
1643067560000|2022-01-24 23:39:20|2447.18|2438.48|2447.21|2438.51|2447.23|2438.53|2446.95|2438.25|26
1643067570000|2022-01-24 23:39:30|2447.23|2438.53|2446.47|2437.77|2447.49|2438.79|2446.41|2437.71|25
1643067580000|2022-01-24 23:39:40|2446.94|2438.24|2446|2437.3|2447.23|2438.53|2445.46|2436.76|30
1643067590000|2022-01-24 23:39:50|2445.46|2436.76|2446.06|2437.36|2446.06|2437.36|2445.13|2436.43|23
1643067600000|2022-01-24 23:40:00|2445.86|2437.16|2445.57|2436.87|2445.86|2437.16|2445.11|2436.41|37
1643067610000|2022-01-24 23:40:10|2445.64|2436.94|2445.61|2436.91|2445.68|2436.98|2445.31|2436.61|35
1643067620000|2022-01-24 23:40:20|2445.58|2436.88|2445.63|2436.93|2445.75|2437.05|2445.17|2436.47|32
1643067630000|2022-01-24 23:40:30|2445.52|2436.82|2445.77|2437.07|2445.96|2437.26|2445.36|2436.66|33
1643067640000|2022-01-24 23:40:40|2445.71|2437.01|2445.51|2436.81|2445.83|2437.13|2445.19|2436.49|26
1643067650000|2022-01-24 23:40:50|2445.33|2436.63|2445.36|2436.66|2445.65|2436.95|2445.33|2436.63|16
1643067660000|2022-01-24 23:41:00|2445.32|2436.62|2445.02|2436.32|2445.32|2436.62|2444.7|2436|28
1643067670000|2022-01-24 23:41:10|2444.99|2436.29|2445.27|2436.57|2445.54|2436.84|2444.89|2436.19|29
1643067680000|2022-01-24 23:41:20|2445.47|2436.77|2449.61|2440.91|2449.61|2440.91|2444.54|2435.84|35
1643067690000|2022-01-24 23:41:30|2449.05|2440.35|2449.84|2441.14|2450.09|2441.39|2448.83|2440.13|38
1643067700000|2022-01-24 23:41:40|2450.03|2441.33|2453.93|2445.23|2453.93|2445.23|2449.38|2440.68|37
1643067710000|2022-01-24 23:41:50|2452.98|2444.28|2450.47|2441.77|2453.92|2445.22|2449.99|2441.29|38
1643067720000|2022-01-24 23:42:00|2450.73|2442.03|2450.04|2441.34|2451.96|2443.26|2449.99|2441.29|39
1643067730000|2022-01-24 23:42:10|2449.81|2441.11|2448.91|2440.21|2450.53|2441.83|2448.65|2439.95|39
1643067740000|2022-01-24 23:42:20|2448.75|2440.05|2449.14|2440.44|2449.6|2440.9|2448.19|2439.49|36
1643067750000|2022-01-24 23:42:30|2448.45|2439.75|2448.64|2439.94|2449.11|2440.41|2447.58|2438.88|39
1643067760000|2022-01-24 23:42:40|2448.57|2439.87|2448.34|2439.64|2448.64|2439.94|2448.02|2439.32|31
1643067770000|2022-01-24 23:42:50|2447.85|2439.15|2448.49|2439.79|2449.29|2440.59|2447.8|2439.1|34
1643067780000|2022-01-24 23:43:00|2448.22|2439.52|2450.34|2441.64|2450.34|2441.64|2448.22|2439.52|35
1643067790000|2022-01-24 23:43:10|2450.35|2441.65|2450.27|2441.57|2450.83|2442.13|2449.64|2440.94|35
1643067800000|2022-01-24 23:43:20|2449.75|2441.05|2451.04|2442.34|2451.53|2442.83|2449.09|2440.39|37
1643067810000|2022-01-24 23:43:30|2451.01|2442.31|2452.45|2443.75|2452.71|2444.01|2450.95|2442.25|34
1643067820000|2022-01-24 23:43:40|2452.51|2443.81|2454.89|2446.19|2455.43|2446.73|2451.68|2442.98|35
1643067830000|2022-01-24 23:43:50|2454.82|2446.12|2453.32|2444.62|2454.88|2446.18|2452.89|2444.19|36
1643067840000|2022-01-24 23:44:00|2453.3|2444.6|2451.37|2442.67|2453.48|2444.78|2451.34|2442.64|38
1643067850000|2022-01-24 23:44:10|2451.52|2442.82|2451.1|2442.4|2452.11|2443.41|2450.35|2441.65|39
1643067860000|2022-01-24 23:44:20|2451.56|2442.86|2449.97|2441.27|2452.07|2443.37|2449.87|2441.17|36
1643067870000|2022-01-24 23:44:30|2449.96|2441.26|2451.24|2442.54|2451.97|2443.27|2449.96|2441.26|38
1643067880000|2022-01-24 23:44:40|2451.22|2442.52|2449.83|2441.13|2451.25|2442.55|2449.76|2441.06|38
1643067890000|2022-01-24 23:44:50|2449.86|2441.16|2448.73|2440.03|2449.86|2441.16|2448.64|2439.94|29
1643067900000|2022-01-24 23:45:00|2448.64|2439.94|2450.28|2441.58|2450.6|2441.9|2448.64|2439.94|40
1643067910000|2022-01-24 23:45:10|2450.25|2441.55|2449.32|2440.62|2450.93|2442.23|2448.78|2440.08|38
1643067920000|2022-01-24 23:45:20|2448.78|2440.08|2450.66|2441.96|2450.7|2442|2448.77|2440.07|27
1643067930000|2022-01-24 23:45:30|2450.68|2441.98|2450.74|2442.04|2452|2443.3|2450.24|2441.54|30
1643067940000|2022-01-24 23:45:40|2451.67|2442.97|2451.85|2443.15|2451.93|2443.23|2450.24|2441.54|28
1643067950000|2022-01-24 23:45:50|2452.08|2443.38|2451.34|2442.64|2452.27|2443.57|2451.18|2442.48|35
1643067960000|2022-01-24 23:46:00|2452.23|2443.53|2453.34|2444.64|2453.56|2444.86|2452.2|2443.5|32
1643067970000|2022-01-24 23:46:10|2453.39|2444.69|2453.14|2444.44|2454.48|2445.78|2453.13|2444.43|22
1643067980000|2022-01-24 23:46:20|2453.01|2444.31|2454.64|2445.94|2454.95|2446.25|2453.01|2444.31|35
1643067990000|2022-01-24 23:46:30|2454.9|2446.2|2453.19|2444.49|2454.9|2446.2|2452.49|2443.79|40
1643068000000|2022-01-24 23:46:40|2452.63|2443.93|2453.42|2444.72|2453.76|2445.06|2452.61|2443.91|37
1643068010000|2022-01-24 23:46:50|2453.41|2444.71|2451.58|2442.88|2453.43|2444.73|2451.24|2442.54|37
1643068020000|2022-01-24 23:47:00|2451.49|2442.79|2453.14|2444.44|2453.22|2444.52|2451.13|2442.43|39
1643068030000|2022-01-24 23:47:10|2453.38|2444.68|2451.67|2442.97|2453.4|2444.7|2451.44|2442.74|34
1643068040000|2022-01-24 23:47:20|2451.78|2443.08|2451.31|2442.61|2453.13|2444.43|2451.31|2442.61|34
1643068050000|2022-01-24 23:47:30|2451.78|2443.08|2452.32|2443.62|2452.32|2443.62|2450.58|2441.88|37
1643068060000|2022-01-24 23:47:40|2452.42|2443.72|2451.6|2442.9|2453.01|2444.31|2451.31|2442.61|37
1643068070000|2022-01-24 23:47:50|2451.59|2442.89|2451.33|2442.63|2451.62|2442.92|2450.98|2442.28|38
1643068080000|2022-01-24 23:48:00|2451.35|2442.65|2450.65|2441.95|2451.81|2443.11|2450.49|2441.79|38
1643068090000|2022-01-24 23:48:10|2450.86|2442.16|2452.48|2443.78|2453.34|2444.64|2450.04|2441.34|36
1643068100000|2022-01-24 23:48:20|2452.62|2443.92|2453.09|2444.39|2453.23|2444.53|2452.16|2443.46|37
1643068110000|2022-01-24 23:48:30|2452.24|2443.54|2453.18|2444.48|2453.25|2444.55|2452.17|2443.47|32
1643068120000|2022-01-24 23:48:40|2452.98|2444.28|2452.91|2444.21|2453.21|2444.51|2452.35|2443.65|37
1643068130000|2022-01-24 23:48:50|2453.38|2444.68|2452.35|2443.65|2453.38|2444.68|2452.15|2443.45|23
1643068140000|2022-01-24 23:49:00|2451.61|2442.91|2450.7|2442|2451.88|2443.18|2450.24|2441.54|33
1643068150000|2022-01-24 23:49:10|2450.65|2441.95|2450|2441.3|2450.72|2442.02|2449.76|2441.06|37
1643068160000|2022-01-24 23:49:20|2449.95|2441.25|2450.26|2441.56|2450.33|2441.63|2448.99|2440.29|40
1643068170000|2022-01-24 23:49:30|2450.33|2441.63|2449.45|2440.75|2450.35|2441.65|2449.41|2440.71|35
1643068180000|2022-01-24 23:49:40|2449.53|2440.83|2449.2|2440.5|2449.55|2440.85|2448.77|2440.07|34
1643068190000|2022-01-24 23:49:50|2449.06|2440.36|2449.46|2440.76|2450.73|2442.03|2448.63|2439.93|36
1643068200000|2022-01-24 23:50:00|2449.53|2440.83|2449.72|2441.02|2449.95|2441.25|2449.14|2440.44|38
1643068210000|2022-01-24 23:50:10|2449.63|2440.93|2450.66|2441.96|2451.15|2442.45|2449.19|2440.49|25
1643068220000|2022-01-24 23:50:20|2450.26|2441.56|2449.6|2440.9|2450.87|2442.17|2449.6|2440.9|27
1643068230000|2022-01-24 23:50:30|2449.61|2440.91|2448.93|2440.23|2450.09|2441.39|2448.83|2440.13|35
1643068240000|2022-01-24 23:50:40|2449.05|2440.35|2447.13|2438.43|2449.23|2440.53|2447.13|2438.43|33
1643068250000|2022-01-24 23:50:50|2447.33|2438.63|2445.9|2437.2|2447.45|2438.75|2444.97|2436.27|36
1643068260000|2022-01-24 23:51:00|2445.87|2437.17|2444.37|2435.67|2446.11|2437.41|2444.16|2435.46|34
1643068270000|2022-01-24 23:51:10|2444.45|2435.75|2444.7|2436|2445.18|2436.48|2444.34|2435.64|39
1643068280000|2022-01-24 23:51:20|2444.34|2435.64|2444.33|2435.63|2445.83|2437.13|2443.85|2435.15|35
1643068290000|2022-01-24 23:51:30|2444.53|2435.83|2444.42|2435.72|2444.53|2435.83|2443.64|2434.94|31
1643068300000|2022-01-24 23:51:40|2444.41|2435.71|2444.93|2436.23|2445.32|2436.62|2443.87|2435.17|37
1643068310000|2022-01-24 23:51:50|2444.94|2436.24|2446|2437.3|2446.22|2437.52|2444.72|2436.02|38
1643068320000|2022-01-24 23:52:00|2446.02|2437.32|2445.82|2437.12|2446.76|2438.06|2445.82|2437.12|39
1643068330000|2022-01-24 23:52:10|2445.58|2436.88|2445.32|2436.62|2446.48|2437.78|2445.27|2436.57|40
1643068340000|2022-01-24 23:52:20|2445.42|2436.72|2444.42|2435.72|2445.81|2437.11|2444.21|2435.51|34
1643068350000|2022-01-24 23:52:30|2444.29|2435.59|2444.27|2435.57|2445.49|2436.79|2444.06|2435.36|35
1643068360000|2022-01-24 23:52:40|2444.34|2435.64|2444|2435.3|2444.4|2435.7|2443.44|2434.74|32
1643068370000|2022-01-24 23:52:50|2443.98|2435.28|2444.03|2435.33|2444.27|2435.57|2442.99|2434.29|37
1643068380000|2022-01-24 23:53:00|2443.97|2435.27|2443.41|2434.71|2444.03|2435.33|2443.09|2434.39|35
1643068390000|2022-01-24 23:53:10|2443.47|2434.77|2443.28|2434.58|2443.7|2435|2443.2|2434.5|23
1643068400000|2022-01-24 23:53:20|2443.49|2434.79|2443.45|2434.75|2443.51|2434.81|2443.28|2434.58|29
1643068410000|2022-01-24 23:53:30|2443.44|2434.74|2443.51|2434.81|2443.51|2434.81|2443.21|2434.51|23
1643068420000|2022-01-24 23:53:40|2443.4|2434.7|2446.24|2437.54|2446.24|2437.54|2443.28|2434.58|28
1643068430000|2022-01-24 23:53:50|2445.84|2437.14|2446.6|2437.9|2446.89|2438.19|2445.84|2437.14|38
1643068440000|2022-01-24 23:54:00|2446.61|2437.91|2449.54|2440.84|2450.1|2441.4|2446.23|2437.53|35
1643068450000|2022-01-24 23:54:10|2449.58|2440.88|2451.67|2442.97|2451.67|2442.97|2449.46|2440.76|30
1643068460000|2022-01-24 23:54:20|2451.64|2442.94|2452.15|2443.45|2452.16|2443.46|2451.15|2442.45|28
1643068470000|2022-01-24 23:54:30|2452.14|2443.44|2450.27|2441.57|2452.23|2443.53|2450.2|2441.5|32
1643068480000|2022-01-24 23:54:40|2450.28|2441.58|2449.72|2441.02|2450.45|2441.75|2449.44|2440.74|32
1643068490000|2022-01-24 23:54:50|2449.74|2441.04|2450.67|2441.97|2451.39|2442.69|2449.64|2440.94|34
1643068500000|2022-01-24 23:55:00|2450.77|2442.07|2448.22|2439.52|2451.1|2442.4|2448.22|2439.52|38
1643068510000|2022-01-24 23:55:10|2448.14|2439.44|2445.61|2436.91|2448.14|2439.44|2445.47|2436.77|38
1643068520000|2022-01-24 23:55:20|2445.64|2436.94|2443.7|2435|2445.74|2437.04|2443.67|2434.97|36
1643068530000|2022-01-24 23:55:30|2444.24|2435.54|2445.81|2437.11|2445.81|2437.11|2443.59|2434.89|38
1643068540000|2022-01-24 23:55:40|2446.24|2437.54|2444.28|2435.58|2446.24|2437.54|2444.12|2435.42|36
1643068550000|2022-01-24 23:55:50|2444.37|2435.67|2444.43|2435.73|2445.22|2436.52|2443.8|2435.1|37
1643068560000|2022-01-24 23:56:00|2444.47|2435.77|2444.97|2436.27|2445.07|2436.37|2444.05|2435.35|39
1643068570000|2022-01-24 23:56:10|2444.37|2435.67|2446.02|2437.32|2446.05|2437.35|2444.17|2435.47|38
1643068580000|2022-01-24 23:56:20|2445.61|2436.91|2443.49|2434.79|2445.61|2436.91|2443.49|2434.79|38
1643068590000|2022-01-24 23:56:30|2443.48|2434.78|2444.19|2435.49|2444.31|2435.61|2443.07|2434.37|34
1643068600000|2022-01-24 23:56:40|2444.02|2435.32|2444.44|2435.74|2445.21|2436.51|2443.76|2435.06|37
1643068610000|2022-01-24 23:56:50|2444.7|2436|2444.36|2435.66|2446|2437.3|2444.34|2435.64|36
1643068620000|2022-01-24 23:57:00|2444.91|2436.21|2445.63|2436.93|2446.54|2437.84|2443.85|2435.15|34
1643068630000|2022-01-24 23:57:10|2445.68|2436.98|2447.13|2438.43|2447.36|2438.66|2445.68|2436.98|32
1643068640000|2022-01-24 23:57:20|2447.16|2438.46|2447.38|2438.68|2448.06|2439.36|2447.07|2438.37|38
1643068650000|2022-01-24 23:57:30|2447.68|2438.98|2446.81|2438.11|2447.68|2438.98|2446.38|2437.68|36
1643068660000|2022-01-24 23:57:40|2446.96|2438.26|2446.08|2437.38|2447.13|2438.43|2446.08|2437.38|37
1643068670000|2022-01-24 23:57:50|2446.02|2437.32|2446.11|2437.41|2446.35|2437.65|2445.59|2436.89|35
1643068680000|2022-01-24 23:58:00|2445.95|2437.25|2445.72|2437.02|2446.14|2437.44|2445.31|2436.61|35
1643068690000|2022-01-24 23:58:10|2445.77|2437.07|2444.87|2436.17|2446.17|2437.47|2444.66|2435.96|34
1643068700000|2022-01-24 23:58:20|2445.06|2436.36|2445.91|2437.21|2446.11|2437.41|2444.7|2436|39
1643068710000|2022-01-24 23:58:30|2445.79|2437.09|2445.62|2436.92|2446.22|2437.52|2445.61|2436.91|35
1643068720000|2022-01-24 23:58:40|2445.76|2437.06|2445.56|2436.86|2445.85|2437.15|2444.93|2436.23|35
1643068730000|2022-01-24 23:58:50|2445.58|2436.88|2445.49|2436.79|2446.34|2437.64|2445.33|2436.63|37
1643068740000|2022-01-24 23:59:00|2445.48|2436.78|2445.05|2436.35|2445.57|2436.87|2444.24|2435.54|35
1643068750000|2022-01-24 23:59:10|2445.5|2436.8|2445.98|2437.28|2446.18|2437.48|2445.23|2436.53|24
1643068760000|2022-01-24 23:59:20|2446.13|2437.43|2446.34|2437.64|2446.34|2437.64|2446.02|2437.32|26
1643068770000|2022-01-24 23:59:30|2446.42|2437.72|2446.4|2437.7|2446.42|2437.72|2446.36|2437.66|10
1643068780000|2022-01-24 23:59:40|2446.36|2437.66|2446.54|2437.84|2446.54|2437.84|2446.26|2437.56|14
1643068790000|2022-01-24 23:59:50|2447.11|2438.41|2446.08|2437.38|2447.19|2438.49|2445.98|2437.28|22
1643068800000|2022-01-25 00:00:00|2446.04|2437.34|2446.69|2437.99|2447.25|2438.55|2445.94|2437.24|35
1643068810000|2022-01-25 00:00:10|2445.99|2437.29|2446.8|2438.1|2447.23|2438.53|2445.99|2437.29|27
1643068820000|2022-01-25 00:00:20|2446.85|2438.15|2447.02|2438.32|2447.32|2438.62|2445.98|2437.28|30
1643068830000|2022-01-25 00:00:30|2447.14|2438.44|2444.87|2436.17|2447.74|2439.04|2444.67|2435.97|30
1643068840000|2022-01-25 00:00:40|2444.92|2436.22|2444.71|2436.01|2445.35|2436.65|2443.64|2434.94|39
1643068850000|2022-01-25 00:00:50|2444.56|2435.86|2443.32|2434.62|2444.69|2435.99|2442.91|2434.21|35
1643068860000|2022-01-25 00:01:00|2443.31|2434.61|2444.01|2435.31|2445.43|2436.73|2443.08|2434.38|39
1643068870000|2022-01-25 00:01:10|2444.02|2435.32|2443.66|2434.96|2444.02|2435.32|2442.82|2434.12|33
1643068880000|2022-01-25 00:01:20|2442.78|2434.08|2442.61|2433.91|2443.61|2434.91|2441.43|2432.73|35
1643068890000|2022-01-25 00:01:30|2442.41|2433.71|2440.91|2432.21|2442.41|2433.71|2440.59|2431.89|35
1643068900000|2022-01-25 00:01:40|2441.2|2432.5|2440.4|2431.7|2441.24|2432.54|2439.9|2431.2|37
1643068910000|2022-01-25 00:01:50|2440.37|2431.67|2436.25|2427.55|2440.68|2431.98|2436.06|2427.36|35
1643068920000|2022-01-25 00:02:00|2435.72|2427.02|2435.54|2426.84|2437.71|2429.01|2434.38|2425.68|39
1643068930000|2022-01-25 00:02:10|2435.37|2426.67|2435.62|2426.92|2435.97|2427.27|2434.74|2426.04|39
1643068940000|2022-01-25 00:02:20|2435.6|2426.9|2437.51|2428.81|2437.51|2428.81|2434.92|2426.22|39
1643068950000|2022-01-25 00:02:30|2437.4|2428.7|2437|2428.3|2437.81|2429.11|2436.61|2427.91|39
1643068960000|2022-01-25 00:02:40|2437.28|2428.58|2437.07|2428.37|2437.52|2428.82|2436.2|2427.5|38
1643068970000|2022-01-25 00:02:50|2436.94|2428.24|2437.35|2428.65|2437.49|2428.79|2436.23|2427.53|36
1643068980000|2022-01-25 00:03:00|2437.06|2428.36|2438.81|2430.11|2438.81|2430.11|2436.32|2427.62|38
1643068990000|2022-01-25 00:03:10|2439.2|2430.5|2439.76|2431.06|2442.5|2433.8|2439.2|2430.5|33
1643069000000|2022-01-25 00:03:20|2439.94|2431.24|2439.82|2431.12|2440.82|2432.12|2439.82|2431.12|37
1643069010000|2022-01-25 00:03:30|2440.09|2431.39|2438.09|2429.39|2440.69|2431.99|2438.09|2429.39|38
1643069020000|2022-01-25 00:03:40|2438.11|2429.41|2438.13|2429.43|2438.92|2430.22|2437.45|2428.75|39
1643069030000|2022-01-25 00:03:50|2438.08|2429.38|2437.97|2429.27|2438.6|2429.9|2437.48|2428.78|34
1643069040000|2022-01-25 00:04:00|2437.49|2428.79|2439.31|2430.61|2440.03|2431.33|2437.49|2428.79|35
1643069050000|2022-01-25 00:04:10|2439.41|2430.71|2441.73|2433.03|2442.55|2433.85|2439.01|2430.31|34
1643069060000|2022-01-25 00:04:20|2441.85|2433.15|2443.21|2434.51|2443.21|2434.51|2440.47|2431.77|34
1643069070000|2022-01-25 00:04:30|2443.23|2434.53|2445.96|2437.26|2445.96|2437.26|2443.23|2434.53|24
1643069080000|2022-01-25 00:04:40|2445.98|2437.28|2446.02|2437.32|2446.33|2437.63|2444.91|2436.21|35
1643069090000|2022-01-25 00:04:50|2445.75|2437.05|2446.14|2437.44|2447.22|2438.52|2445.57|2436.87|35
1643069100000|2022-01-25 00:05:00|2446.06|2437.36|2445.15|2436.45|2446.06|2437.36|2444.26|2435.56|31
1643069110000|2022-01-25 00:05:10|2445.13|2436.43|2445.01|2436.31|2446.45|2437.75|2444.98|2436.28|37
1643069120000|2022-01-25 00:05:20|2444.95|2436.25|2443.7|2435|2445.12|2436.42|2443.64|2434.94|31
1643069130000|2022-01-25 00:05:30|2443.89|2435.19|2445.22|2436.52|2445.38|2436.68|2443.89|2435.19|37
1643069140000|2022-01-25 00:05:40|2445.13|2436.43|2445.16|2436.46|2445.76|2437.06|2444.6|2435.9|37
1643069150000|2022-01-25 00:05:50|2445.08|2436.38|2444.5|2435.8|2445.08|2436.38|2443.55|2434.85|33
1643069160000|2022-01-25 00:06:00|2444.49|2435.79|2446.42|2437.72|2446.54|2437.84|2444.31|2435.61|38
1643069170000|2022-01-25 00:06:10|2446.43|2437.73|2444.08|2435.38|2446.43|2437.73|2444.05|2435.35|38
1643069180000|2022-01-25 00:06:20|2444.28|2435.58|2444.04|2435.34|2444.29|2435.59|2443.12|2434.42|38
1643069190000|2022-01-25 00:06:30|2444.1|2435.4|2443.41|2434.71|2444.68|2435.98|2443.41|2434.71|34
1643069200000|2022-01-25 00:06:40|2443.32|2434.62|2441.3|2432.6|2443.44|2434.74|2440.97|2432.27|37
1643069210000|2022-01-25 00:06:50|2441.03|2432.33|2440.31|2431.61|2441.68|2432.98|2440.13|2431.43|39
1643069220000|2022-01-25 00:07:00|2440.29|2431.59|2439.57|2430.87|2440.46|2431.76|2438.84|2430.14|35
1643069230000|2022-01-25 00:07:10|2439.54|2430.84|2435.52|2426.82|2439.54|2430.84|2435|2426.3|38
1643069240000|2022-01-25 00:07:20|2435.5|2426.8|2434.69|2425.99|2435.67|2426.97|2434.42|2425.72|33
1643069250000|2022-01-25 00:07:30|2434.76|2426.06|2433.26|2424.56|2436.11|2427.41|2433.02|2424.32|36
1643069260000|2022-01-25 00:07:40|2433.04|2424.34|2433.35|2424.65|2434.01|2425.31|2432.71|2424.01|33
1643069270000|2022-01-25 00:07:50|2432.99|2424.29|2433.65|2424.95|2434.33|2425.63|2432.99|2424.29|37
1643069280000|2022-01-25 00:08:00|2433.72|2425.02|2433.56|2424.86|2434.12|2425.42|2432.75|2424.05|40
1643069290000|2022-01-25 00:08:10|2433.55|2424.85|2434.62|2425.92|2435.43|2426.73|2433.32|2424.62|37
1643069300000|2022-01-25 00:08:20|2434.67|2425.97|2435.54|2426.84|2437.26|2428.56|2434.67|2425.97|40
1643069310000|2022-01-25 00:08:30|2435.03|2426.33|2434.01|2425.31|2435.33|2426.63|2433.89|2425.19|38
1643069320000|2022-01-25 00:08:40|2433.89|2425.19|2434.13|2425.43|2434.45|2425.75|2432.19|2423.49|39
1643069330000|2022-01-25 00:08:50|2433.76|2425.06|2433.93|2425.23|2434.59|2425.89|2432.71|2424.01|37
1643069340000|2022-01-25 00:09:00|2434.38|2425.68|2435.53|2426.83|2435.53|2426.83|2434.2|2425.5|39
1643069350000|2022-01-25 00:09:10|2435.33|2426.63|2437.23|2428.53|2437.81|2429.11|2435.33|2426.63|35
1643069360000|2022-01-25 00:09:20|2437.29|2428.59|2437.07|2428.37|2437.37|2428.67|2436.89|2428.19|34
1643069370000|2022-01-25 00:09:30|2437.22|2428.52|2433.98|2425.28|2437.22|2428.52|2433.98|2425.28|36
1643069380000|2022-01-25 00:09:40|2433.99|2425.29|2432.27|2423.57|2434.03|2425.33|2431.37|2422.67|37
1643069390000|2022-01-25 00:09:50|2432.59|2423.89|2430.13|2421.43|2433.18|2424.48|2429.97|2421.27|40
1643069400000|2022-01-25 00:10:00|2429.99|2421.29|2431.07|2422.37|2431.38|2422.68|2429.77|2421.07|36
1643069410000|2022-01-25 00:10:10|2431.18|2422.48|2429.34|2420.64|2431.23|2422.53|2429.26|2420.56|36
1643069420000|2022-01-25 00:10:20|2429.42|2420.72|2434.14|2425.44|2434.61|2425.91|2429.11|2420.41|37
1643069430000|2022-01-25 00:10:30|2434.06|2425.36|2435.89|2427.19|2436.34|2427.64|2433.24|2424.54|39
1643069440000|2022-01-25 00:10:40|2435.99|2427.29|2435.12|2426.42|2436.35|2427.65|2434.91|2426.21|36
1643069450000|2022-01-25 00:10:50|2435.11|2426.41|2434.07|2425.37|2435.61|2426.91|2433.97|2425.27|35
1643069460000|2022-01-25 00:11:00|2433.94|2425.24|2434.75|2426.05|2434.94|2426.24|2433.62|2424.92|36
1643069470000|2022-01-25 00:11:10|2434.77|2426.07|2435.76|2427.06|2436.19|2427.49|2434.67|2425.97|31
1643069480000|2022-01-25 00:11:20|2435.94|2427.24|2436.23|2427.53|2436.23|2427.53|2434.89|2426.19|35
1643069490000|2022-01-25 00:11:30|2436.39|2427.69|2436|2427.3|2436.39|2427.69|2435.31|2426.61|33
1643069500000|2022-01-25 00:11:40|2436.01|2427.31|2435.85|2427.15|2437.1|2428.4|2435.72|2427.02|26
1643069510000|2022-01-25 00:11:50|2436.12|2427.42|2434.7|2426|2436.12|2427.42|2433.86|2425.16|37
1643069520000|2022-01-25 00:12:00|2434.73|2426.03|2435.91|2427.21|2436.2|2427.5|2434.68|2425.98|36
1643069530000|2022-01-25 00:12:10|2435.99|2427.29|2431.62|2422.92|2435.99|2427.29|2431.62|2422.92|40
1643069540000|2022-01-25 00:12:20|2431.86|2423.16|2432.51|2423.81|2432.55|2423.85|2431.62|2422.92|37
1643069550000|2022-01-25 00:12:30|2432.43|2423.73|2431.78|2423.08|2432.43|2423.73|2431.74|2423.04|33
1643069560000|2022-01-25 00:12:40|2432.47|2423.77|2433.19|2424.49|2433.35|2424.65|2432.14|2423.44|36
1643069570000|2022-01-25 00:12:50|2433.2|2424.5|2431.14|2422.44|2433.2|2424.5|2430.7|2422|37
1643069580000|2022-01-25 00:13:00|2431.28|2422.58|2428.43|2419.73|2432.15|2423.45|2428.43|2419.73|38
1643069590000|2022-01-25 00:13:10|2428.58|2419.88|2426.43|2417.73|2428.66|2419.96|2426.35|2417.65|34
1643069600000|2022-01-25 00:13:20|2426.38|2417.68|2423.54|2414.84|2426.58|2417.88|2422.89|2414.19|37
1643069610000|2022-01-25 00:13:30|2423.44|2414.74|2422.23|2413.53|2423.44|2414.74|2421.87|2413.17|34
1643069620000|2022-01-25 00:13:40|2422.64|2413.94|2424.59|2415.89|2425.25|2416.55|2422.34|2413.64|37
1643069630000|2022-01-25 00:13:50|2424.79|2416.09|2424.6|2415.9|2426.15|2417.45|2424.27|2415.57|39
1643069640000|2022-01-25 00:14:00|2424.69|2415.99|2427.05|2418.35|2427.28|2418.58|2424.69|2415.99|36
1643069650000|2022-01-25 00:14:10|2426.92|2418.22|2425.94|2417.24|2427.05|2418.35|2425.53|2416.83|33
1643069660000|2022-01-25 00:14:20|2425.95|2417.25|2428.55|2419.85|2428.55|2419.85|2425.81|2417.11|35
1643069670000|2022-01-25 00:14:30|2428.64|2419.94|2429.16|2420.46|2429.3|2420.6|2427.83|2419.13|34
1643069680000|2022-01-25 00:14:40|2429.13|2420.43|2429.7|2421|2429.88|2421.18|2428.36|2419.66|37
1643069690000|2022-01-25 00:14:50|2429.74|2421.04|2429.73|2421.03|2429.74|2421.04|2429.52|2420.82|21
1643069700000|2022-01-25 00:15:00|2429.74|2421.04|2428.34|2419.64|2429.8|2421.1|2428.31|2419.61|30
1643069710000|2022-01-25 00:15:10|2428.24|2419.54|2429.3|2420.6|2429.65|2420.95|2427.99|2419.29|31
1643069720000|2022-01-25 00:15:20|2429.29|2420.59|2432.07|2423.37|2433.31|2424.61|2429.29|2420.59|37
1643069730000|2022-01-25 00:15:30|2432.22|2423.52|2433.44|2424.74|2434.26|2425.56|2432.13|2423.43|37
1643069740000|2022-01-25 00:15:40|2433.22|2424.52|2434.76|2426.06|2434.99|2426.29|2433.09|2424.39|39
1643069750000|2022-01-25 00:15:50|2434.94|2426.24|2432.88|2424.18|2435.38|2426.68|2432.82|2424.12|40
1643069760000|2022-01-25 00:16:00|2432.87|2424.17|2434.57|2425.87|2435.54|2426.84|2432.8|2424.1|39
1643069770000|2022-01-25 00:16:10|2434.48|2425.78|2433.73|2425.03|2434.96|2426.26|2433.44|2424.74|33
1643069780000|2022-01-25 00:16:20|2433.74|2425.04|2431.48|2422.78|2433.74|2425.04|2431.39|2422.69|31
1643069790000|2022-01-25 00:16:30|2431.73|2423.03|2431.58|2422.88|2432.92|2424.22|2431.55|2422.85|38
1643069800000|2022-01-25 00:16:40|2431.57|2422.87|2432.42|2423.72|2432.73|2424.03|2431.47|2422.77|33
1643069810000|2022-01-25 00:16:50|2432.62|2423.92|2432.43|2423.73|2432.64|2423.94|2431.44|2422.74|37
1643069820000|2022-01-25 00:17:00|2432.66|2423.96|2434.31|2425.61|2434.43|2425.73|2431.62|2422.92|37
1643069830000|2022-01-25 00:17:10|2434.33|2425.63|2435.25|2426.55|2436.07|2427.37|2433.78|2425.08|35
1643069840000|2022-01-25 00:17:20|2434.81|2426.11|2437.03|2428.33|2437.03|2428.33|2434.33|2425.63|39
1643069850000|2022-01-25 00:17:30|2437.04|2428.34|2441.37|2432.67|2442.41|2433.71|2436.16|2427.46|40
1643069860000|2022-01-25 00:17:40|2441.34|2432.64|2443.02|2434.32|2443.06|2434.36|2441.34|2432.64|39
1643069870000|2022-01-25 00:17:50|2442.56|2433.86|2443.14|2434.44|2443.63|2434.93|2441.96|2433.26|39
1643069880000|2022-01-25 00:18:00|2442.96|2434.26|2442.26|2433.56|2443.32|2434.62|2441.22|2432.52|40
1643069890000|2022-01-25 00:18:10|2441.94|2433.24|2442.51|2433.81|2443.32|2434.62|2441.94|2433.24|39
1643069900000|2022-01-25 00:18:20|2442.49|2433.79|2442.56|2433.86|2443.19|2434.49|2441.87|2433.17|37
1643069910000|2022-01-25 00:18:30|2442.48|2433.78|2440.34|2431.64|2442.61|2433.91|2440.16|2431.46|34
1643069920000|2022-01-25 00:18:40|2440.3|2431.6|2441.28|2432.58|2441.55|2432.85|2439.86|2431.16|35
1643069930000|2022-01-25 00:18:50|2441.1|2432.4|2441.69|2432.99|2441.92|2433.22|2440.56|2431.86|38
1643069940000|2022-01-25 00:19:00|2441.77|2433.07|2442.64|2433.94|2443.2|2434.5|2441.77|2433.07|38
1643069950000|2022-01-25 00:19:10|2442.39|2433.69|2445.32|2436.62|2445.33|2436.63|2441.94|2433.24|33
1643069960000|2022-01-25 00:19:20|2445.02|2436.32|2444.26|2435.56|2445.34|2436.64|2442.88|2434.18|37
1643069970000|2022-01-25 00:19:30|2444.41|2435.71|2443.46|2434.76|2445.25|2436.55|2442.67|2433.97|40
1643069980000|2022-01-25 00:19:40|2443.49|2434.79|2442.99|2434.29|2443.63|2434.93|2441.92|2433.22|39
1643069990000|2022-01-25 00:19:50|2443.16|2434.46|2442.31|2433.61|2443.63|2434.93|2441.64|2432.94|36
1643070000000|2022-01-25 00:20:00|2442.19|2433.49|2439.66|2430.96|2442.31|2433.61|2439.66|2430.96|37
1643070010000|2022-01-25 00:20:10|2439.64|2430.94|2441.48|2432.78|2441.82|2433.12|2439.64|2430.94|34
1643070020000|2022-01-25 00:20:20|2442.7|2434|2442.75|2434.05|2443.73|2435.03|2441.6|2432.9|34
1643070030000|2022-01-25 00:20:30|2442.89|2434.19|2441.32|2432.62|2443.58|2434.88|2441.32|2432.62|34
1643070040000|2022-01-25 00:20:40|2440.74|2432.04|2441.99|2433.29|2443.08|2434.38|2440.74|2432.04|37
1643070050000|2022-01-25 00:20:50|2441.98|2433.28|2440.66|2431.96|2441.98|2433.28|2439.73|2431.03|39
1643070060000|2022-01-25 00:21:00|2440.5|2431.8|2438.09|2429.39|2440.5|2431.8|2438.09|2429.39|36
1643070070000|2022-01-25 00:21:10|2438.08|2429.38|2438.93|2430.23|2439.32|2430.62|2437.96|2429.26|37
1643070080000|2022-01-25 00:21:20|2438.86|2430.16|2439.48|2430.78|2440.08|2431.38|2438.85|2430.15|34
1643070090000|2022-01-25 00:21:30|2439.54|2430.84|2439.98|2431.28|2441.06|2432.36|2439.54|2430.84|34
1643070100000|2022-01-25 00:21:40|2440.61|2431.91|2440.55|2431.85|2441.44|2432.74|2439.71|2431.01|29
1643070110000|2022-01-25 00:21:50|2440.32|2431.62|2437.77|2429.07|2440.8|2432.1|2437.77|2429.07|39
1643070120000|2022-01-25 00:22:00|2437.78|2429.08|2437.09|2428.39|2438.6|2429.9|2437.09|2428.39|37
1643070130000|2022-01-25 00:22:10|2436.89|2428.19|2433.53|2424.83|2437.12|2428.42|2433.53|2424.83|40
1643070140000|2022-01-25 00:22:20|2433.88|2425.18|2433.99|2425.29|2434.05|2425.35|2432.36|2423.66|39
1643070150000|2022-01-25 00:22:30|2434.15|2425.45|2433.68|2424.98|2434.16|2425.46|2432.47|2423.77|33
1643070160000|2022-01-25 00:22:40|2433.47|2424.77|2432.75|2424.05|2433.81|2425.11|2432.36|2423.66|39
1643070170000|2022-01-25 00:22:50|2432.9|2424.2|2433.53|2424.83|2433.68|2424.98|2432.6|2423.9|35
1643070180000|2022-01-25 00:23:00|2433.12|2424.42|2432.57|2423.87|2433.68|2424.98|2432.36|2423.66|33
1643070190000|2022-01-25 00:23:10|2434|2425.3|2435.37|2426.67|2435.37|2426.67|2433.08|2424.38|21
1643070200000|2022-01-25 00:23:20|2435.1|2426.4|2436.93|2428.23|2437.43|2428.73|2434.83|2426.13|22
1643070210000|2022-01-25 00:23:30|2436.73|2428.03|2434.26|2425.56|2436.73|2428.03|2434.16|2425.46|36
1643070220000|2022-01-25 00:23:40|2434.24|2425.54|2432.36|2423.66|2434.37|2425.67|2432.03|2423.33|36
1643070230000|2022-01-25 00:23:50|2432.6|2423.9|2432.1|2423.4|2432.65|2423.95|2431.85|2423.15|28
1643070240000|2022-01-25 00:24:00|2432.23|2423.53|2432.31|2423.61|2432.54|2423.84|2431.38|2422.68|35
1643070250000|2022-01-25 00:24:10|2432.34|2423.64|2432.22|2423.52|2432.52|2423.82|2432|2423.3|30
1643070260000|2022-01-25 00:24:20|2432.14|2423.44|2431.97|2423.27|2432.53|2423.83|2431.49|2422.79|36
1643070270000|2022-01-25 00:24:30|2431.96|2423.26|2431.76|2423.06|2432.52|2423.82|2431.65|2422.95|33
1643070280000|2022-01-25 00:24:40|2431.78|2423.08|2430.91|2422.21|2432.05|2423.35|2430.58|2421.88|35
1643070290000|2022-01-25 00:24:50|2431.09|2422.39|2430.68|2421.98|2431.09|2422.39|2429.44|2420.74|34
1643070300000|2022-01-25 00:25:00|2430.28|2421.58|2432.85|2424.15|2432.85|2424.15|2430.13|2421.43|33
1643070310000|2022-01-25 00:25:10|2432.95|2424.25|2431.35|2422.65|2432.95|2424.25|2430.57|2421.87|35
1643070320000|2022-01-25 00:25:20|2431.31|2422.61|2432.33|2423.63|2432.56|2423.86|2430.71|2422.01|29
1643070330000|2022-01-25 00:25:30|2432.47|2423.77|2434.25|2425.55|2434.29|2425.59|2432.33|2423.63|28
1643070340000|2022-01-25 00:25:40|2433.99|2425.29|2434.54|2425.84|2434.85|2426.15|2433.66|2424.96|26
1643070350000|2022-01-25 00:25:50|2434.52|2425.82|2432.74|2424.04|2434.73|2426.03|2432.66|2423.96|29
1643070360000|2022-01-25 00:26:00|2432.73|2424.03|2433.19|2424.49|2433.79|2425.09|2431.89|2423.19|35
1643070370000|2022-01-25 00:26:10|2433.13|2424.43|2434.51|2425.81|2434.99|2426.29|2432.61|2423.91|29
1643070380000|2022-01-25 00:26:20|2434.6|2425.9|2433.61|2424.91|2434.81|2426.11|2433.57|2424.87|30
1643070390000|2022-01-25 00:26:30|2433.74|2425.04|2433.04|2424.34|2434.25|2425.55|2432.09|2423.39|30
1643070400000|2022-01-25 00:26:40|2433.06|2424.36|2431.78|2423.08|2433.06|2424.36|2431.71|2423.01|30
1643070410000|2022-01-25 00:26:50|2432.45|2423.75|2431.52|2422.82|2432.8|2424.1|2430.12|2421.42|33
1643070420000|2022-01-25 00:27:00|2431.6|2422.9|2430.44|2421.74|2432.16|2423.46|2430.08|2421.38|37
1643070430000|2022-01-25 00:27:10|2429.55|2420.85|2430.59|2421.89|2430.81|2422.11|2428.79|2420.09|36
1643070440000|2022-01-25 00:27:20|2430.61|2421.91|2428.96|2420.26|2430.63|2421.93|2428.72|2420.02|39
1643070450000|2022-01-25 00:27:30|2429.21|2420.51|2427.92|2419.22|2429.7|2421|2427.92|2419.22|37
1643070460000|2022-01-25 00:27:40|2427.97|2419.27|2426.73|2418.03|2428.62|2419.92|2426.73|2418.03|38
1643070470000|2022-01-25 00:27:50|2426.6|2417.9|2429.73|2421.03|2429.73|2421.03|2426.53|2417.83|39
1643070480000|2022-01-25 00:28:00|2429.69|2420.99|2429.63|2420.93|2430.98|2422.28|2428.94|2420.24|39
1643070490000|2022-01-25 00:28:10|2430.29|2421.59|2429.11|2420.41|2430.49|2421.79|2428.45|2419.75|37
1643070500000|2022-01-25 00:28:20|2429.38|2420.68|2428.24|2419.54|2429.38|2420.68|2428.24|2419.54|33
1643070510000|2022-01-25 00:28:30|2428.25|2419.55|2427.97|2419.27|2428.68|2419.98|2427.71|2419.01|38
1643070520000|2022-01-25 00:28:40|2427.98|2419.28|2427.21|2418.51|2428.48|2419.78|2426.76|2418.06|35
1643070530000|2022-01-25 00:28:50|2427.2|2418.5|2426.93|2418.23|2427.2|2418.5|2426.36|2417.66|37
1643070540000|2022-01-25 00:29:00|2426.61|2417.91|2428.19|2419.49|2428.61|2419.91|2426.52|2417.82|38
1643070550000|2022-01-25 00:29:10|2428.2|2419.5|2429.47|2420.77|2429.98|2421.28|2427.64|2418.94|34
1643070560000|2022-01-25 00:29:20|2429.53|2420.83|2426.5|2417.8|2429.53|2420.83|2426.5|2417.8|38
1643070570000|2022-01-25 00:29:30|2426.69|2417.99|2422.88|2414.18|2426.69|2417.99|2422.88|2414.18|38
1643070580000|2022-01-25 00:29:40|2423.48|2414.78|2424.76|2416.06|2424.91|2416.21|2423.48|2414.78|37
1643070590000|2022-01-25 00:29:50|2424.61|2415.91|2424.58|2415.88|2425.58|2416.88|2423.69|2414.99|40
1643070600000|2022-01-25 00:30:00|2424.33|2415.63|2428.68|2419.98|2429.3|2420.6|2423.1|2414.4|39
1643070610000|2022-01-25 00:30:10|2428.2|2419.5|2430.13|2421.43|2430.13|2421.43|2427.31|2418.61|38
1643070620000|2022-01-25 00:30:20|2428.75|2420.05|2428.74|2420.04|2430.13|2421.43|2428.06|2419.36|29
1643070630000|2022-01-25 00:30:30|2428.89|2420.19|2428.33|2419.63|2429.28|2420.58|2427.37|2418.67|36
1643070640000|2022-01-25 00:30:40|2428.35|2419.65|2428.12|2419.42|2429.53|2420.83|2428.12|2419.42|36
1643070650000|2022-01-25 00:30:50|2427.81|2419.11|2426.76|2418.06|2428.03|2419.33|2426.09|2417.39|38
1643070660000|2022-01-25 00:31:00|2427.23|2418.53|2426.95|2418.25|2427.4|2418.7|2424.95|2416.25|38
1643070670000|2022-01-25 00:31:10|2427.35|2418.65|2429.08|2420.38|2430.23|2421.53|2426.95|2418.25|36
1643070680000|2022-01-25 00:31:20|2429.31|2420.61|2428.62|2419.92|2429.66|2420.96|2428.47|2419.77|38
1643070690000|2022-01-25 00:31:30|2428.63|2419.93|2429.34|2420.64|2429.57|2420.87|2428.07|2419.37|34
1643070700000|2022-01-25 00:31:40|2428.82|2420.12|2428.58|2419.88|2429.41|2420.71|2428.31|2419.61|37
1643070710000|2022-01-25 00:31:50|2428.77|2420.07|2429.27|2420.57|2429.62|2420.92|2428.46|2419.76|36
1643070720000|2022-01-25 00:32:00|2429.31|2420.61|2429.89|2421.19|2430.13|2421.43|2428.75|2420.05|17
1643070730000|2022-01-25 00:32:10|2429.94|2421.24|2431.2|2422.5|2431.21|2422.51|2429.61|2420.91|15
1643070740000|2022-01-25 00:32:20|2431.24|2422.54|2431.7|2423|2431.88|2423.18|2430.07|2421.37|28
1643070750000|2022-01-25 00:32:30|2431.88|2423.18|2432.71|2424.01|2433.07|2424.37|2430.87|2422.17|34
1643070760000|2022-01-25 00:32:40|2432.78|2424.08|2431.7|2423|2433.03|2424.33|2431.61|2422.91|36
1643070770000|2022-01-25 00:32:50|2431.76|2423.06|2431.86|2423.16|2432.27|2423.57|2431.1|2422.4|36
1643070780000|2022-01-25 00:33:00|2431.89|2423.19|2432.14|2423.44|2433.13|2424.43|2431.14|2422.44|34
1643070790000|2022-01-25 00:33:10|2431.77|2423.07|2433.28|2424.58|2433.84|2425.14|2431.77|2423.07|14
1643070800000|2022-01-25 00:33:20|2432.76|2424.06|2434.07|2425.37|2434.32|2425.62|2432.51|2423.81|26
1643070810000|2022-01-25 00:33:30|2433.85|2425.15|2432.56|2423.86|2434.11|2425.41|2432.55|2423.85|23
1643070820000|2022-01-25 00:33:40|2432.57|2423.87|2434.92|2426.22|2435.42|2426.72|2432.57|2423.87|36
1643070830000|2022-01-25 00:33:50|2434.78|2426.08|2433.45|2424.75|2435.18|2426.48|2433.34|2424.64|38
1643070840000|2022-01-25 00:34:00|2433.25|2424.55|2431.2|2422.5|2433.52|2424.82|2431.2|2422.5|36
1643070850000|2022-01-25 00:34:10|2431.22|2422.52|2430.06|2421.36|2432.35|2423.65|2429.41|2420.71|34
1643070860000|2022-01-25 00:34:20|2430.09|2421.39|2430.16|2421.46|2431.85|2423.15|2429.26|2420.56|39
1643070870000|2022-01-25 00:34:30|2430.42|2421.72|2430.13|2421.43|2430.53|2421.83|2428.72|2420.02|39
1643070880000|2022-01-25 00:34:40|2430.29|2421.59|2429.39|2420.69|2431.03|2422.33|2429.39|2420.69|40
1643070890000|2022-01-25 00:34:50|2429.45|2420.75|2429.96|2421.26|2431.17|2422.47|2429.35|2420.65|39
1643070900000|2022-01-25 00:35:00|2429.97|2421.27|2430.05|2421.35|2431.11|2422.41|2429.71|2421.01|38
1643070910000|2022-01-25 00:35:10|2430.04|2421.34|2429.44|2420.74|2430.93|2422.23|2429.25|2420.55|36
1643070920000|2022-01-25 00:35:20|2429.49|2420.79|2427.25|2418.55|2429.95|2421.25|2426.96|2418.26|38
1643070930000|2022-01-25 00:35:30|2427.31|2418.61|2427.54|2418.84|2427.74|2419.04|2425.87|2417.17|36
1643070940000|2022-01-25 00:35:40|2427.55|2418.85|2429.59|2420.89|2429.59|2420.89|2427.42|2418.72|31
1643070950000|2022-01-25 00:35:50|2429.58|2420.88|2429.8|2421.1|2430|2421.3|2429.21|2420.51|22
1643070960000|2022-01-25 00:36:00|2429.79|2421.09|2429.8|2421.1|2429.91|2421.21|2428.09|2419.39|29
1643070970000|2022-01-25 00:36:10|2429.73|2421.03|2429.74|2421.04|2429.74|2421.04|2429.23|2420.53|21
1643070980000|2022-01-25 00:36:20|2429.81|2421.11|2431.12|2422.42|2431.15|2422.45|2429.54|2420.84|20
1643070990000|2022-01-25 00:36:30|2432.17|2423.47|2433.55|2424.85|2434.08|2425.38|2430.75|2422.05|31
1643071000000|2022-01-25 00:36:40|2433.9|2425.2|2433.95|2425.25|2434.98|2426.28|2432.79|2424.09|27
1643071010000|2022-01-25 00:36:50|2434.31|2425.61|2433.46|2424.76|2434.38|2425.68|2433.46|2424.76|28
1643071020000|2022-01-25 00:37:00|2433.64|2424.94|2433.09|2424.39|2434.14|2425.44|2433.09|2424.39|35
1643071030000|2022-01-25 00:37:10|2433.63|2424.93|2431.57|2422.87|2433.63|2424.93|2431.04|2422.34|34
1643071040000|2022-01-25 00:37:20|2431.16|2422.46|2430.28|2421.58|2431.16|2422.46|2429.74|2421.04|25
1643071050000|2022-01-25 00:37:30|2430.07|2421.37|2429.25|2420.55|2430.28|2421.58|2429.25|2420.55|24
1643071060000|2022-01-25 00:37:40|2428.88|2420.18|2427.44|2418.74|2429.24|2420.54|2427.38|2418.68|36
1643071070000|2022-01-25 00:37:50|2427.46|2418.76|2426.97|2418.27|2427.57|2418.87|2426.57|2417.87|20
1643071080000|2022-01-25 00:38:00|2427.07|2418.37|2429.64|2420.94|2429.64|2420.94|2427.02|2418.32|32
1643071090000|2022-01-25 00:38:10|2429.83|2421.13|2431.47|2422.77|2431.47|2422.77|2429.7|2421|37
1643071100000|2022-01-25 00:38:20|2431.42|2422.72|2432.38|2423.68|2432.73|2424.03|2430.9|2422.2|31
1643071110000|2022-01-25 00:38:30|2432.67|2423.97|2433.75|2425.05|2433.91|2425.21|2432.1|2423.4|29
1643071120000|2022-01-25 00:38:40|2433.18|2424.48|2432.63|2423.93|2433.57|2424.87|2431.97|2423.27|32
1643071130000|2022-01-25 00:38:50|2433.15|2424.45|2433.7|2425|2433.9|2425.2|2432.83|2424.13|33
1643071140000|2022-01-25 00:39:00|2433.98|2425.28|2433.29|2424.59|2434.78|2426.08|2433.19|2424.49|29
1643071150000|2022-01-25 00:39:10|2433.25|2424.55|2435.03|2426.33|2435.03|2426.33|2432.58|2423.88|32
1643071160000|2022-01-25 00:39:20|2434.49|2425.79|2435.63|2426.93|2435.95|2427.25|2434.25|2425.55|34
1643071170000|2022-01-25 00:39:30|2435.61|2426.91|2433.9|2425.2|2435.63|2426.93|2432.01|2423.31|38
1643071180000|2022-01-25 00:39:40|2433.61|2424.91|2431.79|2423.09|2433.61|2424.91|2430.8|2422.1|37
1643071190000|2022-01-25 00:39:50|2431.25|2422.55|2431.77|2423.07|2432.28|2423.58|2431.17|2422.47|33
1643071200000|2022-01-25 00:40:00|2431.76|2423.06|2434.88|2426.18|2434.88|2426.18|2431.76|2423.06|36
1643071210000|2022-01-25 00:40:10|2435.15|2426.45|2435.52|2426.82|2436.65|2427.95|2434.87|2426.17|35
1643071220000|2022-01-25 00:40:20|2436.39|2427.69|2435.48|2426.78|2436.39|2427.69|2434.28|2425.58|35
1643071230000|2022-01-25 00:40:30|2434.9|2426.2|2435.13|2426.43|2435.18|2426.48|2434.12|2425.42|26
1643071240000|2022-01-25 00:40:40|2435.11|2426.41|2434.58|2425.88|2435.24|2426.54|2434.16|2425.46|30
1643071250000|2022-01-25 00:40:50|2434.49|2425.79|2434.89|2426.19|2434.89|2426.19|2433.74|2425.04|26
1643071260000|2022-01-25 00:41:00|2434.39|2425.69|2434.99|2426.29|2434.99|2426.29|2434.34|2425.64|8
1643071270000|2022-01-25 00:41:10|2434.97|2426.27|2434.94|2426.24|2435.46|2426.76|2434.78|2426.08|7
1643071280000|2022-01-25 00:41:20|2434.73|2426.03|2435.4|2426.7|2435.6|2426.9|2434.31|2425.61|23
1643071290000|2022-01-25 00:41:30|2435.24|2426.54|2435.67|2426.97|2436.49|2427.79|2434.79|2426.09|30
1643071300000|2022-01-25 00:41:40|2435.69|2426.99|2435.31|2426.61|2436.36|2427.66|2435.31|2426.61|35
1643071310000|2022-01-25 00:41:50|2435.71|2427.01|2436.44|2427.74|2436.61|2427.91|2435.31|2426.61|27
1643071320000|2022-01-25 00:42:00|2436.21|2427.51|2436.06|2427.36|2436.91|2428.21|2435.31|2426.61|33
1643071330000|2022-01-25 00:42:10|2436.61|2427.91|2434.66|2425.96|2436.62|2427.92|2434.34|2425.64|33
1643071340000|2022-01-25 00:42:20|2434.04|2425.34|2434.15|2425.45|2434.15|2425.45|2432.33|2423.63|39
1643071350000|2022-01-25 00:42:30|2434.14|2425.44|2432.47|2423.77|2434.29|2425.59|2432.47|2423.77|32
1643071360000|2022-01-25 00:42:40|2432.11|2423.41|2430.51|2421.81|2432.35|2423.65|2430.37|2421.67|37
1643071370000|2022-01-25 00:42:50|2429.78|2421.08|2429.16|2420.46|2429.78|2421.08|2429.02|2420.32|35
1643071380000|2022-01-25 00:43:00|2429.17|2420.47|2429.27|2420.57|2429.35|2420.65|2428.62|2419.92|33
1643071390000|2022-01-25 00:43:10|2429.28|2420.58|2429.32|2420.62|2429.58|2420.88|2429.15|2420.45|32
1643071400000|2022-01-25 00:43:20|2429.48|2420.78|2429.07|2420.37|2429.48|2420.78|2429.05|2420.35|35
1643071410000|2022-01-25 00:43:30|2429.05|2420.35|2426.96|2418.26|2429.05|2420.35|2426.96|2418.26|35
1643071420000|2022-01-25 00:43:40|2426.88|2418.18|2428.21|2419.51|2428.54|2419.84|2426.81|2418.11|36
1643071430000|2022-01-25 00:43:50|2428.18|2419.48|2428.23|2419.53|2428.69|2419.99|2427.45|2418.75|38
1643071440000|2022-01-25 00:44:00|2428.73|2420.03|2430.59|2421.89|2430.85|2422.15|2428.56|2419.86|33
1643071450000|2022-01-25 00:44:10|2431.23|2422.53|2431.61|2422.91|2432.58|2423.88|2430.49|2421.79|29
1643071460000|2022-01-25 00:44:20|2431.08|2422.38|2430.09|2421.39|2431.16|2422.46|2429.65|2420.95|39
1643071470000|2022-01-25 00:44:30|2430.4|2421.7|2429.75|2421.05|2431.11|2422.41|2429.72|2421.02|35
1643071480000|2022-01-25 00:44:40|2430.2|2421.5|2431.09|2422.39|2431.88|2423.18|2428.99|2420.29|34
1643071490000|2022-01-25 00:44:50|2431.36|2422.66|2431.03|2422.33|2432.28|2423.58|2430.81|2422.11|32
1643071500000|2022-01-25 00:45:00|2431.55|2422.85|2432.1|2423.4|2432.33|2423.63|2431.12|2422.42|28
1643071510000|2022-01-25 00:45:10|2431.72|2423.02|2433.33|2424.63|2433.33|2424.63|2431.72|2423.02|22
1643071520000|2022-01-25 00:45:20|2432.91|2424.21|2431.56|2422.86|2432.91|2424.21|2431.39|2422.69|34
1643071530000|2022-01-25 00:45:30|2431.5|2422.8|2430.11|2421.41|2431.64|2422.94|2430.11|2421.41|21
1643071540000|2022-01-25 00:45:40|2429.75|2421.05|2426.44|2417.74|2429.75|2421.05|2426.42|2417.72|39
1643071550000|2022-01-25 00:45:50|2425.96|2417.26|2425.05|2416.35|2427.1|2418.4|2424.33|2415.63|39
1643071560000|2022-01-25 00:46:00|2425.02|2416.32|2424.7|2416|2425.62|2416.92|2423.89|2415.19|37
1643071570000|2022-01-25 00:46:10|2424.78|2416.08|2422.08|2413.38|2425.42|2416.72|2422.08|2413.38|38
1643071580000|2022-01-25 00:46:20|2422.06|2413.36|2422.19|2413.49|2422.19|2413.49|2421.35|2412.65|31
1643071590000|2022-01-25 00:46:30|2422.24|2413.54|2422.05|2413.35|2422.67|2413.97|2421.79|2413.09|31
1643071600000|2022-01-25 00:46:40|2422.16|2413.46|2421.45|2412.75|2422.22|2413.52|2421.37|2412.67|26
1643071610000|2022-01-25 00:46:50|2421.36|2412.66|2421.47|2412.77|2421.95|2413.25|2420.82|2412.12|36
1643071620000|2022-01-25 00:47:00|2421.85|2413.15|2421.7|2413|2422.25|2413.55|2421.34|2412.64|25
1643071630000|2022-01-25 00:47:10|2421.69|2412.99|2421.9|2413.2|2421.9|2413.2|2421.29|2412.59|12
1643071640000|2022-01-25 00:47:20|2422.35|2413.65|2424.32|2415.62|2424.58|2415.88|2422.35|2413.65|14
1643071650000|2022-01-25 00:47:30|2424.47|2415.77|2422.23|2413.53|2425.56|2416.86|2422.23|2413.53|36
1643071660000|2022-01-25 00:47:40|2422.2|2413.5|2421.91|2413.21|2422.6|2413.9|2421.58|2412.88|31
1643071670000|2022-01-25 00:47:50|2422.01|2413.31|2421.97|2413.27|2422.46|2413.76|2421.77|2413.07|31
1643071680000|2022-01-25 00:48:00|2421.98|2413.28|2423.03|2414.33|2423.8|2415.1|2421.98|2413.28|24
1643071690000|2022-01-25 00:48:10|2423.09|2414.39|2423.46|2414.76|2424.25|2415.55|2423.09|2414.39|20
1643071700000|2022-01-25 00:48:20|2423.19|2414.49|2426.22|2417.52|2426.22|2417.52|2423.19|2414.49|27
1643071710000|2022-01-25 00:48:30|2426.14|2417.44|2426.11|2417.41|2426.27|2417.57|2425.53|2416.83|28
1643071720000|2022-01-25 00:48:40|2426.21|2417.51|2424.79|2416.09|2426.24|2417.54|2424.74|2416.04|33
1643071730000|2022-01-25 00:48:50|2424.91|2416.21|2424.04|2415.34|2426.14|2417.44|2423.66|2414.96|37
1643071740000|2022-01-25 00:49:00|2424.02|2415.32|2425.81|2417.11|2425.81|2417.11|2423.94|2415.24|38
1643071750000|2022-01-25 00:49:10|2425.83|2417.13|2426.15|2417.45|2426.4|2417.7|2425.21|2416.51|29
1643071760000|2022-01-25 00:49:20|2426.21|2417.51|2425.92|2417.22|2426.78|2418.08|2425.7|2417|33
1643071770000|2022-01-25 00:49:30|2426.04|2417.34|2425.69|2416.99|2426.31|2417.61|2425.34|2416.64|33
1643071780000|2022-01-25 00:49:40|2425.71|2417.01|2425.15|2416.45|2425.71|2417.01|2424.08|2415.38|32
1643071790000|2022-01-25 00:49:50|2424.8|2416.1|2425.3|2416.6|2426.23|2417.53|2424.8|2416.1|33
1643071800000|2022-01-25 00:50:00|2425.92|2417.22|2423.5|2414.8|2426.74|2418.04|2422.76|2414.06|34
1643071810000|2022-01-25 00:50:10|2423.58|2414.88|2423.03|2414.33|2424.75|2416.05|2422.58|2413.88|37
1643071820000|2022-01-25 00:50:20|2423.35|2414.65|2423.83|2415.13|2423.93|2415.23|2422.65|2413.95|34
1643071830000|2022-01-25 00:50:30|2423.71|2415.01|2425.07|2416.37|2425.61|2416.91|2423.1|2414.4|37
1643071840000|2022-01-25 00:50:40|2425.12|2416.42|2425.36|2416.66|2425.48|2416.78|2424.53|2415.83|27
1643071850000|2022-01-25 00:50:50|2425.43|2416.73|2425.41|2416.71|2426.58|2417.88|2425.16|2416.46|28
1643071860000|2022-01-25 00:51:00|2425.03|2416.33|2424.62|2415.92|2425.68|2416.98|2424.62|2415.92|35
1643071870000|2022-01-25 00:51:10|2425.3|2416.6|2424.85|2416.15|2425.62|2416.92|2424.56|2415.86|36
1643071880000|2022-01-25 00:51:20|2424.95|2416.25|2424.82|2416.12|2425.15|2416.45|2423.39|2414.69|33
1643071890000|2022-01-25 00:51:30|2424.66|2415.96|2422.05|2413.35|2424.66|2415.96|2421.96|2413.26|34
1643071900000|2022-01-25 00:51:40|2422.36|2413.66|2420.59|2411.89|2422.74|2414.04|2419.3|2410.6|37
1643071910000|2022-01-25 00:51:50|2420.72|2412.02|2421.46|2412.76|2421.64|2412.94|2420.45|2411.75|31
1643071920000|2022-01-25 00:52:00|2421.47|2412.77|2420.57|2411.87|2421.88|2413.18|2420.55|2411.85|33
1643071930000|2022-01-25 00:52:10|2420.84|2412.14|2420.08|2411.38|2420.95|2412.25|2419.69|2410.99|38
1643071940000|2022-01-25 00:52:20|2420.09|2411.39|2420.5|2411.8|2421.42|2412.72|2420.07|2411.37|34
1643071950000|2022-01-25 00:52:30|2420.88|2412.18|2420.15|2411.45|2420.88|2412.18|2419.86|2411.16|32
1643071960000|2022-01-25 00:52:40|2420.07|2411.37|2417.5|2408.8|2420.18|2411.48|2417.45|2408.75|37
1643071970000|2022-01-25 00:52:50|2417.65|2408.95|2416.87|2408.17|2418.33|2409.63|2416.87|2408.17|39
1643071980000|2022-01-25 00:53:00|2416.82|2408.12|2417.11|2408.41|2418.03|2409.33|2416.82|2408.12|40
1643071990000|2022-01-25 00:53:10|2417.1|2408.4|2418.15|2409.45|2418.15|2409.45|2416.76|2408.06|35
1643072000000|2022-01-25 00:53:20|2417.88|2409.18|2417.07|2408.37|2417.88|2409.18|2416.6|2407.9|30
1643072010000|2022-01-25 00:53:30|2417.4|2408.7|2415.46|2406.76|2417.69|2408.99|2415.38|2406.68|35
1643072020000|2022-01-25 00:53:40|2415.47|2406.77|2415.15|2406.45|2415.47|2406.77|2415.15|2406.45|35
1643072030000|2022-01-25 00:53:50|2415.07|2406.37|2414.97|2406.27|2415.7|2407|2414.88|2406.18|35
1643072040000|2022-01-25 00:54:00|2414.89|2406.19|2415.19|2406.49|2415.68|2406.98|2414.8|2406.1|37
1643072050000|2022-01-25 00:54:10|2415.17|2406.47|2414.92|2406.22|2415.22|2406.52|2414.51|2405.81|37
1643072060000|2022-01-25 00:54:20|2415.01|2406.31|2412.06|2403.36|2415.01|2406.31|2411.53|2402.83|38
1643072070000|2022-01-25 00:54:30|2411.92|2403.22|2411.31|2402.61|2412.29|2403.59|2410.25|2401.55|35
1643072080000|2022-01-25 00:54:40|2411.33|2402.63|2407.5|2398.8|2411.33|2402.63|2407.05|2398.35|40
1643072090000|2022-01-25 00:54:50|2407.51|2398.81|2408.83|2400.13|2409.46|2400.76|2407.51|2398.81|38
1643072100000|2022-01-25 00:55:00|2408.81|2400.11|2408.01|2399.31|2410.03|2401.33|2407.84|2399.14|38
1643072110000|2022-01-25 00:55:10|2408.05|2399.35|2409.52|2400.82|2409.79|2401.09|2407.01|2398.31|37
1643072120000|2022-01-25 00:55:20|2409.15|2400.45|2407.63|2398.93|2409.15|2400.45|2406.75|2398.05|36
1643072130000|2022-01-25 00:55:30|2407.36|2398.66|2401.71|2393.01|2408.13|2399.43|2400.1|2391.4|39
1643072140000|2022-01-25 00:55:40|2401.78|2393.08|2403.23|2394.53|2404.25|2395.55|2401.5|2392.8|38
1643072150000|2022-01-25 00:55:50|2403.16|2394.46|2404.09|2395.39|2404.15|2395.45|2402.81|2394.11|37
1643072160000|2022-01-25 00:56:00|2404.88|2396.18|2403.64|2394.94|2405.28|2396.58|2402.6|2393.9|39
1643072170000|2022-01-25 00:56:10|2403.76|2395.06|2403.85|2395.15|2404.41|2395.71|2403.61|2394.91|38
1643072180000|2022-01-25 00:56:20|2403.99|2395.29|2403.89|2395.19|2404.37|2395.67|2402.68|2393.98|34
1643072190000|2022-01-25 00:56:30|2403.88|2395.18|2403.53|2394.83|2404.65|2395.95|2403.53|2394.83|33
1643072200000|2022-01-25 00:56:40|2403.52|2394.82|2397.58|2388.88|2403.64|2394.94|2396.45|2387.75|36
1643072210000|2022-01-25 00:56:50|2398.01|2389.31|2398.56|2389.86|2399.77|2391.07|2397.38|2388.68|38
1643072220000|2022-01-25 00:57:00|2398.54|2389.84|2397.95|2389.25|2398.58|2389.88|2397.53|2388.83|38
1643072230000|2022-01-25 00:57:10|2398.09|2389.39|2398.01|2389.31|2398.97|2390.27|2397.52|2388.82|37
1643072240000|2022-01-25 00:57:20|2397.96|2389.26|2396.02|2387.32|2397.96|2389.26|2395.78|2387.08|38
1643072250000|2022-01-25 00:57:30|2396.14|2387.44|2396.56|2387.86|2397|2388.3|2395.61|2386.91|37
1643072260000|2022-01-25 00:57:40|2396.51|2387.81|2396.26|2387.56|2396.82|2388.12|2396.07|2387.37|35
1643072270000|2022-01-25 00:57:50|2396.27|2387.57|2397.16|2388.46|2397.16|2388.46|2395.64|2386.94|37
1643072280000|2022-01-25 00:58:00|2397.3|2388.6|2396.19|2387.49|2397.65|2388.95|2395.92|2387.22|36
1643072290000|2022-01-25 00:58:10|2396.14|2387.44|2394.75|2386.05|2396.32|2387.62|2394.17|2385.47|36
1643072300000|2022-01-25 00:58:20|2395.2|2386.5|2394.25|2385.55|2395.2|2386.5|2393.75|2385.05|36
1643072310000|2022-01-25 00:58:30|2393.78|2385.08|2393.51|2384.81|2394|2385.3|2393.08|2384.38|34
1643072320000|2022-01-25 00:58:40|2393.3|2384.6|2393|2384.3|2393.67|2384.97|2392.4|2383.7|31
1643072330000|2022-01-25 00:58:50|2392.6|2383.9|2393.03|2384.33|2393.5|2384.8|2392.18|2383.48|37
1643072340000|2022-01-25 00:59:00|2392.01|2383.31|2392.86|2384.16|2393.31|2384.61|2391.95|2383.25|36
1643072350000|2022-01-25 00:59:10|2391.08|2382.38|2392.31|2383.61|2392.45|2383.75|2391.08|2382.38|33
1643072360000|2022-01-25 00:59:20|2392.23|2383.53|2393.69|2384.99|2393.85|2385.15|2392.17|2383.47|34
1643072370000|2022-01-25 00:59:30|2393.87|2385.17|2395.04|2386.34|2395.57|2386.87|2393.87|2385.17|34
1643072380000|2022-01-25 00:59:40|2395.45|2386.75|2393.63|2384.93|2396.89|2388.19|2393.47|2384.77|38
1643072390000|2022-01-25 00:59:50|2393.87|2385.17|2393.67|2384.97|2393.91|2385.21|2393.1|2384.4|36
1643072400000|2022-01-25 01:00:00|2393.61|2384.91|2396.15|2387.45|2396.27|2387.57|2393.61|2384.91|37
1643072410000|2022-01-25 01:00:10|2395.55|2386.85|2397.43|2388.73|2398.3|2389.6|2394.76|2386.06|38
1643072420000|2022-01-25 01:00:20|2397.6|2388.9|2397.6|2388.9|2397.92|2389.22|2396.98|2388.28|29
1643072430000|2022-01-25 01:00:30|2397.87|2389.17|2398.75|2390.05|2398.75|2390.05|2397.01|2388.31|27
1643072440000|2022-01-25 01:00:40|2398.6|2389.9|2397.61|2388.91|2398.6|2389.9|2397.39|2388.69|30
1643072450000|2022-01-25 01:00:50|2397.78|2389.08|2398.97|2390.27|2400.17|2391.47|2397.78|2389.08|35
1643072460000|2022-01-25 01:01:00|2398.83|2390.13|2400.14|2391.44|2400.38|2391.68|2398.83|2390.13|34
1643072470000|2022-01-25 01:01:10|2400.24|2391.54|2401.37|2392.67|2401.88|2393.18|2399.96|2391.26|37
1643072480000|2022-01-25 01:01:20|2401.32|2392.62|2400.74|2392.04|2401.66|2392.96|2400.3|2391.6|37
1643072490000|2022-01-25 01:01:30|2400.91|2392.21|2401.76|2393.06|2401.76|2393.06|2400.5|2391.8|38
1643072500000|2022-01-25 01:01:40|2401.38|2392.68|2398.52|2389.82|2401.71|2393.01|2398.01|2389.31|35
1643072510000|2022-01-25 01:01:50|2398.42|2389.72|2397.65|2388.95|2398.54|2389.84|2397.57|2388.87|36
1643072520000|2022-01-25 01:02:00|2396.87|2388.17|2400.12|2391.42|2400.12|2391.42|2396|2387.3|40
1643072530000|2022-01-25 01:02:10|2400.48|2391.78|2403.16|2394.46|2404.06|2395.36|2400.48|2391.78|34
1643072540000|2022-01-25 01:02:20|2403.27|2394.57|2403.4|2394.7|2403.79|2395.09|2401.81|2393.11|34
1643072550000|2022-01-25 01:02:30|2402.77|2394.07|2402.41|2393.71|2404.03|2395.33|2401.91|2393.21|36
1643072560000|2022-01-25 01:02:40|2402.47|2393.77|2400.98|2392.28|2403.3|2394.6|2400.88|2392.18|36
1643072570000|2022-01-25 01:02:50|2401.15|2392.45|2403.06|2394.36|2403.14|2394.44|2400.53|2391.83|34
1643072580000|2022-01-25 01:03:00|2403.2|2394.5|2401.44|2392.74|2403.32|2394.62|2401.44|2392.74|33
1643072590000|2022-01-25 01:03:10|2401.49|2392.79|2400.83|2392.13|2401.9|2393.2|2399.57|2390.87|37
1643072600000|2022-01-25 01:03:20|2400.95|2392.25|2403.28|2394.58|2403.83|2395.13|2400.95|2392.25|34
1643072610000|2022-01-25 01:03:30|2403.24|2394.54|2403.59|2394.89|2404.1|2395.4|2403.18|2394.48|35
1643072620000|2022-01-25 01:03:40|2403.19|2394.49|2405.97|2397.27|2406.63|2397.93|2403.19|2394.49|39
1643072630000|2022-01-25 01:03:50|2405.26|2396.56|2405.81|2397.11|2406.88|2398.18|2404.86|2396.16|35
1643072640000|2022-01-25 01:04:00|2405.84|2397.14|2405.9|2397.2|2406.58|2397.88|2405.12|2396.42|36
1643072650000|2022-01-25 01:04:10|2405.16|2396.46|2406.14|2397.44|2406.68|2397.98|2404.93|2396.23|36
1643072660000|2022-01-25 01:04:20|2406.15|2397.45|2403.59|2394.89|2406.55|2397.85|2403.56|2394.86|39
1643072670000|2022-01-25 01:04:30|2404.11|2395.41|2401.33|2392.63|2404.55|2395.85|2401.03|2392.33|39
1643072680000|2022-01-25 01:04:40|2401.11|2392.41|2401.07|2392.37|2402.76|2394.06|2400.29|2391.59|40
1643072690000|2022-01-25 01:04:50|2400.94|2392.24|2401.25|2392.55|2402.19|2393.49|2400.94|2392.24|38
1643072700000|2022-01-25 01:05:00|2401.49|2392.79|2404.92|2396.22|2404.93|2396.23|2401.36|2392.66|36
1643072710000|2022-01-25 01:05:10|2404.9|2396.2|2406.75|2398.05|2407.18|2398.48|2404.9|2396.2|32
1643072720000|2022-01-25 01:05:20|2406.77|2398.07|2407.74|2399.04|2407.83|2399.13|2406.13|2397.43|34
1643072730000|2022-01-25 01:05:30|2406.85|2398.15|2406.35|2397.65|2407.83|2399.13|2406.35|2397.65|34
1643072740000|2022-01-25 01:05:40|2405.97|2397.27|2406.9|2398.2|2407.35|2398.65|2405.58|2396.88|36
1643072750000|2022-01-25 01:05:50|2406.89|2398.19|2407.12|2398.42|2407.42|2398.72|2405.33|2396.63|38
1643072760000|2022-01-25 01:06:00|2407.15|2398.45|2405.67|2396.97|2407.83|2399.13|2405.67|2396.97|24
1643072770000|2022-01-25 01:06:10|2406.5|2397.8|2405.19|2396.49|2407.33|2398.63|2404.85|2396.15|39
1643072780000|2022-01-25 01:06:20|2405.14|2396.44|2403.69|2394.99|2405.86|2397.16|2403.57|2394.87|39
1643072790000|2022-01-25 01:06:30|2403.32|2394.62|2406.63|2397.93|2406.67|2397.97|2403.32|2394.62|34
1643072800000|2022-01-25 01:06:40|2406.31|2397.61|2405.76|2397.06|2406.62|2397.92|2405.64|2396.94|37
1643072810000|2022-01-25 01:06:50|2405.68|2396.98|2406.66|2397.96|2406.66|2397.96|2405.48|2396.78|36
1643072820000|2022-01-25 01:07:00|2406.58|2397.88|2406.49|2397.79|2406.6|2397.9|2405.42|2396.72|37
1643072830000|2022-01-25 01:07:10|2406.39|2397.69|2407.07|2398.37|2407.14|2398.44|2405.99|2397.29|36
1643072840000|2022-01-25 01:07:20|2407.05|2398.35|2405.44|2396.74|2407.41|2398.71|2405.44|2396.74|31
1643072850000|2022-01-25 01:07:30|2405.42|2396.72|2405.07|2396.37|2406.2|2397.5|2404.57|2395.87|39
1643072860000|2022-01-25 01:07:40|2405.27|2396.57|2406.06|2397.36|2406.6|2397.9|2404.95|2396.25|37
1643072870000|2022-01-25 01:07:50|2406.88|2398.18|2405.45|2396.75|2406.96|2398.26|2405.2|2396.5|39
1643072880000|2022-01-25 01:08:00|2405.4|2396.7|2404.98|2396.28|2406.45|2397.75|2404.8|2396.1|34
1643072890000|2022-01-25 01:08:10|2404.96|2396.26|2403.31|2394.61|2405.06|2396.36|2402.57|2393.87|35
1643072900000|2022-01-25 01:08:20|2403.1|2394.4|2403.36|2394.66|2404.03|2395.33|2402.92|2394.22|38
1643072910000|2022-01-25 01:08:30|2403.37|2394.67|2405.46|2396.76|2405.46|2396.76|2403.37|2394.67|32
1643072920000|2022-01-25 01:08:40|2404.94|2396.24|2404.09|2395.39|2406.03|2397.33|2404.09|2395.39|33
1643072930000|2022-01-25 01:08:50|2404.33|2395.63|2404.11|2395.41|2404.52|2395.82|2403.15|2394.45|34
1643072940000|2022-01-25 01:09:00|2404.37|2395.67|2406.26|2397.56|2406.36|2397.66|2404.21|2395.51|36
1643072950000|2022-01-25 01:09:10|2406.11|2397.41|2405.75|2397.05|2406.25|2397.55|2405.64|2396.94|24
1643072960000|2022-01-25 01:09:20|2405.09|2396.39|2406.29|2397.59|2406.36|2397.66|2404.91|2396.21|35
1643072970000|2022-01-25 01:09:30|2406.38|2397.68|2403.92|2395.22|2406.86|2398.16|2403.6|2394.9|36
1643072980000|2022-01-25 01:09:40|2404.25|2395.55|2403.58|2394.88|2404.68|2395.98|2403.58|2394.88|34
1643072990000|2022-01-25 01:09:50|2403.55|2394.85|2402.75|2394.05|2404.03|2395.33|2401.95|2393.25|36
1643073000000|2022-01-25 01:10:00|2402.81|2394.11|2402.26|2393.56|2402.82|2394.12|2401.28|2392.58|36
1643073010000|2022-01-25 01:10:10|2402.11|2393.41|2403.02|2394.32|2403.65|2394.95|2401.88|2393.18|36
1643073020000|2022-01-25 01:10:20|2403.03|2394.33|2404.73|2396.03|2404.79|2396.09|2402.9|2394.2|30
1643073030000|2022-01-25 01:10:30|2404.19|2395.49|2404.74|2396.04|2405.78|2397.08|2404.17|2395.47|30
1643073040000|2022-01-25 01:10:40|2404.79|2396.09|2403.04|2394.34|2404.79|2396.09|2402.98|2394.28|35
1643073050000|2022-01-25 01:10:50|2403.15|2394.45|2402.69|2393.99|2403.56|2394.86|2402.42|2393.72|36
1643073060000|2022-01-25 01:11:00|2402.53|2393.83|2402.32|2393.62|2403.24|2394.54|2402.1|2393.4|34
1643073070000|2022-01-25 01:11:10|2402.1|2393.4|2403.47|2394.77|2403.97|2395.27|2402.09|2393.39|35
1643073080000|2022-01-25 01:11:20|2403.45|2394.75|2401.93|2393.23|2403.55|2394.85|2401.41|2392.71|37
1643073090000|2022-01-25 01:11:30|2401.94|2393.24|2400.53|2391.83|2401.96|2393.26|2400.48|2391.78|36
1643073100000|2022-01-25 01:11:40|2400.6|2391.9|2398.72|2390.02|2400.6|2391.9|2398.72|2390.02|35
1643073110000|2022-01-25 01:11:50|2398.75|2390.05|2399.74|2391.04|2399.74|2391.04|2398.36|2389.66|39
1643073120000|2022-01-25 01:12:00|2399.92|2391.22|2396.97|2388.27|2400.11|2391.41|2396.63|2387.93|37
1643073130000|2022-01-25 01:12:10|2397.17|2388.47|2395.23|2386.53|2397.64|2388.94|2395.23|2386.53|39
1643073140000|2022-01-25 01:12:20|2394.14|2385.44|2392.67|2383.97|2394.36|2385.66|2392.67|2383.97|36
1643073150000|2022-01-25 01:12:30|2392.66|2383.96|2394.48|2385.78|2394.48|2385.78|2392.39|2383.69|36
1643073160000|2022-01-25 01:12:40|2394.54|2385.84|2395.12|2386.42|2395.55|2386.85|2394.4|2385.7|35
1643073170000|2022-01-25 01:12:50|2395.13|2386.43|2396.2|2387.5|2396.2|2387.5|2395.03|2386.33|33
1643073180000|2022-01-25 01:13:00|2396.22|2387.52|2397.23|2388.53|2397.53|2388.83|2395.76|2387.06|30
1643073190000|2022-01-25 01:13:10|2397.52|2388.82|2397.83|2389.13|2397.87|2389.17|2396.92|2388.22|23
1643073200000|2022-01-25 01:13:20|2397.98|2389.28|2398.91|2390.21|2398.91|2390.21|2397.58|2388.88|28
1643073210000|2022-01-25 01:13:30|2398.79|2390.09|2396.79|2388.09|2398.79|2390.09|2396.64|2387.94|36
1643073220000|2022-01-25 01:13:40|2396.75|2388.05|2394.74|2386.04|2396.81|2388.11|2394.45|2385.75|38
1643073230000|2022-01-25 01:13:50|2394.73|2386.03|2393.43|2384.73|2394.73|2386.03|2393.03|2384.33|28
1643073240000|2022-01-25 01:14:00|2392.36|2383.66|2391.89|2383.19|2393.34|2384.64|2391.74|2383.04|39
1643073250000|2022-01-25 01:14:10|2391.9|2383.2|2391.03|2382.33|2391.96|2383.26|2390.7|2382|34
1643073260000|2022-01-25 01:14:20|2391.07|2382.37|2391.32|2382.62|2391.32|2382.62|2390.99|2382.29|36
1643073270000|2022-01-25 01:14:30|2391.56|2382.86|2391.99|2383.29|2392.13|2383.43|2391.56|2382.86|36
1643073280000|2022-01-25 01:14:40|2391.95|2383.25|2388.84|2380.14|2392.02|2383.32|2388.67|2379.97|34
1643073290000|2022-01-25 01:14:50|2388.73|2380.03|2391.3|2382.6|2391.93|2383.23|2388.73|2380.03|39
1643073300000|2022-01-25 01:15:00|2391.29|2382.59|2393.88|2385.18|2393.88|2385.18|2391.14|2382.44|34
1643073310000|2022-01-25 01:15:10|2394.3|2385.6|2398.58|2389.88|2398.58|2389.88|2393.52|2384.82|36
1643073320000|2022-01-25 01:15:20|2398.77|2390.07|2397.18|2388.48|2398.94|2390.24|2396.96|2388.26|35
1643073330000|2022-01-25 01:15:30|2396.62|2387.92|2395.3|2386.6|2397.25|2388.55|2395.08|2386.38|37
1643073340000|2022-01-25 01:15:40|2395.31|2386.61|2393.6|2384.9|2395.4|2386.7|2393.15|2384.45|35
1643073350000|2022-01-25 01:15:50|2393.81|2385.11|2392.2|2383.5|2393.9|2385.2|2391.55|2382.85|36
1643073360000|2022-01-25 01:16:00|2392.48|2383.78|2390.89|2382.19|2392.6|2383.9|2390.36|2381.66|38
1643073370000|2022-01-25 01:16:10|2390.9|2382.2|2389.38|2380.68|2391.04|2382.34|2389.25|2380.55|38
1643073380000|2022-01-25 01:16:20|2389.35|2380.65|2389.53|2380.83|2389.61|2380.91|2389.04|2380.34|33
1643073390000|2022-01-25 01:16:30|2389.6|2380.9|2390.35|2381.65|2390.35|2381.65|2389.27|2380.57|35
1643073400000|2022-01-25 01:16:40|2390.32|2381.62|2389.82|2381.12|2390.32|2381.62|2389.63|2380.93|38
1643073410000|2022-01-25 01:16:50|2389.84|2381.14|2392.02|2383.32|2392.02|2383.32|2389.78|2381.08|36
1643073420000|2022-01-25 01:17:00|2391.99|2383.29|2390.5|2381.8|2391.99|2383.29|2390.25|2381.55|38
1643073430000|2022-01-25 01:17:10|2390.78|2382.08|2390.5|2381.8|2390.78|2382.08|2389.62|2380.92|37
1643073440000|2022-01-25 01:17:20|2390.51|2381.81|2390.77|2382.07|2390.79|2382.09|2390.06|2381.36|36
1643073450000|2022-01-25 01:17:30|2390.78|2382.08|2392.07|2383.37|2392.35|2383.65|2390.32|2381.62|26
1643073460000|2022-01-25 01:17:40|2392.21|2383.51|2393.29|2384.59|2393.55|2384.85|2392.21|2383.51|32
1643073470000|2022-01-25 01:17:50|2393.32|2384.62|2393.71|2385.01|2394.35|2385.65|2393.18|2384.48|29
1643073480000|2022-01-25 01:18:00|2393.7|2385|2394.06|2385.36|2394.14|2385.44|2393.11|2384.41|25
1643073490000|2022-01-25 01:18:10|2394.14|2385.44|2396.24|2387.54|2396.43|2387.73|2393.98|2385.28|27
1643073500000|2022-01-25 01:18:20|2396.03|2387.33|2395.8|2387.1|2396.11|2387.41|2394.8|2386.1|40
1643073510000|2022-01-25 01:18:30|2395.83|2387.13|2396.15|2387.45|2397.18|2388.48|2394.94|2386.24|34
1643073520000|2022-01-25 01:18:40|2396.17|2387.47|2395.23|2386.53|2396.38|2387.68|2394.66|2385.96|37
1643073530000|2022-01-25 01:18:50|2395.44|2386.74|2395.63|2386.93|2396.5|2387.8|2395.31|2386.61|30
1643073540000|2022-01-25 01:19:00|2395.31|2386.61|2395.14|2386.44|2396.21|2387.51|2394.88|2386.18|35
1643073550000|2022-01-25 01:19:10|2395.11|2386.41|2394.35|2385.65|2395.39|2386.69|2393.78|2385.08|33
1643073560000|2022-01-25 01:19:20|2394.38|2385.68|2393.85|2385.15|2395|2386.3|2393.53|2384.83|30
1643073570000|2022-01-25 01:19:30|2393.92|2385.22|2393.35|2384.65|2393.92|2385.22|2392|2383.3|33
1643073580000|2022-01-25 01:19:40|2393.3|2384.6|2393.49|2384.79|2394.37|2385.67|2392.98|2384.28|32
1643073590000|2022-01-25 01:19:50|2393.5|2384.8|2395.35|2386.65|2396.1|2387.4|2393.42|2384.72|35
1643073600000|2022-01-25 01:20:00|2395.37|2386.67|2396.85|2388.15|2396.95|2388.25|2394.91|2386.21|38
1643073610000|2022-01-25 01:20:10|2396.89|2388.19|2397.76|2389.06|2398.56|2389.86|2395.37|2386.67|35
1643073620000|2022-01-25 01:20:20|2397.88|2389.18|2398.53|2389.83|2398.53|2389.83|2397.16|2388.46|37
1643073630000|2022-01-25 01:20:30|2398.55|2389.85|2398.93|2390.23|2399.52|2390.82|2397.65|2388.95|38
1643073640000|2022-01-25 01:20:40|2398.78|2390.08|2399.71|2391.01|2400.62|2391.92|2398.51|2389.81|35
1643073650000|2022-01-25 01:20:50|2399.72|2391.02|2399.84|2391.14|2400.08|2391.38|2398.83|2390.13|31
1643073660000|2022-01-25 01:21:00|2399.96|2391.26|2400.53|2391.83|2400.84|2392.14|2399.7|2391|24
1643073670000|2022-01-25 01:21:10|2400.44|2391.74|2400.37|2391.67|2401.01|2392.31|2399.84|2391.14|31
1643073680000|2022-01-25 01:21:20|2400.43|2391.73|2400.02|2391.32|2400.43|2391.73|2399.64|2390.94|30
1643073690000|2022-01-25 01:21:30|2400|2391.3|2400.16|2391.46|2400.59|2391.89|2400|2391.3|32
1643073700000|2022-01-25 01:21:40|2400.17|2391.47|2399.72|2391.02|2400.3|2391.6|2399.66|2390.96|32
1643073710000|2022-01-25 01:21:50|2400.28|2391.58|2401.33|2392.63|2401.46|2392.76|2399.78|2391.08|30
1643073720000|2022-01-25 01:22:00|2401.37|2392.67|2400.78|2392.08|2402.65|2393.95|2400.22|2391.52|40
1643073730000|2022-01-25 01:22:10|2400.9|2392.2|2401.33|2392.63|2402.05|2393.35|2400.67|2391.97|39
1643073740000|2022-01-25 01:22:20|2401.41|2392.71|2400.87|2392.17|2401.7|2393|2400.46|2391.76|36
1643073750000|2022-01-25 01:22:30|2400.9|2392.2|2399.28|2390.58|2400.95|2392.25|2399.15|2390.45|33
1643073760000|2022-01-25 01:22:40|2399.25|2390.55|2398.87|2390.17|2399.55|2390.85|2398.4|2389.7|38
1643073770000|2022-01-25 01:22:50|2399.04|2390.34|2399.65|2390.95|2400.85|2392.15|2398.92|2390.22|40
1643073780000|2022-01-25 01:23:00|2399.62|2390.92|2399.65|2390.95|2399.84|2391.14|2399.37|2390.67|36
1643073790000|2022-01-25 01:23:10|2399.6|2390.9|2397.19|2388.49|2399.69|2390.99|2397.11|2388.41|38
1643073800000|2022-01-25 01:23:20|2397.17|2388.47|2398.03|2389.33|2398.58|2389.88|2396.01|2387.31|40
1643073810000|2022-01-25 01:23:30|2398.16|2389.46|2397.92|2389.22|2398.21|2389.51|2397.84|2389.14|39
1643073820000|2022-01-25 01:23:40|2397.94|2389.24|2398.7|2390|2399.36|2390.66|2397.03|2388.33|39
1643073830000|2022-01-25 01:23:50|2398.65|2389.95|2396.36|2387.66|2398.8|2390.1|2396.34|2387.64|36
1643073840000|2022-01-25 01:24:00|2396.4|2387.7|2397.19|2388.49|2397.23|2388.53|2396.11|2387.41|39
1643073850000|2022-01-25 01:24:10|2397.22|2388.52|2398.96|2390.26|2399.28|2390.58|2397.02|2388.32|39
1643073860000|2022-01-25 01:24:20|2398.9|2390.2|2399.13|2390.43|2399.33|2390.63|2398.56|2389.86|36
1643073870000|2022-01-25 01:24:30|2399.07|2390.37|2398.63|2389.93|2399.32|2390.62|2398.63|2389.93|33
1643073880000|2022-01-25 01:24:40|2398.61|2389.91|2394.65|2385.95|2398.69|2389.99|2393.69|2384.99|38
1643073890000|2022-01-25 01:24:50|2394.61|2385.91|2393.6|2384.9|2394.61|2385.91|2392.26|2383.56|35
1643073900000|2022-01-25 01:25:00|2393.58|2384.88|2394.28|2385.58|2394.97|2386.27|2393.17|2384.47|39
1643073910000|2022-01-25 01:25:10|2393.92|2385.22|2397.63|2388.93|2398.23|2389.53|2393.57|2384.87|37
1643073920000|2022-01-25 01:25:20|2397.13|2388.43|2398.41|2389.71|2399.61|2390.91|2396.93|2388.23|37
1643073930000|2022-01-25 01:25:30|2398.42|2389.72|2398.38|2389.68|2399.08|2390.38|2398.28|2389.58|34
1643073940000|2022-01-25 01:25:40|2398.25|2389.55|2398.89|2390.19|2398.89|2390.19|2397.64|2388.94|37
1643073950000|2022-01-25 01:25:50|2398.88|2390.18|2398.3|2389.6|2398.95|2390.25|2398.1|2389.4|31
1643073960000|2022-01-25 01:26:00|2398.32|2389.62|2397.82|2389.12|2398.39|2389.69|2397.82|2389.12|28
1643073970000|2022-01-25 01:26:10|2397.84|2389.14|2397.51|2388.81|2398|2389.3|2397.13|2388.43|34
1643073980000|2022-01-25 01:26:20|2397.49|2388.79|2398.9|2390.2|2398.9|2390.2|2397.48|2388.78|24
1643073990000|2022-01-25 01:26:30|2398.88|2390.18|2398.7|2390|2399.07|2390.37|2398.29|2389.59|25
1643074000000|2022-01-25 01:26:40|2398.57|2389.87|2396.94|2388.24|2398.81|2390.11|2396.94|2388.24|36
1643074010000|2022-01-25 01:26:50|2396.9|2388.2|2398.93|2390.23|2398.94|2390.24|2396.19|2387.49|32
1643074020000|2022-01-25 01:27:00|2398.87|2390.17|2396.82|2388.12|2398.87|2390.17|2396.55|2387.85|34
1643074030000|2022-01-25 01:27:10|2396.92|2388.22|2395.26|2386.56|2397|2388.3|2394.84|2386.14|31
1643074040000|2022-01-25 01:27:20|2395.16|2386.46|2394.13|2385.43|2395.35|2386.65|2394.13|2385.43|18
1643074050000|2022-01-25 01:27:30|2394.09|2385.39|2394.28|2385.58|2395.35|2386.65|2394.09|2385.39|23
1643074060000|2022-01-25 01:27:40|2393.86|2385.16|2394.64|2385.94|2394.74|2386.04|2393.86|2385.16|33
1643074070000|2022-01-25 01:27:50|2394.48|2385.78|2394.83|2386.13|2395.22|2386.52|2394.45|2385.75|36
1643074080000|2022-01-25 01:28:00|2394.87|2386.17|2395.55|2386.85|2395.65|2386.95|2394.8|2386.1|31
1643074090000|2022-01-25 01:28:10|2395.58|2386.88|2396.11|2387.41|2396.51|2387.81|2395.57|2386.87|21
1643074100000|2022-01-25 01:28:20|2396.28|2387.58|2396.49|2387.79|2398.45|2389.75|2396.18|2387.48|31
1643074110000|2022-01-25 01:28:30|2396.53|2387.83|2397.64|2388.94|2398.62|2389.92|2396.53|2387.83|30
1643074120000|2022-01-25 01:28:40|2397.74|2389.04|2398.26|2389.56|2399.18|2390.48|2397.68|2388.98|38
1643074130000|2022-01-25 01:28:50|2398.27|2389.57|2396.99|2388.29|2398.37|2389.67|2396.91|2388.21|31
1643074140000|2022-01-25 01:29:00|2396.97|2388.27|2398.18|2389.48|2398.82|2390.12|2396.85|2388.15|32
1643074150000|2022-01-25 01:29:10|2398.25|2389.55|2399.61|2390.91|2399.61|2390.91|2398.25|2389.55|20
1643074160000|2022-01-25 01:29:20|2399.99|2391.29|2399.13|2390.43|2400.04|2391.34|2398.46|2389.76|10
1643074170000|2022-01-25 01:29:30|2399.7|2391|2399.56|2390.86|2400.46|2391.76|2399.56|2390.86|16
1643074180000|2022-01-25 01:29:40|2399.58|2390.88|2397.34|2388.64|2399.89|2391.19|2397.07|2388.37|27
1643074190000|2022-01-25 01:29:50|2397.11|2388.41|2396.25|2387.55|2397.3|2388.6|2395.62|2386.92|32
1643074200000|2022-01-25 01:30:00|2395.67|2386.97|2396.66|2387.96|2396.84|2388.14|2395.52|2386.82|34
1643074210000|2022-01-25 01:30:10|2396.72|2388.02|2398.11|2389.41|2398.97|2390.27|2395.86|2387.16|35
1643074220000|2022-01-25 01:30:20|2398.25|2389.55|2397.26|2388.56|2398.25|2389.55|2396.54|2387.84|35
1643074230000|2022-01-25 01:30:30|2397.5|2388.8|2396.87|2388.17|2397.69|2388.99|2396.84|2388.14|33
1643074240000|2022-01-25 01:30:40|2397.17|2388.47|2396.69|2387.99|2397.8|2389.1|2396.69|2387.99|33
1643074250000|2022-01-25 01:30:50|2396.58|2387.88|2398.37|2389.67|2398.37|2389.67|2396.45|2387.75|32
1643074260000|2022-01-25 01:31:00|2398.4|2389.7|2398.53|2389.83|2398.66|2389.96|2398.03|2389.33|38
1643074270000|2022-01-25 01:31:10|2399.2|2390.5|2399.42|2390.72|2399.62|2390.92|2398.33|2389.63|34
1643074280000|2022-01-25 01:31:20|2399.41|2390.71|2398.47|2389.77|2399.97|2391.27|2398.24|2389.54|28
1643074290000|2022-01-25 01:31:30|2398.51|2389.81|2397.2|2388.5|2398.59|2389.89|2396.76|2388.06|22
1643074300000|2022-01-25 01:31:40|2396.94|2388.24|2395.81|2387.11|2397.26|2388.56|2395.81|2387.11|14
1643074310000|2022-01-25 01:31:50|2395.84|2387.14|2394.76|2386.06|2395.9|2387.2|2394.76|2386.06|9
1643074320000|2022-01-25 01:32:00|2394.52|2385.82|2392|2383.3|2394.69|2385.99|2392|2383.3|22
1643074330000|2022-01-25 01:32:10|2391.83|2383.13|2390.55|2381.85|2391.83|2383.13|2390.08|2381.38|39
1643074340000|2022-01-25 01:32:20|2390.51|2381.81|2389.79|2381.09|2390.62|2381.92|2389.71|2381.01|23
1643074350000|2022-01-25 01:32:30|2389.93|2381.23|2391.06|2382.36|2391.06|2382.36|2389.25|2380.55|29
1643074360000|2022-01-25 01:32:40|2391.25|2382.55|2389.94|2381.24|2391.51|2382.81|2389.4|2380.7|34
1643074370000|2022-01-25 01:32:50|2389.97|2381.27|2391.76|2383.06|2391.98|2383.28|2389.87|2381.17|35
1643074380000|2022-01-25 01:33:00|2391.8|2383.1|2392|2383.3|2392.68|2383.98|2391.65|2382.95|35
1643074390000|2022-01-25 01:33:10|2392.01|2383.31|2392.3|2383.6|2392.3|2383.6|2391.62|2382.92|37
1643074400000|2022-01-25 01:33:20|2392.36|2383.66|2393.19|2384.49|2393.91|2385.21|2392.36|2383.66|37
1643074410000|2022-01-25 01:33:30|2393.22|2384.52|2393.14|2384.44|2393.3|2384.6|2392.81|2384.11|35
1643074420000|2022-01-25 01:33:40|2393.21|2384.51|2395.5|2386.8|2395.5|2386.8|2392.71|2384.01|35
1643074430000|2022-01-25 01:33:50|2395.6|2386.9|2396.74|2388.04|2396.91|2388.21|2395.39|2386.69|35
1643074440000|2022-01-25 01:34:00|2396.75|2388.05|2397.43|2388.73|2397.43|2388.73|2395.77|2387.07|32
1643074450000|2022-01-25 01:34:10|2397.39|2388.69|2395.78|2387.08|2397.39|2388.69|2395.78|2387.08|34
1643074460000|2022-01-25 01:34:20|2395.5|2386.8|2394.98|2386.28|2396.32|2387.62|2394.55|2385.85|34
1643074470000|2022-01-25 01:34:30|2394.84|2386.14|2394.69|2385.99|2395.23|2386.53|2394.47|2385.77|32
1643074480000|2022-01-25 01:34:40|2394.66|2385.96|2393.21|2384.51|2394.87|2386.17|2392.69|2383.99|32
1643074490000|2022-01-25 01:34:50|2393.31|2384.61|2392.13|2383.43|2393.68|2384.98|2391.27|2382.57|39
1643074500000|2022-01-25 01:35:00|2392.14|2383.44|2390.51|2381.81|2392.15|2383.45|2389.65|2380.95|38
1643074510000|2022-01-25 01:35:10|2390.39|2381.69|2390.66|2381.96|2392.23|2383.53|2389.63|2380.93|39
1643074520000|2022-01-25 01:35:20|2390.67|2381.97|2392.33|2383.63|2392.4|2383.7|2390.2|2381.5|39
1643074530000|2022-01-25 01:35:30|2392.77|2384.07|2393.56|2384.86|2394.7|2386|2391.91|2383.21|36
1643074540000|2022-01-25 01:35:40|2393.67|2384.97|2394.89|2386.19|2394.89|2386.19|2393.65|2384.95|25
1643074550000|2022-01-25 01:35:50|2394.78|2386.08|2394.75|2386.05|2394.98|2386.28|2394.73|2386.03|8
1643074560000|2022-01-25 01:36:00|2394.93|2386.23|2394.07|2385.37|2395.38|2386.68|2393.78|2385.08|30
1643074570000|2022-01-25 01:36:10|2393.93|2385.23|2394.04|2385.34|2394.24|2385.54|2393.62|2384.92|38
1643074580000|2022-01-25 01:36:20|2393.82|2385.12|2394.42|2385.72|2394.58|2385.88|2393.57|2384.87|36
1643074590000|2022-01-25 01:36:30|2394.19|2385.49|2394.73|2386.03|2395.11|2386.41|2393.88|2385.18|31
1643074600000|2022-01-25 01:36:40|2394.8|2386.1|2393.97|2385.27|2395.11|2386.41|2393.94|2385.24|30
1643074610000|2022-01-25 01:36:50|2393.98|2385.28|2396.23|2387.53|2396.24|2387.54|2393.98|2385.28|37
1643074620000|2022-01-25 01:37:00|2396.22|2387.52|2397.44|2388.74|2397.88|2389.18|2395.95|2387.25|35
1643074630000|2022-01-25 01:37:10|2397.82|2389.12|2397.47|2388.77|2397.95|2389.25|2396.8|2388.1|27
1643074640000|2022-01-25 01:37:20|2397.2|2388.5|2397.85|2389.15|2398.08|2389.38|2396.59|2387.89|24
1643074650000|2022-01-25 01:37:30|2397.94|2389.24|2399.43|2390.73|2399.47|2390.77|2397.84|2389.14|33
1643074660000|2022-01-25 01:37:40|2399.5|2390.8|2398.19|2389.49|2399.95|2391.25|2397.53|2388.83|36
1643074670000|2022-01-25 01:37:50|2398.03|2389.33|2397.31|2388.61|2398.28|2389.58|2396.97|2388.27|33
1643074680000|2022-01-25 01:38:00|2397.3|2388.6|2397.17|2388.47|2397.68|2388.98|2396.83|2388.13|32
1643074690000|2022-01-25 01:38:10|2397.45|2388.75|2397.94|2389.24|2397.96|2389.26|2396.65|2387.95|35
1643074700000|2022-01-25 01:38:20|2397.93|2389.23|2398.3|2389.6|2398.3|2389.6|2397.74|2389.04|39
1643074710000|2022-01-25 01:38:30|2398.24|2389.54|2398.69|2389.99|2398.69|2389.99|2397.88|2389.18|22
1643074720000|2022-01-25 01:38:40|2398.68|2389.98|2398.28|2389.58|2399.3|2390.6|2398.28|2389.58|18
1643074730000|2022-01-25 01:38:50|2398.69|2389.99|2397.41|2388.71|2398.9|2390.2|2397.41|2388.71|31
1643074740000|2022-01-25 01:39:00|2398.02|2389.32|2397.22|2388.52|2398.4|2389.7|2396.7|2388|30
1643074750000|2022-01-25 01:39:10|2397.04|2388.34|2396.48|2387.78|2397.04|2388.34|2395.86|2387.16|25
1643074760000|2022-01-25 01:39:20|2396.46|2387.76|2393.46|2384.76|2396.83|2388.13|2393.46|2384.76|23
1643074770000|2022-01-25 01:39:30|2393.41|2384.71|2393.12|2384.42|2393.55|2384.85|2392.25|2383.55|33
1643074780000|2022-01-25 01:39:40|2393.13|2384.43|2390.43|2381.73|2393.35|2384.65|2390.25|2381.55|38
1643074790000|2022-01-25 01:39:50|2390.51|2381.81|2391.92|2383.22|2392.2|2383.5|2390.5|2381.8|35
1643074800000|2022-01-25 01:40:00|2392.09|2383.39|2393|2384.3|2393|2384.3|2391.45|2382.75|35
1643074810000|2022-01-25 01:40:10|2393.11|2384.41|2391.61|2382.91|2393.34|2384.64|2391.61|2382.91|37
1643074820000|2022-01-25 01:40:20|2391.73|2383.03|2392.44|2383.74|2392.89|2384.19|2391.32|2382.62|31
1643074830000|2022-01-25 01:40:30|2391.73|2383.03|2391.46|2382.76|2392.23|2383.53|2390.81|2382.11|22
1643074840000|2022-01-25 01:40:40|2391.48|2382.78|2392.33|2383.63|2392.49|2383.79|2390.55|2381.85|34
1643074850000|2022-01-25 01:40:50|2392.3|2383.6|2393.13|2384.43|2393.71|2385.01|2391.73|2383.03|35
1643074860000|2022-01-25 01:41:00|2393.12|2384.42|2394.09|2385.39|2394.09|2385.39|2392.75|2384.05|32
1643074870000|2022-01-25 01:41:10|2393.9|2385.2|2391.73|2383.03|2393.99|2385.29|2391.43|2382.73|28
1643074880000|2022-01-25 01:41:20|2391.59|2382.89|2387.94|2379.24|2391.59|2382.89|2387.63|2378.93|33
1643074890000|2022-01-25 01:41:30|2388.39|2379.69|2388.3|2379.6|2388.53|2379.83|2387.75|2379.05|36
1643074900000|2022-01-25 01:41:40|2388.37|2379.67|2388.85|2380.15|2389.17|2380.47|2388.37|2379.67|35
1643074910000|2022-01-25 01:41:50|2388.93|2380.23|2389.78|2381.08|2389.8|2381.1|2388.75|2380.05|32
1643074920000|2022-01-25 01:42:00|2389.69|2380.99|2389.02|2380.32|2390.56|2381.86|2388.74|2380.04|29
1643074930000|2022-01-25 01:42:10|2388.48|2379.78|2388.72|2380.02|2388.93|2380.23|2388.01|2379.31|30
1643074940000|2022-01-25 01:42:20|2388.74|2380.04|2388.46|2379.76|2389.02|2380.32|2387.89|2379.19|26
1643074950000|2022-01-25 01:42:30|2388.65|2379.95|2389.09|2380.39|2389.63|2380.93|2388.65|2379.95|34
1643074960000|2022-01-25 01:42:40|2389.08|2380.38|2388.18|2379.48|2389.97|2381.27|2388.15|2379.45|33
1643074970000|2022-01-25 01:42:50|2388.17|2379.47|2387.32|2378.62|2388.17|2379.47|2386.84|2378.14|30
1643074980000|2022-01-25 01:43:00|2387.28|2378.58|2388.02|2379.32|2388.02|2379.32|2386.95|2378.25|36
1643074990000|2022-01-25 01:43:10|2387.97|2379.27|2389.15|2380.45|2389.25|2380.55|2387.65|2378.95|35
1643075000000|2022-01-25 01:43:20|2389.27|2380.57|2390.9|2382.2|2390.9|2382.2|2388.66|2379.96|37
1643075010000|2022-01-25 01:43:30|2390.84|2382.14|2390.23|2381.53|2391.7|2383|2389.89|2381.19|36
1643075020000|2022-01-25 01:43:40|2390.01|2381.31|2388|2379.3|2390.18|2381.48|2387.86|2379.16|29
1643075030000|2022-01-25 01:43:50|2388.02|2379.32|2387.67|2378.97|2388.03|2379.33|2387.35|2378.65|30
1643075040000|2022-01-25 01:44:00|2387.68|2378.98|2387.09|2378.39|2387.92|2379.22|2386.62|2377.92|24
1643075050000|2022-01-25 01:44:10|2386.91|2378.21|2387.68|2378.98|2387.74|2379.04|2386.01|2377.31|30
1643075060000|2022-01-25 01:44:20|2387.51|2378.81|2386.8|2378.1|2387.51|2378.81|2386.73|2378.03|36
1643075070000|2022-01-25 01:44:30|2386.79|2378.09|2386.35|2377.65|2387.68|2378.98|2385.88|2377.18|37
1643075080000|2022-01-25 01:44:40|2386.36|2377.66|2386.37|2377.67|2387.12|2378.42|2386.34|2377.64|37
1643075090000|2022-01-25 01:44:50|2386.39|2377.69|2383.84|2375.14|2386.51|2377.81|2383.18|2374.48|32
1643075100000|2022-01-25 01:45:00|2383.77|2375.07|2385.13|2376.43|2385.16|2376.46|2383.77|2375.07|34
1643075110000|2022-01-25 01:45:10|2384.86|2376.16|2385.87|2377.17|2387.01|2378.31|2384.5|2375.8|38
1643075120000|2022-01-25 01:45:20|2385.81|2377.11|2384.83|2376.13|2385.81|2377.11|2384.68|2375.98|35
1643075130000|2022-01-25 01:45:30|2384.87|2376.17|2386.85|2378.15|2386.89|2378.19|2384.78|2376.08|39
1643075140000|2022-01-25 01:45:40|2386.87|2378.17|2385.7|2377|2387.89|2379.19|2385.67|2376.97|36
1643075150000|2022-01-25 01:45:50|2385.78|2377.08|2384.76|2376.06|2385.78|2377.08|2384.5|2375.8|39
1643075160000|2022-01-25 01:46:00|2385.14|2376.44|2384.95|2376.25|2385.14|2376.44|2383.46|2374.76|29
1643075170000|2022-01-25 01:46:10|2384.85|2376.15|2385.41|2376.71|2385.58|2376.88|2384.53|2375.83|36
1643075180000|2022-01-25 01:46:20|2385.42|2376.72|2386.59|2377.89|2386.64|2377.94|2385.25|2376.55|32
1643075190000|2022-01-25 01:46:30|2386.81|2378.11|2387.49|2378.79|2388|2379.3|2385.77|2377.07|34
1643075200000|2022-01-25 01:46:40|2387.47|2378.77|2388.32|2379.62|2388.79|2380.09|2387.41|2378.71|33
1643075210000|2022-01-25 01:46:50|2388.17|2379.47|2388.97|2380.27|2388.97|2380.27|2388.11|2379.41|30
1643075220000|2022-01-25 01:47:00|2389.01|2380.31|2389.6|2380.9|2389.6|2380.9|2388.95|2380.25|25
1643075230000|2022-01-25 01:47:10|2389.84|2381.14|2393.35|2384.65|2393.35|2384.65|2389.7|2381|23
1643075240000|2022-01-25 01:47:20|2393.63|2384.93|2392.11|2383.41|2393.63|2384.93|2391.76|2383.06|39
1643075250000|2022-01-25 01:47:30|2392.12|2383.42|2391.54|2382.84|2392.36|2383.66|2390.84|2382.14|34
1643075260000|2022-01-25 01:47:40|2391.5|2382.8|2391.3|2382.6|2391.5|2382.8|2390.56|2381.86|37
1643075270000|2022-01-25 01:47:50|2391.27|2382.57|2390.46|2381.76|2391.48|2382.78|2390.46|2381.76|27
1643075280000|2022-01-25 01:48:00|2390.69|2381.99|2389.78|2381.08|2391.22|2382.52|2389.66|2380.96|38
1643075290000|2022-01-25 01:48:10|2389.81|2381.11|2389.71|2381.01|2390.98|2382.28|2389.62|2380.92|34
1643075300000|2022-01-25 01:48:20|2389.78|2381.08|2388.92|2380.22|2389.89|2381.19|2388.14|2379.44|34
1643075310000|2022-01-25 01:48:30|2389.35|2380.65|2390.78|2382.08|2390.78|2382.08|2389|2380.3|34
1643075320000|2022-01-25 01:48:40|2390.79|2382.09|2393.15|2384.45|2393.36|2384.66|2390.63|2381.93|38
1643075330000|2022-01-25 01:48:50|2393.14|2384.44|2394.64|2385.94|2394.64|2385.94|2392.85|2384.15|35
1643075340000|2022-01-25 01:49:00|2394.35|2385.65|2395.1|2386.4|2395.1|2386.4|2394.35|2385.65|34
1643075350000|2022-01-25 01:49:10|2394.94|2386.24|2394.72|2386.02|2394.94|2386.24|2393|2384.3|35
1643075360000|2022-01-25 01:49:20|2394.73|2386.03|2394.07|2385.37|2394.89|2386.19|2393.24|2384.54|36
1643075370000|2022-01-25 01:49:30|2394.06|2385.36|2392.87|2384.17|2394.25|2385.55|2392.87|2384.17|35
1643075380000|2022-01-25 01:49:40|2392.86|2384.16|2392.13|2383.43|2393.44|2384.74|2392.13|2383.43|35
1643075390000|2022-01-25 01:49:50|2392.28|2383.58|2394.51|2385.81|2394.76|2386.06|2392.28|2383.58|37
1643075400000|2022-01-25 01:50:00|2394.5|2385.8|2394.92|2386.22|2395.1|2386.4|2393.65|2384.95|37
1643075410000|2022-01-25 01:50:10|2394.7|2386|2394.76|2386.06|2396.14|2387.44|2394.7|2386|32
1643075420000|2022-01-25 01:50:20|2394.69|2385.99|2393.9|2385.2|2395.04|2386.34|2393.4|2384.7|34
1643075430000|2022-01-25 01:50:30|2393.86|2385.16|2395.21|2386.51|2395.28|2386.58|2393.51|2384.81|29
1643075440000|2022-01-25 01:50:40|2394.81|2386.11|2395.32|2386.62|2395.7|2387|2394.81|2386.11|17
1643075450000|2022-01-25 01:50:50|2395.33|2386.63|2395.53|2386.83|2395.69|2386.99|2394.68|2385.98|34
1643075460000|2022-01-25 01:51:00|2395.58|2386.88|2395.56|2386.86|2395.6|2386.9|2394.87|2386.17|28
1643075470000|2022-01-25 01:51:10|2395.57|2386.87|2395.6|2386.9|2396.03|2387.33|2395.18|2386.48|23
1643075480000|2022-01-25 01:51:20|2395.58|2386.88|2395.75|2387.05|2396.28|2387.58|2395.17|2386.47|33
1643075490000|2022-01-25 01:51:30|2396.09|2387.39|2396.34|2387.64|2396.43|2387.73|2395.84|2387.14|33
1643075500000|2022-01-25 01:51:40|2396.35|2387.65|2396.24|2387.54|2396.48|2387.78|2395.8|2387.1|35
1643075510000|2022-01-25 01:51:50|2396.23|2387.53|2396.2|2387.5|2396.5|2387.8|2395.71|2387.01|28
1643075520000|2022-01-25 01:52:00|2396.15|2387.45|2394.99|2386.29|2396.2|2387.5|2394.74|2386.04|37
1643075530000|2022-01-25 01:52:10|2395.09|2386.39|2396.06|2387.36|2396.06|2387.36|2394.03|2385.33|33
1643075540000|2022-01-25 01:52:20|2396.07|2387.37|2395.77|2387.07|2396.11|2387.41|2395.54|2386.84|34
1643075550000|2022-01-25 01:52:30|2395.78|2387.08|2393.97|2385.27|2395.78|2387.08|2393.97|2385.27|30
1643075560000|2022-01-25 01:52:40|2393.92|2385.22|2392.69|2383.99|2394.25|2385.55|2392.69|2383.99|36
1643075570000|2022-01-25 01:52:50|2392.68|2383.98|2392.36|2383.66|2393.58|2384.88|2392.36|2383.66|36
1643075580000|2022-01-25 01:53:00|2392.4|2383.7|2393.04|2384.34|2393.59|2384.89|2392.16|2383.46|39
1643075590000|2022-01-25 01:53:10|2393.06|2384.36|2394.57|2385.87|2394.57|2385.87|2392.86|2384.16|35
1643075600000|2022-01-25 01:53:20|2394.67|2385.97|2392.5|2383.8|2394.67|2385.97|2392.5|2383.8|32
1643075610000|2022-01-25 01:53:30|2392.44|2383.74|2392.15|2383.45|2392.44|2383.74|2392.1|2383.4|38
1643075620000|2022-01-25 01:53:40|2392.05|2383.35|2391.36|2382.66|2392.13|2383.43|2391.04|2382.34|35
1643075630000|2022-01-25 01:53:50|2391.58|2382.88|2394.46|2385.76|2394.46|2385.76|2390.84|2382.14|39
1643075640000|2022-01-25 01:54:00|2394.36|2385.66|2394.16|2385.46|2394.45|2385.75|2393.46|2384.76|37
1643075650000|2022-01-25 01:54:10|2393.8|2385.1|2393.79|2385.09|2395.27|2386.57|2393.32|2384.62|35
1643075660000|2022-01-25 01:54:20|2393.74|2385.04|2393.84|2385.14|2394.14|2385.44|2393.28|2384.58|33
1643075670000|2022-01-25 01:54:30|2393.9|2385.2|2393.39|2384.69|2394.05|2385.35|2393.39|2384.69|28
1643075680000|2022-01-25 01:54:40|2393.46|2384.76|2394.21|2385.51|2394.69|2385.99|2393.3|2384.6|36
1643075690000|2022-01-25 01:54:50|2394.35|2385.65|2392.19|2383.49|2394.35|2385.65|2392.01|2383.31|30
1643075700000|2022-01-25 01:55:00|2392.3|2383.6|2391.03|2382.33|2392.64|2383.94|2390.91|2382.21|35
1643075710000|2022-01-25 01:55:10|2390.11|2381.41|2389.74|2381.04|2390.33|2381.63|2388.72|2380.02|33
1643075720000|2022-01-25 01:55:20|2389.12|2380.42|2388.55|2379.85|2389.3|2380.6|2388.5|2379.8|34
1643075730000|2022-01-25 01:55:30|2388.56|2379.86|2389.59|2380.89|2390.72|2382.02|2388.2|2379.5|34
1643075740000|2022-01-25 01:55:40|2389.69|2380.99|2388.26|2379.56|2390.19|2381.49|2388.26|2379.56|35
1643075750000|2022-01-25 01:55:50|2388.3|2379.6|2388.21|2379.51|2388.57|2379.87|2387.74|2379.04|37
1643075760000|2022-01-25 01:56:00|2388.62|2379.92|2387.39|2378.69|2389.37|2380.67|2387.23|2378.53|37
1643075770000|2022-01-25 01:56:10|2387.36|2378.66|2390.15|2381.45|2390.28|2381.58|2387.36|2378.66|34
1643075780000|2022-01-25 01:56:20|2390|2381.3|2392.22|2383.52|2392.22|2383.52|2389.88|2381.18|37
1643075790000|2022-01-25 01:56:30|2391.63|2382.93|2393.23|2384.53|2393.28|2384.58|2391.63|2382.93|33
1643075800000|2022-01-25 01:56:40|2393.38|2384.68|2391.09|2382.39|2393.59|2384.89|2391.09|2382.39|33
1643075810000|2022-01-25 01:56:50|2391.22|2382.52|2391.26|2382.56|2391.36|2382.66|2390.66|2381.96|35
1643075820000|2022-01-25 01:57:00|2391.4|2382.7|2391.5|2382.8|2392.19|2383.49|2391.26|2382.56|34
1643075830000|2022-01-25 01:57:10|2391.33|2382.63|2390.25|2381.55|2391.42|2382.72|2390.2|2381.5|35
1643075840000|2022-01-25 01:57:20|2390.03|2381.33|2390.73|2382.03|2390.96|2382.26|2389.34|2380.64|26
1643075850000|2022-01-25 01:57:30|2390.81|2382.11|2391.55|2382.85|2391.93|2383.23|2390.81|2382.11|35
1643075860000|2022-01-25 01:57:40|2391.54|2382.84|2392.1|2383.4|2392.27|2383.57|2391.06|2382.36|34
1643075870000|2022-01-25 01:57:50|2392.31|2383.61|2392.4|2383.7|2393.15|2384.45|2392.3|2383.6|36
1643075880000|2022-01-25 01:58:00|2392.27|2383.57|2394.84|2386.14|2395.45|2386.75|2391.65|2382.95|34
1643075890000|2022-01-25 01:58:10|2395.53|2386.83|2396.58|2387.88|2396.86|2388.16|2394.66|2385.96|38
1643075900000|2022-01-25 01:58:20|2396.92|2388.22|2397.27|2388.57|2398.73|2390.03|2396.73|2388.03|34
1643075910000|2022-01-25 01:58:30|2397.36|2388.66|2394.36|2385.66|2397.48|2388.78|2394.36|2385.66|33
1643075920000|2022-01-25 01:58:40|2394.6|2385.9|2393.17|2384.47|2394.95|2386.25|2393|2384.3|36
1643075930000|2022-01-25 01:58:50|2393.32|2384.62|2392.68|2383.98|2393.32|2384.62|2392.31|2383.61|29
1643075940000|2022-01-25 01:59:00|2392.64|2383.94|2393.63|2384.93|2394.17|2385.47|2392.64|2383.94|32
1643075950000|2022-01-25 01:59:10|2393.61|2384.91|2394.23|2385.53|2394.23|2385.53|2393.16|2384.46|25
1643075960000|2022-01-25 01:59:20|2394.2|2385.5|2394.2|2385.5|2394.23|2385.53|2393.96|2385.26|32
1643075970000|2022-01-25 01:59:30|2394.23|2385.53|2397.29|2388.59|2397.42|2388.72|2394.06|2385.36|37
1643075980000|2022-01-25 01:59:40|2397.36|2388.66|2396.63|2387.93|2397.75|2389.05|2396.17|2387.47|34
1643075990000|2022-01-25 01:59:50|2396.58|2387.88|2396.3|2387.6|2396.59|2387.89|2395.43|2386.73|38
1643076000000|2022-01-25 02:00:00|2396.29|2387.59|2398.3|2389.6|2398.35|2389.65|2395.78|2387.08|38
1643076010000|2022-01-25 02:00:10|2398.32|2389.62|2397.84|2389.14|2398.99|2390.29|2397.54|2388.84|37
1643076020000|2022-01-25 02:00:20|2397.92|2389.22|2396.41|2387.71|2397.98|2389.28|2396.05|2387.35|37
1643076030000|2022-01-25 02:00:30|2396.46|2387.76|2396.97|2388.27|2397.16|2388.46|2395.39|2386.69|30
1643076040000|2022-01-25 02:00:40|2396.95|2388.25|2396.94|2388.24|2397.69|2388.99|2396.19|2387.49|35
1643076050000|2022-01-25 02:00:50|2396.92|2388.22|2395.59|2386.89|2397.71|2389.01|2395.58|2386.88|33
1643076060000|2022-01-25 02:01:00|2395.6|2386.9|2394.86|2386.16|2396.62|2387.92|2394.71|2386.01|32
1643076070000|2022-01-25 02:01:10|2394.8|2386.1|2395.59|2386.89|2396.15|2387.45|2394.7|2386|35
1643076080000|2022-01-25 02:01:20|2395.3|2386.6|2396.35|2387.65|2396.35|2387.65|2395.01|2386.31|33
1643076090000|2022-01-25 02:01:30|2396.31|2387.61|2395.94|2387.24|2397.03|2388.33|2395.85|2387.15|31
1643076100000|2022-01-25 02:01:40|2395.89|2387.19|2396.78|2388.08|2397.38|2388.68|2395.28|2386.58|36
1643076110000|2022-01-25 02:01:50|2396.96|2388.26|2396.75|2388.05|2397.63|2388.93|2396.49|2387.79|37
1643076120000|2022-01-25 02:02:00|2396.16|2387.46|2394.79|2386.09|2397|2388.3|2394.75|2386.05|38
1643076130000|2022-01-25 02:02:10|2394.95|2386.25|2393.47|2384.77|2395.48|2386.78|2393.47|2384.77|37
1643076140000|2022-01-25 02:02:20|2393.48|2384.78|2396.5|2387.8|2397.38|2388.68|2393.12|2384.42|35
1643076150000|2022-01-25 02:02:30|2396.22|2387.52|2395.64|2386.94|2396.82|2388.12|2395.64|2386.94|37
1643076160000|2022-01-25 02:02:40|2395.36|2386.66|2395.34|2386.64|2395.88|2387.18|2394.85|2386.15|34
1643076170000|2022-01-25 02:02:50|2395.12|2386.42|2395.15|2386.45|2395.75|2387.05|2395.07|2386.37|37
1643076180000|2022-01-25 02:03:00|2395.67|2386.97|2395.56|2386.86|2395.78|2387.08|2394.91|2386.21|35
1643076190000|2022-01-25 02:03:10|2395.64|2386.94|2395.86|2387.16|2396.35|2387.65|2395.05|2386.35|30
1643076200000|2022-01-25 02:03:20|2396.04|2387.34|2395.13|2386.43|2396.53|2387.83|2395.04|2386.34|35
1643076210000|2022-01-25 02:03:30|2395.12|2386.42|2395.3|2386.6|2395.42|2386.72|2393.78|2385.08|33
1643076220000|2022-01-25 02:03:40|2395.44|2386.74|2394.18|2385.48|2395.94|2387.24|2394.18|2385.48|36
1643076230000|2022-01-25 02:03:50|2393.67|2384.97|2391.72|2383.02|2393.67|2384.97|2391.54|2382.84|34
1643076240000|2022-01-25 02:04:00|2391.75|2383.05|2392.27|2383.57|2392.45|2383.75|2391.36|2382.66|34
1643076250000|2022-01-25 02:04:10|2392.28|2383.58|2393.8|2385.1|2393.84|2385.14|2392.04|2383.34|35
1643076260000|2022-01-25 02:04:20|2393.36|2384.66|2394.73|2386.03|2394.73|2386.03|2393.14|2384.44|25
1643076270000|2022-01-25 02:04:30|2394.78|2386.08|2394.42|2385.72|2394.8|2386.1|2393.75|2385.05|28
1643076280000|2022-01-25 02:04:40|2394.34|2385.64|2394.52|2385.82|2394.88|2386.18|2394.34|2385.64|18
1643076290000|2022-01-25 02:04:50|2394.58|2385.88|2393.2|2384.5|2394.58|2385.88|2393.16|2384.46|31
1643076300000|2022-01-25 02:05:00|2392.88|2384.18|2392.4|2383.7|2393.45|2384.75|2392.4|2383.7|34
1643076310000|2022-01-25 02:05:10|2392.36|2383.66|2392.32|2383.62|2392.98|2384.28|2392.18|2383.48|35
1643076320000|2022-01-25 02:05:20|2392.26|2383.56|2390.85|2382.15|2392.34|2383.64|2390.33|2381.63|34
1643076330000|2022-01-25 02:05:30|2390.06|2381.36|2391.79|2383.09|2391.91|2383.21|2390.06|2381.36|34
1643076340000|2022-01-25 02:05:40|2391.86|2383.16|2392.32|2383.62|2393.22|2384.52|2391.59|2382.89|31
1643076350000|2022-01-25 02:05:50|2392.16|2383.46|2393.19|2384.49|2393.24|2384.54|2392.16|2383.46|35
1643076360000|2022-01-25 02:06:00|2392.79|2384.09|2393.93|2385.23|2394.43|2385.73|2392.79|2384.09|34
1643076370000|2022-01-25 02:06:10|2393.52|2384.82|2393.13|2384.43|2393.75|2385.05|2392.48|2383.78|36
1643076380000|2022-01-25 02:06:20|2392.92|2384.22|2393.14|2384.44|2393.14|2384.44|2392.21|2383.51|24
1643076390000|2022-01-25 02:06:30|2393.12|2384.42|2394.2|2385.5|2394.32|2385.62|2393.1|2384.4|28
1643076400000|2022-01-25 02:06:40|2394.29|2385.59|2397.92|2389.22|2398.29|2389.59|2394.29|2385.59|26
1643076410000|2022-01-25 02:06:50|2397.75|2389.05|2399.41|2390.71|2399.41|2390.71|2396.64|2387.94|33
1643076420000|2022-01-25 02:07:00|2399.6|2390.9|2399.74|2391.04|2400.04|2391.34|2399.34|2390.64|29
1643076430000|2022-01-25 02:07:10|2399.72|2391.02|2398.38|2389.68|2399.9|2391.2|2398.38|2389.68|33
1643076440000|2022-01-25 02:07:20|2398.46|2389.76|2399.23|2390.53|2399.28|2390.58|2397.86|2389.16|26
1643076450000|2022-01-25 02:07:30|2399.22|2390.52|2398.37|2389.67|2399.23|2390.53|2397.91|2389.21|33
1643076460000|2022-01-25 02:07:40|2398.41|2389.71|2399.76|2391.06|2399.76|2391.06|2398.27|2389.57|34
1643076470000|2022-01-25 02:07:50|2399.83|2391.13|2399.73|2391.03|2400.73|2392.03|2399.73|2391.03|37
1643076480000|2022-01-25 02:08:00|2399.72|2391.02|2399.35|2390.65|2400.23|2391.53|2399.35|2390.65|34
1643076490000|2022-01-25 02:08:10|2399.42|2390.72|2399.11|2390.41|2400.38|2391.68|2398.35|2389.65|36
1643076500000|2022-01-25 02:08:20|2398.85|2390.15|2397.76|2389.06|2399|2390.3|2397.43|2388.73|33
1643076510000|2022-01-25 02:08:30|2398.19|2389.49|2399.35|2390.65|2399.52|2390.82|2397.73|2389.03|23
1643076520000|2022-01-25 02:08:40|2399.73|2391.03|2399.41|2390.71|2400.4|2391.7|2398.9|2390.2|32
1643076530000|2022-01-25 02:08:50|2399.34|2390.64|2398.68|2389.98|2399.47|2390.77|2398.29|2389.59|31
1643076540000|2022-01-25 02:09:00|2398.15|2389.45|2398.7|2390|2399.47|2390.77|2398.09|2389.39|32
1643076550000|2022-01-25 02:09:10|2397.6|2388.9|2397.92|2389.22|2399.35|2390.65|2397.57|2388.87|26
1643076560000|2022-01-25 02:09:20|2397.91|2389.21|2397.29|2388.59|2397.95|2389.25|2396.53|2387.83|28
1643076570000|2022-01-25 02:09:30|2396.88|2388.18|2396.87|2388.17|2397.95|2389.25|2395.9|2387.2|31
1643076580000|2022-01-25 02:09:40|2396.93|2388.23|2396.52|2387.82|2398.25|2389.55|2396.45|2387.75|31
1643076590000|2022-01-25 02:09:50|2396.54|2387.84|2396.01|2387.31|2397.75|2389.05|2395.84|2387.14|34
1643076600000|2022-01-25 02:10:00|2396.94|2388.24|2397.55|2388.85|2397.98|2389.28|2396.02|2387.32|37
1643076610000|2022-01-25 02:10:10|2397.51|2388.81|2399.69|2390.99|2399.83|2391.13|2397.51|2388.81|35
1643076620000|2022-01-25 02:10:20|2399.34|2390.64|2399.04|2390.34|2399.95|2391.25|2398.91|2390.21|28
1643076630000|2022-01-25 02:10:30|2398.97|2390.27|2399.11|2390.41|2399.86|2391.16|2398.89|2390.19|34
1643076640000|2022-01-25 02:10:40|2399.1|2390.4|2400.16|2391.46|2400.18|2391.48|2398.83|2390.13|34
1643076650000|2022-01-25 02:10:50|2400.3|2391.6|2400.56|2391.86|2400.73|2392.03|2399.5|2390.8|31
1643076660000|2022-01-25 02:11:00|2400.45|2391.75|2400.72|2392.02|2400.8|2392.1|2399.7|2391|36
1643076670000|2022-01-25 02:11:10|2400.73|2392.03|2400.9|2392.2|2401.71|2393.01|2400.73|2392.03|39
1643076680000|2022-01-25 02:11:20|2400.45|2391.75|2398.83|2390.13|2400.77|2392.07|2398.03|2389.33|34
1643076690000|2022-01-25 02:11:30|2398.09|2389.39|2399.69|2390.99|2399.69|2390.99|2397.93|2389.23|35
1643076700000|2022-01-25 02:11:40|2400.18|2391.48|2401.05|2392.35|2401.56|2392.86|2399.89|2391.19|37
1643076710000|2022-01-25 02:11:50|2401.31|2392.61|2400.44|2391.74|2402.04|2393.34|2400.44|2391.74|33
1643076720000|2022-01-25 02:12:00|2400.76|2392.06|2400.88|2392.18|2401.25|2392.55|2400.32|2391.62|31
1643076730000|2022-01-25 02:12:10|2401.23|2392.53|2402.24|2393.54|2402.54|2393.84|2400.37|2391.67|33
1643076740000|2022-01-25 02:12:20|2403.43|2394.73|2405.7|2397|2406.21|2397.51|2402.84|2394.14|37
1643076750000|2022-01-25 02:12:30|2405.91|2397.21|2406.07|2397.37|2406.3|2397.6|2404.67|2395.97|38
1643076760000|2022-01-25 02:12:40|2406.16|2397.46|2404.29|2395.59|2406.16|2397.46|2403.56|2394.86|39
1643076770000|2022-01-25 02:12:50|2403.81|2395.11|2405.14|2396.44|2405.15|2396.45|2403.61|2394.91|37
1643076780000|2022-01-25 02:13:00|2404.41|2395.71|2404.6|2395.9|2405.1|2396.4|2403.59|2394.89|38
1643076790000|2022-01-25 02:13:10|2404.98|2396.28|2404.18|2395.48|2405.5|2396.8|2403.8|2395.1|31
1643076800000|2022-01-25 02:13:20|2404.11|2395.41|2402.8|2394.1|2404.18|2395.48|2402.15|2393.45|34
1643076810000|2022-01-25 02:13:30|2402.79|2394.09|2404.11|2395.41|2405.22|2396.52|2402.79|2394.09|38
1643076820000|2022-01-25 02:13:40|2405.33|2396.63|2403.28|2394.58|2405.42|2396.72|2403.28|2394.58|32
1643076830000|2022-01-25 02:13:50|2403.38|2394.68|2402.3|2393.6|2403.38|2394.68|2401.74|2393.04|32
1643076840000|2022-01-25 02:14:00|2402.34|2393.64|2403.04|2394.34|2403.58|2394.88|2401.74|2393.04|35
1643076850000|2022-01-25 02:14:10|2402.66|2393.96|2401.74|2393.04|2403.58|2394.88|2401.58|2392.88|36
1643076860000|2022-01-25 02:14:20|2401.84|2393.14|2401.74|2393.04|2402.12|2393.42|2401.26|2392.56|23
1643076870000|2022-01-25 02:14:30|2401.85|2393.15|2401.22|2392.52|2402.23|2393.53|2400.77|2392.07|33
1643076880000|2022-01-25 02:14:40|2400.86|2392.16|2398.44|2389.74|2401.74|2393.04|2398.44|2389.74|37
1643076890000|2022-01-25 02:14:50|2398.29|2389.59|2400.25|2391.55|2400.25|2391.55|2398.29|2389.59|34
1643076900000|2022-01-25 02:15:00|2399.65|2390.95|2401.53|2392.83|2401.79|2393.09|2398.72|2390.02|39
1643076910000|2022-01-25 02:15:10|2401.82|2393.12|2404|2395.3|2404.25|2395.55|2401.61|2392.91|28
1643076920000|2022-01-25 02:15:20|2403.75|2395.05|2403.05|2394.35|2404.12|2395.42|2402.51|2393.81|34
1643076930000|2022-01-25 02:15:30|2403.12|2394.42|2402.65|2393.95|2403.34|2394.64|2402.19|2393.49|33
1643076940000|2022-01-25 02:15:40|2402.57|2393.87|2400.29|2391.59|2402.6|2393.9|2400.29|2391.59|33
1643076950000|2022-01-25 02:15:50|2400.96|2392.26|2399.23|2390.53|2401.01|2392.31|2399.23|2390.53|32
1643076960000|2022-01-25 02:16:00|2399.03|2390.33|2398.92|2390.22|2400|2391.3|2398.19|2389.49|29
1643076970000|2022-01-25 02:16:10|2399.11|2390.41|2399.27|2390.57|2400.55|2391.85|2398.16|2389.46|35
1643076980000|2022-01-25 02:16:20|2399.41|2390.71|2400.35|2391.65|2400.35|2391.65|2397.54|2388.84|35
1643076990000|2022-01-25 02:16:30|2399.37|2390.67|2399.08|2390.38|2400.22|2391.52|2397.67|2388.97|31
1643077000000|2022-01-25 02:16:40|2398.63|2389.93|2396.98|2388.28|2399.09|2390.39|2396.65|2387.95|36
1643077010000|2022-01-25 02:16:50|2397.6|2388.9|2397.28|2388.58|2397.87|2389.17|2396.51|2387.81|36
1643077020000|2022-01-25 02:17:00|2397.14|2388.44|2397.31|2388.61|2397.32|2388.62|2396.47|2387.77|36
1643077030000|2022-01-25 02:17:10|2396.82|2388.12|2396.5|2387.8|2397.07|2388.37|2396.19|2387.49|34
1643077040000|2022-01-25 02:17:20|2396.19|2387.49|2395.39|2386.69|2396.5|2387.8|2394.99|2386.29|31
1643077050000|2022-01-25 02:17:30|2395.32|2386.62|2395.05|2386.35|2395.43|2386.73|2394.84|2386.14|23
1643077060000|2022-01-25 02:17:40|2395.31|2386.61|2395.56|2386.86|2395.72|2387.02|2394.77|2386.07|30
1643077070000|2022-01-25 02:17:50|2395.51|2386.81|2395.59|2386.89|2395.8|2387.1|2394.81|2386.11|33
1643077080000|2022-01-25 02:18:00|2395.54|2386.84|2395.52|2386.82|2396.52|2387.82|2394.84|2386.14|38
1643077090000|2022-01-25 02:18:10|2395.07|2386.37|2394.78|2386.08|2395.32|2386.62|2394.34|2385.64|36
1643077100000|2022-01-25 02:18:20|2394.81|2386.11|2393.64|2384.94|2394.81|2386.11|2393.63|2384.93|26
1643077110000|2022-01-25 02:18:30|2393.71|2385.01|2393.72|2385.02|2394.59|2385.89|2393.44|2384.74|32
1643077120000|2022-01-25 02:18:40|2393.76|2385.06|2394.83|2386.13|2394.83|2386.13|2393.41|2384.71|30
1643077130000|2022-01-25 02:18:50|2394.26|2385.56|2392.95|2384.25|2394.83|2386.13|2392.22|2383.52|29
1643077140000|2022-01-25 02:19:00|2393.04|2384.34|2392.84|2384.14|2393.77|2385.07|2392.68|2383.98|34
1643077150000|2022-01-25 02:19:10|2392.66|2383.96|2395.4|2386.7|2395.58|2386.88|2392.66|2383.96|38
1643077160000|2022-01-25 02:19:20|2395.48|2386.78|2394.19|2385.49|2395.74|2387.04|2394.19|2385.49|37
1643077170000|2022-01-25 02:19:30|2394.24|2385.54|2394.75|2386.05|2395.53|2386.83|2394.24|2385.54|35
1643077180000|2022-01-25 02:19:40|2395.11|2386.41|2392.84|2384.14|2395.32|2386.62|2392.84|2384.14|38
1643077190000|2022-01-25 02:19:50|2392.86|2384.16|2392.21|2383.51|2393.38|2384.68|2392.13|2383.43|34
1643077200000|2022-01-25 02:20:00|2392.09|2383.39|2392.5|2383.8|2392.53|2383.83|2391.9|2383.2|32
1643077210000|2022-01-25 02:20:10|2392.49|2383.79|2393.07|2384.37|2394.12|2385.42|2392.48|2383.78|36
1643077220000|2022-01-25 02:20:20|2393|2384.3|2393.6|2384.9|2393.91|2385.21|2392.73|2384.03|31
1643077230000|2022-01-25 02:20:30|2393.67|2384.97|2393.8|2385.1|2393.91|2385.21|2393.55|2384.85|23
1643077240000|2022-01-25 02:20:40|2393.79|2385.09|2393.74|2385.04|2393.95|2385.25|2393.39|2384.69|29
1643077250000|2022-01-25 02:20:50|2393.73|2385.03|2393.48|2384.78|2393.73|2385.03|2393.02|2384.32|19
1643077260000|2022-01-25 02:21:00|2393.43|2384.73|2394.36|2385.66|2394.36|2385.66|2393.43|2384.73|31
1643077270000|2022-01-25 02:21:10|2394.58|2385.88|2395.14|2386.44|2395.42|2386.72|2394.3|2385.6|36
1643077280000|2022-01-25 02:21:20|2395.18|2386.48|2395.34|2386.64|2396.1|2387.4|2394.48|2385.78|34
1643077290000|2022-01-25 02:21:30|2394.87|2386.17|2394.87|2386.17|2396.08|2387.38|2394.87|2386.17|21
1643077300000|2022-01-25 02:21:40|2394.99|2386.29|2395.45|2386.75|2396.82|2388.12|2394.64|2385.94|21
1643077310000|2022-01-25 02:21:50|2396.05|2387.35|2394.87|2386.17|2396.05|2387.35|2394.55|2385.85|21
1643077320000|2022-01-25 02:22:00|2394.79|2386.09|2394.87|2386.17|2394.95|2386.25|2394.34|2385.64|21
1643077330000|2022-01-25 02:22:10|2394.54|2385.84|2394.87|2386.17|2394.91|2386.21|2394.5|2385.8|21
1643077340000|2022-01-25 02:22:20|2393.98|2385.28|2392.26|2383.56|2393.98|2385.28|2392.11|2383.41|23
1643077350000|2022-01-25 02:22:30|2391.95|2383.25|2390.32|2381.62|2392.23|2383.53|2389.73|2381.03|33
1643077360000|2022-01-25 02:22:40|2390.24|2381.54|2388.7|2380|2390.77|2382.07|2388.15|2379.45|35
1643077370000|2022-01-25 02:22:50|2389.21|2380.51|2389.51|2380.81|2390.17|2381.47|2389.21|2380.51|39
1643077380000|2022-01-25 02:23:00|2389.46|2380.76|2390.64|2381.94|2390.64|2381.94|2389.46|2380.76|31
1643077390000|2022-01-25 02:23:10|2390.68|2381.98|2393.29|2384.59|2393.29|2384.59|2390.61|2381.91|39
1643077400000|2022-01-25 02:23:20|2392.35|2383.65|2392.41|2383.71|2392.64|2383.94|2392.03|2383.33|33
1643077410000|2022-01-25 02:23:30|2392.44|2383.74|2391.89|2383.19|2392.78|2384.08|2391.89|2383.19|35
1643077420000|2022-01-25 02:23:40|2391.76|2383.06|2390.68|2381.98|2392.51|2383.81|2390.62|2381.92|36
1643077430000|2022-01-25 02:23:50|2390.15|2381.45|2388.77|2380.07|2390.25|2381.55|2388|2379.3|35
1643077440000|2022-01-25 02:24:00|2388.78|2380.08|2390.77|2382.07|2391.87|2383.17|2388.59|2379.89|37
1643077450000|2022-01-25 02:24:10|2391.32|2382.62|2394.45|2385.75|2394.74|2386.04|2391.03|2382.33|36
1643077460000|2022-01-25 02:24:20|2394.22|2385.52|2394.25|2385.55|2394.79|2386.09|2393.61|2384.91|33
1643077470000|2022-01-25 02:24:30|2394.29|2385.59|2392.33|2383.63|2394.44|2385.74|2392.33|2383.63|37
1643077480000|2022-01-25 02:24:40|2392.16|2383.46|2390.65|2381.95|2392.16|2383.46|2389.84|2381.14|38
1643077490000|2022-01-25 02:24:50|2390.4|2381.7|2390.34|2381.64|2390.43|2381.73|2389.45|2380.75|36
1643077500000|2022-01-25 02:25:00|2390.69|2381.99|2391.58|2382.88|2391.79|2383.09|2390.68|2381.98|33
1643077510000|2022-01-25 02:25:10|2391.64|2382.94|2393.27|2384.57|2394.13|2385.43|2391.38|2382.68|37
1643077520000|2022-01-25 02:25:20|2392.31|2383.61|2393.59|2384.89|2394.14|2385.44|2392.31|2383.61|37
1643077530000|2022-01-25 02:25:30|2393.74|2385.04|2394.27|2385.57|2394.39|2385.69|2393.02|2384.32|25
1643077540000|2022-01-25 02:25:40|2394.48|2385.78|2394.4|2385.7|2394.91|2386.21|2393.65|2384.95|35
1643077550000|2022-01-25 02:25:50|2394.53|2385.83|2394.93|2386.23|2394.93|2386.23|2393.95|2385.25|34
1643077560000|2022-01-25 02:26:00|2394.71|2386.01|2394.01|2385.31|2395.49|2386.79|2393.11|2384.41|33
1643077570000|2022-01-25 02:26:10|2393.84|2385.14|2393.49|2384.79|2394.43|2385.73|2392.94|2384.24|34
1643077580000|2022-01-25 02:26:20|2393.25|2384.55|2394.65|2385.95|2395.28|2386.58|2393.25|2384.55|35
1643077590000|2022-01-25 02:26:30|2394.64|2385.94|2396.05|2387.35|2396.06|2387.36|2394.29|2385.59|35
1643077600000|2022-01-25 02:26:40|2395.84|2387.14|2396.75|2388.05|2397.19|2388.49|2394.96|2386.26|28
1643077610000|2022-01-25 02:26:50|2396.48|2387.78|2395.65|2386.95|2396.52|2387.82|2395.59|2386.89|38
1643077620000|2022-01-25 02:27:00|2395.98|2387.28|2395.82|2387.12|2396.78|2388.08|2395.09|2386.39|33
1643077630000|2022-01-25 02:27:10|2395.89|2387.19|2395|2386.3|2396.43|2387.73|2394.97|2386.27|30
1643077640000|2022-01-25 02:27:20|2395.81|2387.11|2393.88|2385.18|2396.54|2387.84|2393.88|2385.18|34
1643077650000|2022-01-25 02:27:30|2393.41|2384.71|2394.67|2385.97|2394.97|2386.27|2392.68|2383.98|36
1643077660000|2022-01-25 02:27:40|2395.01|2386.31|2396.89|2388.19|2396.93|2388.23|2394.6|2385.9|38
1643077670000|2022-01-25 02:27:50|2396.62|2387.92|2397.79|2389.09|2397.79|2389.09|2395.81|2387.11|37
1643077680000|2022-01-25 02:28:00|2396.3|2387.6|2397.04|2388.34|2397.49|2388.79|2396.09|2387.39|34
1643077690000|2022-01-25 02:28:10|2397.12|2388.42|2399.03|2390.33|2400.13|2391.43|2397.06|2388.36|38
1643077700000|2022-01-25 02:28:20|2399.83|2391.13|2399|2390.3|2400.43|2391.73|2398.66|2389.96|36
1643077710000|2022-01-25 02:28:30|2398.88|2390.18|2399.83|2391.13|2400.65|2391.95|2398.88|2390.18|26
1643077720000|2022-01-25 02:28:40|2399.05|2390.35|2399.27|2390.57|2399.89|2391.19|2398.25|2389.55|31
1643077730000|2022-01-25 02:28:50|2399.06|2390.36|2398.58|2389.88|2399.5|2390.8|2398.36|2389.66|31
1643077740000|2022-01-25 02:29:00|2398.61|2389.91|2400.48|2391.78|2400.48|2391.78|2397.38|2388.68|35
1643077750000|2022-01-25 02:29:10|2400.01|2391.31|2398.54|2389.84|2400.48|2391.78|2397.98|2389.28|29
1643077760000|2022-01-25 02:29:20|2398.92|2390.22|2397.37|2388.67|2399.28|2390.58|2397.16|2388.46|34
1643077770000|2022-01-25 02:29:30|2397.13|2388.43|2397.58|2388.88|2397.71|2389.01|2396.64|2387.94|35
1643077780000|2022-01-25 02:29:40|2397.05|2388.35|2397.24|2388.54|2397.81|2389.11|2397.05|2388.35|36
1643077790000|2022-01-25 02:29:50|2397.33|2388.63|2396.25|2387.55|2397.48|2388.78|2396.17|2387.47|37
1643077800000|2022-01-25 02:30:00|2396.27|2387.57|2403.25|2394.55|2403.25|2394.55|2396.2|2387.5|39
1643077810000|2022-01-25 02:30:10|2403.35|2394.65|2401.89|2393.19|2403.84|2395.14|2401.61|2392.91|34
1643077820000|2022-01-25 02:30:20|2401.81|2393.11|2403.99|2395.29|2403.99|2395.29|2401.22|2392.52|36
1643077830000|2022-01-25 02:30:30|2402.84|2394.14|2401.06|2392.36|2404.15|2395.45|2400.86|2392.16|38
1643077840000|2022-01-25 02:30:40|2401.04|2392.34|2399.76|2391.06|2401.1|2392.4|2399.38|2390.68|38
1643077850000|2022-01-25 02:30:50|2399.78|2391.08|2399.31|2390.61|2399.98|2391.28|2398.84|2390.14|39
1643077860000|2022-01-25 02:31:00|2399.42|2390.72|2400.1|2391.4|2400.47|2391.77|2398.97|2390.27|39
1643077870000|2022-01-25 02:31:10|2400.79|2392.09|2401.94|2393.24|2402.31|2393.61|2400.58|2391.88|37
1643077880000|2022-01-25 02:31:20|2401.91|2393.21|2400.08|2391.38|2402.03|2393.33|2399.87|2391.17|38
1643077890000|2022-01-25 02:31:30|2400.32|2391.62|2399.55|2390.85|2400.69|2391.99|2399.32|2390.62|33
1643077900000|2022-01-25 02:31:40|2399.54|2390.84|2402.44|2393.74|2403.47|2394.77|2399.46|2390.76|37
1643077910000|2022-01-25 02:31:50|2402.46|2393.76|2401.43|2392.73|2402.52|2393.82|2401.34|2392.64|37
1643077920000|2022-01-25 02:32:00|2401.11|2392.41|2402.1|2393.4|2402.34|2393.64|2401.11|2392.41|35
1643077930000|2022-01-25 02:32:10|2402.09|2393.39|2401.99|2393.29|2404.21|2395.51|2401.99|2393.29|35
1643077940000|2022-01-25 02:32:20|2401.57|2392.87|2401.18|2392.48|2402.03|2393.33|2400.9|2392.2|32
1643077950000|2022-01-25 02:32:30|2401.23|2392.53|2402.62|2393.92|2403.05|2394.35|2401.1|2392.4|35
1643077960000|2022-01-25 02:32:40|2402.95|2394.25|2403.02|2394.32|2403.38|2394.68|2402.72|2394.02|35
1643077970000|2022-01-25 02:32:50|2402.64|2393.94|2402.59|2393.89|2403.38|2394.68|2402.25|2393.55|35
1643077980000|2022-01-25 02:33:00|2402.61|2393.91|2402.58|2393.88|2404.28|2395.58|2402.56|2393.86|37
1643077990000|2022-01-25 02:33:10|2402.39|2393.69|2401.11|2392.41|2402.51|2393.81|2400.59|2391.89|37
1643078000000|2022-01-25 02:33:20|2401.15|2392.45|2402.71|2394.01|2403.18|2394.48|2400.87|2392.17|39
1643078010000|2022-01-25 02:33:30|2402.37|2393.67|2403.04|2394.34|2403.21|2394.51|2401.53|2392.83|37
1643078020000|2022-01-25 02:33:40|2402.7|2394|2402.73|2394.03|2403.19|2394.49|2401.24|2392.54|38
1643078030000|2022-01-25 02:33:50|2402.6|2393.9|2401.71|2393.01|2402.86|2394.16|2401.33|2392.63|37
1643078040000|2022-01-25 02:34:00|2401.78|2393.08|2402.19|2393.49|2402.29|2393.59|2400.78|2392.08|37
1643078050000|2022-01-25 02:34:10|2401.76|2393.06|2403.09|2394.39|2403.54|2394.84|2401.76|2393.06|36
1643078060000|2022-01-25 02:34:20|2403|2394.3|2401.98|2393.28|2403.53|2394.83|2401.81|2393.11|38
1643078070000|2022-01-25 02:34:30|2401.86|2393.16|2399.88|2391.18|2402.08|2393.38|2399.12|2390.42|39
1643078080000|2022-01-25 02:34:40|2399.72|2391.02|2398.88|2390.18|2399.79|2391.09|2398.08|2389.38|34
1643078090000|2022-01-25 02:34:50|2398.23|2389.53|2398.46|2389.76|2399.14|2390.44|2398.23|2389.53|37
1643078100000|2022-01-25 02:35:00|2397.84|2389.14|2398.32|2389.62|2399.35|2390.65|2397.81|2389.11|38
1643078110000|2022-01-25 02:35:10|2398.38|2389.68|2399.75|2391.05|2399.77|2391.07|2397.98|2389.28|36
1643078120000|2022-01-25 02:35:20|2399.12|2390.42|2399.47|2390.77|2400.43|2391.73|2398.5|2389.8|35
1643078130000|2022-01-25 02:35:30|2399.33|2390.63|2399.29|2390.59|2400.03|2391.33|2399.29|2390.59|24
1643078140000|2022-01-25 02:35:40|2399.05|2390.35|2399.97|2391.27|2399.98|2391.28|2398.29|2389.59|32
1643078150000|2022-01-25 02:35:50|2400.18|2391.48|2400.38|2391.68|2403.13|2394.43|2399.77|2391.07|37
1643078160000|2022-01-25 02:36:00|2400.4|2391.7|2400.55|2391.85|2401.29|2392.59|2399.88|2391.18|38
1643078170000|2022-01-25 02:36:10|2400.28|2391.58|2399.12|2390.42|2400.43|2391.73|2399.12|2390.42|38
1643078180000|2022-01-25 02:36:20|2399.23|2390.53|2399.01|2390.31|2399.67|2390.97|2398.02|2389.32|39
1643078190000|2022-01-25 02:36:30|2398.99|2390.29|2398.1|2389.4|2399.78|2391.08|2398.1|2389.4|34
1643078200000|2022-01-25 02:36:40|2398.09|2389.39|2399.23|2390.53|2399.63|2390.93|2398.09|2389.39|36
1643078210000|2022-01-25 02:36:50|2398.94|2390.24|2398.56|2389.86|2399.69|2390.99|2398.47|2389.77|34
1643078220000|2022-01-25 02:37:00|2398.54|2389.84|2398.38|2389.68|2399.61|2390.91|2398.25|2389.55|34
1643078230000|2022-01-25 02:37:10|2398.37|2389.67|2398.64|2389.94|2399.61|2390.91|2398.08|2389.38|35
1643078240000|2022-01-25 02:37:20|2398.37|2389.67|2400.35|2391.65|2400.73|2392.03|2398.14|2389.44|35
1643078250000|2022-01-25 02:37:30|2399.61|2390.91|2400.41|2391.71|2400.41|2391.71|2399.49|2390.79|33
1643078260000|2022-01-25 02:37:40|2400.49|2391.79|2400.49|2391.79|2400.68|2391.98|2399.61|2390.91|39
1643078270000|2022-01-25 02:37:50|2400.63|2391.93|2399.8|2391.1|2401.33|2392.63|2399.36|2390.66|36
1643078280000|2022-01-25 02:38:00|2399.77|2391.07|2400.48|2391.78|2401.5|2392.8|2399.77|2391.07|24
1643078290000|2022-01-25 02:38:10|2400.67|2391.97|2401.43|2392.73|2401.43|2392.73|2400.33|2391.63|31
1643078300000|2022-01-25 02:38:20|2401.7|2393|2399.89|2391.19|2401.9|2393.2|2399.6|2390.9|28
1643078310000|2022-01-25 02:38:30|2399.86|2391.16|2399.33|2390.63|2399.97|2391.27|2399.2|2390.5|39
1643078320000|2022-01-25 02:38:40|2399.09|2390.39|2399.7|2391|2399.73|2391.03|2399.09|2390.39|33
1643078330000|2022-01-25 02:38:50|2399.63|2390.93|2400.03|2391.33|2400.12|2391.42|2399.6|2390.9|28
1643078340000|2022-01-25 02:39:00|2399.93|2391.23|2401.48|2392.78|2401.59|2392.89|2399.61|2390.91|37
1643078350000|2022-01-25 02:39:10|2401.61|2392.91|2402.33|2393.63|2402.53|2393.83|2401.28|2392.58|36
1643078360000|2022-01-25 02:39:20|2402.35|2393.65|2402.1|2393.4|2402.69|2393.99|2401.83|2393.13|37
1643078370000|2022-01-25 02:39:30|2402.14|2393.44|2402.26|2393.56|2403.1|2394.4|2401.28|2392.58|35
1643078380000|2022-01-25 02:39:40|2402.25|2393.55|2401.86|2393.16|2402.34|2393.64|2401.82|2393.12|34
1643078390000|2022-01-25 02:39:50|2402.01|2393.31|2400.99|2392.29|2403.12|2394.42|2400.52|2391.82|30
1643078400000|2022-01-25 02:40:00|2401.17|2392.47|2401.73|2393.03|2402.22|2393.52|2401.07|2392.37|35
1643078410000|2022-01-25 02:40:10|2402.55|2393.85|2403.52|2394.82|2403.59|2394.89|2401.69|2392.99|32
1643078420000|2022-01-25 02:40:20|2403.62|2394.92|2405.93|2397.23|2406.02|2397.32|2403.58|2394.88|36
1643078430000|2022-01-25 02:40:30|2406.11|2397.41|2407.48|2398.78|2407.5|2398.8|2405.83|2397.13|34
1643078440000|2022-01-25 02:40:40|2407.19|2398.49|2406.16|2397.46|2407.19|2398.49|2405.67|2396.97|37
1643078450000|2022-01-25 02:40:50|2406.15|2397.45|2405.01|2396.31|2406.34|2397.64|2404.69|2395.99|36
1643078460000|2022-01-25 02:41:00|2405.04|2396.34|2405.37|2396.67|2405.37|2396.67|2404.25|2395.55|35
1643078470000|2022-01-25 02:41:10|2404.39|2395.69|2403.33|2394.63|2405.33|2396.63|2403.12|2394.42|25
1643078480000|2022-01-25 02:41:20|2403.41|2394.71|2403|2394.3|2403.54|2394.84|2402.44|2393.74|34
1643078490000|2022-01-25 02:41:30|2402.95|2394.25|2403.39|2394.69|2405.03|2396.33|2402.92|2394.22|31
1643078500000|2022-01-25 02:41:40|2403.42|2394.72|2403.57|2394.87|2404.48|2395.78|2403.42|2394.72|32
1643078510000|2022-01-25 02:41:50|2403.48|2394.78|2403.56|2394.86|2403.93|2395.23|2402.73|2394.03|35
1643078520000|2022-01-25 02:42:00|2403.51|2394.81|2401.42|2392.72|2403.51|2394.81|2400.95|2392.25|39
1643078530000|2022-01-25 02:42:10|2401.47|2392.77|2400.63|2391.93|2401.52|2392.82|2400.16|2391.46|35
1643078540000|2022-01-25 02:42:20|2400.55|2391.85|2400.23|2391.53|2400.91|2392.21|2398.95|2390.25|38
1643078550000|2022-01-25 02:42:30|2400.11|2391.41|2400.61|2391.91|2401.18|2392.48|2399.94|2391.24|33
1643078560000|2022-01-25 02:42:40|2400.67|2391.97|2400.33|2391.63|2401.16|2392.46|2400.2|2391.5|36
1643078570000|2022-01-25 02:42:50|2400.37|2391.67|2401.24|2392.54|2401.43|2392.73|2400.26|2391.56|32
1643078580000|2022-01-25 02:43:00|2401.27|2392.57|2400.75|2392.05|2401.3|2392.6|2400.45|2391.75|36
1643078590000|2022-01-25 02:43:10|2400.78|2392.08|2399.82|2391.12|2401.54|2392.84|2399.44|2390.74|37
1643078600000|2022-01-25 02:43:20|2399.8|2391.1|2400.42|2391.72|2400.49|2391.79|2399.68|2390.98|36
1643078610000|2022-01-25 02:43:30|2400.65|2391.95|2402.16|2393.46|2402.35|2393.65|2400.25|2391.55|38
1643078620000|2022-01-25 02:43:40|2402.13|2393.43|2403.14|2394.44|2403.14|2394.44|2401.84|2393.14|35
1643078630000|2022-01-25 02:43:50|2403.35|2394.65|2403.98|2395.28|2404.33|2395.63|2403.33|2394.63|34
1643078640000|2022-01-25 02:44:00|2403.54|2394.84|2405.47|2396.77|2405.47|2396.77|2403.53|2394.83|39
1643078650000|2022-01-25 02:44:10|2406.2|2397.5|2404.59|2395.89|2406.2|2397.5|2404.46|2395.76|36
1643078660000|2022-01-25 02:44:20|2404.34|2395.64|2404.6|2395.9|2405.24|2396.54|2403.55|2394.85|35
1643078670000|2022-01-25 02:44:30|2404.66|2395.96|2402.65|2393.95|2404.66|2395.96|2402.65|2393.95|33
1643078680000|2022-01-25 02:44:40|2402.98|2394.28|2401.21|2392.51|2402.98|2394.28|2401.13|2392.43|38
1643078690000|2022-01-25 02:44:50|2400.95|2392.25|2399.96|2391.26|2401.32|2392.62|2399.96|2391.26|36
1643078700000|2022-01-25 02:45:00|2400.25|2391.55|2400|2391.3|2400.51|2391.81|2399.86|2391.16|35
1643078710000|2022-01-25 02:45:10|2400.29|2391.59|2403.24|2394.54|2403.28|2394.58|2400.29|2391.59|38
1643078720000|2022-01-25 02:45:20|2403.2|2394.5|2404.17|2395.47|2404.28|2395.58|2403.09|2394.39|29
1643078730000|2022-01-25 02:45:30|2404.2|2395.5|2404.8|2396.1|2404.8|2396.1|2403.99|2395.29|30
1643078740000|2022-01-25 02:45:40|2404.86|2396.16|2406.55|2397.85|2407.37|2398.67|2404.7|2396|33
1643078750000|2022-01-25 02:45:50|2406.61|2397.91|2412.42|2403.72|2412.42|2403.72|2406.28|2397.58|39
1643078760000|2022-01-25 02:46:00|2412.57|2403.87|2412.32|2403.62|2412.57|2403.87|2411.24|2402.54|38
1643078770000|2022-01-25 02:46:10|2412.16|2403.46|2411.61|2402.91|2412.4|2403.7|2411.35|2402.65|38
1643078780000|2022-01-25 02:46:20|2411.67|2402.97|2415.61|2406.91|2415.61|2406.91|2410.81|2402.11|38
1643078790000|2022-01-25 02:46:30|2415.55|2406.85|2415.71|2407.01|2418.46|2409.76|2415.46|2406.76|39
1643078800000|2022-01-25 02:46:40|2415.95|2407.25|2414.67|2405.97|2415.95|2407.25|2414|2405.3|32
1643078810000|2022-01-25 02:46:50|2414.85|2406.15|2414.25|2405.55|2414.91|2406.21|2413.84|2405.14|28
1643078820000|2022-01-25 02:47:00|2413.89|2405.19|2414.6|2405.9|2415.45|2406.75|2413.83|2405.13|34
1643078830000|2022-01-25 02:47:10|2414.44|2405.74|2414.63|2405.93|2415.49|2406.79|2414.31|2405.61|27
1643078840000|2022-01-25 02:47:20|2415.13|2406.43|2414.67|2405.97|2415.94|2407.24|2414.52|2405.82|28
1643078850000|2022-01-25 02:47:30|2414.6|2405.9|2413.73|2405.03|2414.6|2405.9|2413.2|2404.5|36
1643078860000|2022-01-25 02:47:40|2413.74|2405.04|2414.33|2405.63|2414.55|2405.85|2412.92|2404.22|34
1643078870000|2022-01-25 02:47:50|2414.25|2405.55|2413.99|2405.29|2414.36|2405.66|2413.55|2404.85|33
1643078880000|2022-01-25 02:48:00|2413.67|2404.97|2413.17|2404.47|2414.57|2405.87|2413.17|2404.47|31
1643078890000|2022-01-25 02:48:10|2412.92|2404.22|2412.03|2403.33|2414.2|2405.5|2412|2403.3|36
1643078900000|2022-01-25 02:48:20|2412.35|2403.65|2412.76|2404.06|2413.46|2404.76|2412.05|2403.35|33
1643078910000|2022-01-25 02:48:30|2412.64|2403.94|2412.55|2403.85|2413.58|2404.88|2412.31|2403.61|38
1643078920000|2022-01-25 02:48:40|2412.59|2403.89|2412.89|2404.19|2413.25|2404.55|2411.58|2402.88|38
1643078930000|2022-01-25 02:48:50|2413.08|2404.38|2412.48|2403.78|2413.13|2404.43|2412.45|2403.75|30
1643078940000|2022-01-25 02:49:00|2412.89|2404.19|2412.27|2403.57|2413.44|2404.74|2411.5|2402.8|32
1643078950000|2022-01-25 02:49:10|2413.23|2404.53|2413.14|2404.44|2413.34|2404.64|2412.86|2404.16|34
1643078960000|2022-01-25 02:49:20|2413.31|2404.61|2412.45|2403.75|2413.31|2404.61|2412.15|2403.45|33
1643078970000|2022-01-25 02:49:30|2412.22|2403.52|2413.4|2404.7|2413.63|2404.93|2412.03|2403.33|32
1643078980000|2022-01-25 02:49:40|2413.37|2404.67|2414.2|2405.5|2414.46|2405.76|2413.37|2404.67|31
1643078990000|2022-01-25 02:49:50|2414.04|2405.34|2414.21|2405.51|2414.63|2405.93|2414.04|2405.34|30
1643079000000|2022-01-25 02:50:00|2414.26|2405.56|2414.22|2405.52|2415.01|2406.31|2413.38|2404.68|35
1643079010000|2022-01-25 02:50:10|2414.35|2405.65|2414.75|2406.05|2414.82|2406.12|2413.93|2405.23|34
1643079020000|2022-01-25 02:50:20|2414.69|2405.99|2413.83|2405.13|2414.69|2405.99|2413.68|2404.98|34
1643079030000|2022-01-25 02:50:30|2414.29|2405.59|2414.21|2405.51|2415.22|2406.52|2413.82|2405.12|35
1643079040000|2022-01-25 02:50:40|2414.07|2405.37|2413.72|2405.02|2414.33|2405.63|2413.72|2405.02|36
1643079050000|2022-01-25 02:50:50|2413.53|2404.83|2413.47|2404.77|2414.07|2405.37|2412.98|2404.28|29
1643079060000|2022-01-25 02:51:00|2414.07|2405.37|2412.82|2404.12|2414.07|2405.37|2412.8|2404.1|30
1643079070000|2022-01-25 02:51:10|2412.81|2404.11|2414.25|2405.55|2414.37|2405.67|2412.61|2403.91|37
1643079080000|2022-01-25 02:51:20|2414.33|2405.63|2414.38|2405.68|2415.16|2406.46|2414.06|2405.36|37
1643079090000|2022-01-25 02:51:30|2414.27|2405.57|2414.35|2405.65|2414.54|2405.84|2413.72|2405.02|37
1643079100000|2022-01-25 02:51:40|2414.32|2405.62|2414.65|2405.95|2414.72|2406.02|2414.07|2405.37|32
1643079110000|2022-01-25 02:51:50|2414.76|2406.06|2413.51|2404.81|2414.76|2406.06|2413.5|2404.8|35
1643079120000|2022-01-25 02:52:00|2413.63|2404.93|2413.74|2405.04|2413.96|2405.26|2413.4|2404.7|28
1643079130000|2022-01-25 02:52:10|2413.91|2405.21|2414.38|2405.68|2414.69|2405.99|2413.85|2405.15|34
1643079140000|2022-01-25 02:52:20|2414.59|2405.89|2414.55|2405.85|2414.63|2405.93|2414.11|2405.41|35
1643079150000|2022-01-25 02:52:30|2414.54|2405.84|2412.92|2404.22|2414.55|2405.85|2412.83|2404.13|37
1643079160000|2022-01-25 02:52:40|2412.93|2404.23|2414.56|2405.86|2414.63|2405.93|2412.82|2404.12|34
1643079170000|2022-01-25 02:52:50|2414.55|2405.85|2414.28|2405.58|2414.55|2405.85|2413.97|2405.27|35
1643079180000|2022-01-25 02:53:00|2414.31|2405.61|2414.36|2405.66|2414.63|2405.93|2414.23|2405.53|30
1643079190000|2022-01-25 02:53:10|2414.23|2405.53|2413.27|2404.57|2414.76|2406.06|2412.78|2404.08|37
1643079200000|2022-01-25 02:53:20|2413.17|2404.47|2413.11|2404.41|2413.4|2404.7|2412.74|2404.04|34
1643079210000|2022-01-25 02:53:30|2413.25|2404.55|2414.08|2405.38|2414.16|2405.46|2413.13|2404.43|34
1643079220000|2022-01-25 02:53:40|2414.07|2405.37|2414.07|2405.37|2414.07|2405.37|2413.47|2404.77|18
1643079230000|2022-01-25 02:53:50|2413.31|2404.61|2414.09|2405.39|2414.09|2405.39|2413.31|2404.61|4
1643079240000|2022-01-25 02:54:00|2413.73|2405.03|2414.23|2405.53|2414.45|2405.75|2413.3|2404.6|19
1643079250000|2022-01-25 02:54:10|2413.8|2405.1|2415.69|2406.99|2415.69|2406.99|2413.8|2405.1|30
1643079260000|2022-01-25 02:54:20|2415.61|2406.91|2416.11|2407.41|2416.95|2408.25|2415.61|2406.91|30
1643079270000|2022-01-25 02:54:30|2416.12|2407.42|2415.9|2407.2|2416.29|2407.59|2415.87|2407.17|31
1643079280000|2022-01-25 02:54:40|2415.91|2407.21|2415.88|2407.18|2416.33|2407.63|2415.66|2406.96|28
1643079290000|2022-01-25 02:54:50|2415.96|2407.26|2415.12|2406.42|2416.31|2407.61|2415.12|2406.42|22
1643079300000|2022-01-25 02:55:00|2415.13|2406.43|2416.02|2407.32|2416.26|2407.56|2415.07|2406.37|36
1643079310000|2022-01-25 02:55:10|2416.04|2407.34|2416.26|2407.56|2416.29|2407.59|2415.2|2406.5|37
1643079320000|2022-01-25 02:55:20|2415.88|2407.18|2415.07|2406.37|2416.26|2407.56|2415.06|2406.36|31
1643079330000|2022-01-25 02:55:30|2415.06|2406.36|2413.61|2404.91|2415.06|2406.36|2413.59|2404.89|33
1643079340000|2022-01-25 02:55:40|2413.6|2404.9|2412.91|2404.21|2413.97|2405.27|2412.68|2403.98|36
1643079350000|2022-01-25 02:55:50|2412.9|2404.2|2413.63|2404.93|2414.07|2405.37|2412.83|2404.13|37
1643079360000|2022-01-25 02:56:00|2413.79|2405.09|2414.18|2405.48|2414.34|2405.64|2413.46|2404.76|34
1643079370000|2022-01-25 02:56:10|2414.17|2405.47|2415.65|2406.95|2416.15|2407.45|2414.14|2405.44|36
1643079380000|2022-01-25 02:56:20|2415.72|2407.02|2415.89|2407.19|2416.79|2408.09|2415.7|2407|37
1643079390000|2022-01-25 02:56:30|2415.87|2407.17|2415.26|2406.56|2416.07|2407.37|2414.91|2406.21|35
1643079400000|2022-01-25 02:56:40|2415.31|2406.61|2415.19|2406.49|2415.45|2406.75|2415.03|2406.33|29
1643079410000|2022-01-25 02:56:50|2415.2|2406.5|2414.9|2406.2|2415.7|2407|2414.02|2405.32|37
1643079420000|2022-01-25 02:57:00|2414.94|2406.24|2415.36|2406.66|2415.52|2406.82|2414.94|2406.24|34
1643079430000|2022-01-25 02:57:10|2415.34|2406.64|2415.6|2406.9|2416.65|2407.95|2415.33|2406.63|28
1643079440000|2022-01-25 02:57:20|2416.18|2407.48|2415.6|2406.9|2416.23|2407.53|2415.44|2406.74|35
1643079450000|2022-01-25 02:57:30|2415.94|2407.24|2414.32|2405.62|2416.08|2407.38|2414.14|2405.44|33
1643079460000|2022-01-25 02:57:40|2414.58|2405.88|2415.24|2406.54|2415.43|2406.73|2414.36|2405.66|35
1643079470000|2022-01-25 02:57:50|2415.33|2406.63|2415.44|2406.74|2415.67|2406.97|2415|2406.3|36
1643079480000|2022-01-25 02:58:00|2415.42|2406.72|2414.86|2406.16|2415.49|2406.79|2414.83|2406.13|32
1643079490000|2022-01-25 02:58:10|2414.84|2406.14|2414.78|2406.08|2415.12|2406.42|2413.82|2405.12|35
1643079500000|2022-01-25 02:58:20|2414.77|2406.07|2413.91|2405.21|2415.12|2406.42|2413.65|2404.95|34
1643079510000|2022-01-25 02:58:30|2414.14|2405.44|2415.74|2407.04|2415.75|2407.05|2413.91|2405.21|28
1643079520000|2022-01-25 02:58:40|2415.68|2406.98|2417.05|2408.35|2417.06|2408.36|2415.42|2406.72|37
1643079530000|2022-01-25 02:58:50|2417.03|2408.33|2417.54|2408.84|2417.99|2409.29|2416.35|2407.65|31
1643079540000|2022-01-25 02:59:00|2417.57|2408.87|2418.65|2409.95|2419.18|2410.48|2417.57|2408.87|37
1643079550000|2022-01-25 02:59:10|2418.67|2409.97|2417.42|2408.72|2419.01|2410.31|2417.24|2408.54|32
1643079560000|2022-01-25 02:59:20|2417.36|2408.66|2417.06|2408.36|2417.67|2408.97|2416.94|2408.24|36
1643079570000|2022-01-25 02:59:30|2417.05|2408.35|2416.14|2407.44|2417.24|2408.54|2415.6|2406.9|35
1643079580000|2022-01-25 02:59:40|2416.31|2407.61|2415.45|2406.75|2416.47|2407.77|2415.43|2406.73|36
1643079590000|2022-01-25 02:59:50|2415.51|2406.81|2416.26|2407.56|2417.24|2408.54|2415.43|2406.73|34
1643079600000|2022-01-25 03:00:00|2416.62|2407.92|2417|2408.3|2417.71|2409.01|2416.57|2407.87|38
1643079610000|2022-01-25 03:00:10|2416.52|2407.82|2414.5|2405.8|2416.52|2407.82|2413.69|2404.99|40
1643079620000|2022-01-25 03:00:20|2414.49|2405.79|2414.16|2405.46|2414.63|2405.93|2413.62|2404.92|34
1643079630000|2022-01-25 03:00:30|2414.23|2405.53|2413.96|2405.26|2414.35|2405.65|2413.75|2405.05|37
1643079640000|2022-01-25 03:00:40|2414.06|2405.36|2413.76|2405.06|2414.23|2405.53|2413.72|2405.02|27
1643079650000|2022-01-25 03:00:50|2413.77|2405.07|2413.86|2405.16|2414.07|2405.37|2413.1|2404.4|28
1643079660000|2022-01-25 03:01:00|2414.07|2405.37|2414.07|2405.37|2414.22|2405.52|2413.61|2404.91|25
1643079670000|2022-01-25 03:01:10|2413.44|2404.74|2412.95|2404.25|2414.07|2405.37|2412.35|2403.65|36
1643079680000|2022-01-25 03:01:20|2412.94|2404.24|2413.13|2404.43|2414.07|2405.37|2412.9|2404.2|30
1643079690000|2022-01-25 03:01:30|2413.17|2404.47|2413.01|2404.31|2413.65|2404.95|2412.86|2404.16|26
1643079700000|2022-01-25 03:01:40|2413|2404.3|2412.63|2403.93|2413.66|2404.96|2412.26|2403.56|30
1643079710000|2022-01-25 03:01:50|2412.6|2403.9|2412.88|2404.18|2413.45|2404.75|2412.35|2403.65|37
1643079720000|2022-01-25 03:02:00|2412.81|2404.11|2413.18|2404.48|2413.7|2405|2412.81|2404.11|28
1643079730000|2022-01-25 03:02:10|2413.36|2404.66|2413.72|2405.02|2413.72|2405.02|2413.02|2404.32|18
1643079740000|2022-01-25 03:02:20|2413.47|2404.77|2413.14|2404.44|2413.75|2405.05|2413.06|2404.36|10
1643079750000|2022-01-25 03:02:30|2412.66|2403.96|2412.29|2403.59|2413.38|2404.68|2412.14|2403.44|29
1643079760000|2022-01-25 03:02:40|2412.3|2403.6|2411.31|2402.61|2413.4|2404.7|2410.87|2402.17|29
1643079770000|2022-01-25 03:02:50|2411.14|2402.44|2411.12|2402.42|2411.32|2402.62|2410.46|2401.76|31
1643079780000|2022-01-25 03:03:00|2411.23|2402.53|2410.81|2402.11|2411.33|2402.63|2410.49|2401.79|36
1643079790000|2022-01-25 03:03:10|2410.93|2402.23|2411.89|2403.19|2411.89|2403.19|2410.68|2401.98|33
1643079800000|2022-01-25 03:03:20|2411.86|2403.16|2412.58|2403.88|2413.43|2404.73|2411.65|2402.95|35
1643079810000|2022-01-25 03:03:30|2412.48|2403.78|2412.47|2403.77|2414.16|2405.46|2412.13|2403.43|35
1643079820000|2022-01-25 03:03:40|2413.27|2404.57|2413.21|2404.51|2413.49|2404.79|2412.11|2403.41|36
1643079830000|2022-01-25 03:03:50|2413.24|2404.54|2412.96|2404.26|2413.74|2405.04|2412|2403.3|35
1643079840000|2022-01-25 03:04:00|2412.91|2404.21|2412.35|2403.65|2413.03|2404.33|2411.15|2402.45|37
1643079850000|2022-01-25 03:04:10|2412.15|2403.45|2410.8|2402.1|2412.3|2403.6|2409.82|2401.12|32
1643079860000|2022-01-25 03:04:20|2410.75|2402.05|2410.75|2402.05|2411.15|2402.45|2409.91|2401.21|33
1643079870000|2022-01-25 03:04:30|2410.37|2401.67|2411.57|2402.87|2413.17|2404.47|2409.51|2400.81|38
1643079880000|2022-01-25 03:04:40|2411.62|2402.92|2411.1|2402.4|2412.43|2403.73|2410.52|2401.82|37
1643079890000|2022-01-25 03:04:50|2410.56|2401.86|2410.97|2402.27|2411.22|2402.52|2410.53|2401.83|35
1643079900000|2022-01-25 03:05:00|2410.26|2401.56|2411.96|2403.26|2411.96|2403.26|2410.21|2401.51|34
1643079910000|2022-01-25 03:05:10|2412.08|2403.38|2411.68|2402.98|2412.75|2404.05|2411.52|2402.82|32
1643079920000|2022-01-25 03:05:20|2411.69|2402.99|2411.94|2403.24|2413.22|2404.52|2411.36|2402.66|36
1643079930000|2022-01-25 03:05:30|2412.01|2403.31|2410.97|2402.27|2412.73|2404.03|2410.97|2402.27|26
1643079940000|2022-01-25 03:05:40|2410.9|2402.2|2412.01|2403.31|2412.6|2403.9|2410.49|2401.79|36
1643079950000|2022-01-25 03:05:50|2410.61|2401.91|2411.5|2402.8|2411.5|2402.8|2409.1|2400.4|33
1643079960000|2022-01-25 03:06:00|2409.89|2401.19|2411.4|2402.7|2411.62|2402.92|2409.87|2401.17|38
1643079970000|2022-01-25 03:06:10|2411.43|2402.73|2411.47|2402.77|2412.77|2404.07|2411.3|2402.6|37
1643079980000|2022-01-25 03:06:20|2411.46|2402.76|2411.73|2403.03|2411.79|2403.09|2411.25|2402.55|31
1643079990000|2022-01-25 03:06:30|2411.79|2403.09|2410.19|2401.49|2412.11|2403.41|2409.24|2400.54|35
1643080000000|2022-01-25 03:06:40|2410.7|2402|2407.52|2398.82|2410.7|2402|2407.1|2398.4|29
1643080010000|2022-01-25 03:06:50|2407.41|2398.71|2407.14|2398.44|2408.03|2399.33|2406.78|2398.08|40
1643080020000|2022-01-25 03:07:00|2407.92|2399.22|2406.57|2397.87|2407.92|2399.22|2405.96|2397.26|31
1643080030000|2022-01-25 03:07:10|2406.54|2397.84|2407.23|2398.53|2407.84|2399.14|2406.54|2397.84|37
1643080040000|2022-01-25 03:07:20|2407.08|2398.38|2408|2399.3|2408.62|2399.92|2407.08|2398.38|30
1643080050000|2022-01-25 03:07:30|2407.12|2398.42|2406.11|2397.41|2407.2|2398.5|2406.11|2397.41|17
1643080060000|2022-01-25 03:07:40|2406.15|2397.45|2408.44|2399.74|2408.46|2399.76|2406.15|2397.45|33
1643080070000|2022-01-25 03:07:50|2408.89|2400.19|2407.45|2398.75|2408.89|2400.19|2407.45|2398.75|25
1643080080000|2022-01-25 03:08:00|2407.94|2399.24|2408.1|2399.4|2408.89|2400.19|2407.55|2398.85|11
1643080090000|2022-01-25 03:08:10|2408.48|2399.78|2406.92|2398.22|2408.89|2400.19|2406.92|2398.22|30
1643080100000|2022-01-25 03:08:20|2407.7|2399|2407.75|2399.05|2407.75|2399.05|2406.8|2398.1|9
1643080110000|2022-01-25 03:08:30|2407.14|2398.44|2407.71|2399.01|2407.75|2399.05|2407.07|2398.37|8
1643080120000|2022-01-25 03:08:40|2406.27|2397.57|2407.2|2398.5|2407.75|2399.05|2406.15|2397.45|29
1643080130000|2022-01-25 03:08:50|2407.24|2398.54|2408.44|2399.74|2408.44|2399.74|2407.24|2398.54|14
1643080140000|2022-01-25 03:09:00|2408.7|2400|2408.16|2399.46|2408.84|2400.14|2407.94|2399.24|27
1643080150000|2022-01-25 03:09:10|2408.15|2399.45|2408.78|2400.08|2408.89|2400.19|2408.15|2399.45|25
1643080160000|2022-01-25 03:09:20|2409.09|2400.39|2408.78|2400.08|2409.09|2400.39|2408.77|2400.07|20
1643080170000|2022-01-25 03:09:30|2408.86|2400.16|2408.12|2399.42|2409.09|2400.39|2407.92|2399.22|25
1643080180000|2022-01-25 03:09:40|2408.13|2399.43|2406.98|2398.28|2409.09|2400.39|2406.26|2397.56|28
1643080190000|2022-01-25 03:09:50|2406.34|2397.64|2405.34|2396.64|2407.4|2398.7|2405.3|2396.6|35
1643080200000|2022-01-25 03:10:00|2405.38|2396.68|2404.96|2396.26|2405.4|2396.7|2403.76|2395.06|24
1643080210000|2022-01-25 03:10:10|2404.17|2395.47|2404.86|2396.16|2405.09|2396.39|2402.62|2393.92|30
1643080220000|2022-01-25 03:10:20|2404.97|2396.27|2405.13|2396.43|2405.78|2397.08|2403.95|2395.25|33
1643080230000|2022-01-25 03:10:30|2404.63|2395.93|2404.23|2395.53|2405.13|2396.43|2403.76|2395.06|32
1643080240000|2022-01-25 03:10:40|2404.29|2395.59|2404.13|2395.43|2404.8|2396.1|2403.44|2394.74|34
1643080250000|2022-01-25 03:10:50|2405.1|2396.4|2405.08|2396.38|2405.36|2396.66|2403.88|2395.18|31
1643080260000|2022-01-25 03:11:00|2405.04|2396.34|2403.9|2395.2|2405.04|2396.34|2403.47|2394.77|39
1643080270000|2022-01-25 03:11:10|2404.1|2395.4|2403.35|2394.65|2404.1|2395.4|2402.87|2394.17|36
1643080280000|2022-01-25 03:11:20|2403.95|2395.25|2403.99|2395.29|2404.71|2396.01|2403.36|2394.66|31
1643080290000|2022-01-25 03:11:30|2403.98|2395.28|2404.5|2395.8|2405.23|2396.53|2403.83|2395.13|33
1643080300000|2022-01-25 03:11:40|2404.49|2395.79|2404.57|2395.87|2405.12|2396.42|2404.36|2395.66|32
1643080310000|2022-01-25 03:11:50|2404.63|2395.93|2405.42|2396.72|2405.76|2397.06|2404.63|2395.93|29
1643080320000|2022-01-25 03:12:00|2405.44|2396.74|2406.36|2397.66|2406.51|2397.81|2405.2|2396.5|34
1643080330000|2022-01-25 03:12:10|2406.37|2397.67|2406.38|2397.68|2406.63|2397.93|2405.76|2397.06|35
1643080340000|2022-01-25 03:12:20|2406.2|2397.5|2405.77|2397.07|2406.32|2397.62|2405.74|2397.04|34
1643080350000|2022-01-25 03:12:30|2405.82|2397.12|2405.49|2396.79|2405.96|2397.26|2405.4|2396.7|34
1643080360000|2022-01-25 03:12:40|2405.67|2396.97|2406|2397.3|2406|2397.3|2405.63|2396.93|15
1643080370000|2022-01-25 03:12:50|2405.76|2397.06|2405.76|2397.06|2405.99|2397.29|2405.71|2397.01|12
1643080380000|2022-01-25 03:13:00|2405.99|2397.29|2406.37|2397.67|2406.56|2397.86|2405.76|2397.06|11
1643080390000|2022-01-25 03:13:10|2405.76|2397.06|2405.76|2397.06|2406.39|2397.69|2405.7|2397|13
1643080400000|2022-01-25 03:13:20|2406.45|2397.75|2406.29|2397.59|2406.45|2397.75|2405.7|2397|24
1643080410000|2022-01-25 03:13:30|2406.38|2397.68|2408.17|2399.47|2408.51|2399.81|2406.38|2397.68|22
1643080420000|2022-01-25 03:13:40|2408.6|2399.9|2408.38|2399.68|2409.65|2400.95|2408.11|2399.41|37
1643080430000|2022-01-25 03:13:50|2408.42|2399.72|2408.95|2400.25|2409.24|2400.54|2408.42|2399.72|36
1643080440000|2022-01-25 03:14:00|2408.89|2400.19|2408.9|2400.2|2409.76|2401.06|2408.44|2399.74|33
1643080450000|2022-01-25 03:14:10|2409.05|2400.35|2408.44|2399.74|2409.21|2400.51|2408.13|2399.43|31
1643080460000|2022-01-25 03:14:20|2408.64|2399.94|2407.26|2398.56|2408.64|2399.94|2407.26|2398.56|32
1643080470000|2022-01-25 03:14:30|2407.29|2398.59|2408.17|2399.47|2408.23|2399.53|2407.29|2398.59|35
1643080480000|2022-01-25 03:14:40|2408.08|2399.38|2409.37|2400.67|2409.63|2400.93|2408.08|2399.38|35
1643080490000|2022-01-25 03:14:50|2409.35|2400.65|2409.88|2401.18|2410.02|2401.32|2409.35|2400.65|36
1643080500000|2022-01-25 03:15:00|2409.69|2400.99|2410.76|2402.06|2410.76|2402.06|2409.32|2400.62|30
1643080510000|2022-01-25 03:15:10|2410.8|2402.1|2410.89|2402.19|2410.89|2402.19|2410.63|2401.93|6
1643080520000|2022-01-25 03:15:20|2410.98|2402.28|2411.36|2402.66|2412.18|2403.48|2410.96|2402.26|22
1643080530000|2022-01-25 03:15:30|2411.55|2402.85|2410.32|2401.62|2412.01|2403.31|2410.26|2401.56|27
1643080540000|2022-01-25 03:15:40|2409.47|2400.77|2411.23|2402.53|2411.24|2402.54|2409.47|2400.77|25
1643080550000|2022-01-25 03:15:50|2410.95|2402.25|2410.73|2402.03|2411.24|2402.54|2410.43|2401.73|30
1643080560000|2022-01-25 03:16:00|2410.76|2402.06|2411.24|2402.54|2411.67|2402.97|2410.23|2401.53|39
1643080570000|2022-01-25 03:16:10|2411.57|2402.87|2411.24|2402.54|2412.36|2403.66|2411.24|2402.54|36
1643080580000|2022-01-25 03:16:20|2412|2403.3|2411.77|2403.07|2412.2|2403.5|2411.24|2402.54|26
1643080590000|2022-01-25 03:16:30|2411.78|2403.08|2412.42|2403.72|2412.49|2403.79|2411.24|2402.54|28
1643080600000|2022-01-25 03:16:40|2412.3|2403.6|2412.3|2403.6|2412.39|2403.69|2412.01|2403.31|30
1643080610000|2022-01-25 03:16:50|2412.31|2403.61|2411.19|2402.49|2412.36|2403.66|2411.19|2402.49|32
1643080620000|2022-01-25 03:17:00|2411.29|2402.59|2411.47|2402.77|2411.97|2403.27|2410.98|2402.28|34
1643080630000|2022-01-25 03:17:10|2411.87|2403.17|2411.46|2402.76|2411.89|2403.19|2411.24|2402.54|33
1643080640000|2022-01-25 03:17:20|2412.3|2403.6|2409.5|2400.8|2412.3|2403.6|2409.5|2400.8|34
1643080650000|2022-01-25 03:17:30|2409.64|2400.94|2410.85|2402.15|2411.2|2402.5|2409.29|2400.59|36
1643080660000|2022-01-25 03:17:40|2410.75|2402.05|2411.23|2402.53|2411.25|2402.55|2410.75|2402.05|32
1643080670000|2022-01-25 03:17:50|2410.9|2402.2|2412.24|2403.54|2412.44|2403.74|2410.89|2402.19|29
1643080680000|2022-01-25 03:18:00|2412.35|2403.65|2412.88|2404.18|2413.3|2404.6|2412.02|2403.32|28
1643080690000|2022-01-25 03:18:10|2412.9|2404.2|2412.57|2403.87|2413|2404.3|2412.57|2403.87|35
1643080700000|2022-01-25 03:18:20|2412.52|2403.82|2412.52|2403.82|2413.16|2404.46|2412.37|2403.67|28
1643080710000|2022-01-25 03:18:30|2412.51|2403.81|2411.29|2402.59|2412.73|2404.03|2411.29|2402.59|35
1643080720000|2022-01-25 03:18:40|2411.41|2402.71|2410.45|2401.75|2411.78|2403.08|2410.45|2401.75|40
1643080730000|2022-01-25 03:18:50|2410.23|2401.53|2409.1|2400.4|2410.23|2401.53|2408.92|2400.22|38
1643080740000|2022-01-25 03:19:00|2408.83|2400.13|2407.25|2398.55|2409.5|2400.8|2407.25|2398.55|35
1643080750000|2022-01-25 03:19:10|2407.33|2398.63|2407.3|2398.6|2407.63|2398.93|2406.17|2397.47|33
1643080760000|2022-01-25 03:19:20|2407.33|2398.63|2407.21|2398.51|2407.33|2398.63|2406.75|2398.05|32
1643080770000|2022-01-25 03:19:30|2407.26|2398.56|2407.64|2398.94|2408.71|2400.01|2406.68|2397.98|36
1643080780000|2022-01-25 03:19:40|2407.9|2399.2|2409.94|2401.24|2410.17|2401.47|2407.64|2398.94|28
1643080790000|2022-01-25 03:19:50|2410.08|2401.38|2412.04|2403.34|2412.44|2403.74|2409.96|2401.26|27
1643080800000|2022-01-25 03:20:00|2412.17|2403.47|2412.32|2403.62|2413.47|2404.77|2411.98|2403.28|29
1643080810000|2022-01-25 03:20:10|2412.43|2403.73|2412.23|2403.53|2413.12|2404.42|2411.87|2403.17|33
1643080820000|2022-01-25 03:20:20|2412.1|2403.4|2412.21|2403.51|2412.77|2404.07|2411.9|2403.2|18
1643080830000|2022-01-25 03:20:30|2412.44|2403.74|2411.73|2403.03|2412.77|2404.07|2411.73|2403.03|35
1643080840000|2022-01-25 03:20:40|2412.36|2403.66|2411.79|2403.09|2412.86|2404.16|2411.25|2402.55|37
1643080850000|2022-01-25 03:20:50|2411.78|2403.08|2411.06|2402.36|2412.32|2403.62|2410.64|2401.94|34
1643080860000|2022-01-25 03:21:00|2411.1|2402.4|2410.65|2401.95|2411.73|2403.03|2410.65|2401.95|30
1643080870000|2022-01-25 03:21:10|2410.64|2401.94|2411.67|2402.97|2412.01|2403.31|2409.96|2401.26|33
1643080880000|2022-01-25 03:21:20|2410.55|2401.85|2410.78|2402.08|2411.42|2402.72|2410.39|2401.69|25
1643080890000|2022-01-25 03:21:30|2410.7|2402|2410.76|2402.06|2410.91|2402.21|2410.2|2401.5|27
1643080900000|2022-01-25 03:21:40|2410.94|2402.24|2411.02|2402.32|2411.18|2402.48|2410.94|2402.24|14
1643080910000|2022-01-25 03:21:50|2411.01|2402.31|2411.15|2402.45|2411.21|2402.51|2411.01|2402.31|20
1643080920000|2022-01-25 03:22:00|2411.12|2402.42|2409.83|2401.13|2411.21|2402.51|2409.83|2401.13|27
1643080930000|2022-01-25 03:22:10|2409.8|2401.1|2409.52|2400.82|2410|2401.3|2409.13|2400.43|38
1643080940000|2022-01-25 03:22:20|2409.36|2400.66|2409.79|2401.09|2409.86|2401.16|2409.36|2400.66|21
1643080950000|2022-01-25 03:22:30|2409.8|2401.1|2409.85|2401.15|2410.08|2401.38|2409.79|2401.09|20
1643080960000|2022-01-25 03:22:40|2410.08|2401.38|2411.36|2402.66|2411.42|2402.72|2409.02|2400.32|31
1643080970000|2022-01-25 03:22:50|2411.46|2402.76|2411.23|2402.53|2411.67|2402.97|2411.07|2402.37|26
1643080980000|2022-01-25 03:23:00|2411.06|2402.36|2411.11|2402.41|2411.89|2403.19|2410.89|2402.19|37
1643080990000|2022-01-25 03:23:10|2411.13|2402.43|2411.39|2402.69|2411.39|2402.69|2411.1|2402.4|27
1643081000000|2022-01-25 03:23:20|2411.32|2402.62|2411.33|2402.63|2411.37|2402.67|2411.18|2402.48|32
1643081010000|2022-01-25 03:23:30|2411.27|2402.57|2412.18|2403.48|2412.38|2403.68|2411.18|2402.48|29
1643081020000|2022-01-25 03:23:40|2412.17|2403.47|2413.67|2404.97|2413.93|2405.23|2411.18|2402.48|24
1643081030000|2022-01-25 03:23:50|2414.17|2405.47|2416.23|2407.53|2416.23|2407.53|2413.59|2404.89|32
1643081040000|2022-01-25 03:24:00|2416.24|2407.54|2415.24|2406.54|2416.24|2407.54|2414.87|2406.17|36
1643081050000|2022-01-25 03:24:10|2415.25|2406.55|2414.94|2406.24|2415.4|2406.7|2414.85|2406.15|32
1643081060000|2022-01-25 03:24:20|2415.07|2406.37|2414.65|2405.95|2415.07|2406.37|2414.56|2405.86|34
1643081070000|2022-01-25 03:24:30|2414.62|2405.92|2414.28|2405.58|2414.65|2405.95|2413.68|2404.98|38
1643081080000|2022-01-25 03:24:40|2414.41|2405.71|2413.98|2405.28|2414.41|2405.71|2413.65|2404.95|31
1643081090000|2022-01-25 03:24:50|2413.99|2405.29|2412.23|2403.53|2414.23|2405.53|2411.91|2403.21|33
1643081100000|2022-01-25 03:25:00|2412.16|2403.46|2411.68|2402.98|2412.61|2403.91|2411.58|2402.88|31
1643081110000|2022-01-25 03:25:10|2411.65|2402.95|2413.49|2404.79|2414.13|2405.43|2411.65|2402.95|36
1643081120000|2022-01-25 03:25:20|2413.51|2404.81|2411.71|2403.01|2413.88|2405.18|2411.7|2403|34
1643081130000|2022-01-25 03:25:30|2411.72|2403.02|2411.11|2402.41|2412.09|2403.39|2410.81|2402.11|38
1643081140000|2022-01-25 03:25:40|2411.05|2402.35|2409.56|2400.86|2411.18|2402.48|2409.31|2400.61|34
1643081150000|2022-01-25 03:25:50|2409.6|2400.9|2409.95|2401.25|2410.06|2401.36|2409.53|2400.83|32
1643081160000|2022-01-25 03:26:00|2409.92|2401.22|2409.49|2400.79|2410.05|2401.35|2409.3|2400.6|33
1643081170000|2022-01-25 03:26:10|2409.76|2401.06|2409.59|2400.89|2409.82|2401.12|2409.47|2400.77|30
1643081180000|2022-01-25 03:26:20|2409.7|2401|2410.38|2401.68|2410.38|2401.68|2409.63|2400.93|25
1643081190000|2022-01-25 03:26:30|2409.83|2401.13|2411.34|2402.64|2411.34|2402.64|2409.83|2401.13|26
1643081200000|2022-01-25 03:26:40|2411.69|2402.99|2410.58|2401.88|2411.69|2402.99|2410.32|2401.62|34
1643081210000|2022-01-25 03:26:50|2410.57|2401.87|2409.53|2400.83|2410.59|2401.89|2409.02|2400.32|36
1643081220000|2022-01-25 03:27:00|2409.54|2400.84|2410.02|2401.32|2411.14|2402.44|2409.54|2400.84|31
1643081230000|2022-01-25 03:27:10|2409.83|2401.13|2411.59|2402.89|2411.62|2402.92|2409.83|2401.13|21
1643081240000|2022-01-25 03:27:20|2411.84|2403.14|2413.56|2404.86|2413.83|2405.13|2411.84|2403.14|32
1643081250000|2022-01-25 03:27:30|2413.52|2404.82|2413.2|2404.5|2413.67|2404.97|2412.78|2404.08|26
1643081260000|2022-01-25 03:27:40|2413.38|2404.68|2413.97|2405.27|2414|2405.3|2413.38|2404.68|31
1643081270000|2022-01-25 03:27:50|2413.95|2405.25|2413.88|2405.18|2414.19|2405.49|2413.7|2405|23
1643081280000|2022-01-25 03:28:00|2413.85|2405.15|2413.45|2404.75|2413.91|2405.21|2413.44|2404.74|12
1643081290000|2022-01-25 03:28:10|2413.57|2404.87|2414.25|2405.55|2414.33|2405.63|2413.45|2404.75|29
1643081300000|2022-01-25 03:28:20|2414.23|2405.53|2415.03|2406.33|2415.06|2406.36|2414.23|2405.53|24
1643081310000|2022-01-25 03:28:30|2415.07|2406.37|2414.78|2406.08|2415.38|2406.68|2414.5|2405.8|23
1643081320000|2022-01-25 03:28:40|2414.75|2406.05|2414.95|2406.25|2414.98|2406.28|2413.67|2404.97|27
1643081330000|2022-01-25 03:28:50|2414.96|2406.26|2414.82|2406.12|2415|2406.3|2414.55|2405.85|34
1643081340000|2022-01-25 03:29:00|2414.89|2406.19|2415.38|2406.68|2415.38|2406.68|2414.8|2406.1|35
1643081350000|2022-01-25 03:29:10|2415.34|2406.64|2414.79|2406.09|2415.45|2406.75|2414.43|2405.73|36
1643081360000|2022-01-25 03:29:20|2414.76|2406.06|2414.32|2405.62|2414.77|2406.07|2413.91|2405.21|30
1643081370000|2022-01-25 03:29:30|2414.28|2405.58|2413.71|2405.01|2414.84|2406.14|2413.37|2404.67|31
1643081380000|2022-01-25 03:29:40|2413.77|2405.07|2412.09|2403.39|2414.18|2405.48|2411.89|2403.19|36
1643081390000|2022-01-25 03:29:50|2412.31|2403.61|2412.93|2404.23|2413.41|2404.71|2411.45|2402.75|37
1643081400000|2022-01-25 03:30:00|2413.31|2404.61|2415.35|2406.65|2415.38|2406.68|2413.31|2404.61|37
1643081410000|2022-01-25 03:30:10|2415.38|2406.68|2416.51|2407.81|2416.72|2408.02|2415.35|2406.65|30
1643081420000|2022-01-25 03:30:20|2416.48|2407.78|2415.99|2407.29|2416.52|2407.82|2415.21|2406.51|35
1643081430000|2022-01-25 03:30:30|2415.93|2407.23|2416.44|2407.74|2416.46|2407.76|2415.59|2406.89|33
1643081440000|2022-01-25 03:30:40|2416.3|2407.6|2417.8|2409.1|2417.85|2409.15|2416.02|2407.32|29
1643081450000|2022-01-25 03:30:50|2417.67|2408.97|2423.63|2414.93|2423.63|2414.93|2417.39|2408.69|37
1643081460000|2022-01-25 03:31:00|2424.67|2415.97|2424.59|2415.89|2426.9|2418.2|2423.27|2414.57|40
1643081470000|2022-01-25 03:31:10|2424.68|2415.98|2428.01|2419.31|2428.6|2419.9|2424.41|2415.71|39
1643081480000|2022-01-25 03:31:20|2427.81|2419.11|2429.3|2420.6|2430.1|2421.4|2427.81|2419.11|37
1643081490000|2022-01-25 03:31:30|2429.46|2420.76|2428.76|2420.06|2429.65|2420.95|2427.89|2419.19|37
1643081500000|2022-01-25 03:31:40|2428.81|2420.11|2427.62|2418.92|2429.5|2420.8|2427.62|2418.92|35
1643081510000|2022-01-25 03:31:50|2427.72|2419.02|2425.21|2416.51|2427.78|2419.08|2425.21|2416.51|39
1643081520000|2022-01-25 03:32:00|2424.68|2415.98|2422.44|2413.74|2424.88|2416.18|2422.04|2413.34|40
1643081530000|2022-01-25 03:32:10|2422.41|2413.71|2423.4|2414.7|2423.53|2414.83|2422.06|2413.36|38
1643081540000|2022-01-25 03:32:20|2423.59|2414.89|2423.53|2414.83|2423.81|2415.11|2422.81|2414.11|39
1643081550000|2022-01-25 03:32:30|2423.26|2414.56|2423.76|2415.06|2423.98|2415.28|2423.26|2414.56|36
1643081560000|2022-01-25 03:32:40|2424|2415.3|2422.47|2413.77|2424.1|2415.4|2421.87|2413.17|38
1643081570000|2022-01-25 03:32:50|2422.1|2413.4|2422|2413.3|2422.58|2413.88|2421.7|2413|37
1643081580000|2022-01-25 03:33:00|2422.01|2413.31|2421.45|2412.75|2422.89|2414.19|2421.35|2412.65|32
1643081590000|2022-01-25 03:33:10|2421.15|2412.45|2421.03|2412.33|2421.87|2413.17|2419.83|2411.13|38
1643081600000|2022-01-25 03:33:20|2420.65|2411.95|2421.49|2412.79|2421.67|2412.97|2419.99|2411.29|38
1643081610000|2022-01-25 03:33:30|2420.51|2411.81|2422.1|2413.4|2422.15|2413.45|2420.48|2411.78|34
1643081620000|2022-01-25 03:33:40|2422|2413.3|2421.01|2412.31|2422.45|2413.75|2421.01|2412.31|30
1643081630000|2022-01-25 03:33:50|2420.75|2412.05|2421.35|2412.65|2421.98|2413.28|2420.45|2411.75|37
1643081640000|2022-01-25 03:34:00|2421.4|2412.7|2420.9|2412.2|2421.78|2413.08|2420.4|2411.7|33
1643081650000|2022-01-25 03:34:10|2420.91|2412.21|2420.2|2411.5|2421.41|2412.71|2420.09|2411.39|29
1643081660000|2022-01-25 03:34:20|2420.57|2411.87|2419.95|2411.25|2420.57|2411.87|2419.7|2411|33
1643081670000|2022-01-25 03:34:30|2419.9|2411.2|2420.23|2411.53|2420.83|2412.13|2419.79|2411.09|31
1643081680000|2022-01-25 03:34:40|2420.25|2411.55|2419.46|2410.76|2420.8|2412.1|2419.25|2410.55|30
1643081690000|2022-01-25 03:34:50|2419.47|2410.77|2418.8|2410.1|2420.16|2411.46|2417.96|2409.26|35
1643081700000|2022-01-25 03:35:00|2418.66|2409.96|2419|2410.3|2419.14|2410.44|2418.25|2409.55|35
1643081710000|2022-01-25 03:35:10|2418.92|2410.22|2421.59|2412.89|2421.59|2412.89|2418.92|2410.22|39
1643081720000|2022-01-25 03:35:20|2421.66|2412.96|2422.79|2414.09|2422.96|2414.26|2421.66|2412.96|33
1643081730000|2022-01-25 03:35:30|2422.78|2414.08|2423.27|2414.57|2423.49|2414.79|2422.73|2414.03|31
1643081740000|2022-01-25 03:35:40|2423.24|2414.54|2422.61|2413.91|2423.45|2414.75|2422.54|2413.84|35
1643081750000|2022-01-25 03:35:50|2422.66|2413.96|2421.4|2412.7|2422.79|2414.09|2421.06|2412.36|32
1643081760000|2022-01-25 03:36:00|2420.54|2411.84|2421.18|2412.48|2421.7|2413|2420.54|2411.84|34
1643081770000|2022-01-25 03:36:10|2421.23|2412.53|2421.17|2412.47|2421.85|2413.15|2421.07|2412.37|39
1643081780000|2022-01-25 03:36:20|2420.66|2411.96|2420.82|2412.12|2421.49|2412.79|2420.66|2411.96|36
1643081790000|2022-01-25 03:36:30|2420.64|2411.94|2421.53|2412.83|2421.53|2412.83|2420.08|2411.38|28
1643081800000|2022-01-25 03:36:40|2421.56|2412.86|2421.69|2412.99|2422.22|2413.52|2420.81|2412.11|38
1643081810000|2022-01-25 03:36:50|2421.64|2412.94|2421.2|2412.5|2422.17|2413.47|2420.79|2412.09|35
1643081820000|2022-01-25 03:37:00|2421.21|2412.51|2420.35|2411.65|2421.7|2413|2419.46|2410.76|29
1643081830000|2022-01-25 03:37:10|2420.27|2411.57|2419.99|2411.29|2421.08|2412.38|2419.12|2410.42|16
1643081840000|2022-01-25 03:37:20|2420.67|2411.97|2419.83|2411.13|2420.67|2411.97|2418.99|2410.29|17
1643081850000|2022-01-25 03:37:30|2419.77|2411.07|2420.35|2411.65|2420.57|2411.87|2419.1|2410.4|19
1643081860000|2022-01-25 03:37:40|2419.83|2411.13|2420.57|2411.87|2420.57|2411.87|2418.97|2410.27|35
1643081870000|2022-01-25 03:37:50|2419.17|2410.47|2420.84|2412.14|2420.96|2412.26|2419.14|2410.44|30
1643081880000|2022-01-25 03:38:00|2420.86|2412.16|2419.66|2410.96|2421.23|2412.53|2419.62|2410.92|34
1643081890000|2022-01-25 03:38:10|2419.64|2410.94|2418.91|2410.21|2419.78|2411.08|2418.63|2409.93|33
1643081900000|2022-01-25 03:38:20|2419.21|2410.51|2418.31|2409.61|2419.24|2410.54|2418.31|2409.61|33
1643081910000|2022-01-25 03:38:30|2418.72|2410.02|2419.46|2410.76|2419.47|2410.77|2417.83|2409.13|37
1643081920000|2022-01-25 03:38:40|2419.23|2410.53|2418.45|2409.75|2419.63|2410.93|2418.25|2409.55|24
1643081930000|2022-01-25 03:38:50|2418.5|2409.8|2419.09|2410.39|2419.66|2410.96|2417.96|2409.26|29
1643081940000|2022-01-25 03:39:00|2419.04|2410.34|2419.09|2410.39|2419.09|2410.39|2418.09|2409.39|21
1643081950000|2022-01-25 03:39:10|2418.85|2410.15|2418.43|2409.73|2419.09|2410.39|2418.34|2409.64|24
1643081960000|2022-01-25 03:39:20|2418.41|2409.71|2418.12|2409.42|2419.14|2410.44|2417.8|2409.1|33
1643081970000|2022-01-25 03:39:30|2418.17|2409.47|2418.95|2410.25|2419.34|2410.64|2418.04|2409.34|31
1643081980000|2022-01-25 03:39:40|2418.93|2410.23|2420.5|2411.8|2420.64|2411.94|2418.93|2410.23|36
1643081990000|2022-01-25 03:39:50|2420.39|2411.69|2420.76|2412.06|2421.17|2412.47|2420.15|2411.45|34
1643082000000|2022-01-25 03:40:00|2420.62|2411.92|2420.76|2412.06|2421.18|2412.48|2420.18|2411.48|33
1643082010000|2022-01-25 03:40:10|2420.27|2411.57|2420.84|2412.14|2420.95|2412.25|2420.27|2411.57|26
1643082020000|2022-01-25 03:40:20|2421.21|2412.51|2419.11|2410.41|2421.21|2412.51|2419.11|2410.41|28
1643082030000|2022-01-25 03:40:30|2419.02|2410.32|2419.3|2410.6|2419.41|2410.71|2418.36|2409.66|37
1643082040000|2022-01-25 03:40:40|2419.51|2410.81|2419.59|2410.89|2420.17|2411.47|2418.82|2410.12|25
1643082050000|2022-01-25 03:40:50|2419.63|2410.93|2418.13|2409.43|2419.96|2411.26|2418.12|2409.42|20
1643082060000|2022-01-25 03:41:00|2418.1|2409.4|2418.17|2409.47|2418.36|2409.66|2418.08|2409.38|26
1643082070000|2022-01-25 03:41:10|2418.75|2410.05|2419.36|2410.66|2419.82|2411.12|2417.42|2408.72|37
1643082080000|2022-01-25 03:41:20|2419.25|2410.55|2418.87|2410.17|2419.75|2411.05|2418.41|2409.71|32
1643082090000|2022-01-25 03:41:30|2418.21|2409.51|2419.05|2410.35|2419.05|2410.35|2417.81|2409.11|28
1643082100000|2022-01-25 03:41:40|2418.56|2409.86|2418.9|2410.2|2419.53|2410.83|2417.96|2409.26|37
1643082110000|2022-01-25 03:41:50|2418.68|2409.98|2418.19|2409.49|2418.68|2409.98|2416.94|2408.24|32
1643082120000|2022-01-25 03:42:00|2418.17|2409.47|2417.94|2409.24|2418.37|2409.67|2416.76|2408.06|29
1643082130000|2022-01-25 03:42:10|2417.8|2409.1|2418.56|2409.86|2418.6|2409.9|2417.65|2408.95|36
1643082140000|2022-01-25 03:42:20|2418.6|2409.9|2418.16|2409.46|2418.6|2409.9|2417.54|2408.84|34
1643082150000|2022-01-25 03:42:30|2417.88|2409.18|2418.37|2409.67|2418.37|2409.67|2417.66|2408.96|29
1643082160000|2022-01-25 03:42:40|2416.5|2407.8|2417.21|2408.51|2417.38|2408.68|2416.35|2407.65|35
1643082170000|2022-01-25 03:42:50|2417.48|2408.78|2418.46|2409.76|2418.51|2409.81|2416.61|2407.91|29
1643082180000|2022-01-25 03:43:00|2418.47|2409.77|2418.9|2410.2|2418.98|2410.28|2418.37|2409.67|27
1643082190000|2022-01-25 03:43:10|2418.91|2410.21|2418.2|2409.5|2418.93|2410.23|2418.09|2409.39|28
1643082200000|2022-01-25 03:43:20|2418.15|2409.45|2418.37|2409.67|2418.37|2409.67|2417.58|2408.88|25
1643082210000|2022-01-25 03:43:30|2418.07|2409.37|2418.35|2409.65|2418.35|2409.65|2416.62|2407.92|24
1643082220000|2022-01-25 03:43:40|2418.33|2409.63|2419.63|2410.93|2420.57|2411.87|2418.33|2409.63|31
1643082230000|2022-01-25 03:43:50|2419.85|2411.15|2419.15|2410.45|2419.85|2411.15|2418.5|2409.8|36
1643082240000|2022-01-25 03:44:00|2419.17|2410.47|2420.14|2411.44|2420.14|2411.44|2419.05|2410.35|33
1643082250000|2022-01-25 03:44:10|2420.12|2411.42|2416.97|2408.27|2420.38|2411.68|2416.97|2408.27|33
1643082260000|2022-01-25 03:44:20|2418.9|2410.2|2416.1|2407.4|2418.9|2410.2|2416.01|2407.31|29
1643082270000|2022-01-25 03:44:30|2416.05|2407.35|2416.18|2407.48|2416.34|2407.64|2415.07|2406.37|26
1643082280000|2022-01-25 03:44:40|2416.17|2407.47|2415.77|2407.07|2416.65|2407.95|2415.37|2406.67|28
1643082290000|2022-01-25 03:44:50|2415.78|2407.08|2415.91|2407.21|2416.86|2408.16|2415.71|2407.01|30
1643082300000|2022-01-25 03:45:00|2415.58|2406.88|2415.38|2406.68|2416.11|2407.41|2414.06|2405.36|36
1643082310000|2022-01-25 03:45:10|2414.96|2406.26|2414.77|2406.07|2415.78|2407.08|2414.14|2405.44|34
1643082320000|2022-01-25 03:45:20|2415.09|2406.39|2415.2|2406.5|2416.13|2407.43|2415.09|2406.39|37
1643082330000|2022-01-25 03:45:30|2415.17|2406.47|2415.43|2406.73|2415.69|2406.99|2414.72|2406.02|32
1643082340000|2022-01-25 03:45:40|2415.69|2406.99|2414.9|2406.2|2415.69|2406.99|2414.42|2405.72|30
1643082350000|2022-01-25 03:45:50|2414.89|2406.19|2414.29|2405.59|2415.29|2406.59|2414.15|2405.45|31
1643082360000|2022-01-25 03:46:00|2414.97|2406.27|2414.19|2405.49|2414.97|2406.27|2413.26|2404.56|33
1643082370000|2022-01-25 03:46:10|2414.36|2405.66|2413.26|2404.56|2414.36|2405.66|2412.02|2403.32|30
1643082380000|2022-01-25 03:46:20|2412.57|2403.87|2412.46|2403.76|2413.5|2404.8|2411.93|2403.23|35
1643082390000|2022-01-25 03:46:30|2412.45|2403.75|2411.77|2403.07|2412.71|2404.01|2411.71|2403.01|35
1643082400000|2022-01-25 03:46:40|2411.78|2403.08|2412.17|2403.47|2412.98|2404.28|2411.65|2402.95|31
1643082410000|2022-01-25 03:46:50|2412.07|2403.37|2411.01|2402.31|2412.79|2404.09|2410.39|2401.69|38
1643082420000|2022-01-25 03:47:00|2410.81|2402.11|2411.55|2402.85|2412.01|2403.31|2410.79|2402.09|25
1643082430000|2022-01-25 03:47:10|2411.7|2403|2411.95|2403.25|2412.01|2403.31|2411.5|2402.8|26
1643082440000|2022-01-25 03:47:20|2411.93|2403.23|2411.67|2402.97|2412.01|2403.31|2411.47|2402.77|30
1643082450000|2022-01-25 03:47:30|2411.6|2402.9|2411.65|2402.95|2412.68|2403.98|2410.85|2402.15|28
1643082460000|2022-01-25 03:47:40|2411.53|2402.83|2410.35|2401.65|2412.01|2403.31|2410.25|2401.55|31
1643082470000|2022-01-25 03:47:50|2410.42|2401.72|2410.5|2401.8|2411.4|2402.7|2409.83|2401.13|28
1643082480000|2022-01-25 03:48:00|2409.83|2401.13|2410.29|2401.59|2411.63|2402.93|2409.83|2401.13|29
1643082490000|2022-01-25 03:48:10|2410.26|2401.56|2411.11|2402.41|2411.4|2402.7|2409.41|2400.71|33
1643082500000|2022-01-25 03:48:20|2410.9|2402.2|2411.63|2402.93|2411.83|2403.13|2410.48|2401.78|35
1643082510000|2022-01-25 03:48:30|2412.2|2403.5|2411.68|2402.98|2412.22|2403.52|2411.63|2402.93|36
1643082520000|2022-01-25 03:48:40|2411.86|2403.16|2411.88|2403.18|2412.23|2403.53|2411.66|2402.96|33
1643082530000|2022-01-25 03:48:50|2411.64|2402.94|2412.76|2404.06|2412.89|2404.19|2411.64|2402.94|31
1643082540000|2022-01-25 03:49:00|2412.8|2404.1|2412.81|2404.11|2413.28|2404.58|2412.02|2403.32|31
1643082550000|2022-01-25 03:49:10|2412.78|2404.08|2410.98|2402.28|2412.78|2404.08|2410.9|2402.2|36
1643082560000|2022-01-25 03:49:20|2410.96|2402.26|2409.91|2401.21|2410.96|2402.26|2409.55|2400.85|37
1643082570000|2022-01-25 03:49:30|2409.99|2401.29|2410.85|2402.15|2410.94|2402.24|2409.92|2401.22|38
1643082580000|2022-01-25 03:49:40|2410.83|2402.13|2409.98|2401.28|2410.94|2402.24|2409.92|2401.22|34
1643082590000|2022-01-25 03:49:50|2410.2|2401.5|2410.9|2402.2|2410.91|2402.21|2410.1|2401.4|31
1643082600000|2022-01-25 03:50:00|2410.87|2402.17|2410.76|2402.06|2410.9|2402.2|2410.42|2401.72|26
1643082610000|2022-01-25 03:50:10|2410.97|2402.27|2412.12|2403.42|2413.06|2404.36|2410.87|2402.17|33
1643082620000|2022-01-25 03:50:20|2411.96|2403.26|2412.17|2403.47|2412.22|2403.52|2411.81|2403.11|27
1643082630000|2022-01-25 03:50:30|2412.16|2403.46|2412.56|2403.86|2413.12|2404.42|2412.01|2403.31|28
1643082640000|2022-01-25 03:50:40|2412.08|2403.38|2413.02|2404.32|2413.48|2404.78|2412.08|2403.38|26
1643082650000|2022-01-25 03:50:50|2413.25|2404.55|2412.78|2404.08|2413.26|2404.56|2412.71|2404.01|30
1643082660000|2022-01-25 03:51:00|2412.92|2404.22|2414.36|2405.66|2414.36|2405.66|2412.7|2404|34
1643082670000|2022-01-25 03:51:10|2415.39|2406.69|2416.11|2407.41|2416.74|2408.04|2415.12|2406.42|33
1643082680000|2022-01-25 03:51:20|2415.5|2406.8|2415.99|2407.29|2416.74|2408.04|2415.5|2406.8|35
1643082690000|2022-01-25 03:51:30|2416.1|2407.4|2415.11|2406.41|2416.1|2407.4|2415.11|2406.41|37
1643082700000|2022-01-25 03:51:40|2415.12|2406.42|2415.53|2406.83|2415.62|2406.92|2415.09|2406.39|33
1643082710000|2022-01-25 03:51:50|2415.44|2406.74|2418.31|2409.61|2418.38|2409.68|2415.44|2406.74|37
1643082720000|2022-01-25 03:52:00|2418.39|2409.69|2419.07|2410.37|2419.8|2411.1|2418.03|2409.33|36
1643082730000|2022-01-25 03:52:10|2418.78|2410.08|2418.4|2409.7|2418.9|2410.2|2417.64|2408.94|39
1643082740000|2022-01-25 03:52:20|2417.88|2409.18|2418.44|2409.74|2418.86|2410.16|2417.75|2409.05|36
1643082750000|2022-01-25 03:52:30|2418.77|2410.07|2417.43|2408.73|2418.77|2410.07|2416.96|2408.26|36
1643082760000|2022-01-25 03:52:40|2417.26|2408.56|2417.48|2408.78|2417.7|2409|2417.1|2408.4|34
1643082770000|2022-01-25 03:52:50|2417.45|2408.75|2417.79|2409.09|2418.62|2409.92|2417.18|2408.48|26
1643082780000|2022-01-25 03:53:00|2417.76|2409.06|2418.22|2409.52|2418.56|2409.86|2417.1|2408.4|33
1643082790000|2022-01-25 03:53:10|2418.4|2409.7|2417.72|2409.02|2418.74|2410.04|2417.6|2408.9|33
1643082800000|2022-01-25 03:53:20|2417.78|2409.08|2418.8|2410.1|2418.8|2410.1|2417.54|2408.84|37
1643082810000|2022-01-25 03:53:30|2418.78|2410.08|2418.77|2410.07|2419.8|2411.1|2418.38|2409.68|33
1643082820000|2022-01-25 03:53:40|2418.94|2410.24|2419.15|2410.45|2419.34|2410.64|2418.38|2409.68|26
1643082830000|2022-01-25 03:53:50|2418.72|2410.02|2418.31|2409.61|2419.09|2410.39|2418.31|2409.61|28
1643082840000|2022-01-25 03:54:00|2418.47|2409.77|2418.46|2409.76|2418.52|2409.82|2417.77|2409.07|35
1643082850000|2022-01-25 03:54:10|2418.49|2409.79|2418.5|2409.8|2418.8|2410.1|2418.23|2409.53|35
1643082860000|2022-01-25 03:54:20|2418.51|2409.81|2418.81|2410.11|2419.09|2410.39|2418.46|2409.76|30
1643082870000|2022-01-25 03:54:30|2418.83|2410.13|2418.89|2410.19|2419.21|2410.51|2418.38|2409.68|26
1643082880000|2022-01-25 03:54:40|2418.87|2410.17|2419.01|2410.31|2419.22|2410.52|2418.71|2410.01|29
1643082890000|2022-01-25 03:54:50|2419|2410.3|2419.12|2410.42|2419.17|2410.47|2418.77|2410.07|31
1643082900000|2022-01-25 03:55:00|2419.13|2410.43|2421.13|2412.43|2421.13|2412.43|2419.01|2410.31|27
1643082910000|2022-01-25 03:55:10|2420.46|2411.76|2421.13|2412.43|2421.22|2412.52|2420.09|2411.39|35
1643082920000|2022-01-25 03:55:20|2421.11|2412.41|2421.53|2412.83|2422.3|2413.6|2420.74|2412.04|36
1643082930000|2022-01-25 03:55:30|2421.65|2412.95|2421.2|2412.5|2422.65|2413.95|2420.98|2412.28|37
1643082940000|2022-01-25 03:55:40|2421.05|2412.35|2421.38|2412.68|2421.58|2412.88|2421.05|2412.35|32
1643082950000|2022-01-25 03:55:50|2421.53|2412.83|2420.16|2411.46|2421.93|2413.23|2420.15|2411.45|31
1643082960000|2022-01-25 03:56:00|2420.53|2411.83|2420.61|2411.91|2420.98|2412.28|2420.1|2411.4|31
1643082970000|2022-01-25 03:56:10|2420.25|2411.55|2420.7|2412|2421.18|2412.48|2420.25|2411.55|33
1643082980000|2022-01-25 03:56:20|2420.67|2411.97|2420.14|2411.44|2421.13|2412.43|2419.93|2411.23|34
1643082990000|2022-01-25 03:56:30|2420.13|2411.43|2418.95|2410.25|2420.42|2411.72|2418.73|2410.03|35
1643083000000|2022-01-25 03:56:40|2419.37|2410.67|2418.38|2409.68|2419.37|2410.67|2418|2409.3|35
1643083010000|2022-01-25 03:56:50|2418.37|2409.67|2417.66|2408.96|2418.53|2409.83|2417.02|2408.32|30
1643083020000|2022-01-25 03:57:00|2417.67|2408.97|2418.58|2409.88|2418.58|2409.88|2417.51|2408.81|35
1643083030000|2022-01-25 03:57:10|2418.54|2409.84|2418.15|2409.45|2418.54|2409.84|2418.05|2409.35|33
1643083040000|2022-01-25 03:57:20|2418.13|2409.43|2418.16|2409.46|2418.88|2410.18|2418|2409.3|33
1643083050000|2022-01-25 03:57:30|2418.15|2409.45|2418.53|2409.83|2418.53|2409.83|2418.15|2409.45|20
1643083060000|2022-01-25 03:57:40|2418.37|2409.67|2419.95|2411.25|2420.33|2411.63|2418.37|2409.67|21
1643083070000|2022-01-25 03:57:50|2420.39|2411.69|2420.07|2411.37|2420.53|2411.83|2419.65|2410.95|23
1643083080000|2022-01-25 03:58:00|2419.61|2410.91|2420.56|2411.86|2420.78|2412.08|2419.61|2410.91|24
1643083090000|2022-01-25 03:58:10|2420.54|2411.84|2421.43|2412.73|2421.5|2412.8|2420.34|2411.64|20
1643083100000|2022-01-25 03:58:20|2421.6|2412.9|2422.67|2413.97|2422.68|2413.98|2421.37|2412.67|22
1643083110000|2022-01-25 03:58:30|2422.79|2414.09|2422.84|2414.14|2422.92|2414.22|2422.16|2413.46|30
1643083120000|2022-01-25 03:58:40|2422.73|2414.03|2424|2415.3|2424.08|2415.38|2422.67|2413.97|26
1643083130000|2022-01-25 03:58:50|2423.92|2415.22|2422.65|2413.95|2423.99|2415.29|2422.61|2413.91|34
1643083140000|2022-01-25 03:59:00|2422.98|2414.28|2422.33|2413.63|2422.98|2414.28|2421.53|2412.83|29
1643083150000|2022-01-25 03:59:10|2421.77|2413.07|2421.54|2412.84|2422.35|2413.65|2421.43|2412.73|31
1643083160000|2022-01-25 03:59:20|2421.64|2412.94|2422.24|2413.54|2422.45|2413.75|2421.16|2412.46|28
1643083170000|2022-01-25 03:59:30|2421.23|2412.53|2421.69|2412.99|2421.7|2413|2420.41|2411.71|35
1643083180000|2022-01-25 03:59:40|2421.78|2413.08|2421.79|2413.09|2422.2|2413.5|2421.53|2412.83|27
1643083190000|2022-01-25 03:59:50|2421.78|2413.08|2421.54|2412.84|2422.01|2413.31|2420.95|2412.25|39
1643083200000|2022-01-25 04:00:00|2421.3|2412.6|2420.44|2411.74|2421.52|2412.82|2420.42|2411.72|33
1643083210000|2022-01-25 04:00:10|2420.47|2411.77|2423.05|2414.35|2423.08|2414.38|2420.47|2411.77|33
1643083220000|2022-01-25 04:00:20|2423.09|2414.39|2422.66|2413.96|2423.5|2414.8|2422.56|2413.86|35
1643083230000|2022-01-25 04:00:30|2422.97|2414.27|2422.32|2413.62|2423.55|2414.85|2422.32|2413.62|33
1643083240000|2022-01-25 04:00:40|2422.31|2413.61|2422.05|2413.35|2422.57|2413.87|2421.57|2412.87|33
1643083250000|2022-01-25 04:00:50|2421.78|2413.08|2421.04|2412.34|2421.78|2413.08|2420.48|2411.78|39
1643083260000|2022-01-25 04:01:00|2420.99|2412.29|2419.92|2411.22|2421.39|2412.69|2419.42|2410.72|35
1643083270000|2022-01-25 04:01:10|2419.98|2411.28|2421.46|2412.76|2422.07|2413.37|2419.32|2410.62|36
1643083280000|2022-01-25 04:01:20|2421.38|2412.68|2420.83|2412.13|2421.62|2412.92|2419.89|2411.19|36
1643083290000|2022-01-25 04:01:30|2420.64|2411.94|2419.64|2410.94|2421.39|2412.69|2419.63|2410.93|32
1643083300000|2022-01-25 04:01:40|2419.63|2410.93|2421.63|2412.93|2421.63|2412.93|2419.63|2410.93|38
1643083310000|2022-01-25 04:01:50|2421.53|2412.83|2422.87|2414.17|2423.02|2414.32|2421.53|2412.83|34
1643083320000|2022-01-25 04:02:00|2422.85|2414.15|2424.67|2415.97|2424.67|2415.97|2422.67|2413.97|29
1643083330000|2022-01-25 04:02:10|2424.77|2416.07|2425.82|2417.12|2425.82|2417.12|2424.35|2415.65|36
1643083340000|2022-01-25 04:02:20|2425.73|2417.03|2425.65|2416.95|2426.58|2417.88|2425.2|2416.5|34
1643083350000|2022-01-25 04:02:30|2425.2|2416.5|2424.58|2415.88|2425.67|2416.97|2424.58|2415.88|35
1643083360000|2022-01-25 04:02:40|2424.54|2415.84|2423.44|2414.74|2424.54|2415.84|2423.44|2414.74|34
1643083370000|2022-01-25 04:02:50|2423.48|2414.78|2422.71|2414.01|2423.64|2414.94|2422.1|2413.4|31
1643083380000|2022-01-25 04:03:00|2422.63|2413.93|2421.96|2413.26|2423.11|2414.41|2421.96|2413.26|34
1643083390000|2022-01-25 04:03:10|2421.95|2413.25|2421.26|2412.56|2421.95|2413.25|2420.54|2411.84|33
1643083400000|2022-01-25 04:03:20|2421.39|2412.69|2420.68|2411.98|2421.53|2412.83|2420.64|2411.94|26
1643083410000|2022-01-25 04:03:30|2420.69|2411.99|2420.91|2412.21|2421.49|2412.79|2420.64|2411.94|29
1643083420000|2022-01-25 04:03:40|2420.92|2412.22|2421.39|2412.69|2421.74|2413.04|2420.9|2412.2|33
1643083430000|2022-01-25 04:03:50|2421.4|2412.7|2422.32|2413.62|2422.32|2413.62|2420.86|2412.16|27
1643083440000|2022-01-25 04:04:00|2422|2413.3|2422.53|2413.83|2422.98|2414.28|2421.94|2413.24|33
1643083450000|2022-01-25 04:04:10|2422.59|2413.89|2421.05|2412.35|2422.83|2414.13|2420.78|2412.08|36
1643083460000|2022-01-25 04:04:20|2421.21|2412.51|2419.52|2410.82|2421.7|2413|2419.49|2410.79|36
1643083470000|2022-01-25 04:04:30|2419.53|2410.83|2419.78|2411.08|2420.46|2411.76|2418.92|2410.22|30
1643083480000|2022-01-25 04:04:40|2419.32|2410.62|2419.3|2410.6|2420.23|2411.53|2419.29|2410.59|20
1643083490000|2022-01-25 04:04:50|2419.42|2410.72|2419.82|2411.12|2420.55|2411.85|2419.28|2410.58|23
1643083500000|2022-01-25 04:05:00|2420.3|2411.6|2419.73|2411.03|2420.4|2411.7|2419.1|2410.4|29
1643083510000|2022-01-25 04:05:10|2419.82|2411.12|2419.59|2410.89|2420.3|2411.6|2418.97|2410.27|23
1643083520000|2022-01-25 04:05:20|2420|2411.3|2419.79|2411.09|2420.51|2411.81|2419.51|2410.81|13
1643083530000|2022-01-25 04:05:30|2419.71|2411.01|2418.98|2410.28|2420.37|2411.67|2418.98|2410.28|6
1643083540000|2022-01-25 04:05:40|2418.97|2410.27|2418.54|2409.84|2420.36|2411.66|2417.79|2409.09|26
1643083550000|2022-01-25 04:05:50|2418.18|2409.48|2418.34|2409.64|2419.12|2410.42|2418.02|2409.32|31
1643083560000|2022-01-25 04:06:00|2418.96|2410.26|2418.64|2409.94|2418.96|2410.26|2417.71|2409.01|33
1643083570000|2022-01-25 04:06:10|2417.89|2409.19|2418.24|2409.54|2418.71|2410.01|2417.76|2409.06|21
1643083580000|2022-01-25 04:06:20|2418.05|2409.35|2418.21|2409.51|2418.54|2409.84|2417.74|2409.04|23
1643083590000|2022-01-25 04:06:30|2418.54|2409.84|2417.46|2408.76|2418.54|2409.84|2416.36|2407.66|29
1643083600000|2022-01-25 04:06:40|2417.54|2408.84|2416.38|2407.68|2418.18|2409.48|2415.58|2406.88|31
1643083610000|2022-01-25 04:06:50|2416.51|2407.81|2415.75|2407.05|2417.18|2408.48|2415|2406.3|29
1643083620000|2022-01-25 04:07:00|2415.63|2406.93|2416.44|2407.74|2416.48|2407.78|2415.63|2406.93|33
1643083630000|2022-01-25 04:07:10|2416.38|2407.68|2416.49|2407.79|2417.19|2408.49|2415.44|2406.74|35
1643083640000|2022-01-25 04:07:20|2416.72|2408.02|2416.1|2407.4|2417.08|2408.38|2415.58|2406.88|35
1643083650000|2022-01-25 04:07:30|2416.12|2407.42|2416.38|2407.68|2416.48|2407.78|2415.37|2406.67|33
1643083660000|2022-01-25 04:07:40|2415.93|2407.23|2416.81|2408.11|2416.81|2408.11|2415.82|2407.12|30
1643083670000|2022-01-25 04:07:50|2416.8|2408.1|2417.22|2408.52|2417.36|2408.66|2416.59|2407.89|37
1643083680000|2022-01-25 04:08:00|2417.23|2408.53|2416.63|2407.93|2418.08|2409.38|2416.17|2407.47|35
1643083690000|2022-01-25 04:08:10|2416.55|2407.85|2416.56|2407.86|2416.56|2407.86|2415.9|2407.2|34
1643083700000|2022-01-25 04:08:20|2416.59|2407.89|2418.37|2409.67|2418.39|2409.69|2416.5|2407.8|31
1643083710000|2022-01-25 04:08:30|2418.44|2409.74|2419.32|2410.62|2419.42|2410.72|2418.44|2409.74|28
1643083720000|2022-01-25 04:08:40|2419.29|2410.59|2420.06|2411.36|2420.5|2411.8|2418.99|2410.29|37
1643083730000|2022-01-25 04:08:50|2419.98|2411.28|2418.44|2409.74|2419.98|2411.28|2418.27|2409.57|37
1643083740000|2022-01-25 04:09:00|2418.28|2409.58|2418.27|2409.57|2418.41|2409.71|2417.82|2409.12|32
1643083750000|2022-01-25 04:09:10|2418.39|2409.69|2418.77|2410.07|2419.09|2410.39|2417.72|2409.02|23
1643083760000|2022-01-25 04:09:20|2418.67|2409.97|2419.53|2410.83|2419.53|2410.83|2418.13|2409.43|32
1643083770000|2022-01-25 04:09:30|2419.51|2410.81|2420.52|2411.82|2420.87|2412.17|2419.21|2410.51|30
1643083780000|2022-01-25 04:09:40|2420.54|2411.84|2420.6|2411.9|2420.69|2411.99|2419.95|2411.25|34
1643083790000|2022-01-25 04:09:50|2420.84|2412.14|2420.9|2412.2|2421.03|2412.33|2420.01|2411.31|23
1643083800000|2022-01-25 04:10:00|2421|2412.3|2420.5|2411.8|2421.81|2413.11|2420.5|2411.8|22
1643083810000|2022-01-25 04:10:10|2420.49|2411.79|2420.36|2411.66|2421.28|2412.58|2420.03|2411.33|35
1643083820000|2022-01-25 04:10:20|2420.1|2411.4|2419.05|2410.35|2420.1|2411.4|2417.48|2408.78|39
1643083830000|2022-01-25 04:10:30|2418.76|2410.06|2417.98|2409.28|2419.22|2410.52|2417.44|2408.74|36
1643083840000|2022-01-25 04:10:40|2417.69|2408.99|2417.19|2408.49|2417.69|2408.99|2416.58|2407.88|36
1643083850000|2022-01-25 04:10:50|2417.41|2408.71|2418.32|2409.62|2418.32|2409.62|2417.18|2408.48|24
1643083860000|2022-01-25 04:11:00|2417.98|2409.28|2417.41|2408.71|2418.38|2409.68|2417.2|2408.5|35
1643083870000|2022-01-25 04:11:10|2417.6|2408.9|2417.17|2408.47|2417.7|2409|2417.17|2408.47|26
1643083880000|2022-01-25 04:11:20|2416.97|2408.27|2417.22|2408.52|2417.24|2408.54|2416.9|2408.2|17
1643083890000|2022-01-25 04:11:30|2417.23|2408.53|2417.91|2409.21|2418.76|2410.06|2417.03|2408.33|21
1643083900000|2022-01-25 04:11:40|2418.48|2409.78|2418.65|2409.95|2418.92|2410.22|2417.74|2409.04|30
1643083910000|2022-01-25 04:11:50|2418.91|2410.21|2419.09|2410.39|2419.19|2410.49|2418.59|2409.89|24
1643083920000|2022-01-25 04:12:00|2419.11|2410.41|2417.63|2408.93|2419.11|2410.41|2417.15|2408.45|32
1643083930000|2022-01-25 04:12:10|2417.98|2409.28|2417.93|2409.23|2417.98|2409.28|2417.18|2408.48|36
1643083940000|2022-01-25 04:12:20|2417.98|2409.28|2418.42|2409.72|2418.42|2409.72|2417.5|2408.8|32
1643083950000|2022-01-25 04:12:30|2418.41|2409.71|2418.87|2410.17|2419.46|2410.76|2417.76|2409.06|35
1643083960000|2022-01-25 04:12:40|2418.95|2410.25|2419.17|2410.47|2420.48|2411.78|2418.56|2409.86|27
1643083970000|2022-01-25 04:12:50|2419.1|2410.4|2417.46|2408.76|2419.21|2410.51|2417.32|2408.62|32
1643083980000|2022-01-25 04:13:00|2417.47|2408.77|2417.73|2409.03|2417.79|2409.09|2417.46|2408.76|30
1643083990000|2022-01-25 04:13:10|2417.74|2409.04|2417.45|2408.75|2417.74|2409.04|2417.39|2408.69|28
1643084000000|2022-01-25 04:13:20|2417.47|2408.77|2417.51|2408.81|2417.51|2408.81|2417.41|2408.71|25
1643084010000|2022-01-25 04:13:30|2417.52|2408.82|2417.78|2409.08|2418.38|2409.68|2417.27|2408.57|32
1643084020000|2022-01-25 04:13:40|2417.8|2409.1|2418.17|2409.47|2418.17|2409.47|2417.55|2408.85|32
1643084030000|2022-01-25 04:13:50|2418.18|2409.48|2417.61|2408.91|2418.19|2409.49|2417.58|2408.88|30
1643084040000|2022-01-25 04:14:00|2417.7|2409|2417.76|2409.06|2418.39|2409.69|2417.34|2408.64|31
1643084050000|2022-01-25 04:14:10|2417.93|2409.23|2417.89|2409.19|2418.95|2410.25|2417.45|2408.75|34
1643084060000|2022-01-25 04:14:20|2417.7|2409|2418.82|2410.12|2419.25|2410.55|2417.7|2409|28
1643084070000|2022-01-25 04:14:30|2418.32|2409.62|2419.23|2410.53|2419.23|2410.53|2418.32|2409.62|6
1643084080000|2022-01-25 04:14:40|2418.65|2409.95|2418.96|2410.26|2418.98|2410.28|2418.15|2409.45|7
1643084090000|2022-01-25 04:14:50|2418.86|2410.16|2418.99|2410.29|2418.99|2410.29|2418.78|2410.08|10
1643084100000|2022-01-25 04:15:00|2418.24|2409.54|2417.94|2409.24|2418.28|2409.58|2417.33|2408.63|26
1643084110000|2022-01-25 04:15:10|2417.86|2409.16|2418.16|2409.46|2418.16|2409.46|2417.33|2408.63|26
1643084120000|2022-01-25 04:15:20|2417.84|2409.14|2417.85|2409.15|2417.9|2409.2|2417.34|2408.64|22
1643084130000|2022-01-25 04:15:30|2417.38|2408.68|2416.97|2408.27|2417.84|2409.14|2416.97|2408.27|30
1643084140000|2022-01-25 04:15:40|2416.99|2408.29|2417.51|2408.81|2417.75|2409.05|2416.56|2407.86|19
1643084150000|2022-01-25 04:15:50|2417.27|2408.57|2419.35|2410.65|2419.39|2410.69|2417.27|2408.57|20
1643084160000|2022-01-25 04:16:00|2419.39|2410.69|2421.69|2412.99|2421.69|2412.99|2419.34|2410.64|34
1643084170000|2022-01-25 04:16:10|2421.93|2413.23|2421.78|2413.08|2421.98|2413.28|2421.51|2412.81|31
1643084180000|2022-01-25 04:16:20|2421.79|2413.09|2421.39|2412.69|2421.87|2413.17|2421.38|2412.68|34
1643084190000|2022-01-25 04:16:30|2421.51|2412.81|2420.96|2412.26|2421.63|2412.93|2420.58|2411.88|30
1643084200000|2022-01-25 04:16:40|2420.77|2412.07|2420|2411.3|2421.65|2412.95|2419.51|2410.81|33
1643084210000|2022-01-25 04:16:50|2420.02|2411.32|2420.16|2411.46|2421.04|2412.34|2419.72|2411.02|35
1643084220000|2022-01-25 04:17:00|2421.03|2412.33|2416.86|2408.16|2421.03|2412.33|2416.82|2408.12|38
1643084230000|2022-01-25 04:17:10|2417.44|2408.74|2416.52|2407.82|2418.28|2409.58|2416.47|2407.77|40
1643084240000|2022-01-25 04:17:20|2417.28|2408.58|2416.37|2407.67|2417.9|2409.2|2416.05|2407.35|34
1643084250000|2022-01-25 04:17:30|2416.19|2407.49|2416.6|2407.9|2417.77|2409.07|2416.15|2407.45|30
1643084260000|2022-01-25 04:17:40|2417.23|2408.53|2415.9|2407.2|2417.27|2408.57|2415.9|2407.2|28
1643084270000|2022-01-25 04:17:50|2417.1|2408.4|2416.26|2407.56|2417.23|2408.53|2415.39|2406.69|26
1643084280000|2022-01-25 04:18:00|2416.29|2407.59|2416.13|2407.43|2417.18|2408.48|2415.02|2406.32|32
1643084290000|2022-01-25 04:18:10|2417.1|2408.4|2417.36|2408.66|2417.56|2408.86|2415.44|2406.74|30
1643084300000|2022-01-25 04:18:20|2417.37|2408.67|2417.37|2408.67|2417.37|2408.67|2415.98|2407.28|8
1643084310000|2022-01-25 04:18:30|2417.36|2408.66|2417.19|2408.49|2417.36|2408.66|2416.07|2407.37|6
1643084320000|2022-01-25 04:18:40|2415.57|2406.87|2417.15|2408.45|2417.42|2408.72|2415.57|2406.87|26
1643084330000|2022-01-25 04:18:50|2417.16|2408.46|2416.34|2407.64|2417.16|2408.46|2414.78|2406.08|17
1643084340000|2022-01-25 04:19:00|2415.97|2407.27|2415.33|2406.63|2416.62|2407.92|2415.33|2406.63|30
1643084350000|2022-01-25 04:19:10|2416.28|2407.58|2414.85|2406.15|2416.28|2407.58|2414.83|2406.13|25
1643084360000|2022-01-25 04:19:20|2415.05|2406.35|2415.11|2406.41|2415.11|2406.41|2414.74|2406.04|30
1643084370000|2022-01-25 04:19:30|2415|2406.3|2415.78|2407.08|2415.98|2407.28|2414.91|2406.21|28
1643084380000|2022-01-25 04:19:40|2415.98|2407.28|2415.46|2406.76|2415.98|2407.28|2415.26|2406.56|18
1643084390000|2022-01-25 04:19:50|2415.98|2407.28|2415.98|2407.28|2415.98|2407.28|2414.91|2406.21|15
1643084400000|2022-01-25 04:20:00|2415.16|2406.46|2414.75|2406.05|2415.98|2407.28|2414.64|2405.94|32
1643084410000|2022-01-25 04:20:10|2414.74|2406.04|2414.92|2406.22|2415.05|2406.35|2414.66|2405.96|25
1643084420000|2022-01-25 04:20:20|2414.84|2406.14|2417.05|2408.35|2417.79|2409.09|2414.84|2406.14|29
1643084430000|2022-01-25 04:20:30|2416.87|2408.17|2414.66|2405.96|2416.87|2408.17|2414.66|2405.96|38
1643084440000|2022-01-25 04:20:40|2414.9|2406.2|2414.32|2405.62|2415.05|2406.35|2414.31|2405.61|29
1643084450000|2022-01-25 04:20:50|2414.77|2406.07|2414.25|2405.55|2414.98|2406.28|2413.48|2404.78|28
1643084460000|2022-01-25 04:21:00|2414.27|2405.57|2414.62|2405.92|2414.77|2406.07|2414.2|2405.5|26
1643084470000|2022-01-25 04:21:10|2414.65|2405.95|2416.63|2407.93|2416.99|2408.29|2414.65|2405.95|37
1643084480000|2022-01-25 04:21:20|2416.21|2407.51|2418.85|2410.15|2418.85|2410.15|2415.45|2406.75|35
1643084490000|2022-01-25 04:21:30|2418.79|2410.09|2417.98|2409.28|2418.79|2410.09|2417.59|2408.89|34
1643084500000|2022-01-25 04:21:40|2418.13|2409.43|2417.74|2409.04|2418.13|2409.43|2416.21|2407.51|40
1643084510000|2022-01-25 04:21:50|2417.77|2409.07|2418.88|2410.18|2419.78|2411.08|2417.6|2408.9|36
1643084520000|2022-01-25 04:22:00|2418.9|2410.2|2418.1|2409.4|2419.23|2410.53|2417.8|2409.1|39
1643084530000|2022-01-25 04:22:10|2418.44|2409.74|2418.44|2409.74|2418.76|2410.06|2418.09|2409.39|35
1643084540000|2022-01-25 04:22:20|2418.5|2409.8|2417.9|2409.2|2418.53|2409.83|2417.76|2409.06|34
1643084550000|2022-01-25 04:22:30|2417.91|2409.21|2417.78|2409.08|2418.21|2409.51|2417.19|2408.49|25
1643084560000|2022-01-25 04:22:40|2418.27|2409.57|2416.4|2407.7|2418.5|2409.8|2416.3|2407.6|35
1643084570000|2022-01-25 04:22:50|2416.43|2407.73|2416.57|2407.87|2416.98|2408.28|2416.43|2407.73|30
1643084580000|2022-01-25 04:23:00|2416.82|2408.12|2416.5|2407.8|2416.98|2408.28|2416.46|2407.76|29
1643084590000|2022-01-25 04:23:10|2416.43|2407.73|2416.43|2407.73|2416.7|2408|2416.19|2407.49|17
1643084600000|2022-01-25 04:23:20|2415.99|2407.29|2416.71|2408.01|2416.91|2408.21|2415.94|2407.24|23
1643084610000|2022-01-25 04:23:30|2416.83|2408.13|2416.57|2407.87|2416.83|2408.13|2416.4|2407.7|19
1643084620000|2022-01-25 04:23:40|2416.59|2407.89|2416.71|2408.01|2417.18|2408.48|2416.45|2407.75|29
1643084630000|2022-01-25 04:23:50|2417.16|2408.46|2418.19|2409.49|2418.66|2409.96|2417.1|2408.4|28
1643084640000|2022-01-25 04:24:00|2418.2|2409.5|2418.98|2410.28|2418.98|2410.28|2418.01|2409.31|35
1643084650000|2022-01-25 04:24:10|2418.96|2410.26|2417.8|2409.1|2418.96|2410.26|2417.43|2408.73|35
1643084660000|2022-01-25 04:24:20|2417.92|2409.22|2418.08|2409.38|2418.66|2409.96|2417.19|2408.49|30
1643084670000|2022-01-25 04:24:30|2417.34|2408.64|2418.1|2409.4|2418.62|2409.92|2417.21|2408.51|15
1643084680000|2022-01-25 04:24:40|2418.4|2409.7|2418.16|2409.46|2418.53|2409.83|2417.21|2408.51|19
1643084690000|2022-01-25 04:24:50|2418.04|2409.34|2417.33|2408.63|2418.16|2409.46|2416.62|2407.92|31
1643084700000|2022-01-25 04:25:00|2417.42|2408.72|2416.36|2407.66|2417.83|2409.13|2416.34|2407.64|33
1643084710000|2022-01-25 04:25:10|2416.4|2407.7|2416.59|2407.89|2416.93|2408.23|2416.07|2407.37|40
1643084720000|2022-01-25 04:25:20|2416.89|2408.19|2417.98|2409.28|2418.29|2409.59|2416.13|2407.43|27
1643084730000|2022-01-25 04:25:30|2418.07|2409.37|2418.53|2409.83|2418.71|2410.01|2416.8|2408.1|30
1643084740000|2022-01-25 04:25:40|2418.52|2409.82|2418.29|2409.59|2419.02|2410.32|2417.91|2409.21|26
1643084750000|2022-01-25 04:25:50|2418.88|2410.18|2418.89|2410.19|2419.34|2410.64|2418.57|2409.87|34
1643084760000|2022-01-25 04:26:00|2419.08|2410.38|2418.88|2410.18|2419.78|2411.08|2418.14|2409.44|36
1643084770000|2022-01-25 04:26:10|2419.72|2411.02|2417.76|2409.06|2419.73|2411.03|2417.36|2408.66|33
1643084780000|2022-01-25 04:26:20|2417.77|2409.07|2418.6|2409.9|2419.44|2410.74|2417.36|2408.66|24
1643084790000|2022-01-25 04:26:30|2418.63|2409.93|2417.67|2408.97|2418.74|2410.04|2417.51|2408.81|30
1643084800000|2022-01-25 04:26:40|2418.17|2409.47|2418.41|2409.71|2418.42|2409.72|2418.06|2409.36|33
1643084810000|2022-01-25 04:26:50|2418.42|2409.72|2417.84|2409.14|2418.42|2409.72|2417.78|2409.08|27
1643084820000|2022-01-25 04:27:00|2417.82|2409.12|2419.29|2410.59|2419.29|2410.59|2417.82|2409.12|26
1643084830000|2022-01-25 04:27:10|2418.81|2410.11|2419.12|2410.42|2420.05|2411.35|2418.81|2410.11|33
1643084840000|2022-01-25 04:27:20|2419.23|2410.53|2418.87|2410.17|2419.52|2410.82|2418.85|2410.15|33
1643084850000|2022-01-25 04:27:30|2418.83|2410.13|2418.96|2410.26|2419.16|2410.46|2418.72|2410.02|32
1643084860000|2022-01-25 04:27:40|2418.87|2410.17|2418.25|2409.55|2419.31|2410.61|2418.01|2409.31|35
1643084870000|2022-01-25 04:27:50|2418.33|2409.63|2418.21|2409.51|2418.33|2409.63|2417.7|2409|37
1643084880000|2022-01-25 04:28:00|2418.26|2409.56|2418.39|2409.69|2418.89|2410.19|2418.08|2409.38|29
1643084890000|2022-01-25 04:28:10|2418.32|2409.62|2418.47|2409.77|2418.69|2409.99|2417.63|2408.93|33
1643084900000|2022-01-25 04:28:20|2418.5|2409.8|2418.74|2410.04|2418.99|2410.29|2418.11|2409.41|29
1643084910000|2022-01-25 04:28:30|2418.59|2409.89|2418.96|2410.26|2418.99|2410.29|2418.11|2409.41|20
1643084920000|2022-01-25 04:28:40|2418.76|2410.06|2418.56|2409.86|2418.93|2410.23|2418.11|2409.41|24
1643084930000|2022-01-25 04:28:50|2418.11|2409.41|2418.25|2409.55|2418.56|2409.86|2418.11|2409.41|4
1643084940000|2022-01-25 04:29:00|2418.24|2409.54|2418.13|2409.43|2418.25|2409.55|2417.46|2408.76|14
1643084950000|2022-01-25 04:29:10|2418.11|2409.41|2418.35|2409.65|2418.4|2409.7|2417.56|2408.86|24
1643084960000|2022-01-25 04:29:20|2417.59|2408.89|2418.35|2409.65|2418.35|2409.65|2417.43|2408.73|28
1643084970000|2022-01-25 04:29:30|2418.07|2409.37|2417.29|2408.59|2418.35|2409.65|2417.29|2408.59|23
1643084980000|2022-01-25 04:29:40|2417.28|2408.58|2417.94|2409.24|2417.94|2409.24|2417.09|2408.39|28
1643084990000|2022-01-25 04:29:50|2417.51|2408.81|2418.11|2409.41|2418.35|2409.65|2417.51|2408.81|27
1643085000000|2022-01-25 04:30:00|2418.26|2409.56|2417.61|2408.91|2418.68|2409.98|2417.5|2408.8|27
1643085010000|2022-01-25 04:30:10|2417.7|2409|2418.35|2409.65|2418.35|2409.65|2417.48|2408.78|25
1643085020000|2022-01-25 04:30:20|2418.34|2409.64|2418.27|2409.57|2418.98|2410.28|2418.07|2409.37|27
1643085030000|2022-01-25 04:30:30|2418.11|2409.41|2417.41|2408.71|2418.53|2409.83|2417.41|2408.71|28
1643085040000|2022-01-25 04:30:40|2417.51|2408.81|2417.6|2408.9|2418.13|2409.43|2417.25|2408.55|35
1643085050000|2022-01-25 04:30:50|2416.94|2408.24|2417.43|2408.73|2417.64|2408.94|2416.56|2407.86|36
1643085060000|2022-01-25 04:31:00|2417.42|2408.72|2416.79|2408.09|2417.64|2408.94|2415.62|2406.92|38
1643085070000|2022-01-25 04:31:10|2416.8|2408.1|2415.98|2407.28|2416.83|2408.13|2415.4|2406.7|30
1643085080000|2022-01-25 04:31:20|2416.06|2407.36|2417.14|2408.44|2417.51|2408.81|2415.82|2407.12|36
1643085090000|2022-01-25 04:31:30|2417.2|2408.5|2415.51|2406.81|2417.49|2408.79|2415.49|2406.79|38
1643085100000|2022-01-25 04:31:40|2415.52|2406.82|2414.75|2406.05|2416.54|2407.84|2414.42|2405.72|37
1643085110000|2022-01-25 04:31:50|2414.73|2406.03|2414.4|2405.7|2414.8|2406.1|2413.89|2405.19|32
1643085120000|2022-01-25 04:32:00|2414.11|2405.41|2414.73|2406.03|2415.13|2406.43|2414.11|2405.41|33
1643085130000|2022-01-25 04:32:10|2414.53|2405.83|2415.12|2406.42|2415.24|2406.54|2414.2|2405.5|37
1643085140000|2022-01-25 04:32:20|2415.32|2406.62|2415.29|2406.59|2415.63|2406.93|2414.82|2406.12|37
1643085150000|2022-01-25 04:32:30|2414.89|2406.19|2413.72|2405.02|2415.37|2406.67|2413.72|2405.02|25
1643085160000|2022-01-25 04:32:40|2413.5|2404.8|2413.87|2405.17|2414.47|2405.77|2413.08|2404.38|29
1643085170000|2022-01-25 04:32:50|2413.86|2405.16|2414.21|2405.51|2414.24|2405.54|2413.2|2404.5|28
1643085180000|2022-01-25 04:33:00|2414.22|2405.52|2414.15|2405.45|2415.13|2406.43|2414.15|2405.45|29
1643085190000|2022-01-25 04:33:10|2414.67|2405.97|2415.2|2406.5|2415.2|2406.5|2414.15|2405.45|19
1643085200000|2022-01-25 04:33:20|2415.14|2406.44|2413.95|2405.25|2415.15|2406.45|2413.95|2405.25|26
1643085210000|2022-01-25 04:33:30|2414.01|2405.31|2413.27|2404.57|2414.01|2405.31|2413.21|2404.51|34
1643085220000|2022-01-25 04:33:40|2413.29|2404.59|2411.93|2403.23|2413.31|2404.61|2411.32|2402.62|31
1643085230000|2022-01-25 04:33:50|2412|2403.3|2412.89|2404.19|2412.92|2404.22|2411.09|2402.39|37
1643085240000|2022-01-25 04:34:00|2412.9|2404.2|2412.59|2403.89|2413.34|2404.64|2412.29|2403.59|36
1643085250000|2022-01-25 04:34:10|2412.83|2404.13|2411.68|2402.98|2412.83|2404.13|2411.68|2402.98|40
1643085260000|2022-01-25 04:34:20|2411.71|2403.01|2411.17|2402.47|2412.13|2403.43|2411.01|2402.31|40
1643085270000|2022-01-25 04:34:30|2410.83|2402.13|2409.61|2400.91|2411.54|2402.84|2409.52|2400.82|37
1643085280000|2022-01-25 04:34:40|2409.6|2400.9|2408.98|2400.28|2409.76|2401.06|2407.85|2399.15|31
1643085290000|2022-01-25 04:34:50|2408.97|2400.27|2408.15|2399.45|2409.62|2400.92|2408.15|2399.45|33
1643085300000|2022-01-25 04:35:00|2408.72|2400.02|2408.75|2400.05|2409.49|2400.79|2408.41|2399.71|37
1643085310000|2022-01-25 04:35:10|2408.74|2400.04|2408.78|2400.08|2408.95|2400.25|2408|2399.3|35
1643085320000|2022-01-25 04:35:20|2408.75|2400.05|2408.85|2400.15|2409.04|2400.34|2408.22|2399.52|36
1643085330000|2022-01-25 04:35:30|2408.88|2400.18|2408.89|2400.19|2408.89|2400.19|2408.35|2399.65|33
1643085340000|2022-01-25 04:35:40|2409.02|2400.32|2408.11|2399.41|2409.13|2400.43|2408.05|2399.35|37
1643085350000|2022-01-25 04:35:50|2408.37|2399.67|2407.59|2398.89|2408.48|2399.78|2407.59|2398.89|33
1643085360000|2022-01-25 04:36:00|2407.63|2398.93|2408.01|2399.31|2408.07|2399.37|2406.94|2398.24|37
1643085370000|2022-01-25 04:36:10|2407.94|2399.24|2408|2399.3|2408.2|2399.5|2406.98|2398.28|38
1643085380000|2022-01-25 04:36:20|2407.97|2399.27|2407.88|2399.18|2408.05|2399.35|2407.63|2398.93|34
1643085390000|2022-01-25 04:36:30|2408.04|2399.34|2406.89|2398.19|2408.04|2399.34|2406.89|2398.19|30
1643085400000|2022-01-25 04:36:40|2407.38|2398.68|2406.92|2398.22|2407.38|2398.68|2406.11|2397.41|35
1643085410000|2022-01-25 04:36:50|2406.74|2398.04|2402.78|2394.08|2406.74|2398.04|2402.58|2393.88|39
1643085420000|2022-01-25 04:37:00|2402.45|2393.75|2403.39|2394.69|2403.39|2394.69|2401.3|2392.6|37
1643085430000|2022-01-25 04:37:10|2403.19|2394.49|2402.24|2393.54|2403.96|2395.26|2401.74|2393.04|40
1643085440000|2022-01-25 04:37:20|2402.22|2393.52|2401.26|2392.56|2402.22|2393.52|2400.06|2391.36|36
1643085450000|2022-01-25 04:37:30|2401.43|2392.73|2400.77|2392.07|2401.59|2392.89|2400.3|2391.6|37
1643085460000|2022-01-25 04:37:40|2400.75|2392.05|2401.26|2392.56|2401.56|2392.86|2400.41|2391.71|36
1643085470000|2022-01-25 04:37:50|2401.2|2392.5|2400.9|2392.2|2401.43|2392.73|2400.02|2391.32|34
1643085480000|2022-01-25 04:38:00|2400.88|2392.18|2401.83|2393.13|2402.16|2393.46|2400.45|2391.75|37
1643085490000|2022-01-25 04:38:10|2401.72|2393.02|2401.14|2392.44|2402.28|2393.58|2400.87|2392.17|33
1643085500000|2022-01-25 04:38:20|2401.15|2392.45|2401.04|2392.34|2401.47|2392.77|2400.55|2391.85|32
1643085510000|2022-01-25 04:38:30|2401.29|2392.59|2400.16|2391.46|2401.4|2392.7|2399.41|2390.71|28
1643085520000|2022-01-25 04:38:40|2399.61|2390.91|2398.8|2390.1|2400.4|2391.7|2398.8|2390.1|34
1643085530000|2022-01-25 04:38:50|2399.08|2390.38|2398.06|2389.36|2399.08|2390.38|2397.42|2388.72|35
1643085540000|2022-01-25 04:39:00|2398.02|2389.32|2396.78|2388.08|2398.18|2389.48|2396.62|2387.92|35
1643085550000|2022-01-25 04:39:10|2397.21|2388.51|2396.4|2387.7|2398.18|2389.48|2396.4|2387.7|33
1643085560000|2022-01-25 04:39:20|2396.82|2388.12|2397.19|2388.49|2397.43|2388.73|2396.51|2387.81|38
1643085570000|2022-01-25 04:39:30|2397.08|2388.38|2397.16|2388.46|2397.42|2388.72|2396.38|2387.68|31
1643085580000|2022-01-25 04:39:40|2396.96|2388.26|2396.78|2388.08|2397.45|2388.75|2396.57|2387.87|35
1643085590000|2022-01-25 04:39:50|2396.69|2387.99|2396.88|2388.18|2397.78|2389.08|2396.69|2387.99|35
1643085600000|2022-01-25 04:40:00|2396.84|2388.14|2398.88|2390.18|2399.36|2390.66|2396.77|2388.07|38
1643085610000|2022-01-25 04:40:10|2398.87|2390.17|2398.69|2389.99|2398.87|2390.17|2396.96|2388.26|37
1643085620000|2022-01-25 04:40:20|2398.66|2389.96|2398.88|2390.18|2398.88|2390.18|2398.18|2389.48|34
1643085630000|2022-01-25 04:40:30|2398.76|2390.06|2399.6|2390.9|2399.93|2391.23|2398.61|2389.91|35
1643085640000|2022-01-25 04:40:40|2399.74|2391.04|2397.5|2388.8|2399.74|2391.04|2397.5|2388.8|34
1643085650000|2022-01-25 04:40:50|2397.57|2388.87|2397.23|2388.53|2398.13|2389.43|2396.81|2388.11|38
1643085660000|2022-01-25 04:41:00|2396.53|2387.83|2395.67|2386.97|2396.88|2388.18|2395.67|2386.97|33
1643085670000|2022-01-25 04:41:10|2396.88|2388.18|2397.95|2389.25|2398.18|2389.48|2395.58|2386.88|35
1643085680000|2022-01-25 04:41:20|2398.19|2389.49|2398.11|2389.41|2398.29|2389.59|2397.01|2388.31|37
1643085690000|2022-01-25 04:41:30|2398.24|2389.54|2397.92|2389.22|2398.44|2389.74|2397.34|2388.64|36
1643085700000|2022-01-25 04:41:40|2398.01|2389.31|2397.81|2389.11|2398.03|2389.33|2397.36|2388.66|33
1643085710000|2022-01-25 04:41:50|2397.72|2389.02|2398.6|2389.9|2398.88|2390.18|2397.18|2388.48|27
1643085720000|2022-01-25 04:42:00|2398.59|2389.89|2398.23|2389.53|2398.61|2389.91|2397.98|2389.28|22
1643085730000|2022-01-25 04:42:10|2398.21|2389.51|2398.75|2390.05|2398.81|2390.11|2398.14|2389.44|36
1643085740000|2022-01-25 04:42:20|2398.3|2389.6|2397.12|2388.42|2398.3|2389.6|2397.08|2388.38|19
1643085750000|2022-01-25 04:42:30|2397.09|2388.39|2398.68|2389.98|2398.75|2390.05|2396.7|2388|25
1643085760000|2022-01-25 04:42:40|2398.59|2389.89|2398.73|2390.03|2399.81|2391.11|2398|2389.3|34
1643085770000|2022-01-25 04:42:50|2398.86|2390.16|2400.83|2392.13|2401.78|2393.08|2398.52|2389.82|36
1643085780000|2022-01-25 04:43:00|2400.62|2391.92|2400.34|2391.64|2401.29|2392.59|2400.04|2391.34|38
1643085790000|2022-01-25 04:43:10|2400.54|2391.84|2398.84|2390.14|2400.93|2392.23|2398.84|2390.14|37
1643085800000|2022-01-25 04:43:20|2398.88|2390.18|2398.21|2389.51|2398.88|2390.18|2398.12|2389.42|29
1643085810000|2022-01-25 04:43:30|2398.34|2389.64|2396.93|2388.23|2398.44|2389.74|2396.93|2388.23|30
1643085820000|2022-01-25 04:43:40|2397.33|2388.63|2397.28|2388.58|2398.15|2389.45|2396.74|2388.04|31
1643085830000|2022-01-25 04:43:50|2397.38|2388.68|2397.61|2388.91|2397.61|2388.91|2397.19|2388.49|30
1643085840000|2022-01-25 04:44:00|2397.64|2388.94|2396.5|2387.8|2397.73|2389.03|2394.63|2385.93|36
1643085850000|2022-01-25 04:44:10|2396.47|2387.77|2395.64|2386.94|2396.68|2387.98|2395.6|2386.9|27
1643085860000|2022-01-25 04:44:20|2396.08|2387.38|2396.22|2387.52|2397.17|2388.47|2395.87|2387.17|28
1643085870000|2022-01-25 04:44:30|2396.26|2387.56|2395.95|2387.25|2396.39|2387.69|2395.95|2387.25|35
1643085880000|2022-01-25 04:44:40|2396.33|2387.63|2398.1|2389.4|2398.33|2389.63|2395.95|2387.25|35
1643085890000|2022-01-25 04:44:50|2398.44|2389.74|2398.62|2389.92|2398.83|2390.13|2398.33|2389.63|34
1643085900000|2022-01-25 04:45:00|2399.03|2390.33|2396.11|2387.41|2399.03|2390.33|2396.11|2387.41|39
1643085910000|2022-01-25 04:45:10|2396.51|2387.81|2395.06|2386.36|2396.84|2388.14|2394.89|2386.19|35
1643085920000|2022-01-25 04:45:20|2395.03|2386.33|2396.23|2387.53|2396.27|2387.57|2394.8|2386.1|39
1643085930000|2022-01-25 04:45:30|2395.84|2387.14|2395.79|2387.09|2396.68|2387.98|2394.6|2385.9|38
1643085940000|2022-01-25 04:45:40|2395.77|2387.07|2395.81|2387.11|2396.55|2387.85|2395.55|2386.85|37
1643085950000|2022-01-25 04:45:50|2396.04|2387.34|2395.56|2386.86|2396.18|2387.48|2395.38|2386.68|36
1643085960000|2022-01-25 04:46:00|2395.57|2386.87|2393.27|2384.57|2395.78|2387.08|2391.89|2383.19|37
1643085970000|2022-01-25 04:46:10|2393.26|2384.56|2392.15|2383.45|2393.55|2384.85|2391.22|2382.52|40
1643085980000|2022-01-25 04:46:20|2392.21|2383.51|2392.95|2384.25|2393|2384.3|2391.85|2383.15|34
1643085990000|2022-01-25 04:46:30|2392.92|2384.22|2391.42|2382.72|2392.92|2384.22|2390.8|2382.1|38
1643086000000|2022-01-25 04:46:40|2391.44|2382.74|2391.35|2382.65|2391.82|2383.12|2391.2|2382.5|37
1643086010000|2022-01-25 04:46:50|2391.43|2382.73|2391.43|2382.73|2391.57|2382.87|2391.25|2382.55|33
1643086020000|2022-01-25 04:47:00|2391.45|2382.75|2391.66|2382.96|2392.18|2383.48|2391.06|2382.36|30
1643086030000|2022-01-25 04:47:10|2391.88|2383.18|2391.15|2382.45|2391.88|2383.18|2390.56|2381.86|36
1643086040000|2022-01-25 04:47:20|2390.99|2382.29|2391.22|2382.52|2391.33|2382.63|2390.32|2381.62|33
1643086050000|2022-01-25 04:47:30|2391.21|2382.51|2392.5|2383.8|2392.64|2383.94|2390.97|2382.27|36
1643086060000|2022-01-25 04:47:40|2392.55|2383.85|2392.11|2383.41|2392.88|2384.18|2391.64|2382.94|28
1643086070000|2022-01-25 04:47:50|2391.62|2382.92|2392.98|2384.28|2393|2384.3|2391.62|2382.92|25
1643086080000|2022-01-25 04:48:00|2392.6|2383.9|2392.96|2384.26|2393.59|2384.89|2391.92|2383.22|19
1643086090000|2022-01-25 04:48:10|2393.39|2384.69|2392|2383.3|2393.53|2384.83|2392|2383.3|33
1643086100000|2022-01-25 04:48:20|2392.34|2383.64|2392.45|2383.75|2392.64|2383.94|2391.78|2383.08|36
1643086110000|2022-01-25 04:48:30|2392.96|2384.26|2394.33|2385.63|2394.33|2385.63|2392.63|2383.93|19
1643086120000|2022-01-25 04:48:40|2393.97|2385.27|2392.76|2384.06|2394.33|2385.63|2392.45|2383.75|32
1643086130000|2022-01-25 04:48:50|2392.72|2384.02|2392.62|2383.92|2392.93|2384.23|2392.23|2383.53|38
1643086140000|2022-01-25 04:49:00|2392.9|2384.2|2392.28|2383.58|2392.9|2384.2|2391.79|2383.09|37
1643086150000|2022-01-25 04:49:10|2391.93|2383.23|2392.53|2383.83|2392.7|2384|2391.74|2383.04|36
1643086160000|2022-01-25 04:49:20|2392.74|2384.04|2392.69|2383.99|2393.58|2384.88|2392.48|2383.78|31
1643086170000|2022-01-25 04:49:30|2392.37|2383.67|2392.61|2383.91|2392.82|2384.12|2392.29|2383.59|33
1643086180000|2022-01-25 04:49:40|2392.07|2383.37|2392.86|2384.16|2393.39|2384.69|2391.95|2383.25|37
1643086190000|2022-01-25 04:49:50|2393.04|2384.34|2393.16|2384.46|2393.38|2384.68|2392.27|2383.57|34
1643086200000|2022-01-25 04:50:00|2393.38|2384.68|2393.24|2384.54|2393.38|2384.68|2392.57|2383.87|30
1643086210000|2022-01-25 04:50:10|2393.18|2384.48|2393.25|2384.55|2393.38|2384.68|2392.18|2383.48|34
1643086220000|2022-01-25 04:50:20|2393.59|2384.89|2393.38|2384.68|2393.59|2384.89|2393.1|2384.4|30
1643086230000|2022-01-25 04:50:30|2393.27|2384.57|2392.1|2383.4|2393.27|2384.57|2392.02|2383.32|33
1643086240000|2022-01-25 04:50:40|2392.21|2383.51|2391.34|2382.64|2392.34|2383.64|2390.56|2381.86|35
1643086250000|2022-01-25 04:50:50|2391.23|2382.53|2390.6|2381.9|2391.49|2382.79|2390.54|2381.84|34
1643086260000|2022-01-25 04:51:00|2391.23|2382.53|2389.56|2380.86|2391.23|2382.53|2389.22|2380.52|30
1643086270000|2022-01-25 04:51:10|2389.77|2381.07|2388.18|2379.48|2389.77|2381.07|2388.02|2379.32|39
1643086280000|2022-01-25 04:51:20|2388.19|2379.49|2387.89|2379.19|2389.4|2380.7|2387.29|2378.59|40
1643086290000|2022-01-25 04:51:30|2388.34|2379.64|2389.22|2380.52|2389.22|2380.52|2387.43|2378.73|33
1643086300000|2022-01-25 04:51:40|2387.66|2378.96|2387.07|2378.37|2389.29|2380.59|2386.97|2378.27|33
1643086310000|2022-01-25 04:51:50|2386.99|2378.29|2387.14|2378.44|2389.25|2380.55|2386.45|2377.75|40
1643086320000|2022-01-25 04:52:00|2386.91|2378.21|2386.41|2377.71|2387.38|2378.68|2386.41|2377.71|29
1643086330000|2022-01-25 04:52:10|2386.63|2377.93|2386.38|2377.68|2386.63|2377.93|2384.27|2375.57|33
1643086340000|2022-01-25 04:52:20|2386.24|2377.54|2387.28|2378.58|2387.28|2378.58|2385.59|2376.89|33
1643086350000|2022-01-25 04:52:30|2386.49|2377.79|2386.91|2378.21|2387.58|2378.88|2386.21|2377.51|37
1643086360000|2022-01-25 04:52:40|2387.04|2378.34|2387.22|2378.52|2388.27|2379.57|2386.95|2378.25|38
1643086370000|2022-01-25 04:52:50|2387.32|2378.62|2387.83|2379.13|2388.65|2379.95|2387.18|2378.48|34
1643086380000|2022-01-25 04:53:00|2387.85|2379.15|2388.33|2379.63|2388.33|2379.63|2387.82|2379.12|30
1643086390000|2022-01-25 04:53:10|2388.17|2379.47|2387.09|2378.39|2388.29|2379.59|2386.75|2378.05|38
1643086400000|2022-01-25 04:53:20|2386.58|2377.88|2385.88|2377.18|2387.19|2378.49|2385.75|2377.05|34
1643086410000|2022-01-25 04:53:30|2385.75|2377.05|2385.41|2376.71|2385.79|2377.09|2385.26|2376.56|31
1643086420000|2022-01-25 04:53:40|2384.84|2376.14|2384.17|2375.47|2385.87|2377.17|2384.05|2375.35|33
1643086430000|2022-01-25 04:53:50|2385.62|2376.92|2385.27|2376.57|2386.1|2377.4|2384.65|2375.95|32
1643086440000|2022-01-25 04:54:00|2385.35|2376.65|2384.56|2375.86|2385.45|2376.75|2383.6|2374.9|34
1643086450000|2022-01-25 04:54:10|2383.86|2375.16|2385.6|2376.9|2386.31|2377.61|2383.86|2375.16|33
1643086460000|2022-01-25 04:54:20|2385.62|2376.92|2385.71|2377.01|2385.94|2377.24|2385.05|2376.35|35
1643086470000|2022-01-25 04:54:30|2386.36|2377.66|2385.74|2377.04|2386.49|2377.79|2385.64|2376.94|35
1643086480000|2022-01-25 04:54:40|2385.81|2377.11|2384.12|2375.42|2386.08|2377.38|2384.12|2375.42|37
1643086490000|2022-01-25 04:54:50|2384.18|2375.48|2383.21|2374.51|2384.29|2375.59|2383.2|2374.5|31
1643086500000|2022-01-25 04:55:00|2383.11|2374.41|2383.59|2374.89|2383.59|2374.89|2383.11|2374.41|33
1643086510000|2022-01-25 04:55:10|2383.89|2375.19|2385.39|2376.69|2385.86|2377.16|2383.89|2375.19|38
1643086520000|2022-01-25 04:55:20|2384.63|2375.93|2384.47|2375.77|2384.63|2375.93|2383.73|2375.03|38
1643086530000|2022-01-25 04:55:30|2384.48|2375.78|2383.98|2375.28|2384.58|2375.88|2383.7|2375|32
1643086540000|2022-01-25 04:55:40|2383.92|2375.22|2384.21|2375.51|2385|2376.3|2383.84|2375.14|33
1643086550000|2022-01-25 04:55:50|2384.24|2375.54|2383.92|2375.22|2385.41|2376.71|2383.88|2375.18|23
1643086560000|2022-01-25 04:56:00|2383.97|2375.27|2385.07|2376.37|2385.07|2376.37|2383.92|2375.22|20
1643086570000|2022-01-25 04:56:10|2384.77|2376.07|2385.39|2376.69|2385.51|2376.81|2384.77|2376.07|31
1643086580000|2022-01-25 04:56:20|2385.38|2376.68|2386.15|2377.45|2386.15|2377.45|2384.74|2376.04|31
1643086590000|2022-01-25 04:56:30|2386.33|2377.63|2386.8|2378.1|2386.8|2378.1|2386.24|2377.54|30
1643086600000|2022-01-25 04:56:40|2386.86|2378.16|2387|2378.3|2387.58|2378.88|2386.66|2377.96|26
1643086610000|2022-01-25 04:56:50|2386.92|2378.22|2386.33|2377.63|2387.05|2378.35|2386.17|2377.47|31
1643086620000|2022-01-25 04:57:00|2386.32|2377.62|2386.33|2377.63|2387.47|2378.77|2386.15|2377.45|34
1643086630000|2022-01-25 04:57:10|2386.54|2377.84|2387.38|2378.68|2387.7|2379|2386.33|2377.63|31
1643086640000|2022-01-25 04:57:20|2387.47|2378.77|2387.21|2378.51|2387.57|2378.87|2386.33|2377.63|36
1643086650000|2022-01-25 04:57:30|2387.12|2378.42|2386.2|2377.5|2387.7|2379|2385.47|2376.77|38
1643086660000|2022-01-25 04:57:40|2385.83|2377.13|2385.38|2376.68|2386.14|2377.44|2385.27|2376.57|34
1643086670000|2022-01-25 04:57:50|2385.42|2376.72|2382.79|2374.09|2385.42|2376.72|2382.79|2374.09|34
1643086680000|2022-01-25 04:58:00|2382.95|2374.25|2383.04|2374.34|2383.64|2374.94|2382.61|2373.91|37
1643086690000|2022-01-25 04:58:10|2382.62|2373.92|2382.34|2373.64|2383.02|2374.32|2382.31|2373.61|35
1643086700000|2022-01-25 04:58:20|2382.37|2373.67|2383.16|2374.46|2383.16|2374.46|2382.32|2373.62|35
1643086710000|2022-01-25 04:58:30|2383.08|2374.38|2382.2|2373.5|2383.09|2374.39|2382.1|2373.4|36
1643086720000|2022-01-25 04:58:40|2382.07|2373.37|2381.7|2373|2382.36|2373.66|2381.22|2372.52|38
1643086730000|2022-01-25 04:58:50|2381.65|2372.95|2380.44|2371.74|2381.7|2373|2380.25|2371.55|37
1643086740000|2022-01-25 04:59:00|2380.53|2371.83|2381.05|2372.35|2381.11|2372.41|2380.25|2371.55|31
1643086750000|2022-01-25 04:59:10|2381.04|2372.34|2381.69|2372.99|2382.01|2373.31|2380.95|2372.25|26
1643086760000|2022-01-25 04:59:20|2381.97|2373.27|2383.83|2375.13|2384.14|2375.44|2381.86|2373.16|33
1643086770000|2022-01-25 04:59:30|2383.65|2374.95|2384.2|2375.5|2384.2|2375.5|2383.1|2374.4|30
1643086780000|2022-01-25 04:59:40|2384.27|2375.57|2384.72|2376.02|2385.61|2376.91|2384.08|2375.38|37
1643086790000|2022-01-25 04:59:50|2384.64|2375.94|2383.83|2375.13|2385.48|2376.78|2383.83|2375.13|35
1643086800000|2022-01-25 05:00:00|2383.78|2375.08|2383.21|2374.51|2384.1|2375.4|2382.92|2374.22|40
1643086810000|2022-01-25 05:00:10|2383.34|2374.64|2384.01|2375.31|2384.4|2375.7|2383.12|2374.42|35
1643086820000|2022-01-25 05:00:20|2384.48|2375.78|2384.57|2375.87|2384.89|2376.19|2384.01|2375.31|31
1643086830000|2022-01-25 05:00:30|2384.44|2375.74|2384.9|2376.2|2385.09|2376.39|2384.41|2375.71|38
1643086840000|2022-01-25 05:00:40|2384.93|2376.23|2384.64|2375.94|2385.14|2376.44|2384.06|2375.36|37
1643086850000|2022-01-25 05:00:50|2384.7|2376|2385.28|2376.58|2385.28|2376.58|2384.04|2375.34|38
1643086860000|2022-01-25 05:01:00|2384.31|2375.61|2385.39|2376.69|2385.39|2376.69|2384.31|2375.61|34
1643086870000|2022-01-25 05:01:10|2385.56|2376.86|2386.85|2378.15|2386.85|2378.15|2385.54|2376.84|29
1643086880000|2022-01-25 05:01:20|2386.64|2377.94|2383.04|2374.34|2386.64|2377.94|2382.73|2374.03|34
1643086890000|2022-01-25 05:01:30|2383.31|2374.61|2383.2|2374.5|2383.87|2375.17|2382.4|2373.7|31
1643086900000|2022-01-25 05:01:40|2383.32|2374.62|2380.18|2371.48|2383.35|2374.65|2380.18|2371.48|37
1643086910000|2022-01-25 05:01:50|2380.11|2371.41|2381.02|2372.32|2381.69|2372.99|2380.11|2371.41|40
1643086920000|2022-01-25 05:02:00|2380.97|2372.27|2381.06|2372.36|2381.33|2372.63|2380.59|2371.89|35
1643086930000|2022-01-25 05:02:10|2380.95|2372.25|2382.71|2374.01|2382.91|2374.21|2380.64|2371.94|39
1643086940000|2022-01-25 05:02:20|2382.73|2374.03|2383.53|2374.83|2383.58|2374.88|2382.72|2374.02|30
1643086950000|2022-01-25 05:02:30|2383.64|2374.94|2384.87|2376.17|2384.88|2376.18|2383.52|2374.82|32
1643086960000|2022-01-25 05:02:40|2384.9|2376.2|2385.34|2376.64|2385.43|2376.73|2384.9|2376.2|30
1643086970000|2022-01-25 05:02:50|2385.31|2376.61|2386.11|2377.41|2386.11|2377.41|2385.21|2376.51|31
1643086980000|2022-01-25 05:03:00|2385.7|2377|2386.1|2377.4|2386.11|2377.41|2384.91|2376.21|32
1643086990000|2022-01-25 05:03:10|2386.12|2377.42|2386.02|2377.32|2386.4|2377.7|2385.92|2377.22|27
1643087000000|2022-01-25 05:03:20|2386.05|2377.35|2386.18|2377.48|2386.92|2378.22|2386.05|2377.35|22
1643087010000|2022-01-25 05:03:30|2387.06|2378.36|2387.06|2378.36|2387.32|2378.62|2386.18|2377.48|27
1643087020000|2022-01-25 05:03:40|2387.02|2378.32|2386.45|2377.75|2387.31|2378.61|2385.93|2377.23|25
1643087030000|2022-01-25 05:03:50|2386.4|2377.7|2387.25|2378.55|2387.29|2378.59|2386.4|2377.7|31
1643087040000|2022-01-25 05:04:00|2387.14|2378.44|2387.71|2379.01|2387.99|2379.29|2387.14|2378.44|30
1643087050000|2022-01-25 05:04:10|2387.33|2378.63|2388.23|2379.53|2389.06|2380.36|2387.33|2378.63|35
1643087060000|2022-01-25 05:04:20|2387.97|2379.27|2388.91|2380.21|2389.11|2380.41|2387.67|2378.97|34
1643087070000|2022-01-25 05:04:30|2388.84|2380.14|2388.57|2379.87|2389.19|2380.49|2388.36|2379.66|33
1643087080000|2022-01-25 05:04:40|2388.37|2379.67|2388.44|2379.74|2388.48|2379.78|2387.95|2379.25|26
1643087090000|2022-01-25 05:04:50|2388.07|2379.37|2388.47|2379.77|2388.8|2380.1|2388.07|2379.37|33
1643087100000|2022-01-25 05:05:00|2388.48|2379.78|2388.93|2380.23|2389.29|2380.59|2387.95|2379.25|23
1643087110000|2022-01-25 05:05:10|2389.03|2380.33|2389.68|2380.98|2389.68|2380.98|2388.23|2379.53|30
1643087120000|2022-01-25 05:05:20|2390.33|2381.63|2391.08|2382.38|2391.08|2382.38|2389.97|2381.27|30
1643087130000|2022-01-25 05:05:30|2390.75|2382.05|2391.83|2383.13|2392.4|2383.7|2390.36|2381.66|37
1643087140000|2022-01-25 05:05:40|2391.8|2383.1|2390.34|2381.64|2391.8|2383.1|2390.34|2381.64|36
1643087150000|2022-01-25 05:05:50|2390.56|2381.86|2390.25|2381.55|2390.56|2381.86|2389.95|2381.25|32
1643087160000|2022-01-25 05:06:00|2390.1|2381.4|2390.26|2381.56|2391.67|2382.97|2390.02|2381.32|39
1643087170000|2022-01-25 05:06:10|2390.1|2381.4|2391.59|2382.89|2391.73|2383.03|2389.93|2381.23|35
1643087180000|2022-01-25 05:06:20|2391.05|2382.35|2391.66|2382.96|2391.66|2382.96|2390.92|2382.22|19
1643087190000|2022-01-25 05:06:30|2391.28|2382.58|2391.57|2382.87|2391.74|2383.04|2391.2|2382.5|25
1643087200000|2022-01-25 05:06:40|2391.45|2382.75|2393.44|2384.74|2393.79|2385.09|2391.37|2382.67|32
1643087210000|2022-01-25 05:06:50|2392.79|2384.09|2393.31|2384.61|2393.4|2384.7|2392.06|2383.36|34
1643087220000|2022-01-25 05:07:00|2393.01|2384.31|2392.38|2383.68|2393.23|2384.53|2392.35|2383.65|35
1643087230000|2022-01-25 05:07:10|2392.31|2383.61|2392.55|2383.85|2392.55|2383.85|2392.19|2383.49|31
1643087240000|2022-01-25 05:07:20|2392.53|2383.83|2393.75|2385.05|2393.88|2385.18|2392.53|2383.83|34
1643087250000|2022-01-25 05:07:30|2393.68|2384.98|2393.64|2384.94|2393.82|2385.12|2392.67|2383.97|36
1643087260000|2022-01-25 05:07:40|2393.41|2384.71|2393.68|2384.98|2394.05|2385.35|2393.23|2384.53|34
1643087270000|2022-01-25 05:07:50|2393.38|2384.68|2392.2|2383.5|2393.71|2385.01|2391.98|2383.28|35
1643087280000|2022-01-25 05:08:00|2392.18|2383.48|2391.89|2383.19|2392.86|2384.16|2391.78|2383.08|29
1643087290000|2022-01-25 05:08:10|2391.82|2383.12|2391.7|2383|2391.9|2383.2|2391.63|2382.93|28
1643087300000|2022-01-25 05:08:20|2391.63|2382.93|2393.59|2384.89|2393.66|2384.96|2391.63|2382.93|33
1643087310000|2022-01-25 05:08:30|2393.65|2384.95|2393.95|2385.25|2394.35|2385.65|2393.44|2384.74|33
1643087320000|2022-01-25 05:08:40|2394.07|2385.37|2393.69|2384.99|2394.07|2385.37|2393.5|2384.8|30
1643087330000|2022-01-25 05:08:50|2393.7|2385|2393.51|2384.81|2393.73|2385.03|2393.32|2384.62|35
1643087340000|2022-01-25 05:09:00|2393.37|2384.67|2393.05|2384.35|2393.63|2384.93|2391.85|2383.15|32
1643087350000|2022-01-25 05:09:10|2392.49|2383.79|2394.66|2385.96|2395.21|2386.51|2392.49|2383.79|33
1643087360000|2022-01-25 05:09:20|2395.16|2386.46|2395.59|2386.89|2395.95|2387.25|2394.09|2385.39|39
1643087370000|2022-01-25 05:09:30|2395.42|2386.72|2394.87|2386.17|2395.71|2387.01|2393.97|2385.27|38
1643087380000|2022-01-25 05:09:40|2394.49|2385.79|2393.29|2384.59|2394.49|2385.79|2393.1|2384.4|26
1643087390000|2022-01-25 05:09:50|2393.16|2384.46|2393.49|2384.79|2393.83|2385.13|2392.61|2383.91|34
1643087400000|2022-01-25 05:10:00|2392.81|2384.11|2393.45|2384.75|2393.61|2384.91|2392.58|2383.88|19
1643087410000|2022-01-25 05:10:10|2393.39|2384.69|2394.64|2385.94|2394.69|2385.99|2392.79|2384.09|29
1643087420000|2022-01-25 05:10:20|2394.56|2385.86|2394.46|2385.76|2394.67|2385.97|2394.02|2385.32|33
1643087430000|2022-01-25 05:10:30|2394.48|2385.78|2395.29|2386.59|2395.29|2386.59|2394.48|2385.78|25
1643087440000|2022-01-25 05:10:40|2395.38|2386.68|2395.4|2386.7|2395.66|2386.96|2394.56|2385.86|33
1643087450000|2022-01-25 05:10:50|2395.29|2386.59|2395.01|2386.31|2395.5|2386.8|2394.68|2385.98|34
1643087460000|2022-01-25 05:11:00|2394.85|2386.15|2394.96|2386.26|2395.27|2386.57|2394.59|2385.89|34
1643087470000|2022-01-25 05:11:10|2394.84|2386.14|2393.74|2385.04|2395.55|2386.85|2393.03|2384.33|35
1643087480000|2022-01-25 05:11:20|2393.1|2384.4|2393.57|2384.87|2394.48|2385.78|2393.1|2384.4|37
1643087490000|2022-01-25 05:11:30|2393.7|2385|2393.47|2384.77|2394.63|2385.93|2393.28|2384.58|29
1643087500000|2022-01-25 05:11:40|2393.54|2384.84|2393.49|2384.79|2394.02|2385.32|2393.38|2384.68|32
1643087510000|2022-01-25 05:11:50|2393.71|2385.01|2394.13|2385.43|2394.19|2385.49|2393.5|2384.8|33
1643087520000|2022-01-25 05:12:00|2394.16|2385.46|2394.26|2385.56|2394.84|2386.14|2394|2385.3|30
1643087530000|2022-01-25 05:12:10|2394.17|2385.47|2394.85|2386.15|2394.85|2386.15|2394.14|2385.44|36
1643087540000|2022-01-25 05:12:20|2394.78|2386.08|2393.81|2385.11|2394.78|2386.08|2393.64|2384.94|36
1643087550000|2022-01-25 05:12:30|2393.71|2385.01|2394.29|2385.59|2394.78|2386.08|2393.71|2385.01|31
1643087560000|2022-01-25 05:12:40|2394.49|2385.79|2393.94|2385.24|2394.49|2385.79|2393.69|2384.99|25
1643087570000|2022-01-25 05:12:50|2394.17|2385.47|2394.73|2386.03|2394.88|2386.18|2393.69|2384.99|28
1643087580000|2022-01-25 05:13:00|2394.76|2386.06|2396.46|2387.76|2396.46|2387.76|2394.76|2386.06|27
1643087590000|2022-01-25 05:13:10|2396.42|2387.72|2396.95|2388.25|2396.95|2388.25|2396.34|2387.64|18
1643087600000|2022-01-25 05:13:20|2396.94|2388.24|2395.72|2387.02|2396.95|2388.25|2395.5|2386.8|32
1643087610000|2022-01-25 05:13:30|2395.52|2386.82|2396.02|2387.32|2396.14|2387.44|2395.52|2386.82|25
1643087620000|2022-01-25 05:13:40|2395.93|2387.23|2394.34|2385.64|2396.07|2387.37|2394.31|2385.61|27
1643087630000|2022-01-25 05:13:50|2394.31|2385.61|2395.14|2386.44|2395.18|2386.48|2394.31|2385.61|30
1643087640000|2022-01-25 05:14:00|2394.87|2386.17|2395.23|2386.53|2395.37|2386.67|2394.72|2386.02|32
1643087650000|2022-01-25 05:14:10|2395.12|2386.42|2395.18|2386.48|2395.28|2386.58|2394.85|2386.15|32
1643087660000|2022-01-25 05:14:20|2395.24|2386.54|2396.14|2387.44|2396.14|2387.44|2395.16|2386.46|35
1643087670000|2022-01-25 05:14:30|2396.01|2387.31|2396.11|2387.41|2396.14|2387.44|2395.48|2386.78|36
1643087680000|2022-01-25 05:14:40|2395.83|2387.13|2394.97|2386.27|2395.83|2387.13|2394.81|2386.11|26
1643087690000|2022-01-25 05:14:50|2395.02|2386.32|2395.53|2386.83|2395.55|2386.85|2395|2386.3|30
1643087700000|2022-01-25 05:15:00|2395.55|2386.85|2394.86|2386.16|2395.65|2386.95|2394.72|2386.02|36
1643087710000|2022-01-25 05:15:10|2394.76|2386.06|2395.7|2387|2395.9|2387.2|2394.76|2386.06|33
1643087720000|2022-01-25 05:15:20|2395.85|2387.15|2395.59|2386.89|2395.85|2387.15|2395.29|2386.59|36
1643087730000|2022-01-25 05:15:30|2395.58|2386.88|2393.67|2384.97|2395.81|2387.11|2393.63|2384.93|36
1643087740000|2022-01-25 05:15:40|2393.49|2384.79|2392.57|2383.87|2394.7|2386|2392.29|2383.59|23
1643087750000|2022-01-25 05:15:50|2391.82|2383.12|2393.2|2384.5|2393.8|2385.1|2391.68|2382.98|26
1643087760000|2022-01-25 05:16:00|2392.08|2383.38|2391.22|2382.52|2392.09|2383.39|2390.88|2382.18|26
1643087770000|2022-01-25 05:16:10|2391.21|2382.51|2393.19|2384.49|2393.25|2384.55|2391.16|2382.46|26
1643087780000|2022-01-25 05:16:20|2393.01|2384.31|2394.07|2385.37|2394.1|2385.4|2392.95|2384.25|33
1643087790000|2022-01-25 05:16:30|2394.08|2385.38|2395.78|2387.08|2395.79|2387.09|2394.08|2385.38|38
1643087800000|2022-01-25 05:16:40|2395.84|2387.14|2394.77|2386.07|2395.84|2387.14|2394.77|2386.07|33
1643087810000|2022-01-25 05:16:50|2394.78|2386.08|2393.93|2385.23|2395.2|2386.5|2393.93|2385.23|39
1643087820000|2022-01-25 05:17:00|2393.88|2385.18|2392.91|2384.21|2394.18|2385.48|2392.17|2383.47|38
1643087830000|2022-01-25 05:17:10|2392.89|2384.19|2391.72|2383.02|2392.99|2384.29|2391.69|2382.99|31
1643087840000|2022-01-25 05:17:20|2391.53|2382.83|2391.93|2383.23|2392.1|2383.4|2391.53|2382.83|35
1643087850000|2022-01-25 05:17:30|2392.08|2383.38|2392.52|2383.82|2392.52|2383.82|2391.33|2382.63|26
1643087860000|2022-01-25 05:17:40|2392.49|2383.79|2389.3|2380.6|2392.79|2384.09|2388.72|2380.02|33
1643087870000|2022-01-25 05:17:50|2388.82|2380.12|2389.04|2380.34|2389.33|2380.63|2388.48|2379.78|26
1643087880000|2022-01-25 05:18:00|2388.98|2380.28|2389.97|2381.27|2390.1|2381.4|2388.98|2380.28|30
1643087890000|2022-01-25 05:18:10|2389.86|2381.16|2390.51|2381.81|2390.84|2382.14|2389.84|2381.14|33
1643087900000|2022-01-25 05:18:20|2390.56|2381.86|2389.33|2380.63|2390.66|2381.96|2388.85|2380.15|35
1643087910000|2022-01-25 05:18:30|2389.3|2380.6|2387.71|2379.01|2389.3|2380.6|2387.42|2378.72|33
1643087920000|2022-01-25 05:18:40|2388.16|2379.46|2387.53|2378.83|2388.39|2379.69|2386.14|2377.44|38
1643087930000|2022-01-25 05:18:50|2387.62|2378.92|2387.22|2378.52|2387.8|2379.1|2386.72|2378.02|34
1643087940000|2022-01-25 05:19:00|2387.25|2378.55|2387.87|2379.17|2388.17|2379.47|2387.12|2378.42|38
1643087950000|2022-01-25 05:19:10|2387.91|2379.21|2388.95|2380.25|2389.07|2380.37|2387.77|2379.07|34
1643087960000|2022-01-25 05:19:20|2388.85|2380.15|2387.52|2378.82|2389.09|2380.39|2387.1|2378.4|38
1643087970000|2022-01-25 05:19:30|2387.1|2378.4|2387.3|2378.6|2388.25|2379.55|2387.1|2378.4|37
1643087980000|2022-01-25 05:19:40|2387.25|2378.55|2387.25|2378.55|2387.29|2378.59|2387.01|2378.31|28
1643087990000|2022-01-25 05:19:50|2387.22|2378.52|2387.73|2379.03|2387.9|2379.2|2386.8|2378.1|38
1643088000000|2022-01-25 05:20:00|2387.56|2378.86|2388|2379.3|2388.91|2380.21|2386.9|2378.2|37
1643088010000|2022-01-25 05:20:10|2387.99|2379.29|2386.79|2378.09|2389|2380.3|2386.79|2378.09|39
1643088020000|2022-01-25 05:20:20|2386.77|2378.07|2387.96|2379.26|2388.72|2380.02|2386.77|2378.07|35
1643088030000|2022-01-25 05:20:30|2387.94|2379.24|2387.15|2378.45|2387.94|2379.24|2387.02|2378.32|35
1643088040000|2022-01-25 05:20:40|2387.1|2378.4|2385.95|2377.25|2387.1|2378.4|2385.82|2377.12|30
1643088050000|2022-01-25 05:20:50|2386.12|2377.42|2386.39|2377.69|2387.08|2378.38|2385.96|2377.26|35
1643088060000|2022-01-25 05:21:00|2387.08|2378.38|2387.01|2378.31|2387.08|2378.38|2386.11|2377.41|9
1643088070000|2022-01-25 05:21:10|2387.46|2378.76|2386.62|2377.92|2387.46|2378.76|2386.62|2377.92|28
1643088080000|2022-01-25 05:21:20|2386.67|2377.97|2386.32|2377.62|2386.91|2378.21|2386.32|2377.62|11
1643088090000|2022-01-25 05:21:30|2386.68|2377.98|2386.79|2378.09|2387.47|2378.77|2386.52|2377.82|17
1643088100000|2022-01-25 05:21:40|2386.51|2377.81|2387.9|2379.2|2388.03|2379.33|2386.48|2377.78|21
1643088110000|2022-01-25 05:21:50|2387.92|2379.22|2388.45|2379.75|2388.61|2379.91|2387.92|2379.22|23
1643088120000|2022-01-25 05:22:00|2388.44|2379.74|2390.47|2381.77|2390.47|2381.77|2388.44|2379.74|37
1643088130000|2022-01-25 05:22:10|2390.46|2381.76|2390.34|2381.64|2390.75|2382.05|2389.45|2380.75|34
1643088140000|2022-01-25 05:22:20|2390.57|2381.87|2390.16|2381.46|2390.62|2381.92|2389.96|2381.26|38
1643088150000|2022-01-25 05:22:30|2390.17|2381.47|2390.2|2381.5|2390.56|2381.86|2390.1|2381.4|30
1643088160000|2022-01-25 05:22:40|2390.21|2381.51|2390.05|2381.35|2390.52|2381.82|2389.29|2380.59|35
1643088170000|2022-01-25 05:22:50|2389.72|2381.02|2390.43|2381.73|2390.65|2381.95|2389.72|2381.02|30
1643088180000|2022-01-25 05:23:00|2390.41|2381.71|2391.44|2382.74|2391.44|2382.74|2389.89|2381.19|20
1643088190000|2022-01-25 05:23:10|2391.3|2382.6|2390.12|2381.42|2392.05|2383.35|2389.71|2381.01|29
1643088200000|2022-01-25 05:23:20|2389.74|2381.04|2388.5|2379.8|2390.12|2381.42|2388.08|2379.38|35
1643088210000|2022-01-25 05:23:30|2388.67|2379.97|2388.73|2380.03|2389.11|2380.41|2387.75|2379.05|38
1643088220000|2022-01-25 05:23:40|2388.75|2380.05|2388.83|2380.13|2388.83|2380.13|2387.82|2379.12|32
1643088230000|2022-01-25 05:23:50|2387.9|2379.2|2390.22|2381.52|2390.27|2381.57|2387.25|2378.55|39
1643088240000|2022-01-25 05:24:00|2390.24|2381.54|2388.75|2380.05|2390.32|2381.62|2388.51|2379.81|34
1643088250000|2022-01-25 05:24:10|2388.55|2379.85|2389.11|2380.41|2389.54|2380.84|2387.13|2378.43|31
1643088260000|2022-01-25 05:24:20|2389.17|2380.47|2388.83|2380.13|2389.82|2381.12|2388.83|2380.13|32
1643088270000|2022-01-25 05:24:30|2388.79|2380.09|2387.61|2378.91|2388.95|2380.25|2386.74|2378.04|38
1643088280000|2022-01-25 05:24:40|2387.66|2378.96|2387.4|2378.7|2387.77|2379.07|2387.04|2378.34|38
1643088290000|2022-01-25 05:24:50|2387.45|2378.75|2385.7|2377|2387.54|2378.84|2385.68|2376.98|40
1643088300000|2022-01-25 05:25:00|2385.69|2376.99|2385.26|2376.56|2386.71|2378.01|2385.15|2376.45|38
1643088310000|2022-01-25 05:25:10|2385.43|2376.73|2387.34|2378.64|2387.34|2378.64|2385.17|2376.47|35
1643088320000|2022-01-25 05:25:20|2387.3|2378.6|2386.39|2377.69|2387.31|2378.61|2386.16|2377.46|39
1643088330000|2022-01-25 05:25:30|2385.77|2377.07|2384.92|2376.22|2386.56|2377.86|2384.78|2376.08|24
1643088340000|2022-01-25 05:25:40|2384.91|2376.21|2386.72|2378.02|2386.72|2378.02|2384.91|2376.21|33
1643088350000|2022-01-25 05:25:50|2386.81|2378.11|2385.57|2376.87|2386.81|2378.11|2385.54|2376.84|37
1643088360000|2022-01-25 05:26:00|2385.71|2377.01|2385.28|2376.58|2385.82|2377.12|2384.97|2376.27|33
1643088370000|2022-01-25 05:26:10|2384.95|2376.25|2385.08|2376.38|2386.65|2377.95|2384.82|2376.12|37
1643088380000|2022-01-25 05:26:20|2384.97|2376.27|2384.96|2376.26|2386.63|2377.93|2384.71|2376.01|29
1643088390000|2022-01-25 05:26:30|2385.04|2376.34|2384.93|2376.23|2385.08|2376.38|2384.59|2375.89|22
1643088400000|2022-01-25 05:26:40|2385.04|2376.34|2384.48|2375.78|2385.04|2376.34|2384.04|2375.34|35
1643088410000|2022-01-25 05:26:50|2384.53|2375.83|2385.4|2376.7|2385.6|2376.9|2384.36|2375.66|31
1643088420000|2022-01-25 05:27:00|2385.41|2376.71|2386.34|2377.64|2386.43|2377.73|2384.94|2376.24|37
1643088430000|2022-01-25 05:27:10|2386.3|2377.6|2386.98|2378.28|2387.34|2378.64|2386|2377.3|37
1643088440000|2022-01-25 05:27:20|2386.95|2378.25|2387.3|2378.6|2387.33|2378.63|2386.69|2377.99|32
1643088450000|2022-01-25 05:27:30|2387.23|2378.53|2387.23|2378.53|2387.38|2378.68|2386.83|2378.13|30
1643088460000|2022-01-25 05:27:40|2387.17|2378.47|2386.27|2377.57|2387.28|2378.58|2386.19|2377.49|35
1643088470000|2022-01-25 05:27:50|2386.28|2377.58|2385.36|2376.66|2386.53|2377.83|2384.98|2376.28|36
1643088480000|2022-01-25 05:28:00|2385.38|2376.68|2387.05|2378.35|2387.18|2378.48|2385.26|2376.56|38
1643088490000|2022-01-25 05:28:10|2387.28|2378.58|2386.7|2378|2387.64|2378.94|2386.25|2377.55|37
1643088500000|2022-01-25 05:28:20|2386.66|2377.96|2386.15|2377.45|2386.75|2378.05|2385.96|2377.26|34
1643088510000|2022-01-25 05:28:30|2386.16|2377.46|2385.91|2377.21|2386.19|2377.49|2385.72|2377.02|34
1643088520000|2022-01-25 05:28:40|2385.96|2377.26|2386.21|2377.51|2386.29|2377.59|2385.96|2377.26|35
1643088530000|2022-01-25 05:28:50|2386.22|2377.52|2386.17|2377.47|2386.34|2377.64|2385.75|2377.05|32
1643088540000|2022-01-25 05:29:00|2386.11|2377.41|2386.12|2377.42|2386.9|2378.2|2385.75|2377.05|21
1643088550000|2022-01-25 05:29:10|2386.11|2377.41|2386.12|2377.42|2386.58|2377.88|2386.11|2377.41|11
1643088560000|2022-01-25 05:29:20|2386.35|2377.65|2386.08|2377.38|2386.79|2378.09|2385.97|2377.27|16
1643088570000|2022-01-25 05:29:30|2385.99|2377.29|2385.17|2376.47|2385.99|2377.29|2385.17|2376.47|36
1643088580000|2022-01-25 05:29:40|2385.18|2376.48|2384.41|2375.71|2385.23|2376.53|2384.35|2375.65|27
1643088590000|2022-01-25 05:29:50|2384.57|2375.87|2382.99|2374.29|2384.7|2376|2382.92|2374.22|35
1643088600000|2022-01-25 05:30:00|2383.05|2374.35|2382.02|2373.32|2383.05|2374.35|2381.42|2372.72|39
1643088610000|2022-01-25 05:30:10|2381.99|2373.29|2383.86|2375.16|2384.01|2375.31|2381.81|2373.11|39
1643088620000|2022-01-25 05:30:20|2384.19|2375.49|2386.12|2377.42|2386.12|2377.42|2384.01|2375.31|39
1643088630000|2022-01-25 05:30:30|2386.14|2377.44|2386.47|2377.77|2386.66|2377.96|2385.8|2377.1|34
1643088640000|2022-01-25 05:30:40|2386.49|2377.79|2386.98|2378.28|2387.2|2378.5|2386.44|2377.74|32
1643088650000|2022-01-25 05:30:50|2386.92|2378.22|2386.87|2378.17|2386.92|2378.22|2386.65|2377.95|32
1643088660000|2022-01-25 05:31:00|2386.89|2378.19|2386.39|2377.69|2386.98|2378.28|2385.96|2377.26|30
1643088670000|2022-01-25 05:31:10|2386.4|2377.7|2386.69|2377.99|2386.69|2377.99|2386.31|2377.61|28
1643088680000|2022-01-25 05:31:20|2386.66|2377.96|2386.31|2377.61|2386.72|2378.02|2386.2|2377.5|20
1643088690000|2022-01-25 05:31:30|2386.21|2377.51|2386.2|2377.5|2386.93|2378.23|2385.78|2377.08|19
1643088700000|2022-01-25 05:31:40|2386.01|2377.31|2389.12|2380.42|2389.12|2380.42|2385.94|2377.24|34
1643088710000|2022-01-25 05:31:50|2389.2|2380.5|2389.45|2380.75|2390.05|2381.35|2388.43|2379.73|36
1643088720000|2022-01-25 05:32:00|2389.57|2380.87|2389.78|2381.08|2390.14|2381.44|2389.07|2380.37|36
1643088730000|2022-01-25 05:32:10|2389.92|2381.22|2388.88|2380.18|2390.04|2381.34|2388.52|2379.82|34
1643088740000|2022-01-25 05:32:20|2388.55|2379.85|2387.94|2379.24|2388.98|2380.28|2387.14|2378.44|34
1643088750000|2022-01-25 05:32:30|2387.81|2379.11|2386.9|2378.2|2388.4|2379.7|2386.87|2378.17|33
1643088760000|2022-01-25 05:32:40|2387.78|2379.08|2386.24|2377.54|2388.4|2379.7|2385.22|2376.52|31
1643088770000|2022-01-25 05:32:50|2386.25|2377.55|2385.82|2377.12|2386.52|2377.82|2385.69|2376.99|35
1643088780000|2022-01-25 05:33:00|2385.3|2376.6|2385.35|2376.65|2385.43|2376.73|2384.55|2375.85|32
1643088790000|2022-01-25 05:33:10|2385.29|2376.59|2386.35|2377.65|2386.35|2377.65|2384.96|2376.26|29
1643088800000|2022-01-25 05:33:20|2386.36|2377.66|2387.36|2378.66|2387.36|2378.66|2386.18|2377.48|32
1643088810000|2022-01-25 05:33:30|2387.23|2378.53|2388.25|2379.55|2388.28|2379.58|2387.09|2378.39|28
1643088820000|2022-01-25 05:33:40|2387.34|2378.64|2388.18|2379.48|2388.18|2379.48|2387.25|2378.55|38
1643088830000|2022-01-25 05:33:50|2387.9|2379.2|2388.45|2379.75|2388.45|2379.75|2387.78|2379.08|32
1643088840000|2022-01-25 05:34:00|2388.14|2379.44|2387.03|2378.33|2388.42|2379.72|2386.89|2378.19|35
1643088850000|2022-01-25 05:34:10|2386.97|2378.27|2386.44|2377.74|2387.03|2378.33|2386.06|2377.36|33
1643088860000|2022-01-25 05:34:20|2386.41|2377.71|2387.67|2378.97|2388.02|2379.32|2386.32|2377.62|36
1643088870000|2022-01-25 05:34:30|2387.93|2379.23|2385.66|2376.96|2388.48|2379.78|2385.66|2376.96|36
1643088880000|2022-01-25 05:34:40|2385.67|2376.97|2385.63|2376.93|2386.38|2377.68|2385.32|2376.62|35
1643088890000|2022-01-25 05:34:50|2385.72|2377.02|2385.72|2377.02|2386.21|2377.51|2385.52|2376.82|32
1643088900000|2022-01-25 05:35:00|2385.83|2377.13|2385.53|2376.83|2385.88|2377.18|2385.09|2376.39|32
1643088910000|2022-01-25 05:35:10|2385.74|2377.04|2387.42|2378.72|2387.42|2378.72|2385.74|2377.04|34
1643088920000|2022-01-25 05:35:20|2387.44|2378.74|2386.47|2377.77|2387.83|2379.13|2386.14|2377.44|34
1643088930000|2022-01-25 05:35:30|2386.32|2377.62|2387.11|2378.41|2387.25|2378.55|2386.32|2377.62|31
1643088940000|2022-01-25 05:35:40|2387.25|2378.55|2388.04|2379.34|2388.36|2379.66|2387.25|2378.55|35
1643088950000|2022-01-25 05:35:50|2388.03|2379.33|2387.65|2378.95|2388.33|2379.63|2387.65|2378.95|35
1643088960000|2022-01-25 05:36:00|2387.66|2378.96|2387|2378.3|2387.93|2379.23|2386.66|2377.96|35
1643088970000|2022-01-25 05:36:10|2386.93|2378.23|2386.22|2377.52|2386.93|2378.23|2386.07|2377.37|37
1643088980000|2022-01-25 05:36:20|2386.25|2377.55|2386.14|2377.44|2386.65|2377.95|2385.72|2377.02|26
1643088990000|2022-01-25 05:36:30|2386.13|2377.43|2387.32|2378.62|2387.32|2378.62|2386.08|2377.38|31
1643089000000|2022-01-25 05:36:40|2387.25|2378.55|2386.12|2377.42|2387.48|2378.78|2386.12|2377.42|32
1643089010000|2022-01-25 05:36:50|2386.2|2377.5|2386.2|2377.5|2386.63|2377.93|2386.14|2377.44|27
1643089020000|2022-01-25 05:37:00|2386.06|2377.36|2386.15|2377.45|2386.2|2377.5|2386.03|2377.33|22
1643089030000|2022-01-25 05:37:10|2386.12|2377.42|2386.3|2377.6|2386.68|2377.98|2386.07|2377.37|26
1643089040000|2022-01-25 05:37:20|2386.4|2377.7|2387.87|2379.17|2387.93|2379.23|2386.27|2377.57|36
1643089050000|2022-01-25 05:37:30|2387.88|2379.18|2387.9|2379.2|2388.4|2379.7|2387.48|2378.78|34
1643089060000|2022-01-25 05:37:40|2387.98|2379.28|2387.33|2378.63|2388.01|2379.31|2387.27|2378.57|30
1643089070000|2022-01-25 05:37:50|2387.34|2378.64|2386.06|2377.36|2387.39|2378.69|2386.06|2377.36|29
1643089080000|2022-01-25 05:38:00|2385.94|2377.24|2385.91|2377.21|2386.68|2377.98|2385.91|2377.21|32
1643089090000|2022-01-25 05:38:10|2385.94|2377.24|2386.28|2377.58|2386.46|2377.76|2385.77|2377.07|36
1643089100000|2022-01-25 05:38:20|2386.26|2377.56|2387.6|2378.9|2387.6|2378.9|2386.24|2377.54|36
1643089110000|2022-01-25 05:38:30|2387.64|2378.94|2388.01|2379.31|2388.43|2379.73|2387.47|2378.77|37
1643089120000|2022-01-25 05:38:40|2388.02|2379.32|2387.62|2378.92|2388.43|2379.73|2387.62|2378.92|33
1643089130000|2022-01-25 05:38:50|2388.21|2379.51|2388.69|2379.99|2388.87|2380.17|2387.67|2378.97|36
1643089140000|2022-01-25 05:39:00|2388.64|2379.94|2389.4|2380.7|2389.64|2380.94|2388.64|2379.94|29
1643089150000|2022-01-25 05:39:10|2389.8|2381.1|2390.74|2382.04|2390.83|2382.13|2389.8|2381.1|31
1643089160000|2022-01-25 05:39:20|2390.56|2381.86|2388.72|2380.02|2390.56|2381.86|2388.63|2379.93|29
1643089170000|2022-01-25 05:39:30|2388.8|2380.1|2388.79|2380.09|2388.91|2380.21|2388.61|2379.91|35
1643089180000|2022-01-25 05:39:40|2388.8|2380.1|2387.93|2379.23|2388.99|2380.29|2387.93|2379.23|25
1643089190000|2022-01-25 05:39:50|2387.88|2379.18|2386.67|2377.97|2388.8|2380.1|2386.6|2377.9|20
1643089200000|2022-01-25 05:40:00|2386.68|2377.98|2386.67|2377.97|2387.71|2379.01|2386.29|2377.59|21
1643089210000|2022-01-25 05:40:10|2386.53|2377.83|2387.66|2378.96|2387.66|2378.96|2386.51|2377.81|28
1643089220000|2022-01-25 05:40:20|2387.59|2378.89|2390.62|2381.92|2390.62|2381.92|2387.59|2378.89|31
1643089230000|2022-01-25 05:40:30|2390.98|2382.28|2391.66|2382.96|2392.44|2383.74|2390.98|2382.28|39
1643089240000|2022-01-25 05:40:40|2391.78|2383.08|2391.08|2382.38|2391.88|2383.18|2390.24|2381.54|34
1643089250000|2022-01-25 05:40:50|2391.19|2382.49|2391.75|2383.05|2391.89|2383.19|2391.19|2382.49|31
1643089260000|2022-01-25 05:41:00|2391.73|2383.03|2392.46|2383.76|2392.46|2383.76|2390.55|2381.85|33
1643089270000|2022-01-25 05:41:10|2392.43|2383.73|2391.46|2382.76|2392.78|2384.08|2391.28|2382.58|34
1643089280000|2022-01-25 05:41:20|2391.73|2383.03|2391.2|2382.5|2391.89|2383.19|2391.17|2382.47|26
1643089290000|2022-01-25 05:41:30|2391.4|2382.7|2390.81|2382.11|2391.95|2383.25|2390.81|2382.11|18
1643089300000|2022-01-25 05:41:40|2390.91|2382.21|2391.51|2382.81|2391.59|2382.89|2390.81|2382.11|23
1643089310000|2022-01-25 05:41:50|2391.36|2382.66|2390.94|2382.24|2391.48|2382.78|2390.65|2381.95|35
1643089320000|2022-01-25 05:42:00|2391.05|2382.35|2392.65|2383.95|2392.65|2383.95|2390.84|2382.14|30
1643089330000|2022-01-25 05:42:10|2392.56|2383.86|2393.2|2384.5|2393.32|2384.62|2391.87|2383.17|35
1643089340000|2022-01-25 05:42:20|2393.8|2385.1|2392.11|2383.41|2393.86|2385.16|2391.36|2382.66|38
1643089350000|2022-01-25 05:42:30|2392.09|2383.39|2393.08|2384.38|2393.64|2384.94|2392.09|2383.39|35
1643089360000|2022-01-25 05:42:40|2392.86|2384.16|2392.4|2383.7|2393.53|2384.83|2392.4|2383.7|36
1643089370000|2022-01-25 05:42:50|2392.38|2383.68|2392.05|2383.35|2393.03|2384.33|2391.91|2383.21|26
1643089380000|2022-01-25 05:43:00|2392.93|2384.23|2392.93|2384.23|2392.93|2384.23|2391.56|2382.86|32
1643089390000|2022-01-25 05:43:10|2392.64|2383.94|2392.76|2384.06|2393.45|2384.75|2392.12|2383.42|26
1643089400000|2022-01-25 05:43:20|2393.38|2384.68|2392.72|2384.02|2393.38|2384.68|2392.02|2383.32|24
1643089410000|2022-01-25 05:43:30|2393.17|2384.47|2393.17|2384.47|2393.43|2384.73|2392.34|2383.64|29
1643089420000|2022-01-25 05:43:40|2393.28|2384.58|2393.03|2384.33|2393.28|2384.58|2391.78|2383.08|24
1643089430000|2022-01-25 05:43:50|2392.8|2384.1|2392.33|2383.63|2393.2|2384.5|2392.09|2383.39|34
1643089440000|2022-01-25 05:44:00|2391.77|2383.07|2393.06|2384.36|2393.13|2384.43|2391.77|2383.07|24
1643089450000|2022-01-25 05:44:10|2392.54|2383.84|2392.68|2383.98|2393.13|2384.43|2392.23|2383.53|17
1643089460000|2022-01-25 05:44:20|2392.23|2383.53|2391.02|2382.32|2392.68|2383.98|2390.97|2382.27|21
1643089470000|2022-01-25 05:44:30|2390.98|2382.28|2390.73|2382.03|2390.98|2382.28|2390.64|2381.94|25
1643089480000|2022-01-25 05:44:40|2390.72|2382.02|2390.29|2381.59|2390.72|2382.02|2389.87|2381.17|28
1643089490000|2022-01-25 05:44:50|2390.5|2381.8|2392.01|2383.31|2392.01|2383.31|2390.5|2381.8|25
1643089500000|2022-01-25 05:45:00|2392|2383.3|2391.76|2383.06|2392.31|2383.61|2391.76|2383.06|20
1643089510000|2022-01-25 05:45:10|2391.75|2383.05|2392.04|2383.34|2392.2|2383.5|2391.6|2382.9|34
1643089520000|2022-01-25 05:45:20|2392|2383.3|2390.88|2382.18|2392|2383.3|2390.88|2382.18|28
1643089530000|2022-01-25 05:45:30|2391.38|2382.68|2391.23|2382.53|2391.44|2382.74|2390.59|2381.89|29
1643089540000|2022-01-25 05:45:40|2391.22|2382.52|2391.03|2382.33|2391.68|2382.98|2391|2382.3|20
1643089550000|2022-01-25 05:45:50|2390.3|2381.6|2390.36|2381.66|2390.73|2382.03|2390.02|2381.32|32
1643089560000|2022-01-25 05:46:00|2390.62|2381.92|2391.09|2382.39|2391.68|2382.98|2390.22|2381.52|26
1643089570000|2022-01-25 05:46:10|2390.99|2382.29|2391.44|2382.74|2391.47|2382.77|2390.54|2381.84|32
1643089580000|2022-01-25 05:46:20|2390.88|2382.18|2391.13|2382.43|2391.95|2383.25|2390.61|2381.91|32
1643089590000|2022-01-25 05:46:30|2391.59|2382.89|2392.16|2383.46|2392.22|2383.52|2391.23|2382.53|34
1643089600000|2022-01-25 05:46:40|2391.96|2383.26|2392.21|2383.51|2392.98|2384.28|2391.74|2383.04|30
1643089610000|2022-01-25 05:46:50|2392.28|2383.58|2393.96|2385.26|2393.96|2385.26|2392.21|2383.51|38
1643089620000|2022-01-25 05:47:00|2393.99|2385.29|2394.77|2386.07|2394.81|2386.11|2393.91|2385.21|29
1643089630000|2022-01-25 05:47:10|2394.76|2386.06|2392.95|2384.25|2394.76|2386.06|2392.61|2383.91|32
1643089640000|2022-01-25 05:47:20|2393.02|2384.32|2391.58|2382.88|2393.03|2384.33|2391.58|2382.88|25
1643089650000|2022-01-25 05:47:30|2391.2|2382.5|2390.36|2381.66|2391.93|2383.23|2390.28|2381.58|23
1643089660000|2022-01-25 05:47:40|2390.09|2381.39|2388.77|2380.07|2390.36|2381.66|2388.77|2380.07|23
1643089670000|2022-01-25 05:47:50|2388.74|2380.04|2389.07|2380.37|2390.05|2381.35|2388.51|2379.81|19
1643089680000|2022-01-25 05:48:00|2389.08|2380.38|2387.79|2379.09|2389.08|2380.38|2387.48|2378.78|17
1643089690000|2022-01-25 05:48:10|2387.73|2379.03|2388.78|2380.08|2389.55|2380.85|2387.62|2378.92|22
1643089700000|2022-01-25 05:48:20|2389.7|2381|2388.96|2380.26|2389.7|2381|2388.47|2379.77|26
1643089710000|2022-01-25 05:48:30|2388.14|2379.44|2388.13|2379.43|2388.63|2379.93|2387.46|2378.76|30
1643089720000|2022-01-25 05:48:40|2387.64|2378.94|2387.58|2378.88|2387.69|2378.99|2387.56|2378.86|10
1643089730000|2022-01-25 05:48:50|2387.55|2378.85|2387.37|2378.67|2387.58|2378.88|2387.16|2378.46|18
1643089740000|2022-01-25 05:49:00|2387.43|2378.73|2388.25|2379.55|2388.3|2379.6|2387.42|2378.72|18
1643089750000|2022-01-25 05:49:10|2388.3|2379.6|2390.03|2381.33|2390.03|2381.33|2388.23|2379.53|30
1643089760000|2022-01-25 05:49:20|2389.83|2381.13|2388.58|2379.88|2389.83|2381.13|2388.51|2379.81|28
1643089770000|2022-01-25 05:49:30|2388.62|2379.92|2387.31|2378.61|2388.62|2379.92|2387.31|2378.61|27
1643089780000|2022-01-25 05:49:40|2387.38|2378.68|2387.63|2378.93|2388.35|2379.65|2387.29|2378.59|22
1643089790000|2022-01-25 05:49:50|2387.58|2378.88|2388.14|2379.44|2388.93|2380.23|2387.31|2378.61|29
1643089800000|2022-01-25 05:50:00|2388.78|2380.08|2388.11|2379.41|2388.93|2380.23|2388.11|2379.41|25
1643089810000|2022-01-25 05:50:10|2388.16|2379.46|2389.5|2380.8|2390.48|2381.78|2388.16|2379.46|33
1643089820000|2022-01-25 05:50:20|2389.56|2380.86|2390.95|2382.25|2391.07|2382.37|2389.36|2380.66|25
1643089830000|2022-01-25 05:50:30|2390.96|2382.26|2391.35|2382.65|2391.35|2382.65|2390.64|2381.94|28
1643089840000|2022-01-25 05:50:40|2391.03|2382.33|2391.08|2382.38|2391.5|2382.8|2390.71|2382.01|27
1643089850000|2022-01-25 05:50:50|2391.05|2382.35|2391.15|2382.45|2391.16|2382.46|2390.91|2382.21|27
1643089860000|2022-01-25 05:51:00|2391.12|2382.42|2390.82|2382.12|2391.3|2382.6|2390.32|2381.62|36
1643089870000|2022-01-25 05:51:10|2390.77|2382.07|2389.93|2381.23|2390.83|2382.13|2389.49|2380.79|28
1643089880000|2022-01-25 05:51:20|2389.84|2381.14|2391.39|2382.69|2391.39|2382.69|2389.84|2381.14|32
1643089890000|2022-01-25 05:51:30|2391.28|2382.58|2391.02|2382.32|2391.73|2383.03|2390.88|2382.18|29
1643089900000|2022-01-25 05:51:40|2391.01|2382.31|2389.48|2380.78|2391.15|2382.45|2389.48|2380.78|33
1643089910000|2022-01-25 05:51:50|2389.37|2380.67|2389.42|2380.72|2390.3|2381.6|2388.68|2379.98|32
1643089920000|2022-01-25 05:52:00|2389.7|2381|2390.51|2381.81|2390.82|2382.12|2389.7|2381|24
1643089930000|2022-01-25 05:52:10|2390.71|2382.01|2391.46|2382.76|2391.46|2382.76|2390.71|2382.01|18
1643089940000|2022-01-25 05:52:20|2391.51|2382.81|2392.38|2383.68|2392.38|2383.68|2391.51|2382.81|30
1643089950000|2022-01-25 05:52:30|2392.23|2383.53|2390.33|2381.63|2392.52|2383.82|2390.33|2381.63|32
1643089960000|2022-01-25 05:52:40|2390.45|2381.75|2390.27|2381.57|2391.13|2382.43|2389.53|2380.83|31
1643089970000|2022-01-25 05:52:50|2391.27|2382.57|2390.5|2381.8|2391.27|2382.57|2390.48|2381.78|35
1643089980000|2022-01-25 05:53:00|2390.49|2381.79|2390.82|2382.12|2391.03|2382.33|2390.21|2381.51|34
1643089990000|2022-01-25 05:53:10|2390.8|2382.1|2391.74|2383.04|2392.41|2383.71|2390.68|2381.98|35
1643090000000|2022-01-25 05:53:20|2391.25|2382.55|2389.09|2380.39|2391.25|2382.55|2389.09|2380.39|27
1643090010000|2022-01-25 05:53:30|2389.15|2380.45|2390.96|2382.26|2391.53|2382.83|2388.81|2380.11|31
1643090020000|2022-01-25 05:53:40|2391.12|2382.42|2392.04|2383.34|2392.35|2383.65|2390.75|2382.05|26
1643090030000|2022-01-25 05:53:50|2392.05|2383.35|2392.22|2383.52|2392.31|2383.61|2391.59|2382.89|34
1643090040000|2022-01-25 05:54:00|2392.07|2383.37|2393.48|2384.78|2393.68|2384.98|2392.07|2383.37|22
1643090050000|2022-01-25 05:54:10|2393.52|2384.82|2393.58|2384.88|2394.28|2385.58|2393.52|2384.82|26
1643090060000|2022-01-25 05:54:20|2393.63|2384.93|2393.64|2384.94|2393.86|2385.16|2393.5|2384.8|31
1643090070000|2022-01-25 05:54:30|2393.61|2384.91|2394.63|2385.93|2395.02|2386.32|2393.61|2384.91|38
1643090080000|2022-01-25 05:54:40|2394.65|2385.95|2394.11|2385.41|2395.27|2386.57|2394.02|2385.32|39
1643090090000|2022-01-25 05:54:50|2394.49|2385.79|2393.31|2384.61|2394.93|2386.23|2393.27|2384.57|37
1643090100000|2022-01-25 05:55:00|2393.3|2384.6|2392.94|2384.24|2393.3|2384.6|2392.16|2383.46|26
1643090110000|2022-01-25 05:55:10|2392.91|2384.21|2392.54|2383.84|2394.56|2385.86|2392.13|2383.43|37
1643090120000|2022-01-25 05:55:20|2392.67|2383.97|2394.41|2385.71|2394.41|2385.71|2392.58|2383.88|36
1643090130000|2022-01-25 05:55:30|2394.48|2385.78|2395.21|2386.51|2395.58|2386.88|2394.48|2385.78|33
1643090140000|2022-01-25 05:55:40|2395.58|2386.88|2395.78|2387.08|2395.93|2387.23|2395.2|2386.5|30
1643090150000|2022-01-25 05:55:50|2395.74|2387.04|2397.16|2388.46|2397.16|2388.46|2395.03|2386.33|36
1643090160000|2022-01-25 05:56:00|2397.33|2388.63|2397.35|2388.65|2397.43|2388.73|2396.67|2387.97|21
1643090170000|2022-01-25 05:56:10|2397.5|2388.8|2398.67|2389.97|2399.19|2390.49|2397.35|2388.65|22
1643090180000|2022-01-25 05:56:20|2398.88|2390.18|2398.28|2389.58|2398.94|2390.24|2397.69|2388.99|22
1643090190000|2022-01-25 05:56:30|2398.13|2389.43|2396.4|2387.7|2398.33|2389.63|2396.4|2387.7|37
1643090200000|2022-01-25 05:56:40|2396.36|2387.66|2395.37|2386.67|2396.4|2387.7|2395.23|2386.53|23
1643090210000|2022-01-25 05:56:50|2395.39|2386.69|2395.6|2386.9|2396.2|2387.5|2395.39|2386.69|34
1643090220000|2022-01-25 05:57:00|2395.56|2386.86|2397.82|2389.12|2397.82|2389.12|2395.45|2386.75|37
1643090230000|2022-01-25 05:57:10|2397.9|2389.2|2397.04|2388.34|2399.08|2390.38|2396.88|2388.18|40
1643090240000|2022-01-25 05:57:20|2397.24|2388.54|2398.63|2389.93|2398.63|2389.93|2396.93|2388.23|39
1643090250000|2022-01-25 05:57:30|2398.15|2389.45|2398.51|2389.81|2399.13|2390.43|2397.79|2389.09|26
1643090260000|2022-01-25 05:57:40|2398.54|2389.84|2399.05|2390.35|2399.51|2390.81|2398.29|2389.59|32
1643090270000|2022-01-25 05:57:50|2399.12|2390.42|2399.09|2390.39|2399.58|2390.88|2398.1|2389.4|37
1643090280000|2022-01-25 05:58:00|2399.02|2390.32|2399.53|2390.83|2399.55|2390.85|2398.95|2390.25|27
1643090290000|2022-01-25 05:58:10|2399.17|2390.47|2399.12|2390.42|2400.18|2391.48|2399.12|2390.42|33
1643090300000|2022-01-25 05:58:20|2399.1|2390.4|2398.78|2390.08|2399.58|2390.88|2398.5|2389.8|27
1643090310000|2022-01-25 05:58:30|2398.79|2390.09|2399.18|2390.48|2399.48|2390.78|2398.78|2390.08|27
1643090320000|2022-01-25 05:58:40|2399.37|2390.67|2400.95|2392.25|2401.12|2392.42|2399.34|2390.64|27
1643090330000|2022-01-25 05:58:50|2400.96|2392.26|2400.21|2391.51|2400.96|2392.26|2400.12|2391.42|20
1643090340000|2022-01-25 05:59:00|2400.13|2391.43|2400.08|2391.38|2400.13|2391.43|2399.94|2391.24|20
1643090350000|2022-01-25 05:59:10|2400.02|2391.32|2399.97|2391.27|2400.48|2391.78|2399.94|2391.24|29
1643090360000|2022-01-25 05:59:20|2400.39|2391.69|2400.92|2392.22|2401.1|2392.4|2399.96|2391.26|36
1643090370000|2022-01-25 05:59:30|2400.91|2392.21|2401.22|2392.52|2401.83|2393.13|2400.16|2391.46|32
1643090380000|2022-01-25 05:59:40|2400.7|2392|2400.09|2391.39|2400.7|2392|2400.08|2391.38|35
1643090390000|2022-01-25 05:59:50|2400.1|2391.4|2398.89|2390.19|2400.68|2391.98|2398.43|2389.73|32
1643090400000|2022-01-25 06:00:00|2399.43|2390.73|2400.58|2391.88|2400.69|2391.99|2398.84|2390.14|31
1643090410000|2022-01-25 06:00:10|2400.57|2391.87|2402.84|2394.14|2402.84|2394.14|2400.05|2391.35|25
1643090420000|2022-01-25 06:00:20|2402.66|2393.96|2402.59|2393.89|2402.66|2393.96|2401.75|2393.05|33
1643090430000|2022-01-25 06:00:30|2402.6|2393.9|2402.05|2393.35|2402.76|2394.06|2401.55|2392.85|38
1643090440000|2022-01-25 06:00:40|2402.08|2393.38|2402.15|2393.45|2403.13|2394.43|2402.08|2393.38|38
1643090450000|2022-01-25 06:00:50|2402.08|2393.38|2401.79|2393.09|2402.49|2393.79|2401.55|2392.85|37
1643090460000|2022-01-25 06:01:00|2401.96|2393.26|2401.86|2393.16|2403.39|2394.69|2401.86|2393.16|34
1643090470000|2022-01-25 06:01:10|2401.87|2393.17|2400.34|2391.64|2401.87|2393.17|2400.34|2391.64|35
1643090480000|2022-01-25 06:01:20|2400.37|2391.67|2398.52|2389.82|2400.37|2391.67|2398.52|2389.82|28
1643090490000|2022-01-25 06:01:30|2398.42|2389.72|2398.62|2389.92|2398.72|2390.02|2398.24|2389.54|27
1643090500000|2022-01-25 06:01:40|2398.6|2389.9|2399.24|2390.54|2399.24|2390.54|2398.38|2389.68|33
1643090510000|2022-01-25 06:01:50|2399.33|2390.63|2398.13|2389.43|2399.37|2390.67|2398.12|2389.42|32
1643090520000|2022-01-25 06:02:00|2398.11|2389.41|2398.94|2390.24|2399.38|2390.68|2398.11|2389.41|36
1643090530000|2022-01-25 06:02:10|2398.88|2390.18|2397.77|2389.07|2398.95|2390.25|2397.7|2389|31
1643090540000|2022-01-25 06:02:20|2397.54|2388.84|2397.48|2388.78|2398.1|2389.4|2397.48|2388.78|28
1643090550000|2022-01-25 06:02:30|2397.52|2388.82|2397.56|2388.86|2397.87|2389.17|2397.06|2388.36|34
1643090560000|2022-01-25 06:02:40|2397.76|2389.06|2398.8|2390.1|2399.59|2390.89|2397.62|2388.92|36
1643090570000|2022-01-25 06:02:50|2398.77|2390.07|2398.57|2389.87|2399.74|2391.04|2398.35|2389.65|33
1643090580000|2022-01-25 06:03:00|2399.03|2390.33|2399.07|2390.37|2399.32|2390.62|2398.39|2389.69|38
1643090590000|2022-01-25 06:03:10|2399.04|2390.34|2397.68|2388.98|2399.34|2390.64|2397.48|2388.78|36
1643090600000|2022-01-25 06:03:20|2397.66|2388.96|2397.17|2388.47|2398.16|2389.46|2396.86|2388.16|33
1643090610000|2022-01-25 06:03:30|2396.61|2387.91|2396.39|2387.69|2397.54|2388.84|2396.3|2387.6|26
1643090620000|2022-01-25 06:03:40|2396.99|2388.29|2394.92|2386.22|2396.99|2388.29|2394.86|2386.16|32
1643090630000|2022-01-25 06:03:50|2394.91|2386.21|2395.24|2386.54|2395.81|2387.11|2394.91|2386.21|36
1643090640000|2022-01-25 06:04:00|2395.28|2386.58|2395.61|2386.91|2395.88|2387.18|2395.01|2386.31|34
1643090650000|2022-01-25 06:04:10|2395.57|2386.87|2394.98|2386.28|2395.78|2387.08|2394.92|2386.22|34
1643090660000|2022-01-25 06:04:20|2395|2386.3|2394.6|2385.9|2395|2386.3|2394.6|2385.9|18
1643090670000|2022-01-25 06:04:30|2394.57|2385.87|2394.75|2386.05|2394.75|2386.05|2394.34|2385.64|31
1643090680000|2022-01-25 06:04:40|2394.72|2386.02|2395.69|2386.99|2395.81|2387.11|2394.69|2385.99|31
1643090690000|2022-01-25 06:04:50|2395.32|2386.62|2394.78|2386.08|2395.32|2386.62|2394.35|2385.65|32
1643090700000|2022-01-25 06:05:00|2394.8|2386.1|2395.25|2386.55|2395.69|2386.99|2394.8|2386.1|27
1643090710000|2022-01-25 06:05:10|2395.24|2386.54|2396.76|2388.06|2396.76|2388.06|2394.28|2385.58|34
1643090720000|2022-01-25 06:05:20|2396.62|2387.92|2397.65|2388.95|2397.65|2388.95|2396.62|2387.92|22
1643090730000|2022-01-25 06:05:30|2397.62|2388.92|2396.96|2388.26|2397.62|2388.92|2396.96|2388.26|31
1643090740000|2022-01-25 06:05:40|2397|2388.3|2397.12|2388.42|2397.37|2388.67|2397|2388.3|28
1643090750000|2022-01-25 06:05:50|2397.28|2388.58|2396.44|2387.74|2397.36|2388.66|2396.44|2387.74|18
1643090760000|2022-01-25 06:06:00|2396.42|2387.72|2395.75|2387.05|2397.3|2388.6|2395.75|2387.05|34
1643090770000|2022-01-25 06:06:10|2395.6|2386.9|2396.07|2387.37|2396.19|2387.49|2395.39|2386.69|29
1643090780000|2022-01-25 06:06:20|2396.12|2387.42|2394.92|2386.22|2396.18|2387.48|2394.81|2386.11|35
1643090790000|2022-01-25 06:06:30|2395.17|2386.47|2395.34|2386.64|2396.21|2387.51|2394.72|2386.02|35
1643090800000|2022-01-25 06:06:40|2395.99|2387.29|2395.96|2387.26|2396.48|2387.78|2394.78|2386.08|29
1643090810000|2022-01-25 06:06:50|2395.95|2387.25|2397.19|2388.49|2397.58|2388.88|2395.86|2387.16|26
1643090820000|2022-01-25 06:07:00|2397.16|2388.46|2399.33|2390.63|2399.33|2390.63|2397.16|2388.46|25
1643090830000|2022-01-25 06:07:10|2399.45|2390.75|2400.41|2391.71|2400.71|2392.01|2399.21|2390.51|31
1643090840000|2022-01-25 06:07:20|2400.29|2391.59|2399.93|2391.23|2400.34|2391.64|2399.25|2390.55|37
1643090850000|2022-01-25 06:07:30|2399.9|2391.2|2399.68|2390.98|2400.27|2391.57|2399.68|2390.98|38
1643090860000|2022-01-25 06:07:40|2399.69|2390.99|2399.24|2390.54|2400.41|2391.71|2399.23|2390.53|34
1643090870000|2022-01-25 06:07:50|2399.18|2390.48|2399.9|2391.2|2400|2391.3|2398.53|2389.83|34
1643090880000|2022-01-25 06:08:00|2400.23|2391.53|2398.4|2389.7|2400.5|2391.8|2398.03|2389.33|40
1643090890000|2022-01-25 06:08:10|2398.3|2389.6|2397.66|2388.96|2399.01|2390.31|2397.36|2388.66|35
1643090900000|2022-01-25 06:08:20|2397.46|2388.76|2397.26|2388.56|2397.46|2388.76|2396.36|2387.66|32
1643090910000|2022-01-25 06:08:30|2397.28|2388.58|2399.11|2390.41|2400.23|2391.53|2397.28|2388.58|39
1643090920000|2022-01-25 06:08:40|2398.82|2390.12|2397.86|2389.16|2398.82|2390.12|2396.88|2388.18|37
1643090930000|2022-01-25 06:08:50|2397.96|2389.26|2396.65|2387.95|2398.14|2389.44|2396.65|2387.95|28
1643090940000|2022-01-25 06:09:00|2397.62|2388.92|2396.55|2387.85|2397.63|2388.93|2396.55|2387.85|32
1643090950000|2022-01-25 06:09:10|2396.27|2387.57|2395.37|2386.67|2397.19|2388.49|2395.37|2386.67|33
1643090960000|2022-01-25 06:09:20|2395.36|2386.66|2395.34|2386.64|2395.65|2386.95|2394.9|2386.2|33
1643090970000|2022-01-25 06:09:30|2395.33|2386.63|2395.43|2386.73|2396.49|2387.79|2394.73|2386.03|36
1643090980000|2022-01-25 06:09:40|2395.93|2387.23|2395.49|2386.79|2396.17|2387.47|2395.02|2386.32|36
1643090990000|2022-01-25 06:09:50|2395.23|2386.53|2395.77|2387.07|2396.1|2387.4|2395.17|2386.47|36
1643091000000|2022-01-25 06:10:00|2395.73|2387.03|2395.32|2386.62|2396.23|2387.53|2394.84|2386.14|35
1643091010000|2022-01-25 06:10:10|2395.27|2386.57|2393.37|2384.67|2395.62|2386.92|2393.37|2384.67|37
1643091020000|2022-01-25 06:10:20|2393.39|2384.69|2393.08|2384.38|2394.48|2385.78|2393.08|2384.38|36
1643091030000|2022-01-25 06:10:30|2393.03|2384.33|2393.98|2385.28|2394.28|2385.58|2392.95|2384.25|34
1643091040000|2022-01-25 06:10:40|2392.9|2384.2|2392.85|2384.15|2393.55|2384.85|2392.79|2384.09|35
1643091050000|2022-01-25 06:10:50|2392.79|2384.09|2393.96|2385.26|2394.15|2385.45|2392.64|2383.94|37
1643091060000|2022-01-25 06:11:00|2394.14|2385.44|2393.16|2384.46|2394.15|2385.45|2392.85|2384.15|32
1643091070000|2022-01-25 06:11:10|2393.11|2384.41|2392.91|2384.21|2393.7|2385|2392.91|2384.21|27
1643091080000|2022-01-25 06:11:20|2392.98|2384.28|2391.91|2383.21|2392.98|2384.28|2391.77|2383.07|25
1643091090000|2022-01-25 06:11:30|2391.9|2383.2|2391.94|2383.24|2392.05|2383.35|2391.58|2382.88|22
1643091100000|2022-01-25 06:11:40|2391.65|2382.95|2390.9|2382.2|2393.3|2384.6|2390.9|2382.2|20
1643091110000|2022-01-25 06:11:50|2390.94|2382.24|2392.57|2383.87|2393.2|2384.5|2390.88|2382.18|23
1643091120000|2022-01-25 06:12:00|2392.51|2383.81|2393.96|2385.26|2393.96|2385.26|2391.35|2382.65|32
1643091130000|2022-01-25 06:12:10|2393.77|2385.07|2393.75|2385.05|2394.03|2385.33|2392.77|2384.07|33
1643091140000|2022-01-25 06:12:20|2394.03|2385.33|2393.78|2385.08|2394.08|2385.38|2393.11|2384.41|22
1643091150000|2022-01-25 06:12:30|2393.76|2385.06|2392.63|2383.93|2394.08|2385.38|2392.63|2383.93|34
1643091160000|2022-01-25 06:12:40|2393.36|2384.66|2393.05|2384.35|2393.63|2384.93|2392.63|2383.93|35
1643091170000|2022-01-25 06:12:50|2393.16|2384.46|2394.19|2385.49|2395.37|2386.67|2392.98|2384.28|36
1643091180000|2022-01-25 06:13:00|2393.92|2385.22|2393.29|2384.59|2394.06|2385.36|2393.02|2384.32|27
1643091190000|2022-01-25 06:13:10|2393.04|2384.34|2390.95|2382.25|2393.04|2384.34|2390.95|2382.25|35
1643091200000|2022-01-25 06:13:20|2390.94|2382.24|2391.93|2383.23|2393|2384.3|2390.94|2382.24|30
1643091210000|2022-01-25 06:13:30|2391.41|2382.71|2392.79|2384.09|2392.98|2384.28|2390.8|2382.1|26
1643091220000|2022-01-25 06:13:40|2392.98|2384.28|2390.06|2381.36|2392.98|2384.28|2390.06|2381.36|24
1643091230000|2022-01-25 06:13:50|2389.97|2381.27|2388.28|2379.58|2390.47|2381.77|2388.21|2379.51|38
1643091240000|2022-01-25 06:14:00|2388.44|2379.74|2386.26|2377.56|2389.55|2380.85|2386.19|2377.49|33
1643091250000|2022-01-25 06:14:10|2386.21|2377.51|2386.66|2377.96|2387.69|2378.99|2385.33|2376.63|34
1643091260000|2022-01-25 06:14:20|2386.78|2378.08|2385.54|2376.84|2387.89|2379.19|2385.42|2376.72|34
1643091270000|2022-01-25 06:14:30|2385.52|2376.82|2386.91|2378.21|2388.05|2379.35|2385.47|2376.77|30
1643091280000|2022-01-25 06:14:40|2385.66|2376.96|2385.57|2376.87|2387.7|2379|2385.4|2376.7|29
1643091290000|2022-01-25 06:14:50|2385.55|2376.85|2385.15|2376.45|2386.02|2377.32|2385.15|2376.45|28
1643091300000|2022-01-25 06:15:00|2385.34|2376.64|2385.2|2376.5|2386.94|2378.24|2385.06|2376.36|34
1643091310000|2022-01-25 06:15:10|2385.65|2376.95|2386.9|2378.2|2387.7|2379|2385.4|2376.7|39
1643091320000|2022-01-25 06:15:20|2386.76|2378.06|2387.85|2379.15|2388.2|2379.5|2386.24|2377.54|32
1643091330000|2022-01-25 06:15:30|2388.18|2379.48|2388.77|2380.07|2388.8|2380.1|2385.84|2377.14|40
1643091340000|2022-01-25 06:15:40|2389.04|2380.34|2388.18|2379.48|2389.28|2380.58|2387.84|2379.14|36
1643091350000|2022-01-25 06:15:50|2388.2|2379.5|2387.45|2378.75|2388.68|2379.98|2387.1|2378.4|38
1643091360000|2022-01-25 06:16:00|2387.63|2378.93|2388.69|2379.99|2388.88|2380.18|2387.63|2378.93|31
1643091370000|2022-01-25 06:16:10|2388.63|2379.93|2385.26|2376.56|2388.88|2380.18|2384.87|2376.17|37
1643091380000|2022-01-25 06:16:20|2385.43|2376.73|2384.07|2375.37|2386.13|2377.43|2383.91|2375.21|38
1643091390000|2022-01-25 06:16:30|2384.06|2375.36|2384.3|2375.6|2384.73|2376.03|2382.48|2373.78|38
1643091400000|2022-01-25 06:16:40|2384.48|2375.78|2384.57|2375.87|2385.29|2376.59|2384.42|2375.72|38
1643091410000|2022-01-25 06:16:50|2384.67|2375.97|2385.71|2377.01|2386.13|2377.43|2384.67|2375.97|39
1643091420000|2022-01-25 06:17:00|2385.69|2376.99|2386.01|2377.31|2386.7|2378|2384.46|2375.76|36
1643091430000|2022-01-25 06:17:10|2386.06|2377.36|2385.9|2377.2|2387.55|2378.85|2385.54|2376.84|35
1643091440000|2022-01-25 06:17:20|2385.17|2376.47|2383.48|2374.78|2385.93|2377.23|2383.2|2374.5|39
1643091450000|2022-01-25 06:17:30|2383.5|2374.8|2382.99|2374.29|2383.85|2375.15|2381.77|2373.07|33
1643091460000|2022-01-25 06:17:40|2383.06|2374.36|2381.8|2373.1|2383.3|2374.6|2381.23|2372.53|39
1643091470000|2022-01-25 06:17:50|2382.14|2373.44|2379.82|2371.12|2382.73|2374.03|2379.77|2371.07|38
1643091480000|2022-01-25 06:18:00|2379.4|2370.7|2380.59|2371.89|2380.63|2371.93|2379.4|2370.7|37
1643091490000|2022-01-25 06:18:10|2379.81|2371.11|2381.11|2372.41|2381.11|2372.41|2379.76|2371.06|36
1643091500000|2022-01-25 06:18:20|2381.1|2372.4|2380.9|2372.2|2381.67|2372.97|2380.87|2372.17|29
1643091510000|2022-01-25 06:18:30|2380.88|2372.18|2380.8|2372.1|2381.7|2373|2380.8|2372.1|38
1643091520000|2022-01-25 06:18:40|2380.88|2372.18|2380.54|2371.84|2381.03|2372.33|2379.9|2371.2|30
1643091530000|2022-01-25 06:18:50|2380.56|2371.86|2381.18|2372.48|2381.49|2372.79|2379.81|2371.11|23
1643091540000|2022-01-25 06:19:00|2381.39|2372.69|2380.47|2371.77|2381.62|2372.92|2380.09|2371.39|33
1643091550000|2022-01-25 06:19:10|2380.22|2371.52|2382.5|2373.8|2383.21|2374.51|2380.22|2371.52|35
1643091560000|2022-01-25 06:19:20|2383.08|2374.38|2381.88|2373.18|2383.1|2374.4|2380.49|2371.79|34
1643091570000|2022-01-25 06:19:30|2381.65|2372.95|2381.95|2373.25|2383.7|2375|2381.65|2372.95|34
1643091580000|2022-01-25 06:19:40|2382.1|2373.4|2383.34|2374.64|2384.32|2375.62|2381.29|2372.59|35
1643091590000|2022-01-25 06:19:50|2382.67|2373.97|2381.37|2372.67|2382.94|2374.24|2381.22|2372.52|38
1643091600000|2022-01-25 06:20:00|2381.35|2372.65|2380.38|2371.68|2381.6|2372.9|2379.95|2371.25|33
1643091610000|2022-01-25 06:20:10|2380.53|2371.83|2379.98|2371.28|2381.56|2372.86|2379.9|2371.2|33
1643091620000|2022-01-25 06:20:20|2379.99|2371.29|2374.8|2366.1|2380.03|2371.33|2373.67|2364.97|35
1643091630000|2022-01-25 06:20:30|2374.78|2366.08|2376.48|2367.78|2377.23|2368.53|2374.51|2365.81|41
1643091640000|2022-01-25 06:20:40|2376.7|2368|2376.7|2368|2377.53|2368.83|2375.17|2366.47|39
1643091650000|2022-01-25 06:20:50|2376.66|2367.96|2375.24|2366.54|2376.89|2368.19|2375.24|2366.54|39
1643091660000|2022-01-25 06:21:00|2375.34|2366.64|2376.31|2367.61|2376.92|2368.22|2375.34|2366.64|31
1643091670000|2022-01-25 06:21:10|2376.46|2367.76|2376.42|2367.72|2376.49|2367.79|2375.12|2366.42|34
1643091680000|2022-01-25 06:21:20|2376.73|2368.03|2376.84|2368.14|2377.04|2368.34|2376.29|2367.59|20
1643091690000|2022-01-25 06:21:30|2377.04|2368.34|2376.12|2367.42|2377.33|2368.63|2375.98|2367.28|35
1643091700000|2022-01-25 06:21:40|2376.13|2367.43|2376.87|2368.17|2376.94|2368.24|2375.45|2366.75|39
1643091710000|2022-01-25 06:21:50|2376.76|2368.06|2377.28|2368.58|2377.58|2368.88|2376.64|2367.94|32
1643091720000|2022-01-25 06:22:00|2377.34|2368.64|2378.73|2370.03|2379.05|2370.35|2377.22|2368.52|38
1643091730000|2022-01-25 06:22:10|2378.52|2369.82|2379.46|2370.76|2379.49|2370.79|2378.09|2369.39|37
1643091740000|2022-01-25 06:22:20|2379.06|2370.36|2379.87|2371.17|2380.06|2371.36|2378.97|2370.27|33
1643091750000|2022-01-25 06:22:30|2379.94|2371.24|2378.62|2369.92|2381.02|2372.32|2378.62|2369.92|37
1643091760000|2022-01-25 06:22:40|2378.82|2370.12|2378.78|2370.08|2379.79|2371.09|2378.26|2369.56|36
1643091770000|2022-01-25 06:22:50|2378.61|2369.91|2378.55|2369.85|2378.7|2370|2378.21|2369.51|34
1643091780000|2022-01-25 06:23:00|2378.52|2369.82|2379.6|2370.9|2379.79|2371.09|2378.45|2369.75|29
1643091790000|2022-01-25 06:23:10|2378.97|2370.27|2379.77|2371.07|2380.16|2371.46|2378.7|2370|22
1643091800000|2022-01-25 06:23:20|2379.73|2371.03|2379.81|2371.11|2380.69|2371.99|2379.41|2370.71|35
1643091810000|2022-01-25 06:23:30|2379.72|2371.02|2379.05|2370.35|2379.74|2371.04|2378.59|2369.89|36
1643091820000|2022-01-25 06:23:40|2378.67|2369.97|2377.84|2369.14|2378.67|2369.97|2377.04|2368.34|31
1643091830000|2022-01-25 06:23:50|2377.73|2369.03|2378.29|2369.59|2378.29|2369.59|2376.85|2368.15|29
1643091840000|2022-01-25 06:24:00|2377.88|2369.18|2376.91|2368.21|2378.68|2369.98|2376.91|2368.21|38
1643091850000|2022-01-25 06:24:10|2376.66|2367.96|2377.63|2368.93|2377.63|2368.93|2376.15|2367.45|37
1643091860000|2022-01-25 06:24:20|2377.83|2369.13|2379.57|2370.87|2379.6|2370.9|2377.7|2369|38
1643091870000|2022-01-25 06:24:30|2379.37|2370.67|2379.27|2370.57|2379.42|2370.72|2378.2|2369.5|36
1643091880000|2022-01-25 06:24:40|2379.23|2370.53|2378.28|2369.58|2379.23|2370.53|2376.93|2368.23|34
1643091890000|2022-01-25 06:24:50|2378.33|2369.63|2378.93|2370.23|2379.11|2370.41|2378.33|2369.63|36
1643091900000|2022-01-25 06:25:00|2379.21|2370.51|2378.51|2369.81|2380.07|2371.37|2378.05|2369.35|39
1643091910000|2022-01-25 06:25:10|2378.52|2369.82|2377.54|2368.84|2378.63|2369.93|2376.75|2368.05|40
1643091920000|2022-01-25 06:25:20|2377.3|2368.6|2377.83|2369.13|2378.03|2369.33|2376.68|2367.98|34
1643091930000|2022-01-25 06:25:30|2377.88|2369.18|2378|2369.3|2378|2369.3|2377.29|2368.59|33
1643091940000|2022-01-25 06:25:40|2377.47|2368.77|2377.6|2368.9|2378.1|2369.4|2375.79|2367.09|33
1643091950000|2022-01-25 06:25:50|2376.25|2367.55|2376.23|2367.53|2376.96|2368.26|2375.98|2367.28|32
1643091960000|2022-01-25 06:26:00|2376.26|2367.56|2376.89|2368.19|2376.97|2368.27|2376.23|2367.53|35
1643091970000|2022-01-25 06:26:10|2376.78|2368.08|2375.33|2366.63|2376.82|2368.12|2375.12|2366.42|36
1643091980000|2022-01-25 06:26:20|2375.36|2366.66|2375.79|2367.09|2376.18|2367.48|2375.17|2366.47|31
1643091990000|2022-01-25 06:26:30|2375.29|2366.59|2376.37|2367.67|2376.42|2367.72|2375.17|2366.47|35
1643092000000|2022-01-25 06:26:40|2376.47|2367.77|2376.1|2367.4|2377.05|2368.35|2375.69|2366.99|27
1643092010000|2022-01-25 06:26:50|2376.18|2367.48|2376.51|2367.81|2376.92|2368.22|2376.18|2367.48|6
1643092020000|2022-01-25 06:27:00|2376.68|2367.98|2376.23|2367.53|2376.68|2367.98|2375.65|2366.95|31
1643092030000|2022-01-25 06:27:10|2376.87|2368.17|2377.95|2369.25|2378.2|2369.5|2376.14|2367.44|34
1643092040000|2022-01-25 06:27:20|2378.02|2369.32|2378.37|2369.67|2378.41|2369.71|2377.53|2368.83|27
1643092050000|2022-01-25 06:27:30|2378.36|2369.66|2380|2371.3|2380.28|2371.58|2378.24|2369.54|35
1643092060000|2022-01-25 06:27:40|2380.14|2371.44|2379.71|2371.01|2380.14|2371.44|2378.97|2370.27|37
1643092070000|2022-01-25 06:27:50|2379.56|2370.86|2379.78|2371.08|2379.79|2371.09|2379.08|2370.38|37
1643092080000|2022-01-25 06:28:00|2379.82|2371.12|2380.33|2371.63|2380.57|2371.87|2379.76|2371.06|32
1643092090000|2022-01-25 06:28:10|2379.27|2370.57|2380.4|2371.7|2380.53|2371.83|2379.22|2370.52|36
1643092100000|2022-01-25 06:28:20|2380.09|2371.39|2379.19|2370.49|2380.5|2371.8|2379.11|2370.41|37
1643092110000|2022-01-25 06:28:30|2379.2|2370.5|2379.34|2370.64|2379.54|2370.84|2378.78|2370.08|39
1643092120000|2022-01-25 06:28:40|2379.45|2370.75|2377.56|2368.86|2379.53|2370.83|2377.53|2368.83|29
1643092130000|2022-01-25 06:28:50|2377.68|2368.98|2377.89|2369.19|2377.89|2369.19|2377.09|2368.39|29
1643092140000|2022-01-25 06:29:00|2378.4|2369.7|2378.81|2370.11|2378.88|2370.18|2377.63|2368.93|31
1643092150000|2022-01-25 06:29:10|2378.74|2370.04|2378.98|2370.28|2378.99|2370.29|2378.27|2369.57|31
1643092160000|2022-01-25 06:29:20|2378.96|2370.26|2378.48|2369.78|2378.99|2370.29|2378.46|2369.76|19
1643092170000|2022-01-25 06:29:30|2378.47|2369.77|2377.83|2369.13|2378.54|2369.84|2377.69|2368.99|29
1643092180000|2022-01-25 06:29:40|2377.85|2369.15|2377.65|2368.95|2378.19|2369.49|2376.69|2367.99|32
1643092190000|2022-01-25 06:29:50|2377.54|2368.84|2377.84|2369.14|2378.01|2369.31|2377.29|2368.59|27
1643092200000|2022-01-25 06:30:00|2377.85|2369.15|2377.7|2369|2378.67|2369.97|2377.6|2368.9|31
1643092210000|2022-01-25 06:30:10|2377.72|2369.02|2378.06|2369.36|2378.66|2369.96|2377.43|2368.73|34
1643092220000|2022-01-25 06:30:20|2378.08|2369.38|2377|2368.3|2378.45|2369.75|2376.17|2367.47|33
1643092230000|2022-01-25 06:30:30|2376.96|2368.26|2375.24|2366.54|2377|2368.3|2374.83|2366.13|28
1643092240000|2022-01-25 06:30:40|2375.28|2366.58|2375.86|2367.16|2376.23|2367.53|2375.21|2366.51|38
1643092250000|2022-01-25 06:30:50|2376.08|2367.38|2376.92|2368.22|2377.22|2368.52|2375.41|2366.71|37
1643092260000|2022-01-25 06:31:00|2376.82|2368.12|2375.6|2366.9|2377.02|2368.32|2375.47|2366.77|34
1643092270000|2022-01-25 06:31:10|2375.58|2366.88|2376.03|2367.33|2376.24|2367.54|2375.29|2366.59|37
1643092280000|2022-01-25 06:31:20|2376.07|2367.37|2377.36|2368.66|2377.67|2368.97|2375.63|2366.93|28
1643092290000|2022-01-25 06:31:30|2377.35|2368.65|2377.44|2368.74|2377.57|2368.87|2377.33|2368.63|33
1643092300000|2022-01-25 06:31:40|2377.5|2368.8|2378.36|2369.66|2378.36|2369.66|2377.5|2368.8|34
1643092310000|2022-01-25 06:31:50|2378.72|2370.02|2378.78|2370.08|2378.85|2370.15|2378.16|2369.46|38
1643092320000|2022-01-25 06:32:00|2378.63|2369.93|2378.51|2369.81|2378.88|2370.18|2378.41|2369.71|34
1643092330000|2022-01-25 06:32:10|2378.53|2369.83|2376.83|2368.13|2378.67|2369.97|2376.17|2367.47|35
1643092340000|2022-01-25 06:32:20|2377.41|2368.71|2376.16|2367.46|2377.55|2368.85|2375.85|2367.15|38
1643092350000|2022-01-25 06:32:30|2377.17|2368.47|2376.47|2367.77|2377.19|2368.49|2376.01|2367.31|31
1643092360000|2022-01-25 06:32:40|2376.44|2367.74|2376.81|2368.11|2377.09|2368.39|2375.71|2367.01|30
1643092370000|2022-01-25 06:32:50|2376.28|2367.58|2377.7|2369|2377.7|2369|2376.22|2367.52|39
1643092380000|2022-01-25 06:33:00|2377.25|2368.55|2375.78|2367.08|2377.3|2368.6|2375.78|2367.08|30
1643092390000|2022-01-25 06:33:10|2375.64|2366.94|2374.64|2365.94|2376.52|2367.82|2374.64|2365.94|38
1643092400000|2022-01-25 06:33:20|2374.73|2366.03|2372.7|2364|2375.03|2366.33|2372.69|2363.99|36
1643092410000|2022-01-25 06:33:30|2372.59|2363.89|2372.99|2364.29|2373.03|2364.33|2371.98|2363.28|37
1643092420000|2022-01-25 06:33:40|2372.51|2363.81|2373.94|2365.24|2373.95|2365.25|2372.51|2363.81|40
1643092430000|2022-01-25 06:33:50|2373.96|2365.26|2374.81|2366.11|2375.04|2366.34|2373.88|2365.18|36
1643092440000|2022-01-25 06:34:00|2374.88|2366.18|2375.3|2366.6|2375.3|2366.6|2374.81|2366.11|32
1643092450000|2022-01-25 06:34:10|2375.31|2366.61|2377.56|2368.86|2377.79|2369.09|2375.31|2366.61|33
1643092460000|2022-01-25 06:34:20|2377.48|2368.78|2378.31|2369.61|2378.54|2369.84|2377.41|2368.71|26
1643092470000|2022-01-25 06:34:30|2378.34|2369.64|2381|2372.3|2381.62|2372.92|2378.31|2369.61|34
1643092480000|2022-01-25 06:34:40|2381.02|2372.32|2382.86|2374.16|2383.05|2374.35|2381.02|2372.32|36
1643092490000|2022-01-25 06:34:50|2382.95|2374.25|2387.97|2379.27|2387.97|2379.27|2381.8|2373.1|39
1643092500000|2022-01-25 06:35:00|2388|2379.3|2385.32|2376.62|2388.41|2379.71|2384.98|2376.28|40
1643092510000|2022-01-25 06:35:10|2385.29|2376.59|2385.69|2376.99|2386.27|2377.57|2384.5|2375.8|38
1643092520000|2022-01-25 06:35:20|2385.59|2376.89|2385.91|2377.21|2385.91|2377.21|2384.53|2375.83|39
1643092530000|2022-01-25 06:35:30|2385.92|2377.22|2385.44|2376.74|2385.92|2377.22|2384.74|2376.04|39
1643092540000|2022-01-25 06:35:40|2385.28|2376.58|2385.32|2376.62|2385.9|2377.2|2384.54|2375.84|38
1643092550000|2022-01-25 06:35:50|2385.2|2376.5|2384.75|2376.05|2385.21|2376.51|2384.75|2376.05|33
1643092560000|2022-01-25 06:36:00|2384.58|2375.88|2384.65|2375.95|2384.65|2375.95|2384.25|2375.55|39
1643092570000|2022-01-25 06:36:10|2384.92|2376.22|2386.39|2377.69|2386.59|2377.89|2384.81|2376.11|38
1643092580000|2022-01-25 06:36:20|2386.38|2377.68|2386.96|2378.26|2387.2|2378.5|2385.85|2377.15|33
1643092590000|2022-01-25 06:36:30|2387.03|2378.33|2383.38|2374.68|2387.03|2378.33|2383.38|2374.68|39
1643092600000|2022-01-25 06:36:40|2383.55|2374.85|2380.85|2372.15|2383.55|2374.85|2380.85|2372.15|38
1643092610000|2022-01-25 06:36:50|2380.73|2372.03|2379.45|2370.75|2381.22|2372.52|2378.58|2369.88|39
1643092620000|2022-01-25 06:37:00|2379.41|2370.71|2379.36|2370.66|2380.33|2371.63|2378.96|2370.26|36
1643092630000|2022-01-25 06:37:10|2379.38|2370.68|2379.4|2370.7|2380.05|2371.35|2379.31|2370.61|30
1643092640000|2022-01-25 06:37:20|2379.39|2370.69|2379.02|2370.32|2379.43|2370.73|2379.02|2370.32|17
1643092650000|2022-01-25 06:37:30|2379.24|2370.54|2376.07|2367.37|2379.36|2370.66|2376.07|2367.37|33
1643092660000|2022-01-25 06:37:40|2376.05|2367.35|2377.3|2368.6|2377.42|2368.72|2375.73|2367.03|30
1643092670000|2022-01-25 06:37:50|2377.56|2368.86|2377.67|2368.97|2378.2|2369.5|2376.66|2367.96|31
1643092680000|2022-01-25 06:38:00|2377.85|2369.15|2376.38|2367.68|2378|2369.3|2375.56|2366.86|31
1643092690000|2022-01-25 06:38:10|2376.28|2367.58|2377.73|2369.03|2377.81|2369.11|2376.28|2367.58|35
1643092700000|2022-01-25 06:38:20|2377.51|2368.81|2378.13|2369.43|2378.6|2369.9|2377.51|2368.81|36
1643092710000|2022-01-25 06:38:30|2378.78|2370.08|2377.04|2368.34|2379|2370.3|2376.98|2368.28|31
1643092720000|2022-01-25 06:38:40|2377.03|2368.33|2376.14|2367.44|2377.51|2368.81|2375.89|2367.19|27
1643092730000|2022-01-25 06:38:50|2376.23|2367.53|2378.46|2369.76|2378.93|2370.23|2376.18|2367.48|37
1643092740000|2022-01-25 06:39:00|2378.75|2370.05|2379.42|2370.72|2379.46|2370.76|2377.89|2369.19|37
1643092750000|2022-01-25 06:39:10|2379.49|2370.79|2379.56|2370.86|2380.54|2371.84|2379.47|2370.77|36
1643092760000|2022-01-25 06:39:20|2379.59|2370.89|2380.48|2371.78|2380.61|2371.91|2379.59|2370.89|35
1643092770000|2022-01-25 06:39:30|2380.37|2371.67|2380.03|2371.33|2380.57|2371.87|2379.78|2371.08|33
1643092780000|2022-01-25 06:39:40|2380.07|2371.37|2379.03|2370.33|2380.33|2371.63|2378.82|2370.12|34
1643092790000|2022-01-25 06:39:50|2379.43|2370.73|2378.5|2369.8|2379.76|2371.06|2378.12|2369.42|34
1643092800000|2022-01-25 06:40:00|2378.47|2369.77|2376.41|2367.71|2378.65|2369.95|2376.41|2367.71|29
1643092810000|2022-01-25 06:40:10|2376.06|2367.36|2374.88|2366.18|2377.4|2368.7|2374.81|2366.11|31
1643092820000|2022-01-25 06:40:20|2374.43|2365.73|2374.06|2365.36|2375.1|2366.4|2373.47|2364.77|30
1643092830000|2022-01-25 06:40:30|2374|2365.3|2373.91|2365.21|2374.58|2365.88|2373.84|2365.14|23
1643092840000|2022-01-25 06:40:40|2374.01|2365.31|2374.06|2365.36|2374.06|2365.36|2373.41|2364.71|23
1643092850000|2022-01-25 06:40:50|2373.96|2365.26|2372.34|2363.64|2374.7|2366|2372.28|2363.58|38
1643092860000|2022-01-25 06:41:00|2372.32|2363.62|2373.23|2364.53|2373.39|2364.69|2372.29|2363.59|39
1643092870000|2022-01-25 06:41:10|2372.98|2364.28|2371.61|2362.91|2372.98|2364.28|2370.87|2362.17|40
1643092880000|2022-01-25 06:41:20|2371.26|2362.56|2371.94|2363.24|2371.95|2363.25|2371.2|2362.5|36
1643092890000|2022-01-25 06:41:30|2371.93|2363.23|2372.03|2363.33|2372.13|2363.43|2371.31|2362.61|28
1643092900000|2022-01-25 06:41:40|2371.99|2363.29|2371.88|2363.18|2372.53|2363.83|2371.71|2363.01|32
1643092910000|2022-01-25 06:41:50|2371.89|2363.19|2371.84|2363.14|2372.05|2363.35|2371.55|2362.85|37
1643092920000|2022-01-25 06:42:00|2371.81|2363.11|2370.98|2362.28|2371.93|2363.23|2370.9|2362.2|33
1643092930000|2022-01-25 06:42:10|2370.94|2362.24|2370.66|2361.96|2371.05|2362.35|2369.64|2360.94|38
1643092940000|2022-01-25 06:42:20|2370.94|2362.24|2370.04|2361.34|2370.94|2362.24|2369.92|2361.22|37
1643092950000|2022-01-25 06:42:30|2370.14|2361.44|2369.71|2361.01|2370.85|2362.15|2369.71|2361.01|33
1643092960000|2022-01-25 06:42:40|2369.79|2361.09|2369.73|2361.03|2370.11|2361.41|2369.6|2360.9|35
1643092970000|2022-01-25 06:42:50|2369.63|2360.93|2369.71|2361.01|2370.65|2361.95|2369.63|2360.93|37
1643092980000|2022-01-25 06:43:00|2369.64|2360.94|2369.83|2361.13|2370.22|2361.52|2369.3|2360.6|34
1643092990000|2022-01-25 06:43:10|2369.81|2361.11|2370.27|2361.57|2370.27|2361.57|2369.34|2360.64|36
1643093000000|2022-01-25 06:43:20|2370.4|2361.7|2371.55|2362.85|2371.55|2362.85|2370.4|2361.7|39
1643093010000|2022-01-25 06:43:30|2371.32|2362.62|2372.69|2363.99|2372.71|2364.01|2371.32|2362.62|27
1643093020000|2022-01-25 06:43:40|2372.52|2363.82|2372.55|2363.85|2374.41|2365.71|2372.52|2363.82|37
1643093030000|2022-01-25 06:43:50|2372.57|2363.87|2372.1|2363.4|2372.57|2363.87|2371.66|2362.96|37
1643093040000|2022-01-25 06:44:00|2372.17|2363.47|2372.12|2363.42|2372.37|2363.67|2371.95|2363.25|35
1643093050000|2022-01-25 06:44:10|2372.24|2363.54|2371.79|2363.09|2372.43|2363.73|2371.79|2363.09|37
1643093060000|2022-01-25 06:44:20|2371.76|2363.06|2371.32|2362.62|2372.17|2363.47|2370.94|2362.24|36
1643093070000|2022-01-25 06:44:30|2371.36|2362.66|2372.46|2363.76|2372.81|2364.11|2371.36|2362.66|38
1643093080000|2022-01-25 06:44:40|2372.35|2363.65|2371.68|2362.98|2372.63|2363.93|2371.68|2362.98|35
1643093090000|2022-01-25 06:44:50|2371.65|2362.95|2370.47|2361.77|2371.84|2363.14|2370.33|2361.63|39
1643093100000|2022-01-25 06:45:00|2370.55|2361.85|2370.9|2362.2|2370.9|2362.2|2369.82|2361.12|37
1643093110000|2022-01-25 06:45:10|2371.04|2362.34|2371.01|2362.31|2371.33|2362.63|2370.12|2361.42|36
1643093120000|2022-01-25 06:45:20|2371|2362.3|2371.41|2362.71|2371.41|2362.71|2370.57|2361.87|29
1643093130000|2022-01-25 06:45:30|2371.5|2362.8|2371.4|2362.7|2371.7|2363|2370.41|2361.71|34
1643093140000|2022-01-25 06:45:40|2371.43|2362.73|2371.75|2363.05|2371.81|2363.11|2370.98|2362.28|36
1643093150000|2022-01-25 06:45:50|2371.76|2363.06|2370.8|2362.1|2372.03|2363.33|2370.56|2361.86|34
1643093160000|2022-01-25 06:46:00|2370.89|2362.19|2370.78|2362.08|2371.11|2362.41|2370.45|2361.75|39
1643093170000|2022-01-25 06:46:10|2370.64|2361.94|2371.1|2362.4|2371.13|2362.43|2370.48|2361.78|31
1643093180000|2022-01-25 06:46:20|2371.13|2362.43|2371.16|2362.46|2372.04|2363.34|2370.75|2362.05|35
1643093190000|2022-01-25 06:46:30|2371.23|2362.53|2372.58|2363.88|2372.58|2363.88|2370.82|2362.12|38
1643093200000|2022-01-25 06:46:40|2372.59|2363.89|2374.17|2365.47|2374.19|2365.49|2372.33|2363.63|37
1643093210000|2022-01-25 06:46:50|2374.16|2365.46|2374.27|2365.57|2374.62|2365.92|2373.6|2364.9|21
1643093220000|2022-01-25 06:47:00|2374.29|2365.59|2374.37|2365.67|2374.76|2366.06|2374.13|2365.43|31
1643093230000|2022-01-25 06:47:10|2374.36|2365.66|2372.47|2363.77|2374.36|2365.66|2372.47|2363.77|32
1643093240000|2022-01-25 06:47:20|2372.48|2363.78|2372.68|2363.98|2372.78|2364.08|2372.47|2363.77|26
1643093250000|2022-01-25 06:47:30|2372.69|2363.99|2372.94|2364.24|2373.23|2364.53|2372.69|2363.99|31
1643093260000|2022-01-25 06:47:40|2372.98|2364.28|2374.1|2365.4|2374.15|2365.45|2372.98|2364.28|36
1643093270000|2022-01-25 06:47:50|2373.85|2365.15|2373.08|2364.38|2374.75|2366.05|2372.53|2363.83|36
1643093280000|2022-01-25 06:48:00|2372.93|2364.23|2371.32|2362.62|2372.93|2364.23|2371.05|2362.35|37
1643093290000|2022-01-25 06:48:10|2371.35|2362.65|2371.91|2363.21|2372.73|2364.03|2371.33|2362.63|38
1643093300000|2022-01-25 06:48:20|2371.68|2362.98|2371.53|2362.83|2372.01|2363.31|2371.13|2362.43|37
1643093310000|2022-01-25 06:48:30|2371.62|2362.92|2372.88|2364.18|2373.13|2364.43|2371.42|2362.72|35
1643093320000|2022-01-25 06:48:40|2372.37|2363.67|2375.1|2366.4|2375.13|2366.43|2372.15|2363.45|31
1643093330000|2022-01-25 06:48:50|2375.11|2366.41|2374.46|2365.76|2375.84|2367.14|2374.45|2365.75|31
1643093340000|2022-01-25 06:49:00|2374.44|2365.74|2374.99|2366.29|2375.5|2366.8|2374.31|2365.61|39
1643093350000|2022-01-25 06:49:10|2375.06|2366.36|2374.71|2366.01|2375.48|2366.78|2374.71|2366.01|34
1643093360000|2022-01-25 06:49:20|2374.6|2365.9|2374.51|2365.81|2375.2|2366.5|2374.27|2365.57|35
1643093370000|2022-01-25 06:49:30|2374.5|2365.8|2374.33|2365.63|2374.5|2365.8|2373.62|2364.92|31
1643093380000|2022-01-25 06:49:40|2374.25|2365.55|2375.81|2367.11|2375.81|2367.11|2373.96|2365.26|38
1643093390000|2022-01-25 06:49:50|2375.39|2366.69|2375.67|2366.97|2375.88|2367.18|2375.09|2366.39|32
1643093400000|2022-01-25 06:50:00|2375.68|2366.98|2374.97|2366.27|2375.68|2366.98|2374.24|2365.54|35
1643093410000|2022-01-25 06:50:10|2375.04|2366.34|2375.66|2366.96|2375.73|2367.03|2374.09|2365.39|37
1643093420000|2022-01-25 06:50:20|2375.55|2366.85|2374.48|2365.78|2375.63|2366.93|2373.79|2365.09|34
1643093430000|2022-01-25 06:50:30|2374.45|2365.75|2375.79|2367.09|2375.79|2367.09|2374.45|2365.75|37
1643093440000|2022-01-25 06:50:40|2375.8|2367.1|2375.5|2366.8|2376.02|2367.32|2375.3|2366.6|36
1643093450000|2022-01-25 06:50:50|2375.46|2366.76|2375.71|2367.01|2376.06|2367.36|2375.11|2366.41|35
1643093460000|2022-01-25 06:51:00|2375.72|2367.02|2374.52|2365.82|2376.08|2367.38|2374.07|2365.37|37
1643093470000|2022-01-25 06:51:10|2374.62|2365.92|2373.13|2364.43|2374.62|2365.92|2372.97|2364.27|35
1643093480000|2022-01-25 06:51:20|2373.15|2364.45|2374.19|2365.49|2374.3|2365.6|2373.13|2364.43|33
1643093490000|2022-01-25 06:51:30|2373.71|2365.01|2373.8|2365.1|2374.69|2365.99|2373.24|2364.54|38
1643093500000|2022-01-25 06:51:40|2373.89|2365.19|2373.96|2365.26|2374.02|2365.32|2373.11|2364.41|36
1643093510000|2022-01-25 06:51:50|2374.05|2365.35|2374.76|2366.06|2375.1|2366.4|2373.68|2364.98|35
1643093520000|2022-01-25 06:52:00|2374.86|2366.16|2375.27|2366.57|2375.89|2367.19|2374.43|2365.73|38
1643093530000|2022-01-25 06:52:10|2375.22|2366.52|2375.57|2366.87|2375.75|2367.05|2374.98|2366.28|34
1643093540000|2022-01-25 06:52:20|2375.55|2366.85|2375.21|2366.51|2375.58|2366.88|2374.85|2366.15|30
1643093550000|2022-01-25 06:52:30|2375.15|2366.45|2374.42|2365.72|2375.15|2366.45|2373.61|2364.91|33
1643093560000|2022-01-25 06:52:40|2375.03|2366.33|2374.41|2365.71|2375.08|2366.38|2373.65|2364.95|37
1643093570000|2022-01-25 06:52:50|2374.38|2365.68|2374.6|2365.9|2375.3|2366.6|2373.11|2364.41|36
1643093580000|2022-01-25 06:53:00|2374.8|2366.1|2374.32|2365.62|2374.8|2366.1|2373.44|2364.74|32
1643093590000|2022-01-25 06:53:10|2374.5|2365.8|2374.53|2365.83|2375.15|2366.45|2374.02|2365.32|34
1643093600000|2022-01-25 06:53:20|2374.54|2365.84|2375.78|2367.08|2375.97|2367.27|2374.54|2365.84|33
1643093610000|2022-01-25 06:53:30|2375.97|2367.27|2376.82|2368.12|2376.82|2368.12|2375.25|2366.55|35
1643093620000|2022-01-25 06:53:40|2376.91|2368.21|2377.24|2368.54|2377.24|2368.54|2376.36|2367.66|36
1643093630000|2022-01-25 06:53:50|2376.86|2368.16|2377.04|2368.34|2377.83|2369.13|2376.69|2367.99|33
1643093640000|2022-01-25 06:54:00|2377.07|2368.37|2377.39|2368.69|2377.39|2368.69|2376.69|2367.99|39
1643093650000|2022-01-25 06:54:10|2377.34|2368.64|2377.57|2368.87|2377.57|2368.87|2377.05|2368.35|34
1643093660000|2022-01-25 06:54:20|2377.61|2368.91|2377.16|2368.46|2377.93|2369.23|2376.75|2368.05|34
1643093670000|2022-01-25 06:54:30|2377.19|2368.49|2376.61|2367.91|2377.43|2368.73|2376.06|2367.36|27
1643093680000|2022-01-25 06:54:40|2376.6|2367.9|2375.71|2367.01|2376.6|2367.9|2375.4|2366.7|38
1643093690000|2022-01-25 06:54:50|2375.14|2366.44|2374.98|2366.28|2375.72|2367.02|2374.48|2365.78|34
1643093700000|2022-01-25 06:55:00|2375|2366.3|2376.3|2367.6|2376.3|2367.6|2374.7|2366|31
1643093710000|2022-01-25 06:55:10|2376.27|2367.57|2377|2368.3|2377.36|2368.66|2375.62|2366.92|35
1643093720000|2022-01-25 06:55:20|2377.26|2368.56|2376.51|2367.81|2377.26|2368.56|2376.51|2367.81|14
1643093730000|2022-01-25 06:55:30|2376.03|2367.33|2377.03|2368.33|2377.03|2368.33|2375.54|2366.84|37
1643093740000|2022-01-25 06:55:40|2377.3|2368.6|2377.58|2368.88|2377.58|2368.88|2377.04|2368.34|27
1643093750000|2022-01-25 06:55:50|2377.53|2368.83|2377.47|2368.77|2378.03|2369.33|2377.07|2368.37|30
1643093760000|2022-01-25 06:56:00|2377.41|2368.71|2377.24|2368.54|2377.41|2368.71|2376.54|2367.84|34
1643093770000|2022-01-25 06:56:10|2377.13|2368.43|2376.34|2367.64|2377.28|2368.58|2376.14|2367.44|32
1643093780000|2022-01-25 06:56:20|2376.33|2367.63|2375.06|2366.36|2376.33|2367.63|2375.06|2366.36|32
1643093790000|2022-01-25 06:56:30|2375.23|2366.53|2374.95|2366.25|2375.8|2367.1|2374.31|2365.61|35
1643093800000|2022-01-25 06:56:40|2374.77|2366.07|2374.65|2365.95|2375.64|2366.94|2374.2|2365.5|38
1643093810000|2022-01-25 06:56:50|2374.68|2365.98|2373.93|2365.23|2374.68|2365.98|2373.7|2365|28
1643093820000|2022-01-25 06:57:00|2373.75|2365.05|2372.49|2363.79|2374|2365.3|2372.49|2363.79|35
1643093830000|2022-01-25 06:57:10|2372.47|2363.77|2372.77|2364.07|2372.79|2364.09|2371.93|2363.23|35
1643093840000|2022-01-25 06:57:20|2372.8|2364.1|2372.66|2363.96|2373.23|2364.53|2372.3|2363.6|35
1643093850000|2022-01-25 06:57:30|2372.5|2363.8|2372.59|2363.89|2373.03|2364.33|2372.48|2363.78|25
1643093860000|2022-01-25 06:57:40|2372.58|2363.88|2372.42|2363.72|2372.58|2363.88|2372.26|2363.56|28
1643093870000|2022-01-25 06:57:50|2372.41|2363.71|2372.52|2363.82|2372.94|2364.24|2372.34|2363.64|24
1643093880000|2022-01-25 06:58:00|2373.02|2364.32|2372.52|2363.82|2373.05|2364.35|2372.46|2363.76|19
1643093890000|2022-01-25 06:58:10|2372.57|2363.87|2372.2|2363.5|2373.08|2364.38|2372.2|2363.5|18
1643093900000|2022-01-25 06:58:20|2372.21|2363.51|2372.08|2363.38|2372.28|2363.58|2371.75|2363.05|26
1643093910000|2022-01-25 06:58:30|2372.09|2363.39|2373.98|2365.28|2374.15|2365.45|2372.09|2363.39|30
1643093920000|2022-01-25 06:58:40|2374.03|2365.33|2375.28|2366.58|2375.34|2366.64|2373.97|2365.27|35
1643093930000|2022-01-25 06:58:50|2375.33|2366.63|2374.74|2366.04|2375.33|2366.63|2374.21|2365.51|36
1643093940000|2022-01-25 06:59:00|2374.05|2365.35|2373.38|2364.68|2374.23|2365.53|2372.92|2364.22|36
1643093950000|2022-01-25 06:59:10|2372.99|2364.29|2371.3|2362.6|2373.45|2364.75|2371.19|2362.49|36
1643093960000|2022-01-25 06:59:20|2371.32|2362.62|2371.31|2362.61|2372.09|2363.39|2371.24|2362.54|29
1643093970000|2022-01-25 06:59:30|2371.02|2362.32|2370.11|2361.41|2371.16|2362.46|2369.53|2360.83|32
1643093980000|2022-01-25 06:59:40|2370|2361.3|2369.64|2360.94|2370.93|2362.23|2369.64|2360.94|36
1643093990000|2022-01-25 06:59:50|2369.71|2361.01|2369.15|2360.45|2369.71|2361.01|2369.01|2360.31|30
1643094000000|2022-01-25 07:00:00|2369.16|2360.46|2369.05|2360.35|2370.33|2361.63|2366.68|2357.98|37
1643094010000|2022-01-25 07:00:10|2368.58|2359.88|2370.68|2361.98|2371.58|2362.88|2368.41|2359.71|36
1643094020000|2022-01-25 07:00:20|2370.77|2362.07|2372.97|2364.27|2373.22|2364.52|2370.5|2361.8|29
1643094030000|2022-01-25 07:00:30|2373.06|2364.36|2371.73|2363.03|2373.31|2364.61|2370.94|2362.24|35
1643094040000|2022-01-25 07:00:40|2371.67|2362.97|2371.92|2363.22|2372.62|2363.92|2371.12|2362.42|32
1643094050000|2022-01-25 07:00:50|2372.82|2364.12|2371.65|2362.95|2372.82|2364.12|2371.63|2362.93|33
1643094060000|2022-01-25 07:01:00|2371.36|2362.66|2371.93|2363.23|2373.32|2364.62|2371.36|2362.66|27
1643094070000|2022-01-25 07:01:10|2371.82|2363.12|2370.59|2361.89|2371.88|2363.18|2370.3|2361.6|30
1643094080000|2022-01-25 07:01:20|2370.64|2361.94|2370.51|2361.81|2371.48|2362.78|2370.47|2361.77|28
1643094090000|2022-01-25 07:01:30|2370.5|2361.8|2370.32|2361.62|2371.27|2362.57|2370.32|2361.62|33
1643094100000|2022-01-25 07:01:40|2370.58|2361.88|2370.23|2361.53|2370.58|2361.88|2369.84|2361.14|23
1643094110000|2022-01-25 07:01:50|2370.58|2361.88|2371.49|2362.79|2371.6|2362.9|2370.22|2361.52|29
1643094120000|2022-01-25 07:02:00|2371.48|2362.78|2371.62|2362.92|2372.34|2363.64|2371.09|2362.39|37
1643094130000|2022-01-25 07:02:10|2371.57|2362.87|2371.75|2363.05|2371.95|2363.25|2370.67|2361.97|30
1643094140000|2022-01-25 07:02:20|2371.76|2363.06|2372.2|2363.5|2372.45|2363.75|2371.75|2363.05|36
1643094150000|2022-01-25 07:02:30|2372.27|2363.57|2373.37|2364.67|2373.74|2365.04|2372|2363.3|33
1643094160000|2022-01-25 07:02:40|2373.48|2364.78|2373.05|2364.35|2373.48|2364.78|2372.88|2364.18|30
1643094170000|2022-01-25 07:02:50|2373.4|2364.7|2374.25|2365.55|2374.63|2365.93|2372.91|2364.21|29
1643094180000|2022-01-25 07:03:00|2374.28|2365.58|2373.9|2365.2|2374.98|2366.28|2372.9|2364.2|36
1643094190000|2022-01-25 07:03:10|2373.83|2365.13|2373.71|2365.01|2374.36|2365.66|2372.85|2364.15|34
1643094200000|2022-01-25 07:03:20|2374.48|2365.78|2374.24|2365.54|2374.48|2365.78|2373.59|2364.89|37
1643094210000|2022-01-25 07:03:30|2374.37|2365.67|2374.53|2365.83|2375.03|2366.33|2373.95|2365.25|38
1643094220000|2022-01-25 07:03:40|2374.7|2366|2373.8|2365.1|2375.03|2366.33|2373.63|2364.93|35
1643094230000|2022-01-25 07:03:50|2373.84|2365.14|2371.7|2363|2374.48|2365.78|2371.66|2362.96|33
1643094240000|2022-01-25 07:04:00|2371.66|2362.96|2370.79|2362.09|2372.53|2363.83|2370.38|2361.68|27
1643094250000|2022-01-25 07:04:10|2370.83|2362.13|2369.51|2360.81|2370.83|2362.13|2369.37|2360.67|27
1643094260000|2022-01-25 07:04:20|2369.56|2360.86|2370.58|2361.88|2370.63|2361.93|2369.56|2360.86|31
1643094270000|2022-01-25 07:04:30|2370.27|2361.57|2368.48|2359.78|2370.63|2361.93|2368.47|2359.77|33
1643094280000|2022-01-25 07:04:40|2368.28|2359.58|2368.38|2359.68|2369.38|2360.68|2368.25|2359.55|32
1643094290000|2022-01-25 07:04:50|2368.49|2359.79|2368.08|2359.38|2368.51|2359.81|2367.19|2358.49|35
1643094300000|2022-01-25 07:05:00|2368.05|2359.35|2368.5|2359.8|2369.2|2360.5|2367.68|2358.98|38
1643094310000|2022-01-25 07:05:10|2368.49|2359.79|2369.73|2361.03|2370.02|2361.32|2368.36|2359.66|34
1643094320000|2022-01-25 07:05:20|2369.71|2361.01|2370.93|2362.23|2371.14|2362.44|2369.34|2360.64|33
1643094330000|2022-01-25 07:05:30|2370.89|2362.19|2372.44|2363.74|2372.49|2363.79|2370.71|2362.01|25
1643094340000|2022-01-25 07:05:40|2372.19|2363.49|2373.12|2364.42|2373.7|2365|2372.19|2363.49|23
1643094350000|2022-01-25 07:05:50|2373.17|2364.47|2371.81|2363.11|2373.17|2364.47|2371.43|2362.73|38
1643094360000|2022-01-25 07:06:00|2371.82|2363.12|2371.54|2362.84|2372.44|2363.74|2371.04|2362.34|27
1643094370000|2022-01-25 07:06:10|2371.51|2362.81|2371.28|2362.58|2371.95|2363.25|2371.19|2362.49|30
1643094380000|2022-01-25 07:06:20|2371.4|2362.7|2371.43|2362.73|2372.04|2363.34|2370.26|2361.56|36
1643094390000|2022-01-25 07:06:30|2369.79|2361.09|2370.28|2361.58|2370.75|2362.05|2369.53|2360.83|31
1643094400000|2022-01-25 07:06:40|2370.23|2361.53|2369.57|2360.87|2370.45|2361.75|2369.57|2360.87|28
1643094410000|2022-01-25 07:06:50|2369.58|2360.88|2369.11|2360.41|2369.91|2361.21|2368.77|2360.07|26
1643094420000|2022-01-25 07:07:00|2369.3|2360.6|2368.57|2359.87|2369.71|2361.01|2368.44|2359.74|34
1643094430000|2022-01-25 07:07:10|2368.55|2359.85|2369.65|2360.95|2369.81|2361.11|2367.89|2359.19|31
1643094440000|2022-01-25 07:07:20|2369.46|2360.76|2371.03|2362.33|2371.13|2362.43|2369.46|2360.76|33
1643094450000|2022-01-25 07:07:30|2371.1|2362.4|2371.49|2362.79|2372.14|2363.44|2371.1|2362.4|38
1643094460000|2022-01-25 07:07:40|2371.81|2363.11|2371.34|2362.64|2371.81|2363.11|2371.01|2362.31|36
1643094470000|2022-01-25 07:07:50|2371.11|2362.41|2370.83|2362.13|2371.27|2362.57|2370.02|2361.32|24
1643094480000|2022-01-25 07:08:00|2370.93|2362.23|2369.69|2360.99|2370.93|2362.23|2369.69|2360.99|21
1643094490000|2022-01-25 07:08:10|2369.95|2361.25|2372.54|2363.84|2372.61|2363.91|2369.95|2361.25|24
1643094500000|2022-01-25 07:08:20|2372.58|2363.88|2372.59|2363.89|2372.99|2364.29|2372.51|2363.81|30
1643094510000|2022-01-25 07:08:30|2372.72|2364.02|2371.46|2362.76|2372.72|2364.02|2371.3|2362.6|20
1643094520000|2022-01-25 07:08:40|2371.52|2362.82|2369.6|2360.9|2371.74|2363.04|2369.33|2360.63|33
1643094530000|2022-01-25 07:08:50|2369.61|2360.91|2367.8|2359.1|2369.61|2360.91|2367.29|2358.59|26
1643094540000|2022-01-25 07:09:00|2367.83|2359.13|2367.94|2359.24|2368.38|2359.68|2367.52|2358.82|37
1643094550000|2022-01-25 07:09:10|2367.96|2359.26|2365.41|2356.71|2368.08|2359.38|2365.34|2356.64|30
1643094560000|2022-01-25 07:09:20|2365.47|2356.77|2365.46|2356.76|2365.58|2356.88|2364.76|2356.06|34
1643094570000|2022-01-25 07:09:30|2365.36|2356.66|2363.93|2355.23|2365.36|2356.66|2362.47|2353.77|38
1643094580000|2022-01-25 07:09:40|2363.95|2355.25|2363.48|2354.78|2364.2|2355.5|2363.48|2354.78|27
1643094590000|2022-01-25 07:09:50|2363.22|2354.52|2364.1|2355.4|2364.7|2356|2363|2354.3|37
1643094600000|2022-01-25 07:10:00|2364.09|2355.39|2364.31|2355.61|2364.35|2355.65|2363.02|2354.32|31
1643094610000|2022-01-25 07:10:10|2364.06|2355.36|2364.31|2355.61|2365.58|2356.88|2363.03|2354.33|38
1643094620000|2022-01-25 07:10:20|2364.26|2355.56|2361.04|2352.34|2364.26|2355.56|2360.9|2352.2|35
1643094630000|2022-01-25 07:10:30|2361.46|2352.76|2362.47|2353.77|2362.85|2354.15|2361.46|2352.76|37
1643094640000|2022-01-25 07:10:40|2362.42|2353.72|2361.46|2352.76|2362.56|2353.86|2360.68|2351.98|37
1643094650000|2022-01-25 07:10:50|2361.24|2352.54|2359.72|2351.02|2361.31|2352.61|2359.52|2350.82|37
1643094660000|2022-01-25 07:11:00|2359.8|2351.1|2359.12|2350.42|2361.74|2353.04|2359.03|2350.33|39
1643094670000|2022-01-25 07:11:10|2359.16|2350.46|2358.99|2350.29|2359.76|2351.06|2358.4|2349.7|37
1643094680000|2022-01-25 07:11:20|2359.15|2350.45|2358.4|2349.7|2359.67|2350.97|2357.94|2349.24|36
1643094690000|2022-01-25 07:11:30|2358.27|2349.57|2357.73|2349.03|2358.88|2350.18|2357.73|2349.03|38
1643094700000|2022-01-25 07:11:40|2357.78|2349.08|2357.57|2348.87|2358.06|2349.36|2357.29|2348.59|34
1643094710000|2022-01-25 07:11:50|2357.37|2348.67|2357.61|2348.91|2358.21|2349.51|2357.07|2348.37|36
1643094720000|2022-01-25 07:12:00|2357.46|2348.76|2356.61|2347.91|2357.58|2348.88|2356.59|2347.89|38
1643094730000|2022-01-25 07:12:10|2356.97|2348.27|2358.64|2349.94|2358.77|2350.07|2356.9|2348.2|35
1643094740000|2022-01-25 07:12:20|2358.65|2349.95|2359.11|2350.41|2359.12|2350.42|2358.27|2349.57|32
1643094750000|2022-01-25 07:12:30|2359.06|2350.36|2357.96|2349.26|2359.72|2351.02|2357.51|2348.81|30
1643094760000|2022-01-25 07:12:40|2358|2349.3|2357.18|2348.48|2358.98|2350.28|2355.66|2346.96|38
1643094770000|2022-01-25 07:12:50|2357.61|2348.91|2358.68|2349.98|2358.91|2350.21|2357.55|2348.85|37
1643094780000|2022-01-25 07:13:00|2358.47|2349.77|2357.61|2348.91|2358.52|2349.82|2357.14|2348.44|37
1643094790000|2022-01-25 07:13:10|2356.98|2348.28|2356.24|2347.54|2356.98|2348.28|2355.6|2346.9|32
1643094800000|2022-01-25 07:13:20|2355.92|2347.22|2358.01|2349.31|2358.54|2349.84|2355.85|2347.15|37
1643094810000|2022-01-25 07:13:30|2358.05|2349.35|2357.83|2349.13|2358.36|2349.66|2357.3|2348.6|35
1643094820000|2022-01-25 07:13:40|2357.73|2349.03|2358.74|2350.04|2359.12|2350.42|2357.73|2349.03|26
1643094830000|2022-01-25 07:13:50|2358.51|2349.81|2356.54|2347.84|2358.59|2349.89|2356.54|2347.84|34
1643094840000|2022-01-25 07:14:00|2356.17|2347.47|2358.7|2350|2358.7|2350|2356.17|2347.47|36
1643094850000|2022-01-25 07:14:10|2358.39|2349.69|2358.7|2350|2358.7|2350|2358.01|2349.31|23
1643094860000|2022-01-25 07:14:20|2358.96|2350.26|2357.99|2349.29|2358.96|2350.26|2357.67|2348.97|27
1643094870000|2022-01-25 07:14:30|2357.93|2349.23|2357.94|2349.24|2358.06|2349.36|2357.08|2348.38|35
1643094880000|2022-01-25 07:14:40|2357.87|2349.17|2357.81|2349.11|2358.52|2349.82|2357.35|2348.65|39
1643094890000|2022-01-25 07:14:50|2357.94|2349.24|2357.2|2348.5|2358.22|2349.52|2357.17|2348.47|29
1643094900000|2022-01-25 07:15:00|2357.52|2348.82|2358.35|2349.65|2358.78|2350.08|2357.52|2348.82|34
1643094910000|2022-01-25 07:15:10|2358.34|2349.64|2358.35|2349.65|2358.35|2349.65|2357.24|2348.54|31
1643094920000|2022-01-25 07:15:20|2358.34|2349.64|2358.13|2349.43|2358.58|2349.88|2358.13|2349.43|24
1643094930000|2022-01-25 07:15:30|2358.49|2349.79|2357.98|2349.28|2358.63|2349.93|2357.98|2349.28|21
1643094940000|2022-01-25 07:15:40|2357.97|2349.27|2359.43|2350.73|2359.55|2350.85|2357.97|2349.27|32
1643094950000|2022-01-25 07:15:50|2359.61|2350.91|2360.31|2351.61|2361.54|2352.84|2359.14|2350.44|38
1643094960000|2022-01-25 07:16:00|2360.38|2351.68|2360.98|2352.28|2361.02|2352.32|2360.28|2351.58|34
1643094970000|2022-01-25 07:16:10|2360.84|2352.14|2360.17|2351.47|2360.84|2352.14|2359.98|2351.28|35
1643094980000|2022-01-25 07:16:20|2360.16|2351.46|2359.92|2351.22|2360.35|2351.65|2359.42|2350.72|35
1643094990000|2022-01-25 07:16:30|2359.85|2351.15|2359.06|2350.36|2359.87|2351.17|2358.85|2350.15|33
1643095000000|2022-01-25 07:16:40|2359.13|2350.43|2359.75|2351.05|2360.76|2352.06|2358.94|2350.24|39
1643095010000|2022-01-25 07:16:50|2359.7|2351|2360.43|2351.73|2360.73|2352.03|2359.55|2350.85|21
1643095020000|2022-01-25 07:17:00|2360.53|2351.83|2359.86|2351.16|2360.53|2351.83|2359.67|2350.97|31
1643095030000|2022-01-25 07:17:10|2359.89|2351.19|2359.62|2350.92|2360.61|2351.91|2359.62|2350.92|33
1643095040000|2022-01-25 07:17:20|2359.79|2351.09|2360.21|2351.51|2360.44|2351.74|2359.55|2350.85|39
1643095050000|2022-01-25 07:17:30|2360.17|2351.47|2360|2351.3|2360.82|2352.12|2359.94|2351.24|35
1643095060000|2022-01-25 07:17:40|2360.01|2351.31|2360.61|2351.91|2360.68|2351.98|2359.59|2350.89|35
1643095070000|2022-01-25 07:17:50|2360.49|2351.79|2359.48|2350.78|2360.49|2351.79|2359.28|2350.58|35
1643095080000|2022-01-25 07:18:00|2359.45|2350.75|2359.03|2350.33|2359.45|2350.75|2358.28|2349.58|31
1643095090000|2022-01-25 07:18:10|2359.52|2350.82|2359.14|2350.44|2359.94|2351.24|2358.52|2349.82|36
1643095100000|2022-01-25 07:18:20|2358.99|2350.29|2359.08|2350.38|2359.2|2350.5|2358.64|2349.94|32
1643095110000|2022-01-25 07:18:30|2359.02|2350.32|2358.88|2350.18|2359.16|2350.46|2358.72|2350.02|38
1643095120000|2022-01-25 07:18:40|2358.79|2350.09|2359.24|2350.54|2359.79|2351.09|2358.78|2350.08|35
1643095130000|2022-01-25 07:18:50|2359.25|2350.55|2358.82|2350.12|2359.36|2350.66|2358.74|2350.04|32
1643095140000|2022-01-25 07:19:00|2358.81|2350.11|2359.11|2350.41|2359.13|2350.43|2358.65|2349.95|30
1643095150000|2022-01-25 07:19:10|2359.1|2350.4|2359.61|2350.91|2359.71|2351.01|2358.77|2350.07|31
1643095160000|2022-01-25 07:19:20|2359.48|2350.78|2358.83|2350.13|2359.48|2350.78|2358.05|2349.35|36
1643095170000|2022-01-25 07:19:30|2358.77|2350.07|2359.25|2350.55|2359.79|2351.09|2358.25|2349.55|33
1643095180000|2022-01-25 07:19:40|2359.6|2350.9|2359.74|2351.04|2360.56|2351.86|2358.83|2350.13|27
1643095190000|2022-01-25 07:19:50|2359.62|2350.92|2361.11|2352.41|2361.11|2352.41|2359.57|2350.87|30
1643095200000|2022-01-25 07:20:00|2361.07|2352.37|2361|2352.3|2361.25|2352.55|2360.57|2351.87|31
1643095210000|2022-01-25 07:20:10|2361.04|2352.34|2361.71|2353.01|2362.39|2353.69|2360.48|2351.78|33
1643095220000|2022-01-25 07:20:20|2361.57|2352.87|2361.74|2353.04|2362.34|2353.64|2361.34|2352.64|33
1643095230000|2022-01-25 07:20:30|2361.67|2352.97|2362.38|2353.68|2363.44|2354.74|2360.63|2351.93|33
1643095240000|2022-01-25 07:20:40|2362.4|2353.7|2362.53|2353.83|2362.68|2353.98|2361.98|2353.28|35
1643095250000|2022-01-25 07:20:50|2362.5|2353.8|2362.81|2354.11|2362.93|2354.23|2361.93|2353.23|33
1643095260000|2022-01-25 07:21:00|2362.86|2354.16|2361.53|2352.83|2362.86|2354.16|2361.28|2352.58|30
1643095270000|2022-01-25 07:21:10|2361.52|2352.82|2360.53|2351.83|2361.53|2352.83|2360.16|2351.46|33
1643095280000|2022-01-25 07:21:20|2360.54|2351.84|2361.12|2352.42|2361.59|2352.89|2360.42|2351.72|22
1643095290000|2022-01-25 07:21:30|2361.11|2352.41|2361.61|2352.91|2361.61|2352.91|2360.75|2352.05|33
1643095300000|2022-01-25 07:21:40|2361.34|2352.64|2361.07|2352.37|2361.38|2352.68|2360.3|2351.6|32
1643095310000|2022-01-25 07:21:50|2361.37|2352.67|2360.38|2351.68|2361.45|2352.75|2359.98|2351.28|33
1643095320000|2022-01-25 07:22:00|2360.41|2351.71|2359.64|2350.94|2360.62|2351.92|2359.64|2350.94|32
1643095330000|2022-01-25 07:22:10|2360.56|2351.86|2361.93|2353.23|2362.26|2353.56|2359.65|2350.95|38
1643095340000|2022-01-25 07:22:20|2361.92|2353.22|2362.37|2353.67|2362.61|2353.91|2361.3|2352.6|28
1643095350000|2022-01-25 07:22:30|2362.61|2353.91|2362.83|2354.13|2363.04|2354.34|2362.54|2353.84|24
1643095360000|2022-01-25 07:22:40|2362.85|2354.15|2362.27|2353.57|2362.91|2354.21|2362.02|2353.32|25
1643095370000|2022-01-25 07:22:50|2362.6|2353.9|2362.81|2354.11|2363.03|2354.33|2362.59|2353.89|31
1643095380000|2022-01-25 07:23:00|2362.84|2354.14|2363.26|2354.56|2363.33|2354.63|2362.75|2354.05|29
1643095390000|2022-01-25 07:23:10|2363.29|2354.59|2363.22|2354.52|2363.56|2354.86|2362.76|2354.06|29
1643095400000|2022-01-25 07:23:20|2363.27|2354.57|2363.47|2354.77|2363.89|2355.19|2363.03|2354.33|36
1643095410000|2022-01-25 07:23:30|2363.68|2354.98|2363.92|2355.22|2364.5|2355.8|2362.8|2354.1|32
1643095420000|2022-01-25 07:23:40|2363.85|2355.15|2363.08|2354.38|2364.85|2356.15|2363.08|2354.38|37
1643095430000|2022-01-25 07:23:50|2364.19|2355.49|2363.96|2355.26|2364.71|2356.01|2363.85|2355.15|35
1643095440000|2022-01-25 07:24:00|2363.99|2355.29|2365.35|2356.65|2365.37|2356.67|2363.45|2354.75|37
1643095450000|2022-01-25 07:24:10|2365.37|2356.67|2364.53|2355.83|2366.02|2357.32|2364.42|2355.72|28
1643095460000|2022-01-25 07:24:20|2364.58|2355.88|2366.26|2357.56|2367.05|2358.35|2364.58|2355.88|33
1643095470000|2022-01-25 07:24:30|2366.24|2357.54|2367.08|2358.38|2367.65|2358.95|2365.9|2357.2|37
1643095480000|2022-01-25 07:24:40|2367.34|2358.64|2367.2|2358.5|2367.37|2358.67|2366.47|2357.77|36
1643095490000|2022-01-25 07:24:50|2367.09|2358.39|2367.34|2358.64|2367.34|2358.64|2366.92|2358.22|28
1643095500000|2022-01-25 07:25:00|2367.33|2358.63|2367.48|2358.78|2367.65|2358.95|2366.69|2357.99|38
1643095510000|2022-01-25 07:25:10|2367.41|2358.71|2366.8|2358.1|2367.48|2358.78|2366.63|2357.93|39
1643095520000|2022-01-25 07:25:20|2366.92|2358.22|2366.98|2358.28|2367.02|2358.32|2366.36|2357.66|28
1643095530000|2022-01-25 07:25:30|2367.07|2358.37|2372.08|2363.38|2372.22|2363.52|2367.07|2358.37|38
1643095540000|2022-01-25 07:25:40|2372.09|2363.39|2370.72|2362.02|2372.66|2363.96|2370.65|2361.95|38
1643095550000|2022-01-25 07:25:50|2370.76|2362.06|2370.88|2362.18|2371.35|2362.65|2370.67|2361.97|38
1643095560000|2022-01-25 07:26:00|2370.87|2362.17|2371.04|2362.34|2371.24|2362.54|2370.73|2362.03|31
1643095570000|2022-01-25 07:26:10|2371.05|2362.35|2369.36|2360.66|2371.05|2362.35|2369.36|2360.66|23
1643095580000|2022-01-25 07:26:20|2369.12|2360.42|2368.64|2359.94|2369.18|2360.48|2368.04|2359.34|28
1643095590000|2022-01-25 07:26:30|2368.66|2359.96|2367.89|2359.19|2369.3|2360.6|2367.69|2358.99|31
1643095600000|2022-01-25 07:26:40|2367.92|2359.22|2368.54|2359.84|2368.56|2359.86|2367.62|2358.92|23
1643095610000|2022-01-25 07:26:50|2368.71|2360.01|2368.48|2359.78|2368.71|2360.01|2367.53|2358.83|36
1643095620000|2022-01-25 07:27:00|2367.88|2359.18|2369.92|2361.22|2369.92|2361.22|2367.88|2359.18|38
1643095630000|2022-01-25 07:27:10|2370.42|2361.72|2371.12|2362.42|2372.37|2363.67|2370.22|2361.52|32
1643095640000|2022-01-25 07:27:20|2370.98|2362.28|2371.75|2363.05|2373.13|2364.43|2370.98|2362.28|29
1643095650000|2022-01-25 07:27:30|2371.78|2363.08|2373|2364.3|2373.53|2364.83|2371.78|2363.08|30
1643095660000|2022-01-25 07:27:40|2372.74|2364.04|2375.77|2367.07|2375.84|2367.14|2372.63|2363.93|29
1643095670000|2022-01-25 07:27:50|2375.56|2366.86|2375.86|2367.16|2376.4|2367.7|2374.97|2366.27|37
1643095680000|2022-01-25 07:28:00|2375.93|2367.23|2374.87|2366.17|2376.48|2367.78|2374.2|2365.5|37
1643095690000|2022-01-25 07:28:10|2374.74|2366.04|2374.41|2365.71|2374.78|2366.08|2373.73|2365.03|37
1643095700000|2022-01-25 07:28:20|2374.25|2365.55|2374.14|2365.44|2374.52|2365.82|2373.73|2365.03|32
1643095710000|2022-01-25 07:28:30|2373.95|2365.25|2374.39|2365.69|2374.77|2366.07|2373.81|2365.11|27
1643095720000|2022-01-25 07:28:40|2374.49|2365.79|2374.16|2365.46|2374.95|2366.25|2374.06|2365.36|28
1643095730000|2022-01-25 07:28:50|2374.57|2365.87|2373.83|2365.13|2374.72|2366.02|2373.83|2365.13|31
1643095740000|2022-01-25 07:29:00|2373.98|2365.28|2373.77|2365.07|2374.25|2365.55|2373.76|2365.06|31
1643095750000|2022-01-25 07:29:10|2374.03|2365.33|2374.92|2366.22|2375.3|2366.6|2373.71|2365.01|37
1643095760000|2022-01-25 07:29:20|2374.93|2366.23|2375|2366.3|2375.66|2366.96|2374.58|2365.88|31
1643095770000|2022-01-25 07:29:30|2375.34|2366.64|2375.4|2366.7|2375.61|2366.91|2374.94|2366.24|32
1643095780000|2022-01-25 07:29:40|2375.41|2366.71|2375.32|2366.62|2375.42|2366.72|2375.03|2366.33|17
1643095790000|2022-01-25 07:29:50|2375.3|2366.6|2374.58|2365.88|2375.31|2366.61|2374.24|2365.54|27
1643095800000|2022-01-25 07:30:00|2374.62|2365.92|2374.25|2365.55|2374.63|2365.93|2373.95|2365.25|36
1643095810000|2022-01-25 07:30:10|2374.42|2365.72|2376.49|2367.79|2376.58|2367.88|2374.11|2365.41|29
1643095820000|2022-01-25 07:30:20|2376.65|2367.95|2378.9|2370.2|2378.9|2370.2|2376.2|2367.5|28
1643095830000|2022-01-25 07:30:30|2378.13|2369.43|2377.36|2368.66|2378.52|2369.82|2377.16|2368.46|36
1643095840000|2022-01-25 07:30:40|2377.35|2368.65|2377.38|2368.68|2377.51|2368.81|2376.26|2367.56|31
1643095850000|2022-01-25 07:30:50|2377.41|2368.71|2377.91|2369.21|2378.06|2369.36|2376.69|2367.99|37
1643095860000|2022-01-25 07:31:00|2377.92|2369.22|2377.95|2369.25|2378.62|2369.92|2377.58|2368.88|36
1643095870000|2022-01-25 07:31:10|2378.12|2369.42|2378.71|2370.01|2378.71|2370.01|2377.38|2368.68|37
1643095880000|2022-01-25 07:31:20|2378.84|2370.14|2378.57|2369.87|2378.84|2370.14|2377.86|2369.16|37
1643095890000|2022-01-25 07:31:30|2378.48|2369.78|2378.62|2369.92|2378.84|2370.14|2377.97|2369.27|35
1643095900000|2022-01-25 07:31:40|2378.28|2369.58|2377.74|2369.04|2378.37|2369.67|2377.66|2368.96|34
1643095910000|2022-01-25 07:31:50|2377.63|2368.93|2377.31|2368.61|2377.81|2369.11|2377.31|2368.61|26
1643095920000|2022-01-25 07:32:00|2377.26|2368.56|2379.15|2370.45|2379.15|2370.45|2377.25|2368.55|32
1643095930000|2022-01-25 07:32:10|2379.13|2370.43|2379.4|2370.7|2379.63|2370.93|2379|2370.3|35
1643095940000|2022-01-25 07:32:20|2379.57|2370.87|2378.85|2370.15|2379.61|2370.91|2378.62|2369.92|36
1643095950000|2022-01-25 07:32:30|2378.62|2369.92|2379.03|2370.33|2379.03|2370.33|2378|2369.3|23
1643095960000|2022-01-25 07:32:40|2379.05|2370.35|2378.96|2370.26|2379.22|2370.52|2378.06|2369.36|24
1643095970000|2022-01-25 07:32:50|2378.88|2370.18|2379.17|2370.47|2379.4|2370.7|2378.21|2369.51|35
1643095980000|2022-01-25 07:33:00|2379.39|2370.69|2379.74|2371.04|2379.88|2371.18|2378.59|2369.89|32
1643095990000|2022-01-25 07:33:10|2380.07|2371.37|2380.25|2371.55|2380.68|2371.98|2379.65|2370.95|34
1643096000000|2022-01-25 07:33:20|2380.53|2371.83|2381.54|2372.84|2381.73|2373.03|2380.01|2371.31|33
1643096010000|2022-01-25 07:33:30|2381.83|2373.13|2381.37|2372.67|2382.31|2373.61|2380.89|2372.19|38
1643096020000|2022-01-25 07:33:40|2381.23|2372.53|2380.33|2371.63|2381.23|2372.53|2380.33|2371.63|32
1643096030000|2022-01-25 07:33:50|2380.5|2371.8|2380.52|2371.82|2380.83|2372.13|2380.06|2371.36|34
1643096040000|2022-01-25 07:34:00|2380.51|2371.81|2380.64|2371.94|2380.84|2372.14|2380.48|2371.78|32
1643096050000|2022-01-25 07:34:10|2380.65|2371.95|2380.38|2371.68|2381|2372.3|2380.38|2371.68|36
1643096060000|2022-01-25 07:34:20|2380.3|2371.6|2380.38|2371.68|2380.56|2371.86|2379.89|2371.19|33
1643096070000|2022-01-25 07:34:30|2380.56|2371.86|2381.45|2372.75|2381.82|2373.12|2380.44|2371.74|33
1643096080000|2022-01-25 07:34:40|2381.5|2372.8|2382.97|2374.27|2382.97|2374.27|2381.5|2372.8|34
1643096090000|2022-01-25 07:34:50|2383.2|2374.5|2382.78|2374.08|2383.2|2374.5|2382.23|2373.53|36
1643096100000|2022-01-25 07:35:00|2382.7|2374|2382.14|2373.44|2383.32|2374.62|2382.14|2373.44|37
1643096110000|2022-01-25 07:35:10|2382.13|2373.43|2384.93|2376.23|2385.15|2376.45|2382.13|2373.43|37
1643096120000|2022-01-25 07:35:20|2384.7|2376|2383.53|2374.83|2384.7|2376|2383.29|2374.59|36
1643096130000|2022-01-25 07:35:30|2383.75|2375.05|2385.48|2376.78|2386.23|2377.53|2383.17|2374.47|36
1643096140000|2022-01-25 07:35:40|2385.79|2377.09|2384.58|2375.88|2385.79|2377.09|2384.29|2375.59|38
1643096150000|2022-01-25 07:35:50|2384.65|2375.95|2383.14|2374.44|2384.65|2375.95|2383.08|2374.38|36
1643096160000|2022-01-25 07:36:00|2383.2|2374.5|2384.62|2375.92|2384.69|2375.99|2383.17|2374.47|37
1643096170000|2022-01-25 07:36:10|2384.67|2375.97|2385.3|2376.6|2385.88|2377.18|2384.55|2375.85|33
1643096180000|2022-01-25 07:36:20|2385.32|2376.62|2385.01|2376.31|2385.36|2376.66|2384.92|2376.22|29
1643096190000|2022-01-25 07:36:30|2385.03|2376.33|2385.13|2376.43|2385.34|2376.64|2384.68|2375.98|36
1643096200000|2022-01-25 07:36:40|2384.92|2376.22|2384.62|2375.92|2385.14|2376.44|2384.55|2375.85|33
1643096210000|2022-01-25 07:36:50|2384.61|2375.91|2384.69|2375.99|2384.88|2376.18|2384.61|2375.91|23
1643096220000|2022-01-25 07:37:00|2384.67|2375.97|2384.69|2375.99|2384.69|2375.99|2384.36|2375.66|29
1643096230000|2022-01-25 07:37:10|2384.55|2375.85|2383.73|2375.03|2384.69|2375.99|2383.73|2375.03|21
1643096240000|2022-01-25 07:37:20|2383.7|2375|2383.13|2374.43|2383.73|2375.03|2382.94|2374.24|16
1643096250000|2022-01-25 07:37:30|2383.06|2374.36|2382.97|2374.27|2383.13|2374.43|2382.8|2374.1|28
1643096260000|2022-01-25 07:37:40|2383.02|2374.32|2382.4|2373.7|2383.36|2374.66|2381.56|2372.86|36
1643096270000|2022-01-25 07:37:50|2382.25|2373.55|2382.18|2373.48|2383.02|2374.32|2382|2373.3|30
1643096280000|2022-01-25 07:38:00|2382.15|2373.45|2381.31|2372.61|2382.18|2373.48|2381.24|2372.54|32
1643096290000|2022-01-25 07:38:10|2381.26|2372.56|2381.07|2372.37|2381.27|2372.57|2380.18|2371.48|31
1643096300000|2022-01-25 07:38:20|2381.05|2372.35|2381.24|2372.54|2381.77|2373.07|2380.91|2372.21|36
1643096310000|2022-01-25 07:38:30|2381.19|2372.49|2380.53|2371.83|2381.32|2372.62|2380.53|2371.83|31
1643096320000|2022-01-25 07:38:40|2380.51|2371.81|2381.02|2372.32|2381.05|2372.35|2379.88|2371.18|28
1643096330000|2022-01-25 07:38:50|2380.9|2372.2|2382.37|2373.67|2382.89|2374.19|2380.9|2372.2|39
1643096340000|2022-01-25 07:39:00|2382.54|2373.84|2382.39|2373.69|2383.28|2374.58|2382.21|2373.51|34
1643096350000|2022-01-25 07:39:10|2382.57|2373.87|2385.07|2376.37|2385.45|2376.75|2382.57|2373.87|36
1643096360000|2022-01-25 07:39:20|2385.33|2376.63|2385.52|2376.82|2385.74|2377.04|2385.09|2376.39|36
1643096370000|2022-01-25 07:39:30|2385.7|2377|2385.97|2377.27|2387.48|2378.78|2385.7|2377|33
1643096380000|2022-01-25 07:39:40|2386.6|2377.9|2386.8|2378.1|2387.28|2378.58|2386.46|2377.76|29
1643096390000|2022-01-25 07:39:50|2386.91|2378.21|2386.03|2377.33|2387.28|2378.58|2385.66|2376.96|33
1643096400000|2022-01-25 07:40:00|2385.95|2377.25|2384.53|2375.83|2385.95|2377.25|2384.53|2375.83|30
1643096410000|2022-01-25 07:40:10|2384.89|2376.19|2386.43|2377.73|2386.49|2377.79|2384.79|2376.09|30
1643096420000|2022-01-25 07:40:20|2386.31|2377.61|2386.43|2377.73|2386.43|2377.73|2386|2377.3|21
1643096430000|2022-01-25 07:40:30|2386.37|2377.67|2386.66|2377.96|2386.66|2377.96|2385.4|2376.7|33
1643096440000|2022-01-25 07:40:40|2386.74|2378.04|2387.1|2378.4|2388|2379.3|2386.46|2377.76|38
1643096450000|2022-01-25 07:40:50|2388.38|2379.68|2387.39|2378.69|2388.38|2379.68|2386.89|2378.19|33
1643096460000|2022-01-25 07:41:00|2387.65|2378.95|2387.81|2379.11|2388.02|2379.32|2386.96|2378.26|38
1643096470000|2022-01-25 07:41:10|2387.99|2379.29|2387.64|2378.94|2388.08|2379.38|2387.16|2378.46|35
1643096480000|2022-01-25 07:41:20|2387.6|2378.9|2387.5|2378.8|2388.08|2379.38|2386.69|2377.99|22
1643096490000|2022-01-25 07:41:30|2387.58|2378.88|2386.03|2377.33|2388|2379.3|2386.03|2377.33|29
1643096500000|2022-01-25 07:41:40|2386.18|2377.48|2385.48|2376.78|2386.42|2377.72|2385.21|2376.51|24
1643096510000|2022-01-25 07:41:50|2385.29|2376.59|2384.66|2375.96|2386.03|2377.33|2384.41|2375.71|29
1643096520000|2022-01-25 07:42:00|2384.71|2376.01|2384.73|2376.03|2385.01|2376.31|2384.42|2375.72|34
1643096530000|2022-01-25 07:42:10|2384.74|2376.04|2385.82|2377.12|2386.13|2377.43|2384.61|2375.91|30
1643096540000|2022-01-25 07:42:20|2385.81|2377.11|2385.89|2377.19|2386.48|2377.78|2385.63|2376.93|31
1643096550000|2022-01-25 07:42:30|2385.59|2376.89|2385.93|2377.23|2386.17|2377.47|2385.58|2376.88|34
1643096560000|2022-01-25 07:42:40|2385.95|2377.25|2384.24|2375.54|2385.95|2377.25|2384.17|2375.47|32
1643096570000|2022-01-25 07:42:50|2384.16|2375.46|2382.84|2374.14|2384.23|2375.53|2382.84|2374.14|32
1643096580000|2022-01-25 07:43:00|2382.94|2374.24|2382.15|2373.45|2384.95|2376.25|2382.15|2373.45|27
1643096590000|2022-01-25 07:43:10|2382.08|2373.38|2382.93|2374.23|2383.2|2374.5|2382.01|2373.31|25
1643096600000|2022-01-25 07:43:20|2382.92|2374.22|2382.82|2374.12|2382.92|2374.22|2382.73|2374.03|18
1643096610000|2022-01-25 07:43:30|2382.86|2374.16|2382.51|2373.81|2384.48|2375.78|2382.51|2373.81|24
1643096620000|2022-01-25 07:43:40|2382.44|2373.74|2383.43|2374.73|2383.5|2374.8|2382.42|2373.72|34
1643096630000|2022-01-25 07:43:50|2383.44|2374.74|2384.78|2376.08|2384.78|2376.08|2383.37|2374.67|23
1643096640000|2022-01-25 07:44:00|2385.02|2376.32|2384.3|2375.6|2385.46|2376.76|2383.95|2375.25|36
1643096650000|2022-01-25 07:44:10|2384.65|2375.95|2384.99|2376.29|2385.44|2376.74|2384.62|2375.92|38
1643096660000|2022-01-25 07:44:20|2384.92|2376.22|2385.58|2376.88|2385.73|2377.03|2384.82|2376.12|26
1643096670000|2022-01-25 07:44:30|2385.3|2376.6|2387.9|2379.2|2387.9|2379.2|2385.25|2376.55|38
1643096680000|2022-01-25 07:44:40|2386.75|2378.05|2387.52|2378.82|2387.88|2379.18|2386.43|2377.73|34
1643096690000|2022-01-25 07:44:50|2387.88|2379.18|2387.04|2378.34|2387.88|2379.18|2386.29|2377.59|35
1643096700000|2022-01-25 07:45:00|2387.39|2378.69|2385.68|2376.98|2387.68|2378.98|2385.68|2376.98|30
1643096710000|2022-01-25 07:45:10|2385.64|2376.94|2384.36|2375.66|2385.9|2377.2|2384.24|2375.54|29
1643096720000|2022-01-25 07:45:20|2384.76|2376.06|2383.47|2374.77|2384.89|2376.19|2383.47|2374.77|31
1643096730000|2022-01-25 07:45:30|2383.86|2375.16|2383.97|2375.27|2384.18|2375.48|2383.64|2374.94|35
1643096740000|2022-01-25 07:45:40|2384.08|2375.38|2382.6|2373.9|2384.11|2375.41|2382.39|2373.69|32
1643096750000|2022-01-25 07:45:50|2382.59|2373.89|2384|2375.3|2384.1|2375.4|2382.5|2373.8|36
1643096760000|2022-01-25 07:46:00|2383.9|2375.2|2383.82|2375.12|2383.9|2375.2|2383.25|2374.55|34
1643096770000|2022-01-25 07:46:10|2383.83|2375.13|2385.48|2376.78|2385.48|2376.78|2383.73|2375.03|38
1643096780000|2022-01-25 07:46:20|2385.49|2376.79|2384.55|2375.85|2385.78|2377.08|2384.55|2375.85|40
1643096790000|2022-01-25 07:46:30|2384.52|2375.82|2383.15|2374.45|2384.52|2375.82|2383.13|2374.43|32
1643096800000|2022-01-25 07:46:40|2383.14|2374.44|2382.49|2373.79|2383.14|2374.44|2382.49|2373.79|15
1643096810000|2022-01-25 07:46:50|2382.47|2373.77|2383.28|2374.58|2383.33|2374.63|2381.98|2373.28|28
1643096820000|2022-01-25 07:47:00|2383.45|2374.75|2381.79|2373.09|2383.52|2374.82|2381.79|2373.09|37
1643096830000|2022-01-25 07:47:10|2381.84|2373.14|2383.05|2374.35|2383.42|2374.72|2381.84|2373.14|29
1643096840000|2022-01-25 07:47:20|2382.55|2373.85|2382.99|2374.29|2383.38|2374.68|2382.1|2373.4|35
1643096850000|2022-01-25 07:47:30|2383.77|2375.07|2382.75|2374.05|2383.85|2375.15|2382.43|2373.73|36
1643096860000|2022-01-25 07:47:40|2382.06|2373.36|2381.5|2372.8|2382.49|2373.79|2381.27|2372.57|34
1643096870000|2022-01-25 07:47:50|2381.51|2372.81|2382.41|2373.71|2382.41|2373.71|2381.43|2372.73|37
1643096880000|2022-01-25 07:48:00|2382.85|2374.15|2383.01|2374.31|2383.17|2374.47|2382.36|2373.66|36
1643096890000|2022-01-25 07:48:10|2383|2374.3|2383.32|2374.62|2383.58|2374.88|2382.98|2374.28|31
1643096900000|2022-01-25 07:48:20|2383.28|2374.58|2383.19|2374.49|2383.37|2374.67|2382.47|2373.77|32
1643096910000|2022-01-25 07:48:30|2383.2|2374.5|2383.01|2374.31|2383.3|2374.6|2382.94|2374.24|28
1643096920000|2022-01-25 07:48:40|2382.94|2374.24|2382.93|2374.23|2383.07|2374.37|2382.89|2374.19|26
1643096930000|2022-01-25 07:48:50|2382.91|2374.21|2382.87|2374.17|2383|2374.3|2382.61|2373.91|32
1643096940000|2022-01-25 07:49:00|2383.45|2374.75|2382.89|2374.19|2383.86|2375.16|2382.78|2374.08|34
1643096950000|2022-01-25 07:49:10|2383.41|2374.71|2383.7|2375|2383.7|2375|2382.88|2374.18|26
1643096960000|2022-01-25 07:49:20|2383.45|2374.75|2384.42|2375.72|2384.65|2375.95|2383.32|2374.62|37
1643096970000|2022-01-25 07:49:30|2384.37|2375.67|2385.92|2377.22|2386.13|2377.43|2384.35|2375.65|35
1643096980000|2022-01-25 07:49:40|2385.54|2376.84|2384.59|2375.89|2386.02|2377.32|2384.16|2375.46|36
1643096990000|2022-01-25 07:49:50|2384.33|2375.63|2383.75|2375.05|2384.92|2376.22|2383.42|2374.72|25
1643097000000|2022-01-25 07:50:00|2383.43|2374.73|2382.84|2374.14|2383.76|2375.06|2382.75|2374.05|21
1643097010000|2022-01-25 07:50:10|2382.83|2374.13|2382.68|2373.98|2382.91|2374.21|2382.5|2373.8|19
1643097020000|2022-01-25 07:50:20|2382.64|2373.94|2382.84|2374.14|2382.97|2374.27|2382.62|2373.92|27
1643097030000|2022-01-25 07:50:30|2382.79|2374.09|2382.91|2374.21|2383.23|2374.53|2382.79|2374.09|21
1643097040000|2022-01-25 07:50:40|2382.95|2374.25|2382.84|2374.14|2383.16|2374.46|2382.83|2374.13|16
1643097050000|2022-01-25 07:50:50|2382.8|2374.1|2381.94|2373.24|2382.91|2374.21|2381.94|2373.24|28
1643097060000|2022-01-25 07:51:00|2382.24|2373.54|2381.66|2372.96|2382.4|2373.7|2381.29|2372.59|32
1643097070000|2022-01-25 07:51:10|2382.27|2373.57|2383.58|2374.88|2384.22|2375.52|2382.27|2373.57|38
1643097080000|2022-01-25 07:51:20|2384.23|2375.53|2384.09|2375.39|2384.85|2376.15|2383.92|2375.22|31
1643097090000|2022-01-25 07:51:30|2384.15|2375.45|2384.22|2375.52|2384.43|2375.73|2384.14|2375.44|21
1643097100000|2022-01-25 07:51:40|2384.21|2375.51|2382.71|2374.01|2384.21|2375.51|2382.71|2374.01|21
1643097110000|2022-01-25 07:51:50|2382.72|2374.02|2382.78|2374.08|2383.16|2374.46|2382.72|2374.02|32
1643097120000|2022-01-25 07:52:00|2382.8|2374.1|2383.87|2375.17|2384.3|2375.6|2382.73|2374.03|29
1643097130000|2022-01-25 07:52:10|2383.93|2375.23|2383.65|2374.95|2384.01|2375.31|2383.65|2374.95|32
1643097140000|2022-01-25 07:52:20|2383.61|2374.91|2383.39|2374.69|2384.03|2375.33|2383.03|2374.33|33
1643097150000|2022-01-25 07:52:30|2383.86|2375.16|2383.7|2375|2384.03|2375.33|2382.8|2374.1|35
1643097160000|2022-01-25 07:52:40|2383.75|2375.05|2382.94|2374.24|2383.83|2375.13|2382.36|2373.66|33
1643097170000|2022-01-25 07:52:50|2382.62|2373.92|2382.48|2373.78|2383.48|2374.78|2381.97|2373.27|37
1643097180000|2022-01-25 07:53:00|2381.97|2373.27|2382.67|2373.97|2382.77|2374.07|2381.97|2373.27|30
1643097190000|2022-01-25 07:53:10|2382.72|2374.02|2382.57|2373.87|2382.84|2374.14|2382.17|2373.47|35
1643097200000|2022-01-25 07:53:20|2383.38|2374.68|2384.93|2376.23|2385.36|2376.66|2383.37|2374.67|31
1643097210000|2022-01-25 07:53:30|2385.32|2376.62|2386.29|2377.59|2386.29|2377.59|2384.29|2375.59|19
1643097220000|2022-01-25 07:53:40|2385.98|2377.28|2386.64|2377.94|2386.72|2378.02|2385.64|2376.94|31
1643097230000|2022-01-25 07:53:50|2386.41|2377.71|2390.02|2381.32|2390.02|2381.32|2386.41|2377.71|29
1643097240000|2022-01-25 07:54:00|2389.81|2381.11|2390.43|2381.73|2390.43|2381.73|2389.38|2380.68|39
1643097250000|2022-01-25 07:54:10|2391.33|2382.63|2390.34|2381.64|2391.68|2382.98|2390.05|2381.35|37
1643097260000|2022-01-25 07:54:20|2390.84|2382.14|2391.14|2382.44|2391.23|2382.53|2390.04|2381.34|32
1643097270000|2022-01-25 07:54:30|2390.56|2381.86|2390.88|2382.18|2391.24|2382.54|2390.06|2381.36|38
1643097280000|2022-01-25 07:54:40|2390.1|2381.4|2389.94|2381.24|2390.23|2381.53|2389.17|2380.47|34
1643097290000|2022-01-25 07:54:50|2389.98|2381.28|2388.2|2379.5|2389.98|2381.28|2388.19|2379.49|32
1643097300000|2022-01-25 07:55:00|2387.96|2379.26|2388.04|2379.34|2388.04|2379.34|2387.53|2378.83|36
1643097310000|2022-01-25 07:55:10|2388.11|2379.41|2389.21|2380.51|2389.21|2380.51|2388.1|2379.4|36
1643097320000|2022-01-25 07:55:20|2389.42|2380.72|2389.28|2380.58|2389.99|2381.29|2389.28|2380.58|34
1643097330000|2022-01-25 07:55:30|2389.29|2380.59|2388.92|2380.22|2389.42|2380.72|2388.73|2380.03|32
1643097340000|2022-01-25 07:55:40|2388.93|2380.23|2387.94|2379.24|2389.02|2380.32|2387.71|2379.01|38
1643097350000|2022-01-25 07:55:50|2387.89|2379.19|2387.52|2378.82|2388.61|2379.91|2387.46|2378.76|34
1643097360000|2022-01-25 07:56:00|2387.61|2378.91|2387.91|2379.21|2387.95|2379.25|2387.31|2378.61|35
1643097370000|2022-01-25 07:56:10|2387.68|2378.98|2388.51|2379.81|2389.09|2380.39|2387.29|2378.59|36
1643097380000|2022-01-25 07:56:20|2388.92|2380.22|2388.89|2380.19|2389.18|2380.48|2388.24|2379.54|33
1643097390000|2022-01-25 07:56:30|2388.9|2380.2|2390.6|2381.9|2390.6|2381.9|2388.85|2380.15|38
1643097400000|2022-01-25 07:56:40|2390.63|2381.93|2390.55|2381.85|2390.63|2381.93|2390.28|2381.58|33
1643097410000|2022-01-25 07:56:50|2390.54|2381.84|2388.69|2379.99|2390.54|2381.84|2388.69|2379.99|38
1643097420000|2022-01-25 07:57:00|2388.7|2380|2390.13|2381.43|2390.17|2381.47|2388.7|2380|35
1643097430000|2022-01-25 07:57:10|2390.21|2381.51|2391.56|2382.86|2391.88|2383.18|2390|2381.3|36
1643097440000|2022-01-25 07:57:20|2391.58|2382.88|2390.63|2381.93|2391.6|2382.9|2390.63|2381.93|31
1643097450000|2022-01-25 07:57:30|2390.64|2381.94|2389.01|2380.31|2390.79|2382.09|2389.01|2380.31|32
1643097460000|2022-01-25 07:57:40|2388.85|2380.15|2389.5|2380.8|2390|2381.3|2387.57|2378.87|31
1643097470000|2022-01-25 07:57:50|2388.29|2379.59|2386.51|2377.81|2389.2|2380.5|2386.39|2377.69|35
1643097480000|2022-01-25 07:58:00|2386.54|2377.84|2387.22|2378.52|2387.53|2378.83|2386.37|2377.67|33
1643097490000|2022-01-25 07:58:10|2387.06|2378.36|2388.52|2379.82|2388.52|2379.82|2387.03|2378.33|31
1643097500000|2022-01-25 07:58:20|2388.33|2379.63|2389.28|2380.58|2389.28|2380.58|2388.33|2379.63|20
1643097510000|2022-01-25 07:58:30|2387.98|2379.28|2387.11|2378.41|2388.33|2379.63|2386.85|2378.15|32
1643097520000|2022-01-25 07:58:40|2387.09|2378.39|2386.71|2378.01|2387.09|2378.39|2386.23|2377.53|37
1643097530000|2022-01-25 07:58:50|2386.5|2377.8|2386.45|2377.75|2386.74|2378.04|2386.15|2377.45|34
1643097540000|2022-01-25 07:59:00|2386.48|2377.78|2388|2379.3|2388.25|2379.55|2386.43|2377.73|31
1643097550000|2022-01-25 07:59:10|2387.99|2379.29|2386.42|2377.72|2387.99|2379.29|2386.27|2377.57|32
1643097560000|2022-01-25 07:59:20|2386.28|2377.58|2387.24|2378.54|2387.34|2378.64|2386.28|2377.58|24
1643097570000|2022-01-25 07:59:30|2387.25|2378.55|2388.93|2380.23|2388.93|2380.23|2386.83|2378.13|25
1643097580000|2022-01-25 07:59:40|2389.58|2380.88|2389.21|2380.51|2389.58|2380.88|2388.84|2380.14|26
1643097590000|2022-01-25 07:59:50|2389.2|2380.5|2389.65|2380.95|2391.49|2382.79|2389.15|2380.45|27
1643097600000|2022-01-25 08:00:00|2389.3|2380.6|2387.62|2378.92|2389.48|2380.78|2387.52|2378.82|29
1643097610000|2022-01-25 08:00:10|2387.69|2378.99|2387.66|2378.96|2388.5|2379.8|2387.35|2378.65|29
1643097620000|2022-01-25 08:00:20|2388.28|2379.58|2388.06|2379.36|2388.3|2379.6|2386|2377.3|26
1643097630000|2022-01-25 08:00:30|2388.04|2379.34|2386.68|2377.98|2388.58|2379.88|2385.84|2377.14|24
1643097640000|2022-01-25 08:00:40|2386.67|2377.97|2389|2380.3|2389|2380.3|2386.39|2377.69|28
1643097650000|2022-01-25 08:00:50|2389.07|2380.37|2386.94|2378.24|2389.94|2381.24|2386.45|2377.75|27
1643097660000|2022-01-25 08:01:00|2386.39|2377.69|2387.72|2379.02|2387.72|2379.02|2386.39|2377.69|26
1643097670000|2022-01-25 08:01:10|2388.48|2379.78|2390.68|2381.98|2391.61|2382.91|2388.17|2379.47|28
1643097680000|2022-01-25 08:01:20|2390.59|2381.89|2390.86|2382.16|2391.73|2383.03|2390.03|2381.33|25
1643097690000|2022-01-25 08:01:30|2390.75|2382.05|2391.62|2382.92|2391.76|2383.06|2390.6|2381.9|27
1643097700000|2022-01-25 08:01:40|2391.68|2382.98|2391.19|2382.49|2391.68|2382.98|2390.79|2382.09|28
1643097710000|2022-01-25 08:01:50|2390.29|2381.59|2391.18|2382.48|2391.45|2382.75|2390.08|2381.38|22
1643097720000|2022-01-25 08:02:00|2391.32|2382.62|2394.34|2385.64|2394.58|2385.88|2390.79|2382.09|27
1643097730000|2022-01-25 08:02:10|2393.49|2384.79|2401.18|2392.48|2401.25|2392.55|2393.42|2384.72|29
1643097740000|2022-01-25 08:02:20|2401.84|2393.14|2402.19|2393.49|2403.36|2394.66|2399.35|2390.65|28
1643097750000|2022-01-25 08:02:30|2402.51|2393.81|2402.22|2393.52|2403.44|2394.74|2400.44|2391.74|29
1643097760000|2022-01-25 08:02:40|2402.19|2393.49|2400.73|2392.03|2402.53|2393.83|2400.28|2391.58|26
1643097770000|2022-01-25 08:02:50|2399.75|2391.05|2402.77|2394.07|2403.27|2394.57|2399.75|2391.05|26
1643097780000|2022-01-25 08:03:00|2402.07|2393.37|2403.59|2394.89|2403.79|2395.09|2401.6|2392.9|28
1643097790000|2022-01-25 08:03:10|2403.66|2394.96|2405.49|2396.79|2405.49|2396.79|2403.66|2394.96|28
1643097800000|2022-01-25 08:03:20|2405.46|2396.76|2402.76|2394.06|2405.46|2396.76|2402.74|2394.04|28
1643097810000|2022-01-25 08:03:30|2401.82|2393.12|2403.16|2394.46|2403.52|2394.82|2401.67|2392.97|28
1643097820000|2022-01-25 08:03:40|2402.96|2394.26|2401.9|2393.2|2402.96|2394.26|2401.76|2393.06|24
1643097830000|2022-01-25 08:03:50|2401.98|2393.28|2403.39|2394.69|2404.28|2395.58|2401.76|2393.06|26
1643097840000|2022-01-25 08:04:00|2403.11|2394.41|2403.02|2394.32|2403.35|2394.65|2401.88|2393.18|25
1643097850000|2022-01-25 08:04:10|2402.79|2394.09|2401.34|2392.64|2402.96|2394.26|2401.32|2392.62|27
1643097860000|2022-01-25 08:04:20|2401.22|2392.52|2402.38|2393.68|2402.82|2394.12|2401.22|2392.52|28
1643097870000|2022-01-25 08:04:30|2402.07|2393.37|2401.46|2392.76|2402.3|2393.6|2400.87|2392.17|23
1643097880000|2022-01-25 08:04:40|2401.33|2392.63|2401.88|2393.18|2402.16|2393.46|2401.3|2392.6|26
1643097890000|2022-01-25 08:04:50|2401.84|2393.14|2401.8|2393.1|2402.38|2393.68|2401.61|2392.91|26
1643097900000|2022-01-25 08:05:00|2401.51|2392.81|2401.37|2392.67|2401.93|2393.23|2400.79|2392.09|28
1643097910000|2022-01-25 08:05:10|2401.33|2392.63|2401.26|2392.56|2402.64|2393.94|2401.03|2392.33|25
1643097920000|2022-01-25 08:05:20|2401.52|2392.82|2398.81|2390.11|2401.52|2392.82|2398.75|2390.05|23
1643097930000|2022-01-25 08:05:30|2399.09|2390.39|2397.89|2389.19|2399.67|2390.97|2397.62|2388.92|29
1643097940000|2022-01-25 08:05:40|2397.68|2388.98|2396.99|2388.29|2399.02|2390.32|2396.9|2388.2|26
1643097950000|2022-01-25 08:05:50|2397.23|2388.53|2396.22|2387.52|2397.23|2388.53|2395.17|2386.47|27
1643097960000|2022-01-25 08:06:00|2396.09|2387.39|2396.53|2387.83|2396.84|2388.14|2396|2387.3|29
1643097970000|2022-01-25 08:06:10|2395.97|2387.27|2395.77|2387.07|2396.61|2387.91|2395.74|2387.04|37
1643097980000|2022-01-25 08:06:20|2395.57|2386.87|2397.31|2388.61|2397.45|2388.75|2394.59|2385.89|36
1643097990000|2022-01-25 08:06:30|2397.24|2388.54|2396.9|2388.2|2397.3|2388.6|2396.71|2388.01|34
1643098000000|2022-01-25 08:06:40|2396.95|2388.25|2397.26|2388.56|2397.65|2388.95|2396.29|2387.59|39
1643098010000|2022-01-25 08:06:50|2397.35|2388.65|2394.77|2386.07|2397.36|2388.66|2394.77|2386.07|37
1643098020000|2022-01-25 08:07:00|2394.57|2385.87|2394.01|2385.31|2395.28|2386.58|2393.85|2385.15|37
1643098030000|2022-01-25 08:07:10|2393.88|2385.18|2393.96|2385.26|2394.73|2386.03|2392.98|2384.28|38
1643098040000|2022-01-25 08:07:20|2393.81|2385.11|2392.95|2384.25|2394.15|2385.45|2392.41|2383.71|37
1643098050000|2022-01-25 08:07:30|2392.37|2383.67|2392.83|2384.13|2392.99|2384.29|2391.67|2382.97|39
1643098060000|2022-01-25 08:07:40|2392.81|2384.11|2392.54|2383.84|2392.99|2384.29|2392.05|2383.35|34
1643098070000|2022-01-25 08:07:50|2392.59|2383.89|2393.06|2384.36|2393.21|2384.51|2392.34|2383.64|36
1643098080000|2022-01-25 08:08:00|2392.81|2384.11|2391.94|2383.24|2393.06|2384.36|2391.72|2383.02|34
1643098090000|2022-01-25 08:08:10|2391.93|2383.23|2393.7|2385|2393.7|2385|2391.76|2383.06|34
1643098100000|2022-01-25 08:08:20|2393.77|2385.07|2395.41|2386.71|2395.55|2386.85|2393.53|2384.83|39
1643098110000|2022-01-25 08:08:30|2395.78|2387.08|2396.05|2387.35|2396.84|2388.14|2395.4|2386.7|38
1643098120000|2022-01-25 08:08:40|2395.99|2387.29|2398.58|2389.88|2398.78|2390.08|2395.86|2387.16|38
1643098130000|2022-01-25 08:08:50|2398.27|2389.57|2397.13|2388.43|2399.36|2390.66|2396.95|2388.25|36
1643098140000|2022-01-25 08:09:00|2397.12|2388.42|2397.17|2388.47|2397.66|2388.96|2396.59|2387.89|35
1643098150000|2022-01-25 08:09:10|2396.79|2388.09|2395.16|2386.46|2397.78|2389.08|2394.82|2386.12|34
1643098160000|2022-01-25 08:09:20|2395.29|2386.59|2395.83|2387.13|2396.54|2387.84|2394.91|2386.21|37
1643098170000|2022-01-25 08:09:30|2396.27|2387.57|2394.91|2386.21|2396.36|2387.66|2394.42|2385.72|34
1643098180000|2022-01-25 08:09:40|2394.83|2386.13|2395.08|2386.38|2396.09|2387.39|2394.36|2385.66|32
1643098190000|2022-01-25 08:09:50|2395.06|2386.36|2394.65|2385.95|2395.97|2387.27|2394.45|2385.75|32
1643098200000|2022-01-25 08:10:00|2394.6|2385.9|2395.22|2386.52|2395.97|2387.27|2394.6|2385.9|36
1643098210000|2022-01-25 08:10:10|2395.24|2386.54|2397.63|2388.93|2398.97|2390.27|2395.24|2386.54|39
1643098220000|2022-01-25 08:10:20|2397.38|2388.68|2396.36|2387.66|2397.58|2388.88|2395.59|2386.89|39
1643098230000|2022-01-25 08:10:30|2396.28|2387.58|2395.74|2387.04|2396.7|2388|2395.71|2387.01|34
1643098240000|2022-01-25 08:10:40|2396.46|2387.76|2396.66|2387.96|2397.18|2388.48|2396|2387.3|37
1643098250000|2022-01-25 08:10:50|2396.69|2387.99|2396.56|2387.86|2397.01|2388.31|2395.85|2387.15|35
1643098260000|2022-01-25 08:11:00|2396.58|2387.88|2394.96|2386.26|2396.72|2388.02|2394.79|2386.09|35
1643098270000|2022-01-25 08:11:10|2395|2386.3|2394.66|2385.96|2395.67|2386.97|2394.34|2385.64|37
1643098280000|2022-01-25 08:11:20|2394.48|2385.78|2393.41|2384.71|2394.78|2386.08|2393.36|2384.66|37
1643098290000|2022-01-25 08:11:30|2393.42|2384.72|2394.83|2386.13|2395.21|2386.51|2393.41|2384.71|36
1643098300000|2022-01-25 08:11:40|2394.97|2386.27|2394.63|2385.93|2395.1|2386.4|2394.58|2385.88|30
1643098310000|2022-01-25 08:11:50|2394.67|2385.97|2395.01|2386.31|2396.41|2387.71|2394.67|2385.97|35
1643098320000|2022-01-25 08:12:00|2394.99|2386.29|2395.43|2386.73|2395.68|2386.98|2394.99|2386.29|33
1643098330000|2022-01-25 08:12:10|2395.46|2386.76|2396.37|2387.67|2396.37|2387.67|2394.94|2386.24|38
1643098340000|2022-01-25 08:12:20|2396.54|2387.84|2398.65|2389.95|2398.65|2389.95|2396.47|2387.77|31
1643098350000|2022-01-25 08:12:30|2398.61|2389.91|2400.14|2391.44|2400.25|2391.55|2398.58|2389.88|33
1643098360000|2022-01-25 08:12:40|2400.41|2391.71|2398.14|2389.44|2400.48|2391.78|2398.14|2389.44|40
1643098370000|2022-01-25 08:12:50|2398.08|2389.38|2399.38|2390.68|2399.38|2390.68|2397.39|2388.69|37
1643098380000|2022-01-25 08:13:00|2399.42|2390.72|2399.78|2391.08|2400.06|2391.36|2399.12|2390.42|34
1643098390000|2022-01-25 08:13:10|2399.03|2390.33|2398.08|2389.38|2399.91|2391.21|2397.76|2389.06|36
1643098400000|2022-01-25 08:13:20|2398.17|2389.47|2397.93|2389.23|2398.17|2389.47|2396.87|2388.17|37
1643098410000|2022-01-25 08:13:30|2398.35|2389.65|2402|2393.3|2402|2393.3|2398.35|2389.65|37
1643098420000|2022-01-25 08:13:40|2402.1|2393.4|2401.91|2393.21|2402.96|2394.26|2400.99|2392.29|36
1643098430000|2022-01-25 08:13:50|2401.93|2393.23|2402.07|2393.37|2402.45|2393.75|2400.99|2392.29|39
1643098440000|2022-01-25 08:14:00|2401.96|2393.26|2401.25|2392.55|2402.18|2393.48|2400.81|2392.11|39
1643098450000|2022-01-25 08:14:10|2401.24|2392.54|2400.99|2392.29|2401.24|2392.54|2400.34|2391.64|34
1643098460000|2022-01-25 08:14:20|2401.2|2392.5|2402.09|2393.39|2402.12|2393.42|2400.28|2391.58|40
1643098470000|2022-01-25 08:14:30|2401.98|2393.28|2401.16|2392.46|2401.98|2393.28|2400.56|2391.86|39
1643098480000|2022-01-25 08:14:40|2401.13|2392.43|2401.46|2392.76|2401.8|2393.1|2399.53|2390.83|40
1643098490000|2022-01-25 08:14:50|2401.56|2392.86|2406.46|2397.76|2406.46|2397.76|2401.37|2392.67|39
1643098500000|2022-01-25 08:15:00|2406.51|2397.81|2407.45|2398.75|2407.48|2398.78|2405.53|2396.83|39
1643098510000|2022-01-25 08:15:10|2407.18|2398.48|2412.65|2403.95|2412.92|2404.22|2405.9|2397.2|39
1643098520000|2022-01-25 08:15:20|2412.42|2403.72|2416.46|2407.76|2416.46|2407.76|2412.31|2403.61|39
1643098530000|2022-01-25 08:15:30|2417.01|2408.31|2415.05|2406.35|2418.35|2409.65|2414.92|2406.22|36
1643098540000|2022-01-25 08:15:40|2412.7|2404|2411.81|2403.11|2413.24|2404.54|2410.22|2401.52|39
1643098550000|2022-01-25 08:15:50|2413.17|2404.47|2415.07|2406.37|2416.08|2407.38|2413.17|2404.47|39
1643098560000|2022-01-25 08:16:00|2415.1|2406.4|2412.9|2404.2|2415.1|2406.4|2412.49|2403.79|40
1643098570000|2022-01-25 08:16:10|2413.28|2404.58|2414.47|2405.77|2414.92|2406.22|2412.86|2404.16|40
1643098580000|2022-01-25 08:16:20|2414.59|2405.89|2413.03|2404.33|2415.28|2406.58|2413.03|2404.33|38
1643098590000|2022-01-25 08:16:30|2413|2404.3|2412.27|2403.57|2413|2404.3|2411.76|2403.06|39
1643098600000|2022-01-25 08:16:40|2411.85|2403.15|2413.53|2404.83|2413.53|2404.83|2411.42|2402.72|38
1643098610000|2022-01-25 08:16:50|2413.62|2404.92|2412.36|2403.66|2414.59|2405.89|2412.36|2403.66|39
1643098620000|2022-01-25 08:17:00|2412.44|2403.74|2410.95|2402.25|2412.44|2403.74|2410.95|2402.25|39
1643098630000|2022-01-25 08:17:10|2411.08|2402.38|2409.56|2400.86|2411.9|2403.2|2409.53|2400.83|40
1643098640000|2022-01-25 08:17:20|2409.65|2400.95|2409.85|2401.15|2410.58|2401.88|2409.5|2400.8|36
1643098650000|2022-01-25 08:17:30|2409.83|2401.13|2409.84|2401.14|2410.13|2401.43|2408.63|2399.93|39
1643098660000|2022-01-25 08:17:40|2409.9|2401.2|2410.28|2401.58|2410.95|2402.25|2408.55|2399.85|37
1643098670000|2022-01-25 08:17:50|2410.2|2401.5|2411.72|2403.02|2411.91|2403.21|2409.73|2401.03|40
1643098680000|2022-01-25 08:18:00|2411.71|2403.01|2410.2|2401.5|2411.71|2403.01|2410.12|2401.42|39
1643098690000|2022-01-25 08:18:10|2410.36|2401.66|2410.3|2401.6|2410.71|2402.01|2410.19|2401.49|34
1643098700000|2022-01-25 08:18:20|2410.29|2401.59|2408.62|2399.92|2410.29|2401.59|2408.5|2399.8|39
1643098710000|2022-01-25 08:18:30|2408.64|2399.94|2408.62|2399.92|2408.91|2400.21|2408.5|2399.8|36
1643098720000|2022-01-25 08:18:40|2408.91|2400.21|2411.58|2402.88|2411.66|2402.96|2408.91|2400.21|38
1643098730000|2022-01-25 08:18:50|2411.57|2402.87|2413.94|2405.24|2414.44|2405.74|2411.57|2402.87|39
1643098740000|2022-01-25 08:19:00|2414.04|2405.34|2416.07|2407.37|2416.07|2407.37|2412.77|2404.07|38
1643098750000|2022-01-25 08:19:10|2415.74|2407.04|2415.33|2406.63|2416.19|2407.49|2413.52|2404.82|40
1643098760000|2022-01-25 08:19:20|2415.3|2406.6|2415.96|2407.26|2417.07|2408.37|2415.3|2406.6|36
1643098770000|2022-01-25 08:19:30|2415.97|2407.27|2416.95|2408.25|2416.95|2408.25|2415|2406.3|37
1643098780000|2022-01-25 08:19:40|2416.32|2407.62|2412.46|2403.76|2416.52|2407.82|2411.95|2403.25|36
1643098790000|2022-01-25 08:19:50|2412.4|2403.7|2413.6|2404.9|2414.05|2405.35|2412.25|2403.55|36
1643098800000|2022-01-25 08:20:00|2413.59|2404.89|2416.2|2407.5|2417.12|2408.42|2413.38|2404.68|38
1643098810000|2022-01-25 08:20:10|2416.19|2407.49|2414|2405.3|2416.27|2407.57|2413.1|2404.4|37
1643098820000|2022-01-25 08:20:20|2413.84|2405.14|2413.75|2405.05|2414.31|2405.61|2413.25|2404.55|35
1643098830000|2022-01-25 08:20:30|2413.74|2405.04|2411.59|2402.89|2413.74|2405.04|2411.59|2402.89|36
1643098840000|2022-01-25 08:20:40|2411.53|2402.83|2411.28|2402.58|2412.07|2403.37|2410.48|2401.78|38
1643098850000|2022-01-25 08:20:50|2412.07|2403.37|2411.11|2402.41|2412.07|2403.37|2410.44|2401.74|31
1643098860000|2022-01-25 08:21:00|2411.66|2402.96|2409.77|2401.07|2412.07|2403.37|2409.75|2401.05|35
1643098870000|2022-01-25 08:21:10|2409.75|2401.05|2410.71|2402.01|2411.08|2402.38|2409.07|2400.37|39
1643098880000|2022-01-25 08:21:20|2410.72|2402.02|2409.23|2400.53|2410.72|2402.02|2408.87|2400.17|38
1643098890000|2022-01-25 08:21:30|2409.25|2400.55|2408.26|2399.56|2409.69|2400.99|2408.26|2399.56|39
1643098900000|2022-01-25 08:21:40|2408.22|2399.52|2408.95|2400.25|2409.02|2400.32|2407.52|2398.82|38
1643098910000|2022-01-25 08:21:50|2408.92|2400.22|2408.16|2399.46|2409.41|2400.71|2408.15|2399.45|38
1643098920000|2022-01-25 08:22:00|2407.97|2399.27|2408.47|2399.77|2408.92|2400.22|2407.35|2398.65|37
1643098930000|2022-01-25 08:22:10|2408.29|2399.59|2406.61|2397.91|2408.29|2399.59|2405.85|2397.15|33
1643098940000|2022-01-25 08:22:20|2406.56|2397.86|2407.33|2398.63|2408|2399.3|2406.4|2397.7|30
1643098950000|2022-01-25 08:22:30|2407.04|2398.34|2405.47|2396.77|2407.83|2399.13|2405.32|2396.62|40
1643098960000|2022-01-25 08:22:40|2405.06|2396.36|2406.12|2397.42|2406.8|2398.1|2404.02|2395.32|36
1643098970000|2022-01-25 08:22:50|2406.07|2397.37|2406.58|2397.88|2406.58|2397.88|2405.5|2396.8|37
1643098980000|2022-01-25 08:23:00|2406.59|2397.89|2406.29|2397.59|2406.59|2397.89|2406.17|2397.47|36
1643098990000|2022-01-25 08:23:10|2406.16|2397.46|2406.32|2397.62|2406.77|2398.07|2405.42|2396.72|39
1643099000000|2022-01-25 08:23:20|2405.91|2397.21|2404.66|2395.96|2406.11|2397.41|2404.43|2395.73|35
1643099010000|2022-01-25 08:23:30|2404.67|2395.97|2405.07|2396.37|2405.35|2396.65|2404.14|2395.44|35
1643099020000|2022-01-25 08:23:40|2404.96|2396.26|2403.36|2394.66|2404.97|2396.27|2403.25|2394.55|33
1643099030000|2022-01-25 08:23:50|2402.97|2394.27|2403.44|2394.74|2403.67|2394.97|2402.69|2393.99|36
1643099040000|2022-01-25 08:24:00|2403.45|2394.75|2402.52|2393.82|2403.57|2394.87|2402.5|2393.8|34
1643099050000|2022-01-25 08:24:10|2402.57|2393.87|2403.04|2394.34|2403.19|2394.49|2402.25|2393.55|29
1643099060000|2022-01-25 08:24:20|2403.03|2394.33|2402.22|2393.52|2403.85|2395.15|2402.02|2393.32|31
1643099070000|2022-01-25 08:24:30|2402.39|2393.69|2401.39|2392.69|2402.82|2394.12|2401.39|2392.69|37
1643099080000|2022-01-25 08:24:40|2402.16|2393.46|2401.68|2392.98|2402.25|2393.55|2401.31|2392.61|38
1643099090000|2022-01-25 08:24:50|2401.88|2393.18|2403.48|2394.78|2403.8|2395.1|2401.68|2392.98|40
1643099100000|2022-01-25 08:25:00|2403.53|2394.83|2404.15|2395.45|2406.13|2397.43|2403.53|2394.83|38
1643099110000|2022-01-25 08:25:10|2404.09|2395.39|2402.85|2394.15|2404.09|2395.39|2401.92|2393.22|39
1643099120000|2022-01-25 08:25:20|2402.88|2394.18|2402.19|2393.49|2403.05|2394.35|2401.79|2393.09|39
1643099130000|2022-01-25 08:25:30|2402.18|2393.48|2400.76|2392.06|2402.18|2393.48|2400.55|2391.85|39
1643099140000|2022-01-25 08:25:40|2400.75|2392.05|2399.08|2390.38|2400.75|2392.05|2398.83|2390.13|38
1643099150000|2022-01-25 08:25:50|2398.91|2390.21|2399|2390.3|2401.05|2392.35|2398.11|2389.41|39
1643099160000|2022-01-25 08:26:00|2399.21|2390.51|2399.41|2390.71|2400.99|2392.29|2399.21|2390.51|39
1643099170000|2022-01-25 08:26:10|2399.42|2390.72|2399.42|2390.72|2399.79|2391.09|2398.49|2389.79|31
1643099180000|2022-01-25 08:26:20|2399.81|2391.11|2398.78|2390.08|2400.23|2391.53|2398.32|2389.62|39
1643099190000|2022-01-25 08:26:30|2398.85|2390.15|2397.32|2388.62|2399.22|2390.52|2397.03|2388.33|34
1643099200000|2022-01-25 08:26:40|2397.25|2388.55|2397.8|2389.1|2398.45|2389.75|2397.18|2388.48|39
1643099210000|2022-01-25 08:26:50|2397.19|2388.49|2397.67|2388.97|2397.67|2388.97|2396.79|2388.09|34
1643099220000|2022-01-25 08:27:00|2397.78|2389.08|2396.23|2387.53|2397.78|2389.08|2396.23|2387.53|36
1643099230000|2022-01-25 08:27:10|2396.06|2387.36|2395.43|2386.73|2396.67|2387.97|2395|2386.3|38
1643099240000|2022-01-25 08:27:20|2395.3|2386.6|2396.05|2387.35|2396.23|2387.53|2395.13|2386.43|31
1643099250000|2022-01-25 08:27:30|2395.37|2386.67|2395.01|2386.31|2395.81|2387.11|2394.8|2386.1|33
1643099260000|2022-01-25 08:27:40|2394.97|2386.27|2394.24|2385.54|2395.4|2386.7|2393.7|2385|35
1643099270000|2022-01-25 08:27:50|2394.16|2385.46|2395.71|2387.01|2395.71|2387.01|2393.94|2385.24|31
1643099280000|2022-01-25 08:28:00|2395.7|2387|2395.44|2386.74|2395.73|2387.03|2394.99|2386.29|35
1643099290000|2022-01-25 08:28:10|2395.8|2387.1|2394.5|2385.8|2396.1|2387.4|2394.5|2385.8|32
1643099300000|2022-01-25 08:28:20|2392.93|2384.23|2390.19|2381.49|2392.93|2384.23|2389.83|2381.13|39
1643099310000|2022-01-25 08:28:30|2389.99|2381.29|2389.38|2380.68|2390.56|2381.86|2389.14|2380.44|35
1643099320000|2022-01-25 08:28:40|2389.48|2380.78|2389.72|2381.02|2390.47|2381.77|2388.97|2380.27|35
1643099330000|2022-01-25 08:28:50|2389.73|2381.03|2391.76|2383.06|2391.76|2383.06|2389.22|2380.52|37
1643099340000|2022-01-25 08:29:00|2391.82|2383.12|2392.22|2383.52|2392.57|2383.87|2391.25|2382.55|33
1643099350000|2022-01-25 08:29:10|2392.15|2383.45|2392.95|2384.25|2392.95|2384.25|2391.86|2383.16|34
1643099360000|2022-01-25 08:29:20|2393.16|2384.46|2391.93|2383.23|2393.41|2384.71|2391.59|2382.89|38
1643099370000|2022-01-25 08:29:30|2391.94|2383.24|2391.49|2382.79|2392.32|2383.62|2391.26|2382.56|36
1643099380000|2022-01-25 08:29:40|2391.77|2383.07|2392.13|2383.43|2392.34|2383.64|2391.56|2382.86|35
1643099390000|2022-01-25 08:29:50|2391.98|2383.28|2393.18|2384.48|2393.64|2384.94|2391.98|2383.28|37
1643099400000|2022-01-25 08:30:00|2393.19|2384.49|2396.1|2387.4|2396.1|2387.4|2392.15|2383.45|40
1643099410000|2022-01-25 08:30:10|2396.39|2387.69|2394.62|2385.92|2396.51|2387.81|2394.62|2385.92|38
1643099420000|2022-01-25 08:30:20|2394.66|2385.96|2392.64|2383.94|2394.66|2385.96|2392.6|2383.9|40
1643099430000|2022-01-25 08:30:30|2392.63|2383.93|2388.17|2379.47|2392.7|2384|2387.5|2378.8|40
1643099440000|2022-01-25 08:30:40|2388.21|2379.51|2386.4|2377.7|2388.47|2379.77|2386.06|2377.36|38
1643099450000|2022-01-25 08:30:50|2386.49|2377.79|2384.26|2375.56|2386.56|2377.86|2383.91|2375.21|39
1643099460000|2022-01-25 08:31:00|2383.78|2375.08|2385.19|2376.49|2385.25|2376.55|2383.16|2374.46|40
1643099470000|2022-01-25 08:31:10|2385.15|2376.45|2385.84|2377.14|2386.18|2377.48|2384.31|2375.61|39
1643099480000|2022-01-25 08:31:20|2385.94|2377.24|2383.85|2375.15|2386|2377.3|2383.73|2375.03|38
1643099490000|2022-01-25 08:31:30|2383.79|2375.09|2382.51|2373.81|2383.79|2375.09|2381.49|2372.79|38
1643099500000|2022-01-25 08:31:40|2382.37|2373.67|2380.29|2371.59|2382.47|2373.77|2379.78|2371.08|39
1643099510000|2022-01-25 08:31:50|2380.39|2371.69|2379.83|2371.13|2380.51|2371.81|2378.93|2370.23|38
1643099520000|2022-01-25 08:32:00|2379.85|2371.15|2381.94|2373.24|2382.04|2373.34|2379.85|2371.15|30
1643099530000|2022-01-25 08:32:10|2382.36|2373.66|2381.23|2372.53|2382.96|2374.26|2380.87|2372.17|36
1643099540000|2022-01-25 08:32:20|2380.62|2371.92|2380.72|2372.02|2381.24|2372.54|2380.27|2371.57|37
1643099550000|2022-01-25 08:32:30|2380.74|2372.04|2382.17|2373.47|2382.17|2373.47|2380.53|2371.83|31
1643099560000|2022-01-25 08:32:40|2382.25|2373.55|2382.15|2373.45|2382.94|2374.24|2381.34|2372.64|30
1643099570000|2022-01-25 08:32:50|2382.2|2373.5|2383.4|2374.7|2383.4|2374.7|2381.99|2373.29|30
1643099580000|2022-01-25 08:33:00|2383.41|2374.71|2383.71|2375.01|2383.93|2375.23|2382.54|2373.84|32
1643099590000|2022-01-25 08:33:10|2383.77|2375.07|2382.43|2373.73|2384.37|2375.67|2381.88|2373.18|37
1643099600000|2022-01-25 08:33:20|2382.48|2373.78|2383.6|2374.9|2383.61|2374.91|2382.08|2373.38|35
1643099610000|2022-01-25 08:33:30|2383.61|2374.91|2384.17|2375.47|2384.17|2375.47|2383.4|2374.7|33
1643099620000|2022-01-25 08:33:40|2383.59|2374.89|2383.9|2375.2|2384.5|2375.8|2383.08|2374.38|31
1643099630000|2022-01-25 08:33:50|2383.94|2375.24|2381.9|2373.2|2384.16|2375.46|2381.9|2373.2|35
1643099640000|2022-01-25 08:34:00|2381.91|2373.21|2383.47|2374.77|2383.49|2374.79|2381.9|2373.2|39
1643099650000|2022-01-25 08:34:10|2382.94|2374.24|2382.89|2374.19|2383.24|2374.54|2381.97|2373.27|38
1643099660000|2022-01-25 08:34:20|2382.9|2374.2|2387.45|2378.75|2387.97|2379.27|2382.9|2374.2|36
1643099670000|2022-01-25 08:34:30|2387.19|2378.49|2386.79|2378.09|2387.49|2378.79|2386.38|2377.68|35
1643099680000|2022-01-25 08:34:40|2386.83|2378.13|2386.35|2377.65|2387.89|2379.19|2386.21|2377.51|38
1643099690000|2022-01-25 08:34:50|2386.39|2377.69|2386.44|2377.74|2386.44|2377.74|2385.93|2377.23|31
1643099700000|2022-01-25 08:35:00|2386.23|2377.53|2384.8|2376.1|2386.23|2377.53|2384.28|2375.58|34
1643099710000|2022-01-25 08:35:10|2384.74|2376.04|2383.6|2374.9|2384.75|2376.05|2383.1|2374.4|36
1643099720000|2022-01-25 08:35:20|2383.65|2374.95|2385.41|2376.71|2385.68|2376.98|2383.26|2374.56|36
1643099730000|2022-01-25 08:35:30|2385.43|2376.73|2385.67|2376.97|2385.8|2377.1|2384.86|2376.16|35
1643099740000|2022-01-25 08:35:40|2385.71|2377.01|2386.42|2377.72|2386.42|2377.72|2385.3|2376.6|38
1643099750000|2022-01-25 08:35:50|2386.58|2377.88|2386.75|2378.05|2386.75|2378.05|2385.64|2376.94|38
1643099760000|2022-01-25 08:36:00|2386.79|2378.09|2386.64|2377.94|2387.6|2378.9|2385.38|2376.68|37
1643099770000|2022-01-25 08:36:10|2386.7|2378|2386.38|2377.68|2387.52|2378.82|2386|2377.3|37
1643099780000|2022-01-25 08:36:20|2386.27|2377.57|2384.36|2375.66|2386.34|2377.64|2383.98|2375.28|37
1643099790000|2022-01-25 08:36:30|2384.38|2375.68|2383.69|2374.99|2384.42|2375.72|2383.69|2374.99|29
1643099800000|2022-01-25 08:36:40|2383.82|2375.12|2385.83|2377.13|2385.85|2377.15|2383.41|2374.71|36
1643099810000|2022-01-25 08:36:50|2385.7|2377|2385.43|2376.73|2386.22|2377.52|2385.21|2376.51|37
1643099820000|2022-01-25 08:37:00|2385.46|2376.76|2385.71|2377.01|2386.15|2377.45|2384.96|2376.26|30
1643099830000|2022-01-25 08:37:10|2385.7|2377|2384.49|2375.79|2385.78|2377.08|2383.75|2375.05|37
1643099840000|2022-01-25 08:37:20|2384.41|2375.71|2384.42|2375.72|2385.59|2376.89|2384.18|2375.48|38
1643099850000|2022-01-25 08:37:30|2384.13|2375.43|2384.76|2376.06|2384.96|2376.26|2384|2375.3|37
1643099860000|2022-01-25 08:37:40|2384.75|2376.05|2385.27|2376.57|2385.36|2376.66|2384.63|2375.93|39
1643099870000|2022-01-25 08:37:50|2385.08|2376.38|2386.42|2377.72|2386.43|2377.73|2385.08|2376.38|32
1643099880000|2022-01-25 08:38:00|2386.55|2377.85|2387.37|2378.67|2387.58|2378.88|2386.31|2377.61|30
1643099890000|2022-01-25 08:38:10|2387.22|2378.52|2387.98|2379.28|2387.98|2379.28|2386.94|2378.24|31
1643099900000|2022-01-25 08:38:20|2387.9|2379.2|2387.46|2378.76|2388.45|2379.75|2387.43|2378.73|32
1643099910000|2022-01-25 08:38:30|2387.47|2378.77|2388.77|2380.07|2388.77|2380.07|2387.33|2378.63|34
1643099920000|2022-01-25 08:38:40|2388.84|2380.14|2387.5|2378.8|2388.84|2380.14|2387.48|2378.78|29
1643099930000|2022-01-25 08:38:50|2387.44|2378.74|2387.75|2379.05|2388.14|2379.44|2387.44|2378.74|35
1643099940000|2022-01-25 08:39:00|2387.93|2379.23|2386.69|2377.99|2387.93|2379.23|2386.39|2377.69|34
1643099950000|2022-01-25 08:39:10|2386.65|2377.95|2387.9|2379.2|2387.9|2379.2|2386.65|2377.95|34
1643099960000|2022-01-25 08:39:20|2388.03|2379.33|2389.97|2381.27|2389.97|2381.27|2387.73|2379.03|32
1643099970000|2022-01-25 08:39:30|2390.03|2381.33|2391.17|2382.47|2391.52|2382.82|2389.35|2380.65|37
1643099980000|2022-01-25 08:39:40|2391.74|2383.04|2389.89|2381.19|2392.38|2383.68|2389.77|2381.07|38
1643099990000|2022-01-25 08:39:50|2389.88|2381.18|2388.74|2380.04|2389.93|2381.23|2388.4|2379.7|35
1643100000000|2022-01-25 08:40:00|2388.73|2380.03|2389.74|2381.04|2389.89|2381.19|2387.83|2379.13|35
1643100010000|2022-01-25 08:40:10|2389.62|2380.92|2389.43|2380.73|2389.69|2380.99|2388.36|2379.66|37
1643100020000|2022-01-25 08:40:20|2389.61|2380.91|2389.12|2380.42|2390.91|2382.21|2388.92|2380.22|34
1643100030000|2022-01-25 08:40:30|2389.03|2380.33|2390.1|2381.4|2390.27|2381.57|2388.29|2379.59|34
1643100040000|2022-01-25 08:40:40|2390.02|2381.32|2389.96|2381.26|2390.59|2381.89|2389.87|2381.17|37
1643100050000|2022-01-25 08:40:50|2389.9|2381.2|2390.93|2382.23|2390.93|2382.23|2389.78|2381.08|39
1643100060000|2022-01-25 08:41:00|2390.78|2382.08|2391.66|2382.96|2391.66|2382.96|2390.33|2381.63|36
1643100070000|2022-01-25 08:41:10|2391.54|2382.84|2393.32|2384.62|2393.32|2384.62|2391.13|2382.43|35
1643100080000|2022-01-25 08:41:20|2393.27|2384.57|2392.95|2384.25|2393.28|2384.58|2391.87|2383.17|38
1643100090000|2022-01-25 08:41:30|2393.01|2384.31|2393|2384.3|2393.61|2384.91|2392.78|2384.08|30
1643100100000|2022-01-25 08:41:40|2392.99|2384.29|2392.01|2383.31|2393.19|2384.49|2391.77|2383.07|34
1643100110000|2022-01-25 08:41:50|2392.25|2383.55|2393.49|2384.79|2393.58|2384.88|2392.15|2383.45|32
1643100120000|2022-01-25 08:42:00|2393.4|2384.7|2394.59|2385.89|2394.59|2385.89|2392.77|2384.07|35
1643100130000|2022-01-25 08:42:10|2395.28|2386.58|2400.04|2391.34|2400.07|2391.37|2394.65|2385.95|37
1643100140000|2022-01-25 08:42:20|2400.38|2391.68|2399.01|2390.31|2400.68|2391.98|2399.01|2390.31|39
1643100150000|2022-01-25 08:42:30|2399.16|2390.46|2400.13|2391.43|2400.33|2391.63|2399.11|2390.41|37
1643100160000|2022-01-25 08:42:40|2400.47|2391.77|2399.33|2390.63|2400.83|2392.13|2399.27|2390.57|32
1643100170000|2022-01-25 08:42:50|2399.36|2390.66|2400.64|2391.94|2401.11|2392.41|2399.36|2390.66|38
1643100180000|2022-01-25 08:43:00|2400.7|2392|2399.26|2390.56|2400.94|2392.24|2399.17|2390.47|37
1643100190000|2022-01-25 08:43:10|2399.44|2390.74|2398.63|2389.93|2399.6|2390.9|2398.09|2389.39|38
1643100200000|2022-01-25 08:43:20|2397.79|2389.09|2399.14|2390.44|2399.14|2390.44|2397.79|2389.09|36
1643100210000|2022-01-25 08:43:30|2399.08|2390.38|2399.03|2390.33|2399.82|2391.12|2398.98|2390.28|28
1643100220000|2022-01-25 08:43:40|2399|2390.3|2397.69|2388.99|2399.6|2390.9|2397.69|2388.99|39
1643100230000|2022-01-25 08:43:50|2398.2|2389.5|2399.05|2390.35|2399.62|2390.92|2397.97|2389.27|38
1643100240000|2022-01-25 08:44:00|2399.19|2390.49|2400.52|2391.82|2400.53|2391.83|2398.24|2389.54|37
1643100250000|2022-01-25 08:44:10|2400.46|2391.76|2399.64|2390.94|2400.72|2392.02|2399.64|2390.94|30
1643100260000|2022-01-25 08:44:20|2400.41|2391.71|2400.25|2391.55|2400.72|2392.02|2399.98|2391.28|20
1643100270000|2022-01-25 08:44:30|2400.45|2391.75|2402.13|2393.43|2402.13|2393.43|2400.45|2391.75|35
1643100280000|2022-01-25 08:44:40|2401.98|2393.28|2400.08|2391.38|2402.13|2393.43|2400.07|2391.37|36
1643100290000|2022-01-25 08:44:50|2400.32|2391.62|2400.64|2391.94|2400.9|2392.2|2400.17|2391.47|37
1643100300000|2022-01-25 08:45:00|2400.55|2391.85|2401.44|2392.74|2401.59|2392.89|2400.55|2391.85|22
1643100310000|2022-01-25 08:45:10|2401.25|2392.55|2398.99|2390.29|2401.25|2392.55|2398.99|2390.29|36
1643100320000|2022-01-25 08:45:20|2399.21|2390.51|2396.87|2388.17|2399.21|2390.51|2396.82|2388.12|37
1643100330000|2022-01-25 08:45:30|2396.86|2388.16|2395.48|2386.78|2397.19|2388.49|2395.48|2386.78|37
1643100340000|2022-01-25 08:45:40|2395.45|2386.75|2397.01|2388.31|2397.03|2388.33|2395.45|2386.75|38
1643100350000|2022-01-25 08:45:50|2397.05|2388.35|2396.08|2387.38|2397.3|2388.6|2395.99|2387.29|36
1643100360000|2022-01-25 08:46:00|2395.97|2387.27|2395.83|2387.13|2396.17|2387.47|2395.24|2386.54|33
1643100370000|2022-01-25 08:46:10|2395.74|2387.04|2396.07|2387.37|2396.53|2387.83|2395.74|2387.04|23
1643100380000|2022-01-25 08:46:20|2396.06|2387.36|2395.82|2387.12|2396.24|2387.54|2395.05|2386.35|22
1643100390000|2022-01-25 08:46:30|2395.92|2387.22|2395.82|2387.12|2396.88|2388.18|2395.8|2387.1|33
1643100400000|2022-01-25 08:46:40|2395.83|2387.13|2395.67|2386.97|2396.15|2387.45|2395.1|2386.4|35
1643100410000|2022-01-25 08:46:50|2395.68|2386.98|2397|2388.3|2397|2388.3|2395.66|2386.96|25
1643100420000|2022-01-25 08:47:00|2397.01|2388.31|2398.52|2389.82|2398.52|2389.82|2396.49|2387.79|29
1643100430000|2022-01-25 08:47:10|2398.73|2390.03|2400.06|2391.36|2400.3|2391.6|2398.45|2389.75|38
1643100440000|2022-01-25 08:47:20|2400.08|2391.38|2400.66|2391.96|2401.07|2392.37|2400.08|2391.38|27
1643100450000|2022-01-25 08:47:30|2400.63|2391.93|2400.35|2391.65|2401.06|2392.36|2400.27|2391.57|32
1643100460000|2022-01-25 08:47:40|2400.36|2391.66|2399.21|2390.51|2400.36|2391.66|2399.17|2390.47|31
1643100470000|2022-01-25 08:47:50|2399.17|2390.47|2399.97|2391.27|2400.89|2392.19|2398.77|2390.07|30
1643100480000|2022-01-25 08:48:00|2400.05|2391.35|2400.91|2392.21|2401.14|2392.44|2399.95|2391.25|38
1643100490000|2022-01-25 08:48:10|2400.9|2392.2|2402.38|2393.68|2402.43|2393.73|2400.49|2391.79|34
1643100500000|2022-01-25 08:48:20|2402.52|2393.82|2401.88|2393.18|2402.83|2394.13|2401.49|2392.79|37
1643100510000|2022-01-25 08:48:30|2401.62|2392.92|2400.91|2392.21|2401.91|2393.21|2400.8|2392.1|38
1643100520000|2022-01-25 08:48:40|2400.86|2392.16|2400.2|2391.5|2400.98|2392.28|2399.81|2391.11|34
1643100530000|2022-01-25 08:48:50|2400.08|2391.38|2401.11|2392.41|2401.38|2392.68|2399.97|2391.27|35
1643100540000|2022-01-25 08:49:00|2401.5|2392.8|2401.62|2392.92|2402.03|2393.33|2401.27|2392.57|37
1643100550000|2022-01-25 08:49:10|2401.6|2392.9|2402.15|2393.45|2402.15|2393.45|2400.96|2392.26|31
1643100560000|2022-01-25 08:49:20|2402.2|2393.5|2403.88|2395.18|2403.88|2395.18|2402.2|2393.5|29
1643100570000|2022-01-25 08:49:30|2404.38|2395.68|2404.21|2395.51|2404.63|2395.93|2403.99|2395.29|30
1643100580000|2022-01-25 08:49:40|2404.29|2395.59|2403.8|2395.1|2404.29|2395.59|2403.14|2394.44|37
1643100590000|2022-01-25 08:49:50|2404.09|2395.39|2403.29|2394.59|2404.24|2395.54|2403.03|2394.33|36
1643100600000|2022-01-25 08:50:00|2403.3|2394.6|2401.76|2393.06|2403.57|2394.87|2401.21|2392.51|34
1643100610000|2022-01-25 08:50:10|2401.64|2392.94|2403.32|2394.62|2404|2395.3|2401.44|2392.74|35
1643100620000|2022-01-25 08:50:20|2403.51|2394.81|2403.56|2394.86|2404.32|2395.62|2403.09|2394.39|37
1643100630000|2022-01-25 08:50:30|2403.35|2394.65|2403.79|2395.09|2404.87|2396.17|2403.1|2394.4|39
1643100640000|2022-01-25 08:50:40|2403.93|2395.23|2404.01|2395.31|2405.24|2396.54|2403.93|2395.23|37
1643100650000|2022-01-25 08:50:50|2403.9|2395.2|2404.29|2395.59|2404.92|2396.22|2403.59|2394.89|36
1643100660000|2022-01-25 08:51:00|2404.28|2395.58|2405.34|2396.64|2405.63|2396.93|2403.78|2395.08|39
1643100670000|2022-01-25 08:51:10|2405.33|2396.63|2404.56|2395.86|2405.33|2396.63|2404.16|2395.46|37
1643100680000|2022-01-25 08:51:20|2404.74|2396.04|2404.28|2395.58|2405|2396.3|2404.1|2395.4|30
1643100690000|2022-01-25 08:51:30|2404.47|2395.77|2402.39|2393.69|2404.48|2395.78|2402.29|2393.59|35
1643100700000|2022-01-25 08:51:40|2402.45|2393.75|2404.21|2395.51|2404.53|2395.83|2402.45|2393.75|39
1643100710000|2022-01-25 08:51:50|2404.2|2395.5|2404.68|2395.98|2405.18|2396.48|2404.01|2395.31|35
1643100720000|2022-01-25 08:52:00|2404.77|2396.07|2405.8|2397.1|2405.93|2397.23|2404.7|2396|36
1643100730000|2022-01-25 08:52:10|2405.88|2397.18|2406.21|2397.51|2406.32|2397.62|2404.94|2396.24|38
1643100740000|2022-01-25 08:52:20|2406.2|2397.5|2406.57|2397.87|2407.46|2398.76|2406.14|2397.44|35
1643100750000|2022-01-25 08:52:30|2406.95|2398.25|2406.93|2398.23|2407.15|2398.45|2406.54|2397.84|34
1643100760000|2022-01-25 08:52:40|2406.76|2398.06|2405.85|2397.15|2406.96|2398.26|2405.82|2397.12|33
1643100770000|2022-01-25 08:52:50|2405.79|2397.09|2404.98|2396.28|2405.79|2397.09|2404.84|2396.14|30
1643100780000|2022-01-25 08:53:00|2405.01|2396.31|2404.96|2396.26|2405.18|2396.48|2404.19|2395.49|38
1643100790000|2022-01-25 08:53:10|2405|2396.3|2405.19|2396.49|2406.15|2397.45|2404.66|2395.96|33
1643100800000|2022-01-25 08:53:20|2405.22|2396.52|2404.5|2395.8|2405.22|2396.52|2404.24|2395.54|36
1643100810000|2022-01-25 08:53:30|2404.51|2395.81|2404.33|2395.63|2404.95|2396.25|2403.08|2394.38|31
1643100820000|2022-01-25 08:53:40|2404.36|2395.66|2404.38|2395.68|2404.88|2396.18|2403.64|2394.94|36
1643100830000|2022-01-25 08:53:50|2404.51|2395.81|2404.95|2396.25|2404.95|2396.25|2403.88|2395.18|29
1643100840000|2022-01-25 08:54:00|2404.18|2395.48|2401.84|2393.14|2404.55|2395.85|2401.64|2392.94|34
1643100850000|2022-01-25 08:54:10|2402.17|2393.47|2400.07|2391.37|2402.88|2394.18|2399.72|2391.02|40
1643100860000|2022-01-25 08:54:20|2399.87|2391.17|2398.99|2390.29|2400.32|2391.62|2398.75|2390.05|38
1643100870000|2022-01-25 08:54:30|2398.68|2389.98|2397.74|2389.04|2399.42|2390.72|2397.57|2388.87|38
1643100880000|2022-01-25 08:54:40|2397.89|2389.19|2396.61|2387.91|2397.98|2389.28|2396.41|2387.71|38
1643100890000|2022-01-25 08:54:50|2396.6|2387.9|2396.61|2387.91|2397.26|2388.56|2396.42|2387.72|35
1643100900000|2022-01-25 08:55:00|2396.87|2388.17|2397.69|2388.99|2398.41|2389.71|2396.83|2388.13|35
1643100910000|2022-01-25 08:55:10|2397.58|2388.88|2396.15|2387.45|2397.72|2389.02|2395.72|2387.02|37
1643100920000|2022-01-25 08:55:20|2395.83|2387.13|2396.43|2387.73|2396.43|2387.73|2395.3|2386.6|33
1643100930000|2022-01-25 08:55:30|2396.39|2387.69|2396.24|2387.54|2396.98|2388.28|2395.95|2387.25|37
1643100940000|2022-01-25 08:55:40|2396.2|2387.5|2395.89|2387.19|2396.21|2387.51|2395.08|2386.38|33
1643100950000|2022-01-25 08:55:50|2395.88|2387.18|2394.75|2386.05|2395.96|2387.26|2394.69|2385.99|39
1643100960000|2022-01-25 08:56:00|2394.74|2386.04|2394.5|2385.8|2395.03|2386.33|2394.5|2385.8|34
1643100970000|2022-01-25 08:56:10|2394.52|2385.82|2396.17|2387.47|2396.17|2387.47|2394.24|2385.54|36
1643100980000|2022-01-25 08:56:20|2396.12|2387.42|2398.34|2389.64|2398.46|2389.76|2396.07|2387.37|38
1643100990000|2022-01-25 08:56:30|2398.36|2389.66|2397.87|2389.17|2398.41|2389.71|2397.62|2388.92|35
1643101000000|2022-01-25 08:56:40|2398|2389.3|2398.75|2390.05|2398.75|2390.05|2397.87|2389.17|37
1643101010000|2022-01-25 08:56:50|2398.77|2390.07|2398.64|2389.94|2399.7|2391|2398.43|2389.73|36
1643101020000|2022-01-25 08:57:00|2398.8|2390.1|2399.65|2390.95|2399.65|2390.95|2398.8|2390.1|32
1643101030000|2022-01-25 08:57:10|2399.48|2390.78|2402.73|2394.03|2402.73|2394.03|2399.48|2390.78|38
1643101040000|2022-01-25 08:57:20|2403.79|2395.09|2403.15|2394.45|2403.95|2395.25|2402.94|2394.24|37
1643101050000|2022-01-25 08:57:30|2403.16|2394.46|2402.5|2393.8|2403.23|2394.53|2402|2393.3|34
1643101060000|2022-01-25 08:57:40|2402.17|2393.47|2399.7|2391|2402.34|2393.64|2399.37|2390.67|37
1643101070000|2022-01-25 08:57:50|2399.89|2391.19|2400.28|2391.58|2400.72|2392.02|2399.86|2391.16|37
1643101080000|2022-01-25 08:58:00|2400.35|2391.65|2397.42|2388.72|2400.35|2391.65|2396.89|2388.19|39
1643101090000|2022-01-25 08:58:10|2397.46|2388.76|2396.85|2388.15|2398.48|2389.78|2396.85|2388.15|38
1643101100000|2022-01-25 08:58:20|2397.14|2388.44|2397.14|2388.44|2397.43|2388.73|2397.11|2388.41|27
1643101110000|2022-01-25 08:58:30|2397.27|2388.57|2394.75|2386.05|2397.27|2388.57|2394.75|2386.05|37
1643101120000|2022-01-25 08:58:40|2394.74|2386.04|2393.04|2384.34|2395.46|2386.76|2392.8|2384.1|38
1643101130000|2022-01-25 08:58:50|2393.45|2384.75|2393.01|2384.31|2393.45|2384.75|2392.14|2383.44|36
1643101140000|2022-01-25 08:59:00|2392.99|2384.29|2393.48|2384.78|2393.48|2384.78|2392.37|2383.67|37
1643101150000|2022-01-25 08:59:10|2393.54|2384.84|2391.98|2383.28|2393.54|2384.84|2391.63|2382.93|34
1643101160000|2022-01-25 08:59:20|2392|2383.3|2391.55|2382.85|2393.14|2384.44|2391.55|2382.85|35
1643101170000|2022-01-25 08:59:30|2391.5|2382.8|2391.23|2382.53|2392|2383.3|2390.88|2382.18|32
1643101180000|2022-01-25 08:59:40|2391.04|2382.34|2391.24|2382.54|2391.59|2382.89|2390.45|2381.75|28
1643101190000|2022-01-25 08:59:50|2391.1|2382.4|2390.56|2381.86|2391.33|2382.63|2390.24|2381.54|27
1643101200000|2022-01-25 09:00:00|2390.61|2381.91|2391.11|2382.41|2391.84|2383.14|2390.61|2381.91|37
1643101210000|2022-01-25 09:00:10|2391.22|2382.52|2391.25|2382.55|2391.49|2382.79|2389.77|2381.07|37
1643101220000|2022-01-25 09:00:20|2391.54|2382.84|2390.03|2381.33|2391.54|2382.84|2390.03|2381.33|36
1643101230000|2022-01-25 09:00:30|2390.34|2381.64|2390.34|2381.64|2390.42|2381.72|2389.49|2380.79|30
1643101240000|2022-01-25 09:00:40|2390.28|2381.58|2389.43|2380.73|2390.66|2381.96|2387.96|2379.26|31
1643101250000|2022-01-25 09:00:50|2390.1|2381.4|2388.55|2379.85|2390.1|2381.4|2387.21|2378.51|27
1643101260000|2022-01-25 09:01:00|2388.46|2379.76|2388.8|2380.1|2388.84|2380.14|2387.36|2378.66|26
1643101270000|2022-01-25 09:01:10|2388.31|2379.61|2387.53|2378.83|2389.31|2380.61|2387.27|2378.57|27
1643101280000|2022-01-25 09:01:20|2387.52|2378.82|2388.09|2379.39|2388.22|2379.52|2387.37|2378.67|33
1643101290000|2022-01-25 09:01:30|2388.1|2379.4|2389.4|2380.7|2390.27|2381.57|2388.1|2379.4|36
1643101300000|2022-01-25 09:01:40|2389.41|2380.71|2390.53|2381.83|2391.16|2382.46|2389.35|2380.65|38
1643101310000|2022-01-25 09:01:50|2390.56|2381.86|2390.48|2381.78|2390.68|2381.98|2389.17|2380.47|38
1643101320000|2022-01-25 09:02:00|2390.52|2381.82|2390.37|2381.67|2390.89|2382.19|2389.89|2381.19|39
1643101330000|2022-01-25 09:02:10|2390.26|2381.56|2388.85|2380.15|2390.26|2381.56|2388.18|2379.48|39
1643101340000|2022-01-25 09:02:20|2388.86|2380.16|2388.25|2379.55|2388.93|2380.23|2387.76|2379.06|30
1643101350000|2022-01-25 09:02:30|2388.27|2379.57|2387.33|2378.63|2388.35|2379.65|2387.29|2378.59|36
1643101360000|2022-01-25 09:02:40|2387.31|2378.61|2388.82|2380.12|2388.82|2380.12|2387.29|2378.59|38
1643101370000|2022-01-25 09:02:50|2388.66|2379.96|2389.58|2380.88|2389.71|2381.01|2387.71|2379.01|33
1643101380000|2022-01-25 09:03:00|2389.33|2380.63|2389.3|2380.6|2390.41|2381.71|2387.9|2379.2|37
1643101390000|2022-01-25 09:03:10|2389.05|2380.35|2388.05|2379.35|2389.05|2380.35|2387.52|2378.82|36
1643101400000|2022-01-25 09:03:20|2388.01|2379.31|2387.15|2378.45|2388.72|2380.02|2387.15|2378.45|25
1643101410000|2022-01-25 09:03:30|2387.65|2378.95|2387.78|2379.08|2388.48|2379.78|2387.43|2378.73|20
1643101420000|2022-01-25 09:03:40|2388.29|2379.59|2389.66|2380.96|2389.66|2380.96|2387.88|2379.18|36
1643101430000|2022-01-25 09:03:50|2389.64|2380.94|2389.58|2380.88|2389.87|2381.17|2389.15|2380.45|37
1643101440000|2022-01-25 09:04:00|2389.89|2381.19|2389.44|2380.74|2390.2|2381.5|2389.2|2380.5|36
1643101450000|2022-01-25 09:04:10|2389.41|2380.71|2388.72|2380.02|2389.41|2380.71|2388.13|2379.43|38
1643101460000|2022-01-25 09:04:20|2388.83|2380.13|2393.78|2385.08|2393.91|2385.21|2388.83|2380.13|39
1643101470000|2022-01-25 09:04:30|2393.5|2384.8|2392.41|2383.71|2393.81|2385.11|2392.41|2383.71|40
1643101480000|2022-01-25 09:04:40|2392.9|2384.2|2393.07|2384.37|2393.72|2385.02|2392.13|2383.43|38
1643101490000|2022-01-25 09:04:50|2392.87|2384.17|2391.77|2383.07|2393.55|2384.85|2391.38|2382.68|39
1643101500000|2022-01-25 09:05:00|2391.8|2383.1|2391.59|2382.89|2392.57|2383.87|2391.25|2382.55|37
1643101510000|2022-01-25 09:05:10|2391.45|2382.75|2392.69|2383.99|2392.86|2384.16|2391.14|2382.44|37
1643101520000|2022-01-25 09:05:20|2392.71|2384.01|2393|2384.3|2393.24|2384.54|2392.2|2383.5|34
1643101530000|2022-01-25 09:05:30|2392.83|2384.13|2392.83|2384.13|2393.52|2384.82|2392.81|2384.11|32
1643101540000|2022-01-25 09:05:40|2392.8|2384.1|2392.69|2383.99|2393.55|2384.85|2392.62|2383.92|39
1643101550000|2022-01-25 09:05:50|2392.4|2383.7|2392.8|2384.1|2392.91|2384.21|2391.36|2382.66|36
1643101560000|2022-01-25 09:06:00|2392.84|2384.14|2392.13|2383.43|2393.04|2384.34|2392.13|2383.43|34
1643101570000|2022-01-25 09:06:10|2392.12|2383.42|2393.66|2384.96|2393.8|2385.1|2392.08|2383.38|38
1643101580000|2022-01-25 09:06:20|2393.81|2385.11|2392.91|2384.21|2394.03|2385.33|2392.91|2384.21|38
1643101590000|2022-01-25 09:06:30|2392.92|2384.22|2392.71|2384.01|2393.27|2384.57|2392.3|2383.6|38
1643101600000|2022-01-25 09:06:40|2393.32|2384.62|2393.13|2384.43|2394.08|2385.38|2393.12|2384.42|27
1643101610000|2022-01-25 09:06:50|2393.15|2384.45|2393.19|2384.49|2393.67|2384.97|2393|2384.3|28
1643101620000|2022-01-25 09:07:00|2393.43|2384.73|2394.06|2385.36|2394.78|2386.08|2393.19|2384.49|17
1643101630000|2022-01-25 09:07:10|2393.93|2385.23|2395.03|2386.33|2395.7|2387|2393.91|2385.21|36
1643101640000|2022-01-25 09:07:20|2395.05|2386.35|2393.54|2384.84|2395.05|2386.35|2393.38|2384.68|37
1643101650000|2022-01-25 09:07:30|2393.85|2385.15|2395.26|2386.56|2395.26|2386.56|2393.35|2384.65|35
1643101660000|2022-01-25 09:07:40|2395.31|2386.61|2395.2|2386.5|2395.58|2386.88|2394.79|2386.09|36
1643101670000|2022-01-25 09:07:50|2395.17|2386.47|2393.83|2385.13|2395.33|2386.63|2393.83|2385.13|33
1643101680000|2022-01-25 09:08:00|2394.13|2385.43|2396.32|2387.62|2396.6|2387.9|2393.95|2385.25|34
1643101690000|2022-01-25 09:08:10|2396.63|2387.93|2398.29|2389.59|2398.92|2390.22|2396.15|2387.45|31
1643101700000|2022-01-25 09:08:20|2398.8|2390.1|2397.48|2388.78|2399.31|2390.61|2396.96|2388.26|36
1643101710000|2022-01-25 09:08:30|2397.56|2388.86|2397.85|2389.15|2397.96|2389.26|2396.47|2387.77|35
1643101720000|2022-01-25 09:08:40|2397.57|2388.87|2398.79|2390.09|2399.29|2390.59|2397.57|2388.87|24
1643101730000|2022-01-25 09:08:50|2399.03|2390.33|2398.36|2389.66|2399.26|2390.56|2398.09|2389.39|27
1643101740000|2022-01-25 09:09:00|2398.7|2390|2397.87|2389.17|2398.7|2390|2397.38|2388.68|37
1643101750000|2022-01-25 09:09:10|2397.45|2388.75|2397.39|2388.69|2397.88|2389.18|2397.12|2388.42|32
1643101760000|2022-01-25 09:09:20|2397.18|2388.48|2398.37|2389.67|2398.38|2389.68|2396.97|2388.27|31
1643101770000|2022-01-25 09:09:30|2398.38|2389.68|2399.72|2391.02|2399.83|2391.13|2398.28|2389.58|36
1643101780000|2022-01-25 09:09:40|2399.35|2390.65|2398.88|2390.18|2400.28|2391.58|2398.83|2390.13|33
1643101790000|2022-01-25 09:09:50|2399.32|2390.62|2400.29|2391.59|2400.66|2391.96|2398.93|2390.23|29
1643101800000|2022-01-25 09:10:00|2400.32|2391.62|2399.82|2391.12|2400.65|2391.95|2399.3|2390.6|35
1643101810000|2022-01-25 09:10:10|2400.06|2391.36|2402.02|2393.32|2402.33|2393.63|2399.77|2391.07|32
1643101820000|2022-01-25 09:10:20|2402.41|2393.71|2401.77|2393.07|2402.53|2393.83|2401.77|2393.07|24
1643101830000|2022-01-25 09:10:30|2401.71|2393.01|2400.96|2392.26|2401.93|2393.23|2400.46|2391.76|39
1643101840000|2022-01-25 09:10:40|2400.92|2392.22|2399.43|2390.73|2400.99|2392.29|2398.86|2390.16|37
1643101850000|2022-01-25 09:10:50|2399.51|2390.81|2398.26|2389.56|2400.4|2391.7|2398.1|2389.4|36
1643101860000|2022-01-25 09:11:00|2398.43|2389.73|2398.23|2389.53|2398.43|2389.73|2397.69|2388.99|31
1643101870000|2022-01-25 09:11:10|2398.25|2389.55|2395.32|2386.62|2398.35|2389.65|2395.32|2386.62|33
1643101880000|2022-01-25 09:11:20|2395.23|2386.53|2394.93|2386.23|2396.18|2387.48|2394.61|2385.91|36
1643101890000|2022-01-25 09:11:30|2394.23|2385.53|2395.04|2386.34|2395.58|2386.88|2393.79|2385.09|35
1643101900000|2022-01-25 09:11:40|2395.58|2386.88|2394.4|2385.7|2395.58|2386.88|2394.22|2385.52|28
1643101910000|2022-01-25 09:11:50|2394.09|2385.39|2396.34|2387.64|2396.34|2387.64|2394.09|2385.39|29
1643101920000|2022-01-25 09:12:00|2396.22|2387.52|2395.22|2386.52|2396.22|2387.52|2394.46|2385.76|34
1643101930000|2022-01-25 09:12:10|2395.21|2386.51|2395.64|2386.94|2395.65|2386.95|2395.21|2386.51|29
1643101940000|2022-01-25 09:12:20|2395.66|2386.96|2397.47|2388.77|2397.47|2388.77|2395.66|2386.96|38
1643101950000|2022-01-25 09:12:30|2397.46|2388.76|2400.75|2392.05|2400.75|2392.05|2397.46|2388.76|33
1643101960000|2022-01-25 09:12:40|2401.02|2392.32|2401.47|2392.77|2402.89|2394.19|2400.55|2391.85|38
1643101970000|2022-01-25 09:12:50|2401.45|2392.75|2402.31|2393.61|2403.03|2394.33|2401.45|2392.75|38
1643101980000|2022-01-25 09:13:00|2402.38|2393.68|2402.53|2393.83|2402.63|2393.93|2400.44|2391.74|39
1643101990000|2022-01-25 09:13:10|2402.5|2393.8|2403.71|2395.01|2404.19|2395.49|2402.32|2393.62|38
1643102000000|2022-01-25 09:13:20|2404.24|2395.54|2405.07|2396.37|2405.63|2396.93|2403.35|2394.65|38
1643102010000|2022-01-25 09:13:30|2405.23|2396.53|2406.14|2397.44|2406.94|2398.24|2404.33|2395.63|35
1643102020000|2022-01-25 09:13:40|2406.27|2397.57|2404.41|2395.71|2407.03|2398.33|2404.41|2395.71|39
1643102030000|2022-01-25 09:13:50|2404.6|2395.9|2404.53|2395.83|2405.52|2396.82|2404.39|2395.69|36
1643102040000|2022-01-25 09:14:00|2404.5|2395.8|2403.53|2394.83|2404.61|2395.91|2402.98|2394.28|38
1643102050000|2022-01-25 09:14:10|2403.47|2394.77|2403.19|2394.49|2403.55|2394.85|2402.62|2393.92|37
1643102060000|2022-01-25 09:14:20|2403.09|2394.39|2403.39|2394.69|2404.53|2395.83|2402.96|2394.26|38
1643102070000|2022-01-25 09:14:30|2403.32|2394.62|2402.9|2394.2|2403.65|2394.95|2402.68|2393.98|40
1643102080000|2022-01-25 09:14:40|2402.7|2394|2402.51|2393.81|2402.76|2394.06|2401.98|2393.28|35
1643102090000|2022-01-25 09:14:50|2402.39|2393.69|2402.3|2393.6|2402.92|2394.22|2402.26|2393.56|36
1643102100000|2022-01-25 09:15:00|2402.18|2393.48|2402.41|2393.71|2402.48|2393.78|2401.27|2392.57|37
1643102110000|2022-01-25 09:15:10|2402.13|2393.43|2404.1|2395.4|2405.11|2396.41|2402.13|2393.43|36
1643102120000|2022-01-25 09:15:20|2404.92|2396.22|2403.56|2394.86|2405.48|2396.78|2403.56|2394.86|37
1643102130000|2022-01-25 09:15:30|2403.3|2394.6|2402.82|2394.12|2403.88|2395.18|2402.82|2394.12|39
1643102140000|2022-01-25 09:15:40|2402.79|2394.09|2405.52|2396.82|2405.84|2397.14|2402.27|2393.57|34
1643102150000|2022-01-25 09:15:50|2405.3|2396.6|2405.54|2396.84|2405.8|2397.1|2405.07|2396.37|38
1643102160000|2022-01-25 09:16:00|2405.49|2396.79|2405.14|2396.44|2406.37|2397.67|2404.95|2396.25|36
1643102170000|2022-01-25 09:16:10|2405.11|2396.41|2405.46|2396.76|2405.99|2397.29|2404.73|2396.03|40
1643102180000|2022-01-25 09:16:20|2405.51|2396.81|2405.47|2396.77|2405.77|2397.07|2404.88|2396.18|37
1643102190000|2022-01-25 09:16:30|2405.55|2396.85|2405.49|2396.79|2405.87|2397.17|2405.31|2396.61|27
1643102200000|2022-01-25 09:16:40|2405.73|2397.03|2406.04|2397.34|2406.13|2397.43|2404.93|2396.23|36
1643102210000|2022-01-25 09:16:50|2406.03|2397.33|2406.09|2397.39|2406.74|2398.04|2405.54|2396.84|35
1643102220000|2022-01-25 09:17:00|2405.76|2397.06|2406.34|2397.64|2406.78|2398.08|2405.76|2397.06|39
1643102230000|2022-01-25 09:17:10|2406.67|2397.97|2406.81|2398.11|2407.23|2398.53|2406.34|2397.64|28
1643102240000|2022-01-25 09:17:20|2406.34|2397.64|2406.26|2397.56|2407.12|2398.42|2406.26|2397.56|23
1643102250000|2022-01-25 09:17:30|2406.29|2397.59|2405.48|2396.78|2406.33|2397.63|2405.25|2396.55|26
1643102260000|2022-01-25 09:17:40|2405.64|2396.94|2404.21|2395.51|2405.69|2396.99|2404.02|2395.32|35
1643102270000|2022-01-25 09:17:50|2404.38|2395.68|2404.32|2395.62|2404.47|2395.77|2404.31|2395.61|29
1643102280000|2022-01-25 09:18:00|2404.21|2395.51|2402.24|2393.54|2404.21|2395.51|2402.14|2393.44|31
1643102290000|2022-01-25 09:18:10|2402.27|2393.57|2402.52|2393.82|2402.66|2393.96|2400.83|2392.13|37
1643102300000|2022-01-25 09:18:20|2402.48|2393.78|2402.45|2393.75|2403.73|2395.03|2402.1|2393.4|38
1643102310000|2022-01-25 09:18:30|2402.32|2393.62|2401.86|2393.16|2402.93|2394.23|2401.32|2392.62|36
1643102320000|2022-01-25 09:18:40|2402.13|2393.43|2401.53|2392.83|2402.48|2393.78|2400.54|2391.84|35
1643102330000|2022-01-25 09:18:50|2401.41|2392.71|2401.69|2392.99|2402.03|2393.33|2401.12|2392.42|37
1643102340000|2022-01-25 09:19:00|2401.61|2392.91|2403.2|2394.5|2403.53|2394.83|2401.61|2392.91|35
1643102350000|2022-01-25 09:19:10|2402.95|2394.25|2401.85|2393.15|2404.08|2395.38|2401.85|2393.15|38
1643102360000|2022-01-25 09:19:20|2400.67|2391.97|2400.14|2391.44|2401.37|2392.67|2400.14|2391.44|38
1643102370000|2022-01-25 09:19:30|2400.12|2391.42|2400.75|2392.05|2400.82|2392.12|2399.74|2391.04|34
1643102380000|2022-01-25 09:19:40|2400.7|2392|2402.53|2393.83|2402.59|2393.89|2400.7|2392|37
1643102390000|2022-01-25 09:19:50|2402.56|2393.86|2401.37|2392.67|2402.56|2393.86|2400.76|2392.06|37
1643102400000|2022-01-25 09:20:00|2401.34|2392.64|2402.04|2393.34|2402.13|2393.43|2401.09|2392.39|36
1643102410000|2022-01-25 09:20:10|2401.95|2393.25|2401.72|2393.02|2402.34|2393.64|2401.37|2392.67|38
1643102420000|2022-01-25 09:20:20|2401.73|2393.03|2404.28|2395.58|2404.96|2396.26|2401.73|2393.03|37
1643102430000|2022-01-25 09:20:30|2404.61|2395.91|2404.01|2395.31|2405.34|2396.64|2404.01|2395.31|33
1643102440000|2022-01-25 09:20:40|2404.19|2395.49|2405.44|2396.74|2405.52|2396.82|2403.97|2395.27|29
1643102450000|2022-01-25 09:20:50|2404.62|2395.92|2406.13|2397.43|2406.74|2398.04|2404.62|2395.92|33
1643102460000|2022-01-25 09:21:00|2406.56|2397.86|2410.77|2402.07|2410.77|2402.07|2406.32|2397.62|38
1643102470000|2022-01-25 09:21:10|2411.28|2402.58|2413.9|2405.2|2416.06|2407.36|2410.13|2401.43|40
1643102480000|2022-01-25 09:21:20|2413.86|2405.16|2413.91|2405.21|2414.72|2406.02|2413.03|2404.33|38
1643102490000|2022-01-25 09:21:30|2414.41|2405.71|2411.75|2403.05|2414.41|2405.71|2411.48|2402.78|38
1643102500000|2022-01-25 09:21:40|2411.97|2403.27|2411.2|2402.5|2413.33|2404.63|2411.2|2402.5|38
1643102510000|2022-01-25 09:21:50|2411.12|2402.42|2409.7|2401|2411.42|2402.72|2409.43|2400.73|38
1643102520000|2022-01-25 09:22:00|2409.73|2401.03|2410.81|2402.11|2411.35|2402.65|2409.48|2400.78|40
1643102530000|2022-01-25 09:22:10|2410.58|2401.88|2411.96|2403.26|2412.16|2403.46|2410.38|2401.68|39
1643102540000|2022-01-25 09:22:20|2411.99|2403.29|2410.63|2401.93|2411.99|2403.29|2409.86|2401.16|37
1643102550000|2022-01-25 09:22:30|2410.75|2402.05|2410.44|2401.74|2410.87|2402.17|2409.43|2400.73|38
1643102560000|2022-01-25 09:22:40|2410.6|2401.9|2410.86|2402.16|2411.81|2403.11|2410.6|2401.9|37
1643102570000|2022-01-25 09:22:50|2411.24|2402.54|2411|2402.3|2411.33|2402.63|2410.71|2402.01|35
1643102580000|2022-01-25 09:23:00|2411.19|2402.49|2412.35|2403.65|2413.34|2404.64|2410.18|2401.48|38
1643102590000|2022-01-25 09:23:10|2412.55|2403.85|2412.29|2403.59|2412.55|2403.85|2410.77|2402.07|37
1643102600000|2022-01-25 09:23:20|2412.32|2403.62|2412.15|2403.45|2412.78|2404.08|2411.66|2402.96|39
1643102610000|2022-01-25 09:23:30|2411.79|2403.09|2411.63|2402.93|2411.92|2403.22|2411.24|2402.54|37
1643102620000|2022-01-25 09:23:40|2411.82|2403.12|2411.46|2402.76|2412.28|2403.58|2411.24|2402.54|39
1643102630000|2022-01-25 09:23:50|2410.96|2402.26|2410.54|2401.84|2411.43|2402.73|2410.54|2401.84|40
1643102640000|2022-01-25 09:24:00|2411.23|2402.53|2411.43|2402.73|2411.53|2402.83|2410.54|2401.84|38
1643102650000|2022-01-25 09:24:10|2411.47|2402.77|2411.5|2402.8|2412.61|2403.91|2411.32|2402.62|38
1643102660000|2022-01-25 09:24:20|2411.41|2402.71|2412.32|2403.62|2412.32|2403.62|2411.29|2402.59|34
1643102670000|2022-01-25 09:24:30|2412.47|2403.77|2416.55|2407.85|2416.55|2407.85|2412.47|2403.77|37
1643102680000|2022-01-25 09:24:40|2416.53|2407.83|2416.98|2408.28|2417.58|2408.88|2416.26|2407.56|38
1643102690000|2022-01-25 09:24:50|2416.99|2408.29|2416.03|2407.33|2417.17|2408.47|2416.03|2407.33|39
1643102700000|2022-01-25 09:25:00|2415.98|2407.28|2417.56|2408.86|2417.73|2409.03|2415.51|2406.81|36
1643102710000|2022-01-25 09:25:10|2417.46|2408.76|2415.46|2406.76|2417.73|2409.03|2415.46|2406.76|39
1643102720000|2022-01-25 09:25:20|2415.43|2406.73|2414.96|2406.26|2416.11|2407.41|2414.7|2406|40
1643102730000|2022-01-25 09:25:30|2414.24|2405.54|2414.61|2405.91|2414.93|2406.23|2414.24|2405.54|38
1643102740000|2022-01-25 09:25:40|2414.39|2405.69|2414.87|2406.17|2415.2|2406.5|2413.73|2405.03|38
1643102750000|2022-01-25 09:25:50|2414.68|2405.98|2416.31|2407.61|2416.49|2407.79|2414.67|2405.97|38
1643102760000|2022-01-25 09:26:00|2416.27|2407.57|2416.68|2407.98|2417.84|2409.14|2416.02|2407.32|39
1643102770000|2022-01-25 09:26:10|2415.78|2407.08|2417.82|2409.12|2417.88|2409.18|2415.72|2407.02|29
1643102780000|2022-01-25 09:26:20|2417.81|2409.11|2418.21|2409.51|2418.83|2410.13|2417.62|2408.92|33
1643102790000|2022-01-25 09:26:30|2418.5|2409.8|2418.91|2410.21|2418.91|2410.21|2418.05|2409.35|35
1643102800000|2022-01-25 09:26:40|2418.52|2409.82|2419.06|2410.36|2419.97|2411.27|2418.1|2409.4|36
1643102810000|2022-01-25 09:26:50|2419.39|2410.69|2421.17|2412.47|2421.47|2412.77|2419.39|2410.69|36
1643102820000|2022-01-25 09:27:00|2421.04|2412.34|2419.84|2411.14|2421.73|2413.03|2419.5|2410.8|36
1643102830000|2022-01-25 09:27:10|2419.52|2410.82|2419.79|2411.09|2419.92|2411.22|2418.33|2409.63|38
1643102840000|2022-01-25 09:27:20|2419.66|2410.96|2419.14|2410.44|2420.02|2411.32|2417.99|2409.29|38
1643102850000|2022-01-25 09:27:30|2418.84|2410.14|2418.26|2409.56|2419.06|2410.36|2417.83|2409.13|40
1643102860000|2022-01-25 09:27:40|2418.68|2409.98|2421.32|2412.62|2421.38|2412.68|2418.02|2409.32|37
1643102870000|2022-01-25 09:27:50|2421.33|2412.63|2419.76|2411.06|2421.33|2412.63|2419.02|2410.32|40
1643102880000|2022-01-25 09:28:00|2420.05|2411.35|2420.04|2411.34|2420.44|2411.74|2418.63|2409.93|39
1643102890000|2022-01-25 09:28:10|2420.37|2411.67|2419.87|2411.17|2420.86|2412.16|2419.45|2410.75|38
1643102900000|2022-01-25 09:28:20|2419.89|2411.19|2420.5|2411.8|2420.52|2411.82|2419.75|2411.05|35
1643102910000|2022-01-25 09:28:30|2419.78|2411.08|2422.13|2413.43|2422.27|2413.57|2419.78|2411.08|38
1643102920000|2022-01-25 09:28:40|2422.48|2413.78|2421.79|2413.09|2422.84|2414.14|2420.9|2412.2|38
1643102930000|2022-01-25 09:28:50|2421.32|2412.62|2421.87|2413.17|2422.17|2413.47|2421.05|2412.35|39
1643102940000|2022-01-25 09:29:00|2421.46|2412.76|2421.98|2413.28|2422.03|2413.33|2420.96|2412.26|29
1643102950000|2022-01-25 09:29:10|2421.83|2413.13|2420.87|2412.17|2421.91|2413.21|2420.6|2411.9|30
1643102960000|2022-01-25 09:29:20|2420.53|2411.83|2421.75|2413.05|2422.5|2413.8|2420.39|2411.69|37
1643102970000|2022-01-25 09:29:30|2421.65|2412.95|2421.59|2412.89|2422.54|2413.84|2421.41|2412.71|26
1643102980000|2022-01-25 09:29:40|2421.6|2412.9|2421.85|2413.15|2422.24|2413.54|2421.08|2412.38|31
1643102990000|2022-01-25 09:29:50|2422.1|2413.4|2420.2|2411.5|2422.22|2413.52|2420.2|2411.5|31
1643103000000|2022-01-25 09:30:00|2420.32|2411.62|2420.47|2411.77|2420.97|2412.27|2419.26|2410.56|40
1643103010000|2022-01-25 09:30:10|2420.76|2412.06|2417.81|2409.11|2420.86|2412.16|2417.81|2409.11|38
1643103020000|2022-01-25 09:30:20|2418.23|2409.53|2417.82|2409.12|2418.72|2410.02|2416.12|2407.42|37
1643103030000|2022-01-25 09:30:30|2416.21|2407.51|2417.45|2408.75|2418.71|2410.01|2416.21|2407.51|39
1643103040000|2022-01-25 09:30:40|2417.46|2408.76|2418.68|2409.98|2418.75|2410.05|2417.46|2408.76|38
1643103050000|2022-01-25 09:30:50|2418.9|2410.2|2420.67|2411.97|2420.81|2412.11|2418.9|2410.2|36
1643103060000|2022-01-25 09:31:00|2420.56|2411.86|2420.54|2411.84|2420.74|2412.04|2420.27|2411.57|33
1643103070000|2022-01-25 09:31:10|2420.64|2411.94|2420.57|2411.87|2421.46|2412.76|2420.06|2411.36|37
1643103080000|2022-01-25 09:31:20|2420.71|2412.01|2419.76|2411.06|2420.71|2412.01|2418.82|2410.12|38
1643103090000|2022-01-25 09:31:30|2419.41|2410.71|2420.84|2412.14|2420.84|2412.14|2419.32|2410.62|38
1643103100000|2022-01-25 09:31:40|2420.7|2412|2421.52|2412.82|2422.06|2413.36|2420.7|2412|37
1643103110000|2022-01-25 09:31:50|2420.7|2412|2422.05|2413.35|2422.05|2413.35|2420.49|2411.79|37
1643103120000|2022-01-25 09:32:00|2422.12|2413.42|2420.37|2411.67|2422.12|2413.42|2419.01|2410.31|39
1643103130000|2022-01-25 09:32:10|2420.81|2412.11|2421.11|2412.41|2422.31|2413.61|2420.6|2411.9|40
1643103140000|2022-01-25 09:32:20|2421.03|2412.33|2420.8|2412.1|2421.24|2412.54|2420.23|2411.53|40
1643103150000|2022-01-25 09:32:30|2420.62|2411.92|2419.53|2410.83|2420.72|2412.02|2418.9|2410.2|37
1643103160000|2022-01-25 09:32:40|2419.75|2411.05|2420.11|2411.41|2420.15|2411.45|2418.86|2410.16|37
1643103170000|2022-01-25 09:32:50|2420.14|2411.44|2419.43|2410.73|2420.34|2411.64|2419.15|2410.45|36
1643103180000|2022-01-25 09:33:00|2419.24|2410.54|2419.6|2410.9|2419.72|2411.02|2418.66|2409.96|37
1643103190000|2022-01-25 09:33:10|2419.67|2410.97|2419.03|2410.33|2420.49|2411.79|2418.43|2409.73|39
1643103200000|2022-01-25 09:33:20|2419.13|2410.43|2418.73|2410.03|2419.35|2410.65|2418.37|2409.67|40
1643103210000|2022-01-25 09:33:30|2418.8|2410.1|2419.57|2410.87|2419.68|2410.98|2418.6|2409.9|36
1643103220000|2022-01-25 09:33:40|2419.33|2410.63|2420.15|2411.45|2420.3|2411.6|2418.17|2409.47|40
1643103230000|2022-01-25 09:33:50|2420.02|2411.32|2419.65|2410.95|2420.29|2411.59|2419.53|2410.83|36
1643103240000|2022-01-25 09:34:00|2419.6|2410.9|2419.49|2410.79|2419.67|2410.97|2418.85|2410.15|37
1643103250000|2022-01-25 09:34:10|2419.48|2410.78|2420.22|2411.52|2420.5|2411.8|2418.9|2410.2|36
1643103260000|2022-01-25 09:34:20|2420.25|2411.55|2420.2|2411.5|2421.13|2412.43|2420.05|2411.35|37
1643103270000|2022-01-25 09:34:30|2419.87|2411.17|2421.9|2413.2|2422.11|2413.41|2419.87|2411.17|37
1643103280000|2022-01-25 09:34:40|2421.17|2412.47|2422.09|2413.39|2422.13|2413.43|2420.73|2412.03|31
1643103290000|2022-01-25 09:34:50|2421.92|2413.22|2424.7|2416|2424.7|2416|2421.03|2412.33|37
1643103300000|2022-01-25 09:35:00|2424.23|2415.53|2424.68|2415.98|2425.32|2416.62|2424.23|2415.53|30
1643103310000|2022-01-25 09:35:10|2425.12|2416.42|2424.8|2416.1|2425.65|2416.95|2424.33|2415.63|37
1643103320000|2022-01-25 09:35:20|2424.97|2416.27|2423.47|2414.77|2425.02|2416.32|2422.97|2414.27|38
1643103330000|2022-01-25 09:35:30|2423.26|2414.56|2423.93|2415.23|2423.95|2415.25|2422.44|2413.74|36
1643103340000|2022-01-25 09:35:40|2422.68|2413.98|2424.32|2415.62|2424.39|2415.69|2422.68|2413.98|37
1643103350000|2022-01-25 09:35:50|2424|2415.3|2424.26|2415.56|2424.41|2415.71|2423.88|2415.18|34
1643103360000|2022-01-25 09:36:00|2424.17|2415.47|2425.18|2416.48|2425.32|2416.62|2423.57|2414.87|38
1643103370000|2022-01-25 09:36:10|2424.84|2416.14|2425.35|2416.65|2425.35|2416.65|2423.48|2414.78|40
1643103380000|2022-01-25 09:36:20|2424.58|2415.88|2424.46|2415.76|2424.93|2416.23|2423.78|2415.08|33
1643103390000|2022-01-25 09:36:30|2423.6|2414.9|2425.1|2416.4|2425.1|2416.4|2423.56|2414.86|35
1643103400000|2022-01-25 09:36:40|2423.94|2415.24|2424.75|2416.05|2425.09|2416.39|2423.82|2415.12|36
1643103410000|2022-01-25 09:36:50|2425.04|2416.34|2425.49|2416.79|2426.07|2417.37|2424.74|2416.04|36
1643103420000|2022-01-25 09:37:00|2424.95|2416.25|2425.04|2416.34|2425.78|2417.08|2424.94|2416.24|28
1643103430000|2022-01-25 09:37:10|2425.32|2416.62|2425.22|2416.52|2425.75|2417.05|2424.97|2416.27|38
1643103440000|2022-01-25 09:37:20|2425.37|2416.67|2425.02|2416.32|2425.73|2417.03|2425|2416.3|33
1643103450000|2022-01-25 09:37:30|2425.08|2416.38|2424.37|2415.67|2425.66|2416.96|2423.37|2414.67|35
1643103460000|2022-01-25 09:37:40|2424.17|2415.47|2421.96|2413.26|2424.26|2415.56|2421.96|2413.26|37
1643103470000|2022-01-25 09:37:50|2422.24|2413.54|2422.35|2413.65|2423.18|2414.48|2421.7|2413|37
1643103480000|2022-01-25 09:38:00|2422.33|2413.63|2422.51|2413.81|2422.8|2414.1|2421.73|2413.03|35
1643103490000|2022-01-25 09:38:10|2422.44|2413.74|2423.21|2414.51|2423.33|2414.63|2422.44|2413.74|36
1643103500000|2022-01-25 09:38:20|2422.86|2414.16|2423.29|2414.59|2423.35|2414.65|2422.72|2414.02|32
1643103510000|2022-01-25 09:38:30|2423.39|2414.69|2422.72|2414.02|2423.39|2414.69|2422.18|2413.48|39
1643103520000|2022-01-25 09:38:40|2422.84|2414.14|2421.96|2413.26|2422.89|2414.19|2421.91|2413.21|36
1643103530000|2022-01-25 09:38:50|2421.59|2412.89|2421.37|2412.67|2421.8|2413.1|2420.37|2411.67|38
1643103540000|2022-01-25 09:39:00|2421.43|2412.73|2421.41|2412.71|2422.39|2413.69|2421.17|2412.47|39
1643103550000|2022-01-25 09:39:10|2421.61|2412.91|2421.14|2412.44|2421.7|2413|2420.88|2412.18|34
1643103560000|2022-01-25 09:39:20|2420.85|2412.15|2421.51|2412.81|2421.69|2412.99|2420.85|2412.15|34
1643103570000|2022-01-25 09:39:30|2421.33|2412.63|2422.5|2413.8|2422.5|2413.8|2421.2|2412.5|33
1643103580000|2022-01-25 09:39:40|2422.87|2414.17|2422.56|2413.86|2423.5|2414.8|2421.72|2413.02|39
1643103590000|2022-01-25 09:39:50|2422.64|2413.94|2423.32|2414.62|2424.19|2415.49|2422.64|2413.94|36
1643103600000|2022-01-25 09:40:00|2423.53|2414.83|2422.47|2413.77|2423.56|2414.86|2422.43|2413.73|38
1643103610000|2022-01-25 09:40:10|2422.76|2414.06|2422.12|2413.42|2423.4|2414.7|2422.09|2413.39|35
1643103620000|2022-01-25 09:40:20|2422.8|2414.1|2422.16|2413.46|2422.93|2414.23|2421.01|2412.31|36
1643103630000|2022-01-25 09:40:30|2421.5|2412.8|2419.83|2411.13|2422.45|2413.75|2419.67|2410.97|37
1643103640000|2022-01-25 09:40:40|2419.78|2411.08|2419.62|2410.92|2419.89|2411.19|2419.45|2410.75|36
1643103650000|2022-01-25 09:40:50|2419.94|2411.24|2419.43|2410.73|2420.43|2411.73|2419.43|2410.73|35
1643103660000|2022-01-25 09:41:00|2419.33|2410.63|2420.25|2411.55|2420.25|2411.55|2419.06|2410.36|39
1643103670000|2022-01-25 09:41:10|2420.1|2411.4|2420.17|2411.47|2420.88|2412.18|2419.79|2411.09|35
1643103680000|2022-01-25 09:41:20|2420.16|2411.46|2419.33|2410.63|2420.58|2411.88|2419.23|2410.53|35
1643103690000|2022-01-25 09:41:30|2419.87|2411.17|2419.29|2410.59|2419.87|2411.17|2419.1|2410.4|34
1643103700000|2022-01-25 09:41:40|2419.19|2410.49|2420.1|2411.4|2420.75|2412.05|2419.19|2410.49|40
1643103710000|2022-01-25 09:41:50|2419.93|2411.23|2419.85|2411.15|2420.38|2411.68|2419.32|2410.62|37
1643103720000|2022-01-25 09:42:00|2419.93|2411.23|2418.71|2410.01|2419.93|2411.23|2418.26|2409.56|36
1643103730000|2022-01-25 09:42:10|2419.12|2410.42|2418.64|2409.94|2419.43|2410.73|2418.39|2409.69|36
1643103740000|2022-01-25 09:42:20|2418.59|2409.89|2417.89|2409.19|2418.93|2410.23|2417.88|2409.18|38
1643103750000|2022-01-25 09:42:30|2417.87|2409.17|2418.42|2409.72|2418.97|2410.27|2417.59|2408.89|38
1643103760000|2022-01-25 09:42:40|2418.45|2409.75|2415.7|2407|2418.53|2409.83|2415.7|2407|37
1643103770000|2022-01-25 09:42:50|2415.36|2406.66|2416.37|2407.67|2417.09|2408.39|2415.36|2406.66|37
1643103780000|2022-01-25 09:43:00|2416.62|2407.92|2415.2|2406.5|2416.71|2408.01|2415.1|2406.4|35
1643103790000|2022-01-25 09:43:10|2415.18|2406.48|2415.35|2406.65|2415.74|2407.04|2414.83|2406.13|35
1643103800000|2022-01-25 09:43:20|2415.68|2406.98|2417.41|2408.71|2417.42|2408.72|2414.78|2406.08|39
1643103810000|2022-01-25 09:43:30|2417.3|2408.6|2416.48|2407.78|2417.54|2408.84|2415.98|2407.28|38
1643103820000|2022-01-25 09:43:40|2416.29|2407.59|2416.27|2407.57|2417.45|2408.75|2415.86|2407.16|37
1643103830000|2022-01-25 09:43:50|2415.96|2407.26|2416.64|2407.94|2417.9|2409.2|2415.96|2407.26|37
1643103840000|2022-01-25 09:44:00|2416.94|2408.24|2416.98|2408.28|2417.93|2409.23|2416.49|2407.79|36
1643103850000|2022-01-25 09:44:10|2417.13|2408.43|2418.22|2409.52|2418.59|2409.89|2416.78|2408.08|39
1643103860000|2022-01-25 09:44:20|2418.4|2409.7|2417.05|2408.35|2418.4|2409.7|2416.87|2408.17|33
1643103870000|2022-01-25 09:44:30|2416.8|2408.1|2415.6|2406.9|2417.05|2408.35|2415.58|2406.88|36
1643103880000|2022-01-25 09:44:40|2415.97|2407.27|2415.6|2406.9|2416.38|2407.68|2415.03|2406.33|33
1643103890000|2022-01-25 09:44:50|2415.63|2406.93|2416.4|2407.7|2416.4|2407.7|2414.99|2406.29|35
1643103900000|2022-01-25 09:45:00|2416.52|2407.82|2418.95|2410.25|2419.13|2410.43|2416.52|2407.82|32
1643103910000|2022-01-25 09:45:10|2418.92|2410.22|2421.66|2412.96|2421.98|2413.28|2418.18|2409.48|38
1643103920000|2022-01-25 09:45:20|2421.53|2412.83|2422.04|2413.34|2422.04|2413.34|2420.71|2412.01|38
1643103930000|2022-01-25 09:45:30|2422.11|2413.41|2420.42|2411.72|2422.13|2413.43|2420.32|2411.62|38
1643103940000|2022-01-25 09:45:40|2420.27|2411.57|2420.49|2411.79|2420.75|2412.05|2419.81|2411.11|37
1643103950000|2022-01-25 09:45:50|2419.64|2410.94|2418.49|2409.79|2420.08|2411.38|2418.4|2409.7|39
1643103960000|2022-01-25 09:46:00|2419|2410.3|2417.56|2408.86|2419.07|2410.37|2417.28|2408.58|38
1643103970000|2022-01-25 09:46:10|2417.51|2408.81|2418.72|2410.02|2419.01|2410.31|2417.45|2408.75|38
1643103980000|2022-01-25 09:46:20|2418.47|2409.77|2418.56|2409.86|2419.3|2410.6|2417.7|2409|37
1643103990000|2022-01-25 09:46:30|2418.54|2409.84|2417.73|2409.03|2418.7|2410|2416.77|2408.07|38
1643104000000|2022-01-25 09:46:40|2417.67|2408.97|2416.61|2407.91|2417.96|2409.26|2416.52|2407.82|35
1643104010000|2022-01-25 09:46:50|2416.73|2408.03|2417.39|2408.69|2417.51|2408.81|2415.69|2406.99|37
1643104020000|2022-01-25 09:47:00|2418.32|2409.62|2422.01|2413.31|2422.11|2413.41|2418.32|2409.62|38
1643104030000|2022-01-25 09:47:10|2421.5|2412.8|2421.11|2412.41|2422.3|2413.6|2419.81|2411.11|37
1643104040000|2022-01-25 09:47:20|2420.39|2411.69|2420.15|2411.45|2420.92|2412.22|2419.64|2410.94|39
1643104050000|2022-01-25 09:47:30|2420.24|2411.54|2419.26|2410.56|2420.44|2411.74|2419.06|2410.36|38
1643104060000|2022-01-25 09:47:40|2419.02|2410.32|2418.44|2409.74|2419.88|2411.18|2418.24|2409.54|38
1643104070000|2022-01-25 09:47:50|2418.24|2409.54|2418.72|2410.02|2418.89|2410.19|2418.06|2409.36|36
1643104080000|2022-01-25 09:48:00|2418.47|2409.77|2419.21|2410.51|2419.21|2410.51|2417.15|2408.45|39
1643104090000|2022-01-25 09:48:10|2419.4|2410.7|2420.6|2411.9|2421.11|2412.41|2419.4|2410.7|38
1643104100000|2022-01-25 09:48:20|2420.47|2411.77|2420.64|2411.94|2421.09|2412.39|2419.79|2411.09|36
1643104110000|2022-01-25 09:48:30|2420.47|2411.77|2420.71|2412.01|2421.02|2412.32|2420.15|2411.45|36
1643104120000|2022-01-25 09:48:40|2420.74|2412.04|2420.72|2412.02|2420.99|2412.29|2420.4|2411.7|27
1643104130000|2022-01-25 09:48:50|2420.86|2412.16|2421.6|2412.9|2421.99|2413.29|2420.86|2412.16|35
1643104140000|2022-01-25 09:49:00|2421.66|2412.96|2421.62|2412.92|2421.86|2413.16|2420.23|2411.53|36
1643104150000|2022-01-25 09:49:10|2421.61|2412.91|2421.91|2413.21|2422.19|2413.49|2420.97|2412.27|32
1643104160000|2022-01-25 09:49:20|2421.54|2412.84|2422|2413.3|2422.19|2413.49|2421.14|2412.44|39
1643104170000|2022-01-25 09:49:30|2421.9|2413.2|2421.4|2412.7|2422.19|2413.49|2421.4|2412.7|26
1643104180000|2022-01-25 09:49:40|2422.18|2413.48|2422.2|2413.5|2422.29|2413.59|2421.43|2412.73|26
1643104190000|2022-01-25 09:49:50|2422.07|2413.37|2421.8|2413.1|2422.2|2413.5|2421.37|2412.67|34
1643104200000|2022-01-25 09:50:00|2421.83|2413.13|2421.61|2412.91|2422.07|2413.37|2421.34|2412.64|37
1643104210000|2022-01-25 09:50:10|2421.7|2413|2421.21|2412.51|2421.82|2413.12|2421.02|2412.32|33
1643104220000|2022-01-25 09:50:20|2421.23|2412.53|2422.1|2413.4|2422.38|2413.68|2420.61|2411.91|31
1643104230000|2022-01-25 09:50:30|2422.2|2413.5|2421.28|2412.58|2422.2|2413.5|2420.49|2411.79|39
1643104240000|2022-01-25 09:50:40|2421.21|2412.51|2421.45|2412.75|2421.63|2412.93|2420.78|2412.08|37
1643104250000|2022-01-25 09:50:50|2421.41|2412.71|2421.17|2412.47|2422.08|2413.38|2420.97|2412.27|37
1643104260000|2022-01-25 09:51:00|2421.11|2412.41|2421.25|2412.55|2422.08|2413.38|2420.3|2411.6|36
1643104270000|2022-01-25 09:51:10|2421.02|2412.32|2419.81|2411.11|2421.35|2412.65|2419.33|2410.63|37
1643104280000|2022-01-25 09:51:20|2420.36|2411.66|2420.79|2412.09|2421.35|2412.65|2419.94|2411.24|30
1643104290000|2022-01-25 09:51:30|2421.07|2412.37|2420.08|2411.38|2421.35|2412.65|2419.51|2410.81|30
1643104300000|2022-01-25 09:51:40|2419.96|2411.26|2421|2412.3|2421.38|2412.68|2419.03|2410.33|32
1643104310000|2022-01-25 09:51:50|2420.99|2412.29|2421.39|2412.69|2421.39|2412.69|2419.66|2410.96|39
1643104320000|2022-01-25 09:52:00|2421.17|2412.47|2420.34|2411.64|2421.72|2413.02|2419.83|2411.13|36
1643104330000|2022-01-25 09:52:10|2419.86|2411.16|2419.48|2410.78|2420.31|2411.61|2419.2|2410.5|37
1643104340000|2022-01-25 09:52:20|2419.3|2410.6|2420.18|2411.48|2420.93|2412.23|2419.21|2410.51|36
1643104350000|2022-01-25 09:52:30|2420.23|2411.53|2420.79|2412.09|2421.21|2412.51|2420.01|2411.31|37
1643104360000|2022-01-25 09:52:40|2420.8|2412.1|2420.88|2412.18|2421.31|2412.61|2419.81|2411.11|39
1643104370000|2022-01-25 09:52:50|2420.85|2412.15|2422.87|2414.17|2423|2414.3|2420.85|2412.15|37
1643104380000|2022-01-25 09:53:00|2422.36|2413.66|2422.2|2413.5|2422.71|2414.01|2421.72|2413.02|39
1643104390000|2022-01-25 09:53:10|2422.25|2413.55|2422.13|2413.43|2422.25|2413.55|2421.67|2412.97|30
1643104400000|2022-01-25 09:53:20|2422.11|2413.41|2422.46|2413.76|2422.69|2413.99|2422.05|2413.35|32
1643104410000|2022-01-25 09:53:30|2422.43|2413.73|2421.86|2413.16|2422.79|2414.09|2421.86|2413.16|35
1643104420000|2022-01-25 09:53:40|2421.67|2412.97|2423.76|2415.06|2424.19|2415.49|2421.67|2412.97|38
1643104430000|2022-01-25 09:53:50|2423.78|2415.08|2423.83|2415.13|2424.25|2415.55|2423.35|2414.65|35
1643104440000|2022-01-25 09:54:00|2423.7|2415|2424.09|2415.39|2424.16|2415.46|2423.04|2414.34|34
1643104450000|2022-01-25 09:54:10|2424.1|2415.4|2429.92|2421.22|2429.92|2421.22|2424.1|2415.4|38
1643104460000|2022-01-25 09:54:20|2429.63|2420.93|2429.91|2421.21|2429.92|2421.22|2428.31|2419.61|40
1643104470000|2022-01-25 09:54:30|2429.95|2421.25|2432.42|2423.72|2436.76|2428.06|2429.95|2421.25|40
1643104480000|2022-01-25 09:54:40|2432.46|2423.76|2434.85|2426.15|2435.1|2426.4|2432.41|2423.71|36
1643104490000|2022-01-25 09:54:50|2435|2426.3|2432.93|2424.23|2435.13|2426.43|2432.65|2423.95|40
1643104500000|2022-01-25 09:55:00|2432.87|2424.17|2430.92|2422.22|2432.87|2424.17|2430.92|2422.22|37
1643104510000|2022-01-25 09:55:10|2430.88|2422.18|2430.01|2421.31|2431.28|2422.58|2429.55|2420.85|39
1643104520000|2022-01-25 09:55:20|2429.87|2421.17|2428.58|2419.88|2430.02|2421.32|2428.56|2419.86|36
1643104530000|2022-01-25 09:55:30|2428.75|2420.05|2430.01|2421.31|2430.01|2421.31|2428.72|2420.02|37
1643104540000|2022-01-25 09:55:40|2429.62|2420.92|2429.31|2420.61|2429.85|2421.15|2428.75|2420.05|38
1643104550000|2022-01-25 09:55:50|2429.36|2420.66|2430.44|2421.74|2430.66|2421.96|2429.36|2420.66|31
1643104560000|2022-01-25 09:56:00|2430.46|2421.76|2430.47|2421.77|2430.7|2422|2429.72|2421.02|33
1643104570000|2022-01-25 09:56:10|2430.61|2421.91|2431.23|2422.53|2431.25|2422.55|2429.82|2421.12|35
1643104580000|2022-01-25 09:56:20|2431.35|2422.65|2433.19|2424.49|2433.51|2424.81|2430.54|2421.84|39
1643104590000|2022-01-25 09:56:30|2433.07|2424.37|2435.56|2426.86|2435.56|2426.86|2432.37|2423.67|37
1643104600000|2022-01-25 09:56:40|2435.59|2426.89|2434.94|2426.24|2435.71|2427.01|2434.35|2425.65|25
1643104610000|2022-01-25 09:56:50|2434.93|2426.23|2435.36|2426.66|2435.53|2426.83|2434.49|2425.79|35
1643104620000|2022-01-25 09:57:00|2435.39|2426.69|2435.23|2426.53|2435.91|2427.21|2434.83|2426.13|38
1643104630000|2022-01-25 09:57:10|2435.11|2426.41|2434.7|2426|2435.11|2426.41|2434.44|2425.74|28
1643104640000|2022-01-25 09:57:20|2434.84|2426.14|2433.79|2425.09|2435.8|2427.1|2433.37|2424.67|38
1643104650000|2022-01-25 09:57:30|2433.78|2425.08|2432.6|2423.9|2433.78|2425.08|2432.5|2423.8|34
1643104660000|2022-01-25 09:57:40|2432.59|2423.89|2432.18|2423.48|2432.77|2424.07|2432.1|2423.4|37
1643104670000|2022-01-25 09:57:50|2432.08|2423.38|2431.86|2423.16|2432.08|2423.38|2431.49|2422.79|34
1643104680000|2022-01-25 09:58:00|2431.7|2423|2433.68|2424.98|2433.68|2424.98|2431.7|2423|34
1643104690000|2022-01-25 09:58:10|2433.54|2424.84|2435.54|2426.84|2435.72|2427.02|2433.48|2424.78|37
1643104700000|2022-01-25 09:58:20|2435.42|2426.72|2436.73|2428.03|2436.95|2428.25|2435.09|2426.39|37
1643104710000|2022-01-25 09:58:30|2436.9|2428.2|2438.45|2429.75|2440|2431.3|2436.61|2427.91|39
1643104720000|2022-01-25 09:58:40|2438.09|2429.39|2435.92|2427.22|2438.17|2429.47|2435.12|2426.42|37
1643104730000|2022-01-25 09:58:50|2435.94|2427.24|2435.02|2426.32|2436.29|2427.59|2434.38|2425.68|37
1643104740000|2022-01-25 09:59:00|2434.74|2426.04|2432.85|2424.15|2434.96|2426.26|2432.08|2423.38|38
1643104750000|2022-01-25 09:59:10|2432.84|2424.14|2431.53|2422.83|2432.84|2424.14|2430.51|2421.81|37
1643104760000|2022-01-25 09:59:20|2430.83|2422.13|2431.3|2422.6|2432.19|2423.49|2430.47|2421.77|36
1643104770000|2022-01-25 09:59:30|2431.27|2422.57|2430.8|2422.1|2431.49|2422.79|2430.67|2421.97|35
1643104780000|2022-01-25 09:59:40|2430.76|2422.06|2430.56|2421.86|2430.76|2422.06|2430.09|2421.39|33
1643104790000|2022-01-25 09:59:50|2430.63|2421.93|2431.07|2422.37|2431.09|2422.39|2430.34|2421.64|32
1643104800000|2022-01-25 10:00:00|2430.87|2422.17|2432.23|2423.53|2432.54|2423.84|2430.72|2422.02|38
1643104810000|2022-01-25 10:00:10|2432.07|2423.37|2430.62|2421.92|2432.23|2423.53|2430.29|2421.59|34
1643104820000|2022-01-25 10:00:20|2430.65|2421.95|2432.55|2423.85|2432.66|2423.96|2430.62|2421.92|34
1643104830000|2022-01-25 10:00:30|2432.31|2423.61|2433.49|2424.79|2433.93|2425.23|2432.31|2423.61|38
1643104840000|2022-01-25 10:00:40|2432.83|2424.13|2433.48|2424.78|2433.63|2424.93|2432.76|2424.06|38
1643104850000|2022-01-25 10:00:50|2433.47|2424.77|2432.7|2424|2433.56|2424.86|2432.38|2423.68|39
1643104860000|2022-01-25 10:01:00|2432.64|2423.94|2431.9|2423.2|2432.64|2423.94|2431.2|2422.5|36
1643104870000|2022-01-25 10:01:10|2431.66|2422.96|2430.29|2421.59|2431.83|2423.13|2429.89|2421.19|36
1643104880000|2022-01-25 10:01:20|2430.02|2421.32|2429.56|2420.86|2430.34|2421.64|2429.21|2420.51|39
1643104890000|2022-01-25 10:01:30|2429.33|2420.63|2430.1|2421.4|2430.23|2421.53|2428.95|2420.25|39
1643104900000|2022-01-25 10:01:40|2430.18|2421.48|2430.13|2421.43|2430.72|2422.02|2429.81|2421.11|38
1643104910000|2022-01-25 10:01:50|2430.19|2421.49|2429.83|2421.13|2430.3|2421.6|2429.52|2420.82|36
1643104920000|2022-01-25 10:02:00|2429.82|2421.12|2430.31|2421.61|2430.59|2421.89|2429.78|2421.08|39
1643104930000|2022-01-25 10:02:10|2430.43|2421.73|2430.43|2421.73|2431.54|2422.84|2430.43|2421.73|36
1643104940000|2022-01-25 10:02:20|2430.46|2421.76|2430.14|2421.44|2430.5|2421.8|2429.41|2420.71|38
1643104950000|2022-01-25 10:02:30|2430.05|2421.35|2430.33|2421.63|2431.13|2422.43|2430.05|2421.35|34
1643104960000|2022-01-25 10:02:40|2430.05|2421.35|2430.29|2421.59|2430.29|2421.59|2429.33|2420.63|32
1643104970000|2022-01-25 10:02:50|2430.76|2422.06|2430.94|2422.24|2431.21|2422.51|2430.65|2421.95|32
1643104980000|2022-01-25 10:03:00|2431.13|2422.43|2430.45|2421.75|2431.18|2422.48|2430.28|2421.58|35
1643104990000|2022-01-25 10:03:10|2430.36|2421.66|2430.13|2421.43|2430.72|2422.02|2429.81|2421.11|32
1643105000000|2022-01-25 10:03:20|2430.22|2421.52|2430.15|2421.45|2430.46|2421.76|2429.98|2421.28|31
1643105010000|2022-01-25 10:03:30|2430.06|2421.36|2430.89|2422.19|2431.08|2422.38|2429.85|2421.15|30
1643105020000|2022-01-25 10:03:40|2430.98|2422.28|2431.43|2422.73|2431.73|2423.03|2430.71|2422.01|30
1643105030000|2022-01-25 10:03:50|2431.44|2422.74|2430.68|2421.98|2431.53|2422.83|2430.64|2421.94|25
1643105040000|2022-01-25 10:04:00|2430.67|2421.97|2431.48|2422.78|2431.56|2422.86|2430.66|2421.96|35
1643105050000|2022-01-25 10:04:10|2431.5|2422.8|2430.84|2422.14|2431.51|2422.81|2430.67|2421.97|33
1643105060000|2022-01-25 10:04:20|2430.93|2422.23|2431.04|2422.34|2431.04|2422.34|2430.65|2421.95|39
1643105070000|2022-01-25 10:04:30|2431.05|2422.35|2429.87|2421.17|2431.05|2422.35|2429.72|2421.02|36
1643105080000|2022-01-25 10:04:40|2429.83|2421.13|2429.94|2421.24|2429.94|2421.24|2429.33|2420.63|26
1643105090000|2022-01-25 10:04:50|2429.63|2420.93|2430.98|2422.28|2431.08|2422.38|2429.61|2420.91|29
1643105100000|2022-01-25 10:05:00|2430.93|2422.23|2430.35|2421.65|2431.09|2422.39|2430.3|2421.6|27
1643105110000|2022-01-25 10:05:10|2429.98|2421.28|2429.16|2420.46|2430.24|2421.54|2428.8|2420.1|38
1643105120000|2022-01-25 10:05:20|2429.26|2420.56|2428.03|2419.33|2429.45|2420.75|2427.28|2418.58|32
1643105130000|2022-01-25 10:05:30|2427.82|2419.12|2428.03|2419.33|2428.67|2419.97|2427.8|2419.1|33
1643105140000|2022-01-25 10:05:40|2428.06|2419.36|2428.02|2419.32|2428.5|2419.8|2427.45|2418.75|34
1643105150000|2022-01-25 10:05:50|2427.85|2419.15|2428.45|2419.75|2429.5|2420.8|2427.62|2418.92|35
1643105160000|2022-01-25 10:06:00|2428.2|2419.5|2428.41|2419.71|2428.57|2419.87|2427.6|2418.9|31
1643105170000|2022-01-25 10:06:10|2428.39|2419.69|2429.59|2420.89|2429.81|2421.11|2427.92|2419.22|33
1643105180000|2022-01-25 10:06:20|2429.53|2420.83|2427.46|2418.76|2430.03|2421.33|2427.35|2418.65|37
1643105190000|2022-01-25 10:06:30|2428.21|2419.51|2428.21|2419.51|2428.91|2420.21|2427.71|2419.01|37
1643105200000|2022-01-25 10:06:40|2428.16|2419.46|2428.18|2419.48|2428.84|2420.14|2427.69|2418.99|34
1643105210000|2022-01-25 10:06:50|2428.53|2419.83|2429.76|2421.06|2430.07|2421.37|2428.53|2419.83|37
1643105220000|2022-01-25 10:07:00|2429.75|2421.05|2430.35|2421.65|2430.47|2421.77|2429.39|2420.69|34
1643105230000|2022-01-25 10:07:10|2430.41|2421.71|2431.59|2422.89|2431.68|2422.98|2430.38|2421.68|34
1643105240000|2022-01-25 10:07:20|2431.68|2422.98|2431.02|2422.32|2431.86|2423.16|2430.76|2422.06|36
1643105250000|2022-01-25 10:07:30|2431.04|2422.34|2431.22|2422.52|2431.35|2422.65|2430.92|2422.22|38
1643105260000|2022-01-25 10:07:40|2431.23|2422.53|2431.48|2422.78|2431.48|2422.78|2430.92|2422.22|36
1643105270000|2022-01-25 10:07:50|2431.43|2422.73|2432.3|2423.6|2432.3|2423.6|2431.25|2422.55|36
1643105280000|2022-01-25 10:08:00|2432.26|2423.56|2433.49|2424.79|2433.82|2425.12|2432.26|2423.56|32
1643105290000|2022-01-25 10:08:10|2433.62|2424.92|2435.61|2426.91|2436.19|2427.49|2433.3|2424.6|36
1643105300000|2022-01-25 10:08:20|2435.49|2426.79|2437.03|2428.33|2437.03|2428.33|2435.3|2426.6|38
1643105310000|2022-01-25 10:08:30|2436.36|2427.66|2436.85|2428.15|2437.66|2428.96|2436.36|2427.66|35
1643105320000|2022-01-25 10:08:40|2436.81|2428.11|2438.73|2430.03|2439.1|2430.4|2436.12|2427.42|38
1643105330000|2022-01-25 10:08:50|2438.74|2430.04|2438.74|2430.04|2439.24|2430.54|2437.59|2428.89|35
1643105340000|2022-01-25 10:09:00|2438.88|2430.18|2439.5|2430.8|2439.5|2430.8|2438.1|2429.4|38
1643105350000|2022-01-25 10:09:10|2439.72|2431.02|2438.32|2429.62|2439.72|2431.02|2438.13|2429.43|32
1643105360000|2022-01-25 10:09:20|2438.47|2429.77|2439.37|2430.67|2439.37|2430.67|2437.42|2428.72|38
1643105370000|2022-01-25 10:09:30|2439.03|2430.33|2442.93|2434.23|2442.93|2434.23|2439.03|2430.33|38
1643105380000|2022-01-25 10:09:40|2443.12|2434.42|2441.09|2432.39|2443.15|2434.45|2441.09|2432.39|37
1643105390000|2022-01-25 10:09:50|2441.51|2432.81|2444.43|2435.73|2445.44|2436.74|2441.1|2432.4|39
1643105400000|2022-01-25 10:10:00|2444.23|2435.53|2441.6|2432.9|2444.33|2435.63|2441.58|2432.88|40
1643105410000|2022-01-25 10:10:10|2442.32|2433.62|2442.21|2433.51|2443.1|2434.4|2441.63|2432.93|37
1643105420000|2022-01-25 10:10:20|2442.32|2433.62|2441.5|2432.8|2442.32|2433.62|2441.1|2432.4|36
1643105430000|2022-01-25 10:10:30|2441.54|2432.84|2442.38|2433.68|2442.38|2433.68|2440.69|2431.99|35
1643105440000|2022-01-25 10:10:40|2441.87|2433.17|2441.67|2432.97|2442.22|2433.52|2441.09|2432.39|37
1643105450000|2022-01-25 10:10:50|2441.71|2433.01|2441.91|2433.21|2443.36|2434.66|2441.46|2432.76|39
1643105460000|2022-01-25 10:11:00|2441.94|2433.24|2442.95|2434.25|2442.95|2434.25|2441.48|2432.78|35
1643105470000|2022-01-25 10:11:10|2442.79|2434.09|2443.7|2435|2443.89|2435.19|2441.8|2433.1|30
1643105480000|2022-01-25 10:11:20|2443.65|2434.95|2443.19|2434.49|2445.83|2437.13|2442.86|2434.16|34
1643105490000|2022-01-25 10:11:30|2443.36|2434.66|2442.99|2434.29|2443.61|2434.91|2442.5|2433.8|39
1643105500000|2022-01-25 10:11:40|2442.95|2434.25|2442.09|2433.39|2443.53|2434.83|2441.15|2432.45|37
1643105510000|2022-01-25 10:11:50|2442.11|2433.41|2442.24|2433.54|2443.82|2435.12|2441.97|2433.27|39
1643105520000|2022-01-25 10:12:00|2442.29|2433.59|2442.43|2433.73|2442.87|2434.17|2441.71|2433.01|39
1643105530000|2022-01-25 10:12:10|2442.35|2433.65|2442.44|2433.74|2443.03|2434.33|2441.47|2432.77|31
1643105540000|2022-01-25 10:12:20|2442.03|2433.33|2443.72|2435.02|2444.01|2435.31|2441.71|2433.01|37
1643105550000|2022-01-25 10:12:30|2443.71|2435.01|2443.49|2434.79|2444.53|2435.83|2443.37|2434.67|39
1643105560000|2022-01-25 10:12:40|2443.6|2434.9|2444.15|2435.45|2444.4|2435.7|2443.52|2434.82|34
1643105570000|2022-01-25 10:12:50|2444.29|2435.59|2444.43|2435.73|2444.43|2435.73|2443.5|2434.8|34
1643105580000|2022-01-25 10:13:00|2444.37|2435.67|2443.6|2434.9|2444.37|2435.67|2443.18|2434.48|38
1643105590000|2022-01-25 10:13:10|2443.52|2434.82|2444|2435.3|2444.31|2435.61|2443.31|2434.61|37
1643105600000|2022-01-25 10:13:20|2444.26|2435.56|2444.97|2436.27|2445.47|2436.77|2444.14|2435.44|38
1643105610000|2022-01-25 10:13:30|2444.96|2436.26|2445.22|2436.52|2447.21|2438.51|2444.95|2436.25|35
1643105620000|2022-01-25 10:13:40|2445.25|2436.55|2444.36|2435.66|2445.63|2436.93|2444.16|2435.46|31
1643105630000|2022-01-25 10:13:50|2444.38|2435.68|2444.08|2435.38|2445.01|2436.31|2443.39|2434.69|39
1643105640000|2022-01-25 10:14:00|2444.5|2435.8|2444.98|2436.28|2445.9|2437.2|2444.04|2435.34|35
1643105650000|2022-01-25 10:14:10|2445.14|2436.44|2444.87|2436.17|2446.53|2437.83|2444.64|2435.94|39
1643105660000|2022-01-25 10:14:20|2445.02|2436.32|2445.73|2437.03|2445.89|2437.19|2444.46|2435.76|37
1643105670000|2022-01-25 10:14:30|2445.81|2437.11|2445.05|2436.35|2445.92|2437.22|2444.78|2436.08|33
1643105680000|2022-01-25 10:14:40|2445.14|2436.44|2444.73|2436.03|2445.37|2436.67|2444.24|2435.54|35
1643105690000|2022-01-25 10:14:50|2444.65|2435.95|2445.35|2436.65|2445.38|2436.68|2444.59|2435.89|34
1643105700000|2022-01-25 10:15:00|2445.33|2436.63|2446.66|2437.96|2446.66|2437.96|2445.3|2436.6|33
1643105710000|2022-01-25 10:15:10|2446.25|2437.55|2449.97|2441.27|2449.98|2441.28|2445.92|2437.22|36
1643105720000|2022-01-25 10:15:20|2450.2|2441.5|2454.68|2445.98|2457.49|2448.79|2450.2|2441.5|35
1643105730000|2022-01-25 10:15:30|2454.7|2446|2452.24|2443.54|2454.7|2446|2451.41|2442.71|37
1643105740000|2022-01-25 10:15:40|2452.31|2443.61|2455.52|2446.82|2456.58|2447.88|2452.19|2443.49|35
1643105750000|2022-01-25 10:15:50|2455.5|2446.8|2453.51|2444.81|2455.59|2446.89|2452.81|2444.11|37
1643105760000|2022-01-25 10:16:00|2453.98|2445.28|2455.16|2446.46|2455.29|2446.59|2453.23|2444.53|34
1643105770000|2022-01-25 10:16:10|2454.93|2446.23|2454.43|2445.73|2455.57|2446.87|2453.84|2445.14|39
1643105780000|2022-01-25 10:16:20|2454.25|2445.55|2454.03|2445.33|2455.33|2446.63|2453.48|2444.78|35
1643105790000|2022-01-25 10:16:30|2454.09|2445.39|2454.25|2445.55|2454.69|2445.99|2452.27|2443.57|37
1643105800000|2022-01-25 10:16:40|2454.55|2445.85|2454.87|2446.17|2456.09|2447.39|2454.15|2445.45|37
1643105810000|2022-01-25 10:16:50|2455.32|2446.62|2454.41|2445.71|2455.6|2446.9|2453.97|2445.27|40
1643105820000|2022-01-25 10:17:00|2454.22|2445.52|2452.81|2444.11|2454.58|2445.88|2452.68|2443.98|38
1643105830000|2022-01-25 10:17:10|2452.83|2444.13|2454.22|2445.52|2454.48|2445.78|2451.72|2443.02|36
1643105840000|2022-01-25 10:17:20|2454.2|2445.5|2453.98|2445.28|2454.36|2445.66|2452.65|2443.95|35
1643105850000|2022-01-25 10:17:30|2454.06|2445.36|2452.44|2443.74|2454.06|2445.36|2452.11|2443.41|36
1643105860000|2022-01-25 10:17:40|2452.43|2443.73|2452.34|2443.64|2452.66|2443.96|2451.05|2442.35|40
1643105870000|2022-01-25 10:17:50|2451.89|2443.19|2450.63|2441.93|2452.38|2443.68|2449.95|2441.25|34
1643105880000|2022-01-25 10:18:00|2450.39|2441.69|2448.77|2440.07|2450.55|2441.85|2448.43|2439.73|39
1643105890000|2022-01-25 10:18:10|2448.76|2440.06|2447.54|2438.84|2448.9|2440.2|2446.85|2438.15|38
1643105900000|2022-01-25 10:18:20|2447.59|2438.89|2449.12|2440.42|2449.77|2441.07|2447.59|2438.89|39
1643105910000|2022-01-25 10:18:30|2449.32|2440.62|2450.35|2441.65|2450.98|2442.28|2448.85|2440.15|37
1643105920000|2022-01-25 10:18:40|2450.27|2441.57|2450.53|2441.83|2452.33|2443.63|2450.09|2441.39|36
1643105930000|2022-01-25 10:18:50|2450.47|2441.77|2449.69|2440.99|2450.48|2441.78|2448.64|2439.94|37
1643105940000|2022-01-25 10:19:00|2449.66|2440.96|2448.68|2439.98|2449.66|2440.96|2448.36|2439.66|39
1643105950000|2022-01-25 10:19:10|2448.43|2439.73|2448.8|2440.1|2449.26|2440.56|2447.14|2438.44|39
1643105960000|2022-01-25 10:19:20|2448.83|2440.13|2448.06|2439.36|2449.02|2440.32|2447.88|2439.18|38
1643105970000|2022-01-25 10:19:30|2447.98|2439.28|2447.98|2439.28|2448.78|2440.08|2447.72|2439.02|37
1643105980000|2022-01-25 10:19:40|2448.08|2439.38|2447.52|2438.82|2448.8|2440.1|2447.24|2438.54|38
1643105990000|2022-01-25 10:19:50|2447.48|2438.78|2448.5|2439.8|2448.5|2439.8|2447.11|2438.41|35
1643106000000|2022-01-25 10:20:00|2448.57|2439.87|2449.05|2440.35|2449.05|2440.35|2448.1|2439.4|37
1643106010000|2022-01-25 10:20:10|2449.06|2440.36|2448.64|2439.94|2449.23|2440.53|2448.19|2439.49|37
1643106020000|2022-01-25 10:20:20|2448.69|2439.99|2450.79|2442.09|2451.39|2442.69|2448.67|2439.97|39
1643106030000|2022-01-25 10:20:30|2450.51|2441.81|2448.87|2440.17|2450.6|2441.9|2448.34|2439.64|38
1643106040000|2022-01-25 10:20:40|2448.74|2440.04|2447.06|2438.36|2448.91|2440.21|2447.06|2438.36|34
1643106050000|2022-01-25 10:20:50|2447.35|2438.65|2445.76|2437.06|2447.51|2438.81|2445.67|2436.97|37
1643106060000|2022-01-25 10:21:00|2445.74|2437.04|2445.64|2436.94|2446.19|2437.49|2444.93|2436.23|39
1643106070000|2022-01-25 10:21:10|2445.35|2436.65|2445.06|2436.36|2445.8|2437.1|2444.73|2436.03|38
1643106080000|2022-01-25 10:21:20|2445.08|2436.38|2444.02|2435.32|2445.08|2436.38|2443.93|2435.23|36
1643106090000|2022-01-25 10:21:30|2444.14|2435.44|2443.71|2435.01|2444.57|2435.87|2443.07|2434.37|40
1643106100000|2022-01-25 10:21:40|2443.83|2435.13|2444.86|2436.16|2445.54|2436.84|2443.82|2435.12|40
1643106110000|2022-01-25 10:21:50|2444.93|2436.23|2446.28|2437.58|2446.78|2438.08|2444.71|2436.01|39
1643106120000|2022-01-25 10:22:00|2446.19|2437.49|2444.1|2435.4|2446.21|2437.51|2444.1|2435.4|36
1643106130000|2022-01-25 10:22:10|2444.34|2435.64|2444.29|2435.59|2444.6|2435.9|2443.48|2434.78|28
1643106140000|2022-01-25 10:22:20|2444.47|2435.77|2445.27|2436.57|2445.97|2437.27|2444.27|2435.57|37
1643106150000|2022-01-25 10:22:30|2445.16|2436.46|2445.25|2436.55|2445.8|2437.1|2444.59|2435.89|33
1643106160000|2022-01-25 10:22:40|2445.43|2436.73|2444.66|2435.96|2445.48|2436.78|2444.22|2435.52|37
1643106170000|2022-01-25 10:22:50|2444.67|2435.97|2444.03|2435.33|2445.22|2436.52|2443.9|2435.2|35
1643106180000|2022-01-25 10:23:00|2444.1|2435.4|2444.34|2435.64|2444.53|2435.83|2443.25|2434.55|35
1643106190000|2022-01-25 10:23:10|2444.43|2435.73|2446.59|2437.89|2446.71|2438.01|2444.43|2435.73|40
1643106200000|2022-01-25 10:23:20|2446.62|2437.92|2446.52|2437.82|2446.72|2438.02|2446.35|2437.65|37
1643106210000|2022-01-25 10:23:30|2446.46|2437.76|2445.22|2436.52|2446.46|2437.76|2445.22|2436.52|37
1643106220000|2022-01-25 10:23:40|2445.46|2436.76|2445.12|2436.42|2445.46|2436.76|2443.88|2435.18|37
1643106230000|2022-01-25 10:23:50|2445.06|2436.36|2443.62|2434.92|2445.11|2436.41|2443.44|2434.74|36
1643106240000|2022-01-25 10:24:00|2444.22|2435.52|2443.33|2434.63|2444.36|2435.66|2442.33|2433.63|38
1643106250000|2022-01-25 10:24:10|2443.28|2434.58|2442.84|2434.14|2444.36|2435.66|2442.84|2434.14|36
1643106260000|2022-01-25 10:24:20|2443.02|2434.32|2442.62|2433.92|2444.36|2435.66|2442.51|2433.81|36
1643106270000|2022-01-25 10:24:30|2442.59|2433.89|2442.1|2433.4|2443.57|2434.87|2442.1|2433.4|27
1643106280000|2022-01-25 10:24:40|2441.97|2433.27|2441.66|2432.96|2443.37|2434.67|2441.24|2432.54|36
1643106290000|2022-01-25 10:24:50|2441.67|2432.97|2441.01|2432.31|2441.67|2432.97|2440.36|2431.66|39
1643106300000|2022-01-25 10:25:00|2441.07|2432.37|2442|2433.3|2442|2433.3|2440.73|2432.03|38
1643106310000|2022-01-25 10:25:10|2441.65|2432.95|2441.66|2432.96|2442.65|2433.95|2440.56|2431.86|35
1643106320000|2022-01-25 10:25:20|2441.9|2433.2|2441.88|2433.18|2442.22|2433.52|2441.57|2432.87|39
1643106330000|2022-01-25 10:25:30|2441.81|2433.11|2441.9|2433.2|2442.04|2433.34|2441.81|2433.11|23
1643106340000|2022-01-25 10:25:40|2442.04|2433.34|2442.05|2433.35|2442.92|2434.22|2441.88|2433.18|25
1643106350000|2022-01-25 10:25:50|2441.87|2433.17|2441.47|2432.77|2441.87|2433.17|2440.97|2432.27|33
1643106360000|2022-01-25 10:26:00|2441.53|2432.83|2441.28|2432.58|2442.12|2433.42|2441.21|2432.51|33
1643106370000|2022-01-25 10:26:10|2441.21|2432.51|2441.7|2433|2441.72|2433.02|2440.82|2432.12|31
1643106380000|2022-01-25 10:26:20|2441.71|2433.01|2441.85|2433.15|2442.16|2433.46|2441.69|2432.99|35
1643106390000|2022-01-25 10:26:30|2441.87|2433.17|2441.1|2432.4|2441.96|2433.26|2441.01|2432.31|36
1643106400000|2022-01-25 10:26:40|2441.22|2432.52|2440.39|2431.69|2441.69|2432.99|2440.36|2431.66|33
1643106410000|2022-01-25 10:26:50|2440.49|2431.79|2440.91|2432.21|2441.1|2432.4|2439.69|2430.99|30
1643106420000|2022-01-25 10:27:00|2441.01|2432.31|2441.61|2432.91|2441.93|2433.23|2440.84|2432.14|33
1643106430000|2022-01-25 10:27:10|2441.63|2432.93|2440.92|2432.22|2441.64|2432.94|2440.62|2431.92|35
1643106440000|2022-01-25 10:27:20|2440.83|2432.13|2440.56|2431.86|2440.84|2432.14|2439.98|2431.28|39
1643106450000|2022-01-25 10:27:30|2440.55|2431.85|2441.81|2433.11|2441.81|2433.11|2440.46|2431.76|28
1643106460000|2022-01-25 10:27:40|2441.77|2433.07|2442.45|2433.75|2442.77|2434.07|2441.53|2432.83|35
1643106470000|2022-01-25 10:27:50|2442.5|2433.8|2442.09|2433.39|2442.61|2433.91|2441.87|2433.17|37
1643106480000|2022-01-25 10:28:00|2442.44|2433.74|2444.1|2435.4|2444.1|2435.4|2442.09|2433.39|32
1643106490000|2022-01-25 10:28:10|2444.06|2435.36|2442.55|2433.85|2444.06|2435.36|2442.48|2433.78|34
1643106500000|2022-01-25 10:28:20|2442.62|2433.92|2441.23|2432.53|2442.69|2433.99|2441.21|2432.51|39
1643106510000|2022-01-25 10:28:30|2441.33|2432.63|2441.75|2433.05|2442.23|2433.53|2441.23|2432.53|35
1643106520000|2022-01-25 10:28:40|2441.73|2433.03|2440.69|2431.99|2442.44|2433.74|2440.69|2431.99|37
1643106530000|2022-01-25 10:28:50|2440.81|2432.11|2440.07|2431.37|2441.01|2432.31|2439.7|2431|31
1643106540000|2022-01-25 10:29:00|2440.11|2431.41|2439.65|2430.95|2440.17|2431.47|2439.4|2430.7|39
1643106550000|2022-01-25 10:29:10|2439.7|2431|2440.28|2431.58|2440.4|2431.7|2439.67|2430.97|36
1643106560000|2022-01-25 10:29:20|2440.29|2431.59|2439.77|2431.07|2440.34|2431.64|2439.63|2430.93|35
1643106570000|2022-01-25 10:29:30|2439.78|2431.08|2439.68|2430.98|2440.04|2431.34|2439.58|2430.88|35
1643106580000|2022-01-25 10:29:40|2439.58|2430.88|2441.99|2433.29|2442.14|2433.44|2439.58|2430.88|36
1643106590000|2022-01-25 10:29:50|2442.06|2433.36|2441.58|2432.88|2442.26|2433.56|2441.37|2432.67|34
1643106600000|2022-01-25 10:30:00|2441.59|2432.89|2443.61|2434.91|2444.81|2436.11|2441.59|2432.89|29
1643106610000|2022-01-25 10:30:10|2443.5|2434.8|2443.09|2434.39|2444.24|2435.54|2443.09|2434.39|28
1643106620000|2022-01-25 10:30:20|2442.67|2433.97|2440.76|2432.06|2442.99|2434.29|2440.75|2432.05|39
1643106630000|2022-01-25 10:30:30|2440.7|2432|2439.72|2431.02|2440.7|2432|2439.72|2431.02|38
1643106640000|2022-01-25 10:30:40|2439.84|2431.14|2438.21|2429.51|2439.84|2431.14|2438.1|2429.4|36
1643106650000|2022-01-25 10:30:50|2438.2|2429.5|2438.48|2429.78|2438.88|2430.18|2437.63|2428.93|34
1643106660000|2022-01-25 10:31:00|2438.45|2429.75|2436.7|2428|2438.8|2430.1|2436.7|2428|35
1643106670000|2022-01-25 10:31:10|2436.95|2428.25|2438.33|2429.63|2438.42|2429.72|2436.94|2428.24|38
1643106680000|2022-01-25 10:31:20|2438.25|2429.55|2435.3|2426.6|2438.37|2429.67|2435.3|2426.6|39
1643106690000|2022-01-25 10:31:30|2435.37|2426.67|2435.54|2426.84|2436.15|2427.45|2435.14|2426.44|38
1643106700000|2022-01-25 10:31:40|2435.59|2426.89|2435.75|2427.05|2436.28|2427.58|2435.35|2426.65|36
1643106710000|2022-01-25 10:31:50|2435.9|2427.2|2437.31|2428.61|2437.31|2428.61|2435.9|2427.2|31
1643106720000|2022-01-25 10:32:00|2437.49|2428.79|2437.39|2428.69|2437.49|2428.79|2436.45|2427.75|31
1643106730000|2022-01-25 10:32:10|2437.17|2428.47|2437.2|2428.5|2437.73|2429.03|2436.97|2428.27|36
1643106740000|2022-01-25 10:32:20|2437.05|2428.35|2437.44|2428.74|2437.76|2429.06|2436.62|2427.92|37
1643106750000|2022-01-25 10:32:30|2437.39|2428.69|2436.65|2427.95|2437.54|2428.84|2436.57|2427.87|32
1643106760000|2022-01-25 10:32:40|2436.66|2427.96|2437.2|2428.5|2437.2|2428.5|2436.06|2427.36|35
1643106770000|2022-01-25 10:32:50|2437.34|2428.64|2437.71|2429.01|2438.13|2429.43|2437.34|2428.64|33
1643106780000|2022-01-25 10:33:00|2437.51|2428.81|2438.97|2430.27|2439.27|2430.57|2437.51|2428.81|29
1643106790000|2022-01-25 10:33:10|2438.99|2430.29|2438.37|2429.67|2439.35|2430.65|2438.37|2429.67|26
1643106800000|2022-01-25 10:33:20|2439.17|2430.47|2438.26|2429.56|2439.3|2430.6|2437.9|2429.2|32
1643106810000|2022-01-25 10:33:30|2438.25|2429.55|2437.69|2428.99|2438.41|2429.71|2437.68|2428.98|33
1643106820000|2022-01-25 10:33:40|2437.8|2429.1|2436.98|2428.28|2437.8|2429.1|2435.96|2427.26|36
1643106830000|2022-01-25 10:33:50|2435.81|2427.11|2436.35|2427.65|2436.98|2428.28|2435.35|2426.65|36
1643106840000|2022-01-25 10:34:00|2436.47|2427.77|2436.63|2427.93|2437.09|2428.39|2436.36|2427.66|34
1643106850000|2022-01-25 10:34:10|2436.86|2428.16|2436.02|2427.32|2436.91|2428.21|2435.45|2426.75|37
1643106860000|2022-01-25 10:34:20|2435.81|2427.11|2435.37|2426.67|2436.49|2427.79|2435.33|2426.63|37
1643106870000|2022-01-25 10:34:30|2435.36|2426.66|2436.57|2427.87|2436.73|2428.03|2435.33|2426.63|34
1643106880000|2022-01-25 10:34:40|2436.61|2427.91|2435.6|2426.9|2436.61|2427.91|2435.4|2426.7|38
1643106890000|2022-01-25 10:34:50|2435.62|2426.92|2436.37|2427.67|2437.14|2428.44|2435.55|2426.85|34
1643106900000|2022-01-25 10:35:00|2436.33|2427.63|2435.95|2427.25|2437.59|2428.89|2435.84|2427.14|37
1643106910000|2022-01-25 10:35:10|2435.88|2427.18|2436.72|2428.02|2436.82|2428.12|2435.66|2426.96|35
1643106920000|2022-01-25 10:35:20|2436.77|2428.07|2434.28|2425.58|2437.41|2428.71|2434.28|2425.58|35
1643106930000|2022-01-25 10:35:30|2434.24|2425.54|2432.62|2423.92|2434.28|2425.58|2432.29|2423.59|34
1643106940000|2022-01-25 10:35:40|2432.53|2423.83|2433.3|2424.6|2433.46|2424.76|2432.22|2423.52|39
1643106950000|2022-01-25 10:35:50|2433.2|2424.5|2431.53|2422.83|2433.34|2424.64|2431.15|2422.45|37
1643106960000|2022-01-25 10:36:00|2431.79|2423.09|2432.21|2423.51|2432.66|2423.96|2431.71|2423.01|39
1643106970000|2022-01-25 10:36:10|2431.9|2423.2|2431.78|2423.08|2432.4|2423.7|2431.05|2422.35|32
1643106980000|2022-01-25 10:36:20|2431.71|2423.01|2431.77|2423.07|2432.25|2423.55|2431.35|2422.65|32
1643106990000|2022-01-25 10:36:30|2431.83|2423.13|2431.3|2422.6|2431.83|2423.13|2431.02|2422.32|36
1643107000000|2022-01-25 10:36:40|2431.27|2422.57|2430.23|2421.53|2431.31|2422.61|2429.48|2420.78|35
1643107010000|2022-01-25 10:36:50|2430.18|2421.48|2429.59|2420.89|2430.35|2421.65|2428.85|2420.15|37
1643107020000|2022-01-25 10:37:00|2429.68|2420.98|2430.11|2421.41|2430.49|2421.79|2429.38|2420.68|31
1643107030000|2022-01-25 10:37:10|2429.96|2421.26|2430.65|2421.95|2430.89|2422.19|2429.9|2421.2|30
1643107040000|2022-01-25 10:37:20|2430.66|2421.96|2431.11|2422.41|2431.29|2422.59|2430.57|2421.87|33
1643107050000|2022-01-25 10:37:30|2431.08|2422.38|2431.42|2422.72|2431.43|2422.73|2430.77|2422.07|33
1643107060000|2022-01-25 10:37:40|2431.59|2422.89|2430.46|2421.76|2431.59|2422.89|2430.46|2421.76|28
1643107070000|2022-01-25 10:37:50|2430.34|2421.64|2430.81|2422.11|2431.15|2422.45|2430.21|2421.51|37
1643107080000|2022-01-25 10:38:00|2430.87|2422.17|2431.28|2422.58|2431.28|2422.58|2430.53|2421.83|37
1643107090000|2022-01-25 10:38:10|2431.3|2422.6|2431.04|2422.34|2431.44|2422.74|2431.04|2422.34|22
1643107100000|2022-01-25 10:38:20|2431.47|2422.77|2431.12|2422.42|2431.71|2423.01|2430.95|2422.25|37
1643107110000|2022-01-25 10:38:30|2431.07|2422.37|2430.37|2421.67|2431.09|2422.39|2430.36|2421.66|30
1643107120000|2022-01-25 10:38:40|2430.38|2421.68|2429.6|2420.9|2430.57|2421.87|2429.5|2420.8|35
1643107130000|2022-01-25 10:38:50|2429.41|2420.71|2430.95|2422.25|2430.95|2422.25|2429.2|2420.5|35
1643107140000|2022-01-25 10:39:00|2431.03|2422.33|2429.84|2421.14|2431.03|2422.33|2428.74|2420.04|34
1643107150000|2022-01-25 10:39:10|2429.85|2421.15|2430.02|2421.32|2430.18|2421.48|2429.36|2420.66|35
1643107160000|2022-01-25 10:39:20|2430.42|2421.72|2430.4|2421.7|2430.98|2422.28|2430.02|2421.32|27
1643107170000|2022-01-25 10:39:30|2430.48|2421.78|2430.38|2421.68|2430.52|2421.82|2430.29|2421.59|27
1643107180000|2022-01-25 10:39:40|2430.35|2421.65|2430.35|2421.65|2430.72|2422.02|2430.35|2421.65|29
1643107190000|2022-01-25 10:39:50|2430.41|2421.71|2430.29|2421.59|2430.46|2421.76|2429.77|2421.07|29
1643107200000|2022-01-25 10:40:00|2430.31|2421.61|2430.82|2422.12|2431.18|2422.48|2430.29|2421.59|26
1643107210000|2022-01-25 10:40:10|2430.35|2421.65|2432.15|2423.45|2432.15|2423.45|2430.35|2421.65|28
1643107220000|2022-01-25 10:40:20|2431.9|2423.2|2430.43|2421.73|2432.25|2423.55|2430.35|2421.65|24
1643107230000|2022-01-25 10:40:30|2430.33|2421.63|2430.33|2421.63|2430.67|2421.97|2430.32|2421.62|34
1643107240000|2022-01-25 10:40:40|2430.35|2421.65|2430.06|2421.36|2430.43|2421.73|2430.06|2421.36|33
1643107250000|2022-01-25 10:40:50|2430.1|2421.4|2430.82|2422.12|2431.14|2422.44|2430.03|2421.33|34
1643107260000|2022-01-25 10:41:00|2431.56|2422.86|2430.62|2421.92|2431.56|2422.86|2430.35|2421.65|38
1643107270000|2022-01-25 10:41:10|2430.35|2421.65|2430.34|2421.64|2430.86|2422.16|2430.26|2421.56|33
1643107280000|2022-01-25 10:41:20|2430.33|2421.63|2430.15|2421.45|2430.5|2421.8|2430.01|2421.31|37
1643107290000|2022-01-25 10:41:30|2430.12|2421.42|2430.09|2421.39|2430.21|2421.51|2429.91|2421.21|30
1643107300000|2022-01-25 10:41:40|2430.13|2421.43|2431.2|2422.5|2431.26|2422.56|2430.03|2421.33|32
1643107310000|2022-01-25 10:41:50|2430.96|2422.26|2431.74|2423.04|2431.74|2423.04|2430.35|2421.65|33
1643107320000|2022-01-25 10:42:00|2431.57|2422.87|2430.35|2421.65|2431.77|2423.07|2430.35|2421.65|34
1643107330000|2022-01-25 10:42:10|2430.8|2422.1|2431.33|2422.63|2431.66|2422.96|2430.35|2421.65|33
1643107340000|2022-01-25 10:42:20|2431.3|2422.6|2430.44|2421.74|2432.11|2423.41|2430.26|2421.56|34
1643107350000|2022-01-25 10:42:30|2430.49|2421.79|2429.31|2420.61|2430.49|2421.79|2429.14|2420.44|34
1643107360000|2022-01-25 10:42:40|2429.48|2420.78|2429.36|2420.66|2429.8|2421.1|2428.86|2420.16|38
1643107370000|2022-01-25 10:42:50|2429.09|2420.39|2428.65|2419.95|2429.88|2421.18|2428.41|2419.71|31
1643107380000|2022-01-25 10:43:00|2428.54|2419.84|2428.37|2419.67|2429.05|2420.35|2428.14|2419.44|23
1643107390000|2022-01-25 10:43:10|2428.3|2419.6|2428.79|2420.09|2429.17|2420.47|2428.09|2419.39|32
1643107400000|2022-01-25 10:43:20|2428.75|2420.05|2428.56|2419.86|2429.02|2420.32|2428.15|2419.45|36
1643107410000|2022-01-25 10:43:30|2428.62|2419.92|2428.55|2419.85|2429.09|2420.39|2428.36|2419.66|33
1643107420000|2022-01-25 10:43:40|2428.57|2419.87|2428.15|2419.45|2429.02|2420.32|2428.11|2419.41|33
1643107430000|2022-01-25 10:43:50|2427.96|2419.26|2427.03|2418.33|2428.25|2419.55|2426.96|2418.26|30
1643107440000|2022-01-25 10:44:00|2427.02|2418.32|2427.85|2419.15|2427.92|2419.22|2426.8|2418.1|34
1643107450000|2022-01-25 10:44:10|2428.15|2419.45|2428.32|2419.62|2428.82|2420.12|2427.92|2419.22|32
1643107460000|2022-01-25 10:44:20|2428.35|2419.65|2428.56|2419.86|2428.58|2419.88|2428.22|2419.52|33
1643107470000|2022-01-25 10:44:30|2428.51|2419.81|2427.8|2419.1|2428.62|2419.92|2427.8|2419.1|39
1643107480000|2022-01-25 10:44:40|2427.69|2418.99|2426.42|2417.72|2428|2419.3|2426.42|2417.72|31
1643107490000|2022-01-25 10:44:50|2426.89|2418.19|2425.83|2417.13|2426.91|2418.21|2424.99|2416.29|33
1643107500000|2022-01-25 10:45:00|2425.34|2416.64|2424.74|2416.04|2425.67|2416.97|2423.23|2414.53|32
1643107510000|2022-01-25 10:45:10|2424.75|2416.05|2426.52|2417.82|2426.63|2417.93|2424.75|2416.05|23
1643107520000|2022-01-25 10:45:20|2426.58|2417.88|2427.1|2418.4|2428.06|2419.36|2426.15|2417.45|33
1643107530000|2022-01-25 10:45:30|2426.85|2418.15|2428.43|2419.73|2429.32|2420.62|2426.85|2418.15|28
1643107540000|2022-01-25 10:45:40|2428.44|2419.74|2428.32|2419.62|2428.81|2420.11|2428.03|2419.33|20
1643107550000|2022-01-25 10:45:50|2428.85|2420.15|2428.54|2419.84|2429.42|2420.72|2428.54|2419.84|17
1643107560000|2022-01-25 10:46:00|2428.63|2419.93|2430.53|2421.83|2430.53|2421.83|2428.63|2419.93|22
1643107570000|2022-01-25 10:46:10|2430.51|2421.81|2428.97|2420.27|2430.57|2421.87|2428.97|2420.27|32
1643107580000|2022-01-25 10:46:20|2429.14|2420.44|2428.42|2419.72|2429.36|2420.66|2428.3|2419.6|39
1643107590000|2022-01-25 10:46:30|2428.71|2420.01|2425.87|2417.17|2428.71|2420.01|2425.74|2417.04|37
1643107600000|2022-01-25 10:46:40|2425.9|2417.2|2425.68|2416.98|2426.81|2418.11|2425.51|2416.81|35
1643107610000|2022-01-25 10:46:50|2425.54|2416.84|2424.99|2416.29|2426.77|2418.07|2424.89|2416.19|40
1643107620000|2022-01-25 10:47:00|2425.01|2416.31|2426.28|2417.58|2426.28|2417.58|2425.01|2416.31|36
1643107630000|2022-01-25 10:47:10|2426.52|2417.82|2427.85|2419.15|2428.21|2419.51|2426.52|2417.82|39
1643107640000|2022-01-25 10:47:20|2427.97|2419.27|2427.8|2419.1|2428.18|2419.48|2427.74|2419.04|34
1643107650000|2022-01-25 10:47:30|2427.81|2419.11|2429.31|2420.61|2429.54|2420.84|2427.75|2419.05|32
1643107660000|2022-01-25 10:47:40|2429.23|2420.53|2427.96|2419.26|2429.27|2420.57|2427.14|2418.44|38
1643107670000|2022-01-25 10:47:50|2427.98|2419.28|2428.73|2420.03|2428.95|2420.25|2427.9|2419.2|30
1643107680000|2022-01-25 10:48:00|2428.64|2419.94|2429.65|2420.95|2429.83|2421.13|2428.59|2419.89|34
1643107690000|2022-01-25 10:48:10|2429.68|2420.98|2429.58|2420.88|2429.72|2421.02|2429|2420.3|31
1643107700000|2022-01-25 10:48:20|2429.67|2420.97|2427.49|2418.79|2429.73|2421.03|2427.37|2418.67|33
1643107710000|2022-01-25 10:48:30|2427.45|2418.75|2427.28|2418.58|2428.31|2419.61|2427.27|2418.57|32
1643107720000|2022-01-25 10:48:40|2427.09|2418.39|2427.15|2418.45|2427.36|2418.66|2426.51|2417.81|34
1643107730000|2022-01-25 10:48:50|2427.2|2418.5|2428.75|2420.05|2429.1|2420.4|2427.14|2418.44|29
1643107740000|2022-01-25 10:49:00|2428.76|2420.06|2428.25|2419.55|2429.04|2420.34|2428.18|2419.48|34
1643107750000|2022-01-25 10:49:10|2428.5|2419.8|2427.83|2419.13|2428.54|2419.84|2427.83|2419.13|32
1643107760000|2022-01-25 10:49:20|2427.87|2419.17|2427.36|2418.66|2428.01|2419.31|2427.3|2418.6|29
1643107770000|2022-01-25 10:49:30|2427.37|2418.67|2428|2419.3|2428.53|2419.83|2427.37|2418.67|28
1643107780000|2022-01-25 10:49:40|2428.11|2419.41|2428.44|2419.74|2428.53|2419.83|2428|2419.3|30
1643107790000|2022-01-25 10:49:50|2428.48|2419.78|2427.16|2418.46|2428.49|2419.79|2426.81|2418.11|32
1643107800000|2022-01-25 10:50:00|2427.01|2418.31|2426.98|2418.28|2427.37|2418.67|2426.98|2418.28|16
1643107810000|2022-01-25 10:50:10|2426.55|2417.85|2427.49|2418.79|2427.65|2418.95|2425.88|2417.18|35
1643107820000|2022-01-25 10:50:20|2427.77|2419.07|2429.05|2420.35|2429.4|2420.7|2427.37|2418.67|37
1643107830000|2022-01-25 10:50:30|2429.09|2420.39|2427.55|2418.85|2429.13|2420.43|2427.53|2418.83|29
1643107840000|2022-01-25 10:50:40|2427.28|2418.58|2428.04|2419.34|2428.04|2419.34|2427.24|2418.54|35
1643107850000|2022-01-25 10:50:50|2428.12|2419.42|2429.65|2420.95|2429.65|2420.95|2428.08|2419.38|35
1643107860000|2022-01-25 10:51:00|2429.62|2420.92|2430.7|2422|2432.28|2423.58|2429.52|2420.82|33
1643107870000|2022-01-25 10:51:10|2430.79|2422.09|2430.15|2421.45|2430.94|2422.24|2429.86|2421.16|29
1643107880000|2022-01-25 10:51:20|2430.16|2421.46|2431.23|2422.53|2431.23|2422.53|2430.16|2421.46|35
1643107890000|2022-01-25 10:51:30|2430.74|2422.04|2430.35|2421.65|2431.23|2422.53|2430.35|2421.65|29
1643107900000|2022-01-25 10:51:40|2430.88|2422.18|2431.61|2422.91|2432.63|2423.93|2430.85|2422.15|23
1643107910000|2022-01-25 10:51:50|2432.47|2423.77|2431.13|2422.43|2432.94|2424.24|2431.13|2422.43|29
1643107920000|2022-01-25 10:52:00|2431.49|2422.79|2432.35|2423.65|2432.62|2423.92|2431.49|2422.79|31
1643107930000|2022-01-25 10:52:10|2432.08|2423.38|2431.25|2422.55|2432.08|2423.38|2430.92|2422.22|32
1643107940000|2022-01-25 10:52:20|2431.3|2422.6|2432.36|2423.66|2432.69|2423.99|2431.3|2422.6|35
1643107950000|2022-01-25 10:52:30|2432.38|2423.68|2431.62|2422.92|2432.38|2423.68|2431.51|2422.81|32
1643107960000|2022-01-25 10:52:40|2431.59|2422.89|2432.95|2424.25|2432.95|2424.25|2431.59|2422.89|19
1643107970000|2022-01-25 10:52:50|2433.19|2424.49|2434.34|2425.64|2434.34|2425.64|2432.95|2424.25|24
1643107980000|2022-01-25 10:53:00|2434.32|2425.62|2432.81|2424.11|2434.32|2425.62|2432.81|2424.11|34
1643107990000|2022-01-25 10:53:10|2432.84|2424.14|2433.56|2424.86|2434.05|2425.35|2432.64|2423.94|28
1643108000000|2022-01-25 10:53:20|2433.63|2424.93|2433.79|2425.09|2435.16|2426.46|2433.63|2424.93|24
1643108010000|2022-01-25 10:53:30|2433.86|2425.16|2434.55|2425.85|2434.63|2425.93|2433.5|2424.8|29
1643108020000|2022-01-25 10:53:40|2434.53|2425.83|2434.99|2426.29|2435.28|2426.58|2433.57|2424.87|27
1643108030000|2022-01-25 10:53:50|2434.98|2426.28|2436.17|2427.47|2436.33|2427.63|2434.19|2425.49|38
1643108040000|2022-01-25 10:54:00|2436.93|2428.23|2437.72|2429.02|2437.94|2429.24|2436.34|2427.64|34
1643108050000|2022-01-25 10:54:10|2438.02|2429.32|2439.51|2430.81|2439.89|2431.19|2438.02|2429.32|24
1643108060000|2022-01-25 10:54:20|2439.44|2430.74|2437.11|2428.41|2439.58|2430.88|2437.11|2428.41|35
1643108070000|2022-01-25 10:54:30|2437.43|2428.73|2433.6|2424.9|2437.69|2428.99|2433.6|2424.9|37
1643108080000|2022-01-25 10:54:40|2433.36|2424.66|2432.22|2423.52|2433.64|2424.94|2430.96|2422.26|38
1643108090000|2022-01-25 10:54:50|2432.56|2423.86|2432.22|2423.52|2432.56|2423.86|2430.01|2421.31|39
1643108100000|2022-01-25 10:55:00|2432.29|2423.59|2432.51|2423.81|2432.51|2423.81|2430.74|2422.04|37
1643108110000|2022-01-25 10:55:10|2432.53|2423.83|2432.22|2423.52|2432.62|2423.92|2431.79|2423.09|37
1643108120000|2022-01-25 10:55:20|2432.27|2423.57|2434.66|2425.96|2434.8|2426.1|2432.14|2423.44|38
1643108130000|2022-01-25 10:55:30|2434.16|2425.46|2433.56|2424.86|2434.16|2425.46|2433.05|2424.35|36
1643108140000|2022-01-25 10:55:40|2433.73|2425.03|2432.87|2424.17|2433.78|2425.08|2432.69|2423.99|30
1643108150000|2022-01-25 10:55:50|2432.91|2424.21|2431.87|2423.17|2432.97|2424.27|2431.87|2423.17|29
1643108160000|2022-01-25 10:56:00|2431.86|2423.16|2431.31|2422.61|2431.98|2423.28|2430.99|2422.29|25
1643108170000|2022-01-25 10:56:10|2431.32|2422.62|2431.99|2423.29|2432.43|2423.73|2431.3|2422.6|33
1643108180000|2022-01-25 10:56:20|2432|2423.3|2431.34|2422.64|2432|2423.3|2430.88|2422.18|36
1643108190000|2022-01-25 10:56:30|2431.26|2422.56|2431.85|2423.15|2431.85|2423.15|2430.4|2421.7|32
1643108200000|2022-01-25 10:56:40|2431.8|2423.1|2433.75|2425.05|2433.76|2425.06|2431.8|2423.1|34
1643108210000|2022-01-25 10:56:50|2433.89|2425.19|2434.09|2425.39|2434.11|2425.41|2433.2|2424.5|31
1643108220000|2022-01-25 10:57:00|2433.99|2425.29|2434.62|2425.92|2435.25|2426.55|2433.97|2425.27|33
1643108230000|2022-01-25 10:57:10|2434.05|2425.35|2435.26|2426.56|2435.45|2426.75|2433.91|2425.21|38
1643108240000|2022-01-25 10:57:20|2435.45|2426.75|2436.26|2427.56|2437.11|2428.41|2435.45|2426.75|37
1643108250000|2022-01-25 10:57:30|2437.09|2428.39|2436.68|2427.98|2437.6|2428.9|2436.55|2427.85|31
1643108260000|2022-01-25 10:57:40|2436.55|2427.85|2436.57|2427.87|2437.1|2428.4|2436.15|2427.45|36
1643108270000|2022-01-25 10:57:50|2436.23|2427.53|2435.21|2426.51|2436.23|2427.53|2434.88|2426.18|37
1643108280000|2022-01-25 10:58:00|2435.41|2426.71|2435.93|2427.23|2436.09|2427.39|2435.16|2426.46|24
1643108290000|2022-01-25 10:58:10|2435.99|2427.29|2435.73|2427.03|2435.99|2427.29|2434.99|2426.29|33
1643108300000|2022-01-25 10:58:20|2435.71|2427.01|2435.87|2427.17|2436.41|2427.71|2435.59|2426.89|32
1643108310000|2022-01-25 10:58:30|2435.78|2427.08|2434.58|2425.88|2435.83|2427.13|2434.13|2425.43|36
1643108320000|2022-01-25 10:58:40|2434.61|2425.91|2434.71|2426.01|2435.02|2426.32|2434.24|2425.54|38
1643108330000|2022-01-25 10:58:50|2434.54|2425.84|2434.47|2425.77|2434.73|2426.03|2434.34|2425.64|33
1643108340000|2022-01-25 10:59:00|2434.53|2425.83|2435.55|2426.85|2435.93|2427.23|2434.53|2425.83|36
1643108350000|2022-01-25 10:59:10|2436.07|2427.37|2435.8|2427.1|2436.22|2427.52|2435.48|2426.78|33
1643108360000|2022-01-25 10:59:20|2435.65|2426.95|2435.56|2426.86|2435.73|2427.03|2435|2426.3|35
1643108370000|2022-01-25 10:59:30|2435.77|2427.07|2436.74|2428.04|2436.74|2428.04|2435.56|2426.86|29
1643108380000|2022-01-25 10:59:40|2436.99|2428.29|2435.64|2426.94|2437.02|2428.32|2435.57|2426.87|38
1643108390000|2022-01-25 10:59:50|2435.6|2426.9|2435|2426.3|2435.6|2426.9|2434.81|2426.11|32
1643108400000|2022-01-25 11:00:00|2435.02|2426.32|2431.39|2422.69|2435.12|2426.42|2431.23|2422.53|36
1643108410000|2022-01-25 11:00:10|2431.4|2422.7|2429.77|2421.07|2431.42|2422.72|2429.36|2420.66|36
1643108420000|2022-01-25 11:00:20|2429.74|2421.04|2429.33|2420.63|2429.76|2421.06|2429.21|2420.51|23
1643108430000|2022-01-25 11:00:30|2429.25|2420.55|2432.45|2423.75|2432.55|2423.85|2429.25|2420.55|34
1643108440000|2022-01-25 11:00:40|2432.43|2423.73|2433.58|2424.88|2433.58|2424.88|2431.3|2422.6|37
1643108450000|2022-01-25 11:00:50|2433.1|2424.4|2434.7|2426|2435.36|2426.66|2433.1|2424.4|34
1643108460000|2022-01-25 11:01:00|2434.69|2425.99|2433.39|2424.69|2434.77|2426.07|2433.31|2424.61|36
1643108470000|2022-01-25 11:01:10|2433.44|2424.74|2433.12|2424.42|2434.42|2425.72|2433.12|2424.42|36
1643108480000|2022-01-25 11:01:20|2433.13|2424.43|2434.26|2425.56|2434.39|2425.69|2433.04|2424.34|31
1643108490000|2022-01-25 11:01:30|2434.37|2425.67|2435.89|2427.19|2436.28|2427.58|2434.37|2425.67|22
1643108500000|2022-01-25 11:01:40|2436.4|2427.7|2436.45|2427.75|2436.71|2428.01|2435.66|2426.96|24
1643108510000|2022-01-25 11:01:50|2436.48|2427.78|2436.25|2427.55|2437.36|2428.66|2435.39|2426.69|33
1643108520000|2022-01-25 11:02:00|2436.28|2427.58|2437.66|2428.96|2437.66|2428.96|2436.28|2427.58|31
1643108530000|2022-01-25 11:02:10|2437.71|2429.01|2440.1|2431.4|2440.88|2432.18|2437.63|2428.93|33
1643108540000|2022-01-25 11:02:20|2440.13|2431.43|2444.3|2435.6|2444.3|2435.6|2439.8|2431.1|28
1643108550000|2022-01-25 11:02:30|2443.78|2435.08|2442.85|2434.15|2443.89|2435.19|2441.9|2433.2|35
1643108560000|2022-01-25 11:02:40|2442.44|2433.74|2439.93|2431.23|2442.75|2434.05|2439.93|2431.23|36
1643108570000|2022-01-25 11:02:50|2439.88|2431.18|2439.32|2430.62|2440.05|2431.35|2438.94|2430.24|36
1643108580000|2022-01-25 11:03:00|2439.3|2430.6|2439.72|2431.02|2439.98|2431.28|2438.8|2430.1|35
1643108590000|2022-01-25 11:03:10|2439.64|2430.94|2440.83|2432.13|2441.08|2432.38|2439.41|2430.71|28
1643108600000|2022-01-25 11:03:20|2440.98|2432.28|2441.39|2432.69|2442.37|2433.67|2440.93|2432.23|33
1643108610000|2022-01-25 11:03:30|2441.68|2432.98|2441.78|2433.08|2442.48|2433.78|2441.14|2432.44|31
1643108620000|2022-01-25 11:03:40|2441.79|2433.09|2441.65|2432.95|2442.74|2434.04|2440.97|2432.27|37
1643108630000|2022-01-25 11:03:50|2441.86|2433.16|2442.31|2433.61|2442.63|2433.93|2441.75|2433.05|37
1643108640000|2022-01-25 11:04:00|2442.12|2433.42|2441.93|2433.23|2442.12|2433.42|2441.73|2433.03|32
1643108650000|2022-01-25 11:04:10|2441.92|2433.22|2441.32|2432.62|2441.98|2433.28|2441.26|2432.56|34
1643108660000|2022-01-25 11:04:20|2441.25|2432.55|2442.16|2433.46|2442.49|2433.79|2441.21|2432.51|36
1643108670000|2022-01-25 11:04:30|2442.19|2433.49|2442.85|2434.15|2443.25|2434.55|2442.19|2433.49|24
1643108680000|2022-01-25 11:04:40|2442.72|2434.02|2444.13|2435.43|2444.37|2435.67|2442.71|2434.01|28
1643108690000|2022-01-25 11:04:50|2444.61|2435.91|2443.67|2434.97|2444.61|2435.91|2443.42|2434.72|29
1643108700000|2022-01-25 11:05:00|2443.57|2434.87|2444.65|2435.95|2444.66|2435.96|2443.35|2434.65|36
1643108710000|2022-01-25 11:05:10|2444.47|2435.77|2443.08|2434.38|2444.47|2435.77|2442.55|2433.85|36
1643108720000|2022-01-25 11:05:20|2442.67|2433.97|2441.34|2432.64|2442.74|2434.04|2441.12|2432.42|38
1643108730000|2022-01-25 11:05:30|2441.2|2432.5|2441.71|2433.01|2441.87|2433.17|2440.75|2432.05|37
1643108740000|2022-01-25 11:05:40|2441.66|2432.96|2442.88|2434.18|2442.88|2434.18|2441.35|2432.65|37
1643108750000|2022-01-25 11:05:50|2442.92|2434.22|2442.85|2434.15|2442.96|2434.26|2442.67|2433.97|32
1643108760000|2022-01-25 11:06:00|2443.01|2434.31|2442.6|2433.9|2443.29|2434.59|2442.34|2433.64|33
1643108770000|2022-01-25 11:06:10|2442.48|2433.78|2442.57|2433.87|2442.72|2434.02|2442.27|2433.57|33
1643108780000|2022-01-25 11:06:20|2442.55|2433.85|2441.07|2432.37|2442.61|2433.91|2441|2432.3|31
1643108790000|2022-01-25 11:06:30|2441.06|2432.36|2441.26|2432.56|2441.4|2432.7|2440.77|2432.07|40
1643108800000|2022-01-25 11:06:40|2441.42|2432.72|2442.51|2433.81|2442.52|2433.82|2441.42|2432.72|30
1643108810000|2022-01-25 11:06:50|2442.36|2433.66|2442.67|2433.97|2442.76|2434.06|2442.17|2433.47|25
1643108820000|2022-01-25 11:07:00|2442.75|2434.05|2442.57|2433.87|2443.28|2434.58|2442.32|2433.62|31
1643108830000|2022-01-25 11:07:10|2442.66|2433.96|2442.73|2434.03|2442.84|2434.14|2442.32|2433.62|26
1643108840000|2022-01-25 11:07:20|2442.58|2433.88|2440.29|2431.59|2442.77|2434.07|2440.29|2431.59|25
1643108850000|2022-01-25 11:07:30|2440.88|2432.18|2440.81|2432.11|2440.88|2432.18|2440.23|2431.53|39
1643108860000|2022-01-25 11:07:40|2440.78|2432.08|2442.47|2433.77|2442.77|2434.07|2440.78|2432.08|36
1643108870000|2022-01-25 11:07:50|2442.48|2433.78|2441.86|2433.16|2442.64|2433.94|2441.51|2432.81|35
1643108880000|2022-01-25 11:08:00|2441.87|2433.17|2442.28|2433.58|2443.22|2434.52|2441.82|2433.12|37
1643108890000|2022-01-25 11:08:10|2442.09|2433.39|2442.15|2433.45|2442.55|2433.85|2441.23|2432.53|40
1643108900000|2022-01-25 11:08:20|2443.59|2434.89|2443.69|2434.99|2443.8|2435.1|2443.05|2434.35|38
1643108910000|2022-01-25 11:08:30|2444.61|2435.91|2444.86|2436.16|2444.92|2436.22|2443.69|2434.99|26
1643108920000|2022-01-25 11:08:40|2444.88|2436.18|2444.11|2435.41|2445.37|2436.67|2444.11|2435.41|34
1643108930000|2022-01-25 11:08:50|2444.12|2435.42|2443.72|2435.02|2444.31|2435.61|2443.4|2434.7|31
1643108940000|2022-01-25 11:09:00|2443.76|2435.06|2445.12|2436.42|2445.19|2436.49|2443.76|2435.06|27
1643108950000|2022-01-25 11:09:10|2445.13|2436.43|2445.23|2436.53|2445.5|2436.8|2444.89|2436.19|25
1643108960000|2022-01-25 11:09:20|2445.22|2436.52|2445.32|2436.62|2445.53|2436.83|2445.15|2436.45|29
1643108970000|2022-01-25 11:09:30|2445.47|2436.77|2445.48|2436.78|2445.48|2436.78|2445.11|2436.41|23
1643108980000|2022-01-25 11:09:40|2445.54|2436.84|2446.13|2437.43|2446.28|2437.58|2445.43|2436.73|14
1643108990000|2022-01-25 11:09:50|2446.04|2437.34|2446.31|2437.61|2446.53|2437.83|2446.04|2437.34|29
1643109000000|2022-01-25 11:10:00|2446.34|2437.64|2445.03|2436.33|2446.34|2437.64|2445.03|2436.33|35
1643109010000|2022-01-25 11:10:10|2445.02|2436.32|2444.08|2435.38|2445.36|2436.66|2443.8|2435.1|31
1643109020000|2022-01-25 11:10:20|2444.13|2435.43|2445.49|2436.79|2445.56|2436.86|2443.98|2435.28|36
1643109030000|2022-01-25 11:10:30|2445.35|2436.65|2444.83|2436.13|2445.36|2436.66|2444.21|2435.51|36
1643109040000|2022-01-25 11:10:40|2444.88|2436.18|2444.55|2435.85|2445.42|2436.72|2444.55|2435.85|34
1643109050000|2022-01-25 11:10:50|2444.71|2436.01|2443.79|2435.09|2444.82|2436.12|2443.7|2435|38
1643109060000|2022-01-25 11:11:00|2443.81|2435.11|2445.63|2436.93|2445.63|2436.93|2443.57|2434.87|33
1643109070000|2022-01-25 11:11:10|2445.64|2436.94|2445.34|2436.64|2446.24|2437.54|2445.34|2436.64|30
1643109080000|2022-01-25 11:11:20|2445.4|2436.7|2444.37|2435.67|2445.4|2436.7|2444.02|2435.32|34
1643109090000|2022-01-25 11:11:30|2444.34|2435.64|2444.99|2436.29|2445.08|2436.38|2444.22|2435.52|33
1643109100000|2022-01-25 11:11:40|2444.98|2436.28|2444.49|2435.79|2444.98|2436.28|2444.18|2435.48|32
1643109110000|2022-01-25 11:11:50|2444.5|2435.8|2444.6|2435.9|2444.97|2436.27|2444.19|2435.49|33
1643109120000|2022-01-25 11:12:00|2444.8|2436.1|2444.56|2435.86|2445|2436.3|2444.48|2435.78|28
1643109130000|2022-01-25 11:12:10|2444.54|2435.84|2443.64|2434.94|2444.54|2435.84|2443.36|2434.66|37
1643109140000|2022-01-25 11:12:20|2443.6|2434.9|2443.6|2434.9|2444.07|2435.37|2443.35|2434.65|33
1643109150000|2022-01-25 11:12:30|2444.06|2435.36|2444.15|2435.45|2444.42|2435.72|2443.6|2434.9|31
1643109160000|2022-01-25 11:12:40|2444|2435.3|2444.09|2435.39|2444.38|2435.68|2444|2435.3|33
1643109170000|2022-01-25 11:12:50|2444.18|2435.48|2446.21|2437.51|2446.32|2437.62|2444.16|2435.46|32
1643109180000|2022-01-25 11:13:00|2446.24|2437.54|2444.37|2435.67|2446.24|2437.54|2444.14|2435.44|30
1643109190000|2022-01-25 11:13:10|2444.49|2435.79|2444.12|2435.42|2444.71|2436.01|2444.12|2435.42|27
1643109200000|2022-01-25 11:13:20|2444.31|2435.61|2443.88|2435.18|2444.62|2435.92|2443.65|2434.95|35
1643109210000|2022-01-25 11:13:30|2444.01|2435.31|2443.58|2434.88|2444.01|2435.31|2443.49|2434.79|25
1643109220000|2022-01-25 11:13:40|2443.63|2434.93|2443.49|2434.79|2443.64|2434.94|2442.76|2434.06|35
1643109230000|2022-01-25 11:13:50|2443.5|2434.8|2443.33|2434.63|2443.81|2435.11|2443.33|2434.63|33
1643109240000|2022-01-25 11:14:00|2443.34|2434.64|2443.52|2434.82|2443.72|2435.02|2443.25|2434.55|38
1643109250000|2022-01-25 11:14:10|2443.42|2434.72|2443.13|2434.43|2444|2435.3|2443.04|2434.34|32
1643109260000|2022-01-25 11:14:20|2443.14|2434.44|2442.82|2434.12|2443.5|2434.8|2442.82|2434.12|28
1643109270000|2022-01-25 11:14:30|2442.77|2434.07|2442.7|2434|2442.82|2434.12|2442.57|2433.87|22
1643109280000|2022-01-25 11:14:40|2442.4|2433.7|2443.16|2434.46|2443.42|2434.72|2442.33|2433.63|18
1643109290000|2022-01-25 11:14:50|2443.3|2434.6|2443.88|2435.18|2444.15|2435.45|2443.3|2434.6|18
1643109300000|2022-01-25 11:15:00|2444.12|2435.42|2444.64|2435.94|2444.64|2435.94|2443.78|2435.08|33
1643109310000|2022-01-25 11:15:10|2444.74|2436.04|2444.9|2436.2|2445.26|2436.56|2443.59|2434.89|27
1643109320000|2022-01-25 11:15:20|2444.79|2436.09|2445.82|2437.12|2446.9|2438.2|2444.79|2436.09|31
1643109330000|2022-01-25 11:15:30|2445.04|2436.34|2445.98|2437.28|2446.65|2437.95|2444.58|2435.88|33
1643109340000|2022-01-25 11:15:40|2445.87|2437.17|2443.83|2435.13|2445.87|2437.17|2443.67|2434.97|38
1643109350000|2022-01-25 11:15:50|2443.75|2435.05|2442.46|2433.76|2443.93|2435.23|2442.15|2433.45|36
1643109360000|2022-01-25 11:16:00|2442.38|2433.68|2441.98|2433.28|2442.54|2433.84|2441.18|2432.48|36
1643109370000|2022-01-25 11:16:10|2442.14|2433.44|2441.26|2432.56|2442.59|2433.89|2441.22|2432.52|36
1643109380000|2022-01-25 11:16:20|2441.08|2432.38|2441.2|2432.5|2441.37|2432.67|2440.68|2431.98|35
1643109390000|2022-01-25 11:16:30|2441.43|2432.73|2439.4|2430.7|2441.43|2432.73|2439.4|2430.7|39
1643109400000|2022-01-25 11:16:40|2439.26|2430.56|2438.12|2429.42|2439.9|2431.2|2438.12|2429.42|38
1643109410000|2022-01-25 11:16:50|2438.56|2429.86|2439.2|2430.5|2439.2|2430.5|2438.08|2429.38|35
1643109420000|2022-01-25 11:17:00|2439.17|2430.47|2439.33|2430.63|2439.33|2430.63|2438.66|2429.96|31
1643109430000|2022-01-25 11:17:10|2438.96|2430.26|2438.32|2429.62|2439.73|2431.03|2438.13|2429.43|34
1643109440000|2022-01-25 11:17:20|2438.34|2429.64|2438.25|2429.55|2438.55|2429.85|2437.92|2429.22|35
1643109450000|2022-01-25 11:17:30|2438.3|2429.6|2438.83|2430.13|2438.84|2430.14|2438.23|2429.53|23
1643109460000|2022-01-25 11:17:40|2438.86|2430.16|2438.5|2429.8|2438.86|2430.16|2438.45|2429.75|25
1643109470000|2022-01-25 11:17:50|2438.51|2429.81|2439|2430.3|2439.26|2430.56|2438.45|2429.75|26
1643109480000|2022-01-25 11:18:00|2438.89|2430.19|2438.36|2429.66|2438.89|2430.19|2438.09|2429.39|36
1643109490000|2022-01-25 11:18:10|2438.32|2429.62|2436.14|2427.44|2438.32|2429.62|2436.14|2427.44|37
1643109500000|2022-01-25 11:18:20|2436.1|2427.4|2436.34|2427.64|2436.72|2428.02|2435.76|2427.06|34
1643109510000|2022-01-25 11:18:30|2436.04|2427.34|2435.58|2426.88|2436.04|2427.34|2435.45|2426.75|34
1643109520000|2022-01-25 11:18:40|2435.81|2427.11|2435.81|2427.11|2435.96|2427.26|2435.31|2426.61|32
1643109530000|2022-01-25 11:18:50|2435.34|2426.64|2436.15|2427.45|2436.55|2427.85|2435.34|2426.64|32
1643109540000|2022-01-25 11:19:00|2436.05|2427.35|2435.37|2426.67|2436.14|2427.44|2435.25|2426.55|31
1643109550000|2022-01-25 11:19:10|2435.56|2426.86|2433.72|2425.02|2435.56|2426.86|2433.72|2425.02|36
1643109560000|2022-01-25 11:19:20|2433.76|2425.06|2432.6|2423.9|2433.93|2425.23|2432.09|2423.39|39
1643109570000|2022-01-25 11:19:30|2432.64|2423.94|2432.95|2424.25|2433.39|2424.69|2431.93|2423.23|38
1643109580000|2022-01-25 11:19:40|2432.84|2424.14|2433.63|2424.93|2433.63|2424.93|2432.16|2423.46|37
1643109590000|2022-01-25 11:19:50|2433.65|2424.95|2433.96|2425.26|2433.96|2425.26|2433.54|2424.84|32
1643109600000|2022-01-25 11:20:00|2433.74|2425.04|2433.64|2424.94|2434.83|2426.13|2433.36|2424.66|36
1643109610000|2022-01-25 11:20:10|2433.66|2424.96|2433.01|2424.31|2433.73|2425.03|2432.88|2424.18|32
1643109620000|2022-01-25 11:20:20|2433.05|2424.35|2432.96|2424.26|2433.19|2424.49|2432.35|2423.65|32
1643109630000|2022-01-25 11:20:30|2433.08|2424.38|2433.03|2424.33|2433.33|2424.63|2432.61|2423.91|34
1643109640000|2022-01-25 11:20:40|2432.81|2424.11|2432.08|2423.38|2432.81|2424.11|2431.13|2422.43|35
1643109650000|2022-01-25 11:20:50|2432.09|2423.39|2431.53|2422.83|2432.35|2423.65|2431.53|2422.83|36
1643109660000|2022-01-25 11:21:00|2431.57|2422.87|2431.88|2423.18|2432.08|2423.38|2431.36|2422.66|32
1643109670000|2022-01-25 11:21:10|2431.9|2423.2|2432.54|2423.84|2432.75|2424.05|2431.9|2423.2|29
1643109680000|2022-01-25 11:21:20|2432.9|2424.2|2433.05|2424.35|2433.24|2424.54|2432.82|2424.12|32
1643109690000|2022-01-25 11:21:30|2433|2424.3|2433.15|2424.45|2433.15|2424.45|2432.84|2424.14|37
1643109700000|2022-01-25 11:21:40|2433.13|2424.43|2433.03|2424.33|2433.38|2424.68|2432.94|2424.24|34
1643109710000|2022-01-25 11:21:50|2433.07|2424.37|2433.21|2424.51|2433.21|2424.51|2432.84|2424.14|26
1643109720000|2022-01-25 11:22:00|2433.2|2424.5|2433.87|2425.17|2433.93|2425.23|2432.43|2423.73|30
1643109730000|2022-01-25 11:22:10|2433.93|2425.23|2434.23|2425.53|2434.4|2425.7|2433.74|2425.04|26
1643109740000|2022-01-25 11:22:20|2434.28|2425.58|2433.92|2425.22|2434.44|2425.74|2433.51|2424.81|30
1643109750000|2022-01-25 11:22:30|2433.77|2425.07|2432.44|2423.74|2433.8|2425.1|2432.44|2423.74|31
1643109760000|2022-01-25 11:22:40|2432.42|2423.72|2432.23|2423.53|2432.95|2424.25|2431.44|2422.74|31
1643109770000|2022-01-25 11:22:50|2431.87|2423.17|2431.68|2422.98|2432.23|2423.53|2431.57|2422.87|28
1643109780000|2022-01-25 11:23:00|2431.57|2422.87|2430.82|2422.12|2431.57|2422.87|2429.6|2420.9|35
1643109790000|2022-01-25 11:23:10|2430.8|2422.1|2430.01|2421.31|2430.85|2422.15|2429.79|2421.09|37
1643109800000|2022-01-25 11:23:20|2429.99|2421.29|2429.7|2421|2430.01|2421.31|2429.53|2420.83|31
1643109810000|2022-01-25 11:23:30|2429.72|2421.02|2428.51|2419.81|2429.88|2421.18|2428.22|2419.52|30
1643109820000|2022-01-25 11:23:40|2429.47|2420.77|2427.51|2418.81|2429.47|2420.77|2427.47|2418.77|37
1643109830000|2022-01-25 11:23:50|2427.77|2419.07|2427.6|2418.9|2428.73|2420.03|2427.39|2418.69|36
1643109840000|2022-01-25 11:24:00|2427.55|2418.85|2426.88|2418.18|2428.73|2420.03|2426.75|2418.05|33
1643109850000|2022-01-25 11:24:10|2426.79|2418.09|2427.09|2418.39|2427.39|2418.69|2426.48|2417.78|28
1643109860000|2022-01-25 11:24:20|2426.2|2417.5|2423.13|2414.43|2426.63|2417.93|2423.13|2414.43|32
1643109870000|2022-01-25 11:24:30|2423.77|2415.07|2423.63|2414.93|2423.77|2415.07|2422.43|2413.73|37
1643109880000|2022-01-25 11:24:40|2423.68|2414.98|2424.1|2415.4|2425.25|2416.55|2423.41|2414.71|37
1643109890000|2022-01-25 11:24:50|2424.2|2415.5|2423.4|2414.7|2424.41|2415.71|2422.38|2413.68|39
1643109900000|2022-01-25 11:25:00|2423.43|2414.73|2422.96|2414.26|2423.77|2415.07|2422.82|2414.12|37
1643109910000|2022-01-25 11:25:10|2422.93|2414.23|2422.12|2413.42|2423.02|2414.32|2421.84|2413.14|35
1643109920000|2022-01-25 11:25:20|2422.2|2413.5|2422.9|2414.2|2423.83|2415.13|2422.11|2413.41|38
1643109930000|2022-01-25 11:25:30|2423.08|2414.38|2423.02|2414.32|2423.21|2414.51|2422.81|2414.11|34
1643109940000|2022-01-25 11:25:40|2423|2414.3|2419.89|2411.19|2423.25|2414.55|2419.5|2410.8|37
1643109950000|2022-01-25 11:25:50|2419.77|2411.07|2418.87|2410.17|2419.78|2411.08|2418.85|2410.15|36
1643109960000|2022-01-25 11:26:00|2419.02|2410.32|2417.44|2408.74|2419.78|2411.08|2417.44|2408.74|37
1643109970000|2022-01-25 11:26:10|2417.45|2408.75|2417.97|2409.27|2418.15|2409.45|2417.26|2408.56|37
1643109980000|2022-01-25 11:26:20|2417.89|2409.19|2418.21|2409.51|2418.42|2409.72|2417.61|2408.91|37
1643109990000|2022-01-25 11:26:30|2418.12|2409.42|2419.66|2410.96|2419.66|2410.96|2418.03|2409.33|36
1643110000000|2022-01-25 11:26:40|2419.68|2410.98|2420.65|2411.95|2421.43|2412.73|2419.26|2410.56|38
1643110010000|2022-01-25 11:26:50|2420.23|2411.53|2420.46|2411.76|2420.82|2412.12|2419.81|2411.11|36
1643110020000|2022-01-25 11:27:00|2420.35|2411.65|2420.41|2411.71|2420.85|2412.15|2420.27|2411.57|36
1643110030000|2022-01-25 11:27:10|2420.45|2411.75|2419.66|2410.96|2420.81|2412.11|2419.29|2410.59|35
1643110040000|2022-01-25 11:27:20|2419.65|2410.95|2417.5|2408.8|2419.65|2410.95|2417.5|2408.8|37
1643110050000|2022-01-25 11:27:30|2417.08|2408.38|2415.24|2406.54|2417.08|2408.38|2415.13|2406.43|40
1643110060000|2022-01-25 11:27:40|2415.25|2406.55|2414.04|2405.34|2415.25|2406.55|2414.01|2405.31|37
1643110070000|2022-01-25 11:27:50|2414.31|2405.61|2415.22|2406.52|2415.55|2406.85|2414.31|2405.61|33
1643110080000|2022-01-25 11:28:00|2415.12|2406.42|2416.11|2407.41|2416.19|2407.49|2415.12|2406.42|36
1643110090000|2022-01-25 11:28:10|2415.9|2407.2|2417.06|2408.36|2417.65|2408.95|2415.9|2407.2|36
1643110100000|2022-01-25 11:28:20|2417.09|2408.39|2417.61|2408.91|2418.09|2409.39|2417.09|2408.39|29
1643110110000|2022-01-25 11:28:30|2417.62|2408.92|2417.37|2408.67|2418.39|2409.69|2417.04|2408.34|30
1643110120000|2022-01-25 11:28:40|2417.12|2408.42|2417.84|2409.14|2418.22|2409.52|2416.72|2408.02|28
1643110130000|2022-01-25 11:28:50|2417.85|2409.15|2417.51|2408.81|2417.86|2409.16|2416.9|2408.2|31
1643110140000|2022-01-25 11:29:00|2417.7|2409|2419.13|2410.43|2419.13|2410.43|2417.37|2408.67|30
1643110150000|2022-01-25 11:29:10|2419.25|2410.55|2417.8|2409.1|2419.32|2410.62|2417.8|2409.1|29
1643110160000|2022-01-25 11:29:20|2417.76|2409.06|2417.47|2408.77|2418.59|2409.89|2417.27|2408.57|39
1643110170000|2022-01-25 11:29:30|2417.4|2408.7|2418.04|2409.34|2418.04|2409.34|2417.39|2408.69|32
1643110180000|2022-01-25 11:29:40|2418.07|2409.37|2419.28|2410.58|2419.29|2410.59|2418.07|2409.37|29
1643110190000|2022-01-25 11:29:50|2419.29|2410.59|2419.13|2410.43|2419.29|2410.59|2418.3|2409.6|21
1643110200000|2022-01-25 11:30:00|2419.15|2410.45|2416.35|2407.65|2419.15|2410.45|2416.13|2407.43|34
1643110210000|2022-01-25 11:30:10|2416.39|2407.69|2416.42|2407.72|2416.45|2407.75|2415.62|2406.92|33
1643110220000|2022-01-25 11:30:20|2416.39|2407.69|2419.36|2410.66|2419.38|2410.68|2416.35|2407.65|38
1643110230000|2022-01-25 11:30:30|2419.47|2410.77|2420.14|2411.44|2420.3|2411.6|2418.93|2410.23|37
1643110240000|2022-01-25 11:30:40|2420.16|2411.46|2420.85|2412.15|2420.93|2412.23|2420.16|2411.46|34
1643110250000|2022-01-25 11:30:50|2420.93|2412.23|2421.77|2413.07|2421.85|2413.15|2420.93|2412.23|38
1643110260000|2022-01-25 11:31:00|2421.62|2412.92|2425.16|2416.46|2425.16|2416.46|2421.62|2412.92|36
1643110270000|2022-01-25 11:31:10|2425.11|2416.41|2423.22|2414.52|2425.7|2417|2422.88|2414.18|39
1643110280000|2022-01-25 11:31:20|2423.18|2414.48|2421.8|2413.1|2423.49|2414.79|2421.74|2413.04|38
1643110290000|2022-01-25 11:31:30|2421.64|2412.94|2418.3|2409.6|2421.64|2412.94|2418.01|2409.31|36
1643110300000|2022-01-25 11:31:40|2418.19|2409.49|2418.05|2409.35|2419.39|2410.69|2417.8|2409.1|35
1643110310000|2022-01-25 11:31:50|2418.01|2409.31|2417.42|2408.72|2418.19|2409.49|2417.42|2408.72|31
1643110320000|2022-01-25 11:32:00|2417.68|2408.98|2418.81|2410.11|2418.81|2410.11|2417.56|2408.86|28
1643110330000|2022-01-25 11:32:10|2418.92|2410.22|2418.83|2410.13|2419.87|2411.17|2418.58|2409.88|38
1643110340000|2022-01-25 11:32:20|2419.04|2410.34|2418.26|2409.56|2419.04|2410.34|2418|2409.3|34
1643110350000|2022-01-25 11:32:30|2418.23|2409.53|2418.08|2409.38|2418.34|2409.64|2417.94|2409.24|30
1643110360000|2022-01-25 11:32:40|2417.98|2409.28|2418.86|2410.16|2418.92|2410.22|2417.98|2409.28|35
1643110370000|2022-01-25 11:32:50|2418.79|2410.09|2417.85|2409.15|2419.44|2410.74|2417.83|2409.13|35
1643110380000|2022-01-25 11:33:00|2417.84|2409.14|2418.36|2409.66|2418.52|2409.82|2417.71|2409.01|38
1643110390000|2022-01-25 11:33:10|2418.5|2409.8|2419.63|2410.93|2420.69|2411.99|2418.5|2409.8|38
1643110400000|2022-01-25 11:33:20|2419.51|2410.81|2419.46|2410.76|2419.51|2410.81|2418.36|2409.66|37
1643110410000|2022-01-25 11:33:30|2419.48|2410.78|2419.41|2410.71|2419.67|2410.97|2419.33|2410.63|38
1643110420000|2022-01-25 11:33:40|2419.4|2410.7|2418.85|2410.15|2419.88|2411.18|2418.81|2410.11|35
1643110430000|2022-01-25 11:33:50|2418.84|2410.14|2419.13|2410.43|2420.5|2411.8|2418.84|2410.14|38
1643110440000|2022-01-25 11:34:00|2419.12|2410.42|2419.27|2410.57|2420.21|2411.51|2418.57|2409.87|37
1643110450000|2022-01-25 11:34:10|2419.04|2410.34|2419.66|2410.96|2419.86|2411.16|2418.79|2410.09|37
1643110460000|2022-01-25 11:34:20|2419.63|2410.93|2418.67|2409.97|2419.65|2410.95|2418.06|2409.36|37
1643110470000|2022-01-25 11:34:30|2418.59|2409.89|2418.12|2409.42|2418.59|2409.89|2418.07|2409.37|26
1643110480000|2022-01-25 11:34:40|2418.1|2409.4|2418.63|2409.93|2418.79|2410.09|2418.1|2409.4|31
1643110490000|2022-01-25 11:34:50|2418.59|2409.89|2419.4|2410.7|2419.49|2410.79|2418.43|2409.73|38
1643110500000|2022-01-25 11:35:00|2419.41|2410.71|2421.08|2412.38|2421.17|2412.47|2419.31|2410.61|30
1643110510000|2022-01-25 11:35:10|2421.13|2412.43|2422.23|2413.53|2422.75|2414.05|2420.98|2412.28|30
1643110520000|2022-01-25 11:35:20|2422|2413.3|2421.43|2412.73|2422.23|2413.53|2421.24|2412.54|26
1643110530000|2022-01-25 11:35:30|2421.33|2412.63|2420.39|2411.69|2421.33|2412.63|2420|2411.3|30
1643110540000|2022-01-25 11:35:40|2420.2|2411.5|2419.61|2410.91|2420.48|2411.78|2419.25|2410.55|32
1643110550000|2022-01-25 11:35:50|2419.62|2410.92|2420.08|2411.38|2420.11|2411.41|2419.07|2410.37|38
1643110560000|2022-01-25 11:36:00|2420.06|2411.36|2419.76|2411.06|2420.06|2411.36|2418.59|2409.89|39
1643110570000|2022-01-25 11:36:10|2419.63|2410.93|2420.38|2411.68|2421.2|2412.5|2419.63|2410.93|34
1643110580000|2022-01-25 11:36:20|2420.71|2412.01|2420.62|2411.92|2421.86|2413.16|2420.53|2411.83|29
1643110590000|2022-01-25 11:36:30|2420.63|2411.93|2421.96|2413.26|2422|2413.3|2420.63|2411.93|25
1643110600000|2022-01-25 11:36:40|2421.85|2413.15|2422.5|2413.8|2422.71|2414.01|2421.85|2413.15|22
1643110610000|2022-01-25 11:36:50|2422.33|2413.63|2421.6|2412.9|2422.52|2413.82|2421.59|2412.89|27
1643110620000|2022-01-25 11:37:00|2421.68|2412.98|2424.01|2415.31|2424.01|2415.31|2421.68|2412.98|17
1643110630000|2022-01-25 11:37:10|2424|2415.3|2425.13|2416.43|2425.74|2417.04|2423.48|2414.78|38
1643110640000|2022-01-25 11:37:20|2425.41|2416.71|2426.92|2418.22|2427.29|2418.59|2425.13|2416.43|36
1643110650000|2022-01-25 11:37:30|2426.91|2418.21|2425.92|2417.22|2427.03|2418.33|2425.27|2416.57|38
1643110660000|2022-01-25 11:37:40|2425.85|2417.15|2425.99|2417.29|2426.06|2417.36|2425.72|2417.02|33
1643110670000|2022-01-25 11:37:50|2426.33|2417.63|2425.53|2416.83|2426.65|2417.95|2425.42|2416.72|33
1643110680000|2022-01-25 11:38:00|2425.49|2416.79|2425.7|2417|2425.81|2417.11|2425.49|2416.79|31
1643110690000|2022-01-25 11:38:10|2425.79|2417.09|2426.67|2417.97|2426.67|2417.97|2425.59|2416.89|30
1643110700000|2022-01-25 11:38:20|2426.68|2417.98|2426.73|2418.03|2426.98|2418.28|2426.6|2417.9|37
1643110710000|2022-01-25 11:38:30|2426.77|2418.07|2425.57|2416.87|2426.93|2418.23|2425.56|2416.86|33
1643110720000|2022-01-25 11:38:40|2425.53|2416.83|2423.41|2414.71|2425.53|2416.83|2422.97|2414.27|37
1643110730000|2022-01-25 11:38:50|2423.3|2414.6|2423.51|2414.81|2423.51|2414.81|2422.97|2414.27|34
1643110740000|2022-01-25 11:39:00|2423.49|2414.79|2425.93|2417.23|2426.71|2418.01|2423.48|2414.78|35
1643110750000|2022-01-25 11:39:10|2425.74|2417.04|2425.4|2416.7|2426.28|2417.58|2425.4|2416.7|35
1643110760000|2022-01-25 11:39:20|2425.33|2416.63|2426.36|2417.66|2426.37|2417.67|2424.92|2416.22|33
1643110770000|2022-01-25 11:39:30|2426.33|2417.63|2425.57|2416.87|2426.47|2417.77|2425.29|2416.59|37
1643110780000|2022-01-25 11:39:40|2425.87|2417.17|2424.11|2415.41|2425.99|2417.29|2424.09|2415.39|36
1643110790000|2022-01-25 11:39:50|2424.18|2415.48|2421.84|2413.14|2424.24|2415.54|2421.78|2413.08|35
1643110800000|2022-01-25 11:40:00|2421.63|2412.93|2421.26|2412.56|2421.99|2413.29|2421.12|2412.42|35
1643110810000|2022-01-25 11:40:10|2420.79|2412.09|2420.65|2411.95|2421.03|2412.33|2419.91|2411.21|39
1643110820000|2022-01-25 11:40:20|2420.66|2411.96|2421.1|2412.4|2421.84|2413.14|2419.84|2411.14|40
1643110830000|2022-01-25 11:40:30|2421.08|2412.38|2420.27|2411.57|2421.21|2412.51|2420.13|2411.43|32
1643110840000|2022-01-25 11:40:40|2420.32|2411.62|2420.51|2411.81|2420.8|2412.1|2420|2411.3|36
1643110850000|2022-01-25 11:40:50|2420.36|2411.66|2421.95|2413.25|2422.17|2413.47|2420.11|2411.41|36
1643110860000|2022-01-25 11:41:00|2421.96|2413.26|2421.07|2412.37|2422.01|2413.31|2420.64|2411.94|31
1643110870000|2022-01-25 11:41:10|2421.2|2412.5|2420.35|2411.65|2421.2|2412.5|2420.25|2411.55|29
1643110880000|2022-01-25 11:41:20|2420.61|2411.91|2421.14|2412.44|2421.56|2412.86|2420.46|2411.76|34
1643110890000|2022-01-25 11:41:30|2421.48|2412.78|2422.32|2413.62|2422.32|2413.62|2421.48|2412.78|22
1643110900000|2022-01-25 11:41:40|2422.27|2413.57|2421.13|2412.43|2422.35|2413.65|2421.11|2412.41|32
1643110910000|2022-01-25 11:41:50|2421.18|2412.48|2421.83|2413.13|2421.83|2413.13|2419.63|2410.93|33
1643110920000|2022-01-25 11:42:00|2421.86|2413.16|2422.25|2413.55|2422.63|2413.93|2421.21|2412.51|37
1643110930000|2022-01-25 11:42:10|2422.15|2413.45|2422.4|2413.7|2422.4|2413.7|2421.31|2412.61|36
1643110940000|2022-01-25 11:42:20|2422.53|2413.83|2423.08|2414.38|2423.08|2414.38|2421.91|2413.21|36
1643110950000|2022-01-25 11:42:30|2422.6|2413.9|2422.46|2413.76|2423.59|2414.89|2421.93|2413.23|31
1643110960000|2022-01-25 11:42:40|2422.5|2413.8|2424.26|2415.56|2424.75|2416.05|2422.01|2413.31|23
1643110970000|2022-01-25 11:42:50|2423.88|2415.18|2424.35|2415.65|2425.08|2416.38|2423.88|2415.18|27
1643110980000|2022-01-25 11:43:00|2424.82|2416.12|2424.69|2415.99|2425.53|2416.83|2424.52|2415.82|29
1643110990000|2022-01-25 11:43:10|2424.66|2415.96|2425.05|2416.35|2425.49|2416.79|2424.2|2415.5|34
1643111000000|2022-01-25 11:43:20|2424.58|2415.88|2424.07|2415.37|2424.98|2416.28|2423.62|2414.92|34
1643111010000|2022-01-25 11:43:30|2424.1|2415.4|2423.79|2415.09|2424.1|2415.4|2423.2|2414.5|28
1643111020000|2022-01-25 11:43:40|2423.81|2415.11|2423.96|2415.26|2424.05|2415.35|2422.93|2414.23|34
1643111030000|2022-01-25 11:43:50|2423.97|2415.27|2424.79|2416.09|2424.94|2416.24|2423.97|2415.27|32
1643111040000|2022-01-25 11:44:00|2424.8|2416.1|2423.89|2415.19|2424.8|2416.1|2423.83|2415.13|37
1643111050000|2022-01-25 11:44:10|2423.88|2415.18|2424.84|2416.14|2424.91|2416.21|2423.83|2415.13|27
1643111060000|2022-01-25 11:44:20|2425.48|2416.78|2424.12|2415.42|2425.48|2416.78|2424.12|2415.42|34
1643111070000|2022-01-25 11:44:30|2424.03|2415.33|2424.88|2416.18|2424.92|2416.22|2424.02|2415.32|31
1643111080000|2022-01-25 11:44:40|2424.94|2416.24|2426.07|2417.37|2426.14|2417.44|2424.8|2416.1|36
1643111090000|2022-01-25 11:44:50|2426.2|2417.5|2426.12|2417.42|2426.64|2417.94|2425.65|2416.95|32
1643111100000|2022-01-25 11:45:00|2426.23|2417.53|2429.35|2420.65|2429.55|2420.85|2426.19|2417.49|37
1643111110000|2022-01-25 11:45:10|2429.32|2420.62|2428.74|2420.04|2429.64|2420.94|2427.78|2419.08|35
1643111120000|2022-01-25 11:45:20|2428.71|2420.01|2428.31|2419.61|2429.02|2420.32|2426.98|2418.28|26
1643111130000|2022-01-25 11:45:30|2428.35|2419.65|2427.62|2418.92|2428.35|2419.65|2427.45|2418.75|29
1643111140000|2022-01-25 11:45:40|2427.61|2418.91|2426.31|2417.61|2427.61|2418.91|2426.03|2417.33|36
1643111150000|2022-01-25 11:45:50|2426.33|2417.63|2425.3|2416.6|2426.36|2417.66|2425.18|2416.48|35
1643111160000|2022-01-25 11:46:00|2425.35|2416.65|2426.41|2417.71|2426.82|2418.12|2425.32|2416.62|37
1643111170000|2022-01-25 11:46:10|2426.52|2417.82|2426.78|2418.08|2426.98|2418.28|2426.34|2417.64|35
1643111180000|2022-01-25 11:46:20|2427.48|2418.78|2432.8|2424.1|2433.48|2424.78|2427.48|2418.78|38
1643111190000|2022-01-25 11:46:30|2432.79|2424.09|2432.33|2423.63|2433.18|2424.48|2432.28|2423.58|33
1643111200000|2022-01-25 11:46:40|2432.08|2423.38|2431.18|2422.48|2432.08|2423.38|2430.77|2422.07|38
1643111210000|2022-01-25 11:46:50|2431.86|2423.16|2431.16|2422.46|2431.86|2423.16|2430.43|2421.73|38
1643111220000|2022-01-25 11:47:00|2431.32|2422.62|2432.11|2423.41|2432.14|2423.44|2431.32|2422.62|32
1643111230000|2022-01-25 11:47:10|2432.18|2423.48|2433.07|2424.37|2433.26|2424.56|2431.77|2423.07|34
1643111240000|2022-01-25 11:47:20|2433.1|2424.4|2430.99|2422.29|2433.1|2424.4|2430.86|2422.16|34
1643111250000|2022-01-25 11:47:30|2431.06|2422.36|2430.04|2421.34|2431.43|2422.73|2429.67|2420.97|34
1643111260000|2022-01-25 11:47:40|2430.09|2421.39|2429.96|2421.26|2430.95|2422.25|2429.96|2421.26|34
1643111270000|2022-01-25 11:47:50|2429.87|2421.17|2431.31|2422.61|2431.34|2422.64|2429.87|2421.17|38
1643111280000|2022-01-25 11:48:00|2431.3|2422.6|2431.7|2423|2432.08|2423.38|2431.08|2422.38|34
1643111290000|2022-01-25 11:48:10|2431.62|2422.92|2430.46|2421.76|2431.82|2423.12|2430.45|2421.75|33
1643111300000|2022-01-25 11:48:20|2430.59|2421.89|2430.43|2421.73|2430.76|2422.06|2430.31|2421.61|29
1643111310000|2022-01-25 11:48:30|2430.31|2421.61|2429.52|2420.82|2430.34|2421.64|2429.16|2420.46|34
1643111320000|2022-01-25 11:48:40|2429.77|2421.07|2430.85|2422.15|2430.85|2422.15|2429.37|2420.67|37
1643111330000|2022-01-25 11:48:50|2430.65|2421.95|2432.79|2424.09|2432.79|2424.09|2430.65|2421.95|26
1643111340000|2022-01-25 11:49:00|2432.87|2424.17|2433.4|2424.7|2433.77|2425.07|2432.06|2423.36|36
1643111350000|2022-01-25 11:49:10|2433.23|2424.53|2434.21|2425.51|2434.32|2425.62|2433.23|2424.53|31
1643111360000|2022-01-25 11:49:20|2434.25|2425.55|2436.62|2427.92|2436.85|2428.15|2434.23|2425.53|34
1643111370000|2022-01-25 11:49:30|2436.81|2428.11|2436.24|2427.54|2437.52|2428.82|2436.2|2427.5|38
1643111380000|2022-01-25 11:49:40|2436.19|2427.49|2436.16|2427.46|2436.45|2427.75|2435.66|2426.96|33
1643111390000|2022-01-25 11:49:50|2436.25|2427.55|2436.14|2427.44|2436.25|2427.55|2435.69|2426.99|35
1643111400000|2022-01-25 11:50:00|2436.12|2427.42|2436.65|2427.95|2436.65|2427.95|2435.87|2427.17|19
1643111410000|2022-01-25 11:50:10|2436.63|2427.93|2435.79|2427.09|2436.91|2428.21|2435.78|2427.08|27
1643111420000|2022-01-25 11:50:20|2435.88|2427.18|2434.23|2425.53|2435.88|2427.18|2434.23|2425.53|33
1643111430000|2022-01-25 11:50:30|2434.25|2425.55|2433.05|2424.35|2435.06|2426.36|2433.05|2424.35|37
1643111440000|2022-01-25 11:50:40|2432.92|2424.22|2431.08|2422.38|2432.92|2424.22|2430.94|2422.24|38
1643111450000|2022-01-25 11:50:50|2430.95|2422.25|2431.44|2422.74|2431.59|2422.89|2430.95|2422.25|34
1643111460000|2022-01-25 11:51:00|2431.48|2422.78|2432.07|2423.37|2432.18|2423.48|2431.4|2422.7|34
1643111470000|2022-01-25 11:51:10|2432|2423.3|2432.35|2423.65|2432.46|2423.76|2431.8|2423.1|34
1643111480000|2022-01-25 11:51:20|2432.32|2423.62|2432.76|2424.06|2432.76|2424.06|2432.07|2423.37|31
1643111490000|2022-01-25 11:51:30|2432.34|2423.64|2433.49|2424.79|2433.49|2424.79|2432.34|2423.64|26
1643111500000|2022-01-25 11:51:40|2433.5|2424.8|2434.85|2426.15|2434.93|2426.23|2433.34|2424.64|34
1643111510000|2022-01-25 11:51:50|2434.74|2426.04|2434.78|2426.08|2435.34|2426.64|2434.58|2425.88|31
1643111520000|2022-01-25 11:52:00|2434.77|2426.07|2434.54|2425.84|2435.26|2426.56|2434.54|2425.84|36
1643111530000|2022-01-25 11:52:10|2434.53|2425.83|2433.09|2424.39|2434.57|2425.87|2432.73|2424.03|33
1643111540000|2022-01-25 11:52:20|2433.07|2424.37|2432.76|2424.06|2433.1|2424.4|2432.76|2424.06|33
1643111550000|2022-01-25 11:52:30|2432.99|2424.29|2432.81|2424.11|2432.99|2424.29|2431.88|2423.18|28
1643111560000|2022-01-25 11:52:40|2432.38|2423.68|2432.97|2424.27|2432.97|2424.27|2432.25|2423.55|30
1643111570000|2022-01-25 11:52:50|2432.15|2423.45|2432.82|2424.12|2433.03|2424.33|2432.14|2423.44|35
1643111580000|2022-01-25 11:53:00|2432.97|2424.27|2432.97|2424.27|2433.03|2424.33|2432.35|2423.65|33
1643111590000|2022-01-25 11:53:10|2432.82|2424.12|2432.49|2423.79|2433.17|2424.47|2432.49|2423.79|35
1643111600000|2022-01-25 11:53:20|2432.48|2423.78|2430.55|2421.85|2432.68|2423.98|2430.55|2421.85|35
1643111610000|2022-01-25 11:53:30|2430.31|2421.61|2430.91|2422.21|2430.93|2422.23|2429.9|2421.2|36
1643111620000|2022-01-25 11:53:40|2430.84|2422.14|2430.91|2422.21|2431.09|2422.39|2430.31|2421.61|33
1643111630000|2022-01-25 11:53:50|2431.08|2422.38|2431.12|2422.42|2431.75|2423.05|2431.08|2422.38|31
1643111640000|2022-01-25 11:54:00|2431.11|2422.41|2432.34|2423.64|2432.63|2423.93|2430.92|2422.22|26
1643111650000|2022-01-25 11:54:10|2432.61|2423.91|2432.72|2424.02|2432.82|2424.12|2432.34|2423.64|12
1643111660000|2022-01-25 11:54:20|2432.8|2424.1|2432.13|2423.43|2433.24|2424.54|2432.13|2423.43|32
1643111670000|2022-01-25 11:54:30|2432.12|2423.42|2430.56|2421.86|2432.15|2423.45|2430.56|2421.86|35
1643111680000|2022-01-25 11:54:40|2430.55|2421.85|2427.87|2419.17|2430.62|2421.92|2427.87|2419.17|33
1643111690000|2022-01-25 11:54:50|2428.16|2419.46|2427.97|2419.27|2428.17|2419.47|2427.82|2419.12|29
1643111700000|2022-01-25 11:55:00|2427.98|2419.28|2422.67|2413.97|2427.98|2419.28|2422.61|2413.91|36
1643111710000|2022-01-25 11:55:10|2422.57|2413.87|2422.76|2414.06|2423.32|2414.62|2422.11|2413.41|32
1643111720000|2022-01-25 11:55:20|2422.5|2413.8|2423.08|2414.38|2423.54|2414.84|2422.5|2413.8|33
1643111730000|2022-01-25 11:55:30|2423.17|2414.47|2422.33|2413.63|2423.5|2414.8|2422.22|2413.52|36
1643111740000|2022-01-25 11:55:40|2422.19|2413.49|2422.09|2413.39|2422.3|2413.6|2421.37|2412.67|37
1643111750000|2022-01-25 11:55:50|2421.92|2413.22|2422.42|2413.72|2422.42|2413.72|2421.42|2412.72|37
1643111760000|2022-01-25 11:56:00|2422.14|2413.44|2423.67|2414.97|2424.05|2415.35|2421.81|2413.11|36
1643111770000|2022-01-25 11:56:10|2423.61|2414.91|2423.81|2415.11|2424.66|2415.96|2422.89|2414.19|35
1643111780000|2022-01-25 11:56:20|2423.82|2415.12|2424.45|2415.75|2425.56|2416.86|2423.14|2414.44|34
1643111790000|2022-01-25 11:56:30|2424.18|2415.48|2423.62|2414.92|2424.67|2415.97|2423.12|2414.42|37
1643111800000|2022-01-25 11:56:40|2423.63|2414.93|2424.29|2415.59|2424.48|2415.78|2423.23|2414.53|31
1643111810000|2022-01-25 11:56:50|2424.3|2415.6|2426.88|2418.18|2428.31|2419.61|2424.3|2415.6|34
1643111820000|2022-01-25 11:57:00|2426.93|2418.23|2428.47|2419.77|2428.63|2419.93|2426.93|2418.23|30
1643111830000|2022-01-25 11:57:10|2428.11|2419.41|2427.23|2418.53|2428.43|2419.73|2427.16|2418.46|20
1643111840000|2022-01-25 11:57:20|2427.32|2418.62|2432.06|2423.36|2432.06|2423.36|2427.32|2418.62|31
1643111850000|2022-01-25 11:57:30|2431.53|2422.83|2432.09|2423.39|2432.48|2423.78|2429.9|2421.2|28
1643111860000|2022-01-25 11:57:40|2431.94|2423.24|2431.89|2423.19|2432.31|2423.61|2431.34|2422.64|36
1643111870000|2022-01-25 11:57:50|2431.88|2423.18|2433.3|2424.6|2434.17|2425.47|2431.34|2422.64|36
1643111880000|2022-01-25 11:58:00|2433.22|2424.52|2432.59|2423.89|2433.22|2424.52|2432.19|2423.49|35
1643111890000|2022-01-25 11:58:10|2432.41|2423.71|2431.21|2422.51|2432.72|2424.02|2430.84|2422.14|31
1643111900000|2022-01-25 11:58:20|2431.45|2422.75|2433.15|2424.45|2433.19|2424.49|2431.45|2422.75|39
1643111910000|2022-01-25 11:58:30|2433.17|2424.47|2433.13|2424.43|2433.5|2424.8|2432.48|2423.78|33
1643111920000|2022-01-25 11:58:40|2433.33|2424.63|2434.6|2425.9|2435.55|2426.85|2433.32|2424.62|38
1643111930000|2022-01-25 11:58:50|2434.51|2425.81|2433.66|2424.96|2434.61|2425.91|2432.54|2423.84|37
1643111940000|2022-01-25 11:59:00|2433.63|2424.93|2432.48|2423.78|2433.68|2424.98|2432.48|2423.78|36
1643111950000|2022-01-25 11:59:10|2432.47|2423.77|2432.38|2423.68|2432.91|2424.21|2431.52|2422.82|33
1643111960000|2022-01-25 11:59:20|2432.39|2423.69|2432.87|2424.17|2433.2|2424.5|2431.08|2422.38|36
1643111970000|2022-01-25 11:59:30|2432.94|2424.24|2432.42|2423.72|2433.22|2424.52|2431.24|2422.54|37
1643111980000|2022-01-25 11:59:40|2432.07|2423.37|2429.83|2421.13|2432.07|2423.37|2429.83|2421.13|36
1643111990000|2022-01-25 11:59:50|2429.85|2421.15|2430.07|2421.37|2430.07|2421.37|2429.28|2420.58|35
1643112000000|2022-01-25 12:00:00|2430.02|2421.32|2428.24|2419.54|2430.4|2421.7|2428.09|2419.39|33
1643112010000|2022-01-25 12:00:10|2428.32|2419.62|2432.21|2423.51|2432.43|2423.73|2427.79|2419.09|38
1643112020000|2022-01-25 12:00:20|2432.3|2423.6|2433.34|2424.64|2434.19|2425.49|2432.27|2423.57|37
1643112030000|2022-01-25 12:00:30|2433.54|2424.84|2433.13|2424.43|2434.34|2425.64|2432.91|2424.21|35
1643112040000|2022-01-25 12:00:40|2433.3|2424.6|2434.67|2425.97|2435.21|2426.51|2433.3|2424.6|34
1643112050000|2022-01-25 12:00:50|2434.83|2426.13|2435.42|2426.72|2436.71|2428.01|2434.53|2425.83|39
1643112060000|2022-01-25 12:01:00|2435.66|2426.96|2435.53|2426.83|2436.46|2427.76|2434.91|2426.21|36
1643112070000|2022-01-25 12:01:10|2435.4|2426.7|2433.75|2425.05|2435.65|2426.95|2433.58|2424.88|33
1643112080000|2022-01-25 12:01:20|2433.62|2424.92|2430.64|2421.94|2433.71|2425.01|2430.59|2421.89|38
1643112090000|2022-01-25 12:01:30|2430.77|2422.07|2429.96|2421.26|2430.84|2422.14|2429.32|2420.62|36
1643112100000|2022-01-25 12:01:40|2429.56|2420.86|2429.72|2421.02|2430.71|2422.01|2429.31|2420.61|36
1643112110000|2022-01-25 12:01:50|2429.77|2421.07|2430.57|2421.87|2430.67|2421.97|2429.77|2421.07|37
1643112120000|2022-01-25 12:02:00|2430.51|2421.81|2428.46|2419.76|2431.25|2422.55|2428.38|2419.68|33
1643112130000|2022-01-25 12:02:10|2428.48|2419.78|2428.67|2419.97|2428.67|2419.97|2427.54|2418.84|36
1643112140000|2022-01-25 12:02:20|2429.06|2420.36|2429.96|2421.26|2430.28|2421.58|2429.06|2420.36|37
1643112150000|2022-01-25 12:02:30|2429.98|2421.28|2430.22|2421.52|2430.25|2421.55|2429.04|2420.34|37
1643112160000|2022-01-25 12:02:40|2430.28|2421.58|2429.14|2420.44|2430.31|2421.61|2428.9|2420.2|35
1643112170000|2022-01-25 12:02:50|2429.13|2420.43|2429.07|2420.37|2429.29|2420.59|2428.04|2419.34|37
1643112180000|2022-01-25 12:03:00|2429.05|2420.35|2428.07|2419.37|2429.64|2420.94|2428.07|2419.37|36
1643112190000|2022-01-25 12:03:10|2428.08|2419.38|2427.32|2418.62|2428.17|2419.47|2427.04|2418.34|38
1643112200000|2022-01-25 12:03:20|2427.12|2418.42|2428.29|2419.59|2428.29|2419.59|2427.07|2418.37|35
1643112210000|2022-01-25 12:03:30|2428.28|2419.58|2428.19|2419.49|2428.52|2419.82|2427.81|2419.11|35
1643112220000|2022-01-25 12:03:40|2428.16|2419.46|2428.03|2419.33|2428.22|2419.52|2427.87|2419.17|31
1643112230000|2022-01-25 12:03:50|2427.9|2419.2|2426.09|2417.39|2427.9|2419.2|2425.97|2417.27|34
1643112240000|2022-01-25 12:04:00|2426.19|2417.49|2426.4|2417.7|2427.07|2418.37|2426.14|2417.44|39
1643112250000|2022-01-25 12:04:10|2426.78|2418.08|2425.42|2416.72|2427.79|2419.09|2425.42|2416.72|26
1643112260000|2022-01-25 12:04:20|2425.52|2416.82|2425.39|2416.69|2426.23|2417.53|2424.68|2415.98|35
1643112270000|2022-01-25 12:04:30|2425.15|2416.45|2424.8|2416.1|2425.73|2417.03|2424.54|2415.84|34
1643112280000|2022-01-25 12:04:40|2425.14|2416.44|2423.66|2414.96|2425.17|2416.47|2423.65|2414.95|33
1643112290000|2022-01-25 12:04:50|2423.49|2414.79|2423.65|2414.95|2423.97|2415.27|2423.07|2414.37|38
1643112300000|2022-01-25 12:05:00|2423.73|2415.03|2423.99|2415.29|2424.84|2416.14|2423.67|2414.97|35
1643112310000|2022-01-25 12:05:10|2423.98|2415.28|2423.25|2414.55|2424|2415.3|2423.14|2414.44|35
1643112320000|2022-01-25 12:05:20|2423.29|2414.59|2421.96|2413.26|2423.32|2414.62|2421.96|2413.26|29
1643112330000|2022-01-25 12:05:30|2421.95|2413.25|2422.36|2413.66|2422.78|2414.08|2421.62|2412.92|40
1643112340000|2022-01-25 12:05:40|2422.33|2413.63|2421.85|2413.15|2422.46|2413.76|2421.72|2413.02|34
1643112350000|2022-01-25 12:05:50|2421.86|2413.16|2420.58|2411.88|2422.05|2413.35|2420.35|2411.65|32
1643112360000|2022-01-25 12:06:00|2420.63|2411.93|2420.65|2411.95|2420.72|2412.02|2420.14|2411.44|33
1643112370000|2022-01-25 12:06:10|2420.35|2411.65|2420.66|2411.96|2420.72|2412.02|2420.35|2411.65|21
1643112380000|2022-01-25 12:06:20|2420.65|2411.95|2422.19|2413.49|2422.83|2414.13|2420.35|2411.65|34
1643112390000|2022-01-25 12:06:30|2422.25|2413.55|2421|2412.3|2422.58|2413.88|2420.35|2411.65|37
1643112400000|2022-01-25 12:06:40|2420.98|2412.28|2420.57|2411.87|2420.98|2412.28|2420.18|2411.48|30
1643112410000|2022-01-25 12:06:50|2420.59|2411.89|2416.6|2407.9|2420.59|2411.89|2416.23|2407.53|33
1643112420000|2022-01-25 12:07:00|2416.95|2408.25|2417.12|2408.42|2417.72|2409.02|2416.49|2407.79|37
1643112430000|2022-01-25 12:07:10|2416.7|2408|2418.96|2410.26|2419.09|2410.39|2416.67|2407.97|36
1643112440000|2022-01-25 12:07:20|2419.03|2410.33|2419.04|2410.34|2419.07|2410.37|2417.61|2408.91|39
1643112450000|2022-01-25 12:07:30|2418.98|2410.28|2419.34|2410.64|2419.71|2411.01|2418.45|2409.75|36
1643112460000|2022-01-25 12:07:40|2419.05|2410.35|2417.58|2408.88|2419.18|2410.48|2417.53|2408.83|36
1643112470000|2022-01-25 12:07:50|2417.71|2409.01|2416.29|2407.59|2417.71|2409.01|2416.23|2407.53|32
1643112480000|2022-01-25 12:08:00|2416.33|2407.63|2415.14|2406.44|2416.35|2407.65|2414.83|2406.13|31
1643112490000|2022-01-25 12:08:10|2415.53|2406.83|2416.91|2408.21|2416.91|2408.21|2415.17|2406.47|34
1643112500000|2022-01-25 12:08:20|2416.94|2408.24|2417.55|2408.85|2417.7|2409|2416.25|2407.55|33
1643112510000|2022-01-25 12:08:30|2417.53|2408.83|2417.71|2409.01|2418.12|2409.42|2417.03|2408.33|37
1643112520000|2022-01-25 12:08:40|2417.72|2409.02|2417.67|2408.97|2418.32|2409.62|2417.51|2408.81|36
1643112530000|2022-01-25 12:08:50|2417.55|2408.85|2418.44|2409.74|2418.78|2410.08|2417.55|2408.85|31
1643112540000|2022-01-25 12:09:00|2418.54|2409.84|2418.09|2409.39|2418.87|2410.17|2417.98|2409.28|36
1643112550000|2022-01-25 12:09:10|2418.11|2409.41|2417.77|2409.07|2418.7|2410|2417.71|2409.01|36
1643112560000|2022-01-25 12:09:20|2417.72|2409.02|2416.36|2407.66|2417.74|2409.04|2415.4|2406.7|36
1643112570000|2022-01-25 12:09:30|2416.45|2407.75|2417.16|2408.46|2417.63|2408.93|2416.44|2407.74|38
1643112580000|2022-01-25 12:09:40|2417.22|2408.52|2417.3|2408.6|2417.41|2408.71|2416.99|2408.29|36
1643112590000|2022-01-25 12:09:50|2417.31|2408.61|2417.31|2408.61|2417.39|2408.69|2416.44|2407.74|36
1643112600000|2022-01-25 12:10:00|2417.12|2408.42|2416.4|2407.7|2417.27|2408.57|2415.62|2406.92|33
1643112610000|2022-01-25 12:10:10|2416.3|2407.6|2416.72|2408.02|2416.93|2408.23|2415.53|2406.83|39
1643112620000|2022-01-25 12:10:20|2416.81|2408.11|2418.12|2409.42|2418.12|2409.42|2416.81|2408.11|22
1643112630000|2022-01-25 12:10:30|2418.11|2409.41|2417.72|2409.02|2418.12|2409.42|2417.7|2409|12
1643112640000|2022-01-25 12:10:40|2418.74|2410.04|2418.3|2409.6|2418.86|2410.16|2417.76|2409.06|18
1643112650000|2022-01-25 12:10:50|2418.45|2409.75|2417.14|2408.44|2418.75|2410.05|2417.14|2408.44|25
1643112660000|2022-01-25 12:11:00|2417.25|2408.55|2417.46|2408.76|2418.84|2410.14|2416.77|2408.07|26
1643112670000|2022-01-25 12:11:10|2417.47|2408.77|2417.1|2408.4|2418.98|2410.28|2417.1|2408.4|34
1643112680000|2022-01-25 12:11:20|2417.3|2408.6|2416.62|2407.92|2417.44|2408.74|2416.17|2407.47|38
1643112690000|2022-01-25 12:11:30|2416.6|2407.9|2416.16|2407.46|2417.19|2408.49|2416.15|2407.45|32
1643112700000|2022-01-25 12:11:40|2416.06|2407.36|2416.23|2407.53|2416.7|2408|2415.79|2407.09|36
1643112710000|2022-01-25 12:11:50|2416.46|2407.76|2416.85|2408.15|2417.76|2409.06|2416.33|2407.63|36
1643112720000|2022-01-25 12:12:00|2416.96|2408.26|2416.24|2407.54|2416.97|2408.27|2415.3|2406.6|34
1643112730000|2022-01-25 12:12:10|2416.17|2407.47|2417.3|2408.6|2417.65|2408.95|2416.17|2407.47|35
1643112740000|2022-01-25 12:12:20|2417.06|2408.36|2418.89|2410.19|2419.73|2411.03|2417.06|2408.36|38
1643112750000|2022-01-25 12:12:30|2418.22|2409.52|2419.08|2410.38|2419.08|2410.38|2418.22|2409.52|20
1643112760000|2022-01-25 12:12:40|2419.15|2410.45|2419.67|2410.97|2420.68|2411.98|2418.1|2409.4|39
1643112770000|2022-01-25 12:12:50|2419.69|2410.99|2420.31|2411.61|2420.31|2411.61|2418.46|2409.76|38
1643112780000|2022-01-25 12:13:00|2419.83|2411.13|2420.32|2411.62|2420.83|2412.13|2418.93|2410.23|35
1643112790000|2022-01-25 12:13:10|2420.36|2411.66|2419.15|2410.45|2420.4|2411.7|2418.93|2410.23|31
1643112800000|2022-01-25 12:13:20|2419.6|2410.9|2418.3|2409.6|2419.83|2411.13|2418.1|2409.4|35
1643112810000|2022-01-25 12:13:30|2418.27|2409.57|2419.6|2410.9|2420|2411.3|2417.83|2409.13|39
1643112820000|2022-01-25 12:13:40|2419.56|2410.86|2419.47|2410.77|2420.43|2411.73|2419.18|2410.48|37
1643112830000|2022-01-25 12:13:50|2419.4|2410.7|2419.51|2410.81|2420.1|2411.4|2418.84|2410.14|34
1643112840000|2022-01-25 12:14:00|2419.39|2410.69|2419.53|2410.83|2420.1|2411.4|2419.36|2410.66|31
1643112850000|2022-01-25 12:14:10|2419.58|2410.88|2419.23|2410.53|2419.75|2411.05|2419.11|2410.41|22
1643112860000|2022-01-25 12:14:20|2419.34|2410.64|2421.62|2412.92|2421.68|2412.98|2419.34|2410.64|23
1643112870000|2022-01-25 12:14:30|2421.79|2413.09|2421.83|2413.13|2421.93|2413.23|2421.43|2412.73|23
1643112880000|2022-01-25 12:14:40|2421.8|2413.1|2421.85|2413.15|2421.85|2413.15|2421.61|2412.91|15
1643112890000|2022-01-25 12:14:50|2421.62|2412.92|2421.2|2412.5|2421.74|2413.04|2421.2|2412.5|28
1643112900000|2022-01-25 12:15:00|2421.21|2412.51|2419.65|2410.95|2421.34|2412.64|2419.05|2410.35|35
1643112910000|2022-01-25 12:15:10|2419.71|2411.01|2419.37|2410.67|2419.99|2411.29|2419.3|2410.6|35
1643112920000|2022-01-25 12:15:20|2419.36|2410.66|2419.71|2411.01|2419.79|2411.09|2419.08|2410.38|30
1643112930000|2022-01-25 12:15:30|2419.66|2410.96|2418.44|2409.74|2419.66|2410.96|2417.98|2409.28|35
1643112940000|2022-01-25 12:15:40|2418.54|2409.84|2418.43|2409.73|2418.86|2410.16|2418.13|2409.43|28
1643112950000|2022-01-25 12:15:50|2418.4|2409.7|2417.73|2409.03|2418.59|2409.89|2417.66|2408.96|27
1643112960000|2022-01-25 12:16:00|2417.9|2409.2|2416.32|2407.62|2418.04|2409.34|2416.32|2407.62|33
1643112970000|2022-01-25 12:16:10|2416.36|2407.66|2414.74|2406.04|2416.36|2407.66|2414.72|2406.02|29
1643112980000|2022-01-25 12:16:20|2414.82|2406.12|2414.99|2406.29|2415.08|2406.38|2414.58|2405.88|31
1643112990000|2022-01-25 12:16:30|2415|2406.3|2416.07|2407.37|2416.07|2407.37|2415|2406.3|26
1643113000000|2022-01-25 12:16:40|2416.28|2407.58|2416.93|2408.23|2417.2|2408.5|2416.28|2407.58|32
1643113010000|2022-01-25 12:16:50|2417.04|2408.34|2416.91|2408.21|2417.49|2408.79|2416.7|2408|18
1643113020000|2022-01-25 12:17:00|2416.89|2408.19|2418.18|2409.48|2418.19|2409.49|2416.89|2408.19|17
1643113030000|2022-01-25 12:17:10|2418.76|2410.06|2421.55|2412.85|2421.55|2412.85|2418.71|2410.01|24
1643113040000|2022-01-25 12:17:20|2421.58|2412.88|2421.58|2412.88|2421.58|2412.88|2420.09|2411.39|24
1643113050000|2022-01-25 12:17:30|2420.61|2411.91|2421.4|2412.7|2421.58|2412.88|2419.89|2411.19|24
1643113060000|2022-01-25 12:17:40|2421.26|2412.56|2420.89|2412.19|2421.82|2413.12|2420.86|2412.16|38
1643113070000|2022-01-25 12:17:50|2420.86|2412.16|2420.44|2411.74|2421.09|2412.39|2420.44|2411.74|31
1643113080000|2022-01-25 12:18:00|2420.61|2411.91|2420.53|2411.83|2420.73|2412.03|2420.41|2411.71|25
1643113090000|2022-01-25 12:18:10|2420.66|2411.96|2419.13|2410.43|2420.66|2411.96|2418.67|2409.97|34
1643113100000|2022-01-25 12:18:20|2419.18|2410.48|2421.23|2412.53|2421.33|2412.63|2419.18|2410.48|27
1643113110000|2022-01-25 12:18:30|2421.38|2412.68|2421.61|2412.91|2421.99|2413.29|2421.13|2412.43|30
1643113120000|2022-01-25 12:18:40|2421.62|2412.92|2421.63|2412.93|2422.18|2413.48|2421.56|2412.86|32
1643113130000|2022-01-25 12:18:50|2421.64|2412.94|2421.82|2413.12|2422.35|2413.65|2421.64|2412.94|23
1643113140000|2022-01-25 12:19:00|2421.83|2413.13|2422.73|2414.03|2422.78|2414.08|2421.58|2412.88|31
1643113150000|2022-01-25 12:19:10|2422.44|2413.74|2422.58|2413.88|2422.93|2414.23|2422.4|2413.7|32
1643113160000|2022-01-25 12:19:20|2422.46|2413.76|2422.59|2413.89|2422.78|2414.08|2422.42|2413.72|30
1643113170000|2022-01-25 12:19:30|2422.61|2413.91|2422.81|2414.11|2422.81|2414.11|2422.42|2413.72|22
1643113180000|2022-01-25 12:19:40|2422.84|2414.14|2428.3|2419.6|2428.3|2419.6|2422.78|2414.08|29
1643113190000|2022-01-25 12:19:50|2428.31|2419.61|2425.48|2416.78|2428.31|2419.61|2425.24|2416.54|29
1643113200000|2022-01-25 12:20:00|2425.65|2416.95|2425.4|2416.7|2426.76|2418.06|2425.07|2416.37|29
1643113210000|2022-01-25 12:20:10|2425.25|2416.55|2425.09|2416.39|2425.62|2416.92|2424.02|2415.32|29
1643113220000|2022-01-25 12:20:20|2425.21|2416.51|2427.77|2419.07|2427.83|2419.13|2425.21|2416.51|33
1643113230000|2022-01-25 12:20:30|2427.83|2419.13|2427.26|2418.56|2428.2|2419.5|2427.26|2418.56|21
1643113240000|2022-01-25 12:20:40|2427.25|2418.55|2428.86|2420.16|2429.05|2420.35|2427.25|2418.55|32
1643113250000|2022-01-25 12:20:50|2428.97|2420.27|2428.42|2419.72|2429.08|2420.38|2428.42|2419.72|17
1643113260000|2022-01-25 12:21:00|2428.43|2419.73|2429.51|2420.81|2429.51|2420.81|2428.43|2419.73|25
1643113270000|2022-01-25 12:21:10|2429.53|2420.83|2430.49|2421.79|2431.37|2422.67|2429.35|2420.65|31
1643113280000|2022-01-25 12:21:20|2430.16|2421.46|2429.27|2420.57|2430.51|2421.81|2428.55|2419.85|33
1643113290000|2022-01-25 12:21:30|2429.58|2420.88|2430.87|2422.17|2431.44|2422.74|2429.58|2420.88|35
1643113300000|2022-01-25 12:21:40|2430.89|2422.19|2430.71|2422.01|2430.91|2422.21|2430.46|2421.76|34
1643113310000|2022-01-25 12:21:50|2430.75|2422.05|2430.88|2422.18|2431.29|2422.59|2430.07|2421.37|33
1643113320000|2022-01-25 12:22:00|2431.19|2422.49|2431.12|2422.42|2432.01|2423.31|2430.73|2422.03|34
1643113330000|2022-01-25 12:22:10|2431.1|2422.4|2430.36|2421.66|2431.27|2422.57|2430.36|2421.66|37
1643113340000|2022-01-25 12:22:20|2430.39|2421.69|2430|2421.3|2430.42|2421.72|2429.72|2421.02|36
1643113350000|2022-01-25 12:22:30|2430.04|2421.34|2428.86|2420.16|2430.65|2421.95|2428.86|2420.16|37
1643113360000|2022-01-25 12:22:40|2428.69|2419.99|2428.98|2420.28|2429.81|2421.11|2428.47|2419.77|38
1643113370000|2022-01-25 12:22:50|2428.77|2420.07|2429.82|2421.12|2430.06|2421.36|2427.76|2419.06|37
1643113380000|2022-01-25 12:23:00|2429.86|2421.16|2429.67|2420.97|2430.1|2421.4|2429.08|2420.38|36
1643113390000|2022-01-25 12:23:10|2429.17|2420.47|2429.52|2420.82|2429.87|2421.17|2428.59|2419.89|35
1643113400000|2022-01-25 12:23:20|2429.23|2420.53|2429.58|2420.88|2430.16|2421.46|2429.23|2420.53|36
1643113410000|2022-01-25 12:23:30|2430|2421.3|2428.85|2420.15|2430.1|2421.4|2428.43|2419.73|39
1643113420000|2022-01-25 12:23:40|2428.71|2420.01|2428.48|2419.78|2429.84|2421.14|2428.46|2419.76|38
1643113430000|2022-01-25 12:23:50|2428.47|2419.77|2428.48|2419.78|2429.24|2420.54|2427.98|2419.28|31
1643113440000|2022-01-25 12:24:00|2428.5|2419.8|2429.56|2420.86|2429.9|2421.2|2428.48|2419.78|37
1643113450000|2022-01-25 12:24:10|2429.36|2420.66|2429.34|2420.64|2429.41|2420.71|2428.58|2419.88|36
1643113460000|2022-01-25 12:24:20|2429.33|2420.63|2428.33|2419.63|2429.33|2420.63|2428.02|2419.32|36
1643113470000|2022-01-25 12:24:30|2428.3|2419.6|2429.28|2420.58|2429.5|2420.8|2428.04|2419.34|36
1643113480000|2022-01-25 12:24:40|2429.11|2420.41|2429.22|2420.52|2429.69|2420.99|2429.09|2420.39|35
1643113490000|2022-01-25 12:24:50|2429.17|2420.47|2428.07|2419.37|2429.17|2420.47|2427.66|2418.96|36
1643113500000|2022-01-25 12:25:00|2428.01|2419.31|2429.49|2420.79|2429.55|2420.85|2427.97|2419.27|39
1643113510000|2022-01-25 12:25:10|2429.46|2420.76|2429.82|2421.12|2430.33|2421.63|2429.4|2420.7|35
1643113520000|2022-01-25 12:25:20|2429.67|2420.97|2430.01|2421.31|2430.08|2421.38|2429.66|2420.96|33
1643113530000|2022-01-25 12:25:30|2429.89|2421.19|2430.12|2421.42|2430.46|2421.76|2429.81|2421.11|27
1643113540000|2022-01-25 12:25:40|2430.13|2421.43|2429.83|2421.13|2430.17|2421.47|2429.65|2420.95|38
1643113550000|2022-01-25 12:25:50|2429.8|2421.1|2430.14|2421.44|2430.21|2421.51|2429.79|2421.09|26
1643113560000|2022-01-25 12:26:00|2430.13|2421.43|2430.74|2422.04|2430.74|2422.04|2429.7|2421|23
1643113570000|2022-01-25 12:26:10|2430.71|2422.01|2432.41|2423.71|2432.41|2423.71|2430.54|2421.84|26
1643113580000|2022-01-25 12:26:20|2432.48|2423.78|2433.25|2424.55|2433.47|2424.77|2432.48|2423.78|21
1643113590000|2022-01-25 12:26:30|2433.33|2424.63|2434.4|2425.7|2435.14|2426.44|2433.32|2424.62|21
1643113600000|2022-01-25 12:26:40|2433.87|2425.17|2433.58|2424.88|2434.44|2425.74|2433.58|2424.88|33
1643113610000|2022-01-25 12:26:50|2433.68|2424.98|2434.04|2425.34|2434.28|2425.58|2433.06|2424.36|33
1643113620000|2022-01-25 12:27:00|2434.05|2425.35|2434.06|2425.36|2435.03|2426.33|2434.02|2425.32|26
1643113630000|2022-01-25 12:27:10|2434.17|2425.47|2434.06|2425.36|2434.21|2425.51|2434.06|2425.36|10
1643113640000|2022-01-25 12:27:20|2434.29|2425.59|2435.06|2426.36|2435.15|2426.45|2434.06|2425.36|19
1643113650000|2022-01-25 12:27:30|2435.15|2426.45|2440.99|2432.29|2440.99|2432.29|2434.68|2425.98|24
1643113660000|2022-01-25 12:27:40|2441.27|2432.57|2438.04|2429.34|2441.41|2432.71|2437.79|2429.09|33
1643113670000|2022-01-25 12:27:50|2438.17|2429.47|2439.63|2430.93|2439.63|2430.93|2436.97|2428.27|31
1643113680000|2022-01-25 12:28:00|2439.59|2430.89|2439.85|2431.15|2440.56|2431.86|2439.59|2430.89|36
1643113690000|2022-01-25 12:28:10|2439.82|2431.12|2440.61|2431.91|2440.61|2431.91|2438.58|2429.88|35
1643113700000|2022-01-25 12:28:20|2440.5|2431.8|2441.32|2432.62|2441.54|2432.84|2440.5|2431.8|35
1643113710000|2022-01-25 12:28:30|2441.04|2432.34|2441.29|2432.59|2441.31|2432.61|2440.87|2432.17|34
1643113720000|2022-01-25 12:28:40|2441.16|2432.46|2442.52|2433.82|2442.71|2434.01|2440.96|2432.26|30
1643113730000|2022-01-25 12:28:50|2442.71|2434.01|2443.79|2435.09|2443.79|2435.09|2442.28|2433.58|27
1643113740000|2022-01-25 12:29:00|2442.6|2433.9|2443.23|2434.53|2444.18|2435.48|2441.89|2433.19|37
1643113750000|2022-01-25 12:29:10|2443.3|2434.6|2443.46|2434.76|2443.97|2435.27|2442.16|2433.46|30
1643113760000|2022-01-25 12:29:20|2443.41|2434.71|2444.07|2435.37|2444.46|2435.76|2442.97|2434.27|29
1643113770000|2022-01-25 12:29:30|2443.64|2434.94|2444.55|2435.85|2445.28|2436.58|2443.64|2434.94|26
1643113780000|2022-01-25 12:29:40|2444.58|2435.88|2442.26|2433.56|2445.5|2436.8|2442|2433.3|37
1643113790000|2022-01-25 12:29:50|2442.39|2433.69|2441.45|2432.75|2442.39|2433.69|2440.82|2432.12|39
1643113800000|2022-01-25 12:30:00|2441.22|2432.52|2439.88|2431.18|2441.31|2432.61|2439.71|2431.01|38
1643113810000|2022-01-25 12:30:10|2439.8|2431.1|2438.92|2430.22|2439.8|2431.1|2437.97|2429.27|39
1643113820000|2022-01-25 12:30:20|2439.3|2430.6|2440.64|2431.94|2440.73|2432.03|2439.3|2430.6|39
1643113830000|2022-01-25 12:30:30|2440.51|2431.81|2439.44|2430.74|2440.66|2431.96|2439.32|2430.62|33
1643113840000|2022-01-25 12:30:40|2439.43|2430.73|2442.52|2433.82|2442.52|2433.82|2438.94|2430.24|33
1643113850000|2022-01-25 12:30:50|2442.3|2433.6|2443.41|2434.71|2443.62|2434.92|2442.2|2433.5|31
1643113860000|2022-01-25 12:31:00|2443.4|2434.7|2445.57|2436.87|2445.57|2436.87|2443.4|2434.7|32
1643113870000|2022-01-25 12:31:10|2445.66|2436.96|2445.22|2436.52|2446.46|2437.76|2443.83|2435.13|37
1643113880000|2022-01-25 12:31:20|2445.07|2436.37|2444.38|2435.68|2445.73|2437.03|2444.38|2435.68|34
1643113890000|2022-01-25 12:31:30|2444.08|2435.38|2444|2435.3|2445.36|2436.66|2443.02|2434.32|38
1643113900000|2022-01-25 12:31:40|2444.04|2435.34|2443.14|2434.44|2444.71|2436.01|2443.14|2434.44|32
1643113910000|2022-01-25 12:31:50|2443.05|2434.35|2442.67|2433.97|2443.93|2435.23|2442.66|2433.96|38
1643113920000|2022-01-25 12:32:00|2442.17|2433.47|2443.25|2434.55|2444.06|2435.36|2441.88|2433.18|38
1643113930000|2022-01-25 12:32:10|2442.76|2434.06|2442.48|2433.78|2443.04|2434.34|2441.88|2433.18|36
1643113940000|2022-01-25 12:32:20|2442.58|2433.88|2444.12|2435.42|2444.32|2435.62|2442.58|2433.88|39
1643113950000|2022-01-25 12:32:30|2444.24|2435.54|2443.43|2434.73|2444.46|2435.76|2443.25|2434.55|34
1643113960000|2022-01-25 12:32:40|2443.42|2434.72|2442.68|2433.98|2444.09|2435.39|2442.68|2433.98|37
1643113970000|2022-01-25 12:32:50|2442.62|2433.92|2442.45|2433.75|2442.66|2433.96|2441.71|2433.01|33
1643113980000|2022-01-25 12:33:00|2442.46|2433.76|2442.63|2433.93|2443.56|2434.86|2442.46|2433.76|33
1643113990000|2022-01-25 12:33:10|2442.86|2434.16|2442.99|2434.29|2443.51|2434.81|2442.56|2433.86|33
1643114000000|2022-01-25 12:33:20|2442.76|2434.06|2441.02|2432.32|2442.95|2434.25|2441.02|2432.32|38
1643114010000|2022-01-25 12:33:30|2441.16|2432.46|2440.62|2431.92|2441.56|2432.86|2440.22|2431.52|39
1643114020000|2022-01-25 12:33:40|2440.57|2431.87|2440.62|2431.92|2440.65|2431.95|2440.37|2431.67|29
1643114030000|2022-01-25 12:33:50|2440.5|2431.8|2438.33|2429.63|2440.5|2431.8|2438.19|2429.49|32
1643114040000|2022-01-25 12:34:00|2438.35|2429.65|2438.93|2430.23|2439.21|2430.51|2438.33|2429.63|40
1643114050000|2022-01-25 12:34:10|2438.95|2430.25|2440.32|2431.62|2440.64|2431.94|2438.95|2430.25|36
1643114060000|2022-01-25 12:34:20|2440.4|2431.7|2439.55|2430.85|2440.4|2431.7|2439.32|2430.62|26
1643114070000|2022-01-25 12:34:30|2439.54|2430.84|2438.36|2429.66|2439.76|2431.06|2438.14|2429.44|36
1643114080000|2022-01-25 12:34:40|2438.08|2429.38|2439.73|2431.03|2440.25|2431.55|2438.06|2429.36|34
1643114090000|2022-01-25 12:34:50|2439.76|2431.06|2439.43|2430.73|2439.76|2431.06|2439.32|2430.62|31
1643114100000|2022-01-25 12:35:00|2439.32|2430.62|2440.34|2431.64|2440.42|2431.72|2438.32|2429.62|35
1643114110000|2022-01-25 12:35:10|2440.45|2431.75|2441.3|2432.6|2441.49|2432.79|2439.11|2430.41|39
1643114120000|2022-01-25 12:35:20|2441.1|2432.4|2442.09|2433.39|2442.29|2433.59|2440.24|2431.54|38
1643114130000|2022-01-25 12:35:30|2442.19|2433.49|2442.5|2433.8|2442.73|2434.03|2441.72|2433.02|30
1643114140000|2022-01-25 12:35:40|2442.46|2433.76|2439.32|2430.62|2442.46|2433.76|2439.21|2430.51|35
1643114150000|2022-01-25 12:35:50|2439.33|2430.63|2440.6|2431.9|2440.76|2432.06|2439.31|2430.61|35
1643114160000|2022-01-25 12:36:00|2441.05|2432.35|2440.51|2431.81|2441.06|2432.36|2439.07|2430.37|34
1643114170000|2022-01-25 12:36:10|2441.34|2432.64|2439.75|2431.05|2441.34|2432.64|2439.08|2430.38|35
1643114180000|2022-01-25 12:36:20|2439.82|2431.12|2438.45|2429.75|2439.91|2431.21|2438.31|2429.61|37
1643114190000|2022-01-25 12:36:30|2438.64|2429.94|2440.53|2431.83|2440.53|2431.83|2438.39|2429.69|38
1643114200000|2022-01-25 12:36:40|2440.7|2432|2441.19|2432.49|2441.67|2432.97|2440.61|2431.91|38
1643114210000|2022-01-25 12:36:50|2441.14|2432.44|2443.04|2434.34|2443.14|2434.44|2441.13|2432.43|39
1643114220000|2022-01-25 12:37:00|2442.81|2434.11|2444.84|2436.14|2445.85|2437.15|2442.81|2434.11|36
1643114230000|2022-01-25 12:37:10|2445.19|2436.49|2445.66|2436.96|2446.63|2437.93|2445.19|2436.49|32
1643114240000|2022-01-25 12:37:20|2445.69|2436.99|2444.23|2435.53|2445.69|2436.99|2444.02|2435.32|37
1643114250000|2022-01-25 12:37:30|2444.02|2435.32|2441.72|2433.02|2444.38|2435.68|2441.54|2432.84|39
1643114260000|2022-01-25 12:37:40|2442.15|2433.45|2441.85|2433.15|2442.2|2433.5|2440.42|2431.72|38
1643114270000|2022-01-25 12:37:50|2441.99|2433.29|2442.22|2433.52|2442.31|2433.61|2441.87|2433.17|34
1643114280000|2022-01-25 12:38:00|2442.12|2433.42|2448.15|2439.45|2450.58|2441.88|2441.29|2432.59|39
1643114290000|2022-01-25 12:38:10|2447.94|2439.24|2447.99|2439.29|2449.6|2440.9|2447.84|2439.14|37
1643114300000|2022-01-25 12:38:20|2447.92|2439.22|2447.48|2438.78|2448.1|2439.4|2446.48|2437.78|40
1643114310000|2022-01-25 12:38:30|2447.23|2438.53|2447|2438.3|2448.12|2439.42|2446.63|2437.93|38
1643114320000|2022-01-25 12:38:40|2446.76|2438.06|2446.56|2437.86|2446.86|2438.16|2445.5|2436.8|39
1643114330000|2022-01-25 12:38:50|2446.5|2437.8|2446.6|2437.9|2446.8|2438.1|2445.28|2436.58|39
1643114340000|2022-01-25 12:39:00|2446.98|2438.28|2447.56|2438.86|2447.77|2439.07|2446.5|2437.8|37
1643114350000|2022-01-25 12:39:10|2447.55|2438.85|2451.2|2442.5|2451.32|2442.62|2447.32|2438.62|36
1643114360000|2022-01-25 12:39:20|2451.1|2442.4|2449.27|2440.57|2451.23|2442.53|2448.55|2439.85|39
1643114370000|2022-01-25 12:39:30|2448.74|2440.04|2449|2440.3|2449.89|2441.19|2448.28|2439.58|35
1643114380000|2022-01-25 12:39:40|2448.94|2440.24|2449.67|2440.97|2449.67|2440.97|2448.38|2439.68|39
1643114390000|2022-01-25 12:39:50|2449.64|2440.94|2449.97|2441.27|2450.52|2441.82|2449.11|2440.41|36
1643114400000|2022-01-25 12:40:00|2450.06|2441.36|2449.46|2440.76|2450.16|2441.46|2448.37|2439.67|38
1643114410000|2022-01-25 12:40:10|2449.47|2440.77|2451.76|2443.06|2451.95|2443.25|2449.2|2440.5|38
1643114420000|2022-01-25 12:40:20|2451.61|2442.91|2452.05|2443.35|2452.88|2444.18|2451.26|2442.56|34
1643114430000|2022-01-25 12:40:30|2452.08|2443.38|2452.88|2444.18|2453.19|2444.49|2451.1|2442.4|36
1643114440000|2022-01-25 12:40:40|2452.98|2444.28|2453.95|2445.25|2454.35|2445.65|2452.98|2444.28|31
1643114450000|2022-01-25 12:40:50|2453.64|2444.94|2462.18|2453.48|2463.55|2454.85|2453.59|2444.89|38
1643114460000|2022-01-25 12:41:00|2462.68|2453.98|2459.48|2450.78|2463.73|2455.03|2459.04|2450.34|35
1643114470000|2022-01-25 12:41:10|2459.35|2450.65|2458.25|2449.55|2459.91|2451.21|2457.65|2448.95|36
1643114480000|2022-01-25 12:41:20|2457.89|2449.19|2460.22|2451.52|2460.22|2451.52|2456.74|2448.04|34
1643114490000|2022-01-25 12:41:30|2461.31|2452.61|2461.12|2452.42|2461.84|2453.14|2460.23|2451.53|40
1643114500000|2022-01-25 12:41:40|2461.14|2452.44|2462.15|2453.45|2462.43|2453.73|2460.82|2452.12|38
1643114510000|2022-01-25 12:41:50|2462.08|2453.38|2461.72|2453.02|2462.34|2453.64|2461|2452.3|37
1643114520000|2022-01-25 12:42:00|2461.68|2452.98|2460.65|2451.95|2462.27|2453.57|2460.03|2451.33|39
1643114530000|2022-01-25 12:42:10|2460.54|2451.84|2459|2450.3|2460.7|2452|2458.61|2449.91|37
1643114540000|2022-01-25 12:42:20|2459.04|2450.34|2459.19|2450.49|2460.66|2451.96|2458.77|2450.07|37
1643114550000|2022-01-25 12:42:30|2458.67|2449.97|2460.26|2451.56|2460.41|2451.71|2458.54|2449.84|35
1643114560000|2022-01-25 12:42:40|2460.42|2451.72|2459.9|2451.2|2460.56|2451.86|2459.66|2450.96|40
1643114570000|2022-01-25 12:42:50|2459.79|2451.09|2461.4|2452.7|2461.49|2452.79|2459.79|2451.09|33
1643114580000|2022-01-25 12:43:00|2461.39|2452.69|2459.47|2450.77|2461.39|2452.69|2459.47|2450.77|38
1643114590000|2022-01-25 12:43:10|2459.28|2450.58|2457.85|2449.15|2459.38|2450.68|2457.6|2448.9|37
1643114600000|2022-01-25 12:43:20|2457.41|2448.71|2456.76|2448.06|2458.66|2449.96|2456.49|2447.79|39
1643114610000|2022-01-25 12:43:30|2456.77|2448.07|2457.85|2449.15|2458.46|2449.76|2456.56|2447.86|37
1643114620000|2022-01-25 12:43:40|2457.9|2449.2|2457.7|2449|2457.97|2449.27|2456.76|2448.06|33
1643114630000|2022-01-25 12:43:50|2457.33|2448.63|2458.12|2449.42|2458.12|2449.42|2456.29|2447.59|39
1643114640000|2022-01-25 12:44:00|2457.89|2449.19|2458.35|2449.65|2458.93|2450.23|2457.47|2448.77|31
1643114650000|2022-01-25 12:44:10|2458.48|2449.78|2459.34|2450.64|2460.06|2451.36|2458.35|2449.65|36
1643114660000|2022-01-25 12:44:20|2459.33|2450.63|2458.45|2449.75|2459.38|2450.68|2457.69|2448.99|37
1643114670000|2022-01-25 12:44:30|2458.66|2449.96|2459.23|2450.53|2459.57|2450.87|2458.66|2449.96|34
1643114680000|2022-01-25 12:44:40|2459.86|2451.16|2458.69|2449.99|2459.95|2451.25|2458.69|2449.99|38
1643114690000|2022-01-25 12:44:50|2458.6|2449.9|2459.64|2450.94|2459.69|2450.99|2458.45|2449.75|37
1643114700000|2022-01-25 12:45:00|2459.82|2451.12|2459.63|2450.93|2460.66|2451.96|2459.21|2450.51|37
1643114710000|2022-01-25 12:45:10|2458.97|2450.27|2458|2449.3|2459.26|2450.56|2457.29|2448.59|35
1643114720000|2022-01-25 12:45:20|2458.32|2449.62|2456.66|2447.96|2458.77|2450.07|2456.18|2447.48|39
1643114730000|2022-01-25 12:45:30|2456.33|2447.63|2456.78|2448.08|2457|2448.3|2455.54|2446.84|38
1643114740000|2022-01-25 12:45:40|2456.22|2447.52|2455.16|2446.46|2456.78|2448.08|2454.46|2445.76|37
1643114750000|2022-01-25 12:45:50|2455.02|2446.32|2454.55|2445.85|2455.85|2447.15|2454.55|2445.85|37
1643114760000|2022-01-25 12:46:00|2454.2|2445.5|2453.91|2445.21|2454.24|2445.54|2453.39|2444.69|38
1643114770000|2022-01-25 12:46:10|2454.29|2445.59|2454.66|2445.96|2455.39|2446.69|2453.96|2445.26|30
1643114780000|2022-01-25 12:46:20|2454.9|2446.2|2453.06|2444.36|2454.9|2446.2|2453.04|2444.34|34
1643114790000|2022-01-25 12:46:30|2452.95|2444.25|2452.13|2443.43|2453.45|2444.75|2452.01|2443.31|33
1643114800000|2022-01-25 12:46:40|2452.25|2443.55|2452.88|2444.18|2453.1|2444.4|2451.42|2442.72|33
1643114810000|2022-01-25 12:46:50|2453.16|2444.46|2452.36|2443.66|2453.47|2444.77|2451.93|2443.23|38
1643114820000|2022-01-25 12:47:00|2452.35|2443.65|2452.07|2443.37|2452.35|2443.65|2451.32|2442.62|33
1643114830000|2022-01-25 12:47:10|2451.72|2443.02|2452.43|2443.73|2452.43|2443.73|2451.44|2442.74|34
1643114840000|2022-01-25 12:47:20|2452.56|2443.86|2451.92|2443.22|2452.67|2443.97|2451.92|2443.22|32
1643114850000|2022-01-25 12:47:30|2451.76|2443.06|2452.21|2443.51|2452.27|2443.57|2451.47|2442.77|38
1643114860000|2022-01-25 12:47:40|2452.25|2443.55|2452.08|2443.38|2452.69|2443.99|2451.94|2443.24|28
1643114870000|2022-01-25 12:47:50|2452.01|2443.31|2453.86|2445.16|2453.96|2445.26|2451.86|2443.16|35
1643114880000|2022-01-25 12:48:00|2453.88|2445.18|2452.97|2444.27|2454.48|2445.78|2452.75|2444.05|40
1643114890000|2022-01-25 12:48:10|2452.81|2444.11|2451.98|2443.28|2452.81|2444.11|2451.56|2442.86|33
1643114900000|2022-01-25 12:48:20|2452.02|2443.32|2451.79|2443.09|2452.62|2443.92|2451.51|2442.81|35
1643114910000|2022-01-25 12:48:30|2451.82|2443.12|2452.25|2443.55|2452.64|2443.94|2451.66|2442.96|25
1643114920000|2022-01-25 12:48:40|2452.34|2443.64|2453.18|2444.48|2453.86|2445.16|2452.25|2443.55|20
1643114930000|2022-01-25 12:48:50|2453.14|2444.44|2452.02|2443.32|2453.14|2444.44|2451.98|2443.28|27
1643114940000|2022-01-25 12:49:00|2452.43|2443.73|2452.39|2443.69|2452.75|2444.05|2452.24|2443.54|16
1643114950000|2022-01-25 12:49:10|2452.38|2443.68|2452.92|2444.22|2454.15|2445.45|2452.24|2443.54|33
1643114960000|2022-01-25 12:49:20|2452.93|2444.23|2452.45|2443.75|2452.93|2444.23|2452.17|2443.47|31
1643114970000|2022-01-25 12:49:30|2452.36|2443.66|2450.54|2441.84|2452.36|2443.66|2450.47|2441.77|39
1643114980000|2022-01-25 12:49:40|2450.53|2441.83|2451.14|2442.44|2451.5|2442.8|2449.65|2440.95|37
1643114990000|2022-01-25 12:49:50|2451.4|2442.7|2450.29|2441.59|2451.74|2443.04|2450.07|2441.37|39
1643115000000|2022-01-25 12:50:00|2450.3|2441.6|2450.51|2441.81|2450.8|2442.1|2449.91|2441.21|34
1643115010000|2022-01-25 12:50:10|2450.5|2441.8|2450.61|2441.91|2451.29|2442.59|2449.77|2441.07|25
1643115020000|2022-01-25 12:50:20|2451.04|2442.34|2451.86|2443.16|2452.1|2443.4|2451.04|2442.34|38
1643115030000|2022-01-25 12:50:30|2451.88|2443.18|2451.66|2442.96|2452.82|2444.12|2451.66|2442.96|32
1643115040000|2022-01-25 12:50:40|2451.73|2443.03|2450.75|2442.05|2452.01|2443.31|2450.19|2441.49|28
1643115050000|2022-01-25 12:50:50|2450.26|2441.56|2449.31|2440.61|2450.65|2441.95|2449.3|2440.6|32
1643115060000|2022-01-25 12:51:00|2449.1|2440.4|2446.42|2437.72|2449.44|2440.74|2446.42|2437.72|35
1643115070000|2022-01-25 12:51:10|2446.34|2437.64|2446.59|2437.89|2446.77|2438.07|2444.6|2435.9|36
1643115080000|2022-01-25 12:51:20|2446.64|2437.94|2446.68|2437.98|2446.82|2438.12|2446.12|2437.42|34
1643115090000|2022-01-25 12:51:30|2446.83|2438.13|2447.15|2438.45|2447.33|2438.63|2446.6|2437.9|39
1643115100000|2022-01-25 12:51:40|2447.1|2438.4|2446.99|2438.29|2447.23|2438.53|2446.41|2437.71|36
1643115110000|2022-01-25 12:51:50|2446.94|2438.24|2446.52|2437.82|2447.77|2439.07|2446.52|2437.82|37
1643115120000|2022-01-25 12:52:00|2446.53|2437.83|2445.9|2437.2|2447.09|2438.39|2445.77|2437.07|35
1643115130000|2022-01-25 12:52:10|2445.83|2437.13|2445.4|2436.7|2446.07|2437.37|2444.45|2435.75|39
1643115140000|2022-01-25 12:52:20|2445.21|2436.51|2444.31|2435.61|2445.38|2436.68|2444.11|2435.41|35
1643115150000|2022-01-25 12:52:30|2444.49|2435.79|2443.59|2434.89|2444.6|2435.9|2443.59|2434.89|36
1643115160000|2022-01-25 12:52:40|2443.44|2434.74|2444.04|2435.34|2444.06|2435.36|2442.98|2434.28|33
1643115170000|2022-01-25 12:52:50|2444.23|2435.53|2444|2435.3|2444.67|2435.97|2443.78|2435.08|33
1643115180000|2022-01-25 12:53:00|2444.16|2435.46|2445.71|2437.01|2445.81|2437.11|2444.04|2435.34|31
1643115190000|2022-01-25 12:53:10|2445.73|2437.03|2444.04|2435.34|2445.73|2437.03|2443.86|2435.16|36
1643115200000|2022-01-25 12:53:20|2444.02|2435.32|2444.46|2435.76|2444.64|2435.94|2443.51|2434.81|38
1643115210000|2022-01-25 12:53:30|2444.56|2435.86|2444.23|2435.53|2445.78|2437.08|2444.23|2435.53|32
1643115220000|2022-01-25 12:53:40|2444.32|2435.62|2445.73|2437.03|2445.73|2437.03|2444.04|2435.34|30
1643115230000|2022-01-25 12:53:50|2444.71|2436.01|2446|2437.3|2446.64|2437.94|2444.71|2436.01|33
1643115240000|2022-01-25 12:54:00|2446.08|2437.38|2445.97|2437.27|2446.74|2438.04|2445.95|2437.25|34
1643115250000|2022-01-25 12:54:10|2446.03|2437.33|2446.08|2437.38|2446.14|2437.44|2445.83|2437.13|33
1643115260000|2022-01-25 12:54:20|2446.07|2437.37|2446.82|2438.12|2446.85|2438.15|2445.91|2437.21|34
1643115270000|2022-01-25 12:54:30|2446.74|2438.04|2447.5|2438.8|2448.02|2439.32|2446.74|2438.04|33
1643115280000|2022-01-25 12:54:40|2447.64|2438.94|2447.91|2439.21|2448.42|2439.72|2447.34|2438.64|37
1643115290000|2022-01-25 12:54:50|2447.53|2438.83|2445.28|2436.58|2447.53|2438.83|2445.28|2436.58|39
1643115300000|2022-01-25 12:55:00|2445.25|2436.55|2446.87|2438.17|2446.87|2438.17|2445.17|2436.47|34
1643115310000|2022-01-25 12:55:10|2447.08|2438.38|2444.82|2436.12|2447.31|2438.61|2444.79|2436.09|38
1643115320000|2022-01-25 12:55:20|2444.84|2436.14|2443.48|2434.78|2444.87|2436.17|2443.48|2434.78|33
1643115330000|2022-01-25 12:55:30|2443.45|2434.75|2444.55|2435.85|2444.6|2435.9|2443.44|2434.74|32
1643115340000|2022-01-25 12:55:40|2444.73|2436.03|2447.37|2438.67|2447.98|2439.28|2444.44|2435.74|36
1643115350000|2022-01-25 12:55:50|2447.38|2438.68|2446.47|2437.77|2447.38|2438.68|2445.95|2437.25|36
1643115360000|2022-01-25 12:56:00|2446.46|2437.76|2446.38|2437.68|2446.58|2437.88|2445.31|2436.61|37
1643115370000|2022-01-25 12:56:10|2446.37|2437.67|2448.63|2439.93|2448.63|2439.93|2446.37|2437.67|30
1643115380000|2022-01-25 12:56:20|2449.14|2440.44|2448.79|2440.09|2449.41|2440.71|2448.46|2439.76|30
1643115390000|2022-01-25 12:56:30|2448.81|2440.11|2448.3|2439.6|2449.03|2440.33|2448.08|2439.38|33
1643115400000|2022-01-25 12:56:40|2448.46|2439.76|2447.59|2438.89|2448.46|2439.76|2446.72|2438.02|31
1643115410000|2022-01-25 12:56:50|2447.22|2438.52|2447.48|2438.78|2447.63|2438.93|2446.33|2437.63|27
1643115420000|2022-01-25 12:57:00|2447.65|2438.95|2448.66|2439.96|2448.68|2439.98|2447.65|2438.95|31
1643115430000|2022-01-25 12:57:10|2448.52|2439.82|2448.11|2439.41|2448.65|2439.95|2447.72|2439.02|25
1643115440000|2022-01-25 12:57:20|2447.99|2439.29|2446.28|2437.58|2448|2439.3|2446.08|2437.38|34
1643115450000|2022-01-25 12:57:30|2446.55|2437.85|2446.57|2437.87|2447.46|2438.76|2446.52|2437.82|36
1643115460000|2022-01-25 12:57:40|2446.33|2437.63|2446.05|2437.35|2446.62|2437.92|2445.93|2437.23|32
1643115470000|2022-01-25 12:57:50|2446|2437.3|2445.48|2436.78|2446.52|2437.82|2445.48|2436.78|35
1643115480000|2022-01-25 12:58:00|2445.58|2436.88|2446.02|2437.32|2446.17|2437.47|2445.13|2436.43|36
1643115490000|2022-01-25 12:58:10|2446.14|2437.44|2445.36|2436.66|2446.5|2437.8|2445.36|2436.66|36
1643115500000|2022-01-25 12:58:20|2445.54|2436.84|2444.27|2435.57|2445.62|2436.92|2444.18|2435.48|19
1643115510000|2022-01-25 12:58:30|2444.23|2435.53|2445.35|2436.65|2445.86|2437.16|2443.56|2434.86|37
1643115520000|2022-01-25 12:58:40|2444.91|2436.21|2444.8|2436.1|2445.36|2436.66|2444.63|2435.93|39
1643115530000|2022-01-25 12:58:50|2444.89|2436.19|2443.05|2434.35|2444.89|2436.19|2442.98|2434.28|37
1643115540000|2022-01-25 12:59:00|2443.06|2434.36|2442.73|2434.03|2443.83|2435.13|2442.19|2433.49|37
1643115550000|2022-01-25 12:59:10|2442.71|2434.01|2442.41|2433.71|2442.73|2434.03|2442.18|2433.48|30
1643115560000|2022-01-25 12:59:20|2442.4|2433.7|2442.34|2433.64|2442.95|2434.25|2441.97|2433.27|35
1643115570000|2022-01-25 12:59:30|2442.49|2433.79|2442.92|2434.22|2442.92|2434.22|2442.07|2433.37|32
1643115580000|2022-01-25 12:59:40|2442.93|2434.23|2444.53|2435.83|2444.63|2435.93|2442.88|2434.18|34
1643115590000|2022-01-25 12:59:50|2444.35|2435.65|2443.83|2435.13|2445.15|2436.45|2443.24|2434.54|38
1643115600000|2022-01-25 13:00:00|2443.93|2435.23|2445.66|2436.96|2446.77|2438.07|2443.76|2435.06|37
1643115610000|2022-01-25 13:00:10|2445.36|2436.66|2443.4|2434.7|2445.52|2436.82|2442.52|2433.82|38
1643115620000|2022-01-25 13:00:20|2442.84|2434.14|2443.31|2434.61|2443.36|2434.66|2441.18|2432.48|36
1643115630000|2022-01-25 13:00:30|2443.23|2434.53|2445.37|2436.67|2445.38|2436.68|2443.17|2434.47|35
1643115640000|2022-01-25 13:00:40|2445.35|2436.65|2445.13|2436.43|2446.19|2437.49|2445.13|2436.43|34
1643115650000|2022-01-25 13:00:50|2445.28|2436.58|2444.24|2435.54|2445.56|2436.86|2443.74|2435.04|33
1643115660000|2022-01-25 13:01:00|2444.18|2435.48|2442.73|2434.03|2444.19|2435.49|2442.13|2433.43|35
1643115670000|2022-01-25 13:01:10|2442.65|2433.95|2442.78|2434.08|2442.78|2434.08|2441.43|2432.73|36
1643115680000|2022-01-25 13:01:20|2442.83|2434.13|2442.42|2433.72|2443.17|2434.47|2442.38|2433.68|36
1643115690000|2022-01-25 13:01:30|2442.52|2433.82|2445.03|2436.33|2445.03|2436.33|2442.52|2433.82|36
1643115700000|2022-01-25 13:01:40|2445.05|2436.35|2443.81|2435.11|2445.05|2436.35|2443.47|2434.77|36
1643115710000|2022-01-25 13:01:50|2443.45|2434.75|2442.82|2434.12|2443.58|2434.88|2442.73|2434.03|36
1643115720000|2022-01-25 13:02:00|2442.86|2434.16|2442.85|2434.15|2443.73|2435.03|2442.58|2433.88|36
1643115730000|2022-01-25 13:02:10|2442.89|2434.19|2443.4|2434.7|2443.45|2434.75|2442.43|2433.73|30
1643115740000|2022-01-25 13:02:20|2443.45|2434.75|2443.39|2434.69|2443.77|2435.07|2443.13|2434.43|32
1643115750000|2022-01-25 13:02:30|2443.35|2434.65|2443.64|2434.94|2443.91|2435.21|2443.34|2434.64|26
1643115760000|2022-01-25 13:02:40|2443.58|2434.88|2446.2|2437.5|2447.38|2438.68|2443.35|2434.65|30
1643115770000|2022-01-25 13:02:50|2445.22|2436.52|2446.01|2437.31|2446.22|2437.52|2445.22|2436.52|20
1643115780000|2022-01-25 13:03:00|2445.35|2436.65|2446.2|2437.5|2446.38|2437.68|2445.35|2436.65|30
1643115790000|2022-01-25 13:03:10|2446.19|2437.49|2446.58|2437.88|2447.14|2438.44|2446.03|2437.33|24
1643115800000|2022-01-25 13:03:20|2446.72|2438.02|2445.85|2437.15|2446.72|2438.02|2444.72|2436.02|34
1643115810000|2022-01-25 13:03:30|2445.78|2437.08|2446.45|2437.75|2446.72|2438.02|2445.48|2436.78|36
1643115820000|2022-01-25 13:03:40|2446.43|2437.73|2445.66|2436.96|2446.97|2438.27|2445.59|2436.89|32
1643115830000|2022-01-25 13:03:50|2445.68|2436.98|2444.78|2436.08|2445.68|2436.98|2444.61|2435.91|33
1643115840000|2022-01-25 13:04:00|2444.32|2435.62|2446.49|2437.79|2446.65|2437.95|2443.98|2435.28|35
1643115850000|2022-01-25 13:04:10|2446.48|2437.78|2445.66|2436.96|2446.75|2438.05|2445.32|2436.62|18
1643115860000|2022-01-25 13:04:20|2445.31|2436.61|2444.83|2436.13|2445.33|2436.63|2444.73|2436.03|35
1643115870000|2022-01-25 13:04:30|2444.95|2436.25|2443.59|2434.89|2444.99|2436.29|2443.21|2434.51|37
1643115880000|2022-01-25 13:04:40|2443.74|2435.04|2443.94|2435.24|2443.99|2435.29|2441.8|2433.1|36
1643115890000|2022-01-25 13:04:50|2443.77|2435.07|2442.43|2433.73|2443.78|2435.08|2442.27|2433.57|34
1643115900000|2022-01-25 13:05:00|2442.55|2433.85|2442.72|2434.02|2444.02|2435.32|2442.55|2433.85|38
1643115910000|2022-01-25 13:05:10|2442.7|2434|2443.03|2434.33|2443.94|2435.24|2442.66|2433.96|36
1643115920000|2022-01-25 13:05:20|2443.05|2434.35|2442.18|2433.48|2443.09|2434.39|2441.77|2433.07|36
1643115930000|2022-01-25 13:05:30|2442.1|2433.4|2442.16|2433.46|2443.07|2434.37|2442|2433.3|34
1643115940000|2022-01-25 13:05:40|2442.46|2433.76|2441.92|2433.22|2442.66|2433.96|2441.88|2433.18|34
1643115950000|2022-01-25 13:05:50|2441.84|2433.14|2441.26|2432.56|2442.31|2433.61|2440.92|2432.22|30
1643115960000|2022-01-25 13:06:00|2441.17|2432.47|2440.95|2432.25|2442.7|2434|2440.58|2431.88|35
1643115970000|2022-01-25 13:06:10|2441|2432.3|2441.7|2433|2441.91|2433.21|2440.32|2431.62|38
1643115980000|2022-01-25 13:06:20|2441.91|2433.21|2441.72|2433.02|2442.1|2433.4|2440.5|2431.8|26
1643115990000|2022-01-25 13:06:30|2440.66|2431.96|2436.51|2427.81|2441.72|2433.02|2436.47|2427.77|37
1643116000000|2022-01-25 13:06:40|2436.48|2427.78|2435.63|2426.93|2436.48|2427.78|2435.52|2426.82|34
1643116010000|2022-01-25 13:06:50|2435.85|2427.15|2435.82|2427.12|2436.27|2427.57|2435.23|2426.53|38
1643116020000|2022-01-25 13:07:00|2435.96|2427.26|2436.05|2427.35|2436.59|2427.89|2435.63|2426.93|36
1643116030000|2022-01-25 13:07:10|2435.79|2427.09|2434.87|2426.17|2435.79|2427.09|2434.24|2425.54|39
1643116040000|2022-01-25 13:07:20|2434.84|2426.14|2433.98|2425.28|2434.84|2426.14|2432.49|2423.79|40
1643116050000|2022-01-25 13:07:30|2433.78|2425.08|2434.25|2425.55|2434.37|2425.67|2433.71|2425.01|37
1643116060000|2022-01-25 13:07:40|2434.5|2425.8|2433.02|2424.32|2434.83|2426.13|2432.39|2423.69|39
1643116070000|2022-01-25 13:07:50|2433.45|2424.75|2431.67|2422.97|2433.84|2425.14|2431.45|2422.75|37
1643116080000|2022-01-25 13:08:00|2432.14|2423.44|2431.06|2422.36|2432.55|2423.85|2430.13|2421.43|38
1643116090000|2022-01-25 13:08:10|2431|2422.3|2430.01|2421.31|2431.08|2422.38|2429.86|2421.16|37
1643116100000|2022-01-25 13:08:20|2430.52|2421.82|2430.69|2421.99|2431.04|2422.34|2429.98|2421.28|28
1643116110000|2022-01-25 13:08:30|2430.68|2421.98|2430.37|2421.67|2431.2|2422.5|2430.13|2421.43|32
1643116120000|2022-01-25 13:08:40|2430.59|2421.89|2430.76|2422.06|2431.08|2422.38|2430.51|2421.81|24
1643116130000|2022-01-25 13:08:50|2430.74|2422.04|2431.08|2422.38|2431.09|2422.39|2430.71|2422.01|15
1643116140000|2022-01-25 13:09:00|2431.09|2422.39|2430.88|2422.18|2432.85|2424.15|2430.34|2421.64|28
1643116150000|2022-01-25 13:09:10|2430.9|2422.2|2429.37|2420.67|2431.09|2422.39|2429.04|2420.34|34
1643116160000|2022-01-25 13:09:20|2429.27|2420.57|2427.71|2419.01|2429.55|2420.85|2427.71|2419.01|33
1643116170000|2022-01-25 13:09:30|2428.65|2419.95|2427.39|2418.69|2428.65|2419.95|2426.75|2418.05|37
1643116180000|2022-01-25 13:09:40|2427.3|2418.6|2425.53|2416.83|2427.38|2418.68|2423.84|2415.14|36
1643116190000|2022-01-25 13:09:50|2425.72|2417.02|2423.91|2415.21|2426.55|2417.85|2423.89|2415.19|39
1643116200000|2022-01-25 13:10:00|2423.46|2414.76|2426.12|2417.42|2426.33|2417.63|2423.46|2414.76|34
1643116210000|2022-01-25 13:10:10|2425.48|2416.78|2425.87|2417.17|2426.38|2417.68|2424.35|2415.65|38
1643116220000|2022-01-25 13:10:20|2426.32|2417.62|2428.17|2419.47|2428.17|2419.47|2426.32|2417.62|36
1643116230000|2022-01-25 13:10:30|2427.8|2419.1|2425.47|2416.77|2427.8|2419.1|2424.55|2415.85|32
1643116240000|2022-01-25 13:10:40|2425.67|2416.97|2424.26|2415.56|2425.83|2417.13|2424.1|2415.4|35
1643116250000|2022-01-25 13:10:50|2424.25|2415.55|2423.52|2414.82|2424.37|2415.67|2423.1|2414.4|29
1643116260000|2022-01-25 13:11:00|2424.36|2415.66|2423.79|2415.09|2424.36|2415.66|2423.16|2414.46|35
1643116270000|2022-01-25 13:11:10|2424.62|2415.92|2424.28|2415.58|2424.9|2416.2|2424.07|2415.37|32
1643116280000|2022-01-25 13:11:20|2423.82|2415.12|2424.6|2415.9|2424.89|2416.19|2422.98|2414.28|31
1643116290000|2022-01-25 13:11:30|2425.05|2416.35|2425.14|2416.44|2425.5|2416.8|2424.38|2415.68|20
1643116300000|2022-01-25 13:11:40|2425.19|2416.49|2424.28|2415.58|2425.29|2416.59|2424.28|2415.58|33
1643116310000|2022-01-25 13:11:50|2424.32|2415.62|2423.54|2414.84|2424.46|2415.76|2423.45|2414.75|34
1643116320000|2022-01-25 13:12:00|2423.59|2414.89|2424.96|2416.26|2425.01|2416.31|2423.53|2414.83|32
1643116330000|2022-01-25 13:12:10|2425.16|2416.46|2425.04|2416.34|2425.41|2416.71|2424.93|2416.23|24
1643116340000|2022-01-25 13:12:20|2425.03|2416.33|2426.18|2417.48|2426.23|2417.53|2424.94|2416.24|29
1643116350000|2022-01-25 13:12:30|2426.19|2417.49|2427.48|2418.78|2427.48|2418.78|2425.92|2417.22|30
1643116360000|2022-01-25 13:12:40|2427.43|2418.73|2426.4|2417.7|2427.51|2418.81|2425.68|2416.98|36
1643116370000|2022-01-25 13:12:50|2426.26|2417.56|2426.32|2417.62|2426.62|2417.92|2425.93|2417.23|36
1643116380000|2022-01-25 13:13:00|2426.31|2417.61|2427.89|2419.19|2428.22|2419.52|2426.27|2417.57|34
1643116390000|2022-01-25 13:13:10|2427.97|2419.27|2426.66|2417.96|2427.97|2419.27|2426.16|2417.46|34
1643116400000|2022-01-25 13:13:20|2426.91|2418.21|2428.14|2419.44|2428.19|2419.49|2426.75|2418.05|36
1643116410000|2022-01-25 13:13:30|2428.07|2419.37|2429.4|2420.7|2429.5|2420.8|2428.07|2419.37|36
1643116420000|2022-01-25 13:13:40|2429.42|2420.72|2428.73|2420.03|2429.54|2420.84|2428.44|2419.74|32
1643116430000|2022-01-25 13:13:50|2428.79|2420.09|2428.86|2420.16|2429.23|2420.53|2428.17|2419.47|36
1643116440000|2022-01-25 13:14:00|2429|2420.3|2429.59|2420.89|2429.59|2420.89|2429|2420.3|14
1643116450000|2022-01-25 13:14:10|2429.7|2421|2426.65|2417.95|2429.94|2421.24|2426.65|2417.95|39
1643116460000|2022-01-25 13:14:20|2427.14|2418.44|2428.04|2419.34|2428.28|2419.58|2426.93|2418.23|37
1643116470000|2022-01-25 13:14:30|2428.12|2419.42|2429.41|2420.71|2429.85|2421.15|2428.06|2419.36|39
1643116480000|2022-01-25 13:14:40|2429.42|2420.72|2429.87|2421.17|2429.96|2421.26|2428.74|2420.04|36
1643116490000|2022-01-25 13:14:50|2430.11|2421.41|2431.27|2422.57|2431.35|2422.65|2429.76|2421.06|32
1643116500000|2022-01-25 13:15:00|2431.2|2422.5|2429.56|2420.86|2431.27|2422.57|2429.44|2420.74|40
1643116510000|2022-01-25 13:15:10|2429.54|2420.84|2431.21|2422.51|2431.33|2422.63|2429.44|2420.74|33
1643116520000|2022-01-25 13:15:20|2431.23|2422.53|2431.08|2422.38|2432.01|2423.31|2430.99|2422.29|35
1643116530000|2022-01-25 13:15:30|2431.58|2422.88|2431.65|2422.95|2432.04|2423.34|2431.16|2422.46|34
1643116540000|2022-01-25 13:15:40|2431.67|2422.97|2431.5|2422.8|2432.12|2423.42|2431.25|2422.55|35
1643116550000|2022-01-25 13:15:50|2431.42|2422.72|2425.47|2416.77|2431.6|2422.9|2425.47|2416.77|39
1643116560000|2022-01-25 13:16:00|2425.21|2416.51|2424.39|2415.69|2425.6|2416.9|2424.16|2415.46|35
1643116570000|2022-01-25 13:16:10|2424.2|2415.5|2425.49|2416.79|2425.7|2417|2424.17|2415.47|35
1643116580000|2022-01-25 13:16:20|2425.59|2416.89|2425.41|2416.71|2426.09|2417.39|2424.71|2416.01|36
1643116590000|2022-01-25 13:16:30|2425.35|2416.65|2424.38|2415.68|2425.35|2416.65|2424.17|2415.47|36
1643116600000|2022-01-25 13:16:40|2424.32|2415.62|2424.57|2415.87|2424.61|2415.91|2424.32|2415.62|34
1643116610000|2022-01-25 13:16:50|2424.58|2415.88|2426.72|2418.02|2426.8|2418.1|2424.56|2415.86|34
1643116620000|2022-01-25 13:17:00|2425.71|2417.01|2429.15|2420.45|2429.15|2420.45|2425.63|2416.93|30
1643116630000|2022-01-25 13:17:10|2429.2|2420.5|2430.85|2422.15|2431.8|2423.1|2428.41|2419.71|24
1643116640000|2022-01-25 13:17:20|2431.1|2422.4|2432.45|2423.75|2434|2425.3|2430.39|2421.69|36
1643116650000|2022-01-25 13:17:30|2432.5|2423.8|2431.72|2423.02|2433.15|2424.45|2430.72|2422.02|37
1643116660000|2022-01-25 13:17:40|2431.73|2423.03|2430.92|2422.22|2432.79|2424.09|2430.62|2421.92|37
1643116670000|2022-01-25 13:17:50|2430.91|2422.21|2430.39|2421.69|2431.35|2422.65|2430|2421.3|37
1643116680000|2022-01-25 13:18:00|2430.52|2421.82|2430.9|2422.2|2431.58|2422.88|2430.01|2421.31|37
1643116690000|2022-01-25 13:18:10|2430.89|2422.19|2428.95|2420.25|2431.69|2422.99|2428.95|2420.25|36
1643116700000|2022-01-25 13:18:20|2428.92|2420.22|2429.04|2420.34|2429.49|2420.79|2428.9|2420.2|39
1643116710000|2022-01-25 13:18:30|2429.02|2420.32|2428.69|2419.99|2429.18|2420.48|2428.05|2419.35|39
1643116720000|2022-01-25 13:18:40|2428.42|2419.72|2428.13|2419.43|2428.61|2419.91|2427.95|2419.25|32
1643116730000|2022-01-25 13:18:50|2427.93|2419.23|2428.64|2419.94|2428.94|2420.24|2427.88|2419.18|32
1643116740000|2022-01-25 13:19:00|2428.65|2419.95|2428.16|2419.46|2429.05|2420.35|2428.03|2419.33|33
1643116750000|2022-01-25 13:19:10|2428.17|2419.47|2428.48|2419.78|2429.36|2420.66|2428.03|2419.33|36
1643116760000|2022-01-25 13:19:20|2428.53|2419.83|2429.34|2420.64|2429.34|2420.64|2428.53|2419.83|32
1643116770000|2022-01-25 13:19:30|2429.36|2420.66|2429.65|2420.95|2430.57|2421.87|2429.28|2420.58|31
1643116780000|2022-01-25 13:19:40|2430.31|2421.61|2431.22|2422.52|2432.63|2423.93|2429.96|2421.26|33
1643116790000|2022-01-25 13:19:50|2431.12|2422.42|2431.2|2422.5|2431.86|2423.16|2430.73|2422.03|39
1643116800000|2022-01-25 13:20:00|2431.52|2422.82|2431.11|2422.41|2431.52|2422.82|2429.24|2420.54|35
1643116810000|2022-01-25 13:20:10|2430.97|2422.27|2431.37|2422.67|2431.74|2423.04|2430.97|2422.27|37
1643116820000|2022-01-25 13:20:20|2431.51|2422.81|2431.3|2422.6|2431.71|2423.01|2430.77|2422.07|32
1643116830000|2022-01-25 13:20:30|2431.36|2422.66|2432.93|2424.23|2432.93|2424.23|2431.1|2422.4|34
1643116840000|2022-01-25 13:20:40|2433.08|2424.38|2433.08|2424.38|2433.15|2424.45|2431.61|2422.91|30
1643116850000|2022-01-25 13:20:50|2433.03|2424.33|2431.9|2423.2|2433.16|2424.46|2431.61|2422.91|32
1643116860000|2022-01-25 13:21:00|2432.88|2424.18|2431.71|2423.01|2432.93|2424.23|2431.48|2422.78|37
1643116870000|2022-01-25 13:21:10|2431.75|2423.05|2431.48|2422.78|2431.93|2423.23|2431.44|2422.74|35
1643116880000|2022-01-25 13:21:20|2431.41|2422.71|2431.51|2422.81|2432.16|2423.46|2431.08|2422.38|35
1643116890000|2022-01-25 13:21:30|2431.23|2422.53|2429.24|2420.54|2431.32|2422.62|2428.77|2420.07|36
1643116900000|2022-01-25 13:21:40|2429.25|2420.55|2428.98|2420.28|2431.06|2422.36|2428.07|2419.37|38
1643116910000|2022-01-25 13:21:50|2429.04|2420.34|2428.14|2419.44|2429.06|2420.36|2427.41|2418.71|37
1643116920000|2022-01-25 13:22:00|2427.88|2419.18|2426.16|2417.46|2428.08|2419.38|2426.16|2417.46|34
1643116930000|2022-01-25 13:22:10|2426.11|2417.41|2426.19|2417.49|2426.69|2417.99|2425.38|2416.68|39
1643116940000|2022-01-25 13:22:20|2426.08|2417.38|2425.91|2417.21|2426.49|2417.79|2425.8|2417.1|31
1643116950000|2022-01-25 13:22:30|2425.92|2417.22|2427.55|2418.85|2427.68|2418.98|2424.93|2416.23|34
1643116960000|2022-01-25 13:22:40|2427.68|2418.98|2426.05|2417.35|2427.68|2418.98|2426|2417.3|30
1643116970000|2022-01-25 13:22:50|2426.19|2417.49|2427.49|2418.79|2427.51|2418.81|2426.02|2417.32|36
1643116980000|2022-01-25 13:23:00|2427.48|2418.78|2427.21|2418.51|2427.48|2418.78|2426.93|2418.23|29
1643116990000|2022-01-25 13:23:10|2427.26|2418.56|2429.58|2420.88|2429.58|2420.88|2427.26|2418.56|35
1643117000000|2022-01-25 13:23:20|2429.54|2420.84|2429.72|2421.02|2430.06|2421.36|2428.97|2420.27|33
1643117010000|2022-01-25 13:23:30|2429.75|2421.05|2428.83|2420.13|2429.83|2421.13|2428.83|2420.13|22
1643117020000|2022-01-25 13:23:40|2429|2420.3|2428.21|2419.51|2429.13|2420.43|2427.52|2418.82|31
1643117030000|2022-01-25 13:23:50|2428.29|2419.59|2428.71|2420.01|2428.91|2420.21|2427.85|2419.15|32
1643117040000|2022-01-25 13:24:00|2429.12|2420.42|2429.13|2420.43|2429.43|2420.73|2428.81|2420.11|25
1643117050000|2022-01-25 13:24:10|2429.21|2420.51|2430.26|2421.56|2430.31|2421.61|2428.9|2420.2|27
1643117060000|2022-01-25 13:24:20|2430.04|2421.34|2430.45|2421.75|2431.29|2422.59|2429.88|2421.18|32
1643117070000|2022-01-25 13:24:30|2431.01|2422.31|2430.03|2421.33|2431.09|2422.39|2429.65|2420.95|31
1643117080000|2022-01-25 13:24:40|2430.45|2421.75|2429.41|2420.71|2430.9|2422.2|2428.97|2420.27|29
1643117090000|2022-01-25 13:24:50|2429.5|2420.8|2429.03|2420.33|2429.5|2420.8|2429.03|2420.33|15
1643117100000|2022-01-25 13:25:00|2429.2|2420.5|2428.37|2419.67|2430.21|2421.51|2428.26|2419.56|28
1643117110000|2022-01-25 13:25:10|2428.35|2419.65|2425.41|2416.71|2428.38|2419.68|2425.09|2416.39|34
1643117120000|2022-01-25 13:25:20|2425.48|2416.78|2423.49|2414.79|2425.76|2417.06|2423.43|2414.73|36
1643117130000|2022-01-25 13:25:30|2423.52|2414.82|2423.23|2414.53|2424.28|2415.58|2423.23|2414.53|33
1643117140000|2022-01-25 13:25:40|2423.3|2414.6|2422.88|2414.18|2423.3|2414.6|2422.6|2413.9|33
1643117150000|2022-01-25 13:25:50|2422.63|2413.93|2422.68|2413.98|2422.97|2414.27|2422.63|2413.93|25
1643117160000|2022-01-25 13:26:00|2422.67|2413.97|2421.96|2413.26|2423.23|2414.53|2421.62|2412.92|35
1643117170000|2022-01-25 13:26:10|2421.87|2413.17|2422.68|2413.98|2422.7|2414|2421.53|2412.83|33
1643117180000|2022-01-25 13:26:20|2422.56|2413.86|2423.52|2414.82|2423.73|2415.03|2422.37|2413.67|34
1643117190000|2022-01-25 13:26:30|2423.54|2414.84|2422.5|2413.8|2424.95|2416.25|2422.48|2413.78|37
1643117200000|2022-01-25 13:26:40|2422.56|2413.86|2423.09|2414.39|2423.09|2414.39|2422.51|2413.81|31
1643117210000|2022-01-25 13:26:50|2423.08|2414.38|2422.33|2413.63|2423.18|2414.48|2422.33|2413.63|28
1643117220000|2022-01-25 13:27:00|2422.5|2413.8|2424.51|2415.81|2425.49|2416.79|2422.43|2413.73|32
1643117230000|2022-01-25 13:27:10|2424.54|2415.84|2424.34|2415.64|2425.44|2416.74|2424.18|2415.48|35
1643117240000|2022-01-25 13:27:20|2424.6|2415.9|2422.23|2413.53|2424.6|2415.9|2422.05|2413.35|31
1643117250000|2022-01-25 13:27:30|2422.14|2413.44|2421.88|2413.18|2422.67|2413.97|2421.58|2412.88|35
1643117260000|2022-01-25 13:27:40|2421.92|2413.22|2419.52|2410.82|2421.93|2413.23|2419.33|2410.63|39
1643117270000|2022-01-25 13:27:50|2419.22|2410.52|2416.81|2408.11|2419.48|2410.78|2416.49|2407.79|35
1643117280000|2022-01-25 13:28:00|2416.65|2407.95|2417.46|2408.76|2417.6|2408.9|2416.58|2407.88|37
1643117290000|2022-01-25 13:28:10|2417.45|2408.75|2414.32|2405.62|2417.45|2408.75|2414.32|2405.62|37
1643117300000|2022-01-25 13:28:20|2413.24|2404.54|2411.84|2403.14|2413.41|2404.71|2411.65|2402.95|40
1643117310000|2022-01-25 13:28:30|2411.92|2403.22|2413.78|2405.08|2413.86|2405.16|2411.92|2403.22|37
1643117320000|2022-01-25 13:28:40|2413.73|2405.03|2413.89|2405.19|2414.4|2405.7|2412.83|2404.13|35
1643117330000|2022-01-25 13:28:50|2413.8|2405.1|2413.67|2404.97|2413.88|2405.18|2413.28|2404.58|28
1643117340000|2022-01-25 13:29:00|2413.66|2404.96|2413.89|2405.19|2414.7|2406|2413.66|2404.96|31
1643117350000|2022-01-25 13:29:10|2414.17|2405.47|2414.55|2405.85|2414.84|2406.14|2413.83|2405.13|28
1643117360000|2022-01-25 13:29:20|2414.6|2405.9|2414.27|2405.57|2414.75|2406.05|2413.2|2404.5|34
1643117370000|2022-01-25 13:29:30|2414.34|2405.64|2414.26|2405.56|2414.46|2405.76|2414.04|2405.34|31
1643117380000|2022-01-25 13:29:40|2414.2|2405.5|2413.44|2404.74|2414.31|2405.61|2413.41|2404.71|29
1643117390000|2022-01-25 13:29:50|2413.49|2404.79|2414.23|2405.53|2414.37|2405.67|2413.44|2404.74|28
1643117400000|2022-01-25 13:30:00|2414.32|2405.62|2411.57|2402.87|2414.37|2405.67|2411|2402.3|37
1643117410000|2022-01-25 13:30:10|2411.68|2402.98|2415.44|2406.74|2415.44|2406.74|2411.68|2402.98|36
1643117420000|2022-01-25 13:30:20|2415.49|2406.79|2417.23|2408.53|2417.32|2408.62|2415.4|2406.7|35
1643117430000|2022-01-25 13:30:30|2415.94|2407.24|2417.59|2408.89|2418.03|2409.33|2415.94|2407.24|25
1643117440000|2022-01-25 13:30:40|2417.6|2408.9|2416.15|2407.45|2418.05|2409.35|2415.96|2407.26|32
1643117450000|2022-01-25 13:30:50|2415.97|2407.27|2415.69|2406.99|2416.65|2407.95|2415.69|2406.99|32
1643117460000|2022-01-25 13:31:00|2415.57|2406.87|2415.68|2406.98|2415.72|2407.02|2414.27|2405.57|39
1643117470000|2022-01-25 13:31:10|2416.02|2407.32|2416|2407.3|2416.02|2407.32|2415.06|2406.36|30
1643117480000|2022-01-25 13:31:20|2416.06|2407.36|2416.01|2407.31|2416.08|2407.38|2415.56|2406.86|33
1643117490000|2022-01-25 13:31:30|2416.1|2407.4|2414.45|2405.75|2416.11|2407.41|2414.28|2405.58|36
1643117500000|2022-01-25 13:31:40|2414.65|2405.95|2416.07|2407.37|2416.07|2407.37|2414.65|2405.95|30
1643117510000|2022-01-25 13:31:50|2415.95|2407.25|2416.75|2408.05|2416.81|2408.11|2415.3|2406.6|34
1643117520000|2022-01-25 13:32:00|2416.73|2408.03|2416.21|2407.51|2417.08|2408.38|2416.21|2407.51|38
1643117530000|2022-01-25 13:32:10|2415.91|2407.21|2416.41|2407.71|2417.01|2408.31|2415.34|2406.64|37
1643117540000|2022-01-25 13:32:20|2416.45|2407.75|2417.19|2408.49|2417.28|2408.58|2415.88|2407.18|33
1643117550000|2022-01-25 13:32:30|2416.72|2408.02|2416.9|2408.2|2417.34|2408.64|2416.49|2407.79|37
1643117560000|2022-01-25 13:32:40|2416.98|2408.28|2417.02|2408.32|2417.31|2408.61|2416.24|2407.54|32
1643117570000|2022-01-25 13:32:50|2417.53|2408.83|2416.76|2408.06|2417.53|2408.83|2416.56|2407.86|37
1643117580000|2022-01-25 13:33:00|2416.82|2408.12|2417.68|2408.98|2417.85|2409.15|2416.63|2407.93|29
1643117590000|2022-01-25 13:33:10|2417.63|2408.93|2416.54|2407.84|2418.82|2410.12|2416.54|2407.84|36
1643117600000|2022-01-25 13:33:20|2416.55|2407.85|2416.76|2408.06|2416.76|2408.06|2416.04|2407.34|35
1643117610000|2022-01-25 13:33:30|2416.96|2408.26|2417.63|2408.93|2417.63|2408.93|2416.96|2408.26|31
1643117620000|2022-01-25 13:33:40|2417.64|2408.94|2417.14|2408.44|2418.42|2409.72|2416.86|2408.16|30
1643117630000|2022-01-25 13:33:50|2417.09|2408.39|2417.25|2408.55|2417.25|2408.55|2416.4|2407.7|35
1643117640000|2022-01-25 13:34:00|2417.26|2408.56|2418.2|2409.5|2419.3|2410.6|2417.26|2408.56|26
1643117650000|2022-01-25 13:34:10|2418.21|2409.51|2420.16|2411.46|2420.58|2411.88|2418.17|2409.47|33
1643117660000|2022-01-25 13:34:20|2420.03|2411.33|2420.95|2412.25|2421.09|2412.39|2419.43|2410.73|37
1643117670000|2022-01-25 13:34:30|2420.86|2412.16|2419.58|2410.88|2420.92|2412.22|2419.58|2410.88|27
1643117680000|2022-01-25 13:34:40|2420.4|2411.7|2419.83|2411.13|2420.88|2412.18|2419.58|2410.88|18
1643117690000|2022-01-25 13:34:50|2419.58|2410.88|2419.65|2410.95|2420.88|2412.18|2419.58|2410.88|21
1643117700000|2022-01-25 13:35:00|2419.73|2411.03|2420.13|2411.43|2420.79|2412.09|2419.58|2410.88|22
1643117710000|2022-01-25 13:35:10|2420.2|2411.5|2419.74|2411.04|2420.67|2411.97|2419.58|2410.88|23
1643117720000|2022-01-25 13:35:20|2420.5|2411.8|2420.83|2412.13|2421.53|2412.83|2419.58|2410.88|23
1643117730000|2022-01-25 13:35:30|2420.58|2411.88|2420.18|2411.48|2421.29|2412.59|2420.18|2411.48|19
1643117740000|2022-01-25 13:35:40|2420.24|2411.54|2421.33|2412.63|2421.69|2412.99|2419.76|2411.06|21
1643117750000|2022-01-25 13:35:50|2421.32|2412.62|2420.42|2411.72|2421.32|2412.62|2420.41|2411.71|30
1643117760000|2022-01-25 13:36:00|2420.4|2411.7|2420.48|2411.78|2420.74|2412.04|2420.32|2411.62|32
1643117770000|2022-01-25 13:36:10|2420.72|2412.02|2422|2413.3|2422|2413.3|2420.72|2412.02|34
1643117780000|2022-01-25 13:36:20|2422.21|2413.51|2422.6|2413.9|2422.76|2414.06|2421.37|2412.67|31
1643117790000|2022-01-25 13:36:30|2422.64|2413.94|2422.33|2413.63|2422.68|2413.98|2421.37|2412.67|30
1643117800000|2022-01-25 13:36:40|2422.32|2413.62|2423.09|2414.39|2423.09|2414.39|2421.38|2412.68|34
1643117810000|2022-01-25 13:36:50|2423.16|2414.46|2422.57|2413.87|2423.52|2414.82|2422.23|2413.53|29
1643117820000|2022-01-25 13:37:00|2422.58|2413.88|2421.5|2412.8|2422.63|2413.93|2421.5|2412.8|31
1643117830000|2022-01-25 13:37:10|2421.72|2413.02|2420.48|2411.78|2421.83|2413.13|2420.36|2411.66|37
1643117840000|2022-01-25 13:37:20|2420.36|2411.66|2421.08|2412.38|2421.69|2412.99|2419.77|2411.07|32
1643117850000|2022-01-25 13:37:30|2421.7|2413|2424.5|2415.8|2424.5|2415.8|2421.66|2412.96|31
1643117860000|2022-01-25 13:37:40|2424.6|2415.9|2423.82|2415.12|2424.85|2416.15|2423.22|2414.52|30
1643117870000|2022-01-25 13:37:50|2423.83|2415.13|2422.46|2413.76|2424.15|2415.45|2421.97|2413.27|33
1643117880000|2022-01-25 13:38:00|2422|2413.3|2422.78|2414.08|2423.31|2414.61|2422|2413.3|30
1643117890000|2022-01-25 13:38:10|2423.49|2414.79|2420.87|2412.17|2423.49|2414.79|2420.84|2412.14|35
1643117900000|2022-01-25 13:38:20|2420.81|2412.11|2420.7|2412|2421.55|2412.85|2420.47|2411.77|36
1643117910000|2022-01-25 13:38:30|2420.61|2411.91|2421.35|2412.65|2421.5|2412.8|2420|2411.3|28
1643117920000|2022-01-25 13:38:40|2420.47|2411.77|2420.47|2411.77|2421.88|2413.18|2420.47|2411.77|34
1643117930000|2022-01-25 13:38:50|2420.78|2412.08|2421.25|2412.55|2421.57|2412.87|2420.47|2411.77|32
1643117940000|2022-01-25 13:39:00|2420.74|2412.04|2421.31|2412.61|2422.23|2413.53|2420.44|2411.74|33
1643117950000|2022-01-25 13:39:10|2421.46|2412.76|2423.34|2414.64|2423.88|2415.18|2421.46|2412.76|29
1643117960000|2022-01-25 13:39:20|2423.74|2415.04|2423.34|2414.64|2424.7|2416|2423.34|2414.64|33
1643117970000|2022-01-25 13:39:30|2423.79|2415.09|2423.39|2414.69|2424.38|2415.68|2423.3|2414.6|29
1643117980000|2022-01-25 13:39:40|2423.4|2414.7|2424|2415.3|2425.1|2416.4|2423.34|2414.64|28
1643117990000|2022-01-25 13:39:50|2424.06|2415.36|2424.07|2415.37|2424.07|2415.37|2423.34|2414.64|23
1643118000000|2022-01-25 13:40:00|2424.4|2415.7|2423.08|2414.38|2424.56|2415.86|2422.5|2413.8|33
1643118010000|2022-01-25 13:40:10|2422.88|2414.18|2422.47|2413.77|2423.34|2414.64|2421.75|2413.05|39
1643118020000|2022-01-25 13:40:20|2422.46|2413.76|2421.72|2413.02|2422.96|2414.26|2421.72|2413.02|39
1643118030000|2022-01-25 13:40:30|2421.71|2413.01|2419.37|2410.67|2422.47|2413.77|2419.15|2410.45|35
1643118040000|2022-01-25 13:40:40|2419.92|2411.22|2419.91|2411.21|2419.92|2411.22|2418.81|2410.11|37
1643118050000|2022-01-25 13:40:50|2419.87|2411.17|2420.65|2411.95|2420.93|2412.23|2419.54|2410.84|28
1643118060000|2022-01-25 13:41:00|2420.93|2412.23|2420.31|2411.61|2421.68|2412.98|2419.95|2411.25|33
1643118070000|2022-01-25 13:41:10|2420.55|2411.85|2420.34|2411.64|2420.77|2412.07|2419.61|2410.91|32
1643118080000|2022-01-25 13:41:20|2420.43|2411.73|2422.23|2413.53|2422.77|2414.07|2420.34|2411.64|27
1643118090000|2022-01-25 13:41:30|2421.51|2412.81|2422.78|2414.08|2423.02|2414.32|2421.51|2412.81|29
1643118100000|2022-01-25 13:41:40|2422.74|2414.04|2422.27|2413.57|2422.95|2414.25|2421.55|2412.85|28
1643118110000|2022-01-25 13:41:50|2422.2|2413.5|2421.97|2413.27|2422.4|2413.7|2421.7|2413|30
1643118120000|2022-01-25 13:42:00|2421.87|2413.17|2420.95|2412.25|2421.95|2413.25|2420.75|2412.05|32
1643118130000|2022-01-25 13:42:10|2420.98|2412.28|2421.75|2413.05|2422|2413.3|2420.79|2412.09|35
1643118140000|2022-01-25 13:42:20|2421.77|2413.07|2422.9|2414.2|2422.98|2414.28|2421.39|2412.69|29
1643118150000|2022-01-25 13:42:30|2422.71|2414.01|2423.03|2414.33|2423.23|2414.53|2422.59|2413.89|19
1643118160000|2022-01-25 13:42:40|2423.14|2414.44|2423|2414.3|2423.2|2414.5|2422.91|2414.21|14
1643118170000|2022-01-25 13:42:50|2422.97|2414.27|2422.32|2413.62|2423.82|2415.12|2422.24|2413.54|26
1643118180000|2022-01-25 13:43:00|2422.35|2413.65|2423.49|2414.79|2423.6|2414.9|2421.46|2412.76|27
1643118190000|2022-01-25 13:43:10|2423.55|2414.85|2423.67|2414.97|2423.88|2415.18|2423.55|2414.85|17
1643118200000|2022-01-25 13:43:20|2423.85|2415.15|2423.44|2414.74|2423.85|2415.15|2423.44|2414.74|21
1643118210000|2022-01-25 13:43:30|2423.46|2414.76|2422.63|2413.93|2423.58|2414.88|2421.58|2412.88|37
1643118220000|2022-01-25 13:43:40|2422.98|2414.28|2423.05|2414.35|2423.43|2414.73|2422.8|2414.1|30
1643118230000|2022-01-25 13:43:50|2422.99|2414.29|2423.08|2414.38|2423.43|2414.73|2422.91|2414.21|20
1643118240000|2022-01-25 13:44:00|2422.68|2413.98|2422.75|2414.05|2422.86|2414.16|2422.25|2413.55|33
1643118250000|2022-01-25 13:44:10|2422.82|2414.12|2424.17|2415.47|2424.28|2415.58|2422.75|2414.05|25
1643118260000|2022-01-25 13:44:20|2424.25|2415.55|2425.11|2416.41|2425.34|2416.64|2424.25|2415.55|23
1643118270000|2022-01-25 13:44:30|2425.12|2416.42|2425.13|2416.43|2425.17|2416.47|2424.34|2415.64|25
1643118280000|2022-01-25 13:44:40|2425.03|2416.33|2423.06|2414.36|2425.03|2416.33|2422.65|2413.95|27
1643118290000|2022-01-25 13:44:50|2423.15|2414.45|2424.69|2415.99|2424.78|2416.08|2423|2414.3|30
1643118300000|2022-01-25 13:45:00|2424.72|2416.02|2424.42|2415.72|2424.82|2416.12|2423.4|2414.7|32
1643118310000|2022-01-25 13:45:10|2424.55|2415.85|2423.38|2414.68|2424.73|2416.03|2423.33|2414.63|33
1643118320000|2022-01-25 13:45:20|2423.32|2414.62|2422.81|2414.11|2423.37|2414.67|2422.81|2414.11|28
1643118330000|2022-01-25 13:45:30|2422.85|2414.15|2421.55|2412.85|2422.85|2414.15|2420.59|2411.89|38
1643118340000|2022-01-25 13:45:40|2421.59|2412.89|2422.51|2413.81|2422.94|2414.24|2420.68|2411.98|32
1643118350000|2022-01-25 13:45:50|2422.44|2413.74|2423.18|2414.48|2423.49|2414.79|2422.44|2413.74|30
1643118360000|2022-01-25 13:46:00|2423.48|2414.78|2423.93|2415.23|2424.22|2415.52|2423.48|2414.78|28
1643118370000|2022-01-25 13:46:10|2423.92|2415.22|2423.78|2415.08|2424.41|2415.71|2423.73|2415.03|17
1643118380000|2022-01-25 13:46:20|2424.43|2415.73|2423.97|2415.27|2424.55|2415.85|2423.72|2415.02|19
1643118390000|2022-01-25 13:46:30|2424.1|2415.4|2424.33|2415.63|2424.73|2416.03|2423.76|2415.06|29
1643118400000|2022-01-25 13:46:40|2424.62|2415.92|2424.85|2416.15|2424.89|2416.19|2424.02|2415.32|26
1643118410000|2022-01-25 13:46:50|2424.84|2416.14|2425.77|2417.07|2425.82|2417.12|2424.39|2415.69|31
1643118420000|2022-01-25 13:47:00|2425.82|2417.12|2425.76|2417.06|2426.03|2417.33|2425.46|2416.76|34
1643118430000|2022-01-25 13:47:10|2425.77|2417.07|2425.32|2416.62|2426.03|2417.33|2425.32|2416.62|31
1643118440000|2022-01-25 13:47:20|2425.4|2416.7|2424.44|2415.74|2425.52|2416.82|2424.4|2415.7|31
1643118450000|2022-01-25 13:47:30|2424.5|2415.8|2424.84|2416.14|2425.33|2416.63|2424.44|2415.74|34
1643118460000|2022-01-25 13:47:40|2424.85|2416.15|2425.38|2416.68|2425.53|2416.83|2424.4|2415.7|33
1643118470000|2022-01-25 13:47:50|2425.51|2416.81|2423.81|2415.11|2425.54|2416.84|2423.81|2415.11|32
1643118480000|2022-01-25 13:48:00|2423.69|2414.99|2425.15|2416.45|2425.15|2416.45|2423.48|2414.78|31
1643118490000|2022-01-25 13:48:10|2425.14|2416.44|2425.2|2416.5|2425.73|2417.03|2425.13|2416.43|31
1643118500000|2022-01-25 13:48:20|2425.33|2416.63|2426.01|2417.31|2426.8|2418.1|2425.33|2416.63|35
1643118510000|2022-01-25 13:48:30|2425.64|2416.94|2426.74|2418.04|2426.93|2418.23|2425.64|2416.94|30
1643118520000|2022-01-25 13:48:40|2426.8|2418.1|2426.61|2417.91|2426.8|2418.1|2425.55|2416.85|29
1643118530000|2022-01-25 13:48:50|2426.6|2417.9|2426.53|2417.83|2426.65|2417.95|2425.96|2417.26|30
1643118540000|2022-01-25 13:49:00|2426.52|2417.82|2426.59|2417.89|2426.9|2418.2|2426.36|2417.66|20
1643118550000|2022-01-25 13:49:10|2426.6|2417.9|2426.77|2418.07|2426.82|2418.12|2425.87|2417.17|29
1643118560000|2022-01-25 13:49:20|2426.68|2417.98|2427.7|2419|2427.73|2419.03|2426.59|2417.89|32
1643118570000|2022-01-25 13:49:30|2427.71|2419.01|2427.78|2419.08|2427.78|2419.08|2427.7|2419|23
1643118580000|2022-01-25 13:49:40|2427.75|2419.05|2427.71|2419.01|2428.4|2419.7|2427.67|2418.97|33
1643118590000|2022-01-25 13:49:50|2427.78|2419.08|2427.82|2419.12|2428.1|2419.4|2427.78|2419.08|27
1643118600000|2022-01-25 13:50:00|2427.81|2419.11|2426.46|2417.76|2428.37|2419.67|2426.23|2417.53|35
1643118610000|2022-01-25 13:50:10|2426.38|2417.68|2424.67|2415.97|2426.38|2417.68|2424.28|2415.58|39
1643118620000|2022-01-25 13:50:20|2424.39|2415.69|2424.61|2415.91|2424.78|2416.08|2423.64|2414.94|37
1643118630000|2022-01-25 13:50:30|2424.75|2416.05|2426.35|2417.65|2426.48|2417.78|2424.4|2415.7|37
1643118640000|2022-01-25 13:50:40|2426.47|2417.77|2427.65|2418.95|2428|2419.3|2426.3|2417.6|33
1643118650000|2022-01-25 13:50:50|2427.57|2418.87|2426.52|2417.82|2427.83|2419.13|2426.43|2417.73|35
1643118660000|2022-01-25 13:51:00|2426.44|2417.74|2427.28|2418.58|2427.38|2418.68|2426.14|2417.44|34
1643118670000|2022-01-25 13:51:10|2427.29|2418.59|2428.16|2419.46|2428.16|2419.46|2427.01|2418.31|32
1643118680000|2022-01-25 13:51:20|2428.08|2419.38|2428.6|2419.9|2428.6|2419.9|2428.08|2419.38|23
1643118690000|2022-01-25 13:51:30|2428.59|2419.89|2428.64|2419.94|2428.75|2420.05|2428.58|2419.88|32
1643118700000|2022-01-25 13:51:40|2428.58|2419.88|2427.54|2418.84|2428.61|2419.91|2427.38|2418.68|33
1643118710000|2022-01-25 13:51:50|2427.56|2418.86|2427.72|2419.02|2428.14|2419.44|2427.38|2418.68|26
1643118720000|2022-01-25 13:52:00|2427.66|2418.96|2428.28|2419.58|2428.28|2419.58|2426.99|2418.29|35
1643118730000|2022-01-25 13:52:10|2428.3|2419.6|2428.33|2419.63|2428.69|2419.99|2428.3|2419.6|29
1643118740000|2022-01-25 13:52:20|2428.31|2419.61|2426.94|2418.24|2428.33|2419.63|2426.94|2418.24|29
1643118750000|2022-01-25 13:52:30|2426.78|2418.08|2424.13|2415.43|2426.78|2418.08|2424.13|2415.43|29
1643118760000|2022-01-25 13:52:40|2424.27|2415.57|2425.65|2416.95|2425.75|2417.05|2424.27|2415.57|36
1643118770000|2022-01-25 13:52:50|2425.35|2416.65|2425.18|2416.48|2425.46|2416.76|2424.37|2415.67|36
1643118780000|2022-01-25 13:53:00|2425.17|2416.47|2424.06|2415.36|2425.36|2416.66|2423.95|2415.25|34
1643118790000|2022-01-25 13:53:10|2423.91|2415.21|2423.23|2414.53|2424.4|2415.7|2423.23|2414.53|35
1643118800000|2022-01-25 13:53:20|2423.2|2414.5|2423.51|2414.81|2424.09|2415.39|2423.17|2414.47|35
1643118810000|2022-01-25 13:53:30|2423.52|2414.82|2422.35|2413.65|2423.65|2414.95|2422.19|2413.49|37
1643118820000|2022-01-25 13:53:40|2422.33|2413.63|2422.38|2413.68|2422.72|2414.02|2422.23|2413.53|32
1643118830000|2022-01-25 13:53:50|2422.35|2413.65|2422.72|2414.02|2423.39|2414.69|2422.35|2413.65|29
1643118840000|2022-01-25 13:54:00|2422.93|2414.23|2423.32|2414.62|2423.41|2414.71|2422.87|2414.17|35
1643118850000|2022-01-25 13:54:10|2422.56|2413.86|2422.76|2414.06|2423.79|2415.09|2422.52|2413.82|35
1643118860000|2022-01-25 13:54:20|2424.12|2415.42|2424.67|2415.97|2425.09|2416.39|2423.48|2414.78|33
1643118870000|2022-01-25 13:54:30|2424.61|2415.91|2423.23|2414.53|2424.93|2416.23|2423.23|2414.53|24
1643118880000|2022-01-25 13:54:40|2423.35|2414.65|2422.79|2414.09|2423.35|2414.65|2422.57|2413.87|33
1643118890000|2022-01-25 13:54:50|2422.82|2414.12|2422.92|2414.22|2423.22|2414.52|2422.6|2413.9|39
1643118900000|2022-01-25 13:55:00|2422.58|2413.88|2423.45|2414.75|2423.45|2414.75|2422.5|2413.8|30
1643118910000|2022-01-25 13:55:10|2423.3|2414.6|2422.45|2413.75|2423.47|2414.77|2421.52|2412.82|33
1643118920000|2022-01-25 13:55:20|2422.75|2414.05|2422.24|2413.54|2422.75|2414.05|2421.27|2412.57|38
1643118930000|2022-01-25 13:55:30|2422.26|2413.56|2420.62|2411.92|2422.53|2413.83|2420.62|2411.92|39
1643118940000|2022-01-25 13:55:40|2420.36|2411.66|2421.75|2413.05|2421.75|2413.05|2420.24|2411.54|29
1643118950000|2022-01-25 13:55:50|2421.6|2412.9|2423.69|2414.99|2423.83|2415.13|2421.56|2412.86|37
1643118960000|2022-01-25 13:56:00|2423.73|2415.03|2425.43|2416.73|2425.43|2416.73|2423.56|2414.86|32
1643118970000|2022-01-25 13:56:10|2424.69|2415.99|2424.21|2415.51|2425.75|2417.05|2424.16|2415.46|22
1643118980000|2022-01-25 13:56:20|2425.18|2416.48|2426.5|2417.8|2426.5|2417.8|2424.21|2415.51|8
1643118990000|2022-01-25 13:56:30|2426.8|2418.1|2426.84|2418.14|2427.72|2419.02|2426.71|2418.01|27
1643119000000|2022-01-25 13:56:40|2426.81|2418.11|2427.18|2418.48|2427.52|2418.82|2426.37|2417.67|30
1643119010000|2022-01-25 13:56:50|2427.19|2418.49|2427.57|2418.87|2427.64|2418.94|2426.78|2418.08|30
1643119020000|2022-01-25 13:57:00|2427.56|2418.86|2427.11|2418.41|2427.73|2419.03|2426.16|2417.46|31
1643119030000|2022-01-25 13:57:10|2427.09|2418.39|2428.32|2419.62|2429.33|2420.63|2426.26|2417.56|29
1643119040000|2022-01-25 13:57:20|2428.44|2419.74|2428.56|2419.86|2428.83|2420.13|2428.17|2419.47|31
1643119050000|2022-01-25 13:57:30|2428.83|2420.13|2427.96|2419.26|2428.83|2420.13|2427.87|2419.17|32
1643119060000|2022-01-25 13:57:40|2427.97|2419.27|2428.4|2419.7|2428.55|2419.85|2427.75|2419.05|33
1643119070000|2022-01-25 13:57:50|2428.55|2419.85|2428.66|2419.96|2429.16|2420.46|2428.38|2419.68|37
1643119080000|2022-01-25 13:58:00|2428.45|2419.75|2430.86|2422.16|2431.4|2422.7|2428.45|2419.75|37
1643119090000|2022-01-25 13:58:10|2431.23|2422.53|2433.96|2425.26|2434.42|2425.72|2431.23|2422.53|37
1643119100000|2022-01-25 13:58:20|2433.98|2425.28|2433.73|2425.03|2434.79|2426.09|2433.54|2424.84|32
1643119110000|2022-01-25 13:58:30|2433.72|2425.02|2434.01|2425.31|2434.42|2425.72|2432.85|2424.15|39
1643119120000|2022-01-25 13:58:40|2433.47|2424.77|2434.54|2425.84|2434.59|2425.89|2433.47|2424.77|35
1643119130000|2022-01-25 13:58:50|2434.53|2425.83|2434.6|2425.9|2434.64|2425.94|2434.53|2425.83|20
1643119140000|2022-01-25 13:59:00|2434.35|2425.65|2434.18|2425.48|2434.49|2425.79|2434.12|2425.42|30
1643119150000|2022-01-25 13:59:10|2434.32|2425.62|2434.04|2425.34|2434.46|2425.76|2433.19|2424.49|36
1643119160000|2022-01-25 13:59:20|2434|2425.3|2434.1|2425.4|2434.27|2425.57|2433.8|2425.1|27
1643119170000|2022-01-25 13:59:30|2434.22|2425.52|2434.49|2425.79|2434.49|2425.79|2434.05|2425.35|30
1643119180000|2022-01-25 13:59:40|2434.4|2425.7|2434.35|2425.65|2435.31|2426.61|2434.13|2425.43|17
1643119190000|2022-01-25 13:59:50|2434.66|2425.96|2434.6|2425.9|2434.66|2425.96|2434.35|2425.65|3
1643119200000|2022-01-25 14:00:00|2434.41|2425.71|2432.94|2424.24|2434.41|2425.71|2431.9|2423.2|38
1643119210000|2022-01-25 14:00:10|2432.9|2424.2|2434.85|2426.15|2434.92|2426.22|2432.9|2424.2|27
1643119220000|2022-01-25 14:00:20|2434.89|2426.19|2433.82|2425.12|2435.44|2426.74|2432.81|2424.11|27
1643119230000|2022-01-25 14:00:30|2433.79|2425.09|2432.32|2423.62|2434.06|2425.36|2432.07|2423.37|37
1643119240000|2022-01-25 14:00:40|2432.19|2423.49|2430.67|2421.97|2432.32|2423.62|2430.67|2421.97|31
1643119250000|2022-01-25 14:00:50|2430.95|2422.25|2429.13|2420.43|2430.95|2422.25|2429.13|2420.43|38
1643119260000|2022-01-25 14:01:00|2429.11|2420.41|2429.03|2420.33|2429.7|2421|2428.99|2420.29|38
1643119270000|2022-01-25 14:01:10|2428.38|2419.68|2427.49|2418.79|2428.39|2419.69|2426.85|2418.15|37
1643119280000|2022-01-25 14:01:20|2427.51|2418.81|2427.53|2418.83|2427.6|2418.9|2427.49|2418.79|16
1643119290000|2022-01-25 14:01:30|2427.36|2418.66|2424.25|2415.55|2427.36|2418.66|2423.9|2415.2|39
1643119300000|2022-01-25 14:01:40|2424.62|2415.92|2425.42|2416.72|2425.7|2417|2423.61|2414.91|38
1643119310000|2022-01-25 14:01:50|2425.32|2416.62|2424.77|2416.07|2425.35|2416.65|2424.6|2415.9|35
1643119320000|2022-01-25 14:02:00|2424.78|2416.08|2424.39|2415.69|2424.99|2416.29|2424.38|2415.68|29
1643119330000|2022-01-25 14:02:10|2424.73|2416.03|2424.93|2416.23|2425.2|2416.5|2424.33|2415.63|37
1643119340000|2022-01-25 14:02:20|2425.08|2416.38|2424.69|2415.99|2425.08|2416.38|2423.62|2414.92|33
1643119350000|2022-01-25 14:02:30|2424.66|2415.96|2424.85|2416.15|2424.9|2416.2|2424.59|2415.89|32
1643119360000|2022-01-25 14:02:40|2424.8|2416.1|2425.99|2417.29|2426.38|2417.68|2424.8|2416.1|26
1643119370000|2022-01-25 14:02:50|2426.38|2417.68|2425.92|2417.22|2426.38|2417.68|2425.68|2416.98|21
1643119380000|2022-01-25 14:03:00|2426.51|2417.81|2425.92|2417.22|2426.51|2417.81|2425.92|2417.22|8
1643119390000|2022-01-25 14:03:10|2426.26|2417.56|2425.92|2417.22|2426.85|2418.15|2425.92|2417.22|6
1643119400000|2022-01-25 14:03:20|2427.13|2418.43|2426.66|2417.96|2427.13|2418.43|2425.92|2417.22|12
1643119410000|2022-01-25 14:03:30|2427.29|2418.59|2428.49|2419.79|2429.27|2420.57|2427.12|2418.42|19
1643119420000|2022-01-25 14:03:40|2428.39|2419.69|2430.59|2421.89|2430.68|2421.98|2428.39|2419.69|28
1643119430000|2022-01-25 14:03:50|2430.31|2421.61|2429.76|2421.06|2432.18|2423.48|2429.28|2420.58|36
1643119440000|2022-01-25 14:04:00|2429.87|2421.17|2431.85|2423.15|2431.85|2423.15|2429.83|2421.13|31
1643119450000|2022-01-25 14:04:10|2432.46|2423.76|2434.37|2425.67|2434.49|2425.79|2432.39|2423.69|31
1643119460000|2022-01-25 14:04:20|2434.39|2425.69|2436.08|2427.38|2436.08|2427.38|2433.77|2425.07|34
1643119470000|2022-01-25 14:04:30|2435.4|2426.7|2436.93|2428.23|2436.93|2428.23|2434.33|2425.63|34
1643119480000|2022-01-25 14:04:40|2436.9|2428.2|2438.65|2429.95|2438.65|2429.95|2435.57|2426.87|27
1643119490000|2022-01-25 14:04:50|2437.38|2428.68|2440.16|2431.46|2440.41|2431.71|2437.38|2428.68|37
1643119500000|2022-01-25 14:05:00|2440.18|2431.48|2440.35|2431.65|2440.71|2432.01|2439.82|2431.12|38
1643119510000|2022-01-25 14:05:10|2440.67|2431.97|2437.91|2429.21|2440.69|2431.99|2437.91|2429.21|35
1643119520000|2022-01-25 14:05:20|2437.98|2429.28|2437.61|2428.91|2437.98|2429.28|2436.8|2428.1|39
1643119530000|2022-01-25 14:05:30|2437.58|2428.88|2439.8|2431.1|2440.17|2431.47|2437.16|2428.46|37
1643119540000|2022-01-25 14:05:40|2440.02|2431.32|2441.67|2432.97|2442.02|2433.32|2439.65|2430.95|33
1643119550000|2022-01-25 14:05:50|2441.68|2432.98|2443.31|2434.61|2443.58|2434.88|2441.68|2432.98|30
1643119560000|2022-01-25 14:06:00|2443.58|2434.88|2442.54|2433.84|2443.58|2434.88|2442.09|2433.39|34
1643119570000|2022-01-25 14:06:10|2442.64|2433.94|2440.65|2431.95|2442.64|2433.94|2440.37|2431.67|36
1643119580000|2022-01-25 14:06:20|2440.69|2431.99|2440.3|2431.6|2441.44|2432.74|2440.3|2431.6|35
1643119590000|2022-01-25 14:06:30|2440.35|2431.65|2438.29|2429.59|2440.35|2431.65|2437.99|2429.29|36
1643119600000|2022-01-25 14:06:40|2438.47|2429.77|2440.66|2431.96|2440.66|2431.96|2438.04|2429.34|32
1643119610000|2022-01-25 14:06:50|2440.57|2431.87|2440.56|2431.86|2440.78|2432.08|2440|2431.3|37
1643119620000|2022-01-25 14:07:00|2440.34|2431.64|2440.61|2431.91|2441.6|2432.9|2439.9|2431.2|34
1643119630000|2022-01-25 14:07:10|2440.66|2431.96|2441.28|2432.58|2441.28|2432.58|2440.45|2431.75|35
1643119640000|2022-01-25 14:07:20|2440.95|2432.25|2440.46|2431.76|2440.95|2432.25|2440.29|2431.59|32
1643119650000|2022-01-25 14:07:30|2441.39|2432.69|2442.67|2433.97|2443.09|2434.39|2441.35|2432.65|34
1643119660000|2022-01-25 14:07:40|2442.5|2433.8|2443.58|2434.88|2443.58|2434.88|2442.42|2433.72|33
1643119670000|2022-01-25 14:07:50|2443.22|2434.52|2442.85|2434.15|2443.5|2434.8|2442.85|2434.15|31
1643119680000|2022-01-25 14:08:00|2442.86|2434.16|2443.72|2435.02|2443.72|2435.02|2442.65|2433.95|35
1643119690000|2022-01-25 14:08:10|2443.39|2434.69|2443.75|2435.05|2444.2|2435.5|2442.51|2433.81|38
1643119700000|2022-01-25 14:08:20|2443.88|2435.18|2444.28|2435.58|2444.28|2435.58|2443.59|2434.89|29
1643119710000|2022-01-25 14:08:30|2444.8|2436.1|2445|2436.3|2445.13|2436.43|2443.63|2434.93|34
1643119720000|2022-01-25 14:08:40|2444.4|2435.7|2441.89|2433.19|2445|2436.3|2441.89|2433.19|38
1643119730000|2022-01-25 14:08:50|2441.87|2433.17|2443.02|2434.32|2443.02|2434.32|2441.37|2432.67|40
1643119740000|2022-01-25 14:09:00|2442.89|2434.19|2443.92|2435.22|2444.53|2435.83|2442.36|2433.66|34
1643119750000|2022-01-25 14:09:10|2443.93|2435.23|2444.12|2435.42|2445.06|2436.36|2443.63|2434.93|33
1643119760000|2022-01-25 14:09:20|2443.74|2435.04|2444.08|2435.38|2444.65|2435.95|2443.74|2435.04|35
1643119770000|2022-01-25 14:09:30|2444.07|2435.37|2445.4|2436.7|2446.13|2437.43|2443.74|2435.04|37
1643119780000|2022-01-25 14:09:40|2445.51|2436.81|2445.88|2437.18|2446.22|2437.52|2444.95|2436.25|29
1643119790000|2022-01-25 14:09:50|2445.42|2436.72|2445.31|2436.61|2446.21|2437.51|2445.31|2436.61|32
1643119800000|2022-01-25 14:10:00|2444.83|2436.13|2445.23|2436.53|2445.74|2437.04|2444.67|2435.97|39
1643119810000|2022-01-25 14:10:10|2445.22|2436.52|2443.46|2434.76|2445.52|2436.82|2443.44|2434.74|32
1643119820000|2022-01-25 14:10:20|2443.49|2434.79|2445.44|2436.74|2445.85|2437.15|2443.27|2434.57|40
1643119830000|2022-01-25 14:10:30|2445.38|2436.68|2445.36|2436.66|2445.65|2436.95|2445.24|2436.54|32
1643119840000|2022-01-25 14:10:40|2445.33|2436.63|2443.47|2434.77|2445.36|2436.66|2443.43|2434.73|35
1643119850000|2022-01-25 14:10:50|2443.51|2434.81|2444.09|2435.39|2444.09|2435.39|2442.45|2433.75|32
1643119860000|2022-01-25 14:11:00|2444|2435.3|2442.39|2433.69|2444.5|2435.8|2442.39|2433.69|38
1643119870000|2022-01-25 14:11:10|2442.4|2433.7|2440.21|2431.51|2442.49|2433.79|2440.21|2431.51|38
1643119880000|2022-01-25 14:11:20|2440.17|2431.47|2440.04|2431.34|2440.83|2432.13|2439.81|2431.11|38
1643119890000|2022-01-25 14:11:30|2440.12|2431.42|2441.5|2432.8|2441.55|2432.85|2439.99|2431.29|35
1643119900000|2022-01-25 14:11:40|2441.48|2432.78|2440.73|2432.03|2442|2433.3|2440.73|2432.03|35
1643119910000|2022-01-25 14:11:50|2441.04|2432.34|2440.76|2432.06|2441.13|2432.43|2440.22|2431.52|34
1643119920000|2022-01-25 14:12:00|2440.77|2432.07|2441.82|2433.12|2442.43|2433.73|2440.76|2432.06|34
1643119930000|2022-01-25 14:12:10|2441.8|2433.1|2441.36|2432.66|2442.57|2433.87|2440.9|2432.2|25
1643119940000|2022-01-25 14:12:20|2441.35|2432.65|2442.15|2433.45|2442.15|2433.45|2441.35|2432.65|25
1643119950000|2022-01-25 14:12:30|2442.23|2433.53|2441.53|2432.83|2443.77|2435.07|2441.36|2432.66|23
1643119960000|2022-01-25 14:12:40|2441.43|2432.73|2442.68|2433.98|2443.44|2434.74|2441.04|2432.34|31
1643119970000|2022-01-25 14:12:50|2442.36|2433.66|2443.63|2434.93|2443.76|2435.06|2441.46|2432.76|32
1643119980000|2022-01-25 14:13:00|2444.15|2435.45|2444.95|2436.25|2444.95|2436.25|2443.41|2434.71|33
1643119990000|2022-01-25 14:13:10|2445.27|2436.57|2444.1|2435.4|2445.7|2437|2444.1|2435.4|31
1643120000000|2022-01-25 14:13:20|2444.7|2436|2445.22|2436.52|2445.64|2436.94|2444.6|2435.9|33
1643120010000|2022-01-25 14:13:30|2445.31|2436.61|2444.5|2435.8|2446.18|2437.48|2444.39|2435.69|30
1643120020000|2022-01-25 14:13:40|2444.39|2435.69|2442.55|2433.85|2444.53|2435.83|2442.42|2433.72|35
1643120030000|2022-01-25 14:13:50|2442.53|2433.83|2442.6|2433.9|2442.6|2433.9|2442.4|2433.7|21
1643120040000|2022-01-25 14:14:00|2442.63|2433.93|2443.85|2435.15|2444.33|2435.63|2442.42|2433.72|26
1643120050000|2022-01-25 14:14:10|2443.82|2435.12|2443.96|2435.26|2444.5|2435.8|2443.36|2434.66|30
1643120060000|2022-01-25 14:14:20|2443.23|2434.53|2442.86|2434.16|2444.12|2435.42|2442.86|2434.16|33
1643120070000|2022-01-25 14:14:30|2442.89|2434.19|2443.92|2435.22|2444.44|2435.74|2442.89|2434.19|27
1643120080000|2022-01-25 14:14:40|2444.13|2435.43|2444.46|2435.76|2444.84|2436.14|2443.6|2434.9|30
1643120090000|2022-01-25 14:14:50|2444.36|2435.66|2444.85|2436.15|2445.44|2436.74|2444.36|2435.66|37
1643120100000|2022-01-25 14:15:00|2444.94|2436.24|2445.24|2436.54|2445.98|2437.28|2444.59|2435.89|33
1643120110000|2022-01-25 14:15:10|2445.26|2436.56|2443.23|2434.53|2445.26|2436.56|2442.2|2433.5|35
1643120120000|2022-01-25 14:15:20|2443.37|2434.67|2445.24|2436.54|2445.24|2436.54|2443.05|2434.35|29
1643120130000|2022-01-25 14:15:30|2445.26|2436.56|2445.16|2436.46|2445.73|2437.03|2444.95|2436.25|28
1643120140000|2022-01-25 14:15:40|2445.19|2436.49|2445.37|2436.67|2445.37|2436.67|2445.08|2436.38|22
1643120150000|2022-01-25 14:15:50|2445.23|2436.53|2445.81|2437.11|2445.81|2437.11|2445.01|2436.31|20
1643120160000|2022-01-25 14:16:00|2445.87|2437.17|2445.04|2436.34|2447.01|2438.31|2445.04|2436.34|30
1643120170000|2022-01-25 14:16:10|2445.19|2436.49|2447.74|2439.04|2448.11|2439.41|2445.19|2436.49|34
1643120180000|2022-01-25 14:16:20|2447.77|2439.07|2449.08|2440.38|2449.88|2441.18|2447.77|2439.07|38
1643120190000|2022-01-25 14:16:30|2449.18|2440.48|2449.27|2440.57|2449.57|2440.87|2448.68|2439.98|26
1643120200000|2022-01-25 14:16:40|2449.7|2441|2450.03|2441.33|2450.14|2441.44|2449.27|2440.57|35
1643120210000|2022-01-25 14:16:50|2450.26|2441.56|2450.49|2441.79|2451.77|2443.07|2450.09|2441.39|37
1643120220000|2022-01-25 14:17:00|2450.34|2441.64|2452.37|2443.67|2452.98|2444.28|2450.34|2441.64|33
1643120230000|2022-01-25 14:17:10|2451.83|2443.13|2451.92|2443.22|2452.55|2443.85|2451.48|2442.78|36
1643120240000|2022-01-25 14:17:20|2451.75|2443.05|2451.83|2443.13|2452.2|2443.5|2451.38|2442.68|38
1643120250000|2022-01-25 14:17:30|2451.93|2443.23|2451.9|2443.2|2452.28|2443.58|2451.83|2443.13|28
1643120260000|2022-01-25 14:17:40|2451.83|2443.13|2451.83|2443.13|2452.42|2443.72|2451.83|2443.13|35
1643120270000|2022-01-25 14:17:50|2452.24|2443.54|2451.33|2442.63|2452.24|2443.54|2451.03|2442.33|28
1643120280000|2022-01-25 14:18:00|2451.18|2442.48|2450.69|2441.99|2451.22|2442.52|2450.61|2441.91|36
1643120290000|2022-01-25 14:18:10|2450.78|2442.08|2451.03|2442.33|2451.13|2442.43|2450.11|2441.41|35
1643120300000|2022-01-25 14:18:20|2451.05|2442.35|2450.9|2442.2|2451.26|2442.56|2449.87|2441.17|33
1643120310000|2022-01-25 14:18:30|2451.06|2442.36|2450.88|2442.18|2451.06|2442.36|2450.23|2441.53|36
1643120320000|2022-01-25 14:18:40|2450.87|2442.17|2450.66|2441.96|2450.98|2442.28|2450.5|2441.8|36
1643120330000|2022-01-25 14:18:50|2450.53|2441.83|2450.53|2441.83|2450.88|2442.18|2450.27|2441.57|33
1643120340000|2022-01-25 14:19:00|2450.56|2441.86|2452.48|2443.78|2452.83|2444.13|2450.33|2441.63|28
1643120350000|2022-01-25 14:19:10|2452.33|2443.63|2452.24|2443.54|2453.06|2444.36|2451.95|2443.25|29
1643120360000|2022-01-25 14:19:20|2452.57|2443.87|2452.65|2443.95|2452.96|2444.26|2451.61|2442.91|26
1643120370000|2022-01-25 14:19:30|2452.77|2444.07|2452.36|2443.66|2453.47|2444.77|2452.25|2443.55|26
1643120380000|2022-01-25 14:19:40|2451.94|2443.24|2453.19|2444.49|2453.4|2444.7|2451.94|2443.24|30
1643120390000|2022-01-25 14:19:50|2452.76|2444.06|2454.4|2445.7|2454.43|2445.73|2452.36|2443.66|22
1643120400000|2022-01-25 14:20:00|2454.39|2445.69|2455.93|2447.23|2455.93|2447.23|2454.33|2445.63|24
1643120410000|2022-01-25 14:20:10|2455.79|2447.09|2455.02|2446.32|2455.79|2447.09|2453.72|2445.02|35
1643120420000|2022-01-25 14:20:20|2455.08|2446.38|2454.84|2446.14|2455.38|2446.68|2454.62|2445.92|21
1643120430000|2022-01-25 14:20:30|2454.8|2446.1|2454.37|2445.67|2454.8|2446.1|2454.37|2445.67|22
1643120440000|2022-01-25 14:20:40|2454.43|2445.73|2455.4|2446.7|2455.4|2446.7|2454.22|2445.52|23
1643120450000|2022-01-25 14:20:50|2455.7|2447|2456.43|2447.73|2456.45|2447.75|2454.83|2446.13|28
1643120460000|2022-01-25 14:21:00|2455.77|2447.07|2456.7|2448|2456.9|2448.2|2455.23|2446.53|35
1643120470000|2022-01-25 14:21:10|2456.49|2447.79|2461.41|2452.71|2462.39|2453.69|2456.49|2447.79|37
1643120480000|2022-01-25 14:21:20|2461.43|2452.73|2462.76|2454.06|2462.76|2454.06|2461.43|2452.73|37
1643120490000|2022-01-25 14:21:30|2462.86|2454.16|2463.32|2454.62|2463.42|2454.72|2462.73|2454.03|32
1643120500000|2022-01-25 14:21:40|2463.12|2454.42|2463.01|2454.31|2463.62|2454.92|2463.01|2454.31|35
1643120510000|2022-01-25 14:21:50|2463.14|2454.44|2463.42|2454.72|2463.42|2454.72|2462.75|2454.05|28
1643120520000|2022-01-25 14:22:00|2463.41|2454.71|2463.2|2454.5|2463.51|2454.81|2463.04|2454.34|26
1643120530000|2022-01-25 14:22:10|2463.15|2454.45|2461.93|2453.23|2463.45|2454.75|2461.93|2453.23|33
1643120540000|2022-01-25 14:22:20|2461.81|2453.11|2463.04|2454.34|2463.09|2454.39|2461.73|2453.03|32
1643120550000|2022-01-25 14:22:30|2463.05|2454.35|2463.96|2455.26|2464.84|2456.14|2463.05|2454.35|30
1643120560000|2022-01-25 14:22:40|2464.1|2455.4|2464.52|2455.82|2465.76|2457.06|2463.78|2455.08|35
1643120570000|2022-01-25 14:22:50|2464.34|2455.64|2463.97|2455.27|2465.2|2456.5|2463.45|2454.75|36
1643120580000|2022-01-25 14:23:00|2463.96|2455.26|2463.29|2454.59|2464.51|2455.81|2463.29|2454.59|29
1643120590000|2022-01-25 14:23:10|2463.3|2454.6|2462.01|2453.31|2463.45|2454.75|2461.69|2452.99|36
1643120600000|2022-01-25 14:23:20|2462|2453.3|2461.65|2452.95|2462.8|2454.1|2461.53|2452.83|34
1643120610000|2022-01-25 14:23:30|2462.26|2453.56|2459.95|2451.25|2462.41|2453.71|2459.84|2451.14|40
1643120620000|2022-01-25 14:23:40|2459.9|2451.2|2460.87|2452.17|2461.8|2453.1|2459.64|2450.94|38
1643120630000|2022-01-25 14:23:50|2460.91|2452.21|2461.86|2453.16|2461.86|2453.16|2460.88|2452.18|35
1643120640000|2022-01-25 14:24:00|2461.81|2453.11|2461.84|2453.14|2461.84|2453.14|2461.28|2452.58|28
1643120650000|2022-01-25 14:24:10|2461.86|2453.16|2460.36|2451.66|2461.86|2453.16|2460.02|2451.32|36
1643120660000|2022-01-25 14:24:20|2460.65|2451.95|2461.93|2453.23|2462.32|2453.62|2460.59|2451.89|35
1643120670000|2022-01-25 14:24:30|2461.94|2453.24|2461.07|2452.37|2461.94|2453.24|2460.74|2452.04|31
1643120680000|2022-01-25 14:24:40|2461.06|2452.36|2462.03|2453.33|2462.12|2453.42|2460.56|2451.86|33
1643120690000|2022-01-25 14:24:50|2461.72|2453.02|2462.4|2453.7|2462.65|2453.95|2461.71|2453.01|29
1643120700000|2022-01-25 14:25:00|2462.39|2453.69|2459.91|2451.21|2462.6|2453.9|2459.91|2451.21|37
1643120710000|2022-01-25 14:25:10|2459.87|2451.17|2458.34|2449.64|2460.55|2451.85|2458.34|2449.64|39
1643120720000|2022-01-25 14:25:20|2458.24|2449.54|2458.28|2449.58|2458.28|2449.58|2457.14|2448.44|39
1643120730000|2022-01-25 14:25:30|2458.65|2449.95|2458.35|2449.65|2459.07|2450.37|2458.18|2449.48|32
1643120740000|2022-01-25 14:25:40|2458.18|2449.48|2457.34|2448.64|2458.21|2449.51|2457.24|2448.54|37
1643120750000|2022-01-25 14:25:50|2457.4|2448.7|2456.73|2448.03|2457.54|2448.84|2456.62|2447.92|36
1643120760000|2022-01-25 14:26:00|2456.75|2448.05|2458.75|2450.05|2459.61|2450.91|2456.75|2448.05|34
1643120770000|2022-01-25 14:26:10|2457.83|2449.13|2456.99|2448.29|2458.26|2449.56|2456.99|2448.29|36
1643120780000|2022-01-25 14:26:20|2457|2448.3|2457.11|2448.41|2457.34|2448.64|2456.17|2447.47|36
1643120790000|2022-01-25 14:26:30|2456.78|2448.08|2456.23|2447.53|2457.52|2448.82|2456.23|2447.53|38
1643120800000|2022-01-25 14:26:40|2456.3|2447.6|2454.21|2445.51|2456.32|2447.62|2454.08|2445.38|36
1643120810000|2022-01-25 14:26:50|2454.23|2445.53|2453.94|2445.24|2454.37|2445.67|2453.78|2445.08|36
1643120820000|2022-01-25 14:27:00|2453.92|2445.22|2452.95|2444.25|2454.24|2445.54|2452.95|2444.25|33
1643120830000|2022-01-25 14:27:10|2453.06|2444.36|2451.13|2442.43|2453.19|2444.49|2451.03|2442.33|37
1643120840000|2022-01-25 14:27:20|2451.12|2442.42|2450.54|2441.84|2451.72|2443.02|2450.23|2441.53|36
1643120850000|2022-01-25 14:27:30|2450.52|2441.82|2448.89|2440.19|2450.64|2441.94|2448.89|2440.19|33
1643120860000|2022-01-25 14:27:40|2448.75|2440.05|2450.4|2441.7|2450.59|2441.89|2448.75|2440.05|33
1643120870000|2022-01-25 14:27:50|2450.2|2441.5|2447.83|2439.13|2450.22|2441.52|2447.65|2438.95|28
1643120880000|2022-01-25 14:28:00|2447.66|2438.96|2445.51|2436.81|2447.81|2439.11|2445.24|2436.54|27
1643120890000|2022-01-25 14:28:10|2445.48|2436.78|2446.73|2438.03|2446.73|2438.03|2444.59|2435.89|28
1643120900000|2022-01-25 14:28:20|2446.63|2437.93|2444.99|2436.29|2446.65|2437.95|2444.99|2436.29|26
1643120910000|2022-01-25 14:28:30|2445.19|2436.49|2446.1|2437.4|2446.46|2437.76|2444.57|2435.87|26
1643120920000|2022-01-25 14:28:40|2446.08|2437.38|2444.88|2436.18|2446.08|2437.38|2444.79|2436.09|26
1643120930000|2022-01-25 14:28:50|2445.33|2436.63|2444.55|2435.85|2445.78|2437.08|2444.48|2435.78|22
1643120940000|2022-01-25 14:29:00|2444.58|2435.88|2444.71|2436.01|2444.78|2436.08|2444.17|2435.47|24
1643120950000|2022-01-25 14:29:10|2444.95|2436.25|2445.43|2436.73|2445.57|2436.87|2444.46|2435.76|27
1643120960000|2022-01-25 14:29:20|2445.82|2437.12|2447.37|2438.67|2447.65|2438.95|2445.8|2437.1|24
1643120970000|2022-01-25 14:29:30|2446.5|2437.8|2446.56|2437.86|2446.89|2438.19|2445.83|2437.13|28
1643120980000|2022-01-25 14:29:40|2446.63|2437.93|2445.43|2436.73|2447.8|2439.1|2445.43|2436.73|26
1643120990000|2022-01-25 14:29:50|2445.05|2436.35|2444.38|2435.68|2445.58|2436.88|2444.32|2435.62|28
1643121000000|2022-01-25 14:30:00|2444.49|2435.79|2447.14|2438.44|2448.62|2439.92|2444.12|2435.42|28
1643121010000|2022-01-25 14:30:10|2447.15|2438.45|2441.84|2433.14|2447.35|2438.65|2441.84|2433.14|26
1643121020000|2022-01-25 14:30:20|2442.24|2433.54|2442.2|2433.5|2442.9|2434.2|2441.1|2432.4|29
1643121030000|2022-01-25 14:30:30|2441.87|2433.17|2441.37|2432.67|2441.87|2433.17|2439.49|2430.79|28
1643121040000|2022-01-25 14:30:40|2440.21|2431.51|2444.22|2435.52|2444.68|2435.98|2440.21|2431.51|27
1643121050000|2022-01-25 14:30:50|2444.2|2435.5|2440.42|2431.72|2444.34|2435.64|2439.82|2431.12|27
1643121060000|2022-01-25 14:31:00|2440.39|2431.69|2443.17|2434.47|2443.7|2435|2440.39|2431.69|24
1643121070000|2022-01-25 14:31:10|2442.6|2433.9|2442.98|2434.28|2443.37|2434.67|2441.83|2433.13|27
1643121080000|2022-01-25 14:31:20|2441.81|2433.11|2443.09|2434.39|2443.91|2435.21|2441.81|2433.11|27
1643121090000|2022-01-25 14:31:30|2444.03|2435.33|2442.72|2434.02|2444.77|2436.07|2442|2433.3|28
1643121100000|2022-01-25 14:31:40|2443.5|2434.8|2444.35|2435.65|2444.36|2435.66|2441.81|2433.11|28
1643121110000|2022-01-25 14:31:50|2444.41|2435.71|2442.12|2433.42|2444.41|2435.71|2441.83|2433.13|28
1643121120000|2022-01-25 14:32:00|2441.95|2433.25|2444.23|2435.53|2444.23|2435.53|2441.95|2433.25|29
1643121130000|2022-01-25 14:32:10|2444.19|2435.49|2442.07|2433.37|2444.19|2435.49|2442.07|2433.37|26
1643121140000|2022-01-25 14:32:20|2442.25|2433.55|2439.75|2431.05|2442.25|2433.55|2439.75|2431.05|28
1643121150000|2022-01-25 14:32:30|2440.66|2431.96|2435.65|2426.95|2440.98|2432.28|2435.65|2426.95|28
1643121160000|2022-01-25 14:32:40|2435.57|2426.87|2433.08|2424.38|2435.57|2426.87|2432.8|2424.1|28
1643121170000|2022-01-25 14:32:50|2433.59|2424.89|2431.92|2423.22|2434.92|2426.22|2431.88|2423.18|27
1643121180000|2022-01-25 14:33:00|2432.58|2423.88|2434.91|2426.21|2436.35|2427.65|2432.3|2423.6|27
1643121190000|2022-01-25 14:33:10|2435.05|2426.35|2433.17|2424.47|2436.32|2427.62|2433.13|2424.43|29
1643121200000|2022-01-25 14:33:20|2433.53|2424.83|2431.13|2422.43|2433.85|2425.15|2431.13|2422.43|28
1643121210000|2022-01-25 14:33:30|2431.86|2423.16|2434.3|2425.6|2434.35|2425.65|2431.33|2422.63|25
1643121220000|2022-01-25 14:33:40|2434.35|2425.65|2436.47|2427.77|2436.47|2427.77|2433.39|2424.69|27
1643121230000|2022-01-25 14:33:50|2436.84|2428.14|2439.91|2431.21|2440.26|2431.56|2435.65|2426.95|29
1643121240000|2022-01-25 14:34:00|2440.11|2431.41|2439.2|2430.5|2440.11|2431.41|2436.43|2427.73|27
1643121250000|2022-01-25 14:34:10|2439.23|2430.53|2436.91|2428.21|2439.45|2430.75|2436.53|2427.83|28
1643121260000|2022-01-25 14:34:20|2436.97|2428.27|2439.23|2430.53|2439.8|2431.1|2436.62|2427.92|28
1643121270000|2022-01-25 14:34:30|2439.43|2430.73|2438.07|2429.37|2439.55|2430.85|2437.09|2428.39|27
1643121280000|2022-01-25 14:34:40|2438|2429.3|2438.53|2429.83|2439.4|2430.7|2438|2429.3|25
1643121290000|2022-01-25 14:34:50|2438.54|2429.84|2438.54|2429.84|2440.64|2431.94|2438.4|2429.7|26
1643121300000|2022-01-25 14:35:00|2438.14|2429.44|2437.65|2428.95|2438.53|2429.83|2436.19|2427.49|29
1643121310000|2022-01-25 14:35:10|2438.17|2429.47|2438.93|2430.23|2439.96|2431.26|2437.67|2428.97|19
1643121320000|2022-01-25 14:35:20|2438.82|2430.12|2442.51|2433.81|2442.51|2433.81|2437.83|2429.13|23
1643121330000|2022-01-25 14:35:30|2442.37|2433.67|2443.2|2434.5|2445.13|2436.43|2441.84|2433.14|28
1643121340000|2022-01-25 14:35:40|2442.9|2434.2|2443.26|2434.56|2443.51|2434.81|2441.48|2432.78|26
1643121350000|2022-01-25 14:35:50|2443.39|2434.69|2444.2|2435.5|2444.21|2435.51|2443.39|2434.69|26
1643121360000|2022-01-25 14:36:00|2444.04|2435.34|2450.43|2441.73|2450.43|2441.73|2443.18|2434.48|24
1643121370000|2022-01-25 14:36:10|2450.38|2441.68|2455.8|2447.1|2456.06|2447.36|2450.38|2441.68|29
1643121380000|2022-01-25 14:36:20|2456.58|2447.88|2457.93|2449.23|2460.21|2451.51|2456.58|2447.88|28
1643121390000|2022-01-25 14:36:30|2457.34|2448.64|2455.73|2447.03|2457.34|2448.64|2454.88|2446.18|29
1643121400000|2022-01-25 14:36:40|2456.25|2447.55|2457.48|2448.78|2457.48|2448.78|2454.68|2445.98|27
1643121410000|2022-01-25 14:36:50|2458.5|2449.8|2458.58|2449.88|2459.03|2450.33|2454.82|2446.12|28
1643121420000|2022-01-25 14:37:00|2457.9|2449.2|2460.32|2451.62|2460.75|2452.05|2457.87|2449.17|28
1643121430000|2022-01-25 14:37:10|2460.21|2451.51|2461.79|2453.09|2462.44|2453.74|2460.21|2451.51|27
1643121440000|2022-01-25 14:37:20|2461.81|2453.11|2468.84|2460.14|2468.84|2460.14|2461.81|2453.11|23
1643121450000|2022-01-25 14:37:30|2469.53|2460.83|2470.9|2462.2|2471.92|2463.22|2469.35|2460.65|22
1643121460000|2022-01-25 14:37:40|2469.48|2460.78|2472.25|2463.55|2472.33|2463.63|2467.22|2458.52|26
1643121470000|2022-01-25 14:37:50|2471.8|2463.1|2467.9|2459.2|2471.8|2463.1|2467.9|2459.2|26
1643121480000|2022-01-25 14:38:00|2467.45|2458.75|2463.76|2455.06|2468.43|2459.73|2463.76|2455.06|29
1643121490000|2022-01-25 14:38:10|2463.84|2455.14|2467.59|2458.89|2468.01|2459.31|2462.89|2454.19|28
1643121500000|2022-01-25 14:38:20|2467.03|2458.33|2466.15|2457.45|2468.22|2459.52|2464.98|2456.28|26
1643121510000|2022-01-25 14:38:30|2466.14|2457.44|2465.44|2456.74|2468.97|2460.27|2465.44|2456.74|29
1643121520000|2022-01-25 14:38:40|2465.34|2456.64|2465.1|2456.4|2466.89|2458.19|2465.1|2456.4|27
1643121530000|2022-01-25 14:38:50|2465.46|2456.76|2464.45|2455.75|2466.27|2457.57|2464.45|2455.75|34
1643121540000|2022-01-25 14:39:00|2464.47|2455.77|2464.69|2455.99|2465.69|2456.99|2463.38|2454.68|39
1643121550000|2022-01-25 14:39:10|2464.34|2455.64|2463.07|2454.37|2464.41|2455.71|2462.07|2453.37|40
1643121560000|2022-01-25 14:39:20|2462.99|2454.29|2463.7|2455|2463.81|2455.11|2460.85|2452.15|40
1643121570000|2022-01-25 14:39:30|2463.43|2454.73|2462.75|2454.05|2463.82|2455.12|2461.3|2452.6|37
1643121580000|2022-01-25 14:39:40|2461.89|2453.19|2461.85|2453.15|2463.04|2454.34|2461.85|2453.15|28
1643121590000|2022-01-25 14:39:50|2461.8|2453.1|2461.14|2452.44|2462.49|2453.79|2460.84|2452.14|38
1643121600000|2022-01-25 14:40:00|2461.21|2452.51|2461.47|2452.77|2462.74|2454.04|2459.68|2450.98|38
1643121610000|2022-01-25 14:40:10|2461.51|2452.81|2470.05|2461.35|2470.05|2461.35|2461.51|2452.81|36
1643121620000|2022-01-25 14:40:20|2469.12|2460.42|2469.35|2460.65|2471.95|2463.25|2468.65|2459.95|36
1643121630000|2022-01-25 14:40:30|2468.15|2459.45|2463.5|2454.8|2468.15|2459.45|2463.5|2454.8|40
1643121640000|2022-01-25 14:40:40|2463.44|2454.74|2459.76|2451.06|2463.91|2455.21|2459.76|2451.06|40
1643121650000|2022-01-25 14:40:50|2459.71|2451.01|2460.35|2451.65|2461.12|2452.42|2459.36|2450.66|40
1643121660000|2022-01-25 14:41:00|2459.75|2451.05|2454.71|2446.01|2460.5|2451.8|2454.55|2445.85|39
1643121670000|2022-01-25 14:41:10|2454.27|2445.57|2452.94|2444.24|2454.3|2445.6|2450.82|2442.12|38
1643121680000|2022-01-25 14:41:20|2452.78|2444.08|2453.67|2444.97|2454.9|2446.2|2452.08|2443.38|39
1643121690000|2022-01-25 14:41:30|2453.57|2444.87|2451.65|2442.95|2453.57|2444.87|2450.88|2442.18|40
1643121700000|2022-01-25 14:41:40|2451.43|2442.73|2450.64|2441.94|2452.18|2443.48|2449.12|2440.42|40
1643121710000|2022-01-25 14:41:50|2450.33|2441.63|2451.01|2442.31|2451.57|2442.87|2450.05|2441.35|40
1643121720000|2022-01-25 14:42:00|2450.77|2442.07|2451|2442.3|2451.83|2443.13|2449.77|2441.07|38
1643121730000|2022-01-25 14:42:10|2450.64|2441.94|2453.31|2444.61|2453.31|2444.61|2450.39|2441.69|38
1643121740000|2022-01-25 14:42:20|2453.3|2444.6|2448.57|2439.87|2453.39|2444.69|2448.35|2439.65|40
1643121750000|2022-01-25 14:42:30|2448.52|2439.82|2448.7|2440|2450.31|2441.61|2448.52|2439.82|37
1643121760000|2022-01-25 14:42:40|2448.46|2439.76|2449.23|2440.53|2449.23|2440.53|2446.62|2437.92|40
1643121770000|2022-01-25 14:42:50|2449.34|2440.64|2447.73|2439.03|2450.04|2441.34|2447.35|2438.65|39
1643121780000|2022-01-25 14:43:00|2447.74|2439.04|2447.33|2438.63|2449.87|2441.17|2446.77|2438.07|40
1643121790000|2022-01-25 14:43:10|2447.31|2438.61|2446.63|2437.93|2447.72|2439.02|2445.69|2436.99|38
1643121800000|2022-01-25 14:43:20|2446.25|2437.55|2447.52|2438.82|2448.55|2439.85|2446.25|2437.55|38
1643121810000|2022-01-25 14:43:30|2447.42|2438.72|2449.59|2440.89|2449.78|2441.08|2446.42|2437.72|37
1643121820000|2022-01-25 14:43:40|2449.42|2440.72|2450.96|2442.26|2453.03|2444.33|2449.04|2440.34|37
1643121830000|2022-01-25 14:43:50|2450.85|2442.15|2449.83|2441.13|2451.93|2443.23|2448.73|2440.03|40
1643121840000|2022-01-25 14:44:00|2449.86|2441.16|2449.21|2440.51|2450.6|2441.9|2448.97|2440.27|37
1643121850000|2022-01-25 14:44:10|2449.18|2440.48|2450.45|2441.75|2451.68|2442.98|2448.64|2439.94|36
1643121860000|2022-01-25 14:44:20|2450.1|2441.4|2453.1|2444.4|2453.58|2444.88|2449.93|2441.23|38
1643121870000|2022-01-25 14:44:30|2453.03|2444.33|2452.35|2443.65|2454.88|2446.18|2451.91|2443.21|36
1643121880000|2022-01-25 14:44:40|2452.24|2443.54|2449.53|2440.83|2452.45|2443.75|2448.8|2440.1|37
1643121890000|2022-01-25 14:44:50|2448.71|2440.01|2451.72|2443.02|2451.79|2443.09|2448.31|2439.61|34
1643121900000|2022-01-25 14:45:00|2451.91|2443.21|2447.28|2438.58|2452.15|2443.45|2447.28|2438.58|39
1643121910000|2022-01-25 14:45:10|2447.2|2438.5|2448.14|2439.44|2448.84|2440.14|2446.92|2438.22|38
1643121920000|2022-01-25 14:45:20|2448.45|2439.75|2444.52|2435.82|2449.14|2440.44|2444.5|2435.8|40
1643121930000|2022-01-25 14:45:30|2444.27|2435.57|2444.41|2435.71|2445.27|2436.57|2442.88|2434.18|38
1643121940000|2022-01-25 14:45:40|2444.05|2435.35|2442.57|2433.87|2444.75|2436.05|2442.53|2433.83|40
1643121950000|2022-01-25 14:45:50|2442.66|2433.96|2443.28|2434.58|2443.71|2435.01|2442.05|2433.35|32
1643121960000|2022-01-25 14:46:00|2443.09|2434.39|2442.76|2434.06|2445.23|2436.53|2441.92|2433.22|40
1643121970000|2022-01-25 14:46:10|2441.88|2433.18|2441.21|2432.51|2443|2434.3|2441.11|2432.41|39
1643121980000|2022-01-25 14:46:20|2440.79|2432.09|2439.61|2430.91|2440.84|2432.14|2438.06|2429.36|38
1643121990000|2022-01-25 14:46:30|2440.31|2431.61|2439.93|2431.23|2440.52|2431.82|2438.33|2429.63|38
1643122000000|2022-01-25 14:46:40|2439.77|2431.07|2438.8|2430.1|2441.71|2433.01|2438.53|2429.83|38
1643122010000|2022-01-25 14:46:50|2438.83|2430.13|2438.98|2430.28|2440.04|2431.34|2437.94|2429.24|39
1643122020000|2022-01-25 14:47:00|2439.14|2430.44|2437.38|2428.68|2439.43|2430.73|2437.01|2428.31|36
1643122030000|2022-01-25 14:47:10|2437.29|2428.59|2438.77|2430.07|2439.17|2430.47|2436.88|2428.18|40
1643122040000|2022-01-25 14:47:20|2438.52|2429.82|2436.01|2427.31|2438.52|2429.82|2435.72|2427.02|37
1643122050000|2022-01-25 14:47:30|2435.83|2427.13|2435.9|2427.2|2436.59|2427.89|2435.26|2426.56|38
1643122060000|2022-01-25 14:47:40|2435.5|2426.8|2435.3|2426.6|2436.46|2427.76|2435.03|2426.33|37
1643122070000|2022-01-25 14:47:50|2435.48|2426.78|2433.52|2424.82|2435.48|2426.78|2433.1|2424.4|38
1643122080000|2022-01-25 14:48:00|2433.15|2424.45|2430.09|2421.39|2433.15|2424.45|2429.18|2420.48|38
1643122090000|2022-01-25 14:48:10|2430.34|2421.64|2427.04|2418.34|2430.44|2421.74|2425.97|2417.27|39
1643122100000|2022-01-25 14:48:20|2427.08|2418.38|2429.27|2420.57|2429.42|2420.72|2427.08|2418.38|36
1643122110000|2022-01-25 14:48:30|2429.62|2420.92|2432.57|2423.87|2432.98|2424.28|2429.62|2420.92|39
1643122120000|2022-01-25 14:48:40|2431.7|2423|2432.93|2424.23|2433.63|2424.93|2431.7|2423|37
1643122130000|2022-01-25 14:48:50|2432.49|2423.79|2433.41|2424.71|2433.56|2424.86|2431.89|2423.19|38
1643122140000|2022-01-25 14:49:00|2432.72|2424.02|2434.83|2426.13|2434.83|2426.13|2432.59|2423.89|34
1643122150000|2022-01-25 14:49:10|2434.65|2425.95|2434.07|2425.37|2435.23|2426.53|2433.27|2424.57|35
1643122160000|2022-01-25 14:49:20|2434|2425.3|2429.55|2420.85|2434|2425.3|2429.54|2420.84|37
1643122170000|2022-01-25 14:49:30|2429.64|2420.94|2428.74|2420.04|2431.46|2422.76|2428.71|2420.01|40
1643122180000|2022-01-25 14:49:40|2428.77|2420.07|2427.21|2418.51|2429.63|2420.93|2427.12|2418.42|38
1643122190000|2022-01-25 14:49:50|2427.19|2418.49|2426.58|2417.88|2427.36|2418.66|2425.64|2416.94|35
1643122200000|2022-01-25 14:50:00|2426.5|2417.8|2425.27|2416.57|2426.83|2418.13|2424.58|2415.88|36
1643122210000|2022-01-25 14:50:10|2425.88|2417.18|2425.18|2416.48|2426.47|2417.77|2425.04|2416.34|36
1643122220000|2022-01-25 14:50:20|2425.11|2416.41|2425.68|2416.98|2427.11|2418.41|2425.09|2416.39|33
1643122230000|2022-01-25 14:50:30|2425.49|2416.79|2427.32|2418.62|2427.7|2419|2425.05|2416.35|36
1643122240000|2022-01-25 14:50:40|2426.57|2417.87|2426.57|2417.87|2426.63|2417.93|2424.51|2415.81|39
1643122250000|2022-01-25 14:50:50|2426.54|2417.84|2429.07|2420.37|2429.22|2420.52|2425.83|2417.13|33
1643122260000|2022-01-25 14:51:00|2428.84|2420.14|2427.01|2418.31|2428.93|2420.23|2427.01|2418.31|34
1643122270000|2022-01-25 14:51:10|2427.04|2418.34|2426.5|2417.8|2428.21|2419.51|2426.35|2417.65|34
1643122280000|2022-01-25 14:51:20|2426.68|2417.98|2425.06|2416.36|2426.86|2418.16|2424.67|2415.97|35
1643122290000|2022-01-25 14:51:30|2425.05|2416.35|2423.94|2415.24|2425.63|2416.93|2423.81|2415.11|35
1643122300000|2022-01-25 14:51:40|2424.12|2415.42|2422.18|2413.48|2424.12|2415.42|2422.1|2413.4|40
1643122310000|2022-01-25 14:51:50|2422.48|2413.78|2422.92|2414.22|2426.7|2418|2422.35|2413.65|38
1643122320000|2022-01-25 14:52:00|2422.81|2414.11|2423.78|2415.08|2423.78|2415.08|2422.15|2413.45|37
1643122330000|2022-01-25 14:52:10|2424.1|2415.4|2423.78|2415.08|2425.78|2417.08|2423.75|2415.05|38
1643122340000|2022-01-25 14:52:20|2423.1|2414.4|2422.15|2413.45|2423.36|2414.66|2420.88|2412.18|37
1643122350000|2022-01-25 14:52:30|2422.18|2413.48|2421.43|2412.73|2422.93|2414.23|2420.88|2412.18|37
1643122360000|2022-01-25 14:52:40|2421.01|2412.31|2420.02|2411.32|2421.4|2412.7|2420.02|2411.32|38
1643122370000|2022-01-25 14:52:50|2419.53|2410.83|2412.92|2404.22|2419.53|2410.83|2412.92|2404.22|35
1643122380000|2022-01-25 14:53:00|2412.89|2404.19|2413.93|2405.23|2414.63|2405.93|2412.49|2403.79|40
1643122390000|2022-01-25 14:53:10|2414.17|2405.47|2413.01|2404.31|2414.93|2406.23|2413.01|2404.31|39
1643122400000|2022-01-25 14:53:20|2413.08|2404.38|2415.62|2406.92|2415.72|2407.02|2412.88|2404.18|40
1643122410000|2022-01-25 14:53:30|2415.28|2406.58|2413.92|2405.22|2415.45|2406.75|2413.69|2404.99|39
1643122420000|2022-01-25 14:53:40|2413.56|2404.86|2412.59|2403.89|2413.81|2405.11|2412.56|2403.86|38
1643122430000|2022-01-25 14:53:50|2412.79|2404.09|2406.14|2397.44|2412.81|2404.11|2405.1|2396.4|36
1643122440000|2022-01-25 14:54:00|2406.33|2397.63|2398.17|2389.47|2406.65|2397.95|2397.88|2389.18|39
1643122450000|2022-01-25 14:54:10|2398.3|2389.6|2401.95|2393.25|2402.72|2394.02|2398.3|2389.6|40
1643122460000|2022-01-25 14:54:20|2401.73|2393.03|2399.79|2391.09|2401.73|2393.03|2399.12|2390.42|38
1643122470000|2022-01-25 14:54:30|2400.3|2391.6|2402.33|2393.63|2404.13|2395.43|2399.57|2390.87|38
1643122480000|2022-01-25 14:54:40|2402.3|2393.6|2403.68|2394.98|2404.63|2395.93|2401.32|2392.62|40
1643122490000|2022-01-25 14:54:50|2404.09|2395.39|2401.2|2392.5|2404.67|2395.97|2400.99|2392.29|38
1643122500000|2022-01-25 14:55:00|2401.16|2392.46|2404.53|2395.83|2404.83|2396.13|2400.87|2392.17|36
1643122510000|2022-01-25 14:55:10|2404.16|2395.46|2405.43|2396.73|2405.73|2397.03|2402.6|2393.9|37
1643122520000|2022-01-25 14:55:20|2405.55|2396.85|2407.21|2398.51|2407.74|2399.04|2404.93|2396.23|32
1643122530000|2022-01-25 14:55:30|2406.85|2398.15|2406.85|2398.15|2407.4|2398.7|2404.67|2395.97|33
1643122540000|2022-01-25 14:55:40|2406.89|2398.19|2406.23|2397.53|2406.97|2398.27|2405.49|2396.79|32
1643122550000|2022-01-25 14:55:50|2406.21|2397.51|2407.1|2398.4|2408.51|2399.81|2406.21|2397.51|34
1643122560000|2022-01-25 14:56:00|2407.11|2398.41|2405.13|2396.43|2407.11|2398.41|2404.26|2395.56|40
1643122570000|2022-01-25 14:56:10|2405.14|2396.44|2406.19|2397.49|2406.45|2397.75|2404.12|2395.42|37
1643122580000|2022-01-25 14:56:20|2406.14|2397.44|2406.44|2397.74|2406.93|2398.23|2404.84|2396.14|37
1643122590000|2022-01-25 14:56:30|2406.29|2397.59|2407.44|2398.74|2407.78|2399.08|2405.65|2396.95|40
1643122600000|2022-01-25 14:56:40|2407.43|2398.73|2405.42|2396.72|2407.43|2398.73|2405|2396.3|38
1643122610000|2022-01-25 14:56:50|2405.96|2397.26|2403.35|2394.65|2405.96|2397.26|2401.56|2392.86|39
1643122620000|2022-01-25 14:57:00|2403.25|2394.55|2405.58|2396.88|2405.63|2396.93|2402.93|2394.23|36
1643122630000|2022-01-25 14:57:10|2405.05|2396.35|2405.4|2396.7|2406.73|2398.03|2405.05|2396.35|33
1643122640000|2022-01-25 14:57:20|2405.41|2396.71|2405.41|2396.71|2406.82|2398.12|2405.31|2396.61|32
1643122650000|2022-01-25 14:57:30|2405.15|2396.45|2406.27|2397.57|2406.44|2397.74|2405.15|2396.45|32
1643122660000|2022-01-25 14:57:40|2406.38|2397.68|2405.49|2396.79|2407.06|2398.36|2405.35|2396.65|38
1643122670000|2022-01-25 14:57:50|2405.48|2396.78|2404.67|2395.97|2405.48|2396.78|2404.37|2395.67|34
1643122680000|2022-01-25 14:58:00|2404.64|2395.94|2401.51|2392.81|2404.85|2396.15|2401.42|2392.72|37
1643122690000|2022-01-25 14:58:10|2401.81|2393.11|2402.6|2393.9|2405.32|2396.62|2401.43|2392.73|38
1643122700000|2022-01-25 14:58:20|2402.65|2393.95|2401.05|2392.35|2402.93|2394.23|2400.93|2392.23|39
1643122710000|2022-01-25 14:58:30|2400.99|2392.29|2399.21|2390.51|2401.44|2392.74|2399.21|2390.51|39
1643122720000|2022-01-25 14:58:40|2398.79|2390.09|2399.22|2390.52|2399.81|2391.11|2398.09|2389.39|37
1643122730000|2022-01-25 14:58:50|2399.14|2390.44|2394.43|2385.73|2399.21|2390.51|2393.84|2385.14|38
1643122740000|2022-01-25 14:59:00|2394.42|2385.72|2396.46|2387.76|2397.04|2388.34|2394.14|2385.44|39
1643122750000|2022-01-25 14:59:10|2396.12|2387.42|2394.95|2386.25|2397.11|2388.41|2394.13|2385.43|40
1643122760000|2022-01-25 14:59:20|2395.04|2386.34|2396.19|2387.49|2396.74|2388.04|2395.04|2386.34|35
1643122770000|2022-01-25 14:59:30|2396.17|2387.47|2396.36|2387.66|2396.79|2388.09|2395.67|2386.97|39
1643122780000|2022-01-25 14:59:40|2396.38|2387.68|2395.75|2387.05|2396.79|2388.09|2395.1|2386.4|37
1643122790000|2022-01-25 14:59:50|2395.6|2386.9|2396.55|2387.85|2397.12|2388.42|2395.57|2386.87|35
1643122800000|2022-01-25 15:00:00|2396.8|2388.1|2401.05|2392.35|2401.05|2392.35|2395.82|2387.12|37
1643122810000|2022-01-25 15:00:10|2401.53|2392.83|2404.67|2395.97|2406.09|2397.39|2400.91|2392.21|38
1643122820000|2022-01-25 15:00:20|2404.9|2396.2|2402.71|2394.01|2405.5|2396.8|2402.03|2393.33|39
1643122830000|2022-01-25 15:00:30|2402.51|2393.81|2399.63|2390.93|2403.49|2394.79|2398.66|2389.96|40
1643122840000|2022-01-25 15:00:40|2399.12|2390.42|2399.89|2391.19|2401.67|2392.97|2399.12|2390.42|38
1643122850000|2022-01-25 15:00:50|2399.82|2391.12|2398.88|2390.18|2400.99|2392.29|2398.51|2389.81|40
1643122860000|2022-01-25 15:01:00|2399.12|2390.42|2394.27|2385.57|2399.12|2390.42|2394.27|2385.57|34
1643122870000|2022-01-25 15:01:10|2393.26|2384.56|2389.1|2380.4|2393.34|2384.64|2388.79|2380.09|40
1643122880000|2022-01-25 15:01:20|2389|2380.3|2388.22|2379.52|2390.33|2381.63|2387.98|2379.28|40
1643122890000|2022-01-25 15:01:30|2388.34|2379.64|2388.83|2380.13|2389.77|2381.07|2388.29|2379.59|39
1643122900000|2022-01-25 15:01:40|2388.9|2380.2|2384.91|2376.21|2388.9|2380.2|2383.87|2375.17|39
1643122910000|2022-01-25 15:01:50|2384.85|2376.15|2381.52|2372.82|2385.09|2376.39|2381.52|2372.82|37
1643122920000|2022-01-25 15:02:00|2381.3|2372.6|2382.11|2373.41|2383.92|2375.22|2380.48|2371.78|39
1643122930000|2022-01-25 15:02:10|2381.91|2373.21|2381.27|2372.57|2382.13|2373.43|2378.24|2369.54|38
1643122940000|2022-01-25 15:02:20|2380.36|2371.66|2379.97|2371.27|2381.46|2372.76|2379.52|2370.82|38
1643122950000|2022-01-25 15:02:30|2379.81|2371.11|2375.61|2366.91|2380|2371.3|2375.61|2366.91|37
1643122960000|2022-01-25 15:02:40|2376.07|2367.37|2372.56|2363.86|2376.07|2367.37|2372.16|2363.46|39
1643122970000|2022-01-25 15:02:50|2372.69|2363.99|2373.88|2365.18|2378.07|2369.37|2372.67|2363.97|37
1643122980000|2022-01-25 15:03:00|2373.43|2364.73|2375.7|2367|2377.12|2368.42|2373.43|2364.73|40
1643122990000|2022-01-25 15:03:10|2375.21|2366.51|2378.79|2370.09|2379.49|2370.79|2375.07|2366.37|39
1643123000000|2022-01-25 15:03:20|2378.9|2370.2|2378.02|2369.32|2379.23|2370.53|2376.99|2368.29|40
1643123010000|2022-01-25 15:03:30|2377.86|2369.16|2379.73|2371.03|2379.96|2371.26|2377.85|2369.15|38
1643123020000|2022-01-25 15:03:40|2379.98|2371.28|2379.39|2370.69|2381.15|2372.45|2378.78|2370.08|39
1643123030000|2022-01-25 15:03:50|2379.59|2370.89|2378.01|2369.31|2379.59|2370.89|2377.74|2369.04|40
1643123040000|2022-01-25 15:04:00|2377.84|2369.14|2380.11|2371.41|2380.11|2371.41|2377.37|2368.67|38
1643123050000|2022-01-25 15:04:10|2379.75|2371.05|2383.41|2374.71|2384.11|2375.41|2379|2370.3|38
1643123060000|2022-01-25 15:04:20|2383.36|2374.66|2382.14|2373.44|2383.37|2374.67|2381.72|2373.02|40
1643123070000|2022-01-25 15:04:30|2382.19|2373.49|2380.94|2372.24|2383.32|2374.62|2380.56|2371.86|38
1643123080000|2022-01-25 15:04:40|2380.96|2372.26|2380.57|2371.87|2381.44|2372.74|2379.71|2371.01|38
1643123090000|2022-01-25 15:04:50|2380.78|2372.08|2382.73|2374.03|2383.03|2374.33|2380.78|2372.08|39
1643123100000|2022-01-25 15:05:00|2382.58|2373.88|2383.88|2375.18|2384.42|2375.72|2381.34|2372.64|38
1643123110000|2022-01-25 15:05:10|2383.94|2375.24|2383.76|2375.06|2384.23|2375.53|2381.49|2372.79|38
1643123120000|2022-01-25 15:05:20|2383.61|2374.91|2382.92|2374.22|2383.76|2375.06|2381.56|2372.86|38
1643123130000|2022-01-25 15:05:30|2382.79|2374.09|2381.94|2373.24|2384.32|2375.62|2381.94|2373.24|40
1643123140000|2022-01-25 15:05:40|2381.9|2373.2|2381.07|2372.37|2381.98|2373.28|2379.57|2370.87|37
1643123150000|2022-01-25 15:05:50|2381.53|2372.83|2381.93|2373.23|2382.18|2373.48|2381.12|2372.42|39
1643123160000|2022-01-25 15:06:00|2381.73|2373.03|2384.27|2375.57|2384.38|2375.68|2380.17|2371.47|39
1643123170000|2022-01-25 15:06:10|2384.24|2375.54|2382.31|2373.61|2384.24|2375.54|2382.17|2373.47|39
1643123180000|2022-01-25 15:06:20|2382.39|2373.69|2383.55|2374.85|2384.29|2375.59|2382.03|2373.33|39
1643123190000|2022-01-25 15:06:30|2383.49|2374.79|2381.7|2373|2383.49|2374.79|2381.32|2372.62|38
1643123200000|2022-01-25 15:06:40|2381.59|2372.89|2376.48|2367.78|2381.7|2373|2376.19|2367.49|35
1643123210000|2022-01-25 15:06:50|2376.43|2367.73|2376.07|2367.37|2377.35|2368.65|2375.71|2367.01|35
1643123220000|2022-01-25 15:07:00|2376.05|2367.35|2379.11|2370.41|2380.02|2371.32|2376.05|2367.35|38
1643123230000|2022-01-25 15:07:10|2379.48|2370.78|2382.3|2373.6|2382.5|2373.8|2379.14|2370.44|37
1643123240000|2022-01-25 15:07:20|2381.58|2372.88|2380.61|2371.91|2382.05|2373.35|2379.99|2371.29|40
1643123250000|2022-01-25 15:07:30|2380.65|2371.95|2378.57|2369.87|2380.98|2372.28|2378.57|2369.87|38
1643123260000|2022-01-25 15:07:40|2378.59|2369.89|2378.58|2369.88|2379.35|2370.65|2378.36|2369.66|36
1643123270000|2022-01-25 15:07:50|2378.43|2369.73|2376.25|2367.55|2378.43|2369.73|2376.14|2367.44|35
1643123280000|2022-01-25 15:08:00|2376.87|2368.17|2375.64|2366.94|2377.22|2368.52|2375.47|2366.77|37
1643123290000|2022-01-25 15:08:10|2375.39|2366.69|2374.83|2366.13|2375.39|2366.69|2374.52|2365.82|38
1643123300000|2022-01-25 15:08:20|2374.65|2365.95|2377|2368.3|2377|2368.3|2374.26|2365.56|37
1643123310000|2022-01-25 15:08:30|2377.01|2368.31|2377.7|2369|2378.71|2370.01|2376.92|2368.22|39
1643123320000|2022-01-25 15:08:40|2377.67|2368.97|2380.69|2371.99|2380.69|2371.99|2377.67|2368.97|35
1643123330000|2022-01-25 15:08:50|2380.93|2372.23|2382.22|2373.52|2382.22|2373.52|2380.59|2371.89|37
1643123340000|2022-01-25 15:09:00|2382.21|2373.51|2380.38|2371.68|2382.34|2373.64|2380.15|2371.45|37
1643123350000|2022-01-25 15:09:10|2380.54|2371.84|2383.35|2374.65|2383.88|2375.18|2380.06|2371.36|38
1643123360000|2022-01-25 15:09:20|2383.29|2374.59|2382.42|2373.72|2384.36|2375.66|2382.42|2373.72|34
1643123370000|2022-01-25 15:09:30|2382.46|2373.76|2384.85|2376.15|2385.06|2376.36|2381.76|2373.06|32
1643123380000|2022-01-25 15:09:40|2385.33|2376.63|2388.16|2379.46|2388.16|2379.46|2384.91|2376.21|37
1643123390000|2022-01-25 15:09:50|2387.33|2378.63|2388.51|2379.81|2388.61|2379.91|2387.01|2378.31|37
1643123400000|2022-01-25 15:10:00|2388.27|2379.57|2387.23|2378.53|2388.73|2380.03|2385.85|2377.15|39
1643123410000|2022-01-25 15:10:10|2387.74|2379.04|2388.24|2379.54|2388.24|2379.54|2385.81|2377.11|40
1643123420000|2022-01-25 15:10:20|2388.19|2379.49|2387.61|2378.91|2388.71|2380.01|2387.61|2378.91|37
1643123430000|2022-01-25 15:10:30|2387.24|2378.54|2388.03|2379.33|2389.04|2380.34|2386.8|2378.1|38
1643123440000|2022-01-25 15:10:40|2388.23|2379.53|2387.66|2378.96|2388.23|2379.53|2385.65|2376.95|40
1643123450000|2022-01-25 15:10:50|2387.42|2378.72|2388.93|2380.23|2389.19|2380.49|2387.42|2378.72|39
1643123460000|2022-01-25 15:11:00|2388.98|2380.28|2388.22|2379.52|2389.24|2380.54|2388.05|2379.35|34
1643123470000|2022-01-25 15:11:10|2388.64|2379.94|2387|2378.3|2388.64|2379.94|2386.49|2377.79|39
1643123480000|2022-01-25 15:11:20|2387.11|2378.41|2387.08|2378.38|2387.59|2378.89|2386.77|2378.07|36
1643123490000|2022-01-25 15:11:30|2387.12|2378.42|2386.52|2377.82|2387.33|2378.63|2385.98|2377.28|37
1643123500000|2022-01-25 15:11:40|2386.72|2378.02|2388.64|2379.94|2388.65|2379.95|2386.72|2378.02|38
1643123510000|2022-01-25 15:11:50|2388.66|2379.96|2387.96|2379.26|2388.66|2379.96|2387.44|2378.74|37
1643123520000|2022-01-25 15:12:00|2388.01|2379.31|2386.45|2377.75|2388.34|2379.64|2385.99|2377.29|30
1643123530000|2022-01-25 15:12:10|2385.89|2377.19|2384.77|2376.07|2387.11|2378.41|2383.57|2374.87|33
1643123540000|2022-01-25 15:12:20|2384.86|2376.16|2383.41|2374.71|2384.86|2376.16|2382.8|2374.1|34
1643123550000|2022-01-25 15:12:30|2383.66|2374.96|2384.7|2376|2385.87|2377.17|2383.66|2374.96|38
1643123560000|2022-01-25 15:12:40|2384.86|2376.16|2387.71|2379.01|2387.87|2379.17|2384.86|2376.16|37
1643123570000|2022-01-25 15:12:50|2387.74|2379.04|2389.5|2380.8|2389.59|2380.89|2387.66|2378.96|38
1643123580000|2022-01-25 15:13:00|2389.62|2380.92|2396.11|2387.41|2396.11|2387.41|2389.62|2380.92|33
1643123590000|2022-01-25 15:13:10|2396.04|2387.34|2398.56|2389.86|2400.23|2391.53|2396.04|2387.34|38
1643123600000|2022-01-25 15:13:20|2398.47|2389.77|2398.98|2390.28|2399.01|2390.31|2396.73|2388.03|39
1643123610000|2022-01-25 15:13:30|2399|2390.3|2399.15|2390.45|2400.7|2392|2398.84|2390.14|39
1643123620000|2022-01-25 15:13:40|2399.04|2390.34|2397.67|2388.97|2399.44|2390.74|2396.88|2388.18|39
1643123630000|2022-01-25 15:13:50|2397.6|2388.9|2395.28|2386.58|2397.6|2388.9|2394.63|2385.93|38
1643123640000|2022-01-25 15:14:00|2395.16|2386.46|2397.41|2388.71|2397.49|2388.79|2394.73|2386.03|37
1643123650000|2022-01-25 15:14:10|2397.42|2388.72|2399.27|2390.57|2399.97|2391.27|2397.3|2388.6|37
1643123660000|2022-01-25 15:14:20|2399.24|2390.54|2403.83|2395.13|2403.83|2395.13|2398.62|2389.92|38
1643123670000|2022-01-25 15:14:30|2404.19|2395.49|2408.4|2399.7|2408.4|2399.7|2403.73|2395.03|39
1643123680000|2022-01-25 15:14:40|2408.5|2399.8|2410.05|2401.35|2410.05|2401.35|2408.23|2399.53|39
1643123690000|2022-01-25 15:14:50|2409.92|2401.22|2408.25|2399.55|2409.92|2401.22|2408.09|2399.39|40
1643123700000|2022-01-25 15:15:00|2408.89|2400.19|2406.5|2397.8|2409.12|2400.42|2405.35|2396.65|38
1643123710000|2022-01-25 15:15:10|2406.55|2397.85|2405.96|2397.26|2406.55|2397.85|2405.57|2396.87|40
1643123720000|2022-01-25 15:15:20|2405.87|2397.17|2405.71|2397.01|2407.22|2398.52|2404.56|2395.86|38
1643123730000|2022-01-25 15:15:30|2405.6|2396.9|2404.69|2395.99|2406.05|2397.35|2403.65|2394.95|39
1643123740000|2022-01-25 15:15:40|2404.96|2396.26|2406.16|2397.46|2406.5|2397.8|2404.45|2395.75|38
1643123750000|2022-01-25 15:15:50|2406.73|2398.03|2406.73|2398.03|2407.33|2398.63|2406.2|2397.5|37
1643123760000|2022-01-25 15:16:00|2406.82|2398.12|2407.79|2399.09|2407.88|2399.18|2404.83|2396.13|39
1643123770000|2022-01-25 15:16:10|2407.83|2399.13|2410.2|2401.5|2410.36|2401.66|2407.21|2398.51|39
1643123780000|2022-01-25 15:16:20|2410.18|2401.48|2416.04|2407.34|2416.04|2407.34|2410.11|2401.41|38
1643123790000|2022-01-25 15:16:30|2416.33|2407.63|2418.2|2409.5|2418.29|2409.59|2414.66|2405.96|39
1643123800000|2022-01-25 15:16:40|2418.27|2409.57|2418.1|2409.4|2418.91|2410.21|2417.29|2408.59|39
1643123810000|2022-01-25 15:16:50|2418.07|2409.37|2417.77|2409.07|2419.1|2410.4|2417.14|2408.44|38
1643123820000|2022-01-25 15:17:00|2417.79|2409.09|2416.03|2407.33|2418.46|2409.76|2416.03|2407.33|38
1643123830000|2022-01-25 15:17:10|2416.25|2407.55|2417.18|2408.48|2417.38|2408.68|2414.63|2405.93|39
1643123840000|2022-01-25 15:17:20|2417.1|2408.4|2414.35|2405.65|2417.1|2408.4|2414|2405.3|38
1643123850000|2022-01-25 15:17:30|2414.69|2405.99|2414.15|2405.45|2414.76|2406.06|2412.74|2404.04|39
1643123860000|2022-01-25 15:17:40|2414.13|2405.43|2415.23|2406.53|2415.82|2407.12|2413.77|2405.07|38
1643123870000|2022-01-25 15:17:50|2415.21|2406.51|2416.83|2408.13|2417.57|2408.87|2415.02|2406.32|36
1643123880000|2022-01-25 15:18:00|2416.71|2408.01|2418.62|2409.92|2418.99|2410.29|2416.71|2408.01|34
1643123890000|2022-01-25 15:18:10|2418.61|2409.91|2418.22|2409.52|2418.8|2410.1|2417.19|2408.49|34
1643123900000|2022-01-25 15:18:20|2418.16|2409.46|2419.4|2410.7|2419.4|2410.7|2418.12|2409.42|28
1643123910000|2022-01-25 15:18:30|2419.32|2410.62|2420.89|2412.19|2422.29|2413.59|2419.18|2410.48|35
1643123920000|2022-01-25 15:18:40|2420.84|2412.14|2420.16|2411.46|2422.12|2413.42|2419.59|2410.89|38
1643123930000|2022-01-25 15:18:50|2419.39|2410.69|2418.41|2409.71|2419.57|2410.87|2417.87|2409.17|39
1643123940000|2022-01-25 15:19:00|2418.3|2409.6|2419.05|2410.35|2419.9|2411.2|2417.35|2408.65|40
1643123950000|2022-01-25 15:19:10|2419.09|2410.39|2419.82|2411.12|2420.07|2411.37|2418.47|2409.77|38
1643123960000|2022-01-25 15:19:20|2420.02|2411.32|2419.7|2411|2420.81|2412.11|2419.12|2410.42|40
1643123970000|2022-01-25 15:19:30|2419.67|2410.97|2420.55|2411.85|2420.91|2412.21|2419.2|2410.5|40
1643123980000|2022-01-25 15:19:40|2420.54|2411.84|2418.87|2410.17|2420.82|2412.12|2418.69|2409.99|37
1643123990000|2022-01-25 15:19:50|2418.68|2409.98|2415.99|2407.29|2418.68|2409.98|2415.99|2407.29|38
1643124000000|2022-01-25 15:20:00|2415.93|2407.23|2411.18|2402.48|2416.44|2407.74|2411.17|2402.47|39
1643124010000|2022-01-25 15:20:10|2412.34|2403.64|2411.72|2403.02|2412.82|2404.12|2410.41|2401.71|37
1643124020000|2022-01-25 15:20:20|2411.58|2402.88|2411.63|2402.93|2412.12|2403.42|2410.46|2401.76|37
1643124030000|2022-01-25 15:20:30|2411.75|2403.05|2407.86|2399.16|2411.75|2403.05|2406.67|2397.97|35
1643124040000|2022-01-25 15:20:40|2408.07|2399.37|2404.64|2395.94|2408.07|2399.37|2403.2|2394.5|36
1643124050000|2022-01-25 15:20:50|2404|2395.3|2405.72|2397.02|2406.77|2398.07|2404|2395.3|35
1643124060000|2022-01-25 15:21:00|2406.23|2397.53|2406.2|2397.5|2408.73|2400.03|2406.03|2397.33|39
1643124070000|2022-01-25 15:21:10|2406.04|2397.34|2403.54|2394.84|2406.04|2397.34|2403.54|2394.84|39
1643124080000|2022-01-25 15:21:20|2403.39|2394.69|2403.08|2394.38|2404.13|2395.43|2402.63|2393.93|40
1643124090000|2022-01-25 15:21:30|2403.09|2394.39|2405.23|2396.53|2406.22|2397.52|2403.08|2394.38|39
1643124100000|2022-01-25 15:21:40|2405.21|2396.51|2408.18|2399.48|2408.2|2399.5|2405.19|2396.49|33
1643124110000|2022-01-25 15:21:50|2408.43|2399.73|2409.75|2401.05|2409.75|2401.05|2407.01|2398.31|38
1643124120000|2022-01-25 15:22:00|2409.48|2400.78|2408.36|2399.66|2410.6|2401.9|2408.36|2399.66|39
1643124130000|2022-01-25 15:22:10|2408.37|2399.67|2409.42|2400.72|2410.95|2402.25|2408.37|2399.67|37
1643124140000|2022-01-25 15:22:20|2409.55|2400.85|2408.62|2399.92|2409.68|2400.98|2407.33|2398.63|36
1643124150000|2022-01-25 15:22:30|2408.59|2399.89|2408.93|2400.23|2409.21|2400.51|2406.92|2398.22|40
1643124160000|2022-01-25 15:22:40|2408.99|2400.29|2410.29|2401.59|2410.29|2401.59|2408.78|2400.08|40
1643124170000|2022-01-25 15:22:50|2410.2|2401.5|2410.55|2401.85|2410.68|2401.98|2409.28|2400.58|39
1643124180000|2022-01-25 15:23:00|2410.21|2401.51|2411.84|2403.14|2412.13|2403.43|2409.6|2400.9|36
1643124190000|2022-01-25 15:23:10|2412.32|2403.62|2413.63|2404.93|2413.63|2404.93|2411.18|2402.48|35
1643124200000|2022-01-25 15:23:20|2413.44|2404.74|2415.03|2406.33|2415.33|2406.63|2413.44|2404.74|37
1643124210000|2022-01-25 15:23:30|2414.98|2406.28|2416.08|2407.38|2418.6|2409.9|2414.64|2405.94|38
1643124220000|2022-01-25 15:23:40|2416.09|2407.39|2415.57|2406.87|2416.29|2407.59|2414.63|2405.93|37
1643124230000|2022-01-25 15:23:50|2415.53|2406.83|2416.64|2407.94|2418.27|2409.57|2415.53|2406.83|40
1643124240000|2022-01-25 15:24:00|2416.86|2408.16|2416.92|2408.22|2418.35|2409.65|2416.14|2407.44|39
1643124250000|2022-01-25 15:24:10|2416.94|2408.24|2414.37|2405.67|2416.97|2408.27|2414.37|2405.67|38
1643124260000|2022-01-25 15:24:20|2414.52|2405.82|2413.04|2404.34|2414.6|2405.9|2412.47|2403.77|37
1643124270000|2022-01-25 15:24:30|2412.9|2404.2|2411.54|2402.84|2413.35|2404.65|2410.38|2401.68|38
1643124280000|2022-01-25 15:24:40|2411.67|2402.97|2412.33|2403.63|2413.17|2404.47|2411.65|2402.95|37
1643124290000|2022-01-25 15:24:50|2412.48|2403.78|2411.21|2402.51|2413.23|2404.53|2411.06|2402.36|39
1643124300000|2022-01-25 15:25:00|2411.63|2402.93|2410.5|2401.8|2411.96|2403.26|2409.58|2400.88|40
1643124310000|2022-01-25 15:25:10|2410.26|2401.56|2413.6|2404.9|2413.6|2404.9|2409.87|2401.17|39
1643124320000|2022-01-25 15:25:20|2413.73|2405.03|2413.51|2404.81|2414.59|2405.89|2413.25|2404.55|35
1643124330000|2022-01-25 15:25:30|2413.62|2404.92|2412.71|2404.01|2414.38|2405.68|2412.26|2403.56|40
1643124340000|2022-01-25 15:25:40|2413|2404.3|2412.47|2403.77|2413.65|2404.95|2412.03|2403.33|38
1643124350000|2022-01-25 15:25:50|2412.64|2403.94|2414.92|2406.22|2414.92|2406.22|2412.64|2403.94|33
1643124360000|2022-01-25 15:26:00|2415.2|2406.5|2420.49|2411.79|2420.49|2411.79|2415.2|2406.5|28
1643124370000|2022-01-25 15:26:10|2420.56|2411.86|2422.6|2413.9|2422.96|2414.26|2420.56|2411.86|27
1643124380000|2022-01-25 15:26:20|2422.77|2414.07|2421.85|2413.15|2423.23|2414.53|2421.33|2412.63|30
1643124390000|2022-01-25 15:26:30|2422.08|2413.38|2424.87|2416.17|2425.79|2417.09|2422.08|2413.38|33
1643124400000|2022-01-25 15:26:40|2425.04|2416.34|2425.14|2416.44|2425.14|2416.44|2423.23|2414.53|40
1643124410000|2022-01-25 15:26:50|2425|2416.3|2423.18|2414.48|2425|2416.3|2422.5|2413.8|40
1643124420000|2022-01-25 15:27:00|2423.37|2414.67|2424.03|2415.33|2424.6|2415.9|2423.03|2414.33|38
1643124430000|2022-01-25 15:27:10|2424.12|2415.42|2424.23|2415.53|2424.8|2416.1|2423.54|2414.84|37
1643124440000|2022-01-25 15:27:20|2424.22|2415.52|2421.24|2412.54|2424.22|2415.52|2421.08|2412.38|39
1643124450000|2022-01-25 15:27:30|2421.42|2412.72|2420.18|2411.48|2421.42|2412.72|2419.52|2410.82|40
1643124460000|2022-01-25 15:27:40|2420.77|2412.07|2421|2412.3|2421.26|2412.56|2420.09|2411.39|40
1643124470000|2022-01-25 15:27:50|2420.9|2412.2|2421.01|2412.31|2422.18|2413.48|2420.68|2411.98|39
1643124480000|2022-01-25 15:28:00|2420.8|2412.1|2419.98|2411.28|2422.68|2413.98|2419.83|2411.13|40
1643124490000|2022-01-25 15:28:10|2419.77|2411.07|2420.3|2411.6|2420.49|2411.79|2419.38|2410.68|38
1643124500000|2022-01-25 15:28:20|2420.24|2411.54|2422.4|2413.7|2422.4|2413.7|2419.78|2411.08|39
1643124510000|2022-01-25 15:28:30|2422.39|2413.69|2424.28|2415.58|2424.28|2415.58|2421.94|2413.24|39
1643124520000|2022-01-25 15:28:40|2424.84|2416.14|2425.88|2417.18|2426.09|2417.39|2424.24|2415.54|38
1643124530000|2022-01-25 15:28:50|2425.83|2417.13|2428.97|2420.27|2429.03|2420.33|2425.81|2417.11|33
1643124540000|2022-01-25 15:29:00|2429.03|2420.33|2430.82|2422.12|2431.58|2422.88|2428|2419.3|37
1643124550000|2022-01-25 15:29:10|2430.53|2421.83|2433.44|2424.74|2433.44|2424.74|2430.3|2421.6|36
1643124560000|2022-01-25 15:29:20|2433.69|2424.99|2434.78|2426.08|2435.39|2426.69|2432.78|2424.08|34
1643124570000|2022-01-25 15:29:30|2435.62|2426.92|2434.28|2425.58|2436.64|2427.94|2434.08|2425.38|37
1643124580000|2022-01-25 15:29:40|2434.04|2425.34|2433.41|2424.71|2434.96|2426.26|2433.17|2424.47|38
1643124590000|2022-01-25 15:29:50|2433.43|2424.73|2433.78|2425.08|2433.82|2425.12|2432.3|2423.6|38
1643124600000|2022-01-25 15:30:00|2433.38|2424.68|2429.31|2420.61|2433.38|2424.68|2429.27|2420.57|38
1643124610000|2022-01-25 15:30:10|2429.3|2420.6|2428.32|2419.62|2429.46|2420.76|2428.11|2419.41|38
1643124620000|2022-01-25 15:30:20|2428.14|2419.44|2427.7|2419|2428.93|2420.23|2427.25|2418.55|38
1643124630000|2022-01-25 15:30:30|2427.6|2418.9|2429.36|2420.66|2429.36|2420.66|2426.5|2417.8|34
1643124640000|2022-01-25 15:30:40|2428.95|2420.25|2429.67|2420.97|2430.82|2422.12|2428.58|2419.88|35
1643124650000|2022-01-25 15:30:50|2429.33|2420.63|2430.2|2421.5|2431.15|2422.45|2429.29|2420.59|40
1643124660000|2022-01-25 15:31:00|2430.24|2421.54|2430.69|2421.99|2430.8|2422.1|2428.31|2419.61|39
1643124670000|2022-01-25 15:31:10|2430.26|2421.56|2429.62|2420.92|2430.41|2421.71|2429.43|2420.73|39
1643124680000|2022-01-25 15:31:20|2429.6|2420.9|2428.36|2419.66|2430.9|2422.2|2427.97|2419.27|40
1643124690000|2022-01-25 15:31:30|2428.53|2419.83|2428.28|2419.58|2429.36|2420.66|2427|2418.3|37
1643124700000|2022-01-25 15:31:40|2428.07|2419.37|2425.19|2416.49|2428.48|2419.78|2425.11|2416.41|39
1643124710000|2022-01-25 15:31:50|2425.2|2416.5|2426.74|2418.04|2427.93|2419.23|2425.2|2416.5|40
1643124720000|2022-01-25 15:32:00|2426.53|2417.83|2425.17|2416.47|2426.53|2417.83|2424.63|2415.93|40
1643124730000|2022-01-25 15:32:10|2425.13|2416.43|2422.75|2414.05|2425.19|2416.49|2422.75|2414.05|37
1643124740000|2022-01-25 15:32:20|2422.76|2414.06|2422.64|2413.94|2424.35|2415.65|2422.36|2413.66|39
1643124750000|2022-01-25 15:32:30|2422.63|2413.93|2423.2|2414.5|2423.78|2415.08|2422.37|2413.67|35
1643124760000|2022-01-25 15:32:40|2422.83|2414.13|2423.78|2415.08|2424.1|2415.4|2422.38|2413.68|35
1643124770000|2022-01-25 15:32:50|2423.85|2415.15|2424.29|2415.59|2424.34|2415.64|2423.38|2414.68|37
1643124780000|2022-01-25 15:33:00|2424.34|2415.64|2426.43|2417.73|2426.46|2417.76|2424.33|2415.63|37
1643124790000|2022-01-25 15:33:10|2426.51|2417.81|2425.38|2416.68|2427.84|2419.14|2425.18|2416.48|38
1643124800000|2022-01-25 15:33:20|2425.44|2416.74|2423.01|2414.31|2425.44|2416.74|2422.37|2413.67|38
1643124810000|2022-01-25 15:33:30|2422.88|2414.18|2422.44|2413.74|2423.32|2414.62|2422.29|2413.59|37
1643124820000|2022-01-25 15:33:40|2422.66|2413.96|2424|2415.3|2424.39|2415.69|2422.54|2413.84|38
1643124830000|2022-01-25 15:33:50|2423.96|2415.26|2425.66|2416.96|2425.66|2416.96|2423.93|2415.23|36
1643124840000|2022-01-25 15:34:00|2425.36|2416.66|2425.69|2416.99|2425.79|2417.09|2424.17|2415.47|37
1643124850000|2022-01-25 15:34:10|2425.73|2417.03|2423.68|2414.98|2426.4|2417.7|2423.68|2414.98|38
1643124860000|2022-01-25 15:34:20|2423.59|2414.89|2424.98|2416.28|2425.73|2417.03|2423.59|2414.89|40
1643124870000|2022-01-25 15:34:30|2425.02|2416.32|2422.39|2413.69|2425.02|2416.32|2422.31|2413.61|37
1643124880000|2022-01-25 15:34:40|2422.66|2413.96|2425|2416.3|2425|2416.3|2422.66|2413.96|34
1643124890000|2022-01-25 15:34:50|2424.91|2416.21|2424.66|2415.96|2425.5|2416.8|2424.22|2415.52|34
1643124900000|2022-01-25 15:35:00|2424.77|2416.07|2424.04|2415.34|2425.8|2417.1|2423.91|2415.21|31
1643124910000|2022-01-25 15:35:10|2424.19|2415.49|2426.18|2417.48|2426.18|2417.48|2423.37|2414.67|37
1643124920000|2022-01-25 15:35:20|2426.53|2417.83|2431.45|2422.75|2431.78|2423.08|2426.53|2417.83|32
1643124930000|2022-01-25 15:35:30|2432.5|2423.8|2438.73|2430.03|2438.98|2430.28|2432.5|2423.8|37
1643124940000|2022-01-25 15:35:40|2438.67|2429.97|2432.94|2424.24|2438.67|2429.97|2432.33|2423.63|40
1643124950000|2022-01-25 15:35:50|2432.9|2424.2|2430.17|2421.47|2433.29|2424.59|2430.12|2421.42|39
1643124960000|2022-01-25 15:36:00|2430.23|2421.53|2430.23|2421.53|2431.54|2422.84|2430.02|2421.32|35
1643124970000|2022-01-25 15:36:10|2430.3|2421.6|2422.78|2414.08|2430.44|2421.74|2422.78|2414.08|40
1643124980000|2022-01-25 15:36:20|2422.67|2413.97|2421.35|2412.65|2423.6|2414.9|2419.98|2411.28|39
1643124990000|2022-01-25 15:36:30|2421.34|2412.64|2422.2|2413.5|2422.83|2414.13|2421.12|2412.42|38
1643125000000|2022-01-25 15:36:40|2421.46|2412.76|2422.96|2414.26|2422.96|2414.26|2421.16|2412.46|34
1643125010000|2022-01-25 15:36:50|2423.74|2415.04|2422.25|2413.55|2424.09|2415.39|2422.11|2413.41|38
1643125020000|2022-01-25 15:37:00|2422.14|2413.44|2420.59|2411.89|2422.91|2414.21|2419.56|2410.86|38
1643125030000|2022-01-25 15:37:10|2420.32|2411.62|2412.7|2404|2420.59|2411.89|2412.7|2404|38
1643125040000|2022-01-25 15:37:20|2412.77|2404.07|2412.85|2404.15|2412.91|2404.21|2410.44|2401.74|39
1643125050000|2022-01-25 15:37:30|2412.93|2404.23|2413.78|2405.08|2413.93|2405.23|2412.47|2403.77|39
1643125060000|2022-01-25 15:37:40|2413.9|2405.2|2415.63|2406.93|2415.74|2407.04|2413.9|2405.2|40
1643125070000|2022-01-25 15:37:50|2415.58|2406.88|2413.25|2404.55|2415.58|2406.88|2412.33|2403.63|40
1643125080000|2022-01-25 15:38:00|2413.65|2404.95|2415.15|2406.45|2416.05|2407.35|2413.46|2404.76|35
1643125090000|2022-01-25 15:38:10|2416.11|2407.41|2415.83|2407.13|2416.53|2407.83|2415.02|2406.32|37
1643125100000|2022-01-25 15:38:20|2415.98|2407.28|2415.52|2406.82|2416.15|2407.45|2415.07|2406.37|32
1643125110000|2022-01-25 15:38:30|2415.49|2406.79|2415.67|2406.97|2415.96|2407.26|2414.75|2406.05|26
1643125120000|2022-01-25 15:38:40|2415.78|2407.08|2415.68|2406.98|2416.65|2407.95|2414.75|2406.05|33
1643125130000|2022-01-25 15:38:50|2415.63|2406.93|2415.6|2406.9|2415.7|2407|2414.08|2405.38|30
1643125140000|2022-01-25 15:39:00|2416.08|2407.38|2417.09|2408.39|2418.23|2409.53|2416.08|2407.38|29
1643125150000|2022-01-25 15:39:10|2417.37|2408.67|2416.55|2407.85|2417.49|2408.79|2415.35|2406.65|39
1643125160000|2022-01-25 15:39:20|2416.85|2408.15|2421.16|2412.46|2421.16|2412.46|2416.35|2407.65|36
1643125170000|2022-01-25 15:39:30|2421.22|2412.52|2422.24|2413.54|2424.08|2415.38|2421.22|2412.52|32
1643125180000|2022-01-25 15:39:40|2421.78|2413.08|2422.16|2413.46|2422.16|2413.46|2420.7|2412|30
1643125190000|2022-01-25 15:39:50|2421.95|2413.25|2424.06|2415.36|2424.15|2415.45|2421.41|2412.71|28
1643125200000|2022-01-25 15:40:00|2424.22|2415.52|2425.73|2417.03|2426.08|2417.38|2423.89|2415.19|31
1643125210000|2022-01-25 15:40:10|2425.95|2417.25|2427.92|2419.22|2428.87|2420.17|2425.95|2417.25|28
1643125220000|2022-01-25 15:40:20|2427.79|2419.09|2425.29|2416.59|2427.79|2419.09|2425.19|2416.49|35
1643125230000|2022-01-25 15:40:30|2425.36|2416.66|2421.98|2413.28|2425.8|2417.1|2421.98|2413.28|37
1643125240000|2022-01-25 15:40:40|2421.89|2413.19|2422.13|2413.43|2422.39|2413.69|2420.78|2412.08|35
1643125250000|2022-01-25 15:40:50|2422.19|2413.49|2427.22|2418.52|2427.53|2418.83|2422.19|2413.49|39
1643125260000|2022-01-25 15:41:00|2427.39|2418.69|2424.17|2415.47|2428.16|2419.46|2424.17|2415.47|38
1643125270000|2022-01-25 15:41:10|2424.81|2416.11|2424.66|2415.96|2425.6|2416.9|2423.63|2414.93|39
1643125280000|2022-01-25 15:41:20|2424.52|2415.82|2424.66|2415.96|2425.37|2416.67|2424.49|2415.79|38
1643125290000|2022-01-25 15:41:30|2424.06|2415.36|2423.05|2414.35|2424.56|2415.86|2422.72|2414.02|34
1643125300000|2022-01-25 15:41:40|2423.26|2414.56|2424.73|2416.03|2425.54|2416.84|2422.94|2414.24|33
1643125310000|2022-01-25 15:41:50|2424.56|2415.86|2423.93|2415.23|2424.84|2416.14|2422.57|2413.87|35
1643125320000|2022-01-25 15:42:00|2424.31|2415.61|2425.08|2416.38|2425.08|2416.38|2423.8|2415.1|34
1643125330000|2022-01-25 15:42:10|2425.11|2416.41|2427.53|2418.83|2427.76|2419.06|2424.96|2416.26|35
1643125340000|2022-01-25 15:42:20|2427.43|2418.73|2425.81|2417.11|2427.43|2418.73|2425.11|2416.41|38
1643125350000|2022-01-25 15:42:30|2425.87|2417.17|2426.69|2417.99|2426.74|2418.04|2425.15|2416.45|37
1643125360000|2022-01-25 15:42:40|2426.7|2418|2425.04|2416.34|2427.38|2418.68|2424.25|2415.55|35
1643125370000|2022-01-25 15:42:50|2425.03|2416.33|2425.41|2416.71|2425.41|2416.71|2423.87|2415.17|38
1643125380000|2022-01-25 15:43:00|2425.53|2416.83|2425.37|2416.67|2426.54|2417.84|2424.47|2415.77|38
1643125390000|2022-01-25 15:43:10|2425.46|2416.76|2424.68|2415.98|2426.87|2418.17|2423.67|2414.97|37
1643125400000|2022-01-25 15:43:20|2425.14|2416.44|2428.51|2419.81|2428.53|2419.83|2425.14|2416.44|32
1643125410000|2022-01-25 15:43:30|2428.52|2419.82|2429.72|2421.02|2429.96|2421.26|2428.42|2419.72|34
1643125420000|2022-01-25 15:43:40|2429.81|2421.11|2428.35|2419.65|2429.81|2421.11|2427.49|2418.79|35
1643125430000|2022-01-25 15:43:50|2428.03|2419.33|2427.83|2419.13|2429.04|2420.34|2426.71|2418.01|37
1643125440000|2022-01-25 15:44:00|2427.91|2419.21|2427.38|2418.68|2427.95|2419.25|2426.36|2417.66|40
1643125450000|2022-01-25 15:44:10|2427.49|2418.79|2429.14|2420.44|2429.27|2420.57|2427.03|2418.33|38
1643125460000|2022-01-25 15:44:20|2429.04|2420.34|2435.12|2426.42|2435.12|2426.42|2429.02|2420.32|33
1643125470000|2022-01-25 15:44:30|2434.81|2426.11|2435.05|2426.35|2435.55|2426.85|2432.67|2423.97|37
1643125480000|2022-01-25 15:44:40|2435.52|2426.82|2435.64|2426.94|2435.64|2426.94|2434.35|2425.65|34
1643125490000|2022-01-25 15:44:50|2435.43|2426.73|2438.32|2429.62|2438.32|2429.62|2434.52|2425.82|34
1643125500000|2022-01-25 15:45:00|2438.53|2429.83|2438.18|2429.48|2439.14|2430.44|2437.52|2428.82|39
1643125510000|2022-01-25 15:45:10|2438.2|2429.5|2436.43|2427.73|2438.72|2430.02|2436.38|2427.68|37
1643125520000|2022-01-25 15:45:20|2436.38|2427.68|2437.2|2428.5|2437.64|2428.94|2435.5|2426.8|36
1643125530000|2022-01-25 15:45:30|2437.1|2428.4|2438.6|2429.9|2439.69|2430.99|2437.1|2428.4|35
1643125540000|2022-01-25 15:45:40|2438.64|2429.94|2436.37|2427.67|2438.64|2429.94|2436.03|2427.33|39
1643125550000|2022-01-25 15:45:50|2436.34|2427.64|2436.13|2427.43|2436.4|2427.7|2435.1|2426.4|35
1643125560000|2022-01-25 15:46:00|2435.92|2427.22|2432.68|2423.98|2437.18|2428.48|2432.68|2423.98|38
1643125570000|2022-01-25 15:46:10|2432.64|2423.94|2429.92|2421.22|2433|2424.3|2429.81|2421.11|37
1643125580000|2022-01-25 15:46:20|2430.13|2421.43|2432.12|2423.42|2432.17|2423.47|2430.13|2421.43|40
1643125590000|2022-01-25 15:46:30|2432.02|2423.32|2433.32|2424.62|2433.51|2424.81|2432.02|2423.32|37
1643125600000|2022-01-25 15:46:40|2433.22|2424.52|2435.13|2426.43|2435.13|2426.43|2432.33|2423.63|38
1643125610000|2022-01-25 15:46:50|2434.85|2426.15|2433.95|2425.25|2435.72|2427.02|2433.95|2425.25|38
1643125620000|2022-01-25 15:47:00|2434.06|2425.36|2438.07|2429.37|2439.24|2430.54|2433.78|2425.08|31
1643125630000|2022-01-25 15:47:10|2437.86|2429.16|2438.73|2430.03|2439.86|2431.16|2437.86|2429.16|36
1643125640000|2022-01-25 15:47:20|2438.45|2429.75|2437.69|2428.99|2439.2|2430.5|2437.47|2428.77|34
1643125650000|2022-01-25 15:47:30|2437.68|2428.98|2436.47|2427.77|2438.73|2430.03|2436.4|2427.7|39
1643125660000|2022-01-25 15:47:40|2436.56|2427.86|2436.71|2428.01|2437.28|2428.58|2435.96|2427.26|37
1643125670000|2022-01-25 15:47:50|2437|2428.3|2434.35|2425.65|2437|2428.3|2434.35|2425.65|38
1643125680000|2022-01-25 15:48:00|2434.43|2425.73|2438.89|2430.19|2438.89|2430.19|2434.43|2425.73|38
1643125690000|2022-01-25 15:48:10|2439.36|2430.66|2438.85|2430.15|2439.36|2430.66|2437.95|2429.25|34
1643125700000|2022-01-25 15:48:20|2438.84|2430.14|2440.3|2431.6|2440.3|2431.6|2437.97|2429.27|35
1643125710000|2022-01-25 15:48:30|2440.28|2431.58|2443.73|2435.03|2443.98|2435.28|2439.23|2430.53|36
1643125720000|2022-01-25 15:48:40|2443.99|2435.29|2442.52|2433.82|2444.05|2435.35|2440.76|2432.06|36
1643125730000|2022-01-25 15:48:50|2442.87|2434.17|2442.69|2433.99|2442.87|2434.17|2440.42|2431.72|35
1643125740000|2022-01-25 15:49:00|2442.83|2434.13|2441.11|2432.41|2442.83|2434.13|2440.51|2431.81|32
1643125750000|2022-01-25 15:49:10|2441.14|2432.44|2440.77|2432.07|2441.42|2432.72|2440.07|2431.37|36
1643125760000|2022-01-25 15:49:20|2441|2432.3|2439.46|2430.76|2441.09|2432.39|2438.97|2430.27|36
1643125770000|2022-01-25 15:49:30|2439.53|2430.83|2441.11|2432.41|2441.5|2432.8|2439.03|2430.33|38
1643125780000|2022-01-25 15:49:40|2441.1|2432.4|2440.8|2432.1|2441.1|2432.4|2439.57|2430.87|40
1643125790000|2022-01-25 15:49:50|2440.98|2432.28|2440.24|2431.54|2441.95|2433.25|2439.98|2431.28|37
1643125800000|2022-01-25 15:50:00|2440.23|2431.53|2441.55|2432.85|2441.72|2433.02|2439.89|2431.19|34
1643125810000|2022-01-25 15:50:10|2441.7|2433|2442.02|2433.32|2442.34|2433.64|2441.31|2432.61|37
1643125820000|2022-01-25 15:50:20|2441.99|2433.29|2440.03|2431.33|2442.46|2433.76|2440.03|2431.33|36
1643125830000|2022-01-25 15:50:30|2440.16|2431.46|2438.67|2429.97|2440.21|2431.51|2437.65|2428.95|38
1643125840000|2022-01-25 15:50:40|2438.52|2429.82|2439.61|2430.91|2439.86|2431.16|2438.36|2429.66|38
1643125850000|2022-01-25 15:50:50|2440.07|2431.37|2436.77|2428.07|2440.25|2431.55|2436.77|2428.07|39
1643125860000|2022-01-25 15:51:00|2436.81|2428.11|2439.14|2430.44|2439.14|2430.44|2435.02|2426.32|39
1643125870000|2022-01-25 15:51:10|2439.03|2430.33|2439.75|2431.05|2440.01|2431.31|2438.28|2429.58|38
1643125880000|2022-01-25 15:51:20|2439.96|2431.26|2440.95|2432.25|2442.73|2434.03|2438.78|2430.08|39
1643125890000|2022-01-25 15:51:30|2441.85|2433.15|2442.07|2433.37|2443|2434.3|2440.18|2431.48|38
1643125900000|2022-01-25 15:51:40|2441.85|2433.15|2441.58|2432.88|2441.85|2433.15|2440.59|2431.89|37
1643125910000|2022-01-25 15:51:50|2440.24|2431.54|2438.44|2429.74|2440.26|2431.56|2437.98|2429.28|38
1643125920000|2022-01-25 15:52:00|2438.46|2429.76|2438.16|2429.46|2439.46|2430.76|2438.04|2429.34|36
1643125930000|2022-01-25 15:52:10|2438.14|2429.44|2438.64|2429.94|2438.64|2429.94|2436.73|2428.03|40
1643125940000|2022-01-25 15:52:20|2439.01|2430.31|2438.14|2429.44|2439.23|2430.53|2437.24|2428.54|38
1643125950000|2022-01-25 15:52:30|2438.21|2429.51|2435.08|2426.38|2438.36|2429.66|2434.91|2426.21|39
1643125960000|2022-01-25 15:52:40|2435.11|2426.41|2435.44|2426.74|2436.09|2427.39|2434.97|2426.27|39
1643125970000|2022-01-25 15:52:50|2435.56|2426.86|2435.59|2426.89|2436.23|2427.53|2434.61|2425.91|34
1643125980000|2022-01-25 15:53:00|2435.46|2426.76|2435.79|2427.09|2437.62|2428.92|2434.97|2426.27|40
1643125990000|2022-01-25 15:53:10|2435.77|2427.07|2431.29|2422.59|2435.77|2427.07|2430.11|2421.41|39
1643126000000|2022-01-25 15:53:20|2431.7|2423|2429.6|2420.9|2431.7|2423|2429.21|2420.51|39
1643126010000|2022-01-25 15:53:30|2429.97|2421.27|2432.32|2423.62|2432.73|2424.03|2429.8|2421.1|35
1643126020000|2022-01-25 15:53:40|2432.47|2423.77|2433.2|2424.5|2433.2|2424.5|2431.39|2422.69|36
1643126030000|2022-01-25 15:53:50|2433.71|2425.01|2435.33|2426.63|2436.37|2427.67|2433.71|2425.01|39
1643126040000|2022-01-25 15:54:00|2434.82|2426.12|2436.38|2427.68|2436.51|2427.81|2434.79|2426.09|35
1643126050000|2022-01-25 15:54:10|2436.43|2427.73|2432.11|2423.41|2436.55|2427.85|2431.77|2423.07|37
1643126060000|2022-01-25 15:54:20|2431.83|2423.13|2429.11|2420.41|2431.86|2423.16|2429.11|2420.41|37
1643126070000|2022-01-25 15:54:30|2428.6|2419.9|2426.56|2417.86|2429.18|2420.48|2426.56|2417.86|40
1643126080000|2022-01-25 15:54:40|2426.55|2417.85|2428.85|2420.15|2429.15|2420.45|2426.5|2417.8|39
1643126090000|2022-01-25 15:54:50|2429.28|2420.58|2430.06|2421.36|2430.39|2421.69|2428.75|2420.05|39
1643126100000|2022-01-25 15:55:00|2429.88|2421.18|2431.82|2423.12|2432.12|2423.42|2429.34|2420.64|38
1643126110000|2022-01-25 15:55:10|2432|2423.3|2431.01|2422.31|2432.06|2423.36|2430.96|2422.26|35
1643126120000|2022-01-25 15:55:20|2431|2422.3|2432.69|2423.99|2433.02|2424.32|2430.82|2422.12|36
1643126130000|2022-01-25 15:55:30|2432.31|2423.61|2427.83|2419.13|2432.56|2423.86|2427.65|2418.95|39
1643126140000|2022-01-25 15:55:40|2427.98|2419.28|2427.24|2418.54|2428.05|2419.35|2426.39|2417.69|38
1643126150000|2022-01-25 15:55:50|2428.01|2419.31|2430.55|2421.85|2430.55|2421.85|2427.61|2418.91|40
1643126160000|2022-01-25 15:56:00|2430.23|2421.53|2430.53|2421.83|2431.46|2422.76|2429.53|2420.83|35
1643126170000|2022-01-25 15:56:10|2430.75|2422.05|2429.77|2421.07|2430.89|2422.19|2428.97|2420.27|37
1643126180000|2022-01-25 15:56:20|2430.02|2421.32|2431.44|2422.74|2431.44|2422.74|2429.84|2421.14|38
1643126190000|2022-01-25 15:56:30|2430.92|2422.22|2430.57|2421.87|2431.63|2422.93|2430.57|2421.87|36
1643126200000|2022-01-25 15:56:40|2430.87|2422.17|2431.18|2422.48|2431.39|2422.69|2430.57|2421.87|36
1643126210000|2022-01-25 15:56:50|2431.12|2422.42|2430.25|2421.55|2431.36|2422.66|2430.25|2421.55|39
1643126220000|2022-01-25 15:57:00|2429.9|2421.2|2431.38|2422.68|2431.77|2423.07|2429.02|2420.32|38
1643126230000|2022-01-25 15:57:10|2431.84|2423.14|2432.97|2424.27|2433.07|2424.37|2431.02|2422.32|38
1643126240000|2022-01-25 15:57:20|2432.99|2424.29|2431.68|2422.98|2433.11|2424.41|2431.15|2422.45|40
1643126250000|2022-01-25 15:57:30|2431.23|2422.53|2430.14|2421.44|2432.3|2423.6|2429.86|2421.16|35
1643126260000|2022-01-25 15:57:40|2429.87|2421.17|2428.2|2419.5|2430.63|2421.93|2428.2|2419.5|39
1643126270000|2022-01-25 15:57:50|2428.35|2419.65|2427.34|2418.64|2428.66|2419.96|2427.26|2418.56|37
1643126280000|2022-01-25 15:58:00|2427.41|2418.71|2428.69|2419.99|2429.34|2420.64|2427.4|2418.7|37
1643126290000|2022-01-25 15:58:10|2428.43|2419.73|2428.98|2420.28|2429.43|2420.73|2427.94|2419.24|35
1643126300000|2022-01-25 15:58:20|2428.95|2420.25|2425.26|2416.56|2429.07|2420.37|2425.26|2416.56|39
1643126310000|2022-01-25 15:58:30|2425.3|2416.6|2424.17|2415.47|2425.3|2416.6|2423.27|2414.57|40
1643126320000|2022-01-25 15:58:40|2424.15|2415.45|2424.38|2415.68|2425.05|2416.35|2423.89|2415.19|38
1643126330000|2022-01-25 15:58:50|2424.35|2415.65|2424.37|2415.67|2426.27|2417.57|2424.33|2415.63|35
1643126340000|2022-01-25 15:59:00|2424.35|2415.65|2422.86|2414.16|2425.05|2416.35|2422.4|2413.7|37
1643126350000|2022-01-25 15:59:10|2422.55|2413.85|2423.26|2414.56|2424.03|2415.33|2421.81|2413.11|40
1643126360000|2022-01-25 15:59:20|2422.97|2414.27|2420.13|2411.43|2423.07|2414.37|2420.05|2411.35|39
1643126370000|2022-01-25 15:59:30|2419.77|2411.07|2420.29|2411.59|2421.81|2413.11|2419.69|2410.99|39
1643126380000|2022-01-25 15:59:40|2420.73|2412.03|2422.78|2414.08|2423.33|2414.63|2420.73|2412.03|38
1643126390000|2022-01-25 15:59:50|2422.83|2414.13|2425.08|2416.38|2425.09|2416.39|2422.83|2414.13|38
1643126400000|2022-01-25 16:00:00|2424.81|2416.11|2424.31|2415.61|2425.23|2416.53|2423.26|2414.56|36
1643126410000|2022-01-25 16:00:10|2423.78|2415.08|2425.44|2416.74|2426.25|2417.55|2423.47|2414.77|40
1643126420000|2022-01-25 16:00:20|2425.97|2417.27|2427.49|2418.79|2427.72|2419.02|2425.05|2416.35|40
1643126430000|2022-01-25 16:00:30|2427.67|2418.97|2428.86|2420.16|2429.1|2420.4|2427.03|2418.33|38
1643126440000|2022-01-25 16:00:40|2428.94|2420.24|2426.24|2417.54|2428.95|2420.25|2426.18|2417.48|35
1643126450000|2022-01-25 16:00:50|2425.6|2416.9|2427.36|2418.66|2428.49|2419.79|2425.59|2416.89|37
1643126460000|2022-01-25 16:01:00|2427.35|2418.65|2428.71|2420.01|2428.71|2420.01|2427.08|2418.38|40
1643126470000|2022-01-25 16:01:10|2428.82|2420.12|2427.31|2418.61|2429.35|2420.65|2427.31|2418.61|38
1643126480000|2022-01-25 16:01:20|2427.26|2418.56|2426.35|2417.65|2427.26|2418.56|2425.68|2416.98|36
1643126490000|2022-01-25 16:01:30|2426.16|2417.46|2424.57|2415.87|2426.5|2417.8|2424.42|2415.72|32
1643126500000|2022-01-25 16:01:40|2424.72|2416.02|2422.76|2414.06|2424.76|2416.06|2422.74|2414.04|38
1643126510000|2022-01-25 16:01:50|2422.78|2414.08|2421.01|2412.31|2423.95|2415.25|2421.01|2412.31|40
1643126520000|2022-01-25 16:02:00|2421.52|2412.82|2421.9|2413.2|2422.08|2413.38|2420.92|2412.22|38
1643126530000|2022-01-25 16:02:10|2421.58|2412.88|2421.71|2413.01|2422.04|2413.34|2420.81|2412.11|39
1643126540000|2022-01-25 16:02:20|2421.1|2412.4|2423.36|2414.66|2423.42|2414.72|2420.98|2412.28|38
1643126550000|2022-01-25 16:02:30|2423.1|2414.4|2427.69|2418.99|2428.53|2419.83|2423.1|2414.4|37
1643126560000|2022-01-25 16:02:40|2427.5|2418.8|2425.36|2416.66|2427.5|2418.8|2425.04|2416.34|36
1643126570000|2022-01-25 16:02:50|2425.02|2416.32|2421.99|2413.29|2425.02|2416.32|2421.01|2412.31|40
1643126580000|2022-01-25 16:03:00|2421.67|2412.97|2419.21|2410.51|2422.13|2413.43|2418.61|2409.91|39
1643126590000|2022-01-25 16:03:10|2419.16|2410.46|2422.72|2414.02|2423.18|2414.48|2418.83|2410.13|39
1643126600000|2022-01-25 16:03:20|2422.78|2414.08|2424.92|2416.22|2425.87|2417.17|2422.78|2414.08|39
1643126610000|2022-01-25 16:03:30|2424.53|2415.83|2425.34|2416.64|2425.57|2416.87|2424.25|2415.55|38
1643126620000|2022-01-25 16:03:40|2425.55|2416.85|2427.7|2419|2428|2419.3|2425.5|2416.8|35
1643126630000|2022-01-25 16:03:50|2427.77|2419.07|2429.54|2420.84|2429.54|2420.84|2427.45|2418.75|38
1643126640000|2022-01-25 16:04:00|2429.1|2420.4|2431.28|2422.58|2431.32|2422.62|2428.57|2419.87|37
1643126650000|2022-01-25 16:04:10|2431.5|2422.8|2432.88|2424.18|2433.58|2424.88|2430.53|2421.83|28
1643126660000|2022-01-25 16:04:20|2432.91|2424.21|2434.22|2425.52|2434.22|2425.52|2431.84|2423.14|36
1643126670000|2022-01-25 16:04:30|2434.06|2425.36|2433.04|2424.34|2434.79|2426.09|2431.69|2422.99|37
1643126680000|2022-01-25 16:04:40|2433.03|2424.33|2432.59|2423.89|2433.71|2425.01|2432.4|2423.7|35
1643126690000|2022-01-25 16:04:50|2432.19|2423.49|2434.88|2426.18|2435.37|2426.67|2431.77|2423.07|33
1643126700000|2022-01-25 16:05:00|2434.87|2426.17|2436.47|2427.77|2437.23|2428.53|2434.47|2425.77|29
1643126710000|2022-01-25 16:05:10|2436.73|2428.03|2437.68|2428.98|2438|2429.3|2436.43|2427.73|38
1643126720000|2022-01-25 16:05:20|2437.82|2429.12|2439.8|2431.1|2439.8|2431.1|2437.69|2428.99|34
1643126730000|2022-01-25 16:05:30|2439.85|2431.15|2440.27|2431.57|2441.94|2433.24|2439.19|2430.49|39
1643126740000|2022-01-25 16:05:40|2440.46|2431.76|2439.37|2430.67|2440.46|2431.76|2439.22|2430.52|34
1643126750000|2022-01-25 16:05:50|2439.43|2430.73|2438.57|2429.87|2439.45|2430.75|2436.6|2427.9|37
1643126760000|2022-01-25 16:06:00|2438.51|2429.81|2437.75|2429.05|2438.62|2429.92|2436.71|2428.01|38
1643126770000|2022-01-25 16:06:10|2437.79|2429.09|2433.4|2424.7|2437.79|2429.09|2433.06|2424.36|38
1643126780000|2022-01-25 16:06:20|2433.56|2424.86|2433.45|2424.75|2435.41|2426.71|2433.36|2424.66|37
1643126790000|2022-01-25 16:06:30|2433.49|2424.79|2431.46|2422.76|2433.66|2424.96|2430.94|2422.24|39
1643126800000|2022-01-25 16:06:40|2431.47|2422.77|2430.99|2422.29|2432.39|2423.69|2430.73|2422.03|36
1643126810000|2022-01-25 16:06:50|2430.98|2422.28|2433.14|2424.44|2433.79|2425.09|2430.98|2422.28|39
1643126820000|2022-01-25 16:07:00|2433.12|2424.42|2431.31|2422.61|2433.55|2424.85|2430.58|2421.88|37
1643126830000|2022-01-25 16:07:10|2431.27|2422.57|2430.24|2421.54|2431.27|2422.57|2429.61|2420.91|38
1643126840000|2022-01-25 16:07:20|2430.07|2421.37|2428.28|2419.58|2431.04|2422.34|2428.06|2419.36|36
1643126850000|2022-01-25 16:07:30|2428.51|2419.81|2424.54|2415.84|2428.51|2419.81|2424.54|2415.84|36
1643126860000|2022-01-25 16:07:40|2424.73|2416.03|2426.68|2417.98|2427.35|2418.65|2424.71|2416.01|39
1643126870000|2022-01-25 16:07:50|2426.41|2417.71|2428.65|2419.95|2429.25|2420.55|2426.41|2417.71|35
1643126880000|2022-01-25 16:08:00|2428.87|2420.17|2429.2|2420.5|2429.47|2420.77|2428.51|2419.81|32
1643126890000|2022-01-25 16:08:10|2428.93|2420.23|2426.34|2417.64|2429.17|2420.47|2426.06|2417.36|36
1643126900000|2022-01-25 16:08:20|2426.33|2417.63|2425.65|2416.95|2426.42|2417.72|2425.06|2416.36|38
1643126910000|2022-01-25 16:08:30|2426.19|2417.49|2425.73|2417.03|2426.69|2417.99|2425.2|2416.5|39
1643126920000|2022-01-25 16:08:40|2425.86|2417.16|2426.29|2417.59|2426.92|2418.22|2425.54|2416.84|37
1643126930000|2022-01-25 16:08:50|2427.05|2418.35|2428.71|2420.01|2428.95|2420.25|2426.82|2418.12|35
1643126940000|2022-01-25 16:09:00|2428.67|2419.97|2429.3|2420.6|2429.57|2420.87|2427.99|2419.29|36
1643126950000|2022-01-25 16:09:10|2429.38|2420.68|2430.54|2421.84|2430.55|2421.85|2428.75|2420.05|39
1643126960000|2022-01-25 16:09:20|2430.26|2421.56|2433.03|2424.33|2433.03|2424.33|2429.93|2421.23|36
1643126970000|2022-01-25 16:09:30|2433.13|2424.43|2433.32|2424.62|2433.99|2425.29|2432.65|2423.95|40
1643126980000|2022-01-25 16:09:40|2432.92|2424.22|2432.53|2423.83|2433.32|2424.62|2432.03|2423.33|39
1643126990000|2022-01-25 16:09:50|2432.65|2423.95|2433.28|2424.58|2434.02|2425.32|2432.65|2423.95|37
1643127000000|2022-01-25 16:10:00|2433.22|2424.52|2436.87|2428.17|2437.11|2428.41|2433.22|2424.52|36
1643127010000|2022-01-25 16:10:10|2436.76|2428.06|2440.92|2432.22|2441.56|2432.86|2436.76|2428.06|30
1643127020000|2022-01-25 16:10:20|2441.08|2432.38|2438.57|2429.87|2441.08|2432.38|2438.24|2429.54|33
1643127030000|2022-01-25 16:10:30|2438.71|2430.01|2438.95|2430.25|2439.15|2430.45|2437.88|2429.18|31
1643127040000|2022-01-25 16:10:40|2439|2430.3|2440.37|2431.67|2440.37|2431.67|2439|2430.3|33
1643127050000|2022-01-25 16:10:50|2440.08|2431.38|2440.1|2431.4|2440.86|2432.16|2439.35|2430.65|36
1643127060000|2022-01-25 16:11:00|2440.48|2431.78|2440.84|2432.14|2441.84|2433.14|2439.35|2430.65|37
1643127070000|2022-01-25 16:11:10|2441.4|2432.7|2438.93|2430.23|2441.4|2432.7|2438.2|2429.5|37
1643127080000|2022-01-25 16:11:20|2438.76|2430.06|2436.8|2428.1|2439.76|2431.06|2436.27|2427.57|36
1643127090000|2022-01-25 16:11:30|2436.87|2428.17|2436.18|2427.48|2437.38|2428.68|2435.06|2426.36|37
1643127100000|2022-01-25 16:11:40|2436.12|2427.42|2437.6|2428.9|2437.7|2429|2435.84|2427.14|38
1643127110000|2022-01-25 16:11:50|2437.67|2428.97|2438.71|2430.01|2438.73|2430.03|2436.84|2428.14|36
1643127120000|2022-01-25 16:12:00|2439.24|2430.54|2438.96|2430.26|2439.24|2430.54|2438.57|2429.87|35
1643127130000|2022-01-25 16:12:10|2438.92|2430.22|2436.81|2428.11|2439.36|2430.66|2436.81|2428.11|37
1643127140000|2022-01-25 16:12:20|2436.79|2428.09|2435.05|2426.35|2436.81|2428.11|2434.41|2425.71|39
1643127150000|2022-01-25 16:12:30|2434.76|2426.06|2434.54|2425.84|2434.77|2426.07|2433.37|2424.67|37
1643127160000|2022-01-25 16:12:40|2434.57|2425.87|2435.22|2426.52|2436.06|2427.36|2434.3|2425.6|40
1643127170000|2022-01-25 16:12:50|2435.27|2426.57|2435.91|2427.21|2436.1|2427.4|2434.57|2425.87|38
1643127180000|2022-01-25 16:13:00|2435.78|2427.08|2436.97|2428.27|2436.97|2428.27|2435.55|2426.85|30
1643127190000|2022-01-25 16:13:10|2437.04|2428.34|2433.62|2424.92|2437.04|2428.34|2433.62|2424.92|34
1643127200000|2022-01-25 16:13:20|2434.14|2425.44|2433.31|2424.61|2434.8|2426.1|2433.31|2424.61|34
1643127210000|2022-01-25 16:13:30|2433.25|2424.55|2434.17|2425.47|2435.35|2426.65|2433.23|2424.53|38
1643127220000|2022-01-25 16:13:40|2433.96|2425.26|2434.42|2425.72|2435.42|2426.72|2433.95|2425.25|37
1643127230000|2022-01-25 16:13:50|2434.48|2425.78|2433.45|2424.75|2434.93|2426.23|2433.34|2424.64|37
1643127240000|2022-01-25 16:14:00|2433.66|2424.96|2436.45|2427.75|2436.83|2428.13|2433.31|2424.61|39
1643127250000|2022-01-25 16:14:10|2436.38|2427.68|2435.98|2427.28|2436.96|2428.26|2434.75|2426.05|38
1643127260000|2022-01-25 16:14:20|2435.6|2426.9|2435.78|2427.08|2436.12|2427.42|2434.76|2426.06|37
1643127270000|2022-01-25 16:14:30|2435.67|2426.97|2437.73|2429.03|2437.73|2429.03|2435.66|2426.96|34
1643127280000|2022-01-25 16:14:40|2437.4|2428.7|2435.57|2426.87|2437.5|2428.8|2435.43|2426.73|34
1643127290000|2022-01-25 16:14:50|2435.73|2427.03|2435.14|2426.44|2435.86|2427.16|2434.71|2426.01|38
1643127300000|2022-01-25 16:15:00|2434.98|2426.28|2437.3|2428.6|2437.36|2428.66|2434.08|2425.38|30
1643127310000|2022-01-25 16:15:10|2437.41|2428.71|2435.44|2426.74|2438.65|2429.95|2435|2426.3|36
1643127320000|2022-01-25 16:15:20|2435.48|2426.78|2433.84|2425.14|2435.48|2426.78|2433.36|2424.66|35
1643127330000|2022-01-25 16:15:30|2433.4|2424.7|2431.99|2423.29|2434.27|2425.57|2431.91|2423.21|39
1643127340000|2022-01-25 16:15:40|2431.93|2423.23|2432.43|2423.73|2432.64|2423.94|2431.46|2422.76|37
1643127350000|2022-01-25 16:15:50|2432.28|2423.58|2437.08|2428.38|2437.85|2429.15|2432.28|2423.58|35
1643127360000|2022-01-25 16:16:00|2436.67|2427.97|2446.82|2438.12|2447.16|2438.46|2436.67|2427.97|37
1643127370000|2022-01-25 16:16:10|2446.76|2438.06|2443.35|2434.65|2446.85|2438.15|2441.08|2432.38|35
1643127380000|2022-01-25 16:16:20|2443.43|2434.73|2444.35|2435.65|2444.35|2435.65|2442.59|2433.89|32
1643127390000|2022-01-25 16:16:30|2443.95|2435.25|2444.25|2435.55|2446|2437.3|2443.95|2435.25|34
1643127400000|2022-01-25 16:16:40|2445.14|2436.44|2444.8|2436.1|2445.66|2436.96|2443.05|2434.35|28
1643127410000|2022-01-25 16:16:50|2444.76|2436.06|2444.27|2435.57|2445.02|2436.32|2443.53|2434.83|26
1643127420000|2022-01-25 16:17:00|2443.75|2435.05|2443.46|2434.76|2445.03|2436.33|2442.28|2433.58|40
1643127430000|2022-01-25 16:17:10|2443.43|2434.73|2444.25|2435.55|2444.48|2435.78|2443.12|2434.42|36
1643127440000|2022-01-25 16:17:20|2444.66|2435.96|2445.62|2436.92|2446.47|2437.77|2444.63|2435.93|38
1643127450000|2022-01-25 16:17:30|2445.59|2436.89|2447.93|2439.23|2447.93|2439.23|2445.57|2436.87|40
1643127460000|2022-01-25 16:17:40|2447.51|2438.81|2449.63|2440.93|2449.64|2440.94|2447.07|2438.37|37
1643127470000|2022-01-25 16:17:50|2449.84|2441.14|2447.98|2439.28|2450.29|2441.59|2447.98|2439.28|32
1643127480000|2022-01-25 16:18:00|2447.82|2439.12|2448.04|2439.34|2448.96|2440.26|2447.23|2438.53|38
1643127490000|2022-01-25 16:18:10|2448.13|2439.43|2447.52|2438.82|2448.13|2439.43|2447.35|2438.65|39
1643127500000|2022-01-25 16:18:20|2447.54|2438.84|2452.97|2444.27|2453.15|2444.45|2447.49|2438.79|39
1643127510000|2022-01-25 16:18:30|2452.76|2444.06|2450.09|2441.39|2453.56|2444.86|2450.06|2441.36|39
1643127520000|2022-01-25 16:18:40|2450.15|2441.45|2449.34|2440.64|2450.16|2441.46|2448.71|2440.01|39
1643127530000|2022-01-25 16:18:50|2448.79|2440.09|2452.11|2443.41|2452.11|2443.41|2448.56|2439.86|37
1643127540000|2022-01-25 16:19:00|2451.55|2442.85|2452.3|2443.6|2452.91|2444.21|2450.49|2441.79|37
1643127550000|2022-01-25 16:19:10|2451.86|2443.16|2452.95|2444.25|2453.54|2444.84|2451.31|2442.61|37
1643127560000|2022-01-25 16:19:20|2452.81|2444.11|2451.74|2443.04|2454.35|2445.65|2451.74|2443.04|35
1643127570000|2022-01-25 16:19:30|2451.98|2443.28|2452.86|2444.16|2453.14|2444.44|2451.71|2443.01|39
1643127580000|2022-01-25 16:19:40|2452.36|2443.66|2452.53|2443.83|2453.11|2444.41|2451.29|2442.59|39
1643127590000|2022-01-25 16:19:50|2452.76|2444.06|2452.27|2443.57|2452.98|2444.28|2451.78|2443.08|35
1643127600000|2022-01-25 16:20:00|2452.39|2443.69|2451.45|2442.75|2452.88|2444.18|2450.84|2442.14|37
1643127610000|2022-01-25 16:20:10|2451.47|2442.77|2455.52|2446.82|2456.78|2448.08|2451.11|2442.41|39
1643127620000|2022-01-25 16:20:20|2455.04|2446.34|2455.8|2447.1|2457.66|2448.96|2454.44|2445.74|38
1643127630000|2022-01-25 16:20:30|2455.71|2447.01|2454.55|2445.85|2455.85|2447.15|2453.98|2445.28|37
1643127640000|2022-01-25 16:20:40|2454.63|2445.93|2451.74|2443.04|2455.36|2446.66|2451.74|2443.04|39
1643127650000|2022-01-25 16:20:50|2451.77|2443.07|2451.13|2442.43|2452.15|2443.45|2450.82|2442.12|40
1643127660000|2022-01-25 16:21:00|2451.07|2442.37|2449.67|2440.97|2451.36|2442.66|2449.5|2440.8|34
1643127670000|2022-01-25 16:21:10|2449.94|2441.24|2449.68|2440.98|2450.36|2441.66|2449.42|2440.72|37
1643127680000|2022-01-25 16:21:20|2449.7|2441|2450.91|2442.21|2450.91|2442.21|2449.55|2440.85|36
1643127690000|2022-01-25 16:21:30|2451.01|2442.31|2453.62|2444.92|2453.65|2444.95|2450.26|2441.56|39
1643127700000|2022-01-25 16:21:40|2453.52|2444.82|2455.64|2446.94|2455.96|2447.26|2452.92|2444.22|36
1643127710000|2022-01-25 16:21:50|2455.38|2446.68|2454.31|2445.61|2456.07|2447.37|2454.1|2445.4|36
1643127720000|2022-01-25 16:22:00|2454.53|2445.83|2452.67|2443.97|2454.55|2445.85|2452.67|2443.97|37
1643127730000|2022-01-25 16:22:10|2452.45|2443.75|2452.45|2443.75|2453.14|2444.44|2451.45|2442.75|40
1643127740000|2022-01-25 16:22:20|2452.88|2444.18|2450.61|2441.91|2452.88|2444.18|2449.97|2441.27|39
1643127750000|2022-01-25 16:22:30|2450.48|2441.78|2450.91|2442.21|2450.91|2442.21|2449.38|2440.68|37
1643127760000|2022-01-25 16:22:40|2451.03|2442.33|2451.07|2442.37|2451.43|2442.73|2450.46|2441.76|39
1643127770000|2022-01-25 16:22:50|2451.17|2442.47|2451.05|2442.35|2453.18|2444.48|2450.93|2442.23|36
1643127780000|2022-01-25 16:23:00|2450.68|2441.98|2452.24|2443.54|2452.55|2443.85|2450.1|2441.4|39
1643127790000|2022-01-25 16:23:10|2452.23|2443.53|2450.4|2441.7|2452.75|2444.05|2449.62|2440.92|39
1643127800000|2022-01-25 16:23:20|2450.29|2441.59|2451.82|2443.12|2451.82|2443.12|2449.68|2440.98|39
1643127810000|2022-01-25 16:23:30|2451.69|2442.99|2452.31|2443.61|2452.58|2443.88|2451.54|2442.84|36
1643127820000|2022-01-25 16:23:40|2452.25|2443.55|2454.5|2445.8|2454.88|2446.18|2452.11|2443.41|38
1643127830000|2022-01-25 16:23:50|2454.31|2445.61|2455.65|2446.95|2455.89|2447.19|2454.1|2445.4|39
1643127840000|2022-01-25 16:24:00|2455.8|2447.1|2452.81|2444.11|2455.8|2447.1|2452.7|2444|39
1643127850000|2022-01-25 16:24:10|2452.86|2444.16|2451.15|2442.45|2453.39|2444.69|2451.11|2442.41|38
1643127860000|2022-01-25 16:24:20|2451.44|2442.74|2452.34|2443.64|2452.34|2443.64|2450.86|2442.16|39
1643127870000|2022-01-25 16:24:30|2452.63|2443.93|2450.9|2442.2|2452.63|2443.93|2450.53|2441.83|31
1643127880000|2022-01-25 16:24:40|2450.97|2442.27|2451.14|2442.44|2451.22|2442.52|2450.46|2441.76|34
1643127890000|2022-01-25 16:24:50|2451.24|2442.54|2452.51|2443.81|2453.27|2444.57|2450.14|2441.44|36
1643127900000|2022-01-25 16:25:00|2452.61|2443.91|2454.55|2445.85|2455.09|2446.39|2452.25|2443.55|36
1643127910000|2022-01-25 16:25:10|2454.92|2446.22|2453.91|2445.21|2455.2|2446.5|2453.91|2445.21|33
1643127920000|2022-01-25 16:25:20|2453.89|2445.19|2454.29|2445.59|2454.84|2446.14|2453.49|2444.79|39
1643127930000|2022-01-25 16:25:30|2454.18|2445.48|2451.01|2442.31|2454.89|2446.19|2451.01|2442.31|40
1643127940000|2022-01-25 16:25:40|2451.55|2442.85|2449.12|2440.42|2451.55|2442.85|2448.85|2440.15|39
1643127950000|2022-01-25 16:25:50|2449.16|2440.46|2448.46|2439.76|2449.16|2440.46|2446.75|2438.05|38
1643127960000|2022-01-25 16:26:00|2449.29|2440.59|2447.71|2439.01|2449.71|2441.01|2446.79|2438.09|38
1643127970000|2022-01-25 16:26:10|2447.65|2438.95|2445.99|2437.29|2447.81|2439.11|2445.87|2437.17|39
1643127980000|2022-01-25 16:26:20|2447.16|2438.46|2447.57|2438.87|2448.3|2439.6|2446.76|2438.06|40
1643127990000|2022-01-25 16:26:30|2447.86|2439.16|2449.91|2441.21|2450.29|2441.59|2447.83|2439.13|36
1643128000000|2022-01-25 16:26:40|2449.61|2440.91|2451.04|2442.34|2451.11|2442.41|2449.15|2440.45|35
1643128010000|2022-01-25 16:26:50|2451.5|2442.8|2452.75|2444.05|2454.1|2445.4|2451.5|2442.8|39
1643128020000|2022-01-25 16:27:00|2452.7|2444|2449.68|2440.98|2452.7|2444|2448.72|2440.02|37
1643128030000|2022-01-25 16:27:10|2449.74|2441.04|2446.52|2437.82|2449.79|2441.09|2445.86|2437.16|36
1643128040000|2022-01-25 16:27:20|2446.76|2438.06|2445.45|2436.75|2447.22|2438.52|2445.32|2436.62|40
1643128050000|2022-01-25 16:27:30|2445.49|2436.79|2446.5|2437.8|2448.09|2439.39|2445.49|2436.79|38
1643128060000|2022-01-25 16:27:40|2446.01|2437.31|2445.04|2436.34|2446.73|2438.03|2444.82|2436.12|39
1643128070000|2022-01-25 16:27:50|2444.52|2435.82|2443.24|2434.54|2445.36|2436.66|2442.83|2434.13|39
1643128080000|2022-01-25 16:28:00|2443.14|2434.44|2445.31|2436.61|2445.45|2436.75|2443.14|2434.44|38
1643128090000|2022-01-25 16:28:10|2444.48|2435.78|2445.34|2436.64|2445.48|2436.78|2443.68|2434.98|38
1643128100000|2022-01-25 16:28:20|2445.03|2436.33|2443.57|2434.87|2445.27|2436.57|2443.3|2434.6|37
1643128110000|2022-01-25 16:28:30|2443.23|2434.53|2444.23|2435.53|2444.56|2435.86|2443.23|2434.53|39
1643128120000|2022-01-25 16:28:40|2444.35|2435.65|2443.86|2435.16|2444.43|2435.73|2443.16|2434.46|35
1643128130000|2022-01-25 16:28:50|2443.84|2435.14|2445.5|2436.8|2445.5|2436.8|2443.84|2435.14|32
1643128140000|2022-01-25 16:29:00|2445.41|2436.71|2443.92|2435.22|2445.41|2436.71|2443|2434.3|35
1643128150000|2022-01-25 16:29:10|2443.94|2435.24|2444.89|2436.19|2444.89|2436.19|2443.79|2435.09|35
1643128160000|2022-01-25 16:29:20|2444.94|2436.24|2445.44|2436.74|2445.87|2437.17|2444.88|2436.18|31
1643128170000|2022-01-25 16:29:30|2445.48|2436.78|2446.42|2437.72|2446.42|2437.72|2444.98|2436.28|36
1643128180000|2022-01-25 16:29:40|2445.33|2436.63|2445.89|2437.19|2446.31|2437.61|2445.24|2436.54|36
1643128190000|2022-01-25 16:29:50|2445.71|2437.01|2445.26|2436.56|2446.09|2437.39|2444.39|2435.69|38
1643128200000|2022-01-25 16:30:00|2445.27|2436.57|2444.49|2435.79|2446.15|2437.45|2444.33|2435.63|37
1643128210000|2022-01-25 16:30:10|2444.16|2435.46|2440.03|2431.33|2445.46|2436.76|2439.94|2431.24|40
1643128220000|2022-01-25 16:30:20|2439.96|2431.26|2440.51|2431.81|2440.91|2432.21|2438.84|2430.14|39
1643128230000|2022-01-25 16:30:30|2440.46|2431.76|2441.63|2432.93|2442.83|2434.13|2440.29|2431.59|40
1643128240000|2022-01-25 16:30:40|2441.58|2432.88|2442.6|2433.9|2443.77|2435.07|2441.58|2432.88|38
1643128250000|2022-01-25 16:30:50|2442.63|2433.93|2444.28|2435.58|2444.28|2435.58|2441.62|2432.92|38
1643128260000|2022-01-25 16:31:00|2444.44|2435.74|2446.15|2437.45|2446.26|2437.56|2444.34|2435.64|31
1643128270000|2022-01-25 16:31:10|2446.38|2437.68|2447.53|2438.83|2449.21|2440.51|2446.36|2437.66|36
1643128280000|2022-01-25 16:31:20|2447.35|2438.65|2445.64|2436.94|2447.35|2438.65|2445.29|2436.59|37
1643128290000|2022-01-25 16:31:30|2445.88|2437.18|2446.07|2437.37|2447.53|2438.83|2445.88|2437.18|29
1643128300000|2022-01-25 16:31:40|2446.03|2437.33|2442.36|2433.66|2446.03|2437.33|2441.86|2433.16|39
1643128310000|2022-01-25 16:31:50|2442.22|2433.52|2440.47|2431.77|2442.29|2433.59|2440.25|2431.55|39
1643128320000|2022-01-25 16:32:00|2440.44|2431.74|2440.92|2432.22|2441.34|2432.64|2439.94|2431.24|36
1643128330000|2022-01-25 16:32:10|2440.46|2431.76|2442.3|2433.6|2443.08|2434.38|2440.35|2431.65|40
1643128340000|2022-01-25 16:32:20|2442.37|2433.67|2443.44|2434.74|2443.75|2435.05|2441.76|2433.06|36
1643128350000|2022-01-25 16:32:30|2443.09|2434.39|2442.76|2434.06|2443.49|2434.79|2442.41|2433.71|37
1643128360000|2022-01-25 16:32:40|2442.59|2433.89|2442.26|2433.56|2444.35|2435.65|2441.74|2433.04|38
1643128370000|2022-01-25 16:32:50|2442.42|2433.72|2443.45|2434.75|2443.7|2435|2442.34|2433.64|39
1643128380000|2022-01-25 16:33:00|2443.57|2434.87|2446|2437.3|2446|2437.3|2443.48|2434.78|35
1643128390000|2022-01-25 16:33:10|2445.88|2437.18|2445.96|2437.26|2446.86|2438.16|2445.56|2436.86|35
1643128400000|2022-01-25 16:33:20|2445.92|2437.22|2443.26|2434.56|2445.92|2437.22|2443.26|2434.56|38
1643128410000|2022-01-25 16:33:30|2443.38|2434.68|2443.93|2435.23|2444.28|2435.58|2443.32|2434.62|37
1643128420000|2022-01-25 16:33:40|2443.58|2434.88|2445.14|2436.44|2445.29|2436.59|2442.33|2433.63|37
1643128430000|2022-01-25 16:33:50|2445.15|2436.45|2444.54|2435.84|2445.48|2436.78|2444.19|2435.49|39
1643128440000|2022-01-25 16:34:00|2444.28|2435.58|2441.74|2433.04|2444.4|2435.7|2441.72|2433.02|40
1643128450000|2022-01-25 16:34:10|2441.8|2433.1|2441.55|2432.85|2441.96|2433.26|2439.88|2431.18|39
1643128460000|2022-01-25 16:34:20|2441.49|2432.79|2440.68|2431.98|2441.81|2433.11|2440.17|2431.47|39
1643128470000|2022-01-25 16:34:30|2440.5|2431.8|2439.42|2430.72|2440.5|2431.8|2438.53|2429.83|38
1643128480000|2022-01-25 16:34:40|2439.32|2430.62|2439.3|2430.6|2439.77|2431.07|2438.48|2429.78|37
1643128490000|2022-01-25 16:34:50|2439.31|2430.61|2439.79|2431.09|2440.08|2431.38|2439.31|2430.61|34
1643128500000|2022-01-25 16:35:00|2439.78|2431.08|2437.53|2428.83|2439.84|2431.14|2437.38|2428.68|38
1643128510000|2022-01-25 16:35:10|2437.75|2429.05|2439.67|2430.97|2439.73|2431.03|2437.75|2429.05|29
1643128520000|2022-01-25 16:35:20|2439.68|2430.98|2439.18|2430.48|2439.74|2431.04|2438.69|2429.99|34
1643128530000|2022-01-25 16:35:30|2439.13|2430.43|2439.69|2430.99|2440.59|2431.89|2438.65|2429.95|32
1643128540000|2022-01-25 16:35:40|2439.59|2430.89|2439.7|2431|2440.15|2431.45|2439.52|2430.82|24
1643128550000|2022-01-25 16:35:50|2439.88|2431.18|2438.04|2429.34|2439.88|2431.18|2437.86|2429.16|39
1643128560000|2022-01-25 16:36:00|2437.82|2429.12|2435.59|2426.89|2438.21|2429.51|2435.34|2426.64|34
1643128570000|2022-01-25 16:36:10|2435.41|2426.71|2435.89|2427.19|2436.48|2427.78|2435.35|2426.65|37
1643128580000|2022-01-25 16:36:20|2436.17|2427.47|2435.86|2427.16|2436.34|2427.64|2435.27|2426.57|38
1643128590000|2022-01-25 16:36:30|2435.63|2426.93|2437|2428.3|2437|2428.3|2435.12|2426.42|40
1643128600000|2022-01-25 16:36:40|2437.09|2428.39|2438.15|2429.45|2439.36|2430.66|2436.79|2428.09|39
1643128610000|2022-01-25 16:36:50|2438.38|2429.68|2438.93|2430.23|2439.11|2430.41|2437.35|2428.65|34
1643128620000|2022-01-25 16:37:00|2439.15|2430.45|2437.37|2428.67|2439.15|2430.45|2436.55|2427.85|36
1643128630000|2022-01-25 16:37:10|2437.38|2428.68|2437.75|2429.05|2438.53|2429.83|2436.86|2428.16|36
1643128640000|2022-01-25 16:37:20|2438.08|2429.38|2438.23|2429.53|2438.68|2429.98|2437.35|2428.65|32
1643128650000|2022-01-25 16:37:30|2439.13|2430.43|2440.03|2431.33|2440.23|2431.53|2438.88|2430.18|23
1643128660000|2022-01-25 16:37:40|2440|2431.3|2438.72|2430.02|2440.15|2431.45|2438.24|2429.54|30
1643128670000|2022-01-25 16:37:50|2438.73|2430.03|2437.84|2429.14|2439|2430.3|2436.55|2427.85|37
1643128680000|2022-01-25 16:38:00|2438.14|2429.44|2435.23|2426.53|2438.29|2429.59|2435.03|2426.33|39
1643128690000|2022-01-25 16:38:10|2435.12|2426.42|2434.84|2426.14|2435.44|2426.74|2434.21|2425.51|34
1643128700000|2022-01-25 16:38:20|2434.64|2425.94|2435.48|2426.78|2436.09|2427.39|2434.46|2425.76|39
1643128710000|2022-01-25 16:38:30|2435.5|2426.8|2434.84|2426.14|2436.4|2427.7|2434.58|2425.88|38
1643128720000|2022-01-25 16:38:40|2434.85|2426.15|2434.49|2425.79|2435.89|2427.19|2434.39|2425.69|36
1643128730000|2022-01-25 16:38:50|2434.51|2425.81|2434.51|2425.81|2434.62|2425.92|2434.32|2425.62|38
1643128740000|2022-01-25 16:39:00|2434.43|2425.73|2434.66|2425.96|2435.56|2426.86|2434.04|2425.34|34
1643128750000|2022-01-25 16:39:10|2434.29|2425.59|2433.25|2424.55|2434.44|2425.74|2433.08|2424.38|38
1643128760000|2022-01-25 16:39:20|2433.13|2424.43|2434.36|2425.66|2434.36|2425.66|2432.89|2424.19|37
1643128770000|2022-01-25 16:39:30|2434.02|2425.32|2434.34|2425.64|2434.61|2425.91|2433.84|2425.14|38
1643128780000|2022-01-25 16:39:40|2434.37|2425.67|2434.04|2425.34|2434.37|2425.67|2433.34|2424.64|38
1643128790000|2022-01-25 16:39:50|2434.33|2425.63|2435.86|2427.16|2436.72|2428.02|2433.72|2425.02|29
1643128800000|2022-01-25 16:40:00|2436.47|2427.77|2434.34|2425.64|2436.47|2427.77|2434.33|2425.63|32
1643128810000|2022-01-25 16:40:10|2434.58|2425.88|2433.99|2425.29|2435.47|2426.77|2433.8|2425.1|37
1643128820000|2022-01-25 16:40:20|2433.64|2424.94|2434.3|2425.6|2434.52|2425.82|2433.38|2424.68|37
1643128830000|2022-01-25 16:40:30|2434.12|2425.42|2434.85|2426.15|2434.91|2426.21|2434.04|2425.34|30
1643128840000|2022-01-25 16:40:40|2434.86|2426.16|2435.66|2426.96|2436.08|2427.38|2434.3|2425.6|35
1643128850000|2022-01-25 16:40:50|2435.7|2427|2436.13|2427.43|2436.13|2427.43|2434.35|2425.65|32
1643128860000|2022-01-25 16:41:00|2435.5|2426.8|2435.39|2426.69|2436.39|2427.69|2435.19|2426.49|33
1643128870000|2022-01-25 16:41:10|2435.6|2426.9|2438.03|2429.33|2438.03|2429.33|2435.6|2426.9|24
1643128880000|2022-01-25 16:41:20|2438.05|2429.35|2439.42|2430.72|2439.61|2430.91|2437.97|2429.27|31
1643128890000|2022-01-25 16:41:30|2439.28|2430.58|2440.98|2432.28|2441|2432.3|2439.1|2430.4|34
1643128900000|2022-01-25 16:41:40|2440.3|2431.6|2441.98|2433.28|2442.66|2433.96|2440.01|2431.31|28
1643128910000|2022-01-25 16:41:50|2441.67|2432.97|2443.12|2434.42|2443.16|2434.46|2441.44|2432.74|31
1643128920000|2022-01-25 16:42:00|2443.64|2434.94|2444.13|2435.43|2444.57|2435.87|2443.13|2434.43|38
1643128930000|2022-01-25 16:42:10|2444.19|2435.49|2441.14|2432.44|2444.19|2435.49|2440.53|2431.83|30
1643128940000|2022-01-25 16:42:20|2441.08|2432.38|2443.03|2434.33|2443.28|2434.58|2440.1|2431.4|34
1643128950000|2022-01-25 16:42:30|2443.19|2434.49|2444.48|2435.78|2444.48|2435.78|2442.83|2434.13|35
1643128960000|2022-01-25 16:42:40|2444.51|2435.81|2444.48|2435.78|2444.9|2436.2|2444|2435.3|31
1643128970000|2022-01-25 16:42:50|2444.73|2436.03|2444.55|2435.85|2445.1|2436.4|2444.36|2435.66|31
1643128980000|2022-01-25 16:43:00|2444.36|2435.66|2444.61|2435.91|2445.18|2436.48|2443.43|2434.73|31
1643128990000|2022-01-25 16:43:10|2444.57|2435.87|2448.88|2440.18|2448.93|2440.23|2444.53|2435.83|35
1643129000000|2022-01-25 16:43:20|2448.55|2439.85|2448.13|2439.43|2449.08|2440.38|2447.07|2438.37|34
1643129010000|2022-01-25 16:43:30|2448.43|2439.73|2448.88|2440.18|2448.92|2440.22|2447.08|2438.38|23
1643129020000|2022-01-25 16:43:40|2447.91|2439.21|2449.64|2440.94|2450.22|2441.52|2447.91|2439.21|33
1643129030000|2022-01-25 16:43:50|2449.66|2440.96|2449.43|2440.73|2449.71|2441.01|2448.93|2440.23|22
1643129040000|2022-01-25 16:44:00|2449.41|2440.71|2448.7|2440|2450.18|2441.48|2448.47|2439.77|22
1643129050000|2022-01-25 16:44:10|2448.47|2439.77|2449.34|2440.64|2450.33|2441.63|2448.2|2439.5|20
1643129060000|2022-01-25 16:44:20|2449.5|2440.8|2450.19|2441.49|2450.64|2441.94|2449.34|2440.64|25
1643129070000|2022-01-25 16:44:30|2449.84|2441.14|2449.34|2440.64|2450.73|2442.03|2449.34|2440.64|28
1643129080000|2022-01-25 16:44:40|2450.35|2441.65|2451.8|2443.1|2451.85|2443.15|2450.05|2441.35|38
1643129090000|2022-01-25 16:44:50|2451.68|2442.98|2450.75|2442.05|2451.83|2443.13|2450.41|2441.71|30
1643129100000|2022-01-25 16:45:00|2450.47|2441.77|2450.11|2441.41|2451.09|2442.39|2449.67|2440.97|36
1643129110000|2022-01-25 16:45:10|2450.39|2441.69|2451.91|2443.21|2452.47|2443.77|2450.11|2441.41|37
1643129120000|2022-01-25 16:45:20|2451.71|2443.01|2454.55|2445.85|2454.55|2445.85|2451.28|2442.58|35
1643129130000|2022-01-25 16:45:30|2454.07|2445.37|2452.05|2443.35|2455.14|2446.44|2451.9|2443.2|36
1643129140000|2022-01-25 16:45:40|2451.79|2443.09|2452.11|2443.41|2453.71|2445.01|2451.55|2442.85|34
1643129150000|2022-01-25 16:45:50|2452.25|2443.55|2452.85|2444.15|2453.45|2444.75|2451.93|2443.23|37
1643129160000|2022-01-25 16:46:00|2452.78|2444.08|2454.73|2446.03|2454.75|2446.05|2452.21|2443.51|37
1643129170000|2022-01-25 16:46:10|2454.77|2446.07|2454.02|2445.32|2454.77|2446.07|2453.99|2445.29|36
1643129180000|2022-01-25 16:46:20|2453.83|2445.13|2451.4|2442.7|2453.85|2445.15|2451.3|2442.6|35
1643129190000|2022-01-25 16:46:30|2451.39|2442.69|2448.79|2440.09|2451.98|2443.28|2448.78|2440.08|39
1643129200000|2022-01-25 16:46:40|2448.78|2440.08|2449.71|2441.01|2450.71|2442.01|2448.58|2439.88|37
1643129210000|2022-01-25 16:46:50|2450.57|2441.87|2451.71|2443.01|2452.22|2443.52|2450.57|2441.87|38
1643129220000|2022-01-25 16:47:00|2451.5|2442.8|2448.84|2440.14|2451.71|2443.01|2448.84|2440.14|40
1643129230000|2022-01-25 16:47:10|2448.77|2440.07|2449.02|2440.32|2450.01|2441.31|2448.09|2439.39|37
1643129240000|2022-01-25 16:47:20|2449.3|2440.6|2449.81|2441.11|2450.05|2441.35|2448.66|2439.96|37
1643129250000|2022-01-25 16:47:30|2449.75|2441.05|2448.92|2440.22|2449.97|2441.27|2447.77|2439.07|38
1643129260000|2022-01-25 16:47:40|2449.48|2440.78|2448.18|2439.48|2449.8|2441.1|2448.18|2439.48|36
1643129270000|2022-01-25 16:47:50|2448.22|2439.52|2447.23|2438.53|2448.46|2439.76|2446.97|2438.27|40
1643129280000|2022-01-25 16:48:00|2446.81|2438.11|2446.51|2437.81|2447.1|2438.4|2446.01|2437.31|38
1643129290000|2022-01-25 16:48:10|2446.61|2437.91|2445.03|2436.33|2446.61|2437.91|2444.41|2435.71|39
1643129300000|2022-01-25 16:48:20|2444.96|2436.26|2445.83|2437.13|2445.95|2437.25|2444.25|2435.55|36
1643129310000|2022-01-25 16:48:30|2445.81|2437.11|2445.64|2436.94|2446.08|2437.38|2445.18|2436.48|37
1643129320000|2022-01-25 16:48:40|2445.55|2436.85|2448.14|2439.44|2448.16|2439.46|2445.55|2436.85|38
1643129330000|2022-01-25 16:48:50|2448.01|2439.31|2448.19|2439.49|2448.7|2440|2447.69|2438.99|37
1643129340000|2022-01-25 16:49:00|2448.35|2439.65|2449.05|2440.35|2449.05|2440.35|2447.95|2439.25|35
1643129350000|2022-01-25 16:49:10|2449.12|2440.42|2446.99|2438.29|2449.12|2440.42|2446.78|2438.08|38
1643129360000|2022-01-25 16:49:20|2447.05|2438.35|2445.82|2437.12|2447.1|2438.4|2445.82|2437.12|39
1643129370000|2022-01-25 16:49:30|2446.31|2437.61|2446.49|2437.79|2446.87|2438.17|2444.65|2435.95|38
1643129380000|2022-01-25 16:49:40|2446.09|2437.39|2447.84|2439.14|2447.84|2439.14|2445.77|2437.07|39
1643129390000|2022-01-25 16:49:50|2447.82|2439.12|2447.48|2438.78|2448.75|2440.05|2447.28|2438.58|32
1643129400000|2022-01-25 16:50:00|2447.26|2438.56|2445.66|2436.96|2447.26|2438.56|2445.5|2436.8|37
1643129410000|2022-01-25 16:50:10|2445.59|2436.89|2446.48|2437.78|2446.57|2437.87|2444.24|2435.54|38
1643129420000|2022-01-25 16:50:20|2446.65|2437.95|2447.95|2439.25|2447.95|2439.25|2446.06|2437.36|34
1643129430000|2022-01-25 16:50:30|2448.04|2439.34|2451.29|2442.59|2452.26|2443.56|2447.72|2439.02|36
1643129440000|2022-01-25 16:50:40|2451.31|2442.61|2450.63|2441.93|2451.8|2443.1|2450.11|2441.41|40
1643129450000|2022-01-25 16:50:50|2450.85|2442.15|2450.28|2441.58|2450.99|2442.29|2450.23|2441.53|38
1643129460000|2022-01-25 16:51:00|2450.22|2441.52|2450.6|2441.9|2452.05|2443.35|2450|2441.3|38
1643129470000|2022-01-25 16:51:10|2450.77|2442.07|2452.03|2443.33|2452.41|2443.71|2450.77|2442.07|37
1643129480000|2022-01-25 16:51:20|2451.93|2443.23|2450.96|2442.26|2451.96|2443.26|2450.74|2442.04|38
1643129490000|2022-01-25 16:51:30|2450.8|2442.1|2452.8|2444.1|2452.8|2444.1|2450.48|2441.78|37
1643129500000|2022-01-25 16:51:40|2452.69|2443.99|2452.4|2443.7|2452.69|2443.99|2451.53|2442.83|35
1643129510000|2022-01-25 16:51:50|2452.43|2443.73|2452.26|2443.56|2452.49|2443.79|2451.61|2442.91|40
1643129520000|2022-01-25 16:52:00|2452.33|2443.63|2451.93|2443.23|2453.56|2444.86|2451.62|2442.92|39
1643129530000|2022-01-25 16:52:10|2452.32|2443.62|2453.87|2445.17|2453.87|2445.17|2451.52|2442.82|39
1643129540000|2022-01-25 16:52:20|2453.88|2445.18|2449.68|2440.98|2454.26|2445.56|2449.41|2440.71|37
1643129550000|2022-01-25 16:52:30|2449.15|2440.45|2447.9|2439.2|2449.45|2440.75|2447.55|2438.85|37
1643129560000|2022-01-25 16:52:40|2448.02|2439.32|2451.62|2442.92|2451.62|2442.92|2447.29|2438.59|40
1643129570000|2022-01-25 16:52:50|2451.87|2443.17|2452.78|2444.08|2453.15|2444.45|2451.18|2442.48|38
1643129580000|2022-01-25 16:53:00|2452.34|2443.64|2453.18|2444.48|2453.75|2445.05|2452.13|2443.43|36
1643129590000|2022-01-25 16:53:10|2453.09|2444.39|2453.09|2444.39|2453.56|2444.86|2452.26|2443.56|38
1643129600000|2022-01-25 16:53:20|2453.32|2444.62|2454.82|2446.12|2454.84|2446.14|2452.86|2444.16|38
1643129610000|2022-01-25 16:53:30|2454.58|2445.88|2453.14|2444.44|2454.82|2446.12|2452.67|2443.97|30
1643129620000|2022-01-25 16:53:40|2453.18|2444.48|2453.02|2444.32|2453.9|2445.2|2452.67|2443.97|33
1643129630000|2022-01-25 16:53:50|2452.97|2444.27|2452.4|2443.7|2452.98|2444.28|2451.9|2443.2|35
1643129640000|2022-01-25 16:54:00|2452.44|2443.74|2455.24|2446.54|2455.52|2446.82|2452.38|2443.68|37
1643129650000|2022-01-25 16:54:10|2455.64|2446.94|2454.65|2445.95|2456.26|2447.56|2454.37|2445.67|35
1643129660000|2022-01-25 16:54:20|2455.08|2446.38|2454.5|2445.8|2455.3|2446.6|2454.5|2445.8|28
1643129670000|2022-01-25 16:54:30|2454.49|2445.79|2454.8|2446.1|2455.13|2446.43|2454.43|2445.73|32
1643129680000|2022-01-25 16:54:40|2454.91|2446.21|2456.59|2447.89|2456.9|2448.2|2454.91|2446.21|30
1643129690000|2022-01-25 16:54:50|2456.35|2447.65|2454.61|2445.91|2456.59|2447.89|2454.36|2445.66|37
1643129700000|2022-01-25 16:55:00|2454.62|2445.92|2451.66|2442.96|2454.69|2445.99|2451.66|2442.96|34
1643129710000|2022-01-25 16:55:10|2451.5|2442.8|2454.59|2445.89|2456.06|2447.36|2451.24|2442.54|37
1643129720000|2022-01-25 16:55:20|2454.91|2446.21|2454.48|2445.78|2455.5|2446.8|2454.01|2445.31|37
1643129730000|2022-01-25 16:55:30|2454.52|2445.82|2451.59|2442.89|2454.52|2445.82|2451.27|2442.57|38
1643129740000|2022-01-25 16:55:40|2451.57|2442.87|2452.56|2443.86|2452.6|2443.9|2451.57|2442.87|38
1643129750000|2022-01-25 16:55:50|2452.58|2443.88|2452.56|2443.86|2453.52|2444.82|2452.28|2443.58|28
1643129760000|2022-01-25 16:56:00|2452.73|2444.03|2452.7|2444|2453.02|2444.32|2452.22|2443.52|36
1643129770000|2022-01-25 16:56:10|2453.48|2444.78|2454.38|2445.68|2454.74|2446.04|2453.18|2444.48|38
1643129780000|2022-01-25 16:56:20|2454.39|2445.69|2454.22|2445.52|2454.42|2445.72|2453.26|2444.56|36
1643129790000|2022-01-25 16:56:30|2454.21|2445.51|2452.71|2444.01|2454.59|2445.89|2452.19|2443.49|38
1643129800000|2022-01-25 16:56:40|2453.25|2444.55|2451.57|2442.87|2453.3|2444.6|2450.98|2442.28|37
1643129810000|2022-01-25 16:56:50|2451.6|2442.9|2449.62|2440.92|2451.6|2442.9|2448.92|2440.22|37
1643129820000|2022-01-25 16:57:00|2449.79|2441.09|2449.51|2440.81|2451.76|2443.06|2449.51|2440.81|40
1643129830000|2022-01-25 16:57:10|2449.24|2440.54|2444.19|2435.49|2449.24|2440.54|2444.04|2435.34|36
1643129840000|2022-01-25 16:57:20|2444.32|2435.62|2444.13|2435.43|2445.74|2437.04|2444.13|2435.43|36
1643129850000|2022-01-25 16:57:30|2444.34|2435.64|2441.65|2432.95|2444.44|2435.74|2440.7|2432|39
1643129860000|2022-01-25 16:57:40|2441.79|2433.09|2441.47|2432.77|2442.1|2433.4|2441.13|2432.43|39
1643129870000|2022-01-25 16:57:50|2441.05|2432.35|2441.3|2432.6|2442.05|2433.35|2441.05|2432.35|32
1643129880000|2022-01-25 16:58:00|2441.46|2432.76|2441.58|2432.88|2441.85|2433.15|2440.5|2431.8|39
1643129890000|2022-01-25 16:58:10|2441.65|2432.95|2442.35|2433.65|2442.35|2433.65|2441.23|2432.53|37
1643129900000|2022-01-25 16:58:20|2442.4|2433.7|2443.45|2434.75|2444.64|2435.94|2442.34|2433.64|38
1643129910000|2022-01-25 16:58:30|2443.33|2434.63|2442.71|2434.01|2443.73|2435.03|2442.55|2433.85|36
1643129920000|2022-01-25 16:58:40|2442.74|2434.04|2442.88|2434.18|2443.48|2434.78|2442.55|2433.85|37
1643129930000|2022-01-25 16:58:50|2442.81|2434.11|2441.79|2433.09|2443.54|2434.84|2441.79|2433.09|37
1643129940000|2022-01-25 16:59:00|2441.65|2432.95|2439.48|2430.78|2441.69|2432.99|2439.23|2430.53|36
1643129950000|2022-01-25 16:59:10|2439.44|2430.74|2439.29|2430.59|2439.44|2430.74|2437.97|2429.27|33
1643129960000|2022-01-25 16:59:20|2439.09|2430.39|2439.67|2430.97|2440.21|2431.51|2438.79|2430.09|38
1643129970000|2022-01-25 16:59:30|2439.88|2431.18|2440.8|2432.1|2441.06|2432.36|2439.53|2430.83|36
1643129980000|2022-01-25 16:59:40|2440.78|2432.08|2440.61|2431.91|2440.78|2432.08|2439.67|2430.97|37
1643129990000|2022-01-25 16:59:50|2440.63|2431.93|2438.5|2429.8|2440.63|2431.93|2438.08|2429.38|33
1643130000000|2022-01-25 17:00:00|2438.76|2430.06|2437.68|2428.98|2439.22|2430.52|2437.52|2428.82|37
1643130010000|2022-01-25 17:00:10|2437.62|2428.92|2439.77|2431.07|2439.77|2431.07|2436.98|2428.28|36
1643130020000|2022-01-25 17:00:20|2439.75|2431.05|2441.3|2432.6|2441.53|2432.83|2439.68|2430.98|39
1643130030000|2022-01-25 17:00:30|2441.27|2432.57|2440.55|2431.85|2441.27|2432.57|2439.9|2431.2|39
1643130040000|2022-01-25 17:00:40|2440.53|2431.83|2440.5|2431.8|2441.44|2432.74|2440.38|2431.68|36
1643130050000|2022-01-25 17:00:50|2440.54|2431.84|2441.22|2432.52|2443.15|2434.45|2440.38|2431.68|36
1643130060000|2022-01-25 17:01:00|2441.24|2432.54|2439.97|2431.27|2441.26|2432.56|2439.5|2430.8|39
1643130070000|2022-01-25 17:01:10|2439.76|2431.06|2441.65|2432.95|2441.65|2432.95|2439.76|2431.06|33
1643130080000|2022-01-25 17:01:20|2441.51|2432.81|2442.5|2433.8|2442.73|2434.03|2441.51|2432.81|29
1643130090000|2022-01-25 17:01:30|2442.7|2434|2441.17|2432.47|2442.81|2434.11|2439.87|2431.17|38
1643130100000|2022-01-25 17:01:40|2441.18|2432.48|2443|2434.3|2443|2434.3|2440.6|2431.9|37
1643130110000|2022-01-25 17:01:50|2443.02|2434.32|2442.44|2433.74|2443.33|2434.63|2441.79|2433.09|37
1643130120000|2022-01-25 17:02:00|2442.56|2433.86|2441.7|2433|2442.62|2433.92|2441.56|2432.86|36
1643130130000|2022-01-25 17:02:10|2441.71|2433.01|2440.98|2432.28|2441.93|2433.23|2439.65|2430.95|35
1643130140000|2022-01-25 17:02:20|2440.94|2432.24|2440.32|2431.62|2441.06|2432.36|2439.81|2431.11|38
1643130150000|2022-01-25 17:02:30|2440.45|2431.75|2439.94|2431.24|2441.07|2432.37|2439.35|2430.65|31
1643130160000|2022-01-25 17:02:40|2439.67|2430.97|2437.18|2428.48|2439.93|2431.23|2436.83|2428.13|34
1643130170000|2022-01-25 17:02:50|2437.16|2428.46|2437.72|2429.02|2438.49|2429.79|2437.16|2428.46|33
1643130180000|2022-01-25 17:03:00|2437.57|2428.87|2438.27|2429.57|2438.27|2429.57|2436.35|2427.65|33
1643130190000|2022-01-25 17:03:10|2438.31|2429.61|2439.25|2430.55|2439.66|2430.96|2436.92|2428.22|33
1643130200000|2022-01-25 17:03:20|2439.55|2430.85|2439.82|2431.12|2440.42|2431.72|2439.25|2430.55|34
1643130210000|2022-01-25 17:03:30|2439.73|2431.03|2440.08|2431.38|2440.26|2431.56|2439.25|2430.55|32
1643130220000|2022-01-25 17:03:40|2439.88|2431.18|2441.79|2433.09|2442.21|2433.51|2439.59|2430.89|31
1643130230000|2022-01-25 17:03:50|2441.69|2432.99|2441.56|2432.86|2441.72|2433.02|2441.02|2432.32|29
1643130240000|2022-01-25 17:04:00|2441.61|2432.91|2440.29|2431.59|2441.61|2432.91|2439.66|2430.96|33
1643130250000|2022-01-25 17:04:10|2440.27|2431.57|2441.45|2432.75|2441.99|2433.29|2440.27|2431.57|31
1643130260000|2022-01-25 17:04:20|2441.46|2432.76|2442.12|2433.42|2442.12|2433.42|2441.46|2432.76|32
1643130270000|2022-01-25 17:04:30|2442.16|2433.46|2442.4|2433.7|2442.8|2434.1|2441.18|2432.48|29
1643130280000|2022-01-25 17:04:40|2442.37|2433.67|2449.17|2440.47|2449.17|2440.47|2442.37|2433.67|37
1643130290000|2022-01-25 17:04:50|2449.07|2440.37|2450.32|2441.62|2450.49|2441.79|2448.4|2439.7|37
1643130300000|2022-01-25 17:05:00|2450.42|2441.72|2457.58|2448.88|2457.8|2449.1|2450.42|2441.72|34
1643130310000|2022-01-25 17:05:10|2457.54|2448.84|2459.12|2450.42|2461.59|2452.89|2457.54|2448.84|33
1643130320000|2022-01-25 17:05:20|2458.85|2450.15|2457.65|2448.95|2460.46|2451.76|2456.72|2448.02|37
1643130330000|2022-01-25 17:05:30|2457.46|2448.76|2460.95|2452.25|2461.39|2452.69|2457.46|2448.76|34
1643130340000|2022-01-25 17:05:40|2460.79|2452.09|2458.61|2449.91|2460.79|2452.09|2458.61|2449.91|27
1643130350000|2022-01-25 17:05:50|2458.69|2449.99|2458.9|2450.2|2460.37|2451.67|2458.69|2449.99|31
1643130360000|2022-01-25 17:06:00|2458.76|2450.06|2463.47|2454.77|2463.66|2454.96|2458.76|2450.06|36
1643130370000|2022-01-25 17:06:10|2463.48|2454.78|2463.31|2454.61|2463.49|2454.79|2461.84|2453.14|36
1643130380000|2022-01-25 17:06:20|2463.34|2454.64|2462.36|2453.66|2463.57|2454.87|2462.36|2453.66|36
1643130390000|2022-01-25 17:06:30|2462.5|2453.8|2463.59|2454.89|2463.87|2455.17|2462.12|2453.42|34
1643130400000|2022-01-25 17:06:40|2463.22|2454.52|2461.3|2452.6|2463.52|2454.82|2460.66|2451.96|35
1643130410000|2022-01-25 17:06:50|2460.98|2452.28|2460.6|2451.9|2461.87|2453.17|2459.96|2451.26|35
1643130420000|2022-01-25 17:07:00|2460.3|2451.6|2462.82|2454.12|2463.15|2454.45|2460.3|2451.6|35
1643130430000|2022-01-25 17:07:10|2462.85|2454.15|2460.7|2452|2463.55|2454.85|2460.7|2452|38
1643130440000|2022-01-25 17:07:20|2460.84|2452.14|2461.58|2452.88|2462.28|2453.58|2460.02|2451.32|38
1643130450000|2022-01-25 17:07:30|2461.66|2452.96|2459.14|2450.44|2461.77|2453.07|2458.91|2450.21|40
1643130460000|2022-01-25 17:07:40|2459.11|2450.41|2460.69|2451.99|2461.08|2452.38|2459.02|2450.32|40
1643130470000|2022-01-25 17:07:50|2460.97|2452.27|2460.8|2452.1|2461.83|2453.13|2460.1|2451.4|33
1643130480000|2022-01-25 17:08:00|2460.93|2452.23|2459.86|2451.16|2460.99|2452.29|2458.63|2449.93|38
1643130490000|2022-01-25 17:08:10|2459.15|2450.45|2461.45|2452.75|2461.49|2452.79|2459.09|2450.39|35
1643130500000|2022-01-25 17:08:20|2461.44|2452.74|2460.95|2452.25|2461.58|2452.88|2460.71|2452.01|28
1643130510000|2022-01-25 17:08:30|2460.98|2452.28|2461.14|2452.44|2461.35|2452.65|2459.96|2451.26|35
1643130520000|2022-01-25 17:08:40|2461.1|2452.4|2459.32|2450.62|2461.2|2452.5|2459.32|2450.62|36
1643130530000|2022-01-25 17:08:50|2459.46|2450.76|2458.43|2449.73|2459.46|2450.76|2457.76|2449.06|30
1643130540000|2022-01-25 17:09:00|2458.42|2449.72|2459.6|2450.9|2459.74|2451.04|2458.33|2449.63|38
1643130550000|2022-01-25 17:09:10|2459.46|2450.76|2458.59|2449.89|2459.6|2450.9|2458.4|2449.7|39
1643130560000|2022-01-25 17:09:20|2458.71|2450.01|2457.48|2448.78|2458.74|2450.04|2457.48|2448.78|33
1643130570000|2022-01-25 17:09:30|2457.53|2448.83|2456.55|2447.85|2457.67|2448.97|2456.1|2447.4|36
1643130580000|2022-01-25 17:09:40|2456.42|2447.72|2455.81|2447.11|2457|2448.3|2455.73|2447.03|37
1643130590000|2022-01-25 17:09:50|2456.02|2447.32|2456.11|2447.41|2456.36|2447.66|2455.2|2446.5|36
1643130600000|2022-01-25 17:10:00|2455.8|2447.1|2452.76|2444.06|2455.8|2447.1|2451.76|2443.06|37
1643130610000|2022-01-25 17:10:10|2452.81|2444.11|2448.77|2440.07|2453.31|2444.61|2448.39|2439.69|38
1643130620000|2022-01-25 17:10:20|2448.79|2440.09|2449.28|2440.58|2449.74|2441.04|2448.05|2439.35|36
1643130630000|2022-01-25 17:10:30|2449.27|2440.57|2451.46|2442.76|2451.46|2442.76|2449.19|2440.49|34
1643130640000|2022-01-25 17:10:40|2451.02|2442.32|2451.16|2442.46|2451.61|2442.91|2450.08|2441.38|33
1643130650000|2022-01-25 17:10:50|2450.98|2442.28|2450.62|2441.92|2451.81|2443.11|2450.59|2441.89|33
1643130660000|2022-01-25 17:11:00|2450.46|2441.76|2450.24|2441.54|2451.53|2442.83|2449.61|2440.91|36
1643130670000|2022-01-25 17:11:10|2450.55|2441.85|2449.6|2440.9|2451.32|2442.62|2449.07|2440.37|35
1643130680000|2022-01-25 17:11:20|2449.68|2440.98|2450.56|2441.86|2450.56|2441.86|2449.58|2440.88|35
1643130690000|2022-01-25 17:11:30|2450.63|2441.93|2448.34|2439.64|2450.98|2442.28|2448.34|2439.64|35
1643130700000|2022-01-25 17:11:40|2448.44|2439.74|2449.84|2441.14|2449.84|2441.14|2448.11|2439.41|34
1643130710000|2022-01-25 17:11:50|2449.74|2441.04|2449.32|2440.62|2449.74|2441.04|2449.04|2440.34|25
1643130720000|2022-01-25 17:12:00|2449.3|2440.6|2449.19|2440.49|2449.65|2440.95|2448.64|2439.94|18
1643130730000|2022-01-25 17:12:10|2449.49|2440.79|2452.27|2443.57|2452.27|2443.57|2449.19|2440.49|23
1643130740000|2022-01-25 17:12:20|2452.02|2443.32|2450.59|2441.89|2453.52|2444.82|2449.86|2441.16|35
1643130750000|2022-01-25 17:12:30|2450.95|2442.25|2449.46|2440.76|2451.17|2442.47|2449.32|2440.62|35
1643130760000|2022-01-25 17:12:40|2449.48|2440.78|2450.86|2442.16|2450.86|2442.16|2449.48|2440.78|35
1643130770000|2022-01-25 17:12:50|2450.67|2441.97|2450.53|2441.83|2451.52|2442.82|2450.52|2441.82|34
1643130780000|2022-01-25 17:13:00|2450.75|2442.05|2452.08|2443.38|2452.13|2443.43|2450.41|2441.71|35
1643130790000|2022-01-25 17:13:10|2452.25|2443.55|2451.92|2443.22|2452.26|2443.56|2451.61|2442.91|34
1643130800000|2022-01-25 17:13:20|2451.7|2443|2452.79|2444.09|2453.25|2444.55|2450.94|2442.24|30
1643130810000|2022-01-25 17:13:30|2452.69|2443.99|2453.87|2445.17|2454.11|2445.41|2451.82|2443.12|30
1643130820000|2022-01-25 17:13:40|2453.67|2444.97|2454.33|2445.63|2454.35|2445.65|2451.82|2443.12|37
1643130830000|2022-01-25 17:13:50|2454.58|2445.88|2454.81|2446.11|2455.31|2446.61|2453.03|2444.33|34
1643130840000|2022-01-25 17:14:00|2454.82|2446.12|2454.58|2445.88|2455.5|2446.8|2454.55|2445.85|32
1643130850000|2022-01-25 17:14:10|2454.7|2446|2454.28|2445.58|2455|2446.3|2453.78|2445.08|37
1643130860000|2022-01-25 17:14:20|2454.29|2445.59|2456.29|2447.59|2456.92|2448.22|2454.28|2445.58|33
1643130870000|2022-01-25 17:14:30|2456.09|2447.39|2456.49|2447.79|2457.44|2448.74|2455.41|2446.71|38
1643130880000|2022-01-25 17:14:40|2456.39|2447.69|2456.04|2447.34|2457.49|2448.79|2456.02|2447.32|39
1643130890000|2022-01-25 17:14:50|2456.06|2447.36|2456.49|2447.79|2457.32|2448.62|2456.06|2447.36|39
1643130900000|2022-01-25 17:15:00|2456.51|2447.81|2459.22|2450.52|2460.24|2451.54|2456.51|2447.81|37
1643130910000|2022-01-25 17:15:10|2459.25|2450.55|2461|2452.3|2461.46|2452.76|2459.25|2450.55|37
1643130920000|2022-01-25 17:15:20|2460.9|2452.2|2459.3|2450.6|2461.17|2452.47|2458.83|2450.13|40
1643130930000|2022-01-25 17:15:30|2459.4|2450.7|2460.68|2451.98|2460.86|2452.16|2459.13|2450.43|38
1643130940000|2022-01-25 17:15:40|2460.22|2451.52|2458.3|2449.6|2461.17|2452.47|2458.1|2449.4|39
1643130950000|2022-01-25 17:15:50|2458.07|2449.37|2459.69|2450.99|2460.55|2451.85|2457.5|2448.8|39
1643130960000|2022-01-25 17:16:00|2459.6|2450.9|2455.47|2446.77|2460.03|2451.33|2455.02|2446.32|39
1643130970000|2022-01-25 17:16:10|2455.44|2446.74|2453.2|2444.5|2456.05|2447.35|2452.99|2444.29|36
1643130980000|2022-01-25 17:16:20|2452.8|2444.1|2453.26|2444.56|2454.36|2445.66|2452.45|2443.75|39
1643130990000|2022-01-25 17:16:30|2453.23|2444.53|2453.96|2445.26|2454.36|2445.66|2452.75|2444.05|39
1643131000000|2022-01-25 17:16:40|2453.79|2445.09|2452.98|2444.28|2454.36|2445.66|2452.66|2443.96|40
1643131010000|2022-01-25 17:16:50|2452.8|2444.1|2453.4|2444.7|2454.36|2445.66|2452.67|2443.97|37
1643131020000|2022-01-25 17:17:00|2453.37|2444.67|2454.61|2445.91|2455|2446.3|2453.29|2444.59|33
1643131030000|2022-01-25 17:17:10|2454.76|2446.06|2457|2448.3|2457|2448.3|2454.49|2445.79|38
1643131040000|2022-01-25 17:17:20|2456.94|2448.24|2456.13|2447.43|2457.2|2448.5|2456.13|2447.43|33
1643131050000|2022-01-25 17:17:30|2456.1|2447.4|2456.62|2447.92|2457.34|2448.64|2455.43|2446.73|38
1643131060000|2022-01-25 17:17:40|2456.6|2447.9|2457|2448.3|2457.2|2448.5|2456.3|2447.6|36
1643131070000|2022-01-25 17:17:50|2456.48|2447.78|2456.87|2448.17|2457.5|2448.8|2455.8|2447.1|34
1643131080000|2022-01-25 17:18:00|2456.86|2448.16|2456.29|2447.59|2456.86|2448.16|2454.93|2446.23|39
1643131090000|2022-01-25 17:18:10|2456.33|2447.63|2453.72|2445.02|2456.33|2447.63|2453.63|2444.93|38
1643131100000|2022-01-25 17:18:20|2453.71|2445.01|2455.14|2446.44|2455.14|2446.44|2453.65|2444.95|36
1643131110000|2022-01-25 17:18:30|2455.13|2446.43|2455.89|2447.19|2456.12|2447.42|2454.98|2446.28|34
1643131120000|2022-01-25 17:18:40|2455.91|2447.21|2456.3|2447.6|2456.33|2447.63|2454.82|2446.12|36
1643131130000|2022-01-25 17:18:50|2455.86|2447.16|2455.83|2447.13|2457.05|2448.35|2455.77|2447.07|30
1643131140000|2022-01-25 17:19:00|2455.6|2446.9|2455.95|2447.25|2456|2447.3|2454.96|2446.26|35
1643131150000|2022-01-25 17:19:10|2455.98|2447.28|2455.2|2446.5|2456.1|2447.4|2454.6|2445.9|37
1643131160000|2022-01-25 17:19:20|2455.25|2446.55|2456|2447.3|2456.07|2447.37|2455.25|2446.55|26
1643131170000|2022-01-25 17:19:30|2456.08|2447.38|2457.87|2449.17|2458.26|2449.56|2456.03|2447.33|24
1643131180000|2022-01-25 17:19:40|2457.88|2449.18|2458.37|2449.67|2459.61|2450.91|2457.88|2449.18|31
1643131190000|2022-01-25 17:19:50|2458.38|2449.68|2458.92|2450.22|2460.06|2451.36|2457.65|2448.95|34
1643131200000|2022-01-25 17:20:00|2458.93|2450.23|2464.35|2455.65|2464.35|2455.65|2457.84|2449.14|34
1643131210000|2022-01-25 17:20:10|2463.85|2455.15|2467.85|2459.15|2468.43|2459.73|2463.85|2455.15|32
1643131220000|2022-01-25 17:20:20|2468.2|2459.5|2466.14|2457.44|2468.49|2459.79|2465.7|2457|38
1643131230000|2022-01-25 17:20:30|2466.65|2457.95|2466.54|2457.84|2467.8|2459.1|2466.22|2457.52|39
1643131240000|2022-01-25 17:20:40|2466.15|2457.45|2473.25|2464.55|2473.39|2464.69|2466.15|2457.45|39
1643131250000|2022-01-25 17:20:50|2473.26|2464.56|2473.62|2464.92|2474.5|2465.8|2471.11|2462.41|39
1643131260000|2022-01-25 17:21:00|2473.34|2464.64|2472.46|2463.76|2475.04|2466.34|2472.03|2463.33|40
1643131270000|2022-01-25 17:21:10|2472.47|2463.77|2472.72|2464.02|2473.96|2465.26|2471.61|2462.91|38
1643131280000|2022-01-25 17:21:20|2472.75|2464.05|2471.64|2462.94|2473.8|2465.1|2471.64|2462.94|37
1643131290000|2022-01-25 17:21:30|2472.08|2463.38|2473.2|2464.5|2473.2|2464.5|2471.3|2462.6|38
1643131300000|2022-01-25 17:21:40|2473.21|2464.51|2474.15|2465.45|2474.15|2465.45|2472.95|2464.25|25
1643131310000|2022-01-25 17:21:50|2474.84|2466.14|2477.55|2468.85|2480.45|2471.75|2474.84|2466.14|37
1643131320000|2022-01-25 17:22:00|2477.79|2469.09|2479.42|2470.72|2479.42|2470.72|2476.06|2467.36|32
1643131330000|2022-01-25 17:22:10|2479.4|2470.7|2481.57|2472.87|2481.57|2472.87|2479.2|2470.5|32
1643131340000|2022-01-25 17:22:20|2479.97|2471.27|2478.26|2469.56|2480.01|2471.31|2476.91|2468.21|28
1643131350000|2022-01-25 17:22:30|2478.06|2469.36|2478.72|2470.02|2480.67|2471.97|2478.06|2469.36|35
1643131360000|2022-01-25 17:22:40|2478.71|2470.01|2480.4|2471.7|2481.81|2473.11|2478.58|2469.88|39
1643131370000|2022-01-25 17:22:50|2481.28|2472.58|2481.09|2472.39|2482.68|2473.98|2479.75|2471.05|35
1643131380000|2022-01-25 17:23:00|2480.85|2472.15|2479.02|2470.32|2481.41|2472.71|2479.02|2470.32|34
1643131390000|2022-01-25 17:23:10|2478.76|2470.06|2481.8|2473.1|2481.8|2473.1|2478.76|2470.06|29
1643131400000|2022-01-25 17:23:20|2481.85|2473.15|2482.49|2473.79|2483.44|2474.74|2481.85|2473.15|28
1643131410000|2022-01-25 17:23:30|2482.45|2473.75|2480.75|2472.05|2483.06|2474.36|2479.45|2470.75|34
1643131420000|2022-01-25 17:23:40|2480.58|2471.88|2477.3|2468.6|2480.77|2472.07|2477.3|2468.6|32
1643131430000|2022-01-25 17:23:50|2477.47|2468.77|2479.62|2470.92|2479.62|2470.92|2477|2468.3|39
1643131440000|2022-01-25 17:24:00|2479.32|2470.62|2478.82|2470.12|2479.94|2471.24|2478.72|2470.02|31
1643131450000|2022-01-25 17:24:10|2479.13|2470.43|2479.55|2470.85|2480.03|2471.33|2478.25|2469.55|37
1643131460000|2022-01-25 17:24:20|2479.78|2471.08|2479.75|2471.05|2480.56|2471.86|2479.2|2470.5|31
1643131470000|2022-01-25 17:24:30|2479.77|2471.07|2479.1|2470.4|2479.85|2471.15|2479.1|2470.4|34
1643131480000|2022-01-25 17:24:40|2479.15|2470.45|2479.89|2471.19|2480.4|2471.7|2479.1|2470.4|34
1643131490000|2022-01-25 17:24:50|2479.62|2470.92|2476.51|2467.81|2479.62|2470.92|2476.03|2467.33|36
1643131500000|2022-01-25 17:25:00|2476.39|2467.69|2476.65|2467.95|2477.89|2469.19|2476.18|2467.48|34
1643131510000|2022-01-25 17:25:10|2476.55|2467.85|2477.95|2469.25|2478.42|2469.72|2476.55|2467.85|38
1643131520000|2022-01-25 17:25:20|2478.4|2469.7|2478.5|2469.8|2479.68|2470.98|2478.02|2469.32|37
1643131530000|2022-01-25 17:25:30|2478.65|2469.95|2479.57|2470.87|2479.72|2471.02|2477.07|2468.37|39
1643131540000|2022-01-25 17:25:40|2479.13|2470.43|2477|2468.3|2479.36|2470.66|2476.95|2468.25|37
1643131550000|2022-01-25 17:25:50|2476.95|2468.25|2476.07|2467.37|2477.47|2468.77|2475.83|2467.13|26
1643131560000|2022-01-25 17:26:00|2476.12|2467.42|2471.5|2462.8|2476.23|2467.53|2471.5|2462.8|38
1643131570000|2022-01-25 17:26:10|2472.43|2463.73|2471.7|2463|2472.93|2464.23|2470.91|2462.21|34
1643131580000|2022-01-25 17:26:20|2471.5|2462.8|2471.96|2463.26|2472.06|2463.36|2470.88|2462.18|30
1643131590000|2022-01-25 17:26:30|2471.98|2463.28|2471.99|2463.29|2472.25|2463.55|2471.14|2462.44|32
1643131600000|2022-01-25 17:26:40|2471.83|2463.13|2471.42|2462.72|2472.31|2463.61|2471.33|2462.63|35
1643131610000|2022-01-25 17:26:50|2471.65|2462.95|2473.71|2465.01|2474.05|2465.35|2470.73|2462.03|37
1643131620000|2022-01-25 17:27:00|2473.83|2465.13|2472.32|2463.62|2474.52|2465.82|2471.59|2462.89|39
1643131630000|2022-01-25 17:27:10|2472.37|2463.67|2471.61|2462.91|2472.37|2463.67|2470.9|2462.2|35
1643131640000|2022-01-25 17:27:20|2471.45|2462.75|2472.69|2463.99|2474.4|2465.7|2471.21|2462.51|37
1643131650000|2022-01-25 17:27:30|2472.66|2463.96|2472.88|2464.18|2473.76|2465.06|2472.59|2463.89|38
1643131660000|2022-01-25 17:27:40|2473.05|2464.35|2471.56|2462.86|2473.05|2464.35|2470.52|2461.82|39
1643131670000|2022-01-25 17:27:50|2471.58|2462.88|2471.43|2462.73|2471.72|2463.02|2470.45|2461.75|35
1643131680000|2022-01-25 17:28:00|2471.86|2463.16|2474.36|2465.66|2474.36|2465.66|2471.86|2463.16|38
1643131690000|2022-01-25 17:28:10|2473.91|2465.21|2474.4|2465.7|2474.54|2465.84|2473.06|2464.36|39
1643131700000|2022-01-25 17:28:20|2474.99|2466.29|2472.43|2463.73|2475.52|2466.82|2472.43|2463.73|40
1643131710000|2022-01-25 17:28:30|2472.55|2463.85|2472.68|2463.98|2472.84|2464.14|2471.8|2463.1|39
1643131720000|2022-01-25 17:28:40|2472.64|2463.94|2471.86|2463.16|2473.7|2465|2471.35|2462.65|38
1643131730000|2022-01-25 17:28:50|2471.47|2462.77|2471.48|2462.78|2472.21|2463.51|2470.67|2461.97|40
1643131740000|2022-01-25 17:29:00|2471.3|2462.6|2471.86|2463.16|2472.27|2463.57|2470.11|2461.41|38
1643131750000|2022-01-25 17:29:10|2471.48|2462.78|2474.95|2466.25|2475.41|2466.71|2471.48|2462.78|37
1643131760000|2022-01-25 17:29:20|2475.26|2466.56|2477.76|2469.06|2477.98|2469.28|2475.26|2466.56|33
1643131770000|2022-01-25 17:29:30|2477.67|2468.97|2476|2467.3|2477.75|2469.05|2475.62|2466.92|38
1643131780000|2022-01-25 17:29:40|2476.93|2468.23|2479.21|2470.51|2479.21|2470.51|2476.93|2468.23|38
1643131790000|2022-01-25 17:29:50|2479.52|2470.82|2478.37|2469.67|2479.52|2470.82|2478.37|2469.67|33
1643131800000|2022-01-25 17:30:00|2477.84|2469.14|2473.74|2465.04|2477.84|2469.14|2473.44|2464.74|40
1643131810000|2022-01-25 17:30:10|2473.7|2465|2473.68|2464.98|2475.31|2466.61|2473.4|2464.7|37
1643131820000|2022-01-25 17:30:20|2473.9|2465.2|2471.29|2462.59|2473.9|2465.2|2471.29|2462.59|39
1643131830000|2022-01-25 17:30:30|2471.34|2462.64|2468.96|2460.26|2471.34|2462.64|2468.56|2459.86|38
1643131840000|2022-01-25 17:30:40|2468.92|2460.22|2466.31|2457.61|2469.02|2460.32|2465.69|2456.99|36
1643131850000|2022-01-25 17:30:50|2465.92|2457.22|2469.17|2460.47|2469.25|2460.55|2465.92|2457.22|39
1643131860000|2022-01-25 17:31:00|2468.51|2459.81|2467.26|2458.56|2468.95|2460.25|2467.15|2458.45|39
1643131870000|2022-01-25 17:31:10|2467.23|2458.53|2469.85|2461.15|2469.85|2461.15|2466.97|2458.27|37
1643131880000|2022-01-25 17:31:20|2469.57|2460.87|2467.21|2458.51|2470.06|2461.36|2467.13|2458.43|38
1643131890000|2022-01-25 17:31:30|2467.23|2458.53|2469.94|2461.24|2469.94|2461.24|2466.75|2458.05|34
1643131900000|2022-01-25 17:31:40|2469.83|2461.13|2469.48|2460.78|2470.42|2461.72|2469.36|2460.66|33
1643131910000|2022-01-25 17:31:50|2469.66|2460.96|2465.51|2456.81|2469.66|2460.96|2465.46|2456.76|37
1643131920000|2022-01-25 17:32:00|2465.49|2456.79|2466.8|2458.1|2467.54|2458.84|2465.46|2456.76|38
1643131930000|2022-01-25 17:32:10|2466.98|2458.28|2466.78|2458.08|2468.03|2459.33|2465.63|2456.93|37
1643131940000|2022-01-25 17:32:20|2466.57|2457.87|2463.73|2455.03|2468.01|2459.31|2463.73|2455.03|36
1643131950000|2022-01-25 17:32:30|2464.32|2455.62|2464.4|2455.7|2465.62|2456.92|2463.96|2455.26|36
1643131960000|2022-01-25 17:32:40|2464.43|2455.73|2464.27|2455.57|2464.57|2455.87|2464.01|2455.31|36
1643131970000|2022-01-25 17:32:50|2464.3|2455.6|2464.33|2455.63|2465.28|2456.58|2464.11|2455.41|34
1643131980000|2022-01-25 17:33:00|2464.37|2455.67|2466.03|2457.33|2466.15|2457.45|2464.37|2455.67|38
1643131990000|2022-01-25 17:33:10|2466.33|2457.63|2466.31|2457.61|2467.61|2458.91|2466.31|2457.61|35
1643132000000|2022-01-25 17:33:20|2466.46|2457.76|2466.05|2457.35|2466.46|2457.76|2465|2456.3|37
1643132010000|2022-01-25 17:33:30|2466|2457.3|2465.16|2456.46|2466.17|2457.47|2464.6|2455.9|35
1643132020000|2022-01-25 17:33:40|2465.27|2456.57|2465.49|2456.79|2465.55|2456.85|2464.95|2456.25|32
1643132030000|2022-01-25 17:33:50|2465.46|2456.76|2464.13|2455.43|2465.55|2456.85|2464.03|2455.33|34
1643132040000|2022-01-25 17:34:00|2463.87|2455.17|2462.92|2454.22|2463.91|2455.21|2462.45|2453.75|28
1643132050000|2022-01-25 17:34:10|2463.27|2454.57|2463.68|2454.98|2463.68|2454.98|2462.55|2453.85|23
1643132060000|2022-01-25 17:34:20|2463.6|2454.9|2464.57|2455.87|2464.79|2456.09|2463.4|2454.7|28
1643132070000|2022-01-25 17:34:30|2464.59|2455.89|2464.5|2455.8|2465.33|2456.63|2463.46|2454.76|33
1643132080000|2022-01-25 17:34:40|2464.36|2455.66|2465.82|2457.12|2466.23|2457.53|2464.35|2455.65|33
1643132090000|2022-01-25 17:34:50|2465.72|2457.02|2464.96|2456.26|2465.72|2457.02|2463.97|2455.27|30
1643132100000|2022-01-25 17:35:00|2464.22|2455.52|2466.81|2458.11|2466.81|2458.11|2463.71|2455.01|29
1643132110000|2022-01-25 17:35:10|2466.69|2457.99|2468.01|2459.31|2468.39|2459.69|2466.66|2457.96|35
1643132120000|2022-01-25 17:35:20|2467.53|2458.83|2467.2|2458.5|2467.73|2459.03|2466.6|2457.9|39
1643132130000|2022-01-25 17:35:30|2467.82|2459.12|2467.68|2458.98|2468.2|2459.5|2467.6|2458.9|36
1643132140000|2022-01-25 17:35:40|2467.9|2459.2|2466.5|2457.8|2467.9|2459.2|2466.1|2457.4|36
1643132150000|2022-01-25 17:35:50|2466.51|2457.81|2467.4|2458.7|2467.97|2459.27|2466.51|2457.81|31
1643132160000|2022-01-25 17:36:00|2467.46|2458.76|2465.71|2457.01|2467.89|2459.19|2465.71|2457.01|35
1643132170000|2022-01-25 17:36:10|2465.88|2457.18|2464.84|2456.14|2465.98|2457.28|2464.84|2456.14|40
1643132180000|2022-01-25 17:36:20|2465.19|2456.49|2465.64|2456.94|2465.8|2457.1|2464.77|2456.07|35
1643132190000|2022-01-25 17:36:30|2465.6|2456.9|2466.39|2457.69|2466.75|2458.05|2465.53|2456.83|33
1643132200000|2022-01-25 17:36:40|2466.33|2457.63|2467.74|2459.04|2467.74|2459.04|2465.36|2456.66|37
1643132210000|2022-01-25 17:36:50|2467.5|2458.8|2466.87|2458.17|2469|2460.3|2466.67|2457.97|34
1643132220000|2022-01-25 17:37:00|2466.88|2458.18|2466.2|2457.5|2467.38|2458.68|2466.16|2457.46|33
1643132230000|2022-01-25 17:37:10|2466.28|2457.58|2466.53|2457.83|2466.81|2458.11|2465.07|2456.37|38
1643132240000|2022-01-25 17:37:20|2466.47|2457.77|2467.24|2458.54|2467.24|2458.54|2465.78|2457.08|32
1643132250000|2022-01-25 17:37:30|2467.23|2458.53|2466.96|2458.26|2467.47|2458.77|2466.75|2458.05|32
1643132260000|2022-01-25 17:37:40|2467.03|2458.33|2465.67|2456.97|2468.22|2459.52|2465.53|2456.83|36
1643132270000|2022-01-25 17:37:50|2465.49|2456.79|2466.11|2457.41|2466.43|2457.73|2465.4|2456.7|37
1643132280000|2022-01-25 17:38:00|2466.32|2457.62|2468.53|2459.83|2468.61|2459.91|2465.91|2457.21|36
1643132290000|2022-01-25 17:38:10|2468.61|2459.91|2469|2460.3|2469.89|2461.19|2468.61|2459.91|33
1643132300000|2022-01-25 17:38:20|2469.01|2460.31|2468.71|2460.01|2470.27|2461.57|2468.63|2459.93|39
1643132310000|2022-01-25 17:38:30|2469.21|2460.51|2468.21|2459.51|2469.24|2460.54|2467.31|2458.61|38
1643132320000|2022-01-25 17:38:40|2468.16|2459.46|2467.5|2458.8|2469.63|2460.93|2467.29|2458.59|34
1643132330000|2022-01-25 17:38:50|2467.25|2458.55|2467.31|2458.61|2467.73|2459.03|2466.37|2457.67|38
1643132340000|2022-01-25 17:39:00|2467.53|2458.83|2467.14|2458.44|2468.89|2460.19|2466.6|2457.9|39
1643132350000|2022-01-25 17:39:10|2467.23|2458.53|2467.03|2458.33|2467.33|2458.63|2466.61|2457.91|32
1643132360000|2022-01-25 17:39:20|2467.07|2458.37|2469.29|2460.59|2469.81|2461.11|2467.03|2458.33|37
1643132370000|2022-01-25 17:39:30|2469.2|2460.5|2468.93|2460.23|2469.52|2460.82|2468.69|2459.99|37
1643132380000|2022-01-25 17:39:40|2469.1|2460.4|2469.62|2460.92|2470.24|2461.54|2469.1|2460.4|36
1643132390000|2022-01-25 17:39:50|2469.58|2460.88|2469|2460.3|2469.73|2461.03|2468.67|2459.97|35
1643132400000|2022-01-25 17:40:00|2469.02|2460.32|2468.29|2459.59|2469.04|2460.34|2467.81|2459.11|35
1643132410000|2022-01-25 17:40:10|2468.64|2459.94|2470.74|2462.04|2471.62|2462.92|2468.64|2459.94|37
1643132420000|2022-01-25 17:40:20|2470.72|2462.02|2469.97|2461.27|2470.72|2462.02|2469.61|2460.91|37
1643132430000|2022-01-25 17:40:30|2469.98|2461.28|2468.89|2460.19|2470.35|2461.65|2468.89|2460.19|37
1643132440000|2022-01-25 17:40:40|2468.81|2460.11|2470.71|2462.01|2470.9|2462.2|2468.77|2460.07|33
1643132450000|2022-01-25 17:40:50|2470.73|2462.03|2473.36|2464.66|2473.5|2464.8|2469.9|2461.2|30
1643132460000|2022-01-25 17:41:00|2473.47|2464.77|2473.06|2464.36|2473.99|2465.29|2472.11|2463.41|35
1643132470000|2022-01-25 17:41:10|2472.79|2464.09|2471.59|2462.89|2472.83|2464.13|2471.58|2462.88|28
1643132480000|2022-01-25 17:41:20|2471.75|2463.05|2471|2462.3|2471.79|2463.09|2470.87|2462.17|32
1643132490000|2022-01-25 17:41:30|2471.62|2462.92|2471.25|2462.55|2471.89|2463.19|2470.81|2462.11|33
1643132500000|2022-01-25 17:41:40|2471.17|2462.47|2471.44|2462.74|2472.76|2464.06|2471.17|2462.47|33
1643132510000|2022-01-25 17:41:50|2471.51|2462.81|2473.26|2464.56|2473.63|2464.93|2471.44|2462.74|31
1643132520000|2022-01-25 17:42:00|2472.96|2464.26|2469.81|2461.11|2473.38|2464.68|2469.81|2461.11|38
1643132530000|2022-01-25 17:42:10|2469.77|2461.07|2471.07|2462.37|2472|2463.3|2469.69|2460.99|38
1643132540000|2022-01-25 17:42:20|2470.85|2462.15|2470.32|2461.62|2471.15|2462.45|2470.32|2461.62|37
1643132550000|2022-01-25 17:42:30|2470.38|2461.68|2468.77|2460.07|2470.73|2462.03|2468.27|2459.57|38
1643132560000|2022-01-25 17:42:40|2468.69|2459.99|2468.55|2459.85|2470.01|2461.31|2468.45|2459.75|35
1643132570000|2022-01-25 17:42:50|2468.45|2459.75|2469.33|2460.63|2469.98|2461.28|2468.41|2459.71|36
1643132580000|2022-01-25 17:43:00|2469.4|2460.7|2472.2|2463.5|2472.47|2463.77|2469.4|2460.7|34
1643132590000|2022-01-25 17:43:10|2472.33|2463.63|2472.5|2463.8|2473.18|2464.48|2472.2|2463.5|25
1643132600000|2022-01-25 17:43:20|2472.87|2464.17|2473.25|2464.55|2473.32|2464.62|2472.35|2463.65|34
1643132610000|2022-01-25 17:43:30|2473.19|2464.49|2470.79|2462.09|2473.2|2464.5|2470.78|2462.08|38
1643132620000|2022-01-25 17:43:40|2470.64|2461.94|2472.22|2463.52|2472.33|2463.63|2470.62|2461.92|37
1643132630000|2022-01-25 17:43:50|2472.44|2463.74|2472.55|2463.85|2473.74|2465.04|2471.9|2463.2|37
1643132640000|2022-01-25 17:44:00|2472.49|2463.79|2473.4|2464.7|2473.55|2464.85|2472.45|2463.75|35
1643132650000|2022-01-25 17:44:10|2473.52|2464.82|2477.1|2468.4|2477.1|2468.4|2473.35|2464.65|34
1643132660000|2022-01-25 17:44:20|2477.6|2468.9|2478.2|2469.5|2478.38|2469.68|2476.09|2467.39|33
1643132670000|2022-01-25 17:44:30|2478.21|2469.51|2479.45|2470.75|2479.75|2471.05|2478.19|2469.49|35
1643132680000|2022-01-25 17:44:40|2479.52|2470.82|2494.82|2486.12|2495.24|2486.54|2479.31|2470.61|39
1643132690000|2022-01-25 17:44:50|2494.72|2486.02|2494.05|2485.35|2494.81|2486.11|2490.82|2482.12|38
1643132700000|2022-01-25 17:45:00|2493.85|2485.15|2493.73|2485.03|2493.85|2485.15|2490.34|2481.64|39
1643132710000|2022-01-25 17:45:10|2494.41|2485.71|2496.57|2487.87|2498.34|2489.64|2494.41|2485.71|40
1643132720000|2022-01-25 17:45:20|2496.25|2487.55|2492.05|2483.35|2496.38|2487.68|2492.05|2483.35|40
1643132730000|2022-01-25 17:45:30|2491.9|2483.2|2491.99|2483.29|2494.22|2485.52|2491.6|2482.9|37
1643132740000|2022-01-25 17:45:40|2492.08|2483.38|2489.45|2480.75|2492.44|2483.74|2489.44|2480.74|36
1643132750000|2022-01-25 17:45:50|2489.42|2480.72|2488.59|2479.89|2490.07|2481.37|2488.59|2479.89|34
1643132760000|2022-01-25 17:46:00|2488.55|2479.85|2485.46|2476.76|2488.69|2479.99|2484.89|2476.19|38
1643132770000|2022-01-25 17:46:10|2486.76|2478.06|2482.98|2474.28|2486.76|2478.06|2482.98|2474.28|35
1643132780000|2022-01-25 17:46:20|2483.08|2474.38|2483.52|2474.82|2484|2475.3|2482.97|2474.27|38
1643132790000|2022-01-25 17:46:30|2483.59|2474.89|2484.23|2475.53|2484.86|2476.16|2483.37|2474.67|37
1643132800000|2022-01-25 17:46:40|2484.22|2475.52|2484.48|2475.78|2484.52|2475.82|2483.51|2474.81|36
1643132810000|2022-01-25 17:46:50|2484.61|2475.91|2484.93|2476.23|2485.34|2476.64|2484.16|2475.46|37
1643132820000|2022-01-25 17:47:00|2485.33|2476.63|2483.43|2474.73|2485.55|2476.85|2483.43|2474.73|36
1643132830000|2022-01-25 17:47:10|2483.47|2474.77|2482.84|2474.14|2484.25|2475.55|2482.84|2474.14|39
1643132840000|2022-01-25 17:47:20|2482.9|2474.2|2482.41|2473.71|2483.82|2475.12|2482.05|2473.35|39
1643132850000|2022-01-25 17:47:30|2482.31|2473.61|2478.62|2469.92|2482.85|2474.15|2476.92|2468.22|39
1643132860000|2022-01-25 17:47:40|2478.76|2470.06|2477.18|2468.48|2478.76|2470.06|2477.18|2468.48|37
1643132870000|2022-01-25 17:47:50|2477.44|2468.74|2474.48|2465.78|2477.44|2468.74|2474.27|2465.57|39
1643132880000|2022-01-25 17:48:00|2474.79|2466.09|2474.97|2466.27|2474.97|2466.27|2473.63|2464.93|38
1643132890000|2022-01-25 17:48:10|2475.5|2466.8|2474.71|2466.01|2476.09|2467.39|2474.25|2465.55|38
1643132900000|2022-01-25 17:48:20|2474.36|2465.66|2471.59|2462.89|2474.68|2465.98|2471.47|2462.77|39
1643132910000|2022-01-25 17:48:30|2471.24|2462.54|2469.75|2461.05|2471.29|2462.59|2468.52|2459.82|37
1643132920000|2022-01-25 17:48:40|2469.64|2460.94|2468.95|2460.25|2470.75|2462.05|2468.75|2460.05|39
1643132930000|2022-01-25 17:48:50|2468.88|2460.18|2469.93|2461.23|2471.23|2462.53|2468.83|2460.13|39
1643132940000|2022-01-25 17:49:00|2470.1|2461.4|2470.82|2462.12|2470.89|2462.19|2469.79|2461.09|39
1643132950000|2022-01-25 17:49:10|2470.84|2462.14|2470.87|2462.17|2471.35|2462.65|2469.97|2461.27|39
1643132960000|2022-01-25 17:49:20|2470.88|2462.18|2472|2463.3|2472.18|2463.48|2470.45|2461.75|37
1643132970000|2022-01-25 17:49:30|2471.98|2463.28|2472.18|2463.48|2472.98|2464.28|2471.84|2463.14|38
1643132980000|2022-01-25 17:49:40|2472.22|2463.52|2473.63|2464.93|2473.63|2464.93|2471.58|2462.88|37
1643132990000|2022-01-25 17:49:50|2473.5|2464.8|2473.02|2464.32|2474.04|2465.34|2472.81|2464.11|37
1643133000000|2022-01-25 17:50:00|2472.48|2463.78|2473.25|2464.55|2474.07|2465.37|2471.34|2462.64|37
1643133010000|2022-01-25 17:50:10|2473.62|2464.92|2475.04|2466.34|2475.21|2466.51|2473.55|2464.85|37
1643133020000|2022-01-25 17:50:20|2475.03|2466.33|2475.02|2466.32|2475.72|2467.02|2474.43|2465.73|38
1643133030000|2022-01-25 17:50:30|2475.22|2466.52|2475.31|2466.61|2475.95|2467.25|2474.5|2465.8|36
1643133040000|2022-01-25 17:50:40|2475.1|2466.4|2475.76|2467.06|2476.06|2467.36|2474.71|2466.01|38
1643133050000|2022-01-25 17:50:50|2475.94|2467.24|2475.82|2467.12|2476.31|2467.61|2475.55|2466.85|34
1643133060000|2022-01-25 17:51:00|2475.39|2466.69|2471.04|2462.34|2475.45|2466.75|2470.91|2462.21|38
1643133070000|2022-01-25 17:51:10|2470.75|2462.05|2471.58|2462.88|2471.99|2463.29|2469.16|2460.46|38
1643133080000|2022-01-25 17:51:20|2471.29|2462.59|2472.04|2463.34|2472.52|2463.82|2470.98|2462.28|36
1643133090000|2022-01-25 17:51:30|2472.34|2463.64|2473.25|2464.55|2473.25|2464.55|2471.2|2462.5|38
1643133100000|2022-01-25 17:51:40|2472.1|2463.4|2469.2|2460.5|2472.71|2464.01|2469.2|2460.5|38
1643133110000|2022-01-25 17:51:50|2469.53|2460.83|2469.8|2461.1|2471.19|2462.49|2469.04|2460.34|35
1643133120000|2022-01-25 17:52:00|2469.79|2461.09|2472.42|2463.72|2472.45|2463.75|2469.71|2461.01|38
1643133130000|2022-01-25 17:52:10|2472.48|2463.78|2472.05|2463.35|2472.64|2463.94|2471.26|2462.56|40
1643133140000|2022-01-25 17:52:20|2472.2|2463.5|2473.3|2464.6|2473.71|2465.01|2472.19|2463.49|34
1643133150000|2022-01-25 17:52:30|2473.45|2464.75|2479.23|2470.53|2479.23|2470.53|2473.45|2464.75|36
1643133160000|2022-01-25 17:52:40|2479.88|2471.18|2480.35|2471.65|2482.95|2474.25|2479.11|2470.41|38
1643133170000|2022-01-25 17:52:50|2480.44|2471.74|2478.96|2470.26|2480.44|2471.74|2478.08|2469.38|38
1643133180000|2022-01-25 17:53:00|2479.12|2470.42|2478.6|2469.9|2479.26|2470.56|2477.3|2468.6|37
1643133190000|2022-01-25 17:53:10|2478.56|2469.86|2477.93|2469.23|2479.02|2470.32|2477.04|2468.34|40
1643133200000|2022-01-25 17:53:20|2477.79|2469.09|2479.91|2471.21|2479.91|2471.21|2477.49|2468.79|39
1643133210000|2022-01-25 17:53:30|2479.74|2471.04|2479.7|2471|2480.93|2472.23|2478.76|2470.06|39
1643133220000|2022-01-25 17:53:40|2480.08|2471.38|2482.22|2473.52|2482.32|2473.62|2479.76|2471.06|24
1643133230000|2022-01-25 17:53:50|2482.59|2473.89|2481.99|2473.29|2483.71|2475.01|2481.2|2472.5|37
1643133240000|2022-01-25 17:54:00|2481.98|2473.28|2481.24|2472.54|2481.98|2473.28|2480.5|2471.8|39
1643133250000|2022-01-25 17:54:10|2481.25|2472.55|2481.77|2473.07|2481.77|2473.07|2480.88|2472.18|37
1643133260000|2022-01-25 17:54:20|2481.8|2473.1|2481.73|2473.03|2481.82|2473.12|2480.75|2472.05|37
1643133270000|2022-01-25 17:54:30|2481.75|2473.05|2481.26|2472.56|2481.75|2473.05|2480.94|2472.24|29
1643133280000|2022-01-25 17:54:40|2481.44|2472.74|2480.05|2471.35|2481.66|2472.96|2480.05|2471.35|34
1643133290000|2022-01-25 17:54:50|2480.21|2471.51|2479.66|2470.96|2480.56|2471.86|2479.04|2470.34|38
1643133300000|2022-01-25 17:55:00|2479.63|2470.93|2476.6|2467.9|2479.63|2470.93|2475.8|2467.1|37
1643133310000|2022-01-25 17:55:10|2476.61|2467.91|2473.66|2464.96|2477.97|2469.27|2472.45|2463.75|40
1643133320000|2022-01-25 17:55:20|2473.48|2464.78|2474|2465.3|2474.44|2465.74|2472.95|2464.25|39
1643133330000|2022-01-25 17:55:30|2474.01|2465.31|2473.28|2464.58|2475.08|2466.38|2472.97|2464.27|37
1643133340000|2022-01-25 17:55:40|2473.37|2464.67|2472.95|2464.25|2474.59|2465.89|2471.99|2463.29|39
1643133350000|2022-01-25 17:55:50|2472.91|2464.21|2472.33|2463.63|2473.06|2464.36|2472.11|2463.41|38
1643133360000|2022-01-25 17:56:00|2472.32|2463.62|2472.23|2463.53|2472.58|2463.88|2471.89|2463.19|40
1643133370000|2022-01-25 17:56:10|2472.58|2463.88|2473.04|2464.34|2473.29|2464.59|2472.15|2463.45|31
1643133380000|2022-01-25 17:56:20|2472.93|2464.23|2472.97|2464.27|2473.76|2465.06|2472.83|2464.13|31
1643133390000|2022-01-25 17:56:30|2473.01|2464.31|2472.14|2463.44|2473.01|2464.31|2471.3|2462.6|34
1643133400000|2022-01-25 17:56:40|2472.34|2463.64|2472.46|2463.76|2473|2464.3|2471.58|2462.88|38
1643133410000|2022-01-25 17:56:50|2472.15|2463.45|2472.41|2463.71|2473.37|2464.67|2471.95|2463.25|36
1643133420000|2022-01-25 17:57:00|2472.39|2463.69|2472.15|2463.45|2473.91|2465.21|2471.7|2463|40
1643133430000|2022-01-25 17:57:10|2471.94|2463.24|2472.21|2463.51|2472.59|2463.89|2471.7|2463|38
1643133440000|2022-01-25 17:57:20|2472.79|2464.09|2472.15|2463.45|2472.91|2464.21|2471.13|2462.43|31
1643133450000|2022-01-25 17:57:30|2472.2|2463.5|2471.68|2462.98|2472.28|2463.58|2471.08|2462.38|30
1643133460000|2022-01-25 17:57:40|2471.13|2462.43|2471.49|2462.79|2471.86|2463.16|2470.96|2462.26|32
1643133470000|2022-01-25 17:57:50|2471.83|2463.13|2473.19|2464.49|2473.26|2464.56|2471.1|2462.4|36
1643133480000|2022-01-25 17:58:00|2474.52|2465.82|2476.23|2467.53|2476.8|2468.1|2474.46|2465.76|40
1643133490000|2022-01-25 17:58:10|2477.14|2468.44|2476.1|2467.4|2477.14|2468.44|2476|2467.3|37
1643133500000|2022-01-25 17:58:20|2476.24|2467.54|2477.07|2468.37|2477.85|2469.15|2476.05|2467.35|39
1643133510000|2022-01-25 17:58:30|2477.46|2468.76|2477.39|2468.69|2477.57|2468.87|2476.3|2467.6|35
1643133520000|2022-01-25 17:58:40|2477.38|2468.68|2476.64|2467.94|2477.46|2468.76|2475.56|2466.86|38
1643133530000|2022-01-25 17:58:50|2477.02|2468.32|2475.76|2467.06|2477.16|2468.46|2475.47|2466.77|38
1643133540000|2022-01-25 17:59:00|2476.05|2467.35|2477.77|2469.07|2477.77|2469.07|2474.93|2466.23|40
1643133550000|2022-01-25 17:59:10|2477.92|2469.22|2476.87|2468.17|2477.92|2469.22|2474.77|2466.07|35
1643133560000|2022-01-25 17:59:20|2477.07|2468.37|2477.95|2469.25|2478.49|2469.79|2476.76|2468.06|35
1643133570000|2022-01-25 17:59:30|2477.92|2469.22|2480.38|2471.68|2480.51|2471.81|2477.64|2468.94|37
1643133580000|2022-01-25 17:59:40|2480.63|2471.93|2483.04|2474.34|2484.07|2475.37|2480.4|2471.7|38
1643133590000|2022-01-25 17:59:50|2483.36|2474.66|2487.27|2478.57|2487.27|2478.57|2482.91|2474.21|40
1643133600000|2022-01-25 18:00:00|2486.99|2478.29|2483.45|2474.75|2487.35|2478.65|2483.45|2474.75|37
1643133610000|2022-01-25 18:00:10|2483.55|2474.85|2482.26|2473.56|2483.65|2474.95|2481.71|2473.01|38
1643133620000|2022-01-25 18:00:20|2482.98|2474.28|2484.35|2475.65|2485.02|2476.32|2482.2|2473.5|39
1643133630000|2022-01-25 18:00:30|2484.42|2475.72|2483.86|2475.16|2484.91|2476.21|2483.86|2475.16|38
1643133640000|2022-01-25 18:00:40|2483.7|2475|2481.6|2472.9|2483.71|2475.01|2481.27|2472.57|37
1643133650000|2022-01-25 18:00:50|2481.85|2473.15|2480.52|2471.82|2481.85|2473.15|2480.01|2471.31|34
1643133660000|2022-01-25 18:01:00|2480.5|2471.8|2480.46|2471.76|2480.93|2472.23|2479.38|2470.68|38
1643133670000|2022-01-25 18:01:10|2480.16|2471.46|2479.19|2470.49|2481.13|2472.43|2478.91|2470.21|37
1643133680000|2022-01-25 18:01:20|2479.2|2470.5|2477.7|2469|2479.2|2470.5|2477.51|2468.81|37
1643133690000|2022-01-25 18:01:30|2477.69|2468.99|2478.94|2470.24|2479.02|2470.32|2475.82|2467.12|37
1643133700000|2022-01-25 18:01:40|2478.9|2470.2|2478.11|2469.41|2479.29|2470.59|2477.78|2469.08|36
1643133710000|2022-01-25 18:01:50|2478.16|2469.46|2476.2|2467.5|2479.79|2471.09|2476.01|2467.31|38
1643133720000|2022-01-25 18:02:00|2476.36|2467.66|2474.8|2466.1|2478.74|2470.04|2474.58|2465.88|38
1643133730000|2022-01-25 18:02:10|2475.2|2466.5|2476.14|2467.44|2476.71|2468.01|2474.89|2466.19|38
1643133740000|2022-01-25 18:02:20|2475.97|2467.27|2475.68|2466.98|2476.69|2467.99|2475.56|2466.86|38
1643133750000|2022-01-25 18:02:30|2475.32|2466.62|2473.41|2464.71|2475.5|2466.8|2473.23|2464.53|38
1643133760000|2022-01-25 18:02:40|2473.25|2464.55|2474.29|2465.59|2474.63|2465.93|2473.14|2464.44|37
1643133770000|2022-01-25 18:02:50|2474.17|2465.47|2475.76|2467.06|2477|2468.3|2474.1|2465.4|39
1643133780000|2022-01-25 18:03:00|2475.8|2467.1|2477.63|2468.93|2478.17|2469.47|2475.8|2467.1|37
1643133790000|2022-01-25 18:03:10|2477.58|2468.88|2474.36|2465.66|2477.58|2468.88|2474.36|2465.66|38
1643133800000|2022-01-25 18:03:20|2474.14|2465.44|2473|2464.3|2474.14|2465.44|2472.94|2464.24|35
1643133810000|2022-01-25 18:03:30|2473.01|2464.31|2476.34|2467.64|2476.34|2467.64|2472.95|2464.25|38
1643133820000|2022-01-25 18:03:40|2476.35|2467.65|2476.13|2467.43|2477.78|2469.08|2475.8|2467.1|25
1643133830000|2022-01-25 18:03:50|2475.61|2466.91|2475.07|2466.37|2475.7|2467|2474.48|2465.78|37
1643133840000|2022-01-25 18:04:00|2474.85|2466.15|2476.4|2467.7|2476.6|2467.9|2474.75|2466.05|26
1643133850000|2022-01-25 18:04:10|2476.42|2467.72|2475.06|2466.36|2477.34|2468.64|2475.06|2466.36|32
1643133860000|2022-01-25 18:04:20|2474.93|2466.23|2476.16|2467.46|2476.16|2467.46|2474.52|2465.82|39
1643133870000|2022-01-25 18:04:30|2476.19|2467.49|2476.37|2467.67|2476.52|2467.82|2475.64|2466.94|32
1643133880000|2022-01-25 18:04:40|2476.36|2467.66|2477.5|2468.8|2478.53|2469.83|2476.36|2467.66|37
1643133890000|2022-01-25 18:04:50|2477.63|2468.93|2475.95|2467.25|2478.5|2469.8|2475.74|2467.04|36
1643133900000|2022-01-25 18:05:00|2475.93|2467.23|2476.96|2468.26|2478.23|2469.53|2475.6|2466.9|36
1643133910000|2022-01-25 18:05:10|2476.91|2468.21|2476.98|2468.28|2477.67|2468.97|2476.15|2467.45|37
1643133920000|2022-01-25 18:05:20|2477.52|2468.82|2475.52|2466.82|2477.52|2468.82|2475.3|2466.6|36
1643133930000|2022-01-25 18:05:30|2476.78|2468.08|2475.54|2466.84|2476.78|2468.08|2475.3|2466.6|37
1643133940000|2022-01-25 18:05:40|2475.58|2466.88|2475.47|2466.77|2476.11|2467.41|2475.18|2466.48|32
1643133950000|2022-01-25 18:05:50|2475.42|2466.72|2475.5|2466.8|2475.65|2466.95|2474.36|2465.66|28
1643133960000|2022-01-25 18:06:00|2475.55|2466.85|2476.75|2468.05|2476.75|2468.05|2475.37|2466.67|25
1643133970000|2022-01-25 18:06:10|2476.7|2468|2473.89|2465.19|2476.7|2468|2473.74|2465.04|29
1643133980000|2022-01-25 18:06:20|2474.36|2465.66|2474.65|2465.95|2474.92|2466.22|2473.8|2465.1|33
1643133990000|2022-01-25 18:06:30|2474.32|2465.62|2476.25|2467.55|2476.59|2467.89|2474.19|2465.49|31
1643134000000|2022-01-25 18:06:40|2476.07|2467.37|2478.45|2469.75|2478.45|2469.75|2475.5|2466.8|19
1643134010000|2022-01-25 18:06:50|2478.34|2469.64|2478.86|2470.16|2478.88|2470.18|2478.25|2469.55|34
1643134020000|2022-01-25 18:07:00|2478.69|2469.99|2478.67|2469.97|2479.61|2470.91|2477.9|2469.2|31
1643134030000|2022-01-25 18:07:10|2478.22|2469.52|2477.39|2468.69|2478.48|2469.78|2477.15|2468.45|38
1643134040000|2022-01-25 18:07:20|2477.59|2468.89|2472.86|2464.16|2477.59|2468.89|2472.32|2463.62|39
1643134050000|2022-01-25 18:07:30|2472.89|2464.19|2472.92|2464.22|2473.75|2465.05|2472.33|2463.63|37
1643134060000|2022-01-25 18:07:40|2472.83|2464.13|2473.28|2464.58|2474.16|2465.46|2472.21|2463.51|39
1643134070000|2022-01-25 18:07:50|2473.29|2464.59|2473.69|2464.99|2474.13|2465.43|2472.29|2463.59|39
1643134080000|2022-01-25 18:08:00|2473.76|2465.06|2474.16|2465.46|2474.72|2466.02|2473.07|2464.37|38
1643134090000|2022-01-25 18:08:10|2473.74|2465.04|2473.6|2464.9|2473.9|2465.2|2472.9|2464.2|34
1643134100000|2022-01-25 18:08:20|2473.33|2464.63|2472.72|2464.02|2473.53|2464.83|2472.58|2463.88|35
1643134110000|2022-01-25 18:08:30|2472.33|2463.63|2472.43|2463.73|2472.75|2464.05|2472.04|2463.34|32
1643134120000|2022-01-25 18:08:40|2472.45|2463.75|2473.73|2465.03|2474.18|2465.48|2472.44|2463.74|35
1643134130000|2022-01-25 18:08:50|2473.83|2465.13|2472.8|2464.1|2474.4|2465.7|2472.49|2463.79|33
1643134140000|2022-01-25 18:09:00|2472.91|2464.21|2472.7|2464|2473.03|2464.33|2472.08|2463.38|32
1643134150000|2022-01-25 18:09:10|2472.73|2464.03|2472.72|2464.02|2473.07|2464.37|2472.67|2463.97|32
1643134160000|2022-01-25 18:09:20|2472.78|2464.08|2471.74|2463.04|2473.24|2464.54|2471.74|2463.04|30
1643134170000|2022-01-25 18:09:30|2471.78|2463.08|2475.2|2466.5|2476.09|2467.39|2471.45|2462.75|37
1643134180000|2022-01-25 18:09:40|2475.29|2466.59|2475.42|2466.72|2475.78|2467.08|2475.06|2466.36|37
1643134190000|2022-01-25 18:09:50|2475.38|2466.68|2474.58|2465.88|2475.38|2466.68|2473.48|2464.78|33
1643134200000|2022-01-25 18:10:00|2474.38|2465.68|2474.54|2465.84|2474.58|2465.88|2473.47|2464.77|34
1643134210000|2022-01-25 18:10:10|2474.68|2465.98|2474.09|2465.39|2475.34|2466.64|2473.93|2465.23|37
1643134220000|2022-01-25 18:10:20|2474.01|2465.31|2474.5|2465.8|2474.81|2466.11|2473.55|2464.85|37
1643134230000|2022-01-25 18:10:30|2474.53|2465.83|2475.29|2466.59|2475.6|2466.9|2474.5|2465.8|27
1643134240000|2022-01-25 18:10:40|2475.86|2467.16|2476.1|2467.4|2476.14|2467.44|2475.86|2467.16|18
1643134250000|2022-01-25 18:10:50|2476.22|2467.52|2476.37|2467.67|2477.14|2468.44|2476.22|2467.52|24
1643134260000|2022-01-25 18:11:00|2476.69|2467.99|2476.24|2467.54|2476.69|2467.99|2475.22|2466.52|20
1643134270000|2022-01-25 18:11:10|2476.14|2467.44|2475.49|2466.79|2476.22|2467.52|2475.41|2466.71|29
1643134280000|2022-01-25 18:11:20|2475.17|2466.47|2475.16|2466.46|2475.24|2466.54|2474.74|2466.04|27
1643134290000|2022-01-25 18:11:30|2475.25|2466.55|2475.99|2467.29|2476.08|2467.38|2474.94|2466.24|32
1643134300000|2022-01-25 18:11:40|2476.05|2467.35|2475.56|2466.86|2476.05|2467.35|2475.19|2466.49|35
1643134310000|2022-01-25 18:11:50|2475.73|2467.03|2476.41|2467.71|2476.56|2467.86|2474.95|2466.25|39
1643134320000|2022-01-25 18:12:00|2476.38|2467.68|2476.37|2467.67|2477.58|2468.88|2476.27|2467.57|37
1643134330000|2022-01-25 18:12:10|2476.64|2467.94|2477.25|2468.55|2477.25|2468.55|2475.76|2467.06|33
1643134340000|2022-01-25 18:12:20|2476.94|2468.24|2480.58|2471.88|2481.55|2472.85|2476.94|2468.24|37
1643134350000|2022-01-25 18:12:30|2480.84|2472.14|2480.35|2471.65|2482.5|2473.8|2480.28|2471.58|34
1643134360000|2022-01-25 18:12:40|2480.38|2471.68|2480.61|2471.91|2481.37|2472.67|2479.12|2470.42|39
1643134370000|2022-01-25 18:12:50|2480.55|2471.85|2479|2470.3|2480.7|2472|2479|2470.3|35
1643134380000|2022-01-25 18:13:00|2479.39|2470.69|2480.29|2471.59|2480.42|2471.72|2478.49|2469.79|37
1643134390000|2022-01-25 18:13:10|2480.09|2471.39|2481.47|2472.77|2481.47|2472.77|2479.9|2471.2|38
1643134400000|2022-01-25 18:13:20|2481.29|2472.59|2482.11|2473.41|2482.2|2473.5|2480.85|2472.15|29
1643134410000|2022-01-25 18:13:30|2482.09|2473.39|2480.77|2472.07|2482.09|2473.39|2480.69|2471.99|36
1643134420000|2022-01-25 18:13:40|2480.3|2471.6|2481.29|2472.59|2481.65|2472.95|2480.09|2471.39|36
1643134430000|2022-01-25 18:13:50|2481.39|2472.69|2481.26|2472.56|2481.47|2472.77|2481.04|2472.34|36
1643134440000|2022-01-25 18:14:00|2481.37|2472.67|2480.4|2471.7|2482.08|2473.38|2480.4|2471.7|39
1643134450000|2022-01-25 18:14:10|2480.64|2471.94|2481.87|2473.17|2481.88|2473.18|2480.54|2471.84|38
1643134460000|2022-01-25 18:14:20|2481.88|2473.18|2481.24|2472.54|2482.08|2473.38|2480.29|2471.59|36
1643134470000|2022-01-25 18:14:30|2481.49|2472.79|2480.22|2471.52|2481.67|2472.97|2480.12|2471.42|35
1643134480000|2022-01-25 18:14:40|2480.23|2471.53|2480.59|2471.89|2481.13|2472.43|2479.47|2470.77|38
1643134490000|2022-01-25 18:14:50|2480.6|2471.9|2480.02|2471.32|2481.23|2472.53|2479.66|2470.96|33
1643134500000|2022-01-25 18:15:00|2480.39|2471.69|2478.53|2469.83|2480.39|2471.69|2477.5|2468.8|36
1643134510000|2022-01-25 18:15:10|2478.55|2469.85|2479.17|2470.47|2479.3|2470.6|2477.39|2468.69|37
1643134520000|2022-01-25 18:15:20|2479.15|2470.45|2480.42|2471.72|2480.86|2472.16|2478.82|2470.12|33
1643134530000|2022-01-25 18:15:30|2481.05|2472.35|2483.19|2474.49|2483.47|2474.77|2480.52|2471.82|34
1643134540000|2022-01-25 18:15:40|2483.6|2474.9|2481.16|2472.46|2483.71|2475.01|2480.75|2472.05|36
1643134550000|2022-01-25 18:15:50|2481.1|2472.4|2481.46|2472.76|2481.62|2472.92|2480.63|2471.93|38
1643134560000|2022-01-25 18:16:00|2481.54|2472.84|2483.25|2474.55|2483.88|2475.18|2481.24|2472.54|38
1643134570000|2022-01-25 18:16:10|2483.2|2474.5|2483.62|2474.92|2483.87|2475.17|2483.18|2474.48|29
1643134580000|2022-01-25 18:16:20|2483.9|2475.2|2484.02|2475.32|2484.02|2475.32|2482.61|2473.91|39
1643134590000|2022-01-25 18:16:30|2484.06|2475.36|2484.41|2475.71|2484.61|2475.91|2483.66|2474.96|35
1643134600000|2022-01-25 18:16:40|2484.51|2475.81|2485.35|2476.65|2485.35|2476.65|2484.34|2475.64|24
1643134610000|2022-01-25 18:16:50|2485.41|2476.71|2484|2475.3|2485.41|2476.71|2483.95|2475.25|31
1643134620000|2022-01-25 18:17:00|2484.37|2475.67|2485.35|2476.65|2485.41|2476.71|2483.44|2474.74|35
1643134630000|2022-01-25 18:17:10|2485.36|2476.66|2486.58|2477.88|2487.11|2478.41|2485.36|2476.66|18
1643134640000|2022-01-25 18:17:20|2486.67|2477.97|2486.47|2477.77|2487.07|2478.37|2486.14|2477.44|31
1643134650000|2022-01-25 18:17:30|2486.33|2477.63|2486.67|2477.97|2486.68|2477.98|2486.11|2477.41|22
1643134660000|2022-01-25 18:17:40|2486.8|2478.1|2486.78|2478.08|2487.17|2478.47|2486.06|2477.36|35
1643134670000|2022-01-25 18:17:50|2487.06|2478.36|2486.04|2477.34|2487.24|2478.54|2485.88|2477.18|39
1643134680000|2022-01-25 18:18:00|2486.2|2477.5|2484.36|2475.66|2486.24|2477.54|2484.36|2475.66|35
1643134690000|2022-01-25 18:18:10|2483.84|2475.14|2483.87|2475.17|2484.08|2475.38|2483.29|2474.59|36
1643134700000|2022-01-25 18:18:20|2484|2475.3|2484.74|2476.04|2485|2476.3|2483.46|2474.76|37
1643134710000|2022-01-25 18:18:30|2484.9|2476.2|2485|2476.3|2485.38|2476.68|2484.6|2475.9|40
1643134720000|2022-01-25 18:18:40|2485.08|2476.38|2485.74|2477.04|2486.16|2477.46|2484.9|2476.2|40
1643134730000|2022-01-25 18:18:50|2485.73|2477.03|2484.79|2476.09|2485.74|2477.04|2484.62|2475.92|39
1643134740000|2022-01-25 18:19:00|2484.87|2476.17|2485.35|2476.65|2485.48|2476.78|2484.21|2475.51|36
1643134750000|2022-01-25 18:19:10|2485.55|2476.85|2486.53|2477.83|2487.54|2478.84|2485.25|2476.55|38
1643134760000|2022-01-25 18:19:20|2486.66|2477.96|2486.53|2477.83|2486.66|2477.96|2486.01|2477.31|37
1643134770000|2022-01-25 18:19:30|2486.52|2477.82|2488.7|2480|2488.7|2480|2486.52|2477.82|35
1643134780000|2022-01-25 18:19:40|2488.43|2479.73|2489.27|2480.57|2489.5|2480.8|2488.34|2479.64|33
1643134790000|2022-01-25 18:19:50|2489.44|2480.74|2488.04|2479.34|2489.66|2480.96|2487.71|2479.01|35
1643134800000|2022-01-25 18:20:00|2487.75|2479.05|2486.39|2477.69|2488.2|2479.5|2485.48|2476.78|35
1643134810000|2022-01-25 18:20:10|2486.21|2477.51|2486.96|2478.26|2487.28|2478.58|2486.18|2477.48|38
1643134820000|2022-01-25 18:20:20|2487.28|2478.58|2489.4|2480.7|2489.88|2481.18|2487.28|2478.58|34
1643134830000|2022-01-25 18:20:30|2488.69|2479.99|2487.58|2478.88|2489.7|2481|2487.47|2478.77|38
1643134840000|2022-01-25 18:20:40|2487.55|2478.85|2486.67|2477.97|2487.61|2478.91|2485.81|2477.11|37
1643134850000|2022-01-25 18:20:50|2486.58|2477.88|2485.06|2476.36|2486.66|2477.96|2484.88|2476.18|34
1643134860000|2022-01-25 18:21:00|2484.93|2476.23|2485.74|2477.04|2486.62|2477.92|2484.93|2476.23|35
1643134870000|2022-01-25 18:21:10|2485.81|2477.11|2484.46|2475.76|2485.81|2477.11|2483.79|2475.09|38
1643134880000|2022-01-25 18:21:20|2484.52|2475.82|2484.32|2475.62|2485.25|2476.55|2483.76|2475.06|32
1643134890000|2022-01-25 18:21:30|2484.29|2475.59|2484.58|2475.88|2485.72|2477.02|2483.81|2475.11|36
1643134900000|2022-01-25 18:21:40|2484.82|2476.12|2484.79|2476.09|2486.45|2477.75|2484.74|2476.04|37
1643134910000|2022-01-25 18:21:50|2484.97|2476.27|2485.84|2477.14|2486.21|2477.51|2484.79|2476.09|36
1643134920000|2022-01-25 18:22:00|2485.95|2477.25|2488.51|2479.81|2488.81|2480.11|2485.84|2477.14|30
1643134930000|2022-01-25 18:22:10|2488.66|2479.96|2488.73|2480.03|2490.52|2481.82|2487.6|2478.9|38
1643134940000|2022-01-25 18:22:20|2488.63|2479.93|2490.35|2481.65|2490.75|2482.05|2488.42|2479.72|27
1643134950000|2022-01-25 18:22:30|2490.75|2482.05|2488.72|2480.02|2491.08|2482.38|2488.65|2479.95|31
1643134960000|2022-01-25 18:22:40|2488.65|2479.95|2488.02|2479.32|2488.72|2480.02|2487.48|2478.78|38
1643134970000|2022-01-25 18:22:50|2488.04|2479.34|2489.06|2480.36|2489.06|2480.36|2487.48|2478.78|34
1643134980000|2022-01-25 18:23:00|2488.75|2480.05|2490.5|2481.8|2490.59|2481.89|2488.18|2479.48|34
1643134990000|2022-01-25 18:23:10|2490.47|2481.77|2488.94|2480.24|2490.58|2481.88|2488.87|2480.17|29
1643135000000|2022-01-25 18:23:20|2489.08|2480.38|2488.07|2479.37|2489.08|2480.38|2487.64|2478.94|34
1643135010000|2022-01-25 18:23:30|2488.2|2479.5|2488.29|2479.59|2489.71|2481.01|2487.89|2479.19|28
1643135020000|2022-01-25 18:23:40|2488.26|2479.56|2487.78|2479.08|2488.56|2479.86|2487.66|2478.96|38
1643135030000|2022-01-25 18:23:50|2488.06|2479.36|2487.08|2478.38|2488.84|2480.14|2487.08|2478.38|35
1643135040000|2022-01-25 18:24:00|2487.22|2478.52|2489.25|2480.55|2489.7|2481|2487.22|2478.52|40
1643135050000|2022-01-25 18:24:10|2489.43|2480.73|2489.75|2481.05|2490.21|2481.51|2489.04|2480.34|37
1643135060000|2022-01-25 18:24:20|2489.74|2481.04|2489.84|2481.14|2489.85|2481.15|2489.53|2480.83|33
1643135070000|2022-01-25 18:24:30|2489.85|2481.15|2490.29|2481.59|2490.7|2482|2489.6|2480.9|36
1643135080000|2022-01-25 18:24:40|2490.35|2481.65|2490.07|2481.37|2490.98|2482.28|2489.73|2481.03|36
1643135090000|2022-01-25 18:24:50|2490.58|2481.88|2489.21|2480.51|2490.58|2481.88|2488.94|2480.24|31
1643135100000|2022-01-25 18:25:00|2489.1|2480.4|2486.98|2478.28|2489.1|2480.4|2486.1|2477.4|36
1643135110000|2022-01-25 18:25:10|2487.3|2478.6|2490.87|2482.17|2491.3|2482.6|2487.28|2478.58|32
1643135120000|2022-01-25 18:25:20|2490.78|2482.08|2496.97|2488.27|2496.97|2488.27|2490.17|2481.47|40
1643135130000|2022-01-25 18:25:30|2496.96|2488.26|2499.62|2490.92|2499.71|2491.01|2496.16|2487.46|36
1643135140000|2022-01-25 18:25:40|2499.64|2490.94|2496.35|2487.65|2500.13|2491.43|2496.35|2487.65|40
1643135150000|2022-01-25 18:25:50|2496.5|2487.8|2497.04|2488.34|2497.75|2489.05|2496.32|2487.62|40
1643135160000|2022-01-25 18:26:00|2497.27|2488.57|2496.71|2488.01|2497.27|2488.57|2494.89|2486.19|39
1643135170000|2022-01-25 18:26:10|2496.52|2487.82|2497.24|2488.54|2497.39|2488.69|2496.14|2487.44|39
1643135180000|2022-01-25 18:26:20|2497.21|2488.51|2496.25|2487.55|2497.47|2488.77|2496.07|2487.37|33
1643135190000|2022-01-25 18:26:30|2495.64|2486.94|2495.87|2487.17|2496.17|2487.47|2495|2486.3|38
1643135200000|2022-01-25 18:26:40|2495.41|2486.71|2495.89|2487.19|2496.22|2487.52|2494.65|2485.95|36
1643135210000|2022-01-25 18:26:50|2495.94|2487.24|2499.11|2490.41|2499.17|2490.47|2495.81|2487.11|36
1643135220000|2022-01-25 18:27:00|2499.31|2490.61|2502.86|2494.16|2502.93|2494.23|2499.05|2490.35|40
1643135230000|2022-01-25 18:27:10|2503.01|2494.31|2503.49|2494.79|2503.75|2495.05|2501.73|2493.03|39
1643135240000|2022-01-25 18:27:20|2503.36|2494.66|2502.16|2493.46|2503.51|2494.81|2502.16|2493.46|36
1643135250000|2022-01-25 18:27:30|2502.2|2493.5|2505.68|2496.98|2506.01|2497.31|2501.39|2492.69|39
1643135260000|2022-01-25 18:27:40|2505.46|2496.76|2502.24|2493.54|2505.46|2496.76|2502.05|2493.35|38
1643135270000|2022-01-25 18:27:50|2502.2|2493.5|2502.29|2493.59|2502.57|2493.87|2501.96|2493.26|38
1643135280000|2022-01-25 18:28:00|2502.32|2493.62|2499.74|2491.04|2502.39|2493.69|2499.74|2491.04|36
1643135290000|2022-01-25 18:28:10|2499.63|2490.93|2497.11|2488.41|2500.19|2491.49|2497.05|2488.35|40
1643135300000|2022-01-25 18:28:20|2497.18|2488.48|2495.85|2487.15|2497.36|2488.66|2495.77|2487.07|36
1643135310000|2022-01-25 18:28:30|2495.88|2487.18|2496.03|2487.33|2496.61|2487.91|2495.42|2486.72|36
1643135320000|2022-01-25 18:28:40|2496.31|2487.61|2500.14|2491.44|2500.72|2492.02|2496.29|2487.59|40
1643135330000|2022-01-25 18:28:50|2499.48|2490.78|2500.57|2491.87|2501.16|2492.46|2499.02|2490.32|39
1643135340000|2022-01-25 18:29:00|2500.67|2491.97|2500.11|2491.41|2501.49|2492.79|2499.8|2491.1|39
1643135350000|2022-01-25 18:29:10|2499.71|2491.01|2499.44|2490.74|2501.2|2492.5|2498.55|2489.85|38
1643135360000|2022-01-25 18:29:20|2499.3|2490.6|2499.05|2490.35|2499.3|2490.6|2497.93|2489.23|37
1643135370000|2022-01-25 18:29:30|2498.98|2490.28|2498.51|2489.81|2499.57|2490.87|2498.51|2489.81|38
1643135380000|2022-01-25 18:29:40|2498.55|2489.85|2498.93|2490.23|2499.25|2490.55|2498.34|2489.64|38
1643135390000|2022-01-25 18:29:50|2498.96|2490.26|2499.54|2490.84|2499.68|2490.98|2498.38|2489.68|33
1643135400000|2022-01-25 18:30:00|2499.59|2490.89|2497.09|2488.39|2499.6|2490.9|2496.88|2488.18|39
1643135410000|2022-01-25 18:30:10|2497.15|2488.45|2496.68|2487.98|2497.7|2489|2496.45|2487.75|35
1643135420000|2022-01-25 18:30:20|2497|2488.3|2495.89|2487.19|2497|2488.3|2495.75|2487.05|38
1643135430000|2022-01-25 18:30:30|2495.73|2487.03|2496.42|2487.72|2496.67|2487.97|2495.59|2486.89|39
1643135440000|2022-01-25 18:30:40|2496.52|2487.82|2496.67|2487.97|2496.67|2487.97|2495.43|2486.73|38
1643135450000|2022-01-25 18:30:50|2497.98|2489.28|2500.25|2491.55|2501.49|2492.79|2497.98|2489.28|34
1643135460000|2022-01-25 18:31:00|2500.84|2492.14|2501.93|2493.23|2502.13|2493.43|2500.36|2491.66|34
1643135470000|2022-01-25 18:31:10|2501.98|2493.28|2502.96|2494.26|2503.77|2495.07|2501.98|2493.28|30
1643135480000|2022-01-25 18:31:20|2503.44|2494.74|2503.72|2495.02|2504.31|2495.61|2503.06|2494.36|27
1643135490000|2022-01-25 18:31:30|2503.56|2494.86|2502.48|2493.78|2504.46|2495.76|2502.36|2493.66|32
1643135500000|2022-01-25 18:31:40|2502.89|2494.19|2502.86|2494.16|2503.18|2494.48|2502.07|2493.37|23
1643135510000|2022-01-25 18:31:50|2502.67|2493.97|2503.84|2495.14|2505.6|2496.9|2502.56|2493.86|34
1643135520000|2022-01-25 18:32:00|2503.91|2495.21|2503.3|2494.6|2504.88|2496.18|2503.3|2494.6|38
1643135530000|2022-01-25 18:32:10|2503.48|2494.78|2502.05|2493.35|2503.48|2494.78|2502.05|2493.35|37
1643135540000|2022-01-25 18:32:20|2501.91|2493.21|2504.78|2496.08|2505.05|2496.35|2501.85|2493.15|35
1643135550000|2022-01-25 18:32:30|2504.8|2496.1|2505.55|2496.85|2505.87|2497.17|2504.68|2495.98|31
1643135560000|2022-01-25 18:32:40|2505.53|2496.83|2506.27|2497.57|2506.48|2497.78|2504.74|2496.04|34
1643135570000|2022-01-25 18:32:50|2506.26|2497.56|2511.37|2502.67|2511.37|2502.67|2506.25|2497.55|33
1643135580000|2022-01-25 18:33:00|2511.54|2502.84|2509.92|2501.22|2512.02|2503.32|2509.69|2500.99|38
1643135590000|2022-01-25 18:33:10|2509.93|2501.23|2511.19|2502.49|2511.98|2503.28|2508.63|2499.93|40
1643135600000|2022-01-25 18:33:20|2510.99|2502.29|2510.85|2502.15|2511.65|2502.95|2509.92|2501.22|37
1643135610000|2022-01-25 18:33:30|2510.77|2502.07|2509.87|2501.17|2511.12|2502.42|2509.8|2501.1|35
1643135620000|2022-01-25 18:33:40|2509.9|2501.2|2510.03|2501.33|2510.72|2502.02|2508.74|2500.04|39
1643135630000|2022-01-25 18:33:50|2509.46|2500.76|2509.19|2500.49|2510.03|2501.33|2508.66|2499.96|35
1643135640000|2022-01-25 18:34:00|2509.2|2500.5|2508.33|2499.63|2510|2501.3|2508.26|2499.56|34
1643135650000|2022-01-25 18:34:10|2508.41|2499.71|2506.86|2498.16|2509.92|2501.22|2506.3|2497.6|39
1643135660000|2022-01-25 18:34:20|2506.47|2497.77|2506.46|2497.76|2507.12|2498.42|2506.35|2497.65|29
1643135670000|2022-01-25 18:34:30|2506.44|2497.74|2505.9|2497.2|2506.53|2497.83|2505.57|2496.87|37
1643135680000|2022-01-25 18:34:40|2505.94|2497.24|2506.65|2497.95|2506.65|2497.95|2505.8|2497.1|29
1643135690000|2022-01-25 18:34:50|2506.9|2498.2|2508.83|2500.13|2508.83|2500.13|2506.85|2498.15|36
1643135700000|2022-01-25 18:35:00|2508.84|2500.14|2512.56|2503.86|2512.88|2504.18|2508.84|2500.14|35
1643135710000|2022-01-25 18:35:10|2512|2503.3|2509.13|2500.43|2512|2503.3|2508.28|2499.58|37
1643135720000|2022-01-25 18:35:20|2508.85|2500.15|2505.97|2497.27|2508.98|2500.28|2505.71|2497.01|39
1643135730000|2022-01-25 18:35:30|2505.9|2497.2|2504.55|2495.85|2506.29|2497.59|2504.43|2495.73|40
1643135740000|2022-01-25 18:35:40|2504.05|2495.35|2502.02|2493.32|2504.05|2495.35|2501.68|2492.98|39
1643135750000|2022-01-25 18:35:50|2502.28|2493.58|2501.69|2492.99|2502.34|2493.64|2500.29|2491.59|39
1643135760000|2022-01-25 18:36:00|2501.64|2492.94|2500.4|2491.7|2501.99|2493.29|2500.4|2491.7|32
1643135770000|2022-01-25 18:36:10|2500.36|2491.66|2498.97|2490.27|2500.45|2491.75|2498.58|2489.88|40
1643135780000|2022-01-25 18:36:20|2498.34|2489.64|2502.53|2493.83|2502.53|2493.83|2498.32|2489.62|32
1643135790000|2022-01-25 18:36:30|2502.44|2493.74|2502.54|2493.84|2502.54|2493.84|2501.95|2493.25|20
1643135800000|2022-01-25 18:36:40|2502.52|2493.82|2501.66|2492.96|2504.2|2495.5|2501.32|2492.62|24
1643135810000|2022-01-25 18:36:50|2501.8|2493.1|2502.35|2493.65|2502.89|2494.19|2501.23|2492.53|38
1643135820000|2022-01-25 18:37:00|2502.36|2493.66|2503.34|2494.64|2504.49|2495.79|2502.19|2493.49|22
1643135830000|2022-01-25 18:37:10|2503.54|2494.84|2503.34|2494.64|2504.08|2495.38|2503.34|2494.64|17
1643135840000|2022-01-25 18:37:20|2502.86|2494.16|2500.53|2491.83|2502.88|2494.18|2500.53|2491.83|36
1643135850000|2022-01-25 18:37:30|2500.41|2491.71|2500.93|2492.23|2501.27|2492.57|2499.66|2490.96|37
1643135860000|2022-01-25 18:37:40|2501.05|2492.35|2502.21|2493.51|2502.72|2494.02|2501.05|2492.35|40
1643135870000|2022-01-25 18:37:50|2502.35|2493.65|2503.09|2494.39|2503.43|2494.73|2502.19|2493.49|31
1643135880000|2022-01-25 18:38:00|2503.42|2494.72|2502.5|2493.8|2503.42|2494.72|2502.43|2493.73|29
1643135890000|2022-01-25 18:38:10|2502.15|2493.45|2503.34|2494.64|2503.47|2494.77|2501.39|2492.69|36
1643135900000|2022-01-25 18:38:20|2503.46|2494.76|2501.52|2492.82|2503.64|2494.94|2501.3|2492.6|36
1643135910000|2022-01-25 18:38:30|2501.51|2492.81|2501.5|2492.8|2501.79|2493.09|2500.82|2492.12|37
1643135920000|2022-01-25 18:38:40|2501.48|2492.78|2502.83|2494.13|2502.83|2494.13|2501.38|2492.68|37
1643135930000|2022-01-25 18:38:50|2502.77|2494.07|2503.42|2494.72|2503.68|2494.98|2502.68|2493.98|27
1643135940000|2022-01-25 18:39:00|2503.79|2495.09|2501.46|2492.76|2503.83|2495.13|2501.01|2492.31|36
1643135950000|2022-01-25 18:39:10|2501.37|2492.67|2499.98|2491.28|2502|2493.3|2499.79|2491.09|38
1643135960000|2022-01-25 18:39:20|2499.95|2491.25|2502.75|2494.05|2503.2|2494.5|2499.83|2491.13|35
1643135970000|2022-01-25 18:39:30|2502.25|2493.55|2502.47|2493.77|2502.74|2494.04|2501.83|2493.13|35
1643135980000|2022-01-25 18:39:40|2502.44|2493.74|2502.1|2493.4|2502.64|2493.94|2501.62|2492.92|33
1643135990000|2022-01-25 18:39:50|2502.13|2493.43|2501.9|2493.2|2502.28|2493.58|2500.7|2492|34
1643136000000|2022-01-25 18:40:00|2501.77|2493.07|2500.94|2492.24|2504.02|2495.32|2500.86|2492.16|38
1643136010000|2022-01-25 18:40:10|2500.9|2492.2|2499.69|2490.99|2501.57|2492.87|2499.4|2490.7|36
1643136020000|2022-01-25 18:40:20|2499.68|2490.98|2497.04|2488.34|2499.83|2491.13|2497.04|2488.34|37
1643136030000|2022-01-25 18:40:30|2496.89|2488.19|2496.15|2487.45|2496.89|2488.19|2495.76|2487.06|38
1643136040000|2022-01-25 18:40:40|2496.14|2487.44|2497.63|2488.93|2498.08|2489.38|2496.14|2487.44|37
1643136050000|2022-01-25 18:40:50|2497.86|2489.16|2499.19|2490.49|2499.19|2490.49|2497.66|2488.96|34
1643136060000|2022-01-25 18:41:00|2499.59|2490.89|2498.16|2489.46|2500.5|2491.8|2498.08|2489.38|37
1643136070000|2022-01-25 18:41:10|2498.34|2489.64|2495.47|2486.77|2498.47|2489.77|2494.62|2485.92|38
1643136080000|2022-01-25 18:41:20|2495.25|2486.55|2493.9|2485.2|2495.25|2486.55|2493.58|2484.88|38
1643136090000|2022-01-25 18:41:30|2494.06|2485.36|2496.47|2487.77|2496.47|2487.77|2494.03|2485.33|32
1643136100000|2022-01-25 18:41:40|2496.45|2487.75|2496.31|2487.61|2496.49|2487.79|2495.08|2486.38|33
1643136110000|2022-01-25 18:41:50|2496.14|2487.44|2496.04|2487.34|2497.39|2488.69|2495.95|2487.25|38
1643136120000|2022-01-25 18:42:00|2496.09|2487.39|2496.02|2487.32|2496.23|2487.53|2494.6|2485.9|37
1643136130000|2022-01-25 18:42:10|2496.36|2487.66|2495.2|2486.5|2496.46|2487.76|2494.76|2486.06|37
1643136140000|2022-01-25 18:42:20|2495.09|2486.39|2495.3|2486.6|2495.55|2486.85|2494.49|2485.79|35
1643136150000|2022-01-25 18:42:30|2495.41|2486.71|2493.22|2484.52|2495.41|2486.71|2493.04|2484.34|33
1643136160000|2022-01-25 18:42:40|2493.26|2484.56|2493.03|2484.33|2493.71|2485.01|2492.92|2484.22|38
1643136170000|2022-01-25 18:42:50|2493.04|2484.34|2493.54|2484.84|2494.1|2485.4|2492.94|2484.24|34
1643136180000|2022-01-25 18:43:00|2493.45|2484.75|2494.76|2486.06|2494.77|2486.07|2493.43|2484.73|32
1643136190000|2022-01-25 18:43:10|2494.96|2486.26|2496.01|2487.31|2496.38|2487.68|2494.34|2485.64|38
1643136200000|2022-01-25 18:43:20|2496.03|2487.33|2494.92|2486.22|2496.28|2487.58|2494.57|2485.87|34
1643136210000|2022-01-25 18:43:30|2495.01|2486.31|2494.38|2485.68|2495.01|2486.31|2493.58|2484.88|35
1643136220000|2022-01-25 18:43:40|2494.68|2485.98|2495.58|2486.88|2496.32|2487.62|2493.67|2484.97|37
1643136230000|2022-01-25 18:43:50|2495.2|2486.5|2494.44|2485.74|2495.45|2486.75|2494.24|2485.54|28
1643136240000|2022-01-25 18:44:00|2494.43|2485.73|2493.09|2484.39|2494.49|2485.79|2492.75|2484.05|34
1643136250000|2022-01-25 18:44:10|2492.8|2484.1|2493.8|2485.1|2493.8|2485.1|2491.35|2482.65|35
1643136260000|2022-01-25 18:44:20|2493.85|2485.15|2494.43|2485.73|2494.47|2485.77|2493.01|2484.31|32
1643136270000|2022-01-25 18:44:30|2494.45|2485.75|2494.75|2486.05|2495.11|2486.41|2494.35|2485.65|30
1643136280000|2022-01-25 18:44:40|2495.01|2486.31|2494.4|2485.7|2495.08|2486.38|2494.35|2485.65|22
1643136290000|2022-01-25 18:44:50|2494.37|2485.67|2493.29|2484.59|2494.37|2485.67|2492.89|2484.19|33
1643136300000|2022-01-25 18:45:00|2493.25|2484.55|2496.31|2487.61|2496.31|2487.61|2493.25|2484.55|38
1643136310000|2022-01-25 18:45:10|2496.46|2487.76|2498.5|2489.8|2498.8|2490.1|2496.46|2487.76|39
1643136320000|2022-01-25 18:45:20|2498.56|2489.86|2497.34|2488.64|2498.56|2489.86|2495.92|2487.22|39
1643136330000|2022-01-25 18:45:30|2497.07|2488.37|2497.67|2488.97|2497.89|2489.19|2497.06|2488.36|35
1643136340000|2022-01-25 18:45:40|2497.58|2488.88|2496.78|2488.08|2498.06|2489.36|2496.78|2488.08|35
1643136350000|2022-01-25 18:45:50|2496.75|2488.05|2496.68|2487.98|2497.03|2488.33|2495.21|2486.51|38
1643136360000|2022-01-25 18:46:00|2496.7|2488|2495.67|2486.97|2496.71|2488.01|2494.97|2486.27|36
1643136370000|2022-01-25 18:46:10|2495.63|2486.93|2493.51|2484.81|2495.63|2486.93|2493.31|2484.61|36
1643136380000|2022-01-25 18:46:20|2493.29|2484.59|2492.54|2483.84|2493.29|2484.59|2491.7|2483|34
1643136390000|2022-01-25 18:46:30|2492.65|2483.95|2492.09|2483.39|2493.08|2484.38|2491.75|2483.05|26
1643136400000|2022-01-25 18:46:40|2492.2|2483.5|2493.67|2484.97|2493.68|2484.98|2492.02|2483.32|32
1643136410000|2022-01-25 18:46:50|2493.48|2484.78|2493.37|2484.67|2493.82|2485.12|2491.97|2483.27|30
1643136420000|2022-01-25 18:47:00|2493.38|2484.68|2493.24|2484.54|2493.87|2485.17|2492.45|2483.75|24
1643136430000|2022-01-25 18:47:10|2493.26|2484.56|2493.17|2484.47|2493.97|2485.27|2492.32|2483.62|30
1643136440000|2022-01-25 18:47:20|2492.98|2484.28|2495.08|2486.38|2495.08|2486.38|2492.14|2483.44|30
1643136450000|2022-01-25 18:47:30|2494.83|2486.13|2495.32|2486.62|2495.78|2487.08|2494.61|2485.91|34
1643136460000|2022-01-25 18:47:40|2495.54|2486.84|2495.17|2486.47|2496.28|2487.58|2495.17|2486.47|31
1643136470000|2022-01-25 18:47:50|2495.34|2486.64|2495.73|2487.03|2495.95|2487.25|2495.17|2486.47|30
1643136480000|2022-01-25 18:48:00|2495.78|2487.08|2497.35|2488.65|2497.35|2488.65|2494.19|2485.49|33
1643136490000|2022-01-25 18:48:10|2496.41|2487.71|2498.91|2490.21|2499.17|2490.47|2496.41|2487.71|35
1643136500000|2022-01-25 18:48:20|2498.7|2490|2499.88|2491.18|2500.45|2491.75|2498.41|2489.71|30
1643136510000|2022-01-25 18:48:30|2499.93|2491.23|2498.94|2490.24|2499.93|2491.23|2498.44|2489.74|34
1643136520000|2022-01-25 18:48:40|2499.02|2490.32|2497.32|2488.62|2499.78|2491.08|2497.27|2488.57|34
1643136530000|2022-01-25 18:48:50|2497.33|2488.63|2499.86|2491.16|2499.86|2491.16|2496.97|2488.27|36
1643136540000|2022-01-25 18:49:00|2499.78|2491.08|2500.54|2491.84|2500.59|2491.89|2499.78|2491.08|17
1643136550000|2022-01-25 18:49:10|2500.67|2491.97|2500.52|2491.82|2500.71|2492.01|2500.44|2491.74|23
1643136560000|2022-01-25 18:49:20|2500.5|2491.8|2500.43|2491.73|2500.7|2492|2500.35|2491.65|22
1643136570000|2022-01-25 18:49:30|2500.45|2491.75|2500.67|2491.97|2500.67|2491.97|2499.93|2491.23|30
1643136580000|2022-01-25 18:49:40|2500.66|2491.96|2501.11|2492.41|2501.28|2492.58|2499.37|2490.67|34
1643136590000|2022-01-25 18:49:50|2501.13|2492.43|2500.84|2492.14|2501.75|2493.05|2500.71|2492.01|37
1643136600000|2022-01-25 18:50:00|2500.73|2492.03|2501.3|2492.6|2501.98|2493.28|2500.34|2491.64|35
1643136610000|2022-01-25 18:50:10|2501.25|2492.55|2499.52|2490.82|2501.25|2492.55|2499.52|2490.82|31
1643136620000|2022-01-25 18:50:20|2499.5|2490.8|2500.69|2491.99|2500.77|2492.07|2499.5|2490.8|38
1643136630000|2022-01-25 18:50:30|2500.63|2491.93|2500.69|2491.99|2500.87|2492.17|2500.6|2491.9|27
1643136640000|2022-01-25 18:50:40|2500.68|2491.98|2500.89|2492.19|2501.3|2492.6|2500.58|2491.88|30
1643136650000|2022-01-25 18:50:50|2500.59|2491.89|2500.59|2491.89|2501.1|2492.4|2500.59|2491.89|28
1643136660000|2022-01-25 18:51:00|2500.71|2492.01|2502.06|2493.36|2502.06|2493.36|2500.59|2491.89|29
1643136670000|2022-01-25 18:51:10|2501.32|2492.62|2500.7|2492|2502.35|2493.65|2500.42|2491.72|32
1643136680000|2022-01-25 18:51:20|2500.73|2492.03|2499.17|2490.47|2500.84|2492.14|2499.17|2490.47|35
1643136690000|2022-01-25 18:51:30|2499.1|2490.4|2499.84|2491.14|2500.5|2491.8|2499.1|2490.4|38
1643136700000|2022-01-25 18:51:40|2499.81|2491.11|2500.78|2492.08|2501.45|2492.75|2499.46|2490.76|27
1643136710000|2022-01-25 18:51:50|2500.59|2491.89|2500.58|2491.88|2500.97|2492.27|2500.33|2491.63|19
1643136720000|2022-01-25 18:52:00|2501|2492.3|2500.58|2491.88|2501.19|2492.49|2500.58|2491.88|11
1643136730000|2022-01-25 18:52:10|2500.59|2491.89|2501.72|2493.02|2502.36|2493.66|2500.59|2491.89|35
1643136740000|2022-01-25 18:52:20|2501.8|2493.1|2502.11|2493.41|2502.14|2493.44|2500.93|2492.23|26
1643136750000|2022-01-25 18:52:30|2502.12|2493.42|2500.71|2492.01|2502.15|2493.45|2500.71|2492.01|25
1643136760000|2022-01-25 18:52:40|2500.88|2492.18|2502.64|2493.94|2502.88|2494.18|2500.83|2492.13|33
1643136770000|2022-01-25 18:52:50|2502.54|2493.84|2502.48|2493.78|2502.87|2494.17|2502.42|2493.72|34
1643136780000|2022-01-25 18:53:00|2502.42|2493.72|2502.42|2493.72|2502.66|2493.96|2502.27|2493.57|29
1643136790000|2022-01-25 18:53:10|2502.68|2493.98|2501.85|2493.15|2502.87|2494.17|2501.54|2492.84|30
1643136800000|2022-01-25 18:53:20|2501.92|2493.22|2501.1|2492.4|2502.25|2493.55|2500.95|2492.25|37
1643136810000|2022-01-25 18:53:30|2501.03|2492.33|2498.97|2490.27|2502.25|2493.55|2498.97|2490.27|32
1643136820000|2022-01-25 18:53:40|2498.98|2490.28|2497.81|2489.11|2498.98|2490.28|2497.57|2488.87|30
1643136830000|2022-01-25 18:53:50|2497.82|2489.12|2497.75|2489.05|2498.41|2489.71|2496.96|2488.26|37
1643136840000|2022-01-25 18:54:00|2497.81|2489.11|2501.01|2492.31|2501.01|2492.31|2497.64|2488.94|37
1643136850000|2022-01-25 18:54:10|2501.05|2492.35|2499.8|2491.1|2501.27|2492.57|2499.32|2490.62|38
1643136860000|2022-01-25 18:54:20|2499.76|2491.06|2501.04|2492.34|2501.04|2492.34|2499.31|2490.61|33
1643136870000|2022-01-25 18:54:30|2501.05|2492.35|2500.03|2491.33|2501.05|2492.35|2499.54|2490.84|37
1643136880000|2022-01-25 18:54:40|2500.11|2491.41|2500.85|2492.15|2500.85|2492.15|2499.84|2491.14|34
1643136890000|2022-01-25 18:54:50|2500.86|2492.16|2501.34|2492.64|2501.36|2492.66|2500.86|2492.16|24
1643136900000|2022-01-25 18:55:00|2501.27|2492.57|2498.64|2489.94|2501.27|2492.57|2498.64|2489.94|39
1643136910000|2022-01-25 18:55:10|2498.76|2490.06|2499.53|2490.83|2499.74|2491.04|2498.51|2489.81|39
1643136920000|2022-01-25 18:55:20|2499.44|2490.74|2499.3|2490.6|2499.87|2491.17|2499.15|2490.45|32
1643136930000|2022-01-25 18:55:30|2499.33|2490.63|2498.45|2489.75|2499.75|2491.05|2498.3|2489.6|38
1643136940000|2022-01-25 18:55:40|2498.4|2489.7|2496.12|2487.42|2498.4|2489.7|2496.08|2487.38|37
1643136950000|2022-01-25 18:55:50|2496.1|2487.4|2497.9|2489.2|2498.21|2489.51|2496.04|2487.34|35
1643136960000|2022-01-25 18:56:00|2497.86|2489.16|2498.96|2490.26|2499.06|2490.36|2497.75|2489.05|36
1643136970000|2022-01-25 18:56:10|2498.77|2490.07|2498.23|2489.53|2498.84|2490.14|2497.97|2489.27|33
1643136980000|2022-01-25 18:56:20|2498.2|2489.5|2497.54|2488.84|2498.52|2489.82|2497.54|2488.84|34
1643136990000|2022-01-25 18:56:30|2497.83|2489.13|2498.93|2490.23|2499.12|2490.42|2497.4|2488.7|36
1643137000000|2022-01-25 18:56:40|2498.94|2490.24|2499.24|2490.54|2499.26|2490.56|2498.34|2489.64|32
1643137010000|2022-01-25 18:56:50|2499.22|2490.52|2500.11|2491.41|2500.15|2491.45|2499.18|2490.48|32
1643137020000|2022-01-25 18:57:00|2500.12|2491.42|2499.64|2490.94|2500.26|2491.56|2499.49|2490.79|23
1643137030000|2022-01-25 18:57:10|2499.69|2490.99|2500.2|2491.5|2500.31|2491.61|2498.56|2489.86|35
1643137040000|2022-01-25 18:57:20|2500.29|2491.59|2499.98|2491.28|2500.29|2491.59|2498.81|2490.11|37
1643137050000|2022-01-25 18:57:30|2500.01|2491.31|2500.36|2491.66|2500.45|2491.75|2500.01|2491.31|29
1643137060000|2022-01-25 18:57:40|2500.45|2491.75|2502.12|2493.42|2502.12|2493.42|2500.45|2491.75|38
1643137070000|2022-01-25 18:57:50|2501.85|2493.15|2503.13|2494.43|2503.25|2494.55|2501.85|2493.15|31
1643137080000|2022-01-25 18:58:00|2502.97|2494.27|2500.42|2491.72|2502.97|2494.27|2500.42|2491.72|25
1643137090000|2022-01-25 18:58:10|2500.38|2491.68|2499.1|2490.4|2500.38|2491.68|2498.78|2490.08|39
1643137100000|2022-01-25 18:58:20|2499.2|2490.5|2497.74|2489.04|2499.63|2490.93|2497.74|2489.04|34
1643137110000|2022-01-25 18:58:30|2497.71|2489.01|2497.94|2489.24|2497.96|2489.26|2496.47|2487.77|37
1643137120000|2022-01-25 18:58:40|2497.98|2489.28|2499.94|2491.24|2500.02|2491.32|2497.72|2489.02|39
1643137130000|2022-01-25 18:58:50|2499.76|2491.06|2500.38|2491.68|2500.64|2491.94|2499.44|2490.74|25
1643137140000|2022-01-25 18:59:00|2500.82|2492.12|2501.11|2492.41|2502.25|2493.55|2500.38|2491.68|36
1643137150000|2022-01-25 18:59:10|2501.02|2492.32|2502.22|2493.52|2502.26|2493.56|2500.63|2491.93|34
1643137160000|2022-01-25 18:59:20|2501.99|2493.29|2502.64|2493.94|2503.9|2495.2|2501.89|2493.19|35
1643137170000|2022-01-25 18:59:30|2503.62|2494.92|2503.3|2494.6|2504.35|2495.65|2502.6|2493.9|36
1643137180000|2022-01-25 18:59:40|2503.32|2494.62|2502.46|2493.76|2503.94|2495.24|2502.45|2493.75|33
1643137190000|2022-01-25 18:59:50|2502.47|2493.77|2502.72|2494.02|2503.25|2494.55|2502.47|2493.77|26
1643137200000|2022-01-25 19:00:00|2502.73|2494.03|2498.01|2489.31|2502.73|2494.03|2498.01|2489.31|39
1643137210000|2022-01-25 19:00:10|2497.73|2489.03|2498.44|2489.74|2498.81|2490.11|2497.73|2489.03|38
1643137220000|2022-01-25 19:00:20|2498.53|2489.83|2502.6|2493.9|2502.6|2493.9|2498.53|2489.83|32
1643137230000|2022-01-25 19:00:30|2502.73|2494.03|2503.64|2494.94|2503.74|2495.04|2501.9|2493.2|37
1643137240000|2022-01-25 19:00:40|2503.88|2495.18|2503.97|2495.27|2504.05|2495.35|2503.2|2494.5|34
1643137250000|2022-01-25 19:00:50|2503.98|2495.28|2503.62|2494.92|2504.24|2495.54|2503.62|2494.92|34
1643137260000|2022-01-25 19:01:00|2504.45|2495.75|2503.87|2495.17|2504.6|2495.9|2502.97|2494.27|37
1643137270000|2022-01-25 19:01:10|2503.88|2495.18|2503.55|2494.85|2504.52|2495.82|2503.33|2494.63|33
1643137280000|2022-01-25 19:01:20|2503.42|2494.72|2501.8|2493.1|2503.93|2495.23|2501.63|2492.93|35
1643137290000|2022-01-25 19:01:30|2502.12|2493.42|2501.32|2492.62|2502.12|2493.42|2500.44|2491.74|35
1643137300000|2022-01-25 19:01:40|2501.35|2492.65|2502.17|2493.47|2502.86|2494.16|2501.18|2492.48|34
1643137310000|2022-01-25 19:01:50|2502.15|2493.45|2501.89|2493.19|2502.17|2493.47|2501.65|2492.95|16
1643137320000|2022-01-25 19:02:00|2501.2|2492.5|2503.24|2494.54|2503.29|2494.59|2501.2|2492.5|30
1643137330000|2022-01-25 19:02:10|2503.25|2494.55|2503.47|2494.77|2503.8|2495.1|2502.15|2493.45|28
1643137340000|2022-01-25 19:02:20|2503.48|2494.78|2503.15|2494.45|2503.72|2495.02|2502.39|2493.69|28
1643137350000|2022-01-25 19:02:30|2503.11|2494.41|2501.67|2492.97|2503.61|2494.91|2501.36|2492.66|25
1643137360000|2022-01-25 19:02:40|2501.81|2493.11|2502.39|2493.69|2502.42|2493.72|2501.44|2492.74|34
1643137370000|2022-01-25 19:02:50|2502.43|2493.73|2501.18|2492.48|2503.87|2495.17|2501.18|2492.48|32
1643137380000|2022-01-25 19:03:00|2501.66|2492.96|2501.83|2493.13|2502.6|2493.9|2501.2|2492.5|35
1643137390000|2022-01-25 19:03:10|2501.64|2492.94|2499.55|2490.85|2501.64|2492.94|2498.89|2490.19|38
1643137400000|2022-01-25 19:03:20|2499.53|2490.83|2499.53|2490.83|2499.8|2491.1|2497.18|2488.48|39
1643137410000|2022-01-25 19:03:30|2499.46|2490.76|2501.88|2493.18|2501.88|2493.18|2499.45|2490.75|34
1643137420000|2022-01-25 19:03:40|2501.89|2493.19|2500.66|2491.96|2502.04|2493.34|2500.53|2491.83|33
1643137430000|2022-01-25 19:03:50|2500.6|2491.9|2501.33|2492.63|2501.46|2492.76|2499.91|2491.21|39
1643137440000|2022-01-25 19:04:00|2501.12|2492.42|2501.53|2492.83|2502.05|2493.35|2501.06|2492.36|24
1643137450000|2022-01-25 19:04:10|2501.22|2492.52|2501.53|2492.83|2501.74|2493.04|2500.22|2491.52|34
1643137460000|2022-01-25 19:04:20|2501.61|2492.91|2503.09|2494.39|2503.26|2494.56|2501.5|2492.8|27
1643137470000|2022-01-25 19:04:30|2503.18|2494.48|2503.95|2495.25|2503.95|2495.25|2503.05|2494.35|27
1643137480000|2022-01-25 19:04:40|2503.94|2495.24|2503.1|2494.4|2504.24|2495.54|2502.98|2494.28|36
1643137490000|2022-01-25 19:04:50|2503.05|2494.35|2501.47|2492.77|2503.05|2494.35|2501.26|2492.56|36
1643137500000|2022-01-25 19:05:00|2501.51|2492.81|2502.75|2494.05|2502.88|2494.18|2500.95|2492.25|38
1643137510000|2022-01-25 19:05:10|2503.77|2495.07|2502.39|2493.69|2503.89|2495.19|2502.24|2493.54|38
1643137520000|2022-01-25 19:05:20|2502.41|2493.71|2500.24|2491.54|2502.41|2493.71|2500.24|2491.54|35
1643137530000|2022-01-25 19:05:30|2500.12|2491.42|2497.02|2488.32|2500.12|2491.42|2497.02|2488.32|35
1643137540000|2022-01-25 19:05:40|2497.2|2488.5|2498.49|2489.79|2498.52|2489.82|2496.96|2488.26|40
1643137550000|2022-01-25 19:05:50|2498.57|2489.87|2498.81|2490.11|2499.37|2490.67|2498.56|2489.86|38
1643137560000|2022-01-25 19:06:00|2498.82|2490.12|2496.61|2487.91|2499.23|2490.53|2496.46|2487.76|39
1643137570000|2022-01-25 19:06:10|2496.55|2487.85|2496.62|2487.92|2497.22|2488.52|2496.04|2487.34|37
1643137580000|2022-01-25 19:06:20|2496.63|2487.93|2497.09|2488.39|2497.27|2488.57|2496.32|2487.62|32
1643137590000|2022-01-25 19:06:30|2497.1|2488.4|2496.81|2488.11|2497.13|2488.43|2496.69|2487.99|34
1643137600000|2022-01-25 19:06:40|2496.73|2488.03|2495.87|2487.17|2496.92|2488.22|2495.86|2487.16|34
1643137610000|2022-01-25 19:06:50|2496.1|2487.4|2496.61|2487.91|2496.78|2488.08|2495.88|2487.18|33
1643137620000|2022-01-25 19:07:00|2496.62|2487.92|2497.45|2488.75|2498.24|2489.54|2496.42|2487.72|35
1643137630000|2022-01-25 19:07:10|2497.89|2489.19|2497.59|2488.89|2497.96|2489.26|2497.03|2488.33|38
1643137640000|2022-01-25 19:07:20|2497.61|2488.91|2495.54|2486.84|2497.71|2489.01|2495.54|2486.84|36
1643137650000|2022-01-25 19:07:30|2495.43|2486.73|2496.02|2487.32|2496.02|2487.32|2495.34|2486.64|33
1643137660000|2022-01-25 19:07:40|2496.13|2487.43|2496.05|2487.35|2496.85|2488.15|2495.98|2487.28|37
1643137670000|2022-01-25 19:07:50|2496.06|2487.36|2496.45|2487.75|2496.61|2487.91|2495.81|2487.11|37
1643137680000|2022-01-25 19:08:00|2496.42|2487.72|2496.99|2488.29|2498.18|2489.48|2496.28|2487.58|37
1643137690000|2022-01-25 19:08:10|2496.9|2488.2|2497.73|2489.03|2498.64|2489.94|2496.9|2488.2|36
1643137700000|2022-01-25 19:08:20|2497.75|2489.05|2498.04|2489.34|2498.29|2489.59|2497.53|2488.83|33
1643137710000|2022-01-25 19:08:30|2498.02|2489.32|2497.57|2488.87|2498.35|2489.65|2497.15|2488.45|33
1643137720000|2022-01-25 19:08:40|2497.83|2489.13|2498.42|2489.72|2498.63|2489.93|2497.73|2489.03|30
1643137730000|2022-01-25 19:08:50|2498.45|2489.75|2499.11|2490.41|2499.28|2490.58|2498.45|2489.75|24
1643137740000|2022-01-25 19:09:00|2499.3|2490.6|2494.96|2486.26|2499.3|2490.6|2494.68|2485.98|34
1643137750000|2022-01-25 19:09:10|2494.93|2486.23|2494.8|2486.1|2495.81|2487.11|2494.76|2486.06|39
1643137760000|2022-01-25 19:09:20|2494.88|2486.18|2495.2|2486.5|2495.53|2486.83|2494.87|2486.17|29
1643137770000|2022-01-25 19:09:30|2495.46|2486.76|2496.14|2487.44|2496.36|2487.66|2495.04|2486.34|32
1643137780000|2022-01-25 19:09:40|2496.16|2487.46|2495.69|2486.99|2496.57|2487.87|2495.09|2486.39|33
1643137790000|2022-01-25 19:09:50|2495.41|2486.71|2495.56|2486.86|2495.79|2487.09|2495.32|2486.62|32
1643137800000|2022-01-25 19:10:00|2495.57|2486.87|2495.59|2486.89|2495.98|2487.28|2495.33|2486.63|29
1643137810000|2022-01-25 19:10:10|2495.5|2486.8|2496.76|2488.06|2497.44|2488.74|2495.5|2486.8|29
1643137820000|2022-01-25 19:10:20|2496.73|2488.03|2497.06|2488.36|2497.33|2488.63|2496.63|2487.93|29
1643137830000|2022-01-25 19:10:30|2496.89|2488.19|2497.19|2488.49|2497.2|2488.5|2496.25|2487.55|32
1643137840000|2022-01-25 19:10:40|2497.23|2488.53|2498.11|2489.41|2498.24|2489.54|2497.23|2488.53|28
1643137850000|2022-01-25 19:10:50|2497.84|2489.14|2498.56|2489.86|2498.56|2489.86|2497.48|2488.78|35
1643137860000|2022-01-25 19:11:00|2498.27|2489.57|2497.14|2488.44|2498.29|2489.59|2496.69|2487.99|33
1643137870000|2022-01-25 19:11:10|2497.15|2488.45|2498.68|2489.98|2499|2490.3|2496.88|2488.18|38
1643137880000|2022-01-25 19:11:20|2498.61|2489.91|2499.2|2490.5|2499.47|2490.77|2498.42|2489.72|36
1643137890000|2022-01-25 19:11:30|2499.29|2490.59|2500.32|2491.62|2501.1|2492.4|2499.21|2490.51|30
1643137900000|2022-01-25 19:11:40|2500.22|2491.52|2500.49|2491.79|2500.79|2492.09|2500.04|2491.34|37
1643137910000|2022-01-25 19:11:50|2500.6|2491.9|2500.46|2491.76|2500.79|2492.09|2500.05|2491.35|39
1643137920000|2022-01-25 19:12:00|2500.47|2491.77|2500.71|2492.01|2500.71|2492.01|2498.8|2490.1|33
1643137930000|2022-01-25 19:12:10|2500.67|2491.97|2500.91|2492.21|2501.26|2492.56|2500.67|2491.97|4
1643137940000|2022-01-25 19:12:20|2501.03|2492.33|2502.23|2493.53|2502.33|2493.63|2501.03|2492.33|28
1643137950000|2022-01-25 19:12:30|2502.08|2493.38|2501.79|2493.09|2502.59|2493.89|2501.72|2493.02|24
1643137960000|2022-01-25 19:12:40|2501.91|2493.21|2502.53|2493.83|2502.95|2494.25|2501.7|2493|27
1643137970000|2022-01-25 19:12:50|2502.52|2493.82|2502.26|2493.56|2502.52|2493.82|2502|2493.3|25
1643137980000|2022-01-25 19:13:00|2502.17|2493.47|2502.61|2493.91|2502.61|2493.91|2501.87|2493.17|36
1643137990000|2022-01-25 19:13:10|2502.64|2493.94|2503.14|2494.44|2503.41|2494.71|2501.97|2493.27|33
1643138000000|2022-01-25 19:13:20|2503.29|2494.59|2503.8|2495.1|2504.52|2495.82|2502.56|2493.86|35
1643138010000|2022-01-25 19:13:30|2503.85|2495.15|2503.8|2495.1|2504.01|2495.31|2503.17|2494.47|38
1643138020000|2022-01-25 19:13:40|2503.81|2495.11|2504.16|2495.46|2504.16|2495.46|2503.17|2494.47|33
1643138030000|2022-01-25 19:13:50|2504.17|2495.47|2501.76|2493.06|2504.2|2495.5|2501.76|2493.06|38
1643138040000|2022-01-25 19:14:00|2501.94|2493.24|2502.7|2494|2502.91|2494.21|2501.3|2492.6|38
1643138050000|2022-01-25 19:14:10|2502.5|2493.8|2505.6|2496.9|2505.6|2496.9|2502.5|2493.8|37
1643138060000|2022-01-25 19:14:20|2505.65|2496.95|2505.26|2496.56|2505.92|2497.22|2504.73|2496.03|29
1643138070000|2022-01-25 19:14:30|2505.64|2496.94|2505.3|2496.6|2505.73|2497.03|2504.76|2496.06|34
1643138080000|2022-01-25 19:14:40|2505.29|2496.59|2505.59|2496.89|2505.78|2497.08|2505|2496.3|35
1643138090000|2022-01-25 19:14:50|2505.55|2496.85|2505.5|2496.8|2506.17|2497.47|2505.02|2496.32|34
1643138100000|2022-01-25 19:15:00|2505.64|2496.94|2505.68|2496.98|2506.63|2497.93|2505.43|2496.73|30
1643138110000|2022-01-25 19:15:10|2505.46|2496.76|2506.4|2497.7|2506.77|2498.07|2505.44|2496.74|33
1643138120000|2022-01-25 19:15:20|2506.22|2497.52|2507.77|2499.07|2507.77|2499.07|2506.07|2497.37|30
1643138130000|2022-01-25 19:15:30|2507.9|2499.2|2507.62|2498.92|2507.9|2499.2|2507.36|2498.66|36
1643138140000|2022-01-25 19:15:40|2507.65|2498.95|2507.48|2498.78|2507.65|2498.95|2506.65|2497.95|34
1643138150000|2022-01-25 19:15:50|2507.5|2498.8|2509.44|2500.74|2509.87|2501.17|2507.5|2498.8|33
1643138160000|2022-01-25 19:16:00|2509.49|2500.79|2507.24|2498.54|2509.49|2500.79|2507.03|2498.33|31
1643138170000|2022-01-25 19:16:10|2507.33|2498.63|2506.66|2497.96|2507.43|2498.73|2505.94|2497.24|36
1643138180000|2022-01-25 19:16:20|2506.76|2498.06|2508.02|2499.32|2508.56|2499.86|2506.76|2498.06|39
1643138190000|2022-01-25 19:16:30|2508.1|2499.4|2508.2|2499.5|2508.96|2500.26|2508.1|2499.4|37
1643138200000|2022-01-25 19:16:40|2508.17|2499.47|2508.33|2499.63|2508.5|2499.8|2507.3|2498.6|37
1643138210000|2022-01-25 19:16:50|2507.32|2498.62|2507.28|2498.58|2507.77|2499.07|2506.87|2498.17|37
1643138220000|2022-01-25 19:17:00|2506.77|2498.07|2505.63|2496.93|2507.26|2498.56|2505.3|2496.6|36
1643138230000|2022-01-25 19:17:10|2505.53|2496.83|2505.17|2496.47|2505.96|2497.26|2505.17|2496.47|34
1643138240000|2022-01-25 19:17:20|2505.63|2496.93|2506.23|2497.53|2506.23|2497.53|2505.16|2496.46|33
1643138250000|2022-01-25 19:17:30|2506.26|2497.56|2505.33|2496.63|2506.76|2498.06|2505.33|2496.63|37
1643138260000|2022-01-25 19:17:40|2505.36|2496.66|2505|2496.3|2505.77|2497.07|2504.13|2495.43|38
1643138270000|2022-01-25 19:17:50|2505.18|2496.48|2505.6|2496.9|2506.51|2497.81|2504.92|2496.22|37
1643138280000|2022-01-25 19:18:00|2505.95|2497.25|2504.18|2495.48|2506.15|2497.45|2503.53|2494.83|35
1643138290000|2022-01-25 19:18:10|2504.06|2495.36|2501.87|2493.17|2504.06|2495.36|2501.87|2493.17|31
1643138300000|2022-01-25 19:18:20|2502.01|2493.31|2503.47|2494.77|2503.47|2494.77|2501.99|2493.29|38
1643138310000|2022-01-25 19:18:30|2503.49|2494.79|2503.73|2495.03|2504.75|2496.05|2503.49|2494.79|38
1643138320000|2022-01-25 19:18:40|2503.63|2494.93|2502.55|2493.85|2504.57|2495.87|2502.55|2493.85|38
1643138330000|2022-01-25 19:18:50|2502.57|2493.87|2503.75|2495.05|2504.03|2495.33|2502.44|2493.74|31
1643138340000|2022-01-25 19:19:00|2503.84|2495.14|2503.83|2495.13|2504.21|2495.51|2503.45|2494.75|36
1643138350000|2022-01-25 19:19:10|2503.86|2495.16|2503.86|2495.16|2505.63|2496.93|2503.86|2495.16|33
1643138360000|2022-01-25 19:19:20|2504.34|2495.64|2503.02|2494.32|2504.81|2496.11|2502.77|2494.07|36
1643138370000|2022-01-25 19:19:30|2503.07|2494.37|2502.3|2493.6|2503.16|2494.46|2502.29|2493.59|34
1643138380000|2022-01-25 19:19:40|2502.25|2493.55|2501.83|2493.13|2502.6|2493.9|2501.79|2493.09|36
1643138390000|2022-01-25 19:19:50|2501.95|2493.25|2500.67|2491.97|2502.24|2493.54|2500.67|2491.97|38
1643138400000|2022-01-25 19:20:00|2500.73|2492.03|2501.77|2493.07|2502.77|2494.07|2500.73|2492.03|37
1643138410000|2022-01-25 19:20:10|2502.04|2493.34|2502.37|2493.67|2502.85|2494.15|2501.47|2492.77|35
1643138420000|2022-01-25 19:20:20|2502.15|2493.45|2502.49|2493.79|2502.85|2494.15|2502.1|2493.4|33
1643138430000|2022-01-25 19:20:30|2502.41|2493.71|2502.51|2493.81|2502.72|2494.02|2502.25|2493.55|30
1643138440000|2022-01-25 19:20:40|2502.39|2493.69|2503.25|2494.55|2503.55|2494.85|2502.25|2493.55|30
1643138450000|2022-01-25 19:20:50|2503.2|2494.5|2503.82|2495.12|2503.82|2495.12|2503.2|2494.5|27
1643138460000|2022-01-25 19:21:00|2503.81|2495.11|2503.43|2494.73|2503.97|2495.27|2503.33|2494.63|40
1643138470000|2022-01-25 19:21:10|2503.35|2494.65|2503.54|2494.84|2504.11|2495.41|2503.29|2494.59|38
1643138480000|2022-01-25 19:21:20|2503.67|2494.97|2504.73|2496.03|2505.05|2496.35|2503.54|2494.84|34
1643138490000|2022-01-25 19:21:30|2504.89|2496.19|2504.73|2496.03|2505.26|2496.56|2504.73|2496.03|29
1643138500000|2022-01-25 19:21:40|2505.08|2496.38|2504.88|2496.18|2505.55|2496.85|2504.36|2495.66|36
1643138510000|2022-01-25 19:21:50|2505.09|2496.39|2506.67|2497.97|2506.83|2498.13|2504.86|2496.16|36
1643138520000|2022-01-25 19:22:00|2506.7|2498|2505.62|2496.92|2507.09|2498.39|2505.62|2496.92|38
1643138530000|2022-01-25 19:22:10|2505.38|2496.68|2504.22|2495.52|2505.38|2496.68|2503.64|2494.94|36
1643138540000|2022-01-25 19:22:20|2504.24|2495.54|2505.07|2496.37|2505.34|2496.64|2504.1|2495.4|39
1643138550000|2022-01-25 19:22:30|2505.08|2496.38|2503.83|2495.13|2505.08|2496.38|2503.82|2495.12|35
1643138560000|2022-01-25 19:22:40|2503.85|2495.15|2503.92|2495.22|2504.65|2495.95|2503.81|2495.11|33
1643138570000|2022-01-25 19:22:50|2503.82|2495.12|2503.75|2495.05|2504.42|2495.72|2503.66|2494.96|32
1643138580000|2022-01-25 19:23:00|2503.88|2495.18|2503.25|2494.55|2504.1|2495.4|2503.22|2494.52|36
1643138590000|2022-01-25 19:23:10|2503.46|2494.76|2501.41|2492.71|2503.46|2494.76|2501.41|2492.71|35
1643138600000|2022-01-25 19:23:20|2501.42|2492.72|2501.6|2492.9|2501.92|2493.22|2501.36|2492.66|27
1643138610000|2022-01-25 19:23:30|2501.58|2492.88|2500.21|2491.51|2502.2|2493.5|2500.21|2491.51|33
1643138620000|2022-01-25 19:23:40|2500.25|2491.55|2501|2492.3|2501.23|2492.53|2500.07|2491.37|38
1643138630000|2022-01-25 19:23:50|2501.49|2492.79|2501.1|2492.4|2501.76|2493.06|2500.87|2492.17|36
1643138640000|2022-01-25 19:24:00|2501.94|2493.24|2500.33|2491.63|2501.94|2493.24|2500.24|2491.54|37
1643138650000|2022-01-25 19:24:10|2500.34|2491.64|2500.42|2491.72|2500.88|2492.18|2500.07|2491.37|32
1643138660000|2022-01-25 19:24:20|2500.37|2491.67|2499.11|2490.41|2500.5|2491.8|2499.09|2490.39|26
1643138670000|2022-01-25 19:24:30|2499.15|2490.45|2498.6|2489.9|2499.97|2491.27|2498.58|2489.88|37
1643138680000|2022-01-25 19:24:40|2498.56|2489.86|2496.61|2487.91|2498.56|2489.86|2496.17|2487.47|36
1643138690000|2022-01-25 19:24:50|2496.64|2487.94|2497.31|2488.61|2498.32|2489.62|2496.64|2487.94|36
1643138700000|2022-01-25 19:25:00|2497.15|2488.45|2496.01|2487.31|2497.15|2488.45|2495.28|2486.58|37
1643138710000|2022-01-25 19:25:10|2495.97|2487.27|2496.2|2487.5|2496.83|2488.13|2495.83|2487.13|31
1643138720000|2022-01-25 19:25:20|2495.94|2487.24|2494.77|2486.07|2495.94|2487.24|2494.1|2485.4|36
1643138730000|2022-01-25 19:25:30|2494.95|2486.25|2495.63|2486.93|2495.75|2487.05|2494.3|2485.6|33
1643138740000|2022-01-25 19:25:40|2495.59|2486.89|2496.06|2487.36|2496.59|2487.89|2495.51|2486.81|32
1643138750000|2022-01-25 19:25:50|2495.88|2487.18|2494.78|2486.08|2496.04|2487.34|2494.78|2486.08|39
1643138760000|2022-01-25 19:26:00|2494.79|2486.09|2492.39|2483.69|2494.79|2486.09|2492.33|2483.63|32
1643138770000|2022-01-25 19:26:10|2493.3|2484.6|2492.8|2484.1|2493.3|2484.6|2491.05|2482.35|35
1643138780000|2022-01-25 19:26:20|2492.57|2483.87|2491.87|2483.17|2492.69|2483.99|2491.23|2482.53|39
1643138790000|2022-01-25 19:26:30|2491.79|2483.09|2490.9|2482.2|2492.85|2484.15|2490.9|2482.2|33
1643138800000|2022-01-25 19:26:40|2490.78|2482.08|2492.35|2483.65|2492.77|2484.07|2490.75|2482.05|34
1643138810000|2022-01-25 19:26:50|2492.33|2483.63|2492.67|2483.97|2493.27|2484.57|2492.04|2483.34|34
1643138820000|2022-01-25 19:27:00|2492.92|2484.22|2493.17|2484.47|2493.65|2484.95|2492.67|2483.97|29
1643138830000|2022-01-25 19:27:10|2493.06|2484.36|2491.43|2482.73|2493.4|2484.7|2491.43|2482.73|30
1643138840000|2022-01-25 19:27:20|2492.22|2483.52|2490.6|2481.9|2492.22|2483.52|2490.26|2481.56|30
1643138850000|2022-01-25 19:27:30|2490.62|2481.92|2490.57|2481.87|2491.19|2482.49|2490.12|2481.42|39
1643138860000|2022-01-25 19:27:40|2490.52|2481.82|2490.46|2481.76|2490.99|2482.29|2490.2|2481.5|30
1643138870000|2022-01-25 19:27:50|2490.71|2482.01|2490.81|2482.11|2490.9|2482.2|2490.1|2481.4|36
1643138880000|2022-01-25 19:28:00|2490.82|2482.12|2492.84|2484.14|2493.13|2484.43|2490.75|2482.05|37
1643138890000|2022-01-25 19:28:10|2492.76|2484.06|2492.17|2483.47|2492.76|2484.06|2491.73|2483.03|33
1643138900000|2022-01-25 19:28:20|2492.09|2483.39|2489.17|2480.47|2492.09|2483.39|2489.17|2480.47|33
1643138910000|2022-01-25 19:28:30|2489.02|2480.32|2488.81|2480.11|2489.02|2480.32|2488.18|2479.48|36
1643138920000|2022-01-25 19:28:40|2488.65|2479.95|2488.36|2479.66|2489|2480.3|2488.2|2479.5|36
1643138930000|2022-01-25 19:28:50|2488.39|2479.69|2488.91|2480.21|2488.91|2480.21|2487.23|2478.53|30
1643138940000|2022-01-25 19:29:00|2489|2480.3|2489.36|2480.66|2490.52|2481.82|2489|2480.3|28
1643138950000|2022-01-25 19:29:10|2489.48|2480.78|2490.4|2481.7|2490.46|2481.76|2489.48|2480.78|27
1643138960000|2022-01-25 19:29:20|2490.55|2481.85|2488.9|2480.2|2490.55|2481.85|2488.74|2480.04|16
1643138970000|2022-01-25 19:29:30|2488.89|2480.19|2489.46|2480.76|2489.7|2481|2488.05|2479.35|26
1643138980000|2022-01-25 19:29:40|2489.75|2481.05|2488.84|2480.14|2489.95|2481.25|2488.74|2480.04|28
1643138990000|2022-01-25 19:29:50|2489.15|2480.45|2489.69|2480.99|2489.83|2481.13|2489.15|2480.45|23
1643139000000|2022-01-25 19:30:00|2489.61|2480.91|2489.76|2481.06|2489.84|2481.14|2489.2|2480.5|25
1643139010000|2022-01-25 19:30:10|2489.4|2480.7|2489.07|2480.37|2489.55|2480.85|2489.03|2480.33|29
1643139020000|2022-01-25 19:30:20|2489.28|2480.58|2489.93|2481.23|2489.93|2481.23|2488.94|2480.24|30
1643139030000|2022-01-25 19:30:30|2490.08|2481.38|2491.85|2483.15|2491.85|2483.15|2490.08|2481.38|34
1643139040000|2022-01-25 19:30:40|2491.7|2483|2491.37|2482.67|2491.84|2483.14|2490.8|2482.1|16
1643139050000|2022-01-25 19:30:50|2491.2|2482.5|2491.69|2482.99|2491.81|2483.11|2491.2|2482.5|20
1643139060000|2022-01-25 19:31:00|2491.7|2483|2491.6|2482.9|2492.95|2484.25|2491.1|2482.4|18
1643139070000|2022-01-25 19:31:10|2491.45|2482.75|2491.24|2482.54|2491.45|2482.75|2490.95|2482.25|9
1643139080000|2022-01-25 19:31:20|2491.1|2482.4|2490.6|2481.9|2491.26|2482.56|2490.55|2481.85|18
1643139090000|2022-01-25 19:31:30|2490.94|2482.24|2489.75|2481.05|2491.15|2482.45|2489.68|2480.98|27
1643139100000|2022-01-25 19:31:40|2490.07|2481.37|2489.25|2480.55|2490.3|2481.6|2489.15|2480.45|35
1643139110000|2022-01-25 19:31:50|2489.41|2480.71|2488.5|2479.8|2489.41|2480.71|2488.15|2479.45|34
1643139120000|2022-01-25 19:32:00|2488.15|2479.45|2485.4|2476.7|2488.49|2479.79|2485.14|2476.44|26
1643139130000|2022-01-25 19:32:10|2485.67|2476.97|2485.63|2476.93|2485.95|2477.25|2484.21|2475.51|37
1643139140000|2022-01-25 19:32:20|2485.67|2476.97|2484.77|2476.07|2486.06|2477.36|2484.65|2475.95|23
1643139150000|2022-01-25 19:32:30|2484.71|2476.01|2485.11|2476.41|2486.05|2477.35|2484.38|2475.68|36
1643139160000|2022-01-25 19:32:40|2484.98|2476.28|2484.44|2475.74|2485.35|2476.65|2483.4|2474.7|37
1643139170000|2022-01-25 19:32:50|2483.78|2475.08|2485.06|2476.36|2485.11|2476.41|2481.9|2473.2|34
1643139180000|2022-01-25 19:33:00|2485.24|2476.54|2486.8|2478.1|2486.89|2478.19|2485.24|2476.54|26
1643139190000|2022-01-25 19:33:10|2486.76|2478.06|2485.92|2477.22|2486.76|2478.06|2485.85|2477.15|26
1643139200000|2022-01-25 19:33:20|2486.52|2477.82|2486.84|2478.14|2487.03|2478.33|2485.11|2476.41|26
1643139210000|2022-01-25 19:33:30|2486.8|2478.1|2486.59|2477.89|2487.36|2478.66|2485.85|2477.15|20
1643139220000|2022-01-25 19:33:40|2486.54|2477.84|2485.4|2476.7|2487.03|2478.33|2485.21|2476.51|25
1643139230000|2022-01-25 19:33:50|2485.45|2476.75|2484.42|2475.72|2485.61|2476.91|2484.38|2475.68|22
1643139240000|2022-01-25 19:34:00|2484.58|2475.88|2482.9|2474.2|2484.58|2475.88|2482.08|2473.38|32
1643139250000|2022-01-25 19:34:10|2482.85|2474.15|2482.98|2474.28|2483.24|2474.54|2482.5|2473.8|23
1643139260000|2022-01-25 19:34:20|2482.96|2474.26|2483.15|2474.45|2483.5|2474.8|2482.96|2474.26|14
1643139270000|2022-01-25 19:34:30|2482.8|2474.1|2482.7|2474|2482.8|2474.1|2482.5|2473.8|8
1643139280000|2022-01-25 19:34:40|2482.65|2473.95|2482.05|2473.35|2482.65|2473.95|2481.61|2472.91|24
1643139290000|2022-01-25 19:34:50|2481.95|2473.25|2481.55|2472.85|2482|2473.3|2481.31|2472.61|26
1643139300000|2022-01-25 19:35:00|2481.75|2473.05|2480.42|2471.72|2482.84|2474.14|2480.18|2471.48|27
1643139310000|2022-01-25 19:35:10|2480.18|2471.48|2479.45|2470.75|2480.53|2471.83|2479.3|2470.6|32
1643139320000|2022-01-25 19:35:20|2479.36|2470.66|2478.93|2470.23|2479.46|2470.76|2478.83|2470.13|35
1643139330000|2022-01-25 19:35:30|2479.16|2470.46|2478.9|2470.2|2479.28|2470.58|2478.73|2470.03|34
1643139340000|2022-01-25 19:35:40|2478.93|2470.23|2476.14|2467.44|2478.93|2470.23|2476.14|2467.44|35
1643139350000|2022-01-25 19:35:50|2476.8|2468.1|2478.4|2469.7|2478.4|2469.7|2475.84|2467.14|38
1643139360000|2022-01-25 19:36:00|2478.31|2469.61|2479.04|2470.34|2479.23|2470.53|2478.3|2469.6|35
1643139370000|2022-01-25 19:36:10|2479.03|2470.33|2479.83|2471.13|2480.27|2471.57|2479.03|2470.33|32
1643139380000|2022-01-25 19:36:20|2480.04|2471.34|2480.98|2472.28|2481.21|2472.51|2479.83|2471.13|28
1643139390000|2022-01-25 19:36:30|2480.45|2471.75|2479.41|2470.71|2480.45|2471.75|2479.35|2470.65|37
1643139400000|2022-01-25 19:36:40|2479.45|2470.75|2479.75|2471.05|2479.84|2471.14|2479.26|2470.56|39
1643139410000|2022-01-25 19:36:50|2479.86|2471.16|2479.7|2471|2480.15|2471.45|2479.15|2470.45|34
1643139420000|2022-01-25 19:37:00|2479.62|2470.92|2480.73|2472.03|2480.73|2472.03|2479.25|2470.55|20
1643139430000|2022-01-25 19:37:10|2480.8|2472.1|2479.76|2471.06|2480.93|2472.23|2479.74|2471.04|29
1643139440000|2022-01-25 19:37:20|2479.74|2471.04|2477.89|2469.19|2479.74|2471.04|2477.54|2468.84|35
1643139450000|2022-01-25 19:37:30|2477.91|2469.21|2477.34|2468.64|2478.08|2469.38|2477.1|2468.4|21
1643139460000|2022-01-25 19:37:40|2477.04|2468.34|2477.97|2469.27|2478.21|2469.51|2476.26|2467.56|37
1643139470000|2022-01-25 19:37:50|2478.01|2469.31|2477.12|2468.42|2478.48|2469.78|2477|2468.3|39
1643139480000|2022-01-25 19:38:00|2477.14|2468.44|2477.6|2468.9|2477.6|2468.9|2476.38|2467.68|35
1643139490000|2022-01-25 19:38:10|2477.69|2468.99|2476.87|2468.17|2478.24|2469.54|2476.87|2468.17|23
1643139500000|2022-01-25 19:38:20|2476.78|2468.08|2477.18|2468.48|2477.5|2468.8|2476.78|2468.08|31
1643139510000|2022-01-25 19:38:30|2476.91|2468.21|2475.54|2466.84|2477.39|2468.69|2475.54|2466.84|38
1643139520000|2022-01-25 19:38:40|2475.07|2466.37|2473.99|2465.29|2475.3|2466.6|2473.33|2464.63|37
1643139530000|2022-01-25 19:38:50|2474.07|2465.37|2473.18|2464.48|2474.14|2465.44|2472.34|2463.64|40
1643139540000|2022-01-25 19:39:00|2473.21|2464.51|2472.99|2464.29|2473.98|2465.28|2472.6|2463.9|39
1643139550000|2022-01-25 19:39:10|2472.91|2464.21|2473.21|2464.51|2473.65|2464.95|2472.57|2463.87|36
1643139560000|2022-01-25 19:39:20|2473.4|2464.7|2476.45|2467.75|2476.45|2467.75|2473.4|2464.7|32
1643139570000|2022-01-25 19:39:30|2476.29|2467.59|2477.63|2468.93|2478.26|2469.56|2475.23|2466.53|33
1643139580000|2022-01-25 19:39:40|2477.34|2468.64|2477.88|2469.18|2478.12|2469.42|2476.33|2467.63|34
1643139590000|2022-01-25 19:39:50|2477.92|2469.22|2478.91|2470.21|2479|2470.3|2477.79|2469.09|25
1643139600000|2022-01-25 19:40:00|2479|2470.3|2479.8|2471.1|2479.8|2471.1|2478.9|2470.2|35
1643139610000|2022-01-25 19:40:10|2479.88|2471.18|2480.2|2471.5|2480.73|2472.03|2479.88|2471.18|33
1643139620000|2022-01-25 19:40:20|2480.23|2471.53|2481.07|2472.37|2481.07|2472.37|2480.08|2471.38|28
1643139630000|2022-01-25 19:40:30|2481.03|2472.33|2482.72|2474.02|2482.72|2474.02|2481.03|2472.33|25
1643139640000|2022-01-25 19:40:40|2483.17|2474.47|2482.11|2473.41|2483.65|2474.95|2481.83|2473.13|32
1643139650000|2022-01-25 19:40:50|2483.23|2474.53|2482.37|2473.67|2483.61|2474.91|2481.71|2473.01|32
1643139660000|2022-01-25 19:41:00|2482.08|2473.38|2481.69|2472.99|2483.15|2474.45|2481.69|2472.99|34
1643139670000|2022-01-25 19:41:10|2481.37|2472.67|2482.39|2473.69|2483.15|2474.45|2481.37|2472.67|30
1643139680000|2022-01-25 19:41:20|2482.43|2473.73|2484.42|2475.72|2484.49|2475.79|2482.17|2473.47|23
1643139690000|2022-01-25 19:41:30|2484.52|2475.82|2484.19|2475.49|2484.91|2476.21|2484.19|2475.49|28
1643139700000|2022-01-25 19:41:40|2484.29|2475.59|2483.53|2474.83|2485.67|2476.97|2483.46|2474.76|37
1643139710000|2022-01-25 19:41:50|2483.34|2474.64|2484.32|2475.62|2484.32|2475.62|2482.5|2473.8|29
1643139720000|2022-01-25 19:42:00|2484.28|2475.58|2483.95|2475.25|2484.45|2475.75|2483.16|2474.46|35
1643139730000|2022-01-25 19:42:10|2483.96|2475.26|2485.48|2476.78|2485.48|2476.78|2483.44|2474.74|36
1643139740000|2022-01-25 19:42:20|2485.13|2476.43|2483.9|2475.2|2485.48|2476.78|2483.2|2474.5|35
1643139750000|2022-01-25 19:42:30|2483.95|2475.25|2485.3|2476.6|2485.97|2477.27|2483.95|2475.25|32
1643139760000|2022-01-25 19:42:40|2485.57|2476.87|2485.45|2476.75|2485.77|2477.07|2484.35|2475.65|26
1643139770000|2022-01-25 19:42:50|2485.44|2476.74|2485.25|2476.55|2485.46|2476.76|2484.86|2476.16|29
1643139780000|2022-01-25 19:43:00|2485.15|2476.45|2485.02|2476.32|2485.22|2476.52|2483.81|2475.11|37
1643139790000|2022-01-25 19:43:10|2485.08|2476.38|2485.61|2476.91|2485.71|2477.01|2484.94|2476.24|25
1643139800000|2022-01-25 19:43:20|2485.6|2476.9|2485.32|2476.62|2485.72|2477.02|2485.26|2476.56|19
1643139810000|2022-01-25 19:43:30|2485.14|2476.44|2484.43|2475.73|2485.17|2476.47|2483.7|2475|37
1643139820000|2022-01-25 19:43:40|2484.5|2475.8|2486.72|2478.02|2486.72|2478.02|2484.29|2475.59|36
1643139830000|2022-01-25 19:43:50|2486.87|2478.17|2484.35|2475.65|2486.87|2478.17|2484.31|2475.61|40
1643139840000|2022-01-25 19:44:00|2484.75|2476.05|2485.82|2477.12|2486.01|2477.31|2484.75|2476.05|36
1643139850000|2022-01-25 19:44:10|2485.87|2477.17|2485.69|2476.99|2485.89|2477.19|2484.91|2476.21|28
1643139860000|2022-01-25 19:44:20|2485.56|2476.86|2486.43|2477.73|2486.88|2478.18|2485.56|2476.86|29
1643139870000|2022-01-25 19:44:30|2486.59|2477.89|2485.55|2476.85|2486.7|2478|2485.55|2476.85|30
1643139880000|2022-01-25 19:44:40|2485.35|2476.65|2486.48|2477.78|2486.49|2477.79|2485.35|2476.65|33
1643139890000|2022-01-25 19:44:50|2486.73|2478.03|2486.08|2477.38|2486.75|2478.05|2486.07|2477.37|26
1643139900000|2022-01-25 19:45:00|2485.9|2477.2|2486.52|2477.82|2487.7|2479|2485.7|2477|35
1643139910000|2022-01-25 19:45:10|2486.53|2477.83|2489.97|2481.27|2489.97|2481.27|2486.36|2477.66|31
1643139920000|2022-01-25 19:45:20|2489.67|2480.97|2492.47|2483.77|2492.47|2483.77|2489.6|2480.9|27
1643139930000|2022-01-25 19:45:30|2492.62|2483.92|2492.97|2484.27|2494.84|2486.14|2492.47|2483.77|29
1643139940000|2022-01-25 19:45:40|2491.61|2482.91|2490.14|2481.44|2491.81|2483.11|2490|2481.3|31
1643139950000|2022-01-25 19:45:50|2490.52|2481.82|2490.06|2481.36|2491.43|2482.73|2489.46|2480.76|29
1643139960000|2022-01-25 19:46:00|2489.56|2480.86|2489.3|2480.6|2490.01|2481.31|2488.8|2480.1|22
1643139970000|2022-01-25 19:46:10|2489.32|2480.62|2490.38|2481.68|2490.72|2482.02|2489.05|2480.35|28
1643139980000|2022-01-25 19:46:20|2490.39|2481.69|2488.8|2480.1|2490.76|2482.06|2488.68|2479.98|33
1643139990000|2022-01-25 19:46:30|2488.78|2480.08|2489.23|2480.53|2489.27|2480.57|2488.4|2479.7|34
1643140000000|2022-01-25 19:46:40|2488.7|2480|2489.59|2480.89|2489.88|2481.18|2488.7|2480|28
1643140010000|2022-01-25 19:46:50|2489.63|2480.93|2489.85|2481.15|2489.86|2481.16|2488.58|2479.88|33
1643140020000|2022-01-25 19:47:00|2489.79|2481.09|2490.08|2481.38|2490.36|2481.66|2489.78|2481.08|26
1643140030000|2022-01-25 19:47:10|2490.36|2481.66|2489.98|2481.28|2490.36|2481.66|2489.7|2481|26
1643140040000|2022-01-25 19:47:20|2490.18|2481.48|2490.12|2481.42|2490.36|2481.66|2489.98|2481.28|29
1643140050000|2022-01-25 19:47:30|2489.98|2481.28|2490.14|2481.44|2490.67|2481.97|2489.98|2481.28|29
1643140060000|2022-01-25 19:47:40|2490.36|2481.66|2488.63|2479.93|2490.67|2481.97|2488.59|2479.89|32
1643140070000|2022-01-25 19:47:50|2487.69|2478.99|2486.94|2478.24|2487.69|2478.99|2485.94|2477.24|32
1643140080000|2022-01-25 19:48:00|2486.83|2478.13|2485.2|2476.5|2486.95|2478.25|2485.09|2476.39|37
1643140090000|2022-01-25 19:48:10|2485.28|2476.58|2485.86|2477.16|2486.06|2477.36|2485.26|2476.56|23
1643140100000|2022-01-25 19:48:20|2485.7|2477|2484.75|2476.05|2485.7|2477|2484.75|2476.05|30
1643140110000|2022-01-25 19:48:30|2484.74|2476.04|2484.88|2476.18|2485.05|2476.35|2483.62|2474.92|37
1643140120000|2022-01-25 19:48:40|2485|2476.3|2483|2474.3|2485|2476.3|2482.66|2473.96|40
1643140130000|2022-01-25 19:48:50|2483.17|2474.47|2482.26|2473.56|2483.17|2474.47|2481.87|2473.17|39
1643140140000|2022-01-25 19:49:00|2482.23|2473.53|2483.27|2474.57|2483.4|2474.7|2482.2|2473.5|37
1643140150000|2022-01-25 19:49:10|2483.31|2474.61|2483.46|2474.76|2483.62|2474.92|2482.51|2473.81|34
1643140160000|2022-01-25 19:49:20|2483.45|2474.75|2481.43|2472.73|2483.45|2474.75|2481.02|2472.32|38
1643140170000|2022-01-25 19:49:30|2481.96|2473.26|2480.49|2471.79|2482.17|2473.47|2480.23|2471.53|39
1643140180000|2022-01-25 19:49:40|2480.58|2471.88|2478.05|2469.35|2480.71|2472.01|2477.76|2469.06|40
1643140190000|2022-01-25 19:49:50|2478.07|2469.37|2478.56|2469.86|2478.72|2470.02|2477.3|2468.6|35
1643140200000|2022-01-25 19:50:00|2478.57|2469.87|2479.02|2470.32|2479.48|2470.78|2478.52|2469.82|26
1643140210000|2022-01-25 19:50:10|2478.98|2470.28|2478.64|2469.94|2478.98|2470.28|2477.73|2469.03|23
1643140220000|2022-01-25 19:50:20|2478.56|2469.86|2480.97|2472.27|2481.25|2472.55|2478.25|2469.55|30
1643140230000|2022-01-25 19:50:30|2481.92|2473.22|2481.81|2473.11|2483.04|2474.34|2481.16|2472.46|26
1643140240000|2022-01-25 19:50:40|2482.23|2473.53|2484.42|2475.72|2484.6|2475.9|2481.72|2473.02|29
1643140250000|2022-01-25 19:50:50|2484.54|2475.84|2481.97|2473.27|2484.62|2475.92|2481.9|2473.2|36
1643140260000|2022-01-25 19:51:00|2481.95|2473.25|2481.84|2473.14|2483.44|2474.74|2481.63|2472.93|38
1643140270000|2022-01-25 19:51:10|2481.86|2473.16|2482.74|2474.04|2483.12|2474.42|2481.65|2472.95|31
1643140280000|2022-01-25 19:51:20|2482.75|2474.05|2483.1|2474.4|2483.26|2474.56|2482.33|2473.63|26
1643140290000|2022-01-25 19:51:30|2483.32|2474.62|2483.49|2474.79|2483.55|2474.85|2482.99|2474.29|27
1643140300000|2022-01-25 19:51:40|2483.51|2474.81|2483.53|2474.83|2483.65|2474.95|2483.24|2474.54|31
1643140310000|2022-01-25 19:51:50|2483.49|2474.79|2482.84|2474.14|2483.65|2474.95|2482.47|2473.77|31
1643140320000|2022-01-25 19:52:00|2482.87|2474.17|2483.64|2474.94|2483.64|2474.94|2481.8|2473.1|36
1643140330000|2022-01-25 19:52:10|2483.63|2474.93|2486.49|2477.79|2486.49|2477.79|2483.49|2474.79|32
1643140340000|2022-01-25 19:52:20|2485.93|2477.23|2484.69|2475.99|2487.59|2478.89|2484.69|2475.99|39
1643140350000|2022-01-25 19:52:30|2484.52|2475.82|2482.48|2473.78|2485.34|2476.64|2482.48|2473.78|36
1643140360000|2022-01-25 19:52:40|2482.1|2473.4|2482.64|2473.94|2482.73|2474.03|2481.56|2472.86|38
1643140370000|2022-01-25 19:52:50|2482.65|2473.95|2482.42|2473.72|2482.72|2474.02|2481.97|2473.27|37
1643140380000|2022-01-25 19:53:00|2482.43|2473.73|2477.79|2469.09|2482.44|2473.74|2477.67|2468.97|38
1643140390000|2022-01-25 19:53:10|2477.95|2469.25|2480.01|2471.31|2480.49|2471.79|2477.51|2468.81|37
1643140400000|2022-01-25 19:53:20|2479.69|2470.99|2479.31|2470.61|2480.21|2471.51|2478.13|2469.43|39
1643140410000|2022-01-25 19:53:30|2479.32|2470.62|2477.86|2469.16|2480.51|2471.81|2477.68|2468.98|34
1643140420000|2022-01-25 19:53:40|2477.85|2469.15|2478.45|2469.75|2478.45|2469.75|2477.81|2469.11|29
1643140430000|2022-01-25 19:53:50|2478.97|2470.27|2479.23|2470.53|2479.33|2470.63|2478.74|2470.04|33
1643140440000|2022-01-25 19:54:00|2479.26|2470.56|2477.79|2469.09|2479.29|2470.59|2477.42|2468.72|35
1643140450000|2022-01-25 19:54:10|2477.8|2469.1|2477.78|2469.08|2478.44|2469.74|2476.6|2467.9|36
1643140460000|2022-01-25 19:54:20|2477.47|2468.77|2476.97|2468.27|2477.93|2469.23|2476.66|2467.96|36
1643140470000|2022-01-25 19:54:30|2476.95|2468.25|2477.94|2469.24|2478.04|2469.34|2476.92|2468.22|31
1643140480000|2022-01-25 19:54:40|2477.99|2469.29|2477.9|2469.2|2478.45|2469.75|2477.77|2469.07|32
1643140490000|2022-01-25 19:54:50|2478.1|2469.4|2478.01|2469.31|2478.64|2469.94|2477.47|2468.77|27
1643140500000|2022-01-25 19:55:00|2478.04|2469.34|2475.25|2466.55|2478.09|2469.39|2475.25|2466.55|39
1643140510000|2022-01-25 19:55:10|2475.22|2466.52|2476.27|2467.57|2476.33|2467.63|2475.14|2466.44|33
1643140520000|2022-01-25 19:55:20|2476.02|2467.32|2476.23|2467.53|2476.23|2467.53|2475.24|2466.54|39
1643140530000|2022-01-25 19:55:30|2476.27|2467.57|2477.93|2469.23|2477.97|2469.27|2476.05|2467.35|36
1643140540000|2022-01-25 19:55:40|2478.19|2469.49|2478.85|2470.15|2479.78|2471.08|2478.08|2469.38|34
1643140550000|2022-01-25 19:55:50|2479.21|2470.51|2480.68|2471.98|2481.2|2472.5|2479.21|2470.51|36
1643140560000|2022-01-25 19:56:00|2480.74|2472.04|2480.07|2471.37|2480.8|2472.1|2479.32|2470.62|38
1643140570000|2022-01-25 19:56:10|2480.05|2471.35|2480.01|2471.31|2480.29|2471.59|2479.51|2470.81|36
1643140580000|2022-01-25 19:56:20|2480.61|2471.91|2480.47|2471.77|2480.8|2472.1|2480.4|2471.7|32
1643140590000|2022-01-25 19:56:30|2480.43|2471.73|2480.4|2471.7|2480.61|2471.91|2479.93|2471.23|23
1643140600000|2022-01-25 19:56:40|2479.97|2471.27|2478.81|2470.11|2480.4|2471.7|2478.81|2470.11|31
1643140610000|2022-01-25 19:56:50|2478.9|2470.2|2478.31|2469.61|2478.9|2470.2|2477.64|2468.94|38
1643140620000|2022-01-25 19:57:00|2478.34|2469.64|2477.57|2468.87|2478.35|2469.65|2477.24|2468.54|36
1643140630000|2022-01-25 19:57:10|2477.63|2468.93|2476.61|2467.91|2478.05|2469.35|2476.55|2467.85|34
1643140640000|2022-01-25 19:57:20|2476.51|2467.81|2476.89|2468.19|2476.89|2468.19|2476.19|2467.49|30
1643140650000|2022-01-25 19:57:30|2476.44|2467.74|2478.07|2469.37|2478.07|2469.37|2476.44|2467.74|36
1643140660000|2022-01-25 19:57:40|2478.2|2469.5|2479.3|2470.6|2480.11|2471.41|2477.97|2469.27|31
1643140670000|2022-01-25 19:57:50|2479.23|2470.53|2479.47|2470.77|2479.95|2471.25|2478.74|2470.04|28
1643140680000|2022-01-25 19:58:00|2478.94|2470.24|2479.83|2471.13|2479.97|2471.27|2478.68|2469.98|34
1643140690000|2022-01-25 19:58:10|2479.8|2471.1|2476.81|2468.11|2479.92|2471.22|2476.81|2468.11|34
1643140700000|2022-01-25 19:58:20|2476.95|2468.25|2476.47|2467.77|2477.49|2468.79|2475.44|2466.74|37
1643140710000|2022-01-25 19:58:30|2476.52|2467.82|2475.87|2467.17|2476.94|2468.24|2475.85|2467.15|36
1643140720000|2022-01-25 19:58:40|2475.88|2467.18|2475.63|2466.93|2475.88|2467.18|2475.41|2466.71|34
1643140730000|2022-01-25 19:58:50|2475.68|2466.98|2474.94|2466.24|2476.5|2467.8|2474.72|2466.02|37
1643140740000|2022-01-25 19:59:00|2475.42|2466.72|2476.29|2467.59|2476.41|2467.71|2475.19|2466.49|36
1643140750000|2022-01-25 19:59:10|2476.2|2467.5|2474.76|2466.06|2476.37|2467.67|2474.64|2465.94|35
1643140760000|2022-01-25 19:59:20|2474.78|2466.08|2474.22|2465.52|2474.92|2466.22|2474.22|2465.52|36
1643140770000|2022-01-25 19:59:30|2474.04|2465.34|2473.33|2464.63|2474.38|2465.68|2473.3|2464.6|36
1643140780000|2022-01-25 19:59:40|2473.44|2464.74|2473.48|2464.78|2474.02|2465.32|2473.29|2464.59|31
1643140790000|2022-01-25 19:59:50|2473.14|2464.44|2472.92|2464.22|2473.69|2464.99|2472.47|2463.77|32
1643140800000|2022-01-25 20:00:00|2473.48|2464.78|2473.59|2464.89|2473.86|2465.16|2472.76|2464.06|36
1643140810000|2022-01-25 20:00:10|2473.6|2464.9|2472.85|2464.15|2474.39|2465.69|2472.56|2463.86|36
1643140820000|2022-01-25 20:00:20|2471.95|2463.25|2471.7|2463|2472.1|2463.4|2470.71|2462.01|38
1643140830000|2022-01-25 20:00:30|2472.3|2463.6|2472.6|2463.9|2473.05|2464.35|2472.15|2463.45|34
1643140840000|2022-01-25 20:00:40|2472.35|2463.65|2472.69|2463.99|2473.28|2464.58|2472.21|2463.51|33
1643140850000|2022-01-25 20:00:50|2472.35|2463.65|2472.74|2464.04|2472.9|2464.2|2472.35|2463.65|36
1643140860000|2022-01-25 20:01:00|2472.33|2463.63|2469.76|2461.06|2472.49|2463.79|2469.63|2460.93|39
1643140870000|2022-01-25 20:01:10|2469.36|2460.66|2467.98|2459.28|2470.04|2461.34|2467.3|2458.6|39
1643140880000|2022-01-25 20:01:20|2468.07|2459.37|2468.19|2459.49|2468.49|2459.79|2466.96|2458.26|38
1643140890000|2022-01-25 20:01:30|2468.16|2459.46|2469.07|2460.37|2470.74|2462.04|2467.75|2459.05|38
1643140900000|2022-01-25 20:01:40|2469.22|2460.52|2468.95|2460.25|2469.66|2460.96|2468.16|2459.46|37
1643140910000|2022-01-25 20:01:50|2468.44|2459.74|2469.14|2460.44|2469.38|2460.68|2467.4|2458.7|37
1643140920000|2022-01-25 20:02:00|2469.23|2460.53|2469.02|2460.32|2469.83|2461.13|2468.42|2459.72|29
1643140930000|2022-01-25 20:02:10|2468.93|2460.23|2467.2|2458.5|2468.93|2460.23|2467.18|2458.48|37
1643140940000|2022-01-25 20:02:20|2466.96|2458.26|2467.78|2459.08|2467.93|2459.23|2465.84|2457.14|36
1643140950000|2022-01-25 20:02:30|2467.75|2459.05|2467.53|2458.83|2468.01|2459.31|2466.89|2458.19|39
1643140960000|2022-01-25 20:02:40|2467.7|2459|2466.85|2458.15|2467.94|2459.24|2466.55|2457.85|36
1643140970000|2022-01-25 20:02:50|2466.69|2457.99|2466.47|2457.77|2467.02|2458.32|2465.97|2457.27|38
1643140980000|2022-01-25 20:03:00|2466.71|2458.01|2467.17|2458.47|2468.1|2459.4|2466.44|2457.74|36
1643140990000|2022-01-25 20:03:10|2466.72|2458.02|2468.36|2459.66|2468.79|2460.09|2466.72|2458.02|29
1643141000000|2022-01-25 20:03:20|2468.37|2459.67|2468.38|2459.68|2469.25|2460.55|2467.61|2458.91|38
1643141010000|2022-01-25 20:03:30|2468.6|2459.9|2468.55|2459.85|2468.74|2460.04|2466.9|2458.2|35
1643141020000|2022-01-25 20:03:40|2468.64|2459.94|2468.62|2459.92|2469.06|2460.36|2466.9|2458.2|32
1643141030000|2022-01-25 20:03:50|2468.81|2460.11|2467.99|2459.29|2468.85|2460.15|2467.44|2458.74|35
1643141040000|2022-01-25 20:04:00|2467.8|2459.1|2467.64|2458.94|2468.7|2460|2466.8|2458.1|32
1643141050000|2022-01-25 20:04:10|2467.63|2458.93|2467.93|2459.23|2468.47|2459.77|2467.42|2458.72|30
1643141060000|2022-01-25 20:04:20|2468.14|2459.44|2468.24|2459.54|2469.09|2460.39|2468.12|2459.42|23
1643141070000|2022-01-25 20:04:30|2467.93|2459.23|2467.32|2458.62|2468.03|2459.33|2465.95|2457.25|38
1643141080000|2022-01-25 20:04:40|2467.26|2458.56|2466.52|2457.82|2467.39|2458.69|2465.85|2457.15|39
1643141090000|2022-01-25 20:04:50|2466.46|2457.76|2466.19|2457.49|2466.53|2457.83|2465.36|2456.66|38
1643141100000|2022-01-25 20:05:00|2466.18|2457.48|2466.75|2458.05|2466.82|2458.12|2465.29|2456.59|37
1643141110000|2022-01-25 20:05:10|2466.62|2457.92|2463.61|2454.91|2466.81|2458.11|2463.33|2454.63|38
1643141120000|2022-01-25 20:05:20|2462.96|2454.26|2460.58|2451.88|2462.96|2454.26|2459.53|2450.83|40
1643141130000|2022-01-25 20:05:30|2460.51|2451.81|2460.18|2451.48|2461.76|2453.06|2459.57|2450.87|39
1643141140000|2022-01-25 20:05:40|2460.24|2451.54|2462.13|2453.43|2462.14|2453.44|2460.24|2451.54|38
1643141150000|2022-01-25 20:05:50|2462.21|2453.51|2462.34|2453.64|2462.74|2454.04|2461.09|2452.39|37
1643141160000|2022-01-25 20:06:00|2462.43|2453.73|2460.74|2452.04|2462.98|2454.28|2460.67|2451.97|37
1643141170000|2022-01-25 20:06:10|2460.73|2452.03|2460.66|2451.96|2460.74|2452.04|2458.34|2449.64|37
1643141180000|2022-01-25 20:06:20|2460.61|2451.91|2460.66|2451.96|2460.82|2452.12|2459.74|2451.04|36
1643141190000|2022-01-25 20:06:30|2460.34|2451.64|2459.33|2450.63|2460.59|2451.89|2459.31|2450.61|34
1643141200000|2022-01-25 20:06:40|2459.57|2450.87|2458.74|2450.04|2459.58|2450.88|2458.31|2449.61|38
1643141210000|2022-01-25 20:06:50|2459.04|2450.34|2458.82|2450.12|2460.08|2451.38|2457.93|2449.23|38
1643141220000|2022-01-25 20:07:00|2458.56|2449.86|2458.35|2449.65|2459.21|2450.51|2458.12|2449.42|29
1643141230000|2022-01-25 20:07:10|2458.71|2450.01|2458.12|2449.42|2459.07|2450.37|2457.72|2449.02|38
1643141240000|2022-01-25 20:07:20|2458.42|2449.72|2456.16|2447.46|2458.42|2449.72|2456.12|2447.42|35
1643141250000|2022-01-25 20:07:30|2456.2|2447.5|2456.87|2448.17|2456.87|2448.17|2454.77|2446.07|36
1643141260000|2022-01-25 20:07:40|2456.95|2448.25|2458.25|2449.55|2458.65|2449.95|2456.95|2448.25|38
1643141270000|2022-01-25 20:07:50|2458.15|2449.45|2458.68|2449.98|2459.29|2450.59|2457.33|2448.63|35
1643141280000|2022-01-25 20:08:00|2458.48|2449.78|2460.56|2451.86|2460.56|2451.86|2458.48|2449.78|34
1643141290000|2022-01-25 20:08:10|2460.49|2451.79|2460.86|2452.16|2462.53|2453.83|2460.41|2451.71|36
1643141300000|2022-01-25 20:08:20|2460.53|2451.83|2462.1|2453.4|2462.79|2454.09|2460.45|2451.75|35
1643141310000|2022-01-25 20:08:30|2461.85|2453.15|2461.92|2453.22|2462.12|2453.42|2461.06|2452.36|37
1643141320000|2022-01-25 20:08:40|2461.94|2453.24|2460.58|2451.88|2461.97|2453.27|2460.5|2451.8|38
1643141330000|2022-01-25 20:08:50|2460.57|2451.87|2458.89|2450.19|2460.57|2451.87|2458.8|2450.1|37
1643141340000|2022-01-25 20:09:00|2458.72|2450.02|2459.99|2451.29|2460.91|2452.21|2458.72|2450.02|35
1643141350000|2022-01-25 20:09:10|2459.97|2451.27|2459.67|2450.97|2460.72|2452.02|2459.67|2450.97|35
1643141360000|2022-01-25 20:09:20|2459.65|2450.95|2460.99|2452.29|2461.24|2452.54|2459.44|2450.74|35
1643141370000|2022-01-25 20:09:30|2460.96|2452.26|2459.97|2451.27|2461.37|2452.67|2459.9|2451.2|34
1643141380000|2022-01-25 20:09:40|2460.1|2451.4|2459.5|2450.8|2460.78|2452.08|2458.84|2450.14|33
1643141390000|2022-01-25 20:09:50|2459.11|2450.41|2457.83|2449.13|2459.16|2450.46|2457.83|2449.13|36
1643141400000|2022-01-25 20:10:00|2457.79|2449.09|2456.81|2448.11|2458.11|2449.41|2456.81|2448.11|39
1643141410000|2022-01-25 20:10:10|2456.49|2447.79|2454.69|2445.99|2457.13|2448.43|2454.62|2445.92|38
1643141420000|2022-01-25 20:10:20|2454.45|2445.75|2455.39|2446.69|2455.47|2446.77|2452.85|2444.15|39
1643141430000|2022-01-25 20:10:30|2455.42|2446.72|2455.57|2446.87|2456.19|2447.49|2455.42|2446.72|38
1643141440000|2022-01-25 20:10:40|2455.87|2447.17|2456.98|2448.28|2456.98|2448.28|2455.21|2446.51|35
1643141450000|2022-01-25 20:10:50|2457.17|2448.47|2457|2448.3|2458.38|2449.68|2456.64|2447.94|32
1643141460000|2022-01-25 20:11:00|2457.03|2448.33|2458.28|2449.58|2458.8|2450.1|2456.71|2448.01|33
1643141470000|2022-01-25 20:11:10|2457.33|2448.63|2456.45|2447.75|2457.33|2448.63|2455.8|2447.1|35
1643141480000|2022-01-25 20:11:20|2456.79|2448.09|2455.78|2447.08|2457.37|2448.67|2455.56|2446.86|34
1643141490000|2022-01-25 20:11:30|2455.99|2447.29|2455.86|2447.16|2456.17|2447.47|2455.56|2446.86|35
1643141500000|2022-01-25 20:11:40|2455.98|2447.28|2455.88|2447.18|2456.68|2447.98|2455.05|2446.35|37
1643141510000|2022-01-25 20:11:50|2456.22|2447.52|2457.07|2448.37|2457.91|2449.21|2456.22|2447.52|33
1643141520000|2022-01-25 20:12:00|2457.04|2448.34|2457.24|2448.54|2457.92|2449.22|2456.93|2448.23|34
1643141530000|2022-01-25 20:12:10|2457.32|2448.62|2457.12|2448.42|2458.62|2449.92|2456.92|2448.22|39
1643141540000|2022-01-25 20:12:20|2456.93|2448.23|2457.27|2448.57|2458.19|2449.49|2456.53|2447.83|38
1643141550000|2022-01-25 20:12:30|2457.06|2448.36|2457.38|2448.68|2457.43|2448.73|2456.28|2447.58|38
1643141560000|2022-01-25 20:12:40|2457.45|2448.75|2457|2448.3|2458.37|2449.67|2456.88|2448.18|37
1643141570000|2022-01-25 20:12:50|2457.05|2448.35|2456.71|2448.01|2457.14|2448.44|2455.96|2447.26|35
1643141580000|2022-01-25 20:13:00|2456.75|2448.05|2457.69|2448.99|2457.83|2449.13|2455.37|2446.67|37
1643141590000|2022-01-25 20:13:10|2458.03|2449.33|2458.03|2449.33|2458.03|2449.33|2457.28|2448.58|31
1643141600000|2022-01-25 20:13:20|2458.12|2449.42|2458.06|2449.36|2458.43|2449.73|2456.75|2448.05|37
1643141610000|2022-01-25 20:13:30|2458.13|2449.43|2455.64|2446.94|2458.27|2449.57|2455.64|2446.94|38
1643141620000|2022-01-25 20:13:40|2455.59|2446.89|2455.52|2446.82|2456.32|2447.62|2455.39|2446.69|38
1643141630000|2022-01-25 20:13:50|2456.11|2447.41|2457.03|2448.33|2457.03|2448.33|2455.9|2447.2|31
1643141640000|2022-01-25 20:14:00|2457.04|2448.34|2457.51|2448.81|2457.56|2448.86|2455.95|2447.25|38
1643141650000|2022-01-25 20:14:10|2457.58|2448.88|2457.71|2449.01|2457.91|2449.21|2456.49|2447.79|28
1643141660000|2022-01-25 20:14:20|2457.58|2448.88|2458.45|2449.75|2458.55|2449.85|2457.42|2448.72|30
1643141670000|2022-01-25 20:14:30|2458.74|2450.04|2456.93|2448.23|2458.9|2450.2|2456.55|2447.85|27
1643141680000|2022-01-25 20:14:40|2456.83|2448.13|2456.16|2447.46|2457.69|2448.99|2456.14|2447.44|27
1643141690000|2022-01-25 20:14:50|2456.31|2447.61|2455.56|2446.86|2457.04|2448.34|2455.33|2446.63|39
1643141700000|2022-01-25 20:15:00|2455.27|2446.57|2457.08|2448.38|2457.97|2449.27|2455.27|2446.57|33
1643141710000|2022-01-25 20:15:10|2457.35|2448.65|2457.73|2449.03|2458.24|2449.54|2456.64|2447.94|39
1643141720000|2022-01-25 20:15:20|2457.6|2448.9|2458.15|2449.45|2458.15|2449.45|2457.08|2448.38|38
1643141730000|2022-01-25 20:15:30|2457.78|2449.08|2460.28|2451.58|2460.3|2451.6|2457.78|2449.08|38
1643141740000|2022-01-25 20:15:40|2460.36|2451.66|2459.27|2450.57|2460.62|2451.92|2458.87|2450.17|38
1643141750000|2022-01-25 20:15:50|2459.26|2450.56|2459.35|2450.65|2459.37|2450.67|2458.76|2450.06|37
1643141760000|2022-01-25 20:16:00|2459.34|2450.64|2459.11|2450.41|2460.01|2451.31|2458.85|2450.15|37
1643141770000|2022-01-25 20:16:10|2459.13|2450.43|2457.51|2448.81|2459.14|2450.44|2457.04|2448.34|35
1643141780000|2022-01-25 20:16:20|2457.66|2448.96|2459.04|2450.34|2459.45|2450.75|2457.61|2448.91|37
1643141790000|2022-01-25 20:16:30|2459.26|2450.56|2458.06|2449.36|2459.26|2450.56|2457.94|2449.24|38
1643141800000|2022-01-25 20:16:40|2458.18|2449.48|2459.89|2451.19|2459.9|2451.2|2458.18|2449.48|28
1643141810000|2022-01-25 20:16:50|2459.91|2451.21|2459.3|2450.6|2459.97|2451.27|2459.12|2450.42|31
1643141820000|2022-01-25 20:17:00|2459.34|2450.64|2460.6|2451.9|2460.78|2452.08|2458.99|2450.29|29
1643141830000|2022-01-25 20:17:10|2460.49|2451.79|2460.88|2452.18|2461.75|2453.05|2460.49|2451.79|31
1643141840000|2022-01-25 20:17:20|2460.77|2452.07|2460.9|2452.2|2461.68|2452.98|2460.5|2451.8|36
1643141850000|2022-01-25 20:17:30|2461.14|2452.44|2461.94|2453.24|2461.94|2453.24|2460.5|2451.8|37
1643141860000|2022-01-25 20:17:40|2461.79|2453.09|2461.75|2453.05|2462.45|2453.75|2461.63|2452.93|33
1643141870000|2022-01-25 20:17:50|2461.76|2453.06|2461.77|2453.07|2461.9|2453.2|2461.69|2452.99|15
1643141880000|2022-01-25 20:18:00|2461.8|2453.1|2463.62|2454.92|2463.62|2454.92|2461.29|2452.59|38
1643141890000|2022-01-25 20:18:10|2463.63|2454.93|2463.97|2455.27|2464.13|2455.43|2463.21|2454.51|37
1643141900000|2022-01-25 20:18:20|2464.01|2455.31|2464.28|2455.58|2464.55|2455.85|2463.41|2454.71|36
1643141910000|2022-01-25 20:18:30|2464.57|2455.87|2463.96|2455.26|2464.87|2456.17|2463.63|2454.93|33
1643141920000|2022-01-25 20:18:40|2464.13|2455.43|2465.62|2456.92|2465.64|2456.94|2463.75|2455.05|37
1643141930000|2022-01-25 20:18:50|2465.71|2457.01|2466.14|2457.44|2466.29|2457.59|2465.71|2457.01|33
1643141940000|2022-01-25 20:19:00|2466.21|2457.51|2466.93|2458.23|2467.34|2458.64|2466.01|2457.31|40
1643141950000|2022-01-25 20:19:10|2466.71|2458.01|2467.56|2458.86|2467.56|2458.86|2466.64|2457.94|35
1643141960000|2022-01-25 20:19:20|2467.61|2458.91|2467.75|2459.05|2468.55|2459.85|2467.61|2458.91|38
1643141970000|2022-01-25 20:19:30|2467.67|2458.97|2466.84|2458.14|2467.92|2459.22|2466.83|2458.13|37
1643141980000|2022-01-25 20:19:40|2466.85|2458.15|2468.62|2459.92|2468.8|2460.1|2466.54|2457.84|38
1643141990000|2022-01-25 20:19:50|2468.7|2460|2468.19|2459.49|2468.7|2460|2467.45|2458.75|37
1643142000000|2022-01-25 20:20:00|2468.09|2459.39|2467.85|2459.15|2468.35|2459.65|2467.78|2459.08|39
1643142010000|2022-01-25 20:20:10|2467.78|2459.08|2464.27|2455.57|2467.8|2459.1|2464.26|2455.56|33
1643142020000|2022-01-25 20:20:20|2464.24|2455.54|2462.52|2453.82|2464.47|2455.77|2462.02|2453.32|36
1643142030000|2022-01-25 20:20:30|2462.53|2453.83|2465.95|2457.25|2465.95|2457.25|2462.53|2453.83|38
1643142040000|2022-01-25 20:20:40|2465.93|2457.23|2471.95|2463.25|2471.95|2463.25|2465.92|2457.22|36
1643142050000|2022-01-25 20:20:50|2471.67|2462.97|2470.23|2461.53|2471.71|2463.01|2469.59|2460.89|40
1643142060000|2022-01-25 20:21:00|2470.24|2461.54|2473.77|2465.07|2473.94|2465.24|2470.13|2461.43|29
1643142070000|2022-01-25 20:21:10|2473.76|2465.06|2472.21|2463.51|2474.7|2466|2471.81|2463.11|37
1643142080000|2022-01-25 20:21:20|2472.28|2463.58|2470.12|2461.42|2472.28|2463.58|2469.86|2461.16|38
1643142090000|2022-01-25 20:21:30|2470.06|2461.36|2466.1|2457.4|2470.13|2461.43|2466.1|2457.4|38
1643142100000|2022-01-25 20:21:40|2466.15|2457.45|2464.68|2455.98|2466.47|2457.77|2464.68|2455.98|37
1643142110000|2022-01-25 20:21:50|2464.55|2455.85|2465.44|2456.74|2465.6|2456.9|2463.4|2454.7|37
1643142120000|2022-01-25 20:22:00|2465.37|2456.67|2463.31|2454.61|2466.07|2457.37|2462.81|2454.11|39
1643142130000|2022-01-25 20:22:10|2463.34|2454.64|2462.98|2454.28|2464.24|2455.54|2462.63|2453.93|39
1643142140000|2022-01-25 20:22:20|2462.97|2454.27|2464.03|2455.33|2464.52|2455.82|2462.35|2453.65|37
1643142150000|2022-01-25 20:22:30|2463.98|2455.28|2464.56|2455.86|2464.56|2455.86|2462.93|2454.23|34
1643142160000|2022-01-25 20:22:40|2464.63|2455.93|2465.63|2456.93|2466.59|2457.89|2464.35|2455.65|34
1643142170000|2022-01-25 20:22:50|2465.65|2456.95|2464.34|2455.64|2465.91|2457.21|2463.57|2454.87|35
1643142180000|2022-01-25 20:23:00|2464.67|2455.97|2463.56|2454.86|2465.69|2456.99|2463.56|2454.86|40
1643142190000|2022-01-25 20:23:10|2463.59|2454.89|2462.58|2453.88|2464.29|2455.59|2462.45|2453.75|39
1643142200000|2022-01-25 20:23:20|2462.54|2453.84|2461.03|2452.33|2463.2|2454.5|2460.97|2452.27|34
1643142210000|2022-01-25 20:23:30|2461.59|2452.89|2463.47|2454.77|2463.47|2454.77|2461.5|2452.8|37
1643142220000|2022-01-25 20:23:40|2463.62|2454.92|2462.95|2454.25|2464.03|2455.33|2462.61|2453.91|39
1643142230000|2022-01-25 20:23:50|2462.78|2454.08|2461.97|2453.27|2463.55|2454.85|2461.82|2453.12|37
1643142240000|2022-01-25 20:24:00|2462.12|2453.42|2462.66|2453.96|2463.47|2454.77|2462.09|2453.39|34
1643142250000|2022-01-25 20:24:10|2462.64|2453.94|2461.84|2453.14|2463.13|2454.43|2460.72|2452.02|38
1643142260000|2022-01-25 20:24:20|2461.82|2453.12|2459.02|2450.32|2461.82|2453.12|2458.27|2449.57|37
1643142270000|2022-01-25 20:24:30|2459.07|2450.37|2457.37|2448.67|2459.07|2450.37|2456.57|2447.87|38
1643142280000|2022-01-25 20:24:40|2457.79|2449.09|2456.8|2448.1|2457.93|2449.23|2456.74|2448.04|36
1643142290000|2022-01-25 20:24:50|2456.89|2448.19|2456.27|2447.57|2456.89|2448.19|2454.98|2446.28|39
1643142300000|2022-01-25 20:25:00|2456.36|2447.66|2455.69|2446.99|2456.55|2447.85|2455.42|2446.72|39
1643142310000|2022-01-25 20:25:10|2455.66|2446.96|2454.41|2445.71|2455.66|2446.96|2454.01|2445.31|35
1643142320000|2022-01-25 20:25:20|2454.66|2445.96|2456.26|2447.56|2456.54|2447.84|2454.28|2445.58|40
1643142330000|2022-01-25 20:25:30|2456.52|2447.82|2457.44|2448.74|2457.48|2448.78|2456.24|2447.54|39
1643142340000|2022-01-25 20:25:40|2457.32|2448.62|2457.14|2448.44|2457.46|2448.76|2456.65|2447.95|32
1643142350000|2022-01-25 20:25:50|2457.1|2448.4|2457.55|2448.85|2457.55|2448.85|2456.58|2447.88|32
1643142360000|2022-01-25 20:26:00|2457.42|2448.72|2456.65|2447.95|2457.51|2448.81|2455.46|2446.76|35
1643142370000|2022-01-25 20:26:10|2456.56|2447.86|2455.45|2446.75|2457.06|2448.36|2455.45|2446.75|34
1643142380000|2022-01-25 20:26:20|2455.48|2446.78|2456.91|2448.21|2456.91|2448.21|2455.04|2446.34|30
1643142390000|2022-01-25 20:26:30|2456.92|2448.22|2456.02|2447.32|2456.92|2448.22|2455.64|2446.94|38
1643142400000|2022-01-25 20:26:40|2456.06|2447.36|2455.95|2447.25|2456.46|2447.76|2455.31|2446.61|35
1643142410000|2022-01-25 20:26:50|2456|2447.3|2456.81|2448.11|2456.81|2448.11|2455.64|2446.94|39
1643142420000|2022-01-25 20:27:00|2456.86|2448.16|2457.25|2448.55|2458.43|2449.73|2456.79|2448.09|34
1643142430000|2022-01-25 20:27:10|2457.17|2448.47|2457.87|2449.17|2458.69|2449.99|2456.65|2447.95|32
1643142440000|2022-01-25 20:27:20|2458.8|2450.1|2459.33|2450.63|2459.34|2450.64|2457.86|2449.16|32
1643142450000|2022-01-25 20:27:30|2458.96|2450.26|2458.74|2450.04|2459.4|2450.7|2458.52|2449.82|27
1643142460000|2022-01-25 20:27:40|2458.63|2449.93|2457.93|2449.23|2459.07|2450.37|2457.92|2449.22|31
1643142470000|2022-01-25 20:27:50|2457.94|2449.24|2458.93|2450.23|2459.05|2450.35|2457.73|2449.03|19
1643142480000|2022-01-25 20:28:00|2458.97|2450.27|2457.73|2449.03|2458.97|2450.27|2457.47|2448.77|31
1643142490000|2022-01-25 20:28:10|2457.69|2448.99|2455|2446.3|2457.73|2449.03|2455|2446.3|35
1643142500000|2022-01-25 20:28:20|2454.94|2446.24|2453.96|2445.26|2455.11|2446.41|2453.78|2445.08|37
1643142510000|2022-01-25 20:28:30|2453.92|2445.22|2455.47|2446.77|2455.47|2446.77|2453.76|2445.06|29
1643142520000|2022-01-25 20:28:40|2455.53|2446.83|2455.11|2446.41|2456.54|2447.84|2455.11|2446.41|37
1643142530000|2022-01-25 20:28:50|2455.1|2446.4|2454.88|2446.18|2455.89|2447.19|2454.3|2445.6|37
1643142540000|2022-01-25 20:29:00|2454.95|2446.25|2455.33|2446.63|2455.82|2447.12|2454.88|2446.18|34
1643142550000|2022-01-25 20:29:10|2455.21|2446.51|2454.72|2446.02|2455.3|2446.6|2454.63|2445.93|33
1643142560000|2022-01-25 20:29:20|2454.73|2446.03|2453.6|2444.9|2454.73|2446.03|2453.52|2444.82|34
1643142570000|2022-01-25 20:29:30|2452.98|2444.28|2452.43|2443.73|2453|2444.3|2452.12|2443.42|31
1643142580000|2022-01-25 20:29:40|2452.62|2443.92|2453.54|2444.84|2453.54|2444.84|2452.41|2443.71|39
1643142590000|2022-01-25 20:29:50|2453.34|2444.64|2453.48|2444.78|2453.48|2444.78|2451.78|2443.08|36
1643142600000|2022-01-25 20:30:00|2453.05|2444.35|2449.96|2441.26|2453.64|2444.94|2449.96|2441.26|40
1643142610000|2022-01-25 20:30:10|2449.89|2441.19|2448.63|2439.93|2450.2|2441.5|2446.65|2437.95|40
1643142620000|2022-01-25 20:30:20|2448.51|2439.81|2449.96|2441.26|2450.18|2441.48|2447.92|2439.22|35
1643142630000|2022-01-25 20:30:30|2449.81|2441.11|2449.25|2440.55|2450.08|2441.38|2449.06|2440.36|36
1643142640000|2022-01-25 20:30:40|2449.43|2440.73|2449.34|2440.64|2450.53|2441.83|2449.21|2440.51|37
1643142650000|2022-01-25 20:30:50|2449.19|2440.49|2449.1|2440.4|2450.32|2441.62|2448.72|2440.02|38
1643142660000|2022-01-25 20:31:00|2449.14|2440.44|2449.43|2440.73|2450.45|2441.75|2449.13|2440.43|33
1643142670000|2022-01-25 20:31:10|2449.56|2440.86|2449.13|2440.43|2450.73|2442.03|2448.41|2439.71|36
1643142680000|2022-01-25 20:31:20|2449.19|2440.49|2448.65|2439.95|2449.35|2440.65|2448.46|2439.76|35
1643142690000|2022-01-25 20:31:30|2448.34|2439.64|2447.85|2439.15|2449.08|2440.38|2447.73|2439.03|40
1643142700000|2022-01-25 20:31:40|2447.8|2439.1|2446.96|2438.26|2447.94|2439.24|2446.79|2438.09|35
1643142710000|2022-01-25 20:31:50|2446.94|2438.24|2448.22|2439.52|2448.4|2439.7|2446.61|2437.91|34
1643142720000|2022-01-25 20:32:00|2448.2|2439.5|2450.42|2441.72|2450.77|2442.07|2447.93|2439.23|33
1643142730000|2022-01-25 20:32:10|2449.38|2440.68|2448.25|2439.55|2449.38|2440.68|2447.87|2439.17|39
1643142740000|2022-01-25 20:32:20|2447.97|2439.27|2446.87|2438.17|2448.4|2439.7|2445.07|2436.37|38
1643142750000|2022-01-25 20:32:30|2446.07|2437.37|2446.24|2437.54|2447.16|2438.46|2446.07|2437.37|36
1643142760000|2022-01-25 20:32:40|2446.2|2437.5|2445.42|2436.72|2447.08|2438.38|2445.12|2436.42|38
1643142770000|2022-01-25 20:32:50|2445.55|2436.85|2446.32|2437.62|2446.64|2437.94|2445.36|2436.66|33
1643142780000|2022-01-25 20:33:00|2446.27|2437.57|2445.95|2437.25|2446.74|2438.04|2445.23|2436.53|39
1643142790000|2022-01-25 20:33:10|2445.76|2437.06|2445.4|2436.7|2445.76|2437.06|2444.03|2435.33|38
1643142800000|2022-01-25 20:33:20|2445.42|2436.72|2445.23|2436.53|2445.68|2436.98|2444.14|2435.44|37
1643142810000|2022-01-25 20:33:30|2445.34|2436.64|2444|2435.3|2445.34|2436.64|2443.3|2434.6|35
1643142820000|2022-01-25 20:33:40|2443.85|2435.15|2444.35|2435.65|2444.35|2435.65|2442.96|2434.26|35
1643142830000|2022-01-25 20:33:50|2444.34|2435.64|2444.5|2435.8|2444.83|2436.13|2442.88|2434.18|36
1643142840000|2022-01-25 20:34:00|2444.38|2435.68|2444.8|2436.1|2445.41|2436.71|2443.21|2434.51|36
1643142850000|2022-01-25 20:34:10|2444.52|2435.82|2445.23|2436.53|2445.26|2436.56|2443.39|2434.69|38
1643142860000|2022-01-25 20:34:20|2445.09|2436.39|2445|2436.3|2445.55|2436.85|2444.92|2436.22|35
1643142870000|2022-01-25 20:34:30|2444.95|2436.25|2444.03|2435.33|2445.4|2436.7|2443.96|2435.26|37
1643142880000|2022-01-25 20:34:40|2444.02|2435.32|2443.88|2435.18|2445.2|2436.5|2443.42|2434.72|36
1643142890000|2022-01-25 20:34:50|2443.73|2435.03|2444.56|2435.86|2444.56|2435.86|2443.32|2434.62|34
1643142900000|2022-01-25 20:35:00|2444.21|2435.51|2442.95|2434.25|2444.84|2436.14|2442.73|2434.03|36
1643142910000|2022-01-25 20:35:10|2443.83|2435.13|2443.73|2435.03|2444.4|2435.7|2442.9|2434.2|36
1643142920000|2022-01-25 20:35:20|2443.72|2435.02|2443.7|2435|2443.72|2435.02|2443.2|2434.5|29
1643142930000|2022-01-25 20:35:30|2443.74|2435.04|2443.47|2434.77|2444.02|2435.32|2442.79|2434.09|37
1643142940000|2022-01-25 20:35:40|2443.25|2434.55|2445.11|2436.41|2445.21|2436.51|2443.25|2434.55|32
1643142950000|2022-01-25 20:35:50|2445.13|2436.43|2444.45|2435.75|2445.21|2436.51|2444.23|2435.53|34
1643142960000|2022-01-25 20:36:00|2444.35|2435.65|2443.5|2434.8|2444.35|2435.65|2442.89|2434.19|37
1643142970000|2022-01-25 20:36:10|2443.2|2434.5|2442.63|2433.93|2443.2|2434.5|2442.35|2433.65|36
1643142980000|2022-01-25 20:36:20|2441.61|2432.91|2441.63|2432.93|2442.7|2434|2440.6|2431.9|32
1643142990000|2022-01-25 20:36:30|2441.28|2432.58|2439.06|2430.36|2441.7|2433|2439.06|2430.36|35
1643143000000|2022-01-25 20:36:40|2439.05|2430.35|2439.58|2430.88|2439.94|2431.24|2438.46|2429.76|36
1643143010000|2022-01-25 20:36:50|2440.22|2431.52|2439.31|2430.61|2440.22|2431.52|2439.25|2430.55|37
1643143020000|2022-01-25 20:37:00|2439.27|2430.57|2441.17|2432.47|2441.6|2432.9|2439.27|2430.57|34
1643143030000|2022-01-25 20:37:10|2441.26|2432.56|2441.99|2433.29|2441.99|2433.29|2440.71|2432.01|38
1643143040000|2022-01-25 20:37:20|2442.32|2433.62|2443.82|2435.12|2443.92|2435.22|2441.88|2433.18|26
1643143050000|2022-01-25 20:37:30|2443.95|2435.25|2444.23|2435.53|2445.73|2437.03|2443.05|2434.35|37
1643143060000|2022-01-25 20:37:40|2444.29|2435.59|2443.14|2434.44|2444.8|2436.1|2442.69|2433.99|35
1643143070000|2022-01-25 20:37:50|2443.16|2434.46|2446.38|2437.68|2446.43|2437.73|2442.96|2434.26|33
1643143080000|2022-01-25 20:38:00|2446.62|2437.92|2446.29|2437.59|2447.1|2438.4|2445.83|2437.13|37
1643143090000|2022-01-25 20:38:10|2446.64|2437.94|2448.15|2439.45|2448.15|2439.45|2445.37|2436.67|36
1643143100000|2022-01-25 20:38:20|2448.2|2439.5|2448.69|2439.99|2449.6|2440.9|2447.97|2439.27|39
1643143110000|2022-01-25 20:38:30|2448.72|2440.02|2451.78|2443.08|2451.78|2443.08|2448.72|2440.02|38
1643143120000|2022-01-25 20:38:40|2451.98|2443.28|2448.67|2439.97|2452.24|2443.54|2448.67|2439.97|37
1643143130000|2022-01-25 20:38:50|2448.66|2439.96|2448.95|2440.25|2449.59|2440.89|2448.17|2439.47|39
1643143140000|2022-01-25 20:39:00|2448.7|2440|2448.37|2439.67|2449.76|2441.06|2447.44|2438.74|39
1643143150000|2022-01-25 20:39:10|2448.34|2439.64|2449.24|2440.54|2449.24|2440.54|2447.75|2439.05|40
1643143160000|2022-01-25 20:39:20|2449.27|2440.57|2452.45|2443.75|2452.49|2443.79|2449.26|2440.56|37
1643143170000|2022-01-25 20:39:30|2452.55|2443.85|2450.32|2441.62|2453.09|2444.39|2450.32|2441.62|38
1643143180000|2022-01-25 20:39:40|2450.29|2441.59|2448.87|2440.17|2450.7|2442|2448.8|2440.1|38
1643143190000|2022-01-25 20:39:50|2448.67|2439.97|2449.34|2440.64|2449.58|2440.88|2448.53|2439.83|37
1643143200000|2022-01-25 20:40:00|2450.04|2441.34|2455.95|2447.25|2455.95|2447.25|2449.68|2440.98|40
1643143210000|2022-01-25 20:40:10|2456.1|2447.4|2456.23|2447.53|2458.13|2449.43|2456.1|2447.4|39
1643143220000|2022-01-25 20:40:20|2457.28|2448.58|2458.46|2449.76|2458.94|2450.24|2456.15|2447.45|39
1643143230000|2022-01-25 20:40:30|2458.45|2449.75|2459.46|2450.76|2459.99|2451.29|2458.45|2449.75|36
1643143240000|2022-01-25 20:40:40|2459.43|2450.73|2457.62|2448.92|2459.53|2450.83|2457.18|2448.48|38
1643143250000|2022-01-25 20:40:50|2457.88|2449.18|2457.29|2448.59|2458.23|2449.53|2456.97|2448.27|33
1643143260000|2022-01-25 20:41:00|2456.02|2447.32|2455.29|2446.59|2457.23|2448.53|2454.04|2445.34|38
1643143270000|2022-01-25 20:41:10|2455.02|2446.32|2456.32|2447.62|2456.6|2447.9|2454.63|2445.93|37
1643143280000|2022-01-25 20:41:20|2455.87|2447.17|2457.56|2448.86|2457.67|2448.97|2455.45|2446.75|35
1643143290000|2022-01-25 20:41:30|2457.54|2448.84|2457.34|2448.64|2458.4|2449.7|2456.57|2447.87|33
1643143300000|2022-01-25 20:41:40|2456.93|2448.23|2453.45|2444.75|2457.69|2448.99|2453.14|2444.44|36
1643143310000|2022-01-25 20:41:50|2453.37|2444.67|2453.83|2445.13|2454.24|2445.54|2452.77|2444.07|37
1643143320000|2022-01-25 20:42:00|2453.76|2445.06|2453.78|2445.08|2454.58|2445.88|2453.44|2444.74|36
1643143330000|2022-01-25 20:42:10|2453.87|2445.17|2455|2446.3|2455.05|2446.35|2453.61|2444.91|28
1643143340000|2022-01-25 20:42:20|2455.05|2446.35|2454.98|2446.28|2455.63|2446.93|2454.44|2445.74|35
1643143350000|2022-01-25 20:42:30|2455.14|2446.44|2455.49|2446.79|2456.01|2447.31|2454.56|2445.86|33
1643143360000|2022-01-25 20:42:40|2455.46|2446.76|2455.42|2446.72|2455.75|2447.05|2454.69|2445.99|34
1643143370000|2022-01-25 20:42:50|2455.31|2446.61|2456.95|2448.25|2457.09|2448.39|2455.31|2446.61|35
1643143380000|2022-01-25 20:43:00|2457.12|2448.42|2453.22|2444.52|2457.46|2448.76|2453.22|2444.52|36
1643143390000|2022-01-25 20:43:10|2453.26|2444.56|2452.83|2444.13|2454.02|2445.32|2452.51|2443.81|40
1643143400000|2022-01-25 20:43:20|2452.95|2444.25|2452.66|2443.96|2454.13|2445.43|2451.75|2443.05|37
1643143410000|2022-01-25 20:43:30|2452.8|2444.1|2455.19|2446.49|2455.2|2446.5|2452.51|2443.81|39
1643143420000|2022-01-25 20:43:40|2455.32|2446.62|2457.32|2448.62|2457.35|2448.65|2455.17|2446.47|40
1643143430000|2022-01-25 20:43:50|2457.24|2448.54|2460.27|2451.57|2461.67|2452.97|2456.27|2447.57|40
1643143440000|2022-01-25 20:44:00|2460.56|2451.86|2462.59|2453.89|2462.59|2453.89|2458.99|2450.29|39
1643143450000|2022-01-25 20:44:10|2462.77|2454.07|2461.21|2452.51|2462.78|2454.08|2460.7|2452|40
1643143460000|2022-01-25 20:44:20|2460.86|2452.16|2458.98|2450.28|2461.21|2452.51|2458.66|2449.96|35
1643143470000|2022-01-25 20:44:30|2458.9|2450.2|2457.82|2449.12|2460.4|2451.7|2457.37|2448.67|38
1643143480000|2022-01-25 20:44:40|2459.33|2450.63|2459.38|2450.68|2459.62|2450.92|2457.73|2449.03|35
1643143490000|2022-01-25 20:44:50|2459.65|2450.95|2457.36|2448.66|2460.52|2451.82|2457.32|2448.62|36
1643143500000|2022-01-25 20:45:00|2457.51|2448.81|2460.38|2451.68|2460.38|2451.68|2456.93|2448.23|38
1643143510000|2022-01-25 20:45:10|2460.46|2451.76|2459.62|2450.92|2461.58|2452.88|2459.21|2450.51|35
1643143520000|2022-01-25 20:45:20|2459.79|2451.09|2458.87|2450.17|2461.33|2452.63|2457.77|2449.07|37
1643143530000|2022-01-25 20:45:30|2459.17|2450.47|2459.16|2450.46|2460.94|2452.24|2458.88|2450.18|38
1643143540000|2022-01-25 20:45:40|2459.4|2450.7|2457.68|2448.98|2459.6|2450.9|2456.4|2447.7|39
1643143550000|2022-01-25 20:45:50|2457.72|2449.02|2458.01|2449.31|2460.63|2451.93|2457.7|2449|39
1643143560000|2022-01-25 20:46:00|2457.89|2449.19|2458.03|2449.33|2458.78|2450.08|2457.45|2448.75|39
1643143570000|2022-01-25 20:46:10|2458.01|2449.31|2459.42|2450.72|2460.75|2452.05|2457.81|2449.11|39
1643143580000|2022-01-25 20:46:20|2459.56|2450.86|2460.9|2452.2|2460.9|2452.2|2459.56|2450.86|40
1643143590000|2022-01-25 20:46:30|2460.89|2452.19|2458.72|2450.02|2460.92|2452.22|2458.59|2449.89|37
1643143600000|2022-01-25 20:46:40|2458.68|2449.98|2458.63|2449.93|2459.17|2450.47|2458.11|2449.41|37
1643143610000|2022-01-25 20:46:50|2458.73|2450.03|2459.35|2450.65|2460.57|2451.87|2458.65|2449.95|37
1643143620000|2022-01-25 20:47:00|2459.37|2450.67|2458.78|2450.08|2459.42|2450.72|2457.47|2448.77|33
1643143630000|2022-01-25 20:47:10|2458.79|2450.09|2457.35|2448.65|2458.79|2450.09|2457.05|2448.35|34
1643143640000|2022-01-25 20:47:20|2457.91|2449.21|2457.08|2448.38|2458.1|2449.4|2456.5|2447.8|36
1643143650000|2022-01-25 20:47:30|2457.45|2448.75|2455.54|2446.84|2457.79|2449.09|2455.37|2446.67|39
1643143660000|2022-01-25 20:47:40|2456.8|2448.1|2455.79|2447.09|2456.84|2448.14|2454.44|2445.74|38
1643143670000|2022-01-25 20:47:50|2455.65|2446.95|2457.05|2448.35|2457.34|2448.64|2455.64|2446.94|37
1643143680000|2022-01-25 20:48:00|2457.19|2448.49|2453.96|2445.26|2457.34|2448.64|2452.71|2444.01|38
1643143690000|2022-01-25 20:48:10|2454.1|2445.4|2453.75|2445.05|2455.88|2447.18|2453.61|2444.91|39
1643143700000|2022-01-25 20:48:20|2453.76|2445.06|2451.78|2443.08|2454.07|2445.37|2450.89|2442.19|39
1643143710000|2022-01-25 20:48:30|2451.89|2443.19|2450.74|2442.04|2451.96|2443.26|2449.68|2440.98|40
1643143720000|2022-01-25 20:48:40|2450.94|2442.24|2450.19|2441.49|2451.67|2442.97|2449.88|2441.18|37
1643143730000|2022-01-25 20:48:50|2450.18|2441.48|2448.73|2440.03|2450.35|2441.65|2448.73|2440.03|38
1643143740000|2022-01-25 20:49:00|2448.93|2440.23|2448.95|2440.25|2449.9|2441.2|2448.16|2439.46|40
1643143750000|2022-01-25 20:49:10|2448.13|2439.43|2447.89|2439.19|2449.3|2440.6|2447.34|2438.64|38
1643143760000|2022-01-25 20:49:20|2447.97|2439.27|2449.39|2440.69|2450.88|2442.18|2447.97|2439.27|39
1643143770000|2022-01-25 20:49:30|2449.38|2440.68|2443.49|2434.79|2449.9|2441.2|2442.75|2434.05|39
1643143780000|2022-01-25 20:49:40|2443.52|2434.82|2442.9|2434.2|2445.13|2436.43|2442.69|2433.99|39
1643143790000|2022-01-25 20:49:50|2443.08|2434.38|2442.18|2433.48|2443.08|2434.38|2441.02|2432.32|38
1643143800000|2022-01-25 20:50:00|2441.54|2432.84|2438.31|2429.61|2441.54|2432.84|2436.35|2427.65|38
1643143810000|2022-01-25 20:50:10|2437.85|2429.15|2438.35|2429.65|2439.34|2430.64|2437.24|2428.54|38
1643143820000|2022-01-25 20:50:20|2438.23|2429.53|2438.7|2430|2439.19|2430.49|2437.9|2429.2|38
1643143830000|2022-01-25 20:50:30|2438.73|2430.03|2440.98|2432.28|2441.68|2432.98|2438.73|2430.03|39
1643143840000|2022-01-25 20:50:40|2441.05|2432.35|2443.61|2434.91|2443.68|2434.98|2440.47|2431.77|36
1643143850000|2022-01-25 20:50:50|2443.95|2435.25|2443.69|2434.99|2444.49|2435.79|2442.76|2434.06|39
1643143860000|2022-01-25 20:51:00|2444.15|2435.45|2441.69|2432.99|2444.67|2435.97|2441.22|2432.52|37
1643143870000|2022-01-25 20:51:10|2441.49|2432.79|2439.64|2430.94|2441.5|2432.8|2438.78|2430.08|36
1643143880000|2022-01-25 20:51:20|2439.56|2430.86|2439.52|2430.82|2440.31|2431.61|2438.78|2430.08|37
1643143890000|2022-01-25 20:51:30|2439.39|2430.69|2442.23|2433.53|2442.31|2433.61|2439.39|2430.69|39
1643143900000|2022-01-25 20:51:40|2442.24|2433.54|2441.09|2432.39|2442.24|2433.54|2440.81|2432.11|37
1643143910000|2022-01-25 20:51:50|2441.02|2432.32|2442.72|2434.02|2442.74|2434.04|2440.72|2432.02|35
1643143920000|2022-01-25 20:52:00|2442.73|2434.03|2441.15|2432.45|2442.73|2434.03|2441.12|2432.42|34
1643143930000|2022-01-25 20:52:10|2441.63|2432.93|2442.39|2433.69|2442.92|2434.22|2441.63|2432.93|36
1643143940000|2022-01-25 20:52:20|2442.44|2433.74|2442.52|2433.82|2442.67|2433.97|2441.56|2432.86|39
1643143950000|2022-01-25 20:52:30|2442.62|2433.92|2442.71|2434.01|2443.17|2434.47|2441.54|2432.84|36
1643143960000|2022-01-25 20:52:40|2442.97|2434.27|2443.24|2434.54|2443.32|2434.62|2442.49|2433.79|34
1643143970000|2022-01-25 20:52:50|2443.15|2434.45|2442.59|2433.89|2443.15|2434.45|2442.26|2433.56|31
1643143980000|2022-01-25 20:53:00|2443.14|2434.44|2442.26|2433.56|2443.37|2434.67|2442.09|2433.39|36
1643143990000|2022-01-25 20:53:10|2442.25|2433.55|2441.16|2432.46|2442.25|2433.55|2441.16|2432.46|36
1643144000000|2022-01-25 20:53:20|2441.15|2432.45|2439.4|2430.7|2441.15|2432.45|2439.34|2430.64|37
1643144010000|2022-01-25 20:53:30|2439.45|2430.75|2440.23|2431.53|2440.33|2431.63|2438.54|2429.84|38
1643144020000|2022-01-25 20:53:40|2440.4|2431.7|2440.09|2431.39|2440.45|2431.75|2438.28|2429.58|37
1643144030000|2022-01-25 20:53:50|2440.45|2431.75|2441.23|2432.53|2441.95|2433.25|2440.17|2431.47|38
1643144040000|2022-01-25 20:54:00|2441.58|2432.88|2444.43|2435.73|2444.43|2435.73|2441.14|2432.44|38
1643144050000|2022-01-25 20:54:10|2444.38|2435.68|2444.75|2436.05|2445.19|2436.49|2444|2435.3|36
1643144060000|2022-01-25 20:54:20|2444.69|2435.99|2444.5|2435.8|2444.95|2436.25|2443.76|2435.06|38
1643144070000|2022-01-25 20:54:30|2444.49|2435.79|2442.83|2434.13|2444.5|2435.8|2442.15|2433.45|38
1643144080000|2022-01-25 20:54:40|2443.61|2434.91|2439.21|2430.51|2443.61|2434.91|2439.21|2430.51|39
1643144090000|2022-01-25 20:54:50|2439.59|2430.89|2440.9|2432.2|2441.06|2432.36|2438.41|2429.71|39
1643144100000|2022-01-25 20:55:00|2440.85|2432.15|2439.87|2431.17|2440.85|2432.15|2438.92|2430.22|38
1643144110000|2022-01-25 20:55:10|2439.49|2430.79|2438.93|2430.23|2440.67|2431.97|2438.42|2429.72|39
1643144120000|2022-01-25 20:55:20|2438.8|2430.1|2439.71|2431.01|2439.71|2431.01|2437.93|2429.23|37
1643144130000|2022-01-25 20:55:30|2439.67|2430.97|2443.47|2434.77|2443.57|2434.87|2439.03|2430.33|39
1643144140000|2022-01-25 20:55:40|2443.45|2434.75|2445.8|2437.1|2446.12|2437.42|2443.29|2434.59|37
1643144150000|2022-01-25 20:55:50|2446.07|2437.37|2448.44|2439.74|2448.5|2439.8|2446.07|2437.37|38
1643144160000|2022-01-25 20:56:00|2448.15|2439.45|2447.6|2438.9|2448.87|2440.17|2447.6|2438.9|31
1643144170000|2022-01-25 20:56:10|2446.98|2438.28|2445.74|2437.04|2447.84|2439.14|2445.74|2437.04|38
1643144180000|2022-01-25 20:56:20|2446.67|2437.97|2445.23|2436.53|2446.84|2438.14|2444.35|2435.65|34
1643144190000|2022-01-25 20:56:30|2445.24|2436.54|2446.62|2437.92|2447.61|2438.91|2445.24|2436.54|39
1643144200000|2022-01-25 20:56:40|2446.34|2437.64|2446.98|2438.28|2447.48|2438.78|2446.08|2437.38|40
1643144210000|2022-01-25 20:56:50|2446.97|2438.27|2447.8|2439.1|2448.08|2439.38|2446.62|2437.92|33
1643144220000|2022-01-25 20:57:00|2447.79|2439.09|2445.12|2436.42|2447.8|2439.1|2445.11|2436.41|35
1643144230000|2022-01-25 20:57:10|2445.16|2436.46|2443.21|2434.51|2445.17|2436.47|2443.13|2434.43|38
1643144240000|2022-01-25 20:57:20|2442.96|2434.26|2444.73|2436.03|2444.73|2436.03|2442.26|2433.56|38
1643144250000|2022-01-25 20:57:30|2444.61|2435.91|2445.41|2436.71|2446.14|2437.44|2444.61|2435.91|38
1643144260000|2022-01-25 20:57:40|2445.44|2436.74|2446.19|2437.49|2446.5|2437.8|2444.96|2436.26|40
1643144270000|2022-01-25 20:57:50|2445.96|2437.26|2444.6|2435.9|2445.97|2437.27|2444.45|2435.75|38
1643144280000|2022-01-25 20:58:00|2444.55|2435.85|2442.99|2434.29|2444.67|2435.97|2442.74|2434.04|38
1643144290000|2022-01-25 20:58:10|2443.03|2434.33|2442.85|2434.15|2443.08|2434.38|2442.23|2433.53|34
1643144300000|2022-01-25 20:58:20|2442.99|2434.29|2445.94|2437.24|2445.95|2437.25|2442.47|2433.77|39
1643144310000|2022-01-25 20:58:30|2445.98|2437.28|2443.72|2435.02|2446.03|2437.33|2443.45|2434.75|37
1643144320000|2022-01-25 20:58:40|2443.69|2434.99|2445.15|2436.45|2445.15|2436.45|2442.65|2433.95|39
1643144330000|2022-01-25 20:58:50|2444.82|2436.12|2443.37|2434.67|2444.82|2436.12|2443.37|2434.67|37
1643144340000|2022-01-25 20:59:00|2443.2|2434.5|2441.83|2433.13|2443.2|2434.5|2441.33|2432.63|37
1643144350000|2022-01-25 20:59:10|2441.74|2433.04|2443.43|2434.73|2443.44|2434.74|2441.38|2432.68|37
1643144360000|2022-01-25 20:59:20|2443.52|2434.82|2444.58|2435.88|2444.6|2435.9|2443.43|2434.73|38
1643144370000|2022-01-25 20:59:30|2444.43|2435.73|2444.59|2435.89|2444.67|2435.97|2442.9|2434.2|35
1643144380000|2022-01-25 20:59:40|2444.49|2435.79|2443.98|2435.28|2445.09|2436.39|2443.27|2434.57|39
1643144390000|2022-01-25 20:59:50|2443.91|2435.21|2444.31|2435.61|2444.59|2435.89|2442.12|2433.42|40
1643144400000|2022-01-25 21:00:00|2444.25|2435.55|2445.75|2437.05|2447.29|2438.59|2444.19|2435.49|38
1643144410000|2022-01-25 21:00:10|2446.09|2437.39|2443.81|2435.11|2446.29|2437.59|2442.94|2434.24|39
1643144420000|2022-01-25 21:00:20|2443.6|2434.9|2440.42|2431.72|2443.85|2435.15|2440.33|2431.63|39
1643144430000|2022-01-25 21:00:30|2440.36|2431.66|2439.97|2431.27|2440.37|2431.67|2439.64|2430.94|32
1643144440000|2022-01-25 21:00:40|2439.96|2431.26|2439.5|2430.8|2440.1|2431.4|2439.06|2430.36|38
1643144450000|2022-01-25 21:00:50|2439.51|2430.81|2441.72|2433.02|2442.24|2433.54|2439.51|2430.81|36
1643144460000|2022-01-25 21:01:00|2441.55|2432.85|2444.77|2436.07|2445.37|2436.67|2441.55|2432.85|40
1643144470000|2022-01-25 21:01:10|2444.81|2436.11|2442.44|2433.74|2444.81|2436.11|2442.09|2433.39|39
1643144480000|2022-01-25 21:01:20|2442.8|2434.1|2442.56|2433.86|2443.47|2434.77|2442.07|2433.37|38
1643144490000|2022-01-25 21:01:30|2443.78|2435.08|2441.92|2433.22|2444.39|2435.69|2441.92|2433.22|38
1643144500000|2022-01-25 21:01:40|2441.94|2433.24|2441.35|2432.65|2441.94|2433.24|2439.23|2430.53|39
1643144510000|2022-01-25 21:01:50|2441.28|2432.58|2439.88|2431.18|2441.28|2432.58|2439.18|2430.48|39
1643144520000|2022-01-25 21:02:00|2439.87|2431.17|2439.26|2430.56|2440.49|2431.79|2438.14|2429.44|39
1643144530000|2022-01-25 21:02:10|2439.28|2430.58|2439.36|2430.66|2439.5|2430.8|2438.39|2429.69|38
1643144540000|2022-01-25 21:02:20|2439.35|2430.65|2438.55|2429.85|2440.03|2431.33|2438.55|2429.85|38
1643144550000|2022-01-25 21:02:30|2438.52|2429.82|2439.82|2431.12|2440.43|2431.73|2438.52|2429.82|35
1643144560000|2022-01-25 21:02:40|2439.65|2430.95|2439.25|2430.55|2440.17|2431.47|2438.85|2430.15|36
1643144570000|2022-01-25 21:02:50|2439.07|2430.37|2437.71|2429.01|2440.06|2431.36|2437.48|2428.78|38
1643144580000|2022-01-25 21:03:00|2437.33|2428.63|2438.03|2429.33|2439.64|2430.94|2436.99|2428.29|40
1643144590000|2022-01-25 21:03:10|2437.75|2429.05|2439.61|2430.91|2440|2431.3|2437.46|2428.76|38
1643144600000|2022-01-25 21:03:20|2439.45|2430.75|2439.7|2431|2439.7|2431|2438.63|2429.93|38
1643144610000|2022-01-25 21:03:30|2439.69|2430.99|2438.66|2429.96|2440.49|2431.79|2438.64|2429.94|36
1643144620000|2022-01-25 21:03:40|2438.58|2429.88|2438.51|2429.81|2439.97|2431.27|2438.45|2429.75|37
1643144630000|2022-01-25 21:03:50|2438.39|2429.69|2437.61|2428.91|2438.68|2429.98|2436.91|2428.21|36
1643144640000|2022-01-25 21:04:00|2437.64|2428.94|2439.02|2430.32|2439.03|2430.33|2437.64|2428.94|38
1643144650000|2022-01-25 21:04:10|2438.8|2430.1|2437.7|2429|2438.8|2430.1|2437.33|2428.63|38
1643144660000|2022-01-25 21:04:20|2437.64|2428.94|2437.39|2428.69|2437.82|2429.12|2437.11|2428.41|33
1643144670000|2022-01-25 21:04:30|2437.38|2428.68|2437.61|2428.91|2438.05|2429.35|2437.31|2428.61|36
1643144680000|2022-01-25 21:04:40|2437.68|2428.98|2437.6|2428.9|2437.82|2429.12|2437.12|2428.42|36
1643144690000|2022-01-25 21:04:50|2437.59|2428.89|2438.92|2430.22|2438.94|2430.24|2437.58|2428.88|36
1643144700000|2022-01-25 21:05:00|2438.87|2430.17|2437.68|2428.98|2439.04|2430.34|2437.53|2428.83|33
1643144710000|2022-01-25 21:05:10|2437.69|2428.99|2436.17|2427.47|2437.87|2429.17|2436.07|2427.37|39
1643144720000|2022-01-25 21:05:20|2436.37|2427.67|2435.43|2426.73|2436.71|2428.01|2435.34|2426.64|36
1643144730000|2022-01-25 21:05:30|2435.52|2426.82|2433.34|2424.64|2436.47|2427.77|2433.11|2424.41|38
1643144740000|2022-01-25 21:05:40|2432.85|2424.15|2430.43|2421.73|2432.98|2424.28|2429.08|2420.38|39
1643144750000|2022-01-25 21:05:50|2430.27|2421.57|2430.91|2422.21|2431.11|2422.41|2430.18|2421.48|37
1643144760000|2022-01-25 21:06:00|2430.95|2422.25|2431|2422.3|2431.15|2422.45|2430.78|2422.08|27
1643144770000|2022-01-25 21:06:10|2431.01|2422.31|2430.99|2422.29|2431.2|2422.5|2430.27|2421.57|35
1643144780000|2022-01-25 21:06:20|2431.2|2422.5|2427.07|2418.37|2431.2|2422.5|2427.05|2418.35|35
1643144790000|2022-01-25 21:06:30|2427.1|2418.4|2427.27|2418.57|2428.33|2419.63|2427.1|2418.4|37
1643144800000|2022-01-25 21:06:40|2427.41|2418.71|2428.44|2419.74|2428.7|2420|2427.41|2418.71|37
1643144810000|2022-01-25 21:06:50|2428.49|2419.79|2428.74|2420.04|2429.36|2420.66|2428.45|2419.75|35
1643144820000|2022-01-25 21:07:00|2428.76|2420.06|2428.92|2420.22|2429.18|2420.48|2428.51|2419.81|36
1643144830000|2022-01-25 21:07:10|2428.81|2420.11|2428|2419.3|2428.81|2420.11|2427.86|2419.16|34
1643144840000|2022-01-25 21:07:20|2428.04|2419.34|2428.22|2419.52|2428.35|2419.65|2427.34|2418.64|36
1643144850000|2022-01-25 21:07:30|2428.14|2419.44|2428.26|2419.56|2428.57|2419.87|2427.99|2419.29|35
1643144860000|2022-01-25 21:07:40|2428.16|2419.46|2428.05|2419.35|2428.61|2419.91|2427.78|2419.08|34
1643144870000|2022-01-25 21:07:50|2428.02|2419.32|2428.51|2419.81|2428.64|2419.94|2427.46|2418.76|36
1643144880000|2022-01-25 21:08:00|2428.77|2420.07|2429.85|2421.15|2429.95|2421.25|2428.61|2419.91|29
1643144890000|2022-01-25 21:08:10|2429.84|2421.14|2430.55|2421.85|2431.07|2422.37|2429.79|2421.09|33
1643144900000|2022-01-25 21:08:20|2430.56|2421.86|2429.15|2420.45|2430.62|2421.92|2428.95|2420.25|35
1643144910000|2022-01-25 21:08:30|2429.05|2420.35|2428.02|2419.32|2429.05|2420.35|2428.02|2419.32|35
1643144920000|2022-01-25 21:08:40|2428.03|2419.33|2427.26|2418.56|2428.23|2419.53|2427.2|2418.5|36
1643144930000|2022-01-25 21:08:50|2427.21|2418.51|2426.53|2417.83|2427.36|2418.66|2426.23|2417.53|33
1643144940000|2022-01-25 21:09:00|2426.59|2417.89|2427.32|2418.62|2427.46|2418.76|2426.56|2417.86|31
1643144950000|2022-01-25 21:09:10|2427.36|2418.66|2426.64|2417.94|2427.44|2418.74|2426.08|2417.38|36
1643144960000|2022-01-25 21:09:20|2426.55|2417.85|2425.25|2416.55|2426.65|2417.95|2425.24|2416.54|29
1643144970000|2022-01-25 21:09:30|2425.99|2417.29|2426.11|2417.41|2426.37|2417.67|2425.89|2417.19|27
1643144980000|2022-01-25 21:09:40|2426.09|2417.39|2426.38|2417.68|2426.44|2417.74|2426.09|2417.39|22
1643144990000|2022-01-25 21:09:50|2426.4|2417.7|2426.58|2417.88|2427.04|2418.34|2426.28|2417.58|31
1643145000000|2022-01-25 21:10:00|2426.59|2417.89|2425.73|2417.03|2426.96|2418.26|2425.61|2416.91|35
1643145010000|2022-01-25 21:10:10|2425.71|2417.01|2425.71|2417.01|2426.07|2417.37|2425.6|2416.9|32
1643145020000|2022-01-25 21:10:20|2425.72|2417.02|2425.23|2416.53|2426.07|2417.37|2425.23|2416.53|26
1643145030000|2022-01-25 21:10:30|2425.46|2416.76|2427.07|2418.37|2427.07|2418.37|2425.46|2416.76|37
1643145040000|2022-01-25 21:10:40|2427.03|2418.33|2425.55|2416.85|2427.03|2418.33|2425.55|2416.85|35
1643145050000|2022-01-25 21:10:50|2425.56|2416.86|2425.41|2416.71|2425.64|2416.94|2424.56|2415.86|35
1643145060000|2022-01-25 21:11:00|2425.56|2416.86|2426.83|2418.13|2426.94|2418.24|2425.26|2416.56|38
1643145070000|2022-01-25 21:11:10|2426.77|2418.07|2428.39|2419.69|2429.66|2420.96|2426.77|2418.07|34
1643145080000|2022-01-25 21:11:20|2428.43|2419.73|2429.3|2420.6|2429.38|2420.68|2428.04|2419.34|33
1643145090000|2022-01-25 21:11:30|2429.39|2420.69|2428.98|2420.28|2429.4|2420.7|2428.66|2419.96|28
1643145100000|2022-01-25 21:11:40|2429.09|2420.39|2428.76|2420.06|2429.27|2420.57|2428.67|2419.97|32
1643145110000|2022-01-25 21:11:50|2428.67|2419.97|2429.5|2420.8|2429.75|2421.05|2428.67|2419.97|27
1643145120000|2022-01-25 21:12:00|2429.51|2420.81|2429.09|2420.39|2429.63|2420.93|2428.91|2420.21|33
1643145130000|2022-01-25 21:12:10|2429.1|2420.4|2428.31|2419.61|2429.36|2420.66|2427.88|2419.18|36
1643145140000|2022-01-25 21:12:20|2428.32|2419.62|2428.9|2420.2|2429.36|2420.66|2428.3|2419.6|35
1643145150000|2022-01-25 21:12:30|2429|2420.3|2427.99|2419.29|2429|2420.3|2427.4|2418.7|39
1643145160000|2022-01-25 21:12:40|2428.07|2419.37|2429.61|2420.91|2429.72|2421.02|2427.98|2419.28|36
1643145170000|2022-01-25 21:12:50|2430.36|2421.66|2430.28|2421.58|2430.58|2421.88|2429.7|2421|34
1643145180000|2022-01-25 21:13:00|2430.2|2421.5|2429.99|2421.29|2430.46|2421.76|2429.75|2421.05|23
1643145190000|2022-01-25 21:13:10|2430.08|2421.38|2434.15|2425.45|2434.15|2425.45|2429.87|2421.17|34
1643145200000|2022-01-25 21:13:20|2434.06|2425.36|2433.58|2424.88|2434.55|2425.85|2433.58|2424.88|32
1643145210000|2022-01-25 21:13:30|2433.74|2425.04|2433.12|2424.42|2434.09|2425.39|2432.44|2423.74|31
1643145220000|2022-01-25 21:13:40|2433.13|2424.43|2432.52|2423.82|2433.25|2424.55|2431.93|2423.23|36
1643145230000|2022-01-25 21:13:50|2432.36|2423.66|2433.4|2424.7|2433.4|2424.7|2432.26|2423.56|35
1643145240000|2022-01-25 21:14:00|2433.43|2424.73|2432.52|2423.82|2433.43|2424.73|2432.3|2423.6|36
1643145250000|2022-01-25 21:14:10|2432.3|2423.6|2430.62|2421.92|2432.37|2423.67|2430.33|2421.63|32
1643145260000|2022-01-25 21:14:20|2430.48|2421.78|2430.6|2421.9|2430.79|2422.09|2430.17|2421.47|30
1643145270000|2022-01-25 21:14:30|2430.89|2422.19|2431.93|2423.23|2432.25|2423.55|2430.87|2422.17|28
1643145280000|2022-01-25 21:14:40|2431.91|2423.21|2431.16|2422.46|2431.99|2423.29|2431.05|2422.35|35
1643145290000|2022-01-25 21:14:50|2431.15|2422.45|2432.3|2423.6|2432.34|2423.64|2431.03|2422.33|22
1643145300000|2022-01-25 21:15:00|2432.34|2423.64|2432.59|2423.89|2433.05|2424.35|2432.19|2423.49|39
1643145310000|2022-01-25 21:15:10|2432.58|2423.88|2432.97|2424.27|2433.02|2424.32|2431.95|2423.25|31
1643145320000|2022-01-25 21:15:20|2432.93|2424.23|2433.52|2424.82|2433.57|2424.87|2432.93|2424.23|24
1643145330000|2022-01-25 21:15:30|2433.53|2424.83|2433.28|2424.58|2433.58|2424.88|2433.03|2424.33|30
1643145340000|2022-01-25 21:15:40|2433.2|2424.5|2431.06|2422.36|2433.33|2424.63|2431.06|2422.36|32
1643145350000|2022-01-25 21:15:50|2431.07|2422.37|2429.88|2421.18|2431.75|2423.05|2429.88|2421.18|37
1643145360000|2022-01-25 21:16:00|2429.42|2420.72|2428.84|2420.14|2429.73|2421.03|2428.41|2419.71|38
1643145370000|2022-01-25 21:16:10|2428.76|2420.06|2428.98|2420.28|2429.33|2420.63|2428.69|2419.99|30
1643145380000|2022-01-25 21:16:20|2428.97|2420.27|2429.11|2420.41|2429.3|2420.6|2428.66|2419.96|34
1643145390000|2022-01-25 21:16:30|2429.27|2420.57|2430.14|2421.44|2430.31|2421.61|2429.18|2420.48|35
1643145400000|2022-01-25 21:16:40|2430.48|2421.78|2431.12|2422.42|2432.06|2423.36|2430.48|2421.78|36
1643145410000|2022-01-25 21:16:50|2431.21|2422.51|2432.91|2424.21|2433.25|2424.55|2431.2|2422.5|35
1643145420000|2022-01-25 21:17:00|2433.16|2424.46|2432.89|2424.19|2433.93|2425.23|2432.82|2424.12|33
1643145430000|2022-01-25 21:17:10|2432.77|2424.07|2432.85|2424.15|2433.1|2424.4|2432.23|2423.53|33
1643145440000|2022-01-25 21:17:20|2432.96|2424.26|2432.41|2423.71|2433.31|2424.61|2432.41|2423.71|35
1643145450000|2022-01-25 21:17:30|2432.55|2423.85|2432.27|2423.57|2432.63|2423.93|2431.78|2423.08|32
1643145460000|2022-01-25 21:17:40|2432.29|2423.59|2431.38|2422.68|2432.3|2423.6|2431.3|2422.6|35
1643145470000|2022-01-25 21:17:50|2431.65|2422.95|2432.44|2423.74|2432.62|2423.92|2431.38|2422.68|34
1643145480000|2022-01-25 21:18:00|2432.25|2423.55|2432.3|2423.6|2432.52|2423.82|2432.08|2423.38|32
1643145490000|2022-01-25 21:18:10|2432.32|2423.62|2431.76|2423.06|2432.46|2423.76|2431.36|2422.66|36
1643145500000|2022-01-25 21:18:20|2431.74|2423.04|2431.49|2422.79|2433|2424.3|2431.38|2422.68|35
1643145510000|2022-01-25 21:18:30|2431.44|2422.74|2430.73|2422.03|2431.49|2422.79|2430.34|2421.64|33
1643145520000|2022-01-25 21:18:40|2431|2422.3|2427.92|2419.22|2431|2422.3|2427.92|2419.22|38
1643145530000|2022-01-25 21:18:50|2427.94|2419.24|2427.21|2418.51|2428.35|2419.65|2426.91|2418.21|38
1643145540000|2022-01-25 21:19:00|2427.18|2418.48|2427.4|2418.7|2427.97|2419.27|2427.15|2418.45|39
1643145550000|2022-01-25 21:19:10|2427.44|2418.74|2426.4|2417.7|2427.53|2418.83|2426.23|2417.53|40
1643145560000|2022-01-25 21:19:20|2426.45|2417.75|2426.12|2417.42|2426.5|2417.8|2424.96|2416.26|37
1643145570000|2022-01-25 21:19:30|2426.14|2417.44|2425.77|2417.07|2426.17|2417.47|2425.45|2416.75|37
1643145580000|2022-01-25 21:19:40|2425.68|2416.98|2425.68|2416.98|2426.33|2417.63|2425.55|2416.85|32
1643145590000|2022-01-25 21:19:50|2425.8|2417.1|2425.16|2416.46|2425.91|2417.21|2424.91|2416.21|37
1643145600000|2022-01-25 21:20:00|2425.09|2416.39|2424.81|2416.11|2425.5|2416.8|2424.46|2415.76|36
1643145610000|2022-01-25 21:20:10|2424.83|2416.13|2427.4|2418.7|2427.4|2418.7|2424.83|2416.13|38
1643145620000|2022-01-25 21:20:20|2427.84|2419.14|2423.44|2414.74|2428.14|2419.44|2422.41|2413.71|37
1643145630000|2022-01-25 21:20:30|2423.34|2414.64|2423.06|2414.36|2424.29|2415.59|2422.65|2413.95|34
1643145640000|2022-01-25 21:20:40|2422.79|2414.09|2422.34|2413.64|2423.61|2414.91|2422.11|2413.41|39
1643145650000|2022-01-25 21:20:50|2422.36|2413.66|2423.07|2414.37|2423.76|2415.06|2422.15|2413.45|39
1643145660000|2022-01-25 21:21:00|2423.04|2414.34|2422.97|2414.27|2424.64|2415.94|2422.95|2414.25|38
1643145670000|2022-01-25 21:21:10|2422.98|2414.28|2423.77|2415.07|2423.77|2415.07|2422.56|2413.86|39
1643145680000|2022-01-25 21:21:20|2423.8|2415.1|2422.87|2414.17|2423.8|2415.1|2422.42|2413.72|37
1643145690000|2022-01-25 21:21:30|2422.88|2414.18|2422.72|2414.02|2424.11|2415.41|2422.62|2413.92|37
1643145700000|2022-01-25 21:21:40|2422.67|2413.97|2422.92|2414.22|2422.98|2414.28|2422.5|2413.8|37
1643145710000|2022-01-25 21:21:50|2422.85|2414.15|2423.27|2414.57|2423.44|2414.74|2422.45|2413.75|28
1643145720000|2022-01-25 21:22:00|2423.35|2414.65|2425.17|2416.47|2425.17|2416.47|2423.27|2414.57|35
1643145730000|2022-01-25 21:22:10|2425.19|2416.49|2427.25|2418.55|2427.41|2418.71|2425.01|2416.31|35
1643145740000|2022-01-25 21:22:20|2427.28|2418.58|2426.38|2417.68|2427.41|2418.71|2426.38|2417.68|30
1643145750000|2022-01-25 21:22:30|2426.52|2417.82|2426.02|2417.32|2426.67|2417.97|2425.7|2417|34
1643145760000|2022-01-25 21:22:40|2425.67|2416.97|2427.4|2418.7|2427.78|2419.08|2425.64|2416.94|37
1643145770000|2022-01-25 21:22:50|2427.48|2418.78|2427.07|2418.37|2427.52|2418.82|2427.04|2418.34|29
1643145780000|2022-01-25 21:23:00|2427.04|2418.34|2426.37|2417.67|2427.18|2418.48|2426.37|2417.67|29
1643145790000|2022-01-25 21:23:10|2426.41|2417.71|2425.5|2416.8|2426.43|2417.73|2425.1|2416.4|27
1643145800000|2022-01-25 21:23:20|2425.53|2416.83|2425.78|2417.08|2425.79|2417.09|2425.23|2416.53|30
1643145810000|2022-01-25 21:23:30|2425.48|2416.78|2425.11|2416.41|2425.49|2416.79|2424.47|2415.77|32
1643145820000|2022-01-25 21:23:40|2425.07|2416.37|2424.49|2415.79|2425.07|2416.37|2424.45|2415.75|37
1643145830000|2022-01-25 21:23:50|2424.58|2415.88|2424.38|2415.68|2424.6|2415.9|2424.24|2415.54|34
1643145840000|2022-01-25 21:24:00|2424.4|2415.7|2424.81|2416.11|2424.9|2416.2|2423.78|2415.08|29
1643145850000|2022-01-25 21:24:10|2424.8|2416.1|2423.36|2414.66|2424.82|2416.12|2423.36|2414.66|31
1643145860000|2022-01-25 21:24:20|2423.43|2414.73|2422.96|2414.26|2423.72|2415.02|2422.23|2413.53|35
1643145870000|2022-01-25 21:24:30|2423.47|2414.77|2424.07|2415.37|2424.23|2415.53|2423.17|2414.47|33
1643145880000|2022-01-25 21:24:40|2424.24|2415.54|2424.15|2415.45|2424.63|2415.93|2424.03|2415.33|32
1643145890000|2022-01-25 21:24:50|2424.12|2415.42|2424.86|2416.16|2425.83|2417.13|2424.12|2415.42|35
1643145900000|2022-01-25 21:25:00|2424.88|2416.18|2425.23|2416.53|2425.67|2416.97|2424.6|2415.9|35
1643145910000|2022-01-25 21:25:10|2425.54|2416.84|2426.15|2417.45|2426.22|2417.52|2425.23|2416.53|30
1643145920000|2022-01-25 21:25:20|2426.19|2417.49|2426.21|2417.51|2426.28|2417.58|2425.71|2417.01|30
1643145930000|2022-01-25 21:25:30|2426.27|2417.57|2423.69|2414.99|2426.28|2417.58|2423.69|2414.99|32
1643145940000|2022-01-25 21:25:40|2423.68|2414.98|2423.32|2414.62|2424.36|2415.66|2423.32|2414.62|23
1643145950000|2022-01-25 21:25:50|2423.28|2414.58|2421.55|2412.85|2424.36|2415.66|2420.48|2411.78|35
1643145960000|2022-01-25 21:26:00|2421.5|2412.8|2421.11|2412.41|2422.25|2413.55|2420.47|2411.77|38
1643145970000|2022-01-25 21:26:10|2421.16|2412.46|2420.55|2411.85|2421.28|2412.58|2420.52|2411.82|30
1643145980000|2022-01-25 21:26:20|2420.54|2411.84|2420.8|2412.1|2420.91|2412.21|2419.73|2411.03|37
1643145990000|2022-01-25 21:26:30|2420.85|2412.15|2420.47|2411.77|2420.85|2412.15|2420.17|2411.47|37
1643146000000|2022-01-25 21:26:40|2420.68|2411.98|2420.43|2411.73|2420.84|2412.14|2420.18|2411.48|38
1643146010000|2022-01-25 21:26:50|2420.35|2411.65|2419.88|2411.18|2420.78|2412.08|2419.88|2411.18|32
1643146020000|2022-01-25 21:27:00|2419.93|2411.23|2419.83|2411.13|2420.14|2411.44|2418.85|2410.15|37
1643146030000|2022-01-25 21:27:10|2419.78|2411.08|2418.78|2410.08|2419.89|2411.19|2418.73|2410.03|36
1643146040000|2022-01-25 21:27:20|2419.7|2411|2418.23|2409.53|2419.7|2411|2417.36|2408.66|31
1643146050000|2022-01-25 21:27:30|2418.33|2409.63|2418.42|2409.72|2418.64|2409.94|2417.8|2409.1|36
1643146060000|2022-01-25 21:27:40|2418.37|2409.67|2418.6|2409.9|2418.91|2410.21|2418.31|2409.61|37
1643146070000|2022-01-25 21:27:50|2418.46|2409.76|2418.44|2409.74|2418.69|2409.99|2417.67|2408.97|39
1643146080000|2022-01-25 21:28:00|2418.34|2409.64|2418.36|2409.66|2419.6|2410.9|2418.06|2409.36|36
1643146090000|2022-01-25 21:28:10|2418.05|2409.35|2418.09|2409.39|2418.98|2410.28|2417.77|2409.07|35
1643146100000|2022-01-25 21:28:20|2418.08|2409.38|2419.61|2410.91|2419.74|2411.04|2417.81|2409.11|32
1643146110000|2022-01-25 21:28:30|2420.65|2411.95|2420|2411.3|2420.65|2411.95|2419.62|2410.92|33
1643146120000|2022-01-25 21:28:40|2420.65|2411.95|2418.72|2410.02|2421.12|2412.42|2418.72|2410.02|26
1643146130000|2022-01-25 21:28:50|2418.6|2409.9|2418.38|2409.68|2419.22|2410.52|2417.95|2409.25|35
1643146140000|2022-01-25 21:29:00|2418.22|2409.52|2418.3|2409.6|2418.38|2409.68|2417.57|2408.87|39
1643146150000|2022-01-25 21:29:10|2418.32|2409.62|2418.43|2409.73|2418.83|2410.13|2418.21|2409.51|36
1643146160000|2022-01-25 21:29:20|2418.5|2409.8|2419.62|2410.92|2419.77|2411.07|2418.47|2409.77|36
1643146170000|2022-01-25 21:29:30|2419.46|2410.76|2419.25|2410.55|2420.14|2411.44|2419.08|2410.38|40
1643146180000|2022-01-25 21:29:40|2419.35|2410.65|2420.05|2411.35|2420.32|2411.62|2419.35|2410.65|36
1643146190000|2022-01-25 21:29:50|2420.08|2411.38|2419.62|2410.92|2420.52|2411.82|2419.56|2410.86|38
1643146200000|2022-01-25 21:30:00|2419.6|2410.9|2420.51|2411.81|2420.51|2411.81|2418.35|2409.65|36
1643146210000|2022-01-25 21:30:10|2420.5|2411.8|2421.94|2413.24|2422|2413.3|2420.01|2411.31|37
1643146220000|2022-01-25 21:30:20|2421.78|2413.08|2422.83|2414.13|2422.87|2414.17|2421.75|2413.05|28
1643146230000|2022-01-25 21:30:30|2422.84|2414.14|2423.73|2415.03|2423.73|2415.03|2422.8|2414.1|28
1643146240000|2022-01-25 21:30:40|2423.6|2414.9|2423.01|2414.31|2423.6|2414.9|2422.55|2413.85|33
1643146250000|2022-01-25 21:30:50|2423.12|2414.42|2422.08|2413.38|2423.12|2414.42|2421.98|2413.28|30
1643146260000|2022-01-25 21:31:00|2421.45|2412.75|2421.52|2412.82|2421.93|2413.23|2421.08|2412.38|32
1643146270000|2022-01-25 21:31:10|2421.7|2413|2422.92|2414.22|2422.98|2414.28|2421.66|2412.96|38
1643146280000|2022-01-25 21:31:20|2422.9|2414.2|2422.75|2414.05|2422.93|2414.23|2422.1|2413.4|32
1643146290000|2022-01-25 21:31:30|2422.76|2414.06|2424.15|2415.45|2424.15|2415.45|2422.7|2414|34
1643146300000|2022-01-25 21:31:40|2423.85|2415.15|2423.89|2415.19|2424.02|2415.32|2423.65|2414.95|33
1643146310000|2022-01-25 21:31:50|2423.91|2415.21|2423.42|2414.72|2424.05|2415.35|2423.42|2414.72|25
1643146320000|2022-01-25 21:32:00|2423.33|2414.63|2422.03|2413.33|2423.33|2414.63|2422.03|2413.33|35
1643146330000|2022-01-25 21:32:10|2422.09|2413.39|2420.1|2411.4|2422.09|2413.39|2419.96|2411.26|36
1643146340000|2022-01-25 21:32:20|2420.68|2411.98|2419.97|2411.27|2420.8|2412.1|2419.67|2410.97|35
1643146350000|2022-01-25 21:32:30|2419.95|2411.25|2419.68|2410.98|2420.3|2411.6|2419.68|2410.98|29
1643146360000|2022-01-25 21:32:40|2419.72|2411.02|2417.67|2408.97|2420.3|2411.6|2417.66|2408.96|34
1643146370000|2022-01-25 21:32:50|2417.66|2408.96|2419.24|2410.54|2419.24|2410.54|2417.53|2408.83|32
1643146380000|2022-01-25 21:33:00|2419.22|2410.52|2418.95|2410.25|2419.77|2411.07|2418.31|2409.61|37
1643146390000|2022-01-25 21:33:10|2418.8|2410.1|2419.01|2410.31|2419.41|2410.71|2418.74|2410.04|36
1643146400000|2022-01-25 21:33:20|2418.85|2410.15|2418.53|2409.83|2418.98|2410.28|2418.23|2409.53|39
1643146410000|2022-01-25 21:33:30|2418.55|2409.85|2418.6|2409.9|2419.19|2410.49|2418.41|2409.71|39
1643146420000|2022-01-25 21:33:40|2418.67|2409.97|2418.14|2409.44|2418.68|2409.98|2417.69|2408.99|36
1643146430000|2022-01-25 21:33:50|2417.83|2409.13|2418.33|2409.63|2418.53|2409.83|2417.83|2409.13|36
1643146440000|2022-01-25 21:34:00|2418.36|2409.66|2417.15|2408.45|2418.42|2409.72|2417.15|2408.45|25
1643146450000|2022-01-25 21:34:10|2416.78|2408.08|2417.37|2408.67|2417.56|2408.86|2416.75|2408.05|22
1643146460000|2022-01-25 21:34:20|2417.41|2408.71|2417.21|2408.51|2417.51|2408.81|2416.62|2407.92|22
1643146470000|2022-01-25 21:34:30|2416.73|2408.03|2417|2408.3|2417.41|2408.71|2416.73|2408.03|32
1643146480000|2022-01-25 21:34:40|2416.82|2408.12|2417.18|2408.48|2417.41|2408.71|2416.81|2408.11|27
1643146490000|2022-01-25 21:34:50|2417.15|2408.45|2416.41|2407.71|2417.18|2408.48|2416.35|2407.65|26
1643146500000|2022-01-25 21:35:00|2416.46|2407.76|2414.31|2405.61|2416.46|2407.76|2414.05|2405.35|39
1643146510000|2022-01-25 21:35:10|2414.22|2405.52|2414.39|2405.69|2414.48|2405.78|2414.06|2405.36|34
1643146520000|2022-01-25 21:35:20|2414.44|2405.74|2413.84|2405.14|2414.44|2405.74|2413.8|2405.1|37
1643146530000|2022-01-25 21:35:30|2413.17|2404.47|2412.84|2404.14|2413.45|2404.75|2412.1|2403.4|40
1643146540000|2022-01-25 21:35:40|2413.1|2404.4|2412.12|2403.42|2413.3|2404.6|2411.99|2403.29|35
1643146550000|2022-01-25 21:35:50|2412.22|2403.52|2412.17|2403.47|2412.32|2403.62|2411.89|2403.19|36
1643146560000|2022-01-25 21:36:00|2412.14|2403.44|2411.73|2403.03|2412.3|2403.6|2411.54|2402.84|33
1643146570000|2022-01-25 21:36:10|2411.74|2403.04|2411.87|2403.17|2411.9|2403.2|2411.17|2402.47|24
1643146580000|2022-01-25 21:36:20|2411.7|2403|2412.94|2404.24|2412.94|2404.24|2411.32|2402.62|34
1643146590000|2022-01-25 21:36:30|2412.66|2403.96|2413.59|2404.89|2414.94|2406.24|2412.35|2403.65|34
1643146600000|2022-01-25 21:36:40|2413.64|2404.94|2413.89|2405.19|2413.89|2405.19|2413.51|2404.81|22
1643146610000|2022-01-25 21:36:50|2413.76|2405.06|2413.98|2405.28|2414.03|2405.33|2413.74|2405.04|28
1643146620000|2022-01-25 21:37:00|2413.97|2405.27|2418.45|2409.75|2418.45|2409.75|2413.97|2405.27|32
1643146630000|2022-01-25 21:37:10|2418.66|2409.96|2420.72|2412.02|2420.72|2412.02|2418.56|2409.86|35
1643146640000|2022-01-25 21:37:20|2420.8|2412.1|2421.13|2412.43|2421.73|2413.03|2420.73|2412.03|38
1643146650000|2022-01-25 21:37:30|2421.1|2412.4|2419.5|2410.8|2421.17|2412.47|2419.11|2410.41|37
1643146660000|2022-01-25 21:37:40|2419.47|2410.77|2418.36|2409.66|2419.51|2410.81|2418.26|2409.56|34
1643146670000|2022-01-25 21:37:50|2418.09|2409.39|2418.02|2409.32|2418.23|2409.53|2417.29|2408.59|37
1643146680000|2022-01-25 21:38:00|2417.94|2409.24|2418.01|2409.31|2418.31|2409.61|2417.87|2409.17|30
1643146690000|2022-01-25 21:38:10|2418.19|2409.49|2419.66|2410.96|2419.76|2411.06|2417.76|2409.06|30
1643146700000|2022-01-25 21:38:20|2419.84|2411.14|2420.37|2411.67|2420.78|2412.08|2419.84|2411.14|23
1643146710000|2022-01-25 21:38:30|2420.36|2411.66|2419.52|2410.82|2420.39|2411.69|2419.44|2410.74|21
1643146720000|2022-01-25 21:38:40|2419.69|2410.99|2420.23|2411.53|2420.28|2411.58|2418.85|2410.15|33
1643146730000|2022-01-25 21:38:50|2420.22|2411.52|2420.85|2412.15|2420.86|2412.16|2420.06|2411.36|11
1643146740000|2022-01-25 21:39:00|2420.68|2411.98|2419.28|2410.58|2421.25|2412.55|2419.28|2410.58|31
1643146750000|2022-01-25 21:39:10|2419.29|2410.59|2419.08|2410.38|2420.3|2411.6|2418.84|2410.14|39
1643146760000|2022-01-25 21:39:20|2419.05|2410.35|2418.16|2409.46|2419.45|2410.75|2417.82|2409.12|34
1643146770000|2022-01-25 21:39:30|2418.15|2409.45|2418.29|2409.59|2418.46|2409.76|2418.14|2409.44|20
1643146780000|2022-01-25 21:39:40|2418.32|2409.62|2418.2|2409.5|2418.85|2410.15|2418.19|2409.49|38
1643146790000|2022-01-25 21:39:50|2418.62|2409.92|2417.61|2408.91|2418.78|2410.08|2417.54|2408.84|34
1643146800000|2022-01-25 21:40:00|2417.63|2408.93|2417.8|2409.1|2417.9|2409.2|2417.57|2408.87|30
1643146810000|2022-01-25 21:40:10|2417.83|2409.13|2419.28|2410.58|2419.4|2410.7|2417.32|2408.62|32
1643146820000|2022-01-25 21:40:20|2419.51|2410.81|2419.44|2410.74|2420.17|2411.47|2419.07|2410.37|39
1643146830000|2022-01-25 21:40:30|2419.56|2410.86|2420.13|2411.43|2420.33|2411.63|2419.07|2410.37|37
1643146840000|2022-01-25 21:40:40|2420.05|2411.35|2420.12|2411.42|2420.12|2411.42|2419.74|2411.04|31
1643146850000|2022-01-25 21:40:50|2420.13|2411.43|2419.16|2410.46|2420.53|2411.83|2419.16|2410.46|34
1643146860000|2022-01-25 21:41:00|2418.84|2410.14|2419|2410.3|2419.56|2410.86|2418.63|2409.93|37
1643146870000|2022-01-25 21:41:10|2419.01|2410.31|2418.15|2409.45|2419.22|2410.52|2417.91|2409.21|33
1643146880000|2022-01-25 21:41:20|2418.17|2409.47|2418.14|2409.44|2418.68|2409.98|2417.73|2409.03|37
1643146890000|2022-01-25 21:41:30|2418.03|2409.33|2417.48|2408.78|2418.03|2409.33|2417.13|2408.43|33
1643146900000|2022-01-25 21:41:40|2417.46|2408.76|2418.5|2409.8|2418.55|2409.85|2417.28|2408.58|35
1643146910000|2022-01-25 21:41:50|2418.61|2409.91|2418.47|2409.77|2418.61|2409.91|2417.91|2409.21|28
1643146920000|2022-01-25 21:42:00|2418.36|2409.66|2420.48|2411.78|2420.48|2411.78|2417.9|2409.2|34
1643146930000|2022-01-25 21:42:10|2420.5|2411.8|2419.92|2411.22|2420.57|2411.87|2419.8|2411.1|27
1643146940000|2022-01-25 21:42:20|2420.55|2411.85|2419.38|2410.68|2420.55|2411.85|2419.12|2410.42|31
1643146950000|2022-01-25 21:42:30|2419.36|2410.66|2420.53|2411.83|2421.17|2412.47|2419.21|2410.51|37
1643146960000|2022-01-25 21:42:40|2421.08|2412.38|2421.52|2412.82|2421.98|2413.28|2420.6|2411.9|35
1643146970000|2022-01-25 21:42:50|2421.51|2412.81|2421.64|2412.94|2421.89|2413.19|2421.21|2412.51|38
1643146980000|2022-01-25 21:43:00|2421.63|2412.93|2420.68|2411.98|2421.63|2412.93|2420.53|2411.83|33
1643146990000|2022-01-25 21:43:10|2420.54|2411.84|2419.33|2410.63|2420.54|2411.84|2419.18|2410.48|34
1643147000000|2022-01-25 21:43:20|2419.44|2410.74|2418.85|2410.15|2420.48|2411.78|2418.85|2410.15|35
1643147010000|2022-01-25 21:43:30|2418.73|2410.03|2418.16|2409.46|2418.9|2410.2|2417.94|2409.24|34
1643147020000|2022-01-25 21:43:40|2418.15|2409.45|2418.37|2409.67|2418.55|2409.85|2418|2409.3|34
1643147030000|2022-01-25 21:43:50|2418.29|2409.59|2417.65|2408.95|2418.29|2409.59|2417.52|2408.82|28
1643147040000|2022-01-25 21:44:00|2417.73|2409.03|2417.83|2409.13|2418.33|2409.63|2417.61|2408.91|32
1643147050000|2022-01-25 21:44:10|2417.72|2409.02|2418.16|2409.46|2418.47|2409.77|2417.72|2409.02|26
1643147060000|2022-01-25 21:44:20|2418.01|2409.31|2417.57|2408.87|2418.46|2409.76|2417.42|2408.72|32
1643147070000|2022-01-25 21:44:30|2417.62|2408.92|2417.62|2408.92|2417.65|2408.95|2417.32|2408.62|29
1643147080000|2022-01-25 21:44:40|2417.65|2408.95|2418.08|2409.38|2418.41|2409.71|2416.93|2408.23|38
1643147090000|2022-01-25 21:44:50|2418.34|2409.64|2416.91|2408.21|2418.34|2409.64|2416.86|2408.16|34
1643147100000|2022-01-25 21:45:00|2416.98|2408.28|2416.96|2408.26|2417.7|2409|2416.96|2408.26|20
1643147110000|2022-01-25 21:45:10|2417.46|2408.76|2421.02|2412.32|2421.02|2412.32|2416.96|2408.26|26
1643147120000|2022-01-25 21:45:20|2421.37|2412.67|2424.9|2416.2|2424.96|2416.26|2421.37|2412.67|28
1643147130000|2022-01-25 21:45:30|2424.71|2416.01|2422.6|2413.9|2424.78|2416.08|2422.5|2413.8|31
1643147140000|2022-01-25 21:45:40|2422.19|2413.49|2421.86|2413.16|2422.36|2413.66|2421.58|2412.88|31
1643147150000|2022-01-25 21:45:50|2422.03|2413.33|2420.99|2412.29|2422.08|2413.38|2420.96|2412.26|31
1643147160000|2022-01-25 21:46:00|2421|2412.3|2421.81|2413.11|2422.83|2414.13|2420.87|2412.17|34
1643147170000|2022-01-25 21:46:10|2421.96|2413.26|2423.94|2415.24|2423.94|2415.24|2421.76|2413.06|34
1643147180000|2022-01-25 21:46:20|2423.75|2415.05|2426.52|2417.82|2427.18|2418.48|2423.75|2415.05|37
1643147190000|2022-01-25 21:46:30|2425.66|2416.96|2425.35|2416.65|2426.65|2417.95|2425.15|2416.45|39
1643147200000|2022-01-25 21:46:40|2425.47|2416.77|2425.55|2416.85|2425.63|2416.93|2425.25|2416.55|35
1643147210000|2022-01-25 21:46:50|2425.54|2416.84|2425.32|2416.62|2425.95|2417.25|2425.26|2416.56|36
1643147220000|2022-01-25 21:47:00|2425.36|2416.66|2426.21|2417.51|2426.21|2417.51|2425.36|2416.66|32
1643147230000|2022-01-25 21:47:10|2426.15|2417.45|2426.76|2418.06|2426.82|2418.12|2425.84|2417.14|33
1643147240000|2022-01-25 21:47:20|2426.59|2417.89|2426.91|2418.21|2427.43|2418.73|2426.59|2417.89|39
1643147250000|2022-01-25 21:47:30|2426.87|2418.17|2427.13|2418.43|2427.24|2418.54|2426.05|2417.35|36
1643147260000|2022-01-25 21:47:40|2427.42|2418.72|2426.19|2417.49|2427.81|2419.11|2426.19|2417.49|36
1643147270000|2022-01-25 21:47:50|2426.15|2417.45|2425.7|2417|2426.51|2417.81|2425.63|2416.93|33
1643147280000|2022-01-25 21:48:00|2425.67|2416.97|2423.6|2414.9|2425.68|2416.98|2423.6|2414.9|35
1643147290000|2022-01-25 21:48:10|2422.98|2414.28|2422.97|2414.27|2423.15|2414.45|2422.71|2414.01|35
1643147300000|2022-01-25 21:48:20|2422.96|2414.26|2422.69|2413.99|2422.99|2414.29|2422.66|2413.96|18
1643147310000|2022-01-25 21:48:30|2422.82|2414.12|2422.85|2414.15|2422.97|2414.27|2422.68|2413.98|23
1643147320000|2022-01-25 21:48:40|2422.66|2413.96|2422.77|2414.07|2422.97|2414.27|2422.33|2413.63|27
1643147330000|2022-01-25 21:48:50|2422.62|2413.92|2422.64|2413.94|2422.97|2414.27|2422.17|2413.47|27
1643147340000|2022-01-25 21:49:00|2422.62|2413.92|2422.37|2413.67|2422.97|2414.27|2422.19|2413.49|24
1643147350000|2022-01-25 21:49:10|2422.7|2414|2423.73|2415.03|2423.73|2415.03|2422.15|2413.45|34
1643147360000|2022-01-25 21:49:20|2423.34|2414.64|2423.55|2414.85|2423.94|2415.24|2422.97|2414.27|29
1643147370000|2022-01-25 21:49:30|2423.5|2414.8|2420.39|2411.69|2423.98|2415.28|2420.14|2411.44|32
1643147380000|2022-01-25 21:49:40|2420.4|2411.7|2420.07|2411.37|2420.9|2412.2|2419.94|2411.24|29
1643147390000|2022-01-25 21:49:50|2420.32|2411.62|2420.09|2411.39|2420.37|2411.67|2419.54|2410.84|32
1643147400000|2022-01-25 21:50:00|2420.04|2411.34|2419.97|2411.27|2420.36|2411.66|2419.65|2410.95|29
1643147410000|2022-01-25 21:50:10|2419.98|2411.28|2418.13|2409.43|2420.05|2411.35|2417.98|2409.28|28
1643147420000|2022-01-25 21:50:20|2418.04|2409.34|2417.31|2408.61|2418.25|2409.55|2415.85|2407.15|38
1643147430000|2022-01-25 21:50:30|2417.3|2408.6|2416.73|2408.03|2417.97|2409.27|2416.7|2408|33
1643147440000|2022-01-25 21:50:40|2416.79|2408.09|2416.2|2407.5|2416.79|2408.09|2415.98|2407.28|37
1643147450000|2022-01-25 21:50:50|2416.16|2407.46|2412.79|2404.09|2416.16|2407.46|2412.79|2404.09|36
1643147460000|2022-01-25 21:51:00|2412.61|2403.91|2411.16|2402.46|2412.95|2404.25|2410.68|2401.98|38
1643147470000|2022-01-25 21:51:10|2411.18|2402.48|2411.05|2402.35|2411.51|2402.81|2410.11|2401.41|33
1643147480000|2022-01-25 21:51:20|2411.21|2402.51|2413.08|2404.38|2413.3|2404.6|2410.87|2402.17|38
1643147490000|2022-01-25 21:51:30|2413.17|2404.47|2413.6|2404.9|2413.84|2405.14|2412.11|2403.41|38
1643147500000|2022-01-25 21:51:40|2413.17|2404.47|2414.32|2405.62|2414.32|2405.62|2412.55|2403.85|33
1643147510000|2022-01-25 21:51:50|2414.31|2405.61|2414.4|2405.7|2414.4|2405.7|2413.14|2404.44|38
1643147520000|2022-01-25 21:52:00|2413.55|2404.85|2414.27|2405.57|2414.88|2406.18|2413.39|2404.69|35
1643147530000|2022-01-25 21:52:10|2414.37|2405.67|2413.99|2405.29|2414.7|2406|2413.88|2405.18|35
1643147540000|2022-01-25 21:52:20|2414|2405.3|2412.85|2404.15|2414.08|2405.38|2412.85|2404.15|37
1643147550000|2022-01-25 21:52:30|2412.58|2403.88|2414.79|2406.09|2415.43|2406.73|2412.58|2403.88|39
1643147560000|2022-01-25 21:52:40|2414.86|2406.16|2414.98|2406.28|2416.06|2407.36|2414.71|2406.01|38
1643147570000|2022-01-25 21:52:50|2415.47|2406.77|2415.59|2406.89|2416.11|2407.41|2415.45|2406.75|24
1643147580000|2022-01-25 21:53:00|2415.49|2406.79|2413.92|2405.22|2415.49|2406.79|2413.75|2405.05|34
1643147590000|2022-01-25 21:53:10|2414.05|2405.35|2413.3|2404.6|2414.8|2406.1|2413.3|2404.6|32
1643147600000|2022-01-25 21:53:20|2413.01|2404.31|2413.36|2404.66|2413.68|2404.98|2412.51|2403.81|35
1643147610000|2022-01-25 21:53:30|2413.41|2404.71|2413.51|2404.81|2414.39|2405.69|2413.33|2404.63|34
1643147620000|2022-01-25 21:53:40|2413.53|2404.83|2413.81|2405.11|2414.09|2405.39|2413.27|2404.57|28
1643147630000|2022-01-25 21:53:50|2413.85|2405.15|2413.38|2404.68|2413.91|2405.21|2413.26|2404.56|33
1643147640000|2022-01-25 21:54:00|2413.39|2404.69|2413.9|2405.2|2413.9|2405.2|2412.91|2404.21|32
1643147650000|2022-01-25 21:54:10|2413.84|2405.14|2414.84|2406.14|2414.84|2406.14|2413.84|2405.14|20
1643147660000|2022-01-25 21:54:20|2414.82|2406.12|2418.43|2409.73|2418.83|2410.13|2414.82|2406.12|28
1643147670000|2022-01-25 21:54:30|2418.52|2409.82|2424.06|2415.36|2424.06|2415.36|2418.52|2409.82|35
1643147680000|2022-01-25 21:54:40|2423.44|2414.74|2423.64|2414.94|2426.03|2417.33|2423.41|2414.71|37
1643147690000|2022-01-25 21:54:50|2423.46|2414.76|2422.95|2414.25|2423.46|2414.76|2422.5|2413.8|37
1643147700000|2022-01-25 21:55:00|2422.97|2414.27|2423.03|2414.33|2423.44|2414.74|2422.81|2414.11|37
1643147710000|2022-01-25 21:55:10|2422.74|2414.04|2421.36|2412.66|2422.74|2414.04|2420.46|2411.76|40
1643147720000|2022-01-25 21:55:20|2421.33|2412.63|2420.34|2411.64|2421.37|2412.67|2420.26|2411.56|38
1643147730000|2022-01-25 21:55:30|2420.32|2411.62|2422.55|2413.85|2422.55|2413.85|2420.29|2411.59|33
1643147740000|2022-01-25 21:55:40|2422.6|2413.9|2421.36|2412.66|2422.71|2414.01|2421.34|2412.64|34
1643147750000|2022-01-25 21:55:50|2421.45|2412.75|2423.52|2414.82|2423.55|2414.85|2421.45|2412.75|35
1643147760000|2022-01-25 21:56:00|2423.53|2414.83|2423.91|2415.21|2423.91|2415.21|2423|2414.3|25
1643147770000|2022-01-25 21:56:10|2424.26|2415.56|2424.26|2415.56|2424.4|2415.7|2423.64|2414.94|33
1643147780000|2022-01-25 21:56:20|2424.28|2415.58|2424.46|2415.76|2424.53|2415.83|2424.08|2415.38|24
1643147790000|2022-01-25 21:56:30|2424.39|2415.69|2424.41|2415.71|2424.5|2415.8|2424.37|2415.67|12
1643147800000|2022-01-25 21:56:40|2424.47|2415.77|2424.05|2415.35|2424.59|2415.89|2423.98|2415.28|24
1643147810000|2022-01-25 21:56:50|2424.07|2415.37|2423.62|2414.92|2424.07|2415.37|2423.58|2414.88|30
1643147820000|2022-01-25 21:57:00|2423.63|2414.93|2424.65|2415.95|2424.78|2416.08|2423.63|2414.93|28
1643147830000|2022-01-25 21:57:10|2424.66|2415.96|2424.65|2415.95|2424.77|2416.07|2424.65|2415.95|22
1643147840000|2022-01-25 21:57:20|2424.66|2415.96|2424.97|2416.27|2425.02|2416.32|2424.65|2415.95|22
1643147850000|2022-01-25 21:57:30|2424.95|2416.25|2424.36|2415.66|2424.95|2416.25|2423.9|2415.2|27
1643147860000|2022-01-25 21:57:40|2424.15|2415.45|2424.41|2415.71|2424.41|2415.71|2423.94|2415.24|38
1643147870000|2022-01-25 21:57:50|2424.21|2415.51|2424.71|2416.01|2425.26|2416.56|2424.21|2415.51|37
1643147880000|2022-01-25 21:58:00|2424.7|2416|2422.61|2413.91|2424.74|2416.04|2422.31|2413.61|37
1643147890000|2022-01-25 21:58:10|2422.62|2413.92|2424.4|2415.7|2425.43|2416.73|2422.57|2413.87|31
1643147900000|2022-01-25 21:58:20|2424.86|2416.16|2425.51|2416.81|2425.95|2417.25|2424.36|2415.66|29
1643147910000|2022-01-25 21:58:30|2425.55|2416.85|2424.47|2415.77|2425.73|2417.03|2424.24|2415.54|38
1643147920000|2022-01-25 21:58:40|2424.46|2415.76|2424.02|2415.32|2425.17|2416.47|2423.03|2414.33|38
1643147930000|2022-01-25 21:58:50|2424.32|2415.62|2423.01|2414.31|2424.94|2416.24|2422.97|2414.27|36
1643147940000|2022-01-25 21:59:00|2423.06|2414.36|2422.76|2414.06|2423.09|2414.39|2422.56|2413.86|32
1643147950000|2022-01-25 21:59:10|2422.79|2414.09|2420.09|2411.39|2422.79|2414.09|2419.5|2410.8|36
1643147960000|2022-01-25 21:59:20|2420.08|2411.38|2418.24|2409.54|2420.47|2411.77|2418.23|2409.53|32
1643147970000|2022-01-25 21:59:30|2418.65|2409.95|2418.19|2409.49|2419.28|2410.58|2417.84|2409.14|31
1643147980000|2022-01-25 21:59:40|2418.27|2409.57|2418.12|2409.42|2418.71|2410.01|2418.12|2409.42|32
1643147990000|2022-01-25 21:59:50|2418.03|2409.33|2418.07|2409.37|2418.09|2409.39|2417.7|2409|36
1643148000000|2022-01-25 22:00:00|2418.19|2409.49|2422.75|2414.05|2422.75|2414.05|2417.97|2409.27|35
1643148010000|2022-01-25 22:00:10|2422.85|2414.15|2425.3|2416.6|2426.08|2417.38|2422.85|2414.15|39
1643148020000|2022-01-25 22:00:20|2425.2|2416.5|2423.63|2414.93|2425.2|2416.5|2423.63|2414.93|37
1643148030000|2022-01-25 22:00:30|2423.32|2414.62|2421.8|2413.1|2423.32|2414.62|2421.62|2412.92|36
1643148040000|2022-01-25 22:00:40|2421.87|2413.17|2421.92|2413.22|2422.16|2413.46|2421.16|2412.46|37
1643148050000|2022-01-25 22:00:50|2421.91|2413.21|2422.96|2414.26|2423.03|2414.33|2421.35|2412.65|32
1643148060000|2022-01-25 22:01:00|2422.95|2414.25|2424.56|2415.86|2424.56|2415.86|2422.9|2414.2|34
1643148070000|2022-01-25 22:01:10|2424.51|2415.81|2425.53|2416.83|2425.53|2416.83|2424.15|2415.45|32
1643148080000|2022-01-25 22:01:20|2425.69|2416.99|2425.39|2416.69|2426.16|2417.46|2425.39|2416.69|27
1643148090000|2022-01-25 22:01:30|2425.41|2416.71|2426.26|2417.56|2426.28|2417.58|2425.3|2416.6|28
1643148100000|2022-01-25 22:01:40|2426.27|2417.57|2426.73|2418.03|2426.74|2418.04|2426.26|2417.56|18
1643148110000|2022-01-25 22:01:50|2426.76|2418.06|2426.78|2418.08|2426.87|2418.17|2426.46|2417.76|28
1643148120000|2022-01-25 22:02:00|2426.77|2418.07|2427.71|2419.01|2427.71|2419.01|2426.77|2418.07|28
1643148130000|2022-01-25 22:02:10|2427.72|2419.02|2429.93|2421.23|2430.32|2421.62|2427.72|2419.02|34
1643148140000|2022-01-25 22:02:20|2429.94|2421.24|2430.96|2422.26|2431.07|2422.37|2429.91|2421.21|36
1643148150000|2022-01-25 22:02:30|2430.88|2422.18|2430.22|2421.52|2430.88|2422.18|2430.22|2421.52|35
1643148160000|2022-01-25 22:02:40|2430.21|2421.51|2428.54|2419.84|2430.21|2421.51|2428.51|2419.81|30
1643148170000|2022-01-25 22:02:50|2428.25|2419.55|2427.16|2418.46|2428.3|2419.6|2427.16|2418.46|31
1643148180000|2022-01-25 22:03:00|2427.15|2418.45|2426.19|2417.49|2427.15|2418.45|2426.19|2417.49|32
1643148190000|2022-01-25 22:03:10|2426.08|2417.38|2425.86|2417.16|2426.15|2417.45|2425.86|2417.16|28
1643148200000|2022-01-25 22:03:20|2425.75|2417.05|2426.86|2418.16|2427.78|2419.08|2425.68|2416.98|34
1643148210000|2022-01-25 22:03:30|2426.87|2418.17|2426.93|2418.23|2426.93|2418.23|2426.29|2417.59|35
1643148220000|2022-01-25 22:03:40|2427.04|2418.34|2427.61|2418.91|2427.61|2418.91|2427.04|2418.34|31
1643148230000|2022-01-25 22:03:50|2427.57|2418.87|2428.11|2419.41|2428.46|2419.76|2427.47|2418.77|28
1643148240000|2022-01-25 22:04:00|2428.09|2419.39|2428.15|2419.45|2428.31|2419.61|2428|2419.3|27
1643148250000|2022-01-25 22:04:10|2428.16|2419.46|2428.21|2419.51|2428.28|2419.58|2428.09|2419.39|16
1643148260000|2022-01-25 22:04:20|2428.27|2419.57|2429.18|2420.48|2429.42|2420.72|2428.08|2419.38|30
1643148270000|2022-01-25 22:04:30|2429.17|2420.47|2427.28|2418.58|2429.17|2420.47|2427.28|2418.58|25
1643148280000|2022-01-25 22:04:40|2427.29|2418.59|2426.15|2417.45|2427.29|2418.59|2426.15|2417.45|32
1643148290000|2022-01-25 22:04:50|2426.14|2417.44|2428.07|2419.37|2428.07|2419.37|2425.93|2417.23|36
1643148300000|2022-01-25 22:05:00|2428.13|2419.43|2429.07|2420.37|2429.58|2420.88|2428.04|2419.34|38
1643148310000|2022-01-25 22:05:10|2429.04|2420.34|2431.13|2422.43|2431.14|2422.44|2429.01|2420.31|35
1643148320000|2022-01-25 22:05:20|2431.12|2422.42|2431.83|2423.13|2431.83|2423.13|2431.07|2422.37|30
1643148330000|2022-01-25 22:05:30|2431.84|2423.14|2430.58|2421.88|2431.96|2423.26|2430.58|2421.88|36
1643148340000|2022-01-25 22:05:40|2430.52|2421.82|2429.04|2420.34|2430.52|2421.82|2429.01|2420.31|37
1643148350000|2022-01-25 22:05:50|2429.03|2420.33|2429.16|2420.46|2429.16|2420.46|2427.24|2418.54|35
1643148360000|2022-01-25 22:06:00|2429.14|2420.44|2427.8|2419.1|2429.64|2420.94|2427.77|2419.07|34
1643148370000|2022-01-25 22:06:10|2427.73|2419.03|2426.47|2417.77|2427.73|2419.03|2426.47|2417.77|36
1643148380000|2022-01-25 22:06:20|2426.46|2417.76|2428.04|2419.34|2428.22|2419.52|2426.45|2417.75|39
1643148390000|2022-01-25 22:06:30|2428.05|2419.35|2428.1|2419.4|2428.3|2419.6|2427.99|2419.29|31
1643148400000|2022-01-25 22:06:40|2427.96|2419.26|2428.52|2419.82|2428.68|2419.98|2427.96|2419.26|25
1643148410000|2022-01-25 22:06:50|2428.59|2419.89|2428.79|2420.09|2428.84|2420.14|2428.19|2419.49|30
1643148420000|2022-01-25 22:07:00|2428.86|2420.16|2428.81|2420.11|2428.93|2420.23|2428.47|2419.77|26
1643148430000|2022-01-25 22:07:10|2428.72|2420.02|2430.5|2421.8|2430.5|2421.8|2428.1|2419.4|33
1643148440000|2022-01-25 22:07:20|2430.56|2421.86|2430.29|2421.59|2430.83|2422.13|2430.23|2421.53|32
1643148450000|2022-01-25 22:07:30|2430.32|2421.62|2430.07|2421.37|2430.79|2422.09|2430.05|2421.35|30
1643148460000|2022-01-25 22:07:40|2430.05|2421.35|2430.43|2421.73|2430.49|2421.79|2429.64|2420.94|34
1643148470000|2022-01-25 22:07:50|2430.33|2421.63|2429.77|2421.07|2430.33|2421.63|2429.77|2421.07|29
1643148480000|2022-01-25 22:08:00|2429.72|2421.02|2428.38|2419.68|2429.84|2421.14|2428.38|2419.68|34
1643148490000|2022-01-25 22:08:10|2428.36|2419.66|2427.12|2418.42|2428.36|2419.66|2427.07|2418.37|30
1643148500000|2022-01-25 22:08:20|2427.02|2418.32|2427.85|2419.15|2427.85|2419.15|2426.4|2417.7|33
1643148510000|2022-01-25 22:08:30|2427.72|2419.02|2428.8|2420.1|2428.8|2420.1|2427.72|2419.02|35
1643148520000|2022-01-25 22:08:40|2428.83|2420.13|2429.03|2420.33|2429.56|2420.86|2428.83|2420.13|33
1643148530000|2022-01-25 22:08:50|2429.11|2420.41|2429.09|2420.39|2429.64|2420.94|2429.05|2420.35|28
1643148540000|2022-01-25 22:09:00|2429.08|2420.38|2428.74|2420.04|2429.13|2420.43|2428.72|2420.02|20
1643148550000|2022-01-25 22:09:10|2428.77|2420.07|2428.83|2420.13|2428.83|2420.13|2428.69|2419.99|16
1643148560000|2022-01-25 22:09:20|2429.35|2420.65|2429.28|2420.58|2429.51|2420.81|2429.28|2420.58|20
1643148570000|2022-01-25 22:09:30|2429.3|2420.6|2428.84|2420.14|2429.36|2420.66|2428.77|2420.07|27
1643148580000|2022-01-25 22:09:40|2428.83|2420.13|2428.84|2420.14|2428.88|2420.18|2428.81|2420.11|17
1643148590000|2022-01-25 22:09:50|2428.83|2420.13|2427.53|2418.83|2428.87|2420.17|2427.53|2418.83|31
1643148600000|2022-01-25 22:10:00|2427.28|2418.58|2428.23|2419.53|2428.46|2419.76|2426.92|2418.22|37
1643148610000|2022-01-25 22:10:10|2428.48|2419.78|2429.5|2420.8|2429.5|2420.8|2428.06|2419.36|32
1643148620000|2022-01-25 22:10:20|2429.58|2420.88|2427.92|2419.22|2429.58|2420.88|2427.91|2419.21|34
1643148630000|2022-01-25 22:10:30|2427.87|2419.17|2427.1|2418.4|2427.97|2419.27|2427.08|2418.38|35
1643148640000|2022-01-25 22:10:40|2427.03|2418.33|2426.16|2417.46|2427.03|2418.33|2426.02|2417.32|36
1643148650000|2022-01-25 22:10:50|2425.98|2417.28|2424.44|2415.74|2426.11|2417.41|2424.44|2415.74|28
1643148660000|2022-01-25 22:11:00|2424.36|2415.66|2425.8|2417.1|2425.89|2417.19|2424.22|2415.52|35
1643148670000|2022-01-25 22:11:10|2425.79|2417.09|2425.79|2417.09|2425.86|2417.16|2425.59|2416.89|33
1643148680000|2022-01-25 22:11:20|2425.83|2417.13|2425.43|2416.73|2425.85|2417.15|2425.28|2416.58|34
1643148690000|2022-01-25 22:11:30|2425.44|2416.74|2425.3|2416.6|2425.52|2416.82|2425.24|2416.54|28
1643148700000|2022-01-25 22:11:40|2425.51|2416.81|2426.13|2417.43|2426.25|2417.55|2425.18|2416.48|31
1643148710000|2022-01-25 22:11:50|2426.11|2417.41|2426.25|2417.55|2426.25|2417.55|2426.11|2417.41|3
1643148720000|2022-01-25 22:12:00|2426.21|2417.51|2426.38|2417.68|2426.38|2417.68|2426.06|2417.36|10
1643148730000|2022-01-25 22:12:10|2426.37|2417.67|2426.28|2417.58|2426.6|2417.9|2426.23|2417.53|33
1643148740000|2022-01-25 22:12:20|2426.34|2417.64|2425.43|2416.73|2426.34|2417.64|2425.41|2416.71|37
1643148750000|2022-01-25 22:12:30|2425.44|2416.74|2425.63|2416.93|2426.08|2417.38|2425.39|2416.69|34
1643148760000|2022-01-25 22:12:40|2425.87|2417.17|2426.77|2418.07|2426.94|2418.24|2425.58|2416.88|36
1643148770000|2022-01-25 22:12:50|2426.79|2418.09|2425.02|2416.32|2426.94|2418.24|2424.87|2416.17|37
1643148780000|2022-01-25 22:13:00|2425.06|2416.36|2424.8|2416.1|2425.06|2416.36|2424.37|2415.67|32
1643148790000|2022-01-25 22:13:10|2424.37|2415.67|2424.63|2415.93|2424.89|2416.19|2424.37|2415.67|34
1643148800000|2022-01-25 22:13:20|2424.64|2415.94|2426.2|2417.5|2426.31|2417.61|2424.64|2415.94|38
1643148810000|2022-01-25 22:13:30|2426.19|2417.49|2423.94|2415.24|2426.26|2417.56|2423.92|2415.22|30
1643148820000|2022-01-25 22:13:40|2423.97|2415.27|2424.13|2415.43|2424.13|2415.43|2423.83|2415.13|34
1643148830000|2022-01-25 22:13:50|2424.16|2415.46|2424.5|2415.8|2424.7|2416|2424.11|2415.41|33
1643148840000|2022-01-25 22:14:00|2423.96|2415.26|2426.3|2417.6|2426.98|2418.28|2423.96|2415.26|36
1643148850000|2022-01-25 22:14:10|2426.19|2417.49|2426.86|2418.16|2427.04|2418.34|2425.96|2417.26|31
1643148860000|2022-01-25 22:14:20|2427.03|2418.33|2426.5|2417.8|2427.07|2418.37|2426.35|2417.65|36
1643148870000|2022-01-25 22:14:30|2426.51|2417.81|2426.46|2417.76|2426.57|2417.87|2426.41|2417.71|30
1643148880000|2022-01-25 22:14:40|2426.43|2417.73|2426.17|2417.47|2426.49|2417.79|2425.96|2417.26|34
1643148890000|2022-01-25 22:14:50|2426.25|2417.55|2427.63|2418.93|2427.64|2418.94|2426.25|2417.55|31
1643148900000|2022-01-25 22:15:00|2427.62|2418.92|2430.83|2422.13|2430.83|2422.13|2427.52|2418.82|35
1643148910000|2022-01-25 22:15:10|2430.56|2421.86|2431.01|2422.31|2431.02|2422.32|2430.41|2421.71|32
1643148920000|2022-01-25 22:15:20|2430.97|2422.27|2429.11|2420.41|2431.44|2422.74|2429.11|2420.41|35
1643148930000|2022-01-25 22:15:30|2429.12|2420.42|2428.19|2419.49|2429.39|2420.69|2428.1|2419.4|35
1643148940000|2022-01-25 22:15:40|2428.13|2419.43|2429.15|2420.45|2429.28|2420.58|2427.8|2419.1|38
1643148950000|2022-01-25 22:15:50|2429.2|2420.5|2428.86|2420.16|2429.27|2420.57|2428.69|2419.99|31
1643148960000|2022-01-25 22:16:00|2428.81|2420.11|2426.71|2418.01|2428.81|2420.11|2426.66|2417.96|34
1643148970000|2022-01-25 22:16:10|2426.73|2418.03|2425.94|2417.24|2426.73|2418.03|2425.93|2417.23|25
1643148980000|2022-01-25 22:16:20|2426.17|2417.47|2425.22|2416.52|2426.21|2417.51|2425.05|2416.35|31
1643148990000|2022-01-25 22:16:30|2425.21|2416.51|2425.42|2416.72|2425.48|2416.78|2424.89|2416.19|38
1643149000000|2022-01-25 22:16:40|2425.43|2416.73|2424.02|2415.32|2425.52|2416.82|2423.67|2414.97|30
1643149010000|2022-01-25 22:16:50|2424.35|2415.65|2423.28|2414.58|2424.35|2415.65|2423.28|2414.58|29
1643149020000|2022-01-25 22:17:00|2423.2|2414.5|2423.2|2414.5|2424.49|2415.79|2423.07|2414.37|35
1643149030000|2022-01-25 22:17:10|2423.18|2414.48|2422.19|2413.49|2423.38|2414.68|2422.19|2413.49|35
1643149040000|2022-01-25 22:17:20|2422.21|2413.51|2420.54|2411.84|2422.63|2413.93|2420.44|2411.74|26
1643149050000|2022-01-25 22:17:30|2420.63|2411.93|2420.08|2411.38|2420.63|2411.93|2419.93|2411.23|29
1643149060000|2022-01-25 22:17:40|2420.32|2411.62|2416.46|2407.76|2420.32|2411.62|2416.33|2407.63|36
1643149070000|2022-01-25 22:17:50|2416.41|2407.71|2415.68|2406.98|2416.41|2407.71|2415.07|2406.37|37
1643149080000|2022-01-25 22:18:00|2415.69|2406.99|2414.03|2405.33|2415.76|2407.06|2413.41|2404.71|36
1643149090000|2022-01-25 22:18:10|2413.95|2405.25|2414.08|2405.38|2414.99|2406.29|2413.4|2404.7|39
1643149100000|2022-01-25 22:18:20|2413.62|2404.92|2414.47|2405.77|2415.25|2406.55|2413.62|2404.92|38
1643149110000|2022-01-25 22:18:30|2414.51|2405.81|2415.09|2406.39|2415.2|2406.5|2414.51|2405.81|29
1643149120000|2022-01-25 22:18:40|2415.12|2406.42|2414.53|2405.83|2415.17|2406.47|2414.51|2405.81|26
1643149130000|2022-01-25 22:18:50|2414.57|2405.87|2414.12|2405.42|2414.61|2405.91|2413.85|2405.15|30
1643149140000|2022-01-25 22:19:00|2414.07|2405.37|2414.35|2405.65|2414.7|2406|2413.88|2405.18|30
1643149150000|2022-01-25 22:19:10|2414.4|2405.7|2414.58|2405.88|2414.67|2405.97|2414.02|2405.32|26
1643149160000|2022-01-25 22:19:20|2414.42|2405.72|2414.53|2405.83|2415.69|2406.99|2413.73|2405.03|25
1643149170000|2022-01-25 22:19:30|2414.33|2405.63|2412.43|2403.73|2414.44|2405.74|2412.25|2403.55|30
1643149180000|2022-01-25 22:19:40|2412.46|2403.76|2411.97|2403.27|2412.63|2403.93|2411.97|2403.27|26
1643149190000|2022-01-25 22:19:50|2411.96|2403.26|2412.21|2403.51|2412.3|2403.6|2411.23|2402.53|31
1643149200000|2022-01-25 22:20:00|2412.31|2403.61|2413.49|2404.79|2413.69|2404.99|2412.31|2403.61|30
1643149210000|2022-01-25 22:20:10|2413.5|2404.8|2415.69|2406.99|2415.71|2407.01|2413.26|2404.56|35
1643149220000|2022-01-25 22:20:20|2415.6|2406.9|2415.95|2407.25|2416.54|2407.84|2415.08|2406.38|39
1643149230000|2022-01-25 22:20:30|2416.16|2407.46|2416.64|2407.94|2416.92|2408.22|2416.16|2407.46|39
1643149240000|2022-01-25 22:20:40|2416.66|2407.96|2418.49|2409.79|2418.49|2409.79|2416.66|2407.96|35
1643149250000|2022-01-25 22:20:50|2418.37|2409.67|2419.81|2411.11|2419.81|2411.11|2418.37|2409.67|35
1643149260000|2022-01-25 22:21:00|2419.82|2411.12|2420|2411.3|2420.1|2411.4|2418.95|2410.25|19
1643149270000|2022-01-25 22:21:10|2420.34|2411.64|2420.93|2412.23|2420.93|2412.23|2419.52|2410.82|30
1643149280000|2022-01-25 22:21:20|2420.56|2411.86|2418.93|2410.23|2420.9|2412.2|2418.93|2410.23|32
1643149290000|2022-01-25 22:21:30|2418.88|2410.18|2417.63|2408.93|2418.97|2410.27|2417.62|2408.92|34
1643149300000|2022-01-25 22:21:40|2417.64|2408.94|2416.08|2407.38|2417.8|2409.1|2416.08|2407.38|34
1643149310000|2022-01-25 22:21:50|2416.02|2407.32|2414.66|2405.96|2416.02|2407.32|2414.53|2405.83|36
1643149320000|2022-01-25 22:22:00|2414.67|2405.97|2413.54|2404.84|2414.72|2406.02|2413.54|2404.84|39
1643149330000|2022-01-25 22:22:10|2413.73|2405.03|2411.84|2403.14|2413.73|2405.03|2411.73|2403.03|38
1643149340000|2022-01-25 22:22:20|2410.95|2402.25|2411.83|2403.13|2411.86|2403.16|2410.47|2401.77|38
1643149350000|2022-01-25 22:22:30|2411.81|2403.11|2413.06|2404.36|2413.55|2404.85|2411.81|2403.11|35
1643149360000|2022-01-25 22:22:40|2413.08|2404.38|2411.77|2403.07|2413.24|2404.54|2411.22|2402.52|36
1643149370000|2022-01-25 22:22:50|2411.75|2403.05|2410.83|2402.13|2411.77|2403.07|2410.83|2402.13|26
1643149380000|2022-01-25 22:23:00|2410.82|2402.12|2412.85|2404.15|2412.85|2404.15|2410.7|2402|40
1643149390000|2022-01-25 22:23:10|2412.84|2404.14|2412.87|2404.17|2413.13|2404.43|2412.53|2403.83|31
1643149400000|2022-01-25 22:23:20|2412.81|2404.11|2412.95|2404.25|2413.24|2404.54|2412.26|2403.56|32
1643149410000|2022-01-25 22:23:30|2412.79|2404.09|2413.84|2405.14|2413.84|2405.14|2412.79|2404.09|29
1643149420000|2022-01-25 22:23:40|2413.76|2405.06|2415.02|2406.32|2415.34|2406.64|2413.76|2405.06|35
1643149430000|2022-01-25 22:23:50|2415.34|2406.64|2417.1|2408.4|2417.12|2408.42|2415.34|2406.64|34
1643149440000|2022-01-25 22:24:00|2417.06|2408.36|2417.03|2408.33|2417.26|2408.56|2416.1|2407.4|37
1643149450000|2022-01-25 22:24:10|2417|2408.3|2414.28|2405.58|2417|2408.3|2414.03|2405.33|39
1643149460000|2022-01-25 22:24:20|2414.3|2405.6|2414.51|2405.81|2414.73|2406.03|2414.3|2405.6|38
1643149470000|2022-01-25 22:24:30|2414.5|2405.8|2415.21|2406.51|2415.36|2406.66|2414.32|2405.62|31
1643149480000|2022-01-25 22:24:40|2415.22|2406.52|2415.67|2406.97|2416.05|2407.35|2415.22|2406.52|35
1643149490000|2022-01-25 22:24:50|2415.7|2407|2416.54|2407.84|2416.65|2407.95|2415.51|2406.81|32
1643149500000|2022-01-25 22:25:00|2416.47|2407.77|2416.8|2408.1|2416.83|2408.13|2416.44|2407.74|35
1643149510000|2022-01-25 22:25:10|2416.98|2408.28|2418.2|2409.5|2418.2|2409.5|2416.88|2408.18|31
1643149520000|2022-01-25 22:25:20|2418.21|2409.51|2415.18|2406.48|2418.24|2409.54|2415.18|2406.48|25
1643149530000|2022-01-25 22:25:30|2415.09|2406.39|2415.21|2406.51|2415.66|2406.96|2415.06|2406.36|35
1643149540000|2022-01-25 22:25:40|2415.2|2406.5|2414.14|2405.44|2415.48|2406.78|2413.68|2404.98|38
1643149550000|2022-01-25 22:25:50|2414.33|2405.63|2417.31|2408.61|2417.31|2408.61|2413|2404.3|37
1643149560000|2022-01-25 22:26:00|2417.37|2408.67|2417.41|2408.71|2417.71|2409.01|2417.17|2408.47|35
1643149570000|2022-01-25 22:26:10|2417.16|2408.46|2417.46|2408.76|2417.47|2408.77|2417.05|2408.35|31
1643149580000|2022-01-25 22:26:20|2417.45|2408.75|2417.55|2408.85|2417.57|2408.87|2417.35|2408.65|25
1643149590000|2022-01-25 22:26:30|2417.46|2408.76|2419.25|2410.55|2419.41|2410.71|2417.22|2408.52|25
1643149600000|2022-01-25 22:26:40|2419.29|2410.59|2420.56|2411.86|2420.67|2411.97|2419.29|2410.59|15
1643149610000|2022-01-25 22:26:50|2420.52|2411.82|2422.31|2413.61|2422.51|2413.81|2420.49|2411.79|30
1643149620000|2022-01-25 22:27:00|2421.92|2413.22|2422.29|2413.59|2422.32|2413.62|2421.06|2412.36|34
1643149630000|2022-01-25 22:27:10|2422.36|2413.66|2421.85|2413.15|2422.36|2413.66|2421.68|2412.98|25
1643149640000|2022-01-25 22:27:20|2421.99|2413.29|2422.64|2413.94|2422.64|2413.94|2421.98|2413.28|26
1643149650000|2022-01-25 22:27:30|2422.13|2413.43|2423.2|2414.5|2423.2|2414.5|2421.95|2413.25|33
1643149660000|2022-01-25 22:27:40|2423.17|2414.47|2425|2416.3|2425|2416.3|2423.16|2414.46|40
1643149670000|2022-01-25 22:27:50|2424.97|2416.27|2424.81|2416.11|2424.99|2416.29|2424.67|2415.97|30
1643149680000|2022-01-25 22:28:00|2424.87|2416.17|2426.68|2417.98|2426.68|2417.98|2424.74|2416.04|34
1643149690000|2022-01-25 22:28:10|2426.31|2417.61|2427.29|2418.59|2427.37|2418.67|2426.31|2417.61|35
1643149700000|2022-01-25 22:28:20|2427.3|2418.6|2426.9|2418.2|2427.3|2418.6|2426.65|2417.95|31
1643149710000|2022-01-25 22:28:30|2426.85|2418.15|2426.24|2417.54|2426.85|2418.15|2426.23|2417.53|33
1643149720000|2022-01-25 22:28:40|2426.08|2417.38|2426.55|2417.85|2426.55|2417.85|2426.07|2417.37|19
1643149730000|2022-01-25 22:28:50|2426.51|2417.81|2426.58|2417.88|2426.58|2417.88|2426.06|2417.36|32
1643149740000|2022-01-25 22:29:00|2426.59|2417.89|2426.51|2417.81|2426.65|2417.95|2426.48|2417.78|18
1643149750000|2022-01-25 22:29:10|2426.49|2417.79|2426.49|2417.79|2426.51|2417.81|2426.27|2417.57|28
1643149760000|2022-01-25 22:29:20|2426.53|2417.83|2426.65|2417.95|2426.68|2417.98|2426.5|2417.8|30
1643149770000|2022-01-25 22:29:30|2426.61|2417.91|2425.46|2416.76|2426.61|2417.91|2424.98|2416.28|32
1643149780000|2022-01-25 22:29:40|2425.28|2416.58|2423.98|2415.28|2425.3|2416.6|2423.61|2414.91|37
1643149790000|2022-01-25 22:29:50|2423.87|2415.17|2423.39|2414.69|2424|2415.3|2423.38|2414.68|30
1643149800000|2022-01-25 22:30:00|2423.41|2414.71|2423.79|2415.09|2423.79|2415.09|2423.41|2414.71|30
1643149810000|2022-01-25 22:30:10|2423.78|2415.08|2423.89|2415.19|2423.9|2415.2|2423.54|2414.84|25
1643149820000|2022-01-25 22:30:20|2423.91|2415.21|2423.79|2415.09|2424|2415.3|2423.75|2415.05|34
1643149830000|2022-01-25 22:30:30|2423.81|2415.11|2424.03|2415.33|2424.07|2415.37|2423.8|2415.1|36
1643149840000|2022-01-25 22:30:40|2424.04|2415.34|2423.26|2414.56|2424.07|2415.37|2423.26|2414.56|27
1643149850000|2022-01-25 22:30:50|2423.27|2414.57|2423.63|2414.93|2423.65|2414.95|2423.14|2414.44|27
1643149860000|2022-01-25 22:31:00|2423.67|2414.97|2423.03|2414.33|2423.67|2414.97|2423.02|2414.32|29
1643149870000|2022-01-25 22:31:10|2423.39|2414.69|2423.4|2414.7|2423.4|2414.7|2423.03|2414.33|18
1643149880000|2022-01-25 22:31:20|2422.99|2414.29|2423.11|2414.41|2423.58|2414.88|2422.99|2414.29|28
1643149890000|2022-01-25 22:31:30|2423.42|2414.72|2423.19|2414.49|2423.64|2414.94|2423.1|2414.4|26
1643149900000|2022-01-25 22:31:40|2423.43|2414.73|2423.82|2415.12|2423.82|2415.12|2423.18|2414.48|31
1643149910000|2022-01-25 22:31:50|2423.86|2415.16|2424.36|2415.66|2424.42|2415.72|2423.76|2415.06|32
1643149920000|2022-01-25 22:32:00|2424.38|2415.68|2424.49|2415.79|2424.49|2415.79|2424.09|2415.39|33
1643149930000|2022-01-25 22:32:10|2424.52|2415.82|2424.54|2415.84|2424.68|2415.98|2423.95|2415.25|34
1643149940000|2022-01-25 22:32:20|2423.88|2415.18|2423.95|2415.25|2424.54|2415.84|2423.65|2414.95|30
1643149950000|2022-01-25 22:32:30|2424.52|2415.82|2424.24|2415.54|2424.66|2415.96|2423.93|2415.23|36
1643149960000|2022-01-25 22:32:40|2424.58|2415.88|2424.12|2415.42|2424.68|2415.98|2423.93|2415.23|25
1643149970000|2022-01-25 22:32:50|2424.57|2415.87|2424.09|2415.39|2424.64|2415.94|2423.94|2415.24|23
1643149980000|2022-01-25 22:33:00|2424.1|2415.4|2424.08|2415.38|2424.67|2415.97|2424.08|2415.38|22
1643149990000|2022-01-25 22:33:10|2424.23|2415.53|2424.33|2415.63|2424.73|2416.03|2424.08|2415.38|32
1643150000000|2022-01-25 22:33:20|2424.34|2415.64|2424.14|2415.44|2424.64|2415.94|2424.14|2415.44|31
1643150010000|2022-01-25 22:33:30|2424.13|2415.43|2424.35|2415.65|2424.35|2415.65|2424.13|2415.43|29
1643150020000|2022-01-25 22:33:40|2424.36|2415.66|2424.45|2415.75|2424.54|2415.84|2424.26|2415.56|26
1643150030000|2022-01-25 22:33:50|2424.44|2415.74|2424.42|2415.72|2424.67|2415.97|2424.33|2415.63|27
1643150040000|2022-01-25 22:34:00|2424.41|2415.71|2424.71|2416.01|2424.77|2416.07|2424.41|2415.71|29
1643150050000|2022-01-25 22:34:10|2424.69|2415.99|2424.8|2416.1|2424.8|2416.1|2424.67|2415.97|26
1643150060000|2022-01-25 22:34:20|2424.81|2416.11|2424.77|2416.07|2425.37|2416.67|2424.74|2416.04|30
1643150070000|2022-01-25 22:34:30|2424.84|2416.14|2424.86|2416.16|2425.23|2416.53|2424.76|2416.06|31
1643150080000|2022-01-25 22:34:40|2424.88|2416.18|2425.07|2416.37|2425.1|2416.4|2424.86|2416.16|28
1643150090000|2022-01-25 22:34:50|2425.04|2416.34|2426.14|2417.44|2426.14|2417.44|2424.77|2416.07|33
1643150100000|2022-01-25 22:35:00|2426.25|2417.55|2427.34|2418.64|2427.34|2418.64|2426.25|2417.55|23
1643150110000|2022-01-25 22:35:10|2427.43|2418.73|2427.53|2418.83|2427.79|2419.09|2427.43|2418.73|28
1643150120000|2022-01-25 22:35:20|2427.45|2418.75|2428.64|2419.94|2428.64|2419.94|2427.45|2418.75|17
1643150130000|2022-01-25 22:35:30|2428.84|2420.14|2429.88|2421.18|2429.88|2421.18|2428.84|2420.14|18
1643150140000|2022-01-25 22:35:40|2429.86|2421.16|2432.47|2423.77|2432.58|2423.88|2429.86|2421.16|19
1643150150000|2022-01-25 22:35:50|2432.58|2423.88|2433.52|2424.82|2433.72|2425.02|2432.55|2423.85|29
1643150160000|2022-01-25 22:36:00|2433.55|2424.85|2433.63|2424.93|2433.84|2425.14|2433.35|2424.65|29
1643150170000|2022-01-25 22:36:10|2433.61|2424.91|2433.53|2424.83|2433.83|2425.13|2433.48|2424.78|16
1643150180000|2022-01-25 22:36:20|2433.54|2424.84|2433.64|2424.94|2433.66|2424.96|2433.49|2424.79|16
1643150190000|2022-01-25 22:36:30|2433.63|2424.93|2433.64|2424.94|2433.88|2425.18|2433.63|2424.93|21
1643150200000|2022-01-25 22:36:40|2433.65|2424.95|2433.76|2425.06|2433.76|2425.06|2433.64|2424.94|9
1643150210000|2022-01-25 22:36:50|2433.66|2424.96|2433.56|2424.86|2433.76|2425.06|2433.52|2424.82|17
1643150220000|2022-01-25 22:37:00|2433.57|2424.87|2431.95|2423.25|2433.57|2424.87|2431.95|2423.25|29
1643150230000|2022-01-25 22:37:10|2432|2423.3|2430.05|2421.35|2432.09|2423.39|2430.05|2421.35|37
1643150240000|2022-01-25 22:37:20|2430.06|2421.36|2429.87|2421.17|2430.21|2421.51|2429.83|2421.13|29
1643150250000|2022-01-25 22:37:30|2429.84|2421.14|2428.97|2420.27|2430.27|2421.57|2428.39|2419.69|33
1643150260000|2022-01-25 22:37:40|2429.09|2420.39|2428.95|2420.25|2429.3|2420.6|2428.54|2419.84|37
1643150270000|2022-01-25 22:37:50|2429.01|2420.31|2429|2420.3|2429.2|2420.5|2428.65|2419.95|34
1643150280000|2022-01-25 22:38:00|2428.93|2420.23|2429.28|2420.58|2429.28|2420.58|2428.93|2420.23|32
1643150290000|2022-01-25 22:38:10|2429.26|2420.56|2429.63|2420.93|2429.63|2420.93|2429.26|2420.56|29
1643150300000|2022-01-25 22:38:20|2429.64|2420.94|2429.86|2421.16|2429.89|2421.19|2429.56|2420.86|31
1643150310000|2022-01-25 22:38:30|2429.88|2421.18|2429.9|2421.2|2429.94|2421.24|2429.78|2421.08|24
1643150320000|2022-01-25 22:38:40|2429.78|2421.08|2430|2421.3|2430.05|2421.35|2429.78|2421.08|20
1643150330000|2022-01-25 22:38:50|2429.99|2421.29|2429.97|2421.27|2430.15|2421.45|2429.9|2421.2|27
1643150340000|2022-01-25 22:39:00|2429.98|2421.28|2428.73|2420.03|2429.98|2421.28|2428.58|2419.88|32
1643150350000|2022-01-25 22:39:10|2428.68|2419.98|2428.43|2419.73|2428.76|2420.06|2428.37|2419.67|31
1643150360000|2022-01-25 22:39:20|2428.3|2419.6|2427.12|2418.42|2428.43|2419.73|2427.11|2418.41|28
1643150370000|2022-01-25 22:39:30|2427.14|2418.44|2427.31|2418.61|2427.48|2418.78|2427.1|2418.4|30
1643150380000|2022-01-25 22:39:40|2427.32|2418.62|2426.21|2417.51|2427.32|2418.62|2426.21|2417.51|27
1643150390000|2022-01-25 22:39:50|2426.22|2417.52|2426.3|2417.6|2426.3|2417.6|2426.14|2417.44|30
1643150400000|2022-01-25 22:40:00|2426.25|2417.55|2425.94|2417.24|2426.25|2417.55|2425.82|2417.12|29
1643150410000|2022-01-25 22:40:10|2425.95|2417.25|2425.88|2417.18|2426|2417.3|2425.87|2417.17|20
1643150420000|2022-01-25 22:40:20|2425.83|2417.13|2426.22|2417.52|2426.22|2417.52|2425.8|2417.1|13
1643150430000|2022-01-25 22:40:30|2426.26|2417.56|2426.64|2417.94|2426.7|2418|2426.25|2417.55|27
1643150440000|2022-01-25 22:40:40|2426.72|2418.02|2427.18|2418.48|2427.18|2418.48|2426.72|2418.02|29
1643150450000|2022-01-25 22:40:50|2427.23|2418.53|2427.44|2418.74|2427.62|2418.92|2427.09|2418.39|23
1643150460000|2022-01-25 22:41:00|2427.47|2418.77|2427.98|2419.28|2427.98|2419.28|2427.47|2418.77|21
1643150470000|2022-01-25 22:41:10|2428.04|2419.34|2428.35|2419.65|2428.4|2419.7|2428.04|2419.34|16
1643150480000|2022-01-25 22:41:20|2428.36|2419.66|2428.34|2419.64|2428.38|2419.68|2428.23|2419.53|29
1643150490000|2022-01-25 22:41:30|2428.32|2419.62|2428.29|2419.59|2428.36|2419.66|2428.29|2419.59|19
1643150500000|2022-01-25 22:41:40|2428.35|2419.65|2428.4|2419.7|2428.4|2419.7|2428.24|2419.54|19
1643150510000|2022-01-25 22:41:50|2428.41|2419.71|2428.33|2419.63|2428.42|2419.72|2428.29|2419.59|15
1643150520000|2022-01-25 22:42:00|2428.34|2419.64|2428.42|2419.72|2428.7|2420|2428.33|2419.63|23
1643150530000|2022-01-25 22:42:10|2428.57|2419.87|2428.49|2419.79|2428.7|2420|2428.42|2419.72|30
1643150540000|2022-01-25 22:42:20|2428.42|2419.72|2428.38|2419.68|2428.46|2419.76|2428.29|2419.59|14
1643150550000|2022-01-25 22:42:30|2428.28|2419.58|2427.24|2418.54|2428.28|2419.58|2427.22|2418.52|26
1643150560000|2022-01-25 22:42:40|2427.23|2418.53|2425.59|2416.89|2427.23|2418.53|2425.59|2416.89|25
1643150570000|2022-01-25 22:42:50|2425.64|2416.94|2425.62|2416.92|2425.69|2416.99|2425.53|2416.83|23
1643150580000|2022-01-25 22:43:00|2425.59|2416.89|2425.72|2417.02|2425.72|2417.02|2425.51|2416.81|19
1643150590000|2022-01-25 22:43:10|2425.76|2417.06|2424.91|2416.21|2425.77|2417.07|2424.87|2416.17|29
1643150600000|2022-01-25 22:43:20|2424.67|2415.97|2424.61|2415.91|2424.87|2416.17|2424.34|2415.64|29
1643150610000|2022-01-25 22:43:30|2424.64|2415.94|2426.05|2417.35|2426.38|2417.68|2424.64|2415.94|31
1643150620000|2022-01-25 22:43:40|2426.2|2417.5|2425.53|2416.83|2426.53|2417.83|2425.53|2416.83|31
1643150630000|2022-01-25 22:43:50|2426.59|2417.89|2426.13|2417.43|2426.62|2417.92|2426.03|2417.33|30
1643150640000|2022-01-25 22:44:00|2426.14|2417.44|2426.29|2417.59|2426.69|2417.99|2425.96|2417.26|28
1643150650000|2022-01-25 22:44:10|2426.37|2417.67|2425.96|2417.26|2426.55|2417.85|2425.53|2416.83|27
1643150660000|2022-01-25 22:44:20|2425.81|2417.11|2425.62|2416.92|2425.88|2417.18|2425.42|2416.72|37
1643150670000|2022-01-25 22:44:30|2425.61|2416.91|2425.54|2416.84|2425.67|2416.97|2425.44|2416.74|23
1643150680000|2022-01-25 22:44:40|2425.55|2416.85|2424.5|2415.8|2425.65|2416.95|2424.48|2415.78|34
1643150690000|2022-01-25 22:44:50|2424.52|2415.82|2424.13|2415.43|2424.52|2415.82|2424.13|2415.43|25
1643150700000|2022-01-25 22:45:00|2424.26|2415.56|2424.13|2415.43|2424.27|2415.57|2423.92|2415.22|15
1643150710000|2022-01-25 22:45:10|2424.27|2415.57|2424.13|2415.43|2424.28|2415.58|2424.13|2415.43|4
1643150720000|2022-01-25 22:45:20|2424.33|2415.63|2426.59|2417.89|2427.52|2418.82|2424.13|2415.43|29
1643150730000|2022-01-25 22:45:30|2426.21|2417.51|2426.55|2417.85|2427.66|2418.96|2426.21|2417.51|32
1643150740000|2022-01-25 22:45:40|2426.69|2417.99|2427.79|2419.09|2428.08|2419.38|2426.69|2417.99|22
1643150750000|2022-01-25 22:45:50|2428.11|2419.41|2428.62|2419.92|2428.99|2420.29|2428.11|2419.41|30
1643150760000|2022-01-25 22:46:00|2428.72|2420.02|2428.71|2420.01|2428.95|2420.25|2428.63|2419.93|14
1643150770000|2022-01-25 22:46:10|2428.89|2420.19|2429.57|2420.87|2429.57|2420.87|2428.89|2420.19|10
1643150780000|2022-01-25 22:46:20|2429.54|2420.84|2431.28|2422.58|2431.28|2422.58|2429.54|2420.84|29
1643150790000|2022-01-25 22:46:30|2431.27|2422.57|2431.68|2422.98|2431.73|2423.03|2431.27|2422.57|31
1643150800000|2022-01-25 22:46:40|2431.73|2423.03|2432.52|2423.82|2432.65|2423.95|2431.6|2422.9|12
1643150810000|2022-01-25 22:46:50|2432.92|2424.22|2433.39|2424.69|2433.75|2425.05|2432.27|2423.57|30
1643150820000|2022-01-25 22:47:00|2433.2|2424.5|2433.48|2424.78|2433.75|2425.05|2433.2|2424.5|26
1643150830000|2022-01-25 22:47:10|2433.51|2424.81|2434.7|2426|2434.7|2426|2433.5|2424.8|24
1643150840000|2022-01-25 22:47:20|2434.71|2426.01|2434.82|2426.12|2435.04|2426.34|2434.71|2426.01|17
1643150850000|2022-01-25 22:47:30|2434.84|2426.14|2433.02|2424.32|2434.95|2426.25|2432.87|2424.17|27
1643150860000|2022-01-25 22:47:40|2432.9|2424.2|2432.24|2423.54|2432.98|2424.28|2432.11|2423.41|28
1643150870000|2022-01-25 22:47:50|2432.57|2423.87|2432.1|2423.4|2432.57|2423.87|2430.99|2422.29|25
1643150880000|2022-01-25 22:48:00|2431.3|2422.6|2431.34|2422.64|2431.34|2422.64|2430.99|2422.29|7
1643150890000|2022-01-25 22:48:10|2431.45|2422.75|2432.32|2423.62|2432.5|2423.8|2430.99|2422.29|28
1643150900000|2022-01-25 22:48:20|2432.34|2423.64|2432.53|2423.83|2433.01|2424.31|2432.15|2423.45|31
1643150910000|2022-01-25 22:48:30|2432.63|2423.93|2432.57|2423.87|2432.63|2423.93|2432.28|2423.58|27
1643150920000|2022-01-25 22:48:40|2432.56|2423.86|2432.55|2423.85|2432.65|2423.95|2432.09|2423.39|27
1643150930000|2022-01-25 22:48:50|2432.43|2423.73|2432.63|2423.93|2432.86|2424.16|2432.42|2423.72|30
1643150940000|2022-01-25 22:49:00|2432.55|2423.85|2432.55|2423.85|2432.73|2424.03|2432.49|2423.79|35
1643150950000|2022-01-25 22:49:10|2432.6|2423.9|2432.55|2423.85|2432.72|2424.02|2432.53|2423.83|29
1643150960000|2022-01-25 22:49:20|2432.6|2423.9|2432.61|2423.91|2433.8|2425.1|2432.6|2423.9|30
1643150970000|2022-01-25 22:49:30|2433.23|2424.53|2432.67|2423.97|2433.23|2424.53|2432.61|2423.91|19
1643150980000|2022-01-25 22:49:40|2432.54|2423.84|2432.61|2423.91|2432.84|2424.14|2432.52|2423.82|15
1643150990000|2022-01-25 22:49:50|2432.97|2424.27|2434.08|2425.38|2434.41|2425.71|2432.97|2424.27|28
1643151000000|2022-01-25 22:50:00|2433.97|2425.27|2434.48|2425.78|2434.49|2425.79|2433.97|2425.27|25
1643151010000|2022-01-25 22:50:10|2434.35|2425.65|2433.94|2425.24|2434.52|2425.82|2433.7|2425|24
1643151020000|2022-01-25 22:50:20|2433.95|2425.25|2433.66|2424.96|2434.12|2425.42|2433.61|2424.91|19
1643151030000|2022-01-25 22:50:30|2433.68|2424.98|2432.17|2423.47|2433.68|2424.98|2432.17|2423.47|30
1643151040000|2022-01-25 22:50:40|2432.24|2423.54|2431.35|2422.65|2432.24|2423.54|2431.35|2422.65|36
1643151050000|2022-01-25 22:50:50|2431.8|2423.1|2431.53|2422.83|2431.81|2423.11|2431.35|2422.65|33
1643151060000|2022-01-25 22:51:00|2431.44|2422.74|2431.9|2423.2|2433.01|2424.31|2431.35|2422.65|31
1643151070000|2022-01-25 22:51:10|2432.83|2424.13|2432.43|2423.73|2433.09|2424.39|2432.13|2423.43|28
1643151080000|2022-01-25 22:51:20|2432.42|2423.72|2432.36|2423.66|2432.51|2423.81|2431.35|2422.65|27
1643151090000|2022-01-25 22:51:30|2432.08|2423.38|2432.25|2423.55|2432.36|2423.66|2431.35|2422.65|26
1643151100000|2022-01-25 22:51:40|2431.72|2423.02|2432.56|2423.86|2433.55|2424.85|2431.72|2423.02|25
1643151110000|2022-01-25 22:51:50|2432.85|2424.15|2433.09|2424.39|2433.48|2424.78|2432.33|2423.63|33
1643151120000|2022-01-25 22:52:00|2433.07|2424.37|2431.46|2422.76|2433.13|2424.43|2431.35|2422.65|32
1643151130000|2022-01-25 22:52:10|2431.42|2422.72|2431.52|2422.82|2431.52|2422.82|2431.11|2422.41|20
1643151140000|2022-01-25 22:52:20|2431.48|2422.78|2431.35|2422.65|2431.71|2423.01|2431.34|2422.64|28
1643151150000|2022-01-25 22:52:30|2431.36|2422.66|2431.4|2422.7|2431.55|2422.85|2431.21|2422.51|32
1643151160000|2022-01-25 22:52:40|2431.49|2422.79|2432.34|2423.64|2432.49|2423.79|2431.35|2422.65|21
1643151170000|2022-01-25 22:52:50|2432.66|2423.96|2433.2|2424.5|2433.3|2424.6|2432.13|2423.43|27
1643151180000|2022-01-25 22:53:00|2433.24|2424.54|2433.21|2424.51|2433.3|2424.6|2432.94|2424.24|28
1643151190000|2022-01-25 22:53:10|2433.19|2424.49|2433.24|2424.54|2433.41|2424.71|2433.06|2424.36|32
1643151200000|2022-01-25 22:53:20|2433.16|2424.46|2433.26|2424.56|2433.55|2424.85|2433.16|2424.46|32
1643151220000|2022-01-25 22:53:40|2433.82|2425.12|2434.45|2425.75|2434.46|2425.76|2433.81|2425.11|7
1643151230000|2022-01-25 22:53:50|2434.54|2425.84|2433.98|2425.28|2434.54|2425.84|2433.89|2425.19|3
1643151240000|2022-01-25 22:54:00|2434.13|2425.43|2433.09|2424.39|2434.14|2425.44|2433.09|2424.39|8
1643151250000|2022-01-25 22:54:10|2433.07|2424.37|2431.63|2422.93|2433.07|2424.37|2431.24|2422.54|37
1643151260000|2022-01-25 22:54:20|2431.24|2422.54|2431.39|2422.69|2431.5|2422.8|2431.24|2422.54|27
1643151270000|2022-01-25 22:54:30|2431.8|2423.1|2431.29|2422.59|2431.8|2423.1|2431.29|2422.59|29
1643151280000|2022-01-25 22:54:40|2431.28|2422.58|2433.36|2424.66|2433.37|2424.67|2431.27|2422.57|32
1643151290000|2022-01-25 22:54:50|2433.04|2424.34|2432.96|2424.26|2433.64|2424.94|2432.38|2423.68|25
1643151300000|2022-01-25 22:55:00|2432.95|2424.25|2432.75|2424.05|2433.51|2424.81|2432.75|2424.05|31
1643151310000|2022-01-25 22:55:10|2433.2|2424.5|2431.61|2422.91|2433.2|2424.5|2431.61|2422.91|35
1643151320000|2022-01-25 22:55:20|2431.53|2422.83|2431.7|2423|2431.75|2423.05|2430.53|2421.83|20
1643151330000|2022-01-25 22:55:30|2431.65|2422.95|2431.21|2422.51|2431.7|2423|2430.58|2421.88|16
1643151340000|2022-01-25 22:55:40|2431.22|2422.52|2431.85|2423.15|2431.85|2423.15|2431.22|2422.52|27
1643151350000|2022-01-25 22:55:50|2431.68|2422.98|2432.37|2423.67|2432.76|2424.06|2431.67|2422.97|27
1643151360000|2022-01-25 22:56:00|2432.47|2423.77|2432.37|2423.67|2432.47|2423.77|2432.37|2423.67|7
1643151370000|2022-01-25 22:56:10|2432.44|2423.74|2432.37|2423.67|2432.58|2423.88|2432.26|2423.56|30
1643151380000|2022-01-25 22:56:20|2432.55|2423.85|2432.37|2423.67|2432.55|2423.85|2432.37|2423.67|12
1643151390000|2022-01-25 22:56:30|2432.56|2423.86|2432.68|2423.98|2432.68|2423.98|2432.37|2423.67|10
1643151400000|2022-01-25 22:56:40|2432.66|2423.96|2432.37|2423.67|2433|2424.3|2432.37|2423.67|24
1643151410000|2022-01-25 22:56:50|2432.99|2424.29|2432.92|2424.22|2432.99|2424.29|2432.37|2423.67|24
1643151420000|2022-01-25 22:57:00|2432.86|2424.16|2433.49|2424.79|2433.49|2424.79|2432.37|2423.67|30
1643151430000|2022-01-25 22:57:10|2433.41|2424.71|2434.84|2426.14|2434.84|2426.14|2433.41|2424.71|36
1643151440000|2022-01-25 22:57:20|2434.73|2426.03|2435.07|2426.37|2435.09|2426.39|2434.6|2425.9|32
1643151450000|2022-01-25 22:57:30|2435.08|2426.38|2435.02|2426.32|2435.08|2426.38|2434.91|2426.21|21
1643151460000|2022-01-25 22:57:40|2435.03|2426.33|2434.23|2425.53|2435.11|2426.41|2433.9|2425.2|31
1643151470000|2022-01-25 22:57:50|2434.26|2425.56|2434.6|2425.9|2434.6|2425.9|2434|2425.3|30
1643151480000|2022-01-25 22:58:00|2434.72|2426.02|2434.7|2426|2434.76|2426.06|2434.57|2425.87|10
1643151490000|2022-01-25 22:58:10|2434.62|2425.92|2434.5|2425.8|2434.7|2426|2434.4|2425.7|11
1643151500000|2022-01-25 22:58:20|2434.58|2425.88|2434.7|2426|2434.9|2426.2|2434.52|2425.82|30
1643151510000|2022-01-25 22:58:30|2434.9|2426.2|2435.33|2426.63|2435.4|2426.7|2434.56|2425.86|29
1643151520000|2022-01-25 22:58:40|2435.31|2426.61|2435.46|2426.76|2435.87|2427.17|2435.31|2426.61|18
1643151530000|2022-01-25 22:58:50|2435.48|2426.78|2435.73|2427.03|2435.73|2427.03|2435.46|2426.76|16
1643151540000|2022-01-25 22:59:00|2435.77|2427.07|2436.04|2427.34|2436.34|2427.64|2435.77|2427.07|16
1643151550000|2022-01-25 22:59:10|2436.34|2427.64|2441.96|2433.26|2441.96|2433.26|2436.08|2427.38|31
1643151560000|2022-01-25 22:59:20|2441.98|2433.28|2442.85|2434.15|2443.7|2435|2441.98|2433.28|35
1643151570000|2022-01-25 22:59:30|2442.82|2434.12|2441.93|2433.23|2442.82|2434.12|2441.83|2433.13|30
1643151580000|2022-01-25 22:59:40|2441.45|2432.75|2441.41|2432.71|2442.23|2433.53|2440.55|2431.85|26
1643151590000|2022-01-25 22:59:50|2441.58|2432.88|2443.35|2434.65|2443.45|2434.75|2441.49|2432.79|38
1643151600000|2022-01-25 23:00:00|2443.18|2434.48|2443.12|2434.42|2443.28|2434.58|2442.82|2434.12|24
1643151610000|2022-01-25 23:00:10|2442.48|2433.78|2439.45|2430.75|2443.44|2434.74|2438.34|2429.64|37
1643151620000|2022-01-25 23:00:20|2439.38|2430.68|2436.2|2427.5|2439.4|2430.7|2436.2|2427.5|33
1643151630000|2022-01-25 23:00:30|2436.14|2427.44|2437.9|2429.2|2437.91|2429.21|2435.61|2426.91|38
1643151640000|2022-01-25 23:00:40|2437.93|2429.23|2436.48|2427.78|2438.29|2429.59|2435.86|2427.16|36
1643151650000|2022-01-25 23:00:50|2436.79|2428.09|2438.46|2429.76|2438.46|2429.76|2436.13|2427.43|37
1643151660000|2022-01-25 23:01:00|2438.2|2429.5|2439.32|2430.62|2440.16|2431.46|2438.2|2429.5|38
1643151670000|2022-01-25 23:01:10|2439.33|2430.63|2439.38|2430.68|2439.81|2431.11|2438.93|2430.23|28
1643151680000|2022-01-25 23:01:20|2439.52|2430.82|2440.89|2432.19|2440.89|2432.19|2439.52|2430.82|23
1643151690000|2022-01-25 23:01:30|2440.93|2432.23|2440.6|2431.9|2440.93|2432.23|2440.37|2431.67|9
1643151700000|2022-01-25 23:01:40|2439.98|2431.28|2440.88|2432.18|2441.33|2432.63|2439.96|2431.26|12
1643151710000|2022-01-25 23:01:50|2440.94|2432.24|2441.4|2432.7|2441.44|2432.74|2440.86|2432.16|20
1643151720000|2022-01-25 23:02:00|2441.33|2432.63|2442.16|2433.46|2442.16|2433.46|2441.33|2432.63|17
1643151730000|2022-01-25 23:02:10|2442.32|2433.62|2442.88|2434.18|2442.88|2434.18|2441.83|2433.13|28
1643151740000|2022-01-25 23:02:20|2442.6|2433.9|2441.59|2432.89|2442.6|2433.9|2441.54|2432.84|12
1643151750000|2022-01-25 23:02:30|2441.92|2433.22|2442.48|2433.78|2442.48|2433.78|2441.44|2432.74|14
1643151760000|2022-01-25 23:02:40|2442.08|2433.38|2442.48|2433.78|2442.71|2434.01|2442.04|2433.34|18
1643151770000|2022-01-25 23:02:50|2442.55|2433.85|2442.48|2433.78|2442.81|2434.11|2442.48|2433.78|14
1643151780000|2022-01-25 23:03:00|2442.79|2434.09|2443.55|2434.85|2443.55|2434.85|2442.48|2433.78|20
1643151790000|2022-01-25 23:03:10|2443.56|2434.86|2442.69|2433.99|2443.56|2434.86|2442.66|2433.96|13
1643151800000|2022-01-25 23:03:20|2443.11|2434.41|2443.6|2434.9|2443.6|2434.9|2442.78|2434.08|27
1643151810000|2022-01-25 23:03:30|2443.4|2434.7|2442.85|2434.15|2443.6|2434.9|2442.56|2433.86|28
1643151820000|2022-01-25 23:03:40|2443.05|2434.35|2443.12|2434.42|2443.51|2434.81|2442.64|2433.94|35
1643151830000|2022-01-25 23:03:50|2443.51|2434.81|2444.24|2435.54|2444.8|2436.1|2442.93|2434.23|38
1643151840000|2022-01-25 23:04:00|2444.06|2435.36|2445.34|2436.64|2445.34|2436.64|2444.02|2435.32|33
1643151850000|2022-01-25 23:04:10|2445.4|2436.7|2447.16|2438.46|2447.4|2438.7|2445.34|2436.64|34
1643151860000|2022-01-25 23:04:20|2447.48|2438.78|2447.23|2438.53|2447.48|2438.78|2446.95|2438.25|35
1643151870000|2022-01-25 23:04:30|2447.21|2438.51|2445.8|2437.1|2447.52|2438.82|2445.46|2436.76|32
1643151880000|2022-01-25 23:04:40|2445.77|2437.07|2447.78|2439.08|2448.39|2439.69|2445.67|2436.97|35
1643151890000|2022-01-25 23:04:50|2447.89|2439.19|2448.4|2439.7|2448.55|2439.85|2447.68|2438.98|38
1643151900000|2022-01-25 23:05:00|2448.39|2439.69|2448.14|2439.44|2449.01|2440.31|2447.99|2439.29|33
1643151910000|2022-01-25 23:05:10|2448.3|2439.6|2448.76|2440.06|2449.01|2440.31|2448.26|2439.56|11
1643151920000|2022-01-25 23:05:20|2448.3|2439.6|2448.32|2439.62|2448.97|2440.27|2448.11|2439.41|24
1643151930000|2022-01-25 23:05:30|2448.34|2439.64|2447.09|2438.39|2448.87|2440.17|2446.68|2437.98|30
1643151940000|2022-01-25 23:05:40|2447.75|2439.05|2446.91|2438.21|2447.75|2439.05|2446.53|2437.83|16
1643151950000|2022-01-25 23:05:50|2447.02|2438.32|2447.75|2439.05|2447.89|2439.19|2446.68|2437.98|25
1643151960000|2022-01-25 23:06:00|2447.8|2439.1|2447.09|2438.39|2447.8|2439.1|2446.8|2438.1|21
1643151970000|2022-01-25 23:06:10|2447.06|2438.36|2449.96|2441.26|2450.2|2441.5|2446.95|2438.25|28
1643151980000|2022-01-25 23:06:20|2449.9|2441.2|2450.72|2442.02|2450.72|2442.02|2449.76|2441.06|30
1643151990000|2022-01-25 23:06:30|2450.32|2441.62|2449.44|2440.74|2450.72|2442.02|2448.59|2439.89|30
1643152000000|2022-01-25 23:06:40|2449.12|2440.42|2447.94|2439.24|2449.32|2440.62|2447.51|2438.81|38
1643152010000|2022-01-25 23:06:50|2447.88|2439.18|2448.38|2439.68|2449.3|2440.6|2447.79|2439.09|39
1643152020000|2022-01-25 23:07:00|2448.14|2439.44|2446.55|2437.85|2448.14|2439.44|2445.42|2436.72|36
1643152030000|2022-01-25 23:07:10|2446.45|2437.75|2446.28|2437.58|2446.45|2437.75|2444.87|2436.17|27
1643152040000|2022-01-25 23:07:20|2446.57|2437.87|2446.32|2437.62|2446.81|2438.11|2446.1|2437.4|27
1643152050000|2022-01-25 23:07:30|2446.59|2437.89|2446.35|2437.65|2446.82|2438.12|2445.46|2436.76|30
1643152060000|2022-01-25 23:07:40|2445.6|2436.9|2446.21|2437.51|2446.64|2437.94|2445.43|2436.73|18
1643152070000|2022-01-25 23:07:50|2446.52|2437.82|2447.48|2438.78|2447.48|2438.78|2446.2|2437.5|14
1643152080000|2022-01-25 23:08:00|2447.49|2438.79|2447.65|2438.95|2447.93|2439.23|2447.42|2438.72|13
1643152090000|2022-01-25 23:08:10|2447.82|2439.12|2447.82|2439.12|2447.83|2439.13|2447.65|2438.95|9
1643152100000|2022-01-25 23:08:20|2447.5|2438.8|2447.82|2439.12|2447.82|2439.12|2447.47|2438.77|14
1643152110000|2022-01-25 23:08:30|2447.76|2439.06|2448.93|2440.23|2448.93|2440.23|2447.72|2439.02|11
1643152120000|2022-01-25 23:08:40|2449.1|2440.4|2448.72|2440.02|2449.1|2440.4|2448.04|2439.34|23
1643152130000|2022-01-25 23:08:50|2448.68|2439.98|2448.68|2439.98|2448.72|2440.02|2448.49|2439.79|16
1643152140000|2022-01-25 23:09:00|2448.42|2439.72|2449.35|2440.65|2449.35|2440.65|2448.42|2439.72|9
1643152150000|2022-01-25 23:09:10|2449.52|2440.82|2449.41|2440.71|2449.52|2440.82|2448.74|2440.04|20
1643152160000|2022-01-25 23:09:20|2449.16|2440.46|2447.99|2439.29|2449.43|2440.73|2447.57|2438.87|24
1643152170000|2022-01-25 23:09:30|2447.78|2439.08|2447.92|2439.22|2448.61|2439.91|2447.18|2438.48|22
1643152180000|2022-01-25 23:09:40|2447.38|2438.68|2445.08|2436.38|2447.38|2438.68|2444.41|2435.71|36
1643152190000|2022-01-25 23:09:50|2445.23|2436.53|2446|2437.3|2446.01|2437.31|2444.9|2436.2|33
1643152200000|2022-01-25 23:10:00|2445.24|2436.54|2445.1|2436.4|2445.69|2436.99|2444.62|2435.92|32
1643152210000|2022-01-25 23:10:10|2444.16|2435.46|2444.41|2435.71|2444.51|2435.81|2442.85|2434.15|32
1643152220000|2022-01-25 23:10:20|2444.4|2435.7|2444.7|2436|2445.12|2436.42|2444.4|2435.7|27
1643152230000|2022-01-25 23:10:30|2444.63|2435.93|2443.96|2435.26|2444.83|2436.13|2443.89|2435.19|17
1643152240000|2022-01-25 23:10:40|2444|2435.3|2443.53|2434.83|2444.66|2435.96|2443.32|2434.62|26
1643152250000|2022-01-25 23:10:50|2443.31|2434.61|2442.93|2434.23|2443.73|2435.03|2442.93|2434.23|30
1643152260000|2022-01-25 23:11:00|2442.92|2434.22|2443.7|2435|2443.7|2435|2442.81|2434.11|18
1643152270000|2022-01-25 23:11:10|2443.42|2434.72|2443.16|2434.46|2443.7|2435|2443.07|2434.37|22
1643152280000|2022-01-25 23:11:20|2443.68|2434.98|2442.51|2433.81|2443.68|2434.98|2442.02|2433.32|22
1643152290000|2022-01-25 23:11:30|2442.37|2433.67|2441.43|2432.73|2442.37|2433.67|2441.08|2432.38|32
1643152300000|2022-01-25 23:11:40|2441.49|2432.79|2441.17|2432.47|2441.87|2433.17|2440.95|2432.25|35
1643152310000|2022-01-25 23:11:50|2440.96|2432.26|2440.81|2432.11|2441.95|2433.25|2440.62|2431.92|27
1643152320000|2022-01-25 23:12:00|2441.4|2432.7|2440.96|2432.26|2441.43|2432.73|2440.7|2432|31
1643152330000|2022-01-25 23:12:10|2441.1|2432.4|2442.01|2433.31|2442.01|2433.31|2440.74|2432.04|22
1643152340000|2022-01-25 23:12:20|2441.77|2433.07|2441.96|2433.26|2442|2433.3|2441.72|2433.02|24
1643152350000|2022-01-25 23:12:30|2441.9|2433.2|2441.19|2432.49|2441.96|2433.26|2439.8|2431.1|33
1643152360000|2022-01-25 23:12:40|2441.1|2432.4|2441.89|2433.19|2442.23|2433.53|2441.08|2432.38|22
1643152370000|2022-01-25 23:12:50|2441.84|2433.14|2441.01|2432.31|2442.11|2433.41|2440.73|2432.03|19
1643152380000|2022-01-25 23:13:00|2441.45|2432.75|2440.75|2432.05|2441.69|2432.99|2440.24|2431.54|33
1643152390000|2022-01-25 23:13:10|2440.8|2432.1|2440.89|2432.19|2441.53|2432.83|2440.8|2432.1|33
1643152400000|2022-01-25 23:13:20|2440.98|2432.28|2452.02|2443.32|2454.28|2445.58|2440.98|2432.28|39
1643152410000|2022-01-25 23:13:30|2451.84|2443.14|2450.73|2442.03|2453.13|2444.43|2450.22|2441.52|40
1643152420000|2022-01-25 23:13:40|2451.21|2442.51|2451.33|2442.63|2452.33|2443.63|2450.37|2441.67|30
1643152430000|2022-01-25 23:13:50|2451.43|2442.73|2451.89|2443.19|2452.65|2443.95|2450.84|2442.14|36
1643152440000|2022-01-25 23:14:00|2451.58|2442.88|2452.19|2443.49|2452.56|2443.86|2451.49|2442.79|28
1643152450000|2022-01-25 23:14:10|2452.2|2443.5|2451.5|2442.8|2452.5|2443.8|2451|2442.3|30
1643152460000|2022-01-25 23:14:20|2452.08|2443.38|2451.62|2442.92|2452.45|2443.75|2451.15|2442.45|28
1643152470000|2022-01-25 23:14:30|2451.21|2442.51|2449.18|2440.48|2452.3|2443.6|2449.11|2440.41|33
1643152480000|2022-01-25 23:14:40|2449.09|2440.39|2449.62|2440.92|2450|2441.3|2448.41|2439.71|24
1643152490000|2022-01-25 23:14:50|2449.52|2440.82|2448.2|2439.5|2449.52|2440.82|2448.19|2439.49|25
1643152500000|2022-01-25 23:15:00|2448.55|2439.85|2450.49|2441.79|2451.01|2442.31|2448.27|2439.57|34
1643152510000|2022-01-25 23:15:10|2450.12|2441.42|2452.9|2444.2|2453.35|2444.65|2450.12|2441.42|38
1643152520000|2022-01-25 23:15:20|2452.94|2444.24|2460.98|2452.28|2462.33|2453.63|2452.94|2444.24|38
1643152530000|2022-01-25 23:15:30|2460.4|2451.7|2458.59|2449.89|2460.88|2452.18|2458|2449.3|39
1643152540000|2022-01-25 23:15:40|2458.89|2450.19|2458.19|2449.49|2458.94|2450.24|2457.79|2449.09|38
1643152550000|2022-01-25 23:15:50|2458.26|2449.56|2457.92|2449.22|2458.66|2449.96|2457.92|2449.22|39
1643152560000|2022-01-25 23:16:00|2457.62|2448.92|2460.59|2451.89|2460.69|2451.99|2457.41|2448.71|38
1643152570000|2022-01-25 23:16:10|2459.92|2451.22|2459.91|2451.21|2460.44|2451.74|2459.6|2450.9|37
1643152580000|2022-01-25 23:16:20|2459.81|2451.11|2460.51|2451.81|2460.7|2452|2459.36|2450.66|35
1643152590000|2022-01-25 23:16:30|2460.17|2451.47|2461.55|2452.85|2461.84|2453.14|2460.16|2451.46|37
1643152600000|2022-01-25 23:16:40|2461.46|2452.76|2461.46|2452.76|2461.59|2452.89|2460.75|2452.05|36
1643152610000|2022-01-25 23:16:50|2461.51|2452.81|2460.82|2452.12|2461.52|2452.82|2460.33|2451.63|28
1643152620000|2022-01-25 23:17:00|2460.84|2452.14|2459.83|2451.13|2460.84|2452.14|2459.74|2451.04|37
1643152630000|2022-01-25 23:17:10|2459.87|2451.17|2458.83|2450.13|2459.87|2451.17|2458.76|2450.06|38
1643152640000|2022-01-25 23:17:20|2458.82|2450.12|2459.73|2451.03|2459.87|2451.17|2458.73|2450.03|31
1643152650000|2022-01-25 23:17:30|2459.72|2451.02|2458.64|2449.94|2459.83|2451.13|2458.51|2449.81|36
1643152660000|2022-01-25 23:17:40|2458.62|2449.92|2461.98|2453.28|2461.98|2453.28|2458.62|2449.92|37
1643152670000|2022-01-25 23:17:50|2462.07|2453.37|2462.38|2453.68|2462.46|2453.76|2461.59|2452.89|33
1643152680000|2022-01-25 23:18:00|2462.23|2453.53|2461.85|2453.15|2462.27|2453.57|2461.62|2452.92|36
1643152690000|2022-01-25 23:18:10|2461.75|2453.05|2462.85|2454.15|2462.86|2454.16|2461.31|2452.61|34
1643152700000|2022-01-25 23:18:20|2462.83|2454.13|2462.76|2454.06|2462.91|2454.21|2462.54|2453.84|36
1643152710000|2022-01-25 23:18:30|2462.78|2454.08|2463.34|2454.64|2463.67|2454.97|2462.75|2454.05|32
1643152720000|2022-01-25 23:18:40|2463.44|2454.74|2463.61|2454.91|2463.61|2454.91|2463.27|2454.57|35
1643152730000|2022-01-25 23:18:50|2463.54|2454.84|2463.23|2454.53|2463.61|2454.91|2463.16|2454.46|35
1643152740000|2022-01-25 23:19:00|2463.22|2454.52|2463.45|2454.75|2463.65|2454.95|2462.73|2454.03|28
1643152750000|2022-01-25 23:19:10|2463.58|2454.88|2465.58|2456.88|2465.77|2457.07|2463.38|2454.68|35
1643152760000|2022-01-25 23:19:20|2465.48|2456.78|2468.05|2459.35|2468.19|2459.49|2465.48|2456.78|37
1643152770000|2022-01-25 23:19:30|2468.14|2459.44|2468.33|2459.63|2469.4|2460.7|2467.65|2458.95|40
1643152780000|2022-01-25 23:19:40|2468.95|2460.25|2470.3|2461.6|2470.3|2461.6|2467.93|2459.23|35
1643152790000|2022-01-25 23:19:50|2470.28|2461.58|2468.1|2459.4|2470.47|2461.77|2467.91|2459.21|38
1643152800000|2022-01-25 23:20:00|2468.11|2459.41|2466.27|2457.57|2468.56|2459.86|2466.26|2457.56|38
1643152810000|2022-01-25 23:20:10|2466.19|2457.49|2464.64|2455.94|2466.79|2458.09|2463.86|2455.16|38
1643152820000|2022-01-25 23:20:20|2464.8|2456.1|2465.05|2456.35|2466.23|2457.53|2464.18|2455.48|38
1643152830000|2022-01-25 23:20:30|2465.03|2456.33|2464.27|2455.57|2465.09|2456.39|2464.22|2455.52|34
1643152840000|2022-01-25 23:20:40|2464.08|2455.38|2464.87|2456.17|2464.87|2456.17|2463.57|2454.87|39
1643152850000|2022-01-25 23:20:50|2464.97|2456.27|2465.06|2456.36|2465.65|2456.95|2464.97|2456.27|37
1643152860000|2022-01-25 23:21:00|2465.29|2456.59|2464.73|2456.03|2465.44|2456.74|2464.67|2455.97|35
1643152870000|2022-01-25 23:21:10|2464.74|2456.04|2464.21|2455.51|2464.91|2456.21|2464.18|2455.48|33
1643152880000|2022-01-25 23:21:20|2464.26|2455.56|2463.17|2454.47|2464.42|2455.72|2463.17|2454.47|38
1643152890000|2022-01-25 23:21:30|2463.11|2454.41|2461.41|2452.71|2463.11|2454.41|2461.08|2452.38|39
1643152900000|2022-01-25 23:21:40|2461.4|2452.7|2461.9|2453.2|2462.07|2453.37|2460.66|2451.96|37
1643152910000|2022-01-25 23:21:50|2461.83|2453.13|2461.59|2452.89|2461.97|2453.27|2461.42|2452.72|37
1643152920000|2022-01-25 23:22:00|2461.58|2452.88|2460.77|2452.07|2461.58|2452.88|2460.46|2451.76|35
1643152930000|2022-01-25 23:22:10|2461.21|2452.51|2461.3|2452.6|2461.75|2453.05|2461.03|2452.33|35
1643152940000|2022-01-25 23:22:20|2461.14|2452.44|2461.46|2452.76|2461.52|2452.82|2460.29|2451.59|36
1643152950000|2022-01-25 23:22:30|2461.4|2452.7|2461.88|2453.18|2462.5|2453.8|2461.38|2452.68|37
1643152960000|2022-01-25 23:22:40|2461.96|2453.26|2464.77|2456.07|2464.77|2456.07|2461.63|2452.93|35
1643152970000|2022-01-25 23:22:50|2464.62|2455.92|2465.84|2457.14|2465.91|2457.21|2464.29|2455.59|34
1643152980000|2022-01-25 23:23:00|2465.46|2456.76|2468.2|2459.5|2468.39|2459.69|2465.04|2456.34|37
1643152990000|2022-01-25 23:23:10|2468.21|2459.51|2466.75|2458.05|2468.59|2459.89|2466.75|2458.05|38
1643153000000|2022-01-25 23:23:20|2466.88|2458.18|2466.61|2457.91|2467.35|2458.65|2465.88|2457.18|36
1643153010000|2022-01-25 23:23:30|2466.55|2457.85|2465.4|2456.7|2467.12|2458.42|2465.4|2456.7|37
1643153020000|2022-01-25 23:23:40|2465.64|2456.94|2463.06|2454.36|2465.64|2456.94|2463.02|2454.32|39
1643153030000|2022-01-25 23:23:50|2462.99|2454.29|2461.58|2452.88|2463.42|2454.72|2461.53|2452.83|34
1643153040000|2022-01-25 23:24:00|2461.59|2452.89|2462.46|2453.76|2462.46|2453.76|2461.14|2452.44|30
1643153050000|2022-01-25 23:24:10|2462.62|2453.92|2462.55|2453.85|2462.91|2454.21|2462.34|2453.64|36
1643153060000|2022-01-25 23:24:20|2462.5|2453.8|2463.57|2454.87|2463.9|2455.2|2462.49|2453.79|34
1643153070000|2022-01-25 23:24:30|2463.59|2454.89|2464.95|2456.25|2465.06|2456.36|2463.49|2454.79|31
1643153080000|2022-01-25 23:24:40|2464.92|2456.22|2465.5|2456.8|2465.53|2456.83|2464.86|2456.16|24
1643153090000|2022-01-25 23:24:50|2465.45|2456.75|2466.33|2457.63|2466.33|2457.63|2465.45|2456.75|28
1643153100000|2022-01-25 23:25:00|2466.3|2457.6|2464.86|2456.16|2466.3|2457.6|2464.03|2455.33|33
1643153110000|2022-01-25 23:25:10|2464.73|2456.03|2462.6|2453.9|2464.74|2456.04|2462.2|2453.5|36
1643153120000|2022-01-25 23:25:20|2462.62|2453.92|2460.77|2452.07|2462.9|2454.2|2460.71|2452.01|38
1643153130000|2022-01-25 23:25:30|2460.66|2451.96|2461.34|2452.64|2461.34|2452.64|2460.14|2451.44|36
1643153140000|2022-01-25 23:25:40|2460.35|2451.65|2459.86|2451.16|2460.43|2451.73|2459.52|2450.82|30
1643153150000|2022-01-25 23:25:50|2460.38|2451.68|2460.36|2451.66|2460.64|2451.94|2459.34|2450.64|33
1643153160000|2022-01-25 23:26:00|2460.45|2451.75|2461.04|2452.34|2461.18|2452.48|2460.45|2451.75|34
1643153170000|2022-01-25 23:26:10|2461.05|2452.35|2460.07|2451.37|2461.05|2452.35|2459.2|2450.5|31
1643153180000|2022-01-25 23:26:20|2460.08|2451.38|2460.79|2452.09|2460.79|2452.09|2459.72|2451.02|31
1643153190000|2022-01-25 23:26:30|2460.75|2452.05|2459.69|2450.99|2460.75|2452.05|2458.36|2449.66|36
1643153200000|2022-01-25 23:26:40|2458.55|2449.85|2457.84|2449.14|2459.53|2450.83|2457.5|2448.8|34
1643153210000|2022-01-25 23:26:50|2457.93|2449.23|2458.06|2449.36|2459.11|2450.41|2457.26|2448.56|35
1643153220000|2022-01-25 23:27:00|2457.94|2449.24|2457.85|2449.15|2458.88|2450.18|2457.63|2448.93|36
1643153230000|2022-01-25 23:27:10|2457.8|2449.1|2456.88|2448.18|2458.22|2449.52|2456.52|2447.82|31
1643153240000|2022-01-25 23:27:20|2456.99|2448.29|2457.09|2448.39|2457.61|2448.91|2456.49|2447.79|39
1643153250000|2022-01-25 23:27:30|2456.96|2448.26|2456.86|2448.16|2457.23|2448.53|2456.6|2447.9|33
1643153260000|2022-01-25 23:27:40|2456.9|2448.2|2458.44|2449.74|2458.85|2450.15|2456.86|2448.16|38
1643153270000|2022-01-25 23:27:50|2458.43|2449.73|2462.04|2453.34|2462.8|2454.1|2458.43|2449.73|36
1643153280000|2022-01-25 23:28:00|2462.42|2453.72|2462.46|2453.76|2462.66|2453.96|2461.93|2453.23|35
1643153290000|2022-01-25 23:28:10|2462.42|2453.72|2463.29|2454.59|2463.54|2454.84|2462.09|2453.39|36
1643153300000|2022-01-25 23:28:20|2463.33|2454.63|2463.44|2454.74|2463.52|2454.82|2463.17|2454.47|33
1643153310000|2022-01-25 23:28:30|2463.5|2454.8|2464.19|2455.49|2464.4|2455.7|2463.34|2454.64|34
1643153320000|2022-01-25 23:28:40|2464.18|2455.48|2465.7|2457|2465.9|2457.2|2464.15|2455.45|36
1643153330000|2022-01-25 23:28:50|2465.72|2457.02|2465.25|2456.55|2466.8|2458.1|2465.05|2456.35|37
1643153340000|2022-01-25 23:29:00|2465.26|2456.56|2464.39|2455.69|2466.02|2457.32|2464.39|2455.69|38
1643153350000|2022-01-25 23:29:10|2464.6|2455.9|2464.24|2455.54|2464.8|2456.1|2463.73|2455.03|39
1643153360000|2022-01-25 23:29:20|2464.23|2455.53|2464.11|2455.41|2464.42|2455.72|2463.45|2454.75|37
1643153370000|2022-01-25 23:29:30|2464.13|2455.43|2464.67|2455.97|2464.67|2455.97|2463.39|2454.69|35
1643153380000|2022-01-25 23:29:40|2465.05|2456.35|2465.6|2456.9|2465.6|2456.9|2464.27|2455.57|35
1643153390000|2022-01-25 23:29:50|2465.58|2456.88|2464.85|2456.15|2465.58|2456.88|2463.93|2455.23|34
1643153400000|2022-01-25 23:30:00|2464.58|2455.88|2465.05|2456.35|2465.11|2456.41|2464.31|2455.61|27
1643153410000|2022-01-25 23:30:10|2465.11|2456.41|2463|2454.3|2465.11|2456.41|2463|2454.3|29
1643153420000|2022-01-25 23:30:20|2463.59|2454.89|2462.41|2453.71|2463.59|2454.89|2462.25|2453.55|37
1643153430000|2022-01-25 23:30:30|2462.66|2453.96|2460.7|2452|2462.66|2453.96|2460.48|2451.78|40
1643153440000|2022-01-25 23:30:40|2460.58|2451.88|2461.26|2452.56|2461.5|2452.8|2460.48|2451.78|38
1643153450000|2022-01-25 23:30:50|2461.25|2452.55|2462.9|2454.2|2462.9|2454.2|2460.53|2451.83|33
1643153460000|2022-01-25 23:31:00|2462.84|2454.14|2463.27|2454.57|2463.71|2455.01|2462.59|2453.89|28
1643153470000|2022-01-25 23:31:10|2464.16|2455.46|2464.06|2455.36|2465.02|2456.32|2463.89|2455.19|33
1643153480000|2022-01-25 23:31:20|2464.26|2455.56|2463.76|2455.06|2464.52|2455.82|2462.7|2454|33
1643153490000|2022-01-25 23:31:30|2463.84|2455.14|2463.2|2454.5|2464.11|2455.41|2462.99|2454.29|33
1643153500000|2022-01-25 23:31:40|2463.14|2454.44|2463.18|2454.48|2464.4|2455.7|2463.02|2454.32|34
1643153510000|2022-01-25 23:31:50|2463.26|2454.56|2461.71|2453.01|2464.31|2455.61|2461.62|2452.92|37
1643153520000|2022-01-25 23:32:00|2461.58|2452.88|2460.77|2452.07|2462.31|2453.61|2460.77|2452.07|36
1643153530000|2022-01-25 23:32:10|2461.01|2452.31|2458.2|2449.5|2461.01|2452.31|2457.8|2449.1|39
1643153540000|2022-01-25 23:32:20|2458.4|2449.7|2458.36|2449.66|2459.29|2450.59|2457.41|2448.71|37
1643153550000|2022-01-25 23:32:30|2458.35|2449.65|2455.31|2446.61|2458.35|2449.65|2454.86|2446.16|40
1643153560000|2022-01-25 23:32:40|2455.44|2446.74|2456.8|2448.1|2456.8|2448.1|2454.72|2446.02|37
1643153570000|2022-01-25 23:32:50|2457.1|2448.4|2458.37|2449.67|2458.38|2449.68|2457.1|2448.4|33
1643153580000|2022-01-25 23:33:00|2457.76|2449.06|2457.84|2449.14|2458.49|2449.79|2457.35|2448.65|37
1643153590000|2022-01-25 23:33:10|2457.82|2449.12|2457.24|2448.54|2458.14|2449.44|2456.49|2447.79|37
1643153600000|2022-01-25 23:33:20|2457.16|2448.46|2457.08|2448.38|2457.39|2448.69|2456.51|2447.81|27
1643153610000|2022-01-25 23:33:30|2457.03|2448.33|2456.4|2447.7|2457.22|2448.52|2456.27|2447.57|31
1643153620000|2022-01-25 23:33:40|2456.33|2447.63|2458.14|2449.44|2458.14|2449.44|2456.11|2447.41|34
1643153630000|2022-01-25 23:33:50|2458.24|2449.54|2457.02|2448.32|2458.38|2449.68|2457.02|2448.32|14
1643153640000|2022-01-25 23:34:00|2456.99|2448.29|2458.37|2449.67|2458.38|2449.68|2456.99|2448.29|19
1643153650000|2022-01-25 23:34:10|2458.38|2449.68|2457.88|2449.18|2458.78|2450.08|2457.51|2448.81|19
1643153660000|2022-01-25 23:34:20|2457.9|2449.2|2457.49|2448.79|2457.96|2449.26|2457.06|2448.36|12
1643153670000|2022-01-25 23:34:30|2457.58|2448.88|2458.44|2449.74|2458.62|2449.92|2457.58|2448.88|21
1643153680000|2022-01-25 23:34:40|2458.37|2449.67|2459.32|2450.62|2459.37|2450.67|2458.37|2449.67|17
1643153690000|2022-01-25 23:34:50|2459.46|2450.76|2459.28|2450.58|2459.47|2450.77|2458.59|2449.89|37
1643153700000|2022-01-25 23:35:00|2458.71|2450.01|2457.96|2449.26|2459.3|2450.6|2457.86|2449.16|29
1643153710000|2022-01-25 23:35:10|2457.94|2449.24|2458.41|2449.71|2458.54|2449.84|2457.74|2449.04|34
1643153720000|2022-01-25 23:35:20|2458|2449.3|2457.09|2448.39|2458.67|2449.97|2456.94|2448.24|32
1643153730000|2022-01-25 23:35:30|2457.16|2448.46|2457.51|2448.81|2457.6|2448.9|2456.91|2448.21|32
1643153740000|2022-01-25 23:35:40|2457.5|2448.8|2458.73|2450.03|2459.01|2450.31|2457.41|2448.71|32
1643153750000|2022-01-25 23:35:50|2458.72|2450.02|2458.84|2450.14|2459.32|2450.62|2458.7|2450|25
1643153760000|2022-01-25 23:36:00|2458.67|2449.97|2458.35|2449.65|2458.67|2449.97|2458.1|2449.4|23
1643153770000|2022-01-25 23:36:10|2458.36|2449.66|2458.12|2449.42|2458.44|2449.74|2458.02|2449.32|29
1643153780000|2022-01-25 23:36:20|2458.14|2449.44|2457.18|2448.48|2458.2|2449.5|2456.74|2448.04|37
1643153790000|2022-01-25 23:36:30|2457.05|2448.35|2459.07|2450.37|2459.13|2450.43|2457.05|2448.35|37
1643153800000|2022-01-25 23:36:40|2459.08|2450.38|2459.72|2451.02|2459.93|2451.23|2459.08|2450.38|16
1643153810000|2022-01-25 23:36:50|2459.8|2451.1|2461.48|2452.78|2461.58|2452.88|2459.72|2451.02|37
1643153820000|2022-01-25 23:37:00|2461.47|2452.77|2462.03|2453.33|2462.49|2453.79|2461.34|2452.64|34
1643153830000|2022-01-25 23:37:10|2461.93|2453.23|2463.59|2454.89|2463.74|2455.04|2461.93|2453.23|34
1643153840000|2022-01-25 23:37:20|2463.58|2454.88|2463.57|2454.87|2463.73|2455.03|2463.33|2454.63|23
1643153850000|2022-01-25 23:37:30|2463.73|2455.03|2462.74|2454.04|2463.73|2455.03|2462.7|2454|31
1643153860000|2022-01-25 23:37:40|2463.33|2454.63|2462.53|2453.83|2463.33|2454.63|2461.91|2453.21|30
1643153870000|2022-01-25 23:37:50|2462.22|2453.52|2461.53|2452.83|2463.33|2454.63|2461.39|2452.69|36
1643153880000|2022-01-25 23:38:00|2462.53|2453.83|2460.38|2451.68|2462.53|2453.83|2459.86|2451.16|36
1643153890000|2022-01-25 23:38:10|2459.67|2450.97|2460.6|2451.9|2460.6|2451.9|2459.57|2450.87|25
1643153900000|2022-01-25 23:38:20|2460.69|2451.99|2462.38|2453.68|2462.42|2453.72|2460.63|2451.93|40
1643153910000|2022-01-25 23:38:30|2462.57|2453.87|2463.3|2454.6|2463.57|2454.87|2462.27|2453.57|31
1643153920000|2022-01-25 23:38:40|2463.1|2454.4|2464.13|2455.43|2464.13|2455.43|2462.86|2454.16|30
1643153930000|2022-01-25 23:38:50|2464.3|2455.6|2463.36|2454.66|2464.3|2455.6|2462.82|2454.12|29
1643153940000|2022-01-25 23:39:00|2463.38|2454.68|2463.85|2455.15|2463.91|2455.21|2462.01|2453.31|36
1643153950000|2022-01-25 23:39:10|2463.83|2455.13|2463.66|2454.96|2464.05|2455.35|2463.44|2454.74|32
1643153960000|2022-01-25 23:39:20|2463.64|2454.94|2462.84|2454.14|2463.91|2455.21|2462.84|2454.14|37
1643153970000|2022-01-25 23:39:30|2462.94|2454.24|2463.2|2454.5|2463.31|2454.61|2462.35|2453.65|31
1643153980000|2022-01-25 23:39:40|2463.23|2454.53|2465.13|2456.43|2465.13|2456.43|2462.93|2454.23|30
1643153990000|2022-01-25 23:39:50|2465.02|2456.32|2465.62|2456.92|2465.79|2457.09|2464.99|2456.29|31
1643154000000|2022-01-25 23:40:00|2465.51|2456.81|2464.9|2456.2|2465.58|2456.88|2464.55|2455.85|33
1643154010000|2022-01-25 23:40:10|2464.89|2456.19|2462.37|2453.67|2464.89|2456.19|2462.37|2453.67|35
1643154020000|2022-01-25 23:40:20|2462.65|2453.95|2461.95|2453.25|2462.65|2453.95|2461.78|2453.08|37
1643154030000|2022-01-25 23:40:30|2461.96|2453.26|2462.61|2453.91|2463.22|2454.52|2461.96|2453.26|34
1643154040000|2022-01-25 23:40:40|2463.04|2454.34|2462.32|2453.62|2463.11|2454.41|2462.32|2453.62|36
1643154050000|2022-01-25 23:40:50|2462.33|2453.63|2463.86|2455.16|2463.86|2455.16|2461.34|2452.64|34
1643154060000|2022-01-25 23:41:00|2463.95|2455.25|2462.54|2453.84|2464.51|2455.81|2462.06|2453.36|29
1643154070000|2022-01-25 23:41:10|2462.55|2453.85|2460.05|2451.35|2462.88|2454.18|2459.77|2451.07|37
1643154080000|2022-01-25 23:41:20|2460|2451.3|2459.86|2451.16|2460.26|2451.56|2459.49|2450.79|34
1643154090000|2022-01-25 23:41:30|2460.23|2451.53|2460.19|2451.49|2460.23|2451.53|2459.75|2451.05|31
1643154100000|2022-01-25 23:41:40|2460.22|2451.52|2460.03|2451.33|2460.35|2451.65|2459.64|2450.94|29
1643154110000|2022-01-25 23:41:50|2460.06|2451.36|2459.96|2451.26|2460.33|2451.63|2459.52|2450.82|18
1643154120000|2022-01-25 23:42:00|2460.01|2451.31|2459.82|2451.12|2460.01|2451.31|2459.38|2450.68|21
1643154130000|2022-01-25 23:42:10|2459.8|2451.1|2460.34|2451.64|2460.4|2451.7|2459.43|2450.73|20
1643154140000|2022-01-25 23:42:20|2460.33|2451.63|2459.3|2450.6|2460.91|2452.21|2458.64|2449.94|35
1643154150000|2022-01-25 23:42:30|2459.72|2451.02|2459.38|2450.68|2459.72|2451.02|2458.86|2450.16|25
1643154160000|2022-01-25 23:42:40|2458.8|2450.1|2461.33|2452.63|2461.97|2453.27|2458.8|2450.1|34
1643154170000|2022-01-25 23:42:50|2461.63|2452.93|2462.24|2453.54|2462.62|2453.92|2460.94|2452.24|32
1643154180000|2022-01-25 23:43:00|2462.34|2453.64|2462.61|2453.91|2463.74|2455.04|2461.42|2452.72|33
1643154190000|2022-01-25 23:43:10|2462.6|2453.9|2463.82|2455.12|2463.83|2455.13|2460.87|2452.17|32
1643154200000|2022-01-25 23:43:20|2461.75|2453.05|2462.37|2453.67|2464.13|2455.43|2461.75|2453.05|29
1643154210000|2022-01-25 23:43:30|2462.51|2453.81|2461.78|2453.08|2462.82|2454.12|2461.24|2452.54|39
1643154220000|2022-01-25 23:43:40|2461.69|2452.99|2459.46|2450.76|2461.78|2453.08|2459.25|2450.55|37
1643154230000|2022-01-25 23:43:50|2460.45|2451.75|2460.54|2451.84|2460.65|2451.95|2459.74|2451.04|27
1643154240000|2022-01-25 23:44:00|2460.59|2451.89|2460.9|2452.2|2461.96|2453.26|2460.48|2451.78|24
1643154250000|2022-01-25 23:44:10|2460.84|2452.14|2460.27|2451.57|2461.62|2452.92|2459.9|2451.2|27
1643154260000|2022-01-25 23:44:20|2460.49|2451.79|2461.73|2453.03|2461.89|2453.19|2459.79|2451.09|28
1643154270000|2022-01-25 23:44:30|2461.81|2453.11|2462.94|2454.24|2463.08|2454.38|2461.68|2452.98|20
1643154280000|2022-01-25 23:44:40|2463.02|2454.32|2462.8|2454.1|2463.04|2454.34|2461.06|2452.36|36
1643154290000|2022-01-25 23:44:50|2462.85|2454.15|2463.23|2454.53|2463.52|2454.82|2462.06|2453.36|33
1643154300000|2022-01-25 23:45:00|2463.41|2454.71|2467.8|2459.1|2467.8|2459.1|2463.02|2454.32|34
1643154310000|2022-01-25 23:45:10|2467.51|2458.81|2466.75|2458.05|2468.51|2459.81|2466.41|2457.71|39
1643154320000|2022-01-25 23:45:20|2466.77|2458.07|2467.24|2458.54|2467.75|2459.05|2466.77|2458.07|37
1643154330000|2022-01-25 23:45:30|2467.71|2459.01|2467.1|2458.4|2467.71|2459.01|2466.37|2457.67|32
1643154340000|2022-01-25 23:45:40|2467.48|2458.78|2467.64|2458.94|2467.77|2459.07|2466.34|2457.64|33
1643154350000|2022-01-25 23:45:50|2467.65|2458.95|2466.87|2458.17|2467.8|2459.1|2466.87|2458.17|34
1643154360000|2022-01-25 23:46:00|2466.55|2457.85|2466.79|2458.09|2467.38|2458.68|2465.81|2457.11|24
1643154370000|2022-01-25 23:46:10|2465.67|2456.97|2466.99|2458.29|2467.08|2458.38|2465.67|2456.97|34
1643154380000|2022-01-25 23:46:20|2466.93|2458.23|2466.69|2457.99|2467.02|2458.32|2466.53|2457.83|31
1643154390000|2022-01-25 23:46:30|2466.75|2458.05|2466.49|2457.79|2466.97|2458.27|2466.19|2457.49|33
1643154400000|2022-01-25 23:46:40|2466.48|2457.78|2467.69|2458.99|2467.74|2459.04|2466.24|2457.54|36
1643154410000|2022-01-25 23:46:50|2467.67|2458.97|2467.65|2458.95|2467.96|2459.26|2467.65|2458.95|34
1643154420000|2022-01-25 23:47:00|2467.66|2458.96|2467.83|2459.13|2467.85|2459.15|2467.65|2458.95|4
1643154430000|2022-01-25 23:47:10|2467.47|2458.77|2467.77|2459.07|2467.83|2459.13|2467.46|2458.76|18
1643154440000|2022-01-25 23:47:20|2468.12|2459.42|2468.65|2459.95|2468.85|2460.15|2468.12|2459.42|24
1643154450000|2022-01-25 23:47:30|2468.77|2460.07|2470.74|2462.04|2470.74|2462.04|2468.35|2459.65|27
1643154460000|2022-01-25 23:47:40|2470.77|2462.07|2472.07|2463.37|2472.07|2463.37|2470.63|2461.93|28
1643154470000|2022-01-25 23:47:50|2471.82|2463.12|2473.38|2464.68|2473.91|2465.21|2471.82|2463.12|36
1643154480000|2022-01-25 23:48:00|2473.47|2464.77|2471.52|2462.82|2473.47|2464.77|2471.52|2462.82|36
1643154490000|2022-01-25 23:48:10|2471.39|2462.69|2472.26|2463.56|2472.64|2463.94|2471.16|2462.46|37
1643154500000|2022-01-25 23:48:20|2472.28|2463.58|2473.33|2464.63|2473.65|2464.95|2472.04|2463.34|30
1643154510000|2022-01-25 23:48:30|2473.12|2464.42|2474.14|2465.44|2474.35|2465.65|2473.12|2464.42|32
1643154520000|2022-01-25 23:48:40|2474.5|2465.8|2477.53|2468.83|2477.55|2468.85|2474.35|2465.65|32
1643154530000|2022-01-25 23:48:50|2477.5|2468.8|2475.31|2466.61|2477.56|2468.86|2474.5|2465.8|35
1643154540000|2022-01-25 23:49:00|2475.3|2466.6|2473.35|2464.65|2475.38|2466.68|2473.29|2464.59|35
1643154550000|2022-01-25 23:49:10|2473.38|2464.68|2472.57|2463.87|2474.27|2465.57|2472.57|2463.87|31
1643154560000|2022-01-25 23:49:20|2472.37|2463.67|2471.02|2462.32|2472.81|2464.11|2471|2462.3|30
1643154570000|2022-01-25 23:49:30|2471.16|2462.46|2470.18|2461.48|2472.21|2463.51|2469.86|2461.16|33
1643154580000|2022-01-25 23:49:40|2470.36|2461.66|2469.27|2460.57|2471.38|2462.68|2469.16|2460.46|35
1643154590000|2022-01-25 23:49:50|2469.16|2460.46|2469.57|2460.87|2470.21|2461.51|2468.63|2459.93|26
1643154600000|2022-01-25 23:50:00|2470.07|2461.37|2471.46|2462.76|2471.46|2462.76|2469.78|2461.08|36
1643154610000|2022-01-25 23:50:10|2471.65|2462.95|2470.35|2461.65|2472.26|2463.56|2470.35|2461.65|34
1643154620000|2022-01-25 23:50:20|2471.7|2463|2468.64|2459.94|2471.7|2463|2468.64|2459.94|33
1643154630000|2022-01-25 23:50:30|2469.05|2460.35|2466.75|2458.05|2469.05|2460.35|2466.38|2457.68|39
1643154640000|2022-01-25 23:50:40|2466.62|2457.92|2466.12|2457.42|2466.72|2458.02|2465.97|2457.27|37
1643154650000|2022-01-25 23:50:50|2466.21|2457.51|2466.37|2457.67|2466.71|2458.01|2465.84|2457.14|35
1643154660000|2022-01-25 23:51:00|2466.05|2457.35|2467.69|2458.99|2468.42|2459.72|2465.92|2457.22|38
1643154670000|2022-01-25 23:51:10|2467.49|2458.79|2468.01|2459.31|2468.01|2459.31|2467.11|2458.41|35
1643154680000|2022-01-25 23:51:20|2467.87|2459.17|2467.84|2459.14|2468.32|2459.62|2466.95|2458.25|31
1643154690000|2022-01-25 23:51:30|2468.32|2459.62|2468.12|2459.42|2468.32|2459.62|2467.37|2458.67|28
1643154700000|2022-01-25 23:51:40|2467.99|2459.29|2467.33|2458.63|2468.33|2459.63|2466.93|2458.23|36
1643154710000|2022-01-25 23:51:50|2467.02|2458.32|2467.27|2458.57|2467.85|2459.15|2467.02|2458.32|32
1643154720000|2022-01-25 23:52:00|2467.44|2458.74|2468.74|2460.04|2468.74|2460.04|2467.02|2458.32|26
1643154730000|2022-01-25 23:52:10|2468.79|2460.09|2468.94|2460.24|2469.01|2460.31|2468.71|2460.01|27
1643154740000|2022-01-25 23:52:20|2468.88|2460.18|2465.88|2457.18|2469.04|2460.34|2464.9|2456.2|39
1643154750000|2022-01-25 23:52:30|2466.37|2457.67|2466.36|2457.66|2466.43|2457.73|2465.47|2456.77|32
1643154760000|2022-01-25 23:52:40|2466.03|2457.33|2466.6|2457.9|2466.96|2458.26|2465.48|2456.78|36
1643154770000|2022-01-25 23:52:50|2466.59|2457.89|2467.21|2458.51|2468.15|2459.45|2466.36|2457.66|36
1643154780000|2022-01-25 23:53:00|2467.24|2458.54|2465.95|2457.25|2467.63|2458.93|2465.67|2456.97|33
1643154790000|2022-01-25 23:53:10|2466.05|2457.35|2466.29|2457.59|2467.02|2458.32|2465.91|2457.21|38
1643154800000|2022-01-25 23:53:20|2466.19|2457.49|2468.96|2460.26|2468.96|2460.26|2465.72|2457.02|32
1643154810000|2022-01-25 23:53:30|2468.97|2460.27|2468.33|2459.63|2468.97|2460.27|2467.71|2459.01|36
1643154820000|2022-01-25 23:53:40|2468.32|2459.62|2468.53|2459.83|2468.55|2459.85|2467.56|2458.86|33
1643154830000|2022-01-25 23:53:50|2468.55|2459.85|2466.88|2458.18|2468.55|2459.85|2466.88|2458.18|28
1643154840000|2022-01-25 23:54:00|2467.23|2458.53|2467.57|2458.87|2468.1|2459.4|2467.22|2458.52|37
1643154850000|2022-01-25 23:54:10|2468.33|2459.63|2467.62|2458.92|2469.24|2460.54|2467.12|2458.42|37
1643154860000|2022-01-25 23:54:20|2467.73|2459.03|2466.74|2458.04|2467.8|2459.1|2466.42|2457.72|35
1643154870000|2022-01-25 23:54:30|2466.8|2458.1|2465.91|2457.21|2467.43|2458.73|2465.27|2456.57|35
1643154880000|2022-01-25 23:54:40|2466.25|2457.55|2465.1|2456.4|2466.26|2457.56|2465.09|2456.39|31
1643154890000|2022-01-25 23:54:50|2465.92|2457.22|2465.68|2456.98|2465.92|2457.22|2464.36|2455.66|35
1643154900000|2022-01-25 23:55:00|2465.61|2456.91|2466.09|2457.39|2466.09|2457.39|2464.5|2455.8|34
1643154910000|2022-01-25 23:55:10|2465.86|2457.16|2465.52|2456.82|2465.86|2457.16|2464.92|2456.22|36
1643154920000|2022-01-25 23:55:20|2465.6|2456.9|2464.98|2456.28|2465.91|2457.21|2464.98|2456.28|38
1643154930000|2022-01-25 23:55:30|2464.91|2456.21|2460.89|2452.19|2465.52|2456.82|2460.87|2452.17|35
1643154940000|2022-01-25 23:55:40|2460.97|2452.27|2459.95|2451.25|2461.38|2452.68|2458.8|2450.1|38
1643154950000|2022-01-25 23:55:50|2459.84|2451.14|2459.7|2451|2459.84|2451.14|2458.71|2450.01|34
1643154960000|2022-01-25 23:56:00|2459.66|2450.96|2460.32|2451.62|2460.59|2451.89|2458.83|2450.13|39
1643154970000|2022-01-25 23:56:10|2460.21|2451.51|2459.58|2450.88|2461.05|2452.35|2458.76|2450.06|37
1643154980000|2022-01-25 23:56:20|2459.61|2450.91|2459.49|2450.79|2459.94|2451.24|2457.26|2448.56|37
1643154990000|2022-01-25 23:56:30|2459.63|2450.93|2458.57|2449.87|2459.65|2450.95|2458.41|2449.71|32
1643155000000|2022-01-25 23:56:40|2458.51|2449.81|2456.82|2448.12|2458.95|2450.25|2456.78|2448.08|37
1643155010000|2022-01-25 23:56:50|2456.87|2448.17|2458.8|2450.1|2458.92|2450.22|2456.84|2448.14|35
1643155020000|2022-01-25 23:57:00|2458.45|2449.75|2457.62|2448.92|2459.13|2450.43|2457.62|2448.92|35
1643155030000|2022-01-25 23:57:10|2457.69|2448.99|2457.02|2448.32|2457.69|2448.99|2455.98|2447.28|36
1643155040000|2022-01-25 23:57:20|2456.96|2448.26|2459|2450.3|2459|2450.3|2456.81|2448.11|32
1643155050000|2022-01-25 23:57:30|2459.19|2450.49|2459.31|2450.61|2459.84|2451.14|2459.13|2450.43|32
1643155060000|2022-01-25 23:57:40|2459.33|2450.63|2459.86|2451.16|2460.51|2451.81|2459.33|2450.63|33
1643155070000|2022-01-25 23:57:50|2459.97|2451.27|2460.92|2452.22|2461.75|2453.05|2459.86|2451.16|25
1643155080000|2022-01-25 23:58:00|2462.13|2453.43|2462.28|2453.58|2462.43|2453.73|2461.92|2453.22|31
1643155090000|2022-01-25 23:58:10|2462.31|2453.61|2462.31|2453.61|2462.54|2453.84|2461.95|2453.25|22
1643155100000|2022-01-25 23:58:20|2462.05|2453.35|2462.6|2453.9|2462.94|2454.24|2462.05|2453.35|24
1643155110000|2022-01-25 23:58:30|2462.8|2454.1|2462.46|2453.76|2463.26|2454.56|2462.46|2453.76|32
1643155120000|2022-01-25 23:58:40|2462.42|2453.72|2459.92|2451.22|2462.53|2453.83|2459.29|2450.59|31
1643155130000|2022-01-25 23:58:50|2459.48|2450.78|2459.39|2450.69|2459.96|2451.26|2459.01|2450.31|32
1643155140000|2022-01-25 23:59:00|2459.74|2451.04|2459.21|2450.51|2460.37|2451.67|2459.21|2450.51|30
1643155150000|2022-01-25 23:59:10|2459.2|2450.5|2461.29|2452.59|2461.5|2452.8|2459.2|2450.5|31
1643155160000|2022-01-25 23:59:20|2461.32|2452.62|2462.19|2453.49|2462.6|2453.9|2461.03|2452.33|35
1643155170000|2022-01-25 23:59:30|2462.17|2453.47|2462.6|2453.9|2462.85|2454.15|2462.08|2453.38|28
1643155180000|2022-01-25 23:59:40|2462.71|2454.01|2462.79|2454.09|2464.09|2455.39|2462.52|2453.82|18
1643155190000|2022-01-25 23:59:50|2462.73|2454.03|2464.9|2456.2|2464.98|2456.28|2462.02|2453.32|37
1643155200000|2022-01-26 00:00:00|2464.96|2456.26|2464.84|2456.14|2465.57|2456.87|2464.23|2455.53|36
1643155210000|2022-01-26 00:00:10|2465.23|2456.53|2464.53|2455.83|2465.95|2457.25|2464.4|2455.7|35
1643155220000|2022-01-26 00:00:20|2464.56|2455.86|2466.42|2457.72|2466.71|2458.01|2464.29|2455.59|36
1643155230000|2022-01-26 00:00:30|2466.49|2457.79|2466.5|2457.8|2468.08|2459.38|2466.31|2457.61|38
1643155240000|2022-01-26 00:00:40|2466.6|2457.9|2466.67|2457.97|2466.8|2458.1|2466.29|2457.59|26
1643155250000|2022-01-26 00:00:50|2466.15|2457.45|2461.85|2453.15|2466.15|2457.45|2461.85|2453.15|19
1643155260000|2022-01-26 00:01:00|2462.02|2453.32|2459.04|2450.34|2462.02|2453.32|2458.95|2450.25|38
1643155270000|2022-01-26 00:01:10|2460.01|2451.31|2460.04|2451.34|2460.61|2451.91|2459.42|2450.72|39
1643155280000|2022-01-26 00:01:20|2460|2451.3|2461.24|2452.54|2461.5|2452.8|2459.92|2451.22|38
1643155290000|2022-01-26 00:01:30|2460.86|2452.16|2459.58|2450.88|2460.86|2452.16|2459.49|2450.79|38
1643155300000|2022-01-26 00:01:40|2459.61|2450.91|2459.94|2451.24|2460.18|2451.48|2459.51|2450.81|36
1643155310000|2022-01-26 00:01:50|2459.87|2451.17|2456.66|2447.96|2459.87|2451.17|2455.97|2447.27|37
1643155320000|2022-01-26 00:02:00|2456.58|2447.88|2457.1|2448.4|2457.72|2449.02|2455.53|2446.83|37
1643155330000|2022-01-26 00:02:10|2456.94|2448.24|2458.73|2450.03|2458.81|2450.11|2456.85|2448.15|33
1643155340000|2022-01-26 00:02:20|2458.76|2450.06|2456.85|2448.15|2458.76|2450.06|2456.06|2447.36|33
1643155350000|2022-01-26 00:02:30|2456.49|2447.79|2455.04|2446.34|2456.49|2447.79|2454.57|2445.87|37
1643155360000|2022-01-26 00:02:40|2455.12|2446.42|2454.19|2445.49|2455.58|2446.88|2453.89|2445.19|40
1643155370000|2022-01-26 00:02:50|2454.06|2445.36|2455.25|2446.55|2455.55|2446.85|2454.06|2445.36|36
1643155380000|2022-01-26 00:03:00|2455.26|2446.56|2456.06|2447.36|2457.49|2448.79|2454.68|2445.98|38
1643155390000|2022-01-26 00:03:10|2456.08|2447.38|2454.24|2445.54|2456.26|2447.56|2453.45|2444.75|35
1643155400000|2022-01-26 00:03:20|2453.86|2445.16|2452.02|2443.32|2454.56|2445.86|2452.02|2443.32|30
1643155410000|2022-01-26 00:03:30|2452.69|2443.99|2453.44|2444.74|2453.45|2444.75|2451.43|2442.73|36
1643155420000|2022-01-26 00:03:40|2453.49|2444.79|2454.01|2445.31|2454.28|2445.58|2453.49|2444.79|34
1643155430000|2022-01-26 00:03:50|2454.04|2445.34|2455.63|2446.93|2455.81|2447.11|2454.04|2445.34|30
1643155440000|2022-01-26 00:04:00|2455.76|2447.06|2453.32|2444.62|2455.77|2447.07|2452.55|2443.85|36
1643155450000|2022-01-26 00:04:10|2453.41|2444.71|2452.07|2443.37|2453.54|2444.84|2452.01|2443.31|33
1643155460000|2022-01-26 00:04:20|2452.08|2443.38|2452.01|2443.31|2453|2444.3|2450.98|2442.28|34
1643155470000|2022-01-26 00:04:30|2452|2443.3|2452.11|2443.41|2452.7|2444|2451.56|2442.86|34
1643155480000|2022-01-26 00:04:40|2452.06|2443.36|2452.7|2444|2452.7|2444|2451.03|2442.33|24
1643155490000|2022-01-26 00:04:50|2452.6|2443.9|2452.27|2443.57|2453.2|2444.5|2451.3|2442.6|18
1643155500000|2022-01-26 00:05:00|2452.28|2443.58|2454.71|2446.01|2454.71|2446.01|2452.13|2443.43|33
1643155510000|2022-01-26 00:05:10|2454.97|2446.27|2454.12|2445.42|2455.56|2446.86|2454.11|2445.41|38
1643155520000|2022-01-26 00:05:20|2454.66|2445.96|2454.69|2445.99|2455.45|2446.75|2454.47|2445.77|25
1643155530000|2022-01-26 00:05:30|2455.13|2446.43|2455.3|2446.6|2455.75|2447.05|2454|2445.3|30
1643155540000|2022-01-26 00:05:40|2455.06|2446.36|2456.15|2447.45|2457.83|2449.13|2455.06|2446.36|37
1643155550000|2022-01-26 00:05:50|2456.02|2447.32|2454.16|2445.46|2456.38|2447.68|2453.81|2445.11|38
1643155560000|2022-01-26 00:06:00|2454.01|2445.31|2454.35|2445.65|2454.4|2445.7|2453.25|2444.55|36
1643155570000|2022-01-26 00:06:10|2454.36|2445.66|2457.61|2448.91|2457.61|2448.91|2454.29|2445.59|36
1643155580000|2022-01-26 00:06:20|2457.67|2448.97|2458.55|2449.85|2459.82|2451.12|2457.67|2448.97|37
1643155590000|2022-01-26 00:06:30|2458.6|2449.9|2458.2|2449.5|2459.23|2450.53|2457.43|2448.73|38
1643155600000|2022-01-26 00:06:40|2457.9|2449.2|2456.46|2447.76|2458.23|2449.53|2455.78|2447.08|36
1643155610000|2022-01-26 00:06:50|2456.23|2447.53|2454.52|2445.82|2456.98|2448.28|2454|2445.3|37
1643155620000|2022-01-26 00:07:00|2454.44|2445.74|2454.31|2445.61|2454.61|2445.91|2453.67|2444.97|35
1643155630000|2022-01-26 00:07:10|2454.42|2445.72|2452.77|2444.07|2454.42|2445.72|2452.77|2444.07|34
1643155640000|2022-01-26 00:07:20|2452.69|2443.99|2453.61|2444.91|2453.94|2445.24|2452.58|2443.88|31
1643155650000|2022-01-26 00:07:30|2453.71|2445.01|2453.72|2445.02|2453.85|2445.15|2453.43|2444.73|31
1643155660000|2022-01-26 00:07:40|2453.61|2444.91|2454.78|2446.08|2454.79|2446.09|2453.61|2444.91|30
1643155670000|2022-01-26 00:07:50|2454.2|2445.5|2455.9|2447.2|2455.93|2447.23|2453.36|2444.66|36
1643155680000|2022-01-26 00:08:00|2455.97|2447.27|2454.8|2446.1|2456.11|2447.41|2454.8|2446.1|37
1643155690000|2022-01-26 00:08:10|2455.11|2446.41|2456.79|2448.09|2458.04|2449.34|2454.79|2446.09|40
1643155700000|2022-01-26 00:08:20|2456.33|2447.63|2455.37|2446.67|2457.32|2448.62|2455.13|2446.43|39
1643155710000|2022-01-26 00:08:30|2455.08|2446.38|2454.95|2446.25|2455.76|2447.06|2454.15|2445.45|34
1643155720000|2022-01-26 00:08:40|2454.56|2445.86|2456.04|2447.34|2456.78|2448.08|2454.56|2445.86|39
1643155730000|2022-01-26 00:08:50|2455.99|2447.29|2457.33|2448.63|2457.51|2448.81|2455.87|2447.17|30
1643155740000|2022-01-26 00:09:00|2457.63|2448.93|2456.26|2447.56|2457.68|2448.98|2455.85|2447.15|38
1643155750000|2022-01-26 00:09:10|2456.07|2447.37|2454.98|2446.28|2456.6|2447.9|2454.18|2445.48|32
1643155760000|2022-01-26 00:09:20|2454.96|2446.26|2456.71|2448.01|2456.9|2448.2|2454.96|2446.26|34
1643155770000|2022-01-26 00:09:30|2456.9|2448.2|2457.33|2448.63|2457.34|2448.64|2456.45|2447.75|20
1643155780000|2022-01-26 00:09:40|2457.29|2448.59|2458.41|2449.71|2458.68|2449.98|2456.97|2448.27|35
1643155790000|2022-01-26 00:09:50|2458.4|2449.7|2457.69|2448.99|2458.49|2449.79|2457.55|2448.85|29
1643155800000|2022-01-26 00:10:00|2457.7|2449|2456.98|2448.28|2457.83|2449.13|2456.85|2448.15|21
1643155810000|2022-01-26 00:10:10|2456.73|2448.03|2458.38|2449.68|2458.38|2449.68|2454.27|2445.57|37
1643155820000|2022-01-26 00:10:20|2458.51|2449.81|2463.95|2455.25|2463.95|2455.25|2458.5|2449.8|34
1643155830000|2022-01-26 00:10:30|2464.15|2455.45|2464.26|2455.56|2466.89|2458.19|2463.95|2455.25|31
1643155840000|2022-01-26 00:10:40|2464.12|2455.42|2463.3|2454.6|2465.44|2456.74|2463.3|2454.6|36
1643155850000|2022-01-26 00:10:50|2463.4|2454.7|2465.79|2457.09|2465.79|2457.09|2463.4|2454.7|32
1643155860000|2022-01-26 00:11:00|2465.87|2457.17|2464.6|2455.9|2466.19|2457.49|2464.41|2455.71|30
1643155870000|2022-01-26 00:11:10|2464.85|2456.15|2463.72|2455.02|2464.85|2456.15|2461.61|2452.91|33
1643155880000|2022-01-26 00:11:20|2463.87|2455.17|2463.72|2455.02|2464.85|2456.15|2463.24|2454.54|31
1643155890000|2022-01-26 00:11:30|2463.7|2455|2462.93|2454.23|2465.5|2456.8|2462.93|2454.23|33
1643155900000|2022-01-26 00:11:40|2463.15|2454.45|2461.83|2453.13|2464.45|2455.75|2461.83|2453.13|39
1643155910000|2022-01-26 00:11:50|2462|2453.3|2462.71|2454.01|2462.71|2454.01|2461.32|2452.62|36
1643155920000|2022-01-26 00:12:00|2462.56|2453.86|2464.94|2456.24|2464.94|2456.24|2461.65|2452.95|38
1643155930000|2022-01-26 00:12:10|2464.82|2456.12|2465.52|2456.82|2465.52|2456.82|2464.45|2455.75|33
1643155940000|2022-01-26 00:12:20|2465.63|2456.93|2463.9|2455.2|2465.95|2457.25|2463.87|2455.17|33
1643155950000|2022-01-26 00:12:30|2463.87|2455.17|2461.85|2453.15|2464.34|2455.64|2461.85|2453.15|32
1643155960000|2022-01-26 00:12:40|2461.99|2453.29|2462.15|2453.45|2463.62|2454.92|2461.99|2453.29|35
1643155970000|2022-01-26 00:12:50|2461.86|2453.16|2457.56|2448.86|2462.63|2453.93|2457.55|2448.85|37
1643155980000|2022-01-26 00:13:00|2457.27|2448.57|2450.8|2442.1|2457.27|2448.57|2450.8|2442.1|38
1643155990000|2022-01-26 00:13:10|2450.24|2441.54|2449.97|2441.27|2451.59|2442.89|2447.97|2439.27|38
1643156000000|2022-01-26 00:13:20|2449.6|2440.9|2451.75|2443.05|2451.84|2443.14|2449.6|2440.9|38
1643156010000|2022-01-26 00:13:30|2451.65|2442.95|2451.3|2442.6|2452.72|2444.02|2451.3|2442.6|38
1643156020000|2022-01-26 00:13:40|2451.5|2442.8|2451.44|2442.74|2452.68|2443.98|2451.44|2442.74|33
1643156030000|2022-01-26 00:13:50|2451.22|2442.52|2452.3|2443.6|2452.3|2443.6|2450.09|2441.39|39
1643156040000|2022-01-26 00:14:00|2451.53|2442.83|2450.45|2441.75|2452.22|2443.52|2450.45|2441.75|39
1643156050000|2022-01-26 00:14:10|2451.27|2442.57|2451.66|2442.96|2451.86|2443.16|2450.54|2441.84|35
1643156060000|2022-01-26 00:14:20|2451.67|2442.97|2453.21|2444.51|2453.21|2444.51|2451.51|2442.81|31
1643156070000|2022-01-26 00:14:30|2453.33|2444.63|2451.84|2443.14|2453.89|2445.19|2451.63|2442.93|33
1643156080000|2022-01-26 00:14:40|2451.99|2443.29|2451|2442.3|2452.85|2444.15|2451|2442.3|34
1643156090000|2022-01-26 00:14:50|2450.73|2442.03|2450.03|2441.33|2451.63|2442.93|2450.03|2441.33|29
1643156100000|2022-01-26 00:15:00|2450.98|2442.28|2449.48|2440.78|2450.98|2442.28|2448.31|2439.61|30
1643156110000|2022-01-26 00:15:10|2447.99|2439.29|2449.23|2440.53|2449.23|2440.53|2447|2438.3|32
1643156120000|2022-01-26 00:15:20|2449.37|2440.67|2451|2442.3|2451.03|2442.33|2449.2|2440.5|38
1643156130000|2022-01-26 00:15:30|2451.11|2442.41|2452.28|2443.58|2452.39|2443.69|2450.34|2441.64|34
1643156140000|2022-01-26 00:15:40|2452.29|2443.59|2451.7|2443|2453.14|2444.44|2450.81|2442.11|39
1643156150000|2022-01-26 00:15:50|2451.66|2442.96|2450.75|2442.05|2452.7|2444|2450.75|2442.05|30
1643156160000|2022-01-26 00:16:00|2450.78|2442.08|2452.31|2443.61|2452.68|2443.98|2450.78|2442.08|32
1643156170000|2022-01-26 00:16:10|2452.32|2443.62|2449.07|2440.37|2452.39|2443.69|2448.17|2439.47|34
1643156180000|2022-01-26 00:16:20|2449.62|2440.92|2451.39|2442.69|2451.4|2442.7|2449.46|2440.76|31
1643156190000|2022-01-26 00:16:30|2451.19|2442.49|2451.7|2443|2451.86|2443.16|2450.05|2441.35|37
1643156200000|2022-01-26 00:16:40|2451.76|2443.06|2452|2443.3|2452.09|2443.39|2451.32|2442.62|32
1643156210000|2022-01-26 00:16:50|2451.25|2442.55|2452.24|2443.54|2452.49|2443.79|2451.25|2442.55|33
1643156220000|2022-01-26 00:17:00|2452.22|2443.52|2447.78|2439.08|2452.23|2443.53|2447.78|2439.08|39
1643156230000|2022-01-26 00:17:10|2447.64|2438.94|2446.97|2438.27|2448.53|2439.83|2445.82|2437.12|36
1643156240000|2022-01-26 00:17:20|2447.28|2438.58|2446.68|2437.98|2447.72|2439.02|2446.52|2437.82|36
1643156250000|2022-01-26 00:17:30|2446.87|2438.17|2452.23|2443.53|2452.46|2443.76|2446.68|2437.98|33
1643156260000|2022-01-26 00:17:40|2451.8|2443.1|2451.03|2442.33|2452.34|2443.64|2450.57|2441.87|37
1643156270000|2022-01-26 00:17:50|2451.07|2442.37|2450.33|2441.63|2451.38|2442.68|2449.54|2440.84|36
1643156280000|2022-01-26 00:18:00|2450.59|2441.89|2449.55|2440.85|2450.98|2442.28|2448.2|2439.5|38
1643156290000|2022-01-26 00:18:10|2448.71|2440.01|2448.76|2440.06|2449.15|2440.45|2447.54|2438.84|37
1643156300000|2022-01-26 00:18:20|2448.85|2440.15|2447.87|2439.17|2449.7|2441|2447.87|2439.17|36
1643156310000|2022-01-26 00:18:30|2447.64|2438.94|2448.59|2439.89|2449.41|2440.71|2447.4|2438.7|38
1643156320000|2022-01-26 00:18:40|2448.68|2439.98|2448.34|2439.64|2448.92|2440.22|2447.75|2439.05|38
1643156330000|2022-01-26 00:18:50|2448.4|2439.7|2448.95|2440.25|2449.04|2440.34|2448.28|2439.58|34
1643156340000|2022-01-26 00:19:00|2448.92|2440.22|2449.27|2440.57|2449.33|2440.63|2447.48|2438.78|37
1643156350000|2022-01-26 00:19:10|2449.31|2440.61|2449.34|2440.64|2450.13|2441.43|2448.58|2439.88|35
1643156360000|2022-01-26 00:19:20|2448.79|2440.09|2448.56|2439.86|2449.34|2440.64|2447.94|2439.24|35
1643156370000|2022-01-26 00:19:30|2449.05|2440.35|2448.5|2439.8|2449.63|2440.93|2448.38|2439.68|34
1643156380000|2022-01-26 00:19:40|2448.77|2440.07|2447.63|2438.93|2448.85|2440.15|2447.57|2438.87|31
1643156390000|2022-01-26 00:19:50|2447.96|2439.26|2446.73|2438.03|2448.5|2439.8|2446.73|2438.03|28
1643156400000|2022-01-26 00:20:00|2446.02|2437.32|2445.71|2437.01|2446.82|2438.12|2445.71|2437.01|34
1643156410000|2022-01-26 00:20:10|2445.6|2436.9|2448.49|2439.79|2448.73|2440.03|2445.6|2436.9|36
1643156420000|2022-01-26 00:20:20|2448.47|2439.77|2448.18|2439.48|2448.92|2440.22|2447.55|2438.85|31
1643156430000|2022-01-26 00:20:30|2448.24|2439.54|2448.02|2439.32|2449.31|2440.61|2448.02|2439.32|23
1643156440000|2022-01-26 00:20:40|2447.62|2438.92|2445.58|2436.88|2447.62|2438.92|2444.68|2435.98|32
1643156450000|2022-01-26 00:20:50|2444.88|2436.18|2444.45|2435.75|2445.76|2437.06|2442.78|2434.08|37
1643156460000|2022-01-26 00:21:00|2444.41|2435.71|2444.21|2435.51|2445.51|2436.81|2444.13|2435.43|37
1643156470000|2022-01-26 00:21:10|2444.13|2435.43|2443.97|2435.27|2444.86|2436.16|2443.48|2434.78|35
1643156480000|2022-01-26 00:21:20|2444.85|2436.15|2444.77|2436.07|2445.25|2436.55|2444.06|2435.36|38
1643156490000|2022-01-26 00:21:30|2445.31|2436.61|2444.87|2436.17|2445.39|2436.69|2444.78|2436.08|31
1643156500000|2022-01-26 00:21:40|2444.76|2436.06|2444.41|2435.71|2445.39|2436.69|2443.75|2435.05|36
1643156510000|2022-01-26 00:21:50|2444.31|2435.61|2444.46|2435.76|2444.56|2435.86|2443.41|2434.71|28
1643156520000|2022-01-26 00:22:00|2444.6|2435.9|2444.52|2435.82|2444.88|2436.18|2444.38|2435.68|28
1643156530000|2022-01-26 00:22:10|2444.45|2435.75|2447.64|2438.94|2447.64|2438.94|2444.38|2435.68|38
1643156540000|2022-01-26 00:22:20|2448.11|2439.41|2449.77|2441.07|2450.55|2441.85|2448.11|2439.41|40
1643156550000|2022-01-26 00:22:30|2449.68|2440.98|2448.37|2439.67|2450.06|2441.36|2447.6|2438.9|36
1643156560000|2022-01-26 00:22:40|2448.38|2439.68|2448.37|2439.67|2448.53|2439.83|2448.2|2439.5|31
1643156570000|2022-01-26 00:22:50|2448.35|2439.65|2448.75|2440.05|2448.8|2440.1|2447.67|2438.97|29
1643156580000|2022-01-26 00:23:00|2448.83|2440.13|2450.21|2441.51|2450.65|2441.95|2448.83|2440.13|33
1643156590000|2022-01-26 00:23:10|2450.15|2441.45|2451.69|2442.99|2451.69|2442.99|2450.15|2441.45|34
1643156600000|2022-01-26 00:23:20|2451.68|2442.98|2449|2440.3|2451.69|2442.99|2448.87|2440.17|38
1643156610000|2022-01-26 00:23:30|2449.05|2440.35|2450.62|2441.92|2451.92|2443.22|2449.05|2440.35|36
1643156620000|2022-01-26 00:23:40|2450.54|2441.84|2449.77|2441.07|2450.73|2442.03|2449.77|2441.07|37
1643156630000|2022-01-26 00:23:50|2449.84|2441.14|2450.5|2441.8|2450.5|2441.8|2449.2|2440.5|33
1643156640000|2022-01-26 00:24:00|2450.25|2441.55|2450.96|2442.26|2451.46|2442.76|2450.13|2441.43|33
1643156650000|2022-01-26 00:24:10|2450.36|2441.66|2450.59|2441.89|2451.42|2442.72|2450.14|2441.44|35
1643156660000|2022-01-26 00:24:20|2450.62|2441.92|2448.59|2439.89|2450.65|2441.95|2448.59|2439.89|37
1643156670000|2022-01-26 00:24:30|2448.16|2439.46|2448.63|2439.93|2448.97|2440.27|2447.31|2438.61|36
1643156680000|2022-01-26 00:24:40|2448.53|2439.83|2449.57|2440.87|2449.57|2440.87|2448.48|2439.78|38
1643156690000|2022-01-26 00:24:50|2449.7|2441|2452.04|2443.34|2452.1|2443.4|2449.51|2440.81|33
1643156700000|2022-01-26 00:25:00|2452.11|2443.41|2454.23|2445.53|2454.49|2445.79|2452.11|2443.41|40
1643156710000|2022-01-26 00:25:10|2454.49|2445.79|2456.03|2447.33|2456.79|2448.09|2454.27|2445.57|33
1643156720000|2022-01-26 00:25:20|2456.02|2447.32|2453.76|2445.06|2456.02|2447.32|2453.21|2444.51|32
1643156730000|2022-01-26 00:25:30|2454.6|2445.9|2452.99|2444.29|2454.65|2445.95|2452.99|2444.29|34
1643156740000|2022-01-26 00:25:40|2452.68|2443.98|2452.32|2443.62|2453.65|2444.95|2451.1|2442.4|29
1643156750000|2022-01-26 00:25:50|2450.88|2442.18|2449.2|2440.5|2451.67|2442.97|2448.35|2439.65|38
1643156760000|2022-01-26 00:26:00|2448.89|2440.19|2447.25|2438.55|2449.2|2440.5|2446.93|2438.23|35
1643156770000|2022-01-26 00:26:10|2446.87|2438.17|2445.31|2436.61|2446.93|2438.23|2444.55|2435.85|39
1643156780000|2022-01-26 00:26:20|2445|2436.3|2443.7|2435|2445.99|2437.29|2442.71|2434.01|40
1643156790000|2022-01-26 00:26:30|2443.85|2435.15|2444.9|2436.2|2444.9|2436.2|2443|2434.3|38
1643156800000|2022-01-26 00:26:40|2444.97|2436.27|2445.72|2437.02|2445.82|2437.12|2444.86|2436.16|32
1643156810000|2022-01-26 00:26:50|2445.67|2436.97|2444.67|2435.97|2446.22|2437.52|2444.67|2435.97|37
1643156820000|2022-01-26 00:27:00|2444.6|2435.9|2446.88|2438.18|2447.95|2439.25|2444.6|2435.9|36
1643156830000|2022-01-26 00:27:10|2448.4|2439.7|2451.17|2442.47|2451.17|2442.47|2447.87|2439.17|37
1643156840000|2022-01-26 00:27:20|2451.32|2442.62|2449.53|2440.83|2451.32|2442.62|2449.53|2440.83|31
1643156850000|2022-01-26 00:27:30|2448.76|2440.06|2447.96|2439.26|2448.96|2440.26|2447.93|2439.23|30
1643156860000|2022-01-26 00:27:40|2447.79|2439.09|2448.47|2439.77|2448.47|2439.77|2447.49|2438.79|30
1643156870000|2022-01-26 00:27:50|2448.46|2439.76|2448.94|2440.24|2449.17|2440.47|2448.08|2439.38|35
1643156880000|2022-01-26 00:28:00|2449.05|2440.35|2448.32|2439.62|2449.08|2440.38|2447.76|2439.06|32
1643156890000|2022-01-26 00:28:10|2447.72|2439.02|2448.32|2439.62|2448.4|2439.7|2447.32|2438.62|26
1643156900000|2022-01-26 00:28:20|2448.3|2439.6|2450.81|2442.11|2450.81|2442.11|2448.3|2439.6|28
1643156910000|2022-01-26 00:28:30|2450.47|2441.77|2450.59|2441.89|2450.99|2442.29|2449.87|2441.17|38
1643156920000|2022-01-26 00:28:40|2450.46|2441.76|2450.78|2442.08|2451.43|2442.73|2450.3|2441.6|36
1643156930000|2022-01-26 00:28:50|2450.9|2442.2|2449.49|2440.79|2450.92|2442.22|2448.87|2440.17|37
1643156940000|2022-01-26 00:29:00|2448.58|2439.88|2450.14|2441.44|2450.41|2441.71|2448.58|2439.88|36
1643156950000|2022-01-26 00:29:10|2450.11|2441.41|2450.1|2441.4|2450.9|2442.2|2449.63|2440.93|40
1643156960000|2022-01-26 00:29:20|2450.01|2441.31|2451.33|2442.63|2451.78|2443.08|2449.99|2441.29|37
1643156970000|2022-01-26 00:29:30|2451.36|2442.66|2450.05|2441.35|2451.53|2442.83|2449.86|2441.16|26
1643156980000|2022-01-26 00:29:40|2449.86|2441.16|2449.25|2440.55|2450.5|2441.8|2448.67|2439.97|35
1643156990000|2022-01-26 00:29:50|2449.24|2440.54|2451.69|2442.99|2452.04|2443.34|2449.24|2440.54|37
1643157000000|2022-01-26 00:30:00|2452|2443.3|2447.92|2439.22|2452.02|2443.32|2447.46|2438.76|32
1643157010000|2022-01-26 00:30:10|2448.25|2439.55|2449.35|2440.65|2450.47|2441.77|2447.29|2438.59|37
1643157020000|2022-01-26 00:30:20|2449.24|2440.54|2451.02|2442.32|2451.02|2442.32|2448.46|2439.76|37
1643157030000|2022-01-26 00:30:30|2451.05|2442.35|2451.21|2442.51|2451.21|2442.51|2449.56|2440.86|36
1643157040000|2022-01-26 00:30:40|2451.16|2442.46|2453.33|2444.63|2453.41|2444.71|2451.16|2442.46|38
1643157050000|2022-01-26 00:30:50|2453.32|2444.62|2453.56|2444.86|2453.88|2445.18|2452.96|2444.26|28
1643157060000|2022-01-26 00:31:00|2453.51|2444.81|2451.93|2443.23|2454.15|2445.45|2451.67|2442.97|36
1643157070000|2022-01-26 00:31:10|2451.77|2443.07|2452.1|2443.4|2452.16|2443.46|2450.91|2442.21|32
1643157080000|2022-01-26 00:31:20|2452.15|2443.45|2451.62|2442.92|2453.45|2444.75|2451.62|2442.92|37
1643157090000|2022-01-26 00:31:30|2451.55|2442.85|2451.95|2443.25|2452.23|2443.53|2451.2|2442.5|38
1643157100000|2022-01-26 00:31:40|2451.81|2443.11|2452.06|2443.36|2452.45|2443.75|2451.66|2442.96|38
1643157110000|2022-01-26 00:31:50|2451.49|2442.79|2452.27|2443.57|2452.33|2443.63|2451.09|2442.39|26
1643157120000|2022-01-26 00:32:00|2451.7|2443|2452|2443.3|2452.43|2443.73|2451.44|2442.74|32
1643157130000|2022-01-26 00:32:10|2451.54|2442.84|2451.67|2442.97|2451.73|2443.03|2451.21|2442.51|33
1643157140000|2022-01-26 00:32:20|2451.77|2443.07|2449.65|2440.95|2452.18|2443.48|2449.02|2440.32|38
1643157150000|2022-01-26 00:32:30|2449.27|2440.57|2450.64|2441.94|2450.79|2442.09|2449.27|2440.57|37
1643157160000|2022-01-26 00:32:40|2450.63|2441.93|2451.14|2442.44|2451.14|2442.44|2449.83|2441.13|35
1643157170000|2022-01-26 00:32:50|2451.36|2442.66|2452.58|2443.88|2452.87|2444.17|2451.35|2442.65|34
1643157180000|2022-01-26 00:33:00|2452.32|2443.62|2453.37|2444.67|2453.72|2445.02|2451.1|2442.4|37
1643157190000|2022-01-26 00:33:10|2452.87|2444.17|2451.5|2442.8|2453|2444.3|2451.48|2442.78|38
1643157200000|2022-01-26 00:33:20|2451.54|2442.84|2451.63|2442.93|2451.83|2443.13|2451.1|2442.4|26
1643157210000|2022-01-26 00:33:30|2451.64|2442.94|2451.35|2442.65|2451.68|2442.98|2450.35|2441.65|31
1643157220000|2022-01-26 00:33:40|2451.34|2442.64|2452.68|2443.98|2452.81|2444.11|2451.34|2442.64|27
1643157230000|2022-01-26 00:33:50|2452.76|2444.06|2453.1|2444.4|2453.69|2444.99|2452.76|2444.06|26
1643157240000|2022-01-26 00:34:00|2453.01|2444.31|2454.54|2445.84|2454.54|2445.84|2453.01|2444.31|32
1643157250000|2022-01-26 00:34:10|2454.58|2445.88|2453.33|2444.63|2454.6|2445.9|2452.76|2444.06|35
1643157260000|2022-01-26 00:34:20|2453.72|2445.02|2454.02|2445.32|2454.46|2445.76|2453.48|2444.78|31
1643157270000|2022-01-26 00:34:30|2454.03|2445.33|2455.15|2446.45|2455.15|2446.45|2454.01|2445.31|34
1643157280000|2022-01-26 00:34:40|2454.88|2446.18|2455.23|2446.53|2455.23|2446.53|2454.47|2445.77|36
1643157290000|2022-01-26 00:34:50|2455.21|2446.51|2455.26|2446.56|2455.9|2447.2|2455.1|2446.4|28
1643157300000|2022-01-26 00:35:00|2455.37|2446.67|2455.29|2446.59|2455.86|2447.16|2455.07|2446.37|31
1643157310000|2022-01-26 00:35:10|2455.28|2446.58|2454.41|2445.71|2455.63|2446.93|2454.04|2445.34|31
1643157320000|2022-01-26 00:35:20|2454.47|2445.77|2454.51|2445.81|2454.68|2445.98|2453.95|2445.25|34
1643157330000|2022-01-26 00:35:30|2454.34|2445.64|2454.3|2445.6|2454.94|2446.24|2453.9|2445.2|34
1643157340000|2022-01-26 00:35:40|2454.32|2445.62|2454.14|2445.44|2455.28|2446.58|2454.14|2445.44|33
1643157350000|2022-01-26 00:35:50|2454.23|2445.53|2455.27|2446.57|2455.27|2446.57|2453.9|2445.2|34
1643157360000|2022-01-26 00:36:00|2455.62|2446.92|2456.26|2447.56|2456.96|2448.26|2455.36|2446.66|31
1643157370000|2022-01-26 00:36:10|2456.36|2447.66|2456.91|2448.21|2457.46|2448.76|2456.36|2447.66|35
1643157380000|2022-01-26 00:36:20|2457.2|2448.5|2457.01|2448.31|2457.2|2448.5|2456.07|2447.37|28
1643157390000|2022-01-26 00:36:30|2457.17|2448.47|2458.59|2449.89|2458.69|2449.99|2456.98|2448.28|27
1643157400000|2022-01-26 00:36:40|2458.15|2449.45|2458.6|2449.9|2458.69|2449.99|2457.47|2448.77|35
1643157410000|2022-01-26 00:36:50|2458.69|2449.99|2458.46|2449.76|2458.72|2450.02|2457.87|2449.17|31
1643157420000|2022-01-26 00:37:00|2458.68|2449.98|2458.75|2450.05|2459.09|2450.39|2458|2449.3|33
1643157430000|2022-01-26 00:37:10|2458.74|2450.04|2459.11|2450.41|2459.12|2450.42|2457.47|2448.77|34
1643157440000|2022-01-26 00:37:20|2459.03|2450.33|2459.48|2450.78|2459.49|2450.79|2458.96|2450.26|25
1643157450000|2022-01-26 00:37:30|2459.41|2450.71|2458.11|2449.41|2459.41|2450.71|2457.79|2449.09|36
1643157460000|2022-01-26 00:37:40|2458.02|2449.32|2458.06|2449.36|2458.81|2450.11|2457.87|2449.17|32
1643157470000|2022-01-26 00:37:50|2458.11|2449.41|2456.96|2448.26|2458.16|2449.46|2456.4|2447.7|29
1643157480000|2022-01-26 00:38:00|2456.98|2448.28|2455.84|2447.14|2457.85|2449.15|2455.84|2447.14|36
1643157490000|2022-01-26 00:38:10|2456.38|2447.68|2453.48|2444.78|2457|2448.3|2452.57|2443.87|40
1643157500000|2022-01-26 00:38:20|2453.8|2445.1|2454.26|2445.56|2454.78|2446.08|2453.45|2444.75|33
1643157510000|2022-01-26 00:38:30|2454.29|2445.59|2454.89|2446.19|2454.98|2446.28|2454.02|2445.32|35
1643157520000|2022-01-26 00:38:40|2454.88|2446.18|2453.28|2444.58|2454.89|2446.19|2453.24|2444.54|33
1643157530000|2022-01-26 00:38:50|2453.3|2444.6|2453.55|2444.85|2453.85|2445.15|2453.16|2444.46|32
1643157540000|2022-01-26 00:39:00|2453.7|2445|2452.58|2443.88|2454.51|2445.81|2452.25|2443.55|35
1643157550000|2022-01-26 00:39:10|2452.53|2443.83|2454.18|2445.48|2454.61|2445.91|2452.53|2443.83|38
1643157560000|2022-01-26 00:39:20|2454.16|2445.46|2455.34|2446.64|2455.44|2446.74|2454.08|2445.38|36
1643157570000|2022-01-26 00:39:30|2455.24|2446.54|2455.49|2446.79|2455.65|2446.95|2454.79|2446.09|34
1643157580000|2022-01-26 00:39:40|2455.5|2446.8|2456.9|2448.2|2457.19|2448.49|2454.66|2445.96|33
1643157590000|2022-01-26 00:39:50|2456.97|2448.27|2457.27|2448.57|2457.51|2448.81|2456.97|2448.27|34
1643157600000|2022-01-26 00:40:00|2457.36|2448.66|2455.07|2446.37|2457.48|2448.78|2454.93|2446.23|31
1643157610000|2022-01-26 00:40:10|2455.06|2446.36|2455.73|2447.03|2456.53|2447.83|2454.93|2446.23|37
1643157620000|2022-01-26 00:40:20|2456.04|2447.34|2455.3|2446.6|2456.32|2447.62|2455.29|2446.59|37
1643157630000|2022-01-26 00:40:30|2455.21|2446.51|2455.48|2446.78|2455.56|2446.86|2454.76|2446.06|37
1643157640000|2022-01-26 00:40:40|2455.29|2446.59|2453.58|2444.88|2455.56|2446.86|2453.58|2444.88|32
1643157650000|2022-01-26 00:40:50|2453.51|2444.81|2454.36|2445.66|2454.36|2445.66|2453.06|2444.36|34
1643157660000|2022-01-26 00:41:00|2453.56|2444.86|2453.69|2444.99|2454.36|2445.66|2453.14|2444.44|33
1643157670000|2022-01-26 00:41:10|2453.7|2445|2455|2446.3|2455.3|2446.6|2453.67|2444.97|36
1643157680000|2022-01-26 00:41:20|2455.18|2446.48|2454.18|2445.48|2455.18|2446.48|2453.96|2445.26|37
1643157690000|2022-01-26 00:41:30|2454.21|2445.51|2453.07|2444.37|2454.21|2445.51|2451.7|2443|32
1643157700000|2022-01-26 00:41:40|2452.95|2444.25|2452.02|2443.32|2452.95|2444.25|2451.07|2442.37|28
1643157710000|2022-01-26 00:41:50|2452.25|2443.55|2452.06|2443.36|2452.25|2443.55|2451.9|2443.2|23
1643157720000|2022-01-26 00:42:00|2451.99|2443.29|2452.38|2443.68|2452.71|2444.01|2451.81|2443.11|34
1643157730000|2022-01-26 00:42:10|2452.2|2443.5|2453.38|2444.68|2453.38|2444.68|2451.87|2443.17|31
1643157740000|2022-01-26 00:42:20|2453.47|2444.77|2452.58|2443.88|2453.47|2444.77|2452.01|2443.31|37
1643157750000|2022-01-26 00:42:30|2451.9|2443.2|2452.33|2443.63|2453.5|2444.8|2451.9|2443.2|31
1643157760000|2022-01-26 00:42:40|2452.25|2443.55|2453.55|2444.85|2453.55|2444.85|2451.91|2443.21|36
1643157770000|2022-01-26 00:42:50|2453.56|2444.86|2454.78|2446.08|2455.06|2446.36|2453.52|2444.82|31
1643157780000|2022-01-26 00:43:00|2455.11|2446.41|2455.59|2446.89|2455.59|2446.89|2454.01|2445.31|25
1643157790000|2022-01-26 00:43:10|2454.5|2445.8|2454.43|2445.73|2455.1|2446.4|2453.99|2445.29|25
1643157800000|2022-01-26 00:43:20|2454.48|2445.78|2453.31|2444.61|2454.67|2445.97|2452.8|2444.1|28
1643157810000|2022-01-26 00:43:30|2453.46|2444.76|2453.3|2444.6|2454.09|2445.39|2453.3|2444.6|26
1643157820000|2022-01-26 00:43:40|2453.15|2444.45|2452.07|2443.37|2453.15|2444.45|2451.98|2443.28|35
1643157830000|2022-01-26 00:43:50|2451.94|2443.24|2450.68|2441.98|2452.54|2443.84|2450.68|2441.98|34
1643157840000|2022-01-26 00:44:00|2450.81|2442.11|2451.12|2442.42|2452.85|2444.15|2450.81|2442.11|33
1643157850000|2022-01-26 00:44:10|2451.18|2442.48|2451.73|2443.03|2451.73|2443.03|2450.61|2441.91|36
1643157860000|2022-01-26 00:44:20|2451.7|2443|2450.62|2441.92|2451.7|2443|2450.2|2441.5|38
1643157870000|2022-01-26 00:44:30|2450.53|2441.83|2452.42|2443.72|2452.42|2443.72|2450.09|2441.39|35
1643157880000|2022-01-26 00:44:40|2452.53|2443.83|2451.24|2442.54|2453.23|2444.53|2451.24|2442.54|37
1643157890000|2022-01-26 00:44:50|2450.94|2442.24|2450.79|2442.09|2451.75|2443.05|2450.67|2441.97|36
1643157900000|2022-01-26 00:45:00|2450.89|2442.19|2451.66|2442.96|2453.17|2444.47|2450.67|2441.97|36
1643157910000|2022-01-26 00:45:10|2451.08|2442.38|2451.45|2442.75|2452.92|2444.22|2451.08|2442.38|32
1643157920000|2022-01-26 00:45:20|2451.44|2442.74|2450.14|2441.44|2451.66|2442.96|2449.37|2440.67|38
1643157930000|2022-01-26 00:45:30|2450.11|2441.41|2448.94|2440.24|2450.12|2441.42|2448.9|2440.2|26
1643157940000|2022-01-26 00:45:40|2448.46|2439.76|2446.33|2437.63|2448.88|2440.18|2446.33|2437.63|32
1643157950000|2022-01-26 00:45:50|2446.29|2437.59|2446.35|2437.65|2447.01|2438.31|2446.28|2437.58|30
1643157960000|2022-01-26 00:46:00|2446.63|2437.93|2445.39|2436.69|2446.81|2438.11|2445.37|2436.67|34
1643157970000|2022-01-26 00:46:10|2444.96|2436.26|2444.1|2435.4|2447.33|2438.63|2443.58|2434.88|39
1643157980000|2022-01-26 00:46:20|2444.03|2435.33|2441.86|2433.16|2444.04|2435.34|2441.86|2433.16|33
1643157990000|2022-01-26 00:46:30|2441.87|2433.17|2441.7|2433|2442.45|2433.75|2441.17|2432.47|35
1643158000000|2022-01-26 00:46:40|2441.78|2433.08|2439.19|2430.49|2441.98|2433.28|2439.12|2430.42|37
1643158010000|2022-01-26 00:46:50|2438.98|2430.28|2438.57|2429.87|2439.7|2431|2437.85|2429.15|35
1643158020000|2022-01-26 00:47:00|2438.71|2430.01|2439.08|2430.38|2439.48|2430.78|2437.71|2429.01|40
1643158030000|2022-01-26 00:47:10|2438.62|2429.92|2435.64|2426.94|2438.62|2429.92|2435.64|2426.94|35
1643158040000|2022-01-26 00:47:20|2436.51|2427.81|2435.55|2426.85|2436.53|2427.83|2434.47|2425.77|35
1643158050000|2022-01-26 00:47:30|2435.56|2426.86|2435.67|2426.97|2435.67|2426.97|2435.24|2426.54|29
1643158060000|2022-01-26 00:47:40|2435.66|2426.96|2435.62|2426.92|2435.94|2427.24|2435.3|2426.6|28
1643158070000|2022-01-26 00:47:50|2435.85|2427.15|2435.86|2427.16|2435.86|2427.16|2435.23|2426.53|34
1643158080000|2022-01-26 00:48:00|2435.73|2427.03|2435.98|2427.28|2437.2|2428.5|2435.55|2426.85|37
1643158090000|2022-01-26 00:48:10|2435.94|2427.24|2437.91|2429.21|2439.11|2430.41|2435.94|2427.24|36
1643158100000|2022-01-26 00:48:20|2437.5|2428.8|2437.77|2429.07|2437.77|2429.07|2436.39|2427.69|39
1643158110000|2022-01-26 00:48:30|2437.98|2429.28|2439.32|2430.62|2439.32|2430.62|2437.88|2429.18|35
1643158120000|2022-01-26 00:48:40|2439.28|2430.58|2438.23|2429.53|2439.63|2430.93|2438.21|2429.51|39
1643158130000|2022-01-26 00:48:50|2438.29|2429.59|2437.76|2429.06|2439.38|2430.68|2437.57|2428.87|38
1643158140000|2022-01-26 00:49:00|2437.75|2429.05|2438.24|2429.54|2438.48|2429.78|2437.43|2428.73|32
1643158150000|2022-01-26 00:49:10|2438.25|2429.55|2438.46|2429.76|2438.58|2429.88|2438.23|2429.53|22
1643158160000|2022-01-26 00:49:20|2438.27|2429.57|2436.57|2427.87|2438.27|2429.57|2436.36|2427.66|35
1643158170000|2022-01-26 00:49:30|2436.43|2427.73|2436.24|2427.54|2437|2428.3|2435.4|2426.7|27
1643158180000|2022-01-26 00:49:40|2435.44|2426.74|2436.76|2428.06|2436.76|2428.06|2434.71|2426.01|29
1643158190000|2022-01-26 00:49:50|2436.69|2427.99|2436.2|2427.5|2436.79|2428.09|2436|2427.3|30
1643158200000|2022-01-26 00:50:00|2436.16|2427.46|2435.53|2426.83|2436.25|2427.55|2434.9|2426.2|30
1643158210000|2022-01-26 00:50:10|2435.56|2426.86|2436.11|2427.41|2436.61|2427.91|2434.99|2426.29|38
1643158220000|2022-01-26 00:50:20|2436.4|2427.7|2437.76|2429.06|2437.83|2429.13|2436.05|2427.35|25
1643158230000|2022-01-26 00:50:30|2437.77|2429.07|2437.94|2429.24|2438.25|2429.55|2437.71|2429.01|28
1643158240000|2022-01-26 00:50:40|2437.97|2429.27|2436.38|2427.68|2437.97|2429.27|2436.34|2427.64|38
1643158250000|2022-01-26 00:50:50|2436.47|2427.77|2435.53|2426.83|2436.49|2427.79|2435.53|2426.83|24
1643158260000|2022-01-26 00:51:00|2435.87|2427.17|2436.42|2427.72|2436.93|2428.23|2435.59|2426.89|34
1643158270000|2022-01-26 00:51:10|2436.54|2427.84|2437.47|2428.77|2437.7|2429|2436.53|2427.83|33
1643158280000|2022-01-26 00:51:20|2437.48|2428.78|2437.05|2428.35|2437.59|2428.89|2436.63|2427.93|35
1643158290000|2022-01-26 00:51:30|2437.02|2428.32|2435|2426.3|2437.02|2428.32|2435|2426.3|38
1643158300000|2022-01-26 00:51:40|2435.08|2426.38|2437.13|2428.43|2437.24|2428.54|2435.08|2426.38|37
1643158310000|2022-01-26 00:51:50|2437.15|2428.45|2435.55|2426.85|2437.23|2428.53|2435.55|2426.85|33
1643158320000|2022-01-26 00:52:00|2435.54|2426.84|2434.52|2425.82|2435.54|2426.84|2434.31|2425.61|36
1643158330000|2022-01-26 00:52:10|2435.3|2426.6|2431.76|2423.06|2435.3|2426.6|2431.38|2422.68|33
1643158340000|2022-01-26 00:52:20|2431.63|2422.93|2432.49|2423.79|2433.25|2424.55|2431.01|2422.31|37
1643158350000|2022-01-26 00:52:30|2432.48|2423.78|2432.59|2423.89|2432.61|2423.91|2431.8|2423.1|33
1643158360000|2022-01-26 00:52:40|2432.69|2423.99|2432.92|2424.22|2433.02|2424.32|2432.08|2423.38|37
1643158370000|2022-01-26 00:52:50|2432.88|2424.18|2432.33|2423.63|2433.99|2425.29|2432.29|2423.59|39
1643158380000|2022-01-26 00:53:00|2432.43|2423.73|2431.24|2422.54|2432.43|2423.73|2430.58|2421.88|36
1643158390000|2022-01-26 00:53:10|2431.26|2422.56|2424.84|2416.14|2431.74|2423.04|2423.82|2415.12|39
1643158400000|2022-01-26 00:53:20|2424.58|2415.88|2433.29|2424.59|2433.82|2425.12|2424.58|2415.88|40
1643158410000|2022-01-26 00:53:30|2433.35|2424.65|2429.37|2420.67|2433.35|2424.65|2428.65|2419.95|40
1643158420000|2022-01-26 00:53:40|2429.41|2420.71|2429.98|2421.28|2430.26|2421.56|2428.45|2419.75|39
1643158430000|2022-01-26 00:53:50|2429.61|2420.91|2430.01|2421.31|2430.15|2421.45|2429.52|2420.82|38
1643158440000|2022-01-26 00:54:00|2430.02|2421.32|2428.2|2419.5|2430.22|2421.52|2427.74|2419.04|38
1643158450000|2022-01-26 00:54:10|2428.21|2419.51|2426.7|2418|2428.26|2419.56|2426.69|2417.99|34
1643158460000|2022-01-26 00:54:20|2426.81|2418.11|2427.3|2418.6|2427.43|2418.73|2426.33|2417.63|32
1643158470000|2022-01-26 00:54:30|2427|2418.3|2427.15|2418.45|2427.28|2418.58|2426.44|2417.74|28
1643158480000|2022-01-26 00:54:40|2427.06|2418.36|2427.34|2418.64|2427.6|2418.9|2427.06|2418.36|10
1643158490000|2022-01-26 00:54:50|2427.11|2418.41|2426.44|2417.74|2427.62|2418.92|2425.79|2417.09|16
1643158500000|2022-01-26 00:55:00|2426.6|2417.9|2425.6|2416.9|2426.6|2417.9|2424.64|2415.94|32
1643158510000|2022-01-26 00:55:10|2425.63|2416.93|2426.66|2417.96|2427.34|2418.64|2425.25|2416.55|38
1643158520000|2022-01-26 00:55:20|2426.65|2417.95|2426.12|2417.42|2426.86|2418.16|2424.83|2416.13|37
1643158530000|2022-01-26 00:55:30|2425.9|2417.2|2425.03|2416.33|2425.92|2417.22|2424.73|2416.03|28
1643158540000|2022-01-26 00:55:40|2424.98|2416.28|2423.81|2415.11|2425.33|2416.63|2423.54|2414.84|34
1643158550000|2022-01-26 00:55:50|2423.73|2415.03|2422.39|2413.69|2423.84|2415.14|2422.27|2413.57|34
1643158560000|2022-01-26 00:56:00|2422.12|2413.42|2421.76|2413.06|2422.9|2414.2|2421.51|2412.81|38
1643158570000|2022-01-26 00:56:10|2422.08|2413.38|2421.75|2413.05|2422.08|2413.38|2421.09|2412.39|30
1643158580000|2022-01-26 00:56:20|2422|2413.3|2423.06|2414.36|2423.11|2414.41|2421.77|2413.07|35
1643158590000|2022-01-26 00:56:30|2423.12|2414.42|2430.04|2421.34|2430.04|2421.34|2423.11|2414.41|38
1643158600000|2022-01-26 00:56:40|2430.16|2421.46|2429.47|2420.77|2432.69|2423.99|2429.32|2420.62|39
1643158610000|2022-01-26 00:56:50|2429.52|2420.82|2428.59|2419.89|2430.37|2421.67|2428.2|2419.5|38
1643158620000|2022-01-26 00:57:00|2428.67|2419.97|2426.79|2418.09|2429.18|2420.48|2426.79|2418.09|35
1643158630000|2022-01-26 00:57:10|2427.22|2418.52|2430.98|2422.28|2431.32|2422.62|2426.55|2417.85|38
1643158640000|2022-01-26 00:57:20|2431.53|2422.83|2431.8|2423.1|2432.86|2424.16|2430.98|2422.28|38
1643158650000|2022-01-26 00:57:30|2431.57|2422.87|2430.55|2421.85|2431.97|2423.27|2429.79|2421.09|36
1643158660000|2022-01-26 00:57:40|2430.65|2421.95|2430.29|2421.59|2431.25|2422.55|2429.97|2421.27|34
1643158670000|2022-01-26 00:57:50|2430.28|2421.58|2430.3|2421.6|2431.53|2422.83|2430.28|2421.58|31
1643158680000|2022-01-26 00:58:00|2430.18|2421.48|2430.4|2421.7|2430.62|2421.92|2429.36|2420.66|34
1643158690000|2022-01-26 00:58:10|2430.41|2421.71|2429.12|2420.42|2430.41|2421.71|2428.89|2420.19|28
1643158700000|2022-01-26 00:58:20|2429.1|2420.4|2428.61|2419.91|2429.11|2420.41|2426.83|2418.13|39
1643158710000|2022-01-26 00:58:30|2428.5|2419.8|2429.06|2420.36|2429.27|2420.57|2428.09|2419.39|39
1643158720000|2022-01-26 00:58:40|2429|2420.3|2428.2|2419.5|2429.68|2420.98|2428.13|2419.43|36
1643158730000|2022-01-26 00:58:50|2428.32|2419.62|2427.66|2418.96|2428.33|2419.63|2427.11|2418.41|38
1643158740000|2022-01-26 00:59:00|2427.57|2418.87|2427.45|2418.75|2428.01|2419.31|2426.47|2417.77|37
1643158750000|2022-01-26 00:59:10|2427.55|2418.85|2429.34|2420.64|2429.34|2420.64|2427.5|2418.8|33
1643158760000|2022-01-26 00:59:20|2428.8|2420.1|2429.58|2420.88|2430.03|2421.33|2428.8|2420.1|32
1643158770000|2022-01-26 00:59:30|2429.64|2420.94|2427.5|2418.8|2429.83|2421.13|2427.5|2418.8|38
1643158780000|2022-01-26 00:59:40|2427.67|2418.97|2428.7|2420|2429.61|2420.91|2427.57|2418.87|37
1643158790000|2022-01-26 00:59:50|2428.3|2419.6|2429.59|2420.89|2429.61|2420.91|2427.76|2419.06|39
1643158800000|2022-01-26 01:00:00|2429.65|2420.95|2428.93|2420.23|2430.46|2421.76|2428.15|2419.45|39
1643158810000|2022-01-26 01:00:10|2428.92|2420.22|2430.57|2421.87|2430.57|2421.87|2428.7|2420|36
1643158820000|2022-01-26 01:00:20|2430.62|2421.92|2430.76|2422.06|2431.41|2422.71|2430.32|2421.62|36
1643158830000|2022-01-26 01:00:30|2431.05|2422.35|2430.66|2421.96|2431.61|2422.91|2430.58|2421.88|38
1643158840000|2022-01-26 01:00:40|2430.54|2421.84|2430.85|2422.15|2430.85|2422.15|2430.01|2421.31|38
1643158850000|2022-01-26 01:00:50|2430.06|2421.36|2431.01|2422.31|2431.03|2422.33|2430.06|2421.36|32
1643158860000|2022-01-26 01:01:00|2431|2422.3|2430.63|2421.93|2431.98|2423.28|2430.01|2421.31|33
1643158870000|2022-01-26 01:01:10|2430.19|2421.49|2432.26|2423.56|2432.4|2423.7|2430.19|2421.49|36
1643158880000|2022-01-26 01:01:20|2432.03|2423.33|2430.44|2421.74|2432.12|2423.42|2430.44|2421.74|36
1643158890000|2022-01-26 01:01:30|2430.42|2421.72|2431.4|2422.7|2431.46|2422.76|2429.77|2421.07|33
1643158900000|2022-01-26 01:01:40|2431.48|2422.78|2431.52|2422.82|2431.93|2423.23|2430.46|2421.76|39
1643158910000|2022-01-26 01:01:50|2431.53|2422.83|2431.68|2422.98|2431.93|2423.23|2430.78|2422.08|32
1643158920000|2022-01-26 01:02:00|2431.71|2423.01|2432.41|2423.71|2433.56|2424.86|2431.18|2422.48|33
1643158930000|2022-01-26 01:02:10|2432.3|2423.6|2431.3|2422.6|2432.68|2423.98|2430.34|2421.64|37
1643158940000|2022-01-26 01:02:20|2431.57|2422.87|2431.08|2422.38|2431.7|2423|2430.28|2421.58|38
1643158950000|2022-01-26 01:02:30|2431.21|2422.51|2431.39|2422.69|2431.71|2423.01|2430.66|2421.96|39
1643158960000|2022-01-26 01:02:40|2431.22|2422.52|2431.74|2423.04|2431.74|2423.04|2431.16|2422.46|34
1643158970000|2022-01-26 01:02:50|2431.47|2422.77|2431.74|2423.04|2432.11|2423.41|2431.43|2422.73|31
1643158980000|2022-01-26 01:03:00|2431.73|2423.03|2433.59|2424.89|2433.59|2424.89|2431.72|2423.02|24
1643158990000|2022-01-26 01:03:10|2433.35|2424.65|2434.79|2426.09|2434.84|2426.14|2432.8|2424.1|31
1643159000000|2022-01-26 01:03:20|2434.81|2426.11|2435.35|2426.65|2435.47|2426.77|2434.51|2425.81|18
1643159010000|2022-01-26 01:03:30|2435.47|2426.77|2436.32|2427.62|2436.34|2427.64|2434.82|2426.12|22
1643159020000|2022-01-26 01:03:40|2436.33|2427.63|2435.9|2427.2|2436.51|2427.81|2435.63|2426.93|36
1643159030000|2022-01-26 01:03:50|2435.98|2427.28|2435.11|2426.41|2435.98|2427.28|2434.65|2425.95|35
1643159040000|2022-01-26 01:04:00|2435.04|2426.34|2435.8|2427.1|2436.02|2427.32|2434.78|2426.08|33
1643159050000|2022-01-26 01:04:10|2436.21|2427.51|2436.87|2428.17|2437|2428.3|2436.21|2427.51|33
1643159060000|2022-01-26 01:04:20|2436.88|2428.18|2436.2|2427.5|2436.89|2428.19|2435.95|2427.25|35
1643159070000|2022-01-26 01:04:30|2436.46|2427.76|2436.83|2428.13|2436.86|2428.16|2436.3|2427.6|29
1643159080000|2022-01-26 01:04:40|2436.8|2428.1|2437.47|2428.77|2438.15|2429.45|2436.78|2428.08|27
1643159090000|2022-01-26 01:04:50|2437.48|2428.78|2437.75|2429.05|2437.95|2429.25|2437.04|2428.34|34
1643159100000|2022-01-26 01:05:00|2437.78|2429.08|2438.39|2429.69|2438.71|2430.01|2437.63|2428.93|30
1643159110000|2022-01-26 01:05:10|2438.38|2429.68|2438.68|2429.98|2438.87|2430.17|2438.14|2429.44|37
1643159120000|2022-01-26 01:05:20|2438.69|2429.99|2440.26|2431.56|2440.55|2431.85|2438.2|2429.5|35
1643159130000|2022-01-26 01:05:30|2440.24|2431.54|2439.13|2430.43|2440.28|2431.58|2439.04|2430.34|37
1643159140000|2022-01-26 01:05:40|2439.14|2430.44|2438.92|2430.22|2439.25|2430.55|2438.49|2429.79|35
1643159150000|2022-01-26 01:05:50|2439.16|2430.46|2440.08|2431.38|2440.15|2431.45|2439.03|2430.33|37
1643159160000|2022-01-26 01:06:00|2440.05|2431.35|2440.66|2431.96|2440.66|2431.96|2439.87|2431.17|30
1643159170000|2022-01-26 01:06:10|2440.62|2431.92|2440.49|2431.79|2440.8|2432.1|2440.11|2431.41|25
1643159180000|2022-01-26 01:06:20|2440.11|2431.41|2440.56|2431.86|2440.62|2431.92|2440.11|2431.41|22
1643159190000|2022-01-26 01:06:30|2440.52|2431.82|2440.73|2432.03|2441.14|2432.44|2440.52|2431.82|19
1643159200000|2022-01-26 01:06:40|2440.74|2432.04|2440.06|2431.36|2440.89|2432.19|2439.14|2430.44|26
1643159210000|2022-01-26 01:06:50|2440.31|2431.61|2440.31|2431.61|2440.31|2431.61|2438.54|2429.84|31
1643159220000|2022-01-26 01:07:00|2439.37|2430.67|2438.86|2430.16|2439.37|2430.67|2437.87|2429.17|35
1643159230000|2022-01-26 01:07:10|2438.84|2430.14|2440.48|2431.78|2440.94|2432.24|2438.84|2430.14|37
1643159240000|2022-01-26 01:07:20|2440.31|2431.61|2438.31|2429.61|2441.22|2432.52|2438.02|2429.32|39
1643159250000|2022-01-26 01:07:30|2438.27|2429.57|2439.46|2430.76|2439.46|2430.76|2437.78|2429.08|37
1643159260000|2022-01-26 01:07:40|2439.57|2430.87|2439.72|2431.02|2440|2431.3|2439.15|2430.45|35
1643159270000|2022-01-26 01:07:50|2439.85|2431.15|2438.8|2430.1|2439.91|2431.21|2438.02|2429.32|31
1643159280000|2022-01-26 01:08:00|2438.94|2430.24|2438.74|2430.04|2440.21|2431.51|2438.51|2429.81|36
1643159290000|2022-01-26 01:08:10|2438.86|2430.16|2438.6|2429.9|2439.67|2430.97|2438.5|2429.8|36
1643159300000|2022-01-26 01:08:20|2438.58|2429.88|2433.66|2424.96|2438.86|2430.16|2433.66|2424.96|37
1643159310000|2022-01-26 01:08:30|2434.07|2425.37|2435.76|2427.06|2436.15|2427.45|2434.07|2425.37|38
1643159320000|2022-01-26 01:08:40|2435.75|2427.05|2435.15|2426.45|2436.43|2427.73|2434.45|2425.75|39
1643159330000|2022-01-26 01:08:50|2435.12|2426.42|2432.41|2423.71|2435.23|2426.53|2431.34|2422.64|40
1643159340000|2022-01-26 01:09:00|2432.32|2423.62|2432.44|2423.74|2432.54|2423.84|2430.77|2422.07|38
1643159350000|2022-01-26 01:09:10|2432.42|2423.72|2431.92|2423.22|2432.42|2423.72|2431.14|2422.44|39
1643159360000|2022-01-26 01:09:20|2431.93|2423.23|2432.48|2423.78|2432.48|2423.78|2431.61|2422.91|35
1643159370000|2022-01-26 01:09:30|2432.56|2423.86|2432.57|2423.87|2432.78|2424.08|2432.08|2423.38|35
1643159380000|2022-01-26 01:09:40|2432.71|2424.01|2431.74|2423.04|2432.77|2424.07|2431.72|2423.02|34
1643159390000|2022-01-26 01:09:50|2431.73|2423.03|2432.22|2423.52|2432.22|2423.52|2431.63|2422.93|25
1643159400000|2022-01-26 01:10:00|2431.86|2423.16|2433.35|2424.65|2433.39|2424.69|2431.86|2423.16|23
1643159410000|2022-01-26 01:10:10|2433.32|2424.62|2434.84|2426.14|2434.87|2426.17|2432.54|2423.84|35
1643159420000|2022-01-26 01:10:20|2434.85|2426.15|2434.23|2425.53|2435.11|2426.41|2434.23|2425.53|37
1643159430000|2022-01-26 01:10:30|2433.98|2425.28|2432.76|2424.06|2434.13|2425.43|2432.21|2423.51|34
1643159440000|2022-01-26 01:10:40|2432.45|2423.75|2433.68|2424.98|2433.79|2425.09|2432.43|2423.73|30
1643159450000|2022-01-26 01:10:50|2433.54|2424.84|2433.75|2425.05|2434.02|2425.32|2433.4|2424.7|34
1643159460000|2022-01-26 01:11:00|2433.69|2424.99|2434.57|2425.87|2434.57|2425.87|2433.61|2424.91|35
1643159470000|2022-01-26 01:11:10|2434.56|2425.86|2435.07|2426.37|2435.24|2426.54|2434.56|2425.86|34
1643159480000|2022-01-26 01:11:20|2435.08|2426.38|2434.93|2426.23|2435.12|2426.42|2434.08|2425.38|33
1643159490000|2022-01-26 01:11:30|2434.65|2425.95|2434.67|2425.97|2435.16|2426.46|2434.65|2425.95|30
1643159500000|2022-01-26 01:11:40|2434.6|2425.9|2435.97|2427.27|2436.02|2427.32|2434.52|2425.82|35
1643159510000|2022-01-26 01:11:50|2435.45|2426.75|2435.07|2426.37|2435.45|2426.75|2434.52|2425.82|25
1643159520000|2022-01-26 01:12:00|2435|2426.3|2434.79|2426.09|2435.05|2426.35|2434.64|2425.94|17
1643159530000|2022-01-26 01:12:10|2434.81|2426.11|2431.15|2422.45|2434.91|2426.21|2431.15|2422.45|35
1643159540000|2022-01-26 01:12:20|2431.13|2422.43|2431.13|2422.43|2431.23|2422.53|2429.86|2421.16|39
1643159550000|2022-01-26 01:12:30|2431.29|2422.59|2432.78|2424.08|2434.54|2425.84|2431.29|2422.59|39
1643159560000|2022-01-26 01:12:40|2432.84|2424.14|2433.14|2424.44|2433.2|2424.5|2431.91|2423.21|33
1643159570000|2022-01-26 01:12:50|2433.02|2424.32|2433.06|2424.36|2433.94|2425.24|2433.02|2424.32|29
1643159580000|2022-01-26 01:13:00|2433.34|2424.64|2435.47|2426.77|2435.47|2426.77|2433.3|2424.6|33
1643159590000|2022-01-26 01:13:10|2435.41|2426.71|2434.12|2425.42|2435.63|2426.93|2433.99|2425.29|36
1643159600000|2022-01-26 01:13:20|2434.16|2425.46|2432.47|2423.77|2434.16|2425.46|2431.81|2423.11|31
1643159610000|2022-01-26 01:13:30|2432.52|2423.82|2432.61|2423.91|2433.29|2424.59|2432.03|2423.33|33
1643159620000|2022-01-26 01:13:40|2432.56|2423.86|2432.34|2423.64|2432.57|2423.87|2431.41|2422.71|37
1643159630000|2022-01-26 01:13:50|2432.36|2423.66|2434.46|2425.76|2434.52|2425.82|2432.36|2423.66|36
1643159640000|2022-01-26 01:14:00|2434.43|2425.73|2434.98|2426.28|2435.41|2426.71|2434.4|2425.7|33
1643159650000|2022-01-26 01:14:10|2434.99|2426.29|2434.98|2426.28|2435.37|2426.67|2434.93|2426.23|29
1643159660000|2022-01-26 01:14:20|2435.24|2426.54|2434.5|2425.8|2436.14|2427.44|2434.5|2425.8|35
1643159670000|2022-01-26 01:14:30|2434.28|2425.58|2433.83|2425.13|2434.42|2425.72|2433.18|2424.48|36
1643159680000|2022-01-26 01:14:40|2433.85|2425.15|2434.83|2426.13|2435.81|2427.11|2433.85|2425.15|35
1643159690000|2022-01-26 01:14:50|2434.86|2426.16|2434.02|2425.32|2435.45|2426.75|2433.7|2425|35
1643159700000|2022-01-26 01:15:00|2434.04|2425.34|2434.28|2425.58|2434.66|2425.96|2433.92|2425.22|27
1643159710000|2022-01-26 01:15:10|2434.33|2425.63|2435.12|2426.42|2435.12|2426.42|2434.28|2425.58|26
1643159720000|2022-01-26 01:15:20|2435.02|2426.32|2436.28|2427.58|2436.43|2427.73|2434.62|2425.92|35
1643159730000|2022-01-26 01:15:30|2436.47|2427.77|2436.48|2427.78|2437.12|2428.42|2436.33|2427.63|19
1643159740000|2022-01-26 01:15:40|2436.72|2428.02|2439|2430.3|2439.07|2430.37|2436.48|2427.78|20
1643159750000|2022-01-26 01:15:50|2439.07|2430.37|2439.28|2430.58|2439.4|2430.7|2438.71|2430.01|30
1643159760000|2022-01-26 01:16:00|2439.42|2430.72|2439.99|2431.29|2439.99|2431.29|2439.12|2430.42|35
1643159770000|2022-01-26 01:16:10|2439.93|2431.23|2440.43|2431.73|2441.25|2432.55|2439.93|2431.23|31
1643159780000|2022-01-26 01:16:20|2440.21|2431.51|2439.96|2431.26|2440.52|2431.82|2439.36|2430.66|35
1643159790000|2022-01-26 01:16:30|2439.86|2431.16|2439.99|2431.29|2439.99|2431.29|2439.18|2430.48|31
1643159800000|2022-01-26 01:16:40|2440.2|2431.5|2439.56|2430.86|2440.71|2432.01|2439.46|2430.76|30
1643159810000|2022-01-26 01:16:50|2439.48|2430.78|2440.04|2431.34|2440.17|2431.47|2439.09|2430.39|39
1643159820000|2022-01-26 01:17:00|2439.99|2431.29|2439.43|2430.73|2440.67|2431.97|2439.19|2430.49|33
1643159830000|2022-01-26 01:17:10|2439.42|2430.72|2439.11|2430.41|2439.7|2431|2438.61|2429.91|35
1643159840000|2022-01-26 01:17:20|2437.8|2429.1|2436.74|2428.04|2438.67|2429.97|2436.59|2427.89|34
1643159850000|2022-01-26 01:17:30|2437.21|2428.51|2438.3|2429.6|2438.3|2429.6|2436.73|2428.03|33
1643159860000|2022-01-26 01:17:40|2438.33|2429.63|2438.16|2429.46|2439.1|2430.4|2438.13|2429.43|32
1643159870000|2022-01-26 01:17:50|2438.11|2429.41|2438.71|2430.01|2438.71|2430.01|2438.09|2429.39|27
1643159880000|2022-01-26 01:18:00|2438.73|2430.03|2437.63|2428.93|2439|2430.3|2437.62|2428.92|34
1643159890000|2022-01-26 01:18:10|2438.13|2429.43|2437.4|2428.7|2438.13|2429.43|2437.08|2428.38|33
1643159900000|2022-01-26 01:18:20|2437.44|2428.74|2437.04|2428.34|2437.8|2429.1|2437.04|2428.34|27
1643159910000|2022-01-26 01:18:30|2436.93|2428.23|2437.01|2428.31|2437.26|2428.56|2436.81|2428.11|32
1643159920000|2022-01-26 01:18:40|2437.02|2428.32|2436.74|2428.04|2437.43|2428.73|2436.49|2427.79|34
1643159930000|2022-01-26 01:18:50|2437.36|2428.66|2437.48|2428.78|2437.48|2428.78|2436.63|2427.93|25
1643159940000|2022-01-26 01:19:00|2437.11|2428.41|2436.36|2427.66|2437.43|2428.73|2436.13|2427.43|28
1643159950000|2022-01-26 01:19:10|2436|2427.3|2436.15|2427.45|2436.33|2427.63|2435.64|2426.94|36
1643159960000|2022-01-26 01:19:20|2436.14|2427.44|2435.24|2426.54|2436.41|2427.71|2435.2|2426.5|20
1643159970000|2022-01-26 01:19:30|2435.25|2426.55|2436.07|2427.37|2436.07|2427.37|2435.1|2426.4|23
1643159980000|2022-01-26 01:19:40|2435.91|2427.21|2437.17|2428.47|2437.24|2428.54|2435.91|2427.21|19
1643159990000|2022-01-26 01:19:50|2437.18|2428.48|2438.32|2429.62|2439.53|2430.83|2436.32|2427.62|33
1643160000000|2022-01-26 01:20:00|2438.24|2429.54|2440.22|2431.52|2440.22|2431.52|2438.24|2429.54|17
1643160010000|2022-01-26 01:20:10|2440.33|2431.63|2441.15|2432.45|2441.39|2432.69|2439.11|2430.41|26
1643160020000|2022-01-26 01:20:20|2441.16|2432.46|2440.05|2431.35|2441.29|2432.59|2439.86|2431.16|38
1643160030000|2022-01-26 01:20:30|2440.03|2431.33|2439.83|2431.13|2440.25|2431.55|2439.57|2430.87|21
1643160040000|2022-01-26 01:20:40|2440.18|2431.48|2441|2432.3|2441|2432.3|2440|2431.3|38
1643160050000|2022-01-26 01:20:50|2441.13|2432.43|2442.45|2433.75|2442.46|2433.76|2440.97|2432.27|27
1643160060000|2022-01-26 01:21:00|2442.39|2433.69|2442.54|2433.84|2442.74|2434.04|2442.3|2433.6|35
1643160070000|2022-01-26 01:21:10|2442.56|2433.86|2442.7|2434|2442.7|2434|2441.48|2432.78|32
1643160080000|2022-01-26 01:21:20|2442.62|2433.92|2442.43|2433.73|2442.65|2433.95|2442.37|2433.67|32
1643160090000|2022-01-26 01:21:30|2442.55|2433.85|2441.41|2432.71|2442.96|2434.26|2441.29|2432.59|34
1643160100000|2022-01-26 01:21:40|2441.4|2432.7|2440.78|2432.08|2441.43|2432.73|2440.15|2431.45|34
1643160110000|2022-01-26 01:21:50|2440.88|2432.18|2443.12|2434.42|2443.12|2434.42|2440.88|2432.18|30
1643160120000|2022-01-26 01:22:00|2443.17|2434.47|2443.44|2434.74|2443.91|2435.21|2442.44|2433.74|31
1643160130000|2022-01-26 01:22:10|2443.5|2434.8|2443.57|2434.87|2444.26|2435.56|2443.16|2434.46|26
1643160140000|2022-01-26 01:22:20|2443.26|2434.56|2445.67|2436.97|2445.71|2437.01|2443.26|2434.56|16
1643160150000|2022-01-26 01:22:30|2445.94|2437.24|2445.23|2436.53|2445.94|2437.24|2443.54|2434.84|28
1643160160000|2022-01-26 01:22:40|2445.19|2436.49|2443.54|2434.84|2445.19|2436.49|2443.54|2434.84|28
1643160170000|2022-01-26 01:22:50|2443.56|2434.86|2443.55|2434.85|2443.94|2435.24|2443.47|2434.77|23
1643160180000|2022-01-26 01:23:00|2443.5|2434.8|2443.28|2434.58|2443.63|2434.93|2443.11|2434.41|23
1643160190000|2022-01-26 01:23:10|2443.29|2434.59|2445.23|2436.53|2445.25|2436.55|2443.23|2434.53|31
1643160200000|2022-01-26 01:23:20|2445.27|2436.57|2445.45|2436.75|2445.53|2436.83|2445.06|2436.36|35
1643160210000|2022-01-26 01:23:30|2445.41|2436.71|2445.7|2437|2445.87|2437.17|2445.37|2436.67|26
1643160220000|2022-01-26 01:23:40|2445.71|2437.01|2444.99|2436.29|2445.89|2437.19|2444.83|2436.13|30
1643160230000|2022-01-26 01:23:50|2444.98|2436.28|2446.14|2437.44|2446.2|2437.5|2444.98|2436.28|34
1643160240000|2022-01-26 01:24:00|2446.19|2437.49|2446.13|2437.43|2446.25|2437.55|2445.5|2436.8|28
1643160250000|2022-01-26 01:24:10|2445.95|2437.25|2446.09|2437.39|2446.17|2437.47|2445.73|2437.03|31
1643160260000|2022-01-26 01:24:20|2446.13|2437.43|2446.3|2437.6|2446.34|2437.64|2445.9|2437.2|27
1643160270000|2022-01-26 01:24:30|2446.34|2437.64|2444.2|2435.5|2446.34|2437.64|2444.12|2435.42|37
1643160280000|2022-01-26 01:24:40|2444.18|2435.48|2443.22|2434.52|2444.18|2435.48|2443.05|2434.35|30
1643160290000|2022-01-26 01:24:50|2443.23|2434.53|2445.51|2436.81|2445.51|2436.81|2443.23|2434.53|32
1643160300000|2022-01-26 01:25:00|2445.21|2436.51|2445.04|2436.34|2445.26|2436.56|2444.56|2435.86|30
1643160310000|2022-01-26 01:25:10|2445.05|2436.35|2446.05|2437.35|2446.25|2437.55|2445|2436.3|30
1643160320000|2022-01-26 01:25:20|2445.94|2437.24|2445.28|2436.58|2446.5|2437.8|2445.22|2436.52|31
1643160330000|2022-01-26 01:25:30|2445.38|2436.68|2445.18|2436.48|2445.7|2437|2445.16|2436.46|36
1643160340000|2022-01-26 01:25:40|2445.15|2436.45|2444.84|2436.14|2445.32|2436.62|2444.76|2436.06|37
1643160350000|2022-01-26 01:25:50|2444.83|2436.13|2444.25|2435.55|2445.01|2436.31|2444.25|2435.55|31
1643160360000|2022-01-26 01:26:00|2444.19|2435.49|2444.31|2435.61|2444.33|2435.63|2443.54|2434.84|33
1643160370000|2022-01-26 01:26:10|2444.32|2435.62|2444.45|2435.75|2444.61|2435.91|2444.04|2435.34|33
1643160380000|2022-01-26 01:26:20|2444.46|2435.76|2444.13|2435.43|2444.48|2435.78|2444.07|2435.37|32
1643160390000|2022-01-26 01:26:30|2444.18|2435.48|2443.42|2434.72|2444.43|2435.73|2443.42|2434.72|33
1643160400000|2022-01-26 01:26:40|2443.48|2434.78|2442.26|2433.56|2444.27|2435.57|2442.25|2433.55|33
1643160410000|2022-01-26 01:26:50|2442.24|2433.54|2443.21|2434.51|2443.21|2434.51|2441.88|2433.18|36
1643160420000|2022-01-26 01:27:00|2443.17|2434.47|2444.98|2436.28|2445.05|2436.35|2443.17|2434.47|37
1643160430000|2022-01-26 01:27:10|2444.95|2436.25|2445.31|2436.61|2445.61|2436.91|2444.95|2436.25|25
1643160440000|2022-01-26 01:27:20|2445.29|2436.59|2445.19|2436.49|2445.45|2436.75|2444.94|2436.24|35
1643160450000|2022-01-26 01:27:30|2445.22|2436.52|2444.46|2435.76|2445.31|2436.61|2444.43|2435.73|34
1643160460000|2022-01-26 01:27:40|2444.44|2435.74|2445.06|2436.36|2445.08|2436.38|2443.41|2434.71|37
1643160470000|2022-01-26 01:27:50|2444.79|2436.09|2443.85|2435.15|2445.12|2436.42|2443.77|2435.07|30
1643160480000|2022-01-26 01:28:00|2443.95|2435.25|2443.88|2435.18|2444.03|2435.33|2443.87|2435.17|30
1643160490000|2022-01-26 01:28:10|2443.86|2435.16|2443.06|2434.36|2444.1|2435.4|2442.94|2434.24|29
1643160500000|2022-01-26 01:28:20|2443.08|2434.38|2442.87|2434.17|2443.28|2434.58|2442.79|2434.09|37
1643160510000|2022-01-26 01:28:30|2442.84|2434.14|2443.33|2434.63|2444.19|2435.49|2442.8|2434.1|31
1643160520000|2022-01-26 01:28:40|2443.08|2434.38|2442.57|2433.87|2443.08|2434.38|2442.28|2433.58|29
1643160530000|2022-01-26 01:28:50|2442.45|2433.75|2441.84|2433.14|2442.89|2434.19|2441.73|2433.03|32
1643160540000|2022-01-26 01:29:00|2441.62|2432.92|2441.08|2432.38|2441.7|2433|2440.92|2432.22|33
1643160550000|2022-01-26 01:29:10|2440.96|2432.26|2440.5|2431.8|2441.62|2432.92|2439.89|2431.19|26
1643160560000|2022-01-26 01:29:20|2439.96|2431.26|2441.77|2433.07|2442.08|2433.38|2439.88|2431.18|29
1643160570000|2022-01-26 01:29:30|2442.01|2433.31|2442.89|2434.19|2443.58|2434.88|2441.9|2433.2|35
1643160580000|2022-01-26 01:29:40|2442.93|2434.23|2442.96|2434.26|2442.97|2434.27|2442.85|2434.15|29
1643160590000|2022-01-26 01:29:50|2442.95|2434.25|2443.7|2435|2443.99|2435.29|2442.95|2434.25|32
1643160600000|2022-01-26 01:30:00|2443.76|2435.06|2443.51|2434.81|2443.88|2435.18|2443.37|2434.67|35
1643160610000|2022-01-26 01:30:10|2443.52|2434.82|2441.76|2433.06|2443.63|2434.93|2441.44|2432.74|37
1643160620000|2022-01-26 01:30:20|2441.74|2433.04|2439.39|2430.69|2441.82|2433.12|2439.39|2430.69|30
1643160630000|2022-01-26 01:30:30|2439.74|2431.04|2440.17|2431.47|2440.57|2431.87|2439.63|2430.93|25
1643160640000|2022-01-26 01:30:40|2440.19|2431.49|2439.69|2430.99|2440.6|2431.9|2439.25|2430.55|36
1643160650000|2022-01-26 01:30:50|2439.77|2431.07|2441.84|2433.14|2441.84|2433.14|2439.62|2430.92|33
1643160660000|2022-01-26 01:31:00|2441.85|2433.15|2441.09|2432.39|2441.88|2433.18|2440.48|2431.78|36
1643160670000|2022-01-26 01:31:10|2441.13|2432.43|2440.42|2431.72|2441.18|2432.48|2440.21|2431.51|27
1643160680000|2022-01-26 01:31:20|2440.46|2431.76|2440.72|2432.02|2440.87|2432.17|2440.13|2431.43|25
1643160690000|2022-01-26 01:31:30|2440.73|2432.03|2440.83|2432.13|2440.97|2432.27|2440.26|2431.56|32
1643160700000|2022-01-26 01:31:40|2440.89|2432.19|2441.63|2432.93|2441.84|2433.14|2440.89|2432.19|33
1643160710000|2022-01-26 01:31:50|2441.55|2432.85|2441.36|2432.66|2442.17|2433.47|2441.11|2432.41|35
1643160720000|2022-01-26 01:32:00|2441.35|2432.65|2438.16|2429.46|2441.35|2432.65|2438.16|2429.46|36
1643160730000|2022-01-26 01:32:10|2438.22|2429.52|2436.78|2428.08|2438.22|2429.52|2436.57|2427.87|34
1643160740000|2022-01-26 01:32:20|2436.75|2428.05|2437.57|2428.87|2437.61|2428.91|2436.73|2428.03|34
1643160750000|2022-01-26 01:32:30|2437.62|2428.92|2438.06|2429.36|2438.31|2429.61|2437.62|2428.92|37
1643160760000|2022-01-26 01:32:40|2437.96|2429.26|2439.1|2430.4|2439.1|2430.4|2437.96|2429.26|36
1643160770000|2022-01-26 01:32:50|2439.05|2430.35|2439.26|2430.56|2439.53|2430.83|2438.78|2430.08|37
1643160780000|2022-01-26 01:33:00|2439.05|2430.35|2440.62|2431.92|2440.62|2431.92|2439.05|2430.35|32
1643160790000|2022-01-26 01:33:10|2440.39|2431.69|2440.53|2431.83|2441.21|2432.51|2440.24|2431.54|31
1643160800000|2022-01-26 01:33:20|2440.37|2431.67|2438.46|2429.76|2440.37|2431.67|2438.26|2429.56|35
1643160810000|2022-01-26 01:33:30|2438.45|2429.75|2437.75|2429.05|2438.78|2430.08|2436.73|2428.03|33
1643160820000|2022-01-26 01:33:40|2437.77|2429.07|2438.65|2429.95|2438.65|2429.95|2437.69|2428.99|32
1643160830000|2022-01-26 01:33:50|2438.64|2429.94|2436.92|2428.22|2438.71|2430.01|2436.79|2428.09|37
1643160840000|2022-01-26 01:34:00|2436.95|2428.25|2436.97|2428.27|2437.02|2428.32|2436.46|2427.76|28
1643160850000|2022-01-26 01:34:10|2436.98|2428.28|2437.24|2428.54|2437.52|2428.82|2436.98|2428.28|35
1643160860000|2022-01-26 01:34:20|2437.49|2428.79|2435.54|2426.84|2437.69|2428.99|2435.25|2426.55|37
1643160870000|2022-01-26 01:34:30|2435.65|2426.95|2436.19|2427.49|2436.19|2427.49|2435.44|2426.74|25
1643160880000|2022-01-26 01:34:40|2436.4|2427.7|2435.99|2427.29|2437.19|2428.49|2435.99|2427.29|33
1643160890000|2022-01-26 01:34:50|2435.96|2427.26|2436.17|2427.47|2436.36|2427.66|2435.68|2426.98|37
1643160900000|2022-01-26 01:35:00|2436.14|2427.44|2435.13|2426.43|2436.18|2427.48|2435.09|2426.39|35
1643160910000|2022-01-26 01:35:10|2435.56|2426.86|2435.89|2427.19|2435.89|2427.19|2435.25|2426.55|24
1643160920000|2022-01-26 01:35:20|2436.06|2427.36|2436.34|2427.64|2436.34|2427.64|2435.82|2427.12|20
1643160930000|2022-01-26 01:35:30|2435.9|2427.2|2435.43|2426.73|2436.63|2427.93|2435.43|2426.73|25
1643160940000|2022-01-26 01:35:40|2435.55|2426.85|2436.14|2427.44|2436.41|2427.71|2435.54|2426.84|34
1643160950000|2022-01-26 01:35:50|2436.04|2427.34|2435.98|2427.28|2436.27|2427.57|2435.84|2427.14|33
1643160960000|2022-01-26 01:36:00|2436.04|2427.34|2434.92|2426.22|2436.96|2428.26|2434.92|2426.22|39
1643160970000|2022-01-26 01:36:10|2435.01|2426.31|2432.11|2423.41|2435.05|2426.35|2431.76|2423.06|31
1643160980000|2022-01-26 01:36:20|2432.2|2423.5|2434.01|2425.31|2434.01|2425.31|2432.06|2423.36|36
1643160990000|2022-01-26 01:36:30|2433.87|2425.17|2432.7|2424|2433.87|2425.17|2432.42|2423.72|36
1643161000000|2022-01-26 01:36:40|2432.91|2424.21|2433.6|2424.9|2433.87|2425.17|2432.52|2423.82|38
1643161010000|2022-01-26 01:36:50|2433.59|2424.89|2433.15|2424.45|2433.59|2424.89|2432.74|2424.04|38
1643161020000|2022-01-26 01:37:00|2433.13|2424.43|2433.77|2425.07|2433.78|2425.08|2433.08|2424.38|35
1643161030000|2022-01-26 01:37:10|2433.78|2425.08|2433.8|2425.1|2434.56|2425.86|2433.33|2424.63|35
1643161040000|2022-01-26 01:37:20|2434.09|2425.39|2435.01|2426.31|2435.11|2426.41|2433.79|2425.09|35
1643161050000|2022-01-26 01:37:30|2434.87|2426.17|2434.91|2426.21|2435.49|2426.79|2434.33|2425.63|35
1643161060000|2022-01-26 01:37:40|2434.93|2426.23|2436.13|2427.43|2436.23|2427.53|2434.37|2425.67|28
1643161070000|2022-01-26 01:37:50|2436.2|2427.5|2438.06|2429.36|2438.06|2429.36|2436.09|2427.39|36
1643161080000|2022-01-26 01:38:00|2437.91|2429.21|2441.33|2432.63|2441.33|2432.63|2437.82|2429.12|25
1643161090000|2022-01-26 01:38:10|2441.22|2432.52|2438.36|2429.66|2441.22|2432.52|2438.36|2429.66|39
1643161100000|2022-01-26 01:38:20|2438.77|2430.07|2439.77|2431.07|2440|2431.3|2438.75|2430.05|38
1643161110000|2022-01-26 01:38:30|2439.76|2431.06|2440.03|2431.33|2440.16|2431.46|2439.11|2430.41|34
1643161120000|2022-01-26 01:38:40|2439.96|2431.26|2440.09|2431.39|2440.32|2431.62|2439.96|2431.26|23
1643161130000|2022-01-26 01:38:50|2440.15|2431.45|2439.02|2430.32|2440.27|2431.57|2438.88|2430.18|28
1643161140000|2022-01-26 01:39:00|2438.99|2430.29|2437.26|2428.56|2439.3|2430.6|2437.16|2428.46|38
1643161150000|2022-01-26 01:39:10|2437.61|2428.91|2437.53|2428.83|2437.98|2429.28|2437.15|2428.45|32
1643161160000|2022-01-26 01:39:20|2437.47|2428.77|2438.06|2429.36|2438.35|2429.65|2437.46|2428.76|31
1643161170000|2022-01-26 01:39:30|2438.49|2429.79|2437.57|2428.87|2438.65|2429.95|2437.41|2428.71|34
1643161180000|2022-01-26 01:39:40|2437.9|2429.2|2436.43|2427.73|2437.9|2429.2|2435.65|2426.95|37
1643161190000|2022-01-26 01:39:50|2436.52|2427.82|2435.76|2427.06|2436.83|2428.13|2435.56|2426.86|32
1643161200000|2022-01-26 01:40:00|2436.27|2427.57|2436.33|2427.63|2436.63|2427.93|2436.14|2427.44|33
1643161210000|2022-01-26 01:40:10|2436.32|2427.62|2437.98|2429.28|2438.38|2429.68|2436.14|2427.44|36
1643161220000|2022-01-26 01:40:20|2438.47|2429.77|2438.35|2429.65|2438.82|2430.12|2437.99|2429.29|37
1643161230000|2022-01-26 01:40:30|2438.34|2429.64|2438.68|2429.98|2439.18|2430.48|2438.06|2429.36|34
1643161240000|2022-01-26 01:40:40|2438.7|2430|2439.38|2430.68|2439.38|2430.68|2438.06|2429.36|36
1643161250000|2022-01-26 01:40:50|2439.35|2430.65|2440.3|2431.6|2440.85|2432.15|2438.81|2430.11|31
1643161260000|2022-01-26 01:41:00|2440.75|2432.05|2440.83|2432.13|2441.75|2433.05|2440.26|2431.56|32
1643161270000|2022-01-26 01:41:10|2440.99|2432.29|2440.84|2432.14|2441.61|2432.91|2439.91|2431.21|32
1643161280000|2022-01-26 01:41:20|2441.6|2432.9|2442.29|2433.59|2442.66|2433.96|2441.28|2432.58|34
1643161290000|2022-01-26 01:41:30|2442.28|2433.58|2441.27|2432.57|2442.39|2433.69|2440.87|2432.17|36
1643161300000|2022-01-26 01:41:40|2441.32|2432.62|2441.2|2432.5|2441.42|2432.72|2440.44|2431.74|34
1643161310000|2022-01-26 01:41:50|2441.24|2432.54|2441.33|2432.63|2441.73|2433.03|2441.11|2432.41|29
1643161320000|2022-01-26 01:42:00|2441.29|2432.59|2442.46|2433.76|2442.95|2434.25|2441.29|2432.59|33
1643161330000|2022-01-26 01:42:10|2442.44|2433.74|2441.68|2432.98|2442.44|2433.74|2441.24|2432.54|26
1643161340000|2022-01-26 01:42:20|2441.45|2432.75|2442.59|2433.89|2442.85|2434.15|2441.45|2432.75|32
1643161350000|2022-01-26 01:42:30|2442.6|2433.9|2442.81|2434.11|2443.07|2434.37|2442.35|2433.65|34
1643161360000|2022-01-26 01:42:40|2442.98|2434.28|2443.77|2435.07|2443.92|2435.22|2442.84|2434.14|31
1643161370000|2022-01-26 01:42:50|2443.73|2435.03|2443.06|2434.36|2443.73|2435.03|2442.47|2433.77|35
1643161380000|2022-01-26 01:43:00|2443.12|2434.42|2441.42|2432.72|2443.12|2434.42|2441.28|2432.58|36
1643161390000|2022-01-26 01:43:10|2442.06|2433.36|2441.55|2432.85|2442.06|2433.36|2440.94|2432.24|31
1643161400000|2022-01-26 01:43:20|2441.42|2432.72|2442.11|2433.41|2442.15|2433.45|2441.15|2432.45|27
1643161410000|2022-01-26 01:43:30|2442.1|2433.4|2442.08|2433.38|2442.17|2433.47|2441.85|2433.15|20
1643161420000|2022-01-26 01:43:40|2441.94|2433.24|2442.18|2433.48|2442.34|2433.64|2441.89|2433.19|17
1643161430000|2022-01-26 01:43:50|2442.31|2433.61|2441.39|2432.69|2442.31|2433.61|2441.21|2432.51|31
1643161440000|2022-01-26 01:44:00|2441.41|2432.71|2441.34|2432.64|2441.93|2433.23|2441.05|2432.35|32
1643161450000|2022-01-26 01:44:10|2441.36|2432.66|2442.1|2433.4|2442.35|2433.65|2441.36|2432.66|37
1643161460000|2022-01-26 01:44:20|2442.13|2433.43|2440.63|2431.93|2442.2|2433.5|2440.15|2431.45|32
1643161470000|2022-01-26 01:44:30|2440.31|2431.61|2441.23|2432.53|2441.25|2432.55|2439.77|2431.07|34
1643161480000|2022-01-26 01:44:40|2441.18|2432.48|2441.37|2432.67|2442.03|2433.33|2441.16|2432.46|35
1643161490000|2022-01-26 01:44:50|2441.38|2432.68|2441.84|2433.14|2441.84|2433.14|2441.21|2432.51|27
1643161500000|2022-01-26 01:45:00|2441.86|2433.16|2441.59|2432.89|2442.5|2433.8|2441.37|2432.67|34
1643161510000|2022-01-26 01:45:10|2441.49|2432.79|2442.2|2433.5|2442.77|2434.07|2441.49|2432.79|26
1643161520000|2022-01-26 01:45:20|2442.68|2433.98|2444.69|2435.99|2444.69|2435.99|2442.28|2433.58|25
1643161530000|2022-01-26 01:45:30|2444.65|2435.95|2444.32|2435.62|2444.74|2436.04|2443.67|2434.97|28
1643161540000|2022-01-26 01:45:40|2444.24|2435.54|2444.56|2435.86|2444.56|2435.86|2444.22|2435.52|8
1643161550000|2022-01-26 01:45:50|2444.55|2435.85|2445.22|2436.52|2445.24|2436.54|2443.81|2435.11|30
1643161560000|2022-01-26 01:46:00|2445.31|2436.61|2444.44|2435.74|2445.31|2436.61|2444.14|2435.44|36
1643161570000|2022-01-26 01:46:10|2444.45|2435.75|2444.89|2436.19|2445.18|2436.48|2444.35|2435.65|31
1643161580000|2022-01-26 01:46:20|2445.03|2436.33|2445.38|2436.68|2445.38|2436.68|2444.81|2436.11|34
1643161590000|2022-01-26 01:46:30|2445.39|2436.69|2446.13|2437.43|2446.13|2437.43|2445.07|2436.37|33
1643161600000|2022-01-26 01:46:40|2446.15|2437.45|2446.13|2437.43|2446.43|2437.73|2445.07|2436.37|29
1643161610000|2022-01-26 01:46:50|2445.77|2437.07|2446.35|2437.65|2446.35|2437.65|2445.31|2436.61|23
1643161620000|2022-01-26 01:47:00|2446.34|2437.64|2446.35|2437.65|2447.18|2438.48|2445.93|2437.23|31
1643161630000|2022-01-26 01:47:10|2446.29|2437.59|2447.71|2439.01|2447.71|2439.01|2446.29|2437.59|22
1643161640000|2022-01-26 01:47:20|2447.76|2439.06|2447.98|2439.28|2448.23|2439.53|2447.66|2438.96|33
1643161650000|2022-01-26 01:47:30|2447.87|2439.17|2448.08|2439.38|2448.08|2439.38|2447.46|2438.76|26
1643161660000|2022-01-26 01:47:40|2448.02|2439.32|2447.85|2439.15|2448.5|2439.8|2447.71|2439.01|35
1643161670000|2022-01-26 01:47:50|2447.94|2439.24|2448.18|2439.48|2448.37|2439.67|2447.46|2438.76|24
1643161680000|2022-01-26 01:48:00|2447.99|2439.29|2446.84|2438.14|2447.99|2439.29|2446.84|2438.14|26
1643161690000|2022-01-26 01:48:10|2447.1|2438.4|2447.22|2438.52|2447.31|2438.61|2446.87|2438.17|29
1643161700000|2022-01-26 01:48:20|2447.16|2438.46|2446.99|2438.29|2447.66|2438.96|2446.97|2438.27|25
1643161710000|2022-01-26 01:48:30|2447.21|2438.51|2446.57|2437.87|2447.28|2438.58|2446.57|2437.87|29
1643161720000|2022-01-26 01:48:40|2446.66|2437.96|2447.04|2438.34|2447.18|2438.48|2446.66|2437.96|29
1643161730000|2022-01-26 01:48:50|2446.74|2438.04|2446.92|2438.22|2447.18|2438.48|2446.65|2437.95|30
1643161740000|2022-01-26 01:49:00|2446.93|2438.23|2446.79|2438.09|2447.2|2438.5|2446.75|2438.05|24
1643161750000|2022-01-26 01:49:10|2446.84|2438.14|2446.8|2438.1|2446.86|2438.16|2446.32|2437.62|33
1643161760000|2022-01-26 01:49:20|2446.82|2438.12|2447.19|2438.49|2447.19|2438.49|2446.66|2437.96|31
1643161770000|2022-01-26 01:49:30|2447.14|2438.44|2447.18|2438.48|2447.33|2438.63|2447.08|2438.38|29
1643161780000|2022-01-26 01:49:40|2447.16|2438.46|2446.85|2438.15|2447.5|2438.8|2446.72|2438.02|32
1643161790000|2022-01-26 01:49:50|2446.83|2438.13|2448.27|2439.57|2448.28|2439.58|2446.76|2438.06|32
1643161800000|2022-01-26 01:50:00|2448.24|2439.54|2447.31|2438.61|2448.24|2439.54|2447.29|2438.59|32
1643161810000|2022-01-26 01:50:10|2447.18|2438.48|2447.61|2438.91|2447.72|2439.02|2447.01|2438.31|27
1643161820000|2022-01-26 01:50:20|2447.66|2438.96|2447.75|2439.05|2448.07|2439.37|2447.61|2438.91|25
1643161830000|2022-01-26 01:50:30|2447.85|2439.15|2446.97|2438.27|2447.9|2439.2|2446.97|2438.27|29
1643161840000|2022-01-26 01:50:40|2447.1|2438.4|2448.19|2439.49|2448.23|2439.53|2446.76|2438.06|35
1643161850000|2022-01-26 01:50:50|2447.55|2438.85|2448.69|2439.99|2448.89|2440.19|2447.54|2438.84|21
1643161860000|2022-01-26 01:51:00|2448.64|2439.94|2448.73|2440.03|2448.76|2440.06|2448.32|2439.62|27
1643161870000|2022-01-26 01:51:10|2448.72|2440.02|2448.9|2440.2|2448.92|2440.22|2448.64|2439.94|23
1643161880000|2022-01-26 01:51:20|2448.71|2440.01|2451.13|2442.43|2451.53|2442.83|2448.64|2439.94|35
1643161890000|2022-01-26 01:51:30|2451|2442.3|2450.84|2442.14|2451|2442.3|2450.51|2441.81|35
1643161900000|2022-01-26 01:51:40|2450.88|2442.18|2451.95|2443.25|2451.98|2443.28|2450.75|2442.05|36
1643161910000|2022-01-26 01:51:50|2451.63|2442.93|2451.44|2442.74|2451.9|2443.2|2451.09|2442.39|34
1643161920000|2022-01-26 01:52:00|2451.2|2442.5|2450.44|2441.74|2451.21|2442.51|2450.19|2441.49|36
1643161930000|2022-01-26 01:52:10|2450.56|2441.86|2451.12|2442.42|2451.15|2442.45|2449.79|2441.09|30
1643161940000|2022-01-26 01:52:20|2450.94|2442.24|2451.04|2442.34|2451.68|2442.98|2450.94|2442.24|34
1643161950000|2022-01-26 01:52:30|2451.03|2442.33|2449.96|2441.26|2451.38|2442.68|2449.74|2441.04|33
1643161960000|2022-01-26 01:52:40|2450.03|2441.33|2450.21|2441.51|2450.28|2441.58|2450.01|2441.31|35
1643161970000|2022-01-26 01:52:50|2450.25|2441.55|2452.04|2443.34|2452.22|2443.52|2449.31|2440.61|35
1643161980000|2022-01-26 01:53:00|2451.96|2443.26|2451.12|2442.42|2452.2|2443.5|2450.7|2442|37
1643161990000|2022-01-26 01:53:10|2451.11|2442.41|2451.29|2442.59|2451.66|2442.96|2450.47|2441.77|35
1643162000000|2022-01-26 01:53:20|2451.43|2442.73|2452.38|2443.68|2452.38|2443.68|2451.43|2442.73|36
1643162010000|2022-01-26 01:53:30|2452.37|2443.67|2451.06|2442.36|2452.43|2443.73|2450.99|2442.29|35
1643162020000|2022-01-26 01:53:40|2451.16|2442.46|2451.92|2443.22|2452.09|2443.39|2451.13|2442.43|35
1643162030000|2022-01-26 01:53:50|2452.02|2443.32|2451.81|2443.11|2452.58|2443.88|2451.81|2443.11|36
1643162040000|2022-01-26 01:54:00|2451.82|2443.12|2451.06|2442.36|2451.95|2443.25|2450.96|2442.26|30
1643162050000|2022-01-26 01:54:10|2451.01|2442.31|2450.25|2441.55|2451.01|2442.31|2450.02|2441.32|36
1643162060000|2022-01-26 01:54:20|2450.11|2441.41|2450.42|2441.72|2450.46|2441.76|2449.59|2440.89|39
1643162070000|2022-01-26 01:54:30|2450.47|2441.77|2451.32|2442.62|2451.32|2442.62|2450.47|2441.77|37
1643162080000|2022-01-26 01:54:40|2451.67|2442.97|2451.06|2442.36|2451.67|2442.97|2450.82|2442.12|34
1643162090000|2022-01-26 01:54:50|2450.79|2442.09|2451.09|2442.39|2451.23|2442.53|2450.73|2442.03|28
1643162100000|2022-01-26 01:55:00|2451.18|2442.48|2452.09|2443.39|2452.09|2443.39|2451.09|2442.39|27
1643162110000|2022-01-26 01:55:10|2451.29|2442.59|2451.33|2442.63|2452.44|2443.74|2450.92|2442.22|34
1643162120000|2022-01-26 01:55:20|2451.26|2442.56|2452.56|2443.86|2452.6|2443.9|2450.66|2441.96|38
1643162130000|2022-01-26 01:55:30|2452.31|2443.61|2451.95|2443.25|2452.76|2444.06|2451.87|2443.17|18
1643162140000|2022-01-26 01:55:40|2451.93|2443.23|2452|2443.3|2452.05|2443.35|2451.78|2443.08|16
1643162150000|2022-01-26 01:55:50|2452.1|2443.4|2452.66|2443.96|2452.86|2444.16|2452.09|2443.39|28
1643162160000|2022-01-26 01:56:00|2452.81|2444.11|2453.05|2444.35|2453.15|2444.45|2452.52|2443.82|33
1643162170000|2022-01-26 01:56:10|2452.93|2444.23|2452.69|2443.99|2453.11|2444.41|2452.59|2443.89|23
1643162180000|2022-01-26 01:56:20|2452.75|2444.05|2452.87|2444.17|2452.87|2444.17|2452.44|2443.74|15
1643162190000|2022-01-26 01:56:30|2452.69|2443.99|2452.69|2443.99|2452.91|2444.21|2452.69|2443.99|17
1643162200000|2022-01-26 01:56:40|2452.83|2444.13|2452.69|2443.99|2452.9|2444.2|2452.69|2443.99|17
1643162210000|2022-01-26 01:56:50|2452.88|2444.18|2452.69|2443.99|2452.97|2444.27|2452.69|2443.99|27
1643162220000|2022-01-26 01:57:00|2452.92|2444.22|2454.45|2445.75|2454.71|2446.01|2452.65|2443.95|27
1643162230000|2022-01-26 01:57:10|2453.98|2445.28|2453.39|2444.69|2454.44|2445.74|2453.29|2444.59|30
1643162240000|2022-01-26 01:57:20|2453.46|2444.76|2454.37|2445.67|2455.15|2446.45|2453.46|2444.76|32
1643162250000|2022-01-26 01:57:30|2454.33|2445.63|2453.85|2445.15|2454.61|2445.91|2453.79|2445.09|36
1643162260000|2022-01-26 01:57:40|2454.04|2445.34|2453.98|2445.28|2454.22|2445.52|2453.76|2445.06|39
1643162270000|2022-01-26 01:57:50|2453.84|2445.14|2453.61|2444.91|2453.84|2445.14|2453.4|2444.7|38
1643162280000|2022-01-26 01:58:00|2453.6|2444.9|2454.31|2445.61|2454.38|2445.68|2453.6|2444.9|37
1643162290000|2022-01-26 01:58:10|2454.22|2445.52|2453.96|2445.26|2454.33|2445.63|2453.64|2444.94|23
1643162300000|2022-01-26 01:58:20|2454.02|2445.32|2453.24|2444.54|2454.28|2445.58|2453.24|2444.54|20
1643162310000|2022-01-26 01:58:30|2453.03|2444.33|2453.98|2445.28|2454.7|2446|2453.03|2444.33|32
1643162320000|2022-01-26 01:58:40|2454.3|2445.6|2454.68|2445.98|2454.68|2445.98|2453.98|2445.28|21
1643162330000|2022-01-26 01:58:50|2453.98|2445.28|2454.14|2445.44|2454.43|2445.73|2453.98|2445.28|23
1643162340000|2022-01-26 01:59:00|2453.98|2445.28|2453.7|2445|2454.41|2445.71|2453.54|2444.84|28
1643162350000|2022-01-26 01:59:10|2453.53|2444.83|2451.53|2442.83|2453.69|2444.99|2451.43|2442.73|30
1643162360000|2022-01-26 01:59:20|2451.46|2442.76|2452.63|2443.93|2453.02|2444.32|2451.3|2442.6|35
1643162370000|2022-01-26 01:59:30|2452.54|2443.84|2451.58|2442.88|2453.15|2444.45|2451.49|2442.79|32
1643162380000|2022-01-26 01:59:40|2451.55|2442.85|2451.89|2443.19|2452.07|2443.37|2451.34|2442.64|33
1643162390000|2022-01-26 01:59:50|2451.84|2443.14|2451.72|2443.02|2451.85|2443.15|2450.61|2441.91|32
1643162400000|2022-01-26 02:00:00|2451.69|2442.99|2450.64|2441.94|2451.81|2443.11|2450.63|2441.93|39
1643162410000|2022-01-26 02:00:10|2450.47|2441.77|2448.91|2440.21|2450.79|2442.09|2448.91|2440.21|38
1643162420000|2022-01-26 02:00:20|2448.9|2440.2|2449.5|2440.8|2449.61|2440.91|2448.86|2440.16|29
1643162430000|2022-01-26 02:00:30|2449.45|2440.75|2450.74|2442.04|2450.74|2442.04|2449.2|2440.5|30
1643162440000|2022-01-26 02:00:40|2450.7|2442|2451.49|2442.79|2451.62|2442.92|2450.68|2441.98|33
1643162450000|2022-01-26 02:00:50|2451.54|2442.84|2452.64|2443.94|2452.73|2444.03|2451.54|2442.84|28
1643162460000|2022-01-26 02:01:00|2452.71|2444.01|2453.69|2444.99|2453.81|2445.11|2452.56|2443.86|33
1643162470000|2022-01-26 02:01:10|2453.77|2445.07|2453.88|2445.18|2454.18|2445.48|2453.4|2444.7|31
1643162480000|2022-01-26 02:01:20|2453.76|2445.06|2454.32|2445.62|2454.41|2445.71|2453.76|2445.06|31
1643162490000|2022-01-26 02:01:30|2454.28|2445.58|2454.75|2446.05|2454.82|2446.12|2454.28|2445.58|17
1643162500000|2022-01-26 02:01:40|2454.73|2446.03|2453.96|2445.26|2454.73|2446.03|2453.76|2445.06|33
1643162510000|2022-01-26 02:01:50|2454.09|2445.39|2453.98|2445.28|2454.09|2445.39|2453.69|2444.99|28
1643162520000|2022-01-26 02:02:00|2453.43|2444.73|2454.08|2445.38|2454.69|2445.99|2453.43|2444.73|25
1643162530000|2022-01-26 02:02:10|2454.09|2445.39|2454.48|2445.78|2454.5|2445.8|2453.79|2445.09|25
1643162540000|2022-01-26 02:02:20|2454.07|2445.37|2454.8|2446.1|2455.19|2446.49|2454.07|2445.37|28
1643162550000|2022-01-26 02:02:30|2454.91|2446.21|2454.8|2446.1|2454.91|2446.21|2454.8|2446.1|7
1643162560000|2022-01-26 02:02:40|2454.83|2446.13|2454.84|2446.14|2455.25|2446.55|2454.61|2445.91|32
1643162570000|2022-01-26 02:02:50|2455.17|2446.47|2456.11|2447.41|2456.16|2447.46|2454.73|2446.03|31
1643162580000|2022-01-26 02:03:00|2456.18|2447.48|2454.84|2446.14|2456.18|2447.48|2454.84|2446.14|35
1643162590000|2022-01-26 02:03:10|2454.24|2445.54|2455.64|2446.94|2456|2447.3|2454.24|2445.54|34
1643162600000|2022-01-26 02:03:20|2455.63|2446.93|2455.69|2446.99|2455.69|2446.99|2455.1|2446.4|24
1643162610000|2022-01-26 02:03:30|2455.67|2446.97|2456.43|2447.73|2456.46|2447.76|2455.56|2446.86|31
1643162620000|2022-01-26 02:03:40|2456.42|2447.72|2457.2|2448.5|2457.2|2448.5|2456.37|2447.67|31
1643162630000|2022-01-26 02:03:50|2457.14|2448.44|2457.35|2448.65|2457.46|2448.76|2456.8|2448.1|27
1643162640000|2022-01-26 02:04:00|2457.29|2448.59|2457.5|2448.8|2457.68|2448.98|2457.29|2448.59|24
1643162650000|2022-01-26 02:04:10|2457.6|2448.9|2456.58|2447.88|2457.67|2448.97|2456.58|2447.88|34
1643162660000|2022-01-26 02:04:20|2456.59|2447.89|2457.44|2448.74|2457.58|2448.88|2456.59|2447.89|30
1643162670000|2022-01-26 02:04:30|2457.29|2448.59|2456.8|2448.1|2457.52|2448.82|2456.53|2447.83|35
1643162680000|2022-01-26 02:04:40|2456.75|2448.05|2456.1|2447.4|2456.9|2448.2|2455.71|2447.01|34
1643162690000|2022-01-26 02:04:50|2456.14|2447.44|2455.95|2447.25|2456.58|2447.88|2455.7|2447|36
1643162700000|2022-01-26 02:05:00|2456.08|2447.38|2456.63|2447.93|2456.63|2447.93|2455.74|2447.04|31
1643162710000|2022-01-26 02:05:10|2456.61|2447.91|2456.1|2447.4|2456.91|2448.21|2455.56|2446.86|36
1643162720000|2022-01-26 02:05:20|2455.92|2447.22|2456.4|2447.7|2456.8|2448.1|2455.87|2447.17|34
1643162730000|2022-01-26 02:05:30|2456.81|2448.11|2456.57|2447.87|2457.6|2448.9|2456.49|2447.79|31
1643162740000|2022-01-26 02:05:40|2456.65|2447.95|2457.13|2448.43|2457.14|2448.44|2455.91|2447.21|34
1643162750000|2022-01-26 02:05:50|2457.09|2448.39|2456.99|2448.29|2457.23|2448.53|2456.95|2448.25|30
1643162760000|2022-01-26 02:06:00|2457.02|2448.32|2457.27|2448.57|2457.27|2448.57|2456.07|2447.37|34
1643162770000|2022-01-26 02:06:10|2457.09|2448.39|2457.47|2448.77|2457.82|2449.12|2457.09|2448.39|26
1643162780000|2022-01-26 02:06:20|2457.45|2448.75|2456.41|2447.71|2457.47|2448.77|2456.37|2447.67|26
1643162790000|2022-01-26 02:06:30|2456.43|2447.73|2456.31|2447.61|2456.7|2448|2456.08|2447.38|33
1643162800000|2022-01-26 02:06:40|2456.29|2447.59|2457.35|2448.65|2457.35|2448.65|2456.1|2447.4|34
1643162810000|2022-01-26 02:06:50|2457.37|2448.67|2457.43|2448.73|2457.49|2448.79|2457.34|2448.64|32
1643162820000|2022-01-26 02:07:00|2457.46|2448.76|2457.3|2448.6|2457.46|2448.76|2457.27|2448.57|28
1643162830000|2022-01-26 02:07:10|2457.27|2448.57|2456.42|2447.72|2457.4|2448.7|2456.34|2447.64|31
1643162840000|2022-01-26 02:07:20|2456.57|2447.87|2455.29|2446.59|2456.57|2447.87|2454.69|2445.99|34
1643162850000|2022-01-26 02:07:30|2455.34|2446.64|2455.37|2446.67|2456.08|2447.38|2455.12|2446.42|28
1643162860000|2022-01-26 02:07:40|2455.18|2446.48|2454.38|2445.68|2455.31|2446.61|2454.34|2445.64|29
1643162870000|2022-01-26 02:07:50|2454.28|2445.58|2456.34|2447.64|2456.34|2447.64|2454.27|2445.57|36
1643162880000|2022-01-26 02:08:00|2456.26|2447.56|2455.78|2447.08|2456.38|2447.68|2455.57|2446.87|32
1643162890000|2022-01-26 02:08:10|2455.77|2447.07|2456.39|2447.69|2456.69|2447.99|2455.77|2447.07|31
1643162900000|2022-01-26 02:08:20|2456.43|2447.73|2456.43|2447.73|2456.99|2448.29|2456.43|2447.73|33
1643162910000|2022-01-26 02:08:30|2456.45|2447.75|2457.14|2448.44|2457.41|2448.71|2456.39|2447.69|33
1643162920000|2022-01-26 02:08:40|2457.13|2448.43|2457.14|2448.44|2457.24|2448.54|2456.75|2448.05|33
1643162930000|2022-01-26 02:08:50|2457.17|2448.47|2456.85|2448.15|2457.25|2448.55|2456.85|2448.15|29
1643162940000|2022-01-26 02:09:00|2457.02|2448.32|2457.43|2448.73|2457.52|2448.82|2456.73|2448.03|25
1643162950000|2022-01-26 02:09:10|2457.44|2448.74|2457.65|2448.95|2458.75|2450.05|2457.43|2448.73|33
1643162960000|2022-01-26 02:09:20|2457.44|2448.74|2458.3|2449.6|2458.31|2449.61|2457.4|2448.7|35
1643162970000|2022-01-26 02:09:30|2458.28|2449.58|2458.05|2449.35|2458.28|2449.58|2457.45|2448.75|37
1643162980000|2022-01-26 02:09:40|2458.06|2449.36|2457.82|2449.12|2458.23|2449.53|2457.82|2449.12|30
1643162990000|2022-01-26 02:09:50|2457.73|2449.03|2458.11|2449.41|2458.13|2449.43|2457.73|2449.03|32
1643163000000|2022-01-26 02:10:00|2458.03|2449.33|2459.4|2450.7|2459.71|2451.01|2458.03|2449.33|28
1643163010000|2022-01-26 02:10:10|2459.34|2450.64|2458.67|2449.97|2459.47|2450.77|2458.66|2449.96|30
1643163020000|2022-01-26 02:10:20|2458.64|2449.94|2459.23|2450.53|2459.39|2450.69|2458.64|2449.94|23
1643163030000|2022-01-26 02:10:30|2459.36|2450.66|2459.48|2450.78|2459.61|2450.91|2458.88|2450.18|24
1643163040000|2022-01-26 02:10:40|2458.94|2450.24|2459.51|2450.81|2459.51|2450.81|2458.94|2450.24|18
1643163050000|2022-01-26 02:10:50|2458.88|2450.18|2459.12|2450.42|2459.5|2450.8|2458.81|2450.11|32
1643163060000|2022-01-26 02:11:00|2459.13|2450.43|2460.38|2451.68|2460.69|2451.99|2459.13|2450.43|37
1643163070000|2022-01-26 02:11:10|2460.47|2451.77|2459.23|2450.53|2460.47|2451.77|2459.17|2450.47|35
1643163080000|2022-01-26 02:11:20|2459.33|2450.63|2459.02|2450.32|2459.33|2450.63|2458.68|2449.98|36
1643163090000|2022-01-26 02:11:30|2458.96|2450.26|2457.37|2448.67|2459.03|2450.33|2457.27|2448.57|36
1643163100000|2022-01-26 02:11:40|2457.3|2448.6|2458.5|2449.8|2458.5|2449.8|2457.3|2448.6|37
1643163110000|2022-01-26 02:11:50|2458.54|2449.84|2458.43|2449.73|2458.82|2450.12|2457.76|2449.06|35
1643163120000|2022-01-26 02:12:00|2458.32|2449.62|2458.47|2449.77|2458.72|2450.02|2457.98|2449.28|28
1643163130000|2022-01-26 02:12:10|2458.57|2449.87|2459.05|2450.35|2459.38|2450.68|2457.98|2449.28|33
1643163140000|2022-01-26 02:12:20|2459.1|2450.4|2459.91|2451.21|2460.17|2451.47|2459.05|2450.35|25
1643163150000|2022-01-26 02:12:30|2459.1|2450.4|2459.44|2450.74|2460.32|2451.62|2458.97|2450.27|35
1643163160000|2022-01-26 02:12:40|2459.74|2451.04|2459.47|2450.77|2460.21|2451.51|2459.09|2450.39|29
1643163170000|2022-01-26 02:12:50|2459.09|2450.39|2463.1|2454.4|2463.1|2454.4|2459.09|2450.39|30
1643163180000|2022-01-26 02:13:00|2463.11|2454.41|2461.95|2453.25|2463.25|2454.55|2461.67|2452.97|30
1643163190000|2022-01-26 02:13:10|2461.93|2453.23|2463.12|2454.42|2463.12|2454.42|2461.2|2452.5|34
1643163200000|2022-01-26 02:13:20|2462.82|2454.12|2463|2454.3|2463.22|2454.52|2462.82|2454.12|32
1643163210000|2022-01-26 02:13:30|2463.04|2454.34|2463.12|2454.42|2463.18|2454.48|2462.65|2453.95|30
1643163220000|2022-01-26 02:13:40|2463.14|2454.44|2463.24|2454.54|2463.42|2454.72|2463.04|2454.34|27
1643163230000|2022-01-26 02:13:50|2463.25|2454.55|2464.04|2455.34|2464.09|2455.39|2463.04|2454.34|24
1643163240000|2022-01-26 02:14:00|2464.03|2455.33|2464.29|2455.59|2464.3|2455.6|2463.08|2454.38|39
1643163250000|2022-01-26 02:14:10|2464.3|2455.6|2464.48|2455.78|2464.86|2456.16|2464.15|2455.45|28
1643163260000|2022-01-26 02:14:20|2464.35|2455.65|2465.71|2457.01|2466.56|2457.86|2464.35|2455.65|34
1643163270000|2022-01-26 02:14:30|2465.7|2457|2465.87|2457.17|2466.1|2457.4|2465.53|2456.83|35
1643163280000|2022-01-26 02:14:40|2465.85|2457.15|2467.25|2458.55|2467.4|2458.7|2465.78|2457.08|33
1643163290000|2022-01-26 02:14:50|2467.28|2458.58|2467.3|2458.6|2467.93|2459.23|2466.86|2458.16|36
1643163300000|2022-01-26 02:15:00|2467.07|2458.37|2466.88|2458.18|2467.5|2458.8|2466.88|2458.18|25
1643163310000|2022-01-26 02:15:10|2466.92|2458.22|2464.13|2455.43|2466.92|2458.22|2464.13|2455.43|37
1643163320000|2022-01-26 02:15:20|2464.08|2455.38|2462.24|2453.54|2464.16|2455.46|2462.24|2453.54|34
1643163330000|2022-01-26 02:15:30|2462.25|2453.55|2461.1|2452.4|2462.26|2453.56|2460.1|2451.4|35
1643163340000|2022-01-26 02:15:40|2461.18|2452.48|2460.43|2451.73|2462.02|2453.32|2460.32|2451.62|34
1643163350000|2022-01-26 02:15:50|2460.48|2451.78|2462.76|2454.06|2462.83|2454.13|2460.33|2451.63|27
1643163360000|2022-01-26 02:16:00|2462.75|2454.05|2461.82|2453.12|2462.89|2454.19|2461.67|2452.97|37
1643163370000|2022-01-26 02:16:10|2461.83|2453.13|2460.6|2451.9|2462.15|2453.45|2460.6|2451.9|32
1643163380000|2022-01-26 02:16:20|2460.58|2451.88|2460.87|2452.17|2460.97|2452.27|2460.35|2451.65|34
1643163390000|2022-01-26 02:16:30|2460.84|2452.14|2461.3|2452.6|2461.51|2452.81|2460.42|2451.72|33
1643163400000|2022-01-26 02:16:40|2461.29|2452.59|2461.47|2452.77|2461.47|2452.77|2460.4|2451.7|30
1643163410000|2022-01-26 02:16:50|2461.44|2452.74|2461.18|2452.48|2461.47|2452.77|2460.81|2452.11|29
1643163420000|2022-01-26 02:17:00|2461.17|2452.47|2461.08|2452.38|2461.31|2452.61|2461.02|2452.32|26
1643163430000|2022-01-26 02:17:10|2461.2|2452.5|2461.2|2452.5|2461.6|2452.9|2461.04|2452.34|22
1643163440000|2022-01-26 02:17:20|2461.07|2452.37|2462.08|2453.38|2462.17|2453.47|2461.05|2452.35|31
1643163450000|2022-01-26 02:17:30|2461.99|2453.29|2461.88|2453.18|2462.08|2453.38|2461.6|2452.9|27
1643163460000|2022-01-26 02:17:40|2462.08|2453.38|2461.79|2453.09|2462.08|2453.38|2461.53|2452.83|27
1643163470000|2022-01-26 02:17:50|2461.78|2453.08|2461.46|2452.76|2461.85|2453.15|2461.34|2452.64|29
1643163480000|2022-01-26 02:18:00|2461.42|2452.72|2460.51|2451.81|2461.52|2452.82|2460.51|2451.81|18
1643163490000|2022-01-26 02:18:10|2460.46|2451.76|2460.65|2451.95|2460.77|2452.07|2460.32|2451.62|20
1643163500000|2022-01-26 02:18:20|2460.26|2451.56|2459.7|2451|2460.53|2451.83|2459.1|2450.4|32
1643163510000|2022-01-26 02:18:30|2459.1|2450.4|2460.16|2451.46|2460.68|2451.98|2459.1|2450.4|34
1643163520000|2022-01-26 02:18:40|2459.95|2451.25|2459.95|2451.25|2459.99|2451.29|2459.86|2451.16|23
1643163530000|2022-01-26 02:18:50|2459.86|2451.16|2460.65|2451.95|2460.65|2451.95|2459.86|2451.16|22
1643163540000|2022-01-26 02:19:00|2460.46|2451.76|2461.1|2452.4|2462.01|2453.31|2460.46|2451.76|26
1643163550000|2022-01-26 02:19:10|2461.14|2452.44|2461.16|2452.46|2461.4|2452.7|2461.03|2452.33|33
1643163560000|2022-01-26 02:19:20|2461.4|2452.7|2460.23|2451.53|2461.68|2452.98|2460.23|2451.53|30
1643163570000|2022-01-26 02:19:30|2460.22|2451.52|2461.82|2453.12|2461.84|2453.14|2460.03|2451.33|32
1643163580000|2022-01-26 02:19:40|2461.84|2453.14|2462.4|2453.7|2462.4|2453.7|2461.83|2453.13|26
1643163590000|2022-01-26 02:19:50|2462.41|2453.71|2461.8|2453.1|2462.57|2453.87|2461.79|2453.09|22
1643163600000|2022-01-26 02:20:00|2461.79|2453.09|2462.19|2453.49|2462.82|2454.12|2461.55|2452.85|28
1643163610000|2022-01-26 02:20:10|2462.17|2453.47|2460.37|2451.67|2462.59|2453.89|2460.31|2451.61|38
1643163620000|2022-01-26 02:20:20|2460.38|2451.68|2460.58|2451.88|2460.74|2452.04|2460.33|2451.63|28
1643163630000|2022-01-26 02:20:30|2460.37|2451.67|2460.05|2451.35|2460.71|2452.01|2460.05|2451.35|32
1643163640000|2022-01-26 02:20:40|2460.04|2451.34|2459.47|2450.77|2460.19|2451.49|2459.47|2450.77|30
1643163650000|2022-01-26 02:20:50|2459.46|2450.76|2459.7|2451|2459.7|2451|2459.38|2450.68|24
1643163660000|2022-01-26 02:21:00|2459.48|2450.78|2459.02|2450.32|2459.48|2450.78|2458.87|2450.17|28
1643163670000|2022-01-26 02:21:10|2459.16|2450.46|2458.31|2449.61|2459.16|2450.46|2458.19|2449.49|21
1643163680000|2022-01-26 02:21:20|2458.3|2449.6|2458.87|2450.17|2459.25|2450.55|2458.3|2449.6|30
1643163690000|2022-01-26 02:21:30|2458.42|2449.72|2458.05|2449.35|2459.15|2450.45|2457.89|2449.19|37
1643163700000|2022-01-26 02:21:40|2458.24|2449.54|2458.19|2449.49|2458.34|2449.64|2458|2449.3|34
1643163710000|2022-01-26 02:21:50|2458.18|2449.48|2458.54|2449.84|2458.54|2449.84|2457.88|2449.18|30
1643163720000|2022-01-26 02:22:00|2458.53|2449.83|2459.29|2450.59|2459.59|2450.89|2458.23|2449.53|36
1643163730000|2022-01-26 02:22:10|2459.55|2450.85|2460.7|2452|2460.83|2452.13|2459.55|2450.85|31
1643163740000|2022-01-26 02:22:20|2460.78|2452.08|2459.64|2450.94|2460.78|2452.08|2459.64|2450.94|22
1643163750000|2022-01-26 02:22:30|2459.66|2450.96|2460.42|2451.72|2461.31|2452.61|2459.13|2450.43|24
1643163760000|2022-01-26 02:22:40|2460.41|2451.71|2459.37|2450.67|2460.41|2451.71|2459.37|2450.67|27
1643163770000|2022-01-26 02:22:50|2459.36|2450.66|2457.84|2449.14|2459.44|2450.74|2457.84|2449.14|29
1643163780000|2022-01-26 02:23:00|2457.82|2449.12|2458.02|2449.32|2458.65|2449.95|2457.09|2448.39|15
1643163790000|2022-01-26 02:23:10|2458.28|2449.58|2458.32|2449.62|2458.33|2449.63|2457.12|2448.42|25
1643163800000|2022-01-26 02:23:20|2457.63|2448.93|2458.28|2449.58|2458.7|2450|2457.63|2448.93|18
1643163810000|2022-01-26 02:23:30|2457.84|2449.14|2459.13|2450.43|2459.19|2450.49|2457.84|2449.14|36
1643163820000|2022-01-26 02:23:40|2459.06|2450.36|2458.12|2449.42|2459.06|2450.36|2457.95|2449.25|34
1643163830000|2022-01-26 02:23:50|2458.06|2449.36|2459.41|2450.71|2460.45|2451.75|2458.06|2449.36|34
1643163840000|2022-01-26 02:24:00|2459.78|2451.08|2459.64|2450.94|2459.78|2451.08|2458.59|2449.89|35
1643163850000|2022-01-26 02:24:10|2459.63|2450.93|2459.7|2451|2460.03|2451.33|2459.51|2450.81|34
1643163860000|2022-01-26 02:24:20|2459.71|2451.01|2460.21|2451.51|2461.38|2452.68|2459.62|2450.92|31
1643163870000|2022-01-26 02:24:30|2461.07|2452.37|2460.89|2452.19|2461.57|2452.87|2460.21|2451.51|26
1643163880000|2022-01-26 02:24:40|2460.24|2451.54|2458.99|2450.29|2461.35|2452.65|2458.85|2450.15|32
1643163890000|2022-01-26 02:24:50|2458.89|2450.19|2458.84|2450.14|2459.32|2450.62|2457.9|2449.2|37
1643163900000|2022-01-26 02:25:00|2458.64|2449.94|2457.24|2448.54|2458.64|2449.94|2457.24|2448.54|26
1643163910000|2022-01-26 02:25:10|2457.25|2448.55|2458.65|2449.95|2458.65|2449.95|2456.72|2448.02|34
1643163920000|2022-01-26 02:25:20|2458.61|2449.91|2457.84|2449.14|2458.88|2450.18|2457.84|2449.14|26
1643163930000|2022-01-26 02:25:30|2457.83|2449.13|2459.12|2450.42|2459.12|2450.42|2457.83|2449.13|30
1643163940000|2022-01-26 02:25:40|2459.1|2450.4|2458.89|2450.19|2459.22|2450.52|2458.89|2450.19|20
1643163950000|2022-01-26 02:25:50|2459.15|2450.45|2458.15|2449.45|2459.15|2450.45|2458.15|2449.45|23
1643163960000|2022-01-26 02:26:00|2457.77|2449.07|2459.04|2450.34|2459.23|2450.53|2457.51|2448.81|31
1643163970000|2022-01-26 02:26:10|2459.15|2450.45|2459.58|2450.88|2459.58|2450.88|2459.05|2450.35|33
1643163980000|2022-01-26 02:26:20|2459.55|2450.85|2459.16|2450.46|2459.7|2451|2459.04|2450.34|29
1643163990000|2022-01-26 02:26:30|2459.17|2450.47|2460.31|2451.61|2460.38|2451.68|2459.16|2450.46|27
1643164000000|2022-01-26 02:26:40|2460.29|2451.59|2460.25|2451.55|2460.31|2451.61|2460.2|2451.5|16
1643164010000|2022-01-26 02:26:50|2460.2|2451.5|2458.94|2450.24|2460.25|2451.55|2458.94|2450.24|24
1643164020000|2022-01-26 02:27:00|2458.98|2450.28|2457.6|2448.9|2459.01|2450.31|2457.6|2448.9|20
1643164030000|2022-01-26 02:27:10|2457.38|2448.68|2458.39|2449.69|2458.71|2450.01|2457.38|2448.68|30
1643164040000|2022-01-26 02:27:20|2458.4|2449.7|2458.73|2450.03|2458.78|2450.08|2457.82|2449.12|28
1643164050000|2022-01-26 02:27:30|2458.52|2449.82|2459.38|2450.68|2459.77|2451.07|2458.52|2449.82|38
1643164060000|2022-01-26 02:27:40|2459.39|2450.69|2457.56|2448.86|2459.4|2450.7|2457.56|2448.86|28
1643164070000|2022-01-26 02:27:50|2457.65|2448.95|2457.94|2449.24|2458.34|2449.64|2457.65|2448.95|33
1643164080000|2022-01-26 02:28:00|2457.92|2449.22|2458.27|2449.57|2458.34|2449.64|2457.47|2448.77|31
1643164090000|2022-01-26 02:28:10|2457.82|2449.12|2457.3|2448.6|2458.19|2449.49|2457.06|2448.36|28
1643164100000|2022-01-26 02:28:20|2457.26|2448.56|2457.41|2448.71|2457.78|2449.08|2457.24|2448.54|22
1643164110000|2022-01-26 02:28:30|2457.77|2449.07|2458.59|2449.89|2458.74|2450.04|2457.55|2448.85|23
1643164120000|2022-01-26 02:28:40|2458.58|2449.88|2458.34|2449.64|2458.58|2449.88|2458.19|2449.49|18
1643164130000|2022-01-26 02:28:50|2458.38|2449.68|2458.43|2449.73|2458.43|2449.73|2458.35|2449.65|6
1643164140000|2022-01-26 02:29:00|2458.44|2449.74|2458.27|2449.57|2458.44|2449.74|2458.02|2449.32|13
1643164150000|2022-01-26 02:29:10|2457.72|2449.02|2458.38|2449.68|2458.43|2449.73|2457.46|2448.76|28
1643164160000|2022-01-26 02:29:20|2458.37|2449.67|2459.57|2450.87|2459.68|2450.98|2458.25|2449.55|33
1643164170000|2022-01-26 02:29:30|2459.56|2450.86|2460.45|2451.75|2460.55|2451.85|2459.56|2450.86|28
1643164180000|2022-01-26 02:29:40|2460.44|2451.74|2459.82|2451.12|2460.47|2451.77|2459.69|2450.99|30
1643164190000|2022-01-26 02:29:50|2459.77|2451.07|2459.38|2450.68|2459.85|2451.15|2459.33|2450.63|30
1643164200000|2022-01-26 02:30:00|2459.41|2450.71|2461.35|2452.65|2461.62|2452.92|2459.41|2450.71|31
1643164210000|2022-01-26 02:30:10|2461.69|2452.99|2459.74|2451.04|2461.72|2453.02|2459.68|2450.98|38
1643164220000|2022-01-26 02:30:20|2459.71|2451.01|2457.96|2449.26|2459.71|2451.01|2457.96|2449.26|33
1643164230000|2022-01-26 02:30:30|2458.82|2450.12|2458.44|2449.74|2458.9|2450.2|2457.82|2449.12|27
1643164240000|2022-01-26 02:30:40|2457.78|2449.08|2457.99|2449.29|2458.46|2449.76|2457.77|2449.07|23
1643164250000|2022-01-26 02:30:50|2458.41|2449.71|2460.09|2451.39|2460.09|2451.39|2458.41|2449.71|28
1643164260000|2022-01-26 02:31:00|2460.08|2451.38|2458.8|2450.1|2460.6|2451.9|2458.8|2450.1|36
1643164270000|2022-01-26 02:31:10|2458.83|2450.13|2459.53|2450.83|2459.77|2451.07|2458.8|2450.1|29
1643164280000|2022-01-26 02:31:20|2459.46|2450.76|2459.77|2451.07|2460.12|2451.42|2459.32|2450.62|28
1643164290000|2022-01-26 02:31:30|2459.78|2451.08|2459.93|2451.23|2460.08|2451.38|2459.68|2450.98|28
1643164300000|2022-01-26 02:31:40|2459.95|2451.25|2459.35|2450.65|2459.95|2451.25|2458.33|2449.63|35
1643164310000|2022-01-26 02:31:50|2459.32|2450.62|2461.5|2452.8|2461.67|2452.97|2459.32|2450.62|36
1643164320000|2022-01-26 02:32:00|2461.53|2452.83|2462.22|2453.52|2462.22|2453.52|2461.35|2452.65|18
1643164330000|2022-01-26 02:32:10|2462.35|2453.65|2462.75|2454.05|2463.17|2454.47|2461.78|2453.08|31
1643164340000|2022-01-26 02:32:20|2462.81|2454.11|2462.13|2453.43|2462.9|2454.2|2461.35|2452.65|19
1643164350000|2022-01-26 02:32:30|2461.35|2452.65|2461.37|2452.67|2462.2|2453.5|2460.98|2452.28|26
1643164360000|2022-01-26 02:32:40|2461.36|2452.66|2460.38|2451.68|2461.5|2452.8|2460.02|2451.32|35
1643164370000|2022-01-26 02:32:50|2460.39|2451.69|2459.98|2451.28|2460.48|2451.78|2459.81|2451.11|32
1643164380000|2022-01-26 02:33:00|2459.95|2451.25|2460.73|2452.03|2460.86|2452.16|2459.65|2450.95|38
1643164390000|2022-01-26 02:33:10|2460.78|2452.08|2460.37|2451.67|2460.91|2452.21|2460.17|2451.47|37
1643164400000|2022-01-26 02:33:20|2460.31|2451.61|2460.82|2452.12|2460.82|2452.12|2460.14|2451.44|34
1643164410000|2022-01-26 02:33:30|2460.69|2451.99|2462.4|2453.7|2462.4|2453.7|2460.69|2451.99|33
1643164420000|2022-01-26 02:33:40|2462.21|2453.51|2462.76|2454.06|2462.99|2454.29|2462.21|2453.51|28
1643164430000|2022-01-26 02:33:50|2462.84|2454.14|2461.87|2453.17|2463.14|2454.44|2461.86|2453.16|31
1643164440000|2022-01-26 02:34:00|2461.9|2453.2|2461.68|2452.98|2461.92|2453.22|2460.98|2452.28|35
1643164450000|2022-01-26 02:34:10|2461.66|2452.96|2461.36|2452.66|2461.66|2452.96|2461.36|2452.66|30
1643164460000|2022-01-26 02:34:20|2461.4|2452.7|2460.69|2451.99|2461.41|2452.71|2460.69|2451.99|26
1643164470000|2022-01-26 02:34:30|2460.78|2452.08|2461.64|2452.94|2461.64|2452.94|2460.67|2451.97|27
1643164480000|2022-01-26 02:34:40|2461.57|2452.87|2462.03|2453.33|2462.48|2453.78|2461.36|2452.66|37
1643164490000|2022-01-26 02:34:50|2461.36|2452.66|2464.02|2455.32|2464.23|2455.53|2461.36|2452.66|25
1643164500000|2022-01-26 02:35:00|2463.93|2455.23|2463.58|2454.88|2463.96|2455.26|2463.32|2454.62|34
1643164510000|2022-01-26 02:35:10|2463.56|2454.86|2463.51|2454.81|2464.2|2455.5|2463.51|2454.81|30
1643164520000|2022-01-26 02:35:20|2463.82|2455.12|2463.9|2455.2|2464.03|2455.33|2463.42|2454.72|31
1643164530000|2022-01-26 02:35:30|2464.09|2455.39|2463.87|2455.17|2464.21|2455.51|2463.78|2455.08|28
1643164540000|2022-01-26 02:35:40|2464.09|2455.39|2463.72|2455.02|2464.22|2455.52|2463.72|2455.02|20
1643164550000|2022-01-26 02:35:50|2463.7|2455|2463.63|2454.93|2463.96|2455.26|2463.44|2454.74|31
1643164560000|2022-01-26 02:36:00|2463.77|2455.07|2464.06|2455.36|2464.17|2455.47|2462.35|2453.65|34
1643164570000|2022-01-26 02:36:10|2464.08|2455.38|2464.21|2455.51|2464.33|2455.63|2463.46|2454.76|25
1643164580000|2022-01-26 02:36:20|2464.29|2455.59|2464.59|2455.89|2464.83|2456.13|2463.97|2455.27|32
1643164590000|2022-01-26 02:36:30|2464.62|2455.92|2465.78|2457.08|2465.94|2457.24|2464.22|2455.52|24
1643164600000|2022-01-26 02:36:40|2465.64|2456.94|2466.04|2457.34|2466.42|2457.72|2464.89|2456.19|27
1643164610000|2022-01-26 02:36:50|2466.05|2457.35|2465.48|2456.78|2466.05|2457.35|2464.97|2456.27|28
1643164620000|2022-01-26 02:37:00|2466.05|2457.35|2466|2457.3|2466.15|2457.45|2465.31|2456.61|31
1643164630000|2022-01-26 02:37:10|2465.93|2457.23|2466.01|2457.31|2466.16|2457.46|2465.76|2457.06|22
1643164640000|2022-01-26 02:37:20|2465.93|2457.23|2466.63|2457.93|2466.63|2457.93|2465.1|2456.4|22
1643164650000|2022-01-26 02:37:30|2466.79|2458.09|2465.88|2457.18|2466.79|2458.09|2464.94|2456.24|25
1643164660000|2022-01-26 02:37:40|2464.94|2456.24|2466.04|2457.34|2466.35|2457.65|2464.94|2456.24|20
1643164670000|2022-01-26 02:37:50|2466.17|2457.47|2465.63|2456.93|2466.46|2457.76|2464.85|2456.15|29
1643164680000|2022-01-26 02:38:00|2465.53|2456.83|2465.48|2456.78|2466.55|2457.85|2464.35|2455.65|26
1643164690000|2022-01-26 02:38:10|2465.1|2456.4|2464.35|2455.65|2465.17|2456.47|2463.71|2455.01|29
1643164700000|2022-01-26 02:38:20|2464.31|2455.61|2472.78|2464.08|2473.16|2464.46|2464.31|2455.61|37
1643164710000|2022-01-26 02:38:30|2472.95|2464.25|2471.83|2463.13|2473.28|2464.58|2471.75|2463.05|36
1643164720000|2022-01-26 02:38:40|2471.93|2463.23|2470.28|2461.58|2472.1|2463.4|2469.78|2461.08|32
1643164730000|2022-01-26 02:38:50|2470.27|2461.57|2468.33|2459.63|2470.76|2462.06|2468.18|2459.48|39
1643164740000|2022-01-26 02:39:00|2468.32|2459.62|2467.36|2458.66|2468.69|2459.99|2466.73|2458.03|40
1643164750000|2022-01-26 02:39:10|2467.28|2458.58|2468.8|2460.1|2469.23|2460.53|2467.28|2458.58|33
1643164760000|2022-01-26 02:39:20|2468.73|2460.03|2468.29|2459.59|2469.15|2460.45|2468.29|2459.59|30
1643164770000|2022-01-26 02:39:30|2468.26|2459.56|2467.4|2458.7|2468.26|2459.56|2467.07|2458.37|34
1643164780000|2022-01-26 02:39:40|2467.2|2458.5|2466.47|2457.77|2468.1|2459.4|2466.47|2457.77|29
1643164790000|2022-01-26 02:39:50|2466.48|2457.78|2466.86|2458.16|2467.04|2458.34|2466.48|2457.78|32
1643164800000|2022-01-26 02:40:00|2466.93|2458.23|2466.8|2458.1|2467.21|2458.51|2466.5|2457.8|32
1643164810000|2022-01-26 02:40:10|2467.01|2458.31|2465.93|2457.23|2467.01|2458.31|2465.69|2456.99|34
1643164820000|2022-01-26 02:40:20|2465.81|2457.11|2464.9|2456.2|2466.16|2457.46|2464.74|2456.04|35
1643164830000|2022-01-26 02:40:30|2464.91|2456.21|2465.75|2457.05|2466.2|2457.5|2464.59|2455.89|34
1643164840000|2022-01-26 02:40:40|2465.1|2456.4|2465.14|2456.44|2465.8|2457.1|2464|2455.3|27
1643164850000|2022-01-26 02:40:50|2464.26|2455.56|2464.81|2456.11|2465.14|2456.44|2463.9|2455.2|17
1643164860000|2022-01-26 02:41:00|2463.87|2455.17|2463.6|2454.9|2464.65|2455.95|2463.12|2454.42|23
1643164870000|2022-01-26 02:41:10|2462.72|2454.02|2462.7|2454|2463.33|2454.63|2462.58|2453.88|13
1643164880000|2022-01-26 02:41:20|2462.48|2453.78|2462.58|2453.88|2462.88|2454.18|2462.45|2453.75|16
1643164890000|2022-01-26 02:41:30|2462.49|2453.79|2462.38|2453.68|2463.47|2454.77|2462.19|2453.49|22
1643164900000|2022-01-26 02:41:40|2462.19|2453.49|2461.67|2452.97|2462.58|2453.88|2461.53|2452.83|33
1643164910000|2022-01-26 02:41:50|2461.6|2452.9|2461.09|2452.39|2461.83|2453.13|2461.01|2452.31|35
1643164920000|2022-01-26 02:42:00|2461.08|2452.38|2461.81|2453.11|2462.14|2453.44|2460.83|2452.13|37
1643164930000|2022-01-26 02:42:10|2461.79|2453.09|2461.11|2452.41|2461.93|2453.23|2461.06|2452.36|29
1643164940000|2022-01-26 02:42:20|2461.15|2452.45|2461.14|2452.44|2461.41|2452.71|2460.91|2452.21|33
1643164950000|2022-01-26 02:42:30|2461.41|2452.71|2461.32|2452.62|2461.41|2452.71|2460.93|2452.23|21
1643164960000|2022-01-26 02:42:40|2461.17|2452.47|2460.77|2452.07|2461.41|2452.71|2460.18|2451.48|33
1643164970000|2022-01-26 02:42:50|2460.73|2452.03|2459.55|2450.85|2461.08|2452.38|2459.47|2450.77|26
1643164980000|2022-01-26 02:43:00|2459.53|2450.83|2459.52|2450.82|2459.9|2451.2|2459.33|2450.63|35
1643164990000|2022-01-26 02:43:10|2459.54|2450.84|2459.38|2450.68|2459.97|2451.27|2459.2|2450.5|29
1643165000000|2022-01-26 02:43:20|2459.39|2450.69|2460.65|2451.95|2460.77|2452.07|2459.39|2450.69|24
1643165010000|2022-01-26 02:43:30|2460.64|2451.94|2459.73|2451.03|2460.81|2452.11|2459.71|2451.01|31
1643165020000|2022-01-26 02:43:40|2459.71|2451.01|2459.15|2450.45|2459.99|2451.29|2459.15|2450.45|35
1643165030000|2022-01-26 02:43:50|2459.14|2450.44|2460.05|2451.35|2460.05|2451.35|2458.49|2449.79|30
1643165040000|2022-01-26 02:44:00|2459.56|2450.86|2459.13|2450.43|2459.56|2450.86|2458.46|2449.76|35
1643165050000|2022-01-26 02:44:10|2459.3|2450.6|2459.25|2450.55|2459.36|2450.66|2459.18|2450.48|25
1643165060000|2022-01-26 02:44:20|2459.35|2450.65|2459.97|2451.27|2460.13|2451.43|2459.18|2450.48|34
1643165070000|2022-01-26 02:44:30|2459.99|2451.29|2461.35|2452.65|2461.35|2452.65|2459.98|2451.28|30
1643165080000|2022-01-26 02:44:40|2461.39|2452.69|2461.83|2453.13|2461.83|2453.13|2460.87|2452.17|33
1643165090000|2022-01-26 02:44:50|2461.65|2452.95|2461.27|2452.57|2461.99|2453.29|2461.27|2452.57|32
1643165100000|2022-01-26 02:45:00|2461.29|2452.59|2461.48|2452.78|2461.67|2452.97|2461.18|2452.48|33
1643165110000|2022-01-26 02:45:10|2461.55|2452.85|2461.43|2452.73|2461.65|2452.95|2461.43|2452.73|13
1643165120000|2022-01-26 02:45:20|2461.42|2452.72|2461.31|2452.61|2462.43|2453.73|2461.22|2452.52|29
1643165130000|2022-01-26 02:45:30|2461.56|2452.86|2461.16|2452.46|2462.61|2453.91|2461.16|2452.46|37
1643165140000|2022-01-26 02:45:40|2461.1|2452.4|2460.21|2451.51|2461.13|2452.43|2460.21|2451.51|36
1643165150000|2022-01-26 02:45:50|2460.3|2451.6|2459.46|2450.76|2460.34|2451.64|2459.37|2450.67|33
1643165160000|2022-01-26 02:46:00|2459.45|2450.75|2458.85|2450.15|2459.45|2450.75|2458.8|2450.1|31
1643165170000|2022-01-26 02:46:10|2458.81|2450.11|2457.88|2449.18|2458.89|2450.19|2457.06|2448.36|32
1643165180000|2022-01-26 02:46:20|2457.83|2449.13|2456.2|2447.5|2457.83|2449.13|2455.59|2446.89|37
1643165190000|2022-01-26 02:46:30|2456.14|2447.44|2456.02|2447.32|2456.56|2447.86|2455.71|2447.01|36
1643165200000|2022-01-26 02:46:40|2455.9|2447.2|2455.84|2447.14|2455.9|2447.2|2455.68|2446.98|32
1643165210000|2022-01-26 02:46:50|2455.85|2447.15|2455.18|2446.48|2455.91|2447.21|2455.07|2446.37|34
1643165220000|2022-01-26 02:47:00|2455.11|2446.41|2455.05|2446.35|2455.3|2446.6|2455.03|2446.33|28
1643165230000|2022-01-26 02:47:10|2455.24|2446.54|2453.64|2444.94|2455.24|2446.54|2453.55|2444.85|18
1643165240000|2022-01-26 02:47:20|2453.69|2444.99|2454.01|2445.31|2454.62|2445.92|2453.36|2444.66|39
1643165250000|2022-01-26 02:47:30|2454.17|2445.47|2454.43|2445.73|2454.46|2445.76|2453.61|2444.91|23
1643165260000|2022-01-26 02:47:40|2454.45|2445.75|2454.37|2445.67|2454.69|2445.99|2454.24|2445.54|27
1643165270000|2022-01-26 02:47:50|2454.3|2445.6|2454.35|2445.65|2454.47|2445.77|2453.64|2444.94|29
1643165280000|2022-01-26 02:48:00|2454|2445.3|2453.66|2444.96|2454.37|2445.67|2453.66|2444.96|22
1643165290000|2022-01-26 02:48:10|2453.74|2445.04|2452.83|2444.13|2453.81|2445.11|2452.62|2443.92|36
1643165300000|2022-01-26 02:48:20|2452.68|2443.98|2452.84|2444.14|2453.34|2444.64|2452.63|2443.93|35
1643165310000|2022-01-26 02:48:30|2452.77|2444.07|2453.03|2444.33|2453.34|2444.64|2452.65|2443.95|30
1643165320000|2022-01-26 02:48:40|2453.05|2444.35|2452.24|2443.54|2453.34|2444.64|2452.2|2443.5|30
1643165330000|2022-01-26 02:48:50|2452.41|2443.71|2453.5|2444.8|2453.76|2445.06|2452.16|2443.46|29
1643165340000|2022-01-26 02:49:00|2453.39|2444.69|2452.02|2443.32|2453.5|2444.8|2452.02|2443.32|29
1643165350000|2022-01-26 02:49:10|2452.01|2443.31|2452.19|2443.49|2452.43|2443.73|2452.01|2443.31|13
1643165360000|2022-01-26 02:49:20|2451.61|2442.91|2452.58|2443.88|2452.7|2444|2451.2|2442.5|22
1643165370000|2022-01-26 02:49:30|2452.53|2443.83|2452.34|2443.64|2452.53|2443.83|2451.71|2443.01|20
1643165380000|2022-01-26 02:49:40|2451.64|2442.94|2452.69|2443.99|2452.69|2443.99|2451.63|2442.93|25
1643165390000|2022-01-26 02:49:50|2452.51|2443.81|2453.61|2444.91|2453.65|2444.95|2452.48|2443.78|39
1643165400000|2022-01-26 02:50:00|2453.73|2445.03|2453.99|2445.29|2454.28|2445.58|2453.37|2444.67|31
1643165410000|2022-01-26 02:50:10|2454.35|2445.65|2453.24|2444.54|2454.35|2445.65|2453.2|2444.5|27
1643165420000|2022-01-26 02:50:20|2453.9|2445.2|2452.12|2443.42|2453.9|2445.2|2452.05|2443.35|37
1643165430000|2022-01-26 02:50:30|2452.1|2443.4|2451.97|2443.27|2453.34|2444.64|2451.96|2443.26|29
1643165440000|2022-01-26 02:50:40|2451.87|2443.17|2451.6|2442.9|2453.34|2444.64|2451.3|2442.6|32
1643165450000|2022-01-26 02:50:50|2451.51|2442.81|2453.13|2444.43|2453.14|2444.44|2451.51|2442.81|33
1643165460000|2022-01-26 02:51:00|2452.91|2444.21|2455.56|2446.86|2455.56|2446.86|2452.91|2444.21|33
1643165470000|2022-01-26 02:51:10|2455.65|2446.95|2454.33|2445.63|2456.45|2447.75|2454.33|2445.63|37
1643165480000|2022-01-26 02:51:20|2454.34|2445.64|2454.36|2445.66|2454.44|2445.74|2453.92|2445.22|27
1643165490000|2022-01-26 02:51:30|2454.39|2445.69|2454.36|2445.66|2454.41|2445.71|2454.27|2445.57|27
1643165500000|2022-01-26 02:51:40|2453.97|2445.27|2454.36|2445.66|2454.41|2445.71|2453.97|2445.27|22
1643165510000|2022-01-26 02:51:50|2454.39|2445.69|2453.16|2444.46|2454.39|2445.69|2452.88|2444.18|38
1643165520000|2022-01-26 02:52:00|2453.65|2444.95|2455.17|2446.47|2455.22|2446.52|2453.2|2444.5|32
1643165530000|2022-01-26 02:52:10|2455.33|2446.63|2455.56|2446.86|2455.56|2446.86|2455.12|2446.42|32
1643165540000|2022-01-26 02:52:20|2455.36|2446.66|2454.88|2446.18|2455.63|2446.93|2454.78|2446.08|34
1643165550000|2022-01-26 02:52:30|2454.95|2446.25|2453.92|2445.22|2454.95|2446.25|2453.92|2445.22|31
1643165560000|2022-01-26 02:52:40|2453.71|2445.01|2454.74|2446.04|2455.18|2446.48|2453.71|2445.01|33
1643165570000|2022-01-26 02:52:50|2454.75|2446.05|2453.94|2445.24|2454.75|2446.05|2453.62|2444.92|35
1643165580000|2022-01-26 02:53:00|2453.9|2445.2|2454.21|2445.51|2454.21|2445.51|2453.24|2444.54|28
1643165590000|2022-01-26 02:53:10|2454|2445.3|2453.91|2445.21|2454.21|2445.51|2453.91|2445.21|22
1643165600000|2022-01-26 02:53:20|2454.34|2445.64|2455.17|2446.47|2455.36|2446.66|2454.18|2445.48|31
1643165610000|2022-01-26 02:53:30|2455.29|2446.59|2455.94|2447.24|2456.29|2447.59|2454.95|2446.25|32
1643165620000|2022-01-26 02:53:40|2456.29|2447.59|2453.47|2444.77|2456.31|2447.61|2453.16|2444.46|34
1643165630000|2022-01-26 02:53:50|2453.42|2444.72|2452.55|2443.85|2453.94|2445.24|2452.14|2443.44|28
1643165640000|2022-01-26 02:54:00|2452.56|2443.86|2451.93|2443.23|2453.13|2444.43|2451.72|2443.02|30
1643165650000|2022-01-26 02:54:10|2451.89|2443.19|2452.04|2443.34|2452.67|2443.97|2451.51|2442.81|25
1643165660000|2022-01-26 02:54:20|2452.03|2443.33|2452.43|2443.73|2452.98|2444.28|2451.95|2443.25|34
1643165670000|2022-01-26 02:54:30|2452.14|2443.44|2452.53|2443.83|2452.53|2443.83|2451.2|2442.5|37
1643165680000|2022-01-26 02:54:40|2452.21|2443.51|2453.34|2444.64|2453.34|2444.64|2452|2443.3|24
1643165690000|2022-01-26 02:54:50|2453.47|2444.77|2453.62|2444.92|2453.83|2445.13|2453.16|2444.46|32
1643165700000|2022-01-26 02:55:00|2453.38|2444.68|2454.5|2445.8|2454.65|2445.95|2453.07|2444.37|34
1643165710000|2022-01-26 02:55:10|2454.44|2445.74|2454.48|2445.78|2454.81|2446.11|2452.99|2444.29|35
1643165720000|2022-01-26 02:55:20|2454.07|2445.37|2453.78|2445.08|2454.48|2445.78|2453.41|2444.71|33
1643165730000|2022-01-26 02:55:30|2453.71|2445.01|2453.87|2445.17|2453.99|2445.29|2453.51|2444.81|36
1643165740000|2022-01-26 02:55:40|2453.85|2445.15|2453.64|2444.94|2454.06|2445.36|2453.51|2444.81|33
1643165750000|2022-01-26 02:55:50|2453.7|2445|2453.5|2444.8|2453.85|2445.15|2453.48|2444.78|31
1643165760000|2022-01-26 02:56:00|2453.64|2444.94|2454.65|2445.95|2454.65|2445.95|2452.91|2444.21|33
1643165770000|2022-01-26 02:56:10|2454.79|2446.09|2454.85|2446.15|2455.36|2446.66|2454.79|2446.09|35
1643165780000|2022-01-26 02:56:20|2455.13|2446.43|2455.6|2446.9|2455.65|2446.95|2454.85|2446.15|37
1643165790000|2022-01-26 02:56:30|2455.78|2447.08|2454.03|2445.33|2456.25|2447.55|2453.89|2445.19|29
1643165800000|2022-01-26 02:56:40|2454.13|2445.43|2453.19|2444.49|2454.69|2445.99|2453.07|2444.37|25
1643165810000|2022-01-26 02:56:50|2454.08|2445.38|2453.68|2444.98|2454.08|2445.38|2452.99|2444.29|20
1643165820000|2022-01-26 02:57:00|2453.66|2444.96|2453.52|2444.82|2453.68|2444.98|2452.57|2443.87|25
1643165830000|2022-01-26 02:57:10|2452.53|2443.83|2451.79|2443.09|2453.52|2444.82|2451.79|2443.09|25
1643165840000|2022-01-26 02:57:20|2452.75|2444.05|2453.36|2444.66|2453.36|2444.66|2451.81|2443.11|27
1643165850000|2022-01-26 02:57:30|2451.08|2442.38|2452.3|2443.6|2452.4|2443.7|2451.08|2442.38|27
1643165860000|2022-01-26 02:57:40|2452.38|2443.68|2454.31|2445.61|2454.47|2445.77|2452.13|2443.43|37
1643165870000|2022-01-26 02:57:50|2454.25|2445.55|2452.16|2443.46|2454.25|2445.55|2452.16|2443.46|33
1643165880000|2022-01-26 02:58:00|2452.3|2443.6|2452.48|2443.78|2453.02|2444.32|2452.3|2443.6|21
1643165890000|2022-01-26 02:58:10|2452.51|2443.81|2451.5|2442.8|2452.72|2444.02|2451.28|2442.58|23
1643165900000|2022-01-26 02:58:20|2452.03|2443.33|2452.38|2443.68|2452.8|2444.1|2451.53|2442.83|30
1643165910000|2022-01-26 02:58:30|2452.43|2443.73|2452.02|2443.32|2452.58|2443.88|2451.96|2443.26|29
1643165920000|2022-01-26 02:58:40|2452.24|2443.54|2451.79|2443.09|2452.51|2443.81|2451.64|2442.94|31
1643165930000|2022-01-26 02:58:50|2451.76|2443.06|2451.03|2442.33|2452.41|2443.71|2451.03|2442.33|33
1643165940000|2022-01-26 02:59:00|2451.69|2442.99|2450.58|2441.88|2451.87|2443.17|2450.01|2441.31|34
1643165950000|2022-01-26 02:59:10|2450.53|2441.83|2450.89|2442.19|2450.95|2442.25|2450.24|2441.54|27
1643165960000|2022-01-26 02:59:20|2450.88|2442.18|2451.87|2443.17|2452.36|2443.66|2450.88|2442.18|24
1643165970000|2022-01-26 02:59:30|2451.86|2443.16|2451.83|2443.13|2451.88|2443.18|2451.23|2442.53|19
1643165980000|2022-01-26 02:59:40|2451.28|2442.58|2450.47|2441.77|2451.32|2442.62|2450.09|2441.39|32
1643165990000|2022-01-26 02:59:50|2450.51|2441.81|2450.36|2441.66|2451.41|2442.71|2450.3|2441.6|30
1643166000000|2022-01-26 03:00:00|2450.33|2441.63|2452.31|2443.61|2452.31|2443.61|2450.16|2441.46|39
1643166010000|2022-01-26 03:00:10|2452.4|2443.7|2451.26|2442.56|2453.81|2445.11|2451.26|2442.56|37
1643166020000|2022-01-26 03:00:20|2451.64|2442.94|2451.25|2442.55|2451.9|2443.2|2451.25|2442.55|24
1643166030000|2022-01-26 03:00:30|2451.29|2442.59|2451.2|2442.5|2451.51|2442.81|2450.74|2442.04|30
1643166040000|2022-01-26 03:00:40|2451.16|2442.46|2451.48|2442.78|2451.48|2442.78|2450.46|2441.76|29
1643166050000|2022-01-26 03:00:50|2451.23|2442.53|2450.78|2442.08|2451.49|2442.79|2450.78|2442.08|30
1643166060000|2022-01-26 03:01:00|2450.77|2442.07|2450.33|2441.63|2450.85|2442.15|2449.67|2440.97|34
1643166070000|2022-01-26 03:01:10|2450.37|2441.67|2449.62|2440.92|2450.41|2441.71|2449.51|2440.81|29
1643166080000|2022-01-26 03:01:20|2449.89|2441.19|2449.98|2441.28|2450.48|2441.78|2449.69|2440.99|36
1643166090000|2022-01-26 03:01:30|2450.17|2441.47|2450.88|2442.18|2450.92|2442.22|2450.17|2441.47|32
1643166100000|2022-01-26 03:01:40|2450.91|2442.21|2450.86|2442.16|2451.19|2442.49|2450.86|2442.16|24
1643166110000|2022-01-26 03:01:50|2451.17|2442.47|2450.86|2442.16|2451.17|2442.47|2450.82|2442.12|7
1643166120000|2022-01-26 03:02:00|2450.83|2442.13|2451.05|2442.35|2451.05|2442.35|2450.32|2441.62|17
1643166130000|2022-01-26 03:02:10|2451.27|2442.57|2451.96|2443.26|2452|2443.3|2451.05|2442.35|26
1643166140000|2022-01-26 03:02:20|2452.02|2443.32|2452.02|2443.32|2452.02|2443.32|2451.77|2443.07|15
1643166150000|2022-01-26 03:02:30|2451.93|2443.23|2451.99|2443.29|2452.02|2443.32|2451.86|2443.16|18
1643166160000|2022-01-26 03:02:40|2452.02|2443.32|2452.02|2443.32|2452.21|2443.51|2451.7|2443|21
1643166170000|2022-01-26 03:02:50|2451.78|2443.08|2452.02|2443.32|2452.38|2443.68|2451.61|2442.91|17
1643166180000|2022-01-26 03:03:00|2451.81|2443.11|2452.02|2443.32|2452.38|2443.68|2451.8|2443.1|22
1643166190000|2022-01-26 03:03:10|2452.38|2443.68|2452.44|2443.74|2452.68|2443.98|2451.97|2443.27|27
1643166200000|2022-01-26 03:03:20|2452.39|2443.69|2453.41|2444.71|2453.5|2444.8|2452.24|2443.54|37
1643166210000|2022-01-26 03:03:30|2453.47|2444.77|2454.54|2445.84|2454.55|2445.85|2453.46|2444.76|36
1643166220000|2022-01-26 03:03:40|2454.57|2445.87|2454.95|2446.25|2455.03|2446.33|2454.52|2445.82|18
1643166230000|2022-01-26 03:03:50|2454.78|2446.08|2453.58|2444.88|2454.95|2446.25|2453.22|2444.52|26
1643166240000|2022-01-26 03:04:00|2454.41|2445.71|2453.49|2444.79|2454.41|2445.71|2452.51|2443.81|33
1643166250000|2022-01-26 03:04:10|2453.52|2444.82|2452.39|2443.69|2454.06|2445.36|2452.38|2443.68|34
1643166260000|2022-01-26 03:04:20|2452.04|2443.34|2452.35|2443.65|2452.76|2444.06|2451.27|2442.57|24
1643166270000|2022-01-26 03:04:30|2452.39|2443.69|2451.73|2443.03|2452.4|2443.7|2451.39|2442.69|20
1643166280000|2022-01-26 03:04:40|2452.36|2443.66|2451.53|2442.83|2452.36|2443.66|2451.29|2442.59|22
1643166290000|2022-01-26 03:04:50|2451.35|2442.65|2451.66|2442.96|2451.66|2442.96|2450.94|2442.24|35
1643166300000|2022-01-26 03:05:00|2451.7|2443|2451.53|2442.83|2452.36|2443.66|2451.53|2442.83|32
1643166310000|2022-01-26 03:05:10|2451.72|2443.02|2451.59|2442.89|2452.36|2443.66|2450.71|2442.01|34
1643166320000|2022-01-26 03:05:20|2450.99|2442.29|2451.33|2442.63|2451.33|2442.63|2450.37|2441.67|25
1643166330000|2022-01-26 03:05:30|2450.79|2442.09|2452.59|2443.89|2452.59|2443.89|2450.79|2442.09|25
1643166340000|2022-01-26 03:05:40|2452.49|2443.79|2453.95|2445.25|2453.97|2445.27|2452.42|2443.72|33
1643166350000|2022-01-26 03:05:50|2453.96|2445.26|2453.56|2444.86|2454.49|2445.79|2452.58|2443.88|36
1643166360000|2022-01-26 03:06:00|2453.44|2444.74|2453.66|2444.96|2454.14|2445.44|2452.9|2444.2|33
1643166370000|2022-01-26 03:06:10|2453.67|2444.97|2454.23|2445.53|2455.08|2446.38|2453.67|2444.97|38
1643166380000|2022-01-26 03:06:20|2454.13|2445.43|2453.95|2445.25|2454.28|2445.58|2453.55|2444.85|30
1643166390000|2022-01-26 03:06:30|2454.01|2445.31|2455.26|2446.56|2455.27|2446.57|2453.98|2445.28|33
1643166400000|2022-01-26 03:06:40|2455.28|2446.58|2455.7|2447|2455.86|2447.16|2455.05|2446.35|33
1643166410000|2022-01-26 03:06:50|2455.71|2447.01|2455.99|2447.29|2455.99|2447.29|2455.09|2446.39|29
1643166420000|2022-01-26 03:07:00|2455.98|2447.28|2460.4|2451.7|2460.56|2451.86|2455.83|2447.13|35
1643166430000|2022-01-26 03:07:10|2460.31|2451.61|2460.05|2451.35|2461.03|2452.33|2459.13|2450.43|38
1643166440000|2022-01-26 03:07:20|2460.1|2451.4|2464.55|2455.85|2465.13|2456.43|2459.42|2450.72|36
1643166450000|2022-01-26 03:07:30|2464.47|2455.77|2463.39|2454.69|2464.47|2455.77|2462.7|2454|37
1643166460000|2022-01-26 03:07:40|2463.55|2454.85|2463.3|2454.6|2464.32|2455.62|2462.52|2453.82|40
1643166470000|2022-01-26 03:07:50|2463.5|2454.8|2462.99|2454.29|2463.8|2455.1|2462.47|2453.77|38
1643166480000|2022-01-26 03:08:00|2463.04|2454.34|2462.33|2453.63|2463.04|2454.34|2462.14|2453.44|36
1643166490000|2022-01-26 03:08:10|2462.26|2453.56|2462.38|2453.68|2462.73|2454.03|2461.71|2453.01|35
1643166500000|2022-01-26 03:08:20|2462.54|2453.84|2461.58|2452.88|2462.73|2454.03|2461.36|2452.66|35
1643166510000|2022-01-26 03:08:30|2461.19|2452.49|2463.18|2454.48|2463.21|2454.51|2460.99|2452.29|36
1643166520000|2022-01-26 03:08:40|2463.17|2454.47|2463.1|2454.4|2463.58|2454.88|2462.86|2454.16|35
1643166530000|2022-01-26 03:08:50|2463.12|2454.42|2464.27|2455.57|2464.43|2455.73|2463.12|2454.42|36
1643166540000|2022-01-26 03:09:00|2464.28|2455.58|2465.18|2456.48|2467.36|2458.66|2463.78|2455.08|38
1643166550000|2022-01-26 03:09:10|2467.08|2458.38|2465.49|2456.79|2467.2|2458.5|2465.28|2456.58|38
1643166560000|2022-01-26 03:09:20|2465.18|2456.48|2463.39|2454.69|2465.29|2456.59|2463.39|2454.69|37
1643166570000|2022-01-26 03:09:30|2463.79|2455.09|2463.93|2455.23|2464.19|2455.49|2463.32|2454.62|36
1643166580000|2022-01-26 03:09:40|2463.94|2455.24|2464.34|2455.64|2464.41|2455.71|2463.39|2454.69|36
1643166590000|2022-01-26 03:09:50|2464.45|2455.75|2464.12|2455.42|2464.45|2455.75|2463.33|2454.63|32
1643166600000|2022-01-26 03:10:00|2463.86|2455.16|2465.42|2456.72|2465.63|2456.93|2463.02|2454.32|39
1643166610000|2022-01-26 03:10:10|2465.12|2456.42|2464.27|2455.57|2466.02|2457.32|2464.27|2455.57|39
1643166620000|2022-01-26 03:10:20|2464.56|2455.86|2465.97|2457.27|2466.28|2457.58|2464.39|2455.69|31
1643166630000|2022-01-26 03:10:30|2465.78|2457.08|2465.36|2456.66|2465.95|2457.25|2465.1|2456.4|32
1643166640000|2022-01-26 03:10:40|2465.27|2456.57|2465.3|2456.6|2465.65|2456.95|2464.85|2456.15|32
1643166650000|2022-01-26 03:10:50|2465.35|2456.65|2465.43|2456.73|2466.28|2457.58|2464.93|2456.23|33
1643166660000|2022-01-26 03:11:00|2465.44|2456.74|2465.24|2456.54|2466.03|2457.33|2465.19|2456.49|38
1643166670000|2022-01-26 03:11:10|2465.36|2456.66|2464.8|2456.1|2465.5|2456.8|2464.11|2455.41|36
1643166680000|2022-01-26 03:11:20|2464.72|2456.02|2465.16|2456.46|2465.37|2456.67|2464.07|2455.37|36
1643166690000|2022-01-26 03:11:30|2465.19|2456.49|2465.54|2456.84|2465.54|2456.84|2464.91|2456.21|24
1643166700000|2022-01-26 03:11:40|2465.5|2456.8|2465.04|2456.34|2466.96|2458.26|2465.04|2456.34|36
1643166710000|2022-01-26 03:11:50|2465.12|2456.42|2465.13|2456.43|2465.41|2456.71|2465.1|2456.4|31
1643166720000|2022-01-26 03:12:00|2465.31|2456.61|2463.62|2454.92|2465.31|2456.61|2463.62|2454.92|35
1643166730000|2022-01-26 03:12:10|2463.64|2454.94|2463.79|2455.09|2463.89|2455.19|2463.03|2454.33|30
1643166740000|2022-01-26 03:12:20|2463.69|2454.99|2463.49|2454.79|2464.67|2455.97|2463.49|2454.79|35
1643166750000|2022-01-26 03:12:30|2463.58|2454.88|2464.32|2455.62|2464.32|2455.62|2463.44|2454.74|37
1643166760000|2022-01-26 03:12:40|2464.33|2455.63|2464.51|2455.81|2464.78|2456.08|2464.1|2455.4|33
1643166770000|2022-01-26 03:12:50|2464.23|2455.53|2463.96|2455.26|2464.5|2455.8|2463.32|2454.62|14
1643166780000|2022-01-26 03:13:00|2464.06|2455.36|2465.47|2456.77|2465.56|2456.86|2463.96|2455.26|33
1643166790000|2022-01-26 03:13:10|2465.49|2456.79|2465.27|2456.57|2465.88|2457.18|2464.55|2455.85|29
1643166800000|2022-01-26 03:13:20|2465.25|2456.55|2464.56|2455.86|2465.26|2456.56|2464.55|2455.85|22
1643166810000|2022-01-26 03:13:30|2464.65|2455.95|2464.38|2455.68|2464.71|2456.01|2464.29|2455.59|25
1643166820000|2022-01-26 03:13:40|2464.37|2455.67|2464.83|2456.13|2465.81|2457.11|2464.29|2455.59|28
1643166830000|2022-01-26 03:13:50|2464.72|2456.02|2464.14|2455.44|2464.72|2456.02|2463.86|2455.16|28
1643166840000|2022-01-26 03:14:00|2464.11|2455.41|2464.17|2455.47|2464.54|2455.84|2463.98|2455.28|30
1643166850000|2022-01-26 03:14:10|2464.08|2455.38|2464.14|2455.44|2464.35|2455.65|2463.7|2455|32
1643166860000|2022-01-26 03:14:20|2464.15|2455.45|2463|2454.3|2464.58|2455.88|2463|2454.3|30
1643166870000|2022-01-26 03:14:30|2463.15|2454.45|2463.32|2454.62|2463.71|2455.01|2463|2454.3|32
1643166880000|2022-01-26 03:14:40|2463.41|2454.71|2463.11|2454.41|2464.04|2455.34|2462.6|2453.9|35
1643166890000|2022-01-26 03:14:50|2463.8|2455.1|2463.45|2454.75|2464.12|2455.42|2463.22|2454.52|36
1643166900000|2022-01-26 03:15:00|2463.46|2454.76|2461.95|2453.25|2464.18|2455.48|2461.95|2453.25|33
1643166910000|2022-01-26 03:15:10|2462.02|2453.32|2461.95|2453.25|2462.23|2453.53|2461.65|2452.95|27
1643166920000|2022-01-26 03:15:20|2462.12|2453.42|2461.36|2452.66|2462.23|2453.53|2460.77|2452.07|34
1643166930000|2022-01-26 03:15:30|2461.37|2452.67|2459.64|2450.94|2461.37|2452.67|2459.64|2450.94|32
1643166940000|2022-01-26 03:15:40|2459.6|2450.9|2459.09|2450.39|2460.18|2451.48|2459.09|2450.39|31
1643166950000|2022-01-26 03:15:50|2458.78|2450.08|2459.24|2450.54|2459.29|2450.59|2458.78|2450.08|36
1643166960000|2022-01-26 03:16:00|2459.06|2450.36|2459.38|2450.68|2459.38|2450.68|2459.06|2450.36|32
1643166970000|2022-01-26 03:16:10|2459.4|2450.7|2460.2|2451.5|2460.23|2451.53|2459.29|2450.59|34
1643166980000|2022-01-26 03:16:20|2461.05|2452.35|2461.39|2452.69|2462.42|2453.72|2460.81|2452.11|36
1643166990000|2022-01-26 03:16:30|2461.51|2452.81|2462.04|2453.34|2462.78|2454.08|2461.38|2452.68|31
1643167000000|2022-01-26 03:16:40|2462.02|2453.32|2461.13|2452.43|2462.02|2453.32|2461.02|2452.32|36
1643167010000|2022-01-26 03:16:50|2461.21|2452.51|2461.38|2452.68|2461.45|2452.75|2461.2|2452.5|31
1643167020000|2022-01-26 03:17:00|2461.4|2452.7|2460.81|2452.11|2461.4|2452.7|2460.76|2452.06|31
1643167030000|2022-01-26 03:17:10|2460.8|2452.1|2460.67|2451.97|2460.85|2452.15|2460.2|2451.5|32
1643167040000|2022-01-26 03:17:20|2460.61|2451.91|2460.79|2452.09|2460.83|2452.13|2460|2451.3|36
1643167050000|2022-01-26 03:17:30|2460.75|2452.05|2460.82|2452.12|2460.87|2452.17|2460.72|2452.02|23
1643167060000|2022-01-26 03:17:40|2460.8|2452.1|2459.63|2450.93|2460.83|2452.13|2459.26|2450.56|39
1643167070000|2022-01-26 03:17:50|2459.45|2450.75|2460.41|2451.71|2460.47|2451.77|2459.45|2450.75|31
1643167080000|2022-01-26 03:18:00|2460.43|2451.73|2459.52|2450.82|2460.43|2451.73|2459.08|2450.38|34
1643167090000|2022-01-26 03:18:10|2459.5|2450.8|2461.67|2452.97|2461.75|2453.05|2459.29|2450.59|35
1643167100000|2022-01-26 03:18:20|2461.62|2452.92|2461.27|2452.57|2462.17|2453.47|2460.97|2452.27|39
1643167110000|2022-01-26 03:18:30|2461.21|2452.51|2461.61|2452.91|2462.04|2453.34|2461.15|2452.45|32
1643167120000|2022-01-26 03:18:40|2461.65|2452.95|2462.09|2453.39|2462.59|2453.89|2461.03|2452.33|38
1643167130000|2022-01-26 03:18:50|2462.19|2453.49|2462.57|2453.87|2462.57|2453.87|2461.8|2453.1|37
1643167140000|2022-01-26 03:19:00|2462.59|2453.89|2463.68|2454.98|2463.77|2455.07|2462.45|2453.75|35
1643167150000|2022-01-26 03:19:10|2463.7|2455|2463.95|2455.25|2464.03|2455.33|2462.86|2454.16|34
1643167160000|2022-01-26 03:19:20|2464.04|2455.34|2461.93|2453.23|2464.04|2455.34|2461.65|2452.95|34
1643167170000|2022-01-26 03:19:30|2461.84|2453.14|2463.65|2454.95|2464.05|2455.35|2461.68|2452.98|34
1643167180000|2022-01-26 03:19:40|2463.23|2454.53|2463.95|2455.25|2464.15|2455.45|2462.94|2454.24|34
1643167190000|2022-01-26 03:19:50|2463.96|2455.26|2464.4|2455.7|2464.66|2455.96|2463.67|2454.97|32
1643167200000|2022-01-26 03:20:00|2464.45|2455.75|2466.42|2457.72|2466.8|2458.1|2464.45|2455.75|38
1643167210000|2022-01-26 03:20:10|2466.71|2458.01|2472.03|2463.33|2472.03|2463.33|2466.65|2457.95|37
1643167220000|2022-01-26 03:20:20|2472.67|2463.97|2473.37|2464.67|2473.5|2464.8|2471.29|2462.59|36
1643167230000|2022-01-26 03:20:30|2473.4|2464.7|2472.36|2463.66|2473.95|2465.25|2472.22|2463.52|40
1643167240000|2022-01-26 03:20:40|2472.86|2464.16|2472.16|2463.46|2473.25|2464.55|2471.81|2463.11|35
1643167250000|2022-01-26 03:20:50|2472.31|2463.61|2472.34|2463.64|2472.9|2464.2|2471.56|2462.86|38
1643167260000|2022-01-26 03:21:00|2472.43|2463.73|2472.13|2463.43|2472.47|2463.77|2471.27|2462.57|39
1643167270000|2022-01-26 03:21:10|2472.11|2463.41|2472.14|2463.44|2472.51|2463.81|2471.86|2463.16|35
1643167280000|2022-01-26 03:21:20|2472.13|2463.43|2471.84|2463.14|2472.33|2463.63|2471.36|2462.66|38
1643167290000|2022-01-26 03:21:30|2471.7|2463|2470.71|2462.01|2472.42|2463.72|2468.92|2460.22|38
1643167300000|2022-01-26 03:21:40|2470.65|2461.95|2471.13|2462.43|2472.66|2463.96|2470.65|2461.95|38
1643167310000|2022-01-26 03:21:50|2471.21|2462.51|2471.77|2463.07|2472.03|2463.33|2470.59|2461.89|38
1643167320000|2022-01-26 03:22:00|2471.75|2463.05|2471.75|2463.05|2471.82|2463.12|2470.91|2462.21|36
1643167330000|2022-01-26 03:22:10|2471.96|2463.26|2473.86|2465.16|2473.86|2465.16|2471.78|2463.08|32
1643167340000|2022-01-26 03:22:20|2473.87|2465.17|2473.47|2464.77|2473.95|2465.25|2472.64|2463.94|36
1643167350000|2022-01-26 03:22:30|2473.13|2464.43|2471.27|2462.57|2473.13|2464.43|2471.11|2462.41|39
1643167360000|2022-01-26 03:22:40|2471.24|2462.54|2471.28|2462.58|2471.54|2462.84|2470.7|2462|36
1643167370000|2022-01-26 03:22:50|2471.31|2462.61|2469.94|2461.24|2471.6|2462.9|2469.77|2461.07|32
1643167380000|2022-01-26 03:23:00|2470.05|2461.35|2469.9|2461.2|2470.55|2461.85|2469.19|2460.49|34
1643167390000|2022-01-26 03:23:10|2469.83|2461.13|2468.18|2459.48|2470.15|2461.45|2468.14|2459.44|36
1643167400000|2022-01-26 03:23:20|2468.35|2459.65|2468.66|2459.96|2468.75|2460.05|2467.65|2458.95|38
1643167410000|2022-01-26 03:23:30|2468.64|2459.94|2468.5|2459.8|2468.78|2460.08|2467.65|2458.95|38
1643167420000|2022-01-26 03:23:40|2468.48|2459.78|2467.54|2458.84|2468.54|2459.84|2467.45|2458.75|36
1643167430000|2022-01-26 03:23:50|2467.39|2458.69|2468.28|2459.58|2468.28|2459.58|2467.39|2458.69|29
1643167440000|2022-01-26 03:24:00|2468.5|2459.8|2468.55|2459.85|2468.82|2460.12|2468.41|2459.71|33
1643167450000|2022-01-26 03:24:10|2468.57|2459.87|2468.15|2459.45|2468.6|2459.9|2468.12|2459.42|32
1643167460000|2022-01-26 03:24:20|2468.14|2459.44|2468.22|2459.52|2468.43|2459.73|2467.85|2459.15|31
1643167470000|2022-01-26 03:24:30|2468.72|2460.02|2467.72|2459.02|2468.98|2460.28|2467.58|2458.88|30
1643167480000|2022-01-26 03:24:40|2467.65|2458.95|2468.67|2459.97|2468.73|2460.03|2467.65|2458.95|32
1643167490000|2022-01-26 03:24:50|2468.33|2459.63|2468.19|2459.49|2468.73|2460.03|2468.19|2459.49|21
1643167500000|2022-01-26 03:25:00|2468.38|2459.68|2468.8|2460.1|2468.84|2460.14|2468.2|2459.5|20
1643167510000|2022-01-26 03:25:10|2468.79|2460.09|2469.46|2460.76|2469.87|2461.17|2468.79|2460.09|33
1643167520000|2022-01-26 03:25:20|2469.47|2460.77|2467.53|2458.83|2469.84|2461.14|2467.42|2458.72|34
1643167530000|2022-01-26 03:25:30|2467.54|2458.84|2467.78|2459.08|2467.96|2459.26|2466.96|2458.26|34
1643167540000|2022-01-26 03:25:40|2467.68|2458.98|2468.54|2459.84|2468.56|2459.86|2467.57|2458.87|33
1643167550000|2022-01-26 03:25:50|2468.68|2459.98|2468|2459.3|2468.78|2460.08|2468|2459.3|36
1643167560000|2022-01-26 03:26:00|2467.5|2458.8|2468.37|2459.67|2468.37|2459.67|2467.5|2458.8|35
1643167570000|2022-01-26 03:26:10|2468.32|2459.62|2468.6|2459.9|2468.6|2459.9|2468.28|2459.58|31
1643167580000|2022-01-26 03:26:20|2468.59|2459.89|2468.14|2459.44|2468.98|2460.28|2468.09|2459.39|32
1643167590000|2022-01-26 03:26:30|2468.1|2459.4|2468.47|2459.77|2468.61|2459.91|2468.08|2459.38|25
1643167600000|2022-01-26 03:26:40|2468.3|2459.6|2468.42|2459.72|2468.93|2460.23|2468.21|2459.51|34
1643167610000|2022-01-26 03:26:50|2468.3|2459.6|2470.91|2462.21|2470.91|2462.21|2468.3|2459.6|37
1643167620000|2022-01-26 03:27:00|2470.92|2462.22|2471.14|2462.44|2472.14|2463.44|2470.53|2461.83|38
1643167630000|2022-01-26 03:27:10|2471.12|2462.42|2471.34|2462.64|2471.7|2463|2470.74|2462.04|38
1643167640000|2022-01-26 03:27:20|2471.35|2462.65|2470.74|2462.04|2471.5|2462.8|2470.32|2461.62|32
1643167650000|2022-01-26 03:27:30|2470.79|2462.09|2470|2461.3|2470.82|2462.12|2469.86|2461.16|36
1643167660000|2022-01-26 03:27:40|2470.04|2461.34|2469.6|2460.9|2470.04|2461.34|2469.14|2460.44|35
1643167670000|2022-01-26 03:27:50|2469.61|2460.91|2470.12|2461.42|2470.15|2461.45|2469.32|2460.62|37
1643167680000|2022-01-26 03:28:00|2470.18|2461.48|2470.42|2461.72|2470.48|2461.78|2469.99|2461.29|29
1643167690000|2022-01-26 03:28:10|2470.21|2461.51|2470.26|2461.56|2470.42|2461.72|2469.21|2460.51|30
1643167700000|2022-01-26 03:28:20|2470.19|2461.49|2471.3|2462.6|2471.56|2462.86|2469.8|2461.1|33
1643167710000|2022-01-26 03:28:30|2471.19|2462.49|2470.66|2461.96|2472.04|2463.34|2470.66|2461.96|34
1643167720000|2022-01-26 03:28:40|2470.63|2461.93|2469.86|2461.16|2470.86|2462.16|2469.8|2461.1|35
1643167730000|2022-01-26 03:28:50|2469.87|2461.17|2469.71|2461.01|2469.93|2461.23|2469.33|2460.63|34
1643167740000|2022-01-26 03:29:00|2469.72|2461.02|2470.36|2461.66|2470.39|2461.69|2469.37|2460.67|34
1643167750000|2022-01-26 03:29:10|2470.5|2461.8|2470.4|2461.7|2470.85|2462.15|2470.39|2461.69|33
1643167760000|2022-01-26 03:29:20|2470.44|2461.74|2470.09|2461.39|2470.45|2461.75|2469.76|2461.06|36
1643167770000|2022-01-26 03:29:30|2470.06|2461.36|2468.82|2460.12|2470.13|2461.43|2468.52|2459.82|31
1643167780000|2022-01-26 03:29:40|2468.56|2459.86|2469.67|2460.97|2469.82|2461.12|2468.54|2459.84|34
1643167790000|2022-01-26 03:29:50|2469.62|2460.92|2468.75|2460.05|2469.76|2461.06|2468.65|2459.95|36
1643167800000|2022-01-26 03:30:00|2468.76|2460.06|2469.65|2460.95|2469.65|2460.95|2468.53|2459.83|37
1643167810000|2022-01-26 03:30:10|2469.75|2461.05|2470.92|2462.22|2471.13|2462.43|2469.75|2461.05|34
1643167820000|2022-01-26 03:30:20|2470.66|2461.96|2471.78|2463.08|2472|2463.3|2470.66|2461.96|30
1643167830000|2022-01-26 03:30:30|2471.82|2463.12|2472.42|2463.72|2472.97|2464.27|2471.47|2462.77|35
1643167840000|2022-01-26 03:30:40|2472.55|2463.85|2472.42|2463.72|2472.73|2464.03|2472.42|2463.72|29
1643167850000|2022-01-26 03:30:50|2472.55|2463.85|2471.88|2463.18|2472.59|2463.89|2471.78|2463.08|34
1643167860000|2022-01-26 03:31:00|2471.85|2463.15|2471.37|2462.67|2471.85|2463.15|2470.78|2462.08|35
1643167870000|2022-01-26 03:31:10|2471.33|2462.63|2471.45|2462.75|2471.51|2462.81|2471.25|2462.55|34
1643167880000|2022-01-26 03:31:20|2471.41|2462.71|2471.74|2463.04|2471.96|2463.26|2471.31|2462.61|29
1643167890000|2022-01-26 03:31:30|2471.96|2463.26|2471.84|2463.14|2472.33|2463.63|2471.74|2463.04|33
1643167900000|2022-01-26 03:31:40|2471.74|2463.04|2474.38|2465.68|2474.61|2465.91|2471.74|2463.04|37
1643167910000|2022-01-26 03:31:50|2474.28|2465.58|2473.63|2464.93|2474.66|2465.96|2473.32|2464.62|33
1643167920000|2022-01-26 03:32:00|2473.57|2464.87|2472.78|2464.08|2473.57|2464.87|2472.17|2463.47|34
1643167930000|2022-01-26 03:32:10|2472.88|2464.18|2472.6|2463.9|2472.94|2464.24|2472.28|2463.58|36
1643167940000|2022-01-26 03:32:20|2472.59|2463.89|2473.2|2464.5|2473.2|2464.5|2472.52|2463.82|28
1643167950000|2022-01-26 03:32:30|2473.06|2464.36|2472.98|2464.28|2473.21|2464.51|2472.92|2464.22|25
1643167960000|2022-01-26 03:32:40|2473.06|2464.36|2472.97|2464.27|2473.12|2464.42|2472.69|2463.99|23
1643167970000|2022-01-26 03:32:50|2473.12|2464.42|2473.4|2464.7|2473.51|2464.81|2472.97|2464.27|31
1643167980000|2022-01-26 03:33:00|2473.33|2464.63|2473.46|2464.76|2473.5|2464.8|2473.16|2464.46|35
1643167990000|2022-01-26 03:33:10|2473.42|2464.72|2473.73|2465.03|2473.81|2465.11|2473.04|2464.34|30
1643168000000|2022-01-26 03:33:20|2473.49|2464.79|2471.89|2463.19|2473.65|2464.95|2471.8|2463.1|32
1643168010000|2022-01-26 03:33:30|2472.11|2463.41|2471.96|2463.26|2472.15|2463.45|2471.75|2463.05|22
1643168020000|2022-01-26 03:33:40|2471.97|2463.27|2472.08|2463.38|2472.24|2463.54|2471.73|2463.03|33
1643168030000|2022-01-26 03:33:50|2472.05|2463.35|2472.73|2464.03|2472.79|2464.09|2472.05|2463.35|16
1643168040000|2022-01-26 03:34:00|2472.68|2463.98|2477.01|2468.31|2477.14|2468.44|2472.59|2463.89|28
1643168050000|2022-01-26 03:34:10|2477.18|2468.48|2479.73|2471.03|2480.4|2471.7|2477.18|2468.48|33
1643168060000|2022-01-26 03:34:20|2480.02|2471.32|2477.97|2469.27|2480.64|2471.94|2477.62|2468.92|31
1643168070000|2022-01-26 03:34:30|2477.8|2469.1|2476.26|2467.56|2477.8|2469.1|2476.26|2467.56|31
1643168080000|2022-01-26 03:34:40|2476.87|2468.17|2477.27|2468.57|2477.83|2469.13|2476.26|2467.56|37
1643168090000|2022-01-26 03:34:50|2477.38|2468.68|2476.81|2468.11|2478.1|2469.4|2476.68|2467.98|37
1643168100000|2022-01-26 03:35:00|2476.72|2468.02|2476.28|2467.58|2477.48|2468.78|2476.28|2467.58|36
1643168110000|2022-01-26 03:35:10|2476.27|2467.57|2475.52|2466.82|2476.59|2467.89|2475.28|2466.58|39
1643168120000|2022-01-26 03:35:20|2475.51|2466.81|2475.03|2466.33|2475.51|2466.81|2474.33|2465.63|39
1643168130000|2022-01-26 03:35:30|2474.59|2465.89|2474.36|2465.66|2475.29|2466.59|2474.24|2465.54|34
1643168140000|2022-01-26 03:35:40|2474.32|2465.62|2474.02|2465.32|2475.01|2466.31|2474.02|2465.32|37
1643168150000|2022-01-26 03:35:50|2474.26|2465.56|2474.39|2465.69|2474.96|2466.26|2474.04|2465.34|26
1643168160000|2022-01-26 03:36:00|2474.45|2465.75|2475.1|2466.4|2475.11|2466.41|2474.45|2465.75|36
1643168170000|2022-01-26 03:36:10|2474.47|2465.77|2475.07|2466.37|2476.1|2467.4|2474.47|2465.77|23
1643168180000|2022-01-26 03:36:20|2475.3|2466.6|2475.88|2467.18|2476.26|2467.56|2475.3|2466.6|25
1643168190000|2022-01-26 03:36:30|2475.87|2467.17|2475.62|2466.92|2475.87|2467.17|2474.91|2466.21|24
1643168200000|2022-01-26 03:36:40|2475.13|2466.43|2475.47|2466.77|2475.62|2466.92|2474.68|2465.98|15
1643168210000|2022-01-26 03:36:50|2475|2466.3|2475.62|2466.92|2475.62|2466.92|2474.77|2466.07|6
1643168220000|2022-01-26 03:37:00|2475.37|2466.67|2475.95|2467.25|2476.03|2467.33|2475.37|2466.67|24
1643168230000|2022-01-26 03:37:10|2476.11|2467.41|2476.01|2467.31|2476.29|2467.59|2475.75|2467.05|34
1643168240000|2022-01-26 03:37:20|2475.99|2467.29|2476.08|2467.38|2477.75|2469.05|2475.88|2467.18|26
1643168250000|2022-01-26 03:37:30|2476.07|2467.37|2475.96|2467.26|2476.15|2467.45|2475.18|2466.48|32
1643168260000|2022-01-26 03:37:40|2475.81|2467.11|2478.77|2470.07|2481.45|2472.75|2475.81|2467.11|39
1643168270000|2022-01-26 03:37:50|2478.6|2469.9|2477.5|2468.8|2478.8|2470.1|2477.16|2468.46|35
1643168280000|2022-01-26 03:38:00|2477.57|2468.87|2477.07|2468.37|2477.57|2468.87|2476.56|2467.86|33
1643168290000|2022-01-26 03:38:10|2477.04|2468.34|2476.2|2467.5|2477.33|2468.63|2476.2|2467.5|26
1643168300000|2022-01-26 03:38:20|2476.29|2467.59|2476.45|2467.75|2476.65|2467.95|2475.83|2467.13|34
1643168310000|2022-01-26 03:38:30|2476.46|2467.76|2476.43|2467.73|2476.5|2467.8|2476.14|2467.44|31
1643168320000|2022-01-26 03:38:40|2476.39|2467.69|2477.35|2468.65|2477.37|2468.67|2476.32|2467.62|33
1643168330000|2022-01-26 03:38:50|2477.34|2468.64|2477.27|2468.57|2477.35|2468.65|2477.19|2468.49|27
1643168340000|2022-01-26 03:39:00|2477.19|2468.49|2478.26|2469.56|2478.32|2469.62|2477.19|2468.49|32
1643168350000|2022-01-26 03:39:10|2478.2|2469.5|2477.67|2468.97|2478.91|2470.21|2477.36|2468.66|33
1643168360000|2022-01-26 03:39:20|2477.51|2468.81|2477.67|2468.97|2477.88|2469.18|2477.51|2468.81|16
1643168370000|2022-01-26 03:39:30|2477.66|2468.96|2477.25|2468.55|2477.73|2469.03|2476.77|2468.07|25
1643168380000|2022-01-26 03:39:40|2477.22|2468.52|2477.68|2468.98|2477.68|2468.98|2477.16|2468.46|31
1643168390000|2022-01-26 03:39:50|2477.26|2468.56|2477.63|2468.93|2477.63|2468.93|2477.03|2468.33|27
1643168400000|2022-01-26 03:40:00|2477.68|2468.98|2479.7|2471|2480.21|2471.51|2477.62|2468.92|35
1643168410000|2022-01-26 03:40:10|2479.52|2470.82|2478.1|2469.4|2480.08|2471.38|2478.1|2469.4|37
1643168420000|2022-01-26 03:40:20|2478.14|2469.44|2477.19|2468.49|2478.28|2469.58|2477.19|2468.49|33
1643168430000|2022-01-26 03:40:30|2477.17|2468.47|2477.4|2468.7|2477.4|2468.7|2476.62|2467.92|34
1643168440000|2022-01-26 03:40:40|2477.37|2468.67|2477.35|2468.65|2477.45|2468.75|2477.01|2468.31|23
1643168450000|2022-01-26 03:40:50|2476.85|2468.15|2477.37|2468.67|2477.37|2468.67|2476.85|2468.15|9
1643168460000|2022-01-26 03:41:00|2477.35|2468.65|2477.35|2468.65|2477.45|2468.75|2476.89|2468.19|12
1643168470000|2022-01-26 03:41:10|2477.02|2468.32|2477.35|2468.65|2477.39|2468.69|2476.89|2468.19|16
1643168480000|2022-01-26 03:41:20|2477.4|2468.7|2477.93|2469.23|2478.41|2469.71|2477.35|2468.65|31
1643168490000|2022-01-26 03:41:30|2477.61|2468.91|2477.86|2469.16|2478.08|2469.38|2477.39|2468.69|35
1643168500000|2022-01-26 03:41:40|2478|2469.3|2478.72|2470.02|2479|2470.3|2478|2469.3|34
1643168510000|2022-01-26 03:41:50|2478.71|2470.01|2478.65|2469.95|2478.73|2470.03|2478.4|2469.7|32
1643168520000|2022-01-26 03:42:00|2478.55|2469.85|2477.93|2469.23|2478.65|2469.95|2477.79|2469.09|26
1643168530000|2022-01-26 03:42:10|2477.92|2469.22|2478.14|2469.44|2478.28|2469.58|2477.66|2468.96|32
1643168540000|2022-01-26 03:42:20|2478.13|2469.43|2478.04|2469.34|2478.28|2469.58|2477.7|2469|32
1643168550000|2022-01-26 03:42:30|2478.06|2469.36|2478.73|2470.03|2478.73|2470.03|2477.92|2469.22|33
1643168560000|2022-01-26 03:42:40|2478.81|2470.11|2478.4|2469.7|2478.9|2470.2|2478.14|2469.44|35
1643168570000|2022-01-26 03:42:50|2478.39|2469.69|2479.06|2470.36|2479.06|2470.36|2478.31|2469.61|33
1643168580000|2022-01-26 03:43:00|2479.1|2470.4|2479.43|2470.73|2479.62|2470.92|2479.1|2470.4|34
1643168590000|2022-01-26 03:43:10|2479.57|2470.87|2479.32|2470.62|2479.59|2470.89|2479.24|2470.54|26
1643168600000|2022-01-26 03:43:20|2479.31|2470.61|2478.49|2469.79|2479.33|2470.63|2478.49|2469.79|26
1643168610000|2022-01-26 03:43:30|2478.47|2469.77|2477.95|2469.25|2478.48|2469.78|2477.95|2469.25|16
1643168620000|2022-01-26 03:43:40|2478.02|2469.32|2478.53|2469.83|2478.85|2470.15|2478.02|2469.32|32
1643168630000|2022-01-26 03:43:50|2478.55|2469.85|2478.89|2470.19|2478.93|2470.23|2478.44|2469.74|29
1643168640000|2022-01-26 03:44:00|2478.92|2470.22|2478.21|2469.51|2479.08|2470.38|2478.2|2469.5|37
1643168650000|2022-01-26 03:44:10|2478.2|2469.5|2478.61|2469.91|2478.61|2469.91|2478.2|2469.5|25
1643168660000|2022-01-26 03:44:20|2478.6|2469.9|2477.75|2469.05|2478.6|2469.9|2477.75|2469.05|29
1643168670000|2022-01-26 03:44:30|2477.77|2469.07|2477.11|2468.41|2477.94|2469.24|2476.76|2468.06|32
1643168680000|2022-01-26 03:44:40|2476.84|2468.14|2476.43|2467.73|2477.1|2468.4|2476.43|2467.73|25
1643168690000|2022-01-26 03:44:50|2476.48|2467.78|2477.06|2468.36|2477.25|2468.55|2476.43|2467.73|35
1643168700000|2022-01-26 03:45:00|2477.09|2468.39|2477.3|2468.6|2477.88|2469.18|2477|2468.3|26
1643168710000|2022-01-26 03:45:10|2477.6|2468.9|2477.73|2469.03|2477.76|2469.06|2477.28|2468.58|18
1643168720000|2022-01-26 03:45:20|2478.01|2469.31|2478.63|2469.93|2478.77|2470.07|2478.01|2469.31|28
1643168730000|2022-01-26 03:45:30|2478.56|2469.86|2479.67|2470.97|2480.92|2472.22|2478.56|2469.86|39
1643168740000|2022-01-26 03:45:40|2479.43|2470.73|2479.53|2470.83|2480.54|2471.84|2479.34|2470.64|31
1643168750000|2022-01-26 03:45:50|2479.55|2470.85|2480.04|2471.34|2480.15|2471.45|2479.34|2470.64|30
1643168760000|2022-01-26 03:46:00|2479.57|2470.87|2481.98|2473.28|2481.98|2473.28|2479.34|2470.64|32
1643168770000|2022-01-26 03:46:10|2481.96|2473.26|2481.34|2472.64|2482.23|2473.53|2481.34|2472.64|34
1643168780000|2022-01-26 03:46:20|2481.61|2472.91|2482.34|2473.64|2484.33|2475.63|2481.34|2472.64|37
1643168790000|2022-01-26 03:46:30|2481.95|2473.25|2482.36|2473.66|2483.36|2474.66|2481.95|2473.25|30
1643168800000|2022-01-26 03:46:40|2482.98|2474.28|2482.6|2473.9|2483.94|2475.24|2481.95|2473.25|16
1643168810000|2022-01-26 03:46:50|2482.58|2473.88|2481.95|2473.25|2482.58|2473.88|2481.9|2473.2|22
1643168820000|2022-01-26 03:47:00|2482.03|2473.33|2481.15|2472.45|2482.03|2473.33|2481.01|2472.31|31
1643168830000|2022-01-26 03:47:10|2480.99|2472.29|2481.35|2472.65|2481.44|2472.74|2480.67|2471.97|36
1643168840000|2022-01-26 03:47:20|2481.44|2472.74|2481.43|2472.73|2481.58|2472.88|2481.11|2472.41|34
1643168850000|2022-01-26 03:47:30|2481.54|2472.84|2482.09|2473.39|2482.56|2473.86|2481.43|2472.73|31
1643168860000|2022-01-26 03:47:40|2482.08|2473.38|2482.07|2473.37|2482.44|2473.74|2481.95|2473.25|28
1643168870000|2022-01-26 03:47:50|2482.09|2473.39|2481.89|2473.19|2482.89|2474.19|2481.88|2473.18|26
1643168880000|2022-01-26 03:48:00|2481.93|2473.23|2481.91|2473.21|2481.99|2473.29|2481.9|2473.2|14
1643168890000|2022-01-26 03:48:10|2481.97|2473.27|2481.93|2473.23|2482.12|2473.42|2481.89|2473.19|16
1643168900000|2022-01-26 03:48:20|2481.89|2473.19|2481.99|2473.29|2482.01|2473.31|2481.89|2473.19|12
1643168910000|2022-01-26 03:48:30|2481.96|2473.26|2481.99|2473.29|2482.22|2473.52|2481.95|2473.25|22
1643168920000|2022-01-26 03:48:40|2482|2473.3|2482.11|2473.41|2482.28|2473.58|2481.96|2473.26|18
1643168930000|2022-01-26 03:48:50|2482.23|2473.53|2483.06|2474.36|2483.51|2474.81|2482.12|2473.42|35
1643168940000|2022-01-26 03:49:00|2483.04|2474.34|2483.25|2474.55|2483.43|2474.73|2483.04|2474.34|26
1643168950000|2022-01-26 03:49:10|2483.33|2474.63|2483.49|2474.79|2483.51|2474.81|2483.23|2474.53|29
1643168960000|2022-01-26 03:49:20|2483.48|2474.78|2483.49|2474.79|2483.61|2474.91|2483.38|2474.68|29
1643168970000|2022-01-26 03:49:30|2483.47|2474.77|2483.37|2474.67|2483.58|2474.88|2483.13|2474.43|23
1643168980000|2022-01-26 03:49:40|2483.5|2474.8|2483.44|2474.74|2483.52|2474.82|2483.18|2474.48|23
1643168990000|2022-01-26 03:49:50|2483.43|2474.73|2483.94|2475.24|2483.94|2475.24|2483.36|2474.66|25
1643169000000|2022-01-26 03:50:00|2483.9|2475.2|2484.33|2475.63|2484.4|2475.7|2483.9|2475.2|27
1643169010000|2022-01-26 03:50:10|2484.47|2475.77|2483.88|2475.18|2484.47|2475.77|2483.86|2475.16|27
1643169020000|2022-01-26 03:50:20|2483.87|2475.17|2484.33|2475.63|2484.4|2475.7|2483.85|2475.15|30
1643169030000|2022-01-26 03:50:30|2484.31|2475.61|2484.33|2475.63|2484.36|2475.66|2484.19|2475.49|28
1643169040000|2022-01-26 03:50:40|2484.32|2475.62|2484.33|2475.63|2484.45|2475.75|2484.32|2475.62|26
1643169050000|2022-01-26 03:50:50|2484.34|2475.64|2484.34|2475.64|2484.42|2475.72|2484.33|2475.63|20
1643169060000|2022-01-26 03:51:00|2484.41|2475.71|2485.43|2476.73|2485.84|2477.14|2484.33|2475.63|18
1643169070000|2022-01-26 03:51:10|2486.04|2477.34|2486.33|2477.63|2488.78|2480.08|2485.32|2476.62|29
1643169080000|2022-01-26 03:51:20|2487.25|2478.55|2486.35|2477.65|2487.25|2478.55|2486.05|2477.35|17
1643169090000|2022-01-26 03:51:30|2486.51|2477.81|2486.64|2477.94|2486.64|2477.94|2486.15|2477.45|19
1643169100000|2022-01-26 03:51:40|2486.68|2477.98|2486.77|2478.07|2487.82|2479.12|2486.68|2477.98|24
1643169110000|2022-01-26 03:51:50|2486.92|2478.22|2487.83|2479.13|2487.86|2479.16|2486.92|2478.22|24
1643169120000|2022-01-26 03:52:00|2487.85|2479.15|2489.45|2480.75|2489.75|2481.05|2487.83|2479.13|28
1643169130000|2022-01-26 03:52:10|2489.39|2480.69|2487.92|2479.22|2489.89|2481.19|2487.13|2478.43|37
1643169140000|2022-01-26 03:52:20|2488.12|2479.42|2486.16|2477.46|2488.31|2479.61|2485.91|2477.21|35
1643169150000|2022-01-26 03:52:30|2486.08|2477.38|2484.9|2476.2|2486.63|2477.93|2484.3|2475.6|36
1643169160000|2022-01-26 03:52:40|2484.74|2476.04|2485.58|2476.88|2485.78|2477.08|2484.71|2476.01|33
1643169170000|2022-01-26 03:52:50|2485.53|2476.83|2484.81|2476.11|2485.54|2476.84|2484.81|2476.11|30
1643169180000|2022-01-26 03:53:00|2484.76|2476.06|2484.3|2475.6|2484.9|2476.2|2483.95|2475.25|31
1643169190000|2022-01-26 03:53:10|2484.23|2475.53|2490.24|2481.54|2490.38|2481.68|2484.23|2475.53|39
1643169200000|2022-01-26 03:53:20|2490.22|2481.52|2488.3|2479.6|2490.45|2481.75|2488.3|2479.6|35
1643169210000|2022-01-26 03:53:30|2488.15|2479.45|2489.06|2480.36|2489.06|2480.36|2488.08|2479.38|36
1643169220000|2022-01-26 03:53:40|2489.12|2480.42|2487.9|2479.2|2489.32|2480.62|2487.86|2479.16|40
1643169230000|2022-01-26 03:53:50|2487.94|2479.24|2486.51|2477.81|2487.94|2479.24|2486.46|2477.76|38
1643169240000|2022-01-26 03:54:00|2486.32|2477.62|2486.4|2477.7|2486.4|2477.7|2485.61|2476.91|37
1643169250000|2022-01-26 03:54:10|2486.36|2477.66|2486.43|2477.73|2488.36|2479.66|2485.89|2477.19|38
1643169260000|2022-01-26 03:54:20|2486.24|2477.54|2486.52|2477.82|2486.98|2478.28|2486.16|2477.46|35
1643169270000|2022-01-26 03:54:30|2486.51|2477.81|2485.43|2476.73|2486.51|2477.81|2485.17|2476.47|34
1643169280000|2022-01-26 03:54:40|2485.41|2476.71|2485|2476.3|2485.41|2476.71|2484.78|2476.08|32
1643169290000|2022-01-26 03:54:50|2485.05|2476.35|2485.36|2476.66|2485.4|2476.7|2485.03|2476.33|31
1643169300000|2022-01-26 03:55:00|2485.33|2476.63|2485.37|2476.67|2485.46|2476.76|2485.33|2476.63|23
1643169310000|2022-01-26 03:55:10|2485.48|2476.78|2484.75|2476.05|2485.48|2476.78|2484.72|2476.02|30
1643169320000|2022-01-26 03:55:20|2484.76|2476.06|2484.45|2475.75|2484.8|2476.1|2484.42|2475.72|26
1643169330000|2022-01-26 03:55:30|2484.76|2476.06|2483.75|2475.05|2484.9|2476.2|2483.75|2475.05|28
1643169340000|2022-01-26 03:55:40|2483.56|2474.86|2483.89|2475.19|2484.16|2475.46|2483.26|2474.56|35
1643169350000|2022-01-26 03:55:50|2483.92|2475.22|2484.24|2475.54|2484.65|2475.95|2483.75|2475.05|35
1643169360000|2022-01-26 03:56:00|2484.34|2475.64|2483.59|2474.89|2484.64|2475.94|2483.29|2474.59|37
1643169370000|2022-01-26 03:56:10|2483.58|2474.88|2483.26|2474.56|2483.58|2474.88|2482.98|2474.28|35
1643169380000|2022-01-26 03:56:20|2483.32|2474.62|2483.05|2474.35|2483.61|2474.91|2483.05|2474.35|24
1643169390000|2022-01-26 03:56:30|2483.1|2474.4|2482.36|2473.66|2483.16|2474.46|2482.35|2473.65|34
1643169400000|2022-01-26 03:56:40|2482.21|2473.51|2482.32|2473.62|2483.03|2474.33|2482.03|2473.33|38
1643169410000|2022-01-26 03:56:50|2482.42|2473.72|2482.95|2474.25|2483.11|2474.41|2482.28|2473.58|36
1643169420000|2022-01-26 03:57:00|2482.99|2474.29|2482.67|2473.97|2483.48|2474.78|2482.39|2473.69|35
1643169430000|2022-01-26 03:57:10|2482.75|2474.05|2483.05|2474.35|2483.31|2474.61|2482.49|2473.79|34
1643169440000|2022-01-26 03:57:20|2483.03|2474.33|2482.9|2474.2|2483.07|2474.37|2482.8|2474.1|27
1643169450000|2022-01-26 03:57:30|2482.91|2474.21|2483.79|2475.09|2483.79|2475.09|2482.85|2474.15|22
1643169460000|2022-01-26 03:57:40|2483.78|2475.08|2483.94|2475.24|2483.94|2475.24|2483.63|2474.93|10
1643169470000|2022-01-26 03:57:50|2483.96|2475.26|2483.85|2475.15|2484.03|2475.33|2483.83|2475.13|17
1643169480000|2022-01-26 03:58:00|2483.92|2475.22|2483.54|2474.84|2484.37|2475.67|2483.53|2474.83|27
1643169490000|2022-01-26 03:58:10|2483.59|2474.89|2482.06|2473.36|2483.59|2474.89|2482.05|2473.35|26
1643169500000|2022-01-26 03:58:20|2482.23|2473.53|2481.02|2472.32|2482.23|2473.53|2480.78|2472.08|30
1643169510000|2022-01-26 03:58:30|2481.01|2472.31|2480.48|2471.78|2481.08|2472.38|2480.29|2471.59|37
1643169520000|2022-01-26 03:58:40|2480.74|2472.04|2481.7|2473|2481.76|2473.06|2480.34|2471.64|34
1643169530000|2022-01-26 03:58:50|2481.71|2473.01|2481.65|2472.95|2481.72|2473.02|2481.4|2472.7|30
1643169540000|2022-01-26 03:59:00|2481.67|2472.97|2482.54|2473.84|2482.54|2473.84|2481.67|2472.97|17
1643169550000|2022-01-26 03:59:10|2482.58|2473.88|2483.44|2474.74|2483.76|2475.06|2482.54|2473.84|31
1643169560000|2022-01-26 03:59:20|2483.68|2474.98|2483.09|2474.39|2483.84|2475.14|2482.87|2474.17|25
1643169570000|2022-01-26 03:59:30|2483.16|2474.46|2483.21|2474.51|2483.27|2474.57|2483.03|2474.33|15
1643169580000|2022-01-26 03:59:40|2483.19|2474.49|2482.96|2474.26|2483.21|2474.51|2482.96|2474.26|20
1643169590000|2022-01-26 03:59:50|2482.99|2474.29|2482.37|2473.67|2482.99|2474.29|2481.91|2473.21|27
1643169600000|2022-01-26 04:00:00|2482.55|2473.85|2484.86|2476.16|2485.19|2476.49|2482.47|2473.77|36
1643169610000|2022-01-26 04:00:10|2484.88|2476.18|2485.7|2477|2486.48|2477.78|2484.88|2476.18|36
1643169620000|2022-01-26 04:00:20|2485.8|2477.1|2486.82|2478.12|2486.82|2478.12|2485.8|2477.1|33
1643169630000|2022-01-26 04:00:30|2485.92|2477.22|2486.85|2478.15|2487.54|2478.84|2485.92|2477.22|34
1643169640000|2022-01-26 04:00:40|2486.86|2478.16|2485.96|2477.26|2486.86|2478.16|2485.85|2477.15|30
1643169650000|2022-01-26 04:00:50|2485.97|2477.27|2484.23|2475.53|2485.97|2477.27|2484.23|2475.53|35
1643169660000|2022-01-26 04:01:00|2484.14|2475.44|2482.66|2473.96|2484.14|2475.44|2482.58|2473.88|39
1643169670000|2022-01-26 04:01:10|2482.69|2473.99|2482.23|2473.53|2483.36|2474.66|2482.2|2473.5|34
1643169680000|2022-01-26 04:01:20|2482.18|2473.48|2482.27|2473.57|2483.36|2474.66|2482.12|2473.42|38
1643169690000|2022-01-26 04:01:30|2483.36|2474.66|2482.26|2473.56|2483.36|2474.66|2482.1|2473.4|26
1643169700000|2022-01-26 04:01:40|2482.21|2473.51|2481.57|2472.87|2483.36|2474.66|2481.35|2472.65|36
1643169710000|2022-01-26 04:01:50|2481.59|2472.89|2482.45|2473.75|2482.45|2473.75|2481.26|2472.56|17
1643169720000|2022-01-26 04:02:00|2482.27|2473.57|2483.06|2474.36|2483.15|2474.45|2482.12|2473.42|28
1643169730000|2022-01-26 04:02:10|2483.12|2474.42|2482.89|2474.19|2484.15|2475.45|2482.89|2474.19|29
1643169740000|2022-01-26 04:02:20|2483.13|2474.43|2481.93|2473.23|2483.14|2474.44|2481.76|2473.06|36
1643169750000|2022-01-26 04:02:30|2482.14|2473.44|2482.04|2473.34|2482.53|2473.83|2481.76|2473.06|35
1643169760000|2022-01-26 04:02:40|2482.02|2473.32|2481.64|2472.94|2483.04|2474.34|2481.64|2472.94|28
1643169770000|2022-01-26 04:02:50|2481.94|2473.24|2481.93|2473.23|2482.03|2473.33|2481.27|2472.57|33
1643169780000|2022-01-26 04:03:00|2481.88|2473.18|2481.68|2472.98|2482.35|2473.65|2481.44|2472.74|32
1643169790000|2022-01-26 04:03:10|2481.71|2473.01|2481.71|2473.01|2481.88|2473.18|2481.61|2472.91|28
1643169800000|2022-01-26 04:03:20|2481.68|2472.98|2481.1|2472.4|2481.71|2473.01|2480.58|2471.88|30
1643169810000|2022-01-26 04:03:30|2480.77|2472.07|2480.55|2471.85|2481.16|2472.46|2480.33|2471.63|29
1643169820000|2022-01-26 04:03:40|2480.7|2472|2480.33|2471.63|2480.7|2472|2479.73|2471.03|38
1643169830000|2022-01-26 04:03:50|2480.26|2471.56|2480.22|2471.52|2480.39|2471.69|2480.15|2471.45|23
1643169840000|2022-01-26 04:04:00|2480.19|2471.49|2479.34|2470.64|2480.26|2471.56|2479.34|2470.64|28
1643169850000|2022-01-26 04:04:10|2479.48|2470.78|2479.56|2470.86|2479.84|2471.14|2479.48|2470.78|32
1643169860000|2022-01-26 04:04:20|2479.83|2471.13|2478.69|2469.99|2479.83|2471.13|2478.64|2469.94|30
1643169870000|2022-01-26 04:04:30|2478.82|2470.12|2478.16|2469.46|2479.36|2470.66|2478.16|2469.46|36
1643169880000|2022-01-26 04:04:40|2477.88|2469.18|2478.19|2469.49|2478.78|2470.08|2477.88|2469.18|37
1643169890000|2022-01-26 04:04:50|2478.61|2469.91|2478.44|2469.74|2478.73|2470.03|2478.23|2469.53|36
1643169900000|2022-01-26 04:05:00|2478.45|2469.75|2477.16|2468.46|2478.45|2469.75|2477.16|2468.46|37
1643169910000|2022-01-26 04:05:10|2477.15|2468.45|2477.44|2468.74|2477.6|2468.9|2476.93|2468.23|33
1643169920000|2022-01-26 04:05:20|2477.38|2468.68|2478.31|2469.61|2478.55|2469.85|2477.36|2468.66|29
1643169930000|2022-01-26 04:05:30|2478.21|2469.51|2478.83|2470.13|2479.29|2470.59|2478.21|2469.51|32
1643169940000|2022-01-26 04:05:40|2478.87|2470.17|2478.55|2469.85|2479.07|2470.37|2478.46|2469.76|32
1643169950000|2022-01-26 04:05:50|2478.57|2469.87|2478.95|2470.25|2479.12|2470.42|2478.57|2469.87|29
1643169960000|2022-01-26 04:06:00|2478.97|2470.27|2479.78|2471.08|2479.78|2471.08|2478.95|2470.25|26
1643169970000|2022-01-26 04:06:10|2479.63|2470.93|2480.25|2471.55|2480.32|2471.62|2479.62|2470.92|22
1643169980000|2022-01-26 04:06:20|2480.24|2471.54|2479.03|2470.33|2480.24|2471.54|2479.03|2470.33|24
1643169990000|2022-01-26 04:06:30|2478.8|2470.1|2478.54|2469.84|2478.89|2470.19|2478.47|2469.77|29
1643170000000|2022-01-26 04:06:40|2478.53|2469.83|2477.78|2469.08|2478.53|2469.83|2477.78|2469.08|28
1643170010000|2022-01-26 04:06:50|2477.8|2469.1|2477.54|2468.84|2477.97|2469.27|2477.51|2468.81|34
1643170020000|2022-01-26 04:07:00|2477.89|2469.19|2476.49|2467.79|2477.89|2469.19|2476.49|2467.79|30
1643170030000|2022-01-26 04:07:10|2476.66|2467.96|2476.21|2467.51|2477.36|2468.66|2476.21|2467.51|34
1643170040000|2022-01-26 04:07:20|2476.24|2467.54|2476.01|2467.31|2477.36|2468.66|2475.88|2467.18|27
1643170050000|2022-01-26 04:07:30|2476.02|2467.32|2477.56|2468.86|2477.64|2468.94|2476.02|2467.32|29
1643170060000|2022-01-26 04:07:40|2477.53|2468.83|2477.61|2468.91|2478.37|2469.67|2477.25|2468.55|31
1643170070000|2022-01-26 04:07:50|2477.36|2468.66|2476.38|2467.68|2477.75|2469.05|2476.38|2467.68|32
1643170080000|2022-01-26 04:08:00|2476.39|2467.69|2476.4|2467.7|2476.85|2468.15|2476.32|2467.62|36
1643170090000|2022-01-26 04:08:10|2476.23|2467.53|2477.18|2468.48|2477.43|2468.73|2476.23|2467.53|31
1643170100000|2022-01-26 04:08:20|2476.98|2468.28|2476.9|2468.2|2477.2|2468.5|2476.9|2468.2|12
1643170110000|2022-01-26 04:08:30|2476.95|2468.25|2477.6|2468.9|2478.33|2469.63|2476.95|2468.25|24
1643170120000|2022-01-26 04:08:40|2477.55|2468.85|2477.13|2468.43|2477.77|2469.07|2477.12|2468.42|31
1643170130000|2022-01-26 04:08:50|2477.11|2468.41|2477.3|2468.6|2477.43|2468.73|2477.11|2468.41|27
1643170140000|2022-01-26 04:09:00|2477.34|2468.64|2478.78|2470.08|2478.99|2470.29|2477.3|2468.6|20
1643170150000|2022-01-26 04:09:10|2478.83|2470.13|2477.36|2468.66|2478.83|2470.13|2477.36|2468.66|25
1643170160000|2022-01-26 04:09:20|2477.3|2468.6|2476.73|2468.03|2477.3|2468.6|2476.69|2467.99|20
1643170170000|2022-01-26 04:09:30|2476.76|2468.06|2476.65|2467.95|2477.11|2468.41|2476.61|2467.91|25
1643170180000|2022-01-26 04:09:40|2476.63|2467.93|2477.49|2468.79|2477.58|2468.88|2476.6|2467.9|27
1643170190000|2022-01-26 04:09:50|2477.54|2468.84|2477.49|2468.79|2478.11|2469.41|2477.49|2468.79|13
1643170200000|2022-01-26 04:10:00|2477.99|2469.29|2478.1|2469.4|2478.98|2470.28|2477.99|2469.29|26
1643170210000|2022-01-26 04:10:10|2478.06|2469.36|2477.64|2468.94|2478.36|2469.66|2477.6|2468.9|31
1643170220000|2022-01-26 04:10:20|2477.8|2469.1|2477.96|2469.26|2478.06|2469.36|2477.8|2469.1|20
1643170230000|2022-01-26 04:10:30|2477.95|2469.25|2478.24|2469.54|2478.24|2469.54|2477.65|2468.95|28
1643170240000|2022-01-26 04:10:40|2478.08|2469.38|2477.67|2468.97|2478.24|2469.54|2477.5|2468.8|22
1643170250000|2022-01-26 04:10:50|2477.66|2468.96|2478.54|2469.84|2478.77|2470.07|2477.5|2468.8|23
1643170260000|2022-01-26 04:11:00|2478.52|2469.82|2478.13|2469.43|2478.52|2469.82|2478.1|2469.4|25
1643170270000|2022-01-26 04:11:10|2478.15|2469.45|2478.14|2469.44|2478.24|2469.54|2478.13|2469.43|22
1643170280000|2022-01-26 04:11:20|2477.55|2468.85|2477.46|2468.76|2477.55|2468.85|2477.32|2468.62|27
1643170290000|2022-01-26 04:11:30|2477.43|2468.73|2478.24|2469.54|2478.36|2469.66|2477.26|2468.56|31
1643170300000|2022-01-26 04:11:40|2478.06|2469.36|2478.33|2469.63|2478.48|2469.78|2478.06|2469.36|30
1643170310000|2022-01-26 04:11:50|2478.15|2469.45|2478.72|2470.02|2478.74|2470.04|2477.82|2469.12|32
1643170320000|2022-01-26 04:12:00|2478.76|2470.06|2479.24|2470.54|2479.3|2470.6|2478.76|2470.06|27
1643170330000|2022-01-26 04:12:10|2479.25|2470.55|2479.46|2470.76|2479.82|2471.12|2479.22|2470.52|17
1643170340000|2022-01-26 04:12:20|2479.47|2470.77|2480.11|2471.41|2480.18|2471.48|2479.47|2470.77|20
1643170350000|2022-01-26 04:12:30|2480.15|2471.45|2479.08|2470.38|2480.15|2471.45|2479.03|2470.33|29
1643170360000|2022-01-26 04:12:40|2479.25|2470.55|2479.42|2470.72|2479.55|2470.85|2479.25|2470.55|21
1643170370000|2022-01-26 04:12:50|2479.53|2470.83|2479.55|2470.85|2479.56|2470.86|2479.4|2470.7|13
1643170380000|2022-01-26 04:13:00|2479.3|2470.6|2479.78|2471.08|2479.78|2471.08|2479.3|2470.6|9
1643170390000|2022-01-26 04:13:10|2480.03|2471.33|2480.19|2471.49|2480.26|2471.56|2479.95|2471.25|27
1643170400000|2022-01-26 04:13:20|2480.16|2471.46|2479.74|2471.04|2480.22|2471.52|2479.71|2471.01|26
1643170410000|2022-01-26 04:13:30|2479.73|2471.03|2479.55|2470.85|2479.77|2471.07|2479.5|2470.8|28
1643170420000|2022-01-26 04:13:40|2479.56|2470.86|2478.75|2470.05|2479.6|2470.9|2478.65|2469.95|27
1643170430000|2022-01-26 04:13:50|2478.74|2470.04|2478.57|2469.87|2479.11|2470.41|2478.49|2469.79|27
1643170440000|2022-01-26 04:14:00|2478.81|2470.11|2479.98|2471.28|2480.35|2471.65|2478.81|2470.11|27
1643170450000|2022-01-26 04:14:10|2480.01|2471.31|2480.28|2471.58|2480.53|2471.83|2480.01|2471.31|19
1643170460000|2022-01-26 04:14:20|2480.53|2471.83|2480.53|2471.83|2480.53|2471.83|2480.26|2471.56|14
1643170470000|2022-01-26 04:14:30|2480.39|2471.69|2478.8|2470.1|2480.39|2471.69|2478.7|2470|33
1643170480000|2022-01-26 04:14:40|2478.79|2470.09|2479.03|2470.33|2479.15|2470.45|2478.69|2469.99|32
1643170490000|2022-01-26 04:14:50|2479.04|2470.34|2478.24|2469.54|2479.08|2470.38|2478.24|2469.54|34
1643170500000|2022-01-26 04:15:00|2478.32|2469.62|2478.33|2469.63|2478.93|2470.23|2478.1|2469.4|36
1643170510000|2022-01-26 04:15:10|2478.93|2470.23|2479.68|2470.98|2479.68|2470.98|2478.33|2469.63|24
1643170520000|2022-01-26 04:15:20|2479.9|2471.2|2480.47|2471.77|2480.52|2471.82|2479.81|2471.11|7
1643170530000|2022-01-26 04:15:30|2480.37|2471.67|2479.89|2471.19|2480.37|2471.67|2479.75|2471.05|10
1643170540000|2022-01-26 04:15:40|2479.86|2471.16|2479.73|2471.03|2479.99|2471.29|2479.73|2471.03|29
1643170550000|2022-01-26 04:15:50|2479.74|2471.04|2478.64|2469.94|2479.82|2471.12|2478.64|2469.94|27
1643170560000|2022-01-26 04:16:00|2478.53|2469.83|2478.98|2470.28|2479.15|2470.45|2478.5|2469.8|36
1643170570000|2022-01-26 04:16:10|2478.97|2470.27|2478.05|2469.35|2478.97|2470.27|2477.69|2468.99|32
1643170580000|2022-01-26 04:16:20|2477.91|2469.21|2477.48|2468.78|2478.09|2469.39|2477.48|2468.78|33
1643170590000|2022-01-26 04:16:30|2477.8|2469.1|2477.59|2468.89|2477.83|2469.13|2477.14|2468.44|28
1643170600000|2022-01-26 04:16:40|2477|2468.3|2476.43|2467.73|2477|2468.3|2476.37|2467.67|36
1643170610000|2022-01-26 04:16:50|2476.57|2467.87|2475.97|2467.27|2476.57|2467.87|2475.85|2467.15|34
1643170620000|2022-01-26 04:17:00|2475.96|2467.26|2475.68|2466.98|2476.25|2467.55|2475.61|2466.91|20
1643170630000|2022-01-26 04:17:10|2476.2|2467.5|2475.42|2466.72|2476.2|2467.5|2475.35|2466.65|24
1643170640000|2022-01-26 04:17:20|2475.41|2466.71|2474.7|2466|2475.5|2466.8|2474.7|2466|27
1643170650000|2022-01-26 04:17:30|2474.98|2466.28|2474.66|2465.96|2475.48|2466.78|2474.43|2465.73|25
1643170660000|2022-01-26 04:17:40|2474.64|2465.94|2473.89|2465.19|2474.66|2465.96|2473.73|2465.03|31
1643170670000|2022-01-26 04:17:50|2473.86|2465.16|2473.98|2465.28|2474.02|2465.32|2473.72|2465.02|34
1643170680000|2022-01-26 04:18:00|2473.82|2465.12|2473.79|2465.09|2473.91|2465.21|2473.51|2464.81|33
1643170690000|2022-01-26 04:18:10|2473.73|2465.03|2473.53|2464.83|2473.74|2465.04|2473.43|2464.73|29
1643170700000|2022-01-26 04:18:20|2473.5|2464.8|2473.68|2464.98|2473.97|2465.27|2473.15|2464.45|17
1643170710000|2022-01-26 04:18:30|2473.75|2465.05|2473.76|2465.06|2474.06|2465.36|2473.69|2464.99|24
1643170720000|2022-01-26 04:18:40|2473.77|2465.07|2473.62|2464.92|2473.91|2465.21|2473.52|2464.82|29
1643170730000|2022-01-26 04:18:50|2473.61|2464.91|2473.53|2464.83|2473.61|2464.91|2472.69|2463.99|30
1643170740000|2022-01-26 04:19:00|2473.47|2464.77|2473.37|2464.67|2473.47|2464.77|2472.54|2463.84|22
1643170750000|2022-01-26 04:19:10|2473.41|2464.71|2473.41|2464.71|2473.45|2464.75|2473.16|2464.46|32
1643170760000|2022-01-26 04:19:20|2473.35|2464.65|2473.27|2464.57|2473.41|2464.71|2473.11|2464.41|32
1643170770000|2022-01-26 04:19:30|2473.37|2464.67|2473.54|2464.84|2473.54|2464.84|2473.37|2464.67|19
1643170780000|2022-01-26 04:19:40|2473.48|2464.78|2473.5|2464.8|2473.55|2464.85|2473.43|2464.73|28
1643170790000|2022-01-26 04:19:50|2473.52|2464.82|2473.16|2464.46|2473.55|2464.85|2473.06|2464.36|35
1643170800000|2022-01-26 04:20:00|2473.29|2464.59|2473.29|2464.59|2473.42|2464.72|2473.25|2464.55|22
1643170810000|2022-01-26 04:20:10|2473.21|2464.51|2473.28|2464.58|2473.42|2464.72|2472.95|2464.25|32
1643170820000|2022-01-26 04:20:20|2473.29|2464.59|2475.3|2466.6|2475.32|2466.62|2473.29|2464.59|22
1643170830000|2022-01-26 04:20:30|2475.32|2466.62|2475.27|2466.57|2475.32|2466.62|2475.11|2466.41|5
1643170840000|2022-01-26 04:20:40|2475.26|2466.56|2473.45|2464.75|2475.26|2466.56|2473.37|2464.67|32
1643170850000|2022-01-26 04:20:50|2473.43|2464.73|2473.36|2464.66|2473.56|2464.86|2472.91|2464.21|34
1643170860000|2022-01-26 04:21:00|2473.57|2464.87|2473.56|2464.86|2474.02|2465.32|2473.56|2464.86|33
1643170870000|2022-01-26 04:21:10|2473.54|2464.84|2472.3|2463.6|2473.59|2464.89|2472.3|2463.6|30
1643170880000|2022-01-26 04:21:20|2472.25|2463.55|2472.1|2463.4|2472.39|2463.69|2472.1|2463.4|24
1643170890000|2022-01-26 04:21:30|2472.3|2463.6|2471.24|2462.54|2472.5|2463.8|2470.74|2462.04|27
1643170900000|2022-01-26 04:21:40|2471.25|2462.55|2471.04|2462.34|2471.38|2462.68|2470.66|2461.96|32
1643170910000|2022-01-26 04:21:50|2471.03|2462.33|2471.01|2462.31|2471.24|2462.54|2470.52|2461.82|22
1643170920000|2022-01-26 04:22:00|2470.76|2462.06|2470.97|2462.27|2471.38|2462.68|2470.68|2461.98|21
1643170930000|2022-01-26 04:22:10|2470.98|2462.28|2472.39|2463.69|2472.41|2463.71|2470.98|2462.28|12
1643170940000|2022-01-26 04:22:20|2472.37|2463.67|2472.8|2464.1|2472.82|2464.12|2472.25|2463.55|25
1643170950000|2022-01-26 04:22:30|2472.82|2464.12|2472.94|2464.24|2472.94|2464.24|2472.51|2463.81|26
1643170960000|2022-01-26 04:22:40|2472.95|2464.25|2472.87|2464.17|2472.95|2464.25|2472.72|2464.02|19
1643170970000|2022-01-26 04:22:50|2472.86|2464.16|2472.98|2464.28|2472.98|2464.28|2472.74|2464.04|25
1643170980000|2022-01-26 04:23:00|2473.03|2464.33|2473.83|2465.13|2474.09|2465.39|2473.03|2464.33|26
1643170990000|2022-01-26 04:23:10|2473.89|2465.19|2474.31|2465.61|2474.31|2465.61|2473.73|2465.03|33
1643171000000|2022-01-26 04:23:20|2473.73|2465.03|2473.86|2465.16|2474.38|2465.68|2473.73|2465.03|31
1643171010000|2022-01-26 04:23:30|2473.99|2465.29|2473.09|2464.39|2473.99|2465.29|2472.92|2464.22|27
1643171020000|2022-01-26 04:23:40|2473.06|2464.36|2472.29|2463.59|2473.06|2464.36|2472.29|2463.59|38
1643171030000|2022-01-26 04:23:50|2472.19|2463.49|2472.21|2463.51|2472.55|2463.85|2472.19|2463.49|35
1643171040000|2022-01-26 04:24:00|2472.17|2463.47|2473.31|2464.61|2473.71|2465.01|2472.17|2463.47|24
1643171050000|2022-01-26 04:24:10|2473.32|2464.62|2473.83|2465.13|2474|2465.3|2473.32|2464.62|27
1643171060000|2022-01-26 04:24:20|2473.84|2465.14|2474.14|2465.44|2474.14|2465.44|2473.84|2465.14|19
1643171070000|2022-01-26 04:24:30|2473.73|2465.03|2474.9|2466.2|2475.05|2466.35|2473.73|2465.03|22
1643171080000|2022-01-26 04:24:40|2474.92|2466.22|2475.42|2466.72|2475.46|2466.76|2474.81|2466.11|32
1643171090000|2022-01-26 04:24:50|2475.41|2466.71|2475.41|2466.71|2475.56|2466.86|2474.83|2466.13|36
1643171100000|2022-01-26 04:25:00|2475.42|2466.72|2474.29|2465.59|2475.46|2466.76|2474.1|2465.4|31
1643171110000|2022-01-26 04:25:10|2474.52|2465.82|2473.61|2464.91|2474.66|2465.96|2473.55|2464.85|26
1643171120000|2022-01-26 04:25:20|2473.59|2464.89|2474.86|2466.16|2474.86|2466.16|2473.59|2464.89|29
1643171130000|2022-01-26 04:25:30|2474.36|2465.66|2473.79|2465.09|2475.56|2466.86|2473.78|2465.08|34
1643171140000|2022-01-26 04:25:40|2473.83|2465.13|2473.75|2465.05|2474.28|2465.58|2473.72|2465.02|31
1643171150000|2022-01-26 04:25:50|2473.77|2465.07|2475.73|2467.03|2475.8|2467.1|2473.7|2465|31
1643171160000|2022-01-26 04:26:00|2475.28|2466.58|2476.25|2467.55|2476.29|2467.59|2475.28|2466.58|26
1643171170000|2022-01-26 04:26:10|2476.24|2467.54|2477.21|2468.51|2477.21|2468.51|2476|2467.3|30
1643171180000|2022-01-26 04:26:20|2477.29|2468.59|2476.22|2467.52|2477.39|2468.69|2475.93|2467.23|33
1643171190000|2022-01-26 04:26:30|2476.23|2467.53|2475.57|2466.87|2476.41|2467.71|2475.2|2466.5|25
1643171200000|2022-01-26 04:26:40|2475.62|2466.92|2475.57|2466.87|2475.7|2467|2475.13|2466.43|24
1643171210000|2022-01-26 04:26:50|2475.58|2466.88|2475.63|2466.93|2475.78|2467.08|2475.53|2466.83|22
1643171220000|2022-01-26 04:27:00|2475.56|2466.86|2475.81|2467.11|2475.91|2467.21|2475.44|2466.74|29
1643171230000|2022-01-26 04:27:10|2475.82|2467.12|2475.35|2466.65|2475.86|2467.16|2474.84|2466.14|38
1643171240000|2022-01-26 04:27:20|2475.48|2466.78|2474.51|2465.81|2475.77|2467.07|2474.11|2465.41|29
1643171250000|2022-01-26 04:27:30|2474.31|2465.61|2473.72|2465.02|2474.83|2466.13|2473.32|2464.62|27
1643171260000|2022-01-26 04:27:40|2473.71|2465.01|2475.37|2466.67|2475.49|2466.79|2473.45|2464.75|29
1643171270000|2022-01-26 04:27:50|2475.41|2466.71|2476.34|2467.64|2476.34|2467.64|2475.29|2466.59|33
1643171280000|2022-01-26 04:28:00|2476.35|2467.65|2477.44|2468.74|2477.45|2468.75|2475.84|2467.14|33
1643171290000|2022-01-26 04:28:10|2477.53|2468.83|2477.82|2469.12|2478.02|2469.32|2477.2|2468.5|38
1643171300000|2022-01-26 04:28:20|2477.74|2469.04|2478.18|2469.48|2478.18|2469.48|2477.74|2469.04|34
1643171310000|2022-01-26 04:28:30|2478.02|2469.32|2478.13|2469.43|2478.82|2470.12|2477.78|2469.08|24
1643171320000|2022-01-26 04:28:40|2478.01|2469.31|2477.99|2469.29|2478.2|2469.5|2477.78|2469.08|23
1643171330000|2022-01-26 04:28:50|2477.97|2469.27|2477.89|2469.19|2478.13|2469.43|2477.78|2469.08|23
1643171340000|2022-01-26 04:29:00|2477.94|2469.24|2478.97|2470.27|2479.39|2470.69|2477.78|2469.08|33
1643171350000|2022-01-26 04:29:10|2479.11|2470.41|2479.17|2470.47|2479.78|2471.08|2478.97|2470.27|29
1643171360000|2022-01-26 04:29:20|2479.42|2470.72|2479.39|2470.69|2479.96|2471.26|2479.09|2470.39|33
1643171370000|2022-01-26 04:29:30|2479.34|2470.64|2479.85|2471.15|2479.98|2471.28|2479.34|2470.64|30
1643171380000|2022-01-26 04:29:40|2479.86|2471.16|2479.12|2470.42|2479.88|2471.18|2478.8|2470.1|27
1643171390000|2022-01-26 04:29:50|2478.87|2470.17|2478.95|2470.25|2479.12|2470.42|2478.45|2469.75|35
1643171400000|2022-01-26 04:30:00|2478.96|2470.26|2478.58|2469.88|2479.18|2470.48|2478.58|2469.88|31
1643171410000|2022-01-26 04:30:10|2478.57|2469.87|2478.82|2470.12|2478.92|2470.22|2478.57|2469.87|21
1643171420000|2022-01-26 04:30:20|2478.96|2470.26|2477.85|2469.15|2478.96|2470.26|2477.75|2469.05|22
1643171430000|2022-01-26 04:30:30|2477.96|2469.26|2478.29|2469.59|2478.29|2469.59|2477.43|2468.73|32
1643171440000|2022-01-26 04:30:40|2477.93|2469.23|2476.79|2468.09|2478.4|2469.7|2476.79|2468.09|31
1643171450000|2022-01-26 04:30:50|2476.77|2468.07|2475.84|2467.14|2477.19|2468.49|2475.8|2467.1|30
1643171460000|2022-01-26 04:31:00|2475.62|2466.92|2475.26|2466.56|2475.85|2467.15|2475.15|2466.45|29
1643171470000|2022-01-26 04:31:10|2475.42|2466.72|2475.23|2466.53|2475.53|2466.83|2475.13|2466.43|32
1643171480000|2022-01-26 04:31:20|2475.36|2466.66|2474.46|2465.76|2475.36|2466.66|2474.43|2465.73|27
1643171490000|2022-01-26 04:31:30|2474.69|2465.99|2474.23|2465.53|2474.71|2466.01|2474.23|2465.53|24
1643171500000|2022-01-26 04:31:40|2474.64|2465.94|2475.41|2466.71|2475.41|2466.71|2474.11|2465.41|29
1643171510000|2022-01-26 04:31:50|2475.35|2466.65|2476.56|2467.86|2476.56|2467.86|2475.22|2466.52|21
1643171520000|2022-01-26 04:32:00|2476.55|2467.85|2475.95|2467.25|2476.57|2467.87|2475.86|2467.16|21
1643171530000|2022-01-26 04:32:10|2475.97|2467.27|2476.01|2467.31|2476.06|2467.36|2475.79|2467.09|20
1643171540000|2022-01-26 04:32:20|2475.95|2467.25|2475.76|2467.06|2476.05|2467.35|2475.22|2466.52|12
1643171550000|2022-01-26 04:32:30|2475.71|2467.01|2475.5|2466.8|2475.99|2467.29|2475.33|2466.63|24
1643171560000|2022-01-26 04:32:40|2475.21|2466.51|2475.79|2467.09|2475.83|2467.13|2475.21|2466.51|22
1643171570000|2022-01-26 04:32:50|2475.81|2467.11|2475.78|2467.08|2475.83|2467.13|2475.58|2466.88|13
1643171580000|2022-01-26 04:33:00|2475.8|2467.1|2475.94|2467.24|2476.07|2467.37|2475.8|2467.1|22
1643171590000|2022-01-26 04:33:10|2475.95|2467.25|2476.6|2467.9|2476.65|2467.95|2475.9|2467.2|19
1643171600000|2022-01-26 04:33:20|2476.5|2467.8|2475.85|2467.15|2476.58|2467.88|2475.85|2467.15|12
1643171610000|2022-01-26 04:33:30|2475.22|2466.52|2475.22|2466.52|2475.3|2466.6|2475.1|2466.4|24
1643171620000|2022-01-26 04:33:40|2475.34|2466.64|2475.34|2466.64|2475.42|2466.72|2474.91|2466.21|27
1643171630000|2022-01-26 04:33:50|2475.53|2466.83|2474.31|2465.61|2475.53|2466.83|2474.18|2465.48|26
1643171640000|2022-01-26 04:34:00|2474.39|2465.69|2474.88|2466.18|2475|2466.3|2474.39|2465.69|25
1643171650000|2022-01-26 04:34:10|2474.77|2466.07|2474.12|2465.42|2474.9|2466.2|2473.85|2465.15|31
1643171660000|2022-01-26 04:34:20|2474.13|2465.43|2473.52|2464.82|2474.13|2465.43|2473.44|2464.74|31
1643171670000|2022-01-26 04:34:30|2473.63|2464.93|2473.59|2464.89|2474.13|2465.43|2473.55|2464.85|28
1643171680000|2022-01-26 04:34:40|2473.5|2464.8|2473.29|2464.59|2473.5|2464.8|2473.2|2464.5|16
1643171690000|2022-01-26 04:34:50|2473.35|2464.65|2473.04|2464.34|2473.41|2464.71|2473.02|2464.32|25
1643171700000|2022-01-26 04:35:00|2473.11|2464.41|2473.05|2464.35|2473.22|2464.52|2472.71|2464.01|22
1643171710000|2022-01-26 04:35:10|2473|2464.3|2473.05|2464.35|2473.34|2464.64|2472.93|2464.23|14
1643171720000|2022-01-26 04:35:20|2473.14|2464.44|2473.52|2464.82|2473.52|2464.82|2473.05|2464.35|22
1643171730000|2022-01-26 04:35:30|2473.37|2464.67|2473.91|2465.21|2473.91|2465.21|2473.37|2464.67|16
1643171740000|2022-01-26 04:35:40|2474.43|2465.73|2473.82|2465.12|2474.43|2465.73|2473.35|2464.65|30
1643171750000|2022-01-26 04:35:50|2473.98|2465.28|2475.88|2467.18|2475.88|2467.18|2473.98|2465.28|30
1643171760000|2022-01-26 04:36:00|2475.83|2467.13|2476.4|2467.7|2476.93|2468.23|2475.83|2467.13|31
1643171770000|2022-01-26 04:36:10|2476.11|2467.41|2477.11|2468.41|2477.18|2468.48|2475.83|2467.13|31
1643171780000|2022-01-26 04:36:20|2476.62|2467.92|2474.09|2465.39|2477.11|2468.41|2473.96|2465.26|36
1643171790000|2022-01-26 04:36:30|2474.05|2465.35|2474.29|2465.59|2474.67|2465.97|2473.7|2465|31
1643171800000|2022-01-26 04:36:40|2473.98|2465.28|2474.38|2465.68|2474.63|2465.93|2473.98|2465.28|38
1643171810000|2022-01-26 04:36:50|2474.41|2465.71|2476|2467.3|2476.09|2467.39|2474.41|2465.71|38
1643171820000|2022-01-26 04:37:00|2476.01|2467.31|2476.06|2467.36|2476.07|2467.37|2475.64|2466.94|36
1643171830000|2022-01-26 04:37:10|2476.1|2467.4|2476.99|2468.29|2476.99|2468.29|2476.1|2467.4|20
1643171840000|2022-01-26 04:37:20|2476.93|2468.23|2476.99|2468.29|2477.55|2468.85|2476.93|2468.23|20
1643171850000|2022-01-26 04:37:30|2477.11|2468.41|2478.86|2470.16|2478.88|2470.18|2476.99|2468.29|33
1643171860000|2022-01-26 04:37:40|2478.87|2470.17|2481.28|2472.58|2482.21|2473.51|2478.87|2470.17|35
1643171870000|2022-01-26 04:37:50|2481.29|2472.59|2480.23|2471.53|2481.34|2472.64|2480.15|2471.45|26
1643171880000|2022-01-26 04:38:00|2479.72|2471.02|2480.05|2471.35|2480.2|2471.5|2479.05|2470.35|34
1643171890000|2022-01-26 04:38:10|2479.4|2470.7|2478.9|2470.2|2479.4|2470.7|2478.15|2469.45|37
1643171900000|2022-01-26 04:38:20|2478.88|2470.18|2479.21|2470.51|2479.22|2470.52|2478.4|2469.7|28
1643171910000|2022-01-26 04:38:30|2478.86|2470.16|2479.25|2470.55|2479.92|2471.22|2478.86|2470.16|31
1643171920000|2022-01-26 04:38:40|2479.39|2470.69|2479.64|2470.94|2479.82|2471.12|2479.25|2470.55|24
1643171930000|2022-01-26 04:38:50|2479.58|2470.88|2479.49|2470.79|2479.71|2471.01|2479.29|2470.59|25
1643171940000|2022-01-26 04:39:00|2479.5|2470.8|2479.33|2470.63|2480.26|2471.56|2478.83|2470.13|31
1643171950000|2022-01-26 04:39:10|2479.34|2470.64|2478.91|2470.21|2479.51|2470.81|2478.47|2469.77|36
1643171960000|2022-01-26 04:39:20|2478.87|2470.17|2478.75|2470.05|2478.87|2470.17|2478.03|2469.33|33
1643171970000|2022-01-26 04:39:30|2478.74|2470.04|2479.21|2470.51|2479.43|2470.73|2478.2|2469.5|29
1643171980000|2022-01-26 04:39:40|2479.23|2470.53|2479.24|2470.54|2479.31|2470.61|2478.85|2470.15|23
1643171990000|2022-01-26 04:39:50|2479.31|2470.61|2479.15|2470.45|2479.75|2471.05|2479.11|2470.41|24
1643172000000|2022-01-26 04:40:00|2479.17|2470.47|2478.64|2469.94|2479.17|2470.47|2478.24|2469.54|24
1643172010000|2022-01-26 04:40:10|2478.66|2469.96|2478.87|2470.17|2478.88|2470.18|2478.2|2469.5|30
1643172020000|2022-01-26 04:40:20|2478.25|2469.55|2478.01|2469.31|2478.79|2470.09|2477.65|2468.95|33
1643172030000|2022-01-26 04:40:30|2478.03|2469.33|2478.66|2469.96|2478.74|2470.04|2478.03|2469.33|31
1643172040000|2022-01-26 04:40:40|2478.68|2469.98|2478.85|2470.15|2478.95|2470.25|2478.68|2469.98|33
1643172050000|2022-01-26 04:40:50|2478.86|2470.16|2479.03|2470.33|2479.03|2470.33|2478.84|2470.14|29
1643172060000|2022-01-26 04:41:00|2479.11|2470.41|2478.79|2470.09|2479.24|2470.54|2478.78|2470.08|19
1643172070000|2022-01-26 04:41:10|2478.8|2470.1|2478.72|2470.02|2478.87|2470.17|2478.56|2469.86|30
1643172080000|2022-01-26 04:41:20|2478.74|2470.04|2479.25|2470.55|2479.55|2470.85|2478.74|2470.04|27
1643172090000|2022-01-26 04:41:30|2479.3|2470.6|2479.75|2471.05|2479.85|2471.15|2479.3|2470.6|20
1643172100000|2022-01-26 04:41:40|2480.09|2471.39|2480.43|2471.73|2480.43|2471.73|2480.09|2471.39|5
1643172110000|2022-01-26 04:41:50|2480.69|2471.99|2480.2|2471.5|2480.69|2471.99|2479.81|2471.11|25
1643172120000|2022-01-26 04:42:00|2480.43|2471.73|2480.15|2471.45|2480.56|2471.86|2479.87|2471.17|30
1643172130000|2022-01-26 04:42:10|2480.14|2471.44|2479.68|2470.98|2480.4|2471.7|2479.68|2470.98|36
1643172140000|2022-01-26 04:42:20|2479.86|2471.16|2480.72|2472.02|2480.72|2472.02|2479.85|2471.15|21
1643172150000|2022-01-26 04:42:30|2480.46|2471.76|2480.55|2471.85|2480.72|2472.02|2480.13|2471.43|20
1643172160000|2022-01-26 04:42:40|2480.54|2471.84|2480.7|2472|2480.83|2472.13|2480.34|2471.64|23
1643172170000|2022-01-26 04:42:50|2480.73|2472.03|2480.62|2471.92|2480.73|2472.03|2480.36|2471.66|23
1643172180000|2022-01-26 04:43:00|2480.73|2472.03|2481.87|2473.17|2482.04|2473.34|2480.65|2471.95|22
1643172190000|2022-01-26 04:43:10|2481.83|2473.13|2481.54|2472.84|2481.83|2473.13|2481.5|2472.8|17
1643172200000|2022-01-26 04:43:20|2481.51|2472.81|2481.44|2472.74|2481.51|2472.81|2480.63|2471.93|27
1643172210000|2022-01-26 04:43:30|2481.56|2472.86|2482.07|2473.37|2482.14|2473.44|2481.56|2472.86|21
1643172220000|2022-01-26 04:43:40|2482.08|2473.38|2481.95|2473.25|2482.09|2473.39|2481.95|2473.25|32
1643172230000|2022-01-26 04:43:50|2481.94|2473.24|2482.24|2473.54|2482.65|2473.95|2481.94|2473.24|27
1643172240000|2022-01-26 04:44:00|2482.04|2473.34|2482.39|2473.69|2482.55|2473.85|2482.04|2473.34|29
1643172250000|2022-01-26 04:44:10|2482.34|2473.64|2481.2|2472.5|2482.34|2473.64|2481.08|2472.38|24
1643172260000|2022-01-26 04:44:20|2481.19|2472.49|2480.64|2471.94|2481.66|2472.96|2480.36|2471.66|28
1643172270000|2022-01-26 04:44:30|2480.6|2471.9|2480.64|2471.94|2481.54|2472.84|2480.6|2471.9|22
1643172280000|2022-01-26 04:44:40|2480.65|2471.95|2481|2472.3|2481.54|2472.84|2480.65|2471.95|28
1643172290000|2022-01-26 04:44:50|2481.54|2472.84|2481.84|2473.14|2481.96|2473.26|2481.05|2472.35|23
1643172300000|2022-01-26 04:45:00|2481.91|2473.21|2482.48|2473.78|2482.52|2473.82|2481.9|2473.2|18
1643172310000|2022-01-26 04:45:10|2482.53|2473.83|2483.3|2474.6|2483.42|2474.72|2482.53|2473.83|32
1643172320000|2022-01-26 04:45:20|2483.36|2474.66|2483.33|2474.63|2483.41|2474.71|2483.3|2474.6|10
1643172330000|2022-01-26 04:45:30|2483.36|2474.66|2483.44|2474.74|2483.44|2474.74|2483.33|2474.63|14
1643172340000|2022-01-26 04:45:40|2484.31|2475.61|2484.47|2475.77|2484.87|2476.17|2484.25|2475.55|17
1643172350000|2022-01-26 04:45:50|2484.28|2475.58|2484.35|2475.65|2484.67|2475.97|2484.28|2475.58|16
1643172360000|2022-01-26 04:46:00|2484.51|2475.81|2484.35|2475.65|2484.51|2475.81|2484.19|2475.49|10
1643172370000|2022-01-26 04:46:10|2484.31|2475.61|2484.39|2475.69|2484.4|2475.7|2484.31|2475.61|10
1643172380000|2022-01-26 04:46:20|2484.35|2475.65|2484.4|2475.7|2484.4|2475.7|2484.35|2475.65|11
1643172390000|2022-01-26 04:46:30|2484.39|2475.69|2484.3|2475.6|2484.84|2476.14|2484.3|2475.6|17
1643172400000|2022-01-26 04:46:40|2484.39|2475.69|2485.55|2476.85|2485.96|2477.26|2484.35|2475.65|30
1643172410000|2022-01-26 04:46:50|2486.07|2477.37|2486.12|2477.42|2486.65|2477.95|2485.19|2476.49|20
1643172420000|2022-01-26 04:47:00|2485.66|2476.96|2485.58|2476.88|2486.15|2477.45|2485.19|2476.49|31
1643172430000|2022-01-26 04:47:10|2485.7|2477|2485.83|2477.13|2486.23|2477.53|2485.19|2476.49|24
1643172440000|2022-01-26 04:47:20|2485.79|2477.09|2486.3|2477.6|2486.8|2478.1|2485.19|2476.49|30
1643172450000|2022-01-26 04:47:30|2486.36|2477.66|2485.33|2476.63|2486.41|2477.71|2485.33|2476.63|36
1643172460000|2022-01-26 04:47:40|2485.23|2476.53|2485.16|2476.46|2485.34|2476.64|2485.08|2476.38|33
1643172470000|2022-01-26 04:47:50|2485.14|2476.44|2485.96|2477.26|2486.22|2477.52|2485.13|2476.43|25
1643172480000|2022-01-26 04:48:00|2486.37|2477.67|2486.34|2477.64|2487.34|2478.64|2486.34|2477.64|25
1643172490000|2022-01-26 04:48:10|2486.59|2477.89|2487.55|2478.85|2487.55|2478.85|2486.34|2477.64|20
1643172500000|2022-01-26 04:48:20|2487.64|2478.94|2487.07|2478.37|2487.86|2479.16|2486.9|2478.2|34
1643172510000|2022-01-26 04:48:30|2486.9|2478.2|2487.32|2478.62|2488|2479.3|2486.9|2478.2|37
1643172520000|2022-01-26 04:48:40|2486.94|2478.24|2496.1|2487.4|2496.1|2487.4|2486.94|2478.24|35
1643172530000|2022-01-26 04:48:50|2496.67|2487.97|2495.59|2486.89|2499.33|2490.63|2495.43|2486.73|37
1643172540000|2022-01-26 04:49:00|2495.53|2486.83|2500.42|2491.72|2500.42|2491.72|2494.4|2485.7|36
1643172550000|2022-01-26 04:49:10|2500.57|2491.87|2502.84|2494.14|2503.64|2494.94|2500.46|2491.76|36
1643172560000|2022-01-26 04:49:20|2502.66|2493.96|2501.03|2492.33|2502.66|2493.96|2499.99|2491.29|39
1643172570000|2022-01-26 04:49:30|2501.38|2492.68|2501.41|2492.71|2502.71|2494.01|2501.38|2492.68|37
1643172580000|2022-01-26 04:49:40|2501.33|2492.63|2500.42|2491.72|2501.33|2492.63|2499.45|2490.75|38
1643172590000|2022-01-26 04:49:50|2500.6|2491.9|2502.78|2494.08|2503.02|2494.32|2499.27|2490.57|38
1643172600000|2022-01-26 04:50:00|2502.46|2493.76|2501.18|2492.48|2503.17|2494.47|2501.05|2492.35|38
1643172610000|2022-01-26 04:50:10|2501.29|2492.59|2499.87|2491.17|2501.97|2493.27|2499.47|2490.77|40
1643172620000|2022-01-26 04:50:20|2499.83|2491.13|2497.63|2488.93|2499.83|2491.13|2496.96|2488.26|37
1643172630000|2022-01-26 04:50:30|2497.6|2488.9|2495.27|2486.57|2497.6|2488.9|2494.97|2486.27|39
1643172640000|2022-01-26 04:50:40|2495.26|2486.56|2494.5|2485.8|2495.72|2487.02|2494.5|2485.8|38
1643172650000|2022-01-26 04:50:50|2494.44|2485.74|2494.6|2485.9|2494.6|2485.9|2493.52|2484.82|34
1643172660000|2022-01-26 04:51:00|2494.75|2486.05|2494.01|2485.31|2494.75|2486.05|2493.87|2485.17|32
1643172670000|2022-01-26 04:51:10|2494|2485.3|2493.23|2484.53|2494.3|2485.6|2492.55|2483.85|36
1643172680000|2022-01-26 04:51:20|2493|2484.3|2493.72|2485.02|2494.08|2485.38|2492.38|2483.68|39
1643172690000|2022-01-26 04:51:30|2493.73|2485.03|2493.76|2485.06|2494|2485.3|2492.85|2484.15|37
1643172700000|2022-01-26 04:51:40|2493.31|2484.61|2492.8|2484.1|2493.85|2485.15|2491.98|2483.28|30
1643172710000|2022-01-26 04:51:50|2492.98|2484.28|2492.05|2483.35|2493.63|2484.93|2491.72|2483.02|34
1643172720000|2022-01-26 04:52:00|2491.58|2482.88|2490.6|2481.9|2491.7|2483|2490.1|2481.4|34
1643172730000|2022-01-26 04:52:10|2490.08|2481.38|2492.34|2483.64|2492.48|2483.78|2490.07|2481.37|30
1643172740000|2022-01-26 04:52:20|2492.4|2483.7|2493.18|2484.48|2493.76|2485.06|2492.34|2483.64|23
1643172750000|2022-01-26 04:52:30|2492.97|2484.27|2493.47|2484.77|2494.79|2486.09|2492.69|2483.99|34
1643172760000|2022-01-26 04:52:40|2493.79|2485.09|2492.96|2484.26|2493.79|2485.09|2492.37|2483.67|28
1643172770000|2022-01-26 04:52:50|2492.71|2484.01|2493.9|2485.2|2493.9|2485.2|2492.44|2483.74|31
1643172780000|2022-01-26 04:53:00|2493.77|2485.07|2492.08|2483.38|2493.88|2485.18|2491.74|2483.04|37
1643172790000|2022-01-26 04:53:10|2492.57|2483.87|2492.01|2483.31|2492.63|2483.93|2491.36|2482.66|37
1643172800000|2022-01-26 04:53:20|2492.17|2483.47|2492.77|2484.07|2492.77|2484.07|2490.44|2481.74|39
1643172810000|2022-01-26 04:53:30|2492.53|2483.83|2494.04|2485.34|2494.44|2485.74|2492.24|2483.54|39
1643172820000|2022-01-26 04:53:40|2494.31|2485.61|2494.55|2485.85|2494.61|2485.91|2493.78|2485.08|33
1643172830000|2022-01-26 04:53:50|2494.62|2485.92|2494.71|2486.01|2495.03|2486.33|2493.43|2484.73|29
1643172840000|2022-01-26 04:54:00|2495.03|2486.33|2494.61|2485.91|2496.35|2487.65|2494.57|2485.87|37
1643172850000|2022-01-26 04:54:10|2494.69|2485.99|2495.3|2486.6|2495.84|2487.14|2494.68|2485.98|36
1643172860000|2022-01-26 04:54:20|2494.88|2486.18|2496.28|2487.58|2496.68|2487.98|2494.7|2486|39
1643172870000|2022-01-26 04:54:30|2496.08|2487.38|2495.53|2486.83|2496.85|2488.15|2495.42|2486.72|34
1643172880000|2022-01-26 04:54:40|2495.56|2486.86|2499.82|2491.12|2500.51|2491.81|2495.53|2486.83|31
1643172890000|2022-01-26 04:54:50|2499.89|2491.19|2500.26|2491.56|2500.26|2491.56|2499.08|2490.38|37
1643172900000|2022-01-26 04:55:00|2500.15|2491.45|2498.81|2490.11|2500.15|2491.45|2498.66|2489.96|36
1643172910000|2022-01-26 04:55:10|2499.34|2490.64|2498.98|2490.28|2499.37|2490.67|2497.84|2489.14|38
1643172920000|2022-01-26 04:55:20|2498.99|2490.29|2500.99|2492.29|2501.07|2492.37|2498.97|2490.27|38
1643172930000|2022-01-26 04:55:30|2501.13|2492.43|2502.14|2493.44|2502.14|2493.44|2499.62|2490.92|38
1643172940000|2022-01-26 04:55:40|2502.15|2493.45|2501.13|2492.43|2502.56|2493.86|2500.86|2492.16|34
1643172950000|2022-01-26 04:55:50|2501.15|2492.45|2500.79|2492.09|2501.37|2492.67|2500.2|2491.5|38
1643172960000|2022-01-26 04:56:00|2500.84|2492.14|2499.89|2491.19|2501.38|2492.68|2499.89|2491.19|39
1643172970000|2022-01-26 04:56:10|2500.01|2491.31|2499.69|2490.99|2500.51|2491.81|2499.2|2490.5|39
1643172980000|2022-01-26 04:56:20|2499.84|2491.14|2499.53|2490.83|2500.21|2491.51|2498.78|2490.08|38
1643172990000|2022-01-26 04:56:30|2499.43|2490.73|2500.01|2491.31|2500.43|2491.73|2499.07|2490.37|37
1643173000000|2022-01-26 04:56:40|2500.07|2491.37|2501.08|2492.38|2501.08|2492.38|2500.07|2491.37|30
1643173010000|2022-01-26 04:56:50|2500.94|2492.24|2500.63|2491.93|2501.08|2492.38|2499.91|2491.21|31
1643173020000|2022-01-26 04:57:00|2500.54|2491.84|2502.29|2493.59|2502.51|2493.81|2500.02|2491.32|30
1643173030000|2022-01-26 04:57:10|2502.27|2493.57|2503.36|2494.66|2503.39|2494.69|2501.79|2493.09|33
1643173040000|2022-01-26 04:57:20|2503.42|2494.72|2503.98|2495.28|2504.4|2495.7|2502.53|2493.83|33
1643173050000|2022-01-26 04:57:30|2503.87|2495.17|2502.78|2494.08|2504.08|2495.38|2502.67|2493.97|34
1643173060000|2022-01-26 04:57:40|2502.7|2494|2503.64|2494.94|2503.64|2494.94|2502.49|2493.79|39
1643173070000|2022-01-26 04:57:50|2503.38|2494.68|2504.33|2495.63|2504.52|2495.82|2503.31|2494.61|32
1643173080000|2022-01-26 04:58:00|2504.34|2495.64|2504.39|2495.69|2504.6|2495.9|2504.27|2495.57|24
1643173090000|2022-01-26 04:58:10|2504.33|2495.63|2502.81|2494.11|2504.66|2495.96|2502.74|2494.04|34
1643173100000|2022-01-26 04:58:20|2503.25|2494.55|2502.47|2493.77|2503.66|2494.96|2502.16|2493.46|35
1643173110000|2022-01-26 04:58:30|2502.62|2493.92|2502.22|2493.52|2502.76|2494.06|2502.09|2493.39|36
1643173120000|2022-01-26 04:58:40|2502.23|2493.53|2503.26|2494.56|2503.26|2494.56|2501.87|2493.17|31
1643173130000|2022-01-26 04:58:50|2503.27|2494.57|2502.2|2493.5|2503.86|2495.16|2501.99|2493.29|38
1643173140000|2022-01-26 04:59:00|2502.39|2493.69|2504.2|2495.5|2504.24|2495.54|2501.76|2493.06|35
1643173150000|2022-01-26 04:59:10|2504.18|2495.48|2503.8|2495.1|2504.29|2495.59|2502.97|2494.27|39
1643173160000|2022-01-26 04:59:20|2503.85|2495.15|2502.85|2494.15|2504|2495.3|2502.79|2494.09|39
1643173170000|2022-01-26 04:59:30|2502.84|2494.14|2502.3|2493.6|2503.15|2494.45|2502.08|2493.38|35
1643173180000|2022-01-26 04:59:40|2502.31|2493.61|2503.73|2495.03|2504.03|2495.33|2502.29|2493.59|38
1643173190000|2022-01-26 04:59:50|2503.74|2495.04|2504.18|2495.48|2504.52|2495.82|2503.56|2494.86|24
1643173200000|2022-01-26 05:00:00|2504.44|2495.74|2504.35|2495.65|2504.71|2496.01|2503.87|2495.17|38
1643173210000|2022-01-26 05:00:10|2504.63|2495.93|2503.6|2494.9|2504.72|2496.02|2502.54|2493.84|38
1643173220000|2022-01-26 05:00:20|2503.73|2495.03|2504.34|2495.64|2504.5|2495.8|2503.73|2495.03|29
1643173230000|2022-01-26 05:00:30|2504.3|2495.6|2503.93|2495.23|2504.35|2495.65|2503.1|2494.4|26
1643173240000|2022-01-26 05:00:40|2504|2495.3|2504.32|2495.62|2504.44|2495.74|2503.91|2495.21|33
1643173250000|2022-01-26 05:00:50|2504.27|2495.57|2504.39|2495.69|2504.6|2495.9|2503.94|2495.24|35
1643173260000|2022-01-26 05:01:00|2504.4|2495.7|2504.43|2495.73|2504.44|2495.74|2503.82|2495.12|32
1643173270000|2022-01-26 05:01:10|2504.48|2495.78|2504.32|2495.62|2504.48|2495.78|2504.21|2495.51|32
1643173280000|2022-01-26 05:01:20|2504.35|2495.65|2503.75|2495.05|2504.41|2495.71|2503.4|2494.7|35
1643173290000|2022-01-26 05:01:30|2503.96|2495.26|2503.91|2495.21|2504.15|2495.45|2502.63|2493.93|38
1643173300000|2022-01-26 05:01:40|2503.92|2495.22|2502.99|2494.29|2504.12|2495.42|2502.95|2494.25|29
1643173310000|2022-01-26 05:01:50|2503|2494.3|2503.78|2495.08|2503.78|2495.08|2502.79|2494.09|28
1643173320000|2022-01-26 05:02:00|2503.81|2495.11|2503.29|2494.59|2503.81|2495.11|2502.98|2494.28|37
1643173330000|2022-01-26 05:02:10|2503.52|2494.82|2503.72|2495.02|2503.84|2495.14|2502.49|2493.79|31
1643173340000|2022-01-26 05:02:20|2503.73|2495.03|2504.15|2495.45|2504.33|2495.63|2503.68|2494.98|33
1643173350000|2022-01-26 05:02:30|2504.25|2495.55|2504.36|2495.66|2504.86|2496.16|2503.85|2495.15|38
1643173360000|2022-01-26 05:02:40|2504.31|2495.61|2504.21|2495.51|2504.46|2495.76|2503.86|2495.16|35
1643173370000|2022-01-26 05:02:50|2504.34|2495.64|2503.49|2494.79|2504.34|2495.64|2503.38|2494.68|34
1643173380000|2022-01-26 05:03:00|2503.86|2495.16|2503.93|2495.23|2504.03|2495.33|2503.28|2494.58|34
1643173390000|2022-01-26 05:03:10|2503.98|2495.28|2503.08|2494.38|2503.98|2495.28|2502.66|2493.96|35
1643173400000|2022-01-26 05:03:20|2503.01|2494.31|2502.63|2493.93|2503.12|2494.42|2502.63|2493.93|24
1643173410000|2022-01-26 05:03:30|2502.71|2494.01|2502.57|2493.87|2503.23|2494.53|2502.48|2493.78|26
1643173420000|2022-01-26 05:03:40|2502.36|2493.66|2501.36|2492.66|2503.05|2494.35|2500.94|2492.24|35
1643173430000|2022-01-26 05:03:50|2501.25|2492.55|2501.48|2492.78|2501.58|2492.88|2499.85|2491.15|33
1643173440000|2022-01-26 05:04:00|2501.55|2492.85|2500.34|2491.64|2501.55|2492.85|2500.12|2491.42|36
1643173450000|2022-01-26 05:04:10|2500.15|2491.45|2500.77|2492.07|2500.89|2492.19|2500.15|2491.45|34
1643173460000|2022-01-26 05:04:20|2500.78|2492.08|2499.96|2491.26|2500.92|2492.22|2499.96|2491.26|20
1643173470000|2022-01-26 05:04:30|2499.81|2491.11|2500.97|2492.27|2501.07|2492.37|2499.81|2491.11|32
1643173480000|2022-01-26 05:04:40|2500.96|2492.26|2501.05|2492.35|2501.3|2492.6|2500.96|2492.26|17
1643173490000|2022-01-26 05:04:50|2501.03|2492.33|2500.52|2491.82|2501.1|2492.4|2500.36|2491.66|31
1643173500000|2022-01-26 05:05:00|2500.4|2491.7|2499.19|2490.49|2500.44|2491.74|2499.08|2490.38|37
1643173510000|2022-01-26 05:05:10|2499.22|2490.52|2499.44|2490.74|2499.51|2490.81|2499.05|2490.35|30
1643173520000|2022-01-26 05:05:20|2499.33|2490.63|2499.35|2490.65|2499.42|2490.72|2498.78|2490.08|30
1643173530000|2022-01-26 05:05:30|2499.47|2490.77|2499.19|2490.49|2499.89|2491.19|2498.89|2490.19|33
1643173540000|2022-01-26 05:05:40|2499.34|2490.64|2498.77|2490.07|2499.43|2490.73|2498.63|2489.93|26
1643173550000|2022-01-26 05:05:50|2498.78|2490.08|2498.09|2489.39|2499.11|2490.41|2498.07|2489.37|31
1643173560000|2022-01-26 05:06:00|2498.17|2489.47|2497.6|2488.9|2498.38|2489.68|2497.25|2488.55|35
1643173570000|2022-01-26 05:06:10|2497.65|2488.95|2495.69|2486.99|2497.68|2488.98|2495.63|2486.93|33
1643173580000|2022-01-26 05:06:20|2495.7|2487|2495.19|2486.49|2495.7|2487|2495.09|2486.39|32
1643173590000|2022-01-26 05:06:30|2495.17|2486.47|2492.91|2484.21|2495.17|2486.47|2492.91|2484.21|33
1643173600000|2022-01-26 05:06:40|2492.88|2484.18|2493.18|2484.48|2494.04|2485.34|2492.74|2484.04|32
1643173610000|2022-01-26 05:06:50|2493.25|2484.55|2493.16|2484.46|2493.35|2484.65|2492.69|2483.99|34
1643173620000|2022-01-26 05:07:00|2493.08|2484.38|2493.54|2484.84|2493.54|2484.84|2492.82|2484.12|33
1643173630000|2022-01-26 05:07:10|2493.36|2484.66|2494.82|2486.12|2494.91|2486.21|2493.36|2484.66|22
1643173640000|2022-01-26 05:07:20|2495.04|2486.34|2494.11|2485.41|2495.8|2487.1|2494.11|2485.41|35
1643173650000|2022-01-26 05:07:30|2494.14|2485.44|2494.23|2485.53|2494.46|2485.76|2494.09|2485.39|32
1643173660000|2022-01-26 05:07:40|2494.2|2485.5|2492.88|2484.18|2494.2|2485.5|2492.66|2483.96|31
1643173670000|2022-01-26 05:07:50|2492.63|2483.93|2492.05|2483.35|2492.75|2484.05|2492.05|2483.35|29
1643173680000|2022-01-26 05:08:00|2492.16|2483.46|2492.72|2484.02|2492.72|2484.02|2491.38|2482.68|37
1643173690000|2022-01-26 05:08:10|2492.38|2483.68|2494.21|2485.51|2494.3|2485.6|2492.38|2483.68|37
1643173700000|2022-01-26 05:08:20|2494.34|2485.64|2492.56|2483.86|2494.35|2485.65|2492.56|2483.86|25
1643173710000|2022-01-26 05:08:30|2492.73|2484.03|2492.86|2484.16|2492.94|2484.24|2492.56|2483.86|32
1643173720000|2022-01-26 05:08:40|2492.66|2483.96|2492.46|2483.76|2493.13|2484.43|2492.25|2483.55|32
1643173730000|2022-01-26 05:08:50|2492.31|2483.61|2492.54|2483.84|2492.64|2483.94|2492.25|2483.55|35
1643173740000|2022-01-26 05:09:00|2492.63|2483.93|2492.65|2483.95|2493.23|2484.53|2492.44|2483.74|33
1643173750000|2022-01-26 05:09:10|2492.55|2483.85|2492.56|2483.86|2492.87|2484.17|2492.33|2483.63|30
1643173760000|2022-01-26 05:09:20|2492.46|2483.76|2492.49|2483.79|2492.81|2484.11|2492.35|2483.65|34
1643173770000|2022-01-26 05:09:30|2492.1|2483.4|2492.48|2483.78|2492.62|2483.92|2492.1|2483.4|36
1643173780000|2022-01-26 05:09:40|2492.56|2483.86|2492.65|2483.95|2492.75|2484.05|2492.35|2483.65|29
1643173790000|2022-01-26 05:09:50|2492.55|2483.85|2493.59|2484.89|2493.59|2484.89|2492.55|2483.85|11
1643173800000|2022-01-26 05:10:00|2493.08|2484.38|2492.86|2484.16|2494.64|2485.94|2492.55|2483.85|28
1643173810000|2022-01-26 05:10:10|2492.64|2483.94|2492.6|2483.9|2492.64|2483.94|2492.4|2483.7|28
1643173820000|2022-01-26 05:10:20|2492.91|2484.21|2492.92|2484.22|2493.27|2484.57|2492.55|2483.85|32
1643173830000|2022-01-26 05:10:30|2492.93|2484.23|2492.55|2483.85|2493.31|2484.61|2492.55|2483.85|34
1643173840000|2022-01-26 05:10:40|2493.38|2484.68|2494.19|2485.49|2494.37|2485.67|2492.55|2483.85|31
1643173850000|2022-01-26 05:10:50|2494.21|2485.51|2493.51|2484.81|2494.31|2485.61|2493.22|2484.52|36
1643173860000|2022-01-26 05:11:00|2493.43|2484.73|2493.35|2484.65|2493.69|2484.99|2492.55|2483.85|28
1643173870000|2022-01-26 05:11:10|2493.3|2484.6|2492.37|2483.67|2493.85|2485.15|2492.37|2483.67|36
1643173880000|2022-01-26 05:11:20|2492.38|2483.68|2491.32|2482.62|2492.38|2483.68|2491.32|2482.62|19
1643173890000|2022-01-26 05:11:30|2491.81|2483.11|2491.74|2483.04|2492.06|2483.36|2491.47|2482.77|13
1643173900000|2022-01-26 05:11:40|2491.69|2482.99|2491.44|2482.74|2491.73|2483.03|2491.16|2482.46|31
1643173910000|2022-01-26 05:11:50|2491.5|2482.8|2491.48|2482.78|2491.51|2482.81|2490.7|2482|33
1643173920000|2022-01-26 05:12:00|2491.47|2482.77|2490.87|2482.17|2491.47|2482.77|2490.81|2482.11|35
1643173930000|2022-01-26 05:12:10|2490.92|2482.22|2491.03|2482.33|2491.35|2482.65|2490.69|2481.99|34
1643173940000|2022-01-26 05:12:20|2490.96|2482.26|2491.81|2483.11|2492.01|2483.31|2490.96|2482.26|36
1643173950000|2022-01-26 05:12:30|2491.79|2483.09|2491.79|2483.09|2491.9|2483.2|2491.48|2482.78|17
1643173960000|2022-01-26 05:12:40|2491.74|2483.04|2491.66|2482.96|2491.78|2483.08|2491.48|2482.78|29
1643173970000|2022-01-26 05:12:50|2491.71|2483.01|2491.46|2482.76|2491.93|2483.23|2491.45|2482.75|28
1643173980000|2022-01-26 05:13:00|2491.45|2482.75|2491.12|2482.42|2491.55|2482.85|2491.02|2482.32|29
1643173990000|2022-01-26 05:13:10|2491.09|2482.39|2490.47|2481.77|2491.09|2482.39|2490.47|2481.77|32
1643174000000|2022-01-26 05:13:20|2490.49|2481.79|2490.03|2481.33|2490.62|2481.92|2490.03|2481.33|27
1643174010000|2022-01-26 05:13:30|2490.11|2481.41|2490.68|2481.98|2491.52|2482.82|2490.09|2481.39|29
1643174020000|2022-01-26 05:13:40|2490.77|2482.07|2490.56|2481.86|2490.77|2482.07|2489.85|2481.15|32
1643174030000|2022-01-26 05:13:50|2490.2|2481.5|2490.51|2481.81|2491.05|2482.35|2489.85|2481.15|28
1643174040000|2022-01-26 05:14:00|2490.95|2482.25|2490.48|2481.78|2490.95|2482.25|2489.85|2481.15|23
1643174050000|2022-01-26 05:14:10|2490.46|2481.76|2489.99|2481.29|2490.5|2481.8|2489.85|2481.15|24
1643174060000|2022-01-26 05:14:20|2489.96|2481.26|2490.2|2481.5|2490.49|2481.79|2489.85|2481.15|18
1643174070000|2022-01-26 05:14:30|2489.95|2481.25|2489.46|2480.76|2490.42|2481.72|2489.46|2480.76|21
1643174080000|2022-01-26 05:14:40|2489.43|2480.73|2488.37|2479.67|2489.43|2480.73|2488.37|2479.67|30
1643174090000|2022-01-26 05:14:50|2488.58|2479.88|2487.66|2478.96|2488.91|2480.21|2487.35|2478.65|34
1643174100000|2022-01-26 05:15:00|2487.35|2478.65|2487.37|2478.67|2487.65|2478.95|2487.35|2478.65|25
1643174110000|2022-01-26 05:15:10|2487.35|2478.65|2488.68|2479.98|2488.93|2480.23|2487.32|2478.62|33
1643174120000|2022-01-26 05:15:20|2488.67|2479.97|2488.84|2480.14|2489.9|2481.2|2488.67|2479.97|26
1643174130000|2022-01-26 05:15:30|2489.24|2480.54|2488.78|2480.08|2489.75|2481.05|2488.61|2479.91|28
1643174140000|2022-01-26 05:15:40|2488.42|2479.72|2489.39|2480.69|2489.39|2480.69|2487.77|2479.07|37
1643174150000|2022-01-26 05:15:50|2489.4|2480.7|2489.33|2480.63|2489.55|2480.85|2488.73|2480.03|32
1643174160000|2022-01-26 05:16:00|2489.36|2480.66|2490.99|2482.29|2491.08|2482.38|2489.36|2480.66|11
1643174170000|2022-01-26 05:16:10|2490.45|2481.75|2491.81|2483.11|2493.08|2484.38|2490.24|2481.54|32
1643174180000|2022-01-26 05:16:20|2491.89|2483.19|2490.96|2482.26|2492.23|2483.53|2490.96|2482.26|31
1643174190000|2022-01-26 05:16:30|2491.1|2482.4|2491.13|2482.43|2491.27|2482.57|2490.91|2482.21|33
1643174200000|2022-01-26 05:16:40|2491.16|2482.46|2491.39|2482.69|2491.61|2482.91|2490.92|2482.22|32
1643174210000|2022-01-26 05:16:50|2491.73|2483.03|2491.37|2482.67|2491.73|2483.03|2491.14|2482.44|26
1643174220000|2022-01-26 05:17:00|2491.5|2482.8|2491.51|2482.81|2491.74|2483.04|2491.05|2482.35|33
1643174230000|2022-01-26 05:17:10|2491.54|2482.84|2491.31|2482.61|2491.67|2482.97|2491.17|2482.47|31
1643174240000|2022-01-26 05:17:20|2491.38|2482.68|2491.78|2483.08|2492.03|2483.33|2491.26|2482.56|37
1643174250000|2022-01-26 05:17:30|2491.77|2483.07|2490.2|2481.5|2492.02|2483.32|2490.2|2481.5|38
1643174260000|2022-01-26 05:17:40|2490.25|2481.55|2489.57|2480.87|2490.27|2481.57|2489.57|2480.87|31
1643174270000|2022-01-26 05:17:50|2489.59|2480.89|2490.1|2481.4|2490.76|2482.06|2489.58|2480.88|35
1643174280000|2022-01-26 05:18:00|2490.11|2481.41|2490.28|2481.58|2490.57|2481.87|2489.75|2481.05|35
1643174290000|2022-01-26 05:18:10|2490.21|2481.51|2490.55|2481.85|2490.97|2482.27|2490.14|2481.44|32
1643174300000|2022-01-26 05:18:20|2490.54|2481.84|2490.73|2482.03|2491.32|2482.62|2490.54|2481.84|37
1643174310000|2022-01-26 05:18:30|2490.72|2482.02|2491.27|2482.57|2491.27|2482.57|2490.62|2481.92|29
1643174320000|2022-01-26 05:18:40|2491.28|2482.58|2491.24|2482.54|2491.85|2483.15|2490.71|2482.01|19
1643174330000|2022-01-26 05:18:50|2491.25|2482.55|2491.35|2482.65|2491.71|2483.01|2491.18|2482.48|27
1643174340000|2022-01-26 05:19:00|2491.44|2482.74|2491.08|2482.38|2491.66|2482.96|2490.87|2482.17|27
1643174350000|2022-01-26 05:19:10|2491.19|2482.49|2490.89|2482.19|2491.21|2482.51|2490.5|2481.8|25
1643174360000|2022-01-26 05:19:20|2491.12|2482.42|2491.55|2482.85|2491.65|2482.95|2490.81|2482.11|38
1643174370000|2022-01-26 05:19:30|2491.54|2482.84|2492.11|2483.41|2492.23|2483.53|2491.43|2482.73|26
1643174380000|2022-01-26 05:19:40|2492.12|2483.42|2491.52|2482.82|2492.24|2483.54|2491.52|2482.82|27
1643174390000|2022-01-26 05:19:50|2491.55|2482.85|2491.45|2482.75|2491.97|2483.27|2491.36|2482.66|35
1643174400000|2022-01-26 05:20:00|2491.51|2482.81|2492.26|2483.56|2492.31|2483.61|2491.38|2482.68|36
1643174410000|2022-01-26 05:20:10|2492.24|2483.54|2491.2|2482.5|2492.6|2483.9|2490.9|2482.2|35
1643174420000|2022-01-26 05:20:20|2490.98|2482.28|2491.76|2483.06|2492.08|2483.38|2490.95|2482.25|27
1643174430000|2022-01-26 05:20:30|2491.89|2483.19|2491.51|2482.81|2491.93|2483.23|2491.49|2482.79|26
1643174440000|2022-01-26 05:20:40|2491.55|2482.85|2491.52|2482.82|2491.81|2483.11|2491.4|2482.7|32
1643174450000|2022-01-26 05:20:50|2491.27|2482.57|2491.68|2482.98|2491.68|2482.98|2490.45|2481.75|37
1643174460000|2022-01-26 05:21:00|2491.64|2482.94|2492.35|2483.65|2492.35|2483.65|2491.64|2482.94|20
1643174470000|2022-01-26 05:21:10|2492.38|2483.68|2492.32|2483.62|2492.48|2483.78|2492.24|2483.54|15
1643174480000|2022-01-26 05:21:20|2492.33|2483.63|2492.11|2483.41|2492.52|2483.82|2492.11|2483.41|28
1643174490000|2022-01-26 05:21:30|2492.04|2483.34|2492.26|2483.56|2492.26|2483.56|2491.97|2483.27|32
1643174500000|2022-01-26 05:21:40|2492.27|2483.57|2492.06|2483.36|2492.45|2483.75|2492|2483.3|23
1643174510000|2022-01-26 05:21:50|2492.07|2483.37|2491.67|2482.97|2492.24|2483.54|2491.31|2482.61|34
1643174520000|2022-01-26 05:22:00|2491.68|2482.98|2492.07|2483.37|2492.34|2483.64|2491.63|2482.93|34
1643174530000|2022-01-26 05:22:10|2492.08|2483.38|2492.31|2483.61|2492.43|2483.73|2492.05|2483.35|27
1643174540000|2022-01-26 05:22:20|2492.37|2483.67|2493.08|2484.38|2493.1|2484.4|2492.29|2483.59|15
1643174550000|2022-01-26 05:22:30|2493|2484.3|2492.46|2483.76|2493.14|2484.44|2492.34|2483.64|22
1643174560000|2022-01-26 05:22:40|2492.57|2483.87|2493.1|2484.4|2493.14|2484.44|2492.35|2483.65|22
1643174570000|2022-01-26 05:22:50|2493.15|2484.45|2493.46|2484.76|2494.38|2485.68|2493.1|2484.4|22
1643174580000|2022-01-26 05:23:00|2492.95|2484.25|2493.19|2484.49|2493.23|2484.53|2492.35|2483.65|28
1643174590000|2022-01-26 05:23:10|2493.18|2484.48|2493.25|2484.55|2493.3|2484.6|2493.14|2484.44|21
1643174600000|2022-01-26 05:23:20|2493.24|2484.54|2493.22|2484.52|2494.43|2485.73|2492.9|2484.2|31
1643174610000|2022-01-26 05:23:30|2493.28|2484.58|2493.32|2484.62|2493.85|2485.15|2492.58|2483.88|23
1643174620000|2022-01-26 05:23:40|2492.93|2484.23|2492.53|2483.83|2493.51|2484.81|2492.29|2483.59|26
1643174630000|2022-01-26 05:23:50|2492.25|2483.55|2491.73|2483.03|2492.78|2484.08|2491.73|2483.03|33
1643174640000|2022-01-26 05:24:00|2491.77|2483.07|2491.93|2483.23|2492.08|2483.38|2491.27|2482.57|34
1643174650000|2022-01-26 05:24:10|2491.92|2483.22|2492.27|2483.57|2492.27|2483.57|2491.68|2482.98|19
1643174660000|2022-01-26 05:24:20|2492.35|2483.65|2491.83|2483.13|2492.35|2483.65|2491.68|2482.98|29
1643174670000|2022-01-26 05:24:30|2492.07|2483.37|2491.96|2483.26|2492.1|2483.4|2491.83|2483.13|22
1643174680000|2022-01-26 05:24:40|2491.83|2483.13|2492.45|2483.75|2492.45|2483.75|2491.83|2483.13|17
1643174690000|2022-01-26 05:24:50|2492.35|2483.65|2492.67|2483.97|2492.83|2484.13|2492.35|2483.65|28
1643174700000|2022-01-26 05:25:00|2492.34|2483.64|2493.23|2484.53|2493.23|2484.53|2492.24|2483.54|26
1643174710000|2022-01-26 05:25:10|2493.18|2484.48|2493.24|2484.54|2494.13|2485.43|2492.72|2484.02|21
1643174720000|2022-01-26 05:25:20|2493.83|2485.13|2493.86|2485.16|2493.96|2485.26|2493.05|2484.35|27
1643174730000|2022-01-26 05:25:30|2493.69|2484.99|2492.28|2483.58|2494.03|2485.33|2491.9|2483.2|25
1643174740000|2022-01-26 05:25:40|2492.02|2483.32|2491.72|2483.02|2492.79|2484.09|2491.72|2483.02|26
1643174750000|2022-01-26 05:25:50|2491.8|2483.1|2491.41|2482.71|2491.92|2483.22|2491.26|2482.56|31
1643174760000|2022-01-26 05:26:00|2491.33|2482.63|2491.27|2482.57|2491.33|2482.63|2490.77|2482.07|24
1643174770000|2022-01-26 05:26:10|2491.21|2482.51|2491.22|2482.52|2491.38|2482.68|2491|2482.3|29
1643174780000|2022-01-26 05:26:20|2491.18|2482.48|2491.01|2482.31|2491.27|2482.57|2490.46|2481.76|32
1643174790000|2022-01-26 05:26:30|2491.18|2482.48|2491.02|2482.32|2491.88|2483.18|2490.55|2481.85|39
1643174800000|2022-01-26 05:26:40|2490.9|2482.2|2490.76|2482.06|2491.1|2482.4|2490.37|2481.67|33
1643174810000|2022-01-26 05:26:50|2490.79|2482.09|2490.58|2481.88|2491.25|2482.55|2490.46|2481.76|34
1643174820000|2022-01-26 05:27:00|2490.63|2481.93|2491.5|2482.8|2491.63|2482.93|2490.63|2481.93|35
1643174830000|2022-01-26 05:27:10|2491.44|2482.74|2490.74|2482.04|2491.45|2482.75|2490.58|2481.88|34
1643174840000|2022-01-26 05:27:20|2490.76|2482.06|2490.26|2481.56|2490.79|2482.09|2490.05|2481.35|35
1643174850000|2022-01-26 05:27:30|2490.32|2481.62|2490.96|2482.26|2491.03|2482.33|2490.26|2481.56|28
1643174860000|2022-01-26 05:27:40|2491.16|2482.46|2491.8|2483.1|2492.62|2483.92|2490.95|2482.25|24
1643174870000|2022-01-26 05:27:50|2491.75|2483.05|2490.84|2482.14|2492.27|2483.57|2490.44|2481.74|32
1643174880000|2022-01-26 05:28:00|2490.82|2482.12|2490.9|2482.2|2491.03|2482.33|2490.03|2481.33|32
1643174890000|2022-01-26 05:28:10|2490.89|2482.19|2490.77|2482.07|2491.19|2482.49|2490.65|2481.95|32
1643174900000|2022-01-26 05:28:20|2491|2482.3|2491.72|2483.02|2492.17|2483.47|2490.97|2482.27|37
1643174910000|2022-01-26 05:28:30|2491.86|2483.16|2491.83|2483.13|2492.23|2483.53|2491.46|2482.76|27
1643174920000|2022-01-26 05:28:40|2491.86|2483.16|2493.2|2484.5|2494.19|2485.49|2491.64|2482.94|29
1643174930000|2022-01-26 05:28:50|2493.99|2485.29|2492.7|2484|2493.99|2485.29|2492.7|2484|18
1643174940000|2022-01-26 05:29:00|2492.77|2484.07|2495.14|2486.44|2495.14|2486.44|2492.68|2483.98|17
1643174950000|2022-01-26 05:29:10|2495.16|2486.46|2495.36|2486.66|2495.68|2486.98|2495.16|2486.46|9
1643174960000|2022-01-26 05:29:20|2495.9|2487.2|2495.61|2486.91|2495.9|2487.2|2495.05|2486.35|27
1643174970000|2022-01-26 05:29:30|2495.77|2487.07|2494.46|2485.76|2495.77|2487.07|2494.44|2485.74|24
1643174980000|2022-01-26 05:29:40|2494.45|2485.75|2492.64|2483.94|2494.46|2485.76|2492.57|2483.87|32
1643174990000|2022-01-26 05:29:50|2492.76|2484.06|2492.82|2484.12|2493.23|2484.53|2492.72|2484.02|35
1643175000000|2022-01-26 05:30:00|2492.51|2483.81|2493.92|2485.22|2494.78|2486.08|2492.51|2483.81|35
1643175010000|2022-01-26 05:30:10|2493.95|2485.25|2491.47|2482.77|2494.52|2485.82|2491.1|2482.4|35
1643175020000|2022-01-26 05:30:20|2491.5|2482.8|2491.26|2482.56|2491.56|2482.86|2491.11|2482.41|32
1643175030000|2022-01-26 05:30:30|2491.27|2482.57|2490.88|2482.18|2491.46|2482.76|2490.71|2482.01|33
1643175040000|2022-01-26 05:30:40|2490.72|2482.02|2490.65|2481.95|2491.25|2482.55|2490.65|2481.95|32
1643175050000|2022-01-26 05:30:50|2490.97|2482.27|2490.8|2482.1|2491.02|2482.32|2490.1|2481.4|32
1643175060000|2022-01-26 05:31:00|2490.35|2481.65|2490.7|2482|2490.8|2482.1|2490.31|2481.61|10
1643175070000|2022-01-26 05:31:10|2490.49|2481.79|2490.69|2481.99|2490.7|2482|2490.49|2481.79|8
1643175080000|2022-01-26 05:31:20|2490.7|2482|2491|2482.3|2491|2482.3|2490.13|2481.43|20
1643175090000|2022-01-26 05:31:30|2490.74|2482.04|2489.36|2480.66|2490.74|2482.04|2489.36|2480.66|27
1643175100000|2022-01-26 05:31:40|2489.73|2481.03|2488.42|2479.72|2489.73|2481.03|2488.37|2479.67|21
1643175110000|2022-01-26 05:31:50|2488.8|2480.1|2489.11|2480.41|2489.56|2480.86|2488.24|2479.54|31
1643175120000|2022-01-26 05:32:00|2489.1|2480.4|2489.29|2480.59|2490.06|2481.36|2488.96|2480.26|26
1643175130000|2022-01-26 05:32:10|2489.31|2480.61|2490.14|2481.44|2490.5|2481.8|2489.3|2480.6|28
1643175140000|2022-01-26 05:32:20|2491.05|2482.35|2491.29|2482.59|2491.31|2482.61|2490.02|2481.32|30
1643175150000|2022-01-26 05:32:30|2491.27|2482.57|2491.1|2482.4|2491.28|2482.58|2490.53|2481.83|30
1643175160000|2022-01-26 05:32:40|2490.53|2481.83|2490.22|2481.52|2491.1|2482.4|2490.13|2481.43|28
1643175170000|2022-01-26 05:32:50|2490.18|2481.48|2490.15|2481.45|2490.18|2481.48|2490.06|2481.36|22
1643175180000|2022-01-26 05:33:00|2490.14|2481.44|2489.42|2480.72|2490.14|2481.44|2489.27|2480.57|27
1643175190000|2022-01-26 05:33:10|2489.44|2480.74|2489.29|2480.59|2489.6|2480.9|2488.99|2480.29|27
1643175200000|2022-01-26 05:33:20|2488.55|2479.85|2488.63|2479.93|2489.29|2480.59|2488.55|2479.85|30
1643175210000|2022-01-26 05:33:30|2488.64|2479.94|2487.79|2479.09|2488.77|2480.07|2487.73|2479.03|33
1643175220000|2022-01-26 05:33:40|2487.86|2479.16|2489.52|2480.82|2489.52|2480.82|2487.85|2479.15|35
1643175230000|2022-01-26 05:33:50|2489.43|2480.73|2489.25|2480.55|2489.44|2480.74|2489.03|2480.33|34
1643175240000|2022-01-26 05:34:00|2489.23|2480.53|2488.72|2480.02|2489.4|2480.7|2488.72|2480.02|35
1643175250000|2022-01-26 05:34:10|2488.68|2479.98|2488.67|2479.97|2488.84|2480.14|2488.19|2479.49|28
1643175260000|2022-01-26 05:34:20|2488.79|2480.09|2488.54|2479.84|2488.79|2480.09|2487.98|2479.28|27
1643175270000|2022-01-26 05:34:30|2488.55|2479.85|2489.25|2480.55|2489.62|2480.92|2488.11|2479.41|34
1643175280000|2022-01-26 05:34:40|2489.24|2480.54|2489.04|2480.34|2489.8|2481.1|2489.04|2480.34|27
1643175290000|2022-01-26 05:34:50|2489.48|2480.78|2489.71|2481.01|2489.71|2481.01|2489.04|2480.34|30
1643175300000|2022-01-26 05:35:00|2489.32|2480.62|2489.1|2480.4|2489.66|2480.96|2489.1|2480.4|29
1643175310000|2022-01-26 05:35:10|2489.15|2480.45|2489.71|2481.01|2489.78|2481.08|2489.15|2480.45|24
1643175320000|2022-01-26 05:35:20|2489.72|2481.02|2490.57|2481.87|2490.88|2482.18|2489.57|2480.87|30
1643175330000|2022-01-26 05:35:30|2490.91|2482.21|2490.33|2481.63|2491.18|2482.48|2490.03|2481.33|32
1643175340000|2022-01-26 05:35:40|2490.23|2481.53|2489.86|2481.16|2490.5|2481.8|2489.68|2480.98|34
1643175350000|2022-01-26 05:35:50|2489.84|2481.14|2491.29|2482.59|2491.63|2482.93|2489.71|2481.01|30
1643175360000|2022-01-26 05:36:00|2491.31|2482.61|2491.24|2482.54|2491.58|2482.88|2491.15|2482.45|26
1643175370000|2022-01-26 05:36:10|2491.75|2483.05|2491.81|2483.11|2492.18|2483.48|2491.18|2482.48|33
1643175380000|2022-01-26 05:36:20|2491.9|2483.2|2490.96|2482.26|2491.9|2483.2|2490.5|2481.8|29
1643175390000|2022-01-26 05:36:30|2490.8|2482.1|2489.17|2480.47|2490.83|2482.13|2489.17|2480.47|31
1643175400000|2022-01-26 05:36:40|2489.21|2480.51|2488.78|2480.08|2489.22|2480.52|2488.53|2479.83|27
1643175410000|2022-01-26 05:36:50|2488.76|2480.06|2488.65|2479.95|2488.88|2480.18|2488.42|2479.72|25
1643175420000|2022-01-26 05:37:00|2488.58|2479.88|2489.38|2480.68|2489.39|2480.69|2488.43|2479.73|23
1643175430000|2022-01-26 05:37:10|2489.39|2480.69|2489.35|2480.65|2489.39|2480.69|2489.1|2480.4|18
1643175440000|2022-01-26 05:37:20|2489.43|2480.73|2489.26|2480.56|2489.52|2480.82|2489.15|2480.45|26
1643175450000|2022-01-26 05:37:30|2489.27|2480.57|2489.98|2481.28|2490.3|2481.6|2489.17|2480.47|23
1643175460000|2022-01-26 05:37:40|2490.28|2481.58|2491.9|2483.2|2492.18|2483.48|2489.98|2481.28|31
1643175470000|2022-01-26 05:37:50|2491.64|2482.94|2491.4|2482.7|2491.64|2482.94|2491.33|2482.63|20
1643175480000|2022-01-26 05:38:00|2491.33|2482.63|2491.32|2482.62|2491.77|2483.07|2491.04|2482.34|31
1643175490000|2022-01-26 05:38:10|2491.29|2482.59|2490.89|2482.19|2491.59|2482.89|2490.41|2481.71|25
1643175500000|2022-01-26 05:38:20|2490.88|2482.18|2490.57|2481.87|2491.15|2482.45|2490.51|2481.81|22
1643175510000|2022-01-26 05:38:30|2490.56|2481.86|2491.13|2482.43|2491.13|2482.43|2490.53|2481.83|27
1643175520000|2022-01-26 05:38:40|2490.9|2482.2|2491.96|2483.26|2491.96|2483.26|2490.66|2481.96|27
1643175530000|2022-01-26 05:38:50|2491.87|2483.17|2491.88|2483.18|2492.02|2483.32|2491.69|2482.99|22
1643175540000|2022-01-26 05:39:00|2491.89|2483.19|2491.74|2483.04|2492.08|2483.38|2491.69|2482.99|27
1643175550000|2022-01-26 05:39:10|2492.02|2483.32|2491.76|2483.06|2492.48|2483.78|2491.76|2483.06|26
1643175560000|2022-01-26 05:39:20|2492.05|2483.35|2491.76|2483.06|2492.18|2483.48|2491.76|2483.06|9
1643175570000|2022-01-26 05:39:30|2492.04|2483.34|2491.69|2482.99|2492.04|2483.34|2491.6|2482.9|27
1643175580000|2022-01-26 05:39:40|2491.71|2483.01|2491.25|2482.55|2491.9|2483.2|2491|2482.3|32
1643175590000|2022-01-26 05:39:50|2491.22|2482.52|2491.3|2482.6|2491.6|2482.9|2490.93|2482.23|35
1643175600000|2022-01-26 05:40:00|2491.37|2482.67|2491.71|2483.01|2491.73|2483.03|2491.29|2482.59|18
1643175610000|2022-01-26 05:40:10|2491.6|2482.9|2493.31|2484.61|2493.31|2484.61|2491.56|2482.86|35
1643175620000|2022-01-26 05:40:20|2493.02|2484.32|2493.36|2484.66|2493.36|2484.66|2492.8|2484.1|28
1643175630000|2022-01-26 05:40:30|2492.94|2484.24|2491.1|2482.4|2493.21|2484.51|2491.1|2482.4|31
1643175640000|2022-01-26 05:40:40|2491|2482.3|2492.2|2483.5|2492.2|2483.5|2491|2482.3|31
1643175650000|2022-01-26 05:40:50|2492.25|2483.55|2492.29|2483.59|2492.51|2483.81|2491.98|2483.28|33
1643175660000|2022-01-26 05:41:00|2492.27|2483.57|2492.41|2483.71|2492.49|2483.79|2492.15|2483.45|31
1643175670000|2022-01-26 05:41:10|2492.79|2484.09|2493.79|2485.09|2493.88|2485.18|2492.76|2484.06|35
1643175680000|2022-01-26 05:41:20|2493.97|2485.27|2493.95|2485.25|2494.29|2485.59|2493.81|2485.11|32
1643175690000|2022-01-26 05:41:30|2494.02|2485.32|2494.81|2486.11|2494.94|2486.24|2493.92|2485.22|35
1643175700000|2022-01-26 05:41:40|2494.84|2486.14|2494.41|2485.71|2495.69|2486.99|2494.36|2485.66|20
1643175710000|2022-01-26 05:41:50|2494.43|2485.73|2493.53|2484.83|2494.76|2486.06|2493.09|2484.39|34
1643175720000|2022-01-26 05:42:00|2493.14|2484.44|2493.58|2484.88|2494.07|2485.37|2493.14|2484.44|28
1643175730000|2022-01-26 05:42:10|2493.61|2484.91|2494.81|2486.11|2494.81|2486.11|2493.54|2484.84|20
1643175740000|2022-01-26 05:42:20|2495.29|2486.59|2495.87|2487.17|2496.55|2487.85|2494.81|2486.11|24
1643175750000|2022-01-26 05:42:30|2495.82|2487.12|2496.45|2487.75|2496.45|2487.75|2495.53|2486.83|28
1643175760000|2022-01-26 05:42:40|2496.52|2487.82|2496.38|2487.68|2496.9|2488.2|2496.26|2487.56|33
1643175770000|2022-01-26 05:42:50|2496.31|2487.61|2496.26|2487.56|2496.63|2487.93|2496.26|2487.56|27
1643175780000|2022-01-26 05:43:00|2496.47|2487.77|2496.26|2487.56|2496.47|2487.77|2495.31|2486.61|35
1643175790000|2022-01-26 05:43:10|2496.32|2487.62|2497.05|2488.35|2497.05|2488.35|2496.11|2487.41|31
1643175800000|2022-01-26 05:43:20|2496.71|2488.01|2497.54|2488.84|2497.54|2488.84|2496.71|2488.01|32
1643175810000|2022-01-26 05:43:30|2497.43|2488.73|2497.6|2488.9|2497.66|2488.96|2497.11|2488.41|36
1643175820000|2022-01-26 05:43:40|2497.62|2488.92|2497.98|2489.28|2498.08|2489.38|2497.62|2488.92|32
1643175830000|2022-01-26 05:43:50|2497.97|2489.27|2497.59|2488.89|2498.24|2489.54|2497.52|2488.82|23
1643175840000|2022-01-26 05:44:00|2497.58|2488.88|2496.49|2487.79|2497.58|2488.88|2495.95|2487.25|34
1643175850000|2022-01-26 05:44:10|2496.52|2487.82|2496.53|2487.83|2496.67|2487.97|2495.79|2487.09|30
1643175860000|2022-01-26 05:44:20|2496.58|2487.88|2497.8|2489.1|2497.85|2489.15|2496.58|2487.88|37
1643175870000|2022-01-26 05:44:30|2497.66|2488.96|2498.5|2489.8|2498.85|2490.15|2497.56|2488.86|27
1643175880000|2022-01-26 05:44:40|2498.59|2489.89|2499.12|2490.42|2499.12|2490.42|2498.5|2489.8|26
1643175890000|2022-01-26 05:44:50|2499.2|2490.5|2499.71|2491.01|2499.71|2491.01|2498.98|2490.28|22
1643175900000|2022-01-26 05:45:00|2499.2|2490.5|2499.26|2490.56|2500.35|2491.65|2499.19|2490.49|29
1643175910000|2022-01-26 05:45:10|2498.91|2490.21|2498.18|2489.48|2498.98|2490.28|2497.76|2489.06|22
1643175920000|2022-01-26 05:45:20|2497.59|2488.89|2497.59|2488.89|2498.31|2489.61|2497.5|2488.8|25
1643175930000|2022-01-26 05:45:30|2497.6|2488.9|2495.18|2486.48|2497.6|2488.9|2494.91|2486.21|33
1643175940000|2022-01-26 05:45:40|2495.48|2486.78|2495.58|2486.88|2496.49|2487.79|2495.48|2486.78|35
1643175950000|2022-01-26 05:45:50|2495.57|2486.87|2493.5|2484.8|2495.57|2486.87|2493.5|2484.8|30
1643175960000|2022-01-26 05:46:00|2493.64|2484.94|2493.13|2484.43|2494.64|2485.94|2492.93|2484.23|31
1643175970000|2022-01-26 05:46:10|2493.14|2484.44|2492.85|2484.15|2493.14|2484.44|2492.76|2484.06|29
1643175980000|2022-01-26 05:46:20|2492.91|2484.21|2492.85|2484.15|2493.24|2484.54|2492.75|2484.05|27
1643175990000|2022-01-26 05:46:30|2492.95|2484.25|2493.09|2484.39|2493.71|2485.01|2492.88|2484.18|24
1643176000000|2022-01-26 05:46:40|2493.58|2484.88|2494.46|2485.76|2494.47|2485.77|2493.09|2484.39|29
1643176010000|2022-01-26 05:46:50|2494.56|2485.86|2495.64|2486.94|2496.22|2487.52|2494.44|2485.74|27
1643176020000|2022-01-26 05:47:00|2495.88|2487.18|2495.08|2486.38|2496.48|2487.78|2494.73|2486.03|36
1643176030000|2022-01-26 05:47:10|2494.9|2486.2|2495.09|2486.39|2495.81|2487.11|2494.7|2486|29
1643176040000|2022-01-26 05:47:20|2494.84|2486.14|2495.43|2486.73|2496.06|2487.36|2494.6|2485.9|31
1643176050000|2022-01-26 05:47:30|2495.31|2486.61|2499.01|2490.31|2500.09|2491.39|2495.25|2486.55|34
1643176060000|2022-01-26 05:47:40|2498.86|2490.16|2500.26|2491.56|2500.88|2492.18|2497.9|2489.2|39
1643176070000|2022-01-26 05:47:50|2500.27|2491.57|2498.75|2490.05|2500.52|2491.82|2498.61|2489.91|36
1643176080000|2022-01-26 05:48:00|2498.85|2490.15|2499.85|2491.15|2500.33|2491.63|2498.78|2490.08|35
1643176090000|2022-01-26 05:48:10|2499.38|2490.68|2497.02|2488.32|2499.38|2490.68|2497.02|2488.32|38
1643176100000|2022-01-26 05:48:20|2497.03|2488.33|2496.38|2487.68|2497.13|2488.43|2495.23|2486.53|35
1643176110000|2022-01-26 05:48:30|2496.02|2487.32|2496.2|2487.5|2496.2|2487.5|2495.18|2486.48|38
1643176120000|2022-01-26 05:48:40|2496.17|2487.47|2496.76|2488.06|2497.16|2488.46|2496.13|2487.43|32
1643176130000|2022-01-26 05:48:50|2496.77|2488.07|2496.81|2488.11|2498.11|2489.41|2496.72|2488.02|37
1643176140000|2022-01-26 05:49:00|2496.75|2488.05|2496.42|2487.72|2497.09|2488.39|2496.16|2487.46|38
1643176150000|2022-01-26 05:49:10|2496.03|2487.33|2495.07|2486.37|2496.39|2487.69|2495.07|2486.37|37
1643176160000|2022-01-26 05:49:20|2495.1|2486.4|2494.02|2485.32|2495.25|2486.55|2493.57|2484.87|39
1643176170000|2022-01-26 05:49:30|2494.01|2485.31|2493.23|2484.53|2494.01|2485.31|2491.99|2483.29|37
1643176180000|2022-01-26 05:49:40|2493.39|2484.69|2493.49|2484.79|2493.64|2484.94|2493.22|2484.52|35
1643176190000|2022-01-26 05:49:50|2493.39|2484.69|2494.08|2485.38|2494.45|2485.75|2493.33|2484.63|32
1643176200000|2022-01-26 05:50:00|2494.2|2485.5|2494.27|2485.57|2494.44|2485.74|2493.33|2484.63|37
1643176210000|2022-01-26 05:50:10|2494.21|2485.51|2493.96|2485.26|2494.22|2485.52|2492.91|2484.21|32
1643176220000|2022-01-26 05:50:20|2494.18|2485.48|2492.83|2484.13|2494.29|2485.59|2492.35|2483.65|40
1643176230000|2022-01-26 05:50:30|2492.84|2484.14|2492.77|2484.07|2493.16|2484.46|2492.14|2483.44|35
1643176240000|2022-01-26 05:50:40|2492.7|2484|2492.65|2483.95|2492.92|2484.22|2492.11|2483.41|34
1643176250000|2022-01-26 05:50:50|2492.63|2483.93|2493.78|2485.08|2493.78|2485.08|2492.53|2483.83|33
1643176260000|2022-01-26 05:51:00|2493.58|2484.88|2493.79|2485.09|2494.2|2485.5|2493.58|2484.88|29
1643176270000|2022-01-26 05:51:10|2493.78|2485.08|2494.2|2485.5|2494.2|2485.5|2493.64|2484.94|25
1643176280000|2022-01-26 05:51:20|2494.15|2485.45|2493.93|2485.23|2494.38|2485.68|2493.73|2485.03|35
1643176290000|2022-01-26 05:51:30|2493.96|2485.26|2493.54|2484.84|2494.08|2485.38|2493.3|2484.6|35
1643176300000|2022-01-26 05:51:40|2493.56|2484.86|2493.23|2484.53|2493.68|2484.98|2493.03|2484.33|31
1643176310000|2022-01-26 05:51:50|2493.17|2484.47|2492.1|2483.4|2493.17|2484.47|2491.95|2483.25|33
1643176320000|2022-01-26 05:52:00|2491.96|2483.26|2491.75|2483.05|2491.98|2483.28|2491.22|2482.52|34
1643176330000|2022-01-26 05:52:10|2491.86|2483.16|2490.84|2482.14|2491.99|2483.29|2490.45|2481.75|32
1643176340000|2022-01-26 05:52:20|2491.4|2482.7|2489.66|2480.96|2491.4|2482.7|2489.66|2480.96|38
1643176350000|2022-01-26 05:52:30|2489.52|2480.82|2488.58|2479.88|2489.54|2480.84|2488.55|2479.85|34
1643176360000|2022-01-26 05:52:40|2488.62|2479.92|2487.04|2478.34|2488.86|2480.16|2486.95|2478.25|34
1643176370000|2022-01-26 05:52:50|2487.22|2478.52|2487.75|2479.05|2488.67|2479.97|2487.22|2478.52|37
1643176380000|2022-01-26 05:53:00|2487.77|2479.07|2487.07|2478.37|2487.77|2479.07|2486.74|2478.04|39
1643176390000|2022-01-26 05:53:10|2487.08|2478.38|2486.82|2478.12|2487.27|2478.57|2486.14|2477.44|38
1643176400000|2022-01-26 05:53:20|2486.95|2478.25|2486.75|2478.05|2487.55|2478.85|2486.65|2477.95|38
1643176410000|2022-01-26 05:53:30|2487.11|2478.41|2485.95|2477.25|2487.31|2478.61|2485.79|2477.09|34
1643176420000|2022-01-26 05:53:40|2485.8|2477.1|2485.33|2476.63|2486.1|2477.4|2485.1|2476.4|33
1643176430000|2022-01-26 05:53:50|2485.28|2476.58|2485.59|2476.89|2485.93|2477.23|2485.28|2476.58|34
1643176440000|2022-01-26 05:54:00|2485.6|2476.9|2484.1|2475.4|2485.63|2476.93|2484.1|2475.4|33
1643176450000|2022-01-26 05:54:10|2484.23|2475.53|2483.18|2474.48|2484.39|2475.69|2483.18|2474.48|27
1643176460000|2022-01-26 05:54:20|2483.13|2474.43|2481.71|2473.01|2483.21|2474.51|2481.6|2472.9|35
1643176470000|2022-01-26 05:54:30|2481.73|2473.03|2481.64|2472.94|2482.42|2473.72|2481.28|2472.58|34
1643176480000|2022-01-26 05:54:40|2481.55|2472.85|2481.87|2473.17|2481.99|2473.29|2480.75|2472.05|33
1643176490000|2022-01-26 05:54:50|2481.88|2473.18|2482.21|2473.51|2482.34|2473.64|2481.42|2472.72|23
1643176500000|2022-01-26 05:55:00|2482.75|2474.05|2483.15|2474.45|2483.27|2474.57|2481.44|2472.74|34
1643176510000|2022-01-26 05:55:10|2483.17|2474.47|2483.59|2474.89|2484.2|2475.5|2482.72|2474.02|32
1643176520000|2022-01-26 05:55:20|2483.44|2474.74|2482.87|2474.17|2483.74|2475.04|2482.67|2473.97|29
1643176530000|2022-01-26 05:55:30|2482.88|2474.18|2481.24|2472.54|2483.13|2474.43|2481.23|2472.53|36
1643176540000|2022-01-26 05:55:40|2481.23|2472.53|2481.83|2473.13|2482.24|2473.54|2481.09|2472.39|15
1643176550000|2022-01-26 05:55:50|2481.39|2472.69|2480.65|2471.95|2482.18|2473.48|2480.65|2471.95|33
1643176560000|2022-01-26 05:56:00|2480.83|2472.13|2481.14|2472.44|2482.1|2473.4|2480.66|2471.96|31
1643176570000|2022-01-26 05:56:10|2481.62|2472.92|2482.16|2473.46|2482.16|2473.46|2481.1|2472.4|31
1643176580000|2022-01-26 05:56:20|2482.07|2473.37|2481.66|2472.96|2483.21|2474.51|2481.63|2472.93|33
1643176590000|2022-01-26 05:56:30|2482.22|2473.52|2483.07|2474.37|2483.6|2474.9|2481.79|2473.09|31
1643176600000|2022-01-26 05:56:40|2483.43|2474.73|2483.04|2474.34|2483.95|2475.25|2482.97|2474.27|13
1643176610000|2022-01-26 05:56:50|2483.71|2475.01|2483.75|2475.05|2484.18|2475.48|2483.05|2474.35|22
1643176620000|2022-01-26 05:57:00|2483.87|2475.17|2483.25|2474.55|2483.98|2475.28|2482.05|2473.35|34
1643176630000|2022-01-26 05:57:10|2482.61|2473.91|2482.83|2474.13|2483.35|2474.65|2482.43|2473.73|24
1643176640000|2022-01-26 05:57:20|2482.47|2473.77|2482.25|2473.55|2482.73|2474.03|2482.04|2473.34|36
1643176650000|2022-01-26 05:57:30|2482.18|2473.48|2482.17|2473.47|2482.54|2473.84|2481.64|2472.94|33
1643176660000|2022-01-26 05:57:40|2482.06|2473.36|2482.27|2473.57|2482.69|2473.99|2481.8|2473.1|35
1643176670000|2022-01-26 05:57:50|2482.35|2473.65|2482.58|2473.88|2483.37|2474.67|2481.79|2473.09|33
1643176680000|2022-01-26 05:58:00|2482.59|2473.89|2482.36|2473.66|2483.58|2474.88|2482.36|2473.66|29
1643176690000|2022-01-26 05:58:10|2482.56|2473.86|2481.74|2473.04|2482.56|2473.86|2481.67|2472.97|34
1643176700000|2022-01-26 05:58:20|2481.67|2472.97|2482.46|2473.76|2482.78|2474.08|2481.63|2472.93|32
1643176710000|2022-01-26 05:58:30|2482.56|2473.86|2483.59|2474.89|2483.59|2474.89|2481.88|2473.18|36
1643176720000|2022-01-26 05:58:40|2482.85|2474.15|2482.59|2473.89|2483.26|2474.56|2482.59|2473.89|15
1643176730000|2022-01-26 05:58:50|2482.58|2473.88|2482.3|2473.6|2483.09|2474.39|2482.22|2473.52|33
1643176740000|2022-01-26 05:59:00|2482|2473.3|2482.12|2473.42|2482.79|2474.09|2482|2473.3|24
1643176750000|2022-01-26 05:59:10|2482.31|2473.61|2482.31|2473.61|2482.44|2473.74|2482.12|2473.42|16
1643176760000|2022-01-26 05:59:20|2482.32|2473.62|2481.9|2473.2|2482.36|2473.66|2481.61|2472.91|35
1643176770000|2022-01-26 05:59:30|2481.83|2473.13|2481.69|2472.99|2481.86|2473.16|2481.5|2472.8|38
1643176780000|2022-01-26 05:59:40|2481.64|2472.94|2481.71|2473.01|2482.03|2473.33|2481.53|2472.83|33
1643176790000|2022-01-26 05:59:50|2481.73|2473.03|2481.86|2473.16|2482.09|2473.39|2481.64|2472.94|34
1643176800000|2022-01-26 06:00:00|2481.69|2472.99|2481.3|2472.6|2481.98|2473.28|2481.3|2472.6|37
1643176810000|2022-01-26 06:00:10|2481.23|2472.53|2482.11|2473.41|2482.75|2474.05|2481.23|2472.53|37
1643176820000|2022-01-26 06:00:20|2481.94|2473.24|2483.24|2474.54|2483.24|2474.54|2481.82|2473.12|38
1643176830000|2022-01-26 06:00:30|2483.27|2474.57|2483.26|2474.56|2484.38|2475.68|2482.59|2473.89|36
1643176840000|2022-01-26 06:00:40|2483.96|2475.26|2483.95|2475.25|2484.69|2475.99|2483.51|2474.81|28
1643176850000|2022-01-26 06:00:50|2483.98|2475.28|2483.53|2474.83|2484.27|2475.57|2482.8|2474.1|35
1643176860000|2022-01-26 06:01:00|2482.77|2474.07|2482.81|2474.11|2483.37|2474.67|2482.63|2473.93|35
1643176870000|2022-01-26 06:01:10|2482.82|2474.12|2482.74|2474.04|2483.13|2474.43|2482.64|2473.94|29
1643176880000|2022-01-26 06:01:20|2482.72|2474.02|2482.93|2474.23|2483.08|2474.38|2482.64|2473.94|25
1643176890000|2022-01-26 06:01:30|2482.69|2473.99|2483.45|2474.75|2483.65|2474.95|2482.69|2473.99|33
1643176900000|2022-01-26 06:01:40|2483.74|2475.04|2484.3|2475.6|2484.98|2476.28|2483.55|2474.85|30
1643176910000|2022-01-26 06:01:50|2483.75|2475.05|2483.82|2475.12|2484.98|2476.28|2483.6|2474.9|16
1643176920000|2022-01-26 06:02:00|2483.61|2474.91|2484.35|2475.65|2484.44|2475.74|2483.61|2474.91|4
1643176930000|2022-01-26 06:02:10|2484.73|2476.03|2485.5|2476.8|2486.01|2477.31|2484.73|2476.03|22
1643176940000|2022-01-26 06:02:20|2485.08|2476.38|2483.83|2475.13|2485.08|2476.38|2483.78|2475.08|28
1643176950000|2022-01-26 06:02:30|2483.82|2475.12|2484.14|2475.44|2484.68|2475.98|2483.79|2475.09|30
1643176960000|2022-01-26 06:02:40|2484.48|2475.78|2483.88|2475.18|2484.64|2475.94|2483.88|2475.18|19
1643176970000|2022-01-26 06:02:50|2484|2475.3|2483.95|2475.25|2484.2|2475.5|2483.87|2475.17|13
1643176980000|2022-01-26 06:03:00|2483.96|2475.26|2484.05|2475.35|2484.27|2475.57|2483.78|2475.08|33
1643176990000|2022-01-26 06:03:10|2484|2475.3|2482.85|2474.15|2484.17|2475.47|2482.42|2473.72|30
1643177000000|2022-01-26 06:03:20|2482.67|2473.97|2481.82|2473.12|2483.19|2474.49|2481.6|2472.9|36
1643177010000|2022-01-26 06:03:30|2481.81|2473.11|2481.55|2472.85|2481.81|2473.11|2481.11|2472.41|28
1643177020000|2022-01-26 06:03:40|2481.62|2472.92|2480.21|2471.51|2481.62|2472.92|2480.21|2471.51|32
1643177030000|2022-01-26 06:03:50|2479.98|2471.28|2479.71|2471.01|2481.55|2472.85|2479.58|2470.88|30
1643177040000|2022-01-26 06:04:00|2479.7|2471|2479.57|2470.87|2480.16|2471.46|2479.57|2470.87|34
1643177050000|2022-01-26 06:04:10|2479.45|2470.75|2479.62|2470.92|2479.83|2471.13|2479.3|2470.6|22
1643177060000|2022-01-26 06:04:20|2479.83|2471.13|2479.87|2471.17|2480.08|2471.38|2479.28|2470.58|32
1643177070000|2022-01-26 06:04:30|2479.83|2471.13|2479.91|2471.21|2480.57|2471.87|2479.83|2471.13|18
1643177080000|2022-01-26 06:04:40|2479.92|2471.22|2479.92|2471.22|2480.21|2471.51|2479.91|2471.21|22
1643177090000|2022-01-26 06:04:50|2480.24|2471.54|2481.28|2472.58|2481.48|2472.78|2479.92|2471.22|29
1643177100000|2022-01-26 06:05:00|2481.29|2472.59|2482.57|2473.87|2482.65|2473.95|2481.26|2472.56|21
1643177110000|2022-01-26 06:05:10|2482.67|2473.97|2482.72|2474.02|2483.01|2474.31|2482.13|2473.43|24
1643177120000|2022-01-26 06:05:20|2483.05|2474.35|2482.75|2474.05|2484.2|2475.5|2482.75|2474.05|29
1643177130000|2022-01-26 06:05:30|2482.79|2474.09|2482.91|2474.21|2483.17|2474.47|2482.52|2473.82|29
1643177140000|2022-01-26 06:05:40|2482.8|2474.1|2482.04|2473.34|2483.35|2474.65|2481.87|2473.17|28
1643177150000|2022-01-26 06:05:50|2481.93|2473.23|2481.66|2472.96|2482.04|2473.34|2481.49|2472.79|16
1643177160000|2022-01-26 06:06:00|2481.7|2473|2481.64|2472.94|2481.95|2473.25|2480.79|2472.09|31
1643177170000|2022-01-26 06:06:10|2481.68|2472.98|2481.89|2473.19|2481.92|2473.22|2480.85|2472.15|37
1643177180000|2022-01-26 06:06:20|2481.84|2473.14|2483.02|2474.32|2483.57|2474.87|2481.52|2472.82|33
1643177190000|2022-01-26 06:06:30|2483.01|2474.31|2482.96|2474.26|2483.53|2474.83|2482.41|2473.71|26
1643177200000|2022-01-26 06:06:40|2482.97|2474.27|2483.7|2475|2483.73|2475.03|2482.86|2474.16|27
1643177210000|2022-01-26 06:06:50|2483.81|2475.11|2484.13|2475.43|2484.13|2475.43|2483.32|2474.62|23
1643177220000|2022-01-26 06:07:00|2484.06|2475.36|2483.7|2475|2484.06|2475.36|2483.24|2474.54|30
1643177230000|2022-01-26 06:07:10|2483.63|2474.93|2485.33|2476.63|2485.33|2476.63|2483.12|2474.42|28
1643177240000|2022-01-26 06:07:20|2484.75|2476.05|2484|2475.3|2485.36|2476.66|2483.88|2475.18|35
1643177250000|2022-01-26 06:07:30|2483.84|2475.14|2484.3|2475.6|2484.63|2475.93|2483.29|2474.59|34
1643177260000|2022-01-26 06:07:40|2484.35|2475.65|2484.26|2475.56|2485.18|2476.48|2484.18|2475.48|33
1643177270000|2022-01-26 06:07:50|2484.32|2475.62|2484.25|2475.55|2485.06|2476.36|2483.98|2475.28|35
1643177280000|2022-01-26 06:08:00|2483.66|2474.96|2485.05|2476.35|2485.1|2476.4|2483.66|2474.96|22
1643177290000|2022-01-26 06:08:10|2485.03|2476.33|2484.88|2476.18|2485.1|2476.4|2484.34|2475.64|29
1643177300000|2022-01-26 06:08:20|2484.95|2476.25|2484.59|2475.89|2485.12|2476.42|2484.07|2475.37|33
1643177310000|2022-01-26 06:08:30|2484.53|2475.83|2484.39|2475.69|2484.56|2475.86|2483.39|2474.69|33
1643177320000|2022-01-26 06:08:40|2484.29|2475.59|2484.18|2475.48|2484.45|2475.75|2483.76|2475.06|34
1643177330000|2022-01-26 06:08:50|2484.19|2475.49|2483.22|2474.52|2484.21|2475.51|2483.22|2474.52|27
1643177340000|2022-01-26 06:09:00|2484.14|2475.44|2484.26|2475.56|2484.8|2476.1|2483.23|2474.53|30
1643177350000|2022-01-26 06:09:10|2483.98|2475.28|2483.94|2475.24|2484.28|2475.58|2483.66|2474.96|27
1643177360000|2022-01-26 06:09:20|2484|2475.3|2485.42|2476.72|2485.88|2477.18|2483.92|2475.22|28
1643177370000|2022-01-26 06:09:30|2485.8|2477.1|2484.22|2475.52|2485.87|2477.17|2484.22|2475.52|27
1643177380000|2022-01-26 06:09:40|2483.93|2475.23|2483.83|2475.13|2484.2|2475.5|2483.58|2474.88|22
1643177390000|2022-01-26 06:09:50|2483.82|2475.12|2482|2473.3|2483.96|2475.26|2481.21|2472.51|28
1643177400000|2022-01-26 06:10:00|2481.9|2473.2|2482.13|2473.43|2482.8|2474.1|2481.14|2472.44|34
1643177410000|2022-01-26 06:10:10|2482.12|2473.42|2481.83|2473.13|2482.27|2473.57|2481.04|2472.34|36
1643177420000|2022-01-26 06:10:20|2481.66|2472.96|2482.6|2473.9|2482.69|2473.99|2481.25|2472.55|28
1643177430000|2022-01-26 06:10:30|2482.64|2473.94|2482.51|2473.81|2482.76|2474.06|2482.3|2473.6|33
1643177440000|2022-01-26 06:10:40|2482.66|2473.96|2482.76|2474.06|2482.93|2474.23|2482.66|2473.96|21
1643177450000|2022-01-26 06:10:50|2482.74|2474.04|2482.69|2473.99|2482.98|2474.28|2482.59|2473.89|19
1643177460000|2022-01-26 06:11:00|2482.81|2474.11|2482.71|2474.01|2483.04|2474.34|2482.63|2473.93|12
1643177470000|2022-01-26 06:11:10|2482.73|2474.03|2483.08|2474.38|2483.34|2474.64|2482.56|2473.86|26
1643177480000|2022-01-26 06:11:20|2483.01|2474.31|2484.44|2475.74|2484.48|2475.78|2482.87|2474.17|28
1643177490000|2022-01-26 06:11:30|2483.93|2475.23|2483.69|2474.99|2484.5|2475.8|2483.58|2474.88|29
1643177500000|2022-01-26 06:11:40|2483.97|2475.27|2482.08|2473.38|2483.97|2475.27|2481.94|2473.24|29
1643177510000|2022-01-26 06:11:50|2482.09|2473.39|2482.2|2473.5|2482.5|2473.8|2481.78|2473.08|24
1643177520000|2022-01-26 06:12:00|2482|2473.3|2482.93|2474.23|2482.93|2474.23|2482|2473.3|8
1643177530000|2022-01-26 06:12:10|2482.98|2474.28|2484.28|2475.58|2484.28|2475.58|2482.98|2474.28|19
1643177540000|2022-01-26 06:12:20|2484.37|2475.67|2485.2|2476.5|2485.29|2476.59|2484.37|2475.67|18
1643177550000|2022-01-26 06:12:30|2485.04|2476.34|2483.92|2475.22|2485.1|2476.4|2483.78|2475.08|29
1643177560000|2022-01-26 06:12:40|2484.18|2475.48|2483.08|2474.38|2484.18|2475.48|2483.03|2474.33|19
1643177570000|2022-01-26 06:12:50|2483.03|2474.33|2483.07|2474.37|2483.1|2474.4|2482.71|2474.01|9
1643177580000|2022-01-26 06:13:00|2483.08|2474.38|2483.21|2474.51|2483.4|2474.7|2483.08|2474.38|22
1643177590000|2022-01-26 06:13:10|2483.33|2474.63|2483.08|2474.38|2483.34|2474.64|2483.06|2474.36|13
1643177600000|2022-01-26 06:13:20|2482.95|2474.25|2483.13|2474.43|2483.18|2474.48|2482.94|2474.24|20
1643177610000|2022-01-26 06:13:30|2483.16|2474.46|2482.09|2473.39|2483.47|2474.77|2482.09|2473.39|21
1643177620000|2022-01-26 06:13:40|2481.98|2473.28|2482.12|2473.42|2482.21|2473.51|2481.75|2473.05|21
1643177630000|2022-01-26 06:13:50|2482.18|2473.48|2482.12|2473.42|2482.18|2473.48|2481.79|2473.09|20
1643177640000|2022-01-26 06:14:00|2482.18|2473.48|2481.3|2472.6|2482.18|2473.48|2481.3|2472.6|21
1643177650000|2022-01-26 06:14:10|2481.28|2472.58|2480.38|2471.68|2481.66|2472.96|2479.73|2471.03|31
1643177660000|2022-01-26 06:14:20|2480.4|2471.7|2479.53|2470.83|2480.61|2471.91|2479.53|2470.83|28
1643177670000|2022-01-26 06:14:30|2479.98|2471.28|2479.63|2470.93|2480.38|2471.68|2479.53|2470.83|26
1643177680000|2022-01-26 06:14:40|2479.64|2470.94|2480.39|2471.69|2480.89|2472.19|2479.53|2470.83|33
1643177690000|2022-01-26 06:14:50|2480.21|2471.51|2480.4|2471.7|2481.13|2472.43|2480.02|2471.32|29
1643177700000|2022-01-26 06:15:00|2480.62|2471.92|2482.45|2473.75|2482.45|2473.75|2480.39|2471.69|33
1643177710000|2022-01-26 06:15:10|2482.44|2473.74|2482.02|2473.32|2483.43|2474.73|2481.91|2473.21|30
1643177720000|2022-01-26 06:15:20|2483.06|2474.36|2483.06|2474.36|2484.02|2475.32|2482.58|2473.88|18
1643177730000|2022-01-26 06:15:30|2483.63|2474.93|2482.26|2473.56|2483.64|2474.94|2482.26|2473.56|10
1643177740000|2022-01-26 06:15:40|2482.77|2474.07|2483.2|2474.5|2483.2|2474.5|2482.26|2473.56|26
1643177750000|2022-01-26 06:15:50|2482.54|2473.84|2483.45|2474.75|2483.5|2474.8|2482.4|2473.7|20
1643177760000|2022-01-26 06:16:00|2483.46|2474.76|2483.07|2474.37|2483.75|2475.05|2483.05|2474.35|16
1643177770000|2022-01-26 06:16:10|2483.33|2474.63|2483.57|2474.87|2484.13|2475.43|2483.08|2474.38|15
1643177780000|2022-01-26 06:16:20|2484.03|2475.33|2484.1|2475.4|2484.15|2475.45|2483.57|2474.87|26
1643177790000|2022-01-26 06:16:30|2484.03|2475.33|2484.1|2475.4|2484.13|2475.43|2483.57|2474.87|24
1643177800000|2022-01-26 06:16:40|2483.57|2474.87|2484.35|2475.65|2484.39|2475.69|2483.4|2474.7|24
1643177810000|2022-01-26 06:16:50|2484.32|2475.62|2484.6|2475.9|2484.73|2476.03|2484.11|2475.41|26
1643177820000|2022-01-26 06:17:00|2484.55|2475.85|2484.55|2475.85|2484.6|2475.9|2484.11|2475.41|14
1643177830000|2022-01-26 06:17:10|2484.6|2475.9|2484.62|2475.92|2484.66|2475.96|2484.11|2475.41|25
1643177840000|2022-01-26 06:17:20|2484.59|2475.89|2488.79|2480.09|2490.79|2482.09|2484.59|2475.89|37
1643177850000|2022-01-26 06:17:30|2489.25|2480.55|2489.16|2480.46|2490.68|2481.98|2488.77|2480.07|38
1643177860000|2022-01-26 06:17:40|2489.33|2480.63|2488.94|2480.24|2489.66|2480.96|2488.66|2479.96|34
1643177870000|2022-01-26 06:17:50|2488.8|2480.1|2488.54|2479.84|2489.13|2480.43|2488.33|2479.63|32
1643177880000|2022-01-26 06:18:00|2488.53|2479.83|2488.63|2479.93|2488.66|2479.96|2488.52|2479.82|10
1643177890000|2022-01-26 06:18:10|2488.57|2479.87|2488.57|2479.87|2489.03|2480.33|2488.28|2479.58|20
1643177900000|2022-01-26 06:18:20|2488.86|2480.16|2488.47|2479.77|2488.86|2480.16|2488.05|2479.35|35
1643177910000|2022-01-26 06:18:30|2487.99|2479.29|2487.81|2479.11|2488.47|2479.77|2487.6|2478.9|31
1643177920000|2022-01-26 06:18:40|2487.82|2479.12|2486.8|2478.1|2488.23|2479.53|2486.8|2478.1|27
1643177930000|2022-01-26 06:18:50|2487.01|2478.31|2486.27|2477.57|2487.3|2478.6|2486.14|2477.44|23
1643177940000|2022-01-26 06:19:00|2486.28|2477.58|2486.9|2478.2|2486.92|2478.22|2485.84|2477.14|28
1643177950000|2022-01-26 06:19:10|2486.75|2478.05|2486.74|2478.04|2486.9|2478.2|2486.61|2477.91|30
1643177960000|2022-01-26 06:19:20|2487.01|2478.31|2487.42|2478.72|2487.6|2478.9|2487.01|2478.31|20
1643177970000|2022-01-26 06:19:30|2487.32|2478.62|2487.38|2478.68|2487.41|2478.71|2487|2478.3|14
1643177980000|2022-01-26 06:19:40|2487.37|2478.67|2487.5|2478.8|2487.73|2479.03|2487.1|2478.4|21
1643177990000|2022-01-26 06:19:50|2487.55|2478.85|2487.76|2479.06|2487.84|2479.14|2487.04|2478.34|36
1643178000000|2022-01-26 06:20:00|2487.25|2478.55|2489.08|2480.38|2489.18|2480.48|2487.03|2478.33|35
1643178010000|2022-01-26 06:20:10|2488.63|2479.93|2487.46|2478.76|2489.73|2481.03|2487.35|2478.65|36
1643178020000|2022-01-26 06:20:20|2487.48|2478.78|2488.03|2479.33|2488.22|2479.52|2487.08|2478.38|32
1643178030000|2022-01-26 06:20:30|2487.65|2478.95|2487.59|2478.89|2488.03|2479.33|2487.31|2478.61|26
1643178040000|2022-01-26 06:20:40|2487.52|2478.82|2485.37|2476.67|2487.52|2478.82|2485.32|2476.62|37
1643178050000|2022-01-26 06:20:50|2485.39|2476.69|2485.32|2476.62|2485.68|2476.98|2484.79|2476.09|33
1643178060000|2022-01-26 06:21:00|2485.31|2476.61|2485.02|2476.32|2486.36|2477.66|2485.02|2476.32|29
1643178070000|2022-01-26 06:21:10|2484.99|2476.29|2484.04|2475.34|2484.99|2476.29|2483.87|2475.17|26
1643178080000|2022-01-26 06:21:20|2484|2475.3|2483.6|2474.9|2484|2475.3|2483.35|2474.65|23
1643178090000|2022-01-26 06:21:30|2483.83|2475.13|2483.6|2474.9|2484|2475.3|2483.35|2474.65|32
1643178100000|2022-01-26 06:21:40|2483.68|2474.98|2484.2|2475.5|2484.2|2475.5|2483.53|2474.83|17
1643178110000|2022-01-26 06:21:50|2484.26|2475.56|2484.39|2475.69|2484.88|2476.18|2483.92|2475.22|28
1643178120000|2022-01-26 06:22:00|2484.02|2475.32|2484.06|2475.36|2484.62|2475.92|2483.83|2475.13|35
1643178130000|2022-01-26 06:22:10|2484.05|2475.35|2484.54|2475.84|2484.61|2475.91|2483.92|2475.22|33
1643178140000|2022-01-26 06:22:20|2484.55|2475.85|2484.46|2475.76|2484.62|2475.92|2484.18|2475.48|26
1643178150000|2022-01-26 06:22:30|2484.67|2475.97|2484.99|2476.29|2484.99|2476.29|2484.66|2475.96|28
1643178160000|2022-01-26 06:22:40|2485.16|2476.46|2484.86|2476.16|2485.67|2476.97|2484.86|2476.16|31
1643178170000|2022-01-26 06:22:50|2484.85|2476.15|2484.67|2475.97|2485.29|2476.59|2484.67|2475.97|21
1643178180000|2022-01-26 06:23:00|2484.72|2476.02|2484.65|2475.95|2484.79|2476.09|2484.35|2475.65|31
1643178190000|2022-01-26 06:23:10|2484.67|2475.97|2484.26|2475.56|2484.68|2475.98|2484.26|2475.56|23
1643178200000|2022-01-26 06:23:20|2484.29|2475.59|2484.26|2475.56|2484.34|2475.64|2484.23|2475.53|26
1643178210000|2022-01-26 06:23:30|2484.27|2475.57|2484.67|2475.97|2484.67|2475.97|2484.25|2475.55|7
1643178220000|2022-01-26 06:23:40|2485.08|2476.38|2484.87|2476.17|2485.35|2476.65|2484.86|2476.16|12
1643178230000|2022-01-26 06:23:50|2484.65|2475.95|2484.64|2475.94|2485.14|2476.44|2484.61|2475.91|16
1643178240000|2022-01-26 06:24:00|2484.65|2475.95|2484.52|2475.82|2484.65|2475.95|2484.08|2475.38|24
1643178250000|2022-01-26 06:24:10|2484.49|2475.79|2483.78|2475.08|2484.49|2475.79|2483.77|2475.07|28
1643178260000|2022-01-26 06:24:20|2483.91|2475.21|2483.5|2474.8|2483.93|2475.23|2483.22|2474.52|13
1643178270000|2022-01-26 06:24:30|2483.6|2474.9|2484.24|2475.54|2484.32|2475.62|2483.21|2474.51|29
1643178280000|2022-01-26 06:24:40|2484.22|2475.52|2484.72|2476.02|2484.79|2476.09|2484.19|2475.49|27
1643178290000|2022-01-26 06:24:50|2484.67|2475.97|2483.5|2474.8|2484.71|2476.01|2483.5|2474.8|26
1643178300000|2022-01-26 06:25:00|2483.68|2474.98|2483.83|2475.13|2484|2475.3|2483.47|2474.77|9
1643178310000|2022-01-26 06:25:10|2483.79|2475.09|2483.7|2475|2484.03|2475.33|2483.55|2474.85|20
1643178320000|2022-01-26 06:25:20|2483.73|2475.03|2484|2475.3|2484.67|2475.97|2483.55|2474.85|15
1643178330000|2022-01-26 06:25:30|2484.23|2475.53|2484.36|2475.66|2484.67|2475.97|2484.1|2475.4|18
1643178340000|2022-01-26 06:25:40|2484.47|2475.77|2483.48|2474.78|2484.47|2475.77|2483.36|2474.66|13
1643178350000|2022-01-26 06:25:50|2483.36|2474.66|2483.52|2474.82|2483.73|2475.03|2483.36|2474.66|16
1643178360000|2022-01-26 06:26:00|2483.57|2474.87|2483.3|2474.6|2483.73|2475.03|2483.23|2474.53|16
1643178370000|2022-01-26 06:26:10|2483.23|2474.53|2482.53|2473.83|2483.27|2474.57|2482.51|2473.81|24
1643178380000|2022-01-26 06:26:20|2482.52|2473.82|2483.09|2474.39|2483.09|2474.39|2482.52|2473.82|33
1643178390000|2022-01-26 06:26:30|2482.7|2474|2482.3|2473.6|2482.9|2474.2|2482.3|2473.6|14
1643178400000|2022-01-26 06:26:40|2482.2|2473.5|2481.39|2472.69|2482.2|2473.5|2481.3|2472.6|21
1643178410000|2022-01-26 06:26:50|2481.36|2472.66|2479.99|2471.29|2481.36|2472.66|2479.99|2471.29|19
1643178420000|2022-01-26 06:27:00|2479.96|2471.26|2479.47|2470.77|2480.67|2471.97|2479.47|2470.77|38
1643178430000|2022-01-26 06:27:10|2479.39|2470.69|2477.97|2469.27|2479.82|2471.12|2477.62|2468.92|34
1643178440000|2022-01-26 06:27:20|2478.12|2469.42|2477.93|2469.23|2478.89|2470.19|2477.78|2469.08|33
1643178450000|2022-01-26 06:27:30|2477.92|2469.22|2477.4|2468.7|2478.52|2469.82|2477.28|2468.58|30
1643178460000|2022-01-26 06:27:40|2477.49|2468.79|2477.63|2468.93|2477.83|2469.13|2477.28|2468.58|32
1643178470000|2022-01-26 06:27:50|2477.59|2468.89|2477.68|2468.98|2477.92|2469.22|2477.55|2468.85|20
1643178480000|2022-01-26 06:28:00|2477.67|2468.97|2474.32|2465.62|2477.68|2468.98|2474.28|2465.58|30
1643178490000|2022-01-26 06:28:10|2474.29|2465.59|2473.87|2465.17|2475.07|2466.37|2473.7|2465|30
1643178500000|2022-01-26 06:28:20|2473.85|2465.15|2473.43|2464.73|2473.85|2465.15|2473.06|2464.36|30
1643178510000|2022-01-26 06:28:30|2473.45|2464.75|2473.38|2464.68|2473.61|2464.91|2473.38|2464.68|24
1643178520000|2022-01-26 06:28:40|2473.4|2464.7|2473.29|2464.59|2473.4|2464.7|2473.22|2464.52|21
1643178530000|2022-01-26 06:28:50|2473.31|2464.61|2473.03|2464.33|2473.38|2464.68|2473.03|2464.33|17
1643178540000|2022-01-26 06:29:00|2473|2464.3|2471.82|2463.12|2473.19|2464.49|2471.54|2462.84|38
1643178550000|2022-01-26 06:29:10|2471.38|2462.68|2471.38|2462.68|2472.37|2463.67|2471.38|2462.68|29
1643178560000|2022-01-26 06:29:20|2471.43|2462.73|2470.76|2462.06|2471.43|2462.73|2470.76|2462.06|32
1643178570000|2022-01-26 06:29:30|2470.77|2462.07|2470.6|2461.9|2470.77|2462.07|2469.99|2461.29|37
1643178580000|2022-01-26 06:29:40|2470.65|2461.95|2470.8|2462.1|2471.29|2462.59|2469.86|2461.16|28
1643178590000|2022-01-26 06:29:50|2470.86|2462.16|2470.8|2462.1|2471.14|2462.44|2470.57|2461.87|34
1643178600000|2022-01-26 06:30:00|2470.87|2462.17|2470.97|2462.27|2471.13|2462.43|2470.3|2461.6|28
1643178610000|2022-01-26 06:30:10|2470.67|2461.97|2470.53|2461.83|2470.93|2462.23|2470.32|2461.62|24
1643178620000|2022-01-26 06:30:20|2470.55|2461.85|2470.45|2461.75|2470.58|2461.88|2470.32|2461.62|31
1643178630000|2022-01-26 06:30:30|2470.44|2461.74|2470.42|2461.72|2470.49|2461.79|2470.23|2461.53|24
1643178640000|2022-01-26 06:30:40|2470.36|2461.66|2470.45|2461.75|2470.46|2461.76|2469.94|2461.24|25
1643178650000|2022-01-26 06:30:50|2470.46|2461.76|2470.45|2461.75|2470.51|2461.81|2470.31|2461.61|18
1643178660000|2022-01-26 06:31:00|2470.46|2461.76|2470.49|2461.79|2470.55|2461.85|2470.41|2461.71|23
1643178670000|2022-01-26 06:31:10|2470.42|2461.72|2471.11|2462.41|2471.22|2462.52|2470.42|2461.72|24
1643178680000|2022-01-26 06:31:20|2471.25|2462.55|2471.19|2462.49|2471.55|2462.85|2470.91|2462.21|11
1643178690000|2022-01-26 06:31:30|2471.2|2462.5|2473.68|2464.98|2474.1|2465.4|2471.2|2462.5|31
1643178700000|2022-01-26 06:31:40|2473.65|2464.95|2471.93|2463.23|2473.9|2465.2|2471.92|2463.22|31
1643178710000|2022-01-26 06:31:50|2472|2463.3|2470.42|2461.72|2472|2463.3|2470.28|2461.58|33
1643178720000|2022-01-26 06:32:00|2470.46|2461.76|2471.26|2462.56|2471.63|2462.93|2470.37|2461.67|31
1643178730000|2022-01-26 06:32:10|2471.22|2462.52|2471.66|2462.96|2472.42|2463.72|2471.22|2462.52|26
1643178740000|2022-01-26 06:32:20|2471.69|2462.99|2470.87|2462.17|2471.72|2463.02|2470.81|2462.11|32
1643178750000|2022-01-26 06:32:30|2470.86|2462.16|2469.99|2461.29|2471.41|2462.71|2469.99|2461.29|32
1643178760000|2022-01-26 06:32:40|2469.97|2461.27|2463.9|2455.2|2470.4|2461.7|2463.9|2455.2|32
1643178770000|2022-01-26 06:32:50|2463.98|2455.28|2465.15|2456.45|2465.28|2456.58|2463.98|2455.28|35
1643178780000|2022-01-26 06:33:00|2465.16|2456.46|2465.84|2457.14|2466.28|2457.58|2465.16|2456.46|37
1643178790000|2022-01-26 06:33:10|2465.69|2456.99|2466.89|2458.19|2466.89|2458.19|2465.35|2456.65|33
1643178800000|2022-01-26 06:33:20|2466.59|2457.89|2466.94|2458.24|2467.28|2458.58|2466.32|2457.62|34
1643178810000|2022-01-26 06:33:30|2467.03|2458.33|2467.81|2459.11|2467.81|2459.11|2466.66|2457.96|32
1643178820000|2022-01-26 06:33:40|2467.34|2458.64|2467.28|2458.58|2468.1|2459.4|2466.57|2457.87|30
1643178830000|2022-01-26 06:33:50|2466.94|2458.24|2467.34|2458.64|2467.7|2459|2466.67|2457.97|29
1643178840000|2022-01-26 06:34:00|2467.93|2459.23|2467.85|2459.15|2468.26|2459.56|2467.29|2458.59|23
1643178850000|2022-01-26 06:34:10|2467.81|2459.11|2462.78|2454.08|2467.89|2459.19|2461.6|2452.9|35
1643178860000|2022-01-26 06:34:20|2462.8|2454.1|2462.96|2454.26|2464.09|2455.39|2461.77|2453.07|39
1643178870000|2022-01-26 06:34:30|2463.13|2454.43|2463.97|2455.27|2465|2456.3|2463.13|2454.43|38
1643178880000|2022-01-26 06:34:40|2463.53|2454.83|2464.29|2455.59|2464.78|2456.08|2462.88|2454.18|39
1643178890000|2022-01-26 06:34:50|2464.19|2455.49|2463.41|2454.71|2464.32|2455.62|2463.17|2454.47|32
1643178900000|2022-01-26 06:35:00|2463.39|2454.69|2463.63|2454.93|2464.49|2455.79|2463.36|2454.66|38
1643178910000|2022-01-26 06:35:10|2463.52|2454.82|2462.96|2454.26|2463.52|2454.82|2462.96|2454.26|26
1643178920000|2022-01-26 06:35:20|2463.05|2454.35|2461.83|2453.13|2463.05|2454.35|2461.8|2453.1|34
1643178930000|2022-01-26 06:35:30|2461.87|2453.17|2463.6|2454.9|2463.6|2454.9|2461.81|2453.11|31
1643178940000|2022-01-26 06:35:40|2464|2455.3|2462.51|2453.81|2464|2455.3|2461.85|2453.15|34
1643178950000|2022-01-26 06:35:50|2462.41|2453.71|2463.49|2454.79|2463.49|2454.79|2462.41|2453.71|31
1643178960000|2022-01-26 06:36:00|2463.58|2454.88|2464.1|2455.4|2464.55|2455.85|2463.58|2454.88|34
1643178970000|2022-01-26 06:36:10|2464.08|2455.38|2464.85|2456.15|2465.75|2457.05|2464.02|2455.32|22
1643178980000|2022-01-26 06:36:20|2464.89|2456.19|2464.37|2455.67|2465.21|2456.51|2463.95|2455.25|18
1643178990000|2022-01-26 06:36:30|2466.15|2457.45|2464.64|2455.94|2466.15|2457.45|2464.64|2455.94|16
1643179000000|2022-01-26 06:36:40|2464.62|2455.92|2465.23|2456.53|2465.39|2456.69|2464.62|2455.92|15
1643179010000|2022-01-26 06:36:50|2464.72|2456.02|2465.14|2456.44|2465.95|2457.25|2464.6|2455.9|17
1643179020000|2022-01-26 06:37:00|2465.53|2456.83|2467.08|2458.38|2467.08|2458.38|2465.06|2456.36|24
1643179030000|2022-01-26 06:37:10|2466.3|2457.6|2466.12|2457.42|2466.78|2458.08|2465.23|2456.53|33
1643179040000|2022-01-26 06:37:20|2466.78|2458.08|2467.2|2458.5|2467.27|2458.57|2465.83|2457.13|32
1643179050000|2022-01-26 06:37:30|2465.99|2457.29|2467.02|2458.32|2467.35|2458.65|2465.97|2457.27|30
1643179060000|2022-01-26 06:37:40|2467.03|2458.33|2466.4|2457.7|2467.49|2458.79|2466.16|2457.46|39
1643179070000|2022-01-26 06:37:50|2466.43|2457.73|2462.26|2453.56|2466.83|2458.13|2462.26|2453.56|24
1643179080000|2022-01-26 06:38:00|2462.41|2453.71|2464.16|2455.46|2464.25|2455.55|2462.41|2453.71|38
1643179090000|2022-01-26 06:38:10|2464.08|2455.38|2464.63|2455.93|2464.63|2455.93|2464.06|2455.36|32
1643179100000|2022-01-26 06:38:20|2464.45|2455.75|2464.67|2455.97|2465.3|2456.6|2464.45|2455.75|31
1643179110000|2022-01-26 06:38:30|2464.77|2456.07|2464.82|2456.12|2465.28|2456.58|2464.61|2455.91|26
1643179120000|2022-01-26 06:38:40|2465.02|2456.32|2464.77|2456.07|2465.13|2456.43|2464.38|2455.68|29
1643179130000|2022-01-26 06:38:50|2464.7|2456|2464.78|2456.08|2465.68|2456.98|2464.63|2455.93|28
1643179140000|2022-01-26 06:39:00|2464.73|2456.03|2463.62|2454.92|2464.91|2456.21|2463.62|2454.92|31
1643179150000|2022-01-26 06:39:10|2463.69|2454.99|2463.55|2454.85|2464.1|2455.4|2463.08|2454.38|33
1643179160000|2022-01-26 06:39:20|2463.53|2454.83|2463.58|2454.88|2463.86|2455.16|2463.53|2454.83|29
1643179170000|2022-01-26 06:39:30|2463.72|2455.02|2463.32|2454.62|2463.73|2455.03|2463.32|2454.62|35
1643179180000|2022-01-26 06:39:40|2463.24|2454.54|2464.2|2455.5|2464.2|2455.5|2463.08|2454.38|30
1643179190000|2022-01-26 06:39:50|2463.95|2455.25|2464.2|2455.5|2464.2|2455.5|2463.57|2454.87|19
1643179200000|2022-01-26 06:40:00|2463.86|2455.16|2464.03|2455.33|2464.2|2455.5|2463.84|2455.14|20
1643179210000|2022-01-26 06:40:10|2463.66|2454.96|2463.95|2455.25|2464.47|2455.77|2463.66|2454.96|23
1643179220000|2022-01-26 06:40:20|2463.91|2455.21|2464.21|2455.51|2464.44|2455.74|2463.69|2454.99|30
1643179230000|2022-01-26 06:40:30|2463.69|2454.99|2463.95|2455.25|2464.54|2455.84|2463.41|2454.71|28
1643179240000|2022-01-26 06:40:40|2464.1|2455.4|2463.22|2454.52|2464.28|2455.58|2463.19|2454.49|30
1643179250000|2022-01-26 06:40:50|2463.29|2454.59|2463.2|2454.5|2463.4|2454.7|2463.12|2454.42|33
1643179260000|2022-01-26 06:41:00|2463.23|2454.53|2463.13|2454.43|2463.35|2454.65|2462.93|2454.23|32
1643179270000|2022-01-26 06:41:10|2463.06|2454.36|2462.86|2454.16|2463.14|2454.44|2462.46|2453.76|27
1643179280000|2022-01-26 06:41:20|2462.85|2454.15|2463.03|2454.33|2463.03|2454.33|2462.22|2453.52|32
1643179290000|2022-01-26 06:41:30|2462.96|2454.26|2463.18|2454.48|2463.3|2454.6|2462.76|2454.06|28
1643179300000|2022-01-26 06:41:40|2463.2|2454.5|2463.36|2454.66|2463.96|2455.26|2462.95|2454.25|40
1643179310000|2022-01-26 06:41:50|2463.27|2454.57|2463.32|2454.62|2463.71|2455.01|2462.96|2454.26|32
1643179320000|2022-01-26 06:42:00|2462.99|2454.29|2463.48|2454.78|2463.48|2454.78|2462.99|2454.29|21
1643179330000|2022-01-26 06:42:10|2463.51|2454.81|2464.54|2455.84|2464.73|2456.03|2463.27|2454.57|27
1643179340000|2022-01-26 06:42:20|2464.59|2455.89|2464.6|2455.9|2464.77|2456.07|2464.33|2455.63|33
1643179350000|2022-01-26 06:42:30|2464.58|2455.88|2464.72|2456.02|2464.75|2456.05|2464.52|2455.82|33
1643179360000|2022-01-26 06:42:40|2464.67|2455.97|2464.3|2455.6|2464.8|2456.1|2464.01|2455.31|34
1643179370000|2022-01-26 06:42:50|2464.57|2455.87|2464.29|2455.59|2464.64|2455.94|2463.83|2455.13|37
1643179380000|2022-01-26 06:43:00|2464.27|2455.57|2464.36|2455.66|2464.36|2455.66|2464.15|2455.45|24
1643179390000|2022-01-26 06:43:10|2464.13|2455.43|2464.26|2455.56|2464.35|2455.65|2463.75|2455.05|36
1643179400000|2022-01-26 06:43:20|2464.18|2455.48|2464.34|2455.64|2464.4|2455.7|2464.18|2455.48|33
1643179410000|2022-01-26 06:43:30|2464.38|2455.68|2463.94|2455.24|2464.72|2456.02|2463.92|2455.22|31
1643179420000|2022-01-26 06:43:40|2463.95|2455.25|2463.61|2454.91|2464.05|2455.35|2463.53|2454.83|31
1643179430000|2022-01-26 06:43:50|2463.79|2455.09|2463.88|2455.18|2464.15|2455.45|2463.69|2454.99|33
1643179440000|2022-01-26 06:44:00|2463.75|2455.05|2463.89|2455.19|2464.22|2455.52|2463.63|2454.93|19
1643179450000|2022-01-26 06:44:10|2464.17|2455.47|2463.77|2455.07|2464.22|2455.52|2463.77|2455.07|22
1643179460000|2022-01-26 06:44:20|2463.88|2455.18|2463.53|2454.83|2464.02|2455.32|2463.53|2454.83|14
1643179470000|2022-01-26 06:44:30|2463.56|2454.86|2463.79|2455.09|2463.79|2455.09|2463.21|2454.51|9
1643179480000|2022-01-26 06:44:40|2463.43|2454.73|2463.45|2454.75|2463.84|2455.14|2463.27|2454.57|14
1643179490000|2022-01-26 06:44:50|2463.84|2455.14|2462.92|2454.22|2463.84|2455.14|2462.74|2454.04|24
1643179500000|2022-01-26 06:45:00|2463.75|2455.05|2461.7|2453|2463.75|2455.05|2461.7|2453|30
1643179510000|2022-01-26 06:45:10|2461.45|2452.75|2460.28|2451.58|2462.29|2453.59|2459.39|2450.69|31
1643179520000|2022-01-26 06:45:20|2460.3|2451.6|2461.97|2453.27|2461.97|2453.27|2460.15|2451.45|37
1643179530000|2022-01-26 06:45:30|2461.96|2453.26|2461.54|2452.84|2462.32|2453.62|2461.43|2452.73|39
1643179540000|2022-01-26 06:45:40|2461.55|2452.85|2461.47|2452.77|2462.5|2453.8|2461.34|2452.64|39
1643179550000|2022-01-26 06:45:50|2461.42|2452.72|2460.39|2451.69|2461.42|2452.72|2460.39|2451.69|33
1643179560000|2022-01-26 06:46:00|2460.54|2451.84|2460.43|2451.73|2460.54|2451.84|2459.41|2450.71|32
1643179570000|2022-01-26 06:46:10|2460.42|2451.72|2460.38|2451.68|2460.73|2452.03|2459.73|2451.03|38
1643179580000|2022-01-26 06:46:20|2460.46|2451.76|2460.09|2451.39|2460.87|2452.17|2459.77|2451.07|30
1643179590000|2022-01-26 06:46:30|2460.08|2451.38|2460.32|2451.62|2460.53|2451.83|2459.68|2450.98|28
1643179600000|2022-01-26 06:46:40|2460.35|2451.65|2459.89|2451.19|2460.35|2451.65|2459.82|2451.12|34
1643179610000|2022-01-26 06:46:50|2459.48|2450.78|2459.64|2450.94|2459.76|2451.06|2459.48|2450.78|35
1643179620000|2022-01-26 06:47:00|2459.52|2450.82|2457.48|2448.78|2459.67|2450.97|2457.48|2448.78|30
1643179630000|2022-01-26 06:47:10|2458.25|2449.55|2457.42|2448.72|2458.25|2449.55|2457.42|2448.72|34
1643179640000|2022-01-26 06:47:20|2457.23|2448.53|2459|2450.3|2459.24|2450.54|2457.23|2448.53|38
1643179650000|2022-01-26 06:47:30|2458.98|2450.28|2459.04|2450.34|2459.3|2450.6|2458.63|2449.93|35
1643179660000|2022-01-26 06:47:40|2458.78|2450.08|2456.18|2447.48|2458.78|2450.08|2456.18|2447.48|37
1643179670000|2022-01-26 06:47:50|2456.51|2447.81|2456.09|2447.39|2456.7|2448|2455.38|2446.68|34
1643179680000|2022-01-26 06:48:00|2456.01|2447.31|2456.63|2447.93|2457.05|2448.35|2456.01|2447.31|34
1643179690000|2022-01-26 06:48:10|2456.62|2447.92|2455.68|2446.98|2456.62|2447.92|2455.67|2446.97|32
1643179700000|2022-01-26 06:48:20|2455.93|2447.23|2455.09|2446.39|2455.93|2447.23|2454.79|2446.09|33
1643179710000|2022-01-26 06:48:30|2455.24|2446.54|2454.85|2446.15|2455.76|2447.06|2454.85|2446.15|33
1643179720000|2022-01-26 06:48:40|2454.84|2446.14|2454.29|2445.59|2455.25|2446.55|2454.29|2445.59|27
1643179730000|2022-01-26 06:48:50|2454.27|2445.57|2455.08|2446.38|2455.17|2446.47|2453.53|2444.83|34
1643179740000|2022-01-26 06:49:00|2454.82|2446.12|2456.02|2447.32|2456.11|2447.41|2454.53|2445.83|36
1643179750000|2022-01-26 06:49:10|2455.68|2446.98|2457.14|2448.44|2457.71|2449.01|2455.68|2446.98|34
1643179760000|2022-01-26 06:49:20|2457.09|2448.39|2456.59|2447.89|2457.28|2448.58|2456.14|2447.44|35
1643179770000|2022-01-26 06:49:30|2456.49|2447.79|2456.62|2447.92|2457.46|2448.76|2456.13|2447.43|31
1643179780000|2022-01-26 06:49:40|2456.56|2447.86|2457.11|2448.41|2457.18|2448.48|2456.18|2447.48|18
1643179790000|2022-01-26 06:49:50|2457.28|2448.58|2457.12|2448.42|2457.33|2448.63|2456.15|2447.45|18
1643179800000|2022-01-26 06:50:00|2456.63|2447.93|2457.12|2448.42|2457.66|2448.96|2456.63|2447.93|29
1643179810000|2022-01-26 06:50:10|2457.1|2448.4|2456.05|2447.35|2457.22|2448.52|2456.05|2447.35|34
1643179820000|2022-01-26 06:50:20|2456.25|2447.55|2454.89|2446.19|2456.42|2447.72|2454.83|2446.13|35
1643179830000|2022-01-26 06:50:30|2454.82|2446.12|2454.7|2446|2455.23|2446.53|2452.92|2444.22|38
1643179840000|2022-01-26 06:50:40|2454.82|2446.12|2453.31|2444.61|2454.82|2446.12|2453.31|2444.61|39
1643179850000|2022-01-26 06:50:50|2453.3|2444.6|2453.53|2444.83|2453.73|2445.03|2452.06|2443.36|36
1643179860000|2022-01-26 06:51:00|2453.55|2444.85|2453.57|2444.87|2454.05|2445.35|2453.35|2444.65|35
1643179870000|2022-01-26 06:51:10|2453.59|2444.89|2453.87|2445.17|2454.08|2445.38|2453.35|2444.65|35
1643179880000|2022-01-26 06:51:20|2453.56|2444.86|2453.97|2445.27|2454.76|2446.06|2453.55|2444.85|38
1643179890000|2022-01-26 06:51:30|2454.53|2445.83|2453.59|2444.89|2454.89|2446.19|2453.58|2444.88|31
1643179900000|2022-01-26 06:51:40|2454.24|2445.54|2454.3|2445.6|2455.28|2446.58|2453.88|2445.18|32
1643179910000|2022-01-26 06:51:50|2454.25|2445.55|2456.81|2448.11|2457.2|2448.5|2453.7|2445|27
1643179920000|2022-01-26 06:52:00|2456.73|2448.03|2456.57|2447.87|2456.73|2448.03|2456.17|2447.47|33
1643179930000|2022-01-26 06:52:10|2456.58|2447.88|2457.45|2448.75|2457.93|2449.23|2456.58|2447.88|25
1643179940000|2022-01-26 06:52:20|2457.82|2449.12|2458|2449.3|2458.06|2449.36|2457.43|2448.73|21
1643179950000|2022-01-26 06:52:30|2458.03|2449.33|2457.64|2448.94|2458.12|2449.42|2457.36|2448.66|17
1643179960000|2022-01-26 06:52:40|2457.65|2448.95|2457.45|2448.75|2458.01|2449.31|2457.36|2448.66|14
1643179970000|2022-01-26 06:52:50|2457.81|2449.11|2457.39|2448.69|2457.81|2449.11|2457.27|2448.57|16
1643179980000|2022-01-26 06:53:00|2457.4|2448.7|2458.81|2450.11|2458.81|2450.11|2457.03|2448.33|31
1643179990000|2022-01-26 06:53:10|2458.78|2450.08|2458.78|2450.08|2458.92|2450.22|2458.19|2449.49|28
1643180000000|2022-01-26 06:53:20|2458.81|2450.11|2459.63|2450.93|2459.79|2451.09|2457.97|2449.27|28
1643180010000|2022-01-26 06:53:30|2458.24|2449.54|2459.38|2450.68|2459.66|2450.96|2458.14|2449.44|23
1643180020000|2022-01-26 06:53:40|2459.33|2450.63|2457.95|2449.25|2459.38|2450.68|2457.91|2449.21|28
1643180030000|2022-01-26 06:53:50|2458.62|2449.92|2458.04|2449.34|2459.38|2450.68|2457.83|2449.13|18
1643180040000|2022-01-26 06:54:00|2458.05|2449.35|2457.87|2449.17|2459.38|2450.68|2457.86|2449.16|15
1643180050000|2022-01-26 06:54:10|2457.86|2449.16|2459.09|2450.39|2459.09|2450.39|2457.86|2449.16|28
1643180060000|2022-01-26 06:54:20|2459.16|2450.46|2458.58|2449.88|2459.37|2450.67|2458.29|2449.59|28
1643180070000|2022-01-26 06:54:30|2458.49|2449.79|2458.81|2450.11|2458.96|2450.26|2458.34|2449.64|27
1643180080000|2022-01-26 06:54:40|2458.83|2450.13|2457.61|2448.91|2458.88|2450.18|2457.61|2448.91|29
1643180090000|2022-01-26 06:54:50|2457.57|2448.87|2455.5|2446.8|2458.33|2449.63|2455.5|2446.8|30
1643180100000|2022-01-26 06:55:00|2455.61|2446.91|2455.86|2447.16|2456.53|2447.83|2455.61|2446.91|30
1643180110000|2022-01-26 06:55:10|2455.91|2447.21|2454.68|2445.98|2455.93|2447.23|2454.54|2445.84|35
1643180120000|2022-01-26 06:55:20|2454.1|2445.4|2453.75|2445.05|2454.1|2445.4|2453.24|2444.54|34
1643180130000|2022-01-26 06:55:30|2453.71|2445.01|2454.09|2445.39|2454.09|2445.39|2453.64|2444.94|25
1643180140000|2022-01-26 06:55:40|2454.08|2445.38|2454.86|2446.16|2455|2446.3|2454.08|2445.38|29
1643180150000|2022-01-26 06:55:50|2454.83|2446.13|2454.2|2445.5|2454.83|2446.13|2454.06|2445.36|26
1643180160000|2022-01-26 06:56:00|2454.19|2445.49|2455.89|2447.19|2455.89|2447.19|2454.14|2445.44|27
1643180170000|2022-01-26 06:56:10|2455.81|2447.11|2456.07|2447.37|2457.14|2448.44|2455.81|2447.11|34
1643180180000|2022-01-26 06:56:20|2456.09|2447.39|2456.54|2447.84|2457.48|2448.78|2456.09|2447.39|37
1643180190000|2022-01-26 06:56:30|2456.6|2447.9|2456.26|2447.56|2456.65|2447.95|2456.24|2447.54|27
1643180200000|2022-01-26 06:56:40|2456.33|2447.63|2457|2448.3|2457.43|2448.73|2456.24|2447.54|33
1643180210000|2022-01-26 06:56:50|2457.08|2448.38|2456.23|2447.53|2457.24|2448.54|2455.94|2447.24|31
1643180220000|2022-01-26 06:57:00|2456.28|2447.58|2455.56|2446.86|2456.28|2447.58|2455.11|2446.41|32
1643180230000|2022-01-26 06:57:10|2455.27|2446.57|2455.52|2446.82|2455.52|2446.82|2454.08|2445.38|37
1643180240000|2022-01-26 06:57:20|2455.03|2446.33|2456.97|2448.27|2457.03|2448.33|2455.03|2446.33|35
1643180250000|2022-01-26 06:57:30|2456.98|2448.28|2457.39|2448.69|2457.85|2449.15|2456.61|2447.91|32
1643180260000|2022-01-26 06:57:40|2457.34|2448.64|2456.79|2448.09|2457.34|2448.64|2456.15|2447.45|29
1643180270000|2022-01-26 06:57:50|2456.94|2448.24|2456.69|2447.99|2456.94|2448.24|2456.59|2447.89|26
1643180280000|2022-01-26 06:58:00|2456.79|2448.09|2456.5|2447.8|2456.79|2448.09|2456.38|2447.68|28
1643180290000|2022-01-26 06:58:10|2456.13|2447.43|2456.39|2447.69|2456.62|2447.92|2456.13|2447.43|34
1643180300000|2022-01-26 06:58:20|2456.34|2447.64|2456.46|2447.76|2456.88|2448.18|2455.78|2447.08|30
1643180310000|2022-01-26 06:58:30|2456.4|2447.7|2456.59|2447.89|2456.79|2448.09|2456.25|2447.55|32
1643180320000|2022-01-26 06:58:40|2456.58|2447.88|2455.5|2446.8|2456.69|2447.99|2455.5|2446.8|22
1643180330000|2022-01-26 06:58:50|2455.67|2446.97|2454.9|2446.2|2455.98|2447.28|2454.7|2446|31
1643180340000|2022-01-26 06:59:00|2454.92|2446.22|2454.77|2446.07|2454.92|2446.22|2453.8|2445.1|23
1643180350000|2022-01-26 06:59:10|2454.73|2446.03|2454.6|2445.9|2454.94|2446.24|2454.3|2445.6|37
1643180360000|2022-01-26 06:59:20|2454.61|2445.91|2455.44|2446.74|2455.45|2446.75|2454.44|2445.74|23
1643180370000|2022-01-26 06:59:30|2455.43|2446.73|2455.63|2446.93|2456.1|2447.4|2455.36|2446.66|19
1643180380000|2022-01-26 06:59:40|2455.64|2446.94|2455.94|2447.24|2456.34|2447.64|2455.44|2446.74|23
1643180390000|2022-01-26 06:59:50|2455.98|2447.28|2456.94|2448.24|2456.95|2448.25|2455.91|2447.21|28
1643180400000|2022-01-26 07:00:00|2456.95|2448.25|2457.59|2448.89|2458.38|2449.68|2456.94|2448.24|38
1643180410000|2022-01-26 07:00:10|2457.57|2448.87|2457.71|2449.01|2458.75|2450.05|2456.94|2448.24|24
1643180420000|2022-01-26 07:00:20|2457.57|2448.87|2457.29|2448.59|2458.52|2449.82|2457.19|2448.49|31
1643180430000|2022-01-26 07:00:30|2457.3|2448.6|2457.04|2448.34|2457.3|2448.6|2457.01|2448.31|29
1643180440000|2022-01-26 07:00:40|2457.11|2448.41|2456.17|2447.47|2457.11|2448.41|2456.17|2447.47|32
1643180450000|2022-01-26 07:00:50|2456.15|2447.45|2455.5|2446.8|2456.28|2447.58|2455.5|2446.8|35
1643180460000|2022-01-26 07:01:00|2455.47|2446.77|2453.92|2445.22|2455.58|2446.88|2453.85|2445.15|28
1643180470000|2022-01-26 07:01:10|2453.99|2445.29|2455.17|2446.47|2455.27|2446.57|2453.92|2445.22|22
1643180480000|2022-01-26 07:01:20|2455.36|2446.66|2455.59|2446.89|2455.66|2446.96|2455.17|2446.47|32
1643180490000|2022-01-26 07:01:30|2455.65|2446.95|2456.54|2447.84|2456.68|2447.98|2455.44|2446.74|34
1643180500000|2022-01-26 07:01:40|2456.27|2447.57|2456.89|2448.19|2457.14|2448.44|2456.27|2447.57|22
1643180510000|2022-01-26 07:01:50|2456.87|2448.17|2456.61|2447.91|2456.87|2448.17|2456.61|2447.91|15
1643180520000|2022-01-26 07:02:00|2456.69|2447.99|2456.04|2447.34|2456.77|2448.07|2455.77|2447.07|22
1643180530000|2022-01-26 07:02:10|2456.05|2447.35|2455.41|2446.71|2456.11|2447.41|2454.95|2446.25|37
1643180540000|2022-01-26 07:02:20|2455.4|2446.7|2456.22|2447.52|2456.22|2447.52|2454.59|2445.89|33
1643180550000|2022-01-26 07:02:30|2456.14|2447.44|2453|2444.3|2456.31|2447.61|2452.43|2443.73|31
1643180560000|2022-01-26 07:02:40|2453.08|2444.38|2452.55|2443.85|2453.24|2444.54|2452.1|2443.4|34
1643180570000|2022-01-26 07:02:50|2452.56|2443.86|2451.7|2443|2452.67|2443.97|2451.1|2442.4|29
1643180580000|2022-01-26 07:03:00|2451.68|2442.98|2452.75|2444.05|2453.06|2444.36|2451.68|2442.98|31
1643180590000|2022-01-26 07:03:10|2453.08|2444.38|2452.03|2443.33|2453.13|2444.43|2452|2443.3|35
1643180600000|2022-01-26 07:03:20|2452.11|2443.41|2452.54|2443.84|2453.73|2445.03|2452.03|2443.33|38
1643180610000|2022-01-26 07:03:30|2452.37|2443.67|2452.78|2444.08|2452.91|2444.21|2451.49|2442.79|36
1643180620000|2022-01-26 07:03:40|2452.98|2444.28|2452.16|2443.46|2453.24|2444.54|2452.01|2443.31|36
1643180630000|2022-01-26 07:03:50|2452.11|2443.41|2453.2|2444.5|2453.26|2444.56|2452.1|2443.4|32
1643180640000|2022-01-26 07:04:00|2453.19|2444.49|2453.18|2444.48|2453.59|2444.89|2452.94|2444.24|31
1643180650000|2022-01-26 07:04:10|2453.03|2444.33|2453.12|2444.42|2453.89|2445.19|2452.98|2444.28|36
1643180660000|2022-01-26 07:04:20|2453.15|2444.45|2453.04|2444.34|2453.6|2444.9|2452.88|2444.18|35
1643180670000|2022-01-26 07:04:30|2453.06|2444.36|2453.29|2444.59|2453.46|2444.76|2453.03|2444.33|37
1643180680000|2022-01-26 07:04:40|2453.3|2444.6|2452.9|2444.2|2453.32|2444.62|2452.88|2444.18|25
1643180690000|2022-01-26 07:04:50|2452.98|2444.28|2452.93|2444.23|2452.98|2444.28|2452.4|2443.7|19
1643180700000|2022-01-26 07:05:00|2453.01|2444.31|2453.2|2444.5|2453.3|2444.6|2453.01|2444.31|21
1643180710000|2022-01-26 07:05:10|2453.13|2444.43|2453.61|2444.91|2453.8|2445.1|2453.13|2444.43|18
1643180720000|2022-01-26 07:05:20|2453.6|2444.9|2453.7|2445|2453.82|2445.12|2453.58|2444.88|14
1643180730000|2022-01-26 07:05:30|2453.63|2444.93|2453.35|2444.65|2454.36|2445.66|2453.22|2444.52|27
1643180740000|2022-01-26 07:05:40|2453.39|2444.69|2452.88|2444.18|2453.41|2444.71|2452.76|2444.06|33
1643180750000|2022-01-26 07:05:50|2452.64|2443.94|2453.56|2444.86|2453.56|2444.86|2452.16|2443.46|36
1643180760000|2022-01-26 07:06:00|2453.59|2444.89|2453.4|2444.7|2453.59|2444.89|2452.75|2444.05|27
1643180770000|2022-01-26 07:06:10|2453.33|2444.63|2452.57|2443.87|2453.68|2444.98|2452.52|2443.82|34
1643180780000|2022-01-26 07:06:20|2452.59|2443.89|2452.66|2443.96|2453.01|2444.31|2452.46|2443.76|33
1643180790000|2022-01-26 07:06:30|2452.65|2443.95|2452.4|2443.7|2452.69|2443.99|2452.4|2443.7|26
1643180800000|2022-01-26 07:06:40|2452.43|2443.73|2452.42|2443.72|2452.58|2443.88|2452.3|2443.6|30
1643180810000|2022-01-26 07:06:50|2452.59|2443.89|2453.06|2444.36|2453.06|2444.36|2452.47|2443.77|24
1643180820000|2022-01-26 07:07:00|2453.14|2444.44|2453.59|2444.89|2453.66|2444.96|2453.14|2444.44|23
1643180830000|2022-01-26 07:07:10|2453.58|2444.88|2453.52|2444.82|2453.65|2444.95|2453.19|2444.49|28
1643180840000|2022-01-26 07:07:20|2453.59|2444.89|2453.7|2445|2454.1|2445.4|2453.48|2444.78|35
1643180850000|2022-01-26 07:07:30|2453.99|2445.29|2453|2444.3|2454.05|2445.35|2452.88|2444.18|32
1643180860000|2022-01-26 07:07:40|2452.92|2444.22|2452.77|2444.07|2453.13|2444.43|2452.76|2444.06|34
1643180870000|2022-01-26 07:07:50|2452.87|2444.17|2452.08|2443.38|2453.02|2444.32|2451.94|2443.24|37
1643180880000|2022-01-26 07:08:00|2452.25|2443.55|2453.42|2444.72|2453.95|2445.25|2452.08|2443.38|24
1643180890000|2022-01-26 07:08:10|2453.56|2444.86|2454.38|2445.68|2454.38|2445.68|2453.37|2444.67|30
1643180900000|2022-01-26 07:08:20|2454.29|2445.59|2454.6|2445.9|2454.93|2446.23|2454.03|2445.33|33
1643180910000|2022-01-26 07:08:30|2453.99|2445.29|2454.43|2445.73|2455.03|2446.33|2453.99|2445.29|30
1643180920000|2022-01-26 07:08:40|2454.46|2445.76|2454.3|2445.6|2455.16|2446.46|2454.08|2445.38|21
1643180930000|2022-01-26 07:08:50|2454.62|2445.92|2453.96|2445.26|2454.62|2445.92|2453.76|2445.06|32
1643180940000|2022-01-26 07:09:00|2453.97|2445.27|2453.57|2444.87|2453.99|2445.29|2453.53|2444.83|28
1643180950000|2022-01-26 07:09:10|2453.51|2444.81|2453.88|2445.18|2453.97|2445.27|2453.47|2444.77|21
1643180960000|2022-01-26 07:09:20|2453.84|2445.14|2453.93|2445.23|2454.45|2445.75|2453.84|2445.14|32
1643180970000|2022-01-26 07:09:30|2453.84|2445.14|2455.36|2446.66|2456.15|2447.45|2453.84|2445.14|29
1643180980000|2022-01-26 07:09:40|2456.13|2447.43|2454.87|2446.17|2456.13|2447.43|2454.72|2446.02|29
1643180990000|2022-01-26 07:09:50|2454.89|2446.19|2455.5|2446.8|2455.67|2446.97|2454.8|2446.1|22
1643181000000|2022-01-26 07:10:00|2455.42|2446.72|2454.97|2446.27|2455.42|2446.72|2454.34|2445.64|11
1643181010000|2022-01-26 07:10:10|2455.1|2446.4|2454.42|2445.72|2455.3|2446.6|2454.33|2445.63|30
1643181020000|2022-01-26 07:10:20|2454.21|2445.51|2454.16|2445.46|2454.36|2445.66|2453.75|2445.05|29
1643181030000|2022-01-26 07:10:30|2453.99|2445.29|2454.39|2445.69|2454.77|2446.07|2453.6|2444.9|32
1643181040000|2022-01-26 07:10:40|2454.38|2445.68|2455.13|2446.43|2455.22|2446.52|2454.37|2445.67|32
1643181050000|2022-01-26 07:10:50|2455.1|2446.4|2454.22|2445.52|2455.1|2446.4|2453.82|2445.12|34
1643181060000|2022-01-26 07:11:00|2454.27|2445.57|2454.38|2445.68|2454.71|2446.01|2453.88|2445.18|34
1643181070000|2022-01-26 07:11:10|2454.45|2445.75|2455.07|2446.37|2455.09|2446.39|2454.44|2445.74|29
1643181080000|2022-01-26 07:11:20|2455.08|2446.38|2455.4|2446.7|2455.44|2446.74|2454.94|2446.24|31
1643181090000|2022-01-26 07:11:30|2455.42|2446.72|2455.51|2446.81|2456.55|2447.85|2455.2|2446.5|27
1643181100000|2022-01-26 07:11:40|2455.52|2446.82|2455.71|2447.01|2456.13|2447.43|2455.2|2446.5|23
1643181110000|2022-01-26 07:11:50|2456.29|2447.59|2455.36|2446.66|2456.34|2447.64|2455.21|2446.51|21
1643181120000|2022-01-26 07:12:00|2455.21|2446.51|2455.21|2446.51|2455.36|2446.66|2455.21|2446.51|26
1643181130000|2022-01-26 07:12:10|2455.26|2446.56|2455.11|2446.41|2455.3|2446.6|2454.99|2446.29|25
1643181140000|2022-01-26 07:12:20|2455.15|2446.45|2455.22|2446.52|2455.28|2446.58|2454.89|2446.19|30
1643181150000|2022-01-26 07:12:30|2455.21|2446.51|2454.3|2445.6|2455.41|2446.71|2454.3|2445.6|25
1643181160000|2022-01-26 07:12:40|2454.36|2445.66|2453.86|2445.16|2455.02|2446.32|2453.24|2444.54|26
1643181170000|2022-01-26 07:12:50|2453.88|2445.18|2453.7|2445|2454.09|2445.39|2453.42|2444.72|33
1643181180000|2022-01-26 07:13:00|2453.95|2445.25|2453.24|2444.54|2454.09|2445.39|2453.13|2444.43|30
1643181190000|2022-01-26 07:13:10|2453.34|2444.64|2452.93|2444.23|2453.59|2444.89|2452.59|2443.89|35
1643181200000|2022-01-26 07:13:20|2452.8|2444.1|2452.72|2444.02|2452.93|2444.23|2452.68|2443.98|26
1643181210000|2022-01-26 07:13:30|2452.79|2444.09|2452.67|2443.97|2453.04|2444.34|2452.67|2443.97|18
1643181220000|2022-01-26 07:13:40|2452.68|2443.98|2452.32|2443.62|2452.85|2444.15|2451.93|2443.23|24
1643181230000|2022-01-26 07:13:50|2452.46|2443.76|2452.77|2444.07|2453.33|2444.63|2452.32|2443.62|29
1643181240000|2022-01-26 07:14:00|2452.84|2444.14|2453.86|2445.16|2453.88|2445.18|2452.77|2444.07|19
1643181250000|2022-01-26 07:14:10|2453.69|2444.99|2453.69|2444.99|2453.84|2445.14|2453.57|2444.87|17
1643181260000|2022-01-26 07:14:20|2453.7|2445|2452.9|2444.2|2453.71|2445.01|2452.75|2444.05|30
1643181270000|2022-01-26 07:14:30|2453.01|2444.31|2453.17|2444.47|2453.17|2444.47|2452.13|2443.43|33
1643181280000|2022-01-26 07:14:40|2453.14|2444.44|2453.6|2444.9|2453.73|2445.03|2452.75|2444.05|35
1643181290000|2022-01-26 07:14:50|2453.54|2444.84|2452.65|2443.95|2453.62|2444.92|2452.6|2443.9|32
1643181300000|2022-01-26 07:15:00|2452.7|2444|2451.43|2442.73|2452.72|2444.02|2451.43|2442.73|31
1643181310000|2022-01-26 07:15:10|2451.42|2442.72|2451.12|2442.42|2451.66|2442.96|2451.12|2442.42|26
1643181320000|2022-01-26 07:15:20|2451.11|2442.41|2451.53|2442.83|2451.63|2442.93|2451.11|2442.41|34
1643181330000|2022-01-26 07:15:30|2451.68|2442.98|2452.1|2443.4|2452.1|2443.4|2451.27|2442.57|25
1643181340000|2022-01-26 07:15:40|2451.87|2443.17|2452.2|2443.5|2452.93|2444.23|2451.87|2443.17|24
1643181350000|2022-01-26 07:15:50|2452.19|2443.49|2453.01|2444.31|2453.36|2444.66|2452.19|2443.49|21
1643181360000|2022-01-26 07:16:00|2453.21|2444.51|2454.22|2445.52|2454.22|2445.52|2452.77|2444.07|23
1643181370000|2022-01-26 07:16:10|2454.11|2445.41|2454.18|2445.48|2454.18|2445.48|2452.74|2444.04|36
1643181380000|2022-01-26 07:16:20|2454.22|2445.52|2452.96|2444.26|2454.22|2445.52|2452.95|2444.25|35
1643181390000|2022-01-26 07:16:30|2452.93|2444.23|2452.7|2444|2453.09|2444.39|2452.38|2443.68|32
1643181400000|2022-01-26 07:16:40|2452.78|2444.08|2453.1|2444.4|2453.42|2444.72|2452.62|2443.92|27
1643181410000|2022-01-26 07:16:50|2453.13|2444.43|2453.53|2444.83|2453.69|2444.99|2453.09|2444.39|34
1643181420000|2022-01-26 07:17:00|2453.8|2445.1|2455.08|2446.38|2455.08|2446.38|2453.35|2444.65|31
1643181430000|2022-01-26 07:17:10|2455.13|2446.43|2455.42|2446.72|2455.52|2446.82|2453.89|2445.19|27
1643181440000|2022-01-26 07:17:20|2455.53|2446.83|2455.53|2446.83|2455.64|2446.94|2454.85|2446.15|24
1643181450000|2022-01-26 07:17:30|2455.57|2446.87|2455.04|2446.34|2455.68|2446.98|2455.04|2446.34|31
1643181460000|2022-01-26 07:17:40|2455.52|2446.82|2455.14|2446.44|2456.28|2447.58|2455.14|2446.44|26
1643181470000|2022-01-26 07:17:50|2456.28|2447.58|2455.88|2447.18|2456.85|2448.15|2455.07|2446.37|29
1643181480000|2022-01-26 07:18:00|2456.01|2447.31|2456.68|2447.98|2457.07|2448.37|2455.99|2447.29|32
1643181490000|2022-01-26 07:18:10|2456.75|2448.05|2456.34|2447.64|2457.11|2448.41|2456.01|2447.31|38
1643181500000|2022-01-26 07:18:20|2456.33|2447.63|2456.3|2447.6|2456.85|2448.15|2456.3|2447.6|24
1643181510000|2022-01-26 07:18:30|2456.46|2447.76|2456.4|2447.7|2457.13|2448.43|2455.7|2447|29
1643181520000|2022-01-26 07:18:40|2456.36|2447.66|2456.31|2447.61|2456.85|2448.15|2456.3|2447.6|20
1643181530000|2022-01-26 07:18:50|2456.35|2447.65|2457.92|2449.22|2458.78|2450.08|2456.34|2447.64|19
1643181540000|2022-01-26 07:19:00|2458.41|2449.71|2457.92|2449.22|2458.78|2450.08|2457.92|2449.22|30
1643181550000|2022-01-26 07:19:10|2458.49|2449.79|2460.15|2451.45|2460.33|2451.63|2458.33|2449.63|31
1643181560000|2022-01-26 07:19:20|2460.01|2451.31|2459.78|2451.08|2460.31|2451.61|2459.65|2450.95|27
1643181570000|2022-01-26 07:19:30|2459.79|2451.09|2459.96|2451.26|2459.96|2451.26|2459.78|2451.08|16
1643181580000|2022-01-26 07:19:40|2459.95|2451.25|2460.23|2451.53|2460.24|2451.54|2459.95|2451.25|29
1643181590000|2022-01-26 07:19:50|2460.2|2451.5|2459.17|2450.47|2460.23|2451.53|2458.9|2450.2|30
1643181600000|2022-01-26 07:20:00|2459.27|2450.57|2459.31|2450.61|2459.57|2450.87|2459.04|2450.34|34
1643181610000|2022-01-26 07:20:10|2459.34|2450.64|2459.93|2451.23|2459.94|2451.24|2459.04|2450.34|35
1643181620000|2022-01-26 07:20:20|2460.07|2451.37|2461.25|2452.55|2461.48|2452.78|2460.07|2451.37|34
1643181630000|2022-01-26 07:20:30|2461.22|2452.52|2461.3|2452.6|2461.53|2452.83|2460.68|2451.98|29
1643181640000|2022-01-26 07:20:40|2461.35|2452.65|2461.03|2452.33|2461.35|2452.65|2460.96|2452.26|23
1643181650000|2022-01-26 07:20:50|2461.24|2452.54|2460.28|2451.58|2461.48|2452.78|2460.14|2451.44|35
1643181660000|2022-01-26 07:21:00|2460.52|2451.82|2461.94|2453.24|2461.94|2453.24|2460.18|2451.48|30
1643181670000|2022-01-26 07:21:10|2461.9|2453.2|2463.15|2454.45|2463.38|2454.68|2461.82|2453.12|26
1643181680000|2022-01-26 07:21:20|2463.37|2454.67|2462.95|2454.25|2463.46|2454.76|2462.82|2454.12|31
1643181690000|2022-01-26 07:21:30|2463.03|2454.33|2462.72|2454.02|2463.19|2454.49|2462.32|2453.62|39
1643181700000|2022-01-26 07:21:40|2462.6|2453.9|2462.7|2454|2462.96|2454.26|2462.42|2453.72|35
1643181710000|2022-01-26 07:21:50|2462.69|2453.99|2462.6|2453.9|2462.73|2454.03|2462.44|2453.74|35
1643181720000|2022-01-26 07:22:00|2462.57|2453.87|2461.52|2452.82|2462.58|2453.88|2461.52|2452.82|36
1643181730000|2022-01-26 07:22:10|2461.49|2452.79|2461.87|2453.17|2461.99|2453.29|2461.46|2452.76|32
1643181740000|2022-01-26 07:22:20|2461.86|2453.16|2461.61|2452.91|2461.86|2453.16|2461.44|2452.74|28
1643181750000|2022-01-26 07:22:30|2461.7|2453|2461.9|2453.2|2461.93|2453.23|2461.51|2452.81|23
1643181760000|2022-01-26 07:22:40|2461.94|2453.24|2462.14|2453.44|2462.21|2453.51|2461.54|2452.84|27
1643181770000|2022-01-26 07:22:50|2462.17|2453.47|2462.17|2453.47|2462.33|2453.63|2462.09|2453.39|26
1643181780000|2022-01-26 07:23:00|2462.16|2453.46|2462.25|2453.55|2462.42|2453.72|2462.05|2453.35|20
1643181790000|2022-01-26 07:23:10|2462.24|2453.54|2461.55|2452.85|2462.46|2453.76|2461.43|2452.73|28
1643181800000|2022-01-26 07:23:20|2461.61|2452.91|2461.61|2452.91|2461.76|2453.06|2461.54|2452.84|32
1643181810000|2022-01-26 07:23:30|2461.6|2452.9|2461.63|2452.93|2461.65|2452.95|2461.48|2452.78|30
1643181820000|2022-01-26 07:23:40|2461.62|2452.92|2461.55|2452.85|2462.52|2453.82|2461.53|2452.83|30
1643181830000|2022-01-26 07:23:50|2461.23|2452.53|2461.43|2452.73|2461.65|2452.95|2461.23|2452.53|32
1643181840000|2022-01-26 07:24:00|2461.24|2452.54|2460.68|2451.98|2461.34|2452.64|2460.6|2451.9|32
1643181850000|2022-01-26 07:24:10|2460.89|2452.19|2460.52|2451.82|2461.2|2452.5|2460.36|2451.66|26
1643181860000|2022-01-26 07:24:20|2460.68|2451.98|2460.32|2451.62|2460.75|2452.05|2460.22|2451.52|32
1643181870000|2022-01-26 07:24:30|2460.22|2451.52|2460.39|2451.69|2460.39|2451.69|2460.21|2451.51|24
1643181880000|2022-01-26 07:24:40|2460.4|2451.7|2459.76|2451.06|2460.4|2451.7|2459.67|2450.97|31
1643181890000|2022-01-26 07:24:50|2459.93|2451.23|2459.17|2450.47|2460|2451.3|2459.17|2450.47|28
1643181900000|2022-01-26 07:25:00|2459.28|2450.58|2459.91|2451.21|2459.92|2451.22|2459.28|2450.58|17
1643181910000|2022-01-26 07:25:10|2459.84|2451.14|2459.65|2450.95|2459.85|2451.15|2459.65|2450.95|15
1643181920000|2022-01-26 07:25:20|2459.66|2450.96|2459.5|2450.8|2459.67|2450.97|2459.5|2450.8|22
1643181930000|2022-01-26 07:25:30|2459.34|2450.64|2458.72|2450.02|2459.6|2450.9|2458.65|2449.95|32
1643181940000|2022-01-26 07:25:40|2458.71|2450.01|2458.48|2449.78|2459.5|2450.8|2458.15|2449.45|26
1643181950000|2022-01-26 07:25:50|2458.47|2449.77|2457.79|2449.09|2458.47|2449.77|2457.74|2449.04|20
1643181960000|2022-01-26 07:26:00|2457.84|2449.14|2456.43|2447.73|2457.84|2449.14|2456.43|2447.73|31
1643181970000|2022-01-26 07:26:10|2456.56|2447.86|2456.69|2447.99|2457.4|2448.7|2455.94|2447.24|37
1643181980000|2022-01-26 07:26:20|2456.64|2447.94|2457.38|2448.68|2457.38|2448.68|2456.54|2447.84|27
1643181990000|2022-01-26 07:26:30|2457.14|2448.44|2457.46|2448.76|2457.46|2448.76|2457|2448.3|30
1643182000000|2022-01-26 07:26:40|2457.72|2449.02|2458.47|2449.77|2458.66|2449.96|2457.72|2449.02|31
1643182010000|2022-01-26 07:26:50|2458.45|2449.75|2458.41|2449.71|2458.53|2449.83|2458.37|2449.67|23
1643182020000|2022-01-26 07:27:00|2458.42|2449.72|2458.68|2449.98|2458.86|2450.16|2458.37|2449.67|23
1643182030000|2022-01-26 07:27:10|2458.47|2449.77|2459.06|2450.36|2459.16|2450.46|2458.47|2449.77|25
1643182040000|2022-01-26 07:27:20|2458.47|2449.77|2458.47|2449.77|2459.09|2450.39|2458.47|2449.77|12
1643182050000|2022-01-26 07:27:30|2459.04|2450.34|2458.16|2449.46|2459.49|2450.79|2457.93|2449.23|26
1643182060000|2022-01-26 07:27:40|2458.13|2449.43|2458.74|2450.04|2458.74|2450.04|2457.95|2449.25|29
1643182070000|2022-01-26 07:27:50|2458.9|2450.2|2459.71|2451.01|2459.75|2451.05|2458.85|2450.15|26
1643182080000|2022-01-26 07:28:00|2459.69|2450.99|2459.15|2450.45|2459.69|2450.99|2458.95|2450.25|25
1643182090000|2022-01-26 07:28:10|2459.01|2450.31|2458.75|2450.05|2459.12|2450.42|2458.63|2449.93|27
1643182100000|2022-01-26 07:28:20|2458.73|2450.03|2458.34|2449.64|2458.87|2450.17|2458.08|2449.38|25
1643182110000|2022-01-26 07:28:30|2458.13|2449.43|2457.77|2449.07|2458.29|2449.59|2457.68|2448.98|30
1643182120000|2022-01-26 07:28:40|2457.69|2448.99|2457.2|2448.5|2457.72|2449.02|2456.96|2448.26|26
1643182130000|2022-01-26 07:28:50|2456.75|2448.05|2457.47|2448.77|2458.47|2449.77|2456.75|2448.05|15
1643182140000|2022-01-26 07:29:00|2457.09|2448.39|2457.85|2449.15|2458.37|2449.67|2457.09|2448.39|27
1643182150000|2022-01-26 07:29:10|2457.62|2448.92|2457.58|2448.88|2457.78|2449.08|2457.46|2448.76|29
1643182160000|2022-01-26 07:29:20|2457.88|2449.18|2458.43|2449.73|2458.43|2449.73|2457.88|2449.18|27
1643182170000|2022-01-26 07:29:30|2458.42|2449.72|2458.43|2449.73|2458.44|2449.74|2458.37|2449.67|18
1643182180000|2022-01-26 07:29:40|2458.4|2449.7|2458.37|2449.67|2458.75|2450.05|2458.37|2449.67|12
1643182190000|2022-01-26 07:29:50|2459.06|2450.36|2459.41|2450.71|2459.45|2450.75|2458.8|2450.1|26
1643182200000|2022-01-26 07:30:00|2459.45|2450.75|2458.43|2449.73|2459.45|2450.75|2458.43|2449.73|14
1643182210000|2022-01-26 07:30:10|2458.4|2449.7|2459.77|2451.07|2459.77|2451.07|2458.35|2449.65|31
1643182220000|2022-01-26 07:30:20|2459.72|2451.02|2460.57|2451.87|2460.65|2451.95|2459.23|2450.53|28
1643182230000|2022-01-26 07:30:30|2460.56|2451.86|2461.27|2452.57|2461.55|2452.85|2460.56|2451.86|33
1643182240000|2022-01-26 07:30:40|2461.38|2452.68|2461.39|2452.69|2461.57|2452.87|2461.27|2452.57|32
1643182250000|2022-01-26 07:30:50|2461.45|2452.75|2460.67|2451.97|2461.52|2452.82|2460.67|2451.97|24
1643182260000|2022-01-26 07:31:00|2460.57|2451.87|2460.37|2451.67|2460.63|2451.93|2459.67|2450.97|32
1643182270000|2022-01-26 07:31:10|2460.25|2451.55|2461.4|2452.7|2461.4|2452.7|2460.25|2451.55|30
1643182280000|2022-01-26 07:31:20|2462.4|2453.7|2462.86|2454.16|2462.95|2454.25|2461.73|2453.03|17
1643182290000|2022-01-26 07:31:30|2462.88|2454.18|2463.57|2454.87|2463.57|2454.87|2462.35|2453.65|21
1643182300000|2022-01-26 07:31:40|2463.56|2454.86|2464.72|2456.02|2465.01|2456.31|2463.16|2454.46|29
1643182310000|2022-01-26 07:31:50|2463.8|2455.1|2464.51|2455.81|2465.12|2456.42|2463.51|2454.81|36
1643182320000|2022-01-26 07:32:00|2464.45|2455.75|2465.96|2457.26|2466.1|2457.4|2464.25|2455.55|36
1643182330000|2022-01-26 07:32:10|2465.95|2457.25|2465.37|2456.67|2466.04|2457.34|2464.77|2456.07|32
1643182340000|2022-01-26 07:32:20|2465.42|2456.72|2465.3|2456.6|2466.18|2457.48|2464.25|2455.55|30
1643182350000|2022-01-26 07:32:30|2465.14|2456.44|2465.87|2457.17|2466.12|2457.42|2464.87|2456.17|36
1643182360000|2022-01-26 07:32:40|2465.96|2457.26|2465.76|2457.06|2466.08|2457.38|2465.34|2456.64|30
1643182370000|2022-01-26 07:32:50|2465.85|2457.15|2465.86|2457.16|2465.91|2457.21|2465.01|2456.31|31
1643182380000|2022-01-26 07:33:00|2465.81|2457.11|2465.12|2456.42|2465.98|2457.28|2464.67|2455.97|28
1643182390000|2022-01-26 07:33:10|2465.17|2456.47|2464.93|2456.23|2465.89|2457.19|2464.45|2455.75|33
1643182400000|2022-01-26 07:33:20|2465.67|2456.97|2465.56|2456.86|2465.96|2457.26|2464.94|2456.24|37
1643182410000|2022-01-26 07:33:30|2465.52|2456.82|2465.07|2456.37|2465.52|2456.82|2464.67|2455.97|33
1643182420000|2022-01-26 07:33:40|2465.01|2456.31|2464.81|2456.11|2465.23|2456.53|2464.79|2456.09|32
1643182430000|2022-01-26 07:33:50|2464.82|2456.12|2464.94|2456.24|2465.15|2456.45|2464.81|2456.11|24
1643182440000|2022-01-26 07:34:00|2464.93|2456.23|2464.25|2455.55|2464.93|2456.23|2463.45|2454.75|31
1643182450000|2022-01-26 07:34:10|2463.39|2454.69|2463.4|2454.7|2463.55|2454.85|2463.26|2454.56|25
1643182460000|2022-01-26 07:34:20|2463.38|2454.68|2463.53|2454.83|2463.53|2454.83|2463.01|2454.31|16
1643182470000|2022-01-26 07:34:30|2462.89|2454.19|2464.17|2455.47|2464.17|2455.47|2462.89|2454.19|11
1643182480000|2022-01-26 07:34:40|2464.25|2455.55|2464.25|2455.55|2464.9|2456.2|2464.25|2455.55|29
1643182490000|2022-01-26 07:34:50|2464.3|2455.6|2464.79|2456.09|2464.79|2456.09|2464.08|2455.38|11
1643182500000|2022-01-26 07:35:00|2464.89|2456.19|2465.21|2456.51|2465.21|2456.51|2464.38|2455.68|33
1643182510000|2022-01-26 07:35:10|2465.23|2456.53|2464.51|2455.81|2465.41|2456.71|2464.37|2455.67|12
1643182520000|2022-01-26 07:35:20|2464.65|2455.95|2464.61|2455.91|2464.77|2456.07|2464.37|2455.67|19
1643182530000|2022-01-26 07:35:30|2464.62|2455.92|2464.56|2455.86|2464.83|2456.13|2464.26|2455.56|14
1643182540000|2022-01-26 07:35:40|2464.78|2456.08|2464.87|2456.17|2464.87|2456.17|2464.78|2456.08|5
1643182550000|2022-01-26 07:35:50|2464.96|2456.26|2465.02|2456.32|2465.1|2456.4|2464.96|2456.26|3
1643182560000|2022-01-26 07:36:00|2465.06|2456.36|2465.42|2456.72|2465.95|2457.25|2465.04|2456.34|9
1643182570000|2022-01-26 07:36:10|2466.02|2457.32|2466.94|2458.24|2466.94|2458.24|2465.42|2456.72|29
1643182580000|2022-01-26 07:36:20|2466.95|2458.25|2467.09|2458.39|2467.45|2458.75|2466.87|2458.17|24
1643182590000|2022-01-26 07:36:30|2466.65|2457.95|2465.53|2456.83|2466.65|2457.95|2465.43|2456.73|29
1643182600000|2022-01-26 07:36:40|2465.52|2456.82|2467.22|2458.52|2467.26|2458.56|2465.52|2456.82|30
1643182610000|2022-01-26 07:36:50|2466.93|2458.23|2466.86|2458.16|2467.35|2458.65|2466.86|2458.16|25
1643182620000|2022-01-26 07:37:00|2467.32|2458.62|2467.2|2458.5|2467.59|2458.89|2466.89|2458.19|22
1643182630000|2022-01-26 07:37:10|2467.18|2458.48|2467.32|2458.62|2467.39|2458.69|2466.93|2458.23|18
1643182640000|2022-01-26 07:37:20|2467.34|2458.64|2467.55|2458.85|2467.71|2459.01|2466.94|2458.24|16
1643182650000|2022-01-26 07:37:30|2467.67|2458.97|2467.83|2459.13|2468.68|2459.98|2467|2458.3|24
1643182660000|2022-01-26 07:37:40|2467.95|2459.25|2469.19|2460.49|2469.51|2460.81|2467.95|2459.25|23
1643182670000|2022-01-26 07:37:50|2469.52|2460.82|2468.52|2459.82|2469.78|2461.08|2468.51|2459.81|37
1643182680000|2022-01-26 07:38:00|2468.6|2459.9|2468.66|2459.96|2469.03|2460.33|2468.28|2459.58|29
1643182690000|2022-01-26 07:38:10|2468.57|2459.87|2468.57|2459.87|2469.21|2460.51|2468.57|2459.87|12
1643182700000|2022-01-26 07:38:20|2468.77|2460.07|2468.57|2459.87|2468.77|2460.07|2468.57|2459.87|4
1643182720000|2022-01-26 07:38:40|2468.76|2460.06|2468.57|2459.87|2468.79|2460.09|2468.57|2459.87|8
1643182730000|2022-01-26 07:38:50|2469.55|2460.85|2469.95|2461.25|2469.95|2461.25|2469.55|2460.85|14
1643182740000|2022-01-26 07:39:00|2470.06|2461.36|2469.72|2461.02|2470.06|2461.36|2469.61|2460.91|15
1643182750000|2022-01-26 07:39:10|2469.73|2461.03|2469.73|2461.03|2470.24|2461.54|2469.67|2460.97|13
1643182760000|2022-01-26 07:39:20|2469.72|2461.02|2470.05|2461.35|2470.11|2461.41|2469.52|2460.82|26
1643182770000|2022-01-26 07:39:30|2470.1|2461.4|2469.79|2461.09|2470.12|2461.42|2469.28|2460.58|26
1643182780000|2022-01-26 07:39:40|2469.77|2461.07|2469.57|2460.87|2470.22|2461.52|2469.57|2460.87|24
1643182790000|2022-01-26 07:39:50|2469.56|2460.86|2469.78|2461.08|2470.08|2461.38|2469.1|2460.4|20
1643182800000|2022-01-26 07:40:00|2469.72|2461.02|2469.19|2460.49|2470.11|2461.41|2469.1|2460.4|18
1643182810000|2022-01-26 07:40:10|2468.88|2460.18|2469|2460.3|2469|2460.3|2468.88|2460.18|8
1643182820000|2022-01-26 07:40:20|2468.66|2459.96|2469|2460.3|2469|2460.3|2468.66|2459.96|4
1643182830000|2022-01-26 07:40:30|2468.31|2459.61|2469|2460.3|2469|2460.3|2468.31|2459.61|2
1643182840000|2022-01-26 07:40:40|2468.28|2459.58|2469|2460.3|2469|2460.3|2468.23|2459.53|5
1643182850000|2022-01-26 07:40:50|2468.07|2459.37|2468.09|2459.39|2468.19|2459.49|2467.56|2458.86|26
1643182860000|2022-01-26 07:41:00|2468.07|2459.37|2468.26|2459.56|2468.26|2459.56|2467.44|2458.74|30
1643182870000|2022-01-26 07:41:10|2468.29|2459.59|2468.9|2460.2|2469.18|2460.48|2468.29|2459.59|24
1643182880000|2022-01-26 07:41:20|2468.88|2460.18|2469.41|2460.71|2469.57|2460.87|2468.68|2459.98|38
1643182890000|2022-01-26 07:41:30|2469.51|2460.81|2469.41|2460.71|2470.09|2461.39|2469.3|2460.6|25
1643182900000|2022-01-26 07:41:40|2469.48|2460.78|2469.11|2460.41|2469.98|2461.28|2469.11|2460.41|24
1643182910000|2022-01-26 07:41:50|2469.03|2460.33|2469.08|2460.38|2469.45|2460.75|2468.84|2460.14|35
1643182920000|2022-01-26 07:42:00|2468.98|2460.28|2468.65|2459.95|2468.98|2460.28|2468.05|2459.35|31
1643182930000|2022-01-26 07:42:10|2468.79|2460.09|2468.54|2459.84|2468.79|2460.09|2468.27|2459.57|32
1643182940000|2022-01-26 07:42:20|2468.53|2459.83|2469.2|2460.5|2469.2|2460.5|2468.23|2459.53|31
1643182950000|2022-01-26 07:42:30|2469.3|2460.6|2469.31|2460.61|2469.38|2460.68|2469.18|2460.48|17
1643182960000|2022-01-26 07:42:40|2469.37|2460.67|2469.73|2461.03|2470.09|2461.39|2469.31|2460.61|11
1643182970000|2022-01-26 07:42:50|2469.74|2461.04|2469.74|2461.04|2469.74|2461.04|2469.74|2461.04|1
1643182980000|2022-01-26 07:43:00|2470.23|2461.53|2469.74|2461.04|2470.3|2461.6|2469.74|2461.04|9
1643182990000|2022-01-26 07:43:10|2470.12|2461.42|2468.69|2459.99|2470.17|2461.47|2468.55|2459.85|29
1643183000000|2022-01-26 07:43:20|2468.74|2460.04|2468.69|2459.99|2468.95|2460.25|2468.33|2459.63|36
1643183010000|2022-01-26 07:43:30|2468.68|2459.98|2469.9|2461.2|2470.14|2461.44|2468.61|2459.91|34
1643183020000|2022-01-26 07:43:40|2469.93|2461.23|2469.87|2461.17|2469.94|2461.24|2469.7|2461|31
1643183030000|2022-01-26 07:43:50|2469.88|2461.18|2469.73|2461.03|2470.01|2461.31|2469.7|2461|37
1643183040000|2022-01-26 07:44:00|2469.54|2460.84|2468.92|2460.22|2469.86|2461.16|2468.88|2460.18|37
1643183050000|2022-01-26 07:44:10|2468.93|2460.23|2468.64|2459.94|2469.18|2460.48|2468.54|2459.84|29
1643183060000|2022-01-26 07:44:20|2468.69|2459.99|2468.53|2459.83|2468.86|2460.16|2468.32|2459.62|12
1643183070000|2022-01-26 07:44:30|2468.44|2459.74|2467.96|2459.26|2468.44|2459.74|2467.82|2459.12|30
1643183080000|2022-01-26 07:44:40|2467.34|2458.64|2467.34|2458.64|2468.83|2460.13|2467.34|2458.64|21
1643183090000|2022-01-26 07:44:50|2467.77|2459.07|2467.63|2458.93|2468.83|2460.13|2467.34|2458.64|16
1643183100000|2022-01-26 07:45:00|2468.24|2459.54|2467.48|2458.78|2468.78|2460.08|2467.34|2458.64|25
1643183110000|2022-01-26 07:45:10|2467.88|2459.18|2467.88|2459.18|2468.78|2460.08|2467.34|2458.64|11
1643183120000|2022-01-26 07:45:20|2468.78|2460.08|2467.59|2458.89|2468.78|2460.08|2467.34|2458.64|21
1643183130000|2022-01-26 07:45:30|2467.34|2458.64|2466.34|2457.64|2467.83|2459.13|2466.32|2457.62|33
1643183140000|2022-01-26 07:45:40|2466.33|2457.63|2466.72|2458.02|2466.85|2458.15|2466.33|2457.63|34
1643183150000|2022-01-26 07:45:50|2466.79|2458.09|2466.69|2457.99|2466.94|2458.24|2466.53|2457.83|29
1643183160000|2022-01-26 07:46:00|2466.83|2458.13|2466.17|2457.47|2466.83|2458.13|2466.17|2457.47|28
1643183170000|2022-01-26 07:46:10|2466.78|2458.08|2465.91|2457.21|2466.78|2458.08|2465.82|2457.12|30
1643183180000|2022-01-26 07:46:20|2465.89|2457.19|2465.33|2456.63|2465.89|2457.19|2465.33|2456.63|23
1643183190000|2022-01-26 07:46:30|2465.38|2456.68|2465.28|2456.58|2465.4|2456.7|2465.18|2456.48|28
1643183200000|2022-01-26 07:46:40|2465.24|2456.54|2464.45|2455.75|2465.24|2456.54|2464.45|2455.75|32
1643183210000|2022-01-26 07:46:50|2464.44|2455.74|2464.59|2455.89|2464.82|2456.12|2463.94|2455.24|28
1643183220000|2022-01-26 07:47:00|2463.96|2455.26|2463.11|2454.41|2464.21|2455.51|2463.1|2454.4|18
1643183230000|2022-01-26 07:47:10|2463.13|2454.43|2463.32|2454.62|2463.5|2454.8|2462.97|2454.27|18
1643183240000|2022-01-26 07:47:20|2462.98|2454.28|2463.93|2455.23|2464.53|2455.83|2462.98|2454.28|38
1643183250000|2022-01-26 07:47:30|2463.98|2455.28|2464.52|2455.82|2464.56|2455.86|2463.89|2455.19|27
1643183260000|2022-01-26 07:47:40|2464.54|2455.84|2464.19|2455.49|2464.55|2455.85|2464.15|2455.45|29
1643183270000|2022-01-26 07:47:50|2464.18|2455.48|2463.71|2455.01|2464.18|2455.48|2463.5|2454.8|28
1643183280000|2022-01-26 07:48:00|2463.74|2455.04|2463.85|2455.15|2463.88|2455.18|2463.67|2454.97|28
1643183290000|2022-01-26 07:48:10|2463.77|2455.07|2464.76|2456.06|2465.14|2456.44|2463.77|2455.07|36
1643183300000|2022-01-26 07:48:20|2464.74|2456.04|2464.8|2456.1|2465.07|2456.37|2464.65|2455.95|28
1643183310000|2022-01-26 07:48:30|2464.81|2456.11|2466.4|2457.7|2466.42|2457.72|2464.37|2455.67|26
1643183320000|2022-01-26 07:48:40|2466.44|2457.74|2466.92|2458.22|2467.01|2458.31|2465.73|2457.03|36
1643183330000|2022-01-26 07:48:50|2466.94|2458.24|2467.21|2458.51|2467.24|2458.54|2466.88|2458.18|34
1643183340000|2022-01-26 07:49:00|2467.17|2458.47|2466.03|2457.33|2467.23|2458.53|2465.94|2457.24|32
1643183350000|2022-01-26 07:49:10|2466.08|2457.38|2465.86|2457.16|2466.08|2457.38|2465.74|2457.04|36
1643183360000|2022-01-26 07:49:20|2465.87|2457.17|2465.78|2457.08|2465.87|2457.17|2465.72|2457.02|22
1643183370000|2022-01-26 07:49:30|2465.79|2457.09|2465.82|2457.12|2465.86|2457.16|2465.72|2457.02|26
1643183380000|2022-01-26 07:49:40|2465.81|2457.11|2465.68|2456.98|2465.84|2457.14|2465.59|2456.89|30
1643183390000|2022-01-26 07:49:50|2465.67|2456.97|2465.1|2456.4|2465.69|2456.99|2464.7|2456|35
1643183400000|2022-01-26 07:50:00|2465.01|2456.31|2465.99|2457.29|2466.37|2457.67|2465.01|2456.31|25
1643183410000|2022-01-26 07:50:10|2466.08|2457.38|2466.06|2457.36|2466.23|2457.53|2465.99|2457.29|27
1643183420000|2022-01-26 07:50:20|2466.07|2457.37|2465.95|2457.25|2466.07|2457.37|2465.82|2457.12|31
1643183430000|2022-01-26 07:50:30|2465.94|2457.24|2464.88|2456.18|2465.94|2457.24|2464.88|2456.18|33
1643183440000|2022-01-26 07:50:40|2464.91|2456.21|2464.05|2455.35|2464.91|2456.21|2464.05|2455.35|30
1643183450000|2022-01-26 07:50:50|2464.01|2455.31|2464.03|2455.33|2464.06|2455.36|2463.94|2455.24|12
1643183460000|2022-01-26 07:51:00|2464.15|2455.45|2464.28|2455.58|2464.28|2455.58|2463.94|2455.24|27
1643183470000|2022-01-26 07:51:10|2463.94|2455.24|2462.85|2454.15|2464.26|2455.56|2462.53|2453.83|33
1643183480000|2022-01-26 07:51:20|2462.8|2454.1|2462.61|2453.91|2462.91|2454.21|2462.58|2453.88|26
1643183490000|2022-01-26 07:51:30|2462.62|2453.92|2462.51|2453.81|2462.66|2453.96|2462.44|2453.74|28
1643183500000|2022-01-26 07:51:40|2462.54|2453.84|2461.79|2453.09|2462.54|2453.84|2461.28|2452.58|33
1643183510000|2022-01-26 07:51:50|2461.78|2453.08|2461.64|2452.94|2461.88|2453.18|2461.4|2452.7|32
1643183520000|2022-01-26 07:52:00|2461.74|2453.04|2462.49|2453.79|2462.7|2454|2461.74|2453.04|37
1643183530000|2022-01-26 07:52:10|2462.5|2453.8|2462.23|2453.53|2462.5|2453.8|2461.74|2453.04|28
1643183540000|2022-01-26 07:52:20|2461.74|2453.04|2462.26|2453.56|2462.34|2453.64|2461.74|2453.04|16
1643183550000|2022-01-26 07:52:30|2462.44|2453.74|2462.27|2453.57|2462.44|2453.74|2461.74|2453.04|24
1643183560000|2022-01-26 07:52:40|2462.16|2453.46|2462.19|2453.49|2462.24|2453.54|2461.74|2453.04|22
1643183570000|2022-01-26 07:52:50|2462.16|2453.46|2462.06|2453.36|2462.29|2453.59|2461.74|2453.04|24
1643183580000|2022-01-26 07:53:00|2462.05|2453.35|2462.02|2453.32|2462.18|2453.48|2461.45|2452.75|32
1643183590000|2022-01-26 07:53:10|2462.03|2453.33|2460.84|2452.14|2462.03|2453.33|2460.7|2452|38
1643183600000|2022-01-26 07:53:20|2460.94|2452.24|2460.97|2452.27|2461.15|2452.45|2460.55|2451.85|27
1643183610000|2022-01-26 07:53:30|2461.19|2452.49|2462.16|2453.46|2462.21|2453.51|2460.91|2452.21|32
1643183620000|2022-01-26 07:53:40|2462.18|2453.48|2462.09|2453.39|2462.45|2453.75|2462.03|2453.33|29
1643183630000|2022-01-26 07:53:50|2462.04|2453.34|2462.73|2454.03|2462.8|2454.1|2461.74|2453.04|33
1643183640000|2022-01-26 07:54:00|2462.8|2454.1|2463.78|2455.08|2463.94|2455.24|2462.73|2454.03|23
1643183650000|2022-01-26 07:54:10|2463.79|2455.09|2463.33|2454.63|2464.19|2455.49|2462.99|2454.29|28
1643183660000|2022-01-26 07:54:20|2463.59|2454.89|2464.55|2455.85|2464.78|2456.08|2463.59|2454.89|31
1643183670000|2022-01-26 07:54:30|2464.64|2455.94|2465.15|2456.45|2465.15|2456.45|2464.64|2455.94|24
1643183680000|2022-01-26 07:54:40|2465.08|2456.38|2466.8|2458.1|2466.86|2458.16|2465.06|2456.36|31
1643183690000|2022-01-26 07:54:50|2466.87|2458.17|2466.78|2458.08|2467.13|2458.43|2466.21|2457.51|25
1643183700000|2022-01-26 07:55:00|2466.95|2458.25|2466.73|2458.03|2466.97|2458.27|2466.29|2457.59|17
1643183710000|2022-01-26 07:55:10|2466.72|2458.02|2465.56|2456.86|2466.72|2458.02|2465.56|2456.86|19
1643183720000|2022-01-26 07:55:20|2465.54|2456.84|2464.33|2455.63|2465.6|2456.9|2464.1|2455.4|31
1643183730000|2022-01-26 07:55:30|2464.36|2455.66|2464.49|2455.79|2464.62|2455.92|2464.1|2455.4|33
1643183740000|2022-01-26 07:55:40|2464.45|2455.75|2464.3|2455.6|2464.99|2456.29|2464.27|2455.57|33
1643183750000|2022-01-26 07:55:50|2464.32|2455.62|2464.04|2455.34|2464.36|2455.66|2463.88|2455.18|31
1643183760000|2022-01-26 07:56:00|2463.95|2455.25|2464.02|2455.32|2464.31|2455.61|2463.88|2455.18|30
1643183770000|2022-01-26 07:56:10|2464.01|2455.31|2464.12|2455.42|2464.15|2455.45|2463.9|2455.2|31
1643183780000|2022-01-26 07:56:20|2464.13|2455.43|2464.11|2455.41|2464.16|2455.46|2464.04|2455.34|21
1643183790000|2022-01-26 07:56:30|2464.12|2455.42|2464.15|2455.45|2464.22|2455.52|2464.06|2455.36|20
1643183800000|2022-01-26 07:56:40|2464.19|2455.49|2464.28|2455.58|2464.28|2455.58|2464.1|2455.4|19
1643183810000|2022-01-26 07:56:50|2464.44|2455.74|2464.28|2455.58|2464.73|2456.03|2464.28|2455.58|9
1643183820000|2022-01-26 07:57:00|2464.44|2455.74|2467.48|2458.78|2467.48|2458.78|2464.44|2455.74|24
1643183830000|2022-01-26 07:57:10|2467.21|2458.51|2468.1|2459.4|2468.1|2459.4|2467.09|2458.39|31
1643183840000|2022-01-26 07:57:20|2468.44|2459.74|2468.3|2459.6|2468.65|2459.95|2467.89|2459.19|37
1643183850000|2022-01-26 07:57:30|2468.27|2459.57|2468.62|2459.92|2468.88|2460.18|2468.27|2459.57|35
1643183860000|2022-01-26 07:57:40|2468.63|2459.93|2468.74|2460.04|2468.88|2460.18|2468.51|2459.81|29
1643183870000|2022-01-26 07:57:50|2468.73|2460.03|2468.43|2459.73|2468.94|2460.24|2468.25|2459.55|33
1643183880000|2022-01-26 07:58:00|2468.46|2459.76|2466.92|2458.22|2468.46|2459.76|2466.92|2458.22|34
1643183890000|2022-01-26 07:58:10|2466.8|2458.1|2468.59|2459.89|2468.59|2459.89|2466.64|2457.94|35
1643183900000|2022-01-26 07:58:20|2468.64|2459.94|2469.07|2460.37|2469.51|2460.81|2468.55|2459.85|33
1643183910000|2022-01-26 07:58:30|2469.08|2460.38|2468.8|2460.1|2469.26|2460.56|2468.63|2459.93|33
1643183920000|2022-01-26 07:58:40|2468.69|2459.99|2468.77|2460.07|2468.84|2460.14|2468.35|2459.65|34
1643183930000|2022-01-26 07:58:50|2468.7|2460|2469.1|2460.4|2469.12|2460.42|2468.68|2459.98|35
1643183940000|2022-01-26 07:59:00|2468.91|2460.21|2468.09|2459.39|2468.91|2460.21|2467.7|2459|31
1643183950000|2022-01-26 07:59:10|2468|2459.3|2467.82|2459.12|2468.11|2459.41|2467.49|2458.79|34
1643183960000|2022-01-26 07:59:20|2467.8|2459.1|2467.87|2459.17|2468.07|2459.37|2467.7|2459|32
1643183970000|2022-01-26 07:59:30|2467.93|2459.23|2467.77|2459.07|2468|2459.3|2467.56|2458.86|18
1643183980000|2022-01-26 07:59:40|2467.78|2459.08|2466.91|2458.21|2468.02|2459.32|2466.84|2458.14|28
1643183990000|2022-01-26 07:59:50|2466.99|2458.29|2467.61|2458.91|2468.24|2459.54|2466.89|2458.19|34
1643184000000|2022-01-26 08:00:00|2467.58|2458.88|2467.37|2458.67|2467.58|2458.88|2467.25|2458.55|19
1643184010000|2022-01-26 08:00:10|2467.38|2458.68|2467.39|2458.69|2467.53|2458.83|2467.05|2458.35|34
1643184020000|2022-01-26 08:00:20|2467.4|2458.7|2468.3|2459.6|2468.51|2459.81|2467.4|2458.7|26
1643184030000|2022-01-26 08:00:30|2468.35|2459.65|2469.18|2460.48|2469.4|2460.7|2468.3|2459.6|24
1643184040000|2022-01-26 08:00:40|2469.27|2460.57|2469.8|2461.1|2469.94|2461.24|2468.6|2459.9|14
1643184050000|2022-01-26 08:00:50|2469.82|2461.12|2470.58|2461.88|2470.63|2461.93|2468.99|2460.29|33
1643184060000|2022-01-26 08:01:00|2470.59|2461.89|2469.97|2461.27|2470.66|2461.96|2469.97|2461.27|32
1643184070000|2022-01-26 08:01:10|2470.04|2461.34|2470.37|2461.67|2470.5|2461.8|2469.74|2461.04|29
1643184080000|2022-01-26 08:01:20|2470.42|2461.72|2470.42|2461.72|2471.33|2462.63|2470.14|2461.44|27
1643184090000|2022-01-26 08:01:30|2470.34|2461.64|2469.58|2460.88|2470.35|2461.65|2469.37|2460.67|28
1643184100000|2022-01-26 08:01:40|2469.72|2461.02|2470.21|2461.51|2471.1|2462.4|2469.72|2461.02|37
1643184110000|2022-01-26 08:01:50|2470.33|2461.63|2471.71|2463.01|2471.87|2463.17|2470.06|2461.36|35
1643184120000|2022-01-26 08:02:00|2471.74|2463.04|2472.2|2463.5|2472.29|2463.59|2471.28|2462.58|36
1643184130000|2022-01-26 08:02:10|2472.18|2463.48|2476.43|2467.73|2476.7|2468|2472.05|2463.35|35
1643184140000|2022-01-26 08:02:20|2476.73|2468.03|2476.94|2468.24|2477.12|2468.42|2475.01|2466.31|39
1643184150000|2022-01-26 08:02:30|2476.43|2467.73|2476.68|2467.98|2476.92|2468.22|2475.81|2467.11|34
1643184160000|2022-01-26 08:02:40|2476.72|2468.02|2474.22|2465.52|2476.8|2468.1|2474.22|2465.52|34
1643184170000|2022-01-26 08:02:50|2474.18|2465.48|2473.17|2464.47|2474.37|2465.67|2473.1|2464.4|39
1643184180000|2022-01-26 08:03:00|2473.1|2464.4|2473.07|2464.37|2473.48|2464.78|2472.15|2463.45|37
1643184190000|2022-01-26 08:03:10|2473.1|2464.4|2475.43|2466.73|2475.63|2466.93|2473.04|2464.34|36
1643184200000|2022-01-26 08:03:20|2475.46|2466.76|2475.51|2466.81|2476.18|2467.48|2475.21|2466.51|31
1643184210000|2022-01-26 08:03:30|2475.3|2466.6|2473.83|2465.13|2475.47|2466.77|2473.75|2465.05|31
1643184220000|2022-01-26 08:03:40|2473.81|2465.11|2474.41|2465.71|2474.41|2465.71|2472.89|2464.19|37
1643184230000|2022-01-26 08:03:50|2474.48|2465.78|2475.77|2467.07|2476|2467.3|2474.38|2465.68|32
1643184240000|2022-01-26 08:04:00|2475.8|2467.1|2476.23|2467.53|2476.27|2467.57|2475.42|2466.72|34
1643184250000|2022-01-26 08:04:10|2476|2467.3|2474.76|2466.06|2476.11|2467.41|2474.67|2465.97|31
1643184260000|2022-01-26 08:04:20|2474.73|2466.03|2473.82|2465.12|2474.95|2466.25|2473.31|2464.61|34
1643184270000|2022-01-26 08:04:30|2473.81|2465.11|2474.29|2465.59|2474.69|2465.99|2473.79|2465.09|35
1643184280000|2022-01-26 08:04:40|2474.81|2466.11|2475.66|2466.96|2475.74|2467.04|2474.81|2466.11|26
1643184290000|2022-01-26 08:04:50|2475.73|2467.03|2475.61|2466.91|2475.86|2467.16|2475.27|2466.57|30
1643184300000|2022-01-26 08:05:00|2475.58|2466.88|2475.89|2467.19|2475.89|2467.19|2475.39|2466.69|34
1643184310000|2022-01-26 08:05:10|2475.75|2467.05|2475.63|2466.93|2475.83|2467.13|2475.51|2466.81|22
1643184320000|2022-01-26 08:05:20|2475.61|2466.91|2475.68|2466.98|2475.78|2467.08|2475.44|2466.74|21
1643184330000|2022-01-26 08:05:30|2475.65|2466.95|2476.73|2468.03|2476.73|2468.03|2475.61|2466.91|29
1643184340000|2022-01-26 08:05:40|2476.81|2468.11|2476.81|2468.11|2476.98|2468.28|2476.71|2468.01|31
1643184350000|2022-01-26 08:05:50|2477.04|2468.34|2479.83|2471.13|2480.96|2472.26|2477.02|2468.32|38
1643184360000|2022-01-26 08:06:00|2480.64|2471.94|2480.02|2471.32|2481.2|2472.5|2479.53|2470.83|35
1643184370000|2022-01-26 08:06:10|2480.31|2471.61|2479.52|2470.82|2481.7|2473|2479.52|2470.82|34
1643184380000|2022-01-26 08:06:20|2479.64|2470.94|2480.82|2472.12|2481.09|2472.39|2479.55|2470.85|25
1643184390000|2022-01-26 08:06:30|2480.73|2472.03|2479.84|2471.14|2480.86|2472.16|2479.57|2470.87|34
1643184400000|2022-01-26 08:06:40|2479.91|2471.21|2480.41|2471.71|2480.7|2472|2479.67|2470.97|32
1643184410000|2022-01-26 08:06:50|2480.97|2472.27|2483.84|2475.14|2484.27|2475.57|2480.81|2472.11|36
1643184420000|2022-01-26 08:07:00|2483.85|2475.15|2483.03|2474.33|2484.09|2475.39|2482.64|2473.94|35
1643184430000|2022-01-26 08:07:10|2482.42|2473.72|2482.08|2473.38|2482.78|2474.08|2481.96|2473.26|34
1643184440000|2022-01-26 08:07:20|2482|2473.3|2480.98|2472.28|2482.05|2473.35|2480.87|2472.17|31
1643184450000|2022-01-26 08:07:30|2480.97|2472.27|2480.67|2471.97|2480.97|2472.27|2480.39|2471.69|36
1643184460000|2022-01-26 08:07:40|2480.62|2471.92|2480.37|2471.67|2481.21|2472.51|2480.37|2471.67|38
1643184470000|2022-01-26 08:07:50|2480.42|2471.72|2479.83|2471.13|2480.42|2471.72|2479.77|2471.07|34
1643184480000|2022-01-26 08:08:00|2479.84|2471.14|2481.57|2472.87|2481.73|2473.03|2479.83|2471.13|33
1643184490000|2022-01-26 08:08:10|2481.67|2472.97|2482.91|2474.21|2482.91|2474.21|2481.45|2472.75|35
1643184500000|2022-01-26 08:08:20|2482.45|2473.75|2482.64|2473.94|2482.96|2474.26|2482.31|2473.61|32
1643184510000|2022-01-26 08:08:30|2482.31|2473.61|2482.1|2473.4|2483.05|2474.35|2482.1|2473.4|30
1643184520000|2022-01-26 08:08:40|2482.47|2473.77|2481.91|2473.21|2482.47|2473.77|2480.38|2471.68|36
1643184530000|2022-01-26 08:08:50|2481.95|2473.25|2482.34|2473.64|2482.41|2473.71|2481.46|2472.76|34
1643184540000|2022-01-26 08:09:00|2482.4|2473.7|2483.05|2474.35|2483.19|2474.49|2482.18|2473.48|30
1643184550000|2022-01-26 08:09:10|2482.82|2474.12|2484.66|2475.96|2485.27|2476.57|2482.28|2473.58|33
1643184560000|2022-01-26 08:09:20|2484.87|2476.17|2485.17|2476.47|2485.43|2476.73|2484.66|2475.96|34
1643184570000|2022-01-26 08:09:30|2485.2|2476.5|2483.13|2474.43|2485.51|2476.81|2483.12|2474.42|39
1643184580000|2022-01-26 08:09:40|2483.25|2474.55|2483.57|2474.87|2483.76|2475.06|2482.87|2474.17|36
1643184590000|2022-01-26 08:09:50|2483.54|2474.84|2483.09|2474.39|2483.9|2475.2|2482.95|2474.25|36
1643184600000|2022-01-26 08:10:00|2483.11|2474.41|2483.42|2474.72|2484.61|2475.91|2483.09|2474.39|32
1643184610000|2022-01-26 08:10:10|2483.39|2474.69|2483.44|2474.74|2484.18|2475.48|2482.87|2474.17|37
1643184620000|2022-01-26 08:10:20|2483.47|2474.77|2483.14|2474.44|2483.52|2474.82|2483.01|2474.31|34
1643184630000|2022-01-26 08:10:30|2483.13|2474.43|2481.35|2472.65|2483.15|2474.45|2481.24|2472.54|31
1643184640000|2022-01-26 08:10:40|2481.34|2472.64|2481|2472.3|2481.39|2472.69|2480.82|2472.12|38
1643184650000|2022-01-26 08:10:50|2481.01|2472.31|2481.3|2472.6|2482.04|2473.34|2480.75|2472.05|34
1643184660000|2022-01-26 08:11:00|2481.27|2472.57|2480.68|2471.98|2481.27|2472.57|2480.67|2471.97|34
1643184670000|2022-01-26 08:11:10|2480.67|2471.97|2480.85|2472.15|2481.02|2472.32|2480.41|2471.71|32
1643184680000|2022-01-26 08:11:20|2480.84|2472.14|2479.85|2471.15|2480.97|2472.27|2479.83|2471.13|32
1643184690000|2022-01-26 08:11:30|2479.97|2471.27|2479.46|2470.76|2479.97|2471.27|2478.82|2470.12|33
1643184700000|2022-01-26 08:11:40|2479.1|2470.4|2479.13|2470.43|2479.13|2470.43|2478.17|2469.47|33
1643184710000|2022-01-26 08:11:50|2478.47|2469.77|2478.56|2469.86|2479.15|2470.45|2478.15|2469.45|32
1643184720000|2022-01-26 08:12:00|2478.58|2469.88|2480.65|2471.95|2480.65|2471.95|2478.58|2469.88|36
1643184730000|2022-01-26 08:12:10|2480.74|2472.04|2481.06|2472.36|2481.11|2472.41|2480.67|2471.97|38
1643184740000|2022-01-26 08:12:20|2480.86|2472.16|2481.06|2472.36|2481.51|2472.81|2480.43|2471.73|33
1643184750000|2022-01-26 08:12:30|2480.83|2472.13|2480.63|2471.93|2481.03|2472.33|2480.58|2471.88|26
1643184760000|2022-01-26 08:12:40|2480.65|2471.95|2479.02|2470.32|2480.9|2472.2|2478.88|2470.18|33
1643184770000|2022-01-26 08:12:50|2479.01|2470.31|2479.97|2471.27|2480.28|2471.58|2478.94|2470.24|30
1643184780000|2022-01-26 08:13:00|2480.05|2471.35|2480.12|2471.42|2480.43|2471.73|2479.69|2470.99|28
1643184790000|2022-01-26 08:13:10|2480.1|2471.4|2479.02|2470.32|2480.1|2471.4|2478.3|2469.6|30
1643184800000|2022-01-26 08:13:20|2478.98|2470.28|2477.55|2468.85|2479.39|2470.69|2477.55|2468.85|35
1643184810000|2022-01-26 08:13:30|2477.45|2468.75|2476.15|2467.45|2477.64|2468.94|2475.45|2466.75|33
1643184820000|2022-01-26 08:13:40|2476.81|2468.11|2476.83|2468.13|2477.06|2468.36|2476.15|2467.45|28
1643184830000|2022-01-26 08:13:50|2477.08|2468.38|2477.03|2468.33|2477.99|2469.29|2476.27|2467.57|35
1643184840000|2022-01-26 08:14:00|2477.05|2468.35|2476.05|2467.35|2477.19|2468.49|2475.92|2467.22|36
1643184850000|2022-01-26 08:14:10|2475.69|2466.99|2474.75|2466.05|2475.77|2467.07|2474.75|2466.05|38
1643184860000|2022-01-26 08:14:20|2474.66|2465.96|2476.36|2467.66|2476.36|2467.66|2474.64|2465.94|38
1643184870000|2022-01-26 08:14:30|2476.35|2467.65|2478.19|2469.49|2478.19|2469.49|2475.82|2467.12|33
1643184880000|2022-01-26 08:14:40|2478.12|2469.42|2477.35|2468.65|2478.12|2469.42|2476.99|2468.29|38
1643184890000|2022-01-26 08:14:50|2477.36|2468.66|2478.26|2469.56|2478.28|2469.58|2477.2|2468.5|28
1643184900000|2022-01-26 08:15:00|2478.17|2469.47|2477.92|2469.22|2478.3|2469.6|2477.64|2468.94|36
1643184910000|2022-01-26 08:15:10|2477.96|2469.26|2477.13|2468.43|2477.98|2469.28|2476.54|2467.84|34
1643184920000|2022-01-26 08:15:20|2477.14|2468.44|2477.01|2468.31|2477.77|2469.07|2476.97|2468.27|37
1643184930000|2022-01-26 08:15:30|2477.04|2468.34|2478.36|2469.66|2478.44|2469.74|2476.89|2468.19|35
1643184940000|2022-01-26 08:15:40|2478.33|2469.63|2477.84|2469.14|2478.45|2469.75|2477.69|2468.99|33
1643184950000|2022-01-26 08:15:50|2477.76|2469.06|2476.61|2467.91|2477.8|2469.1|2476.45|2467.75|34
1643184960000|2022-01-26 08:16:00|2476.63|2467.93|2475.92|2467.22|2476.63|2467.93|2475.7|2467|32
1643184970000|2022-01-26 08:16:10|2475.93|2467.23|2475.08|2466.38|2475.93|2467.23|2474.9|2466.2|31
1643184980000|2022-01-26 08:16:20|2475.09|2466.39|2475.46|2466.76|2475.7|2467|2474.69|2465.99|34
1643184990000|2022-01-26 08:16:30|2475.47|2466.77|2476.39|2467.69|2476.64|2467.94|2475.39|2466.69|36
1643185000000|2022-01-26 08:16:40|2476.43|2467.73|2476.12|2467.42|2476.43|2467.73|2475.88|2467.18|35
1643185010000|2022-01-26 08:16:50|2475.91|2467.21|2476.05|2467.35|2476.1|2467.4|2475.87|2467.17|32
1643185020000|2022-01-26 08:17:00|2476.08|2467.38|2475.61|2466.91|2476.12|2467.42|2475.55|2466.85|37
1643185030000|2022-01-26 08:17:10|2475.56|2466.86|2480.18|2471.48|2480.55|2471.85|2475.45|2466.75|38
1643185040000|2022-01-26 08:17:20|2480.22|2471.52|2479.81|2471.11|2480.24|2471.54|2479.81|2471.11|29
1643185050000|2022-01-26 08:17:30|2479.91|2471.21|2479.89|2471.19|2479.99|2471.29|2479.81|2471.11|31
1643185060000|2022-01-26 08:17:40|2479.88|2471.18|2480.06|2471.36|2480.06|2471.36|2479.78|2471.08|32
1643185070000|2022-01-26 08:17:50|2479.96|2471.26|2480.53|2471.83|2480.57|2471.87|2479.91|2471.21|31
1643185080000|2022-01-26 08:18:00|2480.52|2471.82|2480.42|2471.72|2480.73|2472.03|2480.14|2471.44|31
1643185090000|2022-01-26 08:18:10|2480.41|2471.71|2480.45|2471.75|2480.87|2472.17|2480.4|2471.7|36
1643185100000|2022-01-26 08:18:20|2480.58|2471.88|2479.91|2471.21|2480.58|2471.88|2479.65|2470.95|34
1643185110000|2022-01-26 08:18:30|2480.07|2471.37|2480.5|2471.8|2480.67|2471.97|2480.04|2471.34|32
1643185120000|2022-01-26 08:18:40|2480.43|2471.73|2480.64|2471.94|2480.7|2472|2480.34|2471.64|29
1643185130000|2022-01-26 08:18:50|2480.62|2471.92|2480.98|2472.28|2481.05|2472.35|2480.6|2471.9|28
1643185140000|2022-01-26 08:19:00|2481.01|2472.31|2480.78|2472.08|2481.06|2472.36|2480.58|2471.88|28
1643185150000|2022-01-26 08:19:10|2480.92|2472.22|2480.53|2471.83|2480.92|2472.22|2479.85|2471.15|31
1643185160000|2022-01-26 08:19:20|2480.54|2471.84|2478.04|2469.34|2480.7|2472|2478.04|2469.34|31
1643185170000|2022-01-26 08:19:30|2478.64|2469.94|2477.27|2468.57|2478.85|2470.15|2476.91|2468.21|35
1643185180000|2022-01-26 08:19:40|2477.16|2468.46|2476.78|2468.08|2477.7|2469|2476.35|2467.65|31
1643185190000|2022-01-26 08:19:50|2477.4|2468.7|2476.57|2467.87|2477.49|2468.79|2476.45|2467.75|22
1643185200000|2022-01-26 08:20:00|2477.47|2468.77|2477.47|2468.77|2477.47|2468.77|2475.93|2467.23|34
1643185210000|2022-01-26 08:20:10|2477.46|2468.76|2477.2|2468.5|2477.64|2468.94|2477.15|2468.45|34
1643185220000|2022-01-26 08:20:20|2477.46|2468.76|2477.25|2468.55|2477.63|2468.93|2476.98|2468.28|36
1643185230000|2022-01-26 08:20:30|2477.6|2468.9|2478.58|2469.88|2478.75|2470.05|2477.59|2468.89|35
1643185240000|2022-01-26 08:20:40|2478.69|2469.99|2479.07|2470.37|2479.33|2470.63|2478.64|2469.94|31
1643185250000|2022-01-26 08:20:50|2478.94|2470.24|2478.96|2470.26|2479.22|2470.52|2478.94|2470.24|20
1643185260000|2022-01-26 08:21:00|2479.05|2470.35|2479.49|2470.79|2479.59|2470.89|2478.98|2470.28|30
1643185270000|2022-01-26 08:21:10|2479.46|2470.76|2480.75|2472.05|2481.18|2472.48|2479.35|2470.65|37
1643185280000|2022-01-26 08:21:20|2480.74|2472.04|2481.19|2472.49|2481.32|2472.62|2480.5|2471.8|37
1643185290000|2022-01-26 08:21:30|2480.94|2472.24|2479.1|2470.4|2481.35|2472.65|2479.1|2470.4|31
1643185300000|2022-01-26 08:21:40|2479.06|2470.36|2479.55|2470.85|2480.59|2471.89|2478.85|2470.15|36
1643185310000|2022-01-26 08:21:50|2479.58|2470.88|2480.52|2471.82|2480.52|2471.82|2479.45|2470.75|36
1643185320000|2022-01-26 08:22:00|2480.55|2471.85|2479.02|2470.32|2480.62|2471.92|2479.02|2470.32|25
1643185330000|2022-01-26 08:22:10|2480.13|2471.43|2480.19|2471.49|2480.61|2471.91|2479.81|2471.11|26
1643185340000|2022-01-26 08:22:20|2480.53|2471.83|2480.93|2472.23|2480.93|2472.23|2480.47|2471.77|30
1643185350000|2022-01-26 08:22:30|2480.85|2472.15|2480.93|2472.23|2481.17|2472.47|2480.8|2472.1|30
1643185360000|2022-01-26 08:22:40|2481.08|2472.38|2481.47|2472.77|2481.7|2473|2480.93|2472.23|32
1643185370000|2022-01-26 08:22:50|2481.45|2472.75|2481.64|2472.94|2481.64|2472.94|2480.12|2471.42|27
1643185380000|2022-01-26 08:23:00|2481.61|2472.91|2481.02|2472.32|2481.67|2472.97|2480.67|2471.97|37
1643185390000|2022-01-26 08:23:10|2480.96|2472.26|2482.34|2473.64|2482.34|2473.64|2480.72|2472.02|35
1643185400000|2022-01-26 08:23:20|2482.22|2473.52|2483.06|2474.36|2483.08|2474.38|2481.71|2473.01|31
1643185410000|2022-01-26 08:23:30|2483.08|2474.38|2482.98|2474.28|2483.65|2474.95|2482.45|2473.75|35
1643185420000|2022-01-26 08:23:40|2483|2474.3|2483.65|2474.95|2483.65|2474.95|2482.29|2473.59|32
1643185430000|2022-01-26 08:23:50|2483.12|2474.42|2483.28|2474.58|2483.3|2474.6|2482.4|2473.7|28
1643185440000|2022-01-26 08:24:00|2482.94|2474.24|2481.5|2472.8|2483.3|2474.6|2481.44|2472.74|18
1643185450000|2022-01-26 08:24:10|2481.64|2472.94|2481.44|2472.74|2482.8|2474.1|2481.07|2472.37|30
1643185460000|2022-01-26 08:24:20|2481.51|2472.81|2480.91|2472.21|2482.21|2473.51|2480.69|2471.99|35
1643185470000|2022-01-26 08:24:30|2481.25|2472.55|2481.74|2473.04|2481.77|2473.07|2481.07|2472.37|28
1643185480000|2022-01-26 08:24:40|2481.73|2473.03|2480.34|2471.64|2481.74|2473.04|2480.26|2471.56|36
1643185490000|2022-01-26 08:24:50|2480.5|2471.8|2481.25|2472.55|2481.46|2472.76|2480.32|2471.62|30
1643185500000|2022-01-26 08:25:00|2481.32|2472.62|2482.79|2474.09|2482.79|2474.09|2481.26|2472.56|37
1643185510000|2022-01-26 08:25:10|2482.77|2474.07|2483.25|2474.55|2483.48|2474.78|2482.42|2473.72|29
1643185520000|2022-01-26 08:25:20|2483.24|2474.54|2481.84|2473.14|2483.48|2474.78|2481.84|2473.14|34
1643185530000|2022-01-26 08:25:30|2481.78|2473.08|2481.39|2472.69|2482.16|2473.46|2481.39|2472.69|35
1643185540000|2022-01-26 08:25:40|2481.33|2472.63|2481.5|2472.8|2481.85|2473.15|2481|2472.3|30
1643185550000|2022-01-26 08:25:50|2481.62|2472.92|2481.79|2473.09|2481.8|2473.1|2481.61|2472.91|36
1643185560000|2022-01-26 08:26:00|2481.77|2473.07|2482.39|2473.69|2482.39|2473.69|2481.67|2472.97|32
1643185570000|2022-01-26 08:26:10|2482.37|2473.67|2481.99|2473.29|2482.43|2473.73|2481.99|2473.29|30
1643185580000|2022-01-26 08:26:20|2481.84|2473.14|2480.83|2472.13|2482.31|2473.61|2480.83|2472.13|33
1643185590000|2022-01-26 08:26:30|2481.52|2472.82|2481.66|2472.96|2482.48|2473.78|2480.82|2472.12|36
1643185600000|2022-01-26 08:26:40|2481.68|2472.98|2481.72|2473.02|2482.55|2473.85|2481.07|2472.37|29
1643185610000|2022-01-26 08:26:50|2481.24|2472.54|2481.62|2472.92|2481.73|2473.03|2480.82|2472.12|27
1643185620000|2022-01-26 08:27:00|2481.61|2472.91|2481.34|2472.64|2481.62|2472.92|2480.82|2472.12|35
1643185630000|2022-01-26 08:27:10|2481.58|2472.88|2482.01|2473.31|2482.4|2473.7|2481.58|2472.88|24
1643185640000|2022-01-26 08:27:20|2482.02|2473.32|2482.44|2473.74|2482.87|2474.17|2482.02|2473.32|35
1643185650000|2022-01-26 08:27:30|2482.27|2473.57|2482.85|2474.15|2483.22|2474.52|2482.24|2473.54|30
1643185660000|2022-01-26 08:27:40|2483.2|2474.5|2483.18|2474.48|2483.2|2474.5|2482.83|2474.13|23
1643185670000|2022-01-26 08:27:50|2483.16|2474.46|2483.16|2474.46|2483.24|2474.54|2482.76|2474.06|28
1643185680000|2022-01-26 08:28:00|2483.13|2474.43|2483.39|2474.69|2483.39|2474.69|2483.03|2474.33|25
1643185690000|2022-01-26 08:28:10|2483.37|2474.67|2483.28|2474.58|2484.43|2475.73|2483.28|2474.58|18
1643185700000|2022-01-26 08:28:20|2483.5|2474.8|2487.98|2479.28|2488.27|2479.57|2483.28|2474.58|17
1643185710000|2022-01-26 08:28:30|2487.58|2478.88|2491.49|2482.79|2491.49|2482.79|2487.33|2478.63|29
1643185720000|2022-01-26 08:28:40|2493.02|2484.32|2493.18|2484.48|2495.03|2486.33|2492.83|2484.13|40
1643185730000|2022-01-26 08:28:50|2492.87|2484.17|2489.14|2480.44|2493.2|2484.5|2489.14|2480.44|37
1643185740000|2022-01-26 08:29:00|2489.22|2480.52|2486.92|2478.22|2489.53|2480.83|2486.92|2478.22|35
1643185750000|2022-01-26 08:29:10|2486.88|2478.18|2486.28|2477.58|2487.32|2478.62|2485.92|2477.22|31
1643185760000|2022-01-26 08:29:20|2486.31|2477.61|2486.36|2477.66|2486.67|2477.97|2485.37|2476.67|37
1643185770000|2022-01-26 08:29:30|2486.22|2477.52|2486.5|2477.8|2486.99|2478.29|2485.88|2477.18|35
1643185780000|2022-01-26 08:29:40|2486.44|2477.74|2486.06|2477.36|2486.64|2477.94|2485.28|2476.58|31
1643185790000|2022-01-26 08:29:50|2486.4|2477.7|2485.7|2477|2486.6|2477.9|2485.56|2476.86|31
1643185800000|2022-01-26 08:30:00|2486.48|2477.78|2485.79|2477.09|2486.58|2477.88|2485.35|2476.65|38
1643185810000|2022-01-26 08:30:10|2485.78|2477.08|2486.72|2478.02|2486.84|2478.14|2485.57|2476.87|36
1643185820000|2022-01-26 08:30:20|2486.71|2478.01|2486.98|2478.28|2487.1|2478.4|2486.6|2477.9|30
1643185830000|2022-01-26 08:30:30|2486.9|2478.2|2487.82|2479.12|2488.03|2479.33|2486.83|2478.13|31
1643185840000|2022-01-26 08:30:40|2487.85|2479.15|2488.84|2480.14|2488.84|2480.14|2487.83|2479.13|38
1643185850000|2022-01-26 08:30:50|2488.87|2480.17|2489.34|2480.64|2489.5|2480.8|2488.72|2480.02|33
1643185860000|2022-01-26 08:31:00|2489.3|2480.6|2489.07|2480.37|2489.47|2480.77|2489.07|2480.37|35
1643185870000|2022-01-26 08:31:10|2489.1|2480.4|2488.86|2480.16|2489.33|2480.63|2488.69|2479.99|32
1643185880000|2022-01-26 08:31:20|2487.86|2479.16|2487.05|2478.35|2488.04|2479.34|2487.05|2478.35|34
1643185890000|2022-01-26 08:31:30|2487.03|2478.33|2487.73|2479.03|2488.06|2479.36|2486.41|2477.71|27
1643185900000|2022-01-26 08:31:40|2487.55|2478.85|2488.23|2479.53|2488.63|2479.93|2487.3|2478.6|35
1643185910000|2022-01-26 08:31:50|2488.18|2479.48|2488.75|2480.05|2488.76|2480.06|2488.05|2479.35|35
1643185920000|2022-01-26 08:32:00|2488.57|2479.87|2489.12|2480.42|2489.12|2480.42|2488.56|2479.86|30
1643185930000|2022-01-26 08:32:10|2489.11|2480.41|2489.41|2480.71|2490.71|2482.01|2488.67|2479.97|20
1643185940000|2022-01-26 08:32:20|2489.43|2480.73|2490.37|2481.67|2490.37|2481.67|2489.43|2480.73|36
1643185950000|2022-01-26 08:32:30|2490.84|2482.14|2490.94|2482.24|2491.13|2482.43|2490.4|2481.7|37
1643185960000|2022-01-26 08:32:40|2490.18|2481.48|2489.79|2481.09|2490.81|2482.11|2489.58|2480.88|39
1643185970000|2022-01-26 08:32:50|2489.77|2481.07|2488.55|2479.85|2489.77|2481.07|2488.35|2479.65|32
1643185980000|2022-01-26 08:33:00|2488.74|2480.04|2488.01|2479.31|2488.8|2480.1|2487.78|2479.08|39
1643185990000|2022-01-26 08:33:10|2488.2|2479.5|2489.27|2480.57|2489.27|2480.57|2487.65|2478.95|35
1643186000000|2022-01-26 08:33:20|2489.39|2480.69|2489.91|2481.21|2490.13|2481.43|2489.39|2480.69|32
1643186010000|2022-01-26 08:33:30|2489.85|2481.15|2492.88|2484.18|2494.4|2485.7|2489.68|2480.98|36
1643186020000|2022-01-26 08:33:40|2492.92|2484.22|2494.27|2485.57|2494.51|2485.81|2492.64|2483.94|35
1643186030000|2022-01-26 08:33:50|2494.43|2485.73|2493.1|2484.4|2494.74|2486.04|2493.1|2484.4|27
1643186040000|2022-01-26 08:34:00|2493.05|2484.35|2492.59|2483.89|2493.5|2484.8|2492.33|2483.63|36
1643186050000|2022-01-26 08:34:10|2492.56|2483.86|2492.05|2483.35|2493.3|2484.6|2491.86|2483.16|33
1643186060000|2022-01-26 08:34:20|2491.8|2483.1|2491.33|2482.63|2492.13|2483.43|2491.28|2482.58|35
1643186070000|2022-01-26 08:34:30|2491.32|2482.62|2492.18|2483.48|2492.6|2483.9|2491.08|2482.38|33
1643186080000|2022-01-26 08:34:40|2492.3|2483.6|2492.6|2483.9|2493.21|2484.51|2491.74|2483.04|34
1643186090000|2022-01-26 08:34:50|2492.17|2483.47|2493.46|2484.76|2493.58|2484.88|2492.06|2483.36|32
1643186100000|2022-01-26 08:35:00|2493.44|2484.74|2493.04|2484.34|2494.33|2485.63|2493.04|2484.34|33
1643186110000|2022-01-26 08:35:10|2493.59|2484.89|2494.37|2485.67|2494.73|2486.03|2492.42|2483.72|34
1643186120000|2022-01-26 08:35:20|2494.26|2485.56|2493.37|2484.67|2494.48|2485.78|2493.37|2484.67|40
1643186130000|2022-01-26 08:35:30|2493.54|2484.84|2494|2485.3|2494.34|2485.64|2493.54|2484.84|36
1643186140000|2022-01-26 08:35:40|2493.98|2485.28|2493.88|2485.18|2494.3|2485.6|2493.64|2484.94|33
1643186150000|2022-01-26 08:35:50|2493.86|2485.16|2494.04|2485.34|2494.3|2485.6|2493.57|2484.87|31
1643186160000|2022-01-26 08:36:00|2494.05|2485.35|2494.31|2485.61|2494.32|2485.62|2493.91|2485.21|29
1643186170000|2022-01-26 08:36:10|2494.28|2485.58|2495.95|2487.25|2496.17|2487.47|2494.28|2485.58|31
1643186180000|2022-01-26 08:36:20|2495.81|2487.11|2495.83|2487.13|2495.99|2487.29|2495.32|2486.62|36
1643186190000|2022-01-26 08:36:30|2496.08|2487.38|2496.26|2487.56|2496.33|2487.63|2495.36|2486.66|37
1643186200000|2022-01-26 08:36:40|2496.25|2487.55|2496.04|2487.34|2496.31|2487.61|2495.98|2487.28|25
1643186210000|2022-01-26 08:36:50|2496.86|2488.16|2496.06|2487.36|2497.02|2488.32|2495.98|2487.28|25
1643186220000|2022-01-26 08:37:00|2496.1|2487.4|2495.29|2486.59|2496.26|2487.56|2495.29|2486.59|30
1643186230000|2022-01-26 08:37:10|2495.28|2486.58|2496.12|2487.42|2496.19|2487.49|2494.71|2486.01|32
1643186240000|2022-01-26 08:37:20|2496.17|2487.47|2497.25|2488.55|2497.5|2488.8|2495.97|2487.27|19
1643186250000|2022-01-26 08:37:30|2497.12|2488.42|2495.14|2486.44|2497.3|2488.6|2494.52|2485.82|34
1643186260000|2022-01-26 08:37:40|2494.93|2486.23|2494.77|2486.07|2495.12|2486.42|2494.11|2485.41|33
1643186270000|2022-01-26 08:37:50|2494.72|2486.02|2495.29|2486.59|2495.57|2486.87|2494.39|2485.69|30
1643186280000|2022-01-26 08:38:00|2495.37|2486.67|2495.22|2486.52|2495.65|2486.95|2494.89|2486.19|37
1643186290000|2022-01-26 08:38:10|2495.04|2486.34|2494.69|2485.99|2495.53|2486.83|2494.61|2485.91|38
1643186300000|2022-01-26 08:38:20|2494.78|2486.08|2494.78|2486.08|2495.5|2486.8|2494.53|2485.83|30
1643186310000|2022-01-26 08:38:30|2494.79|2486.09|2495.52|2486.82|2496.1|2487.4|2494.58|2485.88|32
1643186320000|2022-01-26 08:38:40|2495.56|2486.86|2494.66|2485.96|2495.6|2486.9|2494.21|2485.51|32
1643186330000|2022-01-26 08:38:50|2494.74|2486.04|2494.81|2486.11|2495.28|2486.58|2494.25|2485.55|27
1643186340000|2022-01-26 08:39:00|2495.2|2486.5|2494.33|2485.63|2495.59|2486.89|2493.92|2485.22|32
1643186350000|2022-01-26 08:39:10|2494.31|2485.61|2494.84|2486.14|2495.29|2486.59|2493.97|2485.27|39
1643186360000|2022-01-26 08:39:20|2494.53|2485.83|2495.14|2486.44|2495.2|2486.5|2494.26|2485.56|30
1643186370000|2022-01-26 08:39:30|2494.68|2485.98|2494.23|2485.53|2495.06|2486.36|2494.02|2485.32|28
1643186380000|2022-01-26 08:39:40|2494.22|2485.52|2494.48|2485.78|2494.51|2485.81|2494.07|2485.37|34
1643186390000|2022-01-26 08:39:50|2494.3|2485.6|2493.92|2485.22|2494.7|2486|2493.82|2485.12|31
1643186400000|2022-01-26 08:40:00|2493.95|2485.25|2492.98|2484.28|2494.61|2485.91|2492.78|2484.08|36
1643186410000|2022-01-26 08:40:10|2492.99|2484.29|2494.41|2485.71|2494.41|2485.71|2492.99|2484.29|31
1643186420000|2022-01-26 08:40:20|2494.95|2486.25|2494.36|2485.66|2494.95|2486.25|2493.97|2485.27|36
1643186430000|2022-01-26 08:40:30|2494.33|2485.63|2494.79|2486.09|2494.84|2486.14|2494.08|2485.38|37
1643186440000|2022-01-26 08:40:40|2494.32|2485.62|2495.86|2487.16|2495.86|2487.16|2494.21|2485.51|33
1643186450000|2022-01-26 08:40:50|2494.78|2486.08|2493.76|2485.06|2495.84|2487.14|2493.76|2485.06|34
1643186460000|2022-01-26 08:41:00|2493.78|2485.08|2494.12|2485.42|2495.04|2486.34|2493.74|2485.04|29
1643186470000|2022-01-26 08:41:10|2494.1|2485.4|2494.75|2486.05|2494.85|2486.15|2493.75|2485.05|33
1643186480000|2022-01-26 08:41:20|2494.78|2486.08|2493.27|2484.57|2494.8|2486.1|2492.78|2484.08|31
1643186490000|2022-01-26 08:41:30|2492.93|2484.23|2494.61|2485.91|2495.33|2486.63|2492.35|2483.65|37
1643186500000|2022-01-26 08:41:40|2494.33|2485.63|2492.93|2484.23|2494.91|2486.21|2492.84|2484.14|37
1643186510000|2022-01-26 08:41:50|2492.94|2484.24|2492.67|2483.97|2494.05|2485.35|2492.36|2483.66|32
1643186520000|2022-01-26 08:42:00|2492.57|2483.87|2492.62|2483.92|2493.06|2484.36|2491.98|2483.28|38
1643186530000|2022-01-26 08:42:10|2493.15|2484.45|2491.67|2482.97|2493.15|2484.45|2491.33|2482.63|38
1643186540000|2022-01-26 08:42:20|2491.78|2483.08|2491.9|2483.2|2492.46|2483.76|2491.01|2482.31|37
1643186550000|2022-01-26 08:42:30|2491.87|2483.17|2492.19|2483.49|2492.52|2483.82|2491.4|2482.7|37
1643186560000|2022-01-26 08:42:40|2492.21|2483.51|2491.69|2482.99|2492.22|2483.52|2491.69|2482.99|32
1643186570000|2022-01-26 08:42:50|2491.76|2483.06|2491.97|2483.27|2492.01|2483.31|2491.48|2482.78|30
1643186580000|2022-01-26 08:43:00|2491.9|2483.2|2491.92|2483.22|2492.08|2483.38|2490.63|2481.93|38
1643186590000|2022-01-26 08:43:10|2491.12|2482.42|2490.97|2482.27|2491.94|2483.24|2490.49|2481.79|33
1643186600000|2022-01-26 08:43:20|2491.32|2482.62|2490.66|2481.96|2491.36|2482.66|2490.34|2481.64|37
1643186610000|2022-01-26 08:43:30|2490.81|2482.11|2491.01|2482.31|2491.56|2482.86|2490.75|2482.05|34
1643186620000|2022-01-26 08:43:40|2491.13|2482.43|2491.06|2482.36|2491.19|2482.49|2490.97|2482.27|33
1643186630000|2022-01-26 08:43:50|2491.07|2482.37|2491.14|2482.44|2491.45|2482.75|2490.79|2482.09|32
1643186640000|2022-01-26 08:44:00|2491.1|2482.4|2491.57|2482.87|2492.16|2483.46|2490.96|2482.26|34
1643186650000|2022-01-26 08:44:10|2491.56|2482.86|2491.56|2482.86|2491.88|2483.18|2491.5|2482.8|20
1643186660000|2022-01-26 08:44:20|2491.59|2482.89|2491.9|2483.2|2492.59|2483.89|2491.56|2482.86|33
1643186670000|2022-01-26 08:44:30|2491.88|2483.18|2490.4|2481.7|2492.18|2483.48|2490.4|2481.7|37
1643186680000|2022-01-26 08:44:40|2490.39|2481.69|2489.71|2481.01|2490.58|2481.88|2489.11|2480.41|37
1643186690000|2022-01-26 08:44:50|2489.67|2480.97|2491.43|2482.73|2491.65|2482.95|2489.27|2480.57|35
1643186700000|2022-01-26 08:45:00|2491.48|2482.78|2491.49|2482.79|2492.13|2483.43|2491.22|2482.52|29
1643186710000|2022-01-26 08:45:10|2491.91|2483.21|2490.87|2482.17|2492.58|2483.88|2490.72|2482.02|34
1643186720000|2022-01-26 08:45:20|2490.52|2481.82|2489.73|2481.03|2490.8|2482.1|2489.46|2480.76|39
1643186730000|2022-01-26 08:45:30|2490.09|2481.39|2488.85|2480.15|2490.73|2482.03|2488.84|2480.14|33
1643186740000|2022-01-26 08:45:40|2488.99|2480.29|2488.48|2479.78|2489.6|2480.9|2488.19|2479.49|29
1643186750000|2022-01-26 08:45:50|2488.43|2479.73|2487.14|2478.44|2488.59|2479.89|2486.72|2478.02|36
1643186760000|2022-01-26 08:46:00|2486.95|2478.25|2485.84|2477.14|2487.11|2478.41|2485.74|2477.04|30
1643186770000|2022-01-26 08:46:10|2485.83|2477.13|2484.33|2475.63|2486.67|2477.97|2483.5|2474.8|34
1643186780000|2022-01-26 08:46:20|2484.22|2475.52|2485.42|2476.72|2485.58|2476.88|2483.88|2475.18|37
1643186790000|2022-01-26 08:46:30|2485.44|2476.74|2485.19|2476.49|2485.7|2477|2485.15|2476.45|33
1643186800000|2022-01-26 08:46:40|2485.17|2476.47|2485.29|2476.59|2485.55|2476.85|2485.04|2476.34|34
1643186810000|2022-01-26 08:46:50|2485.18|2476.48|2485.1|2476.4|2485.18|2476.48|2483.97|2475.27|35
1643186820000|2022-01-26 08:47:00|2484.41|2475.71|2483.06|2474.36|2484.41|2475.71|2482.98|2474.28|37
1643186830000|2022-01-26 08:47:10|2483.12|2474.42|2482.34|2473.64|2483.12|2474.42|2482.18|2473.48|35
1643186840000|2022-01-26 08:47:20|2482.39|2473.69|2483.35|2474.65|2483.42|2474.72|2482.12|2473.42|38
1643186850000|2022-01-26 08:47:30|2483.11|2474.41|2484.55|2475.85|2485.23|2476.53|2483.1|2474.4|39
1643186860000|2022-01-26 08:47:40|2484.45|2475.75|2484.01|2475.31|2484.68|2475.98|2483.36|2474.66|34
1643186870000|2022-01-26 08:47:50|2484|2475.3|2483.84|2475.14|2484|2475.3|2483.42|2474.72|37
1643186880000|2022-01-26 08:48:00|2483.71|2475.01|2485.43|2476.73|2485.81|2477.11|2483.63|2474.93|38
1643186890000|2022-01-26 08:48:10|2485.47|2476.77|2485.89|2477.19|2486.22|2477.52|2485.47|2476.77|37
1643186900000|2022-01-26 08:48:20|2486.09|2477.39|2485.88|2477.18|2486.65|2477.95|2485.48|2476.78|37
1643186910000|2022-01-26 08:48:30|2485.69|2476.99|2485.39|2476.69|2486.13|2477.43|2485.39|2476.69|34
1643186920000|2022-01-26 08:48:40|2485.47|2476.77|2485.15|2476.45|2485.47|2476.77|2484.95|2476.25|35
1643186930000|2022-01-26 08:48:50|2485.13|2476.43|2485.74|2477.04|2486.06|2477.36|2485.11|2476.41|32
1643186940000|2022-01-26 08:49:00|2485.71|2477.01|2485.58|2476.88|2486.1|2477.4|2485.21|2476.51|33
1643186950000|2022-01-26 08:49:10|2485.6|2476.9|2485.44|2476.74|2485.61|2476.91|2485.25|2476.55|35
1643186960000|2022-01-26 08:49:20|2485.42|2476.72|2485.21|2476.51|2485.45|2476.75|2484.86|2476.16|28
1643186970000|2022-01-26 08:49:30|2485.24|2476.54|2486.08|2477.38|2486.17|2477.47|2484.99|2476.29|34
1643186980000|2022-01-26 08:49:40|2486.17|2477.47|2487.17|2478.47|2487.17|2478.47|2486.17|2477.47|29
1643186990000|2022-01-26 08:49:50|2487.32|2478.62|2487.6|2478.9|2487.81|2479.11|2487.15|2478.45|31
1643187000000|2022-01-26 08:50:00|2488.47|2479.77|2489.36|2480.66|2489.38|2480.68|2488.42|2479.72|27
1643187010000|2022-01-26 08:50:10|2489.54|2480.84|2490.63|2481.93|2490.65|2481.95|2489.46|2480.76|32
1643187020000|2022-01-26 08:50:20|2490.66|2481.96|2491.13|2482.43|2491.25|2482.55|2490.66|2481.96|31
1643187030000|2022-01-26 08:50:30|2490.99|2482.29|2492.67|2483.97|2492.79|2484.09|2490.99|2482.29|33
1643187040000|2022-01-26 08:50:40|2492.68|2483.98|2493.58|2484.88|2493.68|2484.98|2492.68|2483.98|37
1643187050000|2022-01-26 08:50:50|2493.53|2484.83|2492.24|2483.54|2493.67|2484.97|2492.09|2483.39|34
1643187060000|2022-01-26 08:51:00|2492.18|2483.48|2491.88|2483.18|2492.35|2483.65|2491.79|2483.09|29
1643187070000|2022-01-26 08:51:10|2491.87|2483.17|2491.89|2483.19|2492.06|2483.36|2491.77|2483.07|28
1643187080000|2022-01-26 08:51:20|2491.88|2483.18|2492.3|2483.6|2492.31|2483.61|2491.61|2482.91|28
1643187090000|2022-01-26 08:51:30|2492.31|2483.61|2492.31|2483.61|2492.79|2484.09|2491.82|2483.12|23
1643187100000|2022-01-26 08:51:40|2492.62|2483.92|2492.31|2483.61|2492.69|2483.99|2491.82|2483.12|24
1643187110000|2022-01-26 08:51:50|2492.24|2483.54|2492.76|2484.06|2493.03|2484.33|2491.82|2483.12|30
1643187120000|2022-01-26 08:52:00|2492.75|2484.05|2494.06|2485.36|2494.34|2485.64|2492.6|2483.9|32
1643187130000|2022-01-26 08:52:10|2494.07|2485.37|2492.66|2483.96|2494.23|2485.53|2492.59|2483.89|32
1643187140000|2022-01-26 08:52:20|2492.65|2483.95|2493.05|2484.35|2493.32|2484.62|2492.64|2483.94|31
1643187150000|2022-01-26 08:52:30|2493.15|2484.45|2493.85|2485.15|2493.85|2485.15|2493.15|2484.45|31
1643187160000|2022-01-26 08:52:40|2494.08|2485.38|2493.77|2485.07|2494.25|2485.55|2493.65|2484.95|25
1643187170000|2022-01-26 08:52:50|2493.89|2485.19|2492.93|2484.23|2493.89|2485.19|2492.93|2484.23|24
1643187180000|2022-01-26 08:53:00|2492.92|2484.22|2491.88|2483.18|2492.93|2484.23|2491.6|2482.9|26
1643187190000|2022-01-26 08:53:10|2491.69|2482.99|2490.72|2482.02|2491.98|2483.28|2490.59|2481.89|31
1643187200000|2022-01-26 08:53:20|2490.77|2482.07|2490.16|2481.46|2490.77|2482.07|2490.16|2481.46|32
1643187210000|2022-01-26 08:53:30|2490.2|2481.5|2491.19|2482.49|2491.27|2482.57|2490.2|2481.5|33
1643187220000|2022-01-26 08:53:40|2491.18|2482.48|2492.1|2483.4|2492.13|2483.43|2491.1|2482.4|22
1643187230000|2022-01-26 08:53:50|2492.09|2483.39|2492.95|2484.25|2493.13|2484.43|2492.09|2483.39|31
1643187240000|2022-01-26 08:54:00|2492.94|2484.24|2491.86|2483.16|2492.96|2484.26|2491.86|2483.16|25
1643187250000|2022-01-26 08:54:10|2492.08|2483.38|2490.62|2481.92|2492.22|2483.52|2490.56|2481.86|34
1643187260000|2022-01-26 08:54:20|2490.67|2481.97|2489.76|2481.06|2490.88|2482.18|2489.74|2481.04|28
1643187270000|2022-01-26 08:54:30|2489.72|2481.02|2489.68|2480.98|2489.96|2481.26|2489.49|2480.79|31
1643187280000|2022-01-26 08:54:40|2489.69|2480.99|2490.34|2481.64|2490.4|2481.7|2489.69|2480.99|17
1643187290000|2022-01-26 08:54:50|2490.35|2481.65|2491.67|2482.97|2492.07|2483.37|2490.35|2481.65|27
1643187300000|2022-01-26 08:55:00|2491.66|2482.96|2492.07|2483.37|2492.07|2483.37|2491.18|2482.48|27
1643187310000|2022-01-26 08:55:10|2492.4|2483.7|2491.64|2482.94|2492.9|2484.2|2490.96|2482.26|24
1643187320000|2022-01-26 08:55:20|2491.77|2483.07|2493.64|2484.94|2493.69|2484.99|2491.77|2483.07|18
1643187330000|2022-01-26 08:55:30|2493.26|2484.56|2492.44|2483.74|2493.59|2484.89|2491.76|2483.06|26
1643187340000|2022-01-26 08:55:40|2494.33|2485.63|2494.34|2485.64|2494.77|2486.07|2494.33|2485.63|25
1643187350000|2022-01-26 08:55:50|2494.56|2485.86|2494.59|2485.89|2496.15|2487.45|2494.34|2485.64|30
1643187360000|2022-01-26 08:56:00|2494.42|2485.72|2494.52|2485.82|2495.45|2486.75|2494.34|2485.64|31
1643187370000|2022-01-26 08:56:10|2494.54|2485.84|2495.28|2486.58|2495.36|2486.66|2494.35|2485.65|24
1643187380000|2022-01-26 08:56:20|2495.29|2486.59|2497.03|2488.33|2497.04|2488.34|2495.16|2486.46|27
1643187390000|2022-01-26 08:56:30|2496.86|2488.16|2496.64|2487.94|2496.86|2488.16|2496.58|2487.88|13
1643187400000|2022-01-26 08:56:40|2496.89|2488.19|2496.88|2488.18|2498.38|2489.68|2496.34|2487.64|36
1643187410000|2022-01-26 08:56:50|2497.06|2488.36|2498.09|2489.39|2498.25|2489.55|2497.06|2488.36|37
1643187420000|2022-01-26 08:57:00|2498.07|2489.37|2496.51|2487.81|2498.07|2489.37|2496.46|2487.76|36
1643187430000|2022-01-26 08:57:10|2495.92|2487.22|2495.97|2487.27|2496.14|2487.44|2495.42|2486.72|32
1643187440000|2022-01-26 08:57:20|2495.98|2487.28|2496.63|2487.93|2496.86|2488.16|2495.98|2487.28|28
1643187450000|2022-01-26 08:57:30|2496.62|2487.92|2497.28|2488.58|2497.32|2488.62|2496.5|2487.8|34
1643187460000|2022-01-26 08:57:40|2497.2|2488.5|2495.84|2487.14|2497.6|2488.9|2495.84|2487.14|38
1643187470000|2022-01-26 08:57:50|2495.86|2487.16|2496.07|2487.37|2496.14|2487.44|2495.75|2487.05|35
1643187480000|2022-01-26 08:58:00|2496.32|2487.62|2495.62|2486.92|2496.79|2488.09|2495.23|2486.53|36
1643187490000|2022-01-26 08:58:10|2495.61|2486.91|2494.91|2486.21|2495.67|2486.97|2494.6|2485.9|25
1643187500000|2022-01-26 08:58:20|2494.94|2486.24|2495.05|2486.35|2495.15|2486.45|2494.56|2485.86|31
1643187510000|2022-01-26 08:58:30|2495.07|2486.37|2494.7|2486|2496.3|2487.6|2494.52|2485.82|39
1643187520000|2022-01-26 08:58:40|2494.81|2486.11|2494.09|2485.39|2495.18|2486.48|2493.24|2484.54|35
1643187530000|2022-01-26 08:58:50|2494.2|2485.5|2494.73|2486.03|2494.73|2486.03|2493.99|2485.29|31
1643187540000|2022-01-26 08:59:00|2494.74|2486.04|2496.75|2488.05|2496.82|2488.12|2494.74|2486.04|39
1643187550000|2022-01-26 08:59:10|2496.65|2487.95|2496.7|2488|2497.06|2488.36|2496.65|2487.95|29
1643187560000|2022-01-26 08:59:20|2496.87|2488.17|2496.56|2487.86|2497.45|2488.75|2496.41|2487.71|35
1643187570000|2022-01-26 08:59:30|2496.55|2487.85|2495.23|2486.53|2496.59|2487.89|2495.18|2486.48|32
1643187580000|2022-01-26 08:59:40|2495.18|2486.48|2494.61|2485.91|2495.74|2487.04|2494.58|2485.88|34
1643187590000|2022-01-26 08:59:50|2494.51|2485.81|2493.97|2485.27|2494.57|2485.87|2493.81|2485.11|33
1643187600000|2022-01-26 09:00:00|2494|2485.3|2493.22|2484.52|2494.17|2485.47|2492.44|2483.74|36
1643187610000|2022-01-26 09:00:10|2493.21|2484.51|2493.58|2484.88|2493.67|2484.97|2492.55|2483.85|38
1643187620000|2022-01-26 09:00:20|2493.67|2484.97|2494.01|2485.31|2494.28|2485.58|2493.67|2484.97|34
1643187630000|2022-01-26 09:00:30|2493.85|2485.15|2493.4|2484.7|2493.93|2485.23|2493.15|2484.45|38
1643187640000|2022-01-26 09:00:40|2492.79|2484.09|2493.32|2484.62|2494.08|2485.38|2492.28|2483.58|38
1643187650000|2022-01-26 09:00:50|2493.31|2484.61|2495.64|2486.94|2495.68|2486.98|2493.2|2484.5|33
1643187660000|2022-01-26 09:01:00|2495.66|2486.96|2497.49|2488.79|2498.3|2489.6|2495.66|2486.96|33
1643187670000|2022-01-26 09:01:10|2497.64|2488.94|2497.68|2488.98|2499.02|2490.32|2496.87|2488.17|34
1643187680000|2022-01-26 09:01:20|2498.03|2489.33|2498.2|2489.5|2498.91|2490.21|2496.84|2488.14|28
1643187690000|2022-01-26 09:01:30|2498.14|2489.44|2496.31|2487.61|2498.14|2489.44|2496.05|2487.35|35
1643187700000|2022-01-26 09:01:40|2496.3|2487.6|2498.73|2490.03|2498.74|2490.04|2496.3|2487.6|38
1643187710000|2022-01-26 09:01:50|2498.62|2489.92|2498.32|2489.62|2498.62|2489.92|2497.89|2489.19|38
1643187720000|2022-01-26 09:02:00|2498.39|2489.69|2497.58|2488.88|2498.39|2489.69|2496.9|2488.2|37
1643187730000|2022-01-26 09:02:10|2497.52|2488.82|2497.32|2488.62|2497.61|2488.91|2496.24|2487.54|39
1643187740000|2022-01-26 09:02:20|2497.31|2488.61|2495.9|2487.2|2497.31|2488.61|2495.14|2486.44|37
1643187750000|2022-01-26 09:02:30|2495.78|2487.08|2494.38|2485.68|2495.78|2487.08|2494.34|2485.64|35
1643187760000|2022-01-26 09:02:40|2494.13|2485.43|2493.55|2484.85|2494.63|2485.93|2493.54|2484.84|32
1643187770000|2022-01-26 09:02:50|2493.53|2484.83|2494.87|2486.17|2495|2486.3|2493.5|2484.8|36
1643187780000|2022-01-26 09:03:00|2494.93|2486.23|2497.01|2488.31|2497.01|2488.31|2494.93|2486.23|32
1643187790000|2022-01-26 09:03:10|2497.32|2488.62|2495.62|2486.92|2497.33|2488.63|2495.62|2486.92|34
1643187800000|2022-01-26 09:03:20|2495.55|2486.85|2497.06|2488.36|2497.09|2488.39|2494.95|2486.25|36
1643187810000|2022-01-26 09:03:30|2496.94|2488.24|2495.98|2487.28|2497.9|2489.2|2495.61|2486.91|38
1643187820000|2022-01-26 09:03:40|2496.01|2487.31|2496.56|2487.86|2496.87|2488.17|2495.88|2487.18|37
1643187830000|2022-01-26 09:03:50|2496.54|2487.84|2495.58|2486.88|2496.63|2487.93|2495.57|2486.87|32
1643187840000|2022-01-26 09:04:00|2495.41|2486.71|2495.97|2487.27|2496.7|2488|2495.41|2486.71|36
1643187850000|2022-01-26 09:04:10|2495.39|2486.69|2494.42|2485.72|2495.39|2486.69|2494.03|2485.33|39
1643187860000|2022-01-26 09:04:20|2494.86|2486.16|2494.49|2485.79|2494.86|2486.16|2493.69|2484.99|30
1643187870000|2022-01-26 09:04:30|2494.02|2485.32|2494.13|2485.43|2494.41|2485.71|2493.78|2485.08|35
1643187880000|2022-01-26 09:04:40|2494.34|2485.64|2494.43|2485.73|2494.47|2485.77|2494.27|2485.57|14
1643187890000|2022-01-26 09:04:50|2494.37|2485.67|2493.06|2484.36|2494.43|2485.73|2492.81|2484.11|23
1643187900000|2022-01-26 09:05:00|2493.07|2484.37|2493.32|2484.62|2493.56|2484.86|2492.7|2484|33
1643187910000|2022-01-26 09:05:10|2493.56|2484.86|2493.62|2484.92|2493.62|2484.92|2492.57|2483.87|24
1643187920000|2022-01-26 09:05:20|2493.54|2484.84|2492.63|2483.93|2493.54|2484.84|2492.37|2483.67|35
1643187930000|2022-01-26 09:05:30|2492.55|2483.85|2494.43|2485.73|2494.45|2485.75|2492.55|2483.85|37
1643187940000|2022-01-26 09:05:40|2494.42|2485.72|2494.41|2485.71|2494.63|2485.93|2493.99|2485.29|36
1643187950000|2022-01-26 09:05:50|2494.44|2485.74|2494.51|2485.81|2494.82|2486.12|2494.23|2485.53|32
1643187960000|2022-01-26 09:06:00|2494.55|2485.85|2494.46|2485.76|2495|2486.3|2494.46|2485.76|34
1643187970000|2022-01-26 09:06:10|2494.48|2485.78|2495.43|2486.73|2495.91|2487.21|2494.4|2485.7|30
1643187980000|2022-01-26 09:06:20|2495.64|2486.94|2495.33|2486.63|2496.11|2487.41|2495.33|2486.63|27
1643187990000|2022-01-26 09:06:30|2495.94|2487.24|2496.95|2488.25|2497.2|2488.5|2495.33|2486.63|35
1643188000000|2022-01-26 09:06:40|2496.55|2487.85|2494.78|2486.08|2496.88|2488.18|2494.78|2486.08|40
1643188010000|2022-01-26 09:06:50|2494.53|2485.83|2495.72|2487.02|2495.79|2487.09|2494.4|2485.7|34
1643188020000|2022-01-26 09:07:00|2495.68|2486.98|2495.9|2487.2|2497.37|2488.67|2495.68|2486.98|36
1643188030000|2022-01-26 09:07:10|2495.89|2487.19|2497.02|2488.32|2497.21|2488.51|2495.89|2487.19|37
1643188040000|2022-01-26 09:07:20|2497.1|2488.4|2497.13|2488.43|2497.21|2488.51|2496.07|2487.37|40
1643188050000|2022-01-26 09:07:30|2497.49|2488.79|2496.17|2487.47|2498.06|2489.36|2496.1|2487.4|37
1643188060000|2022-01-26 09:07:40|2496.37|2487.67|2495.7|2487|2496.89|2488.19|2494.7|2486|33
1643188070000|2022-01-26 09:07:50|2495.73|2487.03|2496.98|2488.28|2497.03|2488.33|2495.73|2487.03|38
1643188080000|2022-01-26 09:08:00|2496.83|2488.13|2496.49|2487.79|2496.83|2488.13|2496.43|2487.73|32
1643188090000|2022-01-26 09:08:10|2496.54|2487.84|2496.57|2487.87|2496.99|2488.29|2496.41|2487.71|37
1643188100000|2022-01-26 09:08:20|2496.5|2487.8|2495.54|2486.84|2496.5|2487.8|2494.83|2486.13|34
1643188110000|2022-01-26 09:08:30|2495.49|2486.79|2496.46|2487.76|2496.83|2488.13|2495.32|2486.62|34
1643188120000|2022-01-26 09:08:40|2496.44|2487.74|2497.01|2488.31|2497.01|2488.31|2496.2|2487.5|31
1643188130000|2022-01-26 09:08:50|2497.24|2488.54|2495.73|2487.03|2497.73|2489.03|2495.66|2486.96|33
1643188140000|2022-01-26 09:09:00|2496.03|2487.33|2495.5|2486.8|2496.03|2487.33|2495.15|2486.45|25
1643188150000|2022-01-26 09:09:10|2495.42|2486.72|2496.53|2487.83|2496.66|2487.96|2495.42|2486.72|29
1643188160000|2022-01-26 09:09:20|2496.57|2487.87|2497.66|2488.96|2497.82|2489.12|2496.51|2487.81|37
1643188170000|2022-01-26 09:09:30|2497.88|2489.18|2497.64|2488.94|2497.88|2489.18|2496.9|2488.2|36
1643188180000|2022-01-26 09:09:40|2497.68|2488.98|2497.38|2488.68|2497.97|2489.27|2497.38|2488.68|38
1643188190000|2022-01-26 09:09:50|2497.39|2488.69|2497.02|2488.32|2497.49|2488.79|2496.46|2487.76|33
1643188200000|2022-01-26 09:10:00|2497.18|2488.48|2498|2489.3|2498.25|2489.55|2497.18|2488.48|36
1643188210000|2022-01-26 09:10:10|2498.06|2489.36|2498.06|2489.36|2498.8|2490.1|2497.16|2488.46|35
1643188220000|2022-01-26 09:10:20|2498.13|2489.43|2499.91|2491.21|2500.01|2491.31|2498.13|2489.43|35
1643188230000|2022-01-26 09:10:30|2499.92|2491.22|2498.75|2490.05|2500.2|2491.5|2497.59|2488.89|38
1643188240000|2022-01-26 09:10:40|2498.87|2490.17|2497.02|2488.32|2498.9|2490.2|2497.02|2488.32|36
1643188250000|2022-01-26 09:10:50|2497.06|2488.36|2498.46|2489.76|2498.5|2489.8|2497.06|2488.36|36
1643188260000|2022-01-26 09:11:00|2498.35|2489.65|2495.12|2486.42|2498.35|2489.65|2495.08|2486.38|34
1643188270000|2022-01-26 09:11:10|2494.99|2486.29|2495.52|2486.82|2495.89|2487.19|2494.92|2486.22|30
1643188280000|2022-01-26 09:11:20|2495.5|2486.8|2496.46|2487.76|2496.5|2487.8|2495.12|2486.42|35
1643188290000|2022-01-26 09:11:30|2496.35|2487.65|2496.7|2488|2496.96|2488.26|2495.94|2487.24|37
1643188300000|2022-01-26 09:11:40|2496.67|2487.97|2496.34|2487.64|2497.44|2488.74|2496.06|2487.36|32
1643188310000|2022-01-26 09:11:50|2496.29|2487.59|2498.11|2489.41|2498.11|2489.41|2496.23|2487.53|32
1643188320000|2022-01-26 09:12:00|2498.1|2489.4|2497.26|2488.56|2498.12|2489.42|2496.2|2487.5|34
1643188330000|2022-01-26 09:12:10|2497.43|2488.73|2496.42|2487.72|2497.43|2488.73|2496.15|2487.45|31
1643188340000|2022-01-26 09:12:20|2496.41|2487.71|2497.04|2488.34|2497.06|2488.36|2496.18|2487.48|38
1643188350000|2022-01-26 09:12:30|2497.06|2488.36|2497.35|2488.65|2497.37|2488.67|2497.06|2488.36|19
1643188360000|2022-01-26 09:12:40|2497.34|2488.64|2497.76|2489.06|2498.19|2489.49|2497.31|2488.61|29
1643188370000|2022-01-26 09:12:50|2497.64|2488.94|2497.61|2488.91|2498.22|2489.52|2497.09|2488.39|34
1643188380000|2022-01-26 09:13:00|2497.33|2488.63|2496.9|2488.2|2497.62|2488.92|2496.9|2488.2|37
1643188390000|2022-01-26 09:13:10|2496.89|2488.19|2496.83|2488.13|2497.21|2488.51|2496.72|2488.02|30
1643188400000|2022-01-26 09:13:20|2496.8|2488.1|2497.14|2488.44|2497.31|2488.61|2496.49|2487.79|32
1643188410000|2022-01-26 09:13:30|2497.24|2488.54|2497.33|2488.63|2497.44|2488.74|2497.06|2488.36|30
1643188420000|2022-01-26 09:13:40|2497.37|2488.67|2497.38|2488.68|2497.48|2488.78|2497.33|2488.63|13
1643188430000|2022-01-26 09:13:50|2497.39|2488.69|2497.49|2488.79|2497.49|2488.79|2497.33|2488.63|27
1643188440000|2022-01-26 09:14:00|2497.63|2488.93|2498.81|2490.11|2498.96|2490.26|2497.52|2488.82|30
1643188450000|2022-01-26 09:14:10|2498.76|2490.06|2499.67|2490.97|2500.32|2491.62|2498.5|2489.8|33
1643188460000|2022-01-26 09:14:20|2499.61|2490.91|2499.3|2490.6|2499.92|2491.22|2498.34|2489.64|36
1643188470000|2022-01-26 09:14:30|2499.33|2490.63|2499.53|2490.83|2500|2491.3|2498.34|2489.64|29
1643188480000|2022-01-26 09:14:40|2499.57|2490.87|2498.48|2489.78|2499.65|2490.95|2498.24|2489.54|29
1643188490000|2022-01-26 09:14:50|2498.41|2489.71|2498.65|2489.95|2498.7|2490|2498.29|2489.59|26
1643188500000|2022-01-26 09:15:00|2498.52|2489.82|2497.67|2488.97|2498.8|2490.1|2497.61|2488.91|27
1643188510000|2022-01-26 09:15:10|2497.76|2489.06|2497.13|2488.43|2498.04|2489.34|2496.73|2488.03|33
1643188520000|2022-01-26 09:15:20|2496.77|2488.07|2496.95|2488.25|2497.06|2488.36|2496.44|2487.74|31
1643188530000|2022-01-26 09:15:30|2497.3|2488.6|2498.9|2490.2|2499.04|2490.34|2497.3|2488.6|38
1643188540000|2022-01-26 09:15:40|2498.92|2490.22|2498.96|2490.26|2499.01|2490.31|2498.78|2490.08|33
1643188550000|2022-01-26 09:15:50|2498.77|2490.07|2499.23|2490.53|2499.66|2490.96|2498.77|2490.07|34
1643188560000|2022-01-26 09:16:00|2499.15|2490.45|2500.27|2491.57|2500.39|2491.69|2498.8|2490.1|34
1643188570000|2022-01-26 09:16:10|2500.23|2491.53|2500.35|2491.65|2500.39|2491.69|2500.08|2491.38|35
1643188580000|2022-01-26 09:16:20|2500.33|2491.63|2500.43|2491.73|2500.46|2491.76|2500.2|2491.5|22
1643188590000|2022-01-26 09:16:30|2500.41|2491.71|2500.35|2491.65|2500.54|2491.84|2500.2|2491.5|26
1643188600000|2022-01-26 09:16:40|2500.2|2491.5|2500.53|2491.83|2500.53|2491.83|2500.2|2491.5|29
1643188610000|2022-01-26 09:16:50|2500.2|2491.5|2500.59|2491.89|2500.61|2491.91|2500.2|2491.5|25
1643188620000|2022-01-26 09:17:00|2500.62|2491.92|2500.33|2491.63|2500.69|2491.99|2500.2|2491.5|23
1643188630000|2022-01-26 09:17:10|2500.3|2491.6|2500.59|2491.89|2500.74|2492.04|2500.3|2491.6|34
1643188640000|2022-01-26 09:17:20|2500.58|2491.88|2500.47|2491.77|2500.69|2491.99|2500.44|2491.74|32
1643188650000|2022-01-26 09:17:30|2500.42|2491.72|2500.93|2492.23|2501.19|2492.49|2500.22|2491.52|37
1643188660000|2022-01-26 09:17:40|2500.97|2492.27|2501.25|2492.55|2501.27|2492.57|2500.83|2492.13|35
1643188670000|2022-01-26 09:17:50|2501.43|2492.73|2501.3|2492.6|2501.48|2492.78|2501.26|2492.56|27
1643188680000|2022-01-26 09:18:00|2501.35|2492.65|2501.17|2492.47|2501.53|2492.83|2501.01|2492.31|33
1643188690000|2022-01-26 09:18:10|2501.04|2492.34|2502.01|2493.31|2502.12|2493.42|2500.92|2492.22|37
1643188700000|2022-01-26 09:18:20|2501.51|2492.81|2503.24|2494.54|2503.24|2494.54|2501.31|2492.61|29
1643188710000|2022-01-26 09:18:30|2503.21|2494.51|2502.6|2493.9|2503.24|2494.54|2502.3|2493.6|34
1643188720000|2022-01-26 09:18:40|2502.56|2493.86|2501.62|2492.92|2502.56|2493.86|2501.12|2492.42|34
1643188730000|2022-01-26 09:18:50|2501.64|2492.94|2501.27|2492.57|2502.46|2493.76|2501.2|2492.5|32
1643188740000|2022-01-26 09:19:00|2501.26|2492.56|2498.86|2490.16|2501.38|2492.68|2498.44|2489.74|36
1643188750000|2022-01-26 09:19:10|2499.22|2490.52|2498.48|2489.78|2500.2|2491.5|2498.45|2489.75|35
1643188760000|2022-01-26 09:19:20|2498.47|2489.77|2498.83|2490.13|2500.2|2491.5|2498.47|2489.77|36
1643188770000|2022-01-26 09:19:30|2498.78|2490.08|2497.82|2489.12|2498.78|2490.08|2497.77|2489.07|39
1643188780000|2022-01-26 09:19:40|2497.83|2489.13|2499.03|2490.33|2499.03|2490.33|2497.76|2489.06|38
1643188790000|2022-01-26 09:19:50|2498.87|2490.17|2500.66|2491.96|2500.66|2491.96|2498.75|2490.05|39
1643188800000|2022-01-26 09:20:00|2500.23|2491.53|2499.45|2490.75|2500.39|2491.69|2498.93|2490.23|30
1643188810000|2022-01-26 09:20:10|2499.41|2490.71|2498.92|2490.22|2499.49|2490.79|2498.59|2489.89|39
1643188820000|2022-01-26 09:20:20|2498.83|2490.13|2498.97|2490.27|2499.09|2490.39|2497.94|2489.24|36
1643188830000|2022-01-26 09:20:30|2499.03|2490.33|2501.35|2492.65|2501.69|2492.99|2498.93|2490.23|39
1643188840000|2022-01-26 09:20:40|2501.47|2492.77|2499.92|2491.22|2502.1|2493.4|2499.92|2491.22|37
1643188850000|2022-01-26 09:20:50|2499.88|2491.18|2499.42|2490.72|2499.97|2491.27|2498.18|2489.48|38
1643188860000|2022-01-26 09:21:00|2499.63|2490.93|2501.32|2492.62|2501.32|2492.62|2499.22|2490.52|31
1643188870000|2022-01-26 09:21:10|2501.41|2492.71|2500.77|2492.07|2501.85|2493.15|2500.76|2492.06|33
1643188880000|2022-01-26 09:21:20|2500.76|2492.06|2501.83|2493.13|2501.95|2493.25|2500.15|2491.45|33
1643188890000|2022-01-26 09:21:30|2501.66|2492.96|2500.58|2491.88|2501.86|2493.16|2500.58|2491.88|30
1643188900000|2022-01-26 09:21:40|2500.81|2492.11|2501.9|2493.2|2502.04|2493.34|2500.52|2491.82|31
1643188910000|2022-01-26 09:21:50|2501.99|2493.29|2500.69|2491.99|2502.39|2493.69|2500.41|2491.71|37
1643188920000|2022-01-26 09:22:00|2501.25|2492.55|2503.5|2494.8|2503.5|2494.8|2501.24|2492.54|16
1643188930000|2022-01-26 09:22:10|2503.47|2494.77|2504.1|2495.4|2504.33|2495.63|2503.34|2494.64|33
1643188940000|2022-01-26 09:22:20|2504.15|2495.45|2504.33|2495.63|2505.55|2496.85|2504.15|2495.45|30
1643188950000|2022-01-26 09:22:30|2505.24|2496.54|2519.94|2511.24|2522.9|2514.2|2504.85|2496.15|36
1643188960000|2022-01-26 09:22:40|2520.54|2511.84|2516.23|2507.53|2520.54|2511.84|2515.13|2506.43|40
1643188970000|2022-01-26 09:22:50|2516.51|2507.81|2518.9|2510.2|2519.4|2510.7|2516.46|2507.76|40
1643188980000|2022-01-26 09:23:00|2518.56|2509.86|2516.38|2507.68|2518.88|2510.18|2516.38|2507.68|40
1643188990000|2022-01-26 09:23:10|2516.28|2507.58|2513.44|2504.74|2518.12|2509.42|2513.44|2504.74|36
1643189000000|2022-01-26 09:23:20|2513.32|2504.62|2512.37|2503.67|2514.36|2505.66|2512.06|2503.36|37
1643189010000|2022-01-26 09:23:30|2512.3|2503.6|2511.1|2502.4|2513.16|2504.46|2510.6|2501.9|38
1643189020000|2022-01-26 09:23:40|2512.36|2503.66|2510.75|2502.05|2512.7|2504|2509.94|2501.24|35
1643189030000|2022-01-26 09:23:50|2510.83|2502.13|2512.5|2503.8|2512.67|2503.97|2510.83|2502.13|34
1643189040000|2022-01-26 09:24:00|2513.18|2504.48|2513.56|2504.86|2514.39|2505.69|2512.89|2504.19|40
1643189050000|2022-01-26 09:24:10|2513.72|2505.02|2516.27|2507.57|2517.38|2508.68|2513.11|2504.41|38
1643189060000|2022-01-26 09:24:20|2516.18|2507.48|2515.32|2506.62|2516.29|2507.59|2514.8|2506.1|37
1643189070000|2022-01-26 09:24:30|2514.79|2506.09|2514.15|2505.45|2515.42|2506.72|2513.61|2504.91|37
1643189080000|2022-01-26 09:24:40|2514.14|2505.44|2513.14|2504.44|2514.37|2505.67|2512.82|2504.12|34
1643189090000|2022-01-26 09:24:50|2512.86|2504.16|2512.47|2503.77|2513.18|2504.48|2510.56|2501.86|38
1643189100000|2022-01-26 09:25:00|2512.35|2503.65|2511.33|2502.63|2512.35|2503.65|2510.01|2501.31|38
1643189110000|2022-01-26 09:25:10|2511.28|2502.58|2509.83|2501.13|2511.28|2502.58|2508.91|2500.21|36
1643189120000|2022-01-26 09:25:20|2507.88|2499.18|2509.3|2500.6|2510.7|2502|2507.88|2499.18|36
1643189130000|2022-01-26 09:25:30|2510.08|2501.38|2509.64|2500.94|2510.08|2501.38|2509.23|2500.53|36
1643189140000|2022-01-26 09:25:40|2509.63|2500.93|2507.93|2499.23|2510.06|2501.36|2507.93|2499.23|39
1643189150000|2022-01-26 09:25:50|2508.8|2500.1|2507.65|2498.95|2509.12|2500.42|2507.1|2498.4|39
1643189160000|2022-01-26 09:26:00|2507.68|2498.98|2507.1|2498.4|2508.23|2499.53|2506.82|2498.12|38
1643189170000|2022-01-26 09:26:10|2507.06|2498.36|2506.92|2498.22|2507.77|2499.07|2506.72|2498.02|38
1643189180000|2022-01-26 09:26:20|2506.82|2498.12|2506.08|2497.38|2507.03|2498.33|2505.86|2497.16|40
1643189190000|2022-01-26 09:26:30|2505.85|2497.15|2504.53|2495.83|2507.29|2498.59|2504.37|2495.67|40
1643189200000|2022-01-26 09:26:40|2504.42|2495.72|2503.95|2495.25|2504.42|2495.72|2501.23|2492.53|39
1643189210000|2022-01-26 09:26:50|2503.89|2495.19|2502.4|2493.7|2503.89|2495.19|2501.45|2492.75|38
1643189220000|2022-01-26 09:27:00|2502.78|2494.08|2502.77|2494.07|2503.88|2495.18|2502.69|2493.99|38
1643189230000|2022-01-26 09:27:10|2502.71|2494.01|2502.99|2494.29|2504.76|2496.06|2502.71|2494.01|34
1643189240000|2022-01-26 09:27:20|2503.05|2494.35|2501.83|2493.13|2503.79|2495.09|2501.83|2493.13|36
1643189250000|2022-01-26 09:27:30|2501.69|2492.99|2499.23|2490.53|2502.77|2494.07|2499|2490.3|39
1643189260000|2022-01-26 09:27:40|2499.49|2490.79|2498.01|2489.31|2499.9|2491.2|2497.97|2489.27|40
1643189270000|2022-01-26 09:27:50|2498.03|2489.33|2498.42|2489.72|2498.87|2490.17|2497.93|2489.23|35
1643189280000|2022-01-26 09:28:00|2498.56|2489.86|2499.12|2490.42|2499.71|2491.01|2498.45|2489.75|38
1643189290000|2022-01-26 09:28:10|2498.91|2490.21|2496.42|2487.72|2499|2490.3|2496.06|2487.36|38
1643189300000|2022-01-26 09:28:20|2496.45|2487.75|2496.91|2488.21|2496.91|2488.21|2495.3|2486.6|38
1643189310000|2022-01-26 09:28:30|2496.8|2488.1|2497.13|2488.43|2497.64|2488.94|2496.63|2487.93|38
1643189320000|2022-01-26 09:28:40|2497.32|2488.62|2497.25|2488.55|2498.25|2489.55|2497.17|2488.47|36
1643189330000|2022-01-26 09:28:50|2497.39|2488.69|2497.68|2488.98|2498.01|2489.31|2497.23|2488.53|35
1643189340000|2022-01-26 09:29:00|2497.66|2488.96|2497.27|2488.57|2497.75|2489.05|2497.24|2488.54|36
1643189350000|2022-01-26 09:29:10|2497.4|2488.7|2496.45|2487.75|2497.42|2488.72|2495.47|2486.77|40
1643189360000|2022-01-26 09:29:20|2496.44|2487.74|2496.36|2487.66|2497.43|2488.73|2495.95|2487.25|38
1643189370000|2022-01-26 09:29:30|2496.39|2487.69|2495.23|2486.53|2496.77|2488.07|2495.12|2486.42|39
1643189380000|2022-01-26 09:29:40|2495.13|2486.43|2494.86|2486.16|2495.77|2487.07|2493.76|2485.06|28
1643189390000|2022-01-26 09:29:50|2495.01|2486.31|2495.48|2486.78|2495.84|2487.14|2494.74|2486.04|38
1643189400000|2022-01-26 09:30:00|2495.59|2486.89|2497.29|2488.59|2497.35|2488.65|2495.39|2486.69|37
1643189410000|2022-01-26 09:30:10|2497.31|2488.61|2498.18|2489.48|2498.8|2490.1|2497.03|2488.33|33
1643189420000|2022-01-26 09:30:20|2498.38|2489.68|2499.85|2491.15|2499.85|2491.15|2497.64|2488.94|38
1643189430000|2022-01-26 09:30:30|2499.8|2491.1|2498.07|2489.37|2499.8|2491.1|2497.71|2489.01|39
1643189440000|2022-01-26 09:30:40|2497.87|2489.17|2497.32|2488.62|2498.99|2490.29|2496.51|2487.81|40
1643189450000|2022-01-26 09:30:50|2496.96|2488.26|2497.38|2488.68|2497.78|2489.08|2496.8|2488.1|35
1643189460000|2022-01-26 09:31:00|2497.39|2488.69|2496.65|2487.95|2497.39|2488.69|2496.27|2487.57|37
1643189470000|2022-01-26 09:31:10|2496.71|2488.01|2496.09|2487.39|2497.36|2488.66|2495.99|2487.29|38
1643189480000|2022-01-26 09:31:20|2496.08|2487.38|2495.26|2486.56|2497.36|2488.66|2494.69|2485.99|36
1643189490000|2022-01-26 09:31:30|2495.59|2486.89|2495.32|2486.62|2495.59|2486.89|2494.4|2485.7|30
1643189500000|2022-01-26 09:31:40|2495.44|2486.74|2493.21|2484.51|2495.44|2486.74|2492.29|2483.59|38
1643189510000|2022-01-26 09:31:50|2493.34|2484.64|2494.25|2485.55|2494.25|2485.55|2493.34|2484.64|36
1643189520000|2022-01-26 09:32:00|2494.21|2485.51|2495.14|2486.44|2495.33|2486.63|2494.21|2485.51|32
1643189530000|2022-01-26 09:32:10|2494.75|2486.05|2492.62|2483.92|2494.77|2486.07|2492.62|2483.92|33
1643189540000|2022-01-26 09:32:20|2492.87|2484.17|2492.69|2483.99|2493.58|2484.88|2492.26|2483.56|29
1643189550000|2022-01-26 09:32:30|2492.64|2483.94|2491.96|2483.26|2492.76|2484.06|2491.64|2482.94|29
1643189560000|2022-01-26 09:32:40|2491.97|2483.27|2491.78|2483.08|2492.78|2484.08|2491.52|2482.82|33
1643189570000|2022-01-26 09:32:50|2491.58|2482.88|2491.18|2482.48|2491.94|2483.24|2490.06|2481.36|25
1643189580000|2022-01-26 09:33:00|2491.08|2482.38|2492.48|2483.78|2493.17|2484.47|2491.07|2482.37|36
1643189590000|2022-01-26 09:33:10|2492.43|2483.73|2491.01|2482.31|2492.43|2483.73|2491.01|2482.31|32
1643189600000|2022-01-26 09:33:20|2490.7|2482|2491.02|2482.32|2492.05|2483.35|2490.7|2482|36
1643189610000|2022-01-26 09:33:30|2490.96|2482.26|2491.16|2482.46|2491.41|2482.71|2490.87|2482.17|36
1643189620000|2022-01-26 09:33:40|2491.04|2482.34|2491.77|2483.07|2491.91|2483.21|2490.53|2481.83|36
1643189630000|2022-01-26 09:33:50|2491.76|2483.06|2490.24|2481.54|2491.79|2483.09|2489.78|2481.08|35
1643189640000|2022-01-26 09:34:00|2490.19|2481.49|2489.67|2480.97|2490.4|2481.7|2488.86|2480.16|32
1643189650000|2022-01-26 09:34:10|2490.4|2481.7|2488.13|2479.43|2490.4|2481.7|2488.03|2479.33|28
1643189660000|2022-01-26 09:34:20|2488.03|2479.33|2489.27|2480.57|2489.27|2480.57|2487.98|2479.28|34
1643189670000|2022-01-26 09:34:30|2489.3|2480.6|2489.95|2481.25|2489.95|2481.25|2489.12|2480.42|30
1643189680000|2022-01-26 09:34:40|2490.04|2481.34|2491.55|2482.85|2491.55|2482.85|2489.58|2480.88|34
1643189690000|2022-01-26 09:34:50|2491.36|2482.66|2490.62|2481.92|2491.71|2483.01|2490.11|2481.41|38
1643189700000|2022-01-26 09:35:00|2490.52|2481.82|2491.82|2483.12|2492.27|2483.57|2490.39|2481.69|27
1643189710000|2022-01-26 09:35:10|2491.96|2483.26|2492.96|2484.26|2492.96|2484.26|2491.82|2483.12|26
1643189720000|2022-01-26 09:35:20|2493.05|2484.35|2495.49|2486.79|2495.59|2486.89|2493.05|2484.35|23
1643189730000|2022-01-26 09:35:30|2495.35|2486.65|2494.58|2485.88|2495.41|2486.71|2493.86|2485.16|34
1643189740000|2022-01-26 09:35:40|2494.71|2486.01|2495.82|2487.12|2496.16|2487.46|2494.71|2486.01|31
1643189750000|2022-01-26 09:35:50|2496|2487.3|2495.98|2487.28|2496.7|2488|2495.37|2486.67|33
1643189760000|2022-01-26 09:36:00|2495.99|2487.29|2496.68|2487.98|2497.11|2488.41|2495.66|2486.96|26
1643189770000|2022-01-26 09:36:10|2496.14|2487.44|2495.37|2486.67|2496.86|2488.16|2495.09|2486.39|39
1643189780000|2022-01-26 09:36:20|2495.55|2486.85|2495.44|2486.74|2495.59|2486.89|2494.57|2485.87|27
1643189790000|2022-01-26 09:36:30|2494.71|2486.01|2495.37|2486.67|2496.19|2487.49|2494.71|2486.01|27
1643189800000|2022-01-26 09:36:40|2496.27|2487.57|2496.63|2487.93|2496.85|2488.15|2495.37|2486.67|28
1643189810000|2022-01-26 09:36:50|2496.56|2487.86|2497.26|2488.56|2497.26|2488.56|2495.37|2486.67|28
1643189820000|2022-01-26 09:37:00|2497.14|2488.44|2497.84|2489.14|2497.95|2489.25|2497.14|2488.44|34
1643189830000|2022-01-26 09:37:10|2497.89|2489.19|2499|2490.3|2499.05|2490.35|2497.8|2489.1|35
1643189840000|2022-01-26 09:37:20|2499.02|2490.32|2499.01|2490.31|2501.02|2492.32|2499.01|2490.31|38
1643189850000|2022-01-26 09:37:30|2498.79|2490.09|2498.05|2489.35|2499.3|2490.6|2497.86|2489.16|38
1643189860000|2022-01-26 09:37:40|2498.08|2489.38|2497.88|2489.18|2498.37|2489.67|2497.51|2488.81|38
1643189870000|2022-01-26 09:37:50|2497.9|2489.2|2499.27|2490.57|2500.46|2491.76|2497.21|2488.51|36
1643189880000|2022-01-26 09:38:00|2500.01|2491.31|2499.91|2491.21|2500.22|2491.52|2499.19|2490.49|36
1643189890000|2022-01-26 09:38:10|2499.96|2491.26|2499.85|2491.15|2500.22|2491.52|2499.69|2490.99|30
1643189900000|2022-01-26 09:38:20|2499.79|2491.09|2499.14|2490.44|2499.79|2491.09|2498.65|2489.95|39
1643189910000|2022-01-26 09:38:30|2499.06|2490.36|2498.33|2489.63|2499.08|2490.38|2498.1|2489.4|34
1643189920000|2022-01-26 09:38:40|2498.22|2489.52|2499.35|2490.65|2499.98|2491.28|2498.2|2489.5|39
1643189930000|2022-01-26 09:38:50|2499.32|2490.62|2500.01|2491.31|2500.46|2491.76|2499.05|2490.35|40
1643189940000|2022-01-26 09:39:00|2500.09|2491.39|2499.84|2491.14|2500.55|2491.85|2499.14|2490.44|31
1643189950000|2022-01-26 09:39:10|2499.45|2490.75|2499.34|2490.64|2500.62|2491.92|2499.17|2490.47|33
1643189960000|2022-01-26 09:39:20|2500.1|2491.4|2499.72|2491.02|2500.1|2491.4|2498.68|2489.98|28
1643189970000|2022-01-26 09:39:30|2499.1|2490.4|2499.33|2490.63|2499.72|2491.02|2498.49|2489.79|34
1643189980000|2022-01-26 09:39:40|2499.29|2490.59|2500.61|2491.91|2500.61|2491.91|2498.42|2489.72|30
1643189990000|2022-01-26 09:39:50|2500.51|2491.81|2498.77|2490.07|2500.51|2491.81|2498.74|2490.04|39
1643190000000|2022-01-26 09:40:00|2498.92|2490.22|2501.31|2492.61|2501.38|2492.68|2498.76|2490.06|41
1643190010000|2022-01-26 09:40:10|2501.49|2492.79|2502.86|2494.16|2502.86|2494.16|2501.35|2492.65|35
1643190020000|2022-01-26 09:40:20|2502.84|2494.14|2501.7|2493|2503.37|2494.67|2501.7|2493|37
1643190030000|2022-01-26 09:40:30|2501.26|2492.56|2500.56|2491.86|2501.27|2492.57|2500.51|2491.81|33
1643190040000|2022-01-26 09:40:40|2500.68|2491.98|2501.87|2493.17|2502.1|2493.4|2500.61|2491.91|37
1643190050000|2022-01-26 09:40:50|2501.81|2493.11|2502.27|2493.57|2502.48|2493.78|2501.72|2493.02|36
1643190060000|2022-01-26 09:41:00|2502.34|2493.64|2503.3|2494.6|2503.33|2494.63|2502.15|2493.45|37
1643190070000|2022-01-26 09:41:10|2503.34|2494.64|2504.28|2495.58|2504.28|2495.58|2503.32|2494.62|21
1643190080000|2022-01-26 09:41:20|2504.07|2495.37|2505.8|2497.1|2505.8|2497.1|2504.04|2495.34|32
1643190090000|2022-01-26 09:41:30|2505.53|2496.83|2504.9|2496.2|2505.79|2497.09|2504.49|2495.79|39
1643190100000|2022-01-26 09:41:40|2504.92|2496.22|2503.89|2495.19|2505.12|2496.42|2503.73|2495.03|38
1643190110000|2022-01-26 09:41:50|2503.97|2495.27|2504.48|2495.78|2505.28|2496.58|2503.8|2495.1|35
1643190120000|2022-01-26 09:42:00|2504.66|2495.96|2505.35|2496.65|2505.52|2496.82|2504.66|2495.96|39
1643190130000|2022-01-26 09:42:10|2505.52|2496.82|2504.62|2495.92|2505.52|2496.82|2504.24|2495.54|36
1643190140000|2022-01-26 09:42:20|2504.61|2495.91|2505.47|2496.77|2505.47|2496.77|2503.91|2495.21|30
1643190150000|2022-01-26 09:42:30|2505.46|2496.76|2506.19|2497.49|2506.4|2497.7|2505.37|2496.67|21
1643190160000|2022-01-26 09:42:40|2506.96|2498.26|2508.66|2499.96|2509|2500.3|2506.59|2497.89|28
1643190170000|2022-01-26 09:42:50|2508.68|2499.98|2508.3|2499.6|2508.76|2500.06|2507.43|2498.73|37
1643190180000|2022-01-26 09:43:00|2508.34|2499.64|2506.29|2497.59|2508.53|2499.83|2506.18|2497.48|35
1643190190000|2022-01-26 09:43:10|2506.55|2497.85|2505.51|2496.81|2506.9|2498.2|2505.4|2496.7|40
1643190200000|2022-01-26 09:43:20|2505.45|2496.75|2505.39|2496.69|2505.97|2497.27|2504.62|2495.92|37
1643190210000|2022-01-26 09:43:30|2505.72|2497.02|2505.16|2496.46|2505.86|2497.16|2505.08|2496.38|33
1643190220000|2022-01-26 09:43:40|2505.43|2496.73|2505.3|2496.6|2505.68|2496.98|2504.97|2496.27|27
1643190230000|2022-01-26 09:43:50|2504.93|2496.23|2505.43|2496.73|2505.85|2497.15|2504.93|2496.23|23
1643190240000|2022-01-26 09:44:00|2505.52|2496.82|2506.5|2497.8|2506.56|2497.86|2505.35|2496.65|27
1643190250000|2022-01-26 09:44:10|2506.65|2497.95|2507.38|2498.68|2507.39|2498.69|2506.48|2497.78|34
1643190260000|2022-01-26 09:44:20|2507.24|2498.54|2507.41|2498.71|2507.56|2498.86|2506.82|2498.12|34
1643190270000|2022-01-26 09:44:30|2506.5|2497.8|2506.88|2498.18|2507.3|2498.6|2506.5|2497.8|22
1643190280000|2022-01-26 09:44:40|2506.91|2498.21|2506.88|2498.18|2507.1|2498.4|2506.08|2497.38|36
1643190290000|2022-01-26 09:44:50|2506.74|2498.04|2505.11|2496.41|2506.88|2498.18|2505.11|2496.41|38
1643190300000|2022-01-26 09:45:00|2505.09|2496.39|2505.74|2497.04|2506.1|2497.4|2505.09|2496.39|36
1643190310000|2022-01-26 09:45:10|2505.78|2497.08|2506.19|2497.49|2506.46|2497.76|2505.61|2496.91|29
1643190320000|2022-01-26 09:45:20|2505.98|2497.28|2506.43|2497.73|2506.45|2497.75|2505.88|2497.18|36
1643190330000|2022-01-26 09:45:30|2506.34|2497.64|2505.55|2496.85|2506.51|2497.81|2505.52|2496.82|32
1643190340000|2022-01-26 09:45:40|2505.63|2496.93|2504.01|2495.31|2505.85|2497.15|2504.01|2495.31|38
1643190350000|2022-01-26 09:45:50|2503.99|2495.29|2503.44|2494.74|2504.01|2495.31|2502.92|2494.22|39
1643190360000|2022-01-26 09:46:00|2503.42|2494.72|2503.63|2494.93|2504.12|2495.42|2503.07|2494.37|36
1643190370000|2022-01-26 09:46:10|2503.67|2494.97|2504.84|2496.14|2504.91|2496.21|2503.67|2494.97|34
1643190380000|2022-01-26 09:46:20|2504.87|2496.17|2505.93|2497.23|2506.12|2497.42|2504.57|2495.87|35
1643190390000|2022-01-26 09:46:30|2505.99|2497.29|2505.04|2496.34|2506.02|2497.32|2504.93|2496.23|38
1643190400000|2022-01-26 09:46:40|2505.14|2496.44|2505.64|2496.94|2505.79|2497.09|2504.51|2495.81|33
1643190410000|2022-01-26 09:46:50|2505.67|2496.97|2506.13|2497.43|2506.45|2497.75|2505.67|2496.97|33
1643190420000|2022-01-26 09:47:00|2505.63|2496.93|2504.48|2495.78|2505.74|2497.04|2504.23|2495.53|32
1643190430000|2022-01-26 09:47:10|2504.65|2495.95|2503.83|2495.13|2504.84|2496.14|2503.82|2495.12|30
1643190440000|2022-01-26 09:47:20|2503.84|2495.14|2503.48|2494.78|2504.36|2495.66|2503.48|2494.78|29
1643190450000|2022-01-26 09:47:30|2503.52|2494.82|2504.34|2495.64|2504.87|2496.17|2503.5|2494.8|36
1643190460000|2022-01-26 09:47:40|2504.36|2495.66|2504.17|2495.47|2504.77|2496.07|2504.13|2495.43|33
1643190470000|2022-01-26 09:47:50|2504.79|2496.09|2502.93|2494.23|2504.79|2496.09|2502.81|2494.11|34
1643190480000|2022-01-26 09:48:00|2502.85|2494.15|2503|2494.3|2503.24|2494.54|2502.81|2494.11|12
1643190490000|2022-01-26 09:48:10|2502.9|2494.2|2504.27|2495.57|2504.83|2496.13|2502.73|2494.03|39
1643190500000|2022-01-26 09:48:20|2504.53|2495.83|2504.77|2496.07|2505.13|2496.43|2504.53|2495.83|35
1643190510000|2022-01-26 09:48:30|2504.92|2496.22|2505.27|2496.57|2505.98|2497.28|2504.92|2496.22|31
1643190520000|2022-01-26 09:48:40|2505.26|2496.56|2505.53|2496.83|2505.68|2496.98|2505.2|2496.5|36
1643190530000|2022-01-26 09:48:50|2505.51|2496.81|2505.97|2497.27|2506.25|2497.55|2505.09|2496.39|38
1643190540000|2022-01-26 09:49:00|2506.3|2497.6|2506.41|2497.71|2507.04|2498.34|2506.18|2497.48|39
1643190550000|2022-01-26 09:49:10|2506.37|2497.67|2506.69|2497.99|2506.86|2498.16|2506.27|2497.57|33
1643190560000|2022-01-26 09:49:20|2506.68|2497.98|2507.92|2499.22|2508.04|2499.34|2506.62|2497.92|28
1643190570000|2022-01-26 09:49:30|2508.2|2499.5|2509.74|2501.04|2509.74|2501.04|2507.91|2499.21|33
1643190580000|2022-01-26 09:49:40|2509.66|2500.96|2510.91|2502.21|2510.98|2502.28|2509.51|2500.81|34
1643190590000|2022-01-26 09:49:50|2511.01|2502.31|2509.14|2500.44|2511.01|2502.31|2509|2500.3|36
1643190600000|2022-01-26 09:50:00|2509.04|2500.34|2508.38|2499.68|2509.86|2501.16|2508.11|2499.41|36
1643190610000|2022-01-26 09:50:10|2508.31|2499.61|2510.02|2501.32|2510.02|2501.32|2507.83|2499.13|40
1643190620000|2022-01-26 09:50:20|2509.83|2501.13|2510.26|2501.56|2510.62|2501.92|2509.63|2500.93|33
1643190630000|2022-01-26 09:50:30|2510.65|2501.95|2510.01|2501.31|2510.66|2501.96|2509.65|2500.95|37
1643190640000|2022-01-26 09:50:40|2510.2|2501.5|2509.15|2500.45|2510.59|2501.89|2508.93|2500.23|30
1643190650000|2022-01-26 09:50:50|2508.93|2500.23|2508.46|2499.76|2508.93|2500.23|2507.92|2499.22|36
1643190660000|2022-01-26 09:51:00|2508.5|2499.8|2509.76|2501.06|2509.79|2501.09|2508.22|2499.52|35
1643190670000|2022-01-26 09:51:10|2509.84|2501.14|2510.67|2501.97|2510.67|2501.97|2509.62|2500.92|33
1643190680000|2022-01-26 09:51:20|2510.62|2501.92|2511.06|2502.36|2511.34|2502.64|2510.26|2501.56|35
1643190690000|2022-01-26 09:51:30|2511.08|2502.38|2510.64|2501.94|2511.18|2502.48|2509.75|2501.05|37
1643190700000|2022-01-26 09:51:40|2510.71|2502.01|2511.17|2502.47|2511.24|2502.54|2510.47|2501.77|38
1643190710000|2022-01-26 09:51:50|2511.33|2502.63|2511.18|2502.48|2511.83|2503.13|2510.39|2501.69|38
1643190720000|2022-01-26 09:52:00|2511.19|2502.49|2512|2503.3|2512.12|2503.42|2510.88|2502.18|35
1643190730000|2022-01-26 09:52:10|2512.25|2503.55|2513.5|2504.8|2513.61|2504.91|2512.25|2503.55|36
1643190740000|2022-01-26 09:52:20|2513.6|2504.9|2514.09|2505.39|2515.25|2506.55|2513.03|2504.33|39
1643190750000|2022-01-26 09:52:30|2514.11|2505.41|2513.03|2504.33|2514.11|2505.41|2512.99|2504.29|40
1643190760000|2022-01-26 09:52:40|2513.14|2504.44|2512.19|2503.49|2513.68|2504.98|2512.05|2503.35|38
1643190770000|2022-01-26 09:52:50|2512.22|2503.52|2511.1|2502.4|2512.35|2503.65|2510.15|2501.45|38
1643190780000|2022-01-26 09:53:00|2511.08|2502.38|2509.14|2500.44|2511.3|2502.6|2508.72|2500.02|38
1643190790000|2022-01-26 09:53:10|2509.29|2500.59|2509.09|2500.39|2509.29|2500.59|2507.86|2499.16|39
1643190800000|2022-01-26 09:53:20|2509.03|2500.33|2508.07|2499.37|2509.03|2500.33|2507.89|2499.19|35
1643190810000|2022-01-26 09:53:30|2507.91|2499.21|2508.55|2499.85|2508.56|2499.86|2506.96|2498.26|35
1643190820000|2022-01-26 09:53:40|2508.62|2499.92|2507.64|2498.94|2509.03|2500.33|2507.64|2498.94|35
1643190830000|2022-01-26 09:53:50|2507.58|2498.88|2507.85|2499.15|2508.22|2499.52|2507.58|2498.88|35
1643190840000|2022-01-26 09:54:00|2507.7|2499|2506.92|2498.22|2508.25|2499.55|2506.73|2498.03|38
1643190850000|2022-01-26 09:54:10|2507.13|2498.43|2506.2|2497.5|2507.29|2498.59|2505.81|2497.11|37
1643190860000|2022-01-26 09:54:20|2506.03|2497.33|2503.87|2495.17|2506.46|2497.76|2503.87|2495.17|36
1643190870000|2022-01-26 09:54:30|2503.86|2495.16|2502.48|2493.78|2503.86|2495.16|2501.95|2493.25|36
1643190880000|2022-01-26 09:54:40|2502.01|2493.31|2501.35|2492.65|2502.9|2494.2|2500.81|2492.11|38
1643190890000|2022-01-26 09:54:50|2501.45|2492.75|2500.52|2491.82|2501.74|2493.04|2500.37|2491.67|38
1643190900000|2022-01-26 09:55:00|2500.54|2491.84|2498.73|2490.03|2500.54|2491.84|2498.53|2489.83|37
1643190910000|2022-01-26 09:55:10|2498.66|2489.96|2496.85|2488.15|2498.85|2490.15|2496.83|2488.13|37
1643190920000|2022-01-26 09:55:20|2496.82|2488.12|2495.16|2486.46|2496.83|2488.13|2495.1|2486.4|34
1643190930000|2022-01-26 09:55:30|2495.07|2486.37|2492.78|2484.08|2496.1|2487.4|2492.78|2484.08|37
1643190940000|2022-01-26 09:55:40|2492.76|2484.06|2493.16|2484.46|2493.86|2485.16|2490.88|2482.18|38
1643190950000|2022-01-26 09:55:50|2493.11|2484.41|2491.48|2482.78|2493.18|2484.48|2490.35|2481.65|38
1643190960000|2022-01-26 09:56:00|2491.81|2483.11|2493.39|2484.69|2493.65|2484.95|2491.55|2482.85|38
1643190970000|2022-01-26 09:56:10|2493.34|2484.64|2493.79|2485.09|2494.39|2485.69|2492.82|2484.12|36
1643190980000|2022-01-26 09:56:20|2493.77|2485.07|2492.93|2484.23|2494.04|2485.34|2491.88|2483.18|37
1643190990000|2022-01-26 09:56:30|2493.04|2484.34|2493.82|2485.12|2494.34|2485.64|2493.04|2484.34|34
1643191000000|2022-01-26 09:56:40|2493.86|2485.16|2495.42|2486.72|2495.77|2487.07|2493.86|2485.16|31
1643191010000|2022-01-26 09:56:50|2495.41|2486.71|2495.51|2486.81|2495.74|2487.04|2495.17|2486.47|25
1643191020000|2022-01-26 09:57:00|2495.6|2486.9|2495.15|2486.45|2495.66|2486.96|2494.78|2486.08|18
1643191030000|2022-01-26 09:57:10|2495.16|2486.46|2494.99|2486.29|2495.26|2486.56|2494.75|2486.05|28
1643191040000|2022-01-26 09:57:20|2495.12|2486.42|2494.79|2486.09|2495.93|2487.23|2494.79|2486.09|23
1643191050000|2022-01-26 09:57:30|2494.99|2486.29|2496.39|2487.69|2496.39|2487.69|2494.77|2486.07|34
1643191060000|2022-01-26 09:57:40|2496.36|2487.66|2497.88|2489.18|2498.72|2490.02|2496.36|2487.66|34
1643191070000|2022-01-26 09:57:50|2498.36|2489.66|2497.51|2488.81|2499.13|2490.43|2497.47|2488.77|39
1643191080000|2022-01-26 09:58:00|2497.34|2488.64|2496.86|2488.16|2498.25|2489.55|2495.84|2487.14|38
1643191090000|2022-01-26 09:58:10|2497.07|2488.37|2498.31|2489.61|2498.39|2489.69|2497.07|2488.37|36
1643191100000|2022-01-26 09:58:20|2498.16|2489.46|2497.29|2488.59|2498.9|2490.2|2497.09|2488.39|37
1643191110000|2022-01-26 09:58:30|2497.34|2488.64|2495.86|2487.16|2497.53|2488.83|2495.55|2486.85|36
1643191120000|2022-01-26 09:58:40|2495.85|2487.15|2495.33|2486.63|2495.86|2487.16|2494.65|2485.95|34
1643191130000|2022-01-26 09:58:50|2494.21|2485.51|2493.95|2485.25|2494.76|2486.06|2493.95|2485.25|17
1643191140000|2022-01-26 09:59:00|2493.88|2485.18|2495.21|2486.51|2495.45|2486.75|2493.2|2484.5|35
1643191150000|2022-01-26 09:59:10|2495.27|2486.57|2495.92|2487.22|2495.92|2487.22|2495.03|2486.33|37
1643191160000|2022-01-26 09:59:20|2495.66|2486.96|2497.93|2489.23|2497.93|2489.23|2495.35|2486.65|36
1643191170000|2022-01-26 09:59:30|2497.68|2488.98|2497.14|2488.44|2497.68|2488.98|2495.72|2487.02|40
1643191180000|2022-01-26 09:59:40|2497.12|2488.42|2497.03|2488.33|2497.26|2488.56|2496.86|2488.16|27
1643191190000|2022-01-26 09:59:50|2497.02|2488.32|2494.81|2486.11|2497.02|2488.32|2494.81|2486.11|32
1643191200000|2022-01-26 10:00:00|2494.94|2486.24|2494.32|2485.62|2495.53|2486.83|2493.77|2485.07|27
1643191210000|2022-01-26 10:00:10|2494.35|2485.65|2495.16|2486.46|2495.27|2486.57|2493.97|2485.27|26
1643191220000|2022-01-26 10:00:20|2494.96|2486.26|2495.01|2486.31|2495.87|2487.17|2494.5|2485.8|38
1643191230000|2022-01-26 10:00:30|2494.63|2485.93|2494.64|2485.94|2495.01|2486.31|2494|2485.3|34
1643191240000|2022-01-26 10:00:40|2494.67|2485.97|2495.29|2486.59|2495.57|2486.87|2494.36|2485.66|38
1643191250000|2022-01-26 10:00:50|2495.41|2486.71|2494.22|2485.52|2495.85|2487.15|2494.22|2485.52|36
1643191260000|2022-01-26 10:01:00|2494.28|2485.58|2493.6|2484.9|2494.85|2486.15|2493.27|2484.57|36
1643191270000|2022-01-26 10:01:10|2493.59|2484.89|2491.55|2482.85|2494.22|2485.52|2491.4|2482.7|38
1643191280000|2022-01-26 10:01:20|2491.57|2482.87|2489.74|2481.04|2491.9|2483.2|2488.96|2480.26|36
1643191290000|2022-01-26 10:01:30|2489.51|2480.81|2486.65|2477.95|2489.74|2481.04|2486.11|2477.41|39
1643191300000|2022-01-26 10:01:40|2486.63|2477.93|2485.2|2476.5|2486.88|2478.18|2484.32|2475.62|31
1643191310000|2022-01-26 10:01:50|2485.84|2477.14|2484.74|2476.04|2485.84|2477.14|2483.98|2475.28|34
1643191320000|2022-01-26 10:02:00|2484.65|2475.95|2483.8|2475.1|2484.66|2475.96|2483.2|2474.5|38
1643191330000|2022-01-26 10:02:10|2483.03|2474.33|2484.84|2476.14|2485.8|2477.1|2482.79|2474.09|37
1643191340000|2022-01-26 10:02:20|2485.17|2476.47|2486.96|2478.26|2487.85|2479.15|2484.96|2476.26|38
1643191350000|2022-01-26 10:02:30|2487.29|2478.59|2484.95|2476.25|2487.29|2478.59|2484.95|2476.25|37
1643191360000|2022-01-26 10:02:40|2485.54|2476.84|2485.04|2476.34|2485.54|2476.84|2484.19|2475.49|37
1643191370000|2022-01-26 10:02:50|2485.1|2476.4|2486.64|2477.94|2486.9|2478.2|2484.99|2476.29|38
1643191380000|2022-01-26 10:03:00|2486.73|2478.03|2487.46|2478.76|2487.46|2478.76|2485.99|2477.29|34
1643191390000|2022-01-26 10:03:10|2487.47|2478.77|2487.76|2479.06|2488.37|2479.67|2487.13|2478.43|19
1643191400000|2022-01-26 10:03:20|2487.92|2479.22|2488.86|2480.16|2489.63|2480.93|2487.92|2479.22|37
1643191410000|2022-01-26 10:03:30|2488.85|2480.15|2488.93|2480.23|2489.67|2480.97|2488.16|2479.46|38
1643191420000|2022-01-26 10:03:40|2489.03|2480.33|2489.08|2480.38|2489.24|2480.54|2488.57|2479.87|35
1643191430000|2022-01-26 10:03:50|2489.05|2480.35|2488.77|2480.07|2489.36|2480.66|2488.4|2479.7|39
1643191440000|2022-01-26 10:04:00|2488.92|2480.22|2490.18|2481.48|2490.37|2481.67|2488.82|2480.12|35
1643191450000|2022-01-26 10:04:10|2490.13|2481.43|2491.57|2482.87|2491.57|2482.87|2490.09|2481.39|38
1643191460000|2022-01-26 10:04:20|2491.7|2483|2493.02|2484.32|2493.02|2484.32|2491.67|2482.97|28
1643191470000|2022-01-26 10:04:30|2493.12|2484.42|2492.34|2483.64|2493.69|2484.99|2492.34|2483.64|34
1643191480000|2022-01-26 10:04:40|2492.21|2483.51|2492.29|2483.59|2492.88|2484.18|2492.21|2483.51|36
1643191490000|2022-01-26 10:04:50|2492.4|2483.7|2493.33|2484.63|2493.48|2484.78|2492.29|2483.59|31
1643191500000|2022-01-26 10:05:00|2493.41|2484.71|2494.08|2485.38|2494.08|2485.38|2493.01|2484.31|35
1643191510000|2022-01-26 10:05:10|2493.71|2485.01|2495.12|2486.42|2495.14|2486.44|2493.71|2485.01|29
1643191520000|2022-01-26 10:05:20|2495.07|2486.37|2495.82|2487.12|2495.82|2487.12|2494.86|2486.16|28
1643191530000|2022-01-26 10:05:30|2495.79|2487.09|2496.07|2487.37|2496.18|2487.48|2495.68|2486.98|28
1643191540000|2022-01-26 10:05:40|2496.2|2487.5|2495.85|2487.15|2496.49|2487.79|2495.36|2486.66|21
1643191550000|2022-01-26 10:05:50|2495.73|2487.03|2496.35|2487.65|2496.35|2487.65|2495.4|2486.7|20
1643191560000|2022-01-26 10:06:00|2496.49|2487.79|2494.27|2485.57|2496.49|2487.79|2494.27|2485.57|33
1643191570000|2022-01-26 10:06:10|2494.54|2485.84|2495.93|2487.23|2496.11|2487.41|2494.51|2485.81|39
1643191580000|2022-01-26 10:06:20|2495.97|2487.27|2494.73|2486.03|2495.98|2487.28|2494.36|2485.66|38
1643191590000|2022-01-26 10:06:30|2494.53|2485.83|2492.79|2484.09|2495.23|2486.53|2492.73|2484.03|35
1643191600000|2022-01-26 10:06:40|2492.74|2484.04|2490.38|2481.68|2493.24|2484.54|2490.25|2481.55|37
1643191610000|2022-01-26 10:06:50|2489.6|2480.9|2488.9|2480.2|2490.52|2481.82|2488.13|2479.43|39
1643191620000|2022-01-26 10:07:00|2488.52|2479.82|2489.33|2480.63|2489.4|2480.7|2488.13|2479.43|38
1643191630000|2022-01-26 10:07:10|2489.29|2480.59|2489.12|2480.42|2489.68|2480.98|2488.99|2480.29|38
1643191640000|2022-01-26 10:07:20|2489.05|2480.35|2489.02|2480.32|2489.36|2480.66|2488.67|2479.97|38
1643191650000|2022-01-26 10:07:30|2489.09|2480.39|2489.8|2481.1|2489.82|2481.12|2489.08|2480.38|36
1643191660000|2022-01-26 10:07:40|2489.82|2481.12|2489.02|2480.32|2489.88|2481.18|2488.99|2480.29|32
1643191670000|2022-01-26 10:07:50|2488.97|2480.27|2489.17|2480.47|2489.22|2480.52|2488.96|2480.26|28
1643191680000|2022-01-26 10:08:00|2489.23|2480.53|2488.34|2479.64|2489.25|2480.55|2488.33|2479.63|33
1643191690000|2022-01-26 10:08:10|2488.35|2479.65|2486.51|2477.81|2488.35|2479.65|2486.51|2477.81|33
1643191700000|2022-01-26 10:08:20|2486.73|2478.03|2486.16|2477.46|2487.12|2478.42|2485.89|2477.19|33
1643191710000|2022-01-26 10:08:30|2485.98|2477.28|2485.55|2476.85|2486.2|2477.5|2485.47|2476.77|37
1643191720000|2022-01-26 10:08:40|2485.52|2476.82|2485.53|2476.83|2485.82|2477.12|2485.29|2476.59|38
1643191730000|2022-01-26 10:08:50|2485.52|2476.82|2486.97|2478.27|2486.97|2478.27|2485.47|2476.77|27
1643191740000|2022-01-26 10:09:00|2486.96|2478.26|2488.07|2479.37|2488.32|2479.62|2486.93|2478.23|35
1643191750000|2022-01-26 10:09:10|2488.12|2479.42|2488.55|2479.85|2489.43|2480.73|2488.09|2479.39|38
1643191760000|2022-01-26 10:09:20|2488.74|2480.04|2487.45|2478.75|2488.83|2480.13|2487.38|2478.68|35
1643191770000|2022-01-26 10:09:30|2487.46|2478.76|2486.63|2477.93|2487.82|2479.12|2486.63|2477.93|38
1643191780000|2022-01-26 10:09:40|2486.69|2477.99|2486|2477.3|2486.94|2478.24|2485.88|2477.18|31
1643191790000|2022-01-26 10:09:50|2486.01|2477.31|2485.25|2476.55|2486.21|2477.51|2485.01|2476.31|28
1643191800000|2022-01-26 10:10:00|2485.19|2476.49|2484.85|2476.15|2486.42|2477.72|2484.76|2476.06|37
1643191810000|2022-01-26 10:10:10|2484.77|2476.07|2485.56|2476.86|2486.75|2478.05|2484.26|2475.56|39
1643191820000|2022-01-26 10:10:20|2485.61|2476.91|2486.22|2477.52|2486.22|2477.52|2484.87|2476.17|32
1643191830000|2022-01-26 10:10:30|2486.51|2477.81|2486.08|2477.38|2487.37|2478.67|2486.05|2477.35|38
1643191840000|2022-01-26 10:10:40|2486.07|2477.37|2488.61|2479.91|2488.62|2479.92|2485.93|2477.23|40
1643191850000|2022-01-26 10:10:50|2488.74|2480.04|2489.03|2480.33|2489.4|2480.7|2488.31|2479.61|37
1643191860000|2022-01-26 10:11:00|2489.07|2480.37|2489.84|2481.14|2490.28|2481.58|2489.07|2480.37|35
1643191870000|2022-01-26 10:11:10|2489.83|2481.13|2490.32|2481.62|2491.45|2482.75|2489.8|2481.1|32
1643191880000|2022-01-26 10:11:20|2490.93|2482.23|2490.58|2481.88|2490.93|2482.23|2489.61|2480.91|37
1643191890000|2022-01-26 10:11:30|2490.5|2481.8|2491.57|2482.87|2491.57|2482.87|2489.99|2481.29|38
1643191900000|2022-01-26 10:11:40|2491.51|2482.81|2490.45|2481.75|2491.54|2482.84|2490.45|2481.75|36
1643191910000|2022-01-26 10:11:50|2490.55|2481.85|2490.59|2481.89|2490.83|2482.13|2490.48|2481.78|30
1643191920000|2022-01-26 10:12:00|2490.6|2481.9|2489.57|2480.87|2491.14|2482.44|2489.41|2480.71|33
1643191930000|2022-01-26 10:12:10|2489.01|2480.31|2490.02|2481.32|2490.16|2481.46|2488.17|2479.47|36
1643191940000|2022-01-26 10:12:20|2490.03|2481.33|2490.37|2481.67|2491.46|2482.76|2490.03|2481.33|37
1643191950000|2022-01-26 10:12:30|2490.42|2481.72|2491|2482.3|2491.19|2482.49|2490.38|2481.68|38
1643191960000|2022-01-26 10:12:40|2490.99|2482.29|2491.31|2482.61|2491.69|2482.99|2490.99|2482.29|31
1643191970000|2022-01-26 10:12:50|2491.29|2482.59|2491.1|2482.4|2491.34|2482.64|2490.88|2482.18|34
1643191980000|2022-01-26 10:13:00|2491.09|2482.39|2490.15|2481.45|2491.25|2482.55|2489.87|2481.17|34
1643191990000|2022-01-26 10:13:10|2490.12|2481.42|2490.47|2481.77|2491.13|2482.43|2490.03|2481.33|32
1643192000000|2022-01-26 10:13:20|2490.35|2481.65|2489.36|2480.66|2490.6|2481.9|2489.36|2480.66|32
1643192010000|2022-01-26 10:13:30|2489.44|2480.74|2490.68|2481.98|2490.68|2481.98|2489.39|2480.69|36
1643192020000|2022-01-26 10:13:40|2490.54|2481.84|2490.12|2481.42|2491.14|2482.44|2489.64|2480.94|37
1643192030000|2022-01-26 10:13:50|2490.11|2481.41|2489.99|2481.29|2490.27|2481.57|2489.94|2481.24|32
1643192040000|2022-01-26 10:14:00|2490.28|2481.58|2491.12|2482.42|2491.33|2482.63|2490.15|2481.45|37
1643192050000|2022-01-26 10:14:10|2491.28|2482.58|2491.47|2482.77|2491.75|2483.05|2491.08|2482.38|34
1643192060000|2022-01-26 10:14:20|2491.48|2482.78|2491.47|2482.77|2491.93|2483.23|2491.41|2482.71|29
1643192070000|2022-01-26 10:14:30|2491.43|2482.73|2490.58|2481.88|2491.45|2482.75|2490.55|2481.85|30
1643192080000|2022-01-26 10:14:40|2490.5|2481.8|2490.02|2481.32|2490.6|2481.9|2489.8|2481.1|32
1643192090000|2022-01-26 10:14:50|2489.96|2481.26|2490.32|2481.62|2490.9|2482.2|2489.95|2481.25|38
1643192100000|2022-01-26 10:15:00|2490.49|2481.79|2491.49|2482.79|2491.49|2482.79|2490.19|2481.49|35
1643192110000|2022-01-26 10:15:10|2491.43|2482.73|2492.27|2483.57|2492.27|2483.57|2491.31|2482.61|34
1643192120000|2022-01-26 10:15:20|2492.25|2483.55|2492.99|2484.29|2492.99|2484.29|2492.11|2483.41|36
1643192130000|2022-01-26 10:15:30|2493.02|2484.32|2493.23|2484.53|2493.33|2484.63|2493.02|2484.32|34
1643192140000|2022-01-26 10:15:40|2493.24|2484.54|2493.26|2484.56|2493.56|2484.86|2493.17|2484.47|35
1643192150000|2022-01-26 10:15:50|2493.25|2484.55|2492.93|2484.23|2493.4|2484.7|2492|2483.3|37
1643192160000|2022-01-26 10:16:00|2493.07|2484.37|2492.96|2484.26|2493.5|2484.8|2492.94|2484.24|30
1643192170000|2022-01-26 10:16:10|2492.91|2484.21|2492.35|2483.65|2493.22|2484.52|2492.27|2483.57|35
1643192180000|2022-01-26 10:16:20|2492.17|2483.47|2492.77|2484.07|2493.07|2484.37|2491.98|2483.28|35
1643192190000|2022-01-26 10:16:30|2492.55|2483.85|2493.05|2484.35|2493.28|2484.58|2492.45|2483.75|37
1643192200000|2022-01-26 10:16:40|2493.06|2484.36|2491.36|2482.66|2493.29|2484.59|2491.36|2482.66|37
1643192210000|2022-01-26 10:16:50|2491.21|2482.51|2490.46|2481.76|2492.58|2483.88|2490.46|2481.76|34
1643192220000|2022-01-26 10:17:00|2490.62|2481.92|2490.31|2481.61|2491.11|2482.41|2490.1|2481.4|34
1643192230000|2022-01-26 10:17:10|2490.33|2481.63|2489.44|2480.74|2490.35|2481.65|2488.83|2480.13|34
1643192240000|2022-01-26 10:17:20|2488.77|2480.07|2488.08|2479.38|2489.42|2480.72|2488.08|2479.38|25
1643192250000|2022-01-26 10:17:30|2488.06|2479.36|2488.24|2479.54|2488.6|2479.9|2487.52|2478.82|30
1643192260000|2022-01-26 10:17:40|2488.5|2479.8|2488.86|2480.16|2489.23|2480.53|2487.87|2479.17|33
1643192270000|2022-01-26 10:17:50|2489.27|2480.57|2491.63|2482.93|2491.84|2483.14|2489.27|2480.57|39
1643192280000|2022-01-26 10:18:00|2491.65|2482.95|2491.33|2482.63|2492.33|2483.63|2490.99|2482.29|36
1643192290000|2022-01-26 10:18:10|2491.57|2482.87|2489.99|2481.29|2491.62|2482.92|2489.99|2481.29|35
1643192300000|2022-01-26 10:18:20|2490.25|2481.55|2489.53|2480.83|2490.7|2482|2489.12|2480.42|32
1643192310000|2022-01-26 10:18:30|2489.41|2480.71|2489.35|2480.65|2489.9|2481.2|2489.08|2480.38|29
1643192320000|2022-01-26 10:18:40|2489.4|2480.7|2489.67|2480.97|2490.02|2481.32|2489.01|2480.31|31
1643192330000|2022-01-26 10:18:50|2489.68|2480.98|2488.95|2480.25|2490.02|2481.32|2488.76|2480.06|34
1643192340000|2022-01-26 10:19:00|2488.9|2480.2|2488.75|2480.05|2489.33|2480.63|2488.7|2480|22
1643192350000|2022-01-26 10:19:10|2488.72|2480.02|2488.04|2479.34|2488.72|2480.02|2488.02|2479.32|31
1643192360000|2022-01-26 10:19:20|2488.05|2479.35|2487.92|2479.22|2488.07|2479.37|2487.55|2478.85|35
1643192370000|2022-01-26 10:19:30|2488.16|2479.46|2488.17|2479.47|2489.26|2480.56|2487.7|2479|33
1643192380000|2022-01-26 10:19:40|2488.16|2479.46|2487.48|2478.78|2488.4|2479.7|2487.08|2478.38|35
1643192390000|2022-01-26 10:19:50|2487.49|2478.79|2485.38|2476.68|2487.53|2478.83|2485.27|2476.57|33
1643192400000|2022-01-26 10:20:00|2485.56|2476.86|2485.79|2477.09|2486.31|2477.61|2485.38|2476.68|32
1643192410000|2022-01-26 10:20:10|2486.19|2477.49|2486.2|2477.5|2486.29|2477.59|2485.67|2476.97|37
1643192420000|2022-01-26 10:20:20|2486.19|2477.49|2489.06|2480.36|2489.06|2480.36|2485.78|2477.08|36
1643192430000|2022-01-26 10:20:30|2488.61|2479.91|2489.66|2480.96|2489.72|2481.02|2488.29|2479.59|34
1643192440000|2022-01-26 10:20:40|2489.31|2480.61|2489.8|2481.1|2489.96|2481.26|2489.15|2480.45|37
1643192450000|2022-01-26 10:20:50|2489.83|2481.13|2491.56|2482.86|2491.6|2482.9|2489.83|2481.13|36
1643192460000|2022-01-26 10:21:00|2491.5|2482.8|2490.51|2481.81|2491.51|2482.81|2490.35|2481.65|37
1643192470000|2022-01-26 10:21:10|2490.5|2481.8|2490.94|2482.24|2491.62|2482.92|2490.46|2481.76|36
1643192480000|2022-01-26 10:21:20|2491.19|2482.49|2492.15|2483.45|2492.35|2483.65|2490.95|2482.25|29
1643192490000|2022-01-26 10:21:30|2492.12|2483.42|2493.17|2484.47|2493.84|2485.14|2491.65|2482.95|32
1643192500000|2022-01-26 10:21:40|2493.26|2484.56|2494.07|2485.37|2494.21|2485.51|2493.12|2484.42|37
1643192510000|2022-01-26 10:21:50|2494.12|2485.42|2493.97|2485.27|2494.26|2485.56|2493.86|2485.16|23
1643192520000|2022-01-26 10:22:00|2494.07|2485.37|2493.47|2484.77|2494.17|2485.47|2493.43|2484.73|29
1643192530000|2022-01-26 10:22:10|2493.45|2484.75|2493.48|2484.78|2493.56|2484.86|2493.19|2484.49|36
1643192540000|2022-01-26 10:22:20|2493.5|2484.8|2491.75|2483.05|2493.51|2484.81|2491.75|2483.05|39
1643192550000|2022-01-26 10:22:30|2491.78|2483.08|2491.84|2483.14|2492.39|2483.69|2491.67|2482.97|37
1643192560000|2022-01-26 10:22:40|2491.92|2483.22|2492.46|2483.76|2492.62|2483.92|2491.9|2483.2|38
1643192570000|2022-01-26 10:22:50|2492.45|2483.75|2492.39|2483.69|2492.64|2483.94|2491.97|2483.27|35
1643192580000|2022-01-26 10:23:00|2492.42|2483.72|2491.92|2483.22|2492.47|2483.77|2491.36|2482.66|34
1643192590000|2022-01-26 10:23:10|2491.96|2483.26|2491.91|2483.21|2492.39|2483.69|2491.63|2482.93|32
1643192600000|2022-01-26 10:23:20|2491.96|2483.26|2491.94|2483.24|2492.5|2483.8|2491.76|2483.06|37
1643192610000|2022-01-26 10:23:30|2491.9|2483.2|2491.85|2483.15|2492.08|2483.38|2491.6|2482.9|32
1643192620000|2022-01-26 10:23:40|2491.59|2482.89|2491.5|2482.8|2491.85|2483.15|2491.09|2482.39|35
1643192630000|2022-01-26 10:23:50|2491.46|2482.76|2492.11|2483.41|2492.35|2483.65|2491.28|2482.58|38
1643192640000|2022-01-26 10:24:00|2492.1|2483.4|2493.31|2484.61|2493.31|2484.61|2492.05|2483.35|37
1643192650000|2022-01-26 10:24:10|2493.41|2484.71|2493.42|2484.72|2493.54|2484.84|2493.38|2484.68|28
1643192660000|2022-01-26 10:24:20|2493.44|2484.74|2492.74|2484.04|2493.74|2485.04|2492.74|2484.04|31
1643192670000|2022-01-26 10:24:30|2492.72|2484.02|2492.09|2483.39|2492.72|2484.02|2492.02|2483.32|33
1643192680000|2022-01-26 10:24:40|2492.08|2483.38|2491.51|2482.81|2492.08|2483.38|2491.09|2482.39|36
1643192690000|2022-01-26 10:24:50|2491.32|2482.62|2492.89|2484.19|2493.01|2484.31|2491.32|2482.62|31
1643192700000|2022-01-26 10:25:00|2492.92|2484.22|2492.83|2484.13|2493.19|2484.49|2492.51|2483.81|37
1643192710000|2022-01-26 10:25:10|2492.82|2484.12|2492.96|2484.26|2493.12|2484.42|2492.53|2483.83|35
1643192720000|2022-01-26 10:25:20|2493|2484.3|2492.08|2483.38|2493|2484.3|2491.93|2483.23|38
1643192730000|2022-01-26 10:25:30|2492.28|2483.58|2493.05|2484.35|2493.05|2484.35|2492.08|2483.38|35
1643192740000|2022-01-26 10:25:40|2493.33|2484.63|2493.52|2484.82|2493.79|2485.09|2492.86|2484.16|33
1643192750000|2022-01-26 10:25:50|2493.51|2484.81|2493.31|2484.61|2493.53|2484.83|2493.02|2484.32|35
1643192760000|2022-01-26 10:26:00|2493.18|2484.48|2493.4|2484.7|2493.42|2484.72|2493.06|2484.36|40
1643192770000|2022-01-26 10:26:10|2493.36|2484.66|2493.3|2484.6|2493.5|2484.8|2493.25|2484.55|34
1643192780000|2022-01-26 10:26:20|2493.39|2484.69|2493.15|2484.45|2493.45|2484.75|2492.1|2483.4|36
1643192790000|2022-01-26 10:26:30|2493.32|2484.62|2493.63|2484.93|2493.71|2485.01|2493.32|2484.62|34
1643192800000|2022-01-26 10:26:40|2493.62|2484.92|2494.1|2485.4|2494.37|2485.67|2493.56|2484.86|36
1643192810000|2022-01-26 10:26:50|2494.2|2485.5|2494.49|2485.79|2494.64|2485.94|2493.93|2485.23|35
1643192820000|2022-01-26 10:27:00|2494.5|2485.8|2495.4|2486.7|2495.92|2487.22|2494.5|2485.8|35
1643192830000|2022-01-26 10:27:10|2495.41|2486.71|2494.11|2485.41|2495.62|2486.92|2494.11|2485.41|34
1643192840000|2022-01-26 10:27:20|2494.31|2485.61|2493.79|2485.09|2494.31|2485.61|2493.59|2484.89|38
1643192850000|2022-01-26 10:27:30|2493.78|2485.08|2495.14|2486.44|2495.14|2486.44|2493.52|2484.82|34
1643192860000|2022-01-26 10:27:40|2495.2|2486.5|2495.48|2486.78|2495.51|2486.81|2495.17|2486.47|29
1643192870000|2022-01-26 10:27:50|2495.5|2486.8|2495.49|2486.79|2495.83|2487.13|2495.4|2486.7|32
1643192880000|2022-01-26 10:28:00|2495.52|2486.82|2495.42|2486.72|2495.63|2486.93|2495.24|2486.54|35
1643192890000|2022-01-26 10:28:10|2495.4|2486.7|2495.33|2486.63|2495.49|2486.79|2495.24|2486.54|30
1643192900000|2022-01-26 10:28:20|2495.32|2486.62|2495.91|2487.21|2495.91|2487.21|2495.25|2486.55|28
1643192910000|2022-01-26 10:28:30|2496.05|2487.35|2496.08|2487.38|2496.15|2487.45|2495.69|2486.99|33
1643192920000|2022-01-26 10:28:40|2496.04|2487.34|2495.27|2486.57|2496.04|2487.34|2495.26|2486.56|23
1643192930000|2022-01-26 10:28:50|2495.47|2486.77|2493.96|2485.26|2495.47|2486.77|2493.95|2485.25|33
1643192940000|2022-01-26 10:29:00|2494.03|2485.33|2494.51|2485.81|2494.51|2485.81|2493.78|2485.08|32
1643192950000|2022-01-26 10:29:10|2494.13|2485.43|2493.18|2484.48|2494.51|2485.81|2493.18|2484.48|37
1643192960000|2022-01-26 10:29:20|2493.17|2484.47|2492.93|2484.23|2493.42|2484.72|2492.56|2483.86|38
1643192970000|2022-01-26 10:29:30|2492.94|2484.24|2492.01|2483.31|2493.13|2484.43|2491.9|2483.2|34
1643192980000|2022-01-26 10:29:40|2492|2483.3|2493.39|2484.69|2493.39|2484.69|2491.36|2482.66|29
1643192990000|2022-01-26 10:29:50|2493.33|2484.63|2494.42|2485.72|2494.42|2485.72|2493.29|2484.59|35
1643193000000|2022-01-26 10:30:00|2494.43|2485.73|2496.25|2487.55|2496.25|2487.55|2494.43|2485.73|24
1643193010000|2022-01-26 10:30:10|2496.43|2487.73|2499.86|2491.16|2499.91|2491.21|2495.18|2486.48|29
1643193020000|2022-01-26 10:30:20|2499.75|2491.05|2497.44|2488.74|2499.75|2491.05|2497.01|2488.31|36
1643193030000|2022-01-26 10:30:30|2497.45|2488.75|2497.61|2488.91|2499.44|2490.74|2497.45|2488.75|25
1643193040000|2022-01-26 10:30:40|2497.93|2489.23|2497.43|2488.73|2498.23|2489.53|2497.31|2488.61|21
1643193050000|2022-01-26 10:30:50|2499.09|2490.39|2500.46|2491.76|2500.46|2491.76|2499.09|2490.39|39
1643193060000|2022-01-26 10:31:00|2500.7|2492|2501.66|2492.96|2501.66|2492.96|2500.46|2491.76|26
1643193070000|2022-01-26 10:31:10|2501.8|2493.1|2501.7|2493|2502.53|2493.83|2501.55|2492.85|38
1643193080000|2022-01-26 10:31:20|2501.71|2493.01|2502.09|2493.39|2502.11|2493.41|2501.69|2492.99|35
1643193090000|2022-01-26 10:31:30|2502.13|2493.43|2502.14|2493.44|2503.25|2494.55|2501.97|2493.27|33
1643193100000|2022-01-26 10:31:40|2502.17|2493.47|2501.1|2492.4|2502.34|2493.64|2500.31|2491.61|36
1643193110000|2022-01-26 10:31:50|2501|2492.3|2501.84|2493.14|2501.84|2493.14|2500.68|2491.98|37
1643193120000|2022-01-26 10:32:00|2501.81|2493.11|2501.59|2492.89|2501.91|2493.21|2501.11|2492.41|32
1643193130000|2022-01-26 10:32:10|2501.65|2492.95|2501.82|2493.12|2501.82|2493.12|2500.97|2492.27|34
1643193140000|2022-01-26 10:32:20|2502.02|2493.32|2501.88|2493.18|2502.53|2493.83|2501.82|2493.12|32
1643193150000|2022-01-26 10:32:30|2502.14|2493.44|2501.47|2492.77|2502.4|2493.7|2501.12|2492.42|31
1643193160000|2022-01-26 10:32:40|2501.3|2492.6|2501.2|2492.5|2501.61|2492.91|2500.87|2492.17|30
1643193170000|2022-01-26 10:32:50|2501.31|2492.61|2501.65|2492.95|2501.81|2493.11|2501.17|2492.47|35
1643193180000|2022-01-26 10:33:00|2501.62|2492.92|2502.23|2493.53|2502.28|2493.58|2501.4|2492.7|37
1643193190000|2022-01-26 10:33:10|2502.3|2493.6|2500.95|2492.25|2502.61|2493.91|2500.95|2492.25|36
1643193200000|2022-01-26 10:33:20|2501.02|2492.32|2500.93|2492.23|2501.42|2492.72|2500.93|2492.23|30
1643193210000|2022-01-26 10:33:30|2500.83|2492.13|2500.38|2491.68|2501.25|2492.55|2500.32|2491.62|38
1643193220000|2022-01-26 10:33:40|2500.44|2491.74|2500.7|2492|2500.75|2492.05|2500.19|2491.49|20
1643193230000|2022-01-26 10:33:50|2500.38|2491.68|2501.96|2493.26|2501.96|2493.26|2500.22|2491.52|26
1643193240000|2022-01-26 10:34:00|2501.88|2493.18|2502.31|2493.61|2502.53|2493.83|2501.88|2493.18|17
1643193250000|2022-01-26 10:34:10|2502.37|2493.67|2502.81|2494.11|2502.88|2494.18|2502.25|2493.55|24
1643193260000|2022-01-26 10:34:20|2502.8|2494.1|2502.44|2493.74|2502.8|2494.1|2501.98|2493.28|28
1643193270000|2022-01-26 10:34:30|2502.45|2493.75|2501.63|2492.93|2502.45|2493.75|2501.35|2492.65|19
1643193280000|2022-01-26 10:34:40|2501.67|2492.97|2502.66|2493.96|2502.66|2493.96|2501.62|2492.92|17
1643193290000|2022-01-26 10:34:50|2503.34|2494.64|2506.23|2497.53|2506.23|2497.53|2503.34|2494.64|6
1643193300000|2022-01-26 10:35:00|2506.12|2497.42|2504.64|2495.94|2506.18|2497.48|2503.96|2495.26|24
1643193310000|2022-01-26 10:35:10|2504.72|2496.02|2503.89|2495.19|2505.41|2496.71|2503.46|2494.76|32
1643193320000|2022-01-26 10:35:20|2503.28|2494.58|2504.03|2495.33|2504.46|2495.76|2503.28|2494.58|29
1643193330000|2022-01-26 10:35:30|2504.05|2495.35|2503.68|2494.98|2504.12|2495.42|2503.66|2494.96|24
1643193340000|2022-01-26 10:35:40|2503.33|2494.63|2505.67|2496.97|2505.76|2497.06|2502.8|2494.1|32
1643193350000|2022-01-26 10:35:50|2505.61|2496.91|2504.69|2495.99|2505.74|2497.04|2504.11|2495.41|33
1643193360000|2022-01-26 10:36:00|2504.61|2495.91|2504.23|2495.53|2504.83|2496.13|2503.42|2494.72|23
1643193370000|2022-01-26 10:36:10|2504.44|2495.74|2505.65|2496.95|2505.68|2496.98|2504.44|2495.74|26
1643193380000|2022-01-26 10:36:20|2505.67|2496.97|2505.7|2497|2505.78|2497.08|2505.49|2496.79|27
1643193390000|2022-01-26 10:36:30|2505.68|2496.98|2505.38|2496.68|2506|2497.3|2505.23|2496.53|26
1643193400000|2022-01-26 10:36:40|2505.43|2496.73|2505.47|2496.77|2506.26|2497.56|2505.38|2496.68|21
1643193410000|2022-01-26 10:36:50|2505.48|2496.78|2505.6|2496.9|2505.92|2497.22|2505.29|2496.59|32
1643193420000|2022-01-26 10:37:00|2505.53|2496.83|2505.58|2496.88|2506.63|2497.93|2505.27|2496.57|34
1643193430000|2022-01-26 10:37:10|2505.37|2496.67|2504.56|2495.86|2505.58|2496.88|2504.55|2495.85|20
1643193440000|2022-01-26 10:37:20|2504.7|2496|2505.19|2496.49|2505.3|2496.6|2504.7|2496|30
1643193450000|2022-01-26 10:37:30|2505.18|2496.48|2505.11|2496.41|2505.19|2496.49|2505.01|2496.31|10
1643193460000|2022-01-26 10:37:40|2505.09|2496.39|2506.84|2498.14|2506.96|2498.26|2505.09|2496.39|29
1643193470000|2022-01-26 10:37:50|2506.79|2498.09|2506.21|2497.51|2506.96|2498.26|2505.84|2497.14|16
1643193480000|2022-01-26 10:38:00|2506.32|2497.62|2505.81|2497.11|2506.32|2497.62|2505.15|2496.45|11
1643193490000|2022-01-26 10:38:10|2506.32|2497.62|2505.56|2496.86|2506.39|2497.69|2505.56|2496.86|18
1643193500000|2022-01-26 10:38:20|2505.57|2496.87|2506.73|2498.03|2507.3|2498.6|2505.56|2496.86|20
1643193510000|2022-01-26 10:38:30|2506.7|2498|2506.3|2497.6|2506.7|2498|2505.94|2497.24|25
1643193520000|2022-01-26 10:38:40|2506.26|2497.56|2507.19|2498.49|2507.19|2498.49|2506.17|2497.47|21
1643193530000|2022-01-26 10:38:50|2507.15|2498.45|2507.2|2498.5|2507.2|2498.5|2507.03|2498.33|13
1643193550000|2022-01-26 10:39:10|2507.16|2498.46|2506.58|2497.88|2507.16|2498.46|2506.52|2497.82|18
1643193560000|2022-01-26 10:39:20|2506.62|2497.92|2506.43|2497.73|2506.62|2497.92|2505.91|2497.21|19
1643193570000|2022-01-26 10:39:30|2506.01|2497.31|2505.89|2497.19|2506.43|2497.73|2505.2|2496.5|30
1643193580000|2022-01-26 10:39:40|2505.51|2496.81|2504.82|2496.12|2505.98|2497.28|2504.81|2496.11|22
1643193590000|2022-01-26 10:39:50|2505.02|2496.32|2505.71|2497.01|2505.71|2497.01|2504.73|2496.03|29
1643193600000|2022-01-26 10:40:00|2505.82|2497.12|2506.99|2498.29|2506.99|2498.29|2505.82|2497.12|28
1643193610000|2022-01-26 10:40:10|2506.97|2498.27|2507.2|2498.5|2507.58|2498.88|2506.8|2498.1|20
1643193620000|2022-01-26 10:40:20|2507.31|2498.61|2511.04|2502.34|2511.21|2502.51|2507.2|2498.5|22
1643193630000|2022-01-26 10:40:30|2510.98|2502.28|2509.9|2501.2|2511.1|2502.4|2509.9|2501.2|34
1643193640000|2022-01-26 10:40:40|2509.93|2501.23|2509.81|2501.11|2509.93|2501.23|2508.55|2499.85|34
1643193650000|2022-01-26 10:40:50|2509.82|2501.12|2509.67|2500.97|2510.08|2501.38|2509.53|2500.83|13
1643193660000|2022-01-26 10:41:00|2509.72|2501.02|2508.12|2499.42|2509.73|2501.03|2507.86|2499.16|28
1643193670000|2022-01-26 10:41:10|2507.93|2499.23|2506.88|2498.18|2508.1|2499.4|2506.59|2497.89|23
1643193680000|2022-01-26 10:41:20|2507.02|2498.32|2507.92|2499.22|2508.44|2499.74|2507.02|2498.32|29
1643193690000|2022-01-26 10:41:30|2508|2499.3|2507.26|2498.56|2508.02|2499.32|2507.07|2498.37|26
1643193700000|2022-01-26 10:41:40|2507.23|2498.53|2508|2499.3|2508.12|2499.42|2507.21|2498.51|30
1643193710000|2022-01-26 10:41:50|2507.99|2499.29|2508.23|2499.53|2508.69|2499.99|2507.95|2499.25|15
1643193720000|2022-01-26 10:42:00|2508.17|2499.47|2509.13|2500.43|2509.89|2501.19|2508.17|2499.47|27
1643193730000|2022-01-26 10:42:10|2509.19|2500.49|2509.53|2500.83|2509.7|2501|2508.52|2499.82|33
1643193740000|2022-01-26 10:42:20|2509.43|2500.73|2510.5|2501.8|2511.11|2502.41|2509.07|2500.37|37
1643193750000|2022-01-26 10:42:30|2510.47|2501.77|2510.16|2501.46|2511.19|2502.49|2509.12|2500.42|38
1643193760000|2022-01-26 10:42:40|2510|2501.3|2510.56|2501.86|2511.11|2502.41|2509.85|2501.15|37
1643193770000|2022-01-26 10:42:50|2510.72|2502.02|2510.82|2502.12|2511.02|2502.32|2510.34|2501.64|35
1643193780000|2022-01-26 10:43:00|2510.81|2502.11|2512.09|2503.39|2512.09|2503.39|2510.81|2502.11|28
1643193790000|2022-01-26 10:43:10|2512.58|2503.88|2510.49|2501.79|2512.66|2503.96|2510.49|2501.79|33
1643193800000|2022-01-26 10:43:20|2511.31|2502.61|2512.22|2503.52|2512.59|2503.89|2511.09|2502.39|34
1643193810000|2022-01-26 10:43:30|2512.47|2503.77|2515.69|2506.99|2516.7|2508|2512.23|2503.53|35
1643193820000|2022-01-26 10:43:40|2515.5|2506.8|2514.88|2506.18|2516.48|2507.78|2514.8|2506.1|29
1643193830000|2022-01-26 10:43:50|2514.9|2506.2|2516.06|2507.36|2516.07|2507.37|2513.96|2505.26|37
1643193840000|2022-01-26 10:44:00|2516.02|2507.32|2519.73|2511.03|2519.73|2511.03|2515.16|2506.46|40
1643193850000|2022-01-26 10:44:10|2520.69|2511.99|2521|2512.3|2521.11|2512.41|2519.5|2510.8|40
1643193860000|2022-01-26 10:44:20|2520.94|2512.24|2519.8|2511.1|2520.94|2512.24|2518.92|2510.22|39
1643193870000|2022-01-26 10:44:30|2519.78|2511.08|2519.81|2511.11|2520.12|2511.42|2519.43|2510.73|38
1643193880000|2022-01-26 10:44:40|2519.9|2511.2|2520.08|2511.38|2520.35|2511.65|2519.45|2510.75|36
1643193890000|2022-01-26 10:44:50|2520.11|2511.41|2517.98|2509.28|2520.11|2511.41|2517.83|2509.13|36
1643193900000|2022-01-26 10:45:00|2517.88|2509.18|2517.08|2508.38|2517.88|2509.18|2516.1|2507.4|38
1643193910000|2022-01-26 10:45:10|2517.01|2508.31|2518.03|2509.33|2518.47|2509.77|2516.98|2508.28|38
1643193920000|2022-01-26 10:45:20|2517.86|2509.16|2520.69|2511.99|2520.86|2512.16|2517.51|2508.81|37
1643193930000|2022-01-26 10:45:30|2520.62|2511.92|2527.54|2518.84|2528.73|2520.03|2520.62|2511.92|39
1643193940000|2022-01-26 10:45:40|2526.92|2518.22|2523.56|2514.86|2526.92|2518.22|2523.56|2514.86|40
1643193950000|2022-01-26 10:45:50|2523.55|2514.85|2523.97|2515.27|2525.16|2516.46|2523.46|2514.76|37
1643193960000|2022-01-26 10:46:00|2524.22|2515.52|2523.38|2514.68|2524.88|2516.18|2522.82|2514.12|38
1643193970000|2022-01-26 10:46:10|2522.89|2514.19|2522.98|2514.28|2523.4|2514.7|2521.01|2512.31|38
1643193980000|2022-01-26 10:46:20|2522.97|2514.27|2520.48|2511.78|2523|2514.3|2520.32|2511.62|40
1643193990000|2022-01-26 10:46:30|2520.49|2511.79|2518.53|2509.83|2520.58|2511.88|2518.53|2509.83|33
1643194000000|2022-01-26 10:46:40|2518.48|2509.78|2520.14|2511.44|2520.66|2511.96|2518.4|2509.7|36
1643194010000|2022-01-26 10:46:50|2521.22|2512.52|2520.97|2512.27|2521.88|2513.18|2520.75|2512.05|37
1643194020000|2022-01-26 10:47:00|2521.03|2512.33|2520.54|2511.84|2521.34|2512.64|2520.14|2511.44|34
1643194030000|2022-01-26 10:47:10|2520.53|2511.83|2519.65|2510.95|2520.73|2512.03|2519.65|2510.95|34
1643194040000|2022-01-26 10:47:20|2519.59|2510.89|2519.28|2510.58|2519.71|2511.01|2518.84|2510.14|35
1643194050000|2022-01-26 10:47:30|2518.92|2510.22|2517.77|2509.07|2519.36|2510.66|2517.68|2508.98|34
1643194060000|2022-01-26 10:47:40|2517.86|2509.16|2518.27|2509.57|2518.39|2509.69|2517.59|2508.89|35
1643194070000|2022-01-26 10:47:50|2518.42|2509.72|2519.2|2510.5|2519.23|2510.53|2518.27|2509.57|31
1643194080000|2022-01-26 10:48:00|2519.16|2510.46|2519.69|2510.99|2519.9|2511.2|2518.75|2510.05|35
1643194090000|2022-01-26 10:48:10|2519.7|2511|2519.65|2510.95|2519.76|2511.06|2519.27|2510.57|26
1643194100000|2022-01-26 10:48:20|2519.62|2510.92|2519.36|2510.66|2519.69|2510.99|2519.04|2510.34|17
1643194110000|2022-01-26 10:48:30|2519.02|2510.32|2518.29|2509.59|2519.36|2510.66|2518.29|2509.59|20
1643194120000|2022-01-26 10:48:40|2518.28|2509.58|2518.3|2509.6|2518.53|2509.83|2517.88|2509.18|31
1643194130000|2022-01-26 10:48:50|2517.95|2509.25|2518.35|2509.65|2518.57|2509.87|2517.94|2509.24|22
1643194140000|2022-01-26 10:49:00|2518.33|2509.63|2518.3|2509.6|2518.35|2509.65|2517.71|2509.01|27
1643194150000|2022-01-26 10:49:10|2518.09|2509.39|2519.56|2510.86|2519.59|2510.89|2518.09|2509.39|18
1643194160000|2022-01-26 10:49:20|2519.53|2510.83|2519.79|2511.09|2520.14|2511.44|2519.34|2510.64|25
1643194170000|2022-01-26 10:49:30|2519.82|2511.12|2520.04|2511.34|2520.13|2511.43|2519.78|2511.08|14
1643194180000|2022-01-26 10:49:40|2519.99|2511.29|2520|2511.3|2520.13|2511.43|2519.82|2511.12|20
1643194190000|2022-01-26 10:49:50|2520.01|2511.31|2519.45|2510.75|2520.01|2511.31|2519.45|2510.75|28
1643194200000|2022-01-26 10:50:00|2519.44|2510.74|2519.79|2511.09|2520.06|2511.36|2518.81|2510.11|34
1643194210000|2022-01-26 10:50:10|2519.72|2511.02|2519.31|2510.61|2519.72|2511.02|2518.77|2510.07|36
1643194220000|2022-01-26 10:50:20|2519.64|2510.94|2520.25|2511.55|2520.54|2511.84|2519.64|2510.94|26
1643194230000|2022-01-26 10:50:30|2520.21|2511.51|2520.13|2511.43|2520.53|2511.83|2520.13|2511.43|23
1643194240000|2022-01-26 10:50:40|2520.53|2511.83|2521.27|2512.57|2521.52|2512.82|2520.13|2511.43|29
1643194250000|2022-01-26 10:50:50|2521.52|2512.82|2523.16|2514.46|2523.16|2514.46|2521.47|2512.77|35
1643194260000|2022-01-26 10:51:00|2523.12|2514.42|2522.31|2513.61|2523.43|2514.73|2522.06|2513.36|34
1643194270000|2022-01-26 10:51:10|2522.24|2513.54|2521.61|2512.91|2522.35|2513.65|2521.2|2512.5|31
1643194280000|2022-01-26 10:51:20|2521.29|2512.59|2521.41|2512.71|2521.6|2512.9|2521.25|2512.55|31
1643194290000|2022-01-26 10:51:30|2521.43|2512.73|2523.73|2515.03|2523.73|2515.03|2521.41|2512.71|33
1643194300000|2022-01-26 10:51:40|2523.66|2514.96|2524.08|2515.38|2525.67|2516.97|2523.66|2514.96|34
1643194310000|2022-01-26 10:51:50|2524.07|2515.37|2523.69|2514.99|2524.66|2515.96|2523.64|2514.94|34
1643194320000|2022-01-26 10:52:00|2523.65|2514.95|2523.02|2514.32|2523.87|2515.17|2522.9|2514.2|37
1643194330000|2022-01-26 10:52:10|2523.22|2514.52|2522.69|2513.99|2523.22|2514.52|2522.14|2513.44|37
1643194340000|2022-01-26 10:52:20|2522.82|2514.12|2523.46|2514.76|2524.1|2515.4|2522.48|2513.78|39
1643194350000|2022-01-26 10:52:30|2523.5|2514.8|2523.83|2515.13|2523.9|2515.2|2523.39|2514.69|34
1643194360000|2022-01-26 10:52:40|2523.82|2515.12|2523.64|2514.94|2524.04|2515.34|2523.56|2514.86|26
1643194370000|2022-01-26 10:52:50|2523.63|2514.93|2522.53|2513.83|2523.63|2514.93|2522.49|2513.79|34
1643194380000|2022-01-26 10:53:00|2522.95|2514.25|2523.25|2514.55|2523.52|2514.82|2522.38|2513.68|33
1643194390000|2022-01-26 10:53:10|2523.23|2514.53|2523.29|2514.59|2523.52|2514.82|2523.07|2514.37|28
1643194400000|2022-01-26 10:53:20|2523.17|2514.47|2523.51|2514.81|2523.71|2515.01|2523.17|2514.47|27
1643194410000|2022-01-26 10:53:30|2523.53|2514.83|2523.51|2514.81|2523.94|2515.24|2523.51|2514.81|26
1643194420000|2022-01-26 10:53:40|2523.6|2514.9|2523.61|2514.91|2524.4|2515.7|2523.47|2514.77|31
1643194430000|2022-01-26 10:53:50|2523.51|2514.81|2523.65|2514.95|2523.87|2515.17|2523.49|2514.79|31
1643194440000|2022-01-26 10:54:00|2523.66|2514.96|2523.66|2514.96|2524.03|2515.33|2523.51|2514.81|30
1643194450000|2022-01-26 10:54:10|2523.64|2514.94|2523.03|2514.33|2523.76|2515.06|2522.27|2513.57|28
1643194460000|2022-01-26 10:54:20|2523|2514.3|2523.3|2514.6|2523.89|2515.19|2523|2514.3|25
1643194470000|2022-01-26 10:54:30|2523.79|2515.09|2523.51|2514.81|2524.22|2515.52|2523.51|2514.81|30
1643194480000|2022-01-26 10:54:40|2523.68|2514.98|2523.38|2514.68|2523.72|2515.02|2522.71|2514.01|35
1643194490000|2022-01-26 10:54:50|2523.37|2514.67|2525.71|2517.01|2525.76|2517.06|2523.37|2514.67|26
1643194500000|2022-01-26 10:55:00|2525.93|2517.23|2526.43|2517.73|2526.43|2517.73|2525.59|2516.89|36
1643194510000|2022-01-26 10:55:10|2526.24|2517.54|2531.37|2522.67|2531.69|2522.99|2526.23|2517.53|39
1643194520000|2022-01-26 10:55:20|2531.5|2522.8|2532.51|2523.81|2533|2524.3|2531|2522.3|37
1643194530000|2022-01-26 10:55:30|2532.54|2523.84|2535.43|2526.73|2536.5|2527.8|2532.54|2523.84|40
1643194540000|2022-01-26 10:55:40|2534.83|2526.13|2531.13|2522.43|2534.83|2526.13|2531.04|2522.34|37
1643194550000|2022-01-26 10:55:50|2531.45|2522.75|2531.93|2523.23|2533.19|2524.49|2531.45|2522.75|40
1643194560000|2022-01-26 10:56:00|2532.12|2523.42|2530.72|2522.02|2532.25|2523.55|2530.07|2521.37|36
1643194570000|2022-01-26 10:56:10|2530.54|2521.84|2531.04|2522.34|2532.59|2523.89|2530.12|2521.42|34
1643194580000|2022-01-26 10:56:20|2530.85|2522.15|2531.17|2522.47|2531.82|2523.12|2530.2|2521.5|39
1643194590000|2022-01-26 10:56:30|2531.27|2522.57|2530.49|2521.79|2531.46|2522.76|2529.77|2521.07|39
1643194600000|2022-01-26 10:56:40|2530.32|2521.62|2531.26|2522.56|2531.7|2523|2529.98|2521.28|30
1643194610000|2022-01-26 10:56:50|2531.33|2522.63|2532.82|2524.12|2532.94|2524.24|2531.16|2522.46|35
1643194620000|2022-01-26 10:57:00|2532.81|2524.11|2532.51|2523.81|2533.22|2524.52|2530.89|2522.19|37
1643194630000|2022-01-26 10:57:10|2532.58|2523.88|2533.18|2524.48|2533.57|2524.87|2532.2|2523.5|33
1643194640000|2022-01-26 10:57:20|2533.25|2524.55|2533.02|2524.32|2533.33|2524.63|2532.1|2523.4|39
1643194650000|2022-01-26 10:57:30|2533.26|2524.56|2533.22|2524.52|2533.91|2525.21|2532.6|2523.9|36
1643194660000|2022-01-26 10:57:40|2533.38|2524.68|2533.97|2525.27|2534.08|2525.38|2532.7|2524|33
1643194670000|2022-01-26 10:57:50|2533.85|2525.15|2534.29|2525.59|2535.64|2526.94|2533.5|2524.8|36
1643194680000|2022-01-26 10:58:00|2534.56|2525.86|2534.55|2525.85|2535.44|2526.74|2533.77|2525.07|38
1643194690000|2022-01-26 10:58:10|2534.66|2525.96|2535.47|2526.77|2535.61|2526.91|2534.43|2525.73|33
1643194700000|2022-01-26 10:58:20|2535.48|2526.78|2538.15|2529.45|2538.33|2529.63|2535.4|2526.7|36
1643194710000|2022-01-26 10:58:30|2538.33|2529.63|2543.37|2534.67|2543.37|2534.67|2536.65|2527.95|40
1643194720000|2022-01-26 10:58:40|2543.29|2534.59|2542.59|2533.89|2543.68|2534.98|2540.69|2531.99|38
1643194730000|2022-01-26 10:58:50|2542.69|2533.99|2539.97|2531.27|2542.69|2533.99|2539.97|2531.27|34
1643194740000|2022-01-26 10:59:00|2540.19|2531.49|2537.89|2529.19|2540.7|2532|2536.4|2527.7|38
1643194750000|2022-01-26 10:59:10|2538.13|2529.43|2536.43|2527.73|2538.14|2529.44|2535.74|2527.04|35
1643194760000|2022-01-26 10:59:20|2536.33|2527.63|2534.41|2525.71|2536.52|2527.82|2534.05|2525.35|38
1643194770000|2022-01-26 10:59:30|2534.32|2525.62|2532.97|2524.27|2534.4|2525.7|2532.45|2523.75|34
1643194780000|2022-01-26 10:59:40|2533.13|2524.43|2531.78|2523.08|2533.73|2525.03|2530.75|2522.05|39
1643194790000|2022-01-26 10:59:50|2530.87|2522.17|2532.09|2523.39|2533.23|2524.53|2530.87|2522.17|38
1643194800000|2022-01-26 11:00:00|2532.29|2523.59|2534.13|2525.43|2534.69|2525.99|2532.15|2523.45|40
1643194810000|2022-01-26 11:00:10|2534.2|2525.5|2535.4|2526.7|2535.63|2526.93|2534.2|2525.5|32
1643194820000|2022-01-26 11:00:20|2535.49|2526.79|2535.49|2526.79|2535.71|2527.01|2533.94|2525.24|34
1643194830000|2022-01-26 11:00:30|2535.6|2526.9|2540.49|2531.79|2541.5|2532.8|2535.6|2526.9|34
1643194840000|2022-01-26 11:00:40|2540.37|2531.67|2548.8|2540.1|2548.8|2540.1|2539.09|2530.39|36
1643194850000|2022-01-26 11:00:50|2548.33|2539.63|2545.86|2537.16|2548.66|2539.96|2545.46|2536.76|39
1643194860000|2022-01-26 11:01:00|2545.49|2536.79|2542.68|2533.98|2546.23|2537.53|2542.15|2533.45|39
1643194870000|2022-01-26 11:01:10|2542.57|2533.87|2541.05|2532.35|2542.57|2533.87|2540.64|2531.94|39
1643194880000|2022-01-26 11:01:20|2541.04|2532.34|2542.21|2533.51|2542.25|2533.55|2540.21|2531.51|39
1643194890000|2022-01-26 11:01:30|2543.08|2534.38|2539.64|2530.94|2543.08|2534.38|2539.34|2530.64|40
1643194900000|2022-01-26 11:01:40|2540.07|2531.37|2538.81|2530.11|2540.33|2531.63|2537.23|2528.53|40
1643194910000|2022-01-26 11:01:50|2538.75|2530.05|2539.12|2530.42|2539.12|2530.42|2537.46|2528.76|38
1643194920000|2022-01-26 11:02:00|2539.13|2530.43|2538.84|2530.14|2539.64|2530.94|2537.4|2528.7|36
1643194930000|2022-01-26 11:02:10|2539.31|2530.61|2540.55|2531.85|2540.98|2532.28|2538.48|2529.78|38
1643194940000|2022-01-26 11:02:20|2540.21|2531.51|2539.87|2531.17|2541.53|2532.83|2539.2|2530.5|33
1643194950000|2022-01-26 11:02:30|2540.51|2531.81|2538.91|2530.21|2540.52|2531.82|2538.17|2529.47|37
1643194960000|2022-01-26 11:02:40|2538.5|2529.8|2536.25|2527.55|2538.5|2529.8|2536.25|2527.55|38
1643194970000|2022-01-26 11:02:50|2536.26|2527.56|2535.19|2526.49|2536.52|2527.82|2535.15|2526.45|38
1643194980000|2022-01-26 11:03:00|2535.14|2526.44|2534.29|2525.59|2535.32|2526.62|2534.11|2525.41|40
1643194990000|2022-01-26 11:03:10|2534.5|2525.8|2535.74|2527.04|2536.73|2528.03|2534.5|2525.8|37
1643195000000|2022-01-26 11:03:20|2535.69|2526.99|2533.39|2524.69|2535.69|2526.99|2533.07|2524.37|39
1643195010000|2022-01-26 11:03:30|2533.14|2524.44|2532.74|2524.04|2533.71|2525.01|2532.1|2523.4|37
1643195020000|2022-01-26 11:03:40|2532.84|2524.14|2530.32|2521.62|2532.9|2524.2|2530.32|2521.62|28
1643195030000|2022-01-26 11:03:50|2530.03|2521.33|2529.86|2521.16|2531.97|2523.27|2528.64|2519.94|39
1643195040000|2022-01-26 11:04:00|2529.47|2520.77|2529.81|2521.11|2531.44|2522.74|2529.44|2520.74|38
1643195050000|2022-01-26 11:04:10|2529.88|2521.18|2530.51|2521.81|2531.06|2522.36|2529.67|2520.97|38
1643195060000|2022-01-26 11:04:20|2530.2|2521.5|2530.51|2521.81|2531.73|2523.03|2529.19|2520.49|40
1643195070000|2022-01-26 11:04:30|2531.08|2522.38|2531.21|2522.51|2532.15|2523.45|2530.55|2521.85|37
1643195080000|2022-01-26 11:04:40|2531.5|2522.8|2531.1|2522.4|2532.51|2523.81|2531.1|2522.4|38
1643195090000|2022-01-26 11:04:50|2532.02|2523.32|2531.45|2522.75|2533.58|2524.88|2531.45|2522.75|34
1643195100000|2022-01-26 11:05:00|2531.78|2523.08|2531.52|2522.82|2533.03|2524.33|2531.44|2522.74|32
1643195110000|2022-01-26 11:05:10|2531.53|2522.83|2531.09|2522.39|2532.2|2523.5|2530.35|2521.65|37
1643195120000|2022-01-26 11:05:20|2531.16|2522.46|2530.54|2521.84|2531.6|2522.9|2529.25|2520.55|32
1643195130000|2022-01-26 11:05:30|2530.49|2521.79|2529.23|2520.53|2531.39|2522.69|2529.12|2520.42|39
1643195140000|2022-01-26 11:05:40|2529.41|2520.71|2527.01|2518.31|2529.41|2520.71|2526.77|2518.07|40
1643195150000|2022-01-26 11:05:50|2527.38|2518.68|2528.25|2519.55|2529|2520.3|2527|2518.3|36
1643195160000|2022-01-26 11:06:00|2528.22|2519.52|2527.16|2518.46|2528.22|2519.52|2526.37|2517.67|34
1643195170000|2022-01-26 11:06:10|2527.55|2518.85|2527.64|2518.94|2527.69|2518.99|2526.41|2517.71|32
1643195180000|2022-01-26 11:06:20|2526.58|2517.88|2527.22|2518.52|2527.54|2518.84|2526.43|2517.73|37
1643195190000|2022-01-26 11:06:30|2527.32|2518.62|2525.42|2516.72|2527.32|2518.62|2524.74|2516.04|39
1643195200000|2022-01-26 11:06:40|2525.44|2516.74|2525.68|2516.98|2525.9|2517.2|2524.77|2516.07|37
1643195210000|2022-01-26 11:06:50|2524.84|2516.14|2526.35|2517.65|2526.6|2517.9|2524.4|2515.7|36
1643195220000|2022-01-26 11:07:00|2526.32|2517.62|2526.68|2517.98|2526.96|2518.26|2525.75|2517.05|31
1643195230000|2022-01-26 11:07:10|2526.97|2518.27|2530.2|2521.5|2530.32|2521.62|2526.97|2518.27|38
1643195240000|2022-01-26 11:07:20|2529.42|2520.72|2529.15|2520.45|2530.41|2521.71|2528.82|2520.12|31
1643195250000|2022-01-26 11:07:30|2529.02|2520.32|2529.25|2520.55|2529.85|2521.15|2528.18|2519.48|34
1643195260000|2022-01-26 11:07:40|2529.75|2521.05|2529.19|2520.49|2530.23|2521.53|2529.02|2520.32|32
1643195270000|2022-01-26 11:07:50|2529.89|2521.19|2530.47|2521.77|2530.5|2521.8|2529.77|2521.07|25
1643195280000|2022-01-26 11:08:00|2530.42|2521.72|2530.39|2521.69|2531.68|2522.98|2529.94|2521.24|34
1643195290000|2022-01-26 11:08:10|2529.67|2520.97|2529.35|2520.65|2530.49|2521.79|2528.95|2520.25|35
1643195300000|2022-01-26 11:08:20|2529.15|2520.45|2528.99|2520.29|2529.33|2520.63|2528.25|2519.55|39
1643195310000|2022-01-26 11:08:30|2528.33|2519.63|2528.25|2519.55|2528.79|2520.09|2527.49|2518.79|35
1643195320000|2022-01-26 11:08:40|2528.26|2519.56|2527.89|2519.19|2528.53|2519.83|2527.49|2518.79|37
1643195330000|2022-01-26 11:08:50|2528|2519.3|2528.24|2519.54|2528.46|2519.76|2527.39|2518.69|35
1643195340000|2022-01-26 11:09:00|2528.29|2519.59|2528.46|2519.76|2528.48|2519.78|2527.61|2518.91|27
1643195350000|2022-01-26 11:09:10|2528.33|2519.63|2530.26|2521.56|2530.37|2521.67|2528.31|2519.61|36
1643195360000|2022-01-26 11:09:20|2530.25|2521.55|2528.51|2519.81|2530.25|2521.55|2528.4|2519.7|38
1643195370000|2022-01-26 11:09:30|2528.87|2520.17|2528.63|2519.93|2529.25|2520.55|2527.76|2519.06|36
1643195380000|2022-01-26 11:09:40|2528.56|2519.86|2528.08|2519.38|2528.65|2519.95|2527.72|2519.02|33
1643195390000|2022-01-26 11:09:50|2528.09|2519.39|2527.48|2518.78|2528.13|2519.43|2527.06|2518.36|35
1643195400000|2022-01-26 11:10:00|2527.51|2518.81|2526.11|2517.41|2527.51|2518.81|2525.95|2517.25|37
1643195410000|2022-01-26 11:10:10|2526.1|2517.4|2524.03|2515.33|2526.11|2517.41|2523.69|2514.99|30
1643195420000|2022-01-26 11:10:20|2524.21|2515.51|2524.36|2515.66|2524.78|2516.08|2523.44|2514.74|37
1643195430000|2022-01-26 11:10:30|2524.05|2515.35|2526.63|2517.93|2526.63|2517.93|2523.4|2514.7|30
1643195440000|2022-01-26 11:10:40|2526.71|2518.01|2526.69|2517.99|2527.05|2518.35|2526.68|2517.98|32
1643195450000|2022-01-26 11:10:50|2526.7|2518|2526.6|2517.9|2526.82|2518.12|2526.55|2517.85|29
1643195460000|2022-01-26 11:11:00|2526.3|2517.6|2525.27|2516.57|2526.34|2517.64|2525.05|2516.35|30
1643195470000|2022-01-26 11:11:10|2525.14|2516.44|2525.56|2516.86|2525.62|2516.92|2525.14|2516.44|29
1643195480000|2022-01-26 11:11:20|2525.58|2516.88|2524.75|2516.05|2525.68|2516.98|2524.75|2516.05|35
1643195490000|2022-01-26 11:11:30|2524.76|2516.06|2525.95|2517.25|2526.09|2517.39|2524.49|2515.79|35
1643195500000|2022-01-26 11:11:40|2525.16|2516.46|2525.44|2516.74|2525.96|2517.26|2524.8|2516.1|28
1643195510000|2022-01-26 11:11:50|2525.63|2516.93|2525.68|2516.98|2525.89|2517.19|2525.01|2516.31|19
1643195520000|2022-01-26 11:12:00|2525.29|2516.59|2525.93|2517.23|2525.93|2517.23|2524.72|2516.02|35
1643195530000|2022-01-26 11:12:10|2525.33|2516.63|2525.87|2517.17|2526.37|2517.67|2525.2|2516.5|26
1643195540000|2022-01-26 11:12:20|2525.77|2517.07|2525.58|2516.88|2525.99|2517.29|2525.33|2516.63|28
1643195550000|2022-01-26 11:12:30|2525.92|2517.22|2525.37|2516.67|2525.97|2517.27|2524.35|2515.65|30
1643195560000|2022-01-26 11:12:40|2525.33|2516.63|2524.6|2515.9|2525.93|2517.23|2523.5|2514.8|37
1643195570000|2022-01-26 11:12:50|2524.53|2515.83|2524.24|2515.54|2524.6|2515.9|2524.2|2515.5|31
1643195580000|2022-01-26 11:13:00|2524.5|2515.8|2525.68|2516.98|2526.14|2517.44|2524.2|2515.5|27
1643195590000|2022-01-26 11:13:10|2526.1|2517.4|2526.38|2517.68|2526.38|2517.68|2525.55|2516.85|31
1643195600000|2022-01-26 11:13:20|2526.35|2517.65|2526.52|2517.82|2527.08|2518.38|2526.25|2517.55|27
1643195610000|2022-01-26 11:13:30|2526.39|2517.69|2526.53|2517.83|2526.55|2517.85|2526.25|2517.55|18
1643195620000|2022-01-26 11:13:40|2526.4|2517.7|2526.47|2517.77|2526.55|2517.85|2526.25|2517.55|21
1643195630000|2022-01-26 11:13:50|2526.55|2517.85|2525.9|2517.2|2526.79|2518.09|2525.83|2517.13|24
1643195640000|2022-01-26 11:14:00|2525.27|2516.57|2525.34|2516.64|2525.67|2516.97|2524.79|2516.09|35
1643195650000|2022-01-26 11:14:10|2525.27|2516.57|2525.65|2516.95|2525.76|2517.06|2525.05|2516.35|37
1643195660000|2022-01-26 11:14:20|2525.76|2517.06|2525.16|2516.46|2525.76|2517.06|2525.16|2516.46|34
1643195670000|2022-01-26 11:14:30|2525.17|2516.47|2526.32|2517.62|2526.45|2517.75|2525.17|2516.47|35
1643195680000|2022-01-26 11:14:40|2526.24|2517.54|2526.41|2517.71|2526.83|2518.13|2526.24|2517.54|25
1643195690000|2022-01-26 11:14:50|2526.49|2517.79|2526.31|2517.61|2526.76|2518.06|2526.24|2517.54|35
1643195700000|2022-01-26 11:15:00|2526.34|2517.64|2524.1|2515.4|2526.35|2517.65|2524.1|2515.4|34
1643195710000|2022-01-26 11:15:10|2524.13|2515.43|2526.38|2517.68|2526.75|2518.05|2523.9|2515.2|38
1643195720000|2022-01-26 11:15:20|2526.5|2517.8|2526.25|2517.55|2527.85|2519.15|2526.24|2517.54|32
1643195730000|2022-01-26 11:15:30|2526.61|2517.91|2529.13|2520.43|2529.13|2520.43|2526.61|2517.91|27
1643195740000|2022-01-26 11:15:40|2529.09|2520.39|2527.09|2518.39|2529.13|2520.43|2527.03|2518.33|31
1643195750000|2022-01-26 11:15:50|2527.18|2518.48|2526.63|2517.93|2527.18|2518.48|2526.11|2517.41|35
1643195760000|2022-01-26 11:16:00|2526.66|2517.96|2526.55|2517.85|2527.29|2518.59|2526.32|2517.62|33
1643195770000|2022-01-26 11:16:10|2526.69|2517.99|2526.08|2517.38|2526.98|2518.28|2525.33|2516.63|22
1643195780000|2022-01-26 11:16:20|2525.78|2517.08|2524.98|2516.28|2526.08|2517.38|2524.91|2516.21|28
1643195790000|2022-01-26 11:16:30|2524.97|2516.27|2525.06|2516.36|2526.08|2517.38|2524.9|2516.2|30
1643195800000|2022-01-26 11:16:40|2525.04|2516.34|2524.91|2516.21|2526.08|2517.38|2524.68|2515.98|24
1643195810000|2022-01-26 11:16:50|2524.68|2515.98|2523.84|2515.14|2526.08|2517.38|2523.54|2514.84|37
1643195820000|2022-01-26 11:17:00|2523.94|2515.24|2523.15|2514.45|2524.01|2515.31|2522.99|2514.29|38
1643195830000|2022-01-26 11:17:10|2523.4|2514.7|2521.7|2513|2523.48|2514.78|2521.64|2512.94|37
1643195840000|2022-01-26 11:17:20|2521.66|2512.96|2521.73|2513.03|2521.91|2513.21|2521.35|2512.65|34
1643195850000|2022-01-26 11:17:30|2521.66|2512.96|2522.13|2513.43|2522.32|2513.62|2521.48|2512.78|31
1643195860000|2022-01-26 11:17:40|2522.09|2513.39|2521.68|2512.98|2522.32|2513.62|2521.65|2512.95|23
1643195870000|2022-01-26 11:17:50|2522.03|2513.33|2522.32|2513.62|2522.32|2513.62|2521.89|2513.19|14
1643195880000|2022-01-26 11:18:00|2523.85|2515.15|2523.27|2514.57|2523.95|2515.25|2522.76|2514.06|23
1643195890000|2022-01-26 11:18:10|2523.24|2514.54|2523.47|2514.77|2524.15|2515.45|2521.95|2513.25|31
1643195900000|2022-01-26 11:18:20|2523.35|2514.65|2524.12|2515.42|2524.25|2515.55|2523.22|2514.52|25
1643195910000|2022-01-26 11:18:30|2523.98|2515.28|2523.72|2515.02|2524.22|2515.52|2522.84|2514.14|34
1643195920000|2022-01-26 11:18:40|2523.58|2514.88|2523.23|2514.53|2524.08|2515.38|2523.14|2514.44|38
1643195930000|2022-01-26 11:18:50|2523.37|2514.67|2523.68|2514.98|2523.83|2515.13|2523.06|2514.36|28
1643195940000|2022-01-26 11:19:00|2523.63|2514.93|2524.56|2515.86|2524.78|2516.08|2523.63|2514.93|33
1643195950000|2022-01-26 11:19:10|2524.57|2515.87|2524.26|2515.56|2524.8|2516.1|2524.01|2515.31|22
1643195960000|2022-01-26 11:19:20|2524.19|2515.49|2523.92|2515.22|2524.72|2516.02|2523.79|2515.09|27
1643195970000|2022-01-26 11:19:30|2523.88|2515.18|2524.88|2516.18|2524.97|2516.27|2523.88|2515.18|25
1643195980000|2022-01-26 11:19:40|2524.58|2515.88|2524.46|2515.76|2525.05|2516.35|2524.46|2515.76|29
1643195990000|2022-01-26 11:19:50|2525.57|2516.87|2526|2517.3|2526.9|2518.2|2524.92|2516.22|20
1643196000000|2022-01-26 11:20:00|2526.01|2517.31|2526.18|2517.48|2526.18|2517.48|2525.25|2516.55|17
1643196010000|2022-01-26 11:20:10|2526.15|2517.45|2525.71|2517.01|2526.15|2517.45|2525.43|2516.73|27
1643196020000|2022-01-26 11:20:20|2525.6|2516.9|2525.68|2516.98|2525.7|2517|2525.13|2516.43|31
1643196030000|2022-01-26 11:20:30|2525.69|2516.99|2526.68|2517.98|2526.68|2517.98|2525.68|2516.98|14
1643196040000|2022-01-26 11:20:40|2526.11|2517.41|2526.53|2517.83|2527.05|2518.35|2526.11|2517.41|26
1643196050000|2022-01-26 11:20:50|2526.54|2517.84|2526.03|2517.33|2527.2|2518.5|2525.05|2516.35|35
1643196060000|2022-01-26 11:21:00|2525.95|2517.25|2526.55|2517.85|2526.55|2517.85|2524.9|2516.2|37
1643196070000|2022-01-26 11:21:10|2526.76|2518.06|2526.66|2517.96|2526.96|2518.26|2526.02|2517.32|35
1643196080000|2022-01-26 11:21:20|2526.61|2517.91|2527.13|2518.43|2527.37|2518.67|2526.33|2517.63|31
1643196090000|2022-01-26 11:21:30|2527.12|2518.42|2527.56|2518.86|2527.58|2518.88|2527.11|2518.41|27
1643196100000|2022-01-26 11:21:40|2527.54|2518.84|2527.64|2518.94|2527.78|2519.08|2527.31|2518.61|24
1643196110000|2022-01-26 11:21:50|2527.7|2519|2528.16|2519.46|2528.16|2519.46|2527.62|2518.92|8
1643196120000|2022-01-26 11:22:00|2527.99|2519.29|2528.29|2519.59|2528.85|2520.15|2527.35|2518.65|29
1643196130000|2022-01-26 11:22:10|2529.23|2520.53|2529.23|2520.53|2529.23|2520.53|2528.08|2519.38|25
1643196140000|2022-01-26 11:22:20|2528.08|2519.38|2527.51|2518.81|2528.53|2519.83|2527.51|2518.81|23
1643196150000|2022-01-26 11:22:30|2527.52|2518.82|2528.65|2519.95|2528.65|2519.95|2527.51|2518.81|25
1643196160000|2022-01-26 11:22:40|2528.66|2519.96|2529.23|2520.53|2529.23|2520.53|2528.15|2519.45|28
1643196170000|2022-01-26 11:22:50|2529.24|2520.54|2529.43|2520.73|2529.6|2520.9|2529.03|2520.33|22
1643196180000|2022-01-26 11:23:00|2529.53|2520.83|2529.36|2520.66|2530.17|2521.47|2529.36|2520.66|17
1643196190000|2022-01-26 11:23:10|2529.23|2520.53|2528.82|2520.12|2529.48|2520.78|2528.55|2519.85|33
1643196200000|2022-01-26 11:23:20|2528.48|2519.78|2528.1|2519.4|2528.93|2520.23|2527.59|2518.89|17
1643196210000|2022-01-26 11:23:30|2527.87|2519.17|2529.29|2520.59|2530.12|2521.42|2527.87|2519.17|23
1643196220000|2022-01-26 11:23:40|2529.48|2520.78|2529.6|2520.9|2530.16|2521.46|2529.48|2520.78|16
1643196230000|2022-01-26 11:23:50|2529.58|2520.88|2528.35|2519.65|2529.58|2520.88|2528.16|2519.46|34
1643196240000|2022-01-26 11:24:00|2528.34|2519.64|2528.49|2519.79|2529.63|2520.93|2528.34|2519.64|27
1643196250000|2022-01-26 11:24:10|2528.54|2519.84|2528.51|2519.81|2528.84|2520.14|2527.8|2519.1|33
1643196260000|2022-01-26 11:24:20|2528.45|2519.75|2528.63|2519.93|2528.7|2520|2527.8|2519.1|31
1643196270000|2022-01-26 11:24:30|2528.59|2519.89|2529.18|2520.48|2529.18|2520.48|2528.05|2519.35|20
1643196280000|2022-01-26 11:24:40|2529.19|2520.49|2528.66|2519.96|2529.19|2520.49|2528.33|2519.63|14
1643196290000|2022-01-26 11:24:50|2528.72|2520.02|2528.66|2519.96|2528.72|2520.02|2528.38|2519.68|8
1643196300000|2022-01-26 11:25:00|2528.84|2520.14|2528.28|2519.58|2529.27|2520.57|2528.25|2519.55|20
1643196310000|2022-01-26 11:25:10|2528.5|2519.8|2528.35|2519.65|2529.18|2520.48|2527.98|2519.28|19
1643196320000|2022-01-26 11:25:20|2527.95|2519.25|2526.88|2518.18|2527.95|2519.25|2525.96|2517.26|16
1643196330000|2022-01-26 11:25:30|2526.13|2517.43|2525.45|2516.75|2526.88|2518.18|2524.71|2516.01|19
1643196340000|2022-01-26 11:25:40|2524.92|2516.22|2526.64|2517.94|2526.64|2517.94|2524.92|2516.22|21
1643196350000|2022-01-26 11:25:50|2526.91|2518.21|2527.49|2518.79|2528.33|2519.63|2526.91|2518.21|15
1643196360000|2022-01-26 11:26:00|2527.75|2519.05|2526.72|2518.02|2527.9|2519.2|2526.71|2518.01|23
1643196370000|2022-01-26 11:26:10|2526.74|2518.04|2524.2|2515.5|2526.82|2518.12|2524.2|2515.5|35
1643196380000|2022-01-26 11:26:20|2524.5|2515.8|2524.37|2515.67|2524.66|2515.96|2524.15|2515.45|26
1643196390000|2022-01-26 11:26:30|2524.45|2515.75|2524.37|2515.67|2524.99|2516.29|2524.37|2515.67|16
1643196400000|2022-01-26 11:26:40|2524.52|2515.82|2524.5|2515.8|2524.52|2515.82|2524.25|2515.55|10
1643196410000|2022-01-26 11:26:50|2524.51|2515.81|2523.89|2515.19|2524.52|2515.82|2523.89|2515.19|31
1643196420000|2022-01-26 11:27:00|2523.9|2515.2|2524.72|2516.02|2524.72|2516.02|2523.77|2515.07|26
1643196430000|2022-01-26 11:27:10|2524.78|2516.08|2526.78|2518.08|2527.14|2518.44|2524.6|2515.9|20
1643196440000|2022-01-26 11:27:20|2526.04|2517.34|2525.84|2517.14|2526.81|2518.11|2525.74|2517.04|13
1643196450000|2022-01-26 11:27:30|2525.55|2516.85|2525.48|2516.78|2525.55|2516.85|2525.44|2516.74|3
1643196460000|2022-01-26 11:27:40|2525.16|2516.46|2524.96|2516.26|2525.16|2516.46|2524.85|2516.15|18
1643196470000|2022-01-26 11:27:50|2524.91|2516.21|2524.79|2516.09|2525.31|2516.61|2524.62|2515.92|16
1643196480000|2022-01-26 11:28:00|2525.02|2516.32|2524.76|2516.06|2525.1|2516.4|2524.74|2516.04|18
1643196490000|2022-01-26 11:28:10|2524.86|2516.16|2524.94|2516.24|2525|2516.3|2524.66|2515.96|31
1643196500000|2022-01-26 11:28:20|2524.77|2516.07|2524.69|2515.99|2524.77|2516.07|2524.45|2515.75|24
1643196510000|2022-01-26 11:28:30|2524.9|2516.2|2525.31|2516.61|2525.5|2516.8|2524.9|2516.2|23
1643196520000|2022-01-26 11:28:40|2525.46|2516.76|2525.31|2516.61|2525.7|2517|2525.31|2516.61|4
1643196530000|2022-01-26 11:28:50|2526.15|2517.45|2526.38|2517.68|2526.38|2517.68|2526.15|2517.45|2
1643196570000|2022-01-26 11:29:30|2527.9|2519.2|2527.07|2518.37|2527.9|2519.2|2527.07|2518.37|2
1643196580000|2022-01-26 11:29:40|2528.45|2519.75|2528.36|2519.66|2528.47|2519.77|2528.33|2519.63|19
1643196590000|2022-01-26 11:29:50|2528.35|2519.65|2529.07|2520.37|2529.18|2520.48|2528.12|2519.42|31
1643196600000|2022-01-26 11:30:00|2528.48|2519.78|2527.72|2519.02|2529.16|2520.46|2527.61|2518.91|29
1643196610000|2022-01-26 11:30:10|2527.73|2519.03|2529.19|2520.49|2529.58|2520.88|2527.62|2518.92|30
1643196620000|2022-01-26 11:30:20|2529.22|2520.52|2529.86|2521.16|2530.77|2522.07|2529.07|2520.37|22
1643196630000|2022-01-26 11:30:30|2529.6|2520.9|2531.32|2522.62|2531.32|2522.62|2529.6|2520.9|18
1643196640000|2022-01-26 11:30:40|2530.38|2521.68|2535.78|2527.08|2535.78|2527.08|2530.38|2521.68|24
1643196650000|2022-01-26 11:30:50|2536.46|2527.76|2533.88|2525.18|2537.1|2528.4|2533.86|2525.16|29
1643196660000|2022-01-26 11:31:00|2534.02|2525.32|2535.34|2526.64|2535.51|2526.81|2533.88|2525.18|28
1643196670000|2022-01-26 11:31:10|2535.33|2526.63|2534.84|2526.14|2536.69|2527.99|2534.44|2525.74|30
1643196680000|2022-01-26 11:31:20|2534.75|2526.05|2535.03|2526.33|2536.5|2527.8|2534.68|2525.98|27
1643196690000|2022-01-26 11:31:30|2536.83|2528.13|2534.49|2525.79|2536.98|2528.28|2534.3|2525.6|35
1643196700000|2022-01-26 11:31:40|2534.45|2525.75|2534|2525.3|2534.96|2526.26|2533.42|2524.72|37
1643196710000|2022-01-26 11:31:50|2534.21|2525.51|2534.08|2525.38|2534.21|2525.51|2533.47|2524.77|38
1643196720000|2022-01-26 11:32:00|2534.18|2525.48|2534.4|2525.7|2534.96|2526.26|2534.12|2525.42|34
1643196730000|2022-01-26 11:32:10|2534.36|2525.66|2533.68|2524.98|2534.39|2525.69|2533.22|2524.52|36
1643196740000|2022-01-26 11:32:20|2533.73|2525.03|2534.44|2525.74|2534.86|2526.16|2533.58|2524.88|38
1643196750000|2022-01-26 11:32:30|2534.34|2525.64|2536.72|2528.02|2536.72|2528.02|2534.34|2525.64|32
1643196760000|2022-01-26 11:32:40|2536.59|2527.89|2536.95|2528.25|2537.18|2528.48|2535.8|2527.1|28
1643196770000|2022-01-26 11:32:50|2537|2528.3|2536.69|2527.99|2537.06|2528.36|2535.56|2526.86|33
1643196780000|2022-01-26 11:33:00|2535.82|2527.12|2535.78|2527.08|2536.86|2528.16|2535.78|2527.08|30
1643196790000|2022-01-26 11:33:10|2535.92|2527.22|2536.17|2527.47|2537.09|2528.39|2535.91|2527.21|31
1643196800000|2022-01-26 11:33:20|2536.37|2527.67|2536.59|2527.89|2537.27|2528.57|2536.07|2527.37|35
1643196810000|2022-01-26 11:33:30|2536.73|2528.03|2537.64|2528.94|2537.7|2529|2535.52|2526.82|38
1643196820000|2022-01-26 11:33:40|2537.68|2528.98|2539.98|2531.28|2539.98|2531.28|2537.59|2528.89|36
1643196830000|2022-01-26 11:33:50|2540.39|2531.69|2541.5|2532.8|2542|2533.3|2539.35|2530.65|38
1643196840000|2022-01-26 11:34:00|2541.3|2532.6|2539.7|2531|2541.3|2532.6|2539.44|2530.74|39
1643196850000|2022-01-26 11:34:10|2539.45|2530.75|2540.37|2531.67|2540.56|2531.86|2539.22|2530.52|37
1643196860000|2022-01-26 11:34:20|2540.36|2531.66|2539.33|2530.63|2540.69|2531.99|2539.33|2530.63|37
1643196870000|2022-01-26 11:34:30|2539.32|2530.62|2539.38|2530.68|2539.46|2530.76|2538.91|2530.21|34
1643196880000|2022-01-26 11:34:40|2539.42|2530.72|2539.15|2530.45|2539.63|2530.93|2538.94|2530.24|34
1643196890000|2022-01-26 11:34:50|2539.22|2530.52|2539.29|2530.59|2539.53|2530.83|2539.1|2530.4|34
1643196900000|2022-01-26 11:35:00|2539.19|2530.49|2536|2527.3|2539.2|2530.5|2535.93|2527.23|39
1643196910000|2022-01-26 11:35:10|2536.1|2527.4|2537.39|2528.69|2537.49|2528.79|2536.1|2527.4|38
1643196920000|2022-01-26 11:35:20|2537.4|2528.7|2536.84|2528.14|2537.44|2528.74|2536.13|2527.43|34
1643196930000|2022-01-26 11:35:30|2536.66|2527.96|2537.19|2528.49|2537.23|2528.53|2536.51|2527.81|33
1643196940000|2022-01-26 11:35:40|2537.05|2528.35|2538.1|2529.4|2538.27|2529.57|2536.96|2528.26|33
1643196950000|2022-01-26 11:35:50|2538.11|2529.41|2538.15|2529.45|2538.29|2529.59|2537.83|2529.13|34
1643196960000|2022-01-26 11:36:00|2538.21|2529.51|2538.07|2529.37|2538.22|2529.52|2537.93|2529.23|34
1643196970000|2022-01-26 11:36:10|2538.14|2529.44|2538.24|2529.54|2538.38|2529.68|2538.14|2529.44|18
1643196980000|2022-01-26 11:36:20|2538.2|2529.5|2538.76|2530.06|2538.76|2530.06|2538.2|2529.5|18
1643196990000|2022-01-26 11:36:30|2538.55|2529.85|2538.41|2529.71|2538.76|2530.06|2538.41|2529.71|31
1643197000000|2022-01-26 11:36:40|2538.67|2529.97|2538.22|2529.52|2538.67|2529.97|2538.22|2529.52|26
1643197010000|2022-01-26 11:36:50|2538.33|2529.63|2537.78|2529.08|2538.43|2529.73|2537.72|2529.02|35
1643197020000|2022-01-26 11:37:00|2537.71|2529.01|2537.16|2528.46|2537.84|2529.14|2537.16|2528.46|36
1643197030000|2022-01-26 11:37:10|2537.54|2528.84|2538.64|2529.94|2538.64|2529.94|2537.37|2528.67|33
1643197040000|2022-01-26 11:37:20|2538.87|2530.17|2538.38|2529.68|2538.93|2530.23|2538.27|2529.57|31
1643197050000|2022-01-26 11:37:30|2538.35|2529.65|2537.4|2528.7|2538.42|2529.72|2537.4|2528.7|28
1643197060000|2022-01-26 11:37:40|2537.74|2529.04|2537.78|2529.08|2537.79|2529.09|2536.91|2528.21|22
1643197070000|2022-01-26 11:37:50|2537.21|2528.51|2537.19|2528.49|2537.85|2529.15|2536.62|2527.92|27
1643197080000|2022-01-26 11:38:00|2536.76|2528.06|2536.62|2527.92|2537.23|2528.53|2536.62|2527.92|33
1643197090000|2022-01-26 11:38:10|2536.65|2527.95|2536.91|2528.21|2537.12|2528.42|2536.54|2527.84|35
1643197100000|2022-01-26 11:38:20|2536.92|2528.22|2537.24|2528.54|2537.31|2528.61|2536.77|2528.07|37
1643197110000|2022-01-26 11:38:30|2536.94|2528.24|2536.78|2528.08|2537.22|2528.52|2536.64|2527.94|36
1643197120000|2022-01-26 11:38:40|2536.65|2527.95|2536.39|2527.69|2536.97|2528.27|2536.21|2527.51|32
1643197130000|2022-01-26 11:38:50|2536.83|2528.13|2535.44|2526.74|2536.99|2528.29|2535.36|2526.66|31
1643197140000|2022-01-26 11:39:00|2535.89|2527.19|2535.45|2526.75|2536.32|2527.62|2535.01|2526.31|33
1643197150000|2022-01-26 11:39:10|2535.81|2527.11|2534.75|2526.05|2536.55|2527.85|2534.22|2525.52|36
1643197160000|2022-01-26 11:39:20|2534.08|2525.38|2534.52|2525.82|2534.77|2526.07|2533.81|2525.11|33
1643197170000|2022-01-26 11:39:30|2534.48|2525.78|2534.13|2525.43|2534.63|2525.93|2533.27|2524.57|38
1643197180000|2022-01-26 11:39:40|2535|2526.3|2534.63|2525.93|2535|2526.3|2534.25|2525.55|34
1643197190000|2022-01-26 11:39:50|2534.62|2525.92|2533.75|2525.05|2534.62|2525.92|2533.65|2524.95|33
1643197200000|2022-01-26 11:40:00|2533.81|2525.11|2533.54|2524.84|2533.81|2525.11|2533.37|2524.67|27
1643197210000|2022-01-26 11:40:10|2533.47|2524.77|2534.36|2525.66|2534.36|2525.66|2533.3|2524.6|37
1643197220000|2022-01-26 11:40:20|2534.34|2525.64|2534.24|2525.54|2534.62|2525.92|2533.4|2524.7|19
1643197230000|2022-01-26 11:40:30|2534.19|2525.49|2533.06|2524.36|2534.28|2525.58|2533.06|2524.36|26
1643197240000|2022-01-26 11:40:40|2533.05|2524.35|2533.4|2524.7|2533.55|2524.85|2532.31|2523.61|35
1643197250000|2022-01-26 11:40:50|2533.37|2524.67|2533.3|2524.6|2533.46|2524.76|2533.24|2524.54|30
1643197260000|2022-01-26 11:41:00|2533.31|2524.61|2533.73|2525.03|2533.8|2525.1|2532.4|2523.7|29
1643197270000|2022-01-26 11:41:10|2533.74|2525.04|2533.24|2524.54|2533.93|2525.23|2533.24|2524.54|35
1643197280000|2022-01-26 11:41:20|2532.5|2523.8|2533.43|2524.73|2533.43|2524.73|2532.39|2523.69|25
1643197290000|2022-01-26 11:41:30|2533.41|2524.71|2533.63|2524.93|2533.63|2524.93|2533.36|2524.66|24
1643197300000|2022-01-26 11:41:40|2533.68|2524.98|2534.27|2525.57|2534.27|2525.57|2533.01|2524.31|25
1643197310000|2022-01-26 11:41:50|2533.79|2525.09|2534.53|2525.83|2534.53|2525.83|2533.55|2524.85|8
1643197320000|2022-01-26 11:42:00|2533.55|2524.85|2535.04|2526.34|2535.58|2526.88|2533.55|2524.85|18
1643197330000|2022-01-26 11:42:10|2535.27|2526.57|2537.25|2528.55|2537.39|2528.69|2535.04|2526.34|23
1643197340000|2022-01-26 11:42:20|2537.43|2528.73|2539.39|2530.69|2539.99|2531.29|2537.25|2528.55|33
1643197350000|2022-01-26 11:42:30|2539.23|2530.53|2539.94|2531.24|2541.31|2532.61|2539.19|2530.49|38
1643197360000|2022-01-26 11:42:40|2539.5|2530.8|2539.5|2530.8|2540.07|2531.37|2538.86|2530.16|36
1643197370000|2022-01-26 11:42:50|2539.62|2530.92|2539.55|2530.85|2540.05|2531.35|2539.02|2530.32|31
1643197380000|2022-01-26 11:43:00|2539.34|2530.64|2539.55|2530.85|2539.97|2531.27|2539.19|2530.49|29
1643197390000|2022-01-26 11:43:10|2539.85|2531.15|2542.25|2533.55|2542.25|2533.55|2539.85|2531.15|35
1643197400000|2022-01-26 11:43:20|2541.89|2533.19|2546.2|2537.5|2546.59|2537.89|2541.89|2533.19|27
1643197410000|2022-01-26 11:43:30|2546.16|2537.46|2543.07|2534.37|2546.16|2537.46|2543.07|2534.37|29
1643197420000|2022-01-26 11:43:40|2543.73|2535.03|2544.45|2535.75|2545.01|2536.31|2543.17|2534.47|33
1643197430000|2022-01-26 11:43:50|2544.46|2535.76|2544.25|2535.55|2544.52|2535.82|2543.03|2534.33|32
1643197440000|2022-01-26 11:44:00|2544.23|2535.53|2543.38|2534.68|2544.23|2535.53|2542.79|2534.09|33
1643197450000|2022-01-26 11:44:10|2543.3|2534.6|2543.57|2534.87|2543.88|2535.18|2542.69|2533.99|32
1643197460000|2022-01-26 11:44:20|2542.9|2534.2|2543.49|2534.79|2544.52|2535.82|2542.35|2533.65|31
1643197470000|2022-01-26 11:44:30|2543.09|2534.39|2543.45|2534.75|2543.65|2534.95|2542.6|2533.9|37
1643197480000|2022-01-26 11:44:40|2543.47|2534.77|2543.7|2535|2544.28|2535.58|2542.55|2533.85|32
1643197490000|2022-01-26 11:44:50|2543.71|2535.01|2543.55|2534.85|2543.75|2535.05|2542.3|2533.6|35
1643197500000|2022-01-26 11:45:00|2543.3|2534.6|2543.64|2534.94|2544.68|2535.98|2543.04|2534.34|36
1643197510000|2022-01-26 11:45:10|2543.3|2534.6|2543.33|2534.63|2543.89|2535.19|2543|2534.3|23
1643197520000|2022-01-26 11:45:20|2543.34|2534.64|2543.18|2534.48|2543.89|2535.19|2543|2534.3|21
1643197530000|2022-01-26 11:45:30|2543.11|2534.41|2542.66|2533.96|2543.16|2534.46|2542.2|2533.5|37
1643197540000|2022-01-26 11:45:40|2542.25|2533.55|2542.33|2533.63|2542.74|2534.04|2542.2|2533.5|18
1643197550000|2022-01-26 11:45:50|2541.1|2532.4|2542.39|2533.69|2543.07|2534.37|2541|2532.3|33
1643197560000|2022-01-26 11:46:00|2542.46|2533.76|2542.78|2534.08|2543.05|2534.35|2541.95|2533.25|37
1643197570000|2022-01-26 11:46:10|2542.73|2534.03|2540.53|2531.83|2542.77|2534.07|2540.24|2531.54|36
1643197580000|2022-01-26 11:46:20|2540.38|2531.68|2538.78|2530.08|2541.08|2532.38|2538.43|2529.73|37
1643197590000|2022-01-26 11:46:30|2538.71|2530.01|2537.43|2528.73|2538.71|2530.01|2537.32|2528.62|33
1643197600000|2022-01-26 11:46:40|2537.31|2528.61|2537.57|2528.87|2537.88|2529.18|2537.06|2528.36|26
1643197610000|2022-01-26 11:46:50|2537.54|2528.84|2539.18|2530.48|2539.18|2530.48|2537.34|2528.64|31
1643197620000|2022-01-26 11:47:00|2538.6|2529.9|2538.31|2529.61|2539.16|2530.46|2538.16|2529.46|29
1643197630000|2022-01-26 11:47:10|2538.98|2530.28|2538.93|2530.23|2539.5|2530.8|2537.9|2529.2|23
1643197640000|2022-01-26 11:47:20|2538.9|2530.2|2538.37|2529.67|2538.94|2530.24|2536.95|2528.25|25
1643197650000|2022-01-26 11:47:30|2538.49|2529.79|2538.73|2530.03|2539.53|2530.83|2538.24|2529.54|31
1643197660000|2022-01-26 11:47:40|2538.46|2529.76|2540.47|2531.77|2541.2|2532.5|2538.46|2529.76|29
1643197670000|2022-01-26 11:47:50|2540.45|2531.75|2539.95|2531.25|2540.46|2531.76|2538.97|2530.27|32
1643197680000|2022-01-26 11:48:00|2539.96|2531.26|2540.35|2531.65|2540.42|2531.72|2538.88|2530.18|32
1643197690000|2022-01-26 11:48:10|2540.47|2531.77|2540.35|2531.65|2541.28|2532.58|2539.71|2531.01|27
1643197700000|2022-01-26 11:48:20|2541.28|2532.58|2539.59|2530.89|2541.28|2532.58|2538.97|2530.27|28
1643197710000|2022-01-26 11:48:30|2539.04|2530.34|2539.34|2530.64|2539.8|2531.1|2539.04|2530.34|29
1643197720000|2022-01-26 11:48:40|2539.46|2530.76|2539.34|2530.64|2540.52|2531.82|2539.34|2530.64|16
1643197730000|2022-01-26 11:48:50|2541.17|2532.47|2539.34|2530.64|2541.17|2532.47|2539.34|2530.64|25
1643197740000|2022-01-26 11:49:00|2539.33|2530.63|2539|2530.3|2539.43|2530.73|2538.09|2529.39|31
1643197750000|2022-01-26 11:49:10|2538.99|2530.29|2538.12|2529.42|2538.99|2530.29|2537.71|2529.01|33
1643197760000|2022-01-26 11:49:20|2538.13|2529.43|2539.23|2530.53|2539.5|2530.8|2537.97|2529.27|31
1643197770000|2022-01-26 11:49:30|2539.13|2530.43|2539.05|2530.35|2539.43|2530.73|2537.68|2528.98|35
1643197780000|2022-01-26 11:49:40|2539.09|2530.39|2538.08|2529.38|2539.47|2530.77|2537.55|2528.85|32
1643197790000|2022-01-26 11:49:50|2538.05|2529.35|2537.99|2529.29|2538.15|2529.45|2537.96|2529.26|30
1643197800000|2022-01-26 11:50:00|2538|2529.3|2539.2|2530.5|2539.2|2530.5|2537.2|2528.5|31
1643197810000|2022-01-26 11:50:10|2539.4|2530.7|2541.51|2532.81|2541.66|2532.96|2539|2530.3|30
1643197820000|2022-01-26 11:50:20|2541.75|2533.05|2541.53|2532.83|2542.73|2534.03|2541.52|2532.82|34
1643197830000|2022-01-26 11:50:30|2541.41|2532.71|2542.17|2533.47|2542.17|2533.47|2540.5|2531.8|30
1643197840000|2022-01-26 11:50:40|2542.08|2533.38|2541.91|2533.21|2542.26|2533.56|2540.9|2532.2|25
1643197850000|2022-01-26 11:50:50|2542.16|2533.46|2542.18|2533.48|2542.79|2534.09|2541.52|2532.82|34
1643197860000|2022-01-26 11:51:00|2542.19|2533.49|2541.93|2533.23|2542.3|2533.6|2541.34|2532.64|32
1643197870000|2022-01-26 11:51:10|2542.01|2533.31|2545.93|2537.23|2546.05|2537.35|2542.01|2533.31|32
1643197880000|2022-01-26 11:51:20|2545.05|2536.35|2547.08|2538.38|2547.23|2538.53|2544.72|2536.02|31
1643197890000|2022-01-26 11:51:30|2546.81|2538.11|2544.77|2536.07|2547.14|2538.44|2544.77|2536.07|35
1643197900000|2022-01-26 11:51:40|2545.64|2536.94|2545.14|2536.44|2546.24|2537.54|2544.72|2536.02|35
1643197910000|2022-01-26 11:51:50|2545.56|2536.86|2545.64|2536.94|2546.75|2538.05|2544.9|2536.2|26
1643197920000|2022-01-26 11:52:00|2545.56|2536.86|2545.65|2536.95|2545.82|2537.12|2545.25|2536.55|26
1643197930000|2022-01-26 11:52:10|2545.74|2537.04|2546.8|2538.1|2547.03|2538.33|2545.4|2536.7|36
1643197940000|2022-01-26 11:52:20|2547.22|2538.52|2548.5|2539.8|2548.5|2539.8|2546.75|2538.05|32
1643197950000|2022-01-26 11:52:30|2548.33|2539.63|2548.72|2540.02|2548.72|2540.02|2547.28|2538.58|36
1643197960000|2022-01-26 11:52:40|2548.73|2540.03|2548.4|2539.7|2549.04|2540.34|2548.09|2539.39|35
1643197970000|2022-01-26 11:52:50|2548.47|2539.77|2548.8|2540.1|2549.05|2540.35|2548.26|2539.56|34
1643197980000|2022-01-26 11:53:00|2548.81|2540.11|2548.77|2540.07|2549.08|2540.38|2548.39|2539.69|35
1643197990000|2022-01-26 11:53:10|2548.66|2539.96|2548.58|2539.88|2548.78|2540.08|2547.79|2539.09|36
1643198000000|2022-01-26 11:53:20|2548.6|2539.9|2547.57|2538.87|2548.6|2539.9|2547.57|2538.87|36
1643198010000|2022-01-26 11:53:30|2547.58|2538.88|2547.64|2538.94|2548.64|2539.94|2547.57|2538.87|35
1643198020000|2022-01-26 11:53:40|2547.99|2539.29|2547.71|2539.01|2548.58|2539.88|2547.64|2538.94|16
1643198030000|2022-01-26 11:53:50|2548.65|2539.95|2548.91|2540.21|2549.65|2540.95|2547.71|2539.01|23
1643198040000|2022-01-26 11:54:00|2548.93|2540.23|2549.34|2540.64|2549.34|2540.64|2548.92|2540.22|31
1643198050000|2022-01-26 11:54:10|2549.24|2540.54|2549.34|2540.64|2549.94|2541.24|2549.24|2540.54|17
1643198060000|2022-01-26 11:54:20|2549.45|2540.75|2549.34|2540.64|2550.07|2541.37|2549.34|2540.64|35
1643198070000|2022-01-26 11:54:30|2549.48|2540.78|2547.54|2538.84|2549.54|2540.84|2547.49|2538.79|32
1643198080000|2022-01-26 11:54:40|2547.59|2538.89|2546.47|2537.77|2547.59|2538.89|2546.47|2537.77|30
1643198090000|2022-01-26 11:54:50|2546.4|2537.7|2547.59|2538.89|2547.59|2538.89|2545.8|2537.1|27
1643198100000|2022-01-26 11:55:00|2547.62|2538.92|2548.64|2539.94|2549.07|2540.37|2547.19|2538.49|34
1643198110000|2022-01-26 11:55:10|2548.62|2539.92|2547.97|2539.27|2548.62|2539.92|2546.85|2538.15|34
1643198120000|2022-01-26 11:55:20|2547.95|2539.25|2547.43|2538.73|2548.58|2539.88|2547.23|2538.53|38
1643198130000|2022-01-26 11:55:30|2547.01|2538.31|2546.26|2537.56|2547.16|2538.46|2546.19|2537.49|25
1643198140000|2022-01-26 11:55:40|2546.17|2537.47|2546.72|2538.02|2546.88|2538.18|2545.64|2536.94|29
1643198150000|2022-01-26 11:55:50|2546.65|2537.95|2546.54|2537.84|2546.98|2538.28|2546.41|2537.71|33
1643198160000|2022-01-26 11:56:00|2546.46|2537.76|2547.98|2539.28|2548.01|2539.31|2545.81|2537.11|34
1643198170000|2022-01-26 11:56:10|2548.02|2539.32|2547.92|2539.22|2548.12|2539.42|2546.68|2537.98|39
1643198180000|2022-01-26 11:56:20|2547.93|2539.23|2547.91|2539.21|2548.12|2539.42|2547.06|2538.36|32
1643198190000|2022-01-26 11:56:30|2547.9|2539.2|2548.23|2539.53|2548.23|2539.53|2546.5|2537.8|35
1643198200000|2022-01-26 11:56:40|2548.22|2539.52|2547.59|2538.89|2548.83|2540.13|2547.59|2538.89|27
1643198210000|2022-01-26 11:56:50|2547.57|2538.87|2548.1|2539.4|2548.62|2539.92|2547.56|2538.86|23
1643198220000|2022-01-26 11:57:00|2548.25|2539.55|2547.16|2538.46|2548.25|2539.55|2547.03|2538.33|32
1643198230000|2022-01-26 11:57:10|2546.86|2538.16|2547.35|2538.65|2547.72|2539.02|2546.82|2538.12|32
1643198240000|2022-01-26 11:57:20|2547.17|2538.47|2546.58|2537.88|2547.17|2538.47|2546.25|2537.55|33
1643198250000|2022-01-26 11:57:30|2546.57|2537.87|2546.74|2538.04|2547.18|2538.48|2546.25|2537.55|35
1643198260000|2022-01-26 11:57:40|2546.7|2538|2547.19|2538.49|2547.19|2538.49|2546.1|2537.4|32
1643198270000|2022-01-26 11:57:50|2547.51|2538.81|2548.07|2539.37|2548.91|2540.21|2547.43|2538.73|35
1643198280000|2022-01-26 11:58:00|2548.05|2539.35|2546.94|2538.24|2548.21|2539.51|2546.7|2538|35
1643198290000|2022-01-26 11:58:10|2547.32|2538.62|2548.4|2539.7|2548.4|2539.7|2547.27|2538.57|35
1643198300000|2022-01-26 11:58:20|2548.64|2539.94|2547.46|2538.76|2548.64|2539.94|2547.46|2538.76|35
1643198310000|2022-01-26 11:58:30|2547.49|2538.79|2547.06|2538.36|2547.55|2538.85|2546.62|2537.92|32
1643198320000|2022-01-26 11:58:40|2547.09|2538.39|2549.54|2540.84|2549.96|2541.26|2546.81|2538.11|39
1643198330000|2022-01-26 11:58:50|2549.56|2540.86|2550.89|2542.19|2551.19|2542.49|2549.56|2540.86|38
1643198340000|2022-01-26 11:59:00|2550.93|2542.23|2552.82|2544.12|2552.98|2544.28|2550.5|2541.8|31
1643198350000|2022-01-26 11:59:10|2552.92|2544.22|2551.92|2543.22|2553.02|2544.32|2551.89|2543.19|29
1643198360000|2022-01-26 11:59:20|2552.21|2543.51|2551.33|2542.63|2552.28|2543.58|2551.3|2542.6|30
1643198370000|2022-01-26 11:59:30|2551.53|2542.83|2551.8|2543.1|2552.98|2544.28|2549.69|2540.99|39
1643198380000|2022-01-26 11:59:40|2552.19|2543.49|2552.53|2543.83|2553.7|2545|2552.19|2543.49|29
1643198390000|2022-01-26 11:59:50|2552.73|2544.03|2552.97|2544.27|2553.7|2545|2552.03|2543.33|35
1643198400000|2022-01-26 12:00:00|2552.92|2544.22|2552.52|2543.82|2553.69|2544.99|2552.52|2543.82|37
1643198410000|2022-01-26 12:00:10|2552.93|2544.23|2551.53|2542.83|2553.23|2544.53|2551.5|2542.8|35
1643198420000|2022-01-26 12:00:20|2551.39|2542.69|2546.93|2538.23|2551.96|2543.26|2546.93|2538.23|38
1643198430000|2022-01-26 12:00:30|2547.34|2538.64|2543.46|2534.76|2547.34|2538.64|2543.2|2534.5|38
1643198440000|2022-01-26 12:00:40|2543.43|2534.73|2548.48|2539.78|2548.48|2539.78|2542.91|2534.21|39
1643198450000|2022-01-26 12:00:50|2548.34|2539.64|2546.42|2537.72|2548.67|2539.97|2546.37|2537.67|35
1643198460000|2022-01-26 12:01:00|2547.03|2538.33|2546.51|2537.81|2547.19|2538.49|2546.25|2537.55|40
1643198470000|2022-01-26 12:01:10|2546.29|2537.59|2545.8|2537.1|2547.39|2538.69|2545.8|2537.1|36
1643198480000|2022-01-26 12:01:20|2545.74|2537.04|2546.05|2537.35|2546.76|2538.06|2545.74|2537.04|34
1643198490000|2022-01-26 12:01:30|2546.15|2537.45|2546.25|2537.55|2546.5|2537.8|2545.89|2537.19|27
1643198500000|2022-01-26 12:01:40|2546.28|2537.58|2546.4|2537.7|2546.62|2537.92|2546.2|2537.5|25
1643198510000|2022-01-26 12:01:50|2546.43|2537.73|2548.59|2539.89|2548.7|2540|2546.43|2537.73|23
1643198520000|2022-01-26 12:02:00|2549.35|2540.65|2549.75|2541.05|2550.53|2541.83|2549.35|2540.65|33
1643198530000|2022-01-26 12:02:10|2549.91|2541.21|2549.85|2541.15|2550.77|2542.07|2549.42|2540.72|36
1643198540000|2022-01-26 12:02:20|2549.86|2541.16|2548.47|2539.77|2549.92|2541.22|2548.26|2539.56|32
1643198550000|2022-01-26 12:02:30|2548.25|2539.55|2547.26|2538.56|2548.37|2539.67|2546.55|2537.85|36
1643198560000|2022-01-26 12:02:40|2547.36|2538.66|2545.9|2537.2|2547.55|2538.85|2545.75|2537.05|35
1643198570000|2022-01-26 12:02:50|2545.92|2537.22|2544.5|2535.8|2546.33|2537.63|2544.05|2535.35|38
1643198580000|2022-01-26 12:03:00|2544.75|2536.05|2544.45|2535.75|2544.82|2536.12|2544.3|2535.6|33
1643198590000|2022-01-26 12:03:10|2544.43|2535.73|2544.02|2535.32|2544.8|2536.1|2543.98|2535.28|33
1643198600000|2022-01-26 12:03:20|2543.97|2535.27|2544.02|2535.32|2544.38|2535.68|2543.65|2534.95|31
1643198610000|2022-01-26 12:03:30|2544.03|2535.33|2543.21|2534.51|2544.34|2535.64|2542.75|2534.05|38
1643198620000|2022-01-26 12:03:40|2543.22|2534.52|2543.19|2534.49|2543.61|2534.91|2542.35|2533.65|39
1643198630000|2022-01-26 12:03:50|2542.68|2533.98|2541.85|2533.15|2542.68|2533.98|2541.68|2532.98|34
1643198640000|2022-01-26 12:04:00|2541.6|2532.9|2542.69|2533.99|2542.69|2533.99|2541.6|2532.9|36
1643198650000|2022-01-26 12:04:10|2542.7|2534|2541.58|2532.88|2542.76|2534.06|2541.51|2532.81|31
1643198660000|2022-01-26 12:04:20|2541.57|2532.87|2540.87|2532.17|2541.76|2533.06|2540.57|2531.87|27
1643198670000|2022-01-26 12:04:30|2540.89|2532.19|2540.16|2531.46|2540.89|2532.19|2539.81|2531.11|33
1643198680000|2022-01-26 12:04:40|2540.29|2531.59|2540.71|2532.01|2540.71|2532.01|2539.93|2531.23|28
1643198690000|2022-01-26 12:04:50|2540.67|2531.97|2541.2|2532.5|2541.24|2532.54|2540.34|2531.64|35
1643198700000|2022-01-26 12:05:00|2541.43|2532.73|2540.95|2532.25|2541.46|2532.76|2540.16|2531.46|34
1643198710000|2022-01-26 12:05:10|2541|2532.3|2542.35|2533.65|2542.71|2534.01|2540.92|2532.22|34
1643198720000|2022-01-26 12:05:20|2542.28|2533.58|2542.5|2533.8|2543.69|2534.99|2541.8|2533.1|35
1643198730000|2022-01-26 12:05:30|2542.36|2533.66|2543.51|2534.81|2543.72|2535.02|2542.22|2533.52|24
1643198740000|2022-01-26 12:05:40|2543.5|2534.8|2543.17|2534.47|2543.68|2534.98|2543.17|2534.47|26
1643198750000|2022-01-26 12:05:50|2543.23|2534.53|2544.09|2535.39|2544.11|2535.41|2543.21|2534.51|24
1643198760000|2022-01-26 12:06:00|2544|2535.3|2544.15|2535.45|2544.41|2535.71|2544|2535.3|19
1643198770000|2022-01-26 12:06:10|2544.4|2535.7|2544.15|2535.45|2544.4|2535.7|2544.15|2535.45|4
1643198780000|2022-01-26 12:06:20|2544.83|2536.13|2544.36|2535.66|2544.83|2536.13|2543.85|2535.15|25
1643198790000|2022-01-26 12:06:30|2544.41|2535.71|2543.79|2535.09|2544.41|2535.71|2543.65|2534.95|27
1643198800000|2022-01-26 12:06:40|2543.93|2535.23|2543.37|2534.67|2543.93|2535.23|2543.25|2534.55|31
1643198810000|2022-01-26 12:06:50|2543.33|2534.63|2544.84|2536.14|2545.7|2537|2543.14|2534.44|37
1643198820000|2022-01-26 12:07:00|2544.29|2535.59|2545.22|2536.52|2545.92|2537.22|2544.29|2535.59|37
1643198830000|2022-01-26 12:07:10|2544.74|2536.04|2544.29|2535.59|2545.6|2536.9|2544.29|2535.59|31
1643198840000|2022-01-26 12:07:20|2544.5|2535.8|2544.29|2535.59|2545.07|2536.37|2544.29|2535.59|21
1643198850000|2022-01-26 12:07:30|2544.7|2536|2546.14|2537.44|2546.28|2537.58|2544.08|2535.38|37
1643198860000|2022-01-26 12:07:40|2545.84|2537.14|2547.76|2539.06|2547.77|2539.07|2545.69|2536.99|36
1643198870000|2022-01-26 12:07:50|2548.27|2539.57|2549.49|2540.79|2550.4|2541.7|2548.18|2539.48|35
1643198880000|2022-01-26 12:08:00|2549.5|2540.8|2548.52|2539.82|2549.63|2540.93|2548.52|2539.82|36
1643198890000|2022-01-26 12:08:10|2548.41|2539.71|2547.75|2539.05|2548.48|2539.78|2547.24|2538.54|30
1643198900000|2022-01-26 12:08:20|2548.46|2539.76|2547.29|2538.59|2548.8|2540.1|2547.05|2538.35|35
1643198910000|2022-01-26 12:08:30|2547.28|2538.58|2548.13|2539.43|2548.36|2539.66|2546.97|2538.27|32
1643198920000|2022-01-26 12:08:40|2548.12|2539.42|2547.43|2538.73|2548.35|2539.65|2547.39|2538.69|35
1643198930000|2022-01-26 12:08:50|2547.38|2538.68|2547.27|2538.57|2547.5|2538.8|2547.16|2538.46|28
1643198940000|2022-01-26 12:09:00|2547.04|2538.34|2546.52|2537.82|2547.04|2538.34|2546.52|2537.82|29
1643198950000|2022-01-26 12:09:10|2546.65|2537.95|2546.46|2537.76|2546.65|2537.95|2545.95|2537.25|37
1643198960000|2022-01-26 12:09:20|2546.28|2537.58|2546.6|2537.9|2546.6|2537.9|2546.02|2537.32|32
1643198970000|2022-01-26 12:09:30|2546.38|2537.68|2548|2539.3|2548.17|2539.47|2546.37|2537.67|36
1643198980000|2022-01-26 12:09:40|2548.01|2539.31|2547.28|2538.58|2548.63|2539.93|2547.28|2538.58|24
1643198990000|2022-01-26 12:09:50|2547.32|2538.62|2550.53|2541.83|2550.57|2541.87|2547.32|2538.62|34
1643199000000|2022-01-26 12:10:00|2549.63|2540.93|2550.4|2541.7|2550.47|2541.77|2549.1|2540.4|35
1643199010000|2022-01-26 12:10:10|2550.32|2541.62|2550.13|2541.43|2551.82|2543.12|2550.13|2541.43|34
1643199020000|2022-01-26 12:10:20|2550.34|2541.64|2549.28|2540.58|2550.4|2541.7|2549.28|2540.58|35
1643199030000|2022-01-26 12:10:30|2549.27|2540.57|2547.25|2538.55|2549.27|2540.57|2546.96|2538.26|29
1643199040000|2022-01-26 12:10:40|2547.39|2538.69|2545.69|2536.99|2548.22|2539.52|2545.52|2536.82|26
1643199050000|2022-01-26 12:10:50|2545.71|2537.01|2545.1|2536.4|2546.13|2537.43|2545.1|2536.4|21
1643199060000|2022-01-26 12:11:00|2545.4|2536.7|2545.55|2536.85|2546.86|2538.16|2545.17|2536.47|29
1643199070000|2022-01-26 12:11:10|2545.44|2536.74|2545.94|2537.24|2546.51|2537.81|2545.01|2536.31|30
1643199080000|2022-01-26 12:11:20|2545.97|2537.27|2548.76|2540.06|2548.76|2540.06|2545.97|2537.27|30
1643199090000|2022-01-26 12:11:30|2548.48|2539.78|2547.21|2538.51|2548.79|2540.09|2547.21|2538.51|31
1643199100000|2022-01-26 12:11:40|2547.35|2538.65|2546.64|2537.94|2547.35|2538.65|2546.61|2537.91|19
1643199110000|2022-01-26 12:11:50|2546.74|2538.04|2546.19|2537.49|2546.76|2538.06|2546.01|2537.31|18
1643199120000|2022-01-26 12:12:00|2546.12|2537.42|2546.09|2537.39|2546.2|2537.5|2546.09|2537.39|13
1643199130000|2022-01-26 12:12:10|2546.08|2537.38|2545.6|2536.9|2546.09|2537.39|2545.43|2536.73|24
1643199140000|2022-01-26 12:12:20|2545.57|2536.87|2547.15|2538.45|2547.27|2538.57|2545.52|2536.82|19
1643199150000|2022-01-26 12:12:30|2547.16|2538.46|2547.6|2538.9|2548.43|2539.73|2547.16|2538.46|19
1643199160000|2022-01-26 12:12:40|2547.59|2538.89|2548.06|2539.36|2549.49|2540.79|2547.51|2538.81|35
1643199170000|2022-01-26 12:12:50|2548.05|2539.35|2549.16|2540.46|2549.16|2540.46|2547.87|2539.17|31
1643199180000|2022-01-26 12:13:00|2549.41|2540.71|2550.68|2541.98|2551.06|2542.36|2549.14|2540.44|23
1643199190000|2022-01-26 12:13:10|2550.64|2541.94|2550.08|2541.38|2551.12|2542.42|2550.08|2541.38|27
1643199200000|2022-01-26 12:13:20|2550.23|2541.53|2549.58|2540.88|2550.4|2541.7|2549.2|2540.5|33
1643199210000|2022-01-26 12:13:30|2549.5|2540.8|2549.19|2540.49|2550.14|2541.44|2549.17|2540.47|21
1643199220000|2022-01-26 12:13:40|2549.47|2540.77|2548.46|2539.76|2549.49|2540.79|2548.4|2539.7|34
1643199230000|2022-01-26 12:13:50|2548.43|2539.73|2548.55|2539.85|2548.9|2540.2|2547.94|2539.24|33
1643199240000|2022-01-26 12:14:00|2548.21|2539.51|2548.66|2539.96|2548.67|2539.97|2547.62|2538.92|27
1643199250000|2022-01-26 12:14:10|2548.58|2539.88|2547.17|2538.47|2548.67|2539.97|2546.96|2538.26|37
1643199260000|2022-01-26 12:14:20|2547.06|2538.36|2546.61|2537.91|2547.2|2538.5|2546.52|2537.82|23
1643199270000|2022-01-26 12:14:30|2546.52|2537.82|2546.39|2537.69|2546.96|2538.26|2546.39|2537.69|24
1643199280000|2022-01-26 12:14:40|2546.45|2537.75|2546.41|2537.71|2546.57|2537.87|2546.41|2537.71|12
1643199290000|2022-01-26 12:14:50|2546.43|2537.73|2546.21|2537.51|2546.56|2537.86|2546.08|2537.38|22
1643199300000|2022-01-26 12:15:00|2546.02|2537.32|2546.2|2537.5|2546.55|2537.85|2545.78|2537.08|22
1643199310000|2022-01-26 12:15:10|2545.95|2537.25|2545.2|2536.5|2546.08|2537.38|2545.09|2536.39|27
1643199320000|2022-01-26 12:15:20|2545.41|2536.71|2542.04|2533.34|2545.87|2537.17|2542.04|2533.34|35
1643199330000|2022-01-26 12:15:30|2541.9|2533.2|2541.94|2533.24|2543.27|2534.57|2541.09|2532.39|35
1643199340000|2022-01-26 12:15:40|2541.98|2533.28|2543.52|2534.82|2544.2|2535.5|2541.18|2532.48|34
1643199350000|2022-01-26 12:15:50|2543.61|2534.91|2545.16|2536.46|2545.26|2536.56|2543.39|2534.69|37
1643199360000|2022-01-26 12:16:00|2545.08|2536.38|2546.2|2537.5|2546.2|2537.5|2544.88|2536.18|38
1643199370000|2022-01-26 12:16:10|2546.21|2537.51|2545.67|2536.97|2546.23|2537.53|2545.57|2536.87|23
1643199380000|2022-01-26 12:16:20|2545.76|2537.06|2545.56|2536.86|2545.87|2537.17|2545.52|2536.82|31
1643199390000|2022-01-26 12:16:30|2545.58|2536.88|2544|2535.3|2545.58|2536.88|2543.8|2535.1|34
1643199400000|2022-01-26 12:16:40|2543.94|2535.24|2544.37|2535.67|2544.53|2535.83|2543.38|2534.68|37
1643199410000|2022-01-26 12:16:50|2544.3|2535.6|2542.87|2534.17|2544.63|2535.93|2542.59|2533.89|34
1643199420000|2022-01-26 12:17:00|2542.86|2534.16|2541.9|2533.2|2543.69|2534.99|2541.9|2533.2|35
1643199430000|2022-01-26 12:17:10|2541.88|2533.18|2541.27|2532.57|2541.88|2533.18|2540.71|2532.01|22
1643199440000|2022-01-26 12:17:20|2541.36|2532.66|2541.5|2532.8|2541.78|2533.08|2540.76|2532.06|36
1643199450000|2022-01-26 12:17:30|2541.59|2532.89|2542.63|2533.93|2542.69|2533.99|2541.59|2532.89|25
1643199460000|2022-01-26 12:17:40|2542.64|2533.94|2542.51|2533.81|2542.84|2534.14|2542.51|2533.81|13
1643199470000|2022-01-26 12:17:50|2542.83|2534.13|2543.37|2534.67|2543.37|2534.67|2542.51|2533.81|3
1643199480000|2022-01-26 12:18:00|2543.4|2534.7|2545.6|2536.9|2545.85|2537.15|2542.51|2533.81|29
1643199490000|2022-01-26 12:18:10|2546.03|2537.33|2545.25|2536.55|2546.54|2537.84|2545.25|2536.55|33
1643199500000|2022-01-26 12:18:20|2545.29|2536.59|2544.21|2535.51|2545.4|2536.7|2544.01|2535.31|33
1643199510000|2022-01-26 12:18:30|2544.14|2535.44|2544.84|2536.14|2544.88|2536.18|2544.14|2535.44|28
1643199520000|2022-01-26 12:18:40|2544.83|2536.13|2543|2534.3|2544.83|2536.13|2542.79|2534.09|32
1643199530000|2022-01-26 12:18:50|2542.95|2534.25|2542.43|2533.73|2543.04|2534.34|2542.22|2533.52|32
1643199540000|2022-01-26 12:19:00|2542.38|2533.68|2544.73|2536.03|2544.96|2536.26|2542.38|2533.68|37
1643199550000|2022-01-26 12:19:10|2544.85|2536.15|2544.61|2535.91|2544.98|2536.28|2544.35|2535.65|31
1643199560000|2022-01-26 12:19:20|2544.73|2536.03|2544.73|2536.03|2544.84|2536.14|2544.16|2535.46|33
1643199570000|2022-01-26 12:19:30|2544.61|2535.91|2545.11|2536.41|2545.11|2536.41|2544.61|2535.91|26
1643199580000|2022-01-26 12:19:40|2544.84|2536.14|2544.82|2536.12|2545.21|2536.51|2544.73|2536.03|20
1643199590000|2022-01-26 12:19:50|2544.59|2535.89|2543.88|2535.18|2544.63|2535.93|2543.61|2534.91|30
1643199600000|2022-01-26 12:20:00|2543.76|2535.06|2544.51|2535.81|2544.64|2535.94|2543.7|2535|27
1643199610000|2022-01-26 12:20:10|2544.65|2535.95|2544.51|2535.81|2544.82|2536.12|2544.44|2535.74|15
1643199620000|2022-01-26 12:20:20|2544.5|2535.8|2544.06|2535.36|2544.73|2536.03|2544.02|2535.32|31
1643199630000|2022-01-26 12:20:30|2544.08|2535.38|2544.73|2536.03|2544.77|2536.07|2544.03|2535.33|26
1643199640000|2022-01-26 12:20:40|2544.77|2536.07|2544.74|2536.04|2544.97|2536.27|2544.73|2536.03|25
1643199650000|2022-01-26 12:20:50|2544.73|2536.03|2544.41|2535.71|2544.83|2536.13|2544.16|2535.46|16
1643199660000|2022-01-26 12:21:00|2544.24|2535.54|2543.57|2534.87|2544.24|2535.54|2543.51|2534.81|29
1643199670000|2022-01-26 12:21:10|2543.58|2534.88|2543.51|2534.81|2543.74|2535.04|2543.41|2534.71|34
1643199680000|2022-01-26 12:21:20|2543.5|2534.8|2542.78|2534.08|2543.55|2534.85|2542.75|2534.05|39
1643199690000|2022-01-26 12:21:30|2542.86|2534.16|2542.76|2534.06|2543.18|2534.48|2542.12|2533.42|34
1643199700000|2022-01-26 12:21:40|2542.65|2533.95|2542.91|2534.21|2543.32|2534.62|2542.65|2533.95|32
1643199710000|2022-01-26 12:21:50|2542.93|2534.23|2543.25|2534.55|2543.28|2534.58|2542.67|2533.97|22
1643199720000|2022-01-26 12:22:00|2543.3|2534.6|2544.39|2535.69|2544.67|2535.97|2543.3|2534.6|20
1643199730000|2022-01-26 12:22:10|2544.56|2535.86|2543.86|2535.16|2546.22|2537.52|2543.86|2535.16|22
1643199740000|2022-01-26 12:22:20|2544.04|2535.34|2545.38|2536.68|2545.61|2536.91|2543.88|2535.18|24
1643199750000|2022-01-26 12:22:30|2545.46|2536.76|2544.73|2536.03|2545.46|2536.76|2544.6|2535.9|23
1643199760000|2022-01-26 12:22:40|2544.75|2536.05|2543.51|2534.81|2544.75|2536.05|2543.13|2534.43|30
1643199770000|2022-01-26 12:22:50|2543.35|2534.65|2544.52|2535.82|2544.52|2535.82|2543.19|2534.49|31
1643199780000|2022-01-26 12:23:00|2544.5|2535.8|2545.92|2537.22|2546.03|2537.33|2544.47|2535.77|36
1643199790000|2022-01-26 12:23:10|2546.02|2537.32|2545.16|2536.46|2546.33|2537.63|2545.16|2536.46|27
1643199800000|2022-01-26 12:23:20|2545.11|2536.41|2545.19|2536.49|2545.69|2536.99|2545.03|2536.33|32
1643199810000|2022-01-26 12:23:30|2545.2|2536.5|2543.56|2534.86|2545.6|2536.9|2543.56|2534.86|27
1643199820000|2022-01-26 12:23:40|2543.4|2534.7|2542.39|2533.69|2543.45|2534.75|2542.29|2533.59|37
1643199830000|2022-01-26 12:23:50|2542.42|2533.72|2541.57|2532.87|2542.42|2533.72|2541.16|2532.46|26
1643199840000|2022-01-26 12:24:00|2541.59|2532.89|2543.52|2534.82|2544.07|2535.37|2541.54|2532.84|29
1643199850000|2022-01-26 12:24:10|2543.69|2534.99|2543.6|2534.9|2544.53|2535.83|2543.52|2534.82|23
1643199860000|2022-01-26 12:24:20|2543.52|2534.82|2542.92|2534.22|2543.79|2535.09|2542.92|2534.22|27
1643199870000|2022-01-26 12:24:30|2542.81|2534.11|2542.48|2533.78|2542.81|2534.11|2542.07|2533.37|29
1643199880000|2022-01-26 12:24:40|2542.32|2533.62|2542.04|2533.34|2542.46|2533.76|2541.12|2532.42|31
1643199890000|2022-01-26 12:24:50|2542.09|2533.39|2541.08|2532.38|2542.64|2533.94|2541.08|2532.38|30
1643199900000|2022-01-26 12:25:00|2541.1|2532.4|2540.83|2532.13|2541.97|2533.27|2540.83|2532.13|33
1643199910000|2022-01-26 12:25:10|2540.98|2532.28|2541.86|2533.16|2542.35|2533.65|2540.88|2532.18|25
1643199920000|2022-01-26 12:25:20|2541.73|2533.03|2541.33|2532.63|2541.83|2533.13|2540.69|2531.99|37
1643199930000|2022-01-26 12:25:30|2541.3|2532.6|2542.25|2533.55|2542.63|2533.93|2541.24|2532.54|32
1643199940000|2022-01-26 12:25:40|2542.3|2533.6|2542.23|2533.53|2542.41|2533.71|2542.02|2533.32|32
1643199950000|2022-01-26 12:25:50|2542.41|2533.71|2542.39|2533.69|2542.41|2533.71|2542.18|2533.48|32
1643199960000|2022-01-26 12:26:00|2542.37|2533.67|2542.8|2534.1|2542.9|2534.2|2542.25|2533.55|14
1643199970000|2022-01-26 12:26:10|2542.77|2534.07|2541.76|2533.06|2542.8|2534.1|2541.54|2532.84|36
1643199980000|2022-01-26 12:26:20|2541.91|2533.21|2542.78|2534.08|2542.85|2534.15|2541.75|2533.05|28
1643199990000|2022-01-26 12:26:30|2542.65|2533.95|2541.53|2532.83|2542.65|2533.95|2541.4|2532.7|34
1643200000000|2022-01-26 12:26:40|2541.76|2533.06|2541.43|2532.73|2541.76|2533.06|2541.1|2532.4|29
1643200010000|2022-01-26 12:26:50|2541.47|2532.77|2541.46|2532.76|2541.78|2533.08|2541.16|2532.46|34
1643200020000|2022-01-26 12:27:00|2541.47|2532.77|2541.32|2532.62|2541.51|2532.81|2541.23|2532.53|26
1643200030000|2022-01-26 12:27:10|2541.3|2532.6|2541.12|2532.42|2541.62|2532.92|2540.85|2532.15|36
1643200040000|2022-01-26 12:27:20|2541.06|2532.36|2540.12|2531.42|2541.25|2532.55|2540.07|2531.37|33
1643200050000|2022-01-26 12:27:30|2540.25|2531.55|2541.04|2532.34|2541.65|2532.95|2540.1|2531.4|36
1643200060000|2022-01-26 12:27:40|2541.05|2532.35|2540|2531.3|2541.05|2532.35|2540|2531.3|33
1643200070000|2022-01-26 12:27:50|2540.09|2531.39|2539.99|2531.29|2540.15|2531.45|2539.79|2531.09|36
1643200080000|2022-01-26 12:28:00|2539.96|2531.26|2540.72|2532.02|2540.93|2532.23|2539.86|2531.16|34
1643200090000|2022-01-26 12:28:10|2540.8|2532.1|2542.2|2533.5|2542.32|2533.62|2540.8|2532.1|25
1643200100000|2022-01-26 12:28:20|2542.22|2533.52|2540.9|2532.2|2542.41|2533.71|2540.9|2532.2|21
1643200110000|2022-01-26 12:28:30|2540.8|2532.1|2540.7|2532|2541.3|2532.6|2540.39|2531.69|27
1643200120000|2022-01-26 12:28:40|2540.74|2532.04|2540.89|2532.19|2542.16|2533.46|2540.74|2532.04|34
1643200130000|2022-01-26 12:28:50|2540.95|2532.25|2540.36|2531.66|2540.98|2532.28|2540.07|2531.37|33
1643200140000|2022-01-26 12:29:00|2540.49|2531.79|2540.54|2531.84|2540.83|2532.13|2540|2531.3|32
1643200150000|2022-01-26 12:29:10|2540.55|2531.85|2540.6|2531.9|2540.62|2531.92|2540.54|2531.84|11
1643200160000|2022-01-26 12:29:20|2540.61|2531.91|2540.36|2531.66|2540.61|2531.91|2540.18|2531.48|11
1643200170000|2022-01-26 12:29:30|2540.38|2531.68|2540.91|2532.21|2541.22|2532.52|2540.2|2531.5|25
1643200180000|2022-01-26 12:29:40|2540.92|2532.22|2541.24|2532.54|2541.3|2532.6|2540.54|2531.84|23
1643200190000|2022-01-26 12:29:50|2541.28|2532.58|2541.23|2532.53|2541.3|2532.6|2540.78|2532.08|26
1643200200000|2022-01-26 12:30:00|2541.21|2532.51|2541|2532.3|2541.33|2532.63|2540.93|2532.23|33
1643200210000|2022-01-26 12:30:10|2540.99|2532.29|2541.06|2532.36|2541.65|2532.95|2540.7|2532|28
1643200220000|2022-01-26 12:30:20|2540.77|2532.07|2540.38|2531.68|2541.35|2532.65|2540.38|2531.68|27
1643200230000|2022-01-26 12:30:30|2540.34|2531.64|2539.58|2530.88|2540.4|2531.7|2539.5|2530.8|35
1643200240000|2022-01-26 12:30:40|2540.21|2531.51|2539.35|2530.65|2540.25|2531.55|2538.85|2530.15|37
1643200250000|2022-01-26 12:30:50|2539.66|2530.96|2538.02|2529.32|2539.75|2531.05|2537.32|2528.62|36
1643200260000|2022-01-26 12:31:00|2537.82|2529.12|2537.54|2528.84|2537.89|2529.19|2536.61|2527.91|39
1643200270000|2022-01-26 12:31:10|2537.45|2528.75|2537.71|2529.01|2538.43|2529.73|2537.45|2528.75|37
1643200280000|2022-01-26 12:31:20|2537.69|2528.99|2538.36|2529.66|2538.45|2529.75|2537.45|2528.75|33
1643200290000|2022-01-26 12:31:30|2538.41|2529.71|2538.29|2529.59|2538.41|2529.71|2537.7|2529|30
1643200300000|2022-01-26 12:31:40|2538.28|2529.58|2537.6|2528.9|2538.34|2529.64|2537.15|2528.45|33
1643200310000|2022-01-26 12:31:50|2537.64|2528.94|2538.07|2529.37|2538.86|2530.16|2537.17|2528.47|32
1643200320000|2022-01-26 12:32:00|2537.9|2529.2|2537.9|2529.2|2538.28|2529.58|2537.28|2528.58|21
1643200330000|2022-01-26 12:32:10|2537.64|2528.94|2537.63|2528.93|2537.78|2529.08|2537.09|2528.39|34
1643200340000|2022-01-26 12:32:20|2537.19|2528.49|2537.85|2529.15|2538.3|2529.6|2537.19|2528.49|26
1643200350000|2022-01-26 12:32:30|2537.88|2529.18|2537.33|2528.63|2538.62|2529.92|2537.17|2528.47|36
1643200360000|2022-01-26 12:32:40|2537.36|2528.66|2537.33|2528.63|2538.29|2529.59|2536.91|2528.21|30
1643200370000|2022-01-26 12:32:50|2537.32|2528.62|2536.41|2527.71|2537.33|2528.63|2536.3|2527.6|28
1643200380000|2022-01-26 12:33:00|2536.3|2527.6|2537.4|2528.7|2538.4|2529.7|2536.3|2527.6|32
1643200390000|2022-01-26 12:33:10|2537.59|2528.89|2539.6|2530.9|2539.81|2531.11|2537.4|2528.7|36
1643200400000|2022-01-26 12:33:20|2539.57|2530.87|2540.77|2532.07|2540.91|2532.21|2539.2|2530.5|35
1643200410000|2022-01-26 12:33:30|2540.88|2532.18|2540.83|2532.13|2542.05|2533.35|2540.78|2532.08|35
1643200420000|2022-01-26 12:33:40|2540.79|2532.09|2539.87|2531.17|2541.53|2532.83|2539.7|2531|32
1643200430000|2022-01-26 12:33:50|2540.06|2531.36|2539.98|2531.28|2540.62|2531.92|2539.3|2530.6|36
1643200440000|2022-01-26 12:34:00|2538.7|2530|2541.19|2532.49|2541.19|2532.49|2538.7|2530|24
1643200450000|2022-01-26 12:34:10|2541.23|2532.53|2541.51|2532.81|2542.25|2533.55|2541.19|2532.49|18
1643200460000|2022-01-26 12:34:20|2542.2|2533.5|2542.18|2533.48|2544.37|2535.67|2541.42|2532.72|32
1643200470000|2022-01-26 12:34:30|2543|2534.3|2543.13|2534.43|2543.4|2534.7|2542.18|2533.48|26
1643200480000|2022-01-26 12:34:40|2542.33|2533.63|2543.16|2534.46|2543.42|2534.72|2542.25|2533.55|27
1643200490000|2022-01-26 12:34:50|2543.19|2534.49|2544.73|2536.03|2545.18|2536.48|2543.11|2534.41|36
1643200500000|2022-01-26 12:35:00|2544.74|2536.04|2545.49|2536.79|2545.5|2536.8|2543.96|2535.26|37
1643200510000|2022-01-26 12:35:10|2545.48|2536.78|2545.04|2536.34|2545.85|2537.15|2544.97|2536.27|28
1643200520000|2022-01-26 12:35:20|2545.05|2536.35|2544.64|2535.94|2545.41|2536.71|2544.52|2535.82|32
1643200530000|2022-01-26 12:35:30|2544.61|2535.91|2544.43|2535.73|2544.74|2536.04|2544.14|2535.44|32
1643200540000|2022-01-26 12:35:40|2544.53|2535.83|2545.42|2536.72|2545.86|2537.16|2543.91|2535.21|36
1643200550000|2022-01-26 12:35:50|2545.4|2536.7|2546.43|2537.73|2546.51|2537.81|2545.35|2536.65|34
1643200560000|2022-01-26 12:36:00|2546.45|2537.75|2546.41|2537.71|2546.54|2537.84|2546.3|2537.6|34
1643200570000|2022-01-26 12:36:10|2546.44|2537.74|2546.34|2537.64|2546.46|2537.76|2546.3|2537.6|20
1643200580000|2022-01-26 12:36:20|2546.35|2537.65|2546.32|2537.62|2546.47|2537.77|2546.28|2537.58|32
1643200590000|2022-01-26 12:36:30|2546.29|2537.59|2548.75|2540.05|2549.52|2540.82|2546.29|2537.59|23
1643200600000|2022-01-26 12:36:40|2548.69|2539.99|2548.38|2539.68|2550.09|2541.39|2548.38|2539.68|33
1643200610000|2022-01-26 12:36:50|2548.29|2539.59|2549.95|2541.25|2549.95|2541.25|2547.77|2539.07|30
1643200620000|2022-01-26 12:37:00|2548.85|2540.15|2549.48|2540.78|2551.01|2542.31|2548.85|2540.15|35
1643200630000|2022-01-26 12:37:10|2549.58|2540.88|2550.3|2541.6|2550.83|2542.13|2549.58|2540.88|35
1643200640000|2022-01-26 12:37:20|2551.06|2542.36|2551.5|2542.8|2551.98|2543.28|2550.9|2542.2|38
1643200650000|2022-01-26 12:37:30|2551.24|2542.54|2551.13|2542.43|2551.67|2542.97|2551|2542.3|37
1643200660000|2022-01-26 12:37:40|2550.96|2542.26|2551.58|2542.88|2551.66|2542.96|2550.87|2542.17|31
1643200670000|2022-01-26 12:37:50|2551.33|2542.63|2550.51|2541.81|2551.48|2542.78|2550.48|2541.78|33
1643200680000|2022-01-26 12:38:00|2550.48|2541.78|2551.48|2542.78|2551.77|2543.07|2550.43|2541.73|31
1643200690000|2022-01-26 12:38:10|2551.22|2542.52|2551.56|2542.86|2551.7|2543|2551.16|2542.46|23
1643200700000|2022-01-26 12:38:20|2551.57|2542.87|2551.8|2543.1|2551.8|2543.1|2551.19|2542.49|30
1643200710000|2022-01-26 12:38:30|2551.46|2542.76|2550.93|2542.23|2551.8|2543.1|2550.93|2542.23|25
1643200720000|2022-01-26 12:38:40|2550.96|2542.26|2551.14|2542.44|2551.62|2542.92|2550.53|2541.83|34
1643200730000|2022-01-26 12:38:50|2551.08|2542.38|2550.75|2542.05|2551.12|2542.42|2550.44|2541.74|34
1643200740000|2022-01-26 12:39:00|2550.73|2542.03|2549.79|2541.09|2550.79|2542.09|2549.79|2541.09|30
1643200750000|2022-01-26 12:39:10|2549.74|2541.04|2550.72|2542.02|2550.86|2542.16|2549.15|2540.45|32
1643200760000|2022-01-26 12:39:20|2550.75|2542.05|2549.56|2540.86|2550.75|2542.05|2549.56|2540.86|31
1643200770000|2022-01-26 12:39:30|2549.38|2540.68|2548.41|2539.71|2549.38|2540.68|2548.27|2539.57|34
1643200780000|2022-01-26 12:39:40|2548.31|2539.61|2549.62|2540.92|2549.73|2541.03|2548.1|2539.4|36
1643200790000|2022-01-26 12:39:50|2549.71|2541.01|2549.45|2540.75|2551.03|2542.33|2549.45|2540.75|37
1643200800000|2022-01-26 12:40:00|2549.32|2540.62|2549.81|2541.11|2549.99|2541.29|2548.97|2540.27|33
1643200810000|2022-01-26 12:40:10|2549.78|2541.08|2549.89|2541.19|2550.96|2542.26|2549.78|2541.08|30
1643200820000|2022-01-26 12:40:20|2549.93|2541.23|2549.68|2540.98|2550.87|2542.17|2549.61|2540.91|33
1643200830000|2022-01-26 12:40:30|2549.33|2540.63|2549.88|2541.18|2549.88|2541.18|2549.18|2540.48|31
1643200840000|2022-01-26 12:40:40|2550|2541.3|2549.73|2541.03|2550|2541.3|2549.69|2540.99|25
1643200850000|2022-01-26 12:40:50|2549.1|2540.4|2547.05|2538.35|2549.1|2540.4|2547.05|2538.35|36
1643200860000|2022-01-26 12:41:00|2547.02|2538.32|2548.1|2539.4|2548.46|2539.76|2547.02|2538.32|28
1643200870000|2022-01-26 12:41:10|2548.12|2539.42|2547.41|2538.71|2548.3|2539.6|2547.38|2538.68|33
1643200880000|2022-01-26 12:41:20|2547.4|2538.7|2547.02|2538.32|2547.4|2538.7|2546.99|2538.29|27
1643200890000|2022-01-26 12:41:30|2547.01|2538.31|2546.16|2537.46|2547.02|2538.32|2546.1|2537.4|31
1643200900000|2022-01-26 12:41:40|2546.13|2537.43|2546.01|2537.31|2546.48|2537.78|2545.72|2537.02|33
1643200910000|2022-01-26 12:41:50|2546.15|2537.45|2545.91|2537.21|2546.15|2537.45|2545.85|2537.15|28
1643200920000|2022-01-26 12:42:00|2545.87|2537.17|2545.97|2537.27|2545.97|2537.27|2545.1|2536.4|33
1643200930000|2022-01-26 12:42:10|2546.22|2537.52|2544.48|2535.78|2546.45|2537.75|2544.48|2535.78|29
1643200940000|2022-01-26 12:42:20|2544.25|2535.55|2544.3|2535.6|2544.43|2535.73|2544.25|2535.55|16
1643200950000|2022-01-26 12:42:30|2544.33|2535.63|2543.66|2534.96|2544.4|2535.7|2543.27|2534.57|25
1643200960000|2022-01-26 12:42:40|2543.5|2534.8|2543.17|2534.47|2543.6|2534.9|2543.13|2534.43|31
1643200970000|2022-01-26 12:42:50|2543.15|2534.45|2543.03|2534.33|2543.21|2534.51|2542.32|2533.62|38
1643200980000|2022-01-26 12:43:00|2542.86|2534.16|2541.96|2533.26|2542.87|2534.17|2541.53|2532.83|29
1643200990000|2022-01-26 12:43:10|2542.03|2533.33|2541.37|2532.67|2542.21|2533.51|2541.22|2532.52|32
1643201000000|2022-01-26 12:43:20|2541.34|2532.64|2541.28|2532.58|2541.49|2532.79|2541.05|2532.35|34
1643201010000|2022-01-26 12:43:30|2541.37|2532.67|2541.35|2532.65|2541.48|2532.78|2540.91|2532.21|30
1643201020000|2022-01-26 12:43:40|2541.61|2532.91|2540.65|2531.95|2541.61|2532.91|2540.47|2531.77|27
1643201030000|2022-01-26 12:43:50|2540.85|2532.15|2541.26|2532.56|2541.26|2532.56|2540.81|2532.11|35
1643201040000|2022-01-26 12:44:00|2541.66|2532.96|2541.44|2532.74|2541.72|2533.02|2541.22|2532.52|19
1643201050000|2022-01-26 12:44:10|2541.29|2532.59|2541.77|2533.07|2541.77|2533.07|2541.17|2532.47|19
1643201060000|2022-01-26 12:44:20|2541.26|2532.56|2541.42|2532.72|2542.53|2533.83|2541.26|2532.56|18
1643201070000|2022-01-26 12:44:30|2542.36|2533.66|2543.2|2534.5|2543.88|2535.18|2541.42|2532.72|18
1643201080000|2022-01-26 12:44:40|2543.21|2534.51|2543.43|2534.73|2544.47|2535.77|2542.95|2534.25|34
1643201090000|2022-01-26 12:44:50|2543.42|2534.72|2541.92|2533.22|2543.42|2534.72|2541.69|2532.99|35
1643201100000|2022-01-26 12:45:00|2541.84|2533.14|2541.51|2532.81|2542.62|2533.92|2541.28|2532.58|36
1643201110000|2022-01-26 12:45:10|2541.54|2532.84|2541.23|2532.53|2541.64|2532.94|2541.23|2532.53|29
1643201120000|2022-01-26 12:45:20|2541.28|2532.58|2541.24|2532.54|2541.28|2532.58|2540.51|2531.81|26
1643201130000|2022-01-26 12:45:30|2541.06|2532.36|2542.71|2534.01|2542.71|2534.01|2541|2532.3|23
1643201140000|2022-01-26 12:45:40|2542.67|2533.97|2543.5|2534.8|2543.5|2534.8|2542.14|2533.44|33
1643201150000|2022-01-26 12:45:50|2543.86|2535.16|2544.35|2535.65|2544.5|2535.8|2543.75|2535.05|32
1643201160000|2022-01-26 12:46:00|2544.46|2535.76|2544.36|2535.66|2545.24|2536.54|2544.35|2535.65|26
1643201170000|2022-01-26 12:46:10|2544.56|2535.86|2545.45|2536.75|2545.46|2536.76|2544.36|2535.66|31
1643201180000|2022-01-26 12:46:20|2545.46|2536.76|2546.6|2537.9|2546.67|2537.97|2545.31|2536.61|26
1643201190000|2022-01-26 12:46:30|2547.07|2538.37|2546.65|2537.95|2547.21|2538.51|2546.53|2537.83|25
1643201200000|2022-01-26 12:46:40|2547|2538.3|2546.09|2537.39|2547.73|2539.03|2545.9|2537.2|26
1643201210000|2022-01-26 12:46:50|2546.11|2537.41|2546.3|2537.6|2546.98|2538.28|2545.75|2537.05|28
1643201220000|2022-01-26 12:47:00|2546.4|2537.7|2546.06|2537.36|2546.82|2538.12|2546|2537.3|26
1643201230000|2022-01-26 12:47:10|2546|2537.3|2546.21|2537.51|2546.32|2537.62|2545.49|2536.79|29
1643201240000|2022-01-26 12:47:20|2546.41|2537.71|2546.51|2537.81|2547.39|2538.69|2546.07|2537.37|28
1643201250000|2022-01-26 12:47:30|2546.46|2537.76|2545.98|2537.28|2546.71|2538.01|2545.98|2537.28|19
1643201260000|2022-01-26 12:47:40|2546.16|2537.46|2545.58|2536.88|2546.16|2537.46|2545.28|2536.58|32
1643201270000|2022-01-26 12:47:50|2545.67|2536.97|2545.49|2536.79|2545.67|2536.97|2545.39|2536.69|14
1643201280000|2022-01-26 12:48:00|2545.52|2536.82|2545.72|2537.02|2545.77|2537.07|2545.49|2536.79|20
1643201290000|2022-01-26 12:48:10|2545.81|2537.11|2545.66|2536.96|2546.5|2537.8|2545.27|2536.57|21
1643201300000|2022-01-26 12:48:20|2545.58|2536.88|2545.66|2536.96|2545.73|2537.03|2545.54|2536.84|22
1643201310000|2022-01-26 12:48:30|2545.73|2537.03|2545.66|2536.96|2545.73|2537.03|2545.66|2536.96|4
1643201320000|2022-01-26 12:48:40|2545.78|2537.08|2547.65|2538.95|2547.65|2538.95|2545.66|2536.96|11
1643201330000|2022-01-26 12:48:50|2547.48|2538.78|2547.63|2538.93|2548.12|2539.42|2547.21|2538.51|24
1643201340000|2022-01-26 12:49:00|2547.55|2538.85|2544.73|2536.03|2548.79|2540.09|2544.73|2536.03|24
1643201350000|2022-01-26 12:49:10|2544.3|2535.6|2542.54|2533.84|2544.89|2536.19|2542.54|2533.84|37
1643201360000|2022-01-26 12:49:20|2542.45|2533.75|2540.28|2531.58|2542.45|2533.75|2540.28|2531.58|40
1643201370000|2022-01-26 12:49:30|2540.3|2531.6|2540.78|2532.08|2541.22|2532.52|2539.9|2531.2|34
1643201380000|2022-01-26 12:49:40|2541.01|2532.31|2540.3|2531.6|2542.73|2534.03|2540.28|2531.58|35
1643201390000|2022-01-26 12:49:50|2540.28|2531.58|2542.21|2533.51|2542.21|2533.51|2540.25|2531.55|38
1643201400000|2022-01-26 12:50:00|2542.22|2533.52|2543.13|2534.43|2543.61|2534.91|2541.9|2533.2|36
1643201410000|2022-01-26 12:50:10|2543.4|2534.7|2543.21|2534.51|2543.56|2534.86|2543|2534.3|16
1643201420000|2022-01-26 12:50:20|2543.2|2534.5|2544.23|2535.53|2544.23|2535.53|2543.2|2534.5|7
1643201430000|2022-01-26 12:50:30|2544.63|2535.93|2545.39|2536.69|2545.67|2536.97|2544.63|2535.93|28
1643201440000|2022-01-26 12:50:40|2545.41|2536.71|2545.67|2536.97|2545.67|2536.97|2545.41|2536.71|9
1643201450000|2022-01-26 12:50:50|2545.47|2536.77|2545.45|2536.75|2545.75|2537.05|2544.99|2536.29|13
1643201460000|2022-01-26 12:51:00|2545.37|2536.67|2544.54|2535.84|2545.4|2536.7|2543.94|2535.24|36
1643201470000|2022-01-26 12:51:10|2544.5|2535.8|2545.62|2536.92|2545.62|2536.92|2544.16|2535.46|32
1643201480000|2022-01-26 12:51:20|2545.41|2536.71|2545.31|2536.61|2545.67|2536.97|2544.79|2536.09|33
1643201490000|2022-01-26 12:51:30|2545|2536.3|2543.69|2534.99|2545.06|2536.36|2543.23|2534.53|34
1643201500000|2022-01-26 12:51:40|2543.77|2535.07|2543.77|2535.07|2544|2535.3|2543.66|2534.96|19
1643201510000|2022-01-26 12:51:50|2543.81|2535.11|2544.04|2535.34|2544.38|2535.68|2543.81|2535.11|30
1643201520000|2022-01-26 12:52:00|2544.05|2535.35|2543.63|2534.93|2544.05|2535.35|2543.57|2534.87|24
1643201530000|2022-01-26 12:52:10|2543.69|2534.99|2543.73|2535.03|2543.73|2535.03|2543.63|2534.93|14
1643201540000|2022-01-26 12:52:20|2543.75|2535.05|2543.59|2534.89|2543.93|2535.23|2543.51|2534.81|26
1643201550000|2022-01-26 12:52:30|2543.34|2534.64|2544.88|2536.18|2544.88|2536.18|2543.29|2534.59|28
1643201560000|2022-01-26 12:52:40|2544.87|2536.17|2544.35|2535.65|2544.87|2536.17|2544.01|2535.31|28
1643201570000|2022-01-26 12:52:50|2543.93|2535.23|2543.75|2535.05|2543.93|2535.23|2543.58|2534.88|21
1643201580000|2022-01-26 12:53:00|2543.76|2535.06|2543.84|2535.14|2543.85|2535.15|2543.2|2534.5|33
1643201590000|2022-01-26 12:53:10|2543.85|2535.15|2545.3|2536.6|2545.3|2536.6|2543.85|2535.15|24
1643201600000|2022-01-26 12:53:20|2545.31|2536.61|2545.31|2536.61|2545.35|2536.65|2544.88|2536.18|23
1643201610000|2022-01-26 12:53:30|2545.25|2536.55|2544.87|2536.17|2545.33|2536.63|2544.87|2536.17|30
1643201620000|2022-01-26 12:53:40|2544.88|2536.18|2545.17|2536.47|2545.33|2536.63|2544.88|2536.18|24
1643201630000|2022-01-26 12:53:50|2545.18|2536.48|2544.83|2536.13|2545.27|2536.57|2544.62|2535.92|30
1643201640000|2022-01-26 12:54:00|2544.84|2536.14|2545.21|2536.51|2545.31|2536.61|2544.72|2536.02|23
1643201650000|2022-01-26 12:54:10|2545.22|2536.52|2544.44|2535.74|2545.35|2536.65|2544.12|2535.42|22
1643201660000|2022-01-26 12:54:20|2544.17|2535.47|2540.94|2532.24|2544.28|2535.58|2540.05|2531.35|38
1643201670000|2022-01-26 12:54:30|2540.87|2532.17|2539.34|2530.64|2541.3|2532.6|2538.81|2530.11|29
1643201680000|2022-01-26 12:54:40|2539.84|2531.14|2541.15|2532.45|2541.35|2532.65|2539.84|2531.14|32
1643201690000|2022-01-26 12:54:50|2541.5|2532.8|2539.07|2530.37|2541.89|2533.19|2537.45|2528.75|36
1643201700000|2022-01-26 12:55:00|2539.27|2530.57|2539.34|2530.64|2539.79|2531.09|2539.2|2530.5|34
1643201710000|2022-01-26 12:55:10|2539.86|2531.16|2540.24|2531.54|2540.77|2532.07|2539.86|2531.16|30
1643201720000|2022-01-26 12:55:20|2540.28|2531.58|2541.07|2532.37|2541.69|2532.99|2540.19|2531.49|29
1643201730000|2022-01-26 12:55:30|2541.21|2532.51|2543.18|2534.48|2543.18|2534.48|2541.07|2532.37|29
1643201740000|2022-01-26 12:55:40|2542.94|2534.24|2543.87|2535.17|2545.1|2536.4|2542.93|2534.23|35
1643201750000|2022-01-26 12:55:50|2543.76|2535.06|2544.24|2535.54|2544.24|2535.54|2543.75|2535.05|28
1643201760000|2022-01-26 12:56:00|2544.23|2535.53|2542.69|2533.99|2544.39|2535.69|2542.5|2533.8|39
1643201770000|2022-01-26 12:56:10|2542.75|2534.05|2543.18|2534.48|2543.18|2534.48|2541.38|2532.68|35
1643201780000|2022-01-26 12:56:20|2543.26|2534.56|2540.64|2531.94|2543.26|2534.56|2540.1|2531.4|36
1643201790000|2022-01-26 12:56:30|2540.34|2531.64|2539.94|2531.24|2540.46|2531.76|2539.83|2531.13|32
1643201800000|2022-01-26 12:56:40|2539.97|2531.27|2539.43|2530.73|2539.97|2531.27|2539.27|2530.57|23
1643201810000|2022-01-26 12:56:50|2539.32|2530.62|2538.73|2530.03|2539.64|2530.94|2538.6|2529.9|30
1643201820000|2022-01-26 12:57:00|2538.63|2529.93|2538.86|2530.16|2539.59|2530.89|2538.53|2529.83|31
1643201830000|2022-01-26 12:57:10|2538.7|2530|2539.4|2530.7|2539.4|2530.7|2538.7|2530|22
1643201840000|2022-01-26 12:57:20|2539.43|2530.73|2540|2531.3|2540|2531.3|2539.43|2530.73|18
1643201850000|2022-01-26 12:57:30|2539.65|2530.95|2540.61|2531.91|2540.73|2532.03|2539.65|2530.95|36
1643201860000|2022-01-26 12:57:40|2540.55|2531.85|2539.38|2530.68|2540.85|2532.15|2539.26|2530.56|34
1643201870000|2022-01-26 12:57:50|2539.4|2530.7|2540.25|2531.55|2540.35|2531.65|2538.99|2530.29|33
1643201880000|2022-01-26 12:58:00|2540.83|2532.13|2540.85|2532.15|2541.17|2532.47|2540.57|2531.87|35
1643201890000|2022-01-26 12:58:10|2540.91|2532.21|2539.06|2530.36|2541.05|2532.35|2538.89|2530.19|34
1643201900000|2022-01-26 12:58:20|2539.07|2530.37|2539.17|2530.47|2539.17|2530.47|2538.82|2530.12|31
1643201910000|2022-01-26 12:58:30|2539.25|2530.55|2539.77|2531.07|2539.9|2531.2|2539.17|2530.47|23
1643201920000|2022-01-26 12:58:40|2539.73|2531.03|2539.22|2530.52|2540.08|2531.38|2539.22|2530.52|30
1643201930000|2022-01-26 12:58:50|2539.39|2530.69|2538.77|2530.07|2539.39|2530.69|2538.64|2529.94|27
1643201940000|2022-01-26 12:59:00|2538.89|2530.19|2539.28|2530.58|2539.28|2530.58|2538.64|2529.94|24
1643201950000|2022-01-26 12:59:10|2539.22|2530.52|2539.25|2530.55|2539.42|2530.72|2539.12|2530.42|10
1643201960000|2022-01-26 12:59:20|2539.42|2530.72|2538.96|2530.26|2539.42|2530.72|2538.63|2529.93|30
1643201970000|2022-01-26 12:59:30|2538.97|2530.27|2539.06|2530.36|2539.06|2530.36|2538.81|2530.11|17
1643201980000|2022-01-26 12:59:40|2539.15|2530.45|2539.16|2530.46|2539.19|2530.49|2539.06|2530.36|15
1643201990000|2022-01-26 12:59:50|2539.1|2530.4|2539.16|2530.46|2539.21|2530.51|2539.08|2530.38|29
1643202000000|2022-01-26 13:00:00|2539.07|2530.37|2542.04|2533.34|2542.29|2533.59|2539.07|2530.37|38
1643202010000|2022-01-26 13:00:10|2542.06|2533.36|2540.8|2532.1|2542.06|2533.36|2540.32|2531.62|31
1643202020000|2022-01-26 13:00:20|2540.91|2532.21|2542.45|2533.75|2543.08|2534.38|2540.91|2532.21|33
1643202030000|2022-01-26 13:00:30|2542.54|2533.84|2542.5|2533.8|2542.55|2533.85|2542.15|2533.45|28
1643202040000|2022-01-26 13:00:40|2542.52|2533.82|2542.53|2533.83|2543.03|2534.33|2542.11|2533.41|27
1643202050000|2022-01-26 13:00:50|2542.54|2533.84|2541.98|2533.28|2542.9|2534.2|2541.98|2533.28|24
1643202060000|2022-01-26 13:01:00|2541.99|2533.29|2542.39|2533.69|2542.75|2534.05|2541.97|2533.27|29
1643202070000|2022-01-26 13:01:10|2542.4|2533.7|2543.63|2534.93|2543.63|2534.93|2542.36|2533.66|28
1643202080000|2022-01-26 13:01:20|2543.65|2534.95|2543.94|2535.24|2544.08|2535.38|2543.65|2534.95|14
1643202090000|2022-01-26 13:01:30|2543.98|2535.28|2543.57|2534.87|2543.98|2535.28|2543.08|2534.38|24
1643202100000|2022-01-26 13:01:40|2543.6|2534.9|2543.74|2535.04|2543.8|2535.1|2543.57|2534.87|25
1643202110000|2022-01-26 13:01:50|2543.7|2535|2543|2534.3|2543.7|2535|2543|2534.3|27
1643202120000|2022-01-26 13:02:00|2543.09|2534.39|2541.75|2533.05|2543.09|2534.39|2541.5|2532.8|33
1643202130000|2022-01-26 13:02:10|2541.5|2532.8|2541.45|2532.75|2542.18|2533.48|2541.11|2532.41|27
1643202140000|2022-01-26 13:02:20|2541.46|2532.76|2541.62|2532.92|2541.62|2532.92|2541|2532.3|39
1643202150000|2022-01-26 13:02:30|2541.69|2532.99|2543.03|2534.33|2543.03|2534.33|2541.25|2532.55|34
1643202160000|2022-01-26 13:02:40|2543.11|2534.41|2542.26|2533.56|2543.11|2534.41|2542.2|2533.5|31
1643202170000|2022-01-26 13:02:50|2542.23|2533.53|2542.71|2534.01|2542.77|2534.07|2541.81|2533.11|28
1643202180000|2022-01-26 13:03:00|2542.76|2534.06|2542.4|2533.7|2543|2534.3|2542.37|2533.67|28
1643202190000|2022-01-26 13:03:10|2542.41|2533.71|2542.64|2533.94|2542.75|2534.05|2542.19|2533.49|30
1643202200000|2022-01-26 13:03:20|2542.53|2533.83|2542.59|2533.89|2542.72|2534.02|2541.44|2532.74|28
1643202210000|2022-01-26 13:03:30|2541.54|2532.84|2543.08|2534.38|2543.08|2534.38|2541.44|2532.74|21
1643202220000|2022-01-26 13:03:40|2543.13|2534.43|2543.79|2535.09|2544.33|2535.63|2543.13|2534.43|23
1643202230000|2022-01-26 13:03:50|2543.82|2535.12|2543.5|2534.8|2543.83|2535.13|2543.41|2534.71|18
1643202240000|2022-01-26 13:04:00|2543.51|2534.81|2544.35|2535.65|2544.64|2535.94|2543.22|2534.52|22
1643202250000|2022-01-26 13:04:10|2544.77|2536.07|2545.14|2536.44|2545.18|2536.48|2544.35|2535.65|29
1643202260000|2022-01-26 13:04:20|2544.57|2535.87|2544.71|2536.01|2545.07|2536.37|2544.35|2535.65|32
1643202270000|2022-01-26 13:04:30|2544.54|2535.84|2544.82|2536.12|2545.07|2536.37|2543.7|2535|32
1643202280000|2022-01-26 13:04:40|2545.02|2536.32|2545.14|2536.44|2545.92|2537.22|2544.35|2535.65|28
1643202290000|2022-01-26 13:04:50|2544.83|2536.13|2544.4|2535.7|2545.99|2537.29|2544.33|2535.63|34
1643202300000|2022-01-26 13:05:00|2544.41|2535.71|2543.93|2535.23|2544.44|2535.74|2543.49|2534.79|38
1643202310000|2022-01-26 13:05:10|2543.98|2535.28|2543.53|2534.83|2545.1|2536.4|2543.36|2534.66|38
1643202320000|2022-01-26 13:05:20|2543.69|2534.99|2542.8|2534.1|2543.92|2535.22|2542.58|2533.88|35
1643202330000|2022-01-26 13:05:30|2542.82|2534.12|2542.4|2533.7|2542.92|2534.22|2541.92|2533.22|31
1643202340000|2022-01-26 13:05:40|2542|2533.3|2541.96|2533.26|2542.4|2533.7|2541.66|2532.96|24
1643202350000|2022-01-26 13:05:50|2541.8|2533.1|2540.88|2532.18|2541.9|2533.2|2540.48|2531.78|31
1643202360000|2022-01-26 13:06:00|2541.05|2532.35|2541.2|2532.5|2541.2|2532.5|2540.59|2531.89|36
1643202370000|2022-01-26 13:06:10|2541.12|2532.42|2540.63|2531.93|2541.12|2532.42|2540.2|2531.5|36
1643202380000|2022-01-26 13:06:20|2540.62|2531.92|2539.76|2531.06|2540.97|2532.27|2539.65|2530.95|38
1643202390000|2022-01-26 13:06:30|2539.66|2530.96|2540.5|2531.8|2540.5|2531.8|2539.65|2530.95|36
1643202400000|2022-01-26 13:06:40|2540.04|2531.34|2534.72|2526.02|2540.4|2531.7|2532.03|2523.33|40
1643202410000|2022-01-26 13:06:50|2534.33|2525.63|2536.48|2527.78|2537.65|2528.95|2534.33|2525.63|39
1643202420000|2022-01-26 13:07:00|2536.4|2527.7|2541.2|2532.5|2541.2|2532.5|2536.4|2527.7|37
1643202430000|2022-01-26 13:07:10|2541.25|2532.55|2543.13|2534.43|2543.29|2534.59|2541.25|2532.55|37
1643202440000|2022-01-26 13:07:20|2542.62|2533.92|2544.49|2535.79|2544.49|2535.79|2542.29|2533.59|35
1643202450000|2022-01-26 13:07:30|2544.48|2535.78|2544.59|2535.89|2546.13|2537.43|2544.28|2535.58|31
1643202460000|2022-01-26 13:07:40|2544.35|2535.65|2544.34|2535.64|2544.52|2535.82|2543.43|2534.73|40
1643202470000|2022-01-26 13:07:50|2544.37|2535.67|2544.3|2535.6|2544.99|2536.29|2543.33|2534.63|37
1643202480000|2022-01-26 13:08:00|2544.29|2535.59|2545.62|2536.92|2546.39|2537.69|2544.1|2535.4|39
1643202490000|2022-01-26 13:08:10|2546.15|2537.45|2545.95|2537.25|2547.97|2539.27|2545.44|2536.74|33
1643202500000|2022-01-26 13:08:20|2547.29|2538.59|2550.39|2541.69|2550.68|2541.98|2547.29|2538.59|33
1643202510000|2022-01-26 13:08:30|2549.01|2540.31|2551.32|2542.62|2551.34|2542.64|2548.95|2540.25|40
1643202520000|2022-01-26 13:08:40|2551.33|2542.63|2551.67|2542.97|2551.98|2543.28|2551.27|2542.57|34
1643202530000|2022-01-26 13:08:50|2551.64|2542.94|2552.87|2544.17|2553.14|2544.44|2551.64|2542.94|34
1643202540000|2022-01-26 13:09:00|2552.89|2544.19|2564.35|2555.65|2567.22|2558.52|2552.81|2544.11|38
1643202550000|2022-01-26 13:09:10|2563.65|2554.95|2564.35|2555.65|2565.69|2556.99|2562.87|2554.17|39
1643202560000|2022-01-26 13:09:20|2564.1|2555.4|2567.64|2558.94|2569.52|2560.82|2564.1|2555.4|40
1643202570000|2022-01-26 13:09:30|2567.54|2558.84|2565.51|2556.81|2567.54|2558.84|2563.06|2554.36|40
1643202580000|2022-01-26 13:09:40|2565.78|2557.08|2564.88|2556.18|2566.02|2557.32|2563.59|2554.89|40
1643202590000|2022-01-26 13:09:50|2564.75|2556.05|2564.15|2555.45|2564.75|2556.05|2562.07|2553.37|38
1643202600000|2022-01-26 13:10:00|2564.11|2555.41|2565.52|2556.82|2566.26|2557.56|2563.85|2555.15|38
1643202610000|2022-01-26 13:10:10|2565.45|2556.75|2564.95|2556.25|2565.66|2556.96|2564.45|2555.75|40
1643202620000|2022-01-26 13:10:20|2565.13|2556.43|2563.51|2554.81|2566.09|2557.39|2563.35|2554.65|37
1643202630000|2022-01-26 13:10:30|2563.2|2554.5|2561.89|2553.19|2563.35|2554.65|2561.55|2552.85|35
1643202640000|2022-01-26 13:10:40|2562.07|2553.37|2561.57|2552.87|2562.14|2553.44|2561.51|2552.81|29
1643202650000|2022-01-26 13:10:50|2561.52|2552.82|2560.33|2551.63|2561.52|2552.82|2559.69|2550.99|38
1643202660000|2022-01-26 13:11:00|2560.58|2551.88|2558.5|2549.8|2560.58|2551.88|2558.11|2549.41|37
1643202670000|2022-01-26 13:11:10|2558.35|2549.65|2555.41|2546.71|2558.35|2549.65|2555.28|2546.58|37
1643202680000|2022-01-26 13:11:20|2555.38|2546.68|2555.45|2546.75|2555.45|2546.75|2553.6|2544.9|40
1643202690000|2022-01-26 13:11:30|2555.41|2546.71|2553.2|2544.5|2557.17|2548.47|2553.2|2544.5|38
1643202700000|2022-01-26 13:11:40|2553.36|2544.66|2554.11|2545.41|2554.6|2545.9|2551.76|2543.06|37
1643202710000|2022-01-26 13:11:50|2553.83|2545.13|2553.81|2545.11|2555.27|2546.57|2553.49|2544.79|31
1643202720000|2022-01-26 13:12:00|2553.67|2544.97|2555.24|2546.54|2555.27|2546.57|2553.46|2544.76|35
1643202730000|2022-01-26 13:12:10|2555.16|2546.46|2555.17|2546.47|2555.63|2546.93|2553.7|2545|35
1643202740000|2022-01-26 13:12:20|2555.69|2546.99|2552.83|2544.13|2556.63|2547.93|2552.35|2543.65|35
1643202750000|2022-01-26 13:12:30|2552.78|2544.08|2552.37|2543.67|2552.78|2544.08|2550.8|2542.1|39
1643202760000|2022-01-26 13:12:40|2552.68|2543.98|2549.43|2540.73|2553.19|2544.49|2549.2|2540.5|37
1643202770000|2022-01-26 13:12:50|2549.44|2540.74|2547.66|2538.96|2549.68|2540.98|2547.65|2538.95|32
1643202780000|2022-01-26 13:13:00|2547.67|2538.97|2548.58|2539.88|2549.13|2540.43|2546.74|2538.04|38
1643202790000|2022-01-26 13:13:10|2548.56|2539.86|2548.93|2540.23|2549.33|2540.63|2547.96|2539.26|39
1643202800000|2022-01-26 13:13:20|2549.27|2540.57|2549.62|2540.92|2550.16|2541.46|2548.69|2539.99|31
1643202810000|2022-01-26 13:13:30|2549.94|2541.24|2548.65|2539.95|2549.96|2541.26|2546.43|2537.73|39
1643202820000|2022-01-26 13:13:40|2549.02|2540.32|2547.12|2538.42|2549.12|2540.42|2546.3|2537.6|38
1643202830000|2022-01-26 13:13:50|2547.05|2538.35|2546.6|2537.9|2548.11|2539.41|2546.58|2537.88|34
1643202840000|2022-01-26 13:14:00|2546.85|2538.15|2546.52|2537.82|2547.7|2539|2546.35|2537.65|34
1643202850000|2022-01-26 13:14:10|2547.02|2538.32|2546.64|2537.94|2547.31|2538.61|2546.64|2537.94|35
1643202860000|2022-01-26 13:14:20|2546.72|2538.02|2547.06|2538.36|2547.18|2538.48|2546.31|2537.61|35
1643202870000|2022-01-26 13:14:30|2547.12|2538.42|2547.51|2538.81|2547.58|2538.88|2547.04|2538.34|30
1643202880000|2022-01-26 13:14:40|2547.53|2538.83|2549|2540.3|2549.11|2540.41|2547.29|2538.59|23
1643202890000|2022-01-26 13:14:50|2549.34|2540.64|2549.28|2540.58|2549.56|2540.86|2548.83|2540.13|34
1643202900000|2022-01-26 13:15:00|2549.29|2540.59|2550.43|2541.73|2550.9|2542.2|2549.03|2540.33|36
1643202910000|2022-01-26 13:15:10|2550.44|2541.74|2548.01|2539.31|2550.9|2542.2|2546.82|2538.12|37
1643202920000|2022-01-26 13:15:20|2548.22|2539.52|2545.71|2537.01|2548.22|2539.52|2545.53|2536.83|34
1643202930000|2022-01-26 13:15:30|2546.87|2538.17|2546.03|2537.33|2546.87|2538.17|2545.12|2536.42|39
1643202940000|2022-01-26 13:15:40|2546.5|2537.8|2546.38|2537.68|2546.88|2538.18|2545.74|2537.04|40
1643202950000|2022-01-26 13:15:50|2546.47|2537.77|2547.11|2538.41|2548.02|2539.32|2546.47|2537.77|37
1643202960000|2022-01-26 13:16:00|2547.12|2538.42|2546.52|2537.82|2547.12|2538.42|2545.28|2536.58|36
1643202970000|2022-01-26 13:16:10|2546.63|2537.93|2548.54|2539.84|2548.54|2539.84|2546.05|2537.35|36
1643202980000|2022-01-26 13:16:20|2548.41|2539.71|2547.59|2538.89|2548.47|2539.77|2547.53|2538.83|39
1643202990000|2022-01-26 13:16:30|2547.15|2538.45|2547.05|2538.35|2547.92|2539.22|2546.69|2537.99|37
1643203000000|2022-01-26 13:16:40|2546.85|2538.15|2547.67|2538.97|2548.09|2539.39|2546.85|2538.15|35
1643203010000|2022-01-26 13:16:50|2547.62|2538.92|2548.01|2539.31|2548.01|2539.31|2546.5|2537.8|33
1643203020000|2022-01-26 13:17:00|2547.76|2539.06|2548.46|2539.76|2548.7|2540|2547.72|2539.02|32
1643203030000|2022-01-26 13:17:10|2548.32|2539.62|2548.34|2539.64|2550.12|2541.42|2548.22|2539.52|35
1643203040000|2022-01-26 13:17:20|2548.31|2539.61|2548.45|2539.75|2548.55|2539.85|2548.13|2539.43|37
1643203050000|2022-01-26 13:17:30|2548.54|2539.84|2550.19|2541.49|2550.37|2541.67|2548.22|2539.52|24
1643203060000|2022-01-26 13:17:40|2550.37|2541.67|2551.18|2542.48|2551.18|2542.48|2549.65|2540.95|37
1643203070000|2022-01-26 13:17:50|2551.25|2542.55|2551.83|2543.13|2553|2544.3|2550.9|2542.2|37
1643203080000|2022-01-26 13:18:00|2551.72|2543.02|2551.24|2542.54|2553.01|2544.31|2550.19|2541.49|38
1643203090000|2022-01-26 13:18:10|2551.28|2542.58|2551.61|2542.91|2551.71|2543.01|2549.94|2541.24|32
1643203100000|2022-01-26 13:18:20|2551.71|2543.01|2551.1|2542.4|2552.21|2543.51|2551.06|2542.36|32
1643203110000|2022-01-26 13:18:30|2550.9|2542.2|2549.75|2541.05|2550.9|2542.2|2549.32|2540.62|38
1643203120000|2022-01-26 13:18:40|2549.57|2540.87|2551.7|2543|2551.7|2543|2549.57|2540.87|34
1643203130000|2022-01-26 13:18:50|2551.73|2543.03|2551.24|2542.54|2552.07|2543.37|2550.85|2542.15|39
1643203140000|2022-01-26 13:19:00|2551.23|2542.53|2555.09|2546.39|2555.09|2546.39|2551.19|2542.49|36
1643203150000|2022-01-26 13:19:10|2555.04|2546.34|2553.81|2545.11|2555.38|2546.68|2553.72|2545.02|37
1643203160000|2022-01-26 13:19:20|2553.57|2544.87|2554.28|2545.58|2555.68|2546.98|2553.05|2544.35|35
1643203170000|2022-01-26 13:19:30|2554.12|2545.42|2552.17|2543.47|2554.14|2545.44|2552.05|2543.35|36
1643203180000|2022-01-26 13:19:40|2552.25|2543.55|2551.57|2542.87|2552.48|2543.78|2551.45|2542.75|36
1643203190000|2022-01-26 13:19:50|2551.6|2542.9|2554.5|2545.8|2554.5|2545.8|2551.6|2542.9|36
1643203200000|2022-01-26 13:20:00|2554.54|2545.84|2555.41|2546.71|2556.18|2547.48|2554.37|2545.67|37
1643203210000|2022-01-26 13:20:10|2555.71|2547.01|2555.65|2546.95|2555.98|2547.28|2554.61|2545.91|35
1643203220000|2022-01-26 13:20:20|2555.66|2546.96|2554.98|2546.28|2555.76|2547.06|2554.14|2545.44|40
1643203230000|2022-01-26 13:20:30|2555.02|2546.32|2554.55|2545.85|2555.07|2546.37|2553.77|2545.07|39
1643203240000|2022-01-26 13:20:40|2554.65|2545.95|2554.99|2546.29|2555.43|2546.73|2554.65|2545.95|39
1643203250000|2022-01-26 13:20:50|2554.53|2545.83|2555.95|2547.25|2556|2547.3|2554.09|2545.39|38
1643203260000|2022-01-26 13:21:00|2555.54|2546.84|2557.9|2549.2|2557.98|2549.28|2554.81|2546.11|33
1643203270000|2022-01-26 13:21:10|2557.92|2549.22|2560.18|2551.48|2560.84|2552.14|2557.54|2548.84|33
1643203280000|2022-01-26 13:21:20|2561.04|2552.34|2561.18|2552.48|2562.28|2553.58|2559.8|2551.1|34
1643203290000|2022-01-26 13:21:30|2561.33|2552.63|2560.4|2551.7|2562.23|2553.53|2560.34|2551.64|35
1643203300000|2022-01-26 13:21:40|2560.48|2551.78|2560.93|2552.23|2561.26|2552.56|2560.08|2551.38|35
1643203310000|2022-01-26 13:21:50|2561.02|2552.32|2562.11|2553.41|2562.11|2553.41|2561.02|2552.32|35
1643203320000|2022-01-26 13:22:00|2561.57|2552.87|2560.95|2552.25|2561.59|2552.89|2560.9|2552.2|33
1643203330000|2022-01-26 13:22:10|2560.91|2552.21|2560.1|2551.4|2561.02|2552.32|2559.11|2550.41|36
1643203340000|2022-01-26 13:22:20|2560.21|2551.51|2560.85|2552.15|2560.91|2552.21|2560.08|2551.38|26
1643203350000|2022-01-26 13:22:30|2560.9|2552.2|2560.75|2552.05|2561.57|2552.87|2560.62|2551.92|30
1643203360000|2022-01-26 13:22:40|2560.72|2552.02|2561.89|2553.19|2561.89|2553.19|2560.58|2551.88|30
1643203370000|2022-01-26 13:22:50|2561.6|2552.9|2561.43|2552.73|2562.23|2553.53|2561.24|2552.54|37
1643203380000|2022-01-26 13:23:00|2561.61|2552.91|2563.27|2554.57|2563.27|2554.57|2560.52|2551.82|26
1643203390000|2022-01-26 13:23:10|2563.3|2554.6|2564.38|2555.68|2564.88|2556.18|2562.27|2553.57|27
1643203400000|2022-01-26 13:23:20|2564.85|2556.15|2565.55|2556.85|2565.65|2556.95|2564.2|2555.5|29
1643203410000|2022-01-26 13:23:30|2566.17|2557.47|2564.07|2555.37|2566.61|2557.91|2564.05|2555.35|37
1643203420000|2022-01-26 13:23:40|2564.19|2555.49|2568.94|2560.24|2568.97|2560.27|2564.19|2555.49|31
1643203430000|2022-01-26 13:23:50|2568.18|2559.48|2572.89|2564.19|2572.89|2564.19|2567.71|2559.01|31
1643203440000|2022-01-26 13:24:00|2573.97|2565.27|2578.67|2569.97|2578.67|2569.97|2573.97|2565.27|40
1643203450000|2022-01-26 13:24:10|2578.32|2569.62|2580.1|2571.4|2582.11|2573.41|2578.15|2569.45|38
1643203460000|2022-01-26 13:24:20|2580|2571.3|2588.61|2579.91|2589.64|2580.94|2580|2571.3|40
1643203470000|2022-01-26 13:24:30|2588.22|2579.52|2587.42|2578.72|2588.22|2579.52|2585.55|2576.85|34
1643203480000|2022-01-26 13:24:40|2587.54|2578.84|2588.72|2580.02|2588.72|2580.02|2586.32|2577.62|26
1643203490000|2022-01-26 13:24:50|2588.95|2580.25|2589.45|2580.75|2591.57|2582.87|2588.39|2579.69|27
1643203500000|2022-01-26 13:25:00|2589.28|2580.58|2588.12|2579.42|2590.43|2581.73|2588.06|2579.36|25
1643203510000|2022-01-26 13:25:10|2589.63|2580.93|2593.75|2585.05|2593.75|2585.05|2587.2|2578.5|34
1643203520000|2022-01-26 13:25:20|2593.97|2585.27|2594.67|2585.97|2595.8|2587.1|2593.97|2585.27|31
1643203530000|2022-01-26 13:25:30|2594.77|2586.07|2592.15|2583.45|2594.77|2586.07|2591.6|2582.9|20
1643203540000|2022-01-26 13:25:40|2591.88|2583.18|2592.09|2583.39|2592.24|2583.54|2590.75|2582.05|26
1643203550000|2022-01-26 13:25:50|2590.73|2582.03|2591.69|2582.99|2592.38|2583.68|2590.53|2581.83|25
1643203560000|2022-01-26 13:26:00|2592.29|2583.59|2588.45|2579.75|2592.31|2583.61|2588.45|2579.75|34
1643203570000|2022-01-26 13:26:10|2588.92|2580.22|2587.2|2578.5|2589.03|2580.33|2587.2|2578.5|35
1643203580000|2022-01-26 13:26:20|2587.51|2578.81|2587.3|2578.6|2587.58|2578.88|2586.36|2577.66|34
1643203590000|2022-01-26 13:26:30|2587.76|2579.06|2587.65|2578.95|2587.76|2579.06|2586.51|2577.81|36
1643203600000|2022-01-26 13:26:40|2587.35|2578.65|2591.98|2583.28|2592.65|2583.95|2585.85|2577.15|34
1643203610000|2022-01-26 13:26:50|2591.93|2583.23|2587.56|2578.86|2591.93|2583.23|2587.38|2578.68|35
1643203620000|2022-01-26 13:27:00|2587.57|2578.87|2586.8|2578.1|2587.79|2579.09|2586.8|2578.1|39
1643203630000|2022-01-26 13:27:10|2586.94|2578.24|2591.11|2582.41|2592.01|2583.31|2586.9|2578.2|36
1643203640000|2022-01-26 13:27:20|2591.13|2582.43|2590.88|2582.18|2591.14|2582.44|2589.05|2580.35|32
1643203650000|2022-01-26 13:27:30|2590.9|2582.2|2591.28|2582.58|2591.73|2583.03|2590.55|2581.85|30
1643203660000|2022-01-26 13:27:40|2591.82|2583.12|2591.05|2582.35|2592.23|2583.53|2590.8|2582.1|37
1643203670000|2022-01-26 13:27:50|2591.26|2582.56|2591.51|2582.81|2591.55|2582.85|2591.09|2582.39|33
1643203680000|2022-01-26 13:28:00|2591.49|2582.79|2593.62|2584.92|2594.18|2585.48|2590.8|2582.1|36
1643203690000|2022-01-26 13:28:10|2593.66|2584.96|2591.97|2583.27|2594.98|2586.28|2591.54|2582.84|38
1643203700000|2022-01-26 13:28:20|2592.09|2583.39|2592.37|2583.67|2593.53|2584.83|2591.61|2582.91|33
1643203710000|2022-01-26 13:28:30|2592.42|2583.72|2592.28|2583.58|2593.07|2584.37|2592.17|2583.47|37
1643203720000|2022-01-26 13:28:40|2592.18|2583.48|2592.23|2583.53|2592.58|2583.88|2591.73|2583.03|33
1643203730000|2022-01-26 13:28:50|2592.1|2583.4|2592.96|2584.26|2593.08|2584.38|2592.1|2583.4|17
1643203740000|2022-01-26 13:29:00|2593.02|2584.32|2593.33|2584.63|2594.15|2585.45|2592.96|2584.26|24
1643203750000|2022-01-26 13:29:10|2593.29|2584.59|2593.22|2584.52|2593.86|2585.16|2592.96|2584.26|29
1643203760000|2022-01-26 13:29:20|2593.18|2584.48|2593.53|2584.83|2593.65|2584.95|2593.13|2584.43|24
1643203770000|2022-01-26 13:29:30|2593.5|2584.8|2595.08|2586.38|2595.37|2586.67|2593.12|2584.42|31
1643203780000|2022-01-26 13:29:40|2594.96|2586.26|2594.49|2585.79|2595.44|2586.74|2593.65|2584.95|37
1643203790000|2022-01-26 13:29:50|2596.35|2587.65|2596.98|2588.28|2596.98|2588.28|2595.62|2586.92|34
1643203800000|2022-01-26 13:30:00|2596.97|2588.27|2596.99|2588.29|2600.76|2592.06|2596.76|2588.06|39
1643203810000|2022-01-26 13:30:10|2597.28|2588.58|2596.8|2588.1|2597.36|2588.66|2596.41|2587.71|35
1643203820000|2022-01-26 13:30:20|2596.6|2587.9|2594.5|2585.8|2597.16|2588.46|2594.25|2585.55|34
1643203830000|2022-01-26 13:30:30|2594.4|2585.7|2594.43|2585.73|2595.88|2587.18|2594.4|2585.7|37
1643203840000|2022-01-26 13:30:40|2594.25|2585.55|2592.39|2583.69|2594.97|2586.27|2592.3|2583.6|38
1643203850000|2022-01-26 13:30:50|2592.4|2583.7|2594.73|2586.03|2594.73|2586.03|2591.55|2582.85|35
1643203860000|2022-01-26 13:31:00|2594.69|2585.99|2593.15|2584.45|2595.42|2586.72|2592.78|2584.08|36
1643203870000|2022-01-26 13:31:10|2592.94|2584.24|2594.1|2585.4|2595.32|2586.62|2592.7|2584|37
1643203880000|2022-01-26 13:31:20|2594.01|2585.31|2594.56|2585.86|2595.27|2586.57|2593.49|2584.79|37
1643203890000|2022-01-26 13:31:30|2594.78|2586.08|2594.79|2586.09|2596.23|2587.53|2594.45|2585.75|40
1643203900000|2022-01-26 13:31:40|2594.97|2586.27|2592.49|2583.79|2595|2586.3|2592.44|2583.74|40
1643203910000|2022-01-26 13:31:50|2592.48|2583.78|2591.56|2582.86|2593.42|2584.72|2591.2|2582.5|37
1643203920000|2022-01-26 13:32:00|2591.2|2582.5|2592.41|2583.71|2592.5|2583.8|2591.1|2582.4|33
1643203930000|2022-01-26 13:32:10|2592.4|2583.7|2593.21|2584.51|2593.27|2584.57|2591.39|2582.69|36
1643203940000|2022-01-26 13:32:20|2593.15|2584.45|2593.81|2585.11|2593.81|2585.11|2592.01|2583.31|35
1643203950000|2022-01-26 13:32:30|2593.56|2584.86|2594.35|2585.65|2594.71|2586.01|2592.26|2583.56|31
1643203960000|2022-01-26 13:32:40|2594.71|2586.01|2595.01|2586.31|2595.45|2586.75|2594.24|2585.54|31
1643203970000|2022-01-26 13:32:50|2594.94|2586.24|2594.21|2585.51|2595.02|2586.32|2593.44|2584.74|34
1643203980000|2022-01-26 13:33:00|2594.1|2585.4|2597.27|2588.57|2597.48|2588.78|2593.99|2585.29|30
1643203990000|2022-01-26 13:33:10|2597.95|2589.25|2598.22|2589.52|2599.25|2590.55|2597.1|2588.4|32
1643204000000|2022-01-26 13:33:20|2598.1|2589.4|2597.15|2588.45|2599.25|2590.55|2595.79|2587.09|37
1643204010000|2022-01-26 13:33:30|2596.98|2588.28|2594.89|2586.19|2597.13|2588.43|2594.1|2585.4|39
1643204020000|2022-01-26 13:33:40|2594.87|2586.17|2593.16|2584.46|2594.95|2586.25|2593.1|2584.4|36
1643204030000|2022-01-26 13:33:50|2593.1|2584.4|2594.58|2585.88|2594.83|2586.13|2593.01|2584.31|30
1643204040000|2022-01-26 13:34:00|2594.59|2585.89|2593.56|2584.86|2594.64|2585.94|2593.56|2584.86|34
1643204050000|2022-01-26 13:34:10|2594.06|2585.36|2594.07|2585.37|2594.24|2585.54|2592.79|2584.09|37
1643204060000|2022-01-26 13:34:20|2593.3|2584.6|2594.13|2585.43|2594.23|2585.53|2592.66|2583.96|36
1643204070000|2022-01-26 13:34:30|2594.23|2585.53|2594.05|2585.35|2594.37|2585.67|2593.18|2584.48|35
1643204080000|2022-01-26 13:34:40|2594.09|2585.39|2593.61|2584.91|2594.48|2585.78|2592.71|2584.01|39
1643204090000|2022-01-26 13:34:50|2593.64|2584.94|2593.65|2584.95|2594.41|2585.71|2592.96|2584.26|37
1643204100000|2022-01-26 13:35:00|2593.59|2584.89|2592.99|2584.29|2593.84|2585.14|2592.69|2583.99|38
1643204110000|2022-01-26 13:35:10|2592.69|2583.99|2592.42|2583.72|2593.46|2584.76|2592.24|2583.54|36
1643204120000|2022-01-26 13:35:20|2592.29|2583.59|2594.51|2585.81|2595.82|2587.12|2592.29|2583.59|38
1643204130000|2022-01-26 13:35:30|2594.08|2585.38|2592.54|2583.84|2594.83|2586.13|2592.54|2583.84|38
1643204140000|2022-01-26 13:35:40|2592.42|2583.72|2591.81|2583.11|2592.6|2583.9|2591.57|2582.87|38
1643204150000|2022-01-26 13:35:50|2591.77|2583.07|2591.96|2583.26|2592.65|2583.95|2591.45|2582.75|37
1643204160000|2022-01-26 13:36:00|2592.08|2583.38|2594.68|2585.98|2594.68|2585.98|2591.84|2583.14|29
1643204170000|2022-01-26 13:36:10|2595.78|2587.08|2595.15|2586.45|2597.49|2588.79|2595.15|2586.45|37
1643204180000|2022-01-26 13:36:20|2595.1|2586.4|2598.05|2589.35|2598.4|2589.7|2595.1|2586.4|36
1643204190000|2022-01-26 13:36:30|2598.18|2589.48|2598.16|2589.46|2598.99|2590.29|2596.85|2588.15|36
1643204200000|2022-01-26 13:36:40|2598.24|2589.54|2600.6|2591.9|2600.6|2591.9|2597.78|2589.08|33
1643204210000|2022-01-26 13:36:50|2599.94|2591.24|2599.41|2590.71|2604.24|2595.54|2599.11|2590.41|38
1643204220000|2022-01-26 13:37:00|2600.68|2591.98|2598.74|2590.04|2601.28|2592.58|2597.79|2589.09|38
1643204230000|2022-01-26 13:37:10|2599.01|2590.31|2597.38|2588.68|2599.01|2590.31|2595.62|2586.92|39
1643204240000|2022-01-26 13:37:20|2597.28|2588.58|2599.1|2590.4|2600|2591.3|2596.81|2588.11|30
1643204250000|2022-01-26 13:37:30|2598.85|2590.15|2601.7|2593|2602.61|2593.91|2598.85|2590.15|37
1643204260000|2022-01-26 13:37:40|2601.75|2593.05|2602.65|2593.95|2602.88|2594.18|2601.1|2592.4|31
1643204270000|2022-01-26 13:37:50|2604.42|2595.72|2603.44|2594.74|2604.52|2595.82|2602|2593.3|31
1643204280000|2022-01-26 13:38:00|2603.69|2594.99|2602.54|2593.84|2605.52|2596.82|2602.1|2593.4|37
1643204290000|2022-01-26 13:38:10|2602.62|2593.92|2601.7|2593|2602.82|2594.12|2601.05|2592.35|38
1643204300000|2022-01-26 13:38:20|2601.69|2592.99|2601.35|2592.65|2602.29|2593.59|2600.64|2591.94|34
1643204310000|2022-01-26 13:38:30|2601.32|2592.62|2601.37|2592.67|2602.25|2593.55|2601.32|2592.62|30
1643204320000|2022-01-26 13:38:40|2601.28|2592.58|2600.86|2592.16|2602.04|2593.34|2600.12|2591.42|35
1643204330000|2022-01-26 13:38:50|2600.8|2592.1|2602.3|2593.6|2603.46|2594.76|2600.7|2592|30
1643204340000|2022-01-26 13:39:00|2602.28|2593.58|2602.62|2593.92|2602.74|2594.04|2601.65|2592.95|28
1643204350000|2022-01-26 13:39:10|2601.45|2592.75|2600.81|2592.11|2601.57|2592.87|2600.19|2591.49|37
1643204360000|2022-01-26 13:39:20|2601.57|2592.87|2598.38|2589.68|2601.57|2592.87|2598.03|2589.33|35
1643204370000|2022-01-26 13:39:30|2598.55|2589.85|2598.29|2589.59|2599.08|2590.38|2598.29|2589.59|34
1643204380000|2022-01-26 13:39:40|2598.35|2589.65|2599.49|2590.79|2599.69|2590.99|2598.07|2589.37|29
1643204390000|2022-01-26 13:39:50|2599.39|2590.69|2598.97|2590.27|2600.33|2591.63|2598.2|2589.5|39
1643204400000|2022-01-26 13:40:00|2599.82|2591.12|2601.34|2592.64|2601.7|2593|2599.21|2590.51|33
1643204410000|2022-01-26 13:40:10|2601.15|2592.45|2601.05|2592.35|2602.95|2594.25|2600.55|2591.85|36
1643204420000|2022-01-26 13:40:20|2601.04|2592.34|2599.48|2590.78|2601.81|2593.11|2599.41|2590.71|40
1643204430000|2022-01-26 13:40:30|2599.45|2590.75|2599.4|2590.7|2600.7|2592|2599.21|2590.51|33
1643204440000|2022-01-26 13:40:40|2600.14|2591.44|2598.52|2589.82|2600.14|2591.44|2598.24|2589.54|39
1643204450000|2022-01-26 13:40:50|2598.53|2589.83|2597.82|2589.12|2598.64|2589.94|2596.7|2588|38
1643204460000|2022-01-26 13:41:00|2597.65|2588.95|2600.34|2591.64|2600.34|2591.64|2596.5|2587.8|36
1643204470000|2022-01-26 13:41:10|2600.3|2591.6|2599.84|2591.14|2600.49|2591.79|2598.54|2589.84|35
1643204480000|2022-01-26 13:41:20|2600.03|2591.33|2598.19|2589.49|2600.04|2591.34|2598.05|2589.35|36
1643204490000|2022-01-26 13:41:30|2599|2590.3|2600.08|2591.38|2600.08|2591.38|2598.14|2589.44|30
1643204500000|2022-01-26 13:41:40|2599.93|2591.23|2600.79|2592.09|2600.79|2592.09|2599|2590.3|27
1643204510000|2022-01-26 13:41:50|2600.8|2592.1|2602.69|2593.99|2603.42|2594.72|2600.59|2591.89|35
1643204520000|2022-01-26 13:42:00|2602.36|2593.66|2603.42|2594.72|2604.13|2595.43|2602|2593.3|26
1643204530000|2022-01-26 13:42:10|2603.53|2594.83|2602.57|2593.87|2603.53|2594.83|2602.17|2593.47|29
1643204540000|2022-01-26 13:42:20|2602.32|2593.62|2600.24|2591.54|2602.84|2594.14|2600.12|2591.42|31
1643204550000|2022-01-26 13:42:30|2600.22|2591.52|2602.14|2593.44|2602.72|2594.02|2599.48|2590.78|35
1643204560000|2022-01-26 13:42:40|2601.48|2592.78|2602|2593.3|2602.76|2594.06|2600.9|2592.2|27
1643204570000|2022-01-26 13:42:50|2602.47|2593.77|2601.86|2593.16|2603.19|2594.49|2601.46|2592.76|37
1643204580000|2022-01-26 13:43:00|2602.51|2593.81|2603.4|2594.7|2604.4|2595.7|2602.02|2593.32|24
1643204590000|2022-01-26 13:43:10|2603.53|2594.83|2601.79|2593.09|2603.59|2594.89|2601|2592.3|29
1643204600000|2022-01-26 13:43:20|2601.8|2593.1|2600.97|2592.27|2602.06|2593.36|2600.5|2591.8|30
1643204610000|2022-01-26 13:43:30|2600.98|2592.28|2601.06|2592.36|2601.24|2592.54|2599.5|2590.8|34
1643204620000|2022-01-26 13:43:40|2601.4|2592.7|2602.32|2593.62|2602.32|2593.62|2600.82|2592.12|32
1643204630000|2022-01-26 13:43:50|2602.38|2593.68|2601.89|2593.19|2602.93|2594.23|2601.7|2593|27
1643204640000|2022-01-26 13:44:00|2602.89|2594.19|2603.49|2594.79|2603.49|2594.79|2601.5|2592.8|35
1643204650000|2022-01-26 13:44:10|2603.63|2594.93|2604.01|2595.31|2605.18|2596.48|2603|2594.3|32
1643204660000|2022-01-26 13:44:20|2603.94|2595.24|2602.19|2593.49|2605.18|2596.48|2602.19|2593.49|26
1643204670000|2022-01-26 13:44:30|2602.04|2593.34|2603.54|2594.84|2603.54|2594.84|2601.7|2593|15
1643204680000|2022-01-26 13:44:40|2603.56|2594.86|2603.22|2594.52|2603.56|2594.86|2603.05|2594.35|27
1643204690000|2022-01-26 13:44:50|2603.17|2594.47|2603.43|2594.73|2603.43|2594.73|2601.65|2592.95|32
1643204700000|2022-01-26 13:45:00|2603.39|2594.69|2603|2594.3|2603.77|2595.07|2602.1|2593.4|32
1643204710000|2022-01-26 13:45:10|2603.01|2594.31|2605.13|2596.43|2605.13|2596.43|2601.9|2593.2|38
1643204720000|2022-01-26 13:45:20|2606.1|2597.4|2610.86|2602.16|2614.86|2606.16|2605.94|2597.24|40
1643204730000|2022-01-26 13:45:30|2610.85|2602.15|2612.52|2603.82|2612.67|2603.97|2608.73|2600.03|40
1643204740000|2022-01-26 13:45:40|2612.22|2603.52|2613.3|2604.6|2614.82|2606.12|2610.91|2602.21|39
1643204750000|2022-01-26 13:45:50|2613.39|2604.69|2613.04|2604.34|2613.53|2604.83|2611.6|2602.9|39
1643204760000|2022-01-26 13:46:00|2612.99|2604.29|2614.3|2605.6|2615.55|2606.85|2612.05|2603.35|40
1643204770000|2022-01-26 13:46:10|2614.02|2605.32|2612.88|2604.18|2614.81|2606.11|2612.21|2603.51|40
1643204780000|2022-01-26 13:46:20|2613.25|2604.55|2611.9|2603.2|2613.43|2604.73|2611.17|2602.47|38
1643204790000|2022-01-26 13:46:30|2613.15|2604.45|2615.32|2606.62|2615.8|2607.1|2611.63|2602.93|39
1643204800000|2022-01-26 13:46:40|2614.99|2606.29|2621.06|2612.36|2621.06|2612.36|2614.56|2605.86|39
1643204810000|2022-01-26 13:46:50|2622.05|2613.35|2622.39|2613.69|2622.39|2613.69|2618.97|2610.27|40
1643204820000|2022-01-26 13:47:00|2622.09|2613.39|2621.96|2613.26|2623.34|2614.64|2620.48|2611.78|40
1643204830000|2022-01-26 13:47:10|2621.83|2613.13|2626.39|2617.69|2627.04|2618.34|2621.14|2612.44|37
1643204840000|2022-01-26 13:47:20|2626.29|2617.59|2626.31|2617.61|2628.32|2619.62|2626.05|2617.35|37
1643204850000|2022-01-26 13:47:30|2626.16|2617.46|2624.77|2616.07|2626.89|2618.19|2624.18|2615.48|36
1643204860000|2022-01-26 13:47:40|2624.82|2616.12|2628.92|2620.22|2628.95|2620.25|2624.82|2616.12|41
1643204870000|2022-01-26 13:47:50|2628.42|2619.72|2629.53|2620.83|2630.27|2621.57|2627.89|2619.19|37
1643204880000|2022-01-26 13:48:00|2629.93|2621.23|2628.13|2619.43|2629.93|2621.23|2627.89|2619.19|37
1643204890000|2022-01-26 13:48:10|2628.45|2619.75|2628.15|2619.45|2629.74|2621.04|2627.81|2619.11|37
1643204900000|2022-01-26 13:48:20|2628.48|2619.78|2626.61|2617.91|2628.48|2619.78|2626.44|2617.74|34
1643204910000|2022-01-26 13:48:30|2626.17|2617.47|2626.18|2617.48|2626.18|2617.48|2624.15|2615.45|40
1643204920000|2022-01-26 13:48:40|2626.34|2617.64|2628.79|2620.09|2629.51|2620.81|2626.34|2617.64|36
1643204930000|2022-01-26 13:48:50|2628.82|2620.12|2628.94|2620.24|2630.16|2621.46|2628.43|2619.73|32
1643204940000|2022-01-26 13:49:00|2628.58|2619.88|2631.83|2623.13|2633.14|2624.44|2628.58|2619.88|37
1643204950000|2022-01-26 13:49:10|2630.85|2622.15|2633.38|2624.68|2633.56|2624.86|2630.4|2621.7|38
1643204960000|2022-01-26 13:49:20|2632.9|2624.2|2632.14|2623.44|2634.48|2625.78|2630.8|2622.1|36
1643204970000|2022-01-26 13:49:30|2632.34|2623.64|2634|2625.3|2635.5|2626.8|2630.45|2621.75|39
1643204980000|2022-01-26 13:49:40|2633.76|2625.06|2634.58|2625.88|2636.37|2627.67|2633.05|2624.35|37
1643204990000|2022-01-26 13:49:50|2634.3|2625.6|2636.14|2627.44|2636.84|2628.14|2634.3|2625.6|27
1643205000000|2022-01-26 13:50:00|2636|2627.3|2634.73|2626.03|2636.04|2627.34|2633.91|2625.21|36
1643205010000|2022-01-26 13:50:10|2634.36|2625.66|2633.71|2625.01|2634.36|2625.66|2632.53|2623.83|35
1643205020000|2022-01-26 13:50:20|2634.21|2625.51|2634.86|2626.16|2635.93|2627.23|2633.62|2624.92|37
1643205030000|2022-01-26 13:50:30|2635.03|2626.33|2633.63|2624.93|2635.13|2626.43|2633.19|2624.49|39
1643205040000|2022-01-26 13:50:40|2633.55|2624.85|2633.76|2625.06|2633.95|2625.25|2633.26|2624.56|38
1643205050000|2022-01-26 13:50:50|2633.63|2624.93|2633.73|2625.03|2634.46|2625.76|2633.13|2624.43|38
1643205060000|2022-01-26 13:51:00|2633.94|2625.24|2633.68|2624.98|2634.18|2625.48|2632.85|2624.15|36
1643205070000|2022-01-26 13:51:10|2633.73|2625.03|2633.93|2625.23|2635.37|2626.67|2633.4|2624.7|36
1643205080000|2022-01-26 13:51:20|2633.87|2625.17|2634.11|2625.41|2634.62|2625.92|2633.35|2624.65|27
1643205090000|2022-01-26 13:51:30|2634.45|2625.75|2635.39|2626.69|2635.39|2626.69|2633.4|2624.7|27
1643205100000|2022-01-26 13:51:40|2634.92|2626.22|2634.34|2625.64|2636.71|2628.01|2633.97|2625.27|33
1643205110000|2022-01-26 13:51:50|2634.48|2625.78|2634.79|2626.09|2636.33|2627.63|2634.14|2625.44|34
1643205120000|2022-01-26 13:52:00|2634.81|2626.11|2636.74|2628.04|2637.64|2628.94|2634.01|2625.31|33
1643205130000|2022-01-26 13:52:10|2637.38|2628.68|2638.43|2629.73|2640.96|2632.26|2637.15|2628.45|37
1643205140000|2022-01-26 13:52:20|2638.63|2629.93|2638.78|2630.08|2639.3|2630.6|2637.86|2629.16|36
1643205150000|2022-01-26 13:52:30|2638.92|2630.22|2636.95|2628.25|2638.93|2630.23|2636.95|2628.25|31
1643205160000|2022-01-26 13:52:40|2636.63|2627.93|2638.81|2630.11|2638.81|2630.11|2635.59|2626.89|38
1643205170000|2022-01-26 13:52:50|2637.54|2628.84|2639.64|2630.94|2640.06|2631.36|2637.54|2628.84|35
1643205180000|2022-01-26 13:53:00|2640.36|2631.66|2638.1|2629.4|2640.37|2631.67|2637.5|2628.8|39
1643205190000|2022-01-26 13:53:10|2637.02|2628.32|2637.45|2628.75|2638.16|2629.46|2637.02|2628.32|39
1643205200000|2022-01-26 13:53:20|2637.12|2628.42|2636.81|2628.11|2637.33|2628.63|2636.24|2627.54|37
1643205210000|2022-01-26 13:53:30|2636.86|2628.16|2635.9|2627.2|2637.13|2628.43|2635.15|2626.45|34
1643205220000|2022-01-26 13:53:40|2635.96|2627.26|2635.92|2627.22|2636.53|2627.83|2634.3|2625.6|29
1643205230000|2022-01-26 13:53:50|2634.35|2625.65|2635.96|2627.26|2635.99|2627.29|2634.3|2625.6|36
1643205240000|2022-01-26 13:54:00|2635.94|2627.24|2636.12|2627.42|2636.81|2628.11|2634.76|2626.06|37
1643205250000|2022-01-26 13:54:10|2636.08|2627.38|2635.75|2627.05|2636.5|2627.8|2634.8|2626.1|35
1643205260000|2022-01-26 13:54:20|2635.52|2626.82|2634.28|2625.58|2635.73|2627.03|2632.7|2624|38
1643205270000|2022-01-26 13:54:30|2634.2|2625.5|2634.29|2625.59|2634.9|2626.2|2633|2624.3|39
1643205280000|2022-01-26 13:54:40|2634.38|2625.68|2633.05|2624.35|2634.4|2625.7|2632.94|2624.24|36
1643205290000|2022-01-26 13:54:50|2633.04|2624.34|2633.01|2624.31|2633.58|2624.88|2632.34|2623.64|35
1643205300000|2022-01-26 13:55:00|2633.62|2624.92|2632.27|2623.57|2633.86|2625.16|2632|2623.3|34
1643205310000|2022-01-26 13:55:10|2632.3|2623.6|2631.9|2623.2|2632.85|2624.15|2631.21|2622.51|37
1643205320000|2022-01-26 13:55:20|2631.87|2623.17|2631.62|2622.92|2632.17|2623.47|2631.19|2622.49|36
1643205330000|2022-01-26 13:55:30|2631.58|2622.88|2628.14|2619.44|2631.68|2622.98|2626.9|2618.2|39
1643205340000|2022-01-26 13:55:40|2628.07|2619.37|2625.21|2616.51|2628.58|2619.88|2625.21|2616.51|38
1643205350000|2022-01-26 13:55:50|2623.93|2615.23|2623.25|2614.55|2623.93|2615.23|2621.85|2613.15|39
1643205360000|2022-01-26 13:56:00|2623.33|2614.63|2623.25|2614.55|2624.35|2615.65|2623.14|2614.44|35
1643205370000|2022-01-26 13:56:10|2623.14|2614.44|2622.59|2613.89|2624.02|2615.32|2621.91|2613.21|34
1643205380000|2022-01-26 13:56:20|2622.61|2613.91|2626.14|2617.44|2626.14|2617.44|2622.58|2613.88|34
1643205390000|2022-01-26 13:56:30|2626.16|2617.46|2624.49|2615.79|2627.37|2618.67|2624.49|2615.79|39
1643205400000|2022-01-26 13:56:40|2624.64|2615.94|2624.4|2615.7|2624.94|2616.24|2623.05|2614.35|33
1643205410000|2022-01-26 13:56:50|2624.34|2615.64|2626.43|2617.73|2626.63|2617.93|2624.2|2615.5|36
1643205420000|2022-01-26 13:57:00|2626.44|2617.74|2625.82|2617.12|2627.09|2618.39|2625.65|2616.95|25
1643205430000|2022-01-26 13:57:10|2626.67|2617.97|2624.66|2615.96|2626.89|2618.19|2624.43|2615.73|36
1643205440000|2022-01-26 13:57:20|2624.46|2615.76|2623.45|2614.75|2624.69|2615.99|2622.65|2613.95|39
1643205450000|2022-01-26 13:57:30|2623.49|2614.79|2624.8|2616.1|2624.8|2616.1|2622.94|2614.24|34
1643205460000|2022-01-26 13:57:40|2624.29|2615.59|2625.29|2616.59|2625.43|2616.73|2624.13|2615.43|26
1643205470000|2022-01-26 13:57:50|2624.59|2615.89|2625.72|2617.02|2626.42|2617.72|2624.59|2615.89|29
1643205480000|2022-01-26 13:58:00|2625.16|2616.46|2624.72|2616.02|2625.44|2616.74|2624.32|2615.62|29
1643205490000|2022-01-26 13:58:10|2624.65|2615.95|2623.92|2615.22|2624.97|2616.27|2623.35|2614.65|37
1643205500000|2022-01-26 13:58:20|2623.96|2615.26|2623.39|2614.69|2624.08|2615.38|2622.95|2614.25|38
1643205510000|2022-01-26 13:58:30|2623.42|2614.72|2623.83|2615.13|2623.83|2615.13|2623.18|2614.48|39
1643205520000|2022-01-26 13:58:40|2623.76|2615.06|2623.74|2615.04|2623.92|2615.22|2623.11|2614.41|35
1643205530000|2022-01-26 13:58:50|2623.89|2615.19|2625.52|2616.82|2626.2|2617.5|2623.74|2615.04|17
1643205540000|2022-01-26 13:59:00|2625.41|2616.71|2627.49|2618.79|2627.53|2618.83|2625.41|2616.71|25
1643205550000|2022-01-26 13:59:10|2627.72|2619.02|2631.16|2622.46|2631.6|2622.9|2627.72|2619.02|32
1643205560000|2022-01-26 13:59:20|2631.21|2622.51|2629.97|2621.27|2631.61|2622.91|2628.75|2620.05|36
1643205570000|2022-01-26 13:59:30|2629.88|2621.18|2631.13|2622.43|2631.2|2622.5|2629.88|2621.18|36
1643205580000|2022-01-26 13:59:40|2631.04|2622.34|2631.54|2622.84|2632.13|2623.43|2629.85|2621.15|33
1643205590000|2022-01-26 13:59:50|2631.43|2622.73|2630.03|2621.33|2632.31|2623.61|2629.39|2620.69|40
1643205600000|2022-01-26 14:00:00|2630.35|2621.65|2625.34|2616.64|2630.35|2621.65|2624.7|2616|38
1643205610000|2022-01-26 14:00:10|2625.04|2616.34|2623.49|2614.79|2625.34|2616.64|2623.2|2614.5|34
1643205620000|2022-01-26 14:00:20|2623.54|2614.84|2623.59|2614.89|2623.65|2614.95|2621.52|2612.82|31
1643205630000|2022-01-26 14:00:30|2623.53|2614.83|2623.58|2614.88|2624.23|2615.53|2620.9|2612.2|38
1643205640000|2022-01-26 14:00:40|2623.71|2615.01|2624.57|2615.87|2625.53|2616.83|2622.96|2614.26|38
1643205650000|2022-01-26 14:00:50|2623.8|2615.1|2623.27|2614.57|2625.08|2616.38|2622.62|2613.92|40
1643205660000|2022-01-26 14:01:00|2623.28|2614.58|2623.64|2614.94|2624.68|2615.98|2622.95|2614.25|39
1643205670000|2022-01-26 14:01:10|2623.15|2614.45|2625.75|2617.05|2625.75|2617.05|2623.15|2614.45|34
1643205680000|2022-01-26 14:01:20|2625.9|2617.2|2629.35|2620.65|2629.35|2620.65|2625.9|2617.2|39
1643205690000|2022-01-26 14:01:30|2629.1|2620.4|2637.78|2629.08|2638.45|2629.75|2629.1|2620.4|39
1643205700000|2022-01-26 14:01:40|2637.54|2628.84|2639.16|2630.46|2641.71|2633.01|2637.54|2628.84|37
1643205710000|2022-01-26 14:01:50|2639.43|2630.73|2640.42|2631.72|2640.42|2631.72|2636.65|2627.95|38
1643205720000|2022-01-26 14:02:00|2640.34|2631.64|2636.94|2628.24|2640.92|2632.22|2636.94|2628.24|40
1643205730000|2022-01-26 14:02:10|2637.18|2628.48|2638.25|2629.55|2638.43|2629.73|2634.41|2625.71|38
1643205740000|2022-01-26 14:02:20|2637.35|2628.65|2634.33|2625.63|2638.79|2630.09|2634.33|2625.63|37
1643205750000|2022-01-26 14:02:30|2634.47|2625.77|2634.36|2625.66|2634.76|2626.06|2632.33|2623.63|40
1643205760000|2022-01-26 14:02:40|2634.27|2625.57|2633.79|2625.09|2634.99|2626.29|2633.08|2624.38|36
1643205770000|2022-01-26 14:02:50|2633.45|2624.75|2635.09|2626.39|2635.38|2626.68|2633.23|2624.53|37
1643205780000|2022-01-26 14:03:00|2635.08|2626.38|2635.62|2626.92|2635.89|2627.19|2634.21|2625.51|36
1643205790000|2022-01-26 14:03:10|2635.73|2627.03|2634.74|2626.04|2635.73|2627.03|2633.58|2624.88|39
1643205800000|2022-01-26 14:03:20|2635.36|2626.66|2632.84|2624.14|2635.56|2626.86|2631.3|2622.6|40
1643205810000|2022-01-26 14:03:30|2632.55|2623.85|2633.16|2624.46|2635.1|2626.4|2631.94|2623.24|34
1643205820000|2022-01-26 14:03:40|2632.91|2624.21|2632.44|2623.74|2633.35|2624.65|2631.06|2622.36|39
1643205830000|2022-01-26 14:03:50|2632.47|2623.77|2634.16|2625.46|2635.24|2626.54|2632.33|2623.63|38
1643205840000|2022-01-26 14:04:00|2634.19|2625.49|2633.08|2624.38|2634.78|2626.08|2633.06|2624.36|37
1643205850000|2022-01-26 14:04:10|2633.17|2624.47|2634.47|2625.77|2634.55|2625.85|2632.66|2623.96|32
1643205860000|2022-01-26 14:04:20|2634.4|2625.7|2634.14|2625.44|2634.54|2625.84|2634.04|2625.34|17
1643205870000|2022-01-26 14:04:30|2634.18|2625.48|2634.21|2625.51|2634.47|2625.77|2633.35|2624.65|36
1643205880000|2022-01-26 14:04:40|2634.22|2625.52|2634.56|2625.86|2634.76|2626.06|2633.55|2624.85|21
1643205890000|2022-01-26 14:04:50|2634.94|2626.24|2634.47|2625.77|2635.14|2626.44|2633.26|2624.56|28
1643205900000|2022-01-26 14:05:00|2634.17|2625.47|2634.35|2625.65|2634.47|2625.77|2633.2|2624.5|33
1643205910000|2022-01-26 14:05:10|2634.34|2625.64|2636.48|2627.78|2636.48|2627.78|2634.34|2625.64|29
1643205920000|2022-01-26 14:05:20|2635.35|2626.65|2635.95|2627.25|2637.33|2628.63|2635.35|2626.65|34
1643205930000|2022-01-26 14:05:30|2636|2627.3|2638.12|2629.42|2638.41|2629.71|2636|2627.3|35
1643205940000|2022-01-26 14:05:40|2638.04|2629.34|2639.35|2630.65|2639.4|2630.7|2638.04|2629.34|26
1643205950000|2022-01-26 14:05:50|2639.21|2630.51|2642.97|2634.27|2643.29|2634.59|2639.21|2630.51|18
1643205960000|2022-01-26 14:06:00|2642.74|2634.04|2641.57|2632.87|2644.99|2636.29|2641.04|2632.34|36
1643205970000|2022-01-26 14:06:10|2641.99|2633.29|2643.5|2634.8|2643.79|2635.09|2641.99|2633.29|31
1643205980000|2022-01-26 14:06:20|2643.6|2634.9|2642.13|2633.43|2645.01|2636.31|2642.13|2633.43|29
1643205990000|2022-01-26 14:06:30|2642.35|2633.65|2646.62|2637.92|2647.33|2638.63|2641.69|2632.99|33
1643206000000|2022-01-26 14:06:40|2646.64|2637.94|2647.95|2639.25|2648.37|2639.67|2646.48|2637.78|34
1643206010000|2022-01-26 14:06:50|2648.6|2639.9|2646.07|2637.37|2648.6|2639.9|2644.93|2636.23|37
1643206020000|2022-01-26 14:07:00|2646.45|2637.75|2643.82|2635.12|2647.61|2638.91|2643.82|2635.12|38
1643206030000|2022-01-26 14:07:10|2645.4|2636.7|2644.33|2635.63|2645.88|2637.18|2642.8|2634.1|35
1643206040000|2022-01-26 14:07:20|2644.34|2635.64|2643.59|2634.89|2644.37|2635.67|2642.81|2634.11|36
1643206050000|2022-01-26 14:07:30|2643.37|2634.67|2644.23|2635.53|2644.41|2635.71|2643.37|2634.67|30
1643206060000|2022-01-26 14:07:40|2644.28|2635.58|2646.29|2637.59|2646.53|2637.83|2644|2635.3|37
1643206070000|2022-01-26 14:07:50|2646.16|2637.46|2645.13|2636.43|2646.97|2638.27|2644.84|2636.14|33
1643206080000|2022-01-26 14:08:00|2644.38|2635.68|2640.65|2631.95|2645.27|2636.57|2640.55|2631.85|40
1643206090000|2022-01-26 14:08:10|2641.47|2632.77|2640.45|2631.75|2641.47|2632.77|2639.05|2630.35|37
1643206100000|2022-01-26 14:08:20|2640.49|2631.79|2638.3|2629.6|2640.5|2631.8|2637.67|2628.97|35
1643206110000|2022-01-26 14:08:30|2638.24|2629.54|2637.98|2629.28|2638.8|2630.1|2637.47|2628.77|38
1643206120000|2022-01-26 14:08:40|2637.93|2629.23|2637.66|2628.96|2638.79|2630.09|2636.95|2628.25|36
1643206130000|2022-01-26 14:08:50|2637.94|2629.24|2641.61|2632.91|2642.13|2633.43|2637.61|2628.91|36
1643206140000|2022-01-26 14:09:00|2641.51|2632.81|2637.2|2628.5|2641.51|2632.81|2637.19|2628.49|39
1643206150000|2022-01-26 14:09:10|2637.06|2628.36|2637.31|2628.61|2638.34|2629.64|2636.4|2627.7|38
1643206160000|2022-01-26 14:09:20|2637.37|2628.67|2636.71|2628.01|2638.3|2629.6|2636.4|2627.7|32
1643206170000|2022-01-26 14:09:30|2637.41|2628.71|2637.32|2628.62|2637.78|2629.08|2636.7|2628|35
1643206180000|2022-01-26 14:09:40|2637.12|2628.42|2636.37|2627.67|2637.29|2628.59|2635.52|2626.82|38
1643206190000|2022-01-26 14:09:50|2636.36|2627.66|2636.51|2627.81|2636.6|2627.9|2634.93|2626.23|37
1643206200000|2022-01-26 14:10:00|2636.56|2627.86|2637.82|2629.12|2638.23|2629.53|2636.49|2627.79|38
1643206210000|2022-01-26 14:10:10|2637.85|2629.15|2634.65|2625.95|2637.89|2629.19|2633.55|2624.85|37
1643206220000|2022-01-26 14:10:20|2634.56|2625.86|2633.32|2624.62|2635.09|2626.39|2631.86|2623.16|37
1643206230000|2022-01-26 14:10:30|2633.04|2624.34|2630.78|2622.08|2633.04|2624.34|2630.76|2622.06|39
1643206240000|2022-01-26 14:10:40|2630.81|2622.11|2631.22|2622.52|2631.67|2622.97|2630.03|2621.33|39
1643206250000|2022-01-26 14:10:50|2631.15|2622.45|2631.35|2622.65|2632.67|2623.97|2630.66|2621.96|30
1643206260000|2022-01-26 14:11:00|2631.66|2622.96|2631.59|2622.89|2631.97|2623.27|2631.52|2622.82|38
1643206270000|2022-01-26 14:11:10|2631.31|2622.61|2630.66|2621.96|2631.53|2622.83|2630.36|2621.66|40
1643206280000|2022-01-26 14:11:20|2630.59|2621.89|2630.62|2621.92|2631.32|2622.62|2629.83|2621.13|37
1643206290000|2022-01-26 14:11:30|2630.47|2621.77|2630.7|2622|2631.46|2622.76|2629.3|2620.6|36
1643206300000|2022-01-26 14:11:40|2630.87|2622.17|2630.37|2621.67|2631.21|2622.51|2629.25|2620.55|35
1643206310000|2022-01-26 14:11:50|2630.57|2621.87|2631.82|2623.12|2632.04|2623.34|2629.84|2621.14|34
1643206320000|2022-01-26 14:12:00|2631.35|2622.65|2631.49|2622.79|2632.24|2623.54|2631.35|2622.65|30
1643206330000|2022-01-26 14:12:10|2631.39|2622.69|2631.35|2622.65|2632.47|2623.77|2631.35|2622.65|30
1643206340000|2022-01-26 14:12:20|2631.8|2623.1|2635.12|2626.42|2635.2|2626.5|2631.55|2622.85|32
1643206350000|2022-01-26 14:12:30|2635.8|2627.1|2636.53|2627.83|2637.46|2628.76|2635.35|2626.65|28
1643206360000|2022-01-26 14:12:40|2636.54|2627.84|2635.28|2626.58|2639.49|2630.79|2634.45|2625.75|39
1643206370000|2022-01-26 14:12:50|2635.42|2626.72|2638.67|2629.97|2639.92|2631.22|2634.83|2626.13|37
1643206380000|2022-01-26 14:13:00|2639.89|2631.19|2641.38|2632.68|2641.38|2632.68|2637.4|2628.7|33
1643206390000|2022-01-26 14:13:10|2640.8|2632.1|2640.7|2632|2642.66|2633.96|2640.47|2631.77|35
1643206400000|2022-01-26 14:13:20|2641.81|2633.11|2643.2|2634.5|2645.75|2637.05|2641.05|2632.35|36
1643206410000|2022-01-26 14:13:30|2645.27|2636.57|2644.28|2635.58|2645.74|2637.04|2642.95|2634.25|38
1643206420000|2022-01-26 14:13:40|2644.29|2635.59|2645.3|2636.6|2645.58|2636.88|2642.79|2634.09|37
1643206430000|2022-01-26 14:13:50|2645.33|2636.63|2646.43|2637.73|2646.47|2637.77|2645.31|2636.61|30
1643206440000|2022-01-26 14:14:00|2646.46|2637.76|2650.14|2641.44|2650.18|2641.48|2645.8|2637.1|31
1643206450000|2022-01-26 14:14:10|2650.16|2641.46|2651.23|2642.53|2652.95|2644.25|2649.69|2640.99|35
1643206460000|2022-01-26 14:14:20|2651.25|2642.55|2649.01|2640.31|2651.59|2642.89|2648.51|2639.81|33
1643206470000|2022-01-26 14:14:30|2649.15|2640.45|2650.18|2641.48|2650.24|2641.54|2647.19|2638.49|33
1643206480000|2022-01-26 14:14:40|2650.41|2641.71|2652.69|2643.99|2653.58|2644.88|2650.41|2641.71|35
1643206490000|2022-01-26 14:14:50|2652.25|2643.55|2656.22|2647.52|2657.04|2648.34|2651.8|2643.1|38
1643206500000|2022-01-26 14:15:00|2657.12|2648.42|2655.91|2647.21|2657.38|2648.68|2655.2|2646.5|37
1643206510000|2022-01-26 14:15:10|2655.75|2647.05|2654.16|2645.46|2656.43|2647.73|2654.16|2645.46|36
1643206520000|2022-01-26 14:15:20|2653.22|2644.52|2647.7|2639|2653.4|2644.7|2647.7|2639|40
1643206530000|2022-01-26 14:15:30|2648.4|2639.7|2648.13|2639.43|2648.7|2640|2644.5|2635.8|39
1643206540000|2022-01-26 14:15:40|2648.46|2639.76|2652.08|2643.38|2652.13|2643.43|2648.44|2639.74|37
1643206550000|2022-01-26 14:15:50|2651.78|2643.08|2649.87|2641.17|2652.08|2643.38|2648.81|2640.11|35
1643206560000|2022-01-26 14:16:00|2649.95|2641.25|2647.45|2638.75|2650.16|2641.46|2646.85|2638.15|37
1643206570000|2022-01-26 14:16:10|2647.7|2639|2646.43|2637.73|2648.49|2639.79|2646.33|2637.63|37
1643206580000|2022-01-26 14:16:20|2646.6|2637.9|2646.69|2637.99|2647.89|2639.19|2646.45|2637.75|33
1643206590000|2022-01-26 14:16:30|2646.73|2638.03|2647.71|2639.01|2648.04|2639.34|2646.73|2638.03|37
1643206600000|2022-01-26 14:16:40|2647.58|2638.88|2647.28|2638.58|2647.6|2638.9|2646.26|2637.56|35
1643206610000|2022-01-26 14:16:50|2646.63|2637.93|2647.21|2638.51|2647.37|2638.67|2646.63|2637.93|36
1643206620000|2022-01-26 14:17:00|2647.29|2638.59|2651.35|2642.65|2651.39|2642.69|2646.38|2637.68|34
1643206630000|2022-01-26 14:17:10|2650.22|2641.52|2649.91|2641.21|2650.78|2642.08|2648.75|2640.05|35
1643206640000|2022-01-26 14:17:20|2651.04|2642.34|2649.87|2641.17|2651.29|2642.59|2649.68|2640.98|28
1643206650000|2022-01-26 14:17:30|2649.82|2641.12|2649.65|2640.95|2650.53|2641.83|2649.31|2640.61|39
1643206660000|2022-01-26 14:17:40|2649.63|2640.93|2649.66|2640.96|2650.8|2642.1|2648.66|2639.96|32
1643206670000|2022-01-26 14:17:50|2649.68|2640.98|2648.56|2639.86|2649.93|2641.23|2648.03|2639.33|34
1643206680000|2022-01-26 14:18:00|2648.81|2640.11|2648.12|2639.42|2649.66|2640.96|2647.04|2638.34|38
1643206690000|2022-01-26 14:18:10|2649.14|2640.44|2647.48|2638.78|2649.54|2640.84|2646.26|2637.56|37
1643206700000|2022-01-26 14:18:20|2647.46|2638.76|2645.85|2637.15|2648.12|2639.42|2645.69|2636.99|34
1643206710000|2022-01-26 14:18:30|2646.01|2637.31|2647.37|2638.67|2647.47|2638.77|2646.01|2637.31|31
1643206720000|2022-01-26 14:18:40|2647.43|2638.73|2649.83|2641.13|2649.83|2641.13|2647.11|2638.41|33
1643206730000|2022-01-26 14:18:50|2649.01|2640.31|2651.56|2642.86|2651.56|2642.86|2648.49|2639.79|25
1643206740000|2022-01-26 14:19:00|2651.43|2642.73|2650.91|2642.21|2651.56|2642.86|2650.3|2641.6|35
1643206750000|2022-01-26 14:19:10|2650.92|2642.22|2652.38|2643.68|2652.38|2643.68|2650.5|2641.8|28
1643206760000|2022-01-26 14:19:20|2653.43|2644.73|2654.16|2645.46|2654.31|2645.61|2651.58|2642.88|36
1643206770000|2022-01-26 14:19:30|2654.15|2645.45|2652.6|2643.9|2654.15|2645.45|2651.25|2642.55|37
1643206780000|2022-01-26 14:19:40|2653.31|2644.61|2655.56|2646.86|2657.11|2648.41|2653.31|2644.61|37
1643206790000|2022-01-26 14:19:50|2655.64|2646.94|2655.39|2646.69|2655.82|2647.12|2654.28|2645.58|32
1643206800000|2022-01-26 14:20:00|2655.46|2646.76|2654.13|2645.43|2655.46|2646.76|2653.63|2644.93|32
1643206810000|2022-01-26 14:20:10|2653.84|2645.14|2655.5|2646.8|2655.53|2646.83|2652.8|2644.1|39
1643206820000|2022-01-26 14:20:20|2655.36|2646.66|2655.39|2646.69|2655.5|2646.8|2654.83|2646.13|21
1643206830000|2022-01-26 14:20:30|2655.48|2646.78|2655.82|2647.12|2655.95|2647.25|2654.77|2646.07|22
1643206840000|2022-01-26 14:20:40|2655.95|2647.25|2655.5|2646.8|2656.19|2647.49|2655.25|2646.55|18
1643206850000|2022-01-26 14:20:50|2656.01|2647.31|2654.89|2646.19|2656.01|2647.31|2654.88|2646.18|19
1643206860000|2022-01-26 14:21:00|2654.82|2646.12|2656.48|2647.78|2656.48|2647.78|2654.25|2645.55|28
1643206870000|2022-01-26 14:21:10|2656.41|2647.71|2671.21|2662.51|2672.78|2664.08|2654.99|2646.29|35
1643206880000|2022-01-26 14:21:20|2670.97|2662.27|2666.25|2657.55|2670.97|2662.27|2664.91|2656.21|40
1643206890000|2022-01-26 14:21:30|2666.07|2657.37|2664.57|2655.87|2666.07|2657.37|2664.27|2655.57|39
1643206900000|2022-01-26 14:21:40|2664.7|2656|2664.92|2656.22|2665.49|2656.79|2662.99|2654.29|39
1643206910000|2022-01-26 14:21:50|2664.86|2656.16|2663.72|2655.02|2664.96|2656.26|2663.11|2654.41|39
1643206920000|2022-01-26 14:22:00|2663.71|2655.01|2659.87|2651.17|2664.37|2655.67|2659.65|2650.95|34
1643206930000|2022-01-26 14:22:10|2659.32|2650.62|2661.75|2653.05|2662.72|2654.02|2658.25|2649.55|40
1643206940000|2022-01-26 14:22:20|2660.75|2652.05|2661.1|2652.4|2662.88|2654.18|2660.67|2651.97|37
1643206950000|2022-01-26 14:22:30|2660.45|2651.75|2661.81|2653.11|2662.14|2653.44|2659.35|2650.65|36
1643206960000|2022-01-26 14:22:40|2661.91|2653.21|2660.35|2651.65|2662.16|2653.46|2659.79|2651.09|33
1643206970000|2022-01-26 14:22:50|2660.54|2651.84|2658.54|2649.84|2660.54|2651.84|2657.31|2648.61|37
1643206980000|2022-01-26 14:23:00|2658.53|2649.83|2656.51|2647.81|2658.53|2649.83|2655.75|2647.05|29
1643206990000|2022-01-26 14:23:10|2657.28|2648.58|2656.79|2648.09|2657.89|2649.19|2654.75|2646.05|34
1643207000000|2022-01-26 14:23:20|2656.65|2647.95|2654.95|2646.25|2656.72|2648.02|2654.13|2645.43|33
1643207010000|2022-01-26 14:23:30|2654.94|2646.24|2654.86|2646.16|2655.43|2646.73|2653.74|2645.04|39
1643207020000|2022-01-26 14:23:40|2655|2646.3|2653.89|2645.19|2655.23|2646.53|2652.67|2643.97|39
1643207030000|2022-01-26 14:23:50|2654.3|2645.6|2653.81|2645.11|2654.82|2646.12|2653.28|2644.58|36
1643207040000|2022-01-26 14:24:00|2654.23|2645.53|2653.73|2645.03|2654.5|2645.8|2652.52|2643.82|35
1643207050000|2022-01-26 14:24:10|2653.3|2644.6|2652.95|2644.25|2653.73|2645.03|2652.17|2643.47|33
1643207060000|2022-01-26 14:24:20|2652.29|2643.59|2653.4|2644.7|2653.41|2644.71|2652.29|2643.59|31
1643207070000|2022-01-26 14:24:30|2653.83|2645.13|2652.69|2643.99|2653.83|2645.13|2651.82|2643.12|32
1643207080000|2022-01-26 14:24:40|2652.61|2643.91|2653.58|2644.88|2654.29|2645.59|2652.61|2643.91|34
1643207090000|2022-01-26 14:24:50|2653.62|2644.92|2653.22|2644.52|2654.07|2645.37|2653.07|2644.37|30
1643207100000|2022-01-26 14:25:00|2653.23|2644.53|2656.63|2647.93|2656.63|2647.93|2652.16|2643.46|32
1643207110000|2022-01-26 14:25:10|2655.71|2647.01|2657.53|2648.83|2657.53|2648.83|2654.47|2645.77|30
1643207120000|2022-01-26 14:25:20|2656.28|2647.58|2661.55|2652.85|2661.55|2652.85|2655.03|2646.33|35
1643207130000|2022-01-26 14:25:30|2661.62|2652.92|2659.97|2651.27|2665.95|2657.25|2659.45|2650.75|39
1643207140000|2022-01-26 14:25:40|2660.2|2651.5|2660.31|2651.61|2661.08|2652.38|2659.01|2650.31|39
1643207150000|2022-01-26 14:25:50|2660.62|2651.92|2660.94|2652.24|2661.92|2653.22|2660.45|2651.75|32
1643207160000|2022-01-26 14:26:00|2661.04|2652.34|2662.46|2653.76|2662.53|2653.83|2660.88|2652.18|34
1643207170000|2022-01-26 14:26:10|2662.44|2653.74|2659.61|2650.91|2662.44|2653.74|2659.11|2650.41|37
1643207180000|2022-01-26 14:26:20|2659.68|2650.98|2659.15|2650.45|2659.85|2651.15|2658.45|2649.75|40
1643207190000|2022-01-26 14:26:30|2658.73|2650.03|2657.92|2649.22|2658.74|2650.04|2656.24|2647.54|36
1643207200000|2022-01-26 14:26:40|2658.52|2649.82|2658.02|2649.32|2659.3|2650.6|2657.87|2649.17|35
1643207210000|2022-01-26 14:26:50|2658.27|2649.57|2657.51|2648.81|2658.69|2649.99|2657.19|2648.49|33
1643207220000|2022-01-26 14:27:00|2657.73|2649.03|2658.63|2649.93|2659.73|2651.03|2656.67|2647.97|34
1643207230000|2022-01-26 14:27:10|2658.74|2650.04|2658.34|2649.64|2659.58|2650.88|2658.34|2649.64|32
1643207240000|2022-01-26 14:27:20|2658.23|2649.53|2655.59|2646.89|2658.23|2649.53|2655.59|2646.89|24
1643207250000|2022-01-26 14:27:30|2656.16|2647.46|2655.46|2646.76|2656.38|2647.68|2654.15|2645.45|27
1643207260000|2022-01-26 14:27:40|2655.54|2646.84|2654.85|2646.15|2656.44|2647.74|2654.27|2645.57|29
1643207270000|2022-01-26 14:27:50|2655.13|2646.43|2656.8|2648.1|2657.43|2648.73|2654.22|2645.52|28
1643207280000|2022-01-26 14:28:00|2657.24|2648.54|2657.93|2649.23|2658.08|2649.38|2655.82|2647.12|23
1643207290000|2022-01-26 14:28:10|2658.37|2649.67|2657.94|2649.24|2659.96|2651.26|2657.25|2648.55|28
1643207300000|2022-01-26 14:28:20|2657.61|2648.91|2657.25|2648.55|2657.95|2649.25|2656.95|2648.25|28
1643207310000|2022-01-26 14:28:30|2657.53|2648.83|2657.21|2648.51|2657.55|2648.85|2655.74|2647.04|27
1643207320000|2022-01-26 14:28:40|2657.87|2649.17|2659.36|2650.66|2659.36|2650.66|2657.23|2648.53|22
1643207330000|2022-01-26 14:28:50|2659.26|2650.56|2658.56|2649.86|2660.43|2651.73|2657.4|2648.7|27
1643207340000|2022-01-26 14:29:00|2658.55|2649.85|2661.35|2652.65|2662.23|2653.53|2658.28|2649.58|28
1643207350000|2022-01-26 14:29:10|2661.69|2652.99|2665.98|2657.28|2666.5|2657.8|2661.68|2652.98|26
1643207360000|2022-01-26 14:29:20|2666.03|2657.33|2661.69|2652.99|2666.66|2657.96|2661.67|2652.97|25
1643207370000|2022-01-26 14:29:30|2661.68|2652.98|2661.57|2652.87|2662.9|2654.2|2660.5|2651.8|26
1643207380000|2022-01-26 14:29:40|2661.68|2652.98|2660.87|2652.17|2662.54|2653.84|2659.92|2651.22|28
1643207390000|2022-01-26 14:29:50|2661.21|2652.51|2660.22|2651.52|2663.39|2654.69|2660.22|2651.52|26
1643207400000|2022-01-26 14:30:00|2660.81|2652.11|2661.43|2652.73|2663.94|2655.24|2660.81|2652.11|29
1643207410000|2022-01-26 14:30:10|2661.26|2652.56|2658.57|2649.87|2661.63|2652.93|2657.99|2649.29|28
1643207420000|2022-01-26 14:30:20|2658.51|2649.81|2658.67|2649.97|2660.55|2651.85|2657.65|2648.95|28
1643207430000|2022-01-26 14:30:30|2658.62|2649.92|2661.52|2652.82|2662.08|2653.38|2657.94|2649.24|28
1643207440000|2022-01-26 14:30:40|2661.61|2652.91|2663.86|2655.16|2663.93|2655.23|2661.56|2652.86|20
1643207450000|2022-01-26 14:30:50|2664.1|2655.4|2662.19|2653.49|2664.1|2655.4|2661.08|2652.38|26
1643207460000|2022-01-26 14:31:00|2662.31|2653.61|2665.13|2656.43|2665.13|2656.43|2662.31|2653.61|25
1643207470000|2022-01-26 14:31:10|2665.58|2656.88|2663.08|2654.38|2665.58|2656.88|2662.04|2653.34|27
1643207480000|2022-01-26 14:31:20|2663|2654.3|2664.45|2655.75|2664.7|2656|2663|2654.3|28
1643207490000|2022-01-26 14:31:30|2664.46|2655.76|2664.3|2655.6|2665.31|2656.61|2663.38|2654.68|27
1643207500000|2022-01-26 14:31:40|2663.83|2655.13|2661.21|2652.51|2663.87|2655.17|2660.68|2651.98|28
1643207510000|2022-01-26 14:31:50|2661.22|2652.52|2659.73|2651.03|2661.22|2652.52|2658.7|2650|29
1643207520000|2022-01-26 14:32:00|2659.37|2650.67|2655.29|2646.59|2659.69|2650.99|2655.29|2646.59|27
1643207530000|2022-01-26 14:32:10|2655.18|2646.48|2653.06|2644.36|2655.18|2646.48|2651.87|2643.17|28
1643207540000|2022-01-26 14:32:20|2653.75|2645.05|2651.76|2643.06|2653.75|2645.05|2650.62|2641.92|28
1643207550000|2022-01-26 14:32:30|2651.3|2642.6|2651.93|2643.23|2651.93|2643.23|2650.35|2641.65|26
1643207560000|2022-01-26 14:32:40|2651.17|2642.47|2650.41|2641.71|2652.37|2643.67|2650.41|2641.71|29
1643207570000|2022-01-26 14:32:50|2650.88|2642.18|2644.98|2636.28|2651.43|2642.73|2644.08|2635.38|27
1643207580000|2022-01-26 14:33:00|2644.66|2635.96|2642.69|2633.99|2646.86|2638.16|2640.72|2632.02|25
1643207590000|2022-01-26 14:33:10|2643.99|2635.29|2641.55|2632.85|2644.05|2635.35|2640.82|2632.12|28
1643207600000|2022-01-26 14:33:20|2641.45|2632.75|2639.75|2631.05|2641.74|2633.04|2639.75|2631.05|22
1643207610000|2022-01-26 14:33:30|2639.07|2630.37|2638.47|2629.77|2641.82|2633.12|2638.47|2629.77|26
1643207620000|2022-01-26 14:33:40|2639.7|2631|2639.65|2630.95|2640.45|2631.75|2638.07|2629.37|26
1643207630000|2022-01-26 14:33:50|2639.54|2630.84|2639.97|2631.27|2640.62|2631.92|2638.06|2629.36|26
1643207640000|2022-01-26 14:34:00|2640.18|2631.48|2643.3|2634.6|2643.3|2634.6|2639.29|2630.59|27
1643207650000|2022-01-26 14:34:10|2642.05|2633.35|2642.34|2633.64|2643.18|2634.48|2639.42|2630.72|29
1643207660000|2022-01-26 14:34:20|2642.79|2634.09|2639.27|2630.57|2642.79|2634.09|2639.27|2630.57|26
1643207670000|2022-01-26 14:34:30|2640.71|2632.01|2639.53|2630.83|2641.8|2633.1|2638.41|2629.71|27
1643207680000|2022-01-26 14:34:40|2640.03|2631.33|2637.89|2629.19|2640.18|2631.48|2637.4|2628.7|26
1643207690000|2022-01-26 14:34:50|2637.96|2629.26|2635.03|2626.33|2638.75|2630.05|2633.41|2624.71|28
1643207700000|2022-01-26 14:35:00|2635.47|2626.77|2632.34|2623.64|2636.96|2628.26|2632.21|2623.51|28
1643207710000|2022-01-26 14:35:10|2632.22|2623.52|2632.17|2623.47|2635.02|2626.32|2632.17|2623.47|29
1643207720000|2022-01-26 14:35:20|2632.15|2623.45|2633.62|2624.92|2633.67|2624.97|2631.78|2623.08|27
1643207730000|2022-01-26 14:35:30|2633.34|2624.64|2632.48|2623.78|2633.34|2624.64|2631.72|2623.02|27
1643207740000|2022-01-26 14:35:40|2632.37|2623.67|2632.46|2623.76|2633.19|2624.49|2631.59|2622.89|26
1643207750000|2022-01-26 14:35:50|2632.5|2623.8|2632.21|2623.51|2632.6|2623.9|2631.5|2622.8|28
1643207760000|2022-01-26 14:36:00|2632.2|2623.5|2632.61|2623.91|2633.24|2624.54|2632.07|2623.37|16
1643207770000|2022-01-26 14:36:10|2632.98|2624.28|2638.09|2629.39|2638.09|2629.39|2632.98|2624.28|23
1643207780000|2022-01-26 14:36:20|2637.51|2628.81|2635.27|2626.57|2638.41|2629.71|2634.76|2626.06|29
1643207790000|2022-01-26 14:36:30|2635.47|2626.77|2636.12|2627.42|2636.12|2627.42|2633.81|2625.11|25
1643207800000|2022-01-26 14:36:40|2636.03|2627.33|2633.69|2624.99|2636.03|2627.33|2633.69|2624.99|24
1643207810000|2022-01-26 14:36:50|2633.59|2624.89|2636.94|2628.24|2637.37|2628.67|2633.59|2624.89|27
1643207820000|2022-01-26 14:37:00|2637.03|2628.33|2638.78|2630.08|2640.08|2631.38|2636.73|2628.03|25
1643207830000|2022-01-26 14:37:10|2638.84|2630.14|2638.71|2630.01|2638.94|2630.24|2636.75|2628.05|28
1643207840000|2022-01-26 14:37:20|2638.68|2629.98|2639.49|2630.79|2641.3|2632.6|2638.68|2629.98|27
1643207850000|2022-01-26 14:37:30|2639.42|2630.72|2639.35|2630.65|2639.73|2631.03|2638.34|2629.64|28
1643207860000|2022-01-26 14:37:40|2639.06|2630.36|2641.17|2632.47|2641.83|2633.13|2638.98|2630.28|25
1643207870000|2022-01-26 14:37:50|2641.19|2632.49|2641.54|2632.84|2641.9|2633.2|2640.37|2631.67|24
1643207880000|2022-01-26 14:38:00|2641.56|2632.86|2646.81|2638.11|2647.45|2638.75|2641.27|2632.57|28
1643207890000|2022-01-26 14:38:10|2646.67|2637.97|2643.94|2635.24|2646.67|2637.97|2642.2|2633.5|29
1643207900000|2022-01-26 14:38:20|2643.71|2635.01|2642.5|2633.8|2643.71|2635.01|2641.62|2632.92|27
1643207910000|2022-01-26 14:38:30|2641.89|2633.19|2642.3|2633.6|2642.46|2633.76|2640.6|2631.9|31
1643207920000|2022-01-26 14:38:40|2642.43|2633.73|2640.66|2631.96|2644.4|2635.7|2640.66|2631.96|38
1643207930000|2022-01-26 14:38:50|2640.45|2631.75|2642.23|2633.53|2642.23|2633.53|2639.75|2631.05|36
1643207940000|2022-01-26 14:39:00|2642.24|2633.54|2642.79|2634.09|2643.36|2634.66|2642.24|2633.54|28
1643207950000|2022-01-26 14:39:10|2642.8|2634.1|2642.98|2634.28|2643.18|2634.48|2642.3|2633.6|32
1643207960000|2022-01-26 14:39:20|2642.82|2634.12|2642.89|2634.19|2643.59|2634.89|2642.73|2634.03|27
1643207970000|2022-01-26 14:39:30|2642.9|2634.2|2642.86|2634.16|2643.89|2635.19|2642.76|2634.06|36
1643207980000|2022-01-26 14:39:40|2643.1|2634.4|2642.67|2633.97|2643.43|2634.73|2642.04|2633.34|28
1643207990000|2022-01-26 14:39:50|2642.19|2633.49|2641.26|2632.56|2643.87|2635.17|2641.24|2632.54|34
1643208000000|2022-01-26 14:40:00|2641.23|2632.53|2639.93|2631.23|2641.36|2632.66|2639.1|2630.4|35
1643208010000|2022-01-26 14:40:10|2639.97|2631.27|2643.45|2634.75|2643.45|2634.75|2639.64|2630.94|37
1643208020000|2022-01-26 14:40:20|2643.46|2634.76|2643.85|2635.15|2646.18|2637.48|2643.1|2634.4|32
1643208030000|2022-01-26 14:40:30|2643.92|2635.22|2642.12|2633.42|2643.92|2635.22|2640.75|2632.05|40
1643208040000|2022-01-26 14:40:40|2641.7|2633|2640.08|2631.38|2642.58|2633.88|2639|2630.3|37
1643208050000|2022-01-26 14:40:50|2639.64|2630.94|2640.18|2631.48|2640.48|2631.78|2638.9|2630.2|37
1643208060000|2022-01-26 14:41:00|2639.86|2631.16|2642.68|2633.98|2642.97|2634.27|2638.38|2629.68|37
1643208070000|2022-01-26 14:41:10|2642.7|2634|2643.99|2635.29|2644.23|2635.53|2641.8|2633.1|35
1643208080000|2022-01-26 14:41:20|2644.07|2635.37|2640.92|2632.22|2644.07|2635.37|2640.58|2631.88|39
1643208090000|2022-01-26 14:41:30|2641.23|2632.53|2641.05|2632.35|2643.26|2634.56|2640.89|2632.19|38
1643208100000|2022-01-26 14:41:40|2641.88|2633.18|2641.93|2633.23|2642.03|2633.33|2640.44|2631.74|34
1643208110000|2022-01-26 14:41:50|2641.74|2633.04|2643.35|2634.65|2643.88|2635.18|2641.74|2633.04|28
1643208120000|2022-01-26 14:42:00|2643.7|2635|2641.88|2633.18|2645.23|2636.53|2641.88|2633.18|35
1643208130000|2022-01-26 14:42:10|2641.95|2633.25|2643.21|2634.51|2643.58|2634.88|2641.95|2633.25|34
1643208140000|2022-01-26 14:42:20|2643.2|2634.5|2644.51|2635.81|2644.54|2635.84|2643.2|2634.5|26
1643208150000|2022-01-26 14:42:30|2644.47|2635.77|2643.28|2634.58|2644.5|2635.8|2643.21|2634.51|26
1643208160000|2022-01-26 14:42:40|2643.45|2634.75|2641.71|2633.01|2643.92|2635.22|2641.71|2633.01|28
1643208170000|2022-01-26 14:42:50|2641.65|2632.95|2641.55|2632.85|2642.17|2633.47|2640.73|2632.03|37
1643208180000|2022-01-26 14:43:00|2641.34|2632.64|2641.6|2632.9|2642.38|2633.68|2639.19|2630.49|39
1643208190000|2022-01-26 14:43:10|2641.65|2632.95|2640.08|2631.38|2641.65|2632.95|2639.58|2630.88|37
1643208200000|2022-01-26 14:43:20|2640.04|2631.34|2638.46|2629.76|2640.81|2632.11|2636.86|2628.16|40
1643208210000|2022-01-26 14:43:30|2638.7|2630|2638.17|2629.47|2639.96|2631.26|2637.86|2629.16|37
1643208220000|2022-01-26 14:43:40|2638.05|2629.35|2638.72|2630.02|2638.95|2630.25|2637.34|2628.64|32
1643208230000|2022-01-26 14:43:50|2638.84|2630.14|2638.08|2629.38|2638.84|2630.14|2637.33|2628.63|32
1643208240000|2022-01-26 14:44:00|2638.1|2629.4|2638.04|2629.34|2638.52|2629.82|2637.37|2628.67|39
1643208250000|2022-01-26 14:44:10|2637.31|2628.61|2636.4|2627.7|2638.52|2629.82|2636.4|2627.7|40
1643208260000|2022-01-26 14:44:20|2636.26|2627.56|2634.3|2625.6|2636.46|2627.76|2634.18|2625.48|34
1643208270000|2022-01-26 14:44:30|2635.04|2626.34|2635.71|2627.01|2636.2|2627.5|2633.74|2625.04|39
1643208280000|2022-01-26 14:44:40|2635.48|2626.78|2633.32|2624.62|2635.99|2627.29|2632.7|2624|40
1643208290000|2022-01-26 14:44:50|2633.03|2624.33|2634|2625.3|2635.47|2626.77|2632.6|2623.9|36
1643208300000|2022-01-26 14:45:00|2633.96|2625.26|2636.27|2627.57|2637.55|2628.85|2633.69|2624.99|33
1643208310000|2022-01-26 14:45:10|2636.43|2627.73|2637.86|2629.16|2639.44|2630.74|2635.98|2627.28|33
1643208320000|2022-01-26 14:45:20|2638|2629.3|2636.97|2628.27|2638.33|2629.63|2636.24|2627.54|37
1643208330000|2022-01-26 14:45:30|2636.85|2628.15|2637.39|2628.69|2637.52|2628.82|2636.37|2627.67|33
1643208340000|2022-01-26 14:45:40|2637.41|2628.71|2637.87|2629.17|2637.95|2629.25|2636.07|2627.37|37
1643208350000|2022-01-26 14:45:50|2637.8|2629.1|2636.93|2628.23|2638.2|2629.5|2636.67|2627.97|38
1643208360000|2022-01-26 14:46:00|2637.03|2628.33|2637.86|2629.16|2638.39|2629.69|2636.73|2628.03|33
1643208370000|2022-01-26 14:46:10|2637.92|2629.22|2640.58|2631.88|2640.58|2631.88|2636.86|2628.16|34
1643208380000|2022-01-26 14:46:20|2641.22|2632.52|2640.78|2632.08|2642.77|2634.07|2640.3|2631.6|35
1643208390000|2022-01-26 14:46:30|2640.84|2632.14|2643.6|2634.9|2643.64|2634.94|2639.82|2631.12|36
1643208400000|2022-01-26 14:46:40|2643.39|2634.69|2641.54|2632.84|2643.39|2634.69|2639.23|2630.53|38
1643208410000|2022-01-26 14:46:50|2641.74|2633.04|2642.53|2633.83|2642.57|2633.87|2640.82|2632.12|20
1643208420000|2022-01-26 14:47:00|2641.72|2633.02|2639.62|2630.92|2642.34|2633.64|2637.9|2629.2|36
1643208430000|2022-01-26 14:47:10|2639.34|2630.64|2638.55|2629.85|2639.77|2631.07|2638.06|2629.36|36
1643208440000|2022-01-26 14:47:20|2638.53|2629.83|2640.28|2631.58|2640.67|2631.97|2638.35|2629.65|35
1643208450000|2022-01-26 14:47:30|2639.77|2631.07|2642.39|2633.69|2642.8|2634.1|2639.77|2631.07|34
1643208460000|2022-01-26 14:47:40|2642.71|2634.01|2639.15|2630.45|2643.43|2634.73|2638.89|2630.19|32
1643208470000|2022-01-26 14:47:50|2639.08|2630.38|2641.07|2632.37|2641.07|2632.37|2638.96|2630.26|37
1643208480000|2022-01-26 14:48:00|2641.33|2632.63|2640.15|2631.45|2641.68|2632.98|2639.3|2630.6|28
1643208490000|2022-01-26 14:48:10|2640.21|2631.51|2640.65|2631.95|2641.11|2632.41|2639.03|2630.33|34
1643208500000|2022-01-26 14:48:20|2640.62|2631.92|2641.76|2633.06|2641.83|2633.13|2640.2|2631.5|35
1643208510000|2022-01-26 14:48:30|2641.23|2632.53|2640.61|2631.91|2641.98|2633.28|2640.53|2631.83|36
1643208520000|2022-01-26 14:48:40|2640.79|2632.09|2643.42|2634.72|2643.42|2634.72|2639.92|2631.22|31
1643208530000|2022-01-26 14:48:50|2643.46|2634.76|2643.96|2635.26|2644.7|2636|2642.23|2633.53|24
1643208540000|2022-01-26 14:49:00|2643.85|2635.15|2650.2|2641.5|2650.94|2642.24|2643.85|2635.15|38
1643208550000|2022-01-26 14:49:10|2650.69|2641.99|2650.34|2641.64|2651.23|2642.53|2648.3|2639.6|38
1643208560000|2022-01-26 14:49:20|2650.76|2642.06|2650.71|2642.01|2651.44|2642.74|2649.54|2640.84|27
1643208570000|2022-01-26 14:49:30|2650.68|2641.98|2650.19|2641.49|2650.68|2641.98|2649.33|2640.63|37
1643208580000|2022-01-26 14:49:40|2649.89|2641.19|2650.47|2641.77|2650.47|2641.77|2649.36|2640.66|36
1643208590000|2022-01-26 14:49:50|2650.48|2641.78|2650.04|2641.34|2650.54|2641.84|2650.04|2641.34|31
1643208600000|2022-01-26 14:50:00|2649.85|2641.15|2645.93|2637.23|2649.99|2641.29|2645.81|2637.11|37
1643208610000|2022-01-26 14:50:10|2645.91|2637.21|2644.85|2636.15|2647.09|2638.39|2644.85|2636.15|38
1643208620000|2022-01-26 14:50:20|2644.59|2635.89|2646.48|2637.78|2646.79|2638.09|2643.37|2634.67|39
1643208630000|2022-01-26 14:50:30|2646.3|2637.6|2648.18|2639.48|2648.46|2639.76|2646|2637.3|35
1643208640000|2022-01-26 14:50:40|2648.54|2639.84|2645.09|2636.39|2648.6|2639.9|2644.86|2636.16|37
1643208650000|2022-01-26 14:50:50|2645.06|2636.36|2645.35|2636.65|2646.05|2637.35|2643.93|2635.23|37
1643208660000|2022-01-26 14:51:00|2644.84|2636.14|2643.72|2635.02|2644.84|2636.14|2642.24|2633.54|39
1643208670000|2022-01-26 14:51:10|2643.76|2635.06|2644.5|2635.8|2645.42|2636.72|2642.8|2634.1|35
1643208680000|2022-01-26 14:51:20|2645.39|2636.69|2644.71|2636.01|2646.03|2637.33|2644.3|2635.6|35
1643208690000|2022-01-26 14:51:30|2644.51|2635.81|2645.76|2637.06|2645.81|2637.11|2644.3|2635.6|33
1643208700000|2022-01-26 14:51:40|2645.83|2637.13|2646.43|2637.73|2646.68|2637.98|2644.72|2636.02|36
1643208710000|2022-01-26 14:51:50|2646.42|2637.72|2645.95|2637.25|2646.65|2637.95|2645.05|2636.35|26
1643208720000|2022-01-26 14:52:00|2645.73|2637.03|2646.23|2637.53|2646.82|2638.12|2645.36|2636.66|23
1643208730000|2022-01-26 14:52:10|2646.24|2637.54|2645.65|2636.95|2646.45|2637.75|2644.82|2636.12|34
1643208740000|2022-01-26 14:52:20|2645.85|2637.15|2645.38|2636.68|2645.85|2637.15|2643.8|2635.1|27
1643208750000|2022-01-26 14:52:30|2645.37|2636.67|2647.01|2638.31|2647.43|2638.73|2643.4|2634.7|37
1643208760000|2022-01-26 14:52:40|2646.85|2638.15|2645.95|2637.25|2646.85|2638.15|2644.53|2635.83|36
1643208770000|2022-01-26 14:52:50|2646.06|2637.36|2646.26|2637.56|2646.75|2638.05|2645.16|2636.46|38
1643208780000|2022-01-26 14:53:00|2646.4|2637.7|2647.17|2638.47|2649.08|2640.38|2646.38|2637.68|37
1643208790000|2022-01-26 14:53:10|2646.96|2638.26|2648.28|2639.58|2648.43|2639.73|2646.96|2638.26|40
1643208800000|2022-01-26 14:53:20|2647.55|2638.85|2646.29|2637.59|2648.28|2639.58|2645.64|2636.94|35
1643208810000|2022-01-26 14:53:30|2645.97|2637.27|2646.66|2637.96|2647.22|2638.52|2645.09|2636.39|40
1643208820000|2022-01-26 14:53:40|2646.74|2638.04|2647.46|2638.76|2648.13|2639.43|2646.45|2637.75|34
1643208830000|2022-01-26 14:53:50|2648.13|2639.43|2647.36|2638.66|2648.42|2639.72|2646.96|2638.26|35
1643208840000|2022-01-26 14:54:00|2647.31|2638.61|2647.2|2638.5|2647.78|2639.08|2646.51|2637.81|40
1643208850000|2022-01-26 14:54:10|2646.8|2638.1|2645.14|2636.44|2647.48|2638.78|2644.78|2636.08|34
1643208860000|2022-01-26 14:54:20|2644|2635.3|2645.55|2636.85|2646.67|2637.97|2644|2635.3|33
1643208870000|2022-01-26 14:54:30|2645.08|2636.38|2646.52|2637.82|2647.21|2638.51|2644.95|2636.25|35
1643208880000|2022-01-26 14:54:40|2646.39|2637.69|2645.56|2636.86|2646.39|2637.69|2645.13|2636.43|38
1643208890000|2022-01-26 14:54:50|2645.8|2637.1|2646.3|2637.6|2646.44|2637.74|2644.73|2636.03|31
1643208900000|2022-01-26 14:55:00|2646.31|2637.61|2646.15|2637.45|2646.31|2637.61|2645.19|2636.49|39
1643208910000|2022-01-26 14:55:10|2646.2|2637.5|2645.09|2636.39|2646.27|2637.57|2643.55|2634.85|36
1643208920000|2022-01-26 14:55:20|2645.16|2636.46|2645.64|2636.94|2647.22|2638.52|2643.85|2635.15|35
1643208930000|2022-01-26 14:55:30|2645.67|2636.97|2644.23|2635.53|2645.98|2637.28|2643.92|2635.22|27
1643208940000|2022-01-26 14:55:40|2645.19|2636.49|2645.93|2637.23|2646.47|2637.77|2644.4|2635.7|24
1643208950000|2022-01-26 14:55:50|2647.59|2638.89|2646.37|2637.67|2647.86|2639.16|2645.55|2636.85|29
1643208960000|2022-01-26 14:56:00|2645.55|2636.85|2650.4|2641.7|2650.4|2641.7|2645.5|2636.8|28
1643208970000|2022-01-26 14:56:10|2650.41|2641.71|2648.52|2639.82|2650.68|2641.98|2646.36|2637.66|34
1643208980000|2022-01-26 14:56:20|2647.75|2639.05|2649.63|2640.93|2651.18|2642.48|2647.75|2639.05|36
1643208990000|2022-01-26 14:56:30|2649.59|2640.89|2651.56|2642.86|2652.13|2643.43|2648.45|2639.75|33
1643209000000|2022-01-26 14:56:40|2651.48|2642.78|2650.86|2642.16|2652.35|2643.65|2649.55|2640.85|29
1643209010000|2022-01-26 14:56:50|2651.6|2642.9|2650.43|2641.73|2652.35|2643.65|2650.26|2641.56|36
1643209020000|2022-01-26 14:57:00|2651.67|2642.97|2649.83|2641.13|2651.72|2643.02|2648.94|2640.24|34
1643209030000|2022-01-26 14:57:10|2650.7|2642|2647.58|2638.88|2650.7|2642|2647.58|2638.88|38
1643209040000|2022-01-26 14:57:20|2648.21|2639.51|2647.16|2638.46|2648.69|2639.99|2646.88|2638.18|33
1643209050000|2022-01-26 14:57:30|2647.17|2638.47|2646.14|2637.44|2648.2|2639.5|2645.89|2637.19|35
1643209060000|2022-01-26 14:57:40|2646.01|2637.31|2646.25|2637.55|2647.07|2638.37|2645.92|2637.22|39
1643209070000|2022-01-26 14:57:50|2646.28|2637.58|2647.99|2639.29|2648.93|2640.23|2646.23|2637.53|32
1643209080000|2022-01-26 14:58:00|2649.01|2640.31|2649.1|2640.4|2649.78|2641.08|2647.76|2639.06|36
1643209090000|2022-01-26 14:58:10|2648.68|2639.98|2649.1|2640.4|2649.92|2641.22|2647.3|2638.6|27
1643209100000|2022-01-26 14:58:20|2649.68|2640.98|2651.44|2642.74|2651.63|2642.93|2649.03|2640.33|39
1643209110000|2022-01-26 14:58:30|2651.4|2642.7|2650.21|2641.51|2651.5|2642.8|2649.08|2640.38|27
1643209120000|2022-01-26 14:58:40|2649.33|2640.63|2647.66|2638.96|2649.81|2641.11|2647.66|2638.96|21
1643209130000|2022-01-26 14:58:50|2647.6|2638.9|2647.7|2639|2648.92|2640.22|2647.37|2638.67|31
1643209140000|2022-01-26 14:59:00|2647.98|2639.28|2649.99|2641.29|2650|2641.3|2647.98|2639.28|14
1643209150000|2022-01-26 14:59:10|2650.05|2641.35|2649.99|2641.29|2650.05|2641.35|2649.99|2641.29|4
1643209160000|2022-01-26 14:59:20|2649.92|2641.22|2649.99|2641.29|2649.99|2641.29|2649.81|2641.11|6
1643209170000|2022-01-26 14:59:30|2649.5|2640.8|2649.99|2641.29|2649.99|2641.29|2649.5|2640.8|2
1643209180000|2022-01-26 14:59:40|2650.64|2641.94|2652.33|2643.63|2652.35|2643.65|2650.56|2641.86|28
1643209190000|2022-01-26 14:59:50|2652.14|2643.44|2652.33|2643.63|2652.35|2643.65|2650.6|2641.9|31
1643209200000|2022-01-26 15:00:00|2652.18|2643.48|2646.43|2637.73|2652.84|2644.14|2646.43|2637.73|36
1643209210000|2022-01-26 15:00:10|2646.32|2637.62|2653.13|2644.43|2653.13|2644.43|2645.57|2636.87|36
1643209220000|2022-01-26 15:00:20|2653.27|2644.57|2655.64|2646.94|2655.9|2647.2|2652.67|2643.97|38
1643209230000|2022-01-26 15:00:30|2654.89|2646.19|2656.36|2647.66|2656.36|2647.66|2654.34|2645.64|37
1643209240000|2022-01-26 15:00:40|2656.07|2647.37|2658.78|2650.08|2659.35|2650.65|2655.72|2647.02|39
1643209250000|2022-01-26 15:00:50|2658.79|2650.09|2661.37|2652.67|2662.28|2653.58|2658.79|2650.09|36
1643209260000|2022-01-26 15:01:00|2662.77|2654.07|2660.59|2651.89|2662.8|2654.1|2658.88|2650.18|38
1643209270000|2022-01-26 15:01:10|2660.58|2651.88|2658.68|2649.98|2662.26|2653.56|2658.68|2649.98|36
1643209280000|2022-01-26 15:01:20|2658.4|2649.7|2657.61|2648.91|2658.68|2649.98|2657.13|2648.43|34
1643209290000|2022-01-26 15:01:30|2656.67|2647.97|2656.72|2648.02|2657.85|2649.15|2655.83|2647.13|39
1643209300000|2022-01-26 15:01:40|2656.55|2647.85|2655.72|2647.02|2656.55|2647.85|2654.12|2645.42|40
1643209310000|2022-01-26 15:01:50|2655.73|2647.03|2657|2648.3|2657|2648.3|2655.48|2646.78|36
1643209320000|2022-01-26 15:02:00|2656.78|2648.08|2657.35|2648.65|2657.35|2648.65|2655.33|2646.63|37
1643209330000|2022-01-26 15:02:10|2657.57|2648.87|2657.75|2649.05|2658.54|2649.84|2656.63|2647.93|35
1643209340000|2022-01-26 15:02:20|2657.79|2649.09|2656.74|2648.04|2658.37|2649.67|2656.54|2647.84|34
1643209350000|2022-01-26 15:02:30|2657.37|2648.67|2656.71|2648.01|2657.75|2649.05|2656.4|2647.7|25
1643209360000|2022-01-26 15:02:40|2656.46|2647.76|2657.61|2648.91|2657.62|2648.92|2656.16|2647.46|24
1643209370000|2022-01-26 15:02:50|2657|2648.3|2658.62|2649.92|2659.02|2650.32|2657|2648.3|21
1643209380000|2022-01-26 15:03:00|2658.15|2649.45|2656.31|2647.61|2658.87|2650.17|2656.31|2647.61|30
1643209390000|2022-01-26 15:03:10|2656.77|2648.07|2658.76|2650.06|2659.15|2650.45|2656.4|2647.7|28
1643209400000|2022-01-26 15:03:20|2658.74|2650.04|2660.07|2651.37|2660.07|2651.37|2658.53|2649.83|29
1643209410000|2022-01-26 15:03:30|2660|2651.3|2659.35|2650.65|2660|2651.3|2659.01|2650.31|30
1643209420000|2022-01-26 15:03:40|2659.4|2650.7|2660.38|2651.68|2661.74|2653.04|2659.35|2650.65|24
1643209430000|2022-01-26 15:03:50|2660.05|2651.35|2660.66|2651.96|2660.77|2652.07|2659.4|2650.7|36
1643209440000|2022-01-26 15:04:00|2660.69|2651.99|2660.67|2651.97|2660.99|2652.29|2658.61|2649.91|34
1643209450000|2022-01-26 15:04:10|2660.72|2652.02|2661.38|2652.68|2661.55|2652.85|2660.72|2652.02|15
1643209460000|2022-01-26 15:04:20|2661.55|2652.85|2661.22|2652.52|2661.56|2652.86|2659.69|2650.99|32
1643209470000|2022-01-26 15:04:30|2661.65|2652.95|2661.59|2652.89|2662.45|2653.75|2661.12|2652.42|30
1643209480000|2022-01-26 15:04:40|2661.54|2652.84|2664.54|2655.84|2664.7|2656|2660.51|2651.81|33
1643209490000|2022-01-26 15:04:50|2664.59|2655.89|2662.27|2653.57|2665.04|2656.34|2661.87|2653.17|36
1643209500000|2022-01-26 15:05:00|2662.31|2653.61|2662.27|2653.57|2663.83|2655.13|2662.01|2653.31|39
1643209510000|2022-01-26 15:05:10|2662.26|2653.56|2662.85|2654.15|2663.18|2654.48|2660.89|2652.19|37
1643209520000|2022-01-26 15:05:20|2663.36|2654.66|2662.97|2654.27|2663.63|2654.93|2662.55|2653.85|33
1643209530000|2022-01-26 15:05:30|2662.95|2654.25|2662.96|2654.26|2663.58|2654.88|2662.4|2653.7|37
1643209540000|2022-01-26 15:05:40|2662.95|2654.25|2663.54|2654.84|2663.62|2654.92|2662.16|2653.46|35
1643209550000|2022-01-26 15:05:50|2663.56|2654.86|2662.25|2653.55|2663.71|2655.01|2662.05|2653.35|32
1643209560000|2022-01-26 15:06:00|2663.26|2654.56|2663.15|2654.45|2663.96|2655.26|2662|2653.3|20
1643209570000|2022-01-26 15:06:10|2663.2|2654.5|2662.36|2653.66|2663.22|2654.52|2661.99|2653.29|32
1643209580000|2022-01-26 15:06:20|2662.34|2653.64|2659.17|2650.47|2662.34|2653.64|2659.06|2650.36|37
1643209590000|2022-01-26 15:06:30|2659.2|2650.5|2660.2|2651.5|2660.2|2651.5|2658|2649.3|37
1643209600000|2022-01-26 15:06:40|2660.36|2651.66|2659.58|2650.88|2660.87|2652.17|2659.47|2650.77|34
1643209610000|2022-01-26 15:06:50|2659.26|2650.56|2658.54|2649.84|2659.6|2650.9|2658.54|2649.84|36
1643209620000|2022-01-26 15:07:00|2658.6|2649.9|2656.49|2647.79|2659.1|2650.4|2655.66|2646.96|35
1643209630000|2022-01-26 15:07:10|2656.7|2648|2656.19|2647.49|2657.46|2648.76|2655.7|2647|37
1643209640000|2022-01-26 15:07:20|2655.89|2647.19|2656.65|2647.95|2656.82|2648.12|2655.45|2646.75|37
1643209650000|2022-01-26 15:07:30|2656.44|2647.74|2655.13|2646.43|2656.44|2647.74|2653.92|2645.22|38
1643209660000|2022-01-26 15:07:40|2655.32|2646.62|2655.22|2646.52|2656.08|2647.38|2654.45|2645.75|38
1643209670000|2022-01-26 15:07:50|2655.2|2646.5|2655.49|2646.79|2656.19|2647.49|2654.8|2646.1|33
1643209680000|2022-01-26 15:08:00|2656.17|2647.47|2656.16|2647.46|2656.69|2647.99|2655.22|2646.52|38
1643209690000|2022-01-26 15:08:10|2656.09|2647.39|2655.3|2646.6|2657.71|2649.01|2655.3|2646.6|35
1643209700000|2022-01-26 15:08:20|2657.01|2648.31|2656.11|2647.41|2657.21|2648.51|2654.93|2646.23|36
1643209710000|2022-01-26 15:08:30|2654.54|2645.84|2654.44|2645.74|2656.56|2647.86|2654.44|2645.74|37
1643209720000|2022-01-26 15:08:40|2654.56|2645.86|2655.02|2646.32|2655.56|2646.86|2654.22|2645.52|31
1643209730000|2022-01-26 15:08:50|2655.09|2646.39|2655.23|2646.53|2655.23|2646.53|2655.04|2646.34|16
1643209740000|2022-01-26 15:09:00|2655.29|2646.59|2655.22|2646.52|2656.37|2647.67|2655.03|2646.33|24
1643209750000|2022-01-26 15:09:10|2655.4|2646.7|2652.92|2644.22|2655.4|2646.7|2652.92|2644.22|36
1643209760000|2022-01-26 15:09:20|2652.87|2644.17|2652.99|2644.29|2652.99|2644.29|2650.93|2642.23|39
1643209770000|2022-01-26 15:09:30|2652.86|2644.16|2653.78|2645.08|2654.54|2645.84|2651.65|2642.95|37
1643209780000|2022-01-26 15:09:40|2653.73|2645.03|2654.09|2645.39|2654.97|2646.27|2653.36|2644.66|34
1643209790000|2022-01-26 15:09:50|2654.22|2645.52|2654.51|2645.81|2655.66|2646.96|2653.89|2645.19|33
1643209800000|2022-01-26 15:10:00|2654.19|2645.49|2653.05|2644.35|2654.92|2646.22|2652.87|2644.17|35
1643209810000|2022-01-26 15:10:10|2653.18|2644.48|2649.85|2641.15|2653.69|2644.99|2649.04|2640.34|38
1643209820000|2022-01-26 15:10:20|2649.69|2640.99|2648.09|2639.39|2650.33|2641.63|2647.84|2639.14|39
1643209830000|2022-01-26 15:10:30|2648.13|2639.43|2648.92|2640.22|2649.66|2640.96|2647.9|2639.2|38
1643209840000|2022-01-26 15:10:40|2648.97|2640.27|2649.06|2640.36|2649.1|2640.4|2647.75|2639.05|37
1643209850000|2022-01-26 15:10:50|2647.9|2639.2|2647.29|2638.59|2648.61|2639.91|2646.52|2637.82|39
1643209860000|2022-01-26 15:11:00|2646.51|2637.81|2647.76|2639.06|2647.76|2639.06|2646.17|2637.47|35
1643209870000|2022-01-26 15:11:10|2647.47|2638.77|2648.08|2639.38|2649.58|2640.88|2647.42|2638.72|35
1643209880000|2022-01-26 15:11:20|2649.18|2640.48|2645.26|2636.56|2649.81|2641.11|2645.11|2636.41|35
1643209890000|2022-01-26 15:11:30|2645.53|2636.83|2647.78|2639.08|2647.97|2639.27|2645.3|2636.6|36
1643209900000|2022-01-26 15:11:40|2647.79|2639.09|2646.2|2637.5|2647.79|2639.09|2645.73|2637.03|36
1643209910000|2022-01-26 15:11:50|2645.81|2637.11|2647.83|2639.13|2648.78|2640.08|2645.81|2637.11|31
1643209920000|2022-01-26 15:12:00|2647.66|2638.96|2650|2641.3|2650.13|2641.43|2647.66|2638.96|24
1643209930000|2022-01-26 15:12:10|2649.59|2640.89|2650.32|2641.62|2650.6|2641.9|2649.56|2640.86|13
1643209940000|2022-01-26 15:12:20|2650.31|2641.61|2649.91|2641.21|2650.31|2641.61|2648.94|2640.24|27
1643209950000|2022-01-26 15:12:30|2649.32|2640.62|2648.45|2639.75|2649.82|2641.12|2648.29|2639.59|31
1643209960000|2022-01-26 15:12:40|2648.52|2639.82|2645.97|2637.27|2648.9|2640.2|2645.91|2637.21|39
1643209970000|2022-01-26 15:12:50|2645.98|2637.28|2646.22|2637.52|2647.1|2638.4|2645.98|2637.28|27
1643209980000|2022-01-26 15:13:00|2646.33|2637.63|2646.88|2638.18|2647.05|2638.35|2645.73|2637.03|30
1643209990000|2022-01-26 15:13:10|2647.25|2638.55|2645.27|2636.57|2647.88|2639.18|2645.27|2636.57|35
1643210000000|2022-01-26 15:13:20|2644.86|2636.16|2641.28|2632.58|2644.86|2636.16|2640.58|2631.88|39
1643210010000|2022-01-26 15:13:30|2642.07|2633.37|2640.88|2632.18|2643.59|2634.89|2640.59|2631.89|38
1643210020000|2022-01-26 15:13:40|2639.86|2631.16|2641.14|2632.44|2641.83|2633.13|2639.6|2630.9|34
1643210030000|2022-01-26 15:13:50|2641.1|2632.4|2641.39|2632.69|2641.51|2632.81|2639.9|2631.2|37
1643210040000|2022-01-26 15:14:00|2641.37|2632.67|2642.79|2634.09|2643.1|2634.4|2640.87|2632.17|29
1643210050000|2022-01-26 15:14:10|2642.81|2634.11|2639.39|2630.69|2643.05|2634.35|2637.05|2628.35|33
1643210060000|2022-01-26 15:14:20|2639.5|2630.8|2639.07|2630.37|2639.97|2631.27|2638.07|2629.37|35
1643210070000|2022-01-26 15:14:30|2639.36|2630.66|2637.61|2628.91|2639.36|2630.66|2635.31|2626.61|36
1643210080000|2022-01-26 15:14:40|2637.75|2629.05|2637.91|2629.21|2638.59|2629.89|2636.45|2627.75|39
1643210090000|2022-01-26 15:14:50|2637.78|2629.08|2639.22|2630.52|2639.87|2631.17|2637.25|2628.55|36
1643210100000|2022-01-26 15:15:00|2639.12|2630.42|2637.25|2628.55|2640.84|2632.14|2636.35|2627.65|39
1643210110000|2022-01-26 15:15:10|2637.38|2628.68|2637.68|2628.98|2639.15|2630.45|2636.01|2627.31|30
1643210120000|2022-01-26 15:15:20|2637.6|2628.9|2636.01|2627.31|2638.12|2629.42|2635.53|2626.83|37
1643210130000|2022-01-26 15:15:30|2636.04|2627.34|2636.83|2628.13|2637.7|2629|2634.83|2626.13|36
1643210140000|2022-01-26 15:15:40|2636.88|2628.18|2636.16|2627.46|2637.35|2628.65|2635.75|2627.05|26
1643210150000|2022-01-26 15:15:50|2635.98|2627.28|2635.32|2626.62|2637.09|2628.39|2634.35|2625.65|34
1643210160000|2022-01-26 15:16:00|2635.43|2626.73|2631.14|2622.44|2635.47|2626.77|2631.14|2622.44|31
1643210170000|2022-01-26 15:16:10|2632.51|2623.81|2633.58|2624.88|2633.78|2625.08|2629.42|2620.72|40
1643210180000|2022-01-26 15:16:20|2633.3|2624.6|2634.73|2626.03|2634.87|2626.17|2633.17|2624.47|31
1643210190000|2022-01-26 15:16:30|2634.55|2625.85|2636.12|2627.42|2636.6|2627.9|2634.55|2625.85|31
1643210200000|2022-01-26 15:16:40|2635.76|2627.06|2635.59|2626.89|2636.43|2627.73|2634.65|2625.95|35
1643210210000|2022-01-26 15:16:50|2635.38|2626.68|2636.02|2627.32|2636.15|2627.45|2634.15|2625.45|35
1643210220000|2022-01-26 15:17:00|2636.05|2627.35|2637.61|2628.91|2638.02|2629.32|2635.4|2626.7|33
1643210230000|2022-01-26 15:17:10|2637.76|2629.06|2635.98|2627.28|2637.76|2629.06|2635.52|2626.82|33
1643210240000|2022-01-26 15:17:20|2636.46|2627.76|2637.39|2628.69|2638.2|2629.5|2635.98|2627.28|35
1643210250000|2022-01-26 15:17:30|2637.55|2628.85|2637.68|2628.98|2638.28|2629.58|2637.1|2628.4|37
1643210260000|2022-01-26 15:17:40|2637.35|2628.65|2639.34|2630.64|2639.53|2630.83|2637.35|2628.65|36
1643210270000|2022-01-26 15:17:50|2638.96|2630.26|2639.58|2630.88|2640.13|2631.43|2638.3|2629.6|32
1643210280000|2022-01-26 15:18:00|2639.54|2630.84|2638.15|2629.45|2639.54|2630.84|2638.15|2629.45|31
1643210290000|2022-01-26 15:18:10|2638.25|2629.55|2638.99|2630.29|2639.54|2630.84|2638.03|2629.33|36
1643210300000|2022-01-26 15:18:20|2638.61|2629.91|2638.83|2630.13|2638.84|2630.14|2637.39|2628.69|36
1643210310000|2022-01-26 15:18:30|2638.4|2629.7|2638.21|2629.51|2638.93|2630.23|2637.72|2629.02|27
1643210320000|2022-01-26 15:18:40|2638.4|2629.7|2638.94|2630.24|2638.94|2630.24|2638.4|2629.7|22
1643210330000|2022-01-26 15:18:50|2638.93|2630.23|2640.82|2632.12|2640.82|2632.12|2638.85|2630.15|16
1643210340000|2022-01-26 15:19:00|2641.66|2632.96|2644.14|2635.44|2644.28|2635.58|2641.66|2632.96|28
1643210350000|2022-01-26 15:19:10|2644.15|2635.45|2642.67|2633.97|2644.15|2635.45|2642.46|2633.76|33
1643210360000|2022-01-26 15:19:20|2642.92|2634.22|2644.48|2635.78|2644.48|2635.78|2642.79|2634.09|24
1643210370000|2022-01-26 15:19:30|2644.49|2635.79|2643.75|2635.05|2644.49|2635.79|2643.75|2635.05|34
1643210380000|2022-01-26 15:19:40|2643.9|2635.2|2643.76|2635.06|2645.68|2636.98|2643.76|2635.06|27
1643210390000|2022-01-26 15:19:50|2644.78|2636.08|2644.96|2636.26|2645.72|2637.02|2643.76|2635.06|18
1643210400000|2022-01-26 15:20:00|2644.81|2636.11|2644.06|2635.36|2644.81|2636.11|2643.44|2634.74|28
1643210410000|2022-01-26 15:20:10|2643.94|2635.24|2646.14|2637.44|2646.14|2637.44|2643.94|2635.24|30
1643210420000|2022-01-26 15:20:20|2645.71|2637.01|2645.49|2636.79|2646.14|2637.44|2645.49|2636.79|27
1643210430000|2022-01-26 15:20:30|2645.5|2636.8|2645.08|2636.38|2645.71|2637.01|2644.96|2636.26|23
1643210440000|2022-01-26 15:20:40|2645.06|2636.36|2646.5|2637.8|2646.5|2637.8|2644.75|2636.05|30
1643210450000|2022-01-26 15:20:50|2646.49|2637.79|2644.73|2636.03|2646.5|2637.8|2644.7|2636|28
1643210460000|2022-01-26 15:21:00|2644.74|2636.04|2643.04|2634.34|2644.85|2636.15|2642.28|2633.58|35
1643210470000|2022-01-26 15:21:10|2642.63|2633.93|2643.75|2635.05|2643.75|2635.05|2641.93|2633.23|35
1643210480000|2022-01-26 15:21:20|2643.27|2634.57|2640.85|2632.15|2643.37|2634.67|2640.85|2632.15|36
1643210490000|2022-01-26 15:21:30|2640.71|2632.01|2641.09|2632.39|2641.38|2632.68|2640.11|2631.41|35
1643210500000|2022-01-26 15:21:40|2640.31|2631.61|2643.12|2634.42|2643.12|2634.42|2639.95|2631.25|33
1643210510000|2022-01-26 15:21:50|2643.14|2634.44|2643.45|2634.75|2643.74|2635.04|2643.14|2634.44|34
1643210520000|2022-01-26 15:22:00|2643.5|2634.8|2639.93|2631.23|2643.85|2635.15|2639.93|2631.23|37
1643210530000|2022-01-26 15:22:10|2639.8|2631.1|2638.91|2630.21|2640.75|2632.05|2638.91|2630.21|32
1643210540000|2022-01-26 15:22:20|2638.4|2629.7|2635.31|2626.61|2638.4|2629.7|2635.13|2626.43|36
1643210550000|2022-01-26 15:22:30|2635.32|2626.62|2637.22|2628.52|2638.63|2629.93|2635.04|2626.34|34
1643210560000|2022-01-26 15:22:40|2637.33|2628.63|2637.08|2628.38|2637.49|2628.79|2636.2|2627.5|31
1643210570000|2022-01-26 15:22:50|2637.04|2628.34|2638.34|2629.64|2638.82|2630.12|2636.83|2628.13|39
1643210580000|2022-01-26 15:23:00|2638.51|2629.81|2638.76|2630.06|2640.37|2631.67|2638.34|2629.64|37
1643210590000|2022-01-26 15:23:10|2638.78|2630.08|2636.74|2628.04|2638.78|2630.08|2636.74|2628.04|37
1643210600000|2022-01-26 15:23:20|2636.81|2628.11|2636.94|2628.24|2637.94|2629.24|2636.44|2627.74|34
1643210610000|2022-01-26 15:23:30|2636.82|2628.12|2635.18|2626.48|2636.82|2628.12|2634.63|2625.93|36
1643210620000|2022-01-26 15:23:40|2635.17|2626.47|2634.09|2625.39|2635.77|2627.07|2633.7|2625|37
1643210630000|2022-01-26 15:23:50|2634.17|2625.47|2634.72|2626.02|2635.2|2626.5|2634.09|2625.39|35
1643210640000|2022-01-26 15:24:00|2634.82|2626.12|2634.23|2625.53|2635.81|2627.11|2633.93|2625.23|39
1643210650000|2022-01-26 15:24:10|2634.51|2625.81|2632.13|2623.43|2634.64|2625.94|2632.13|2623.43|36
1643210660000|2022-01-26 15:24:20|2631.21|2622.51|2633.37|2624.67|2633.43|2624.73|2631.21|2622.51|38
1643210670000|2022-01-26 15:24:30|2633.44|2624.74|2633.99|2625.29|2634.33|2625.63|2632.21|2623.51|26
1643210680000|2022-01-26 15:24:40|2633.95|2625.25|2633.13|2624.43|2634.22|2625.52|2633.13|2624.43|31
1643210690000|2022-01-26 15:24:50|2633.06|2624.36|2630.84|2622.14|2633.06|2624.36|2630.65|2621.95|37
1643210700000|2022-01-26 15:25:00|2630.58|2621.88|2629.49|2620.79|2631.34|2622.64|2629.1|2620.4|36
1643210710000|2022-01-26 15:25:10|2629.17|2620.47|2628.21|2619.51|2629.97|2621.27|2627.18|2618.48|36
1643210720000|2022-01-26 15:25:20|2627.56|2618.86|2626.44|2617.74|2628.56|2619.86|2626.44|2617.74|40
1643210730000|2022-01-26 15:25:30|2626.47|2617.77|2624.07|2615.37|2626.7|2618|2623.78|2615.08|38
1643210740000|2022-01-26 15:25:40|2624.01|2615.31|2622.45|2613.75|2624.11|2615.41|2622.38|2613.68|36
1643210750000|2022-01-26 15:25:50|2622.44|2613.74|2622.7|2614|2623.54|2614.84|2622.12|2613.42|34
1643210760000|2022-01-26 15:26:00|2622.54|2613.84|2619.74|2611.04|2622.54|2613.84|2619.74|2611.04|35
1643210770000|2022-01-26 15:26:10|2621.21|2612.51|2620.62|2611.92|2621.65|2612.95|2619.79|2611.09|38
1643210780000|2022-01-26 15:26:20|2621|2612.3|2621.69|2612.99|2622.01|2613.31|2621|2612.3|25
1643210790000|2022-01-26 15:26:30|2621.79|2613.09|2621.19|2612.49|2623|2614.3|2620.41|2611.71|36
1643210800000|2022-01-26 15:26:40|2621.2|2612.5|2621.85|2613.15|2622.5|2613.8|2620|2611.3|39
1643210810000|2022-01-26 15:26:50|2621.86|2613.16|2621.14|2612.44|2623.08|2614.38|2621.14|2612.44|30
1643210820000|2022-01-26 15:27:00|2621.29|2612.59|2619.54|2610.84|2622.19|2613.49|2619.54|2610.84|37
1643210830000|2022-01-26 15:27:10|2619.3|2610.6|2617.87|2609.17|2619.68|2610.98|2617.16|2608.46|39
1643210840000|2022-01-26 15:27:20|2617.74|2609.04|2617.91|2609.21|2619.37|2610.67|2617.58|2608.88|38
1643210850000|2022-01-26 15:27:30|2617.81|2609.11|2614.94|2606.24|2617.81|2609.11|2614.85|2606.15|37
1643210860000|2022-01-26 15:27:40|2615.4|2606.7|2614.24|2605.54|2615.4|2606.7|2611.83|2603.13|37
1643210870000|2022-01-26 15:27:50|2614.2|2605.5|2615.66|2606.96|2616.12|2607.42|2613.46|2604.76|38
1643210880000|2022-01-26 15:28:00|2614.98|2606.28|2612.7|2604|2614.98|2606.28|2612.35|2603.65|40
1643210890000|2022-01-26 15:28:10|2613.23|2604.53|2614.33|2605.63|2614.57|2605.87|2613.03|2604.33|34
1643210900000|2022-01-26 15:28:20|2613.42|2604.72|2612.65|2603.95|2614.24|2605.54|2611.67|2602.97|34
1643210910000|2022-01-26 15:28:30|2612.63|2603.93|2610.18|2601.48|2612.63|2603.93|2610.18|2601.48|38
1643210920000|2022-01-26 15:28:40|2610.06|2601.36|2609.45|2600.75|2610.95|2602.25|2609.35|2600.65|39
1643210930000|2022-01-26 15:28:50|2609.68|2600.98|2609.68|2600.98|2609.68|2600.98|2608.73|2600.03|27
1643210940000|2022-01-26 15:29:00|2609.15|2600.45|2610.09|2601.39|2610.09|2601.39|2608.51|2599.81|32
1643210950000|2022-01-26 15:29:10|2610.29|2601.59|2609.83|2601.13|2611.64|2602.94|2609.68|2600.98|37
1643210960000|2022-01-26 15:29:20|2609.63|2600.93|2610.88|2602.18|2612.79|2604.09|2609.63|2600.93|37
1643210970000|2022-01-26 15:29:30|2611.33|2602.63|2613.42|2604.72|2613.42|2604.72|2610.67|2601.97|37
1643210980000|2022-01-26 15:29:40|2613.45|2604.75|2613.5|2604.8|2614.8|2606.1|2613.35|2604.65|34
1643210990000|2022-01-26 15:29:50|2614.18|2605.48|2614.68|2605.98|2614.71|2606.01|2613.35|2604.65|37
1643211000000|2022-01-26 15:30:00|2614.71|2606.01|2614.4|2605.7|2614.79|2606.09|2611.23|2602.53|38
1643211010000|2022-01-26 15:30:10|2614.52|2605.82|2618.59|2609.89|2618.59|2609.89|2614.36|2605.66|36
1643211020000|2022-01-26 15:30:20|2617.23|2608.53|2617.18|2608.48|2619.57|2610.87|2616.43|2607.73|40
1643211030000|2022-01-26 15:30:30|2617.8|2609.1|2617.2|2608.5|2619.14|2610.44|2616.53|2607.83|38
1643211040000|2022-01-26 15:30:40|2616.67|2607.97|2616.78|2608.08|2617.02|2608.32|2616.38|2607.68|38
1643211050000|2022-01-26 15:30:50|2617.14|2608.44|2613.9|2605.2|2617.48|2608.78|2613.59|2604.89|34
1643211060000|2022-01-26 15:31:00|2613.43|2604.73|2615.97|2607.27|2616.55|2607.85|2612.65|2603.95|40
1643211070000|2022-01-26 15:31:10|2615.89|2607.19|2614.58|2605.88|2616.4|2607.7|2613.38|2604.68|38
1643211080000|2022-01-26 15:31:20|2614.73|2606.03|2616.07|2607.37|2616.07|2607.37|2613.89|2605.19|36
1643211090000|2022-01-26 15:31:30|2615.85|2607.15|2617.91|2609.21|2618.52|2609.82|2615.85|2607.15|37
1643211100000|2022-01-26 15:31:40|2617.52|2608.82|2618.83|2610.13|2619.07|2610.37|2617.28|2608.58|37
1643211110000|2022-01-26 15:31:50|2618.72|2610.02|2620.43|2611.73|2620.43|2611.73|2618.45|2609.75|37
1643211120000|2022-01-26 15:32:00|2621.27|2612.57|2624.62|2615.92|2624.62|2615.92|2621.03|2612.33|39
1643211130000|2022-01-26 15:32:10|2624.9|2616.2|2623|2614.3|2626.59|2617.89|2622.94|2614.24|39
1643211140000|2022-01-26 15:32:20|2622.97|2614.27|2621.61|2612.91|2623.16|2614.46|2620.8|2612.1|38
1643211150000|2022-01-26 15:32:30|2621.17|2612.47|2621.08|2612.38|2621.3|2612.6|2620.5|2611.8|35
1643211160000|2022-01-26 15:32:40|2621.02|2612.32|2622.48|2613.78|2622.55|2613.85|2620.45|2611.75|37
1643211170000|2022-01-26 15:32:50|2622.41|2613.71|2622.64|2613.94|2623.75|2615.05|2622.35|2613.65|32
1643211180000|2022-01-26 15:33:00|2622.53|2613.83|2622.46|2613.76|2623.22|2614.52|2621.84|2613.14|31
1643211190000|2022-01-26 15:33:10|2622.18|2613.48|2619.77|2611.07|2622.18|2613.48|2618.85|2610.15|30
1643211200000|2022-01-26 15:33:20|2619.74|2611.04|2622.35|2613.65|2622.71|2614.01|2619.04|2610.34|31
1643211210000|2022-01-26 15:33:30|2622.57|2613.87|2621.42|2612.72|2622.71|2614.01|2620.26|2611.56|37
1643211220000|2022-01-26 15:33:40|2622.26|2613.56|2623.62|2614.92|2625.01|2616.31|2621.2|2612.5|34
1643211230000|2022-01-26 15:33:50|2623.61|2614.91|2623.31|2614.61|2623.65|2614.95|2622.1|2613.4|39
1643211240000|2022-01-26 15:34:00|2623.24|2614.54|2626.87|2618.17|2626.87|2618.17|2621.75|2613.05|37
1643211250000|2022-01-26 15:34:10|2626.26|2617.56|2628.07|2619.37|2629.41|2620.71|2626.15|2617.45|37
1643211260000|2022-01-26 15:34:20|2627.87|2619.17|2625.13|2616.43|2627.87|2619.17|2624.9|2616.2|38
1643211270000|2022-01-26 15:34:30|2625.02|2616.32|2624.25|2615.55|2626.31|2617.61|2624.25|2615.55|36
1643211280000|2022-01-26 15:34:40|2625.26|2616.56|2626.23|2617.53|2626.46|2617.76|2625.26|2616.56|36
1643211290000|2022-01-26 15:34:50|2626.24|2617.54|2625.49|2616.79|2626.45|2617.75|2624.88|2616.18|33
1643211300000|2022-01-26 15:35:00|2625.52|2616.82|2627.34|2618.64|2627.43|2618.73|2624.76|2616.06|34
1643211310000|2022-01-26 15:35:10|2627.25|2618.55|2625.05|2616.35|2627.28|2618.58|2625.01|2616.31|36
1643211320000|2022-01-26 15:35:20|2625|2616.3|2626.79|2618.09|2626.79|2618.09|2624.52|2615.82|38
1643211330000|2022-01-26 15:35:30|2625.57|2616.87|2623.94|2615.24|2625.57|2616.87|2622.97|2614.27|38
1643211340000|2022-01-26 15:35:40|2624.49|2615.79|2625.7|2617|2626.01|2617.31|2623.75|2615.05|30
1643211350000|2022-01-26 15:35:50|2625.43|2616.73|2624.21|2615.51|2625.51|2616.81|2623.53|2614.83|31
1643211360000|2022-01-26 15:36:00|2624.49|2615.79|2623.58|2614.88|2624.49|2615.79|2622.45|2613.75|36
1643211370000|2022-01-26 15:36:10|2623.57|2614.87|2623.33|2614.63|2625.31|2616.61|2622.48|2613.78|38
1643211380000|2022-01-26 15:36:20|2623.17|2614.47|2624.5|2615.8|2624.5|2615.8|2621.9|2613.2|36
1643211390000|2022-01-26 15:36:30|2624.55|2615.85|2623.09|2614.39|2625.1|2616.4|2622|2613.3|36
1643211400000|2022-01-26 15:36:40|2622.89|2614.19|2623.38|2614.68|2623.38|2614.68|2622.1|2613.4|37
1643211410000|2022-01-26 15:36:50|2622.47|2613.77|2622.74|2614.04|2622.87|2614.17|2621.8|2613.1|28
1643211420000|2022-01-26 15:37:00|2622.79|2614.09|2622.28|2613.58|2622.9|2614.2|2621.8|2613.1|18
1643211430000|2022-01-26 15:37:10|2621.84|2613.14|2622.7|2614|2623.75|2615.05|2621.8|2613.1|33
1643211440000|2022-01-26 15:37:20|2623.08|2614.38|2621.97|2613.27|2623.93|2615.23|2621.89|2613.19|24
1643211450000|2022-01-26 15:37:30|2621.92|2613.22|2621.05|2612.35|2622.76|2614.06|2620.9|2612.2|24
1643211460000|2022-01-26 15:37:40|2621.95|2613.25|2621.3|2612.6|2622.01|2613.31|2620.3|2611.6|26
1643211470000|2022-01-26 15:37:50|2620.32|2611.62|2621.39|2612.69|2622.18|2613.48|2620.32|2611.62|34
1643211480000|2022-01-26 15:38:00|2620.63|2611.93|2619.58|2610.88|2620.63|2611.93|2618.48|2609.78|39
1643211490000|2022-01-26 15:38:10|2619.45|2610.75|2619.72|2611.02|2619.9|2611.2|2617.85|2609.15|31
1643211500000|2022-01-26 15:38:20|2619.74|2611.04|2621.25|2612.55|2622.1|2613.4|2619.74|2611.04|38
1643211510000|2022-01-26 15:38:30|2622.15|2613.45|2622.68|2613.98|2623.21|2614.51|2620.85|2612.15|35
1643211520000|2022-01-26 15:38:40|2622.37|2613.67|2622.3|2613.6|2623.63|2614.93|2622.3|2613.6|27
1643211530000|2022-01-26 15:38:50|2622.11|2613.41|2622.58|2613.88|2622.73|2614.03|2621.71|2613.01|32
1643211540000|2022-01-26 15:39:00|2621.97|2613.27|2622.63|2613.93|2623.08|2614.38|2620.3|2611.6|37
1643211550000|2022-01-26 15:39:10|2622.99|2614.29|2625.97|2617.27|2626.52|2617.82|2622.96|2614.26|37
1643211560000|2022-01-26 15:39:20|2626.4|2617.7|2624.9|2616.2|2626.64|2617.94|2624.24|2615.54|34
1643211570000|2022-01-26 15:39:30|2624.38|2615.68|2620.55|2611.85|2624.38|2615.68|2620.55|2611.85|34
1643211580000|2022-01-26 15:39:40|2620.48|2611.78|2615.96|2607.26|2620.48|2611.78|2615.96|2607.26|38
1643211590000|2022-01-26 15:39:50|2615.83|2607.13|2618.38|2609.68|2618.42|2609.72|2615.69|2606.99|32
1643211600000|2022-01-26 15:40:00|2618.5|2609.8|2619.58|2610.88|2619.8|2611.1|2617.74|2609.04|35
1643211610000|2022-01-26 15:40:10|2619.15|2610.45|2619.27|2610.57|2621.23|2612.53|2619.1|2610.4|37
1643211620000|2022-01-26 15:40:20|2619.03|2610.33|2619.92|2611.22|2621.61|2612.91|2619.03|2610.33|39
1643211630000|2022-01-26 15:40:30|2619.98|2611.28|2620.61|2611.91|2621.05|2612.35|2619.09|2610.39|36
1643211640000|2022-01-26 15:40:40|2621.49|2612.79|2620.6|2611.9|2621.57|2612.87|2620.13|2611.43|20
1643211650000|2022-01-26 15:40:50|2620.97|2612.27|2619|2610.3|2620.97|2612.27|2618.99|2610.29|32
1643211660000|2022-01-26 15:41:00|2618.99|2610.29|2618.72|2610.02|2619.05|2610.35|2618.34|2609.64|24
1643211670000|2022-01-26 15:41:10|2618.05|2609.35|2618.06|2609.36|2618.95|2610.25|2617.97|2609.27|20
1643211680000|2022-01-26 15:41:20|2617.99|2609.29|2618.92|2610.22|2619.23|2610.53|2617.78|2609.08|23
1643211690000|2022-01-26 15:41:30|2618.5|2609.8|2618.02|2609.32|2618.95|2610.25|2617.1|2608.4|33
1643211700000|2022-01-26 15:41:40|2617.93|2609.23|2618.15|2609.45|2618.15|2609.45|2617.1|2608.4|25
1643211710000|2022-01-26 15:41:50|2618.66|2609.96|2619.44|2610.74|2619.92|2611.22|2618.66|2609.96|26
1643211720000|2022-01-26 15:42:00|2619.42|2610.72|2617.52|2608.82|2619.47|2610.77|2617.47|2608.77|29
1643211730000|2022-01-26 15:42:10|2617.94|2609.24|2618.45|2609.75|2619.14|2610.44|2617.35|2608.65|25
1643211740000|2022-01-26 15:42:20|2619.05|2610.35|2618.11|2609.41|2619.31|2610.61|2617.98|2609.28|29
1643211750000|2022-01-26 15:42:30|2618.36|2609.66|2617.6|2608.9|2618.76|2610.06|2617.35|2608.65|30
1643211760000|2022-01-26 15:42:40|2617.3|2608.6|2617.48|2608.78|2617.91|2609.21|2616|2607.3|31
1643211770000|2022-01-26 15:42:50|2616.8|2608.1|2617|2608.3|2617.48|2608.78|2615.92|2607.22|33
1643211780000|2022-01-26 15:43:00|2616.4|2607.7|2618.48|2609.78|2618.48|2609.78|2616.3|2607.6|27
1643211790000|2022-01-26 15:43:10|2617.63|2608.93|2618.46|2609.76|2618.98|2610.28|2617.63|2608.93|31
1643211800000|2022-01-26 15:43:20|2618.53|2609.83|2617.45|2608.75|2618.96|2610.26|2617.45|2608.75|36
1643211810000|2022-01-26 15:43:30|2617.68|2608.98|2615.22|2606.52|2617.9|2609.2|2614.35|2605.65|33
1643211820000|2022-01-26 15:43:40|2614.35|2605.65|2614.87|2606.17|2615.74|2607.04|2614.35|2605.65|38
1643211830000|2022-01-26 15:43:50|2614.55|2605.85|2614.21|2605.51|2614.95|2606.25|2613.89|2605.19|23
1643211840000|2022-01-26 15:44:00|2614.4|2605.7|2612.06|2603.36|2614.87|2606.17|2611.46|2602.76|37
1643211850000|2022-01-26 15:44:10|2612.36|2603.66|2610.73|2602.03|2612.36|2603.66|2610.71|2602.01|37
1643211860000|2022-01-26 15:44:20|2611.2|2602.5|2610.14|2601.44|2611.94|2603.24|2608.75|2600.05|39
1643211870000|2022-01-26 15:44:30|2610.18|2601.48|2609.72|2601.02|2610.64|2601.94|2609.49|2600.79|34
1643211880000|2022-01-26 15:44:40|2609.47|2600.77|2608.61|2599.91|2609.52|2600.82|2608.12|2599.42|38
1643211890000|2022-01-26 15:44:50|2608.83|2600.13|2608.23|2599.53|2609.2|2600.5|2607.73|2599.03|30
1643211900000|2022-01-26 15:45:00|2608.07|2599.37|2610.82|2602.12|2611.59|2602.89|2608.07|2599.37|35
1643211910000|2022-01-26 15:45:10|2610.97|2602.27|2610.32|2601.62|2611.47|2602.77|2609.95|2601.25|34
1643211920000|2022-01-26 15:45:20|2610.12|2601.42|2609.79|2601.09|2610.17|2601.47|2608.9|2600.2|37
1643211930000|2022-01-26 15:45:30|2609.81|2601.11|2611.16|2602.46|2611.34|2602.64|2609.81|2601.11|34
1643211940000|2022-01-26 15:45:40|2611.14|2602.44|2608.91|2600.21|2611.23|2602.53|2606.91|2598.21|37
1643211950000|2022-01-26 15:45:50|2609.02|2600.32|2608.78|2600.08|2609.41|2600.71|2608.77|2600.07|38
1643211960000|2022-01-26 15:46:00|2609.3|2600.6|2612.11|2603.41|2612.11|2603.41|2609.3|2600.6|26
1643211970000|2022-01-26 15:46:10|2611.88|2603.18|2612.54|2603.84|2612.95|2604.25|2611.36|2602.66|40
1643211980000|2022-01-26 15:46:20|2612.61|2603.91|2614.67|2605.97|2615.39|2606.69|2611.89|2603.19|35
1643211990000|2022-01-26 15:46:30|2614.2|2605.5|2610.58|2601.88|2614.2|2605.5|2610.36|2601.66|38
1643212000000|2022-01-26 15:46:40|2610.25|2601.55|2610.68|2601.98|2611.12|2602.42|2609.91|2601.21|34
1643212010000|2022-01-26 15:46:50|2610.45|2601.75|2609.11|2600.41|2610.68|2601.98|2608.82|2600.12|37
1643212020000|2022-01-26 15:47:00|2609.08|2600.38|2608.66|2599.96|2609.09|2600.39|2608.22|2599.52|37
1643212030000|2022-01-26 15:47:10|2608.88|2600.18|2609.48|2600.78|2611.13|2602.43|2608.02|2599.32|40
1643212040000|2022-01-26 15:47:20|2609.12|2600.42|2608.22|2599.52|2610.3|2601.6|2607.93|2599.23|38
1643212050000|2022-01-26 15:47:30|2608.88|2600.18|2608.05|2599.35|2609.08|2600.38|2607.72|2599.02|35
1643212060000|2022-01-26 15:47:40|2608.03|2599.33|2605.93|2597.23|2608.18|2599.48|2605.93|2597.23|30
1643212070000|2022-01-26 15:47:50|2605.05|2596.35|2602.06|2593.36|2605.05|2596.35|2601.6|2592.9|37
1643212080000|2022-01-26 15:48:00|2602.09|2593.39|2604.48|2595.78|2605.05|2596.35|2602.09|2593.39|34
1643212090000|2022-01-26 15:48:10|2604.63|2595.93|2603.21|2594.51|2605.88|2597.18|2602.75|2594.05|40
1643212100000|2022-01-26 15:48:20|2603.2|2594.5|2603.8|2595.1|2604.44|2595.74|2603.2|2594.5|35
1643212110000|2022-01-26 15:48:30|2603.76|2595.06|2604.06|2595.36|2604.55|2595.85|2603.33|2594.63|38
1643212120000|2022-01-26 15:48:40|2604.1|2595.4|2602.79|2594.09|2604.43|2595.73|2602.39|2593.69|31
1643212130000|2022-01-26 15:48:50|2602.71|2594.01|2604.07|2595.37|2604.1|2595.4|2602.35|2593.65|40
1643212140000|2022-01-26 15:49:00|2604.16|2595.46|2603.2|2594.5|2604.16|2595.46|2602.86|2594.16|37
1643212150000|2022-01-26 15:49:10|2603.17|2594.47|2601.14|2592.44|2604.26|2595.56|2601.14|2592.44|40
1643212160000|2022-01-26 15:49:20|2600.76|2592.06|2599.64|2590.94|2601.89|2593.19|2599.61|2590.91|39
1643212170000|2022-01-26 15:49:30|2599.48|2590.78|2596.66|2587.96|2600.13|2591.43|2595.71|2587.01|38
1643212180000|2022-01-26 15:49:40|2596.67|2587.97|2597.78|2589.08|2598.72|2590.02|2596.62|2587.92|38
1643212190000|2022-01-26 15:49:50|2597.68|2588.98|2597.11|2588.41|2598.17|2589.47|2596.77|2588.07|32
1643212200000|2022-01-26 15:50:00|2597.01|2588.31|2592.8|2584.1|2597.03|2588.33|2592.72|2584.02|39
1643212210000|2022-01-26 15:50:10|2593.13|2584.43|2597.49|2588.79|2597.56|2588.86|2592.88|2584.18|39
1643212220000|2022-01-26 15:50:20|2597.71|2589.01|2601.95|2593.25|2602.54|2593.84|2597.44|2588.74|39
1643212230000|2022-01-26 15:50:30|2602.03|2593.33|2604.05|2595.35|2604.06|2595.36|2601.74|2593.04|40
1643212240000|2022-01-26 15:50:40|2604.18|2595.48|2604.56|2595.86|2605.51|2596.81|2603.89|2595.19|40
1643212250000|2022-01-26 15:50:50|2604.4|2595.7|2603.16|2594.46|2604.9|2596.2|2603.04|2594.34|36
1643212260000|2022-01-26 15:51:00|2603.2|2594.5|2603.38|2594.68|2604.03|2595.33|2602.68|2593.98|38
1643212270000|2022-01-26 15:51:10|2602.65|2593.95|2602.99|2594.29|2603.88|2595.18|2601.91|2593.21|38
1643212280000|2022-01-26 15:51:20|2602.73|2594.03|2601.47|2592.77|2602.75|2594.05|2601.23|2592.53|37
1643212290000|2022-01-26 15:51:30|2601.26|2592.56|2600.28|2591.58|2601.66|2592.96|2599.8|2591.1|36
1643212300000|2022-01-26 15:51:40|2600.41|2591.71|2603.3|2594.6|2603.3|2594.6|2599.81|2591.11|37
1643212310000|2022-01-26 15:51:50|2602.9|2594.2|2603.99|2595.29|2604.24|2595.54|2602.21|2593.51|40
1643212320000|2022-01-26 15:52:00|2604.34|2595.64|2604.66|2595.96|2604.66|2595.96|2602.89|2594.19|35
1643212330000|2022-01-26 15:52:10|2604.63|2595.93|2603.26|2594.56|2604.78|2596.08|2602.61|2593.91|37
1643212340000|2022-01-26 15:52:20|2603.25|2594.55|2604.74|2596.04|2604.77|2596.07|2602.77|2594.07|35
1643212350000|2022-01-26 15:52:30|2604.86|2596.16|2604.29|2595.59|2605.27|2596.57|2603.95|2595.25|34
1643212360000|2022-01-26 15:52:40|2604.33|2595.63|2604.72|2596.02|2605.01|2596.31|2603.61|2594.91|35
1643212370000|2022-01-26 15:52:50|2604.71|2596.01|2603.91|2595.21|2604.75|2596.05|2602.6|2593.9|37
1643212380000|2022-01-26 15:53:00|2604.18|2595.48|2605.07|2596.37|2605.3|2596.6|2602.92|2594.22|37
1643212390000|2022-01-26 15:53:10|2604.73|2596.03|2605.77|2597.07|2605.98|2597.28|2604.73|2596.03|35
1643212400000|2022-01-26 15:53:20|2605.78|2597.08|2604.99|2596.29|2606.04|2597.34|2604.6|2595.9|35
1643212410000|2022-01-26 15:53:30|2605.07|2596.37|2604.01|2595.31|2605.2|2596.5|2603.85|2595.15|36
1643212420000|2022-01-26 15:53:40|2603.99|2595.29|2603.52|2594.82|2604.57|2595.87|2603.34|2594.64|32
1643212430000|2022-01-26 15:53:50|2603.57|2594.87|2604.21|2595.51|2604.21|2595.51|2602.15|2593.45|34
1643212440000|2022-01-26 15:54:00|2604.24|2595.54|2605.09|2596.39|2605.16|2596.46|2603.84|2595.14|36
1643212450000|2022-01-26 15:54:10|2604.6|2595.9|2605.82|2597.12|2606.31|2597.61|2604.6|2595.9|35
1643212460000|2022-01-26 15:54:20|2605.76|2597.06|2605.17|2596.47|2605.98|2597.28|2604.66|2595.96|37
1643212470000|2022-01-26 15:54:30|2605.16|2596.46|2604.71|2596.01|2605.16|2596.46|2603.74|2595.04|37
1643212480000|2022-01-26 15:54:40|2604.6|2595.9|2604.71|2596.01|2604.78|2596.08|2604.11|2595.41|25
1643212490000|2022-01-26 15:54:50|2604.59|2595.89|2604.62|2595.92|2604.62|2595.92|2602.86|2594.16|38
1643212500000|2022-01-26 15:55:00|2604.52|2595.82|2603.85|2595.15|2604.71|2596.01|2603.76|2595.06|36
1643212510000|2022-01-26 15:55:10|2603.95|2595.25|2601.14|2592.44|2603.99|2595.29|2600.99|2592.29|36
1643212520000|2022-01-26 15:55:20|2601.06|2592.36|2599.01|2590.31|2601.06|2592.36|2598.81|2590.11|35
1643212530000|2022-01-26 15:55:30|2598.96|2590.26|2598.98|2590.28|2600.08|2591.38|2598.69|2589.99|35
1643212540000|2022-01-26 15:55:40|2598.18|2589.48|2598.13|2589.43|2599.88|2591.18|2597.94|2589.24|39
1643212550000|2022-01-26 15:55:50|2598.04|2589.34|2599.47|2590.77|2599.64|2590.94|2598.04|2589.34|38
1643212560000|2022-01-26 15:56:00|2599.44|2590.74|2604.09|2595.39|2604.1|2595.4|2599.35|2590.65|33
1643212570000|2022-01-26 15:56:10|2603.96|2595.26|2602.74|2594.04|2604.54|2595.84|2602.63|2593.93|32
1643212580000|2022-01-26 15:56:20|2602.63|2593.93|2604.38|2595.68|2604.53|2595.83|2602.24|2593.54|29
1643212590000|2022-01-26 15:56:30|2604.33|2595.63|2604.22|2595.52|2604.94|2596.24|2604.2|2595.5|29
1643212600000|2022-01-26 15:56:40|2604.19|2595.49|2605.16|2596.46|2605.27|2596.57|2604.04|2595.34|23
1643212610000|2022-01-26 15:56:50|2605.4|2596.7|2606.34|2597.64|2606.52|2597.82|2605.08|2596.38|25
1643212620000|2022-01-26 15:57:00|2606.33|2597.63|2607.25|2598.55|2607.32|2598.62|2606.33|2597.63|29
1643212630000|2022-01-26 15:57:10|2607.64|2598.94|2612.84|2604.14|2614.08|2605.38|2607.64|2598.94|39
1643212640000|2022-01-26 15:57:20|2612.6|2603.9|2611.86|2603.16|2612.81|2604.11|2611.37|2602.67|35
1643212650000|2022-01-26 15:57:30|2611.89|2603.19|2610.67|2601.97|2612.16|2603.46|2609.93|2601.23|38
1643212660000|2022-01-26 15:57:40|2610.63|2601.93|2611.9|2603.2|2612.22|2603.52|2610|2601.3|34
1643212670000|2022-01-26 15:57:50|2611.51|2602.81|2611.85|2603.15|2611.94|2603.24|2610.71|2602.01|32
1643212680000|2022-01-26 15:58:00|2612.04|2603.34|2613.3|2604.6|2613.72|2605.02|2611.94|2603.24|36
1643212690000|2022-01-26 15:58:10|2613.55|2604.85|2612.78|2604.08|2613.94|2605.24|2612.64|2603.94|37
1643212700000|2022-01-26 15:58:20|2612.92|2604.22|2611.8|2603.1|2613.01|2604.31|2611.32|2602.62|35
1643212710000|2022-01-26 15:58:30|2611.82|2603.12|2612.03|2603.33|2612.5|2603.8|2611.62|2602.92|26
1643212720000|2022-01-26 15:58:40|2612.04|2603.34|2613.25|2604.55|2613.44|2604.74|2612|2603.3|40
1643212730000|2022-01-26 15:58:50|2613.46|2604.76|2612.1|2603.4|2614.02|2605.32|2612.1|2603.4|30
1643212740000|2022-01-26 15:59:00|2612.13|2603.43|2611.41|2602.71|2612.65|2603.95|2611.28|2602.58|31
1643212750000|2022-01-26 15:59:10|2611.51|2602.81|2612.9|2604.2|2612.9|2604.2|2611.51|2602.81|31
1643212760000|2022-01-26 15:59:20|2613.04|2604.34|2612.8|2604.1|2613.24|2604.54|2612.67|2603.97|34
1643212770000|2022-01-26 15:59:30|2612.87|2604.17|2612.46|2603.76|2612.9|2604.2|2612.46|2603.76|29
1643212780000|2022-01-26 15:59:40|2612.09|2603.39|2613.1|2604.4|2613.1|2604.4|2611.52|2602.82|32
1643212790000|2022-01-26 15:59:50|2613.09|2604.39|2611.32|2602.62|2613.09|2604.39|2611.32|2602.62|34
1643212800000|2022-01-26 16:00:00|2611.04|2602.34|2609.5|2600.8|2611.04|2602.34|2609.1|2600.4|29
1643212810000|2022-01-26 16:00:10|2609.42|2600.72|2608.63|2599.93|2610.58|2601.88|2608.55|2599.85|31
1643212820000|2022-01-26 16:00:20|2608.85|2600.15|2606.12|2597.42|2608.85|2600.15|2605.54|2596.84|32
1643212830000|2022-01-26 16:00:30|2606.48|2597.78|2606.52|2597.82|2607.89|2599.19|2605.94|2597.24|39
1643212840000|2022-01-26 16:00:40|2606.65|2597.95|2607.52|2598.82|2607.52|2598.82|2606.05|2597.35|35
1643212850000|2022-01-26 16:00:50|2607.54|2598.84|2609.25|2600.55|2612.18|2603.48|2607.54|2598.84|39
1643212860000|2022-01-26 16:01:00|2608.43|2599.73|2606.46|2597.76|2608.43|2599.73|2605.2|2596.5|31
1643212870000|2022-01-26 16:01:10|2606.45|2597.75|2606.94|2598.24|2608.15|2599.45|2606.45|2597.75|34
1643212880000|2022-01-26 16:01:20|2606.95|2598.25|2607.02|2598.32|2607.52|2598.82|2606.49|2597.79|37
1643212890000|2022-01-26 16:01:30|2607.09|2598.39|2606.83|2598.13|2607.49|2598.79|2606.63|2597.93|32
1643212900000|2022-01-26 16:01:40|2606.73|2598.03|2606.81|2598.11|2608.13|2599.43|2606.73|2598.03|35
1643212910000|2022-01-26 16:01:50|2606.74|2598.04|2605.97|2597.27|2606.95|2598.25|2605.77|2597.07|37
1643212920000|2022-01-26 16:02:00|2605.78|2597.08|2607.37|2598.67|2607.55|2598.85|2605.75|2597.05|32
1643212930000|2022-01-26 16:02:10|2607.43|2598.73|2609.79|2601.09|2610.17|2601.47|2607.31|2598.61|32
1643212940000|2022-01-26 16:02:20|2609.73|2601.03|2610.69|2601.99|2612|2603.3|2609.65|2600.95|30
1643212950000|2022-01-26 16:02:30|2610.61|2601.91|2608.89|2600.19|2610.61|2601.91|2608.49|2599.79|30
1643212960000|2022-01-26 16:02:40|2608.9|2600.2|2607.15|2598.45|2609.47|2600.77|2607.15|2598.45|26
1643212970000|2022-01-26 16:02:50|2607.07|2598.37|2607.61|2598.91|2608.41|2599.71|2607.07|2598.37|34
1643212980000|2022-01-26 16:03:00|2607.55|2598.85|2605.6|2596.9|2607.55|2598.85|2605.4|2596.7|36
1643212990000|2022-01-26 16:03:10|2605.08|2596.38|2602.06|2593.36|2605.46|2596.76|2600.64|2591.94|38
1643213000000|2022-01-26 16:03:20|2602.55|2593.85|2602.43|2593.73|2603.21|2594.51|2600.86|2592.16|39
1643213010000|2022-01-26 16:03:30|2602.69|2593.99|2602.51|2593.81|2604.26|2595.56|2602.22|2593.52|38
1643213020000|2022-01-26 16:03:40|2602.18|2593.48|2602.67|2593.97|2603.18|2594.48|2602.18|2593.48|35
1643213030000|2022-01-26 16:03:50|2602.78|2594.08|2602.58|2593.88|2603.11|2594.41|2601.8|2593.1|33
1643213040000|2022-01-26 16:04:00|2602.65|2593.95|2602.04|2593.34|2603.07|2594.37|2600.98|2592.28|37
1643213050000|2022-01-26 16:04:10|2602.01|2593.31|2603.36|2594.66|2603.36|2594.66|2601.37|2592.67|35
1643213060000|2022-01-26 16:04:20|2603.34|2594.64|2603.25|2594.55|2603.47|2594.77|2602.18|2593.48|38
1643213070000|2022-01-26 16:04:30|2603.16|2594.46|2603.95|2595.25|2605.58|2596.88|2603.16|2594.46|39
1643213080000|2022-01-26 16:04:40|2603.99|2595.29|2604.66|2595.96|2604.83|2596.13|2603.13|2594.43|37
1643213090000|2022-01-26 16:04:50|2604.63|2595.93|2605.25|2596.55|2605.3|2596.6|2603.92|2595.22|35
1643213100000|2022-01-26 16:05:00|2605.49|2596.79|2605.44|2596.74|2605.87|2597.17|2604.45|2595.75|36
1643213110000|2022-01-26 16:05:10|2605.2|2596.5|2609.55|2600.85|2609.55|2600.85|2604.59|2595.89|38
1643213120000|2022-01-26 16:05:20|2609.44|2600.74|2609.29|2600.59|2610.27|2601.57|2609|2600.3|40
1643213130000|2022-01-26 16:05:30|2609.19|2600.49|2610|2601.3|2611.46|2602.76|2609.19|2600.49|38
1643213140000|2022-01-26 16:05:40|2610.9|2602.2|2613.28|2604.58|2613.62|2604.92|2609.78|2601.08|38
1643213150000|2022-01-26 16:05:50|2613.31|2604.61|2613.48|2604.78|2614.02|2605.32|2612.34|2603.64|38
1643213160000|2022-01-26 16:06:00|2613.61|2604.91|2612.32|2603.62|2613.76|2605.06|2612.16|2603.46|38
1643213170000|2022-01-26 16:06:10|2612.4|2603.7|2610.51|2601.81|2612.4|2603.7|2610.44|2601.74|32
1643213180000|2022-01-26 16:06:20|2610.36|2601.66|2609.1|2600.4|2610.42|2601.72|2608.86|2600.16|24
1643213190000|2022-01-26 16:06:30|2609.4|2600.7|2614.07|2605.37|2614.07|2605.37|2608.99|2600.29|32
1643213200000|2022-01-26 16:06:40|2614.08|2605.38|2615.61|2606.91|2616.44|2607.74|2614.08|2605.38|37
1643213210000|2022-01-26 16:06:50|2615.74|2607.04|2615.99|2607.29|2616.02|2607.32|2615.24|2606.54|39
1643213220000|2022-01-26 16:07:00|2615.89|2607.19|2614.19|2605.49|2616.79|2608.09|2614.19|2605.49|37
1643213230000|2022-01-26 16:07:10|2614.07|2605.37|2613.85|2605.15|2614.43|2605.73|2612.29|2603.59|27
1643213240000|2022-01-26 16:07:20|2613.9|2605.2|2613.85|2605.15|2613.96|2605.26|2613.71|2605.01|20
1643213250000|2022-01-26 16:07:30|2613.97|2605.27|2615.72|2607.02|2615.74|2607.04|2613.88|2605.18|33
1643213260000|2022-01-26 16:07:40|2615.68|2606.98|2617.34|2608.64|2617.43|2608.73|2614.94|2606.24|36
1643213270000|2022-01-26 16:07:50|2617.35|2608.65|2617.68|2608.98|2617.82|2609.12|2615.97|2607.27|34
1643213280000|2022-01-26 16:08:00|2617.7|2609|2617.9|2609.2|2618.12|2609.42|2616.94|2608.24|34
1643213290000|2022-01-26 16:08:10|2617.87|2609.17|2617.38|2608.68|2618.12|2609.42|2617.2|2608.5|31
1643213300000|2022-01-26 16:08:20|2617.21|2608.51|2614.56|2605.86|2617.76|2609.06|2614.56|2605.86|32
1643213310000|2022-01-26 16:08:30|2614.57|2605.87|2616|2607.3|2616|2607.3|2613.99|2605.29|34
1643213320000|2022-01-26 16:08:40|2615.85|2607.15|2616.82|2608.12|2617.95|2609.25|2615.8|2607.1|35
1643213330000|2022-01-26 16:08:50|2617.06|2608.36|2618.67|2609.97|2618.67|2609.97|2616.23|2607.53|40
1643213340000|2022-01-26 16:09:00|2618.91|2610.21|2621.58|2612.88|2621.58|2612.88|2618.74|2610.04|36
1643213350000|2022-01-26 16:09:10|2621.77|2613.07|2618.57|2609.87|2622.22|2613.52|2618.57|2609.87|38
1643213360000|2022-01-26 16:09:20|2618.48|2609.78|2618.11|2609.41|2618.48|2609.78|2617.16|2608.46|32
1643213370000|2022-01-26 16:09:30|2618.06|2609.36|2618.12|2609.42|2618.73|2610.03|2617.85|2609.15|23
1643213380000|2022-01-26 16:09:40|2618.11|2609.41|2617.65|2608.95|2618.11|2609.41|2617.3|2608.6|25
1643213390000|2022-01-26 16:09:50|2617.62|2608.92|2616.73|2608.03|2617.63|2608.93|2616.48|2607.78|28
1643213400000|2022-01-26 16:10:00|2616.74|2608.04|2617.99|2609.29|2618.32|2609.62|2616.54|2607.84|31
1643213410000|2022-01-26 16:10:10|2617.92|2609.22|2618.97|2610.27|2619.06|2610.36|2617.92|2609.22|29
1643213420000|2022-01-26 16:10:20|2619.1|2610.4|2616.26|2607.56|2619.1|2610.4|2615.89|2607.19|36
1643213430000|2022-01-26 16:10:30|2616.19|2607.49|2616.07|2607.37|2616.68|2607.98|2615.58|2606.88|33
1643213440000|2022-01-26 16:10:40|2615.98|2607.28|2617.73|2609.03|2617.73|2609.03|2615.71|2607.01|38
1643213450000|2022-01-26 16:10:50|2617.59|2608.89|2617.13|2608.43|2617.75|2609.05|2616.42|2607.72|30
1643213460000|2022-01-26 16:11:00|2617.09|2608.39|2616.99|2608.29|2618.47|2609.77|2616.99|2608.29|35
1643213470000|2022-01-26 16:11:10|2616.95|2608.25|2618.94|2610.24|2618.94|2610.24|2616.23|2607.53|34
1643213480000|2022-01-26 16:11:20|2619.43|2610.73|2620.9|2612.2|2620.9|2612.2|2619.01|2610.31|33
1643213490000|2022-01-26 16:11:30|2620.88|2612.18|2620.65|2611.95|2621.3|2612.6|2620.36|2611.66|28
1643213500000|2022-01-26 16:11:40|2620.68|2611.98|2620.65|2611.95|2621.3|2612.6|2620.64|2611.94|27
1643213510000|2022-01-26 16:11:50|2621.06|2612.36|2621.36|2612.66|2621.37|2612.67|2620.4|2611.7|33
1643213520000|2022-01-26 16:12:00|2621.19|2612.49|2622.32|2613.62|2622.32|2613.62|2621.04|2612.34|30
1643213530000|2022-01-26 16:12:10|2622.34|2613.64|2621.9|2613.2|2622.68|2613.98|2621.49|2612.79|29
1643213540000|2022-01-26 16:12:20|2621.74|2613.04|2620.3|2611.6|2621.9|2613.2|2619.36|2610.66|29
1643213550000|2022-01-26 16:12:30|2620.33|2611.63|2620.24|2611.54|2620.8|2612.1|2619.59|2610.89|19
1643213560000|2022-01-26 16:12:40|2620.38|2611.68|2621.28|2612.58|2621.28|2612.58|2619.9|2611.2|14
1643213570000|2022-01-26 16:12:50|2620.59|2611.89|2621.79|2613.09|2621.83|2613.13|2619.88|2611.18|27
1643213580000|2022-01-26 16:13:00|2621.76|2613.06|2621.81|2613.11|2621.89|2613.19|2621.62|2612.92|23
1643213590000|2022-01-26 16:13:10|2621.8|2613.1|2619.88|2611.18|2621.89|2613.19|2619.85|2611.15|28
1643213600000|2022-01-26 16:13:20|2620.07|2611.37|2620.24|2611.54|2621.22|2612.52|2619.69|2610.99|31
1643213610000|2022-01-26 16:13:30|2620.59|2611.89|2621.56|2612.86|2622.09|2613.39|2620.47|2611.77|31
1643213620000|2022-01-26 16:13:40|2621.53|2612.83|2620.84|2612.14|2621.62|2612.92|2620.8|2612.1|28
1643213630000|2022-01-26 16:13:50|2620.82|2612.12|2620.03|2611.33|2621.23|2612.53|2619.02|2610.32|32
1643213640000|2022-01-26 16:14:00|2620.3|2611.6|2621.4|2612.7|2621.4|2612.7|2619.44|2610.74|32
1643213650000|2022-01-26 16:14:10|2621.34|2612.64|2621.33|2612.63|2621.4|2612.7|2621.17|2612.47|25
1643213660000|2022-01-26 16:14:20|2621.32|2612.62|2621.62|2612.92|2621.62|2612.92|2620.83|2612.13|28
1643213670000|2022-01-26 16:14:30|2621.59|2612.89|2622.72|2614.02|2622.78|2614.08|2621.59|2612.89|25
1643213680000|2022-01-26 16:14:40|2622.82|2614.12|2622.7|2614|2623.22|2614.52|2622.45|2613.75|25
1643213690000|2022-01-26 16:14:50|2622.71|2614.01|2622.62|2613.92|2623.32|2614.62|2622.62|2613.92|26
1643213700000|2022-01-26 16:15:00|2622.67|2613.97|2623.17|2614.47|2623.83|2615.13|2622.61|2613.91|28
1643213710000|2022-01-26 16:15:10|2622.67|2613.97|2622.6|2613.9|2623.3|2614.6|2622.08|2613.38|28
1643213720000|2022-01-26 16:15:20|2621.96|2613.26|2622.41|2613.71|2622.6|2613.9|2621.49|2612.79|9
1643213730000|2022-01-26 16:15:30|2622.38|2613.68|2620.08|2611.38|2622.38|2613.68|2619.82|2611.12|31
1643213740000|2022-01-26 16:15:40|2619.28|2610.58|2620.23|2611.53|2620.38|2611.68|2618.89|2610.19|23
1643213750000|2022-01-26 16:15:50|2619.63|2610.93|2619.93|2611.23|2620.23|2611.53|2618.33|2609.63|30
1643213760000|2022-01-26 16:16:00|2619.65|2610.95|2619.35|2610.65|2620.18|2611.48|2618.28|2609.58|26
1643213770000|2022-01-26 16:16:10|2619.43|2610.73|2623.18|2614.48|2623.18|2614.48|2619.43|2610.73|32
1643213780000|2022-01-26 16:16:20|2623.15|2614.45|2623.89|2615.19|2624.1|2615.4|2622.95|2614.25|35
1643213790000|2022-01-26 16:16:30|2623.74|2615.04|2623.74|2615.04|2624.69|2615.99|2623.74|2615.04|35
1643213800000|2022-01-26 16:16:40|2623.77|2615.07|2623.42|2614.72|2623.96|2615.26|2623.33|2614.63|32
1643213810000|2022-01-26 16:16:50|2623.4|2614.7|2621.94|2613.24|2623.47|2614.77|2621.94|2613.24|29
1643213820000|2022-01-26 16:17:00|2621.95|2613.25|2621.94|2613.24|2623.1|2614.4|2621.53|2612.83|30
1643213830000|2022-01-26 16:17:10|2621.64|2612.94|2619.4|2610.7|2621.64|2612.94|2618.97|2610.27|29
1643213840000|2022-01-26 16:17:20|2619.2|2610.5|2616|2607.3|2619.7|2611|2616|2607.3|28
1643213850000|2022-01-26 16:17:30|2615.35|2606.65|2614.57|2605.87|2616.9|2608.2|2614.33|2605.63|33
1643213860000|2022-01-26 16:17:40|2614.37|2605.67|2615.82|2607.12|2615.93|2607.23|2614.05|2605.35|33
1643213870000|2022-01-26 16:17:50|2615.93|2607.23|2614.77|2606.07|2615.93|2607.23|2614.16|2605.46|33
1643213880000|2022-01-26 16:18:00|2614.81|2606.11|2614.22|2605.52|2615.22|2606.52|2614.15|2605.45|35
1643213890000|2022-01-26 16:18:10|2614.51|2605.81|2617.15|2608.45|2617.16|2608.46|2614.38|2605.68|36
1643213900000|2022-01-26 16:18:20|2617.23|2608.53|2616.13|2607.43|2617.67|2608.97|2616|2607.3|33
1643213910000|2022-01-26 16:18:30|2615.85|2607.15|2615.64|2606.94|2615.94|2607.24|2615.06|2606.36|37
1643213920000|2022-01-26 16:18:40|2615.69|2606.99|2616.75|2608.05|2616.75|2608.05|2615.28|2606.58|38
1643213930000|2022-01-26 16:18:50|2616.74|2608.04|2615.23|2606.53|2616.74|2608.04|2615.23|2606.53|33
1643213940000|2022-01-26 16:19:00|2615.25|2606.55|2613.57|2604.87|2615.38|2606.68|2613.39|2604.69|31
1643213950000|2022-01-26 16:19:10|2613.79|2605.09|2613.05|2604.35|2613.79|2605.09|2611.33|2602.63|39
1643213960000|2022-01-26 16:19:20|2613.01|2604.31|2612.47|2603.77|2613.69|2604.99|2612.21|2603.51|34
1643213970000|2022-01-26 16:19:30|2612.5|2603.8|2611.74|2603.04|2612.61|2603.91|2611.47|2602.77|35
1643213980000|2022-01-26 16:19:40|2611.24|2602.54|2612.62|2603.92|2613.01|2604.31|2611.16|2602.46|40
1643213990000|2022-01-26 16:19:50|2611.66|2602.96|2613.11|2604.41|2613.65|2604.95|2611.48|2602.78|36
1643214000000|2022-01-26 16:20:00|2613.55|2604.85|2616.3|2607.6|2616.3|2607.6|2612.51|2603.81|35
1643214010000|2022-01-26 16:20:10|2616.34|2607.64|2613.92|2605.22|2616.36|2607.66|2613.57|2604.87|37
1643214020000|2022-01-26 16:20:20|2614.03|2605.33|2614.55|2605.85|2615.28|2606.58|2613.94|2605.24|39
1643214030000|2022-01-26 16:20:30|2614.62|2605.92|2614.05|2605.35|2615|2606.3|2613.55|2604.85|36
1643214040000|2022-01-26 16:20:40|2614.07|2605.37|2612.49|2603.79|2614.73|2606.03|2612.49|2603.79|35
1643214050000|2022-01-26 16:20:50|2612.48|2603.78|2614.14|2605.44|2614.14|2605.44|2612.48|2603.78|29
1643214060000|2022-01-26 16:21:00|2614.04|2605.34|2614.85|2606.15|2616.17|2607.47|2614.04|2605.34|34
1643214070000|2022-01-26 16:21:10|2614.75|2606.05|2614.35|2605.65|2614.75|2606.05|2613.34|2604.64|34
1643214080000|2022-01-26 16:21:20|2614.4|2605.7|2614.12|2605.42|2614.42|2605.72|2613.99|2605.29|30
1643214090000|2022-01-26 16:21:30|2613.97|2605.27|2614.46|2605.76|2615.14|2606.44|2613.89|2605.19|35
1643214100000|2022-01-26 16:21:40|2613.84|2605.14|2613.96|2605.26|2614.2|2605.5|2613.27|2604.57|25
1643214110000|2022-01-26 16:21:50|2613.83|2605.13|2614.28|2605.58|2614.69|2605.99|2613.27|2604.57|36
1643214120000|2022-01-26 16:22:00|2614.38|2605.68|2615.31|2606.61|2615.59|2606.89|2614.3|2605.6|34
1643214130000|2022-01-26 16:22:10|2615.39|2606.69|2618.51|2609.81|2618.51|2609.81|2615.3|2606.6|29
1643214140000|2022-01-26 16:22:20|2618.46|2609.76|2618.12|2609.42|2618.94|2610.24|2617.71|2609.01|31
1643214150000|2022-01-26 16:22:30|2618.22|2609.52|2618.07|2609.37|2618.55|2609.85|2617.87|2609.17|22
1643214160000|2022-01-26 16:22:40|2618.6|2609.9|2618.39|2609.69|2618.74|2610.04|2618.39|2609.69|34
1643214170000|2022-01-26 16:22:50|2618.46|2609.76|2620|2611.3|2620.24|2611.54|2618.07|2609.37|33
1643214180000|2022-01-26 16:23:00|2620.11|2611.41|2620.16|2611.46|2620.26|2611.56|2619.71|2611.01|32
1643214190000|2022-01-26 16:23:10|2619.92|2611.22|2617.67|2608.97|2619.92|2611.22|2617.58|2608.88|33
1643214200000|2022-01-26 16:23:20|2617.64|2608.94|2617.26|2608.56|2617.75|2609.05|2617.22|2608.52|15
1643214210000|2022-01-26 16:23:30|2617.21|2608.51|2617.62|2608.92|2618.08|2609.38|2616.84|2608.14|23
1643214220000|2022-01-26 16:23:40|2617.72|2609.02|2620.53|2611.83|2620.55|2611.85|2617.68|2608.98|32
1643214230000|2022-01-26 16:23:50|2620.58|2611.88|2622.42|2613.72|2623.12|2614.42|2620.58|2611.88|30
1643214240000|2022-01-26 16:24:00|2622.17|2613.47|2620.14|2611.44|2622.17|2613.47|2620.12|2611.42|36
1643214250000|2022-01-26 16:24:10|2620.02|2611.32|2619.38|2610.68|2620.02|2611.32|2618.03|2609.33|34
1643214260000|2022-01-26 16:24:20|2619.58|2610.88|2618.39|2609.69|2619.93|2611.23|2618.39|2609.69|33
1643214270000|2022-01-26 16:24:30|2617.84|2609.14|2617.31|2608.61|2618.33|2609.63|2617.24|2608.54|27
1643214280000|2022-01-26 16:24:40|2617.71|2609.01|2617.5|2608.8|2618|2609.3|2617.3|2608.6|34
1643214290000|2022-01-26 16:24:50|2617.4|2608.7|2616.88|2608.18|2617.59|2608.89|2616.01|2607.31|34
1643214300000|2022-01-26 16:25:00|2616.59|2607.89|2616.26|2607.56|2617.23|2608.53|2616.25|2607.55|28
1643214310000|2022-01-26 16:25:10|2616.34|2607.64|2616.42|2607.72|2616.64|2607.94|2615.64|2606.94|32
1643214320000|2022-01-26 16:25:20|2616.43|2607.73|2617.5|2608.8|2617.7|2609|2616.06|2607.36|28
1643214330000|2022-01-26 16:25:30|2617.45|2608.75|2616.72|2608.02|2617.62|2608.92|2616.27|2607.57|27
1643214340000|2022-01-26 16:25:40|2617.02|2608.32|2617.15|2608.45|2617.47|2608.77|2616.32|2607.62|35
1643214350000|2022-01-26 16:25:50|2617.28|2608.58|2617.31|2608.61|2617.55|2608.85|2616.87|2608.17|32
1643214360000|2022-01-26 16:26:00|2617.33|2608.63|2617.01|2608.31|2617.99|2609.29|2616.94|2608.24|31
1643214370000|2022-01-26 16:26:10|2617.05|2608.35|2616.78|2608.08|2617.31|2608.61|2615.91|2607.21|27
1643214380000|2022-01-26 16:26:20|2616.82|2608.12|2617.67|2608.97|2617.77|2609.07|2616.61|2607.91|28
1643214390000|2022-01-26 16:26:30|2617.52|2608.82|2617.12|2608.42|2617.67|2608.97|2615.95|2607.25|30
1643214400000|2022-01-26 16:26:40|2617.09|2608.39|2617.33|2608.63|2617.53|2608.83|2616.82|2608.12|34
1643214410000|2022-01-26 16:26:50|2617.15|2608.45|2617.51|2608.81|2617.54|2608.84|2617.12|2608.42|37
1643214420000|2022-01-26 16:27:00|2617.22|2608.52|2617.37|2608.67|2617.46|2608.76|2616.76|2608.06|36
1643214430000|2022-01-26 16:27:10|2617.35|2608.65|2616.98|2608.28|2617.56|2608.86|2616.35|2607.65|36
1643214440000|2022-01-26 16:27:20|2617.13|2608.43|2615.47|2606.77|2617.13|2608.43|2615.47|2606.77|29
1643214450000|2022-01-26 16:27:30|2615.52|2606.82|2616.96|2608.26|2617.08|2608.38|2615.52|2606.82|34
1643214460000|2022-01-26 16:27:40|2616.95|2608.25|2615.97|2607.27|2617.08|2608.38|2615.64|2606.94|27
1643214470000|2022-01-26 16:27:50|2616.09|2607.39|2616.42|2607.72|2616.93|2608.23|2615.93|2607.23|31
1643214480000|2022-01-26 16:28:00|2616.01|2607.31|2617.68|2608.98|2617.75|2609.05|2615.97|2607.27|31
1643214490000|2022-01-26 16:28:10|2617.69|2608.99|2620.87|2612.17|2620.87|2612.17|2617.33|2608.63|36
1643214500000|2022-01-26 16:28:20|2620.81|2612.11|2619.11|2610.41|2621.17|2612.47|2619.11|2610.41|33
1643214510000|2022-01-26 16:28:30|2618.98|2610.28|2617.81|2609.11|2619.13|2610.43|2617.7|2609|35
1643214520000|2022-01-26 16:28:40|2617.92|2609.22|2618.83|2610.13|2619.03|2610.33|2617.92|2609.22|39
1643214530000|2022-01-26 16:28:50|2618.82|2610.12|2618.58|2609.88|2619.57|2610.87|2618.43|2609.73|36
1643214540000|2022-01-26 16:29:00|2618.28|2609.58|2619.01|2610.31|2619.13|2610.43|2617.91|2609.21|37
1643214550000|2022-01-26 16:29:10|2619|2610.3|2616.97|2608.27|2619|2610.3|2616.89|2608.19|32
1643214560000|2022-01-26 16:29:20|2616.93|2608.23|2615.58|2606.88|2617.45|2608.75|2615.22|2606.52|30
1643214570000|2022-01-26 16:29:30|2615.48|2606.78|2615.99|2607.29|2616.09|2607.39|2614.7|2606|24
1643214580000|2022-01-26 16:29:40|2615.75|2607.05|2615.88|2607.18|2616.41|2607.71|2615.3|2606.6|31
1643214590000|2022-01-26 16:29:50|2615.87|2607.17|2615.86|2607.16|2616.09|2607.39|2615.42|2606.72|26
1643214600000|2022-01-26 16:30:00|2615.74|2607.04|2615.78|2607.08|2616.09|2607.39|2615.12|2606.42|21
1643214610000|2022-01-26 16:30:10|2615.61|2606.91|2616.81|2608.11|2616.81|2608.11|2615.61|2606.91|25
1643214620000|2022-01-26 16:30:20|2616.82|2608.12|2615.96|2607.26|2616.9|2608.2|2615.72|2607.02|31
1643214630000|2022-01-26 16:30:30|2615.95|2607.25|2616.54|2607.84|2616.83|2608.13|2615.75|2607.05|31
1643214640000|2022-01-26 16:30:40|2616.67|2607.97|2616.75|2608.05|2617.63|2608.93|2616.3|2607.6|35
1643214650000|2022-01-26 16:30:50|2616.78|2608.08|2618.33|2609.63|2618.33|2609.63|2616.67|2607.97|37
1643214660000|2022-01-26 16:31:00|2618.32|2609.62|2620.22|2611.52|2620.22|2611.52|2618.14|2609.44|39
1643214670000|2022-01-26 16:31:10|2620.2|2611.5|2620.8|2612.1|2620.8|2612.1|2619.71|2611.01|30
1643214680000|2022-01-26 16:31:20|2620.57|2611.87|2619.03|2610.33|2620.57|2611.87|2619.02|2610.32|24
1643214690000|2022-01-26 16:31:30|2619.05|2610.35|2617.27|2608.57|2619.05|2610.35|2617.27|2608.57|33
1643214700000|2022-01-26 16:31:40|2617.19|2608.49|2618.02|2609.32|2618.44|2609.74|2616.34|2607.64|30
1643214710000|2022-01-26 16:31:50|2617.87|2609.17|2616.24|2607.54|2617.87|2609.17|2616.24|2607.54|25
1643214720000|2022-01-26 16:32:00|2616.12|2607.42|2615.85|2607.15|2616.23|2607.53|2615.84|2607.14|13
1643214730000|2022-01-26 16:32:10|2615.89|2607.19|2614.69|2605.99|2616.09|2607.39|2614.69|2605.99|16
1643214740000|2022-01-26 16:32:20|2614.72|2606.02|2614.37|2605.67|2614.86|2606.16|2614.02|2605.32|27
1643214750000|2022-01-26 16:32:30|2614.35|2605.65|2616.2|2607.5|2616.54|2607.84|2614|2605.3|28
1643214760000|2022-01-26 16:32:40|2616.64|2607.94|2614.95|2606.25|2616.83|2608.13|2614.87|2606.17|29
1643214770000|2022-01-26 16:32:50|2615.46|2606.76|2616.09|2607.39|2616.09|2607.39|2614.95|2606.25|19
1643214780000|2022-01-26 16:33:00|2616.08|2607.38|2614.87|2606.17|2616.08|2607.38|2614.23|2605.53|20
1643214790000|2022-01-26 16:33:10|2615.26|2606.56|2615.14|2606.44|2615.57|2606.87|2614.87|2606.17|11
1643214800000|2022-01-26 16:33:20|2614.91|2606.21|2614.72|2606.02|2614.91|2606.21|2614.48|2605.78|13
1643214810000|2022-01-26 16:33:30|2614.58|2605.88|2614.36|2605.66|2614.72|2606.02|2613.95|2605.25|22
1643214820000|2022-01-26 16:33:40|2614.21|2605.51|2614.36|2605.66|2614.36|2605.66|2614.14|2605.44|12
1643214830000|2022-01-26 16:33:50|2614.19|2605.49|2613.1|2604.4|2614.36|2605.66|2612.74|2604.04|11
1643214840000|2022-01-26 16:34:00|2612.95|2604.25|2610.09|2601.39|2613.68|2604.98|2610.09|2601.39|19
1643214850000|2022-01-26 16:34:10|2609.59|2600.89|2608.61|2599.91|2609.85|2601.15|2608.6|2599.9|33
1643214860000|2022-01-26 16:34:20|2608.64|2599.94|2608.5|2599.8|2608.85|2600.15|2607.68|2598.98|33
1643214870000|2022-01-26 16:34:30|2608.91|2600.21|2610.53|2601.83|2610.53|2601.83|2608.19|2599.49|34
1643214880000|2022-01-26 16:34:40|2610.99|2602.29|2609.96|2601.26|2611.52|2602.82|2609.9|2601.2|33
1643214890000|2022-01-26 16:34:50|2609.97|2601.27|2609.52|2600.82|2610.89|2602.19|2609.4|2600.7|34
1643214900000|2022-01-26 16:35:00|2609.49|2600.79|2610.59|2601.89|2610.79|2602.09|2608.97|2600.27|38
1643214910000|2022-01-26 16:35:10|2610.36|2601.66|2609.77|2601.07|2610.4|2601.7|2608.8|2600.1|30
1643214920000|2022-01-26 16:35:20|2609.81|2601.11|2610.24|2601.54|2610.4|2601.7|2609.59|2600.89|28
1643214930000|2022-01-26 16:35:30|2610.31|2601.61|2610.57|2601.87|2612.24|2603.54|2610.04|2601.34|29
1643214940000|2022-01-26 16:35:40|2610.33|2601.63|2610.88|2602.18|2611.37|2602.67|2609.99|2601.29|32
1643214950000|2022-01-26 16:35:50|2611.37|2602.67|2611.26|2602.56|2611.48|2602.78|2610.89|2602.19|15
1643214960000|2022-01-26 16:36:00|2611.13|2602.43|2611.77|2603.07|2611.77|2603.07|2610.78|2602.08|14
1643214970000|2022-01-26 16:36:10|2611.98|2603.28|2611.52|2602.82|2612.99|2604.29|2611.52|2602.82|24
1643214980000|2022-01-26 16:36:20|2611.41|2602.71|2608.94|2600.24|2611.41|2602.71|2608.94|2600.24|23
1643214990000|2022-01-26 16:36:30|2609.1|2600.4|2609.18|2600.48|2609.64|2600.94|2608.55|2599.85|34
1643215000000|2022-01-26 16:36:40|2609.19|2600.49|2609.65|2600.95|2609.75|2601.05|2608.66|2599.96|31
1643215010000|2022-01-26 16:36:50|2609.64|2600.94|2609.7|2601|2609.9|2601.2|2609.21|2600.51|29
1643215020000|2022-01-26 16:37:00|2609.62|2600.92|2609.58|2600.88|2610.48|2601.78|2609.29|2600.59|28
1643215030000|2022-01-26 16:37:10|2609.82|2601.12|2608.03|2599.33|2609.97|2601.27|2608.02|2599.32|37
1643215040000|2022-01-26 16:37:20|2608.15|2599.45|2607.49|2598.79|2608.59|2599.89|2607.16|2598.46|39
1643215050000|2022-01-26 16:37:30|2607.48|2598.78|2606.56|2597.86|2607.83|2599.13|2606.29|2597.59|34
1643215060000|2022-01-26 16:37:40|2606.73|2598.03|2605.75|2597.05|2606.73|2598.03|2604.83|2596.13|34
1643215070000|2022-01-26 16:37:50|2605.34|2596.64|2607.35|2598.65|2607.35|2598.65|2605.34|2596.64|38
1643215080000|2022-01-26 16:38:00|2607.27|2598.57|2606.17|2597.47|2607.4|2598.7|2605.95|2597.25|31
1643215090000|2022-01-26 16:38:10|2606.29|2597.59|2605.29|2596.59|2606.29|2597.59|2605.19|2596.49|24
1643215100000|2022-01-26 16:38:20|2605.19|2596.49|2605.31|2596.61|2605.65|2596.95|2604.94|2596.24|15
1643215110000|2022-01-26 16:38:30|2605.24|2596.54|2605.39|2596.69|2606.19|2597.49|2605.15|2596.45|30
1643215120000|2022-01-26 16:38:40|2605.4|2596.7|2605.91|2597.21|2606.16|2597.46|2605.36|2596.66|36
1643215130000|2022-01-26 16:38:50|2605.98|2597.28|2606.06|2597.36|2606.25|2597.55|2605.37|2596.67|36
1643215140000|2022-01-26 16:39:00|2606.15|2597.45|2607.54|2598.84|2607.99|2599.29|2605.94|2597.24|39
1643215150000|2022-01-26 16:39:10|2607.42|2598.72|2609.64|2600.94|2610.21|2601.51|2607.36|2598.66|37
1643215160000|2022-01-26 16:39:20|2609.94|2601.24|2611.11|2602.41|2611.5|2602.8|2609.94|2601.24|37
1643215170000|2022-01-26 16:39:30|2611.5|2602.8|2610.83|2602.13|2611.5|2602.8|2610.49|2601.79|33
1643215180000|2022-01-26 16:39:40|2611.19|2602.49|2612.08|2603.38|2612.61|2603.91|2611.19|2602.49|35
1643215190000|2022-01-26 16:39:50|2612.11|2603.41|2612.49|2603.79|2612.62|2603.92|2612|2603.3|31
1643215200000|2022-01-26 16:40:00|2612.53|2603.83|2610.96|2602.26|2612.54|2603.84|2610.95|2602.25|24
1643215210000|2022-01-26 16:40:10|2611.01|2602.31|2612.17|2603.47|2612.33|2603.63|2610.73|2602.03|34
1643215220000|2022-01-26 16:40:20|2612.18|2603.48|2613.89|2605.19|2614.07|2605.37|2612.18|2603.48|37
1643215230000|2022-01-26 16:40:30|2613.95|2605.25|2615.41|2606.71|2615.41|2606.71|2613.67|2604.97|32
1643215240000|2022-01-26 16:40:40|2615.62|2606.92|2616.48|2607.78|2616.57|2607.87|2615.39|2606.69|37
1643215250000|2022-01-26 16:40:50|2616.18|2607.48|2615.3|2606.6|2616.31|2607.61|2615.11|2606.41|34
1643215260000|2022-01-26 16:41:00|2615.19|2606.49|2616.78|2608.08|2616.78|2608.08|2615.19|2606.49|31
1643215270000|2022-01-26 16:41:10|2616.86|2608.16|2619.21|2610.51|2619.75|2611.05|2616.83|2608.13|36
1643215280000|2022-01-26 16:41:20|2619.24|2610.54|2618.33|2609.63|2619.34|2610.64|2618.2|2609.5|33
1643215290000|2022-01-26 16:41:30|2618.22|2609.52|2618.46|2609.76|2619.25|2610.55|2618.22|2609.52|36
1643215300000|2022-01-26 16:41:40|2618.45|2609.75|2617.8|2609.1|2618.66|2609.96|2617.29|2608.59|36
1643215310000|2022-01-26 16:41:50|2617.82|2609.12|2617.81|2609.11|2618.91|2610.21|2617.77|2609.07|33
1643215320000|2022-01-26 16:42:00|2617.8|2609.1|2616.44|2607.74|2618.46|2609.76|2616.09|2607.39|35
1643215330000|2022-01-26 16:42:10|2617.1|2608.4|2617.04|2608.34|2617.35|2608.65|2616.36|2607.66|31
1643215340000|2022-01-26 16:42:20|2616.87|2608.17|2617.98|2609.28|2617.98|2609.28|2616.27|2607.57|38
1643215350000|2022-01-26 16:42:30|2617.89|2609.19|2617.44|2608.74|2618.39|2609.69|2617.2|2608.5|31
1643215360000|2022-01-26 16:42:40|2617.1|2608.4|2614.76|2606.06|2617.82|2609.12|2614.72|2606.02|30
1643215370000|2022-01-26 16:42:50|2615.54|2606.84|2617.02|2608.32|2617.52|2608.82|2614.39|2605.69|36
1643215380000|2022-01-26 16:43:00|2616.71|2608.01|2617.36|2608.66|2618.45|2609.75|2616.71|2608.01|36
1643215390000|2022-01-26 16:43:10|2617.35|2608.65|2616.91|2608.21|2617.35|2608.65|2616.41|2607.71|31
1643215400000|2022-01-26 16:43:20|2616.94|2608.24|2617.83|2609.13|2617.83|2609.13|2616.79|2608.09|35
1643215410000|2022-01-26 16:43:30|2617.66|2608.96|2617.59|2608.89|2617.88|2609.18|2617.24|2608.54|35
1643215420000|2022-01-26 16:43:40|2617.56|2608.86|2618.47|2609.77|2618.8|2610.1|2617.56|2608.86|35
1643215430000|2022-01-26 16:43:50|2617.97|2609.27|2617.68|2608.98|2619.64|2610.94|2616.73|2608.03|39
1643215440000|2022-01-26 16:44:00|2617.69|2608.99|2616.92|2608.22|2618|2609.3|2616.82|2608.12|39
1643215450000|2022-01-26 16:44:10|2617.04|2608.34|2615.26|2606.56|2617.15|2608.45|2615.15|2606.45|36
1643215460000|2022-01-26 16:44:20|2615.27|2606.57|2615.23|2606.53|2615.48|2606.78|2614.75|2606.05|23
1643215470000|2022-01-26 16:44:30|2615.27|2606.57|2615|2606.3|2615.56|2606.86|2614.6|2605.9|34
1643215480000|2022-01-26 16:44:40|2615.07|2606.37|2616.87|2608.17|2616.97|2608.27|2615.06|2606.36|35
1643215490000|2022-01-26 16:44:50|2616.81|2608.11|2614.82|2606.12|2616.89|2608.19|2614.78|2606.08|37
1643215500000|2022-01-26 16:45:00|2615.24|2606.54|2617.39|2608.69|2617.94|2609.24|2614.51|2605.81|37
1643215510000|2022-01-26 16:45:10|2617.61|2608.91|2617.47|2608.77|2617.84|2609.14|2616.22|2607.52|38
1643215520000|2022-01-26 16:45:20|2617.93|2609.23|2614.57|2605.87|2618.06|2609.36|2614.57|2605.87|38
1643215530000|2022-01-26 16:45:30|2614.9|2606.2|2614.95|2606.25|2615|2606.3|2613.47|2604.77|33
1643215540000|2022-01-26 16:45:40|2614.26|2605.56|2615.05|2606.35|2615.19|2606.49|2614.19|2605.49|15
1643215550000|2022-01-26 16:45:50|2615.08|2606.38|2614.64|2605.94|2615.18|2606.48|2614.11|2605.41|19
1643215560000|2022-01-26 16:46:00|2614.58|2605.88|2613.48|2604.78|2614.72|2606.02|2612.71|2604.01|34
1643215570000|2022-01-26 16:46:10|2614.22|2605.52|2614.7|2606|2614.86|2606.16|2613.38|2604.68|34
1643215580000|2022-01-26 16:46:20|2615.02|2606.32|2616.06|2607.36|2616.65|2607.95|2615.02|2606.32|36
1643215590000|2022-01-26 16:46:30|2616.04|2607.34|2615.58|2606.88|2616.85|2608.15|2615.48|2606.78|34
1643215600000|2022-01-26 16:46:40|2615.95|2607.25|2614.3|2605.6|2616.09|2607.39|2614.3|2605.6|34
1643215610000|2022-01-26 16:46:50|2614.91|2606.21|2614.01|2605.31|2614.91|2606.21|2613.64|2604.94|37
1643215620000|2022-01-26 16:47:00|2614.04|2605.34|2614.05|2605.35|2614.56|2605.86|2613.59|2604.89|36
1643215630000|2022-01-26 16:47:10|2614.08|2605.38|2614.15|2605.45|2614.74|2606.04|2613.62|2604.92|34
1643215640000|2022-01-26 16:47:20|2614.44|2605.74|2615.55|2606.85|2615.62|2606.92|2614.44|2605.74|34
1643215650000|2022-01-26 16:47:30|2615.33|2606.63|2616.47|2607.77|2616.55|2607.85|2615.3|2606.6|33
1643215660000|2022-01-26 16:47:40|2616.64|2607.94|2616.66|2607.96|2616.82|2608.12|2616.43|2607.73|26
1643215670000|2022-01-26 16:47:50|2616.45|2607.75|2616.99|2608.29|2617.38|2608.68|2616.37|2607.67|31
1643215680000|2022-01-26 16:48:00|2617.08|2608.38|2617.88|2609.18|2618.26|2609.56|2616.81|2608.11|35
1643215690000|2022-01-26 16:48:10|2617.59|2608.89|2616.54|2607.84|2618.42|2609.72|2616.14|2607.44|37
1643215700000|2022-01-26 16:48:20|2616.13|2607.43|2617.96|2609.26|2617.96|2609.26|2616.13|2607.43|27
1643215710000|2022-01-26 16:48:30|2618.11|2609.41|2617.77|2609.07|2618.26|2609.56|2617.37|2608.67|29
1643215720000|2022-01-26 16:48:40|2617.73|2609.03|2618.42|2609.72|2618.55|2609.85|2617.64|2608.94|23
1643215730000|2022-01-26 16:48:50|2617.81|2609.11|2618.52|2609.82|2618.52|2609.82|2617.21|2608.51|39
1643215740000|2022-01-26 16:49:00|2618.6|2609.9|2617.99|2609.29|2618.62|2609.92|2617.56|2608.86|37
1643215750000|2022-01-26 16:49:10|2617.95|2609.25|2617.13|2608.43|2618.4|2609.7|2617|2608.3|37
1643215760000|2022-01-26 16:49:20|2617.07|2608.37|2615.44|2606.74|2617.42|2608.72|2615.44|2606.74|40
1643215770000|2022-01-26 16:49:30|2615.43|2606.73|2615.56|2606.86|2616.17|2607.47|2614.52|2605.82|37
1643215780000|2022-01-26 16:49:40|2615.61|2606.91|2615.95|2607.25|2615.95|2607.25|2614.77|2606.07|36
1643215790000|2022-01-26 16:49:50|2615.76|2607.06|2617.76|2609.06|2617.76|2609.06|2615.74|2607.04|36
1643215800000|2022-01-26 16:50:00|2617.84|2609.14|2615.48|2606.78|2618.08|2609.38|2615.46|2606.76|38
1643215810000|2022-01-26 16:50:10|2615.53|2606.83|2614.02|2605.32|2615.66|2606.96|2613.64|2604.94|36
1643215820000|2022-01-26 16:50:20|2614.01|2605.31|2614.55|2605.85|2614.66|2605.96|2611.87|2603.17|37
1643215830000|2022-01-26 16:50:30|2614.24|2605.54|2614.06|2605.36|2614.73|2606.03|2613.61|2604.91|37
1643215840000|2022-01-26 16:50:40|2614.01|2605.31|2614.13|2605.43|2614.49|2605.79|2613.55|2604.85|35
1643215850000|2022-01-26 16:50:50|2614.1|2605.4|2613.57|2604.87|2614.6|2605.9|2613.57|2604.87|36
1643215860000|2022-01-26 16:51:00|2613.66|2604.96|2612.04|2603.34|2614.06|2605.36|2611.78|2603.08|35
1643215870000|2022-01-26 16:51:10|2612.39|2603.69|2611.76|2603.06|2612.39|2603.69|2610.33|2601.63|37
1643215880000|2022-01-26 16:51:20|2611.31|2602.61|2612|2603.3|2612|2603.3|2610.72|2602.02|33
1643215890000|2022-01-26 16:51:30|2612.48|2603.78|2611.95|2603.25|2612.56|2603.86|2611.32|2602.62|39
1643215900000|2022-01-26 16:51:40|2611.97|2603.27|2612.57|2603.87|2612.57|2603.87|2611.76|2603.06|37
1643215910000|2022-01-26 16:51:50|2612.53|2603.83|2611.63|2602.93|2612.55|2603.85|2611.09|2602.39|34
1643215920000|2022-01-26 16:52:00|2611.64|2602.94|2610.61|2601.91|2611.81|2603.11|2610.51|2601.81|38
1643215930000|2022-01-26 16:52:10|2610.62|2601.92|2610.51|2601.81|2610.62|2601.92|2610.14|2601.44|35
1643215940000|2022-01-26 16:52:20|2610.43|2601.73|2611.83|2603.13|2612.01|2603.31|2610|2601.3|35
1643215950000|2022-01-26 16:52:30|2611.19|2602.49|2612.88|2604.18|2612.97|2604.27|2610.8|2602.1|36
1643215960000|2022-01-26 16:52:40|2612.95|2604.25|2613.31|2604.61|2613.36|2604.66|2612.34|2603.64|35
1643215970000|2022-01-26 16:52:50|2613.24|2604.54|2612.31|2603.61|2613.58|2604.88|2612.07|2603.37|35
1643215980000|2022-01-26 16:53:00|2612.39|2603.69|2612.95|2604.25|2613.04|2604.34|2612.39|2603.69|23
1643215990000|2022-01-26 16:53:10|2613.01|2604.31|2614.03|2605.33|2614.03|2605.33|2613.01|2604.31|23
1643216000000|2022-01-26 16:53:20|2614.02|2605.32|2613.64|2604.94|2614.02|2605.32|2612.47|2603.77|31
1643216010000|2022-01-26 16:53:30|2613.65|2604.95|2614.24|2605.54|2614.37|2605.67|2613.53|2604.83|29
1643216020000|2022-01-26 16:53:40|2614.3|2605.6|2614.8|2606.1|2615.12|2606.42|2614.25|2605.55|31
1643216030000|2022-01-26 16:53:50|2614.85|2606.15|2614.76|2606.06|2616.08|2607.38|2614.44|2605.74|34
1643216040000|2022-01-26 16:54:00|2615.15|2606.45|2618.99|2610.29|2618.99|2610.29|2614.76|2606.06|37
1643216050000|2022-01-26 16:54:10|2618.91|2610.21|2621.35|2612.65|2621.35|2612.65|2618.91|2610.21|39
1643216060000|2022-01-26 16:54:20|2621.72|2613.02|2620.59|2611.89|2621.79|2613.09|2620.12|2611.42|37
1643216070000|2022-01-26 16:54:30|2620.39|2611.69|2619.09|2610.39|2620.39|2611.69|2618.53|2609.83|38
1643216080000|2022-01-26 16:54:40|2618.84|2610.14|2616.44|2607.74|2619.09|2610.39|2616.36|2607.66|35
1643216090000|2022-01-26 16:54:50|2616.47|2607.77|2616.16|2607.46|2616.72|2608.02|2615.99|2607.29|31
1643216100000|2022-01-26 16:55:00|2616.2|2607.5|2617.93|2609.23|2618.05|2609.35|2615.88|2607.18|36
1643216110000|2022-01-26 16:55:10|2618.01|2609.31|2619.51|2610.81|2619.53|2610.83|2618.01|2609.31|35
1643216120000|2022-01-26 16:55:20|2619.46|2610.76|2618.64|2609.94|2619.86|2611.16|2618.59|2609.89|33
1643216130000|2022-01-26 16:55:30|2618.88|2610.18|2619.17|2610.47|2620.22|2611.52|2618.36|2609.66|33
1643216140000|2022-01-26 16:55:40|2619.22|2610.52|2618.76|2610.06|2619.35|2610.65|2617.43|2608.73|27
1643216150000|2022-01-26 16:55:50|2618.98|2610.28|2619.14|2610.44|2619.57|2610.87|2618.19|2609.49|32
1643216160000|2022-01-26 16:56:00|2619.23|2610.53|2618.56|2609.86|2619.23|2610.53|2617.81|2609.11|37
1643216170000|2022-01-26 16:56:10|2618.63|2609.93|2617.93|2609.23|2618.63|2609.93|2617.3|2608.6|34
1643216180000|2022-01-26 16:56:20|2617.43|2608.73|2617.55|2608.85|2618.47|2609.77|2617.43|2608.73|27
1643216190000|2022-01-26 16:56:30|2617.56|2608.86|2618.74|2610.04|2618.74|2610.04|2617.53|2608.83|25
1643216200000|2022-01-26 16:56:40|2618.79|2610.09|2619.1|2610.4|2619.41|2610.71|2618.79|2610.09|14
1643216210000|2022-01-26 16:56:50|2619.27|2610.57|2619.3|2610.6|2619.3|2610.6|2619.06|2610.36|13
1643216220000|2022-01-26 16:57:00|2618.94|2610.24|2617.93|2609.23|2618.94|2610.24|2617.4|2608.7|22
1643216230000|2022-01-26 16:57:10|2617.94|2609.24|2616.6|2607.9|2617.99|2609.29|2616.45|2607.75|25
1643216240000|2022-01-26 16:57:20|2616.61|2607.91|2618.25|2609.55|2618.65|2609.95|2616.61|2607.91|35
1643216250000|2022-01-26 16:57:30|2617.51|2608.81|2617.67|2608.97|2618.84|2610.14|2617.49|2608.79|39
1643216260000|2022-01-26 16:57:40|2617.7|2609|2619.75|2611.05|2619.75|2611.05|2617.51|2608.81|26
1643216270000|2022-01-26 16:57:50|2619.85|2611.15|2618.84|2610.14|2620.49|2611.79|2618.74|2610.04|16
1643216280000|2022-01-26 16:58:00|2619.03|2610.33|2619.69|2610.99|2619.69|2610.99|2618.48|2609.78|36
1643216290000|2022-01-26 16:58:10|2620.13|2611.43|2620.52|2611.82|2620.54|2611.84|2620.13|2611.43|23
1643216300000|2022-01-26 16:58:20|2620.5|2611.8|2620.4|2611.7|2621.38|2612.68|2620.4|2611.7|18
1643216310000|2022-01-26 16:58:30|2620.53|2611.83|2619.97|2611.27|2621|2612.3|2619.6|2610.9|28
1643216320000|2022-01-26 16:58:40|2619.63|2610.93|2621.07|2612.37|2621.08|2612.38|2619.62|2610.92|31
1643216330000|2022-01-26 16:58:50|2621.09|2612.39|2620.9|2612.2|2621.31|2612.61|2620.72|2612.02|27
1643216340000|2022-01-26 16:59:00|2620.94|2612.24|2620.97|2612.27|2621.03|2612.33|2619.86|2611.16|32
1643216350000|2022-01-26 16:59:10|2621.14|2612.44|2622.16|2613.46|2623.23|2614.53|2621.14|2612.44|29
1643216360000|2022-01-26 16:59:20|2622.1|2613.4|2620.83|2612.13|2622.16|2613.46|2620.8|2612.1|36
1643216370000|2022-01-26 16:59:30|2620.41|2611.71|2621.68|2612.98|2621.77|2613.07|2619.41|2610.71|38
1643216380000|2022-01-26 16:59:40|2621.81|2613.11|2621.53|2612.83|2621.96|2613.26|2621.5|2612.8|32
1643216390000|2022-01-26 16:59:50|2621.45|2612.75|2620.46|2611.76|2621.52|2612.82|2620.17|2611.47|33
1643216400000|2022-01-26 17:00:00|2620.51|2611.81|2621.59|2612.89|2622.35|2613.65|2620.46|2611.76|37
1643216410000|2022-01-26 17:00:10|2622.22|2613.52|2620.8|2612.1|2622.22|2613.52|2620.8|2612.1|33
1643216420000|2022-01-26 17:00:20|2620.78|2612.08|2622.24|2613.54|2622.35|2613.65|2620.78|2612.08|25
1643216430000|2022-01-26 17:00:30|2622.25|2613.55|2624.37|2615.67|2624.37|2615.67|2622.25|2613.55|24
1643216440000|2022-01-26 17:00:40|2624.32|2615.62|2623.68|2614.98|2624.36|2615.66|2622.84|2614.14|34
1643216450000|2022-01-26 17:00:50|2623.74|2615.04|2623.64|2614.94|2623.98|2615.28|2623.41|2614.71|21
1643216460000|2022-01-26 17:01:00|2624.03|2615.33|2625.47|2616.77|2625.47|2616.77|2623.73|2615.03|19
1643216470000|2022-01-26 17:01:10|2625.44|2616.74|2627.92|2619.22|2628.75|2620.05|2625.39|2616.69|29
1643216480000|2022-01-26 17:01:20|2627.74|2619.04|2627.01|2618.31|2628.6|2619.9|2627.01|2618.31|37
1643216490000|2022-01-26 17:01:30|2627.23|2618.53|2627.27|2618.57|2627.75|2619.05|2625.87|2617.17|39
1643216500000|2022-01-26 17:01:40|2627.4|2618.7|2627.85|2619.15|2628.71|2620.01|2626.52|2617.82|34
1643216510000|2022-01-26 17:01:50|2627.99|2619.29|2627.83|2619.13|2629.2|2620.5|2627.83|2619.13|36
1643216520000|2022-01-26 17:02:00|2627.87|2619.17|2629.26|2620.56|2629.26|2620.56|2627.76|2619.06|38
1643216530000|2022-01-26 17:02:10|2629.32|2620.62|2633.13|2624.43|2633.13|2624.43|2629.24|2620.54|39
1643216540000|2022-01-26 17:02:20|2632.67|2623.97|2632.07|2623.37|2633.26|2624.56|2631.08|2622.38|39
1643216550000|2022-01-26 17:02:30|2632.24|2623.54|2632.13|2623.43|2632.55|2623.85|2631.7|2623|36
1643216560000|2022-01-26 17:02:40|2632.23|2623.53|2630.47|2621.77|2632.51|2623.81|2630.4|2621.7|34
1643216570000|2022-01-26 17:02:50|2630.59|2621.89|2628.57|2619.87|2630.95|2622.25|2627.8|2619.1|37
1643216580000|2022-01-26 17:03:00|2628.52|2619.82|2629.09|2620.39|2629.18|2620.48|2627.51|2618.81|38
1643216590000|2022-01-26 17:03:10|2629.01|2620.31|2630.18|2621.48|2631.14|2622.44|2629.01|2620.31|38
1643216600000|2022-01-26 17:03:20|2629.21|2620.51|2631.77|2623.07|2631.99|2623.29|2629.21|2620.51|36
1643216610000|2022-01-26 17:03:30|2631.49|2622.79|2633.95|2625.25|2633.95|2625.25|2631.49|2622.79|38
1643216620000|2022-01-26 17:03:40|2634.04|2625.34|2634.63|2625.93|2634.78|2626.08|2634.01|2625.31|36
1643216630000|2022-01-26 17:03:50|2634.47|2625.77|2633.24|2624.54|2634.9|2626.2|2632.99|2624.29|32
1643216640000|2022-01-26 17:04:00|2633.12|2624.42|2633.38|2624.68|2633.38|2624.68|2631.61|2622.91|34
1643216650000|2022-01-26 17:04:10|2633.33|2624.63|2634.6|2625.9|2634.6|2625.9|2632.93|2624.23|39
1643216660000|2022-01-26 17:04:20|2634.79|2626.09|2634.84|2626.14|2636.25|2627.55|2634.58|2625.88|38
1643216670000|2022-01-26 17:04:30|2635.19|2626.49|2634.82|2626.12|2635.19|2626.49|2634.6|2625.9|32
1643216680000|2022-01-26 17:04:40|2634.71|2626.01|2636.1|2627.4|2636.18|2627.48|2633.96|2625.26|39
1643216690000|2022-01-26 17:04:50|2635.85|2627.15|2638.06|2629.36|2638.06|2629.36|2635.82|2627.12|37
1643216700000|2022-01-26 17:05:00|2638.07|2629.37|2638.85|2630.15|2638.85|2630.15|2637.66|2628.96|30
1643216710000|2022-01-26 17:05:10|2638.95|2630.25|2637.08|2628.38|2639.07|2630.37|2637.08|2628.38|35
1643216720000|2022-01-26 17:05:20|2637.43|2628.73|2636.76|2628.06|2637.78|2629.08|2636.24|2627.54|38
1643216730000|2022-01-26 17:05:30|2636.78|2628.08|2636.09|2627.39|2636.81|2628.11|2636.04|2627.34|33
1643216740000|2022-01-26 17:05:40|2636.11|2627.41|2636.01|2627.31|2636.56|2627.86|2635.41|2626.71|37
1643216750000|2022-01-26 17:05:50|2635.78|2627.08|2637.41|2628.71|2637.66|2628.96|2635.78|2627.08|35
1643216760000|2022-01-26 17:06:00|2637.24|2628.54|2636.34|2627.64|2637.92|2629.22|2635.99|2627.29|36
1643216770000|2022-01-26 17:06:10|2636.38|2627.68|2637.81|2629.11|2637.81|2629.11|2636.09|2627.39|29
1643216780000|2022-01-26 17:06:20|2638.02|2629.32|2638.28|2629.58|2638.28|2629.58|2637.26|2628.56|36
1643216790000|2022-01-26 17:06:30|2638.38|2629.68|2638.69|2629.99|2638.98|2630.28|2637.82|2629.12|29
1643216800000|2022-01-26 17:06:40|2638.6|2629.9|2640.72|2632.02|2640.72|2632.02|2638.6|2629.9|20
1643216810000|2022-01-26 17:06:50|2640.9|2632.2|2640.47|2631.77|2641.03|2632.33|2639.6|2630.9|34
1643216820000|2022-01-26 17:07:00|2640.16|2631.46|2641.52|2632.82|2641.91|2633.21|2640.07|2631.37|20
1643216830000|2022-01-26 17:07:10|2641.74|2633.04|2641.55|2632.85|2641.98|2633.28|2640.41|2631.71|24
1643216840000|2022-01-26 17:07:20|2641.39|2632.69|2641.61|2632.91|2641.81|2633.11|2641.39|2632.69|23
1643216850000|2022-01-26 17:07:30|2642.15|2633.45|2640.85|2632.15|2643.05|2634.35|2640.76|2632.06|38
1643216860000|2022-01-26 17:07:40|2640.91|2632.21|2640.17|2631.47|2642.18|2633.48|2639.29|2630.59|34
1643216870000|2022-01-26 17:07:50|2640.33|2631.63|2639.47|2630.77|2641.05|2632.35|2639.06|2630.36|38
1643216880000|2022-01-26 17:08:00|2639.58|2630.88|2639.75|2631.05|2640.01|2631.31|2638.71|2630.01|39
1643216890000|2022-01-26 17:08:10|2638.93|2630.23|2638.36|2629.66|2639.11|2630.41|2637.87|2629.17|38
1643216900000|2022-01-26 17:08:20|2638.12|2629.42|2636.46|2627.76|2638.72|2630.02|2636.46|2627.76|40
1643216910000|2022-01-26 17:08:30|2636.63|2627.93|2637.34|2628.64|2638.68|2629.98|2636.63|2627.93|40
1643216920000|2022-01-26 17:08:40|2637.28|2628.58|2638.22|2629.52|2638.81|2630.11|2637.12|2628.42|37
1643216930000|2022-01-26 17:08:50|2637.59|2628.89|2637.15|2628.45|2638.15|2629.45|2636.58|2627.88|39
1643216940000|2022-01-26 17:09:00|2637.14|2628.44|2638.86|2630.16|2638.94|2630.24|2637.14|2628.44|29
1643216950000|2022-01-26 17:09:10|2638.67|2629.97|2639.4|2630.7|2639.6|2630.9|2638.44|2629.74|36
1643216960000|2022-01-26 17:09:20|2639.43|2630.73|2638.25|2629.55|2639.43|2630.73|2637.94|2629.24|34
1643216970000|2022-01-26 17:09:30|2638.35|2629.65|2637.44|2628.74|2639.01|2630.31|2637.29|2628.59|38
1643216980000|2022-01-26 17:09:40|2637.69|2628.99|2637.8|2629.1|2637.81|2629.11|2637.37|2628.67|27
1643216990000|2022-01-26 17:09:50|2637.66|2628.96|2638.88|2630.18|2638.88|2630.18|2637.61|2628.91|34
1643217000000|2022-01-26 17:10:00|2638.87|2630.17|2637.97|2629.27|2638.97|2630.27|2637.97|2629.27|30
1643217010000|2022-01-26 17:10:10|2637.89|2629.19|2638.21|2629.51|2638.94|2630.24|2637.33|2628.63|39
1643217020000|2022-01-26 17:10:20|2638.19|2629.49|2637.31|2628.61|2638.34|2629.64|2636.96|2628.26|35
1643217030000|2022-01-26 17:10:30|2637.24|2628.54|2636.62|2627.92|2637.28|2628.58|2636.42|2627.72|32
1643217040000|2022-01-26 17:10:40|2636.61|2627.91|2636.7|2628|2636.91|2628.21|2636.37|2627.67|38
1643217050000|2022-01-26 17:10:50|2636.69|2627.99|2637.11|2628.41|2637.4|2628.7|2636.49|2627.79|33
1643217060000|2022-01-26 17:11:00|2636.43|2627.73|2634.28|2625.58|2636.73|2628.03|2633.67|2624.97|36
1643217070000|2022-01-26 17:11:10|2634.31|2625.61|2635.28|2626.58|2635.77|2627.07|2633.6|2624.9|36
1643217080000|2022-01-26 17:11:20|2635.39|2626.69|2636.98|2628.28|2637.03|2628.33|2635.39|2626.69|34
1643217090000|2022-01-26 17:11:30|2637.18|2628.48|2635.06|2626.36|2637.68|2628.98|2634.02|2625.32|37
1643217100000|2022-01-26 17:11:40|2634.35|2625.65|2634.5|2625.8|2634.75|2626.05|2634.02|2625.32|30
1643217110000|2022-01-26 17:11:50|2634.47|2625.77|2636.63|2627.93|2637.32|2628.62|2634.47|2625.77|37
1643217120000|2022-01-26 17:12:00|2636.02|2627.32|2635.85|2627.15|2636.97|2628.27|2635.38|2626.68|35
1643217130000|2022-01-26 17:12:10|2635.86|2627.16|2637.06|2628.36|2637.25|2628.55|2635.51|2626.81|36
1643217140000|2022-01-26 17:12:20|2636.99|2628.29|2637.37|2628.67|2637.87|2629.17|2636.99|2628.29|37
1643217150000|2022-01-26 17:12:30|2637.52|2628.82|2637.79|2629.09|2638.04|2629.34|2637.38|2628.68|32
1643217160000|2022-01-26 17:12:40|2637.76|2629.06|2637.67|2628.97|2638.1|2629.4|2637.67|2628.97|36
1643217170000|2022-01-26 17:12:50|2637.84|2629.14|2637.69|2628.99|2638.13|2629.43|2637.65|2628.95|37
1643217180000|2022-01-26 17:13:00|2637.82|2629.12|2636.84|2628.14|2638.08|2629.38|2636.62|2627.92|37
1643217190000|2022-01-26 17:13:10|2636.82|2628.12|2635.7|2627|2637.24|2628.54|2635.7|2627|32
1643217200000|2022-01-26 17:13:20|2635.68|2626.98|2635.27|2626.57|2635.87|2627.17|2635.09|2626.39|32
1643217210000|2022-01-26 17:13:30|2635.26|2626.56|2634.08|2625.38|2635.26|2626.56|2634|2625.3|35
1643217220000|2022-01-26 17:13:40|2633.93|2625.23|2635.57|2626.87|2635.78|2627.08|2633.6|2624.9|36
1643217230000|2022-01-26 17:13:50|2635.49|2626.79|2637.71|2629.01|2637.72|2629.02|2635.49|2626.79|30
1643217240000|2022-01-26 17:14:00|2637.7|2629|2635.77|2627.07|2637.97|2629.27|2635.14|2626.44|37
1643217250000|2022-01-26 17:14:10|2636.08|2627.38|2635.24|2626.54|2636.08|2627.38|2635.01|2626.31|32
1643217260000|2022-01-26 17:14:20|2635.29|2626.59|2634.91|2626.21|2635.29|2626.59|2634.67|2625.97|37
1643217270000|2022-01-26 17:14:30|2634.84|2626.14|2634.52|2625.82|2635.4|2626.7|2634.46|2625.76|36
1643217280000|2022-01-26 17:14:40|2634.53|2625.83|2634.18|2625.48|2635.01|2626.31|2634.04|2625.34|38
1643217290000|2022-01-26 17:14:50|2634.36|2625.66|2633.26|2624.56|2635.1|2626.4|2633.26|2624.56|31
1643217300000|2022-01-26 17:15:00|2633.3|2624.6|2633.33|2624.63|2634.36|2625.66|2633.3|2624.6|22
1643217310000|2022-01-26 17:15:10|2634.36|2625.66|2632.91|2624.21|2634.36|2625.66|2632.55|2623.85|26
1643217320000|2022-01-26 17:15:20|2632.8|2624.1|2635.48|2626.78|2635.63|2626.93|2632.7|2624|33
1643217330000|2022-01-26 17:15:30|2635.45|2626.75|2634.58|2625.88|2635.86|2627.16|2634.54|2625.84|31
1643217340000|2022-01-26 17:15:40|2634.54|2625.84|2634.75|2626.05|2634.75|2626.05|2634.09|2625.39|31
1643217350000|2022-01-26 17:15:50|2634.76|2626.06|2635.35|2626.65|2635.7|2627|2634.76|2626.06|34
1643217360000|2022-01-26 17:16:00|2635.31|2626.61|2634.75|2626.05|2635.53|2626.83|2634.75|2626.05|35
1643217370000|2022-01-26 17:16:10|2634.69|2625.99|2633.48|2624.78|2635.06|2626.36|2633.11|2624.41|34
1643217380000|2022-01-26 17:16:20|2633.53|2624.83|2635.55|2626.85|2635.55|2626.85|2633.53|2624.83|36
1643217390000|2022-01-26 17:16:30|2635.4|2626.7|2635.03|2626.33|2635.53|2626.83|2634.26|2625.56|34
1643217400000|2022-01-26 17:16:40|2634.97|2626.27|2634.74|2626.04|2635.31|2626.61|2634.4|2625.7|37
1643217410000|2022-01-26 17:16:50|2634.51|2625.81|2633.43|2624.73|2634.51|2625.81|2633.23|2624.53|30
1643217420000|2022-01-26 17:17:00|2633.57|2624.87|2633.49|2624.79|2633.7|2625|2633.08|2624.38|26
1643217430000|2022-01-26 17:17:10|2633.59|2624.89|2633.8|2625.1|2634.35|2625.65|2633.33|2624.63|12
1643217440000|2022-01-26 17:17:20|2633.74|2625.04|2633.93|2625.23|2633.93|2625.23|2632.91|2624.21|21
1643217450000|2022-01-26 17:17:30|2633.8|2625.1|2633.56|2624.86|2634.48|2625.78|2633.53|2624.83|25
1643217460000|2022-01-26 17:17:40|2633.99|2625.29|2633.48|2624.78|2634.04|2625.34|2633.07|2624.37|33
1643217470000|2022-01-26 17:17:50|2633.71|2625.01|2633.54|2624.84|2633.97|2625.27|2633.29|2624.59|25
1643217480000|2022-01-26 17:18:00|2633.34|2624.64|2631.79|2623.09|2633.73|2625.03|2631.67|2622.97|27
1643217490000|2022-01-26 17:18:10|2631.74|2623.04|2632.78|2624.08|2632.84|2624.14|2631.2|2622.5|24
1643217500000|2022-01-26 17:18:20|2632.82|2624.12|2631.79|2623.09|2632.82|2624.12|2631.61|2622.91|28
1643217510000|2022-01-26 17:18:30|2631.74|2623.04|2629.59|2620.89|2631.74|2623.04|2629.59|2620.89|35
1643217520000|2022-01-26 17:18:40|2629.54|2620.84|2629.84|2621.14|2630.01|2621.31|2629.11|2620.41|34
1643217530000|2022-01-26 17:18:50|2629.85|2621.15|2630.03|2621.33|2630.22|2621.52|2629.76|2621.06|29
1643217540000|2022-01-26 17:19:00|2630.2|2621.5|2629.33|2620.63|2630.56|2621.86|2629.01|2620.31|31
1643217550000|2022-01-26 17:19:10|2629.54|2620.84|2629.21|2620.51|2629.54|2620.84|2628.79|2620.09|31
1643217560000|2022-01-26 17:19:20|2629.54|2620.84|2625.9|2617.2|2629.54|2620.84|2625.43|2616.73|27
1643217570000|2022-01-26 17:19:30|2625.84|2617.14|2626.13|2617.43|2626.41|2617.71|2625.74|2617.04|34
1643217580000|2022-01-26 17:19:40|2626.05|2617.35|2625.81|2617.11|2626.56|2617.86|2625.51|2616.81|27
1643217590000|2022-01-26 17:19:50|2625.45|2616.75|2625.31|2616.61|2625.88|2617.18|2625.09|2616.39|37
1643217600000|2022-01-26 17:20:00|2625.14|2616.44|2625.98|2617.28|2626.06|2617.36|2624.59|2615.89|35
1643217610000|2022-01-26 17:20:10|2626.13|2617.43|2626.8|2618.1|2626.87|2618.17|2625.98|2617.28|29
1643217620000|2022-01-26 17:20:20|2626.68|2617.98|2627.61|2618.91|2627.63|2618.93|2626.68|2617.98|32
1643217630000|2022-01-26 17:20:30|2627.58|2618.88|2627.37|2618.67|2627.84|2619.14|2627.37|2618.67|21
1643217640000|2022-01-26 17:20:40|2627.5|2618.8|2627.63|2618.93|2627.65|2618.95|2627.09|2618.39|34
1643217650000|2022-01-26 17:20:50|2627.61|2618.91|2627.68|2618.98|2627.76|2619.06|2627.55|2618.85|27
1643217660000|2022-01-26 17:21:00|2628.16|2619.46|2628.23|2619.53|2628.63|2619.93|2627.03|2618.33|30
1643217670000|2022-01-26 17:21:10|2628.3|2619.6|2628.3|2619.6|2628.6|2619.9|2628.05|2619.35|23
1643217680000|2022-01-26 17:21:20|2628.6|2619.9|2628.3|2619.6|2628.6|2619.9|2628.05|2619.35|6
1643217690000|2022-01-26 17:21:30|2628.6|2619.9|2628.3|2619.6|2628.6|2619.9|2628.05|2619.35|12
1643217700000|2022-01-26 17:21:40|2628.6|2619.9|2627.62|2618.92|2628.6|2619.9|2626.95|2618.25|21
1643217710000|2022-01-26 17:21:50|2627.1|2618.4|2626.17|2617.47|2628.6|2619.9|2626.17|2617.47|22
1643217720000|2022-01-26 17:22:00|2626.29|2617.59|2624.94|2616.24|2626.29|2617.59|2624.94|2616.24|29
1643217730000|2022-01-26 17:22:10|2624.93|2616.23|2624.94|2616.24|2625.67|2616.97|2624.88|2616.18|30
1643217740000|2022-01-26 17:22:20|2624.83|2616.13|2625.08|2616.38|2625.47|2616.77|2624.59|2615.89|31
1643217750000|2022-01-26 17:22:30|2625.19|2616.49|2626.41|2617.71|2626.54|2617.84|2625.19|2616.49|37
1643217760000|2022-01-26 17:22:40|2626.39|2617.69|2626.38|2617.68|2626.49|2617.79|2625.86|2617.16|29
1643217770000|2022-01-26 17:22:50|2626.4|2617.7|2625.28|2616.58|2626.4|2617.7|2625.02|2616.32|34
1643217780000|2022-01-26 17:23:00|2625.27|2616.57|2625.64|2616.94|2625.86|2617.16|2625.14|2616.44|31
1643217790000|2022-01-26 17:23:10|2625.66|2616.96|2625.84|2617.14|2625.9|2617.2|2625.43|2616.73|23
1643217800000|2022-01-26 17:23:20|2625.59|2616.89|2626.33|2617.63|2626.76|2618.06|2625.59|2616.89|25
1643217810000|2022-01-26 17:23:30|2626.35|2617.65|2627.2|2618.5|2627.2|2618.5|2626.28|2617.58|19
1643217820000|2022-01-26 17:23:40|2627.83|2619.13|2627.93|2619.23|2628.04|2619.34|2627.64|2618.94|19
1643217830000|2022-01-26 17:23:50|2627.73|2619.03|2627.7|2619|2628.3|2619.6|2627.7|2619|14
1643217840000|2022-01-26 17:24:00|2627.48|2618.78|2626.44|2617.74|2627.66|2618.96|2626.37|2617.67|18
1643217850000|2022-01-26 17:24:10|2626.6|2617.9|2626.88|2618.18|2627.64|2618.94|2626.5|2617.8|18
1643217860000|2022-01-26 17:24:20|2626.75|2618.05|2627.11|2618.41|2627.11|2618.41|2625.79|2617.09|14
1643217870000|2022-01-26 17:24:30|2627.1|2618.4|2624.7|2616|2627.28|2618.58|2624.49|2615.79|31
1643217880000|2022-01-26 17:24:40|2625.38|2616.68|2624.28|2615.58|2625.38|2616.68|2624.22|2615.52|28
1643217890000|2022-01-26 17:24:50|2624.37|2615.67|2624.67|2615.97|2625.74|2617.04|2624.37|2615.67|29
1643217900000|2022-01-26 17:25:00|2624.88|2616.18|2627.59|2618.89|2627.62|2618.92|2624.88|2616.18|34
1643217910000|2022-01-26 17:25:10|2627.35|2618.65|2627.58|2618.88|2628.13|2619.43|2627.11|2618.41|38
1643217920000|2022-01-26 17:25:20|2627.81|2619.11|2627.31|2618.61|2627.89|2619.19|2627.3|2618.6|29
1643217930000|2022-01-26 17:25:30|2627.3|2618.6|2627.05|2618.35|2627.91|2619.21|2626.91|2618.21|34
1643217940000|2022-01-26 17:25:40|2627.06|2618.36|2628.46|2619.76|2628.47|2619.77|2626.73|2618.03|27
1643217950000|2022-01-26 17:25:50|2628.47|2619.77|2626.96|2618.26|2628.47|2619.77|2626.61|2617.91|31
1643217960000|2022-01-26 17:26:00|2626.93|2618.23|2626.79|2618.09|2627.04|2618.34|2626.79|2618.09|30
1643217970000|2022-01-26 17:26:10|2627.04|2618.34|2627.04|2618.34|2627.04|2618.34|2626.51|2617.81|29
1643217980000|2022-01-26 17:26:20|2626.96|2618.26|2627.82|2619.12|2628.11|2619.41|2626.96|2618.26|32
1643217990000|2022-01-26 17:26:30|2627.74|2619.04|2629.6|2620.9|2629.6|2620.9|2627.48|2618.78|27
1643218000000|2022-01-26 17:26:40|2629.48|2620.78|2630.32|2621.62|2630.32|2621.62|2629.28|2620.58|31
1643218010000|2022-01-26 17:26:50|2630.14|2621.44|2629.47|2620.77|2630.44|2621.74|2629.47|2620.77|20
1643218020000|2022-01-26 17:27:00|2629.64|2620.94|2629.29|2620.59|2630.27|2621.57|2629.27|2620.57|25
1643218030000|2022-01-26 17:27:10|2629.62|2620.92|2627.96|2619.26|2629.62|2620.92|2627.66|2618.96|27
1643218040000|2022-01-26 17:27:20|2627.98|2619.28|2627.03|2618.33|2628.78|2620.08|2627.03|2618.33|24
1643218050000|2022-01-26 17:27:30|2627.13|2618.43|2627.84|2619.14|2628.69|2619.99|2627.13|2618.43|31
1643218060000|2022-01-26 17:27:40|2627.85|2619.15|2627.6|2618.9|2627.85|2619.15|2627.26|2618.56|35
1643218070000|2022-01-26 17:27:50|2627.71|2619.01|2628|2619.3|2628.47|2619.77|2627.69|2618.99|25
1643218080000|2022-01-26 17:28:00|2627.9|2619.2|2628.01|2619.31|2628.33|2619.63|2627.7|2619|26
1643218090000|2022-01-26 17:28:10|2628|2619.3|2627.9|2619.2|2628.08|2619.38|2627.44|2618.74|18
1643218100000|2022-01-26 17:28:20|2627.99|2619.29|2627.62|2618.92|2627.99|2619.29|2627.17|2618.47|19
1643218110000|2022-01-26 17:28:30|2627.75|2619.05|2626.64|2617.94|2627.75|2619.05|2626.13|2617.43|20
1643218120000|2022-01-26 17:28:40|2626.48|2617.78|2626.09|2617.39|2626.48|2617.78|2625.9|2617.2|10
1643218130000|2022-01-26 17:28:50|2625.92|2617.22|2627.71|2619.01|2627.79|2619.09|2625.92|2617.22|19
1643218140000|2022-01-26 17:29:00|2627.82|2619.12|2628.28|2619.58|2628.82|2620.12|2627.81|2619.11|12
1643218150000|2022-01-26 17:29:10|2628.3|2619.6|2628.37|2619.67|2628.71|2620.01|2628.1|2619.4|31
1643218160000|2022-01-26 17:29:20|2628.32|2619.62|2628.1|2619.4|2628.98|2620.28|2628.02|2619.32|17
1643218170000|2022-01-26 17:29:30|2628.29|2619.59|2627.93|2619.23|2628.52|2619.82|2627.92|2619.22|23
1643218180000|2022-01-26 17:29:40|2627.95|2619.25|2628.4|2619.7|2629.29|2620.59|2627.93|2619.23|21
1643218190000|2022-01-26 17:29:50|2629.18|2620.48|2628.4|2619.7|2629.63|2620.93|2628.38|2619.68|26
1643218200000|2022-01-26 17:30:00|2629.22|2620.52|2628.86|2620.16|2629.28|2620.58|2628.4|2619.7|21
1643218210000|2022-01-26 17:30:10|2628.92|2620.22|2627.8|2619.1|2628.96|2620.26|2627.8|2619.1|31
1643218220000|2022-01-26 17:30:20|2627.68|2618.98|2629.14|2620.44|2629.2|2620.5|2627.54|2618.84|29
1643218230000|2022-01-26 17:30:30|2629.06|2620.36|2629|2620.3|2629.54|2620.84|2628.38|2619.68|20
1643218240000|2022-01-26 17:30:40|2629.07|2620.37|2628.14|2619.44|2629.36|2620.66|2627.97|2619.27|31
1643218250000|2022-01-26 17:30:50|2627.92|2619.22|2628.76|2620.06|2629.05|2620.35|2627.87|2619.17|21
1643218260000|2022-01-26 17:31:00|2629.05|2620.35|2629.99|2621.29|2630.69|2621.99|2628.4|2619.7|33
1643218270000|2022-01-26 17:31:10|2630.07|2621.37|2629.14|2620.44|2630.58|2621.88|2628.84|2620.14|34
1643218280000|2022-01-26 17:31:20|2628.85|2620.15|2627.53|2618.83|2628.85|2620.15|2627.44|2618.74|31
1643218290000|2022-01-26 17:31:30|2627.55|2618.85|2626.81|2618.11|2627.62|2618.92|2626.72|2618.02|26
1643218300000|2022-01-26 17:31:40|2626.79|2618.09|2626.06|2617.36|2627.12|2618.42|2626.06|2617.36|19
1643218310000|2022-01-26 17:31:50|2626.05|2617.35|2624.96|2616.26|2626.07|2617.37|2624.86|2616.16|27
1643218320000|2022-01-26 17:32:00|2625.23|2616.53|2623.79|2615.09|2625.23|2616.53|2623.44|2614.74|26
1643218330000|2022-01-26 17:32:10|2623.88|2615.18|2621.38|2612.68|2624.35|2615.65|2621.04|2612.34|35
1643218340000|2022-01-26 17:32:20|2621.35|2612.65|2622.22|2613.52|2622.56|2613.86|2620.88|2612.18|35
1643218350000|2022-01-26 17:32:30|2622.16|2613.46|2622.48|2613.78|2622.48|2613.78|2621.95|2613.25|26
1643218360000|2022-01-26 17:32:40|2622.36|2613.66|2622.63|2613.93|2622.64|2613.94|2622.19|2613.49|11
1643218370000|2022-01-26 17:32:50|2622.9|2614.2|2623.56|2614.86|2623.72|2615.02|2622.63|2613.93|16
1643218380000|2022-01-26 17:33:00|2623.81|2615.11|2622.33|2613.63|2623.85|2615.15|2622.33|2613.63|20
1643218390000|2022-01-26 17:33:10|2622.32|2613.62|2619.93|2611.23|2622.32|2613.62|2619.93|2611.23|33
1643218400000|2022-01-26 17:33:20|2619.89|2611.19|2619.12|2610.42|2619.93|2611.23|2618.7|2610|31
1643218410000|2022-01-26 17:33:30|2618.32|2609.62|2616.31|2607.61|2619.73|2611.03|2615.84|2607.14|23
1643218420000|2022-01-26 17:33:40|2616.3|2607.6|2615.97|2607.27|2616.3|2607.6|2615.01|2606.31|31
1643218430000|2022-01-26 17:33:50|2615.78|2607.08|2613.68|2604.98|2615.96|2607.26|2613.35|2604.65|39
1643218440000|2022-01-26 17:34:00|2614.79|2606.09|2614.91|2606.21|2614.91|2606.21|2613.49|2604.79|32
1643218450000|2022-01-26 17:34:10|2614.9|2606.2|2614.57|2605.87|2615.46|2606.76|2614.16|2605.46|34
1643218460000|2022-01-26 17:34:20|2614.51|2605.81|2614.11|2605.41|2614.7|2606|2613.89|2605.19|32
1643218470000|2022-01-26 17:34:30|2614.06|2605.36|2613.71|2605.01|2614.42|2605.72|2613.58|2604.88|26
1643218480000|2022-01-26 17:34:40|2614.06|2605.36|2612.08|2603.38|2614.23|2605.53|2611.56|2602.86|38
1643218490000|2022-01-26 17:34:50|2611.7|2603|2609.54|2600.84|2611.93|2603.23|2609.4|2600.7|37
1643218500000|2022-01-26 17:35:00|2609.52|2600.82|2610.37|2601.67|2610.37|2601.67|2609.19|2600.49|28
1643218510000|2022-01-26 17:35:10|2610.34|2601.64|2611.75|2603.05|2613.8|2605.1|2610.29|2601.59|40
1643218520000|2022-01-26 17:35:20|2611.68|2602.98|2613.7|2605|2613.7|2605|2611.55|2602.85|35
1643218530000|2022-01-26 17:35:30|2613.71|2605.01|2615.34|2606.64|2615.93|2607.23|2613.17|2604.47|34
1643218540000|2022-01-26 17:35:40|2615.33|2606.63|2615.34|2606.64|2616.5|2607.8|2615.33|2606.63|33
1643218550000|2022-01-26 17:35:50|2615.18|2606.48|2611.38|2602.68|2615.3|2606.6|2611.38|2602.68|36
1643218560000|2022-01-26 17:36:00|2611.42|2602.72|2613.12|2604.42|2614.38|2605.68|2611.42|2602.72|38
1643218570000|2022-01-26 17:36:10|2613.06|2604.36|2612.95|2604.25|2613.21|2604.51|2612.24|2603.54|37
1643218580000|2022-01-26 17:36:20|2612.89|2604.19|2613.19|2604.49|2615.14|2606.44|2612.89|2604.19|36
1643218590000|2022-01-26 17:36:30|2613.55|2604.85|2616.03|2607.33|2616.25|2607.55|2613.55|2604.85|36
1643218600000|2022-01-26 17:36:40|2615.72|2607.02|2616.22|2607.52|2616.45|2607.75|2615.69|2606.99|31
1643218610000|2022-01-26 17:36:50|2616.2|2607.5|2616.19|2607.49|2616.48|2607.78|2615.6|2606.9|27
1643218620000|2022-01-26 17:37:00|2616.27|2607.57|2615.51|2606.81|2616.27|2607.57|2614.96|2606.26|31
1643218630000|2022-01-26 17:37:10|2615.5|2606.8|2613.08|2604.38|2615.53|2606.83|2613.05|2604.35|32
1643218640000|2022-01-26 17:37:20|2612.99|2604.29|2614.36|2605.66|2614.36|2605.66|2612.72|2604.02|38
1643218650000|2022-01-26 17:37:30|2614.38|2605.68|2615.52|2606.82|2615.86|2607.16|2614.23|2605.53|39
1643218660000|2022-01-26 17:37:40|2615.12|2606.42|2612.57|2603.87|2615.12|2606.42|2612.57|2603.87|30
1643218670000|2022-01-26 17:37:50|2613.01|2604.31|2613.03|2604.33|2613.03|2604.33|2611.43|2602.73|33
1643218680000|2022-01-26 17:38:00|2613.05|2604.35|2614.69|2605.99|2614.95|2606.25|2612.95|2604.25|37
1643218690000|2022-01-26 17:38:10|2614.92|2606.22|2615.61|2606.91|2615.86|2607.16|2614.36|2605.66|34
1643218700000|2022-01-26 17:38:20|2615|2606.3|2612.33|2603.63|2615.3|2606.6|2612.31|2603.61|37
1643218710000|2022-01-26 17:38:30|2612.2|2603.5|2613.27|2604.57|2613.27|2604.57|2611.95|2603.25|36
1643218720000|2022-01-26 17:38:40|2613.28|2604.58|2613.01|2604.31|2614.51|2605.81|2611.86|2603.16|33
1643218730000|2022-01-26 17:38:50|2613|2604.3|2612.6|2603.9|2614.11|2605.41|2612.4|2603.7|38
1643218740000|2022-01-26 17:39:00|2612.59|2603.89|2611.18|2602.48|2612.61|2603.91|2611.13|2602.43|34
1643218750000|2022-01-26 17:39:10|2611.17|2602.47|2611.92|2603.22|2612.05|2603.35|2611.13|2602.43|30
1643218760000|2022-01-26 17:39:20|2611.91|2603.21|2610.66|2601.96|2611.93|2603.23|2610.66|2601.96|37
1643218770000|2022-01-26 17:39:30|2610.51|2601.81|2609.53|2600.83|2610.59|2601.89|2609.36|2600.66|32
1643218780000|2022-01-26 17:39:40|2609.56|2600.86|2608.33|2599.63|2609.59|2600.89|2608.24|2599.54|39
1643218790000|2022-01-26 17:39:50|2608.32|2599.62|2608.94|2600.24|2608.94|2600.24|2608|2599.3|33
1643218800000|2022-01-26 17:40:00|2608.95|2600.25|2610.04|2601.34|2610.04|2601.34|2608.78|2600.08|28
1643218810000|2022-01-26 17:40:10|2609.93|2601.23|2609.93|2601.23|2610.92|2602.22|2609.93|2601.23|9
1643218820000|2022-01-26 17:40:20|2610.45|2601.75|2609.93|2601.23|2610.5|2601.8|2609.93|2601.23|16
1643218830000|2022-01-26 17:40:30|2610.03|2601.33|2609.93|2601.23|2610.32|2601.62|2609.93|2601.23|19
1643218840000|2022-01-26 17:40:40|2610.05|2601.35|2610.07|2601.37|2610.07|2601.37|2609.93|2601.23|7
1643218850000|2022-01-26 17:40:50|2610.08|2601.38|2610.04|2601.34|2610.21|2601.51|2609.97|2601.27|26
1643218860000|2022-01-26 17:41:00|2610.02|2601.32|2610.37|2601.67|2610.38|2601.68|2609.93|2601.23|23
1643218870000|2022-01-26 17:41:10|2610.46|2601.76|2608.82|2600.12|2610.96|2602.26|2608.82|2600.12|38
1643218880000|2022-01-26 17:41:20|2608.81|2600.11|2608.2|2599.5|2608.81|2600.11|2608.05|2599.35|35
1643218890000|2022-01-26 17:41:30|2608.21|2599.51|2609.09|2600.39|2609.31|2600.61|2608.15|2599.45|26
1643218900000|2022-01-26 17:41:40|2608.9|2600.2|2607.74|2599.04|2608.95|2600.25|2607.73|2599.03|28
1643218910000|2022-01-26 17:41:50|2607.83|2599.13|2607.86|2599.16|2607.99|2599.29|2607.68|2598.98|33
1643218920000|2022-01-26 17:42:00|2608.04|2599.34|2609.21|2600.51|2609.21|2600.51|2607.21|2598.51|31
1643218930000|2022-01-26 17:42:10|2609.45|2600.75|2610.03|2601.33|2610.03|2601.33|2609.45|2600.75|13
1643218940000|2022-01-26 17:42:20|2610.62|2601.92|2616.82|2608.12|2616.83|2608.13|2610.62|2601.92|32
1643218950000|2022-01-26 17:42:30|2617|2608.3|2616.73|2608.03|2619.14|2610.44|2616.2|2607.5|37
1643218960000|2022-01-26 17:42:40|2616.4|2607.7|2615.03|2606.33|2616.41|2607.71|2614.08|2605.38|39
1643218970000|2022-01-26 17:42:50|2614.7|2606|2614.69|2605.99|2615.47|2606.77|2614.32|2605.62|30
1643218980000|2022-01-26 17:43:00|2614.61|2605.91|2615.19|2606.49|2615.2|2606.5|2614.42|2605.72|31
1643218990000|2022-01-26 17:43:10|2615.23|2606.53|2615.62|2606.92|2615.62|2606.92|2614.8|2606.1|36
1643219000000|2022-01-26 17:43:20|2615.68|2606.98|2615.53|2606.83|2616.16|2607.46|2615.2|2606.5|27
1643219010000|2022-01-26 17:43:30|2616.17|2607.47|2616.08|2607.38|2616.4|2607.7|2615.2|2606.5|28
1643219020000|2022-01-26 17:43:40|2615.85|2607.15|2615.56|2606.86|2616.26|2607.56|2615.2|2606.5|35
1643219030000|2022-01-26 17:43:50|2615.62|2606.92|2617.43|2608.73|2617.6|2608.9|2614.63|2605.93|34
1643219040000|2022-01-26 17:44:00|2617.47|2608.77|2616.96|2608.26|2617.47|2608.77|2615.09|2606.39|37
1643219050000|2022-01-26 17:44:10|2616.89|2608.19|2618.26|2609.56|2618.27|2609.57|2616.47|2607.77|38
1643219060000|2022-01-26 17:44:20|2618.02|2609.32|2619.11|2610.41|2619.29|2610.59|2618.02|2609.32|27
1643219070000|2022-01-26 17:44:30|2619.02|2610.32|2617.71|2609.01|2619.04|2610.34|2617.4|2608.7|31
1643219080000|2022-01-26 17:44:40|2617.72|2609.02|2617.33|2608.63|2618.83|2610.13|2617.33|2608.63|31
1643219090000|2022-01-26 17:44:50|2617.38|2608.68|2617.48|2608.78|2617.56|2608.86|2617.2|2608.5|29
1643219100000|2022-01-26 17:45:00|2616.72|2608.02|2617.95|2609.25|2617.95|2609.25|2616.59|2607.89|34
1643219110000|2022-01-26 17:45:10|2618.07|2609.37|2619.54|2610.84|2619.57|2610.87|2618.07|2609.37|33
1643219120000|2022-01-26 17:45:20|2619.42|2610.72|2618.28|2609.58|2619.73|2611.03|2617.67|2608.97|29
1643219130000|2022-01-26 17:45:30|2618.21|2609.51|2617.15|2608.45|2618.21|2609.51|2615.8|2607.1|33
1643219140000|2022-01-26 17:45:40|2617.1|2608.4|2616.33|2607.63|2617.16|2608.46|2615.08|2606.38|25
1643219150000|2022-01-26 17:45:50|2616.23|2607.53|2614.24|2605.54|2616.43|2607.73|2613.92|2605.22|33
1643219160000|2022-01-26 17:46:00|2613.05|2604.35|2613.23|2604.53|2614.76|2606.06|2612.81|2604.11|32
1643219170000|2022-01-26 17:46:10|2613.22|2604.52|2613.7|2605|2614.98|2606.28|2612.93|2604.23|33
1643219180000|2022-01-26 17:46:20|2613.64|2604.94|2613.39|2604.69|2614.54|2605.84|2613.2|2604.5|29
1643219190000|2022-01-26 17:46:30|2613.2|2604.5|2612.39|2603.69|2614.03|2605.33|2612.39|2603.69|31
1643219200000|2022-01-26 17:46:40|2612.66|2603.96|2611.2|2602.5|2612.66|2603.96|2609.59|2600.89|39
1643219210000|2022-01-26 17:46:50|2611.54|2602.84|2609.32|2600.62|2611.58|2602.88|2609.23|2600.53|34
1643219220000|2022-01-26 17:47:00|2609.4|2600.7|2611.7|2603|2612.01|2603.31|2609.23|2600.53|34
1643219230000|2022-01-26 17:47:10|2611.71|2603.01|2611.73|2603.03|2612.17|2603.47|2611.29|2602.59|31
1643219240000|2022-01-26 17:47:20|2611.91|2603.21|2612.93|2604.23|2612.93|2604.23|2611.53|2602.83|16
1643219250000|2022-01-26 17:47:30|2612.67|2603.97|2611.51|2602.81|2612.67|2603.97|2611.51|2602.81|14
1643219260000|2022-01-26 17:47:40|2611.68|2602.98|2610.82|2602.12|2611.68|2602.98|2608.56|2599.86|33
1643219270000|2022-01-26 17:47:50|2610.72|2602.02|2610.89|2602.19|2611.34|2602.64|2609.58|2600.88|37
1643219280000|2022-01-26 17:48:00|2610.83|2602.13|2611.07|2602.37|2611.3|2602.6|2609.35|2600.65|33
1643219290000|2022-01-26 17:48:10|2611.09|2602.39|2611.25|2602.55|2611.76|2603.06|2609.62|2600.92|38
1643219300000|2022-01-26 17:48:20|2610.84|2602.14|2611.06|2602.36|2612.1|2603.4|2610.02|2601.32|37
1643219310000|2022-01-26 17:48:30|2610.2|2601.5|2609.72|2601.02|2611.13|2602.43|2609.55|2600.85|36
1643219320000|2022-01-26 17:48:40|2610.45|2601.75|2609.64|2600.94|2610.72|2602.02|2609.5|2600.8|30
1643219330000|2022-01-26 17:48:50|2609.8|2601.1|2609.42|2600.72|2610.59|2601.89|2609.42|2600.72|36
1643219340000|2022-01-26 17:49:00|2609.43|2600.73|2609.71|2601.01|2610.56|2601.86|2609.23|2600.53|25
1643219350000|2022-01-26 17:49:10|2609.7|2601|2610.6|2601.9|2610.85|2602.15|2609.7|2601|29
1643219360000|2022-01-26 17:49:20|2610.89|2602.19|2609.81|2601.11|2610.99|2602.29|2609.81|2601.11|19
1643219370000|2022-01-26 17:49:30|2609.91|2601.21|2608.49|2599.79|2609.91|2601.21|2608.29|2599.59|26
1643219380000|2022-01-26 17:49:40|2608.48|2599.78|2609.25|2600.55|2609.83|2601.13|2607.81|2599.11|33
1643219390000|2022-01-26 17:49:50|2609.22|2600.52|2609.6|2600.9|2610.33|2601.63|2609.03|2600.33|32
1643219400000|2022-01-26 17:50:00|2609.52|2600.82|2609.49|2600.79|2610.41|2601.71|2609.25|2600.55|30
1643219410000|2022-01-26 17:50:10|2609.45|2600.75|2608.67|2599.97|2609.82|2601.12|2608.64|2599.94|29
1643219420000|2022-01-26 17:50:20|2608.65|2599.95|2608.84|2600.14|2609.01|2600.31|2608.61|2599.91|21
1643219430000|2022-01-26 17:50:30|2608.81|2600.11|2606.64|2597.94|2608.81|2600.11|2606.33|2597.63|33
1643219440000|2022-01-26 17:50:40|2606.7|2598|2607.04|2598.34|2607.04|2598.34|2605.92|2597.22|32
1643219450000|2022-01-26 17:50:50|2607.05|2598.35|2607.24|2598.54|2608.02|2599.32|2606.33|2597.63|38
1643219460000|2022-01-26 17:51:00|2607.23|2598.53|2606.22|2597.52|2607.23|2598.53|2605.91|2597.21|33
1643219470000|2022-01-26 17:51:10|2606.19|2597.49|2606.19|2597.49|2607.21|2598.51|2605.58|2596.88|36
1643219480000|2022-01-26 17:51:20|2606.1|2597.4|2605.95|2597.25|2606.48|2597.78|2605.62|2596.92|36
1643219490000|2022-01-26 17:51:30|2605.97|2597.27|2605.68|2596.98|2605.97|2597.27|2605.21|2596.51|30
1643219500000|2022-01-26 17:51:40|2605.41|2596.71|2601.97|2593.27|2605.41|2596.71|2601.92|2593.22|33
1643219510000|2022-01-26 17:51:50|2601.71|2593.01|2601.52|2592.82|2601.72|2593.02|2600.75|2592.05|33
1643219520000|2022-01-26 17:52:00|2601.41|2592.71|2601.58|2592.88|2602.18|2593.48|2601.32|2592.62|29
1643219530000|2022-01-26 17:52:10|2601.57|2592.87|2602.88|2594.18|2603.06|2594.36|2601.52|2592.82|32
1643219540000|2022-01-26 17:52:20|2602.9|2594.2|2603.14|2594.44|2603.19|2594.49|2602.65|2593.95|34
1643219550000|2022-01-26 17:52:30|2603.07|2594.37|2603.26|2594.56|2604.06|2595.36|2602.84|2594.14|33
1643219560000|2022-01-26 17:52:40|2603.2|2594.5|2602.2|2593.5|2603.55|2594.85|2601.87|2593.17|36
1643219570000|2022-01-26 17:52:50|2602.5|2593.8|2601.24|2592.54|2602.5|2593.8|2601.06|2592.36|29
1643219580000|2022-01-26 17:53:00|2601.42|2592.72|2601.43|2592.73|2602.05|2593.35|2601.06|2592.36|33
1643219590000|2022-01-26 17:53:10|2601.64|2592.94|2602.92|2594.22|2602.92|2594.22|2601.4|2592.7|28
1643219600000|2022-01-26 17:53:20|2602.91|2594.21|2604.58|2595.88|2605.47|2596.77|2602.91|2594.21|30
1643219610000|2022-01-26 17:53:30|2604.56|2595.86|2604.45|2595.75|2605.3|2596.6|2603.31|2594.61|25
1643219620000|2022-01-26 17:53:40|2604.29|2595.59|2602.96|2594.26|2604.58|2595.88|2602.96|2594.26|22
1643219630000|2022-01-26 17:53:50|2603.61|2594.91|2602.5|2593.8|2603.9|2595.2|2602.5|2593.8|34
1643219640000|2022-01-26 17:54:00|2602.57|2593.87|2603.25|2594.55|2603.25|2594.55|2602.25|2593.55|31
1643219650000|2022-01-26 17:54:10|2603.33|2594.63|2603.89|2595.19|2603.89|2595.19|2602.4|2593.7|34
1643219660000|2022-01-26 17:54:20|2603.8|2595.1|2603.35|2594.65|2604.53|2595.83|2603.22|2594.52|29
1643219670000|2022-01-26 17:54:30|2603.8|2595.1|2602.99|2594.29|2603.8|2595.1|2602.88|2594.18|32
1643219680000|2022-01-26 17:54:40|2602.86|2594.16|2602.93|2594.23|2603.15|2594.45|2602.37|2593.67|29
1643219690000|2022-01-26 17:54:50|2602.88|2594.18|2601.77|2593.07|2603.05|2594.35|2601.6|2592.9|28
1643219700000|2022-01-26 17:55:00|2601.72|2593.02|2602.28|2593.58|2602.39|2593.69|2601.6|2592.9|28
1643219710000|2022-01-26 17:55:10|2602.3|2593.6|2602.02|2593.32|2602.62|2593.92|2601.83|2593.13|34
1643219720000|2022-01-26 17:55:20|2602.25|2593.55|2601.56|2592.86|2602.48|2593.78|2601.46|2592.76|30
1643219730000|2022-01-26 17:55:30|2601.46|2592.76|2601.03|2592.33|2601.71|2593.01|2600.09|2591.39|31
1643219740000|2022-01-26 17:55:40|2601.02|2592.32|2598.94|2590.24|2601.02|2592.32|2598.94|2590.24|30
1643219750000|2022-01-26 17:55:50|2598.95|2590.25|2597.55|2588.85|2598.95|2590.25|2597.33|2588.63|34
1643219760000|2022-01-26 17:56:00|2597.78|2589.08|2598.7|2590|2598.77|2590.07|2597.52|2588.82|29
1643219770000|2022-01-26 17:56:10|2598.67|2589.97|2598.58|2589.88|2599.33|2590.63|2598.21|2589.51|27
1643219780000|2022-01-26 17:56:20|2599.1|2590.4|2599.65|2590.95|2600.1|2591.4|2598.66|2589.96|26
1643219790000|2022-01-26 17:56:30|2600.1|2591.4|2601.27|2592.57|2601.27|2592.57|2599.54|2590.84|32
1643219800000|2022-01-26 17:56:40|2601.09|2592.39|2600.65|2591.95|2601.93|2593.23|2600.4|2591.7|35
1643219810000|2022-01-26 17:56:50|2600.67|2591.97|2600.3|2591.6|2601.01|2592.31|2600.23|2591.53|31
1643219820000|2022-01-26 17:57:00|2600.37|2591.67|2600.66|2591.96|2601.28|2592.58|2600.3|2591.6|32
1643219830000|2022-01-26 17:57:10|2600.76|2592.06|2601.02|2592.32|2601.8|2593.1|2600.76|2592.06|32
1643219840000|2022-01-26 17:57:20|2601.03|2592.33|2601|2592.3|2601.4|2592.7|2600.77|2592.07|31
1643219850000|2022-01-26 17:57:30|2601.43|2592.73|2601.28|2592.58|2601.74|2593.04|2601.22|2592.52|34
1643219860000|2022-01-26 17:57:40|2601.29|2592.59|2601.24|2592.54|2602.5|2593.8|2601.24|2592.54|37
1643219870000|2022-01-26 17:57:50|2601.26|2592.56|2601.04|2592.34|2601.26|2592.56|2600.83|2592.13|32
1643219880000|2022-01-26 17:58:00|2601.09|2592.39|2602.31|2593.61|2602.6|2593.9|2601.09|2592.39|29
1643219890000|2022-01-26 17:58:10|2602.35|2593.65|2602.75|2594.05|2603.48|2594.78|2602.23|2593.53|28
1643219900000|2022-01-26 17:58:20|2603.16|2594.46|2603.23|2594.53|2603.98|2595.28|2602.7|2594|30
1643219910000|2022-01-26 17:58:30|2603.2|2594.5|2605.55|2596.85|2606.26|2597.56|2603.2|2594.5|35
1643219920000|2022-01-26 17:58:40|2605.61|2596.91|2604.36|2595.66|2605.61|2596.91|2604.14|2595.44|37
1643219930000|2022-01-26 17:58:50|2604.56|2595.86|2605.1|2596.4|2605.1|2596.4|2603.95|2595.25|36
1643219940000|2022-01-26 17:59:00|2604.9|2596.2|2604.6|2595.9|2605.12|2596.42|2604.16|2595.46|34
1643219950000|2022-01-26 17:59:10|2604.49|2595.79|2604.99|2596.29|2605.06|2596.36|2604.49|2595.79|33
1643219960000|2022-01-26 17:59:20|2604.96|2596.26|2602.12|2593.42|2604.99|2596.29|2602.12|2593.42|34
1643219970000|2022-01-26 17:59:30|2602.22|2593.52|2601.37|2592.67|2602.22|2593.52|2601.25|2592.55|32
1643219980000|2022-01-26 17:59:40|2601.42|2592.72|2601.6|2592.9|2601.65|2592.95|2601.37|2592.67|17
1643219990000|2022-01-26 17:59:50|2601.52|2592.82|2600.75|2592.05|2601.62|2592.92|2600.72|2592.02|22
1643220000000|2022-01-26 18:00:00|2601.37|2592.67|2603.1|2594.4|2603.1|2594.4|2600.78|2592.08|35
1643220010000|2022-01-26 18:00:10|2603.04|2594.34|2602.9|2594.2|2604.04|2595.34|2602.5|2593.8|37
1643220020000|2022-01-26 18:00:20|2602.73|2594.03|2602.49|2593.79|2603.04|2594.34|2602|2593.3|35
1643220030000|2022-01-26 18:00:30|2602.44|2593.74|2601.63|2592.93|2602.49|2593.79|2601.59|2592.89|30
1643220040000|2022-01-26 18:00:40|2602.46|2593.76|2600.2|2591.5|2602.46|2593.76|2600.2|2591.5|37
1643220050000|2022-01-26 18:00:50|2600.04|2591.34|2598.53|2589.83|2600.26|2591.56|2598.18|2589.48|37
1643220060000|2022-01-26 18:01:00|2597.84|2589.14|2596.69|2587.99|2598.96|2590.26|2596.69|2587.99|38
1643220070000|2022-01-26 18:01:10|2597.19|2588.49|2591.38|2582.68|2597.19|2588.49|2590.79|2582.09|37
1643220080000|2022-01-26 18:01:20|2591.51|2582.81|2588.14|2579.44|2591.51|2582.81|2587.83|2579.13|35
1643220090000|2022-01-26 18:01:30|2588.65|2579.95|2585.96|2577.26|2588.65|2579.95|2585.36|2576.66|37
1643220100000|2022-01-26 18:01:40|2586.04|2577.34|2583.1|2574.4|2586.04|2577.34|2582.03|2573.33|38
1643220110000|2022-01-26 18:01:50|2583.47|2574.77|2581.21|2572.51|2584.31|2575.61|2581.21|2572.51|39
1643220120000|2022-01-26 18:02:00|2581.1|2572.4|2579.18|2570.48|2581.42|2572.72|2578.71|2570.01|38
1643220130000|2022-01-26 18:02:10|2579.3|2570.6|2579.55|2570.85|2579.55|2570.85|2577.35|2568.65|38
1643220140000|2022-01-26 18:02:20|2579.52|2570.82|2576.09|2567.39|2579.69|2570.99|2576.09|2567.39|40
1643220150000|2022-01-26 18:02:30|2575.99|2567.29|2579.58|2570.88|2579.78|2571.08|2575.99|2567.29|39
1643220160000|2022-01-26 18:02:40|2579.59|2570.89|2576.13|2567.43|2579.59|2570.89|2575.25|2566.55|38
1643220170000|2022-01-26 18:02:50|2576.24|2567.54|2574.6|2565.9|2576.7|2568|2574.39|2565.69|40
1643220180000|2022-01-26 18:03:00|2574.68|2565.98|2574.75|2566.05|2574.75|2566.05|2573.69|2564.99|38
1643220190000|2022-01-26 18:03:10|2574.8|2566.1|2573.15|2564.45|2574.8|2566.1|2573.15|2564.45|37
1643220200000|2022-01-26 18:03:20|2573.35|2564.65|2572.83|2564.13|2574.57|2565.87|2572.83|2564.13|33
1643220210000|2022-01-26 18:03:30|2572.84|2564.14|2572.29|2563.59|2572.97|2564.27|2572.05|2563.35|38
1643220220000|2022-01-26 18:03:40|2572.86|2564.16|2574.09|2565.39|2574.09|2565.39|2571.96|2563.26|40
1643220230000|2022-01-26 18:03:50|2573.86|2565.16|2573.2|2564.5|2574.9|2566.2|2573.14|2564.44|30
1643220240000|2022-01-26 18:04:00|2573.43|2564.73|2576.03|2567.33|2576.64|2567.94|2573.05|2564.35|38
1643220250000|2022-01-26 18:04:10|2576.05|2567.35|2577.78|2569.08|2577.78|2569.08|2575.88|2567.18|34
1643220260000|2022-01-26 18:04:20|2577.75|2569.05|2577.09|2568.39|2578.47|2569.77|2577.09|2568.39|33
1643220270000|2022-01-26 18:04:30|2577.08|2568.38|2578.2|2569.5|2578.78|2570.08|2576.81|2568.11|36
1643220280000|2022-01-26 18:04:40|2578.79|2570.09|2577.95|2569.25|2578.84|2570.14|2577.09|2568.39|35
1643220290000|2022-01-26 18:04:50|2577.86|2569.16|2575.56|2566.86|2577.86|2569.16|2575.56|2566.86|37
1643220300000|2022-01-26 18:05:00|2575.66|2566.96|2573.27|2564.57|2575.85|2567.15|2573.13|2564.43|39
1643220310000|2022-01-26 18:05:10|2573.36|2564.66|2570.88|2562.18|2573.36|2564.66|2570.03|2561.33|39
1643220320000|2022-01-26 18:05:20|2570.69|2561.99|2572.34|2563.64|2572.83|2564.13|2570.63|2561.93|38
1643220330000|2022-01-26 18:05:30|2572.37|2563.67|2569.48|2560.78|2572.37|2563.67|2569.2|2560.5|35
1643220340000|2022-01-26 18:05:40|2569.44|2560.74|2568.34|2559.64|2569.74|2561.04|2568.07|2559.37|36
1643220350000|2022-01-26 18:05:50|2568.87|2560.17|2568.35|2559.65|2569.77|2561.07|2567.88|2559.18|38
1643220360000|2022-01-26 18:06:00|2569.16|2560.46|2570.7|2562|2571.76|2563.06|2568.62|2559.92|37
1643220370000|2022-01-26 18:06:10|2570.48|2561.78|2570.46|2561.76|2574.6|2565.9|2569.95|2561.25|40
1643220380000|2022-01-26 18:06:20|2570.44|2561.74|2574.75|2566.05|2574.75|2566.05|2570.44|2561.74|35
1643220390000|2022-01-26 18:06:30|2574.62|2565.92|2575.29|2566.59|2576.89|2568.19|2574.62|2565.92|35
1643220400000|2022-01-26 18:06:40|2575.38|2566.68|2575.83|2567.13|2576.43|2567.73|2575.15|2566.45|34
1643220410000|2022-01-26 18:06:50|2575.88|2567.18|2577.08|2568.38|2577.86|2569.16|2575.8|2567.1|31
1643220420000|2022-01-26 18:07:00|2577.07|2568.37|2576.22|2567.52|2577.74|2569.04|2575.7|2567|27
1643220430000|2022-01-26 18:07:10|2576.24|2567.54|2577.4|2568.7|2577.4|2568.7|2575.54|2566.84|26
1643220440000|2022-01-26 18:07:20|2576.93|2568.23|2576.73|2568.03|2577.85|2569.15|2575.95|2567.25|35
1643220450000|2022-01-26 18:07:30|2576.83|2568.13|2577.86|2569.16|2578.09|2569.39|2576.45|2567.75|33
1643220460000|2022-01-26 18:07:40|2577.77|2569.07|2580.35|2571.65|2582.01|2573.31|2577.42|2568.72|34
1643220470000|2022-01-26 18:07:50|2580.03|2571.33|2580.7|2572|2581.89|2573.19|2580.03|2571.33|35
1643220480000|2022-01-26 18:08:00|2580.77|2572.07|2579.66|2570.96|2581.44|2572.74|2579.66|2570.96|37
1643220490000|2022-01-26 18:08:10|2579.48|2570.78|2576.34|2567.64|2579.66|2570.96|2576.28|2567.58|40
1643220500000|2022-01-26 18:08:20|2575.38|2566.68|2575.95|2567.25|2577.39|2568.69|2575.37|2566.67|30
1643220510000|2022-01-26 18:08:30|2575.61|2566.91|2573.55|2564.85|2575.61|2566.91|2573.55|2564.85|36
1643220520000|2022-01-26 18:08:40|2573.53|2564.83|2576.15|2567.45|2576.45|2567.75|2573.53|2564.83|37
1643220530000|2022-01-26 18:08:50|2576.44|2567.74|2576.52|2567.82|2576.75|2568.05|2575.15|2566.45|31
1643220540000|2022-01-26 18:09:00|2576.75|2568.05|2574.63|2565.93|2577.43|2568.73|2574.49|2565.79|37
1643220550000|2022-01-26 18:09:10|2574.62|2565.92|2574.8|2566.1|2574.98|2566.28|2573.45|2564.75|39
1643220560000|2022-01-26 18:09:20|2575.15|2566.45|2575.45|2566.75|2576.53|2567.83|2575|2566.3|37
1643220570000|2022-01-26 18:09:30|2575.43|2566.73|2574.95|2566.25|2575.85|2567.15|2574.65|2565.95|36
1643220580000|2022-01-26 18:09:40|2574.93|2566.23|2577.78|2569.08|2577.97|2569.27|2574.89|2566.19|35
1643220590000|2022-01-26 18:09:50|2577.8|2569.1|2577.39|2568.69|2578.65|2569.95|2577.39|2568.69|39
1643220600000|2022-01-26 18:10:00|2577.43|2568.73|2578.42|2569.72|2578.49|2569.79|2576.66|2567.96|37
1643220610000|2022-01-26 18:10:10|2578.32|2569.62|2578.28|2569.58|2578.98|2570.28|2577.39|2568.69|37
1643220620000|2022-01-26 18:10:20|2578.29|2569.59|2579.09|2570.39|2579.18|2570.48|2577.29|2568.59|34
1643220630000|2022-01-26 18:10:30|2579.01|2570.31|2578.95|2570.25|2579.15|2570.45|2578.41|2569.71|35
1643220640000|2022-01-26 18:10:40|2578.9|2570.2|2578.96|2570.26|2579.66|2570.96|2578.81|2570.11|28
1643220650000|2022-01-26 18:10:50|2579.6|2570.9|2581.88|2573.18|2581.88|2573.18|2579.34|2570.64|29
1643220660000|2022-01-26 18:11:00|2581.8|2573.1|2580.55|2571.85|2582.26|2573.56|2580.53|2571.83|30
1643220670000|2022-01-26 18:11:10|2580.63|2571.93|2582.02|2573.32|2582.31|2573.61|2579.82|2571.12|34
1643220680000|2022-01-26 18:11:20|2582.21|2573.51|2583.69|2574.99|2583.82|2575.12|2582.05|2573.35|36
1643220690000|2022-01-26 18:11:30|2583.42|2574.72|2581.6|2572.9|2583.67|2574.97|2581.6|2572.9|36
1643220700000|2022-01-26 18:11:40|2581.66|2572.96|2581.14|2572.44|2581.88|2573.18|2580.31|2571.61|34
1643220710000|2022-01-26 18:11:50|2581.15|2572.45|2580.74|2572.04|2581.43|2572.73|2580.54|2571.84|10
1643220720000|2022-01-26 18:12:00|2581.65|2572.95|2581.61|2572.91|2582.25|2573.55|2581.59|2572.89|25
1643220730000|2022-01-26 18:12:10|2581.6|2572.9|2582.05|2573.35|2583.15|2574.45|2581.45|2572.75|30
1643220740000|2022-01-26 18:12:20|2581.84|2573.14|2582.45|2573.75|2583.36|2574.66|2581.84|2573.14|28
1643220750000|2022-01-26 18:12:30|2582.37|2573.67|2582.76|2574.06|2583.27|2574.57|2581.92|2573.22|36
1643220760000|2022-01-26 18:12:40|2583.1|2574.4|2584.09|2575.39|2584.25|2575.55|2582.23|2573.53|35
1643220770000|2022-01-26 18:12:50|2584.2|2575.5|2585.33|2576.63|2585.5|2576.8|2584.2|2575.5|37
1643220780000|2022-01-26 18:13:00|2585.59|2576.89|2585.67|2576.97|2586.64|2577.94|2585.29|2576.59|28
1643220790000|2022-01-26 18:13:10|2585.66|2576.96|2584.92|2576.22|2585.66|2576.96|2584.59|2575.89|35
1643220800000|2022-01-26 18:13:20|2584.93|2576.23|2585.24|2576.54|2585.27|2576.57|2584.77|2576.07|37
1643220810000|2022-01-26 18:13:30|2585.23|2576.53|2585.51|2576.81|2585.62|2576.92|2585.06|2576.36|30
1643220820000|2022-01-26 18:13:40|2585.56|2576.86|2585.27|2576.57|2585.58|2576.88|2585.12|2576.42|33
1643220830000|2022-01-26 18:13:50|2585.28|2576.58|2586.37|2577.67|2586.4|2577.7|2585.16|2576.46|37
1643220840000|2022-01-26 18:14:00|2586.17|2577.47|2589.38|2580.68|2589.67|2580.97|2586.17|2577.47|37
1643220850000|2022-01-26 18:14:10|2589.52|2580.82|2587.61|2578.91|2590.58|2581.88|2587.43|2578.73|33
1643220860000|2022-01-26 18:14:20|2587.62|2578.92|2585.65|2576.95|2587.62|2578.92|2585.65|2576.95|38
1643220870000|2022-01-26 18:14:30|2585.64|2576.94|2585.08|2576.38|2585.88|2577.18|2584.96|2576.26|28
1643220880000|2022-01-26 18:14:40|2584.99|2576.29|2585.93|2577.23|2586.15|2577.45|2584.9|2576.2|32
1643220890000|2022-01-26 18:14:50|2585.91|2577.21|2585.34|2576.64|2587.1|2578.4|2585.34|2576.64|33
1643220900000|2022-01-26 18:15:00|2586.14|2577.44|2585.76|2577.06|2586.58|2577.88|2585.34|2576.64|28
1643220910000|2022-01-26 18:15:10|2585.73|2577.03|2586.99|2578.29|2587.04|2578.34|2585.39|2576.69|33
1643220920000|2022-01-26 18:15:20|2587.13|2578.43|2587.17|2578.47|2587.17|2578.47|2586.46|2577.76|28
1643220930000|2022-01-26 18:15:30|2587.3|2578.6|2587.79|2579.09|2587.93|2579.23|2587.05|2578.35|31
1643220940000|2022-01-26 18:15:40|2587.91|2579.21|2588.08|2579.38|2588.37|2579.67|2587.3|2578.6|33
1643220950000|2022-01-26 18:15:50|2588.03|2579.33|2586.42|2577.72|2588.03|2579.33|2586.41|2577.71|23
1643220960000|2022-01-26 18:16:00|2586.36|2577.66|2585.03|2576.33|2586.37|2577.67|2585.01|2576.31|35
1643220970000|2022-01-26 18:16:10|2585.04|2576.34|2585.23|2576.53|2585.35|2576.65|2584.05|2575.35|34
1643220980000|2022-01-26 18:16:20|2585.3|2576.6|2583.6|2574.9|2585.3|2576.6|2583.6|2574.9|38
1643220990000|2022-01-26 18:16:30|2583.78|2575.08|2584.02|2575.32|2584.05|2575.35|2583.34|2574.64|34
1643221000000|2022-01-26 18:16:40|2583.98|2575.28|2585.29|2576.59|2585.38|2576.68|2583.91|2575.21|32
1643221010000|2022-01-26 18:16:50|2585.23|2576.53|2585.58|2576.88|2586.08|2577.38|2585.21|2576.51|29
1643221020000|2022-01-26 18:17:00|2585.56|2576.86|2585.66|2576.96|2585.66|2576.96|2585.49|2576.79|25
1643221030000|2022-01-26 18:17:10|2585.65|2576.95|2586.02|2577.32|2586.25|2577.55|2585.6|2576.9|34
1643221040000|2022-01-26 18:17:20|2586.2|2577.5|2585.51|2576.81|2586.28|2577.58|2585.49|2576.79|33
1643221050000|2022-01-26 18:17:30|2585.24|2576.54|2585.7|2577|2585.79|2577.09|2585.24|2576.54|34
1643221060000|2022-01-26 18:17:40|2585.65|2576.95|2586.11|2577.41|2586.45|2577.75|2585.65|2576.95|31
1643221070000|2022-01-26 18:17:50|2586.12|2577.42|2584.43|2575.73|2586.12|2577.42|2584.4|2575.7|36
1643221080000|2022-01-26 18:18:00|2584.4|2575.7|2583.11|2574.41|2584.51|2575.81|2582.96|2574.26|29
1643221090000|2022-01-26 18:18:10|2583.07|2574.37|2581.99|2573.29|2583.15|2574.45|2581.81|2573.11|33
1643221100000|2022-01-26 18:18:20|2582.09|2573.39|2580.13|2571.43|2582.21|2573.51|2580.13|2571.43|35
1643221110000|2022-01-26 18:18:30|2580.12|2571.42|2580.58|2571.88|2580.86|2572.16|2579.76|2571.06|34
1643221120000|2022-01-26 18:18:40|2580.64|2571.94|2579.42|2570.72|2580.98|2572.28|2579.23|2570.53|37
1643221130000|2022-01-26 18:18:50|2579.38|2570.68|2577.95|2569.25|2579.38|2570.68|2577.86|2569.16|40
1643221140000|2022-01-26 18:19:00|2577.97|2569.27|2577.23|2568.53|2578.56|2569.86|2576.77|2568.07|36
1643221150000|2022-01-26 18:19:10|2577.26|2568.56|2578.21|2569.51|2579.19|2570.49|2577.19|2568.49|38
1643221160000|2022-01-26 18:19:20|2578.48|2569.78|2578.64|2569.94|2578.99|2570.29|2578.25|2569.55|32
1643221170000|2022-01-26 18:19:30|2578.38|2569.68|2580.42|2571.72|2581.35|2572.65|2578.38|2569.68|36
1643221180000|2022-01-26 18:19:40|2580.6|2571.9|2580.86|2572.16|2581.04|2572.34|2580.3|2571.6|31
1643221190000|2022-01-26 18:19:50|2580.8|2572.1|2579.98|2571.28|2581.29|2572.59|2579.56|2570.86|37
1643221200000|2022-01-26 18:20:00|2579.87|2571.17|2575.84|2567.14|2580.14|2571.44|2575.84|2567.14|37
1643221210000|2022-01-26 18:20:10|2575.98|2567.28|2577.39|2568.69|2578.11|2569.41|2575.55|2566.85|38
1643221220000|2022-01-26 18:20:20|2577.18|2568.48|2573.84|2565.14|2577.4|2568.7|2573.65|2564.95|38
1643221230000|2022-01-26 18:20:30|2574.14|2565.44|2574.16|2565.46|2574.76|2566.06|2573.93|2565.23|32
1643221240000|2022-01-26 18:20:40|2574.21|2565.51|2573.76|2565.06|2574.41|2565.71|2573.57|2564.87|27
1643221250000|2022-01-26 18:20:50|2574.14|2565.44|2573.83|2565.13|2574.14|2565.44|2573|2564.3|37
1643221260000|2022-01-26 18:21:00|2574.17|2565.47|2574.42|2565.72|2575.28|2566.58|2574.09|2565.39|33
1643221270000|2022-01-26 18:21:10|2574.31|2565.61|2575.23|2566.53|2575.55|2566.85|2574.25|2565.55|33
1643221280000|2022-01-26 18:21:20|2575.32|2566.62|2574.07|2565.37|2575.32|2566.62|2574.07|2565.37|28
1643221290000|2022-01-26 18:21:30|2574.36|2565.66|2573.85|2565.15|2575.98|2567.28|2573.53|2564.83|36
1643221300000|2022-01-26 18:21:40|2573.63|2564.93|2573.83|2565.13|2574.09|2565.39|2572.91|2564.21|36
1643221310000|2022-01-26 18:21:50|2574.24|2565.54|2573.83|2565.13|2574.24|2565.54|2573.65|2564.95|33
1643221320000|2022-01-26 18:22:00|2573.86|2565.16|2573.83|2565.13|2573.97|2565.27|2573.39|2564.69|33
1643221330000|2022-01-26 18:22:10|2573.86|2565.16|2573.96|2565.26|2573.96|2565.26|2573.34|2564.64|36
1643221340000|2022-01-26 18:22:20|2573.86|2565.16|2572.34|2563.64|2573.89|2565.19|2572.28|2563.58|30
1643221350000|2022-01-26 18:22:30|2572.28|2563.58|2572.88|2564.18|2573.6|2564.9|2572.28|2563.58|35
1643221360000|2022-01-26 18:22:40|2572.94|2564.24|2572.88|2564.18|2574.39|2565.69|2572.88|2564.18|32
1643221370000|2022-01-26 18:22:50|2572.81|2564.11|2572.74|2564.04|2573.57|2564.87|2572.69|2563.99|35
1643221380000|2022-01-26 18:23:00|2572.75|2564.05|2572.4|2563.7|2572.85|2564.15|2571.7|2563|32
1643221390000|2022-01-26 18:23:10|2572.26|2563.56|2571.6|2562.9|2572.5|2563.8|2570.81|2562.11|36
1643221400000|2022-01-26 18:23:20|2571.54|2562.84|2571.05|2562.35|2571.6|2562.9|2570.91|2562.21|36
1643221410000|2022-01-26 18:23:30|2571.04|2562.34|2571.15|2562.45|2571.55|2562.85|2570.94|2562.24|38
1643221420000|2022-01-26 18:23:40|2571.07|2562.37|2572.91|2564.21|2573.25|2564.55|2571|2562.3|36
1643221430000|2022-01-26 18:23:50|2572.67|2563.97|2573.78|2565.08|2573.85|2565.15|2572.23|2563.53|33
1643221440000|2022-01-26 18:24:00|2573.86|2565.16|2577.88|2569.18|2578.04|2569.34|2573.72|2565.02|29
1643221450000|2022-01-26 18:24:10|2578.05|2569.35|2579.35|2570.65|2580.3|2571.6|2577.73|2569.03|34
1643221460000|2022-01-26 18:24:20|2579.81|2571.11|2576.92|2568.22|2579.81|2571.11|2576.92|2568.22|38
1643221470000|2022-01-26 18:24:30|2576.62|2567.92|2575.02|2566.32|2576.77|2568.07|2574.96|2566.26|38
1643221480000|2022-01-26 18:24:40|2574.84|2566.14|2576.17|2567.47|2576.41|2567.71|2574.25|2565.55|36
1643221490000|2022-01-26 18:24:50|2576.18|2567.48|2576.74|2568.04|2576.74|2568.04|2575.71|2567.01|34
1643221500000|2022-01-26 18:25:00|2576.85|2568.15|2576.6|2567.9|2576.98|2568.28|2575.93|2567.23|35
1643221510000|2022-01-26 18:25:10|2576.61|2567.91|2576.3|2567.6|2576.89|2568.19|2574.91|2566.21|36
1643221520000|2022-01-26 18:25:20|2576.06|2567.36|2575.27|2566.57|2576.14|2567.44|2575.27|2566.57|33
1643221530000|2022-01-26 18:25:30|2575.42|2566.72|2575.51|2566.81|2575.81|2567.11|2574.85|2566.15|31
1643221540000|2022-01-26 18:25:40|2575.57|2566.87|2575.23|2566.53|2575.77|2567.07|2574.68|2565.98|33
1643221550000|2022-01-26 18:25:50|2575.68|2566.98|2574.62|2565.92|2575.79|2567.09|2574.42|2565.72|37
1643221560000|2022-01-26 18:26:00|2574.07|2565.37|2576.72|2568.02|2577.01|2568.31|2573.67|2564.97|35
1643221570000|2022-01-26 18:26:10|2576.71|2568.01|2576.74|2568.04|2577.07|2568.37|2576.34|2567.64|37
1643221580000|2022-01-26 18:26:20|2576.76|2568.06|2576.87|2568.17|2576.87|2568.17|2576.42|2567.72|34
1643221590000|2022-01-26 18:26:30|2576.91|2568.21|2577.41|2568.71|2577.83|2569.13|2576.73|2568.03|35
1643221600000|2022-01-26 18:26:40|2577.4|2568.7|2576.11|2567.41|2577.4|2568.7|2576.11|2567.41|29
1643221610000|2022-01-26 18:26:50|2576.17|2567.47|2577.21|2568.51|2577.21|2568.51|2576.11|2567.41|34
1643221620000|2022-01-26 18:27:00|2577.25|2568.55|2577.59|2568.89|2577.98|2569.28|2577.18|2568.48|29
1643221630000|2022-01-26 18:27:10|2577.53|2568.83|2577.7|2569|2577.99|2569.29|2576.61|2567.91|28
1643221640000|2022-01-26 18:27:20|2577.73|2569.03|2577.67|2568.97|2577.73|2569.03|2577.05|2568.35|37
1643221650000|2022-01-26 18:27:30|2577.71|2569.01|2577.62|2568.92|2577.98|2569.28|2577.15|2568.45|37
1643221660000|2022-01-26 18:27:40|2577.84|2569.14|2578.01|2569.31|2578.42|2569.72|2577.83|2569.13|37
1643221670000|2022-01-26 18:27:50|2578.07|2569.37|2576.46|2567.76|2578.38|2569.68|2576.46|2567.76|36
1643221680000|2022-01-26 18:28:00|2576.82|2568.12|2577.27|2568.57|2577.27|2568.57|2576.48|2567.78|35
1643221690000|2022-01-26 18:28:10|2577.3|2568.6|2577.3|2568.6|2577.98|2569.28|2577.06|2568.36|37
1643221700000|2022-01-26 18:28:20|2577.98|2569.28|2576.09|2567.39|2577.98|2569.28|2575.96|2567.26|38
1643221710000|2022-01-26 18:28:30|2575.82|2567.12|2573.26|2564.56|2575.82|2567.12|2572.75|2564.05|39
1643221720000|2022-01-26 18:28:40|2573.16|2564.46|2574.07|2565.37|2574.07|2565.37|2572.8|2564.1|37
1643221730000|2022-01-26 18:28:50|2574.08|2565.38|2575.71|2567.01|2576.25|2567.55|2573.65|2564.95|35
1643221740000|2022-01-26 18:29:00|2575.77|2567.07|2575.93|2567.23|2576.24|2567.54|2575.21|2566.51|36
1643221750000|2022-01-26 18:29:10|2576.06|2567.36|2576.95|2568.25|2577.39|2568.69|2575.84|2567.14|36
1643221760000|2022-01-26 18:29:20|2577.29|2568.59|2577.42|2568.72|2577.48|2568.78|2576.36|2567.66|35
1643221770000|2022-01-26 18:29:30|2577.41|2568.71|2578.52|2569.82|2579.33|2570.63|2577.32|2568.62|29
1643221780000|2022-01-26 18:29:40|2579.65|2570.95|2580.31|2571.61|2580.43|2571.73|2578.26|2569.56|30
1643221790000|2022-01-26 18:29:50|2580.52|2571.82|2579.35|2570.65|2580.53|2571.83|2579.34|2570.64|36
1643221800000|2022-01-26 18:30:00|2579.52|2570.82|2579.09|2570.39|2580.05|2571.35|2578.63|2569.93|29
1643221810000|2022-01-26 18:30:10|2579.35|2570.65|2579.35|2570.65|2580.38|2571.68|2579.35|2570.65|28
1643221820000|2022-01-26 18:30:20|2580.24|2571.54|2583.6|2574.9|2583.6|2574.9|2579.8|2571.1|28
1643221830000|2022-01-26 18:30:30|2583.63|2574.93|2582.23|2573.53|2583.68|2574.98|2581.83|2573.13|34
1643221840000|2022-01-26 18:30:40|2582.27|2573.57|2583.86|2575.16|2584.1|2575.4|2582.27|2573.57|37
1643221850000|2022-01-26 18:30:50|2583.95|2575.25|2584.8|2576.1|2584.86|2576.16|2583.6|2574.9|32
1643221860000|2022-01-26 18:31:00|2584.74|2576.04|2586|2577.3|2586.14|2577.44|2583.67|2574.97|39
1643221870000|2022-01-26 18:31:10|2585.62|2576.92|2585.38|2576.68|2585.76|2577.06|2585.12|2576.42|37
1643221880000|2022-01-26 18:31:20|2585.31|2576.61|2583.91|2575.21|2585.44|2576.74|2583.91|2575.21|34
1643221890000|2022-01-26 18:31:30|2584.02|2575.32|2582.41|2573.71|2584.19|2575.49|2582.37|2573.67|37
1643221900000|2022-01-26 18:31:40|2581.9|2573.2|2580.78|2572.08|2581.9|2573.2|2580.56|2571.86|37
1643221910000|2022-01-26 18:31:50|2580.58|2571.88|2578.6|2569.9|2580.83|2572.13|2578.6|2569.9|37
1643221920000|2022-01-26 18:32:00|2578.43|2569.73|2577.59|2568.89|2578.61|2569.91|2577.25|2568.55|40
1643221930000|2022-01-26 18:32:10|2577.58|2568.88|2575.13|2566.43|2577.69|2568.99|2574.76|2566.06|36
1643221940000|2022-01-26 18:32:20|2575.35|2566.65|2575.41|2566.71|2575.8|2567.1|2575.13|2566.43|33
1643221950000|2022-01-26 18:32:30|2575.4|2566.7|2574.03|2565.33|2575.61|2566.91|2574.03|2565.33|33
1643221960000|2022-01-26 18:32:40|2573.96|2565.26|2572.85|2564.15|2574.12|2565.42|2572.16|2563.46|36
1643221970000|2022-01-26 18:32:50|2572.83|2564.13|2573.02|2564.32|2573.11|2564.41|2572.34|2563.64|17
1643221980000|2022-01-26 18:33:00|2573.1|2564.4|2572|2563.3|2573.1|2564.4|2571.41|2562.71|35
1643221990000|2022-01-26 18:33:10|2571.96|2563.26|2570.78|2562.08|2571.96|2563.26|2570.31|2561.61|38
1643222000000|2022-01-26 18:33:20|2570.76|2562.06|2571.01|2562.31|2571.21|2562.51|2570.11|2561.41|27
1643222010000|2022-01-26 18:33:30|2571.02|2562.32|2572.05|2563.35|2572.58|2563.88|2571|2562.3|33
1643222020000|2022-01-26 18:33:40|2572.01|2563.31|2571.71|2563.01|2572.08|2563.38|2571.44|2562.74|33
1643222030000|2022-01-26 18:33:50|2571.41|2562.71|2570.78|2562.08|2571.73|2563.03|2570.46|2561.76|32
1643222040000|2022-01-26 18:34:00|2570.79|2562.09|2571.4|2562.7|2571.4|2562.7|2570.71|2562.01|38
1643222050000|2022-01-26 18:34:10|2571.43|2562.73|2571.43|2562.73|2571.53|2562.83|2571.02|2562.32|28
1643222060000|2022-01-26 18:34:20|2571.56|2562.86|2573.16|2564.46|2573.28|2564.58|2571.43|2562.73|32
1643222070000|2022-01-26 18:34:30|2572.97|2564.27|2572.63|2563.93|2573.93|2565.23|2572.4|2563.7|35
1643222080000|2022-01-26 18:34:40|2572.95|2564.25|2572.38|2563.68|2573.06|2564.36|2572.14|2563.44|34
1643222090000|2022-01-26 18:34:50|2572.32|2563.62|2571.7|2563|2572.41|2563.71|2571.4|2562.7|37
1643222100000|2022-01-26 18:35:00|2571.68|2562.98|2572.01|2563.31|2572.01|2563.31|2571.24|2562.54|21
1643222110000|2022-01-26 18:35:10|2571.71|2563.01|2572.39|2563.69|2572.75|2564.05|2571.58|2562.88|21
1643222120000|2022-01-26 18:35:20|2572.49|2563.79|2572.88|2564.18|2573.07|2564.37|2572.35|2563.65|16
1643222130000|2022-01-26 18:35:30|2573.07|2564.37|2572.07|2563.37|2573.2|2564.5|2572.07|2563.37|24
1643222140000|2022-01-26 18:35:40|2571.86|2563.16|2571.55|2562.85|2571.9|2563.2|2571.14|2562.44|17
1643222150000|2022-01-26 18:35:50|2571.51|2562.81|2570.69|2561.99|2571.61|2562.91|2570.39|2561.69|21
1643222160000|2022-01-26 18:36:00|2570.23|2561.53|2570.15|2561.45|2570.46|2561.76|2570.03|2561.33|26
1643222170000|2022-01-26 18:36:10|2570.16|2561.46|2571.45|2562.75|2572.09|2563.39|2570.13|2561.43|34
1643222180000|2022-01-26 18:36:20|2571.78|2563.08|2572.98|2564.28|2573.39|2564.69|2571.56|2562.86|36
1643222190000|2022-01-26 18:36:30|2572.83|2564.13|2571.49|2562.79|2572.96|2564.26|2571.44|2562.74|34
1643222200000|2022-01-26 18:36:40|2571.5|2562.8|2570.23|2561.53|2571.55|2562.85|2570|2561.3|35
1643222210000|2022-01-26 18:36:50|2570.27|2561.57|2570.62|2561.92|2571.38|2562.68|2569.79|2561.09|31
1643222220000|2022-01-26 18:37:00|2571.46|2562.76|2572.44|2563.74|2573.33|2564.63|2570.33|2561.63|31
1643222230000|2022-01-26 18:37:10|2572.6|2563.9|2572.37|2563.67|2573.48|2564.78|2572.16|2563.46|35
1643222240000|2022-01-26 18:37:20|2572.21|2563.51|2572.21|2563.51|2573.3|2564.6|2572.21|2563.51|32
1643222250000|2022-01-26 18:37:30|2572.93|2564.23|2572.49|2563.79|2573.68|2564.98|2572.32|2563.62|33
1643222260000|2022-01-26 18:37:40|2571.96|2563.26|2571.95|2563.25|2572.67|2563.97|2571.75|2563.05|38
1643222270000|2022-01-26 18:37:50|2572.21|2563.51|2573.94|2565.24|2573.94|2565.24|2572.08|2563.38|32
1643222280000|2022-01-26 18:38:00|2573.82|2565.12|2575.3|2566.6|2575.72|2567.02|2573.82|2565.12|19
1643222290000|2022-01-26 18:38:10|2574.8|2566.1|2574.34|2565.64|2575.33|2566.63|2574.3|2565.6|31
1643222300000|2022-01-26 18:38:20|2574.35|2565.65|2573.74|2565.04|2574.56|2565.86|2573.16|2564.46|28
1643222310000|2022-01-26 18:38:30|2573.6|2564.9|2572.79|2564.09|2573.65|2564.95|2572.31|2563.61|32
1643222320000|2022-01-26 18:38:40|2572.93|2564.23|2571.9|2563.2|2572.94|2564.24|2571.89|2563.19|38
1643222330000|2022-01-26 18:38:50|2571.86|2563.16|2573.6|2564.9|2574.22|2565.52|2571.86|2563.16|35
1643222340000|2022-01-26 18:39:00|2573.61|2564.91|2572.85|2564.15|2574.09|2565.39|2572.55|2563.85|33
1643222350000|2022-01-26 18:39:10|2572.75|2564.05|2572.6|2563.9|2573.16|2564.46|2571.43|2562.73|38
1643222360000|2022-01-26 18:39:20|2572.54|2563.84|2572.29|2563.59|2572.58|2563.88|2571.47|2562.77|36
1643222370000|2022-01-26 18:39:30|2572.59|2563.89|2572.33|2563.63|2572.92|2564.22|2572.13|2563.43|36
1643222380000|2022-01-26 18:39:40|2572.39|2563.69|2572.4|2563.7|2573.4|2564.7|2572.13|2563.43|35
1643222390000|2022-01-26 18:39:50|2572.43|2563.73|2573.08|2564.38|2573.86|2565.16|2572.43|2563.73|36
1643222400000|2022-01-26 18:40:00|2573.07|2564.37|2572.65|2563.95|2573.33|2564.63|2572.09|2563.39|37
1643222410000|2022-01-26 18:40:10|2572.49|2563.79|2573.36|2564.66|2573.47|2564.77|2571.93|2563.23|37
1643222420000|2022-01-26 18:40:20|2573.67|2564.97|2572.06|2563.36|2573.67|2564.97|2571.49|2562.79|35
1643222430000|2022-01-26 18:40:30|2572.07|2563.37|2572.35|2563.65|2572.5|2563.8|2571.42|2562.72|34
1643222440000|2022-01-26 18:40:40|2572.31|2563.61|2575.66|2566.96|2575.66|2566.96|2572.2|2563.5|31
1643222450000|2022-01-26 18:40:50|2574.98|2566.28|2578.33|2569.63|2578.37|2569.67|2574.98|2566.28|37
1643222460000|2022-01-26 18:41:00|2578.28|2569.58|2582.27|2573.57|2582.92|2574.22|2578.28|2569.58|33
1643222470000|2022-01-26 18:41:10|2582.05|2573.35|2579.82|2571.12|2582.47|2573.77|2579.82|2571.12|36
1643222480000|2022-01-26 18:41:20|2579.68|2570.98|2580.82|2572.12|2581.25|2572.55|2579.45|2570.75|33
1643222490000|2022-01-26 18:41:30|2580.85|2572.15|2580.25|2571.55|2580.85|2572.15|2579.68|2570.98|36
1643222500000|2022-01-26 18:41:40|2580.35|2571.65|2581.09|2572.39|2581.09|2572.39|2579.86|2571.16|37
1643222510000|2022-01-26 18:41:50|2580.83|2572.13|2580.35|2571.65|2581.33|2572.63|2580.35|2571.65|34
1643222520000|2022-01-26 18:42:00|2580.88|2572.18|2581.01|2572.31|2581.38|2572.68|2580.35|2571.65|30
1643222530000|2022-01-26 18:42:10|2581.09|2572.39|2580.38|2571.68|2581.14|2572.44|2580.23|2571.53|29
1643222540000|2022-01-26 18:42:20|2580.75|2572.05|2580.01|2571.31|2580.8|2572.1|2579.74|2571.04|36
1643222550000|2022-01-26 18:42:30|2580.16|2571.46|2579.44|2570.74|2580.16|2571.46|2578.05|2569.35|39
1643222560000|2022-01-26 18:42:40|2580.7|2572|2580.08|2571.38|2580.7|2572|2579.18|2570.48|36
1643222570000|2022-01-26 18:42:50|2580.06|2571.36|2580.65|2571.95|2580.65|2571.95|2579.74|2571.04|35
1643222580000|2022-01-26 18:43:00|2580.46|2571.76|2580.59|2571.89|2580.59|2571.89|2579.77|2571.07|34
1643222590000|2022-01-26 18:43:10|2580.03|2571.33|2579.89|2571.19|2580.24|2571.54|2579.43|2570.73|37
1643222600000|2022-01-26 18:43:20|2579.86|2571.16|2579.94|2571.24|2580.18|2571.48|2579.76|2571.06|39
1643222610000|2022-01-26 18:43:30|2579.91|2571.21|2579.73|2571.03|2579.92|2571.22|2579.73|2571.03|36
1643222620000|2022-01-26 18:43:40|2579.48|2570.78|2579.34|2570.64|2579.95|2571.25|2578.29|2569.59|38
1643222630000|2022-01-26 18:43:50|2579.52|2570.82|2580.26|2571.56|2580.39|2571.69|2579.5|2570.8|37
1643222640000|2022-01-26 18:44:00|2580.25|2571.55|2581.07|2572.37|2581.21|2572.51|2579.61|2570.91|36
1643222650000|2022-01-26 18:44:10|2581|2572.3|2580.19|2571.49|2581.14|2572.44|2579.83|2571.13|30
1643222660000|2022-01-26 18:44:20|2580.07|2571.37|2579.52|2570.82|2580.4|2571.7|2579.31|2570.61|35
1643222670000|2022-01-26 18:44:30|2579.53|2570.83|2577.37|2568.67|2579.53|2570.83|2577.14|2568.44|33
1643222680000|2022-01-26 18:44:40|2577.4|2568.7|2576.2|2567.5|2577.4|2568.7|2576.15|2567.45|38
1643222690000|2022-01-26 18:44:50|2576.19|2567.49|2576|2567.3|2576.3|2567.6|2575.82|2567.12|34
1643222700000|2022-01-26 18:45:00|2575.81|2567.11|2575.33|2566.63|2576.06|2567.36|2574.94|2566.24|37
1643222710000|2022-01-26 18:45:10|2575.11|2566.41|2577.82|2569.12|2578.33|2569.63|2575.11|2566.41|31
1643222720000|2022-01-26 18:45:20|2577.74|2569.04|2577.74|2569.04|2577.93|2569.23|2577.42|2568.72|33
1643222730000|2022-01-26 18:45:30|2577.58|2568.88|2576.65|2567.95|2577.78|2569.08|2576.31|2567.61|38
1643222740000|2022-01-26 18:45:40|2576.39|2567.69|2575.36|2566.66|2576.39|2567.69|2574.55|2565.85|33
1643222750000|2022-01-26 18:45:50|2575.26|2566.56|2575.82|2567.12|2575.82|2567.12|2574.66|2565.96|38
1643222760000|2022-01-26 18:46:00|2575.44|2566.74|2577.14|2568.44|2577.18|2568.48|2575.31|2566.61|35
1643222770000|2022-01-26 18:46:10|2577|2568.3|2577.02|2568.32|2577.39|2568.69|2576.88|2568.18|37
1643222780000|2022-01-26 18:46:20|2577.05|2568.35|2577.41|2568.71|2577.56|2568.86|2576.56|2567.86|32
1643222790000|2022-01-26 18:46:30|2577.32|2568.62|2576.37|2567.67|2577.66|2568.96|2576.34|2567.64|28
1643222800000|2022-01-26 18:46:40|2576.26|2567.56|2574.92|2566.22|2576.63|2567.93|2574.73|2566.03|35
1643222810000|2022-01-26 18:46:50|2574.83|2566.13|2574.39|2565.69|2575.09|2566.39|2574.39|2565.69|34
1643222820000|2022-01-26 18:47:00|2574.53|2565.83|2578.22|2569.52|2578.22|2569.52|2574.36|2565.66|36
1643222830000|2022-01-26 18:47:10|2578.18|2569.48|2577.83|2569.13|2579.04|2570.34|2577.51|2568.81|28
1643222840000|2022-01-26 18:47:20|2578.63|2569.93|2577.67|2568.97|2578.66|2569.96|2577.56|2568.86|25
1643222850000|2022-01-26 18:47:30|2578.08|2569.38|2576.66|2567.96|2578.08|2569.38|2575.96|2567.26|32
1643222860000|2022-01-26 18:47:40|2576.05|2567.35|2575.85|2567.15|2577.12|2568.42|2575.85|2567.15|17
1643222870000|2022-01-26 18:47:50|2576.24|2567.54|2575.85|2567.15|2578.36|2569.66|2575.85|2567.15|29
1643222880000|2022-01-26 18:48:00|2577.48|2568.78|2578.05|2569.35|2578.38|2569.68|2576.63|2567.93|33
1643222890000|2022-01-26 18:48:10|2576.76|2568.06|2578.53|2569.83|2578.71|2570.01|2576.48|2567.78|27
1643222900000|2022-01-26 18:48:20|2578.85|2570.15|2579.36|2570.66|2579.51|2570.81|2578.04|2569.34|27
1643222910000|2022-01-26 18:48:30|2579.11|2570.41|2578.68|2569.98|2579.4|2570.7|2578.08|2569.38|36
1643222920000|2022-01-26 18:48:40|2578.11|2569.41|2578.6|2569.9|2578.7|2570|2578.08|2569.38|31
1643222930000|2022-01-26 18:48:50|2578.82|2570.12|2578.84|2570.14|2579.36|2570.66|2578.33|2569.63|19
1643222940000|2022-01-26 18:49:00|2578.85|2570.15|2578.96|2570.26|2579.33|2570.63|2578.45|2569.75|26
1643222950000|2022-01-26 18:49:10|2578.93|2570.23|2578.47|2569.77|2579.7|2571|2578.11|2569.41|26
1643222960000|2022-01-26 18:49:20|2578.42|2569.72|2578.81|2570.11|2579.09|2570.39|2578.11|2569.41|28
1643222970000|2022-01-26 18:49:30|2578.84|2570.14|2577.63|2568.93|2579.11|2570.41|2577.36|2568.66|27
1643222980000|2022-01-26 18:49:40|2577.6|2568.9|2578.87|2570.17|2578.87|2570.17|2577.26|2568.56|33
1643222990000|2022-01-26 18:49:50|2577.49|2568.79|2577.63|2568.93|2578.87|2570.17|2577.1|2568.4|34
1643223000000|2022-01-26 18:50:00|2577.52|2568.82|2577.73|2569.03|2577.73|2569.03|2576.19|2567.49|31
1643223010000|2022-01-26 18:50:10|2577.77|2569.07|2578.91|2570.21|2578.91|2570.21|2576.77|2568.07|37
1643223020000|2022-01-26 18:50:20|2578.6|2569.9|2579.07|2570.37|2579.07|2570.37|2578.1|2569.4|31
1643223030000|2022-01-26 18:50:30|2578.11|2569.41|2578.86|2570.16|2578.91|2570.21|2578.08|2569.38|31
1643223040000|2022-01-26 18:50:40|2579.1|2570.4|2578.4|2569.7|2579.23|2570.53|2578.17|2569.47|35
1643223050000|2022-01-26 18:50:50|2578.52|2569.82|2578.87|2570.17|2579|2570.3|2576.97|2568.27|37
1643223060000|2022-01-26 18:51:00|2579.26|2570.56|2580.98|2572.28|2580.98|2572.28|2578.85|2570.15|31
1643223070000|2022-01-26 18:51:10|2580.03|2571.33|2581.32|2572.62|2581.32|2572.62|2580.03|2571.33|31
1643223080000|2022-01-26 18:51:20|2581.04|2572.34|2582.82|2574.12|2582.82|2574.12|2581.04|2572.34|34
1643223090000|2022-01-26 18:51:30|2582.93|2574.23|2583.3|2574.6|2583.65|2574.95|2582.65|2573.95|40
1643223100000|2022-01-26 18:51:40|2583.45|2574.75|2582.97|2574.27|2583.45|2574.75|2582.8|2574.1|33
1643223110000|2022-01-26 18:51:50|2582.96|2574.26|2583.33|2574.63|2583.69|2574.99|2582.9|2574.2|36
1643223120000|2022-01-26 18:52:00|2583.25|2574.55|2583.44|2574.74|2583.44|2574.74|2583.21|2574.51|31
1643223130000|2022-01-26 18:52:10|2583.42|2574.72|2583.17|2574.47|2583.48|2574.78|2582.81|2574.11|37
1643223140000|2022-01-26 18:52:20|2583.21|2574.51|2583.31|2574.61|2583.64|2574.94|2583.17|2574.47|28
1643223150000|2022-01-26 18:52:30|2583.33|2574.63|2584.62|2575.92|2584.62|2575.92|2583.33|2574.63|26
1643223160000|2022-01-26 18:52:40|2584.34|2575.64|2590.9|2582.2|2591.52|2582.82|2584.34|2575.64|32
1643223170000|2022-01-26 18:52:50|2591.53|2582.83|2596.59|2587.89|2597.07|2588.37|2591.53|2582.83|30
1643223180000|2022-01-26 18:53:00|2596.48|2587.78|2600.7|2592|2601.46|2592.76|2596.22|2587.52|39
1643223190000|2022-01-26 18:53:10|2601.74|2593.04|2612.06|2603.36|2612.06|2603.36|2601.3|2592.6|40
1643223200000|2022-01-26 18:53:20|2612.14|2603.44|2620.09|2611.39|2621.36|2612.66|2612.14|2603.44|37
1643223210000|2022-01-26 18:53:30|2619.77|2611.07|2614.7|2606|2620.57|2611.87|2612.67|2603.97|40
1643223220000|2022-01-26 18:53:40|2615.04|2606.34|2621.65|2612.95|2621.65|2612.95|2613.75|2605.05|40
1643223230000|2022-01-26 18:53:50|2622.44|2613.74|2617.71|2609.01|2622.81|2614.11|2617.02|2608.32|40
1643223240000|2022-01-26 18:54:00|2617.72|2609.02|2620.34|2611.64|2621.46|2612.76|2616.94|2608.24|39
1643223250000|2022-01-26 18:54:10|2620.78|2612.08|2627.04|2618.34|2628.9|2620.2|2620.64|2611.94|40
1643223260000|2022-01-26 18:54:20|2624.83|2616.13|2620.87|2612.17|2624.83|2616.13|2618.15|2609.45|39
1643223270000|2022-01-26 18:54:30|2620.76|2612.06|2621.9|2613.2|2624.62|2615.92|2620.05|2611.35|38
1643223280000|2022-01-26 18:54:40|2621.97|2613.27|2619.06|2610.36|2621.97|2613.27|2618.36|2609.66|39
1643223290000|2022-01-26 18:54:50|2619.45|2610.75|2623.93|2615.23|2625.21|2616.51|2619.45|2610.75|38
1643223300000|2022-01-26 18:55:00|2623.14|2614.44|2621.76|2613.06|2623.2|2614.5|2621.34|2612.64|36
1643223310000|2022-01-26 18:55:10|2621.1|2612.4|2623.75|2615.05|2624.49|2615.79|2620.48|2611.78|40
1643223320000|2022-01-26 18:55:20|2623.74|2615.04|2619.78|2611.08|2623.74|2615.04|2618.9|2610.2|40
1643223330000|2022-01-26 18:55:30|2619.86|2611.16|2620.21|2611.51|2622.15|2613.45|2619.86|2611.16|39
1643223340000|2022-01-26 18:55:40|2619.18|2610.48|2619.23|2610.53|2619.88|2611.18|2617.84|2609.14|37
1643223350000|2022-01-26 18:55:50|2618.71|2610.01|2615.75|2607.05|2618.71|2610.01|2614.99|2606.29|40
1643223360000|2022-01-26 18:56:00|2615.46|2606.76|2614.99|2606.29|2615.56|2606.86|2613.3|2604.6|38
1643223370000|2022-01-26 18:56:10|2614.94|2606.24|2613.78|2605.08|2615.7|2607|2613.78|2605.08|38
1643223380000|2022-01-26 18:56:20|2613.68|2604.98|2611.03|2602.33|2614.29|2605.59|2611.03|2602.33|37
1643223390000|2022-01-26 18:56:30|2610.42|2601.72|2609.54|2600.84|2612.1|2603.4|2609.12|2600.42|39
1643223400000|2022-01-26 18:56:40|2609.09|2600.39|2604.56|2595.86|2609.09|2600.39|2604.34|2595.64|40
1643223410000|2022-01-26 18:56:50|2604.24|2595.54|2605.11|2596.41|2605.63|2596.93|2600.64|2591.94|39
1643223420000|2022-01-26 18:57:00|2604.9|2596.2|2600.52|2591.82|2606.01|2597.31|2600.52|2591.82|38
1643223430000|2022-01-26 18:57:10|2600.22|2591.52|2597.22|2588.52|2601.44|2592.74|2596.34|2587.64|38
1643223440000|2022-01-26 18:57:20|2597.92|2589.22|2600.92|2592.22|2600.92|2592.22|2597.92|2589.22|39
1643223450000|2022-01-26 18:57:30|2600.33|2591.63|2596.49|2587.79|2600.33|2591.63|2596.35|2587.65|39
1643223460000|2022-01-26 18:57:40|2597.35|2588.65|2595.07|2586.37|2598.97|2590.27|2595.07|2586.37|39
1643223470000|2022-01-26 18:57:50|2595.18|2586.48|2598.63|2589.93|2599.28|2590.58|2595.18|2586.48|40
1643223480000|2022-01-26 18:58:00|2598.06|2589.36|2597.75|2589.05|2598.53|2589.83|2597.06|2588.36|37
1643223490000|2022-01-26 18:58:10|2597.68|2588.98|2595.7|2587|2597.68|2588.98|2594|2585.3|39
1643223500000|2022-01-26 18:58:20|2595.22|2586.52|2597.66|2588.96|2597.97|2589.27|2594.47|2585.77|37
1643223510000|2022-01-26 18:58:30|2598.83|2590.13|2599.35|2590.65|2599.41|2590.71|2597.67|2588.97|36
1643223520000|2022-01-26 18:58:40|2599.19|2590.49|2608.73|2600.03|2608.73|2600.03|2599.19|2590.49|36
1643223530000|2022-01-26 18:58:50|2608.78|2600.08|2610.46|2601.76|2612.35|2603.65|2607.56|2598.86|36
1643223540000|2022-01-26 18:59:00|2610.74|2602.04|2609.38|2600.68|2611.47|2602.77|2609.38|2600.68|28
1643223550000|2022-01-26 18:59:10|2609|2600.3|2608.15|2599.45|2609|2600.3|2607.56|2598.86|27
1643223560000|2022-01-26 18:59:20|2608.22|2599.52|2610.23|2601.53|2610.23|2601.53|2608.22|2599.52|27
1643223570000|2022-01-26 18:59:30|2611.05|2602.35|2615.03|2606.33|2615.03|2606.33|2610.96|2602.26|29
1643223580000|2022-01-26 18:59:40|2615.12|2606.42|2612.88|2604.18|2615.12|2606.42|2612.49|2603.79|28
1643223590000|2022-01-26 18:59:50|2612.99|2604.29|2610.9|2602.2|2612.99|2604.29|2610.64|2601.94|28
1643223600000|2022-01-26 19:00:00|2611.38|2602.68|2618.68|2609.98|2618.68|2609.98|2608.76|2600.06|27
1643223610000|2022-01-26 19:00:10|2619.23|2610.53|2643.04|2634.34|2643.04|2634.34|2619.23|2610.53|29
1643223620000|2022-01-26 19:00:20|2643.49|2634.79|2637.64|2628.94|2646.67|2637.97|2637.64|2628.94|28
1643223630000|2022-01-26 19:00:30|2636.75|2628.05|2642.01|2633.31|2642.01|2633.31|2632.9|2624.2|29
1643223640000|2022-01-26 19:00:40|2642.27|2633.57|2639.01|2630.31|2642.78|2634.08|2636.62|2627.92|27
1643223650000|2022-01-26 19:00:50|2638.62|2629.92|2632.67|2623.97|2638.62|2629.92|2628.11|2619.41|28
1643223660000|2022-01-26 19:01:00|2633.04|2624.34|2640.56|2631.86|2641.63|2632.93|2633.04|2624.34|29
1643223670000|2022-01-26 19:01:10|2638.28|2629.58|2643.57|2634.87|2643.75|2635.05|2637.43|2628.73|27
1643223680000|2022-01-26 19:01:20|2642.94|2634.24|2639.98|2631.28|2645.68|2636.98|2638.98|2630.28|28
1643223690000|2022-01-26 19:01:30|2638.43|2629.73|2645.74|2637.04|2645.74|2637.04|2638.43|2629.73|28
1643223700000|2022-01-26 19:01:40|2646.97|2638.27|2649.4|2640.7|2649.4|2640.7|2645.12|2636.42|28
1643223710000|2022-01-26 19:01:50|2648.6|2639.9|2648.62|2639.92|2649.3|2640.6|2644.34|2635.64|29
1643223720000|2022-01-26 19:02:00|2648.47|2639.77|2659.67|2650.97|2659.86|2651.16|2648.47|2639.77|28
1643223730000|2022-01-26 19:02:10|2659.54|2650.84|2671.85|2663.15|2675.6|2666.9|2659.39|2650.69|28
1643223740000|2022-01-26 19:02:20|2671.56|2662.86|2671.45|2662.75|2672.62|2663.92|2667.89|2659.19|28
1643223750000|2022-01-26 19:02:30|2672.51|2663.81|2677.95|2669.25|2679.78|2671.08|2671.74|2663.04|29
1643223760000|2022-01-26 19:02:40|2677.9|2669.2|2682.6|2673.9|2689.73|2681.03|2677.9|2669.2|28
1643223770000|2022-01-26 19:02:50|2683.19|2674.49|2697.75|2689.05|2697.75|2689.05|2683.19|2674.49|28
1643223780000|2022-01-26 19:03:00|2699.42|2690.72|2692.32|2683.62|2702.39|2693.69|2689.93|2681.23|29
1643223790000|2022-01-26 19:03:10|2692.15|2683.45|2695.7|2687|2697.79|2689.09|2692.15|2683.45|28
1643223800000|2022-01-26 19:03:20|2694.97|2686.27|2689.24|2680.54|2695.38|2686.68|2689.24|2680.54|28
1643223810000|2022-01-26 19:03:30|2687.96|2679.26|2687.81|2679.11|2688.47|2679.77|2681.76|2673.06|28
1643223820000|2022-01-26 19:03:40|2687.5|2678.8|2690.01|2681.31|2693.5|2684.8|2683.72|2675.02|29
1643223830000|2022-01-26 19:03:50|2689.31|2680.61|2690.42|2681.72|2690.42|2681.72|2684.5|2675.8|27
1643223840000|2022-01-26 19:04:00|2689.97|2681.27|2691.47|2682.77|2691.79|2683.09|2686.94|2678.24|28
1643223850000|2022-01-26 19:04:10|2688.9|2680.2|2696.21|2687.51|2699.16|2690.46|2688.9|2680.2|27
1643223860000|2022-01-26 19:04:20|2695.81|2687.11|2699.02|2690.32|2699.58|2690.88|2695.81|2687.11|28
1643223870000|2022-01-26 19:04:30|2699.11|2690.41|2696.43|2687.73|2699.27|2690.57|2690.83|2682.13|28
1643223880000|2022-01-26 19:04:40|2696.87|2688.17|2698|2689.3|2699.21|2690.51|2695.15|2686.45|28
1643223890000|2022-01-26 19:04:50|2698.55|2689.85|2697.9|2689.2|2698.88|2690.18|2695.79|2687.09|37
1643223900000|2022-01-26 19:05:00|2697.73|2689.03|2693.58|2684.88|2699.13|2690.43|2691.65|2682.95|39
1643223910000|2022-01-26 19:05:10|2694.89|2686.19|2692.73|2684.03|2694.89|2686.19|2690.09|2681.39|40
1643223920000|2022-01-26 19:05:20|2692.95|2684.25|2699.46|2690.76|2700.72|2692.02|2692.95|2684.25|40
1643223930000|2022-01-26 19:05:30|2699.93|2691.23|2698.44|2689.74|2700.81|2692.11|2695.05|2686.35|40
1643223940000|2022-01-26 19:05:40|2697.96|2689.26|2698.26|2689.56|2698.26|2689.56|2695.68|2686.98|40
1643223950000|2022-01-26 19:05:50|2698.46|2689.76|2704.34|2695.64|2704.34|2695.64|2697.91|2689.21|32
1643223960000|2022-01-26 19:06:00|2704.09|2695.39|2704.19|2695.49|2706.91|2698.21|2703.72|2695.02|34
1643223970000|2022-01-26 19:06:10|2703.38|2694.68|2709.11|2700.41|2709.11|2700.41|2702.13|2693.43|40
1643223980000|2022-01-26 19:06:20|2707.98|2699.28|2708.79|2700.09|2710.05|2701.35|2704.7|2696|40
1643223990000|2022-01-26 19:06:30|2707.45|2698.75|2707.08|2698.38|2709.39|2700.69|2705.43|2696.73|37
1643224000000|2022-01-26 19:06:40|2707.31|2698.61|2709.39|2700.69|2711.77|2703.07|2705.95|2697.25|40
1643224010000|2022-01-26 19:06:50|2708.2|2699.5|2711.92|2703.22|2711.98|2703.28|2706.3|2697.6|39
1643224020000|2022-01-26 19:07:00|2712.11|2703.41|2706|2697.3|2713.31|2704.61|2705.87|2697.17|37
1643224030000|2022-01-26 19:07:10|2708.28|2699.58|2709.94|2701.24|2711.63|2702.93|2707.15|2698.45|40
1643224040000|2022-01-26 19:07:20|2710.53|2701.83|2710.69|2701.99|2713.02|2704.32|2709.35|2700.65|39
1643224050000|2022-01-26 19:07:30|2710.36|2701.66|2706.86|2698.16|2710.36|2701.66|2706.2|2697.5|40
1643224060000|2022-01-26 19:07:40|2707.26|2698.56|2708.81|2700.11|2709.28|2700.58|2705.66|2696.96|40
1643224070000|2022-01-26 19:07:50|2706.7|2698|2710.03|2701.33|2712.45|2703.75|2706.7|2698|40
1643224080000|2022-01-26 19:08:00|2710.24|2701.54|2710.45|2701.75|2714.48|2705.78|2708.63|2699.93|40
1643224090000|2022-01-26 19:08:10|2709.87|2701.17|2715.02|2706.32|2716.05|2707.35|2709.5|2700.8|39
1643224100000|2022-01-26 19:08:20|2714.15|2705.45|2715.41|2706.71|2715.51|2706.81|2711.28|2702.58|40
1643224110000|2022-01-26 19:08:30|2715.68|2706.98|2715.4|2706.7|2718.88|2710.18|2715.35|2706.65|39
1643224120000|2022-01-26 19:08:40|2715.25|2706.55|2721.52|2712.82|2721.85|2713.15|2713.57|2704.87|40
1643224130000|2022-01-26 19:08:50|2721.41|2712.71|2718.78|2710.08|2721.91|2713.21|2718.77|2710.07|40
1643224140000|2022-01-26 19:09:00|2718.67|2709.97|2718.47|2709.77|2722.16|2713.46|2718.33|2709.63|39
1643224150000|2022-01-26 19:09:10|2719.25|2710.55|2722.95|2714.25|2723.61|2714.91|2718.79|2710.09|39
1643224160000|2022-01-26 19:09:20|2722.84|2714.14|2723.85|2715.15|2725|2716.3|2721.88|2713.18|34
1643224170000|2022-01-26 19:09:30|2723.22|2714.52|2725.29|2716.59|2726.36|2717.66|2723.22|2714.52|39
1643224180000|2022-01-26 19:09:40|2725.78|2717.08|2722.6|2713.9|2725.78|2717.08|2722.6|2713.9|39
1643224190000|2022-01-26 19:09:50|2722.45|2713.75|2719.98|2711.28|2722.45|2713.75|2718.15|2709.45|39
1643224200000|2022-01-26 19:10:00|2719.63|2710.93|2718.63|2709.93|2720.94|2712.24|2717.55|2708.85|39
1643224210000|2022-01-26 19:10:10|2717.63|2708.93|2713.62|2704.92|2719|2710.3|2711.78|2703.08|40
1643224220000|2022-01-26 19:10:20|2713.01|2704.31|2700.04|2691.34|2714.14|2705.44|2700.04|2691.34|40
1643224230000|2022-01-26 19:10:30|2701.92|2693.22|2714.68|2705.98|2715.9|2707.2|2700.48|2691.78|39
1643224240000|2022-01-26 19:10:40|2714.7|2706|2714.13|2705.43|2717.67|2708.97|2713.34|2704.64|38
1643224250000|2022-01-26 19:10:50|2714.33|2705.63|2706.18|2697.48|2714.73|2706.03|2703.53|2694.83|38
1643224260000|2022-01-26 19:11:00|2706.32|2697.62|2704.98|2696.28|2709.51|2700.81|2704.98|2696.28|39
1643224270000|2022-01-26 19:11:10|2704.41|2695.71|2699.54|2690.84|2704.41|2695.71|2699.2|2690.5|40
1643224280000|2022-01-26 19:11:20|2699.6|2690.9|2700.25|2691.55|2703.15|2694.45|2699.22|2690.52|39
1643224290000|2022-01-26 19:11:30|2700.14|2691.44|2695.19|2686.49|2700.59|2691.89|2692.63|2683.93|40
1643224300000|2022-01-26 19:11:40|2695.71|2687.01|2692.14|2683.44|2696.65|2687.95|2689.86|2681.16|40
1643224310000|2022-01-26 19:11:50|2692.09|2683.39|2683.74|2675.04|2692.09|2683.39|2683.74|2675.04|39
1643224320000|2022-01-26 19:12:00|2683.53|2674.83|2680.63|2671.93|2685.13|2676.43|2680.63|2671.93|40
1643224330000|2022-01-26 19:12:10|2680.6|2671.9|2678.09|2669.39|2685.71|2677.01|2678.09|2669.39|39
1643224340000|2022-01-26 19:12:20|2679.05|2670.35|2683.54|2674.84|2683.92|2675.22|2678.8|2670.1|39
1643224350000|2022-01-26 19:12:30|2683.39|2674.69|2681.12|2672.42|2685.43|2676.73|2681.12|2672.42|40
1643224360000|2022-01-26 19:12:40|2681.17|2672.47|2681.27|2672.57|2683.51|2674.81|2679.24|2670.54|40
1643224370000|2022-01-26 19:12:50|2680.97|2672.27|2689.65|2680.95|2689.65|2680.95|2680.97|2672.27|40
1643224380000|2022-01-26 19:13:00|2689.72|2681.02|2683.7|2675|2690.15|2681.45|2683.65|2674.95|40
1643224390000|2022-01-26 19:13:10|2684.8|2676.1|2683.24|2674.54|2684.8|2676.1|2680.03|2671.33|40
1643224400000|2022-01-26 19:13:20|2682.56|2673.86|2678.36|2669.66|2683.18|2674.48|2677.59|2668.89|39
1643224410000|2022-01-26 19:13:30|2678.21|2669.51|2678.78|2670.08|2680.84|2672.14|2676.81|2668.11|38
1643224420000|2022-01-26 19:13:40|2679.22|2670.52|2676.5|2667.8|2679.22|2670.52|2675.16|2666.46|39
1643224430000|2022-01-26 19:13:50|2676.68|2667.98|2667.5|2658.8|2676.68|2667.98|2667.5|2658.8|38
1643224440000|2022-01-26 19:14:00|2666.32|2657.62|2662.2|2653.5|2670.58|2661.88|2662.2|2653.5|38
1643224450000|2022-01-26 19:14:10|2659.86|2651.16|2662.28|2653.58|2665.55|2656.85|2658.51|2649.81|40
1643224460000|2022-01-26 19:14:20|2662.56|2653.86|2653.37|2644.67|2662.6|2653.9|2652.63|2643.93|40
1643224470000|2022-01-26 19:14:30|2653.09|2644.39|2651.96|2643.26|2656.22|2647.52|2651.3|2642.6|40
1643224480000|2022-01-26 19:14:40|2652.23|2643.53|2636.3|2627.6|2652.97|2644.27|2636.22|2627.52|40
1643224490000|2022-01-26 19:14:50|2637.02|2628.32|2633.87|2625.17|2640.98|2632.28|2633.63|2624.93|40
1643224500000|2022-01-26 19:15:00|2634.36|2625.66|2645|2636.3|2645.11|2636.41|2634.36|2625.66|37
1643224510000|2022-01-26 19:15:10|2644.85|2636.15|2649.11|2640.41|2649.88|2641.18|2644.04|2635.34|39
1643224520000|2022-01-26 19:15:20|2647.55|2638.85|2653.72|2645.02|2653.72|2645.02|2647.55|2638.85|38
1643224530000|2022-01-26 19:15:30|2653.66|2644.96|2654.47|2645.77|2656.75|2648.05|2652.2|2643.5|33
1643224540000|2022-01-26 19:15:40|2653.07|2644.37|2651.85|2643.15|2655.8|2647.1|2650.9|2642.2|34
1643224550000|2022-01-26 19:15:50|2651.73|2643.03|2647.01|2638.31|2651.73|2643.03|2646.61|2637.91|39
1643224560000|2022-01-26 19:16:00|2646.97|2638.27|2642.74|2634.04|2649.02|2640.32|2642.34|2633.64|37
1643224570000|2022-01-26 19:16:10|2644.22|2635.52|2634.69|2625.99|2644.22|2635.52|2634.01|2625.31|39
1643224580000|2022-01-26 19:16:20|2634.93|2626.23|2637.97|2629.27|2640.17|2631.47|2634.93|2626.23|40
1643224590000|2022-01-26 19:16:30|2636.99|2628.29|2633.96|2625.26|2636.99|2628.29|2632.93|2624.23|39
1643224600000|2022-01-26 19:16:40|2634.41|2625.71|2629.32|2620.62|2636.41|2627.71|2628.98|2620.28|40
1643224610000|2022-01-26 19:16:50|2629.66|2620.96|2630.83|2622.13|2634.6|2625.9|2629.66|2620.96|39
1643224620000|2022-01-26 19:17:00|2630.97|2622.27|2630.74|2622.04|2636.83|2628.13|2629.96|2621.26|40
1643224630000|2022-01-26 19:17:10|2630.15|2621.45|2625.24|2616.54|2631.31|2622.61|2625.24|2616.54|40
1643224640000|2022-01-26 19:17:20|2625.09|2616.39|2622.34|2613.64|2629.26|2620.56|2622.27|2613.57|39
1643224650000|2022-01-26 19:17:30|2622.25|2613.55|2623.73|2615.03|2623.88|2615.18|2620.48|2611.78|39
1643224660000|2022-01-26 19:17:40|2623.2|2614.5|2614|2605.3|2623.2|2614.5|2614|2605.3|39
1643224670000|2022-01-26 19:17:50|2613.85|2605.15|2604.85|2596.15|2614.03|2605.33|2604.8|2596.1|39
1643224680000|2022-01-26 19:18:00|2604.87|2596.17|2598.77|2590.07|2605.31|2596.61|2592.42|2583.72|39
1643224690000|2022-01-26 19:18:10|2598.8|2590.1|2604.74|2596.04|2605.33|2596.63|2598.6|2589.9|33
1643224700000|2022-01-26 19:18:20|2604.16|2595.46|2614.18|2605.48|2617.7|2609|2604.16|2595.46|39
1643224710000|2022-01-26 19:18:30|2614.55|2605.85|2616.93|2608.23|2617.8|2609.1|2613.7|2605|38
1643224720000|2022-01-26 19:18:40|2617.5|2608.8|2625.99|2617.29|2626.2|2617.5|2617.5|2608.8|39
1643224730000|2022-01-26 19:18:50|2625.51|2616.81|2631.86|2623.16|2631.86|2623.16|2620.88|2612.18|39
1643224740000|2022-01-26 19:19:00|2631.88|2623.18|2619.35|2610.65|2631.88|2623.18|2618.06|2609.36|40
1643224750000|2022-01-26 19:19:10|2619.22|2610.52|2616.01|2607.31|2622.13|2613.43|2616.01|2607.31|40
1643224760000|2022-01-26 19:19:20|2616.35|2607.65|2614.57|2605.87|2616.35|2607.65|2612.83|2604.13|40
1643224770000|2022-01-26 19:19:30|2614.86|2606.16|2610.25|2601.55|2616.42|2607.72|2610.25|2601.55|39
1643224780000|2022-01-26 19:19:40|2610.2|2601.5|2614.18|2605.48|2614.81|2606.11|2609.09|2600.39|40
1643224790000|2022-01-26 19:19:50|2614.38|2605.68|2613.34|2604.64|2617.91|2609.21|2613.34|2604.64|39
1643224800000|2022-01-26 19:20:00|2611.64|2602.94|2613.04|2604.34|2613.04|2604.34|2605.74|2597.04|39
1643224810000|2022-01-26 19:20:10|2613.29|2604.59|2623.65|2614.95|2623.65|2614.95|2612.33|2603.63|39
1643224820000|2022-01-26 19:20:20|2622.34|2613.64|2613.52|2604.82|2625.18|2616.48|2612.58|2603.88|37
1643224830000|2022-01-26 19:20:30|2613.5|2604.8|2610.2|2601.5|2616.81|2608.11|2610.2|2601.5|40
1643224840000|2022-01-26 19:20:40|2608.53|2599.83|2608.79|2600.09|2611.97|2603.27|2606.96|2598.26|37
1643224850000|2022-01-26 19:20:50|2608.96|2600.26|2620.87|2612.17|2622.01|2613.31|2608.96|2600.26|39
1643224860000|2022-01-26 19:21:00|2620.03|2611.33|2613.3|2604.6|2620.03|2611.33|2613.21|2604.51|37
1643224870000|2022-01-26 19:21:10|2612.28|2603.58|2612.76|2604.06|2612.76|2604.06|2609.03|2600.33|40
1643224880000|2022-01-26 19:21:20|2613.27|2604.57|2609.41|2600.71|2613.27|2604.57|2609.41|2600.71|39
1643224890000|2022-01-26 19:21:30|2609.3|2600.6|2615.67|2606.97|2616.12|2607.42|2608.72|2600.02|40
1643224900000|2022-01-26 19:21:40|2616.11|2607.41|2617.34|2608.64|2618.92|2610.22|2616.11|2607.41|37
1643224910000|2022-01-26 19:21:50|2617.72|2609.02|2620.76|2612.06|2621.24|2612.54|2615.89|2607.19|40
1643224920000|2022-01-26 19:22:00|2620.81|2612.11|2621.76|2613.06|2623.7|2615|2620.81|2612.11|40
1643224930000|2022-01-26 19:22:10|2621.58|2612.88|2615.87|2607.17|2621.58|2612.88|2615.87|2607.17|39
1643224940000|2022-01-26 19:22:20|2614.75|2606.05|2616.45|2607.75|2619.66|2610.96|2612.93|2604.23|38
1643224950000|2022-01-26 19:22:30|2616.4|2607.7|2617.07|2608.37|2619.07|2610.37|2615.63|2606.93|40
1643224960000|2022-01-26 19:22:40|2617.02|2608.32|2622.33|2613.63|2622.33|2613.63|2617.02|2608.32|40
1643224970000|2022-01-26 19:22:50|2622.51|2613.81|2619.57|2610.87|2622.68|2613.98|2619.57|2610.87|39
1643224980000|2022-01-26 19:23:00|2619.55|2610.85|2620.98|2612.28|2620.98|2612.28|2617.57|2608.87|35
1643224990000|2022-01-26 19:23:10|2620.74|2612.04|2618.71|2610.01|2621.75|2613.05|2617.78|2609.08|40
1643225000000|2022-01-26 19:23:20|2617.76|2609.06|2611.74|2603.04|2617.82|2609.12|2611.15|2602.45|38
1643225010000|2022-01-26 19:23:30|2611.86|2603.16|2612.14|2603.44|2612.28|2603.58|2610.87|2602.17|38
1643225020000|2022-01-26 19:23:40|2611.65|2602.95|2617.79|2609.09|2617.79|2609.09|2611.65|2602.95|40
1643225030000|2022-01-26 19:23:50|2618.6|2609.9|2613.36|2604.66|2619.06|2610.36|2613.36|2604.66|40
1643225040000|2022-01-26 19:24:00|2613.61|2604.91|2615.78|2607.08|2615.94|2607.24|2613.61|2604.91|39
1643225050000|2022-01-26 19:24:10|2615.6|2606.9|2619.7|2611|2619.86|2611.16|2615.6|2606.9|39
1643225060000|2022-01-26 19:24:20|2619.78|2611.08|2621.16|2612.46|2621.55|2612.85|2619.13|2610.43|40
1643225070000|2022-01-26 19:24:30|2621.58|2612.88|2622.28|2613.58|2622.96|2614.26|2620.82|2612.12|39
1643225080000|2022-01-26 19:24:40|2622.12|2613.42|2622.39|2613.69|2622.39|2613.69|2619.91|2611.21|37
1643225090000|2022-01-26 19:24:50|2622.31|2613.61|2628.35|2619.65|2628.35|2619.65|2622|2613.3|39
1643225100000|2022-01-26 19:25:00|2628.4|2619.7|2643|2634.3|2643|2634.3|2628.4|2619.7|34
1643225110000|2022-01-26 19:25:10|2643.04|2634.34|2651.42|2642.72|2652.87|2644.17|2643.04|2634.34|38
1643225120000|2022-01-26 19:25:20|2651.86|2643.16|2653.29|2644.59|2661.4|2652.7|2650.38|2641.68|39
1643225130000|2022-01-26 19:25:30|2653.16|2644.46|2653.23|2644.53|2654.88|2646.18|2651.55|2642.85|39
1643225140000|2022-01-26 19:25:40|2653.58|2644.88|2657.44|2648.74|2657.53|2648.83|2651.11|2642.41|38
1643225150000|2022-01-26 19:25:50|2657.61|2648.91|2656.16|2647.46|2657.61|2648.91|2655.58|2646.88|40
1643225160000|2022-01-26 19:26:00|2656.47|2647.77|2655.9|2647.2|2661.01|2652.31|2655.89|2647.19|39
1643225170000|2022-01-26 19:26:10|2655.8|2647.1|2652.05|2643.35|2656.46|2647.76|2651.32|2642.62|38
1643225180000|2022-01-26 19:26:20|2652.32|2643.62|2646.21|2637.51|2653.97|2645.27|2646.21|2637.51|35
1643225190000|2022-01-26 19:26:30|2646.82|2638.12|2653.33|2644.63|2654.27|2645.57|2646.82|2638.12|40
1643225200000|2022-01-26 19:26:40|2652.76|2644.06|2645.81|2637.11|2652.76|2644.06|2645.33|2636.63|40
1643225210000|2022-01-26 19:26:50|2644.9|2636.2|2651.39|2642.69|2651.39|2642.69|2642.16|2633.46|38
1643225220000|2022-01-26 19:27:00|2651.62|2642.92|2650.54|2641.84|2655.16|2646.46|2649.53|2640.83|40
1643225230000|2022-01-26 19:27:10|2650.77|2642.07|2647.79|2639.09|2651.64|2642.94|2644.57|2635.87|40
1643225240000|2022-01-26 19:27:20|2648.02|2639.32|2655.33|2646.63|2655.33|2646.63|2648.02|2639.32|40
1643225250000|2022-01-26 19:27:30|2654.38|2645.68|2658.3|2649.6|2659.88|2651.18|2653.33|2644.63|38
1643225260000|2022-01-26 19:27:40|2658.35|2649.65|2668.66|2659.96|2671.78|2663.08|2658.22|2649.52|39
1643225270000|2022-01-26 19:27:50|2668.65|2659.95|2665.34|2656.64|2670.14|2661.44|2665.32|2656.62|38
1643225280000|2022-01-26 19:28:00|2665.2|2656.5|2665.73|2657.03|2670.39|2661.69|2664.43|2655.73|40
1643225290000|2022-01-26 19:28:10|2665.25|2656.55|2656.38|2647.68|2665.52|2656.82|2655.33|2646.63|40
1643225300000|2022-01-26 19:28:20|2656.87|2648.17|2653.56|2644.86|2657.9|2649.2|2648.83|2640.13|39
1643225310000|2022-01-26 19:28:30|2653.64|2644.94|2654.65|2645.95|2657.85|2649.15|2653.06|2644.36|39
1643225320000|2022-01-26 19:28:40|2654.25|2645.55|2651.69|2642.99|2655.1|2646.4|2651.08|2642.38|40
1643225330000|2022-01-26 19:28:50|2652.56|2643.86|2654.72|2646.02|2654.72|2646.02|2652.5|2643.8|40
1643225340000|2022-01-26 19:29:00|2655.15|2646.45|2653.84|2645.14|2658.46|2649.76|2653.84|2645.14|40
1643225350000|2022-01-26 19:29:10|2654.37|2645.67|2659.95|2651.25|2659.95|2651.25|2654.37|2645.67|40
1643225360000|2022-01-26 19:29:20|2660.03|2651.33|2657.61|2648.91|2660.03|2651.33|2654.62|2645.92|40
1643225370000|2022-01-26 19:29:30|2657.93|2649.23|2656.36|2647.66|2658.08|2649.38|2654.64|2645.94|40
1643225380000|2022-01-26 19:29:40|2653.98|2645.28|2652.51|2643.81|2654.98|2646.28|2652.09|2643.39|38
1643225390000|2022-01-26 19:29:50|2652.6|2643.9|2652.69|2643.99|2652.92|2644.22|2650.43|2641.73|40
1643225400000|2022-01-26 19:30:00|2652.47|2643.77|2646.87|2638.17|2654.52|2645.82|2646.87|2638.17|40
1643225410000|2022-01-26 19:30:10|2646.12|2637.42|2639.58|2630.88|2646.12|2637.42|2639.58|2630.88|39
1643225420000|2022-01-26 19:30:20|2639.96|2631.26|2648.28|2639.58|2648.28|2639.58|2637.84|2629.14|39
1643225430000|2022-01-26 19:30:30|2648.46|2639.76|2650.72|2642.02|2651.22|2642.52|2646.25|2637.55|40
1643225440000|2022-01-26 19:30:40|2650.73|2642.03|2644.07|2635.37|2650.89|2642.19|2643.85|2635.15|40
1643225450000|2022-01-26 19:30:50|2644.08|2635.38|2642.81|2634.11|2644.1|2635.4|2640.61|2631.91|39
1643225460000|2022-01-26 19:31:00|2642.24|2633.54|2644.39|2635.69|2648.6|2639.9|2641.96|2633.26|40
1643225470000|2022-01-26 19:31:10|2644.74|2636.04|2647|2638.3|2649.38|2640.68|2644.74|2636.04|39
1643225480000|2022-01-26 19:31:20|2646.81|2638.11|2647.15|2638.45|2647.37|2638.67|2642.92|2634.22|40
1643225490000|2022-01-26 19:31:30|2647.38|2638.68|2640.75|2632.05|2647.38|2638.68|2640.75|2632.05|39
1643225500000|2022-01-26 19:31:40|2640.18|2631.48|2634.75|2626.05|2640.18|2631.48|2634.75|2626.05|40
1643225510000|2022-01-26 19:31:50|2634.44|2625.74|2634.98|2626.28|2634.98|2626.28|2629.98|2621.28|40
1643225520000|2022-01-26 19:32:00|2635.42|2626.72|2639.38|2630.68|2640.56|2631.86|2634.77|2626.07|40
1643225530000|2022-01-26 19:32:10|2640.17|2631.47|2634.09|2625.39|2640.17|2631.47|2632.81|2624.11|40
1643225540000|2022-01-26 19:32:20|2634.06|2625.36|2635.38|2626.68|2636.81|2628.11|2633.62|2624.92|38
1643225550000|2022-01-26 19:32:30|2634.72|2626.02|2637.65|2628.95|2637.65|2628.95|2632.26|2623.56|39
1643225560000|2022-01-26 19:32:40|2636.77|2628.07|2638|2629.3|2639.25|2630.55|2636.04|2627.34|37
1643225570000|2022-01-26 19:32:50|2637.69|2628.99|2636.59|2627.89|2637.79|2629.09|2634.55|2625.85|40
1643225580000|2022-01-26 19:33:00|2636.71|2628.01|2638.62|2629.92|2640.6|2631.9|2636.71|2628.01|39
1643225590000|2022-01-26 19:33:10|2638.45|2629.75|2637.79|2629.09|2638.45|2629.75|2634.71|2626.01|40
1643225600000|2022-01-26 19:33:20|2637.44|2628.74|2636.97|2628.27|2640.49|2631.79|2636.43|2627.73|39
1643225610000|2022-01-26 19:33:30|2636.62|2627.92|2632.68|2623.98|2637.07|2628.37|2631.55|2622.85|38
1643225620000|2022-01-26 19:33:40|2632.95|2624.25|2634.35|2625.65|2636.92|2628.22|2632.2|2623.5|40
1643225630000|2022-01-26 19:33:50|2634.73|2626.03|2632.43|2623.73|2639.4|2630.7|2632.39|2623.69|39
1643225640000|2022-01-26 19:34:00|2633.22|2624.52|2635.58|2626.88|2637.54|2628.84|2632.9|2624.2|39
1643225650000|2022-01-26 19:34:10|2636.33|2627.63|2633.7|2625|2637.41|2628.71|2633.53|2624.83|39
1643225660000|2022-01-26 19:34:20|2633.5|2624.8|2631.98|2623.28|2634.82|2626.12|2631.77|2623.07|40
1643225670000|2022-01-26 19:34:30|2632.12|2623.42|2623.92|2615.22|2633.06|2624.36|2623.6|2614.9|40
1643225680000|2022-01-26 19:34:40|2623.09|2614.39|2621.23|2612.53|2623.44|2614.74|2619.29|2610.59|39
1643225690000|2022-01-26 19:34:50|2618.68|2609.98|2625.32|2616.62|2626.85|2618.15|2618.62|2609.92|39
1643225700000|2022-01-26 19:35:00|2624.92|2616.22|2627.24|2618.54|2629.75|2621.05|2624.92|2616.22|39
1643225710000|2022-01-26 19:35:10|2627.22|2618.52|2622.47|2613.77|2627.22|2618.52|2621.73|2613.03|40
1643225720000|2022-01-26 19:35:20|2622.52|2613.82|2623.54|2614.84|2625.55|2616.85|2622.03|2613.33|39
1643225730000|2022-01-26 19:35:30|2623.72|2615.02|2630.13|2621.43|2630.29|2621.59|2623.07|2614.37|39
1643225740000|2022-01-26 19:35:40|2630.38|2621.68|2629.49|2620.79|2631.75|2623.05|2629.23|2620.53|39
1643225750000|2022-01-26 19:35:50|2629.65|2620.95|2629.55|2620.85|2631.05|2622.35|2628.6|2619.9|39
1643225760000|2022-01-26 19:36:00|2629.67|2620.97|2631.92|2623.22|2633.05|2624.35|2629.67|2620.97|40
1643225770000|2022-01-26 19:36:10|2631.61|2622.91|2620.3|2611.6|2631.61|2622.91|2620.08|2611.38|38
1643225780000|2022-01-26 19:36:20|2620.27|2611.57|2618.21|2609.51|2620.75|2612.05|2616.81|2608.11|39
1643225790000|2022-01-26 19:36:30|2619.76|2611.06|2615.53|2606.83|2620.42|2611.72|2614.91|2606.21|37
1643225800000|2022-01-26 19:36:40|2615.09|2606.39|2616.27|2607.57|2617.16|2608.46|2613.24|2604.54|38
1643225810000|2022-01-26 19:36:50|2616.34|2607.64|2615.1|2606.4|2617.46|2608.76|2612.2|2603.5|40
1643225820000|2022-01-26 19:37:00|2614.86|2606.16|2618.7|2610|2618.75|2610.05|2614.58|2605.88|37
1643225830000|2022-01-26 19:37:10|2618.63|2609.93|2618.79|2610.09|2620.01|2611.31|2617.24|2608.54|34
1643225840000|2022-01-26 19:37:20|2619.34|2610.64|2628.98|2620.28|2628.98|2620.28|2619.04|2610.34|34
1643225850000|2022-01-26 19:37:30|2628.99|2620.29|2626.62|2617.92|2631.78|2623.08|2626.35|2617.65|28
1643225860000|2022-01-26 19:37:40|2628.28|2619.58|2626.51|2617.81|2628.78|2620.08|2624.24|2615.54|29
1643225870000|2022-01-26 19:37:50|2626.19|2617.49|2622.54|2613.84|2627.1|2618.4|2621.3|2612.6|38
1643225880000|2022-01-26 19:38:00|2622.82|2614.12|2626.72|2618.02|2630.99|2622.29|2622.82|2614.12|38
1643225890000|2022-01-26 19:38:10|2626.55|2617.85|2636.07|2627.37|2636.07|2627.37|2625.49|2616.79|39
1643225900000|2022-01-26 19:38:20|2636.17|2627.47|2640.32|2631.62|2640.32|2631.62|2633.77|2625.07|39
1643225910000|2022-01-26 19:38:30|2640.37|2631.67|2644.86|2636.16|2645.41|2636.71|2639.97|2631.27|39
1643225920000|2022-01-26 19:38:40|2645.74|2637.04|2652.61|2643.91|2652.88|2644.18|2643.92|2635.22|39
1643225930000|2022-01-26 19:38:50|2652.46|2643.76|2649.43|2640.73|2652.46|2643.76|2646.21|2637.51|40
1643225940000|2022-01-26 19:39:00|2649.93|2641.23|2644.81|2636.11|2650.27|2641.57|2642.96|2634.26|40
1643225950000|2022-01-26 19:39:10|2645.33|2636.63|2656.33|2647.63|2656.33|2647.63|2645.33|2636.63|37
1643225960000|2022-01-26 19:39:20|2656.24|2647.54|2660.49|2651.79|2660.49|2651.79|2654.55|2645.85|37
1643225970000|2022-01-26 19:39:30|2660.85|2652.15|2660.36|2651.66|2660.85|2652.15|2654.94|2646.24|40
1643225980000|2022-01-26 19:39:40|2659.9|2651.2|2661.09|2652.39|2662.56|2653.86|2657.42|2648.72|39
1643225990000|2022-01-26 19:39:50|2660.83|2652.13|2657.87|2649.17|2661.04|2652.34|2656.41|2647.71|40
1643226000000|2022-01-26 19:40:00|2658.49|2649.79|2657.83|2649.13|2661.26|2652.56|2654.67|2645.97|40
1643226010000|2022-01-26 19:40:10|2658.18|2649.48|2657.57|2648.87|2658.98|2650.28|2655.33|2646.63|39
1643226020000|2022-01-26 19:40:20|2656.49|2647.79|2653.89|2645.19|2658.46|2649.76|2653.12|2644.42|39
1643226030000|2022-01-26 19:40:30|2653.26|2644.56|2648.03|2639.33|2653.7|2645|2646.63|2637.93|40
1643226040000|2022-01-26 19:40:40|2648.01|2639.31|2652.63|2643.93|2653.45|2644.75|2647.9|2639.2|38
1643226050000|2022-01-26 19:40:50|2652.82|2644.12|2648.08|2639.38|2653.88|2645.18|2648.08|2639.38|39
1643226060000|2022-01-26 19:41:00|2647.94|2639.24|2649.34|2640.64|2651.16|2642.46|2646.67|2637.97|40
1643226070000|2022-01-26 19:41:10|2649.49|2640.79|2652.56|2643.86|2653.65|2644.95|2648.36|2639.66|40
1643226080000|2022-01-26 19:41:20|2652.39|2643.69|2647.9|2639.2|2652.39|2643.69|2647.9|2639.2|40
1643226090000|2022-01-26 19:41:30|2648.48|2639.78|2651.42|2642.72|2651.42|2642.72|2647.91|2639.21|39
1643226100000|2022-01-26 19:41:40|2651.36|2642.66|2640.49|2631.79|2651.78|2643.08|2640.49|2631.79|40
1643226110000|2022-01-26 19:41:50|2640.9|2632.2|2638.9|2630.2|2643.69|2634.99|2637.59|2628.89|40
1643226120000|2022-01-26 19:42:00|2639.2|2630.5|2648.51|2639.81|2648.68|2639.98|2638.28|2629.58|40
1643226130000|2022-01-26 19:42:10|2649.06|2640.36|2645.51|2636.81|2649.55|2640.85|2644.47|2635.77|40
1643226140000|2022-01-26 19:42:20|2645.77|2637.07|2640.96|2632.26|2646.86|2638.16|2639.79|2631.09|39
1643226150000|2022-01-26 19:42:30|2640.42|2631.72|2646.38|2637.68|2646.82|2638.12|2639.28|2630.58|40
1643226160000|2022-01-26 19:42:40|2646.98|2638.28|2641.77|2633.07|2647.43|2638.73|2641.59|2632.89|40
1643226170000|2022-01-26 19:42:50|2642.52|2633.82|2639.04|2630.34|2644.07|2635.37|2638.9|2630.2|39
1643226180000|2022-01-26 19:43:00|2639.14|2630.44|2635.12|2626.42|2639.81|2631.11|2634.22|2625.52|39
1643226190000|2022-01-26 19:43:10|2634.44|2625.74|2632.17|2623.47|2634.86|2626.16|2630.45|2621.75|39
1643226200000|2022-01-26 19:43:20|2631.66|2622.96|2627.73|2619.03|2633.01|2624.31|2627.49|2618.79|39
1643226210000|2022-01-26 19:43:30|2628.24|2619.54|2631.24|2622.54|2632.34|2623.64|2627.25|2618.55|40
1643226220000|2022-01-26 19:43:40|2630.38|2621.68|2632.34|2623.64|2632.49|2623.79|2627.75|2619.05|39
1643226230000|2022-01-26 19:43:50|2632.75|2624.05|2630.47|2621.77|2633.31|2624.61|2629.03|2620.33|39
1643226240000|2022-01-26 19:44:00|2630.91|2622.21|2631.31|2622.61|2632.69|2623.99|2629.83|2621.13|40
1643226250000|2022-01-26 19:44:10|2631.9|2623.2|2627.6|2618.9|2633.1|2624.4|2627.6|2618.9|38
1643226260000|2022-01-26 19:44:20|2627.69|2618.99|2627.68|2618.98|2631.75|2623.05|2627.15|2618.45|39
1643226270000|2022-01-26 19:44:30|2627.82|2619.12|2628.66|2619.96|2630.78|2622.08|2626.28|2617.58|39
1643226280000|2022-01-26 19:44:40|2629.09|2620.39|2624.64|2615.94|2629.35|2620.65|2623.95|2615.25|40
1643226290000|2022-01-26 19:44:50|2624.55|2615.85|2618.47|2609.77|2624.55|2615.85|2618.38|2609.68|39
1643226300000|2022-01-26 19:45:00|2618.14|2609.44|2623.98|2615.28|2623.98|2615.28|2616.1|2607.4|38
1643226310000|2022-01-26 19:45:10|2624.1|2615.4|2621.62|2612.92|2626.21|2617.51|2619.61|2610.91|36
1643226320000|2022-01-26 19:45:20|2620.85|2612.15|2614.9|2606.2|2620.85|2612.15|2614.9|2606.2|39
1643226330000|2022-01-26 19:45:30|2614.25|2605.55|2618.39|2609.69|2618.51|2609.81|2613.6|2604.9|40
1643226340000|2022-01-26 19:45:40|2619.31|2610.61|2617.95|2609.25|2622.41|2613.71|2616.14|2607.44|39
1643226350000|2022-01-26 19:45:50|2617.75|2609.05|2614.25|2605.55|2618.52|2609.82|2613.65|2604.95|40
1643226360000|2022-01-26 19:46:00|2614.67|2605.97|2613.12|2604.42|2617.2|2608.5|2612.44|2603.74|40
1643226370000|2022-01-26 19:46:10|2613.32|2604.62|2604.8|2596.1|2614.51|2605.81|2604.8|2596.1|39
1643226380000|2022-01-26 19:46:20|2604.35|2595.65|2598.86|2590.16|2604.82|2596.12|2598.29|2589.59|39
1643226390000|2022-01-26 19:46:30|2598.35|2589.65|2589.11|2580.41|2598.35|2589.65|2588.98|2580.28|40
1643226400000|2022-01-26 19:46:40|2588.85|2580.15|2590.85|2582.15|2592.47|2583.77|2587.75|2579.05|40
1643226410000|2022-01-26 19:46:50|2592.13|2583.43|2598.19|2589.49|2599.47|2590.77|2592.13|2583.43|39
1643226420000|2022-01-26 19:47:00|2597.63|2588.93|2590.73|2582.03|2598.09|2589.39|2590.57|2581.87|40
1643226430000|2022-01-26 19:47:10|2590.72|2582.02|2591.65|2582.95|2594.12|2585.42|2590.15|2581.45|38
1643226440000|2022-01-26 19:47:20|2591.35|2582.65|2592.96|2584.26|2595.3|2586.6|2589.88|2581.18|40
1643226450000|2022-01-26 19:47:30|2593.3|2584.6|2592.38|2583.68|2593.3|2584.6|2587.32|2578.62|39
1643226460000|2022-01-26 19:47:40|2592.21|2583.51|2590.66|2581.96|2592.66|2583.96|2588.48|2579.78|38
1643226470000|2022-01-26 19:47:50|2590.64|2581.94|2595.52|2586.82|2595.52|2586.82|2586.59|2577.89|38
1643226480000|2022-01-26 19:48:00|2596|2587.3|2594|2585.3|2597.07|2588.37|2593.28|2584.58|39
1643226490000|2022-01-26 19:48:10|2594.06|2585.36|2592.24|2583.54|2594.06|2585.36|2589.69|2580.99|40
1643226500000|2022-01-26 19:48:20|2592.34|2583.64|2590.75|2582.05|2594.13|2585.43|2590.04|2581.34|40
1643226510000|2022-01-26 19:48:30|2591.64|2582.94|2588.84|2580.14|2592.88|2584.18|2588.14|2579.44|39
1643226520000|2022-01-26 19:48:40|2588.23|2579.53|2590.25|2581.55|2595.4|2586.7|2588.23|2579.53|39
1643226530000|2022-01-26 19:48:50|2588.76|2580.06|2587.33|2578.63|2590|2581.3|2585.12|2576.42|40
1643226540000|2022-01-26 19:49:00|2586.93|2578.23|2588.87|2580.17|2589.2|2580.5|2585.15|2576.45|40
1643226550000|2022-01-26 19:49:10|2588.6|2579.9|2587.05|2578.35|2588.6|2579.9|2585.96|2577.26|40
1643226560000|2022-01-26 19:49:20|2587.28|2578.58|2587.29|2578.59|2589.09|2580.39|2586.7|2578|37
1643226570000|2022-01-26 19:49:30|2587.17|2578.47|2587.42|2578.72|2588.6|2579.9|2586.33|2577.63|36
1643226580000|2022-01-26 19:49:40|2587.38|2578.68|2585.13|2576.43|2587.9|2579.2|2584.5|2575.8|39
1643226590000|2022-01-26 19:49:50|2584.93|2576.23|2581.87|2573.17|2585.51|2576.81|2579.49|2570.79|40
1643226600000|2022-01-26 19:50:00|2581.25|2572.55|2575.01|2566.31|2581.25|2572.55|2573.74|2565.04|40
1643226610000|2022-01-26 19:50:10|2574.92|2566.22|2575.74|2567.04|2575.74|2567.04|2573.36|2564.66|35
1643226620000|2022-01-26 19:50:20|2575.71|2567.01|2586.65|2577.95|2586.65|2577.95|2575.54|2566.84|39
1643226630000|2022-01-26 19:50:30|2585.62|2576.92|2580.88|2572.18|2585.73|2577.03|2580.09|2571.39|38
1643226640000|2022-01-26 19:50:40|2580.84|2572.14|2577.9|2569.2|2580.98|2572.28|2574.85|2566.15|39
1643226650000|2022-01-26 19:50:50|2577.1|2568.4|2577.51|2568.81|2577.98|2569.28|2575.22|2566.52|36
1643226660000|2022-01-26 19:51:00|2577.12|2568.42|2577.27|2568.57|2578.7|2570|2576.59|2567.89|39
1643226670000|2022-01-26 19:51:10|2577.12|2568.42|2576.76|2568.06|2577.91|2569.21|2575.2|2566.5|39
1643226680000|2022-01-26 19:51:20|2577.19|2568.49|2578.92|2570.22|2578.92|2570.22|2576.52|2567.82|39
1643226690000|2022-01-26 19:51:30|2578.93|2570.23|2582.59|2573.89|2583.23|2574.53|2578.84|2570.14|39
1643226700000|2022-01-26 19:51:40|2582.46|2573.76|2593.44|2584.74|2593.75|2585.05|2582.25|2573.55|38
1643226710000|2022-01-26 19:51:50|2593.57|2584.87|2597.28|2588.58|2597.77|2589.07|2590.12|2581.42|38
1643226720000|2022-01-26 19:52:00|2598.05|2589.35|2599.03|2590.33|2599.69|2590.99|2592.88|2584.18|40
1643226730000|2022-01-26 19:52:10|2597.85|2589.15|2591.53|2582.83|2597.85|2589.15|2591.53|2582.83|40
1643226740000|2022-01-26 19:52:20|2591.13|2582.43|2587.98|2579.28|2591.13|2582.43|2583.55|2574.85|40
1643226750000|2022-01-26 19:52:30|2588.3|2579.6|2586.44|2577.74|2590.4|2581.7|2584.92|2576.22|40
1643226760000|2022-01-26 19:52:40|2587.29|2578.59|2591.89|2583.19|2593.67|2584.97|2587.17|2578.47|40
1643226770000|2022-01-26 19:52:50|2591.81|2583.11|2591.15|2582.45|2592.71|2584.01|2590.49|2581.79|39
1643226780000|2022-01-26 19:53:00|2591.4|2582.7|2593.81|2585.11|2593.81|2585.11|2589.58|2580.88|34
1643226790000|2022-01-26 19:53:10|2593.71|2585.01|2596.48|2587.78|2597.44|2588.74|2593.3|2584.6|40
1643226800000|2022-01-26 19:53:20|2596.36|2587.66|2592.96|2584.26|2596.38|2587.68|2591.87|2583.17|38
1643226810000|2022-01-26 19:53:30|2592.8|2584.1|2594.03|2585.33|2594.03|2585.33|2588.59|2579.89|40
1643226820000|2022-01-26 19:53:40|2594.15|2585.45|2593.63|2584.93|2594.22|2585.52|2590.58|2581.88|39
1643226830000|2022-01-26 19:53:50|2593.12|2584.42|2594.23|2585.53|2594.76|2586.06|2592.36|2583.66|40
1643226840000|2022-01-26 19:54:00|2593.99|2585.29|2595.39|2586.69|2595.91|2587.21|2592.87|2584.17|38
1643226850000|2022-01-26 19:54:10|2595.41|2586.71|2593.19|2584.49|2595.41|2586.71|2591.47|2582.77|38
1643226860000|2022-01-26 19:54:20|2593.77|2585.07|2592.56|2583.86|2593.77|2585.07|2590.96|2582.26|40
1643226870000|2022-01-26 19:54:30|2593.24|2584.54|2591.84|2583.14|2595.51|2586.81|2591.84|2583.14|39
1643226880000|2022-01-26 19:54:40|2592.74|2584.04|2592.76|2584.06|2595.7|2587|2591.38|2582.68|38
1643226890000|2022-01-26 19:54:50|2592.68|2583.98|2592.08|2583.38|2592.85|2584.15|2588.31|2579.61|38
1643226900000|2022-01-26 19:55:00|2592.35|2583.65|2589.9|2581.2|2592.35|2583.65|2586.35|2577.65|40
1643226910000|2022-01-26 19:55:10|2590.01|2581.31|2588.79|2580.09|2590.01|2581.31|2586.98|2578.28|40
1643226920000|2022-01-26 19:55:20|2588.64|2579.94|2584.65|2575.95|2589.76|2581.06|2584.65|2575.95|40
1643226930000|2022-01-26 19:55:30|2584.71|2576.01|2582.53|2573.83|2585.53|2576.83|2582.23|2573.53|39
1643226940000|2022-01-26 19:55:40|2582.23|2573.53|2584.8|2576.1|2585.79|2577.09|2581.53|2572.83|40
1643226950000|2022-01-26 19:55:50|2585.02|2576.32|2582.88|2574.18|2586.03|2577.33|2582.88|2574.18|40
1643226960000|2022-01-26 19:56:00|2583.1|2574.4|2582.81|2574.11|2584.89|2576.19|2581.24|2572.54|37
1643226970000|2022-01-26 19:56:10|2582.75|2574.05|2585.24|2576.54|2585.42|2576.72|2582.05|2573.35|39
1643226980000|2022-01-26 19:56:20|2585.03|2576.33|2584.81|2576.11|2586.49|2577.79|2583.25|2574.55|39
1643226990000|2022-01-26 19:56:30|2584.5|2575.8|2584.99|2576.29|2586|2577.3|2582.46|2573.76|36
1643227000000|2022-01-26 19:56:40|2585.05|2576.35|2583.33|2574.63|2585.32|2576.62|2582.93|2574.23|38
1643227010000|2022-01-26 19:56:50|2583.46|2574.76|2584.67|2575.97|2585.28|2576.58|2582.89|2574.19|37
1643227020000|2022-01-26 19:57:00|2584.89|2576.19|2582.27|2573.57|2585.32|2576.62|2582.04|2573.34|40
1643227030000|2022-01-26 19:57:10|2582.2|2573.5|2581.42|2572.72|2582.53|2573.83|2579.32|2570.62|40
1643227040000|2022-01-26 19:57:20|2581.56|2572.86|2581.65|2572.95|2583.19|2574.49|2580.41|2571.71|40
1643227050000|2022-01-26 19:57:30|2581.43|2572.73|2584.39|2575.69|2584.75|2576.05|2579.25|2570.55|40
1643227060000|2022-01-26 19:57:40|2584.24|2575.54|2583.38|2574.68|2585.14|2576.44|2582.96|2574.26|39
1643227070000|2022-01-26 19:57:50|2583.61|2574.91|2583.73|2575.03|2585.93|2577.23|2583.61|2574.91|38
1643227080000|2022-01-26 19:58:00|2583.55|2574.85|2583.94|2575.24|2585.08|2576.38|2583.05|2574.35|39
1643227090000|2022-01-26 19:58:10|2583.67|2574.97|2582.61|2573.91|2585.43|2576.73|2582.6|2573.9|40
1643227100000|2022-01-26 19:58:20|2582.7|2574|2582.13|2573.43|2583.9|2575.2|2579.97|2571.27|39
1643227110000|2022-01-26 19:58:30|2582.3|2573.6|2583.23|2574.53|2583.84|2575.14|2581.55|2572.85|39
1643227120000|2022-01-26 19:58:40|2583.35|2574.65|2582.83|2574.13|2583.35|2574.65|2581.2|2572.5|37
1643227130000|2022-01-26 19:58:50|2583.07|2574.37|2581.04|2572.34|2583.07|2574.37|2580.41|2571.71|40
1643227140000|2022-01-26 19:59:00|2580.87|2572.17|2582.2|2573.5|2582.72|2574.02|2580.4|2571.7|40
1643227150000|2022-01-26 19:59:10|2581.89|2573.19|2579.48|2570.78|2581.89|2573.19|2578.98|2570.28|38
1643227160000|2022-01-26 19:59:20|2578.91|2570.21|2575.8|2567.1|2578.91|2570.21|2574.32|2565.62|38
1643227170000|2022-01-26 19:59:30|2575.61|2566.91|2578.46|2569.76|2579.25|2570.55|2574.81|2566.11|39
1643227180000|2022-01-26 19:59:40|2578.55|2569.85|2576.3|2567.6|2578.55|2569.85|2575.64|2566.94|39
1643227190000|2022-01-26 19:59:50|2576.55|2567.85|2578.62|2569.92|2578.92|2570.22|2576.5|2567.8|38
1643227200000|2022-01-26 20:00:00|2578.82|2570.12|2576.9|2568.2|2578.82|2570.12|2574.96|2566.26|40
1643227210000|2022-01-26 20:00:10|2576.89|2568.19|2572.8|2564.1|2576.89|2568.19|2572.43|2563.73|39
1643227220000|2022-01-26 20:00:20|2572.63|2563.93|2572.26|2563.56|2573.36|2564.66|2570.49|2561.79|36
1643227230000|2022-01-26 20:00:30|2571.86|2563.16|2570.59|2561.89|2573.68|2564.98|2570.59|2561.89|38
1643227240000|2022-01-26 20:00:40|2571.53|2562.83|2566.12|2557.42|2571.53|2562.83|2565.32|2556.62|37
1643227250000|2022-01-26 20:00:50|2566.07|2557.37|2558.31|2549.61|2566.26|2557.56|2558.31|2549.61|37
1643227260000|2022-01-26 20:01:00|2558.97|2550.27|2554.07|2545.37|2558.97|2550.27|2554.04|2545.34|38
1643227270000|2022-01-26 20:01:10|2554.38|2545.68|2552.16|2543.46|2554.86|2546.16|2551.8|2543.1|37
1643227280000|2022-01-26 20:01:20|2552.09|2543.39|2548.25|2539.55|2552.49|2543.79|2547.74|2539.04|36
1643227290000|2022-01-26 20:01:30|2547.6|2538.9|2539.01|2530.31|2547.76|2539.06|2539.01|2530.31|39
1643227300000|2022-01-26 20:01:40|2538.86|2530.16|2541.83|2533.13|2541.83|2533.13|2537.76|2529.06|40
1643227310000|2022-01-26 20:01:50|2541.88|2533.18|2549.06|2540.36|2549.08|2540.38|2541.69|2532.99|39
1643227320000|2022-01-26 20:02:00|2549.15|2540.45|2553.05|2544.35|2553.33|2544.63|2549.15|2540.45|38
1643227330000|2022-01-26 20:02:10|2552.1|2543.4|2539.23|2530.53|2552.1|2543.4|2538.18|2529.48|38
1643227340000|2022-01-26 20:02:20|2538.8|2530.1|2538|2529.3|2540.43|2531.73|2537.76|2529.06|38
1643227350000|2022-01-26 20:02:30|2537.7|2529|2538.05|2529.35|2540.07|2531.37|2536.63|2527.93|40
1643227360000|2022-01-26 20:02:40|2538.04|2529.34|2541.44|2532.74|2542.27|2533.57|2536.95|2528.25|38
1643227370000|2022-01-26 20:02:50|2541.62|2532.92|2537.78|2529.08|2541.62|2532.92|2536.83|2528.13|40
1643227380000|2022-01-26 20:03:00|2537.13|2528.43|2538.51|2529.81|2538.93|2530.23|2534.71|2526.01|39
1643227390000|2022-01-26 20:03:10|2538.2|2529.5|2539.26|2530.56|2539.75|2531.05|2537.35|2528.65|36
1643227400000|2022-01-26 20:03:20|2538.69|2529.99|2536.97|2528.27|2539.46|2530.76|2536.17|2527.47|36
1643227410000|2022-01-26 20:03:30|2537.1|2528.4|2535.3|2526.6|2539.17|2530.47|2535.24|2526.54|37
1643227420000|2022-01-26 20:03:40|2535.31|2526.61|2529.61|2520.91|2535.31|2526.61|2529.61|2520.91|40
1643227430000|2022-01-26 20:03:50|2529.75|2521.05|2521.73|2513.03|2530.3|2521.6|2519.39|2510.69|37
1643227440000|2022-01-26 20:04:00|2521.53|2512.83|2528.47|2519.77|2528.47|2519.77|2521.53|2512.83|37
1643227450000|2022-01-26 20:04:10|2528.7|2520|2524.52|2515.82|2529.44|2520.74|2523.14|2514.44|40
1643227460000|2022-01-26 20:04:20|2524.96|2516.26|2524.6|2515.9|2525.81|2517.11|2524.03|2515.33|38
1643227470000|2022-01-26 20:04:30|2524.58|2515.88|2527.58|2518.88|2528.21|2519.51|2524.25|2515.55|37
1643227480000|2022-01-26 20:04:40|2527.49|2518.79|2525.7|2517|2530.68|2521.98|2525.7|2517|39
1643227490000|2022-01-26 20:04:50|2525.66|2516.96|2524.7|2516|2530.01|2521.31|2522.62|2513.92|40
1643227500000|2022-01-26 20:05:00|2524.49|2515.79|2532.46|2523.76|2533.19|2524.49|2524.41|2515.71|40
1643227510000|2022-01-26 20:05:10|2532.5|2523.8|2538.16|2529.46|2539.69|2530.99|2532.5|2523.8|35
1643227520000|2022-01-26 20:05:20|2537.58|2528.88|2533.32|2524.62|2537.78|2529.08|2533.32|2524.62|39
1643227530000|2022-01-26 20:05:30|2533.7|2525|2530.94|2522.24|2533.7|2525|2529.83|2521.13|40
1643227540000|2022-01-26 20:05:40|2530.99|2522.29|2528.14|2519.44|2530.99|2522.29|2527.79|2519.09|38
1643227550000|2022-01-26 20:05:50|2528.2|2519.5|2529.92|2521.22|2529.96|2521.26|2526.91|2518.21|39
1643227560000|2022-01-26 20:06:00|2529.96|2521.26|2528.39|2519.69|2530.27|2521.57|2525.16|2516.46|37
1643227570000|2022-01-26 20:06:10|2529|2520.3|2537.21|2528.51|2537.21|2528.51|2528.04|2519.34|40
1643227580000|2022-01-26 20:06:20|2537.09|2528.39|2535.81|2527.11|2538.54|2529.84|2534.05|2525.35|37
1643227590000|2022-01-26 20:06:30|2536.27|2527.57|2531.95|2523.25|2536.27|2527.57|2531.13|2522.43|38
1643227600000|2022-01-26 20:06:40|2532.01|2523.31|2533.05|2524.35|2533.18|2524.48|2529.96|2521.26|38
1643227610000|2022-01-26 20:06:50|2532.87|2524.17|2535.58|2526.88|2536.05|2527.35|2532.87|2524.17|37
1643227620000|2022-01-26 20:07:00|2536|2527.3|2538.45|2529.75|2538.76|2530.06|2536|2527.3|34
1643227630000|2022-01-26 20:07:10|2538.71|2530.01|2536.83|2528.13|2538.94|2530.24|2536.49|2527.79|38
1643227640000|2022-01-26 20:07:20|2536.4|2527.7|2532.64|2523.94|2536.65|2527.95|2532.58|2523.88|39
1643227650000|2022-01-26 20:07:30|2532.54|2523.84|2535.1|2526.4|2536.2|2527.5|2532.39|2523.69|40
1643227660000|2022-01-26 20:07:40|2535.06|2526.36|2537.33|2528.63|2538.46|2529.76|2534.17|2525.47|39
1643227670000|2022-01-26 20:07:50|2537.36|2528.66|2538.24|2529.54|2539.58|2530.88|2536.15|2527.45|37
1643227680000|2022-01-26 20:08:00|2538.69|2529.99|2534.54|2525.84|2538.69|2529.99|2534.49|2525.79|39
1643227690000|2022-01-26 20:08:10|2534.24|2525.54|2533.35|2524.65|2534.58|2525.88|2530.43|2521.73|40
1643227700000|2022-01-26 20:08:20|2533.4|2524.7|2526.25|2517.55|2536.78|2528.08|2526.25|2517.55|40
1643227710000|2022-01-26 20:08:30|2527.25|2518.55|2525.96|2517.26|2527.25|2518.55|2524.4|2515.7|39
1643227720000|2022-01-26 20:08:40|2526.54|2517.84|2523.6|2514.9|2526.59|2517.89|2521.57|2512.87|40
1643227730000|2022-01-26 20:08:50|2522.74|2514.04|2521.92|2513.22|2523.77|2515.07|2521.71|2513.01|39
1643227740000|2022-01-26 20:09:00|2522|2513.3|2523.8|2515.1|2524.23|2515.53|2520.75|2512.05|40
1643227750000|2022-01-26 20:09:10|2523.31|2514.61|2524.23|2515.53|2524.49|2515.79|2522.37|2513.67|40
1643227760000|2022-01-26 20:09:20|2524.2|2515.5|2526.19|2517.49|2526.77|2518.07|2522.83|2514.13|39
1643227770000|2022-01-26 20:09:30|2526.22|2517.52|2521.04|2512.34|2526.51|2517.81|2521.04|2512.34|40
1643227780000|2022-01-26 20:09:40|2521.39|2512.69|2521.15|2512.45|2521.89|2513.19|2520.3|2511.6|40
1643227790000|2022-01-26 20:09:50|2521.56|2512.86|2518.89|2510.19|2521.56|2512.86|2518.86|2510.16|38
1643227800000|2022-01-26 20:10:00|2517.15|2508.45|2522.49|2513.79|2522.49|2513.79|2517.04|2508.34|40
1643227810000|2022-01-26 20:10:10|2522.16|2513.46|2522.76|2514.06|2523.3|2514.6|2519.49|2510.79|39
1643227820000|2022-01-26 20:10:20|2522.73|2514.03|2523.42|2514.72|2526.17|2517.47|2521.95|2513.25|38
1643227830000|2022-01-26 20:10:30|2523.45|2514.75|2520.4|2511.7|2524.31|2515.61|2519.54|2510.84|40
1643227840000|2022-01-26 20:10:40|2520.06|2511.36|2526.37|2517.67|2526.37|2517.67|2519.06|2510.36|39
1643227850000|2022-01-26 20:10:50|2526.39|2517.69|2525.65|2516.95|2528.41|2519.71|2525|2516.3|39
1643227860000|2022-01-26 20:11:00|2525.74|2517.04|2533.56|2524.86|2533.56|2524.86|2525.74|2517.04|39
1643227870000|2022-01-26 20:11:10|2533.51|2524.81|2533.43|2524.73|2534.45|2525.75|2531.19|2522.49|35
1643227880000|2022-01-26 20:11:20|2533.23|2524.53|2535.61|2526.91|2535.61|2526.91|2532.43|2523.73|36
1643227890000|2022-01-26 20:11:30|2535.63|2526.93|2535.5|2526.8|2535.94|2527.24|2533.68|2524.98|38
1643227900000|2022-01-26 20:11:40|2535.53|2526.83|2534.17|2525.47|2538.56|2529.86|2534.17|2525.47|38
1643227910000|2022-01-26 20:11:50|2534.43|2525.73|2534.47|2525.77|2534.84|2526.14|2533.62|2524.92|39
1643227920000|2022-01-26 20:12:00|2534.79|2526.09|2534.42|2525.72|2536.62|2527.92|2533.78|2525.08|38
1643227930000|2022-01-26 20:12:10|2534.81|2526.11|2530.46|2521.76|2535.63|2526.93|2529.77|2521.07|39
1643227940000|2022-01-26 20:12:20|2530.03|2521.33|2528.83|2520.13|2530.04|2521.34|2524.64|2515.94|37
1643227950000|2022-01-26 20:12:30|2529.64|2520.94|2528.15|2519.45|2534.25|2525.55|2527.95|2519.25|38
1643227960000|2022-01-26 20:12:40|2527.9|2519.2|2527.98|2519.28|2531.03|2522.33|2527.44|2518.74|40
1643227970000|2022-01-26 20:12:50|2528.32|2519.62|2529.04|2520.34|2529.9|2521.2|2526.4|2517.7|39
1643227980000|2022-01-26 20:13:00|2529.01|2520.31|2528.38|2519.68|2529.85|2521.15|2527.65|2518.95|39
1643227990000|2022-01-26 20:13:10|2528.29|2519.59|2526.4|2517.7|2528.77|2520.07|2524.67|2515.97|38
1643228000000|2022-01-26 20:13:20|2526.42|2517.72|2527.37|2518.67|2527.64|2518.94|2523.86|2515.16|39
1643228010000|2022-01-26 20:13:30|2527.29|2518.59|2529.05|2520.35|2529.05|2520.35|2526.4|2517.7|37
1643228020000|2022-01-26 20:13:40|2529.12|2520.42|2528.87|2520.17|2530.34|2521.64|2528.63|2519.93|39
1643228030000|2022-01-26 20:13:50|2528.88|2520.18|2526.9|2518.2|2529.32|2520.62|2526.9|2518.2|39
1643228040000|2022-01-26 20:14:00|2526.96|2518.26|2525.96|2517.26|2527.05|2518.35|2523.62|2514.92|40
1643228050000|2022-01-26 20:14:10|2525.98|2517.28|2524.57|2515.87|2526.33|2517.63|2524.57|2515.87|38
1643228060000|2022-01-26 20:14:20|2524.46|2515.76|2521.07|2512.37|2524.86|2516.16|2521.03|2512.33|35
1643228070000|2022-01-26 20:14:30|2521.21|2512.51|2519.56|2510.86|2522.55|2513.85|2518.81|2510.11|36
1643228080000|2022-01-26 20:14:40|2519.52|2510.82|2517.73|2509.03|2519.79|2511.09|2517.12|2508.42|31
1643228090000|2022-01-26 20:14:50|2517.72|2509.02|2518.5|2509.8|2519.89|2511.19|2517.32|2508.62|33
1643228100000|2022-01-26 20:15:00|2516.81|2508.11|2521.65|2512.95|2521.69|2512.99|2515.28|2506.58|39
1643228110000|2022-01-26 20:15:10|2522.37|2513.67|2519.68|2510.98|2523.15|2514.45|2518.3|2509.6|39
1643228120000|2022-01-26 20:15:20|2520.21|2511.51|2517.68|2508.98|2521.34|2512.64|2517.68|2508.98|39
1643228130000|2022-01-26 20:15:30|2518.66|2509.96|2519.47|2510.77|2519.58|2510.88|2517.72|2509.02|36
1643228140000|2022-01-26 20:15:40|2518.92|2510.22|2517.62|2508.92|2518.92|2510.22|2516.75|2508.05|31
1643228150000|2022-01-26 20:15:50|2517.43|2508.73|2515.22|2506.52|2517.43|2508.73|2514.35|2505.65|33
1643228160000|2022-01-26 20:16:00|2515.39|2506.69|2514.77|2506.07|2515.49|2506.79|2514.61|2505.91|25
1643228170000|2022-01-26 20:16:10|2515.13|2506.43|2516.44|2507.74|2517.37|2508.67|2514.59|2505.89|29
1643228180000|2022-01-26 20:16:20|2516.9|2508.2|2515.39|2506.69|2518.71|2510.01|2514.83|2506.13|36
1643228190000|2022-01-26 20:16:30|2514.71|2506.01|2511.51|2502.81|2515.39|2506.69|2511.16|2502.46|39
1643228200000|2022-01-26 20:16:40|2511.28|2502.58|2513.72|2505.02|2516.05|2507.35|2511.28|2502.58|38
1643228210000|2022-01-26 20:16:50|2513.4|2504.7|2515.75|2507.05|2516.88|2508.18|2511.37|2502.67|39
1643228220000|2022-01-26 20:17:00|2515.66|2506.96|2511.68|2502.98|2515.66|2506.96|2511.68|2502.98|38
1643228230000|2022-01-26 20:17:10|2511.63|2502.93|2506.66|2497.96|2512.19|2503.49|2506.35|2497.65|38
1643228240000|2022-01-26 20:17:20|2507.35|2498.65|2497.13|2488.43|2507.35|2498.65|2496.36|2487.66|39
1643228250000|2022-01-26 20:17:30|2497.22|2488.52|2497.58|2488.88|2498.73|2490.03|2493.7|2485|37
1643228260000|2022-01-26 20:17:40|2497.91|2489.21|2496.83|2488.13|2498.24|2489.54|2494.87|2486.17|34
1643228270000|2022-01-26 20:17:50|2496.7|2488|2494.3|2485.6|2497.78|2489.08|2492.67|2483.97|39
1643228280000|2022-01-26 20:18:00|2495.02|2486.32|2501.51|2492.81|2501.51|2492.81|2492.78|2484.08|33
1643228290000|2022-01-26 20:18:10|2502.53|2493.83|2502.43|2493.73|2506.23|2497.53|2502.25|2493.55|35
1643228300000|2022-01-26 20:18:20|2503.32|2494.62|2498.11|2489.41|2504.39|2495.69|2497.83|2489.13|39
1643228310000|2022-01-26 20:18:30|2497.71|2489.01|2498.32|2489.62|2498.32|2489.62|2494.56|2485.86|40
1643228320000|2022-01-26 20:18:40|2498.37|2489.67|2495.84|2487.14|2499.21|2490.51|2495.84|2487.14|40
1643228330000|2022-01-26 20:18:50|2495.53|2486.83|2496.12|2487.42|2497.14|2488.44|2494.42|2485.72|40
1643228340000|2022-01-26 20:19:00|2496.38|2487.68|2492.18|2483.48|2497.29|2488.59|2491.82|2483.12|39
1643228350000|2022-01-26 20:19:10|2492.57|2483.87|2489.89|2481.19|2493.81|2485.11|2489.77|2481.07|40
1643228360000|2022-01-26 20:19:20|2490.04|2481.34|2489.87|2481.17|2492.93|2484.23|2488.93|2480.23|39
1643228370000|2022-01-26 20:19:30|2490.39|2481.69|2491.75|2483.05|2492.84|2484.14|2489.12|2480.42|40
1643228380000|2022-01-26 20:19:40|2491.8|2483.1|2488.22|2479.52|2492.41|2483.71|2488.22|2479.52|40
1643228390000|2022-01-26 20:19:50|2488.12|2479.42|2487.22|2478.52|2489.37|2480.67|2486.27|2477.57|34
1643228400000|2022-01-26 20:20:00|2487.08|2478.38|2492.06|2483.36|2492.06|2483.36|2487.08|2478.38|37
1643228410000|2022-01-26 20:20:10|2492.18|2483.48|2494.08|2485.38|2494.29|2485.59|2491.41|2482.71|40
1643228420000|2022-01-26 20:20:20|2494.13|2485.43|2488.88|2480.18|2494.25|2485.55|2488.63|2479.93|37
1643228430000|2022-01-26 20:20:30|2488.8|2480.1|2479.52|2470.82|2488.8|2480.1|2477.43|2468.73|37
1643228440000|2022-01-26 20:20:40|2480.54|2471.84|2478.52|2469.82|2484.3|2475.6|2478.47|2469.77|39
1643228450000|2022-01-26 20:20:50|2478.25|2469.55|2477.94|2469.24|2478.75|2470.05|2475.02|2466.32|39
1643228460000|2022-01-26 20:21:00|2477.63|2468.93|2476.6|2467.9|2479.72|2471.02|2475.87|2467.17|38
1643228470000|2022-01-26 20:21:10|2476.63|2467.93|2479.98|2471.28|2482.84|2474.14|2476.63|2467.93|40
1643228480000|2022-01-26 20:21:20|2480.02|2471.32|2487.87|2479.17|2488.28|2479.58|2480.02|2471.32|39
1643228490000|2022-01-26 20:21:30|2488.11|2479.41|2495.6|2486.9|2495.6|2486.9|2488.11|2479.41|40
1643228500000|2022-01-26 20:21:40|2494.63|2485.93|2493.15|2484.45|2497.83|2489.13|2493.15|2484.45|38
1643228510000|2022-01-26 20:21:50|2492.95|2484.25|2492.28|2483.58|2493.55|2484.85|2492.22|2483.52|36
1643228520000|2022-01-26 20:22:00|2492.63|2483.93|2493.04|2484.34|2495.06|2486.36|2492.63|2483.93|37
1643228530000|2022-01-26 20:22:10|2492.49|2483.79|2488.92|2480.22|2492.83|2484.13|2488.14|2479.44|40
1643228540000|2022-01-26 20:22:20|2488.82|2480.12|2490.83|2482.13|2490.88|2482.18|2488.55|2479.85|39
1643228550000|2022-01-26 20:22:30|2490.42|2481.72|2488.89|2480.19|2491.84|2483.14|2488.84|2480.14|38
1643228560000|2022-01-26 20:22:40|2488.58|2479.88|2487.16|2478.46|2489.43|2480.73|2486.31|2477.61|40
1643228570000|2022-01-26 20:22:50|2487.25|2478.55|2482.72|2474.02|2487.43|2478.73|2480.99|2472.29|39
1643228580000|2022-01-26 20:23:00|2483.2|2474.5|2480.92|2472.22|2485.42|2476.72|2480.65|2471.95|40
1643228590000|2022-01-26 20:23:10|2480.45|2471.75|2479.57|2470.87|2480.45|2471.75|2478.34|2469.64|37
1643228600000|2022-01-26 20:23:20|2479.97|2471.27|2483.88|2475.18|2484.04|2475.34|2479.97|2471.27|40
1643228610000|2022-01-26 20:23:30|2484.03|2475.33|2481.69|2472.99|2484.43|2475.73|2481.69|2472.99|36
1643228620000|2022-01-26 20:23:40|2481.68|2472.98|2488.46|2479.76|2489.76|2481.06|2481.68|2472.98|36
1643228630000|2022-01-26 20:23:50|2488.43|2479.73|2485.51|2476.81|2488.87|2480.17|2484.83|2476.13|39
1643228640000|2022-01-26 20:24:00|2485.67|2476.97|2484.07|2475.37|2486.69|2477.99|2483.04|2474.34|36
1643228650000|2022-01-26 20:24:10|2484|2475.3|2481.21|2472.51|2484|2475.3|2478.81|2470.11|35
1643228660000|2022-01-26 20:24:20|2481.44|2472.74|2487.69|2478.99|2488.38|2479.68|2481.44|2472.74|39
1643228670000|2022-01-26 20:24:30|2487.59|2478.89|2490.53|2481.83|2491.02|2482.32|2486.88|2478.18|40
1643228680000|2022-01-26 20:24:40|2490.44|2481.74|2494.36|2485.66|2494.36|2485.66|2489.8|2481.1|39
1643228690000|2022-01-26 20:24:50|2494.37|2485.67|2491.38|2482.68|2494.37|2485.67|2490.77|2482.07|40
1643228700000|2022-01-26 20:25:00|2491.43|2482.73|2494.12|2485.42|2495.84|2487.14|2490.14|2481.44|40
1643228710000|2022-01-26 20:25:10|2494.15|2485.45|2493.08|2484.38|2494.34|2485.64|2492.24|2483.54|38
1643228720000|2022-01-26 20:25:20|2493.05|2484.35|2490.87|2482.17|2493.39|2484.69|2490.87|2482.17|38
1643228730000|2022-01-26 20:25:30|2491.5|2482.8|2489.24|2480.54|2492.77|2484.07|2488.4|2479.7|36
1643228740000|2022-01-26 20:25:40|2489.4|2480.7|2487.99|2479.29|2489.45|2480.75|2486.62|2477.92|34
1643228750000|2022-01-26 20:25:50|2488.03|2479.33|2486.58|2477.88|2489.51|2480.81|2486.58|2477.88|39
1643228760000|2022-01-26 20:26:00|2486.63|2477.93|2486.12|2477.42|2487.63|2478.93|2485.04|2476.34|38
1643228770000|2022-01-26 20:26:10|2486.32|2477.62|2483.7|2475|2486.32|2477.62|2481.78|2473.08|39
1643228780000|2022-01-26 20:26:20|2483.49|2474.79|2481.03|2472.33|2483.52|2474.82|2480.77|2472.07|39
1643228790000|2022-01-26 20:26:30|2480.92|2472.22|2482.72|2474.02|2483.52|2474.82|2480.92|2472.22|37
1643228800000|2022-01-26 20:26:40|2482.75|2474.05|2488.34|2479.64|2488.34|2479.64|2482.75|2474.05|37
1643228810000|2022-01-26 20:26:50|2488.25|2479.55|2491.45|2482.75|2493.34|2484.64|2488.25|2479.55|37
1643228820000|2022-01-26 20:27:00|2491.33|2482.63|2497.85|2489.15|2497.85|2489.15|2491.14|2482.44|32
1643228830000|2022-01-26 20:27:10|2497.86|2489.16|2504.23|2495.53|2505.27|2496.57|2497.86|2489.16|39
1643228840000|2022-01-26 20:27:20|2504.34|2495.64|2509.94|2501.24|2512.9|2504.2|2503.23|2494.53|39
1643228850000|2022-01-26 20:27:30|2510.35|2501.65|2511.61|2502.91|2511.92|2503.22|2508.64|2499.94|40
1643228860000|2022-01-26 20:27:40|2511.52|2502.82|2510.34|2501.64|2513.63|2504.93|2509.7|2501|38
1643228870000|2022-01-26 20:27:50|2510.32|2501.62|2512.86|2504.16|2513.02|2504.32|2509.57|2500.87|37
1643228880000|2022-01-26 20:28:00|2512.38|2503.68|2512.38|2503.68|2514.25|2505.55|2511.7|2503|40
1643228890000|2022-01-26 20:28:10|2512.41|2503.71|2515.54|2506.84|2515.78|2507.08|2512.41|2503.71|40
1643228900000|2022-01-26 20:28:20|2515.19|2506.49|2523.37|2514.67|2523.54|2514.84|2515.19|2506.49|38
1643228910000|2022-01-26 20:28:30|2524.03|2515.33|2530.14|2521.44|2531.17|2522.47|2524.03|2515.33|39
1643228920000|2022-01-26 20:28:40|2529.97|2521.27|2527.33|2518.63|2532.41|2523.71|2526.44|2517.74|39
1643228930000|2022-01-26 20:28:50|2526.82|2518.12|2526.82|2518.12|2526.99|2518.29|2522|2513.3|40
1643228940000|2022-01-26 20:29:00|2527.53|2518.83|2527.74|2519.04|2529.08|2520.38|2527.43|2518.73|39
1643228950000|2022-01-26 20:29:10|2527.75|2519.05|2525.23|2516.53|2527.75|2519.05|2524.54|2515.84|37
1643228960000|2022-01-26 20:29:20|2525.27|2516.57|2521.16|2512.46|2526.75|2518.05|2520.91|2512.21|40
1643228970000|2022-01-26 20:29:30|2520.8|2512.1|2520.5|2511.8|2522.64|2513.94|2519.47|2510.77|38
1643228980000|2022-01-26 20:29:40|2520.16|2511.46|2522.42|2513.72|2522.66|2513.96|2519.67|2510.97|41
1643228990000|2022-01-26 20:29:50|2522.64|2513.94|2524.66|2515.96|2524.86|2516.16|2522.49|2513.79|39
1643229000000|2022-01-26 20:30:00|2524.36|2515.66|2521.92|2513.22|2525.31|2516.61|2521.92|2513.22|39
1643229010000|2022-01-26 20:30:10|2521.7|2513|2519.27|2510.57|2523.33|2514.63|2519.25|2510.55|39
1643229020000|2022-01-26 20:30:20|2519.28|2510.58|2519.08|2510.38|2520.82|2512.12|2518.84|2510.14|35
1643229030000|2022-01-26 20:30:30|2519.03|2510.33|2521.45|2512.75|2522.12|2513.42|2518.75|2510.05|37
1643229040000|2022-01-26 20:30:40|2521.27|2512.57|2527.69|2518.99|2528.15|2519.45|2521.11|2512.41|39
1643229050000|2022-01-26 20:30:50|2527.92|2519.22|2531.01|2522.31|2531.25|2522.55|2527.88|2519.18|38
1643229060000|2022-01-26 20:31:00|2531.42|2522.72|2526.31|2517.61|2531.42|2522.72|2524.54|2515.84|40
1643229070000|2022-01-26 20:31:10|2526.42|2517.72|2530.59|2521.89|2531.66|2522.96|2525.11|2516.41|38
1643229080000|2022-01-26 20:31:20|2530.18|2521.48|2529.93|2521.23|2530.5|2521.8|2529.24|2520.54|38
1643229090000|2022-01-26 20:31:30|2529.94|2521.24|2526.72|2518.02|2529.97|2521.27|2525.32|2516.62|38
1643229100000|2022-01-26 20:31:40|2526.71|2518.01|2526.16|2517.46|2526.71|2518.01|2525.46|2516.76|36
1643229110000|2022-01-26 20:31:50|2526.02|2517.32|2527.36|2518.66|2527.48|2518.78|2524.61|2515.91|39
1643229120000|2022-01-26 20:32:00|2527.45|2518.75|2527.1|2518.4|2527.45|2518.75|2524.2|2515.5|38
1643229130000|2022-01-26 20:32:10|2527.4|2518.7|2527.91|2519.21|2529.25|2520.55|2527.35|2518.65|34
1643229140000|2022-01-26 20:32:20|2528.91|2520.21|2527.29|2518.59|2528.96|2520.26|2527.06|2518.36|30
1643229150000|2022-01-26 20:32:30|2527.28|2518.58|2528.76|2520.06|2529.3|2520.6|2526.42|2517.72|35
1643229160000|2022-01-26 20:32:40|2528.8|2520.1|2531.89|2523.19|2532.69|2523.99|2528.18|2519.48|39
1643229170000|2022-01-26 20:32:50|2531.88|2523.18|2529.27|2520.57|2531.94|2523.24|2529.02|2520.32|37
1643229180000|2022-01-26 20:33:00|2530.12|2521.42|2530.81|2522.11|2531.01|2522.31|2530.01|2521.31|33
1643229190000|2022-01-26 20:33:10|2530.98|2522.28|2527.42|2518.72|2531.22|2522.52|2527.42|2518.72|34
1643229200000|2022-01-26 20:33:20|2527.22|2518.52|2518.03|2509.33|2527.22|2518.52|2518.03|2509.33|39
1643229210000|2022-01-26 20:33:30|2517.79|2509.09|2520.92|2512.22|2521.09|2512.39|2515.55|2506.85|39
1643229220000|2022-01-26 20:33:40|2520.66|2511.96|2516.85|2508.15|2522.54|2513.84|2516.76|2508.06|39
1643229230000|2022-01-26 20:33:50|2516.72|2508.02|2519.15|2510.45|2519.82|2511.12|2516.67|2507.97|38
1643229240000|2022-01-26 20:34:00|2518.97|2510.27|2518.08|2509.38|2519.8|2511.1|2517.84|2509.14|40
1643229250000|2022-01-26 20:34:10|2518.33|2509.63|2520.65|2511.95|2521.99|2513.29|2518.3|2509.6|37
1643229260000|2022-01-26 20:34:20|2520.59|2511.89|2520.37|2511.67|2522|2513.3|2520|2511.3|37
1643229270000|2022-01-26 20:34:30|2520.3|2511.6|2518.04|2509.34|2520.72|2512.02|2517.96|2509.26|35
1643229280000|2022-01-26 20:34:40|2517.88|2509.18|2513.4|2504.7|2518.37|2509.67|2513.13|2504.43|39
1643229290000|2022-01-26 20:34:50|2513.66|2504.96|2511.04|2502.34|2513.66|2504.96|2509.25|2500.55|39
1643229300000|2022-01-26 20:35:00|2511.16|2502.46|2503.79|2495.09|2511.28|2502.58|2502.33|2493.63|40
1643229310000|2022-01-26 20:35:10|2503.76|2495.06|2499.79|2491.09|2504.72|2496.02|2499.79|2491.09|39
1643229320000|2022-01-26 20:35:20|2500.31|2491.61|2489.56|2480.86|2500.31|2491.61|2489.56|2480.86|40
1643229330000|2022-01-26 20:35:30|2489.48|2480.78|2493.69|2484.99|2494.17|2485.47|2487.15|2478.45|39
1643229340000|2022-01-26 20:35:40|2494.86|2486.16|2495.86|2487.16|2496.96|2488.26|2493.57|2484.87|39
1643229350000|2022-01-26 20:35:50|2496.42|2487.72|2496.67|2487.97|2497.5|2488.8|2494.19|2485.49|36
1643229360000|2022-01-26 20:36:00|2496.8|2488.1|2497.86|2489.16|2498.13|2489.43|2494.7|2486|40
1643229370000|2022-01-26 20:36:10|2497.73|2489.03|2507.3|2498.6|2507.3|2498.6|2496.97|2488.27|39
1643229380000|2022-01-26 20:36:20|2507.4|2498.7|2512.58|2503.88|2512.85|2504.15|2506.25|2497.55|39
1643229390000|2022-01-26 20:36:30|2511.45|2502.75|2511.32|2502.62|2513|2504.3|2508.97|2500.27|38
1643229400000|2022-01-26 20:36:40|2511.23|2502.53|2505.63|2496.93|2511.23|2502.53|2505.63|2496.93|40
1643229410000|2022-01-26 20:36:50|2505.59|2496.89|2499.77|2491.07|2505.59|2496.89|2498.75|2490.05|40
1643229420000|2022-01-26 20:37:00|2500.1|2491.4|2501.83|2493.13|2502.81|2494.11|2498.37|2489.67|38
1643229430000|2022-01-26 20:37:10|2501.87|2493.17|2504.36|2495.66|2505.06|2496.36|2501.42|2492.72|40
1643229440000|2022-01-26 20:37:20|2504.41|2495.71|2508.42|2499.72|2510.13|2501.43|2503.47|2494.77|38
1643229450000|2022-01-26 20:37:30|2508.32|2499.62|2505.77|2497.07|2509.08|2500.38|2505.77|2497.07|39
1643229460000|2022-01-26 20:37:40|2504.96|2496.26|2502.9|2494.2|2504.96|2496.26|2501.42|2492.72|40
1643229470000|2022-01-26 20:37:50|2502.86|2494.16|2501.15|2492.45|2503.88|2495.18|2501.08|2492.38|40
1643229480000|2022-01-26 20:38:00|2501.05|2492.35|2499.12|2490.42|2501.4|2492.7|2499.11|2490.41|39
1643229490000|2022-01-26 20:38:10|2499.53|2490.83|2506.85|2498.15|2506.85|2498.15|2499.46|2490.76|39
1643229500000|2022-01-26 20:38:20|2507.63|2498.93|2510.42|2501.72|2510.71|2502.01|2507.48|2498.78|40
1643229510000|2022-01-26 20:38:30|2510.09|2501.39|2507.57|2498.87|2511.23|2502.53|2506.8|2498.1|40
1643229520000|2022-01-26 20:38:40|2507.62|2498.92|2505.06|2496.36|2508.03|2499.33|2503.01|2494.31|40
1643229530000|2022-01-26 20:38:50|2505.2|2496.5|2508.42|2499.72|2508.92|2500.22|2505.2|2496.5|39
1643229540000|2022-01-26 20:39:00|2508.66|2499.96|2511.87|2503.17|2512.38|2503.68|2507.45|2498.75|38
1643229550000|2022-01-26 20:39:10|2511.6|2502.9|2511.33|2502.63|2512.65|2503.95|2509.53|2500.83|39
1643229560000|2022-01-26 20:39:20|2511.46|2502.76|2507.57|2498.87|2511.46|2502.76|2507.04|2498.34|40
1643229570000|2022-01-26 20:39:30|2507.24|2498.54|2510.09|2501.39|2510.61|2501.91|2506.9|2498.2|39
1643229580000|2022-01-26 20:39:40|2510.27|2501.57|2509.68|2500.98|2510.88|2502.18|2508.73|2500.03|40
1643229590000|2022-01-26 20:39:50|2509.78|2501.08|2507.83|2499.13|2510.16|2501.46|2507.08|2498.38|37
1643229600000|2022-01-26 20:40:00|2507.24|2498.54|2508.08|2499.38|2510.91|2502.21|2507.24|2498.54|36
1643229610000|2022-01-26 20:40:10|2507.6|2498.9|2505.64|2496.94|2508.88|2500.18|2505.64|2496.94|40
1643229620000|2022-01-26 20:40:20|2505.41|2496.71|2506.35|2497.65|2507.04|2498.34|2503.24|2494.54|40
1643229630000|2022-01-26 20:40:30|2505.97|2497.27|2512.24|2503.54|2512.24|2503.54|2505.68|2496.98|40
1643229640000|2022-01-26 20:40:40|2512.01|2503.31|2513.78|2505.08|2514.8|2506.1|2511.71|2503.01|39
1643229650000|2022-01-26 20:40:50|2513.55|2504.85|2517.93|2509.23|2517.93|2509.23|2513.55|2504.85|40
1643229660000|2022-01-26 20:41:00|2519.19|2510.49|2521.09|2512.39|2521.93|2513.23|2518.49|2509.79|40
1643229670000|2022-01-26 20:41:10|2520.63|2511.93|2518.21|2509.51|2522.22|2513.52|2517.67|2508.97|39
1643229680000|2022-01-26 20:41:20|2518.47|2509.77|2522.03|2513.33|2522.03|2513.33|2517.85|2509.15|40
1643229690000|2022-01-26 20:41:30|2523.06|2514.36|2525.1|2516.4|2525.1|2516.4|2522.23|2513.53|38
1643229700000|2022-01-26 20:41:40|2525.11|2516.41|2523.69|2514.99|2526.59|2517.89|2523.69|2514.99|37
1643229710000|2022-01-26 20:41:50|2524.55|2515.85|2524.62|2515.92|2525.7|2517|2523.8|2515.1|39
1643229720000|2022-01-26 20:42:00|2524.79|2516.09|2521.38|2512.68|2525.01|2516.31|2521.27|2512.57|39
1643229730000|2022-01-26 20:42:10|2521.22|2512.52|2528.09|2519.39|2528.09|2519.39|2521.22|2512.52|39
1643229740000|2022-01-26 20:42:20|2527.72|2519.02|2525.57|2516.87|2527.72|2519.02|2525.3|2516.6|38
1643229750000|2022-01-26 20:42:30|2525.41|2516.71|2518.32|2509.62|2525.42|2516.72|2518.32|2509.62|40
1643229760000|2022-01-26 20:42:40|2518.22|2509.52|2515.79|2507.09|2518.57|2509.87|2515.19|2506.49|39
1643229770000|2022-01-26 20:42:50|2515.59|2506.89|2521.7|2513|2521.7|2513|2515.43|2506.73|38
1643229780000|2022-01-26 20:43:00|2521.65|2512.95|2516.24|2507.54|2521.65|2512.95|2516.24|2507.54|38
1643229790000|2022-01-26 20:43:10|2516.17|2507.47|2514.93|2506.23|2516.64|2507.94|2513.12|2504.42|39
1643229800000|2022-01-26 20:43:20|2516.18|2507.48|2520.8|2512.1|2520.8|2512.1|2514.95|2506.25|38
1643229810000|2022-01-26 20:43:30|2520.88|2512.18|2523.8|2515.1|2523.8|2515.1|2519.37|2510.67|36
1643229820000|2022-01-26 20:43:40|2524.8|2516.1|2523.75|2515.05|2525.12|2516.42|2523.14|2514.44|38
1643229830000|2022-01-26 20:43:50|2523.78|2515.08|2524|2515.3|2525.33|2516.63|2523.25|2514.55|37
1643229840000|2022-01-26 20:44:00|2524.1|2515.4|2524.67|2515.97|2525.78|2517.08|2524.06|2515.36|36
1643229850000|2022-01-26 20:44:10|2524.35|2515.65|2520.35|2511.65|2524.75|2516.05|2520.35|2511.65|39
1643229860000|2022-01-26 20:44:20|2519.81|2511.11|2516.84|2508.14|2520.53|2511.83|2516.84|2508.14|39
1643229870000|2022-01-26 20:44:30|2516.93|2508.23|2521.41|2512.71|2521.41|2512.71|2516.13|2507.43|38
1643229880000|2022-01-26 20:44:40|2521.12|2512.42|2520.95|2512.25|2521.86|2513.16|2520.1|2511.4|38
1643229890000|2022-01-26 20:44:50|2521.26|2512.56|2518.65|2509.95|2521.62|2512.92|2518.65|2509.95|38
1643229900000|2022-01-26 20:45:00|2518.36|2509.66|2518.17|2509.47|2519.09|2510.39|2517.04|2508.34|35
1643229910000|2022-01-26 20:45:10|2518.02|2509.32|2515.73|2507.03|2518.02|2509.32|2514.26|2505.56|36
1643229920000|2022-01-26 20:45:20|2515.17|2506.47|2513.29|2504.59|2515.17|2506.47|2513.2|2504.5|35
1643229930000|2022-01-26 20:45:30|2513.2|2504.5|2510.13|2501.43|2513.43|2504.73|2509.23|2500.53|35
1643229940000|2022-01-26 20:45:40|2510.67|2501.97|2511.29|2502.59|2511.69|2502.99|2510.19|2501.49|37
1643229950000|2022-01-26 20:45:50|2511.37|2502.67|2510.19|2501.49|2511.88|2503.18|2507.95|2499.25|38
1643229960000|2022-01-26 20:46:00|2510.71|2502.01|2512.14|2503.44|2512.53|2503.83|2510.71|2502.01|36
1643229970000|2022-01-26 20:46:10|2511.97|2503.27|2520.06|2511.36|2520.06|2511.36|2511.96|2503.26|37
1643229980000|2022-01-26 20:46:20|2520.09|2511.39|2522.38|2513.68|2523.97|2515.27|2520.09|2511.39|32
1643229990000|2022-01-26 20:46:30|2522.52|2513.82|2520.97|2512.27|2522.52|2513.82|2519.67|2510.97|35
1643230000000|2022-01-26 20:46:40|2520.88|2512.18|2521.07|2512.37|2522.76|2514.06|2520.73|2512.03|27
1643230010000|2022-01-26 20:46:50|2521.24|2512.54|2519.78|2511.08|2521.24|2512.54|2518.54|2509.84|27
1643230020000|2022-01-26 20:47:00|2519.54|2510.84|2522.6|2513.9|2523.12|2514.42|2519.54|2510.84|37
1643230030000|2022-01-26 20:47:10|2522.44|2513.74|2517.52|2508.82|2522.81|2514.11|2517.52|2508.82|40
1643230040000|2022-01-26 20:47:20|2518.09|2509.39|2511.86|2503.16|2518.09|2509.39|2511.4|2502.7|40
1643230050000|2022-01-26 20:47:30|2512.1|2503.4|2515.2|2506.5|2515.2|2506.5|2511.62|2502.92|38
1643230060000|2022-01-26 20:47:40|2514.76|2506.06|2511.31|2502.61|2515.12|2506.42|2511.31|2502.61|39
1643230070000|2022-01-26 20:47:50|2510.94|2502.24|2509.68|2500.98|2511.9|2503.2|2509.68|2500.98|38
1643230080000|2022-01-26 20:48:00|2510.81|2502.11|2511.41|2502.71|2511.41|2502.71|2508.03|2499.33|39
1643230090000|2022-01-26 20:48:10|2511.85|2503.15|2515.35|2506.65|2515.43|2506.73|2511.8|2503.1|40
1643230100000|2022-01-26 20:48:20|2515.44|2506.74|2511.67|2502.97|2515.44|2506.74|2511.67|2502.97|39
1643230110000|2022-01-26 20:48:30|2511.2|2502.5|2506.82|2498.12|2511.2|2502.5|2505.79|2497.09|37
1643230120000|2022-01-26 20:48:40|2506.36|2497.66|2503.7|2495|2507.27|2498.57|2502.34|2493.64|40
1643230130000|2022-01-26 20:48:50|2502.58|2493.88|2506.2|2497.5|2506.2|2497.5|2499.08|2490.38|39
1643230140000|2022-01-26 20:49:00|2506.81|2498.11|2505.2|2496.5|2508.05|2499.35|2504.08|2495.38|39
1643230150000|2022-01-26 20:49:10|2505.09|2496.39|2505.66|2496.96|2509.75|2501.05|2504|2495.3|39
1643230160000|2022-01-26 20:49:20|2506.35|2497.65|2504.05|2495.35|2506.48|2497.78|2503.29|2494.59|37
1643230170000|2022-01-26 20:49:30|2503.94|2495.24|2503.54|2494.84|2505.14|2496.44|2502.57|2493.87|38
1643230180000|2022-01-26 20:49:40|2503.11|2494.41|2504.94|2496.24|2505.75|2497.05|2502.83|2494.13|37
1643230190000|2022-01-26 20:49:50|2504.68|2495.98|2513.25|2504.55|2513.7|2505|2504.67|2495.97|37
1643230200000|2022-01-26 20:50:00|2513.16|2504.46|2510.26|2501.56|2513.52|2504.82|2508.73|2500.03|39
1643230210000|2022-01-26 20:50:10|2510.37|2501.67|2508.28|2499.58|2510.63|2501.93|2508.15|2499.45|40
1643230220000|2022-01-26 20:50:20|2508.95|2500.25|2506.58|2497.88|2508.97|2500.27|2503.63|2494.93|39
1643230230000|2022-01-26 20:50:30|2506.18|2497.48|2508.96|2500.26|2509.22|2500.52|2505.48|2496.78|39
1643230240000|2022-01-26 20:50:40|2507.95|2499.25|2505.43|2496.73|2509.73|2501.03|2505.43|2496.73|39
1643230250000|2022-01-26 20:50:50|2505.58|2496.88|2506.93|2498.23|2509.27|2500.57|2504.87|2496.17|38
1643230260000|2022-01-26 20:51:00|2507.15|2498.45|2509.03|2500.33|2509.11|2500.41|2507.07|2498.37|37
1643230270000|2022-01-26 20:51:10|2509.02|2500.32|2508.72|2500.02|2510|2501.3|2507.1|2498.4|39
1643230280000|2022-01-26 20:51:20|2508.91|2500.21|2510.11|2501.41|2511.12|2502.42|2508.73|2500.03|30
1643230290000|2022-01-26 20:51:30|2510.98|2502.28|2510.84|2502.14|2514|2505.3|2510.59|2501.89|37
1643230300000|2022-01-26 20:51:40|2510.48|2501.78|2509.77|2501.07|2512.16|2503.46|2509.6|2500.9|39
1643230310000|2022-01-26 20:51:50|2509.76|2501.06|2510.68|2501.98|2511.47|2502.77|2509.49|2500.79|37
1643230320000|2022-01-26 20:52:00|2511.63|2502.93|2510.39|2501.69|2511.63|2502.93|2509.48|2500.78|40
1643230330000|2022-01-26 20:52:10|2510.23|2501.53|2511.69|2502.99|2511.69|2502.99|2508.85|2500.15|37
1643230340000|2022-01-26 20:52:20|2511.94|2503.24|2510.9|2502.2|2512.33|2503.63|2510.55|2501.85|37
1643230350000|2022-01-26 20:52:30|2511.13|2502.43|2508.3|2499.6|2511.25|2502.55|2505.6|2496.9|38
1643230360000|2022-01-26 20:52:40|2508.29|2499.59|2507.35|2498.65|2510.06|2501.36|2507.35|2498.65|39
1643230370000|2022-01-26 20:52:50|2507.4|2498.7|2507.22|2498.52|2509.01|2500.31|2506.5|2497.8|40
1643230380000|2022-01-26 20:53:00|2506.46|2497.76|2507.28|2498.58|2507.84|2499.14|2506.17|2497.47|37
1643230390000|2022-01-26 20:53:10|2507.31|2498.61|2509.03|2500.33|2509.81|2501.11|2507.2|2498.5|37
1643230400000|2022-01-26 20:53:20|2509.01|2500.31|2510.06|2501.36|2510.1|2501.4|2509.01|2500.31|33
1643230410000|2022-01-26 20:53:30|2510.27|2501.57|2510.98|2502.28|2511.75|2503.05|2508|2499.3|34
1643230420000|2022-01-26 20:53:40|2510.96|2502.26|2509.94|2501.24|2511.09|2502.39|2509.57|2500.87|37
1643230430000|2022-01-26 20:53:50|2509.96|2501.26|2513|2504.3|2513|2504.3|2509.96|2501.26|27
1643230440000|2022-01-26 20:54:00|2513.25|2504.55|2517.43|2508.73|2517.43|2508.73|2513.25|2504.55|34
1643230450000|2022-01-26 20:54:10|2517.12|2508.42|2521.29|2512.59|2521.42|2512.72|2515.9|2507.2|30
1643230460000|2022-01-26 20:54:20|2521.56|2512.86|2519.19|2510.49|2521.56|2512.86|2517.53|2508.83|33
1643230470000|2022-01-26 20:54:30|2519|2510.3|2516.9|2508.2|2519.12|2510.42|2516.44|2507.74|32
1643230480000|2022-01-26 20:54:40|2516.48|2507.78|2524.87|2516.17|2525.3|2516.6|2516.48|2507.78|38
1643230490000|2022-01-26 20:54:50|2525.06|2516.36|2526.43|2517.73|2527.02|2518.32|2524.61|2515.91|40
1643230500000|2022-01-26 20:55:00|2525.48|2516.78|2524.43|2515.73|2525.48|2516.78|2522.31|2513.61|40
1643230510000|2022-01-26 20:55:10|2525.14|2516.44|2526.54|2517.84|2528.1|2519.4|2525.14|2516.44|40
1643230520000|2022-01-26 20:55:20|2526.79|2518.09|2525.97|2517.27|2528.57|2519.87|2525.27|2516.57|40
1643230530000|2022-01-26 20:55:30|2525.48|2516.78|2524.89|2516.19|2526.9|2518.2|2522.91|2514.21|38
1643230540000|2022-01-26 20:55:40|2525.64|2516.94|2521.71|2513.01|2525.85|2517.15|2521.38|2512.68|39
1643230550000|2022-01-26 20:55:50|2521.33|2512.63|2517.6|2508.9|2521.33|2512.63|2517|2508.3|35
1643230560000|2022-01-26 20:56:00|2516.62|2507.92|2522.62|2513.92|2522.84|2514.14|2516.62|2507.92|39
1643230570000|2022-01-26 20:56:10|2522.56|2513.86|2522.5|2513.8|2523.5|2514.8|2521.54|2512.84|40
1643230580000|2022-01-26 20:56:20|2521.81|2513.11|2515.2|2506.5|2521.81|2513.11|2514.7|2506|40
1643230590000|2022-01-26 20:56:30|2515.37|2506.67|2517.07|2508.37|2518.01|2509.31|2513.59|2504.89|40
1643230600000|2022-01-26 20:56:40|2516.72|2508.02|2516.38|2507.68|2517.4|2508.7|2515.21|2506.51|40
1643230610000|2022-01-26 20:56:50|2516.25|2507.55|2517.21|2508.51|2518.82|2510.12|2515.19|2506.49|38
1643230620000|2022-01-26 20:57:00|2517.29|2508.59|2518.63|2509.93|2519.03|2510.33|2515.62|2506.92|39
1643230630000|2022-01-26 20:57:10|2518.46|2509.76|2517.71|2509.01|2519.52|2510.82|2517.38|2508.68|36
1643230640000|2022-01-26 20:57:20|2517.91|2509.21|2520.59|2511.89|2520.86|2512.16|2517.39|2508.69|40
1643230650000|2022-01-26 20:57:30|2520.5|2511.8|2518.57|2509.87|2521.06|2512.36|2517.77|2509.07|37
1643230660000|2022-01-26 20:57:40|2518.49|2509.79|2521.78|2513.08|2522.34|2513.64|2518.24|2509.54|33
1643230670000|2022-01-26 20:57:50|2522.02|2513.32|2522.23|2513.53|2523.23|2514.53|2522.02|2513.32|39
1643230680000|2022-01-26 20:58:00|2522.24|2513.54|2521.94|2513.24|2522.72|2514.02|2520.16|2511.46|39
1643230690000|2022-01-26 20:58:10|2521.64|2512.94|2522.24|2513.54|2522.59|2513.89|2521.42|2512.72|38
1643230700000|2022-01-26 20:58:20|2522.15|2513.45|2519.46|2510.76|2522.48|2513.78|2519.17|2510.47|38
1643230710000|2022-01-26 20:58:30|2519.77|2511.07|2517.75|2509.05|2521.51|2512.81|2517.37|2508.67|40
1643230720000|2022-01-26 20:58:40|2518.12|2509.42|2516.91|2508.21|2518.12|2509.42|2515.16|2506.46|38
1643230730000|2022-01-26 20:58:50|2516.78|2508.08|2518.28|2509.58|2518.28|2509.58|2516.62|2507.92|39
1643230740000|2022-01-26 20:59:00|2519.06|2510.36|2519.87|2511.17|2520.85|2512.15|2518.02|2509.32|40
1643230750000|2022-01-26 20:59:10|2520|2511.3|2525.03|2516.33|2525.03|2516.33|2520|2511.3|38
1643230760000|2022-01-26 20:59:20|2524.57|2515.87|2525.14|2516.44|2525.14|2516.44|2523.3|2514.6|40
1643230770000|2022-01-26 20:59:30|2525.15|2516.45|2526.83|2518.13|2529.15|2520.45|2523.31|2514.61|40
1643230780000|2022-01-26 20:59:40|2526.77|2518.07|2526.09|2517.39|2527.7|2519|2526|2517.3|38
1643230790000|2022-01-26 20:59:50|2526.53|2517.83|2523.39|2514.69|2526.62|2517.92|2522.21|2513.51|38
1643230800000|2022-01-26 21:00:00|2524.02|2515.32|2522.56|2513.86|2525.12|2516.42|2522.56|2513.86|39
1643230810000|2022-01-26 21:00:10|2522.64|2513.94|2526.47|2517.77|2526.71|2518.01|2521.65|2512.95|39
1643230820000|2022-01-26 21:00:20|2526.64|2517.94|2525.82|2517.12|2527.06|2518.36|2525.82|2517.12|37
1643230830000|2022-01-26 21:00:30|2526.04|2517.34|2526.35|2517.65|2527.42|2518.72|2524.79|2516.09|38
1643230840000|2022-01-26 21:00:40|2526.08|2517.38|2527.2|2518.5|2527.2|2518.5|2525.68|2516.98|33
1643230850000|2022-01-26 21:00:50|2527.33|2518.63|2526.84|2518.14|2529.46|2520.76|2525.79|2517.09|29
1643230860000|2022-01-26 21:01:00|2526.29|2517.59|2530.32|2521.62|2530.48|2521.78|2526.29|2517.59|31
1643230870000|2022-01-26 21:01:10|2530.6|2521.9|2531.22|2522.52|2532.27|2523.57|2530.43|2521.73|38
1643230880000|2022-01-26 21:01:20|2531.39|2522.69|2529.91|2521.21|2531.39|2522.69|2528.62|2519.92|38
1643230890000|2022-01-26 21:01:30|2529.94|2521.24|2528.11|2519.41|2530.6|2521.9|2528.11|2519.41|39
1643230900000|2022-01-26 21:01:40|2528.22|2519.52|2525.9|2517.2|2528.75|2520.05|2525.63|2516.93|38
1643230910000|2022-01-26 21:01:50|2526.03|2517.33|2526.9|2518.2|2527.29|2518.59|2524.63|2515.93|40
1643230920000|2022-01-26 21:02:00|2526.94|2518.24|2525.44|2516.74|2526.94|2518.24|2524.41|2515.71|37
1643230930000|2022-01-26 21:02:10|2525.77|2517.07|2525.64|2516.94|2526.37|2517.67|2525.35|2516.65|38
1643230940000|2022-01-26 21:02:20|2525.59|2516.89|2528.02|2519.32|2528.11|2519.41|2525.49|2516.79|35
1643230950000|2022-01-26 21:02:30|2528.17|2519.47|2528.03|2519.33|2529.27|2520.57|2527.41|2518.71|38
1643230960000|2022-01-26 21:02:40|2528.17|2519.47|2528.73|2520.03|2528.98|2520.28|2528.16|2519.46|36
1643230970000|2022-01-26 21:02:50|2528.84|2520.14|2529.5|2520.8|2529.84|2521.14|2528.83|2520.13|38
1643230980000|2022-01-26 21:03:00|2529.49|2520.79|2533.95|2525.25|2533.95|2525.25|2528.85|2520.15|37
1643230990000|2022-01-26 21:03:10|2534.34|2525.64|2533.8|2525.1|2535.2|2526.5|2532.35|2523.65|29
1643231000000|2022-01-26 21:03:20|2534.12|2525.42|2533.32|2524.62|2534.51|2525.81|2532.09|2523.39|40
1643231010000|2022-01-26 21:03:30|2533.49|2524.79|2533.72|2525.02|2534.35|2525.65|2531.5|2522.8|39
1643231020000|2022-01-26 21:03:40|2533.53|2524.83|2534.68|2525.98|2535.26|2526.56|2533.53|2524.83|39
1643231030000|2022-01-26 21:03:50|2534.7|2526|2534.78|2526.08|2535.47|2526.77|2533.86|2525.16|40
1643231040000|2022-01-26 21:04:00|2534.83|2526.13|2535.85|2527.15|2535.99|2527.29|2534.19|2525.49|39
1643231050000|2022-01-26 21:04:10|2535.55|2526.85|2534.72|2526.02|2536.84|2528.14|2534.45|2525.75|39
1643231060000|2022-01-26 21:04:20|2534.58|2525.88|2534.57|2525.87|2535.38|2526.68|2533.77|2525.07|40
1643231070000|2022-01-26 21:04:30|2534.65|2525.95|2532.79|2524.09|2534.76|2526.06|2532.75|2524.05|36
1643231080000|2022-01-26 21:04:40|2532.75|2524.05|2530.78|2522.08|2533.2|2524.5|2529.68|2520.98|40
1643231090000|2022-01-26 21:04:50|2531.08|2522.38|2533.73|2525.03|2533.82|2525.12|2530.72|2522.02|40
1643231100000|2022-01-26 21:05:00|2534.06|2525.36|2534.62|2525.92|2535.19|2526.49|2533.85|2525.15|37
1643231110000|2022-01-26 21:05:10|2534.81|2526.11|2533.28|2524.58|2535.75|2527.05|2533.06|2524.36|39
1643231120000|2022-01-26 21:05:20|2533.36|2524.66|2532.41|2523.71|2534.01|2525.31|2531.43|2522.73|37
1643231130000|2022-01-26 21:05:30|2532.36|2523.66|2535.32|2526.62|2535.33|2526.63|2532.36|2523.66|40
1643231140000|2022-01-26 21:05:40|2536.02|2527.32|2538.06|2529.36|2539.83|2531.13|2536.02|2527.32|39
1643231150000|2022-01-26 21:05:50|2538.11|2529.41|2536.41|2527.71|2538.61|2529.91|2536.41|2527.71|38
1643231160000|2022-01-26 21:06:00|2536.62|2527.92|2534.56|2525.86|2536.62|2527.92|2533.49|2524.79|38
1643231170000|2022-01-26 21:06:10|2535.07|2526.37|2533.7|2525|2535.07|2526.37|2533.16|2524.46|36
1643231180000|2022-01-26 21:06:20|2533.63|2524.93|2532.92|2524.22|2533.63|2524.93|2532.65|2523.95|36
1643231190000|2022-01-26 21:06:30|2532.98|2524.28|2530.55|2521.85|2532.98|2524.28|2530.16|2521.46|40
1643231200000|2022-01-26 21:06:40|2530.4|2521.7|2528.39|2519.69|2530.43|2521.73|2527.88|2519.18|36
1643231210000|2022-01-26 21:06:50|2528.03|2519.33|2528.33|2519.63|2528.96|2520.26|2527.12|2518.42|38
1643231220000|2022-01-26 21:07:00|2528.38|2519.68|2525.47|2516.77|2528.51|2519.81|2525.39|2516.69|38
1643231230000|2022-01-26 21:07:10|2525.49|2516.79|2526.25|2517.55|2526.43|2517.73|2525.25|2516.55|39
1643231240000|2022-01-26 21:07:20|2526.24|2517.54|2525.64|2516.94|2527.05|2518.35|2525.53|2516.83|39
1643231250000|2022-01-26 21:07:30|2525.71|2517.01|2525.23|2516.53|2525.71|2517.01|2524.96|2516.26|37
1643231260000|2022-01-26 21:07:40|2525.54|2516.84|2524.7|2516|2525.66|2516.96|2524.7|2516|38
1643231270000|2022-01-26 21:07:50|2524.63|2515.93|2524.64|2515.94|2524.8|2516.1|2523.92|2515.22|36
1643231280000|2022-01-26 21:08:00|2524.59|2515.89|2524.48|2515.78|2525.19|2516.49|2522.93|2514.23|38
1643231290000|2022-01-26 21:08:10|2524.27|2515.57|2522.86|2514.16|2524.27|2515.57|2522.09|2513.39|39
1643231300000|2022-01-26 21:08:20|2522.84|2514.14|2521.2|2512.5|2522.97|2514.27|2521.2|2512.5|36
1643231310000|2022-01-26 21:08:30|2521.23|2512.53|2520.88|2512.18|2521.28|2512.58|2519.95|2511.25|36
1643231320000|2022-01-26 21:08:40|2520.65|2511.95|2522.41|2513.71|2522.78|2514.08|2520.65|2511.95|39
1643231330000|2022-01-26 21:08:50|2522.2|2513.5|2522.17|2513.47|2522.94|2514.24|2521.95|2513.25|36
1643231340000|2022-01-26 21:09:00|2522.05|2513.35|2524.46|2515.76|2524.47|2515.77|2521.54|2512.84|38
1643231350000|2022-01-26 21:09:10|2524.69|2515.99|2524.36|2515.66|2525.74|2517.04|2523.9|2515.2|37
1643231360000|2022-01-26 21:09:20|2524.34|2515.64|2527.56|2518.86|2528.68|2519.98|2524.21|2515.51|36
1643231370000|2022-01-26 21:09:30|2527.97|2519.27|2528|2519.3|2529.56|2520.86|2527.25|2518.55|38
1643231380000|2022-01-26 21:09:40|2527.87|2519.17|2526.36|2517.66|2528.2|2519.5|2526.14|2517.44|37
1643231390000|2022-01-26 21:09:50|2526.35|2517.65|2526.02|2517.32|2526.98|2518.28|2526.02|2517.32|36
1643231400000|2022-01-26 21:10:00|2526.01|2517.31|2526.64|2517.94|2526.64|2517.94|2526.01|2517.31|34
1643231410000|2022-01-26 21:10:10|2526.61|2517.91|2528.97|2520.27|2529.18|2520.48|2526.44|2517.74|36
1643231420000|2022-01-26 21:10:20|2529.07|2520.37|2531.08|2522.38|2531.08|2522.38|2528.97|2520.27|24
1643231430000|2022-01-26 21:10:30|2530.92|2522.22|2529.51|2520.81|2531.08|2522.38|2528.97|2520.27|25
1643231440000|2022-01-26 21:10:40|2530.26|2521.56|2530.14|2521.44|2530.97|2522.27|2528.97|2520.27|24
1643231450000|2022-01-26 21:10:50|2529.42|2520.72|2529.04|2520.34|2530.27|2521.57|2528.8|2520.1|39
1643231460000|2022-01-26 21:11:00|2529.12|2520.42|2530.11|2521.41|2530.12|2521.42|2529.12|2520.42|34
1643231470000|2022-01-26 21:11:10|2529.85|2521.15|2529.6|2520.9|2530.32|2521.62|2529.6|2520.9|17
1643231480000|2022-01-26 21:11:20|2529.95|2521.25|2532.04|2523.34|2532.04|2523.34|2529.6|2520.9|8
1643231490000|2022-01-26 21:11:30|2532.2|2523.5|2532.22|2523.52|2532.83|2524.13|2532.08|2523.38|32
1643231500000|2022-01-26 21:11:40|2532.08|2523.38|2532.69|2523.99|2534.25|2525.55|2532.08|2523.38|36
1643231510000|2022-01-26 21:11:50|2532.94|2524.24|2534.43|2525.73|2535.31|2526.61|2532.69|2523.99|31
1643231520000|2022-01-26 21:12:00|2535.12|2526.42|2533.46|2524.76|2535.55|2526.85|2533.46|2524.76|29
1643231530000|2022-01-26 21:12:10|2533.61|2524.91|2530.1|2521.4|2533.61|2524.91|2529.93|2521.23|40
1643231540000|2022-01-26 21:12:20|2530.24|2521.54|2526.96|2518.26|2530.63|2521.93|2526.73|2518.03|40
1643231550000|2022-01-26 21:12:30|2527.04|2518.34|2526.11|2517.41|2527.22|2518.52|2524.78|2516.08|40
1643231560000|2022-01-26 21:12:40|2526.23|2517.53|2525.01|2516.31|2526.88|2518.18|2524.8|2516.1|36
1643231570000|2022-01-26 21:12:50|2525.18|2516.48|2526.1|2517.4|2526.56|2517.86|2524.96|2516.26|40
1643231580000|2022-01-26 21:13:00|2526.12|2517.42|2524.32|2515.62|2526.26|2517.56|2524.23|2515.53|38
1643231590000|2022-01-26 21:13:10|2524.37|2515.67|2523.41|2514.71|2524.48|2515.78|2522.15|2513.45|37
1643231600000|2022-01-26 21:13:20|2523.44|2514.74|2522.45|2513.75|2523.44|2514.74|2522.11|2513.41|33
1643231610000|2022-01-26 21:13:30|2522.4|2513.7|2523.93|2515.23|2524.14|2515.44|2522.4|2513.7|35
1643231620000|2022-01-26 21:13:40|2523.73|2515.03|2526.14|2517.44|2526.14|2517.44|2523.32|2514.62|28
1643231630000|2022-01-26 21:13:50|2526.11|2517.41|2523.73|2515.03|2526.71|2518.01|2523.73|2515.03|31
1643231640000|2022-01-26 21:14:00|2524.09|2515.39|2522.72|2514.02|2524.43|2515.73|2522.6|2513.9|33
1643231650000|2022-01-26 21:14:10|2522.73|2514.03|2521.88|2513.18|2523.39|2514.69|2521.38|2512.68|36
1643231660000|2022-01-26 21:14:20|2521.81|2513.11|2523.67|2514.97|2523.67|2514.97|2521.6|2512.9|30
1643231670000|2022-01-26 21:14:30|2523.74|2515.04|2523.52|2514.82|2524.31|2515.61|2523.14|2514.44|38
1643231680000|2022-01-26 21:14:40|2523.56|2514.86|2522.53|2513.83|2523.78|2515.08|2522.38|2513.68|28
1643231690000|2022-01-26 21:14:50|2522.46|2513.76|2522.55|2513.85|2523.05|2514.35|2522.45|2513.75|32
1643231700000|2022-01-26 21:15:00|2522.51|2513.81|2523.41|2514.71|2523.41|2514.71|2522.46|2513.76|33
1643231710000|2022-01-26 21:15:10|2523.4|2514.7|2523.78|2515.08|2524.34|2515.64|2522.29|2513.59|37
1643231720000|2022-01-26 21:15:20|2524.65|2515.95|2522.5|2513.8|2524.88|2516.18|2522.26|2513.56|36
1643231730000|2022-01-26 21:15:30|2522.56|2513.86|2522.45|2513.75|2523.76|2515.06|2522.37|2513.67|38
1643231740000|2022-01-26 21:15:40|2522.47|2513.77|2520.35|2511.65|2522.74|2514.04|2520.35|2511.65|39
1643231750000|2022-01-26 21:15:50|2519.76|2511.06|2518.92|2510.22|2521.05|2512.35|2518.22|2509.52|37
1643231760000|2022-01-26 21:16:00|2518.41|2509.71|2517.18|2508.48|2518.43|2509.73|2516.9|2508.2|38
1643231770000|2022-01-26 21:16:10|2517.14|2508.44|2514.98|2506.28|2517.82|2509.12|2514.85|2506.15|38
1643231780000|2022-01-26 21:16:20|2514.84|2506.14|2511.41|2502.71|2515.36|2506.66|2511.03|2502.33|38
1643231790000|2022-01-26 21:16:30|2511.36|2502.66|2510.19|2501.49|2511.38|2502.68|2509.39|2500.69|40
1643231800000|2022-01-26 21:16:40|2510.51|2501.81|2509.39|2500.69|2510.62|2501.92|2508.8|2500.1|39
1643231810000|2022-01-26 21:16:50|2509.37|2500.67|2507.13|2498.43|2509.37|2500.67|2507.13|2498.43|37
1643231820000|2022-01-26 21:17:00|2507.34|2498.64|2510.39|2501.69|2510.85|2502.15|2506.41|2497.71|38
1643231830000|2022-01-26 21:17:10|2510.07|2501.37|2511.99|2503.29|2512.19|2503.49|2509.85|2501.15|37
1643231840000|2022-01-26 21:17:20|2512.06|2503.36|2521|2512.3|2521|2512.3|2512.06|2503.36|37
1643231850000|2022-01-26 21:17:30|2520.35|2511.65|2518.84|2510.14|2521.54|2512.84|2518.4|2509.7|36
1643231860000|2022-01-26 21:17:40|2518.6|2509.9|2519.9|2511.2|2520.56|2511.86|2518.6|2509.9|35
1643231870000|2022-01-26 21:17:50|2520.07|2511.37|2519.63|2510.93|2520.07|2511.37|2517.9|2509.2|36
1643231880000|2022-01-26 21:18:00|2519.89|2511.19|2519.73|2511.03|2521.27|2512.57|2519.72|2511.02|35
1643231890000|2022-01-26 21:18:10|2519.47|2510.77|2519.68|2510.98|2519.85|2511.15|2519.04|2510.34|37
1643231900000|2022-01-26 21:18:20|2520.23|2511.53|2520.38|2511.68|2520.78|2512.08|2519.74|2511.04|36
1643231910000|2022-01-26 21:18:30|2520.04|2511.34|2518.84|2510.14|2520.2|2511.5|2518.49|2509.79|35
1643231920000|2022-01-26 21:18:40|2518.56|2509.86|2519.57|2510.87|2519.72|2511.02|2518.45|2509.75|28
1643231930000|2022-01-26 21:18:50|2519.92|2511.22|2519.21|2510.51|2520.2|2511.5|2518.96|2510.26|37
1643231940000|2022-01-26 21:19:00|2518.97|2510.27|2516.75|2508.05|2518.99|2510.29|2516.12|2507.42|36
1643231950000|2022-01-26 21:19:10|2516.7|2508|2514.26|2505.56|2516.83|2508.13|2514.15|2505.45|37
1643231960000|2022-01-26 21:19:20|2513.39|2504.69|2508.72|2500.02|2513.39|2504.69|2508.72|2500.02|39
1643231970000|2022-01-26 21:19:30|2509.13|2500.43|2506.99|2498.29|2509.13|2500.43|2506.99|2498.29|39
1643231980000|2022-01-26 21:19:40|2506.91|2498.21|2506.82|2498.12|2507.37|2498.67|2506.75|2498.05|37
1643231990000|2022-01-26 21:19:50|2506.81|2498.11|2510.19|2501.49|2510.25|2501.55|2506.77|2498.07|36
1643232000000|2022-01-26 21:20:00|2510.09|2501.39|2507.55|2498.85|2510.11|2501.41|2507.24|2498.54|39
1643232010000|2022-01-26 21:20:10|2507.29|2498.59|2503.92|2495.22|2507.32|2498.62|2503.92|2495.22|40
1643232020000|2022-01-26 21:20:20|2503.64|2494.94|2506.87|2498.17|2506.87|2498.17|2503.52|2494.82|38
1643232030000|2022-01-26 21:20:30|2506.84|2498.14|2504.17|2495.47|2507|2498.3|2503.93|2495.23|37
1643232040000|2022-01-26 21:20:40|2504.16|2495.46|2499.89|2491.19|2504.4|2495.7|2499.8|2491.1|38
1643232050000|2022-01-26 21:20:50|2499.93|2491.23|2498.87|2490.17|2500.38|2491.68|2495.97|2487.27|40
1643232060000|2022-01-26 21:21:00|2499.05|2490.35|2501.06|2492.36|2501.36|2492.66|2498.82|2490.12|40
1643232070000|2022-01-26 21:21:10|2501.04|2492.34|2497.98|2489.28|2501.35|2492.65|2497.21|2488.51|40
1643232080000|2022-01-26 21:21:20|2498.24|2489.54|2497.63|2488.93|2498.33|2489.63|2496.77|2488.07|38
1643232090000|2022-01-26 21:21:30|2497.61|2488.91|2496.15|2487.45|2497.96|2489.26|2496.1|2487.4|38
1643232100000|2022-01-26 21:21:40|2496.13|2487.43|2492.22|2483.52|2496.17|2487.47|2491.98|2483.28|38
1643232110000|2022-01-26 21:21:50|2492.23|2483.53|2490.79|2482.09|2492.49|2483.79|2490.31|2481.61|36
1643232120000|2022-01-26 21:22:00|2490.7|2482|2496.73|2488.03|2496.73|2488.03|2490.7|2482|40
1643232130000|2022-01-26 21:22:10|2496.66|2487.96|2494.15|2485.45|2498.52|2489.82|2493.41|2484.71|39
1643232140000|2022-01-26 21:22:20|2494.22|2485.52|2491.96|2483.26|2494.28|2485.58|2491.47|2482.77|34
1643232150000|2022-01-26 21:22:30|2491.94|2483.24|2493.45|2484.75|2493.61|2484.91|2491.94|2483.24|34
1643232160000|2022-01-26 21:22:40|2493.47|2484.77|2492.22|2483.52|2495.43|2486.73|2492.19|2483.49|40
1643232170000|2022-01-26 21:22:50|2492.32|2483.62|2493.1|2484.4|2493.14|2484.44|2491.75|2483.05|40
1643232180000|2022-01-26 21:23:00|2493.06|2484.36|2496.14|2487.44|2496.14|2487.44|2493.06|2484.36|38
1643232190000|2022-01-26 21:23:10|2496.34|2487.64|2496.79|2488.09|2497.45|2488.75|2495.42|2486.72|38
1643232200000|2022-01-26 21:23:20|2496.71|2488.01|2495.41|2486.71|2496.91|2488.21|2494.22|2485.52|39
1643232210000|2022-01-26 21:23:30|2495.77|2487.07|2494.33|2485.63|2496.16|2487.46|2494.14|2485.44|38
1643232220000|2022-01-26 21:23:40|2494.16|2485.46|2494.33|2485.63|2496.39|2487.69|2493.9|2485.2|35
1643232230000|2022-01-26 21:23:50|2494.35|2485.65|2493.92|2485.22|2495.14|2486.44|2493.72|2485.02|40
1643232240000|2022-01-26 21:24:00|2493.75|2485.05|2494.2|2485.5|2494.6|2485.9|2493.19|2484.49|36
1643232250000|2022-01-26 21:24:10|2494.17|2485.47|2494.2|2485.5|2495.02|2486.32|2493.9|2485.2|37
1643232260000|2022-01-26 21:24:20|2494.59|2485.89|2494.58|2485.88|2495.44|2486.74|2494.33|2485.63|37
1643232270000|2022-01-26 21:24:30|2494.47|2485.77|2495.82|2487.12|2496.34|2487.64|2494.34|2485.64|38
1643232280000|2022-01-26 21:24:40|2495.92|2487.22|2493.75|2485.05|2496.89|2488.19|2493.75|2485.05|38
1643232290000|2022-01-26 21:24:50|2493.67|2484.97|2489.07|2480.37|2493.96|2485.26|2489.07|2480.37|36
1643232300000|2022-01-26 21:25:00|2489.01|2480.31|2488.12|2479.42|2489.82|2481.12|2487.92|2479.22|38
1643232310000|2022-01-26 21:25:10|2487.92|2479.22|2489.36|2480.66|2489.4|2480.7|2487.42|2478.72|37
1643232320000|2022-01-26 21:25:20|2489.38|2480.68|2490.18|2481.48|2491.31|2482.61|2489.35|2480.65|38
1643232330000|2022-01-26 21:25:30|2490.07|2481.37|2494.14|2485.44|2494.14|2485.44|2490.04|2481.34|33
1643232340000|2022-01-26 21:25:40|2493.4|2484.7|2493.62|2484.92|2494.55|2485.85|2493.2|2484.5|36
1643232350000|2022-01-26 21:25:50|2494.06|2485.36|2493.34|2484.64|2494.58|2485.88|2493.03|2484.33|39
1643232360000|2022-01-26 21:26:00|2493.33|2484.63|2493.51|2484.81|2493.95|2485.25|2493.22|2484.52|39
1643232370000|2022-01-26 21:26:10|2493.39|2484.69|2491.38|2482.68|2493.39|2484.69|2490.5|2481.8|40
1643232380000|2022-01-26 21:26:20|2491.35|2482.65|2488.33|2479.63|2491.4|2482.7|2488.02|2479.32|39
1643232390000|2022-01-26 21:26:30|2488.51|2479.81|2488.78|2480.08|2488.81|2480.11|2488.13|2479.43|36
1643232400000|2022-01-26 21:26:40|2488.76|2480.06|2488.5|2479.8|2488.96|2480.26|2488.38|2479.68|37
1643232410000|2022-01-26 21:26:50|2488.61|2479.91|2488.91|2480.21|2489.01|2480.31|2488.3|2479.6|31
1643232420000|2022-01-26 21:27:00|2488.8|2480.1|2493.11|2484.41|2493.2|2484.5|2488.52|2479.82|37
1643232430000|2022-01-26 21:27:10|2493.48|2484.78|2493.09|2484.39|2494.18|2485.48|2492.98|2484.28|27
1643232440000|2022-01-26 21:27:20|2492.99|2484.29|2489.3|2480.6|2493.02|2484.32|2489.03|2480.33|37
1643232450000|2022-01-26 21:27:30|2488.92|2480.22|2487.3|2478.6|2488.92|2480.22|2487.3|2478.6|38
1643232460000|2022-01-26 21:27:40|2487.45|2478.75|2488.57|2479.87|2488.57|2479.87|2486.96|2478.26|29
1643232470000|2022-01-26 21:27:50|2488.55|2479.85|2488.71|2480.01|2488.71|2480.01|2487.56|2478.86|32
1643232480000|2022-01-26 21:28:00|2488.44|2479.74|2488.9|2480.2|2488.99|2480.29|2487.36|2478.66|35
1643232490000|2022-01-26 21:28:10|2489.03|2480.33|2488.75|2480.05|2489.3|2480.6|2488.74|2480.04|28
1643232500000|2022-01-26 21:28:20|2489.04|2480.34|2489.61|2480.91|2489.8|2481.1|2488.04|2479.34|37
1643232510000|2022-01-26 21:28:30|2489.31|2480.61|2490.93|2482.23|2491.22|2482.52|2489.31|2480.61|39
1643232520000|2022-01-26 21:28:40|2490.78|2482.08|2491.36|2482.66|2491.45|2482.75|2490.05|2481.35|35
1643232530000|2022-01-26 21:28:50|2491.5|2482.8|2492.09|2483.39|2493.02|2484.32|2491.26|2482.56|37
1643232540000|2022-01-26 21:29:00|2491.93|2483.23|2494.16|2485.46|2494.16|2485.46|2491.4|2482.7|36
1643232550000|2022-01-26 21:29:10|2494|2485.3|2499.23|2490.53|2500.17|2491.47|2494|2485.3|39
1643232560000|2022-01-26 21:29:20|2498.44|2489.74|2499.07|2490.37|2499.3|2490.6|2497.14|2488.44|39
1643232570000|2022-01-26 21:29:30|2499.11|2490.41|2501.47|2492.77|2502.21|2493.51|2498.36|2489.66|36
1643232580000|2022-01-26 21:29:40|2501.5|2492.8|2501.68|2492.98|2502.95|2494.25|2501.4|2492.7|40
1643232590000|2022-01-26 21:29:50|2501.79|2493.09|2498.7|2490|2501.79|2493.09|2498.7|2490|36
1643232600000|2022-01-26 21:30:00|2498.81|2490.11|2500.67|2491.97|2500.84|2492.14|2497.95|2489.25|40
1643232610000|2022-01-26 21:30:10|2500.61|2491.91|2498.54|2489.84|2500.61|2491.91|2497.71|2489.01|39
1643232620000|2022-01-26 21:30:20|2498.71|2490.01|2495.95|2487.25|2498.71|2490.01|2495.31|2486.61|38
1643232630000|2022-01-26 21:30:30|2495.69|2486.99|2497.38|2488.68|2498.39|2489.69|2495.31|2486.61|38
1643232640000|2022-01-26 21:30:40|2497.15|2488.45|2492.21|2483.51|2497.25|2488.55|2492.21|2483.51|37
1643232650000|2022-01-26 21:30:50|2491.2|2482.5|2491.39|2482.69|2491.9|2483.2|2490.52|2481.82|36
1643232660000|2022-01-26 21:31:00|2491.29|2482.59|2489.21|2480.51|2492.15|2483.45|2489.21|2480.51|36
1643232670000|2022-01-26 21:31:10|2489.12|2480.42|2487.43|2478.73|2489.75|2481.05|2486.37|2477.67|37
1643232680000|2022-01-26 21:31:20|2487.35|2478.65|2487.46|2478.76|2488.27|2479.57|2486.68|2477.98|37
1643232690000|2022-01-26 21:31:30|2487.65|2478.95|2485.33|2476.63|2488.36|2479.66|2484.91|2476.21|36
1643232700000|2022-01-26 21:31:40|2485.34|2476.64|2485.96|2477.26|2486.63|2477.93|2484.76|2476.06|38
1643232710000|2022-01-26 21:31:50|2486.1|2477.4|2486.42|2477.72|2486.81|2478.11|2485.78|2477.08|38
1643232720000|2022-01-26 21:32:00|2486.51|2477.81|2485.45|2476.75|2486.59|2477.89|2485.17|2476.47|39
1643232730000|2022-01-26 21:32:10|2485.47|2476.77|2486.17|2477.47|2486.43|2477.73|2485.14|2476.44|33
1643232740000|2022-01-26 21:32:20|2485.65|2476.95|2486.88|2478.18|2486.98|2478.28|2485.3|2476.6|36
1643232750000|2022-01-26 21:32:30|2486.2|2477.5|2486.3|2477.6|2486.92|2478.22|2485.7|2477|36
1643232760000|2022-01-26 21:32:40|2486.24|2477.54|2484.36|2475.66|2486.24|2477.54|2483.73|2475.03|27
1643232770000|2022-01-26 21:32:50|2484.09|2475.39|2479.61|2470.91|2484.36|2475.66|2477.8|2469.1|35
1643232780000|2022-01-26 21:33:00|2479.86|2471.16|2478.46|2469.76|2480.65|2471.95|2478.34|2469.64|39
1643232790000|2022-01-26 21:33:10|2477.95|2469.25|2481.95|2473.25|2481.95|2473.25|2477.84|2469.14|37
1643232800000|2022-01-26 21:33:20|2482.68|2473.98|2483.92|2475.22|2484.49|2475.79|2480.51|2471.81|40
1643232810000|2022-01-26 21:33:30|2483.25|2474.55|2481.16|2472.46|2484.05|2475.35|2481.16|2472.46|38
1643232820000|2022-01-26 21:33:40|2481.24|2472.54|2479.28|2470.58|2481.48|2472.78|2479|2470.3|38
1643232830000|2022-01-26 21:33:50|2479.33|2470.63|2479.34|2470.64|2480.12|2471.42|2479.16|2470.46|35
1643232840000|2022-01-26 21:34:00|2479.45|2470.75|2477.44|2468.74|2479.45|2470.75|2477.44|2468.74|37
1643232850000|2022-01-26 21:34:10|2476.66|2467.96|2476.15|2467.45|2477.45|2468.75|2475.07|2466.37|36
1643232860000|2022-01-26 21:34:20|2476.29|2467.59|2471.89|2463.19|2476.34|2467.64|2470.19|2461.49|40
1643232870000|2022-01-26 21:34:30|2471.69|2462.99|2473.1|2464.4|2473.89|2465.19|2471.65|2462.95|33
1643232880000|2022-01-26 21:34:40|2473.11|2464.41|2469.09|2460.39|2473.11|2464.41|2467.52|2458.82|38
1643232890000|2022-01-26 21:34:50|2469.08|2460.38|2468.02|2459.32|2469.09|2460.39|2467.97|2459.27|38
1643232900000|2022-01-26 21:35:00|2468.21|2459.51|2469.8|2461.1|2469.8|2461.1|2468.21|2459.51|38
1643232910000|2022-01-26 21:35:10|2469.73|2461.03|2468.83|2460.13|2469.8|2461.1|2465.92|2457.22|38
1643232920000|2022-01-26 21:35:20|2468.98|2460.28|2467.56|2458.86|2469.27|2460.57|2466.9|2458.2|37
1643232930000|2022-01-26 21:35:30|2467.46|2458.76|2470.09|2461.39|2470.54|2461.84|2467.46|2458.76|38
1643232940000|2022-01-26 21:35:40|2470.08|2461.38|2467.75|2459.05|2470.19|2461.49|2467.54|2458.84|38
1643232950000|2022-01-26 21:35:50|2467.51|2458.81|2465.28|2456.58|2467.57|2458.87|2465.28|2456.58|37
1643232960000|2022-01-26 21:36:00|2465.24|2456.54|2464.49|2455.79|2466.72|2458.02|2464.27|2455.57|37
1643232970000|2022-01-26 21:36:10|2464.96|2456.26|2462.39|2453.69|2465.1|2456.4|2462.37|2453.67|39
1643232980000|2022-01-26 21:36:20|2462.38|2453.68|2466.57|2457.87|2466.57|2457.87|2462.38|2453.68|39
1643232990000|2022-01-26 21:36:30|2467.24|2458.54|2466.42|2457.72|2467.42|2458.72|2465.87|2457.17|40
1643233000000|2022-01-26 21:36:40|2466.53|2457.83|2466.92|2458.22|2467.05|2458.35|2465.42|2456.72|37
1643233010000|2022-01-26 21:36:50|2467.06|2458.36|2470.08|2461.38|2470.32|2461.62|2466.86|2458.16|35
1643233020000|2022-01-26 21:37:00|2469.63|2460.93|2471.18|2462.48|2471.18|2462.48|2469.42|2460.72|33
1643233030000|2022-01-26 21:37:10|2471.21|2462.51|2469.38|2460.68|2471.4|2462.7|2469.25|2460.55|33
1643233040000|2022-01-26 21:37:20|2469.43|2460.73|2470.9|2462.2|2471|2462.3|2469.19|2460.49|35
1643233050000|2022-01-26 21:37:30|2471.1|2462.4|2470.62|2461.92|2472.2|2463.5|2470.36|2461.66|38
1643233060000|2022-01-26 21:37:40|2470.64|2461.94|2464.52|2455.82|2470.64|2461.94|2464.52|2455.82|37
1643233070000|2022-01-26 21:37:50|2464.5|2455.8|2463.66|2454.96|2465.17|2456.47|2462.92|2454.22|39
1643233080000|2022-01-26 21:38:00|2462.83|2454.13|2462.47|2453.77|2464.3|2455.6|2462.47|2453.77|37
1643233090000|2022-01-26 21:38:10|2462.46|2453.76|2460.45|2451.75|2462.46|2453.76|2460.23|2451.53|38
1643233100000|2022-01-26 21:38:20|2460.36|2451.66|2460.94|2452.24|2461.35|2452.65|2460.32|2451.62|35
1643233110000|2022-01-26 21:38:30|2460.86|2452.16|2461.32|2452.62|2462.38|2453.68|2460.85|2452.15|38
1643233120000|2022-01-26 21:38:40|2461.29|2452.59|2458.25|2449.55|2461.48|2452.78|2458.25|2449.55|39
1643233130000|2022-01-26 21:38:50|2458.12|2449.42|2457.69|2448.99|2458.12|2449.42|2457.13|2448.43|38
1643233140000|2022-01-26 21:39:00|2457.74|2449.04|2456.4|2447.7|2458.08|2449.38|2456.35|2447.65|39
1643233150000|2022-01-26 21:39:10|2456.44|2447.74|2456.36|2447.66|2457.3|2448.6|2455.5|2446.8|32
1643233160000|2022-01-26 21:39:20|2456.25|2447.55|2454.7|2446|2456.36|2447.66|2454.36|2445.66|33
1643233170000|2022-01-26 21:39:30|2454.71|2446.01|2454.93|2446.23|2455.77|2447.07|2454.01|2445.31|38
1643233180000|2022-01-26 21:39:40|2454.65|2445.95|2455.45|2446.75|2456.42|2447.72|2453.84|2445.14|30
1643233190000|2022-01-26 21:39:50|2455.42|2446.72|2455.61|2446.91|2455.94|2447.24|2453.89|2445.19|34
1643233200000|2022-01-26 21:40:00|2455.62|2446.92|2459.5|2450.8|2459.73|2451.03|2455.62|2446.92|39
1643233210000|2022-01-26 21:40:10|2459.13|2450.43|2456.7|2448|2459.47|2450.77|2455.95|2447.25|37
1643233220000|2022-01-26 21:40:20|2456.48|2447.78|2455.21|2446.51|2456.81|2448.11|2454.85|2446.15|36
1643233230000|2022-01-26 21:40:30|2455.27|2446.57|2455.65|2446.95|2456.85|2448.15|2454.69|2445.99|36
1643233240000|2022-01-26 21:40:40|2455.51|2446.81|2455.1|2446.4|2455.59|2446.89|2454.48|2445.78|35
1643233250000|2022-01-26 21:40:50|2454.9|2446.2|2454.47|2445.77|2455.33|2446.63|2454.36|2445.66|37
1643233260000|2022-01-26 21:41:00|2453.55|2444.85|2451.73|2443.03|2454.41|2445.71|2451.4|2442.7|37
1643233270000|2022-01-26 21:41:10|2452.46|2443.76|2454.48|2445.78|2455.01|2446.31|2451.91|2443.21|39
1643233280000|2022-01-26 21:41:20|2454.57|2445.87|2459.08|2450.38|2459.82|2451.12|2454.57|2445.87|38
1643233290000|2022-01-26 21:41:30|2459.07|2450.37|2458.27|2449.57|2459.07|2450.37|2456.72|2448.02|39
1643233300000|2022-01-26 21:41:40|2458.29|2449.59|2457.64|2448.94|2458.66|2449.96|2457.24|2448.54|38
1643233310000|2022-01-26 21:41:50|2457.63|2448.93|2457.74|2449.04|2457.82|2449.12|2457.14|2448.44|34
1643233320000|2022-01-26 21:42:00|2457.76|2449.06|2457.43|2448.73|2457.94|2449.24|2455.91|2447.21|38
1643233330000|2022-01-26 21:42:10|2457.48|2448.78|2456.61|2447.91|2458.05|2449.35|2456.33|2447.63|33
1643233340000|2022-01-26 21:42:20|2456.63|2447.93|2457.79|2449.09|2457.87|2449.17|2456.55|2447.85|38
1643233350000|2022-01-26 21:42:30|2457.86|2449.16|2459.39|2450.69|2460.05|2451.35|2457.84|2449.14|36
1643233360000|2022-01-26 21:42:40|2459.38|2450.68|2459.83|2451.13|2460.21|2451.51|2459.25|2450.55|38
1643233370000|2022-01-26 21:42:50|2459.94|2451.24|2462.22|2453.52|2462.44|2453.74|2459.94|2451.24|38
1643233380000|2022-01-26 21:43:00|2462.41|2453.71|2467.78|2459.08|2468.08|2459.38|2462.41|2453.71|38
1643233390000|2022-01-26 21:43:10|2467.97|2459.27|2467.27|2458.57|2469.17|2460.47|2467.27|2458.57|33
1643233400000|2022-01-26 21:43:20|2466.81|2458.11|2464.9|2456.2|2467.4|2458.7|2464.69|2455.99|35
1643233410000|2022-01-26 21:43:30|2465.09|2456.39|2463.37|2454.67|2465.42|2456.72|2463.06|2454.36|30
1643233420000|2022-01-26 21:43:40|2463.15|2454.45|2461.02|2452.32|2463.15|2454.45|2461.02|2452.32|23
1643233430000|2022-01-26 21:43:50|2461.07|2452.37|2459.52|2450.82|2461.07|2452.37|2458.79|2450.09|25
1643233440000|2022-01-26 21:44:00|2459.54|2450.84|2455|2446.3|2459.54|2450.84|2454.4|2445.7|36
1643233450000|2022-01-26 21:44:10|2454.9|2446.2|2453.77|2445.07|2455|2446.3|2452.35|2443.65|30
1643233460000|2022-01-26 21:44:20|2453.97|2445.27|2454.33|2445.63|2455.76|2447.06|2453.74|2445.04|32
1643233470000|2022-01-26 21:44:30|2454.21|2445.51|2455.51|2446.81|2455.51|2446.81|2454.21|2445.51|32
1643233480000|2022-01-26 21:44:40|2455.5|2446.8|2454.97|2446.27|2455.5|2446.8|2454.15|2445.45|36
1643233490000|2022-01-26 21:44:50|2455.03|2446.33|2454.25|2445.55|2455.11|2446.41|2453.76|2445.06|39
1643233500000|2022-01-26 21:45:00|2454.11|2445.41|2453.82|2445.12|2454.2|2445.5|2453.06|2444.36|37
1643233510000|2022-01-26 21:45:10|2453.84|2445.14|2452.48|2443.78|2454.16|2445.46|2452.48|2443.78|35
1643233520000|2022-01-26 21:45:20|2451.92|2443.22|2447.99|2439.29|2452.16|2443.46|2447.99|2439.29|30
1643233530000|2022-01-26 21:45:30|2448|2439.3|2446.29|2437.59|2448.57|2439.87|2445.3|2436.6|36
1643233540000|2022-01-26 21:45:40|2445.7|2437|2445.36|2436.66|2445.83|2437.13|2443.33|2434.63|33
1643233550000|2022-01-26 21:45:50|2445.45|2436.75|2445.98|2437.28|2446.2|2437.5|2444.62|2435.92|38
1643233560000|2022-01-26 21:46:00|2446.02|2437.32|2450.48|2441.78|2450.48|2441.78|2445.54|2436.84|39
1643233570000|2022-01-26 21:46:10|2450.49|2441.79|2446.67|2437.97|2451.46|2442.76|2446.67|2437.97|36
1643233580000|2022-01-26 21:46:20|2446.9|2438.2|2444.73|2436.03|2446.9|2438.2|2444.44|2435.74|36
1643233590000|2022-01-26 21:46:30|2444.59|2435.89|2441.68|2432.98|2444.73|2436.03|2441.13|2432.43|32
1643233600000|2022-01-26 21:46:40|2441.38|2432.68|2439.2|2430.5|2441.5|2432.8|2439.04|2430.34|38
1643233610000|2022-01-26 21:46:50|2439.34|2430.64|2440.64|2431.94|2442.4|2433.7|2439.34|2430.64|39
1643233620000|2022-01-26 21:47:00|2440.48|2431.78|2438.31|2429.61|2440.88|2432.18|2438.1|2429.4|39
1643233630000|2022-01-26 21:47:10|2439.14|2430.44|2436.28|2427.58|2439.14|2430.44|2436.28|2427.58|31
1643233640000|2022-01-26 21:47:20|2436.37|2427.67|2436.54|2427.84|2436.72|2428.02|2435.78|2427.08|33
1643233650000|2022-01-26 21:47:30|2436.51|2427.81|2435.84|2427.14|2436.51|2427.81|2435.31|2426.61|36
1643233660000|2022-01-26 21:47:40|2435.67|2426.97|2436.09|2427.39|2436.57|2427.87|2435.55|2426.85|38
1643233670000|2022-01-26 21:47:50|2436.08|2427.38|2436.69|2427.99|2437.49|2428.79|2436.08|2427.38|39
1643233680000|2022-01-26 21:48:00|2436.45|2427.75|2439.67|2430.97|2439.88|2431.18|2436.08|2427.38|35
1643233690000|2022-01-26 21:48:10|2439.7|2431|2438.26|2429.56|2440.45|2431.75|2438.26|2429.56|38
1643233700000|2022-01-26 21:48:20|2438.94|2430.24|2439.31|2430.61|2440.38|2431.68|2437.96|2429.26|39
1643233710000|2022-01-26 21:48:30|2439.86|2431.16|2439.31|2430.61|2442.14|2433.44|2439.31|2430.61|39
1643233720000|2022-01-26 21:48:40|2439.38|2430.68|2439.54|2430.84|2439.84|2431.14|2437.98|2429.28|38
1643233730000|2022-01-26 21:48:50|2439.44|2430.74|2439.12|2430.42|2439.68|2430.98|2438.62|2429.92|38
1643233740000|2022-01-26 21:49:00|2439.1|2430.4|2438.14|2429.44|2439.1|2430.4|2437.47|2428.77|33
1643233750000|2022-01-26 21:49:10|2438.12|2429.42|2438.44|2429.74|2439.15|2430.45|2437.35|2428.65|32
1643233760000|2022-01-26 21:49:20|2438.61|2429.91|2438.63|2429.93|2439.25|2430.55|2437.85|2429.15|37
1643233770000|2022-01-26 21:49:30|2438.53|2429.83|2437.81|2429.11|2438.59|2429.89|2436.27|2427.57|37
1643233780000|2022-01-26 21:49:40|2437.79|2429.09|2433.27|2424.57|2437.79|2429.09|2433.27|2424.57|34
1643233790000|2022-01-26 21:49:50|2433.24|2424.54|2432.79|2424.09|2435.2|2426.5|2430.6|2421.9|36
1643233800000|2022-01-26 21:50:00|2432.85|2424.15|2431.61|2422.91|2433.18|2424.48|2431.42|2422.72|37
1643233810000|2022-01-26 21:50:10|2431.24|2422.54|2431.05|2422.35|2432.3|2423.6|2429.91|2421.21|38
1643233820000|2022-01-26 21:50:20|2429.85|2421.15|2430.18|2421.48|2431.5|2422.8|2429.7|2421|38
1643233830000|2022-01-26 21:50:30|2429.99|2421.29|2430.64|2421.94|2430.64|2421.94|2427.6|2418.9|38
1643233840000|2022-01-26 21:50:40|2430.7|2422|2430.49|2421.79|2431.38|2422.68|2429.98|2421.28|39
1643233850000|2022-01-26 21:50:50|2430.57|2421.87|2431.24|2422.54|2431.24|2422.54|2430.39|2421.69|34
1643233860000|2022-01-26 21:51:00|2431.39|2422.69|2434.38|2425.68|2434.38|2425.68|2431.39|2422.69|37
1643233870000|2022-01-26 21:51:10|2434.53|2425.83|2440.72|2432.02|2440.81|2432.11|2434.53|2425.83|36
1643233880000|2022-01-26 21:51:20|2440.73|2432.03|2436.34|2427.64|2440.73|2432.03|2436.26|2427.56|38
1643233890000|2022-01-26 21:51:30|2435.55|2426.85|2434.67|2425.97|2436.93|2428.23|2433.96|2425.26|35
1643233900000|2022-01-26 21:51:40|2434.28|2425.58|2435.06|2426.36|2435.23|2426.53|2434.24|2425.54|35
1643233910000|2022-01-26 21:51:50|2434.98|2426.28|2435.95|2427.25|2436.28|2427.58|2434.81|2426.11|39
1643233920000|2022-01-26 21:52:00|2436.04|2427.34|2435.19|2426.49|2437.42|2428.72|2434.93|2426.23|40
1643233930000|2022-01-26 21:52:10|2435.24|2426.54|2435.76|2427.06|2436.35|2427.65|2434.81|2426.11|38
1643233940000|2022-01-26 21:52:20|2435.79|2427.09|2436.97|2428.27|2437.26|2428.56|2435.6|2426.9|37
1643233950000|2022-01-26 21:52:30|2437.09|2428.39|2436.25|2427.55|2437.91|2429.21|2435.89|2427.19|40
1643233960000|2022-01-26 21:52:40|2436.19|2427.49|2436.62|2427.92|2436.63|2427.93|2436.08|2427.38|34
1643233970000|2022-01-26 21:52:50|2436.63|2427.93|2437.18|2428.48|2437.26|2428.56|2436.32|2427.62|38
1643233980000|2022-01-26 21:53:00|2437.19|2428.49|2437.79|2429.09|2437.82|2429.12|2436.85|2428.15|36
1643233990000|2022-01-26 21:53:10|2437.78|2429.08|2437.97|2429.27|2437.97|2429.27|2437.23|2428.53|38
1643234000000|2022-01-26 21:53:20|2438.7|2430|2439.96|2431.26|2440.38|2431.68|2438.32|2429.62|38
1643234010000|2022-01-26 21:53:30|2440.16|2431.46|2441.4|2432.7|2441.72|2433.02|2440.16|2431.46|36
1643234020000|2022-01-26 21:53:40|2441.44|2432.74|2437.59|2428.89|2441.44|2432.74|2437.59|2428.89|36
1643234030000|2022-01-26 21:53:50|2438.16|2429.46|2433.67|2424.97|2438.37|2429.67|2433.55|2424.85|35
1643234040000|2022-01-26 21:54:00|2433.35|2424.65|2427.71|2419.01|2433.47|2424.77|2427.5|2418.8|32
1643234050000|2022-01-26 21:54:10|2427.77|2419.07|2428.97|2420.27|2430.85|2422.15|2427.72|2419.02|33
1643234060000|2022-01-26 21:54:20|2428.96|2420.26|2426.26|2417.56|2429.3|2420.6|2425.15|2416.45|32
1643234070000|2022-01-26 21:54:30|2426.05|2417.35|2427.77|2419.07|2428.32|2419.62|2424.07|2415.37|39
1643234080000|2022-01-26 21:54:40|2427.46|2418.76|2428.31|2419.61|2430.22|2421.52|2427.46|2418.76|38
1643234090000|2022-01-26 21:54:50|2428.33|2419.63|2427.2|2418.5|2428.88|2420.18|2426.61|2417.91|36
1643234100000|2022-01-26 21:55:00|2427.29|2418.59|2433.1|2424.4|2433.1|2424.4|2427.07|2418.37|36
1643234110000|2022-01-26 21:55:10|2433.53|2424.83|2437.04|2428.34|2438.15|2429.45|2433.53|2424.83|40
1643234120000|2022-01-26 21:55:20|2436.94|2428.24|2439.58|2430.88|2439.58|2430.88|2435.16|2426.46|39
1643234130000|2022-01-26 21:55:30|2439.49|2430.79|2439.13|2430.43|2439.89|2431.19|2439|2430.3|34
1643234140000|2022-01-26 21:55:40|2439.27|2430.57|2438.47|2429.77|2439.37|2430.67|2436.28|2427.58|37
1643234150000|2022-01-26 21:55:50|2437.85|2429.15|2435.22|2426.52|2437.86|2429.16|2434.09|2425.39|34
1643234160000|2022-01-26 21:56:00|2435.46|2426.76|2437.74|2429.04|2437.74|2429.04|2435.04|2426.34|29
1643234170000|2022-01-26 21:56:10|2437.14|2428.44|2438.3|2429.6|2439.66|2430.96|2437.14|2428.44|38
1643234180000|2022-01-26 21:56:20|2438.96|2430.26|2435.89|2427.19|2438.96|2430.26|2435.89|2427.19|34
1643234190000|2022-01-26 21:56:30|2436.04|2427.34|2431.69|2422.99|2436.83|2428.13|2431.52|2422.82|40
1643234200000|2022-01-26 21:56:40|2431|2422.3|2428.86|2420.16|2431|2422.3|2427.44|2418.74|40
1643234210000|2022-01-26 21:56:50|2428.92|2420.22|2425.91|2417.21|2429.38|2420.68|2423.63|2414.93|35
1643234220000|2022-01-26 21:57:00|2426|2417.3|2429.06|2420.36|2429.06|2420.36|2424.42|2415.72|39
1643234230000|2022-01-26 21:57:10|2428.92|2420.22|2425.64|2416.94|2428.92|2420.22|2424.33|2415.63|36
1643234240000|2022-01-26 21:57:20|2424.43|2415.73|2426.44|2417.74|2426.98|2418.28|2424.1|2415.4|39
1643234250000|2022-01-26 21:57:30|2426.46|2417.76|2427.14|2418.44|2428.38|2419.68|2426.25|2417.55|38
1643234260000|2022-01-26 21:57:40|2427.12|2418.42|2424.73|2416.03|2427.13|2418.43|2424.45|2415.75|34
1643234270000|2022-01-26 21:57:50|2424.78|2416.08|2425.65|2416.95|2426.38|2417.68|2424.33|2415.63|38
1643234280000|2022-01-26 21:58:00|2425.55|2416.85|2423.85|2415.15|2426.24|2417.54|2423.85|2415.15|37
1643234290000|2022-01-26 21:58:10|2423.57|2414.87|2423.43|2414.73|2424.12|2415.42|2422.18|2413.48|33
1643234300000|2022-01-26 21:58:20|2423.13|2414.43|2422.83|2414.13|2423.95|2415.25|2422.37|2413.67|37
1643234310000|2022-01-26 21:58:30|2423.05|2414.35|2419.46|2410.76|2423.16|2414.46|2419.46|2410.76|33
1643234320000|2022-01-26 21:58:40|2419.37|2410.67|2419.1|2410.4|2420.53|2411.83|2418.36|2409.66|36
1643234330000|2022-01-26 21:58:50|2419.13|2410.43|2421.95|2413.25|2422.44|2413.74|2419.02|2410.32|38
1643234340000|2022-01-26 21:59:00|2421.72|2413.02|2421.59|2412.89|2423.33|2414.63|2421.51|2412.81|39
1643234350000|2022-01-26 21:59:10|2421.5|2412.8|2424.22|2415.52|2424.23|2415.53|2421.5|2412.8|37
1643234360000|2022-01-26 21:59:20|2424.25|2415.55|2428.67|2419.97|2430.94|2422.24|2424.25|2415.55|40
1643234370000|2022-01-26 21:59:30|2428.23|2419.53|2425.47|2416.77|2428.23|2419.53|2425.31|2416.61|39
1643234380000|2022-01-26 21:59:40|2425.27|2416.57|2423.47|2414.77|2425.27|2416.57|2423|2414.3|37
1643234390000|2022-01-26 21:59:50|2423.25|2414.55|2423.74|2415.04|2423.77|2415.07|2421.8|2413.1|36
1643234400000|2022-01-26 22:00:00|2424.09|2415.39|2419.51|2410.81|2424.09|2415.39|2417.71|2409.01|38
1643234410000|2022-01-26 22:00:10|2419.3|2410.6|2417.6|2408.9|2420.76|2412.06|2416.6|2407.9|40
1643234420000|2022-01-26 22:00:20|2417.4|2408.7|2416.64|2407.94|2417.6|2408.9|2416.64|2407.94|37
1643234430000|2022-01-26 22:00:30|2416.72|2408.02|2415.07|2406.37|2417.01|2408.31|2414.93|2406.23|32
1643234440000|2022-01-26 22:00:40|2415.02|2406.32|2417.42|2408.72|2418.32|2409.62|2414.56|2405.86|37
1643234450000|2022-01-26 22:00:50|2417.1|2408.4|2416.79|2408.09|2417.1|2408.4|2414.94|2406.24|39
1643234460000|2022-01-26 22:01:00|2416.76|2408.06|2421.62|2412.92|2421.62|2412.92|2416.73|2408.03|38
1643234470000|2022-01-26 22:01:10|2421.84|2413.14|2428.79|2420.09|2429.71|2421.01|2421.84|2413.14|40
1643234480000|2022-01-26 22:01:20|2428.92|2420.22|2426.85|2418.15|2432.09|2423.39|2426.85|2418.15|38
1643234490000|2022-01-26 22:01:30|2426.91|2418.21|2421.1|2412.4|2426.91|2418.21|2421.1|2412.4|39
1643234500000|2022-01-26 22:01:40|2421.03|2412.33|2417.23|2408.53|2421.03|2412.33|2416.36|2407.66|37
1643234510000|2022-01-26 22:01:50|2416.89|2408.19|2416.59|2407.89|2416.89|2408.19|2415.35|2406.65|39
1643234520000|2022-01-26 22:02:00|2416.66|2407.96|2423.81|2415.11|2423.81|2415.11|2416.66|2407.96|39
1643234530000|2022-01-26 22:02:10|2424.02|2415.32|2422.2|2413.5|2427.76|2419.06|2421.76|2413.06|40
1643234540000|2022-01-26 22:02:20|2422.23|2413.53|2424.82|2416.12|2424.86|2416.16|2420.83|2412.13|38
1643234550000|2022-01-26 22:02:30|2424.88|2416.18|2422.99|2414.29|2424.88|2416.18|2421.42|2412.72|36
1643234560000|2022-01-26 22:02:40|2423.01|2414.31|2423.74|2415.04|2423.81|2415.11|2421.05|2412.35|39
1643234570000|2022-01-26 22:02:50|2423.73|2415.03|2424.92|2416.22|2424.98|2416.28|2423.73|2415.03|39
1643234580000|2022-01-26 22:03:00|2424.9|2416.2|2425.89|2417.19|2425.89|2417.19|2424.8|2416.1|39
1643234590000|2022-01-26 22:03:10|2426.01|2417.31|2427.59|2418.89|2427.59|2418.89|2425.76|2417.06|36
1643234600000|2022-01-26 22:03:20|2427.64|2418.94|2426.01|2417.31|2427.79|2419.09|2425.54|2416.84|37
1643234610000|2022-01-26 22:03:30|2426.02|2417.32|2425.87|2417.17|2428.59|2419.89|2425.64|2416.94|39
1643234620000|2022-01-26 22:03:40|2425.85|2417.15|2425.61|2416.91|2426.02|2417.32|2424.39|2415.69|38
1643234630000|2022-01-26 22:03:50|2425.6|2416.9|2426.07|2417.37|2426.07|2417.37|2424.71|2416.01|36
1643234640000|2022-01-26 22:04:00|2426.03|2417.33|2426.99|2418.29|2427.09|2418.39|2425.98|2417.28|35
1643234650000|2022-01-26 22:04:10|2426.97|2418.27|2426.43|2417.73|2427.48|2418.78|2426.36|2417.66|38
1643234660000|2022-01-26 22:04:20|2426.42|2417.72|2425.24|2416.54|2427.01|2418.31|2424.96|2416.26|32
1643234670000|2022-01-26 22:04:30|2425.27|2416.57|2426.16|2417.46|2426.16|2417.46|2425.27|2416.57|32
1643234680000|2022-01-26 22:04:40|2426.23|2417.53|2426.03|2417.33|2426.4|2417.7|2425.92|2417.22|30
1643234690000|2022-01-26 22:04:50|2426.04|2417.34|2426.08|2417.38|2426.55|2417.85|2426.04|2417.34|34
1643234700000|2022-01-26 22:05:00|2426.18|2417.48|2426.46|2417.76|2426.61|2417.91|2424.89|2416.19|39
1643234710000|2022-01-26 22:05:10|2426.24|2417.54|2417.82|2409.12|2426.41|2417.71|2417.81|2409.11|38
1643234720000|2022-01-26 22:05:20|2417.94|2409.24|2414.73|2406.03|2418.02|2409.32|2414.68|2405.98|37
1643234730000|2022-01-26 22:05:30|2415.13|2406.43|2413.35|2404.65|2415.25|2406.55|2413.33|2404.63|38
1643234740000|2022-01-26 22:05:40|2413.34|2404.64|2412.76|2404.06|2414.22|2405.52|2411.93|2403.23|38
1643234750000|2022-01-26 22:05:50|2412.72|2404.02|2411.36|2402.66|2413.86|2405.16|2410.72|2402.02|38
1643234760000|2022-01-26 22:06:00|2411.38|2402.68|2410.02|2401.32|2411.38|2402.68|2409.97|2401.27|37
1643234770000|2022-01-26 22:06:10|2410.16|2401.46|2416.17|2407.47|2416.65|2407.95|2409.04|2400.34|39
1643234780000|2022-01-26 22:06:20|2415.93|2407.23|2415.06|2406.36|2417.31|2408.61|2415.06|2406.36|40
1643234790000|2022-01-26 22:06:30|2415.23|2406.53|2415.61|2406.91|2415.9|2407.2|2412.42|2403.72|38
1643234800000|2022-01-26 22:06:40|2415.55|2406.85|2418.31|2409.61|2418.62|2409.92|2415.55|2406.85|35
1643234810000|2022-01-26 22:06:50|2418.18|2409.48|2416.07|2407.37|2418.18|2409.48|2415.82|2407.12|39
1643234820000|2022-01-26 22:07:00|2415.99|2407.29|2419.01|2410.31|2419.17|2410.47|2415.99|2407.29|39
1643234830000|2022-01-26 22:07:10|2418.71|2410.01|2415.26|2406.56|2418.74|2410.04|2415.26|2406.56|39
1643234840000|2022-01-26 22:07:20|2415.25|2406.55|2412.49|2403.79|2415.25|2406.55|2412.49|2403.79|33
1643234850000|2022-01-26 22:07:30|2412.05|2403.35|2410.74|2402.04|2412.08|2403.38|2410.45|2401.75|38
1643234860000|2022-01-26 22:07:40|2410.62|2401.92|2409.35|2400.65|2410.62|2401.92|2409.2|2400.5|35
1643234870000|2022-01-26 22:07:50|2409.33|2400.63|2412.89|2404.19|2413.18|2404.48|2409.33|2400.63|39
1643234880000|2022-01-26 22:08:00|2412.9|2404.2|2411.66|2402.96|2412.9|2404.2|2411.53|2402.83|37
1643234890000|2022-01-26 22:08:10|2411.64|2402.94|2415.11|2406.41|2415.11|2406.41|2411.62|2402.92|36
1643234900000|2022-01-26 22:08:20|2415.1|2406.4|2418.66|2409.96|2420.33|2411.63|2415.1|2406.4|40
1643234910000|2022-01-26 22:08:30|2418.73|2410.03|2416.75|2408.05|2418.73|2410.03|2416.55|2407.85|38
1643234920000|2022-01-26 22:08:40|2416.66|2407.96|2422.79|2414.09|2422.82|2414.12|2416.66|2407.96|39
1643234930000|2022-01-26 22:08:50|2422.83|2414.13|2422.27|2413.57|2424.27|2415.57|2422.03|2413.33|39
1643234940000|2022-01-26 22:09:00|2422.23|2413.53|2420.67|2411.97|2422.59|2413.89|2420.67|2411.97|33
1643234950000|2022-01-26 22:09:10|2420.61|2411.91|2417.44|2408.74|2420.61|2411.91|2417.43|2408.73|37
1643234960000|2022-01-26 22:09:20|2417.5|2408.8|2415.22|2406.52|2417.97|2409.27|2415.22|2406.52|33
1643234970000|2022-01-26 22:09:30|2415.19|2406.49|2413.38|2404.68|2415.57|2406.87|2413.3|2404.6|36
1643234980000|2022-01-26 22:09:40|2413.36|2404.66|2414|2405.3|2414.48|2405.78|2413.28|2404.58|35
1643234990000|2022-01-26 22:09:50|2413.99|2405.29|2414.81|2406.11|2414.81|2406.11|2413.92|2405.22|34
1643235000000|2022-01-26 22:10:00|2414.83|2406.13|2418.24|2409.54|2419.26|2410.56|2414.83|2406.13|39
1643235010000|2022-01-26 22:10:10|2418.33|2409.63|2417.32|2408.62|2418.4|2409.7|2417.11|2408.41|36
1643235020000|2022-01-26 22:10:20|2417.54|2408.84|2414.61|2405.91|2417.58|2408.88|2414.61|2405.91|37
1643235030000|2022-01-26 22:10:30|2414.57|2405.87|2412.6|2403.9|2414.59|2405.89|2412.42|2403.72|38
1643235040000|2022-01-26 22:10:40|2412.55|2403.85|2414.85|2406.15|2414.86|2406.16|2412.19|2403.49|39
1643235050000|2022-01-26 22:10:50|2414.8|2406.1|2413.97|2405.27|2415.94|2407.24|2413.39|2404.69|36
1643235060000|2022-01-26 22:11:00|2414.04|2405.34|2414.37|2405.67|2415.17|2406.47|2414.04|2405.34|37
1643235070000|2022-01-26 22:11:10|2414.02|2405.32|2413.85|2405.15|2414.47|2405.77|2413.23|2404.53|36
1643235080000|2022-01-26 22:11:20|2413.84|2405.14|2413.59|2404.89|2413.85|2405.15|2412.75|2404.05|34
1643235090000|2022-01-26 22:11:30|2413.65|2404.95|2414.66|2405.96|2415.46|2406.76|2413.63|2404.93|38
1643235100000|2022-01-26 22:11:40|2414.62|2405.92|2416.53|2407.83|2416.53|2407.83|2414.48|2405.78|39
1643235110000|2022-01-26 22:11:50|2416.51|2407.81|2422.88|2414.18|2422.88|2414.18|2416.39|2407.69|35
1643235120000|2022-01-26 22:12:00|2423.02|2414.32|2420.9|2412.2|2423.02|2414.32|2420.5|2411.8|39
1643235130000|2022-01-26 22:12:10|2421.1|2412.4|2422.3|2413.6|2423.38|2414.68|2420.11|2411.41|40
1643235140000|2022-01-26 22:12:20|2421.27|2412.57|2417.53|2408.83|2421.3|2412.6|2417.53|2408.83|38
1643235150000|2022-01-26 22:12:30|2417.01|2408.31|2419.29|2410.59|2419.29|2410.59|2414.93|2406.23|38
1643235160000|2022-01-26 22:12:40|2419.48|2410.78|2419.29|2410.59|2419.78|2411.08|2418.25|2409.55|36
1643235170000|2022-01-26 22:12:50|2419.47|2410.77|2419.19|2410.49|2420.06|2411.36|2418.45|2409.75|36
1643235180000|2022-01-26 22:13:00|2419.34|2410.64|2419.17|2410.47|2420.4|2411.7|2417.84|2409.14|39
1643235190000|2022-01-26 22:13:10|2419.34|2410.64|2420.69|2411.99|2421.6|2412.9|2419.34|2410.64|38
1643235200000|2022-01-26 22:13:20|2421.02|2412.32|2417.8|2409.1|2421.02|2412.32|2417.8|2409.1|37
1643235210000|2022-01-26 22:13:30|2417.94|2409.24|2415.87|2407.17|2418|2409.3|2415.87|2407.17|33
1643235220000|2022-01-26 22:13:40|2415.78|2407.08|2416.6|2407.9|2416.6|2407.9|2413.55|2404.85|35
1643235230000|2022-01-26 22:13:50|2416.38|2407.68|2415.93|2407.23|2416.38|2407.68|2413.93|2405.23|39
1643235240000|2022-01-26 22:14:00|2415.9|2407.2|2414.12|2405.42|2416.23|2407.53|2413.97|2405.27|39
1643235250000|2022-01-26 22:14:10|2414.2|2405.5|2414.21|2405.51|2415.35|2406.65|2413.98|2405.28|36
1643235260000|2022-01-26 22:14:20|2414.55|2405.85|2413.01|2404.31|2414.55|2405.85|2412.54|2403.84|37
1643235270000|2022-01-26 22:14:30|2413.02|2404.32|2414.21|2405.51|2414.21|2405.51|2412.86|2404.16|38
1643235280000|2022-01-26 22:14:40|2414.31|2405.61|2419.5|2410.8|2419.75|2411.05|2414.28|2405.58|38
1643235290000|2022-01-26 22:14:50|2419.52|2410.82|2419.8|2411.1|2421.48|2412.78|2419.35|2410.65|35
1643235300000|2022-01-26 22:15:00|2419.67|2410.97|2422.17|2413.47|2423.19|2414.49|2418.9|2410.2|39
1643235310000|2022-01-26 22:15:10|2422.22|2413.52|2419.55|2410.85|2422.22|2413.52|2418.95|2410.25|39
1643235320000|2022-01-26 22:15:20|2419.86|2411.16|2417.34|2408.64|2420.02|2411.32|2417.34|2408.64|40
1643235330000|2022-01-26 22:15:30|2417.42|2408.72|2419.91|2411.21|2419.91|2411.21|2416.98|2408.28|35
1643235340000|2022-01-26 22:15:40|2419.78|2411.08|2417.67|2408.97|2419.78|2411.08|2416.77|2408.07|36
1643235350000|2022-01-26 22:15:50|2417.53|2408.83|2417.86|2409.16|2417.86|2409.16|2416.81|2408.11|38
1643235360000|2022-01-26 22:16:00|2417.98|2409.28|2414.88|2406.18|2417.98|2409.28|2414.88|2406.18|36
1643235370000|2022-01-26 22:16:10|2415.38|2406.68|2413.15|2404.45|2415.38|2406.68|2412.68|2403.98|35
1643235380000|2022-01-26 22:16:20|2413.28|2404.58|2416.19|2407.49|2416.22|2407.52|2413.27|2404.57|39
1643235390000|2022-01-26 22:16:30|2416.16|2407.46|2415.61|2406.91|2417.83|2409.13|2415.2|2406.5|37
1643235400000|2022-01-26 22:16:40|2415.66|2406.96|2417.12|2408.42|2417.12|2408.42|2415.39|2406.69|37
1643235410000|2022-01-26 22:16:50|2417.27|2408.57|2424.69|2415.99|2424.69|2415.99|2417.13|2408.43|38
1643235420000|2022-01-26 22:17:00|2424.39|2415.69|2423.48|2414.78|2425.22|2416.52|2421.86|2413.16|40
1643235430000|2022-01-26 22:17:10|2424.02|2415.32|2425.34|2416.64|2425.51|2416.81|2424.02|2415.32|40
1643235440000|2022-01-26 22:17:20|2425.36|2416.66|2426.48|2417.78|2427.16|2418.46|2425.36|2416.66|38
1643235450000|2022-01-26 22:17:30|2426.26|2417.56|2425.39|2416.69|2426.36|2417.66|2423.99|2415.29|37
1643235460000|2022-01-26 22:17:40|2425.3|2416.6|2426.61|2417.91|2427.14|2418.44|2425.3|2416.6|38
1643235470000|2022-01-26 22:17:50|2426.69|2417.99|2428.99|2420.29|2429.02|2420.32|2426.53|2417.83|37
1643235480000|2022-01-26 22:18:00|2429.23|2420.53|2430.02|2421.32|2430.15|2421.45|2428.45|2419.75|38
1643235490000|2022-01-26 22:18:10|2429.31|2420.61|2428.08|2419.38|2429.31|2420.61|2426.23|2417.53|39
1643235500000|2022-01-26 22:18:20|2428.49|2419.79|2428.8|2420.1|2429.26|2420.56|2428.07|2419.37|38
1643235510000|2022-01-26 22:18:30|2429.03|2420.33|2427.18|2418.48|2429.49|2420.79|2426.72|2418.02|40
1643235520000|2022-01-26 22:18:40|2427.17|2418.47|2426.43|2417.73|2427.27|2418.57|2425.12|2416.42|36
1643235530000|2022-01-26 22:18:50|2426.15|2417.45|2428.18|2419.48|2428.36|2419.66|2426.15|2417.45|39
1643235540000|2022-01-26 22:19:00|2428.15|2419.45|2430.08|2421.38|2430.34|2421.64|2428.14|2419.44|36
1643235550000|2022-01-26 22:19:10|2430.42|2421.72|2434.06|2425.36|2434.06|2425.36|2430.19|2421.49|34
1643235560000|2022-01-26 22:19:20|2434.16|2425.46|2434.27|2425.57|2434.6|2425.9|2433.35|2424.65|37
1643235570000|2022-01-26 22:19:30|2434.19|2425.49|2433.6|2424.9|2434.26|2425.56|2432.54|2423.84|34
1643235580000|2022-01-26 22:19:40|2433.67|2424.97|2432.53|2423.83|2434.18|2425.48|2432.44|2423.74|37
1643235590000|2022-01-26 22:19:50|2432.52|2423.82|2433.58|2424.88|2434.16|2425.46|2432.39|2423.69|38
1643235600000|2022-01-26 22:20:00|2433.8|2425.1|2435.27|2426.57|2435.32|2426.62|2433.72|2425.02|37
1643235610000|2022-01-26 22:20:10|2435.31|2426.61|2434.7|2426|2435.45|2426.75|2434.64|2425.94|37
1643235620000|2022-01-26 22:20:20|2434.58|2425.88|2433.95|2425.25|2434.82|2426.12|2433.79|2425.09|35
1643235630000|2022-01-26 22:20:30|2433.96|2425.26|2433.66|2424.96|2434.2|2425.5|2433.33|2424.63|38
1643235640000|2022-01-26 22:20:40|2433.63|2424.93|2433.41|2424.71|2434.46|2425.76|2433.41|2424.71|38
1643235650000|2022-01-26 22:20:50|2433.4|2424.7|2434.5|2425.8|2434.78|2426.08|2433.29|2424.59|39
1643235660000|2022-01-26 22:21:00|2434.39|2425.69|2434.23|2425.53|2434.41|2425.71|2433.68|2424.98|31
1643235670000|2022-01-26 22:21:10|2434.21|2425.51|2434.01|2425.31|2434.21|2425.51|2433.55|2424.85|25
1643235680000|2022-01-26 22:21:20|2434|2425.3|2430.01|2421.31|2434.21|2425.51|2430.01|2421.31|30
1643235690000|2022-01-26 22:21:30|2429.85|2421.15|2425.96|2417.26|2429.89|2421.19|2425.96|2417.26|36
1643235700000|2022-01-26 22:21:40|2425.84|2417.14|2425.21|2416.51|2426.1|2417.4|2425.21|2416.51|32
1643235710000|2022-01-26 22:21:50|2425.37|2416.67|2428.08|2419.38|2428.43|2419.73|2424.86|2416.16|34
1643235720000|2022-01-26 22:22:00|2428.11|2419.41|2424.93|2416.23|2428.11|2419.41|2424.92|2416.22|36
1643235730000|2022-01-26 22:22:10|2424.99|2416.29|2424.46|2415.76|2425.14|2416.44|2424.34|2415.64|27
1643235740000|2022-01-26 22:22:20|2424.85|2416.15|2429.71|2421.01|2429.71|2421.01|2424.26|2415.56|37
1643235750000|2022-01-26 22:22:30|2429.94|2421.24|2430.15|2421.45|2430.48|2421.78|2429.81|2421.11|34
1643235760000|2022-01-26 22:22:40|2430.24|2421.54|2430.06|2421.36|2431.53|2422.83|2430.06|2421.36|36
1643235770000|2022-01-26 22:22:50|2430.21|2421.51|2429.38|2420.68|2430.21|2421.51|2429.21|2420.51|33
1643235780000|2022-01-26 22:23:00|2429.37|2420.67|2429.71|2421.01|2429.9|2421.2|2429.32|2420.62|25
1643235790000|2022-01-26 22:23:10|2429.69|2420.99|2429.17|2420.47|2429.96|2421.26|2428.92|2420.22|32
1643235800000|2022-01-26 22:23:20|2429.16|2420.46|2430.16|2421.46|2430.4|2421.7|2429.06|2420.36|33
1643235810000|2022-01-26 22:23:30|2430.07|2421.37|2429.52|2420.82|2430.27|2421.57|2429.44|2420.74|35
1643235820000|2022-01-26 22:23:40|2429.51|2420.81|2426.41|2417.71|2430.22|2421.52|2426.41|2417.71|35
1643235830000|2022-01-26 22:23:50|2427.25|2418.55|2424.34|2415.64|2427.25|2418.55|2424.25|2415.55|36
1643235840000|2022-01-26 22:24:00|2424.12|2415.42|2423.59|2414.89|2424.43|2415.73|2423.27|2414.57|33
1643235850000|2022-01-26 22:24:10|2423.62|2414.92|2424.77|2416.07|2425.27|2416.57|2423.62|2414.92|35
1643235860000|2022-01-26 22:24:20|2424.62|2415.92|2425.55|2416.85|2425.99|2417.29|2424.5|2415.8|36
1643235870000|2022-01-26 22:24:30|2425.7|2417|2425.73|2417.03|2426.1|2417.4|2424.23|2415.53|39
1643235880000|2022-01-26 22:24:40|2425.74|2417.04|2427.8|2419.1|2427.83|2419.13|2425.74|2417.04|35
1643235890000|2022-01-26 22:24:50|2427.74|2419.04|2428.18|2419.48|2428.67|2419.97|2427.73|2419.03|36
1643235900000|2022-01-26 22:25:00|2428.19|2419.49|2427.37|2418.67|2428.62|2419.92|2427.37|2418.67|38
1643235910000|2022-01-26 22:25:10|2427.38|2418.68|2425.56|2416.86|2427.38|2418.68|2425.14|2416.44|36
1643235920000|2022-01-26 22:25:20|2425.36|2416.66|2425.06|2416.36|2425.79|2417.09|2424.78|2416.08|39
1643235930000|2022-01-26 22:25:30|2424.96|2416.26|2426.16|2417.46|2426.16|2417.46|2424.75|2416.05|37
1643235940000|2022-01-26 22:25:40|2426.03|2417.33|2427.63|2418.93|2428.03|2419.33|2426.03|2417.33|38
1643235950000|2022-01-26 22:25:50|2427.78|2419.08|2430.49|2421.79|2430.59|2421.89|2427.57|2418.87|37
1643235960000|2022-01-26 22:26:00|2430.46|2421.76|2429.14|2420.44|2430.6|2421.9|2429.14|2420.44|37
1643235970000|2022-01-26 22:26:10|2429.41|2420.71|2431.43|2422.73|2431.54|2422.84|2429.33|2420.63|36
1643235980000|2022-01-26 22:26:20|2431.33|2422.63|2432.87|2424.17|2433.27|2424.57|2431.33|2422.63|40
1643235990000|2022-01-26 22:26:30|2433.42|2424.72|2433.01|2424.31|2433.42|2424.72|2432.44|2423.74|37
1643236000000|2022-01-26 22:26:40|2432.92|2424.22|2432.26|2423.56|2433.44|2424.74|2432.22|2423.52|31
1643236010000|2022-01-26 22:26:50|2432.28|2423.58|2425.76|2417.06|2432.28|2423.58|2425.76|2417.06|38
1643236020000|2022-01-26 22:27:00|2425.8|2417.1|2425.64|2416.94|2425.95|2417.25|2425.12|2416.42|35
1643236030000|2022-01-26 22:27:10|2425.63|2416.93|2425.54|2416.84|2426.08|2417.38|2424.63|2415.93|32
1643236040000|2022-01-26 22:27:20|2425.28|2416.58|2427.82|2419.12|2427.86|2419.16|2425.28|2416.58|37
1643236050000|2022-01-26 22:27:30|2427.89|2419.19|2428.73|2420.03|2428.8|2420.1|2427.89|2419.19|36
1643236060000|2022-01-26 22:27:40|2428.78|2420.08|2428.95|2420.25|2428.96|2420.26|2428.75|2420.05|32
1643236070000|2022-01-26 22:27:50|2428.96|2420.26|2429.11|2420.41|2429.12|2420.42|2428.89|2420.19|35
1643236080000|2022-01-26 22:28:00|2429.09|2420.39|2429.74|2421.04|2429.98|2421.28|2429.09|2420.39|35
1643236090000|2022-01-26 22:28:10|2429.84|2421.14|2431.55|2422.85|2431.65|2422.95|2429.84|2421.14|28
1643236100000|2022-01-26 22:28:20|2431.6|2422.9|2431.88|2423.18|2432.19|2423.49|2431.6|2422.9|32
1643236110000|2022-01-26 22:28:30|2431.98|2423.28|2431.06|2422.36|2432.07|2423.37|2431.06|2422.36|38
1643236120000|2022-01-26 22:28:40|2430.9|2422.2|2430.83|2422.13|2431.33|2422.63|2430.55|2421.85|36
1643236130000|2022-01-26 22:28:50|2430.74|2422.04|2430.19|2421.49|2430.81|2422.11|2430.19|2421.49|36
1643236140000|2022-01-26 22:29:00|2430.41|2421.71|2430.19|2421.49|2430.61|2421.91|2430.04|2421.34|35
1643236150000|2022-01-26 22:29:10|2430.43|2421.73|2430.28|2421.58|2430.56|2421.86|2430.23|2421.53|37
1643236160000|2022-01-26 22:29:20|2430.4|2421.7|2429.54|2420.84|2430.52|2421.82|2429.54|2420.84|37
1643236170000|2022-01-26 22:29:30|2429.51|2420.81|2428.96|2420.26|2429.6|2420.9|2428.95|2420.25|36
1643236180000|2022-01-26 22:29:40|2429.02|2420.32|2428.14|2419.44|2429.02|2420.32|2428.1|2419.4|33
1643236190000|2022-01-26 22:29:50|2428.08|2419.38|2427.18|2418.48|2428.12|2419.42|2427.13|2418.43|33
1643236200000|2022-01-26 22:30:00|2427.12|2418.42|2426.45|2417.75|2427.18|2418.48|2426.45|2417.75|33
1643236210000|2022-01-26 22:30:10|2426.67|2417.97|2424.26|2415.56|2426.7|2418|2424.26|2415.56|36
1643236220000|2022-01-26 22:30:20|2424.27|2415.57|2423.99|2415.29|2424.54|2415.84|2423.83|2415.13|37
1643236230000|2022-01-26 22:30:30|2424.03|2415.33|2426.47|2417.77|2426.47|2417.77|2423.83|2415.13|37
1643236240000|2022-01-26 22:30:40|2426.67|2417.97|2428.73|2420.03|2428.73|2420.03|2426.59|2417.89|37
1643236250000|2022-01-26 22:30:50|2428.58|2419.88|2428.82|2420.12|2429|2420.3|2428.53|2419.83|33
1643236260000|2022-01-26 22:31:00|2428.78|2420.08|2429.16|2420.46|2429.21|2420.51|2428.77|2420.07|24
1643236270000|2022-01-26 22:31:10|2429.17|2420.47|2429.18|2420.48|2429.67|2420.97|2429.13|2420.43|20
1643236280000|2022-01-26 22:31:20|2428.88|2420.18|2429.69|2420.99|2430.03|2421.33|2428.88|2420.18|30
1643236290000|2022-01-26 22:31:30|2429.59|2420.89|2429.74|2421.04|2429.96|2421.26|2429.18|2420.48|38
1643236300000|2022-01-26 22:31:40|2429.79|2421.09|2429.86|2421.16|2429.99|2421.29|2429.59|2420.89|37
1643236310000|2022-01-26 22:31:50|2429.87|2421.17|2430.61|2421.91|2430.61|2421.91|2429.73|2421.03|27
1643236320000|2022-01-26 22:32:00|2430.41|2421.71|2430.55|2421.85|2430.61|2421.91|2429.35|2420.65|22
1643236330000|2022-01-26 22:32:10|2430.12|2421.42|2430.49|2421.79|2430.69|2421.99|2429.79|2421.09|29
1643236340000|2022-01-26 22:32:20|2429.89|2421.19|2429.91|2421.21|2430.61|2421.91|2429.86|2421.16|26
1643236350000|2022-01-26 22:32:30|2429.92|2421.22|2430.27|2421.57|2430.36|2421.66|2429.91|2421.21|26
1643236360000|2022-01-26 22:32:40|2430.28|2421.58|2430.24|2421.54|2430.28|2421.58|2430.19|2421.49|16
1643236370000|2022-01-26 22:32:50|2430.23|2421.53|2430.31|2421.61|2430.31|2421.61|2430.1|2421.4|18
1643236380000|2022-01-26 22:33:00|2430.23|2421.53|2431.54|2422.84|2431.54|2422.84|2430.23|2421.53|28
1643236390000|2022-01-26 22:33:10|2431.46|2422.76|2432.87|2424.17|2432.87|2424.17|2431.45|2422.75|31
1643236400000|2022-01-26 22:33:20|2433.02|2424.32|2434.54|2425.84|2434.6|2425.9|2432.92|2424.22|28
1643236410000|2022-01-26 22:33:30|2434.7|2426|2436.95|2428.25|2436.95|2428.25|2434.45|2425.75|33
1643236420000|2022-01-26 22:33:40|2436.94|2428.24|2437.09|2428.39|2437.35|2428.65|2436.42|2427.72|31
1643236430000|2022-01-26 22:33:50|2437.32|2428.62|2437.29|2428.59|2437.35|2428.65|2437.16|2428.46|22
1643236440000|2022-01-26 22:34:00|2437.3|2428.6|2438.68|2429.98|2438.85|2430.15|2437.29|2428.59|27
1643236450000|2022-01-26 22:34:10|2438.09|2429.39|2438.33|2429.63|2438.59|2429.89|2437.67|2428.97|31
1643236460000|2022-01-26 22:34:20|2438.39|2429.69|2438.05|2429.35|2438.39|2429.69|2437.91|2429.21|35
1643236470000|2022-01-26 22:34:30|2437.97|2429.27|2437.95|2429.25|2438.01|2429.31|2437.9|2429.2|14
1643236480000|2022-01-26 22:34:40|2437.94|2429.24|2437.22|2428.52|2437.99|2429.29|2437.16|2428.46|30
1643236490000|2022-01-26 22:34:50|2437|2428.3|2434.88|2426.18|2437.03|2428.33|2434.85|2426.15|37
1643236500000|2022-01-26 22:35:00|2434.83|2426.13|2434.96|2426.26|2435.11|2426.41|2434.83|2426.13|25
1643236510000|2022-01-26 22:35:10|2434.88|2426.18|2436.27|2427.57|2436.27|2427.57|2434.84|2426.14|23
1643236520000|2022-01-26 22:35:20|2436.22|2427.52|2435.69|2426.99|2436.27|2427.57|2435|2426.3|35
1643236530000|2022-01-26 22:35:30|2435.96|2427.26|2438.44|2429.74|2438.44|2429.74|2435.85|2427.15|39
1643236540000|2022-01-26 22:35:40|2438.62|2429.92|2439.48|2430.78|2439.6|2430.9|2438.46|2429.76|36
1643236550000|2022-01-26 22:35:50|2439.51|2430.81|2440|2431.3|2440.05|2431.35|2439.49|2430.79|28
1643236560000|2022-01-26 22:36:00|2439.99|2431.29|2441.3|2432.6|2441.38|2432.68|2439.99|2431.29|29
1643236570000|2022-01-26 22:36:10|2441.28|2432.58|2441.15|2432.45|2441.39|2432.69|2441.01|2432.31|35
1643236580000|2022-01-26 22:36:20|2441.14|2432.44|2437.96|2429.26|2441.19|2432.49|2437.94|2429.24|37
1643236590000|2022-01-26 22:36:30|2437.93|2429.23|2436.9|2428.2|2437.94|2429.24|2436.87|2428.17|36
1643236600000|2022-01-26 22:36:40|2436.91|2428.21|2436.98|2428.28|2437.05|2428.35|2436.71|2428.01|34
1643236610000|2022-01-26 22:36:50|2437.01|2428.31|2437.01|2428.31|2437.42|2428.72|2436.77|2428.07|33
1643236620000|2022-01-26 22:37:00|2437.1|2428.4|2437.27|2428.57|2437.98|2429.28|2436.89|2428.19|37
1643236630000|2022-01-26 22:37:10|2437.43|2428.73|2438.13|2429.43|2438.33|2429.63|2437.31|2428.61|36
1643236640000|2022-01-26 22:37:20|2438.08|2429.38|2438.7|2430|2439.14|2430.44|2438.06|2429.36|37
1643236650000|2022-01-26 22:37:30|2438.67|2429.97|2438.71|2430.01|2439.04|2430.34|2438.55|2429.85|31
1643236660000|2022-01-26 22:37:40|2438.7|2430|2439.26|2430.56|2439.29|2430.59|2438.61|2429.91|35
1643236670000|2022-01-26 22:37:50|2439.25|2430.55|2439.41|2430.71|2439.65|2430.95|2439.25|2430.55|35
1643236680000|2022-01-26 22:38:00|2439.39|2430.69|2439.28|2430.58|2439.4|2430.7|2439.18|2430.48|33
1643236690000|2022-01-26 22:38:10|2439.27|2430.57|2439.32|2430.62|2439.41|2430.71|2439.27|2430.57|35
1643236700000|2022-01-26 22:38:20|2439.33|2430.63|2439.39|2430.69|2439.61|2430.91|2439|2430.3|36
1643236710000|2022-01-26 22:38:30|2439.43|2430.73|2439.56|2430.86|2439.84|2431.14|2439.43|2430.73|35
1643236720000|2022-01-26 22:38:40|2439.55|2430.85|2439.38|2430.68|2439.55|2430.85|2439.38|2430.68|31
1643236730000|2022-01-26 22:38:50|2439.39|2430.69|2439.32|2430.62|2439.45|2430.75|2439.22|2430.52|32
1643236740000|2022-01-26 22:39:00|2439.31|2430.61|2439.37|2430.67|2439.37|2430.67|2439.28|2430.58|35
1643236750000|2022-01-26 22:39:10|2439.38|2430.68|2439.43|2430.73|2439.49|2430.79|2439.37|2430.67|28
1643236760000|2022-01-26 22:39:20|2439.45|2430.75|2440.83|2432.13|2440.83|2432.13|2439.45|2430.75|34
1643236770000|2022-01-26 22:39:30|2440.92|2432.22|2441.66|2432.96|2441.66|2432.96|2440.9|2432.2|33
1643236780000|2022-01-26 22:39:40|2441.69|2432.99|2441.9|2433.2|2442.13|2433.43|2441.58|2432.88|26
1643236790000|2022-01-26 22:39:50|2441.95|2433.25|2442.86|2434.16|2443.14|2434.44|2441.95|2433.25|35
1643236800000|2022-01-26 22:40:00|2442.98|2434.28|2439.66|2430.96|2442.98|2434.28|2439.51|2430.81|36
1643236810000|2022-01-26 22:40:10|2439.61|2430.91|2435.88|2427.18|2439.62|2430.92|2435.88|2427.18|35
1643236820000|2022-01-26 22:40:20|2435.91|2427.21|2436.31|2427.61|2436.41|2427.71|2435.8|2427.1|25
1643236830000|2022-01-26 22:40:30|2436.32|2427.62|2439.03|2430.33|2439.03|2430.33|2436.17|2427.47|38
1643236840000|2022-01-26 22:40:40|2439.04|2430.34|2437|2428.3|2439.09|2430.39|2436.71|2428.01|35
1643236850000|2022-01-26 22:40:50|2436.94|2428.24|2437.44|2428.74|2437.45|2428.75|2436.89|2428.19|35
1643236860000|2022-01-26 22:41:00|2437.43|2428.73|2434.98|2426.28|2437.43|2428.73|2434.98|2426.28|37
1643236870000|2022-01-26 22:41:10|2435.08|2426.38|2433.48|2424.78|2435.18|2426.48|2433.48|2424.78|37
1643236880000|2022-01-26 22:41:20|2433.88|2425.18|2433.23|2424.53|2433.88|2425.18|2432.94|2424.24|31
1643236890000|2022-01-26 22:41:30|2433.26|2424.56|2433.59|2424.89|2433.62|2424.92|2433|2424.3|32
1643236900000|2022-01-26 22:41:40|2433.57|2424.87|2434.69|2425.99|2434.98|2426.28|2433.57|2424.87|34
1643236910000|2022-01-26 22:41:50|2434.78|2426.08|2435.51|2426.81|2435.52|2426.82|2434.78|2426.08|24
1643236920000|2022-01-26 22:42:00|2435.59|2426.89|2435.61|2426.91|2435.7|2427|2435.45|2426.75|24
1643236930000|2022-01-26 22:42:10|2435.6|2426.9|2436.11|2427.41|2436.11|2427.41|2435.6|2426.9|28
1643236940000|2022-01-26 22:42:20|2436.09|2427.39|2435.93|2427.23|2436.12|2427.42|2435.9|2427.2|32
1643236950000|2022-01-26 22:42:30|2435.97|2427.27|2436.56|2427.86|2436.61|2427.91|2435.71|2427.01|25
1643236960000|2022-01-26 22:42:40|2435.93|2427.23|2436.06|2427.36|2436.63|2427.93|2435.89|2427.19|29
1643236970000|2022-01-26 22:42:50|2436.04|2427.34|2435.8|2427.1|2436.33|2427.63|2435.35|2426.65|33
1643236980000|2022-01-26 22:43:00|2435.98|2427.28|2434.58|2425.88|2435.98|2427.28|2434.46|2425.76|36
1643236990000|2022-01-26 22:43:10|2434.46|2425.76|2430.18|2421.48|2434.46|2425.76|2429.72|2421.02|40
1643237000000|2022-01-26 22:43:20|2430.08|2421.38|2432.08|2423.38|2432.09|2423.39|2429.79|2421.09|38
1643237010000|2022-01-26 22:43:30|2432.02|2423.32|2432.11|2423.41|2432.18|2423.48|2431.63|2422.93|35
1643237020000|2022-01-26 22:43:40|2432.12|2423.42|2435.44|2426.74|2435.56|2426.86|2432.12|2423.42|35
1643237030000|2022-01-26 22:43:50|2435.45|2426.75|2436.19|2427.49|2436.19|2427.49|2435.29|2426.59|37
1643237040000|2022-01-26 22:44:00|2436.04|2427.34|2435.76|2427.06|2436.04|2427.34|2435.49|2426.79|37
1643237050000|2022-01-26 22:44:10|2435.74|2427.04|2435.86|2427.16|2435.87|2427.17|2435.64|2426.94|22
1643237060000|2022-01-26 22:44:20|2435.87|2427.17|2435.24|2426.54|2435.87|2427.17|2435.24|2426.54|24
1643237070000|2022-01-26 22:44:30|2435.21|2426.51|2437.04|2428.34|2437.07|2428.37|2435.18|2426.48|36
1643237080000|2022-01-26 22:44:40|2437.32|2428.62|2438.19|2429.49|2438.31|2429.61|2437.32|2428.62|22
1643237090000|2022-01-26 22:44:50|2438.27|2429.57|2438.07|2429.37|2438.96|2430.26|2437.97|2429.27|34
1643237100000|2022-01-26 22:45:00|2438.06|2429.36|2436.84|2428.14|2438.06|2429.36|2436.73|2428.03|34
1643237110000|2022-01-26 22:45:10|2436.64|2427.94|2437.31|2428.61|2437.33|2428.63|2436.48|2427.78|32
1643237120000|2022-01-26 22:45:20|2437.19|2428.49|2438.76|2430.06|2438.76|2430.06|2437.15|2428.45|29
1643237130000|2022-01-26 22:45:30|2438.89|2430.19|2439.27|2430.57|2439.27|2430.57|2438.78|2430.08|28
1643237140000|2022-01-26 22:45:40|2439.24|2430.54|2439.58|2430.88|2439.67|2430.97|2439.22|2430.52|32
1643237150000|2022-01-26 22:45:50|2439.67|2430.97|2440.8|2432.1|2440.91|2432.21|2439.62|2430.92|32
1643237160000|2022-01-26 22:46:00|2440.82|2432.12|2441.15|2432.45|2441.15|2432.45|2440.8|2432.1|24
1643237170000|2022-01-26 22:46:10|2441.06|2432.36|2442.43|2433.73|2442.52|2433.82|2441.06|2432.36|28
1643237180000|2022-01-26 22:46:20|2442.13|2433.43|2441.97|2433.27|2442.55|2433.85|2441.97|2433.27|21
1643237190000|2022-01-26 22:46:30|2441.67|2432.97|2441.56|2432.86|2441.67|2432.97|2441.19|2432.49|31
1643237200000|2022-01-26 22:46:40|2441.53|2432.83|2439.71|2431.01|2441.56|2432.86|2439.71|2431.01|33
1643237210000|2022-01-26 22:46:50|2439.55|2430.85|2439.13|2430.43|2439.55|2430.85|2438.63|2429.93|37
1643237220000|2022-01-26 22:47:00|2439.14|2430.44|2437.94|2429.24|2439.18|2430.48|2437.88|2429.18|26
1643237230000|2022-01-26 22:47:10|2438.25|2429.55|2438.1|2429.4|2438.34|2429.64|2438.1|2429.4|16
1643237240000|2022-01-26 22:47:20|2438.12|2429.42|2438.05|2429.35|2438.33|2429.63|2437.99|2429.29|36
1643237250000|2022-01-26 22:47:30|2438.06|2429.36|2438.42|2429.72|2438.62|2429.92|2438.05|2429.35|28
1643237260000|2022-01-26 22:47:40|2438.41|2429.71|2438.83|2430.13|2439.2|2430.5|2438.38|2429.68|35
1643237270000|2022-01-26 22:47:50|2439.12|2430.42|2439.93|2431.23|2440.03|2431.33|2439.04|2430.34|34
1643237280000|2022-01-26 22:48:00|2439.9|2431.2|2439.91|2431.21|2440.1|2431.4|2439.61|2430.91|36
1643237290000|2022-01-26 22:48:10|2439.94|2431.24|2440.3|2431.6|2440.42|2431.72|2439.88|2431.18|31
1643237300000|2022-01-26 22:48:20|2440.28|2431.58|2440.68|2431.98|2440.83|2432.13|2440.28|2431.58|36
1643237310000|2022-01-26 22:48:30|2440.69|2431.99|2440.7|2432|2440.79|2432.09|2440.69|2431.99|17
1643237320000|2022-01-26 22:48:40|2440.74|2432.04|2440.81|2432.11|2440.81|2432.11|2440.7|2432|23
1643237330000|2022-01-26 22:48:50|2440.82|2432.12|2440.87|2432.17|2440.9|2432.2|2440.79|2432.09|27
1643237340000|2022-01-26 22:49:00|2440.86|2432.16|2438.45|2429.75|2440.93|2432.23|2438.45|2429.75|29
1643237350000|2022-01-26 22:49:10|2438.47|2429.77|2437.21|2428.51|2438.52|2429.82|2437.12|2428.42|36
1643237360000|2022-01-26 22:49:20|2437.2|2428.5|2434.43|2425.73|2437.36|2428.66|2434.43|2425.73|36
1643237370000|2022-01-26 22:49:30|2434.34|2425.64|2435.83|2427.13|2435.83|2427.13|2434.34|2425.64|39
1643237380000|2022-01-26 22:49:40|2435.85|2427.15|2437.31|2428.61|2437.46|2428.76|2435.6|2426.9|35
1643237390000|2022-01-26 22:49:50|2437.35|2428.65|2439.33|2430.63|2439.33|2430.63|2436.82|2428.12|34
1643237400000|2022-01-26 22:50:00|2439.5|2430.8|2439.85|2431.15|2439.85|2431.15|2439.3|2430.6|33
1643237410000|2022-01-26 22:50:10|2439.9|2431.2|2440.04|2431.34|2440.1|2431.4|2439.85|2431.15|16
1643237420000|2022-01-26 22:50:20|2440.05|2431.35|2440.06|2431.36|2440.26|2431.56|2439.76|2431.06|21
1643237430000|2022-01-26 22:50:30|2440.05|2431.35|2440.05|2431.35|2440.43|2431.73|2439.87|2431.17|27
1643237440000|2022-01-26 22:50:40|2440.15|2431.45|2438.83|2430.13|2440.15|2431.45|2438.67|2429.97|37
1643237450000|2022-01-26 22:50:50|2438.84|2430.14|2438.63|2429.93|2439.6|2430.9|2438.62|2429.92|37
1643237460000|2022-01-26 22:51:00|2438.75|2430.05|2437|2428.3|2438.75|2430.05|2436.04|2427.34|39
1643237470000|2022-01-26 22:51:10|2436.87|2428.17|2435.1|2426.4|2436.87|2428.17|2435.1|2426.4|35
1643237480000|2022-01-26 22:51:20|2435.09|2426.39|2434.44|2425.74|2435.09|2426.39|2434.06|2425.36|32
1643237490000|2022-01-26 22:51:30|2434.43|2425.73|2439.5|2430.8|2439.5|2430.8|2434.09|2425.39|28
1643237500000|2022-01-26 22:51:40|2439.46|2430.76|2440.57|2431.87|2441.33|2432.63|2439.46|2430.76|30
1643237510000|2022-01-26 22:51:50|2440.47|2431.77|2440.7|2432|2440.94|2432.24|2440.12|2431.42|12
1643237520000|2022-01-26 22:52:00|2440.82|2432.12|2438.46|2429.76|2440.82|2432.12|2438.45|2429.75|32
1643237530000|2022-01-26 22:52:10|2438.31|2429.61|2439.09|2430.39|2439.71|2431.01|2438.23|2429.53|32
1643237540000|2022-01-26 22:52:20|2439.2|2430.5|2440.86|2432.16|2440.86|2432.16|2439.03|2430.33|34
1643237550000|2022-01-26 22:52:30|2440.85|2432.15|2440.59|2431.89|2440.92|2432.22|2440.22|2431.52|35
1643237560000|2022-01-26 22:52:40|2440.58|2431.88|2441.98|2433.28|2442.16|2433.46|2440.19|2431.49|34
1643237570000|2022-01-26 22:52:50|2442.03|2433.33|2442.7|2434|2443|2434.3|2442.02|2433.32|35
1643237580000|2022-01-26 22:53:00|2442.75|2434.05|2442.67|2433.97|2442.8|2434.1|2442.36|2433.66|29
1643237590000|2022-01-26 22:53:10|2442.65|2433.95|2442.97|2434.27|2443.19|2434.49|2442.65|2433.95|31
1643237600000|2022-01-26 22:53:20|2442.87|2434.17|2443.07|2434.37|2443.1|2434.4|2442.87|2434.17|21
1643237610000|2022-01-26 22:53:30|2443.04|2434.34|2443.27|2434.57|2443.28|2434.58|2443.04|2434.34|22
1643237620000|2022-01-26 22:53:40|2443.26|2434.56|2443.63|2434.93|2443.67|2434.97|2443.26|2434.56|29
1643237630000|2022-01-26 22:53:50|2443.44|2434.74|2443.61|2434.91|2443.68|2434.98|2443.42|2434.72|30
1643237640000|2022-01-26 22:54:00|2443.62|2434.92|2446.13|2437.43|2446.13|2437.43|2443.07|2434.37|39
1643237650000|2022-01-26 22:54:10|2446.46|2437.76|2445.91|2437.21|2446.46|2437.76|2445.86|2437.16|31
1643237660000|2022-01-26 22:54:20|2445.92|2437.22|2447.73|2439.03|2447.77|2439.07|2445.75|2437.05|38
1643237670000|2022-01-26 22:54:30|2447.99|2439.29|2447.85|2439.15|2448.43|2439.73|2447.84|2439.14|35
1643237680000|2022-01-26 22:54:40|2447.81|2439.11|2448.17|2439.47|2448.24|2439.54|2447.63|2438.93|37
1643237690000|2022-01-26 22:54:50|2447.8|2439.1|2447.32|2438.62|2448.12|2439.42|2447.32|2438.62|40
1643237700000|2022-01-26 22:55:00|2447.66|2438.96|2447.58|2438.88|2447.83|2439.13|2447.36|2438.66|32
1643237710000|2022-01-26 22:55:10|2447.6|2438.9|2445.55|2436.85|2447.7|2439|2443.52|2434.82|36
1643237720000|2022-01-26 22:55:20|2445.87|2437.17|2446.51|2437.81|2446.67|2437.97|2445.87|2437.17|32
1643237730000|2022-01-26 22:55:30|2446.56|2437.86|2447.08|2438.38|2447.52|2438.82|2446.55|2437.85|33
1643237740000|2022-01-26 22:55:40|2447.09|2438.39|2447.68|2438.98|2447.86|2439.16|2446.88|2438.18|30
1643237750000|2022-01-26 22:55:50|2447.78|2439.08|2447.84|2439.14|2448.13|2439.43|2447.32|2438.62|37
1643237760000|2022-01-26 22:56:00|2447.63|2438.93|2445.32|2436.62|2447.83|2439.13|2444.89|2436.19|38
1643237770000|2022-01-26 22:56:10|2445.39|2436.69|2444.88|2436.18|2445.75|2437.05|2444.88|2436.18|38
1643237780000|2022-01-26 22:56:20|2444.76|2436.06|2443.51|2434.81|2445.12|2436.42|2443.16|2434.46|37
1643237790000|2022-01-26 22:56:30|2443.4|2434.7|2443.42|2434.72|2444.4|2435.7|2443.07|2434.37|34
1643237800000|2022-01-26 22:56:40|2443.93|2435.23|2443.35|2434.65|2444.07|2435.37|2442.97|2434.27|38
1643237810000|2022-01-26 22:56:50|2443.21|2434.51|2441.77|2433.07|2443.43|2434.73|2441.35|2432.65|37
1643237820000|2022-01-26 22:57:00|2441.67|2432.97|2441.93|2433.23|2442.37|2433.67|2441.66|2432.96|35
1643237830000|2022-01-26 22:57:10|2441.95|2433.25|2441.97|2433.27|2442.44|2433.74|2441.84|2433.14|32
1643237840000|2022-01-26 22:57:20|2441.98|2433.28|2441.87|2433.17|2441.98|2433.28|2441.74|2433.04|29
1643237850000|2022-01-26 22:57:30|2441.94|2433.24|2441.71|2433.01|2442.18|2433.48|2441.63|2432.93|31
1643237860000|2022-01-26 22:57:40|2441.72|2433.02|2441.8|2433.1|2441.9|2433.2|2441.59|2432.89|23
1643237870000|2022-01-26 22:57:50|2441.84|2433.14|2441.73|2433.03|2441.84|2433.14|2441.52|2432.82|25
1643237880000|2022-01-26 22:58:00|2441.52|2432.82|2440.88|2432.18|2441.52|2432.82|2440.78|2432.08|20
1643237890000|2022-01-26 22:58:10|2440.89|2432.19|2441.84|2433.14|2441.9|2433.2|2440.78|2432.08|31
1643237900000|2022-01-26 22:58:20|2441.83|2433.13|2441.84|2433.14|2441.9|2433.2|2441.59|2432.89|33
1643237910000|2022-01-26 22:58:30|2441.87|2433.17|2441.86|2433.16|2441.91|2433.21|2441.08|2432.38|30
1643237920000|2022-01-26 22:58:40|2441.84|2433.14|2441.75|2433.05|2441.95|2433.25|2441.53|2432.83|28
1643237930000|2022-01-26 22:58:50|2441.74|2433.04|2440.86|2432.16|2442.16|2433.46|2440.86|2432.16|25
1643237940000|2022-01-26 22:59:00|2440.52|2431.82|2441.48|2432.78|2441.8|2433.1|2440.52|2431.82|32
1643237950000|2022-01-26 22:59:10|2441.45|2432.75|2441.4|2432.7|2441.51|2432.81|2441.33|2432.63|32
1643237960000|2022-01-26 22:59:20|2441.04|2432.34|2441.81|2433.11|2441.99|2433.29|2441.03|2432.33|34
1643237970000|2022-01-26 22:59:30|2441.82|2433.12|2443.26|2434.56|2443.26|2434.56|2441.77|2433.07|34
1643237980000|2022-01-26 22:59:40|2443.65|2434.95|2443.36|2434.66|2443.71|2435.01|2442.88|2434.18|32
1643237990000|2022-01-26 22:59:50|2443.49|2434.79|2443.73|2435.03|2444|2435.3|2443.31|2434.61|36
1643238000000|2022-01-26 23:00:00|2443.71|2435.01|2443.83|2435.13|2444.57|2435.87|2443.34|2434.64|34
1643238010000|2022-01-26 23:00:10|2444.24|2435.54|2443.61|2434.91|2444.91|2436.21|2443.61|2434.91|35
1643238020000|2022-01-26 23:00:20|2443.57|2434.87|2440.7|2432|2444.24|2435.54|2440.63|2431.93|35
1643238030000|2022-01-26 23:00:30|2440.29|2431.59|2439.8|2431.1|2441.64|2432.94|2439.69|2430.99|34
1643238040000|2022-01-26 23:00:40|2439.98|2431.28|2439.89|2431.19|2440.35|2431.65|2439.37|2430.67|38
1643238050000|2022-01-26 23:00:50|2440.06|2431.36|2440.81|2432.11|2440.98|2432.28|2439.94|2431.24|36
1643238060000|2022-01-26 23:01:00|2440.85|2432.15|2441.39|2432.69|2441.99|2433.29|2440.85|2432.15|38
1643238070000|2022-01-26 23:01:10|2441.63|2432.93|2441.09|2432.39|2441.8|2433.1|2440.78|2432.08|36
1643238080000|2022-01-26 23:01:20|2440.84|2432.14|2440.27|2431.57|2441.11|2432.41|2439.76|2431.06|31
1643238090000|2022-01-26 23:01:30|2440.11|2431.41|2440.77|2432.07|2441.29|2432.59|2439.86|2431.16|35
1643238100000|2022-01-26 23:01:40|2440.57|2431.87|2440.87|2432.17|2440.93|2432.23|2440.55|2431.85|27
1643238110000|2022-01-26 23:01:50|2440.89|2432.19|2441.69|2432.99|2441.71|2433.01|2440.86|2432.16|30
1643238120000|2022-01-26 23:02:00|2441.74|2433.04|2444.55|2435.85|2444.65|2435.95|2441.72|2433.02|39
1643238130000|2022-01-26 23:02:10|2444.65|2435.95|2445.97|2437.27|2446.02|2437.32|2444.06|2435.36|39
1643238140000|2022-01-26 23:02:20|2445.96|2437.26|2445.36|2436.66|2447.45|2438.75|2445.12|2436.42|38
1643238150000|2022-01-26 23:02:30|2445.37|2436.67|2445.22|2436.52|2445.75|2437.05|2444.59|2435.89|35
1643238160000|2022-01-26 23:02:40|2445.47|2436.77|2446.49|2437.79|2446.49|2437.79|2445|2436.3|38
1643238170000|2022-01-26 23:02:50|2446.61|2437.91|2444.79|2436.09|2446.61|2437.91|2444.77|2436.07|34
1643238180000|2022-01-26 23:03:00|2444.65|2435.95|2445.28|2436.58|2445.32|2436.62|2444.24|2435.54|34
1643238190000|2022-01-26 23:03:10|2445.19|2436.49|2446.11|2437.41|2446.28|2437.58|2445.09|2436.39|33
1643238200000|2022-01-26 23:03:20|2446.24|2437.54|2447.95|2439.25|2447.95|2439.25|2445.89|2437.19|36
1643238210000|2022-01-26 23:03:30|2448.01|2439.31|2449.5|2440.8|2449.76|2441.06|2448.01|2439.31|38
1643238220000|2022-01-26 23:03:40|2449.49|2440.79|2448.57|2439.87|2449.7|2441|2448.41|2439.71|36
1643238230000|2022-01-26 23:03:50|2448.56|2439.86|2449.3|2440.6|2449.35|2440.65|2447.92|2439.22|36
1643238240000|2022-01-26 23:04:00|2449.31|2440.61|2447.49|2438.79|2449.35|2440.65|2447.36|2438.66|38
1643238250000|2022-01-26 23:04:10|2447.48|2438.78|2447.34|2438.64|2447.92|2439.22|2446.56|2437.86|35
1643238260000|2022-01-26 23:04:20|2447.39|2438.69|2446.96|2438.26|2447.48|2438.78|2446.06|2437.36|39
1643238270000|2022-01-26 23:04:30|2447.06|2438.36|2446.47|2437.77|2447.11|2438.41|2446.17|2437.47|34
1643238280000|2022-01-26 23:04:40|2446.5|2437.8|2446.51|2437.81|2446.66|2437.96|2445.77|2437.07|35
1643238290000|2022-01-26 23:04:50|2446.48|2437.78|2446.5|2437.8|2446.72|2438.02|2446.26|2437.56|36
1643238300000|2022-01-26 23:05:00|2446.58|2437.88|2446.44|2437.74|2446.69|2437.99|2446.14|2437.44|30
1643238310000|2022-01-26 23:05:10|2446.42|2437.72|2446.5|2437.8|2446.6|2437.9|2446|2437.3|30
1643238320000|2022-01-26 23:05:20|2446.51|2437.81|2446.35|2437.65|2446.52|2437.82|2446.14|2437.44|36
1643238330000|2022-01-26 23:05:30|2446.37|2437.67|2446.81|2438.11|2446.93|2438.23|2445.87|2437.17|36
1643238340000|2022-01-26 23:05:40|2447.24|2438.54|2447.11|2438.41|2447.48|2438.78|2446.83|2438.13|38
1643238350000|2022-01-26 23:05:50|2447.09|2438.39|2445.45|2436.75|2447.81|2439.11|2445.45|2436.75|34
1643238360000|2022-01-26 23:06:00|2445.24|2436.54|2445.5|2436.8|2445.75|2437.05|2444.71|2436.01|36
1643238370000|2022-01-26 23:06:10|2445.53|2436.83|2447.06|2438.36|2447.42|2438.72|2445.53|2436.83|36
1643238380000|2022-01-26 23:06:20|2446.6|2437.9|2445.57|2436.87|2446.6|2437.9|2445.34|2436.64|37
1643238390000|2022-01-26 23:06:30|2445.66|2436.96|2445.67|2436.97|2445.77|2437.07|2444.93|2436.23|33
1643238400000|2022-01-26 23:06:40|2445.73|2437.03|2445.67|2436.97|2446.14|2437.44|2445.5|2436.8|36
1643238410000|2022-01-26 23:06:50|2445.68|2436.98|2444.6|2435.9|2445.68|2436.98|2443.58|2434.88|34
1643238420000|2022-01-26 23:07:00|2444.68|2435.98|2443.83|2435.13|2444.72|2436.02|2443.14|2434.44|31
1643238430000|2022-01-26 23:07:10|2443.87|2435.17|2443.46|2434.76|2443.87|2435.17|2441.96|2433.26|37
1643238440000|2022-01-26 23:07:20|2443.45|2434.75|2443.07|2434.37|2443.59|2434.89|2442.76|2434.06|36
1643238450000|2022-01-26 23:07:30|2442.99|2434.29|2442.76|2434.06|2443.31|2434.61|2442.76|2434.06|35
1643238460000|2022-01-26 23:07:40|2442.97|2434.27|2443.17|2434.47|2443.18|2434.48|2442.89|2434.19|37
1643238470000|2022-01-26 23:07:50|2443.23|2434.53|2443.25|2434.55|2443.51|2434.81|2443.08|2434.38|33
1643238480000|2022-01-26 23:08:00|2443.21|2434.51|2443.08|2434.38|2443.23|2434.53|2443.06|2434.36|35
1643238490000|2022-01-26 23:08:10|2443.06|2434.36|2442.62|2433.92|2443.06|2434.36|2441.65|2432.95|35
1643238500000|2022-01-26 23:08:20|2442.85|2434.15|2442.11|2433.41|2443.05|2434.35|2442.07|2433.37|36
1643238510000|2022-01-26 23:08:30|2442.22|2433.52|2444.96|2436.26|2445.28|2436.58|2442.22|2433.52|38
1643238520000|2022-01-26 23:08:40|2445.18|2436.48|2446.75|2438.05|2447.29|2438.59|2445.18|2436.48|37
1643238530000|2022-01-26 23:08:50|2446.93|2438.23|2446.64|2437.94|2447.06|2438.36|2446.26|2437.56|36
1643238540000|2022-01-26 23:09:00|2446.68|2437.98|2445.9|2437.2|2446.85|2438.15|2445.9|2437.2|37
1643238550000|2022-01-26 23:09:10|2445.6|2436.9|2446.87|2438.17|2446.98|2438.28|2444.67|2435.97|37
1643238560000|2022-01-26 23:09:20|2446.78|2438.08|2446.82|2438.12|2447.07|2438.37|2446.6|2437.9|37
1643238570000|2022-01-26 23:09:30|2447.09|2438.39|2447.18|2438.48|2447.83|2439.13|2446.76|2438.06|36
1643238580000|2022-01-26 23:09:40|2447.25|2438.55|2448.38|2439.68|2448.46|2439.76|2447.07|2438.37|37
1643238590000|2022-01-26 23:09:50|2448.29|2439.59|2448|2439.3|2448.62|2439.92|2447.98|2439.28|36
1643238600000|2022-01-26 23:10:00|2447.96|2439.26|2448.4|2439.7|2448.45|2439.75|2447.55|2438.85|39
1643238610000|2022-01-26 23:10:10|2448.39|2439.69|2448.43|2439.73|2448.73|2440.03|2447.96|2439.26|37
1643238620000|2022-01-26 23:10:20|2448.48|2439.78|2448.8|2440.1|2448.88|2440.18|2448.12|2439.42|35
1643238630000|2022-01-26 23:10:30|2448.81|2440.11|2457.63|2448.93|2458.18|2449.48|2448.11|2439.41|32
1643238640000|2022-01-26 23:10:40|2457.59|2448.89|2458.31|2449.61|2458.82|2450.12|2455.8|2447.1|39
1643238650000|2022-01-26 23:10:50|2458.16|2449.46|2454.44|2445.74|2458.38|2449.68|2454.15|2445.45|40
1643238660000|2022-01-26 23:11:00|2454.99|2446.29|2455.26|2446.56|2457.01|2448.31|2454.17|2445.47|40
1643238670000|2022-01-26 23:11:10|2455.51|2446.81|2458.37|2449.67|2459.44|2450.74|2455.08|2446.38|40
1643238680000|2022-01-26 23:11:20|2458.35|2449.65|2461.44|2452.74|2462.38|2453.68|2458.35|2449.65|40
1643238690000|2022-01-26 23:11:30|2461.48|2452.78|2463.43|2454.73|2464.13|2455.43|2460.79|2452.09|40
1643238700000|2022-01-26 23:11:40|2463.17|2454.47|2463.81|2455.11|2464.22|2455.52|2461.86|2453.16|39
1643238710000|2022-01-26 23:11:50|2463.6|2454.9|2463.41|2454.71|2464.07|2455.37|2462.88|2454.18|40
1643238720000|2022-01-26 23:12:00|2463.45|2454.75|2463|2454.3|2464.03|2455.33|2463|2454.3|39
1643238730000|2022-01-26 23:12:10|2463.23|2454.53|2461.53|2452.83|2463.75|2455.05|2460.71|2452.01|40
1643238740000|2022-01-26 23:12:20|2461.35|2452.65|2463.84|2455.14|2464.41|2455.71|2461.35|2452.65|38
1643238750000|2022-01-26 23:12:30|2463.65|2454.95|2462.41|2453.71|2464.07|2455.37|2462.41|2453.71|37
1643238760000|2022-01-26 23:12:40|2462.36|2453.66|2462.78|2454.08|2462.84|2454.14|2462.02|2453.32|39
1643238770000|2022-01-26 23:12:50|2462.74|2454.04|2462.25|2453.55|2462.74|2454.04|2461.28|2452.58|39
1643238780000|2022-01-26 23:13:00|2462.01|2453.31|2468.79|2460.09|2469.4|2460.7|2461.44|2452.74|38
1643238790000|2022-01-26 23:13:10|2469.52|2460.82|2468.05|2459.35|2470.13|2461.43|2467.32|2458.62|39
1643238800000|2022-01-26 23:13:20|2467.37|2458.67|2469.84|2461.14|2470.41|2461.71|2467.05|2458.35|39
1643238810000|2022-01-26 23:13:30|2469.83|2461.13|2466.79|2458.09|2470.02|2461.32|2466.69|2457.99|39
1643238820000|2022-01-26 23:13:40|2466.87|2458.17|2468.44|2459.74|2469.06|2460.36|2466.46|2457.76|38
1643238830000|2022-01-26 23:13:50|2468.68|2459.98|2467.65|2458.95|2468.91|2460.21|2467.2|2458.5|37
1643238840000|2022-01-26 23:14:00|2467.95|2459.25|2467.41|2458.71|2468.57|2459.87|2467.04|2458.34|40
1643238850000|2022-01-26 23:14:10|2467.2|2458.5|2467.21|2458.51|2467.68|2458.98|2467.1|2458.4|37
1643238860000|2022-01-26 23:14:20|2467.26|2458.56|2467.52|2458.82|2468.24|2459.54|2466.78|2458.08|39
1643238870000|2022-01-26 23:14:30|2467.93|2459.23|2466.08|2457.38|2468.05|2459.35|2466.08|2457.38|36
1643238880000|2022-01-26 23:14:40|2465.69|2456.99|2464.22|2455.52|2465.89|2457.19|2463.15|2454.45|39
1643238890000|2022-01-26 23:14:50|2463.8|2455.1|2464.87|2456.17|2465.02|2456.32|2463.69|2454.99|35
1643238900000|2022-01-26 23:15:00|2465.21|2456.51|2463.96|2455.26|2465.21|2456.51|2463.18|2454.48|35
1643238910000|2022-01-26 23:15:10|2463.88|2455.18|2463.7|2455|2463.88|2455.18|2463.2|2454.5|33
1643238920000|2022-01-26 23:15:20|2463.51|2454.81|2464.52|2455.82|2464.93|2456.23|2463.4|2454.7|38
1643238930000|2022-01-26 23:15:30|2464.63|2455.93|2464.02|2455.32|2464.68|2455.98|2463.53|2454.83|33
1643238940000|2022-01-26 23:15:40|2463.98|2455.28|2465.15|2456.45|2465.21|2456.51|2463.38|2454.68|34
1643238950000|2022-01-26 23:15:50|2465.14|2456.44|2467.23|2458.53|2468.13|2459.43|2464.87|2456.17|39
1643238960000|2022-01-26 23:16:00|2466.97|2458.27|2467.63|2458.93|2467.63|2458.93|2465.51|2456.81|38
1643238970000|2022-01-26 23:16:10|2467.57|2458.87|2465.83|2457.13|2467.57|2458.87|2465.68|2456.98|37
1643238980000|2022-01-26 23:16:20|2465.87|2457.17|2466.87|2458.17|2467.63|2458.93|2464.52|2455.82|37
1643238990000|2022-01-26 23:16:30|2466.86|2458.16|2466.78|2458.08|2467.38|2458.68|2466.55|2457.85|35
1643239000000|2022-01-26 23:16:40|2466.79|2458.09|2467.34|2458.64|2468.12|2459.42|2466.62|2457.92|35
1643239010000|2022-01-26 23:16:50|2467.33|2458.63|2467.74|2459.04|2468.16|2459.46|2467.28|2458.58|35
1643239020000|2022-01-26 23:17:00|2467.77|2459.07|2466.57|2457.87|2468.62|2459.92|2466.41|2457.71|39
1643239030000|2022-01-26 23:17:10|2466.6|2457.9|2466.35|2457.65|2467.19|2458.49|2466.28|2457.58|28
1643239040000|2022-01-26 23:17:20|2466.37|2457.67|2463.46|2454.76|2466.44|2457.74|2463.3|2454.6|40
1643239050000|2022-01-26 23:17:30|2463.35|2454.65|2464.3|2455.6|2464.39|2455.69|2463.33|2454.63|37
1643239060000|2022-01-26 23:17:40|2464.67|2455.97|2464.4|2455.7|2465.18|2456.48|2463.73|2455.03|37
1643239070000|2022-01-26 23:17:50|2464.2|2455.5|2464.16|2455.46|2464.75|2456.05|2463.94|2455.24|34
1643239080000|2022-01-26 23:18:00|2464.18|2455.48|2463.51|2454.81|2464.51|2455.81|2463.33|2454.63|37
1643239090000|2022-01-26 23:18:10|2463.56|2454.86|2463.7|2455|2464.09|2455.39|2463.51|2454.81|35
1643239100000|2022-01-26 23:18:20|2463.73|2455.03|2463.7|2455|2464.1|2455.4|2462.55|2453.85|38
1643239110000|2022-01-26 23:18:30|2463.66|2454.96|2463.26|2454.56|2464.44|2455.74|2463.22|2454.52|36
1643239120000|2022-01-26 23:18:40|2463.24|2454.54|2464.12|2455.42|2464.85|2456.15|2463.24|2454.54|35
1643239130000|2022-01-26 23:18:50|2464.15|2455.45|2464.57|2455.87|2465.18|2456.48|2463.93|2455.23|36
1643239140000|2022-01-26 23:19:00|2464.59|2455.89|2464.2|2455.5|2465.02|2456.32|2464.2|2455.5|37
1643239150000|2022-01-26 23:19:10|2464.12|2455.42|2463.78|2455.08|2464.58|2455.88|2463.66|2454.96|36
1643239160000|2022-01-26 23:19:20|2463.77|2455.07|2464.03|2455.33|2464.24|2455.54|2463.35|2454.65|38
1643239170000|2022-01-26 23:19:30|2464.09|2455.39|2463.83|2455.13|2464.34|2455.64|2463.75|2455.05|33
1643239180000|2022-01-26 23:19:40|2464.33|2455.63|2467.9|2459.2|2467.9|2459.2|2464.33|2455.63|30
1643239190000|2022-01-26 23:19:50|2467.99|2459.29|2467.36|2458.66|2468.49|2459.79|2467.36|2458.66|27
1643239200000|2022-01-26 23:20:00|2467.34|2458.64|2468.08|2459.38|2468.28|2459.58|2467.11|2458.41|28
1643239210000|2022-01-26 23:20:10|2467.83|2459.13|2468.82|2460.12|2469.83|2461.13|2467.83|2459.13|22
1643239220000|2022-01-26 23:20:20|2468.94|2460.24|2470.45|2461.75|2470.58|2461.88|2467.67|2458.97|27
1643239230000|2022-01-26 23:20:30|2470.63|2461.93|2470.6|2461.9|2471.8|2463.1|2469.75|2461.05|23
1643239240000|2022-01-26 23:20:40|2470.58|2461.88|2472.25|2463.55|2472.76|2464.06|2470.58|2461.88|35
1643239250000|2022-01-26 23:20:50|2472.23|2463.53|2470.95|2462.25|2472.74|2464.04|2470.78|2462.08|39
1643239260000|2022-01-26 23:21:00|2470.91|2462.21|2471.03|2462.33|2472.02|2463.32|2470.55|2461.85|37
1643239270000|2022-01-26 23:21:10|2470.99|2462.29|2470.42|2461.72|2471.41|2462.71|2470.39|2461.69|32
1643239280000|2022-01-26 23:21:20|2470.48|2461.78|2470.43|2461.73|2470.48|2461.78|2468.99|2460.29|37
1643239290000|2022-01-26 23:21:30|2470.44|2461.74|2470.64|2461.94|2471.72|2463.02|2470.03|2461.33|34
1643239300000|2022-01-26 23:21:40|2470.65|2461.95|2471.82|2463.12|2471.84|2463.14|2470.03|2461.33|24
1643239310000|2022-01-26 23:21:50|2471.57|2462.87|2473.72|2465.02|2473.72|2465.02|2471.53|2462.83|34
1643239320000|2022-01-26 23:22:00|2473.57|2464.87|2473.68|2464.98|2474.22|2465.52|2473.54|2464.84|18
1643239330000|2022-01-26 23:22:10|2473.86|2465.16|2474.17|2465.47|2474.18|2465.48|2473.68|2464.98|13
1643239340000|2022-01-26 23:22:20|2474.36|2465.66|2476.56|2467.86|2476.67|2467.97|2474.17|2465.47|24
1643239350000|2022-01-26 23:22:30|2476.68|2467.98|2477.2|2468.5|2477.31|2468.61|2476.3|2467.6|33
1643239360000|2022-01-26 23:22:40|2477.23|2468.53|2475.8|2467.1|2477.65|2468.95|2473.28|2464.58|39
1643239370000|2022-01-26 23:22:50|2475.94|2467.24|2475.97|2467.27|2477.1|2468.4|2475.81|2467.11|36
1643239380000|2022-01-26 23:23:00|2475.7|2467|2471.84|2463.14|2475.84|2467.14|2471.82|2463.12|38
1643239390000|2022-01-26 23:23:10|2471.89|2463.19|2471.23|2462.53|2472.25|2463.55|2469.08|2460.38|39
1643239400000|2022-01-26 23:23:20|2470.98|2462.28|2472.86|2464.16|2473.13|2464.43|2470.98|2462.28|36
1643239410000|2022-01-26 23:23:30|2472.91|2464.21|2473.49|2464.79|2474.8|2466.1|2472.79|2464.09|39
1643239420000|2022-01-26 23:23:40|2473.16|2464.46|2474.53|2465.83|2474.53|2465.83|2473.14|2464.44|36
1643239430000|2022-01-26 23:23:50|2474.83|2466.13|2474.19|2465.49|2475.03|2466.33|2473.6|2464.9|37
1643239440000|2022-01-26 23:24:00|2474.14|2465.44|2473.34|2464.64|2474.65|2465.95|2473.34|2464.64|30
1643239450000|2022-01-26 23:24:10|2473.61|2464.91|2475.12|2466.42|2475.33|2466.63|2473.51|2464.81|30
1643239460000|2022-01-26 23:24:20|2474.9|2466.2|2474.99|2466.29|2475.65|2466.95|2474.35|2465.65|35
1643239470000|2022-01-26 23:24:30|2474.83|2466.13|2475.08|2466.38|2475.32|2466.62|2474.83|2466.13|36
1643239480000|2022-01-26 23:24:40|2475.16|2466.46|2478.03|2469.33|2478.03|2469.33|2475.06|2466.36|33
1643239490000|2022-01-26 23:24:50|2477.83|2469.13|2477.69|2468.99|2478.09|2469.39|2477.13|2468.43|35
1643239500000|2022-01-26 23:25:00|2477.68|2468.98|2477.58|2468.88|2477.83|2469.13|2477.08|2468.38|40
1643239510000|2022-01-26 23:25:10|2477.62|2468.92|2477.1|2468.4|2477.97|2469.27|2477.08|2468.38|33
1643239520000|2022-01-26 23:25:20|2477.46|2468.76|2476.82|2468.12|2477.58|2468.88|2476.66|2467.96|33
1643239530000|2022-01-26 23:25:30|2476.92|2468.22|2475.82|2467.12|2477.35|2468.65|2474.65|2465.95|35
1643239540000|2022-01-26 23:25:40|2475.88|2467.18|2475.91|2467.21|2476.23|2467.53|2475.82|2467.12|32
1643239550000|2022-01-26 23:25:50|2475.9|2467.2|2475.65|2466.95|2475.9|2467.2|2475.47|2466.77|37
1643239560000|2022-01-26 23:26:00|2475.13|2466.43|2475.56|2466.86|2476.15|2467.45|2474.41|2465.71|37
1643239570000|2022-01-26 23:26:10|2475.68|2466.98|2475.9|2467.2|2476.54|2467.84|2475.3|2466.6|35
1643239580000|2022-01-26 23:26:20|2475.83|2467.13|2475.18|2466.48|2476.03|2467.33|2475.18|2466.48|33
1643239590000|2022-01-26 23:26:30|2475.4|2466.7|2476.48|2467.78|2476.81|2468.11|2475.18|2466.48|35
1643239600000|2022-01-26 23:26:40|2476.64|2467.94|2477.11|2468.41|2478.89|2470.19|2476.13|2467.43|39
1643239610000|2022-01-26 23:26:50|2477.1|2468.4|2477|2468.3|2477.71|2469.01|2476.93|2468.23|33
1643239620000|2022-01-26 23:27:00|2477.34|2468.64|2476.74|2468.04|2477.56|2468.86|2476.01|2467.31|22
1643239630000|2022-01-26 23:27:10|2476.59|2467.89|2476.87|2468.17|2476.92|2468.22|2475.83|2467.13|29
1643239640000|2022-01-26 23:27:20|2476.58|2467.88|2475.56|2466.86|2477.16|2468.46|2475.56|2466.86|24
1643239650000|2022-01-26 23:27:30|2475.46|2466.76|2475.37|2466.67|2476.89|2468.19|2475.37|2466.67|34
1643239660000|2022-01-26 23:27:40|2475.59|2466.89|2476.26|2467.56|2476.5|2467.8|2475.22|2466.52|39
1643239670000|2022-01-26 23:27:50|2476.22|2467.52|2474.63|2465.93|2476.95|2468.25|2474.63|2465.93|35
1643239680000|2022-01-26 23:28:00|2474.31|2465.61|2474.91|2466.21|2475.17|2466.47|2474.03|2465.33|35
1643239690000|2022-01-26 23:28:10|2474.28|2465.58|2474.64|2465.94|2475.45|2466.75|2474.28|2465.58|33
1643239700000|2022-01-26 23:28:20|2474.44|2465.74|2473.38|2464.68|2475.39|2466.69|2473.38|2464.68|24
1643239710000|2022-01-26 23:28:30|2473.29|2464.59|2473.62|2464.92|2473.96|2465.26|2473.1|2464.4|32
1643239720000|2022-01-26 23:28:40|2473.9|2465.2|2473.17|2464.47|2473.9|2465.2|2473.17|2464.47|37
1643239730000|2022-01-26 23:28:50|2473.09|2464.39|2472.26|2463.56|2473.65|2464.95|2472.23|2463.53|32
1643239740000|2022-01-26 23:29:00|2472.36|2463.66|2472.59|2463.89|2473.23|2464.53|2472.11|2463.41|26
1643239750000|2022-01-26 23:29:10|2472.6|2463.9|2473.95|2465.25|2473.95|2465.25|2472.29|2463.59|36
1643239760000|2022-01-26 23:29:20|2474.19|2465.49|2476.19|2467.49|2476.19|2467.49|2474.19|2465.49|37
1643239770000|2022-01-26 23:29:30|2476.09|2467.39|2477.9|2469.2|2477.93|2469.23|2476.09|2467.39|38
1643239780000|2022-01-26 23:29:40|2477.88|2469.18|2476.54|2467.84|2477.88|2469.18|2476.3|2467.6|40
1643239790000|2022-01-26 23:29:50|2476.52|2467.82|2477.34|2468.64|2477.56|2468.86|2476.49|2467.79|33
1643239800000|2022-01-26 23:30:00|2477.29|2468.59|2477.11|2468.41|2477.57|2468.87|2476.18|2467.48|36
1643239810000|2022-01-26 23:30:10|2477.07|2468.37|2475.91|2467.21|2477.07|2468.37|2475.9|2467.2|19
1643239820000|2022-01-26 23:30:20|2475.9|2467.2|2477.63|2468.93|2477.66|2468.96|2475.9|2467.2|21
1643239830000|2022-01-26 23:30:30|2477.49|2468.79|2477.41|2468.71|2477.64|2468.94|2476.06|2467.36|30
1643239840000|2022-01-26 23:30:40|2476.86|2468.16|2477.35|2468.65|2477.35|2468.65|2476.69|2467.99|38
1643239850000|2022-01-26 23:30:50|2477.42|2468.72|2477.34|2468.64|2477.96|2469.26|2477.11|2468.41|37
1643239860000|2022-01-26 23:31:00|2477.3|2468.6|2478.39|2469.69|2478.98|2470.28|2476.63|2467.93|35
1643239870000|2022-01-26 23:31:10|2478.49|2469.79|2478.88|2470.18|2479.01|2470.31|2478.38|2469.68|28
1643239880000|2022-01-26 23:31:20|2478.86|2470.16|2477.3|2468.6|2478.86|2470.16|2476.76|2468.06|37
1643239890000|2022-01-26 23:31:30|2477.35|2468.65|2478.8|2470.1|2478.89|2470.19|2476.91|2468.21|32
1643239900000|2022-01-26 23:31:40|2478.81|2470.11|2479.09|2470.39|2479.4|2470.7|2478.5|2469.8|34
1643239910000|2022-01-26 23:31:50|2479.1|2470.4|2479.49|2470.79|2479.49|2470.79|2478.95|2470.25|33
1643239920000|2022-01-26 23:32:00|2479.48|2470.78|2479.48|2470.78|2479.51|2470.81|2478.53|2469.83|35
1643239930000|2022-01-26 23:32:10|2479.44|2470.74|2480.15|2471.45|2480.52|2471.82|2479.17|2470.47|35
1643239940000|2022-01-26 23:32:20|2479.94|2471.24|2482.76|2474.06|2482.76|2474.06|2479.94|2471.24|35
1643239950000|2022-01-26 23:32:30|2482.83|2474.13|2482.71|2474.01|2483.2|2474.5|2482.29|2473.59|32
1643239960000|2022-01-26 23:32:40|2482.74|2474.04|2483.16|2474.46|2483.45|2474.75|2482.66|2473.96|33
1643239970000|2022-01-26 23:32:50|2482.84|2474.14|2482.57|2473.87|2482.9|2474.2|2482.02|2473.32|36
1643239980000|2022-01-26 23:33:00|2482.61|2473.91|2482.84|2474.14|2482.89|2474.19|2481.95|2473.25|37
1643239990000|2022-01-26 23:33:10|2482.86|2474.16|2481.2|2472.5|2482.86|2474.16|2480.93|2472.23|37
1643240000000|2022-01-26 23:33:20|2481.14|2472.44|2479.53|2470.83|2481.14|2472.44|2479.47|2470.77|38
1643240010000|2022-01-26 23:33:30|2479.36|2470.66|2481.81|2473.11|2481.95|2473.25|2479.26|2470.56|39
1643240020000|2022-01-26 23:33:40|2481.79|2473.09|2480.8|2472.1|2482|2473.3|2480.17|2471.47|36
1643240030000|2022-01-26 23:33:50|2480.84|2472.14|2480.83|2472.13|2481.41|2472.71|2480.5|2471.8|36
1643240040000|2022-01-26 23:34:00|2480.73|2472.03|2480.79|2472.09|2481.96|2473.26|2480.73|2472.03|25
1643240050000|2022-01-26 23:34:10|2480.73|2472.03|2480.3|2471.6|2481.56|2472.86|2479.47|2470.77|32
1643240060000|2022-01-26 23:34:20|2480.17|2471.47|2479.57|2470.87|2480.45|2471.75|2479.13|2470.43|29
1643240070000|2022-01-26 23:34:30|2479.61|2470.91|2479.47|2470.77|2480.04|2471.34|2479.01|2470.31|39
1643240080000|2022-01-26 23:34:40|2479.64|2470.94|2478.61|2469.91|2480.13|2471.43|2478.61|2469.91|35
1643240090000|2022-01-26 23:34:50|2479.55|2470.85|2478.72|2470.02|2480.22|2471.52|2478.44|2469.74|37
1643240100000|2022-01-26 23:35:00|2478.77|2470.07|2478.72|2470.02|2479.31|2470.61|2478.03|2469.33|37
1643240110000|2022-01-26 23:35:10|2478.66|2469.96|2478.7|2470|2479.55|2470.85|2478.27|2469.57|38
1643240120000|2022-01-26 23:35:20|2478.83|2470.13|2481.47|2472.77|2481.83|2473.13|2478.77|2470.07|39
1643240130000|2022-01-26 23:35:30|2481.49|2472.79|2482.21|2473.51|2482.21|2473.51|2479.98|2471.28|36
1643240140000|2022-01-26 23:35:40|2482.2|2473.5|2482.29|2473.59|2482.29|2473.59|2481.14|2472.44|33
1643240150000|2022-01-26 23:35:50|2482.27|2473.57|2481.28|2472.58|2482.34|2473.64|2480.91|2472.21|34
1643240160000|2022-01-26 23:36:00|2481.3|2472.6|2481.33|2472.63|2481.4|2472.7|2480.76|2472.06|33
1643240170000|2022-01-26 23:36:10|2481.31|2472.61|2480.95|2472.25|2481.91|2473.21|2480.94|2472.24|30
1643240180000|2022-01-26 23:36:20|2480.94|2472.24|2480.84|2472.14|2481.12|2472.42|2480.73|2472.03|29
1643240190000|2022-01-26 23:36:30|2480.9|2472.2|2478.88|2470.18|2481.24|2472.54|2478.57|2469.87|38
1643240200000|2022-01-26 23:36:40|2478.79|2470.09|2479.46|2470.76|2479.99|2471.29|2478.33|2469.63|38
1643240210000|2022-01-26 23:36:50|2479.39|2470.69|2480.34|2471.64|2480.35|2471.65|2478.9|2470.2|34
1643240220000|2022-01-26 23:37:00|2480.37|2471.67|2480.02|2471.32|2480.4|2471.7|2479.52|2470.82|32
1643240230000|2022-01-26 23:37:10|2480|2471.3|2481|2472.3|2481.1|2472.4|2479.75|2471.05|31
1643240240000|2022-01-26 23:37:20|2481.32|2472.62|2480.77|2472.07|2482.5|2473.8|2480.54|2471.84|32
1643240250000|2022-01-26 23:37:30|2480.54|2471.84|2480.91|2472.21|2482.7|2474|2480.35|2471.65|31
1643240260000|2022-01-26 23:37:40|2481.35|2472.65|2480.93|2472.23|2482.14|2473.44|2480.43|2471.73|30
1643240270000|2022-01-26 23:37:50|2481.81|2473.11|2481.49|2472.79|2482.1|2473.4|2481.23|2472.53|35
1643240280000|2022-01-26 23:38:00|2481.63|2472.93|2479.67|2470.97|2481.63|2472.93|2479.67|2470.97|32
1643240290000|2022-01-26 23:38:10|2479.66|2470.96|2479.64|2470.94|2480.23|2471.53|2479.2|2470.5|34
1643240300000|2022-01-26 23:38:20|2479.06|2470.36|2477.12|2468.42|2479.08|2470.38|2476.83|2468.13|34
1643240310000|2022-01-26 23:38:30|2476.99|2468.29|2473.8|2465.1|2477.29|2468.59|2472.98|2464.28|36
1643240320000|2022-01-26 23:38:40|2473.6|2464.9|2473.4|2464.7|2474.43|2465.73|2473.4|2464.7|38
1643240330000|2022-01-26 23:38:50|2473.46|2464.76|2473.19|2464.49|2474.18|2465.48|2473.07|2464.37|39
1643240340000|2022-01-26 23:39:00|2474.13|2465.43|2473.46|2464.76|2474.43|2465.73|2473.44|2464.74|35
1643240350000|2022-01-26 23:39:10|2473.84|2465.14|2473.8|2465.1|2473.84|2465.14|2473.36|2464.66|29
1643240360000|2022-01-26 23:39:20|2473.42|2464.72|2472.61|2463.91|2473.88|2465.18|2472.46|2463.76|36
1643240370000|2022-01-26 23:39:30|2472.87|2464.17|2471.32|2462.62|2472.87|2464.17|2470.64|2461.94|34
1643240380000|2022-01-26 23:39:40|2471.29|2462.59|2469.05|2460.35|2471.29|2462.59|2467.8|2459.1|39
1643240390000|2022-01-26 23:39:50|2468.9|2460.2|2467.23|2458.53|2468.9|2460.2|2467.03|2458.33|36
1643240400000|2022-01-26 23:40:00|2467.11|2458.41|2468.56|2459.86|2468.62|2459.92|2467.09|2458.39|36
1643240410000|2022-01-26 23:40:10|2468.68|2459.98|2471.41|2462.71|2471.76|2463.06|2468.68|2459.98|39
1643240420000|2022-01-26 23:40:20|2471.45|2462.75|2471.15|2462.45|2471.6|2462.9|2470.68|2461.98|37
1643240430000|2022-01-26 23:40:30|2471.2|2462.5|2470.49|2461.79|2471.38|2462.68|2470.37|2461.67|35
1643240440000|2022-01-26 23:40:40|2470.5|2461.8|2471.17|2462.47|2471.37|2462.67|2470.08|2461.38|36
1643240450000|2022-01-26 23:40:50|2471.22|2462.52|2470.96|2462.26|2471.55|2462.85|2470.96|2462.26|30
1643240460000|2022-01-26 23:41:00|2470.93|2462.23|2467.34|2458.64|2471.1|2462.4|2467.34|2458.64|35
1643240470000|2022-01-26 23:41:10|2467.67|2458.97|2467.96|2459.26|2468.03|2459.33|2466.76|2458.06|39
1643240480000|2022-01-26 23:41:20|2467.86|2459.16|2470.38|2461.68|2470.73|2462.03|2467.83|2459.13|37
1643240490000|2022-01-26 23:41:30|2470.59|2461.89|2469.94|2461.24|2470.59|2461.89|2469.38|2460.68|36
1643240500000|2022-01-26 23:41:40|2469.7|2461|2470.12|2461.42|2470.36|2461.66|2469.68|2460.98|27
1643240510000|2022-01-26 23:41:50|2470.59|2461.89|2471.5|2462.8|2472.13|2463.43|2470.45|2461.75|40
1643240520000|2022-01-26 23:42:00|2471.57|2462.87|2471.3|2462.6|2471.79|2463.09|2471.03|2462.33|35
1643240530000|2022-01-26 23:42:10|2471.73|2463.03|2471.66|2462.96|2472.97|2464.27|2471.32|2462.62|36
1643240540000|2022-01-26 23:42:20|2471.69|2462.99|2472.57|2463.87|2472.57|2463.87|2471.67|2462.97|34
1643240550000|2022-01-26 23:42:30|2472.55|2463.85|2472.66|2463.96|2473.7|2465|2472.52|2463.82|34
1643240560000|2022-01-26 23:42:40|2472.67|2463.97|2472.01|2463.31|2473.2|2464.5|2471.83|2463.13|37
1643240570000|2022-01-26 23:42:50|2472.02|2463.32|2473.59|2464.89|2473.8|2465.1|2472.02|2463.32|30
1643240580000|2022-01-26 23:43:00|2473.58|2464.88|2474.27|2465.57|2474.37|2465.67|2473.54|2464.84|32
1643240590000|2022-01-26 23:43:10|2474.31|2465.61|2474.57|2465.87|2474.62|2465.92|2474.11|2465.41|30
1643240600000|2022-01-26 23:43:20|2474.32|2465.62|2474.35|2465.65|2475.12|2466.42|2474.32|2465.62|18
1643240610000|2022-01-26 23:43:30|2475.1|2466.4|2474.35|2465.65|2475.1|2466.4|2474.35|2465.65|15
1643240620000|2022-01-26 23:43:40|2474.79|2466.09|2474.35|2465.65|2476.2|2467.5|2474.35|2465.65|19
1643240630000|2022-01-26 23:43:50|2474.56|2465.86|2474.19|2465.49|2474.94|2466.24|2473.62|2464.92|33
1643240640000|2022-01-26 23:44:00|2474.18|2465.48|2470.19|2461.49|2474.18|2465.48|2470.19|2461.49|36
1643240650000|2022-01-26 23:44:10|2470.38|2461.68|2470.59|2461.89|2471.42|2462.72|2470.38|2461.68|37
1643240660000|2022-01-26 23:44:20|2470.65|2461.95|2471.25|2462.55|2471.45|2462.75|2470.12|2461.42|35
1643240670000|2022-01-26 23:44:30|2471.22|2462.52|2471.88|2463.18|2472.15|2463.45|2470.82|2462.12|34
1643240680000|2022-01-26 23:44:40|2471.64|2462.94|2471.27|2462.57|2471.95|2463.25|2470.33|2461.63|35
1643240690000|2022-01-26 23:44:50|2471.77|2463.07|2472.24|2463.54|2472.97|2464.27|2471.44|2462.74|34
1643240700000|2022-01-26 23:45:00|2472.3|2463.6|2472.25|2463.55|2473.39|2464.69|2471.63|2462.93|32
1643240710000|2022-01-26 23:45:10|2473.39|2464.69|2472.61|2463.91|2474.39|2465.69|2471.61|2462.91|30
1643240720000|2022-01-26 23:45:20|2472.63|2463.93|2472.75|2464.05|2472.98|2464.28|2472.4|2463.7|27
1643240730000|2022-01-26 23:45:30|2472.54|2463.84|2472.1|2463.4|2472.97|2464.27|2471.82|2463.12|22
1643240740000|2022-01-26 23:45:40|2471.85|2463.15|2470.91|2462.21|2472.5|2463.8|2470.82|2462.12|35
1643240750000|2022-01-26 23:45:50|2470.74|2462.04|2470.18|2461.48|2470.74|2462.04|2468.78|2460.08|38
1643240760000|2022-01-26 23:46:00|2470.35|2461.65|2470.78|2462.08|2470.84|2462.14|2469.89|2461.19|36
1643240770000|2022-01-26 23:46:10|2470.63|2461.93|2469.04|2460.34|2471.18|2462.48|2468.88|2460.18|36
1643240780000|2022-01-26 23:46:20|2468.93|2460.23|2470.79|2462.09|2470.79|2462.09|2468.86|2460.16|35
1643240790000|2022-01-26 23:46:30|2470.62|2461.92|2470.31|2461.61|2470.62|2461.92|2469.63|2460.93|34
1643240800000|2022-01-26 23:46:40|2470.16|2461.46|2469.62|2460.92|2470.16|2461.46|2469.17|2460.47|37
1643240810000|2022-01-26 23:46:50|2469.47|2460.77|2469.21|2460.51|2469.66|2460.96|2468.68|2459.98|32
1643240820000|2022-01-26 23:47:00|2469.2|2460.5|2471.02|2462.32|2472.09|2463.39|2469.2|2460.5|36
1643240830000|2022-01-26 23:47:10|2471.17|2462.47|2471.68|2462.98|2473.22|2464.52|2471.02|2462.32|35
1643240840000|2022-01-26 23:47:20|2472.09|2463.39|2473.14|2464.44|2473.81|2465.11|2471.35|2462.65|33
1643240850000|2022-01-26 23:47:30|2473.15|2464.45|2474.36|2465.66|2474.68|2465.98|2472.16|2463.46|28
1643240860000|2022-01-26 23:47:40|2474.42|2465.72|2471.41|2462.71|2474.42|2465.72|2470.37|2461.67|37
1643240870000|2022-01-26 23:47:50|2471.31|2462.61|2470.86|2462.16|2471.44|2462.74|2470.53|2461.83|39
1643240880000|2022-01-26 23:48:00|2470.75|2462.05|2472.16|2463.46|2472.31|2463.61|2470.16|2461.46|39
1643240890000|2022-01-26 23:48:10|2472.13|2463.43|2472.26|2463.56|2472.85|2464.15|2471.79|2463.09|35
1643240900000|2022-01-26 23:48:20|2472.14|2463.44|2471.11|2462.41|2472.63|2463.93|2470.93|2462.23|37
1643240910000|2022-01-26 23:48:30|2471.2|2462.5|2472.18|2463.48|2472.18|2463.48|2470.94|2462.24|33
1643240920000|2022-01-26 23:48:40|2472.31|2463.61|2472.56|2463.86|2473|2464.3|2472.03|2463.33|37
1643240930000|2022-01-26 23:48:50|2472.68|2463.98|2472.58|2463.88|2472.8|2464.1|2472.39|2463.69|34
1643240940000|2022-01-26 23:49:00|2472.39|2463.69|2473.93|2465.23|2473.93|2465.23|2472.38|2463.68|26
1643240950000|2022-01-26 23:49:10|2473.96|2465.26|2474.62|2465.92|2474.62|2465.92|2473.64|2464.94|23
1643240960000|2022-01-26 23:49:20|2474.63|2465.93|2474.01|2465.31|2474.72|2466.02|2473.61|2464.91|32
1643240970000|2022-01-26 23:49:30|2473.99|2465.29|2473.9|2465.2|2474.48|2465.78|2473.51|2464.81|28
1643240980000|2022-01-26 23:49:40|2474.11|2465.41|2474.05|2465.35|2474.46|2465.76|2473.75|2465.05|19
1643240990000|2022-01-26 23:49:50|2474.02|2465.32|2474.4|2465.7|2474.43|2465.73|2473.42|2464.72|37
1643241000000|2022-01-26 23:50:00|2474.09|2465.39|2474.19|2465.49|2474.63|2465.93|2473.76|2465.06|35
1643241010000|2022-01-26 23:50:10|2474.4|2465.7|2474.11|2465.41|2474.4|2465.7|2473.56|2464.86|31
1643241020000|2022-01-26 23:50:20|2474.23|2465.53|2474.49|2465.79|2474.58|2465.88|2474.23|2465.53|30
1643241030000|2022-01-26 23:50:30|2474.52|2465.82|2474.35|2465.65|2474.72|2466.02|2474.35|2465.65|21
1643241040000|2022-01-26 23:50:40|2474.85|2466.15|2474.57|2465.87|2474.89|2466.19|2474.35|2465.65|25
1643241050000|2022-01-26 23:50:50|2474.66|2465.96|2474.59|2465.89|2474.66|2465.96|2474.35|2465.65|33
1643241060000|2022-01-26 23:51:00|2474.53|2465.83|2474.35|2465.65|2474.97|2466.27|2474.35|2465.65|27
1643241070000|2022-01-26 23:51:10|2474.47|2465.77|2474.35|2465.65|2474.63|2465.93|2474.35|2465.65|13
1643241080000|2022-01-26 23:51:20|2474.63|2465.93|2475.84|2467.14|2475.84|2467.14|2474.35|2465.65|11
1643241090000|2022-01-26 23:51:30|2475.09|2466.39|2475.05|2466.35|2475.65|2466.95|2474.35|2465.65|29
1643241100000|2022-01-26 23:51:40|2474.94|2466.24|2474.25|2465.55|2475.33|2466.63|2473.53|2464.83|34
1643241110000|2022-01-26 23:51:50|2474.24|2465.54|2472.98|2464.28|2474.25|2465.55|2472.88|2464.18|30
1643241120000|2022-01-26 23:52:00|2472.95|2464.25|2471.47|2462.77|2472.95|2464.25|2471.33|2462.63|38
1643241130000|2022-01-26 23:52:10|2471.41|2462.71|2470.55|2461.85|2471.5|2462.8|2470.25|2461.55|35
1643241140000|2022-01-26 23:52:20|2470.48|2461.78|2468.12|2459.42|2470.5|2461.8|2467.88|2459.18|37
1643241150000|2022-01-26 23:52:30|2468.11|2459.41|2469.34|2460.64|2469.48|2460.78|2468.11|2459.41|39
1643241160000|2022-01-26 23:52:40|2469.64|2460.94|2470.75|2462.05|2471.13|2462.43|2469.34|2460.64|38
1643241170000|2022-01-26 23:52:50|2470.8|2462.1|2470.91|2462.21|2471.44|2462.74|2470.66|2461.96|32
1643241180000|2022-01-26 23:53:00|2471.15|2462.45|2471|2462.3|2472.19|2463.49|2470.37|2461.67|32
1643241190000|2022-01-26 23:53:10|2470.75|2462.05|2470.67|2461.97|2471.66|2462.96|2470.35|2461.65|33
1643241200000|2022-01-26 23:53:20|2470.72|2462.02|2469.17|2460.47|2470.8|2462.1|2468.33|2459.63|39
1643241210000|2022-01-26 23:53:30|2468.78|2460.08|2468.98|2460.28|2469.34|2460.64|2468.78|2460.08|36
1643241220000|2022-01-26 23:53:40|2469.02|2460.32|2470.61|2461.91|2470.79|2462.09|2468.23|2459.53|38
1643241230000|2022-01-26 23:53:50|2470.45|2461.75|2470.48|2461.78|2470.8|2462.1|2470.38|2461.68|39
1643241240000|2022-01-26 23:54:00|2470.61|2461.91|2470.38|2461.68|2470.61|2461.91|2470.25|2461.55|31
1643241250000|2022-01-26 23:54:10|2470.32|2461.62|2471.77|2463.07|2472.21|2463.51|2470.3|2461.6|32
1643241260000|2022-01-26 23:54:20|2471.62|2462.92|2470.26|2461.56|2471.8|2463.1|2470.01|2461.31|36
1643241270000|2022-01-26 23:54:30|2470.24|2461.54|2469.69|2460.99|2470.63|2461.93|2469.69|2460.99|37
1643241280000|2022-01-26 23:54:40|2469.42|2460.72|2470.11|2461.41|2470.36|2461.66|2469.39|2460.69|32
1643241290000|2022-01-26 23:54:50|2470.04|2461.34|2469.55|2460.85|2470.07|2461.37|2469.48|2460.78|34
1643241300000|2022-01-26 23:55:00|2469.6|2460.9|2468.66|2459.96|2469.63|2460.93|2468.53|2459.83|34
1643241310000|2022-01-26 23:55:10|2468.68|2459.98|2468.55|2459.85|2469.15|2460.45|2468.53|2459.83|32
1643241320000|2022-01-26 23:55:20|2468.62|2459.92|2468.74|2460.04|2468.89|2460.19|2467.73|2459.03|37
1643241330000|2022-01-26 23:55:30|2468.59|2459.89|2469.68|2460.98|2469.81|2461.11|2468.59|2459.89|35
1643241340000|2022-01-26 23:55:40|2469.66|2460.96|2470.28|2461.58|2470.63|2461.93|2469.43|2460.73|36
1643241350000|2022-01-26 23:55:50|2470.33|2461.63|2470.05|2461.35|2470.33|2461.63|2470.02|2461.32|31
1643241360000|2022-01-26 23:56:00|2470.06|2461.36|2470.51|2461.81|2470.51|2461.81|2469.54|2460.84|31
1643241370000|2022-01-26 23:56:10|2470.52|2461.82|2471.26|2462.56|2472.11|2463.41|2470.52|2461.82|36
1643241380000|2022-01-26 23:56:20|2471.25|2462.55|2470.06|2461.36|2471.29|2462.59|2469.74|2461.04|30
1643241390000|2022-01-26 23:56:30|2470.09|2461.39|2471.79|2463.09|2471.79|2463.09|2470|2461.3|28
1643241400000|2022-01-26 23:56:40|2471.83|2463.13|2471.52|2462.82|2472.38|2463.68|2471.52|2462.82|21
1643241410000|2022-01-26 23:56:50|2471.53|2462.83|2471.71|2463.01|2472.51|2463.81|2471.2|2462.5|29
1643241420000|2022-01-26 23:57:00|2473.57|2464.87|2474.16|2465.46|2474.56|2465.86|2473.3|2464.6|38
1643241430000|2022-01-26 23:57:10|2473.93|2465.23|2473.23|2464.53|2473.93|2465.23|2473.23|2464.53|37
1643241440000|2022-01-26 23:57:20|2473.34|2464.64|2471.97|2463.27|2473.34|2464.64|2471.29|2462.59|38
1643241450000|2022-01-26 23:57:30|2472.11|2463.41|2471.05|2462.35|2472.18|2463.48|2470.61|2461.91|34
1643241460000|2022-01-26 23:57:40|2471|2462.3|2472.22|2463.52|2472.43|2463.73|2470.74|2462.04|39
1643241470000|2022-01-26 23:57:50|2472.24|2463.54|2471.32|2462.62|2472.24|2463.54|2471.28|2462.58|30
1643241480000|2022-01-26 23:58:00|2471.48|2462.78|2471.61|2462.91|2471.93|2463.23|2470.5|2461.8|37
1643241490000|2022-01-26 23:58:10|2471.65|2462.95|2471.36|2462.66|2472.38|2463.68|2471.36|2462.66|24
1643241500000|2022-01-26 23:58:20|2471.34|2462.64|2471.15|2462.45|2471.6|2462.9|2470.86|2462.16|33
1643241510000|2022-01-26 23:58:30|2471.19|2462.49|2469.98|2461.28|2471.28|2462.58|2469.35|2460.65|36
1643241520000|2022-01-26 23:58:40|2470.15|2461.45|2468.38|2459.68|2470.95|2462.25|2467.98|2459.28|35
1643241530000|2022-01-26 23:58:50|2468.39|2459.69|2468.06|2459.36|2468.42|2459.72|2468.05|2459.35|27
1643241540000|2022-01-26 23:59:00|2468.2|2459.5|2467.9|2459.2|2468.26|2459.56|2467.11|2458.41|35
1643241550000|2022-01-26 23:59:10|2467.85|2459.15|2467.72|2459.02|2468.39|2459.69|2467.65|2458.95|37
1643241560000|2022-01-26 23:59:20|2467.61|2458.91|2466.76|2458.06|2468|2459.3|2466.76|2458.06|34
1643241570000|2022-01-26 23:59:30|2466.89|2458.19|2467.14|2458.44|2467.36|2458.66|2466.67|2457.97|35
1643241580000|2022-01-26 23:59:40|2467.19|2458.49|2467.28|2458.58|2467.28|2458.58|2466.66|2457.96|30
1643241590000|2022-01-26 23:59:50|2467.32|2458.62|2468.18|2459.48|2468.18|2459.48|2467.03|2458.33|30
1643241600000|2022-01-27 00:00:00|2469.28|2460.58|2468.35|2459.65|2469.28|2460.58|2467.35|2458.65|26
1643241610000|2022-01-27 00:00:10|2468.37|2459.67|2463.31|2454.61|2468.58|2459.88|2463.31|2454.61|32
1643241620000|2022-01-27 00:00:20|2463.09|2454.39|2462.35|2453.65|2463.17|2454.47|2461.9|2453.2|38
1643241630000|2022-01-27 00:00:30|2462.32|2453.62|2463.19|2454.49|2464.33|2455.63|2462.32|2453.62|40
1643241640000|2022-01-27 00:00:40|2463.34|2454.64|2465.18|2456.48|2465.18|2456.48|2462.96|2454.26|38
1643241650000|2022-01-27 00:00:50|2465.03|2456.33|2464.97|2456.27|2465.1|2456.4|2464.12|2455.42|37
1643241660000|2022-01-27 00:01:00|2464.66|2455.96|2461.6|2452.9|2464.66|2455.96|2461.5|2452.8|38
1643241670000|2022-01-27 00:01:10|2461.97|2453.27|2459.6|2450.9|2462.2|2453.5|2459.24|2450.54|39
1643241680000|2022-01-27 00:01:20|2459.75|2451.05|2459.65|2450.95|2459.85|2451.15|2458.85|2450.15|35
1643241690000|2022-01-27 00:01:30|2459.6|2450.9|2459.58|2450.88|2459.93|2451.23|2459.51|2450.81|28
1643241700000|2022-01-27 00:01:40|2459.52|2450.82|2459.26|2450.56|2459.86|2451.16|2458.38|2449.68|32
1643241710000|2022-01-27 00:01:50|2459.3|2450.6|2454.58|2445.88|2459.3|2450.6|2453.76|2445.06|38
1643241720000|2022-01-27 00:02:00|2454.41|2445.71|2455.92|2447.22|2457.24|2448.54|2454.41|2445.71|38
1643241730000|2022-01-27 00:02:10|2455.86|2447.16|2455.76|2447.06|2455.95|2447.25|2454.65|2445.95|36
1643241740000|2022-01-27 00:02:20|2456.04|2447.34|2455.38|2446.68|2456.11|2447.41|2454.55|2445.85|38
1643241750000|2022-01-27 00:02:30|2455.49|2446.79|2455.28|2446.58|2455.56|2446.86|2454.28|2445.58|35
1643241760000|2022-01-27 00:02:40|2455.29|2446.59|2454.7|2446|2455.47|2446.77|2454.36|2445.66|39
1643241770000|2022-01-27 00:02:50|2455.04|2446.34|2454.8|2446.1|2456|2447.3|2454.55|2445.85|36
1643241780000|2022-01-27 00:03:00|2454.97|2446.27|2455.37|2446.67|2455.53|2446.83|2454.28|2445.58|35
1643241790000|2022-01-27 00:03:10|2455.47|2446.77|2455.98|2447.28|2456.42|2447.72|2454.74|2446.04|36
1643241800000|2022-01-27 00:03:20|2456.15|2447.45|2457.49|2448.79|2458.14|2449.44|2456|2447.3|36
1643241810000|2022-01-27 00:03:30|2457.71|2449.01|2461.75|2453.05|2461.75|2453.05|2457.71|2449.01|35
1643241820000|2022-01-27 00:03:40|2461.91|2453.21|2463.26|2454.56|2464.28|2455.58|2461.91|2453.21|39
1643241830000|2022-01-27 00:03:50|2463.46|2454.76|2466.54|2457.84|2466.87|2458.17|2463.46|2454.76|37
1643241840000|2022-01-27 00:04:00|2466.36|2457.66|2466.7|2458|2467.46|2458.76|2466.11|2457.41|37
1643241850000|2022-01-27 00:04:10|2466.73|2458.03|2467.37|2458.67|2467.37|2458.67|2466.37|2457.67|38
1643241860000|2022-01-27 00:04:20|2467.38|2458.68|2464.88|2456.18|2467.41|2458.71|2464.88|2456.18|40
1643241870000|2022-01-27 00:04:30|2465.13|2456.43|2465.01|2456.31|2465.34|2456.64|2464.3|2455.6|32
1643241880000|2022-01-27 00:04:40|2464.82|2456.12|2466.23|2457.53|2466.52|2457.82|2464.77|2456.07|35
1643241890000|2022-01-27 00:04:50|2466.43|2457.73|2467.8|2459.1|2468|2459.3|2466.21|2457.51|29
1643241900000|2022-01-27 00:05:00|2467.74|2459.04|2469.95|2461.25|2471.75|2463.05|2467.74|2459.04|25
1643241910000|2022-01-27 00:05:10|2469.94|2461.24|2467.1|2458.4|2470.28|2461.58|2467.1|2458.4|24
1643241920000|2022-01-27 00:05:20|2467.41|2458.71|2466.3|2457.6|2468.31|2459.61|2466.3|2457.6|29
1643241930000|2022-01-27 00:05:30|2467|2458.3|2468.33|2459.63|2468.5|2459.8|2465.71|2457.01|27
1643241940000|2022-01-27 00:05:40|2468.32|2459.62|2470.12|2461.42|2470.12|2461.42|2467.96|2459.26|38
1643241950000|2022-01-27 00:05:50|2470.17|2461.47|2471.03|2462.33|2471.03|2462.33|2469.92|2461.22|32
1643241960000|2022-01-27 00:06:00|2471.01|2462.31|2470.13|2461.43|2472.31|2463.61|2470|2461.3|35
1643241970000|2022-01-27 00:06:10|2470.22|2461.52|2469.26|2460.56|2470.57|2461.87|2468.42|2459.72|36
1643241980000|2022-01-27 00:06:20|2469.32|2460.62|2468.61|2459.91|2469.69|2460.99|2467.74|2459.04|38
1643241990000|2022-01-27 00:06:30|2468.44|2459.74|2468.34|2459.64|2468.44|2459.74|2467.87|2459.17|30
1643242000000|2022-01-27 00:06:40|2468.35|2459.65|2470.07|2461.37|2470.23|2461.53|2468.35|2459.65|37
1643242010000|2022-01-27 00:06:50|2470.08|2461.38|2474.07|2465.37|2474.29|2465.59|2470.08|2461.38|39
1643242020000|2022-01-27 00:07:00|2474.08|2465.38|2473.99|2465.29|2474.51|2465.81|2473.54|2464.84|36
1643242030000|2022-01-27 00:07:10|2473.92|2465.22|2479.47|2470.77|2479.47|2470.77|2473.92|2465.22|34
1643242040000|2022-01-27 00:07:20|2479.64|2470.94|2478.84|2470.14|2480.54|2471.84|2476.87|2468.17|30
1643242050000|2022-01-27 00:07:30|2480.42|2471.72|2479.84|2471.14|2480.64|2471.94|2478.44|2469.74|29
1643242060000|2022-01-27 00:07:40|2479.95|2471.25|2479.83|2471.13|2480.16|2471.46|2478.59|2469.89|21
1643242070000|2022-01-27 00:07:50|2479.69|2470.99|2477.99|2469.29|2480.26|2471.56|2477.99|2469.29|37
1643242080000|2022-01-27 00:08:00|2478.08|2469.38|2477.22|2468.52|2478.08|2469.38|2474.79|2466.09|38
1643242090000|2022-01-27 00:08:10|2477.37|2468.67|2479.21|2470.51|2479.36|2470.66|2477.37|2468.67|37
1643242100000|2022-01-27 00:08:20|2479.23|2470.53|2478.73|2470.03|2479.23|2470.53|2477.81|2469.11|39
1643242110000|2022-01-27 00:08:30|2478.72|2470.02|2479.7|2471|2479.7|2471|2478.35|2469.65|32
1643242120000|2022-01-27 00:08:40|2479.73|2471.03|2479.09|2470.39|2480.35|2471.65|2478.69|2469.99|23
1643242130000|2022-01-27 00:08:50|2479.1|2470.4|2480.15|2471.45|2480.71|2472.01|2478.55|2469.85|37
1643242140000|2022-01-27 00:09:00|2480.46|2471.76|2480.4|2471.7|2480.46|2471.76|2478.55|2469.85|35
1643242150000|2022-01-27 00:09:10|2480.64|2471.94|2480.91|2472.21|2480.92|2472.22|2480.41|2471.71|36
1643242160000|2022-01-27 00:09:20|2480.95|2472.25|2485.22|2476.52|2486.31|2477.61|2480.95|2472.25|39
1643242170000|2022-01-27 00:09:30|2485.45|2476.75|2486.5|2477.8|2487.95|2479.25|2485.22|2476.52|28
1643242180000|2022-01-27 00:09:40|2486.82|2478.12|2483.44|2474.74|2486.9|2478.2|2482.26|2473.56|38
1643242190000|2022-01-27 00:09:50|2483.84|2475.14|2486|2477.3|2486.09|2477.39|2483.36|2474.66|33
1643242200000|2022-01-27 00:10:00|2485.69|2476.99|2486.85|2478.15|2486.85|2478.15|2483.46|2474.76|40
1643242210000|2022-01-27 00:10:10|2486.8|2478.1|2484.58|2475.88|2486.8|2478.1|2484.19|2475.49|38
1643242220000|2022-01-27 00:10:20|2483.83|2475.13|2481.83|2473.13|2483.95|2475.25|2481.7|2473|30
1643242230000|2022-01-27 00:10:30|2482.04|2473.34|2484.08|2475.38|2484.34|2475.64|2481.83|2473.13|35
1643242240000|2022-01-27 00:10:40|2483.76|2475.06|2485.09|2476.39|2485.09|2476.39|2483.6|2474.9|34
1643242250000|2022-01-27 00:10:50|2484.93|2476.23|2484.91|2476.21|2485.52|2476.82|2484.7|2476|37
1643242260000|2022-01-27 00:11:00|2484.88|2476.18|2483.93|2475.23|2485|2476.3|2483.74|2475.04|31
1643242270000|2022-01-27 00:11:10|2483.98|2475.28|2482.49|2473.79|2484.28|2475.58|2482.42|2473.72|35
1643242280000|2022-01-27 00:11:20|2482.89|2474.19|2482.37|2473.67|2482.89|2474.19|2482|2473.3|31
1643242290000|2022-01-27 00:11:30|2482.36|2473.66|2483.15|2474.45|2484|2475.3|2482.31|2473.61|30
1643242300000|2022-01-27 00:11:40|2483.18|2474.48|2482.92|2474.22|2483.27|2474.57|2482.32|2473.62|37
1643242310000|2022-01-27 00:11:50|2482.89|2474.19|2483.57|2474.87|2483.57|2474.87|2482.89|2474.19|27
1643242320000|2022-01-27 00:12:00|2481.98|2473.28|2483.11|2474.41|2483.83|2475.13|2481.96|2473.26|32
1643242330000|2022-01-27 00:12:10|2482.79|2474.09|2485.09|2476.39|2485.37|2476.67|2482.68|2473.98|31
1643242340000|2022-01-27 00:12:20|2485.17|2476.47|2483.52|2474.82|2485.17|2476.47|2483.46|2474.76|30
1643242350000|2022-01-27 00:12:30|2483.61|2474.91|2482.9|2474.2|2483.61|2474.91|2482.4|2473.7|37
1643242360000|2022-01-27 00:12:40|2482.86|2474.16|2481.85|2473.15|2483.01|2474.31|2481.51|2472.81|36
1643242370000|2022-01-27 00:12:50|2481.67|2472.97|2482.72|2474.02|2482.72|2474.02|2481.36|2472.66|38
1643242380000|2022-01-27 00:13:00|2482.69|2473.99|2484.59|2475.89|2484.59|2475.89|2482.07|2473.37|38
1643242390000|2022-01-27 00:13:10|2484.66|2475.96|2486.39|2477.69|2486.48|2477.78|2484.28|2475.58|24
1643242400000|2022-01-27 00:13:20|2486.48|2477.78|2485.58|2476.88|2488.71|2480.01|2485.58|2476.88|35
1643242410000|2022-01-27 00:13:30|2485.75|2477.05|2485.29|2476.59|2485.75|2477.05|2484.9|2476.2|34
1643242420000|2022-01-27 00:13:40|2485.47|2476.77|2488.12|2479.42|2488.12|2479.42|2485.45|2476.75|37
1643242430000|2022-01-27 00:13:50|2488.15|2479.45|2488.31|2479.61|2489.22|2480.52|2488.01|2479.31|33
1643242440000|2022-01-27 00:14:00|2488.4|2479.7|2486.69|2477.99|2488.67|2479.97|2486.32|2477.62|39
1643242450000|2022-01-27 00:14:10|2487.03|2478.33|2487.4|2478.7|2487.53|2478.83|2485.88|2477.18|38
1643242460000|2022-01-27 00:14:20|2487.58|2478.88|2488.41|2479.71|2489.39|2480.69|2487.58|2478.88|20
1643242470000|2022-01-27 00:14:30|2488.52|2479.82|2488.67|2479.97|2488.95|2480.25|2488.19|2479.49|30
1643242480000|2022-01-27 00:14:40|2488.58|2479.88|2487.61|2478.91|2488.58|2479.88|2486.7|2478|39
1643242490000|2022-01-27 00:14:50|2487.66|2478.96|2488.86|2480.16|2488.97|2480.27|2487.46|2478.76|36
1643242500000|2022-01-27 00:15:00|2488.87|2480.17|2488.4|2479.7|2488.9|2480.2|2486.96|2478.26|32
1643242510000|2022-01-27 00:15:10|2488.43|2479.73|2487.28|2478.58|2488.51|2479.81|2486.81|2478.11|37
1643242520000|2022-01-27 00:15:20|2487.23|2478.53|2485.82|2477.12|2487.41|2478.71|2485.17|2476.47|32
1643242530000|2022-01-27 00:15:30|2485.8|2477.1|2485.85|2477.15|2485.89|2477.19|2485.55|2476.85|38
1643242540000|2022-01-27 00:15:40|2485.84|2477.14|2486.27|2477.57|2486.27|2477.57|2485.36|2476.66|35
1643242550000|2022-01-27 00:15:50|2486.34|2477.64|2487.46|2478.76|2488.35|2479.65|2486.32|2477.62|33
1643242560000|2022-01-27 00:16:00|2487.58|2478.88|2486.61|2477.91|2488.44|2479.74|2486.41|2477.71|34
1643242570000|2022-01-27 00:16:10|2487.02|2478.32|2489.93|2481.23|2490.66|2481.96|2487.02|2478.32|27
1643242580000|2022-01-27 00:16:20|2490.18|2481.48|2491.18|2482.48|2491.18|2482.48|2489.01|2480.31|34
1643242590000|2022-01-27 00:16:30|2491.21|2482.51|2491.68|2482.98|2492.4|2483.7|2489.9|2481.2|22
1643242600000|2022-01-27 00:16:40|2491.32|2482.62|2497.19|2488.49|2497.19|2488.49|2490.88|2482.18|36
1643242610000|2022-01-27 00:16:50|2497.88|2489.18|2496.41|2487.71|2497.88|2489.18|2495.3|2486.6|36
1643242620000|2022-01-27 00:17:00|2496.46|2487.76|2496.92|2488.22|2496.99|2488.29|2495.58|2486.88|36
1643242630000|2022-01-27 00:17:10|2497.5|2488.8|2499.35|2490.65|2499.48|2490.78|2496.73|2488.03|37
1643242640000|2022-01-27 00:17:20|2499.73|2491.03|2499.29|2490.59|2500.4|2491.7|2498.96|2490.26|36
1643242650000|2022-01-27 00:17:30|2499.24|2490.54|2498.04|2489.34|2499.24|2490.54|2498.03|2489.33|34
1643242660000|2022-01-27 00:17:40|2498.07|2489.37|2499.26|2490.56|2499.26|2490.56|2498|2489.3|34
1643242670000|2022-01-27 00:17:50|2499.42|2490.72|2499.17|2490.47|2499.81|2491.11|2499|2490.3|38
1643242680000|2022-01-27 00:18:00|2499.2|2490.5|2500.3|2491.6|2500.67|2491.97|2499.2|2490.5|34
1643242690000|2022-01-27 00:18:10|2499.92|2491.22|2497.41|2488.71|2500.04|2491.34|2497.13|2488.43|39
1643242700000|2022-01-27 00:18:20|2497.73|2489.03|2498.55|2489.85|2498.84|2490.14|2497.64|2488.94|26
1643242710000|2022-01-27 00:18:30|2498.89|2490.19|2497.47|2488.77|2498.89|2490.19|2497.4|2488.7|35
1643242720000|2022-01-27 00:18:40|2497.51|2488.81|2496.77|2488.07|2497.51|2488.81|2496.7|2488|35
1643242730000|2022-01-27 00:18:50|2496.73|2488.03|2497.39|2488.69|2497.39|2488.69|2496.55|2487.85|31
1643242740000|2022-01-27 00:19:00|2497.21|2488.51|2494.77|2486.07|2497.42|2488.72|2494.72|2486.02|36
1643242750000|2022-01-27 00:19:10|2494.88|2486.18|2495.32|2486.62|2495.71|2487.01|2494.88|2486.18|35
1643242760000|2022-01-27 00:19:20|2495.09|2486.39|2496.37|2487.67|2496.39|2487.69|2494.73|2486.03|36
1643242770000|2022-01-27 00:19:30|2496.42|2487.72|2497.14|2488.44|2497.3|2488.6|2496.3|2487.6|22
1643242780000|2022-01-27 00:19:40|2497.15|2488.45|2497.2|2488.5|2497.91|2489.21|2495.88|2487.18|35
1643242790000|2022-01-27 00:19:50|2496.97|2488.27|2497.94|2489.24|2497.95|2489.25|2495.9|2487.2|34
1643242800000|2022-01-27 00:20:00|2497.92|2489.22|2496.69|2487.99|2497.92|2489.22|2495.82|2487.12|36
1643242810000|2022-01-27 00:20:10|2496.57|2487.87|2493.58|2484.88|2496.61|2487.91|2493.46|2484.76|34
1643242820000|2022-01-27 00:20:20|2493.52|2484.82|2494.64|2485.94|2494.86|2486.16|2493.27|2484.57|36
1643242830000|2022-01-27 00:20:30|2494.51|2485.81|2493.46|2484.76|2494.55|2485.85|2493.34|2484.64|37
1643242840000|2022-01-27 00:20:40|2493.43|2484.73|2493.47|2484.77|2493.59|2484.89|2492.68|2483.98|37
1643242850000|2022-01-27 00:20:50|2493.29|2484.59|2494.7|2486|2494.71|2486.01|2492.7|2484|34
1643242860000|2022-01-27 00:21:00|2494.82|2486.12|2494.86|2486.16|2495.81|2487.11|2494.69|2485.99|33
1643242870000|2022-01-27 00:21:10|2494.41|2485.71|2494.96|2486.26|2495.38|2486.68|2494|2485.3|39
1643242880000|2022-01-27 00:21:20|2494.86|2486.16|2494.47|2485.77|2495.92|2487.22|2494.47|2485.77|38
1643242890000|2022-01-27 00:21:30|2493.92|2485.22|2493.79|2485.09|2494.08|2485.38|2493.32|2484.62|37
1643242900000|2022-01-27 00:21:40|2493.85|2485.15|2495.46|2486.76|2495.7|2487|2493.85|2485.15|36
1643242910000|2022-01-27 00:21:50|2495.49|2486.79|2495.32|2486.62|2495.78|2487.08|2494.93|2486.23|37
1643242920000|2022-01-27 00:22:00|2495.65|2486.95|2494.54|2485.84|2495.66|2486.96|2494.18|2485.48|32
1643242930000|2022-01-27 00:22:10|2494.49|2485.79|2494.58|2485.88|2494.71|2486.01|2493.16|2484.46|34
1643242940000|2022-01-27 00:22:20|2494.46|2485.76|2495.46|2486.76|2495.59|2486.89|2494.41|2485.71|36
1643242950000|2022-01-27 00:22:30|2495.48|2486.78|2495.58|2486.88|2495.67|2486.97|2495.44|2486.74|30
1643242960000|2022-01-27 00:22:40|2495.57|2486.87|2495.86|2487.16|2496.76|2488.06|2495.57|2486.87|31
1643242970000|2022-01-27 00:22:50|2495.88|2487.18|2496.25|2487.55|2496.9|2488.2|2495.46|2486.76|24
1643242980000|2022-01-27 00:23:00|2496.73|2488.03|2496.86|2488.16|2497.37|2488.67|2496.57|2487.87|36
1643242990000|2022-01-27 00:23:10|2497.04|2488.34|2498.63|2489.93|2498.63|2489.93|2497.04|2488.34|26
1643243000000|2022-01-27 00:23:20|2499.03|2490.33|2499.93|2491.23|2499.97|2491.27|2499.03|2490.33|28
1643243010000|2022-01-27 00:23:30|2499.6|2490.9|2496.45|2487.75|2499.6|2490.9|2496.45|2487.75|35
1643243020000|2022-01-27 00:23:40|2496.36|2487.66|2494.95|2486.25|2496.36|2487.66|2494.84|2486.14|37
1643243030000|2022-01-27 00:23:50|2494.93|2486.23|2493.92|2485.22|2495.15|2486.45|2493.23|2484.53|39
1643243040000|2022-01-27 00:24:00|2494.04|2485.34|2494.06|2485.36|2494.51|2485.81|2493.23|2484.53|36
1643243050000|2022-01-27 00:24:10|2494|2485.3|2494.13|2485.43|2494.24|2485.54|2492.73|2484.03|33
1643243060000|2022-01-27 00:24:20|2493.84|2485.14|2493.73|2485.03|2494.03|2485.33|2492.82|2484.12|37
1643243070000|2022-01-27 00:24:30|2493.45|2484.75|2494.41|2485.71|2494.88|2486.18|2493.36|2484.66|38
1643243080000|2022-01-27 00:24:40|2494.5|2485.8|2494.59|2485.89|2494.78|2486.08|2494.11|2485.41|33
1643243090000|2022-01-27 00:24:50|2494.56|2485.86|2494.32|2485.62|2494.69|2485.99|2494.31|2485.61|33
1643243100000|2022-01-27 00:25:00|2494.3|2485.6|2492.87|2484.17|2494.41|2485.71|2492.03|2483.33|35
1643243110000|2022-01-27 00:25:10|2492.42|2483.72|2492.91|2484.21|2492.92|2484.22|2491.76|2483.06|33
1643243120000|2022-01-27 00:25:20|2492.89|2484.19|2493.48|2484.78|2493.52|2484.82|2492.05|2483.35|35
1643243130000|2022-01-27 00:25:30|2493.03|2484.33|2493.47|2484.77|2493.53|2484.83|2492.85|2484.15|35
1643243140000|2022-01-27 00:25:40|2493.46|2484.76|2493.93|2485.23|2494.16|2485.46|2493.35|2484.65|35
1643243150000|2022-01-27 00:25:50|2493.94|2485.24|2492.44|2483.74|2494.85|2486.15|2491.79|2483.09|33
1643243160000|2022-01-27 00:26:00|2492.9|2484.2|2491.95|2483.25|2493.32|2484.62|2491.92|2483.22|33
1643243170000|2022-01-27 00:26:10|2491.61|2482.91|2492.83|2484.13|2493|2484.3|2491.47|2482.77|24
1643243180000|2022-01-27 00:26:20|2492.8|2484.1|2492.94|2484.24|2493.12|2484.42|2491.71|2483.01|29
1643243190000|2022-01-27 00:26:30|2491.69|2482.99|2494.05|2485.35|2494.11|2485.41|2491.69|2482.99|35
1643243200000|2022-01-27 00:26:40|2493.87|2485.17|2493.97|2485.27|2494.56|2485.86|2493.22|2484.52|38
1643243210000|2022-01-27 00:26:50|2494.03|2485.33|2493.35|2484.65|2494.35|2485.65|2493.18|2484.48|34
1643243220000|2022-01-27 00:27:00|2493.33|2484.63|2492.37|2483.67|2493.33|2484.63|2491.69|2482.99|35
1643243230000|2022-01-27 00:27:10|2492.13|2483.43|2493.07|2484.37|2493.48|2484.78|2491.72|2483.02|33
1643243240000|2022-01-27 00:27:20|2493.13|2484.43|2493.75|2485.05|2493.99|2485.29|2493.07|2484.37|32
1643243250000|2022-01-27 00:27:30|2493.74|2485.04|2493.52|2484.82|2495.23|2486.53|2493.51|2484.81|29
1643243260000|2022-01-27 00:27:40|2493.73|2485.03|2494.51|2485.81|2495.15|2486.45|2493.66|2484.96|33
1643243270000|2022-01-27 00:27:50|2494.34|2485.64|2492.44|2483.74|2494.34|2485.64|2492.44|2483.74|38
1643243280000|2022-01-27 00:28:00|2492.63|2483.93|2490.84|2482.14|2492.68|2483.98|2490.55|2481.85|36
1643243290000|2022-01-27 00:28:10|2490.79|2482.09|2491.95|2483.25|2492.01|2483.31|2490.59|2481.89|36
1643243300000|2022-01-27 00:28:20|2491.97|2483.27|2491.78|2483.08|2492.01|2483.31|2491.35|2482.65|31
1643243310000|2022-01-27 00:28:30|2491.75|2483.05|2491.39|2482.69|2491.8|2483.1|2491.26|2482.56|31
1643243320000|2022-01-27 00:28:40|2491.36|2482.66|2490.11|2481.41|2491.44|2482.74|2490.04|2481.34|33
1643243330000|2022-01-27 00:28:50|2490.92|2482.22|2489.3|2480.6|2490.92|2482.22|2489.12|2480.42|31
1643243340000|2022-01-27 00:29:00|2489.27|2480.57|2489.1|2480.4|2489.27|2480.57|2488.63|2479.93|33
1643243350000|2022-01-27 00:29:10|2488.59|2479.89|2488.66|2479.96|2489.01|2480.31|2488.07|2479.37|36
1643243360000|2022-01-27 00:29:20|2488.41|2479.71|2487.69|2478.99|2488.68|2479.98|2487.54|2478.84|33
1643243370000|2022-01-27 00:29:30|2488.23|2479.53|2488.37|2479.67|2488.79|2480.09|2487.72|2479.02|36
1643243380000|2022-01-27 00:29:40|2488.38|2479.68|2488.06|2479.36|2488.63|2479.93|2488.01|2479.31|35
1643243390000|2022-01-27 00:29:50|2488.18|2479.48|2488.57|2479.87|2488.91|2480.21|2487.79|2479.09|31
1643243400000|2022-01-27 00:30:00|2488.62|2479.92|2487.7|2479|2488.68|2479.98|2487.65|2478.95|36
1643243410000|2022-01-27 00:30:10|2487.71|2479.01|2488.81|2480.11|2488.81|2480.11|2487.71|2479.01|29
1643243420000|2022-01-27 00:30:20|2488.91|2480.21|2490.81|2482.11|2491.6|2482.9|2488.91|2480.21|36
1643243430000|2022-01-27 00:30:30|2491.22|2482.52|2490.03|2481.33|2491.34|2482.64|2490.03|2481.33|39
1643243440000|2022-01-27 00:30:40|2489.9|2481.2|2488.51|2479.81|2489.9|2481.2|2488.23|2479.53|40
1643243450000|2022-01-27 00:30:50|2488.55|2479.85|2487.16|2478.46|2488.6|2479.9|2487.14|2478.44|36
1643243460000|2022-01-27 00:31:00|2487.15|2478.45|2487.94|2479.24|2488.2|2479.5|2486.7|2478|32
1643243470000|2022-01-27 00:31:10|2487.97|2479.27|2486.93|2478.23|2488.22|2479.52|2486.72|2478.02|36
1643243480000|2022-01-27 00:31:20|2486.8|2478.1|2487.04|2478.34|2487.23|2478.53|2486.33|2477.63|39
1643243490000|2022-01-27 00:31:30|2486.95|2478.25|2486.42|2477.72|2487.03|2478.33|2486.41|2477.71|32
1643243500000|2022-01-27 00:31:40|2486.34|2477.64|2484.21|2475.51|2486.55|2477.85|2483.95|2475.25|37
1643243510000|2022-01-27 00:31:50|2484.26|2475.56|2484.4|2475.7|2484.44|2475.74|2483.68|2474.98|30
1643243520000|2022-01-27 00:32:00|2484.46|2475.76|2482.87|2474.17|2484.46|2475.76|2482.52|2473.82|27
1643243530000|2022-01-27 00:32:10|2481.95|2473.25|2481.8|2473.1|2482.66|2473.96|2480.64|2471.94|39
1643243540000|2022-01-27 00:32:20|2481.79|2473.09|2481.48|2472.78|2482.74|2474.04|2480.86|2472.16|36
1643243550000|2022-01-27 00:32:30|2481.67|2472.97|2483.39|2474.69|2483.56|2474.86|2481.67|2472.97|28
1643243560000|2022-01-27 00:32:40|2483.49|2474.79|2483.82|2475.12|2483.91|2475.21|2483.38|2474.68|23
1643243570000|2022-01-27 00:32:50|2483.83|2475.13|2482.54|2473.84|2483.86|2475.16|2482.54|2473.84|33
1643243580000|2022-01-27 00:33:00|2482.55|2473.85|2478.48|2469.78|2482.6|2473.9|2478.48|2469.78|36
1643243590000|2022-01-27 00:33:10|2478.85|2470.15|2479.02|2470.32|2479.31|2470.61|2478.48|2469.78|31
1643243600000|2022-01-27 00:33:20|2479.95|2471.25|2480.77|2472.07|2480.77|2472.07|2479.59|2470.89|36
1643243610000|2022-01-27 00:33:30|2480.75|2472.05|2479.82|2471.12|2481|2472.3|2479.34|2470.64|39
1643243620000|2022-01-27 00:33:40|2479.74|2471.04|2476.64|2467.94|2479.74|2471.04|2476.27|2467.57|40
1643243630000|2022-01-27 00:33:50|2476.88|2468.18|2479.94|2471.24|2480.07|2471.37|2476.57|2467.87|38
1643243640000|2022-01-27 00:34:00|2480.07|2471.37|2482.15|2473.45|2482.22|2473.52|2480.03|2471.33|33
1643243650000|2022-01-27 00:34:10|2482.36|2473.66|2481.95|2473.25|2482.93|2474.23|2481.03|2472.33|37
1643243660000|2022-01-27 00:34:20|2481.96|2473.26|2482.32|2473.62|2482.63|2473.93|2481.96|2473.26|36
1643243670000|2022-01-27 00:34:30|2482.36|2473.66|2482.6|2473.9|2483.65|2474.95|2482.02|2473.32|37
1643243680000|2022-01-27 00:34:40|2482.46|2473.76|2482.24|2473.54|2482.56|2473.86|2482|2473.3|37
1643243690000|2022-01-27 00:34:50|2482.3|2473.6|2481.95|2473.25|2482.43|2473.73|2480.84|2472.14|36
1643243700000|2022-01-27 00:35:00|2482.18|2473.48|2480.26|2471.56|2482.28|2473.58|2480.09|2471.39|37
1643243710000|2022-01-27 00:35:10|2480.38|2471.68|2481.43|2472.73|2482.23|2473.53|2480.33|2471.63|35
1643243720000|2022-01-27 00:35:20|2481.51|2472.81|2481.97|2473.27|2482.01|2473.31|2481.18|2472.48|37
1643243730000|2022-01-27 00:35:30|2481.84|2473.14|2485.39|2476.69|2485.45|2476.75|2481.73|2473.03|34
1643243740000|2022-01-27 00:35:40|2485.43|2476.73|2485.06|2476.36|2485.43|2476.73|2484.41|2475.71|34
1643243750000|2022-01-27 00:35:50|2485.22|2476.52|2483.62|2474.92|2485.26|2476.56|2482.91|2474.21|37
1643243760000|2022-01-27 00:36:00|2483.34|2474.64|2483.72|2475.02|2484.14|2475.44|2482.64|2473.94|37
1643243770000|2022-01-27 00:36:10|2483.78|2475.08|2483.48|2474.78|2483.84|2475.14|2483.01|2474.31|32
1643243780000|2022-01-27 00:36:20|2483.47|2474.77|2486.18|2477.48|2486.18|2477.48|2483.4|2474.7|36
1643243790000|2022-01-27 00:36:30|2486.09|2477.39|2485.59|2476.89|2486.57|2477.87|2484.77|2476.07|33
1643243800000|2022-01-27 00:36:40|2485.39|2476.69|2485.82|2477.12|2486.61|2477.91|2485.33|2476.63|35
1643243810000|2022-01-27 00:36:50|2485.83|2477.13|2486.32|2477.62|2486.32|2477.62|2484.26|2475.56|31
1643243820000|2022-01-27 00:37:00|2486.42|2477.72|2486.45|2477.75|2486.72|2478.02|2485.44|2476.74|34
1643243830000|2022-01-27 00:37:10|2486.19|2477.49|2488.64|2479.94|2488.94|2480.24|2486.02|2477.32|26
1643243840000|2022-01-27 00:37:20|2488.52|2479.82|2489.31|2480.61|2489.65|2480.95|2488.52|2479.82|31
1643243850000|2022-01-27 00:37:30|2489.63|2480.93|2489.07|2480.37|2490.43|2481.73|2488.52|2479.82|35
1643243860000|2022-01-27 00:37:40|2489.08|2480.38|2489.35|2480.65|2489.93|2481.23|2489.08|2480.38|25
1643243870000|2022-01-27 00:37:50|2490.01|2481.31|2489.35|2480.65|2490.01|2481.31|2489.35|2480.65|11
1643243880000|2022-01-27 00:38:00|2490.05|2481.35|2489.3|2480.6|2490.05|2481.35|2489.13|2480.43|23
1643243890000|2022-01-27 00:38:10|2489.29|2480.59|2488.78|2480.08|2489.34|2480.64|2488.74|2480.04|29
1643243900000|2022-01-27 00:38:20|2488.97|2480.27|2488.09|2479.39|2489.19|2480.49|2488.04|2479.34|32
1643243910000|2022-01-27 00:38:30|2488.1|2479.4|2489.36|2480.66|2489.36|2480.66|2488.1|2479.4|32
1643243920000|2022-01-27 00:38:40|2489.04|2480.34|2489.1|2480.4|2489.58|2480.88|2488|2479.3|37
1643243930000|2022-01-27 00:38:50|2489.14|2480.44|2489.35|2480.65|2489.71|2481.01|2489.06|2480.36|33
1643243940000|2022-01-27 00:39:00|2489.55|2480.85|2489.35|2480.65|2489.89|2481.19|2489.35|2480.65|17
1643243950000|2022-01-27 00:39:10|2490.5|2481.8|2492.57|2483.87|2492.74|2484.04|2490.5|2481.8|30
1643243960000|2022-01-27 00:39:20|2491.99|2483.29|2491.89|2483.19|2492.82|2484.12|2491.65|2482.95|37
1643243970000|2022-01-27 00:39:30|2492.09|2483.39|2492.33|2483.63|2492.55|2483.85|2491.69|2482.99|36
1643243980000|2022-01-27 00:39:40|2492.43|2483.73|2492.09|2483.39|2492.48|2483.78|2491.78|2483.08|31
1643243990000|2022-01-27 00:39:50|2492.14|2483.44|2494.44|2485.74|2494.44|2485.74|2491.28|2482.58|29
1643244000000|2022-01-27 00:40:00|2494.34|2485.64|2494.6|2485.9|2494.88|2486.18|2494.21|2485.51|28
1643244010000|2022-01-27 00:40:10|2493.26|2484.56|2490.76|2482.06|2493.68|2484.98|2490.34|2481.64|37
1643244020000|2022-01-27 00:40:20|2490.91|2482.21|2490.86|2482.16|2491.53|2482.83|2490.72|2482.02|35
1643244030000|2022-01-27 00:40:30|2490.88|2482.18|2490.76|2482.06|2491.27|2482.57|2490.2|2481.5|31
1643244040000|2022-01-27 00:40:40|2490.34|2481.64|2488.37|2479.67|2491.27|2482.57|2488.27|2479.57|35
1643244050000|2022-01-27 00:40:50|2488.43|2479.73|2489.18|2480.48|2489.48|2480.78|2488.34|2479.64|35
1643244060000|2022-01-27 00:41:00|2489.17|2480.47|2490.62|2481.92|2490.73|2482.03|2489.01|2480.31|37
1643244070000|2022-01-27 00:41:10|2490.61|2481.91|2490.42|2481.72|2490.76|2482.06|2489.92|2481.22|34
1643244080000|2022-01-27 00:41:20|2492.16|2483.46|2492.11|2483.41|2492.17|2483.47|2492|2483.3|17
1643244090000|2022-01-27 00:41:30|2492.13|2483.43|2490.18|2481.48|2492.13|2483.43|2490.06|2481.36|35
1643244100000|2022-01-27 00:41:40|2490.24|2481.54|2491.58|2482.88|2491.62|2482.92|2490.17|2481.47|35
1643244110000|2022-01-27 00:41:50|2491.39|2482.69|2491.28|2482.58|2491.49|2482.79|2491.1|2482.4|33
1643244120000|2022-01-27 00:42:00|2491.04|2482.34|2489.9|2481.2|2491.25|2482.55|2489.9|2481.2|34
1643244130000|2022-01-27 00:42:10|2489.5|2480.8|2489.15|2480.45|2490.12|2481.42|2489.15|2480.45|25
1643244140000|2022-01-27 00:42:20|2489.4|2480.7|2490.11|2481.41|2490.2|2481.5|2489.17|2480.47|38
1643244150000|2022-01-27 00:42:30|2490.08|2481.38|2492.37|2483.67|2492.37|2483.67|2490.08|2481.38|17
1643244160000|2022-01-27 00:42:40|2492.43|2483.73|2494.6|2485.9|2494.94|2486.24|2492.43|2483.73|17
1643244170000|2022-01-27 00:42:50|2495.06|2486.36|2496.68|2487.98|2498.1|2489.4|2495.06|2486.36|28
1643244180000|2022-01-27 00:43:00|2497.45|2488.75|2495.72|2487.02|2497.88|2489.18|2495.45|2486.75|32
1643244190000|2022-01-27 00:43:10|2495.7|2487|2495.09|2486.39|2495.7|2487|2494.41|2485.71|38
1643244200000|2022-01-27 00:43:20|2495.27|2486.57|2494.5|2485.8|2495.27|2486.57|2493.57|2484.87|37
1643244210000|2022-01-27 00:43:30|2494.8|2486.1|2494.97|2486.27|2495.83|2487.13|2494.51|2485.81|38
1643244220000|2022-01-27 00:43:40|2495.15|2486.45|2494.88|2486.18|2495.37|2486.67|2494.61|2485.91|32
1643244230000|2022-01-27 00:43:50|2495.22|2486.52|2492.79|2484.09|2495.22|2486.52|2492.46|2483.76|37
1643244240000|2022-01-27 00:44:00|2492.72|2484.02|2488.33|2479.63|2492.76|2484.06|2488.33|2479.63|40
1643244250000|2022-01-27 00:44:10|2489.01|2480.31|2490.14|2481.44|2490.71|2482.01|2489.01|2480.31|35
1643244260000|2022-01-27 00:44:20|2490.05|2481.35|2489.08|2480.38|2490.37|2481.67|2488.87|2480.17|36
1643244270000|2022-01-27 00:44:30|2489|2480.3|2490.6|2481.9|2490.63|2481.93|2489|2480.3|37
1643244280000|2022-01-27 00:44:40|2490.45|2481.75|2490.02|2481.32|2491.4|2482.7|2490.02|2481.32|31
1643244290000|2022-01-27 00:44:50|2490|2481.3|2490.99|2482.29|2491.54|2482.84|2489.47|2480.77|38
1643244300000|2022-01-27 00:45:00|2490.98|2482.28|2490.57|2481.87|2491.14|2482.44|2489.98|2481.28|34
1643244310000|2022-01-27 00:45:10|2490.56|2481.86|2488.68|2479.98|2490.63|2481.93|2488.39|2479.69|36
1643244320000|2022-01-27 00:45:20|2488.66|2479.96|2489.3|2480.6|2489.47|2480.77|2488.64|2479.94|34
1643244330000|2022-01-27 00:45:30|2489.28|2480.58|2489.89|2481.19|2489.89|2481.19|2488.72|2480.02|32
1643244340000|2022-01-27 00:45:40|2489.88|2481.18|2489.23|2480.53|2490.05|2481.35|2489.08|2480.38|33
1643244350000|2022-01-27 00:45:50|2489.17|2480.47|2489.08|2480.38|2489.28|2480.58|2488.83|2480.13|31
1643244360000|2022-01-27 00:46:00|2489.31|2480.61|2490.93|2482.23|2491|2482.3|2488.75|2480.05|39
1643244370000|2022-01-27 00:46:10|2490.92|2482.22|2490.98|2482.28|2491.33|2482.63|2490.63|2481.93|38
1643244380000|2022-01-27 00:46:20|2490.85|2482.15|2491.5|2482.8|2491.73|2483.03|2489.72|2481.02|37
1643244390000|2022-01-27 00:46:30|2491.33|2482.63|2491.35|2482.65|2492.08|2483.38|2491.33|2482.63|24
1643244400000|2022-01-27 00:46:40|2491.95|2483.25|2491.08|2482.38|2491.95|2483.25|2490.29|2481.59|35
1643244410000|2022-01-27 00:46:50|2491.07|2482.37|2491.55|2482.85|2492.05|2483.35|2491.01|2482.31|26
1643244420000|2022-01-27 00:47:00|2492.05|2483.35|2491.65|2482.95|2492.05|2483.35|2490.85|2482.15|35
1643244430000|2022-01-27 00:47:10|2491.75|2483.05|2491.62|2482.92|2492.36|2483.66|2491.35|2482.65|24
1643244440000|2022-01-27 00:47:20|2491.75|2483.05|2493.34|2484.64|2493.58|2484.88|2491.63|2482.93|28
1643244450000|2022-01-27 00:47:30|2493.61|2484.91|2491.22|2482.52|2493.61|2484.91|2491.22|2482.52|34
1643244460000|2022-01-27 00:47:40|2490.88|2482.18|2492.23|2483.53|2492.23|2483.53|2490.65|2481.95|38
1643244470000|2022-01-27 00:47:50|2492.04|2483.34|2493.25|2484.55|2493.36|2484.66|2492.04|2483.34|33
1643244480000|2022-01-27 00:48:00|2493.32|2484.62|2492.75|2484.05|2493.69|2484.99|2492.55|2483.85|33
1643244490000|2022-01-27 00:48:10|2493.06|2484.36|2493.41|2484.71|2493.45|2484.75|2493.05|2484.35|26
1643244500000|2022-01-27 00:48:20|2493.42|2484.72|2492.68|2483.98|2493.63|2484.93|2492.66|2483.96|26
1643244510000|2022-01-27 00:48:30|2492.84|2484.14|2492.83|2484.13|2492.91|2484.21|2492.77|2484.07|30
1643244520000|2022-01-27 00:48:40|2492.82|2484.12|2493.45|2484.75|2493.84|2485.14|2492.79|2484.09|40
1643244530000|2022-01-27 00:48:50|2493.56|2484.86|2493.58|2484.88|2493.97|2485.27|2493.31|2484.61|35
1643244540000|2022-01-27 00:49:00|2493.75|2485.05|2494.47|2485.77|2495.4|2486.7|2493.75|2485.05|26
1643244550000|2022-01-27 00:49:10|2494.84|2486.14|2494.46|2485.76|2494.86|2486.16|2494.32|2485.62|24
1643244560000|2022-01-27 00:49:20|2494.43|2485.73|2493.87|2485.17|2494.5|2485.8|2493.35|2484.65|38
1643244570000|2022-01-27 00:49:30|2493.88|2485.18|2495.92|2487.22|2496.03|2487.33|2493.83|2485.13|37
1643244580000|2022-01-27 00:49:40|2495.93|2487.23|2496.01|2487.31|2496.01|2487.31|2495.19|2486.49|32
1643244590000|2022-01-27 00:49:50|2495.75|2487.05|2496.08|2487.38|2496.24|2487.54|2495.57|2486.87|18
1643244600000|2022-01-27 00:50:00|2496.03|2487.33|2494.52|2485.82|2496.14|2487.44|2494.52|2485.82|22
1643244610000|2022-01-27 00:50:10|2494.61|2485.91|2494.07|2485.37|2494.61|2485.91|2493.94|2485.24|11
1643244620000|2022-01-27 00:50:20|2494.17|2485.47|2493.99|2485.29|2494.64|2485.94|2493.96|2485.26|31
1643244630000|2022-01-27 00:50:30|2494.16|2485.46|2493.92|2485.22|2494.87|2486.17|2493.8|2485.1|31
1643244640000|2022-01-27 00:50:40|2493.93|2485.23|2491.6|2482.9|2493.93|2485.23|2490.85|2482.15|39
1643244650000|2022-01-27 00:50:50|2491.59|2482.89|2494.05|2485.35|2494.24|2485.54|2491.56|2482.86|37
1643244660000|2022-01-27 00:51:00|2493.91|2485.21|2491.92|2483.22|2493.91|2485.21|2491.62|2482.92|40
1643244670000|2022-01-27 00:51:10|2491.9|2483.2|2493.74|2485.04|2493.74|2485.04|2491.84|2483.14|37
1643244680000|2022-01-27 00:51:20|2493.65|2484.95|2494.09|2485.39|2494.11|2485.41|2493.26|2484.56|35
1643244690000|2022-01-27 00:51:30|2493.85|2485.15|2494.48|2485.78|2494.7|2486|2493.74|2485.04|33
1643244700000|2022-01-27 00:51:40|2494.49|2485.79|2493.15|2484.45|2494.49|2485.79|2492.97|2484.27|29
1643244710000|2022-01-27 00:51:50|2493.12|2484.42|2491.61|2482.91|2493.43|2484.73|2491.22|2482.52|36
1643244720000|2022-01-27 00:52:00|2491.59|2482.89|2491.19|2482.49|2492.33|2483.63|2490.94|2482.24|37
1643244730000|2022-01-27 00:52:10|2491.24|2482.54|2490.12|2481.42|2491.26|2482.56|2489.56|2480.86|34
1643244740000|2022-01-27 00:52:20|2490.11|2481.41|2488.95|2480.25|2490.24|2481.54|2488.92|2480.22|39
1643244750000|2022-01-27 00:52:30|2488.87|2480.17|2489.94|2481.24|2489.94|2481.24|2488.58|2479.88|36
1643244760000|2022-01-27 00:52:40|2490.17|2481.47|2488.07|2479.37|2490.18|2481.48|2487.87|2479.17|36
1643244770000|2022-01-27 00:52:50|2488.5|2479.8|2487.76|2479.06|2488.53|2479.83|2486.73|2478.03|40
1643244780000|2022-01-27 00:53:00|2486.79|2478.09|2485.72|2477.02|2487.02|2478.32|2485.47|2476.77|36
1643244790000|2022-01-27 00:53:10|2485.74|2477.04|2485.37|2476.67|2486.55|2477.85|2485.37|2476.67|34
1643244800000|2022-01-27 00:53:20|2485.42|2476.72|2487.84|2479.14|2487.84|2479.14|2485.34|2476.64|32
1643244810000|2022-01-27 00:53:30|2487.94|2479.24|2487.31|2478.61|2488.41|2479.71|2486.79|2478.09|37
1643244820000|2022-01-27 00:53:40|2487.62|2478.92|2487.82|2479.12|2488.55|2479.85|2487.28|2478.58|31
1643244830000|2022-01-27 00:53:50|2487.83|2479.13|2487.65|2478.95|2488.39|2479.69|2487.42|2478.72|36
1643244840000|2022-01-27 00:54:00|2487.28|2478.58|2486.12|2477.42|2487.71|2479.01|2486.12|2477.42|38
1643244850000|2022-01-27 00:54:10|2486.06|2477.36|2486.9|2478.2|2486.92|2478.22|2485.93|2477.23|33
1643244860000|2022-01-27 00:54:20|2486.65|2477.95|2487|2478.3|2487.09|2478.39|2486.63|2477.93|38
1643244870000|2022-01-27 00:54:30|2487.08|2478.38|2486.73|2478.03|2487.08|2478.38|2485.8|2477.1|35
1643244880000|2022-01-27 00:54:40|2486.67|2477.97|2486.21|2477.51|2486.67|2477.97|2485.96|2477.26|35
1643244890000|2022-01-27 00:54:50|2486.19|2477.49|2485.01|2476.31|2486.45|2477.75|2484.9|2476.2|33
1643244900000|2022-01-27 00:55:00|2485.1|2476.4|2485.15|2476.45|2485.28|2476.58|2483.98|2475.28|34
1643244910000|2022-01-27 00:55:10|2485.14|2476.44|2486.09|2477.39|2486.09|2477.39|2484.85|2476.15|32
1643244920000|2022-01-27 00:55:20|2486.19|2477.49|2487.21|2478.51|2487.59|2478.89|2486.19|2477.49|32
1643244930000|2022-01-27 00:55:30|2487.19|2478.49|2487.74|2479.04|2488|2479.3|2487.16|2478.46|28
1643244940000|2022-01-27 00:55:40|2488|2479.3|2488.89|2480.19|2488.96|2480.26|2487.69|2478.99|34
1643244950000|2022-01-27 00:55:50|2488.83|2480.13|2489.37|2480.67|2489.47|2480.77|2488.83|2480.13|31
1643244960000|2022-01-27 00:56:00|2489.36|2480.66|2491.36|2482.66|2492.02|2483.32|2489.36|2480.66|37
1643244970000|2022-01-27 00:56:10|2491.25|2482.55|2489|2480.3|2491.4|2482.7|2488.49|2479.79|39
1643244980000|2022-01-27 00:56:20|2489.03|2480.33|2488.95|2480.25|2489.67|2480.97|2488.88|2480.18|24
1643244990000|2022-01-27 00:56:30|2488.99|2480.29|2489.58|2480.88|2489.6|2480.9|2488.92|2480.22|31
1643245000000|2022-01-27 00:56:40|2489.66|2480.96|2490.52|2481.82|2491.05|2482.35|2489.51|2480.81|34
1643245010000|2022-01-27 00:56:50|2490.51|2481.81|2489.46|2480.76|2490.67|2481.97|2488.93|2480.23|34
1643245020000|2022-01-27 00:57:00|2489.23|2480.53|2488.31|2479.61|2489.45|2480.75|2487.82|2479.12|37
1643245030000|2022-01-27 00:57:10|2488.3|2479.6|2490.22|2481.52|2490.22|2481.52|2487.82|2479.12|35
1643245040000|2022-01-27 00:57:20|2490.27|2481.57|2491.21|2482.51|2491.81|2483.11|2490.22|2481.52|34
1643245050000|2022-01-27 00:57:30|2491.34|2482.64|2490.6|2481.9|2491.62|2482.92|2490.6|2481.9|31
1643245060000|2022-01-27 00:57:40|2490.57|2481.87|2492.52|2483.82|2492.65|2483.95|2490.57|2481.87|35
1643245070000|2022-01-27 00:57:50|2492.58|2483.88|2493.04|2484.34|2493.31|2484.61|2492.31|2483.61|38
1643245080000|2022-01-27 00:58:00|2492.79|2484.09|2491.7|2483|2492.79|2484.09|2491.56|2482.86|31
1643245090000|2022-01-27 00:58:10|2491.74|2483.04|2490.92|2482.22|2492.5|2483.8|2490.43|2481.73|36
1643245100000|2022-01-27 00:58:20|2490.9|2482.2|2488.18|2479.48|2490.9|2482.2|2488.11|2479.41|36
1643245110000|2022-01-27 00:58:30|2488.14|2479.44|2488.49|2479.79|2488.92|2480.22|2488.14|2479.44|31
1643245120000|2022-01-27 00:58:40|2488.5|2479.8|2488.99|2480.29|2489.32|2480.62|2488.26|2479.56|32
1643245130000|2022-01-27 00:58:50|2488.78|2480.08|2488.19|2479.49|2489|2480.3|2487.91|2479.21|33
1643245140000|2022-01-27 00:59:00|2488.42|2479.72|2489.77|2481.07|2490|2481.3|2488.13|2479.43|34
1643245150000|2022-01-27 00:59:10|2489.78|2481.08|2488.12|2479.42|2490.11|2481.41|2487.92|2479.22|37
1643245160000|2022-01-27 00:59:20|2488.11|2479.41|2487.84|2479.14|2488.66|2479.96|2487.43|2478.73|38
1643245170000|2022-01-27 00:59:30|2487.85|2479.15|2489.61|2480.91|2490.08|2481.38|2487.85|2479.15|34
1643245180000|2022-01-27 00:59:40|2489.6|2480.9|2489.97|2481.27|2490.05|2481.35|2489.23|2480.53|33
1643245190000|2022-01-27 00:59:50|2489.96|2481.26|2490.61|2481.91|2490.9|2482.2|2489.96|2481.26|38
1643245200000|2022-01-27 01:00:00|2490.62|2481.92|2488.81|2480.11|2490.68|2481.98|2487.81|2479.11|37
1643245210000|2022-01-27 01:00:10|2488.83|2480.13|2485.54|2476.84|2488.9|2480.2|2485.45|2476.75|37
1643245220000|2022-01-27 01:00:20|2485.49|2476.79|2484.15|2475.45|2485.49|2476.79|2482.86|2474.16|34
1643245230000|2022-01-27 01:00:30|2484.14|2475.44|2483.73|2475.03|2484.14|2475.44|2482.76|2474.06|36
1643245240000|2022-01-27 01:00:40|2483.69|2474.99|2481.81|2473.11|2484.11|2475.41|2481.58|2472.88|38
1643245250000|2022-01-27 01:00:50|2482.26|2473.56|2482.68|2473.98|2483.85|2475.15|2481.95|2473.25|38
1643245260000|2022-01-27 01:01:00|2482.67|2473.97|2483.26|2474.56|2483.38|2474.68|2481.3|2472.6|37
1643245270000|2022-01-27 01:01:10|2483.27|2474.57|2482.49|2473.79|2484.1|2475.4|2482.26|2473.56|39
1643245280000|2022-01-27 01:01:20|2482.62|2473.92|2482.78|2474.08|2483.06|2474.36|2482.43|2473.73|33
1643245290000|2022-01-27 01:01:30|2482.88|2474.18|2481.84|2473.14|2483.05|2474.35|2481.84|2473.14|32
1643245300000|2022-01-27 01:01:40|2482.52|2473.82|2481.17|2472.47|2482.84|2474.14|2481|2472.3|34
1643245310000|2022-01-27 01:01:50|2481.05|2472.35|2481.96|2473.26|2482.14|2473.44|2480.84|2472.14|33
1643245320000|2022-01-27 01:02:00|2481.85|2473.15|2481.9|2473.2|2483.33|2474.63|2481.85|2473.15|38
1643245330000|2022-01-27 01:02:10|2482.31|2473.61|2482.32|2473.62|2482.6|2473.9|2481.78|2473.08|37
1643245340000|2022-01-27 01:02:20|2482.43|2473.73|2480.49|2471.79|2482.56|2473.86|2480.42|2471.72|37
1643245350000|2022-01-27 01:02:30|2480.89|2472.19|2481.18|2472.48|2481.23|2472.53|2479.61|2470.91|33
1643245360000|2022-01-27 01:02:40|2481.29|2472.59|2482.35|2473.65|2482.42|2473.72|2481.25|2472.55|33
1643245370000|2022-01-27 01:02:50|2482.31|2473.61|2478.38|2469.68|2483.03|2474.33|2478.38|2469.68|38
1643245380000|2022-01-27 01:03:00|2479.56|2470.86|2478.08|2469.38|2479.56|2470.86|2476.77|2468.07|37
1643245390000|2022-01-27 01:03:10|2477.85|2469.15|2477.33|2468.63|2478.35|2469.65|2476.81|2468.11|36
1643245400000|2022-01-27 01:03:20|2478.32|2469.62|2478.48|2469.78|2479.41|2470.71|2477.65|2468.95|37
1643245410000|2022-01-27 01:03:30|2478.52|2469.82|2476.74|2468.04|2479.9|2471.2|2476.73|2468.03|35
1643245420000|2022-01-27 01:03:40|2476.72|2468.02|2476.9|2468.2|2478.06|2469.36|2476.29|2467.59|29
1643245430000|2022-01-27 01:03:50|2476.75|2468.05|2476.73|2468.03|2476.9|2468.2|2476.12|2467.42|30
1643245440000|2022-01-27 01:04:00|2476.88|2468.18|2477.07|2468.37|2477.07|2468.37|2476.44|2467.74|36
1643245450000|2022-01-27 01:04:10|2477.09|2468.39|2476.96|2468.26|2477.36|2468.66|2476.94|2468.24|36
1643245460000|2022-01-27 01:04:20|2476.78|2468.08|2477.72|2469.02|2477.86|2469.16|2476.66|2467.96|32
1643245470000|2022-01-27 01:04:30|2477.78|2469.08|2476.54|2467.84|2478.04|2469.34|2475.32|2466.62|39
1643245480000|2022-01-27 01:04:40|2476.99|2468.29|2477.57|2468.87|2478.22|2469.52|2476.96|2468.26|39
1643245490000|2022-01-27 01:04:50|2477.34|2468.64|2478.22|2469.52|2478.22|2469.52|2477.22|2468.52|39
1643245500000|2022-01-27 01:05:00|2477.8|2469.1|2477.6|2468.9|2478.6|2469.9|2477|2468.3|33
1643245510000|2022-01-27 01:05:10|2477.4|2468.7|2477.43|2468.73|2477.68|2468.98|2475.94|2467.24|38
1643245520000|2022-01-27 01:05:20|2477.07|2468.37|2477.41|2468.71|2477.87|2469.17|2476.8|2468.1|34
1643245530000|2022-01-27 01:05:30|2477.4|2468.7|2476.56|2467.86|2478.08|2469.38|2476.56|2467.86|34
1643245540000|2022-01-27 01:05:40|2476.55|2467.85|2474.34|2465.64|2477.68|2468.98|2474.26|2465.56|29
1643245550000|2022-01-27 01:05:50|2474.68|2465.98|2474.55|2465.85|2475.13|2466.43|2473.6|2464.9|30
1643245560000|2022-01-27 01:06:00|2474.63|2465.93|2473.08|2464.38|2475.47|2466.77|2473.08|2464.38|35
1643245570000|2022-01-27 01:06:10|2473.27|2464.57|2472.39|2463.69|2473.97|2465.27|2472.23|2463.53|23
1643245580000|2022-01-27 01:06:20|2472.38|2463.68|2471.37|2462.67|2473.2|2464.5|2470.58|2461.88|36
1643245590000|2022-01-27 01:06:30|2471.4|2462.7|2471.63|2462.93|2472.67|2463.97|2470.72|2462.02|36
1643245600000|2022-01-27 01:06:40|2471.67|2462.97|2470.43|2461.73|2471.88|2463.18|2470.43|2461.73|29
1643245610000|2022-01-27 01:06:50|2470.98|2462.28|2472.07|2463.37|2472.74|2464.04|2470.6|2461.9|30
1643245620000|2022-01-27 01:07:00|2471.99|2463.29|2469.04|2460.34|2472.3|2463.6|2469.04|2460.34|33
1643245630000|2022-01-27 01:07:10|2467.9|2459.2|2468.98|2460.28|2469.18|2460.48|2466.95|2458.25|36
1643245640000|2022-01-27 01:07:20|2468.29|2459.59|2468.98|2460.28|2469.05|2460.35|2468.07|2459.37|32
1643245650000|2022-01-27 01:07:30|2468.57|2459.87|2464.77|2456.07|2468.98|2460.28|2464.77|2456.07|39
1643245660000|2022-01-27 01:07:40|2464.91|2456.21|2464.58|2455.88|2465.52|2456.82|2463.32|2454.62|34
1643245670000|2022-01-27 01:07:50|2464.62|2455.92|2464.26|2455.56|2465.09|2456.39|2463.31|2454.61|36
1643245680000|2022-01-27 01:08:00|2463.77|2455.07|2464.26|2455.56|2464.37|2455.67|2462.78|2454.08|38
1643245690000|2022-01-27 01:08:10|2464.59|2455.89|2464.35|2455.65|2465.84|2457.14|2463.96|2455.26|40
1643245700000|2022-01-27 01:08:20|2464.01|2455.31|2464.3|2455.6|2464.35|2455.65|2463.07|2454.37|35
1643245710000|2022-01-27 01:08:30|2464.35|2455.65|2460.27|2451.57|2464.35|2455.65|2460.07|2451.37|38
1643245720000|2022-01-27 01:08:40|2460.28|2451.58|2456.2|2447.5|2460.3|2451.6|2455.65|2446.95|40
1643245730000|2022-01-27 01:08:50|2456.52|2447.82|2458.24|2449.54|2458.32|2449.62|2456.36|2447.66|37
1643245740000|2022-01-27 01:09:00|2458.19|2449.49|2459.81|2451.11|2460.55|2451.85|2458.1|2449.4|35
1643245750000|2022-01-27 01:09:10|2459.82|2451.12|2460.84|2452.14|2461.45|2452.75|2459.7|2451|34
1643245760000|2022-01-27 01:09:20|2461.26|2452.56|2460.63|2451.93|2461.29|2452.59|2459.64|2450.94|37
1643245770000|2022-01-27 01:09:30|2460.7|2452|2460.86|2452.16|2461.55|2452.85|2460.45|2451.75|37
1643245780000|2022-01-27 01:09:40|2460.93|2452.23|2460.02|2451.32|2461.27|2452.57|2459.35|2450.65|36
1643245790000|2022-01-27 01:09:50|2459.93|2451.23|2461.26|2452.56|2461.65|2452.95|2459.93|2451.23|33
1643245800000|2022-01-27 01:10:00|2460.89|2452.19|2461.49|2452.79|2461.89|2453.19|2459.85|2451.15|40
1643245810000|2022-01-27 01:10:10|2461.51|2452.81|2464.66|2455.96|2466.97|2458.27|2461.03|2452.33|38
1643245820000|2022-01-27 01:10:20|2464.61|2455.91|2466.51|2457.81|2466.79|2458.09|2464.23|2455.53|36
1643245830000|2022-01-27 01:10:30|2465.84|2457.14|2465.88|2457.18|2466.16|2457.46|2464.71|2456.01|38
1643245840000|2022-01-27 01:10:40|2466.37|2457.67|2465.27|2456.57|2466.84|2458.14|2465.27|2456.57|36
1643245850000|2022-01-27 01:10:50|2465.05|2456.35|2467.09|2458.39|2467.09|2458.39|2464.37|2455.67|35
1643245860000|2022-01-27 01:11:00|2467.11|2458.41|2467.58|2458.88|2467.9|2459.2|2466.41|2457.71|33
1643245870000|2022-01-27 01:11:10|2467.43|2458.73|2467.41|2458.71|2467.74|2459.04|2466.64|2457.94|28
1643245880000|2022-01-27 01:11:20|2467.62|2458.92|2468.47|2459.77|2470.08|2461.38|2467.1|2458.4|35
1643245890000|2022-01-27 01:11:30|2468.54|2459.84|2467.76|2459.06|2468.56|2459.86|2467.28|2458.58|40
1643245900000|2022-01-27 01:11:40|2467.72|2459.02|2467.17|2458.47|2467.72|2459.02|2467.11|2458.41|40
1643245910000|2022-01-27 01:11:50|2467.31|2458.61|2467.77|2459.07|2467.83|2459.13|2467.29|2458.59|37
1643245920000|2022-01-27 01:12:00|2467.78|2459.08|2466.28|2457.58|2467.87|2459.17|2466.28|2457.58|33
1643245930000|2022-01-27 01:12:10|2466.29|2457.59|2467.01|2458.31|2467.17|2458.47|2464.73|2456.03|37
1643245940000|2022-01-27 01:12:20|2467.02|2458.32|2466.49|2457.79|2467.59|2458.89|2466.41|2457.71|36
1643245950000|2022-01-27 01:12:30|2466.48|2457.78|2465.33|2456.63|2466.48|2457.78|2464.87|2456.17|28
1643245960000|2022-01-27 01:12:40|2464.82|2456.12|2464.48|2455.78|2465.33|2456.63|2464.48|2455.78|21
1643245970000|2022-01-27 01:12:50|2464.61|2455.91|2464.88|2456.18|2465.49|2456.79|2464.12|2455.42|31
1643245980000|2022-01-27 01:13:00|2464.4|2455.7|2464.85|2456.15|2465.68|2456.98|2464.4|2455.7|29
1643245990000|2022-01-27 01:13:10|2464.64|2455.94|2464.37|2455.67|2464.64|2455.94|2462.04|2453.34|37
1643246000000|2022-01-27 01:13:20|2464.25|2455.55|2464.55|2455.85|2465.51|2456.81|2464.13|2455.43|40
1643246010000|2022-01-27 01:13:30|2464.58|2455.88|2465.99|2457.29|2465.99|2457.29|2464.5|2455.8|35
1643246020000|2022-01-27 01:13:40|2466.33|2457.63|2463.78|2455.08|2466.46|2457.76|2463.78|2455.08|37
1643246030000|2022-01-27 01:13:50|2463.8|2455.1|2464.59|2455.89|2464.85|2456.15|2463.33|2454.63|39
1643246040000|2022-01-27 01:14:00|2464.63|2455.93|2465.05|2456.35|2465.31|2456.61|2464.48|2455.78|37
1643246050000|2022-01-27 01:14:10|2465.06|2456.36|2464.49|2455.79|2465.07|2456.37|2464.49|2455.79|35
1643246060000|2022-01-27 01:14:20|2464.24|2455.54|2464.69|2455.99|2464.7|2456|2463.91|2455.21|38
1643246070000|2022-01-27 01:14:30|2464.7|2456|2464.79|2456.09|2465.46|2456.76|2464.09|2455.39|37
1643246080000|2022-01-27 01:14:40|2464.81|2456.11|2464.59|2455.89|2465.23|2456.53|2464.54|2455.84|38
1643246090000|2022-01-27 01:14:50|2464.61|2455.91|2465.97|2457.27|2466.04|2457.34|2464.6|2455.9|36
1643246100000|2022-01-27 01:15:00|2466.17|2457.47|2467.51|2458.81|2467.58|2458.88|2466.17|2457.47|38
1643246110000|2022-01-27 01:15:10|2467.4|2458.7|2468.02|2459.32|2468.37|2459.67|2467.28|2458.58|28
1643246120000|2022-01-27 01:15:20|2468.16|2459.46|2469.51|2460.81|2469.51|2460.81|2468.16|2459.46|34
1643246130000|2022-01-27 01:15:30|2469.49|2460.79|2466.51|2457.81|2469.53|2460.83|2466.45|2457.75|37
1643246140000|2022-01-27 01:15:40|2466.64|2457.94|2465.94|2457.24|2466.94|2458.24|2465.94|2457.24|39
1643246150000|2022-01-27 01:15:50|2466.14|2457.44|2466.15|2457.45|2466.99|2458.29|2466|2457.3|35
1643246160000|2022-01-27 01:16:00|2466.45|2457.75|2464.77|2456.07|2466.45|2457.75|2463.56|2454.86|31
1643246170000|2022-01-27 01:16:10|2464.74|2456.04|2461.28|2452.58|2464.76|2456.06|2461.12|2452.42|33
1643246180000|2022-01-27 01:16:20|2460.48|2451.78|2460.8|2452.1|2461.94|2453.24|2460.48|2451.78|35
1643246190000|2022-01-27 01:16:30|2460.68|2451.98|2459.56|2450.86|2460.68|2451.98|2458.67|2449.97|35
1643246200000|2022-01-27 01:16:40|2459.29|2450.59|2460.35|2451.65|2461.11|2452.41|2458.8|2450.1|35
1643246210000|2022-01-27 01:16:50|2460.59|2451.89|2460.38|2451.68|2462.4|2453.7|2460.35|2451.65|35
1643246220000|2022-01-27 01:17:00|2460.67|2451.97|2458.72|2450.02|2461.2|2452.5|2458.52|2449.82|39
1643246230000|2022-01-27 01:17:10|2458.7|2450|2460.79|2452.09|2461.34|2452.64|2458.69|2449.99|36
1643246240000|2022-01-27 01:17:20|2460.92|2452.22|2461.11|2452.41|2461.29|2452.59|2460.6|2451.9|35
1643246250000|2022-01-27 01:17:30|2461.12|2452.42|2460.63|2451.93|2461.15|2452.45|2460.48|2451.78|34
1643246260000|2022-01-27 01:17:40|2460.7|2452|2460.35|2451.65|2460.76|2452.06|2459.97|2451.27|35
1643246270000|2022-01-27 01:17:50|2460.03|2451.33|2458.3|2449.6|2460.03|2451.33|2457.82|2449.12|34
1643246280000|2022-01-27 01:18:00|2458.28|2449.58|2457.4|2448.7|2458.28|2449.58|2456.68|2447.98|38
1643246290000|2022-01-27 01:18:10|2457.43|2448.73|2456.44|2447.74|2457.71|2449.01|2455.69|2446.99|37
1643246300000|2022-01-27 01:18:20|2455.82|2447.12|2455.68|2446.98|2457.28|2448.58|2455.35|2446.65|35
1643246310000|2022-01-27 01:18:30|2455.52|2446.82|2455.6|2446.9|2456.7|2448|2455.15|2446.45|32
1643246320000|2022-01-27 01:18:40|2455.53|2446.83|2453.12|2444.42|2455.63|2446.93|2453.12|2444.42|35
1643246330000|2022-01-27 01:18:50|2453.43|2444.73|2453.48|2444.78|2454.1|2445.4|2452.65|2443.95|36
1643246340000|2022-01-27 01:19:00|2453.39|2444.69|2452.15|2443.45|2453.67|2444.97|2451.53|2442.83|30
1643246350000|2022-01-27 01:19:10|2452.12|2443.42|2449.71|2441.01|2452.22|2443.52|2449.23|2440.53|37
1643246360000|2022-01-27 01:19:20|2450.19|2441.49|2452.63|2443.93|2452.95|2444.25|2449.6|2440.9|39
1643246370000|2022-01-27 01:19:30|2452.72|2444.02|2451.17|2442.47|2453.5|2444.8|2451.13|2442.43|39
1643246380000|2022-01-27 01:19:40|2451.18|2442.48|2450.59|2441.89|2451.92|2443.22|2450.59|2441.89|36
1643246390000|2022-01-27 01:19:50|2450.58|2441.88|2446.85|2438.15|2450.58|2441.88|2446.14|2437.44|39
1643246400000|2022-01-27 01:20:00|2447|2438.3|2448.62|2439.92|2449.47|2440.77|2446.86|2438.16|37
1643246410000|2022-01-27 01:20:10|2448.2|2439.5|2447.61|2438.91|2448.39|2439.69|2443.6|2434.9|39
1643246420000|2022-01-27 01:20:20|2447.69|2438.99|2446.98|2438.28|2447.85|2439.15|2445.66|2436.96|39
1643246430000|2022-01-27 01:20:30|2447.06|2438.36|2445.55|2436.85|2447.06|2438.36|2444.6|2435.9|38
1643246440000|2022-01-27 01:20:40|2445.53|2436.83|2445.74|2437.04|2446.33|2437.63|2444.28|2435.58|35
1643246450000|2022-01-27 01:20:50|2445.16|2436.46|2445.9|2437.2|2446.27|2437.57|2445.16|2436.46|37
1643246460000|2022-01-27 01:21:00|2445.72|2437.02|2446.73|2438.03|2446.84|2438.14|2445.56|2436.86|35
1643246470000|2022-01-27 01:21:10|2446.49|2437.79|2446.93|2438.23|2448.04|2439.34|2445.62|2436.92|39
1643246480000|2022-01-27 01:21:20|2446.45|2437.75|2445.08|2436.38|2446.45|2437.75|2444.23|2435.53|29
1643246490000|2022-01-27 01:21:30|2445.06|2436.36|2443.8|2435.1|2445.31|2436.61|2443.44|2434.74|36
1643246500000|2022-01-27 01:21:40|2443.96|2435.26|2443.35|2434.65|2444.45|2435.75|2443|2434.3|35
1643246510000|2022-01-27 01:21:50|2443.4|2434.7|2444.38|2435.68|2444.43|2435.73|2443.27|2434.57|36
1643246520000|2022-01-27 01:22:00|2443.85|2435.15|2442.57|2433.87|2444.55|2435.85|2442.45|2433.75|34
1643246530000|2022-01-27 01:22:10|2442.67|2433.97|2442.27|2433.57|2444.01|2435.31|2442.16|2433.46|39
1643246540000|2022-01-27 01:22:20|2442.47|2433.77|2443.38|2434.68|2443.38|2434.68|2441.96|2433.26|38
1643246550000|2022-01-27 01:22:30|2443.73|2435.03|2443.52|2434.82|2445.22|2436.52|2442.73|2434.03|37
1643246560000|2022-01-27 01:22:40|2443.06|2434.36|2441.68|2432.98|2443.42|2434.72|2441.68|2432.98|39
1643246570000|2022-01-27 01:22:50|2441.82|2433.12|2441.9|2433.2|2442.14|2433.44|2441.02|2432.32|34
1643246580000|2022-01-27 01:23:00|2441.92|2433.22|2444.32|2435.62|2444.72|2436.02|2441.02|2432.32|34
1643246590000|2022-01-27 01:23:10|2444.47|2435.77|2448.16|2439.46|2448.16|2439.46|2443.85|2435.15|34
1643246600000|2022-01-27 01:23:20|2448.09|2439.39|2448.67|2439.97|2448.67|2439.97|2447.67|2438.97|37
1643246610000|2022-01-27 01:23:30|2448.12|2439.42|2447|2438.3|2448.78|2440.08|2446.85|2438.15|37
1643246620000|2022-01-27 01:23:40|2447.02|2438.32|2446.22|2437.52|2447.14|2438.44|2445.99|2437.29|25
1643246630000|2022-01-27 01:23:50|2446.3|2437.6|2449.31|2440.61|2449.31|2440.61|2446.3|2437.6|34
1643246640000|2022-01-27 01:24:00|2449.13|2440.43|2448.79|2440.09|2449.62|2440.92|2448.1|2439.4|38
1643246650000|2022-01-27 01:24:10|2448.81|2440.11|2450.53|2441.83|2450.53|2441.83|2448.21|2439.51|30
1643246660000|2022-01-27 01:24:20|2450.54|2441.84|2450.22|2441.52|2450.82|2442.12|2449.79|2441.09|37
1643246670000|2022-01-27 01:24:30|2450.27|2441.57|2450.69|2441.99|2451.1|2442.4|2449.68|2440.98|35
1643246680000|2022-01-27 01:24:40|2450.8|2442.1|2449.34|2440.64|2451.12|2442.42|2449.34|2440.64|35
1643246690000|2022-01-27 01:24:50|2449.24|2440.54|2450.02|2441.32|2450.31|2441.61|2448.97|2440.27|34
1643246700000|2022-01-27 01:25:00|2450.11|2441.41|2446.77|2438.07|2450.11|2441.41|2446.76|2438.06|36
1643246710000|2022-01-27 01:25:10|2447.07|2438.37|2447.4|2438.7|2447.8|2439.1|2446.63|2437.93|34
1643246720000|2022-01-27 01:25:20|2447.36|2438.66|2448.66|2439.96|2449.64|2440.94|2447.36|2438.66|39
1643246730000|2022-01-27 01:25:30|2448.64|2439.94|2447.81|2439.11|2449.19|2440.49|2447.72|2439.02|39
1643246740000|2022-01-27 01:25:40|2447.8|2439.1|2446.99|2438.29|2447.91|2439.21|2446.96|2438.26|38
1643246750000|2022-01-27 01:25:50|2446.86|2438.16|2447.69|2438.99|2447.69|2438.99|2446.06|2437.36|39
1643246760000|2022-01-27 01:26:00|2447.71|2439.01|2449.49|2440.79|2449.49|2440.79|2447.49|2438.79|38
1643246770000|2022-01-27 01:26:10|2449.48|2440.78|2450.56|2441.86|2450.56|2441.86|2448.96|2440.26|36
1643246780000|2022-01-27 01:26:20|2450.9|2442.2|2452.72|2444.02|2452.92|2444.22|2450.9|2442.2|36
1643246790000|2022-01-27 01:26:30|2452.66|2443.96|2451.87|2443.17|2453.31|2444.61|2451.46|2442.76|39
1643246800000|2022-01-27 01:26:40|2451.9|2443.2|2451.51|2442.81|2452.37|2443.67|2451.02|2442.32|37
1643246810000|2022-01-27 01:26:50|2451.54|2442.84|2451.39|2442.69|2452.17|2443.47|2451.02|2442.32|38
1643246820000|2022-01-27 01:27:00|2451.42|2442.72|2452.56|2443.86|2453.13|2444.43|2451.42|2442.72|39
1643246830000|2022-01-27 01:27:10|2452.52|2443.82|2451.9|2443.2|2452.67|2443.97|2451.69|2442.99|33
1643246840000|2022-01-27 01:27:20|2451.83|2443.13|2452.62|2443.92|2452.62|2443.92|2451.65|2442.95|37
1643246850000|2022-01-27 01:27:30|2452.61|2443.91|2452.7|2444|2453.13|2444.43|2452.61|2443.91|31
1643246860000|2022-01-27 01:27:40|2452.99|2444.29|2455.05|2446.35|2455.14|2446.44|2452.99|2444.29|30
1643246870000|2022-01-27 01:27:50|2455.06|2446.36|2453.35|2444.65|2455.24|2446.54|2452.7|2444|38
1643246880000|2022-01-27 01:28:00|2452.87|2444.17|2451.71|2443.01|2453.48|2444.78|2451.63|2442.93|35
1643246890000|2022-01-27 01:28:10|2451.6|2442.9|2451.79|2443.09|2452.08|2443.38|2450.46|2441.76|34
1643246900000|2022-01-27 01:28:20|2452.26|2443.56|2450.62|2441.92|2452.78|2444.08|2450.37|2441.67|38
1643246910000|2022-01-27 01:28:30|2450.52|2441.82|2450.84|2442.14|2451.79|2443.09|2450.34|2441.64|39
1643246920000|2022-01-27 01:28:40|2450.37|2441.67|2450.79|2442.09|2451.03|2442.33|2450.11|2441.41|34
1643246930000|2022-01-27 01:28:50|2450.77|2442.07|2449.72|2441.02|2451.03|2442.33|2449.28|2440.58|37
1643246940000|2022-01-27 01:29:00|2449.91|2441.21|2451.28|2442.58|2451.64|2442.94|2449.43|2440.73|34
1643246950000|2022-01-27 01:29:10|2451.35|2442.65|2449.47|2440.77|2451.72|2443.02|2449.01|2440.31|36
1643246960000|2022-01-27 01:29:20|2449.51|2440.81|2449.77|2441.07|2449.77|2441.07|2449.3|2440.6|25
1643246970000|2022-01-27 01:29:30|2449.76|2441.06|2448.27|2439.57|2449.76|2441.06|2448.22|2439.52|33
1643246980000|2022-01-27 01:29:40|2448.34|2439.64|2448|2439.3|2448.52|2439.82|2447.94|2439.24|31
1643246990000|2022-01-27 01:29:50|2448.04|2439.34|2446.22|2437.52|2448.88|2440.18|2445.99|2437.29|37
1643247000000|2022-01-27 01:30:00|2446.2|2437.5|2443.28|2434.58|2446.55|2437.85|2443.28|2434.58|37
1643247010000|2022-01-27 01:30:10|2443.57|2434.87|2440.31|2431.61|2443.93|2435.23|2439.56|2430.86|36
1643247020000|2022-01-27 01:30:20|2440.35|2431.65|2440.56|2431.86|2442.81|2434.11|2440|2431.3|38
1643247030000|2022-01-27 01:30:30|2440.61|2431.91|2440.42|2431.72|2441.49|2432.79|2439.57|2430.87|36
1643247040000|2022-01-27 01:30:40|2440.29|2431.59|2441.09|2432.39|2441.48|2432.78|2440.2|2431.5|36
1643247050000|2022-01-27 01:30:50|2441.68|2432.98|2439.95|2431.25|2441.68|2432.98|2439.78|2431.08|36
1643247060000|2022-01-27 01:31:00|2439.93|2431.23|2438.11|2429.41|2440.59|2431.89|2436.07|2427.37|35
1643247070000|2022-01-27 01:31:10|2438.59|2429.89|2438.95|2430.25|2439.25|2430.55|2438.51|2429.81|35
1643247080000|2022-01-27 01:31:20|2438.87|2430.17|2436.99|2428.29|2438.95|2430.25|2436.99|2428.29|37
1643247090000|2022-01-27 01:31:30|2437.02|2428.32|2430.04|2421.34|2437.23|2428.53|2429.49|2420.79|40
1643247100000|2022-01-27 01:31:40|2429.84|2421.14|2427.57|2418.87|2430.52|2421.82|2427.57|2418.87|39
1643247110000|2022-01-27 01:31:50|2427.99|2419.29|2423.76|2415.06|2427.99|2419.29|2423.41|2414.71|37
1643247120000|2022-01-27 01:32:00|2423.74|2415.04|2425.34|2416.64|2425.38|2416.68|2423.64|2414.94|38
1643247130000|2022-01-27 01:32:10|2425.29|2416.59|2422.96|2414.26|2425.94|2417.24|2422.57|2413.87|35
1643247140000|2022-01-27 01:32:20|2422.94|2414.24|2425.9|2417.2|2425.93|2417.23|2422.94|2414.24|39
1643247150000|2022-01-27 01:32:30|2425.96|2417.26|2423.36|2414.66|2426.01|2417.31|2423.28|2414.58|40
1643247160000|2022-01-27 01:32:40|2423.34|2414.64|2425.32|2416.62|2426.3|2417.6|2423.34|2414.64|38
1643247170000|2022-01-27 01:32:50|2425.24|2416.54|2425.48|2416.78|2426.5|2417.8|2424.23|2415.53|36
1643247180000|2022-01-27 01:33:00|2424.84|2416.14|2425.28|2416.58|2425.28|2416.58|2424.36|2415.66|35
1643247190000|2022-01-27 01:33:10|2424.86|2416.16|2425.76|2417.06|2425.76|2417.06|2424.41|2415.71|35
1643247200000|2022-01-27 01:33:20|2425.5|2416.8|2424.05|2415.35|2425.83|2417.13|2424.05|2415.35|36
1643247210000|2022-01-27 01:33:30|2424.12|2415.42|2424.88|2416.18|2424.9|2416.2|2423.61|2414.91|30
1643247220000|2022-01-27 01:33:40|2425|2416.3|2424.98|2416.28|2425.5|2416.8|2423.75|2415.05|37
1643247230000|2022-01-27 01:33:50|2424.97|2416.27|2424.39|2415.69|2425.28|2416.58|2424.04|2415.34|39
1643247240000|2022-01-27 01:34:00|2424.5|2415.8|2421.53|2412.83|2424.92|2416.22|2421.43|2412.73|39
1643247250000|2022-01-27 01:34:10|2422.36|2413.66|2421.11|2412.41|2422.36|2413.66|2421.11|2412.41|17
1643247260000|2022-01-27 01:34:20|2421.04|2412.34|2419.81|2411.11|2421.3|2412.6|2419.46|2410.76|37
1643247270000|2022-01-27 01:34:30|2419.92|2411.22|2419.14|2410.44|2419.92|2411.22|2418.81|2410.11|36
1643247280000|2022-01-27 01:34:40|2419.2|2410.5|2419.54|2410.84|2419.54|2410.84|2417.54|2408.84|37
1643247290000|2022-01-27 01:34:50|2419.53|2410.83|2418.74|2410.04|2420.21|2411.51|2418.26|2409.56|35
1643247300000|2022-01-27 01:35:00|2418.89|2410.19|2417.84|2409.14|2418.97|2410.27|2417.4|2408.7|37
1643247310000|2022-01-27 01:35:10|2418.28|2409.58|2419.82|2411.12|2419.82|2411.12|2418.12|2409.42|39
1643247320000|2022-01-27 01:35:20|2420.07|2411.37|2419.41|2410.71|2421.14|2412.44|2418.89|2410.19|38
1643247330000|2022-01-27 01:35:30|2419.36|2410.66|2419.4|2410.7|2419.54|2410.84|2418.46|2409.76|35
1643247340000|2022-01-27 01:35:40|2419.22|2410.52|2419.55|2410.85|2419.69|2410.99|2418.62|2409.92|32
1643247350000|2022-01-27 01:35:50|2419.62|2410.92|2418.79|2410.09|2420|2411.3|2418.66|2409.96|39
1643247360000|2022-01-27 01:36:00|2418.93|2410.23|2419.33|2410.63|2419.33|2410.63|2418.57|2409.87|29
1643247370000|2022-01-27 01:36:10|2419.36|2410.66|2420.84|2412.14|2420.84|2412.14|2419.36|2410.66|30
1643247380000|2022-01-27 01:36:20|2420.7|2412|2421.33|2412.63|2421.81|2413.11|2420.01|2411.31|34
1643247390000|2022-01-27 01:36:30|2421.35|2412.65|2419.66|2410.96|2422.31|2413.61|2419.03|2410.33|36
1643247400000|2022-01-27 01:36:40|2419.43|2410.73|2418.71|2410.01|2419.73|2411.03|2418.46|2409.76|36
1643247410000|2022-01-27 01:36:50|2418.64|2409.94|2418.28|2409.58|2418.96|2410.26|2418.03|2409.33|37
1643247420000|2022-01-27 01:37:00|2418.05|2409.35|2418.13|2409.43|2418.88|2410.18|2417.26|2408.56|35
1643247430000|2022-01-27 01:37:10|2417.87|2409.17|2417.44|2408.74|2417.87|2409.17|2416.78|2408.08|39
1643247440000|2022-01-27 01:37:20|2417.42|2408.72|2413.22|2404.52|2417.82|2409.12|2412.74|2404.04|39
1643247450000|2022-01-27 01:37:30|2413.3|2404.6|2414.48|2405.78|2414.89|2406.19|2412.93|2404.23|39
1643247460000|2022-01-27 01:37:40|2414.18|2405.48|2416.44|2407.74|2416.98|2408.28|2414.18|2405.48|40
1643247470000|2022-01-27 01:37:50|2416.4|2407.7|2417.79|2409.09|2418.92|2410.22|2416.26|2407.56|37
1643247480000|2022-01-27 01:38:00|2418.61|2409.91|2416.26|2407.56|2418.86|2410.16|2416.16|2407.46|38
1643247490000|2022-01-27 01:38:10|2416.25|2407.55|2417.06|2408.36|2418.38|2409.68|2415.18|2406.48|39
1643247500000|2022-01-27 01:38:20|2416.96|2408.26|2419.11|2410.41|2420.03|2411.33|2416.85|2408.15|39
1643247510000|2022-01-27 01:38:30|2419.65|2410.95|2417.66|2408.96|2420.08|2411.38|2417.25|2408.55|37
1643247520000|2022-01-27 01:38:40|2417.76|2409.06|2418.7|2410|2419.22|2410.52|2417.69|2408.99|39
1643247530000|2022-01-27 01:38:50|2418.66|2409.96|2417.45|2408.75|2419.2|2410.5|2417.15|2408.45|38
1643247540000|2022-01-27 01:39:00|2417.25|2408.55|2419.42|2410.72|2419.47|2410.77|2416.71|2408.01|36
1643247550000|2022-01-27 01:39:10|2419.49|2410.79|2420.01|2411.31|2420.01|2411.31|2418.52|2409.82|37
1643247560000|2022-01-27 01:39:20|2420.04|2411.34|2419.18|2410.48|2420.71|2412.01|2419.18|2410.48|39
1643247570000|2022-01-27 01:39:30|2419.25|2410.55|2415.95|2407.25|2419.25|2410.55|2415.58|2406.88|40
1643247580000|2022-01-27 01:39:40|2415.81|2407.11|2414.42|2405.72|2415.81|2407.11|2412.48|2403.78|40
1643247590000|2022-01-27 01:39:50|2414.25|2405.55|2413.45|2404.75|2414.32|2405.62|2413.35|2404.65|35
1643247600000|2022-01-27 01:40:00|2413.74|2405.04|2414.26|2405.56|2414.26|2405.56|2412.55|2403.85|34
1643247610000|2022-01-27 01:40:10|2414.02|2405.32|2413.94|2405.24|2415.41|2406.71|2413.72|2405.02|34
1643247620000|2022-01-27 01:40:20|2414.03|2405.33|2414.23|2405.53|2415.53|2406.83|2413.5|2404.8|39
1643247630000|2022-01-27 01:40:30|2414.55|2405.85|2415.36|2406.66|2416.02|2407.32|2413.99|2405.29|40
1643247640000|2022-01-27 01:40:40|2415.38|2406.68|2415.11|2406.41|2415.95|2407.25|2414.82|2406.12|37
1643247650000|2022-01-27 01:40:50|2415.1|2406.4|2416.59|2407.89|2417.14|2408.44|2414.82|2406.12|31
1643247660000|2022-01-27 01:41:00|2416.47|2407.77|2415.45|2406.75|2416.98|2408.28|2415.43|2406.73|37
1643247670000|2022-01-27 01:41:10|2415.37|2406.67|2414.71|2406.01|2415.54|2406.84|2414.07|2405.37|38
1643247680000|2022-01-27 01:41:20|2414.67|2405.97|2414.24|2405.54|2414.81|2406.11|2413.97|2405.27|35
1643247690000|2022-01-27 01:41:30|2414.21|2405.51|2415.84|2407.14|2416.41|2407.71|2414.21|2405.51|36
1643247700000|2022-01-27 01:41:40|2415.95|2407.25|2417.23|2408.53|2418.06|2409.36|2415.95|2407.25|27
1643247710000|2022-01-27 01:41:50|2417.74|2409.04|2419.63|2410.93|2420.13|2411.43|2417.74|2409.04|33
1643247720000|2022-01-27 01:42:00|2419.62|2410.92|2421.18|2412.48|2421.23|2412.53|2419.13|2410.43|33
1643247730000|2022-01-27 01:42:10|2421.11|2412.41|2419.6|2410.9|2421.11|2412.41|2418.98|2410.28|36
1643247740000|2022-01-27 01:42:20|2419.45|2410.75|2418.79|2410.09|2419.67|2410.97|2418.55|2409.85|36
1643247750000|2022-01-27 01:42:30|2418.72|2410.02|2417.41|2408.71|2419.82|2411.12|2416.96|2408.26|37
1643247760000|2022-01-27 01:42:40|2417.4|2408.7|2418.07|2409.37|2418.07|2409.37|2415.98|2407.28|39
1643247770000|2022-01-27 01:42:50|2418.22|2409.52|2418.2|2409.5|2418.4|2409.7|2417.25|2408.55|36
1643247780000|2022-01-27 01:43:00|2418.16|2409.46|2417.72|2409.02|2419.16|2410.46|2417.71|2409.01|35
1643247790000|2022-01-27 01:43:10|2417.62|2408.92|2419.76|2411.06|2419.94|2411.24|2417.62|2408.92|39
1643247800000|2022-01-27 01:43:20|2419.61|2410.91|2420.27|2411.57|2420.87|2412.17|2419.52|2410.82|36
1643247810000|2022-01-27 01:43:30|2420.43|2411.73|2420.19|2411.49|2420.99|2412.29|2419.68|2410.98|36
1643247820000|2022-01-27 01:43:40|2420.18|2411.48|2420.44|2411.74|2420.73|2412.03|2419.83|2411.13|38
1643247830000|2022-01-27 01:43:50|2420.59|2411.89|2420.76|2412.06|2420.83|2412.13|2420.43|2411.73|39
1643247840000|2022-01-27 01:44:00|2420.77|2412.07|2419.74|2411.04|2420.79|2412.09|2419.57|2410.87|37
1643247850000|2022-01-27 01:44:10|2419.77|2411.07|2420.67|2411.97|2420.94|2412.24|2419.75|2411.05|38
1643247860000|2022-01-27 01:44:20|2420.85|2412.15|2424.83|2416.13|2424.94|2416.24|2420.76|2412.06|34
1643247870000|2022-01-27 01:44:30|2425.8|2417.1|2426.78|2418.08|2426.78|2418.08|2424.35|2415.65|39
1643247880000|2022-01-27 01:44:40|2426.83|2418.13|2425.44|2416.74|2427.02|2418.32|2424.91|2416.21|38
1643247890000|2022-01-27 01:44:50|2425.8|2417.1|2427.44|2418.74|2427.75|2419.05|2425.61|2416.91|34
1643247900000|2022-01-27 01:45:00|2427.37|2418.67|2424.93|2416.23|2427.38|2418.68|2424.93|2416.23|35
1643247910000|2022-01-27 01:45:10|2425.55|2416.85|2424.28|2415.58|2425.55|2416.85|2423.04|2414.34|39
1643247920000|2022-01-27 01:45:20|2424.9|2416.2|2423.52|2414.82|2424.9|2416.2|2422.38|2413.68|39
1643247930000|2022-01-27 01:45:30|2423.56|2414.86|2429.46|2420.76|2429.46|2420.76|2423.56|2414.86|33
1643247940000|2022-01-27 01:45:40|2428.84|2420.14|2431.55|2422.85|2431.55|2422.85|2428.47|2419.77|37
1643247950000|2022-01-27 01:45:50|2431.54|2422.84|2432.04|2423.34|2433.37|2424.67|2431.33|2422.63|39
1643247960000|2022-01-27 01:46:00|2432.06|2423.36|2429.69|2420.99|2432.13|2423.43|2429.01|2420.31|39
1643247970000|2022-01-27 01:46:10|2429.67|2420.97|2428.05|2419.35|2430.36|2421.66|2428.05|2419.35|33
1643247980000|2022-01-27 01:46:20|2428.09|2419.39|2430.05|2421.35|2431.61|2422.91|2428.09|2419.39|38
1643247990000|2022-01-27 01:46:30|2430.35|2421.65|2429.66|2420.96|2430.51|2421.81|2429.55|2420.85|36
1643248000000|2022-01-27 01:46:40|2430.09|2421.39|2429.87|2421.17|2430.09|2421.39|2428.39|2419.69|38
1643248010000|2022-01-27 01:46:50|2429.7|2421|2428.8|2420.1|2429.73|2421.03|2428.44|2419.74|39
1643248020000|2022-01-27 01:47:00|2428.67|2419.97|2427.24|2418.54|2428.68|2419.98|2426.6|2417.9|38
1643248030000|2022-01-27 01:47:10|2427.1|2418.4|2426.51|2417.81|2427.58|2418.88|2426.51|2417.81|36
1643248040000|2022-01-27 01:47:20|2426.47|2417.77|2427.58|2418.88|2428.27|2419.57|2425.71|2417.01|37
1643248050000|2022-01-27 01:47:30|2426.97|2418.27|2426.57|2417.87|2427.41|2418.71|2426.23|2417.53|35
1643248060000|2022-01-27 01:47:40|2426.83|2418.13|2425.01|2416.31|2426.92|2418.22|2425.01|2416.31|39
1643248070000|2022-01-27 01:47:50|2424.99|2416.29|2424.46|2415.76|2426.05|2417.35|2422.99|2414.29|35
1643248080000|2022-01-27 01:48:00|2424.15|2415.45|2422.29|2413.59|2424.95|2416.25|2420.78|2412.08|38
1643248090000|2022-01-27 01:48:10|2422.28|2413.58|2419.32|2410.62|2422.28|2413.58|2419.32|2410.62|39
1643248100000|2022-01-27 01:48:20|2419.03|2410.33|2419.05|2410.35|2420.81|2412.11|2418.02|2409.32|31
1643248110000|2022-01-27 01:48:30|2418.96|2410.26|2418.97|2410.27|2419.25|2410.55|2418.22|2409.52|32
1643248120000|2022-01-27 01:48:40|2419.2|2410.5|2417.35|2408.65|2419.2|2410.5|2416.36|2407.66|38
1643248130000|2022-01-27 01:48:50|2417.24|2408.54|2416.99|2408.29|2418.84|2410.14|2416.3|2407.6|39
1643248140000|2022-01-27 01:49:00|2417.08|2408.38|2418.34|2409.64|2419.08|2410.38|2416.86|2408.16|39
1643248150000|2022-01-27 01:49:10|2418.73|2410.03|2421.27|2412.57|2421.74|2413.04|2418.71|2410.01|37
1643248160000|2022-01-27 01:49:20|2421.45|2412.75|2420.16|2411.46|2422.27|2413.57|2419.81|2411.11|38
1643248170000|2022-01-27 01:49:30|2419.74|2411.04|2417.6|2408.9|2419.74|2411.04|2417.53|2408.83|39
1643248180000|2022-01-27 01:49:40|2417.63|2408.93|2417.23|2408.53|2418.13|2409.43|2416.58|2407.88|39
1643248190000|2022-01-27 01:49:50|2417.16|2408.46|2416.85|2408.15|2417.47|2408.77|2416.7|2408|37
1643248200000|2022-01-27 01:50:00|2416.64|2407.94|2416.83|2408.13|2417.18|2408.48|2414.8|2406.1|38
1643248210000|2022-01-27 01:50:10|2417|2408.3|2417.03|2408.33|2418.83|2410.13|2416.92|2408.22|39
1643248220000|2022-01-27 01:50:20|2416.79|2408.09|2416.13|2407.43|2417.1|2408.4|2416.05|2407.35|36
1643248230000|2022-01-27 01:50:30|2416|2407.3|2416.64|2407.94|2417.41|2408.71|2415.53|2406.83|37
1643248240000|2022-01-27 01:50:40|2416.62|2407.92|2416.41|2407.71|2417.32|2408.62|2416.41|2407.71|38
1643248250000|2022-01-27 01:50:50|2416.08|2407.38|2416.73|2408.03|2418.42|2409.72|2416|2407.3|40
1643248260000|2022-01-27 01:51:00|2416.64|2407.94|2417.9|2409.2|2417.91|2409.21|2415.75|2407.05|37
1643248270000|2022-01-27 01:51:10|2418.1|2409.4|2419.21|2410.51|2419.21|2410.51|2417.36|2408.66|34
1643248280000|2022-01-27 01:51:20|2419.38|2410.68|2418.52|2409.82|2419.43|2410.73|2417.89|2409.19|36
1643248290000|2022-01-27 01:51:30|2418.59|2409.89|2417.99|2409.29|2418.75|2410.05|2417.75|2409.05|34
1643248300000|2022-01-27 01:51:40|2417.83|2409.13|2416.86|2408.16|2417.83|2409.13|2416.74|2408.04|34
1643248310000|2022-01-27 01:51:50|2416.78|2408.08|2418.91|2410.21|2418.91|2410.21|2416.78|2408.08|39
1643248320000|2022-01-27 01:52:00|2418.99|2410.29|2418.69|2409.99|2419.41|2410.71|2417.89|2409.19|38
1643248330000|2022-01-27 01:52:10|2418.6|2409.9|2419.09|2410.39|2419.97|2411.27|2418.42|2409.72|33
1643248340000|2022-01-27 01:52:20|2419.25|2410.55|2417.34|2408.64|2419.34|2410.64|2417.34|2408.64|37
1643248350000|2022-01-27 01:52:30|2417.33|2408.63|2417.29|2408.59|2417.98|2409.28|2415.99|2407.29|39
1643248360000|2022-01-27 01:52:40|2417.11|2408.41|2414.85|2406.15|2417.3|2408.6|2414.14|2405.44|36
1643248370000|2022-01-27 01:52:50|2414.93|2406.23|2413.72|2405.02|2414.97|2406.27|2412.42|2403.72|31
1643248380000|2022-01-27 01:53:00|2413.71|2405.01|2412.71|2404.01|2413.83|2405.13|2412.25|2403.55|30
1643248390000|2022-01-27 01:53:10|2412.8|2404.1|2410.51|2401.81|2412.87|2404.17|2410.08|2401.38|29
1643248400000|2022-01-27 01:53:20|2411.05|2402.35|2409.27|2400.57|2411.05|2402.35|2409.25|2400.55|36
1643248410000|2022-01-27 01:53:30|2409.25|2400.55|2408.94|2400.24|2410.18|2401.48|2408.92|2400.22|39
1643248420000|2022-01-27 01:53:40|2408.8|2400.1|2408.08|2399.38|2408.93|2400.23|2407.63|2398.93|37
1643248430000|2022-01-27 01:53:50|2407.94|2399.24|2406.71|2398.01|2408.33|2399.63|2406.41|2397.71|35
1643248440000|2022-01-27 01:54:00|2406.79|2398.09|2403.27|2394.57|2406.79|2398.09|2403.06|2394.36|39
1643248450000|2022-01-27 01:54:10|2402.61|2393.91|2403.15|2394.45|2403.5|2394.8|2402.28|2393.58|39
1643248460000|2022-01-27 01:54:20|2403.06|2394.36|2401.39|2392.69|2403.1|2394.4|2401.25|2392.55|39
1643248470000|2022-01-27 01:54:30|2401.26|2392.56|2398.32|2389.62|2401.49|2392.79|2398.32|2389.62|38
1643248480000|2022-01-27 01:54:40|2398.16|2389.46|2398.05|2389.35|2398.93|2390.23|2397.47|2388.77|39
1643248490000|2022-01-27 01:54:50|2398.08|2389.38|2397.47|2388.77|2398.65|2389.95|2397.23|2388.53|37
1643248500000|2022-01-27 01:55:00|2397.84|2389.14|2401.61|2392.91|2402.22|2393.52|2397.77|2389.07|39
1643248510000|2022-01-27 01:55:10|2401.82|2393.12|2399.38|2390.68|2402.31|2393.61|2399.3|2390.6|37
1643248520000|2022-01-27 01:55:20|2399.45|2390.75|2399.12|2390.42|2400.05|2391.35|2397.75|2389.05|40
1643248530000|2022-01-27 01:55:30|2398.9|2390.2|2398.01|2389.31|2399.09|2390.39|2397.81|2389.11|39
1643248540000|2022-01-27 01:55:40|2397.9|2389.2|2398.29|2389.59|2399.49|2390.79|2397.9|2389.2|38
1643248550000|2022-01-27 01:55:50|2397.99|2389.29|2395.04|2386.34|2398.05|2389.35|2394.82|2386.12|39
1643248560000|2022-01-27 01:56:00|2395.41|2386.71|2393.22|2384.52|2396.13|2387.43|2392.74|2384.04|40
1643248570000|2022-01-27 01:56:10|2393.93|2385.23|2392.52|2383.82|2393.93|2385.23|2391.96|2383.26|39
1643248580000|2022-01-27 01:56:20|2393.07|2384.37|2392.41|2383.71|2393.07|2384.37|2391.45|2382.75|35
1643248590000|2022-01-27 01:56:30|2392.4|2383.7|2391.82|2383.12|2392.64|2383.94|2390.95|2382.25|39
1643248600000|2022-01-27 01:56:40|2390.99|2382.29|2391.12|2382.42|2391.52|2382.82|2389.9|2381.2|39
1643248610000|2022-01-27 01:56:50|2391.11|2382.41|2389.81|2381.11|2391.11|2382.41|2389.48|2380.78|39
1643248620000|2022-01-27 01:57:00|2389.89|2381.19|2390.42|2381.72|2391.18|2382.48|2388.99|2380.29|39
1643248630000|2022-01-27 01:57:10|2390.75|2382.05|2393.58|2384.88|2394.72|2386.02|2390.52|2381.82|39
1643248640000|2022-01-27 01:57:20|2393.59|2384.89|2391.83|2383.13|2393.59|2384.89|2391.53|2382.83|38
1643248650000|2022-01-27 01:57:30|2392.54|2383.84|2393.56|2384.86|2393.71|2385.01|2392.54|2383.84|34
1643248660000|2022-01-27 01:57:40|2393.71|2385.01|2392.65|2383.95|2394.97|2386.27|2392.01|2383.31|39
1643248670000|2022-01-27 01:57:50|2393.07|2384.37|2394.39|2385.69|2394.46|2385.76|2393.02|2384.32|35
1643248680000|2022-01-27 01:58:00|2394.5|2385.8|2394.91|2386.21|2395.66|2386.96|2394.33|2385.63|34
1643248690000|2022-01-27 01:58:10|2395.18|2386.48|2395.07|2386.37|2395.46|2386.76|2394.31|2385.61|36
1643248700000|2022-01-27 01:58:20|2394.91|2386.21|2394.36|2385.66|2397.2|2388.5|2394.36|2385.66|39
1643248710000|2022-01-27 01:58:30|2394.44|2385.74|2392.78|2384.08|2394.44|2385.74|2392.69|2383.99|40
1643248720000|2022-01-27 01:58:40|2392.79|2384.09|2393.62|2384.92|2394.22|2385.52|2392.32|2383.62|39
1643248730000|2022-01-27 01:58:50|2394.27|2385.57|2393.95|2385.25|2394.96|2386.26|2393.44|2384.74|39
1643248740000|2022-01-27 01:59:00|2394.93|2386.23|2397.55|2388.85|2397.83|2389.13|2393.8|2385.1|37
1643248750000|2022-01-27 01:59:10|2397.77|2389.07|2395.1|2386.4|2397.95|2389.25|2394.88|2386.18|38
1643248760000|2022-01-27 01:59:20|2395.19|2386.49|2395.27|2386.57|2395.55|2386.85|2394.49|2385.79|37
1643248770000|2022-01-27 01:59:30|2395.54|2386.84|2396.14|2387.44|2396.25|2387.55|2394.72|2386.02|36
1643248780000|2022-01-27 01:59:40|2395.79|2387.09|2394.18|2385.48|2396.95|2388.25|2394.18|2385.48|38
1643248790000|2022-01-27 01:59:50|2394.41|2385.71|2395.17|2386.47|2396.24|2387.54|2393.54|2384.84|37
1643248800000|2022-01-27 02:00:00|2395.68|2386.98|2392.22|2383.52|2395.68|2386.98|2391.86|2383.16|39
1643248810000|2022-01-27 02:00:10|2392.34|2383.64|2391.71|2383.01|2393.69|2384.99|2391.49|2382.79|39
1643248820000|2022-01-27 02:00:20|2391.52|2382.82|2391.69|2382.99|2393.21|2384.51|2390.8|2382.1|39
1643248830000|2022-01-27 02:00:30|2391|2382.3|2389.27|2380.57|2391.22|2382.52|2389.27|2380.57|40
1643248840000|2022-01-27 02:00:40|2390.28|2381.58|2390.53|2381.83|2391.03|2382.33|2388.58|2379.88|39
1643248850000|2022-01-27 02:00:50|2390.81|2382.11|2388.39|2379.69|2391.02|2382.32|2388.39|2379.69|38
1643248860000|2022-01-27 02:01:00|2388.27|2379.57|2385.68|2376.98|2388.27|2379.57|2385.68|2376.98|36
1643248870000|2022-01-27 02:01:10|2386.43|2377.73|2387.82|2379.12|2388.31|2379.61|2386.25|2377.55|38
1643248880000|2022-01-27 02:01:20|2387.46|2378.76|2386.79|2378.09|2387.96|2379.26|2386.71|2378.01|39
1643248890000|2022-01-27 02:01:30|2386.43|2377.73|2388.25|2379.55|2388.75|2380.05|2386.4|2377.7|35
1643248900000|2022-01-27 02:01:40|2388.39|2379.69|2390.44|2381.74|2390.65|2381.95|2388.39|2379.69|35
1643248910000|2022-01-27 02:01:50|2390.37|2381.67|2389.17|2380.47|2390.37|2381.67|2388.71|2380.01|36
1643248920000|2022-01-27 02:02:00|2388.89|2380.19|2391.5|2382.8|2391.58|2382.88|2388.89|2380.19|37
1643248930000|2022-01-27 02:02:10|2391.35|2382.65|2394.78|2386.08|2395.18|2386.48|2391.35|2382.65|36
1643248940000|2022-01-27 02:02:20|2394.77|2386.07|2392.8|2384.1|2394.93|2386.23|2392.37|2383.67|40
1643248950000|2022-01-27 02:02:30|2392.83|2384.13|2393.12|2384.42|2393.36|2384.66|2392.19|2383.49|37
1643248960000|2022-01-27 02:02:40|2392.78|2384.08|2394.16|2385.46|2394.18|2385.48|2392.77|2384.07|33
1643248970000|2022-01-27 02:02:50|2394.48|2385.78|2394.54|2385.84|2394.54|2385.84|2393.15|2384.45|38
1643248980000|2022-01-27 02:03:00|2393.69|2384.99|2394.9|2386.2|2394.94|2386.24|2393.69|2384.99|38
1643248990000|2022-01-27 02:03:10|2394.75|2386.05|2394.86|2386.16|2395.4|2386.7|2394.04|2385.34|34
1643249000000|2022-01-27 02:03:20|2395.03|2386.33|2396.57|2387.87|2397.21|2388.51|2395.01|2386.31|35
1643249010000|2022-01-27 02:03:30|2397.31|2388.61|2397.85|2389.15|2398.94|2390.24|2397.2|2388.5|36
1643249020000|2022-01-27 02:03:40|2398.21|2389.51|2398.84|2390.14|2398.87|2390.17|2397.75|2389.05|40
1643249030000|2022-01-27 02:03:50|2398.94|2390.24|2398.84|2390.14|2400.12|2391.42|2398.62|2389.92|35
1643249040000|2022-01-27 02:04:00|2398.62|2389.92|2396.79|2388.09|2399.35|2390.65|2396.47|2387.77|37
1643249050000|2022-01-27 02:04:10|2396.69|2387.99|2397.09|2388.39|2397.6|2388.9|2396.63|2387.93|37
1643249060000|2022-01-27 02:04:20|2397.02|2388.32|2395.22|2386.52|2397.35|2388.65|2393.99|2385.29|38
1643249070000|2022-01-27 02:04:30|2395.26|2386.56|2393.22|2384.52|2395.26|2386.56|2392.98|2384.28|39
1643249080000|2022-01-27 02:04:40|2392.96|2384.26|2392.09|2383.39|2393.71|2385.01|2391.33|2382.63|38
1643249090000|2022-01-27 02:04:50|2391.93|2383.23|2392.82|2384.12|2393.76|2385.06|2391.32|2382.62|39
1643249100000|2022-01-27 02:05:00|2392.8|2384.1|2392.62|2383.92|2393.42|2384.72|2392.34|2383.64|36
1643249110000|2022-01-27 02:05:10|2392.92|2384.22|2392.03|2383.33|2393.93|2385.23|2392.03|2383.33|38
1643249120000|2022-01-27 02:05:20|2391.76|2383.06|2389.04|2380.34|2391.76|2383.06|2389.04|2380.34|33
1643249130000|2022-01-27 02:05:30|2388.83|2380.13|2386.37|2377.67|2389.24|2380.54|2386.14|2377.44|28
1643249140000|2022-01-27 02:05:40|2385.92|2377.22|2386.35|2377.65|2386.67|2377.97|2385.38|2376.68|40
1643249150000|2022-01-27 02:05:50|2386.14|2377.44|2384.94|2376.24|2386.7|2378|2384.94|2376.24|40
1643249160000|2022-01-27 02:06:00|2384.57|2375.87|2382.76|2374.06|2385.46|2376.76|2382.21|2373.51|38
1643249170000|2022-01-27 02:06:10|2382.43|2373.73|2384.09|2375.39|2385.91|2377.21|2382.43|2373.73|38
1643249180000|2022-01-27 02:06:20|2384|2375.3|2382.6|2373.9|2384.45|2375.75|2382.02|2373.32|39
1643249190000|2022-01-27 02:06:30|2382.55|2373.85|2383.03|2374.33|2384.09|2375.39|2382.21|2373.51|38
1643249200000|2022-01-27 02:06:40|2383.75|2375.05|2382.5|2373.8|2385.43|2376.73|2382.47|2373.77|39
1643249210000|2022-01-27 02:06:50|2382.64|2373.94|2383.67|2374.97|2383.75|2375.05|2380.95|2372.25|37
1643249220000|2022-01-27 02:07:00|2383.34|2374.64|2383.61|2374.91|2384.65|2375.95|2381.28|2372.58|39
1643249230000|2022-01-27 02:07:10|2383.43|2374.73|2384.99|2376.29|2385.51|2376.81|2383.02|2374.32|38
1643249240000|2022-01-27 02:07:20|2385.1|2376.4|2386.85|2378.15|2387.21|2378.51|2385.06|2376.36|38
1643249250000|2022-01-27 02:07:30|2386.91|2378.21|2386.71|2378.01|2388.11|2379.41|2386.01|2377.31|37
1643249260000|2022-01-27 02:07:40|2386.57|2377.87|2384.56|2375.86|2387.02|2378.32|2384.56|2375.86|40
1643249270000|2022-01-27 02:07:50|2384.09|2375.39|2385.75|2377.05|2387|2378.3|2384.04|2375.34|37
1643249280000|2022-01-27 02:08:00|2386.39|2377.69|2385.61|2376.91|2386.85|2378.15|2385.61|2376.91|38
1643249290000|2022-01-27 02:08:10|2385.11|2376.41|2384.18|2375.48|2386.42|2377.72|2383.98|2375.28|39
1643249300000|2022-01-27 02:08:20|2384.04|2375.34|2381.86|2373.16|2384.04|2375.34|2381.13|2372.43|39
1643249310000|2022-01-27 02:08:30|2381.76|2373.06|2382.62|2373.92|2383.04|2374.34|2381.76|2373.06|30
1643249320000|2022-01-27 02:08:40|2382.66|2373.96|2384.38|2375.68|2384.68|2375.98|2382.53|2373.83|36
1643249330000|2022-01-27 02:08:50|2384.23|2375.53|2386.14|2377.44|2386.68|2377.98|2384.18|2375.48|34
1643249340000|2022-01-27 02:09:00|2386.2|2377.5|2386.36|2377.66|2386.6|2377.9|2385.65|2376.95|29
1643249350000|2022-01-27 02:09:10|2385.88|2377.18|2389.24|2380.54|2389.44|2380.74|2385.88|2377.18|38
1643249360000|2022-01-27 02:09:20|2389.13|2380.43|2390.12|2381.42|2390.12|2381.42|2388.61|2379.91|38
1643249370000|2022-01-27 02:09:30|2389.82|2381.12|2389.65|2380.95|2391.15|2382.45|2389.42|2380.72|36
1643249380000|2022-01-27 02:09:40|2389.59|2380.89|2389.71|2381.01|2389.91|2381.21|2389.51|2380.81|38
1643249390000|2022-01-27 02:09:50|2389.72|2381.02|2388.54|2379.84|2389.72|2381.02|2387.99|2379.29|37
1643249400000|2022-01-27 02:10:00|2388.4|2379.7|2387.63|2378.93|2390.74|2382.04|2387.58|2378.88|38
1643249410000|2022-01-27 02:10:10|2387.54|2378.84|2389.86|2381.16|2389.86|2381.16|2386.82|2378.12|36
1643249420000|2022-01-27 02:10:20|2389.44|2380.74|2389.46|2380.76|2389.93|2381.23|2388.61|2379.91|37
1643249430000|2022-01-27 02:10:30|2389.73|2381.03|2387.13|2378.43|2389.88|2381.18|2387.13|2378.43|37
1643249440000|2022-01-27 02:10:40|2387.31|2378.61|2387.25|2378.55|2388.88|2380.18|2386.71|2378.01|31
1643249450000|2022-01-27 02:10:50|2387.43|2378.73|2386.46|2377.76|2388.25|2379.55|2386.43|2377.73|37
1643249460000|2022-01-27 02:11:00|2386.33|2377.63|2385.16|2376.46|2387.29|2378.59|2384.85|2376.15|32
1643249470000|2022-01-27 02:11:10|2385.19|2376.49|2384.29|2375.59|2385.37|2376.67|2384.29|2375.59|37
1643249480000|2022-01-27 02:11:20|2384.21|2375.51|2382.59|2373.89|2384.21|2375.51|2382.59|2373.89|36
1643249490000|2022-01-27 02:11:30|2382.96|2374.26|2383.71|2375.01|2384.31|2375.61|2382.45|2373.75|38
1643249500000|2022-01-27 02:11:40|2383.78|2375.08|2384.44|2375.74|2384.48|2375.78|2383.16|2374.46|40
1643249510000|2022-01-27 02:11:50|2384.4|2375.7|2383.96|2375.26|2384.58|2375.88|2383.7|2375|34
1643249520000|2022-01-27 02:12:00|2384.04|2375.34|2384.13|2375.43|2384.48|2375.78|2383.56|2374.86|39
1643249530000|2022-01-27 02:12:10|2384.77|2376.07|2384.6|2375.9|2385.4|2376.7|2384.11|2375.41|39
1643249540000|2022-01-27 02:12:20|2385.03|2376.33|2387.4|2378.7|2387.4|2378.7|2385|2376.3|35
1643249550000|2022-01-27 02:12:30|2387.32|2378.62|2387.88|2379.18|2387.94|2379.24|2386.73|2378.03|33
1643249560000|2022-01-27 02:12:40|2387.81|2379.11|2387.95|2379.25|2387.95|2379.25|2387.12|2378.42|24
1643249570000|2022-01-27 02:12:50|2387.86|2379.16|2387.55|2378.85|2388.88|2380.18|2387.55|2378.85|31
1643249580000|2022-01-27 02:13:00|2387.27|2378.57|2386.62|2377.92|2388.14|2379.44|2386.62|2377.92|39
1643249590000|2022-01-27 02:13:10|2386.86|2378.16|2388.76|2380.06|2388.76|2380.06|2386.86|2378.16|33
1643249600000|2022-01-27 02:13:20|2388.85|2380.15|2389.25|2380.55|2389.6|2380.9|2388.56|2379.86|31
1643249610000|2022-01-27 02:13:30|2389.28|2380.58|2388.99|2380.29|2389.42|2380.72|2388.2|2379.5|34
1643249620000|2022-01-27 02:13:40|2389.05|2380.35|2383.89|2375.19|2389.16|2380.46|2383.05|2374.35|39
1643249630000|2022-01-27 02:13:50|2383.69|2374.99|2381.35|2372.65|2383.84|2375.14|2381.35|2372.65|39
1643249640000|2022-01-27 02:14:00|2380.91|2372.21|2382.4|2373.7|2382.47|2373.77|2380.04|2371.34|38
1643249650000|2022-01-27 02:14:10|2382.39|2373.69|2380.67|2371.97|2382.39|2373.69|2380.6|2371.9|40
1643249660000|2022-01-27 02:14:20|2379.95|2371.25|2377.94|2369.24|2379.95|2371.25|2377.8|2369.1|38
1643249670000|2022-01-27 02:14:30|2377.8|2369.1|2379.53|2370.83|2379.6|2370.9|2377.8|2369.1|37
1643249680000|2022-01-27 02:14:40|2379.49|2370.79|2381.1|2372.4|2381.13|2372.43|2378.76|2370.06|39
1643249690000|2022-01-27 02:14:50|2381.15|2372.45|2382.96|2374.26|2383.4|2374.7|2381.15|2372.45|37
1643249700000|2022-01-27 02:15:00|2383.14|2374.44|2387.35|2378.65|2387.35|2378.65|2383.14|2374.44|30
1643249710000|2022-01-27 02:15:10|2386.79|2378.09|2385.13|2376.43|2388.43|2379.73|2385.1|2376.4|40
1643249720000|2022-01-27 02:15:20|2385.19|2376.49|2385.75|2377.05|2387.79|2379.09|2385.14|2376.44|36
1643249730000|2022-01-27 02:15:30|2385.67|2376.97|2385.23|2376.53|2386.72|2378.02|2384.64|2375.94|38
1643249740000|2022-01-27 02:15:40|2385.46|2376.76|2387.8|2379.1|2388|2379.3|2385.21|2376.51|33
1643249750000|2022-01-27 02:15:50|2387.71|2379.01|2388.43|2379.73|2388.87|2380.17|2387.45|2378.75|38
1643249760000|2022-01-27 02:16:00|2388.28|2379.58|2387.95|2379.25|2388.33|2379.63|2386.27|2377.57|38
1643249770000|2022-01-27 02:16:10|2387.94|2379.24|2385.57|2376.87|2387.94|2379.24|2385.12|2376.42|37
1643249780000|2022-01-27 02:16:20|2385.53|2376.83|2383.96|2375.26|2385.73|2377.03|2383.3|2374.6|37
1643249790000|2022-01-27 02:16:30|2383.98|2375.28|2386.46|2377.76|2386.46|2377.76|2383.98|2375.28|37
1643249800000|2022-01-27 02:16:40|2386.6|2377.9|2386.81|2378.11|2387.25|2378.55|2386.25|2377.55|36
1643249810000|2022-01-27 02:16:50|2386.94|2378.24|2389.25|2380.55|2389.67|2380.97|2386.94|2378.24|39
1643249820000|2022-01-27 02:17:00|2389.38|2380.68|2391.5|2382.8|2391.5|2382.8|2389.01|2380.31|36
1643249830000|2022-01-27 02:17:10|2391.65|2382.95|2391.62|2382.92|2393.1|2384.4|2391.4|2382.7|37
1643249840000|2022-01-27 02:17:20|2391.75|2383.05|2390.69|2381.99|2391.9|2383.2|2390.33|2381.63|37
1643249850000|2022-01-27 02:17:30|2390.72|2382.02|2393.25|2384.55|2393.28|2384.58|2390.72|2382.02|37
1643249860000|2022-01-27 02:17:40|2393.22|2384.52|2393.69|2384.99|2393.7|2385|2392.58|2383.88|34
1643249870000|2022-01-27 02:17:50|2393.54|2384.84|2391.37|2382.67|2393.77|2385.07|2391.37|2382.67|39
1643249880000|2022-01-27 02:18:00|2391.28|2382.58|2392.58|2383.88|2392.58|2383.88|2391.15|2382.45|39
1643249890000|2022-01-27 02:18:10|2392.65|2383.95|2393.29|2384.59|2395.61|2386.91|2392.48|2383.78|40
1643249900000|2022-01-27 02:18:20|2393.32|2384.62|2391.72|2383.02|2393.81|2385.11|2391.52|2382.82|36
1643249910000|2022-01-27 02:18:30|2391.51|2382.81|2390.24|2381.54|2391.6|2382.9|2389.65|2380.95|39
1643249920000|2022-01-27 02:18:40|2390.28|2381.58|2390.61|2381.91|2390.66|2381.96|2389.42|2380.72|37
1643249930000|2022-01-27 02:18:50|2390.6|2381.9|2391.06|2382.36|2391.57|2382.87|2390.21|2381.51|33
1643249940000|2022-01-27 02:19:00|2391.34|2382.64|2392.95|2384.25|2393.4|2384.7|2391.15|2382.45|34
1643249950000|2022-01-27 02:19:10|2392.89|2384.19|2392.46|2383.76|2393.22|2384.52|2391.8|2383.1|37
1643249960000|2022-01-27 02:19:20|2392.51|2383.81|2393.18|2384.48|2393.3|2384.6|2392.51|2383.81|36
1643249970000|2022-01-27 02:19:30|2392.93|2384.23|2391.9|2383.2|2392.93|2384.23|2391.45|2382.75|36
1643249980000|2022-01-27 02:19:40|2391.71|2383.01|2393.34|2384.64|2393.66|2384.96|2391.65|2382.95|35
1643249990000|2022-01-27 02:19:50|2393.43|2384.73|2388.46|2379.76|2393.62|2384.92|2387.97|2379.27|35
1643250000000|2022-01-27 02:20:00|2387.92|2379.22|2391.36|2382.66|2392.3|2383.6|2387.26|2378.56|38
1643250010000|2022-01-27 02:20:10|2391.27|2382.57|2388.02|2379.32|2391.27|2382.57|2387.75|2379.05|39
1643250020000|2022-01-27 02:20:20|2388.23|2379.53|2389.89|2381.19|2390.06|2381.36|2388.19|2379.49|37
1643250030000|2022-01-27 02:20:30|2389.43|2380.73|2388.26|2379.56|2389.43|2380.73|2387.8|2379.1|37
1643250040000|2022-01-27 02:20:40|2388.78|2380.08|2387.76|2379.06|2388.78|2380.08|2387.76|2379.06|31
1643250050000|2022-01-27 02:20:50|2387.92|2379.22|2386.95|2378.25|2387.93|2379.23|2386.85|2378.15|34
1643250060000|2022-01-27 02:21:00|2386.93|2378.23|2386.44|2377.74|2387.08|2378.38|2385.83|2377.13|35
1643250070000|2022-01-27 02:21:10|2385.42|2376.72|2383.72|2375.02|2385.42|2376.72|2383.61|2374.91|38
1643250080000|2022-01-27 02:21:20|2383.79|2375.09|2383.02|2374.32|2384|2375.3|2382.86|2374.16|39
1643250090000|2022-01-27 02:21:30|2383.16|2374.46|2385.69|2376.99|2386.91|2378.21|2382.88|2374.18|38
1643250100000|2022-01-27 02:21:40|2385.56|2376.86|2384.57|2375.87|2385.6|2376.9|2384.22|2375.52|39
1643250110000|2022-01-27 02:21:50|2384.74|2376.04|2384.71|2376.01|2385.37|2376.67|2384.27|2375.57|37
1643250120000|2022-01-27 02:22:00|2384.67|2375.97|2383.73|2375.03|2384.7|2376|2383.68|2374.98|32
1643250130000|2022-01-27 02:22:10|2383.6|2374.9|2382.59|2373.89|2383.86|2375.16|2382.22|2373.52|35
1643250140000|2022-01-27 02:22:20|2382.6|2373.9|2381.41|2372.71|2382.61|2373.91|2381.34|2372.64|39
1643250150000|2022-01-27 02:22:30|2381.5|2372.8|2381.21|2372.51|2381.81|2373.11|2380.75|2372.05|35
1643250160000|2022-01-27 02:22:40|2381.72|2373.02|2381.85|2373.15|2382.27|2373.57|2381.29|2372.59|37
1643250170000|2022-01-27 02:22:50|2381.82|2373.12|2381.51|2372.81|2381.87|2373.17|2381.22|2372.52|36
1643250180000|2022-01-27 02:23:00|2381.56|2372.86|2382.5|2373.8|2383.31|2374.61|2381.42|2372.72|37
1643250190000|2022-01-27 02:23:10|2382.45|2373.75|2380.59|2371.89|2382.45|2373.75|2380.59|2371.89|36
1643250200000|2022-01-27 02:23:20|2380.56|2371.86|2378.39|2369.69|2380.81|2372.11|2378.39|2369.69|36
1643250210000|2022-01-27 02:23:30|2378.53|2369.83|2374.45|2365.75|2378.53|2369.83|2374.35|2365.65|38
1643250220000|2022-01-27 02:23:40|2375.03|2366.33|2373.94|2365.24|2376.46|2367.76|2373.55|2364.85|39
1643250230000|2022-01-27 02:23:50|2373.98|2365.28|2374.02|2365.32|2374.22|2365.52|2373.83|2365.13|37
1643250240000|2022-01-27 02:24:00|2374.03|2365.33|2374.97|2366.27|2376.25|2367.55|2373.96|2365.26|39
1643250250000|2022-01-27 02:24:10|2374.82|2366.12|2373.46|2364.76|2375.44|2366.74|2372.61|2363.91|37
1643250260000|2022-01-27 02:24:20|2374.61|2365.91|2371.78|2363.08|2374.61|2365.91|2371.03|2362.33|38
1643250270000|2022-01-27 02:24:30|2371.77|2363.07|2371.95|2363.25|2372.58|2363.88|2370.82|2362.12|39
1643250280000|2022-01-27 02:24:40|2371.52|2362.82|2375.1|2366.4|2375.1|2366.4|2371.35|2362.65|39
1643250290000|2022-01-27 02:24:50|2374.78|2366.08|2375.54|2366.84|2376.56|2367.86|2374.1|2365.4|40
1643250300000|2022-01-27 02:25:00|2375.67|2366.97|2374.03|2365.33|2376.25|2367.55|2374.03|2365.33|40
1643250310000|2022-01-27 02:25:10|2374.01|2365.31|2374.08|2365.38|2374.7|2366|2373.74|2365.04|37
1643250320000|2022-01-27 02:25:20|2374.01|2365.31|2373.52|2364.82|2374.17|2365.47|2372.33|2363.63|37
1643250330000|2022-01-27 02:25:30|2373.93|2365.23|2372.64|2363.94|2374.8|2366.1|2372.06|2363.36|40
1643250340000|2022-01-27 02:25:40|2372.82|2364.12|2371.23|2362.53|2373.16|2364.46|2370.92|2362.22|39
1643250350000|2022-01-27 02:25:50|2371.29|2362.59|2372.39|2363.69|2372.39|2363.69|2370.45|2361.75|39
1643250360000|2022-01-27 02:26:00|2372.35|2363.65|2370.42|2361.72|2372.93|2364.23|2370.38|2361.68|35
1643250370000|2022-01-27 02:26:10|2370.26|2361.56|2370.22|2361.52|2370.99|2362.29|2370.22|2361.52|35
1643250380000|2022-01-27 02:26:20|2370.26|2361.56|2374.79|2366.09|2374.8|2366.1|2369.91|2361.21|38
1643250390000|2022-01-27 02:26:30|2374.75|2366.05|2375.52|2366.82|2376.03|2367.33|2372.64|2363.94|39
1643250400000|2022-01-27 02:26:40|2375.31|2366.61|2375.69|2366.99|2378.24|2369.54|2375.31|2366.61|38
1643250410000|2022-01-27 02:26:50|2375.67|2366.97|2374.49|2365.79|2376.15|2367.45|2373.38|2364.68|39
1643250420000|2022-01-27 02:27:00|2374.54|2365.84|2371.76|2363.06|2375.9|2367.2|2371.76|2363.06|38
1643250430000|2022-01-27 02:27:10|2371.92|2363.22|2375.59|2366.89|2375.61|2366.91|2371.92|2363.22|38
1643250440000|2022-01-27 02:27:20|2374.54|2365.84|2376.28|2367.58|2377.3|2368.6|2374.54|2365.84|39
1643250450000|2022-01-27 02:27:30|2375.9|2367.2|2374.47|2365.77|2376.02|2367.32|2374.28|2365.58|37
1643250460000|2022-01-27 02:27:40|2374.72|2366.02|2375.79|2367.09|2376.57|2367.87|2374.59|2365.89|37
1643250470000|2022-01-27 02:27:50|2375.84|2367.14|2376.52|2367.82|2376.52|2367.82|2374.93|2366.23|37
1643250480000|2022-01-27 02:28:00|2376.46|2367.76|2374.72|2366.02|2376.46|2367.76|2374.47|2365.77|36
1643250490000|2022-01-27 02:28:10|2374.71|2366.01|2375.32|2366.62|2375.74|2367.04|2374.28|2365.58|37
1643250500000|2022-01-27 02:28:20|2375.31|2366.61|2375.81|2367.11|2376.41|2367.71|2375.21|2366.51|38
1643250510000|2022-01-27 02:28:30|2375.49|2366.79|2378.46|2369.76|2378.46|2369.76|2375.4|2366.7|33
1643250520000|2022-01-27 02:28:40|2378.53|2369.83|2378.98|2370.28|2379.87|2371.17|2377.94|2369.24|36
1643250530000|2022-01-27 02:28:50|2379|2370.3|2381.92|2373.22|2382.38|2373.68|2378.87|2370.17|36
1643250540000|2022-01-27 02:29:00|2381.83|2373.13|2380.54|2371.84|2382.06|2373.36|2380.25|2371.55|40
1643250550000|2022-01-27 02:29:10|2380.6|2371.9|2378.25|2369.55|2380.6|2371.9|2378.19|2369.49|38
1643250560000|2022-01-27 02:29:20|2378.39|2369.69|2377.72|2369.02|2378.62|2369.92|2377.25|2368.55|33
1643250570000|2022-01-27 02:29:30|2377.66|2368.96|2379.52|2370.82|2379.61|2370.91|2377.63|2368.93|37
1643250580000|2022-01-27 02:29:40|2379.4|2370.7|2379.38|2370.68|2380.02|2371.32|2378.84|2370.14|39
1643250590000|2022-01-27 02:29:50|2379.37|2370.67|2380.02|2371.32|2380.26|2371.56|2379.35|2370.65|35
1643250600000|2022-01-27 02:30:00|2380.05|2371.35|2379.1|2370.4|2380.05|2371.35|2376.93|2368.23|36
1643250610000|2022-01-27 02:30:10|2379.21|2370.51|2381.14|2372.44|2381.14|2372.44|2379.03|2370.33|39
1643250620000|2022-01-27 02:30:20|2380.91|2372.21|2379.66|2370.96|2380.91|2372.21|2379.39|2370.69|38
1643250630000|2022-01-27 02:30:30|2379.68|2370.98|2380.45|2371.75|2380.45|2371.75|2378.58|2369.88|38
1643250640000|2022-01-27 02:30:40|2380.47|2371.77|2380.45|2371.75|2380.65|2371.95|2379.93|2371.23|36
1643250650000|2022-01-27 02:30:50|2380.46|2371.76|2382.26|2373.56|2382.86|2374.16|2380.46|2371.76|40
1643250660000|2022-01-27 02:31:00|2382.49|2373.79|2383.11|2374.41|2383.44|2374.74|2382.03|2373.33|28
1643250670000|2022-01-27 02:31:10|2383.15|2374.45|2382.28|2373.58|2383.17|2374.47|2382.21|2373.51|35
1643250680000|2022-01-27 02:31:20|2382.35|2373.65|2381.54|2372.84|2382.35|2373.65|2380.79|2372.09|32
1643250690000|2022-01-27 02:31:30|2381.51|2372.81|2375.3|2366.6|2381.98|2373.28|2374.94|2366.24|39
1643250700000|2022-01-27 02:31:40|2375.6|2366.9|2371.38|2362.68|2375.6|2366.9|2371.35|2362.65|33
1643250710000|2022-01-27 02:31:50|2371.66|2362.96|2370.82|2362.12|2373.46|2364.76|2370.75|2362.05|36
1643250720000|2022-01-27 02:32:00|2371|2362.3|2366.52|2357.82|2371|2362.3|2365.19|2356.49|37
1643250730000|2022-01-27 02:32:10|2366.05|2357.35|2364.9|2356.2|2366.35|2357.65|2364.55|2355.85|40
1643250740000|2022-01-27 02:32:20|2364.49|2355.79|2365.49|2356.79|2366.16|2357.46|2363.68|2354.98|39
1643250750000|2022-01-27 02:32:30|2365.27|2356.57|2365.25|2356.55|2366.46|2357.76|2365.07|2356.37|38
1643250760000|2022-01-27 02:32:40|2365.32|2356.62|2366.37|2357.67|2367.7|2359|2364.94|2356.24|39
1643250770000|2022-01-27 02:32:50|2366.63|2357.93|2366.49|2357.79|2366.87|2358.17|2365.98|2357.28|32
1643250780000|2022-01-27 02:33:00|2366.54|2357.84|2365.59|2356.89|2366.54|2357.84|2365.21|2356.51|37
1643250790000|2022-01-27 02:33:10|2365.57|2356.87|2363.78|2355.08|2365.63|2356.93|2363.74|2355.04|38
1643250800000|2022-01-27 02:33:20|2363.8|2355.1|2364.95|2356.25|2365.71|2357.01|2363.8|2355.1|33
1643250810000|2022-01-27 02:33:30|2364.98|2356.28|2364.78|2356.08|2365.21|2356.51|2364.45|2355.75|36
1643250820000|2022-01-27 02:33:40|2364.82|2356.12|2363.93|2355.23|2365.11|2356.41|2363.73|2355.03|38
1643250830000|2022-01-27 02:33:50|2363.94|2355.24|2364.49|2355.79|2364.76|2356.06|2363.94|2355.24|40
1643250840000|2022-01-27 02:34:00|2364.3|2355.6|2363.45|2354.75|2364.3|2355.6|2362.82|2354.12|38
1643250850000|2022-01-27 02:34:10|2362.84|2354.14|2363.98|2355.28|2364.28|2355.58|2362.84|2354.14|38
1643250860000|2022-01-27 02:34:20|2363.81|2355.11|2363.76|2355.06|2364.07|2355.37|2361.94|2353.24|38
1643250870000|2022-01-27 02:34:30|2363.74|2355.04|2364.25|2355.55|2364.25|2355.55|2363.12|2354.42|38
1643250880000|2022-01-27 02:34:40|2364.17|2355.47|2366.38|2357.68|2366.38|2357.68|2363.8|2355.1|39
1643250890000|2022-01-27 02:34:50|2366.45|2357.75|2366.91|2358.21|2368.32|2359.62|2366.41|2357.71|39
1643250900000|2022-01-27 02:35:00|2366.77|2358.07|2369.81|2361.11|2369.85|2361.15|2366.53|2357.83|37
1643250910000|2022-01-27 02:35:10|2369.45|2360.75|2368.91|2360.21|2370.45|2361.75|2368.73|2360.03|38
1643250920000|2022-01-27 02:35:20|2368.89|2360.19|2368.79|2360.09|2369.28|2360.58|2368.37|2359.67|39
1643250930000|2022-01-27 02:35:30|2368.59|2359.89|2366.19|2357.49|2368.74|2360.04|2366.19|2357.49|37
1643250940000|2022-01-27 02:35:40|2366.39|2357.69|2363.99|2355.29|2366.39|2357.69|2363.01|2354.31|35
1643250950000|2022-01-27 02:35:50|2363.68|2354.98|2364.51|2355.81|2364.68|2355.98|2363.53|2354.83|36
1643250960000|2022-01-27 02:36:00|2364.61|2355.91|2367.99|2359.29|2367.99|2359.29|2364.23|2355.53|40
1643250970000|2022-01-27 02:36:10|2367.78|2359.08|2366.06|2357.36|2368.82|2360.12|2366.01|2357.31|38
1643250980000|2022-01-27 02:36:20|2366.37|2357.67|2368.48|2359.78|2368.58|2359.88|2365.76|2357.06|36
1643250990000|2022-01-27 02:36:30|2368.51|2359.81|2369.19|2360.49|2369.41|2360.71|2368.09|2359.39|33
1643251000000|2022-01-27 02:36:40|2369.21|2360.51|2369.48|2360.78|2369.96|2361.26|2368.92|2360.22|35
1643251010000|2022-01-27 02:36:50|2369.62|2360.92|2370.31|2361.61|2370.77|2362.07|2369.3|2360.6|27
1643251020000|2022-01-27 02:37:00|2370.78|2362.08|2371.84|2363.14|2371.84|2363.14|2370.62|2361.92|35
1643251030000|2022-01-27 02:37:10|2371.72|2363.02|2367.49|2358.79|2372.13|2363.43|2367.48|2358.78|39
1643251040000|2022-01-27 02:37:20|2367.52|2358.82|2368.69|2359.99|2369.8|2361.1|2367.27|2358.57|39
1643251050000|2022-01-27 02:37:30|2369.42|2360.72|2371.59|2362.89|2372.01|2363.31|2369.27|2360.57|36
1643251060000|2022-01-27 02:37:40|2371.61|2362.91|2371.43|2362.73|2372.22|2363.52|2370.69|2361.99|37
1643251070000|2022-01-27 02:37:50|2371.4|2362.7|2371.89|2363.19|2372.1|2363.4|2370.7|2362|38
1643251080000|2022-01-27 02:38:00|2371.8|2363.1|2372.14|2363.44|2372.14|2363.44|2370.83|2362.13|33
1643251090000|2022-01-27 02:38:10|2372.27|2363.57|2373.75|2365.05|2373.9|2365.2|2372.06|2363.36|39
1643251100000|2022-01-27 02:38:20|2373.7|2365|2373.76|2365.06|2374.72|2366.02|2373.29|2364.59|39
1643251110000|2022-01-27 02:38:30|2373.82|2365.12|2374.89|2366.19|2374.94|2366.24|2373.35|2364.65|40
1643251120000|2022-01-27 02:38:40|2374.93|2366.23|2376.34|2367.64|2376.34|2367.64|2374.28|2365.58|38
1643251130000|2022-01-27 02:38:50|2376.68|2367.98|2378.26|2369.56|2378.76|2370.06|2376.68|2367.98|39
1643251140000|2022-01-27 02:39:00|2378.67|2369.97|2379.66|2370.96|2380.19|2371.49|2378.06|2369.36|39
1643251150000|2022-01-27 02:39:10|2379.59|2370.89|2378.7|2370|2380.23|2371.53|2378.38|2369.68|37
1643251160000|2022-01-27 02:39:20|2378.72|2370.02|2378.54|2369.84|2379.37|2370.67|2377.77|2369.07|40
1643251170000|2022-01-27 02:39:30|2378.69|2369.99|2379.33|2370.63|2381.09|2372.39|2378.49|2369.79|38
1643251180000|2022-01-27 02:39:40|2379.38|2370.68|2376.16|2367.46|2379.71|2371.01|2375.91|2367.21|34
1643251190000|2022-01-27 02:39:50|2376.06|2367.36|2376.59|2367.89|2377.44|2368.74|2375.65|2366.95|38
1643251200000|2022-01-27 02:40:00|2376.48|2367.78|2375.68|2366.98|2376.48|2367.78|2374.78|2366.08|29
1643251210000|2022-01-27 02:40:10|2376.14|2367.44|2378.49|2369.79|2379.21|2370.51|2375.09|2366.39|40
1643251220000|2022-01-27 02:40:20|2378.2|2369.5|2378.9|2370.2|2379.39|2370.69|2377.41|2368.71|30
1643251230000|2022-01-27 02:40:30|2378.75|2370.05|2379.69|2370.99|2379.69|2370.99|2378.12|2369.42|32
1643251240000|2022-01-27 02:40:40|2379.36|2370.66|2378.8|2370.1|2379.74|2371.04|2378.8|2370.1|31
1643251250000|2022-01-27 02:40:50|2378.74|2370.04|2381.26|2372.56|2381.26|2372.56|2378.47|2369.77|36
1643251260000|2022-01-27 02:41:00|2381.19|2372.49|2379.92|2371.22|2381.19|2372.49|2379.78|2371.08|35
1643251270000|2022-01-27 02:41:10|2379.91|2371.21|2379.86|2371.16|2380.14|2371.44|2378.67|2369.97|36
1643251280000|2022-01-27 02:41:20|2379.87|2371.17|2380.11|2371.41|2380.17|2371.47|2379.68|2370.98|33
1643251290000|2022-01-27 02:41:30|2380.16|2371.46|2382.39|2373.69|2382.91|2374.21|2380.14|2371.44|36
1643251300000|2022-01-27 02:41:40|2381.88|2373.18|2381.19|2372.49|2382.83|2374.13|2381.19|2372.49|31
1643251310000|2022-01-27 02:41:50|2381.22|2372.52|2379.39|2370.69|2381.56|2372.86|2379.15|2370.45|32
1643251320000|2022-01-27 02:42:00|2379.4|2370.7|2379.36|2370.66|2379.55|2370.85|2378.54|2369.84|31
1643251330000|2022-01-27 02:42:10|2379.47|2370.77|2380.09|2371.39|2380.75|2372.05|2379.07|2370.37|35
1643251340000|2022-01-27 02:42:20|2380.23|2371.53|2381.3|2372.6|2382.14|2373.44|2380.23|2371.53|36
1643251350000|2022-01-27 02:42:30|2381.52|2372.82|2380.32|2371.62|2382.36|2373.66|2380.22|2371.52|38
1643251360000|2022-01-27 02:42:40|2380.21|2371.51|2379.09|2370.39|2380.21|2371.51|2379.05|2370.35|40
1643251370000|2022-01-27 02:42:50|2379.05|2370.35|2379.27|2370.57|2379.43|2370.73|2379|2370.3|29
1643251380000|2022-01-27 02:43:00|2379.28|2370.58|2381.74|2373.04|2381.79|2373.09|2379.26|2370.56|36
1643251390000|2022-01-27 02:43:10|2381.75|2373.05|2382.29|2373.59|2382.29|2373.59|2381|2372.3|29
1643251400000|2022-01-27 02:43:20|2381.98|2373.28|2382.02|2373.32|2382.96|2374.26|2381.96|2373.26|33
1643251410000|2022-01-27 02:43:30|2382.01|2373.31|2382.49|2373.79|2382.91|2374.21|2381.03|2372.33|37
1643251420000|2022-01-27 02:43:40|2382.5|2373.8|2383.78|2375.08|2384.24|2375.54|2382.5|2373.8|32
1643251430000|2022-01-27 02:43:50|2384.1|2375.4|2383.14|2374.44|2385.29|2376.59|2383.02|2374.32|35
1643251440000|2022-01-27 02:44:00|2383.15|2374.45|2385.63|2376.93|2385.92|2377.22|2383.15|2374.45|39
1643251450000|2022-01-27 02:44:10|2385.92|2377.22|2384.72|2376.02|2385.92|2377.22|2384.61|2375.91|37
1643251460000|2022-01-27 02:44:20|2384.69|2375.99|2383.73|2375.03|2384.71|2376.01|2383.58|2374.88|37
1643251470000|2022-01-27 02:44:30|2384.01|2375.31|2384.08|2375.38|2384.18|2375.48|2383.48|2374.78|27
1643251480000|2022-01-27 02:44:40|2384.14|2375.44|2383.16|2374.46|2384.23|2375.53|2382.86|2374.16|31
1643251490000|2022-01-27 02:44:50|2383.21|2374.51|2382.87|2374.17|2383.89|2375.19|2382.87|2374.17|33
1643251500000|2022-01-27 02:45:00|2383.19|2374.49|2384.96|2376.26|2384.96|2376.26|2383.18|2374.48|34
1643251510000|2022-01-27 02:45:10|2384.95|2376.25|2386.14|2377.44|2386.42|2377.72|2384.87|2376.17|37
1643251520000|2022-01-27 02:45:20|2386.16|2377.46|2386.76|2378.06|2386.94|2378.24|2385.71|2377.01|33
1643251530000|2022-01-27 02:45:30|2386.85|2378.15|2387.75|2379.05|2389.02|2380.32|2386.58|2377.88|39
1643251540000|2022-01-27 02:45:40|2387.65|2378.95|2388.63|2379.93|2388.98|2380.28|2387.4|2378.7|33
1643251550000|2022-01-27 02:45:50|2388.35|2379.65|2390.9|2382.2|2391.16|2382.46|2388.35|2379.65|35
1643251560000|2022-01-27 02:46:00|2390.92|2382.22|2391.79|2383.09|2392.48|2383.78|2390.67|2381.97|37
1643251570000|2022-01-27 02:46:10|2392.1|2383.4|2392.63|2383.93|2394|2385.3|2391.92|2383.22|38
1643251580000|2022-01-27 02:46:20|2392.78|2384.08|2391.74|2383.04|2393.11|2384.41|2391.62|2382.92|37
1643251590000|2022-01-27 02:46:30|2391.78|2383.08|2392.54|2383.84|2392.67|2383.97|2391.73|2383.03|37
1643251600000|2022-01-27 02:46:40|2392.53|2383.83|2392.81|2384.11|2393.14|2384.44|2391.92|2383.22|38
1643251610000|2022-01-27 02:46:50|2392.84|2384.14|2391.49|2382.79|2393.28|2384.58|2391.49|2382.79|38
1643251620000|2022-01-27 02:47:00|2391.42|2382.72|2391.71|2383.01|2392.45|2383.75|2390.17|2381.47|38
1643251630000|2022-01-27 02:47:10|2391.6|2382.9|2392.76|2384.06|2392.76|2384.06|2391.59|2382.89|37
1643251640000|2022-01-27 02:47:20|2392.65|2383.95|2392.95|2384.25|2393.25|2384.55|2392.3|2383.6|37
1643251650000|2022-01-27 02:47:30|2393.3|2384.6|2392.94|2384.24|2393.35|2384.65|2392.86|2384.16|35
1643251660000|2022-01-27 02:47:40|2393.09|2384.39|2394.42|2385.72|2394.42|2385.72|2392.69|2383.99|38
1643251670000|2022-01-27 02:47:50|2394.19|2385.49|2392.9|2384.2|2394.43|2385.73|2392.62|2383.92|37
1643251680000|2022-01-27 02:48:00|2392.79|2384.09|2390.2|2381.5|2392.79|2384.09|2390.2|2381.5|33
1643251690000|2022-01-27 02:48:10|2389.98|2381.28|2389.96|2381.26|2391.24|2382.54|2389.74|2381.04|38
1643251700000|2022-01-27 02:48:20|2389.99|2381.29|2389.89|2381.19|2391.64|2382.94|2389.58|2380.88|36
1643251710000|2022-01-27 02:48:30|2389.9|2381.2|2391.21|2382.51|2391.24|2382.54|2389.84|2381.14|38
1643251720000|2022-01-27 02:48:40|2390.99|2382.29|2391.43|2382.73|2391.91|2383.21|2390.16|2381.46|39
1643251730000|2022-01-27 02:48:50|2391.62|2382.92|2391.69|2382.99|2392.09|2383.39|2390.32|2381.62|39
1643251740000|2022-01-27 02:49:00|2391.85|2383.15|2391.03|2382.33|2392.17|2383.47|2390.43|2381.73|39
1643251750000|2022-01-27 02:49:10|2391.07|2382.37|2389.9|2381.2|2391.32|2382.62|2389.45|2380.75|38
1643251760000|2022-01-27 02:49:20|2389.89|2381.19|2390.41|2381.71|2390.41|2381.71|2389.68|2380.98|38
1643251770000|2022-01-27 02:49:30|2390.19|2381.49|2390.24|2381.54|2390.36|2381.66|2389.21|2380.51|39
1643251780000|2022-01-27 02:49:40|2390.2|2381.5|2392.53|2383.83|2392.67|2383.97|2390.05|2381.35|36
1643251790000|2022-01-27 02:49:50|2392.43|2383.73|2392.77|2384.07|2392.93|2384.23|2391.84|2383.14|34
1643251800000|2022-01-27 02:50:00|2392.72|2384.02|2392.75|2384.05|2393.82|2385.12|2392.47|2383.77|39
1643251810000|2022-01-27 02:50:10|2392.88|2384.18|2390.55|2381.85|2392.88|2384.18|2389.42|2380.72|38
1643251820000|2022-01-27 02:50:20|2390.36|2381.66|2388.21|2379.51|2390.6|2381.9|2387.99|2379.29|34
1643251830000|2022-01-27 02:50:30|2389.5|2380.8|2390.55|2381.85|2390.55|2381.85|2388.46|2379.76|38
1643251840000|2022-01-27 02:50:40|2390.56|2381.86|2390.82|2382.12|2391.15|2382.45|2390.14|2381.44|38
1643251850000|2022-01-27 02:50:50|2390.87|2382.17|2390.62|2381.92|2391.28|2382.58|2390.46|2381.76|33
1643251860000|2022-01-27 02:51:00|2390.64|2381.94|2390.25|2381.55|2390.85|2382.15|2389.87|2381.17|39
1643251870000|2022-01-27 02:51:10|2390.36|2381.66|2390.64|2381.94|2390.86|2382.16|2390.36|2381.66|36
1643251880000|2022-01-27 02:51:20|2390.77|2382.07|2393.2|2384.5|2393.2|2384.5|2390.5|2381.8|34
1643251890000|2022-01-27 02:51:30|2392.82|2384.12|2391.28|2382.58|2393.4|2384.7|2390.99|2382.29|36
1643251900000|2022-01-27 02:51:40|2391.2|2382.5|2391.42|2382.72|2391.78|2383.08|2390.68|2381.98|38
1643251910000|2022-01-27 02:51:50|2391.52|2382.82|2391.53|2382.83|2391.82|2383.12|2391.27|2382.57|39
1643251920000|2022-01-27 02:52:00|2391.56|2382.86|2391.94|2383.24|2392.45|2383.75|2391.13|2382.43|36
1643251930000|2022-01-27 02:52:10|2392|2383.3|2389.34|2380.64|2392|2383.3|2389.34|2380.64|39
1643251940000|2022-01-27 02:52:20|2389.29|2380.59|2388.39|2379.69|2389.44|2380.74|2388.1|2379.4|37
1643251950000|2022-01-27 02:52:30|2388.06|2379.36|2387.88|2379.18|2388.56|2379.86|2387.43|2378.73|33
1643251960000|2022-01-27 02:52:40|2387.89|2379.19|2386.76|2378.06|2387.89|2379.19|2386.76|2378.06|39
1643251970000|2022-01-27 02:52:50|2386.71|2378.01|2385.07|2376.37|2386.71|2378.01|2384.74|2376.04|40
1643251980000|2022-01-27 02:53:00|2385.19|2376.49|2387.26|2378.56|2387.5|2378.8|2384.38|2375.68|37
1643251990000|2022-01-27 02:53:10|2387.27|2378.57|2389.61|2380.91|2389.63|2380.93|2387.01|2378.31|39
1643252000000|2022-01-27 02:53:20|2389.59|2380.89|2390.06|2381.36|2390.98|2382.28|2389.5|2380.8|31
1643252010000|2022-01-27 02:53:30|2390.27|2381.57|2389.91|2381.21|2390.42|2381.72|2389.16|2380.46|33
1643252020000|2022-01-27 02:53:40|2389.9|2381.2|2390.59|2381.89|2390.75|2382.05|2389.9|2381.2|36
1643252030000|2022-01-27 02:53:50|2390.44|2381.74|2389.87|2381.17|2390.99|2382.29|2389.83|2381.13|26
1643252040000|2022-01-27 02:54:00|2389.71|2381.01|2389.61|2380.91|2389.71|2381.01|2388.15|2379.45|30
1643252050000|2022-01-27 02:54:10|2388.79|2380.09|2391.34|2382.64|2391.49|2382.79|2388.74|2380.04|35
1643252060000|2022-01-27 02:54:20|2391.67|2382.97|2394.12|2385.42|2394.15|2385.45|2390.87|2382.17|29
1643252070000|2022-01-27 02:54:30|2394.14|2385.44|2394.03|2385.33|2394.56|2385.86|2394.03|2385.33|22
1643252080000|2022-01-27 02:54:40|2394.49|2385.79|2393.85|2385.15|2394.64|2385.94|2393.16|2384.46|37
1643252090000|2022-01-27 02:54:50|2393.8|2385.1|2390.5|2381.8|2393.85|2385.15|2389.97|2381.27|36
1643252100000|2022-01-27 02:55:00|2390.36|2381.66|2389.98|2381.28|2391.82|2383.12|2389.98|2381.28|32
1643252110000|2022-01-27 02:55:10|2389.99|2381.29|2390.91|2382.21|2391.78|2383.08|2389.99|2381.29|39
1643252120000|2022-01-27 02:55:20|2390.77|2382.07|2391.76|2383.06|2391.91|2383.21|2389.84|2381.14|38
1643252130000|2022-01-27 02:55:30|2391.64|2382.94|2389.79|2381.09|2391.64|2382.94|2388.95|2380.25|37
1643252140000|2022-01-27 02:55:40|2389.6|2380.9|2387.49|2378.79|2389.61|2380.91|2387.33|2378.63|38
1643252150000|2022-01-27 02:55:50|2387.54|2378.84|2389.23|2380.53|2389.28|2380.58|2387.53|2378.83|37
1643252160000|2022-01-27 02:56:00|2389.67|2380.97|2389.33|2380.63|2389.81|2381.11|2388.99|2380.29|33
1643252170000|2022-01-27 02:56:10|2389.18|2380.48|2387.13|2378.43|2389.69|2380.99|2387.13|2378.43|38
1643252180000|2022-01-27 02:56:20|2387.23|2378.53|2387.34|2378.64|2388.27|2379.57|2387.23|2378.53|36
1643252190000|2022-01-27 02:56:30|2387.45|2378.75|2390.43|2381.73|2390.43|2381.73|2387.45|2378.75|37
1643252200000|2022-01-27 02:56:40|2389.95|2381.25|2390.76|2382.06|2391.38|2382.68|2389.95|2381.25|34
1643252210000|2022-01-27 02:56:50|2390.52|2381.82|2392.32|2383.62|2392.35|2383.65|2390.38|2381.68|37
1643252220000|2022-01-27 02:57:00|2391.67|2382.97|2393.63|2384.93|2393.88|2385.18|2391.67|2382.97|35
1643252230000|2022-01-27 02:57:10|2393.68|2384.98|2393.16|2384.46|2394.34|2385.64|2392.48|2383.78|35
1643252240000|2022-01-27 02:57:20|2393.25|2384.55|2393.73|2385.03|2393.73|2385.03|2392.61|2383.91|36
1643252250000|2022-01-27 02:57:30|2393.67|2384.97|2393.74|2385.04|2394.33|2385.63|2393.31|2384.61|36
1643252260000|2022-01-27 02:57:40|2393.55|2384.85|2393.71|2385.01|2393.84|2385.14|2393.11|2384.41|37
1643252270000|2022-01-27 02:57:50|2393.88|2385.18|2393.72|2385.02|2394|2385.3|2393.44|2384.74|36
1643252280000|2022-01-27 02:58:00|2393.48|2384.78|2393.57|2384.87|2394.55|2385.85|2393.41|2384.71|36
1643252290000|2022-01-27 02:58:10|2393.55|2384.85|2394.92|2386.22|2395.1|2386.4|2392.78|2384.08|36
1643252300000|2022-01-27 02:58:20|2394.99|2386.29|2393.4|2384.7|2395|2386.3|2393.4|2384.7|33
1643252310000|2022-01-27 02:58:30|2393.54|2384.84|2394.43|2385.73|2394.56|2385.86|2392.88|2384.18|36
1643252320000|2022-01-27 02:58:40|2394.5|2385.8|2394.82|2386.12|2395.18|2386.48|2394.11|2385.41|37
1643252330000|2022-01-27 02:58:50|2394.76|2386.06|2394.97|2386.27|2395.09|2386.39|2394.22|2385.52|39
1643252340000|2022-01-27 02:59:00|2394.85|2386.15|2392.44|2383.74|2395.38|2386.68|2392.44|2383.74|32
1643252350000|2022-01-27 02:59:10|2392.67|2383.97|2392.29|2383.59|2392.83|2384.13|2391.73|2383.03|36
1643252360000|2022-01-27 02:59:20|2392.24|2383.54|2393.16|2384.46|2393.52|2384.82|2392.09|2383.39|37
1643252370000|2022-01-27 02:59:30|2393.26|2384.56|2391.82|2383.12|2393.33|2384.63|2391.36|2382.66|37
1643252380000|2022-01-27 02:59:40|2391.59|2382.89|2392.96|2384.26|2394.36|2385.66|2391.59|2382.89|37
1643252390000|2022-01-27 02:59:50|2392.85|2384.15|2393.35|2384.65|2394.24|2385.54|2392.85|2384.15|37
1643252400000|2022-01-27 03:00:00|2393.25|2384.55|2392.76|2384.06|2393.6|2384.9|2391.37|2382.67|37
1643252410000|2022-01-27 03:00:10|2392.93|2384.23|2393.04|2384.34|2393.24|2384.54|2392.38|2383.68|36
1643252420000|2022-01-27 03:00:20|2392.95|2384.25|2391.97|2383.27|2393.67|2384.97|2391.82|2383.12|35
1643252430000|2022-01-27 03:00:30|2391.96|2383.26|2392.11|2383.41|2392.12|2383.42|2391.85|2383.15|27
1643252440000|2022-01-27 03:00:40|2392.14|2383.44|2393.34|2384.64|2393.5|2384.8|2391.98|2383.28|35
1643252450000|2022-01-27 03:00:50|2392.73|2384.03|2393.59|2384.89|2393.83|2385.13|2392.73|2384.03|35
1643252460000|2022-01-27 03:01:00|2393.54|2384.84|2396.27|2387.57|2396.72|2388.02|2393.06|2384.36|38
1643252470000|2022-01-27 03:01:10|2396.24|2387.54|2395.23|2386.53|2396.24|2387.54|2394.42|2385.72|38
1643252480000|2022-01-27 03:01:20|2394.77|2386.07|2396.06|2387.36|2396.49|2387.79|2394.77|2386.07|29
1643252490000|2022-01-27 03:01:30|2396.39|2387.69|2395.92|2387.22|2396.39|2387.69|2395.34|2386.64|36
1643252500000|2022-01-27 03:01:40|2395.98|2387.28|2398.13|2389.43|2398.13|2389.43|2395.68|2386.98|33
1643252510000|2022-01-27 03:01:50|2397.9|2389.2|2399.48|2390.78|2400.66|2391.96|2397.9|2389.2|39
1643252520000|2022-01-27 03:02:00|2399.87|2391.17|2401.24|2392.54|2402.86|2394.16|2399.44|2390.74|39
1643252530000|2022-01-27 03:02:10|2401.45|2392.75|2401.62|2392.92|2402.51|2393.81|2401.44|2392.74|34
1643252540000|2022-01-27 03:02:20|2401.29|2392.59|2400.82|2392.12|2401.39|2392.69|2399.83|2391.13|36
1643252550000|2022-01-27 03:02:30|2401.14|2392.44|2401.44|2392.74|2401.63|2392.93|2400.22|2391.52|38
1643252560000|2022-01-27 03:02:40|2401.48|2392.78|2401.54|2392.84|2401.73|2393.03|2401.19|2392.49|35
1643252570000|2022-01-27 03:02:50|2401.79|2393.09|2402.02|2393.32|2402.38|2393.68|2401.34|2392.64|39
1643252580000|2022-01-27 03:03:00|2402.03|2393.33|2401.98|2393.28|2402.09|2393.39|2401.69|2392.99|35
1643252590000|2022-01-27 03:03:10|2402.1|2393.4|2404.13|2395.43|2404.13|2395.43|2402.09|2393.39|38
1643252600000|2022-01-27 03:03:20|2403.93|2395.23|2403.84|2395.14|2404.18|2395.48|2403.44|2394.74|38
1643252610000|2022-01-27 03:03:30|2403.83|2395.13|2403.63|2394.93|2404.13|2395.43|2403.36|2394.66|36
1643252620000|2022-01-27 03:03:40|2403.62|2394.92|2404.3|2395.6|2404.52|2395.82|2403.43|2394.73|34
1643252630000|2022-01-27 03:03:50|2404.23|2395.53|2403.87|2395.17|2404.43|2395.73|2403.31|2394.61|37
1643252640000|2022-01-27 03:04:00|2403.95|2395.25|2404.36|2395.66|2404.59|2395.89|2403.54|2394.84|31
1643252650000|2022-01-27 03:04:10|2403.81|2395.11|2401.67|2392.97|2404.36|2395.66|2401.41|2392.71|39
1643252660000|2022-01-27 03:04:20|2401.74|2393.04|2400.33|2391.63|2401.78|2393.08|2400.3|2391.6|35
1643252670000|2022-01-27 03:04:30|2400.62|2391.92|2400.35|2391.65|2400.97|2392.27|2399.65|2390.95|38
1643252680000|2022-01-27 03:04:40|2400.51|2391.81|2402.58|2393.88|2402.58|2393.88|2399.75|2391.05|37
1643252690000|2022-01-27 03:04:50|2402.55|2393.85|2402.62|2393.92|2402.65|2393.95|2402.13|2393.43|38
1643252700000|2022-01-27 03:05:00|2402.6|2393.9|2401.64|2392.94|2403.15|2394.45|2401.64|2392.94|33
1643252710000|2022-01-27 03:05:10|2401.65|2392.95|2402.34|2393.64|2402.34|2393.64|2401.25|2392.55|35
1643252720000|2022-01-27 03:05:20|2402.09|2393.39|2403.74|2395.04|2404.37|2395.67|2402.09|2393.39|38
1643252730000|2022-01-27 03:05:30|2403.68|2394.98|2404.48|2395.78|2404.48|2395.78|2403.58|2394.88|35
1643252740000|2022-01-27 03:05:40|2404.21|2395.51|2410.14|2401.44|2410.14|2401.44|2404.21|2395.51|34
1643252750000|2022-01-27 03:05:50|2410.01|2401.31|2407.89|2399.19|2410.01|2401.31|2407.89|2399.19|38
1643252760000|2022-01-27 03:06:00|2407.8|2399.1|2407.52|2398.82|2408.38|2399.68|2407.31|2398.61|34
1643252770000|2022-01-27 03:06:10|2407.48|2398.78|2404.85|2396.15|2407.59|2398.89|2404.85|2396.15|40
1643252780000|2022-01-27 03:06:20|2404.74|2396.04|2405.19|2396.49|2405.83|2397.13|2404.46|2395.76|38
1643252790000|2022-01-27 03:06:30|2405.22|2396.52|2403.19|2394.49|2406.24|2397.54|2403.19|2394.49|35
1643252800000|2022-01-27 03:06:40|2403.5|2394.8|2403.57|2394.87|2404.49|2395.79|2402.15|2393.45|35
1643252810000|2022-01-27 03:06:50|2402.19|2393.49|2401.94|2393.24|2403.48|2394.78|2401.94|2393.24|31
1643252820000|2022-01-27 03:07:00|2403.32|2394.62|2402.62|2393.92|2403.95|2395.25|2401.83|2393.13|38
1643252830000|2022-01-27 03:07:10|2402.63|2393.93|2404.57|2395.87|2405.28|2396.58|2402.31|2393.61|36
1643252840000|2022-01-27 03:07:20|2404.41|2395.71|2405|2396.3|2405.43|2396.73|2404.38|2395.68|36
1643252850000|2022-01-27 03:07:30|2404.99|2396.29|2405.43|2396.73|2405.85|2397.15|2404.37|2395.67|35
1643252860000|2022-01-27 03:07:40|2405.45|2396.75|2407.64|2398.94|2407.64|2398.94|2405.45|2396.75|34
1643252870000|2022-01-27 03:07:50|2407.45|2398.75|2408.08|2399.38|2408.09|2399.39|2407.25|2398.55|39
1643252880000|2022-01-27 03:08:00|2408.18|2399.48|2406.24|2397.54|2408.18|2399.48|2406.17|2397.47|38
1643252890000|2022-01-27 03:08:10|2406.23|2397.53|2405.05|2396.35|2406.23|2397.53|2405.05|2396.35|33
1643252900000|2022-01-27 03:08:20|2405.04|2396.34|2405.42|2396.72|2406.02|2397.32|2404.53|2395.83|34
1643252910000|2022-01-27 03:08:30|2405.32|2396.62|2405.36|2396.66|2406.32|2397.62|2405.24|2396.54|31
1643252920000|2022-01-27 03:08:40|2405.37|2396.67|2405.02|2396.32|2405.37|2396.67|2404.74|2396.04|38
1643252930000|2022-01-27 03:08:50|2404.9|2396.2|2405.26|2396.56|2405.52|2396.82|2404.73|2396.03|34
1643252940000|2022-01-27 03:09:00|2405.24|2396.54|2405.44|2396.74|2405.63|2396.93|2404.61|2395.91|35
1643252950000|2022-01-27 03:09:10|2405.57|2396.87|2407.84|2399.14|2407.98|2399.28|2405.55|2396.85|37
1643252960000|2022-01-27 03:09:20|2408.42|2399.72|2409.63|2400.93|2409.69|2400.99|2407.87|2399.17|39
1643252970000|2022-01-27 03:09:30|2409.61|2400.91|2410.35|2401.65|2410.81|2402.11|2409.19|2400.49|38
1643252980000|2022-01-27 03:09:40|2409.52|2400.82|2411.9|2403.2|2411.94|2403.24|2409.52|2400.82|40
1643252990000|2022-01-27 03:09:50|2411.7|2403|2411.55|2402.85|2411.77|2403.07|2411.12|2402.42|35
1643253000000|2022-01-27 03:10:00|2411.56|2402.86|2411.61|2402.91|2411.88|2403.18|2411.09|2402.39|36
1643253010000|2022-01-27 03:10:10|2411.6|2402.9|2411.58|2402.88|2411.82|2403.12|2411.43|2402.73|31
1643253020000|2022-01-27 03:10:20|2411.52|2402.82|2411.11|2402.41|2411.59|2402.89|2410.99|2402.29|36
1643253030000|2022-01-27 03:10:30|2411.31|2402.61|2411.31|2402.61|2411.89|2403.19|2410.42|2401.72|36
1643253040000|2022-01-27 03:10:40|2411.19|2402.49|2409.65|2400.95|2411.19|2402.49|2409.61|2400.91|38
1643253050000|2022-01-27 03:10:50|2409.73|2401.03|2409.26|2400.56|2409.73|2401.03|2408.62|2399.92|37
1643253060000|2022-01-27 03:11:00|2409.18|2400.48|2408.48|2399.78|2409.25|2400.55|2408.37|2399.67|38
1643253070000|2022-01-27 03:11:10|2408.4|2399.7|2408.06|2399.36|2409.06|2400.36|2407.77|2399.07|39
1643253080000|2022-01-27 03:11:20|2408.13|2399.43|2407.9|2399.2|2408.42|2399.72|2407.58|2398.88|34
1643253090000|2022-01-27 03:11:30|2408.09|2399.39|2408.16|2399.46|2408.16|2399.46|2406.92|2398.22|38
1643253100000|2022-01-27 03:11:40|2408.25|2399.55|2406.07|2397.37|2408.25|2399.55|2406.07|2397.37|36
1643253110000|2022-01-27 03:11:50|2406.13|2397.43|2405.31|2396.61|2406.19|2397.49|2404.95|2396.25|36
1643253120000|2022-01-27 03:12:00|2405.28|2396.58|2406.86|2398.16|2406.86|2398.16|2405.2|2396.5|33
1643253130000|2022-01-27 03:12:10|2406.98|2398.28|2408.04|2399.34|2408.17|2399.47|2406.98|2398.28|35
1643253140000|2022-01-27 03:12:20|2408.01|2399.31|2405.51|2396.81|2408.01|2399.31|2405.44|2396.74|39
1643253150000|2022-01-27 03:12:30|2405.52|2396.82|2406.21|2397.51|2406.29|2397.59|2405.48|2396.78|34
1643253160000|2022-01-27 03:12:40|2406.66|2397.96|2407.02|2398.32|2407.25|2398.55|2406.66|2397.96|37
1643253170000|2022-01-27 03:12:50|2406.99|2398.29|2409.51|2400.81|2410.21|2401.51|2406.99|2398.29|39
1643253180000|2022-01-27 03:13:00|2409.5|2400.8|2407.69|2398.99|2409.53|2400.83|2407.51|2398.81|37
1643253190000|2022-01-27 03:13:10|2407.91|2399.21|2407.32|2398.62|2408.49|2399.79|2407.14|2398.44|33
1643253200000|2022-01-27 03:13:20|2407.37|2398.67|2405.93|2397.23|2407.49|2398.79|2405.5|2396.8|35
1643253210000|2022-01-27 03:13:30|2405.98|2397.28|2406.19|2397.49|2407.07|2398.37|2405.85|2397.15|35
1643253220000|2022-01-27 03:13:40|2406.23|2397.53|2406.66|2397.96|2406.81|2398.11|2406.03|2397.33|37
1643253230000|2022-01-27 03:13:50|2406.69|2397.99|2405.99|2397.29|2406.83|2398.13|2405.74|2397.04|36
1643253240000|2022-01-27 03:14:00|2406.01|2397.31|2403.68|2394.98|2406.01|2397.31|2403.68|2394.98|33
1643253250000|2022-01-27 03:14:10|2403.18|2394.48|2403.77|2395.07|2404.46|2395.76|2402.59|2393.89|33
1643253260000|2022-01-27 03:14:20|2403.66|2394.96|2404.87|2396.17|2404.88|2396.18|2403.43|2394.73|34
1643253270000|2022-01-27 03:14:30|2404.5|2395.8|2404.99|2396.29|2405.59|2396.89|2404.44|2395.74|38
1643253280000|2022-01-27 03:14:40|2405.07|2396.37|2402.71|2394.01|2405.18|2396.48|2402.67|2393.97|34
1643253290000|2022-01-27 03:14:50|2402.54|2393.84|2401.44|2392.74|2403.06|2394.36|2400.75|2392.05|35
1643253300000|2022-01-27 03:15:00|2401.54|2392.84|2402.08|2393.38|2402.08|2393.38|2400.88|2392.18|34
1643253310000|2022-01-27 03:15:10|2402.01|2393.31|2400.88|2392.18|2402.25|2393.55|2400.72|2392.02|28
1643253320000|2022-01-27 03:15:20|2400.82|2392.12|2401.96|2393.26|2402.35|2393.65|2400.76|2392.06|9
1643253330000|2022-01-27 03:15:30|2402.2|2393.5|2401.85|2393.15|2403.06|2394.36|2401.77|2393.07|25
1643253340000|2022-01-27 03:15:40|2401.86|2393.16|2402.51|2393.81|2403.06|2394.36|2401.86|2393.16|28
1643253350000|2022-01-27 03:15:50|2402.54|2393.84|2402.75|2394.05|2403.54|2394.84|2402.39|2393.69|33
1643253360000|2022-01-27 03:16:00|2402.74|2394.04|2402.7|2394|2402.92|2394.22|2402.3|2393.6|35
1643253370000|2022-01-27 03:16:10|2402.68|2393.98|2402.66|2393.96|2402.91|2394.21|2402.42|2393.72|31
1643253380000|2022-01-27 03:16:20|2402.72|2394.02|2404.57|2395.87|2405.12|2396.42|2402.64|2393.94|36
1643253390000|2022-01-27 03:16:30|2405.48|2396.78|2403.66|2394.96|2405.57|2396.87|2403.66|2394.96|30
1643253400000|2022-01-27 03:16:40|2404.29|2395.59|2403.89|2395.19|2404.32|2395.62|2403.43|2394.73|36
1643253410000|2022-01-27 03:16:50|2403.43|2394.73|2401.73|2393.03|2403.88|2395.18|2401.73|2393.03|35
1643253420000|2022-01-27 03:17:00|2401.91|2393.21|2400.81|2392.11|2401.91|2393.21|2400.73|2392.03|34
1643253430000|2022-01-27 03:17:10|2400.84|2392.14|2400.08|2391.38|2401.27|2392.57|2399.41|2390.71|39
1643253440000|2022-01-27 03:17:20|2399.87|2391.17|2399.24|2390.54|2400.17|2391.47|2399.24|2390.54|37
1643253450000|2022-01-27 03:17:30|2399.32|2390.62|2400.14|2391.44|2400.29|2391.59|2399.21|2390.51|34
1643253460000|2022-01-27 03:17:40|2400.2|2391.5|2400.39|2391.69|2400.78|2392.08|2399.86|2391.16|38
1643253470000|2022-01-27 03:17:50|2400.46|2391.76|2400.76|2392.06|2400.76|2392.06|2399.99|2391.29|35
1643253480000|2022-01-27 03:18:00|2400.79|2392.09|2401.62|2392.92|2401.62|2392.92|2400.79|2392.09|35
1643253490000|2022-01-27 03:18:10|2401.76|2393.06|2403.06|2394.36|2404.06|2395.36|2401.61|2392.91|40
1643253500000|2022-01-27 03:18:20|2403.03|2394.33|2404.97|2396.27|2405.36|2396.66|2403.03|2394.33|34
1643253510000|2022-01-27 03:18:30|2405.44|2396.74|2404.61|2395.91|2406.46|2397.76|2403.61|2394.91|37
1643253520000|2022-01-27 03:18:40|2404.6|2395.9|2403.85|2395.15|2404.67|2395.97|2403.75|2395.05|40
1643253530000|2022-01-27 03:18:50|2404.02|2395.32|2404.32|2395.62|2404.65|2395.95|2403.88|2395.18|33
1643253540000|2022-01-27 03:19:00|2404.34|2395.64|2405.5|2396.8|2406.5|2397.8|2404.34|2395.64|37
1643253550000|2022-01-27 03:19:10|2404.95|2396.25|2406|2397.3|2407.29|2398.59|2404.92|2396.22|35
1643253560000|2022-01-27 03:19:20|2405.99|2397.29|2405.54|2396.84|2406.72|2398.02|2405.27|2396.57|38
1643253570000|2022-01-27 03:19:30|2405.65|2396.95|2404.58|2395.88|2405.75|2397.05|2403.23|2394.53|34
1643253580000|2022-01-27 03:19:40|2404.42|2395.72|2404.18|2395.48|2404.42|2395.72|2402.73|2394.03|33
1643253590000|2022-01-27 03:19:50|2404.12|2395.42|2405.63|2396.93|2405.65|2396.95|2403|2394.3|36
1643253600000|2022-01-27 03:20:00|2404.77|2396.07|2406.18|2397.48|2406.51|2397.81|2404.76|2396.06|35
1643253610000|2022-01-27 03:20:10|2406.19|2397.49|2406.8|2398.1|2407.09|2398.39|2406.16|2397.46|26
1643253620000|2022-01-27 03:20:20|2406.88|2398.18|2406.88|2398.18|2407.19|2398.49|2406.15|2397.45|33
1643253630000|2022-01-27 03:20:30|2407.14|2398.44|2407.33|2398.63|2407.43|2398.73|2406.15|2397.45|32
1643253640000|2022-01-27 03:20:40|2406.77|2398.07|2407.93|2399.23|2407.98|2399.28|2406.77|2398.07|31
1643253650000|2022-01-27 03:20:50|2407.94|2399.24|2406.29|2397.59|2408.18|2399.48|2406.29|2397.59|34
1643253660000|2022-01-27 03:21:00|2406.19|2397.49|2403.9|2395.2|2406.19|2397.49|2403.9|2395.2|40
1643253670000|2022-01-27 03:21:10|2403.89|2395.19|2405.44|2396.74|2405.44|2396.74|2403.84|2395.14|36
1643253680000|2022-01-27 03:21:20|2405.43|2396.73|2406.39|2397.69|2407.13|2398.43|2404.97|2396.27|37
1643253690000|2022-01-27 03:21:30|2407.13|2398.43|2405.57|2396.87|2407.23|2398.53|2405.57|2396.87|36
1643253700000|2022-01-27 03:21:40|2405.63|2396.93|2406.14|2397.44|2406.78|2398.08|2405.59|2396.89|38
1643253710000|2022-01-27 03:21:50|2405.66|2396.96|2404.81|2396.11|2406.11|2397.41|2403.87|2395.17|38
1643253720000|2022-01-27 03:22:00|2404.98|2396.28|2404.61|2395.91|2405.75|2397.05|2404|2395.3|36
1643253730000|2022-01-27 03:22:10|2404.57|2395.87|2404.47|2395.77|2405.41|2396.71|2404.3|2395.6|24
1643253740000|2022-01-27 03:22:20|2404.55|2395.85|2404.27|2395.57|2404.55|2395.85|2403.79|2395.09|31
1643253750000|2022-01-27 03:22:30|2404.24|2395.54|2403.86|2395.16|2404.51|2395.81|2403.17|2394.47|37
1643253760000|2022-01-27 03:22:40|2403.37|2394.67|2403.54|2394.84|2404.61|2395.91|2402.75|2394.05|33
1643253770000|2022-01-27 03:22:50|2404.36|2395.66|2404.22|2395.52|2404.64|2395.94|2403.17|2394.47|31
1643253780000|2022-01-27 03:23:00|2402.02|2393.32|2400.38|2391.68|2403.2|2394.5|2400.1|2391.4|35
1643253790000|2022-01-27 03:23:10|2400.16|2391.46|2401.29|2392.59|2401.41|2392.71|2400.07|2391.37|37
1643253800000|2022-01-27 03:23:20|2401.28|2392.58|2401.33|2392.63|2402.25|2393.55|2401.13|2392.43|37
1643253810000|2022-01-27 03:23:30|2401.25|2392.55|2402.32|2393.62|2402.49|2393.79|2401.25|2392.55|32
1643253820000|2022-01-27 03:23:40|2402.23|2393.53|2400.99|2392.29|2402.23|2393.53|2400.23|2391.53|34
1643253830000|2022-01-27 03:23:50|2401.02|2392.32|2401.52|2392.82|2401.52|2392.82|2400.51|2391.81|33
1643253840000|2022-01-27 03:24:00|2401.76|2393.06|2400.36|2391.66|2402.25|2393.55|2399.98|2391.28|34
1643253850000|2022-01-27 03:24:10|2400.25|2391.55|2402.08|2393.38|2402.17|2393.47|2400.25|2391.55|38
1643253860000|2022-01-27 03:24:20|2402.05|2393.35|2403.08|2394.38|2403.08|2394.38|2401.98|2393.28|37
1643253870000|2022-01-27 03:24:30|2402.98|2394.28|2400.74|2392.04|2403.08|2394.38|2400.74|2392.04|36
1643253880000|2022-01-27 03:24:40|2401.33|2392.63|2399.92|2391.22|2401.33|2392.63|2399.74|2391.04|37
1643253890000|2022-01-27 03:24:50|2399.94|2391.24|2399.92|2391.22|2400.37|2391.67|2399.52|2390.82|31
1643253900000|2022-01-27 03:25:00|2399.99|2391.29|2399.41|2390.71|2400.1|2391.4|2398.38|2389.68|31
1643253910000|2022-01-27 03:25:10|2399.47|2390.77|2398.86|2390.16|2399.47|2390.77|2398.58|2389.88|38
1643253920000|2022-01-27 03:25:20|2398.68|2389.98|2401.02|2392.32|2401.07|2392.37|2398.68|2389.98|28
1643253930000|2022-01-27 03:25:30|2400.78|2392.08|2401.46|2392.76|2401.9|2393.2|2400.36|2391.66|36
1643253940000|2022-01-27 03:25:40|2401.5|2392.8|2401.74|2393.04|2401.74|2393.04|2400.91|2392.21|34
1643253950000|2022-01-27 03:25:50|2401.7|2393|2401.48|2392.78|2402.01|2393.31|2401.22|2392.52|36
1643253960000|2022-01-27 03:26:00|2401.54|2392.84|2402.05|2393.35|2402.11|2393.41|2401.38|2392.68|31
1643253970000|2022-01-27 03:26:10|2402.03|2393.33|2401.57|2392.87|2403.47|2394.77|2401.32|2392.62|38
1643253980000|2022-01-27 03:26:20|2401.43|2392.73|2400.61|2391.91|2401.5|2392.8|2400.56|2391.86|38
1643253990000|2022-01-27 03:26:30|2400.32|2391.62|2400.23|2391.53|2400.32|2391.62|2399.86|2391.16|36
1643254000000|2022-01-27 03:26:40|2400.54|2391.84|2401.62|2392.92|2401.95|2393.25|2400.54|2391.84|36
1643254010000|2022-01-27 03:26:50|2401.72|2393.02|2401.31|2392.61|2401.79|2393.09|2400.94|2392.24|35
1643254020000|2022-01-27 03:27:00|2401.38|2392.68|2400.86|2392.16|2402.11|2393.41|2400.69|2391.99|36
1643254030000|2022-01-27 03:27:10|2400.82|2392.12|2400.12|2391.42|2400.92|2392.22|2399.77|2391.07|33
1643254040000|2022-01-27 03:27:20|2400.15|2391.45|2401.33|2392.63|2401.33|2392.63|2399.79|2391.09|33
1643254050000|2022-01-27 03:27:30|2401.45|2392.75|2402.68|2393.98|2402.75|2394.05|2401.05|2392.35|35
1643254060000|2022-01-27 03:27:40|2402.75|2394.05|2403.01|2394.31|2403.25|2394.55|2402.49|2393.79|34
1643254070000|2022-01-27 03:27:50|2402.94|2394.24|2403.74|2395.04|2403.74|2395.04|2402.89|2394.19|33
1643254080000|2022-01-27 03:28:00|2403.78|2395.08|2403.53|2394.83|2404.1|2395.4|2402.84|2394.14|39
1643254090000|2022-01-27 03:28:10|2403.6|2394.9|2402.71|2394.01|2403.6|2394.9|2402|2393.3|35
1643254100000|2022-01-27 03:28:20|2402.65|2393.95|2403.84|2395.14|2403.85|2395.15|2402.3|2393.6|37
1643254110000|2022-01-27 03:28:30|2404.22|2395.52|2405.98|2397.28|2406.15|2397.45|2404.19|2395.49|38
1643254120000|2022-01-27 03:28:40|2406.04|2397.34|2406.15|2397.45|2406.64|2397.94|2405.64|2396.94|34
1643254130000|2022-01-27 03:28:50|2406.19|2397.49|2406.65|2397.95|2407.2|2398.5|2406.19|2397.49|33
1643254140000|2022-01-27 03:29:00|2406.57|2397.87|2405.26|2396.56|2406.57|2397.87|2405.18|2396.48|35
1643254150000|2022-01-27 03:29:10|2405.27|2396.57|2405.04|2396.34|2405.31|2396.61|2404.69|2395.99|32
1643254160000|2022-01-27 03:29:20|2405.1|2396.4|2405.39|2396.69|2405.58|2396.88|2405.1|2396.4|32
1643254170000|2022-01-27 03:29:30|2405.38|2396.68|2405.37|2396.67|2405.54|2396.84|2404.98|2396.28|33
1643254180000|2022-01-27 03:29:40|2405.39|2396.69|2406.64|2397.94|2406.82|2398.12|2405.39|2396.69|32
1643254190000|2022-01-27 03:29:50|2406.52|2397.82|2407.13|2398.43|2407.48|2398.78|2405.99|2397.29|34
1643254200000|2022-01-27 03:30:00|2407.02|2398.32|2406.21|2397.51|2407.24|2398.54|2405.89|2397.19|35
1643254210000|2022-01-27 03:30:10|2406.28|2397.58|2407.82|2399.12|2407.91|2399.21|2406.26|2397.56|31
1643254220000|2022-01-27 03:30:20|2407.41|2398.71|2406.17|2397.47|2407.72|2399.02|2406.13|2397.43|32
1643254230000|2022-01-27 03:30:30|2406.43|2397.73|2406.05|2397.35|2406.66|2397.96|2404.65|2395.95|35
1643254240000|2022-01-27 03:30:40|2406.31|2397.61|2406.33|2397.63|2407.38|2398.68|2406.31|2397.61|33
1643254250000|2022-01-27 03:30:50|2406.08|2397.38|2404.86|2396.16|2406.44|2397.74|2404.86|2396.16|36
1643254260000|2022-01-27 03:31:00|2405.81|2397.11|2405.24|2396.54|2405.94|2397.24|2404.76|2396.06|24
1643254270000|2022-01-27 03:31:10|2404.51|2395.81|2402.97|2394.27|2405.14|2396.44|2402.97|2394.27|31
1643254280000|2022-01-27 03:31:20|2404|2395.3|2404.24|2395.54|2404.36|2395.66|2403.25|2394.55|36
1643254290000|2022-01-27 03:31:30|2404.33|2395.63|2404.53|2395.83|2404.84|2396.14|2403.05|2394.35|31
1643254300000|2022-01-27 03:31:40|2403.99|2395.29|2404.45|2395.75|2404.73|2396.03|2403.75|2395.05|31
1643254310000|2022-01-27 03:31:50|2404.65|2395.95|2405.3|2396.6|2405.58|2396.88|2404.37|2395.67|35
1643254320000|2022-01-27 03:32:00|2405.57|2396.87|2406.42|2397.72|2406.42|2397.72|2404.37|2395.67|37
1643254330000|2022-01-27 03:32:10|2406.58|2397.88|2406.32|2397.62|2407.63|2398.93|2405.96|2397.26|39
1643254340000|2022-01-27 03:32:20|2406.66|2397.96|2407.2|2398.5|2407.2|2398.5|2405.94|2397.24|33
1643254350000|2022-01-27 03:32:30|2407.24|2398.54|2407.73|2399.03|2407.91|2399.21|2406.76|2398.06|34
1643254360000|2022-01-27 03:32:40|2407.49|2398.79|2406.29|2397.59|2407.62|2398.92|2405.65|2396.95|34
1643254370000|2022-01-27 03:32:50|2405.83|2397.13|2404.82|2396.12|2406.83|2398.13|2404.63|2395.93|27
1643254380000|2022-01-27 03:33:00|2404.69|2395.99|2403.85|2395.15|2405.01|2396.31|2403.84|2395.14|32
1643254390000|2022-01-27 03:33:10|2403.49|2394.79|2401.55|2392.85|2403.49|2394.79|2400.96|2392.26|39
1643254400000|2022-01-27 03:33:20|2401.64|2392.94|2403.67|2394.97|2404.04|2395.34|2401.3|2392.6|38
1643254410000|2022-01-27 03:33:30|2403.66|2394.96|2404.49|2395.79|2404.82|2396.12|2402.53|2393.83|39
1643254420000|2022-01-27 03:33:40|2404.63|2395.93|2402.9|2394.2|2405.67|2396.97|2402.9|2394.2|36
1643254430000|2022-01-27 03:33:50|2402.91|2394.21|2402.23|2393.53|2403.79|2395.09|2402.05|2393.35|36
1643254440000|2022-01-27 03:34:00|2402.05|2393.35|2402.36|2393.66|2403.21|2394.51|2402.05|2393.35|34
1643254450000|2022-01-27 03:34:10|2402.32|2393.62|2401.1|2392.4|2402.88|2394.18|2400.69|2391.99|34
1643254460000|2022-01-27 03:34:20|2401.16|2392.46|2402.5|2393.8|2402.67|2393.97|2400.95|2392.25|33
1643254470000|2022-01-27 03:34:30|2402.12|2393.42|2402.42|2393.72|2403.96|2395.26|2402.12|2393.42|35
1643254480000|2022-01-27 03:34:40|2402.41|2393.71|2401.42|2392.72|2402.83|2394.13|2400.57|2391.87|34
1643254490000|2022-01-27 03:34:50|2401.14|2392.44|2401.85|2393.15|2402.57|2393.87|2401.14|2392.44|36
1643254500000|2022-01-27 03:35:00|2401.99|2393.29|2401.73|2393.03|2402.83|2394.13|2401.71|2393.01|35
1643254510000|2022-01-27 03:35:10|2401.72|2393.02|2401.14|2392.44|2401.98|2393.28|2400.34|2391.64|36
1643254520000|2022-01-27 03:35:20|2401.02|2392.32|2399.9|2391.2|2401.02|2392.32|2399.36|2390.66|36
1643254530000|2022-01-27 03:35:30|2399.94|2391.24|2399.45|2390.75|2400.65|2391.95|2398.55|2389.85|36
1643254540000|2022-01-27 03:35:40|2399.53|2390.83|2399.28|2390.58|2399.66|2390.96|2398.85|2390.15|36
1643254550000|2022-01-27 03:35:50|2399.66|2390.96|2398.54|2389.84|2399.66|2390.96|2398.43|2389.73|38
1643254560000|2022-01-27 03:36:00|2398.5|2389.8|2399.65|2390.95|2400.18|2391.48|2398.5|2389.8|35
1643254570000|2022-01-27 03:36:10|2399.66|2390.96|2399.85|2391.15|2399.95|2391.25|2399.48|2390.78|32
1643254580000|2022-01-27 03:36:20|2400.11|2391.41|2400.34|2391.64|2400.73|2392.03|2399.86|2391.16|33
1643254590000|2022-01-27 03:36:30|2400.37|2391.67|2400.28|2391.58|2400.76|2392.06|2399.34|2390.64|38
1643254600000|2022-01-27 03:36:40|2400.33|2391.63|2399.64|2390.94|2400.73|2392.03|2399.64|2390.94|37
1643254610000|2022-01-27 03:36:50|2399.85|2391.15|2399.68|2390.98|2400.3|2391.6|2399.5|2390.8|38
1643254620000|2022-01-27 03:37:00|2399.56|2390.86|2398.96|2390.26|2399.94|2391.24|2398.66|2389.96|33
1643254630000|2022-01-27 03:37:10|2399.02|2390.32|2398.95|2390.25|2399.19|2390.49|2398.51|2389.81|28
1643254640000|2022-01-27 03:37:20|2398.98|2390.28|2398.05|2389.35|2399.07|2390.37|2397.62|2388.92|29
1643254650000|2022-01-27 03:37:30|2397.83|2389.13|2398.28|2389.58|2398.5|2389.8|2397.67|2388.97|29
1643254660000|2022-01-27 03:37:40|2398.47|2389.77|2397.39|2388.69|2398.47|2389.77|2396.97|2388.27|35
1643254670000|2022-01-27 03:37:50|2397.4|2388.7|2397.81|2389.11|2398.27|2389.57|2397.32|2388.62|31
1643254680000|2022-01-27 03:38:00|2397.97|2389.27|2397.51|2388.81|2397.97|2389.27|2397.34|2388.64|35
1643254690000|2022-01-27 03:38:10|2397.29|2388.59|2396.72|2388.02|2397.68|2388.98|2396.44|2387.74|32
1643254700000|2022-01-27 03:38:20|2396.24|2387.54|2393.06|2384.36|2396.63|2387.93|2392.56|2383.86|34
1643254710000|2022-01-27 03:38:30|2393.21|2384.51|2392.86|2384.16|2393.21|2384.51|2392.31|2383.61|34
1643254720000|2022-01-27 03:38:40|2392.84|2384.14|2389.73|2381.03|2393.13|2384.43|2389.69|2380.99|37
1643254730000|2022-01-27 03:38:50|2389.71|2381.01|2390.56|2381.86|2391.45|2382.75|2388.83|2380.13|37
1643254740000|2022-01-27 03:39:00|2390.61|2381.91|2389.95|2381.25|2390.61|2381.91|2388.58|2379.88|34
1643254750000|2022-01-27 03:39:10|2389.83|2381.13|2390.37|2381.67|2390.37|2381.67|2388.95|2380.25|33
1643254760000|2022-01-27 03:39:20|2390.16|2381.46|2389.36|2380.66|2390.37|2381.67|2388.65|2379.95|25
1643254770000|2022-01-27 03:39:30|2388.94|2380.24|2389.36|2380.66|2389.68|2380.98|2388.46|2379.76|19
1643254780000|2022-01-27 03:39:40|2389.68|2380.98|2388.13|2379.43|2389.68|2380.98|2387.44|2378.74|30
1643254790000|2022-01-27 03:39:50|2387.16|2378.46|2388.79|2380.09|2389.36|2380.66|2387.16|2378.46|35
1643254800000|2022-01-27 03:40:00|2388.74|2380.04|2390.09|2381.39|2390.09|2381.39|2388.74|2380.04|35
1643254810000|2022-01-27 03:40:10|2389.87|2381.17|2386|2377.3|2389.87|2381.17|2386|2377.3|34
1643254820000|2022-01-27 03:40:20|2385.8|2377.1|2385.64|2376.94|2387.73|2379.03|2385.09|2376.39|38
1643254830000|2022-01-27 03:40:30|2385.95|2377.25|2384.83|2376.13|2387.15|2378.45|2384.83|2376.13|39
1643254840000|2022-01-27 03:40:40|2382.9|2374.2|2380.66|2371.96|2383.95|2375.25|2380.66|2371.96|39
1643254850000|2022-01-27 03:40:50|2380.68|2371.98|2378.96|2370.26|2382.24|2373.54|2378.09|2369.39|40
1643254860000|2022-01-27 03:41:00|2379.22|2370.52|2377.77|2369.07|2379.22|2370.52|2377.62|2368.92|37
1643254870000|2022-01-27 03:41:10|2377.8|2369.1|2379.06|2370.36|2379.12|2370.42|2377.57|2368.87|39
1643254880000|2022-01-27 03:41:20|2378.89|2370.19|2378.1|2369.4|2380.1|2371.4|2378.1|2369.4|35
1643254890000|2022-01-27 03:41:30|2378.48|2369.78|2377.09|2368.39|2378.48|2369.78|2375.72|2367.02|36
1643254900000|2022-01-27 03:41:40|2376.22|2367.52|2376.64|2367.94|2376.86|2368.16|2375.74|2367.04|35
1643254910000|2022-01-27 03:41:50|2376.46|2367.76|2371.4|2362.7|2376.47|2367.77|2370.66|2361.96|38
1643254920000|2022-01-27 03:42:00|2371.52|2362.82|2372.61|2363.91|2374.43|2365.73|2370.04|2361.34|40
1643254930000|2022-01-27 03:42:10|2372.58|2363.88|2371.46|2362.76|2373.94|2365.24|2371.46|2362.76|39
1643254940000|2022-01-27 03:42:20|2371.66|2362.96|2372.93|2364.23|2372.93|2364.23|2370.09|2361.39|38
1643254950000|2022-01-27 03:42:30|2372.54|2363.84|2371.44|2362.74|2372.54|2363.84|2370.29|2361.59|37
1643254960000|2022-01-27 03:42:40|2371.45|2362.75|2369.49|2360.79|2372.16|2363.46|2369.38|2360.68|40
1643254970000|2022-01-27 03:42:50|2368.96|2360.26|2369.36|2360.66|2370.26|2361.56|2368.96|2360.26|34
1643254980000|2022-01-27 03:43:00|2369.38|2360.68|2368.41|2359.71|2369.38|2360.68|2368|2359.3|38
1643254990000|2022-01-27 03:43:10|2368.74|2360.04|2368.09|2359.39|2368.81|2360.11|2367.77|2359.07|38
1643255000000|2022-01-27 03:43:20|2368.1|2359.4|2367.75|2359.05|2368.62|2359.92|2367.31|2358.61|39
1643255010000|2022-01-27 03:43:30|2367.72|2359.02|2366.13|2357.43|2368.16|2359.46|2365.21|2356.51|39
1643255020000|2022-01-27 03:43:40|2365.77|2357.07|2366.3|2357.6|2366.3|2357.6|2365.09|2356.39|40
1643255030000|2022-01-27 03:43:50|2365.41|2356.71|2364.99|2356.29|2365.99|2357.29|2363.61|2354.91|36
1643255040000|2022-01-27 03:44:00|2364.96|2356.26|2368.85|2360.15|2369.22|2360.52|2364.32|2355.62|39
1643255050000|2022-01-27 03:44:10|2368.84|2360.14|2362.84|2354.14|2369.16|2360.46|2362.84|2354.14|40
1643255060000|2022-01-27 03:44:20|2363.05|2354.35|2361.89|2353.19|2363.05|2354.35|2360.76|2352.06|39
1643255070000|2022-01-27 03:44:30|2361.74|2353.04|2361.03|2352.33|2361.74|2353.04|2360.04|2351.34|40
1643255080000|2022-01-27 03:44:40|2360.79|2352.09|2363.6|2354.9|2363.71|2355.01|2360.65|2351.95|40
1643255090000|2022-01-27 03:44:50|2363.63|2354.93|2366.58|2357.88|2367.16|2358.46|2363.63|2354.93|39
1643255100000|2022-01-27 03:45:00|2367.7|2359|2367.67|2358.97|2368.11|2359.41|2365.84|2357.14|40
1643255110000|2022-01-27 03:45:10|2367.55|2358.85|2369.35|2360.65|2370.62|2361.92|2367.55|2358.85|35
1643255120000|2022-01-27 03:45:20|2369.04|2360.34|2372.03|2363.33|2372.18|2363.48|2369.04|2360.34|40
1643255130000|2022-01-27 03:45:30|2371.76|2363.06|2368.11|2359.41|2372.02|2363.32|2367.84|2359.14|40
1643255140000|2022-01-27 03:45:40|2368.46|2359.76|2368.42|2359.72|2369.99|2361.29|2368.42|2359.72|40
1643255150000|2022-01-27 03:45:50|2368.5|2359.8|2369.17|2360.47|2369.84|2361.14|2368.33|2359.63|39
1643255160000|2022-01-27 03:46:00|2369.1|2360.4|2363.37|2354.67|2369.76|2361.06|2363.37|2354.67|39
1643255170000|2022-01-27 03:46:10|2363.47|2354.77|2361.45|2352.75|2363.88|2355.18|2361.45|2352.75|38
1643255180000|2022-01-27 03:46:20|2361.65|2352.95|2364.63|2355.93|2364.63|2355.93|2361.09|2352.39|35
1643255190000|2022-01-27 03:46:30|2364.92|2356.22|2362.52|2353.82|2364.92|2356.22|2361.97|2353.27|38
1643255200000|2022-01-27 03:46:40|2362.53|2353.83|2362.64|2353.94|2363.22|2354.52|2362.2|2353.5|40
1643255210000|2022-01-27 03:46:50|2363.1|2354.4|2362.73|2354.03|2363.1|2354.4|2362.22|2353.52|35
1643255220000|2022-01-27 03:47:00|2362.72|2354.02|2364.54|2355.84|2364.54|2355.84|2362.72|2354.02|39
1643255230000|2022-01-27 03:47:10|2364.56|2355.86|2364.42|2355.72|2364.63|2355.93|2363.89|2355.19|36
1643255240000|2022-01-27 03:47:20|2364.41|2355.71|2365.43|2356.73|2365.43|2356.73|2364.12|2355.42|34
1643255250000|2022-01-27 03:47:30|2365.26|2356.56|2363.27|2354.57|2365.91|2357.21|2363.12|2354.42|40
1643255260000|2022-01-27 03:47:40|2363.3|2354.6|2362.24|2353.54|2364.45|2355.75|2361.82|2353.12|37
1643255270000|2022-01-27 03:47:50|2361.86|2353.16|2363.25|2354.55|2363.6|2354.9|2361.86|2353.16|37
1643255280000|2022-01-27 03:48:00|2363.2|2354.5|2365.54|2356.84|2365.65|2356.95|2363.05|2354.35|38
1643255290000|2022-01-27 03:48:10|2365.66|2356.96|2364.9|2356.2|2366.18|2357.48|2364.21|2355.51|34
1643255300000|2022-01-27 03:48:20|2364.92|2356.22|2364.46|2355.76|2364.96|2356.26|2363.29|2354.59|33
1643255310000|2022-01-27 03:48:30|2364.51|2355.81|2362.44|2353.74|2364.51|2355.81|2361.86|2353.16|39
1643255320000|2022-01-27 03:48:40|2362.49|2353.79|2362.48|2353.78|2362.63|2353.93|2361.25|2352.55|34
1643255330000|2022-01-27 03:48:50|2362.58|2353.88|2362.63|2353.93|2363.04|2354.34|2361.27|2352.57|36
1643255340000|2022-01-27 03:49:00|2362.49|2353.79|2362.91|2354.21|2363.37|2354.67|2361.36|2352.66|35
1643255350000|2022-01-27 03:49:10|2362.92|2354.22|2364.4|2355.7|2364.91|2356.21|2362.89|2354.19|34
1643255360000|2022-01-27 03:49:20|2364.52|2355.82|2364.03|2355.33|2365.21|2356.51|2363.09|2354.39|35
1643255370000|2022-01-27 03:49:30|2364.04|2355.34|2364.3|2355.6|2364.88|2356.18|2363.9|2355.2|39
1643255380000|2022-01-27 03:49:40|2364.13|2355.43|2364.35|2355.65|2364.71|2356.01|2364.05|2355.35|35
1643255390000|2022-01-27 03:49:50|2364.14|2355.44|2364.27|2355.57|2364.38|2355.68|2363.7|2355|35
1643255400000|2022-01-27 03:50:00|2364.28|2355.58|2364.43|2355.73|2365.12|2356.42|2363.46|2354.76|38
1643255410000|2022-01-27 03:50:10|2364.41|2355.71|2365.78|2357.08|2365.78|2357.08|2364.21|2355.51|39
1643255420000|2022-01-27 03:50:20|2365.58|2356.88|2366.35|2357.65|2366.38|2357.68|2365.5|2356.8|29
1643255430000|2022-01-27 03:50:30|2366.31|2357.61|2370.13|2361.43|2370.18|2361.48|2366.31|2357.61|39
1643255440000|2022-01-27 03:50:40|2370.01|2361.31|2369.47|2360.77|2371.21|2362.51|2369.43|2360.73|37
1643255450000|2022-01-27 03:50:50|2369.44|2360.74|2370.03|2361.33|2370.12|2361.42|2369.39|2360.69|31
1643255460000|2022-01-27 03:51:00|2370.59|2361.89|2370.68|2361.98|2370.91|2362.21|2369.78|2361.08|39
1643255470000|2022-01-27 03:51:10|2370.81|2362.11|2371.03|2362.33|2371.1|2362.4|2370.73|2362.03|35
1643255480000|2022-01-27 03:51:20|2371.04|2362.34|2370.65|2361.95|2371.42|2362.72|2370.22|2361.52|36
1643255490000|2022-01-27 03:51:30|2370.53|2361.83|2371.53|2362.83|2371.53|2362.83|2370.22|2361.52|32
1643255500000|2022-01-27 03:51:40|2371.33|2362.63|2370.82|2362.12|2371.77|2363.07|2370.03|2361.33|37
1643255510000|2022-01-27 03:51:50|2371.04|2362.34|2372.73|2364.03|2373.25|2364.55|2370.88|2362.18|30
1643255520000|2022-01-27 03:52:00|2372.74|2364.04|2373.13|2364.43|2373.13|2364.43|2372.28|2363.58|37
1643255530000|2022-01-27 03:52:10|2372.98|2364.28|2375.35|2366.65|2375.48|2366.78|2372.98|2364.28|38
1643255540000|2022-01-27 03:52:20|2375.39|2366.69|2374.6|2365.9|2375.42|2366.72|2374.02|2365.32|38
1643255550000|2022-01-27 03:52:30|2374.71|2366.01|2373.18|2364.48|2375.26|2366.56|2373.18|2364.48|36
1643255560000|2022-01-27 03:52:40|2373.43|2364.73|2373.3|2364.6|2373.85|2365.15|2373.07|2364.37|19
1643255570000|2022-01-27 03:52:50|2373.29|2364.59|2372.64|2363.94|2373.58|2364.88|2372.64|2363.94|18
1643255580000|2022-01-27 03:53:00|2372.37|2363.67|2372.86|2364.16|2372.91|2364.21|2372.27|2363.57|35
1643255590000|2022-01-27 03:53:10|2372.87|2364.17|2373.5|2364.8|2373.56|2364.86|2372.81|2364.11|31
1643255600000|2022-01-27 03:53:20|2373.55|2364.85|2374.38|2365.68|2374.42|2365.72|2373.55|2364.85|37
1643255610000|2022-01-27 03:53:30|2374.4|2365.7|2375.51|2366.81|2375.52|2366.82|2374.4|2365.7|36
1643255620000|2022-01-27 03:53:40|2375.75|2367.05|2374.8|2366.1|2375.87|2367.17|2374.2|2365.5|37
1643255630000|2022-01-27 03:53:50|2374.79|2366.09|2374.59|2365.89|2374.92|2366.22|2373.62|2364.92|38
1643255640000|2022-01-27 03:54:00|2374.55|2365.85|2376.44|2367.74|2376.93|2368.23|2374.55|2365.85|27
1643255650000|2022-01-27 03:54:10|2376.51|2367.81|2378.38|2369.68|2378.38|2369.68|2376.41|2367.71|32
1643255660000|2022-01-27 03:54:20|2378.43|2369.73|2378.53|2369.83|2379.37|2370.67|2378.17|2369.47|38
1643255670000|2022-01-27 03:54:30|2377.92|2369.22|2376.51|2367.81|2378.05|2369.35|2376.5|2367.8|34
1643255680000|2022-01-27 03:54:40|2376.55|2367.85|2376.6|2367.9|2376.72|2368.02|2374.29|2365.59|38
1643255690000|2022-01-27 03:54:50|2376.62|2367.92|2377.45|2368.75|2377.85|2369.15|2376.37|2367.67|39
1643255700000|2022-01-27 03:55:00|2377.46|2368.76|2377.26|2368.56|2378.12|2369.42|2377.18|2368.48|38
1643255710000|2022-01-27 03:55:10|2377.25|2368.55|2374.17|2365.47|2377.75|2369.05|2374.13|2365.43|36
1643255720000|2022-01-27 03:55:20|2374.24|2365.54|2373.38|2364.68|2374.7|2366|2373.31|2364.61|37
1643255730000|2022-01-27 03:55:30|2373.43|2364.73|2372.83|2364.13|2373.43|2364.73|2372.1|2363.4|36
1643255740000|2022-01-27 03:55:40|2372.56|2363.86|2372.11|2363.41|2372.56|2363.86|2371.83|2363.13|27
1643255750000|2022-01-27 03:55:50|2372.12|2363.42|2372.38|2363.68|2373.59|2364.89|2371.98|2363.28|35
1643255760000|2022-01-27 03:56:00|2372.57|2363.87|2368.43|2359.73|2372.73|2364.03|2368.43|2359.73|39
1643255770000|2022-01-27 03:56:10|2368.18|2359.48|2368.99|2360.29|2369.14|2360.44|2368.18|2359.48|23
1643255780000|2022-01-27 03:56:20|2368.89|2360.19|2369.47|2360.77|2370.34|2361.64|2368.89|2360.19|33
1643255790000|2022-01-27 03:56:30|2369.41|2360.71|2369.76|2361.06|2369.86|2361.16|2369.25|2360.55|31
1643255800000|2022-01-27 03:56:40|2369.79|2361.09|2369.53|2360.83|2369.87|2361.17|2369.16|2360.46|34
1643255810000|2022-01-27 03:56:50|2368.91|2360.21|2369.71|2361.01|2369.86|2361.16|2368.36|2359.66|33
1643255820000|2022-01-27 03:57:00|2369.89|2361.19|2369.72|2361.02|2370.16|2361.46|2369.46|2360.76|35
1643255830000|2022-01-27 03:57:10|2369.51|2360.81|2369.82|2361.12|2369.82|2361.12|2369.02|2360.32|38
1643255840000|2022-01-27 03:57:20|2369.83|2361.13|2370.29|2361.59|2370.29|2361.59|2369.61|2360.91|28
1643255850000|2022-01-27 03:57:30|2370.28|2361.58|2370.43|2361.73|2370.49|2361.79|2369.81|2361.11|35
1643255860000|2022-01-27 03:57:40|2370.32|2361.62|2371.89|2363.19|2371.89|2363.19|2370.24|2361.54|36
1643255870000|2022-01-27 03:57:50|2371.95|2363.25|2373.38|2364.68|2373.38|2364.68|2371.71|2363.01|35
1643255880000|2022-01-27 03:58:00|2373.29|2364.59|2373.21|2364.51|2374.47|2365.77|2371.92|2363.22|37
1643255890000|2022-01-27 03:58:10|2371.8|2363.1|2368.18|2359.48|2371.85|2363.15|2368.18|2359.48|33
1643255900000|2022-01-27 03:58:20|2368.12|2359.42|2368.86|2360.16|2369.09|2360.39|2367.67|2358.97|34
1643255910000|2022-01-27 03:58:30|2369.43|2360.73|2371.55|2362.85|2372.34|2363.64|2369.43|2360.73|36
1643255920000|2022-01-27 03:58:40|2371.64|2362.94|2372.6|2363.9|2372.98|2364.28|2371.38|2362.68|36
1643255930000|2022-01-27 03:58:50|2372.59|2363.89|2371.7|2363|2372.59|2363.89|2371.59|2362.89|37
1643255940000|2022-01-27 03:59:00|2371.68|2362.98|2369.66|2360.96|2371.68|2362.98|2369.51|2360.81|38
1643255950000|2022-01-27 03:59:10|2369.7|2361|2368.56|2359.86|2369.74|2361.04|2368.46|2359.76|31
1643255960000|2022-01-27 03:59:20|2368.87|2360.17|2369.45|2360.75|2369.66|2360.96|2367.99|2359.29|34
1643255970000|2022-01-27 03:59:30|2369.48|2360.78|2372.8|2364.1|2372.8|2364.1|2369.48|2360.78|29
1643255980000|2022-01-27 03:59:40|2372.91|2364.21|2369.74|2361.04|2372.91|2364.21|2369.69|2360.99|35
1643255990000|2022-01-27 03:59:50|2370.09|2361.39|2370|2361.3|2370.53|2361.83|2369.07|2360.37|21
1643256000000|2022-01-27 04:00:00|2369.8|2361.1|2369.41|2360.71|2370.11|2361.41|2368.77|2360.07|25
1643256010000|2022-01-27 04:00:10|2369.7|2361|2369.34|2360.64|2369.7|2361|2368.86|2360.16|30
1643256020000|2022-01-27 04:00:20|2369.27|2360.57|2369.24|2360.54|2370.2|2361.5|2367.3|2358.6|31
1643256030000|2022-01-27 04:00:30|2369.26|2360.56|2369.42|2360.72|2369.8|2361.1|2369.06|2360.36|25
1643256040000|2022-01-27 04:00:40|2369.4|2360.7|2366.63|2357.93|2369.59|2360.89|2366.29|2357.59|31
1643256050000|2022-01-27 04:00:50|2366.27|2357.57|2367.97|2359.27|2367.97|2359.27|2366.23|2357.53|36
1643256060000|2022-01-27 04:01:00|2368.03|2359.33|2368.95|2360.25|2369.35|2360.65|2367.83|2359.13|37
1643256070000|2022-01-27 04:01:10|2369.02|2360.32|2368.96|2360.26|2369.38|2360.68|2368.7|2360|31
1643256080000|2022-01-27 04:01:20|2368.76|2360.06|2372.89|2364.19|2372.9|2364.2|2368.75|2360.05|36
1643256090000|2022-01-27 04:01:30|2372.9|2364.2|2373.51|2364.81|2374.09|2365.39|2372.88|2364.18|36
1643256100000|2022-01-27 04:01:40|2373.55|2364.85|2374.23|2365.53|2374.23|2365.53|2373.24|2364.54|37
1643256110000|2022-01-27 04:01:50|2374.4|2365.7|2374.95|2366.25|2375.47|2366.77|2374.4|2365.7|32
1643256120000|2022-01-27 04:02:00|2374.93|2366.23|2375.4|2366.7|2375.4|2366.7|2374.88|2366.18|31
1643256130000|2022-01-27 04:02:10|2375.49|2366.79|2375.19|2366.49|2376.04|2367.34|2374.51|2365.81|36
1643256140000|2022-01-27 04:02:20|2375.29|2366.59|2376.94|2368.24|2376.94|2368.24|2375.29|2366.59|36
1643256150000|2022-01-27 04:02:30|2376.96|2368.26|2375.48|2366.78|2376.96|2368.26|2375.45|2366.75|33
1643256160000|2022-01-27 04:02:40|2375.8|2367.1|2375.31|2366.61|2375.95|2367.25|2374.88|2366.18|37
1643256170000|2022-01-27 04:02:50|2375.42|2366.72|2377.17|2368.47|2377.17|2368.47|2375.06|2366.36|33
1643256180000|2022-01-27 04:03:00|2377.16|2368.46|2377.37|2368.67|2377.84|2369.14|2377.16|2368.46|35
1643256190000|2022-01-27 04:03:10|2377.4|2368.7|2375.53|2366.83|2377.4|2368.7|2375.53|2366.83|32
1643256200000|2022-01-27 04:03:20|2375.47|2366.77|2375.48|2366.78|2376.2|2367.5|2374.94|2366.24|25
1643256210000|2022-01-27 04:03:30|2375.37|2366.67|2373.11|2364.41|2375.37|2366.67|2372.99|2364.29|16
1643256220000|2022-01-27 04:03:40|2372.97|2364.27|2373.8|2365.1|2374.07|2365.37|2371.11|2362.41|27
1643256230000|2022-01-27 04:03:50|2373.81|2365.11|2375.6|2366.9|2376.03|2367.33|2372.37|2363.67|36
1643256240000|2022-01-27 04:04:00|2375.55|2366.85|2374.2|2365.5|2375.8|2367.1|2374.06|2365.36|35
1643256250000|2022-01-27 04:04:10|2374.1|2365.4|2373.52|2364.82|2374.1|2365.4|2372.4|2363.7|28
1643256260000|2022-01-27 04:04:20|2373.17|2364.47|2372.94|2364.24|2373.37|2364.67|2372.21|2363.51|20
1643256270000|2022-01-27 04:04:30|2372.95|2364.25|2376.26|2367.56|2376.3|2367.6|2372.63|2363.93|33
1643256280000|2022-01-27 04:04:40|2376.19|2367.49|2374.6|2365.9|2376.91|2368.21|2374.56|2365.86|36
1643256290000|2022-01-27 04:04:50|2374.46|2365.76|2373.1|2364.4|2374.63|2365.93|2373.05|2364.35|35
1643256300000|2022-01-27 04:05:00|2372.33|2363.63|2372.28|2363.58|2373.06|2364.36|2371.55|2362.85|32
1643256310000|2022-01-27 04:05:10|2372.63|2363.93|2372.38|2363.68|2372.81|2364.11|2371.8|2363.1|34
1643256320000|2022-01-27 04:05:20|2372.08|2363.38|2372.76|2364.06|2373.99|2365.29|2371.91|2363.21|38
1643256330000|2022-01-27 04:05:30|2372.91|2364.21|2372.88|2364.18|2373.59|2364.89|2372.41|2363.71|38
1643256340000|2022-01-27 04:05:40|2373.37|2364.67|2373.42|2364.72|2373.59|2364.89|2372.82|2364.12|22
1643256350000|2022-01-27 04:05:50|2373.41|2364.71|2374.03|2365.33|2374.03|2365.33|2372.27|2363.57|36
1643256360000|2022-01-27 04:06:00|2374.3|2365.6|2373.47|2364.77|2374.41|2365.71|2372.91|2364.21|31
1643256370000|2022-01-27 04:06:10|2373.46|2364.76|2374.81|2366.11|2375.17|2366.47|2373.46|2364.76|34
1643256380000|2022-01-27 04:06:20|2374.8|2366.1|2373.96|2365.26|2374.8|2366.1|2373.78|2365.08|26
1643256390000|2022-01-27 04:06:30|2373.68|2364.98|2373.57|2364.87|2373.96|2365.26|2373.04|2364.34|34
1643256400000|2022-01-27 04:06:40|2373.56|2364.86|2372.8|2364.1|2373.56|2364.86|2372.3|2363.6|26
1643256410000|2022-01-27 04:06:50|2372.74|2364.04|2373.97|2365.27|2374.35|2365.65|2372.74|2364.04|37
1643256420000|2022-01-27 04:07:00|2373.9|2365.2|2375.11|2366.41|2375.36|2366.66|2373.9|2365.2|34
1643256430000|2022-01-27 04:07:10|2375.12|2366.42|2377.21|2368.51|2377.29|2368.59|2375.07|2366.37|39
1643256440000|2022-01-27 04:07:20|2376.95|2368.25|2377.91|2369.21|2378.3|2369.6|2376.95|2368.25|36
1643256450000|2022-01-27 04:07:30|2377.88|2369.18|2377.04|2368.34|2378.04|2369.34|2376.69|2367.99|36
1643256460000|2022-01-27 04:07:40|2376.97|2368.27|2377.1|2368.4|2377.57|2368.87|2376.55|2367.85|38
1643256470000|2022-01-27 04:07:50|2376.83|2368.13|2377.59|2368.89|2377.7|2369|2375.85|2367.15|31
1643256480000|2022-01-27 04:08:00|2377.42|2368.72|2378.81|2370.11|2379.19|2370.49|2377.3|2368.6|37
1643256490000|2022-01-27 04:08:10|2378.61|2369.91|2380.28|2371.58|2380.44|2371.74|2378.5|2369.8|36
1643256500000|2022-01-27 04:08:20|2380.29|2371.59|2380.93|2372.23|2381.78|2373.08|2380.29|2371.59|36
1643256510000|2022-01-27 04:08:30|2381.12|2372.42|2379.54|2370.84|2381.12|2372.42|2378.85|2370.15|33
1643256520000|2022-01-27 04:08:40|2379.58|2370.88|2380.97|2372.27|2381.02|2372.32|2379.5|2370.8|33
1643256530000|2022-01-27 04:08:50|2381|2372.3|2382.35|2373.65|2382.43|2373.73|2381|2372.3|32
1643256540000|2022-01-27 04:09:00|2382.31|2373.61|2383.17|2374.47|2383.59|2374.89|2382.28|2373.58|35
1643256550000|2022-01-27 04:09:10|2383.16|2374.46|2382.4|2373.7|2384.2|2375.5|2382.29|2373.59|38
1643256560000|2022-01-27 04:09:20|2382.38|2373.68|2384.86|2376.16|2384.86|2376.16|2382.38|2373.68|34
1643256570000|2022-01-27 04:09:30|2384.62|2375.92|2384.8|2376.1|2385.4|2376.7|2384.53|2375.83|36
1643256580000|2022-01-27 04:09:40|2384.98|2376.28|2389.12|2380.42|2389.12|2380.42|2384.62|2375.92|37
1643256590000|2022-01-27 04:09:50|2388.77|2380.07|2393.55|2384.85|2393.57|2384.87|2388.77|2380.07|38
1643256600000|2022-01-27 04:10:00|2393.54|2384.84|2393.72|2385.02|2393.72|2385.02|2391.53|2382.83|37
1643256610000|2022-01-27 04:10:10|2394.75|2386.05|2399.16|2390.46|2399.28|2390.58|2394.22|2385.52|36
1643256620000|2022-01-27 04:10:20|2399.23|2390.53|2399.17|2390.47|2401.46|2392.76|2398.43|2389.73|34
1643256630000|2022-01-27 04:10:30|2399.4|2390.7|2401.15|2392.45|2402.91|2394.21|2399.4|2390.7|40
1643256640000|2022-01-27 04:10:40|2400.98|2392.28|2400.51|2391.81|2401.34|2392.64|2399.77|2391.07|40
1643256650000|2022-01-27 04:10:50|2399.89|2391.19|2401.06|2392.36|2401.63|2392.93|2399.89|2391.19|40
1643256660000|2022-01-27 04:11:00|2400.96|2392.26|2401.42|2392.72|2403.84|2395.14|2400.42|2391.72|40
1643256670000|2022-01-27 04:11:10|2401.39|2392.69|2401.86|2393.16|2402.39|2393.69|2401.27|2392.57|37
1643256680000|2022-01-27 04:11:20|2401.99|2393.29|2402.56|2393.86|2402.56|2393.86|2401.25|2392.55|40
1643256690000|2022-01-27 04:11:30|2402.7|2394|2402.63|2393.93|2403.61|2394.91|2402.16|2393.46|38
1643256700000|2022-01-27 04:11:40|2402.57|2393.87|2402.69|2393.99|2403.29|2394.59|2402.18|2393.48|37
1643256710000|2022-01-27 04:11:50|2402.68|2393.98|2401.25|2392.55|2402.8|2394.1|2401.18|2392.48|38
1643256720000|2022-01-27 04:12:00|2401.24|2392.54|2401.13|2392.43|2402.45|2393.75|2401.13|2392.43|40
1643256730000|2022-01-27 04:12:10|2401.21|2392.51|2399.58|2390.88|2401.39|2392.69|2399.55|2390.85|39
1643256740000|2022-01-27 04:12:20|2399.15|2390.45|2400.06|2391.36|2401.24|2392.54|2398.55|2389.85|39
1643256750000|2022-01-27 04:12:30|2399.89|2391.19|2399.97|2391.27|2401.02|2392.32|2399.32|2390.62|38
1643256760000|2022-01-27 04:12:40|2399.7|2391|2398.74|2390.04|2400.39|2391.69|2398.74|2390.04|37
1643256770000|2022-01-27 04:12:50|2398.65|2389.95|2397.82|2389.12|2398.97|2390.27|2396.42|2387.72|37
1643256780000|2022-01-27 04:13:00|2398.11|2389.41|2396.85|2388.15|2399.1|2390.4|2396.85|2388.15|39
1643256790000|2022-01-27 04:13:10|2396.52|2387.82|2394.95|2386.25|2396.81|2388.11|2394.7|2386|38
1643256800000|2022-01-27 04:13:20|2394.99|2386.29|2394.98|2386.28|2396.01|2387.31|2394.82|2386.12|38
1643256810000|2022-01-27 04:13:30|2394.99|2386.29|2396.27|2387.57|2396.27|2387.57|2394.79|2386.09|38
1643256820000|2022-01-27 04:13:40|2395.85|2387.15|2394.36|2385.66|2396.16|2387.46|2394.36|2385.66|40
1643256830000|2022-01-27 04:13:50|2394.28|2385.58|2395.34|2386.64|2395.34|2386.64|2393.73|2385.03|35
1643256840000|2022-01-27 04:14:00|2395.27|2386.57|2394.9|2386.2|2395.56|2386.86|2394.07|2385.37|36
1643256850000|2022-01-27 04:14:10|2394.76|2386.06|2392.55|2383.85|2394.76|2386.06|2392.26|2383.56|40
1643256860000|2022-01-27 04:14:20|2392.53|2383.83|2391.18|2382.48|2392.62|2383.92|2390.72|2382.02|38
1643256870000|2022-01-27 04:14:30|2391.13|2382.43|2390.41|2381.71|2391.97|2383.27|2390.41|2381.71|39
1643256880000|2022-01-27 04:14:40|2390.47|2381.77|2391.65|2382.95|2392.15|2383.45|2390.47|2381.77|34
1643256890000|2022-01-27 04:14:50|2391.45|2382.75|2390.53|2381.83|2392.3|2383.6|2390.29|2381.59|38
1643256900000|2022-01-27 04:15:00|2390.29|2381.59|2391.06|2382.36|2391.23|2382.53|2390.03|2381.33|39
1643256910000|2022-01-27 04:15:10|2391.02|2382.32|2392.59|2383.89|2392.65|2383.95|2390.96|2382.26|35
1643256920000|2022-01-27 04:15:20|2392.5|2383.8|2392.53|2383.83|2392.83|2384.13|2392.14|2383.44|35
1643256930000|2022-01-27 04:15:30|2392.57|2383.87|2392.71|2384.01|2392.85|2384.15|2392.08|2383.38|39
1643256940000|2022-01-27 04:15:40|2392.69|2383.99|2392.37|2383.67|2393.3|2384.6|2391.3|2382.6|38
1643256950000|2022-01-27 04:15:50|2392.03|2383.33|2390.1|2381.4|2392.03|2383.33|2389.92|2381.22|34
1643256960000|2022-01-27 04:16:00|2390.13|2381.43|2388.66|2379.96|2390.41|2381.71|2388.45|2379.75|37
1643256970000|2022-01-27 04:16:10|2388.77|2380.07|2386.24|2377.54|2388.77|2380.07|2386.09|2377.39|38
1643256980000|2022-01-27 04:16:20|2385.66|2376.96|2382.26|2373.56|2386.18|2377.48|2381.92|2373.22|39
1643256990000|2022-01-27 04:16:30|2382.11|2373.41|2382.89|2374.19|2384.13|2375.43|2382.01|2373.31|39
1643257000000|2022-01-27 04:16:40|2382.8|2374.1|2382.45|2373.75|2383.25|2374.55|2382.3|2373.6|40
1643257010000|2022-01-27 04:16:50|2382.33|2373.63|2382.88|2374.18|2383.54|2374.84|2382.26|2373.56|40
1643257020000|2022-01-27 04:17:00|2382.83|2374.13|2384.09|2375.39|2384.56|2375.86|2382.83|2374.13|39
1643257030000|2022-01-27 04:17:10|2384.02|2375.32|2382.3|2373.6|2384.02|2375.32|2382.18|2373.48|36
1643257040000|2022-01-27 04:17:20|2381.76|2373.06|2382.89|2374.19|2383.04|2374.34|2381.75|2373.05|38
1643257050000|2022-01-27 04:17:30|2382.99|2374.29|2384.22|2375.52|2384.61|2375.91|2382.99|2374.29|38
1643257060000|2022-01-27 04:17:40|2384.2|2375.5|2383.06|2374.36|2385.38|2376.68|2383.01|2374.31|37
1643257070000|2022-01-27 04:17:50|2383.09|2374.39|2383.39|2374.69|2383.88|2375.18|2383.06|2374.36|38
1643257080000|2022-01-27 04:18:00|2383.4|2374.7|2386.56|2377.86|2386.56|2377.86|2383.3|2374.6|40
1643257090000|2022-01-27 04:18:10|2386.43|2377.73|2389.7|2381|2389.7|2381|2386.2|2377.5|38
1643257100000|2022-01-27 04:18:20|2390.24|2381.54|2391.72|2383.02|2393.1|2384.4|2390.24|2381.54|39
1643257110000|2022-01-27 04:18:30|2391.59|2382.89|2391.3|2382.6|2392.89|2384.19|2390.66|2381.96|35
1643257120000|2022-01-27 04:18:40|2391.11|2382.41|2389.7|2381|2391.14|2382.44|2389.06|2380.36|37
1643257130000|2022-01-27 04:18:50|2389.74|2381.04|2389.83|2381.13|2390.26|2381.56|2389.56|2380.86|36
1643257140000|2022-01-27 04:19:00|2390.09|2381.39|2388.23|2379.53|2390.09|2381.39|2388.03|2379.33|33
1643257150000|2022-01-27 04:19:10|2388.24|2379.54|2387.02|2378.32|2388.49|2379.79|2386.96|2378.26|36
1643257160000|2022-01-27 04:19:20|2387|2378.3|2388.52|2379.82|2388.57|2379.87|2387|2378.3|33
1643257170000|2022-01-27 04:19:30|2388.59|2379.89|2388.87|2380.17|2389.03|2380.33|2388.42|2379.72|34
1643257180000|2022-01-27 04:19:40|2388.8|2380.1|2393.19|2384.49|2393.21|2384.51|2388.8|2380.1|38
1643257190000|2022-01-27 04:19:50|2393.2|2384.5|2395.34|2386.64|2396.13|2387.43|2393.2|2384.5|36
1643257200000|2022-01-27 04:20:00|2395.17|2386.47|2394.7|2386|2395.44|2386.74|2394.57|2385.87|35
1643257210000|2022-01-27 04:20:10|2394.79|2386.09|2392.49|2383.79|2394.79|2386.09|2392.49|2383.79|25
1643257220000|2022-01-27 04:20:20|2392.48|2383.78|2393.07|2384.37|2393.42|2384.72|2392.34|2383.64|35
1643257230000|2022-01-27 04:20:30|2393.16|2384.46|2393.99|2385.29|2394.32|2385.62|2393.16|2384.46|34
1643257240000|2022-01-27 04:20:40|2393.91|2385.21|2392.44|2383.74|2394.54|2385.84|2391.94|2383.24|37
1643257250000|2022-01-27 04:20:50|2392.31|2383.61|2392.13|2383.43|2392.46|2383.76|2392.12|2383.42|35
1643257260000|2022-01-27 04:21:00|2392.36|2383.66|2391.13|2382.43|2392.59|2383.89|2390.68|2381.98|21
1643257270000|2022-01-27 04:21:10|2390.83|2382.13|2393.18|2384.48|2393.72|2385.02|2390.78|2382.08|13
1643257280000|2022-01-27 04:21:20|2393.08|2384.38|2392.32|2383.62|2393.08|2384.38|2392.18|2383.48|33
1643257290000|2022-01-27 04:21:30|2391.79|2383.09|2389.9|2381.2|2391.79|2383.09|2389.6|2380.9|24
1643257300000|2022-01-27 04:21:40|2389.94|2381.24|2388.93|2380.23|2391.13|2382.43|2388.83|2380.13|27
1643257310000|2022-01-27 04:21:50|2388.88|2380.18|2392|2383.3|2392.05|2383.35|2388.88|2380.18|31
1643257320000|2022-01-27 04:22:00|2392.11|2383.41|2392.23|2383.53|2392.23|2383.53|2391.31|2382.61|14
1643257330000|2022-01-27 04:22:10|2392.31|2383.61|2392|2383.3|2392.31|2383.61|2392|2383.3|8
1643257340000|2022-01-27 04:22:20|2392.34|2383.64|2390.11|2381.41|2392.58|2383.88|2390.11|2381.41|30
1643257350000|2022-01-27 04:22:30|2390.12|2381.42|2384.68|2375.98|2390.12|2381.42|2384.68|2375.98|25
1643257360000|2022-01-27 04:22:40|2384.83|2376.13|2383.84|2375.14|2385.43|2376.73|2383.53|2374.83|38
1643257370000|2022-01-27 04:22:50|2384.12|2375.42|2382.33|2373.63|2384.79|2376.09|2381.65|2372.95|37
1643257380000|2022-01-27 04:23:00|2382.31|2373.61|2381.49|2372.79|2382.48|2373.78|2380.3|2371.6|37
1643257390000|2022-01-27 04:23:10|2381.5|2372.8|2379.6|2370.9|2381.59|2372.89|2379.6|2370.9|35
1643257400000|2022-01-27 04:23:20|2379.22|2370.52|2378.11|2369.41|2379.81|2371.11|2375.6|2366.9|38
1643257410000|2022-01-27 04:23:30|2378.07|2369.37|2378.21|2369.51|2378.51|2369.81|2377.91|2369.21|38
1643257420000|2022-01-27 04:23:40|2378.2|2369.5|2377.74|2369.04|2378.33|2369.63|2376.87|2368.17|36
1643257430000|2022-01-27 04:23:50|2377.72|2369.02|2378.06|2369.36|2378.82|2370.12|2376.59|2367.89|35
1643257440000|2022-01-27 04:24:00|2377.61|2368.91|2377.28|2368.58|2378.74|2370.04|2377.26|2368.56|38
1643257450000|2022-01-27 04:24:10|2377.24|2368.54|2376.69|2367.99|2377.26|2368.56|2376.21|2367.51|29
1643257460000|2022-01-27 04:24:20|2376.74|2368.04|2378|2369.3|2378.04|2369.34|2376.28|2367.58|33
1643257470000|2022-01-27 04:24:30|2377.96|2369.26|2378.89|2370.19|2379.33|2370.63|2377.81|2369.11|34
1643257480000|2022-01-27 04:24:40|2378.68|2369.98|2377.48|2368.78|2378.68|2369.98|2377.05|2368.35|33
1643257490000|2022-01-27 04:24:50|2377.32|2368.62|2377.97|2369.27|2378.36|2369.66|2377.32|2368.62|30
1643257500000|2022-01-27 04:25:00|2377.96|2369.26|2376.27|2367.57|2378.36|2369.66|2375.75|2367.05|30
1643257510000|2022-01-27 04:25:10|2376.09|2367.39|2376.36|2367.66|2376.49|2367.79|2375.37|2366.67|34
1643257520000|2022-01-27 04:25:20|2376.4|2367.7|2377.19|2368.49|2377.42|2368.72|2376.26|2367.56|33
1643257530000|2022-01-27 04:25:30|2377.2|2368.5|2376.3|2367.6|2377.2|2368.5|2375.48|2366.78|31
1643257540000|2022-01-27 04:25:40|2376.49|2367.79|2376.88|2368.18|2376.9|2368.2|2375.53|2366.83|32
1643257550000|2022-01-27 04:25:50|2376.69|2367.99|2376.92|2368.22|2377.69|2368.99|2376.69|2367.99|31
1643257560000|2022-01-27 04:26:00|2377.31|2368.61|2376.11|2367.41|2377.31|2368.61|2375.29|2366.59|23
1643257570000|2022-01-27 04:26:10|2376.22|2367.52|2377.26|2368.56|2377.64|2368.94|2376.06|2367.36|20
1643257580000|2022-01-27 04:26:20|2377.11|2368.41|2376.5|2367.8|2377.26|2368.56|2376.46|2367.76|20
1643257590000|2022-01-27 04:26:30|2376.48|2367.78|2377.28|2368.58|2378.02|2369.32|2376.2|2367.5|28
1643257600000|2022-01-27 04:26:40|2377.27|2368.57|2377.45|2368.75|2378.11|2369.41|2376.75|2368.05|30
1643257610000|2022-01-27 04:26:50|2377.43|2368.73|2376.71|2368.01|2378.38|2369.68|2376.17|2367.47|30
1643257620000|2022-01-27 04:27:00|2376.95|2368.25|2372.06|2363.36|2376.95|2368.25|2371.35|2362.65|33
1643257630000|2022-01-27 04:27:10|2372.28|2363.58|2370.55|2361.85|2372.64|2363.94|2370.31|2361.61|34
1643257640000|2022-01-27 04:27:20|2370.76|2362.06|2373.99|2365.29|2373.99|2365.29|2369.23|2360.53|38
1643257650000|2022-01-27 04:27:30|2374.1|2365.4|2372.54|2363.84|2375.61|2366.91|2372.54|2363.84|29
1643257660000|2022-01-27 04:27:40|2373.37|2364.67|2375.71|2367.01|2376.46|2367.76|2373.37|2364.67|39
1643257670000|2022-01-27 04:27:50|2375.78|2367.08|2376.58|2367.88|2376.6|2367.9|2375.43|2366.73|35
1643257680000|2022-01-27 04:28:00|2376.35|2367.65|2378.18|2369.48|2378.74|2370.04|2376.35|2367.65|36
1643257690000|2022-01-27 04:28:10|2378.19|2369.49|2380.37|2371.67|2380.75|2372.05|2378.13|2369.43|36
1643257700000|2022-01-27 04:28:20|2380.25|2371.55|2382.47|2373.77|2382.51|2373.81|2380.25|2371.55|36
1643257710000|2022-01-27 04:28:30|2382.37|2373.67|2380.59|2371.89|2382.37|2373.67|2380.4|2371.7|38
1643257720000|2022-01-27 04:28:40|2380.75|2372.05|2378.03|2369.33|2381.44|2372.74|2377.6|2368.9|36
1643257730000|2022-01-27 04:28:50|2378.06|2369.36|2378.04|2369.34|2378.3|2369.6|2377.18|2368.48|38
1643257740000|2022-01-27 04:29:00|2378.03|2369.33|2376.49|2367.79|2378.31|2369.61|2376.41|2367.71|35
1643257750000|2022-01-27 04:29:10|2376.38|2367.68|2376.09|2367.39|2377.51|2368.81|2375.17|2366.47|34
1643257760000|2022-01-27 04:29:20|2375.92|2367.22|2375.06|2366.36|2376.47|2367.77|2374.62|2365.92|36
1643257770000|2022-01-27 04:29:30|2375.07|2366.37|2376.45|2367.75|2376.8|2368.1|2375.01|2366.31|33
1643257780000|2022-01-27 04:29:40|2376.42|2367.72|2377.88|2369.18|2378.01|2369.31|2376.2|2367.5|35
1643257790000|2022-01-27 04:29:50|2377.86|2369.16|2378.54|2369.84|2379.44|2370.74|2377.55|2368.85|33
1643257800000|2022-01-27 04:30:00|2378.52|2369.82|2377.91|2369.21|2378.73|2370.03|2377.5|2368.8|37
1643257810000|2022-01-27 04:30:10|2378.2|2369.5|2381.12|2372.42|2381.12|2372.42|2378.17|2369.47|35
1643257820000|2022-01-27 04:30:20|2381.11|2372.41|2380.13|2371.43|2381.2|2372.5|2378.74|2370.04|30
1643257830000|2022-01-27 04:30:30|2380.47|2371.77|2380.78|2372.08|2380.95|2372.25|2378.8|2370.1|36
1643257840000|2022-01-27 04:30:40|2380.79|2372.09|2380.4|2371.7|2381.02|2372.32|2379.88|2371.18|32
1643257850000|2022-01-27 04:30:50|2380.37|2371.67|2381.55|2372.85|2381.55|2372.85|2380.34|2371.64|27
1643257860000|2022-01-27 04:31:00|2381.53|2372.83|2381.2|2372.5|2381.53|2372.83|2380.94|2372.24|33
1643257870000|2022-01-27 04:31:10|2381.18|2372.48|2379.12|2370.42|2381.18|2372.48|2379.11|2370.41|35
1643257880000|2022-01-27 04:31:20|2378.57|2369.87|2374.34|2365.64|2379.5|2370.8|2374.34|2365.64|31
1643257890000|2022-01-27 04:31:30|2374.64|2365.94|2374.93|2366.23|2375.77|2367.07|2372.89|2364.19|37
1643257900000|2022-01-27 04:31:40|2375.04|2366.34|2376.78|2368.08|2376.78|2368.08|2374.93|2366.23|39
1643257910000|2022-01-27 04:31:50|2376.76|2368.06|2376.1|2367.4|2376.76|2368.06|2375.76|2367.06|39
1643257920000|2022-01-27 04:32:00|2376.24|2367.54|2378.9|2370.2|2379.06|2370.36|2376.19|2367.49|36
1643257930000|2022-01-27 04:32:10|2378.79|2370.09|2379.51|2370.81|2380.05|2371.35|2378.79|2370.09|37
1643257940000|2022-01-27 04:32:20|2379.55|2370.85|2378.52|2369.82|2379.78|2371.08|2378.35|2369.65|37
1643257950000|2022-01-27 04:32:30|2378.06|2369.36|2377.67|2368.97|2379.24|2370.54|2377.11|2368.41|34
1643257960000|2022-01-27 04:32:40|2377.78|2369.08|2376.14|2367.44|2377.78|2369.08|2375.26|2366.56|35
1643257970000|2022-01-27 04:32:50|2376.26|2367.56|2377.64|2368.94|2378.49|2369.79|2376.26|2367.56|36
1643257980000|2022-01-27 04:33:00|2378.01|2369.31|2379.75|2371.05|2380.32|2371.62|2377.92|2369.22|38
1643257990000|2022-01-27 04:33:10|2379.8|2371.1|2382.44|2373.74|2383.02|2374.32|2379.75|2371.05|33
1643258000000|2022-01-27 04:33:20|2382.47|2373.77|2385.18|2376.48|2386.13|2377.43|2382.47|2373.77|35
1643258010000|2022-01-27 04:33:30|2385.13|2376.43|2388.08|2379.38|2388.08|2379.38|2384.63|2375.93|39
1643258020000|2022-01-27 04:33:40|2388.02|2379.32|2386.87|2378.17|2388.04|2379.34|2386.5|2377.8|34
1643258030000|2022-01-27 04:33:50|2386.85|2378.15|2386.58|2377.88|2386.94|2378.24|2385.42|2376.72|35
1643258040000|2022-01-27 04:34:00|2386.55|2377.85|2386.61|2377.91|2387.04|2378.34|2386.2|2377.5|38
1643258050000|2022-01-27 04:34:10|2386.59|2377.89|2387.21|2378.51|2387.48|2378.78|2386.51|2377.81|34
1643258060000|2022-01-27 04:34:20|2387.22|2378.52|2385.1|2376.4|2387.35|2378.65|2384.86|2376.16|37
1643258070000|2022-01-27 04:34:30|2385.11|2376.41|2383.98|2375.28|2385.11|2376.41|2383.7|2375|39
1643258080000|2022-01-27 04:34:40|2384.03|2375.33|2383.69|2374.99|2384.03|2375.33|2382.9|2374.2|35
1643258090000|2022-01-27 04:34:50|2383.74|2375.04|2385.45|2376.75|2385.5|2376.8|2383.44|2374.74|35
1643258100000|2022-01-27 04:35:00|2385.43|2376.73|2384.83|2376.13|2385.61|2376.91|2383.76|2375.06|30
1643258110000|2022-01-27 04:35:10|2383.33|2374.63|2383.3|2374.6|2383.8|2375.1|2382.43|2373.73|39
1643258120000|2022-01-27 04:35:20|2383.27|2374.57|2384.25|2375.55|2384.25|2375.55|2382.64|2373.94|37
1643258130000|2022-01-27 04:35:30|2384.3|2375.6|2385.03|2376.33|2385.73|2377.03|2384.17|2375.47|32
1643258140000|2022-01-27 04:35:40|2384.76|2376.06|2385.28|2376.58|2385.98|2377.28|2384.76|2376.06|28
1643258150000|2022-01-27 04:35:50|2385.27|2376.57|2386.53|2377.83|2386.73|2378.03|2384.34|2375.64|34
1643258160000|2022-01-27 04:36:00|2386.58|2377.88|2385.59|2376.89|2387.05|2378.35|2385.59|2376.89|26
1643258170000|2022-01-27 04:36:10|2385.52|2376.82|2386.24|2377.54|2387.05|2378.35|2385.52|2376.82|36
1643258180000|2022-01-27 04:36:20|2386.2|2377.5|2388.68|2379.98|2388.68|2379.98|2386.2|2377.5|26
1643258190000|2022-01-27 04:36:30|2388.69|2379.99|2386.49|2377.79|2388.69|2379.99|2386.38|2377.68|36
1643258200000|2022-01-27 04:36:40|2386.56|2377.86|2384.91|2376.21|2386.69|2377.99|2384.91|2376.21|33
1643258210000|2022-01-27 04:36:50|2385.25|2376.55|2385.36|2376.66|2385.55|2376.85|2384.46|2375.76|28
1643258220000|2022-01-27 04:37:00|2385|2376.3|2384.17|2375.47|2385.36|2376.66|2384.03|2375.33|25
1643258230000|2022-01-27 04:37:10|2384.14|2375.44|2383.8|2375.1|2384.55|2375.85|2383.1|2374.4|32
1643258240000|2022-01-27 04:37:20|2382.86|2374.16|2392.16|2383.46|2392.16|2383.46|2382.3|2373.6|38
1643258250000|2022-01-27 04:37:30|2392.48|2383.78|2390.26|2381.56|2393.95|2385.25|2390.26|2381.56|40
1643258260000|2022-01-27 04:37:40|2390.36|2381.66|2391.14|2382.44|2391.88|2383.18|2388.15|2379.45|38
1643258270000|2022-01-27 04:37:50|2391.15|2382.45|2391.88|2383.18|2392.47|2383.77|2390.95|2382.25|40
1643258280000|2022-01-27 04:38:00|2391.91|2383.21|2392.01|2383.31|2392.55|2383.85|2391.26|2382.56|36
1643258290000|2022-01-27 04:38:10|2391.32|2382.62|2390.97|2382.27|2392.24|2383.54|2390.85|2382.15|38
1643258300000|2022-01-27 04:38:20|2390.98|2382.28|2391.28|2382.58|2391.48|2382.78|2390.19|2381.49|37
1643258310000|2022-01-27 04:38:30|2391.44|2382.74|2390.82|2382.12|2391.55|2382.85|2390.45|2381.75|38
1643258320000|2022-01-27 04:38:40|2390.84|2382.14|2390.79|2382.09|2391|2382.3|2390.08|2381.38|29
1643258330000|2022-01-27 04:38:50|2390.75|2382.05|2392.98|2384.28|2394.14|2385.44|2390.59|2381.89|33
1643258340000|2022-01-27 04:39:00|2393.16|2384.46|2393.78|2385.08|2393.84|2385.14|2392.64|2383.94|38
1643258350000|2022-01-27 04:39:10|2393.77|2385.07|2390.91|2382.21|2393.9|2385.2|2390.91|2382.21|36
1643258360000|2022-01-27 04:39:20|2391.08|2382.38|2391.2|2382.5|2391.83|2383.13|2390.5|2381.8|37
1643258370000|2022-01-27 04:39:30|2391.78|2383.08|2393.45|2384.75|2394.14|2385.44|2391.52|2382.82|32
1643258380000|2022-01-27 04:39:40|2393.25|2384.55|2393.36|2384.66|2393.85|2385.15|2393.19|2384.49|29
1643258390000|2022-01-27 04:39:50|2393.8|2385.1|2393.68|2384.98|2394.15|2385.45|2393.31|2384.61|36
1643258400000|2022-01-27 04:40:00|2393.64|2384.94|2393.18|2384.48|2393.94|2385.24|2393.01|2384.31|36
1643258410000|2022-01-27 04:40:10|2393.25|2384.55|2392.65|2383.95|2393.38|2384.68|2391.9|2383.2|30
1643258420000|2022-01-27 04:40:20|2392.63|2383.93|2393|2384.3|2393.53|2384.83|2392.4|2383.7|35
1643258430000|2022-01-27 04:40:30|2392.99|2384.29|2393.08|2384.38|2393.51|2384.81|2392.79|2384.09|28
1643258440000|2022-01-27 04:40:40|2393.07|2384.37|2392.98|2384.28|2393.63|2384.93|2392.45|2383.75|31
1643258450000|2022-01-27 04:40:50|2393.27|2384.57|2393.21|2384.51|2393.52|2384.82|2392.71|2384.01|30
1643258460000|2022-01-27 04:41:00|2393.2|2384.5|2393.34|2384.64|2393.59|2384.89|2392.85|2384.15|28
1643258470000|2022-01-27 04:41:10|2393.33|2384.63|2392.77|2384.07|2393.63|2384.93|2392.2|2383.5|35
1643258480000|2022-01-27 04:41:20|2392.81|2384.11|2392.77|2384.07|2393.3|2384.6|2391.95|2383.25|35
1643258490000|2022-01-27 04:41:30|2392.41|2383.71|2392.4|2383.7|2392.87|2384.17|2392.4|2383.7|36
1643258500000|2022-01-27 04:41:40|2392.47|2383.77|2392.76|2384.06|2393.22|2384.52|2391.71|2383.01|36
1643258510000|2022-01-27 04:41:50|2392.75|2384.05|2391.71|2383.01|2393.51|2384.81|2391.36|2382.66|34
1643258520000|2022-01-27 04:42:00|2391.68|2382.98|2391.52|2382.82|2393.51|2384.81|2391.52|2382.82|20
1643258530000|2022-01-27 04:42:10|2392.87|2384.17|2393.51|2384.81|2393.51|2384.81|2391.6|2382.9|29
1643258540000|2022-01-27 04:42:20|2393.26|2384.56|2393.16|2384.46|2393.51|2384.81|2393.08|2384.38|17
1643258550000|2022-01-27 04:42:30|2393.09|2384.39|2393.51|2384.81|2393.51|2384.81|2392.04|2383.34|21
1643258560000|2022-01-27 04:42:40|2393.22|2384.52|2392.93|2384.23|2393.51|2384.81|2391.68|2382.98|31
1643258570000|2022-01-27 04:42:50|2392.08|2383.38|2392.07|2383.37|2392.99|2384.29|2391.81|2383.11|29
1643258580000|2022-01-27 04:43:00|2392.09|2383.39|2391.82|2383.12|2392.09|2383.39|2391.73|2383.03|9
1643258590000|2022-01-27 04:43:10|2392.47|2383.77|2393.24|2384.54|2393.78|2385.08|2392.37|2383.67|37
1643258600000|2022-01-27 04:43:20|2393.03|2384.33|2392|2383.3|2393.78|2385.08|2391.72|2383.02|22
1643258610000|2022-01-27 04:43:30|2392.44|2383.74|2390.66|2381.96|2392.44|2383.74|2390.66|2381.96|16
1643258620000|2022-01-27 04:43:40|2390.65|2381.95|2389.06|2380.36|2391.33|2382.63|2388.65|2379.95|31
1643258630000|2022-01-27 04:43:50|2388.86|2380.16|2391.31|2382.61|2392.44|2383.74|2388.86|2380.16|31
1643258640000|2022-01-27 04:44:00|2391.37|2382.67|2390.96|2382.26|2391.37|2382.67|2390.68|2381.98|33
1643258650000|2022-01-27 04:44:10|2390.95|2382.25|2390.29|2381.59|2390.95|2382.25|2390.29|2381.59|33
1643258660000|2022-01-27 04:44:20|2390.28|2381.58|2390.03|2381.33|2390.58|2381.88|2389.79|2381.09|34
1643258670000|2022-01-27 04:44:30|2390.02|2381.32|2390.48|2381.78|2390.96|2382.26|2390.02|2381.32|31
1643258680000|2022-01-27 04:44:40|2390.61|2381.91|2390.79|2382.09|2390.79|2382.09|2390.15|2381.45|14
1643258690000|2022-01-27 04:44:50|2390.7|2382|2390.54|2381.84|2390.74|2382.04|2390.19|2381.49|26
1643258700000|2022-01-27 04:45:00|2390.59|2381.89|2391.21|2382.51|2391.42|2382.72|2390.44|2381.74|33
1643258710000|2022-01-27 04:45:10|2391.2|2382.5|2391.15|2382.45|2391.28|2382.58|2390.51|2381.81|23
1643258720000|2022-01-27 04:45:20|2391.31|2382.61|2391.05|2382.35|2391.31|2382.61|2390.51|2381.81|19
1643258730000|2022-01-27 04:45:30|2390.91|2382.21|2390.64|2381.94|2391.08|2382.38|2390.63|2381.93|25
1643258740000|2022-01-27 04:45:40|2390.66|2381.96|2391.08|2382.38|2391.08|2382.38|2390.23|2381.53|31
1643258750000|2022-01-27 04:45:50|2390.98|2382.28|2390.96|2382.26|2391.08|2382.38|2390.5|2381.8|20
1643258760000|2022-01-27 04:46:00|2390.79|2382.09|2390.66|2381.96|2391.32|2382.62|2389.68|2380.98|31
1643258770000|2022-01-27 04:46:10|2390.95|2382.25|2391.27|2382.57|2391.84|2383.14|2390.43|2381.73|28
1643258780000|2022-01-27 04:46:20|2391.23|2382.53|2397.29|2388.59|2398.65|2389.95|2390.82|2382.12|39
1643258790000|2022-01-27 04:46:30|2397.14|2388.44|2396.6|2387.9|2397.67|2388.97|2395.55|2386.85|36
1643258800000|2022-01-27 04:46:40|2396.74|2388.04|2394.99|2386.29|2397.05|2388.35|2394.93|2386.23|37
1643258810000|2022-01-27 04:46:50|2394.95|2386.25|2395.72|2387.02|2397.25|2388.55|2394.95|2386.25|32
1643258820000|2022-01-27 04:47:00|2395.27|2386.57|2398.06|2389.36|2398.06|2389.36|2395.27|2386.57|34
1643258830000|2022-01-27 04:47:10|2398.07|2389.37|2397.48|2388.78|2398.07|2389.37|2396.42|2387.72|33
1643258840000|2022-01-27 04:47:20|2397.9|2389.2|2397.26|2388.56|2398.36|2389.66|2396.42|2387.72|30
1643258850000|2022-01-27 04:47:30|2396.61|2387.91|2396.53|2387.83|2397.26|2388.56|2395.17|2386.47|30
1643258860000|2022-01-27 04:47:40|2396.56|2387.86|2396.92|2388.22|2397.46|2388.76|2396|2387.3|33
1643258870000|2022-01-27 04:47:50|2396.98|2388.28|2397|2388.3|2397.93|2389.23|2396.34|2387.64|34
1643258880000|2022-01-27 04:48:00|2396.99|2388.29|2397.44|2388.74|2398.61|2389.91|2396.43|2387.73|35
1643258890000|2022-01-27 04:48:10|2397.58|2388.88|2398.68|2389.98|2399.05|2390.35|2397.56|2388.86|38
1643258900000|2022-01-27 04:48:20|2398.66|2389.96|2398.42|2389.72|2398.78|2390.08|2397.63|2388.93|30
1643258910000|2022-01-27 04:48:30|2398.44|2389.74|2397.15|2388.45|2398.54|2389.84|2396.43|2387.73|29
1643258920000|2022-01-27 04:48:40|2397.88|2389.18|2399.86|2391.16|2400.01|2391.31|2397.88|2389.18|36
1643258930000|2022-01-27 04:48:50|2399.88|2391.18|2399.39|2390.69|2399.88|2391.18|2399|2390.3|35
1643258940000|2022-01-27 04:49:00|2399.37|2390.67|2400.01|2391.31|2400.02|2391.32|2399.3|2390.6|28
1643258950000|2022-01-27 04:49:10|2399.71|2391.01|2399.29|2390.59|2399.71|2391.01|2398.76|2390.06|37
1643258960000|2022-01-27 04:49:20|2399.38|2390.68|2399.59|2390.89|2399.86|2391.16|2399.19|2390.49|39
1643258970000|2022-01-27 04:49:30|2399.6|2390.9|2399.26|2390.56|2399.81|2391.11|2399.15|2390.45|33
1643258980000|2022-01-27 04:49:40|2399.22|2390.52|2398.85|2390.15|2399.22|2390.52|2398.5|2389.8|29
1643258990000|2022-01-27 04:49:50|2398.6|2389.9|2398.92|2390.22|2399.26|2390.56|2398.14|2389.44|36
1643259000000|2022-01-27 04:50:00|2398.96|2390.26|2398.08|2389.38|2399.17|2390.47|2398.08|2389.38|34
1643259010000|2022-01-27 04:50:10|2398.1|2389.4|2398.3|2389.6|2398.82|2390.12|2398.05|2389.35|28
1643259020000|2022-01-27 04:50:20|2398.31|2389.61|2398.6|2389.9|2398.63|2389.93|2398.02|2389.32|27
1643259030000|2022-01-27 04:50:30|2398.4|2389.7|2398.41|2389.71|2398.6|2389.9|2398.33|2389.63|17
1643259040000|2022-01-27 04:50:40|2398.42|2389.72|2399.48|2390.78|2399.63|2390.93|2398.18|2389.48|28
1643259050000|2022-01-27 04:50:50|2399.49|2390.79|2399.3|2390.6|2399.63|2390.93|2399.11|2390.41|27
1643259060000|2022-01-27 04:51:00|2399.39|2390.69|2398.7|2390|2399.51|2390.81|2397.67|2388.97|25
1643259070000|2022-01-27 04:51:10|2398.52|2389.82|2398.51|2389.81|2399.21|2390.51|2398.41|2389.71|27
1643259080000|2022-01-27 04:51:20|2399|2390.3|2399.36|2390.66|2399.65|2390.95|2398.19|2389.49|37
1643259090000|2022-01-27 04:51:30|2399.35|2390.65|2398.49|2389.79|2399.35|2390.65|2398.02|2389.32|32
1643259100000|2022-01-27 04:51:40|2398.41|2389.71|2398.43|2389.73|2398.63|2389.93|2397.6|2388.9|28
1643259110000|2022-01-27 04:51:50|2398.42|2389.72|2398|2389.3|2398.44|2389.74|2397.51|2388.81|25
1643259120000|2022-01-27 04:52:00|2398.16|2389.46|2398.61|2389.91|2398.61|2389.91|2397.65|2388.95|26
1643259130000|2022-01-27 04:52:10|2398.09|2389.39|2398.61|2389.91|2398.61|2389.91|2397.76|2389.06|12
1643259140000|2022-01-27 04:52:20|2398.4|2389.7|2398.43|2389.73|2398.61|2389.91|2398.19|2389.49|21
1643259150000|2022-01-27 04:52:30|2398.42|2389.72|2398.61|2389.91|2398.61|2389.91|2398|2389.3|22
1643259160000|2022-01-27 04:52:40|2398.42|2389.72|2399.19|2390.49|2399.26|2390.56|2398.34|2389.64|24
1643259170000|2022-01-27 04:52:50|2399.04|2390.34|2399|2390.3|2399.19|2390.49|2398.78|2390.08|17
1643259180000|2022-01-27 04:53:00|2399.02|2390.32|2398.85|2390.15|2399.31|2390.61|2398.2|2389.5|33
1643259190000|2022-01-27 04:53:10|2398.77|2390.07|2399.55|2390.85|2399.63|2390.93|2398.77|2390.07|34
1643259200000|2022-01-27 04:53:20|2399.58|2390.88|2400.75|2392.05|2400.75|2392.05|2399.3|2390.6|31
1643259210000|2022-01-27 04:53:30|2400.66|2391.96|2400.21|2391.51|2400.7|2392|2399.58|2390.88|32
1643259220000|2022-01-27 04:53:40|2400.22|2391.52|2399.42|2390.72|2400.78|2392.08|2399.42|2390.72|31
1643259230000|2022-01-27 04:53:50|2399.41|2390.71|2399.36|2390.66|2399.65|2390.95|2399.06|2390.36|18
1643259240000|2022-01-27 04:54:00|2399.34|2390.64|2397.42|2388.72|2399.53|2390.83|2397.42|2388.72|16
1643259250000|2022-01-27 04:54:10|2398.34|2389.64|2397.53|2388.83|2399.43|2390.73|2397.53|2388.83|16
1643259260000|2022-01-27 04:54:20|2398.25|2389.55|2399.21|2390.51|2399.5|2390.8|2398.05|2389.35|18
1643259270000|2022-01-27 04:54:30|2399.15|2390.45|2400.83|2392.13|2400.83|2392.13|2398.74|2390.04|31
1643259280000|2022-01-27 04:54:40|2400.61|2391.91|2401|2392.3|2401.58|2392.88|2400.05|2391.35|28
1643259290000|2022-01-27 04:54:50|2401.03|2392.33|2401.1|2392.4|2401.58|2392.88|2400.52|2391.82|30
1643259300000|2022-01-27 04:55:00|2400.8|2392.1|2399.47|2390.77|2400.91|2392.21|2399.47|2390.77|34
1643259310000|2022-01-27 04:55:10|2400.03|2391.33|2399.13|2390.43|2400.09|2391.39|2398.94|2390.24|30
1643259320000|2022-01-27 04:55:20|2399.2|2390.5|2400.64|2391.94|2400.72|2392.02|2399.07|2390.37|33
1643259330000|2022-01-27 04:55:30|2401.03|2392.33|2399.99|2391.29|2401.03|2392.33|2399.8|2391.1|33
1643259340000|2022-01-27 04:55:40|2399.76|2391.06|2399.07|2390.37|2399.76|2391.06|2398.82|2390.12|23
1643259350000|2022-01-27 04:55:50|2399.24|2390.54|2399.42|2390.72|2399.42|2390.72|2399.08|2390.38|18
1643259360000|2022-01-27 04:56:00|2399.21|2390.51|2401.25|2392.55|2401.25|2392.55|2399.17|2390.47|29
1643259370000|2022-01-27 04:56:10|2401.15|2392.45|2400.14|2391.44|2401.15|2392.45|2400.14|2391.44|29
1643259380000|2022-01-27 04:56:20|2400.5|2391.8|2399.21|2390.51|2400.5|2391.8|2398.54|2389.84|31
1643259390000|2022-01-27 04:56:30|2399.5|2390.8|2400.48|2391.78|2400.86|2392.16|2399.5|2390.8|32
1643259400000|2022-01-27 04:56:40|2400.42|2391.72|2400.37|2391.67|2401.33|2392.63|2400.27|2391.57|33
1643259410000|2022-01-27 04:56:50|2400.12|2391.42|2399.78|2391.08|2400.35|2391.65|2398.76|2390.06|22
1643259420000|2022-01-27 04:57:00|2400.13|2391.43|2400.69|2391.99|2401.57|2392.87|2400.01|2391.31|32
1643259430000|2022-01-27 04:57:10|2400.71|2392.01|2400.35|2391.65|2401.04|2392.34|2399.24|2390.54|22
1643259440000|2022-01-27 04:57:20|2400.19|2391.49|2399.93|2391.23|2400.42|2391.72|2398.92|2390.22|26
1643259450000|2022-01-27 04:57:30|2399.76|2391.06|2399.23|2390.53|2399.93|2391.23|2398.79|2390.09|30
1643259460000|2022-01-27 04:57:40|2399.25|2390.55|2399.21|2390.51|2399.44|2390.74|2398.82|2390.12|23
1643259470000|2022-01-27 04:57:50|2399.03|2390.33|2398.8|2390.1|2399.21|2390.51|2398.71|2390.01|19
1643259480000|2022-01-27 04:58:00|2399.07|2390.37|2399.21|2390.51|2399.43|2390.73|2399.05|2390.35|27
1643259490000|2022-01-27 04:58:10|2399.36|2390.66|2402.28|2393.58|2402.45|2393.75|2399.04|2390.34|38
1643259500000|2022-01-27 04:58:20|2402.43|2393.73|2400.93|2392.23|2402.55|2393.85|2400.62|2391.92|31
1643259510000|2022-01-27 04:58:30|2401.3|2392.6|2399.27|2390.57|2401.43|2392.73|2398.93|2390.23|31
1643259520000|2022-01-27 04:58:40|2399.28|2390.58|2399.05|2390.35|2399.41|2390.71|2399.03|2390.33|24
1643259530000|2022-01-27 04:58:50|2399.34|2390.64|2399.5|2390.8|2399.92|2391.22|2398.61|2389.91|26
1643259540000|2022-01-27 04:59:00|2399.58|2390.88|2399.84|2391.14|2399.84|2391.14|2398.86|2390.16|24
1643259550000|2022-01-27 04:59:10|2399.54|2390.84|2399.22|2390.52|2399.6|2390.9|2399.09|2390.39|23
1643259560000|2022-01-27 04:59:20|2399.21|2390.51|2399.4|2390.7|2399.4|2390.7|2399.2|2390.5|10
1643259570000|2022-01-27 04:59:30|2399.25|2390.55|2399.6|2390.9|2399.79|2391.09|2399.03|2390.33|20
1643259580000|2022-01-27 04:59:40|2400.34|2391.64|2399.55|2390.85|2400.34|2391.64|2399.07|2390.37|19
1643259590000|2022-01-27 04:59:50|2399.49|2390.79|2399.48|2390.78|2399.73|2391.03|2399.03|2390.33|24
1643259600000|2022-01-27 05:00:00|2399.3|2390.6|2400.73|2392.03|2401.08|2392.38|2399.07|2390.37|31
1643259610000|2022-01-27 05:00:10|2400.95|2392.25|2402.3|2393.6|2402.31|2393.61|2400.66|2391.96|29
1643259620000|2022-01-27 05:00:20|2402.47|2393.77|2402.14|2393.44|2402.59|2393.89|2401.89|2393.19|20
1643259630000|2022-01-27 05:00:30|2402.3|2393.6|2401.41|2392.71|2402.31|2393.61|2401.41|2392.71|24
1643259640000|2022-01-27 05:00:40|2401.91|2393.21|2402.17|2393.47|2402.3|2393.6|2400.49|2391.79|28
1643259650000|2022-01-27 05:00:50|2402.3|2393.6|2402.48|2393.78|2402.48|2393.78|2401.88|2393.18|25
1643259660000|2022-01-27 05:01:00|2402.46|2393.76|2403.83|2395.13|2404.13|2395.43|2402.44|2393.74|32
1643259670000|2022-01-27 05:01:10|2403.72|2395.02|2403.84|2395.14|2404.48|2395.78|2403.27|2394.57|36
1643259680000|2022-01-27 05:01:20|2404.11|2395.41|2402.6|2393.9|2404.11|2395.41|2402.53|2393.83|25
1643259690000|2022-01-27 05:01:30|2402.35|2393.65|2401.96|2393.26|2402.65|2393.95|2401.5|2392.8|23
1643259700000|2022-01-27 05:01:40|2402.14|2393.44|2401.93|2393.23|2402.14|2393.44|2401.52|2392.82|16
1643259710000|2022-01-27 05:01:50|2401.7|2393|2401.62|2392.92|2401.93|2393.23|2400.78|2392.08|10
1643259720000|2022-01-27 05:02:00|2401.63|2392.93|2400.26|2391.56|2401.93|2393.23|2398.96|2390.26|19
1643259730000|2022-01-27 05:02:10|2400.73|2392.03|2400.76|2392.06|2400.84|2392.14|2399.53|2390.83|23
1643259740000|2022-01-27 05:02:20|2400.73|2392.03|2400.73|2392.03|2400.74|2392.04|2399.68|2390.98|21
1643259750000|2022-01-27 05:02:30|2400.53|2391.83|2400.8|2392.1|2400.8|2392.1|2400.37|2391.67|13
1643259760000|2022-01-27 05:02:40|2400.82|2392.12|2402.62|2393.92|2403.01|2394.31|2400.82|2392.12|33
1643259770000|2022-01-27 05:02:50|2403.31|2394.61|2403.75|2395.05|2405|2396.3|2403.31|2394.61|33
1643259780000|2022-01-27 05:03:00|2404.33|2395.63|2402.31|2393.61|2404.33|2395.63|2401.55|2392.85|34
1643259790000|2022-01-27 05:03:10|2403.21|2394.51|2401.91|2393.21|2403.63|2394.93|2401.33|2392.63|26
1643259800000|2022-01-27 05:03:20|2401.9|2393.2|2401.62|2392.92|2402.16|2393.46|2401.38|2392.68|25
1643259810000|2022-01-27 05:03:30|2402.05|2393.35|2401.41|2392.71|2402.34|2393.64|2401.41|2392.71|31
1643259820000|2022-01-27 05:03:40|2400.95|2392.25|2401.32|2392.62|2401.61|2392.91|2400.39|2391.69|26
1643259830000|2022-01-27 05:03:50|2401.31|2392.61|2402.24|2393.54|2402.31|2393.61|2401.2|2392.5|17
1643259840000|2022-01-27 05:04:00|2402.64|2393.94|2402.27|2393.57|2404|2395.3|2401.95|2393.25|25
1643259850000|2022-01-27 05:04:10|2402.26|2393.56|2403.27|2394.57|2403.54|2394.84|2402.2|2393.5|35
1643259860000|2022-01-27 05:04:20|2403.25|2394.55|2404.12|2395.42|2405.01|2396.31|2403.19|2394.49|37
1643259870000|2022-01-27 05:04:30|2403.99|2395.29|2404.4|2395.7|2404.58|2395.88|2403.18|2394.48|35
1643259880000|2022-01-27 05:04:40|2404.5|2395.8|2405.74|2397.04|2406.2|2397.5|2404.45|2395.75|38
1643259890000|2022-01-27 05:04:50|2405.72|2397.02|2406.89|2398.19|2406.98|2398.28|2404.73|2396.03|38
1643259900000|2022-01-27 05:05:00|2407.7|2399|2407.36|2398.66|2407.73|2399.03|2406.7|2398|33
1643259910000|2022-01-27 05:05:10|2407.4|2398.7|2406.4|2397.7|2407.63|2398.93|2406.29|2397.59|30
1643259920000|2022-01-27 05:05:20|2406.67|2397.97|2406.66|2397.96|2407.4|2398.7|2406.3|2397.6|33
1643259930000|2022-01-27 05:05:30|2406.34|2397.64|2406.52|2397.82|2406.93|2398.23|2406.18|2397.48|29
1643259940000|2022-01-27 05:05:40|2406.51|2397.81|2406.3|2397.6|2406.74|2398.04|2406.21|2397.51|26
1643259950000|2022-01-27 05:05:50|2406.25|2397.55|2408.8|2400.1|2408.9|2400.2|2406.25|2397.55|35
1643259960000|2022-01-27 05:06:00|2408.83|2400.13|2408.38|2399.68|2409.4|2400.7|2408.22|2399.52|32
1643259970000|2022-01-27 05:06:10|2408.23|2399.53|2408.17|2399.47|2408.66|2399.96|2407.49|2398.79|33
1643259980000|2022-01-27 05:06:20|2408.15|2399.45|2408.11|2399.41|2408.42|2399.72|2407.57|2398.87|37
1643259990000|2022-01-27 05:06:30|2408.1|2399.4|2407.46|2398.76|2408.53|2399.83|2407.11|2398.41|36
1643260000000|2022-01-27 05:06:40|2407.52|2398.82|2407.55|2398.85|2407.88|2399.18|2406.96|2398.26|29
1643260010000|2022-01-27 05:06:50|2407.29|2398.59|2410.68|2401.98|2410.87|2402.17|2406.73|2398.03|31
1643260020000|2022-01-27 05:07:00|2410.03|2401.33|2412.3|2403.6|2412.98|2404.28|2409.98|2401.28|38
1643260030000|2022-01-27 05:07:10|2412.31|2403.61|2413.17|2404.47|2413.59|2404.89|2411.32|2402.62|36
1643260040000|2022-01-27 05:07:20|2413.22|2404.52|2409.02|2400.32|2413.95|2405.25|2409.02|2400.32|40
1643260050000|2022-01-27 05:07:30|2409.27|2400.57|2408.75|2400.05|2409.53|2400.83|2408.14|2399.44|36
1643260060000|2022-01-27 05:07:40|2408.74|2400.04|2408.96|2400.26|2410.08|2401.38|2408.56|2399.86|35
1643260070000|2022-01-27 05:07:50|2410.08|2401.38|2408.93|2400.23|2410.08|2401.38|2408.4|2399.7|34
1643260080000|2022-01-27 05:08:00|2408.57|2399.87|2408.39|2399.69|2409.97|2401.27|2408.15|2399.45|36
1643260090000|2022-01-27 05:08:10|2407.79|2399.09|2408.57|2399.87|2410.02|2401.32|2407.79|2399.09|38
1643260100000|2022-01-27 05:08:20|2408.77|2400.07|2409.4|2400.7|2409.7|2401|2408.5|2399.8|35
1643260110000|2022-01-27 05:08:30|2409.13|2400.43|2408.01|2399.31|2409.26|2400.56|2408.01|2399.31|35
1643260120000|2022-01-27 05:08:40|2407.97|2399.27|2407.04|2398.34|2408.76|2400.06|2406.48|2397.78|33
1643260130000|2022-01-27 05:08:50|2406.72|2398.02|2405.01|2396.31|2407.37|2398.67|2404.42|2395.72|35
1643260140000|2022-01-27 05:09:00|2405.32|2396.62|2402.17|2393.47|2405.4|2396.7|2402.17|2393.47|37
1643260150000|2022-01-27 05:09:10|2402.1|2393.4|2402.81|2394.11|2403.02|2394.32|2401.74|2393.04|34
1643260160000|2022-01-27 05:09:20|2403.05|2394.35|2401.79|2393.09|2403.05|2394.35|2401.19|2392.49|32
1643260170000|2022-01-27 05:09:30|2401.52|2392.82|2401.97|2393.27|2402.92|2394.22|2401.44|2392.74|28
1643260180000|2022-01-27 05:09:40|2401.98|2393.28|2402.25|2393.55|2402.37|2393.67|2400.85|2392.15|34
1643260190000|2022-01-27 05:09:50|2401.89|2393.19|2401.55|2392.85|2402.13|2393.43|2401.31|2392.61|30
1643260200000|2022-01-27 05:10:00|2401.88|2393.18|2402.24|2393.54|2402.51|2393.81|2401.69|2392.99|30
1643260210000|2022-01-27 05:10:10|2402.01|2393.31|2402.64|2393.94|2402.81|2394.11|2401.58|2392.88|34
1643260220000|2022-01-27 05:10:20|2402.74|2394.04|2402.74|2394.04|2402.78|2394.08|2401.87|2393.17|34
1643260230000|2022-01-27 05:10:30|2402.6|2393.9|2402.02|2393.32|2402.8|2394.1|2401.19|2392.49|23
1643260240000|2022-01-27 05:10:40|2402.78|2394.08|2401.19|2392.49|2402.78|2394.08|2401.15|2392.45|20
1643260250000|2022-01-27 05:10:50|2402.27|2393.57|2402.21|2393.51|2402.27|2393.57|2401.59|2392.89|21
1643260260000|2022-01-27 05:11:00|2401.94|2393.24|2402.21|2393.51|2402.21|2393.51|2401.82|2393.12|13
1643260270000|2022-01-27 05:11:10|2401.94|2393.24|2402.21|2393.51|2402.21|2393.51|2401.88|2393.18|14
1643260280000|2022-01-27 05:11:20|2401.88|2393.18|2401.25|2392.55|2402.21|2393.51|2401.25|2392.55|26
1643260290000|2022-01-27 05:11:30|2401.32|2392.62|2400.61|2391.91|2401.99|2393.29|2400.61|2391.91|30
1643260300000|2022-01-27 05:11:40|2400.84|2392.14|2399.7|2391|2401.11|2392.41|2399.7|2391|31
1643260310000|2022-01-27 05:11:50|2399.74|2391.04|2398.9|2390.2|2400.21|2391.51|2398.26|2389.56|32
1643260320000|2022-01-27 05:12:00|2398.8|2390.1|2398.48|2389.78|2398.96|2390.26|2398.38|2389.68|33
1643260330000|2022-01-27 05:12:10|2398.49|2389.79|2398.36|2389.66|2398.5|2389.8|2398.27|2389.57|32
1643260340000|2022-01-27 05:12:20|2398.35|2389.65|2398.29|2389.59|2398.48|2389.78|2398.27|2389.57|33
1643260350000|2022-01-27 05:12:30|2398.34|2389.64|2398.79|2390.09|2398.79|2390.09|2398.2|2389.5|34
1643260360000|2022-01-27 05:12:40|2398.84|2390.14|2398.29|2389.59|2398.92|2390.22|2398.28|2389.58|37
1643260370000|2022-01-27 05:12:50|2398.28|2389.58|2399.14|2390.44|2399.15|2390.45|2398.2|2389.5|31
1643260380000|2022-01-27 05:13:00|2399.15|2390.45|2398.51|2389.81|2399.91|2391.21|2398.13|2389.43|34
1643260390000|2022-01-27 05:13:10|2398.29|2389.59|2398.64|2389.94|2398.69|2389.99|2397.97|2389.27|30
1643260400000|2022-01-27 05:13:20|2398.63|2389.93|2399.23|2390.53|2399.35|2390.65|2398.53|2389.83|29
1643260410000|2022-01-27 05:13:30|2399.1|2390.4|2398.52|2389.82|2399.67|2390.97|2398.52|2389.82|32
1643260420000|2022-01-27 05:13:40|2398.48|2389.78|2398.33|2389.63|2398.63|2389.93|2398.24|2389.54|34
1643260430000|2022-01-27 05:13:50|2398.32|2389.62|2398.36|2389.66|2398.47|2389.77|2397.88|2389.18|31
1643260440000|2022-01-27 05:14:00|2398.46|2389.76|2397.94|2389.24|2398.46|2389.76|2397.9|2389.2|31
1643260450000|2022-01-27 05:14:10|2397.93|2389.23|2398.13|2389.43|2398.5|2389.8|2397.93|2389.23|32
1643260460000|2022-01-27 05:14:20|2398.44|2389.74|2398.45|2389.75|2398.9|2390.2|2397.73|2389.03|35
1643260470000|2022-01-27 05:14:30|2398.46|2389.76|2398.04|2389.34|2398.46|2389.76|2397.73|2389.03|26
1643260480000|2022-01-27 05:14:40|2398.02|2389.32|2397.28|2388.58|2398.05|2389.35|2396.93|2388.23|34
1643260490000|2022-01-27 05:14:50|2397.3|2388.6|2397.01|2388.31|2397.48|2388.78|2396.85|2388.15|30
1643260500000|2022-01-27 05:15:00|2396.97|2388.27|2397.12|2388.42|2397.72|2389.02|2396.88|2388.18|33
1643260510000|2022-01-27 05:15:10|2397.33|2388.63|2397.46|2388.76|2397.46|2388.76|2397.05|2388.35|27
1643260520000|2022-01-27 05:15:20|2397.59|2388.89|2398.27|2389.57|2398.33|2389.63|2397.59|2388.89|33
1643260530000|2022-01-27 05:15:30|2398.33|2389.63|2398.85|2390.15|2399.34|2390.64|2398.17|2389.47|27
1643260540000|2022-01-27 05:15:40|2398.65|2389.95|2397.42|2388.72|2398.65|2389.95|2396.66|2387.96|23
1643260550000|2022-01-27 05:15:50|2396.76|2388.06|2396.84|2388.14|2397.42|2388.72|2396.5|2387.8|32
1643260560000|2022-01-27 05:16:00|2396.17|2387.47|2396.73|2388.03|2397.42|2388.72|2396.17|2387.47|30
1643260570000|2022-01-27 05:16:10|2397.42|2388.72|2397.09|2388.39|2397.42|2388.72|2396.33|2387.63|19
1643260580000|2022-01-27 05:16:20|2397.08|2388.38|2395.18|2386.48|2397.36|2388.66|2395.18|2386.48|19
1643260590000|2022-01-27 05:16:30|2395.9|2387.2|2396.47|2387.77|2396.77|2388.07|2394.52|2385.82|27
1643260600000|2022-01-27 05:16:40|2396.77|2388.07|2395.94|2387.24|2396.77|2388.07|2395.43|2386.73|31
1643260610000|2022-01-27 05:16:50|2396.41|2387.71|2395.32|2386.62|2396.77|2388.07|2394.45|2385.75|14
1643260620000|2022-01-27 05:17:00|2395.37|2386.67|2394.87|2386.17|2395.37|2386.67|2393.97|2385.27|10
1643260630000|2022-01-27 05:17:10|2394.84|2386.14|2394.46|2385.76|2394.85|2386.15|2394.32|2385.62|29
1643260640000|2022-01-27 05:17:20|2394.31|2385.61|2394.07|2385.37|2394.46|2385.76|2393.76|2385.06|29
1643260650000|2022-01-27 05:17:30|2394.06|2385.36|2395.25|2386.55|2395.25|2386.55|2393.55|2384.85|30
1643260660000|2022-01-27 05:17:40|2395.27|2386.57|2395.36|2386.66|2395.53|2386.83|2394.72|2386.02|30
1643260670000|2022-01-27 05:17:50|2395.33|2386.63|2396.03|2387.33|2396.06|2387.36|2395.31|2386.61|28
1643260680000|2022-01-27 05:18:00|2396.02|2387.32|2395.57|2386.87|2396.04|2387.34|2395.06|2386.36|32
1643260690000|2022-01-27 05:18:10|2395.56|2386.86|2397.69|2388.99|2397.69|2388.99|2395.55|2386.85|37
1643260700000|2022-01-27 05:18:20|2398.11|2389.41|2399.85|2391.15|2399.86|2391.16|2398.1|2389.4|32
1643260710000|2022-01-27 05:18:30|2399.3|2390.6|2401.93|2393.23|2401.93|2393.23|2399.3|2390.6|35
1643260720000|2022-01-27 05:18:40|2401.75|2393.05|2401.3|2392.6|2401.8|2393.1|2400|2391.3|32
1643260730000|2022-01-27 05:18:50|2400.88|2392.18|2406.31|2397.61|2406.31|2397.61|2400.67|2391.97|37
1643260740000|2022-01-27 05:19:00|2406.3|2397.6|2408.33|2399.63|2408.34|2399.64|2405.98|2397.28|34
1643260750000|2022-01-27 05:19:10|2408.17|2399.47|2405.76|2397.06|2408.38|2399.68|2405.17|2396.47|33
1643260760000|2022-01-27 05:19:20|2405.74|2397.04|2405.16|2396.46|2405.99|2397.29|2404.67|2395.97|26
1643260770000|2022-01-27 05:19:30|2404.52|2395.82|2404.2|2395.5|2405.52|2396.82|2403.12|2394.42|34
1643260780000|2022-01-27 05:19:40|2404.09|2395.39|2403.99|2395.29|2404.75|2396.05|2403.49|2394.79|24
1643260790000|2022-01-27 05:19:50|2404.63|2395.93|2405.01|2396.31|2405.11|2396.41|2403.77|2395.07|26
1643260800000|2022-01-27 05:20:00|2404.38|2395.68|2406.65|2397.95|2406.65|2397.95|2403.93|2395.23|30
1643260810000|2022-01-27 05:20:10|2406.67|2397.97|2405.7|2397|2406.93|2398.23|2405.58|2396.88|33
1643260820000|2022-01-27 05:20:20|2405.27|2396.57|2403.96|2395.26|2405.27|2396.57|2403.73|2395.03|32
1643260830000|2022-01-27 05:20:30|2403.83|2395.13|2404.28|2395.58|2404.35|2395.65|2403.34|2394.64|35
1643260840000|2022-01-27 05:20:40|2404.17|2395.47|2404.17|2395.47|2404.48|2395.78|2403.81|2395.11|29
1643260850000|2022-01-27 05:20:50|2403.82|2395.12|2404.08|2395.38|2404.13|2395.43|2403.75|2395.05|30
1643260860000|2022-01-27 05:21:00|2404.13|2395.43|2404.5|2395.8|2404.5|2395.8|2403.9|2395.2|31
1643260870000|2022-01-27 05:21:10|2404.13|2395.43|2404.01|2395.31|2404.5|2395.8|2403.83|2395.13|28
1643260880000|2022-01-27 05:21:20|2403.79|2395.09|2404.07|2395.37|2404.11|2395.41|2403.6|2394.9|28
1643260890000|2022-01-27 05:21:30|2403.86|2395.16|2404.98|2396.28|2404.98|2396.28|2403.46|2394.76|27
1643260900000|2022-01-27 05:21:40|2404.77|2396.07|2405.89|2397.19|2406.16|2397.46|2404.77|2396.07|28
1643260910000|2022-01-27 05:21:50|2405.66|2396.96|2405.12|2396.42|2406.26|2397.56|2404.33|2395.63|27
1643260920000|2022-01-27 05:22:00|2404.78|2396.08|2406.06|2397.36|2406.9|2398.2|2404.53|2395.83|27
1643260930000|2022-01-27 05:22:10|2406.05|2397.35|2408.06|2399.36|2408.09|2399.39|2406.05|2397.35|26
1643260940000|2022-01-27 05:22:20|2408.04|2399.34|2407.23|2398.53|2408.28|2399.58|2407.15|2398.45|34
1643260950000|2022-01-27 05:22:30|2407.47|2398.77|2406.25|2397.55|2407.59|2398.89|2406.16|2397.46|27
1643260960000|2022-01-27 05:22:40|2406.34|2397.64|2404.99|2396.29|2406.55|2397.85|2404.93|2396.23|25
1643260970000|2022-01-27 05:22:50|2405.01|2396.31|2405.65|2396.95|2405.69|2396.99|2404.52|2395.82|31
1643260980000|2022-01-27 05:23:00|2405.56|2396.86|2406.52|2397.82|2406.52|2397.82|2405.26|2396.56|21
1643260990000|2022-01-27 05:23:10|2406.45|2397.75|2404.94|2396.24|2406.89|2398.19|2404.46|2395.76|33
1643261000000|2022-01-27 05:23:20|2404.92|2396.22|2405.83|2397.13|2406.31|2397.61|2404.49|2395.79|27
1643261010000|2022-01-27 05:23:30|2406.06|2397.36|2406.02|2397.32|2406.16|2397.46|2405.8|2397.1|16
1643261020000|2022-01-27 05:23:40|2406.01|2397.31|2405.26|2396.56|2406.16|2397.46|2405.17|2396.47|27
1643261030000|2022-01-27 05:23:50|2405.24|2396.54|2406.39|2397.69|2406.39|2397.69|2404.56|2395.86|30
1643261040000|2022-01-27 05:24:00|2406.23|2397.53|2405.73|2397.03|2406.82|2398.12|2405.73|2397.03|34
1643261050000|2022-01-27 05:24:10|2405.19|2396.49|2406.19|2397.49|2406.31|2397.61|2404.92|2396.22|27
1643261060000|2022-01-27 05:24:20|2406.06|2397.36|2406.31|2397.61|2406.31|2397.61|2406.06|2397.36|21
1643261070000|2022-01-27 05:24:30|2406.21|2397.51|2407.2|2398.5|2407.54|2398.84|2406.21|2397.51|31
1643261080000|2022-01-27 05:24:40|2406.54|2397.84|2406.61|2397.91|2407.46|2398.76|2406.19|2397.49|36
1643261090000|2022-01-27 05:24:50|2406.97|2398.27|2405.54|2396.84|2407.09|2398.39|2405.25|2396.55|33
1643261100000|2022-01-27 05:25:00|2405.6|2396.9|2404.61|2395.91|2406|2397.3|2404.5|2395.8|32
1643261110000|2022-01-27 05:25:10|2404.77|2396.07|2407.08|2398.38|2407.38|2398.68|2404.29|2395.59|33
1643261120000|2022-01-27 05:25:20|2407.11|2398.41|2408.39|2399.69|2409.01|2400.31|2406.7|2398|33
1643261130000|2022-01-27 05:25:30|2408.32|2399.62|2406.5|2397.8|2408.32|2399.62|2406|2397.3|28
1643261140000|2022-01-27 05:25:40|2406.43|2397.73|2407.27|2398.57|2407.43|2398.73|2406.43|2397.73|24
1643261150000|2022-01-27 05:25:50|2406.91|2398.21|2405.16|2396.46|2407.27|2398.57|2405.01|2396.31|18
1643261160000|2022-01-27 05:26:00|2404.58|2395.88|2404.93|2396.23|2405.93|2397.23|2403.26|2394.56|25
1643261170000|2022-01-27 05:26:10|2404.23|2395.53|2404.42|2395.72|2404.93|2396.23|2403.47|2394.77|22
1643261180000|2022-01-27 05:26:20|2403.41|2394.71|2404.38|2395.68|2404.42|2395.72|2403.23|2394.53|26
1643261190000|2022-01-27 05:26:30|2404.42|2395.72|2404.26|2395.56|2404.42|2395.72|2403.73|2395.03|35
1643261200000|2022-01-27 05:26:40|2404.24|2395.54|2404.2|2395.5|2404.42|2395.72|2403.72|2395.02|24
1643261210000|2022-01-27 05:26:50|2404.19|2395.49|2403.63|2394.93|2404.42|2395.72|2402.83|2394.13|29
1643261220000|2022-01-27 05:27:00|2403.38|2394.68|2404.44|2395.74|2404.84|2396.14|2403.38|2394.68|29
1643261230000|2022-01-27 05:27:10|2404.26|2395.56|2404.42|2395.72|2404.79|2396.09|2403.9|2395.2|18
1643261240000|2022-01-27 05:27:20|2403.36|2394.66|2403.83|2395.13|2404.42|2395.72|2402.28|2393.58|21
1643261250000|2022-01-27 05:27:30|2403.61|2394.91|2403.97|2395.27|2404.42|2395.72|2403.41|2394.71|30
1643261260000|2022-01-27 05:27:40|2404.05|2395.35|2404.63|2395.93|2405.1|2396.4|2403.94|2395.24|23
1643261270000|2022-01-27 05:27:50|2404.73|2396.03|2403.88|2395.18|2404.73|2396.03|2403.69|2394.99|28
1643261280000|2022-01-27 05:28:00|2404.42|2395.72|2403.97|2395.27|2404.42|2395.72|2403.76|2395.06|28
1643261290000|2022-01-27 05:28:10|2404.42|2395.72|2406.03|2397.33|2406.27|2397.57|2403.87|2395.17|26
1643261300000|2022-01-27 05:28:20|2406.3|2397.6|2406.03|2397.33|2406.82|2398.12|2405.34|2396.64|35
1643261310000|2022-01-27 05:28:30|2406.02|2397.32|2406.64|2397.94|2407.43|2398.73|2405.49|2396.79|32
1643261320000|2022-01-27 05:28:40|2407.53|2398.83|2405.36|2396.66|2407.56|2398.86|2405.29|2396.59|28
1643261330000|2022-01-27 05:28:50|2405.51|2396.81|2404.05|2395.35|2406|2397.3|2404.05|2395.35|28
1643261340000|2022-01-27 05:29:00|2403.83|2395.13|2404.42|2395.72|2404.42|2395.72|2403.47|2394.77|28
1643261350000|2022-01-27 05:29:10|2403.2|2394.5|2404.27|2395.57|2404.42|2395.72|2402.72|2394.02|20
1643261360000|2022-01-27 05:29:20|2404.42|2395.72|2403.74|2395.04|2405.01|2396.31|2403.38|2394.68|36
1643261370000|2022-01-27 05:29:30|2403.71|2395.01|2404.14|2395.44|2404.25|2395.55|2403.23|2394.53|23
1643261380000|2022-01-27 05:29:40|2404.25|2395.55|2403.35|2394.65|2404.25|2395.55|2403.2|2394.5|23
1643261390000|2022-01-27 05:29:50|2403.36|2394.66|2403.6|2394.9|2403.6|2394.9|2402.8|2394.1|14
1643261400000|2022-01-27 05:30:00|2403.51|2394.81|2403.45|2394.75|2403.6|2394.9|2403.44|2394.74|13
1643261410000|2022-01-27 05:30:10|2403.6|2394.9|2404.57|2395.87|2404.9|2396.2|2402.95|2394.25|32
1643261420000|2022-01-27 05:30:20|2404.52|2395.82|2405.03|2396.33|2405.14|2396.44|2404.23|2395.53|15
1643261430000|2022-01-27 05:30:30|2404.89|2396.19|2405.11|2396.41|2405.11|2396.41|2404.19|2395.49|27
1643261440000|2022-01-27 05:30:40|2405.23|2396.53|2404.16|2395.46|2405.33|2396.63|2404.16|2395.46|25
1643261450000|2022-01-27 05:30:50|2404.15|2395.45|2403.78|2395.08|2404.63|2395.93|2403.3|2394.6|32
1643261460000|2022-01-27 05:31:00|2402.57|2393.87|2403.68|2394.98|2403.69|2394.99|2401.98|2393.28|27
1643261470000|2022-01-27 05:31:10|2403.04|2394.34|2406.19|2397.49|2406.22|2397.52|2403.04|2394.34|28
1643261480000|2022-01-27 05:31:20|2406.45|2397.75|2408.43|2399.73|2408.43|2399.73|2406.45|2397.75|30
1643261490000|2022-01-27 05:31:30|2408.35|2399.65|2407.13|2398.43|2408.98|2400.28|2406.54|2397.84|39
1643261500000|2022-01-27 05:31:40|2406.96|2398.26|2404.24|2395.54|2406.96|2398.26|2402.78|2394.08|35
1643261510000|2022-01-27 05:31:50|2403.1|2394.4|2403.63|2394.93|2404.73|2396.03|2403.1|2394.4|26
1643261520000|2022-01-27 05:32:00|2404.19|2395.49|2407.38|2398.68|2407.38|2398.68|2403.76|2395.06|36
1643261530000|2022-01-27 05:32:10|2406.91|2398.21|2407.78|2399.08|2409.08|2400.38|2406.91|2398.21|29
1643261540000|2022-01-27 05:32:20|2407.77|2399.07|2408.26|2399.56|2408.68|2399.98|2405.58|2396.88|36
1643261550000|2022-01-27 05:32:30|2408.09|2399.39|2407.43|2398.73|2408.34|2399.64|2407.01|2398.31|35
1643261560000|2022-01-27 05:32:40|2407.32|2398.62|2406.16|2397.46|2407.48|2398.78|2405.64|2396.94|36
1643261570000|2022-01-27 05:32:50|2406.88|2398.18|2406.43|2397.73|2407.08|2398.38|2405.57|2396.87|32
1643261580000|2022-01-27 05:33:00|2406.1|2397.4|2407.91|2399.21|2407.91|2399.21|2405.97|2397.27|34
1643261590000|2022-01-27 05:33:10|2407.9|2399.2|2406.81|2398.11|2408.33|2399.63|2406.35|2397.65|32
1643261600000|2022-01-27 05:33:20|2406.34|2397.64|2406.92|2398.22|2407.04|2398.34|2405.74|2397.04|35
1643261610000|2022-01-27 05:33:30|2406.56|2397.86|2405.93|2397.23|2407.03|2398.33|2405.27|2396.57|32
1643261620000|2022-01-27 05:33:40|2406|2397.3|2405.14|2396.44|2406.28|2397.58|2405.14|2396.44|31
1643261630000|2022-01-27 05:33:50|2405.5|2396.8|2403.87|2395.17|2405.68|2396.98|2403.36|2394.66|36
1643261640000|2022-01-27 05:34:00|2403.88|2395.18|2403.84|2395.14|2404.4|2395.7|2402.88|2394.18|29
1643261650000|2022-01-27 05:34:10|2402.51|2393.81|2401.78|2393.08|2403.3|2394.6|2400.71|2392.01|30
1643261660000|2022-01-27 05:34:20|2401.61|2392.91|2403.35|2394.65|2405|2396.3|2401.61|2392.91|21
1643261670000|2022-01-27 05:34:30|2404.52|2395.82|2403.68|2394.98|2404.65|2395.95|2402.9|2394.2|25
1643261680000|2022-01-27 05:34:40|2403.22|2394.52|2400.64|2391.94|2404.9|2396.2|2400.2|2391.5|30
1643261690000|2022-01-27 05:34:50|2400.41|2391.71|2399.83|2391.13|2400.68|2391.98|2399.47|2390.77|28
1643261700000|2022-01-27 05:35:00|2399.47|2390.77|2402.22|2393.52|2402.48|2393.78|2398.76|2390.06|32
1643261710000|2022-01-27 05:35:10|2401.41|2392.71|2401.67|2392.97|2402.65|2393.95|2400.9|2392.2|38
1643261720000|2022-01-27 05:35:20|2401.66|2392.96|2400.83|2392.13|2401.79|2393.09|2400.52|2391.82|37
1643261730000|2022-01-27 05:35:30|2400.79|2392.09|2400.1|2391.4|2401.1|2392.4|2399.61|2390.91|36
1643261740000|2022-01-27 05:35:40|2399.75|2391.05|2399.79|2391.09|2400.63|2391.93|2399.72|2391.02|33
1643261750000|2022-01-27 05:35:50|2400.03|2391.33|2400.02|2391.32|2400.71|2392.01|2399.09|2390.39|33
1643261760000|2022-01-27 05:36:00|2399.9|2391.2|2400.07|2391.37|2400.44|2391.74|2399.58|2390.88|21
1643261770000|2022-01-27 05:36:10|2400.06|2391.36|2398.85|2390.15|2400.42|2391.72|2397.57|2388.87|18
1643261780000|2022-01-27 05:36:20|2398.83|2390.13|2398.85|2390.15|2399.03|2390.33|2397.76|2389.06|26
1643261790000|2022-01-27 05:36:30|2398.37|2389.67|2397.88|2389.18|2398.78|2390.08|2396.89|2388.19|31
1643261800000|2022-01-27 05:36:40|2397.34|2388.64|2397.03|2388.33|2397.88|2389.18|2396.26|2387.56|33
1643261810000|2022-01-27 05:36:50|2396.48|2387.78|2398.06|2389.36|2398.16|2389.46|2395.67|2386.97|31
1643261820000|2022-01-27 05:37:00|2398|2389.3|2397.84|2389.14|2398.13|2389.43|2397.1|2388.4|32
1643261830000|2022-01-27 05:37:10|2397.21|2388.51|2396.33|2387.63|2397.68|2388.98|2395.79|2387.09|32
1643261840000|2022-01-27 05:37:20|2396.25|2387.55|2393.98|2385.28|2396.38|2387.68|2392.77|2384.07|36
1643261850000|2022-01-27 05:37:30|2393.83|2385.13|2391.9|2383.2|2394.18|2385.48|2391.81|2383.11|33
1643261860000|2022-01-27 05:37:40|2391.57|2382.87|2390.22|2381.52|2391.69|2382.99|2389.54|2380.84|28
1643261870000|2022-01-27 05:37:50|2390.04|2381.34|2390.22|2381.52|2390.22|2381.52|2389.75|2381.05|24
1643261880000|2022-01-27 05:38:00|2390.07|2381.37|2390.22|2381.52|2390.22|2381.52|2390.03|2381.33|12
1643261890000|2022-01-27 05:38:10|2390.02|2381.32|2390.22|2381.52|2390.22|2381.52|2389.86|2381.16|22
1643261900000|2022-01-27 05:38:20|2389.98|2381.28|2390.07|2381.37|2390.48|2381.78|2389.85|2381.15|23
1643261910000|2022-01-27 05:38:30|2390.28|2381.58|2390.26|2381.56|2390.81|2382.11|2389.64|2380.94|26
1643261920000|2022-01-27 05:38:40|2390.22|2381.52|2392.43|2383.73|2392.43|2383.73|2390.22|2381.52|32
1643261930000|2022-01-27 05:38:50|2391.75|2383.05|2390.3|2381.6|2392.48|2383.78|2389.93|2381.23|35
1643261940000|2022-01-27 05:39:00|2390.24|2381.54|2391.19|2382.49|2391.59|2382.89|2390.24|2381.54|29
1643261950000|2022-01-27 05:39:10|2391.21|2382.51|2391.01|2382.31|2391.71|2383.01|2390.99|2382.29|24
1643261960000|2022-01-27 05:39:20|2391.13|2382.43|2391.09|2382.39|2391.25|2382.55|2390.79|2382.09|24
1643261970000|2022-01-27 05:39:30|2391.12|2382.42|2391.25|2382.55|2391.25|2382.55|2390.4|2381.7|24
1643261980000|2022-01-27 05:39:40|2390.93|2382.23|2389.48|2380.78|2391.25|2382.55|2389.48|2380.78|18
1643261990000|2022-01-27 05:39:50|2389.67|2380.97|2391.09|2382.39|2391.19|2382.49|2389.67|2380.97|26
1643262000000|2022-01-27 05:40:00|2391.15|2382.45|2391.99|2383.29|2392.33|2383.63|2391.15|2382.45|23
1643262010000|2022-01-27 05:40:10|2391.62|2382.92|2391.52|2382.82|2392.35|2383.65|2390.61|2381.91|34
1643262020000|2022-01-27 05:40:20|2391.22|2382.52|2390.74|2382.04|2391.35|2382.65|2390.51|2381.81|28
1643262030000|2022-01-27 05:40:30|2390.73|2382.03|2388.04|2379.34|2390.73|2382.03|2388.04|2379.34|10
1643262040000|2022-01-27 05:40:40|2387.99|2379.29|2387.47|2378.77|2389.48|2380.78|2387.47|2378.77|15
1643262050000|2022-01-27 05:40:50|2388.37|2379.67|2388.86|2380.16|2389.43|2380.73|2387.15|2378.45|27
1643262060000|2022-01-27 05:41:00|2389|2380.3|2388.19|2379.49|2389|2380.3|2387.68|2378.98|35
1643262070000|2022-01-27 05:41:10|2386.95|2378.25|2387.97|2379.27|2388.59|2379.89|2386.95|2378.25|24
1643262080000|2022-01-27 05:41:20|2388.09|2379.39|2387.49|2378.79|2388.09|2379.39|2386.56|2377.86|35
1643262090000|2022-01-27 05:41:30|2387.28|2378.58|2387.13|2378.43|2387.49|2378.79|2386.01|2377.31|31
1643262100000|2022-01-27 05:41:40|2387.21|2378.51|2387.78|2379.08|2387.88|2379.18|2386.85|2378.15|30
1643262110000|2022-01-27 05:41:50|2387.69|2378.99|2389.8|2381.1|2389.8|2381.1|2387.31|2378.61|34
1643262120000|2022-01-27 05:42:00|2389.76|2381.06|2390.05|2381.35|2390.43|2381.73|2389.21|2380.51|33
1643262130000|2022-01-27 05:42:10|2390.37|2381.67|2390.4|2381.7|2391.72|2383.02|2390.28|2381.58|35
1643262140000|2022-01-27 05:42:20|2390.25|2381.55|2390.96|2382.26|2391.04|2382.34|2389.77|2381.07|28
1643262150000|2022-01-27 05:42:30|2391.18|2382.48|2393.09|2384.39|2393.09|2384.39|2391.05|2382.35|31
1643262160000|2022-01-27 05:42:40|2393.11|2384.41|2392.75|2384.05|2393.32|2384.62|2392.33|2383.63|34
1643262170000|2022-01-27 05:42:50|2392.43|2383.73|2393.76|2385.06|2394.19|2385.49|2392.42|2383.72|32
1643262180000|2022-01-27 05:43:00|2393.77|2385.07|2394.13|2385.43|2394.13|2385.43|2393.77|2385.07|16
1643262190000|2022-01-27 05:43:10|2394.24|2385.54|2396.47|2387.77|2396.49|2387.79|2394.24|2385.54|30
1643262200000|2022-01-27 05:43:20|2396.3|2387.6|2396.47|2387.77|2396.47|2387.77|2394.79|2386.09|37
1643262210000|2022-01-27 05:43:30|2396.45|2387.75|2395.24|2386.54|2396.53|2387.83|2395.13|2386.43|24
1643262220000|2022-01-27 05:43:40|2395.1|2386.4|2395.23|2386.53|2395.24|2386.54|2394.62|2385.92|11
1643262230000|2022-01-27 05:43:50|2394.97|2386.27|2395.23|2386.53|2395.23|2386.53|2394.95|2386.25|8
1643262240000|2022-01-27 05:44:00|2394.97|2386.27|2398.03|2389.33|2398.03|2389.33|2394.65|2385.95|33
1643262250000|2022-01-27 05:44:10|2398.08|2389.38|2398.42|2389.72|2399.03|2390.33|2397.92|2389.22|33
1643262260000|2022-01-27 05:44:20|2398.43|2389.73|2397.78|2389.08|2398.43|2389.73|2396.86|2388.16|36
1643262270000|2022-01-27 05:44:30|2397.8|2389.1|2399.31|2390.61|2399.31|2390.61|2397.8|2389.1|34
1643262280000|2022-01-27 05:44:40|2399.32|2390.62|2398.5|2389.8|2399.33|2390.63|2398.49|2389.79|27
1643262290000|2022-01-27 05:44:50|2398.45|2389.75|2397.23|2388.53|2398.45|2389.75|2396.57|2387.87|37
1643262300000|2022-01-27 05:45:00|2397.24|2388.54|2395.86|2387.16|2397.74|2389.04|2395.42|2386.72|25
1643262310000|2022-01-27 05:45:10|2395.74|2387.04|2396.7|2388|2396.98|2388.28|2395.1|2386.4|28
1643262320000|2022-01-27 05:45:20|2396.8|2388.1|2397.84|2389.14|2397.84|2389.14|2396.5|2387.8|36
1643262330000|2022-01-27 05:45:30|2397.8|2389.1|2400.62|2391.92|2400.62|2391.92|2397.8|2389.1|37
1643262340000|2022-01-27 05:45:40|2400.61|2391.91|2400.92|2392.22|2401.43|2392.73|2400.43|2391.73|32
1643262350000|2022-01-27 05:45:50|2400.79|2392.09|2399.56|2390.86|2400.98|2392.28|2399.23|2390.53|31
1643262360000|2022-01-27 05:46:00|2399.35|2390.65|2397.87|2389.17|2399.52|2390.82|2397.87|2389.17|25
1643262370000|2022-01-27 05:46:10|2397.8|2389.1|2396.86|2388.16|2397.85|2389.15|2395.58|2386.88|25
1643262380000|2022-01-27 05:46:20|2395.66|2386.96|2397.48|2388.78|2397.62|2388.92|2395.66|2386.96|29
1643262390000|2022-01-27 05:46:30|2397.2|2388.5|2396.47|2387.77|2398.21|2389.51|2396.47|2387.77|29
1643262400000|2022-01-27 05:46:40|2396.46|2387.76|2397.41|2388.71|2397.62|2388.92|2394.95|2386.25|24
1643262410000|2022-01-27 05:46:50|2397.45|2388.75|2396.32|2387.62|2397.62|2388.92|2396.32|2387.62|21
1643262420000|2022-01-27 05:47:00|2395.7|2387|2395.18|2386.48|2396.39|2387.69|2395|2386.3|26
1643262430000|2022-01-27 05:47:10|2394.91|2386.21|2395.77|2387.07|2396.16|2387.46|2394.55|2385.85|23
1643262440000|2022-01-27 05:47:20|2395.58|2386.88|2395.57|2386.87|2396.57|2387.87|2395.36|2386.66|25
1643262450000|2022-01-27 05:47:30|2395.7|2387|2394.7|2386|2396.12|2387.42|2393.91|2385.21|21
1643262460000|2022-01-27 05:47:40|2393.91|2385.21|2395.15|2386.45|2396.12|2387.42|2393.76|2385.06|23
1643262470000|2022-01-27 05:47:50|2394.99|2386.29|2394.38|2385.68|2395.44|2386.74|2394.15|2385.45|29
1643262480000|2022-01-27 05:48:00|2393.78|2385.08|2393.62|2384.92|2394.14|2385.44|2392.98|2384.28|20
1643262490000|2022-01-27 05:48:10|2393.4|2384.7|2395.31|2386.61|2395.48|2386.78|2393.33|2384.63|25
1643262500000|2022-01-27 05:48:20|2395.96|2387.26|2396.25|2387.55|2396.61|2387.91|2395.96|2387.26|31
1643262510000|2022-01-27 05:48:30|2396.14|2387.44|2400.08|2391.38|2400.08|2391.38|2396.14|2387.44|33
1643262520000|2022-01-27 05:48:40|2400.43|2391.73|2400.93|2392.23|2401.23|2392.53|2400.16|2391.46|36
1643262530000|2022-01-27 05:48:50|2400.99|2392.29|2400.43|2391.73|2401.78|2393.08|2399.72|2391.02|35
1643262540000|2022-01-27 05:49:00|2400.3|2391.6|2401.49|2392.79|2401.58|2392.88|2399.43|2390.73|31
1643262550000|2022-01-27 05:49:10|2401.5|2392.8|2402.17|2393.47|2402.4|2393.7|2401.06|2392.36|36
1643262560000|2022-01-27 05:49:20|2402.18|2393.48|2400.9|2392.2|2402.72|2394.02|2400|2391.3|34
1643262570000|2022-01-27 05:49:30|2400.71|2392.01|2398.76|2390.06|2400.9|2392.2|2397.8|2389.1|30
1643262580000|2022-01-27 05:49:40|2398.37|2389.67|2396.98|2388.28|2398.75|2390.05|2396.03|2387.33|30
1643262590000|2022-01-27 05:49:50|2396.76|2388.06|2398.76|2390.06|2398.76|2390.06|2396.11|2387.41|36
1643262600000|2022-01-27 05:50:00|2398.83|2390.13|2399.37|2390.67|2400.33|2391.63|2398.83|2390.13|35
1643262610000|2022-01-27 05:50:10|2399.36|2390.66|2398.14|2389.44|2399.36|2390.66|2397.72|2389.02|32
1643262620000|2022-01-27 05:50:20|2397.65|2388.95|2398.29|2389.59|2398.29|2389.59|2396.31|2387.61|29
1643262630000|2022-01-27 05:50:30|2398.26|2389.56|2397.5|2388.8|2398.62|2389.92|2396.95|2388.25|32
1643262640000|2022-01-27 05:50:40|2397.49|2388.79|2397.1|2388.4|2397.71|2389.01|2396.4|2387.7|29
1643262650000|2022-01-27 05:50:50|2397.16|2388.46|2397.22|2388.52|2397.3|2388.6|2396.59|2387.89|28
1643262660000|2022-01-27 05:51:00|2397.09|2388.39|2395.65|2386.95|2397.23|2388.53|2395.25|2386.55|30
1643262670000|2022-01-27 05:51:10|2395.66|2386.96|2395.09|2386.39|2395.66|2386.96|2394.7|2386|20
1643262680000|2022-01-27 05:51:20|2395.1|2386.4|2394.3|2385.6|2395.1|2386.4|2394.13|2385.43|28
1643262690000|2022-01-27 05:51:30|2394.25|2385.55|2393.31|2384.61|2394.27|2385.57|2392.95|2384.25|31
1643262700000|2022-01-27 05:51:40|2392.66|2383.96|2393.55|2384.85|2393.67|2384.97|2392.31|2383.61|36
1643262710000|2022-01-27 05:51:50|2393.56|2384.86|2393.66|2384.96|2393.73|2385.03|2392|2383.3|31
1643262720000|2022-01-27 05:52:00|2393.92|2385.22|2397.59|2388.89|2399.5|2390.8|2393.01|2384.31|37
1643262730000|2022-01-27 05:52:10|2397.52|2388.82|2398.58|2389.88|2398.58|2389.88|2397.36|2388.66|32
1643262740000|2022-01-27 05:52:20|2398.52|2389.82|2397.89|2389.19|2398.6|2389.9|2397.57|2388.87|32
1643262750000|2022-01-27 05:52:30|2397.9|2389.2|2396.76|2388.06|2398.14|2389.44|2396.71|2388.01|28
1643262760000|2022-01-27 05:52:40|2396.77|2388.07|2397.84|2389.14|2398.16|2389.46|2396.36|2387.66|31
1643262770000|2022-01-27 05:52:50|2397.52|2388.82|2393.81|2385.11|2397.86|2389.16|2393.81|2385.11|32
1643262780000|2022-01-27 05:53:00|2394.18|2385.48|2392.75|2384.05|2394.18|2385.48|2392.39|2383.69|36
1643262790000|2022-01-27 05:53:10|2392.63|2383.93|2392.57|2383.87|2393.19|2384.49|2391.6|2382.9|29
1643262800000|2022-01-27 05:53:20|2392.44|2383.74|2392.57|2383.87|2392.57|2383.87|2391.97|2383.27|21
1643262810000|2022-01-27 05:53:30|2392.35|2383.65|2393.02|2384.32|2393.11|2384.41|2392.06|2383.36|17
1643262820000|2022-01-27 05:53:40|2392.94|2384.24|2392.43|2383.73|2393.24|2384.54|2391.95|2383.25|35
1643262830000|2022-01-27 05:53:50|2392.42|2383.72|2392.69|2383.99|2392.95|2384.25|2391.96|2383.26|26
1643262840000|2022-01-27 05:54:00|2392.68|2383.98|2391.69|2382.99|2392.78|2384.08|2391.64|2382.94|23
1643262850000|2022-01-27 05:54:10|2391.73|2383.03|2392.51|2383.81|2392.58|2383.88|2391.73|2383.03|27
1643262860000|2022-01-27 05:54:20|2392.58|2383.88|2392.52|2383.82|2392.58|2383.88|2391.91|2383.21|26
1643262870000|2022-01-27 05:54:30|2392.58|2383.88|2392.49|2383.79|2392.58|2383.88|2392.47|2383.77|22
1643262880000|2022-01-27 05:54:40|2392.58|2383.88|2392.41|2383.71|2393.35|2384.65|2391.74|2383.04|28
1643262890000|2022-01-27 05:54:50|2392.07|2383.37|2390.6|2381.9|2392.58|2383.88|2390.6|2381.9|27
1643262900000|2022-01-27 05:55:00|2391.04|2382.34|2391.91|2383.21|2392.06|2383.36|2390.68|2381.98|29
1643262910000|2022-01-27 05:55:10|2391.95|2383.25|2391.12|2382.42|2391.95|2383.25|2390.17|2381.47|22
1643262920000|2022-01-27 05:55:20|2391.13|2382.43|2391.58|2382.88|2391.77|2383.07|2391.02|2382.32|23
1643262930000|2022-01-27 05:55:30|2391.54|2382.84|2392.96|2384.26|2392.96|2384.26|2391.2|2382.5|30
1643262940000|2022-01-27 05:55:40|2392.98|2384.28|2393.24|2384.54|2393.92|2385.22|2392.71|2384.01|25
1643262950000|2022-01-27 05:55:50|2393.35|2384.65|2392.04|2383.34|2393.35|2384.65|2390.16|2381.46|25
1643262960000|2022-01-27 05:56:00|2391.69|2382.99|2391.58|2382.88|2392.04|2383.34|2390.38|2381.68|28
1643262970000|2022-01-27 05:56:10|2391.14|2382.44|2391.54|2382.84|2392.1|2383.4|2391.14|2382.44|33
1643262980000|2022-01-27 05:56:20|2391.34|2382.64|2391.19|2382.49|2391.71|2383.01|2391.15|2382.45|26
1643262990000|2022-01-27 05:56:30|2391.49|2382.79|2392.53|2383.83|2392.53|2383.83|2390.42|2381.72|31
1643263000000|2022-01-27 05:56:40|2392.56|2383.86|2392.81|2384.11|2393.31|2384.61|2392.54|2383.84|20
1643263010000|2022-01-27 05:56:50|2392.91|2384.21|2392.14|2383.44|2394.25|2385.55|2391.78|2383.08|30
1643263020000|2022-01-27 05:57:00|2392.13|2383.43|2391.63|2382.93|2392.2|2383.5|2391.51|2382.81|28
1643263030000|2022-01-27 05:57:10|2391.62|2382.92|2390.36|2381.66|2391.84|2383.14|2390.26|2381.56|22
1643263040000|2022-01-27 05:57:20|2391.58|2382.88|2394.89|2386.19|2394.96|2386.26|2390.14|2381.44|26
1643263050000|2022-01-27 05:57:30|2395.1|2386.4|2395.3|2386.6|2396.15|2387.45|2394.1|2385.4|34
1643263060000|2022-01-27 05:57:40|2395.26|2386.56|2395.47|2386.77|2395.64|2386.94|2394.6|2385.9|40
1643263070000|2022-01-27 05:57:50|2395.51|2386.81|2398.05|2389.35|2398.05|2389.35|2395.11|2386.41|34
1643263080000|2022-01-27 05:58:00|2397.64|2388.94|2396.19|2387.49|2397.7|2389|2395.84|2387.14|35
1643263090000|2022-01-27 05:58:10|2396.08|2387.38|2397.15|2388.45|2397.15|2388.45|2396.08|2387.38|23
1643263100000|2022-01-27 05:58:20|2397.16|2388.46|2396.31|2387.61|2397.22|2388.52|2396.07|2387.37|28
1643263110000|2022-01-27 05:58:30|2396.54|2387.84|2395.23|2386.53|2396.54|2387.84|2395.05|2386.35|27
1643263120000|2022-01-27 05:58:40|2395.22|2386.52|2396.62|2387.92|2396.94|2388.24|2395.22|2386.52|31
1643263130000|2022-01-27 05:58:50|2396.79|2388.09|2396.96|2388.26|2398.05|2389.35|2396.56|2387.86|32
1643263140000|2022-01-27 05:59:00|2396.98|2388.28|2394.71|2386.01|2397.09|2388.39|2394.5|2385.8|27
1643263150000|2022-01-27 05:59:10|2394.74|2386.04|2392.78|2384.08|2394.87|2386.17|2392.25|2383.55|31
1643263160000|2022-01-27 05:59:20|2392.7|2384|2395.71|2387.01|2395.8|2387.1|2392.54|2383.84|33
1643263170000|2022-01-27 05:59:30|2395.68|2386.98|2396.68|2387.98|2396.68|2387.98|2394.85|2386.15|31
1643263180000|2022-01-27 05:59:40|2396.28|2387.58|2395.15|2386.45|2397.35|2388.65|2395.15|2386.45|34
1643263190000|2022-01-27 05:59:50|2394.95|2386.25|2394.96|2386.26|2395.57|2386.87|2394.72|2386.02|32
1643263200000|2022-01-27 06:00:00|2394.8|2386.1|2394.25|2385.55|2395.4|2386.7|2393.58|2384.88|33
1643263210000|2022-01-27 06:00:10|2394.55|2385.85|2395.11|2386.41|2395.11|2386.41|2393.32|2384.62|35
1643263220000|2022-01-27 06:00:20|2394.98|2386.28|2396.03|2387.33|2396.11|2387.41|2394.2|2385.5|33
1643263230000|2022-01-27 06:00:30|2396.43|2387.73|2394.58|2385.88|2396.43|2387.73|2394.58|2385.88|26
1643263240000|2022-01-27 06:00:40|2394.55|2385.85|2393.45|2384.75|2394.87|2386.17|2392.64|2383.94|30
1643263250000|2022-01-27 06:00:50|2393.37|2384.67|2394.01|2385.31|2395.15|2386.45|2393.23|2384.53|25
1643263260000|2022-01-27 06:01:00|2394|2385.3|2394.18|2385.48|2394.18|2385.48|2393.37|2384.67|31
1643263270000|2022-01-27 06:01:10|2394.32|2385.62|2393|2384.3|2394.92|2386.22|2393|2384.3|33
1643263280000|2022-01-27 06:01:20|2393.14|2384.44|2393.92|2385.22|2394.24|2385.54|2392.73|2384.03|28
1643263290000|2022-01-27 06:01:30|2393.98|2385.28|2393.76|2385.06|2394.6|2385.9|2393.59|2384.89|29
1643263300000|2022-01-27 06:01:40|2393.75|2385.05|2392.63|2383.93|2393.75|2385.05|2391.66|2382.96|26
1643263310000|2022-01-27 06:01:50|2392.68|2383.98|2393.95|2385.25|2394.45|2385.75|2392.68|2383.98|29
1643263320000|2022-01-27 06:02:00|2393.85|2385.15|2393.76|2385.06|2394.18|2385.48|2392.57|2383.87|26
1643263330000|2022-01-27 06:02:10|2393.71|2385.01|2392.85|2384.15|2394.14|2385.44|2392.17|2383.47|21
1643263340000|2022-01-27 06:02:20|2391.43|2382.73|2392.43|2383.73|2393.2|2384.5|2390.94|2382.24|27
1643263350000|2022-01-27 06:02:30|2392.18|2383.48|2391.96|2383.26|2392.18|2383.48|2390.36|2381.66|21
1643263360000|2022-01-27 06:02:40|2390.85|2382.15|2390.61|2381.91|2391.61|2382.91|2390.11|2381.41|31
1643263370000|2022-01-27 06:02:50|2390.82|2382.12|2390.02|2381.32|2390.93|2382.23|2389.67|2380.97|32
1643263380000|2022-01-27 06:03:00|2390.2|2381.5|2390.29|2381.59|2390.8|2382.1|2389.67|2380.97|30
1643263390000|2022-01-27 06:03:10|2390.14|2381.44|2390.06|2381.36|2391.76|2383.06|2389.74|2381.04|35
1643263400000|2022-01-27 06:03:20|2389.98|2381.28|2389.57|2380.87|2390.43|2381.73|2389.57|2380.87|20
1643263410000|2022-01-27 06:03:30|2389.75|2381.05|2390.51|2381.81|2390.58|2381.88|2389.52|2380.82|23
1643263420000|2022-01-27 06:03:40|2390.58|2381.88|2390.55|2381.85|2391.58|2382.88|2390.54|2381.84|28
1643263430000|2022-01-27 06:03:50|2390.71|2382.01|2390.66|2381.96|2391.13|2382.43|2390.44|2381.74|28
1643263440000|2022-01-27 06:04:00|2390.48|2381.78|2391.02|2382.32|2391.13|2382.43|2390.45|2381.75|22
1643263450000|2022-01-27 06:04:10|2390.98|2382.28|2391.12|2382.42|2391.13|2382.43|2390.59|2381.89|30
1643263460000|2022-01-27 06:04:20|2390.91|2382.21|2389.05|2380.35|2390.91|2382.21|2388.79|2380.09|31
1643263470000|2022-01-27 06:04:30|2389.2|2380.5|2389.45|2380.75|2389.84|2381.14|2389.09|2380.39|32
1643263480000|2022-01-27 06:04:40|2389.48|2380.78|2389.02|2380.32|2389.48|2380.78|2388.82|2380.12|14
1643263490000|2022-01-27 06:04:50|2389.14|2380.44|2389.38|2380.68|2389.5|2380.8|2389.02|2380.32|18
1643263500000|2022-01-27 06:05:00|2389.39|2380.69|2389.89|2381.19|2390.42|2381.72|2389.39|2380.69|30
1643263510000|2022-01-27 06:05:10|2389.9|2381.2|2387.91|2379.21|2389.92|2381.22|2387.91|2379.21|21
1643263520000|2022-01-27 06:05:20|2387.61|2378.91|2386.8|2378.1|2388.2|2379.5|2386.8|2378.1|13
1643263530000|2022-01-27 06:05:30|2386.15|2377.45|2384.48|2375.78|2388.3|2379.6|2384.11|2375.41|24
1643263540000|2022-01-27 06:05:40|2384.78|2376.08|2381.65|2372.95|2384.86|2376.16|2381.43|2372.73|35
1643263550000|2022-01-27 06:05:50|2381.43|2372.73|2382.8|2374.1|2382.96|2374.26|2380.12|2371.42|33
1643263560000|2022-01-27 06:06:00|2382.98|2374.28|2382|2373.3|2382.98|2374.28|2381.83|2373.13|32
1643263570000|2022-01-27 06:06:10|2381.98|2373.28|2382.46|2373.76|2382.82|2374.12|2381.67|2372.97|36
1643263580000|2022-01-27 06:06:20|2383.4|2374.7|2384.75|2376.05|2384.77|2376.07|2382.88|2374.18|32
1643263590000|2022-01-27 06:06:30|2384.73|2376.03|2385.42|2376.72|2385.73|2377.03|2384.25|2375.55|33
1643263600000|2022-01-27 06:06:40|2385.07|2376.37|2384.3|2375.6|2385.42|2376.72|2383.66|2374.96|22
1643263610000|2022-01-27 06:06:50|2384.31|2375.61|2383.39|2374.69|2384.31|2375.61|2383.23|2374.53|25
1643263620000|2022-01-27 06:07:00|2383.32|2374.62|2383.69|2374.99|2384.69|2375.99|2383.07|2374.37|35
1643263630000|2022-01-27 06:07:10|2383.8|2375.1|2383.35|2374.65|2383.8|2375.1|2383.23|2374.53|25
1643263640000|2022-01-27 06:07:20|2383.36|2374.66|2385.51|2376.81|2386.04|2377.34|2383.32|2374.62|35
1643263650000|2022-01-27 06:07:30|2384.96|2376.26|2383.69|2374.99|2384.96|2376.26|2383.57|2374.87|29
1643263660000|2022-01-27 06:07:40|2383.7|2375|2383.32|2374.62|2383.95|2375.25|2382.08|2373.38|33
1643263670000|2022-01-27 06:07:50|2383.33|2374.63|2383.04|2374.34|2383.4|2374.7|2383.02|2374.32|31
1643263680000|2022-01-27 06:08:00|2382.98|2374.28|2384.26|2375.56|2384.33|2375.63|2382.28|2373.58|31
1643263690000|2022-01-27 06:08:10|2384.13|2375.43|2383.72|2375.02|2384.34|2375.64|2383.55|2374.85|33
1643263700000|2022-01-27 06:08:20|2383.63|2374.93|2384.1|2375.4|2384.16|2375.46|2383.18|2374.48|28
1643263710000|2022-01-27 06:08:30|2383.85|2375.15|2384.1|2375.4|2384.1|2375.4|2383.31|2374.61|24
1643263720000|2022-01-27 06:08:40|2384.02|2375.32|2384.11|2375.41|2384.32|2375.62|2383.66|2374.96|32
1643263730000|2022-01-27 06:08:50|2383.91|2375.21|2383.58|2374.88|2384.11|2375.41|2382.68|2373.98|25
1643263740000|2022-01-27 06:09:00|2383.66|2374.96|2385.61|2376.91|2385.83|2377.13|2383.33|2374.63|36
1643263750000|2022-01-27 06:09:10|2385.67|2376.97|2387.91|2379.21|2387.91|2379.21|2384.8|2376.1|35
1643263760000|2022-01-27 06:09:20|2387.95|2379.25|2386.72|2378.02|2388.24|2379.54|2386.68|2377.98|34
1643263770000|2022-01-27 06:09:30|2386.55|2377.85|2387.08|2378.38|2387.22|2378.52|2386.41|2377.71|34
1643263780000|2022-01-27 06:09:40|2387.19|2378.49|2387.41|2378.71|2387.64|2378.94|2387.19|2378.49|36
1643263790000|2022-01-27 06:09:50|2387.5|2378.8|2387.34|2378.64|2387.62|2378.92|2387.34|2378.64|31
1643263800000|2022-01-27 06:10:00|2387.35|2378.65|2388.32|2379.62|2389.18|2380.48|2387.35|2378.65|34
1643263810000|2022-01-27 06:10:10|2388.3|2379.6|2388.69|2379.99|2389.4|2380.7|2388.08|2379.38|36
1643263820000|2022-01-27 06:10:20|2388.65|2379.95|2388.19|2379.49|2388.65|2379.95|2388.07|2379.37|33
1643263830000|2022-01-27 06:10:30|2388.18|2379.48|2387.82|2379.12|2388.19|2379.49|2387.53|2378.83|34
1643263840000|2022-01-27 06:10:40|2387.5|2378.8|2387.31|2378.61|2388.8|2380.1|2386.33|2377.63|31
1643263850000|2022-01-27 06:10:50|2387.32|2378.62|2387.31|2378.61|2387.55|2378.85|2387.23|2378.53|19
1643263860000|2022-01-27 06:11:00|2387.55|2378.85|2388.28|2379.58|2388.84|2380.14|2387.24|2378.54|32
1643263870000|2022-01-27 06:11:10|2388.27|2379.57|2390.23|2381.53|2390.23|2381.53|2388.27|2379.57|35
1643263880000|2022-01-27 06:11:20|2388.34|2379.64|2389.04|2380.34|2389.28|2380.58|2388.25|2379.55|33
1643263890000|2022-01-27 06:11:30|2389.05|2380.35|2389.62|2380.92|2389.62|2380.92|2388.38|2379.68|30
1643263900000|2022-01-27 06:11:40|2389.28|2380.58|2388.46|2379.76|2389.47|2380.77|2387.96|2379.26|32
1643263910000|2022-01-27 06:11:50|2388.4|2379.7|2388.34|2379.64|2388.51|2379.81|2388.29|2379.59|13
1643263920000|2022-01-27 06:12:00|2388.78|2380.08|2389.17|2380.47|2389.17|2380.47|2388.78|2380.08|20
1643263930000|2022-01-27 06:12:10|2389.21|2380.51|2387.89|2379.19|2389.28|2380.58|2387.63|2378.93|28
1643263940000|2022-01-27 06:12:20|2387.91|2379.21|2387.12|2378.42|2388.77|2380.07|2386.77|2378.07|36
1643263950000|2022-01-27 06:12:30|2387.27|2378.57|2388.83|2380.13|2388.83|2380.13|2386.71|2378.01|30
1643263960000|2022-01-27 06:12:40|2388.8|2380.1|2390.18|2381.48|2390.73|2382.03|2388.32|2379.62|29
1643263970000|2022-01-27 06:12:50|2389.1|2380.4|2388.81|2380.11|2390.08|2381.38|2388.27|2379.57|33
1643263980000|2022-01-27 06:13:00|2388.87|2380.17|2387.04|2378.34|2389.13|2380.43|2386.86|2378.16|36
1643263990000|2022-01-27 06:13:10|2387.41|2378.71|2387.45|2378.75|2387.47|2378.77|2386.25|2377.55|35
1643264000000|2022-01-27 06:13:20|2386.82|2378.12|2388.22|2379.52|2389.58|2380.88|2386.82|2378.12|37
1643264010000|2022-01-27 06:13:30|2388.69|2379.99|2387.01|2378.31|2388.69|2379.99|2386.29|2377.59|35
1643264020000|2022-01-27 06:13:40|2387.03|2378.33|2385.53|2376.83|2387.2|2378.5|2385.51|2376.81|32
1643264030000|2022-01-27 06:13:50|2385.48|2376.78|2384.73|2376.03|2385.58|2376.88|2384.65|2375.95|16
1643264040000|2022-01-27 06:14:00|2384.63|2375.93|2385.14|2376.44|2385.33|2376.63|2384.63|2375.93|27
1643264050000|2022-01-27 06:14:10|2385.08|2376.38|2385.17|2376.47|2385.31|2376.61|2384.67|2375.97|29
1643264060000|2022-01-27 06:14:20|2385.06|2376.36|2385.81|2377.11|2385.88|2377.18|2385.03|2376.33|28
1643264070000|2022-01-27 06:14:30|2385.59|2376.89|2384.47|2375.77|2385.74|2377.04|2384.41|2375.71|30
1643264080000|2022-01-27 06:14:40|2384.49|2375.79|2385.12|2376.42|2385.22|2376.52|2384.43|2375.73|34
1643264090000|2022-01-27 06:14:50|2385.13|2376.43|2386.37|2377.67|2386.65|2377.95|2385.02|2376.32|28
1643264100000|2022-01-27 06:15:00|2386.68|2377.98|2385.08|2376.38|2387.57|2378.87|2384.79|2376.09|38
1643264110000|2022-01-27 06:15:10|2384.79|2376.09|2384.68|2375.98|2385.73|2377.03|2384.5|2375.8|30
1643264120000|2022-01-27 06:15:20|2384.89|2376.19|2384.89|2376.19|2384.89|2376.19|2384.31|2375.61|20
1643264130000|2022-01-27 06:15:30|2384.71|2376.01|2384.89|2376.19|2384.89|2376.19|2384.34|2375.64|17
1643264140000|2022-01-27 06:15:40|2384.61|2375.91|2384.89|2376.19|2384.89|2376.19|2384.29|2375.59|11
1643264150000|2022-01-27 06:15:50|2384.68|2375.98|2384.89|2376.19|2384.89|2376.19|2384.03|2375.33|12
1643264160000|2022-01-27 06:16:00|2384.63|2375.93|2384.68|2375.98|2384.89|2376.19|2383.74|2375.04|16
1643264170000|2022-01-27 06:16:10|2384.69|2375.99|2386.08|2377.38|2386.62|2377.92|2384.6|2375.9|28
1643264180000|2022-01-27 06:16:20|2387.53|2378.83|2386.77|2378.07|2387.55|2378.85|2385.5|2376.8|37
1643264190000|2022-01-27 06:16:30|2387.28|2378.58|2387.65|2378.95|2387.65|2378.95|2385.56|2376.86|31
1643264200000|2022-01-27 06:16:40|2385.68|2376.98|2384.89|2376.19|2385.93|2377.23|2384.84|2376.14|32
1643264210000|2022-01-27 06:16:50|2384.9|2376.2|2384.57|2375.87|2385.93|2377.23|2383.79|2375.09|29
1643264220000|2022-01-27 06:17:00|2384.56|2375.86|2384.71|2376.01|2384.89|2376.19|2383.89|2375.19|36
1643264230000|2022-01-27 06:17:10|2384.72|2376.02|2384.67|2375.97|2384.89|2376.19|2384.51|2375.81|30
1643264240000|2022-01-27 06:17:20|2384.55|2375.85|2385.16|2376.46|2385.16|2376.46|2384.07|2375.37|32
1643264250000|2022-01-27 06:17:30|2385.08|2376.38|2384.06|2375.36|2385.33|2376.63|2383.54|2374.84|33
1643264260000|2022-01-27 06:17:40|2384.25|2375.55|2389.88|2381.18|2389.88|2381.18|2383.45|2374.75|38
1643264270000|2022-01-27 06:17:50|2390|2381.3|2391.39|2382.69|2392.81|2384.11|2389.2|2380.5|39
1643264280000|2022-01-27 06:18:00|2391.05|2382.35|2389.99|2381.29|2391.91|2383.21|2389.37|2380.67|29
1643264290000|2022-01-27 06:18:10|2390.11|2381.41|2388.96|2380.26|2390.6|2381.9|2388.94|2380.24|38
1643264300000|2022-01-27 06:18:20|2389.18|2380.48|2389.31|2380.61|2389.83|2381.13|2388.93|2380.23|37
1643264310000|2022-01-27 06:18:30|2389.32|2380.62|2387.48|2378.78|2389.41|2380.71|2387.48|2378.78|28
1643264320000|2022-01-27 06:18:40|2387.53|2378.83|2387.11|2378.41|2387.65|2378.95|2387.09|2378.39|32
1643264330000|2022-01-27 06:18:50|2387.12|2378.42|2387.61|2378.91|2388.88|2380.18|2387.05|2378.35|33
1643264340000|2022-01-27 06:19:00|2387.73|2379.03|2387.63|2378.93|2387.73|2379.03|2386.79|2378.09|28
1643264350000|2022-01-27 06:19:10|2387.61|2378.91|2388.35|2379.65|2388.35|2379.65|2387.47|2378.77|32
1643264360000|2022-01-27 06:19:20|2388.4|2379.7|2388.68|2379.98|2388.75|2380.05|2387.99|2379.29|30
1643264370000|2022-01-27 06:19:30|2388.06|2379.36|2388.63|2379.93|2388.93|2380.23|2388.06|2379.36|31
1643264380000|2022-01-27 06:19:40|2388.93|2380.23|2388.86|2380.16|2388.93|2380.23|2388.5|2379.8|29
1643264390000|2022-01-27 06:19:50|2388.8|2380.1|2389.89|2381.19|2390.48|2381.78|2388.64|2379.94|33
1643264400000|2022-01-27 06:20:00|2389.75|2381.05|2387.43|2378.73|2389.89|2381.19|2387.43|2378.73|29
1643264410000|2022-01-27 06:20:10|2387.82|2379.12|2388.39|2379.69|2388.39|2379.69|2387.16|2378.46|26
1643264420000|2022-01-27 06:20:20|2388.42|2379.72|2388.74|2380.04|2388.81|2380.11|2388.38|2379.68|25
1643264430000|2022-01-27 06:20:30|2388.68|2379.98|2389.42|2380.72|2390.23|2381.53|2388.68|2379.98|33
1643264440000|2022-01-27 06:20:40|2389.35|2380.65|2388.61|2379.91|2389.35|2380.65|2387.23|2378.53|27
1643264450000|2022-01-27 06:20:50|2387.11|2378.41|2388.6|2379.9|2388.75|2380.05|2387.11|2378.41|26
1643264460000|2022-01-27 06:21:00|2388.75|2380.05|2388.74|2380.04|2390.18|2381.48|2388.51|2379.81|36
1643264470000|2022-01-27 06:21:10|2388.69|2379.99|2390.49|2381.79|2390.8|2382.1|2388.69|2379.99|32
1643264480000|2022-01-27 06:21:20|2390.81|2382.11|2389.92|2381.22|2390.81|2382.11|2389.54|2380.84|38
1643264490000|2022-01-27 06:21:30|2389.93|2381.23|2389.16|2380.46|2390.03|2381.33|2388.8|2380.1|24
1643264500000|2022-01-27 06:21:40|2389.17|2380.47|2389.17|2380.47|2390.97|2382.27|2388.78|2380.08|36
1643264510000|2022-01-27 06:21:50|2389.68|2380.98|2388.2|2379.5|2389.68|2380.98|2387.71|2379.01|30
1643264520000|2022-01-27 06:22:00|2388.44|2379.74|2388.71|2380.01|2388.94|2380.24|2388.02|2379.32|26
1643264530000|2022-01-27 06:22:10|2388.89|2380.19|2388.53|2379.83|2388.89|2380.19|2388.06|2379.36|27
1643264540000|2022-01-27 06:22:20|2388.65|2379.95|2388.86|2380.16|2388.86|2380.16|2387.12|2378.42|36
1643264550000|2022-01-27 06:22:30|2388.34|2379.64|2388.17|2379.47|2388.91|2380.21|2388.1|2379.4|30
1643264560000|2022-01-27 06:22:40|2388.43|2379.73|2388.87|2380.17|2388.91|2380.21|2388.28|2379.58|25
1643264570000|2022-01-27 06:22:50|2388.76|2380.06|2388.87|2380.17|2388.87|2380.17|2388.59|2379.89|22
1643264580000|2022-01-27 06:23:00|2388.77|2380.07|2388.61|2379.91|2388.99|2380.29|2388.52|2379.82|21
1643264590000|2022-01-27 06:23:10|2387.7|2379|2388.86|2380.16|2388.86|2380.16|2387.61|2378.91|17
1643264600000|2022-01-27 06:23:20|2387.69|2378.99|2389.1|2380.4|2389.2|2380.5|2386.37|2377.67|22
1643264610000|2022-01-27 06:23:30|2389.12|2380.42|2389.54|2380.84|2389.57|2380.87|2388.89|2380.19|32
1643264620000|2022-01-27 06:23:40|2389.55|2380.85|2388.79|2380.09|2389.88|2381.18|2388.79|2380.09|27
1643264630000|2022-01-27 06:23:50|2388.78|2380.08|2387.33|2378.63|2388.86|2380.16|2386.55|2377.85|36
1643264640000|2022-01-27 06:24:00|2387.43|2378.73|2386.93|2378.23|2387.43|2378.73|2386.72|2378.02|29
1643264650000|2022-01-27 06:24:10|2386.94|2378.24|2386.91|2378.21|2386.99|2378.29|2386.58|2377.88|22
1643264660000|2022-01-27 06:24:20|2386.78|2378.08|2387.94|2379.24|2389.31|2380.61|2386.78|2378.08|32
1643264670000|2022-01-27 06:24:30|2388.3|2379.6|2387.14|2378.44|2388.45|2379.75|2387.1|2378.4|30
1643264680000|2022-01-27 06:24:40|2387.3|2378.6|2387.95|2379.25|2387.97|2379.27|2387.3|2378.6|31
1643264690000|2022-01-27 06:24:50|2387.84|2379.14|2387.73|2379.03|2388.03|2379.33|2386.7|2378|31
1643264700000|2022-01-27 06:25:00|2387.85|2379.15|2388.78|2380.08|2388.96|2380.26|2387.81|2379.11|31
1643264710000|2022-01-27 06:25:10|2388.84|2380.14|2388.48|2379.78|2389.82|2381.12|2388.48|2379.78|32
1643264720000|2022-01-27 06:25:20|2388.42|2379.72|2387.12|2378.42|2388.42|2379.72|2386.83|2378.13|37
1643264730000|2022-01-27 06:25:30|2387.13|2378.43|2387.09|2378.39|2387.35|2378.65|2387.09|2378.39|27
1643264740000|2022-01-27 06:25:40|2387.18|2378.48|2386.84|2378.14|2387.51|2378.81|2386.84|2378.14|23
1643264750000|2022-01-27 06:25:50|2386.88|2378.18|2387.08|2378.38|2387.21|2378.51|2386.58|2377.88|25
1643264760000|2022-01-27 06:26:00|2386.87|2378.17|2386.34|2377.64|2387.08|2378.38|2386.12|2377.42|27
1643264770000|2022-01-27 06:26:10|2386.51|2377.81|2385.33|2376.63|2387.08|2378.38|2385.33|2376.63|29
1643264780000|2022-01-27 06:26:20|2385.25|2376.55|2385.37|2376.67|2385.5|2376.8|2384.36|2375.66|32
1643264790000|2022-01-27 06:26:30|2385.38|2376.68|2385.6|2376.9|2386.15|2377.45|2384.75|2376.05|29
1643264800000|2022-01-27 06:26:40|2385.22|2376.52|2386.37|2377.67|2386.38|2377.68|2385.16|2376.46|35
1643264810000|2022-01-27 06:26:50|2386.21|2377.51|2385.7|2377|2386.43|2377.73|2385.64|2376.94|34
1643264820000|2022-01-27 06:27:00|2385.92|2377.22|2384.15|2375.45|2385.92|2377.22|2384.15|2375.45|21
1643264830000|2022-01-27 06:27:10|2384.63|2375.93|2384.82|2376.12|2385.92|2377.22|2383.08|2374.38|19
1643264840000|2022-01-27 06:27:20|2384.96|2376.26|2384.97|2376.27|2385.45|2376.75|2384.45|2375.75|33
1643264850000|2022-01-27 06:27:30|2384.96|2376.26|2384.78|2376.08|2385.24|2376.54|2384.47|2375.77|24
1643264860000|2022-01-27 06:27:40|2384.87|2376.17|2384.77|2376.07|2384.9|2376.2|2384.74|2376.04|26
1643264870000|2022-01-27 06:27:50|2384.89|2376.19|2384.89|2376.19|2384.89|2376.19|2384.08|2375.38|22
1643264880000|2022-01-27 06:28:00|2384.38|2375.68|2384.83|2376.13|2385.25|2376.55|2382.8|2374.1|24
1643264890000|2022-01-27 06:28:10|2384.82|2376.12|2384.79|2376.09|2385.99|2377.29|2384.69|2375.99|33
1643264900000|2022-01-27 06:28:20|2384.85|2376.15|2384.66|2375.96|2384.89|2376.19|2384.18|2375.48|35
1643264910000|2022-01-27 06:28:30|2383.9|2375.2|2384.32|2375.62|2384.89|2376.19|2383.72|2375.02|39
1643264920000|2022-01-27 06:28:40|2384.12|2375.42|2384.42|2375.72|2384.51|2375.81|2384.12|2375.42|29
1643264930000|2022-01-27 06:28:50|2384.95|2376.25|2384.86|2376.16|2385.57|2376.87|2384.8|2376.1|39
1643264940000|2022-01-27 06:29:00|2384.4|2375.7|2384.09|2375.39|2384.57|2375.87|2383.86|2375.16|36
1643264950000|2022-01-27 06:29:10|2384.05|2375.35|2384.15|2375.45|2384.39|2375.69|2384|2375.3|35
1643264960000|2022-01-27 06:29:20|2384.38|2375.68|2384.2|2375.5|2384.38|2375.68|2383.84|2375.14|33
1643264970000|2022-01-27 06:29:30|2384.22|2375.52|2383.41|2374.71|2385.15|2376.45|2383.41|2374.71|32
1643264980000|2022-01-27 06:29:40|2383.53|2374.83|2382.93|2374.23|2384.36|2375.66|2382.93|2374.23|20
1643264990000|2022-01-27 06:29:50|2383.36|2374.66|2384.36|2375.66|2384.36|2375.66|2382.93|2374.23|26
1643265000000|2022-01-27 06:30:00|2383.63|2374.93|2384.36|2375.66|2384.36|2375.66|2383.46|2374.76|30
1643265010000|2022-01-27 06:30:10|2383.28|2374.58|2384.36|2375.66|2384.36|2375.66|2383.28|2374.58|13
1643265020000|2022-01-27 06:30:20|2383.8|2375.1|2384.68|2375.98|2384.79|2376.09|2383.8|2375.1|32
1643265030000|2022-01-27 06:30:30|2384.49|2375.79|2384.2|2375.5|2384.49|2375.79|2383.8|2375.1|29
1643265040000|2022-01-27 06:30:40|2383.59|2374.89|2383.99|2375.29|2384.36|2375.66|2383.44|2374.74|29
1643265050000|2022-01-27 06:30:50|2384.02|2375.32|2383.54|2374.84|2384.36|2375.66|2383.54|2374.84|34
1643265060000|2022-01-27 06:31:00|2383.62|2374.92|2383.93|2375.23|2384.36|2375.66|2382.8|2374.1|32
1643265070000|2022-01-27 06:31:10|2383.96|2375.26|2382.9|2374.2|2384.05|2375.35|2382.72|2374.02|24
1643265080000|2022-01-27 06:31:20|2382.81|2374.11|2382.87|2374.17|2383.02|2374.32|2382.75|2374.05|24
1643265090000|2022-01-27 06:31:30|2382.84|2374.14|2382.6|2373.9|2383.07|2374.37|2382.32|2373.62|33
1643265100000|2022-01-27 06:31:40|2382.42|2373.72|2382.12|2373.42|2382.76|2374.06|2382.12|2373.42|31
1643265110000|2022-01-27 06:31:50|2382.35|2373.65|2382.19|2373.49|2382.35|2373.65|2381.68|2372.98|16
1643265120000|2022-01-27 06:32:00|2382.17|2373.47|2382.35|2373.65|2382.35|2373.65|2381.06|2372.36|27
1643265130000|2022-01-27 06:32:10|2381.39|2372.69|2382.21|2373.51|2382.35|2373.65|2381.37|2372.67|32
1643265140000|2022-01-27 06:32:20|2382.01|2373.31|2381.95|2373.25|2382.35|2373.65|2381.36|2372.66|33
1643265150000|2022-01-27 06:32:30|2381.89|2373.19|2387.18|2378.48|2387.18|2378.48|2381.89|2373.19|38
1643265160000|2022-01-27 06:32:40|2387.24|2378.54|2385.27|2376.57|2387.57|2378.87|2385.27|2376.57|37
1643265170000|2022-01-27 06:32:50|2385.2|2376.5|2385.12|2376.42|2385.48|2376.78|2385.1|2376.4|32
1643265180000|2022-01-27 06:33:00|2385.41|2376.71|2385.9|2377.2|2385.98|2377.28|2385.14|2376.44|33
1643265190000|2022-01-27 06:33:10|2385.89|2377.19|2387.5|2378.8|2387.73|2379.03|2385.89|2377.19|37
1643265200000|2022-01-27 06:33:20|2387.62|2378.92|2388|2379.3|2388.14|2379.44|2387.57|2378.87|37
1643265210000|2022-01-27 06:33:30|2387.84|2379.14|2386.89|2378.19|2387.91|2379.21|2386.89|2378.19|22
1643265220000|2022-01-27 06:33:40|2386.88|2378.18|2386.06|2377.36|2387.26|2378.56|2386.03|2377.33|28
1643265230000|2022-01-27 06:33:50|2386.01|2377.31|2384.11|2375.41|2386.3|2377.6|2384.11|2375.41|27
1643265240000|2022-01-27 06:34:00|2384.13|2375.43|2384.25|2375.55|2386.45|2377.75|2383.59|2374.89|28
1643265250000|2022-01-27 06:34:10|2384.55|2375.85|2385.16|2376.46|2386.96|2378.26|2384.43|2375.73|23
1643265260000|2022-01-27 06:34:20|2385.21|2376.51|2386.2|2377.5|2386.68|2377.98|2385.21|2376.51|37
1643265270000|2022-01-27 06:34:30|2385.36|2376.66|2386.01|2377.31|2386.32|2377.62|2385.36|2376.66|36
1643265280000|2022-01-27 06:34:40|2386.31|2377.61|2385.46|2376.76|2386.36|2377.66|2385.45|2376.75|27
1643265290000|2022-01-27 06:34:50|2385.47|2376.77|2386.67|2377.97|2386.67|2377.97|2385.47|2376.77|29
1643265300000|2022-01-27 06:35:00|2386.68|2377.98|2386.56|2377.86|2387.4|2378.7|2386.33|2377.63|31
1643265310000|2022-01-27 06:35:10|2386.55|2377.85|2387.16|2378.46|2387.4|2378.7|2386.36|2377.66|27
1643265320000|2022-01-27 06:35:20|2387.07|2378.37|2387.23|2378.53|2387.4|2378.7|2386.85|2378.15|24
1643265330000|2022-01-27 06:35:30|2387.43|2378.73|2387.61|2378.91|2388.11|2379.41|2387.23|2378.53|29
1643265340000|2022-01-27 06:35:40|2387.62|2378.92|2388.99|2380.29|2388.99|2380.29|2387.62|2378.92|26
1643265350000|2022-01-27 06:35:50|2388.86|2380.16|2390.08|2381.38|2390.08|2381.38|2388.49|2379.79|29
1643265360000|2022-01-27 06:36:00|2390.04|2381.34|2388.78|2380.08|2390.04|2381.34|2388.58|2379.88|29
1643265370000|2022-01-27 06:36:10|2388.77|2380.07|2389.07|2380.37|2389.11|2380.41|2388.73|2380.03|24
1643265380000|2022-01-27 06:36:20|2389.08|2380.38|2389.34|2380.64|2389.34|2380.64|2389.08|2380.38|23
1643265390000|2022-01-27 06:36:30|2389.28|2380.58|2390.18|2381.48|2390.21|2381.51|2389.28|2380.58|25
1643265400000|2022-01-27 06:36:40|2390|2381.3|2389.35|2380.65|2390.15|2381.45|2389.35|2380.65|35
1643265410000|2022-01-27 06:36:50|2389.17|2380.47|2389.07|2380.37|2389.34|2380.64|2389.07|2380.37|25
1643265420000|2022-01-27 06:37:00|2389.18|2380.48|2389.26|2380.56|2389.32|2380.62|2388.88|2380.18|31
1643265430000|2022-01-27 06:37:10|2389.32|2380.62|2389.87|2381.17|2390.86|2382.16|2389.08|2380.38|29
1643265440000|2022-01-27 06:37:20|2390.65|2381.95|2389.88|2381.18|2391.22|2382.52|2389.67|2380.97|32
1643265450000|2022-01-27 06:37:30|2390.54|2381.84|2391.38|2382.68|2392.1|2383.4|2389.91|2381.21|35
1643265460000|2022-01-27 06:37:40|2391.01|2382.31|2392.33|2383.63|2392.84|2384.14|2391.01|2382.31|33
1643265470000|2022-01-27 06:37:50|2392.43|2383.73|2392.79|2384.09|2393.09|2384.39|2392.34|2383.64|33
1643265480000|2022-01-27 06:38:00|2392.75|2384.05|2393.42|2384.72|2393.42|2384.72|2392.64|2383.94|24
1643265490000|2022-01-27 06:38:10|2393.35|2384.65|2395.85|2387.15|2396.54|2387.84|2393.35|2384.65|33
1643265500000|2022-01-27 06:38:20|2395.74|2387.04|2394.66|2385.96|2396.04|2387.34|2394.53|2385.83|35
1643265510000|2022-01-27 06:38:30|2394.64|2385.94|2396.4|2387.7|2396.4|2387.7|2394.64|2385.94|34
1643265520000|2022-01-27 06:38:40|2396.44|2387.74|2397.34|2388.64|2397.61|2388.91|2396.44|2387.74|35
1643265530000|2022-01-27 06:38:50|2397.31|2388.61|2399.54|2390.84|2399.54|2390.84|2397.31|2388.61|36
1643265540000|2022-01-27 06:39:00|2398.81|2390.11|2399.75|2391.05|2400.18|2391.48|2398.67|2389.97|28
1643265550000|2022-01-27 06:39:10|2400.18|2391.48|2398.72|2390.02|2400.18|2391.48|2398.58|2389.88|32
1643265560000|2022-01-27 06:39:20|2398.82|2390.12|2398.94|2390.24|2399.18|2390.48|2398.62|2389.92|26
1643265570000|2022-01-27 06:39:30|2398.98|2390.28|2398.03|2389.33|2398.98|2390.28|2397.98|2389.28|24
1643265580000|2022-01-27 06:39:40|2398.28|2389.58|2398.51|2389.81|2398.74|2390.04|2397.04|2388.34|22
1643265590000|2022-01-27 06:39:50|2398.74|2390.04|2398.66|2389.96|2398.74|2390.04|2397.98|2389.28|26
1643265600000|2022-01-27 06:40:00|2398.6|2389.9|2398.5|2389.8|2398.74|2390.04|2397.93|2389.23|19
1643265610000|2022-01-27 06:40:10|2397.03|2388.33|2397.12|2388.42|2397.12|2388.42|2395.98|2387.28|30
1643265620000|2022-01-27 06:40:20|2397.31|2388.61|2398.3|2389.6|2398.3|2389.6|2397.31|2388.61|35
1643265630000|2022-01-27 06:40:30|2398.29|2389.59|2398.41|2389.71|2398.59|2389.89|2398.27|2389.57|26
1643265640000|2022-01-27 06:40:40|2398.4|2389.7|2398.35|2389.65|2398.67|2389.97|2398.33|2389.63|31
1643265650000|2022-01-27 06:40:50|2398.47|2389.77|2398.89|2390.19|2399.28|2390.58|2398.47|2389.77|32
1643265660000|2022-01-27 06:41:00|2398.9|2390.2|2399.54|2390.84|2400.3|2391.6|2398.9|2390.2|34
1643265670000|2022-01-27 06:41:10|2399.28|2390.58|2399.13|2390.43|2399.68|2390.98|2399.13|2390.43|33
1643265680000|2022-01-27 06:41:20|2399.33|2390.63|2399.15|2390.45|2399.65|2390.95|2398.9|2390.2|35
1643265690000|2022-01-27 06:41:30|2398.98|2390.28|2399.9|2391.2|2399.9|2391.2|2398.93|2390.23|37
1643265700000|2022-01-27 06:41:40|2399.95|2391.25|2402.6|2393.9|2402.98|2394.28|2399.88|2391.18|36
1643265710000|2022-01-27 06:41:50|2402.67|2393.97|2402.25|2393.55|2402.87|2394.17|2401.73|2393.03|27
1643265720000|2022-01-27 06:42:00|2402.24|2393.54|2401.98|2393.28|2402.48|2393.78|2401.81|2393.11|12
1643265730000|2022-01-27 06:42:10|2402.48|2393.78|2402.44|2393.74|2402.55|2393.85|2402.1|2393.4|18
1643265740000|2022-01-27 06:42:20|2402.48|2393.78|2402.31|2393.61|2402.64|2393.94|2402.31|2393.61|18
1643265750000|2022-01-27 06:42:30|2402.48|2393.78|2402.26|2393.56|2402.48|2393.78|2402.26|2393.56|6
1643265760000|2022-01-27 06:42:40|2402.48|2393.78|2402.13|2393.43|2402.76|2394.06|2401.98|2393.28|27
1643265770000|2022-01-27 06:42:50|2401.95|2393.25|2403.02|2394.32|2403.13|2394.43|2401.95|2393.25|33
1643265780000|2022-01-27 06:43:00|2403.03|2394.33|2401.66|2392.96|2403.13|2394.43|2401.43|2392.73|28
1643265790000|2022-01-27 06:43:10|2401.53|2392.83|2402.48|2393.78|2402.48|2393.78|2401.38|2392.68|31
1643265800000|2022-01-27 06:43:20|2401.93|2393.23|2402.36|2393.66|2402.48|2393.78|2401.21|2392.51|26
1643265810000|2022-01-27 06:43:30|2402.48|2393.78|2401.93|2393.23|2402.48|2393.78|2401.49|2392.79|29
1643265820000|2022-01-27 06:43:40|2402.3|2393.6|2402.48|2393.78|2402.48|2393.78|2401.49|2392.79|24
1643265830000|2022-01-27 06:43:50|2401.51|2392.81|2402.13|2393.43|2402.48|2393.78|2401.51|2392.81|17
1643265840000|2022-01-27 06:44:00|2402.48|2393.78|2402.48|2393.78|2402.48|2393.78|2401.7|2393|24
1643265850000|2022-01-27 06:44:10|2402.12|2393.42|2401.76|2393.06|2402.48|2393.78|2399.71|2391.01|21
1643265860000|2022-01-27 06:44:20|2402.04|2393.34|2401.23|2392.53|2402.04|2393.34|2399.5|2390.8|33
1643265870000|2022-01-27 06:44:30|2401.18|2392.48|2400.19|2391.49|2401.18|2392.48|2400.03|2391.33|31
1643265880000|2022-01-27 06:44:40|2400.18|2391.48|2400.23|2391.53|2401.11|2392.41|2400.16|2391.46|27
1643265890000|2022-01-27 06:44:50|2400.35|2391.65|2400.76|2392.06|2401|2392.3|2400.1|2391.4|35
1643265900000|2022-01-27 06:45:00|2400.73|2392.03|2400.15|2391.45|2400.75|2392.05|2399.76|2391.06|33
1643265910000|2022-01-27 06:45:10|2400.14|2391.44|2399.95|2391.25|2400.39|2391.69|2399.23|2390.53|30
1643265920000|2022-01-27 06:45:20|2399.92|2391.22|2401.97|2393.27|2401.97|2393.27|2399.76|2391.06|29
1643265930000|2022-01-27 06:45:30|2402.45|2393.75|2400.44|2391.74|2402.45|2393.75|2399.97|2391.27|31
1643265940000|2022-01-27 06:45:40|2400.41|2391.71|2400.1|2391.4|2400.63|2391.93|2399.88|2391.18|32
1643265950000|2022-01-27 06:45:50|2400.09|2391.39|2399.85|2391.15|2400.15|2391.45|2399.76|2391.06|29
1643265960000|2022-01-27 06:46:00|2399.84|2391.14|2400.12|2391.42|2400.24|2391.54|2399.55|2390.85|22
1643265970000|2022-01-27 06:46:10|2400.1|2391.4|2399.95|2391.25|2400.47|2391.77|2399.9|2391.2|35
1643265980000|2022-01-27 06:46:20|2399.94|2391.24|2399.17|2390.47|2400.07|2391.37|2399.17|2390.47|29
1643265990000|2022-01-27 06:46:30|2399.59|2390.89|2398.68|2389.98|2399.81|2391.11|2398.68|2389.98|34
1643266000000|2022-01-27 06:46:40|2398.48|2389.78|2398.14|2389.44|2398.76|2390.06|2398.04|2389.34|34
1643266010000|2022-01-27 06:46:50|2398.15|2389.45|2397.72|2389.02|2398.53|2389.83|2397.45|2388.75|28
1643266020000|2022-01-27 06:47:00|2397.96|2389.26|2399.32|2390.62|2399.45|2390.75|2397.28|2388.58|35
1643266030000|2022-01-27 06:47:10|2399.11|2390.41|2399.44|2390.74|2399.64|2390.94|2398.43|2389.73|32
1643266040000|2022-01-27 06:47:20|2399.47|2390.77|2399.28|2390.58|2399.96|2391.26|2398.46|2389.76|32
1643266050000|2022-01-27 06:47:30|2399.07|2390.37|2400.26|2391.56|2400.26|2391.56|2399.07|2390.37|36
1643266060000|2022-01-27 06:47:40|2400.62|2391.92|2401|2392.3|2401.1|2392.4|2400.59|2391.89|35
1643266070000|2022-01-27 06:47:50|2401.01|2392.31|2401.56|2392.86|2401.68|2392.98|2400.95|2392.25|30
1643266080000|2022-01-27 06:48:00|2401.85|2393.15|2402.07|2393.37|2402.42|2393.72|2401.84|2393.14|36
1643266090000|2022-01-27 06:48:10|2401.69|2392.99|2402.26|2393.56|2402.38|2393.68|2401.69|2392.99|35
1643266100000|2022-01-27 06:48:20|2402.03|2393.33|2402.15|2393.45|2402.6|2393.9|2401.9|2393.2|29
1643266110000|2022-01-27 06:48:30|2402.17|2393.47|2403.06|2394.36|2403.06|2394.36|2401.65|2392.95|33
1643266120000|2022-01-27 06:48:40|2403.22|2394.52|2403.75|2395.05|2404.11|2395.41|2403.22|2394.52|30
1643266130000|2022-01-27 06:48:50|2403.89|2395.19|2403.58|2394.88|2404.18|2395.48|2403.54|2394.84|34
1643266140000|2022-01-27 06:49:00|2403.31|2394.61|2403.77|2395.07|2404.2|2395.5|2403.31|2394.61|35
1643266150000|2022-01-27 06:49:10|2403.69|2394.99|2403.89|2395.19|2404.11|2395.41|2403.43|2394.73|33
1643266160000|2022-01-27 06:49:20|2403.83|2395.13|2404.09|2395.39|2404.34|2395.64|2403.75|2395.05|27
1643266170000|2022-01-27 06:49:30|2404.15|2395.45|2404.43|2395.73|2404.45|2395.75|2404.11|2395.41|33
1643266180000|2022-01-27 06:49:40|2404.34|2395.64|2404.03|2395.33|2404.51|2395.81|2404.03|2395.33|26
1643266190000|2022-01-27 06:49:50|2404.14|2395.44|2404.13|2395.43|2404.17|2395.47|2403.55|2394.85|16
1643266200000|2022-01-27 06:50:00|2403.64|2394.94|2404.44|2395.74|2404.5|2395.8|2403.64|2394.94|32
1643266210000|2022-01-27 06:50:10|2404.48|2395.78|2404.66|2395.96|2404.81|2396.11|2404.37|2395.67|29
1643266220000|2022-01-27 06:50:20|2404.72|2396.02|2404.47|2395.77|2405.08|2396.38|2404.47|2395.77|33
1643266230000|2022-01-27 06:50:30|2404.62|2395.92|2404.75|2396.05|2405.34|2396.64|2404.34|2395.64|30
1643266240000|2022-01-27 06:50:40|2404.93|2396.23|2403.92|2395.22|2404.93|2396.23|2403.92|2395.22|32
1643266250000|2022-01-27 06:50:50|2403.96|2395.26|2404.56|2395.86|2404.56|2395.86|2403.8|2395.1|33
1643266260000|2022-01-27 06:51:00|2404.22|2395.52|2404.34|2395.64|2404.56|2395.86|2402.58|2393.88|32
1643266270000|2022-01-27 06:51:10|2403.76|2395.06|2405.87|2397.17|2406.55|2397.85|2403.76|2395.06|37
1643266280000|2022-01-27 06:51:20|2406|2397.3|2405.58|2396.88|2406.47|2397.77|2405.39|2396.69|35
1643266290000|2022-01-27 06:51:30|2405.62|2396.92|2405.69|2396.99|2405.87|2397.17|2404.79|2396.09|31
1643266300000|2022-01-27 06:51:40|2405.59|2396.89|2405.75|2397.05|2405.9|2397.2|2405.06|2396.36|39
1643266310000|2022-01-27 06:51:50|2405.81|2397.11|2404.25|2395.55|2405.81|2397.11|2404.07|2395.37|38
1643266320000|2022-01-27 06:52:00|2404.39|2395.69|2402.84|2394.14|2404.39|2395.69|2402.84|2394.14|37
1643266330000|2022-01-27 06:52:10|2402.71|2394.01|2402.35|2393.65|2403.09|2394.39|2402.05|2393.35|39
1643266340000|2022-01-27 06:52:20|2402.45|2393.75|2401.38|2392.68|2402.58|2393.88|2401.38|2392.68|34
1643266350000|2022-01-27 06:52:30|2401.33|2392.63|2401.8|2393.1|2401.8|2393.1|2401.33|2392.63|33
1643266360000|2022-01-27 06:52:40|2402.06|2393.36|2404.2|2395.5|2404.49|2395.79|2402.06|2393.36|36
1643266370000|2022-01-27 06:52:50|2403.99|2395.29|2405.21|2396.51|2405.57|2396.87|2403.99|2395.29|32
1643266380000|2022-01-27 06:53:00|2405.29|2396.59|2404.34|2395.64|2405.3|2396.6|2404.02|2395.32|38
1643266390000|2022-01-27 06:53:10|2403.67|2394.97|2404.67|2395.97|2404.67|2395.97|2403.07|2394.37|35
1643266400000|2022-01-27 06:53:20|2405.08|2396.38|2404.85|2396.15|2405.08|2396.38|2404.37|2395.67|30
1643266410000|2022-01-27 06:53:30|2404.78|2396.08|2406.23|2397.53|2406.23|2397.53|2404.64|2395.94|36
1643266420000|2022-01-27 06:53:40|2406.22|2397.52|2406.32|2397.62|2406.62|2397.92|2406.04|2397.34|34
1643266430000|2022-01-27 06:53:50|2406.24|2397.54|2406.74|2398.04|2406.88|2398.18|2406.24|2397.54|24
1643266440000|2022-01-27 06:54:00|2406.84|2398.14|2406.31|2397.61|2406.87|2398.17|2406.17|2397.47|33
1643266450000|2022-01-27 06:54:10|2406.19|2397.49|2407.63|2398.93|2407.65|2398.95|2406.19|2397.49|36
1643266460000|2022-01-27 06:54:20|2407.6|2398.9|2407.57|2398.87|2407.65|2398.95|2407.25|2398.55|32
1643266470000|2022-01-27 06:54:30|2407.44|2398.74|2407.44|2398.74|2407.9|2399.2|2407.1|2398.4|36
1643266480000|2022-01-27 06:54:40|2407.66|2398.96|2407.31|2398.61|2408.16|2399.46|2407.07|2398.37|37
1643266490000|2022-01-27 06:54:50|2407.28|2398.58|2407.68|2398.98|2408.31|2399.61|2407.25|2398.55|38
1643266500000|2022-01-27 06:55:00|2408.14|2399.44|2407.28|2398.58|2408.23|2399.53|2407.28|2398.58|33
1643266510000|2022-01-27 06:55:10|2407.29|2398.59|2407.01|2398.31|2407.29|2398.59|2406.58|2397.88|33
1643266520000|2022-01-27 06:55:20|2407.21|2398.51|2407.09|2398.39|2407.37|2398.67|2406.91|2398.21|33
1643266530000|2022-01-27 06:55:30|2407.04|2398.34|2407.31|2398.61|2407.58|2398.88|2407.01|2398.31|34
1643266540000|2022-01-27 06:55:40|2407.35|2398.65|2407.13|2398.43|2407.47|2398.77|2406.7|2398|35
1643266550000|2022-01-27 06:55:50|2406.67|2397.97|2406.69|2397.99|2406.82|2398.12|2406.36|2397.66|35
1643266560000|2022-01-27 06:56:00|2406|2397.3|2406.49|2397.79|2406.65|2397.95|2406|2397.3|32
1643266570000|2022-01-27 06:56:10|2406.14|2397.44|2404.75|2396.05|2406.97|2398.27|2404.71|2396.01|36
1643266580000|2022-01-27 06:56:20|2404.79|2396.09|2405.4|2396.7|2406.1|2397.4|2404.7|2396|38
1643266590000|2022-01-27 06:56:30|2406.08|2397.38|2405.01|2396.31|2406.08|2397.38|2404.5|2395.8|35
1643266600000|2022-01-27 06:56:40|2404.48|2395.78|2405.04|2396.34|2405.31|2396.61|2404.43|2395.73|38
1643266610000|2022-01-27 06:56:50|2404.83|2396.13|2406.36|2397.66|2406.36|2397.66|2404.73|2396.03|24
1643266620000|2022-01-27 06:57:00|2405.65|2396.95|2405.24|2396.54|2406.36|2397.66|2404.91|2396.21|33
1643266630000|2022-01-27 06:57:10|2405.26|2396.56|2404.93|2396.23|2405.26|2396.56|2404.91|2396.21|20
1643266640000|2022-01-27 06:57:20|2404.96|2396.26|2405.01|2396.31|2406.36|2397.66|2404.96|2396.26|32
1643266650000|2022-01-27 06:57:30|2405|2396.3|2405.04|2396.34|2406.36|2397.66|2405|2396.3|31
1643266660000|2022-01-27 06:57:40|2405.16|2396.46|2406.36|2397.66|2406.36|2397.66|2405.16|2396.46|26
1643266670000|2022-01-27 06:57:50|2405.83|2397.13|2406.48|2397.78|2406.64|2397.94|2405.26|2396.56|37
1643266680000|2022-01-27 06:58:00|2406.58|2397.88|2407.19|2398.49|2407.6|2398.9|2406.52|2397.82|34
1643266690000|2022-01-27 06:58:10|2407.45|2398.75|2407.18|2398.48|2407.45|2398.75|2406.81|2398.11|38
1643266700000|2022-01-27 06:58:20|2407.27|2398.57|2407.46|2398.76|2408.14|2399.44|2407.24|2398.54|29
1643266710000|2022-01-27 06:58:30|2407.54|2398.84|2407.62|2398.92|2407.62|2398.92|2407.39|2398.69|31
1643266720000|2022-01-27 06:58:40|2407.61|2398.91|2407.18|2398.48|2407.69|2398.99|2407.17|2398.47|24
1643266730000|2022-01-27 06:58:50|2407.51|2398.81|2406.98|2398.28|2407.51|2398.81|2406.8|2398.1|20
1643266740000|2022-01-27 06:59:00|2407|2398.3|2405.77|2397.07|2407|2398.3|2405.48|2396.78|28
1643266750000|2022-01-27 06:59:10|2405.76|2397.06|2406.05|2397.35|2406.49|2397.79|2405.76|2397.06|37
1643266760000|2022-01-27 06:59:20|2406.04|2397.34|2407.13|2398.43|2407.51|2398.81|2406.01|2397.31|34
1643266770000|2022-01-27 06:59:30|2407.12|2398.42|2407.36|2398.66|2407.5|2398.8|2406.88|2398.18|32
1643266780000|2022-01-27 06:59:40|2407.35|2398.65|2405.93|2397.23|2407.47|2398.77|2405.89|2397.19|31
1643266790000|2022-01-27 06:59:50|2406.04|2397.34|2405.98|2397.28|2406.37|2397.67|2405.46|2396.76|35
1643266800000|2022-01-27 07:00:00|2406.01|2397.31|2406.52|2397.82|2407.64|2398.94|2406.01|2397.31|33
1643266810000|2022-01-27 07:00:10|2406.84|2398.14|2406.14|2397.44|2407.97|2399.27|2406.11|2397.41|34
1643266820000|2022-01-27 07:00:20|2406.49|2397.79|2405.85|2397.15|2406.49|2397.79|2405.58|2396.88|36
1643266830000|2022-01-27 07:00:30|2405.93|2397.23|2403.52|2394.82|2406.36|2397.66|2403.52|2394.82|33
1643266840000|2022-01-27 07:00:40|2403.13|2394.43|2402.2|2393.5|2404.04|2395.34|2401.84|2393.14|36
1643266850000|2022-01-27 07:00:50|2402.12|2393.42|2402.73|2394.03|2404.4|2395.7|2401.63|2392.93|36
1643266860000|2022-01-27 07:01:00|2401.58|2392.88|2402.63|2393.93|2403.4|2394.7|2401.58|2392.88|37
1643266870000|2022-01-27 07:01:10|2402.11|2393.41|2403.12|2394.42|2403.12|2394.42|2402.11|2393.41|31
1643266880000|2022-01-27 07:01:20|2402.75|2394.05|2404.37|2395.67|2404.67|2395.97|2402.38|2393.68|30
1643266890000|2022-01-27 07:01:30|2404.36|2395.66|2404|2395.3|2404.46|2395.76|2403.31|2394.61|38
1643266900000|2022-01-27 07:01:40|2404.01|2395.31|2402.98|2394.28|2404.01|2395.31|2402.89|2394.19|31
1643266910000|2022-01-27 07:01:50|2403.15|2394.45|2405.79|2397.09|2406.12|2397.42|2402.57|2393.87|34
1643266920000|2022-01-27 07:02:00|2405.7|2397|2405.44|2396.74|2405.89|2397.19|2404.97|2396.27|35
1643266930000|2022-01-27 07:02:10|2405.14|2396.44|2404.83|2396.13|2405.43|2396.73|2404.69|2395.99|32
1643266940000|2022-01-27 07:02:20|2404.75|2396.05|2403.18|2394.48|2405.03|2396.33|2403.18|2394.48|33
1643266950000|2022-01-27 07:02:30|2402.96|2394.26|2403.27|2394.57|2403.51|2394.81|2402.96|2394.26|36
1643266960000|2022-01-27 07:02:40|2403.1|2394.4|2402.43|2393.73|2403.1|2394.4|2402|2393.3|36
1643266970000|2022-01-27 07:02:50|2402.4|2393.7|2402.22|2393.52|2402.52|2393.82|2401.86|2393.16|31
1643266980000|2022-01-27 07:03:00|2402.77|2394.07|2401.79|2393.09|2403.27|2394.57|2401.79|2393.09|33
1643266990000|2022-01-27 07:03:10|2401.55|2392.85|2401.7|2393|2402.24|2393.54|2401.48|2392.78|27
1643267000000|2022-01-27 07:03:20|2401.56|2392.86|2402.25|2393.55|2402.39|2393.69|2401.38|2392.68|33
1643267010000|2022-01-27 07:03:30|2402.24|2393.54|2404.73|2396.03|2404.77|2396.07|2402.22|2393.52|32
1643267020000|2022-01-27 07:03:40|2404.74|2396.04|2404.3|2395.6|2405.42|2396.72|2403.96|2395.26|36
1643267030000|2022-01-27 07:03:50|2404.03|2395.33|2403.12|2394.42|2404.47|2395.77|2402.84|2394.14|31
1643267040000|2022-01-27 07:04:00|2403.15|2394.45|2403.48|2394.78|2404.23|2395.53|2402.66|2393.96|37
1643267050000|2022-01-27 07:04:10|2403.47|2394.77|2403.36|2394.66|2403.96|2395.26|2403.04|2394.34|29
1643267060000|2022-01-27 07:04:20|2403.35|2394.65|2403.4|2394.7|2403.69|2394.99|2403.03|2394.33|34
1643267070000|2022-01-27 07:04:30|2403.46|2394.76|2403.58|2394.88|2403.63|2394.93|2402.92|2394.22|33
1643267080000|2022-01-27 07:04:40|2403.47|2394.77|2402.34|2393.64|2403.63|2394.93|2401.93|2393.23|37
1643267090000|2022-01-27 07:04:50|2402.36|2393.66|2403.11|2394.41|2403.11|2394.41|2402.17|2393.47|36
1643267100000|2022-01-27 07:05:00|2403.23|2394.53|2404.15|2395.45|2404.32|2395.62|2403.07|2394.37|36
1643267110000|2022-01-27 07:05:10|2404.13|2395.43|2405.14|2396.44|2405.14|2396.44|2404.09|2395.39|33
1643267120000|2022-01-27 07:05:20|2404.32|2395.62|2404.69|2395.99|2405.42|2396.72|2404.32|2395.62|32
1643267130000|2022-01-27 07:05:30|2404.7|2396|2403.93|2395.23|2404.99|2396.29|2403.8|2395.1|35
1643267140000|2022-01-27 07:05:40|2403.92|2395.22|2404.92|2396.22|2405.14|2396.44|2403.92|2395.22|38
1643267150000|2022-01-27 07:05:50|2404.61|2395.91|2406.02|2397.32|2406.2|2397.5|2404.59|2395.89|35
1643267160000|2022-01-27 07:06:00|2406.08|2397.38|2407.64|2398.94|2407.7|2399|2406.02|2397.32|30
1643267170000|2022-01-27 07:06:10|2407.54|2398.84|2407.64|2398.94|2407.73|2399.03|2406.99|2398.29|32
1643267180000|2022-01-27 07:06:20|2407.58|2398.88|2407.45|2398.75|2407.78|2399.08|2407.01|2398.31|36
1643267190000|2022-01-27 07:06:30|2407.43|2398.73|2407.03|2398.33|2407.57|2398.87|2406.69|2397.99|33
1643267200000|2022-01-27 07:06:40|2406.88|2398.18|2405.98|2397.28|2406.88|2398.18|2405.66|2396.96|36
1643267210000|2022-01-27 07:06:50|2405.95|2397.25|2405.63|2396.93|2406.51|2397.81|2405.27|2396.57|33
1643267220000|2022-01-27 07:07:00|2405.74|2397.04|2406.84|2398.14|2406.89|2398.19|2405.43|2396.73|35
1643267230000|2022-01-27 07:07:10|2406.83|2398.13|2406.38|2397.68|2407.68|2398.98|2405.68|2396.98|37
1643267240000|2022-01-27 07:07:20|2406|2397.3|2406.55|2397.85|2406.6|2397.9|2405.99|2397.29|31
1643267250000|2022-01-27 07:07:30|2406.58|2397.88|2405.6|2396.9|2406.85|2398.15|2405.53|2396.83|33
1643267260000|2022-01-27 07:07:40|2405.64|2396.94|2405.71|2397.01|2405.79|2397.09|2405.47|2396.77|35
1643267270000|2022-01-27 07:07:50|2405.54|2396.84|2406.06|2397.36|2406.19|2397.49|2405.46|2396.76|33
1643267280000|2022-01-27 07:08:00|2406.05|2397.35|2405.67|2396.97|2406.08|2397.38|2405.54|2396.84|36
1643267290000|2022-01-27 07:08:10|2405.71|2397.01|2404.54|2395.84|2405.71|2397.01|2404.35|2395.65|32
1643267300000|2022-01-27 07:08:20|2404.55|2395.85|2404.36|2395.66|2405.25|2396.55|2404.14|2395.44|28
1643267310000|2022-01-27 07:08:30|2404.3|2395.6|2404.35|2395.65|2404.52|2395.82|2404.19|2395.49|30
1643267320000|2022-01-27 07:08:40|2404.31|2395.61|2402.94|2394.24|2404.64|2395.94|2402.94|2394.24|25
1643267330000|2022-01-27 07:08:50|2403.68|2394.98|2403.2|2394.5|2403.68|2394.98|2402.87|2394.17|29
1643267340000|2022-01-27 07:09:00|2404.32|2395.62|2402.55|2393.85|2404.32|2395.62|2401.93|2393.23|24
1643267350000|2022-01-27 07:09:10|2402.45|2393.75|2401.32|2392.62|2402.81|2394.11|2401.3|2392.6|39
1643267360000|2022-01-27 07:09:20|2401.35|2392.65|2402.41|2393.71|2402.41|2393.71|2401.22|2392.52|30
1643267370000|2022-01-27 07:09:30|2401.96|2393.26|2401.65|2392.95|2402.22|2393.52|2401.65|2392.95|36
1643267380000|2022-01-27 07:09:40|2401.58|2392.88|2400.17|2391.47|2401.58|2392.88|2400.17|2391.47|37
1643267390000|2022-01-27 07:09:50|2400.13|2391.43|2399.04|2390.34|2400.71|2392.01|2399.02|2390.32|32
1643267400000|2022-01-27 07:10:00|2399.02|2390.32|2398.33|2389.63|2399.12|2390.42|2398.23|2389.53|37
1643267410000|2022-01-27 07:10:10|2398.3|2389.6|2400.09|2391.39|2400.14|2391.44|2398.23|2389.53|38
1643267420000|2022-01-27 07:10:20|2400.15|2391.45|2398.69|2389.99|2400.36|2391.66|2398.23|2389.53|33
1643267430000|2022-01-27 07:10:30|2398.17|2389.47|2398.93|2390.23|2398.93|2390.23|2397.91|2389.21|38
1643267440000|2022-01-27 07:10:40|2397.83|2389.13|2397.68|2388.98|2398.71|2390.01|2397.2|2388.5|34
1643267450000|2022-01-27 07:10:50|2397.8|2389.1|2398.52|2389.82|2398.93|2390.23|2397.03|2388.33|36
1643267460000|2022-01-27 07:11:00|2398.76|2390.06|2399.72|2391.02|2400.45|2391.75|2398.71|2390.01|38
1643267470000|2022-01-27 07:11:10|2399.74|2391.04|2399.78|2391.08|2400.32|2391.62|2399.14|2390.44|33
1643267480000|2022-01-27 07:11:20|2399.39|2390.69|2400.84|2392.14|2401.35|2392.65|2399.39|2390.69|36
1643267490000|2022-01-27 07:11:30|2401.48|2392.78|2400.72|2392.02|2401.48|2392.78|2400.56|2391.86|31
1643267500000|2022-01-27 07:11:40|2400.78|2392.08|2399.59|2390.89|2401.09|2392.39|2399.07|2390.37|35
1643267510000|2022-01-27 07:11:50|2399.42|2390.72|2397.62|2388.92|2400.26|2391.56|2397.62|2388.92|31
1643267520000|2022-01-27 07:12:00|2398.34|2389.64|2398.56|2389.86|2398.56|2389.86|2397.15|2388.45|38
1643267530000|2022-01-27 07:12:10|2397.88|2389.18|2397.71|2389.01|2398.31|2389.61|2396.84|2388.14|38
1643267540000|2022-01-27 07:12:20|2397.91|2389.21|2398.65|2389.95|2398.82|2390.12|2397.91|2389.21|36
1643267550000|2022-01-27 07:12:30|2398.53|2389.83|2400.52|2391.82|2400.83|2392.13|2398.53|2389.83|37
1643267560000|2022-01-27 07:12:40|2400.75|2392.05|2402.45|2393.75|2402.47|2393.77|2400.75|2392.05|34
1643267570000|2022-01-27 07:12:50|2402.03|2393.33|2401.25|2392.55|2402.46|2393.76|2401.09|2392.39|30
1643267580000|2022-01-27 07:13:00|2401.28|2392.58|2399.78|2391.08|2401.28|2392.58|2399.78|2391.08|36
1643267590000|2022-01-27 07:13:10|2399.49|2390.79|2399.97|2391.27|2399.98|2391.28|2399.49|2390.79|31
1643267600000|2022-01-27 07:13:20|2400.09|2391.39|2401.3|2392.6|2401.63|2392.93|2400.02|2391.32|35
1643267610000|2022-01-27 07:13:30|2400.98|2392.28|2400.97|2392.27|2401.48|2392.78|2400.78|2392.08|32
1643267620000|2022-01-27 07:13:40|2400.96|2392.26|2399.25|2390.55|2400.97|2392.27|2399.13|2390.43|32
1643267630000|2022-01-27 07:13:50|2399.23|2390.53|2397.77|2389.07|2399.23|2390.53|2397.6|2388.9|32
1643267640000|2022-01-27 07:14:00|2397.76|2389.06|2398.47|2389.77|2399.87|2391.17|2397.32|2388.62|35
1643267650000|2022-01-27 07:14:10|2398.28|2389.58|2394.36|2385.66|2399.5|2390.8|2394.36|2385.66|34
1643267660000|2022-01-27 07:14:20|2394.14|2385.44|2394.01|2385.31|2396.86|2388.16|2393.88|2385.18|33
1643267670000|2022-01-27 07:14:30|2394.04|2385.34|2394.44|2385.74|2394.67|2385.97|2394.04|2385.34|31
1643267680000|2022-01-27 07:14:40|2394.4|2385.7|2393.86|2385.16|2395.19|2386.49|2393.53|2384.83|37
1643267690000|2022-01-27 07:14:50|2394.37|2385.67|2394.98|2386.28|2395.19|2386.49|2393.43|2384.73|37
1643267700000|2022-01-27 07:15:00|2394.96|2386.26|2395.59|2386.89|2395.95|2387.25|2394.91|2386.21|32
1643267710000|2022-01-27 07:15:10|2395.6|2386.9|2396.46|2387.76|2396.63|2387.93|2395.47|2386.77|38
1643267720000|2022-01-27 07:15:20|2396.24|2387.54|2396.61|2387.91|2396.72|2388.02|2395.72|2387.02|30
1643267730000|2022-01-27 07:15:30|2396.47|2387.77|2400.52|2391.82|2401.35|2392.65|2396.3|2387.6|33
1643267740000|2022-01-27 07:15:40|2401.22|2392.52|2402.73|2394.03|2402.95|2394.25|2400.69|2391.99|37
1643267750000|2022-01-27 07:15:50|2402.67|2393.97|2402.82|2394.12|2403.9|2395.2|2402.67|2393.97|39
1643267760000|2022-01-27 07:16:00|2402.78|2394.08|2401.96|2393.26|2403.06|2394.36|2401.96|2393.26|36
1643267770000|2022-01-27 07:16:10|2402.16|2393.46|2403.78|2395.08|2403.96|2395.26|2402.16|2393.46|26
1643267780000|2022-01-27 07:16:20|2403.74|2395.04|2404.17|2395.47|2404.17|2395.47|2402.63|2393.93|35
1643267790000|2022-01-27 07:16:30|2404.18|2395.48|2404.45|2395.75|2405|2396.3|2403.97|2395.27|32
1643267800000|2022-01-27 07:16:40|2404.47|2395.77|2403.19|2394.49|2404.47|2395.77|2403.19|2394.49|33
1643267810000|2022-01-27 07:16:50|2403.28|2394.58|2403.66|2394.96|2404.19|2395.49|2403.28|2394.58|37
1643267820000|2022-01-27 07:17:00|2403.69|2394.99|2404.69|2395.99|2404.77|2396.07|2403.41|2394.71|36
1643267830000|2022-01-27 07:17:10|2404.51|2395.81|2406.13|2397.43|2406.13|2397.43|2404.23|2395.53|33
1643267840000|2022-01-27 07:17:20|2405.93|2397.23|2405.97|2397.27|2406.5|2397.8|2404.87|2396.17|28
1643267850000|2022-01-27 07:17:30|2406.43|2397.73|2405.28|2396.58|2406.69|2397.99|2405.28|2396.58|27
1643267860000|2022-01-27 07:17:40|2405.61|2396.91|2405.23|2396.53|2405.73|2397.03|2405.11|2396.41|38
1643267870000|2022-01-27 07:17:50|2405.32|2396.62|2404.39|2395.69|2405.48|2396.78|2404.35|2395.65|33
1643267880000|2022-01-27 07:18:00|2404.4|2395.7|2406.13|2397.43|2406.21|2397.51|2404.4|2395.7|34
1643267890000|2022-01-27 07:18:10|2406.34|2397.64|2407.64|2398.94|2407.64|2398.94|2406.34|2397.64|32
1643267900000|2022-01-27 07:18:20|2407.32|2398.62|2407.39|2398.69|2407.76|2399.06|2407.24|2398.54|30
1643267910000|2022-01-27 07:18:30|2407.43|2398.73|2407.27|2398.57|2407.53|2398.83|2407.07|2398.37|29
1643267920000|2022-01-27 07:18:40|2407.28|2398.58|2407.23|2398.53|2407.33|2398.63|2407.01|2398.31|27
1643267930000|2022-01-27 07:18:50|2407.24|2398.54|2407.88|2399.18|2408.27|2399.57|2407.24|2398.54|22
1643267940000|2022-01-27 07:19:00|2407.91|2399.21|2409.97|2401.27|2410.57|2401.87|2407.47|2398.77|32
1643267950000|2022-01-27 07:19:10|2410.06|2401.36|2412.12|2403.42|2412.12|2403.42|2409.82|2401.12|36
1643267960000|2022-01-27 07:19:20|2411.75|2403.05|2411.95|2403.25|2412.19|2403.49|2410.74|2402.04|34
1643267970000|2022-01-27 07:19:30|2412.02|2403.32|2412.34|2403.64|2412.43|2403.73|2411.87|2403.17|38
1643267980000|2022-01-27 07:19:40|2412.27|2403.57|2412.73|2404.03|2413.08|2404.38|2412.06|2403.36|33
1643267990000|2022-01-27 07:19:50|2412.76|2404.06|2412.74|2404.04|2413.09|2404.39|2412.29|2403.59|34
1643268000000|2022-01-27 07:20:00|2412.71|2404.01|2413.4|2404.7|2413.44|2404.74|2412.71|2404.01|39
1643268010000|2022-01-27 07:20:10|2413.37|2404.67|2413.28|2404.58|2413.57|2404.87|2413.07|2404.37|38
1643268020000|2022-01-27 07:20:20|2413.39|2404.69|2413.49|2404.79|2414.24|2405.54|2413.3|2404.6|36
1643268030000|2022-01-27 07:20:30|2413.39|2404.69|2414|2405.3|2414.25|2405.55|2413.3|2404.6|28
1643268040000|2022-01-27 07:20:40|2414.05|2405.35|2414.25|2405.55|2414.25|2405.55|2413.84|2405.14|30
1643268050000|2022-01-27 07:20:50|2414.12|2405.42|2414.08|2405.38|2414.25|2405.55|2413.78|2405.08|19
1643268060000|2022-01-27 07:21:00|2414.1|2405.4|2413.66|2404.96|2414.25|2405.55|2412.36|2403.66|31
1643268070000|2022-01-27 07:21:10|2413.89|2405.19|2414.25|2405.55|2414.25|2405.55|2412.83|2404.13|30
1643268080000|2022-01-27 07:21:20|2413.78|2405.08|2413.07|2404.37|2414.25|2405.55|2412.97|2404.27|29
1643268090000|2022-01-27 07:21:30|2413.08|2404.38|2413.42|2404.72|2414.25|2405.55|2412.52|2403.82|24
1643268100000|2022-01-27 07:21:40|2413.41|2404.71|2413.52|2404.82|2413.52|2404.82|2412.01|2403.31|24
1643268110000|2022-01-27 07:21:50|2413.79|2405.09|2413.55|2404.85|2413.79|2405.09|2412.13|2403.43|31
1643268120000|2022-01-27 07:22:00|2412.03|2403.33|2412.51|2403.81|2413.79|2405.09|2411.2|2402.5|27
1643268130000|2022-01-27 07:22:10|2412.5|2403.8|2412.5|2403.8|2413.79|2405.09|2411.78|2403.08|28
1643268140000|2022-01-27 07:22:20|2413.27|2404.57|2412.4|2403.7|2413.79|2405.09|2410.72|2402.02|34
1643268150000|2022-01-27 07:22:30|2412.29|2403.59|2410.74|2402.04|2413.79|2405.09|2410.74|2402.04|31
1643268160000|2022-01-27 07:22:40|2410.84|2402.14|2412.37|2403.67|2413.79|2405.09|2410.84|2402.14|29
1643268170000|2022-01-27 07:22:50|2412.36|2403.66|2410.22|2401.52|2413.51|2404.81|2410.07|2401.37|31
1643268180000|2022-01-27 07:23:00|2410.23|2401.53|2409.46|2400.76|2410.45|2401.75|2409.18|2400.48|32
1643268190000|2022-01-27 07:23:10|2409.55|2400.85|2409.79|2401.09|2409.92|2401.22|2409.26|2400.56|26
1643268200000|2022-01-27 07:23:20|2409.7|2401|2411.21|2402.51|2411.28|2402.58|2409.7|2401|30
1643268210000|2022-01-27 07:23:30|2411.2|2402.5|2410.88|2402.18|2411.25|2402.55|2410.59|2401.89|30
1643268220000|2022-01-27 07:23:40|2410.89|2402.19|2410.85|2402.15|2411.16|2402.46|2410.73|2402.03|25
1643268230000|2022-01-27 07:23:50|2410.84|2402.14|2410.62|2401.92|2410.86|2402.16|2410.26|2401.56|32
1643268240000|2022-01-27 07:24:00|2410.73|2402.03|2410.38|2401.68|2410.98|2402.28|2410.38|2401.68|37
1643268250000|2022-01-27 07:24:10|2410.67|2401.97|2411.06|2402.36|2411.31|2402.61|2410.67|2401.97|23
1643268260000|2022-01-27 07:24:20|2411.08|2402.38|2411.41|2402.71|2413.04|2404.34|2411.08|2402.38|32
1643268270000|2022-01-27 07:24:30|2411.37|2402.67|2410.98|2402.28|2411.61|2402.91|2410.1|2401.4|32
1643268280000|2022-01-27 07:24:40|2410.81|2402.11|2411.94|2403.24|2412|2403.3|2410.81|2402.11|34
1643268290000|2022-01-27 07:24:50|2411.84|2403.14|2412.24|2403.54|2412.64|2403.94|2411.84|2403.14|31
1643268300000|2022-01-27 07:25:00|2412.41|2403.71|2413.99|2405.29|2414.04|2405.34|2412.15|2403.45|32
1643268310000|2022-01-27 07:25:10|2413.94|2405.24|2414.92|2406.22|2415.04|2406.34|2413.08|2404.38|35
1643268320000|2022-01-27 07:25:20|2414.71|2406.01|2422.37|2413.67|2422.52|2413.82|2414.42|2405.72|40
1643268330000|2022-01-27 07:25:30|2422.39|2413.69|2420.68|2411.98|2423.68|2414.98|2419.91|2411.21|39
1643268340000|2022-01-27 07:25:40|2420.7|2412|2420.75|2412.05|2421.55|2412.85|2420.46|2411.76|38
1643268350000|2022-01-27 07:25:50|2420.74|2412.04|2421.71|2413.01|2421.77|2413.07|2420.61|2411.91|36
1643268360000|2022-01-27 07:26:00|2421.85|2413.15|2422.3|2413.6|2423.42|2414.72|2421.85|2413.15|34
1643268370000|2022-01-27 07:26:10|2422.28|2413.58|2423.59|2414.89|2423.77|2415.07|2421.83|2413.13|37
1643268380000|2022-01-27 07:26:20|2423.62|2414.92|2422.26|2413.56|2423.66|2414.96|2421.84|2413.14|40
1643268390000|2022-01-27 07:26:30|2422.66|2413.96|2422.21|2413.51|2423.11|2414.41|2422.21|2413.51|37
1643268400000|2022-01-27 07:26:40|2422.19|2413.49|2422.61|2413.91|2422.87|2414.17|2420.93|2412.23|37
1643268410000|2022-01-27 07:26:50|2422.58|2413.88|2422.41|2413.71|2422.96|2414.26|2422.39|2413.69|35
1643268420000|2022-01-27 07:27:00|2422.34|2413.64|2422.09|2413.39|2422.87|2414.17|2421.41|2412.71|30
1643268430000|2022-01-27 07:27:10|2422.13|2413.43|2420.66|2411.96|2422.87|2414.17|2420.64|2411.94|34
1643268440000|2022-01-27 07:27:20|2420.6|2411.9|2420.81|2412.11|2422.52|2413.82|2420.34|2411.64|38
1643268450000|2022-01-27 07:27:30|2420.4|2411.7|2421.48|2412.78|2422.87|2414.17|2420.33|2411.63|39
1643268460000|2022-01-27 07:27:40|2421.26|2412.56|2421.87|2413.17|2421.91|2413.21|2421.16|2412.46|28
1643268470000|2022-01-27 07:27:50|2421.82|2413.12|2421.06|2412.36|2422.55|2413.85|2420.56|2411.86|33
1643268480000|2022-01-27 07:28:00|2420.89|2412.19|2419.54|2410.84|2421.11|2412.41|2419.54|2410.84|33
1643268490000|2022-01-27 07:28:10|2420.26|2411.56|2419.05|2410.35|2420.26|2411.56|2417.54|2408.84|36
1643268500000|2022-01-27 07:28:20|2419.06|2410.36|2419.33|2410.63|2419.52|2410.82|2418.05|2409.35|32
1643268510000|2022-01-27 07:28:30|2419.71|2411.01|2420.91|2412.21|2422.16|2413.46|2419.71|2411.01|37
1643268520000|2022-01-27 07:28:40|2421|2412.3|2420.82|2412.12|2421.7|2413|2420.31|2411.61|36
1643268530000|2022-01-27 07:28:50|2420.81|2412.11|2419.25|2410.55|2420.94|2412.24|2419.25|2410.55|37
1643268540000|2022-01-27 07:29:00|2419.31|2410.61|2419.82|2411.12|2420.19|2411.49|2419.22|2410.52|35
1643268550000|2022-01-27 07:29:10|2419.87|2411.17|2420.65|2411.95|2421.03|2412.33|2419.84|2411.14|40
1643268560000|2022-01-27 07:29:20|2420.64|2411.94|2420.99|2412.29|2421.22|2412.52|2419.82|2411.12|37
1643268570000|2022-01-27 07:29:30|2421|2412.3|2421.34|2412.64|2421.76|2413.06|2419.82|2411.12|40
1643268580000|2022-01-27 07:29:40|2421.32|2412.62|2418.75|2410.05|2421.46|2412.76|2418.49|2409.79|38
1643268590000|2022-01-27 07:29:50|2418.73|2410.03|2419.34|2410.64|2420.71|2412.01|2418.08|2409.38|39
1643268600000|2022-01-27 07:30:00|2419.42|2410.72|2419.78|2411.08|2420.71|2412.01|2417.79|2409.09|36
1643268610000|2022-01-27 07:30:10|2419.85|2411.15|2418.76|2410.06|2420.01|2411.31|2418.66|2409.96|37
1643268620000|2022-01-27 07:30:20|2418.78|2410.08|2417.98|2409.28|2418.9|2410.2|2417.65|2408.95|30
1643268630000|2022-01-27 07:30:30|2417.97|2409.27|2417.82|2409.12|2418|2409.3|2417.62|2408.92|35
1643268640000|2022-01-27 07:30:40|2417.86|2409.16|2417.22|2408.52|2417.98|2409.28|2417.04|2408.34|28
1643268650000|2022-01-27 07:30:50|2417.18|2408.48|2417.12|2408.42|2417.72|2409.02|2417.01|2408.31|37
1643268660000|2022-01-27 07:31:00|2417.11|2408.41|2417.25|2408.55|2418.5|2409.8|2416.6|2407.9|38
1643268670000|2022-01-27 07:31:10|2417.33|2408.63|2418.35|2409.65|2418.35|2409.65|2417.33|2408.63|34
1643268680000|2022-01-27 07:31:20|2418.21|2409.51|2419.13|2410.43|2420.22|2411.52|2418.21|2409.51|39
1643268690000|2022-01-27 07:31:30|2419.29|2410.59|2420.86|2412.16|2421.07|2412.37|2419.13|2410.43|37
1643268700000|2022-01-27 07:31:40|2420.47|2411.77|2420.02|2411.32|2420.55|2411.85|2419.43|2410.73|39
1643268710000|2022-01-27 07:31:50|2420.3|2411.6|2418.76|2410.06|2421.01|2412.31|2418.76|2410.06|37
1643268720000|2022-01-27 07:32:00|2419.03|2410.33|2419.08|2410.38|2419.64|2410.94|2418.21|2409.51|37
1643268730000|2022-01-27 07:32:10|2419.11|2410.41|2418.99|2410.29|2419.62|2410.92|2418.69|2409.99|37
1643268740000|2022-01-27 07:32:20|2418.67|2409.97|2417.94|2409.24|2419.42|2410.72|2417.72|2409.02|36
1643268750000|2022-01-27 07:32:30|2417.97|2409.27|2418.17|2409.47|2418.66|2409.96|2416.9|2408.2|37
1643268760000|2022-01-27 07:32:40|2418.41|2409.71|2417.94|2409.24|2418.59|2409.89|2417.57|2408.87|37
1643268770000|2022-01-27 07:32:50|2417.75|2409.05|2417.53|2408.83|2418.61|2409.91|2417.5|2408.8|35
1643268780000|2022-01-27 07:33:00|2417.54|2408.84|2417.27|2408.57|2418.34|2409.64|2417.21|2408.51|32
1643268790000|2022-01-27 07:33:10|2417.25|2408.55|2418.61|2409.91|2418.66|2409.96|2417.25|2408.55|32
1643268800000|2022-01-27 07:33:20|2418.59|2409.89|2420.08|2411.38|2420.08|2411.38|2418.5|2409.8|36
1643268810000|2022-01-27 07:33:30|2420.09|2411.39|2421.34|2412.64|2421.55|2412.85|2419.84|2411.14|37
1643268820000|2022-01-27 07:33:40|2421.21|2412.51|2421.33|2412.63|2421.84|2413.14|2421.09|2412.39|34
1643268830000|2022-01-27 07:33:50|2421.47|2412.77|2419.99|2411.29|2421.65|2412.95|2419.86|2411.16|36
1643268840000|2022-01-27 07:34:00|2420.02|2411.32|2422.17|2413.47|2422.17|2413.47|2419.66|2410.96|37
1643268850000|2022-01-27 07:34:10|2421.9|2413.2|2422.04|2413.34|2422.37|2413.67|2421.83|2413.13|35
1643268860000|2022-01-27 07:34:20|2422.05|2413.35|2422|2413.3|2422.81|2414.11|2421.9|2413.2|35
1643268870000|2022-01-27 07:34:30|2421.97|2413.27|2420.15|2411.45|2422.06|2413.36|2419.84|2411.14|34
1643268880000|2022-01-27 07:34:40|2420.18|2411.48|2419.69|2410.99|2420.22|2411.52|2419.12|2410.42|36
1643268890000|2022-01-27 07:34:50|2419.72|2411.02|2420.08|2411.38|2420.63|2411.93|2419.48|2410.78|37
1643268900000|2022-01-27 07:35:00|2420.18|2411.48|2420.66|2411.96|2421.74|2413.04|2420.18|2411.48|36
1643268910000|2022-01-27 07:35:10|2419.69|2410.99|2418.01|2409.31|2419.69|2410.99|2417.23|2408.53|40
1643268920000|2022-01-27 07:35:20|2417.99|2409.29|2417.89|2409.19|2418.56|2409.86|2417.85|2409.15|34
1643268930000|2022-01-27 07:35:30|2417.88|2409.18|2417.71|2409.01|2418.08|2409.38|2417.31|2408.61|38
1643268940000|2022-01-27 07:35:40|2417.64|2408.94|2417.63|2408.93|2418.86|2410.16|2417.39|2408.69|38
1643268950000|2022-01-27 07:35:50|2417.58|2408.88|2417.51|2408.81|2417.97|2409.27|2417.48|2408.78|28
1643268960000|2022-01-27 07:36:00|2417.47|2408.77|2417.13|2408.43|2417.78|2409.08|2416.72|2408.02|38
1643268970000|2022-01-27 07:36:10|2417.12|2408.42|2418.04|2409.34|2418.27|2409.57|2417.02|2408.32|35
1643268980000|2022-01-27 07:36:20|2418.12|2409.42|2418|2409.3|2418.12|2409.42|2417.73|2409.03|32
1643268990000|2022-01-27 07:36:30|2417.95|2409.25|2419.39|2410.69|2419.39|2410.69|2417.73|2409.03|31
1643269000000|2022-01-27 07:36:40|2419.31|2410.61|2419.4|2410.7|2420.37|2411.67|2419.31|2410.61|34
1643269010000|2022-01-27 07:36:50|2419.42|2410.72|2421.29|2412.59|2421.29|2412.59|2419.25|2410.55|36
1643269020000|2022-01-27 07:37:00|2421.15|2412.45|2419.87|2411.17|2421.84|2413.14|2419.79|2411.09|40
1643269030000|2022-01-27 07:37:10|2419.97|2411.27|2418.88|2410.18|2420.12|2411.42|2418.84|2410.14|35
1643269040000|2022-01-27 07:37:20|2418.91|2410.21|2420.27|2411.57|2420.49|2411.79|2418.46|2409.76|33
1643269050000|2022-01-27 07:37:30|2420.28|2411.58|2419.21|2410.51|2420.52|2411.82|2419.02|2410.32|36
1643269060000|2022-01-27 07:37:40|2419.2|2410.5|2418.58|2409.88|2419.27|2410.57|2418.52|2409.82|32
1643269070000|2022-01-27 07:37:50|2418.57|2409.87|2419.53|2410.83|2419.78|2411.08|2418.57|2409.87|35
1643269080000|2022-01-27 07:38:00|2419.45|2410.75|2419.8|2411.1|2419.89|2411.19|2419.26|2410.56|31
1643269090000|2022-01-27 07:38:10|2419.72|2411.02|2419.47|2410.77|2419.81|2411.11|2419.35|2410.65|36
1643269100000|2022-01-27 07:38:20|2419.46|2410.76|2420.49|2411.79|2420.64|2411.94|2419.46|2410.76|27
1643269110000|2022-01-27 07:38:30|2420.52|2411.82|2421.01|2412.31|2421.23|2412.53|2420.52|2411.82|33
1643269120000|2022-01-27 07:38:40|2421.09|2412.39|2421.21|2412.51|2421.4|2412.7|2420.92|2412.22|29
1643269130000|2022-01-27 07:38:50|2421.25|2412.55|2419.83|2411.13|2421.25|2412.55|2419.79|2411.09|33
1643269140000|2022-01-27 07:39:00|2419.86|2411.16|2418.65|2409.95|2419.92|2411.22|2418.48|2409.78|36
1643269150000|2022-01-27 07:39:10|2418.56|2409.86|2419.02|2410.32|2419.02|2410.32|2418.35|2409.65|38
1643269160000|2022-01-27 07:39:20|2418.92|2410.22|2418.72|2410.02|2418.98|2410.28|2418.59|2409.89|29
1643269170000|2022-01-27 07:39:30|2418.7|2410|2419.98|2411.28|2419.98|2411.28|2418.61|2409.91|32
1643269180000|2022-01-27 07:39:40|2419.95|2411.25|2420.41|2411.71|2420.64|2411.94|2419.88|2411.18|26
1643269190000|2022-01-27 07:39:50|2420.3|2411.6|2419.73|2411.03|2420.43|2411.73|2419.61|2410.91|31
1643269200000|2022-01-27 07:40:00|2419.64|2410.94|2418.27|2409.57|2419.66|2410.96|2418.06|2409.36|36
1643269210000|2022-01-27 07:40:10|2418.24|2409.54|2419.52|2410.82|2420.15|2411.45|2418.21|2409.51|36
1643269220000|2022-01-27 07:40:20|2419.38|2410.68|2419.8|2411.1|2419.85|2411.15|2418.88|2410.18|32
1643269230000|2022-01-27 07:40:30|2420.11|2411.41|2419.84|2411.14|2420.34|2411.64|2419.69|2410.99|34
1643269240000|2022-01-27 07:40:40|2419.83|2411.13|2420.1|2411.4|2420.2|2411.5|2419.81|2411.11|29
1643269250000|2022-01-27 07:40:50|2420.12|2411.42|2420.07|2411.37|2420.29|2411.59|2420.04|2411.34|34
1643269260000|2022-01-27 07:41:00|2420.04|2411.34|2420.62|2411.92|2420.62|2411.92|2419.26|2410.56|36
1643269270000|2022-01-27 07:41:10|2420.63|2411.93|2421.18|2412.48|2422.51|2413.81|2420.61|2411.91|37
1643269280000|2022-01-27 07:41:20|2421.1|2412.4|2421.27|2412.57|2421.62|2412.92|2420.86|2412.16|38
1643269290000|2022-01-27 07:41:30|2421.4|2412.7|2421.73|2413.03|2421.98|2413.28|2421.16|2412.46|35
1643269300000|2022-01-27 07:41:40|2421.43|2412.73|2421.5|2412.8|2421.94|2413.24|2420.91|2412.21|33
1643269310000|2022-01-27 07:41:50|2421.65|2412.95|2423.22|2414.52|2424.24|2415.54|2421.56|2412.86|34
1643269320000|2022-01-27 07:42:00|2423.38|2414.68|2423.73|2415.03|2424.26|2415.56|2423.22|2414.52|30
1643269330000|2022-01-27 07:42:10|2423.5|2414.8|2424.19|2415.49|2424.5|2415.8|2423.22|2414.52|36
1643269340000|2022-01-27 07:42:20|2424.1|2415.4|2422.48|2413.78|2424.47|2415.77|2422.48|2413.78|38
1643269350000|2022-01-27 07:42:30|2422.45|2413.75|2422.29|2413.59|2422.45|2413.75|2421.5|2412.8|34
1643269360000|2022-01-27 07:42:40|2422.33|2413.63|2422.03|2413.33|2422.45|2413.75|2421.77|2413.07|22
1643269370000|2022-01-27 07:42:50|2421.79|2413.09|2422.09|2413.39|2422.41|2413.71|2421.72|2413.02|33
1643269380000|2022-01-27 07:43:00|2422.07|2413.37|2420.9|2412.2|2422.5|2413.8|2420.9|2412.2|38
1643269390000|2022-01-27 07:43:10|2420.97|2412.27|2419.51|2410.81|2420.97|2412.27|2419.51|2410.81|33
1643269400000|2022-01-27 07:43:20|2419.4|2410.7|2422.32|2413.62|2422.48|2413.78|2419.4|2410.7|37
1643269410000|2022-01-27 07:43:30|2422.4|2413.7|2421.35|2412.65|2422.4|2413.7|2420.85|2412.15|36
1643269420000|2022-01-27 07:43:40|2421.31|2412.61|2421.89|2413.19|2422.32|2413.62|2421.05|2412.35|39
1643269430000|2022-01-27 07:43:50|2421.81|2413.11|2420.95|2412.25|2422|2413.3|2420.67|2411.97|33
1643269440000|2022-01-27 07:44:00|2420.93|2412.23|2420.98|2412.28|2421.06|2412.36|2420.65|2411.95|28
1643269450000|2022-01-27 07:44:10|2420.87|2412.17|2421.75|2413.05|2421.8|2413.1|2420.81|2412.11|33
1643269460000|2022-01-27 07:44:20|2421.74|2413.04|2422.62|2413.92|2422.62|2413.92|2421.69|2412.99|24
1643269470000|2022-01-27 07:44:30|2422.63|2413.93|2423.48|2414.78|2423.49|2414.79|2422.01|2413.31|31
1643269480000|2022-01-27 07:44:40|2423.49|2414.79|2423.48|2414.78|2423.54|2414.84|2423.2|2414.5|28
1643269490000|2022-01-27 07:44:50|2423.49|2414.79|2424.1|2415.4|2424.1|2415.4|2423.19|2414.49|32
1643269500000|2022-01-27 07:45:00|2423.44|2414.74|2423.26|2414.56|2424.36|2415.66|2422.81|2414.11|37
1643269510000|2022-01-27 07:45:10|2423.27|2414.57|2421.78|2413.08|2424|2415.3|2421.34|2412.64|33
1643269520000|2022-01-27 07:45:20|2421.61|2412.91|2420.87|2412.17|2421.61|2412.91|2420.33|2411.63|37
1643269530000|2022-01-27 07:45:30|2420.88|2412.18|2420.96|2412.26|2421.12|2412.42|2420.68|2411.98|37
1643269540000|2022-01-27 07:45:40|2420.97|2412.27|2421.75|2413.05|2422.04|2413.34|2420.62|2411.92|35
1643269550000|2022-01-27 07:45:50|2421.79|2413.09|2421.71|2413.01|2421.83|2413.13|2421.56|2412.86|34
1643269560000|2022-01-27 07:46:00|2421.59|2412.89|2420.3|2411.6|2421.94|2413.24|2420.2|2411.5|33
1643269570000|2022-01-27 07:46:10|2420.27|2411.57|2419.86|2411.16|2421.25|2412.55|2418.45|2409.75|25
1643269580000|2022-01-27 07:46:20|2419.11|2410.41|2419.44|2410.74|2419.67|2410.97|2419.11|2410.41|37
1643269590000|2022-01-27 07:46:30|2419.47|2410.77|2419.86|2411.16|2419.86|2411.16|2418.2|2409.5|26
1643269600000|2022-01-27 07:46:40|2417.56|2408.86|2417.77|2409.07|2418.55|2409.85|2417.26|2408.56|35
1643269610000|2022-01-27 07:46:50|2417.76|2409.06|2417.47|2408.77|2417.96|2409.26|2417.03|2408.33|37
1643269620000|2022-01-27 07:47:00|2417.29|2408.59|2417.83|2409.13|2417.86|2409.16|2416.98|2408.28|30
1643269630000|2022-01-27 07:47:10|2417.77|2409.07|2417.98|2409.28|2418.29|2409.59|2417.77|2409.07|30
1643269640000|2022-01-27 07:47:20|2417.99|2409.29|2417.84|2409.14|2418.06|2409.36|2417.82|2409.12|20
1643269650000|2022-01-27 07:47:30|2417.9|2409.2|2417.82|2409.12|2418.11|2409.41|2417.82|2409.12|20
1643269660000|2022-01-27 07:47:40|2417.84|2409.14|2417.61|2408.91|2417.84|2409.14|2417.6|2408.9|30
1643269670000|2022-01-27 07:47:50|2417.62|2408.92|2417.52|2408.82|2417.67|2408.97|2417.33|2408.63|32
1643269680000|2022-01-27 07:48:00|2417.84|2409.14|2417.64|2408.94|2418.05|2409.35|2417.58|2408.88|33
1643269690000|2022-01-27 07:48:10|2417.7|2409|2418.96|2410.26|2419.88|2411.18|2417.7|2409|35
1643269700000|2022-01-27 07:48:20|2418.84|2410.14|2419.02|2410.32|2419.12|2410.42|2418.72|2410.02|34
1643269710000|2022-01-27 07:48:30|2418.97|2410.27|2419.55|2410.85|2419.58|2410.88|2418.97|2410.27|29
1643269720000|2022-01-27 07:48:40|2419.28|2410.58|2418.92|2410.22|2419.28|2410.58|2418.14|2409.44|30
1643269730000|2022-01-27 07:48:50|2418.9|2410.2|2419.51|2410.81|2419.98|2411.28|2418.75|2410.05|31
1643269740000|2022-01-27 07:49:00|2419.28|2410.58|2418.46|2409.76|2419.28|2410.58|2418.25|2409.55|37
1643269750000|2022-01-27 07:49:10|2418.44|2409.74|2418.17|2409.47|2418.58|2409.88|2418.03|2409.33|28
1643269760000|2022-01-27 07:49:20|2418.13|2409.43|2417.33|2408.63|2418.24|2409.54|2417.11|2408.41|33
1643269770000|2022-01-27 07:49:30|2417.42|2408.72|2416.06|2407.36|2417.89|2409.19|2414.63|2405.93|38
1643269780000|2022-01-27 07:49:40|2415.67|2406.97|2416.41|2407.71|2416.41|2407.71|2415.09|2406.39|37
1643269790000|2022-01-27 07:49:50|2416.78|2408.08|2417.54|2408.84|2418.01|2409.31|2416.78|2408.08|30
1643269800000|2022-01-27 07:50:00|2417.39|2408.69|2417.61|2408.91|2417.91|2409.21|2417.29|2408.59|30
1643269810000|2022-01-27 07:50:10|2417.53|2408.83|2418.13|2409.43|2418.67|2409.97|2417.47|2408.77|23
1643269820000|2022-01-27 07:50:20|2418.23|2409.53|2417.33|2408.63|2418.52|2409.82|2417.02|2408.32|36
1643269830000|2022-01-27 07:50:30|2417.27|2408.57|2417.17|2408.47|2417.77|2409.07|2417.11|2408.41|34
1643269840000|2022-01-27 07:50:40|2417.19|2408.49|2414.72|2406.02|2417.58|2408.88|2414.53|2405.83|33
1643269850000|2022-01-27 07:50:50|2414.7|2406|2412.79|2404.09|2415.42|2406.72|2412.62|2403.92|35
1643269860000|2022-01-27 07:51:00|2413.98|2405.28|2413.8|2405.1|2414.83|2406.13|2413.17|2404.47|31
1643269870000|2022-01-27 07:51:10|2413.84|2405.14|2415.05|2406.35|2415.17|2406.47|2413.57|2404.87|36
1643269880000|2022-01-27 07:51:20|2414.96|2406.26|2415.61|2406.91|2415.76|2407.06|2414.9|2406.2|34
1643269890000|2022-01-27 07:51:30|2415.63|2406.93|2415.26|2406.56|2415.7|2407|2415|2406.3|35
1643269900000|2022-01-27 07:51:40|2415.36|2406.66|2415.32|2406.62|2415.39|2406.69|2415.23|2406.53|21
1643269910000|2022-01-27 07:51:50|2415.33|2406.63|2415.98|2407.28|2415.98|2407.28|2415.23|2406.53|38
1643269920000|2022-01-27 07:52:00|2415.91|2407.21|2416.82|2408.12|2416.82|2408.12|2415.64|2406.94|39
1643269930000|2022-01-27 07:52:10|2416.84|2408.14|2417.27|2408.57|2417.47|2408.77|2416.84|2408.14|34
1643269940000|2022-01-27 07:52:20|2417.3|2408.6|2418.12|2409.42|2418.47|2409.77|2417.24|2408.54|37
1643269950000|2022-01-27 07:52:30|2418.25|2409.55|2417.52|2408.82|2418.29|2409.59|2417.49|2408.79|35
1643269960000|2022-01-27 07:52:40|2417.64|2408.94|2416.99|2408.29|2417.68|2408.98|2416.76|2408.06|34
1643269970000|2022-01-27 07:52:50|2416.87|2408.17|2416.51|2407.81|2416.97|2408.27|2416.43|2407.73|35
1643269980000|2022-01-27 07:53:00|2416.65|2407.95|2416.31|2407.61|2416.66|2407.96|2416.05|2407.35|23
1643269990000|2022-01-27 07:53:10|2416.55|2407.85|2418.51|2409.81|2418.67|2409.97|2416.5|2407.8|33
1643270000000|2022-01-27 07:53:20|2419.34|2410.64|2419.08|2410.38|2419.7|2411|2418.44|2409.74|34
1643270010000|2022-01-27 07:53:30|2418.78|2410.08|2419.07|2410.37|2419.59|2410.89|2418.78|2410.08|21
1643270020000|2022-01-27 07:53:40|2418.8|2410.1|2419.06|2410.36|2419.34|2410.64|2418.8|2410.1|25
1643270030000|2022-01-27 07:53:50|2419.03|2410.33|2419.54|2410.84|2419.73|2411.03|2419.02|2410.32|21
1643270040000|2022-01-27 07:54:00|2419.55|2410.85|2418.63|2409.93|2419.65|2410.95|2418.21|2409.51|36
1643270050000|2022-01-27 07:54:10|2418.45|2409.75|2418.94|2410.24|2419.39|2410.69|2417.87|2409.17|34
1643270060000|2022-01-27 07:54:20|2418.91|2410.21|2418.54|2409.84|2419.46|2410.76|2418.31|2409.61|37
1643270070000|2022-01-27 07:54:30|2418.53|2409.83|2418.52|2409.82|2419.19|2410.49|2417.79|2409.09|36
1643270080000|2022-01-27 07:54:40|2418.59|2409.89|2418.94|2410.24|2419.02|2410.32|2418.46|2409.76|35
1643270090000|2022-01-27 07:54:50|2418.96|2410.26|2419.66|2410.96|2419.91|2411.21|2418.94|2410.24|36
1643270100000|2022-01-27 07:55:00|2419.54|2410.84|2419.86|2411.16|2420.1|2411.4|2418.56|2409.86|35
1643270110000|2022-01-27 07:55:10|2419.85|2411.15|2419.88|2411.18|2420|2411.3|2419.65|2410.95|27
1643270120000|2022-01-27 07:55:20|2419.84|2411.14|2419.69|2410.99|2419.91|2411.21|2419.69|2410.99|16
1643270130000|2022-01-27 07:55:30|2419.72|2411.02|2420.11|2411.41|2420.11|2411.41|2419.28|2410.58|30
1643270140000|2022-01-27 07:55:40|2420.13|2411.43|2421.05|2412.35|2421.05|2412.35|2419.69|2410.99|27
1643270150000|2022-01-27 07:55:50|2421.26|2412.56|2420.93|2412.23|2421.32|2412.62|2420.53|2411.83|28
1643270160000|2022-01-27 07:56:00|2420.92|2412.22|2419.58|2410.88|2420.92|2412.22|2419.32|2410.62|28
1643270170000|2022-01-27 07:56:10|2419.5|2410.8|2419.67|2410.97|2419.7|2411|2419.3|2410.6|31
1643270180000|2022-01-27 07:56:20|2419.66|2410.96|2419.54|2410.84|2419.69|2410.99|2419.33|2410.63|24
1643270190000|2022-01-27 07:56:30|2419.55|2410.85|2419.64|2410.94|2419.95|2411.25|2419.55|2410.85|28
1643270200000|2022-01-27 07:56:40|2419.54|2410.84|2419.69|2410.99|2419.98|2411.28|2419.54|2410.84|32
1643270210000|2022-01-27 07:56:50|2419.8|2411.1|2419.27|2410.57|2419.88|2411.18|2419.27|2410.57|32
1643270220000|2022-01-27 07:57:00|2419.29|2410.59|2419.24|2410.54|2419.55|2410.85|2419.12|2410.42|30
1643270230000|2022-01-27 07:57:10|2419.22|2410.52|2418.33|2409.63|2419.69|2410.99|2418.27|2409.57|30
1643270240000|2022-01-27 07:57:20|2418.27|2409.57|2417.66|2408.96|2419.17|2410.47|2417.27|2408.57|30
1643270250000|2022-01-27 07:57:30|2418.04|2409.34|2417.27|2408.57|2418.1|2409.4|2417.04|2408.34|36
1643270260000|2022-01-27 07:57:40|2417.09|2408.39|2414.7|2406|2418.21|2409.51|2414.46|2405.76|35
1643270270000|2022-01-27 07:57:50|2414.69|2405.99|2412.94|2404.24|2415.62|2406.92|2412.94|2404.24|33
1643270280000|2022-01-27 07:58:00|2413.28|2404.58|2413.12|2404.42|2413.74|2405.04|2412.76|2404.06|36
1643270290000|2022-01-27 07:58:10|2413.2|2404.5|2413.58|2404.88|2415.79|2407.09|2413.2|2404.5|38
1643270300000|2022-01-27 07:58:20|2413.48|2404.78|2411.79|2403.09|2413.6|2404.9|2411.79|2403.09|37
1643270310000|2022-01-27 07:58:30|2412.39|2403.69|2411.01|2402.31|2412.39|2403.69|2409.91|2401.21|38
1643270320000|2022-01-27 07:58:40|2410.45|2401.75|2410.11|2401.41|2410.78|2402.08|2409.71|2401.01|29
1643270330000|2022-01-27 07:58:50|2410.57|2401.87|2410.42|2401.72|2410.57|2401.87|2409.46|2400.76|32
1643270340000|2022-01-27 07:59:00|2410.36|2401.66|2410.11|2401.41|2410.46|2401.76|2410.04|2401.34|27
1643270350000|2022-01-27 07:59:10|2410.16|2401.46|2409.55|2400.85|2410.26|2401.56|2409.55|2400.85|32
1643270360000|2022-01-27 07:59:20|2409.44|2400.74|2408.41|2399.71|2409.94|2401.24|2408.37|2399.67|34
1643270370000|2022-01-27 07:59:30|2408.36|2399.66|2408.52|2399.82|2408.82|2400.12|2408.3|2399.6|37
1643270380000|2022-01-27 07:59:40|2408.5|2399.8|2409.87|2401.17|2410.09|2401.39|2408.46|2399.76|35
1643270390000|2022-01-27 07:59:50|2409.98|2401.28|2408.82|2400.12|2410.39|2401.69|2408.26|2399.56|37
1643270400000|2022-01-27 08:00:00|2409.25|2400.55|2410.08|2401.38|2410.42|2401.72|2409.16|2400.46|39
1643270410000|2022-01-27 08:00:10|2409.94|2401.24|2408.46|2399.76|2410.28|2401.58|2408.25|2399.55|34
1643270420000|2022-01-27 08:00:20|2408.18|2399.48|2406.2|2397.5|2408.8|2400.1|2406.2|2397.5|34
1643270430000|2022-01-27 08:00:30|2406.12|2397.42|2406.23|2397.53|2406.35|2397.65|2405.83|2397.13|36
1643270440000|2022-01-27 08:00:40|2406.11|2397.41|2405.81|2397.11|2407.12|2398.42|2405.69|2396.99|37
1643270450000|2022-01-27 08:00:50|2405.76|2397.06|2406.34|2397.64|2407.26|2398.56|2405.73|2397.03|36
1643270460000|2022-01-27 08:01:00|2406.45|2397.75|2407.28|2398.58|2407.34|2398.64|2406.24|2397.54|37
1643270470000|2022-01-27 08:01:10|2407.29|2398.59|2406.35|2397.65|2407.68|2398.98|2405.88|2397.18|38
1643270480000|2022-01-27 08:01:20|2406.46|2397.76|2406.31|2397.61|2407.37|2398.67|2405.93|2397.23|38
1643270490000|2022-01-27 08:01:30|2406.51|2397.81|2406.27|2397.57|2407.08|2398.38|2405.78|2397.08|36
1643270500000|2022-01-27 08:01:40|2406.31|2397.61|2406.36|2397.66|2406.65|2397.95|2405.76|2397.06|37
1643270510000|2022-01-27 08:01:50|2406.33|2397.63|2405.35|2396.65|2406.97|2398.27|2404.44|2395.74|31
1643270520000|2022-01-27 08:02:00|2404.52|2395.82|2404.58|2395.88|2405.35|2396.65|2404.21|2395.51|33
1643270530000|2022-01-27 08:02:10|2404.45|2395.75|2404.98|2396.28|2405.51|2396.81|2404.27|2395.57|34
1643270540000|2022-01-27 08:02:20|2404.95|2396.25|2404.31|2395.61|2405.08|2396.38|2403.94|2395.24|33
1643270550000|2022-01-27 08:02:30|2404.35|2395.65|2404.4|2395.7|2405.11|2396.41|2404.17|2395.47|36
1643270560000|2022-01-27 08:02:40|2404.29|2395.59|2404.88|2396.18|2404.99|2396.29|2403.99|2395.29|37
1643270570000|2022-01-27 08:02:50|2404.71|2396.01|2404.19|2395.49|2404.87|2396.17|2404.03|2395.33|37
1643270580000|2022-01-27 08:03:00|2404.23|2395.53|2405.47|2396.77|2405.62|2396.92|2404.23|2395.53|36
1643270590000|2022-01-27 08:03:10|2405.46|2396.76|2406|2397.3|2406|2397.3|2405.39|2396.69|32
1643270600000|2022-01-27 08:03:20|2406.25|2397.55|2406.13|2397.43|2406.43|2397.73|2405.83|2397.13|35
1643270610000|2022-01-27 08:03:30|2406.36|2397.66|2406.67|2397.97|2407.81|2399.11|2406.15|2397.45|38
1643270620000|2022-01-27 08:03:40|2406.63|2397.93|2404.86|2396.16|2406.63|2397.93|2404.86|2396.16|38
1643270630000|2022-01-27 08:03:50|2405.2|2396.5|2404.54|2395.84|2405.2|2396.5|2404.46|2395.76|34
1643270640000|2022-01-27 08:04:00|2404.6|2395.9|2403.84|2395.14|2405.35|2396.65|2403.84|2395.14|32
1643270650000|2022-01-27 08:04:10|2403.9|2395.2|2404.23|2395.53|2404.36|2395.66|2403.08|2394.38|33
1643270660000|2022-01-27 08:04:20|2404.3|2395.6|2406.43|2397.73|2406.83|2398.13|2404.14|2395.44|35
1643270670000|2022-01-27 08:04:30|2406.39|2397.69|2406.6|2397.9|2406.88|2398.18|2406.09|2397.39|29
1643270680000|2022-01-27 08:04:40|2406.58|2397.88|2405.45|2396.75|2406.65|2397.95|2404.76|2396.06|36
1643270690000|2022-01-27 08:04:50|2405.28|2396.58|2404.89|2396.19|2405.73|2397.03|2404.7|2396|35
1643270700000|2022-01-27 08:05:00|2404.91|2396.21|2405.52|2396.82|2406.17|2397.47|2404.6|2395.9|34
1643270710000|2022-01-27 08:05:10|2405.43|2396.73|2405.14|2396.44|2405.47|2396.77|2404.63|2395.93|35
1643270720000|2022-01-27 08:05:20|2405.05|2396.35|2404.94|2396.24|2405.32|2396.62|2404.74|2396.04|34
1643270730000|2022-01-27 08:05:30|2404.98|2396.28|2404.19|2395.49|2405.12|2396.42|2403.89|2395.19|30
1643270740000|2022-01-27 08:05:40|2404.15|2395.45|2403.73|2395.03|2404.36|2395.66|2403.71|2395.01|24
1643270750000|2022-01-27 08:05:50|2403.71|2395.01|2404.73|2396.03|2404.87|2396.17|2402.91|2394.21|37
1643270760000|2022-01-27 08:06:00|2404.57|2395.87|2406.58|2397.88|2406.71|2398.01|2404.42|2395.72|34
1643270770000|2022-01-27 08:06:10|2406.54|2397.84|2406.94|2398.24|2407.1|2398.4|2406.03|2397.33|31
1643270780000|2022-01-27 08:06:20|2406.42|2397.72|2405.31|2396.61|2406.94|2398.24|2404.7|2396|37
1643270790000|2022-01-27 08:06:30|2405.29|2396.59|2406.6|2397.9|2406.85|2398.15|2404.1|2395.4|38
1643270800000|2022-01-27 08:06:40|2406.51|2397.81|2405.65|2396.95|2406.71|2398.01|2405.52|2396.82|36
1643270810000|2022-01-27 08:06:50|2406.27|2397.57|2407.79|2399.09|2407.81|2399.11|2406.27|2397.57|38
1643270820000|2022-01-27 08:07:00|2407.86|2399.16|2408.27|2399.57|2408.71|2400.01|2407.71|2399.01|32
1643270830000|2022-01-27 08:07:10|2408.39|2399.69|2410.73|2402.03|2410.75|2402.05|2407.77|2399.07|35
1643270840000|2022-01-27 08:07:20|2410.71|2402.01|2410.22|2401.52|2411.21|2402.51|2409.95|2401.25|34
1643270850000|2022-01-27 08:07:30|2410.19|2401.49|2412.34|2403.64|2412.41|2403.71|2409.95|2401.25|27
1643270860000|2022-01-27 08:07:40|2412.2|2403.5|2411.14|2402.44|2412.29|2403.59|2411.09|2402.39|35
1643270870000|2022-01-27 08:07:50|2410.89|2402.19|2410.56|2401.86|2410.9|2402.2|2410.17|2401.47|38
1643270880000|2022-01-27 08:08:00|2410.42|2401.72|2409.14|2400.44|2410.64|2401.94|2408.97|2400.27|34
1643270890000|2022-01-27 08:08:10|2409.13|2400.43|2409.95|2401.25|2410.51|2401.81|2409.13|2400.43|37
1643270900000|2022-01-27 08:08:20|2409.89|2401.19|2408.66|2399.96|2409.89|2401.19|2408.66|2399.96|14
1643270910000|2022-01-27 08:08:30|2408.84|2400.14|2410.32|2401.62|2410.38|2401.68|2408.62|2399.92|33
1643270920000|2022-01-27 08:08:40|2410.33|2401.63|2410.34|2401.64|2410.93|2402.23|2410.17|2401.47|31
1643270930000|2022-01-27 08:08:50|2410.31|2401.61|2410.25|2401.55|2410.79|2402.09|2409.82|2401.12|37
1643270940000|2022-01-27 08:09:00|2410.23|2401.53|2409.58|2400.88|2410.23|2401.53|2408.86|2400.16|28
1643270950000|2022-01-27 08:09:10|2408.72|2400.02|2410.53|2401.83|2410.98|2402.28|2408.72|2400.02|31
1643270960000|2022-01-27 08:09:20|2410.68|2401.98|2409.8|2401.1|2410.86|2402.16|2409.54|2400.84|36
1643270970000|2022-01-27 08:09:30|2410.16|2401.46|2413.31|2404.61|2413.41|2404.71|2409.79|2401.09|32
1643270980000|2022-01-27 08:09:40|2413.45|2404.75|2412.94|2404.24|2413.56|2404.86|2412.85|2404.15|33
1643270990000|2022-01-27 08:09:50|2412.51|2403.81|2412.29|2403.59|2413.04|2404.34|2411.63|2402.93|37
1643271000000|2022-01-27 08:10:00|2412.12|2403.42|2412.81|2404.11|2413.2|2404.5|2411.38|2402.68|34
1643271010000|2022-01-27 08:10:10|2412.5|2403.8|2410.75|2402.05|2412.73|2404.03|2410.75|2402.05|38
1643271020000|2022-01-27 08:10:20|2410.84|2402.14|2411.77|2403.07|2411.81|2403.11|2409.33|2400.63|36
1643271030000|2022-01-27 08:10:30|2411.59|2402.89|2411.84|2403.14|2412.73|2404.03|2411.03|2402.33|33
1643271040000|2022-01-27 08:10:40|2412.09|2403.39|2412.56|2403.86|2413.39|2404.69|2412.04|2403.34|34
1643271050000|2022-01-27 08:10:50|2412.66|2403.96|2412.4|2403.7|2413.13|2404.43|2412.23|2403.53|37
1643271060000|2022-01-27 08:11:00|2412.47|2403.77|2411.74|2403.04|2413.62|2404.92|2411.72|2403.02|35
1643271070000|2022-01-27 08:11:10|2411.79|2403.09|2411.24|2402.54|2412.21|2403.51|2410.79|2402.09|31
1643271080000|2022-01-27 08:11:20|2410.98|2402.28|2411.24|2402.54|2411.66|2402.96|2410.4|2401.7|35
1643271090000|2022-01-27 08:11:30|2411.36|2402.66|2410.48|2401.78|2411.36|2402.66|2410.48|2401.78|26
1643271100000|2022-01-27 08:11:40|2410.33|2401.63|2410.13|2401.43|2410.56|2401.86|2409.06|2400.36|36
1643271110000|2022-01-27 08:11:50|2409.79|2401.09|2410.49|2401.79|2410.49|2401.79|2409.48|2400.78|25
1643271120000|2022-01-27 08:12:00|2410.17|2401.47|2411.62|2402.92|2412.07|2403.37|2410.17|2401.47|32
1643271130000|2022-01-27 08:12:10|2411.42|2402.72|2410.48|2401.78|2411.96|2403.26|2410.08|2401.38|36
1643271140000|2022-01-27 08:12:20|2410.08|2401.38|2411.02|2402.32|2411.18|2402.48|2410|2401.3|34
1643271150000|2022-01-27 08:12:30|2410.98|2402.28|2412.43|2403.73|2412.86|2404.16|2410.68|2401.98|40
1643271160000|2022-01-27 08:12:40|2412.47|2403.77|2413.42|2404.72|2413.88|2405.18|2411.98|2403.28|36
1643271170000|2022-01-27 08:12:50|2413.82|2405.12|2413.54|2404.84|2413.82|2405.12|2413.08|2404.38|23
1643271180000|2022-01-27 08:13:00|2413.25|2404.55|2414.12|2405.42|2414.12|2405.42|2412.22|2403.52|31
1643271190000|2022-01-27 08:13:10|2414.08|2405.38|2414.84|2406.14|2414.92|2406.22|2413.3|2404.6|19
1643271200000|2022-01-27 08:13:20|2414.79|2406.09|2415.24|2406.54|2415.24|2406.54|2414.44|2405.74|15
1643271210000|2022-01-27 08:13:30|2415.32|2406.62|2415.32|2406.62|2415.33|2406.63|2415.17|2406.47|13
1643271220000|2022-01-27 08:13:40|2415.33|2406.63|2417.26|2408.56|2418.16|2409.46|2415.32|2406.62|31
1643271230000|2022-01-27 08:13:50|2417.54|2408.84|2417.52|2408.82|2418.75|2410.05|2416.76|2408.06|31
1643271240000|2022-01-27 08:14:00|2417.36|2408.66|2418.05|2409.35|2418.41|2409.71|2416.74|2408.04|32
1643271250000|2022-01-27 08:14:10|2418.17|2409.47|2418.34|2409.64|2418.57|2409.87|2417.96|2409.26|36
1643271260000|2022-01-27 08:14:20|2418.44|2409.74|2418.67|2409.97|2419.41|2410.71|2418.44|2409.74|33
1643271270000|2022-01-27 08:14:30|2418.59|2409.89|2418.91|2410.21|2418.99|2410.29|2418.25|2409.55|35
1643271280000|2022-01-27 08:14:40|2418.99|2410.29|2419.56|2410.86|2419.56|2410.86|2418.75|2410.05|35
1643271290000|2022-01-27 08:14:50|2419.52|2410.82|2419.03|2410.33|2419.58|2410.88|2419.03|2410.33|28
1643271300000|2022-01-27 08:15:00|2419.46|2410.76|2418.35|2409.65|2419.53|2410.83|2417.9|2409.2|35
1643271310000|2022-01-27 08:15:10|2418.34|2409.64|2417.43|2408.73|2418.34|2409.64|2416.9|2408.2|32
1643271320000|2022-01-27 08:15:20|2417.52|2408.82|2418.77|2410.07|2418.77|2410.07|2417.52|2408.82|30
1643271330000|2022-01-27 08:15:30|2418.61|2409.91|2418.28|2409.58|2418.9|2410.2|2417.84|2409.14|28
1643271340000|2022-01-27 08:15:40|2418.27|2409.57|2418.58|2409.88|2419|2410.3|2417.88|2409.18|28
1643271350000|2022-01-27 08:15:50|2418.65|2409.95|2418.71|2410.01|2418.84|2410.14|2418.45|2409.75|34
1643271360000|2022-01-27 08:16:00|2418.73|2410.03|2418.26|2409.56|2420.32|2411.62|2417.9|2409.2|38
1643271370000|2022-01-27 08:16:10|2418.05|2409.35|2417.08|2408.38|2418.46|2409.76|2415.99|2407.29|33
1643271380000|2022-01-27 08:16:20|2416.16|2407.46|2414.52|2405.82|2417.66|2408.96|2414.4|2405.7|34
1643271390000|2022-01-27 08:16:30|2414.89|2406.19|2415.4|2406.7|2415.51|2406.81|2413.95|2405.25|37
1643271400000|2022-01-27 08:16:40|2415.05|2406.35|2415.55|2406.85|2415.63|2406.93|2414.64|2405.94|39
1643271410000|2022-01-27 08:16:50|2415.63|2406.93|2412.76|2404.06|2415.83|2407.13|2412.69|2403.99|32
1643271420000|2022-01-27 08:17:00|2412.7|2404|2411.99|2403.29|2413.5|2404.8|2411.33|2402.63|38
1643271430000|2022-01-27 08:17:10|2411.15|2402.45|2411.75|2403.05|2411.75|2403.05|2410|2401.3|39
1643271440000|2022-01-27 08:17:20|2411.53|2402.83|2411.77|2403.07|2411.85|2403.15|2409.86|2401.16|35
1643271450000|2022-01-27 08:17:30|2412.62|2403.92|2412.73|2404.03|2413.59|2404.89|2411.83|2403.13|33
1643271460000|2022-01-27 08:17:40|2412.28|2403.58|2414.02|2405.32|2414.55|2405.85|2411.6|2402.9|37
1643271470000|2022-01-27 08:17:50|2414.18|2405.48|2415.11|2406.41|2415.11|2406.41|2414.15|2405.45|39
1643271480000|2022-01-27 08:18:00|2415.23|2406.53|2415.65|2406.95|2415.65|2406.95|2414.91|2406.21|29
1643271490000|2022-01-27 08:18:10|2415.66|2406.96|2416.13|2407.43|2416.92|2408.22|2415.65|2406.95|31
1643271500000|2022-01-27 08:18:20|2416.88|2408.18|2415.76|2407.06|2416.88|2408.18|2415.72|2407.02|34
1643271510000|2022-01-27 08:18:30|2415.71|2407.01|2415.55|2406.85|2415.86|2407.16|2415.46|2406.76|29
1643271520000|2022-01-27 08:18:40|2415.52|2406.82|2415.72|2407.02|2416.2|2407.5|2415.42|2406.72|32
1643271530000|2022-01-27 08:18:50|2415.77|2407.07|2416.54|2407.84|2416.54|2407.84|2415.32|2406.62|32
1643271540000|2022-01-27 08:19:00|2416.61|2407.91|2415.73|2407.03|2416.65|2407.95|2415.01|2406.31|29
1643271550000|2022-01-27 08:19:10|2415.58|2406.88|2414.6|2405.9|2415.58|2406.88|2414.05|2405.35|39
1643271560000|2022-01-27 08:19:20|2414.23|2405.53|2413.57|2404.87|2414.35|2405.65|2413.04|2404.34|34
1643271570000|2022-01-27 08:19:30|2413.52|2404.82|2413.48|2404.78|2413.77|2405.07|2413.08|2404.38|34
1643271580000|2022-01-27 08:19:40|2413.06|2404.36|2414.9|2406.2|2415.12|2406.42|2412.92|2404.22|36
1643271590000|2022-01-27 08:19:50|2414.02|2405.32|2415.06|2406.36|2415.06|2406.36|2414.02|2405.32|33
1643271600000|2022-01-27 08:20:00|2415.13|2406.43|2414.9|2406.2|2415.56|2406.86|2414.02|2405.32|29
1643271610000|2022-01-27 08:20:10|2415|2406.3|2415.68|2406.98|2415.68|2406.98|2414.3|2405.6|31
1643271620000|2022-01-27 08:20:20|2415.76|2407.06|2416.97|2408.27|2417.09|2408.39|2415.76|2407.06|29
1643271630000|2022-01-27 08:20:30|2417.04|2408.34|2416.17|2407.47|2417.09|2408.39|2415.48|2406.78|31
1643271640000|2022-01-27 08:20:40|2415.69|2406.99|2414.59|2405.89|2416.18|2407.48|2414.59|2405.89|23
1643271650000|2022-01-27 08:20:50|2414.94|2406.24|2414.94|2406.24|2415.07|2406.37|2414.52|2405.82|23
1643271660000|2022-01-27 08:21:00|2414.7|2406|2414.72|2406.02|2415.07|2406.37|2414.27|2405.57|29
1643271670000|2022-01-27 08:21:10|2414.71|2406.01|2414.76|2406.06|2415.07|2406.37|2414.13|2405.43|21
1643271680000|2022-01-27 08:21:20|2415.06|2406.36|2415.7|2407|2415.7|2407|2412.92|2404.22|32
1643271690000|2022-01-27 08:21:30|2415.65|2406.95|2415.64|2406.94|2416.73|2408.03|2415.19|2406.49|37
1643271700000|2022-01-27 08:21:40|2415.78|2407.08|2413.51|2404.81|2416|2407.3|2413.51|2404.81|32
1643271710000|2022-01-27 08:21:50|2413.52|2404.82|2414.05|2405.35|2415.06|2406.36|2412.83|2404.13|37
1643271720000|2022-01-27 08:22:00|2413.51|2404.81|2412.1|2403.4|2414.37|2405.67|2411.78|2403.08|36
1643271730000|2022-01-27 08:22:10|2412.32|2403.62|2411.35|2402.65|2412.56|2403.86|2411.12|2402.42|33
1643271740000|2022-01-27 08:22:20|2411.33|2402.63|2412.19|2403.49|2412.19|2403.49|2410.46|2401.76|37
1643271750000|2022-01-27 08:22:30|2411.88|2403.18|2412.13|2403.43|2412.4|2403.7|2411.79|2403.09|34
1643271760000|2022-01-27 08:22:40|2412.07|2403.37|2410.42|2401.72|2412.23|2403.53|2409.81|2401.11|38
1643271770000|2022-01-27 08:22:50|2410.36|2401.66|2410.45|2401.75|2410.58|2401.88|2409.36|2400.66|39
1643271780000|2022-01-27 08:23:00|2410.44|2401.74|2409.85|2401.15|2410.61|2401.91|2409.24|2400.54|37
1643271790000|2022-01-27 08:23:10|2409.51|2400.81|2409.49|2400.79|2410.37|2401.67|2409.26|2400.56|34
1643271800000|2022-01-27 08:23:20|2409.65|2400.95|2410.4|2401.7|2410.73|2402.03|2409.33|2400.63|26
1643271810000|2022-01-27 08:23:30|2410.39|2401.69|2410.36|2401.66|2410.65|2401.95|2409.28|2400.58|28
1643271820000|2022-01-27 08:23:40|2409.34|2400.64|2408.88|2400.18|2410.36|2401.66|2408.81|2400.11|31
1643271830000|2022-01-27 08:23:50|2409.27|2400.57|2410.94|2402.24|2411.04|2402.34|2409.26|2400.56|37
1643271840000|2022-01-27 08:24:00|2410.31|2401.61|2411.37|2402.67|2411.37|2402.67|2409.96|2401.26|37
1643271850000|2022-01-27 08:24:10|2410.62|2401.92|2411.36|2402.66|2411.63|2402.93|2410.4|2401.7|33
1643271860000|2022-01-27 08:24:20|2411.38|2402.68|2412.49|2403.79|2412.55|2403.85|2411.36|2402.66|32
1643271870000|2022-01-27 08:24:30|2412.42|2403.72|2411.36|2402.66|2412.92|2404.22|2411.36|2402.66|25
1643271880000|2022-01-27 08:24:40|2411.48|2402.78|2410.28|2401.58|2412.27|2403.57|2409.8|2401.1|32
1643271890000|2022-01-27 08:24:50|2410.29|2401.59|2410.82|2402.12|2410.82|2402.12|2409.53|2400.83|31
1643271900000|2022-01-27 08:25:00|2410.32|2401.62|2410.32|2401.62|2410.78|2402.08|2409.98|2401.28|34
1643271910000|2022-01-27 08:25:10|2410.76|2402.06|2412.77|2404.07|2412.77|2404.07|2409.85|2401.15|37
1643271920000|2022-01-27 08:25:20|2412.7|2404|2411.25|2402.55|2413.01|2404.31|2410.87|2402.17|32
1643271930000|2022-01-27 08:25:30|2411.37|2402.67|2410.56|2401.86|2411.51|2402.81|2410.02|2401.32|37
1643271940000|2022-01-27 08:25:40|2410.84|2402.14|2411.75|2403.05|2412|2403.3|2410.74|2402.04|36
1643271950000|2022-01-27 08:25:50|2412.06|2403.36|2412.76|2404.06|2413.6|2404.9|2411.8|2403.1|31
1643271960000|2022-01-27 08:26:00|2412.78|2404.08|2412.82|2404.12|2413.4|2404.7|2412.58|2403.88|33
1643271970000|2022-01-27 08:26:10|2412.88|2404.18|2412.31|2403.61|2413.31|2404.61|2411.91|2403.21|37
1643271980000|2022-01-27 08:26:20|2412.67|2403.97|2412.51|2403.81|2413.34|2404.64|2412.39|2403.69|33
1643271990000|2022-01-27 08:26:30|2412.31|2403.61|2413.35|2404.65|2413.35|2404.65|2412.19|2403.49|32
1643272000000|2022-01-27 08:26:40|2412.59|2403.89|2411.79|2403.09|2413.18|2404.48|2411.74|2403.04|32
1643272010000|2022-01-27 08:26:50|2411.83|2403.13|2411.11|2402.41|2412.19|2403.49|2410.92|2402.22|39
1643272020000|2022-01-27 08:27:00|2410.92|2402.22|2411.21|2402.51|2411.89|2403.19|2410.92|2402.22|36
1643272030000|2022-01-27 08:27:10|2409.83|2401.13|2409.45|2400.75|2410.7|2402|2409.3|2400.6|34
1643272040000|2022-01-27 08:27:20|2409.42|2400.72|2409.41|2400.71|2409.73|2401.03|2409.16|2400.46|37
1643272050000|2022-01-27 08:27:30|2409.45|2400.75|2410.91|2402.21|2411.23|2402.53|2409.45|2400.75|37
1643272060000|2022-01-27 08:27:40|2411.25|2402.55|2410.82|2402.12|2411.25|2402.55|2410.52|2401.82|35
1643272070000|2022-01-27 08:27:50|2411.56|2402.86|2411.09|2402.39|2412.33|2403.63|2411.09|2402.39|33
1643272080000|2022-01-27 08:28:00|2411.11|2402.41|2411.04|2402.34|2411.42|2402.72|2410.66|2401.96|35
1643272090000|2022-01-27 08:28:10|2411.06|2402.36|2412.57|2403.87|2412.57|2403.87|2410.59|2401.89|36
1643272100000|2022-01-27 08:28:20|2412.56|2403.86|2411.72|2403.02|2412.56|2403.86|2411.36|2402.66|34
1643272110000|2022-01-27 08:28:30|2411.63|2402.93|2411.35|2402.65|2412.37|2403.67|2411.28|2402.58|38
1643272120000|2022-01-27 08:28:40|2410.97|2402.27|2411.42|2402.72|2411.74|2403.04|2410.42|2401.72|33
1643272130000|2022-01-27 08:28:50|2411.35|2402.65|2411.63|2402.93|2411.79|2403.09|2411.2|2402.5|38
1643272140000|2022-01-27 08:29:00|2411.55|2402.85|2412.77|2404.07|2413.28|2404.58|2411.25|2402.55|39
1643272150000|2022-01-27 08:29:10|2412.47|2403.77|2412.8|2404.1|2413.55|2404.85|2412.47|2403.77|31
1643272160000|2022-01-27 08:29:20|2412.92|2404.22|2413.09|2404.39|2413.17|2404.47|2412.27|2403.57|29
1643272170000|2022-01-27 08:29:30|2412.8|2404.1|2411.3|2402.6|2413.02|2404.32|2411.3|2402.6|28
1643272180000|2022-01-27 08:29:40|2411.86|2403.16|2410.75|2402.05|2411.86|2403.16|2410.75|2402.05|26
1643272190000|2022-01-27 08:29:50|2410.73|2402.03|2411.15|2402.45|2411.69|2402.99|2410.44|2401.74|20
1643272200000|2022-01-27 08:30:00|2411.24|2402.54|2411.31|2402.61|2412.14|2403.44|2410.52|2401.82|35
1643272210000|2022-01-27 08:30:10|2410.63|2401.93|2410.28|2401.58|2411.29|2402.59|2410.18|2401.48|34
1643272220000|2022-01-27 08:30:20|2410.22|2401.52|2410.43|2401.73|2411.3|2402.6|2410.2|2401.5|33
1643272230000|2022-01-27 08:30:30|2410.18|2401.48|2411|2402.3|2411.21|2402.51|2410.18|2401.48|35
1643272240000|2022-01-27 08:30:40|2410.94|2402.24|2409.97|2401.27|2410.94|2402.24|2409.69|2400.99|38
1643272250000|2022-01-27 08:30:50|2409.98|2401.28|2409.84|2401.14|2410.3|2401.6|2409.66|2400.96|38
1643272260000|2022-01-27 08:31:00|2409.7|2401|2409.14|2400.44|2410.07|2401.37|2408.74|2400.04|34
1643272270000|2022-01-27 08:31:10|2409.21|2400.51|2409.07|2400.37|2409.46|2400.76|2408.78|2400.08|35
1643272280000|2022-01-27 08:31:20|2409.05|2400.35|2408.92|2400.22|2409.27|2400.57|2408.78|2400.08|33
1643272290000|2022-01-27 08:31:30|2408.89|2400.19|2407.62|2398.92|2408.93|2400.23|2407.61|2398.91|31
1643272300000|2022-01-27 08:31:40|2408.11|2399.41|2406.9|2398.2|2408.11|2399.41|2406.56|2397.86|29
1643272310000|2022-01-27 08:31:50|2406.78|2398.08|2408.36|2399.66|2408.36|2399.66|2406.43|2397.73|37
1643272320000|2022-01-27 08:32:00|2406.51|2397.81|2406.64|2397.94|2407.43|2398.73|2405.6|2396.9|35
1643272330000|2022-01-27 08:32:10|2406.66|2397.96|2412.53|2403.83|2412.59|2403.89|2405.56|2396.86|37
1643272340000|2022-01-27 08:32:20|2412.73|2404.03|2413.43|2404.73|2416.99|2408.29|2412.35|2403.65|38
1643272350000|2022-01-27 08:32:30|2413.45|2404.75|2412.26|2403.56|2414.17|2405.47|2412.16|2403.46|37
1643272360000|2022-01-27 08:32:40|2412.25|2403.55|2412.94|2404.24|2413.75|2405.05|2412.25|2403.55|38
1643272370000|2022-01-27 08:32:50|2412.8|2404.1|2412.41|2403.71|2413.35|2404.65|2412.15|2403.45|39
1643272380000|2022-01-27 08:33:00|2413.01|2404.31|2412.51|2403.81|2413.21|2404.51|2412.12|2403.42|37
1643272390000|2022-01-27 08:33:10|2412.57|2403.87|2413.13|2404.43|2413.82|2405.12|2412.12|2403.42|37
1643272400000|2022-01-27 08:33:20|2413.15|2404.45|2413.48|2404.78|2413.76|2405.06|2412.29|2403.59|34
1643272410000|2022-01-27 08:33:30|2413.35|2404.65|2412.41|2403.71|2413.35|2404.65|2412.05|2403.35|34
1643272420000|2022-01-27 08:33:40|2412.56|2403.86|2411.46|2402.76|2413.58|2404.88|2411.46|2402.76|37
1643272430000|2022-01-27 08:33:50|2411.52|2402.82|2412.29|2403.59|2412.84|2404.14|2411.48|2402.78|37
1643272440000|2022-01-27 08:34:00|2412.36|2403.66|2411.55|2402.85|2412.72|2404.02|2411.55|2402.85|37
1643272450000|2022-01-27 08:34:10|2411.57|2402.87|2410.16|2401.46|2411.57|2402.87|2410.07|2401.37|40
1643272460000|2022-01-27 08:34:20|2410.14|2401.44|2409.32|2400.62|2410.7|2402|2409.01|2400.31|37
1643272470000|2022-01-27 08:34:30|2409|2400.3|2407.91|2399.21|2410.1|2401.4|2407.91|2399.21|35
1643272480000|2022-01-27 08:34:40|2408.23|2399.53|2402.3|2393.6|2408.5|2399.8|2400.73|2392.03|39
1643272490000|2022-01-27 08:34:50|2402.37|2393.67|2400.27|2391.57|2402.7|2394|2400.25|2391.55|38
1643272500000|2022-01-27 08:35:00|2400.22|2391.52|2396.87|2388.17|2400.22|2391.52|2396.87|2388.17|33
1643272510000|2022-01-27 08:35:10|2396.97|2388.27|2391.45|2382.75|2396.97|2388.27|2390.76|2382.06|39
1643272520000|2022-01-27 08:35:20|2391.5|2382.8|2391.29|2382.59|2393.19|2384.49|2391.29|2382.59|39
1643272530000|2022-01-27 08:35:30|2391.54|2382.84|2394.37|2385.67|2394.46|2385.76|2391.31|2382.61|37
1643272540000|2022-01-27 08:35:40|2394.51|2385.81|2397.51|2388.81|2397.6|2388.9|2394.46|2385.76|39
1643272550000|2022-01-27 08:35:50|2397.9|2389.2|2400.79|2392.09|2401.1|2392.4|2397.9|2389.2|39
1643272560000|2022-01-27 08:36:00|2401.25|2392.55|2401.48|2392.78|2401.79|2393.09|2398.09|2389.39|40
1643272570000|2022-01-27 08:36:10|2401.51|2392.81|2399.78|2391.08|2401.94|2393.24|2399.75|2391.05|40
1643272580000|2022-01-27 08:36:20|2399.33|2390.63|2399.68|2390.98|2400.26|2391.56|2399.06|2390.36|38
1643272590000|2022-01-27 08:36:30|2399.6|2390.9|2401.17|2392.47|2401.39|2392.69|2399.18|2390.48|39
1643272600000|2022-01-27 08:36:40|2401.4|2392.7|2399.34|2390.64|2401.4|2392.7|2399.08|2390.38|34
1643272610000|2022-01-27 08:36:50|2399.3|2390.6|2400.57|2391.87|2400.76|2392.06|2399.13|2390.43|39
1643272620000|2022-01-27 08:37:00|2400.6|2391.9|2402.16|2393.46|2402.66|2393.96|2400.6|2391.9|39
1643272630000|2022-01-27 08:37:10|2402.15|2393.45|2402.29|2393.59|2402.33|2393.63|2401.12|2392.42|40
1643272640000|2022-01-27 08:37:20|2402.35|2393.65|2410.81|2402.11|2411.37|2402.67|2402.35|2393.65|38
1643272650000|2022-01-27 08:37:30|2410.57|2401.87|2410.58|2401.88|2411.19|2402.49|2410.05|2401.35|36
1643272660000|2022-01-27 08:37:40|2410.45|2401.75|2412.52|2403.82|2412.98|2404.28|2410.32|2401.62|32
1643272670000|2022-01-27 08:37:50|2412.54|2403.84|2410.51|2401.81|2412.54|2403.84|2409.9|2401.2|38
1643272680000|2022-01-27 08:38:00|2410.47|2401.77|2409.48|2400.78|2411.52|2402.82|2409.48|2400.78|39
1643272690000|2022-01-27 08:38:10|2409.38|2400.68|2408.72|2400.02|2410.75|2402.05|2408.53|2399.83|40
1643272700000|2022-01-27 08:38:20|2408.66|2399.96|2409.01|2400.31|2410|2401.3|2407.88|2399.18|36
1643272710000|2022-01-27 08:38:30|2409.08|2400.38|2409.47|2400.77|2410.33|2401.63|2408.93|2400.23|37
1643272720000|2022-01-27 08:38:40|2409.21|2400.51|2410.28|2401.58|2410.32|2401.62|2407.78|2399.08|37
1643272730000|2022-01-27 08:38:50|2410.37|2401.67|2409.86|2401.16|2410.89|2402.19|2409.86|2401.16|36
1643272740000|2022-01-27 08:39:00|2409.93|2401.23|2410.39|2401.69|2410.82|2402.12|2409.49|2400.79|36
1643272750000|2022-01-27 08:39:10|2410.44|2401.74|2408.44|2399.74|2410.55|2401.85|2408.44|2399.74|40
1643272760000|2022-01-27 08:39:20|2408.43|2399.73|2408.63|2399.93|2408.85|2400.15|2407.88|2399.18|37
1643272770000|2022-01-27 08:39:30|2408.75|2400.05|2407.95|2399.25|2408.77|2400.07|2407.16|2398.46|34
1643272780000|2022-01-27 08:39:40|2407.88|2399.18|2408.76|2400.06|2408.94|2400.24|2407.65|2398.95|35
1643272790000|2022-01-27 08:39:50|2408.77|2400.07|2406.79|2398.09|2408.78|2400.08|2406.78|2398.08|30
1643272800000|2022-01-27 08:40:00|2406.87|2398.17|2405.79|2397.09|2407.1|2398.4|2404.13|2395.43|34
1643272810000|2022-01-27 08:40:10|2406|2397.3|2405.8|2397.1|2406.49|2397.79|2403.02|2394.32|37
1643272820000|2022-01-27 08:40:20|2405.82|2397.12|2406|2397.3|2406.63|2397.93|2404.5|2395.8|39
1643272830000|2022-01-27 08:40:30|2405.66|2396.96|2407.86|2399.16|2407.86|2399.16|2405.44|2396.74|36
1643272840000|2022-01-27 08:40:40|2408.15|2399.45|2409.93|2401.23|2409.93|2401.23|2407.99|2399.29|35
1643272850000|2022-01-27 08:40:50|2409.9|2401.2|2410.56|2401.86|2410.56|2401.86|2409.31|2400.61|36
1643272860000|2022-01-27 08:41:00|2410.8|2402.1|2410.86|2402.16|2411.18|2402.48|2410.68|2401.98|27
1643272870000|2022-01-27 08:41:10|2410.87|2402.17|2410.48|2401.78|2411.6|2402.9|2410.33|2401.63|35
1643272880000|2022-01-27 08:41:20|2410.5|2401.8|2411.19|2402.49|2411.19|2402.49|2409.78|2401.08|35
1643272890000|2022-01-27 08:41:30|2411.15|2402.45|2410.81|2402.11|2411.86|2403.16|2410.79|2402.09|33
1643272900000|2022-01-27 08:41:40|2410.86|2402.16|2409.88|2401.18|2410.86|2402.16|2409.78|2401.08|34
1643272910000|2022-01-27 08:41:50|2410.01|2401.31|2409.05|2400.35|2410.73|2402.03|2408.97|2400.27|38
1643272920000|2022-01-27 08:42:00|2409.16|2400.46|2408.28|2399.58|2409.25|2400.55|2408.18|2399.48|36
1643272930000|2022-01-27 08:42:10|2408.3|2399.6|2408.38|2399.68|2410.17|2401.47|2408.3|2399.6|34
1643272940000|2022-01-27 08:42:20|2408.5|2399.8|2408.32|2399.62|2409.8|2401.1|2407.88|2399.18|30
1643272950000|2022-01-27 08:42:30|2408.31|2399.61|2410.39|2401.69|2410.45|2401.75|2408.27|2399.57|28
1643272960000|2022-01-27 08:42:40|2410.35|2401.65|2409.88|2401.18|2410.45|2401.75|2409.88|2401.18|34
1643272970000|2022-01-27 08:42:50|2410.21|2401.51|2408.65|2399.95|2410.36|2401.66|2408.51|2399.81|32
1643272980000|2022-01-27 08:43:00|2408.77|2400.07|2408.97|2400.27|2409.2|2400.5|2408.25|2399.55|28
1643272990000|2022-01-27 08:43:10|2408.74|2400.04|2408.63|2399.93|2408.74|2400.04|2406.46|2397.76|37
1643273000000|2022-01-27 08:43:20|2408.58|2399.88|2408.37|2399.67|2409.2|2400.5|2406.99|2398.29|35
1643273010000|2022-01-27 08:43:30|2407.78|2399.08|2411.13|2402.43|2411.13|2402.43|2407.78|2399.08|39
1643273020000|2022-01-27 08:43:40|2411.26|2402.56|2418.39|2409.69|2418.92|2410.22|2411.26|2402.56|39
1643273030000|2022-01-27 08:43:50|2418.59|2409.89|2415.35|2406.65|2418.59|2409.89|2414.75|2406.05|40
1643273040000|2022-01-27 08:44:00|2415.2|2406.5|2415.91|2407.21|2416.55|2407.85|2414.12|2405.42|38
1643273050000|2022-01-27 08:44:10|2416.21|2407.51|2419.54|2410.84|2420.26|2411.56|2415.85|2407.15|39
1643273060000|2022-01-27 08:44:20|2419.41|2410.71|2420.53|2411.83|2420.95|2412.25|2419.21|2410.51|39
1643273070000|2022-01-27 08:44:30|2420.81|2412.11|2419.82|2411.12|2421.13|2412.43|2419.39|2410.69|38
1643273080000|2022-01-27 08:44:40|2419.83|2411.13|2421.93|2413.23|2421.93|2413.23|2419.65|2410.95|38
1643273090000|2022-01-27 08:44:50|2422.03|2413.33|2425.19|2416.49|2426.18|2417.48|2421.69|2412.99|37
1643273100000|2022-01-27 08:45:00|2424.88|2416.18|2424.04|2415.34|2425.88|2417.18|2423.81|2415.11|36
1643273110000|2022-01-27 08:45:10|2424.25|2415.55|2423.25|2414.55|2424.63|2415.93|2421.43|2412.73|40
1643273120000|2022-01-27 08:45:20|2423.46|2414.76|2423.55|2414.85|2423.86|2415.16|2423.02|2414.32|35
1643273130000|2022-01-27 08:45:30|2423.45|2414.75|2426.03|2417.33|2426.04|2417.34|2423.42|2414.72|35
1643273140000|2022-01-27 08:45:40|2425.95|2417.25|2429.79|2421.09|2430.03|2421.33|2425.52|2416.82|30
1643273150000|2022-01-27 08:45:50|2429.96|2421.26|2430.75|2422.05|2431.82|2423.12|2429.54|2420.84|33
1643273160000|2022-01-27 08:46:00|2430.83|2422.13|2430.04|2421.34|2431.85|2423.15|2430.04|2421.34|35
1643273170000|2022-01-27 08:46:10|2429.84|2421.14|2431.32|2422.62|2431.78|2423.08|2429.7|2421|36
1643273180000|2022-01-27 08:46:20|2431.26|2422.56|2432|2423.3|2432|2423.3|2430.42|2421.72|38
1643273190000|2022-01-27 08:46:30|2431.98|2423.28|2431.57|2422.87|2432.24|2423.54|2431.27|2422.57|38
1643273200000|2022-01-27 08:46:40|2431.59|2422.89|2437.1|2428.4|2437.1|2428.4|2431.23|2422.53|38
1643273210000|2022-01-27 08:46:50|2437.43|2428.73|2435.22|2426.52|2437.43|2428.73|2434.82|2426.12|40
1643273220000|2022-01-27 08:47:00|2435.47|2426.77|2434.62|2425.92|2437.15|2428.45|2433.99|2425.29|39
1643273230000|2022-01-27 08:47:10|2434.46|2425.76|2436.35|2427.65|2436.35|2427.65|2433.82|2425.12|38
1643273240000|2022-01-27 08:47:20|2436.21|2427.51|2434.24|2425.54|2436.21|2427.51|2434.2|2425.5|38
1643273250000|2022-01-27 08:47:30|2434.1|2425.4|2433.96|2425.26|2434.1|2425.4|2432.97|2424.27|40
1643273260000|2022-01-27 08:47:40|2433.94|2425.24|2434.78|2426.08|2435.94|2427.24|2433.92|2425.22|39
1643273270000|2022-01-27 08:47:50|2434.54|2425.84|2433.31|2424.61|2434.93|2426.23|2432.61|2423.91|39
1643273280000|2022-01-27 08:48:00|2432.77|2424.07|2431.77|2423.07|2434.41|2425.71|2431.58|2422.88|36
1643273290000|2022-01-27 08:48:10|2431.49|2422.79|2432.14|2423.44|2432.49|2423.79|2431.39|2422.69|37
1643273300000|2022-01-27 08:48:20|2432.42|2423.72|2433.48|2424.78|2434.65|2425.95|2432.34|2423.64|38
1643273310000|2022-01-27 08:48:30|2433.5|2424.8|2433.48|2424.78|2433.9|2425.2|2432.89|2424.19|36
1643273320000|2022-01-27 08:48:40|2433.53|2424.83|2432.1|2423.4|2433.65|2424.95|2432.02|2423.32|36
1643273330000|2022-01-27 08:48:50|2432.24|2423.54|2432.96|2424.26|2433.16|2424.46|2431.99|2423.29|39
1643273340000|2022-01-27 08:49:00|2432.92|2424.22|2431.11|2422.41|2433.56|2424.86|2430.82|2422.12|39
1643273350000|2022-01-27 08:49:10|2431.12|2422.42|2431.82|2423.12|2432.22|2423.52|2430.51|2421.81|40
1643273360000|2022-01-27 08:49:20|2431.55|2422.85|2432.27|2423.57|2432.46|2423.76|2431.06|2422.36|38
1643273370000|2022-01-27 08:49:30|2432.24|2423.54|2434.28|2425.58|2434.48|2425.78|2431.59|2422.89|38
1643273380000|2022-01-27 08:49:40|2434.61|2425.91|2432.94|2424.24|2434.64|2425.94|2432.2|2423.5|37
1643273390000|2022-01-27 08:49:50|2433.04|2424.34|2432.86|2424.16|2433.5|2424.8|2432.76|2424.06|34
1643273400000|2022-01-27 08:50:00|2432.61|2423.91|2431.81|2423.11|2433.17|2424.47|2431.51|2422.81|39
1643273410000|2022-01-27 08:50:10|2431.74|2423.04|2431.02|2422.32|2431.75|2423.05|2430.51|2421.81|37
1643273420000|2022-01-27 08:50:20|2431.03|2422.33|2432.53|2423.83|2432.73|2424.03|2430.83|2422.13|37
1643273430000|2022-01-27 08:50:30|2432.43|2423.73|2431.53|2422.83|2432.75|2424.05|2431.36|2422.66|36
1643273440000|2022-01-27 08:50:40|2431.27|2422.57|2430.47|2421.77|2431.36|2422.66|2430.31|2421.61|37
1643273450000|2022-01-27 08:50:50|2431.26|2422.56|2430.13|2421.43|2431.4|2422.7|2430.05|2421.35|36
1643273460000|2022-01-27 08:51:00|2429.92|2421.22|2429.7|2421|2430.43|2421.73|2429.32|2420.62|36
1643273470000|2022-01-27 08:51:10|2429.73|2421.03|2429.79|2421.09|2431.07|2422.37|2429.73|2421.03|39
1643273480000|2022-01-27 08:51:20|2429.76|2421.06|2429.93|2421.23|2431.12|2422.42|2429.67|2420.97|38
1643273490000|2022-01-27 08:51:30|2429.99|2421.29|2430.54|2421.84|2430.94|2422.24|2429.98|2421.28|35
1643273500000|2022-01-27 08:51:40|2430.68|2421.98|2429.58|2420.88|2430.71|2422.01|2429.42|2420.72|39
1643273510000|2022-01-27 08:51:50|2429.49|2420.79|2428.49|2419.79|2429.54|2420.84|2428.48|2419.78|29
1643273520000|2022-01-27 08:52:00|2428.51|2419.81|2428.54|2419.84|2428.97|2420.27|2428.44|2419.74|27
1643273530000|2022-01-27 08:52:10|2428.74|2420.04|2428.36|2419.66|2430.43|2421.73|2428.36|2419.66|36
1643273540000|2022-01-27 08:52:20|2428.25|2419.55|2428.13|2419.43|2428.87|2420.17|2428.13|2419.43|34
1643273550000|2022-01-27 08:52:30|2428.04|2419.34|2434.63|2425.93|2435.31|2426.61|2428.04|2419.34|37
1643273560000|2022-01-27 08:52:40|2434.7|2426|2434.7|2426|2435.77|2427.07|2434.67|2425.97|36
1643273570000|2022-01-27 08:52:50|2434.74|2426.04|2434.43|2425.73|2435.24|2426.54|2433.12|2424.42|38
1643273580000|2022-01-27 08:53:00|2434.21|2425.51|2435.01|2426.31|2435.7|2427|2434.21|2425.51|35
1643273590000|2022-01-27 08:53:10|2434.39|2425.69|2436.76|2428.06|2436.76|2428.06|2434.39|2425.69|35
1643273600000|2022-01-27 08:53:20|2437.15|2428.45|2435.06|2426.36|2437.15|2428.45|2434.67|2425.97|36
1643273610000|2022-01-27 08:53:30|2435.05|2426.35|2434.68|2425.98|2435.05|2426.35|2433.97|2425.27|30
1643273620000|2022-01-27 08:53:40|2434.63|2425.93|2434.78|2426.08|2435.79|2427.09|2434.63|2425.93|38
1643273630000|2022-01-27 08:53:50|2434.77|2426.07|2435.84|2427.14|2436.95|2428.25|2434.53|2425.83|34
1643273640000|2022-01-27 08:54:00|2435.6|2426.9|2435.01|2426.31|2435.72|2427.02|2435.01|2426.31|36
1643273650000|2022-01-27 08:54:10|2435|2426.3|2433.7|2425|2435|2426.3|2433.27|2424.57|39
1643273660000|2022-01-27 08:54:20|2433.62|2424.92|2432.25|2423.55|2433.62|2424.92|2432.2|2423.5|36
1643273670000|2022-01-27 08:54:30|2431.57|2422.87|2431.73|2423.03|2432.9|2424.2|2431.57|2422.87|36
1643273680000|2022-01-27 08:54:40|2431.83|2423.13|2432.86|2424.16|2433.05|2424.35|2431.83|2423.13|33
1643273690000|2022-01-27 08:54:50|2433.15|2424.45|2433.51|2424.81|2434.77|2426.07|2432.27|2423.57|35
1643273700000|2022-01-27 08:55:00|2433.4|2424.7|2434.35|2425.65|2435.22|2426.52|2433.4|2424.7|34
1643273710000|2022-01-27 08:55:10|2434.37|2425.67|2433.06|2424.36|2434.82|2426.12|2432.36|2423.66|36
1643273720000|2022-01-27 08:55:20|2433.05|2424.35|2432.16|2423.46|2433.54|2424.84|2432.1|2423.4|39
1643273730000|2022-01-27 08:55:30|2431.63|2422.93|2432.83|2424.13|2432.9|2424.2|2431.01|2422.31|39
1643273740000|2022-01-27 08:55:40|2432.79|2424.09|2433.32|2424.62|2433.99|2425.29|2432.51|2423.81|37
1643273750000|2022-01-27 08:55:50|2433.36|2424.66|2433.83|2425.13|2434.11|2425.41|2433.19|2424.49|38
1643273760000|2022-01-27 08:56:00|2433.66|2424.96|2434.09|2425.39|2434.32|2425.62|2432.73|2424.03|39
1643273770000|2022-01-27 08:56:10|2434.23|2425.53|2435.2|2426.5|2435.22|2426.52|2433.3|2424.6|38
1643273780000|2022-01-27 08:56:20|2435.19|2426.49|2435.85|2427.15|2436.38|2427.68|2435.05|2426.35|38
1643273790000|2022-01-27 08:56:30|2435.89|2427.19|2437.27|2428.57|2437.52|2428.82|2435.89|2427.19|36
1643273800000|2022-01-27 08:56:40|2437.16|2428.46|2437.74|2429.04|2437.74|2429.04|2436.65|2427.95|36
1643273810000|2022-01-27 08:56:50|2437.72|2429.02|2437.7|2429|2438.37|2429.67|2437.64|2428.94|36
1643273820000|2022-01-27 08:57:00|2437.76|2429.06|2438.59|2429.89|2438.75|2430.05|2437.76|2429.06|34
1643273830000|2022-01-27 08:57:10|2438.38|2429.68|2437.41|2428.71|2438.6|2429.9|2437.29|2428.59|35
1643273840000|2022-01-27 08:57:20|2437.47|2428.77|2437.79|2429.09|2438.17|2429.47|2437.41|2428.71|39
1643273850000|2022-01-27 08:57:30|2437.8|2429.1|2438.24|2429.54|2438.24|2429.54|2437.7|2429|34
1643273860000|2022-01-27 08:57:40|2438.22|2429.52|2438.78|2430.08|2438.78|2430.08|2437.86|2429.16|35
1643273870000|2022-01-27 08:57:50|2438.91|2430.21|2440.75|2432.05|2441.34|2432.64|2438.26|2429.56|30
1643273880000|2022-01-27 08:58:00|2440.43|2431.73|2441.08|2432.38|2441.08|2432.38|2439.86|2431.16|37
1643273890000|2022-01-27 08:58:10|2441.33|2432.63|2443.32|2434.62|2443.32|2434.62|2440.33|2431.63|37
1643273900000|2022-01-27 08:58:20|2443.29|2434.59|2448.72|2440.02|2448.88|2440.18|2443.05|2434.35|34
1643273910000|2022-01-27 08:58:30|2448.62|2439.92|2446.28|2437.58|2449.08|2440.38|2445.86|2437.16|36
1643273920000|2022-01-27 08:58:40|2446.5|2437.8|2446.87|2438.17|2447.77|2439.07|2446.5|2437.8|28
1643273930000|2022-01-27 08:58:50|2446.78|2438.08|2446.48|2437.78|2447.5|2438.8|2445.51|2436.81|37
1643273940000|2022-01-27 08:59:00|2446.56|2437.86|2445.85|2437.15|2447.15|2438.45|2444.72|2436.02|38
1643273950000|2022-01-27 08:59:10|2445.56|2436.86|2443.77|2435.07|2445.56|2436.86|2442.75|2434.05|37
1643273960000|2022-01-27 08:59:20|2443.85|2435.15|2442.51|2433.81|2443.85|2435.15|2442.31|2433.61|35
1643273970000|2022-01-27 08:59:30|2442.48|2433.78|2443.41|2434.71|2443.99|2435.29|2442.29|2433.59|37
1643273980000|2022-01-27 08:59:40|2443.61|2434.91|2444.08|2435.38|2444.08|2435.38|2443.23|2434.53|35
1643273990000|2022-01-27 08:59:50|2444.1|2435.4|2446.16|2437.46|2446.33|2437.63|2443.59|2434.89|36
1643274000000|2022-01-27 09:00:00|2446.05|2437.35|2447.04|2438.34|2447.21|2438.51|2445.55|2436.85|36
1643274010000|2022-01-27 09:00:10|2446.71|2438.01|2443.94|2435.24|2446.71|2438.01|2443.88|2435.18|38
1643274020000|2022-01-27 09:00:20|2443.89|2435.19|2443.08|2434.38|2443.89|2435.19|2442.27|2433.57|36
1643274030000|2022-01-27 09:00:30|2443.28|2434.58|2441.47|2432.77|2443.28|2434.58|2441.17|2432.47|37
1643274040000|2022-01-27 09:00:40|2441|2432.3|2440.78|2432.08|2441.85|2433.15|2440.13|2431.43|34
1643274050000|2022-01-27 09:00:50|2441.05|2432.35|2441.4|2432.7|2441.45|2432.75|2440.14|2431.44|35
1643274060000|2022-01-27 09:01:00|2441.2|2432.5|2441.16|2432.46|2441.62|2432.92|2440.76|2432.06|35
1643274070000|2022-01-27 09:01:10|2441.32|2432.62|2440.51|2431.81|2441.32|2432.62|2440.26|2431.56|27
1643274080000|2022-01-27 09:01:20|2440.46|2431.76|2440.86|2432.16|2440.89|2432.19|2439.84|2431.14|31
1643274090000|2022-01-27 09:01:30|2440.79|2432.09|2441.68|2432.98|2441.68|2432.98|2440.04|2431.34|38
1643274100000|2022-01-27 09:01:40|2441.61|2432.91|2442.18|2433.48|2442.18|2433.48|2440.77|2432.07|36
1643274110000|2022-01-27 09:01:50|2442.38|2433.68|2442.99|2434.29|2443.06|2434.36|2441.93|2433.23|37
1643274120000|2022-01-27 09:02:00|2442.3|2433.6|2443.02|2434.32|2443.43|2434.73|2442.3|2433.6|36
1643274130000|2022-01-27 09:02:10|2443.08|2434.38|2442.9|2434.2|2443.73|2435.03|2442.67|2433.97|33
1643274140000|2022-01-27 09:02:20|2442.74|2434.04|2441.95|2433.25|2442.74|2434.04|2441.64|2432.94|35
1643274150000|2022-01-27 09:02:30|2441.94|2433.24|2441.41|2432.71|2441.94|2433.24|2441.07|2432.37|38
1643274160000|2022-01-27 09:02:40|2441.45|2432.75|2440.81|2432.11|2441.66|2432.96|2440.81|2432.11|36
1643274170000|2022-01-27 09:02:50|2440.78|2432.08|2440.8|2432.1|2441.56|2432.86|2440.63|2431.93|36
1643274180000|2022-01-27 09:03:00|2440.79|2432.09|2439.38|2430.68|2441.06|2432.36|2439.38|2430.68|38
1643274190000|2022-01-27 09:03:10|2439.58|2430.88|2439.75|2431.05|2440.61|2431.91|2439.41|2430.71|35
1643274200000|2022-01-27 09:03:20|2440.43|2431.73|2440.81|2432.11|2440.9|2432.2|2439.88|2431.18|37
1643274210000|2022-01-27 09:03:30|2440.79|2432.09|2441.15|2432.45|2441.15|2432.45|2439.43|2430.73|36
1643274220000|2022-01-27 09:03:40|2441.24|2432.54|2441.93|2433.23|2441.95|2433.25|2441.23|2432.53|36
1643274230000|2022-01-27 09:03:50|2441.95|2433.25|2441.17|2432.47|2441.98|2433.28|2440.25|2431.55|34
1643274240000|2022-01-27 09:04:00|2441.11|2432.41|2441.85|2433.15|2442.03|2433.33|2440.54|2431.84|36
1643274250000|2022-01-27 09:04:10|2441.8|2433.1|2442.16|2433.46|2442.33|2433.63|2439.88|2431.18|39
1643274260000|2022-01-27 09:04:20|2442.17|2433.47|2441.69|2432.99|2442.26|2433.56|2440.86|2432.16|38
1643274270000|2022-01-27 09:04:30|2441.68|2432.98|2439.63|2430.93|2441.84|2433.14|2439.09|2430.39|39
1643274280000|2022-01-27 09:04:40|2439.64|2430.94|2439.22|2430.52|2439.64|2430.94|2438.85|2430.15|33
1643274290000|2022-01-27 09:04:50|2439.21|2430.51|2439.17|2430.47|2439.29|2430.59|2438.02|2429.32|38
1643274300000|2022-01-27 09:05:00|2439.23|2430.53|2438.61|2429.91|2439.23|2430.53|2438.17|2429.47|34
1643274310000|2022-01-27 09:05:10|2438.6|2429.9|2437.56|2428.86|2438.6|2429.9|2437.45|2428.75|38
1643274320000|2022-01-27 09:05:20|2437.68|2428.98|2436.61|2427.91|2438.75|2430.05|2436.38|2427.68|35
1643274330000|2022-01-27 09:05:30|2436.46|2427.76|2436.73|2428.03|2437.27|2428.57|2436.46|2427.76|36
1643274340000|2022-01-27 09:05:40|2436.75|2428.05|2436.73|2428.03|2436.99|2428.29|2436.06|2427.36|38
1643274350000|2022-01-27 09:05:50|2436.65|2427.95|2437.94|2429.24|2438.08|2429.38|2436.61|2427.91|37
1643274360000|2022-01-27 09:06:00|2437.92|2429.22|2437.41|2428.71|2438.85|2430.15|2437.28|2428.58|38
1643274370000|2022-01-27 09:06:10|2437.67|2428.97|2437.23|2428.53|2437.88|2429.18|2436.96|2428.26|36
1643274380000|2022-01-27 09:06:20|2437.16|2428.46|2436.02|2427.32|2437.16|2428.46|2436.02|2427.32|37
1643274390000|2022-01-27 09:06:30|2436.18|2427.48|2437.21|2428.51|2437.47|2428.77|2435.98|2427.28|36
1643274400000|2022-01-27 09:06:40|2437.26|2428.56|2437.47|2428.77|2437.68|2428.98|2436.68|2427.98|37
1643274410000|2022-01-27 09:06:50|2437.39|2428.69|2436.99|2428.29|2437.42|2428.72|2436.53|2427.83|33
1643274420000|2022-01-27 09:07:00|2437.14|2428.44|2437.97|2429.27|2438.35|2429.65|2437.04|2428.34|37
1643274430000|2022-01-27 09:07:10|2437.8|2429.1|2439.05|2430.35|2439.7|2431|2437.78|2429.08|35
1643274440000|2022-01-27 09:07:20|2439.01|2430.31|2437.45|2428.75|2439.02|2430.32|2437.37|2428.67|36
1643274450000|2022-01-27 09:07:30|2437.35|2428.65|2437.81|2429.11|2438.21|2429.51|2436.93|2428.23|36
1643274460000|2022-01-27 09:07:40|2437.84|2429.14|2437.99|2429.29|2438.76|2430.06|2437.84|2429.14|37
1643274470000|2022-01-27 09:07:50|2438.04|2429.34|2437.2|2428.5|2438.04|2429.34|2437.02|2428.32|37
1643274480000|2022-01-27 09:08:00|2437.21|2428.51|2437.71|2429.01|2437.74|2429.04|2436.88|2428.18|29
1643274490000|2022-01-27 09:08:10|2436.95|2428.25|2436.53|2427.83|2437.71|2429.01|2436.5|2427.8|26
1643274500000|2022-01-27 09:08:20|2436.93|2428.23|2436.26|2427.56|2437.36|2428.66|2435.99|2427.29|29
1643274510000|2022-01-27 09:08:30|2436.45|2427.75|2435.57|2426.87|2436.48|2427.78|2435.57|2426.87|34
1643274520000|2022-01-27 09:08:40|2435.85|2427.15|2435.53|2426.83|2436.7|2428|2435.48|2426.78|28
1643274530000|2022-01-27 09:08:50|2435.48|2426.78|2435.58|2426.88|2436.04|2427.34|2435.48|2426.78|28
1643274540000|2022-01-27 09:09:00|2436.04|2427.34|2434.72|2426.02|2436.04|2427.34|2434.36|2425.66|35
1643274550000|2022-01-27 09:09:10|2434.63|2425.93|2434|2425.3|2434.8|2426.1|2434|2425.3|35
1643274560000|2022-01-27 09:09:20|2433.99|2425.29|2434.48|2425.78|2435.56|2426.86|2433.99|2425.29|40
1643274570000|2022-01-27 09:09:30|2434.54|2425.84|2434.12|2425.42|2434.62|2425.92|2434.12|2425.42|34
1643274580000|2022-01-27 09:09:40|2434.16|2425.46|2433.77|2425.07|2434.39|2425.69|2432.83|2424.13|36
1643274590000|2022-01-27 09:09:50|2433.44|2424.74|2432.68|2423.98|2433.54|2424.84|2432.58|2423.88|23
1643274600000|2022-01-27 09:10:00|2432.69|2423.99|2434.23|2425.53|2434.56|2425.86|2432.53|2423.83|34
1643274610000|2022-01-27 09:10:10|2434.27|2425.57|2434.92|2426.22|2435.06|2426.36|2434.27|2425.57|25
1643274620000|2022-01-27 09:10:20|2435.29|2426.59|2433.89|2425.19|2435.29|2426.59|2433.89|2425.19|38
1643274630000|2022-01-27 09:10:30|2434.06|2425.36|2432.61|2423.91|2434.37|2425.67|2432.36|2423.66|28
1643274640000|2022-01-27 09:10:40|2432.99|2424.29|2432.8|2424.1|2432.99|2424.29|2432.5|2423.8|15
1643274650000|2022-01-27 09:10:50|2432.82|2424.12|2433.64|2424.94|2434.78|2426.08|2432.63|2423.93|36
1643274660000|2022-01-27 09:11:00|2433.67|2424.97|2433.39|2424.69|2433.76|2425.06|2432.44|2423.74|38
1643274670000|2022-01-27 09:11:10|2433.36|2424.66|2435.11|2426.41|2435.42|2426.72|2433.28|2424.58|37
1643274680000|2022-01-27 09:11:20|2435.13|2426.43|2435.33|2426.63|2435.59|2426.89|2434.29|2425.59|34
1643274690000|2022-01-27 09:11:30|2435.32|2426.62|2435.4|2426.7|2435.5|2426.8|2434.9|2426.2|36
1643274700000|2022-01-27 09:11:40|2435.43|2426.73|2436.7|2428|2436.87|2428.17|2435.15|2426.45|36
1643274710000|2022-01-27 09:11:50|2436.86|2428.16|2437.4|2428.7|2437.92|2429.22|2436.34|2427.64|37
1643274720000|2022-01-27 09:12:00|2437.2|2428.5|2436.75|2428.05|2437.4|2428.7|2436.37|2427.67|39
1643274730000|2022-01-27 09:12:10|2436.71|2428.01|2437.23|2428.53|2437.45|2428.75|2436.64|2427.94|36
1643274740000|2022-01-27 09:12:20|2437.47|2428.77|2438.21|2429.51|2438.92|2430.22|2437.23|2428.53|34
1643274750000|2022-01-27 09:12:30|2438.45|2429.75|2438.3|2429.6|2439.01|2430.31|2437.92|2429.22|29
1643274760000|2022-01-27 09:12:40|2439.29|2430.59|2440.85|2432.15|2441.34|2432.64|2438.08|2429.38|31
1643274770000|2022-01-27 09:12:50|2441.15|2432.45|2440.12|2431.42|2441.28|2432.58|2440.05|2431.35|34
1643274780000|2022-01-27 09:13:00|2440.28|2431.58|2441.17|2432.47|2441.8|2433.1|2440.28|2431.58|37
1643274790000|2022-01-27 09:13:10|2441.25|2432.55|2444.03|2435.33|2444.03|2435.33|2441.25|2432.55|36
1643274800000|2022-01-27 09:13:20|2444.1|2435.4|2443.91|2435.21|2444.41|2435.71|2443.32|2434.62|36
1643274810000|2022-01-27 09:13:30|2443.9|2435.2|2444.9|2436.2|2445.04|2436.34|2443.9|2435.2|33
1643274820000|2022-01-27 09:13:40|2444.91|2436.21|2444.08|2435.38|2445.25|2436.55|2442.7|2434|38
1643274830000|2022-01-27 09:13:50|2444.24|2435.54|2444.31|2435.61|2445|2436.3|2443.54|2434.84|38
1643274840000|2022-01-27 09:14:00|2444.66|2435.96|2444.57|2435.87|2445.21|2436.51|2444.24|2435.54|37
1643274850000|2022-01-27 09:14:10|2444.55|2435.85|2444.25|2435.55|2444.72|2436.02|2442.53|2433.83|39
1643274860000|2022-01-27 09:14:20|2444.32|2435.62|2445.24|2436.54|2446.06|2437.36|2444.05|2435.35|39
1643274870000|2022-01-27 09:14:30|2445.07|2436.37|2444.77|2436.07|2445.54|2436.84|2444.07|2435.37|38
1643274880000|2022-01-27 09:14:40|2444.87|2436.17|2445.06|2436.36|2445.06|2436.36|2443.88|2435.18|37
1643274890000|2022-01-27 09:14:50|2444.91|2436.21|2444.92|2436.22|2444.98|2436.28|2444.37|2435.67|36
1643274900000|2022-01-27 09:15:00|2444.9|2436.2|2445.43|2436.73|2446.27|2437.57|2444.9|2436.2|36
1643274910000|2022-01-27 09:15:10|2445.41|2436.71|2444.68|2435.98|2445.41|2436.71|2443.59|2434.89|38
1643274920000|2022-01-27 09:15:20|2444.72|2436.02|2444.22|2435.52|2444.84|2436.14|2444.17|2435.47|37
1643274930000|2022-01-27 09:15:30|2444.12|2435.42|2443.73|2435.03|2444.22|2435.52|2443.45|2434.75|38
1643274940000|2022-01-27 09:15:40|2443.63|2434.93|2442.32|2433.62|2443.87|2435.17|2442.06|2433.36|27
1643274950000|2022-01-27 09:15:50|2442.22|2433.52|2441.99|2433.29|2442.65|2433.95|2441.76|2433.06|37
1643274960000|2022-01-27 09:16:00|2442.06|2433.36|2440.65|2431.95|2442.33|2433.63|2440.35|2431.65|36
1643274970000|2022-01-27 09:16:10|2440.66|2431.96|2439.44|2430.74|2441.49|2432.79|2439.44|2430.74|36
1643274980000|2022-01-27 09:16:20|2439.43|2430.73|2438.08|2429.38|2439.86|2431.16|2438.08|2429.38|36
1643274990000|2022-01-27 09:16:30|2438.24|2429.54|2437.84|2429.14|2438.57|2429.87|2437.73|2429.03|38
1643275000000|2022-01-27 09:16:40|2437.8|2429.1|2435.99|2427.29|2438.08|2429.38|2435.99|2427.29|39
1643275010000|2022-01-27 09:16:50|2436.01|2427.31|2435.41|2426.71|2436.07|2427.37|2434.88|2426.18|33
1643275020000|2022-01-27 09:17:00|2435.4|2426.7|2437.27|2428.57|2437.44|2428.74|2435.4|2426.7|37
1643275030000|2022-01-27 09:17:10|2437.3|2428.6|2437.52|2428.82|2437.72|2429.02|2437.3|2428.6|36
1643275040000|2022-01-27 09:17:20|2437.55|2428.85|2437.53|2428.83|2437.95|2429.25|2436.87|2428.17|35
1643275050000|2022-01-27 09:17:30|2437.44|2428.74|2436.42|2427.72|2437.44|2428.74|2436.26|2427.56|33
1643275060000|2022-01-27 09:17:40|2436.48|2427.78|2436.46|2427.76|2436.58|2427.88|2436.21|2427.51|28
1643275070000|2022-01-27 09:17:50|2436.36|2427.66|2436.44|2427.74|2436.56|2427.86|2436.14|2427.44|29
1643275080000|2022-01-27 09:18:00|2437.06|2428.36|2437.33|2428.63|2437.67|2428.97|2436.91|2428.21|33
1643275090000|2022-01-27 09:18:10|2437.34|2428.64|2437.01|2428.31|2438.18|2429.48|2436.9|2428.2|33
1643275100000|2022-01-27 09:18:20|2436.97|2428.27|2437.12|2428.42|2437.59|2428.89|2436.84|2428.14|36
1643275110000|2022-01-27 09:18:30|2437.14|2428.44|2438.17|2429.47|2438.47|2429.77|2437.14|2428.44|32
1643275120000|2022-01-27 09:18:40|2438.13|2429.43|2437.68|2428.98|2438.33|2429.63|2437.68|2428.98|37
1643275130000|2022-01-27 09:18:50|2437.67|2428.97|2436.93|2428.23|2437.92|2429.22|2436.93|2428.23|31
1643275140000|2022-01-27 09:19:00|2437.15|2428.45|2436.59|2427.89|2437.15|2428.45|2436.15|2427.45|33
1643275150000|2022-01-27 09:19:10|2436.36|2427.66|2440.64|2431.94|2440.64|2431.94|2436.3|2427.6|36
1643275160000|2022-01-27 09:19:20|2439.78|2431.08|2439.28|2430.58|2442.16|2433.46|2439.28|2430.58|40
1643275170000|2022-01-27 09:19:30|2439.4|2430.7|2443.5|2434.8|2443.82|2435.12|2439.06|2430.36|38
1643275180000|2022-01-27 09:19:40|2443.62|2434.92|2442.56|2433.86|2444.43|2435.73|2442.56|2433.86|35
1643275190000|2022-01-27 09:19:50|2443.32|2434.62|2442.93|2434.23|2444.4|2435.7|2442.59|2433.89|38
1643275200000|2022-01-27 09:20:00|2443.18|2434.48|2440.08|2431.38|2443.18|2434.48|2440|2431.3|37
1643275210000|2022-01-27 09:20:10|2439.96|2431.26|2442.13|2433.43|2442.45|2433.75|2439.18|2430.48|38
1643275220000|2022-01-27 09:20:20|2441.97|2433.27|2441.1|2432.4|2441.97|2433.27|2440.91|2432.21|37
1643275230000|2022-01-27 09:20:30|2441.13|2432.43|2441.73|2433.03|2442.51|2433.81|2441.13|2432.43|39
1643275240000|2022-01-27 09:20:40|2441.7|2433|2441.59|2432.89|2442.21|2433.51|2441.59|2432.89|36
1643275250000|2022-01-27 09:20:50|2441.58|2432.88|2439.02|2430.32|2441.97|2433.27|2439.02|2430.32|38
1643275260000|2022-01-27 09:21:00|2438.75|2430.05|2438.63|2429.93|2438.75|2430.05|2437.02|2428.32|39
1643275270000|2022-01-27 09:21:10|2438.65|2429.95|2438.02|2429.32|2439.23|2430.53|2437.57|2428.87|37
1643275280000|2022-01-27 09:21:20|2438.17|2429.47|2439.49|2430.79|2440.48|2431.78|2438|2429.3|37
1643275290000|2022-01-27 09:21:30|2439.91|2431.21|2438.22|2429.52|2439.93|2431.23|2438.22|2429.52|38
1643275300000|2022-01-27 09:21:40|2438.21|2429.51|2437.77|2429.07|2438.83|2430.13|2437.36|2428.66|33
1643275310000|2022-01-27 09:21:50|2438.19|2429.49|2439.39|2430.69|2439.39|2430.69|2437.58|2428.88|34
1643275320000|2022-01-27 09:22:00|2439.34|2430.64|2440.21|2431.51|2440.46|2431.76|2439.09|2430.39|40
1643275330000|2022-01-27 09:22:10|2440.86|2432.16|2441.52|2432.82|2441.88|2433.18|2439.85|2431.15|36
1643275340000|2022-01-27 09:22:20|2441.05|2432.35|2441.17|2432.47|2441.8|2433.1|2440.96|2432.26|30
1643275350000|2022-01-27 09:22:30|2441.16|2432.46|2442.53|2433.83|2443.68|2434.98|2440.93|2432.23|37
1643275360000|2022-01-27 09:22:40|2443|2434.3|2442.63|2433.93|2443.15|2434.45|2441.64|2432.94|34
1643275370000|2022-01-27 09:22:50|2442.49|2433.79|2441.48|2432.78|2442.83|2434.13|2441.48|2432.78|31
1643275380000|2022-01-27 09:23:00|2441.6|2432.9|2440.62|2431.92|2441.6|2432.9|2440.62|2431.92|38
1643275390000|2022-01-27 09:23:10|2440.73|2432.03|2441.25|2432.55|2441.25|2432.55|2440.02|2431.32|37
1643275400000|2022-01-27 09:23:20|2441.14|2432.44|2442.06|2433.36|2442.82|2434.12|2441.06|2432.36|29
1643275410000|2022-01-27 09:23:30|2443.24|2434.54|2442.95|2434.25|2444.01|2435.31|2441.69|2432.99|34
1643275420000|2022-01-27 09:23:40|2443.18|2434.48|2448.66|2439.96|2449.35|2440.65|2442.99|2434.29|35
1643275430000|2022-01-27 09:23:50|2449.2|2440.5|2447.4|2438.7|2449.5|2440.8|2447.31|2438.61|39
1643275440000|2022-01-27 09:24:00|2447.56|2438.86|2448.22|2439.52|2448.55|2439.85|2447.48|2438.78|39
1643275450000|2022-01-27 09:24:10|2448.26|2439.56|2448.82|2440.12|2449.47|2440.77|2447.67|2438.97|39
1643275460000|2022-01-27 09:24:20|2448.93|2440.23|2449.35|2440.65|2449.73|2441.03|2448|2439.3|34
1643275470000|2022-01-27 09:24:30|2449.67|2440.97|2450.46|2441.76|2452.28|2443.58|2449.35|2440.65|39
1643275480000|2022-01-27 09:24:40|2450.44|2441.74|2450.51|2441.81|2450.74|2442.04|2449.27|2440.57|39
1643275490000|2022-01-27 09:24:50|2450.52|2441.82|2450.51|2441.81|2451.44|2442.74|2450.07|2441.37|38
1643275500000|2022-01-27 09:25:00|2450.36|2441.66|2450.72|2442.02|2450.81|2442.11|2449.93|2441.23|33
1643275510000|2022-01-27 09:25:10|2450.56|2441.86|2449.47|2440.77|2450.76|2442.06|2449.15|2440.45|39
1643275520000|2022-01-27 09:25:20|2449.53|2440.83|2448.88|2440.18|2449.84|2441.14|2447.95|2439.25|31
1643275530000|2022-01-27 09:25:30|2448.6|2439.9|2448.21|2439.51|2448.88|2440.18|2448.14|2439.44|19
1643275540000|2022-01-27 09:25:40|2448.23|2439.53|2448.21|2439.51|2448.82|2440.12|2447.81|2439.11|29
1643275550000|2022-01-27 09:25:50|2447.99|2439.29|2449.03|2440.33|2449.03|2440.33|2447.71|2439.01|28
1643275560000|2022-01-27 09:26:00|2449.6|2440.9|2449.97|2441.27|2450.09|2441.39|2448.63|2439.93|39
1643275570000|2022-01-27 09:26:10|2449.98|2441.28|2448.91|2440.21|2449.98|2441.28|2448.22|2439.52|28
1643275580000|2022-01-27 09:26:20|2449.14|2440.44|2448.93|2440.23|2449.92|2441.22|2448.47|2439.77|37
1643275590000|2022-01-27 09:26:30|2448.75|2440.05|2448.45|2439.75|2449.16|2440.46|2448.45|2439.75|35
1643275600000|2022-01-27 09:26:40|2448.4|2439.7|2448.43|2439.73|2448.73|2440.03|2447.69|2438.99|32
1643275610000|2022-01-27 09:26:50|2448.4|2439.7|2449.98|2441.28|2449.98|2441.28|2448.09|2439.39|40
1643275620000|2022-01-27 09:27:00|2449.93|2441.23|2449.29|2440.59|2450.79|2442.09|2448.68|2439.98|38
1643275630000|2022-01-27 09:27:10|2449.09|2440.39|2449.83|2441.13|2450.23|2441.53|2448.53|2439.83|35
1643275640000|2022-01-27 09:27:20|2449.68|2440.98|2449.79|2441.09|2450.48|2441.78|2449.37|2440.67|27
1643275650000|2022-01-27 09:27:30|2449.63|2440.93|2448.95|2440.25|2450.05|2441.35|2448.38|2439.68|31
1643275660000|2022-01-27 09:27:40|2449.02|2440.32|2449.55|2440.85|2449.75|2441.05|2448.58|2439.88|39
1643275670000|2022-01-27 09:27:50|2449.53|2440.83|2450.14|2441.44|2450.53|2441.83|2449.28|2440.58|36
1643275680000|2022-01-27 09:28:00|2450.2|2441.5|2449.53|2440.83|2450.28|2441.58|2449.01|2440.31|36
1643275690000|2022-01-27 09:28:10|2449.41|2440.71|2450.51|2441.81|2450.51|2441.81|2449.33|2440.63|38
1643275700000|2022-01-27 09:28:20|2450.77|2442.07|2450.71|2442.01|2451.33|2442.63|2450.71|2442.01|29
1643275710000|2022-01-27 09:28:30|2450.83|2442.13|2452.82|2444.12|2452.82|2444.12|2450.83|2442.13|34
1643275720000|2022-01-27 09:28:40|2452.86|2444.16|2453.65|2444.95|2454.65|2445.95|2452.39|2443.69|35
1643275730000|2022-01-27 09:28:50|2452.88|2444.18|2451.55|2442.85|2453.08|2444.38|2451.41|2442.71|36
1643275740000|2022-01-27 09:29:00|2451.59|2442.89|2452.47|2443.77|2452.7|2444|2451.47|2442.77|38
1643275750000|2022-01-27 09:29:10|2452.95|2444.25|2452.48|2443.78|2453.16|2444.46|2451.48|2442.78|38
1643275760000|2022-01-27 09:29:20|2452.8|2444.1|2451.78|2443.08|2453.22|2444.52|2451.62|2442.92|40
1643275770000|2022-01-27 09:29:30|2452.31|2443.61|2452.8|2444.1|2453.18|2444.48|2451.1|2442.4|38
1643275780000|2022-01-27 09:29:40|2452.74|2444.04|2451.45|2442.75|2453.56|2444.86|2451.45|2442.75|38
1643275790000|2022-01-27 09:29:50|2451.84|2443.14|2450.54|2441.84|2452.07|2443.37|2450.36|2441.66|37
1643275800000|2022-01-27 09:30:00|2450.31|2441.61|2451.81|2443.11|2451.93|2443.23|2450.31|2441.61|38
1643275810000|2022-01-27 09:30:10|2451.29|2442.59|2450.26|2441.56|2451.7|2443|2449.89|2441.19|34
1643275820000|2022-01-27 09:30:20|2450.04|2441.34|2448.64|2439.94|2450.4|2441.7|2448.43|2439.73|36
1643275830000|2022-01-27 09:30:30|2448.53|2439.83|2449.16|2440.46|2449.65|2440.95|2448.44|2439.74|33
1643275840000|2022-01-27 09:30:40|2448.29|2439.59|2446.12|2437.42|2448.49|2439.79|2446.12|2437.42|34
1643275850000|2022-01-27 09:30:50|2446.25|2437.55|2446.93|2438.23|2447.01|2438.31|2445.85|2437.15|36
1643275860000|2022-01-27 09:31:00|2446.92|2438.22|2445.59|2436.89|2447.01|2438.31|2445.06|2436.36|34
1643275870000|2022-01-27 09:31:10|2445.52|2436.82|2446.72|2438.02|2448.2|2439.5|2445.52|2436.82|39
1643275880000|2022-01-27 09:31:20|2446.73|2438.03|2447.32|2438.62|2447.68|2438.98|2446.12|2437.42|36
1643275890000|2022-01-27 09:31:30|2447.68|2438.98|2448.14|2439.44|2448.39|2439.69|2447.28|2438.58|31
1643275900000|2022-01-27 09:31:40|2447.98|2439.28|2447.33|2438.63|2448.3|2439.6|2445.89|2437.19|40
1643275910000|2022-01-27 09:31:50|2447.4|2438.7|2447.24|2438.54|2447.88|2439.18|2446.23|2437.53|23
1643275920000|2022-01-27 09:32:00|2446.18|2437.48|2445.98|2437.28|2447.01|2438.31|2445.98|2437.28|26
1643275930000|2022-01-27 09:32:10|2446|2437.3|2446.01|2437.31|2446.67|2437.97|2445.9|2437.2|35
1643275940000|2022-01-27 09:32:20|2446.03|2437.33|2448.51|2439.81|2449.01|2440.31|2445.87|2437.17|35
1643275950000|2022-01-27 09:32:30|2448.48|2439.78|2448.18|2439.48|2448.6|2439.9|2446.82|2438.12|34
1643275960000|2022-01-27 09:32:40|2448.26|2439.56|2448.91|2440.21|2448.92|2440.22|2447.92|2439.22|32
1643275970000|2022-01-27 09:32:50|2448.88|2440.18|2447.49|2438.79|2449.23|2440.53|2446.84|2438.14|31
1643275980000|2022-01-27 09:33:00|2447.53|2438.83|2446.81|2438.11|2447.53|2438.83|2446.72|2438.02|30
1643275990000|2022-01-27 09:33:10|2447.3|2438.6|2446.55|2437.85|2447.37|2438.67|2446.55|2437.85|32
1643276000000|2022-01-27 09:33:20|2446.54|2437.84|2446.8|2438.1|2447.34|2438.64|2446.47|2437.77|34
1643276010000|2022-01-27 09:33:30|2446.82|2438.12|2447.14|2438.44|2447.53|2438.83|2446.58|2437.88|33
1643276020000|2022-01-27 09:33:40|2447.28|2438.58|2446.96|2438.26|2447.33|2438.63|2446.76|2438.06|32
1643276030000|2022-01-27 09:33:50|2447.14|2438.44|2447.08|2438.38|2447.35|2438.65|2447.01|2438.31|38
1643276040000|2022-01-27 09:34:00|2447.09|2438.39|2447.01|2438.31|2447.24|2438.54|2446.93|2438.23|30
1643276050000|2022-01-27 09:34:10|2447.02|2438.32|2446.53|2437.83|2447.02|2438.32|2446.46|2437.76|36
1643276060000|2022-01-27 09:34:20|2446.5|2437.8|2445.99|2437.29|2446.58|2437.88|2445.61|2436.91|36
1643276070000|2022-01-27 09:34:30|2445.92|2437.22|2446.04|2437.34|2446.29|2437.59|2445.86|2437.16|33
1643276080000|2022-01-27 09:34:40|2446.14|2437.44|2445.68|2436.98|2446.29|2437.59|2445.68|2436.98|32
1643276090000|2022-01-27 09:34:50|2445.73|2437.03|2445.37|2436.67|2445.77|2437.07|2445.26|2436.56|26
1643276100000|2022-01-27 09:35:00|2445.23|2436.53|2445.08|2436.38|2445.23|2436.53|2443.9|2435.2|33
1643276110000|2022-01-27 09:35:10|2445.1|2436.4|2444.73|2436.03|2445.1|2436.4|2443.94|2435.24|34
1643276120000|2022-01-27 09:35:20|2444.75|2436.05|2444.7|2436|2444.96|2436.26|2444.62|2435.92|32
1643276130000|2022-01-27 09:35:30|2444.69|2435.99|2444.55|2435.85|2444.77|2436.07|2443.89|2435.19|33
1643276140000|2022-01-27 09:35:40|2444.26|2435.56|2444.38|2435.68|2444.39|2435.69|2443.86|2435.16|35
1643276150000|2022-01-27 09:35:50|2444.02|2435.32|2444.52|2435.82|2444.72|2436.02|2443.77|2435.07|24
1643276160000|2022-01-27 09:36:00|2444.39|2435.69|2443.06|2434.36|2445.04|2436.34|2442.81|2434.11|37
1643276170000|2022-01-27 09:36:10|2443|2434.3|2443.45|2434.75|2443.52|2434.82|2442.69|2433.99|31
1643276180000|2022-01-27 09:36:20|2443.06|2434.36|2443.08|2434.38|2443.33|2434.63|2441.58|2432.88|31
1643276190000|2022-01-27 09:36:30|2443.05|2434.35|2443.01|2434.31|2443.05|2434.35|2441.04|2432.34|36
1643276200000|2022-01-27 09:36:40|2442.97|2434.27|2441.73|2433.03|2442.97|2434.27|2441.73|2433.03|33
1643276210000|2022-01-27 09:36:50|2441.74|2433.04|2442.48|2433.78|2442.75|2434.05|2441.27|2432.57|34
1643276220000|2022-01-27 09:37:00|2442.5|2433.8|2442.37|2433.67|2443.2|2434.5|2442.2|2433.5|35
1643276230000|2022-01-27 09:37:10|2442.41|2433.71|2441.27|2432.57|2442.46|2433.76|2441.2|2432.5|28
1643276240000|2022-01-27 09:37:20|2441.05|2432.35|2441.37|2432.67|2441.42|2432.72|2440.83|2432.13|36
1643276250000|2022-01-27 09:37:30|2441.3|2432.6|2441.74|2433.04|2441.94|2433.24|2441.02|2432.32|34
1643276260000|2022-01-27 09:37:40|2441.98|2433.28|2441.52|2432.82|2442.03|2433.33|2441.4|2432.7|33
1643276270000|2022-01-27 09:37:50|2441.54|2432.84|2442.6|2433.9|2442.91|2434.21|2441.54|2432.84|38
1643276280000|2022-01-27 09:38:00|2442.58|2433.88|2441.04|2432.34|2442.76|2434.06|2440.71|2432.01|37
1643276290000|2022-01-27 09:38:10|2441.3|2432.6|2442.07|2433.37|2442.11|2433.41|2440.92|2432.22|31
1643276300000|2022-01-27 09:38:20|2441.83|2433.13|2443.28|2434.58|2444.23|2435.53|2441.83|2433.13|30
1643276310000|2022-01-27 09:38:30|2443.05|2434.35|2451.22|2442.52|2451.93|2443.23|2443.05|2434.35|33
1643276320000|2022-01-27 09:38:40|2450.85|2442.15|2448.28|2439.58|2451.06|2442.36|2447.52|2438.82|32
1643276330000|2022-01-27 09:38:50|2448.27|2439.57|2447.43|2438.73|2448.27|2439.57|2447.1|2438.4|32
1643276340000|2022-01-27 09:39:00|2447.56|2438.86|2448.93|2440.23|2448.93|2440.23|2446.4|2437.7|27
1643276350000|2022-01-27 09:39:10|2449.11|2440.41|2449.59|2440.89|2450.61|2441.91|2447.79|2439.09|28
1643276360000|2022-01-27 09:39:20|2449.56|2440.86|2450.55|2441.85|2451.68|2442.98|2449.29|2440.59|36
1643276370000|2022-01-27 09:39:30|2450.48|2441.78|2450.34|2441.64|2450.69|2441.99|2449.82|2441.12|29
1643276380000|2022-01-27 09:39:40|2450.23|2441.53|2448.93|2440.23|2450.6|2441.9|2448.74|2440.04|38
1643276390000|2022-01-27 09:39:50|2448.96|2440.26|2449.91|2441.21|2450.16|2441.46|2448.18|2439.48|32
1643276400000|2022-01-27 09:40:00|2449.9|2441.2|2449.16|2440.46|2449.98|2441.28|2448.71|2440.01|37
1643276410000|2022-01-27 09:40:10|2448.8|2440.1|2448.38|2439.68|2449.23|2440.53|2447.65|2438.95|35
1643276420000|2022-01-27 09:40:20|2448.41|2439.71|2448.22|2439.52|2448.97|2440.27|2448.22|2439.52|29
1643276430000|2022-01-27 09:40:30|2448.49|2439.79|2447.71|2439.01|2448.61|2439.91|2447.65|2438.95|23
1643276440000|2022-01-27 09:40:40|2447.72|2439.02|2447.8|2439.1|2448.36|2439.66|2447.43|2438.73|27
1643276450000|2022-01-27 09:40:50|2447.31|2438.61|2447.18|2438.48|2448.31|2439.61|2447.17|2438.47|31
1643276460000|2022-01-27 09:41:00|2447.15|2438.45|2447.88|2439.18|2447.95|2439.25|2447|2438.3|31
1643276470000|2022-01-27 09:41:10|2447.82|2439.12|2446.76|2438.06|2448.95|2440.25|2446.45|2437.75|36
1643276480000|2022-01-27 09:41:20|2447.79|2439.09|2447.19|2438.49|2447.79|2439.09|2446.26|2437.56|30
1643276490000|2022-01-27 09:41:30|2447.17|2438.47|2446.01|2437.31|2447.79|2439.09|2446|2437.3|28
1643276500000|2022-01-27 09:41:40|2446.76|2438.06|2446.61|2437.91|2446.76|2438.06|2446.01|2437.31|26
1643276510000|2022-01-27 09:41:50|2446.53|2437.83|2447.11|2438.41|2447.29|2438.59|2446.41|2437.71|29
1643276520000|2022-01-27 09:42:00|2447.1|2438.4|2447.01|2438.31|2447.14|2438.44|2446.6|2437.9|31
1643276530000|2022-01-27 09:42:10|2446.55|2437.85|2448.01|2439.31|2448.72|2440.02|2446.55|2437.85|35
1643276540000|2022-01-27 09:42:20|2448.02|2439.32|2448.08|2439.38|2448.12|2439.42|2447.74|2439.04|26
1643276550000|2022-01-27 09:42:30|2448.03|2439.33|2446.76|2438.06|2448.03|2439.33|2446.53|2437.83|27
1643276560000|2022-01-27 09:42:40|2446.74|2438.04|2448.4|2439.7|2448.4|2439.7|2446.74|2438.04|34
1643276570000|2022-01-27 09:42:50|2448.55|2439.85|2448.86|2440.16|2449|2440.3|2448.55|2439.85|34
1643276580000|2022-01-27 09:43:00|2448.83|2440.13|2448.58|2439.88|2449.24|2440.54|2448.58|2439.88|35
1643276590000|2022-01-27 09:43:10|2449.04|2440.34|2448.91|2440.21|2449.04|2440.34|2448.37|2439.67|36
1643276600000|2022-01-27 09:43:20|2449.04|2440.34|2449.72|2441.02|2449.78|2441.08|2448.71|2440.01|32
1643276610000|2022-01-27 09:43:30|2449.49|2440.79|2449.33|2440.63|2449.88|2441.18|2449.2|2440.5|22
1643276620000|2022-01-27 09:43:40|2449.66|2440.96|2449.93|2441.23|2449.98|2441.28|2449.49|2440.79|26
1643276630000|2022-01-27 09:43:50|2449.94|2441.24|2448.69|2439.99|2449.98|2441.28|2448.69|2439.99|27
1643276640000|2022-01-27 09:44:00|2448.86|2440.16|2448.25|2439.55|2448.93|2440.23|2447.67|2438.97|33
1643276650000|2022-01-27 09:44:10|2448.26|2439.56|2449.4|2440.7|2449.4|2440.7|2448.18|2439.48|27
1643276660000|2022-01-27 09:44:20|2449.42|2440.72|2450.13|2441.43|2450.36|2441.66|2449.39|2440.69|37
1643276670000|2022-01-27 09:44:30|2450.22|2441.52|2451.83|2443.13|2452.09|2443.39|2450.06|2441.36|36
1643276680000|2022-01-27 09:44:40|2451.98|2443.28|2452.26|2443.56|2452.45|2443.75|2451.58|2442.88|33
1643276690000|2022-01-27 09:44:50|2452.33|2443.63|2451.77|2443.07|2452.65|2443.95|2451.73|2443.03|36
1643276700000|2022-01-27 09:45:00|2451.69|2442.99|2451.84|2443.14|2452.28|2443.58|2451.69|2442.99|36
1643276710000|2022-01-27 09:45:10|2452.17|2443.47|2450.85|2442.15|2452.22|2443.52|2450.85|2442.15|35
1643276720000|2022-01-27 09:45:20|2451.08|2442.38|2451.85|2443.15|2451.92|2443.22|2450.68|2441.98|40
1643276730000|2022-01-27 09:45:30|2451.87|2443.17|2451.27|2442.57|2452.21|2443.51|2451.26|2442.56|35
1643276740000|2022-01-27 09:45:40|2451.29|2442.59|2448.7|2440|2451.58|2442.88|2448.53|2439.83|33
1643276750000|2022-01-27 09:45:50|2448.64|2439.94|2449.44|2440.74|2449.44|2440.74|2448.59|2439.89|35
1643276760000|2022-01-27 09:46:00|2449.35|2440.65|2451.3|2442.6|2451.3|2442.6|2448.97|2440.27|33
1643276770000|2022-01-27 09:46:10|2451.32|2442.62|2450.83|2442.13|2451.7|2443|2450.27|2441.57|34
1643276780000|2022-01-27 09:46:20|2450.61|2441.91|2450.89|2442.19|2451.03|2442.33|2450.39|2441.69|31
1643276790000|2022-01-27 09:46:30|2451.05|2442.35|2450.69|2441.99|2451.48|2442.78|2450.63|2441.93|26
1643276800000|2022-01-27 09:46:40|2450.86|2442.16|2452.39|2443.69|2452.76|2444.06|2450.78|2442.08|38
1643276810000|2022-01-27 09:46:50|2452.13|2443.43|2451.91|2443.21|2452.35|2443.65|2451.49|2442.79|35
1643276820000|2022-01-27 09:47:00|2451.93|2443.23|2451.12|2442.42|2451.94|2443.24|2451.09|2442.39|36
1643276830000|2022-01-27 09:47:10|2451.13|2442.43|2451.7|2443|2451.94|2443.24|2450.88|2442.18|36
1643276840000|2022-01-27 09:47:20|2451.8|2443.1|2452.36|2443.66|2452.81|2444.11|2451.8|2443.1|32
1643276850000|2022-01-27 09:47:30|2452.38|2443.68|2452.76|2444.06|2453.5|2444.8|2452.3|2443.6|37
1643276860000|2022-01-27 09:47:40|2452.7|2444|2453.1|2444.4|2453.49|2444.79|2452.58|2443.88|36
1643276870000|2022-01-27 09:47:50|2453.05|2444.35|2451.02|2442.32|2453.44|2444.74|2451.02|2442.32|36
1643276880000|2022-01-27 09:48:00|2451.14|2442.44|2453.12|2444.42|2453.37|2444.67|2450.79|2442.09|39
1643276890000|2022-01-27 09:48:10|2453.19|2444.49|2453.04|2444.34|2453.55|2444.85|2452.47|2443.77|34
1643276900000|2022-01-27 09:48:20|2452.96|2444.26|2453.16|2444.46|2453.67|2444.97|2452.9|2444.2|37
1643276910000|2022-01-27 09:48:30|2453.12|2444.42|2453.61|2444.91|2453.61|2444.91|2452.73|2444.03|33
1643276920000|2022-01-27 09:48:40|2453.65|2444.95|2452.29|2443.59|2453.68|2444.98|2452.22|2443.52|36
1643276930000|2022-01-27 09:48:50|2452.25|2443.55|2452.29|2443.59|2452.63|2443.93|2451.93|2443.23|32
1643276940000|2022-01-27 09:49:00|2452.08|2443.38|2452.04|2443.34|2452.69|2443.99|2451.86|2443.16|38
1643276950000|2022-01-27 09:49:10|2452.05|2443.35|2453.43|2444.73|2453.94|2445.24|2451.89|2443.19|31
1643276960000|2022-01-27 09:49:20|2453.51|2444.81|2454.26|2445.56|2454.31|2445.61|2453.25|2444.55|28
1643276970000|2022-01-27 09:49:30|2453.19|2444.49|2453.22|2444.52|2453.49|2444.79|2453.03|2444.33|33
1643276980000|2022-01-27 09:49:40|2453.26|2444.56|2453.52|2444.82|2454.35|2445.65|2452.95|2444.25|36
1643276990000|2022-01-27 09:49:50|2453.44|2444.74|2453.6|2444.9|2453.92|2445.22|2453.17|2444.47|35
1643277000000|2022-01-27 09:50:00|2453.73|2445.03|2452.55|2443.85|2453.81|2445.11|2452.23|2443.53|35
1643277010000|2022-01-27 09:50:10|2452.81|2444.11|2452.29|2443.59|2453.1|2444.4|2451.68|2442.98|39
1643277020000|2022-01-27 09:50:20|2452.51|2443.81|2452.27|2443.57|2452.68|2443.98|2451.75|2443.05|36
1643277030000|2022-01-27 09:50:30|2452.18|2443.48|2452.65|2443.95|2453.03|2444.33|2452.15|2443.45|24
1643277040000|2022-01-27 09:50:40|2452.66|2443.96|2453.46|2444.76|2453.67|2444.97|2452.55|2443.85|34
1643277050000|2022-01-27 09:50:50|2453.52|2444.82|2453.07|2444.37|2453.91|2445.21|2452.17|2443.47|38
1643277060000|2022-01-27 09:51:00|2452.68|2443.98|2452.37|2443.67|2453.07|2444.37|2452.01|2443.31|30
1643277070000|2022-01-27 09:51:10|2452.35|2443.65|2453.63|2444.93|2454.2|2445.5|2452.11|2443.41|26
1643277080000|2022-01-27 09:51:20|2453.66|2444.96|2452.77|2444.07|2454.11|2445.41|2452.3|2443.6|37
1643277090000|2022-01-27 09:51:30|2452.75|2444.05|2453.98|2445.28|2453.98|2445.28|2452.12|2443.42|35
1643277100000|2022-01-27 09:51:40|2453.68|2444.98|2452.75|2444.05|2453.98|2445.28|2452.65|2443.95|28
1643277110000|2022-01-27 09:51:50|2452.74|2444.04|2453.11|2444.41|2453.59|2444.89|2452.7|2444|33
1643277120000|2022-01-27 09:52:00|2453.03|2444.33|2453.18|2444.48|2453.74|2445.04|2452.77|2444.07|38
1643277130000|2022-01-27 09:52:10|2453.21|2444.51|2454.03|2445.33|2454.03|2445.33|2453.08|2444.38|25
1643277140000|2022-01-27 09:52:20|2454|2445.3|2453.27|2444.57|2454.93|2446.23|2453.23|2444.53|33
1643277150000|2022-01-27 09:52:30|2452.54|2443.84|2453.53|2444.83|2453.53|2444.83|2452.19|2443.49|32
1643277160000|2022-01-27 09:52:40|2453.33|2444.63|2452.33|2443.63|2453.76|2445.06|2451.67|2442.97|39
1643277170000|2022-01-27 09:52:50|2451.83|2443.13|2452.04|2443.34|2452.7|2444|2451.58|2442.88|30
1643277180000|2022-01-27 09:53:00|2452.11|2443.41|2451.59|2442.89|2452.71|2444.01|2451.42|2442.72|35
1643277190000|2022-01-27 09:53:10|2451.65|2442.95|2451.91|2443.21|2452.59|2443.89|2451.34|2442.64|30
1643277200000|2022-01-27 09:53:20|2451.86|2443.16|2451.52|2442.82|2452.26|2443.56|2450.92|2442.22|28
1643277210000|2022-01-27 09:53:30|2451.02|2442.32|2450.89|2442.19|2452.06|2443.36|2450.75|2442.05|35
1643277220000|2022-01-27 09:53:40|2450.78|2442.08|2451.96|2443.26|2452.3|2443.6|2450.78|2442.08|33
1643277230000|2022-01-27 09:53:50|2451.9|2443.2|2451.26|2442.56|2452.03|2443.33|2451.19|2442.49|32
1643277240000|2022-01-27 09:54:00|2451.19|2442.49|2451.48|2442.78|2451.74|2443.04|2450.74|2442.04|33
1643277250000|2022-01-27 09:54:10|2451.56|2442.86|2451.81|2443.11|2452.09|2443.39|2451.28|2442.58|35
1643277260000|2022-01-27 09:54:20|2452.21|2443.51|2450.39|2441.69|2452.21|2443.51|2450.39|2441.69|29
1643277270000|2022-01-27 09:54:30|2450.21|2441.51|2450.69|2441.99|2451.43|2442.73|2449.84|2441.14|31
1643277280000|2022-01-27 09:54:40|2450.41|2441.71|2450.74|2442.04|2451.02|2442.32|2449.91|2441.21|39
1643277290000|2022-01-27 09:54:50|2450.9|2442.2|2450.34|2441.64|2451.33|2442.63|2450.13|2441.43|31
1643277300000|2022-01-27 09:55:00|2450.12|2441.42|2450.3|2441.6|2450.49|2441.79|2450|2441.3|33
1643277310000|2022-01-27 09:55:10|2450.76|2442.06|2450.34|2441.64|2451.03|2442.33|2450.17|2441.47|27
1643277320000|2022-01-27 09:55:20|2450.32|2441.62|2450.64|2441.94|2451|2442.3|2450.17|2441.47|26
1643277330000|2022-01-27 09:55:30|2451.12|2442.42|2450.8|2442.1|2451.14|2442.44|2450.54|2441.84|27
1643277340000|2022-01-27 09:55:40|2450.86|2442.16|2450.77|2442.07|2451.12|2442.42|2450.46|2441.76|22
1643277350000|2022-01-27 09:55:50|2451.08|2442.38|2449.88|2441.18|2451.12|2442.42|2449.86|2441.16|34
1643277360000|2022-01-27 09:56:00|2449.65|2440.95|2450.02|2441.32|2451|2442.3|2449.54|2440.84|32
1643277370000|2022-01-27 09:56:10|2450.43|2441.73|2449.54|2440.84|2450.43|2441.73|2448.52|2439.82|36
1643277380000|2022-01-27 09:56:20|2448.75|2440.05|2446.94|2438.24|2449.48|2440.78|2446.43|2437.73|38
1643277390000|2022-01-27 09:56:30|2447.93|2439.23|2446.43|2437.73|2447.93|2439.23|2445.86|2437.16|39
1643277400000|2022-01-27 09:56:40|2447.34|2438.64|2446.25|2437.55|2447.34|2438.64|2445.91|2437.21|31
1643277410000|2022-01-27 09:56:50|2446.06|2437.36|2444.58|2435.88|2446.89|2438.19|2444.58|2435.88|32
1643277420000|2022-01-27 09:57:00|2444.48|2435.78|2445.99|2437.29|2446.1|2437.4|2444.48|2435.78|25
1643277430000|2022-01-27 09:57:10|2445.84|2437.14|2445.8|2437.1|2446.72|2438.02|2445.52|2436.82|34
1643277440000|2022-01-27 09:57:20|2445.84|2437.14|2445.99|2437.29|2446.87|2438.17|2445.76|2437.06|30
1643277450000|2022-01-27 09:57:30|2446.09|2437.39|2446.57|2437.87|2446.88|2438.18|2445.83|2437.13|13
1643277460000|2022-01-27 09:57:40|2446.28|2437.58|2446.56|2437.86|2446.56|2437.86|2446.28|2437.58|2
1643277470000|2022-01-27 09:57:50|2445.8|2437.1|2446.4|2437.7|2446.4|2437.7|2445.8|2437.1|4
1643277480000|2022-01-27 09:58:00|2446|2437.3|2448.71|2440.01|2448.92|2440.22|2445.59|2436.89|17
1643277490000|2022-01-27 09:58:10|2448.81|2440.11|2446.08|2437.38|2448.81|2440.11|2446.02|2437.32|38
1643277500000|2022-01-27 09:58:20|2446.22|2437.52|2446.29|2437.59|2446.85|2438.15|2445.75|2437.05|32
1643277510000|2022-01-27 09:58:30|2446.76|2438.06|2445.37|2436.67|2446.92|2438.22|2445.37|2436.67|24
1643277520000|2022-01-27 09:58:40|2445.39|2436.69|2445.6|2436.9|2446.34|2437.64|2445.06|2436.36|32
1643277530000|2022-01-27 09:58:50|2445.5|2436.8|2446.27|2437.57|2446.3|2437.6|2445.3|2436.6|30
1643277540000|2022-01-27 09:59:00|2446.28|2437.58|2446.4|2437.7|2447.38|2438.68|2445.48|2436.78|27
1643277550000|2022-01-27 09:59:10|2446.46|2437.76|2446.97|2438.27|2446.98|2438.28|2446.46|2437.76|9
1643277560000|2022-01-27 09:59:20|2446.43|2437.73|2447.3|2438.6|2447.35|2438.65|2446.43|2437.73|23
1643277570000|2022-01-27 09:59:30|2446.8|2438.1|2447.81|2439.11|2447.96|2439.26|2446.8|2438.1|30
1643277580000|2022-01-27 09:59:40|2447.28|2438.58|2447.84|2439.14|2448.09|2439.39|2446.97|2438.27|31
1643277590000|2022-01-27 09:59:50|2447.86|2439.16|2447.89|2439.19|2448.11|2439.41|2446.95|2438.25|31
1643277600000|2022-01-27 10:00:00|2447.9|2439.2|2447.3|2438.6|2447.91|2439.21|2446.07|2437.37|26
1643277610000|2022-01-27 10:00:10|2446.05|2437.35|2446.26|2437.56|2447.36|2438.66|2446.05|2437.35|15
1643277620000|2022-01-27 10:00:20|2446.68|2437.98|2446.54|2437.84|2447.36|2438.66|2446.37|2437.67|18
1643277630000|2022-01-27 10:00:30|2446.83|2438.13|2446.9|2438.2|2447.3|2438.6|2446.3|2437.6|31
1643277640000|2022-01-27 10:00:40|2446.89|2438.19|2446.95|2438.25|2447.26|2438.56|2446.03|2437.33|28
1643277650000|2022-01-27 10:00:50|2447.1|2438.4|2446.68|2437.98|2447.1|2438.4|2445.83|2437.13|34
1643277660000|2022-01-27 10:01:00|2445.65|2436.95|2446.52|2437.82|2446.67|2437.97|2445.63|2436.93|15
1643277670000|2022-01-27 10:01:10|2445.41|2436.71|2446.43|2437.73|2446.51|2437.81|2445.41|2436.71|26
1643277680000|2022-01-27 10:01:20|2446.2|2437.5|2446.43|2437.73|2446.43|2437.73|2446.04|2437.34|15
1643277690000|2022-01-27 10:01:30|2446.16|2437.46|2445.52|2436.82|2446.43|2437.73|2445.52|2436.82|18
1643277700000|2022-01-27 10:01:40|2445.57|2436.87|2446.04|2437.34|2446.36|2437.66|2445.4|2436.7|21
1643277710000|2022-01-27 10:01:50|2445.99|2437.29|2443.82|2435.12|2446.1|2437.4|2443.82|2435.12|29
1643277720000|2022-01-27 10:02:00|2443.87|2435.17|2443.28|2434.58|2444.83|2436.13|2442.31|2433.61|28
1643277730000|2022-01-27 10:02:10|2442.25|2433.55|2443.14|2434.44|2443.45|2434.75|2442.2|2433.5|33
1643277740000|2022-01-27 10:02:20|2442.9|2434.2|2442.94|2434.24|2443.22|2434.52|2442.71|2434.01|24
1643277750000|2022-01-27 10:02:30|2443.18|2434.48|2443.99|2435.29|2444.95|2436.25|2443.18|2434.48|27
1643277760000|2022-01-27 10:02:40|2443.97|2435.27|2444.61|2435.91|2444.92|2436.22|2443.9|2435.2|29
1643277770000|2022-01-27 10:02:50|2444.92|2436.22|2445.23|2436.53|2445.23|2436.53|2444.5|2435.8|22
1643277780000|2022-01-27 10:03:00|2445.24|2436.54|2445.15|2436.45|2445.24|2436.54|2444.41|2435.71|29
1643277790000|2022-01-27 10:03:10|2445.34|2436.64|2445.81|2437.11|2446.18|2437.48|2445.34|2436.64|28
1643277800000|2022-01-27 10:03:20|2445.84|2437.14|2447.78|2439.08|2447.88|2439.18|2445.84|2437.14|18
1643277810000|2022-01-27 10:03:30|2447.86|2439.16|2447.78|2439.08|2448.14|2439.44|2447.47|2438.77|30
1643277820000|2022-01-27 10:03:40|2447.72|2439.02|2448.53|2439.83|2449.05|2440.35|2447.72|2439.02|27
1643277830000|2022-01-27 10:03:50|2447.78|2439.08|2449.21|2440.51|2449.45|2440.75|2447.78|2439.08|32
1643277840000|2022-01-27 10:04:00|2449.09|2440.39|2447.26|2438.56|2449.26|2440.56|2446.46|2437.76|38
1643277850000|2022-01-27 10:04:10|2447.37|2438.67|2447.31|2438.61|2447.79|2439.09|2447.12|2438.42|36
1643277860000|2022-01-27 10:04:20|2447.38|2438.68|2447.25|2438.55|2447.65|2438.95|2446.71|2438.01|36
1643277870000|2022-01-27 10:04:30|2447.26|2438.56|2447.33|2438.63|2447.94|2439.24|2447.13|2438.43|32
1643277880000|2022-01-27 10:04:40|2447.24|2438.54|2448.9|2440.2|2449.3|2440.6|2447.12|2438.42|32
1643277890000|2022-01-27 10:04:50|2448.71|2440.01|2448.29|2439.59|2449.01|2440.31|2447.55|2438.85|26
1643277900000|2022-01-27 10:05:00|2449.01|2440.31|2448.87|2440.17|2449.63|2440.93|2448.33|2439.63|28
1643277910000|2022-01-27 10:05:10|2449.43|2440.73|2448.37|2439.67|2449.49|2440.79|2448.2|2439.5|27
1643277920000|2022-01-27 10:05:20|2448.56|2439.86|2448.87|2440.17|2449.63|2440.93|2448.17|2439.47|19
1643277930000|2022-01-27 10:05:30|2448.76|2440.06|2448.95|2440.25|2449.26|2440.56|2448.76|2440.06|9
1643277940000|2022-01-27 10:05:40|2449.26|2440.56|2448.98|2440.28|2449.26|2440.56|2448.27|2439.57|24
1643277950000|2022-01-27 10:05:50|2448.61|2439.91|2447.59|2438.89|2449.1|2440.4|2447.59|2438.89|18
1643277960000|2022-01-27 10:06:00|2447.5|2438.8|2450.03|2441.33|2450.21|2441.51|2447.5|2438.8|40
1643277970000|2022-01-27 10:06:10|2449.77|2441.07|2452.66|2443.96|2452.87|2444.17|2449.77|2441.07|38
1643277980000|2022-01-27 10:06:20|2451.71|2443.01|2453.65|2444.95|2454.02|2445.32|2451.25|2442.55|37
1643277990000|2022-01-27 10:06:30|2453.17|2444.47|2454.27|2445.57|2456.22|2447.52|2453.17|2444.47|38
1643278000000|2022-01-27 10:06:40|2454.15|2445.45|2453.73|2445.03|2454.98|2446.28|2453.6|2444.9|39
1643278010000|2022-01-27 10:06:50|2453.75|2445.05|2453.71|2445.01|2454.75|2446.05|2453.49|2444.79|35
1643278020000|2022-01-27 10:07:00|2453.6|2444.9|2454.3|2445.6|2455.05|2446.35|2453.05|2444.35|37
1643278030000|2022-01-27 10:07:10|2454.21|2445.51|2453.6|2444.9|2454.21|2445.51|2452|2443.3|34
1643278040000|2022-01-27 10:07:20|2453.95|2445.25|2454.1|2445.4|2454.83|2446.13|2453.76|2445.06|38
1643278050000|2022-01-27 10:07:30|2454.14|2445.44|2453.87|2445.17|2454.37|2445.67|2453.66|2444.96|32
1643278060000|2022-01-27 10:07:40|2453.74|2445.04|2454.33|2445.63|2454.33|2445.63|2453.72|2445.02|31
1643278070000|2022-01-27 10:07:50|2454.26|2445.56|2454.33|2445.63|2454.88|2446.18|2453.51|2444.81|28
1643278080000|2022-01-27 10:08:00|2454.63|2445.93|2453.36|2444.66|2454.88|2446.18|2453.12|2444.42|25
1643278090000|2022-01-27 10:08:10|2453.16|2444.46|2454.12|2445.42|2454.22|2445.52|2453.1|2444.4|35
1643278100000|2022-01-27 10:08:20|2453.97|2445.27|2453.1|2444.4|2453.97|2445.27|2453.02|2444.32|30
1643278110000|2022-01-27 10:08:30|2453.16|2444.46|2452.79|2444.09|2454.12|2445.42|2452.79|2444.09|30
1643278120000|2022-01-27 10:08:40|2453.14|2444.44|2452.71|2444.01|2453.74|2445.04|2452.43|2443.73|29
1643278130000|2022-01-27 10:08:50|2453.08|2444.38|2454.14|2445.44|2454.14|2445.44|2452.95|2444.25|29
1643278140000|2022-01-27 10:09:00|2453.72|2445.02|2452.97|2444.27|2453.89|2445.19|2452.51|2443.81|34
1643278150000|2022-01-27 10:09:10|2453.06|2444.36|2453.48|2444.78|2453.84|2445.14|2452.85|2444.15|26
1643278160000|2022-01-27 10:09:20|2453.77|2445.07|2452.7|2444|2453.77|2445.07|2452.59|2443.89|36
1643278170000|2022-01-27 10:09:30|2453.24|2444.54|2454|2445.3|2454.04|2445.34|2452.88|2444.18|24
1643278180000|2022-01-27 10:09:40|2453.96|2445.26|2454.2|2445.5|2454.33|2445.63|2453.59|2444.89|28
1643278190000|2022-01-27 10:09:50|2453.83|2445.13|2453.69|2444.99|2454.33|2445.63|2453.45|2444.75|29
1643278200000|2022-01-27 10:10:00|2453.66|2444.96|2453.76|2445.06|2454.03|2445.33|2453.37|2444.67|32
1643278210000|2022-01-27 10:10:10|2453.71|2445.01|2453.77|2445.07|2453.95|2445.25|2453.28|2444.58|30
1643278220000|2022-01-27 10:10:20|2453.76|2445.06|2454.56|2445.86|2454.68|2445.98|2453.53|2444.83|30
1643278230000|2022-01-27 10:10:30|2454.69|2445.99|2454.63|2445.93|2455.32|2446.62|2454.39|2445.69|27
1643278240000|2022-01-27 10:10:40|2454.67|2445.97|2454.29|2445.59|2454.96|2446.26|2453.68|2444.98|27
1643278250000|2022-01-27 10:10:50|2454.54|2445.84|2454.34|2445.64|2454.54|2445.84|2453.63|2444.93|33
1643278260000|2022-01-27 10:11:00|2454.35|2445.65|2454.47|2445.77|2455.14|2446.44|2453.96|2445.26|28
1643278270000|2022-01-27 10:11:10|2454.46|2445.76|2454.04|2445.34|2454.62|2445.92|2453.55|2444.85|25
1643278280000|2022-01-27 10:11:20|2453.93|2445.23|2453.69|2444.99|2454.54|2445.84|2453.23|2444.53|25
1643278290000|2022-01-27 10:11:30|2453.75|2445.05|2454.18|2445.48|2454.88|2446.18|2453.69|2444.99|37
1643278300000|2022-01-27 10:11:40|2453.84|2445.14|2453.83|2445.13|2454.42|2445.72|2453.83|2445.13|34
1643278310000|2022-01-27 10:11:50|2453.85|2445.15|2453.12|2444.42|2454.03|2445.33|2452.87|2444.17|34
1643278320000|2022-01-27 10:12:00|2452.86|2444.16|2452.11|2443.41|2453.43|2444.73|2452.01|2443.31|27
1643278330000|2022-01-27 10:12:10|2452.17|2443.47|2452.34|2443.64|2453.02|2444.32|2451.77|2443.07|35
1643278340000|2022-01-27 10:12:20|2452.2|2443.5|2451.39|2442.69|2452.29|2443.59|2451.39|2442.69|32
1643278350000|2022-01-27 10:12:30|2451.32|2442.62|2449.89|2441.19|2451.51|2442.81|2449.42|2440.72|38
1643278360000|2022-01-27 10:12:40|2449.95|2441.25|2450.33|2441.63|2451.07|2442.37|2449.07|2440.37|29
1643278370000|2022-01-27 10:12:50|2450|2441.3|2449.47|2440.77|2450.53|2441.83|2448.73|2440.03|33
1643278380000|2022-01-27 10:13:00|2449.01|2440.31|2449.28|2440.58|2449.53|2440.83|2448.34|2439.64|33
1643278390000|2022-01-27 10:13:10|2449.29|2440.59|2449.7|2441|2449.81|2441.11|2448.76|2440.06|36
1643278400000|2022-01-27 10:13:20|2449.28|2440.58|2449.7|2441|2449.98|2441.28|2449.06|2440.36|36
1643278410000|2022-01-27 10:13:30|2449.64|2440.94|2449.29|2440.59|2449.71|2441.01|2449.22|2440.52|34
1643278420000|2022-01-27 10:13:40|2449.42|2440.72|2448.47|2439.77|2449.48|2440.78|2447.68|2438.98|35
1643278430000|2022-01-27 10:13:50|2448.25|2439.55|2449.14|2440.44|2449.61|2440.91|2448.16|2439.46|38
1643278440000|2022-01-27 10:14:00|2449.16|2440.46|2448.54|2439.84|2449.16|2440.46|2448.38|2439.68|33
1643278450000|2022-01-27 10:14:10|2448.57|2439.87|2448.87|2440.17|2449.1|2440.4|2448.19|2439.49|26
1643278460000|2022-01-27 10:14:20|2448.41|2439.71|2448.81|2440.11|2448.93|2440.23|2447.34|2438.64|26
1643278470000|2022-01-27 10:14:30|2449.23|2440.53|2448.9|2440.2|2449.3|2440.6|2448.68|2439.98|19
1643278480000|2022-01-27 10:14:40|2448.94|2440.24|2450.14|2441.44|2450.16|2441.46|2448.86|2440.16|31
1643278490000|2022-01-27 10:14:50|2450.15|2441.45|2450.66|2441.96|2451.14|2442.44|2449.68|2440.98|37
1643278500000|2022-01-27 10:15:00|2450.64|2441.94|2454.7|2446|2455.29|2446.59|2450.64|2441.94|40
1643278510000|2022-01-27 10:15:10|2455|2446.3|2453.86|2445.16|2455.83|2447.13|2453.44|2444.74|39
1643278520000|2022-01-27 10:15:20|2453.65|2444.95|2454.84|2446.14|2455.07|2446.37|2453.65|2444.95|37
1643278530000|2022-01-27 10:15:30|2454.86|2446.16|2453.93|2445.23|2455.1|2446.4|2453.93|2445.23|34
1643278540000|2022-01-27 10:15:40|2453.94|2445.24|2454.09|2445.39|2454.64|2445.94|2453.51|2444.81|29
1643278550000|2022-01-27 10:15:50|2454.03|2445.33|2453.9|2445.2|2454.35|2445.65|2453.61|2444.91|11
1643278560000|2022-01-27 10:16:00|2453.92|2445.22|2451.8|2443.1|2454.3|2445.6|2451.26|2442.56|28
1643278570000|2022-01-27 10:16:10|2450.79|2442.09|2451.08|2442.38|2452.53|2443.83|2450.62|2441.92|34
1643278580000|2022-01-27 10:16:20|2450.62|2441.92|2450.5|2441.8|2451.62|2442.92|2450.49|2441.79|28
1643278590000|2022-01-27 10:16:30|2451.37|2442.67|2450.3|2441.6|2451.37|2442.67|2450.14|2441.44|26
1643278600000|2022-01-27 10:16:40|2450.28|2441.58|2450.53|2441.83|2451.36|2442.66|2450.15|2441.45|31
1643278610000|2022-01-27 10:16:50|2450.33|2441.63|2450.55|2441.85|2450.86|2442.16|2450.05|2441.35|28
1643278620000|2022-01-27 10:17:00|2450.76|2442.06|2450.48|2441.78|2451.36|2442.66|2449.93|2441.23|31
1643278630000|2022-01-27 10:17:10|2450.47|2441.77|2450.83|2442.13|2450.88|2442.18|2450.16|2441.46|28
1643278640000|2022-01-27 10:17:20|2450.79|2442.09|2450.18|2441.48|2451.78|2443.08|2449.91|2441.21|32
1643278650000|2022-01-27 10:17:30|2450.2|2441.5|2449.61|2440.91|2450.3|2441.6|2449.48|2440.78|37
1643278660000|2022-01-27 10:17:40|2449.6|2440.9|2449.54|2440.84|2449.82|2441.12|2449.12|2440.42|34
1643278670000|2022-01-27 10:17:50|2449.5|2440.8|2449.9|2441.2|2449.98|2441.28|2448.78|2440.08|33
1643278680000|2022-01-27 10:18:00|2449.92|2441.22|2450.75|2442.05|2450.75|2442.05|2449.23|2440.53|29
1643278690000|2022-01-27 10:18:10|2450.8|2442.1|2450.73|2442.03|2450.87|2442.17|2450.61|2441.91|34
1643278700000|2022-01-27 10:18:20|2450.68|2441.98|2450.41|2441.71|2451.36|2442.66|2450.17|2441.47|35
1643278710000|2022-01-27 10:18:30|2450.05|2441.35|2449.91|2441.21|2450.6|2441.9|2449.63|2440.93|34
1643278720000|2022-01-27 10:18:40|2449.87|2441.17|2449.31|2440.61|2450.6|2441.9|2449.2|2440.5|25
1643278730000|2022-01-27 10:18:50|2449.48|2440.78|2449.56|2440.86|2449.81|2441.11|2449.38|2440.68|31
1643278740000|2022-01-27 10:19:00|2449.9|2441.2|2450.12|2441.42|2450.92|2442.22|2449.62|2440.92|33
1643278750000|2022-01-27 10:19:10|2450.01|2441.31|2450.22|2441.52|2450.71|2442.01|2449.99|2441.29|29
1643278760000|2022-01-27 10:19:20|2450.18|2441.48|2448.48|2439.78|2450.18|2441.48|2448.41|2439.71|34
1643278770000|2022-01-27 10:19:30|2448.55|2439.85|2447.64|2438.94|2449.02|2440.32|2447.02|2438.32|36
1643278780000|2022-01-27 10:19:40|2447.2|2438.5|2446.48|2437.78|2447.4|2438.7|2446.38|2437.68|37
1643278790000|2022-01-27 10:19:50|2446.39|2437.69|2447.06|2438.36|2447.46|2438.76|2446.25|2437.55|33
1643278800000|2022-01-27 10:20:00|2447.03|2438.33|2447.98|2439.28|2448.14|2439.44|2446.93|2438.23|33
1643278810000|2022-01-27 10:20:10|2448.06|2439.36|2449.04|2440.34|2449.3|2440.6|2448.06|2439.36|34
1643278820000|2022-01-27 10:20:20|2448.72|2440.02|2449.54|2440.84|2449.57|2440.87|2448.52|2439.82|34
1643278830000|2022-01-27 10:20:30|2449.58|2440.88|2449.06|2440.36|2449.6|2440.9|2448.67|2439.97|21
1643278840000|2022-01-27 10:20:40|2449.02|2440.32|2447.21|2438.51|2449.47|2440.77|2447.21|2438.51|36
1643278850000|2022-01-27 10:20:50|2447.14|2438.44|2447.34|2438.64|2447.51|2438.81|2446.94|2438.24|35
1643278860000|2022-01-27 10:21:00|2447.35|2438.65|2447.41|2438.71|2447.57|2438.87|2447.23|2438.53|34
1643278870000|2022-01-27 10:21:10|2447.48|2438.78|2448.9|2440.2|2449.17|2440.47|2447.18|2438.48|37
1643278880000|2022-01-27 10:21:20|2448.89|2440.19|2448.4|2439.7|2449.04|2440.34|2448.03|2439.33|27
1643278890000|2022-01-27 10:21:30|2448.23|2439.53|2447.72|2439.02|2448.38|2439.68|2447.56|2438.86|32
1643278900000|2022-01-27 10:21:40|2447.73|2439.03|2447.86|2439.16|2447.86|2439.16|2447.68|2438.98|19
1643278910000|2022-01-27 10:21:50|2447.74|2439.04|2447.66|2438.96|2448.65|2439.95|2447.62|2438.92|29
1643278920000|2022-01-27 10:22:00|2448.02|2439.32|2449.57|2440.87|2449.9|2441.2|2447.68|2438.98|35
1643278930000|2022-01-27 10:22:10|2449.63|2440.93|2449.51|2440.81|2450.14|2441.44|2449.31|2440.61|34
1643278940000|2022-01-27 10:22:20|2449.58|2440.88|2449.3|2440.6|2450.13|2441.43|2448.34|2439.64|23
1643278950000|2022-01-27 10:22:30|2448.2|2439.5|2447.47|2438.77|2448.91|2440.21|2447.47|2438.77|21
1643278960000|2022-01-27 10:22:40|2447.68|2438.98|2448.66|2439.96|2448.76|2440.06|2447.68|2438.98|21
1643278970000|2022-01-27 10:22:50|2448.08|2439.38|2448.29|2439.59|2448.66|2439.96|2447.34|2438.64|16
1643278980000|2022-01-27 10:23:00|2447.65|2438.95|2447.99|2439.29|2448.5|2439.8|2447.25|2438.55|28
1643278990000|2022-01-27 10:23:10|2447.5|2438.8|2446.97|2438.27|2447.99|2439.29|2446.11|2437.41|16
1643279000000|2022-01-27 10:23:20|2446.99|2438.29|2446.67|2437.97|2447.08|2438.38|2445.6|2436.9|36
1643279010000|2022-01-27 10:23:30|2446.92|2438.22|2447.37|2438.67|2447.72|2439.02|2446.58|2437.88|34
1643279020000|2022-01-27 10:23:40|2447.43|2438.73|2446.3|2437.6|2447.67|2438.97|2446.1|2437.4|33
1643279030000|2022-01-27 10:23:50|2446.26|2437.56|2446.53|2437.83|2446.87|2438.17|2446.2|2437.5|32
1643279040000|2022-01-27 10:24:00|2446.72|2438.02|2445.98|2437.28|2446.72|2438.02|2445.42|2436.72|32
1643279050000|2022-01-27 10:24:10|2446.17|2437.47|2447.19|2438.49|2447.38|2438.68|2445.77|2437.07|36
1643279060000|2022-01-27 10:24:20|2447.18|2438.48|2445.91|2437.21|2447.3|2438.6|2445.28|2436.58|29
1643279070000|2022-01-27 10:24:30|2445.86|2437.16|2446.23|2437.53|2446.56|2437.86|2445.6|2436.9|34
1643279080000|2022-01-27 10:24:40|2446.35|2437.65|2446.18|2437.48|2446.48|2437.78|2444.88|2436.18|30
1643279090000|2022-01-27 10:24:50|2445.83|2437.13|2445.49|2436.79|2446.22|2437.52|2445.05|2436.35|30
1643279100000|2022-01-27 10:25:00|2445.57|2436.87|2445.55|2436.85|2447|2438.3|2445.31|2436.61|37
1643279110000|2022-01-27 10:25:10|2445.72|2437.02|2445.25|2436.55|2446.32|2437.62|2444.96|2436.26|33
1643279120000|2022-01-27 10:25:20|2445.24|2436.54|2448.06|2439.36|2448.19|2439.49|2445.24|2436.54|36
1643279130000|2022-01-27 10:25:30|2448.03|2439.33|2447.58|2438.88|2448.3|2439.6|2447.48|2438.78|39
1643279140000|2022-01-27 10:25:40|2447.57|2438.87|2447.61|2438.91|2447.9|2439.2|2447.42|2438.72|36
1643279150000|2022-01-27 10:25:50|2447.7|2439|2448.04|2439.34|2448.44|2439.74|2447.31|2438.61|36
1643279160000|2022-01-27 10:26:00|2447.79|2439.09|2446.49|2437.79|2447.79|2439.09|2446.49|2437.79|37
1643279170000|2022-01-27 10:26:10|2446.46|2437.76|2447.03|2438.33|2447.12|2438.42|2445.92|2437.22|35
1643279180000|2022-01-27 10:26:20|2447.26|2438.56|2447.88|2439.18|2448.34|2439.64|2447.26|2438.56|33
1643279190000|2022-01-27 10:26:30|2448.05|2439.35|2449|2440.3|2449.52|2440.82|2448.05|2439.35|29
1643279200000|2022-01-27 10:26:40|2450.31|2441.61|2450.17|2441.47|2450.44|2441.74|2449.58|2440.88|39
1643279210000|2022-01-27 10:26:50|2450.3|2441.6|2449.76|2441.06|2450.65|2441.95|2449.35|2440.65|31
1643279220000|2022-01-27 10:27:00|2449.95|2441.25|2450.09|2441.39|2450.09|2441.39|2449.44|2440.74|30
1643279230000|2022-01-27 10:27:10|2450.12|2441.42|2450.43|2441.73|2450.43|2441.73|2450|2441.3|30
1643279240000|2022-01-27 10:27:20|2450.31|2441.61|2449.58|2440.88|2450.44|2441.74|2449.34|2440.64|37
1643279250000|2022-01-27 10:27:30|2449.57|2440.87|2449.86|2441.16|2450.3|2441.6|2449.57|2440.87|38
1643279260000|2022-01-27 10:27:40|2449.75|2441.05|2450.08|2441.38|2450.17|2441.47|2449.73|2441.03|27
1643279270000|2022-01-27 10:27:50|2450.1|2441.4|2449.75|2441.05|2450.27|2441.57|2449.54|2440.84|31
1643279280000|2022-01-27 10:28:00|2449.96|2441.26|2449.59|2440.89|2450.15|2441.45|2449.2|2440.5|34
1643279290000|2022-01-27 10:28:10|2450.22|2441.52|2450.41|2441.71|2450.41|2441.71|2449.5|2440.8|26
1643279300000|2022-01-27 10:28:20|2450.56|2441.86|2450.62|2441.92|2450.66|2441.96|2450.5|2441.8|5
1643279310000|2022-01-27 10:28:30|2450.6|2441.9|2450.46|2441.76|2450.6|2441.9|2450.38|2441.68|7
1643279320000|2022-01-27 10:28:40|2450.49|2441.79|2450.48|2441.78|2450.49|2441.79|2450.03|2441.33|16
1643279330000|2022-01-27 10:28:50|2450.4|2441.7|2449.05|2440.35|2450.48|2441.78|2448.76|2440.06|21
1643279340000|2022-01-27 10:29:00|2448.94|2440.24|2446.66|2437.96|2449.14|2440.44|2446.63|2437.93|37
1643279350000|2022-01-27 10:29:10|2446.93|2438.23|2446.89|2438.19|2447.29|2438.59|2446.87|2438.17|36
1643279360000|2022-01-27 10:29:20|2446.79|2438.09|2447.46|2438.76|2447.6|2438.9|2446.63|2437.93|37
1643279370000|2022-01-27 10:29:30|2447.33|2438.63|2446.37|2437.67|2447.54|2438.84|2446.37|2437.67|32
1643279380000|2022-01-27 10:29:40|2446.36|2437.66|2447.32|2438.62|2447.32|2438.62|2445.98|2437.28|37
1643279390000|2022-01-27 10:29:50|2447.31|2438.61|2447.21|2438.51|2447.48|2438.78|2446.86|2438.16|35
1643279400000|2022-01-27 10:30:00|2447.3|2438.6|2445.84|2437.14|2447.46|2438.76|2445.67|2436.97|37
1643279410000|2022-01-27 10:30:10|2445.9|2437.2|2445.25|2436.55|2446.27|2437.57|2444.95|2436.25|36
1643279420000|2022-01-27 10:30:20|2445.45|2436.75|2446.62|2437.92|2446.93|2438.23|2445.24|2436.54|32
1643279430000|2022-01-27 10:30:30|2446.65|2437.95|2446.09|2437.39|2447.1|2438.4|2445.83|2437.13|39
1643279440000|2022-01-27 10:30:40|2446.2|2437.5|2446.49|2437.79|2447.03|2438.33|2445.98|2437.28|29
1643279450000|2022-01-27 10:30:50|2446.09|2437.39|2445.81|2437.11|2447.03|2438.33|2445.29|2436.59|18
1643279460000|2022-01-27 10:31:00|2445.62|2436.92|2444.58|2435.88|2446.1|2437.4|2444.52|2435.82|35
1643279470000|2022-01-27 10:31:10|2444.36|2435.66|2444.3|2435.6|2445.55|2436.85|2444.07|2435.37|35
1643279480000|2022-01-27 10:31:20|2444.28|2435.58|2442.53|2433.83|2445|2436.3|2441.85|2433.15|34
1643279490000|2022-01-27 10:31:30|2442.6|2433.9|2441.58|2432.88|2443.02|2434.32|2441.58|2432.88|33
1643279500000|2022-01-27 10:31:40|2441.57|2432.87|2440.24|2431.54|2442.45|2433.75|2439.92|2431.22|33
1643279510000|2022-01-27 10:31:50|2439.1|2430.4|2438.29|2429.59|2439.82|2431.12|2438.29|2429.59|38
1643279520000|2022-01-27 10:32:00|2438.43|2429.73|2439.79|2431.09|2439.94|2431.24|2437.87|2429.17|36
1643279530000|2022-01-27 10:32:10|2440|2431.3|2440.44|2431.74|2440.78|2432.08|2439.98|2431.28|29
1643279540000|2022-01-27 10:32:20|2440.32|2431.62|2438.63|2429.93|2440.32|2431.62|2438.52|2429.82|34
1643279550000|2022-01-27 10:32:30|2438.62|2429.92|2439.79|2431.09|2439.95|2431.25|2438.57|2429.87|26
1643279560000|2022-01-27 10:32:40|2439.73|2431.03|2439.42|2430.72|2440.26|2431.56|2439.3|2430.6|26
1643279570000|2022-01-27 10:32:50|2439.41|2430.71|2439.22|2430.52|2439.79|2431.09|2438.27|2429.57|35
1643279580000|2022-01-27 10:33:00|2438.87|2430.17|2438.56|2429.86|2439.3|2430.6|2438.16|2429.46|33
1643279590000|2022-01-27 10:33:10|2438.54|2429.84|2438.26|2429.56|2438.88|2430.18|2438.03|2429.33|33
1643279600000|2022-01-27 10:33:20|2439.15|2430.45|2438.11|2429.41|2439.44|2430.74|2438.11|2429.41|33
1643279610000|2022-01-27 10:33:30|2438.48|2429.78|2435.17|2426.47|2439|2430.3|2435.17|2426.47|36
1643279620000|2022-01-27 10:33:40|2435.05|2426.35|2435.34|2426.64|2435.49|2426.79|2434.78|2426.08|34
1643279630000|2022-01-27 10:33:50|2435.28|2426.58|2434.47|2425.77|2435.49|2426.79|2434.13|2425.43|33
1643279640000|2022-01-27 10:34:00|2434.46|2425.76|2435.21|2426.51|2435.44|2426.74|2434.01|2425.31|38
1643279650000|2022-01-27 10:34:10|2435.09|2426.39|2435.65|2426.95|2436.12|2427.42|2435.09|2426.39|22
1643279660000|2022-01-27 10:34:20|2435.92|2427.22|2435.53|2426.83|2436.55|2427.85|2435.44|2426.74|25
1643279670000|2022-01-27 10:34:30|2435.1|2426.4|2435.56|2426.86|2436.14|2427.44|2434.47|2425.77|33
1643279680000|2022-01-27 10:34:40|2434.63|2425.93|2434.54|2425.84|2435.47|2426.77|2434.47|2425.77|29
1643279690000|2022-01-27 10:34:50|2434.58|2425.88|2435.23|2426.53|2435.44|2426.74|2434.38|2425.68|37
1643279700000|2022-01-27 10:35:00|2435.44|2426.74|2435.06|2426.36|2435.44|2426.74|2434.58|2425.88|36
1643279710000|2022-01-27 10:35:10|2435.33|2426.63|2435.32|2426.62|2435.44|2426.74|2434.73|2426.03|31
1643279720000|2022-01-27 10:35:20|2435.3|2426.6|2434.44|2425.74|2435.44|2426.74|2433.74|2425.04|21
1643279730000|2022-01-27 10:35:30|2434.48|2425.78|2434.18|2425.48|2434.87|2426.17|2433.76|2425.06|28
1643279740000|2022-01-27 10:35:40|2434.22|2425.52|2433.43|2424.73|2434.7|2426|2433.41|2424.71|26
1643279750000|2022-01-27 10:35:50|2434.16|2425.46|2434.16|2425.46|2434.43|2425.73|2432.92|2424.22|27
1643279760000|2022-01-27 10:36:00|2434.19|2425.49|2434.13|2425.43|2434.22|2425.52|2433.36|2424.66|31
1643279770000|2022-01-27 10:36:10|2434.09|2425.39|2434.78|2426.08|2434.88|2426.18|2433.82|2425.12|36
1643279780000|2022-01-27 10:36:20|2434.71|2426.01|2433.95|2425.25|2434.83|2426.13|2433.9|2425.2|29
1643279790000|2022-01-27 10:36:30|2433.55|2424.85|2433.4|2424.7|2433.78|2425.08|2432.99|2424.29|27
1643279800000|2022-01-27 10:36:40|2433.42|2424.72|2432.76|2424.06|2433.6|2424.9|2432.76|2424.06|13
1643279810000|2022-01-27 10:36:50|2433.29|2424.59|2431.7|2423|2433.6|2424.9|2431.7|2423|18
1643279820000|2022-01-27 10:37:00|2431.71|2423.01|2432.67|2423.97|2433.05|2424.35|2431.71|2423.01|31
1643279830000|2022-01-27 10:37:10|2432.54|2423.84|2432.41|2423.71|2432.84|2424.14|2431.95|2423.25|22
1643279840000|2022-01-27 10:37:20|2432.72|2424.02|2432.73|2424.03|2432.74|2424.04|2432.05|2423.35|17
1643279850000|2022-01-27 10:37:30|2432.71|2424.01|2432.51|2423.81|2432.95|2424.25|2432.47|2423.77|26
1643279860000|2022-01-27 10:37:40|2432.69|2423.99|2432.72|2424.02|2432.76|2424.06|2432.61|2423.91|21
1643279870000|2022-01-27 10:37:50|2432.73|2424.03|2433.27|2424.57|2433.84|2425.14|2432.61|2423.91|25
1643279880000|2022-01-27 10:38:00|2433.37|2424.67|2433.94|2425.24|2433.95|2425.25|2432.93|2424.23|28
1643279890000|2022-01-27 10:38:10|2433.75|2425.05|2433.77|2425.07|2434.34|2425.64|2433.68|2424.98|19
1643279900000|2022-01-27 10:38:20|2433.97|2425.27|2433.78|2425.08|2433.97|2425.27|2433.5|2424.8|30
1643279910000|2022-01-27 10:38:30|2433.96|2425.26|2433.98|2425.28|2434.23|2425.53|2433.69|2424.99|10
1643279920000|2022-01-27 10:38:40|2434.3|2425.6|2437.34|2428.64|2437.34|2428.64|2434.3|2425.6|26
1643279930000|2022-01-27 10:38:50|2437.47|2428.77|2438.27|2429.57|2438.41|2429.71|2437.44|2428.74|34
1643279940000|2022-01-27 10:39:00|2438.2|2429.5|2436.48|2427.78|2438.2|2429.5|2436.19|2427.49|30
1643279950000|2022-01-27 10:39:10|2436.41|2427.71|2435.75|2427.05|2436.98|2428.28|2435.64|2426.94|35
1643279960000|2022-01-27 10:39:20|2435.84|2427.14|2435.94|2427.24|2436.13|2427.43|2435.8|2427.1|32
1643279970000|2022-01-27 10:39:30|2436.13|2427.43|2435.99|2427.29|2436.13|2427.43|2435.71|2427.01|28
1643279980000|2022-01-27 10:39:40|2435.9|2427.2|2436.29|2427.59|2436.29|2427.59|2435.9|2427.2|31
1643279990000|2022-01-27 10:39:50|2436.23|2427.53|2437.21|2428.51|2437.22|2428.52|2436.22|2427.52|24
1643280000000|2022-01-27 10:40:00|2437.08|2428.38|2435.8|2427.1|2437.1|2428.4|2435.59|2426.89|37
1643280010000|2022-01-27 10:40:10|2435.78|2427.08|2434.53|2425.83|2435.78|2427.08|2434.53|2425.83|34
1643280020000|2022-01-27 10:40:20|2434.52|2425.82|2434.09|2425.39|2434.69|2425.99|2433.99|2425.29|31
1643280030000|2022-01-27 10:40:30|2434.12|2425.42|2432.69|2423.99|2434.17|2425.47|2432.69|2423.99|32
1643280040000|2022-01-27 10:40:40|2432.56|2423.86|2431.79|2423.09|2432.73|2424.03|2431.77|2423.07|33
1643280050000|2022-01-27 10:40:50|2431.78|2423.08|2431.94|2423.24|2432.01|2423.31|2431.77|2423.07|25
1643280060000|2022-01-27 10:41:00|2432.02|2423.32|2431.78|2423.08|2432.28|2423.58|2431.66|2422.96|26
1643280070000|2022-01-27 10:41:10|2431.81|2423.11|2429.9|2421.2|2431.81|2423.11|2429.86|2421.16|30
1643280080000|2022-01-27 10:41:20|2430.6|2421.9|2429.83|2421.13|2430.6|2421.9|2429.29|2420.59|35
1643280090000|2022-01-27 10:41:30|2429.27|2420.57|2429.6|2420.9|2429.83|2421.13|2428.3|2419.6|38
1643280100000|2022-01-27 10:41:40|2428.15|2419.45|2428.39|2419.69|2429.6|2420.9|2427.55|2418.85|33
1643280110000|2022-01-27 10:41:50|2428.9|2420.2|2427.55|2418.85|2428.9|2420.2|2427.18|2418.48|35
1643280120000|2022-01-27 10:42:00|2427.18|2418.48|2428.54|2419.84|2428.91|2420.21|2427.18|2418.48|33
1643280130000|2022-01-27 10:42:10|2428.75|2420.05|2429.88|2421.18|2430.4|2421.7|2428.45|2419.75|37
1643280140000|2022-01-27 10:42:20|2429.87|2421.17|2429.79|2421.09|2430.19|2421.49|2429.35|2420.65|28
1643280150000|2022-01-27 10:42:30|2429.86|2421.16|2429.99|2421.29|2430.01|2421.31|2429.78|2421.08|16
1643280160000|2022-01-27 10:42:40|2430|2421.3|2428.55|2419.85|2430.45|2421.75|2428.55|2419.85|25
1643280170000|2022-01-27 10:42:50|2428.56|2419.86|2428.33|2419.63|2428.73|2420.03|2428.08|2419.38|19
1643280180000|2022-01-27 10:43:00|2428.16|2419.46|2428.69|2419.99|2428.85|2420.15|2428.09|2419.39|34
1643280190000|2022-01-27 10:43:10|2428.68|2419.98|2428.61|2419.91|2428.78|2420.08|2428.33|2419.63|27
1643280200000|2022-01-27 10:43:20|2428.34|2419.64|2428.81|2420.11|2428.85|2420.15|2428.28|2419.58|28
1643280210000|2022-01-27 10:43:30|2428.78|2420.08|2428.94|2420.24|2429.01|2420.31|2428.56|2419.86|28
1643280220000|2022-01-27 10:43:40|2428.96|2420.26|2429.16|2420.46|2429.16|2420.46|2428.96|2420.26|15
1643280230000|2022-01-27 10:43:50|2429.15|2420.45|2428.72|2420.02|2429.23|2420.53|2428.58|2419.88|31
1643280240000|2022-01-27 10:44:00|2428.71|2420.01|2429.07|2420.37|2429.12|2420.42|2428.68|2419.98|25
1643280250000|2022-01-27 10:44:10|2429.04|2420.34|2429.38|2420.68|2429.38|2420.68|2428.9|2420.2|26
1643280260000|2022-01-27 10:44:20|2429.04|2420.34|2429.19|2420.49|2429.5|2420.8|2429.04|2420.34|32
1643280270000|2022-01-27 10:44:30|2429.27|2420.57|2429.3|2420.6|2429.48|2420.78|2429.16|2420.46|30
1643280280000|2022-01-27 10:44:40|2429.32|2420.62|2427.55|2418.85|2429.89|2421.19|2427.55|2418.85|35
1643280290000|2022-01-27 10:44:50|2427.48|2418.78|2426.95|2418.25|2428.03|2419.33|2426.28|2417.58|30
1643280300000|2022-01-27 10:45:00|2426.37|2417.67|2426.68|2417.98|2427.08|2418.38|2426.37|2417.67|31
1643280310000|2022-01-27 10:45:10|2426.88|2418.18|2426.83|2418.13|2427.25|2418.55|2426.68|2417.98|26
1643280320000|2022-01-27 10:45:20|2426.68|2417.98|2426.68|2417.98|2426.79|2418.09|2426.59|2417.89|9
1643280330000|2022-01-27 10:45:30|2426.73|2418.03|2427.22|2418.52|2427.43|2418.73|2426.68|2417.98|24
1643280340000|2022-01-27 10:45:40|2427.25|2418.55|2427.23|2418.53|2427.44|2418.74|2427.23|2418.53|22
1643280350000|2022-01-27 10:45:50|2427.25|2418.55|2427.49|2418.79|2427.84|2419.14|2427.23|2418.53|34
1643280360000|2022-01-27 10:46:00|2427.5|2418.8|2427.85|2419.15|2427.98|2419.28|2427.41|2418.71|30
1643280370000|2022-01-27 10:46:10|2427.94|2419.24|2429.33|2420.63|2429.42|2420.72|2427.64|2418.94|32
1643280380000|2022-01-27 10:46:20|2428.6|2419.9|2430.23|2421.53|2430.48|2421.78|2428.23|2419.53|32
1643280390000|2022-01-27 10:46:30|2430.44|2421.74|2431.23|2422.53|2431.35|2422.65|2429.57|2420.87|32
1643280400000|2022-01-27 10:46:40|2431.21|2422.51|2432|2423.3|2432.12|2423.42|2430.68|2421.98|31
1643280410000|2022-01-27 10:46:50|2432.02|2423.32|2430.99|2422.29|2432.06|2423.36|2430.31|2421.61|34
1643280420000|2022-01-27 10:47:00|2430.92|2422.22|2429.07|2420.37|2431.03|2422.33|2429.07|2420.37|34
1643280430000|2022-01-27 10:47:10|2428.76|2420.06|2428.48|2419.78|2429.39|2420.69|2428.33|2419.63|36
1643280440000|2022-01-27 10:47:20|2428.49|2419.79|2430.79|2422.09|2430.91|2422.21|2428.3|2419.6|37
1643280450000|2022-01-27 10:47:30|2430.8|2422.1|2431.23|2422.53|2432.05|2423.35|2430.66|2421.96|34
1643280460000|2022-01-27 10:47:40|2431.26|2422.56|2431.57|2422.87|2431.73|2423.03|2431.06|2422.36|33
1643280470000|2022-01-27 10:47:50|2431.61|2422.91|2431.23|2422.53|2431.94|2423.24|2430.92|2422.22|37
1643280480000|2022-01-27 10:48:00|2431.21|2422.51|2430.48|2421.78|2431.64|2422.94|2430.25|2421.55|34
1643280490000|2022-01-27 10:48:10|2430.49|2421.79|2429.85|2421.15|2430.63|2421.93|2429.85|2421.15|33
1643280500000|2022-01-27 10:48:20|2429.91|2421.21|2430.11|2421.41|2430.5|2421.8|2429.57|2420.87|33
1643280510000|2022-01-27 10:48:30|2429.75|2421.05|2430.71|2422.01|2430.71|2422.01|2429.59|2420.89|33
1643280520000|2022-01-27 10:48:40|2430.67|2421.97|2430.51|2421.81|2431.04|2422.34|2430.48|2421.78|32
1643280530000|2022-01-27 10:48:50|2430.67|2421.97|2428.7|2420|2430.67|2421.97|2428.3|2419.6|36
1643280540000|2022-01-27 10:49:00|2428.77|2420.07|2429.52|2420.82|2429.91|2421.21|2428.77|2420.07|34
1643280550000|2022-01-27 10:49:10|2429.4|2420.7|2429.85|2421.15|2429.98|2421.28|2429.04|2420.34|26
1643280560000|2022-01-27 10:49:20|2429.8|2421.1|2429.39|2420.69|2429.8|2421.1|2429.36|2420.66|29
1643280570000|2022-01-27 10:49:30|2429.4|2420.7|2428.55|2419.85|2429.51|2420.81|2428.55|2419.85|32
1643280580000|2022-01-27 10:49:40|2428.5|2419.8|2428.42|2419.72|2428.65|2419.95|2428.41|2419.71|31
1643280590000|2022-01-27 10:49:50|2428.53|2419.83|2428.03|2419.33|2428.53|2419.83|2427.93|2419.23|36
1643280600000|2022-01-27 10:50:00|2428.31|2419.61|2427.7|2419|2428.41|2419.71|2427.68|2418.98|33
1643280610000|2022-01-27 10:50:10|2427.68|2418.98|2427.2|2418.5|2427.69|2418.99|2426.31|2417.61|36
1643280620000|2022-01-27 10:50:20|2427.28|2418.58|2426.61|2417.91|2427.35|2418.65|2426.32|2417.62|34
1643280630000|2022-01-27 10:50:30|2426.62|2417.92|2425.09|2416.39|2427.02|2418.32|2424.9|2416.2|32
1643280640000|2022-01-27 10:50:40|2424.76|2416.06|2425.3|2416.6|2425.84|2417.14|2424.66|2415.96|37
1643280650000|2022-01-27 10:50:50|2425.52|2416.82|2426.22|2417.52|2426.57|2417.87|2425.52|2416.82|30
1643280660000|2022-01-27 10:51:00|2426.57|2417.87|2426.11|2417.41|2426.66|2417.96|2425.78|2417.08|32
1643280670000|2022-01-27 10:51:10|2425.92|2417.22|2425.74|2417.04|2426.2|2417.5|2425.6|2416.9|32
1643280680000|2022-01-27 10:51:20|2425.71|2417.01|2426.31|2417.61|2426.46|2417.76|2425.5|2416.8|36
1643280690000|2022-01-27 10:51:30|2426.09|2417.39|2426.44|2417.74|2426.59|2417.89|2426|2417.3|37
1643280700000|2022-01-27 10:51:40|2426.4|2417.7|2425.82|2417.12|2426.51|2417.81|2425.23|2416.53|36
1643280710000|2022-01-27 10:51:50|2425.85|2417.15|2425.33|2416.63|2426|2417.3|2425.05|2416.35|39
1643280720000|2022-01-27 10:52:00|2425.21|2416.51|2426.17|2417.47|2426.17|2417.47|2425.02|2416.32|31
1643280730000|2022-01-27 10:52:10|2426.1|2417.4|2426.19|2417.49|2426.19|2417.49|2425.62|2416.92|34
1643280740000|2022-01-27 10:52:20|2426.09|2417.39|2426.26|2417.56|2426.46|2417.76|2425.97|2417.27|36
1643280750000|2022-01-27 10:52:30|2426.21|2417.51|2424.51|2415.81|2426.21|2417.51|2424.42|2415.72|35
1643280760000|2022-01-27 10:52:40|2424.52|2415.82|2425.04|2416.34|2425.05|2416.35|2423.62|2414.92|33
1643280770000|2022-01-27 10:52:50|2424.56|2415.86|2424|2415.3|2424.8|2416.1|2423.74|2415.04|37
1643280780000|2022-01-27 10:53:00|2424.01|2415.31|2424.43|2415.73|2424.58|2415.88|2423.85|2415.15|34
1643280790000|2022-01-27 10:53:10|2424.3|2415.6|2424.63|2415.93|2424.63|2415.93|2423.95|2415.25|33
1643280800000|2022-01-27 10:53:20|2424.48|2415.78|2423.88|2415.18|2424.53|2415.83|2423.67|2414.97|31
1643280810000|2022-01-27 10:53:30|2423.92|2415.22|2424.13|2415.43|2424.13|2415.43|2423.3|2414.6|30
1643280820000|2022-01-27 10:53:40|2424.12|2415.42|2424.53|2415.83|2424.64|2415.94|2423.84|2415.14|34
1643280830000|2022-01-27 10:53:50|2424.54|2415.84|2425.26|2416.56|2425.51|2416.81|2424.54|2415.84|36
1643280840000|2022-01-27 10:54:00|2425.38|2416.68|2427.7|2419|2427.75|2419.05|2425.38|2416.68|33
1643280850000|2022-01-27 10:54:10|2427.74|2419.04|2426.63|2417.93|2427.74|2419.04|2426.47|2417.77|28
1643280860000|2022-01-27 10:54:20|2426.53|2417.83|2425.7|2417|2426.89|2418.19|2425.69|2416.99|29
1643280870000|2022-01-27 10:54:30|2425.72|2417.02|2425.8|2417.1|2426.31|2417.61|2425.59|2416.89|27
1643280880000|2022-01-27 10:54:40|2425.79|2417.09|2426.59|2417.89|2427.05|2418.35|2425.71|2417.01|36
1643280890000|2022-01-27 10:54:50|2426.72|2418.02|2427.46|2418.76|2427.79|2419.09|2426.36|2417.66|27
1643280900000|2022-01-27 10:55:00|2427.77|2419.07|2427.64|2418.94|2428.33|2419.63|2427.4|2418.7|33
1643280910000|2022-01-27 10:55:10|2427.36|2418.66|2425.53|2416.83|2427.69|2418.99|2425.12|2416.42|34
1643280920000|2022-01-27 10:55:20|2425.57|2416.87|2425.91|2417.21|2426.48|2417.78|2425.5|2416.8|38
1643280930000|2022-01-27 10:55:30|2426.5|2417.8|2425.63|2416.93|2426.5|2417.8|2425.32|2416.62|31
1643280940000|2022-01-27 10:55:40|2425.57|2416.87|2425.7|2417|2426.3|2417.6|2425.13|2416.43|31
1643280950000|2022-01-27 10:55:50|2425.44|2416.74|2424.87|2416.17|2425.48|2416.78|2424.56|2415.86|27
1643280960000|2022-01-27 10:56:00|2424.88|2416.18|2425.11|2416.41|2425.11|2416.41|2424.49|2415.79|33
1643280970000|2022-01-27 10:56:10|2425.08|2416.38|2425.01|2416.31|2425.41|2416.71|2424.65|2415.95|29
1643280980000|2022-01-27 10:56:20|2424.59|2415.89|2425.6|2416.9|2426.23|2417.53|2424.59|2415.89|33
1643280990000|2022-01-27 10:56:30|2425.58|2416.88|2424.75|2416.05|2425.68|2416.98|2424.75|2416.05|39
1643281000000|2022-01-27 10:56:40|2424.74|2416.04|2427.67|2418.97|2427.77|2419.07|2424.53|2415.83|38
1643281010000|2022-01-27 10:56:50|2427.66|2418.96|2426.46|2417.76|2427.7|2419|2426.46|2417.76|29
1643281020000|2022-01-27 10:57:00|2426.4|2417.7|2427.71|2419.01|2427.71|2419.01|2426.04|2417.34|34
1643281030000|2022-01-27 10:57:10|2427.73|2419.03|2428|2419.3|2428.3|2419.6|2427.55|2418.85|25
1643281040000|2022-01-27 10:57:20|2428.02|2419.32|2428.62|2419.92|2429.9|2421.2|2428.02|2419.32|30
1643281050000|2022-01-27 10:57:30|2428.6|2419.9|2429.31|2420.61|2429.5|2420.8|2428.58|2419.88|33
1643281060000|2022-01-27 10:57:40|2429.4|2420.7|2427.89|2419.19|2429.4|2420.7|2427.89|2419.19|37
1643281070000|2022-01-27 10:57:50|2427.8|2419.1|2427.54|2418.84|2427.8|2419.1|2426.56|2417.86|38
1643281080000|2022-01-27 10:58:00|2427.45|2418.75|2429.16|2420.46|2429.31|2420.61|2427.45|2418.75|34
1643281090000|2022-01-27 10:58:10|2429.46|2420.76|2430.67|2421.97|2431.05|2422.35|2429.46|2420.76|35
1643281100000|2022-01-27 10:58:20|2430.48|2421.78|2429.09|2420.39|2431.26|2422.56|2429.09|2420.39|37
1643281110000|2022-01-27 10:58:30|2428.99|2420.29|2428.62|2419.92|2429.3|2420.6|2428.56|2419.86|38
1643281120000|2022-01-27 10:58:40|2428.76|2420.06|2427.11|2418.41|2428.78|2420.08|2427.11|2418.41|35
1643281130000|2022-01-27 10:58:50|2427.12|2418.42|2427.48|2418.78|2427.8|2419.1|2427.08|2418.38|36
1643281140000|2022-01-27 10:59:00|2427.58|2418.88|2428.49|2419.79|2428.87|2420.17|2427.43|2418.73|35
1643281150000|2022-01-27 10:59:10|2428.71|2420.01|2429.13|2420.43|2429.39|2420.69|2428.48|2419.78|36
1643281160000|2022-01-27 10:59:20|2429.3|2420.6|2429.53|2420.83|2429.79|2421.09|2428.75|2420.05|33
1643281170000|2022-01-27 10:59:30|2429.54|2420.84|2429.55|2420.85|2429.91|2421.21|2428.79|2420.09|32
1643281180000|2022-01-27 10:59:40|2429.42|2420.72|2430.12|2421.42|2430.3|2421.6|2429.35|2420.65|33
1643281190000|2022-01-27 10:59:50|2430.2|2421.5|2429.66|2420.96|2430.38|2421.68|2429.54|2420.84|34
1643281200000|2022-01-27 11:00:00|2429.63|2420.93|2432.5|2423.8|2432.5|2423.8|2429.55|2420.85|36
1643281210000|2022-01-27 11:00:10|2431.82|2423.12|2433.25|2424.55|2433.41|2424.71|2431.38|2422.68|34
1643281220000|2022-01-27 11:00:20|2432.74|2424.04|2435.01|2426.31|2435.16|2426.46|2432.74|2424.04|33
1643281230000|2022-01-27 11:00:30|2435|2426.3|2435.07|2426.37|2435.62|2426.92|2434.18|2425.48|33
1643281240000|2022-01-27 11:00:40|2435.62|2426.92|2435|2426.3|2435.62|2426.92|2434.83|2426.13|31
1643281250000|2022-01-27 11:00:50|2434.41|2425.71|2435.18|2426.48|2435.67|2426.97|2434.33|2425.63|29
1643281260000|2022-01-27 11:01:00|2435.42|2426.72|2436.49|2427.79|2436.66|2427.96|2435.08|2426.38|37
1643281270000|2022-01-27 11:01:10|2436.58|2427.88|2434.52|2425.82|2436.96|2428.26|2434.52|2425.82|36
1643281280000|2022-01-27 11:01:20|2434.4|2425.7|2430.4|2421.7|2434.95|2426.25|2429.58|2420.88|38
1643281290000|2022-01-27 11:01:30|2430.34|2421.64|2430.19|2421.49|2430.4|2421.7|2429.94|2421.24|33
1643281300000|2022-01-27 11:01:40|2430.2|2421.5|2430.35|2421.65|2430.6|2421.9|2430.06|2421.36|26
1643281310000|2022-01-27 11:01:50|2430.3|2421.6|2430.7|2422|2430.7|2422|2430.02|2421.32|32
1643281320000|2022-01-27 11:02:00|2431.07|2422.37|2432.36|2423.66|2432.4|2423.7|2430.66|2421.96|34
1643281330000|2022-01-27 11:02:10|2432.35|2423.65|2432.34|2423.64|2432.82|2424.12|2432.21|2423.51|35
1643281340000|2022-01-27 11:02:20|2432.7|2424|2433.16|2424.46|2433.88|2425.18|2432.63|2423.93|34
1643281350000|2022-01-27 11:02:30|2433.32|2424.62|2433.49|2424.79|2433.49|2424.79|2433.08|2424.38|34
1643281360000|2022-01-27 11:02:40|2433.37|2424.67|2433.09|2424.39|2433.42|2424.72|2433.09|2424.39|29
1643281370000|2022-01-27 11:02:50|2433|2424.3|2432.42|2423.72|2433.03|2424.33|2431.57|2422.87|35
1643281380000|2022-01-27 11:03:00|2432.27|2423.57|2430.64|2421.94|2432.27|2423.57|2429.81|2421.11|37
1643281390000|2022-01-27 11:03:10|2431.15|2422.45|2431.56|2422.86|2432.07|2423.37|2430.45|2421.75|37
1643281400000|2022-01-27 11:03:20|2430.95|2422.25|2431.08|2422.38|2431.77|2423.07|2430.82|2422.12|34
1643281410000|2022-01-27 11:03:30|2431.09|2422.39|2431.22|2422.52|2432.33|2423.63|2430.13|2421.43|36
1643281420000|2022-01-27 11:03:40|2431.09|2422.39|2431.41|2422.71|2432.97|2424.27|2431.09|2422.39|38
1643281430000|2022-01-27 11:03:50|2431.6|2422.9|2429.44|2420.74|2431.62|2422.92|2429.27|2420.57|37
1643281440000|2022-01-27 11:04:00|2429.3|2420.6|2429.56|2420.86|2429.72|2421.02|2429.22|2420.52|34
1643281450000|2022-01-27 11:04:10|2429.64|2420.94|2430.6|2421.9|2431.04|2422.34|2429.59|2420.89|33
1643281460000|2022-01-27 11:04:20|2430.61|2421.91|2429.87|2421.17|2431.74|2423.04|2429.87|2421.17|35
1643281470000|2022-01-27 11:04:30|2429.95|2421.25|2431.2|2422.5|2431.66|2422.96|2429.73|2421.03|39
1643281480000|2022-01-27 11:04:40|2431.38|2422.68|2431.78|2423.08|2431.91|2423.21|2431.1|2422.4|37
1643281490000|2022-01-27 11:04:50|2431.82|2423.12|2431.32|2422.62|2431.82|2423.12|2430.32|2421.62|34
1643281500000|2022-01-27 11:05:00|2431.08|2422.38|2432.7|2424|2432.7|2424|2431.08|2422.38|36
1643281510000|2022-01-27 11:05:10|2432.66|2423.96|2433.32|2424.62|2433.36|2424.66|2432.56|2423.86|37
1643281520000|2022-01-27 11:05:20|2433.42|2424.72|2432.82|2424.12|2433.46|2424.76|2432.55|2423.85|38
1643281530000|2022-01-27 11:05:30|2432.9|2424.2|2433.72|2425.02|2434.09|2425.39|2432.9|2424.2|33
1643281540000|2022-01-27 11:05:40|2433.86|2425.16|2432.65|2423.95|2434.28|2425.58|2432.65|2423.95|35
1643281550000|2022-01-27 11:05:50|2432.63|2423.93|2432.33|2423.63|2432.86|2424.16|2431.86|2423.16|32
1643281560000|2022-01-27 11:06:00|2432.52|2423.82|2432.97|2424.27|2432.97|2424.27|2432.29|2423.59|34
1643281570000|2022-01-27 11:06:10|2433.11|2424.41|2433.64|2424.94|2434.01|2425.31|2432.92|2424.22|36
1643281580000|2022-01-27 11:06:20|2433.93|2425.23|2434.96|2426.26|2435.01|2426.31|2433.38|2424.68|36
1643281590000|2022-01-27 11:06:30|2434.98|2426.28|2434.41|2425.71|2435.16|2426.46|2434.4|2425.7|37
1643281600000|2022-01-27 11:06:40|2434.59|2425.89|2435.3|2426.6|2435.42|2426.72|2434.52|2425.82|36
1643281610000|2022-01-27 11:06:50|2435.2|2426.5|2435.02|2426.32|2435.2|2426.5|2434.68|2425.98|27
1643281620000|2022-01-27 11:07:00|2434.79|2426.09|2434.65|2425.95|2435.21|2426.51|2434.42|2425.72|36
1643281630000|2022-01-27 11:07:10|2434.66|2425.96|2435.07|2426.37|2435.37|2426.67|2434.52|2425.82|23
1643281640000|2022-01-27 11:07:20|2435.08|2426.38|2435.56|2426.86|2435.87|2427.17|2435.08|2426.38|29
1643281650000|2022-01-27 11:07:30|2435.57|2426.87|2435.41|2426.71|2435.57|2426.87|2434.78|2426.08|30
1643281660000|2022-01-27 11:07:40|2435.44|2426.74|2435.81|2427.11|2436.08|2427.38|2435.12|2426.42|36
1643281670000|2022-01-27 11:07:50|2436.2|2427.5|2435.52|2426.82|2436.31|2427.61|2435.18|2426.48|36
1643281680000|2022-01-27 11:08:00|2435.43|2426.73|2435.81|2427.11|2436.24|2427.54|2435.43|2426.73|20
1643281690000|2022-01-27 11:08:10|2435.43|2426.73|2435.7|2427|2436.18|2427.48|2435.43|2426.73|17
1643281700000|2022-01-27 11:08:20|2435.87|2427.17|2436.58|2427.88|2436.8|2428.1|2435.87|2427.17|19
1643281710000|2022-01-27 11:08:30|2436.8|2428.1|2436.28|2427.58|2436.93|2428.23|2435.86|2427.16|36
1643281720000|2022-01-27 11:08:40|2436.3|2427.6|2435.95|2427.25|2436.37|2427.67|2435.95|2427.25|24
1643281730000|2022-01-27 11:08:50|2435.94|2427.24|2436.54|2427.84|2436.54|2427.84|2435.71|2427.01|22
1643281740000|2022-01-27 11:09:00|2436.35|2427.65|2436|2427.3|2436.67|2427.97|2435.91|2427.21|22
1643281750000|2022-01-27 11:09:10|2436.01|2427.31|2436.07|2427.37|2437.1|2428.4|2435.92|2427.22|36
1643281760000|2022-01-27 11:09:20|2435.99|2427.29|2435.48|2426.78|2436.4|2427.7|2435.02|2426.32|35
1643281770000|2022-01-27 11:09:30|2435.93|2427.23|2435.26|2426.56|2435.93|2427.23|2435.01|2426.31|29
1643281780000|2022-01-27 11:09:40|2435.27|2426.57|2435.32|2426.62|2435.73|2427.03|2435.06|2426.36|26
1643281790000|2022-01-27 11:09:50|2435.39|2426.69|2436.67|2427.97|2437.1|2428.4|2435.14|2426.44|31
1643281800000|2022-01-27 11:10:00|2436.79|2428.09|2437.3|2428.6|2437.36|2428.66|2436.35|2427.65|23
1643281810000|2022-01-27 11:10:10|2437.72|2429.02|2438.85|2430.15|2438.85|2430.15|2437.42|2428.72|27
1643281820000|2022-01-27 11:10:20|2438.83|2430.13|2437.7|2429|2438.83|2430.13|2436.97|2428.27|36
1643281830000|2022-01-27 11:10:30|2438.34|2429.64|2438.4|2429.7|2438.57|2429.87|2437.84|2429.14|33
1643281840000|2022-01-27 11:10:40|2438.34|2429.64|2437.14|2428.44|2438.85|2430.15|2437.14|2428.44|35
1643281850000|2022-01-27 11:10:50|2437.16|2428.46|2437.31|2428.61|2437.58|2428.88|2437.01|2428.31|38
1643281860000|2022-01-27 11:11:00|2437.25|2428.55|2438.28|2429.58|2438.4|2429.7|2437.09|2428.39|37
1643281870000|2022-01-27 11:11:10|2438.31|2429.61|2438.54|2429.84|2438.88|2430.18|2437.94|2429.24|37
1643281880000|2022-01-27 11:11:20|2438.81|2430.11|2437.84|2429.14|2438.88|2430.18|2437.79|2429.09|33
1643281890000|2022-01-27 11:11:30|2438.2|2429.5|2437.81|2429.11|2438.2|2429.5|2437.33|2428.63|32
1643281900000|2022-01-27 11:11:40|2437.8|2429.1|2437.68|2428.98|2437.96|2429.26|2437.66|2428.96|34
1643281910000|2022-01-27 11:11:50|2437.81|2429.11|2438.73|2430.03|2438.73|2430.03|2437.65|2428.95|29
1643281920000|2022-01-27 11:12:00|2438.43|2429.73|2439.11|2430.41|2439.19|2430.49|2438.23|2429.53|24
1643281930000|2022-01-27 11:12:10|2439.32|2430.62|2440.46|2431.76|2440.62|2431.92|2438.81|2430.11|22
1643281940000|2022-01-27 11:12:20|2440.17|2431.47|2440.12|2431.42|2440.52|2431.82|2439.45|2430.75|35
1643281950000|2022-01-27 11:12:30|2440.13|2431.43|2440.36|2431.66|2440.53|2431.83|2439.92|2431.22|28
1643281960000|2022-01-27 11:12:40|2440.9|2432.2|2441.36|2432.66|2441.96|2433.26|2440.9|2432.2|34
1643281970000|2022-01-27 11:12:50|2441.34|2432.64|2440.64|2431.94|2441.96|2433.26|2440.58|2431.88|36
1643281980000|2022-01-27 11:13:00|2440.56|2431.86|2439.56|2430.86|2440.56|2431.86|2439.37|2430.67|31
1643281990000|2022-01-27 11:13:10|2439.6|2430.9|2439.54|2430.84|2439.83|2431.13|2439.25|2430.55|36
1643282000000|2022-01-27 11:13:20|2439.64|2430.94|2439.86|2431.16|2439.87|2431.17|2439.1|2430.4|30
1643282010000|2022-01-27 11:13:30|2439.85|2431.15|2440|2431.3|2440.04|2431.34|2439.82|2431.12|33
1643282020000|2022-01-27 11:13:40|2440.01|2431.31|2439.69|2430.99|2440.08|2431.38|2439.15|2430.45|30
1643282030000|2022-01-27 11:13:50|2439.62|2430.92|2439.57|2430.87|2439.9|2431.2|2439.35|2430.65|34
1643282040000|2022-01-27 11:14:00|2439.6|2430.9|2441.66|2432.96|2441.67|2432.97|2439.47|2430.77|31
1643282050000|2022-01-27 11:14:10|2441.71|2433.01|2442.54|2433.84|2442.54|2433.84|2441.38|2432.68|28
1643282060000|2022-01-27 11:14:20|2442.32|2433.62|2441.77|2433.07|2442.54|2433.84|2441.31|2432.61|24
1643282070000|2022-01-27 11:14:30|2441.71|2433.01|2440.53|2431.83|2441.73|2433.03|2440.32|2431.62|32
1643282080000|2022-01-27 11:14:40|2440.54|2431.84|2440.85|2432.15|2442.33|2433.63|2440.54|2431.84|37
1643282090000|2022-01-27 11:14:50|2440.83|2432.13|2441.1|2432.4|2441.32|2432.62|2440.43|2431.73|34
1643282100000|2022-01-27 11:15:00|2440.97|2432.27|2442.27|2433.57|2442.27|2433.57|2440.84|2432.14|37
1643282110000|2022-01-27 11:15:10|2441.86|2433.16|2442.25|2433.55|2442.54|2433.84|2441.79|2433.09|27
1643282120000|2022-01-27 11:15:20|2442.57|2433.87|2444.69|2435.99|2444.69|2435.99|2442.46|2433.76|34
1643282130000|2022-01-27 11:15:30|2444.79|2436.09|2446.14|2437.44|2447.62|2438.92|2444.71|2436.01|37
1643282140000|2022-01-27 11:15:40|2446.13|2437.43|2447.05|2438.35|2447.15|2438.45|2445.95|2437.25|33
1643282150000|2022-01-27 11:15:50|2447.04|2438.34|2446.86|2438.16|2447.15|2438.45|2446.48|2437.78|37
1643282160000|2022-01-27 11:16:00|2446.97|2438.27|2446.41|2437.71|2447.28|2438.58|2445.21|2436.51|36
1643282170000|2022-01-27 11:16:10|2446.51|2437.81|2445.45|2436.75|2446.67|2437.97|2445.32|2436.62|37
1643282180000|2022-01-27 11:16:20|2445.57|2436.87|2445.34|2436.64|2445.72|2437.02|2445.34|2436.64|35
1643282190000|2022-01-27 11:16:30|2445.23|2436.53|2445.35|2436.65|2446.36|2437.66|2445.17|2436.47|36
1643282200000|2022-01-27 11:16:40|2445.15|2436.45|2446.28|2437.58|2447.23|2438.53|2445.15|2436.45|35
1643282210000|2022-01-27 11:16:50|2446.56|2437.86|2444.84|2436.14|2446.58|2437.88|2444.84|2436.14|33
1643282220000|2022-01-27 11:17:00|2444.91|2436.21|2443.93|2435.23|2445.46|2436.76|2443.93|2435.23|36
1643282230000|2022-01-27 11:17:10|2443.91|2435.21|2444.12|2435.42|2444.16|2435.46|2442.96|2434.26|31
1643282240000|2022-01-27 11:17:20|2444.07|2435.37|2442.87|2434.17|2444.07|2435.37|2442.75|2434.05|38
1643282250000|2022-01-27 11:17:30|2443|2434.3|2442.67|2433.97|2443.33|2434.63|2442.56|2433.86|33
1643282260000|2022-01-27 11:17:40|2442.66|2433.96|2443.28|2434.58|2443.28|2434.58|2442.56|2433.86|35
1643282270000|2022-01-27 11:17:50|2442.47|2433.77|2442.23|2433.53|2443.06|2434.36|2442.09|2433.39|38
1643282280000|2022-01-27 11:18:00|2442.65|2433.95|2442.47|2433.77|2442.85|2434.15|2442.29|2433.59|36
1643282290000|2022-01-27 11:18:10|2442.3|2433.6|2440.69|2431.99|2442.73|2434.03|2440.69|2431.99|36
1643282300000|2022-01-27 11:18:20|2440.58|2431.88|2443.28|2434.58|2443.39|2434.69|2440.58|2431.88|35
1643282310000|2022-01-27 11:18:30|2442.63|2433.93|2443.97|2435.27|2444.48|2435.78|2442.42|2433.72|38
1643282320000|2022-01-27 11:18:40|2444.07|2435.37|2443.34|2434.64|2445.28|2436.58|2443.14|2434.44|35
1643282330000|2022-01-27 11:18:50|2443.3|2434.6|2442.48|2433.78|2443.68|2434.98|2442.41|2433.71|37
1643282340000|2022-01-27 11:19:00|2442.73|2434.03|2441.98|2433.28|2442.73|2434.03|2441.8|2433.1|32
1643282350000|2022-01-27 11:19:10|2441.96|2433.26|2441.81|2433.11|2442.21|2433.51|2441.41|2432.71|36
1643282360000|2022-01-27 11:19:20|2441.08|2432.38|2440.42|2431.72|2441.21|2432.51|2440.14|2431.44|36
1643282370000|2022-01-27 11:19:30|2440.4|2431.7|2440.32|2431.62|2440.75|2432.05|2440.26|2431.56|36
1643282380000|2022-01-27 11:19:40|2440.36|2431.66|2440.19|2431.49|2440.36|2431.66|2440.19|2431.49|26
1643282390000|2022-01-27 11:19:50|2440.17|2431.47|2441.16|2432.46|2441.32|2432.62|2440.04|2431.34|35
1643282400000|2022-01-27 11:20:00|2441.9|2433.2|2438.66|2429.96|2442|2433.3|2438.66|2429.96|36
1643282410000|2022-01-27 11:20:10|2439.07|2430.37|2437.83|2429.13|2439.55|2430.85|2437.67|2428.97|39
1643282420000|2022-01-27 11:20:20|2437.89|2429.19|2438.61|2429.91|2438.68|2429.98|2437.27|2428.57|35
1643282430000|2022-01-27 11:20:30|2438.23|2429.53|2437.63|2428.93|2438.51|2429.81|2437.35|2428.65|39
1643282440000|2022-01-27 11:20:40|2437.65|2428.95|2437.73|2429.03|2437.84|2429.14|2437.42|2428.72|30
1643282450000|2022-01-27 11:20:50|2437.77|2429.07|2438.23|2429.53|2438.56|2429.86|2437.68|2428.98|29
1643282460000|2022-01-27 11:21:00|2438.24|2429.54|2438.76|2430.06|2440.26|2431.56|2438.24|2429.54|34
1643282470000|2022-01-27 11:21:10|2438.78|2430.08|2438.28|2429.58|2438.97|2430.27|2438.18|2429.48|35
1643282480000|2022-01-27 11:21:20|2438.31|2429.61|2438.02|2429.32|2438.31|2429.61|2437.53|2428.83|31
1643282490000|2022-01-27 11:21:30|2438.19|2429.49|2438.25|2429.55|2438.28|2429.58|2437.9|2429.2|31
1643282500000|2022-01-27 11:21:40|2438.38|2429.68|2439.6|2430.9|2439.63|2430.93|2438.21|2429.51|36
1643282510000|2022-01-27 11:21:50|2439.71|2431.01|2440.27|2431.57|2440.27|2431.57|2438.92|2430.22|30
1643282520000|2022-01-27 11:22:00|2440.42|2431.72|2440.62|2431.92|2441.01|2432.31|2439.52|2430.82|29
1643282530000|2022-01-27 11:22:10|2440.36|2431.66|2440.06|2431.36|2440.88|2432.18|2439.61|2430.91|36
1643282540000|2022-01-27 11:22:20|2440.13|2431.43|2439.46|2430.76|2440.13|2431.43|2439.41|2430.71|33
1643282550000|2022-01-27 11:22:30|2439.48|2430.78|2439.05|2430.35|2440.13|2431.43|2438.78|2430.08|35
1643282560000|2022-01-27 11:22:40|2439.02|2430.32|2439.22|2430.52|2439.26|2430.56|2438.65|2429.95|31
1643282570000|2022-01-27 11:22:50|2439.18|2430.48|2438.19|2429.49|2439.26|2430.56|2437.75|2429.05|33
1643282580000|2022-01-27 11:23:00|2438.33|2429.63|2439.52|2430.82|2439.52|2430.82|2437.95|2429.25|34
1643282590000|2022-01-27 11:23:10|2439.57|2430.87|2439.9|2431.2|2440.11|2431.41|2439.01|2430.31|27
1643282600000|2022-01-27 11:23:20|2439.79|2431.09|2439.46|2430.76|2439.89|2431.19|2439.46|2430.76|25
1643282610000|2022-01-27 11:23:30|2439.78|2431.08|2439.71|2431.01|2439.92|2431.22|2438.89|2430.19|32
1643282620000|2022-01-27 11:23:40|2439.72|2431.02|2439.79|2431.09|2439.84|2431.14|2438.9|2430.2|35
1643282630000|2022-01-27 11:23:50|2439.72|2431.02|2439.95|2431.25|2439.95|2431.25|2439.14|2430.44|23
1643282640000|2022-01-27 11:24:00|2439.97|2431.27|2440.54|2431.84|2440.63|2431.93|2439.73|2431.03|32
1643282650000|2022-01-27 11:24:10|2440.42|2431.72|2441.58|2432.88|2441.58|2432.88|2440.25|2431.55|30
1643282660000|2022-01-27 11:24:20|2441.33|2432.63|2442.63|2433.93|2442.72|2434.02|2441.03|2432.33|33
1643282670000|2022-01-27 11:24:30|2442.76|2434.06|2442.35|2433.65|2443.04|2434.34|2442.35|2433.65|34
1643282680000|2022-01-27 11:24:40|2443|2434.3|2442.17|2433.47|2443|2434.3|2441.71|2433.01|35
1643282690000|2022-01-27 11:24:50|2441.95|2433.25|2441.6|2432.9|2442.46|2433.76|2441.25|2432.55|38
1643282700000|2022-01-27 11:25:00|2441.58|2432.88|2441.93|2433.23|2441.93|2433.23|2441.3|2432.6|33
1643282710000|2022-01-27 11:25:10|2441.37|2432.67|2442.89|2434.19|2443.2|2434.5|2441.37|2432.67|34
1643282720000|2022-01-27 11:25:20|2442.83|2434.13|2443.84|2435.14|2443.84|2435.14|2442.2|2433.5|35
1643282730000|2022-01-27 11:25:30|2443.16|2434.46|2443.77|2435.07|2444.13|2435.43|2442.85|2434.15|28
1643282740000|2022-01-27 11:25:40|2443.59|2434.89|2443.53|2434.83|2443.92|2435.22|2443.48|2434.78|29
1643282750000|2022-01-27 11:25:50|2444.02|2435.32|2444.72|2436.02|2445.05|2436.35|2444.02|2435.32|33
1643282760000|2022-01-27 11:26:00|2444.73|2436.03|2444.72|2436.02|2445.05|2436.35|2443.77|2435.07|36
1643282770000|2022-01-27 11:26:10|2444.8|2436.1|2446.13|2437.43|2446.13|2437.43|2444.78|2436.08|34
1643282780000|2022-01-27 11:26:20|2447.11|2438.41|2447.06|2438.36|2448.04|2439.34|2447.06|2438.36|33
1643282790000|2022-01-27 11:26:30|2446.43|2437.73|2448.49|2439.79|2448.61|2439.91|2446.17|2437.47|38
1643282800000|2022-01-27 11:26:40|2448.46|2439.76|2448.14|2439.44|2448.7|2440|2447.66|2438.96|37
1643282810000|2022-01-27 11:26:50|2448|2439.3|2447.75|2439.05|2448.37|2439.67|2447.53|2438.83|37
1643282820000|2022-01-27 11:27:00|2447.34|2438.64|2450.39|2441.69|2450.39|2441.69|2447.34|2438.64|33
1643282830000|2022-01-27 11:27:10|2450.7|2442|2451.73|2443.03|2452.3|2443.6|2450.37|2441.67|35
1643282840000|2022-01-27 11:27:20|2452.02|2443.32|2452|2443.3|2452.91|2444.21|2451.56|2442.86|32
1643282850000|2022-01-27 11:27:30|2452.48|2443.78|2454.33|2445.63|2454.6|2445.9|2452.02|2443.32|35
1643282860000|2022-01-27 11:27:40|2453.8|2445.1|2455.04|2446.34|2455.1|2446.4|2453.53|2444.83|37
1643282870000|2022-01-27 11:27:50|2454.04|2445.34|2453.65|2444.95|2455.02|2446.32|2453.65|2444.95|37
1643282880000|2022-01-27 11:28:00|2453.82|2445.12|2453.88|2445.18|2454.28|2445.58|2453.65|2444.95|32
1643282890000|2022-01-27 11:28:10|2453.7|2445|2452.32|2443.62|2454.05|2445.35|2452.12|2443.42|37
1643282900000|2022-01-27 11:28:20|2452.35|2443.65|2453.26|2444.56|2453.63|2444.93|2452.35|2443.65|38
1643282910000|2022-01-27 11:28:30|2452.3|2443.6|2453.34|2444.64|2453.51|2444.81|2452.3|2443.6|37
1643282920000|2022-01-27 11:28:40|2453.58|2444.88|2453.37|2444.67|2454.28|2445.58|2452.95|2444.25|36
1643282930000|2022-01-27 11:28:50|2453.46|2444.76|2452.96|2444.26|2453.64|2444.94|2452.23|2443.53|32
1643282940000|2022-01-27 11:29:00|2453.01|2444.31|2452.18|2443.48|2453.12|2444.42|2452.04|2443.34|36
1643282950000|2022-01-27 11:29:10|2452.14|2443.44|2453.15|2444.45|2453.15|2444.45|2452.1|2443.4|32
1643282960000|2022-01-27 11:29:20|2453.09|2444.39|2453.45|2444.75|2453.88|2445.18|2453.09|2444.39|35
1643282970000|2022-01-27 11:29:30|2453.34|2444.64|2454.63|2445.93|2454.79|2446.09|2453.3|2444.6|33
1643282980000|2022-01-27 11:29:40|2454.58|2445.88|2454.14|2445.44|2454.71|2446.01|2454.07|2445.37|37
1643282990000|2022-01-27 11:29:50|2454.1|2445.4|2454.34|2445.64|2454.75|2446.05|2454.05|2445.35|39
1643283000000|2022-01-27 11:30:00|2454.31|2445.61|2453.61|2444.91|2454.35|2445.65|2453.29|2444.59|35
1643283010000|2022-01-27 11:30:10|2453.71|2445.01|2453.54|2444.84|2454.68|2445.98|2453.16|2444.46|38
1643283020000|2022-01-27 11:30:20|2453.43|2444.73|2455.6|2446.9|2455.7|2447|2453.31|2444.61|37
1643283030000|2022-01-27 11:30:30|2455.7|2447|2454.99|2446.29|2455.89|2447.19|2454.99|2446.29|32
1643283040000|2022-01-27 11:30:40|2454.57|2445.87|2454.67|2445.97|2455.15|2446.45|2453.97|2445.27|28
1643283050000|2022-01-27 11:30:50|2454.51|2445.81|2454.03|2445.33|2455.12|2446.42|2453.57|2444.87|39
1643283060000|2022-01-27 11:31:00|2453.7|2445|2453.81|2445.11|2454.58|2445.88|2452.93|2444.23|36
1643283070000|2022-01-27 11:31:10|2454.24|2445.54|2454.23|2445.53|2454.58|2445.88|2453.07|2444.37|38
1643283080000|2022-01-27 11:31:20|2454.27|2445.57|2454.27|2445.57|2454.4|2445.7|2453.73|2445.03|34
1643283090000|2022-01-27 11:31:30|2454.11|2445.41|2453.53|2444.83|2454.28|2445.58|2453.52|2444.82|35
1643283100000|2022-01-27 11:31:40|2453.39|2444.69|2453.56|2444.86|2454.03|2445.33|2453.39|2444.69|32
1643283110000|2022-01-27 11:31:50|2453.55|2444.85|2453.99|2445.29|2454.09|2445.39|2453.38|2444.68|28
1643283120000|2022-01-27 11:32:00|2453.92|2445.22|2454.18|2445.48|2454.18|2445.48|2453.13|2444.43|34
1643283130000|2022-01-27 11:32:10|2453.94|2445.24|2454.05|2445.35|2454.31|2445.61|2453.69|2444.99|35
1643283140000|2022-01-27 11:32:20|2453.98|2445.28|2453.92|2445.22|2454.24|2445.54|2453.27|2444.57|34
1643283150000|2022-01-27 11:32:30|2453.98|2445.28|2453.96|2445.26|2454.05|2445.35|2453.6|2444.9|27
1643283160000|2022-01-27 11:32:40|2454.01|2445.31|2453.56|2444.86|2454.19|2445.49|2453.37|2444.67|31
1643283170000|2022-01-27 11:32:50|2453.57|2444.87|2454.02|2445.32|2454.14|2445.44|2453.29|2444.59|30
1643283180000|2022-01-27 11:33:00|2453.66|2444.96|2453.37|2444.67|2454.01|2445.31|2453.02|2444.32|28
1643283190000|2022-01-27 11:33:10|2453.46|2444.76|2453.55|2444.85|2454.66|2445.96|2453.33|2444.63|25
1643283200000|2022-01-27 11:33:20|2453.59|2444.89|2453.83|2445.13|2453.99|2445.29|2453.46|2444.76|32
1643283210000|2022-01-27 11:33:30|2453.92|2445.22|2454.28|2445.58|2454.37|2445.67|2453.26|2444.56|31
1643283220000|2022-01-27 11:33:40|2454.26|2445.56|2454.72|2446.02|2455.35|2446.65|2454.05|2445.35|39
1643283230000|2022-01-27 11:33:50|2454.78|2446.08|2454.89|2446.19|2455.04|2446.34|2454.51|2445.81|36
1643283240000|2022-01-27 11:34:00|2454.74|2446.04|2455.07|2446.37|2455.26|2446.56|2454.31|2445.61|36
1643283250000|2022-01-27 11:34:10|2455.09|2446.39|2455.49|2446.79|2455.75|2447.05|2454.8|2446.1|36
1643283260000|2022-01-27 11:34:20|2455.6|2446.9|2455.69|2446.99|2455.74|2447.04|2455.12|2446.42|30
1643283270000|2022-01-27 11:34:30|2455.46|2446.76|2456.2|2447.5|2456.39|2447.69|2455.12|2446.42|32
1643283280000|2022-01-27 11:34:40|2456.31|2447.61|2458.54|2449.84|2458.54|2449.84|2456.25|2447.55|37
1643283290000|2022-01-27 11:34:50|2458.89|2450.19|2459.2|2450.5|2459.57|2450.87|2458.27|2449.57|38
1643283300000|2022-01-27 11:35:00|2459.26|2450.56|2460.52|2451.82|2460.52|2451.82|2459.26|2450.56|36
1643283310000|2022-01-27 11:35:10|2460.36|2451.66|2460.86|2452.16|2461.21|2452.51|2459.98|2451.28|40
1643283320000|2022-01-27 11:35:20|2460.85|2452.15|2460.88|2452.18|2461.22|2452.52|2460.54|2451.84|39
1643283330000|2022-01-27 11:35:30|2460.7|2452|2459.38|2450.68|2461.34|2452.64|2458.8|2450.1|39
1643283340000|2022-01-27 11:35:40|2459.58|2450.88|2459.5|2450.8|2459.71|2451.01|2458.84|2450.14|39
1643283350000|2022-01-27 11:35:50|2459.53|2450.83|2459.55|2450.85|2459.95|2451.25|2459.23|2450.53|40
1643283360000|2022-01-27 11:36:00|2459.56|2450.86|2459.86|2451.16|2460|2451.3|2459.45|2450.75|36
1643283370000|2022-01-27 11:36:10|2460.04|2451.34|2459.76|2451.06|2460.44|2451.74|2459.71|2451.01|38
1643283380000|2022-01-27 11:36:20|2459.71|2451.01|2460.06|2451.36|2460.86|2452.16|2459.7|2451|28
1643283390000|2022-01-27 11:36:30|2460.1|2451.4|2461.13|2452.43|2461.45|2452.75|2459.71|2451.01|30
1643283400000|2022-01-27 11:36:40|2461.26|2452.56|2457.91|2449.21|2461.42|2452.72|2457.56|2448.86|36
1643283410000|2022-01-27 11:36:50|2458.41|2449.71|2456.37|2447.67|2458.5|2449.8|2456.17|2447.47|37
1643283420000|2022-01-27 11:37:00|2456.5|2447.8|2456.11|2447.41|2457.58|2448.88|2455.69|2446.99|39
1643283430000|2022-01-27 11:37:10|2456.15|2447.45|2456.58|2447.88|2457.07|2448.37|2455.19|2446.49|40
1643283440000|2022-01-27 11:37:20|2456.7|2448|2455.32|2446.62|2457.56|2448.86|2455.32|2446.62|36
1643283450000|2022-01-27 11:37:30|2455.46|2446.76|2456.68|2447.98|2456.84|2448.14|2455.25|2446.55|38
1643283460000|2022-01-27 11:37:40|2456.75|2448.05|2457.05|2448.35|2457.14|2448.44|2456.62|2447.92|35
1643283470000|2022-01-27 11:37:50|2456.74|2448.04|2456.23|2447.53|2456.83|2448.13|2456.23|2447.53|26
1643283480000|2022-01-27 11:38:00|2456.09|2447.39|2455.03|2446.33|2456.09|2447.39|2454.89|2446.19|32
1643283490000|2022-01-27 11:38:10|2455.14|2446.44|2455.32|2446.62|2455.79|2447.09|2453.9|2445.2|38
1643283500000|2022-01-27 11:38:20|2455.33|2446.63|2454.32|2445.62|2456.03|2447.33|2454.31|2445.61|38
1643283510000|2022-01-27 11:38:30|2454.12|2445.42|2453.66|2444.96|2455.44|2446.74|2453.63|2444.93|36
1643283520000|2022-01-27 11:38:40|2455.18|2446.48|2454.4|2445.7|2455.4|2446.7|2453.03|2444.33|35
1643283530000|2022-01-27 11:38:50|2453.63|2444.93|2450.29|2441.59|2454.14|2445.44|2450.28|2441.58|30
1643283540000|2022-01-27 11:39:00|2450.3|2441.6|2447.69|2438.99|2450.48|2441.78|2447.63|2438.93|36
1643283550000|2022-01-27 11:39:10|2447.73|2439.03|2446.37|2437.67|2447.98|2439.28|2446.08|2437.38|34
1643283560000|2022-01-27 11:39:20|2446.12|2437.42|2447.62|2438.92|2447.62|2438.92|2445.76|2437.06|40
1643283570000|2022-01-27 11:39:30|2447.67|2438.97|2446.22|2437.52|2448.54|2439.84|2445.67|2436.97|36
1643283580000|2022-01-27 11:39:40|2446.42|2437.72|2446.37|2437.67|2447.25|2438.55|2446.14|2437.44|38
1643283590000|2022-01-27 11:39:50|2446.39|2437.69|2447.84|2439.14|2447.89|2439.19|2446.17|2437.47|31
1643283600000|2022-01-27 11:40:00|2448.02|2439.32|2447.79|2439.09|2448.63|2439.93|2447.21|2438.51|39
1643283610000|2022-01-27 11:40:10|2447.86|2439.16|2448.14|2439.44|2448.58|2439.88|2447.06|2438.36|37
1643283620000|2022-01-27 11:40:20|2448.12|2439.42|2448.13|2439.43|2448.74|2440.04|2447.99|2439.29|36
1643283630000|2022-01-27 11:40:30|2448|2439.3|2448.1|2439.4|2448.75|2440.05|2447.9|2439.2|35
1643283640000|2022-01-27 11:40:40|2448.09|2439.39|2446.93|2438.23|2448.3|2439.6|2446.88|2438.18|37
1643283650000|2022-01-27 11:40:50|2446.98|2438.28|2447.8|2439.1|2448.23|2439.53|2446.53|2437.83|33
1643283660000|2022-01-27 11:41:00|2447.52|2438.82|2447.61|2438.91|2448.23|2439.53|2446.8|2438.1|29
1643283670000|2022-01-27 11:41:10|2447.8|2439.1|2448.16|2439.46|2448.75|2440.05|2447.61|2438.91|37
1643283680000|2022-01-27 11:41:20|2448.15|2439.45|2449.27|2440.57|2449.61|2440.91|2446.55|2437.85|34
1643283690000|2022-01-27 11:41:30|2448.82|2440.12|2449.86|2441.16|2450.06|2441.36|2448.32|2439.62|36
1643283700000|2022-01-27 11:41:40|2449.88|2441.18|2449.51|2440.81|2449.96|2441.26|2449.51|2440.81|23
1643283710000|2022-01-27 11:41:50|2449.48|2440.78|2448.54|2439.84|2449.53|2440.83|2448.42|2439.72|31
1643283720000|2022-01-27 11:42:00|2448.77|2440.07|2448.77|2440.07|2449.18|2440.48|2447.99|2439.29|32
1643283730000|2022-01-27 11:42:10|2448.55|2439.85|2449.16|2440.46|2450.23|2441.53|2448.21|2439.51|32
1643283740000|2022-01-27 11:42:20|2449.74|2441.04|2449.66|2440.96|2451.32|2442.62|2449.13|2440.43|36
1643283750000|2022-01-27 11:42:30|2449.69|2440.99|2451.27|2442.57|2451.27|2442.57|2449.58|2440.88|35
1643283760000|2022-01-27 11:42:40|2451.23|2442.53|2451.83|2443.13|2451.83|2443.13|2450.56|2441.86|28
1643283770000|2022-01-27 11:42:50|2451.22|2442.52|2453.14|2444.44|2453.83|2445.13|2450.46|2441.76|36
1643283780000|2022-01-27 11:43:00|2452.83|2444.13|2451.68|2442.98|2453.83|2445.13|2450.95|2442.25|28
1643283790000|2022-01-27 11:43:10|2451.59|2442.89|2452.75|2444.05|2452.75|2444.05|2451.49|2442.79|26
1643283800000|2022-01-27 11:43:20|2452.65|2443.95|2453.2|2444.5|2453.52|2444.82|2452.29|2443.59|30
1643283810000|2022-01-27 11:43:30|2453.28|2444.58|2452.85|2444.15|2453.39|2444.69|2452.85|2444.15|24
1643283820000|2022-01-27 11:43:40|2452.9|2444.2|2453.02|2444.32|2453.18|2444.48|2452.79|2444.09|24
1643283830000|2022-01-27 11:43:50|2453.17|2444.47|2452.12|2443.42|2453.17|2444.47|2452.08|2443.38|30
1643283840000|2022-01-27 11:44:00|2452.88|2444.18|2450.31|2441.61|2452.88|2444.18|2450.31|2441.61|33
1643283850000|2022-01-27 11:44:10|2450.28|2441.58|2450.18|2441.48|2450.83|2442.13|2449.19|2440.49|37
1643283860000|2022-01-27 11:44:20|2450.21|2441.51|2450.31|2441.61|2450.83|2442.13|2449.83|2441.13|37
1643283870000|2022-01-27 11:44:30|2450.32|2441.62|2450.56|2441.86|2451.28|2442.58|2449.86|2441.16|31
1643283880000|2022-01-27 11:44:40|2449.86|2441.16|2450.61|2441.91|2451.26|2442.56|2449.59|2440.89|32
1643283890000|2022-01-27 11:44:50|2450.92|2442.22|2450.86|2442.16|2451.08|2442.38|2450.5|2441.8|30
1643283900000|2022-01-27 11:45:00|2450.8|2442.1|2449.9|2441.2|2451.06|2442.36|2449.24|2440.54|28
1643283910000|2022-01-27 11:45:10|2450.35|2441.65|2450.67|2441.97|2450.83|2442.13|2448.76|2440.06|32
1643283920000|2022-01-27 11:45:20|2450.17|2441.47|2449.67|2440.97|2451.81|2443.11|2449.62|2440.92|34
1643283930000|2022-01-27 11:45:30|2449.7|2441|2449.43|2440.73|2450.04|2441.34|2449.14|2440.44|27
1643283940000|2022-01-27 11:45:40|2449.14|2440.44|2448.55|2439.85|2449.99|2441.29|2447.18|2438.48|32
1643283950000|2022-01-27 11:45:50|2447.34|2438.64|2448.06|2439.36|2448.73|2440.03|2447.34|2438.64|35
1643283960000|2022-01-27 11:46:00|2447.72|2439.02|2447.28|2438.58|2447.72|2439.02|2446.6|2437.9|37
1643283970000|2022-01-27 11:46:10|2447.27|2438.57|2447.19|2438.49|2447.87|2439.17|2446.46|2437.76|36
1643283980000|2022-01-27 11:46:20|2447.64|2438.94|2447.46|2438.76|2448.29|2439.59|2446.75|2438.05|37
1643283990000|2022-01-27 11:46:30|2447.41|2438.71|2446.78|2438.08|2448.01|2439.31|2446.65|2437.95|36
1643284000000|2022-01-27 11:46:40|2446.7|2438|2446.66|2437.96|2447.47|2438.77|2446.52|2437.82|36
1643284010000|2022-01-27 11:46:50|2446.65|2437.95|2448.23|2439.53|2449.22|2440.52|2446.47|2437.77|34
1643284020000|2022-01-27 11:47:00|2448.22|2439.52|2448.48|2439.78|2448.48|2439.78|2447.58|2438.88|31
1643284030000|2022-01-27 11:47:10|2448.34|2439.64|2449.64|2440.94|2449.65|2440.95|2448.17|2439.47|35
1643284040000|2022-01-27 11:47:20|2449.56|2440.86|2448.96|2440.26|2449.78|2441.08|2448.96|2440.26|25
1643284050000|2022-01-27 11:47:30|2449.1|2440.4|2449.26|2440.56|2449.37|2440.67|2449|2440.3|33
1643284060000|2022-01-27 11:47:40|2449.21|2440.51|2448.88|2440.18|2449.21|2440.51|2448.62|2439.92|31
1643284070000|2022-01-27 11:47:50|2448.89|2440.19|2448.61|2439.91|2449.98|2441.28|2448.13|2439.43|36
1643284080000|2022-01-27 11:48:00|2448.58|2439.88|2448.61|2439.91|2449|2440.3|2448.19|2439.49|32
1643284090000|2022-01-27 11:48:10|2448.68|2439.98|2448.82|2440.12|2449.38|2440.68|2446.99|2438.29|36
1643284100000|2022-01-27 11:48:20|2448.72|2440.02|2452.07|2443.37|2452.33|2443.63|2448.72|2440.02|32
1643284110000|2022-01-27 11:48:30|2451.97|2443.27|2451.92|2443.22|2452.33|2443.63|2451.77|2443.07|26
1643284120000|2022-01-27 11:48:40|2452.01|2443.31|2451.39|2442.69|2452.56|2443.86|2451.39|2442.69|28
1643284130000|2022-01-27 11:48:50|2450.97|2442.27|2452.11|2443.41|2452.33|2443.63|2450.95|2442.25|32
1643284140000|2022-01-27 11:49:00|2451.9|2443.2|2451.33|2442.63|2452.11|2443.41|2450.29|2441.59|26
1643284150000|2022-01-27 11:49:10|2451.83|2443.13|2450.04|2441.34|2451.83|2443.13|2448.82|2440.12|37
1643284160000|2022-01-27 11:49:20|2449.92|2441.22|2447.76|2439.06|2450.14|2441.44|2447.76|2439.06|39
1643284170000|2022-01-27 11:49:30|2447.87|2439.17|2448.61|2439.91|2449.68|2440.98|2447.28|2438.58|38
1643284180000|2022-01-27 11:49:40|2448.6|2439.9|2449.97|2441.27|2450.92|2442.22|2448.6|2439.9|36
1643284190000|2022-01-27 11:49:50|2449.9|2441.2|2448.91|2440.21|2450.12|2441.42|2448.14|2439.44|29
1643284200000|2022-01-27 11:50:00|2448.89|2440.19|2449.41|2440.71|2450.5|2441.8|2448.45|2439.75|37
1643284210000|2022-01-27 11:50:10|2448.76|2440.06|2448.92|2440.22|2449.44|2440.74|2447.38|2438.68|34
1643284220000|2022-01-27 11:50:20|2448.76|2440.06|2449.99|2441.29|2450.94|2442.24|2448.72|2440.02|38
1643284230000|2022-01-27 11:50:30|2449.04|2440.34|2449.86|2441.16|2449.86|2441.16|2448.39|2439.69|36
1643284240000|2022-01-27 11:50:40|2450.19|2441.49|2450.23|2441.53|2450.65|2441.95|2449.68|2440.98|37
1643284250000|2022-01-27 11:50:50|2450.22|2441.52|2450.09|2441.39|2450.38|2441.68|2449.65|2440.95|38
1643284260000|2022-01-27 11:51:00|2450.2|2441.5|2450.98|2442.28|2451.32|2442.62|2449.53|2440.83|33
1643284270000|2022-01-27 11:51:10|2451.42|2442.72|2451.93|2443.23|2451.93|2443.23|2450.83|2442.13|26
1643284280000|2022-01-27 11:51:20|2451.96|2443.26|2452.15|2443.45|2452.4|2443.7|2451.94|2443.24|30
1643284290000|2022-01-27 11:51:30|2452.3|2443.6|2453.42|2444.72|2453.6|2444.9|2451.87|2443.17|32
1643284300000|2022-01-27 11:51:40|2452.73|2444.03|2452.49|2443.79|2453.4|2444.7|2452|2443.3|30
1643284310000|2022-01-27 11:51:50|2452.38|2443.68|2453.28|2444.58|2453.28|2444.58|2452.38|2443.68|24
1643284320000|2022-01-27 11:52:00|2453.05|2444.35|2453.07|2444.37|2453.07|2444.37|2452.11|2443.41|33
1643284330000|2022-01-27 11:52:10|2453|2444.3|2452.13|2443.43|2453|2444.3|2451.96|2443.26|37
1643284340000|2022-01-27 11:52:20|2452.19|2443.49|2452.6|2443.9|2452.67|2443.97|2451.91|2443.21|35
1643284350000|2022-01-27 11:52:30|2452.7|2444|2452.58|2443.88|2452.92|2444.22|2452.29|2443.59|36
1643284360000|2022-01-27 11:52:40|2452.59|2443.89|2452.53|2443.83|2452.9|2444.2|2452.31|2443.61|29
1643284370000|2022-01-27 11:52:50|2452.55|2443.85|2452.89|2444.19|2452.94|2444.24|2452.41|2443.71|30
1643284380000|2022-01-27 11:53:00|2452.5|2443.8|2453.74|2445.04|2453.74|2445.04|2452.32|2443.62|27
1643284390000|2022-01-27 11:53:10|2453.28|2444.58|2452.78|2444.08|2453.29|2444.59|2452.53|2443.83|22
1643284400000|2022-01-27 11:53:20|2452.99|2444.29|2452.9|2444.2|2453.44|2444.74|2452.78|2444.08|23
1643284410000|2022-01-27 11:53:30|2452.91|2444.21|2452.11|2443.41|2452.91|2444.21|2452.11|2443.41|33
1643284420000|2022-01-27 11:53:40|2452.08|2443.38|2452.34|2443.64|2452.44|2443.74|2451.82|2443.12|33
1643284430000|2022-01-27 11:53:50|2452.31|2443.61|2451.96|2443.26|2452.33|2443.63|2451.9|2443.2|28
1643284440000|2022-01-27 11:54:00|2451.98|2443.28|2452.57|2443.87|2453.81|2445.11|2451.95|2443.25|40
1643284450000|2022-01-27 11:54:10|2452.6|2443.9|2453.67|2444.97|2453.81|2445.11|2452.51|2443.81|30
1643284460000|2022-01-27 11:54:20|2453.74|2445.04|2453.16|2444.46|2453.75|2445.05|2453.14|2444.44|34
1643284470000|2022-01-27 11:54:30|2453.15|2444.45|2453.56|2444.86|2453.78|2445.08|2453.04|2444.34|35
1643284480000|2022-01-27 11:54:40|2453.59|2444.89|2453.68|2444.98|2453.72|2445.02|2453.22|2444.52|31
1643284490000|2022-01-27 11:54:50|2453.67|2444.97|2453.79|2445.09|2453.94|2445.24|2453.38|2444.68|32
1643284500000|2022-01-27 11:55:00|2453.82|2445.12|2452.29|2443.59|2453.82|2445.12|2451.59|2442.89|38
1643284510000|2022-01-27 11:55:10|2452.49|2443.79|2451.94|2443.24|2452.49|2443.79|2451.5|2442.8|37
1643284520000|2022-01-27 11:55:20|2451.93|2443.23|2450.69|2441.99|2451.95|2443.25|2450.09|2441.39|34
1643284530000|2022-01-27 11:55:30|2450.35|2441.65|2450.04|2441.34|2451.13|2442.43|2449.62|2440.92|34
1643284540000|2022-01-27 11:55:40|2449.8|2441.1|2449.84|2441.14|2450.7|2442|2449.45|2440.75|36
1643284550000|2022-01-27 11:55:50|2450.13|2441.43|2450.04|2441.34|2450.5|2441.8|2449.94|2441.24|32
1643284560000|2022-01-27 11:56:00|2450.34|2441.64|2450.16|2441.46|2450.97|2442.27|2449.9|2441.2|35
1643284570000|2022-01-27 11:56:10|2450.17|2441.47|2452|2443.3|2452.06|2443.36|2450.04|2441.34|35
1643284580000|2022-01-27 11:56:20|2451.96|2443.26|2452|2443.3|2452|2443.3|2450.6|2441.9|35
1643284590000|2022-01-27 11:56:30|2451.94|2443.24|2453.68|2444.98|2453.68|2444.98|2451.94|2443.24|25
1643284600000|2022-01-27 11:56:40|2453.38|2444.68|2453.25|2444.55|2453.88|2445.18|2452.43|2443.73|35
1643284610000|2022-01-27 11:56:50|2453.41|2444.71|2452.88|2444.18|2453.63|2444.93|2452.54|2443.84|33
1643284620000|2022-01-27 11:57:00|2453.63|2444.93|2452.28|2443.58|2453.63|2444.93|2451.95|2443.25|34
1643284630000|2022-01-27 11:57:10|2452.27|2443.57|2453.07|2444.37|2453.08|2444.38|2451.95|2443.25|20
1643284640000|2022-01-27 11:57:20|2452.84|2444.14|2453.27|2444.57|2453.27|2444.57|2452.68|2443.98|20
1643284650000|2022-01-27 11:57:30|2452.39|2443.69|2453.13|2444.43|2453.49|2444.79|2452.25|2443.55|12
1643284660000|2022-01-27 11:57:40|2453.79|2445.09|2454.98|2446.28|2455.13|2446.43|2453.79|2445.09|36
1643284670000|2022-01-27 11:57:50|2455.01|2446.31|2454.89|2446.19|2455.06|2446.36|2454.3|2445.6|35
1643284680000|2022-01-27 11:58:00|2454.63|2445.93|2454.45|2445.75|2455.02|2446.32|2454.33|2445.63|38
1643284690000|2022-01-27 11:58:10|2454.48|2445.78|2455.9|2447.2|2455.9|2447.2|2454.48|2445.78|34
1643284700000|2022-01-27 11:58:20|2456.02|2447.32|2454.96|2446.26|2456.13|2447.43|2454.74|2446.04|38
1643284710000|2022-01-27 11:58:30|2455.34|2446.64|2457.36|2448.66|2457.36|2448.66|2455.31|2446.61|32
1643284720000|2022-01-27 11:58:40|2457.39|2448.69|2457.93|2449.23|2458.65|2449.95|2457.39|2448.69|31
1643284730000|2022-01-27 11:58:50|2457.94|2449.24|2458.12|2449.42|2458.29|2449.59|2457.25|2448.55|38
1643284740000|2022-01-27 11:59:00|2458.22|2449.52|2459.01|2450.31|2459.01|2450.31|2458.09|2449.39|37
1643284750000|2022-01-27 11:59:10|2458.68|2449.98|2461.13|2452.43|2461.32|2452.62|2458.68|2449.98|35
1643284760000|2022-01-27 11:59:20|2461.24|2452.54|2460.85|2452.15|2462.32|2453.62|2460.85|2452.15|31
1643284770000|2022-01-27 11:59:30|2460.8|2452.1|2460.92|2452.22|2461.08|2452.38|2459.71|2451.01|37
1643284780000|2022-01-27 11:59:40|2460.71|2452.01|2461.35|2452.65|2461.52|2452.82|2459.76|2451.06|38
1643284790000|2022-01-27 11:59:50|2461.22|2452.52|2461.96|2453.26|2462.85|2454.15|2461.19|2452.49|38
1643284800000|2022-01-27 12:00:00|2462.03|2453.33|2466.25|2457.55|2467.03|2458.33|2462.03|2453.33|38
1643284810000|2022-01-27 12:00:10|2466.21|2457.51|2466.03|2457.33|2467.44|2458.74|2466.02|2457.32|37
1643284820000|2022-01-27 12:00:20|2466.06|2457.36|2464.75|2456.05|2466.58|2457.88|2463.98|2455.28|38
1643284830000|2022-01-27 12:00:30|2464.24|2455.54|2462.99|2454.29|2464.93|2456.23|2462.3|2453.6|37
1643284840000|2022-01-27 12:00:40|2463.05|2454.35|2464.56|2455.86|2465.46|2456.76|2463.05|2454.35|34
1643284850000|2022-01-27 12:00:50|2464.36|2455.66|2464.82|2456.12|2465.9|2457.2|2464.36|2455.66|38
1643284860000|2022-01-27 12:01:00|2464.76|2456.06|2465|2456.3|2465.49|2456.79|2464.57|2455.87|37
1643284870000|2022-01-27 12:01:10|2464.89|2456.19|2465.55|2456.85|2466.14|2457.44|2463.62|2454.92|34
1643284880000|2022-01-27 12:01:20|2466.11|2457.41|2468.14|2459.44|2469.63|2460.93|2466.11|2457.41|30
1643284890000|2022-01-27 12:01:30|2468.1|2459.4|2470.25|2461.55|2470.63|2461.93|2467.87|2459.17|37
1643284900000|2022-01-27 12:01:40|2470.43|2461.73|2470.52|2461.82|2470.61|2461.91|2469.64|2460.94|37
1643284910000|2022-01-27 12:01:50|2470.63|2461.93|2469.81|2461.11|2471.33|2462.63|2469.63|2460.93|37
1643284920000|2022-01-27 12:02:00|2468.97|2460.27|2468.81|2460.11|2469.52|2460.82|2468.2|2459.5|36
1643284930000|2022-01-27 12:02:10|2468.84|2460.14|2468.8|2460.1|2469.48|2460.78|2468.54|2459.84|38
1643284940000|2022-01-27 12:02:20|2468.82|2460.12|2467.12|2458.42|2468.82|2460.12|2466.99|2458.29|37
1643284950000|2022-01-27 12:02:30|2466.41|2457.71|2465.46|2456.76|2467.02|2458.32|2465.46|2456.76|40
1643284960000|2022-01-27 12:02:40|2465.41|2456.71|2466.5|2457.8|2467.06|2458.36|2465.28|2456.58|34
1643284970000|2022-01-27 12:02:50|2466.48|2457.78|2466.47|2457.77|2467.22|2458.52|2465.98|2457.28|37
1643284980000|2022-01-27 12:03:00|2466.53|2457.83|2464.22|2455.52|2466.53|2457.83|2464.22|2455.52|39
1643284990000|2022-01-27 12:03:10|2464.35|2455.65|2464.83|2456.13|2464.87|2456.17|2463.99|2455.29|38
1643285000000|2022-01-27 12:03:20|2464.67|2455.97|2464.93|2456.23|2464.93|2456.23|2464.24|2455.54|38
1643285010000|2022-01-27 12:03:30|2464.99|2456.29|2464.08|2455.38|2465.65|2456.95|2463.95|2455.25|35
1643285020000|2022-01-27 12:03:40|2464.03|2455.33|2463.23|2454.53|2464.55|2455.85|2463.23|2454.53|36
1643285030000|2022-01-27 12:03:50|2463.31|2454.61|2462.11|2453.41|2463.31|2454.61|2461.92|2453.22|35
1643285040000|2022-01-27 12:04:00|2461.8|2453.1|2462.82|2454.12|2462.82|2454.12|2461.78|2453.08|38
1643285050000|2022-01-27 12:04:10|2462.99|2454.29|2463.12|2454.42|2463.8|2455.1|2462.27|2453.57|35
1643285060000|2022-01-27 12:04:20|2463.16|2454.46|2462.72|2454.02|2463.55|2454.85|2462.7|2454|35
1643285070000|2022-01-27 12:04:30|2462.74|2454.04|2462.1|2453.4|2462.79|2454.09|2461.9|2453.2|35
1643285080000|2022-01-27 12:04:40|2461.95|2453.25|2462.05|2453.35|2462.86|2454.16|2461.9|2453.2|33
1643285090000|2022-01-27 12:04:50|2462.01|2453.31|2460.64|2451.94|2462.01|2453.31|2460.23|2451.53|34
1643285100000|2022-01-27 12:05:00|2460.74|2452.04|2458.61|2449.91|2461.03|2452.33|2458.13|2449.43|39
1643285110000|2022-01-27 12:05:10|2458.18|2449.48|2459.01|2450.31|2459.02|2450.32|2457.83|2449.13|32
1643285120000|2022-01-27 12:05:20|2458.59|2449.89|2458.2|2449.5|2458.66|2449.96|2457.63|2448.93|38
1643285130000|2022-01-27 12:05:30|2458.28|2449.58|2458.87|2450.17|2459.42|2450.72|2458.04|2449.34|36
1643285140000|2022-01-27 12:05:40|2458.84|2450.14|2458.25|2449.55|2458.87|2450.17|2457.8|2449.1|35
1643285150000|2022-01-27 12:05:50|2458.54|2449.84|2458.59|2449.89|2459.32|2450.62|2458.45|2449.75|37
1643285160000|2022-01-27 12:06:00|2458.49|2449.79|2458.88|2450.18|2458.88|2450.18|2458.38|2449.68|36
1643285170000|2022-01-27 12:06:10|2458.83|2450.13|2457.88|2449.18|2458.83|2450.13|2457.78|2449.08|34
1643285180000|2022-01-27 12:06:20|2458.02|2449.32|2457.82|2449.12|2458.27|2449.57|2457.63|2448.93|29
1643285190000|2022-01-27 12:06:30|2457.81|2449.11|2457.67|2448.97|2458.01|2449.31|2457.38|2448.68|37
1643285200000|2022-01-27 12:06:40|2457.47|2448.77|2456.97|2448.27|2457.84|2449.14|2456.77|2448.07|33
1643285210000|2022-01-27 12:06:50|2456.95|2448.25|2457.95|2449.25|2457.97|2449.27|2456.69|2447.99|33
1643285220000|2022-01-27 12:07:00|2457.88|2449.18|2458.79|2450.09|2458.79|2450.09|2456.93|2448.23|38
1643285230000|2022-01-27 12:07:10|2459.27|2450.57|2459.3|2450.6|2462.17|2453.47|2459|2450.3|36
1643285240000|2022-01-27 12:07:20|2459.31|2450.61|2459.84|2451.14|2459.84|2451.14|2458.96|2450.26|37
1643285250000|2022-01-27 12:07:30|2459.93|2451.23|2459.69|2450.99|2459.98|2451.28|2459.4|2450.7|35
1643285260000|2022-01-27 12:07:40|2459.77|2451.07|2459.72|2451.02|2459.88|2451.18|2459.53|2450.83|31
1643285270000|2022-01-27 12:07:50|2459.71|2451.01|2458.56|2449.86|2459.71|2451.01|2458.56|2449.86|22
1643285280000|2022-01-27 12:08:00|2458.52|2449.82|2457.12|2448.42|2458.56|2449.86|2457.12|2448.42|39
1643285290000|2022-01-27 12:08:10|2458.26|2449.56|2456.64|2447.94|2458.26|2449.56|2456.44|2447.74|29
1643285300000|2022-01-27 12:08:20|2456.71|2448.01|2457.43|2448.73|2457.85|2449.15|2456.59|2447.89|35
1643285310000|2022-01-27 12:08:30|2457.65|2448.95|2456.56|2447.86|2458.13|2449.43|2456.53|2447.83|33
1643285320000|2022-01-27 12:08:40|2456.49|2447.79|2457.19|2448.49|2457.27|2448.57|2456.36|2447.66|37
1643285330000|2022-01-27 12:08:50|2457.22|2448.52|2457.15|2448.45|2457.44|2448.74|2456.83|2448.13|33
1643285340000|2022-01-27 12:09:00|2457.14|2448.44|2456.89|2448.19|2457.2|2448.5|2456.81|2448.11|37
1643285350000|2022-01-27 12:09:10|2456.94|2448.24|2459.67|2450.97|2459.67|2450.97|2456.43|2447.73|37
1643285360000|2022-01-27 12:09:20|2459.62|2450.92|2458.19|2449.49|2459.68|2450.98|2458.19|2449.49|31
1643285370000|2022-01-27 12:09:30|2458.24|2449.54|2458.27|2449.57|2459.14|2450.44|2458.15|2449.45|37
1643285380000|2022-01-27 12:09:40|2458.28|2449.58|2458.27|2449.57|2458.3|2449.6|2457.23|2448.53|36
1643285390000|2022-01-27 12:09:50|2458.34|2449.64|2459.31|2450.61|2459.75|2451.05|2458.23|2449.53|38
1643285400000|2022-01-27 12:10:00|2459.17|2450.47|2459.96|2451.26|2460.32|2451.62|2458.64|2449.94|38
1643285410000|2022-01-27 12:10:10|2459.93|2451.23|2460.71|2452.01|2461.55|2452.85|2459.37|2450.67|33
1643285420000|2022-01-27 12:10:20|2460.79|2452.09|2461.19|2452.49|2461.27|2452.57|2460.3|2451.6|33
1643285430000|2022-01-27 12:10:30|2461.18|2452.48|2459.15|2450.45|2461.85|2453.15|2459.01|2450.31|39
1643285440000|2022-01-27 12:10:40|2459.19|2450.49|2459.93|2451.23|2460.14|2451.44|2458.83|2450.13|36
1643285450000|2022-01-27 12:10:50|2459.92|2451.22|2460.51|2451.81|2460.78|2452.08|2459.51|2450.81|36
1643285460000|2022-01-27 12:11:00|2460.53|2451.83|2459.27|2450.57|2460.54|2451.84|2459.07|2450.37|39
1643285470000|2022-01-27 12:11:10|2459.29|2450.59|2458.93|2450.23|2459.32|2450.62|2458.7|2450|37
1643285480000|2022-01-27 12:11:20|2458.88|2450.18|2461.45|2452.75|2461.89|2453.19|2458.24|2449.54|39
1643285490000|2022-01-27 12:11:30|2461.44|2452.74|2462.49|2453.79|2462.49|2453.79|2461.07|2452.37|39
1643285500000|2022-01-27 12:11:40|2462.51|2453.81|2464.9|2456.2|2465.61|2456.91|2461.7|2453|37
1643285510000|2022-01-27 12:11:50|2464.92|2456.22|2464.56|2455.86|2465.81|2457.11|2464.56|2455.86|37
1643285520000|2022-01-27 12:12:00|2464.58|2455.88|2465.04|2456.34|2465.83|2457.13|2463.7|2455|37
1643285530000|2022-01-27 12:12:10|2465.12|2456.42|2465.23|2456.53|2466.08|2457.38|2464.74|2456.04|39
1643285540000|2022-01-27 12:12:20|2465.38|2456.68|2464.88|2456.18|2465.69|2456.99|2464.69|2455.99|35
1643285550000|2022-01-27 12:12:30|2465.06|2456.36|2465.66|2456.96|2465.66|2456.96|2464.89|2456.19|38
1643285560000|2022-01-27 12:12:40|2465.62|2456.92|2465.9|2457.2|2466.32|2457.62|2465.33|2456.63|34
1643285570000|2022-01-27 12:12:50|2465.73|2457.03|2470.83|2462.13|2470.99|2462.29|2465.73|2457.03|25
1643285580000|2022-01-27 12:13:00|2471|2462.3|2471.39|2462.69|2471.84|2463.14|2470.51|2461.81|37
1643285590000|2022-01-27 12:13:10|2471.72|2463.02|2469.46|2460.76|2471.94|2463.24|2469.08|2460.38|39
1643285600000|2022-01-27 12:13:20|2469.54|2460.84|2473.34|2464.64|2473.44|2464.74|2469.54|2460.84|37
1643285610000|2022-01-27 12:13:30|2473.87|2465.17|2473.39|2464.69|2474.83|2466.13|2473.02|2464.32|37
1643285620000|2022-01-27 12:13:40|2473.27|2464.57|2474.63|2465.93|2474.71|2466.01|2473.27|2464.57|36
1643285630000|2022-01-27 12:13:50|2474.62|2465.92|2474.08|2465.38|2474.77|2466.07|2473.37|2464.67|36
1643285640000|2022-01-27 12:14:00|2474.21|2465.51|2473.69|2464.99|2474.59|2465.89|2473.44|2464.74|36
1643285650000|2022-01-27 12:14:10|2473.39|2464.69|2472.17|2463.47|2473.46|2464.76|2472.12|2463.42|36
1643285660000|2022-01-27 12:14:20|2472.23|2463.53|2472.23|2463.53|2472.91|2464.21|2471.92|2463.22|37
1643285670000|2022-01-27 12:14:30|2472.11|2463.41|2473.72|2465.02|2473.86|2465.16|2471.11|2462.41|35
1643285680000|2022-01-27 12:14:40|2473.86|2465.16|2473.83|2465.13|2474.66|2465.96|2473.5|2464.8|37
1643285690000|2022-01-27 12:14:50|2473.86|2465.16|2473.68|2464.98|2474.24|2465.54|2473.67|2464.97|37
1643285700000|2022-01-27 12:15:00|2473.36|2464.66|2474.19|2465.49|2474.43|2465.73|2472.55|2463.85|39
1643285710000|2022-01-27 12:15:10|2473.97|2465.27|2474.19|2465.49|2474.36|2465.66|2473.04|2464.34|36
1643285720000|2022-01-27 12:15:20|2474.12|2465.42|2471.81|2463.11|2475.36|2466.66|2471.81|2463.11|38
1643285730000|2022-01-27 12:15:30|2471.67|2462.97|2470.26|2461.56|2471.97|2463.27|2469.78|2461.08|38
1643285740000|2022-01-27 12:15:40|2469.98|2461.28|2469.36|2460.66|2470.57|2461.87|2469.36|2460.66|39
1643285750000|2022-01-27 12:15:50|2469.52|2460.82|2470.03|2461.33|2470.03|2461.33|2468.61|2459.91|35
1643285760000|2022-01-27 12:16:00|2470.05|2461.35|2468.12|2459.42|2470.15|2461.45|2468.04|2459.34|36
1643285770000|2022-01-27 12:16:10|2468.15|2459.45|2466.77|2458.07|2468.32|2459.62|2466.62|2457.92|36
1643285780000|2022-01-27 12:16:20|2466.74|2458.04|2466.77|2458.07|2467.3|2458.6|2466.35|2457.65|38
1643285790000|2022-01-27 12:16:30|2466.95|2458.25|2466.68|2457.98|2467.48|2458.78|2466.33|2457.63|39
1643285800000|2022-01-27 12:16:40|2467.42|2458.72|2466.83|2458.13|2468.5|2459.8|2466.83|2458.13|39
1643285810000|2022-01-27 12:16:50|2466.8|2458.1|2466.93|2458.23|2467.2|2458.5|2466.57|2457.87|33
1643285820000|2022-01-27 12:17:00|2467.21|2458.51|2468.2|2459.5|2468.6|2459.9|2466.81|2458.11|38
1643285830000|2022-01-27 12:17:10|2468.22|2459.52|2469.29|2460.59|2469.53|2460.83|2468.22|2459.52|36
1643285840000|2022-01-27 12:17:20|2469.31|2460.61|2469.36|2460.66|2469.79|2461.09|2468.28|2459.58|34
1643285850000|2022-01-27 12:17:30|2469.54|2460.84|2468.55|2459.85|2469.54|2460.84|2468.41|2459.71|39
1643285860000|2022-01-27 12:17:40|2468.57|2459.87|2466.29|2457.59|2468.64|2459.94|2466.16|2457.46|36
1643285870000|2022-01-27 12:17:50|2466.27|2457.57|2466.43|2457.73|2466.73|2458.03|2466.02|2457.32|38
1643285880000|2022-01-27 12:18:00|2466.54|2457.84|2467.15|2458.45|2467.29|2458.59|2466.44|2457.74|32
1643285890000|2022-01-27 12:18:10|2467.23|2458.53|2467.02|2458.32|2467.27|2458.57|2466.72|2458.02|35
1643285900000|2022-01-27 12:18:20|2466.53|2457.83|2466.7|2458|2467.13|2458.43|2466.44|2457.74|36
1643285910000|2022-01-27 12:18:30|2466.73|2458.03|2467.13|2458.43|2467.38|2458.68|2466.64|2457.94|35
1643285920000|2022-01-27 12:18:40|2467.05|2458.35|2466.96|2458.26|2467.19|2458.49|2466.29|2457.59|39
1643285930000|2022-01-27 12:18:50|2466.98|2458.28|2465.48|2456.78|2467.22|2458.52|2465.48|2456.78|38
1643285940000|2022-01-27 12:19:00|2465.49|2456.79|2465.08|2456.38|2466.4|2457.7|2464.65|2455.95|37
1643285950000|2022-01-27 12:19:10|2465|2456.3|2465.93|2457.23|2465.93|2457.23|2464.74|2456.04|38
1643285960000|2022-01-27 12:19:20|2465.75|2457.05|2466.7|2458|2467.14|2458.44|2465.58|2456.88|36
1643285970000|2022-01-27 12:19:30|2466.11|2457.41|2465.01|2456.31|2466.59|2457.89|2465.01|2456.31|35
1643285980000|2022-01-27 12:19:40|2464.95|2456.25|2464.99|2456.29|2465.58|2456.88|2464.31|2455.61|35
1643285990000|2022-01-27 12:19:50|2465|2456.3|2463.72|2455.02|2465|2456.3|2462.96|2454.26|38
1643286000000|2022-01-27 12:20:00|2463.69|2454.99|2463.62|2454.92|2463.93|2455.23|2463.08|2454.38|34
1643286010000|2022-01-27 12:20:10|2463.36|2454.66|2463.23|2454.53|2463.38|2454.68|2462.74|2454.04|38
1643286020000|2022-01-27 12:20:20|2463.18|2454.48|2463.74|2455.04|2464.43|2455.73|2462.74|2454.04|32
1643286030000|2022-01-27 12:20:30|2463.72|2455.02|2462.93|2454.23|2463.74|2455.04|2462.93|2454.23|35
1643286040000|2022-01-27 12:20:40|2463.04|2454.34|2463.3|2454.6|2463.39|2454.69|2462.79|2454.09|33
1643286050000|2022-01-27 12:20:50|2463.25|2454.55|2461.5|2452.8|2463.3|2454.6|2461.46|2452.76|35
1643286060000|2022-01-27 12:21:00|2461.54|2452.84|2462.86|2454.16|2463.26|2454.56|2461.41|2452.71|37
1643286070000|2022-01-27 12:21:10|2462.64|2453.94|2461.97|2453.27|2462.85|2454.15|2461.95|2453.25|38
1643286080000|2022-01-27 12:21:20|2461.99|2453.29|2463.17|2454.47|2463.17|2454.47|2461.52|2452.82|37
1643286090000|2022-01-27 12:21:30|2463.08|2454.38|2461.33|2452.63|2464.16|2455.46|2461.18|2452.48|38
1643286100000|2022-01-27 12:21:40|2461.37|2452.67|2462.63|2453.93|2464.17|2455.47|2461.37|2452.67|37
1643286110000|2022-01-27 12:21:50|2462.59|2453.89|2463.24|2454.54|2464.15|2455.45|2462.55|2453.85|38
1643286120000|2022-01-27 12:22:00|2463.18|2454.48|2463.69|2454.99|2463.87|2455.17|2461.96|2453.26|38
1643286130000|2022-01-27 12:22:10|2463.68|2454.98|2463.56|2454.86|2464.32|2455.62|2462.8|2454.1|37
1643286140000|2022-01-27 12:22:20|2463.58|2454.88|2465.39|2456.69|2465.39|2456.69|2463.54|2454.84|27
1643286150000|2022-01-27 12:22:30|2465.65|2456.95|2464.09|2455.39|2466.26|2457.56|2463.47|2454.77|34
1643286160000|2022-01-27 12:22:40|2464.13|2455.43|2463.91|2455.21|2464.39|2455.69|2463.66|2454.96|29
1643286170000|2022-01-27 12:22:50|2463.89|2455.19|2461.3|2452.6|2463.91|2455.21|2461.21|2452.51|37
1643286180000|2022-01-27 12:23:00|2461.57|2452.87|2460.19|2451.49|2461.65|2452.95|2460.01|2451.31|38
1643286190000|2022-01-27 12:23:10|2460.31|2451.61|2459.57|2450.87|2460.59|2451.89|2459.49|2450.79|36
1643286200000|2022-01-27 12:23:20|2459.59|2450.89|2459.48|2450.78|2459.99|2451.29|2459.3|2450.6|27
1643286210000|2022-01-27 12:23:30|2459.46|2450.76|2459.43|2450.73|2459.5|2450.8|2458.49|2449.79|36
1643286220000|2022-01-27 12:23:40|2459.5|2450.8|2459.49|2450.79|2459.5|2450.8|2458.01|2449.31|38
1643286230000|2022-01-27 12:23:50|2459.4|2450.7|2457.98|2449.28|2459.41|2450.71|2457.71|2449.01|37
1643286240000|2022-01-27 12:24:00|2458|2449.3|2456.92|2448.22|2458.66|2449.96|2456.84|2448.14|39
1643286250000|2022-01-27 12:24:10|2456.93|2448.23|2456.89|2448.19|2457.38|2448.68|2456.61|2447.91|35
1643286260000|2022-01-27 12:24:20|2456.74|2448.04|2457.39|2448.69|2457.85|2449.15|2456.65|2447.95|33
1643286270000|2022-01-27 12:24:30|2457.36|2448.66|2458.69|2449.99|2459.02|2450.32|2457.3|2448.6|32
1643286280000|2022-01-27 12:24:40|2458.65|2449.95|2459.08|2450.38|2459.31|2450.61|2458.51|2449.81|34
1643286290000|2022-01-27 12:24:50|2458.9|2450.2|2457.3|2448.6|2458.9|2450.2|2457.29|2448.59|33
1643286300000|2022-01-27 12:25:00|2457.39|2448.69|2458.19|2449.49|2458.4|2449.7|2457.26|2448.56|38
1643286310000|2022-01-27 12:25:10|2458.25|2449.55|2459.19|2450.49|2459.45|2450.75|2458.12|2449.42|37
1643286320000|2022-01-27 12:25:20|2459.11|2450.41|2459.9|2451.2|2460.28|2451.58|2459.08|2450.38|39
1643286330000|2022-01-27 12:25:30|2459.81|2451.11|2460.22|2451.52|2460.51|2451.81|2459.79|2451.09|35
1643286340000|2022-01-27 12:25:40|2460.16|2451.46|2460.19|2451.49|2460.88|2452.18|2459.75|2451.05|32
1643286350000|2022-01-27 12:25:50|2460.25|2451.55|2460.41|2451.71|2460.47|2451.77|2459.62|2450.92|33
1643286360000|2022-01-27 12:26:00|2460.42|2451.72|2459.22|2450.52|2460.61|2451.91|2459.18|2450.48|35
1643286370000|2022-01-27 12:26:10|2459.24|2450.54|2458.4|2449.7|2459.54|2450.84|2457.28|2448.58|38
1643286380000|2022-01-27 12:26:20|2458.44|2449.74|2457.29|2448.59|2458.87|2450.17|2457.12|2448.42|34
1643286390000|2022-01-27 12:26:30|2457.3|2448.6|2457.49|2448.79|2457.62|2448.92|2456.76|2448.06|35
1643286400000|2022-01-27 12:26:40|2457.25|2448.55|2457.52|2448.82|2457.66|2448.96|2457.09|2448.39|32
1643286410000|2022-01-27 12:26:50|2457.48|2448.78|2458.64|2449.94|2458.97|2450.27|2457.29|2448.59|37
1643286420000|2022-01-27 12:27:00|2458.77|2450.07|2459.11|2450.41|2460.2|2451.5|2458.64|2449.94|36
1643286430000|2022-01-27 12:27:10|2458.97|2450.27|2458.5|2449.8|2458.99|2450.29|2458.5|2449.8|37
1643286440000|2022-01-27 12:27:20|2458.44|2449.74|2457.64|2448.94|2458.44|2449.74|2457.22|2448.52|35
1643286450000|2022-01-27 12:27:30|2457.72|2449.02|2458.18|2449.48|2458.59|2449.89|2457.62|2448.92|33
1643286460000|2022-01-27 12:27:40|2457.5|2448.8|2457.28|2448.58|2457.59|2448.89|2457.12|2448.42|31
1643286470000|2022-01-27 12:27:50|2457.58|2448.88|2457.91|2449.21|2458.31|2449.61|2457.58|2448.88|37
1643286480000|2022-01-27 12:28:00|2457.88|2449.18|2458.95|2450.25|2459.2|2450.5|2457.71|2449.01|32
1643286490000|2022-01-27 12:28:10|2458.96|2450.26|2459.2|2450.5|2459.24|2450.54|2458.55|2449.85|33
1643286500000|2022-01-27 12:28:20|2459.21|2450.51|2459.06|2450.36|2459.75|2451.05|2458.55|2449.85|24
1643286510000|2022-01-27 12:28:30|2458.81|2450.11|2459.21|2450.51|2459.84|2451.14|2458.63|2449.93|35
1643286520000|2022-01-27 12:28:40|2459.38|2450.68|2459.18|2450.48|2459.59|2450.89|2458.64|2449.94|36
1643286530000|2022-01-27 12:28:50|2458.64|2449.94|2459.35|2450.65|2459.7|2451|2458.64|2449.94|30
1643286540000|2022-01-27 12:29:00|2459.39|2450.69|2459.49|2450.79|2460.53|2451.83|2459.35|2450.65|30
1643286550000|2022-01-27 12:29:10|2460.22|2451.52|2459.42|2450.72|2460.83|2452.13|2458.88|2450.18|34
1643286560000|2022-01-27 12:29:20|2459|2450.3|2458.96|2450.26|2459.26|2450.56|2458.5|2449.8|32
1643286570000|2022-01-27 12:29:30|2459|2450.3|2458.41|2449.71|2459.2|2450.5|2458.41|2449.71|37
1643286580000|2022-01-27 12:29:40|2458.46|2449.76|2458.49|2449.79|2459|2450.3|2458.29|2449.59|28
1643286590000|2022-01-27 12:29:50|2458.33|2449.63|2457.7|2449|2458.33|2449.63|2457.36|2448.66|29
1643286600000|2022-01-27 12:30:00|2457.55|2448.85|2457.95|2449.25|2458.07|2449.37|2457.55|2448.85|40
1643286610000|2022-01-27 12:30:10|2457.86|2449.16|2458.68|2449.98|2458.7|2450|2457.86|2449.16|36
1643286620000|2022-01-27 12:30:20|2458.74|2450.04|2458.6|2449.9|2459.61|2450.91|2458.46|2449.76|33
1643286630000|2022-01-27 12:30:30|2458.45|2449.75|2458.26|2449.56|2459.04|2450.34|2457.99|2449.29|34
1643286640000|2022-01-27 12:30:40|2458.14|2449.44|2458.84|2450.14|2459.07|2450.37|2458.14|2449.44|32
1643286650000|2022-01-27 12:30:50|2458.94|2450.24|2459.55|2450.85|2459.56|2450.86|2458.73|2450.03|38
1643286660000|2022-01-27 12:31:00|2459.5|2450.8|2460.43|2451.73|2460.47|2451.77|2458.73|2450.03|36
1643286670000|2022-01-27 12:31:10|2460.58|2451.88|2460.92|2452.22|2461.24|2452.54|2460.39|2451.69|29
1643286680000|2022-01-27 12:31:20|2460.93|2452.23|2458.48|2449.78|2460.95|2452.25|2458.48|2449.78|37
1643286690000|2022-01-27 12:31:30|2458.24|2449.54|2457.49|2448.79|2458.76|2450.06|2457.32|2448.62|36
1643286700000|2022-01-27 12:31:40|2457.52|2448.82|2455.46|2446.76|2457.91|2449.21|2455.39|2446.69|36
1643286710000|2022-01-27 12:31:50|2455.59|2446.89|2455.65|2446.95|2456.09|2447.39|2455.17|2446.47|34
1643286720000|2022-01-27 12:32:00|2455.67|2446.97|2458.19|2449.49|2458.19|2449.49|2455.57|2446.87|33
1643286730000|2022-01-27 12:32:10|2458.29|2449.59|2456.39|2447.69|2458.81|2450.11|2456.28|2447.58|39
1643286740000|2022-01-27 12:32:20|2456.13|2447.43|2457.13|2448.43|2457.13|2448.43|2456.13|2447.43|38
1643286750000|2022-01-27 12:32:30|2457.43|2448.73|2457.91|2449.21|2458.86|2450.16|2457.43|2448.73|34
1643286760000|2022-01-27 12:32:40|2458|2449.3|2458.06|2449.36|2458.6|2449.9|2457.61|2448.91|35
1643286770000|2022-01-27 12:32:50|2458.07|2449.37|2456.78|2448.08|2458.09|2449.39|2456.49|2447.79|34
1643286780000|2022-01-27 12:33:00|2456.7|2448|2455.82|2447.12|2456.7|2448|2455.73|2447.03|37
1643286790000|2022-01-27 12:33:10|2455.85|2447.15|2455.71|2447.01|2455.93|2447.23|2455.51|2446.81|35
1643286800000|2022-01-27 12:33:20|2455.64|2446.94|2455.2|2446.5|2455.93|2447.23|2454.71|2446.01|36
1643286810000|2022-01-27 12:33:30|2455.19|2446.49|2451.33|2442.63|2455.57|2446.87|2451.33|2442.63|33
1643286820000|2022-01-27 12:33:40|2451.4|2442.7|2452.15|2443.45|2452.67|2443.97|2451.4|2442.7|36
1643286830000|2022-01-27 12:33:50|2452.08|2443.38|2454.27|2445.57|2454.5|2445.8|2452.08|2443.38|39
1643286840000|2022-01-27 12:34:00|2454.26|2445.56|2453.39|2444.69|2454.26|2445.56|2453.06|2444.36|35
1643286850000|2022-01-27 12:34:10|2453.34|2444.64|2451.97|2443.27|2453.35|2444.65|2451.85|2443.15|38
1643286860000|2022-01-27 12:34:20|2452.03|2443.33|2451.86|2443.16|2453.08|2444.38|2451.59|2442.89|33
1643286870000|2022-01-27 12:34:30|2451.78|2443.08|2449.33|2440.63|2451.84|2443.14|2449.31|2440.61|37
1643286880000|2022-01-27 12:34:40|2449.93|2441.23|2449.67|2440.97|2450.81|2442.11|2449.58|2440.88|38
1643286890000|2022-01-27 12:34:50|2449.9|2441.2|2450.82|2442.12|2450.82|2442.12|2449.52|2440.82|37
1643286900000|2022-01-27 12:35:00|2450.38|2441.68|2449.1|2440.4|2450.69|2441.99|2448.64|2439.94|40
1643286910000|2022-01-27 12:35:10|2449.07|2440.37|2450.4|2441.7|2450.4|2441.7|2448.74|2440.04|36
1643286920000|2022-01-27 12:35:20|2450.34|2441.64|2448.75|2440.05|2450.37|2441.67|2448.13|2439.43|38
1643286930000|2022-01-27 12:35:30|2448.67|2439.97|2449.54|2440.84|2449.54|2440.84|2448.38|2439.68|35
1643286940000|2022-01-27 12:35:40|2448.89|2440.19|2449.46|2440.76|2449.91|2441.21|2448.59|2439.89|36
1643286950000|2022-01-27 12:35:50|2449.47|2440.77|2449.45|2440.75|2450.47|2441.77|2449.19|2440.49|37
1643286960000|2022-01-27 12:36:00|2449.53|2440.83|2450.55|2441.85|2450.6|2441.9|2449.53|2440.83|38
1643286970000|2022-01-27 12:36:10|2450.59|2441.89|2450.46|2441.76|2450.82|2442.12|2449.88|2441.18|37
1643286980000|2022-01-27 12:36:20|2450.58|2441.88|2453.28|2444.58|2453.38|2444.68|2450.46|2441.76|39
1643286990000|2022-01-27 12:36:30|2453.33|2444.63|2453.15|2444.45|2453.36|2444.66|2452.66|2443.96|37
1643287000000|2022-01-27 12:36:40|2452.96|2444.26|2452.5|2443.8|2453.32|2444.62|2452.45|2443.75|31
1643287010000|2022-01-27 12:36:50|2452.53|2443.83|2452.77|2444.07|2452.86|2444.16|2452.45|2443.75|33
1643287020000|2022-01-27 12:37:00|2452.75|2444.05|2453.8|2445.1|2454.74|2446.04|2452.61|2443.91|34
1643287030000|2022-01-27 12:37:10|2454.71|2446.01|2453.4|2444.7|2454.71|2446.01|2452.86|2444.16|35
1643287040000|2022-01-27 12:37:20|2453.54|2444.84|2453.19|2444.49|2453.63|2444.93|2452.86|2444.16|34
1643287050000|2022-01-27 12:37:30|2452.95|2444.25|2453.05|2444.35|2453.42|2444.72|2452.64|2443.94|27
1643287060000|2022-01-27 12:37:40|2452.84|2444.14|2452.86|2444.16|2453.05|2444.35|2452.84|2444.14|18
1643287070000|2022-01-27 12:37:50|2453.6|2444.9|2454.49|2445.79|2454.92|2446.22|2452.99|2444.29|18
1643287080000|2022-01-27 12:38:00|2454.64|2445.94|2453.26|2444.56|2455.26|2446.56|2453.25|2444.55|32
1643287090000|2022-01-27 12:38:10|2453.25|2444.55|2453.15|2444.45|2453.38|2444.68|2452.76|2444.06|35
1643287100000|2022-01-27 12:38:20|2453.16|2444.46|2452.8|2444.1|2453.36|2444.66|2452.32|2443.62|32
1643287110000|2022-01-27 12:38:30|2452.77|2444.07|2453.49|2444.79|2453.49|2444.79|2452.6|2443.9|36
1643287120000|2022-01-27 12:38:40|2453.27|2444.57|2453.8|2445.1|2454.02|2445.32|2453.27|2444.57|36
1643287130000|2022-01-27 12:38:50|2453.82|2445.12|2455.01|2446.31|2456.3|2447.6|2453.57|2444.87|33
1643287140000|2022-01-27 12:39:00|2456.4|2447.7|2455.17|2446.47|2456.4|2447.7|2454.42|2445.72|38
1643287150000|2022-01-27 12:39:10|2455.42|2446.72|2454.11|2445.41|2455.42|2446.72|2453.64|2444.94|38
1643287160000|2022-01-27 12:39:20|2454.1|2445.4|2455.8|2447.1|2456.03|2447.33|2453.71|2445.01|36
1643287170000|2022-01-27 12:39:30|2455.96|2447.26|2454.35|2445.65|2456.18|2447.48|2454.35|2445.65|32
1643287180000|2022-01-27 12:39:40|2454.1|2445.4|2454.54|2445.84|2455.55|2446.85|2453.9|2445.2|37
1643287190000|2022-01-27 12:39:50|2454.51|2445.81|2453.9|2445.2|2454.59|2445.89|2453.71|2445.01|32
1643287200000|2022-01-27 12:40:00|2454.83|2446.13|2454.48|2445.78|2454.83|2446.13|2454.42|2445.72|28
1643287210000|2022-01-27 12:40:10|2454.47|2445.77|2453.81|2445.11|2454.47|2445.77|2453.36|2444.66|28
1643287220000|2022-01-27 12:40:20|2453.83|2445.13|2455.55|2446.85|2455.55|2446.85|2453.83|2445.13|25
1643287230000|2022-01-27 12:40:30|2455.42|2446.72|2454.62|2445.92|2455.42|2446.72|2454.29|2445.59|31
1643287240000|2022-01-27 12:40:40|2454.56|2445.86|2452.91|2444.21|2454.78|2446.08|2452.02|2443.32|24
1643287250000|2022-01-27 12:40:50|2452.74|2444.04|2451.75|2443.05|2452.77|2444.07|2451.16|2442.46|31
1643287260000|2022-01-27 12:41:00|2451.76|2443.06|2453.62|2444.92|2453.62|2444.92|2450.23|2441.53|39
1643287270000|2022-01-27 12:41:10|2453.43|2444.73|2455.62|2446.92|2456|2447.3|2453.43|2444.73|37
1643287280000|2022-01-27 12:41:20|2454.97|2446.27|2454.57|2445.87|2456.6|2447.9|2454.02|2445.32|33
1643287290000|2022-01-27 12:41:30|2454.58|2445.88|2453.54|2444.84|2454.61|2445.91|2452.72|2444.02|38
1643287300000|2022-01-27 12:41:40|2453.05|2444.35|2453.71|2445.01|2454.5|2445.8|2452.75|2444.05|39
1643287310000|2022-01-27 12:41:50|2453.62|2444.92|2453.82|2445.12|2453.82|2445.12|2452.87|2444.17|39
1643287320000|2022-01-27 12:42:00|2453.42|2444.72|2454.61|2445.91|2455.44|2446.74|2453.42|2444.72|36
1643287330000|2022-01-27 12:42:10|2454.87|2446.17|2453.69|2444.99|2454.87|2446.17|2453.36|2444.66|32
1643287340000|2022-01-27 12:42:20|2453.73|2445.03|2451.5|2442.8|2454.33|2445.63|2451.43|2442.73|37
1643287350000|2022-01-27 12:42:30|2451.52|2442.82|2452.21|2443.51|2452.57|2443.87|2451.51|2442.81|34
1643287360000|2022-01-27 12:42:40|2452.3|2443.6|2451.78|2443.08|2452.95|2444.25|2451.63|2442.93|40
1643287370000|2022-01-27 12:42:50|2451.62|2442.92|2452.94|2444.24|2452.94|2444.24|2451.25|2442.55|40
1643287380000|2022-01-27 12:43:00|2453.17|2444.47|2454.03|2445.33|2454.73|2446.03|2452.33|2443.63|39
1643287390000|2022-01-27 12:43:10|2453.95|2445.25|2452.72|2444.02|2453.95|2445.25|2452.5|2443.8|33
1643287400000|2022-01-27 12:43:20|2452.59|2443.89|2453.23|2444.53|2453.41|2444.71|2452.59|2443.89|34
1643287410000|2022-01-27 12:43:30|2453.24|2444.54|2452.85|2444.15|2454.04|2445.34|2452.66|2443.96|35
1643287420000|2022-01-27 12:43:40|2452.82|2444.12|2454.11|2445.41|2454.3|2445.6|2452.82|2444.12|31
1643287430000|2022-01-27 12:43:50|2454.12|2445.42|2453.51|2444.81|2454.32|2445.62|2453.51|2444.81|27
1643287440000|2022-01-27 12:44:00|2453.5|2444.8|2453.71|2445.01|2453.75|2445.05|2452.72|2444.02|38
1643287450000|2022-01-27 12:44:10|2453.88|2445.18|2455.22|2446.52|2455.68|2446.98|2453.88|2445.18|35
1643287460000|2022-01-27 12:44:20|2455.43|2446.73|2454.38|2445.68|2455.56|2446.86|2454.38|2445.68|36
1643287470000|2022-01-27 12:44:30|2454.08|2445.38|2454.44|2445.74|2454.58|2445.88|2453.77|2445.07|39
1643287480000|2022-01-27 12:44:40|2454.43|2445.73|2453.47|2444.77|2454.43|2445.73|2453.26|2444.56|35
1643287490000|2022-01-27 12:44:50|2453.39|2444.69|2452.82|2444.12|2453.51|2444.81|2452.41|2443.71|38
1643287500000|2022-01-27 12:45:00|2452.69|2443.99|2454.72|2446.02|2455.03|2446.33|2452.22|2443.52|38
1643287510000|2022-01-27 12:45:10|2454.62|2445.92|2457.62|2448.92|2457.62|2448.92|2454.45|2445.75|28
1643287520000|2022-01-27 12:45:20|2457.8|2449.1|2457.84|2449.14|2458.2|2449.5|2456.93|2448.23|22
1643287530000|2022-01-27 12:45:30|2457.85|2449.15|2457.7|2449|2459.16|2450.46|2457.66|2448.96|26
1643287540000|2022-01-27 12:45:40|2457.78|2449.08|2457.25|2448.55|2457.78|2449.08|2456.55|2447.85|32
1643287550000|2022-01-27 12:45:50|2457.48|2448.78|2458.18|2449.48|2458.18|2449.48|2457.11|2448.41|30
1643287560000|2022-01-27 12:46:00|2458.15|2449.45|2458.6|2449.9|2459.37|2450.67|2458.15|2449.45|36
1643287570000|2022-01-27 12:46:10|2458.69|2449.99|2457.81|2449.11|2458.98|2450.28|2457.69|2448.99|39
1643287580000|2022-01-27 12:46:20|2457.68|2448.98|2457.44|2448.74|2459.1|2450.4|2457.44|2448.74|40
1643287590000|2022-01-27 12:46:30|2457.37|2448.67|2459.04|2450.34|2459.04|2450.34|2456.98|2448.28|36
1643287600000|2022-01-27 12:46:40|2459|2450.3|2460.24|2451.54|2460.4|2451.7|2458.39|2449.69|33
1643287610000|2022-01-27 12:46:50|2459.76|2451.06|2461.39|2452.69|2461.39|2452.69|2459.76|2451.06|33
1643287620000|2022-01-27 12:47:00|2461.09|2452.39|2461.1|2452.4|2461.2|2452.5|2459.88|2451.18|39
1643287630000|2022-01-27 12:47:10|2461.11|2452.41|2461.9|2453.2|2462.1|2453.4|2461.09|2452.39|36
1643287640000|2022-01-27 12:47:20|2462|2453.3|2462.2|2453.5|2462.44|2453.74|2461.51|2452.81|34
1643287650000|2022-01-27 12:47:30|2462.11|2453.41|2464.35|2455.65|2464.59|2455.89|2462.11|2453.41|32
1643287660000|2022-01-27 12:47:40|2464.64|2455.94|2464|2455.3|2465.94|2457.24|2463.93|2455.23|35
1643287670000|2022-01-27 12:47:50|2464.07|2455.37|2463.74|2455.04|2464.96|2456.26|2463.65|2454.95|36
1643287680000|2022-01-27 12:48:00|2463.76|2455.06|2463.44|2454.74|2463.91|2455.21|2462.87|2454.17|36
1643287690000|2022-01-27 12:48:10|2463.62|2454.92|2463.42|2454.72|2463.9|2455.2|2463.02|2454.32|40
1643287700000|2022-01-27 12:48:20|2463.4|2454.7|2462.66|2453.96|2463.68|2454.98|2462.53|2453.83|34
1643287710000|2022-01-27 12:48:30|2462.78|2454.08|2464.45|2455.75|2464.52|2455.82|2462.63|2453.93|39
1643287720000|2022-01-27 12:48:40|2464.66|2455.96|2464.56|2455.86|2464.8|2456.1|2464.08|2455.38|36
1643287730000|2022-01-27 12:48:50|2464.77|2456.07|2464.28|2455.58|2464.77|2456.07|2462.71|2454.01|36
1643287740000|2022-01-27 12:49:00|2464.32|2455.62|2463.09|2454.39|2464.32|2455.62|2462.91|2454.21|35
1643287750000|2022-01-27 12:49:10|2463.06|2454.36|2463.11|2454.41|2463.63|2454.93|2463.01|2454.31|31
1643287760000|2022-01-27 12:49:20|2463.06|2454.36|2462.45|2453.75|2463.06|2454.36|2462.31|2453.61|32
1643287770000|2022-01-27 12:49:30|2462.48|2453.78|2462.62|2453.92|2462.63|2453.93|2461.84|2453.14|34
1643287780000|2022-01-27 12:49:40|2462.76|2454.06|2462.59|2453.89|2462.8|2454.1|2462.43|2453.73|33
1643287790000|2022-01-27 12:49:50|2462.6|2453.9|2461.49|2452.79|2462.71|2454.01|2461.48|2452.78|36
1643287800000|2022-01-27 12:50:00|2461.51|2452.81|2460.83|2452.13|2461.64|2452.94|2460.68|2451.98|31
1643287810000|2022-01-27 12:50:10|2460.81|2452.11|2462.88|2454.18|2462.92|2454.22|2460.69|2451.99|39
1643287820000|2022-01-27 12:50:20|2462.84|2454.14|2463.45|2454.75|2463.58|2454.88|2462.84|2454.14|30
1643287830000|2022-01-27 12:50:30|2463.67|2454.97|2464.34|2455.64|2464.54|2455.84|2463.58|2454.88|35
1643287840000|2022-01-27 12:50:40|2464.45|2455.75|2464.66|2455.96|2465.08|2456.38|2464.34|2455.64|22
1643287850000|2022-01-27 12:50:50|2465.17|2456.47|2464.2|2455.5|2465.21|2456.51|2464.2|2455.5|15
1643287860000|2022-01-27 12:51:00|2464|2455.3|2464.29|2455.59|2464.29|2455.59|2463.61|2454.91|38
1643287870000|2022-01-27 12:51:10|2464.2|2455.5|2464.54|2455.84|2464.58|2455.88|2463.67|2454.97|33
1643287880000|2022-01-27 12:51:20|2464.49|2455.79|2465.45|2456.75|2465.45|2456.75|2464.34|2455.64|16
1643287890000|2022-01-27 12:51:30|2465.19|2456.49|2465.55|2456.85|2465.55|2456.85|2464.34|2455.64|17
1643287900000|2022-01-27 12:51:40|2465.53|2456.83|2465.82|2457.12|2465.85|2457.15|2465.07|2456.37|22
1643287910000|2022-01-27 12:51:50|2466.12|2457.42|2466|2457.3|2466.12|2457.42|2464.34|2455.64|25
1643287920000|2022-01-27 12:52:00|2466.07|2457.37|2465.09|2456.39|2466.11|2457.41|2465.09|2456.39|15
1643287930000|2022-01-27 12:52:10|2465.83|2457.13|2465.76|2457.06|2466|2457.3|2465.01|2456.31|32
1643287940000|2022-01-27 12:52:20|2465.73|2457.03|2466.56|2457.86|2466.56|2457.86|2464.81|2456.11|37
1643287950000|2022-01-27 12:52:30|2466.3|2457.6|2466.53|2457.83|2466.59|2457.89|2465.62|2456.92|30
1643287960000|2022-01-27 12:52:40|2466.56|2457.86|2466.35|2457.65|2467.39|2458.69|2466.35|2457.65|21
1643287970000|2022-01-27 12:52:50|2466.97|2458.27|2468.81|2460.11|2469.1|2460.4|2466.18|2457.48|39
1643287980000|2022-01-27 12:53:00|2468.75|2460.05|2468.51|2459.81|2469.36|2460.66|2468.39|2459.69|38
1643287990000|2022-01-27 12:53:10|2468.78|2460.08|2469.65|2460.95|2469.65|2460.95|2468.64|2459.94|35
1643288000000|2022-01-27 12:53:20|2469.71|2461.01|2470.04|2461.34|2470.36|2461.66|2469.69|2460.99|28
1643288010000|2022-01-27 12:53:30|2469.98|2461.28|2469.64|2460.94|2470.2|2461.5|2469.48|2460.78|34
1643288020000|2022-01-27 12:53:40|2469.77|2461.07|2470.49|2461.79|2470.63|2461.93|2469.48|2460.78|32
1643288030000|2022-01-27 12:53:50|2470.08|2461.38|2471.53|2462.83|2471.53|2462.83|2470.08|2461.38|24
1643288040000|2022-01-27 12:54:00|2471.46|2462.76|2471.13|2462.43|2471.49|2462.79|2470.16|2461.46|26
1643288050000|2022-01-27 12:54:10|2470.16|2461.46|2469.6|2460.9|2471.15|2462.45|2469.6|2460.9|36
1643288060000|2022-01-27 12:54:20|2469.59|2460.89|2468.66|2459.96|2469.59|2460.89|2468.43|2459.73|36
1643288070000|2022-01-27 12:54:30|2468.64|2459.94|2466.6|2457.9|2468.64|2459.94|2466.6|2457.9|38
1643288080000|2022-01-27 12:54:40|2466.1|2457.4|2465.44|2456.74|2466.24|2457.54|2465.39|2456.69|34
1643288090000|2022-01-27 12:54:50|2465.4|2456.7|2466.24|2457.54|2466.96|2458.26|2465.28|2456.58|38
1643288100000|2022-01-27 12:55:00|2465.91|2457.21|2466.29|2457.59|2466.3|2457.6|2465.22|2456.52|34
1643288110000|2022-01-27 12:55:10|2466.22|2457.52|2466.37|2457.67|2467|2458.3|2466.02|2457.32|37
1643288120000|2022-01-27 12:55:20|2466.57|2457.87|2466.62|2457.92|2466.65|2457.95|2466.08|2457.38|35
1643288130000|2022-01-27 12:55:30|2466.64|2457.94|2466.41|2457.71|2467.16|2458.46|2465.7|2457|36
1643288140000|2022-01-27 12:55:40|2466.98|2458.28|2465.95|2457.25|2467.24|2458.54|2465.93|2457.23|35
1643288150000|2022-01-27 12:55:50|2465.93|2457.23|2466.4|2457.7|2466.46|2457.76|2465.64|2456.94|31
1643288160000|2022-01-27 12:56:00|2466.09|2457.39|2465.68|2456.98|2466.4|2457.7|2465.68|2456.98|27
1643288170000|2022-01-27 12:56:10|2465.62|2456.92|2470.25|2461.55|2470.25|2461.55|2464.83|2456.13|33
1643288180000|2022-01-27 12:56:20|2470.69|2461.99|2469.57|2460.87|2471.42|2462.72|2468.72|2460.02|39
1643288190000|2022-01-27 12:56:30|2469.66|2460.96|2469.42|2460.72|2470.1|2461.4|2468.87|2460.17|38
1643288200000|2022-01-27 12:56:40|2469.83|2461.13|2469.21|2460.51|2470.13|2461.43|2469.07|2460.37|33
1643288210000|2022-01-27 12:56:50|2469.31|2460.61|2469.55|2460.85|2469.62|2460.92|2469.07|2460.37|34
1643288220000|2022-01-27 12:57:00|2469.62|2460.92|2468.8|2460.1|2470.03|2461.33|2468.6|2459.9|34
1643288230000|2022-01-27 12:57:10|2468.79|2460.09|2468.34|2459.64|2468.96|2460.26|2467.93|2459.23|40
1643288240000|2022-01-27 12:57:20|2468.59|2459.89|2467.96|2459.26|2469.41|2460.71|2467.96|2459.26|37
1643288250000|2022-01-27 12:57:30|2467.98|2459.28|2466.39|2457.69|2467.98|2459.28|2465.99|2457.29|36
1643288260000|2022-01-27 12:57:40|2466.4|2457.7|2466.42|2457.72|2467.25|2458.55|2466.17|2457.47|37
1643288270000|2022-01-27 12:57:50|2466.46|2457.76|2466.46|2457.76|2466.83|2458.13|2466.38|2457.68|32
1643288280000|2022-01-27 12:58:00|2466.49|2457.79|2467.21|2458.51|2467.22|2458.52|2466.36|2457.66|38
1643288290000|2022-01-27 12:58:10|2467.04|2458.34|2465.9|2457.2|2467.04|2458.34|2465.7|2457|31
1643288300000|2022-01-27 12:58:20|2465.95|2457.25|2466.13|2457.43|2466.39|2457.69|2465.6|2456.9|32
1643288310000|2022-01-27 12:58:30|2466.16|2457.46|2466.23|2457.53|2466.58|2457.88|2465.74|2457.04|37
1643288320000|2022-01-27 12:58:40|2466.18|2457.48|2465.49|2456.79|2466.33|2457.63|2465.44|2456.74|36
1643288330000|2022-01-27 12:58:50|2465.56|2456.86|2466.57|2457.87|2466.62|2457.92|2465.39|2456.69|36
1643288340000|2022-01-27 12:59:00|2466.55|2457.85|2464.89|2456.19|2466.77|2458.07|2464.81|2456.11|37
1643288350000|2022-01-27 12:59:10|2464.86|2456.16|2464.72|2456.02|2464.87|2456.17|2464.26|2455.56|34
1643288360000|2022-01-27 12:59:20|2464.63|2455.93|2464.67|2455.97|2464.76|2456.06|2464.11|2455.41|28
1643288370000|2022-01-27 12:59:30|2464.8|2456.1|2464.51|2455.81|2465.02|2456.32|2464.08|2455.38|35
1643288380000|2022-01-27 12:59:40|2464.44|2455.74|2463.67|2454.97|2464.58|2455.88|2463.22|2454.52|37
1643288390000|2022-01-27 12:59:50|2463.76|2455.06|2463.26|2454.56|2464.15|2455.45|2463.26|2454.56|32
1643288400000|2022-01-27 13:00:00|2463.34|2454.64|2464.15|2455.45|2465.32|2456.62|2463.29|2454.59|37
1643288410000|2022-01-27 13:00:10|2464.07|2455.37|2463.17|2454.47|2464.33|2455.63|2461.62|2452.92|38
1643288420000|2022-01-27 13:00:20|2463.44|2454.74|2462.28|2453.58|2463.9|2455.2|2461.5|2452.8|33
1643288430000|2022-01-27 13:00:30|2461.85|2453.15|2459.22|2450.52|2462.83|2454.13|2459.22|2450.52|34
1643288440000|2022-01-27 13:00:40|2459.29|2450.59|2458.86|2450.16|2460.22|2451.52|2458.49|2449.79|34
1643288450000|2022-01-27 13:00:50|2458.9|2450.2|2457.65|2448.95|2458.9|2450.2|2457.56|2448.86|36
1643288460000|2022-01-27 13:01:00|2458.3|2449.6|2458.53|2449.83|2458.9|2450.2|2457.84|2449.14|37
1643288470000|2022-01-27 13:01:10|2458.11|2449.41|2458.93|2450.23|2460.51|2451.81|2457.85|2449.15|38
1643288480000|2022-01-27 13:01:20|2458.77|2450.07|2459.9|2451.2|2460.58|2451.88|2458.44|2449.74|38
1643288490000|2022-01-27 13:01:30|2459.93|2451.23|2460.31|2451.61|2460.43|2451.73|2459.53|2450.83|38
1643288500000|2022-01-27 13:01:40|2460.24|2451.54|2464.1|2455.4|2464.1|2455.4|2459.39|2450.69|37
1643288510000|2022-01-27 13:01:50|2464.36|2455.66|2465|2456.3|2465.6|2456.9|2463.88|2455.18|35
1643288520000|2022-01-27 13:02:00|2465.15|2456.45|2465.15|2456.45|2465.16|2456.46|2463.86|2455.16|27
1643288530000|2022-01-27 13:02:10|2464.63|2455.93|2465.62|2456.92|2466.28|2457.58|2464.62|2455.92|31
1643288540000|2022-01-27 13:02:20|2465.61|2456.91|2464.77|2456.07|2465.98|2457.28|2464.6|2455.9|34
1643288550000|2022-01-27 13:02:30|2464.84|2456.14|2464.73|2456.03|2465.24|2456.54|2462.86|2454.16|36
1643288560000|2022-01-27 13:02:40|2464.96|2456.26|2464.85|2456.15|2464.96|2456.26|2464.04|2455.34|34
1643288570000|2022-01-27 13:02:50|2464.22|2455.52|2465.3|2456.6|2465.3|2456.6|2463.87|2455.17|29
1643288580000|2022-01-27 13:03:00|2465.32|2456.62|2468.05|2459.35|2468.36|2459.66|2465.32|2456.62|36
1643288590000|2022-01-27 13:03:10|2468.77|2460.07|2471.93|2463.23|2472.06|2463.36|2468.77|2460.07|36
1643288600000|2022-01-27 13:03:20|2471.91|2463.21|2471.71|2463.01|2471.91|2463.21|2470.98|2462.28|39
1643288610000|2022-01-27 13:03:30|2471.51|2462.81|2472|2463.3|2472.09|2463.39|2471.51|2462.81|36
1643288620000|2022-01-27 13:03:40|2472.09|2463.39|2472.13|2463.43|2472.15|2463.45|2471.57|2462.87|29
1643288630000|2022-01-27 13:03:50|2471.96|2463.26|2472.31|2463.61|2473.35|2464.65|2471.96|2463.26|36
1643288640000|2022-01-27 13:04:00|2472.9|2464.2|2472.07|2463.37|2472.91|2464.21|2471.66|2462.96|35
1643288650000|2022-01-27 13:04:10|2471.76|2463.06|2471.43|2462.73|2472.42|2463.72|2471.37|2462.67|39
1643288660000|2022-01-27 13:04:20|2471.46|2462.76|2471.56|2462.86|2471.75|2463.05|2470.73|2462.03|36
1643288670000|2022-01-27 13:04:30|2471.53|2462.83|2469.74|2461.04|2471.54|2462.84|2468.79|2460.09|32
1643288680000|2022-01-27 13:04:40|2469.75|2461.05|2470.13|2461.43|2470.95|2462.25|2469.07|2460.37|35
1643288690000|2022-01-27 13:04:50|2470.04|2461.34|2469.12|2460.42|2470.51|2461.81|2468.96|2460.26|34
1643288700000|2022-01-27 13:05:00|2469.13|2460.43|2471.63|2462.93|2471.63|2462.93|2468.97|2460.27|35
1643288710000|2022-01-27 13:05:10|2471.6|2462.9|2471.46|2462.76|2472.93|2464.23|2471.21|2462.51|34
1643288720000|2022-01-27 13:05:20|2471.08|2462.38|2472.45|2463.75|2473.14|2464.44|2471.08|2462.38|36
1643288730000|2022-01-27 13:05:30|2472.57|2463.87|2473.02|2464.32|2473.17|2464.47|2472|2463.3|34
1643288740000|2022-01-27 13:05:40|2472.97|2464.27|2474.01|2465.31|2474.92|2466.22|2472.69|2463.99|33
1643288750000|2022-01-27 13:05:50|2473.79|2465.09|2472.86|2464.16|2474.03|2465.33|2472.77|2464.07|36
1643288760000|2022-01-27 13:06:00|2472.77|2464.07|2474.34|2465.64|2474.46|2465.76|2472.77|2464.07|36
1643288770000|2022-01-27 13:06:10|2474.37|2465.67|2475.33|2466.63|2475.42|2466.72|2474.28|2465.58|33
1643288780000|2022-01-27 13:06:20|2475.32|2466.62|2477.04|2468.34|2477.04|2468.34|2475.31|2466.61|34
1643288790000|2022-01-27 13:06:30|2476.81|2468.11|2476.88|2468.18|2477.12|2468.42|2476.72|2468.02|26
1643288800000|2022-01-27 13:06:40|2476.81|2468.11|2477.76|2469.06|2477.78|2469.08|2476.81|2468.11|29
1643288810000|2022-01-27 13:06:50|2477.16|2468.46|2478.17|2469.47|2478.17|2469.47|2476.5|2467.8|39
1643288820000|2022-01-27 13:07:00|2477.85|2469.15|2477.63|2468.93|2477.9|2469.2|2477.49|2468.79|21
1643288830000|2022-01-27 13:07:10|2477.69|2468.99|2477.88|2469.18|2478.24|2469.54|2477.61|2468.91|19
1643288840000|2022-01-27 13:07:20|2477.85|2469.15|2477.98|2469.28|2478.07|2469.37|2477.21|2468.51|26
1643288850000|2022-01-27 13:07:30|2477.94|2469.24|2477.28|2468.58|2478.1|2469.4|2477.28|2468.58|35
1643288860000|2022-01-27 13:07:40|2477.91|2469.21|2477.85|2469.15|2478|2469.3|2477.28|2468.58|32
1643288870000|2022-01-27 13:07:50|2477.93|2469.23|2478.09|2469.39|2478.1|2469.4|2476.52|2467.82|35
1643288880000|2022-01-27 13:08:00|2477.91|2469.21|2478.05|2469.35|2478.57|2469.87|2477.41|2468.71|35
1643288890000|2022-01-27 13:08:10|2477.85|2469.15|2479.35|2470.65|2479.35|2470.65|2477.85|2469.15|31
1643288900000|2022-01-27 13:08:20|2479.17|2470.47|2477.99|2469.29|2479.17|2470.47|2477.83|2469.13|23
1643288910000|2022-01-27 13:08:30|2478.07|2469.37|2479.09|2470.39|2479.09|2470.39|2477.84|2469.14|21
1643288920000|2022-01-27 13:08:40|2479.13|2470.43|2479.14|2470.44|2479.16|2470.46|2478.85|2470.15|23
1643288930000|2022-01-27 13:08:50|2479.15|2470.45|2479.35|2470.65|2480.96|2472.26|2479.08|2470.38|29
1643288940000|2022-01-27 13:09:00|2480.92|2472.22|2479.34|2470.64|2480.92|2472.22|2478.69|2469.99|36
1643288950000|2022-01-27 13:09:10|2479.66|2470.96|2479.49|2470.79|2480.12|2471.42|2479.34|2470.64|33
1643288960000|2022-01-27 13:09:20|2479.54|2470.84|2479.4|2470.7|2480.47|2471.77|2479.35|2470.65|29
1643288970000|2022-01-27 13:09:30|2479.52|2470.82|2481.66|2472.96|2481.66|2472.96|2479.35|2470.65|34
1643288980000|2022-01-27 13:09:40|2482.94|2474.24|2484.32|2475.62|2484.66|2475.96|2482.91|2474.21|39
1643288990000|2022-01-27 13:09:50|2484.8|2476.1|2484.34|2475.64|2484.8|2476.1|2483.73|2475.03|40
1643289000000|2022-01-27 13:10:00|2484.54|2475.84|2485.37|2476.67|2485.37|2476.67|2484.18|2475.48|36
1643289010000|2022-01-27 13:10:10|2484.91|2476.21|2484.5|2475.8|2485.25|2476.55|2483.97|2475.27|37
1643289020000|2022-01-27 13:10:20|2484.28|2475.58|2481.74|2473.04|2484.28|2475.58|2481.46|2472.76|40
1643289030000|2022-01-27 13:10:30|2481.81|2473.11|2481.27|2472.57|2482.08|2473.38|2480.99|2472.29|37
1643289040000|2022-01-27 13:10:40|2481.05|2472.35|2480.65|2471.95|2481.53|2472.83|2480.53|2471.83|32
1643289050000|2022-01-27 13:10:50|2480.64|2471.94|2479.24|2470.54|2480.95|2472.25|2478.45|2469.75|37
1643289060000|2022-01-27 13:11:00|2479.01|2470.31|2478.7|2470|2479.6|2470.9|2478.65|2469.95|39
1643289070000|2022-01-27 13:11:10|2478.57|2469.87|2478.56|2469.86|2479.6|2470.9|2477.31|2468.61|37
1643289080000|2022-01-27 13:11:20|2477.58|2468.88|2479.53|2470.83|2480.35|2471.65|2477.25|2468.55|38
1643289090000|2022-01-27 13:11:30|2479.64|2470.94|2480.76|2472.06|2481.53|2472.83|2479.48|2470.78|39
1643289100000|2022-01-27 13:11:40|2480.77|2472.07|2478.6|2469.9|2480.86|2472.16|2478.56|2469.86|37
1643289110000|2022-01-27 13:11:50|2478.27|2469.57|2477.95|2469.25|2478.46|2469.76|2477.85|2469.15|32
1643289120000|2022-01-27 13:12:00|2477.96|2469.26|2477.37|2468.67|2478.57|2469.87|2477.37|2468.67|31
1643289130000|2022-01-27 13:12:10|2477.33|2468.63|2476.73|2468.03|2477.33|2468.63|2476.51|2467.81|36
1643289140000|2022-01-27 13:12:20|2476.8|2468.1|2478.38|2469.68|2478.47|2469.77|2476.74|2468.04|32
1643289150000|2022-01-27 13:12:30|2478.27|2469.57|2478.17|2469.47|2478.48|2469.78|2477.94|2469.24|36
1643289160000|2022-01-27 13:12:40|2478.3|2469.6|2477.31|2468.61|2478.3|2469.6|2477.31|2468.61|35
1643289170000|2022-01-27 13:12:50|2477.3|2468.6|2477.28|2468.58|2477.39|2468.69|2477.08|2468.38|28
1643289180000|2022-01-27 13:13:00|2477.37|2468.67|2477.86|2469.16|2478.69|2469.99|2477.11|2468.41|25
1643289190000|2022-01-27 13:13:10|2478.22|2469.52|2477.79|2469.09|2478.22|2469.52|2477.76|2469.06|24
1643289200000|2022-01-27 13:13:20|2477.82|2469.12|2478.27|2469.57|2478.35|2469.65|2477.82|2469.12|18
1643289210000|2022-01-27 13:13:30|2478.21|2469.51|2476.54|2467.84|2478.21|2469.51|2476.11|2467.41|36
1643289220000|2022-01-27 13:13:40|2476.6|2467.9|2477.07|2468.37|2477.2|2468.5|2476.56|2467.86|33
1643289230000|2022-01-27 13:13:50|2477.09|2468.39|2476.85|2468.15|2477.19|2468.49|2476.68|2467.98|32
1643289240000|2022-01-27 13:14:00|2476.69|2467.99|2476.86|2468.16|2476.87|2468.17|2476.57|2467.87|34
1643289250000|2022-01-27 13:14:10|2476.81|2468.11|2477.77|2469.07|2478|2469.3|2476.33|2467.63|37
1643289260000|2022-01-27 13:14:20|2477.81|2469.11|2475.8|2467.1|2477.93|2469.23|2475.44|2466.74|33
1643289270000|2022-01-27 13:14:30|2475.74|2467.04|2475.09|2466.39|2475.74|2467.04|2474.91|2466.21|36
1643289280000|2022-01-27 13:14:40|2475|2466.3|2475.09|2466.39|2475.15|2466.45|2474.72|2466.02|35
1643289290000|2022-01-27 13:14:50|2475.05|2466.35|2474.16|2465.46|2475.05|2466.35|2473.94|2465.24|32
1643289300000|2022-01-27 13:15:00|2474.14|2465.44|2475.39|2466.69|2475.65|2466.95|2473.94|2465.24|35
1643289310000|2022-01-27 13:15:10|2475.24|2466.54|2474.79|2466.09|2475.86|2467.16|2474.12|2465.42|38
1643289320000|2022-01-27 13:15:20|2474.68|2465.98|2473.85|2465.15|2474.86|2466.16|2473.85|2465.15|37
1643289330000|2022-01-27 13:15:30|2473.46|2464.76|2473.48|2464.78|2473.84|2465.14|2473.45|2464.75|31
1643289340000|2022-01-27 13:15:40|2473.57|2464.87|2474.12|2465.42|2474.28|2465.58|2473.57|2464.87|32
1643289350000|2022-01-27 13:15:50|2474.13|2465.43|2473.47|2464.77|2474.16|2465.46|2473.43|2464.73|30
1643289360000|2022-01-27 13:16:00|2473.43|2464.73|2472.92|2464.22|2473.47|2464.77|2471.8|2463.1|34
1643289370000|2022-01-27 13:16:10|2472.96|2464.26|2472.88|2464.18|2473.14|2464.44|2472.78|2464.08|30
1643289380000|2022-01-27 13:16:20|2472.84|2464.14|2472.97|2464.27|2473.08|2464.38|2472.44|2463.74|39
1643289390000|2022-01-27 13:16:30|2472.99|2464.29|2471.57|2462.87|2472.99|2464.29|2471.51|2462.81|36
1643289400000|2022-01-27 13:16:40|2471.47|2462.77|2471.67|2462.97|2472.28|2463.58|2471.44|2462.74|36
1643289410000|2022-01-27 13:16:50|2471.5|2462.8|2472.14|2463.44|2472.34|2463.64|2471.5|2462.8|32
1643289420000|2022-01-27 13:17:00|2472.12|2463.42|2470.94|2462.24|2472.19|2463.49|2470.84|2462.14|35
1643289430000|2022-01-27 13:17:10|2470.96|2462.26|2471.83|2463.13|2471.94|2463.24|2470.93|2462.23|34
1643289440000|2022-01-27 13:17:20|2472.04|2463.34|2475.69|2466.99|2475.94|2467.24|2471.13|2462.43|35
1643289450000|2022-01-27 13:17:30|2476.08|2467.38|2476.47|2467.77|2476.54|2467.84|2475.2|2466.5|33
1643289460000|2022-01-27 13:17:40|2476.46|2467.76|2475.08|2466.38|2476.46|2467.76|2474.76|2466.06|35
1643289470000|2022-01-27 13:17:50|2475.04|2466.34|2472.39|2463.69|2475.04|2466.34|2472.23|2463.53|36
1643289480000|2022-01-27 13:18:00|2472.33|2463.63|2471.15|2462.45|2472.51|2463.81|2471.15|2462.45|37
1643289490000|2022-01-27 13:18:10|2470.48|2461.78|2473.69|2464.99|2473.69|2464.99|2470.02|2461.32|39
1643289500000|2022-01-27 13:18:20|2473.84|2465.14|2476.22|2467.52|2476.29|2467.59|2473.84|2465.14|40
1643289510000|2022-01-27 13:18:30|2476.21|2467.51|2478.74|2470.04|2478.74|2470.04|2475.62|2466.92|36
1643289520000|2022-01-27 13:18:40|2478.52|2469.82|2480.29|2471.59|2480.58|2471.88|2478.52|2469.82|36
1643289530000|2022-01-27 13:18:50|2480.49|2471.79|2479.91|2471.21|2480.63|2471.93|2479.84|2471.14|36
1643289540000|2022-01-27 13:19:00|2479.84|2471.14|2479.8|2471.1|2479.98|2471.28|2479.46|2470.76|29
1643289550000|2022-01-27 13:19:10|2479.79|2471.09|2479.81|2471.11|2480|2471.3|2478.96|2470.26|35
1643289560000|2022-01-27 13:19:20|2479.87|2471.17|2479.88|2471.18|2480.69|2471.99|2479.6|2470.9|35
1643289570000|2022-01-27 13:19:30|2479.89|2471.19|2481.45|2472.75|2481.61|2472.91|2479.89|2471.19|38
1643289580000|2022-01-27 13:19:40|2481.5|2472.8|2480.89|2472.19|2481.73|2473.03|2480.83|2472.13|31
1643289590000|2022-01-27 13:19:50|2480.92|2472.22|2481.66|2472.96|2481.66|2472.96|2480.87|2472.17|33
1643289600000|2022-01-27 13:20:00|2481.74|2473.04|2484.52|2475.82|2485.09|2476.39|2481.74|2473.04|36
1643289610000|2022-01-27 13:20:10|2484.51|2475.81|2484.35|2475.65|2484.63|2475.93|2484.06|2475.36|35
1643289620000|2022-01-27 13:20:20|2484.39|2475.69|2484.41|2475.71|2484.61|2475.91|2483.02|2474.32|29
1643289630000|2022-01-27 13:20:30|2484.47|2475.77|2484.6|2475.9|2484.79|2476.09|2484.47|2475.77|20
1643289640000|2022-01-27 13:20:40|2484.54|2475.84|2482.49|2473.79|2484.54|2475.84|2482.49|2473.79|25
1643289650000|2022-01-27 13:20:50|2482.35|2473.65|2483.23|2474.53|2483.63|2474.93|2482.32|2473.62|38
1643289660000|2022-01-27 13:21:00|2483.36|2474.66|2482.3|2473.6|2484.43|2475.73|2482.24|2473.54|37
1643289670000|2022-01-27 13:21:10|2482.35|2473.65|2480.16|2471.46|2482.36|2473.66|2480.16|2471.46|37
1643289680000|2022-01-27 13:21:20|2480|2471.3|2481.51|2472.81|2481.55|2472.85|2479.41|2470.71|39
1643289690000|2022-01-27 13:21:30|2481.35|2472.65|2479.55|2470.85|2481.67|2472.97|2479.53|2470.83|34
1643289700000|2022-01-27 13:21:40|2479.53|2470.83|2477.9|2469.2|2479.53|2470.83|2477.69|2468.99|37
1643289710000|2022-01-27 13:21:50|2477.85|2469.15|2478.75|2470.05|2478.88|2470.18|2477.7|2469|37
1643289720000|2022-01-27 13:22:00|2478.6|2469.9|2478.87|2470.17|2480.24|2471.54|2478.6|2469.9|36
1643289730000|2022-01-27 13:22:10|2478.7|2470|2479.89|2471.19|2479.94|2471.24|2478.52|2469.82|38
1643289740000|2022-01-27 13:22:20|2479.7|2471|2479.23|2470.53|2479.75|2471.05|2478.26|2469.56|40
1643289750000|2022-01-27 13:22:30|2479.17|2470.47|2479.29|2470.59|2479.8|2471.1|2479.12|2470.42|35
1643289760000|2022-01-27 13:22:40|2479.49|2470.79|2478.52|2469.82|2479.55|2470.85|2478.48|2469.78|32
1643289770000|2022-01-27 13:22:50|2478.51|2469.81|2479.35|2470.65|2479.52|2470.82|2478.41|2469.71|34
1643289780000|2022-01-27 13:23:00|2479.33|2470.63|2480.92|2472.22|2481.36|2472.66|2479.21|2470.51|32
1643289790000|2022-01-27 13:23:10|2480.88|2472.18|2481.69|2472.99|2481.74|2473.04|2480.85|2472.15|36
1643289800000|2022-01-27 13:23:20|2481.82|2473.12|2481.07|2472.37|2482.44|2473.74|2480.69|2471.99|37
1643289810000|2022-01-27 13:23:30|2481.03|2472.33|2482.16|2473.46|2482.27|2473.57|2480.98|2472.28|39
1643289820000|2022-01-27 13:23:40|2482.17|2473.47|2483.53|2474.83|2483.63|2474.93|2482.17|2473.47|33
1643289830000|2022-01-27 13:23:50|2483.57|2474.87|2483.51|2474.81|2483.66|2474.96|2483.27|2474.57|36
1643289840000|2022-01-27 13:24:00|2482.93|2474.23|2481.13|2472.43|2482.93|2474.23|2481|2472.3|36
1643289850000|2022-01-27 13:24:10|2481.14|2472.44|2479.84|2471.14|2481.49|2472.79|2479.82|2471.12|34
1643289860000|2022-01-27 13:24:20|2479.83|2471.13|2482.62|2473.92|2482.69|2473.99|2479.42|2470.72|37
1643289870000|2022-01-27 13:24:30|2482.63|2473.93|2482.05|2473.35|2482.76|2474.06|2481.93|2473.23|33
1643289880000|2022-01-27 13:24:40|2482.08|2473.38|2482.92|2474.22|2483.29|2474.59|2482|2473.3|37
1643289890000|2022-01-27 13:24:50|2482.93|2474.23|2483.88|2475.18|2483.88|2475.18|2482.93|2474.23|36
1643289900000|2022-01-27 13:25:00|2483.82|2475.12|2482.21|2473.51|2484.53|2475.83|2482.16|2473.46|39
1643289910000|2022-01-27 13:25:10|2482.45|2473.75|2480.98|2472.28|2482.71|2474.01|2480.72|2472.02|37
1643289920000|2022-01-27 13:25:20|2481.23|2472.53|2480.27|2471.57|2481.23|2472.53|2479.61|2470.91|38
1643289930000|2022-01-27 13:25:30|2480.16|2471.46|2482.23|2473.53|2482.23|2473.53|2480.14|2471.44|31
1643289940000|2022-01-27 13:25:40|2482.2|2473.5|2481.58|2472.88|2482.26|2473.56|2480.66|2471.96|35
1643289950000|2022-01-27 13:25:50|2481.56|2472.86|2481.77|2473.07|2482.33|2473.63|2481.11|2472.41|39
1643289960000|2022-01-27 13:26:00|2481.61|2472.91|2481.89|2473.19|2482.25|2473.55|2481.61|2472.91|37
1643289970000|2022-01-27 13:26:10|2481.91|2473.21|2482.32|2473.62|2482.75|2474.05|2481.12|2472.42|32
1643289980000|2022-01-27 13:26:20|2482.35|2473.65|2482.04|2473.34|2483.75|2475.05|2481.5|2472.8|36
1643289990000|2022-01-27 13:26:30|2481.63|2472.93|2482.45|2473.75|2482.55|2473.85|2480.24|2471.54|37
1643290000000|2022-01-27 13:26:40|2482.34|2473.64|2481.43|2472.73|2482.43|2473.73|2481.42|2472.72|36
1643290010000|2022-01-27 13:26:50|2481.45|2472.75|2481.4|2472.7|2482.3|2473.6|2481.37|2472.67|38
1643290020000|2022-01-27 13:27:00|2481.67|2472.97|2483.59|2474.89|2484.1|2475.4|2481.67|2472.97|33
1643290030000|2022-01-27 13:27:10|2483.57|2474.87|2483.46|2474.76|2484.02|2475.32|2482.61|2473.91|36
1643290040000|2022-01-27 13:27:20|2483.33|2474.63|2481.38|2472.68|2483.82|2475.12|2481.38|2472.68|36
1643290050000|2022-01-27 13:27:30|2481.47|2472.77|2480.42|2471.72|2481.47|2472.77|2479.37|2470.67|35
1643290060000|2022-01-27 13:27:40|2480.18|2471.48|2478.45|2469.75|2480.97|2472.27|2478.45|2469.75|36
1643290070000|2022-01-27 13:27:50|2478.33|2469.63|2479.38|2470.68|2480.25|2471.55|2478.32|2469.62|37
1643290080000|2022-01-27 13:28:00|2479.46|2470.76|2478.59|2469.89|2479.69|2470.99|2478.16|2469.46|37
1643290090000|2022-01-27 13:28:10|2478.96|2470.26|2478.29|2469.59|2479.1|2470.4|2477.96|2469.26|39
1643290100000|2022-01-27 13:28:20|2478.27|2469.57|2478.29|2469.59|2478.55|2469.85|2478.04|2469.34|33
1643290110000|2022-01-27 13:28:30|2478.17|2469.47|2479.3|2470.6|2479.43|2470.73|2478.17|2469.47|37
1643290120000|2022-01-27 13:28:40|2479.26|2470.56|2479.28|2470.58|2479.41|2470.71|2478.81|2470.11|38
1643290130000|2022-01-27 13:28:50|2479.2|2470.5|2477.66|2468.96|2479.2|2470.5|2477.6|2468.9|36
1643290140000|2022-01-27 13:29:00|2477.7|2469|2478.08|2469.38|2478.29|2469.59|2477.7|2469|38
1643290150000|2022-01-27 13:29:10|2478.09|2469.39|2478.27|2469.57|2478.48|2469.78|2477.96|2469.26|36
1643290160000|2022-01-27 13:29:20|2478.38|2469.68|2478.39|2469.69|2478.58|2469.88|2478.28|2469.58|38
1643290170000|2022-01-27 13:29:30|2478.4|2469.7|2477.72|2469.02|2478.4|2469.7|2476.63|2467.93|39
1643290180000|2022-01-27 13:29:40|2477.74|2469.04|2477.36|2468.66|2477.82|2469.12|2477.36|2468.66|34
1643290190000|2022-01-27 13:29:50|2477.34|2468.64|2477.5|2468.8|2477.76|2469.06|2477.3|2468.6|34
1643290200000|2022-01-27 13:30:00|2477.71|2469.01|2477.73|2469.03|2479.66|2470.96|2477.71|2469.01|35
1643290210000|2022-01-27 13:30:10|2477.51|2468.81|2479.74|2471.04|2479.84|2471.14|2476.08|2467.38|40
1643290220000|2022-01-27 13:30:20|2479.99|2471.29|2479.54|2470.84|2479.99|2471.29|2478.22|2469.52|35
1643290230000|2022-01-27 13:30:30|2479.56|2470.86|2479.08|2470.38|2480.24|2471.54|2477.72|2469.02|32
1643290240000|2022-01-27 13:30:40|2478.98|2470.28|2476.53|2467.83|2479.75|2471.05|2476.53|2467.83|37
1643290250000|2022-01-27 13:30:50|2476.49|2467.79|2476.44|2467.74|2476.85|2468.15|2475.82|2467.12|38
1643290260000|2022-01-27 13:31:00|2476.43|2467.73|2474.44|2465.74|2476.9|2468.2|2474.26|2465.56|35
1643290270000|2022-01-27 13:31:10|2474.34|2465.64|2473.76|2465.06|2474.34|2465.64|2473.09|2464.39|38
1643290280000|2022-01-27 13:31:20|2473.93|2465.23|2473.41|2464.71|2474.86|2466.16|2473.35|2464.65|39
1643290290000|2022-01-27 13:31:30|2473.43|2464.73|2472.36|2463.66|2473.64|2464.94|2472.36|2463.66|38
1643290300000|2022-01-27 13:31:40|2472.37|2463.67|2473.14|2464.44|2473.18|2464.48|2472.24|2463.54|36
1643290310000|2022-01-27 13:31:50|2473.05|2464.35|2471.14|2462.44|2473.05|2464.35|2470.85|2462.15|38
1643290320000|2022-01-27 13:32:00|2471.13|2462.43|2468.91|2460.21|2471.21|2462.51|2468.76|2460.06|39
1643290330000|2022-01-27 13:32:10|2468.86|2460.16|2468.94|2460.24|2469.62|2460.92|2468.59|2459.89|40
1643290340000|2022-01-27 13:32:20|2468.72|2460.02|2469.26|2460.56|2469.32|2460.62|2468.45|2459.75|36
1643290350000|2022-01-27 13:32:30|2469.58|2460.88|2470.07|2461.37|2470.72|2462.02|2469.07|2460.37|38
1643290360000|2022-01-27 13:32:40|2470.05|2461.35|2467.54|2458.84|2470.23|2461.53|2467.54|2458.84|36
1643290370000|2022-01-27 13:32:50|2467.72|2459.02|2468.29|2459.59|2468.47|2459.77|2467.47|2458.77|40
1643290380000|2022-01-27 13:33:00|2468.31|2459.61|2467.84|2459.14|2469.05|2460.35|2467.7|2459|37
1643290390000|2022-01-27 13:33:10|2467.89|2459.19|2467.77|2459.07|2467.92|2459.22|2467.3|2458.6|36
1643290400000|2022-01-27 13:33:20|2468.08|2459.38|2467.93|2459.23|2468.57|2459.87|2467.7|2459|39
1643290410000|2022-01-27 13:33:30|2467.99|2459.29|2466.47|2457.77|2467.99|2459.29|2466.37|2457.67|37
1643290420000|2022-01-27 13:33:40|2466.46|2457.76|2468.78|2460.08|2468.86|2460.16|2466.46|2457.76|36
1643290430000|2022-01-27 13:33:50|2468.59|2459.89|2468.42|2459.72|2468.74|2460.04|2468.09|2459.39|40
1643290440000|2022-01-27 13:34:00|2468.41|2459.71|2467.42|2458.72|2469.01|2460.31|2467.34|2458.64|32
1643290450000|2022-01-27 13:34:10|2467.5|2458.8|2466.33|2457.63|2467.83|2459.13|2465.9|2457.2|37
1643290460000|2022-01-27 13:34:20|2466.56|2457.86|2466.62|2457.92|2467.44|2458.74|2466.37|2457.67|36
1643290470000|2022-01-27 13:34:30|2466.46|2457.76|2466.4|2457.7|2467.28|2458.58|2466.24|2457.54|34
1643290480000|2022-01-27 13:34:40|2466.5|2457.8|2467.26|2458.56|2467.3|2458.6|2466.2|2457.5|34
1643290490000|2022-01-27 13:34:50|2467.24|2458.54|2467.96|2459.26|2468.08|2459.38|2467.05|2458.35|34
1643290500000|2022-01-27 13:35:00|2467.94|2459.24|2468.85|2460.15|2469.08|2460.38|2467.62|2458.92|38
1643290510000|2022-01-27 13:35:10|2468.64|2459.94|2467.56|2458.86|2468.85|2460.15|2467.12|2458.42|36
1643290520000|2022-01-27 13:35:20|2467.57|2458.87|2468.75|2460.05|2469.18|2460.48|2467.38|2458.68|38
1643290530000|2022-01-27 13:35:30|2468.68|2459.98|2468.79|2460.09|2469.26|2460.56|2467.54|2458.84|39
1643290540000|2022-01-27 13:35:40|2468.75|2460.05|2467.96|2459.26|2469.15|2460.45|2467.41|2458.71|38
1643290550000|2022-01-27 13:35:50|2468.02|2459.32|2468.19|2459.49|2468.19|2459.49|2467.65|2458.95|39
1643290560000|2022-01-27 13:36:00|2468.03|2459.33|2469.7|2461|2469.7|2461|2468.02|2459.32|30
1643290570000|2022-01-27 13:36:10|2469.59|2460.89|2467.41|2458.71|2469.59|2460.89|2467.17|2458.47|32
1643290580000|2022-01-27 13:36:20|2467.25|2458.55|2466.88|2458.18|2467.72|2459.02|2466.74|2458.04|34
1643290590000|2022-01-27 13:36:30|2466.91|2458.21|2466.49|2457.79|2466.98|2458.28|2466.25|2457.55|34
1643290600000|2022-01-27 13:36:40|2466.38|2457.68|2466.22|2457.52|2466.79|2458.09|2466.15|2457.45|34
1643290610000|2022-01-27 13:36:50|2466.21|2457.51|2466.05|2457.35|2466.27|2457.57|2465.98|2457.28|33
1643290620000|2022-01-27 13:37:00|2466.16|2457.46|2466.77|2458.07|2466.94|2458.24|2465.61|2456.91|34
1643290630000|2022-01-27 13:37:10|2466.8|2458.1|2465.63|2456.93|2466.8|2458.1|2465.54|2456.84|30
1643290640000|2022-01-27 13:37:20|2465.78|2457.08|2463.22|2454.52|2465.78|2457.08|2463.22|2454.52|35
1643290650000|2022-01-27 13:37:30|2463.15|2454.45|2463.6|2454.9|2464.15|2455.45|2462.65|2453.95|38
1643290660000|2022-01-27 13:37:40|2463.61|2454.91|2462.85|2454.15|2463.62|2454.92|2462.78|2454.08|38
1643290670000|2022-01-27 13:37:50|2462.78|2454.08|2461.42|2452.72|2462.89|2454.19|2461.11|2452.41|32
1643290680000|2022-01-27 13:38:00|2461.68|2452.98|2462.18|2453.48|2462.18|2453.48|2460.33|2451.63|31
1643290690000|2022-01-27 13:38:10|2462.29|2453.59|2462.73|2454.03|2463.29|2454.59|2462.29|2453.59|36
1643290700000|2022-01-27 13:38:20|2462.83|2454.13|2463.46|2454.76|2463.77|2455.07|2462.61|2453.91|37
1643290710000|2022-01-27 13:38:30|2463.68|2454.98|2462.87|2454.17|2463.99|2455.29|2462.43|2453.73|36
1643290720000|2022-01-27 13:38:40|2462.96|2454.26|2463.31|2454.61|2463.4|2454.7|2462.48|2453.78|37
1643290730000|2022-01-27 13:38:50|2463.21|2454.51|2463.98|2455.28|2464.64|2455.94|2462.81|2454.11|39
1643290740000|2022-01-27 13:39:00|2463.78|2455.08|2465.04|2456.34|2466.13|2457.43|2463.78|2455.08|35
1643290750000|2022-01-27 13:39:10|2465.06|2456.36|2466.87|2458.17|2466.87|2458.17|2464.87|2456.17|35
1643290760000|2022-01-27 13:39:20|2466.99|2458.29|2468.01|2459.31|2468.01|2459.31|2466.57|2457.87|29
1643290770000|2022-01-27 13:39:30|2468|2459.3|2467|2458.3|2468.01|2459.31|2466.33|2457.63|37
1643290780000|2022-01-27 13:39:40|2467.05|2458.35|2466.26|2457.56|2467.21|2458.51|2466.07|2457.37|35
1643290790000|2022-01-27 13:39:50|2466.25|2457.55|2466.82|2458.12|2466.96|2458.26|2466.16|2457.46|36
1643290800000|2022-01-27 13:40:00|2466.89|2458.19|2466.46|2457.76|2467.94|2459.24|2466.42|2457.72|35
1643290810000|2022-01-27 13:40:10|2466.67|2457.97|2465.84|2457.14|2466.89|2458.19|2465.82|2457.12|31
1643290820000|2022-01-27 13:40:20|2465.87|2457.17|2466.89|2458.19|2466.89|2458.19|2465.79|2457.09|35
1643290830000|2022-01-27 13:40:30|2466.79|2458.09|2466.95|2458.25|2467.07|2458.37|2466.67|2457.97|38
1643290840000|2022-01-27 13:40:40|2466.82|2458.12|2467.8|2459.1|2468.22|2459.52|2466.64|2457.94|37
1643290850000|2022-01-27 13:40:50|2468.06|2459.36|2468.91|2460.21|2468.91|2460.21|2467.52|2458.82|37
1643290860000|2022-01-27 13:41:00|2469.16|2460.46|2471.75|2463.05|2471.75|2463.05|2468.11|2459.41|35
1643290870000|2022-01-27 13:41:10|2471.82|2463.12|2471.81|2463.11|2472.84|2464.14|2471.71|2463.01|30
1643290880000|2022-01-27 13:41:20|2471.76|2463.06|2471.63|2462.93|2472.05|2463.35|2471.63|2462.93|37
1643290890000|2022-01-27 13:41:30|2471.65|2462.95|2471.87|2463.17|2472.07|2463.37|2470.98|2462.28|37
1643290900000|2022-01-27 13:41:40|2471.69|2462.99|2471.75|2463.05|2472.12|2463.42|2471.64|2462.94|36
1643290910000|2022-01-27 13:41:50|2471.84|2463.14|2471.63|2462.93|2472.04|2463.34|2471.52|2462.82|38
1643290920000|2022-01-27 13:42:00|2471.72|2463.02|2471.04|2462.34|2471.9|2463.2|2470.83|2462.13|33
1643290930000|2022-01-27 13:42:10|2470.84|2462.14|2471.38|2462.68|2471.7|2463|2469.91|2461.21|36
1643290940000|2022-01-27 13:42:20|2471.29|2462.59|2471.34|2462.64|2471.6|2462.9|2470.63|2461.93|34
1643290950000|2022-01-27 13:42:30|2471.4|2462.7|2471.55|2462.85|2471.95|2463.25|2470.94|2462.24|34
1643290960000|2022-01-27 13:42:40|2471.96|2463.26|2476.79|2468.09|2476.79|2468.09|2471.95|2463.25|29
1643290970000|2022-01-27 13:42:50|2476.95|2468.25|2476.91|2468.21|2477.19|2468.49|2476.1|2467.4|38
1643290980000|2022-01-27 13:43:00|2476.7|2468|2476.47|2467.77|2476.91|2468.21|2475.64|2466.94|39
1643290990000|2022-01-27 13:43:10|2476.4|2467.7|2477|2468.3|2477.04|2468.34|2475.95|2467.25|35
1643291000000|2022-01-27 13:43:20|2476.99|2468.29|2476.15|2467.45|2477.18|2468.48|2475.97|2467.27|39
1643291010000|2022-01-27 13:43:30|2476.23|2467.53|2476.56|2467.86|2476.56|2467.86|2475.78|2467.08|35
1643291020000|2022-01-27 13:43:40|2476.52|2467.82|2477.24|2468.54|2477.74|2469.04|2476.17|2467.47|30
1643291030000|2022-01-27 13:43:50|2477.75|2469.05|2478.38|2469.68|2478.38|2469.68|2477.61|2468.91|19
1643291040000|2022-01-27 13:44:00|2478.66|2469.96|2480.9|2472.2|2481.38|2472.68|2478.66|2469.96|32
1643291050000|2022-01-27 13:44:10|2480.91|2472.21|2480.7|2472|2481.42|2472.72|2480.6|2471.9|31
1643291060000|2022-01-27 13:44:20|2480.6|2471.9|2480.31|2471.61|2480.81|2472.11|2479.67|2470.97|38
1643291070000|2022-01-27 13:44:30|2480.35|2471.65|2480.08|2471.38|2480.79|2472.09|2479.73|2471.03|36
1643291080000|2022-01-27 13:44:40|2479.82|2471.12|2480.8|2472.1|2481.02|2472.32|2479.14|2470.44|34
1643291090000|2022-01-27 13:44:50|2480.89|2472.19|2482.43|2473.73|2482.72|2474.02|2480.11|2471.41|37
1643291100000|2022-01-27 13:45:00|2482.44|2473.74|2483.62|2474.92|2483.81|2475.11|2482.37|2473.67|35
1643291110000|2022-01-27 13:45:10|2483.67|2474.97|2489.15|2480.45|2490.64|2481.94|2483.67|2474.97|40
1643291120000|2022-01-27 13:45:20|2487.96|2479.26|2488.31|2479.61|2490.87|2482.17|2487.22|2478.52|38
1643291130000|2022-01-27 13:45:30|2488.25|2479.55|2487.63|2478.93|2489.42|2480.72|2487.38|2478.68|38
1643291140000|2022-01-27 13:45:40|2487.75|2479.05|2487.55|2478.85|2488.08|2479.38|2487.31|2478.61|37
1643291150000|2022-01-27 13:45:50|2487.54|2478.84|2486.94|2478.24|2487.65|2478.95|2486.7|2478|35
1643291160000|2022-01-27 13:46:00|2486.86|2478.16|2489.46|2480.76|2489.46|2480.76|2486.6|2477.9|36
1643291170000|2022-01-27 13:46:10|2489.4|2480.7|2488.2|2479.5|2489.52|2480.82|2487.99|2479.29|27
1643291180000|2022-01-27 13:46:20|2488.1|2479.4|2487.11|2478.41|2488.1|2479.4|2487.06|2478.36|33
1643291190000|2022-01-27 13:46:30|2487.13|2478.43|2488.98|2480.28|2488.98|2480.28|2486.62|2477.92|40
1643291200000|2022-01-27 13:46:40|2489.59|2480.89|2493.76|2485.06|2493.76|2485.06|2489.59|2480.89|38
1643291210000|2022-01-27 13:46:50|2493.79|2485.09|2494.18|2485.48|2495.24|2486.54|2492.75|2484.05|37
1643291220000|2022-01-27 13:47:00|2494.25|2485.55|2494.94|2486.24|2495.04|2486.34|2493.23|2484.53|37
1643291230000|2022-01-27 13:47:10|2494.92|2486.22|2495.23|2486.53|2496.43|2487.73|2494.35|2485.65|36
1643291240000|2022-01-27 13:47:20|2495.29|2486.59|2494.67|2485.97|2495.7|2487|2494.53|2485.83|35
1643291250000|2022-01-27 13:47:30|2494.62|2485.92|2493|2484.3|2494.62|2485.92|2491.76|2483.06|39
1643291260000|2022-01-27 13:47:40|2493.13|2484.43|2492.34|2483.64|2493.67|2484.97|2492.34|2483.64|32
1643291270000|2022-01-27 13:47:50|2492.33|2483.63|2493.77|2485.07|2494.78|2486.08|2492.33|2483.63|40
1643291280000|2022-01-27 13:48:00|2493.73|2485.03|2493.62|2484.92|2494.54|2485.84|2493.62|2484.92|40
1643291290000|2022-01-27 13:48:10|2493.75|2485.05|2494.6|2485.9|2494.74|2486.04|2493.37|2484.67|33
1643291300000|2022-01-27 13:48:20|2494.4|2485.7|2492.75|2484.05|2494.45|2485.75|2492.67|2483.97|38
1643291310000|2022-01-27 13:48:30|2492.77|2484.07|2492.12|2483.42|2492.78|2484.08|2492.03|2483.33|33
1643291320000|2022-01-27 13:48:40|2492.34|2483.64|2492.68|2483.98|2493.87|2485.17|2492.27|2483.57|38
1643291330000|2022-01-27 13:48:50|2492.8|2484.1|2490.42|2481.72|2492.8|2484.1|2489.72|2481.02|37
1643291340000|2022-01-27 13:49:00|2490.45|2481.75|2490.29|2481.59|2490.53|2481.83|2489.57|2480.87|36
1643291350000|2022-01-27 13:49:10|2490.25|2481.55|2492.13|2483.43|2492.14|2483.44|2490.25|2481.55|39
1643291360000|2022-01-27 13:49:20|2492.16|2483.46|2492.54|2483.84|2492.55|2483.85|2491.33|2482.63|34
1643291370000|2022-01-27 13:49:30|2492.63|2483.93|2491.62|2482.92|2492.65|2483.95|2490.86|2482.16|37
1643291380000|2022-01-27 13:49:40|2491.39|2482.69|2493.23|2484.53|2493.31|2484.61|2490.29|2481.59|36
1643291390000|2022-01-27 13:49:50|2493.22|2484.52|2493.67|2484.97|2494.11|2485.41|2493.15|2484.45|36
1643291400000|2022-01-27 13:50:00|2493.65|2484.95|2491.05|2482.35|2493.81|2485.11|2491.05|2482.35|34
1643291410000|2022-01-27 13:50:10|2491.04|2482.34|2489.37|2480.67|2491.04|2482.34|2489.34|2480.64|38
1643291420000|2022-01-27 13:50:20|2489.43|2480.73|2491.02|2482.32|2491.6|2482.9|2489.43|2480.73|37
1643291430000|2022-01-27 13:50:30|2491|2482.3|2490.27|2481.57|2491.41|2482.71|2490.04|2481.34|33
1643291440000|2022-01-27 13:50:40|2489.99|2481.29|2489.78|2481.08|2490.23|2481.53|2489.33|2480.63|38
1643291450000|2022-01-27 13:50:50|2489.77|2481.07|2489.22|2480.52|2490.25|2481.55|2488.77|2480.07|38
1643291460000|2022-01-27 13:51:00|2489.14|2480.44|2489.08|2480.38|2489.63|2480.93|2488.86|2480.16|35
1643291470000|2022-01-27 13:51:10|2489.02|2480.32|2489.92|2481.22|2490.01|2481.31|2488.95|2480.25|34
1643291480000|2022-01-27 13:51:20|2489.86|2481.16|2489.74|2481.04|2490.06|2481.36|2489.11|2480.41|38
1643291490000|2022-01-27 13:51:30|2489.57|2480.87|2488.1|2479.4|2489.57|2480.87|2487.76|2479.06|35
1643291500000|2022-01-27 13:51:40|2488.54|2479.84|2489.71|2481.01|2489.88|2481.18|2488.43|2479.73|34
1643291510000|2022-01-27 13:51:50|2489.6|2480.9|2488.67|2479.97|2489.66|2480.96|2488.43|2479.73|27
1643291520000|2022-01-27 13:52:00|2488.68|2479.98|2489.53|2480.83|2490.18|2481.48|2488.43|2479.73|31
1643291530000|2022-01-27 13:52:10|2489.89|2481.19|2489.04|2480.34|2490.59|2481.89|2488.63|2479.93|38
1643291540000|2022-01-27 13:52:20|2489.1|2480.4|2487.16|2478.46|2489.1|2480.4|2487.05|2478.35|39
1643291550000|2022-01-27 13:52:30|2487.1|2478.4|2486.83|2478.13|2487.3|2478.6|2486.4|2477.7|38
1643291560000|2022-01-27 13:52:40|2486.9|2478.2|2487.87|2479.17|2487.99|2479.29|2486.57|2477.87|38
1643291570000|2022-01-27 13:52:50|2487.88|2479.18|2489.27|2480.57|2489.55|2480.85|2487.69|2478.99|34
1643291580000|2022-01-27 13:53:00|2489.09|2480.39|2488.14|2479.44|2489.41|2480.71|2487.62|2478.92|37
1643291590000|2022-01-27 13:53:10|2488.23|2479.53|2488.72|2480.02|2488.72|2480.02|2487.15|2478.45|38
1643291600000|2022-01-27 13:53:20|2488.66|2479.96|2489.42|2480.72|2489.42|2480.72|2488.13|2479.43|37
1643291610000|2022-01-27 13:53:30|2489.36|2480.66|2489.48|2480.78|2489.55|2480.85|2489.26|2480.56|33
1643291620000|2022-01-27 13:53:40|2489.33|2480.63|2488.97|2480.27|2489.41|2480.71|2488.87|2480.17|34
1643291630000|2022-01-27 13:53:50|2489.28|2480.58|2491.19|2482.49|2491.56|2482.86|2489.25|2480.55|37
1643291640000|2022-01-27 13:54:00|2490.81|2482.11|2492.31|2483.61|2492.33|2483.63|2490.49|2481.79|39
1643291650000|2022-01-27 13:54:10|2492.28|2483.58|2490.16|2481.46|2492.33|2483.63|2489.6|2480.9|35
1643291660000|2022-01-27 13:54:20|2490.18|2481.48|2490.79|2482.09|2490.79|2482.09|2489.97|2481.27|32
1643291670000|2022-01-27 13:54:30|2491.02|2482.32|2490.46|2481.76|2491.46|2482.76|2490.1|2481.4|38
1643291680000|2022-01-27 13:54:40|2490.45|2481.75|2492.41|2483.71|2492.41|2483.71|2490.45|2481.75|29
1643291690000|2022-01-27 13:54:50|2492.55|2483.85|2492.21|2483.51|2492.7|2484|2492.1|2483.4|30
1643291700000|2022-01-27 13:55:00|2492.35|2483.65|2490.11|2481.41|2492.35|2483.65|2490.11|2481.41|35
1643291710000|2022-01-27 13:55:10|2490.06|2481.36|2490.12|2481.42|2490.58|2481.88|2489.9|2481.2|35
1643291720000|2022-01-27 13:55:20|2490.1|2481.4|2490.55|2481.85|2490.64|2481.94|2490.02|2481.32|37
1643291730000|2022-01-27 13:55:30|2490.2|2481.5|2491.27|2482.57|2491.35|2482.65|2489.84|2481.14|37
1643291740000|2022-01-27 13:55:40|2491.28|2482.58|2490.61|2481.91|2491.48|2482.78|2490.48|2481.78|36
1643291750000|2022-01-27 13:55:50|2490.6|2481.9|2491.04|2482.34|2491.17|2482.47|2490.45|2481.75|35
1643291760000|2022-01-27 13:56:00|2491.01|2482.31|2491.17|2482.47|2491.23|2482.53|2490.31|2481.61|38
1643291770000|2022-01-27 13:56:10|2491.32|2482.62|2492.35|2483.65|2492.86|2484.16|2491.29|2482.59|34
1643291780000|2022-01-27 13:56:20|2492.29|2483.59|2487.81|2479.11|2492.31|2483.61|2487.68|2478.98|38
1643291790000|2022-01-27 13:56:30|2488.06|2479.36|2487.99|2479.29|2488.33|2479.63|2487.14|2478.44|37
1643291800000|2022-01-27 13:56:40|2488.14|2479.44|2487.56|2478.86|2488.22|2479.52|2487.31|2478.61|37
1643291810000|2022-01-27 13:56:50|2487.63|2478.93|2488.15|2479.45|2488.54|2479.84|2487.2|2478.5|40
1643291820000|2022-01-27 13:57:00|2488.14|2479.44|2487.6|2478.9|2488.15|2479.45|2487.21|2478.51|38
1643291830000|2022-01-27 13:57:10|2487.63|2478.93|2487.52|2478.82|2488.61|2479.91|2487.34|2478.64|40
1643291840000|2022-01-27 13:57:20|2487.66|2478.96|2488.19|2479.49|2489.68|2480.98|2487.66|2478.96|34
1643291850000|2022-01-27 13:57:30|2488.64|2479.94|2488.85|2480.15|2489.04|2480.34|2488.26|2479.56|35
1643291860000|2022-01-27 13:57:40|2488.84|2480.14|2489.6|2480.9|2489.66|2480.96|2488.61|2479.91|35
1643291870000|2022-01-27 13:57:50|2489.4|2480.7|2489.28|2480.58|2489.77|2481.07|2489.2|2480.5|34
1643291880000|2022-01-27 13:58:00|2489.23|2480.53|2489.67|2480.97|2489.67|2480.97|2488.5|2479.8|35
1643291890000|2022-01-27 13:58:10|2489.34|2480.64|2490.16|2481.46|2490.16|2481.46|2489.2|2480.5|31
1643291900000|2022-01-27 13:58:20|2489.5|2480.8|2489.48|2480.78|2490.25|2481.55|2489.3|2480.6|25
1643291910000|2022-01-27 13:58:30|2490.01|2481.31|2489.47|2480.77|2490.17|2481.47|2489.47|2480.77|26
1643291920000|2022-01-27 13:58:40|2489.58|2480.88|2489.74|2481.04|2490.5|2481.8|2489.3|2480.6|21
1643291930000|2022-01-27 13:58:50|2489.48|2480.78|2490.9|2482.2|2491.14|2482.44|2489.32|2480.62|30
1643291940000|2022-01-27 13:59:00|2490.58|2481.88|2491.61|2482.91|2491.96|2483.26|2490.04|2481.34|31
1643291950000|2022-01-27 13:59:10|2491.6|2482.9|2491.2|2482.5|2491.6|2482.9|2491.04|2482.34|37
1643291960000|2022-01-27 13:59:20|2491.24|2482.54|2491.34|2482.64|2491.81|2483.11|2491.24|2482.54|40
1643291970000|2022-01-27 13:59:30|2491.51|2482.81|2491.7|2483|2491.73|2483.03|2491.2|2482.5|34
1643291980000|2022-01-27 13:59:40|2491.64|2482.94|2492.34|2483.64|2492.41|2483.71|2491.36|2482.66|31
1643291990000|2022-01-27 13:59:50|2492.36|2483.66|2492.47|2483.77|2492.68|2483.98|2492.29|2483.59|22
1643292000000|2022-01-27 14:00:00|2492.64|2483.94|2492.65|2483.95|2492.69|2483.99|2492.28|2483.58|26
1643292010000|2022-01-27 14:00:10|2492.47|2483.77|2491.54|2482.84|2492.96|2484.26|2491.27|2482.57|26
1643292020000|2022-01-27 14:00:20|2491.63|2482.93|2491.55|2482.85|2492.15|2483.45|2491.5|2482.8|35
1643292030000|2022-01-27 14:00:30|2491.78|2483.08|2491.37|2482.67|2491.83|2483.13|2490.88|2482.18|30
1643292040000|2022-01-27 14:00:40|2491|2482.3|2490.25|2481.55|2491|2482.3|2489.05|2480.35|37
1643292050000|2022-01-27 14:00:50|2490.04|2481.34|2489.91|2481.21|2490.04|2481.34|2489.42|2480.72|28
1643292060000|2022-01-27 14:01:00|2490.01|2481.31|2489.65|2480.95|2490.05|2481.35|2489.45|2480.75|39
1643292070000|2022-01-27 14:01:10|2489.68|2480.98|2488.64|2479.94|2489.75|2481.05|2488.32|2479.62|36
1643292080000|2022-01-27 14:01:20|2488.7|2480|2489.18|2480.48|2489.18|2480.48|2488.29|2479.59|31
1643292090000|2022-01-27 14:01:30|2488.76|2480.06|2489.73|2481.03|2489.73|2481.03|2488.61|2479.91|32
1643292100000|2022-01-27 14:01:40|2489.21|2480.51|2490.18|2481.48|2490.19|2481.49|2488.61|2479.91|24
1643292110000|2022-01-27 14:01:50|2490.17|2481.47|2488.94|2480.24|2490.17|2481.47|2488.94|2480.24|34
1643292120000|2022-01-27 14:02:00|2488.92|2480.22|2489.1|2480.4|2489.18|2480.48|2488.67|2479.97|37
1643292130000|2022-01-27 14:02:10|2489.05|2480.35|2489.22|2480.52|2489.22|2480.52|2488.94|2480.24|35
1643292140000|2022-01-27 14:02:20|2489.6|2480.9|2491.48|2482.78|2491.67|2482.97|2489.15|2480.45|24
1643292150000|2022-01-27 14:02:30|2491.5|2482.8|2491.11|2482.41|2491.59|2482.89|2491|2482.3|22
1643292160000|2022-01-27 14:02:40|2491.17|2482.47|2491.1|2482.4|2491.17|2482.47|2490.91|2482.21|24
1643292170000|2022-01-27 14:02:50|2491.24|2482.54|2490.92|2482.22|2491.3|2482.6|2490.67|2481.97|30
1643292180000|2022-01-27 14:03:00|2490.91|2482.21|2489.45|2480.75|2490.91|2482.21|2489.45|2480.75|31
1643292190000|2022-01-27 14:03:10|2489.46|2480.76|2489.67|2480.97|2490.33|2481.63|2489.46|2480.76|33
1643292200000|2022-01-27 14:03:20|2489.61|2480.91|2489.45|2480.75|2489.67|2480.97|2488.46|2479.76|34
1643292210000|2022-01-27 14:03:30|2489.42|2480.72|2489.67|2480.97|2489.67|2480.97|2489.09|2480.39|26
1643292220000|2022-01-27 14:03:40|2489.41|2480.71|2489.89|2481.19|2490.24|2481.54|2489.4|2480.7|37
1643292230000|2022-01-27 14:03:50|2489.97|2481.27|2491.19|2482.49|2491.19|2482.49|2489.88|2481.18|32
1643292240000|2022-01-27 14:04:00|2491.25|2482.55|2490.81|2482.11|2491.28|2482.58|2490.81|2482.11|9
1643292250000|2022-01-27 14:04:10|2490.79|2482.09|2490.74|2482.04|2490.86|2482.16|2490.6|2481.9|24
1643292260000|2022-01-27 14:04:20|2490.62|2481.92|2490.81|2482.11|2490.81|2482.11|2490.52|2481.82|22
1643292270000|2022-01-27 14:04:30|2490.74|2482.04|2490.8|2482.1|2490.84|2482.14|2490.2|2481.5|22
1643292280000|2022-01-27 14:04:40|2490.81|2482.11|2490.48|2481.78|2490.86|2482.16|2490.2|2481.5|34
1643292290000|2022-01-27 14:04:50|2490.49|2481.79|2490.63|2481.93|2491.26|2482.56|2490.24|2481.54|32
1643292300000|2022-01-27 14:05:00|2490.62|2481.92|2489.65|2480.95|2490.84|2482.14|2489.59|2480.89|34
1643292310000|2022-01-27 14:05:10|2489.59|2480.89|2490.84|2482.14|2490.85|2482.15|2489.59|2480.89|19
1643292320000|2022-01-27 14:05:20|2490.89|2482.19|2490.51|2481.81|2490.89|2482.19|2490.37|2481.67|24
1643292330000|2022-01-27 14:05:30|2490.52|2481.82|2489.85|2481.15|2490.61|2481.91|2489.62|2480.92|28
1643292340000|2022-01-27 14:05:40|2489.84|2481.14|2489.75|2481.05|2490.3|2481.6|2489.74|2481.04|33
1643292350000|2022-01-27 14:05:50|2489.95|2481.25|2489.7|2481|2490.04|2481.34|2489.64|2480.94|32
1643292360000|2022-01-27 14:06:00|2489.69|2480.99|2489.65|2480.95|2489.89|2481.19|2489.58|2480.88|28
1643292370000|2022-01-27 14:06:10|2489.64|2480.94|2488.66|2479.96|2489.88|2481.18|2488.63|2479.93|33
1643292380000|2022-01-27 14:06:20|2488.49|2479.79|2488.3|2479.6|2488.79|2480.09|2488.29|2479.59|33
1643292390000|2022-01-27 14:06:30|2488.49|2479.79|2488.46|2479.76|2488.65|2479.95|2488.33|2479.63|32
1643292400000|2022-01-27 14:06:40|2488.48|2479.78|2487.99|2479.29|2488.58|2479.88|2487.96|2479.26|30
1643292410000|2022-01-27 14:06:50|2488.04|2479.34|2486.31|2477.61|2488.31|2479.61|2485.97|2477.27|36
1643292420000|2022-01-27 14:07:00|2486.1|2477.4|2486.45|2477.75|2486.5|2477.8|2485.54|2476.84|37
1643292430000|2022-01-27 14:07:10|2486.09|2477.39|2484.81|2476.11|2486.16|2477.46|2484.81|2476.11|38
1643292440000|2022-01-27 14:07:20|2484.8|2476.1|2483.8|2475.1|2484.8|2476.1|2483.53|2474.83|37
1643292450000|2022-01-27 14:07:30|2483.6|2474.9|2483.96|2475.26|2484.02|2475.32|2482.8|2474.1|38
1643292460000|2022-01-27 14:07:40|2484.26|2475.56|2483.59|2474.89|2484.26|2475.56|2483.49|2474.79|35
1643292470000|2022-01-27 14:07:50|2483.56|2474.86|2482.64|2473.94|2483.58|2474.88|2482.53|2473.83|34
1643292480000|2022-01-27 14:08:00|2482.61|2473.91|2482.67|2473.97|2482.81|2474.11|2482.25|2473.55|32
1643292490000|2022-01-27 14:08:10|2482.93|2474.23|2483.53|2474.83|2483.62|2474.92|2482.55|2473.85|32
1643292500000|2022-01-27 14:08:20|2483.4|2474.7|2482.87|2474.17|2483.43|2474.73|2482.22|2473.52|21
1643292510000|2022-01-27 14:08:30|2482.88|2474.18|2482.44|2473.74|2483|2474.3|2482.32|2473.62|36
1643292520000|2022-01-27 14:08:40|2482.45|2473.75|2482.45|2473.75|2482.67|2473.97|2482.19|2473.49|28
1643292530000|2022-01-27 14:08:50|2482.39|2473.69|2482.64|2473.94|2482.96|2474.26|2482.37|2473.67|24
1643292540000|2022-01-27 14:09:00|2482.67|2473.97|2482.83|2474.13|2482.92|2474.22|2482.45|2473.75|32
1643292550000|2022-01-27 14:09:10|2482.79|2474.09|2482.35|2473.65|2482.92|2474.22|2482.34|2473.64|19
1643292560000|2022-01-27 14:09:20|2482.41|2473.71|2482.82|2474.12|2483|2474.3|2481.77|2473.07|37
1643292570000|2022-01-27 14:09:30|2482.84|2474.14|2483.86|2475.16|2484.24|2475.54|2482.84|2474.14|36
1643292580000|2022-01-27 14:09:40|2484.05|2475.35|2486.33|2477.63|2486.75|2478.05|2484.05|2475.35|36
1643292590000|2022-01-27 14:09:50|2486.47|2477.77|2485.88|2477.18|2486.88|2478.18|2485.88|2477.18|31
1643292600000|2022-01-27 14:10:00|2485.17|2476.47|2485.34|2476.64|2485.65|2476.95|2485.09|2476.39|38
1643292610000|2022-01-27 14:10:10|2485.42|2476.72|2486|2477.3|2486.32|2477.62|2485.42|2476.72|37
1643292620000|2022-01-27 14:10:20|2486.05|2477.35|2486.33|2477.63|2486.73|2478.03|2485.91|2477.21|27
1643292630000|2022-01-27 14:10:30|2486.61|2477.91|2486.33|2477.63|2487.74|2479.04|2486.33|2477.63|15
1643292640000|2022-01-27 14:10:40|2486.47|2477.77|2486.3|2477.6|2486.74|2478.04|2486.1|2477.4|23
1643292650000|2022-01-27 14:10:50|2486.33|2477.63|2487.06|2478.36|2487.16|2478.46|2486.33|2477.63|21
1643292660000|2022-01-27 14:11:00|2486.73|2478.03|2486.48|2477.78|2487.11|2478.41|2486.33|2477.63|22
1643292670000|2022-01-27 14:11:10|2486.7|2478|2486.15|2477.45|2486.7|2478|2485.99|2477.29|25
1643292680000|2022-01-27 14:11:20|2486.17|2477.47|2485.5|2476.8|2486.32|2477.62|2485.2|2476.5|38
1643292690000|2022-01-27 14:11:30|2485.57|2476.87|2485.81|2477.11|2485.83|2477.13|2485.06|2476.36|30
1643292700000|2022-01-27 14:11:40|2485.8|2477.1|2486.89|2478.19|2487.69|2478.99|2485.77|2477.07|23
1643292710000|2022-01-27 14:11:50|2486.92|2478.22|2487.52|2478.82|2487.87|2479.17|2486.92|2478.22|29
1643292720000|2022-01-27 14:12:00|2487.55|2478.85|2487.37|2478.67|2487.73|2479.03|2487.16|2478.46|30
1643292730000|2022-01-27 14:12:10|2487.22|2478.52|2488.15|2479.45|2488.76|2480.06|2486.89|2478.19|28
1643292740000|2022-01-27 14:12:20|2488.13|2479.43|2494.65|2485.95|2494.86|2486.16|2487.06|2478.36|32
1643292750000|2022-01-27 14:12:30|2494.63|2485.93|2495.58|2486.88|2496.3|2487.6|2494.51|2485.81|34
1643292760000|2022-01-27 14:12:40|2495.75|2487.05|2498.22|2489.52|2498.22|2489.52|2495.54|2486.84|35
1643292770000|2022-01-27 14:12:50|2499.57|2490.87|2499.69|2490.99|2502.09|2493.39|2499.47|2490.77|39
1643292780000|2022-01-27 14:13:00|2499.71|2491.01|2499.94|2491.24|2500.51|2491.81|2499.66|2490.96|38
1643292790000|2022-01-27 14:13:10|2499.56|2490.86|2500.8|2492.1|2501.49|2492.79|2498.43|2489.73|36
1643292800000|2022-01-27 14:13:20|2501.05|2492.35|2503.11|2494.41|2503.9|2495.2|2500.8|2492.1|36
1643292810000|2022-01-27 14:13:30|2503.45|2494.75|2503.71|2495.01|2504.09|2495.39|2502.35|2493.65|36
1643292820000|2022-01-27 14:13:40|2503.52|2494.82|2504.33|2495.63|2504.45|2495.75|2503.3|2494.6|37
1643292830000|2022-01-27 14:13:50|2504.34|2495.64|2504.35|2495.65|2504.71|2496.01|2503.75|2495.05|37
1643292840000|2022-01-27 14:14:00|2504.18|2495.48|2506.02|2497.32|2506.36|2497.66|2504.18|2495.48|38
1643292850000|2022-01-27 14:14:10|2506.35|2497.65|2507.04|2498.34|2507.13|2498.43|2506.35|2497.65|37
1643292860000|2022-01-27 14:14:20|2506.8|2498.1|2506.5|2497.8|2506.92|2498.22|2506.26|2497.56|40
1643292870000|2022-01-27 14:14:30|2506.59|2497.89|2506.79|2498.09|2507.13|2498.43|2506.38|2497.68|38
1643292880000|2022-01-27 14:14:40|2506.82|2498.12|2507.06|2498.36|2507.15|2498.45|2506.69|2497.99|29
1643292890000|2022-01-27 14:14:50|2507.21|2498.51|2507.21|2498.51|2507.3|2498.6|2507.08|2498.38|27
1643292900000|2022-01-27 14:15:00|2507.57|2498.87|2504.46|2495.76|2507.6|2498.9|2504.46|2495.76|37
1643292910000|2022-01-27 14:15:10|2504.1|2495.4|2502.85|2494.15|2504.1|2495.4|2502.7|2494|39
1643292920000|2022-01-27 14:15:20|2502.9|2494.2|2500.64|2491.94|2502.9|2494.2|2500.64|2491.94|38
1643292930000|2022-01-27 14:15:30|2500.59|2491.89|2501.97|2493.27|2502.01|2493.31|2500.44|2491.74|37
1643292940000|2022-01-27 14:15:40|2501.95|2493.25|2502.43|2493.73|2502.94|2494.24|2501.33|2492.63|40
1643292950000|2022-01-27 14:15:50|2502.21|2493.51|2502.07|2493.37|2502.81|2494.11|2502.04|2493.34|26
1643292960000|2022-01-27 14:16:00|2502.13|2493.43|2503.95|2495.25|2504.04|2495.34|2502.07|2493.37|35
1643292970000|2022-01-27 14:16:10|2504|2495.3|2503.93|2495.23|2504.64|2495.94|2503.58|2494.88|18
1643292980000|2022-01-27 14:16:20|2503.9|2495.2|2504.77|2496.07|2505.08|2496.38|2503.83|2495.13|31
1643292990000|2022-01-27 14:16:30|2504.76|2496.06|2505.34|2496.64|2505.47|2496.77|2504.76|2496.06|31
1643293000000|2022-01-27 14:16:40|2505.3|2496.6|2505.83|2497.13|2506.05|2497.35|2505.3|2496.6|29
1643293010000|2022-01-27 14:16:50|2505.84|2497.14|2505.43|2496.73|2506.11|2497.41|2505.23|2496.53|36
1643293020000|2022-01-27 14:17:00|2505.4|2496.7|2504.19|2495.49|2505.43|2496.73|2503.99|2495.29|38
1643293030000|2022-01-27 14:17:10|2504.29|2495.59|2503.03|2494.33|2504.29|2495.59|2502.86|2494.16|39
1643293040000|2022-01-27 14:17:20|2502.88|2494.18|2502.54|2493.84|2503.34|2494.64|2502.54|2493.84|34
1643293050000|2022-01-27 14:17:30|2502.62|2493.92|2502.38|2493.68|2502.87|2494.17|2501.75|2493.05|40
1643293060000|2022-01-27 14:17:40|2502.46|2493.76|2502.11|2493.41|2502.69|2493.99|2501.97|2493.27|36
1643293070000|2022-01-27 14:17:50|2502.19|2493.49|2502.27|2493.57|2502.45|2493.75|2501.95|2493.25|25
1643293080000|2022-01-27 14:18:00|2502.39|2493.69|2508.35|2499.65|2510.7|2502|2502.27|2493.57|38
1643293090000|2022-01-27 14:18:10|2508.69|2499.99|2511.95|2503.25|2511.95|2503.25|2508.03|2499.33|37
1643293100000|2022-01-27 14:18:20|2512.18|2503.48|2510.01|2501.31|2512.18|2503.48|2509.74|2501.04|35
1643293110000|2022-01-27 14:18:30|2510.02|2501.32|2509.52|2500.82|2510.12|2501.42|2509.08|2500.38|33
1643293120000|2022-01-27 14:18:40|2509.89|2501.19|2509.13|2500.43|2509.89|2501.19|2509.06|2500.36|38
1643293130000|2022-01-27 14:18:50|2509.23|2500.53|2510.35|2501.65|2510.8|2502.1|2509.21|2500.51|36
1643293140000|2022-01-27 14:19:00|2510.46|2501.76|2511.59|2502.89|2512.44|2503.74|2510.35|2501.65|39
1643293150000|2022-01-27 14:19:10|2511.76|2503.06|2512.22|2503.52|2514.06|2505.36|2511.08|2502.38|39
1643293160000|2022-01-27 14:19:20|2512.57|2503.87|2510.59|2501.89|2513.34|2504.64|2510.4|2501.7|39
1643293170000|2022-01-27 14:19:30|2510.39|2501.69|2509.92|2501.22|2510.51|2501.81|2509.39|2500.69|38
1643293180000|2022-01-27 14:19:40|2509.62|2500.92|2509.68|2500.98|2510.76|2502.06|2508.95|2500.25|37
1643293190000|2022-01-27 14:19:50|2509.73|2501.03|2510.61|2501.91|2510.8|2502.1|2509.53|2500.83|32
1643293200000|2022-01-27 14:20:00|2510.6|2501.9|2509.65|2500.95|2510.66|2501.96|2509.45|2500.75|27
1643293210000|2022-01-27 14:20:10|2509.5|2500.8|2510.18|2501.48|2510.18|2501.48|2509.21|2500.51|37
1643293220000|2022-01-27 14:20:20|2510.17|2501.47|2509.97|2501.27|2510.37|2501.67|2509.15|2500.45|36
1643293230000|2022-01-27 14:20:30|2509.92|2501.22|2509.87|2501.17|2509.96|2501.26|2509.02|2500.32|36
1643293240000|2022-01-27 14:20:40|2510.06|2501.36|2509.32|2500.62|2510.06|2501.36|2509.32|2500.62|34
1643293250000|2022-01-27 14:20:50|2509.29|2500.59|2508.81|2500.11|2509.48|2500.78|2508.21|2499.51|35
1643293260000|2022-01-27 14:21:00|2508.8|2500.1|2506.81|2498.11|2508.8|2500.1|2506.14|2497.44|32
1643293270000|2022-01-27 14:21:10|2506.82|2498.12|2506.13|2497.43|2508.05|2499.35|2506.09|2497.39|32
1643293280000|2022-01-27 14:21:20|2506.64|2497.94|2504.36|2495.66|2506.64|2497.94|2504.36|2495.66|35
1643293290000|2022-01-27 14:21:30|2504.32|2495.62|2503.41|2494.71|2504.52|2495.82|2503.39|2494.69|32
1643293300000|2022-01-27 14:21:40|2503.54|2494.84|2501.98|2493.28|2504.36|2495.66|2501.98|2493.28|32
1643293310000|2022-01-27 14:21:50|2501.5|2492.8|2502.48|2493.78|2502.78|2494.08|2500.88|2492.18|37
1643293320000|2022-01-27 14:22:00|2502.45|2493.75|2502.72|2494.02|2502.72|2494.02|2501.72|2493.02|36
1643293330000|2022-01-27 14:22:10|2502.56|2493.86|2502.14|2493.44|2502.56|2493.86|2501.83|2493.13|35
1643293340000|2022-01-27 14:22:20|2502.39|2493.69|2503.22|2494.52|2503.64|2494.94|2502.39|2493.69|39
1643293350000|2022-01-27 14:22:30|2503.21|2494.51|2503.29|2494.59|2503.31|2494.61|2503.03|2494.33|34
1643293360000|2022-01-27 14:22:40|2503.39|2494.69|2501.31|2492.61|2503.39|2494.69|2501.28|2492.58|40
1643293370000|2022-01-27 14:22:50|2501.3|2492.6|2500.81|2492.11|2501.53|2492.83|2500.81|2492.11|36
1643293380000|2022-01-27 14:23:00|2500.77|2492.07|2500.08|2491.38|2500.77|2492.07|2499.36|2490.66|36
1643293390000|2022-01-27 14:23:10|2500.12|2491.42|2499.1|2490.4|2500.79|2492.09|2498.73|2490.03|37
1643293400000|2022-01-27 14:23:20|2498.7|2490|2498.52|2489.82|2499.25|2490.55|2498.09|2489.39|36
1643293410000|2022-01-27 14:23:30|2498.46|2489.76|2498.52|2489.82|2499.41|2490.71|2498.38|2489.68|36
1643293420000|2022-01-27 14:23:40|2498.49|2489.79|2499.44|2490.74|2500.12|2491.42|2498.47|2489.77|37
1643293430000|2022-01-27 14:23:50|2499.28|2490.58|2498.55|2489.85|2499.44|2490.74|2498.55|2489.85|36
1643293440000|2022-01-27 14:24:00|2499.21|2490.51|2498.59|2489.89|2499.43|2490.73|2498.4|2489.7|39
1643293450000|2022-01-27 14:24:10|2498.53|2489.83|2498.64|2489.94|2499.05|2490.35|2498.21|2489.51|36
1643293460000|2022-01-27 14:24:20|2498.65|2489.95|2500.57|2491.87|2500.57|2491.87|2498.47|2489.77|37
1643293470000|2022-01-27 14:24:30|2500.62|2491.92|2501.75|2493.05|2502.23|2493.53|2500.29|2491.59|38
1643293480000|2022-01-27 14:24:40|2501.66|2492.96|2500.31|2491.61|2501.86|2493.16|2500.31|2491.61|35
1643293490000|2022-01-27 14:24:50|2500.49|2491.79|2499.49|2490.79|2501.13|2492.43|2499|2490.3|36
1643293500000|2022-01-27 14:25:00|2499.09|2490.39|2501.34|2492.64|2501.36|2492.66|2499.09|2490.39|39
1643293510000|2022-01-27 14:25:10|2501.28|2492.58|2501.12|2492.42|2502.2|2493.5|2500.16|2491.46|31
1643293520000|2022-01-27 14:25:20|2501.22|2492.52|2500.78|2492.08|2501.22|2492.52|2500.58|2491.88|35
1643293530000|2022-01-27 14:25:30|2500.85|2492.15|2500.68|2491.98|2501.49|2492.79|2500.34|2491.64|36
1643293540000|2022-01-27 14:25:40|2500.72|2492.02|2500.13|2491.43|2501.66|2492.96|2500.13|2491.43|18
1643293550000|2022-01-27 14:25:50|2500.95|2492.25|2500.61|2491.91|2501.56|2492.86|2500.13|2491.43|37
1643293560000|2022-01-27 14:26:00|2500.54|2491.84|2499.02|2490.32|2500.73|2492.03|2499.02|2490.32|34
1643293570000|2022-01-27 14:26:10|2499.07|2490.37|2498.75|2490.05|2499.08|2490.38|2498.48|2489.78|24
1643293580000|2022-01-27 14:26:20|2498.99|2490.29|2499.54|2490.84|2500.21|2491.51|2498.99|2490.29|30
1643293590000|2022-01-27 14:26:30|2500.78|2492.08|2499.68|2490.98|2501.03|2492.33|2499.43|2490.73|31
1643293600000|2022-01-27 14:26:40|2499.66|2490.96|2499.74|2491.04|2499.85|2491.15|2499.58|2490.88|21
1643293610000|2022-01-27 14:26:50|2499.78|2491.08|2499.83|2491.13|2499.87|2491.17|2499.69|2490.99|11
1643293620000|2022-01-27 14:27:00|2499.79|2491.09|2499.83|2491.13|2500.02|2491.32|2499.02|2490.32|31
1643293630000|2022-01-27 14:27:10|2500.02|2491.32|2500.66|2491.96|2501.55|2492.85|2499.75|2491.05|20
1643293640000|2022-01-27 14:27:20|2501.51|2492.81|2501.92|2493.22|2502.09|2493.39|2500.72|2492.02|26
1643293650000|2022-01-27 14:27:30|2501.9|2493.2|2500.94|2492.24|2502.34|2493.64|2500.73|2492.03|35
1643293660000|2022-01-27 14:27:40|2500.93|2492.23|2501.66|2492.96|2501.73|2493.03|2500.7|2492|35
1643293670000|2022-01-27 14:27:50|2501.78|2493.08|2500.94|2492.24|2502.13|2493.43|2500.82|2492.12|35
1643293680000|2022-01-27 14:28:00|2501.03|2492.33|2499.8|2491.1|2501.03|2492.33|2499.45|2490.75|37
1643293690000|2022-01-27 14:28:10|2499.88|2491.18|2499.97|2491.27|2500|2491.3|2499.36|2490.66|35
1643293700000|2022-01-27 14:28:20|2500.1|2491.4|2500.16|2491.46|2500.3|2491.6|2499.86|2491.16|31
1643293710000|2022-01-27 14:28:30|2500.03|2491.33|2500.03|2491.33|2500.09|2491.39|2499.95|2491.25|25
1643293720000|2022-01-27 14:28:40|2499.97|2491.27|2501.82|2493.12|2501.82|2493.12|2499.97|2491.27|29
1643293730000|2022-01-27 14:28:50|2501.35|2492.65|2499.36|2490.66|2501.53|2492.83|2499.35|2490.65|37
1643293740000|2022-01-27 14:29:00|2499.39|2490.69|2499.15|2490.45|2499.57|2490.87|2498.71|2490.01|37
1643293750000|2022-01-27 14:29:10|2499.24|2490.54|2500.33|2491.63|2501.35|2492.65|2499.24|2490.54|35
1643293760000|2022-01-27 14:29:20|2500.61|2491.91|2500.98|2492.28|2501.2|2492.5|2500.61|2491.91|29
1643293770000|2022-01-27 14:29:30|2501.2|2492.5|2500.45|2491.75|2501.2|2492.5|2500.18|2491.48|33
1643293780000|2022-01-27 14:29:40|2500.55|2491.85|2501.35|2492.65|2501.53|2492.83|2500.15|2491.45|34
1643293790000|2022-01-27 14:29:50|2501.46|2492.76|2501.35|2492.65|2501.58|2492.88|2501.19|2492.49|26
1643293800000|2022-01-27 14:30:00|2501.55|2492.85|2502.75|2494.05|2503.48|2494.78|2501.35|2492.65|27
1643293810000|2022-01-27 14:30:10|2502.72|2494.02|2502.82|2494.12|2504.7|2496|2502.62|2493.92|36
1643293820000|2022-01-27 14:30:20|2502.94|2494.24|2501.17|2492.47|2503.31|2494.61|2501.06|2492.36|39
1643293830000|2022-01-27 14:30:30|2501.49|2492.79|2501.11|2492.41|2501.49|2492.79|2499.9|2491.2|38
1643293840000|2022-01-27 14:30:40|2501.38|2492.68|2501.24|2492.54|2504.12|2495.42|2501.24|2492.54|38
1643293850000|2022-01-27 14:30:50|2500.45|2491.75|2503.76|2495.06|2503.76|2495.06|2500.21|2491.51|38
1643293860000|2022-01-27 14:31:00|2503.73|2495.03|2501.55|2492.85|2503.92|2495.22|2500.73|2492.03|40
1643293870000|2022-01-27 14:31:10|2501.53|2492.83|2498.43|2489.73|2501.53|2492.83|2498.43|2489.73|38
1643293880000|2022-01-27 14:31:20|2498.59|2489.89|2497.06|2488.36|2498.91|2490.21|2496.67|2487.97|38
1643293890000|2022-01-27 14:31:30|2497.04|2488.34|2495.35|2486.65|2497.13|2488.43|2494.75|2486.05|40
1643293900000|2022-01-27 14:31:40|2495.1|2486.4|2492.68|2483.98|2495.11|2486.41|2492.68|2483.98|39
1643293910000|2022-01-27 14:31:50|2492.39|2483.69|2496.38|2487.68|2496.38|2487.68|2492.38|2483.68|36
1643293920000|2022-01-27 14:32:00|2496.18|2487.48|2498.75|2490.05|2499.62|2490.92|2495.56|2486.86|37
1643293930000|2022-01-27 14:32:10|2499.14|2490.44|2498.62|2489.92|2499.14|2490.44|2496.51|2487.81|39
1643293940000|2022-01-27 14:32:20|2498.58|2489.88|2499.45|2490.75|2499.64|2490.94|2498.46|2489.76|39
1643293950000|2022-01-27 14:32:30|2499.33|2490.63|2502.36|2493.66|2502.36|2493.66|2499.23|2490.53|35
1643293960000|2022-01-27 14:32:40|2502.43|2493.73|2505.83|2497.13|2505.9|2497.2|2502.32|2493.62|35
1643293970000|2022-01-27 14:32:50|2506.21|2497.51|2508.03|2499.33|2508.2|2499.5|2506.13|2497.43|29
1643293980000|2022-01-27 14:33:00|2508.18|2499.48|2507.92|2499.22|2509.33|2500.63|2506.8|2498.1|39
1643293990000|2022-01-27 14:33:10|2508.33|2499.63|2510.1|2501.4|2511.56|2502.86|2508.33|2499.63|39
1643294000000|2022-01-27 14:33:20|2510.34|2501.64|2512.48|2503.78|2512.48|2503.78|2509.69|2500.99|36
1643294010000|2022-01-27 14:33:30|2511.45|2502.75|2512.3|2503.6|2512.89|2504.19|2510.29|2501.59|39
1643294020000|2022-01-27 14:33:40|2512.56|2503.86|2518.11|2509.41|2518.11|2509.41|2512.56|2503.86|39
1643294030000|2022-01-27 14:33:50|2518.17|2509.47|2524.46|2515.76|2524.94|2516.24|2518.12|2509.42|37
1643294040000|2022-01-27 14:34:00|2523.93|2515.23|2521.72|2513.02|2524.54|2515.84|2520.12|2511.42|39
1643294050000|2022-01-27 14:34:10|2521.76|2513.06|2516.48|2507.78|2522.37|2513.67|2516.48|2507.78|40
1643294060000|2022-01-27 14:34:20|2516.29|2507.59|2514.99|2506.29|2517.4|2508.7|2514.99|2506.29|40
1643294070000|2022-01-27 14:34:30|2515.87|2507.17|2514.11|2505.41|2516.02|2507.32|2513.91|2505.21|40
1643294080000|2022-01-27 14:34:40|2514.43|2505.73|2510.28|2501.58|2514.43|2505.73|2510.28|2501.58|37
1643294090000|2022-01-27 14:34:50|2510.27|2501.57|2506.4|2497.7|2510.27|2501.57|2506.23|2497.53|40
1643294100000|2022-01-27 14:35:00|2505.55|2496.85|2504.6|2495.9|2506.82|2498.12|2504.03|2495.33|35
1643294110000|2022-01-27 14:35:10|2504.28|2495.58|2500.62|2491.92|2504.28|2495.58|2500.29|2491.59|36
1643294120000|2022-01-27 14:35:20|2500.79|2492.09|2499.29|2490.59|2501.58|2492.88|2498.76|2490.06|37
1643294130000|2022-01-27 14:35:30|2499.15|2490.45|2498.79|2490.09|2499.49|2490.79|2497.35|2488.65|39
1643294140000|2022-01-27 14:35:40|2498.45|2489.75|2498.91|2490.21|2499.8|2491.1|2497.52|2488.82|39
1643294150000|2022-01-27 14:35:50|2498.93|2490.23|2497.01|2488.31|2499.47|2490.77|2494.15|2485.45|39
1643294160000|2022-01-27 14:36:00|2496.67|2487.97|2497.68|2488.98|2498.93|2490.23|2495.87|2487.17|35
1643294170000|2022-01-27 14:36:10|2497.76|2489.06|2496.62|2487.92|2498.13|2489.43|2495.61|2486.91|32
1643294180000|2022-01-27 14:36:20|2496.46|2487.76|2495.27|2486.57|2496.84|2488.14|2495.08|2486.38|32
1643294190000|2022-01-27 14:36:30|2495.23|2486.53|2494.06|2485.36|2495.23|2486.53|2493.05|2484.35|38
1643294200000|2022-01-27 14:36:40|2493.83|2485.13|2490.56|2481.86|2494.18|2485.48|2490.33|2481.63|37
1643294210000|2022-01-27 14:36:50|2490.72|2482.02|2490.1|2481.4|2490.72|2482.02|2489.07|2480.37|38
1643294220000|2022-01-27 14:37:00|2490.29|2481.59|2491.02|2482.32|2491.66|2482.96|2489.95|2481.25|39
1643294230000|2022-01-27 14:37:10|2491.2|2482.5|2492.4|2483.7|2492.79|2484.09|2491.02|2482.32|35
1643294240000|2022-01-27 14:37:20|2492.41|2483.71|2493.4|2484.7|2494.24|2485.54|2492.28|2483.58|38
1643294250000|2022-01-27 14:37:30|2493.43|2484.73|2492.77|2484.07|2494.21|2485.51|2492.36|2483.66|37
1643294260000|2022-01-27 14:37:40|2493.05|2484.35|2492.11|2483.41|2493.2|2484.5|2492.03|2483.33|37
1643294270000|2022-01-27 14:37:50|2492.13|2483.43|2490.4|2481.7|2493.42|2484.72|2490.22|2481.52|37
1643294280000|2022-01-27 14:38:00|2490.55|2481.85|2487.09|2478.39|2490.72|2482.02|2486.68|2477.98|39
1643294290000|2022-01-27 14:38:10|2486.61|2477.91|2482.97|2474.27|2486.62|2477.92|2482.08|2473.38|38
1643294300000|2022-01-27 14:38:20|2483.23|2474.53|2483.14|2474.44|2484.54|2475.84|2483.02|2474.32|36
1643294310000|2022-01-27 14:38:30|2483.23|2474.53|2484.22|2475.52|2484.42|2475.72|2482.45|2473.75|35
1643294320000|2022-01-27 14:38:40|2484.1|2475.4|2485.26|2476.56|2485.44|2476.74|2483.08|2474.38|37
1643294330000|2022-01-27 14:38:50|2485.33|2476.63|2487.35|2478.65|2488.11|2479.41|2485.12|2476.42|31
1643294340000|2022-01-27 14:39:00|2487.84|2479.14|2485.04|2476.34|2489.45|2480.75|2484.42|2475.72|40
1643294350000|2022-01-27 14:39:10|2484|2475.3|2488.3|2479.6|2488.3|2479.6|2484|2475.3|34
1643294360000|2022-01-27 14:39:20|2488.18|2479.48|2486.76|2478.06|2488.19|2479.49|2486.16|2477.46|39
1643294370000|2022-01-27 14:39:30|2486.5|2477.8|2486.71|2478.01|2487.72|2479.02|2485.95|2477.25|38
1643294380000|2022-01-27 14:39:40|2486.69|2477.99|2485.99|2477.29|2487.5|2478.8|2485.9|2477.2|37
1643294390000|2022-01-27 14:39:50|2485.82|2477.12|2488.79|2480.09|2488.79|2480.09|2485.45|2476.75|37
1643294400000|2022-01-27 14:40:00|2489.12|2480.42|2489.58|2480.88|2490.58|2481.88|2488.46|2479.76|30
1643294410000|2022-01-27 14:40:10|2489.68|2480.98|2490.19|2481.49|2490.66|2481.96|2488.92|2480.22|36
1643294420000|2022-01-27 14:40:20|2490.42|2481.72|2492.16|2483.46|2492.16|2483.46|2489.6|2480.9|34
1643294430000|2022-01-27 14:40:30|2492.08|2483.38|2499.6|2490.9|2499.96|2491.26|2492.08|2483.38|26
1643294440000|2022-01-27 14:40:40|2498.56|2489.86|2501.09|2492.39|2501.26|2492.56|2498.56|2489.86|31
1643294450000|2022-01-27 14:40:50|2500.71|2492.01|2500.89|2492.19|2501.14|2492.44|2498.9|2490.2|23
1643294460000|2022-01-27 14:41:00|2500.84|2492.14|2501.48|2492.78|2503.38|2494.68|2500.59|2491.89|40
1643294470000|2022-01-27 14:41:10|2500.39|2491.69|2503.56|2494.86|2504.04|2495.34|2500.12|2491.42|39
1643294480000|2022-01-27 14:41:20|2503.9|2495.2|2504.24|2495.54|2504.35|2495.65|2502.85|2494.15|39
1643294490000|2022-01-27 14:41:30|2504.2|2495.5|2503.77|2495.07|2505.38|2496.68|2503.77|2495.07|35
1643294500000|2022-01-27 14:41:40|2503.69|2494.99|2503.32|2494.62|2504.33|2495.63|2503.05|2494.35|39
1643294510000|2022-01-27 14:41:50|2503.08|2494.38|2503.82|2495.12|2503.82|2495.12|2502.58|2493.88|39
1643294520000|2022-01-27 14:42:00|2503.28|2494.58|2503.27|2494.57|2504.03|2495.33|2502.65|2493.95|38
1643294530000|2022-01-27 14:42:10|2503.03|2494.33|2504.22|2495.52|2505.09|2496.39|2503.03|2494.33|40
1643294540000|2022-01-27 14:42:20|2504.46|2495.76|2504.5|2495.8|2505.59|2496.89|2504.14|2495.44|36
1643294550000|2022-01-27 14:42:30|2504.85|2496.15|2504.78|2496.08|2505.26|2496.56|2504.49|2495.79|35
1643294560000|2022-01-27 14:42:40|2504.7|2496|2506.32|2497.62|2506.8|2498.1|2504.7|2496|36
1643294570000|2022-01-27 14:42:50|2506.28|2497.58|2507.07|2498.37|2507.07|2498.37|2505.56|2496.86|35
1643294580000|2022-01-27 14:43:00|2506.6|2497.9|2506.25|2497.55|2507.47|2498.77|2506.15|2497.45|31
1643294590000|2022-01-27 14:43:10|2506.16|2497.46|2508.4|2499.7|2508.47|2499.77|2506.08|2497.38|35
1643294600000|2022-01-27 14:43:20|2508.2|2499.5|2511.63|2502.93|2511.63|2502.93|2508.2|2499.5|29
1643294610000|2022-01-27 14:43:30|2512.93|2504.23|2515.43|2506.73|2516.41|2507.71|2512.86|2504.16|36
1643294620000|2022-01-27 14:43:40|2515.89|2507.19|2516.72|2508.02|2517.31|2508.61|2515.43|2506.73|38
1643294630000|2022-01-27 14:43:50|2516.73|2508.03|2516.71|2508.01|2517.86|2509.16|2515.75|2507.05|35
1643294640000|2022-01-27 14:44:00|2516.74|2508.04|2511.83|2503.13|2516.98|2508.28|2511.83|2503.13|38
1643294650000|2022-01-27 14:44:10|2512.19|2503.49|2510.33|2501.63|2512.43|2503.73|2509.24|2500.54|40
1643294660000|2022-01-27 14:44:20|2510.43|2501.73|2509.92|2501.22|2510.53|2501.83|2509.91|2501.21|35
1643294670000|2022-01-27 14:44:30|2509.97|2501.27|2511.33|2502.63|2511.34|2502.64|2509.92|2501.22|38
1643294680000|2022-01-27 14:44:40|2511.35|2502.65|2509.69|2500.99|2511.66|2502.96|2509.62|2500.92|37
1643294690000|2022-01-27 14:44:50|2510.04|2501.34|2510.04|2501.34|2510.42|2501.72|2509.81|2501.11|36
1643294700000|2022-01-27 14:45:00|2510.1|2501.4|2511.12|2502.42|2512.13|2503.43|2509.39|2500.69|39
1643294710000|2022-01-27 14:45:10|2510.89|2502.19|2510.51|2501.81|2511.91|2503.21|2510.24|2501.54|34
1643294720000|2022-01-27 14:45:20|2510.42|2501.72|2508.2|2499.5|2510.48|2501.78|2507.23|2498.53|40
1643294730000|2022-01-27 14:45:30|2508.11|2499.41|2507.54|2498.84|2509.12|2500.42|2507.47|2498.77|38
1643294740000|2022-01-27 14:45:40|2507.63|2498.93|2505.89|2497.19|2507.63|2498.93|2505.89|2497.19|38
1643294750000|2022-01-27 14:45:50|2505.86|2497.16|2505.91|2497.21|2507.38|2498.68|2505.78|2497.08|35
1643294760000|2022-01-27 14:46:00|2506.02|2497.32|2506.2|2497.5|2507.58|2498.88|2506.02|2497.32|37
1643294770000|2022-01-27 14:46:10|2506.38|2497.68|2506.04|2497.34|2506.97|2498.27|2505.54|2496.84|39
1643294780000|2022-01-27 14:46:20|2506.01|2497.31|2504.29|2495.59|2506.02|2497.32|2503.65|2494.95|39
1643294790000|2022-01-27 14:46:30|2504.35|2495.65|2501.28|2492.58|2504.51|2495.81|2500.6|2491.9|39
1643294800000|2022-01-27 14:46:40|2501.82|2493.12|2503.33|2494.63|2503.33|2494.63|2500.04|2491.34|38
1643294810000|2022-01-27 14:46:50|2503.35|2494.65|2505.78|2497.08|2505.78|2497.08|2503.26|2494.56|36
1643294820000|2022-01-27 14:47:00|2504.88|2496.18|2505.37|2496.67|2505.73|2497.03|2504.53|2495.83|34
1643294830000|2022-01-27 14:47:10|2505.31|2496.61|2506.16|2497.46|2506.5|2497.8|2505.31|2496.61|35
1643294840000|2022-01-27 14:47:20|2505.94|2497.24|2505.22|2496.52|2506.79|2498.09|2504.87|2496.17|32
1643294850000|2022-01-27 14:47:30|2505.11|2496.41|2504.67|2495.97|2505.11|2496.41|2503.95|2495.25|40
1643294860000|2022-01-27 14:47:40|2504.86|2496.16|2505.23|2496.53|2505.8|2497.1|2504.47|2495.77|35
1643294870000|2022-01-27 14:47:50|2506.44|2497.74|2509.44|2500.74|2509.44|2500.74|2506.44|2497.74|35
1643294880000|2022-01-27 14:48:00|2509.52|2500.82|2510.88|2502.18|2510.98|2502.28|2508.63|2499.93|37
1643294890000|2022-01-27 14:48:10|2511.09|2502.39|2513.95|2505.25|2514.07|2505.37|2510.88|2502.18|39
1643294900000|2022-01-27 14:48:20|2513.8|2505.1|2512.45|2503.75|2513.95|2505.25|2512.13|2503.43|36
1643294910000|2022-01-27 14:48:30|2512.13|2503.43|2512.96|2504.26|2513.17|2504.47|2512.13|2503.43|38
1643294920000|2022-01-27 14:48:40|2512.81|2504.11|2515.64|2506.94|2515.64|2506.94|2512.13|2503.43|40
1643294930000|2022-01-27 14:48:50|2515.53|2506.83|2518.44|2509.74|2518.7|2510|2515.53|2506.83|35
1643294940000|2022-01-27 14:49:00|2517.76|2509.06|2518.19|2509.49|2519.27|2510.57|2517.02|2508.32|39
1643294950000|2022-01-27 14:49:10|2517.92|2509.22|2515.04|2506.34|2518.5|2509.8|2514.88|2506.18|38
1643294960000|2022-01-27 14:49:20|2515.03|2506.33|2513.34|2504.64|2515.08|2506.38|2513|2504.3|38
1643294970000|2022-01-27 14:49:30|2512.36|2503.66|2511.62|2502.92|2512.56|2503.86|2511.15|2502.45|38
1643294980000|2022-01-27 14:49:40|2511.59|2502.89|2510.76|2502.06|2511.93|2503.23|2510.66|2501.96|36
1643294990000|2022-01-27 14:49:50|2510.78|2502.08|2509.95|2501.25|2510.78|2502.08|2509.51|2500.81|35
1643295000000|2022-01-27 14:50:00|2509.93|2501.23|2511.67|2502.97|2511.67|2502.97|2509.7|2501|37
1643295010000|2022-01-27 14:50:10|2511.66|2502.96|2512.65|2503.95|2512.75|2504.05|2511.36|2502.66|36
1643295020000|2022-01-27 14:50:20|2512.51|2503.81|2508.75|2500.05|2512.97|2504.27|2508.75|2500.05|39
1643295030000|2022-01-27 14:50:30|2508.8|2500.1|2509.02|2500.32|2509.29|2500.59|2507.5|2498.8|33
1643295040000|2022-01-27 14:50:40|2508.96|2500.26|2508.07|2499.37|2509.53|2500.83|2507.88|2499.18|37
1643295050000|2022-01-27 14:50:50|2508.12|2499.42|2507.68|2498.98|2508.27|2499.57|2507.42|2498.72|35
1643295060000|2022-01-27 14:51:00|2508.06|2499.36|2509.23|2500.53|2510.16|2501.46|2508.06|2499.36|39
1643295070000|2022-01-27 14:51:10|2509.58|2500.88|2508.31|2499.61|2509.89|2501.19|2507.78|2499.08|40
1643295080000|2022-01-27 14:51:20|2508.3|2499.6|2507.07|2498.37|2508.32|2499.62|2506.88|2498.18|39
1643295090000|2022-01-27 14:51:30|2507.02|2498.32|2507.9|2499.2|2508.12|2499.42|2506.54|2497.84|39
1643295100000|2022-01-27 14:51:40|2507.87|2499.17|2507.85|2499.15|2508.88|2500.18|2507.42|2498.72|38
1643295110000|2022-01-27 14:51:50|2507.98|2499.28|2506.88|2498.18|2507.98|2499.28|2506.88|2498.18|35
1643295120000|2022-01-27 14:52:00|2506.92|2498.22|2505.13|2496.43|2507.48|2498.78|2505.12|2496.42|36
1643295130000|2022-01-27 14:52:10|2505.16|2496.46|2504.61|2495.91|2505.66|2496.96|2504.42|2495.72|39
1643295140000|2022-01-27 14:52:20|2504.67|2495.97|2505.59|2496.89|2505.61|2496.91|2504.28|2495.58|32
1643295150000|2022-01-27 14:52:30|2505.56|2496.86|2506.73|2498.03|2506.93|2498.23|2505.56|2496.86|38
1643295160000|2022-01-27 14:52:40|2506.61|2497.91|2506.15|2497.45|2507|2498.3|2505.46|2496.76|38
1643295170000|2022-01-27 14:52:50|2506.03|2497.33|2507.65|2498.95|2507.65|2498.95|2505.52|2496.82|38
1643295180000|2022-01-27 14:53:00|2507.64|2498.94|2507.11|2498.41|2507.76|2499.06|2506.31|2497.61|39
1643295190000|2022-01-27 14:53:10|2506.98|2498.28|2505.21|2496.51|2507.68|2498.98|2505.21|2496.51|37
1643295200000|2022-01-27 14:53:20|2504.96|2496.26|2504.29|2495.59|2505.31|2496.61|2504.03|2495.33|37
1643295210000|2022-01-27 14:53:30|2504.37|2495.67|2506.89|2498.19|2506.89|2498.19|2504.37|2495.67|34
1643295220000|2022-01-27 14:53:40|2506.88|2498.18|2506.12|2497.42|2507.03|2498.33|2505.89|2497.19|35
1643295230000|2022-01-27 14:53:50|2506.16|2497.46|2506.25|2497.55|2506.28|2497.58|2505.43|2496.73|37
1643295240000|2022-01-27 14:54:00|2506.26|2497.56|2508.22|2499.52|2508.24|2499.54|2506.22|2497.52|34
1643295250000|2022-01-27 14:54:10|2508.26|2499.56|2509.48|2500.78|2509.9|2501.2|2508.23|2499.53|32
1643295260000|2022-01-27 14:54:20|2509.55|2500.85|2511.4|2502.7|2511.4|2502.7|2509.18|2500.48|38
1643295270000|2022-01-27 14:54:30|2511.58|2502.88|2511.42|2502.72|2513.85|2505.15|2511.42|2502.72|37
1643295280000|2022-01-27 14:54:40|2511.19|2502.49|2512.39|2503.69|2512.45|2503.75|2510.51|2501.81|38
1643295290000|2022-01-27 14:54:50|2512.27|2503.57|2507.83|2499.13|2512.28|2503.58|2507.83|2499.13|40
1643295300000|2022-01-27 14:55:00|2507.79|2499.09|2509.81|2501.11|2509.87|2501.17|2507.79|2499.09|39
1643295310000|2022-01-27 14:55:10|2510.09|2501.39|2504.39|2495.69|2510.77|2502.07|2504.25|2495.55|40
1643295320000|2022-01-27 14:55:20|2504.46|2495.76|2501.8|2493.1|2504.46|2495.76|2501.18|2492.48|39
1643295330000|2022-01-27 14:55:30|2501.74|2493.04|2504.42|2495.72|2504.53|2495.83|2501.74|2493.04|39
1643295340000|2022-01-27 14:55:40|2504.23|2495.53|2505.13|2496.43|2506.07|2497.37|2503.67|2494.97|39
1643295350000|2022-01-27 14:55:50|2505.55|2496.85|2503.64|2494.94|2505.55|2496.85|2503.28|2494.58|36
1643295360000|2022-01-27 14:56:00|2503.63|2494.93|2501.83|2493.13|2504.17|2495.47|2501.83|2493.13|37
1643295370000|2022-01-27 14:56:10|2502.28|2493.58|2500.5|2491.8|2502.28|2493.58|2499.85|2491.15|37
1643295380000|2022-01-27 14:56:20|2500.52|2491.82|2498.93|2490.23|2501.5|2492.8|2498|2489.3|38
1643295390000|2022-01-27 14:56:30|2498.88|2490.18|2499.68|2490.98|2500.05|2491.35|2498.88|2490.18|37
1643295400000|2022-01-27 14:56:40|2499.71|2491.01|2499.51|2490.81|2499.97|2491.27|2498.37|2489.67|39
1643295410000|2022-01-27 14:56:50|2498.61|2489.91|2496.58|2487.88|2498.61|2489.91|2495.85|2487.15|39
1643295420000|2022-01-27 14:57:00|2496.42|2487.72|2494.24|2485.54|2496.97|2488.27|2494.1|2485.4|38
1643295430000|2022-01-27 14:57:10|2494.33|2485.63|2496.24|2487.54|2496.24|2487.54|2494.33|2485.63|35
1643295440000|2022-01-27 14:57:20|2496.36|2487.66|2495.55|2486.85|2496.8|2488.1|2495.25|2486.55|39
1643295450000|2022-01-27 14:57:30|2496.18|2487.48|2496.72|2488.02|2497.12|2488.42|2495.83|2487.13|34
1643295460000|2022-01-27 14:57:40|2496.51|2487.81|2494.7|2486|2496.82|2488.12|2494.7|2486|38
1643295470000|2022-01-27 14:57:50|2494.54|2485.84|2495.02|2486.32|2495.18|2486.48|2494.24|2485.54|36
1643295480000|2022-01-27 14:58:00|2495.58|2486.88|2493.2|2484.5|2495.58|2486.88|2492.91|2484.21|37
1643295490000|2022-01-27 14:58:10|2493.22|2484.52|2492.71|2484.01|2493.32|2484.62|2492.55|2483.85|35
1643295500000|2022-01-27 14:58:20|2492.76|2484.06|2497.08|2488.38|2497.08|2488.38|2492.68|2483.98|40
1643295510000|2022-01-27 14:58:30|2496.81|2488.11|2497.54|2488.84|2497.55|2488.85|2495.81|2487.11|32
1643295520000|2022-01-27 14:58:40|2497.26|2488.56|2496.62|2487.92|2497.74|2489.04|2496.62|2487.92|35
1643295530000|2022-01-27 14:58:50|2496.64|2487.94|2496|2487.3|2497.41|2488.71|2495.26|2486.56|37
1643295540000|2022-01-27 14:59:00|2495.95|2487.25|2497.26|2488.56|2499.53|2490.83|2495.95|2487.25|34
1643295550000|2022-01-27 14:59:10|2496.53|2487.83|2498.05|2489.35|2498.55|2489.85|2496.53|2487.83|37
1643295560000|2022-01-27 14:59:20|2498.03|2489.33|2497.43|2488.73|2499.21|2490.51|2497.43|2488.73|40
1643295570000|2022-01-27 14:59:30|2497.5|2488.8|2494.87|2486.17|2497.9|2489.2|2494.84|2486.14|36
1643295580000|2022-01-27 14:59:40|2494.47|2485.77|2495.11|2486.41|2495.23|2486.53|2494.23|2485.53|35
1643295590000|2022-01-27 14:59:50|2495.73|2487.03|2498.09|2489.39|2499.28|2490.58|2495.73|2487.03|38
1643295600000|2022-01-27 15:00:00|2498.43|2489.73|2496.44|2487.74|2499.24|2490.54|2496.03|2487.33|40
1643295610000|2022-01-27 15:00:10|2496.19|2487.49|2495.91|2487.21|2497.75|2489.05|2495.55|2486.85|40
1643295620000|2022-01-27 15:00:20|2495.59|2486.89|2492.73|2484.03|2495.59|2486.89|2492.43|2483.73|40
1643295630000|2022-01-27 15:00:30|2492.25|2483.55|2489.98|2481.28|2492.29|2483.59|2489.42|2480.72|40
1643295640000|2022-01-27 15:00:40|2490.44|2481.74|2492.72|2484.02|2493.29|2484.59|2490.23|2481.53|39
1643295650000|2022-01-27 15:00:50|2492.98|2484.28|2491.69|2482.99|2493.14|2484.44|2490.68|2481.98|39
1643295660000|2022-01-27 15:01:00|2491.92|2483.22|2492.08|2483.38|2492.29|2483.59|2489.43|2480.73|40
1643295670000|2022-01-27 15:01:10|2492.38|2483.68|2491.2|2482.5|2492.67|2483.97|2490.1|2481.4|39
1643295680000|2022-01-27 15:01:20|2491.21|2482.51|2495.6|2486.9|2495.99|2487.29|2491.21|2482.51|36
1643295690000|2022-01-27 15:01:30|2494.89|2486.19|2493.89|2485.19|2495.03|2486.33|2493.32|2484.62|36
1643295700000|2022-01-27 15:01:40|2494.98|2486.28|2496.53|2487.83|2497.74|2489.04|2494.98|2486.28|38
1643295710000|2022-01-27 15:01:50|2496.42|2487.72|2495.56|2486.86|2497.67|2488.97|2495.34|2486.64|37
1643295720000|2022-01-27 15:02:00|2495.47|2486.77|2495.7|2487|2497.76|2489.06|2495.47|2486.77|36
1643295730000|2022-01-27 15:02:10|2497.16|2488.46|2493.61|2484.91|2497.16|2488.46|2493.61|2484.91|40
1643295740000|2022-01-27 15:02:20|2493.74|2485.04|2492.39|2483.69|2493.74|2485.04|2490.55|2481.85|38
1643295750000|2022-01-27 15:02:30|2492.38|2483.68|2492.35|2483.65|2493.68|2484.98|2492.32|2483.62|36
1643295760000|2022-01-27 15:02:40|2492.29|2483.59|2494.34|2485.64|2494.76|2486.06|2492.29|2483.59|38
1643295770000|2022-01-27 15:02:50|2494.31|2485.61|2495.17|2486.47|2495.17|2486.47|2493.62|2484.92|36
1643295780000|2022-01-27 15:03:00|2495.14|2486.44|2495.02|2486.32|2495.83|2487.13|2494.63|2485.93|33
1643295790000|2022-01-27 15:03:10|2494.88|2486.18|2494.22|2485.52|2495.72|2487.02|2494.08|2485.38|35
1643295800000|2022-01-27 15:03:20|2494.25|2485.55|2495.08|2486.38|2495.87|2487.17|2494.07|2485.37|38
1643295810000|2022-01-27 15:03:30|2495|2486.3|2496.34|2487.64|2496.6|2487.9|2494.94|2486.24|31
1643295820000|2022-01-27 15:03:40|2496.4|2487.7|2496.01|2487.31|2496.4|2487.7|2495.35|2486.65|32
1643295830000|2022-01-27 15:03:50|2495.35|2486.65|2494.28|2485.58|2496.09|2487.39|2494.28|2485.58|36
1643295840000|2022-01-27 15:04:00|2494.25|2485.55|2497.44|2488.74|2497.72|2489.02|2493.4|2484.7|35
1643295850000|2022-01-27 15:04:10|2497.16|2488.46|2503.51|2494.81|2503.74|2495.04|2497.11|2488.41|37
1643295860000|2022-01-27 15:04:20|2503.41|2494.71|2501.99|2493.29|2504.01|2495.31|2501.28|2492.58|35
1643295870000|2022-01-27 15:04:30|2502.46|2493.76|2504.2|2495.5|2506.06|2497.36|2501.64|2492.94|41
1643295880000|2022-01-27 15:04:40|2503.82|2495.12|2503.76|2495.06|2504.21|2495.51|2502.58|2493.88|38
1643295890000|2022-01-27 15:04:50|2503.81|2495.11|2507.09|2498.39|2507.14|2498.44|2503.66|2494.96|36
1643295900000|2022-01-27 15:05:00|2507.19|2498.49|2505.5|2496.8|2507.25|2498.55|2505.46|2496.76|38
1643295910000|2022-01-27 15:05:10|2505.39|2496.69|2506.97|2498.27|2506.99|2498.29|2502.52|2493.82|40
1643295920000|2022-01-27 15:05:20|2506.99|2498.29|2507.42|2498.72|2507.46|2498.76|2505.29|2496.59|40
1643295930000|2022-01-27 15:05:30|2507.34|2498.64|2504.51|2495.81|2507.5|2498.8|2504.51|2495.81|40
1643295940000|2022-01-27 15:05:40|2504.35|2495.65|2505.62|2496.92|2506.41|2497.71|2503.34|2494.64|39
1643295950000|2022-01-27 15:05:50|2505.02|2496.32|2505.1|2496.4|2505.93|2497.23|2504.64|2495.94|36
1643295960000|2022-01-27 15:06:00|2505.02|2496.32|2503.88|2495.18|2505.73|2497.03|2503.26|2494.56|35
1643295970000|2022-01-27 15:06:10|2503.97|2495.27|2503.73|2495.03|2506.48|2497.78|2503.5|2494.8|40
1643295980000|2022-01-27 15:06:20|2503.49|2494.79|2505.14|2496.44|2507.85|2499.15|2503.49|2494.79|38
1643295990000|2022-01-27 15:06:30|2504.9|2496.2|2503.63|2494.93|2505.33|2496.63|2503.17|2494.47|40
1643296000000|2022-01-27 15:06:40|2503.62|2494.92|2503.67|2494.97|2503.93|2495.23|2501.78|2493.08|36
1643296010000|2022-01-27 15:06:50|2503.52|2494.82|2504.04|2495.34|2504.06|2495.36|2502.74|2494.04|37
1643296020000|2022-01-27 15:07:00|2504.18|2495.48|2507.94|2499.24|2507.94|2499.24|2504.08|2495.38|36
1643296030000|2022-01-27 15:07:10|2507.92|2499.22|2505.04|2496.34|2507.98|2499.28|2505.04|2496.34|37
1643296040000|2022-01-27 15:07:20|2504.87|2496.17|2505.58|2496.88|2506.66|2497.96|2504.36|2495.66|39
1643296050000|2022-01-27 15:07:30|2505.59|2496.89|2506.6|2497.9|2506.65|2497.95|2505.4|2496.7|38
1643296060000|2022-01-27 15:07:40|2506.36|2497.66|2505.94|2497.24|2507.34|2498.64|2505.8|2497.1|34
1643296070000|2022-01-27 15:07:50|2505.53|2496.83|2505.19|2496.49|2505.62|2496.92|2503.74|2495.04|37
1643296080000|2022-01-27 15:08:00|2505.72|2497.02|2505.24|2496.54|2505.72|2497.02|2503.41|2494.71|39
1643296090000|2022-01-27 15:08:10|2504.73|2496.03|2506.54|2497.84|2506.63|2497.93|2503.96|2495.26|34
1643296100000|2022-01-27 15:08:20|2506.56|2497.86|2510.07|2501.37|2510.42|2501.72|2505.59|2496.89|38
1643296110000|2022-01-27 15:08:30|2510.28|2501.58|2510.18|2501.48|2512.3|2503.6|2510.18|2501.48|37
1643296120000|2022-01-27 15:08:40|2510.34|2501.64|2511.04|2502.34|2511.65|2502.95|2509.31|2500.61|39
1643296130000|2022-01-27 15:08:50|2511.25|2502.55|2511.4|2502.7|2511.93|2503.23|2510.46|2501.76|37
1643296140000|2022-01-27 15:09:00|2511.43|2502.73|2513.4|2504.7|2513.41|2504.71|2511.35|2502.65|38
1643296150000|2022-01-27 15:09:10|2513.43|2504.73|2512.4|2503.7|2514.1|2505.4|2512.19|2503.49|38
1643296160000|2022-01-27 15:09:20|2512.46|2503.76|2508.06|2499.36|2512.53|2503.83|2508.06|2499.36|38
1643296170000|2022-01-27 15:09:30|2508.05|2499.35|2511.24|2502.54|2511.93|2503.23|2507.94|2499.24|39
1643296180000|2022-01-27 15:09:40|2511.26|2502.56|2510.32|2501.62|2512.14|2503.44|2509.63|2500.93|38
1643296190000|2022-01-27 15:09:50|2510.15|2501.45|2508.04|2499.34|2510.15|2501.45|2507.94|2499.24|39
1643296200000|2022-01-27 15:10:00|2508.31|2499.61|2510.68|2501.98|2511.06|2502.36|2507.36|2498.66|38
1643296210000|2022-01-27 15:10:10|2512.74|2504.04|2511.4|2502.7|2517.2|2508.5|2511.4|2502.7|36
1643296220000|2022-01-27 15:10:20|2511.73|2503.03|2511.25|2502.55|2512.17|2503.47|2510.64|2501.94|39
1643296230000|2022-01-27 15:10:30|2511.32|2502.62|2514.82|2506.12|2515.14|2506.44|2511.32|2502.62|34
1643296240000|2022-01-27 15:10:40|2514.64|2505.94|2515.46|2506.76|2515.7|2507|2513.47|2504.77|33
1643296250000|2022-01-27 15:10:50|2515.73|2507.03|2517.93|2509.23|2518.06|2509.36|2515.73|2507.03|23
1643296260000|2022-01-27 15:11:00|2518.31|2509.61|2520.6|2511.9|2521.09|2512.39|2518.22|2509.52|40
1643296270000|2022-01-27 15:11:10|2520.65|2511.95|2520.95|2512.25|2521.13|2512.43|2518.97|2510.27|39
1643296280000|2022-01-27 15:11:20|2520.63|2511.93|2518.57|2509.87|2520.68|2511.98|2518.11|2509.41|38
1643296290000|2022-01-27 15:11:30|2519.18|2510.48|2521.61|2512.91|2522.37|2513.67|2519.18|2510.48|37
1643296300000|2022-01-27 15:11:40|2520.98|2512.28|2520.22|2511.52|2521.33|2512.63|2519.68|2510.98|33
1643296310000|2022-01-27 15:11:50|2520.43|2511.73|2520.54|2511.84|2520.9|2512.2|2519.62|2510.92|39
1643296320000|2022-01-27 15:12:00|2520.74|2512.04|2521.45|2512.75|2521.45|2512.75|2520.06|2511.36|36
1643296330000|2022-01-27 15:12:10|2521.43|2512.73|2519.76|2511.06|2521.43|2512.73|2519.37|2510.67|38
1643296340000|2022-01-27 15:12:20|2520.12|2511.42|2518.14|2509.44|2520.12|2511.42|2518.12|2509.42|40
1643296350000|2022-01-27 15:12:30|2518.18|2509.48|2519.7|2511|2519.7|2511|2517.95|2509.25|36
1643296360000|2022-01-27 15:12:40|2519.75|2511.05|2520.23|2511.53|2520.55|2511.85|2519.38|2510.68|38
1643296370000|2022-01-27 15:12:50|2520.24|2511.54|2518.05|2509.35|2520.7|2512|2518.05|2509.35|37
1643296380000|2022-01-27 15:13:00|2518.08|2509.38|2516.74|2508.04|2518.08|2509.38|2515.97|2507.27|39
1643296390000|2022-01-27 15:13:10|2516.89|2508.19|2519.02|2510.32|2519.02|2510.32|2516.78|2508.08|40
1643296400000|2022-01-27 15:13:20|2519.08|2510.38|2517.42|2508.72|2519.58|2510.88|2517.33|2508.63|38
1643296410000|2022-01-27 15:13:30|2517.47|2508.77|2518.53|2509.83|2519|2510.3|2517.17|2508.47|35
1643296420000|2022-01-27 15:13:40|2518.06|2509.36|2517.94|2509.24|2518.06|2509.36|2516.48|2507.78|33
1643296430000|2022-01-27 15:13:50|2517.96|2509.26|2518.12|2509.42|2519.33|2510.63|2517.46|2508.76|35
1643296440000|2022-01-27 15:14:00|2518.34|2509.64|2516.79|2508.09|2518.43|2509.73|2516.79|2508.09|38
1643296450000|2022-01-27 15:14:10|2516.41|2507.71|2519.17|2510.47|2519.17|2510.47|2516.3|2507.6|39
1643296460000|2022-01-27 15:14:20|2519.15|2510.45|2518.64|2509.94|2520.16|2511.46|2518.64|2509.94|37
1643296470000|2022-01-27 15:14:30|2519.29|2510.59|2518.54|2509.84|2519.91|2511.21|2518.54|2509.84|36
1643296480000|2022-01-27 15:14:40|2518.88|2510.18|2518.7|2510|2520.95|2512.25|2518.51|2509.81|36
1643296490000|2022-01-27 15:14:50|2518.69|2509.99|2520.01|2511.31|2520.18|2511.48|2518.69|2509.99|36
1643296500000|2022-01-27 15:15:00|2520.12|2511.42|2519.29|2510.59|2520.64|2511.94|2518.14|2509.44|40
1643296510000|2022-01-27 15:15:10|2518.82|2510.12|2520.2|2511.5|2520.2|2511.5|2517.9|2509.2|39
1643296520000|2022-01-27 15:15:20|2520.03|2511.33|2520.01|2511.31|2521.15|2512.45|2519.63|2510.93|38
1643296530000|2022-01-27 15:15:30|2519.82|2511.12|2520.57|2511.87|2521.01|2512.31|2518.87|2510.17|38
1643296540000|2022-01-27 15:15:40|2520.34|2511.64|2522.15|2513.45|2522.45|2513.75|2520.2|2511.5|30
1643296550000|2022-01-27 15:15:50|2522.19|2513.49|2522.36|2513.66|2522.56|2513.86|2521.46|2512.76|36
1643296560000|2022-01-27 15:16:00|2522.11|2513.41|2520.08|2511.38|2522.36|2513.66|2519.91|2511.21|39
1643296570000|2022-01-27 15:16:10|2520.48|2511.78|2518.61|2509.91|2520.89|2512.19|2518.27|2509.57|39
1643296580000|2022-01-27 15:16:20|2518.58|2509.88|2516.71|2508.01|2519.02|2510.32|2515.55|2506.85|38
1643296590000|2022-01-27 15:16:30|2516.58|2507.88|2517.03|2508.33|2517.97|2509.27|2516.48|2507.78|39
1643296600000|2022-01-27 15:16:40|2517.13|2508.43|2517.5|2508.8|2518.15|2509.45|2517.03|2508.33|39
1643296610000|2022-01-27 15:16:50|2517.06|2508.36|2515.86|2507.16|2517.06|2508.36|2515.46|2506.76|38
1643296620000|2022-01-27 15:17:00|2515.95|2507.25|2518.31|2509.61|2518.44|2509.74|2515.95|2507.25|40
1643296630000|2022-01-27 15:17:10|2518.33|2509.63|2515.99|2507.29|2518.33|2509.63|2515.94|2507.24|37
1643296640000|2022-01-27 15:17:20|2516.01|2507.31|2515.48|2506.78|2516.27|2507.57|2515.47|2506.77|37
1643296650000|2022-01-27 15:17:30|2515.44|2506.74|2516|2507.3|2517.19|2508.49|2515.19|2506.49|38
1643296660000|2022-01-27 15:17:40|2515.8|2507.1|2515.18|2506.48|2516.29|2507.59|2514.67|2505.97|38
1643296670000|2022-01-27 15:17:50|2515|2506.3|2511.18|2502.48|2515|2506.3|2510.64|2501.94|38
1643296680000|2022-01-27 15:18:00|2511.22|2502.52|2509.87|2501.17|2511.81|2503.11|2509.83|2501.13|37
1643296690000|2022-01-27 15:18:10|2510.07|2501.37|2509.34|2500.64|2511.27|2502.57|2509.32|2500.62|38
1643296700000|2022-01-27 15:18:20|2509.32|2500.62|2510.15|2501.45|2511.17|2502.47|2509.32|2500.62|38
1643296710000|2022-01-27 15:18:30|2510.12|2501.42|2509.79|2501.09|2510.64|2501.94|2507.96|2499.26|40
1643296720000|2022-01-27 15:18:40|2509.82|2501.12|2509.81|2501.11|2511|2502.3|2509.76|2501.06|36
1643296730000|2022-01-27 15:18:50|2509.74|2501.04|2511.09|2502.39|2511.09|2502.39|2509.21|2500.51|37
1643296740000|2022-01-27 15:19:00|2511.02|2502.32|2511.19|2502.49|2511.67|2502.97|2509.77|2501.07|37
1643296750000|2022-01-27 15:19:10|2510.65|2501.95|2511.5|2502.8|2511.55|2502.85|2509.35|2500.65|40
1643296760000|2022-01-27 15:19:20|2511.62|2502.92|2508.22|2499.52|2511.62|2502.92|2507.98|2499.28|39
1643296770000|2022-01-27 15:19:30|2508.15|2499.45|2508.21|2499.51|2508.62|2499.92|2507.24|2498.54|38
1643296780000|2022-01-27 15:19:40|2508.1|2499.4|2508.45|2499.75|2509.24|2500.54|2508.1|2499.4|35
1643296790000|2022-01-27 15:19:50|2508.44|2499.74|2508.33|2499.63|2508.7|2500|2508.02|2499.32|37
1643296800000|2022-01-27 15:20:00|2508.37|2499.67|2509.2|2500.5|2509.62|2500.92|2507.77|2499.07|36
1643296810000|2022-01-27 15:20:10|2509.22|2500.52|2509.71|2501.01|2509.84|2501.14|2508.99|2500.29|36
1643296820000|2022-01-27 15:20:20|2509.69|2500.99|2508.65|2499.95|2509.88|2501.18|2508.65|2499.95|35
1643296830000|2022-01-27 15:20:30|2508.74|2500.04|2508.81|2500.11|2509.21|2500.51|2508.16|2499.46|36
1643296840000|2022-01-27 15:20:40|2508.66|2499.96|2508.16|2499.46|2508.84|2500.14|2507.53|2498.83|30
1643296850000|2022-01-27 15:20:50|2508.26|2499.56|2507.38|2498.68|2508.28|2499.58|2506.79|2498.09|34
1643296860000|2022-01-27 15:21:00|2507.29|2498.59|2507.59|2498.89|2507.83|2499.13|2507.04|2498.34|39
1643296870000|2022-01-27 15:21:10|2507.65|2498.95|2507.1|2498.4|2507.65|2498.95|2506.25|2497.55|36
1643296880000|2022-01-27 15:21:20|2506.97|2498.27|2508.79|2500.09|2508.8|2500.1|2506.9|2498.2|36
1643296890000|2022-01-27 15:21:30|2508.63|2499.93|2509.42|2500.72|2509.64|2500.94|2508.42|2499.72|38
1643296900000|2022-01-27 15:21:40|2509.43|2500.73|2511.6|2502.9|2511.7|2503|2508.45|2499.75|38
1643296910000|2022-01-27 15:21:50|2511.31|2502.61|2511.63|2502.93|2511.66|2502.96|2510.53|2501.83|39
1643296920000|2022-01-27 15:22:00|2511.56|2502.86|2510.08|2501.38|2511.8|2503.1|2510.08|2501.38|35
1643296930000|2022-01-27 15:22:10|2511.03|2502.33|2510.7|2502|2511.71|2503.01|2510.07|2501.37|20
1643296940000|2022-01-27 15:22:20|2510.45|2501.75|2510.54|2501.84|2511.29|2502.59|2509.35|2500.65|30
1643296950000|2022-01-27 15:22:30|2509.81|2501.11|2509.52|2500.82|2510.35|2501.65|2508.9|2500.2|34
1643296960000|2022-01-27 15:22:40|2508.53|2499.83|2510.12|2501.42|2510.6|2501.9|2508.53|2499.83|32
1643296970000|2022-01-27 15:22:50|2510.04|2501.34|2510.88|2502.18|2511.02|2502.32|2509.73|2501.03|37
1643296980000|2022-01-27 15:23:00|2511.53|2502.83|2511.05|2502.35|2511.88|2503.18|2510.05|2501.35|28
1643296990000|2022-01-27 15:23:10|2510.97|2502.27|2511.96|2503.26|2513.59|2504.89|2510.69|2501.99|37
1643297000000|2022-01-27 15:23:20|2512.27|2503.57|2510.68|2501.98|2512.94|2504.24|2510.68|2501.98|31
1643297010000|2022-01-27 15:23:30|2510.69|2501.99|2507.12|2498.42|2510.79|2502.09|2507.12|2498.42|36
1643297020000|2022-01-27 15:23:40|2506.85|2498.15|2507.26|2498.56|2507.55|2498.85|2506.64|2497.94|38
1643297030000|2022-01-27 15:23:50|2507.24|2498.54|2507.23|2498.53|2508.61|2499.91|2506.7|2498|36
1643297040000|2022-01-27 15:24:00|2507.35|2498.65|2507.7|2499|2507.83|2499.13|2507.02|2498.32|38
1643297050000|2022-01-27 15:24:10|2507.73|2499.03|2505.85|2497.15|2508.43|2499.73|2505.79|2497.09|36
1643297060000|2022-01-27 15:24:20|2506.02|2497.32|2502.38|2493.68|2506.15|2497.45|2502.35|2493.65|40
1643297070000|2022-01-27 15:24:30|2501.99|2493.29|2503.29|2494.59|2503.59|2494.89|2501.99|2493.29|38
1643297080000|2022-01-27 15:24:40|2503.51|2494.81|2503.02|2494.32|2503.51|2494.81|2501.49|2492.79|38
1643297090000|2022-01-27 15:24:50|2502.96|2494.26|2502.18|2493.48|2504.15|2495.45|2501.13|2492.43|38
1643297100000|2022-01-27 15:25:00|2502.46|2493.76|2503.88|2495.18|2503.88|2495.18|2501.47|2492.77|40
1643297110000|2022-01-27 15:25:10|2504.06|2495.36|2502.72|2494.02|2504.44|2495.74|2501.91|2493.21|39
1643297120000|2022-01-27 15:25:20|2502.78|2494.08|2500.3|2491.6|2502.87|2494.17|2499.28|2490.58|38
1643297130000|2022-01-27 15:25:30|2500.45|2491.75|2498.07|2489.37|2500.74|2492.04|2498.07|2489.37|37
1643297140000|2022-01-27 15:25:40|2497.96|2489.26|2498.34|2489.64|2499.11|2490.41|2497.7|2489|39
1643297150000|2022-01-27 15:25:50|2498.4|2489.7|2496.92|2488.22|2498.46|2489.76|2496.92|2488.22|30
1643297160000|2022-01-27 15:26:00|2496.94|2488.24|2497.57|2488.87|2497.74|2489.04|2496.57|2487.87|33
1643297170000|2022-01-27 15:26:10|2497.53|2488.83|2497.2|2488.5|2497.68|2488.98|2496.96|2488.26|30
1643297180000|2022-01-27 15:26:20|2496.92|2488.22|2498.87|2490.17|2499.01|2490.31|2496.8|2488.1|34
1643297190000|2022-01-27 15:26:30|2498.67|2489.97|2499.05|2490.35|2499.13|2490.43|2497.97|2489.27|28
1643297200000|2022-01-27 15:26:40|2498.96|2490.26|2498.94|2490.24|2499.39|2490.69|2498.92|2490.22|26
1643297210000|2022-01-27 15:26:50|2498.84|2490.14|2498.96|2490.26|2499.11|2490.41|2498.43|2489.73|35
1643297220000|2022-01-27 15:27:00|2498.93|2490.23|2499.4|2490.7|2499.4|2490.7|2497.57|2488.87|35
1643297230000|2022-01-27 15:27:10|2499.38|2490.68|2498.94|2490.24|2499.38|2490.68|2497.69|2488.99|40
1643297240000|2022-01-27 15:27:20|2499.08|2490.38|2499.74|2491.04|2501.13|2492.43|2498.96|2490.26|32
1643297250000|2022-01-27 15:27:30|2499.76|2491.06|2497.43|2488.73|2499.76|2491.06|2497|2488.3|39
1643297260000|2022-01-27 15:27:40|2496.81|2488.11|2494.37|2485.67|2496.81|2488.11|2494.05|2485.35|37
1643297270000|2022-01-27 15:27:50|2494.13|2485.43|2493.83|2485.13|2494.81|2486.11|2493.76|2485.06|37
1643297280000|2022-01-27 15:28:00|2493.9|2485.2|2494.7|2486|2495.08|2486.38|2493.9|2485.2|38
1643297290000|2022-01-27 15:28:10|2494.83|2486.13|2492.03|2483.33|2495.06|2486.36|2491.55|2482.85|39
1643297300000|2022-01-27 15:28:20|2492.81|2484.11|2493.38|2484.68|2493.83|2485.13|2492.31|2483.61|38
1643297310000|2022-01-27 15:28:30|2493.34|2484.64|2493.17|2484.47|2494.59|2485.89|2492.6|2483.9|38
1643297320000|2022-01-27 15:28:40|2493.25|2484.55|2493.08|2484.38|2494.65|2485.95|2493.08|2484.38|33
1643297330000|2022-01-27 15:28:50|2493.11|2484.41|2493.88|2485.18|2493.88|2485.18|2492.96|2484.26|36
1643297340000|2022-01-27 15:29:00|2493.86|2485.16|2495.17|2486.47|2495.17|2486.47|2493.86|2485.16|23
1643297350000|2022-01-27 15:29:10|2495.28|2486.58|2494.43|2485.73|2495.43|2486.73|2494.34|2485.64|27
1643297360000|2022-01-27 15:29:20|2494.6|2485.9|2495.23|2486.53|2495.33|2486.63|2494.17|2485.47|29
1643297370000|2022-01-27 15:29:30|2495.22|2486.52|2493.33|2484.63|2495.6|2486.9|2493.33|2484.63|37
1643297380000|2022-01-27 15:29:40|2493.48|2484.78|2490.46|2481.76|2493.48|2484.78|2490.44|2481.74|40
1643297390000|2022-01-27 15:29:50|2490.4|2481.7|2486.98|2478.28|2492.42|2483.72|2485.65|2476.95|40
1643297400000|2022-01-27 15:30:00|2486.73|2478.03|2489.63|2480.93|2490.19|2481.49|2486.25|2477.55|40
1643297410000|2022-01-27 15:30:10|2489.68|2480.98|2487.28|2478.58|2489.73|2481.03|2486.93|2478.23|39
1643297420000|2022-01-27 15:30:20|2486.74|2478.04|2486.19|2477.49|2487.48|2478.78|2486.19|2477.49|40
1643297430000|2022-01-27 15:30:30|2486.65|2477.95|2483.02|2474.32|2486.65|2477.95|2482.09|2473.39|37
1643297440000|2022-01-27 15:30:40|2482.95|2474.25|2483.14|2474.44|2483.71|2475.01|2482.85|2474.15|39
1643297450000|2022-01-27 15:30:50|2483.19|2474.49|2484.39|2475.69|2484.41|2475.71|2482.98|2474.28|37
1643297460000|2022-01-27 15:31:00|2484.33|2475.63|2481.09|2472.39|2484.49|2475.79|2481.09|2472.39|38
1643297470000|2022-01-27 15:31:10|2481.28|2472.58|2482.81|2474.11|2483.11|2474.41|2481.28|2472.58|37
1643297480000|2022-01-27 15:31:20|2482.17|2473.47|2477.51|2468.81|2482.33|2473.63|2477.32|2468.62|40
1643297490000|2022-01-27 15:31:30|2478.06|2469.36|2479.41|2470.71|2479.41|2470.71|2477.61|2468.91|39
1643297500000|2022-01-27 15:31:40|2479.26|2470.56|2479.44|2470.74|2479.97|2471.27|2478.51|2469.81|38
1643297510000|2022-01-27 15:31:50|2479.33|2470.63|2479.57|2470.87|2479.9|2471.2|2479.08|2470.38|38
1643297520000|2022-01-27 15:32:00|2479.54|2470.84|2480.25|2471.55|2480.5|2471.8|2479.28|2470.58|38
1643297530000|2022-01-27 15:32:10|2480.17|2471.47|2481.23|2472.53|2481.64|2472.94|2479.1|2470.4|37
1643297540000|2022-01-27 15:32:20|2481.24|2472.54|2482.28|2473.58|2482.28|2473.58|2480.85|2472.15|36
1643297550000|2022-01-27 15:32:30|2482.19|2473.49|2482.29|2473.59|2482.71|2474.01|2481.22|2472.52|39
1643297560000|2022-01-27 15:32:40|2482.22|2473.52|2481.24|2472.54|2482.45|2473.75|2481.04|2472.34|35
1643297570000|2022-01-27 15:32:50|2481.35|2472.65|2483.49|2474.79|2484.69|2475.99|2481.33|2472.63|40
1643297580000|2022-01-27 15:33:00|2483.7|2475|2485.84|2477.14|2486.05|2477.35|2483.7|2475|30
1643297590000|2022-01-27 15:33:10|2485.79|2477.09|2486.05|2477.35|2486.83|2478.13|2485.79|2477.09|27
1643297600000|2022-01-27 15:33:20|2486.04|2477.34|2486|2477.3|2486.67|2477.97|2485.66|2476.96|26
1643297610000|2022-01-27 15:33:30|2485.84|2477.14|2486.3|2477.6|2486.57|2477.87|2484.91|2476.21|36
1643297620000|2022-01-27 15:33:40|2486.43|2477.73|2486.68|2477.98|2487.58|2478.88|2486.3|2477.6|36
1643297630000|2022-01-27 15:33:50|2486.85|2478.15|2487.9|2479.2|2488.05|2479.35|2486.81|2478.11|34
1643297640000|2022-01-27 15:34:00|2488.12|2479.42|2487.72|2479.02|2488.56|2479.86|2487|2478.3|40
1643297650000|2022-01-27 15:34:10|2487.19|2478.49|2487.66|2478.96|2488.33|2479.63|2486.85|2478.15|37
1643297660000|2022-01-27 15:34:20|2487.69|2478.99|2488.18|2479.48|2488.4|2479.7|2487.37|2478.67|30
1643297670000|2022-01-27 15:34:30|2488.55|2479.85|2490.45|2481.75|2491.27|2482.57|2488.55|2479.85|33
1643297680000|2022-01-27 15:34:40|2490.27|2481.57|2489.65|2480.95|2490.39|2481.69|2489.34|2480.64|38
1643297690000|2022-01-27 15:34:50|2489.9|2481.2|2490.54|2481.84|2490.64|2481.94|2489.74|2481.04|37
1643297700000|2022-01-27 15:35:00|2490.39|2481.69|2486.21|2477.51|2490.39|2481.69|2486.21|2477.51|38
1643297710000|2022-01-27 15:35:10|2486.35|2477.65|2486.67|2477.97|2486.67|2477.97|2485.98|2477.28|33
1643297720000|2022-01-27 15:35:20|2486.49|2477.79|2488.97|2480.27|2489.54|2480.84|2486.38|2477.68|36
1643297730000|2022-01-27 15:35:30|2488.92|2480.22|2487.02|2478.32|2488.92|2480.22|2486.07|2477.37|31
1643297740000|2022-01-27 15:35:40|2487.16|2478.46|2487.06|2478.36|2488.08|2479.38|2487.06|2478.36|36
1643297750000|2022-01-27 15:35:50|2487.23|2478.53|2489.31|2480.61|2490.24|2481.54|2487.23|2478.53|39
1643297760000|2022-01-27 15:36:00|2489.13|2480.43|2488.13|2479.43|2489.77|2481.07|2488.13|2479.43|36
1643297770000|2022-01-27 15:36:10|2488.03|2479.33|2487.94|2479.24|2489.52|2480.82|2487.69|2478.99|35
1643297780000|2022-01-27 15:36:20|2487.9|2479.2|2487.97|2479.27|2489.07|2480.37|2487.72|2479.02|38
1643297790000|2022-01-27 15:36:30|2487.78|2479.08|2487.98|2479.28|2488.37|2479.67|2487.67|2478.97|37
1643297800000|2022-01-27 15:36:40|2487.56|2478.86|2488.02|2479.32|2489.25|2480.55|2487.56|2478.86|39
1643297810000|2022-01-27 15:36:50|2488.05|2479.35|2487.81|2479.11|2488.46|2479.76|2487.28|2478.58|35
1643297820000|2022-01-27 15:37:00|2487.74|2479.04|2488.08|2479.38|2488.52|2479.82|2487.3|2478.6|34
1643297830000|2022-01-27 15:37:10|2488.26|2479.56|2487.56|2478.86|2488.26|2479.56|2486.86|2478.16|38
1643297840000|2022-01-27 15:37:20|2487.34|2478.64|2488.29|2479.59|2488.3|2479.6|2486.9|2478.2|39
1643297850000|2022-01-27 15:37:30|2488.28|2479.58|2486.12|2477.42|2488.28|2479.58|2486.12|2477.42|37
1643297860000|2022-01-27 15:37:40|2486.1|2477.4|2483.89|2475.19|2486.22|2477.52|2483.89|2475.19|39
1643297870000|2022-01-27 15:37:50|2483.99|2475.29|2484.89|2476.19|2485.13|2476.43|2483.58|2474.88|39
1643297880000|2022-01-27 15:38:00|2484.86|2476.16|2486.83|2478.13|2486.83|2478.13|2483.59|2474.89|35
1643297890000|2022-01-27 15:38:10|2486.86|2478.16|2487.79|2479.09|2488.3|2479.6|2486.86|2478.16|40
1643297900000|2022-01-27 15:38:20|2488.06|2479.36|2487.77|2479.07|2488.06|2479.36|2485.89|2477.19|37
1643297910000|2022-01-27 15:38:30|2487.9|2479.2|2486.43|2477.73|2487.95|2479.25|2486.42|2477.72|36
1643297920000|2022-01-27 15:38:40|2486.53|2477.83|2487.95|2479.25|2488.01|2479.31|2486.2|2477.5|34
1643297930000|2022-01-27 15:38:50|2487.97|2479.27|2487.28|2478.58|2488.07|2479.37|2487.28|2478.58|35
1643297940000|2022-01-27 15:39:00|2487.29|2478.59|2483.79|2475.09|2487.29|2478.59|2483.79|2475.09|35
1643297950000|2022-01-27 15:39:10|2484.85|2476.15|2479.3|2470.6|2484.85|2476.15|2479.3|2470.6|37
1643297960000|2022-01-27 15:39:20|2479.15|2470.45|2479.61|2470.91|2479.83|2471.13|2478.84|2470.14|38
1643297970000|2022-01-27 15:39:30|2479.57|2470.87|2479.26|2470.56|2480.19|2471.49|2478.94|2470.24|38
1643297980000|2022-01-27 15:39:40|2478.92|2470.22|2479.76|2471.06|2479.76|2471.06|2478.92|2470.22|32
1643297990000|2022-01-27 15:39:50|2479.3|2470.6|2480.52|2471.82|2481.92|2473.22|2479.3|2470.6|39
1643298000000|2022-01-27 15:40:00|2480.64|2471.94|2479.28|2470.58|2481.87|2473.17|2479.12|2470.42|36
1643298010000|2022-01-27 15:40:10|2478.91|2470.21|2480.72|2472.02|2480.96|2472.26|2478.57|2469.87|37
1643298020000|2022-01-27 15:40:20|2480.62|2471.92|2481.04|2472.34|2481.24|2472.54|2480.01|2471.31|35
1643298030000|2022-01-27 15:40:30|2480.97|2472.27|2480.28|2471.58|2481.43|2472.73|2479.46|2470.76|38
1643298040000|2022-01-27 15:40:40|2480.37|2471.67|2479.63|2470.93|2480.73|2472.03|2479.12|2470.42|38
1643298050000|2022-01-27 15:40:50|2479.65|2470.95|2480.51|2471.81|2480.79|2472.09|2479.02|2470.32|37
1643298060000|2022-01-27 15:41:00|2480.29|2471.59|2480.75|2472.05|2481.22|2472.52|2479.98|2471.28|38
1643298070000|2022-01-27 15:41:10|2480.8|2472.1|2481.06|2472.36|2481.69|2472.99|2480.7|2472|34
1643298080000|2022-01-27 15:41:20|2481.01|2472.31|2480.42|2471.72|2481.14|2472.44|2479.59|2470.89|27
1643298090000|2022-01-27 15:41:30|2480.45|2471.75|2481.1|2472.4|2481.16|2472.46|2479.84|2471.14|32
1643298100000|2022-01-27 15:41:40|2481.15|2472.45|2481.2|2472.5|2481.2|2472.5|2480.37|2471.67|37
1643298110000|2022-01-27 15:41:50|2481.32|2472.62|2481.5|2472.8|2481.58|2472.88|2480.73|2472.03|32
1643298120000|2022-01-27 15:42:00|2481.54|2472.84|2483.35|2474.65|2483.35|2474.65|2481.35|2472.65|32
1643298130000|2022-01-27 15:42:10|2483.23|2474.53|2486.65|2477.95|2486.65|2477.95|2483.07|2474.37|37
1643298140000|2022-01-27 15:42:20|2485.52|2476.82|2486.16|2477.46|2486.45|2477.75|2485.52|2476.82|39
1643298150000|2022-01-27 15:42:30|2486.21|2477.51|2485.98|2477.28|2486.89|2478.19|2484.6|2475.9|39
1643298160000|2022-01-27 15:42:40|2485.95|2477.25|2483.44|2474.74|2485.99|2477.29|2482.77|2474.07|37
1643298170000|2022-01-27 15:42:50|2483.64|2474.94|2485.35|2476.65|2485.51|2476.81|2482.74|2474.04|37
1643298180000|2022-01-27 15:43:00|2485.33|2476.63|2485.56|2476.86|2485.68|2476.98|2484.7|2476|39
1643298190000|2022-01-27 15:43:10|2485.58|2476.88|2484.72|2476.02|2485.72|2477.02|2484.47|2475.77|37
1643298200000|2022-01-27 15:43:20|2484.71|2476.01|2486.42|2477.72|2486.43|2477.73|2483.92|2475.22|37
1643298210000|2022-01-27 15:43:30|2486.44|2477.74|2485.74|2477.04|2486.57|2477.87|2485.23|2476.53|36
1643298220000|2022-01-27 15:43:40|2485.8|2477.1|2487.7|2479|2487.7|2479|2485.8|2477.1|36
1643298230000|2022-01-27 15:43:50|2487.68|2478.98|2488.28|2479.58|2488.33|2479.63|2487.37|2478.67|30
1643298240000|2022-01-27 15:44:00|2488.33|2479.63|2486.9|2478.2|2488.65|2479.95|2486.9|2478.2|32
1643298250000|2022-01-27 15:44:10|2486.92|2478.22|2485.99|2477.29|2486.92|2478.22|2484.88|2476.18|38
1643298260000|2022-01-27 15:44:20|2485.96|2477.26|2488.88|2480.18|2488.9|2480.2|2485.96|2477.26|34
1643298270000|2022-01-27 15:44:30|2488.65|2479.95|2488.96|2480.26|2490.02|2481.32|2488.34|2479.64|39
1643298280000|2022-01-27 15:44:40|2488.94|2480.24|2489.85|2481.15|2489.86|2481.16|2488.82|2480.12|36
1643298290000|2022-01-27 15:44:50|2490|2481.3|2489.54|2480.84|2490|2481.3|2488.8|2480.1|33
1643298300000|2022-01-27 15:45:00|2489.43|2480.73|2489.56|2480.86|2490.33|2481.63|2489.17|2480.47|38
1643298310000|2022-01-27 15:45:10|2489.36|2480.66|2488.61|2479.91|2489.75|2481.05|2488.16|2479.46|31
1643298320000|2022-01-27 15:45:20|2488.47|2479.77|2486.94|2478.24|2488.47|2479.77|2486.08|2477.38|37
1643298330000|2022-01-27 15:45:30|2486.22|2477.52|2487.26|2478.56|2487.36|2478.66|2486.22|2477.52|35
1643298340000|2022-01-27 15:45:40|2487.29|2478.59|2488.61|2479.91|2489.17|2480.47|2487.07|2478.37|37
1643298350000|2022-01-27 15:45:50|2488.73|2480.03|2488.36|2479.66|2488.73|2480.03|2487.85|2479.15|33
1643298360000|2022-01-27 15:46:00|2488.37|2479.67|2486.23|2477.53|2488.47|2479.77|2486|2477.3|34
1643298370000|2022-01-27 15:46:10|2486.18|2477.48|2486.5|2477.8|2487.16|2478.46|2485.54|2476.84|36
1643298380000|2022-01-27 15:46:20|2486.52|2477.82|2487.77|2479.07|2488.09|2479.39|2486.22|2477.52|39
1643298390000|2022-01-27 15:46:30|2487.7|2479|2489.71|2481.01|2489.71|2481.01|2487.39|2478.69|39
1643298400000|2022-01-27 15:46:40|2489.44|2480.74|2487.4|2478.7|2489.45|2480.75|2487.4|2478.7|39
1643298410000|2022-01-27 15:46:50|2487.39|2478.69|2487.89|2479.19|2488.51|2479.81|2486.87|2478.17|39
1643298420000|2022-01-27 15:47:00|2487.73|2479.03|2489.83|2481.13|2490.7|2482|2487.61|2478.91|40
1643298430000|2022-01-27 15:47:10|2489.82|2481.12|2489.3|2480.6|2490.04|2481.34|2489.03|2480.33|35
1643298440000|2022-01-27 15:47:20|2489.2|2480.5|2488.39|2479.69|2489.2|2480.5|2487.53|2478.83|40
1643298450000|2022-01-27 15:47:30|2488.43|2479.73|2489.01|2480.31|2489.01|2480.31|2487.9|2479.2|35
1643298460000|2022-01-27 15:47:40|2488.78|2480.08|2488.52|2479.82|2488.96|2480.26|2488.12|2479.42|37
1643298470000|2022-01-27 15:47:50|2488.49|2479.79|2486.9|2478.2|2488.67|2479.97|2486.24|2477.54|24
1643298480000|2022-01-27 15:48:00|2486.85|2478.15|2484.68|2475.98|2486.85|2478.15|2483.63|2474.93|24
1643298490000|2022-01-27 15:48:10|2484.64|2475.94|2482.01|2473.31|2484.64|2475.94|2481.84|2473.14|34
1643298500000|2022-01-27 15:48:20|2481.45|2472.75|2481.59|2472.89|2481.68|2472.98|2481.17|2472.47|38
1643298510000|2022-01-27 15:48:30|2481.51|2472.81|2481.24|2472.54|2481.81|2473.11|2480.09|2471.39|35
1643298520000|2022-01-27 15:48:40|2481.23|2472.53|2479.24|2470.54|2481.23|2472.53|2479.01|2470.31|39
1643298530000|2022-01-27 15:48:50|2479.21|2470.51|2475.01|2466.31|2479.74|2471.04|2474.82|2466.12|38
1643298540000|2022-01-27 15:49:00|2474.93|2466.23|2473.51|2464.81|2475.52|2466.82|2472.05|2463.35|38
1643298550000|2022-01-27 15:49:10|2473.06|2464.36|2473.09|2464.39|2473.43|2464.73|2472|2463.3|39
1643298560000|2022-01-27 15:49:20|2473.11|2464.41|2472.6|2463.9|2473.14|2464.44|2472.18|2463.48|37
1643298570000|2022-01-27 15:49:30|2472.64|2463.94|2473.77|2465.07|2474.33|2465.63|2472.59|2463.89|39
1643298580000|2022-01-27 15:49:40|2474.47|2465.77|2474.67|2465.97|2475.32|2466.62|2473.73|2465.03|36
1643298590000|2022-01-27 15:49:50|2473.73|2465.03|2474.56|2465.86|2474.6|2465.9|2473.3|2464.6|38
1643298600000|2022-01-27 15:50:00|2474.52|2465.82|2477.63|2468.93|2477.63|2468.93|2473.27|2464.57|38
1643298610000|2022-01-27 15:50:10|2477.75|2469.05|2474.54|2465.84|2477.75|2469.05|2474.47|2465.77|38
1643298620000|2022-01-27 15:50:20|2474.45|2465.75|2475.76|2467.06|2475.76|2467.06|2473.71|2465.01|40
1643298630000|2022-01-27 15:50:30|2475.75|2467.05|2475.03|2466.33|2476.06|2467.36|2474.73|2466.03|37
1643298640000|2022-01-27 15:50:40|2475.15|2466.45|2473.42|2464.72|2475.48|2466.78|2472.76|2464.06|37
1643298650000|2022-01-27 15:50:50|2473.45|2464.75|2472.67|2463.97|2473.69|2464.99|2472.17|2463.47|36
1643298660000|2022-01-27 15:51:00|2472.66|2463.96|2473.69|2464.99|2474.3|2465.6|2472.33|2463.63|30
1643298670000|2022-01-27 15:51:10|2473.8|2465.1|2475.1|2466.4|2475.1|2466.4|2473.23|2464.53|35
1643298680000|2022-01-27 15:51:20|2474.93|2466.23|2474.42|2465.72|2475.1|2466.4|2474.24|2465.54|39
1643298690000|2022-01-27 15:51:30|2474.37|2465.67|2475.4|2466.7|2475.4|2466.7|2474.36|2465.66|34
1643298700000|2022-01-27 15:51:40|2475.32|2466.62|2476.22|2467.52|2476.22|2467.52|2474.96|2466.26|38
1643298710000|2022-01-27 15:51:50|2476.35|2467.65|2473.96|2465.26|2476.62|2467.92|2473.96|2465.26|38
1643298720000|2022-01-27 15:52:00|2473.87|2465.17|2475.17|2466.47|2475.74|2467.04|2473.43|2464.73|36
1643298730000|2022-01-27 15:52:10|2475.16|2466.46|2473.51|2464.81|2475.16|2466.46|2473.33|2464.63|37
1643298740000|2022-01-27 15:52:20|2473.52|2464.82|2474.39|2465.69|2474.61|2465.91|2473.21|2464.51|35
1643298750000|2022-01-27 15:52:30|2474.46|2465.76|2473.61|2464.91|2474.66|2465.96|2473.56|2464.86|35
1643298760000|2022-01-27 15:52:40|2473.56|2464.86|2473.79|2465.09|2474.25|2465.55|2473.36|2464.66|33
1643298770000|2022-01-27 15:52:50|2473.77|2465.07|2472.52|2463.82|2473.77|2465.07|2472.52|2463.82|37
1643298780000|2022-01-27 15:53:00|2472.56|2463.86|2468.8|2460.1|2473.1|2464.4|2468.8|2460.1|36
1643298790000|2022-01-27 15:53:10|2468.89|2460.19|2469.19|2460.49|2469.85|2461.15|2468.78|2460.08|35
1643298800000|2022-01-27 15:53:20|2469.28|2460.58|2467.44|2458.74|2471.35|2462.65|2467.02|2458.32|36
1643298810000|2022-01-27 15:53:30|2467.66|2458.96|2467.71|2459.01|2467.95|2459.25|2467.13|2458.43|36
1643298820000|2022-01-27 15:53:40|2467.1|2458.4|2467.06|2458.36|2467.71|2459.01|2466.44|2457.74|38
1643298830000|2022-01-27 15:53:50|2466.99|2458.29|2467.54|2458.84|2467.61|2458.91|2466.67|2457.97|40
1643298840000|2022-01-27 15:54:00|2467.59|2458.89|2467.6|2458.9|2468.76|2460.06|2466.89|2458.19|37
1643298850000|2022-01-27 15:54:10|2467.58|2458.88|2467.17|2458.47|2467.58|2458.88|2466.11|2457.41|40
1643298860000|2022-01-27 15:54:20|2467.08|2458.38|2468.06|2459.36|2468.47|2459.77|2467.06|2458.36|39
1643298870000|2022-01-27 15:54:30|2468.35|2459.65|2469.36|2460.66|2469.67|2460.97|2468.28|2459.58|34
1643298880000|2022-01-27 15:54:40|2469.31|2460.61|2469.73|2461.03|2469.87|2461.17|2469.08|2460.38|37
1643298890000|2022-01-27 15:54:50|2469.7|2461|2468.87|2460.17|2469.74|2461.04|2468.48|2459.78|33
1643298900000|2022-01-27 15:55:00|2468.86|2460.16|2469.5|2460.8|2469.8|2461.1|2468.72|2460.02|36
1643298910000|2022-01-27 15:55:10|2469.57|2460.87|2472.38|2463.68|2472.38|2463.68|2469.57|2460.87|36
1643298920000|2022-01-27 15:55:20|2472.28|2463.58|2472.11|2463.41|2472.81|2464.11|2471.71|2463.01|32
1643298930000|2022-01-27 15:55:30|2471.97|2463.27|2470.87|2462.17|2472.66|2463.96|2470.81|2462.11|33
1643298940000|2022-01-27 15:55:40|2470.99|2462.29|2470.48|2461.78|2470.99|2462.29|2469.27|2460.57|36
1643298950000|2022-01-27 15:55:50|2470.92|2462.22|2471.56|2462.86|2471.56|2462.86|2470.04|2461.34|37
1643298960000|2022-01-27 15:56:00|2471.49|2462.79|2473.13|2464.43|2473.46|2464.76|2470.96|2462.26|34
1643298970000|2022-01-27 15:56:10|2473.25|2464.55|2473.04|2464.34|2473.5|2464.8|2472.96|2464.26|31
1643298980000|2022-01-27 15:56:20|2473.14|2464.44|2474.54|2465.84|2474.54|2465.84|2473.14|2464.44|35
1643298990000|2022-01-27 15:56:30|2474.55|2465.85|2473.7|2465|2474.92|2466.22|2473.23|2464.53|37
1643299000000|2022-01-27 15:56:40|2473.82|2465.12|2474.27|2465.57|2474.47|2465.77|2473.61|2464.91|30
1643299010000|2022-01-27 15:56:50|2474.43|2465.73|2475.29|2466.59|2475.47|2466.77|2474.38|2465.68|33
1643299020000|2022-01-27 15:57:00|2475.27|2466.57|2476.31|2467.61|2477.15|2468.45|2475.27|2466.57|31
1643299030000|2022-01-27 15:57:10|2476.35|2467.65|2476.41|2467.71|2477.82|2469.12|2476.16|2467.46|27
1643299040000|2022-01-27 15:57:20|2476.16|2467.46|2479.22|2470.52|2479.22|2470.52|2476.16|2467.46|29
1643299050000|2022-01-27 15:57:30|2480.26|2471.56|2483.24|2474.54|2484.91|2476.21|2480.14|2471.44|36
1643299060000|2022-01-27 15:57:40|2483.18|2474.48|2484.38|2475.68|2485.12|2476.42|2483.18|2474.48|31
1643299070000|2022-01-27 15:57:50|2483.98|2475.28|2482.51|2473.81|2483.98|2475.28|2482.4|2473.7|37
1643299080000|2022-01-27 15:58:00|2482.43|2473.73|2482.35|2473.65|2482.62|2473.92|2480.97|2472.27|38
1643299090000|2022-01-27 15:58:10|2482.87|2474.17|2484.58|2475.88|2484.58|2475.88|2482.87|2474.17|39
1643299100000|2022-01-27 15:58:20|2484.49|2475.79|2485.24|2476.54|2485.87|2477.17|2484.49|2475.79|39
1643299110000|2022-01-27 15:58:30|2485.26|2476.56|2485.66|2476.96|2485.66|2476.96|2485.13|2476.43|35
1643299120000|2022-01-27 15:58:40|2485.57|2476.87|2485.67|2476.97|2485.81|2477.11|2485.4|2476.7|38
1643299130000|2022-01-27 15:58:50|2485.65|2476.95|2485.06|2476.36|2485.8|2477.1|2484.65|2475.95|37
1643299140000|2022-01-27 15:59:00|2485.02|2476.32|2486.21|2477.51|2486.34|2477.64|2484.82|2476.12|35
1643299150000|2022-01-27 15:59:10|2486.25|2477.55|2485.36|2476.66|2486.32|2477.62|2484.52|2475.82|36
1643299160000|2022-01-27 15:59:20|2485.06|2476.36|2485.08|2476.38|2485.58|2476.88|2484.73|2476.03|36
1643299170000|2022-01-27 15:59:30|2485.26|2476.56|2484.31|2475.61|2485.26|2476.56|2484.19|2475.49|37
1643299180000|2022-01-27 15:59:40|2484.19|2475.49|2484.69|2475.99|2485.14|2476.44|2484.09|2475.39|38
1643299190000|2022-01-27 15:59:50|2484.68|2475.98|2484.68|2475.98|2484.82|2476.12|2483.83|2475.13|31
1643299200000|2022-01-27 16:00:00|2484.67|2475.97|2486.81|2478.11|2486.81|2478.11|2484.67|2475.97|33
1643299210000|2022-01-27 16:00:10|2486.78|2478.08|2487.53|2478.83|2487.53|2478.83|2486.71|2478.01|32
1643299220000|2022-01-27 16:00:20|2487.47|2478.77|2489.21|2480.51|2489.61|2480.91|2487.47|2478.77|32
1643299230000|2022-01-27 16:00:30|2489.06|2480.36|2487.28|2478.58|2489.22|2480.52|2487.28|2478.58|39
1643299240000|2022-01-27 16:00:40|2487.27|2478.57|2484.71|2476.01|2487.33|2478.63|2483.74|2475.04|37
1643299250000|2022-01-27 16:00:50|2484.65|2475.95|2484.39|2475.69|2484.65|2475.95|2484.17|2475.47|34
1643299260000|2022-01-27 16:01:00|2484.1|2475.4|2484.68|2475.98|2484.76|2476.06|2483.3|2474.6|39
1643299270000|2022-01-27 16:01:10|2484.67|2475.97|2484.26|2475.56|2484.96|2476.26|2483.9|2475.2|34
1643299280000|2022-01-27 16:01:20|2484.13|2475.43|2485.33|2476.63|2485.33|2476.63|2484.07|2475.37|39
1643299290000|2022-01-27 16:01:30|2484.68|2475.98|2486.12|2477.42|2486.12|2477.42|2484.68|2475.98|29
1643299300000|2022-01-27 16:01:40|2486.17|2477.47|2485.94|2477.24|2486.17|2477.47|2485.34|2476.64|34
1643299310000|2022-01-27 16:01:50|2485.86|2477.16|2485.28|2476.58|2486.08|2477.38|2485.28|2476.58|31
1643299320000|2022-01-27 16:02:00|2485.41|2476.71|2484.52|2475.82|2485.66|2476.96|2484.42|2475.72|39
1643299330000|2022-01-27 16:02:10|2484.51|2475.81|2485.21|2476.51|2485.21|2476.51|2482.93|2474.23|37
1643299340000|2022-01-27 16:02:20|2485|2476.3|2483.65|2474.95|2485.11|2476.41|2483.59|2474.89|35
1643299350000|2022-01-27 16:02:30|2483.76|2475.06|2482.53|2473.83|2483.77|2475.07|2482.36|2473.66|34
1643299360000|2022-01-27 16:02:40|2482.49|2473.79|2482.47|2473.77|2482.68|2473.98|2481.34|2472.64|34
1643299370000|2022-01-27 16:02:50|2482.54|2473.84|2482.13|2473.43|2482.66|2473.96|2481.97|2473.27|34
1643299380000|2022-01-27 16:03:00|2482.09|2473.39|2482.47|2473.77|2482.58|2473.88|2481.99|2473.29|29
1643299390000|2022-01-27 16:03:10|2482.46|2473.76|2481.4|2472.7|2482.62|2473.92|2481.4|2472.7|36
1643299400000|2022-01-27 16:03:20|2481.46|2472.76|2483.63|2474.93|2483.64|2474.94|2481.38|2472.68|31
1643299410000|2022-01-27 16:03:30|2483.75|2475.05|2483.47|2474.77|2484.23|2475.53|2483.47|2474.77|32
1643299420000|2022-01-27 16:03:40|2483.52|2474.82|2483.47|2474.77|2484|2475.3|2483.47|2474.77|31
1643299430000|2022-01-27 16:03:50|2483.49|2474.79|2483.56|2474.86|2483.93|2475.23|2483.49|2474.79|39
1643299440000|2022-01-27 16:04:00|2483.58|2474.88|2484.97|2476.27|2485.02|2476.32|2483.56|2474.86|34
1643299450000|2022-01-27 16:04:10|2484.99|2476.29|2482.35|2473.65|2485.41|2476.71|2482.32|2473.62|36
1643299460000|2022-01-27 16:04:20|2482.83|2474.13|2480.6|2471.9|2482.84|2474.14|2480.6|2471.9|33
1643299470000|2022-01-27 16:04:30|2480.86|2472.16|2480.99|2472.29|2481.67|2472.97|2480.79|2472.09|33
1643299480000|2022-01-27 16:04:40|2480.81|2472.11|2483.93|2475.23|2484|2475.3|2480.75|2472.05|39
1643299490000|2022-01-27 16:04:50|2483.54|2474.84|2483.76|2475.06|2484.23|2475.53|2483.06|2474.36|35
1643299500000|2022-01-27 16:05:00|2483.74|2475.04|2480.9|2472.2|2484.23|2475.53|2480.9|2472.2|37
1643299510000|2022-01-27 16:05:10|2480.92|2472.22|2481.25|2472.55|2481.38|2472.68|2480.71|2472.01|36
1643299520000|2022-01-27 16:05:20|2481.8|2473.1|2480.97|2472.27|2481.8|2473.1|2480.87|2472.17|19
1643299530000|2022-01-27 16:05:30|2481.06|2472.36|2479.51|2470.81|2481.06|2472.36|2479.33|2470.63|35
1643299540000|2022-01-27 16:05:40|2479.45|2470.75|2476.83|2468.13|2479.45|2470.75|2476.83|2468.13|37
1643299550000|2022-01-27 16:05:50|2476.81|2468.11|2476.68|2467.98|2477.89|2469.19|2475.97|2467.27|37
1643299560000|2022-01-27 16:06:00|2476.4|2467.7|2477.55|2468.85|2477.58|2468.88|2476.32|2467.62|38
1643299570000|2022-01-27 16:06:10|2477.59|2468.89|2475.91|2467.21|2477.59|2468.89|2475.03|2466.33|37
1643299580000|2022-01-27 16:06:20|2476.2|2467.5|2475.78|2467.08|2477.53|2468.83|2475.57|2466.87|35
1643299590000|2022-01-27 16:06:30|2475.62|2466.92|2475.43|2466.73|2475.88|2467.18|2474.89|2466.19|38
1643299600000|2022-01-27 16:06:40|2475.41|2466.71|2475.44|2466.74|2475.86|2467.16|2474.84|2466.14|35
1643299610000|2022-01-27 16:06:50|2475.37|2466.67|2475.29|2466.59|2475.64|2466.94|2475.16|2466.46|38
1643299620000|2022-01-27 16:07:00|2475.49|2466.79|2474.87|2466.17|2476.41|2467.71|2474.82|2466.12|34
1643299630000|2022-01-27 16:07:10|2475.01|2466.31|2473.3|2464.6|2475.25|2466.55|2473.24|2464.54|35
1643299640000|2022-01-27 16:07:20|2473.16|2464.46|2472.67|2463.97|2473.65|2464.95|2471.96|2463.26|35
1643299650000|2022-01-27 16:07:30|2471.95|2463.25|2471.48|2462.78|2471.95|2463.25|2469.98|2461.28|33
1643299660000|2022-01-27 16:07:40|2471.63|2462.93|2468.85|2460.15|2471.63|2462.93|2468.85|2460.15|31
1643299670000|2022-01-27 16:07:50|2469.45|2460.75|2464.71|2456.01|2469.45|2460.75|2464.15|2455.45|35
1643299680000|2022-01-27 16:08:00|2464.61|2455.91|2461.02|2452.32|2464.85|2456.15|2460.26|2451.56|38
1643299690000|2022-01-27 16:08:10|2461.24|2452.54|2460.23|2451.53|2461.32|2452.62|2458.8|2450.1|32
1643299700000|2022-01-27 16:08:20|2459.82|2451.12|2461.96|2453.26|2462.38|2453.68|2459.78|2451.08|36
1643299710000|2022-01-27 16:08:30|2461.97|2453.27|2460.4|2451.7|2462.43|2453.73|2459.39|2450.69|35
1643299720000|2022-01-27 16:08:40|2460.27|2451.57|2459.23|2450.53|2460.4|2451.7|2458.37|2449.67|34
1643299730000|2022-01-27 16:08:50|2459.41|2450.71|2461.33|2452.63|2461.4|2452.7|2459.41|2450.71|38
1643299740000|2022-01-27 16:09:00|2461.26|2452.56|2461.23|2452.53|2461.3|2452.6|2460.11|2451.41|38
1643299750000|2022-01-27 16:09:10|2461.24|2452.54|2461.78|2453.08|2461.83|2453.13|2460.93|2452.23|36
1643299760000|2022-01-27 16:09:20|2461.79|2453.09|2462.2|2453.5|2462.78|2454.08|2461.03|2452.33|37
1643299770000|2022-01-27 16:09:30|2462.11|2453.41|2462.67|2453.97|2463.16|2454.46|2461.91|2453.21|39
1643299780000|2022-01-27 16:09:40|2462.38|2453.68|2462.47|2453.77|2463.23|2454.53|2462.08|2453.38|37
1643299790000|2022-01-27 16:09:50|2462.36|2453.66|2460.39|2451.69|2462.36|2453.66|2459.86|2451.16|37
1643299800000|2022-01-27 16:10:00|2460.41|2451.71|2461.88|2453.18|2462.59|2453.89|2460.41|2451.71|37
1643299810000|2022-01-27 16:10:10|2461.84|2453.14|2464.74|2456.04|2464.74|2456.04|2461.3|2452.6|38
1643299820000|2022-01-27 16:10:20|2464.8|2456.1|2464.36|2455.66|2465.1|2456.4|2463.38|2454.68|37
1643299830000|2022-01-27 16:10:30|2464.4|2455.7|2464|2455.3|2464.44|2455.74|2463.46|2454.76|32
1643299840000|2022-01-27 16:10:40|2463.96|2455.26|2465.37|2456.67|2465.45|2456.75|2463.75|2455.05|32
1643299850000|2022-01-27 16:10:50|2465.54|2456.84|2466.07|2457.37|2466.55|2457.85|2465.37|2456.67|31
1643299860000|2022-01-27 16:11:00|2465.9|2457.2|2468.2|2459.5|2468.22|2459.52|2465.76|2457.06|38
1643299870000|2022-01-27 16:11:10|2468.4|2459.7|2470.68|2461.98|2470.82|2462.12|2468.2|2459.5|38
1643299880000|2022-01-27 16:11:20|2470.64|2461.94|2471.65|2462.95|2471.65|2462.95|2470.48|2461.78|33
1643299890000|2022-01-27 16:11:30|2471.63|2462.93|2473.62|2464.92|2473.62|2464.92|2470.54|2461.84|40
1643299900000|2022-01-27 16:11:40|2473.41|2464.71|2474.09|2465.39|2474.57|2465.87|2473.38|2464.68|39
1643299910000|2022-01-27 16:11:50|2474.04|2465.34|2472.03|2463.33|2474.17|2465.47|2472.03|2463.33|37
1643299920000|2022-01-27 16:12:00|2471.75|2463.05|2469.97|2461.27|2471.92|2463.22|2469.87|2461.17|37
1643299930000|2022-01-27 16:12:10|2469.59|2460.89|2469.72|2461.02|2470.03|2461.33|2468.84|2460.14|35
1643299940000|2022-01-27 16:12:20|2469.53|2460.83|2472.34|2463.64|2472.34|2463.64|2469.43|2460.73|37
1643299950000|2022-01-27 16:12:30|2472.24|2463.54|2472.26|2463.56|2472.56|2463.86|2471.92|2463.22|33
1643299960000|2022-01-27 16:12:40|2472.34|2463.64|2472.18|2463.48|2472.62|2463.92|2471.14|2462.44|37
1643299970000|2022-01-27 16:12:50|2471.91|2463.21|2471.96|2463.26|2472.1|2463.4|2470.55|2461.85|34
1643299980000|2022-01-27 16:13:00|2472.02|2463.32|2474.48|2465.78|2474.83|2466.13|2471.38|2462.68|40
1643299990000|2022-01-27 16:13:10|2474.31|2465.61|2475.73|2467.03|2477.01|2468.31|2474.31|2465.61|38
1643300000000|2022-01-27 16:13:20|2475.72|2467.02|2473.05|2464.35|2475.74|2467.04|2473.05|2464.35|38
1643300010000|2022-01-27 16:13:30|2473.04|2464.34|2473.12|2464.42|2473.37|2464.67|2472.14|2463.44|39
1643300020000|2022-01-27 16:13:40|2472.98|2464.28|2472.62|2463.92|2472.98|2464.28|2471.65|2462.95|38
1643300030000|2022-01-27 16:13:50|2472.66|2463.96|2473.97|2465.27|2474.69|2465.99|2472.35|2463.65|37
1643300040000|2022-01-27 16:14:00|2473.81|2465.11|2473.01|2464.31|2474.19|2465.49|2472.82|2464.12|37
1643300050000|2022-01-27 16:14:10|2472.98|2464.28|2476.88|2468.18|2477.38|2468.68|2472.98|2464.28|38
1643300060000|2022-01-27 16:14:20|2476.93|2468.23|2477.03|2468.33|2477.56|2468.86|2476.32|2467.62|37
1643300070000|2022-01-27 16:14:30|2477.08|2468.38|2476.17|2467.47|2477.08|2468.38|2475.26|2466.56|34
1643300080000|2022-01-27 16:14:40|2476.36|2467.66|2474.53|2465.83|2476.5|2467.8|2474.06|2465.36|37
1643300090000|2022-01-27 16:14:50|2474.66|2465.96|2475.62|2466.92|2475.62|2466.92|2474.24|2465.54|38
1643300100000|2022-01-27 16:15:00|2475.64|2466.94|2471.76|2463.06|2475.66|2466.96|2471.76|2463.06|37
1643300110000|2022-01-27 16:15:10|2472.09|2463.39|2474.23|2465.53|2474.77|2466.07|2471.91|2463.21|40
1643300120000|2022-01-27 16:15:20|2474.53|2465.83|2473.54|2464.84|2474.69|2465.99|2473.29|2464.59|39
1643300130000|2022-01-27 16:15:30|2473.81|2465.11|2473.18|2464.48|2474.11|2465.41|2472.99|2464.29|38
1643300140000|2022-01-27 16:15:40|2473.21|2464.51|2470.56|2461.86|2473.23|2464.53|2470.56|2461.86|36
1643300150000|2022-01-27 16:15:50|2470.23|2461.53|2468.25|2459.55|2470.78|2462.08|2467.89|2459.19|34
1643300160000|2022-01-27 16:16:00|2467.7|2459|2468.51|2459.81|2471.15|2462.45|2467.7|2459|39
1643300170000|2022-01-27 16:16:10|2468.48|2459.78|2468.53|2459.83|2468.95|2460.25|2468.09|2459.39|36
1643300180000|2022-01-27 16:16:20|2468.67|2459.97|2468.23|2459.53|2469.83|2461.13|2468.23|2459.53|38
1643300190000|2022-01-27 16:16:30|2468.66|2459.96|2466.48|2457.78|2468.76|2460.06|2466.48|2457.78|39
1643300200000|2022-01-27 16:16:40|2465.88|2457.18|2465.82|2457.12|2466.68|2457.98|2464.89|2456.19|38
1643300210000|2022-01-27 16:16:50|2465.65|2456.95|2466.62|2457.92|2466.9|2458.2|2465.39|2456.69|40
1643300220000|2022-01-27 16:17:00|2466.46|2457.76|2466.3|2457.6|2467.41|2458.71|2465.97|2457.27|37
1643300230000|2022-01-27 16:17:10|2466.32|2457.62|2466.82|2458.12|2466.82|2458.12|2465.64|2456.94|39
1643300240000|2022-01-27 16:17:20|2465.96|2457.26|2463.88|2455.18|2466.27|2457.57|2463.53|2454.83|39
1643300250000|2022-01-27 16:17:30|2464.36|2455.66|2461.72|2453.02|2464.36|2455.66|2461|2452.3|38
1643300260000|2022-01-27 16:17:40|2461.63|2452.93|2460.36|2451.66|2462.15|2453.45|2459.74|2451.04|38
1643300270000|2022-01-27 16:17:50|2460.5|2451.8|2460.16|2451.46|2460.6|2451.9|2459.49|2450.79|39
1643300280000|2022-01-27 16:18:00|2459.82|2451.12|2459.58|2450.88|2460.07|2451.37|2458.82|2450.12|35
1643300290000|2022-01-27 16:18:10|2459.55|2450.85|2458.66|2449.96|2460.01|2451.31|2458.56|2449.86|37
1643300300000|2022-01-27 16:18:20|2458.57|2449.87|2458.76|2450.06|2459.6|2450.9|2458.55|2449.85|36
1643300310000|2022-01-27 16:18:30|2458.71|2450.01|2459.44|2450.74|2460.04|2451.34|2458.35|2449.65|39
1643300320000|2022-01-27 16:18:40|2459.42|2450.72|2462.35|2453.65|2462.72|2454.02|2459.34|2450.64|31
1643300330000|2022-01-27 16:18:50|2463.19|2454.49|2462.7|2454|2464.38|2455.68|2462.32|2453.62|40
1643300340000|2022-01-27 16:19:00|2462.46|2453.76|2464.19|2455.49|2464.75|2456.05|2462.25|2453.55|38
1643300350000|2022-01-27 16:19:10|2464.35|2455.65|2465.05|2456.35|2465.28|2456.58|2464.29|2455.59|31
1643300360000|2022-01-27 16:19:20|2465.68|2456.98|2463.89|2455.19|2465.72|2457.02|2463.77|2455.07|37
1643300370000|2022-01-27 16:19:30|2463.88|2455.18|2462.86|2454.16|2464.08|2455.38|2462.82|2454.12|38
1643300380000|2022-01-27 16:19:40|2462.91|2454.21|2464.32|2455.62|2464.87|2456.17|2462.74|2454.04|36
1643300390000|2022-01-27 16:19:50|2464.31|2455.61|2466.15|2457.45|2468.03|2459.33|2463.79|2455.09|36
1643300400000|2022-01-27 16:20:00|2466.39|2457.69|2468.3|2459.6|2468.59|2459.89|2466.15|2457.45|37
1643300410000|2022-01-27 16:20:10|2468.1|2459.4|2467.56|2458.86|2468.29|2459.59|2467.49|2458.79|37
1643300420000|2022-01-27 16:20:20|2467.63|2458.93|2468.22|2459.52|2468.36|2459.66|2466.98|2458.28|36
1643300430000|2022-01-27 16:20:30|2467.98|2459.28|2466.44|2457.74|2468.25|2459.55|2465.99|2457.29|37
1643300440000|2022-01-27 16:20:40|2466.14|2457.44|2466.4|2457.7|2466.7|2458|2465.45|2456.75|23
1643300450000|2022-01-27 16:20:50|2466.51|2457.81|2466.64|2457.94|2466.64|2457.94|2463.55|2454.85|30
1643300460000|2022-01-27 16:21:00|2467.12|2458.42|2468.9|2460.2|2468.95|2460.25|2466.1|2457.4|38
1643300470000|2022-01-27 16:21:10|2468.84|2460.14|2469.28|2460.58|2469.28|2460.58|2468.02|2459.32|39
1643300480000|2022-01-27 16:21:20|2469.33|2460.63|2470.71|2462.01|2470.83|2462.13|2468.88|2460.18|35
1643300490000|2022-01-27 16:21:30|2470.72|2462.02|2470.67|2461.97|2472.53|2463.83|2470.67|2461.97|39
1643300500000|2022-01-27 16:21:40|2470.74|2462.04|2470.93|2462.23|2470.94|2462.24|2470.13|2461.43|36
1643300510000|2022-01-27 16:21:50|2470.94|2462.24|2472.09|2463.39|2472.16|2463.46|2470.37|2461.67|39
1643300520000|2022-01-27 16:22:00|2472.01|2463.31|2471.57|2462.87|2472.41|2463.71|2471.39|2462.69|35
1643300530000|2022-01-27 16:22:10|2471.59|2462.89|2470.22|2461.52|2471.84|2463.14|2469.88|2461.18|37
1643300540000|2022-01-27 16:22:20|2470.45|2461.75|2469.94|2461.24|2470.45|2461.75|2468.93|2460.23|38
1643300550000|2022-01-27 16:22:30|2470.04|2461.34|2468.95|2460.25|2470.69|2461.99|2468.95|2460.25|36
1643300560000|2022-01-27 16:22:40|2469.05|2460.35|2467.78|2459.08|2469.43|2460.73|2467.73|2459.03|38
1643300570000|2022-01-27 16:22:50|2467.67|2458.97|2467.7|2459|2467.77|2459.07|2467.44|2458.74|37
1643300580000|2022-01-27 16:23:00|2467.67|2458.97|2468.43|2459.73|2468.59|2459.89|2467.64|2458.94|37
1643300590000|2022-01-27 16:23:10|2468.52|2459.82|2468.55|2459.85|2468.77|2460.07|2468.01|2459.31|36
1643300600000|2022-01-27 16:23:20|2468.54|2459.84|2469.75|2461.05|2469.94|2461.24|2467.86|2459.16|38
1643300610000|2022-01-27 16:23:30|2469.85|2461.15|2471.69|2462.99|2471.8|2463.1|2469.85|2461.15|39
1643300620000|2022-01-27 16:23:40|2471.99|2463.29|2471.95|2463.25|2472.51|2463.81|2471.51|2462.81|37
1643300630000|2022-01-27 16:23:50|2471.83|2463.13|2472.67|2463.97|2472.76|2464.06|2471.79|2463.09|35
1643300640000|2022-01-27 16:24:00|2472.71|2464.01|2470.37|2461.67|2472.71|2464.01|2469.8|2461.1|33
1643300650000|2022-01-27 16:24:10|2470.28|2461.58|2469.63|2460.93|2470.51|2461.81|2467.97|2459.27|31
1643300660000|2022-01-27 16:24:20|2469.61|2460.91|2470.88|2462.18|2471.33|2462.63|2468.5|2459.8|37
1643300670000|2022-01-27 16:24:30|2470.94|2462.24|2471.3|2462.6|2471.31|2462.61|2470.32|2461.62|34
1643300680000|2022-01-27 16:24:40|2471.31|2462.61|2470.83|2462.13|2471.31|2462.61|2470.26|2461.56|36
1643300690000|2022-01-27 16:24:50|2470.8|2462.1|2470.33|2461.63|2471.34|2462.64|2470.33|2461.63|32
1643300700000|2022-01-27 16:25:00|2470.62|2461.92|2470.98|2462.28|2471.46|2462.76|2469.65|2460.95|38
1643300710000|2022-01-27 16:25:10|2471.16|2462.46|2469.97|2461.27|2471.24|2462.54|2469.47|2460.77|37
1643300720000|2022-01-27 16:25:20|2470.15|2461.45|2466.46|2457.76|2470.73|2462.03|2466.46|2457.76|34
1643300730000|2022-01-27 16:25:30|2466.49|2457.79|2467.65|2458.95|2467.79|2459.09|2466.37|2457.67|37
1643300740000|2022-01-27 16:25:40|2467.67|2458.97|2467.77|2459.07|2468.3|2459.6|2466.95|2458.25|37
1643300750000|2022-01-27 16:25:50|2467.81|2459.11|2468.81|2460.11|2468.89|2460.19|2467.81|2459.11|36
1643300760000|2022-01-27 16:26:00|2468.82|2460.12|2466.8|2458.1|2468.87|2460.17|2466.8|2458.1|39
1643300770000|2022-01-27 16:26:10|2466.89|2458.19|2464|2455.3|2466.89|2458.19|2464|2455.3|39
1643300780000|2022-01-27 16:26:20|2463.99|2455.29|2463.29|2454.59|2464.61|2455.91|2462.75|2454.05|40
1643300790000|2022-01-27 16:26:30|2463.31|2454.61|2461.14|2452.44|2463.31|2454.61|2460.31|2451.61|38
1643300800000|2022-01-27 16:26:40|2461.32|2452.62|2462.6|2453.9|2462.6|2453.9|2461|2452.3|38
1643300810000|2022-01-27 16:26:50|2462.5|2453.8|2463.86|2455.16|2464.29|2455.59|2462.5|2453.8|37
1643300820000|2022-01-27 16:27:00|2463.95|2455.25|2463.75|2455.05|2464.12|2455.42|2463.07|2454.37|34
1643300830000|2022-01-27 16:27:10|2463.74|2455.04|2464.24|2455.54|2464.27|2455.57|2463.43|2454.73|35
1643300840000|2022-01-27 16:27:20|2464.22|2455.52|2465.13|2456.43|2465.28|2456.58|2463.8|2455.1|32
1643300850000|2022-01-27 16:27:30|2465.12|2456.42|2467.4|2458.7|2467.87|2459.17|2465.12|2456.42|28
1643300860000|2022-01-27 16:27:40|2467.46|2458.76|2471.18|2462.48|2471.18|2462.48|2467.09|2458.39|30
1643300870000|2022-01-27 16:27:50|2471.48|2462.78|2471.23|2462.53|2471.65|2462.95|2470.8|2462.1|32
1643300880000|2022-01-27 16:28:00|2470.49|2461.79|2471.11|2462.41|2471.72|2463.02|2470.49|2461.79|20
1643300890000|2022-01-27 16:28:10|2471.79|2463.09|2471.47|2462.77|2472.47|2463.77|2471.28|2462.58|23
1643300900000|2022-01-27 16:28:20|2471.37|2462.67|2470.16|2461.46|2472.32|2463.62|2470.16|2461.46|35
1643300910000|2022-01-27 16:28:30|2470.17|2461.47|2470.54|2461.84|2470.99|2462.29|2469.77|2461.07|33
1643300920000|2022-01-27 16:28:40|2471.17|2462.47|2471.36|2462.66|2472.37|2463.67|2471.09|2462.39|17
1643300930000|2022-01-27 16:28:50|2471.47|2462.77|2470.94|2462.24|2471.84|2463.14|2470.28|2461.58|29
1643300940000|2022-01-27 16:29:00|2470.96|2462.26|2471.51|2462.81|2472.24|2463.54|2470.61|2461.91|31
1643300950000|2022-01-27 16:29:10|2471.5|2462.8|2471.02|2462.32|2471.9|2463.2|2470|2461.3|38
1643300960000|2022-01-27 16:29:20|2471.07|2462.37|2469.79|2461.09|2471.21|2462.51|2469.79|2461.09|34
1643300970000|2022-01-27 16:29:30|2469.78|2461.08|2470.39|2461.69|2470.57|2461.87|2469.31|2460.61|37
1643300980000|2022-01-27 16:29:40|2470.28|2461.58|2470.46|2461.76|2470.81|2462.11|2469.33|2460.63|33
1643300990000|2022-01-27 16:29:50|2470.37|2461.67|2471.62|2462.92|2471.76|2463.06|2470.37|2461.67|36
1643301000000|2022-01-27 16:30:00|2471.51|2462.81|2471.06|2462.36|2471.69|2462.99|2471.04|2462.34|35
1643301010000|2022-01-27 16:30:10|2471.07|2462.37|2472.01|2463.31|2472.01|2463.31|2469.27|2460.57|40
1643301020000|2022-01-27 16:30:20|2471.76|2463.06|2474.81|2466.11|2474.94|2466.24|2471.57|2462.87|37
1643301030000|2022-01-27 16:30:30|2475.24|2466.54|2476.67|2467.97|2477.06|2468.36|2475.24|2466.54|38
1643301040000|2022-01-27 16:30:40|2476.49|2467.79|2476.53|2467.83|2476.79|2468.09|2476.03|2467.33|36
1643301050000|2022-01-27 16:30:50|2476.62|2467.92|2477.33|2468.63|2477.33|2468.63|2476.42|2467.72|34
1643301060000|2022-01-27 16:31:00|2477.64|2468.94|2476.9|2468.2|2477.72|2469.02|2476.84|2468.14|36
1643301070000|2022-01-27 16:31:10|2477.1|2468.4|2478.04|2469.34|2478.04|2469.34|2477.1|2468.4|36
1643301080000|2022-01-27 16:31:20|2477.63|2468.93|2479.17|2470.47|2479.49|2470.79|2477.35|2468.65|35
1643301090000|2022-01-27 16:31:30|2479.23|2470.53|2480.01|2471.31|2480.1|2471.4|2478.31|2469.61|37
1643301100000|2022-01-27 16:31:40|2480.1|2471.4|2480.09|2471.39|2480.58|2471.88|2479.74|2471.04|34
1643301110000|2022-01-27 16:31:50|2480.25|2471.55|2478.93|2470.23|2480.35|2471.65|2478.75|2470.05|32
1643301120000|2022-01-27 16:32:00|2478.85|2470.15|2480.64|2471.94|2480.64|2471.94|2478.34|2469.64|37
1643301130000|2022-01-27 16:32:10|2480.86|2472.16|2478.65|2469.95|2480.86|2472.16|2478.65|2469.95|37
1643301140000|2022-01-27 16:32:20|2479.3|2470.6|2478.62|2469.92|2479.35|2470.65|2477.96|2469.26|31
1643301150000|2022-01-27 16:32:30|2478.53|2469.83|2478.34|2469.64|2478.67|2469.97|2477.77|2469.07|25
1643301160000|2022-01-27 16:32:40|2478.45|2469.75|2480.36|2471.66|2480.36|2471.66|2477.55|2468.85|37
1643301170000|2022-01-27 16:32:50|2480.4|2471.7|2481.31|2472.61|2482.12|2473.42|2480.35|2471.65|38
1643301180000|2022-01-27 16:33:00|2481.51|2472.81|2483.19|2474.49|2483.73|2475.03|2480.85|2472.15|40
1643301190000|2022-01-27 16:33:10|2483.32|2474.62|2485.39|2476.69|2486.12|2477.42|2483.32|2474.62|38
1643301200000|2022-01-27 16:33:20|2485.67|2476.97|2484.93|2476.23|2485.67|2476.97|2483.78|2475.08|39
1643301210000|2022-01-27 16:33:30|2484.89|2476.19|2486.01|2477.31|2486.29|2477.59|2484.69|2475.99|40
1643301220000|2022-01-27 16:33:40|2486.2|2477.5|2487.34|2478.64|2487.56|2478.86|2485.21|2476.51|32
1643301230000|2022-01-27 16:33:50|2487.45|2478.75|2488.25|2479.55|2488.25|2479.55|2487.23|2478.53|27
1643301240000|2022-01-27 16:34:00|2487.87|2479.17|2486.3|2477.6|2487.96|2479.26|2485.64|2476.94|36
1643301250000|2022-01-27 16:34:10|2486.35|2477.65|2485.11|2476.41|2486.69|2477.99|2484.74|2476.04|39
1643301260000|2022-01-27 16:34:20|2484.98|2476.28|2489.82|2481.12|2490.65|2481.95|2484.98|2476.28|35
1643301270000|2022-01-27 16:34:30|2489.55|2480.85|2494.49|2485.79|2494.49|2485.79|2489.16|2480.46|34
1643301280000|2022-01-27 16:34:40|2494.43|2485.73|2494.51|2485.81|2496.35|2487.65|2494.33|2485.63|37
1643301290000|2022-01-27 16:34:50|2494.36|2485.66|2491.34|2482.64|2494.36|2485.66|2491.23|2482.53|40
1643301300000|2022-01-27 16:35:00|2491.21|2482.51|2491.09|2482.39|2492.04|2483.34|2490.94|2482.24|37
1643301310000|2022-01-27 16:35:10|2491.1|2482.4|2491.33|2482.63|2492.35|2483.65|2490.45|2481.75|38
1643301320000|2022-01-27 16:35:20|2491.25|2482.55|2490.82|2482.12|2491.58|2482.88|2489.91|2481.21|36
1643301330000|2022-01-27 16:35:30|2490.77|2482.07|2492.17|2483.47|2492.17|2483.47|2490.55|2481.85|36
1643301340000|2022-01-27 16:35:40|2492|2483.3|2493.54|2484.84|2494.15|2485.45|2491.94|2483.24|37
1643301350000|2022-01-27 16:35:50|2493.6|2484.9|2492.14|2483.44|2493.89|2485.19|2492.14|2483.44|34
1643301360000|2022-01-27 16:36:00|2492.12|2483.42|2493.04|2484.34|2493.65|2484.95|2492.12|2483.42|39
1643301370000|2022-01-27 16:36:10|2493.07|2484.37|2493.39|2484.69|2494.25|2485.55|2492.74|2484.04|35
1643301380000|2022-01-27 16:36:20|2493.12|2484.42|2491.46|2482.76|2493.57|2484.87|2491.46|2482.76|36
1643301390000|2022-01-27 16:36:30|2491.38|2482.68|2490.29|2481.59|2491.65|2482.95|2489.72|2481.02|36
1643301400000|2022-01-27 16:36:40|2489.94|2481.24|2489.68|2480.98|2490.93|2482.23|2488.95|2480.25|39
1643301410000|2022-01-27 16:36:50|2489.79|2481.09|2489.39|2480.69|2490.29|2481.59|2489.39|2480.69|36
1643301420000|2022-01-27 16:37:00|2489.48|2480.78|2488.65|2479.95|2489.52|2480.82|2488.51|2479.81|32
1643301430000|2022-01-27 16:37:10|2489.07|2480.37|2487.99|2479.29|2489.2|2480.5|2486.73|2478.03|38
1643301440000|2022-01-27 16:37:20|2488.51|2479.81|2488.06|2479.36|2489|2480.3|2487.4|2478.7|37
1643301450000|2022-01-27 16:37:30|2488.17|2479.47|2486.23|2477.53|2488.38|2479.68|2486.17|2477.47|37
1643301460000|2022-01-27 16:37:40|2486.24|2477.54|2485.2|2476.5|2486.53|2477.83|2485.2|2476.5|36
1643301470000|2022-01-27 16:37:50|2485.31|2476.61|2483.82|2475.12|2485.76|2477.06|2483.33|2474.63|36
1643301480000|2022-01-27 16:38:00|2483.94|2475.24|2485.76|2477.06|2485.82|2477.12|2483.9|2475.2|37
1643301490000|2022-01-27 16:38:10|2486.09|2477.39|2484.48|2475.78|2487.21|2478.51|2484.48|2475.78|35
1643301500000|2022-01-27 16:38:20|2484.25|2475.55|2484.24|2475.54|2484.28|2475.58|2483.34|2474.64|37
1643301510000|2022-01-27 16:38:30|2484.15|2475.45|2483.18|2474.48|2484.28|2475.58|2482.52|2473.82|38
1643301520000|2022-01-27 16:38:40|2483.36|2474.66|2481.02|2472.32|2483.8|2475.1|2480.99|2472.29|37
1643301530000|2022-01-27 16:38:50|2480.05|2471.35|2481.07|2472.37|2481.07|2472.37|2480.05|2471.35|37
1643301540000|2022-01-27 16:39:00|2482.43|2473.73|2481.41|2472.71|2483.83|2475.13|2481.41|2472.71|36
1643301550000|2022-01-27 16:39:10|2481.37|2472.67|2479.82|2471.12|2481.85|2473.15|2479.82|2471.12|36
1643301560000|2022-01-27 16:39:20|2480.68|2471.98|2481.01|2472.31|2481.55|2472.85|2479.4|2470.7|38
1643301570000|2022-01-27 16:39:30|2480.94|2472.24|2482.77|2474.07|2482.77|2474.07|2480.94|2472.24|36
1643301580000|2022-01-27 16:39:40|2482.66|2473.96|2483.08|2474.38|2483.08|2474.38|2481.23|2472.53|38
1643301590000|2022-01-27 16:39:50|2482.99|2474.29|2484.57|2475.87|2484.96|2476.26|2482.99|2474.29|30
1643301600000|2022-01-27 16:40:00|2484.7|2476|2485.86|2477.16|2485.86|2477.16|2483.91|2475.21|36
1643301610000|2022-01-27 16:40:10|2484.75|2476.05|2486.58|2477.88|2487.76|2479.06|2484.51|2475.81|39
1643301620000|2022-01-27 16:40:20|2486.53|2477.83|2486.7|2478|2486.99|2478.29|2486.13|2477.43|38
1643301630000|2022-01-27 16:40:30|2486.49|2477.79|2487.86|2479.16|2487.86|2479.16|2486.41|2477.71|35
1643301640000|2022-01-27 16:40:40|2487.54|2478.84|2488.81|2480.11|2488.84|2480.14|2487.04|2478.34|30
1643301650000|2022-01-27 16:40:50|2488.93|2480.23|2493.88|2485.18|2493.93|2485.23|2488.93|2480.23|35
1643301660000|2022-01-27 16:41:00|2493.03|2484.33|2495.94|2487.24|2496.46|2487.76|2493.03|2484.33|36
1643301670000|2022-01-27 16:41:10|2495.93|2487.23|2499.25|2490.55|2500.26|2491.56|2495.93|2487.23|39
1643301680000|2022-01-27 16:41:20|2499.04|2490.34|2495.94|2487.24|2499.04|2490.34|2495.94|2487.24|38
1643301690000|2022-01-27 16:41:30|2496.03|2487.33|2496.52|2487.82|2496.57|2487.87|2495.46|2486.76|37
1643301700000|2022-01-27 16:41:40|2496.53|2487.83|2495.18|2486.48|2496.94|2488.24|2495.18|2486.48|35
1643301710000|2022-01-27 16:41:50|2495.51|2486.81|2493.59|2484.89|2495.51|2486.81|2492.94|2484.24|38
1643301720000|2022-01-27 16:42:00|2493.91|2485.21|2492.98|2484.28|2494.16|2485.46|2492.48|2483.78|33
1643301730000|2022-01-27 16:42:10|2493.1|2484.4|2492.36|2483.66|2493.1|2484.4|2491.61|2482.91|37
1643301740000|2022-01-27 16:42:20|2492.34|2483.64|2491.16|2482.46|2492.36|2483.66|2491.16|2482.46|33
1643301750000|2022-01-27 16:42:30|2491.26|2482.56|2491.23|2482.53|2492.35|2483.65|2491.04|2482.34|35
1643301760000|2022-01-27 16:42:40|2491.3|2482.6|2484.13|2475.43|2491.4|2482.7|2483.9|2475.2|38
1643301770000|2022-01-27 16:42:50|2484.43|2475.73|2484.39|2475.69|2485.23|2476.53|2483.69|2474.99|39
1643301780000|2022-01-27 16:43:00|2484.43|2475.73|2487.79|2479.09|2488.69|2479.99|2484.34|2475.64|35
1643301790000|2022-01-27 16:43:10|2487.68|2478.98|2484.89|2476.19|2487.68|2478.98|2484.74|2476.04|40
1643301800000|2022-01-27 16:43:20|2484.93|2476.23|2485.65|2476.95|2485.89|2477.19|2484.36|2475.66|40
1643301810000|2022-01-27 16:43:30|2485.75|2477.05|2485.42|2476.72|2486.69|2477.99|2485.38|2476.68|32
1643301820000|2022-01-27 16:43:40|2485.66|2476.96|2487.18|2478.48|2487.18|2478.48|2485.2|2476.5|36
1643301830000|2022-01-27 16:43:50|2487.28|2478.58|2487.07|2478.37|2488.28|2479.58|2487.07|2478.37|35
1643301840000|2022-01-27 16:44:00|2487.1|2478.4|2485.2|2476.5|2487.12|2478.42|2485.16|2476.46|37
1643301850000|2022-01-27 16:44:10|2485.17|2476.47|2485.77|2477.07|2486.32|2477.62|2484.24|2475.54|38
1643301860000|2022-01-27 16:44:20|2485.97|2477.27|2485.38|2476.68|2486.45|2477.75|2484.75|2476.05|37
1643301870000|2022-01-27 16:44:30|2485.19|2476.49|2484.48|2475.78|2485.35|2476.65|2484.37|2475.67|33
1643301880000|2022-01-27 16:44:40|2484.62|2475.92|2484.8|2476.1|2485.54|2476.84|2484.61|2475.91|35
1643301890000|2022-01-27 16:44:50|2485.02|2476.32|2485.67|2476.97|2485.67|2476.97|2484.11|2475.41|35
1643301900000|2022-01-27 16:45:00|2485.34|2476.64|2488.18|2479.48|2488.23|2479.53|2485.34|2476.64|39
1643301910000|2022-01-27 16:45:10|2487.45|2478.75|2489.48|2480.78|2490.7|2482|2486.99|2478.29|38
1643301920000|2022-01-27 16:45:20|2489.58|2480.88|2491.86|2483.16|2492.09|2483.39|2489.56|2480.86|32
1643301930000|2022-01-27 16:45:30|2491.79|2483.09|2488.4|2479.7|2492.15|2483.45|2488.2|2479.5|39
1643301940000|2022-01-27 16:45:40|2487.57|2478.87|2487.98|2479.28|2488.25|2479.55|2486.79|2478.09|37
1643301950000|2022-01-27 16:45:50|2487.66|2478.96|2486.49|2477.79|2487.96|2479.26|2486.16|2477.46|39
1643301960000|2022-01-27 16:46:00|2486.03|2477.33|2488.67|2479.97|2488.88|2480.18|2485.91|2477.21|38
1643301970000|2022-01-27 16:46:10|2488.68|2479.98|2488.18|2479.48|2489.18|2480.48|2487.72|2479.02|36
1643301980000|2022-01-27 16:46:20|2488.09|2479.39|2487.89|2479.19|2488.4|2479.7|2487.32|2478.62|35
1643301990000|2022-01-27 16:46:30|2487.92|2479.22|2487.16|2478.46|2488.39|2479.69|2486.79|2478.09|34
1643302000000|2022-01-27 16:46:40|2487.06|2478.36|2486.06|2477.36|2487.52|2478.82|2485.95|2477.25|28
1643302010000|2022-01-27 16:46:50|2485.96|2477.26|2486.61|2477.91|2486.81|2478.11|2485.8|2477.1|29
1643302020000|2022-01-27 16:47:00|2486.57|2477.87|2488.11|2479.41|2488.96|2480.26|2486.56|2477.86|35
1643302030000|2022-01-27 16:47:10|2488.14|2479.44|2488.56|2479.86|2489.66|2480.96|2487.9|2479.2|32
1643302040000|2022-01-27 16:47:20|2488.52|2479.82|2486.8|2478.1|2488.68|2479.98|2486.37|2477.67|33
1643302050000|2022-01-27 16:47:30|2486.85|2478.15|2485.44|2476.74|2486.85|2478.15|2485.44|2476.74|34
1643302060000|2022-01-27 16:47:40|2485.36|2476.66|2486.44|2477.74|2486.5|2477.8|2485.3|2476.6|35
1643302070000|2022-01-27 16:47:50|2486.31|2477.61|2487.5|2478.8|2487.76|2479.06|2486.31|2477.61|34
1643302080000|2022-01-27 16:48:00|2487.79|2479.09|2487.05|2478.35|2487.79|2479.09|2486.65|2477.95|27
1643302090000|2022-01-27 16:48:10|2487.06|2478.36|2486.02|2477.32|2487.06|2478.36|2485.67|2476.97|29
1643302100000|2022-01-27 16:48:20|2486.01|2477.31|2483.04|2474.34|2486.14|2477.44|2482.86|2474.16|31
1643302110000|2022-01-27 16:48:30|2483.2|2474.5|2482.44|2473.74|2483.53|2474.83|2481.02|2472.32|38
1643302120000|2022-01-27 16:48:40|2483.02|2474.32|2483.31|2474.61|2484.53|2475.83|2482.44|2473.74|38
1643302130000|2022-01-27 16:48:50|2483.11|2474.41|2481.59|2472.89|2483.11|2474.41|2481.15|2472.45|38
1643302140000|2022-01-27 16:49:00|2480.92|2472.22|2481.32|2472.62|2483.55|2474.85|2480.69|2471.99|38
1643302150000|2022-01-27 16:49:10|2481.61|2472.91|2479.06|2470.36|2481.61|2472.91|2479.06|2470.36|35
1643302160000|2022-01-27 16:49:20|2479.02|2470.32|2479.86|2471.16|2480.15|2471.45|2478.95|2470.25|32
1643302170000|2022-01-27 16:49:30|2479.95|2471.25|2478.41|2469.71|2480.07|2471.37|2478.41|2469.71|37
1643302180000|2022-01-27 16:49:40|2478.06|2469.36|2478.84|2470.14|2479.11|2470.41|2476.69|2467.99|30
1643302190000|2022-01-27 16:49:50|2478.86|2470.16|2478.3|2469.6|2479.08|2470.38|2477.97|2469.27|27
1643302200000|2022-01-27 16:50:00|2478.22|2469.52|2476.81|2468.11|2478.42|2469.72|2476.54|2467.84|29
1643302210000|2022-01-27 16:50:10|2476.85|2468.15|2477.42|2468.72|2477.85|2469.15|2476.29|2467.59|35
1643302220000|2022-01-27 16:50:20|2477.39|2468.69|2478.12|2469.42|2478.43|2469.73|2477.25|2468.55|29
1643302230000|2022-01-27 16:50:30|2478.55|2469.85|2478.85|2470.15|2479.02|2470.32|2478.02|2469.32|34
1643302240000|2022-01-27 16:50:40|2478.78|2470.08|2477.26|2468.56|2479.13|2470.43|2477.22|2468.52|36
1643302250000|2022-01-27 16:50:50|2477.42|2468.72|2476.91|2468.21|2477.42|2468.72|2475.98|2467.28|34
1643302260000|2022-01-27 16:51:00|2477.3|2468.6|2476.76|2468.06|2478.63|2469.93|2476.16|2467.46|39
1643302270000|2022-01-27 16:51:10|2476.66|2467.96|2479.15|2470.45|2479.25|2470.55|2476.66|2467.96|38
1643302280000|2022-01-27 16:51:20|2479.43|2470.73|2478.62|2469.92|2480.11|2471.41|2478.45|2469.75|39
1643302290000|2022-01-27 16:51:30|2478.57|2469.87|2476.77|2468.07|2478.72|2470.02|2476.51|2467.81|35
1643302300000|2022-01-27 16:51:40|2476.82|2468.12|2476.37|2467.67|2476.83|2468.13|2476.03|2467.33|35
1643302310000|2022-01-27 16:51:50|2476.7|2468|2474.71|2466.01|2477.08|2468.38|2473.92|2465.22|39
1643302320000|2022-01-27 16:52:00|2474.66|2465.96|2475.21|2466.51|2475.6|2466.9|2474.09|2465.39|39
1643302330000|2022-01-27 16:52:10|2475.07|2466.37|2475.67|2466.97|2475.94|2467.24|2475.07|2466.37|30
1643302340000|2022-01-27 16:52:20|2476.12|2467.42|2477.38|2468.68|2477.45|2468.75|2475.66|2466.96|31
1643302350000|2022-01-27 16:52:30|2477.7|2469|2479.71|2471.01|2479.71|2471.01|2477.66|2468.96|29
1643302360000|2022-01-27 16:52:40|2479.68|2470.98|2479.26|2470.56|2480.12|2471.42|2478.87|2470.17|34
1643302370000|2022-01-27 16:52:50|2479.16|2470.46|2478.97|2470.27|2479.65|2470.95|2478.6|2469.9|33
1643302380000|2022-01-27 16:53:00|2478.73|2470.03|2479.86|2471.16|2479.93|2471.23|2478.61|2469.91|27
1643302390000|2022-01-27 16:53:10|2481.98|2473.28|2484.11|2475.41|2484.2|2475.5|2481.61|2472.91|37
1643302400000|2022-01-27 16:53:20|2483.96|2475.26|2483.02|2474.32|2483.96|2475.26|2482.7|2474|38
1643302410000|2022-01-27 16:53:30|2482.92|2474.22|2483.14|2474.44|2483.63|2474.93|2482.69|2473.99|35
1643302420000|2022-01-27 16:53:40|2483.02|2474.32|2482.12|2473.42|2483.14|2474.44|2481.84|2473.14|37
1643302430000|2022-01-27 16:53:50|2482.38|2473.68|2481.84|2473.14|2482.83|2474.13|2481.33|2472.63|37
1643302440000|2022-01-27 16:54:00|2481.75|2473.05|2482.88|2474.18|2483.41|2474.71|2481.75|2473.05|36
1643302450000|2022-01-27 16:54:10|2482.76|2474.06|2483.52|2474.82|2483.53|2474.83|2481.48|2472.78|34
1643302460000|2022-01-27 16:54:20|2483.65|2474.95|2483.83|2475.13|2484.58|2475.88|2483.65|2474.95|33
1643302470000|2022-01-27 16:54:30|2483.33|2474.63|2482.33|2473.63|2483.54|2474.84|2482.28|2473.58|32
1643302480000|2022-01-27 16:54:40|2482.77|2474.07|2483.01|2474.31|2483.6|2474.9|2482.53|2473.83|35
1643302490000|2022-01-27 16:54:50|2483.13|2474.43|2484.18|2475.48|2484.49|2475.79|2482.97|2474.27|33
1643302500000|2022-01-27 16:55:00|2483.97|2475.27|2483.21|2474.51|2484.3|2475.6|2483.21|2474.51|32
1643302510000|2022-01-27 16:55:10|2483.26|2474.56|2482.54|2473.84|2483.41|2474.71|2482.47|2473.77|32
1643302520000|2022-01-27 16:55:20|2481.72|2473.02|2480.29|2471.59|2481.72|2473.02|2479.71|2471.01|36
1643302530000|2022-01-27 16:55:30|2480.22|2471.52|2480.45|2471.75|2481.23|2472.53|2480.22|2471.52|37
1643302540000|2022-01-27 16:55:40|2480.56|2471.86|2481.18|2472.48|2481.2|2472.5|2480.4|2471.7|36
1643302550000|2022-01-27 16:55:50|2480.95|2472.25|2480.03|2471.33|2481.03|2472.33|2479.74|2471.04|35
1643302560000|2022-01-27 16:56:00|2480.04|2471.34|2482.18|2473.48|2482.6|2473.9|2480.04|2471.34|36
1643302570000|2022-01-27 16:56:10|2482.31|2473.61|2481.36|2472.66|2483.04|2474.34|2481.36|2472.66|33
1643302580000|2022-01-27 16:56:20|2481.4|2472.7|2478.97|2470.27|2481.4|2472.7|2478.92|2470.22|34
1643302590000|2022-01-27 16:56:30|2478.92|2470.22|2476.88|2468.18|2479.24|2470.54|2476.8|2468.1|32
1643302600000|2022-01-27 16:56:40|2476.93|2468.23|2476.22|2467.52|2477.41|2468.71|2476.07|2467.37|34
1643302610000|2022-01-27 16:56:50|2476.15|2467.45|2476.48|2467.78|2476.57|2467.87|2475.94|2467.24|36
1643302620000|2022-01-27 16:57:00|2476.47|2467.77|2477.03|2468.33|2477.03|2468.33|2476.14|2467.44|35
1643302630000|2022-01-27 16:57:10|2476.73|2468.03|2480.03|2471.33|2480.18|2471.48|2476.73|2468.03|31
1643302640000|2022-01-27 16:57:20|2480.21|2471.51|2477.34|2468.64|2480.21|2471.51|2477.12|2468.42|35
1643302650000|2022-01-27 16:57:30|2477.3|2468.6|2478.21|2469.51|2478.47|2469.77|2476.95|2468.25|39
1643302660000|2022-01-27 16:57:40|2478.12|2469.42|2477.79|2469.09|2478.18|2469.48|2476.54|2467.84|37
1643302670000|2022-01-27 16:57:50|2477.85|2469.15|2480.27|2471.57|2480.41|2471.71|2477.73|2469.03|38
1643302680000|2022-01-27 16:58:00|2480.26|2471.56|2477.93|2469.23|2480.33|2471.63|2477.93|2469.23|39
1643302690000|2022-01-27 16:58:10|2477.78|2469.08|2480.5|2471.8|2480.52|2471.82|2477.78|2469.08|33
1643302700000|2022-01-27 16:58:20|2480.53|2471.83|2482.72|2474.02|2482.84|2474.14|2480.47|2471.77|35
1643302710000|2022-01-27 16:58:30|2482.58|2473.88|2482.08|2473.38|2482.77|2474.07|2480.79|2472.09|38
1643302720000|2022-01-27 16:58:40|2481.95|2473.25|2481.21|2472.51|2482.12|2473.42|2480.82|2472.12|37
1643302730000|2022-01-27 16:58:50|2481.26|2472.56|2482.34|2473.64|2482.36|2473.66|2480.88|2472.18|38
1643302740000|2022-01-27 16:59:00|2481.92|2473.22|2480.32|2471.62|2482.75|2474.05|2480.32|2471.62|35
1643302750000|2022-01-27 16:59:10|2480.3|2471.6|2480.88|2472.18|2480.88|2472.18|2479.31|2470.61|36
1643302760000|2022-01-27 16:59:20|2480.36|2471.66|2480.98|2472.28|2480.98|2472.28|2480.34|2471.64|39
1643302770000|2022-01-27 16:59:30|2480.41|2471.71|2482.65|2473.95|2482.82|2474.12|2480.41|2471.71|39
1643302780000|2022-01-27 16:59:40|2482.11|2473.41|2481.38|2472.68|2482.11|2473.41|2480|2471.3|37
1643302790000|2022-01-27 16:59:50|2481.39|2472.69|2482.2|2473.5|2482.36|2473.66|2481.34|2472.64|35
1643302800000|2022-01-27 17:00:00|2482.18|2473.48|2479.27|2470.57|2483.38|2474.68|2479.27|2470.57|36
1643302810000|2022-01-27 17:00:10|2479.54|2470.84|2479.18|2470.48|2479.54|2470.84|2477.57|2468.87|37
1643302820000|2022-01-27 17:00:20|2479.04|2470.34|2479.73|2471.03|2480.39|2471.69|2477.81|2469.11|36
1643302830000|2022-01-27 17:00:30|2479.78|2471.08|2477.51|2468.81|2479.78|2471.08|2477.31|2468.61|36
1643302840000|2022-01-27 17:00:40|2477.55|2468.85|2479.64|2470.94|2479.64|2470.94|2477.29|2468.59|34
1643302850000|2022-01-27 17:00:50|2479.62|2470.92|2479.03|2470.33|2479.62|2470.92|2478.17|2469.47|38
1643302860000|2022-01-27 17:01:00|2478.93|2470.23|2481.17|2472.47|2481.71|2473.01|2478.89|2470.19|33
1643302870000|2022-01-27 17:01:10|2480.82|2472.12|2482.2|2473.5|2482.21|2473.51|2480.78|2472.08|30
1643302880000|2022-01-27 17:01:20|2482.24|2473.54|2481.88|2473.18|2482.49|2473.79|2480.8|2472.1|36
1643302890000|2022-01-27 17:01:30|2482.1|2473.4|2484.01|2475.31|2484.22|2475.52|2482.07|2473.37|32
1643302900000|2022-01-27 17:01:40|2484.03|2475.33|2483.85|2475.15|2484.07|2475.37|2482.5|2473.8|37
1643302910000|2022-01-27 17:01:50|2483.84|2475.14|2483.32|2474.62|2484.26|2475.56|2483.04|2474.34|36
1643302920000|2022-01-27 17:02:00|2483.42|2474.72|2486.22|2477.52|2486.86|2478.16|2483.42|2474.72|36
1643302930000|2022-01-27 17:02:10|2486.09|2477.39|2486.34|2477.64|2486.34|2477.64|2484.69|2475.99|38
1643302940000|2022-01-27 17:02:20|2486.3|2477.6|2486.37|2477.67|2486.82|2478.12|2485.5|2476.8|38
1643302950000|2022-01-27 17:02:30|2486.38|2477.68|2486.62|2477.92|2487.19|2478.49|2485.93|2477.23|38
1643302960000|2022-01-27 17:02:40|2486.58|2477.88|2486.86|2478.16|2487.15|2478.45|2486|2477.3|36
1643302970000|2022-01-27 17:02:50|2486.75|2478.05|2487.89|2479.19|2488.03|2479.33|2486.61|2477.91|39
1643302980000|2022-01-27 17:03:00|2487.87|2479.17|2486.92|2478.22|2488|2479.3|2486.15|2477.45|40
1643302990000|2022-01-27 17:03:10|2487.09|2478.39|2488.04|2479.34|2488.15|2479.45|2487.09|2478.39|36
1643303000000|2022-01-27 17:03:20|2487.88|2479.18|2484.55|2475.85|2487.88|2479.18|2484.41|2475.71|37
1643303010000|2022-01-27 17:03:30|2484.82|2476.12|2485.01|2476.31|2485.89|2477.19|2484.12|2475.42|39
1643303020000|2022-01-27 17:03:40|2484.88|2476.18|2484.93|2476.23|2484.99|2476.29|2484.23|2475.53|34
1643303030000|2022-01-27 17:03:50|2484.83|2476.13|2485.05|2476.35|2485.1|2476.4|2484.46|2475.76|35
1643303040000|2022-01-27 17:04:00|2485.13|2476.43|2484.78|2476.08|2486.52|2477.82|2484.58|2475.88|39
1643303050000|2022-01-27 17:04:10|2485.7|2477|2482.81|2474.11|2485.7|2477|2482.81|2474.11|30
1643303060000|2022-01-27 17:04:20|2482.71|2474.01|2482.69|2473.99|2483.4|2474.7|2482.07|2473.37|21
1643303070000|2022-01-27 17:04:30|2481.92|2473.22|2481.35|2472.65|2483.55|2474.85|2481.35|2472.65|25
1643303080000|2022-01-27 17:04:40|2481.36|2472.66|2485.43|2476.73|2485.43|2476.73|2481.36|2472.66|34
1643303090000|2022-01-27 17:04:50|2485.64|2476.94|2486.94|2478.24|2486.96|2478.26|2485.14|2476.44|35
1643303100000|2022-01-27 17:05:00|2486.9|2478.2|2485.19|2476.49|2486.9|2478.2|2484.32|2475.62|35
1643303110000|2022-01-27 17:05:10|2485.22|2476.52|2484.21|2475.51|2486.16|2477.46|2483.83|2475.13|36
1643303120000|2022-01-27 17:05:20|2484.99|2476.29|2485.03|2476.33|2485.6|2476.9|2484.51|2475.81|39
1643303130000|2022-01-27 17:05:30|2485.02|2476.32|2483.84|2475.14|2485.37|2476.67|2483.14|2474.44|40
1643303140000|2022-01-27 17:05:40|2484.11|2475.41|2482.96|2474.26|2484.91|2476.21|2482.54|2473.84|37
1643303150000|2022-01-27 17:05:50|2482.82|2474.12|2488.8|2480.1|2491.8|2483.1|2482.53|2473.83|39
1643303160000|2022-01-27 17:06:00|2488.76|2480.06|2489.63|2480.93|2489.67|2480.97|2488.09|2479.39|36
1643303170000|2022-01-27 17:06:10|2489.52|2480.82|2489.22|2480.52|2489.58|2480.88|2487.38|2478.68|38
1643303180000|2022-01-27 17:06:20|2489.11|2480.41|2487.07|2478.37|2489.11|2480.41|2487.07|2478.37|38
1643303190000|2022-01-27 17:06:30|2487.26|2478.56|2487.81|2479.11|2487.99|2479.29|2486.71|2478.01|38
1643303200000|2022-01-27 17:06:40|2487.82|2479.12|2487.39|2478.69|2487.82|2479.12|2486.07|2477.37|36
1643303210000|2022-01-27 17:06:50|2487.47|2478.77|2487.02|2478.32|2487.47|2478.77|2486.06|2477.36|28
1643303220000|2022-01-27 17:07:00|2486.98|2478.28|2485.53|2476.83|2486.98|2478.28|2485.53|2476.83|29
1643303230000|2022-01-27 17:07:10|2485.68|2476.98|2483.72|2475.02|2485.83|2477.13|2483.72|2475.02|33
1643303240000|2022-01-27 17:07:20|2483.68|2474.98|2485.35|2476.65|2485.54|2476.84|2483.53|2474.83|29
1643303250000|2022-01-27 17:07:30|2485.39|2476.69|2485.42|2476.72|2485.52|2476.82|2484.75|2476.05|28
1643303260000|2022-01-27 17:07:40|2485.43|2476.73|2484.98|2476.28|2485.63|2476.93|2484.9|2476.2|34
1643303270000|2022-01-27 17:07:50|2484.97|2476.27|2485.21|2476.51|2485.56|2476.86|2484.62|2475.92|35
1643303280000|2022-01-27 17:08:00|2485.01|2476.31|2483.61|2474.91|2485.01|2476.31|2483.18|2474.48|27
1643303290000|2022-01-27 17:08:10|2483.73|2475.03|2482.42|2473.72|2484.35|2475.65|2482.39|2473.69|23
1643303300000|2022-01-27 17:08:20|2482.67|2473.97|2481.98|2473.28|2483.71|2475.01|2481.75|2473.05|32
1643303310000|2022-01-27 17:08:30|2481.83|2473.13|2481.77|2473.07|2481.95|2473.25|2480.66|2471.96|28
1643303320000|2022-01-27 17:08:40|2481.25|2472.55|2479.1|2470.4|2481.25|2472.55|2479.05|2470.35|36
1643303330000|2022-01-27 17:08:50|2479|2470.3|2477.51|2468.81|2479.1|2470.4|2477.51|2468.81|30
1643303340000|2022-01-27 17:09:00|2477.52|2468.82|2475.62|2466.92|2477.53|2468.83|2475.62|2466.92|32
1643303350000|2022-01-27 17:09:10|2475.42|2466.72|2471.57|2462.87|2475.85|2467.15|2471.57|2462.87|33
1643303360000|2022-01-27 17:09:20|2471.87|2463.17|2471.29|2462.59|2471.87|2463.17|2471.21|2462.51|37
1643303370000|2022-01-27 17:09:30|2471.3|2462.6|2471.25|2462.55|2472.1|2463.4|2471.01|2462.31|37
1643303380000|2022-01-27 17:09:40|2470.55|2461.85|2471.02|2462.32|2471.38|2462.68|2470.47|2461.77|35
1643303390000|2022-01-27 17:09:50|2471.38|2462.68|2471.24|2462.54|2471.38|2462.68|2470.67|2461.97|38
1643303400000|2022-01-27 17:10:00|2471.26|2462.56|2471.63|2462.93|2472.22|2463.52|2471.26|2462.56|34
1643303410000|2022-01-27 17:10:10|2471.62|2462.92|2468.89|2460.19|2471.62|2462.92|2468.89|2460.19|37
1643303420000|2022-01-27 17:10:20|2468.11|2459.41|2464.98|2456.28|2468.43|2459.73|2464.84|2456.14|38
1643303430000|2022-01-27 17:10:30|2464.92|2456.22|2464.38|2455.68|2465.65|2456.95|2464.09|2455.39|37
1643303440000|2022-01-27 17:10:40|2464.34|2455.64|2462.28|2453.58|2464.34|2455.64|2462.22|2453.52|38
1643303450000|2022-01-27 17:10:50|2462.17|2453.47|2462.23|2453.53|2462.44|2453.74|2460.65|2451.95|36
1643303460000|2022-01-27 17:11:00|2462.28|2453.58|2464.51|2455.81|2465.02|2456.32|2462.28|2453.58|36
1643303470000|2022-01-27 17:11:10|2464.47|2455.77|2464.48|2455.78|2464.53|2455.83|2463.73|2455.03|35
1643303480000|2022-01-27 17:11:20|2464.49|2455.79|2465.12|2456.42|2465.69|2456.99|2464.44|2455.74|36
1643303490000|2022-01-27 17:11:30|2465.08|2456.38|2463.87|2455.17|2465.08|2456.38|2463.7|2455|37
1643303500000|2022-01-27 17:11:40|2463.94|2455.24|2463.72|2455.02|2464.02|2455.32|2463.22|2454.52|34
1643303510000|2022-01-27 17:11:50|2463.71|2455.01|2465.83|2457.13|2465.87|2457.17|2463.71|2455.01|37
1643303520000|2022-01-27 17:12:00|2465.85|2457.15|2464.45|2455.75|2466.39|2457.69|2463.64|2454.94|39
1643303530000|2022-01-27 17:12:10|2464.42|2455.72|2464.07|2455.37|2465.45|2456.75|2463.93|2455.23|37
1643303540000|2022-01-27 17:12:20|2464.06|2455.36|2464.78|2456.08|2465.16|2456.46|2464.01|2455.31|39
1643303550000|2022-01-27 17:12:30|2464.74|2456.04|2465.93|2457.23|2466.38|2457.68|2464.74|2456.04|39
1643303560000|2022-01-27 17:12:40|2466.16|2457.46|2465.9|2457.2|2467.35|2458.65|2465.3|2456.6|38
1643303570000|2022-01-27 17:12:50|2465.48|2456.78|2465.49|2456.79|2466.82|2458.12|2465.29|2456.59|34
1643303580000|2022-01-27 17:13:00|2465.33|2456.63|2466.05|2457.35|2466.51|2457.81|2465.33|2456.63|35
1643303590000|2022-01-27 17:13:10|2465.91|2457.21|2463.8|2455.1|2465.91|2457.21|2463.77|2455.07|33
1643303600000|2022-01-27 17:13:20|2463.69|2454.99|2462.62|2453.92|2463.69|2454.99|2461.55|2452.85|37
1643303610000|2022-01-27 17:13:30|2462.36|2453.66|2461.29|2452.59|2462.55|2453.85|2460.81|2452.11|38
1643303620000|2022-01-27 17:13:40|2461.01|2452.31|2461.06|2452.36|2461.5|2452.8|2460.73|2452.03|38
1643303630000|2022-01-27 17:13:50|2461.02|2452.32|2463.2|2454.5|2463.36|2454.66|2461.02|2452.32|39
1643303640000|2022-01-27 17:14:00|2463.33|2454.63|2461.83|2453.13|2463.33|2454.63|2461.8|2453.1|38
1643303650000|2022-01-27 17:14:10|2461.85|2453.15|2461.44|2452.74|2462.29|2453.59|2461.34|2452.64|38
1643303660000|2022-01-27 17:14:20|2461.46|2452.76|2462.37|2453.67|2462.42|2453.72|2461.42|2452.72|37
1643303670000|2022-01-27 17:14:30|2462.31|2453.61|2459.37|2450.67|2462.31|2453.61|2459.36|2450.66|35
1643303680000|2022-01-27 17:14:40|2459.4|2450.7|2459.83|2451.13|2459.91|2451.21|2458.67|2449.97|38
1643303690000|2022-01-27 17:14:50|2459.82|2451.12|2461.82|2453.12|2461.82|2453.12|2459.74|2451.04|36
1643303700000|2022-01-27 17:15:00|2461.83|2453.13|2459.72|2451.02|2462.25|2453.55|2459.72|2451.02|40
1643303710000|2022-01-27 17:15:10|2459.9|2451.2|2462.03|2453.33|2462.61|2453.91|2459.82|2451.12|38
1643303720000|2022-01-27 17:15:20|2462.12|2453.42|2464.8|2456.1|2464.8|2456.1|2462.12|2453.42|32
1643303730000|2022-01-27 17:15:30|2464.85|2456.15|2463.1|2454.4|2465.01|2456.31|2463.1|2454.4|32
1643303740000|2022-01-27 17:15:40|2462.59|2453.89|2462.64|2453.94|2462.73|2454.03|2461.56|2452.86|35
1643303750000|2022-01-27 17:15:50|2462.63|2453.93|2463.78|2455.08|2463.79|2455.09|2462.63|2453.93|32
1643303760000|2022-01-27 17:16:00|2463.75|2455.05|2464.09|2455.39|2464.52|2455.82|2463.75|2455.05|36
1643303770000|2022-01-27 17:16:10|2464.34|2455.64|2462.68|2453.98|2464.6|2455.9|2462.68|2453.98|34
1643303780000|2022-01-27 17:16:20|2462.77|2454.07|2457.78|2449.08|2462.77|2454.07|2457.78|2449.08|34
1643303790000|2022-01-27 17:16:30|2457.87|2449.17|2457.07|2448.37|2457.87|2449.17|2456.69|2447.99|37
1643303800000|2022-01-27 17:16:40|2457.09|2448.39|2457.03|2448.33|2457.87|2449.17|2456.62|2447.92|31
1643303810000|2022-01-27 17:16:50|2458.67|2449.97|2459.6|2450.9|2460|2451.3|2457.81|2449.11|36
1643303820000|2022-01-27 17:17:00|2459.65|2450.95|2457.61|2448.91|2459.88|2451.18|2457.48|2448.78|33
1643303830000|2022-01-27 17:17:10|2457.65|2448.95|2461.05|2452.35|2461.05|2452.35|2457.65|2448.95|34
1643303840000|2022-01-27 17:17:20|2461.25|2452.55|2460.72|2452.02|2461.48|2452.78|2460.72|2452.02|29
1643303850000|2022-01-27 17:17:30|2460.73|2452.03|2460.17|2451.47|2461.34|2452.64|2459.97|2451.27|31
1643303860000|2022-01-27 17:17:40|2460.15|2451.45|2459.82|2451.12|2460.79|2452.09|2459.73|2451.03|26
1643303870000|2022-01-27 17:17:50|2459.76|2451.06|2459.44|2450.74|2459.76|2451.06|2459.13|2450.43|25
1643303880000|2022-01-27 17:18:00|2459.39|2450.69|2459.81|2451.11|2459.86|2451.16|2459.39|2450.69|31
1643303890000|2022-01-27 17:18:10|2459.82|2451.12|2459.89|2451.19|2460.07|2451.37|2459.12|2450.42|32
1643303900000|2022-01-27 17:18:20|2460.09|2451.39|2458.06|2449.36|2460.09|2451.39|2458.06|2449.36|32
1643303910000|2022-01-27 17:18:30|2458.17|2449.47|2459.1|2450.4|2459.21|2450.51|2457.81|2449.11|38
1643303920000|2022-01-27 17:18:40|2458.84|2450.14|2457.95|2449.25|2459.32|2450.62|2457.48|2448.78|37
1643303930000|2022-01-27 17:18:50|2457.65|2448.95|2458.18|2449.48|2458.53|2449.83|2457.65|2448.95|36
1643303940000|2022-01-27 17:19:00|2458.23|2449.53|2457.97|2449.27|2458.48|2449.78|2457.85|2449.15|35
1643303950000|2022-01-27 17:19:10|2457.98|2449.28|2456.88|2448.18|2458.06|2449.36|2456.81|2448.11|34
1643303960000|2022-01-27 17:19:20|2456.83|2448.13|2453.4|2444.7|2457.09|2448.39|2453.4|2444.7|38
1643303970000|2022-01-27 17:19:30|2453.63|2444.93|2452.72|2444.02|2454.05|2445.35|2452.65|2443.95|36
1643303980000|2022-01-27 17:19:40|2452.75|2444.05|2453.36|2444.66|2453.4|2444.7|2452.04|2443.34|32
1643303990000|2022-01-27 17:19:50|2453.3|2444.6|2455.7|2447|2455.7|2447|2453.3|2444.6|37
1643304000000|2022-01-27 17:20:00|2456.02|2447.32|2453.99|2445.29|2456.21|2447.51|2453.56|2444.86|38
1643304010000|2022-01-27 17:20:10|2453.95|2445.25|2451.9|2443.2|2454.01|2445.31|2451.89|2443.19|39
1643304020000|2022-01-27 17:20:20|2451.94|2443.24|2452.75|2444.05|2452.75|2444.05|2449.06|2440.36|39
1643304030000|2022-01-27 17:20:30|2452.84|2444.14|2453.67|2444.97|2453.72|2445.02|2452.84|2444.14|33
1643304040000|2022-01-27 17:20:40|2453.72|2445.02|2453.24|2444.54|2453.87|2445.17|2452.81|2444.11|34
1643304050000|2022-01-27 17:20:50|2453.29|2444.59|2454.57|2445.87|2454.82|2446.12|2453.26|2444.56|37
1643304060000|2022-01-27 17:21:00|2454.58|2445.88|2453.32|2444.62|2454.58|2445.88|2452.98|2444.28|38
1643304070000|2022-01-27 17:21:10|2453.58|2444.88|2451.54|2442.84|2453.73|2445.03|2451.11|2442.41|38
1643304080000|2022-01-27 17:21:20|2451.6|2442.9|2452.29|2443.59|2452.29|2443.59|2451|2442.3|38
1643304090000|2022-01-27 17:21:30|2452.41|2443.71|2451.24|2442.54|2452.46|2443.76|2451.24|2442.54|37
1643304100000|2022-01-27 17:21:40|2451.25|2442.55|2452.52|2443.82|2452.62|2443.92|2451.24|2442.54|37
1643304110000|2022-01-27 17:21:50|2452.56|2443.86|2453.46|2444.76|2453.46|2444.76|2452.56|2443.86|33
1643304120000|2022-01-27 17:22:00|2453.48|2444.78|2454.8|2446.1|2454.91|2446.21|2453.27|2444.57|35
1643304130000|2022-01-27 17:22:10|2454.81|2446.11|2455.42|2446.72|2455.92|2447.22|2454.81|2446.11|34
1643304140000|2022-01-27 17:22:20|2455.46|2446.76|2455.13|2446.43|2455.75|2447.05|2454.96|2446.26|35
1643304150000|2022-01-27 17:22:30|2455.14|2446.44|2456.07|2447.37|2456.07|2447.37|2454.74|2446.04|37
1643304160000|2022-01-27 17:22:40|2456.11|2447.41|2456.53|2447.83|2457.5|2448.8|2455.93|2447.23|37
1643304170000|2022-01-27 17:22:50|2456.6|2447.9|2455.54|2446.84|2457.07|2448.37|2455.52|2446.82|32
1643304180000|2022-01-27 17:23:00|2455.56|2446.86|2456.76|2448.06|2457.09|2448.39|2455.54|2446.84|37
1643304190000|2022-01-27 17:23:10|2456.91|2448.21|2456.95|2448.25|2457.32|2448.62|2455.9|2447.2|37
1643304200000|2022-01-27 17:23:20|2457.05|2448.35|2458.42|2449.72|2459.29|2450.59|2456.23|2447.53|35
1643304210000|2022-01-27 17:23:30|2458.56|2449.86|2458.31|2449.61|2459.44|2450.74|2457.93|2449.23|34
1643304220000|2022-01-27 17:23:40|2458.35|2449.65|2458.17|2449.47|2458.73|2450.03|2458.13|2449.43|34
1643304230000|2022-01-27 17:23:50|2458.27|2449.57|2458.1|2449.4|2458.82|2450.12|2457.85|2449.15|36
1643304240000|2022-01-27 17:24:00|2458.15|2449.45|2457.84|2449.14|2458.59|2449.89|2457.27|2448.57|29
1643304250000|2022-01-27 17:24:10|2457.88|2449.18|2457.72|2449.02|2458.62|2449.92|2457.54|2448.84|26
1643304260000|2022-01-27 17:24:20|2457.69|2448.99|2454.62|2445.92|2457.69|2448.99|2454.62|2445.92|31
1643304270000|2022-01-27 17:24:30|2454.73|2446.03|2454.99|2446.29|2454.99|2446.29|2454.29|2445.59|25
1643304280000|2022-01-27 17:24:40|2454.93|2446.23|2455.96|2447.26|2456.21|2447.51|2454.93|2446.23|28
1643304290000|2022-01-27 17:24:50|2455.99|2447.29|2455.74|2447.04|2456.5|2447.8|2455.58|2446.88|22
1643304300000|2022-01-27 17:25:00|2455.75|2447.05|2458.36|2449.66|2458.67|2449.97|2455.63|2446.93|38
1643304310000|2022-01-27 17:25:10|2458.35|2449.65|2459.23|2450.53|2459.23|2450.53|2458.18|2449.48|36
1643304320000|2022-01-27 17:25:20|2459.35|2450.65|2464.62|2455.92|2465.46|2456.76|2459.35|2450.65|36
1643304330000|2022-01-27 17:25:30|2464.58|2455.88|2464.53|2455.83|2465.28|2456.58|2464.38|2455.68|36
1643304340000|2022-01-27 17:25:40|2464.48|2455.78|2464|2455.3|2465.39|2456.69|2463.88|2455.18|37
1643304350000|2022-01-27 17:25:50|2463.97|2455.27|2462.99|2454.29|2464.23|2455.53|2462.98|2454.28|38
1643304360000|2022-01-27 17:26:00|2462.95|2454.25|2462.63|2453.93|2463.33|2454.63|2462.48|2453.78|32
1643304370000|2022-01-27 17:26:10|2462.52|2453.82|2465.44|2456.74|2465.75|2457.05|2461.77|2453.07|37
1643304380000|2022-01-27 17:26:20|2465.51|2456.81|2465.97|2457.27|2466.35|2457.65|2465.45|2456.75|34
1643304390000|2022-01-27 17:26:30|2465.88|2457.18|2466.14|2457.44|2466.41|2457.71|2465.86|2457.16|31
1643304400000|2022-01-27 17:26:40|2466.15|2457.45|2466.14|2457.44|2466.41|2457.71|2465.48|2456.78|36
1643304410000|2022-01-27 17:26:50|2465.95|2457.25|2466.75|2458.05|2467.3|2458.6|2465.88|2457.18|32
1643304420000|2022-01-27 17:27:00|2466.83|2458.13|2465.03|2456.33|2467.16|2458.46|2464.97|2456.27|33
1643304430000|2022-01-27 17:27:10|2464.86|2456.16|2465.02|2456.32|2465.15|2456.45|2464.38|2455.68|28
1643304440000|2022-01-27 17:27:20|2465.01|2456.31|2465.14|2456.44|2465.3|2456.6|2465.01|2456.31|13
1643304450000|2022-01-27 17:27:30|2465.16|2456.46|2466.77|2458.07|2467.35|2458.65|2464.7|2456|20
1643304460000|2022-01-27 17:27:40|2466.67|2457.97|2466.56|2457.86|2467|2458.3|2465.55|2456.85|37
1643304470000|2022-01-27 17:27:50|2466.67|2457.97|2461.78|2453.08|2466.67|2457.97|2461.68|2452.98|37
1643304480000|2022-01-27 17:28:00|2460.57|2451.87|2462.57|2453.87|2462.86|2454.16|2460.42|2451.72|35
1643304490000|2022-01-27 17:28:10|2462.44|2453.74|2464|2455.3|2464|2455.3|2461.59|2452.89|32
1643304500000|2022-01-27 17:28:20|2463.89|2455.19|2462.76|2454.06|2464.26|2455.56|2462.68|2453.98|36
1643304510000|2022-01-27 17:28:30|2462.72|2454.02|2463.59|2454.89|2464.23|2455.53|2462.72|2454.02|40
1643304520000|2022-01-27 17:28:40|2463.42|2454.72|2462.45|2453.75|2463.63|2454.93|2462.37|2453.67|34
1643304530000|2022-01-27 17:28:50|2462.46|2453.76|2462.12|2453.42|2462.57|2453.87|2461.8|2453.1|36
1643304540000|2022-01-27 17:29:00|2462.14|2453.44|2461.59|2452.89|2463.1|2454.4|2461.59|2452.89|38
1643304550000|2022-01-27 17:29:10|2461.94|2453.24|2460.32|2451.62|2462.47|2453.77|2460.02|2451.32|32
1643304560000|2022-01-27 17:29:20|2459.93|2451.23|2463.63|2454.93|2463.63|2454.93|2459.93|2451.23|38
1643304570000|2022-01-27 17:29:30|2463.82|2455.12|2465.77|2457.07|2466.58|2457.88|2463.82|2455.12|35
1643304580000|2022-01-27 17:29:40|2465.8|2457.1|2465.78|2457.08|2466.88|2458.18|2465.66|2456.96|38
1643304590000|2022-01-27 17:29:50|2466.46|2457.76|2465.61|2456.91|2466.46|2457.76|2465.59|2456.89|34
1643304600000|2022-01-27 17:30:00|2465.6|2456.9|2466.66|2457.96|2466.75|2458.05|2464.45|2455.75|33
1643304610000|2022-01-27 17:30:10|2466.71|2458.01|2468.65|2459.95|2469.01|2460.31|2466.38|2457.68|38
1643304620000|2022-01-27 17:30:20|2468.56|2459.86|2467.95|2459.25|2468.83|2460.13|2467.71|2459.01|40
1643304630000|2022-01-27 17:30:30|2467.88|2459.18|2467.87|2459.17|2468.84|2460.14|2467.41|2458.71|36
1643304640000|2022-01-27 17:30:40|2467.85|2459.15|2467.83|2459.13|2468.48|2459.78|2467.63|2458.93|31
1643304650000|2022-01-27 17:30:50|2467.82|2459.12|2466.84|2458.14|2468.35|2459.65|2466.37|2457.67|36
1643304660000|2022-01-27 17:31:00|2466.85|2458.15|2464.5|2455.8|2467|2458.3|2464.5|2455.8|34
1643304670000|2022-01-27 17:31:10|2464.54|2455.84|2462.89|2454.19|2464.7|2456|2462.84|2454.14|34
1643304680000|2022-01-27 17:31:20|2463.19|2454.49|2464.05|2455.35|2464.13|2455.43|2462.89|2454.19|36
1643304690000|2022-01-27 17:31:30|2464.04|2455.34|2463.88|2455.18|2464.7|2456|2463.28|2454.58|38
1643304700000|2022-01-27 17:31:40|2463.62|2454.92|2459.35|2450.65|2463.98|2455.28|2459.23|2450.53|35
1643304710000|2022-01-27 17:31:50|2459.51|2450.81|2458.5|2449.8|2459.55|2450.85|2458.32|2449.62|28
1643304720000|2022-01-27 17:32:00|2458.55|2449.85|2461.09|2452.39|2461.09|2452.39|2458.52|2449.82|32
1643304730000|2022-01-27 17:32:10|2461.07|2452.37|2460.84|2452.14|2461.28|2452.58|2460.42|2451.72|30
1643304740000|2022-01-27 17:32:20|2461.02|2452.32|2458.05|2449.35|2461.24|2452.54|2458.05|2449.35|37
1643304750000|2022-01-27 17:32:30|2458.01|2449.31|2458.52|2449.82|2458.52|2449.82|2457.34|2448.64|29
1643304760000|2022-01-27 17:32:40|2458.55|2449.85|2457.4|2448.7|2458.78|2450.08|2457.36|2448.66|38
1643304770000|2022-01-27 17:32:50|2457.5|2448.8|2456.07|2447.37|2458.1|2449.4|2456.07|2447.37|35
1643304780000|2022-01-27 17:33:00|2456.11|2447.41|2457.27|2448.57|2457.74|2449.04|2456.11|2447.41|38
1643304790000|2022-01-27 17:33:10|2457.35|2448.65|2457.14|2448.44|2458.55|2449.85|2457.04|2448.34|37
1643304800000|2022-01-27 17:33:20|2457.16|2448.46|2457.16|2448.46|2457.25|2448.55|2456.32|2447.62|37
1643304810000|2022-01-27 17:33:30|2457.18|2448.48|2458.34|2449.64|2458.34|2449.64|2457.04|2448.34|36
1643304820000|2022-01-27 17:33:40|2458.87|2450.17|2458.65|2449.95|2460.24|2451.54|2458.65|2449.95|38
1643304830000|2022-01-27 17:33:50|2458.68|2449.98|2458.11|2449.41|2458.76|2450.06|2457.92|2449.22|38
1643304840000|2022-01-27 17:34:00|2457.84|2449.14|2457.89|2449.19|2458.35|2449.65|2457.64|2448.94|35
1643304850000|2022-01-27 17:34:10|2458.13|2449.43|2459.01|2450.31|2459.1|2450.4|2458.13|2449.43|39
1643304860000|2022-01-27 17:34:20|2459.08|2450.38|2459.28|2450.58|2459.53|2450.83|2458.81|2450.11|36
1643304870000|2022-01-27 17:34:30|2459.29|2450.59|2458.94|2450.24|2459.38|2450.68|2457.96|2449.26|36
1643304880000|2022-01-27 17:34:40|2458.25|2449.55|2458.54|2449.84|2459.5|2450.8|2458.22|2449.52|34
1643304890000|2022-01-27 17:34:50|2458.55|2449.85|2456.44|2447.74|2458.83|2450.13|2456.33|2447.63|34
1643304900000|2022-01-27 17:35:00|2456.41|2447.71|2457.87|2449.17|2458.3|2449.6|2456.41|2447.71|30
1643304910000|2022-01-27 17:35:10|2457.68|2448.98|2455.83|2447.13|2458|2449.3|2455.83|2447.13|30
1643304920000|2022-01-27 17:35:20|2455.74|2447.04|2453.87|2445.17|2456.1|2447.4|2452.66|2443.96|35
1643304930000|2022-01-27 17:35:30|2453.89|2445.19|2452.33|2443.63|2454.32|2445.62|2451.72|2443.02|33
1643304940000|2022-01-27 17:35:40|2452.55|2443.85|2446.91|2438.21|2453.01|2444.31|2446.79|2438.09|40
1643304950000|2022-01-27 17:35:50|2446.67|2437.97|2448.16|2439.46|2448.26|2439.56|2446.22|2437.52|40
1643304960000|2022-01-27 17:36:00|2448.15|2439.45|2448.05|2439.35|2450.58|2441.88|2448.05|2439.35|40
1643304970000|2022-01-27 17:36:10|2447.94|2439.24|2447.42|2438.72|2448.98|2440.28|2446.93|2438.23|37
1643304980000|2022-01-27 17:36:20|2447.66|2438.96|2448.77|2440.07|2449.03|2440.33|2447.55|2438.85|39
1643304990000|2022-01-27 17:36:30|2448.76|2440.06|2448.92|2440.22|2449.43|2440.73|2448.7|2440|36
1643305000000|2022-01-27 17:36:40|2449.5|2440.8|2450.71|2442.01|2451.36|2442.66|2449.5|2440.8|40
1643305010000|2022-01-27 17:36:50|2450.32|2441.62|2449.38|2440.68|2450.67|2441.97|2449.08|2440.38|37
1643305020000|2022-01-27 17:37:00|2449.34|2440.64|2447.83|2439.13|2449.34|2440.64|2447.83|2439.13|39
1643305030000|2022-01-27 17:37:10|2447.91|2439.21|2447.91|2439.21|2448.37|2439.67|2447.47|2438.77|35
1643305040000|2022-01-27 17:37:20|2447.86|2439.16|2448.05|2439.35|2448.16|2439.46|2447.53|2438.83|30
1643305050000|2022-01-27 17:37:30|2448.06|2439.36|2448.51|2439.81|2448.6|2439.9|2448.03|2439.33|34
1643305060000|2022-01-27 17:37:40|2448.53|2439.83|2447.78|2439.08|2449|2440.3|2447.78|2439.08|38
1643305070000|2022-01-27 17:37:50|2447.76|2439.06|2449.12|2440.42|2449.18|2440.48|2447.56|2438.86|35
1643305080000|2022-01-27 17:38:00|2449.45|2440.75|2449.94|2441.24|2451.34|2442.64|2448.67|2439.97|40
1643305090000|2022-01-27 17:38:10|2450.18|2441.48|2448.07|2439.37|2450.26|2441.56|2447.95|2439.25|35
1643305100000|2022-01-27 17:38:20|2447.94|2439.24|2446.38|2437.68|2448|2439.3|2446.21|2437.51|28
1643305110000|2022-01-27 17:38:30|2446.43|2437.73|2444.79|2436.09|2447|2438.3|2444.79|2436.09|38
1643305120000|2022-01-27 17:38:40|2444.52|2435.82|2444.13|2435.43|2444.67|2435.97|2442.59|2433.89|38
1643305130000|2022-01-27 17:38:50|2444.36|2435.66|2443.99|2435.29|2444.55|2435.85|2443.48|2434.78|39
1643305140000|2022-01-27 17:39:00|2443.89|2435.19|2444.49|2435.79|2445.27|2436.57|2443.89|2435.19|36
1643305150000|2022-01-27 17:39:10|2444.63|2435.93|2444.29|2435.59|2445.1|2436.4|2444.23|2435.53|36
1643305160000|2022-01-27 17:39:20|2444.52|2435.82|2446.88|2438.18|2446.88|2438.18|2444.36|2435.66|37
1643305170000|2022-01-27 17:39:30|2446.91|2438.21|2446.81|2438.11|2447.15|2438.45|2446.51|2437.81|33
1643305180000|2022-01-27 17:39:40|2446.93|2438.23|2444.73|2436.03|2447.19|2438.49|2444.49|2435.79|33
1643305190000|2022-01-27 17:39:50|2444.79|2436.09|2445.59|2436.89|2446.27|2437.57|2444.79|2436.09|38
1643305200000|2022-01-27 17:40:00|2445.7|2437|2447.42|2438.72|2447.5|2438.8|2444.7|2436|38
1643305210000|2022-01-27 17:40:10|2447.37|2438.67|2447.23|2438.53|2447.95|2439.25|2447.04|2438.34|37
1643305220000|2022-01-27 17:40:20|2447.22|2438.52|2446.77|2438.07|2447.49|2438.79|2446.42|2437.72|38
1643305230000|2022-01-27 17:40:30|2446.95|2438.25|2447.18|2438.48|2447.89|2439.19|2446.81|2438.11|33
1643305240000|2022-01-27 17:40:40|2446.99|2438.29|2447.38|2438.68|2448.51|2439.81|2446.96|2438.26|35
1643305250000|2022-01-27 17:40:50|2447.46|2438.76|2446.57|2437.87|2447.88|2439.18|2446.57|2437.87|37
1643305260000|2022-01-27 17:41:00|2446.54|2437.84|2447.93|2439.23|2448.04|2439.34|2446.36|2437.66|32
1643305270000|2022-01-27 17:41:10|2447.95|2439.25|2446.87|2438.17|2448.05|2439.35|2446.87|2438.17|35
1643305280000|2022-01-27 17:41:20|2446.81|2438.11|2446.93|2438.23|2448.08|2439.38|2446.62|2437.92|32
1643305290000|2022-01-27 17:41:30|2446.97|2438.27|2447.33|2438.63|2447.85|2439.15|2446.97|2438.27|38
1643305300000|2022-01-27 17:41:40|2447.43|2438.73|2446.78|2438.08|2447.43|2438.73|2446.61|2437.91|33
1643305310000|2022-01-27 17:41:50|2446.74|2438.04|2447.03|2438.33|2448.05|2439.35|2446.72|2438.02|37
1643305320000|2022-01-27 17:42:00|2446.9|2438.2|2447.73|2439.03|2448.1|2439.4|2446.66|2437.96|31
1643305330000|2022-01-27 17:42:10|2447.72|2439.02|2449.42|2440.72|2449.6|2440.9|2447.37|2438.67|36
1643305340000|2022-01-27 17:42:20|2449.4|2440.7|2449.71|2441.01|2449.71|2441.01|2448.73|2440.03|30
1643305350000|2022-01-27 17:42:30|2449.69|2440.99|2450.86|2442.16|2451.18|2442.48|2449.69|2440.99|36
1643305360000|2022-01-27 17:42:40|2451.05|2442.35|2451.71|2443.01|2451.97|2443.27|2450.97|2442.27|32
1643305370000|2022-01-27 17:42:50|2451.68|2442.98|2450.18|2441.48|2451.98|2443.28|2450.18|2441.48|37
1643305380000|2022-01-27 17:43:00|2450.11|2441.41|2450.63|2441.93|2451.06|2442.36|2449.38|2440.68|37
1643305390000|2022-01-27 17:43:10|2450.61|2441.91|2453.22|2444.52|2453.95|2445.25|2450.6|2441.9|37
1643305400000|2022-01-27 17:43:20|2452.91|2444.21|2452.18|2443.48|2453.47|2444.77|2452.18|2443.48|37
1643305410000|2022-01-27 17:43:30|2452.1|2443.4|2452.79|2444.09|2452.79|2444.09|2451.49|2442.79|36
1643305420000|2022-01-27 17:43:40|2453.07|2444.37|2452.9|2444.2|2453.58|2444.88|2452.9|2444.2|32
1643305430000|2022-01-27 17:43:50|2452.8|2444.1|2452.16|2443.46|2453.02|2444.32|2452.01|2443.31|36
1643305440000|2022-01-27 17:44:00|2452.33|2443.63|2452.18|2443.48|2453.33|2444.63|2452.18|2443.48|33
1643305450000|2022-01-27 17:44:10|2452.12|2443.42|2453.12|2444.42|2453.12|2444.42|2451.77|2443.07|36
1643305460000|2022-01-27 17:44:20|2453.51|2444.81|2450.79|2442.09|2454.41|2445.71|2450.79|2442.09|36
1643305470000|2022-01-27 17:44:30|2450.87|2442.17|2450.94|2442.24|2451.65|2442.95|2450.63|2441.93|36
1643305480000|2022-01-27 17:44:40|2450.93|2442.23|2450.35|2441.65|2451.5|2442.8|2450.35|2441.65|31
1643305490000|2022-01-27 17:44:50|2450.36|2441.66|2450.57|2441.87|2450.81|2442.11|2450.01|2441.31|34
1643305500000|2022-01-27 17:45:00|2450.55|2441.85|2449.47|2440.77|2450.62|2441.92|2449.47|2440.77|27
1643305510000|2022-01-27 17:45:10|2449.46|2440.76|2447.9|2439.2|2449.48|2440.78|2447.89|2439.19|32
1643305520000|2022-01-27 17:45:20|2447.87|2439.17|2446.68|2437.98|2447.87|2439.17|2445.83|2437.13|32
1643305530000|2022-01-27 17:45:30|2446.47|2437.77|2448.48|2439.78|2448.71|2440.01|2446.47|2437.77|30
1643305540000|2022-01-27 17:45:40|2448.39|2439.69|2447.6|2438.9|2448.68|2439.98|2447.39|2438.69|31
1643305550000|2022-01-27 17:45:50|2447.5|2438.8|2448.21|2439.51|2448.21|2439.51|2447.09|2438.39|35
1643305560000|2022-01-27 17:46:00|2448.02|2439.32|2447.16|2438.46|2449.11|2440.41|2447.03|2438.33|35
1643305570000|2022-01-27 17:46:10|2447.13|2438.43|2445.82|2437.12|2447.13|2438.43|2445.58|2436.88|30
1643305580000|2022-01-27 17:46:20|2445.9|2437.2|2447.17|2438.47|2447.38|2438.68|2445.86|2437.16|31
1643305590000|2022-01-27 17:46:30|2447.15|2438.45|2446.28|2437.58|2448.1|2439.4|2446.27|2437.57|29
1643305600000|2022-01-27 17:46:40|2446.25|2437.55|2447.27|2438.57|2447.27|2438.57|2445.74|2437.04|29
1643305610000|2022-01-27 17:46:50|2446.78|2438.08|2447.55|2438.85|2447.63|2438.93|2446.77|2438.07|31
1643305620000|2022-01-27 17:47:00|2447.19|2438.49|2449.69|2440.99|2449.85|2441.15|2447.19|2438.49|39
1643305630000|2022-01-27 17:47:10|2449.57|2440.87|2448.4|2439.7|2449.98|2441.28|2448.13|2439.43|36
1643305640000|2022-01-27 17:47:20|2448.74|2440.04|2449.91|2441.21|2449.92|2441.22|2448.73|2440.03|33
1643305650000|2022-01-27 17:47:30|2449.85|2441.15|2449.68|2440.98|2450.39|2441.69|2449.47|2440.77|28
1643305660000|2022-01-27 17:47:40|2449.71|2441.01|2450.54|2441.84|2450.54|2441.84|2449.64|2440.94|33
1643305670000|2022-01-27 17:47:50|2450.09|2441.39|2449.62|2440.92|2450.36|2441.66|2449.53|2440.83|37
1643305680000|2022-01-27 17:48:00|2449.97|2441.27|2451.49|2442.79|2451.76|2443.06|2449.97|2441.27|34
1643305690000|2022-01-27 17:48:10|2450.2|2441.5|2451.61|2442.91|2452.78|2444.08|2450.2|2441.5|37
1643305700000|2022-01-27 17:48:20|2451.3|2442.6|2451.36|2442.66|2451.87|2443.17|2451.3|2442.6|34
1643305710000|2022-01-27 17:48:30|2451.11|2442.41|2450.51|2441.81|2451.38|2442.68|2449.53|2440.83|37
1643305720000|2022-01-27 17:48:40|2450.5|2441.8|2449.46|2440.76|2450.54|2441.84|2449.41|2440.71|30
1643305730000|2022-01-27 17:48:50|2449.45|2440.75|2450.88|2442.18|2450.88|2442.18|2449.43|2440.73|32
1643305740000|2022-01-27 17:49:00|2450.63|2441.93|2451.55|2442.85|2452.61|2443.91|2450.56|2441.86|40
1643305750000|2022-01-27 17:49:10|2451.51|2442.81|2449.57|2440.87|2451.51|2442.81|2449.4|2440.7|35
1643305760000|2022-01-27 17:49:20|2449.52|2440.82|2452.27|2443.57|2452.39|2443.69|2449.44|2440.74|32
1643305770000|2022-01-27 17:49:30|2452.19|2443.49|2451.25|2442.55|2452.86|2444.16|2451.15|2442.45|39
1643305780000|2022-01-27 17:49:40|2451.4|2442.7|2450.73|2442.03|2451.66|2442.96|2449.49|2440.79|35
1643305790000|2022-01-27 17:49:50|2450.72|2442.02|2451.09|2442.39|2451.17|2442.47|2449.9|2441.2|34
1643305800000|2022-01-27 17:50:00|2451.06|2442.36|2451.86|2443.16|2452.07|2443.37|2451.04|2442.34|38
1643305810000|2022-01-27 17:50:10|2451.85|2443.15|2457.24|2448.54|2457.33|2448.63|2451.85|2443.15|38
1643305820000|2022-01-27 17:50:20|2457.35|2448.65|2456.84|2448.14|2457.35|2448.65|2456.8|2448.1|36
1643305830000|2022-01-27 17:50:30|2456.82|2448.12|2456.06|2447.36|2456.82|2448.12|2454.73|2446.03|39
1643305840000|2022-01-27 17:50:40|2456.01|2447.31|2455.85|2447.15|2456.28|2447.58|2455.79|2447.09|35
1643305850000|2022-01-27 17:50:50|2456.44|2447.74|2456.82|2448.12|2458.12|2449.42|2456.44|2447.74|36
1643305860000|2022-01-27 17:51:00|2456.77|2448.07|2455.41|2446.71|2457.18|2448.48|2455.12|2446.42|35
1643305870000|2022-01-27 17:51:10|2455.44|2446.74|2455.4|2446.7|2455.65|2446.95|2454.63|2445.93|33
1643305880000|2022-01-27 17:51:20|2455.59|2446.89|2456.13|2447.43|2456.29|2447.59|2455.57|2446.87|31
1643305890000|2022-01-27 17:51:30|2456.04|2447.34|2455.78|2447.08|2456.72|2448.02|2455.51|2446.81|33
1643305900000|2022-01-27 17:51:40|2455.71|2447.01|2456.36|2447.66|2456.36|2447.66|2455.53|2446.83|30
1643305910000|2022-01-27 17:51:50|2455.86|2447.16|2456.08|2447.38|2456.58|2447.88|2455.86|2447.16|22
1643305920000|2022-01-27 17:52:00|2455.79|2447.09|2456.06|2447.36|2456.39|2447.69|2455.37|2446.67|36
1643305930000|2022-01-27 17:52:10|2456.07|2447.37|2455.8|2447.1|2456.37|2447.67|2455.42|2446.72|36
1643305940000|2022-01-27 17:52:20|2455.79|2447.09|2456.53|2447.83|2456.55|2447.85|2455.67|2446.97|32
1643305950000|2022-01-27 17:52:30|2456.86|2448.16|2457.05|2448.35|2458.12|2449.42|2456.71|2448.01|33
1643305960000|2022-01-27 17:52:40|2457.26|2448.56|2455.76|2447.06|2457.68|2448.98|2455.53|2446.83|33
1643305970000|2022-01-27 17:52:50|2455.77|2447.07|2455.78|2447.08|2455.98|2447.28|2455.41|2446.71|36
1643305980000|2022-01-27 17:53:00|2455.84|2447.14|2454.43|2445.73|2456.15|2447.45|2454.43|2445.73|35
1643305990000|2022-01-27 17:53:10|2454.54|2445.84|2454.67|2445.97|2454.96|2446.26|2454.45|2445.75|32
1643306000000|2022-01-27 17:53:20|2454.68|2445.98|2455.96|2447.26|2457.05|2448.35|2454.67|2445.97|38
1643306010000|2022-01-27 17:53:30|2456.02|2447.32|2456.79|2448.09|2457.41|2448.71|2456.02|2447.32|35
1643306020000|2022-01-27 17:53:40|2457.03|2448.33|2456.98|2448.28|2457.71|2449.01|2456.2|2447.5|33
1643306030000|2022-01-27 17:53:50|2457.21|2448.51|2456.84|2448.14|2458.24|2449.54|2456.84|2448.14|28
1643306040000|2022-01-27 17:54:00|2457.03|2448.33|2457.52|2448.82|2458.32|2449.62|2456.83|2448.13|36
1643306050000|2022-01-27 17:54:10|2458.05|2449.35|2457.52|2448.82|2458.05|2449.35|2456.9|2448.2|32
1643306060000|2022-01-27 17:54:20|2457.92|2449.22|2457.11|2448.41|2458.86|2450.16|2456.95|2448.25|38
1643306070000|2022-01-27 17:54:30|2457.09|2448.39|2455.5|2446.8|2457.1|2448.4|2455.45|2446.75|29
1643306080000|2022-01-27 17:54:40|2455.46|2446.76|2455.91|2447.21|2455.91|2447.21|2454.97|2446.27|21
1643306090000|2022-01-27 17:54:50|2455.75|2447.05|2455.95|2447.25|2456.29|2447.59|2455.14|2446.44|30
1643306100000|2022-01-27 17:55:00|2456.01|2447.31|2458.29|2449.59|2458.29|2449.59|2455.15|2446.45|35
1643306110000|2022-01-27 17:55:10|2458.23|2449.53|2458.44|2449.74|2459.82|2451.12|2458.23|2449.53|39
1643306120000|2022-01-27 17:55:20|2458.5|2449.8|2461.33|2452.63|2461.49|2452.79|2458.41|2449.71|32
1643306130000|2022-01-27 17:55:30|2461.49|2452.79|2460.92|2452.22|2461.7|2453|2460.86|2452.16|35
1643306140000|2022-01-27 17:55:40|2460.85|2452.15|2460.27|2451.57|2461.39|2452.69|2459.43|2450.73|31
1643306150000|2022-01-27 17:55:50|2460.31|2451.61|2459.51|2450.81|2460.31|2451.61|2459.27|2450.57|27
1643306160000|2022-01-27 17:56:00|2459.54|2450.84|2459.79|2451.09|2459.86|2451.16|2458.97|2450.27|30
1643306170000|2022-01-27 17:56:10|2459.84|2451.14|2461.35|2452.65|2461.45|2452.75|2459.84|2451.14|35
1643306180000|2022-01-27 17:56:20|2461.33|2452.63|2462.57|2453.87|2463.15|2454.45|2461.33|2452.63|37
1643306190000|2022-01-27 17:56:30|2462.54|2453.84|2461.22|2452.52|2462.67|2453.97|2460.96|2452.26|34
1643306200000|2022-01-27 17:56:40|2461.21|2452.51|2460.83|2452.13|2461.49|2452.79|2460.47|2451.77|28
1643306210000|2022-01-27 17:56:50|2460.84|2452.14|2460.46|2451.76|2460.99|2452.29|2460.16|2451.46|29
1643306220000|2022-01-27 17:57:00|2460.8|2452.1|2458.43|2449.73|2460.85|2452.15|2458.43|2449.73|33
1643306230000|2022-01-27 17:57:10|2458.2|2449.5|2460.05|2451.35|2460.05|2451.35|2458.02|2449.32|34
1643306240000|2022-01-27 17:57:20|2459.86|2451.16|2459.86|2451.16|2459.9|2451.2|2459.01|2450.31|34
1643306250000|2022-01-27 17:57:30|2459.69|2450.99|2458.67|2449.97|2459.87|2451.17|2458.57|2449.87|36
1643306260000|2022-01-27 17:57:40|2458.69|2449.99|2459.58|2450.88|2459.58|2450.88|2458.69|2449.99|35
1643306270000|2022-01-27 17:57:50|2459.8|2451.1|2460.88|2452.18|2460.88|2452.18|2459.49|2450.79|35
1643306280000|2022-01-27 17:58:00|2459.54|2450.84|2458.6|2449.9|2459.54|2450.84|2458.05|2449.35|35
1643306290000|2022-01-27 17:58:10|2458.5|2449.8|2455.74|2447.04|2458.6|2449.9|2455.66|2446.96|35
1643306300000|2022-01-27 17:58:20|2455.67|2446.97|2454.75|2446.05|2455.67|2446.97|2454.6|2445.9|33
1643306310000|2022-01-27 17:58:30|2454.95|2446.25|2454.78|2446.08|2454.97|2446.27|2454.37|2445.67|25
1643306320000|2022-01-27 17:58:40|2454.93|2446.23|2453.71|2445.01|2454.93|2446.23|2453.71|2445.01|28
1643306330000|2022-01-27 17:58:50|2454.33|2445.63|2454.6|2445.9|2454.6|2445.9|2453.46|2444.76|32
1643306340000|2022-01-27 17:59:00|2454.42|2445.72|2454.5|2445.8|2456.17|2447.47|2454.15|2445.45|38
1643306350000|2022-01-27 17:59:10|2454.82|2446.12|2453.13|2444.43|2454.91|2446.21|2452.62|2443.92|31
1643306360000|2022-01-27 17:59:20|2452.88|2444.18|2452.64|2443.94|2453.63|2444.93|2452.62|2443.92|36
1643306370000|2022-01-27 17:59:30|2452.61|2443.91|2453.42|2444.72|2453.94|2445.24|2452.61|2443.91|35
1643306380000|2022-01-27 17:59:40|2453.63|2444.93|2454.42|2445.72|2454.56|2445.86|2453.42|2444.72|31
1643306390000|2022-01-27 17:59:50|2454.66|2445.96|2453.01|2444.31|2454.66|2445.96|2453.01|2444.31|22
1643306400000|2022-01-27 18:00:00|2452.99|2444.29|2454.18|2445.48|2454.53|2445.83|2452.47|2443.77|32
1643306410000|2022-01-27 18:00:10|2453.57|2444.87|2454.48|2445.78|2454.48|2445.78|2452.79|2444.09|33
1643306420000|2022-01-27 18:00:20|2454.55|2445.85|2455.97|2447.27|2456.01|2447.31|2454.51|2445.81|35
1643306430000|2022-01-27 18:00:30|2456.04|2447.34|2455.62|2446.92|2456.16|2447.46|2455.12|2446.42|34
1643306440000|2022-01-27 18:00:40|2455.69|2446.99|2457.21|2448.51|2457.21|2448.51|2454.98|2446.28|35
1643306450000|2022-01-27 18:00:50|2457.31|2448.61|2460.2|2451.5|2460.33|2451.63|2457.15|2448.45|39
1643306460000|2022-01-27 18:01:00|2460.18|2451.48|2458.61|2449.91|2460.18|2451.48|2457.52|2448.82|37
1643306470000|2022-01-27 18:01:10|2458.17|2449.47|2457.4|2448.7|2458.63|2449.93|2456.09|2447.39|29
1643306480000|2022-01-27 18:01:20|2457.55|2448.85|2458.5|2449.8|2458.86|2450.16|2457.41|2448.71|32
1643306490000|2022-01-27 18:01:30|2458.38|2449.68|2457.1|2448.4|2458.38|2449.68|2456.94|2448.24|24
1643306500000|2022-01-27 18:01:40|2456.88|2448.18|2456.45|2447.75|2457.1|2448.4|2455.92|2447.22|21
1643306510000|2022-01-27 18:01:50|2456.36|2447.66|2456.32|2447.62|2456.68|2447.98|2455.16|2446.46|26
1643306520000|2022-01-27 18:02:00|2456.28|2447.58|2457.89|2449.19|2457.89|2449.19|2455.9|2447.2|33
1643306530000|2022-01-27 18:02:10|2457.85|2449.15|2455.63|2446.93|2457.91|2449.21|2455.63|2446.93|29
1643306540000|2022-01-27 18:02:20|2455.46|2446.76|2454.16|2445.46|2455.46|2446.76|2454.16|2445.46|26
1643306550000|2022-01-27 18:02:30|2454.13|2445.43|2450.6|2441.9|2454.13|2445.43|2449.57|2440.87|37
1643306560000|2022-01-27 18:02:40|2450.66|2441.96|2451.57|2442.87|2451.57|2442.87|2450.59|2441.89|36
1643306570000|2022-01-27 18:02:50|2451.39|2442.69|2449|2440.3|2451.41|2442.71|2449|2440.3|36
1643306580000|2022-01-27 18:03:00|2449.21|2440.51|2449.21|2440.51|2449.64|2440.94|2448.09|2439.39|35
1643306590000|2022-01-27 18:03:10|2449.3|2440.6|2449.22|2440.52|2449.62|2440.92|2448.85|2440.15|37
1643306600000|2022-01-27 18:03:20|2449.58|2440.88|2448.3|2439.6|2449.58|2440.88|2448.06|2439.36|31
1643306610000|2022-01-27 18:03:30|2448.37|2439.67|2447.66|2438.96|2448.37|2439.67|2447.33|2438.63|36
1643306620000|2022-01-27 18:03:40|2447.41|2438.71|2445.26|2436.56|2447.41|2438.71|2445.15|2436.45|31
1643306630000|2022-01-27 18:03:50|2445.37|2436.67|2445.26|2436.56|2445.43|2436.73|2444.33|2435.63|32
1643306640000|2022-01-27 18:04:00|2445.46|2436.76|2444.1|2435.4|2445.9|2437.2|2444.1|2435.4|25
1643306650000|2022-01-27 18:04:10|2444.09|2435.39|2442.6|2433.9|2444.17|2435.47|2442.31|2433.61|32
1643306660000|2022-01-27 18:04:20|2442.49|2433.79|2442.17|2433.47|2443.07|2434.37|2441.98|2433.28|26
1643306670000|2022-01-27 18:04:30|2442.33|2433.63|2443.07|2434.37|2443.14|2434.44|2442.02|2433.32|33
1643306680000|2022-01-27 18:04:40|2443.16|2434.46|2441.96|2433.26|2443.42|2434.72|2441.34|2432.64|31
1643306690000|2022-01-27 18:04:50|2442|2433.3|2441.68|2432.98|2442|2433.3|2440.93|2432.23|36
1643306700000|2022-01-27 18:05:00|2441.57|2432.87|2441.4|2432.7|2442.89|2434.19|2441.36|2432.66|32
1643306710000|2022-01-27 18:05:10|2441.5|2432.8|2442.81|2434.11|2443.09|2434.39|2441.5|2432.8|36
1643306720000|2022-01-27 18:05:20|2442.78|2434.08|2442.67|2433.97|2443.42|2434.72|2441.85|2433.15|29
1643306730000|2022-01-27 18:05:30|2442.73|2434.03|2443.3|2434.6|2443.43|2434.73|2442.63|2433.93|34
1643306740000|2022-01-27 18:05:40|2443.05|2434.35|2441.95|2433.25|2443.33|2434.63|2441.69|2432.99|29
1643306750000|2022-01-27 18:05:50|2441.94|2433.24|2441.66|2432.96|2441.94|2433.24|2441.14|2432.44|30
1643306760000|2022-01-27 18:06:00|2441.91|2433.21|2437.61|2428.91|2441.91|2433.21|2437.22|2428.52|34
1643306770000|2022-01-27 18:06:10|2437.64|2428.94|2437.03|2428.33|2438.98|2430.28|2436.88|2428.18|32
1643306780000|2022-01-27 18:06:20|2437.36|2428.66|2438.82|2430.12|2438.82|2430.12|2436.82|2428.12|35
1643306790000|2022-01-27 18:06:30|2438.51|2429.81|2437.5|2428.8|2438.51|2429.81|2437.08|2428.38|34
1643306800000|2022-01-27 18:06:40|2437.39|2428.69|2436.92|2428.22|2437.79|2429.09|2436.63|2427.93|35
1643306810000|2022-01-27 18:06:50|2436.91|2428.21|2436.06|2427.36|2437.06|2428.36|2435.75|2427.05|26
1643306820000|2022-01-27 18:07:00|2436.31|2427.61|2434.37|2425.67|2436.69|2427.99|2434.32|2425.62|34
1643306830000|2022-01-27 18:07:10|2434.48|2425.78|2434.44|2425.74|2434.51|2425.81|2433.53|2424.83|40
1643306840000|2022-01-27 18:07:20|2434.37|2425.67|2434.13|2425.43|2435.06|2426.36|2434.13|2425.43|33
1643306850000|2022-01-27 18:07:30|2434.28|2425.58|2434.18|2425.48|2434.48|2425.78|2433.32|2424.62|30
1643306860000|2022-01-27 18:07:40|2434.02|2425.32|2434.44|2425.74|2434.54|2425.84|2433.57|2424.87|34
1643306870000|2022-01-27 18:07:50|2434.06|2425.36|2434.38|2425.68|2434.48|2425.78|2433.51|2424.81|35
1643306880000|2022-01-27 18:08:00|2435.35|2426.65|2437.52|2428.82|2437.67|2428.97|2435.35|2426.65|36
1643306890000|2022-01-27 18:08:10|2437.54|2428.84|2437.54|2428.84|2438.07|2429.37|2436.82|2428.12|37
1643306900000|2022-01-27 18:08:20|2437.59|2428.89|2435.22|2426.52|2437.96|2429.26|2435.22|2426.52|32
1643306910000|2022-01-27 18:08:30|2435.6|2426.9|2435.44|2426.74|2435.85|2427.15|2434.83|2426.13|37
1643306920000|2022-01-27 18:08:40|2435.41|2426.71|2436.4|2427.7|2436.4|2427.7|2434.69|2425.99|37
1643306930000|2022-01-27 18:08:50|2436.07|2427.37|2436.58|2427.88|2437.63|2428.93|2436|2427.3|35
1643306940000|2022-01-27 18:09:00|2436.77|2428.07|2436.6|2427.9|2436.78|2428.08|2435.18|2426.48|34
1643306950000|2022-01-27 18:09:10|2436.08|2427.38|2437.91|2429.21|2437.91|2429.21|2436.04|2427.34|35
1643306960000|2022-01-27 18:09:20|2437.81|2429.11|2440.45|2431.75|2440.45|2431.75|2437.81|2429.11|32
1643306970000|2022-01-27 18:09:30|2440.56|2431.86|2439.22|2430.52|2441.11|2432.41|2439.22|2430.52|34
1643306980000|2022-01-27 18:09:40|2439.17|2430.47|2438.71|2430.01|2439.23|2430.53|2437.7|2429|30
1643306990000|2022-01-27 18:09:50|2438.76|2430.06|2438.34|2429.64|2438.96|2430.26|2437.75|2429.05|21
1643307000000|2022-01-27 18:10:00|2438.4|2429.7|2437.92|2429.22|2439.05|2430.35|2437.79|2429.09|33
1643307010000|2022-01-27 18:10:10|2437.9|2429.2|2438.66|2429.96|2439.67|2430.97|2437.9|2429.2|35
1643307020000|2022-01-27 18:10:20|2438.62|2429.92|2438.34|2429.64|2438.62|2429.92|2437.15|2428.45|31
1643307030000|2022-01-27 18:10:30|2438.29|2429.59|2435.44|2426.74|2438.34|2429.64|2435.1|2426.4|32
1643307040000|2022-01-27 18:10:40|2435.58|2426.88|2435.15|2426.45|2435.58|2426.88|2434.9|2426.2|30
1643307050000|2022-01-27 18:10:50|2435.55|2426.85|2434.87|2426.17|2435.55|2426.85|2434.34|2425.64|35
1643307060000|2022-01-27 18:11:00|2434.93|2426.23|2436.43|2427.73|2437.45|2428.75|2434.93|2426.23|35
1643307070000|2022-01-27 18:11:10|2436.37|2427.67|2436.36|2427.66|2438.35|2429.65|2436.36|2427.66|37
1643307080000|2022-01-27 18:11:20|2436.44|2427.74|2436.38|2427.68|2436.8|2428.1|2436.35|2427.65|34
1643307090000|2022-01-27 18:11:30|2436.63|2427.93|2436.39|2427.69|2436.63|2427.93|2435.13|2426.43|37
1643307100000|2022-01-27 18:11:40|2436.43|2427.73|2436.74|2428.04|2436.74|2428.04|2436.23|2427.53|31
1643307110000|2022-01-27 18:11:50|2436.78|2428.08|2437.16|2428.46|2438.27|2429.57|2436.71|2428.01|35
1643307120000|2022-01-27 18:12:00|2437.03|2428.33|2436.9|2428.2|2437.11|2428.41|2436.51|2427.81|32
1643307130000|2022-01-27 18:12:10|2436.79|2428.09|2436.95|2428.25|2437.07|2428.37|2436.15|2427.45|34
1643307140000|2022-01-27 18:12:20|2436.55|2427.85|2435.1|2426.4|2436.95|2428.25|2435.05|2426.35|34
1643307150000|2022-01-27 18:12:30|2435.22|2426.52|2434.55|2425.85|2435.22|2426.52|2434.5|2425.8|31
1643307160000|2022-01-27 18:12:40|2434.59|2425.89|2434.98|2426.28|2435.42|2426.72|2433.81|2425.11|35
1643307170000|2022-01-27 18:12:50|2434.91|2426.21|2435.77|2427.07|2435.84|2427.14|2434.18|2425.48|39
1643307180000|2022-01-27 18:13:00|2435.59|2426.89|2434.14|2425.44|2436|2427.3|2433.71|2425.01|36
1643307190000|2022-01-27 18:13:10|2434.12|2425.42|2434.1|2425.4|2434.24|2425.54|2433.28|2424.58|33
1643307200000|2022-01-27 18:13:20|2433.82|2425.12|2435.59|2426.89|2435.59|2426.89|2433.7|2425|34
1643307210000|2022-01-27 18:13:30|2435.67|2426.97|2436.19|2427.49|2437|2428.3|2435.62|2426.92|33
1643307220000|2022-01-27 18:13:40|2436.37|2427.67|2436.15|2427.45|2437.4|2428.7|2434.77|2426.07|35
1643307230000|2022-01-27 18:13:50|2436.35|2427.65|2437.05|2428.35|2437.36|2428.66|2436.35|2427.65|35
1643307240000|2022-01-27 18:14:00|2436.98|2428.28|2436.73|2428.03|2437.14|2428.44|2435.84|2427.14|33
1643307250000|2022-01-27 18:14:10|2436.72|2428.02|2441.33|2432.63|2441.33|2432.63|2436.72|2428.02|39
1643307260000|2022-01-27 18:14:20|2441.2|2432.5|2442.5|2433.8|2443.08|2434.38|2441.1|2432.4|38
1643307270000|2022-01-27 18:14:30|2442.73|2434.03|2442.91|2434.21|2443.32|2434.62|2442.16|2433.46|34
1643307280000|2022-01-27 18:14:40|2442.82|2434.12|2442.4|2433.7|2443.21|2434.51|2442.14|2433.44|29
1643307290000|2022-01-27 18:14:50|2442.46|2433.76|2441.96|2433.26|2442.46|2433.76|2441.13|2432.43|31
1643307300000|2022-01-27 18:15:00|2441.95|2433.25|2441.08|2432.38|2442.07|2433.37|2441.08|2432.38|34
1643307310000|2022-01-27 18:15:10|2441.05|2432.35|2445.82|2437.12|2445.82|2437.12|2441.01|2432.31|35
1643307320000|2022-01-27 18:15:20|2446.34|2437.64|2448.97|2440.27|2449.1|2440.4|2444.35|2435.65|39
1643307330000|2022-01-27 18:15:30|2448.66|2439.96|2445.97|2437.27|2448.98|2440.28|2445.7|2437|35
1643307340000|2022-01-27 18:15:40|2445.3|2436.6|2444.88|2436.18|2445.79|2437.09|2443.98|2435.28|33
1643307350000|2022-01-27 18:15:50|2444.87|2436.17|2445.35|2436.65|2445.54|2436.84|2444.59|2435.89|33
1643307360000|2022-01-27 18:16:00|2445.12|2436.42|2444.71|2436.01|2445.76|2437.06|2444.43|2435.73|37
1643307370000|2022-01-27 18:16:10|2444.42|2435.72|2444.36|2435.66|2445.08|2436.38|2444.1|2435.4|34
1643307380000|2022-01-27 18:16:20|2444.32|2435.62|2444.38|2435.68|2445.18|2436.48|2444.15|2435.45|30
1643307390000|2022-01-27 18:16:30|2444.39|2435.69|2444.45|2435.75|2445.5|2436.8|2444.28|2435.58|28
1643307400000|2022-01-27 18:16:40|2444.36|2435.66|2443.83|2435.13|2444.45|2435.75|2443.28|2434.58|30
1643307410000|2022-01-27 18:16:50|2443.6|2434.9|2442.38|2433.68|2443.62|2434.92|2442.38|2433.68|31
1643307420000|2022-01-27 18:17:00|2443.21|2434.51|2441.62|2432.92|2443.21|2434.51|2441.19|2432.49|25
1643307430000|2022-01-27 18:17:10|2441.61|2432.91|2439.28|2430.58|2442.85|2434.15|2439.2|2430.5|36
1643307440000|2022-01-27 18:17:20|2439.65|2430.95|2437.86|2429.16|2439.65|2430.95|2437.16|2428.46|29
1643307450000|2022-01-27 18:17:30|2438.08|2429.38|2436.37|2427.67|2438.44|2429.74|2436.19|2427.49|35
1643307460000|2022-01-27 18:17:40|2436.3|2427.6|2435.99|2427.29|2437.26|2428.56|2435.95|2427.25|37
1643307470000|2022-01-27 18:17:50|2435.52|2426.82|2434.21|2425.51|2435.89|2427.19|2434.18|2425.48|31
1643307480000|2022-01-27 18:18:00|2434.19|2425.49|2436.57|2427.87|2436.57|2427.87|2433.67|2424.97|36
1643307490000|2022-01-27 18:18:10|2436.7|2428|2437.5|2428.8|2437.73|2429.03|2436.4|2427.7|38
1643307500000|2022-01-27 18:18:20|2437.62|2428.92|2434.93|2426.23|2437.63|2428.93|2434.93|2426.23|37
1643307510000|2022-01-27 18:18:30|2434.82|2426.12|2435.72|2427.02|2436.43|2427.73|2434.82|2426.12|33
1643307520000|2022-01-27 18:18:40|2435.67|2426.97|2434.44|2425.74|2436.23|2427.53|2433.81|2425.11|30
1643307530000|2022-01-27 18:18:50|2434.26|2425.56|2434.54|2425.84|2435.03|2426.33|2434.26|2425.56|36
1643307540000|2022-01-27 18:19:00|2434.36|2425.66|2434.76|2426.06|2436.17|2427.47|2434.32|2425.62|36
1643307550000|2022-01-27 18:19:10|2434.93|2426.23|2435.03|2426.33|2435.42|2426.72|2434.86|2426.16|33
1643307560000|2022-01-27 18:19:20|2435.02|2426.32|2436.8|2428.1|2438.31|2429.61|2435.02|2426.32|34
1643307570000|2022-01-27 18:19:30|2436.94|2428.24|2436.51|2427.81|2437.6|2428.9|2436.44|2427.74|32
1643307580000|2022-01-27 18:19:40|2436.5|2427.8|2433.94|2425.24|2436.52|2427.82|2433.94|2425.24|36
1643307590000|2022-01-27 18:19:50|2433.78|2425.08|2433.28|2424.58|2434.36|2425.66|2433.28|2424.58|36
1643307600000|2022-01-27 18:20:00|2433.08|2424.38|2431.89|2423.19|2434.1|2425.4|2431.89|2423.19|33
1643307610000|2022-01-27 18:20:10|2431.99|2423.29|2432.04|2423.34|2432.73|2424.03|2431.81|2423.11|31
1643307620000|2022-01-27 18:20:20|2432.23|2423.53|2431.78|2423.08|2432.64|2423.94|2431.23|2422.53|32
1643307630000|2022-01-27 18:20:30|2431.15|2422.45|2431.93|2423.23|2432.12|2423.42|2430.95|2422.25|33
1643307640000|2022-01-27 18:20:40|2431.87|2423.17|2432.69|2423.99|2432.88|2424.18|2431.66|2422.96|32
1643307650000|2022-01-27 18:20:50|2432.65|2423.95|2431.69|2422.99|2432.83|2424.13|2431.64|2422.94|38
1643307660000|2022-01-27 18:21:00|2431.73|2423.03|2431.09|2422.39|2433.03|2424.33|2431.09|2422.39|37
1643307670000|2022-01-27 18:21:10|2431.08|2422.38|2432.22|2423.52|2432.23|2423.53|2431.08|2422.38|34
1643307680000|2022-01-27 18:21:20|2432.09|2423.39|2431.34|2422.64|2432.25|2423.55|2431.34|2422.64|32
1643307690000|2022-01-27 18:21:30|2431.82|2423.12|2431.95|2423.25|2431.95|2423.25|2431.03|2422.33|36
1643307700000|2022-01-27 18:21:40|2431.92|2423.22|2432.72|2424.02|2433.13|2424.43|2431.61|2422.91|39
1643307710000|2022-01-27 18:21:50|2432.67|2423.97|2432.21|2423.51|2432.95|2424.25|2431.57|2422.87|33
1643307720000|2022-01-27 18:22:00|2432.31|2423.61|2433.21|2424.51|2433.88|2425.18|2431.87|2423.17|38
1643307730000|2022-01-27 18:22:10|2432.94|2424.24|2432.29|2423.59|2433.47|2424.77|2431.68|2422.98|38
1643307740000|2022-01-27 18:22:20|2432.27|2423.57|2432.21|2423.51|2432.86|2424.16|2431.86|2423.16|33
1643307750000|2022-01-27 18:22:30|2432.41|2423.71|2431.38|2422.68|2432.41|2423.71|2431.33|2422.63|31
1643307760000|2022-01-27 18:22:40|2431.25|2422.55|2432.27|2423.57|2432.27|2423.57|2431.22|2422.52|29
1643307770000|2022-01-27 18:22:50|2432.37|2423.67|2432.3|2423.6|2432.44|2423.74|2431.58|2422.88|33
1643307780000|2022-01-27 18:23:00|2432.29|2423.59|2431.72|2423.02|2432.44|2423.74|2431.7|2423|37
1643307790000|2022-01-27 18:23:10|2431.85|2423.15|2431.47|2422.77|2431.93|2423.23|2431.06|2422.36|26
1643307800000|2022-01-27 18:23:20|2431.36|2422.66|2429.04|2420.34|2431.4|2422.7|2429.04|2420.34|31
1643307810000|2022-01-27 18:23:30|2428.87|2420.17|2428.4|2419.7|2429.52|2420.82|2427.72|2419.02|31
1643307820000|2022-01-27 18:23:40|2428.36|2419.66|2429.84|2421.14|2429.93|2421.23|2428.36|2419.66|27
1643307830000|2022-01-27 18:23:50|2429.69|2420.99|2428.77|2420.07|2429.93|2421.23|2428.29|2419.59|36
1643307840000|2022-01-27 18:24:00|2428.78|2420.08|2429.05|2420.35|2429.06|2420.36|2428.65|2419.95|31
1643307850000|2022-01-27 18:24:10|2429.08|2420.38|2428.38|2419.68|2429.35|2420.65|2428.3|2419.6|35
1643307860000|2022-01-27 18:24:20|2427.82|2419.12|2428.41|2419.71|2428.78|2420.08|2427.77|2419.07|35
1643307870000|2022-01-27 18:24:30|2428.39|2419.69|2428.62|2419.92|2428.75|2420.05|2428.36|2419.66|36
1643307880000|2022-01-27 18:24:40|2428.57|2419.87|2428.58|2419.88|2428.72|2420.02|2428.11|2419.41|31
1643307890000|2022-01-27 18:24:50|2428.6|2419.9|2428.38|2419.68|2429.11|2420.41|2428.19|2419.49|33
1643307900000|2022-01-27 18:25:00|2428.39|2419.69|2429.3|2420.6|2429.6|2420.9|2428.39|2419.69|36
1643307910000|2022-01-27 18:25:10|2429.28|2420.58|2429.37|2420.67|2429.4|2420.7|2429.27|2420.57|28
1643307920000|2022-01-27 18:25:20|2429.39|2420.69|2429.17|2420.47|2429.6|2420.9|2429.07|2420.37|20
1643307930000|2022-01-27 18:25:30|2429.14|2420.44|2428.45|2419.75|2429.15|2420.45|2428.01|2419.31|29
1643307940000|2022-01-27 18:25:40|2428.66|2419.96|2428.45|2419.75|2428.88|2420.18|2428.4|2419.7|27
1643307950000|2022-01-27 18:25:50|2428.44|2419.74|2428.87|2420.17|2429.43|2420.73|2428.18|2419.48|24
1643307960000|2022-01-27 18:26:00|2428.69|2419.99|2430.21|2421.51|2430.48|2421.78|2428.39|2419.69|32
1643307970000|2022-01-27 18:26:10|2430.22|2421.52|2433.54|2424.84|2433.54|2424.84|2430.11|2421.41|36
1643307980000|2022-01-27 18:26:20|2433.49|2424.79|2432.23|2423.53|2433.83|2425.13|2432.08|2423.38|34
1643307990000|2022-01-27 18:26:30|2432.15|2423.45|2431.44|2422.74|2432.15|2423.45|2430.64|2421.94|32
1643308000000|2022-01-27 18:26:40|2431.08|2422.38|2431.64|2422.94|2431.76|2423.06|2430.62|2421.92|29
1643308010000|2022-01-27 18:26:50|2431.69|2422.99|2431.75|2423.05|2432.38|2423.68|2431.67|2422.97|28
1643308020000|2022-01-27 18:27:00|2431.83|2423.13|2431.82|2423.12|2431.91|2423.21|2430.51|2421.81|33
1643308030000|2022-01-27 18:27:10|2431.88|2423.18|2432.28|2423.58|2432.49|2423.79|2431.66|2422.96|26
1643308040000|2022-01-27 18:27:20|2432.34|2423.64|2433.18|2424.48|2433.3|2424.6|2432.28|2423.58|38
1643308050000|2022-01-27 18:27:30|2433.24|2424.54|2432.91|2424.21|2433.4|2424.7|2431.86|2423.16|35
1643308060000|2022-01-27 18:27:40|2433.2|2424.5|2433.71|2425.01|2434.02|2425.32|2433.2|2424.5|35
1643308070000|2022-01-27 18:27:50|2433.59|2424.89|2433.05|2424.35|2433.62|2424.92|2432.93|2424.23|31
1643308080000|2022-01-27 18:28:00|2433.1|2424.4|2433.23|2424.53|2433.74|2425.04|2432.77|2424.07|30
1643308090000|2022-01-27 18:28:10|2433.45|2424.75|2432.07|2423.37|2433.45|2424.75|2430.85|2422.15|39
1643308100000|2022-01-27 18:28:20|2432.2|2423.5|2431.32|2422.62|2432.28|2423.58|2431.32|2422.62|30
1643308110000|2022-01-27 18:28:30|2432.2|2423.5|2432.05|2423.35|2432.4|2423.7|2431.66|2422.96|32
1643308120000|2022-01-27 18:28:40|2431.91|2423.21|2432.13|2423.43|2432.5|2423.8|2430.82|2422.12|34
1643308130000|2022-01-27 18:28:50|2431.87|2423.17|2430.98|2422.28|2432.25|2423.55|2430.91|2422.21|33
1643308140000|2022-01-27 18:29:00|2430.95|2422.25|2431.01|2422.31|2431.76|2423.06|2430.79|2422.09|35
1643308150000|2022-01-27 18:29:10|2430.85|2422.15|2428.27|2419.57|2431.01|2422.31|2428.27|2419.57|35
1643308160000|2022-01-27 18:29:20|2428.26|2419.56|2427.73|2419.03|2428.35|2419.65|2427.62|2418.92|36
1643308170000|2022-01-27 18:29:30|2427.7|2419|2428.14|2419.44|2428.51|2419.81|2427.48|2418.78|34
1643308180000|2022-01-27 18:29:40|2427.92|2419.22|2427.86|2419.16|2428.17|2419.47|2426.87|2418.17|38
1643308190000|2022-01-27 18:29:50|2427.85|2419.15|2427.22|2418.52|2427.86|2419.16|2427.22|2418.52|31
1643308200000|2022-01-27 18:30:00|2427.38|2418.68|2426.44|2417.74|2427.38|2418.68|2425.88|2417.18|29
1643308210000|2022-01-27 18:30:10|2427.02|2418.32|2431.65|2422.95|2432.31|2423.61|2426.34|2417.64|37
1643308220000|2022-01-27 18:30:20|2432.12|2423.42|2432.32|2423.62|2432.47|2423.77|2430.09|2421.39|39
1643308230000|2022-01-27 18:30:30|2432.42|2423.72|2429.63|2420.93|2432.9|2424.2|2429.58|2420.88|38
1643308240000|2022-01-27 18:30:40|2429.36|2420.66|2428.2|2419.5|2429.4|2420.7|2428.2|2419.5|38
1643308250000|2022-01-27 18:30:50|2428.55|2419.85|2429.51|2420.81|2429.51|2420.81|2427.32|2418.62|30
1643308260000|2022-01-27 18:31:00|2429.83|2421.13|2427.87|2419.17|2429.83|2421.13|2427.72|2419.02|29
1643308270000|2022-01-27 18:31:10|2427.99|2419.29|2427.62|2418.92|2428.31|2419.61|2427.36|2418.66|27
1643308280000|2022-01-27 18:31:20|2427.09|2418.39|2427.78|2419.08|2428.55|2419.85|2427.03|2418.33|28
1643308290000|2022-01-27 18:31:30|2428.05|2419.35|2427.86|2419.16|2428.26|2419.56|2427.38|2418.68|16
1643308300000|2022-01-27 18:31:40|2427.9|2419.2|2429|2420.3|2429.22|2420.52|2427.45|2418.75|29
1643308310000|2022-01-27 18:31:50|2428.89|2420.19|2431.65|2422.95|2431.68|2422.98|2428.86|2420.16|38
1643308320000|2022-01-27 18:32:00|2431.71|2423.01|2432.93|2424.23|2432.93|2424.23|2430.54|2421.84|33
1643308330000|2022-01-27 18:32:10|2432.8|2424.1|2430.81|2422.11|2433.19|2424.49|2430.81|2422.11|36
1643308340000|2022-01-27 18:32:20|2430.56|2421.86|2430.27|2421.57|2430.6|2421.9|2429.94|2421.24|33
1643308350000|2022-01-27 18:32:30|2430.25|2421.55|2430.18|2421.48|2430.97|2422.27|2429.81|2421.11|35
1643308360000|2022-01-27 18:32:40|2430.06|2421.36|2429.51|2420.81|2430.5|2421.8|2429.51|2420.81|34
1643308370000|2022-01-27 18:32:50|2429.61|2420.91|2428.68|2419.98|2430.05|2421.35|2427.58|2418.88|30
1643308380000|2022-01-27 18:33:00|2428.51|2419.81|2427.65|2418.95|2429.15|2420.45|2427.41|2418.71|30
1643308390000|2022-01-27 18:33:10|2427.52|2418.82|2427.45|2418.75|2427.53|2418.83|2426.49|2417.79|33
1643308400000|2022-01-27 18:33:20|2427.41|2418.71|2427.56|2418.86|2427.81|2419.11|2427|2418.3|34
1643308410000|2022-01-27 18:33:30|2427.28|2418.58|2429.02|2420.32|2429.02|2420.32|2427.28|2418.58|29
1643308420000|2022-01-27 18:33:40|2428.97|2420.27|2429.32|2420.62|2429.35|2420.65|2428.18|2419.48|28
1643308430000|2022-01-27 18:33:50|2429.04|2420.34|2429.08|2420.38|2430.31|2421.61|2429|2420.3|28
1643308440000|2022-01-27 18:34:00|2429.11|2420.41|2431.2|2422.5|2431.37|2422.67|2429.05|2420.35|38
1643308450000|2022-01-27 18:34:10|2431.26|2422.56|2431.63|2422.93|2432.2|2423.5|2431.26|2422.56|30
1643308460000|2022-01-27 18:34:20|2431.7|2423|2431.53|2422.83|2432.13|2423.43|2431.03|2422.33|38
1643308470000|2022-01-27 18:34:30|2431.47|2422.77|2430|2421.3|2431.51|2422.81|2429.98|2421.28|35
1643308480000|2022-01-27 18:34:40|2429.97|2421.27|2431.48|2422.78|2431.88|2423.18|2429.97|2421.27|36
1643308490000|2022-01-27 18:34:50|2431.44|2422.74|2432.87|2424.17|2432.87|2424.17|2431.19|2422.49|36
1643308500000|2022-01-27 18:35:00|2433.44|2424.74|2432.48|2423.78|2433.72|2425.02|2431.95|2423.25|32
1643308510000|2022-01-27 18:35:10|2432.37|2423.67|2437.1|2428.4|2437.42|2428.72|2432.08|2423.38|37
1643308520000|2022-01-27 18:35:20|2437.02|2428.32|2437.94|2429.24|2438.38|2429.68|2437.02|2428.32|38
1643308530000|2022-01-27 18:35:30|2438.39|2429.69|2438.05|2429.35|2438.77|2430.07|2437.03|2428.33|38
1643308540000|2022-01-27 18:35:40|2437.65|2428.95|2438.19|2429.49|2438.19|2429.49|2436.99|2428.29|39
1643308550000|2022-01-27 18:35:50|2438.35|2429.65|2437.9|2429.2|2438.86|2430.16|2437.46|2428.76|36
1643308560000|2022-01-27 18:36:00|2438.2|2429.5|2438.3|2429.6|2438.31|2429.61|2437.25|2428.55|35
1643308570000|2022-01-27 18:36:10|2438.68|2429.98|2437.04|2428.34|2438.68|2429.98|2436.95|2428.25|32
1643308580000|2022-01-27 18:36:20|2436.87|2428.17|2436.14|2427.44|2436.93|2428.23|2435.54|2426.84|36
1643308590000|2022-01-27 18:36:30|2436.1|2427.4|2435.49|2426.79|2436.68|2427.98|2435.4|2426.7|28
1643308600000|2022-01-27 18:36:40|2435.45|2426.75|2435.35|2426.65|2435.71|2427.01|2434.54|2425.84|19
1643308610000|2022-01-27 18:36:50|2435.33|2426.63|2435.82|2427.12|2436.02|2427.32|2434.36|2425.66|35
1643308620000|2022-01-27 18:37:00|2435.81|2427.11|2435.37|2426.67|2436.15|2427.45|2434.76|2426.06|24
1643308630000|2022-01-27 18:37:10|2435.08|2426.38|2433.86|2425.16|2435.32|2426.62|2433.86|2425.16|23
1643308640000|2022-01-27 18:37:20|2433.55|2424.85|2432.78|2424.08|2433.95|2425.25|2432.48|2423.78|29
1643308650000|2022-01-27 18:37:30|2432.85|2424.15|2433.28|2424.58|2433.43|2424.73|2432.48|2423.78|27
1643308660000|2022-01-27 18:37:40|2432.73|2424.03|2433.3|2424.6|2433.43|2424.73|2432.55|2423.85|29
1643308670000|2022-01-27 18:37:50|2433.22|2424.52|2432.83|2424.13|2433.88|2425.18|2431.95|2423.25|38
1643308680000|2022-01-27 18:38:00|2432.8|2424.1|2432.76|2424.06|2434.62|2425.92|2432.76|2424.06|38
1643308690000|2022-01-27 18:38:10|2432.84|2424.14|2433.35|2424.65|2434.1|2425.4|2432.39|2423.69|33
1643308700000|2022-01-27 18:38:20|2433.28|2424.58|2435.14|2426.44|2435.6|2426.9|2433.27|2424.57|32
1643308710000|2022-01-27 18:38:30|2434.98|2426.28|2434.04|2425.34|2435.03|2426.33|2433.56|2424.86|33
1643308720000|2022-01-27 18:38:40|2433.91|2425.21|2434.22|2425.52|2434.23|2425.53|2433.45|2424.75|36
1643308730000|2022-01-27 18:38:50|2434.17|2425.47|2432.88|2424.18|2434.17|2425.47|2432.81|2424.11|32
1643308740000|2022-01-27 18:39:00|2432.87|2424.17|2432.76|2424.06|2433.52|2424.82|2432.61|2423.91|28
1643308750000|2022-01-27 18:39:10|2432.75|2424.05|2432.97|2424.27|2433.48|2424.78|2432.72|2424.02|31
1643308760000|2022-01-27 18:39:20|2433.02|2424.32|2431.2|2422.5|2433.22|2424.52|2430.58|2421.88|28
1643308770000|2022-01-27 18:39:30|2430.61|2421.91|2429.57|2420.87|2431.2|2422.5|2428.87|2420.17|35
1643308780000|2022-01-27 18:39:40|2428.97|2420.27|2430.05|2421.35|2430.05|2421.35|2428.87|2420.17|36
1643308790000|2022-01-27 18:39:50|2430.34|2421.64|2430.13|2421.43|2430.4|2421.7|2429.18|2420.48|32
1643308800000|2022-01-27 18:40:00|2430.23|2421.53|2429.51|2420.81|2430.98|2422.28|2429.51|2420.81|37
1643308810000|2022-01-27 18:40:10|2429.75|2421.05|2430.39|2421.69|2430.39|2421.69|2429.28|2420.58|30
1643308820000|2022-01-27 18:40:20|2430.37|2421.67|2428.75|2420.05|2430.37|2421.67|2428.59|2419.89|31
1643308830000|2022-01-27 18:40:30|2428.77|2420.07|2427.91|2419.21|2428.82|2420.12|2427.84|2419.14|36
1643308840000|2022-01-27 18:40:40|2427.84|2419.14|2427.51|2418.81|2428.28|2419.58|2427.51|2418.81|29
1643308850000|2022-01-27 18:40:50|2428.06|2419.36|2425.75|2417.05|2428.72|2420.02|2425.31|2416.61|34
1643308860000|2022-01-27 18:41:00|2425.42|2416.72|2428.73|2420.03|2429.33|2420.63|2424.66|2415.96|37
1643308870000|2022-01-27 18:41:10|2428.65|2419.95|2428.5|2419.8|2428.96|2420.26|2427.29|2418.59|34
1643308880000|2022-01-27 18:41:20|2428.43|2419.73|2430.03|2421.33|2430.88|2422.18|2428.05|2419.35|34
1643308890000|2022-01-27 18:41:30|2430.6|2421.9|2430.26|2421.56|2432.13|2423.43|2430.26|2421.56|36
1643308900000|2022-01-27 18:41:40|2430.2|2421.5|2431.46|2422.76|2431.58|2422.88|2429.47|2420.77|32
1643308910000|2022-01-27 18:41:50|2431.61|2422.91|2429.88|2421.18|2431.68|2422.98|2428.79|2420.09|32
1643308920000|2022-01-27 18:42:00|2429.83|2421.13|2432|2423.3|2432.19|2423.49|2429.83|2421.13|33
1643308930000|2022-01-27 18:42:10|2432.05|2423.35|2432.73|2424.03|2432.73|2424.03|2430.92|2422.22|30
1643308940000|2022-01-27 18:42:20|2432.6|2423.9|2433.08|2424.38|2433.58|2424.88|2432.53|2423.83|35
1643308950000|2022-01-27 18:42:30|2432.59|2423.89|2432.69|2423.99|2432.93|2424.23|2431.73|2423.03|29
1643308960000|2022-01-27 18:42:40|2432.75|2424.05|2431.36|2422.66|2433.45|2424.75|2431.36|2422.66|30
1643308970000|2022-01-27 18:42:50|2431.33|2422.63|2430.46|2421.76|2431.93|2423.23|2429.85|2421.15|31
1643308980000|2022-01-27 18:43:00|2430.2|2421.5|2428.69|2419.99|2430.78|2422.08|2428.69|2419.99|36
1643308990000|2022-01-27 18:43:10|2428.26|2419.56|2428.96|2420.26|2429.33|2420.63|2428.15|2419.45|28
1643309000000|2022-01-27 18:43:20|2429.33|2420.63|2427.74|2419.04|2429.33|2420.63|2427.74|2419.04|38
1643309010000|2022-01-27 18:43:30|2428.03|2419.33|2426.28|2417.58|2428.03|2419.33|2425.98|2417.28|36
1643309020000|2022-01-27 18:43:40|2425.8|2417.1|2426.36|2417.66|2426.62|2417.92|2425.48|2416.78|37
1643309030000|2022-01-27 18:43:50|2426.44|2417.74|2426.45|2417.75|2426.45|2417.75|2425.14|2416.44|33
1643309040000|2022-01-27 18:44:00|2426.38|2417.68|2425.92|2417.22|2427.64|2418.94|2425.48|2416.78|40
1643309050000|2022-01-27 18:44:10|2425.74|2417.04|2426.08|2417.38|2426.18|2417.48|2424.58|2415.88|34
1643309060000|2022-01-27 18:44:20|2426.12|2417.42|2426.12|2417.42|2426.9|2418.2|2425.3|2416.6|37
1643309070000|2022-01-27 18:44:30|2426.19|2417.49|2427.41|2418.71|2427.74|2419.04|2426.19|2417.49|40
1643309080000|2022-01-27 18:44:40|2427.54|2418.84|2427.62|2418.92|2429|2420.3|2427.54|2418.84|36
1643309090000|2022-01-27 18:44:50|2427.61|2418.91|2426.11|2417.41|2428.14|2419.44|2425.33|2416.63|37
1643309100000|2022-01-27 18:45:00|2426.05|2417.35|2424.93|2416.23|2426.46|2417.76|2424.13|2415.43|36
1643309110000|2022-01-27 18:45:10|2424.9|2416.2|2422.39|2413.69|2424.9|2416.2|2422.39|2413.69|33
1643309120000|2022-01-27 18:45:20|2422.36|2413.66|2420.63|2411.93|2422.36|2413.66|2420.59|2411.89|32
1643309130000|2022-01-27 18:45:30|2420.64|2411.94|2419.33|2410.63|2420.64|2411.94|2417.33|2408.63|32
1643309140000|2022-01-27 18:45:40|2419.89|2411.19|2422.59|2413.89|2422.82|2414.12|2419.89|2411.19|35
1643309150000|2022-01-27 18:45:50|2422.71|2414.01|2422.21|2413.51|2423.3|2414.6|2421.45|2412.75|31
1643309160000|2022-01-27 18:46:00|2422.53|2413.83|2422.19|2413.49|2423.49|2414.79|2422.01|2413.31|32
1643309170000|2022-01-27 18:46:10|2422.81|2414.11|2422.78|2414.08|2423.35|2414.65|2422.15|2413.45|37
1643309180000|2022-01-27 18:46:20|2422.9|2414.2|2425.16|2416.46|2425.16|2416.46|2422.78|2414.08|31
1643309190000|2022-01-27 18:46:30|2425.5|2416.8|2427.25|2418.55|2427.36|2418.66|2425.5|2416.8|36
1643309200000|2022-01-27 18:46:40|2427.24|2418.54|2428.87|2420.17|2429|2420.3|2426.8|2418.1|33
1643309210000|2022-01-27 18:46:50|2429.14|2420.44|2429.09|2420.39|2429.81|2421.11|2428.35|2419.65|30
1643309220000|2022-01-27 18:47:00|2429.01|2420.31|2429.78|2421.08|2430.14|2421.44|2428.89|2420.19|33
1643309230000|2022-01-27 18:47:10|2429.64|2420.94|2430.89|2422.19|2431.28|2422.58|2429.43|2420.73|31
1643309240000|2022-01-27 18:47:20|2430.37|2421.67|2429.91|2421.21|2430.58|2421.88|2429.91|2421.21|30
1643309250000|2022-01-27 18:47:30|2429.77|2421.07|2428.68|2419.98|2430.92|2422.22|2428.53|2419.83|35
1643309260000|2022-01-27 18:47:40|2428.75|2420.05|2427.86|2419.16|2429.45|2420.75|2427.86|2419.16|32
1643309270000|2022-01-27 18:47:50|2427.85|2419.15|2429.16|2420.46|2429.48|2420.78|2427.85|2419.15|30
1643309280000|2022-01-27 18:48:00|2429.03|2420.33|2427.62|2418.92|2429.86|2421.16|2427.62|2418.92|30
1643309290000|2022-01-27 18:48:10|2428.38|2419.68|2426.3|2417.6|2428.38|2419.68|2425.73|2417.03|33
1643309300000|2022-01-27 18:48:20|2426.47|2417.77|2425.75|2417.05|2426.83|2418.13|2424.79|2416.09|28
1643309310000|2022-01-27 18:48:30|2424.79|2416.09|2425.79|2417.09|2426.6|2417.9|2424.75|2416.05|29
1643309320000|2022-01-27 18:48:40|2425.78|2417.08|2427.73|2419.03|2427.73|2419.03|2425.78|2417.08|35
1643309330000|2022-01-27 18:48:50|2427.84|2419.14|2430.29|2421.59|2430.38|2421.68|2427.73|2419.03|37
1643309340000|2022-01-27 18:49:00|2430.05|2421.35|2429.64|2420.94|2430.45|2421.75|2429|2420.3|37
1643309350000|2022-01-27 18:49:10|2429.9|2421.2|2429.23|2420.53|2430.06|2421.36|2429|2420.3|30
1643309360000|2022-01-27 18:49:20|2429.28|2420.58|2429.8|2421.1|2430.59|2421.89|2429.28|2420.58|37
1643309370000|2022-01-27 18:49:30|2429.61|2420.91|2433.17|2424.47|2433.2|2424.5|2429.61|2420.91|37
1643309380000|2022-01-27 18:49:40|2432.87|2424.17|2431.9|2423.2|2432.87|2424.17|2431.77|2423.07|30
1643309390000|2022-01-27 18:49:50|2431.91|2423.21|2432.09|2423.39|2432.48|2423.78|2431.4|2422.7|37
1643309400000|2022-01-27 18:50:00|2432.03|2423.33|2431.4|2422.7|2432.03|2423.33|2430|2421.3|29
1643309410000|2022-01-27 18:50:10|2431.39|2422.69|2431.07|2422.37|2432.19|2423.49|2431.04|2422.34|27
1643309420000|2022-01-27 18:50:20|2431.04|2422.34|2431.66|2422.96|2431.66|2422.96|2429.52|2420.82|33
1643309430000|2022-01-27 18:50:30|2431.31|2422.61|2433.33|2424.63|2433.49|2424.79|2431|2422.3|37
1643309440000|2022-01-27 18:50:40|2433.25|2424.55|2432.78|2424.08|2433.58|2424.88|2432.78|2424.08|36
1643309450000|2022-01-27 18:50:50|2432.38|2423.68|2431.39|2422.69|2432.82|2424.12|2430.77|2422.07|38
1643309460000|2022-01-27 18:51:00|2431.18|2422.48|2428.88|2420.18|2431.46|2422.76|2428.82|2420.12|30
1643309470000|2022-01-27 18:51:10|2429.06|2420.36|2429|2420.3|2430.04|2421.34|2429|2420.3|37
1643309480000|2022-01-27 18:51:20|2429.26|2420.56|2429.84|2421.14|2430.72|2422.02|2429.05|2420.35|36
1643309490000|2022-01-27 18:51:30|2429.78|2421.08|2431.16|2422.46|2431.45|2422.75|2429.78|2421.08|36
1643309500000|2022-01-27 18:51:40|2431.2|2422.5|2431.47|2422.77|2431.79|2423.09|2429.82|2421.12|33
1643309510000|2022-01-27 18:51:50|2431.01|2422.31|2430.67|2421.97|2431.5|2422.8|2430.47|2421.77|34
1643309520000|2022-01-27 18:52:00|2430.52|2421.82|2429.47|2420.77|2430.52|2421.82|2428.78|2420.08|30
1643309530000|2022-01-27 18:52:10|2429.29|2420.59|2429.9|2421.2|2431.12|2422.42|2429.29|2420.59|35
1643309540000|2022-01-27 18:52:20|2429.89|2421.19|2431.63|2422.93|2431.88|2423.18|2429.65|2420.95|37
1643309550000|2022-01-27 18:52:30|2431.59|2422.89|2429.89|2421.19|2431.61|2422.91|2429.89|2421.19|31
1643309560000|2022-01-27 18:52:40|2429.87|2421.17|2429.18|2420.48|2429.87|2421.17|2428.73|2420.03|25
1643309570000|2022-01-27 18:52:50|2429.23|2420.53|2429.43|2420.73|2429.51|2420.81|2428.91|2420.21|30
1643309580000|2022-01-27 18:53:00|2429.4|2420.7|2431.35|2422.65|2431.35|2422.65|2428.94|2420.24|34
1643309590000|2022-01-27 18:53:10|2431.67|2422.97|2430.35|2421.65|2431.67|2422.97|2430.2|2421.5|33
1643309600000|2022-01-27 18:53:20|2430.46|2421.76|2429.98|2421.28|2431.69|2422.99|2429.72|2421.02|37
1643309610000|2022-01-27 18:53:30|2430.05|2421.35|2430.73|2422.03|2431.18|2422.48|2429.78|2421.08|35
1643309620000|2022-01-27 18:53:40|2430.89|2422.19|2431.53|2422.83|2432.51|2423.81|2430.73|2422.03|32
1643309630000|2022-01-27 18:53:50|2431.35|2422.65|2431.21|2422.51|2432.15|2423.45|2430.59|2421.89|32
1643309640000|2022-01-27 18:54:00|2431.4|2422.7|2430.73|2422.03|2431.4|2422.7|2429.11|2420.41|38
1643309650000|2022-01-27 18:54:10|2430.79|2422.09|2431.26|2422.56|2431.26|2422.56|2430.37|2421.67|30
1643309660000|2022-01-27 18:54:20|2430.98|2422.28|2430.44|2421.74|2431.42|2422.72|2430.34|2421.64|27
1643309670000|2022-01-27 18:54:30|2430.29|2421.59|2430.69|2421.99|2430.78|2422.08|2430.17|2421.47|27
1643309680000|2022-01-27 18:54:40|2430.7|2422|2431.06|2422.36|2431.91|2423.21|2430.64|2421.94|33
1643309690000|2022-01-27 18:54:50|2431|2422.3|2430.53|2421.83|2431.14|2422.44|2430.27|2421.57|29
1643309700000|2022-01-27 18:55:00|2430.31|2421.61|2430.4|2421.7|2431.84|2423.14|2430.13|2421.43|30
1643309710000|2022-01-27 18:55:10|2430.38|2421.68|2432.15|2423.45|2433.4|2424.7|2430.38|2421.68|34
1643309720000|2022-01-27 18:55:20|2432.17|2423.47|2431.29|2422.59|2432.17|2423.47|2430.88|2422.18|35
1643309730000|2022-01-27 18:55:30|2431.17|2422.47|2431.82|2423.12|2431.93|2423.23|2431.17|2422.47|34
1643309740000|2022-01-27 18:55:40|2432.11|2423.41|2431.54|2422.84|2432.11|2423.41|2430.88|2422.18|30
1643309750000|2022-01-27 18:55:50|2431.88|2423.18|2431.72|2423.02|2432.13|2423.43|2431.2|2422.5|36
1643309760000|2022-01-27 18:56:00|2431.65|2422.95|2432.89|2424.19|2433.45|2424.75|2431.29|2422.59|37
1643309770000|2022-01-27 18:56:10|2433.4|2424.7|2432.93|2424.23|2433.7|2425|2432.28|2423.58|37
1643309780000|2022-01-27 18:56:20|2432.75|2424.05|2433.42|2424.72|2433.72|2425.02|2432.14|2423.44|33
1643309790000|2022-01-27 18:56:30|2433.19|2424.49|2434.65|2425.95|2434.79|2426.09|2432.91|2424.21|35
1643309800000|2022-01-27 18:56:40|2434.44|2425.74|2434.53|2425.83|2435.2|2426.5|2434.22|2425.52|33
1643309810000|2022-01-27 18:56:50|2434.54|2425.84|2435.38|2426.68|2435.74|2427.04|2434.27|2425.57|35
1643309820000|2022-01-27 18:57:00|2435.45|2426.75|2435.27|2426.57|2435.49|2426.79|2434.33|2425.63|39
1643309830000|2022-01-27 18:57:10|2435.25|2426.55|2435.97|2427.27|2436.06|2427.36|2435.21|2426.51|36
1643309840000|2022-01-27 18:57:20|2436.09|2427.39|2440.52|2431.82|2440.85|2432.15|2436.09|2427.39|37
1643309850000|2022-01-27 18:57:30|2440.49|2431.79|2446.55|2437.85|2446.8|2438.1|2440.26|2431.56|37
1643309860000|2022-01-27 18:57:40|2446.85|2438.15|2443.54|2434.84|2446.85|2438.15|2443.32|2434.62|35
1643309870000|2022-01-27 18:57:50|2443.14|2434.44|2442.3|2433.6|2443.77|2435.07|2442.3|2433.6|36
1643309880000|2022-01-27 18:58:00|2442.19|2433.49|2440.38|2431.68|2443.24|2434.54|2440.38|2431.68|35
1643309890000|2022-01-27 18:58:10|2440.32|2431.62|2443.8|2435.1|2443.8|2435.1|2439.73|2431.03|36
1643309900000|2022-01-27 18:58:20|2442.88|2434.18|2442.57|2433.87|2443.63|2434.93|2442.41|2433.71|31
1643309910000|2022-01-27 18:58:30|2442.58|2433.88|2443.12|2434.42|2443.12|2434.42|2441.2|2432.5|35
1643309920000|2022-01-27 18:58:40|2443.22|2434.52|2442.02|2433.32|2443.54|2434.84|2441.59|2432.89|36
1643309930000|2022-01-27 18:58:50|2442.03|2433.33|2442.6|2433.9|2442.9|2434.2|2440.79|2432.09|35
1643309940000|2022-01-27 18:59:00|2442.66|2433.96|2441.55|2432.85|2442.66|2433.96|2440.98|2432.28|32
1643309950000|2022-01-27 18:59:10|2441.19|2432.49|2441.13|2432.43|2441.8|2433.1|2440.95|2432.25|34
1643309960000|2022-01-27 18:59:20|2441.09|2432.39|2441.05|2432.35|2442.11|2433.41|2440.69|2431.99|31
1643309970000|2022-01-27 18:59:30|2440.79|2432.09|2438.89|2430.19|2441.75|2433.05|2438.71|2430.01|30
1643309980000|2022-01-27 18:59:40|2438.78|2430.08|2438.2|2429.5|2438.95|2430.25|2437.47|2428.77|38
1643309990000|2022-01-27 18:59:50|2438.21|2429.51|2439.11|2430.41|2440.05|2431.35|2438.21|2429.51|32
1643310000000|2022-01-27 19:00:00|2439.5|2430.8|2440.84|2432.14|2440.87|2432.17|2438.62|2429.92|38
1643310010000|2022-01-27 19:00:10|2440.78|2432.08|2440.44|2431.74|2442.8|2434.1|2440.44|2431.74|35
1643310020000|2022-01-27 19:00:20|2440.43|2431.73|2442.36|2433.66|2442.61|2433.91|2440.41|2431.71|35
1643310030000|2022-01-27 19:00:30|2442.33|2433.63|2442.51|2433.81|2442.99|2434.29|2441.5|2432.8|37
1643310040000|2022-01-27 19:00:40|2442.3|2433.6|2443.76|2435.06|2444.09|2435.39|2442.3|2433.6|35
1643310050000|2022-01-27 19:00:50|2443.64|2434.94|2445.77|2437.07|2445.77|2437.07|2443.64|2434.94|40
1643310060000|2022-01-27 19:01:00|2445.5|2436.8|2445.69|2436.99|2446.1|2437.4|2445.06|2436.36|36
1643310070000|2022-01-27 19:01:10|2446.14|2437.44|2449.27|2440.57|2449.6|2440.9|2445.28|2436.58|36
1643310080000|2022-01-27 19:01:20|2449.29|2440.59|2448.47|2439.77|2449.29|2440.59|2448.29|2439.59|36
1643310090000|2022-01-27 19:01:30|2448.46|2439.76|2446.68|2437.98|2448.46|2439.76|2446.67|2437.97|29
1643310100000|2022-01-27 19:01:40|2446.67|2437.97|2447.85|2439.15|2447.85|2439.15|2446.42|2437.72|16
1643310110000|2022-01-27 19:01:50|2447.94|2439.24|2449.53|2440.83|2449.87|2441.17|2447.94|2439.24|35
1643310120000|2022-01-27 19:02:00|2449.17|2440.47|2449.79|2441.09|2449.85|2441.15|2448.74|2440.04|28
1643310130000|2022-01-27 19:02:10|2449.77|2441.07|2451|2442.3|2451|2442.3|2449.59|2440.89|30
1643310140000|2022-01-27 19:02:20|2450.96|2442.26|2451.86|2443.16|2452|2443.3|2450.81|2442.11|35
1643310150000|2022-01-27 19:02:30|2451.85|2443.15|2450.6|2441.9|2452|2443.3|2449.65|2440.95|35
1643310160000|2022-01-27 19:02:40|2450.61|2441.91|2450.66|2441.96|2451.3|2442.6|2450.29|2441.59|32
1643310170000|2022-01-27 19:02:50|2450.61|2441.91|2450.31|2441.61|2450.66|2441.96|2449.38|2440.68|31
1643310180000|2022-01-27 19:03:00|2450.25|2441.55|2448.44|2439.74|2450.65|2441.95|2448.44|2439.74|31
1643310190000|2022-01-27 19:03:10|2448.26|2439.56|2449.38|2440.68|2449.79|2441.09|2448.26|2439.56|31
1643310200000|2022-01-27 19:03:20|2449.34|2440.64|2448.78|2440.08|2449.55|2440.85|2448.44|2439.74|29
1643310210000|2022-01-27 19:03:30|2448.92|2440.22|2449.39|2440.69|2449.95|2441.25|2448.51|2439.81|34
1643310220000|2022-01-27 19:03:40|2449.34|2440.64|2449.12|2440.42|2449.47|2440.77|2448.44|2439.74|28
1643310230000|2022-01-27 19:03:50|2449.1|2440.4|2448.61|2439.91|2449.35|2440.65|2447.98|2439.28|31
1643310240000|2022-01-27 19:04:00|2448.58|2439.88|2448.48|2439.78|2448.75|2440.05|2447.96|2439.26|31
1643310250000|2022-01-27 19:04:10|2448.44|2439.74|2447.75|2439.05|2448.44|2439.74|2446.85|2438.15|30
1643310260000|2022-01-27 19:04:20|2447.81|2439.11|2448.44|2439.74|2448.48|2439.78|2446.24|2437.54|30
1643310270000|2022-01-27 19:04:30|2447.91|2439.21|2447.63|2438.93|2448.58|2439.88|2446.33|2437.63|25
1643310280000|2022-01-27 19:04:40|2447.51|2438.81|2446.2|2437.5|2447.51|2438.81|2445.41|2436.71|31
1643310290000|2022-01-27 19:04:50|2446.19|2437.49|2446|2437.3|2446.64|2437.94|2445.19|2436.49|30
1643310300000|2022-01-27 19:05:00|2444.66|2435.96|2444.47|2435.77|2445.19|2436.49|2444.08|2435.38|32
1643310310000|2022-01-27 19:05:10|2444.28|2435.58|2444.28|2435.58|2445.25|2436.55|2444.21|2435.51|28
1643310320000|2022-01-27 19:05:20|2444.32|2435.62|2443.84|2435.14|2445.1|2436.4|2443.84|2435.14|27
1643310330000|2022-01-27 19:05:30|2443.85|2435.15|2443.35|2434.65|2444.55|2435.85|2443.04|2434.34|30
1643310340000|2022-01-27 19:05:40|2443.34|2434.64|2442.99|2434.29|2444.04|2435.34|2442.82|2434.12|31
1643310350000|2022-01-27 19:05:50|2443.19|2434.49|2443.25|2434.55|2443.72|2435.02|2442.82|2434.12|30
1643310360000|2022-01-27 19:06:00|2443.33|2434.63|2444.31|2435.61|2444.89|2436.19|2442.92|2434.22|35
1643310370000|2022-01-27 19:06:10|2444.33|2435.63|2447.33|2438.63|2447.39|2438.69|2444.33|2435.63|37
1643310380000|2022-01-27 19:06:20|2447.51|2438.81|2448.2|2439.5|2448.77|2440.07|2447.41|2438.71|31
1643310390000|2022-01-27 19:06:30|2448.15|2439.45|2446.55|2437.85|2449.1|2440.4|2446.55|2437.85|33
1643310400000|2022-01-27 19:06:40|2446.4|2437.7|2446.23|2437.53|2447|2438.3|2444.73|2436.03|34
1643310410000|2022-01-27 19:06:50|2446.45|2437.75|2444.69|2435.99|2446.45|2437.75|2444.05|2435.35|28
1643310420000|2022-01-27 19:07:00|2444.68|2435.98|2442.08|2433.38|2445|2436.3|2442.08|2433.38|22
1643310430000|2022-01-27 19:07:10|2442.06|2433.36|2440.57|2431.87|2442.09|2433.39|2440.57|2431.87|29
1643310440000|2022-01-27 19:07:20|2440.56|2431.86|2440.96|2432.26|2441.26|2432.56|2440.43|2431.73|16
1643310450000|2022-01-27 19:07:30|2440.26|2431.56|2439.3|2430.6|2440.3|2431.6|2439.21|2430.51|26
1643310460000|2022-01-27 19:07:40|2439.78|2431.08|2439.84|2431.14|2439.84|2431.14|2439.61|2430.91|13
1643310470000|2022-01-27 19:07:50|2439.86|2431.16|2442.52|2433.82|2442.7|2434|2439.86|2431.16|31
1643310480000|2022-01-27 19:08:00|2442.53|2433.83|2441.56|2432.86|2442.84|2434.14|2441.49|2432.79|31
1643310490000|2022-01-27 19:08:10|2441.45|2432.75|2441.82|2433.12|2442.53|2433.83|2441.45|2432.75|19
1643310500000|2022-01-27 19:08:20|2441.78|2433.08|2442.66|2433.96|2442.68|2433.98|2441.44|2432.74|21
1643310510000|2022-01-27 19:08:30|2442.73|2434.03|2443.53|2434.83|2443.59|2434.89|2442.46|2433.76|24
1643310520000|2022-01-27 19:08:40|2443.49|2434.79|2443.11|2434.41|2443.7|2435|2442.15|2433.45|34
1643310530000|2022-01-27 19:08:50|2443.12|2434.42|2442.87|2434.17|2443.22|2434.52|2442.14|2433.44|30
1643310540000|2022-01-27 19:09:00|2442.84|2434.14|2443.31|2434.61|2443.31|2434.61|2442.12|2433.42|34
1643310550000|2022-01-27 19:09:10|2443.33|2434.63|2444.36|2435.66|2444.5|2435.8|2443.33|2434.63|31
1643310560000|2022-01-27 19:09:20|2444|2435.3|2444.9|2436.2|2444.9|2436.2|2443.44|2434.74|32
1643310570000|2022-01-27 19:09:30|2444.71|2436.01|2444.27|2435.57|2444.9|2436.2|2443.85|2435.15|25
1643310580000|2022-01-27 19:09:40|2444.26|2435.56|2444.2|2435.5|2444.74|2436.04|2443.84|2435.14|21
1643310590000|2022-01-27 19:09:50|2444.9|2436.2|2444.17|2435.47|2444.9|2436.2|2443.96|2435.26|15
1643310600000|2022-01-27 19:10:00|2444.02|2435.32|2446.83|2438.13|2446.83|2438.13|2443.12|2434.42|29
1643310610000|2022-01-27 19:10:10|2446.86|2438.16|2445.66|2436.96|2447.35|2438.65|2444.99|2436.29|32
1643310620000|2022-01-27 19:10:20|2445.52|2436.82|2444.52|2435.82|2445.64|2436.94|2444.52|2435.82|29
1643310630000|2022-01-27 19:10:30|2444.47|2435.77|2442.87|2434.17|2445.06|2436.36|2442.55|2433.85|34
1643310640000|2022-01-27 19:10:40|2442.65|2433.95|2442.25|2433.55|2442.92|2434.22|2441.57|2432.87|30
1643310650000|2022-01-27 19:10:50|2442.18|2433.48|2440.62|2431.92|2442.36|2433.66|2440.62|2431.92|26
1643310660000|2022-01-27 19:11:00|2440.75|2432.05|2441.83|2433.13|2442.99|2434.29|2440.75|2432.05|29
1643310670000|2022-01-27 19:11:10|2441.79|2433.09|2440.31|2431.61|2441.79|2433.09|2440.14|2431.44|23
1643310680000|2022-01-27 19:11:20|2440.17|2431.47|2440.03|2431.33|2440.33|2431.63|2439.96|2431.26|17
1643310690000|2022-01-27 19:11:30|2440.02|2431.32|2440.5|2431.8|2440.6|2431.9|2439.6|2430.9|30
1643310700000|2022-01-27 19:11:40|2440.53|2431.83|2441.72|2433.02|2441.99|2433.29|2440.53|2431.83|36
1643310710000|2022-01-27 19:11:50|2442.21|2433.51|2441.12|2432.42|2442.21|2433.51|2440.45|2431.75|30
1643310720000|2022-01-27 19:12:00|2439.79|2431.09|2439.56|2430.86|2440.85|2432.15|2438.86|2430.16|32
1643310730000|2022-01-27 19:12:10|2439.4|2430.7|2439.57|2430.87|2440.25|2431.55|2438.89|2430.19|30
1643310740000|2022-01-27 19:12:20|2439.58|2430.88|2438.64|2429.94|2440.01|2431.31|2438.64|2429.94|27
1643310750000|2022-01-27 19:12:30|2439.09|2430.39|2439.97|2431.27|2440.88|2432.18|2439.09|2430.39|31
1643310760000|2022-01-27 19:12:40|2439.8|2431.1|2439.74|2431.04|2441.23|2432.53|2439.65|2430.95|36
1643310770000|2022-01-27 19:12:50|2440.59|2431.89|2439.24|2430.54|2440.59|2431.89|2438.83|2430.13|25
1643310780000|2022-01-27 19:13:00|2438.78|2430.08|2437.7|2429|2439.33|2430.63|2437.29|2428.59|29
1643310790000|2022-01-27 19:13:10|2437.68|2428.98|2436.05|2427.35|2438|2429.3|2435.79|2427.09|28
1643310800000|2022-01-27 19:13:20|2436.82|2428.12|2435.45|2426.75|2437.35|2428.65|2435.39|2426.69|26
1643310810000|2022-01-27 19:13:30|2435.79|2427.09|2435.65|2426.95|2435.89|2427.19|2435.3|2426.6|30
1643310820000|2022-01-27 19:13:40|2435.49|2426.79|2436.32|2427.62|2436.54|2427.84|2435.32|2426.62|29
1643310830000|2022-01-27 19:13:50|2435.46|2426.76|2436.1|2427.4|2436.85|2428.15|2435.38|2426.68|32
1643310840000|2022-01-27 19:14:00|2435.99|2427.29|2435.59|2426.89|2437.65|2428.95|2435.51|2426.81|33
1643310850000|2022-01-27 19:14:10|2435.58|2426.88|2435.62|2426.92|2436.1|2427.4|2434.43|2425.73|38
1643310860000|2022-01-27 19:14:20|2435.34|2426.64|2434|2425.3|2436.08|2427.38|2433.78|2425.08|29
1643310870000|2022-01-27 19:14:30|2435.45|2426.75|2433.91|2425.21|2435.45|2426.75|2433.91|2425.21|30
1643310880000|2022-01-27 19:14:40|2434.64|2425.94|2435.05|2426.35|2435.96|2427.26|2434.44|2425.74|31
1643310890000|2022-01-27 19:14:50|2435.12|2426.42|2434.71|2426.01|2435.43|2426.73|2434.24|2425.54|28
1643310900000|2022-01-27 19:15:00|2434.69|2425.99|2433.95|2425.25|2435.76|2427.06|2433.81|2425.11|31
1643310910000|2022-01-27 19:15:10|2434|2425.3|2431.03|2422.33|2434|2425.3|2430.68|2421.98|33
1643310920000|2022-01-27 19:15:20|2431.02|2422.32|2432|2423.3|2432|2423.3|2430.48|2421.78|19
1643310930000|2022-01-27 19:15:30|2431.58|2422.88|2433.26|2424.56|2434.01|2425.31|2431.58|2422.88|34
1643310940000|2022-01-27 19:15:40|2433.54|2424.84|2434.39|2425.69|2434.55|2425.85|2432.85|2424.15|36
1643310950000|2022-01-27 19:15:50|2434.3|2425.6|2435.8|2427.1|2435.8|2427.1|2434.3|2425.6|33
1643310960000|2022-01-27 19:16:00|2435.53|2426.83|2437.04|2428.34|2437.8|2429.1|2435.53|2426.83|35
1643310970000|2022-01-27 19:16:10|2437.12|2428.42|2436.94|2428.24|2438.42|2429.72|2436.68|2427.98|39
1643310980000|2022-01-27 19:16:20|2436.89|2428.19|2436.26|2427.56|2437.16|2428.46|2435.82|2427.12|38
1643310990000|2022-01-27 19:16:30|2436.16|2427.46|2436.25|2427.55|2436.42|2427.72|2435.31|2426.61|31
1643311000000|2022-01-27 19:16:40|2436.24|2427.54|2436.56|2427.86|2436.74|2428.04|2435.77|2427.07|33
1643311010000|2022-01-27 19:16:50|2436.58|2427.88|2435.84|2427.14|2436.8|2428.1|2435.65|2426.95|33
1643311020000|2022-01-27 19:17:00|2435.85|2427.15|2437.91|2429.21|2437.91|2429.21|2434.85|2426.15|34
1643311030000|2022-01-27 19:17:10|2436.85|2428.15|2436.6|2427.9|2437.25|2428.55|2436.13|2427.43|36
1643311040000|2022-01-27 19:17:20|2436.75|2428.05|2436.29|2427.59|2436.75|2428.05|2435.68|2426.98|34
1643311050000|2022-01-27 19:17:30|2435.97|2427.27|2436.95|2428.25|2437.39|2428.69|2435.88|2427.18|29
1643311060000|2022-01-27 19:17:40|2437.04|2428.34|2437.15|2428.45|2437.4|2428.7|2436.8|2428.1|29
1643311070000|2022-01-27 19:17:50|2437.12|2428.42|2436.7|2428|2437.56|2428.86|2436.2|2427.5|24
1643311080000|2022-01-27 19:18:00|2436.62|2427.92|2435.38|2426.68|2436.7|2428|2435.38|2426.68|30
1643311090000|2022-01-27 19:18:10|2435.32|2426.62|2435.98|2427.28|2436.36|2427.66|2435.32|2426.62|28
1643311100000|2022-01-27 19:18:20|2436.36|2427.66|2437.07|2428.37|2437.07|2428.37|2435.59|2426.89|18
1643311110000|2022-01-27 19:18:30|2437.14|2428.44|2438.32|2429.62|2438.34|2429.64|2436.93|2428.23|23
1643311120000|2022-01-27 19:18:40|2438.17|2429.47|2438.54|2429.84|2438.6|2429.9|2437.6|2428.9|33
1643311130000|2022-01-27 19:18:50|2438.52|2429.82|2438.16|2429.46|2438.57|2429.87|2437.25|2428.55|26
1643311140000|2022-01-27 19:19:00|2437.11|2428.41|2437.62|2428.92|2438.01|2429.31|2437.11|2428.41|28
1643311150000|2022-01-27 19:19:10|2437.77|2429.07|2438.01|2429.31|2438.55|2429.85|2437.55|2428.85|30
1643311160000|2022-01-27 19:19:20|2438.02|2429.32|2437.77|2429.07|2438.77|2430.07|2437.53|2428.83|35
1643311170000|2022-01-27 19:19:30|2437.71|2429.01|2437.26|2428.56|2438.01|2429.31|2437.26|2428.56|36
1643311180000|2022-01-27 19:19:40|2437.22|2428.52|2436.65|2427.95|2437.8|2429.1|2436.62|2427.92|32
1643311190000|2022-01-27 19:19:50|2436.68|2427.98|2437.62|2428.92|2437.8|2429.1|2436.32|2427.62|36
1643311200000|2022-01-27 19:20:00|2437.63|2428.93|2436.31|2427.61|2438.34|2429.64|2435.8|2427.1|35
1643311210000|2022-01-27 19:20:10|2436.36|2427.66|2435.95|2427.25|2436.53|2427.83|2434.81|2426.11|28
1643311220000|2022-01-27 19:20:20|2435.97|2427.27|2435.73|2427.03|2436.02|2427.32|2435.45|2426.75|21
1643311230000|2022-01-27 19:20:30|2435.65|2426.95|2435.27|2426.57|2435.66|2426.96|2434.1|2425.4|26
1643311240000|2022-01-27 19:20:40|2434.33|2425.63|2435.17|2426.47|2435.28|2426.58|2434.08|2425.38|16
1643311250000|2022-01-27 19:20:50|2435.27|2426.57|2434.11|2425.41|2435.59|2426.89|2434.11|2425.41|17
1643311260000|2022-01-27 19:21:00|2434.17|2425.47|2433|2424.3|2436.36|2427.66|2433|2424.3|29
1643311270000|2022-01-27 19:21:10|2432.84|2424.14|2428.28|2419.58|2433.29|2424.59|2427.46|2418.76|30
1643311280000|2022-01-27 19:21:20|2428.57|2419.87|2428.32|2419.62|2429.14|2420.44|2428|2419.3|32
1643311290000|2022-01-27 19:21:30|2428.5|2419.8|2427.99|2419.29|2428.76|2420.06|2427.99|2419.29|32
1643311300000|2022-01-27 19:21:40|2427.98|2419.28|2427.69|2418.99|2428.46|2419.76|2427.43|2418.73|34
1643311310000|2022-01-27 19:21:50|2427.42|2418.72|2427.54|2418.84|2428.26|2419.56|2427.12|2418.42|28
1643311320000|2022-01-27 19:22:00|2427.56|2418.86|2426.32|2417.62|2427.88|2419.18|2426.32|2417.62|15
1643311330000|2022-01-27 19:22:10|2426.25|2417.55|2425.46|2416.76|2426.79|2418.09|2425.46|2416.76|17
1643311340000|2022-01-27 19:22:20|2425.63|2416.93|2426.51|2417.81|2426.83|2418.13|2425.46|2416.76|28
1643311350000|2022-01-27 19:22:30|2426.7|2418|2426.79|2418.09|2427.16|2418.46|2426.19|2417.49|34
1643311360000|2022-01-27 19:22:40|2426.72|2418.02|2427.11|2418.41|2427.2|2418.5|2426.7|2418|27
1643311370000|2022-01-27 19:22:50|2426.92|2418.22|2424.55|2415.85|2426.92|2418.22|2424.43|2415.73|29
1643311380000|2022-01-27 19:23:00|2425.2|2416.5|2425.91|2417.21|2425.91|2417.21|2424.4|2415.7|25
1643311390000|2022-01-27 19:23:10|2425.92|2417.22|2425.46|2416.76|2426.53|2417.83|2425.46|2416.76|36
1643311400000|2022-01-27 19:23:20|2426.13|2417.43|2425.66|2416.96|2426.73|2418.03|2425.66|2416.96|27
1643311410000|2022-01-27 19:23:30|2425.65|2416.95|2425.71|2417.01|2425.75|2417.05|2425.03|2416.33|24
1643311420000|2022-01-27 19:23:40|2425.72|2417.02|2425.61|2416.91|2425.77|2417.07|2425.52|2416.82|16
1643311430000|2022-01-27 19:23:50|2425.62|2416.92|2425.77|2417.07|2425.79|2417.09|2425.46|2416.76|27
1643311440000|2022-01-27 19:24:00|2425.46|2416.76|2422.85|2414.15|2425.9|2417.2|2422.22|2413.52|35
1643311450000|2022-01-27 19:24:10|2421.86|2413.16|2421.74|2413.04|2422.08|2413.38|2420.77|2412.07|33
1643311460000|2022-01-27 19:24:20|2421.58|2412.88|2420.18|2411.48|2422.4|2413.7|2419.79|2411.09|35
1643311470000|2022-01-27 19:24:30|2420.13|2411.43|2420.51|2411.81|2420.84|2412.14|2419.93|2411.23|33
1643311480000|2022-01-27 19:24:40|2420.37|2411.67|2419.36|2410.66|2420.61|2411.91|2418.48|2409.78|35
1643311490000|2022-01-27 19:24:50|2418.89|2410.19|2417.88|2409.18|2419.36|2410.66|2417.63|2408.93|35
1643311500000|2022-01-27 19:25:00|2417.79|2409.09|2415.83|2407.13|2418.97|2410.27|2415.83|2407.13|30
1643311510000|2022-01-27 19:25:10|2416.13|2407.43|2416.01|2407.31|2416.99|2408.29|2415.79|2407.09|37
1643311520000|2022-01-27 19:25:20|2416.02|2407.32|2417.51|2408.81|2418.28|2409.58|2416.01|2407.31|35
1643311530000|2022-01-27 19:25:30|2417.31|2408.61|2418.65|2409.95|2418.65|2409.95|2417.23|2408.53|30
1643311540000|2022-01-27 19:25:40|2418.58|2409.88|2418.58|2409.88|2419.05|2410.35|2418.22|2409.52|34
1643311550000|2022-01-27 19:25:50|2418.74|2410.04|2418.37|2409.67|2418.76|2410.06|2417.49|2408.79|35
1643311560000|2022-01-27 19:26:00|2418.26|2409.56|2417.45|2408.75|2418.96|2410.26|2417.18|2408.48|36
1643311570000|2022-01-27 19:26:10|2417.86|2409.16|2417.38|2408.68|2417.89|2409.19|2417.02|2408.32|32
1643311580000|2022-01-27 19:26:20|2417.41|2408.71|2416.39|2407.69|2417.41|2408.71|2416.35|2407.65|34
1643311590000|2022-01-27 19:26:30|2416.45|2407.75|2415.83|2407.13|2416.5|2407.8|2415.62|2406.92|36
1643311600000|2022-01-27 19:26:40|2415.14|2406.44|2415.28|2406.58|2415.34|2406.64|2414.81|2406.11|32
1643311610000|2022-01-27 19:26:50|2414.97|2406.27|2415.2|2406.5|2415.66|2406.96|2414.97|2406.27|34
1643311620000|2022-01-27 19:27:00|2415.37|2406.67|2416.78|2408.08|2417.15|2408.45|2415.37|2406.67|36
1643311630000|2022-01-27 19:27:10|2416.76|2408.06|2415.59|2406.89|2417.22|2408.52|2415.59|2406.89|35
1643311640000|2022-01-27 19:27:20|2415.51|2406.81|2414.46|2405.76|2415.88|2407.18|2414.36|2405.66|37
1643311650000|2022-01-27 19:27:30|2414.89|2406.19|2415.12|2406.42|2415.84|2407.14|2414.77|2406.07|33
1643311660000|2022-01-27 19:27:40|2415.03|2406.33|2412.04|2403.34|2415.03|2406.33|2412.04|2403.34|35
1643311670000|2022-01-27 19:27:50|2412.37|2403.67|2412.36|2403.66|2412.38|2403.68|2411.36|2402.66|31
1643311680000|2022-01-27 19:28:00|2412.27|2403.57|2411.81|2403.11|2412.45|2403.75|2411.37|2402.67|26
1643311690000|2022-01-27 19:28:10|2412.31|2403.61|2415.13|2406.43|2415.16|2406.46|2412.19|2403.49|35
1643311700000|2022-01-27 19:28:20|2415.07|2406.37|2412.78|2404.08|2415.32|2406.62|2412.55|2403.85|34
1643311710000|2022-01-27 19:28:30|2412.56|2403.86|2412.92|2404.22|2413.12|2404.42|2412.37|2403.67|34
1643311720000|2022-01-27 19:28:40|2412.93|2404.23|2414.3|2405.6|2414.41|2405.71|2412.89|2404.19|36
1643311730000|2022-01-27 19:28:50|2414.29|2405.59|2414.47|2405.77|2414.49|2405.79|2412.76|2404.06|36
1643311740000|2022-01-27 19:29:00|2414.48|2405.78|2413.49|2404.79|2414.48|2405.78|2413.3|2404.6|34
1643311750000|2022-01-27 19:29:10|2413.51|2404.81|2413.49|2404.79|2413.89|2405.19|2413.18|2404.48|27
1643311760000|2022-01-27 19:29:20|2413.44|2404.74|2413.93|2405.23|2414|2405.3|2413.43|2404.73|23
1643311770000|2022-01-27 19:29:30|2413.91|2405.21|2413.57|2404.87|2414.08|2405.38|2413.22|2404.52|28
1643311780000|2022-01-27 19:29:40|2414.08|2405.38|2415.57|2406.87|2415.63|2406.93|2414.08|2405.38|33
1643311790000|2022-01-27 19:29:50|2415.52|2406.82|2414.17|2405.47|2415.59|2406.89|2413.64|2404.94|30
1643311800000|2022-01-27 19:30:00|2414.18|2405.48|2412.58|2403.88|2414.24|2405.54|2412.46|2403.76|34
1643311810000|2022-01-27 19:30:10|2412.48|2403.78|2414.25|2405.55|2414.38|2405.68|2412.47|2403.77|34
1643311820000|2022-01-27 19:30:20|2414.77|2406.07|2415.05|2406.35|2415.19|2406.49|2414.29|2405.59|33
1643311830000|2022-01-27 19:30:30|2415.21|2406.51|2416.44|2407.74|2416.8|2408.1|2415.12|2406.42|31
1643311840000|2022-01-27 19:30:40|2416.38|2407.68|2418.06|2409.36|2418.17|2409.47|2416.38|2407.68|29
1643311850000|2022-01-27 19:30:50|2418.1|2409.4|2418.84|2410.14|2419.85|2411.15|2417.69|2408.99|36
1643311860000|2022-01-27 19:31:00|2418.97|2410.27|2418.9|2410.2|2419.09|2410.39|2418.06|2409.36|32
1643311870000|2022-01-27 19:31:10|2418.71|2410.01|2421.68|2412.98|2421.92|2413.22|2418.71|2410.01|37
1643311880000|2022-01-27 19:31:20|2421.66|2412.96|2421.2|2412.5|2422.03|2413.33|2420.87|2412.17|35
1643311890000|2022-01-27 19:31:30|2421.23|2412.53|2420.28|2411.58|2421.88|2413.18|2419.24|2410.54|40
1643311900000|2022-01-27 19:31:40|2419.99|2411.29|2420.3|2411.6|2420.83|2412.13|2419.9|2411.2|35
1643311910000|2022-01-27 19:31:50|2420.02|2411.32|2420.34|2411.64|2420.65|2411.95|2419.42|2410.72|38
1643311920000|2022-01-27 19:32:00|2420.5|2411.8|2418.09|2409.39|2420.5|2411.8|2418.05|2409.35|34
1643311930000|2022-01-27 19:32:10|2417.91|2409.21|2413.58|2404.88|2418.1|2409.4|2413.58|2404.88|36
1643311940000|2022-01-27 19:32:20|2413.71|2405.01|2414.54|2405.84|2415.35|2406.65|2413.17|2404.47|31
1643311950000|2022-01-27 19:32:30|2414.63|2405.93|2412.58|2403.88|2414.91|2406.21|2412.54|2403.84|30
1643311960000|2022-01-27 19:32:40|2413.41|2404.71|2412.39|2403.69|2413.55|2404.85|2412.39|2403.69|29
1643311970000|2022-01-27 19:32:50|2412.46|2403.76|2409.1|2400.4|2412.52|2403.82|2409.1|2400.4|27
1643311980000|2022-01-27 19:33:00|2409.61|2400.91|2408.61|2399.91|2409.83|2401.13|2408.22|2399.52|33
1643311990000|2022-01-27 19:33:10|2408.47|2399.77|2409.33|2400.63|2409.73|2401.03|2408.45|2399.75|34
1643312000000|2022-01-27 19:33:20|2409.2|2400.5|2407.76|2399.06|2409.67|2400.97|2407.57|2398.87|38
1643312010000|2022-01-27 19:33:30|2408.58|2399.88|2407.76|2399.06|2408.92|2400.22|2407.39|2398.69|37
1643312020000|2022-01-27 19:33:40|2407.78|2399.08|2406.4|2397.7|2407.78|2399.08|2406.4|2397.7|33
1643312030000|2022-01-27 19:33:50|2406.46|2397.76|2406.96|2398.26|2407.73|2399.03|2406.39|2397.69|35
1643312040000|2022-01-27 19:34:00|2406.81|2398.11|2407.22|2398.52|2407.87|2399.17|2406.81|2398.11|24
1643312050000|2022-01-27 19:34:10|2407.08|2398.38|2405.46|2396.76|2407.08|2398.38|2405.46|2396.76|32
1643312060000|2022-01-27 19:34:20|2405.98|2397.28|2401.21|2392.51|2405.98|2397.28|2400.89|2392.19|37
1643312070000|2022-01-27 19:34:30|2401.55|2392.85|2402.22|2393.52|2403.61|2394.91|2400.34|2391.64|36
1643312080000|2022-01-27 19:34:40|2402.17|2393.47|2399.5|2390.8|2402.17|2393.47|2399.42|2390.72|32
1643312090000|2022-01-27 19:34:50|2399.34|2390.64|2397.54|2388.84|2399.34|2390.64|2396.28|2387.58|37
1643312100000|2022-01-27 19:35:00|2397.68|2388.98|2396.15|2387.45|2397.68|2388.98|2395.97|2387.27|35
1643312110000|2022-01-27 19:35:10|2396.14|2387.44|2400.37|2391.67|2400.37|2391.67|2395.95|2387.25|39
1643312120000|2022-01-27 19:35:20|2400.68|2391.98|2401.63|2392.93|2403.3|2394.6|2399.44|2390.74|39
1643312130000|2022-01-27 19:35:30|2402.33|2393.63|2401.93|2393.23|2402.33|2393.63|2400.39|2391.69|40
1643312140000|2022-01-27 19:35:40|2401.78|2393.08|2398.97|2390.27|2402|2393.3|2398.97|2390.27|38
1643312150000|2022-01-27 19:35:50|2399|2390.3|2398.85|2390.15|2400.48|2391.78|2398.66|2389.96|36
1643312160000|2022-01-27 19:36:00|2398.29|2389.59|2401.06|2392.36|2401.18|2392.48|2398.29|2389.59|35
1643312170000|2022-01-27 19:36:10|2401.19|2392.49|2400.1|2391.4|2401.19|2392.49|2399.54|2390.84|33
1643312180000|2022-01-27 19:36:20|2399.97|2391.27|2400.68|2391.98|2400.79|2392.09|2399.29|2390.59|36
1643312190000|2022-01-27 19:36:30|2400.72|2392.02|2400.66|2391.96|2402.92|2394.22|2400.66|2391.96|32
1643312200000|2022-01-27 19:36:40|2400.76|2392.06|2400.98|2392.28|2401.6|2392.9|2399.64|2390.94|36
1643312210000|2022-01-27 19:36:50|2401.01|2392.31|2400.43|2391.73|2401.24|2392.54|2400.24|2391.54|37
1643312220000|2022-01-27 19:37:00|2400.51|2391.81|2399.2|2390.5|2401.01|2392.31|2398.67|2389.97|37
1643312230000|2022-01-27 19:37:10|2399.69|2390.99|2399.41|2390.71|2400.36|2391.66|2398.61|2389.91|31
1643312240000|2022-01-27 19:37:20|2398.74|2390.04|2400.72|2392.02|2400.72|2392.02|2398.48|2389.78|31
1643312250000|2022-01-27 19:37:30|2400.68|2391.98|2399.89|2391.19|2401.43|2392.73|2399.39|2390.69|32
1643312260000|2022-01-27 19:37:40|2399.65|2390.95|2400.02|2391.32|2400.38|2391.68|2399.28|2390.58|32
1643312270000|2022-01-27 19:37:50|2399.98|2391.28|2399.59|2390.89|2400|2391.3|2398.71|2390.01|35
1643312280000|2022-01-27 19:38:00|2399.76|2391.06|2399.33|2390.63|2399.85|2391.15|2398.02|2389.32|37
1643312290000|2022-01-27 19:38:10|2399.29|2390.59|2399.14|2390.44|2399.7|2391|2397.81|2389.11|31
1643312300000|2022-01-27 19:38:20|2398.87|2390.17|2398.59|2389.89|2399.35|2390.65|2397.56|2388.86|29
1643312310000|2022-01-27 19:38:30|2398.05|2389.35|2399.1|2390.4|2399.15|2390.45|2397.13|2388.43|31
1643312320000|2022-01-27 19:38:40|2398.92|2390.22|2398.01|2389.31|2399.15|2390.45|2397.01|2388.31|32
1643312330000|2022-01-27 19:38:50|2398.38|2389.68|2396.06|2387.36|2398.38|2389.68|2395.68|2386.98|35
1643312340000|2022-01-27 19:39:00|2395.96|2387.26|2396.77|2388.07|2397.58|2388.88|2395.9|2387.2|35
1643312350000|2022-01-27 19:39:10|2397.48|2388.78|2398.31|2389.61|2398.33|2389.63|2396.51|2387.81|35
1643312360000|2022-01-27 19:39:20|2398.27|2389.57|2397.9|2389.2|2399.06|2390.36|2397.61|2388.91|38
1643312370000|2022-01-27 19:39:30|2397.87|2389.17|2396.53|2387.83|2398.14|2389.44|2396.53|2387.83|29
1643312380000|2022-01-27 19:39:40|2397.02|2388.32|2398.91|2390.21|2398.91|2390.21|2396.99|2388.29|27
1643312390000|2022-01-27 19:39:50|2398.87|2390.17|2399.35|2390.65|2399.58|2390.88|2398.66|2389.96|34
1643312400000|2022-01-27 19:40:00|2398.53|2389.83|2403.72|2395.02|2404.13|2395.43|2398.13|2389.43|29
1643312410000|2022-01-27 19:40:10|2403.75|2395.05|2403.94|2395.24|2404.96|2396.26|2403.02|2394.32|40
1643312420000|2022-01-27 19:40:20|2404.09|2395.39|2406.57|2397.87|2406.89|2398.19|2404.09|2395.39|38
1643312430000|2022-01-27 19:40:30|2406.44|2397.74|2404.86|2396.16|2406.46|2397.76|2404.86|2396.16|33
1643312440000|2022-01-27 19:40:40|2404.87|2396.17|2405.03|2396.33|2405.87|2397.17|2404.2|2395.5|29
1643312450000|2022-01-27 19:40:50|2405.06|2396.36|2404.74|2396.04|2405.32|2396.62|2402.56|2393.86|31
1643312460000|2022-01-27 19:41:00|2404.7|2396|2405.31|2396.61|2406.11|2397.41|2403.63|2394.93|35
1643312470000|2022-01-27 19:41:10|2404.33|2395.63|2402.71|2394.01|2404.33|2395.63|2402.71|2394.01|24
1643312480000|2022-01-27 19:41:20|2402.73|2394.03|2402.89|2394.19|2404.45|2395.75|2402.32|2393.62|26
1643312490000|2022-01-27 19:41:30|2402.87|2394.17|2402.54|2393.84|2403.46|2394.76|2402.17|2393.47|30
1643312500000|2022-01-27 19:41:40|2403.1|2394.4|2403.11|2394.41|2403.39|2394.69|2402.07|2393.37|22
1643312510000|2022-01-27 19:41:50|2402.95|2394.25|2404.88|2396.18|2404.88|2396.18|2402.94|2394.24|32
1643312520000|2022-01-27 19:42:00|2404.8|2396.1|2407.9|2399.2|2408.78|2400.08|2404.53|2395.83|36
1643312530000|2022-01-27 19:42:10|2408.56|2399.86|2406.02|2397.32|2408.56|2399.86|2406.02|2397.32|32
1643312540000|2022-01-27 19:42:20|2405.98|2397.28|2403.76|2395.06|2407.15|2398.45|2403.76|2395.06|33
1643312550000|2022-01-27 19:42:30|2403.82|2395.12|2404.98|2396.28|2406.13|2397.43|2403.63|2394.93|26
1643312560000|2022-01-27 19:42:40|2404.28|2395.58|2405.12|2396.42|2405.35|2396.65|2403.65|2394.95|26
1643312570000|2022-01-27 19:42:50|2405.44|2396.74|2402.74|2394.04|2405.75|2397.05|2401.35|2392.65|30
1643312580000|2022-01-27 19:43:00|2402.81|2394.11|2403.31|2394.61|2403.38|2394.68|2401.55|2392.85|17
1643312590000|2022-01-27 19:43:10|2402.42|2393.72|2404.5|2395.8|2404.5|2395.8|2402.42|2393.72|18
1643312600000|2022-01-27 19:43:20|2404.43|2395.73|2404.35|2395.65|2407.74|2399.04|2403.78|2395.08|35
1643312610000|2022-01-27 19:43:30|2404.23|2395.53|2403.72|2395.02|2404.6|2395.9|2403.7|2395|32
1643312620000|2022-01-27 19:43:40|2403.95|2395.25|2412.37|2403.67|2412.37|2403.67|2403.09|2394.39|23
1643312630000|2022-01-27 19:43:50|2413.25|2404.55|2410.88|2402.18|2413.51|2404.81|2410.48|2401.78|38
1643312640000|2022-01-27 19:44:00|2411.31|2402.61|2411.75|2403.05|2411.93|2403.23|2409.5|2400.8|34
1643312650000|2022-01-27 19:44:10|2412.23|2403.53|2411.2|2402.5|2412.23|2403.53|2409.76|2401.06|25
1643312660000|2022-01-27 19:44:20|2411.28|2402.58|2410.13|2401.43|2411.74|2403.04|2409.44|2400.74|29
1643312670000|2022-01-27 19:44:30|2409.25|2400.55|2410.14|2401.44|2410.43|2401.73|2408.21|2399.51|24
1643312680000|2022-01-27 19:44:40|2409.49|2400.79|2409.25|2400.55|2410.23|2401.53|2408.67|2399.97|16
1643312690000|2022-01-27 19:44:50|2408.8|2400.1|2415.68|2406.98|2415.68|2406.98|2408.8|2400.1|17
1643312700000|2022-01-27 19:45:00|2416.35|2407.65|2416.13|2407.43|2418.56|2409.86|2415.92|2407.22|37
1643312710000|2022-01-27 19:45:10|2414.96|2406.26|2412.17|2403.47|2415.59|2406.89|2411.97|2403.27|33
1643312720000|2022-01-27 19:45:20|2412.33|2403.63|2415.7|2407|2416.23|2407.53|2412.33|2403.63|32
1643312730000|2022-01-27 19:45:30|2414.72|2406.02|2418.11|2409.41|2418.12|2409.42|2414.72|2406.02|36
1643312740000|2022-01-27 19:45:40|2418.36|2409.66|2418.9|2410.2|2419.92|2411.22|2417.47|2408.77|37
1643312750000|2022-01-27 19:45:50|2419.38|2410.68|2417.48|2408.78|2419.38|2410.68|2417.48|2408.78|31
1643312760000|2022-01-27 19:46:00|2417.45|2408.75|2417.17|2408.47|2418.43|2409.73|2416.85|2408.15|32
1643312770000|2022-01-27 19:46:10|2417.12|2408.42|2417.96|2409.26|2418.95|2410.25|2417.12|2408.42|31
1643312780000|2022-01-27 19:46:20|2418|2409.3|2417.46|2408.76|2418.44|2409.74|2417.46|2408.76|26
1643312790000|2022-01-27 19:46:30|2417.45|2408.75|2416.56|2407.86|2418.4|2409.7|2416.55|2407.85|29
1643312800000|2022-01-27 19:46:40|2417.8|2409.1|2417.13|2408.43|2418.3|2409.6|2416.63|2407.93|26
1643312810000|2022-01-27 19:46:50|2416.18|2407.48|2414.56|2405.86|2417.13|2408.43|2414.49|2405.79|28
1643312820000|2022-01-27 19:47:00|2414.96|2406.26|2412.41|2403.71|2414.96|2406.26|2411.95|2403.25|28
1643312830000|2022-01-27 19:47:10|2413.13|2404.43|2410.76|2402.06|2413.13|2404.43|2408.79|2400.09|35
1643312840000|2022-01-27 19:47:20|2411.85|2403.15|2412.15|2403.45|2414.1|2405.4|2411.77|2403.07|36
1643312850000|2022-01-27 19:47:30|2411.82|2403.12|2411.83|2403.13|2412.33|2403.63|2411.25|2402.55|30
1643312860000|2022-01-27 19:47:40|2411.5|2402.8|2411.46|2402.76|2411.6|2402.9|2410.67|2401.97|32
1643312870000|2022-01-27 19:47:50|2411.68|2402.98|2411.28|2402.58|2411.68|2402.98|2411.05|2402.35|32
1643312880000|2022-01-27 19:48:00|2411.17|2402.47|2411.07|2402.37|2411.63|2402.93|2411.06|2402.36|30
1643312890000|2022-01-27 19:48:10|2411.06|2402.36|2411.06|2402.36|2411.48|2402.78|2410.92|2402.22|36
1643312900000|2022-01-27 19:48:20|2411.15|2402.45|2411.19|2402.49|2411.41|2402.71|2410.73|2402.03|30
1643312910000|2022-01-27 19:48:30|2411.32|2402.62|2408.86|2400.16|2411.32|2402.62|2408.36|2399.66|29
1643312920000|2022-01-27 19:48:40|2408.91|2400.21|2408.77|2400.07|2409.58|2400.88|2407.89|2399.19|28
1643312930000|2022-01-27 19:48:50|2408.75|2400.05|2407.37|2398.67|2409.36|2400.66|2407.37|2398.67|34
1643312940000|2022-01-27 19:49:00|2408.19|2399.49|2408.27|2399.57|2409.6|2400.9|2407.38|2398.68|32
1643312950000|2022-01-27 19:49:10|2409.09|2400.39|2408.59|2399.89|2409.55|2400.85|2408.13|2399.43|29
1643312960000|2022-01-27 19:49:20|2408.7|2400|2408.23|2399.53|2409.95|2401.25|2408.16|2399.46|32
1643312970000|2022-01-27 19:49:30|2408.04|2399.34|2409.06|2400.36|2409.06|2400.36|2406.23|2397.53|28
1643312980000|2022-01-27 19:49:40|2409.21|2400.51|2411.3|2402.6|2411.66|2402.96|2409.21|2400.51|39
1643312990000|2022-01-27 19:49:50|2411.32|2402.62|2412.19|2403.49|2412.42|2403.72|2411.25|2402.55|32
1643313000000|2022-01-27 19:50:00|2412.14|2403.44|2410.45|2401.75|2412.14|2403.44|2409.82|2401.12|38
1643313010000|2022-01-27 19:50:10|2410.43|2401.73|2410.88|2402.18|2411.46|2402.76|2410.43|2401.73|31
1643313020000|2022-01-27 19:50:20|2410.89|2402.19|2412.68|2403.98|2412.87|2404.17|2410.87|2402.17|35
1643313030000|2022-01-27 19:50:30|2412.6|2403.9|2412.47|2403.77|2413.92|2405.22|2412.25|2403.55|36
1643313040000|2022-01-27 19:50:40|2412.33|2403.63|2413.08|2404.38|2413.33|2404.63|2411.52|2402.82|36
1643313050000|2022-01-27 19:50:50|2413.03|2404.33|2412.63|2403.93|2413.07|2404.37|2411.65|2402.95|33
1643313060000|2022-01-27 19:51:00|2411.8|2403.1|2410.15|2401.45|2412.3|2403.6|2409.08|2400.38|35
1643313070000|2022-01-27 19:51:10|2410.26|2401.56|2409.31|2400.61|2410.46|2401.76|2409.31|2400.61|37
1643313080000|2022-01-27 19:51:20|2409.29|2400.59|2408.84|2400.14|2409.66|2400.96|2408.84|2400.14|30
1643313090000|2022-01-27 19:51:30|2408.83|2400.13|2408.72|2400.02|2409.56|2400.86|2408.52|2399.82|34
1643313100000|2022-01-27 19:51:40|2409.36|2400.66|2409.12|2400.42|2409.51|2400.81|2408.87|2400.17|34
1643313110000|2022-01-27 19:51:50|2409.04|2400.34|2407.7|2399|2409.15|2400.45|2407.7|2399|34
1643313120000|2022-01-27 19:52:00|2407.35|2398.65|2407.71|2399.01|2407.71|2399.01|2406.68|2397.98|34
1643313130000|2022-01-27 19:52:10|2408.69|2399.99|2409.5|2400.8|2410.78|2402.08|2408.52|2399.82|40
1643313140000|2022-01-27 19:52:20|2409.46|2400.76|2407.72|2399.02|2409.76|2401.06|2407.01|2398.31|36
1643313150000|2022-01-27 19:52:30|2408.12|2399.42|2407.56|2398.86|2408.12|2399.42|2407.08|2398.38|27
1643313160000|2022-01-27 19:52:40|2407.45|2398.75|2407.43|2398.73|2407.6|2398.9|2406.76|2398.06|34
1643313170000|2022-01-27 19:52:50|2407.42|2398.72|2407.34|2398.64|2407.69|2398.99|2407.14|2398.44|26
1643313180000|2022-01-27 19:53:00|2407.35|2398.65|2407.67|2398.97|2407.68|2398.98|2407.11|2398.41|26
1643313190000|2022-01-27 19:53:10|2407.56|2398.86|2405.92|2397.22|2407.56|2398.86|2404.11|2395.41|27
1643313200000|2022-01-27 19:53:20|2405.05|2396.35|2403.52|2394.82|2405.9|2397.2|2403.13|2394.43|36
1643313210000|2022-01-27 19:53:30|2403.49|2394.79|2403.08|2394.38|2403.93|2395.23|2403.08|2394.38|34
1643313220000|2022-01-27 19:53:40|2403.13|2394.43|2402.84|2394.14|2403.54|2394.84|2402.84|2394.14|30
1643313230000|2022-01-27 19:53:50|2403.12|2394.42|2403.83|2395.13|2403.93|2395.23|2402.9|2394.2|37
1643313240000|2022-01-27 19:54:00|2403.54|2394.84|2403.52|2394.82|2404.73|2396.03|2403.23|2394.53|32
1643313250000|2022-01-27 19:54:10|2403.27|2394.57|2401.86|2393.16|2403.81|2395.11|2401.86|2393.16|38
1643313260000|2022-01-27 19:54:20|2401.84|2393.14|2401.66|2392.96|2402.22|2393.52|2401.42|2392.72|32
1643313270000|2022-01-27 19:54:30|2401.53|2392.83|2402.81|2394.11|2403.1|2394.4|2401.5|2392.8|35
1643313280000|2022-01-27 19:54:40|2402.79|2394.09|2403.99|2395.29|2404.15|2395.45|2402.78|2394.08|34
1643313290000|2022-01-27 19:54:50|2404|2395.3|2403.68|2394.98|2404|2395.3|2402.73|2394.03|35
1643313300000|2022-01-27 19:55:00|2403.05|2394.35|2401.22|2392.52|2403.43|2394.73|2401.13|2392.43|32
1643313310000|2022-01-27 19:55:10|2401.23|2392.53|2401.09|2392.39|2401.46|2392.76|2401.03|2392.33|30
1643313320000|2022-01-27 19:55:20|2401.21|2392.51|2400.74|2392.04|2401.76|2393.06|2400.06|2391.36|39
1643313330000|2022-01-27 19:55:30|2400.87|2392.17|2399.99|2391.29|2401.34|2392.64|2399.92|2391.22|38
1643313340000|2022-01-27 19:55:40|2399.83|2391.13|2398.65|2389.95|2399.99|2391.29|2397.96|2389.26|35
1643313350000|2022-01-27 19:55:50|2398.57|2389.87|2398.61|2389.91|2398.74|2390.04|2397.87|2389.17|32
1643313360000|2022-01-27 19:56:00|2398.86|2390.16|2398.67|2389.97|2398.86|2390.16|2398.47|2389.77|31
1643313370000|2022-01-27 19:56:10|2398.51|2389.81|2397.93|2389.23|2398.67|2389.97|2397.68|2388.98|36
1643313380000|2022-01-27 19:56:20|2398.07|2389.37|2400.11|2391.41|2400.6|2391.9|2398.07|2389.37|35
1643313390000|2022-01-27 19:56:30|2400.64|2391.94|2400.46|2391.76|2401.42|2392.72|2399.28|2390.58|37
1643313400000|2022-01-27 19:56:40|2400.83|2392.13|2400.22|2391.52|2400.83|2392.13|2399.91|2391.21|31
1643313410000|2022-01-27 19:56:50|2400.57|2391.87|2401.29|2392.59|2401.58|2392.88|2399.68|2390.98|37
1643313420000|2022-01-27 19:57:00|2401.58|2392.88|2400.74|2392.04|2401.63|2392.93|2400.11|2391.41|35
1643313430000|2022-01-27 19:57:10|2400.86|2392.16|2402.29|2393.59|2402.84|2394.14|2400.38|2391.68|36
1643313440000|2022-01-27 19:57:20|2401.94|2393.24|2403.72|2395.02|2403.89|2395.19|2401.94|2393.24|34
1643313450000|2022-01-27 19:57:30|2403.52|2394.82|2403.19|2394.49|2403.76|2395.06|2402.46|2393.76|38
1643313460000|2022-01-27 19:57:40|2403.22|2394.52|2402.92|2394.22|2404.17|2395.47|2402.92|2394.22|28
1643313470000|2022-01-27 19:57:50|2403.02|2394.32|2402.92|2394.22|2403.35|2394.65|2402.42|2393.72|29
1643313480000|2022-01-27 19:58:00|2403.76|2395.06|2403.03|2394.33|2403.76|2395.06|2402.05|2393.35|30
1643313490000|2022-01-27 19:58:10|2402.94|2394.24|2402.76|2394.06|2403.31|2394.61|2402.43|2393.73|32
1643313500000|2022-01-27 19:58:20|2403.23|2394.53|2404.73|2396.03|2405.86|2397.16|2403.17|2394.47|31
1643313510000|2022-01-27 19:58:30|2405.05|2396.35|2403.82|2395.12|2405.05|2396.35|2403.18|2394.48|39
1643313520000|2022-01-27 19:58:40|2403.91|2395.21|2403.66|2394.96|2404.2|2395.5|2403.33|2394.63|36
1643313530000|2022-01-27 19:58:50|2403.71|2395.01|2402.62|2393.92|2403.77|2395.07|2402.29|2393.59|35
1643313540000|2022-01-27 19:59:00|2403.23|2394.53|2402.31|2393.61|2403.23|2394.53|2401.21|2392.51|34
1643313550000|2022-01-27 19:59:10|2401.74|2393.04|2401.86|2393.16|2402.32|2393.62|2401.43|2392.73|32
1643313560000|2022-01-27 19:59:20|2402.16|2393.46|2401.59|2392.89|2402.44|2393.74|2400.88|2392.18|31
1643313570000|2022-01-27 19:59:30|2401.04|2392.34|2400.39|2391.69|2401.12|2392.42|2400.28|2391.58|31
1643313580000|2022-01-27 19:59:40|2400.23|2391.53|2400.25|2391.55|2400.89|2392.19|2400.06|2391.36|31
1643313590000|2022-01-27 19:59:50|2400.39|2391.69|2400.32|2391.62|2400.93|2392.23|2399.88|2391.18|30
1643313600000|2022-01-27 20:00:00|2400.31|2391.61|2405.59|2396.89|2405.59|2396.89|2399.68|2390.98|36
1643313610000|2022-01-27 20:00:10|2405.29|2396.59|2404.45|2395.75|2406.1|2397.4|2403.86|2395.16|39
1643313620000|2022-01-27 20:00:20|2404.59|2395.89|2406.08|2397.38|2406.77|2398.07|2404.27|2395.57|37
1643313630000|2022-01-27 20:00:30|2405.24|2396.54|2406.65|2397.95|2406.65|2397.95|2404.32|2395.62|39
1643313640000|2022-01-27 20:00:40|2406.73|2398.03|2406.8|2398.1|2408.16|2399.46|2406|2397.3|39
1643313650000|2022-01-27 20:00:50|2406.13|2397.43|2406.92|2398.22|2407.51|2398.81|2406.04|2397.34|35
1643313660000|2022-01-27 20:01:00|2406.9|2398.2|2407.14|2398.44|2407.14|2398.44|2405.59|2396.89|36
1643313670000|2022-01-27 20:01:10|2407.28|2398.58|2408.12|2399.42|2409.13|2400.43|2407.28|2398.58|36
1643313680000|2022-01-27 20:01:20|2407.76|2399.06|2408.43|2399.73|2408.68|2399.98|2407.6|2398.9|29
1643313690000|2022-01-27 20:01:30|2408.09|2399.39|2409.17|2400.47|2409.3|2400.6|2408.09|2399.39|35
1643313700000|2022-01-27 20:01:40|2409.37|2400.67|2410.52|2401.82|2411.59|2402.89|2409.37|2400.67|37
1643313710000|2022-01-27 20:01:50|2410.94|2402.24|2411.12|2402.42|2411.63|2402.93|2409.75|2401.05|34
1643313720000|2022-01-27 20:02:00|2411.16|2402.46|2412.64|2403.94|2412.66|2403.96|2410.76|2402.06|36
1643313730000|2022-01-27 20:02:10|2412.38|2403.68|2410.55|2401.85|2413.11|2404.41|2410.24|2401.54|38
1643313740000|2022-01-27 20:02:20|2410.54|2401.84|2409.99|2401.29|2410.54|2401.84|2409.16|2400.46|35
1643313750000|2022-01-27 20:02:30|2409.83|2401.13|2410.33|2401.63|2411.02|2402.32|2409.68|2400.98|37
1643313760000|2022-01-27 20:02:40|2409.97|2401.27|2410.47|2401.77|2410.63|2401.93|2409.97|2401.27|36
1643313770000|2022-01-27 20:02:50|2410.04|2401.34|2409.86|2401.16|2410.58|2401.88|2409.45|2400.75|32
1643313780000|2022-01-27 20:03:00|2409.7|2401|2410|2401.3|2410.19|2401.49|2409.58|2400.88|28
1643313790000|2022-01-27 20:03:10|2409.89|2401.19|2410.67|2401.97|2411.48|2402.78|2409.86|2401.16|37
1643313800000|2022-01-27 20:03:20|2410.8|2402.1|2410.7|2402|2411.22|2402.52|2409.95|2401.25|34
1643313810000|2022-01-27 20:03:30|2410.28|2401.58|2409.16|2400.46|2410.51|2401.81|2408.79|2400.09|32
1643313820000|2022-01-27 20:03:40|2408.9|2400.2|2408.61|2399.91|2409.2|2400.5|2407.53|2398.83|32
1643313830000|2022-01-27 20:03:50|2409.11|2400.41|2409.28|2400.58|2409.28|2400.58|2408.61|2399.91|35
1643313840000|2022-01-27 20:04:00|2409.56|2400.86|2409.48|2400.78|2410.08|2401.38|2408.78|2400.08|38
1643313850000|2022-01-27 20:04:10|2409.56|2400.86|2408.3|2399.6|2410.3|2401.6|2407.99|2399.29|36
1643313860000|2022-01-27 20:04:20|2407.83|2399.13|2406.77|2398.07|2408.43|2399.73|2406.51|2397.81|32
1643313870000|2022-01-27 20:04:30|2406.63|2397.93|2406.01|2397.31|2406.63|2397.93|2404.66|2395.96|38
1643313880000|2022-01-27 20:04:40|2405.57|2396.87|2405.48|2396.78|2406.05|2397.35|2404.76|2396.06|39
1643313890000|2022-01-27 20:04:50|2405.21|2396.51|2404.58|2395.88|2405.25|2396.55|2404.53|2395.83|36
1643313900000|2022-01-27 20:05:00|2404.57|2395.87|2403.64|2394.94|2404.71|2396.01|2402.51|2393.81|37
1643313910000|2022-01-27 20:05:10|2404.42|2395.72|2404.25|2395.55|2404.74|2396.04|2404.04|2395.34|34
1643313920000|2022-01-27 20:05:20|2404.23|2395.53|2405.98|2397.28|2406.22|2397.52|2404.23|2395.53|30
1643313930000|2022-01-27 20:05:30|2406.04|2397.34|2403.8|2395.1|2406.04|2397.34|2403.79|2395.09|24
1643313940000|2022-01-27 20:05:40|2403.79|2395.09|2404.82|2396.12|2405.04|2396.34|2403.38|2394.68|28
1643313950000|2022-01-27 20:05:50|2404.93|2396.23|2406.56|2397.86|2407.43|2398.73|2404.93|2396.23|37
1643313960000|2022-01-27 20:06:00|2406.53|2397.83|2405.97|2397.27|2406.73|2398.03|2405.27|2396.57|36
1643313970000|2022-01-27 20:06:10|2405.75|2397.05|2408.28|2399.58|2408.28|2399.58|2405.75|2397.05|32
1643313980000|2022-01-27 20:06:20|2408.49|2399.79|2409.76|2401.06|2411.2|2402.5|2408.33|2399.63|35
1643313990000|2022-01-27 20:06:30|2409.89|2401.19|2410.21|2401.51|2410.83|2402.13|2409.88|2401.18|37
1643314000000|2022-01-27 20:06:40|2410.17|2401.47|2411.64|2402.94|2411.64|2402.94|2409.57|2400.87|39
1643314010000|2022-01-27 20:06:50|2411.66|2402.96|2412.48|2403.78|2412.6|2403.9|2410.48|2401.78|36
1643314020000|2022-01-27 20:07:00|2412.38|2403.68|2413.26|2404.56|2413.38|2404.68|2412.38|2403.68|35
1643314030000|2022-01-27 20:07:10|2413.22|2404.52|2414.24|2405.54|2414.72|2406.02|2412.88|2404.18|36
1643314040000|2022-01-27 20:07:20|2414.53|2405.83|2415.07|2406.37|2415.94|2407.24|2414.53|2405.83|34
1643314050000|2022-01-27 20:07:30|2414.73|2406.03|2414.04|2405.34|2414.73|2406.03|2413.29|2404.59|37
1643314060000|2022-01-27 20:07:40|2413.91|2405.21|2413.28|2404.58|2414.15|2405.45|2413.24|2404.54|37
1643314070000|2022-01-27 20:07:50|2413.33|2404.63|2412.76|2404.06|2413.66|2404.96|2412.73|2404.03|36
1643314080000|2022-01-27 20:08:00|2413.02|2404.32|2413.12|2404.42|2413.57|2404.87|2412.6|2403.9|33
1643314090000|2022-01-27 20:08:10|2413.14|2404.44|2412.46|2403.76|2413.17|2404.47|2412.35|2403.65|22
1643314100000|2022-01-27 20:08:20|2412.71|2404.01|2415.89|2407.19|2415.89|2407.19|2412.71|2404.01|36
1643314110000|2022-01-27 20:08:30|2415.9|2407.2|2417.46|2408.76|2417.96|2409.26|2415.57|2406.87|35
1643314120000|2022-01-27 20:08:40|2417.42|2408.72|2416.16|2407.46|2417.56|2408.86|2416|2407.3|34
1643314130000|2022-01-27 20:08:50|2415.86|2407.16|2415.98|2407.28|2416.36|2407.66|2415.28|2406.58|37
1643314140000|2022-01-27 20:09:00|2415.96|2407.26|2415.41|2406.71|2416.29|2407.59|2414.73|2406.03|35
1643314150000|2022-01-27 20:09:10|2415.39|2406.69|2412.1|2403.4|2415.39|2406.69|2412.02|2403.32|39
1643314160000|2022-01-27 20:09:20|2412.13|2403.43|2411.95|2403.25|2412.94|2404.24|2411.53|2402.83|37
1643314170000|2022-01-27 20:09:30|2412.33|2403.63|2413.32|2404.62|2413.72|2405.02|2412.2|2403.5|38
1643314180000|2022-01-27 20:09:40|2413.19|2404.49|2410.14|2401.44|2413.19|2404.49|2409.6|2400.9|35
1643314190000|2022-01-27 20:09:50|2409.95|2401.25|2410.1|2401.4|2410.62|2401.92|2409.65|2400.95|34
1643314200000|2022-01-27 20:10:00|2410|2401.3|2411.29|2402.59|2411.29|2402.59|2410|2401.3|40
1643314210000|2022-01-27 20:10:10|2411.33|2402.63|2412.14|2403.44|2412.14|2403.44|2410.72|2402.02|36
1643314220000|2022-01-27 20:10:20|2412.13|2403.43|2410.56|2401.86|2412.15|2403.45|2410.56|2401.86|35
1643314230000|2022-01-27 20:10:30|2410.61|2401.91|2408.33|2399.63|2410.61|2401.91|2408.33|2399.63|34
1643314240000|2022-01-27 20:10:40|2408.9|2400.2|2407.42|2398.72|2409.02|2400.32|2406.84|2398.14|34
1643314250000|2022-01-27 20:10:50|2407.54|2398.84|2406.86|2398.16|2408.05|2399.35|2406.86|2398.16|33
1643314260000|2022-01-27 20:11:00|2406.85|2398.15|2407.14|2398.44|2407.35|2398.65|2406.39|2397.69|35
1643314270000|2022-01-27 20:11:10|2407.25|2398.55|2405.82|2397.12|2407.25|2398.55|2405.67|2396.97|29
1643314280000|2022-01-27 20:11:20|2405.83|2397.13|2405.45|2396.75|2406.18|2397.48|2405.27|2396.57|36
1643314290000|2022-01-27 20:11:30|2405.47|2396.77|2406.94|2398.24|2406.94|2398.24|2405.47|2396.77|38
1643314300000|2022-01-27 20:11:40|2406.7|2398|2405.67|2396.97|2406.71|2398.01|2405.41|2396.71|32
1643314310000|2022-01-27 20:11:50|2405.58|2396.88|2405.76|2397.06|2406.63|2397.93|2405.41|2396.71|36
1643314320000|2022-01-27 20:12:00|2405.75|2397.05|2405.76|2397.06|2405.97|2397.27|2404.89|2396.19|37
1643314330000|2022-01-27 20:12:10|2405.93|2397.23|2408.78|2400.08|2408.78|2400.08|2405.79|2397.09|37
1643314340000|2022-01-27 20:12:20|2408.85|2400.15|2408.43|2399.73|2408.9|2400.2|2408.13|2399.43|40
1643314350000|2022-01-27 20:12:30|2408.1|2399.4|2408.11|2399.41|2409.14|2400.44|2408.1|2399.4|32
1643314360000|2022-01-27 20:12:40|2408.06|2399.36|2407.3|2398.6|2408.06|2399.36|2406.06|2397.36|23
1643314370000|2022-01-27 20:12:50|2406.55|2397.85|2405.95|2397.25|2406.9|2398.2|2405.68|2396.98|34
1643314380000|2022-01-27 20:13:00|2406.01|2397.31|2403.61|2394.91|2406.63|2397.93|2403.61|2394.91|26
1643314390000|2022-01-27 20:13:10|2403.6|2394.9|2402.4|2393.7|2403.86|2395.16|2402.4|2393.7|22
1643314400000|2022-01-27 20:13:20|2402.58|2393.88|2401.75|2393.05|2403.1|2394.4|2400.91|2392.21|23
1643314410000|2022-01-27 20:13:30|2401.7|2393|2395|2386.3|2401.75|2393.05|2394.63|2385.93|32
1643314420000|2022-01-27 20:13:40|2395.03|2386.33|2393.49|2384.79|2395.57|2386.87|2393.49|2384.79|39
1643314430000|2022-01-27 20:13:50|2393.4|2384.7|2391.11|2382.41|2393.7|2385|2391.11|2382.41|36
1643314440000|2022-01-27 20:14:00|2391.38|2382.68|2393.53|2384.83|2393.94|2385.24|2391.19|2382.49|37
1643314450000|2022-01-27 20:14:10|2393.67|2384.97|2391.48|2382.78|2393.92|2385.22|2391.48|2382.78|37
1643314460000|2022-01-27 20:14:20|2391.41|2382.71|2389.38|2380.68|2391.41|2382.71|2389.38|2380.68|36
1643314470000|2022-01-27 20:14:30|2389.13|2380.43|2387|2378.3|2389.4|2380.7|2386.78|2378.08|38
1643314480000|2022-01-27 20:14:40|2386.83|2378.13|2389.2|2380.5|2389.5|2380.8|2386.83|2378.13|35
1643314490000|2022-01-27 20:14:50|2389.23|2380.53|2390.98|2382.28|2392.25|2383.55|2389.23|2380.53|36
1643314500000|2022-01-27 20:15:00|2390.87|2382.17|2392.55|2383.85|2393.06|2384.36|2390.87|2382.17|39
1643314510000|2022-01-27 20:15:10|2392.46|2383.76|2389.48|2380.78|2392.69|2383.99|2389.48|2380.78|38
1643314520000|2022-01-27 20:15:20|2388.91|2380.21|2388.8|2380.1|2389.15|2380.45|2388.27|2379.57|38
1643314530000|2022-01-27 20:15:30|2388.74|2380.04|2388.06|2379.36|2389.21|2380.51|2388.06|2379.36|39
1643314540000|2022-01-27 20:15:40|2388.03|2379.33|2387.47|2378.77|2388.03|2379.33|2386.16|2377.46|37
1643314550000|2022-01-27 20:15:50|2387.98|2379.28|2387.71|2379.01|2387.98|2379.28|2386.89|2378.19|37
1643314560000|2022-01-27 20:16:00|2387.57|2378.87|2387.45|2378.75|2387.89|2379.19|2386.45|2377.75|38
1643314570000|2022-01-27 20:16:10|2387.76|2379.06|2386.38|2377.68|2387.76|2379.06|2385.41|2376.71|40
1643314580000|2022-01-27 20:16:20|2385.45|2376.75|2385.77|2377.07|2386.48|2377.78|2385.07|2376.37|38
1643314590000|2022-01-27 20:16:30|2385.81|2377.11|2385.98|2377.28|2387.88|2379.18|2385.78|2377.08|38
1643314600000|2022-01-27 20:16:40|2385.97|2377.27|2385.78|2377.08|2386.02|2377.32|2385.03|2376.33|38
1643314610000|2022-01-27 20:16:50|2385.8|2377.1|2385.73|2377.03|2387.14|2378.44|2385.49|2376.79|39
1643314620000|2022-01-27 20:17:00|2385.74|2377.04|2387.36|2378.66|2387.58|2378.88|2385.17|2376.47|40
1643314630000|2022-01-27 20:17:10|2387.21|2378.51|2384.95|2376.25|2387.78|2379.08|2384.95|2376.25|34
1643314640000|2022-01-27 20:17:20|2384.69|2375.99|2385.68|2376.98|2385.69|2376.99|2384.69|2375.99|34
1643314650000|2022-01-27 20:17:30|2385.66|2376.96|2385.45|2376.75|2385.67|2376.97|2383.5|2374.8|40
1643314660000|2022-01-27 20:17:40|2385.47|2376.77|2385.52|2376.82|2385.84|2377.14|2384.99|2376.29|37
1643314670000|2022-01-27 20:17:50|2385.47|2376.77|2385.08|2376.38|2386.24|2377.54|2384.4|2375.7|38
1643314680000|2022-01-27 20:18:00|2385.04|2376.34|2387.35|2378.65|2387.64|2378.94|2384.78|2376.08|32
1643314690000|2022-01-27 20:18:10|2387.47|2378.77|2387.84|2379.14|2388.47|2379.77|2387.47|2378.77|33
1643314700000|2022-01-27 20:18:20|2387.79|2379.09|2386.58|2377.88|2388.07|2379.37|2386.5|2377.8|36
1643314710000|2022-01-27 20:18:30|2386.46|2377.76|2386.8|2378.1|2387.33|2378.63|2385.8|2377.1|39
1643314720000|2022-01-27 20:18:40|2386.48|2377.78|2386.1|2377.4|2387.15|2378.45|2385.98|2377.28|37
1643314730000|2022-01-27 20:18:50|2385.94|2377.24|2385.01|2376.31|2386.21|2377.51|2384.68|2375.98|36
1643314740000|2022-01-27 20:19:00|2384.8|2376.1|2385.86|2377.16|2386.4|2377.7|2384.37|2375.67|37
1643314750000|2022-01-27 20:19:10|2385.56|2376.86|2384.59|2375.89|2385.7|2377|2384.45|2375.75|38
1643314760000|2022-01-27 20:19:20|2384.45|2375.75|2383.59|2374.89|2384.8|2376.1|2383.57|2374.87|29
1643314770000|2022-01-27 20:19:30|2383.68|2374.98|2387.08|2378.38|2387.08|2378.38|2383.53|2374.83|38
1643314780000|2022-01-27 20:19:40|2387.32|2378.62|2389.3|2380.6|2389.93|2381.23|2387.32|2378.62|39
1643314790000|2022-01-27 20:19:50|2389.11|2380.41|2390.28|2381.58|2390.29|2381.59|2388.12|2379.42|37
1643314800000|2022-01-27 20:20:00|2391.07|2382.37|2391.68|2382.98|2391.68|2382.98|2389.54|2380.84|39
1643314810000|2022-01-27 20:20:10|2391.48|2382.78|2389.98|2381.28|2392.56|2383.86|2389.81|2381.11|35
1643314820000|2022-01-27 20:20:20|2389.95|2381.25|2389.03|2380.33|2390.33|2381.63|2388.99|2380.29|36
1643314830000|2022-01-27 20:20:30|2389.11|2380.41|2386.93|2378.23|2389.21|2380.51|2386.45|2377.75|29
1643314840000|2022-01-27 20:20:40|2386.88|2378.18|2387.28|2378.58|2387.55|2378.85|2385.89|2377.19|38
1643314850000|2022-01-27 20:20:50|2386.79|2378.09|2386.53|2377.83|2387.2|2378.5|2385.88|2377.18|36
1643314860000|2022-01-27 20:21:00|2386.82|2378.12|2386.95|2378.25|2388.02|2379.32|2386.34|2377.64|37
1643314870000|2022-01-27 20:21:10|2386.99|2378.29|2385.75|2377.05|2386.99|2378.29|2384.97|2376.27|35
1643314880000|2022-01-27 20:21:20|2385.83|2377.13|2384.1|2375.4|2385.83|2377.13|2383.93|2375.23|35
1643314890000|2022-01-27 20:21:30|2383.99|2375.29|2383.5|2374.8|2384.4|2375.7|2383.35|2374.65|27
1643314900000|2022-01-27 20:21:40|2383.36|2374.66|2381.11|2372.41|2383.6|2374.9|2380.57|2371.87|24
1643314910000|2022-01-27 20:21:50|2380.93|2372.23|2379.16|2370.46|2381.11|2372.41|2378.87|2370.17|31
1643314920000|2022-01-27 20:22:00|2378.67|2369.97|2379.1|2370.4|2379.75|2371.05|2378.51|2369.81|36
1643314930000|2022-01-27 20:22:10|2379.08|2370.38|2380.56|2371.86|2380.6|2371.9|2378.82|2370.12|34
1643314940000|2022-01-27 20:22:20|2380.33|2371.63|2379.26|2370.56|2381|2372.3|2379.17|2370.47|37
1643314950000|2022-01-27 20:22:30|2379.27|2370.57|2378.91|2370.21|2379.37|2370.67|2378.66|2369.96|29
1643314960000|2022-01-27 20:22:40|2378.96|2370.26|2377.82|2369.12|2379.18|2370.48|2376.44|2367.74|37
1643314970000|2022-01-27 20:22:50|2377.13|2368.43|2378.19|2369.49|2378.48|2369.78|2377.09|2368.39|34
1643314980000|2022-01-27 20:23:00|2378.28|2369.58|2377.02|2368.32|2378.58|2369.88|2377|2368.3|33
1643314990000|2022-01-27 20:23:10|2377.07|2368.37|2379.37|2370.67|2379.68|2370.98|2377.01|2368.31|33
1643315000000|2022-01-27 20:23:20|2379.86|2371.16|2379.76|2371.06|2379.89|2371.19|2378.86|2370.16|36
1643315010000|2022-01-27 20:23:30|2379.75|2371.05|2380.29|2371.59|2381|2372.3|2379.69|2370.99|32
1643315020000|2022-01-27 20:23:40|2379.62|2370.92|2376.06|2367.36|2379.62|2370.92|2375.99|2367.29|34
1643315030000|2022-01-27 20:23:50|2376.14|2367.44|2378.2|2369.5|2378.42|2369.72|2376.14|2367.44|32
1643315040000|2022-01-27 20:24:00|2378.04|2369.34|2379.01|2370.31|2379.03|2370.33|2377.33|2368.63|37
1643315050000|2022-01-27 20:24:10|2379.02|2370.32|2379.78|2371.08|2380.5|2371.8|2378.91|2370.21|37
1643315060000|2022-01-27 20:24:20|2379.79|2371.09|2379.3|2370.6|2380.48|2371.78|2378.89|2370.19|38
1643315070000|2022-01-27 20:24:30|2379.33|2370.63|2379.24|2370.54|2379.33|2370.63|2378.04|2369.34|35
1643315080000|2022-01-27 20:24:40|2379.39|2370.69|2378.42|2369.72|2379.64|2370.94|2378.42|2369.72|29
1643315090000|2022-01-27 20:24:50|2378.5|2369.8|2380.42|2371.72|2381.91|2373.21|2378.25|2369.55|30
1643315100000|2022-01-27 20:25:00|2380.05|2371.35|2380.61|2371.91|2380.61|2371.91|2378.9|2370.2|37
1643315110000|2022-01-27 20:25:10|2380.52|2371.82|2381.64|2372.94|2384.17|2375.47|2380.52|2371.82|35
1643315120000|2022-01-27 20:25:20|2382.13|2373.43|2381.43|2372.73|2382.89|2374.19|2380.43|2371.73|36
1643315130000|2022-01-27 20:25:30|2381.35|2372.65|2382.05|2373.35|2383.03|2374.33|2380.66|2371.96|38
1643315140000|2022-01-27 20:25:40|2382.04|2373.34|2380.34|2371.64|2382.12|2373.42|2380.34|2371.64|31
1643315150000|2022-01-27 20:25:50|2380.38|2371.68|2380.57|2371.87|2380.57|2371.87|2379.58|2370.88|34
1643315160000|2022-01-27 20:26:00|2380.17|2371.47|2380.15|2371.45|2380.31|2371.61|2379.32|2370.62|30
1643315170000|2022-01-27 20:26:10|2379.89|2371.19|2380.45|2371.75|2380.85|2372.15|2379.4|2370.7|34
1643315180000|2022-01-27 20:26:20|2380.63|2371.93|2382.01|2373.31|2382.04|2373.34|2380.08|2371.38|39
1643315190000|2022-01-27 20:26:30|2381.99|2373.29|2381.52|2372.82|2382.71|2374.01|2381.52|2372.82|34
1643315200000|2022-01-27 20:26:40|2381.53|2372.83|2380.88|2372.18|2381.73|2373.03|2380.6|2371.9|36
1643315210000|2022-01-27 20:26:50|2381|2372.3|2380.65|2371.95|2381.44|2372.74|2380.25|2371.55|38
1643315220000|2022-01-27 20:27:00|2380.7|2372|2381.6|2372.9|2382.05|2373.35|2380.7|2372|34
1643315230000|2022-01-27 20:27:10|2381.81|2373.11|2381.94|2373.24|2382.1|2373.4|2380.8|2372.1|36
1643315240000|2022-01-27 20:27:20|2381.99|2373.29|2383.53|2374.83|2383.66|2374.96|2381.67|2372.97|35
1643315250000|2022-01-27 20:27:30|2383.56|2374.86|2385.09|2376.39|2386.06|2377.36|2383.56|2374.86|30
1643315260000|2022-01-27 20:27:40|2386.23|2377.53|2386.65|2377.95|2388.75|2380.05|2386.23|2377.53|38
1643315270000|2022-01-27 20:27:50|2386.69|2377.99|2387.39|2378.69|2387.72|2379.02|2386.48|2377.78|36
1643315280000|2022-01-27 20:28:00|2387.43|2378.73|2386.63|2377.93|2387.43|2378.73|2386.37|2377.67|35
1643315290000|2022-01-27 20:28:10|2386.44|2377.74|2387.39|2378.69|2387.66|2378.96|2386.44|2377.74|25
1643315300000|2022-01-27 20:28:20|2387.25|2378.55|2385.81|2377.11|2387.26|2378.56|2385.71|2377.01|29
1643315310000|2022-01-27 20:28:30|2385.84|2377.14|2386.29|2377.59|2386.91|2378.21|2385.84|2377.14|37
1643315320000|2022-01-27 20:28:40|2386.27|2377.57|2386.12|2377.42|2386.75|2378.05|2385.94|2377.24|28
1643315330000|2022-01-27 20:28:50|2386.17|2377.47|2387.39|2378.69|2387.39|2378.69|2385.89|2377.19|24
1643315340000|2022-01-27 20:29:00|2387.18|2378.48|2388.03|2379.33|2388.2|2379.5|2387.06|2378.36|34
1643315350000|2022-01-27 20:29:10|2388.05|2379.35|2385.11|2376.41|2388.55|2379.85|2385.06|2376.36|38
1643315360000|2022-01-27 20:29:20|2385.1|2376.4|2384.71|2376.01|2385.2|2376.5|2384.2|2375.5|24
1643315370000|2022-01-27 20:29:30|2384.53|2375.83|2383.87|2375.17|2385.7|2377|2383.87|2375.17|32
1643315380000|2022-01-27 20:29:40|2383.89|2375.19|2383.27|2374.57|2384.36|2375.66|2381.64|2372.94|29
1643315390000|2022-01-27 20:29:50|2383.3|2374.6|2381.44|2372.74|2383.3|2374.6|2381.37|2372.67|26
1643315400000|2022-01-27 20:30:00|2381.45|2372.75|2382.83|2374.13|2382.83|2374.13|2380.86|2372.16|32
1643315410000|2022-01-27 20:30:10|2383|2374.3|2383.39|2374.69|2384.07|2375.37|2382.41|2373.71|39
1643315420000|2022-01-27 20:30:20|2383.37|2374.67|2381.54|2372.84|2383.48|2374.78|2381.47|2372.77|31
1643315430000|2022-01-27 20:30:30|2381.94|2373.24|2379.83|2371.13|2381.94|2373.24|2379.83|2371.13|24
1643315440000|2022-01-27 20:30:40|2379.8|2371.1|2380.89|2372.19|2381.5|2372.8|2379.8|2371.1|37
1643315450000|2022-01-27 20:30:50|2380.9|2372.2|2379.86|2371.16|2380.97|2372.27|2379.03|2370.33|31
1643315460000|2022-01-27 20:31:00|2379.67|2370.97|2376.95|2368.25|2379.86|2371.16|2376.88|2368.18|30
1643315470000|2022-01-27 20:31:10|2377.04|2368.34|2377.13|2368.43|2377.43|2368.73|2376.62|2367.92|33
1643315480000|2022-01-27 20:31:20|2377.11|2368.41|2376.32|2367.62|2377.4|2368.7|2376.32|2367.62|32
1643315490000|2022-01-27 20:31:30|2376.21|2367.51|2375.61|2366.91|2377.6|2368.9|2375.61|2366.91|28
1643315500000|2022-01-27 20:31:40|2375.52|2366.82|2375.17|2366.47|2376.93|2368.23|2374.54|2365.84|34
1643315510000|2022-01-27 20:31:50|2375.24|2366.54|2375.04|2366.34|2375.83|2367.13|2374.45|2365.75|39
1643315520000|2022-01-27 20:32:00|2374.88|2366.18|2373.38|2364.68|2375.11|2366.41|2373.38|2364.68|36
1643315530000|2022-01-27 20:32:10|2373.44|2364.74|2373.63|2364.93|2374.36|2365.66|2373.3|2364.6|38
1643315540000|2022-01-27 20:32:20|2373.21|2364.51|2375.2|2366.5|2375.26|2366.56|2372.83|2364.13|35
1643315550000|2022-01-27 20:32:30|2375.16|2366.46|2376.26|2367.56|2376.56|2367.86|2375.05|2366.35|38
1643315560000|2022-01-27 20:32:40|2376.27|2367.57|2377.01|2368.31|2377.01|2368.31|2375.37|2366.67|35
1643315570000|2022-01-27 20:32:50|2377.06|2368.36|2376.22|2367.52|2377.27|2368.57|2375.79|2367.09|35
1643315580000|2022-01-27 20:33:00|2376.21|2367.51|2379.01|2370.31|2379.01|2370.31|2375.84|2367.14|38
1643315590000|2022-01-27 20:33:10|2378.79|2370.09|2377.68|2368.98|2378.88|2370.18|2377.59|2368.89|34
1643315600000|2022-01-27 20:33:20|2377.39|2368.69|2374.3|2365.6|2378.15|2369.45|2374.01|2365.31|23
1643315610000|2022-01-27 20:33:30|2374.25|2365.55|2373.02|2364.32|2374.25|2365.55|2372.64|2363.94|29
1643315620000|2022-01-27 20:33:40|2373.09|2364.39|2372.01|2363.31|2373.09|2364.39|2372.01|2363.31|29
1643315630000|2022-01-27 20:33:50|2372.51|2363.81|2371.59|2362.89|2372.78|2364.08|2370.58|2361.88|31
1643315640000|2022-01-27 20:34:00|2371.45|2362.75|2370.67|2361.97|2372.7|2364|2370.18|2361.48|37
1643315650000|2022-01-27 20:34:10|2370.85|2362.15|2368.25|2359.55|2371|2362.3|2368.25|2359.55|31
1643315660000|2022-01-27 20:34:20|2368.99|2360.29|2368.47|2359.77|2369.69|2360.99|2368.3|2359.6|30
1643315670000|2022-01-27 20:34:30|2368.51|2359.81|2370.34|2361.64|2370.39|2361.69|2368.51|2359.81|33
1643315680000|2022-01-27 20:34:40|2370.5|2361.8|2368.25|2359.55|2370.79|2362.09|2368.25|2359.55|37
1643315690000|2022-01-27 20:34:50|2368.31|2359.61|2369.65|2360.95|2369.65|2360.95|2368.08|2359.38|40
1643315700000|2022-01-27 20:35:00|2369.59|2360.89|2373|2364.3|2373.22|2364.52|2369.59|2360.89|37
1643315710000|2022-01-27 20:35:10|2372.85|2364.15|2374.38|2365.68|2374.58|2365.88|2372.26|2363.56|39
1643315720000|2022-01-27 20:35:20|2374.33|2365.63|2371.93|2363.23|2374.37|2365.67|2371.82|2363.12|35
1643315730000|2022-01-27 20:35:30|2371.83|2363.13|2369.86|2361.16|2371.83|2363.13|2369.01|2360.31|38
1643315740000|2022-01-27 20:35:40|2369.9|2361.2|2370.57|2361.87|2371.3|2362.6|2369.21|2360.51|38
1643315750000|2022-01-27 20:35:50|2370.5|2361.8|2369.49|2360.79|2370.5|2361.8|2369.21|2360.51|30
1643315760000|2022-01-27 20:36:00|2369.48|2360.78|2367.72|2359.02|2369.48|2360.78|2367.54|2358.84|31
1643315770000|2022-01-27 20:36:10|2368.19|2359.49|2369.53|2360.83|2370.33|2361.63|2368.13|2359.43|38
1643315780000|2022-01-27 20:36:20|2369.35|2360.65|2369.05|2360.35|2369.35|2360.65|2367.66|2358.96|37
1643315790000|2022-01-27 20:36:30|2369.15|2360.45|2366.59|2357.89|2369.56|2360.86|2365.73|2357.03|39
1643315800000|2022-01-27 20:36:40|2366.6|2357.9|2365.87|2357.17|2366.6|2357.9|2365.02|2356.32|39
1643315810000|2022-01-27 20:36:50|2365.71|2357.01|2365.87|2357.17|2366.4|2357.7|2365.55|2356.85|39
1643315820000|2022-01-27 20:37:00|2365.81|2357.11|2364.61|2355.91|2366.04|2357.34|2364.18|2355.48|37
1643315830000|2022-01-27 20:37:10|2364.43|2355.73|2363.44|2354.74|2364.72|2356.02|2363.4|2354.7|34
1643315840000|2022-01-27 20:37:20|2363.45|2354.75|2362.48|2353.78|2364.7|2356|2362.48|2353.78|34
1643315850000|2022-01-27 20:37:30|2362.46|2353.76|2360.39|2351.69|2363.55|2354.85|2359.98|2351.28|39
1643315860000|2022-01-27 20:37:40|2360.51|2351.81|2360.83|2352.13|2361.49|2352.79|2360.25|2351.55|39
1643315870000|2022-01-27 20:37:50|2360.88|2352.18|2361.58|2352.88|2361.58|2352.88|2360.13|2351.43|39
1643315880000|2022-01-27 20:38:00|2361.61|2352.91|2361.89|2353.19|2362.87|2354.17|2361.53|2352.83|38
1643315890000|2022-01-27 20:38:10|2361.92|2353.22|2363.25|2354.55|2363.55|2354.85|2360.75|2352.05|40
1643315900000|2022-01-27 20:38:20|2363.31|2354.61|2364.17|2355.47|2364.18|2355.48|2362.86|2354.16|36
1643315910000|2022-01-27 20:38:30|2364.14|2355.44|2364.04|2355.34|2364.73|2356.03|2363.06|2354.36|35
1643315920000|2022-01-27 20:38:40|2363.89|2355.19|2363.41|2354.71|2364.05|2355.35|2363.41|2354.71|34
1643315930000|2022-01-27 20:38:50|2363.37|2354.67|2363.24|2354.54|2363.49|2354.79|2362.49|2353.79|38
1643315940000|2022-01-27 20:39:00|2362.92|2354.22|2364.63|2355.93|2367.11|2358.41|2362.44|2353.74|38
1643315950000|2022-01-27 20:39:10|2364.96|2356.26|2366.72|2358.02|2367.59|2358.89|2364.54|2355.84|37
1643315960000|2022-01-27 20:39:20|2366.79|2358.09|2366.27|2357.57|2368.51|2359.81|2366.27|2357.57|37
1643315970000|2022-01-27 20:39:30|2366.32|2357.62|2368.35|2359.65|2368.35|2359.65|2366.05|2357.35|38
1643315980000|2022-01-27 20:39:40|2368.17|2359.47|2367.22|2358.52|2368.43|2359.73|2366.73|2358.03|32
1643315990000|2022-01-27 20:39:50|2367.13|2358.43|2367.11|2358.41|2367.35|2358.65|2366.77|2358.07|32
1643316000000|2022-01-27 20:40:00|2367.16|2358.46|2366.76|2358.06|2367.37|2358.67|2365.57|2356.87|34
1643316010000|2022-01-27 20:40:10|2366.44|2357.74|2365.87|2357.17|2366.76|2358.06|2365.22|2356.52|33
1643316020000|2022-01-27 20:40:20|2366.23|2357.53|2366.06|2357.36|2367.22|2358.52|2366.06|2357.36|30
1643316030000|2022-01-27 20:40:30|2366.08|2357.38|2366.55|2357.85|2366.76|2358.06|2365.91|2357.21|33
1643316040000|2022-01-27 20:40:40|2366.58|2357.88|2366.12|2357.42|2366.58|2357.88|2365.76|2357.06|31
1643316050000|2022-01-27 20:40:50|2365.95|2357.25|2364.34|2355.64|2365.96|2357.26|2362.81|2354.11|34
1643316060000|2022-01-27 20:41:00|2364.36|2355.66|2367.85|2359.15|2367.85|2359.15|2364.08|2355.38|38
1643316070000|2022-01-27 20:41:10|2368.06|2359.36|2370.37|2361.67|2370.38|2361.68|2367.16|2358.46|34
1643316080000|2022-01-27 20:41:20|2370.32|2361.62|2367.96|2359.26|2370.42|2361.72|2367.96|2359.26|36
1643316090000|2022-01-27 20:41:30|2367.87|2359.17|2368.68|2359.98|2368.78|2360.08|2366.93|2358.23|33
1643316100000|2022-01-27 20:41:40|2369.07|2360.37|2370.75|2362.05|2371.31|2362.61|2369.07|2360.37|39
1643316110000|2022-01-27 20:41:50|2370.82|2362.12|2370.93|2362.23|2371.26|2362.56|2369.32|2360.62|33
1643316120000|2022-01-27 20:42:00|2370.94|2362.24|2373.31|2364.61|2373.56|2364.86|2370.94|2362.24|32
1643316130000|2022-01-27 20:42:10|2373.37|2364.67|2372.34|2363.64|2373.37|2364.67|2372.27|2363.57|34
1643316140000|2022-01-27 20:42:20|2372.42|2363.72|2372.31|2363.61|2373.41|2364.71|2371.98|2363.28|37
1643316150000|2022-01-27 20:42:30|2372.32|2363.62|2370.67|2361.97|2372.45|2363.75|2370.67|2361.97|31
1643316160000|2022-01-27 20:42:40|2370.51|2361.81|2370.35|2361.65|2370.58|2361.88|2369.66|2360.96|13
1643316170000|2022-01-27 20:42:50|2370.48|2361.78|2372.11|2363.41|2372.34|2363.64|2370.48|2361.78|29
1643316180000|2022-01-27 20:43:00|2372.09|2363.39|2374.33|2365.63|2374.4|2365.7|2372.01|2363.31|36
1643316190000|2022-01-27 20:43:10|2374.46|2365.76|2376.8|2368.1|2377.17|2368.47|2374.41|2365.71|39
1643316200000|2022-01-27 20:43:20|2376.92|2368.22|2376.6|2367.9|2377|2368.3|2376.5|2367.8|32
1643316210000|2022-01-27 20:43:30|2377|2368.3|2376.55|2367.85|2377.02|2368.32|2376.08|2367.38|33
1643316220000|2022-01-27 20:43:40|2376.5|2367.8|2376.04|2367.34|2376.68|2367.98|2374.93|2366.23|33
1643316230000|2022-01-27 20:43:50|2376.07|2367.37|2376.48|2367.78|2376.76|2368.06|2375.96|2367.26|35
1643316240000|2022-01-27 20:44:00|2376.49|2367.79|2376.23|2367.53|2376.93|2368.23|2375.49|2366.79|36
1643316250000|2022-01-27 20:44:10|2375.39|2366.69|2374.45|2365.75|2375.48|2366.78|2373.77|2365.07|24
1643316260000|2022-01-27 20:44:20|2374.37|2365.67|2372.16|2363.46|2374.48|2365.78|2372.1|2363.4|9
1643316270000|2022-01-27 20:44:30|2372.51|2363.81|2375.08|2366.38|2375.28|2366.58|2372.51|2363.81|32
1643316280000|2022-01-27 20:44:40|2375.07|2366.37|2375.18|2366.48|2375.18|2366.48|2374.2|2365.5|33
1643316290000|2022-01-27 20:44:50|2374.58|2365.88|2373.37|2364.67|2374.78|2366.08|2373.08|2364.38|27
1643316300000|2022-01-27 20:45:00|2373.76|2365.06|2377.15|2368.45|2377.15|2368.45|2373.76|2365.06|36
1643316310000|2022-01-27 20:45:10|2377.28|2368.58|2382.59|2373.89|2382.59|2373.89|2377.12|2368.42|32
1643316320000|2022-01-27 20:45:20|2382.52|2373.82|2378.98|2370.28|2382.93|2374.23|2378.3|2369.6|37
1643316330000|2022-01-27 20:45:30|2378.99|2370.29|2378.62|2369.92|2379.39|2370.69|2378.24|2369.54|31
1643316340000|2022-01-27 20:45:40|2378.89|2370.19|2378.68|2369.98|2379.71|2371.01|2377.79|2369.09|22
1643316350000|2022-01-27 20:45:50|2378.71|2370.01|2378.02|2369.32|2378.72|2370.02|2378.02|2369.32|18
1643316360000|2022-01-27 20:46:00|2377.97|2369.27|2379.54|2370.84|2379.54|2370.84|2376.76|2368.06|29
1643316370000|2022-01-27 20:46:10|2379.99|2371.29|2382.05|2373.35|2382.05|2373.35|2379.36|2370.66|39
1643316380000|2022-01-27 20:46:20|2382.06|2373.36|2382.48|2373.78|2382.86|2374.16|2381.05|2372.35|37
1643316390000|2022-01-27 20:46:30|2382.4|2373.7|2382.4|2373.7|2382.81|2374.11|2381.6|2372.9|38
1643316400000|2022-01-27 20:46:40|2382.72|2374.02|2383.65|2374.95|2384.34|2375.64|2382.72|2374.02|37
1643316410000|2022-01-27 20:46:50|2382.7|2374|2383.32|2374.62|2383.39|2374.69|2381.94|2373.24|29
1643316420000|2022-01-27 20:47:00|2383.29|2374.59|2383.18|2374.48|2383.34|2374.64|2382.64|2373.94|32
1643316430000|2022-01-27 20:47:10|2383.24|2374.54|2383.77|2375.07|2384.43|2375.73|2381.08|2372.38|33
1643316440000|2022-01-27 20:47:20|2383.84|2375.14|2382.46|2373.76|2384.45|2375.75|2382.29|2373.59|32
1643316450000|2022-01-27 20:47:30|2382.36|2373.66|2379.13|2370.43|2382.56|2373.86|2379.13|2370.43|34
1643316460000|2022-01-27 20:47:40|2379.41|2370.71|2380.25|2371.55|2380.25|2371.55|2378.15|2369.45|33
1643316470000|2022-01-27 20:47:50|2380.18|2371.48|2381.41|2372.71|2381.78|2373.08|2379.96|2371.26|31
1643316480000|2022-01-27 20:48:00|2380.92|2372.22|2381.1|2372.4|2381.8|2373.1|2378.48|2369.78|35
1643316490000|2022-01-27 20:48:10|2380.98|2372.28|2378.68|2369.98|2381.06|2372.36|2377.92|2369.22|39
1643316500000|2022-01-27 20:48:20|2378.67|2369.97|2377.37|2368.67|2378.75|2370.05|2377.12|2368.42|36
1643316510000|2022-01-27 20:48:30|2377.51|2368.81|2375|2366.3|2377.51|2368.81|2374.62|2365.92|39
1643316520000|2022-01-27 20:48:40|2375.04|2366.34|2374.22|2365.52|2375.52|2366.82|2373.82|2365.12|35
1643316530000|2022-01-27 20:48:50|2374.55|2365.85|2375.72|2367.02|2375.72|2367.02|2373.03|2364.33|38
1643316540000|2022-01-27 20:49:00|2375.66|2366.96|2374.4|2365.7|2376.58|2367.88|2373.93|2365.23|36
1643316550000|2022-01-27 20:49:10|2375.25|2366.55|2373.8|2365.1|2375.25|2366.55|2373.41|2364.71|37
1643316560000|2022-01-27 20:49:20|2373.88|2365.18|2375.6|2366.9|2376.6|2367.9|2373.81|2365.11|35
1643316570000|2022-01-27 20:49:30|2375.59|2366.89|2375.99|2367.29|2377.46|2368.76|2375.58|2366.88|32
1643316580000|2022-01-27 20:49:40|2375.98|2367.28|2378.16|2369.46|2379.05|2370.35|2374.99|2366.29|37
1643316590000|2022-01-27 20:49:50|2378.58|2369.88|2381.04|2372.34|2381.23|2372.53|2378.05|2369.35|31
1643316600000|2022-01-27 20:50:00|2381.01|2372.31|2378.98|2370.28|2381.01|2372.31|2375.89|2367.19|38
1643316610000|2022-01-27 20:50:10|2379.29|2370.59|2376.91|2368.21|2380.28|2371.58|2376.84|2368.14|35
1643316620000|2022-01-27 20:50:20|2376.77|2368.07|2376.37|2367.67|2376.83|2368.13|2374.77|2366.07|34
1643316630000|2022-01-27 20:50:30|2376.34|2367.64|2374.67|2365.97|2376.43|2367.73|2374.32|2365.62|34
1643316640000|2022-01-27 20:50:40|2374.64|2365.94|2375.09|2366.39|2376.38|2367.68|2374.64|2365.94|31
1643316650000|2022-01-27 20:50:50|2375.5|2366.8|2375.42|2366.72|2376.32|2367.62|2374.23|2365.53|37
1643316660000|2022-01-27 20:51:00|2375.35|2366.65|2376.18|2367.48|2377.11|2368.41|2375.3|2366.6|37
1643316670000|2022-01-27 20:51:10|2375.99|2367.29|2376.26|2367.56|2377.03|2368.33|2375.99|2367.29|36
1643316680000|2022-01-27 20:51:20|2376.5|2367.8|2376.95|2368.25|2377.31|2368.61|2376.44|2367.74|36
1643316690000|2022-01-27 20:51:30|2377.03|2368.33|2376.8|2368.1|2377.79|2369.09|2375.88|2367.18|34
1643316700000|2022-01-27 20:51:40|2376.88|2368.18|2375.59|2366.89|2376.88|2368.18|2374.95|2366.25|35
1643316710000|2022-01-27 20:51:50|2375.63|2366.93|2366.55|2357.85|2375.63|2366.93|2365.68|2356.98|36
1643316720000|2022-01-27 20:52:00|2366.93|2358.23|2371.52|2362.82|2371.92|2363.22|2366.68|2357.98|40
1643316730000|2022-01-27 20:52:10|2371.56|2362.86|2371.43|2362.73|2371.61|2362.91|2369.68|2360.98|39
1643316740000|2022-01-27 20:52:20|2371.42|2362.72|2371.96|2363.26|2372.08|2363.38|2370.71|2362.01|40
1643316750000|2022-01-27 20:52:30|2372.06|2363.36|2372.62|2363.92|2372.66|2363.96|2371.85|2363.15|31
1643316760000|2022-01-27 20:52:40|2372.57|2363.87|2373.78|2365.08|2374.14|2365.44|2372.02|2363.32|38
1643316770000|2022-01-27 20:52:50|2373.65|2364.95|2374.23|2365.53|2374.45|2365.75|2372.75|2364.05|36
1643316780000|2022-01-27 20:53:00|2374.24|2365.54|2374.26|2365.56|2375.84|2367.14|2373.88|2365.18|33
1643316790000|2022-01-27 20:53:10|2374.77|2366.07|2375.5|2366.8|2375.96|2367.26|2374.24|2365.54|34
1643316800000|2022-01-27 20:53:20|2375.48|2366.78|2374.34|2365.64|2375.48|2366.78|2374.24|2365.54|34
1643316810000|2022-01-27 20:53:30|2374.28|2365.58|2373.38|2364.68|2374.54|2365.84|2373.05|2364.35|38
1643316820000|2022-01-27 20:53:40|2373.43|2364.73|2372.93|2364.23|2373.45|2364.75|2372.66|2363.96|31
1643316830000|2022-01-27 20:53:50|2372.66|2363.96|2372.07|2363.37|2373.03|2364.33|2371.93|2363.23|29
1643316840000|2022-01-27 20:54:00|2371.99|2363.29|2372.01|2363.31|2372.66|2363.96|2371.97|2363.27|22
1643316850000|2022-01-27 20:54:10|2371.92|2363.22|2370.3|2361.6|2371.92|2363.22|2369.04|2360.34|35
1643316860000|2022-01-27 20:54:20|2370.67|2361.97|2368.3|2359.6|2371.04|2362.34|2368.3|2359.6|35
1643316870000|2022-01-27 20:54:30|2368.31|2359.61|2366.6|2357.9|2368.31|2359.61|2366.47|2357.77|34
1643316880000|2022-01-27 20:54:40|2366.46|2357.76|2365.52|2356.82|2366.92|2358.22|2365.28|2356.58|35
1643316890000|2022-01-27 20:54:50|2365.49|2356.79|2365.24|2356.54|2365.49|2356.79|2364.65|2355.95|40
1643316900000|2022-01-27 20:55:00|2365.04|2356.34|2367.06|2358.36|2367.07|2358.37|2364.83|2356.13|37
1643316910000|2022-01-27 20:55:10|2367.01|2358.31|2363.76|2355.06|2367.23|2358.53|2363.76|2355.06|35
1643316920000|2022-01-27 20:55:20|2363.75|2355.05|2362.51|2353.81|2365.06|2356.36|2362.51|2353.81|29
1643316930000|2022-01-27 20:55:30|2362.43|2353.73|2361.84|2353.14|2363.41|2354.71|2361.1|2352.4|37
1643316940000|2022-01-27 20:55:40|2362.48|2353.78|2363.94|2355.24|2363.94|2355.24|2362.39|2353.69|37
1643316950000|2022-01-27 20:55:50|2363.9|2355.2|2363.77|2355.07|2364.56|2355.86|2363.06|2354.36|32
1643316960000|2022-01-27 20:56:00|2364.2|2355.5|2363.98|2355.28|2364.33|2355.63|2363.46|2354.76|27
1643316970000|2022-01-27 20:56:10|2363.86|2355.16|2361.93|2353.23|2363.86|2355.16|2361.51|2352.81|32
1643316980000|2022-01-27 20:56:20|2361.78|2353.08|2362.54|2353.84|2362.62|2353.92|2361.16|2352.46|32
1643316990000|2022-01-27 20:56:30|2362.33|2353.63|2363.87|2355.17|2363.87|2355.17|2361.69|2352.99|37
1643317000000|2022-01-27 20:56:40|2363.95|2355.25|2362.82|2354.12|2364.75|2356.05|2362.69|2353.99|35
1643317010000|2022-01-27 20:56:50|2362.96|2354.26|2362.65|2353.95|2362.96|2354.26|2362.51|2353.81|23
1643317020000|2022-01-27 20:57:00|2362.15|2353.45|2362.01|2353.31|2363.45|2354.75|2361.89|2353.19|33
1643317030000|2022-01-27 20:57:10|2361.83|2353.13|2361.47|2352.77|2362.3|2353.6|2360.83|2352.13|39
1643317040000|2022-01-27 20:57:20|2361.74|2353.04|2360.51|2351.81|2361.95|2353.25|2360.03|2351.33|33
1643317050000|2022-01-27 20:57:30|2360.5|2351.8|2359.71|2351.01|2361.04|2352.34|2359.36|2350.66|27
1643317060000|2022-01-27 20:57:40|2359.74|2351.04|2356.37|2347.67|2360.5|2351.8|2356.2|2347.5|31
1643317070000|2022-01-27 20:57:50|2356.46|2347.76|2356.33|2347.63|2357.3|2348.6|2356.1|2347.4|38
1643317080000|2022-01-27 20:58:00|2356.3|2347.6|2348.94|2340.24|2356.88|2348.18|2348.94|2340.24|38
1643317090000|2022-01-27 20:58:10|2350.32|2341.62|2350.31|2341.61|2352.43|2343.73|2349.82|2341.12|38
1643317100000|2022-01-27 20:58:20|2350.63|2341.93|2351.89|2343.19|2352.49|2343.79|2349.84|2341.14|38
1643317110000|2022-01-27 20:58:30|2351.75|2343.05|2350.34|2341.64|2352.43|2343.73|2350.34|2341.64|35
1643317120000|2022-01-27 20:58:40|2350.14|2341.44|2348.17|2339.47|2350.14|2341.44|2346.94|2338.24|39
1643317130000|2022-01-27 20:58:50|2347.98|2339.28|2347.71|2339.01|2348.84|2340.14|2347.7|2339|40
1643317140000|2022-01-27 20:59:00|2347.48|2338.78|2346.46|2337.76|2348|2339.3|2346.15|2337.45|34
1643317150000|2022-01-27 20:59:10|2346.64|2337.94|2344.87|2336.17|2346.78|2338.08|2344.86|2336.16|37
1643317160000|2022-01-27 20:59:20|2344.94|2336.24|2346.11|2337.41|2346.11|2337.41|2344.38|2335.68|37
1643317170000|2022-01-27 20:59:30|2346.05|2337.35|2344.71|2336.01|2346.05|2337.35|2344.71|2336.01|37
1643317180000|2022-01-27 20:59:40|2344.61|2335.91|2344.28|2335.58|2345.74|2337.04|2343.88|2335.18|37
1643317190000|2022-01-27 20:59:50|2344.24|2335.54|2343.43|2334.73|2344.28|2335.58|2342.2|2333.5|37
1643317200000|2022-01-27 21:00:00|2343.82|2335.12|2345.5|2336.8|2346.35|2337.65|2343.79|2335.09|40
1643317210000|2022-01-27 21:00:10|2345.15|2336.45|2342.29|2333.59|2346.07|2337.37|2342.29|2333.59|40
1643317220000|2022-01-27 21:00:20|2342.56|2333.86|2342.21|2333.51|2344.19|2335.49|2341.78|2333.08|39
1643317230000|2022-01-27 21:00:30|2342.33|2333.63|2341.85|2333.15|2342.58|2333.88|2340.69|2331.99|38
1643317240000|2022-01-27 21:00:40|2341.84|2333.14|2339.61|2330.91|2341.84|2333.14|2339.61|2330.91|37
1643317250000|2022-01-27 21:00:50|2339.77|2331.07|2340.74|2332.04|2341.21|2332.51|2339.5|2330.8|38
1643317260000|2022-01-27 21:01:00|2340.94|2332.24|2344.19|2335.49|2344.19|2335.49|2340.2|2331.5|37
1643317270000|2022-01-27 21:01:10|2344.25|2335.55|2348.53|2339.83|2349.6|2340.9|2343.64|2334.94|37
1643317280000|2022-01-27 21:01:20|2348.58|2339.88|2347.57|2338.87|2350.08|2341.38|2347.55|2338.85|36
1643317290000|2022-01-27 21:01:30|2347.69|2338.99|2346.64|2337.94|2347.69|2338.99|2346.63|2337.93|39
1643317300000|2022-01-27 21:01:40|2346.5|2337.8|2346.92|2338.22|2347.7|2339|2345.92|2337.22|39
1643317310000|2022-01-27 21:01:50|2346.82|2338.12|2345.06|2336.36|2346.97|2338.27|2344.84|2336.14|33
1643317320000|2022-01-27 21:02:00|2345|2336.3|2346.68|2337.98|2347.16|2338.46|2344.94|2336.24|39
1643317330000|2022-01-27 21:02:10|2346.54|2337.84|2344.69|2335.99|2347.1|2338.4|2344.29|2335.59|40
1643317340000|2022-01-27 21:02:20|2343.67|2334.97|2346.25|2337.55|2346.48|2337.78|2343.67|2334.97|36
1643317350000|2022-01-27 21:02:30|2345.45|2336.75|2342.86|2334.16|2345.94|2337.24|2342.36|2333.66|38
1643317360000|2022-01-27 21:02:40|2342.83|2334.13|2339.62|2330.92|2343.38|2334.68|2339.62|2330.92|32
1643317370000|2022-01-27 21:02:50|2339.32|2330.62|2339.17|2330.47|2340.4|2331.7|2337.64|2328.94|33
1643317380000|2022-01-27 21:03:00|2339.6|2330.9|2337.98|2329.28|2339.6|2330.9|2337.01|2328.31|30
1643317390000|2022-01-27 21:03:10|2337.9|2329.2|2339.02|2330.32|2339.82|2331.12|2337.9|2329.2|33
1643317400000|2022-01-27 21:03:20|2339.07|2330.37|2342.69|2333.99|2342.69|2333.99|2339.01|2330.31|33
1643317410000|2022-01-27 21:03:30|2343.01|2334.31|2343.61|2334.91|2344.6|2335.9|2342.6|2333.9|38
1643317420000|2022-01-27 21:03:40|2343.57|2334.87|2341.15|2332.45|2343.88|2335.18|2341.06|2332.36|37
1643317430000|2022-01-27 21:03:50|2341.16|2332.46|2339.76|2331.06|2341.44|2332.74|2339.56|2330.86|37
1643317440000|2022-01-27 21:04:00|2340.61|2331.91|2338.96|2330.26|2340.67|2331.97|2338.96|2330.26|33
1643317450000|2022-01-27 21:04:10|2338.91|2330.21|2339.96|2331.26|2340.14|2331.44|2338.45|2329.75|36
1643317460000|2022-01-27 21:04:20|2340.02|2331.32|2339.32|2330.62|2341.64|2332.94|2339.31|2330.61|39
1643317470000|2022-01-27 21:04:30|2339.31|2330.61|2339.2|2330.5|2339.42|2330.72|2338.52|2329.82|34
1643317480000|2022-01-27 21:04:40|2338.89|2330.19|2338.33|2329.63|2339.2|2330.5|2338.33|2329.63|36
1643317490000|2022-01-27 21:04:50|2338.36|2329.66|2339.07|2330.37|2340.7|2332|2338.14|2329.44|36
1643317500000|2022-01-27 21:05:00|2340.42|2331.72|2341.28|2332.58|2341.28|2332.58|2339.72|2331.02|38
1643317510000|2022-01-27 21:05:10|2341.4|2332.7|2341.69|2332.99|2341.83|2333.13|2338.91|2330.21|38
1643317520000|2022-01-27 21:05:20|2341.72|2333.02|2341.91|2333.21|2342.84|2334.14|2340.1|2331.4|39
1643317530000|2022-01-27 21:05:30|2341.8|2333.1|2343.43|2334.73|2344.07|2335.37|2341.8|2333.1|37
1643317540000|2022-01-27 21:05:40|2343.39|2334.69|2345.87|2337.17|2346.93|2338.23|2343.28|2334.58|40
1643317550000|2022-01-27 21:05:50|2345.96|2337.26|2345.37|2336.67|2345.96|2337.26|2342.91|2334.21|40
1643317560000|2022-01-27 21:06:00|2345.54|2336.84|2344.66|2335.96|2345.54|2336.84|2343.73|2335.03|34
1643317570000|2022-01-27 21:06:10|2344.22|2335.52|2342.78|2334.08|2344.62|2335.92|2342.78|2334.08|38
1643317580000|2022-01-27 21:06:20|2342.18|2333.48|2342.98|2334.28|2343.01|2334.31|2341.53|2332.83|37
1643317590000|2022-01-27 21:06:30|2342.59|2333.89|2343.35|2334.65|2344.41|2335.71|2341.82|2333.12|35
1643317600000|2022-01-27 21:06:40|2344.24|2335.54|2345.97|2337.27|2346.36|2337.66|2344.04|2335.34|40
1643317610000|2022-01-27 21:06:50|2345.71|2337.01|2343.74|2335.04|2346.03|2337.33|2343.74|2335.04|38
1643317620000|2022-01-27 21:07:00|2343.66|2334.96|2345.13|2336.43|2345.41|2336.71|2343.3|2334.6|39
1643317630000|2022-01-27 21:07:10|2345.37|2336.67|2344.87|2336.17|2345.41|2336.71|2344.19|2335.49|37
1643317640000|2022-01-27 21:07:20|2344.82|2336.12|2343.38|2334.68|2344.83|2336.13|2343.25|2334.55|33
1643317650000|2022-01-27 21:07:30|2343.39|2334.69|2342.69|2333.99|2344.06|2335.36|2342.66|2333.96|31
1643317660000|2022-01-27 21:07:40|2342.71|2334.01|2341.59|2332.89|2343.47|2334.77|2341.59|2332.89|39
1643317670000|2022-01-27 21:07:50|2341.75|2333.05|2338.43|2329.73|2342.15|2333.45|2338.43|2329.73|36
1643317680000|2022-01-27 21:08:00|2338.45|2329.75|2338.16|2329.46|2340.08|2331.38|2338.05|2329.35|28
1643317690000|2022-01-27 21:08:10|2338.22|2329.52|2337.39|2328.69|2338.81|2330.11|2336.79|2328.09|38
1643317700000|2022-01-27 21:08:20|2337.4|2328.7|2338.54|2329.84|2338.73|2330.03|2337.31|2328.61|36
1643317710000|2022-01-27 21:08:30|2339.09|2330.39|2339.85|2331.15|2339.85|2331.15|2338.56|2329.86|37
1643317720000|2022-01-27 21:08:40|2339.78|2331.08|2338.04|2329.34|2340.08|2331.38|2337.87|2329.17|36
1643317730000|2022-01-27 21:08:50|2338.08|2329.38|2339.97|2331.27|2340.19|2331.49|2338.08|2329.38|40
1643317740000|2022-01-27 21:09:00|2339.9|2331.2|2338.17|2329.47|2339.9|2331.2|2338.11|2329.41|33
1643317750000|2022-01-27 21:09:10|2338.23|2329.53|2338.34|2329.64|2338.44|2329.74|2337.39|2328.69|36
1643317760000|2022-01-27 21:09:20|2338.38|2329.68|2338.69|2329.99|2339.2|2330.5|2338.3|2329.6|39
1643317770000|2022-01-27 21:09:30|2338.77|2330.07|2338.23|2329.53|2339.23|2330.53|2338.02|2329.32|39
1643317780000|2022-01-27 21:09:40|2338.24|2329.54|2337.4|2328.7|2338.48|2329.78|2337.4|2328.7|31
1643317790000|2022-01-27 21:09:50|2337.37|2328.67|2336.87|2328.17|2337.87|2329.17|2336.87|2328.17|36
1643317800000|2022-01-27 21:10:00|2336.85|2328.15|2336.91|2328.21|2337.16|2328.46|2336.11|2327.41|39
1643317810000|2022-01-27 21:10:10|2336.92|2328.22|2335.85|2327.15|2337.79|2329.09|2335.85|2327.15|31
1643317820000|2022-01-27 21:10:20|2335.91|2327.21|2335.46|2326.76|2336.17|2327.47|2335.37|2326.67|30
1643317830000|2022-01-27 21:10:30|2335.49|2326.79|2335.43|2326.73|2336.48|2327.78|2335.35|2326.65|28
1643317840000|2022-01-27 21:10:40|2335.44|2326.74|2335.09|2326.39|2336.36|2327.66|2335.09|2326.39|29
1643317850000|2022-01-27 21:10:50|2335.06|2326.36|2335.96|2327.26|2336.12|2327.42|2334.93|2326.23|34
1643317860000|2022-01-27 21:11:00|2335.95|2327.25|2335.66|2326.96|2335.96|2327.26|2335.52|2326.82|31
1643317870000|2022-01-27 21:11:10|2335.63|2326.93|2336.78|2328.08|2338.16|2329.46|2334.39|2325.69|40
1643317880000|2022-01-27 21:11:20|2336.73|2328.03|2334.47|2325.77|2337|2328.3|2334.39|2325.69|36
1643317890000|2022-01-27 21:11:30|2334.35|2325.65|2330.49|2321.79|2334.99|2326.29|2329.75|2321.05|38
1643317900000|2022-01-27 21:11:40|2330.25|2321.55|2328.39|2319.69|2330.25|2321.55|2328.39|2319.69|36
1643317910000|2022-01-27 21:11:50|2328.44|2319.74|2326.6|2317.9|2328.74|2320.04|2326.6|2317.9|39
1643317920000|2022-01-27 21:12:00|2326.46|2317.76|2326.8|2318.1|2327.56|2318.86|2326.26|2317.56|39
1643317930000|2022-01-27 21:12:10|2327.09|2318.39|2329.37|2320.67|2332.03|2323.33|2327.09|2318.39|40
1643317940000|2022-01-27 21:12:20|2329.17|2320.47|2330.46|2321.76|2331.35|2322.65|2328.37|2319.67|40
1643317950000|2022-01-27 21:12:30|2330.73|2322.03|2329.18|2320.48|2332.11|2323.41|2328.83|2320.13|40
1643317960000|2022-01-27 21:12:40|2329.11|2320.41|2329.44|2320.74|2330.49|2321.79|2328.78|2320.08|40
1643317970000|2022-01-27 21:12:50|2329.51|2320.81|2328.11|2319.41|2329.51|2320.81|2328.11|2319.41|35
1643317980000|2022-01-27 21:13:00|2328.05|2319.35|2329.37|2320.67|2329.45|2320.75|2327.45|2318.75|39
1643317990000|2022-01-27 21:13:10|2329.44|2320.74|2332.22|2323.52|2332.23|2323.53|2329.28|2320.58|38
1643318000000|2022-01-27 21:13:20|2332.31|2323.61|2331.81|2323.11|2332.31|2323.61|2331.36|2322.66|39
1643318010000|2022-01-27 21:13:30|2331.83|2323.13|2332|2323.3|2332.35|2323.65|2331.45|2322.75|37
1643318020000|2022-01-27 21:13:40|2332.34|2323.64|2331.11|2322.41|2332.47|2323.77|2331.11|2322.41|38
1643318030000|2022-01-27 21:13:50|2331.05|2322.35|2332.01|2323.31|2332.95|2324.25|2331.05|2322.35|37
1643318040000|2022-01-27 21:14:00|2332.11|2323.41|2331.3|2322.6|2332.69|2323.99|2331.3|2322.6|36
1643318050000|2022-01-27 21:14:10|2331.48|2322.78|2328.27|2319.57|2331.68|2322.98|2328.27|2319.57|36
1643318060000|2022-01-27 21:14:20|2328.34|2319.64|2326.55|2317.85|2328.69|2319.99|2325.6|2316.9|38
1643318070000|2022-01-27 21:14:30|2326.33|2317.63|2326.87|2318.17|2327.62|2318.92|2326.03|2317.33|37
1643318080000|2022-01-27 21:14:40|2326.86|2318.16|2324.87|2316.17|2327.79|2319.09|2324.87|2316.17|38
1643318090000|2022-01-27 21:14:50|2324.74|2316.04|2322.78|2314.08|2325.26|2316.56|2322.27|2313.57|38
1643318100000|2022-01-27 21:15:00|2322.82|2314.12|2323.16|2314.46|2323.22|2314.52|2322.43|2313.73|36
1643318110000|2022-01-27 21:15:10|2323|2314.3|2321.51|2312.81|2323.59|2314.89|2321.27|2312.57|35
1643318120000|2022-01-27 21:15:20|2321.74|2313.04|2324.1|2315.4|2324.35|2315.65|2321.21|2312.51|37
1643318130000|2022-01-27 21:15:30|2324.71|2316.01|2325.87|2317.17|2327.13|2318.43|2324.66|2315.96|38
1643318140000|2022-01-27 21:15:40|2325.86|2317.16|2329.36|2320.66|2329.58|2320.88|2325.86|2317.16|33
1643318150000|2022-01-27 21:15:50|2329.46|2320.76|2328.85|2320.15|2329.79|2321.09|2328.65|2319.95|33
1643318160000|2022-01-27 21:16:00|2328.52|2319.82|2330.04|2321.34|2330.7|2322|2328.52|2319.82|37
1643318170000|2022-01-27 21:16:10|2330.25|2321.55|2330.24|2321.54|2330.44|2321.74|2328.84|2320.14|39
1643318180000|2022-01-27 21:16:20|2330.06|2321.36|2328.6|2319.9|2330.9|2322.2|2328.6|2319.9|40
1643318190000|2022-01-27 21:16:30|2328.51|2319.81|2330.43|2321.73|2330.84|2322.14|2328.51|2319.81|39
1643318200000|2022-01-27 21:16:40|2330.58|2321.88|2328.36|2319.66|2330.58|2321.88|2328.07|2319.37|39
1643318210000|2022-01-27 21:16:50|2328.4|2319.7|2329.29|2320.59|2329.3|2320.6|2327.74|2319.04|38
1643318220000|2022-01-27 21:17:00|2329.38|2320.68|2328.97|2320.27|2330.1|2321.4|2328.97|2320.27|34
1643318230000|2022-01-27 21:17:10|2328.93|2320.23|2327.56|2318.86|2329.16|2320.46|2327.41|2318.71|39
1643318240000|2022-01-27 21:17:20|2327.53|2318.83|2325.69|2316.99|2327.53|2318.83|2325.52|2316.82|32
1643318250000|2022-01-27 21:17:30|2325.68|2316.98|2325.65|2316.95|2326.05|2317.35|2325.27|2316.57|32
1643318260000|2022-01-27 21:17:40|2325.42|2316.72|2324.2|2315.5|2325.78|2317.08|2323.84|2315.14|30
1643318270000|2022-01-27 21:17:50|2324.44|2315.74|2324.26|2315.56|2325.19|2316.49|2323.91|2315.21|36
1643318280000|2022-01-27 21:18:00|2324|2315.3|2321.98|2313.28|2324.26|2315.56|2321.83|2313.13|32
1643318290000|2022-01-27 21:18:10|2321.88|2313.18|2322.48|2313.78|2322.66|2313.96|2320.49|2311.79|37
1643318300000|2022-01-27 21:18:20|2322.29|2313.59|2325.58|2316.88|2325.58|2316.88|2322.23|2313.53|37
1643318310000|2022-01-27 21:18:30|2325.62|2316.92|2323.67|2314.97|2325.88|2317.18|2323.67|2314.97|38
1643318320000|2022-01-27 21:18:40|2323.9|2315.2|2325.33|2316.63|2325.51|2316.81|2323.75|2315.05|37
1643318330000|2022-01-27 21:18:50|2325.55|2316.85|2323.98|2315.28|2325.89|2317.19|2323.98|2315.28|37
1643318340000|2022-01-27 21:19:00|2323.72|2315.02|2323.2|2314.5|2324.39|2315.69|2322.95|2314.25|22
1643318350000|2022-01-27 21:19:10|2323.17|2314.47|2324.18|2315.48|2324.18|2315.48|2323.16|2314.46|20
1643318360000|2022-01-27 21:19:20|2324.32|2315.62|2324.34|2315.64|2324.62|2315.92|2324.16|2315.46|31
1643318370000|2022-01-27 21:19:30|2324.41|2315.71|2324.31|2315.61|2324.56|2315.86|2324.25|2315.55|31
1643318380000|2022-01-27 21:19:40|2324.32|2315.62|2325.79|2317.09|2325.9|2317.2|2324.27|2315.57|33
1643318390000|2022-01-27 21:19:50|2325.73|2317.03|2328.03|2319.33|2328.03|2319.33|2325.73|2317.03|35
1643318400000|2022-01-27 21:20:00|2328.1|2319.4|2329.82|2321.12|2329.82|2321.12|2328.1|2319.4|37
1643318410000|2022-01-27 21:20:10|2329.93|2321.23|2329.99|2321.29|2331.15|2322.45|2329.24|2320.54|37
1643318420000|2022-01-27 21:20:20|2329.98|2321.28|2328.26|2319.56|2329.98|2321.28|2328.01|2319.31|34
1643318430000|2022-01-27 21:20:30|2328.32|2319.62|2326.95|2318.25|2328.76|2320.06|2326.95|2318.25|33
1643318440000|2022-01-27 21:20:40|2327.31|2318.61|2325.9|2317.2|2327.31|2318.61|2325.3|2316.6|36
1643318450000|2022-01-27 21:20:50|2325.88|2317.18|2326.13|2317.43|2326.63|2317.93|2325.72|2317.02|32
1643318460000|2022-01-27 21:21:00|2326.15|2317.45|2327.15|2318.45|2327.65|2318.95|2326.15|2317.45|32
1643318470000|2022-01-27 21:21:10|2326.95|2318.25|2325.32|2316.62|2327.2|2318.5|2325.32|2316.62|35
1643318480000|2022-01-27 21:21:20|2325.31|2316.61|2326.51|2317.81|2326.51|2317.81|2325.29|2316.59|34
1643318490000|2022-01-27 21:21:30|2326.27|2317.57|2326.14|2317.44|2327.08|2318.38|2325.87|2317.17|30
1643318500000|2022-01-27 21:21:40|2326.15|2317.45|2328.35|2319.65|2328.57|2319.87|2326.15|2317.45|38
1643318510000|2022-01-27 21:21:50|2327.85|2319.15|2326.41|2317.71|2327.95|2319.25|2326.29|2317.59|35
1643318520000|2022-01-27 21:22:00|2326.75|2318.05|2330.08|2321.38|2330.24|2321.54|2326.75|2318.05|36
1643318530000|2022-01-27 21:22:10|2330.24|2321.54|2330.33|2321.63|2331.38|2322.68|2329.98|2321.28|36
1643318540000|2022-01-27 21:22:20|2330.54|2321.84|2331.37|2322.67|2331.37|2322.67|2330.48|2321.78|38
1643318550000|2022-01-27 21:22:30|2331.35|2322.65|2333.42|2324.72|2333.42|2324.72|2331.35|2322.65|32
1643318560000|2022-01-27 21:22:40|2333.45|2324.75|2333.3|2324.6|2333.75|2325.05|2332.8|2324.1|38
1643318570000|2022-01-27 21:22:50|2333.17|2324.47|2335.12|2326.42|2335.12|2326.42|2333.17|2324.47|34
1643318580000|2022-01-27 21:23:00|2334.98|2326.28|2342.8|2334.1|2342.8|2334.1|2334.73|2326.03|40
1643318590000|2022-01-27 21:23:10|2342.34|2333.64|2340.2|2331.5|2342.34|2333.64|2339.95|2331.25|40
1643318600000|2022-01-27 21:23:20|2340.37|2331.67|2339.16|2330.46|2340.37|2331.67|2338.18|2329.48|37
1643318610000|2022-01-27 21:23:30|2339.38|2330.68|2338.15|2329.45|2339.93|2331.23|2338.15|2329.45|36
1643318620000|2022-01-27 21:23:40|2338.06|2329.36|2338.52|2329.82|2338.74|2330.04|2338.01|2329.31|37
1643318630000|2022-01-27 21:23:50|2338.34|2329.64|2336.38|2327.68|2338.52|2329.82|2336.38|2327.68|37
1643318640000|2022-01-27 21:24:00|2336.43|2327.73|2337.66|2328.96|2337.92|2329.22|2336.43|2327.73|34
1643318650000|2022-01-27 21:24:10|2337.48|2328.78|2338.67|2329.97|2338.7|2330|2337.45|2328.75|36
1643318660000|2022-01-27 21:24:20|2338.6|2329.9|2337.02|2328.32|2338.81|2330.11|2336.64|2327.94|35
1643318670000|2022-01-27 21:24:30|2337.01|2328.31|2336.92|2328.22|2337.07|2328.37|2336.37|2327.67|19
1643318680000|2022-01-27 21:24:40|2336.84|2328.14|2337.87|2329.17|2337.87|2329.17|2336.28|2327.58|32
1643318690000|2022-01-27 21:24:50|2337.92|2329.22|2337.54|2328.84|2338.24|2329.54|2337.11|2328.41|36
1643318700000|2022-01-27 21:25:00|2337.49|2328.79|2337.71|2329.01|2338.19|2329.49|2336.85|2328.15|30
1643318710000|2022-01-27 21:25:10|2337.82|2329.12|2338.08|2329.38|2338.26|2329.56|2337.28|2328.58|34
1643318720000|2022-01-27 21:25:20|2337.79|2329.09|2337.56|2328.86|2338.32|2329.62|2336.87|2328.17|34
1643318730000|2022-01-27 21:25:30|2337.53|2328.83|2338.05|2329.35|2338.43|2329.73|2335.92|2327.22|36
1643318740000|2022-01-27 21:25:40|2337.97|2329.27|2339.93|2331.23|2339.93|2331.23|2337.67|2328.97|33
1643318750000|2022-01-27 21:25:50|2339.73|2331.03|2339.82|2331.12|2340.67|2331.97|2339.34|2330.64|35
1643318760000|2022-01-27 21:26:00|2339.8|2331.1|2339.97|2331.27|2340.06|2331.36|2339.47|2330.77|32
1643318770000|2022-01-27 21:26:10|2339.71|2331.01|2339.35|2330.65|2340.01|2331.31|2339.35|2330.65|24
1643318780000|2022-01-27 21:26:20|2339.65|2330.95|2341.07|2332.37|2341.25|2332.55|2339.65|2330.95|29
1643318790000|2022-01-27 21:26:30|2340.54|2331.84|2340.44|2331.74|2340.58|2331.88|2340.26|2331.56|11
1643318800000|2022-01-27 21:26:40|2340.49|2331.79|2339.7|2331|2340.49|2331.79|2339.65|2330.95|18
1643318810000|2022-01-27 21:26:50|2339.68|2330.98|2338.91|2330.21|2339.7|2331|2337.98|2329.28|34
1643318820000|2022-01-27 21:27:00|2338.9|2330.2|2338.24|2329.54|2339.46|2330.76|2337.75|2329.05|32
1643318830000|2022-01-27 21:27:10|2338.3|2329.6|2336.03|2327.33|2338.6|2329.9|2336.03|2327.33|36
1643318840000|2022-01-27 21:27:20|2335.96|2327.26|2332.68|2323.98|2336.2|2327.5|2332.36|2323.66|38
1643318850000|2022-01-27 21:27:30|2332.66|2323.96|2331.52|2322.82|2332.69|2323.99|2331.52|2322.82|39
1643318860000|2022-01-27 21:27:40|2331.6|2322.9|2331.34|2322.64|2332.28|2323.58|2331.16|2322.46|35
1643318870000|2022-01-27 21:27:50|2331.73|2323.03|2332.38|2323.68|2332.52|2323.82|2331.32|2322.62|35
1643318880000|2022-01-27 21:28:00|2332.41|2323.71|2332.25|2323.55|2333.05|2324.35|2331.9|2323.2|39
1643318890000|2022-01-27 21:28:10|2332.28|2323.58|2332.45|2323.75|2332.56|2323.86|2332.28|2323.58|21
1643318900000|2022-01-27 21:28:20|2332.38|2323.68|2331.98|2323.28|2332.43|2323.73|2331.85|2323.15|31
1643318910000|2022-01-27 21:28:30|2331.89|2323.19|2332.81|2324.11|2333.42|2324.72|2331.89|2323.19|28
1643318920000|2022-01-27 21:28:40|2332.83|2324.13|2332.97|2324.27|2332.97|2324.27|2331.51|2322.81|26
1643318930000|2022-01-27 21:28:50|2333.22|2324.52|2332.34|2323.64|2333.22|2324.52|2332.2|2323.5|33
1643318940000|2022-01-27 21:29:00|2332.38|2323.68|2332.32|2323.62|2332.46|2323.76|2331.51|2322.81|37
1643318950000|2022-01-27 21:29:10|2332.28|2323.58|2332.98|2324.28|2333.08|2324.38|2332.28|2323.58|38
1643318960000|2022-01-27 21:29:20|2332.96|2324.26|2329.97|2321.27|2333.2|2324.5|2329.97|2321.27|35
1643318970000|2022-01-27 21:29:30|2330.37|2321.67|2329.04|2320.34|2330.38|2321.68|2328.83|2320.13|32
1643318980000|2022-01-27 21:29:40|2329.23|2320.53|2328.59|2319.89|2329.3|2320.6|2328.05|2319.35|35
1643318990000|2022-01-27 21:29:50|2328.55|2319.85|2329.62|2320.92|2329.62|2320.92|2327.63|2318.93|32
1643319000000|2022-01-27 21:30:00|2329.35|2320.65|2338.03|2329.33|2338.03|2329.33|2329.34|2320.64|38
1643319010000|2022-01-27 21:30:10|2338.18|2329.48|2336.51|2327.81|2338.72|2330.02|2334.17|2325.47|40
1643319020000|2022-01-27 21:30:20|2336.1|2327.4|2331.15|2322.45|2336.19|2327.49|2328.93|2320.23|40
1643319030000|2022-01-27 21:30:30|2331.3|2322.6|2335.87|2327.17|2337.46|2328.76|2331.2|2322.5|40
1643319040000|2022-01-27 21:30:40|2335.23|2326.53|2338.1|2329.4|2338.61|2329.91|2335.23|2326.53|40
1643319050000|2022-01-27 21:30:50|2338.13|2329.43|2334.35|2325.65|2338.27|2329.57|2331.95|2323.25|39
1643319060000|2022-01-27 21:31:00|2334.28|2325.58|2335.6|2326.9|2336.87|2328.17|2333.44|2324.74|39
1643319070000|2022-01-27 21:31:10|2335.13|2326.43|2335.69|2326.99|2335.81|2327.11|2333.45|2324.75|39
1643319080000|2022-01-27 21:31:20|2335.72|2327.02|2335.8|2327.1|2336.76|2328.06|2335.08|2326.38|37
1643319090000|2022-01-27 21:31:30|2335.96|2327.26|2338.66|2329.96|2338.66|2329.96|2335.96|2327.26|36
1643319100000|2022-01-27 21:31:40|2338.74|2330.04|2337.5|2328.8|2338.74|2330.04|2336.58|2327.88|38
1643319110000|2022-01-27 21:31:50|2337.51|2328.81|2338.4|2329.7|2339.2|2330.5|2337.51|2328.81|38
1643319120000|2022-01-27 21:32:00|2338.6|2329.9|2336.37|2327.67|2338.6|2329.9|2335.5|2326.8|30
1643319130000|2022-01-27 21:32:10|2336.08|2327.38|2337.38|2328.68|2337.66|2328.96|2335.86|2327.16|35
1643319140000|2022-01-27 21:32:20|2337.51|2328.81|2336.76|2328.06|2337.62|2328.92|2336.68|2327.98|34
1643319150000|2022-01-27 21:32:30|2336.79|2328.09|2337.32|2328.62|2337.32|2328.62|2335.98|2327.28|36
1643319160000|2022-01-27 21:32:40|2337.21|2328.51|2336.7|2328|2337.26|2328.56|2336.44|2327.74|35
1643319170000|2022-01-27 21:32:50|2336.82|2328.12|2337.9|2329.2|2338.09|2329.39|2336.56|2327.86|33
1643319180000|2022-01-27 21:33:00|2338.07|2329.37|2339.45|2330.75|2339.45|2330.75|2337.71|2329.01|34
1643319190000|2022-01-27 21:33:10|2339.43|2330.73|2340.61|2331.91|2340.79|2332.09|2339.11|2330.41|32
1643319200000|2022-01-27 21:33:20|2340.27|2331.57|2342.39|2333.69|2342.4|2333.7|2340.21|2331.51|34
1643319210000|2022-01-27 21:33:30|2342.4|2333.7|2342.44|2333.74|2342.55|2333.85|2341.92|2333.22|35
1643319220000|2022-01-27 21:33:40|2342.5|2333.8|2343.55|2334.85|2343.55|2334.85|2342.5|2333.8|37
1643319230000|2022-01-27 21:33:50|2343.73|2335.03|2343.54|2334.84|2344.93|2336.23|2343.54|2334.84|37
1643319240000|2022-01-27 21:34:00|2343.93|2335.23|2343.1|2334.4|2344.9|2336.2|2343.1|2334.4|36
1643319250000|2022-01-27 21:34:10|2342.97|2334.27|2342.96|2334.26|2343.28|2334.58|2342.39|2333.69|33
1643319260000|2022-01-27 21:34:20|2343.08|2334.38|2342.34|2333.64|2343.15|2334.45|2341.98|2333.28|36
1643319270000|2022-01-27 21:34:30|2342.13|2333.43|2342.31|2333.61|2343.44|2334.74|2342.13|2333.43|38
1643319280000|2022-01-27 21:34:40|2342.66|2333.96|2341.89|2333.19|2342.66|2333.96|2340.7|2332|38
1643319290000|2022-01-27 21:34:50|2342|2333.3|2341.78|2333.08|2342.36|2333.66|2340.74|2332.04|39
1643319300000|2022-01-27 21:35:00|2341.51|2332.81|2343.14|2334.44|2343.91|2335.21|2341.51|2332.81|32
1643319310000|2022-01-27 21:35:10|2343.07|2334.37|2340.46|2331.76|2343.16|2334.46|2340.46|2331.76|28
1643319320000|2022-01-27 21:35:20|2340.44|2331.74|2340.2|2331.5|2341.35|2332.65|2339.82|2331.12|16
1643319330000|2022-01-27 21:35:30|2340.19|2331.49|2339.83|2331.13|2340.95|2332.25|2339.6|2330.9|27
1643319340000|2022-01-27 21:35:40|2339.98|2331.28|2342.89|2334.19|2342.89|2334.19|2339.98|2331.28|34
1643319350000|2022-01-27 21:35:50|2342.81|2334.11|2341.69|2332.99|2342.97|2334.27|2340.91|2332.21|22
1643319360000|2022-01-27 21:36:00|2341.85|2333.15|2340.66|2331.96|2341.85|2333.15|2340.22|2331.52|18
1643319370000|2022-01-27 21:36:10|2340.68|2331.98|2342.33|2333.63|2342.33|2333.63|2340.43|2331.73|25
1643319380000|2022-01-27 21:36:20|2342.69|2333.99|2341.48|2332.78|2342.69|2333.99|2341.11|2332.41|28
1643319390000|2022-01-27 21:36:30|2341.39|2332.69|2341.43|2332.73|2341.73|2333.03|2341.27|2332.57|23
1643319400000|2022-01-27 21:36:40|2341.45|2332.75|2340.55|2331.85|2341.49|2332.79|2340.55|2331.85|29
1643319410000|2022-01-27 21:36:50|2341|2332.3|2340.93|2332.23|2341.21|2332.51|2340.54|2331.84|18
1643319420000|2022-01-27 21:37:00|2340.48|2331.78|2339.78|2331.08|2341.02|2332.32|2339.63|2330.93|27
1643319430000|2022-01-27 21:37:10|2340.01|2331.31|2340.51|2331.81|2340.68|2331.98|2339.9|2331.2|32
1643319440000|2022-01-27 21:37:20|2340.43|2331.73|2337.48|2328.78|2340.7|2332|2337.48|2328.78|34
1643319450000|2022-01-27 21:37:30|2337.47|2328.77|2336.92|2328.22|2337.47|2328.77|2336.7|2328|28
1643319460000|2022-01-27 21:37:40|2336.78|2328.08|2338.79|2330.09|2338.83|2330.13|2336.67|2327.97|34
1643319470000|2022-01-27 21:37:50|2339.23|2330.53|2339.3|2330.6|2339.92|2331.22|2338.84|2330.14|32
1643319480000|2022-01-27 21:38:00|2339.24|2330.54|2339.07|2330.37|2339.67|2330.97|2339|2330.3|34
1643319490000|2022-01-27 21:38:10|2339.28|2330.58|2338.45|2329.75|2339.28|2330.58|2337.02|2328.32|29
1643319500000|2022-01-27 21:38:20|2338.09|2329.39|2339.29|2330.59|2339.29|2330.59|2337.55|2328.85|30
1643319510000|2022-01-27 21:38:30|2339.28|2330.58|2340.75|2332.05|2340.77|2332.07|2339.28|2330.58|22
1643319520000|2022-01-27 21:38:40|2340.82|2332.12|2343.01|2334.31|2343.03|2334.33|2340.75|2332.05|27
1643319530000|2022-01-27 21:38:50|2343.02|2334.32|2342.92|2334.22|2343.02|2334.32|2342.11|2333.41|24
1643319540000|2022-01-27 21:39:00|2343.06|2334.36|2344.2|2335.5|2344.9|2336.2|2342.73|2334.03|37
1643319550000|2022-01-27 21:39:10|2344.71|2336.01|2344.57|2335.87|2344.75|2336.05|2344.22|2335.52|32
1643319560000|2022-01-27 21:39:20|2344.58|2335.88|2344.79|2336.09|2345.07|2336.37|2344.49|2335.79|34
1643319570000|2022-01-27 21:39:30|2344.77|2336.07|2343.44|2334.74|2344.77|2336.07|2343.39|2334.69|35
1643319580000|2022-01-27 21:39:40|2343.1|2334.4|2343.82|2335.12|2344.2|2335.5|2343.1|2334.4|34
1643319590000|2022-01-27 21:39:50|2343.87|2335.17|2347.78|2339.08|2347.78|2339.08|2343.82|2335.12|34
1643319600000|2022-01-27 21:40:00|2348.07|2339.37|2350.36|2341.66|2351.16|2342.46|2348.07|2339.37|40
1643319610000|2022-01-27 21:40:10|2350.04|2341.34|2348.52|2339.82|2350.32|2341.62|2348.36|2339.66|31
1643319620000|2022-01-27 21:40:20|2348.49|2339.79|2347.6|2338.9|2348.59|2339.89|2347.31|2338.61|35
1643319630000|2022-01-27 21:40:30|2347.55|2338.85|2348.49|2339.79|2348.64|2339.94|2347.41|2338.71|30
1643319640000|2022-01-27 21:40:40|2348.46|2339.76|2348.35|2339.65|2348.9|2340.2|2348.14|2339.44|36
1643319650000|2022-01-27 21:40:50|2348.28|2339.58|2348.31|2339.61|2348.44|2339.74|2348.02|2339.32|34
1643319660000|2022-01-27 21:41:00|2348.37|2339.67|2347.85|2339.15|2348.37|2339.67|2347.47|2338.77|26
1643319670000|2022-01-27 21:41:10|2347.88|2339.18|2348.1|2339.4|2348.61|2339.91|2347.75|2339.05|31
1643319680000|2022-01-27 21:41:20|2348.11|2339.41|2348.35|2339.65|2348.35|2339.65|2347.21|2338.51|23
1643319690000|2022-01-27 21:41:30|2347.9|2339.2|2347.3|2338.6|2348.35|2339.65|2347.3|2338.6|30
1643319700000|2022-01-27 21:41:40|2348.35|2339.65|2346.21|2337.51|2348.35|2339.65|2345.62|2336.92|35
1643319710000|2022-01-27 21:41:50|2346.28|2337.58|2345.79|2337.09|2346.28|2337.58|2345.49|2336.79|32
1643319720000|2022-01-27 21:42:00|2345.88|2337.18|2347.21|2338.51|2347.24|2338.54|2345.76|2337.06|31
1643319730000|2022-01-27 21:42:10|2347.2|2338.5|2349.55|2340.85|2349.6|2340.9|2347.07|2338.37|31
1643319740000|2022-01-27 21:42:20|2349.59|2340.89|2348.19|2339.49|2349.74|2341.04|2347.76|2339.06|30
1643319750000|2022-01-27 21:42:30|2348.2|2339.5|2347.51|2338.81|2348.48|2339.78|2347.43|2338.73|35
1643319760000|2022-01-27 21:42:40|2347.38|2338.68|2347.3|2338.6|2347.56|2338.86|2347.18|2338.48|31
1643319770000|2022-01-27 21:42:50|2347.22|2338.52|2347.21|2338.51|2347.41|2338.71|2347.08|2338.38|16
1643319780000|2022-01-27 21:43:00|2347.41|2338.71|2347.41|2338.71|2347.68|2338.98|2346.96|2338.26|20
1643319790000|2022-01-27 21:43:10|2347.34|2338.64|2346.07|2337.37|2347.41|2338.71|2345.89|2337.19|29
1643319800000|2022-01-27 21:43:20|2346.44|2337.74|2345.75|2337.05|2346.5|2337.8|2345.5|2336.8|31
1643319810000|2022-01-27 21:43:30|2345.68|2336.98|2345.13|2336.43|2345.75|2337.05|2344.9|2336.2|27
1643319820000|2022-01-27 21:43:40|2345.12|2336.42|2345.71|2337.01|2345.74|2337.04|2344.98|2336.28|16
1643319830000|2022-01-27 21:43:50|2345.68|2336.98|2345.66|2336.96|2345.74|2337.04|2344.98|2336.28|27
1643319840000|2022-01-27 21:44:00|2345.16|2336.46|2345.82|2337.12|2345.82|2337.12|2345.16|2336.46|6
1643319850000|2022-01-27 21:44:10|2345.72|2337.02|2345.89|2337.19|2346.41|2337.71|2345.47|2336.77|20
1643319860000|2022-01-27 21:44:20|2345.96|2337.26|2346.1|2337.4|2346.15|2337.45|2345.48|2336.78|27
1643319870000|2022-01-27 21:44:30|2345.87|2337.17|2346|2337.3|2346.45|2337.75|2345.48|2336.78|25
1643319880000|2022-01-27 21:44:40|2345.97|2337.27|2348.48|2339.78|2348.48|2339.78|2345.97|2337.27|36
1643319890000|2022-01-27 21:44:50|2348.61|2339.91|2351.85|2343.15|2351.85|2343.15|2348.54|2339.84|40
1643319900000|2022-01-27 21:45:00|2351.78|2343.08|2351.35|2342.65|2352.03|2343.33|2350.81|2342.11|34
1643319910000|2022-01-27 21:45:10|2351.1|2342.4|2351.86|2343.16|2354.29|2345.59|2351.1|2342.4|38
1643319920000|2022-01-27 21:45:20|2352.04|2343.34|2353.44|2344.74|2353.98|2345.28|2352.04|2343.34|36
1643319930000|2022-01-27 21:45:30|2353.66|2344.96|2352.78|2344.08|2354.12|2345.42|2352.78|2344.08|35
1643319940000|2022-01-27 21:45:40|2352.8|2344.1|2352.76|2344.06|2353.04|2344.34|2351.99|2343.29|35
1643319950000|2022-01-27 21:45:50|2352.93|2344.23|2353.35|2344.65|2353.4|2344.7|2352.53|2343.83|36
1643319960000|2022-01-27 21:46:00|2353.66|2344.96|2353.71|2345.01|2353.8|2345.1|2353.24|2344.54|27
1643319970000|2022-01-27 21:46:10|2353.8|2345.1|2353.11|2344.41|2354.49|2345.79|2353.11|2344.41|30
1643319980000|2022-01-27 21:46:20|2353.28|2344.58|2352.4|2343.7|2353.66|2344.96|2352.4|2343.7|33
1643319990000|2022-01-27 21:46:30|2352.28|2343.58|2352.74|2344.04|2352.74|2344.04|2351.63|2342.93|32
1643320000000|2022-01-27 21:46:40|2352.69|2343.99|2353.33|2344.63|2353.33|2344.63|2352.69|2343.99|29
1643320010000|2022-01-27 21:46:50|2353.25|2344.55|2354.93|2346.23|2354.93|2346.23|2352.87|2344.17|34
1643320020000|2022-01-27 21:47:00|2354.86|2346.16|2357.12|2348.42|2357.33|2348.63|2354.86|2346.16|36
1643320030000|2022-01-27 21:47:10|2356.96|2348.26|2359.66|2350.96|2361.16|2352.46|2356.87|2348.17|38
1643320040000|2022-01-27 21:47:20|2359.37|2350.67|2359.29|2350.59|2360.41|2351.71|2358.61|2349.91|38
1643320050000|2022-01-27 21:47:30|2359.51|2350.81|2362.01|2353.31|2362.49|2353.79|2359.29|2350.59|38
1643320060000|2022-01-27 21:47:40|2361.93|2353.23|2361.49|2352.79|2362.4|2353.7|2361.45|2352.75|31
1643320070000|2022-01-27 21:47:50|2361.59|2352.89|2362.08|2353.38|2362.08|2353.38|2360.98|2352.28|35
1643320080000|2022-01-27 21:48:00|2362.04|2353.34|2365.87|2357.17|2365.87|2357.17|2362.04|2353.34|25
1643320090000|2022-01-27 21:48:10|2366.18|2357.48|2366.33|2357.63|2366.33|2357.63|2364.39|2355.69|38
1643320100000|2022-01-27 21:48:20|2366.5|2357.8|2366.19|2357.49|2366.83|2358.13|2365.71|2357.01|34
1643320110000|2022-01-27 21:48:30|2365.97|2357.27|2367.16|2358.46|2367.22|2358.52|2365.97|2357.27|36
1643320120000|2022-01-27 21:48:40|2366.98|2358.28|2369.44|2360.74|2369.73|2361.03|2366.7|2358|36
1643320130000|2022-01-27 21:48:50|2369.3|2360.6|2369.98|2361.28|2370.58|2361.88|2368.88|2360.18|39
1643320140000|2022-01-27 21:49:00|2370.02|2361.32|2369.4|2360.7|2370.39|2361.69|2369.06|2360.36|38
1643320150000|2022-01-27 21:49:10|2369.51|2360.81|2370.89|2362.19|2371.15|2362.45|2369.31|2360.61|37
1643320160000|2022-01-27 21:49:20|2370.84|2362.14|2372.65|2363.95|2373.16|2364.46|2370.79|2362.09|39
1643320170000|2022-01-27 21:49:30|2372.59|2363.89|2372.78|2364.08|2373.1|2364.4|2372.5|2363.8|37
1643320180000|2022-01-27 21:49:40|2372.71|2364.01|2373.66|2364.96|2373.66|2364.96|2372.21|2363.51|38
1643320190000|2022-01-27 21:49:50|2373.65|2364.95|2373.57|2364.87|2373.72|2365.02|2373.05|2364.35|29
1643320200000|2022-01-27 21:50:00|2373.61|2364.91|2373.15|2364.45|2374.07|2365.37|2372.61|2363.91|38
1643320210000|2022-01-27 21:50:10|2373.12|2364.42|2372.71|2364.01|2373.31|2364.61|2372.48|2363.78|37
1643320220000|2022-01-27 21:50:20|2372.96|2364.26|2371.95|2363.25|2373.53|2364.83|2371.64|2362.94|36
1643320230000|2022-01-27 21:50:30|2371.86|2363.16|2371.13|2362.43|2372.24|2363.54|2371|2362.3|38
1643320240000|2022-01-27 21:50:40|2370.34|2361.64|2371.86|2363.16|2372.47|2363.77|2370.34|2361.64|37
1643320250000|2022-01-27 21:50:50|2371.81|2363.11|2375.55|2366.85|2376.64|2367.94|2371.57|2362.87|40
1643320260000|2022-01-27 21:51:00|2375.35|2366.65|2374.36|2365.66|2376.57|2367.87|2373.74|2365.04|38
1643320270000|2022-01-27 21:51:10|2374.17|2365.47|2372.65|2363.95|2374.59|2365.89|2372.49|2363.79|38
1643320280000|2022-01-27 21:51:20|2372.58|2363.88|2372.16|2363.46|2372.8|2364.1|2372.16|2363.46|37
1643320290000|2022-01-27 21:51:30|2372.15|2363.45|2372.73|2364.03|2372.98|2364.28|2371.21|2362.51|36
1643320300000|2022-01-27 21:51:40|2372.78|2364.08|2372.94|2364.24|2372.97|2364.27|2372.47|2363.77|36
1643320310000|2022-01-27 21:51:50|2372.85|2364.15|2372.87|2364.17|2373.44|2364.74|2372.78|2364.08|35
1643320320000|2022-01-27 21:52:00|2372.53|2363.83|2370.75|2362.05|2372.89|2364.19|2370.64|2361.94|35
1643320330000|2022-01-27 21:52:10|2370.76|2362.06|2368.83|2360.13|2370.81|2362.11|2368.72|2360.02|38
1643320340000|2022-01-27 21:52:20|2369.15|2360.45|2370.66|2361.96|2371.18|2362.48|2368.2|2359.5|31
1643320350000|2022-01-27 21:52:30|2371.14|2362.44|2369.84|2361.14|2371.14|2362.44|2369.53|2360.83|37
1643320360000|2022-01-27 21:52:40|2369.81|2361.11|2369.02|2360.32|2369.81|2361.11|2368.31|2359.61|37
1643320370000|2022-01-27 21:52:50|2369.18|2360.48|2367.87|2359.17|2369.44|2360.74|2367.87|2359.17|37
1643320380000|2022-01-27 21:53:00|2367.71|2359.01|2365.85|2357.15|2367.71|2359.01|2365.66|2356.96|35
1643320390000|2022-01-27 21:53:10|2365.94|2357.24|2364.54|2355.84|2366.14|2357.44|2364.29|2355.59|34
1643320400000|2022-01-27 21:53:20|2364.55|2355.85|2364.51|2355.81|2364.69|2355.99|2363.95|2355.25|39
1643320410000|2022-01-27 21:53:30|2364.63|2355.93|2363.81|2355.11|2364.63|2355.93|2363.79|2355.09|35
1643320420000|2022-01-27 21:53:40|2363.83|2355.13|2363.47|2354.77|2364.41|2355.71|2362.89|2354.19|38
1643320430000|2022-01-27 21:53:50|2363.68|2354.98|2363.36|2354.66|2363.86|2355.16|2363.1|2354.4|30
1643320440000|2022-01-27 21:54:00|2363.4|2354.7|2363.2|2354.5|2363.4|2354.7|2363.12|2354.42|27
1643320450000|2022-01-27 21:54:10|2363.21|2354.51|2363.66|2354.96|2364.07|2355.37|2363.2|2354.5|35
1643320460000|2022-01-27 21:54:20|2363.16|2354.46|2364.33|2355.63|2364.71|2356.01|2362.87|2354.17|40
1643320470000|2022-01-27 21:54:30|2364.39|2355.69|2362.9|2354.2|2364.39|2355.69|2362.71|2354.01|33
1643320480000|2022-01-27 21:54:40|2362.88|2354.18|2362.06|2353.36|2362.88|2354.18|2362.05|2353.35|35
1643320490000|2022-01-27 21:54:50|2362.29|2353.59|2361.1|2352.4|2362.29|2353.59|2360.8|2352.1|31
1643320500000|2022-01-27 21:55:00|2361.05|2352.35|2362.29|2353.59|2363.05|2354.35|2360.65|2351.95|33
1643320510000|2022-01-27 21:55:10|2362.47|2353.77|2362.86|2354.16|2362.96|2354.26|2361.61|2352.91|31
1643320520000|2022-01-27 21:55:20|2362.87|2354.17|2364.12|2355.42|2364.26|2355.56|2362.86|2354.16|35
1643320530000|2022-01-27 21:55:30|2364.02|2355.32|2362.89|2354.19|2364.02|2355.32|2362.58|2353.88|36
1643320540000|2022-01-27 21:55:40|2362.99|2354.29|2362.69|2353.99|2363.05|2354.35|2362.22|2353.52|32
1643320550000|2022-01-27 21:55:50|2363|2354.3|2362.93|2354.23|2363.13|2354.43|2362.79|2354.09|31
1643320560000|2022-01-27 21:56:00|2362.91|2354.21|2367.06|2358.36|2367.06|2358.36|2362.89|2354.19|38
1643320570000|2022-01-27 21:56:10|2366.84|2358.14|2364.84|2356.14|2366.89|2358.19|2364.84|2356.14|32
1643320580000|2022-01-27 21:56:20|2364.74|2356.04|2363.97|2355.27|2364.77|2356.07|2363.92|2355.22|32
1643320590000|2022-01-27 21:56:30|2364.01|2355.31|2364.16|2355.46|2364.16|2355.46|2363.86|2355.16|19
1643320600000|2022-01-27 21:56:40|2364.43|2355.73|2365.91|2357.21|2365.96|2357.26|2364.43|2355.73|38
1643320610000|2022-01-27 21:56:50|2365.92|2357.22|2366.97|2358.27|2367.54|2358.84|2365.78|2357.08|23
1643320620000|2022-01-27 21:57:00|2367.1|2358.4|2368.01|2359.31|2368.42|2359.72|2366.29|2357.59|36
1643320630000|2022-01-27 21:57:10|2367.86|2359.16|2367.27|2358.57|2367.93|2359.23|2366.88|2358.18|32
1643320640000|2022-01-27 21:57:20|2367.33|2358.63|2366.76|2358.06|2367.33|2358.63|2366.16|2357.46|26
1643320650000|2022-01-27 21:57:30|2365.97|2357.27|2366.76|2358.06|2366.76|2358.06|2365.58|2356.88|25
1643320660000|2022-01-27 21:57:40|2366.14|2357.44|2366.16|2357.46|2366.87|2358.17|2365.94|2357.24|27
1643320670000|2022-01-27 21:57:50|2365.99|2357.29|2365.45|2356.75|2366.01|2357.31|2365.1|2356.4|25
1643320680000|2022-01-27 21:58:00|2365.49|2356.79|2364.65|2355.95|2366.16|2357.46|2364.65|2355.95|31
1643320690000|2022-01-27 21:58:10|2364.19|2355.49|2363.18|2354.48|2364.65|2355.95|2363.15|2354.45|21
1643320700000|2022-01-27 21:58:20|2363.32|2354.62|2363.86|2355.16|2363.86|2355.16|2362.55|2353.85|23
1643320710000|2022-01-27 21:58:30|2363.75|2355.05|2364.11|2355.41|2364.28|2355.58|2363.26|2354.56|33
1643320720000|2022-01-27 21:58:40|2364.13|2355.43|2363.1|2354.4|2364.16|2355.46|2362.95|2354.25|35
1643320730000|2022-01-27 21:58:50|2363.2|2354.5|2364.24|2355.54|2364.24|2355.54|2362.95|2354.25|37
1643320740000|2022-01-27 21:59:00|2364.16|2355.46|2364.91|2356.21|2365.43|2356.73|2363.75|2355.05|37
1643320750000|2022-01-27 21:59:10|2365.14|2356.44|2362.8|2354.1|2365.14|2356.44|2362.75|2354.05|34
1643320760000|2022-01-27 21:59:20|2362.79|2354.09|2363.2|2354.5|2364.38|2355.68|2362.65|2353.95|31
1643320770000|2022-01-27 21:59:30|2363.28|2354.58|2362.24|2353.54|2363.38|2354.68|2362.24|2353.54|31
1643320780000|2022-01-27 21:59:40|2362.31|2353.61|2363.24|2354.54|2363.47|2354.77|2362.3|2353.6|36
1643320790000|2022-01-27 21:59:50|2363.57|2354.87|2364.43|2355.73|2364.64|2355.94|2363.56|2354.86|35
1643320800000|2022-01-27 22:00:00|2364.41|2355.71|2362.42|2353.72|2364.41|2355.71|2362.23|2353.53|35
1643320810000|2022-01-27 22:00:10|2362.38|2353.68|2361.06|2352.36|2362.55|2353.85|2361.06|2352.36|32
1643320820000|2022-01-27 22:00:20|2361.18|2352.48|2358.39|2349.69|2361.41|2352.71|2358.36|2349.66|36
1643320830000|2022-01-27 22:00:30|2358.36|2349.66|2358.99|2350.29|2359.22|2350.52|2358.03|2349.33|36
1643320840000|2022-01-27 22:00:40|2358.73|2350.03|2357.62|2348.92|2358.97|2350.27|2357.62|2348.92|35
1643320850000|2022-01-27 22:00:50|2357.65|2348.95|2356.19|2347.49|2357.65|2348.95|2356.12|2347.42|36
1643320860000|2022-01-27 22:01:00|2356.21|2347.51|2355.58|2346.88|2356.24|2347.54|2354.95|2346.25|34
1643320870000|2022-01-27 22:01:10|2355.63|2346.93|2354.45|2345.75|2356.11|2347.41|2354.45|2345.75|38
1643320880000|2022-01-27 22:01:20|2354.43|2345.73|2353.77|2345.07|2354.43|2345.73|2353.21|2344.51|37
1643320890000|2022-01-27 22:01:30|2353.79|2345.09|2354.2|2345.5|2354.24|2345.54|2353.46|2344.76|37
1643320900000|2022-01-27 22:01:40|2354.32|2345.62|2354.28|2345.58|2354.32|2345.62|2353.58|2344.88|38
1643320910000|2022-01-27 22:01:50|2354.29|2345.59|2354.71|2346.01|2354.73|2346.03|2354.22|2345.52|31
1643320920000|2022-01-27 22:02:00|2354.89|2346.19|2358.08|2349.38|2358.08|2349.38|2354.77|2346.07|36
1643320930000|2022-01-27 22:02:10|2358.19|2349.49|2358.48|2349.78|2358.93|2350.23|2357.64|2348.94|38
1643320940000|2022-01-27 22:02:20|2358.19|2349.49|2358.06|2349.36|2358.47|2349.77|2357.66|2348.96|38
1643320950000|2022-01-27 22:02:30|2357.96|2349.26|2358.62|2349.92|2358.85|2350.15|2357.95|2349.25|35
1643320960000|2022-01-27 22:02:40|2358.39|2349.69|2359.88|2351.18|2359.88|2351.18|2357.76|2349.06|33
1643320970000|2022-01-27 22:02:50|2359.96|2351.26|2359|2350.3|2360.28|2351.58|2359|2350.3|37
1643320980000|2022-01-27 22:03:00|2358.93|2350.23|2357.73|2349.03|2358.96|2350.26|2357.08|2348.38|38
1643320990000|2022-01-27 22:03:10|2357.74|2349.04|2358.19|2349.49|2358.19|2349.49|2357.33|2348.63|30
1643321000000|2022-01-27 22:03:20|2358.15|2349.45|2356.07|2347.37|2358.19|2349.49|2355.94|2347.24|39
1643321010000|2022-01-27 22:03:30|2356.22|2347.52|2355.96|2347.26|2356.38|2347.68|2355.2|2346.5|34
1643321020000|2022-01-27 22:03:40|2356.05|2347.35|2356.29|2347.59|2356.29|2347.59|2355.33|2346.63|30
1643321030000|2022-01-27 22:03:50|2356.27|2347.57|2356.79|2348.09|2356.92|2348.22|2356.27|2347.57|31
1643321040000|2022-01-27 22:04:00|2356.8|2348.1|2356.85|2348.15|2356.95|2348.25|2356.3|2347.6|38
1643321050000|2022-01-27 22:04:10|2356.88|2348.18|2356.37|2347.67|2356.9|2348.2|2356.29|2347.59|31
1643321060000|2022-01-27 22:04:20|2356.39|2347.69|2355.31|2346.61|2356.4|2347.7|2355.29|2346.59|32
1643321070000|2022-01-27 22:04:30|2355.3|2346.6|2356.86|2348.16|2356.86|2348.16|2355.06|2346.36|31
1643321080000|2022-01-27 22:04:40|2356.83|2348.13|2355.18|2346.48|2356.86|2348.16|2355.04|2346.34|29
1643321090000|2022-01-27 22:04:50|2355.26|2346.56|2355.27|2346.57|2355.38|2346.68|2354.92|2346.22|32
1643321100000|2022-01-27 22:05:00|2355.3|2346.6|2353.64|2344.94|2355.33|2346.63|2353.39|2344.69|33
1643321110000|2022-01-27 22:05:10|2353.88|2345.18|2353.52|2344.82|2354.32|2345.62|2353.35|2344.65|37
1643321120000|2022-01-27 22:05:20|2353.53|2344.83|2353.48|2344.78|2354.08|2345.38|2352.84|2344.14|35
1643321130000|2022-01-27 22:05:30|2353.45|2344.75|2349.41|2340.71|2353.57|2344.87|2349.41|2340.71|33
1643321140000|2022-01-27 22:05:40|2349.3|2340.6|2348.61|2339.91|2349.3|2340.6|2347.21|2338.51|37
1643321150000|2022-01-27 22:05:50|2348.25|2339.55|2347.19|2338.49|2348.75|2340.05|2346.81|2338.11|37
1643321160000|2022-01-27 22:06:00|2347.17|2338.47|2344.46|2335.76|2347.25|2338.55|2344.44|2335.74|37
1643321170000|2022-01-27 22:06:10|2344.33|2335.63|2345.47|2336.77|2345.47|2336.77|2343.17|2334.47|38
1643321180000|2022-01-27 22:06:20|2345.68|2336.98|2347.8|2339.1|2348.03|2339.33|2345.49|2336.79|36
1643321190000|2022-01-27 22:06:30|2347.75|2339.05|2347.03|2338.33|2348.67|2339.97|2346.79|2338.09|39
1643321200000|2022-01-27 22:06:40|2347.05|2338.35|2348.65|2339.95|2348.7|2340|2346.99|2338.29|38
1643321210000|2022-01-27 22:06:50|2348.66|2339.96|2347.82|2339.12|2348.66|2339.96|2347.76|2339.06|33
1643321220000|2022-01-27 22:07:00|2347.84|2339.14|2347.08|2338.38|2347.88|2339.18|2346.78|2338.08|34
1643321230000|2022-01-27 22:07:10|2347.04|2338.34|2345.98|2337.28|2347.16|2338.46|2345.97|2337.27|36
1643321240000|2022-01-27 22:07:20|2346.06|2337.36|2347.06|2338.36|2347.07|2338.37|2345.37|2336.67|35
1643321250000|2022-01-27 22:07:30|2347.22|2338.52|2349.29|2340.59|2349.29|2340.59|2347.22|2338.52|30
1643321260000|2022-01-27 22:07:40|2349.3|2340.6|2350.66|2341.96|2350.66|2341.96|2349.3|2340.6|35
1643321270000|2022-01-27 22:07:50|2350.71|2342.01|2350.43|2341.73|2352|2343.3|2350.36|2341.66|34
1643321280000|2022-01-27 22:08:00|2350.06|2341.36|2351.91|2343.21|2351.97|2343.27|2349.77|2341.07|29
1643321290000|2022-01-27 22:08:10|2352.24|2343.54|2350.73|2342.03|2352.74|2344.04|2350.55|2341.85|35
1643321300000|2022-01-27 22:08:20|2350.74|2342.04|2350.79|2342.09|2350.83|2342.13|2350.62|2341.92|25
1643321310000|2022-01-27 22:08:30|2350.78|2342.08|2350.46|2341.76|2350.78|2342.08|2350.33|2341.63|30
1643321320000|2022-01-27 22:08:40|2350.49|2341.79|2351.26|2342.56|2351.54|2342.84|2350.35|2341.65|33
1643321330000|2022-01-27 22:08:50|2351.25|2342.55|2350.96|2342.26|2351.31|2342.61|2350.33|2341.63|40
1643321340000|2022-01-27 22:09:00|2350.94|2342.24|2350.9|2342.2|2351.24|2342.54|2350.77|2342.07|29
1643321350000|2022-01-27 22:09:10|2350.89|2342.19|2350.87|2342.17|2350.9|2342.2|2350.43|2341.73|35
1643321360000|2022-01-27 22:09:20|2350.88|2342.18|2350.51|2341.81|2350.95|2342.25|2350.48|2341.78|34
1643321370000|2022-01-27 22:09:30|2350.72|2342.02|2350.15|2341.45|2351.01|2342.31|2350.15|2341.45|35
1643321380000|2022-01-27 22:09:40|2350.16|2341.46|2351.42|2342.72|2351.46|2342.76|2350.16|2341.46|36
1643321390000|2022-01-27 22:09:50|2351.41|2342.71|2351.51|2342.81|2351.64|2342.94|2351.41|2342.71|34
1643321400000|2022-01-27 22:10:00|2351.22|2342.52|2350.22|2341.52|2351.77|2343.07|2350.17|2341.47|38
1643321410000|2022-01-27 22:10:10|2350.21|2341.51|2350.2|2341.5|2350.58|2341.88|2350|2341.3|35
1643321420000|2022-01-27 22:10:20|2350.17|2341.47|2349.41|2340.71|2350.17|2341.47|2348.56|2339.86|32
1643321430000|2022-01-27 22:10:30|2349.09|2340.39|2348.75|2340.05|2349.09|2340.39|2348.13|2339.43|34
1643321440000|2022-01-27 22:10:40|2348.68|2339.98|2349.99|2341.29|2349.99|2341.29|2348.38|2339.68|39
1643321450000|2022-01-27 22:10:50|2350.25|2341.55|2350.32|2341.62|2350.85|2342.15|2349.79|2341.09|37
1643321460000|2022-01-27 22:11:00|2350.3|2341.6|2349.26|2340.56|2350.3|2341.6|2349.21|2340.51|30
1643321470000|2022-01-27 22:11:10|2349.23|2340.53|2349.43|2340.73|2349.62|2340.92|2349.14|2340.44|37
1643321480000|2022-01-27 22:11:20|2349.38|2340.68|2350.16|2341.46|2350.23|2341.53|2348.9|2340.2|37
1643321490000|2022-01-27 22:11:30|2349.81|2341.11|2351.72|2343.02|2352.7|2344|2349.81|2341.11|38
1643321500000|2022-01-27 22:11:40|2351.64|2342.94|2352.04|2343.34|2352.62|2343.92|2351.55|2342.85|35
1643321510000|2022-01-27 22:11:50|2351.59|2342.89|2352.56|2343.86|2352.73|2344.03|2351.59|2342.89|34
1643321520000|2022-01-27 22:12:00|2352.29|2343.59|2351.45|2342.75|2352.74|2344.04|2351.22|2342.52|32
1643321530000|2022-01-27 22:12:10|2351.25|2342.55|2350.42|2341.72|2351.61|2342.91|2350.26|2341.56|35
1643321540000|2022-01-27 22:12:20|2350.43|2341.73|2350.25|2341.55|2350.9|2342.2|2349.32|2340.62|36
1643321550000|2022-01-27 22:12:30|2350.15|2341.45|2348.23|2339.53|2350.42|2341.72|2348.23|2339.53|34
1643321560000|2022-01-27 22:12:40|2348.06|2339.36|2347.27|2338.57|2348.24|2339.54|2347.23|2338.53|35
1643321570000|2022-01-27 22:12:50|2347.18|2338.48|2346.3|2337.6|2347.53|2338.83|2346.3|2337.6|36
1643321580000|2022-01-27 22:13:00|2346.27|2337.57|2347.19|2338.49|2347.49|2338.79|2346.1|2337.4|34
1643321590000|2022-01-27 22:13:10|2347.08|2338.38|2346.39|2337.69|2347.2|2338.5|2346.1|2337.4|35
1643321600000|2022-01-27 22:13:20|2346.71|2338.01|2346.3|2337.6|2346.71|2338.01|2345.95|2337.25|35
1643321610000|2022-01-27 22:13:30|2346.21|2337.51|2346.23|2337.53|2346.97|2338.27|2346|2337.3|36
1643321620000|2022-01-27 22:13:40|2346.37|2337.67|2343.76|2335.06|2346.37|2337.67|2343.76|2335.06|29
1643321630000|2022-01-27 22:13:50|2344.15|2335.45|2343.17|2334.47|2344.36|2335.66|2342.96|2334.26|26
1643321640000|2022-01-27 22:14:00|2343.23|2334.53|2343.12|2334.42|2343.38|2334.68|2342.41|2333.71|32
1643321650000|2022-01-27 22:14:10|2342.86|2334.16|2341.59|2332.89|2342.86|2334.16|2341.45|2332.75|30
1643321660000|2022-01-27 22:14:20|2341.58|2332.88|2339.45|2330.75|2341.85|2333.15|2339.45|2330.75|22
1643321670000|2022-01-27 22:14:30|2339.44|2330.74|2339.21|2330.51|2339.44|2330.74|2338.36|2329.66|36
1643321680000|2022-01-27 22:14:40|2338.96|2330.26|2338.15|2329.45|2339.23|2330.53|2337.98|2329.28|37
1643321690000|2022-01-27 22:14:50|2338.07|2329.37|2336.92|2328.22|2338.18|2329.48|2336.92|2328.22|29
1643321700000|2022-01-27 22:15:00|2336.88|2328.18|2337.87|2329.17|2337.91|2329.21|2336.83|2328.13|36
1643321710000|2022-01-27 22:15:10|2338.06|2329.36|2339.38|2330.68|2339.51|2330.81|2337.72|2329.02|36
1643321720000|2022-01-27 22:15:20|2339.4|2330.7|2340.48|2331.78|2340.5|2331.8|2339.4|2330.7|36
1643321730000|2022-01-27 22:15:30|2340.49|2331.79|2340.1|2331.4|2341.02|2332.32|2340.09|2331.39|36
1643321740000|2022-01-27 22:15:40|2340|2331.3|2339.34|2330.64|2340|2331.3|2339.3|2330.6|32
1643321750000|2022-01-27 22:15:50|2339.35|2330.65|2334.4|2325.7|2339.42|2330.72|2334.37|2325.67|37
1643321760000|2022-01-27 22:16:00|2334.35|2325.65|2335.37|2326.67|2335.37|2326.67|2333.64|2324.94|38
1643321770000|2022-01-27 22:16:10|2335.41|2326.71|2337.56|2328.86|2337.56|2328.86|2335.35|2326.65|33
1643321780000|2022-01-27 22:16:20|2337.57|2328.87|2338.19|2329.49|2338.58|2329.88|2337.47|2328.77|36
1643321790000|2022-01-27 22:16:30|2338.18|2329.48|2338.82|2330.12|2338.82|2330.12|2337.72|2329.02|34
1643321800000|2022-01-27 22:16:40|2339.13|2330.43|2339.6|2330.9|2339.6|2330.9|2338.94|2330.24|21
1643321810000|2022-01-27 22:16:50|2339.64|2330.94|2340.09|2331.39|2340.09|2331.39|2339.64|2330.94|25
1643321820000|2022-01-27 22:17:00|2340.03|2331.33|2337.4|2328.7|2340.07|2331.37|2337.4|2328.7|34
1643321830000|2022-01-27 22:17:10|2337.38|2328.68|2336.73|2328.03|2337.38|2328.68|2336.23|2327.53|34
1643321840000|2022-01-27 22:17:20|2336.7|2328|2338.86|2330.16|2338.86|2330.16|2336.62|2327.92|29
1643321850000|2022-01-27 22:17:30|2338.63|2329.93|2338.38|2329.68|2339.43|2330.73|2338.13|2329.43|36
1643321860000|2022-01-27 22:17:40|2338.05|2329.35|2338.03|2329.33|2338.42|2329.72|2337.66|2328.96|33
1643321870000|2022-01-27 22:17:50|2337.89|2329.19|2338.82|2330.12|2339.08|2330.38|2337.89|2329.19|35
1643321880000|2022-01-27 22:18:00|2338.9|2330.2|2339.72|2331.02|2339.98|2331.28|2338.59|2329.89|37
1643321890000|2022-01-27 22:18:10|2339.86|2331.16|2342.43|2333.73|2342.75|2334.05|2339.86|2331.16|30
1643321900000|2022-01-27 22:18:20|2342.76|2334.06|2345.15|2336.45|2345.15|2336.45|2342.76|2334.06|39
1643321910000|2022-01-27 22:18:30|2345.13|2336.43|2345.3|2336.6|2345.58|2336.88|2345.06|2336.36|36
1643321920000|2022-01-27 22:18:40|2345.62|2336.92|2345.04|2336.34|2345.71|2337.01|2344.63|2335.93|33
1643321930000|2022-01-27 22:18:50|2345|2336.3|2347.75|2339.05|2348.08|2339.38|2344.72|2336.02|36
1643321940000|2022-01-27 22:19:00|2347.91|2339.21|2347.23|2338.53|2348.13|2339.43|2347.23|2338.53|26
1643321950000|2022-01-27 22:19:10|2347.28|2338.58|2346.92|2338.22|2347.56|2338.86|2346.54|2337.84|35
1643321960000|2022-01-27 22:19:20|2346.94|2338.24|2347.26|2338.56|2347.69|2338.99|2346.47|2337.77|37
1643321970000|2022-01-27 22:19:30|2347.27|2338.57|2348.03|2339.33|2348.03|2339.33|2347.05|2338.35|34
1643321980000|2022-01-27 22:19:40|2348.23|2339.53|2352.13|2343.43|2352.29|2343.59|2348.23|2339.53|27
1643321990000|2022-01-27 22:19:50|2352.35|2343.65|2353.34|2344.64|2355.17|2346.47|2352.35|2343.65|34
1643322000000|2022-01-27 22:20:00|2353.24|2344.54|2352.24|2343.54|2353.26|2344.56|2351.72|2343.02|38
1643322010000|2022-01-27 22:20:10|2352.32|2343.62|2353.16|2344.46|2353.54|2344.84|2352.32|2343.62|38
1643322020000|2022-01-27 22:20:20|2353.25|2344.55|2354.74|2346.04|2354.87|2346.17|2353.16|2344.46|36
1643322030000|2022-01-27 22:20:30|2354.16|2345.46|2353.73|2345.03|2354.52|2345.82|2352.73|2344.03|40
1643322040000|2022-01-27 22:20:40|2353.7|2345|2352.92|2344.22|2353.77|2345.07|2352.78|2344.08|39
1643322050000|2022-01-27 22:20:50|2352.78|2344.08|2352.33|2343.63|2352.78|2344.08|2351.79|2343.09|35
1643322060000|2022-01-27 22:21:00|2351.85|2343.15|2352.84|2344.14|2353.04|2344.34|2351.85|2343.15|33
1643322070000|2022-01-27 22:21:10|2353.43|2344.73|2355.77|2347.07|2355.93|2347.23|2353.33|2344.63|35
1643322080000|2022-01-27 22:21:20|2355.59|2346.89|2356.52|2347.82|2356.52|2347.82|2354.68|2345.98|37
1643322090000|2022-01-27 22:21:30|2356.42|2347.72|2355.8|2347.1|2356.88|2348.18|2355.11|2346.41|35
1643322100000|2022-01-27 22:21:40|2356.43|2347.73|2356.78|2348.08|2356.78|2348.08|2355.69|2346.99|35
1643322110000|2022-01-27 22:21:50|2357.21|2348.51|2356.71|2348.01|2358.2|2349.5|2355.54|2346.84|39
1643322120000|2022-01-27 22:22:00|2357.2|2348.5|2356.76|2348.06|2357.4|2348.7|2356.67|2347.97|31
1643322130000|2022-01-27 22:22:10|2357.05|2348.35|2356.74|2348.04|2357.26|2348.56|2356.26|2347.56|34
1643322140000|2022-01-27 22:22:20|2356.73|2348.03|2354.07|2345.37|2357.65|2348.95|2354.07|2345.37|26
1643322150000|2022-01-27 22:22:30|2353.58|2344.88|2355.16|2346.46|2356.04|2347.34|2352.93|2344.23|38
1643322160000|2022-01-27 22:22:40|2355.22|2346.52|2354.16|2345.46|2355.48|2346.78|2354.05|2345.35|25
1643322170000|2022-01-27 22:22:50|2353.97|2345.27|2353.82|2345.12|2354.53|2345.83|2353.82|2345.12|25
1643322180000|2022-01-27 22:23:00|2353.34|2344.64|2352.46|2343.76|2354.9|2346.2|2352.46|2343.76|34
1643322190000|2022-01-27 22:23:10|2352.34|2343.64|2349.05|2340.35|2352.68|2343.98|2348.83|2340.13|38
1643322200000|2022-01-27 22:23:20|2349.1|2340.4|2348.12|2339.42|2349.11|2340.41|2347.45|2338.75|35
1643322210000|2022-01-27 22:23:30|2348.11|2339.41|2347.82|2339.12|2348.11|2339.41|2347.34|2338.64|33
1643322220000|2022-01-27 22:23:40|2347.67|2338.97|2348.46|2339.76|2348.46|2339.76|2347.42|2338.72|36
1643322230000|2022-01-27 22:23:50|2348.48|2339.78|2347.61|2338.91|2349.23|2340.53|2346.34|2337.64|34
1643322240000|2022-01-27 22:24:00|2347.26|2338.56|2346.77|2338.07|2347.46|2338.76|2346.5|2337.8|31
1643322250000|2022-01-27 22:24:10|2346.47|2337.77|2347.29|2338.59|2348.13|2339.43|2346.23|2337.53|33
1643322260000|2022-01-27 22:24:20|2347.3|2338.6|2348.21|2339.51|2348.46|2339.76|2347.29|2338.59|31
1643322270000|2022-01-27 22:24:30|2348.17|2339.47|2349.29|2340.59|2349.7|2341|2347.93|2339.23|32
1643322280000|2022-01-27 22:24:40|2349.7|2341|2350.25|2341.55|2350.25|2341.55|2348.73|2340.03|23
1643322290000|2022-01-27 22:24:50|2350.24|2341.54|2351.72|2343.02|2351.89|2343.19|2350.24|2341.54|38
1643322300000|2022-01-27 22:25:00|2351.6|2342.9|2350.73|2342.03|2351.6|2342.9|2350.73|2342.03|37
1643322310000|2022-01-27 22:25:10|2350.7|2342|2350.32|2341.62|2350.96|2342.26|2350.02|2341.32|37
1643322320000|2022-01-27 22:25:20|2350.31|2341.61|2348.69|2339.99|2350.31|2341.61|2348.56|2339.86|34
1643322330000|2022-01-27 22:25:30|2348.45|2339.75|2348.31|2339.61|2348.58|2339.88|2348.12|2339.42|33
1643322340000|2022-01-27 22:25:40|2348.28|2339.58|2348.23|2339.53|2348.69|2339.99|2348.03|2339.33|32
1643322350000|2022-01-27 22:25:50|2348.18|2339.48|2349.08|2340.38|2349.11|2340.41|2348.18|2339.48|25
1643322360000|2022-01-27 22:26:00|2349.07|2340.37|2348.11|2339.41|2349.07|2340.37|2347.83|2339.13|34
1643322370000|2022-01-27 22:26:10|2348.12|2339.42|2347.96|2339.26|2348.44|2339.74|2347.23|2338.53|36
1643322380000|2022-01-27 22:26:20|2347.22|2338.52|2346.54|2337.84|2347.22|2338.52|2346.39|2337.69|36
1643322390000|2022-01-27 22:26:30|2346.64|2337.94|2344.65|2335.95|2346.95|2338.25|2344.65|2335.95|34
1643322400000|2022-01-27 22:26:40|2344.66|2335.96|2345.76|2337.06|2345.76|2337.06|2344.24|2335.54|36
1643322410000|2022-01-27 22:26:50|2345.62|2336.92|2345.6|2336.9|2346.28|2337.58|2344.99|2336.29|40
1643322420000|2022-01-27 22:27:00|2345.56|2336.86|2345.76|2337.06|2346.05|2337.35|2344.97|2336.27|39
1643322430000|2022-01-27 22:27:10|2345.63|2336.93|2345.55|2336.85|2346.4|2337.7|2345.25|2336.55|38
1643322440000|2022-01-27 22:27:20|2345.57|2336.87|2346.1|2337.4|2346.32|2337.62|2345.55|2336.85|31
1643322450000|2022-01-27 22:27:30|2345.6|2336.9|2346.56|2337.86|2346.88|2338.18|2345.6|2336.9|37
1643322460000|2022-01-27 22:27:40|2346.46|2337.76|2346.06|2337.36|2346.76|2338.06|2345.86|2337.16|39
1643322470000|2022-01-27 22:27:50|2345.91|2337.21|2346.61|2337.91|2346.61|2337.91|2345.88|2337.18|37
1643322480000|2022-01-27 22:28:00|2346.26|2337.56|2346.41|2337.71|2346.73|2338.03|2346.26|2337.56|31
1643322490000|2022-01-27 22:28:10|2346.42|2337.72|2346.23|2337.53|2346.61|2337.91|2345.97|2337.27|27
1643322500000|2022-01-27 22:28:20|2346.15|2337.45|2346.39|2337.69|2346.59|2337.89|2345.9|2337.2|38
1643322510000|2022-01-27 22:28:30|2346.38|2337.68|2346.22|2337.52|2346.43|2337.73|2346.09|2337.39|33
1643322520000|2022-01-27 22:28:40|2346.19|2337.49|2346.38|2337.68|2346.38|2337.68|2346.11|2337.41|26
1643322530000|2022-01-27 22:28:50|2346.37|2337.67|2346.35|2337.65|2346.48|2337.78|2346.06|2337.36|36
1643322540000|2022-01-27 22:29:00|2346.34|2337.64|2346.08|2337.38|2346.57|2337.87|2346.08|2337.38|33
1643322550000|2022-01-27 22:29:10|2346.13|2337.43|2346.45|2337.75|2346.45|2337.75|2346.13|2337.43|30
1643322560000|2022-01-27 22:29:20|2346.44|2337.74|2346.79|2338.09|2346.98|2338.28|2346.06|2337.36|33
1643322570000|2022-01-27 22:29:30|2346.7|2338|2346.34|2337.64|2346.88|2338.18|2346.21|2337.51|30
1643322580000|2022-01-27 22:29:40|2346.35|2337.65|2346.16|2337.46|2346.9|2338.2|2346.08|2337.38|36
1643322590000|2022-01-27 22:29:50|2346.18|2337.48|2346.28|2337.58|2346.85|2338.15|2346.11|2337.41|30
1643322600000|2022-01-27 22:30:00|2346.34|2337.64|2346.17|2337.47|2346.97|2338.27|2346.17|2337.47|36
1643322610000|2022-01-27 22:30:10|2345.98|2337.28|2343.4|2334.7|2345.98|2337.28|2343.4|2334.7|34
1643322620000|2022-01-27 22:30:20|2343.3|2334.6|2343.44|2334.74|2343.48|2334.78|2343.19|2334.49|29
1643322630000|2022-01-27 22:30:30|2343.32|2334.62|2343.2|2334.5|2343.47|2334.77|2342.9|2334.2|27
1643322640000|2022-01-27 22:30:40|2343.36|2334.66|2342.8|2334.1|2343.36|2334.66|2342.8|2334.1|32
1643322650000|2022-01-27 22:30:50|2342.84|2334.14|2342.45|2333.75|2343.36|2334.66|2342.05|2333.35|36
1643322660000|2022-01-27 22:31:00|2342.4|2333.7|2341.31|2332.61|2342.4|2333.7|2341.31|2332.61|33
1643322670000|2022-01-27 22:31:10|2341.32|2332.62|2341.15|2332.45|2341.32|2332.62|2340.92|2332.22|31
1643322680000|2022-01-27 22:31:20|2341.16|2332.46|2341.01|2332.31|2341.27|2332.57|2340.99|2332.29|36
1643322690000|2022-01-27 22:31:30|2340.99|2332.29|2340.97|2332.27|2341.18|2332.48|2340.72|2332.02|35
1643322700000|2022-01-27 22:31:40|2340.98|2332.28|2341.11|2332.41|2341.32|2332.62|2340.59|2331.89|34
1643322710000|2022-01-27 22:31:50|2341.17|2332.47|2340.23|2331.53|2341.17|2332.47|2340.1|2331.4|26
1643322720000|2022-01-27 22:32:00|2340.22|2331.52|2340.02|2331.32|2340.44|2331.74|2339.9|2331.2|30
1643322730000|2022-01-27 22:32:10|2340|2331.3|2340.28|2331.58|2340.73|2332.03|2339.69|2330.99|34
1643322740000|2022-01-27 22:32:20|2340.52|2331.82|2340.57|2331.87|2340.61|2331.91|2340.09|2331.39|33
1643322750000|2022-01-27 22:32:30|2340.6|2331.9|2340.91|2332.21|2340.91|2332.21|2340.53|2331.83|31
1643322760000|2022-01-27 22:32:40|2340.84|2332.14|2340.81|2332.11|2340.85|2332.15|2340.64|2331.94|36
1643322770000|2022-01-27 22:32:50|2340.8|2332.1|2340.06|2331.36|2340.91|2332.21|2339.86|2331.16|27
1643322780000|2022-01-27 22:33:00|2340.02|2331.32|2337.85|2329.15|2340.02|2331.32|2337.85|2329.15|32
1643322790000|2022-01-27 22:33:10|2337.84|2329.14|2337.68|2328.98|2338.15|2329.45|2337.1|2328.4|39
1643322800000|2022-01-27 22:33:20|2337.77|2329.07|2337.94|2329.24|2338.11|2329.41|2337.65|2328.95|36
1643322810000|2022-01-27 22:33:30|2338.11|2329.41|2338|2329.3|2338.13|2329.43|2337.43|2328.73|33
1643322820000|2022-01-27 22:33:40|2337.99|2329.29|2338.04|2329.34|2338.14|2329.44|2337.84|2329.14|35
1643322830000|2022-01-27 22:33:50|2338.02|2329.32|2338.04|2329.34|2338.11|2329.41|2337.93|2329.23|32
1643322840000|2022-01-27 22:34:00|2338|2329.3|2337.59|2328.89|2338.01|2329.31|2337.36|2328.66|30
1643322850000|2022-01-27 22:34:10|2337.65|2328.95|2337.28|2328.58|2337.88|2329.18|2337.17|2328.47|36
1643322860000|2022-01-27 22:34:20|2337.33|2328.63|2337.26|2328.56|2337.42|2328.72|2337.08|2328.38|35
1643322870000|2022-01-27 22:34:30|2337.25|2328.55|2337.06|2328.36|2337.32|2328.62|2336.63|2327.93|36
1643322880000|2022-01-27 22:34:40|2337.08|2328.38|2337.08|2328.38|2337.17|2328.47|2336.93|2328.23|28
1643322890000|2022-01-27 22:34:50|2337.07|2328.37|2337.07|2328.37|2337.5|2328.8|2337.02|2328.32|22
1643322900000|2022-01-27 22:35:00|2337.3|2328.6|2336.96|2328.26|2337.45|2328.75|2336.88|2328.18|35
1643322910000|2022-01-27 22:35:10|2336.99|2328.29|2337.66|2328.96|2337.93|2329.23|2336.73|2328.03|34
1643322920000|2022-01-27 22:35:20|2337.76|2329.06|2338.97|2330.27|2338.99|2330.29|2337.73|2329.03|36
1643322930000|2022-01-27 22:35:30|2338.92|2330.22|2339.73|2331.03|2340|2331.3|2338.92|2330.22|38
1643322940000|2022-01-27 22:35:40|2339.7|2331|2340.02|2331.32|2340.02|2331.32|2339.63|2330.93|35
1643322950000|2022-01-27 22:35:50|2340.03|2331.33|2341.02|2332.32|2341.03|2332.33|2339.9|2331.2|34
1643322960000|2022-01-27 22:36:00|2340.99|2332.29|2341.96|2333.26|2341.96|2333.26|2340.99|2332.29|30
1643322970000|2022-01-27 22:36:10|2341.7|2333|2342.97|2334.27|2342.97|2334.27|2341.58|2332.88|25
1643322980000|2022-01-27 22:36:20|2343.01|2334.31|2344.77|2336.07|2344.79|2336.09|2342.79|2334.09|34
1643322990000|2022-01-27 22:36:30|2344.84|2336.14|2346.73|2338.03|2346.75|2338.05|2344.84|2336.14|33
1643323000000|2022-01-27 22:36:40|2346.74|2338.04|2348.8|2340.1|2348.87|2340.17|2346.69|2337.99|35
1643323010000|2022-01-27 22:36:50|2348.94|2340.24|2349.52|2340.82|2349.67|2340.97|2348.83|2340.13|27
1643323020000|2022-01-27 22:37:00|2350.25|2341.55|2351.13|2342.43|2351.13|2342.43|2350.25|2341.55|32
1643323030000|2022-01-27 22:37:10|2351.18|2342.48|2351.44|2342.74|2351.44|2342.74|2351.14|2342.44|21
1643323040000|2022-01-27 22:37:20|2351.43|2342.73|2351.49|2342.79|2351.55|2342.85|2351.36|2342.66|24
1643323050000|2022-01-27 22:37:30|2351.5|2342.8|2352.24|2343.54|2352.29|2343.59|2351.47|2342.77|30
1643323060000|2022-01-27 22:37:40|2352.37|2343.67|2354.03|2345.33|2354.08|2345.38|2352.37|2343.67|31
1643323070000|2022-01-27 22:37:50|2354.07|2345.37|2354.54|2345.84|2354.54|2345.84|2354.06|2345.36|35
1643323080000|2022-01-27 22:38:00|2354.53|2345.83|2354.65|2345.95|2354.66|2345.96|2354.44|2345.74|27
1643323090000|2022-01-27 22:38:10|2354.8|2346.1|2355.17|2346.47|2355.31|2346.61|2354.68|2345.98|32
1643323100000|2022-01-27 22:38:20|2355.23|2346.53|2355.55|2346.85|2355.56|2346.86|2355.11|2346.41|33
1643323110000|2022-01-27 22:38:30|2355.54|2346.84|2358.91|2350.21|2358.91|2350.21|2355.54|2346.84|29
1643323120000|2022-01-27 22:38:40|2358.92|2350.22|2364.28|2355.58|2364.28|2355.58|2358.92|2350.22|30
1643323130000|2022-01-27 22:38:50|2364.19|2355.49|2367.09|2358.39|2367.09|2358.39|2364.19|2355.49|19
1643323140000|2022-01-27 22:39:00|2367.04|2358.34|2368.94|2360.24|2368.94|2360.24|2367.04|2358.34|12
1643323150000|2022-01-27 22:39:10|2368.9|2360.2|2369.03|2360.33|2369.18|2360.48|2368.9|2360.2|21
1643323160000|2022-01-27 22:39:20|2369.01|2360.31|2368.76|2360.06|2370.19|2361.49|2368.76|2360.06|30
1643323170000|2022-01-27 22:39:30|2368.69|2359.99|2368.55|2359.85|2368.76|2360.06|2367.7|2359|38
1643323180000|2022-01-27 22:39:40|2368.59|2359.89|2369.09|2360.39|2369.09|2360.39|2368.38|2359.68|34
1643323190000|2022-01-27 22:39:50|2369.17|2360.47|2373.09|2364.39|2373.14|2364.44|2368.99|2360.29|38
1643323200000|2022-01-27 22:40:00|2373.08|2364.38|2376.43|2367.73|2376.45|2367.75|2372.61|2363.91|39
1643323210000|2022-01-27 22:40:10|2376.48|2367.78|2381|2372.3|2381.18|2372.48|2376.25|2367.55|40
1643323220000|2022-01-27 22:40:20|2381.08|2372.38|2381.37|2372.67|2381.78|2373.08|2381.05|2372.35|39
1643323230000|2022-01-27 22:40:30|2381.27|2372.57|2380.48|2371.78|2381.34|2372.64|2380.44|2371.74|38
1643323240000|2022-01-27 22:40:40|2380.28|2371.58|2376.49|2367.79|2380.28|2371.58|2376.49|2367.79|37
1643323250000|2022-01-27 22:40:50|2376.62|2367.92|2373|2364.3|2376.62|2367.92|2373|2364.3|37
1643323260000|2022-01-27 22:41:00|2373.32|2364.62|2371.63|2362.93|2373.35|2364.65|2371.63|2362.93|37
1643323270000|2022-01-27 22:41:10|2371.56|2362.86|2372.72|2364.02|2372.72|2364.02|2371.1|2362.4|33
1643323280000|2022-01-27 22:41:20|2372.6|2363.9|2374.85|2366.15|2374.85|2366.15|2372.34|2363.64|38
1643323290000|2022-01-27 22:41:30|2374.95|2366.25|2380.31|2371.61|2380.31|2371.61|2374.86|2366.16|40
1643323300000|2022-01-27 22:41:40|2380.55|2371.85|2381.99|2373.29|2382|2373.3|2380.55|2371.85|36
1643323310000|2022-01-27 22:41:50|2381.92|2373.22|2380.56|2371.86|2382.01|2373.31|2380.45|2371.75|36
1643323320000|2022-01-27 22:42:00|2380.48|2371.78|2379.17|2370.47|2380.48|2371.78|2379.01|2370.31|34
1643323330000|2022-01-27 22:42:10|2379.12|2370.42|2376.33|2367.63|2379.12|2370.42|2376.07|2367.37|38
1643323340000|2022-01-27 22:42:20|2376.26|2367.56|2376.07|2367.37|2376.38|2367.68|2376.04|2367.34|21
1643323350000|2022-01-27 22:42:30|2376.06|2367.36|2376.66|2367.96|2377.02|2368.32|2376.05|2367.35|29
1643323360000|2022-01-27 22:42:40|2376.75|2368.05|2381.95|2373.25|2381.95|2373.25|2376.75|2368.05|39
1643323370000|2022-01-27 22:42:50|2382.05|2373.35|2388.11|2379.41|2388.14|2379.44|2381.98|2373.28|39
1643323380000|2022-01-27 22:43:00|2388.07|2379.37|2388.38|2379.68|2389.14|2380.44|2388.07|2379.37|38
1643323390000|2022-01-27 22:43:10|2388.79|2380.09|2386.97|2378.27|2388.94|2380.24|2386.54|2377.84|40
1643323400000|2022-01-27 22:43:20|2387.45|2378.75|2386.69|2377.99|2387.52|2378.82|2386.01|2377.31|39
1643323410000|2022-01-27 22:43:30|2386.58|2377.88|2384.72|2376.02|2386.58|2377.88|2384.72|2376.02|38
1643323420000|2022-01-27 22:43:40|2384.65|2375.95|2382.69|2373.99|2384.65|2375.95|2382.62|2373.92|38
1643323430000|2022-01-27 22:43:50|2382.68|2373.98|2385.01|2376.31|2385.01|2376.31|2382.67|2373.97|36
1643323440000|2022-01-27 22:44:00|2384.96|2376.26|2384.71|2376.01|2385.3|2376.6|2384.71|2376.01|39
1643323450000|2022-01-27 22:44:10|2384.61|2375.91|2384.62|2375.92|2385.03|2376.33|2384.51|2375.81|38
1643323460000|2022-01-27 22:44:20|2384.6|2375.9|2383.14|2374.44|2384.7|2376|2383.11|2374.41|34
1643323470000|2022-01-27 22:44:30|2383.13|2374.43|2384.46|2375.76|2384.46|2375.76|2381.55|2372.85|38
1643323480000|2022-01-27 22:44:40|2384.52|2375.82|2384.68|2375.98|2384.96|2376.26|2384.39|2375.69|38
1643323490000|2022-01-27 22:44:50|2384.89|2376.19|2385.57|2376.87|2385.57|2376.87|2383.12|2374.42|40
1643323500000|2022-01-27 22:45:00|2385.56|2376.86|2388.43|2379.73|2388.53|2379.83|2385.53|2376.83|35
1643323510000|2022-01-27 22:45:10|2388.49|2379.79|2392.47|2383.77|2392.47|2383.77|2388.49|2379.79|33
1643323520000|2022-01-27 22:45:20|2392.53|2383.83|2394.76|2386.06|2395.46|2386.76|2391.9|2383.2|24
1643323530000|2022-01-27 22:45:30|2395.17|2386.47|2393.27|2384.57|2396.57|2387.87|2393.15|2384.45|33
1643323540000|2022-01-27 22:45:40|2393.28|2384.58|2392.13|2383.43|2393.46|2384.76|2390.95|2382.25|38
1643323550000|2022-01-27 22:45:50|2392.33|2383.63|2392.37|2383.67|2392.84|2384.14|2391.82|2383.12|37
1643323560000|2022-01-27 22:46:00|2392.25|2383.55|2393.65|2384.95|2393.86|2385.16|2392.21|2383.51|37
1643323570000|2022-01-27 22:46:10|2393.91|2385.21|2395.33|2386.63|2395.52|2386.82|2393.91|2385.21|35
1643323580000|2022-01-27 22:46:20|2395.24|2386.54|2396.2|2387.5|2396.54|2387.84|2395.24|2386.54|35
1643323590000|2022-01-27 22:46:30|2396.18|2387.48|2401.01|2392.31|2403.57|2394.87|2396.12|2387.42|38
1643323600000|2022-01-27 22:46:40|2400.63|2391.93|2402.32|2393.62|2402.87|2394.17|2400.32|2391.62|38
1643323610000|2022-01-27 22:46:50|2402.3|2393.6|2403.33|2394.63|2404.15|2395.45|2400.4|2391.7|38
1643323620000|2022-01-27 22:47:00|2403.2|2394.5|2401.74|2393.04|2404.32|2395.62|2401.74|2393.04|40
1643323630000|2022-01-27 22:47:10|2401.94|2393.24|2398.38|2389.68|2402.34|2393.64|2398.33|2389.63|39
1643323640000|2022-01-27 22:47:20|2398.24|2389.54|2397.68|2388.98|2398.74|2390.04|2396.86|2388.16|40
1643323650000|2022-01-27 22:47:30|2397.71|2389.01|2399.79|2391.09|2400.51|2391.81|2397.71|2389.01|38
1643323660000|2022-01-27 22:47:40|2399.8|2391.1|2402.04|2393.34|2402.96|2394.26|2399.8|2391.1|39
1643323670000|2022-01-27 22:47:50|2402.03|2393.33|2400.36|2391.66|2402.12|2393.42|2399.82|2391.12|40
1643323680000|2022-01-27 22:48:00|2400.15|2391.45|2400.79|2392.09|2400.85|2392.15|2399.53|2390.83|39
1643323690000|2022-01-27 22:48:10|2400.97|2392.27|2400.07|2391.37|2401.05|2392.35|2399.59|2390.89|38
1643323700000|2022-01-27 22:48:20|2400.11|2391.41|2400.12|2391.42|2400.21|2391.51|2399.49|2390.79|37
1643323710000|2022-01-27 22:48:30|2399.72|2391.02|2399.97|2391.27|2400.61|2391.91|2399.49|2390.79|39
1643323720000|2022-01-27 22:48:40|2399.99|2391.29|2399.99|2391.29|2400.01|2391.31|2399.56|2390.86|34
1643323730000|2022-01-27 22:48:50|2400.07|2391.37|2399.77|2391.07|2400.69|2391.99|2399.77|2391.07|34
1643323740000|2022-01-27 22:49:00|2399.9|2391.2|2399.94|2391.24|2400|2391.3|2399.52|2390.82|33
1643323750000|2022-01-27 22:49:10|2399.9|2391.2|2399.88|2391.18|2400.39|2391.69|2399.71|2391.01|32
1643323760000|2022-01-27 22:49:20|2399.93|2391.23|2399.58|2390.88|2400.38|2391.68|2399.32|2390.62|34
1643323770000|2022-01-27 22:49:30|2399.5|2390.8|2399.7|2391|2399.85|2391.15|2399.22|2390.52|39
1643323780000|2022-01-27 22:49:40|2399.69|2390.99|2401.47|2392.77|2401.49|2392.79|2399.69|2390.99|34
1643323790000|2022-01-27 22:49:50|2401.5|2392.8|2403.31|2394.61|2403.5|2394.8|2401.5|2392.8|34
1643323800000|2022-01-27 22:50:00|2403.4|2394.7|2403.4|2394.7|2404.8|2396.1|2403.12|2394.42|39
1643323810000|2022-01-27 22:50:10|2403.16|2394.46|2401.55|2392.85|2403.38|2394.68|2400.29|2391.59|40
1643323820000|2022-01-27 22:50:20|2401.3|2392.6|2401.83|2393.13|2401.83|2393.13|2400.99|2392.29|38
1643323830000|2022-01-27 22:50:30|2401.82|2393.12|2400.47|2391.77|2401.82|2393.12|2400.05|2391.35|36
1643323840000|2022-01-27 22:50:40|2400.65|2391.95|2399.97|2391.27|2400.65|2391.95|2399.8|2391.1|38
1643323850000|2022-01-27 22:50:50|2399.99|2391.29|2399.54|2390.84|2400.63|2391.93|2399.53|2390.83|37
1643323860000|2022-01-27 22:51:00|2400.26|2391.56|2399.61|2390.91|2400.26|2391.56|2399.24|2390.54|37
1643323870000|2022-01-27 22:51:10|2399.9|2391.2|2398.53|2389.83|2399.94|2391.24|2398.53|2389.83|38
1643323880000|2022-01-27 22:51:20|2398.73|2390.03|2394.38|2385.68|2398.87|2390.17|2394.38|2385.68|37
1643323890000|2022-01-27 22:51:30|2394.42|2385.72|2393.74|2385.04|2394.42|2385.72|2393.23|2384.53|40
1643323900000|2022-01-27 22:51:40|2393.68|2384.98|2394.76|2386.06|2395.09|2386.39|2393.14|2384.44|36
1643323910000|2022-01-27 22:51:50|2394.66|2385.96|2394.29|2385.59|2394.88|2386.18|2394.06|2385.36|35
1643323920000|2022-01-27 22:52:00|2394.12|2385.42|2394.03|2385.33|2394.19|2385.49|2393.28|2384.58|38
1643323930000|2022-01-27 22:52:10|2394.05|2385.35|2393.83|2385.13|2394.55|2385.85|2393.63|2384.93|37
1643323940000|2022-01-27 22:52:20|2393.86|2385.16|2393.93|2385.23|2394.09|2385.39|2393.48|2384.78|32
1643323950000|2022-01-27 22:52:30|2393.91|2385.21|2394.28|2385.58|2394.42|2385.72|2393.91|2385.21|32
1643323960000|2022-01-27 22:52:40|2394.25|2385.55|2394.81|2386.11|2395.19|2386.49|2394.11|2385.41|28
1643323970000|2022-01-27 22:52:50|2394.86|2386.16|2395.11|2386.41|2395.16|2386.46|2394.6|2385.9|34
1643323980000|2022-01-27 22:53:00|2395.09|2386.39|2393.93|2385.23|2395.09|2386.39|2393.6|2384.9|37
1643323990000|2022-01-27 22:53:10|2393.89|2385.19|2394.26|2385.56|2394.26|2385.56|2393.63|2384.93|34
1643324000000|2022-01-27 22:53:20|2394.46|2385.76|2400.1|2391.4|2400.1|2391.4|2394.46|2385.76|39
1643324010000|2022-01-27 22:53:30|2399.98|2391.28|2401.67|2392.97|2402.27|2393.57|2399.42|2390.72|39
1643324020000|2022-01-27 22:53:40|2401.69|2392.99|2398.69|2389.99|2402.17|2393.47|2398.68|2389.98|33
1643324030000|2022-01-27 22:53:50|2399|2390.3|2398.93|2390.23|2399.66|2390.96|2398.64|2389.94|40
1643324040000|2022-01-27 22:54:00|2398.94|2390.24|2397.09|2388.39|2398.94|2390.24|2397.07|2388.37|37
1643324050000|2022-01-27 22:54:10|2397.04|2388.34|2396.47|2387.77|2397.04|2388.34|2395.34|2386.64|34
1643324060000|2022-01-27 22:54:20|2396.44|2387.74|2396.42|2387.72|2397.17|2388.47|2396.04|2387.34|39
1643324070000|2022-01-27 22:54:30|2396.37|2387.67|2396.51|2387.81|2397.84|2389.14|2396.27|2387.57|37
1643324080000|2022-01-27 22:54:40|2396.52|2387.82|2397.5|2388.8|2397.5|2388.8|2396.52|2387.82|37
1643324090000|2022-01-27 22:54:50|2397.28|2388.58|2398.85|2390.15|2399.18|2390.48|2397.26|2388.56|35
1643324100000|2022-01-27 22:55:00|2398.91|2390.21|2399.21|2390.51|2399.3|2390.6|2398.3|2389.6|35
1643324110000|2022-01-27 22:55:10|2399.09|2390.39|2400.95|2392.25|2400.95|2392.25|2398.94|2390.24|38
1643324120000|2022-01-27 22:55:20|2401.01|2392.31|2399.43|2390.73|2401.01|2392.31|2399.2|2390.5|36
1643324130000|2022-01-27 22:55:30|2399.19|2390.49|2398.43|2389.73|2399.72|2391.02|2398.18|2389.48|36
1643324140000|2022-01-27 22:55:40|2398.29|2389.59|2398.21|2389.51|2398.53|2389.83|2397.87|2389.17|36
1643324150000|2022-01-27 22:55:50|2398.13|2389.43|2396.58|2387.88|2398.13|2389.43|2396.58|2387.88|34
1643324160000|2022-01-27 22:56:00|2396.77|2388.07|2395.26|2386.56|2396.77|2388.07|2394.94|2386.24|37
1643324170000|2022-01-27 22:56:10|2395.39|2386.69|2394.75|2386.05|2395.39|2386.69|2394.41|2385.71|29
1643324180000|2022-01-27 22:56:20|2394.8|2386.1|2394.8|2386.1|2395.02|2386.32|2394.03|2385.33|30
1643324190000|2022-01-27 22:56:30|2394.72|2386.02|2394.19|2385.49|2394.8|2386.1|2393.49|2384.79|32
1643324200000|2022-01-27 22:56:40|2393.38|2384.68|2393.77|2385.07|2394.84|2386.14|2393.16|2384.46|30
1643324210000|2022-01-27 22:56:50|2393.69|2384.99|2392.75|2384.05|2394.16|2385.46|2391.9|2383.2|34
1643324220000|2022-01-27 22:57:00|2392.8|2384.1|2392.5|2383.8|2392.82|2384.12|2392.36|2383.66|27
1643324230000|2022-01-27 22:57:10|2392.35|2383.65|2389.34|2380.64|2392.36|2383.66|2389.27|2380.57|32
1643324240000|2022-01-27 22:57:20|2389.16|2380.46|2389.23|2380.53|2389.88|2381.18|2389.16|2380.46|28
1643324250000|2022-01-27 22:57:30|2389.19|2380.49|2388.55|2379.85|2389.42|2380.72|2388.54|2379.84|26
1643324260000|2022-01-27 22:57:40|2388.42|2379.72|2389.91|2381.21|2389.91|2381.21|2388.13|2379.43|36
1643324270000|2022-01-27 22:57:50|2389.66|2380.96|2389.29|2380.59|2390.75|2382.05|2389.24|2380.54|38
1643324280000|2022-01-27 22:58:00|2389.2|2380.5|2390.02|2381.32|2390.15|2381.45|2389.1|2380.4|34
1643324290000|2022-01-27 22:58:10|2389.9|2381.2|2391.74|2383.04|2392.23|2383.53|2389|2380.3|36
1643324300000|2022-01-27 22:58:20|2391.75|2383.05|2390.75|2382.05|2394|2385.3|2390.6|2381.9|35
1643324310000|2022-01-27 22:58:30|2390.33|2381.63|2390|2381.3|2390.37|2381.67|2389.37|2380.67|31
1643324320000|2022-01-27 22:58:40|2390.05|2381.35|2389.34|2380.64|2390.16|2381.46|2389.32|2380.62|34
1643324330000|2022-01-27 22:58:50|2389.33|2380.63|2389.9|2381.2|2390.22|2381.52|2389.33|2380.63|30
1643324340000|2022-01-27 22:59:00|2389.87|2381.17|2388.99|2380.29|2389.97|2381.27|2388.96|2380.26|32
1643324350000|2022-01-27 22:59:10|2388.94|2380.24|2388.67|2379.97|2389.26|2380.56|2388.66|2379.96|26
1643324360000|2022-01-27 22:59:20|2388.87|2380.17|2387.45|2378.75|2388.99|2380.29|2386.74|2378.04|23
1643324370000|2022-01-27 22:59:30|2387.47|2378.77|2388.56|2379.86|2388.56|2379.86|2386.59|2377.89|34
1643324380000|2022-01-27 22:59:40|2388.79|2380.09|2387.35|2378.65|2388.79|2380.09|2387.24|2378.54|39
1643324390000|2022-01-27 22:59:50|2387.47|2378.77|2387.02|2378.32|2387.72|2379.02|2386.85|2378.15|36
1643324400000|2022-01-27 23:00:00|2387.16|2378.46|2387.64|2378.94|2388.06|2379.36|2386.51|2377.81|38
1643324410000|2022-01-27 23:00:10|2387.82|2379.12|2391.07|2382.37|2391.3|2382.6|2387.82|2379.12|39
1643324420000|2022-01-27 23:00:20|2390.98|2382.28|2395.32|2386.62|2395.32|2386.62|2390.98|2382.28|40
1643324430000|2022-01-27 23:00:30|2395.38|2386.68|2393.86|2385.16|2395.6|2386.9|2392.55|2383.85|38
1643324440000|2022-01-27 23:00:40|2393.71|2385.01|2393.85|2385.15|2394.17|2385.47|2392.44|2383.74|38
1643324450000|2022-01-27 23:00:50|2393.71|2385.01|2395.22|2386.52|2395.22|2386.52|2393|2384.3|37
1643324460000|2022-01-27 23:01:00|2395.15|2386.45|2392.95|2384.25|2395.15|2386.45|2392.49|2383.79|35
1643324470000|2022-01-27 23:01:10|2393.05|2384.35|2391.95|2383.25|2393.05|2384.35|2391.95|2383.25|35
1643324480000|2022-01-27 23:01:20|2391.94|2383.24|2392.64|2383.94|2392.73|2384.03|2389.59|2380.89|37
1643324490000|2022-01-27 23:01:30|2392.67|2383.97|2390.76|2382.06|2392.67|2383.97|2390.76|2382.06|35
1643324500000|2022-01-27 23:01:40|2390.88|2382.18|2389.92|2381.22|2391.05|2382.35|2389.34|2380.64|36
1643324510000|2022-01-27 23:01:50|2390.27|2381.57|2391.87|2383.17|2392.02|2383.32|2390.27|2381.57|34
1643324520000|2022-01-27 23:02:00|2392|2383.3|2392.76|2384.06|2394.39|2385.69|2392|2383.3|32
1643324530000|2022-01-27 23:02:10|2392.48|2383.78|2394.37|2385.67|2394.42|2385.72|2392.21|2383.51|36
1643324540000|2022-01-27 23:02:20|2394.3|2385.6|2394.08|2385.38|2394.48|2385.78|2393.41|2384.71|35
1643324550000|2022-01-27 23:02:30|2394.06|2385.36|2393.61|2384.91|2394.63|2385.93|2393.61|2384.91|35
1643324560000|2022-01-27 23:02:40|2393.55|2384.85|2394.78|2386.08|2394.78|2386.08|2393.49|2384.79|32
1643324570000|2022-01-27 23:02:50|2394.72|2386.02|2395.23|2386.53|2395.23|2386.53|2394.21|2385.51|37
1643324580000|2022-01-27 23:03:00|2395.18|2386.48|2399.48|2390.78|2399.48|2390.78|2395.16|2386.46|35
1643324590000|2022-01-27 23:03:10|2399.55|2390.85|2401.47|2392.77|2401.47|2392.77|2399.35|2390.65|37
1643324600000|2022-01-27 23:03:20|2401.68|2392.98|2401.6|2392.9|2401.68|2392.98|2400.46|2391.76|40
1643324610000|2022-01-27 23:03:30|2401.55|2392.85|2398.73|2390.03|2401.8|2393.1|2398.73|2390.03|37
1643324620000|2022-01-27 23:03:40|2398.71|2390.01|2400.84|2392.14|2400.86|2392.16|2398.16|2389.46|38
1643324630000|2022-01-27 23:03:50|2400.85|2392.15|2400.42|2391.72|2400.85|2392.15|2399.53|2390.83|35
1643324640000|2022-01-27 23:04:00|2400.38|2391.68|2399.55|2390.85|2400.67|2391.97|2399.31|2390.61|36
1643324650000|2022-01-27 23:04:10|2399.5|2390.8|2399.61|2390.91|2399.61|2390.91|2399.26|2390.56|35
1643324660000|2022-01-27 23:04:20|2399.56|2390.86|2400.08|2391.38|2400.41|2391.71|2399.56|2390.86|35
1643324670000|2022-01-27 23:04:30|2400.14|2391.44|2400.33|2391.63|2400.58|2391.88|2399.75|2391.05|33
1643324680000|2022-01-27 23:04:40|2400.43|2391.73|2399.08|2390.38|2400.65|2391.95|2399.08|2390.38|33
1643324690000|2022-01-27 23:04:50|2399.24|2390.54|2397.05|2388.35|2399.52|2390.82|2397.05|2388.35|33
1643324700000|2022-01-27 23:05:00|2397.08|2388.38|2396.28|2387.58|2397.09|2388.39|2396.03|2387.33|37
1643324710000|2022-01-27 23:05:10|2396.31|2387.61|2396.74|2388.04|2397.18|2388.48|2396.31|2387.61|33
1643324720000|2022-01-27 23:05:20|2396.75|2388.05|2398.99|2390.29|2399.05|2390.35|2396.75|2388.05|34
1643324730000|2022-01-27 23:05:30|2398.98|2390.28|2402.04|2393.34|2402.04|2393.34|2398.95|2390.25|34
1643324740000|2022-01-27 23:05:40|2402.08|2393.38|2400.05|2391.35|2402.08|2393.38|2399.29|2390.59|36
1643324750000|2022-01-27 23:05:50|2400|2391.3|2401.1|2392.4|2401.11|2392.41|2399.91|2391.21|33
1643324760000|2022-01-27 23:06:00|2401.16|2392.46|2400.23|2391.53|2401.33|2392.63|2399.73|2391.03|34
1643324770000|2022-01-27 23:06:10|2400.13|2391.43|2400.25|2391.55|2400.31|2391.61|2399.83|2391.13|30
1643324780000|2022-01-27 23:06:20|2400.21|2391.51|2401.92|2393.22|2404.32|2395.62|2399.66|2390.96|34
1643324790000|2022-01-27 23:06:30|2401.7|2393|2401.82|2393.12|2402.87|2394.17|2400.94|2392.24|39
1643324800000|2022-01-27 23:06:40|2401.87|2393.17|2403.93|2395.23|2403.93|2395.23|2401.87|2393.17|39
1643324810000|2022-01-27 23:06:50|2404.05|2395.35|2403.49|2394.79|2404.05|2395.35|2402.78|2394.08|38
1643324820000|2022-01-27 23:07:00|2403.48|2394.78|2408.75|2400.05|2409.53|2400.83|2403.48|2394.78|39
1643324830000|2022-01-27 23:07:10|2408.86|2400.16|2408.96|2400.26|2410.07|2401.37|2407.97|2399.27|40
1643324840000|2022-01-27 23:07:20|2409.09|2400.39|2409.55|2400.85|2409.83|2401.13|2408.18|2399.48|38
1643324850000|2022-01-27 23:07:30|2409.95|2401.25|2411.09|2402.39|2411.1|2402.4|2409.54|2400.84|40
1643324860000|2022-01-27 23:07:40|2411.19|2402.49|2412.72|2404.02|2412.9|2404.2|2410.81|2402.11|38
1643324870000|2022-01-27 23:07:50|2412.68|2403.98|2413.52|2404.82|2414.09|2405.39|2412.36|2403.66|40
1643324880000|2022-01-27 23:08:00|2413.48|2404.78|2413.72|2405.02|2413.97|2405.27|2412.65|2403.95|37
1643324890000|2022-01-27 23:08:10|2413.58|2404.88|2413.05|2404.35|2413.58|2404.88|2412.9|2404.2|38
1643324900000|2022-01-27 23:08:20|2413.08|2404.38|2412.75|2404.05|2413.44|2404.74|2412.18|2403.48|36
1643324910000|2022-01-27 23:08:30|2412.76|2404.06|2415.35|2406.65|2415.35|2406.65|2412.22|2403.52|35
1643324920000|2022-01-27 23:08:40|2415.26|2406.56|2416.63|2407.93|2417.04|2408.34|2414.36|2405.66|34
1643324930000|2022-01-27 23:08:50|2416.22|2407.52|2415.52|2406.82|2416.8|2408.1|2415.52|2406.82|38
1643324940000|2022-01-27 23:09:00|2415.51|2406.81|2416.69|2407.99|2416.99|2408.29|2415.33|2406.63|36
1643324950000|2022-01-27 23:09:10|2416.68|2407.98|2415.68|2406.98|2416.68|2407.98|2415.62|2406.92|36
1643324960000|2022-01-27 23:09:20|2415.62|2406.92|2416.6|2407.9|2416.7|2408|2415.54|2406.84|36
1643324970000|2022-01-27 23:09:30|2416.56|2407.86|2416.92|2408.22|2417.76|2409.06|2416.35|2407.65|36
1643324980000|2022-01-27 23:09:40|2416.93|2408.23|2419.84|2411.14|2419.84|2411.14|2416.37|2407.67|39
1643324990000|2022-01-27 23:09:50|2419.81|2411.11|2416.07|2407.37|2419.81|2411.11|2415.96|2407.26|39
1643325000000|2022-01-27 23:10:00|2416.15|2407.45|2415.91|2407.21|2416.9|2408.2|2415.91|2407.21|37
1643325010000|2022-01-27 23:10:10|2415.88|2407.18|2415.86|2407.16|2416.31|2407.61|2414.82|2406.12|37
1643325020000|2022-01-27 23:10:20|2415.71|2407.01|2416.06|2407.36|2416.56|2407.86|2415.63|2406.93|32
1643325030000|2022-01-27 23:10:30|2416.05|2407.35|2416.42|2407.72|2416.48|2407.78|2415.36|2406.66|39
1643325040000|2022-01-27 23:10:40|2416.41|2407.71|2415.99|2407.29|2416.41|2407.71|2415.99|2407.29|33
1643325050000|2022-01-27 23:10:50|2416.03|2407.33|2415.69|2406.99|2416.2|2407.5|2415.46|2406.76|39
1643325060000|2022-01-27 23:11:00|2415.76|2407.06|2412.69|2403.99|2415.76|2407.06|2412.69|2403.99|35
1643325070000|2022-01-27 23:11:10|2412.7|2404|2412.32|2403.62|2412.7|2404|2411.29|2402.59|35
1643325080000|2022-01-27 23:11:20|2412.31|2403.61|2411.67|2402.97|2412.43|2403.73|2411.03|2402.33|37
1643325090000|2022-01-27 23:11:30|2411.58|2402.88|2411.9|2403.2|2412.09|2403.39|2411.26|2402.56|36
1643325100000|2022-01-27 23:11:40|2412.16|2403.46|2411.45|2402.75|2412.19|2403.49|2411.41|2402.71|38
1643325110000|2022-01-27 23:11:50|2411.4|2402.7|2411.78|2403.08|2412.17|2403.47|2411.07|2402.37|38
1643325120000|2022-01-27 23:12:00|2411.74|2403.04|2411.66|2402.96|2411.76|2403.06|2411.51|2402.81|32
1643325130000|2022-01-27 23:12:10|2411.68|2402.98|2411.22|2402.52|2412.15|2403.45|2411.22|2402.52|37
1643325140000|2022-01-27 23:12:20|2411.23|2402.53|2407.57|2398.87|2411.43|2402.73|2407.57|2398.87|37
1643325150000|2022-01-27 23:12:30|2407.71|2399.01|2410.15|2401.45|2410.44|2401.74|2407.71|2399.01|39
1643325160000|2022-01-27 23:12:40|2410.07|2401.37|2410.63|2401.93|2410.99|2402.29|2410.02|2401.32|32
1643325170000|2022-01-27 23:12:50|2410.98|2402.28|2411.27|2402.57|2411.73|2403.03|2410.69|2401.99|31
1643325180000|2022-01-27 23:13:00|2412.36|2403.66|2412.14|2403.44|2412.58|2403.88|2412.12|2403.42|31
1643325190000|2022-01-27 23:13:10|2412.22|2403.52|2413.88|2405.18|2413.9|2405.2|2411.79|2403.09|32
1643325200000|2022-01-27 23:13:20|2413.89|2405.19|2416.31|2407.61|2416.31|2407.61|2413.86|2405.16|39
1643325210000|2022-01-27 23:13:30|2416.3|2407.6|2424.09|2415.39|2424.53|2415.83|2415.52|2406.82|40
1643325220000|2022-01-27 23:13:40|2424.1|2415.4|2422.11|2413.41|2424.32|2415.62|2421.7|2413|37
1643325230000|2022-01-27 23:13:50|2422.31|2413.61|2421.5|2412.8|2422.36|2413.66|2421.04|2412.34|37
1643325240000|2022-01-27 23:14:00|2421.49|2412.79|2422.26|2413.56|2422.26|2413.56|2420.02|2411.32|39
1643325250000|2022-01-27 23:14:10|2422.44|2413.74|2421.41|2412.71|2422.64|2413.94|2420.55|2411.85|39
1643325260000|2022-01-27 23:14:20|2421.3|2412.6|2420.89|2412.19|2421.3|2412.6|2419.75|2411.05|40
1643325270000|2022-01-27 23:14:30|2421.18|2412.48|2420.38|2411.68|2421.33|2412.63|2419.87|2411.17|35
1643325280000|2022-01-27 23:14:40|2420.4|2411.7|2421.64|2412.94|2422.15|2413.45|2420.13|2411.43|38
1643325290000|2022-01-27 23:14:50|2421.9|2413.2|2422.13|2413.43|2422.27|2413.57|2421.48|2412.78|39
1643325300000|2022-01-27 23:15:00|2421.91|2413.21|2420.85|2412.15|2422.38|2413.68|2420.51|2411.81|38
1643325310000|2022-01-27 23:15:10|2420.82|2412.12|2420.16|2411.46|2420.82|2412.12|2419.33|2410.63|28
1643325320000|2022-01-27 23:15:20|2420.39|2411.69|2420.22|2411.52|2421.06|2412.36|2419.86|2411.16|34
1643325330000|2022-01-27 23:15:30|2420.21|2411.51|2418.45|2409.75|2420.88|2412.18|2418.39|2409.69|37
1643325340000|2022-01-27 23:15:40|2418.43|2409.73|2416.13|2407.43|2419.41|2410.71|2415.76|2407.06|37
1643325350000|2022-01-27 23:15:50|2416.08|2407.38|2415.27|2406.57|2416.15|2407.45|2415.27|2406.57|32
1643325360000|2022-01-27 23:16:00|2415.3|2406.6|2415.1|2406.4|2416.17|2407.47|2415.1|2406.4|34
1643325370000|2022-01-27 23:16:10|2415.08|2406.38|2415.55|2406.85|2415.68|2406.98|2414.52|2405.82|39
1643325380000|2022-01-27 23:16:20|2415.18|2406.48|2415.36|2406.66|2415.74|2407.04|2414.54|2405.84|38
1643325390000|2022-01-27 23:16:30|2415.08|2406.38|2413.87|2405.17|2415.08|2406.38|2413.81|2405.11|36
1643325400000|2022-01-27 23:16:40|2413.86|2405.16|2412.57|2403.87|2414.06|2405.36|2412.37|2403.67|36
1643325410000|2022-01-27 23:16:50|2413.19|2404.49|2413.1|2404.4|2413.47|2404.77|2412.66|2403.96|33
1643325420000|2022-01-27 23:17:00|2413.29|2404.59|2412.37|2403.67|2413.47|2404.77|2412.27|2403.57|32
1643325430000|2022-01-27 23:17:10|2412.26|2403.56|2412.45|2403.75|2413.5|2404.8|2412.2|2403.5|38
1643325440000|2022-01-27 23:17:20|2412.44|2403.74|2412.94|2404.24|2413.5|2404.8|2412.44|2403.74|35
1643325450000|2022-01-27 23:17:30|2412.96|2404.26|2412.68|2403.98|2413.26|2404.56|2412.38|2403.68|30
1643325460000|2022-01-27 23:17:40|2412.7|2404|2412.48|2403.78|2413.11|2404.41|2412.33|2403.63|29
1643325470000|2022-01-27 23:17:50|2412.45|2403.75|2412.39|2403.69|2412.62|2403.92|2412.21|2403.51|26
1643325480000|2022-01-27 23:18:00|2412.43|2403.73|2413.16|2404.46|2413.34|2404.64|2412.28|2403.58|33
1643325490000|2022-01-27 23:18:10|2413.13|2404.43|2412.23|2403.53|2413.47|2404.77|2411.84|2403.14|37
1643325500000|2022-01-27 23:18:20|2412.24|2403.54|2410.32|2401.62|2412.25|2403.55|2410.27|2401.57|36
1643325510000|2022-01-27 23:18:30|2410.05|2401.35|2409.53|2400.83|2410.17|2401.47|2409.11|2400.41|38
1643325520000|2022-01-27 23:18:40|2409.48|2400.78|2409.94|2401.24|2410.51|2401.81|2409.34|2400.64|40
1643325530000|2022-01-27 23:18:50|2409.87|2401.17|2408.09|2399.39|2409.94|2401.24|2407.8|2399.1|38
1643325540000|2022-01-27 23:19:00|2408.05|2399.35|2404.87|2396.17|2408.05|2399.35|2404.87|2396.17|37
1643325550000|2022-01-27 23:19:10|2404.83|2396.13|2407.32|2398.62|2407.38|2398.68|2404.75|2396.05|40
1643325560000|2022-01-27 23:19:20|2407.25|2398.55|2408.9|2400.2|2408.9|2400.2|2407.03|2398.33|36
1643325570000|2022-01-27 23:19:30|2408.94|2400.24|2408.41|2399.71|2409.43|2400.73|2408.39|2399.69|36
1643325580000|2022-01-27 23:19:40|2408.42|2399.72|2409.13|2400.43|2409.13|2400.43|2408|2399.3|33
1643325590000|2022-01-27 23:19:50|2409.03|2400.33|2409.81|2401.11|2410.36|2401.66|2408.65|2399.95|38
1643325600000|2022-01-27 23:20:00|2409.78|2401.08|2409.83|2401.13|2410|2401.3|2409.37|2400.67|37
1643325610000|2022-01-27 23:20:10|2409.84|2401.14|2407.82|2399.12|2409.84|2401.14|2407.74|2399.04|37
1643325620000|2022-01-27 23:20:20|2407.73|2399.03|2407.73|2399.03|2408.05|2399.35|2407.47|2398.77|34
1643325630000|2022-01-27 23:20:30|2407.83|2399.13|2410.12|2401.42|2410.19|2401.49|2407.83|2399.13|34
1643325640000|2022-01-27 23:20:40|2410.11|2401.41|2409.7|2401|2410.63|2401.93|2409.23|2400.53|36
1643325650000|2022-01-27 23:20:50|2409.8|2401.1|2408.68|2399.98|2410.16|2401.46|2408.66|2399.96|32
1643325660000|2022-01-27 23:21:00|2408.66|2399.96|2408.45|2399.75|2408.96|2400.26|2408.14|2399.44|29
1643325670000|2022-01-27 23:21:10|2408.49|2399.79|2408.36|2399.66|2408.49|2399.79|2408.05|2399.35|31
1643325680000|2022-01-27 23:21:20|2408.17|2399.47|2407.91|2399.21|2408.39|2399.69|2407.91|2399.21|26
1643325690000|2022-01-27 23:21:30|2407.87|2399.17|2408.86|2400.16|2408.86|2400.16|2407.71|2399.01|29
1643325700000|2022-01-27 23:21:40|2408.89|2400.19|2408.36|2399.66|2409.11|2400.41|2408|2399.3|35
1643325710000|2022-01-27 23:21:50|2408.24|2399.54|2408.06|2399.36|2408.4|2399.7|2407.92|2399.22|33
1643325720000|2022-01-27 23:22:00|2408.17|2399.47|2407.69|2398.99|2408.27|2399.57|2407.25|2398.55|32
1643325730000|2022-01-27 23:22:10|2407.98|2399.28|2407.93|2399.23|2408.51|2399.81|2407.21|2398.51|32
1643325740000|2022-01-27 23:22:20|2408.19|2399.49|2406.64|2397.94|2408.2|2399.5|2406.64|2397.94|32
1643325750000|2022-01-27 23:22:30|2406.62|2397.92|2407.14|2398.44|2407.14|2398.44|2405.81|2397.11|33
1643325760000|2022-01-27 23:22:40|2406.42|2397.72|2408.7|2400|2408.7|2400|2405.72|2397.02|33
1643325770000|2022-01-27 23:22:50|2409.4|2400.7|2408.71|2400.01|2409.4|2400.7|2407.84|2399.14|33
1643325780000|2022-01-27 23:23:00|2408.68|2399.98|2406.47|2397.77|2408.68|2399.98|2406.3|2397.6|35
1643325790000|2022-01-27 23:23:10|2406.46|2397.76|2406.01|2397.31|2407.12|2398.42|2405.92|2397.22|30
1643325800000|2022-01-27 23:23:20|2406.05|2397.35|2407.07|2398.37|2407.34|2398.64|2405.87|2397.17|31
1643325810000|2022-01-27 23:23:30|2406.98|2398.28|2405.44|2396.74|2406.98|2398.28|2405.43|2396.73|35
1643325820000|2022-01-27 23:23:40|2405.66|2396.96|2404.36|2395.66|2405.95|2397.25|2403.91|2395.21|28
1643325830000|2022-01-27 23:23:50|2404.5|2395.8|2403.7|2395|2404.5|2395.8|2403.45|2394.75|30
1643325840000|2022-01-27 23:24:00|2403.58|2394.88|2405.92|2397.22|2406.45|2397.75|2403.2|2394.5|33
1643325850000|2022-01-27 23:24:10|2405.94|2397.24|2404.78|2396.08|2406.29|2397.59|2403.9|2395.2|39
1643325860000|2022-01-27 23:24:20|2404.82|2396.12|2405.97|2397.27|2405.97|2397.27|2404.59|2395.89|37
1643325870000|2022-01-27 23:24:30|2406.16|2397.46|2406.82|2398.12|2406.82|2398.12|2406|2397.3|29
1643325880000|2022-01-27 23:24:40|2407.23|2398.53|2407.04|2398.34|2407.98|2399.28|2406.23|2397.53|29
1643325890000|2022-01-27 23:24:50|2407.05|2398.35|2407.32|2398.62|2407.38|2398.68|2406.88|2398.18|35
1643325900000|2022-01-27 23:25:00|2407.37|2398.67|2406.26|2397.56|2407.39|2398.69|2406.16|2397.46|38
1643325910000|2022-01-27 23:25:10|2406.25|2397.55|2406.58|2397.88|2406.81|2398.11|2406.22|2397.52|37
1643325920000|2022-01-27 23:25:20|2406.62|2397.92|2408|2399.3|2408|2399.3|2406.24|2397.54|34
1643325930000|2022-01-27 23:25:30|2408.11|2399.41|2410.39|2401.69|2410.43|2401.73|2407.7|2399|36
1643325940000|2022-01-27 23:25:40|2410.22|2401.52|2412.53|2403.83|2413.2|2404.5|2409.31|2400.61|39
1643325950000|2022-01-27 23:25:50|2413.04|2404.34|2412.88|2404.18|2413.08|2404.38|2412.1|2403.4|36
1643325960000|2022-01-27 23:26:00|2412.9|2404.2|2412.06|2403.36|2413.6|2404.9|2411.37|2402.67|38
1643325970000|2022-01-27 23:26:10|2412.02|2403.32|2411.26|2402.56|2412.18|2403.48|2410.22|2401.52|40
1643325980000|2022-01-27 23:26:20|2411.2|2402.5|2409.83|2401.13|2411.63|2402.93|2409.28|2400.58|37
1643325990000|2022-01-27 23:26:30|2409.95|2401.25|2410.68|2401.98|2411.09|2402.39|2409.87|2401.17|35
1643326000000|2022-01-27 23:26:40|2410.71|2402.01|2410.97|2402.27|2411.06|2402.36|2410.23|2401.53|31
1643326010000|2022-01-27 23:26:50|2411.13|2402.43|2411.24|2402.54|2411.69|2402.99|2410.94|2402.24|37
1643326020000|2022-01-27 23:27:00|2411.25|2402.55|2411.79|2403.09|2412|2403.3|2411.03|2402.33|34
1643326030000|2022-01-27 23:27:10|2411.5|2402.8|2411.45|2402.75|2411.88|2403.18|2411.25|2402.55|36
1643326040000|2022-01-27 23:27:20|2411.58|2402.88|2410.26|2401.56|2411.82|2403.12|2409.83|2401.13|37
1643326050000|2022-01-27 23:27:30|2410.42|2401.72|2409.71|2401.01|2410.42|2401.72|2409.71|2401.01|34
1643326060000|2022-01-27 23:27:40|2409.7|2401|2409.61|2400.91|2409.81|2401.11|2409.43|2400.73|32
1643326070000|2022-01-27 23:27:50|2409.63|2400.93|2411.19|2402.49|2411.35|2402.65|2409.02|2400.32|29
1643326080000|2022-01-27 23:28:00|2411.07|2402.37|2409.36|2400.66|2411.48|2402.78|2409.36|2400.66|37
1643326090000|2022-01-27 23:28:10|2409.33|2400.63|2408.78|2400.08|2409.41|2400.71|2408.52|2399.82|35
1643326100000|2022-01-27 23:28:20|2408.79|2400.09|2409.18|2400.48|2410.13|2401.43|2408.77|2400.07|37
1643326110000|2022-01-27 23:28:30|2409.08|2400.38|2409.73|2401.03|2409.9|2401.2|2408.92|2400.22|36
1643326120000|2022-01-27 23:28:40|2409.3|2400.6|2409.22|2400.52|2409.6|2400.9|2408.94|2400.24|31
1643326130000|2022-01-27 23:28:50|2408.88|2400.18|2409.08|2400.38|2409.52|2400.82|2408.75|2400.05|37
1643326140000|2022-01-27 23:29:00|2409.12|2400.42|2410.1|2401.4|2410.48|2401.78|2408.95|2400.25|36
1643326150000|2022-01-27 23:29:10|2410.37|2401.67|2410.06|2401.36|2411.28|2402.58|2410.06|2401.36|34
1643326160000|2022-01-27 23:29:20|2409.96|2401.26|2406.47|2397.77|2409.96|2401.26|2406.39|2397.69|35
1643326170000|2022-01-27 23:29:30|2406.55|2397.85|2405.06|2396.36|2406.88|2398.18|2405.06|2396.36|39
1643326180000|2022-01-27 23:29:40|2404.66|2395.96|2403.08|2394.38|2404.85|2396.15|2402.32|2393.62|40
1643326190000|2022-01-27 23:29:50|2403.16|2394.46|2403.08|2394.38|2403.48|2394.78|2402|2393.3|36
1643326200000|2022-01-27 23:30:00|2403.73|2395.03|2401.96|2393.26|2403.85|2395.15|2401.44|2392.74|39
1643326210000|2022-01-27 23:30:10|2400.96|2392.26|2399.94|2391.24|2401.78|2393.08|2399.7|2391|36
1643326220000|2022-01-27 23:30:20|2399.93|2391.23|2401.6|2392.9|2401.6|2392.9|2399.51|2390.81|34
1643326230000|2022-01-27 23:30:30|2401.71|2393.01|2402.81|2394.11|2402.81|2394.11|2401.46|2392.76|35
1643326240000|2022-01-27 23:30:40|2402.99|2394.29|2402.53|2393.83|2403.6|2394.9|2402.25|2393.55|37
1643326250000|2022-01-27 23:30:50|2402.55|2393.85|2402.56|2393.86|2403.53|2394.83|2402.42|2393.72|31
1643326260000|2022-01-27 23:31:00|2402.7|2394|2402.66|2393.96|2402.74|2394.04|2401.71|2393.01|37
1643326270000|2022-01-27 23:31:10|2402.37|2393.67|2402.86|2394.16|2402.93|2394.23|2402.27|2393.57|35
1643326280000|2022-01-27 23:31:20|2402.59|2393.89|2404.44|2395.74|2405.27|2396.57|2402.59|2393.89|37
1643326290000|2022-01-27 23:31:30|2404.32|2395.62|2407.13|2398.43|2407.13|2398.43|2404.32|2395.62|37
1643326300000|2022-01-27 23:31:40|2407.24|2398.54|2405.47|2396.77|2407.48|2398.78|2405.47|2396.77|36
1643326310000|2022-01-27 23:31:50|2405.86|2397.16|2405.73|2397.03|2406.76|2398.06|2405.73|2397.03|39
1643326320000|2022-01-27 23:32:00|2405.98|2397.28|2407.55|2398.85|2407.8|2399.1|2405.75|2397.05|39
1643326330000|2022-01-27 23:32:10|2407.75|2399.05|2408.71|2400.01|2408.71|2400.01|2407.06|2398.36|37
1643326340000|2022-01-27 23:32:20|2408.67|2399.97|2409.45|2400.75|2409.49|2400.79|2408.35|2399.65|32
1643326350000|2022-01-27 23:32:30|2409.74|2401.04|2408.64|2399.94|2409.83|2401.13|2408.3|2399.6|35
1643326360000|2022-01-27 23:32:40|2409.14|2400.44|2408.82|2400.12|2409.4|2400.7|2408.8|2400.1|31
1643326370000|2022-01-27 23:32:50|2408.85|2400.15|2409.37|2400.67|2409.74|2401.04|2408.75|2400.05|21
1643326380000|2022-01-27 23:33:00|2409.29|2400.59|2409.09|2400.39|2409.29|2400.59|2408.74|2400.04|28
1643326390000|2022-01-27 23:33:10|2409.15|2400.45|2409.96|2401.26|2410.03|2401.33|2408.84|2400.14|29
1643326400000|2022-01-27 23:33:20|2410.04|2401.34|2410.76|2402.06|2411.16|2402.46|2409.89|2401.19|26
1643326410000|2022-01-27 23:33:30|2410.53|2401.83|2410.64|2401.94|2411.2|2402.5|2410.37|2401.67|31
1643326420000|2022-01-27 23:33:40|2410.4|2401.7|2410.79|2402.09|2411.17|2402.47|2410.4|2401.7|32
1643326430000|2022-01-27 23:33:50|2410.82|2402.12|2409.8|2401.1|2410.86|2402.16|2409.63|2400.93|36
1643326440000|2022-01-27 23:34:00|2409.78|2401.08|2408.55|2399.85|2409.92|2401.22|2407.38|2398.68|34
1643326450000|2022-01-27 23:34:10|2407.96|2399.26|2410.8|2402.1|2411.15|2402.45|2407.93|2399.23|32
1643326460000|2022-01-27 23:34:20|2410.42|2401.72|2410.71|2402.01|2411.45|2402.75|2410.42|2401.72|27
1643326470000|2022-01-27 23:34:30|2410.86|2402.16|2410.71|2402.01|2411.19|2402.49|2410.49|2401.79|35
1643326480000|2022-01-27 23:34:40|2410.95|2402.25|2411.31|2402.61|2412.09|2403.39|2410.95|2402.25|28
1643326490000|2022-01-27 23:34:50|2411.18|2402.48|2410.39|2401.69|2412.1|2403.4|2410.17|2401.47|35
1643326500000|2022-01-27 23:35:00|2410.35|2401.65|2411.62|2402.92|2411.62|2402.92|2410.08|2401.38|35
1643326510000|2022-01-27 23:35:10|2411.79|2403.09|2411.5|2402.8|2412.14|2403.44|2410.51|2401.81|36
1643326520000|2022-01-27 23:35:20|2411.67|2402.97|2410.56|2401.86|2412.39|2403.69|2410.56|2401.86|32
1643326530000|2022-01-27 23:35:30|2410.71|2402.01|2410.88|2402.18|2411.13|2402.43|2410.51|2401.81|36
1643326540000|2022-01-27 23:35:40|2410.87|2402.17|2411.66|2402.96|2411.86|2403.16|2410.82|2402.12|39
1643326550000|2022-01-27 23:35:50|2411.68|2402.98|2411.59|2402.89|2412.1|2403.4|2411.5|2402.8|35
1643326560000|2022-01-27 23:36:00|2411.58|2402.88|2411.9|2403.2|2412.1|2403.4|2411.35|2402.65|34
1643326570000|2022-01-27 23:36:10|2412.08|2403.38|2411.86|2403.16|2412.45|2403.75|2411.85|2403.15|33
1643326580000|2022-01-27 23:36:20|2411.56|2402.86|2411.54|2402.84|2411.76|2403.06|2411.42|2402.72|30
1643326590000|2022-01-27 23:36:30|2411.56|2402.86|2411.59|2402.89|2412.12|2403.42|2411.42|2402.72|37
1643326600000|2022-01-27 23:36:40|2411.73|2403.03|2412.74|2404.04|2413.26|2404.56|2410.79|2402.09|34
1643326610000|2022-01-27 23:36:50|2412.83|2404.13|2412.64|2403.94|2413.22|2404.52|2411.46|2402.76|40
1643326620000|2022-01-27 23:37:00|2412.17|2403.47|2411.55|2402.85|2412.49|2403.79|2411.26|2402.56|37
1643326630000|2022-01-27 23:37:10|2411.53|2402.83|2410.5|2401.8|2411.9|2403.2|2409.96|2401.26|37
1643326640000|2022-01-27 23:37:20|2409.41|2400.71|2407.59|2398.89|2410.3|2401.6|2407.44|2398.74|36
1643326650000|2022-01-27 23:37:30|2407.31|2398.61|2408.5|2399.8|2408.5|2399.8|2406.2|2397.5|37
1643326660000|2022-01-27 23:37:40|2408.45|2399.75|2410.3|2401.6|2410.71|2402.01|2408.17|2399.47|36
1643326670000|2022-01-27 23:37:50|2410.28|2401.58|2409.84|2401.14|2410.59|2401.89|2409.63|2400.93|39
1643326680000|2022-01-27 23:38:00|2409.98|2401.28|2409.24|2400.54|2410.78|2402.08|2408.85|2400.15|40
1643326690000|2022-01-27 23:38:10|2409.18|2400.48|2405.06|2396.36|2409.63|2400.93|2404.91|2396.21|39
1643326700000|2022-01-27 23:38:20|2406.82|2398.12|2407.86|2399.16|2409.23|2400.53|2406.76|2398.06|37
1643326710000|2022-01-27 23:38:30|2406.98|2398.28|2408.23|2399.53|2408.45|2399.75|2406.92|2398.22|34
1643326720000|2022-01-27 23:38:40|2408.1|2399.4|2409.28|2400.58|2409.28|2400.58|2408|2399.3|31
1643326730000|2022-01-27 23:38:50|2408.75|2400.05|2408.79|2400.09|2409.98|2401.28|2408.54|2399.84|24
1643326740000|2022-01-27 23:39:00|2408.73|2400.03|2408.69|2399.99|2409.43|2400.73|2408.28|2399.58|37
1643326750000|2022-01-27 23:39:10|2408.7|2400|2407.94|2399.24|2409.3|2400.6|2407.88|2399.18|34
1643326760000|2022-01-27 23:39:20|2407.78|2399.08|2407.55|2398.85|2407.93|2399.23|2407.53|2398.83|30
1643326770000|2022-01-27 23:39:30|2407.66|2398.96|2407.88|2399.18|2408.67|2399.97|2407.49|2398.79|34
1643326780000|2022-01-27 23:39:40|2407.79|2399.09|2406.86|2398.16|2408.17|2399.47|2406.39|2397.69|37
1643326790000|2022-01-27 23:39:50|2406.75|2398.05|2406.14|2397.44|2406.75|2398.05|2405.79|2397.09|29
1643326800000|2022-01-27 23:40:00|2406.32|2397.62|2406.02|2397.32|2407.61|2398.91|2406.02|2397.32|37
1643326810000|2022-01-27 23:40:10|2406.86|2398.16|2406.15|2397.45|2406.86|2398.16|2405.86|2397.16|38
1643326820000|2022-01-27 23:40:20|2406.4|2397.7|2406.63|2397.93|2407.33|2398.63|2405.94|2397.24|34
1643326830000|2022-01-27 23:40:30|2406.64|2397.94|2406.92|2398.22|2407.29|2398.59|2406.46|2397.76|35
1643326840000|2022-01-27 23:40:40|2407.04|2398.34|2407.12|2398.42|2407.27|2398.57|2406.69|2397.99|34
1643326850000|2022-01-27 23:40:50|2407.11|2398.41|2406.72|2398.02|2407.25|2398.55|2406.58|2397.88|34
1643326860000|2022-01-27 23:41:00|2406.77|2398.07|2405.23|2396.53|2406.77|2398.07|2405.23|2396.53|33
1643326870000|2022-01-27 23:41:10|2405.26|2396.56|2405.18|2396.48|2405.67|2396.97|2405|2396.3|32
1643326880000|2022-01-27 23:41:20|2405.15|2396.45|2404.7|2396|2405.64|2396.94|2404.69|2395.99|35
1643326890000|2022-01-27 23:41:30|2404.14|2395.44|2404.46|2395.76|2404.98|2396.28|2404.08|2395.38|29
1643326900000|2022-01-27 23:41:40|2404.47|2395.77|2407.45|2398.75|2408.3|2399.6|2404.04|2395.34|32
1643326910000|2022-01-27 23:41:50|2408.23|2399.53|2407.27|2398.57|2409.01|2400.31|2407.27|2398.57|38
1643326920000|2022-01-27 23:42:00|2407.3|2398.6|2407.33|2398.63|2407.57|2398.87|2406.14|2397.44|37
1643326930000|2022-01-27 23:42:10|2407.23|2398.53|2407.49|2398.79|2407.49|2398.79|2406.54|2397.84|33
1643326940000|2022-01-27 23:42:20|2407.68|2398.98|2408.52|2399.82|2408.93|2400.23|2407.68|2398.98|38
1643326950000|2022-01-27 23:42:30|2408.51|2399.81|2410.47|2401.77|2410.57|2401.87|2408.3|2399.6|35
1643326960000|2022-01-27 23:42:40|2410.17|2401.47|2410.99|2402.29|2411.57|2402.87|2410.17|2401.47|36
1643326970000|2022-01-27 23:42:50|2411.03|2402.33|2409.13|2400.43|2411.16|2402.46|2408.11|2399.41|38
1643326980000|2022-01-27 23:43:00|2409.32|2400.62|2408.91|2400.21|2409.88|2401.18|2408.91|2400.21|38
1643326990000|2022-01-27 23:43:10|2408.98|2400.28|2407.62|2398.92|2409.36|2400.66|2407.49|2398.79|36
1643327000000|2022-01-27 23:43:20|2407.67|2398.97|2409.89|2401.19|2410.02|2401.32|2407.4|2398.7|36
1643327010000|2022-01-27 23:43:30|2409.94|2401.24|2411.33|2402.63|2411.76|2403.06|2409.94|2401.24|40
1643327020000|2022-01-27 23:43:40|2411.29|2402.59|2413.59|2404.89|2413.72|2405.02|2410.38|2401.68|33
1643327030000|2022-01-27 23:43:50|2413.58|2404.88|2415.99|2407.29|2417.8|2409.1|2413.58|2404.88|34
1643327040000|2022-01-27 23:44:00|2415.76|2407.06|2412.51|2403.81|2415.94|2407.24|2412.51|2403.81|38
1643327050000|2022-01-27 23:44:10|2411.22|2402.52|2411.44|2402.74|2411.9|2403.2|2409.97|2401.27|37
1643327060000|2022-01-27 23:44:20|2411.38|2402.68|2410.84|2402.14|2411.38|2402.68|2410.29|2401.59|39
1643327070000|2022-01-27 23:44:30|2410.96|2402.26|2414.38|2405.68|2414.38|2405.68|2410.96|2402.26|36
1643327080000|2022-01-27 23:44:40|2414.26|2405.56|2415.06|2406.36|2415.13|2406.43|2414.26|2405.56|32
1643327090000|2022-01-27 23:44:50|2415.19|2406.49|2416.08|2407.38|2416.08|2407.38|2415.17|2406.47|36
1643327100000|2022-01-27 23:45:00|2415.87|2407.17|2413.87|2405.17|2415.98|2407.28|2413.22|2404.52|35
1643327110000|2022-01-27 23:45:10|2414.27|2405.57|2414.31|2405.61|2414.31|2405.61|2412.67|2403.97|38
1643327120000|2022-01-27 23:45:20|2414.39|2405.69|2416.52|2407.82|2416.65|2407.95|2414.39|2405.69|39
1643327130000|2022-01-27 23:45:30|2416.54|2407.84|2417.34|2408.64|2417.71|2409.01|2416.22|2407.52|39
1643327140000|2022-01-27 23:45:40|2417.51|2408.81|2417.7|2409|2418.19|2409.49|2417.13|2408.43|35
1643327150000|2022-01-27 23:45:50|2417.4|2408.7|2416.68|2407.98|2417.77|2409.07|2416.3|2407.6|38
1643327160000|2022-01-27 23:46:00|2416.29|2407.59|2419.33|2410.63|2419.35|2410.65|2416.29|2407.59|37
1643327170000|2022-01-27 23:46:10|2419.4|2410.7|2418.85|2410.15|2419.67|2410.97|2418.59|2409.89|36
1643327180000|2022-01-27 23:46:20|2418.86|2410.16|2418.3|2409.6|2419.06|2410.36|2417.81|2409.11|38
1643327190000|2022-01-27 23:46:30|2418.34|2409.64|2418.27|2409.57|2418.79|2410.09|2418.09|2409.39|39
1643327200000|2022-01-27 23:46:40|2418.51|2409.81|2418.2|2409.5|2418.78|2410.08|2417.52|2408.82|37
1643327210000|2022-01-27 23:46:50|2418.3|2409.6|2419.34|2410.64|2419.52|2410.82|2418.3|2409.6|38
1643327220000|2022-01-27 23:47:00|2419.32|2410.62|2419.22|2410.52|2419.37|2410.67|2418.4|2409.7|36
1643327230000|2022-01-27 23:47:10|2417.59|2408.89|2417.33|2408.63|2418.6|2409.9|2416.69|2407.99|34
1643327240000|2022-01-27 23:47:20|2417.35|2408.65|2416.84|2408.14|2417.99|2409.29|2416.74|2408.04|36
1643327250000|2022-01-27 23:47:30|2416.87|2408.17|2417.71|2409.01|2418|2409.3|2416.68|2407.98|34
1643327260000|2022-01-27 23:47:40|2417.7|2409|2417.91|2409.21|2417.91|2409.21|2417.4|2408.7|32
1643327270000|2022-01-27 23:47:50|2418.06|2409.36|2419.34|2410.64|2419.6|2410.9|2418.06|2409.36|39
1643327280000|2022-01-27 23:48:00|2419.85|2411.15|2420.71|2412.01|2421.31|2412.61|2419.51|2410.81|37
1643327290000|2022-01-27 23:48:10|2420.94|2412.24|2420.72|2412.02|2421.24|2412.54|2420.72|2412.02|34
1643327300000|2022-01-27 23:48:20|2420.86|2412.16|2420.2|2411.5|2421.02|2412.32|2419.65|2410.95|27
1643327310000|2022-01-27 23:48:30|2420.74|2412.04|2421.03|2412.33|2421.22|2412.52|2419.25|2410.55|38
1643327320000|2022-01-27 23:48:40|2421.28|2412.58|2421.03|2412.33|2421.84|2413.14|2420.46|2411.76|36
1643327330000|2022-01-27 23:48:50|2420.84|2412.14|2421.43|2412.73|2421.52|2412.82|2420.38|2411.68|36
1643327340000|2022-01-27 23:49:00|2420.98|2412.28|2420.74|2412.04|2421.52|2412.82|2420.6|2411.9|35
1643327350000|2022-01-27 23:49:10|2421.33|2412.63|2421.28|2412.58|2421.43|2412.73|2420.6|2411.9|32
1643327360000|2022-01-27 23:49:20|2421.37|2412.67|2420.8|2412.1|2421.49|2412.79|2420.65|2411.95|37
1643327370000|2022-01-27 23:49:30|2420.79|2412.09|2422.49|2413.79|2422.65|2413.95|2420.64|2411.94|36
1643327380000|2022-01-27 23:49:40|2422.53|2413.83|2422.83|2414.13|2422.85|2414.15|2422.32|2413.62|35
1643327390000|2022-01-27 23:49:50|2422.9|2414.2|2422.88|2414.18|2423.01|2414.31|2422.75|2414.05|31
1643327400000|2022-01-27 23:50:00|2422.78|2414.08|2422.42|2413.72|2423.73|2415.03|2421.7|2413|28
1643327410000|2022-01-27 23:50:10|2422.51|2413.81|2422.6|2413.9|2423.02|2414.32|2421.86|2413.16|38
1643327420000|2022-01-27 23:50:20|2422.65|2413.95|2420.77|2412.07|2422.85|2414.15|2420.77|2412.07|34
1643327430000|2022-01-27 23:50:30|2420.48|2411.78|2418.73|2410.03|2421.12|2412.42|2418.73|2410.03|37
1643327440000|2022-01-27 23:50:40|2418.71|2410.01|2418.8|2410.1|2419.04|2410.34|2418.57|2409.87|35
1643327450000|2022-01-27 23:50:50|2418.84|2410.14|2418.77|2410.07|2418.94|2410.24|2418.6|2409.9|36
1643327460000|2022-01-27 23:51:00|2418.78|2410.08|2419.37|2410.67|2420.19|2411.49|2418.78|2410.08|37
1643327470000|2022-01-27 23:51:10|2418.93|2410.23|2419.94|2411.24|2420.12|2411.42|2417.46|2408.76|34
1643327480000|2022-01-27 23:51:20|2419.91|2411.21|2423.14|2414.44|2423.39|2414.69|2419.82|2411.12|38
1643327490000|2022-01-27 23:51:30|2422.91|2414.21|2422.72|2414.02|2423.82|2415.12|2421.96|2413.26|36
1643327500000|2022-01-27 23:51:40|2422.71|2414.01|2421.72|2413.02|2422.71|2414.01|2421.26|2412.56|30
1643327510000|2022-01-27 23:51:50|2421.56|2412.86|2421.06|2412.36|2421.84|2413.14|2420.16|2411.46|37
1643327520000|2022-01-27 23:52:00|2420.9|2412.2|2420.2|2411.5|2421.1|2412.4|2419.88|2411.18|37
1643327530000|2022-01-27 23:52:10|2419.73|2411.03|2420.38|2411.68|2421.2|2412.5|2419.33|2410.63|34
1643327540000|2022-01-27 23:52:20|2420.35|2411.65|2420.75|2412.05|2421.16|2412.46|2420.33|2411.63|33
1643327550000|2022-01-27 23:52:30|2420.73|2412.03|2424.3|2415.6|2424.53|2415.83|2420.48|2411.78|38
1643327560000|2022-01-27 23:52:40|2424.29|2415.59|2426.18|2417.48|2426.18|2417.48|2424.08|2415.38|27
1643327570000|2022-01-27 23:52:50|2425.49|2416.79|2425.9|2417.2|2426.18|2417.48|2425.31|2416.61|32
1643327580000|2022-01-27 23:53:00|2426.02|2417.32|2426.54|2417.84|2426.54|2417.84|2425.69|2416.99|37
1643327590000|2022-01-27 23:53:10|2426.64|2417.94|2427.58|2418.88|2428.2|2419.5|2426.64|2417.94|37
1643327600000|2022-01-27 23:53:20|2427.53|2418.83|2428.01|2419.31|2428.05|2419.35|2427.02|2418.32|36
1643327610000|2022-01-27 23:53:30|2428.03|2419.33|2428.93|2420.23|2428.93|2420.23|2427.65|2418.95|37
1643327620000|2022-01-27 23:53:40|2428.94|2420.24|2430.17|2421.47|2430.17|2421.47|2428.77|2420.07|33
1643327630000|2022-01-27 23:53:50|2430.57|2421.87|2433.4|2424.7|2433.64|2424.94|2430.35|2421.65|38
1643327640000|2022-01-27 23:54:00|2433.23|2424.53|2433.35|2424.65|2434.21|2425.51|2432.01|2423.31|36
1643327650000|2022-01-27 23:54:10|2432.17|2423.47|2432.52|2423.82|2432.89|2424.19|2430.63|2421.93|37
1643327660000|2022-01-27 23:54:20|2432.45|2423.75|2430.92|2422.22|2432.52|2423.82|2430.55|2421.85|35
1643327670000|2022-01-27 23:54:30|2430.95|2422.25|2431.13|2422.43|2432.2|2423.5|2430.5|2421.8|37
1643327680000|2022-01-27 23:54:40|2431.4|2422.7|2429.76|2421.06|2431.4|2422.7|2429.24|2420.54|36
1643327690000|2022-01-27 23:54:50|2429.45|2420.75|2432.39|2423.69|2432.74|2424.04|2429.32|2420.62|35
1643327700000|2022-01-27 23:55:00|2432.52|2423.82|2432.98|2424.28|2432.98|2424.28|2431.56|2422.86|33
1643327710000|2022-01-27 23:55:10|2432.91|2424.21|2432.36|2423.66|2433.26|2424.56|2431.64|2422.94|39
1643327720000|2022-01-27 23:55:20|2432.24|2423.54|2434.88|2426.18|2434.88|2426.18|2432.24|2423.54|38
1643327730000|2022-01-27 23:55:30|2434.65|2425.95|2434.48|2425.78|2434.74|2426.04|2433.7|2425|38
1643327740000|2022-01-27 23:55:40|2434.53|2425.83|2434.13|2425.43|2434.79|2426.09|2433.61|2424.91|37
1643327750000|2022-01-27 23:55:50|2434.12|2425.42|2434.71|2426.01|2435.19|2426.49|2434.06|2425.36|37
1643327760000|2022-01-27 23:56:00|2434.97|2426.27|2433.87|2425.17|2435.15|2426.45|2433.61|2424.91|34
1643327770000|2022-01-27 23:56:10|2434.14|2425.44|2432.72|2424.02|2434.28|2425.58|2432.72|2424.02|37
1643327780000|2022-01-27 23:56:20|2432.7|2424|2430.45|2421.75|2432.82|2424.12|2430.45|2421.75|38
1643327790000|2022-01-27 23:56:30|2430.53|2421.83|2429.65|2420.95|2430.53|2421.83|2429.28|2420.58|35
1643327800000|2022-01-27 23:56:40|2429.54|2420.84|2430.5|2421.8|2430.63|2421.93|2429.37|2420.67|30
1643327810000|2022-01-27 23:56:50|2430.59|2421.89|2429.4|2420.7|2430.59|2421.89|2429.32|2420.62|33
1643327820000|2022-01-27 23:57:00|2429.53|2420.83|2430.05|2421.35|2430.1|2421.4|2428.98|2420.28|31
1643327830000|2022-01-27 23:57:10|2430.02|2421.32|2428.93|2420.23|2430.02|2421.32|2428.93|2420.23|33
1643327840000|2022-01-27 23:57:20|2428.99|2420.29|2427.98|2419.28|2428.99|2420.29|2427.9|2419.2|29
1643327850000|2022-01-27 23:57:30|2427.97|2419.27|2427.95|2419.25|2428.65|2419.95|2427.5|2418.8|36
1643327860000|2022-01-27 23:57:40|2427.91|2419.21|2427.06|2418.36|2428.23|2419.53|2426.39|2417.69|33
1643327870000|2022-01-27 23:57:50|2427.05|2418.35|2426.45|2417.75|2427.23|2418.53|2426.45|2417.75|29
1643327880000|2022-01-27 23:58:00|2426.46|2417.76|2426.7|2418|2426.76|2418.06|2426.22|2417.52|22
1643327890000|2022-01-27 23:58:10|2426.8|2418.1|2427|2418.3|2427.11|2418.41|2426.14|2417.44|32
1643327900000|2022-01-27 23:58:20|2426.87|2418.17|2425.37|2416.67|2426.99|2418.29|2425.37|2416.67|34
1643327910000|2022-01-27 23:58:30|2425.34|2416.64|2422.74|2414.04|2425.71|2417.01|2422.7|2414|35
1643327920000|2022-01-27 23:58:40|2422.61|2413.91|2422.07|2413.37|2422.89|2414.19|2421.9|2413.2|36
1643327930000|2022-01-27 23:58:50|2422.19|2413.49|2421.19|2412.49|2422.7|2414|2420.71|2412.01|37
1643327940000|2022-01-27 23:59:00|2421.21|2412.51|2423.77|2415.07|2424.07|2415.37|2421.19|2412.49|36
1643327950000|2022-01-27 23:59:10|2423.5|2414.8|2424.42|2415.72|2424.52|2415.82|2423.49|2414.79|36
1643327960000|2022-01-27 23:59:20|2424.48|2415.78|2425.85|2417.15|2425.91|2417.21|2422.98|2414.28|37
1643327970000|2022-01-27 23:59:30|2425.86|2417.16|2429.95|2421.25|2429.95|2421.25|2424.06|2415.36|36
1643327980000|2022-01-27 23:59:40|2430.08|2421.38|2430.23|2421.53|2431.34|2422.64|2429.76|2421.06|36
1643327990000|2022-01-27 23:59:50|2430.15|2421.45|2429.84|2421.14|2431.06|2422.36|2429.65|2420.95|36
1643328000000|2022-01-28 00:00:00|2429.83|2421.13|2429.69|2420.99|2430.04|2421.34|2429.54|2420.84|37
1643328010000|2022-01-28 00:00:10|2429.75|2421.05|2429.31|2420.61|2430.31|2421.61|2428.61|2419.91|39
1643328020000|2022-01-28 00:00:20|2429.35|2420.65|2430.44|2421.74|2431.07|2422.37|2429.32|2420.62|38
1643328030000|2022-01-28 00:00:30|2430.39|2421.69|2428.94|2420.24|2430.85|2422.15|2428.92|2420.22|34
1643328040000|2022-01-28 00:00:40|2429.02|2420.32|2427.89|2419.19|2429.02|2420.32|2427.87|2419.17|35
1643328050000|2022-01-28 00:00:50|2427.87|2419.17|2427.63|2418.93|2429.2|2420.5|2427.48|2418.78|37
1643328060000|2022-01-28 00:01:00|2427.56|2418.86|2428.89|2420.19|2429.27|2420.57|2426.31|2417.61|36
1643328070000|2022-01-28 00:01:10|2428.44|2419.74|2427.32|2418.62|2428.44|2419.74|2427.32|2418.62|34
1643328080000|2022-01-28 00:01:20|2427.31|2418.61|2427.42|2418.72|2427.42|2418.72|2426.9|2418.2|35
1643328090000|2022-01-28 00:01:30|2427.31|2418.61|2426.8|2418.1|2427.31|2418.61|2426.44|2417.74|36
1643328100000|2022-01-28 00:01:40|2426.82|2418.12|2427.07|2418.37|2427.07|2418.37|2426.56|2417.86|34
1643328110000|2022-01-28 00:01:50|2426.08|2417.38|2424.89|2416.19|2426.08|2417.38|2424.22|2415.52|38
1643328120000|2022-01-28 00:02:00|2424.86|2416.16|2427.84|2419.14|2427.98|2419.28|2424.86|2416.16|37
1643328130000|2022-01-28 00:02:10|2427.78|2419.08|2430.18|2421.48|2430.35|2421.65|2426.77|2418.07|35
1643328140000|2022-01-28 00:02:20|2430.19|2421.49|2433.1|2424.4|2433.11|2424.41|2430.08|2421.38|38
1643328150000|2022-01-28 00:02:30|2432.79|2424.09|2430.72|2422.02|2433.18|2424.48|2430.08|2421.38|39
1643328160000|2022-01-28 00:02:40|2430.65|2421.95|2429.98|2421.28|2430.68|2421.98|2429.15|2420.45|38
1643328170000|2022-01-28 00:02:50|2429.92|2421.22|2430.78|2422.08|2431.59|2422.89|2429.92|2421.22|37
1643328180000|2022-01-28 00:03:00|2430.81|2422.11|2428.69|2419.99|2431.18|2422.48|2428.05|2419.35|39
1643328190000|2022-01-28 00:03:10|2428.08|2419.38|2427.53|2418.83|2429.7|2421|2427.36|2418.66|25
1643328200000|2022-01-28 00:03:20|2427.54|2418.84|2426.18|2417.48|2428.27|2419.57|2425.71|2417.01|35
1643328210000|2022-01-28 00:03:30|2425.99|2417.29|2426.28|2417.58|2426.81|2418.11|2425.83|2417.13|27
1643328220000|2022-01-28 00:03:40|2426.06|2417.36|2426.28|2417.58|2426.74|2418.04|2425.6|2416.9|28
1643328230000|2022-01-28 00:03:50|2426.4|2417.7|2428.15|2419.45|2429.11|2420.41|2425.97|2417.27|37
1643328240000|2022-01-28 00:04:00|2427.99|2419.29|2431.73|2423.03|2431.75|2423.05|2427.99|2419.29|33
1643328250000|2022-01-28 00:04:10|2431.9|2423.2|2434.08|2425.38|2434.9|2426.2|2431.9|2423.2|40
1643328260000|2022-01-28 00:04:20|2434.18|2425.48|2434.24|2425.54|2434.46|2425.76|2432.47|2423.77|39
1643328270000|2022-01-28 00:04:30|2434.36|2425.66|2434.56|2425.86|2434.98|2426.28|2434.13|2425.43|35
1643328280000|2022-01-28 00:04:40|2434.66|2425.96|2436.98|2428.28|2441.6|2432.9|2434.66|2425.96|40
1643328290000|2022-01-28 00:04:50|2436.61|2427.91|2437.97|2429.27|2440.3|2431.6|2436.48|2427.78|39
1643328300000|2022-01-28 00:05:00|2437.96|2429.26|2438.62|2429.92|2439.11|2430.41|2437.83|2429.13|38
1643328310000|2022-01-28 00:05:10|2439.07|2430.37|2441.37|2432.67|2441.52|2432.82|2438.35|2429.65|38
1643328320000|2022-01-28 00:05:20|2441.27|2432.57|2446.41|2437.71|2446.52|2437.82|2441.27|2432.57|38
1643328330000|2022-01-28 00:05:30|2446.47|2437.77|2441.1|2432.4|2446.82|2438.12|2440.99|2432.29|38
1643328340000|2022-01-28 00:05:40|2441.18|2432.48|2439.51|2430.81|2442.12|2433.42|2439.3|2430.6|39
1643328350000|2022-01-28 00:05:50|2439.59|2430.89|2441.6|2432.9|2443.52|2434.82|2439.59|2430.89|36
1643328360000|2022-01-28 00:06:00|2441.58|2432.88|2444.62|2435.92|2444.62|2435.92|2440.01|2431.31|40
1643328370000|2022-01-28 00:06:10|2445.65|2436.95|2444.82|2436.12|2445.95|2437.25|2443.17|2434.47|38
1643328380000|2022-01-28 00:06:20|2444.63|2435.93|2444.37|2435.67|2445.04|2436.34|2443.39|2434.69|40
1643328390000|2022-01-28 00:06:30|2444.21|2435.51|2446.01|2437.31|2446.01|2437.31|2444.02|2435.32|39
1643328400000|2022-01-28 00:06:40|2445.85|2437.15|2447.65|2438.95|2448.66|2439.96|2445.85|2437.15|36
1643328410000|2022-01-28 00:06:50|2447.51|2438.81|2449.33|2440.63|2449.33|2440.63|2446.9|2438.2|38
1643328420000|2022-01-28 00:07:00|2449.38|2440.68|2448.01|2439.31|2449.38|2440.68|2447.39|2438.69|39
1643328430000|2022-01-28 00:07:10|2448.47|2439.77|2449.67|2440.97|2451.91|2443.21|2448.34|2439.64|40
1643328440000|2022-01-28 00:07:20|2449.33|2440.63|2450.26|2441.56|2450.58|2441.88|2449.02|2440.32|37
1643328450000|2022-01-28 00:07:30|2450.29|2441.59|2449.17|2440.47|2450.38|2441.68|2448.05|2439.35|38
1643328460000|2022-01-28 00:07:40|2449.14|2440.44|2448.17|2439.47|2450.61|2441.91|2447.09|2438.39|39
1643328470000|2022-01-28 00:07:50|2448.38|2439.68|2447.86|2439.16|2448.82|2440.12|2447.07|2438.37|37
1643328480000|2022-01-28 00:08:00|2446.39|2437.69|2446.83|2438.13|2447.15|2438.45|2445.46|2436.76|36
1643328490000|2022-01-28 00:08:10|2446.85|2438.15|2447.18|2438.48|2447.35|2438.65|2446.24|2437.54|31
1643328500000|2022-01-28 00:08:20|2447.33|2438.63|2446.66|2437.96|2447.56|2438.86|2446.42|2437.72|36
1643328510000|2022-01-28 00:08:30|2447|2438.3|2447.28|2438.58|2447.34|2438.64|2445.98|2437.28|37
1643328520000|2022-01-28 00:08:40|2446.98|2438.28|2447.5|2438.8|2447.87|2439.17|2446.27|2437.57|35
1643328530000|2022-01-28 00:08:50|2447.71|2439.01|2447.67|2438.97|2448.51|2439.81|2446.61|2437.91|37
1643328540000|2022-01-28 00:09:00|2447.77|2439.07|2444.86|2436.16|2447.81|2439.11|2444.86|2436.16|38
1643328550000|2022-01-28 00:09:10|2444.81|2436.11|2446.35|2437.65|2446.88|2438.18|2444.22|2435.52|40
1643328560000|2022-01-28 00:09:20|2446.79|2438.09|2446.95|2438.25|2447.46|2438.76|2446.01|2437.31|37
1643328570000|2022-01-28 00:09:30|2446.78|2438.08|2446.27|2437.57|2447.09|2438.39|2446.27|2437.57|34
1643328580000|2022-01-28 00:09:40|2446.19|2437.49|2445.78|2437.08|2446.78|2438.08|2444.36|2435.66|32
1643328590000|2022-01-28 00:09:50|2444.5|2435.8|2445.34|2436.64|2445.48|2436.78|2444.37|2435.67|32
1643328600000|2022-01-28 00:10:00|2445.38|2436.68|2445.3|2436.6|2447.99|2439.29|2445.3|2436.6|39
1643328610000|2022-01-28 00:10:10|2444.81|2436.11|2442.79|2434.09|2444.81|2436.11|2442.61|2433.91|35
1643328620000|2022-01-28 00:10:20|2442.64|2433.94|2442.41|2433.71|2443.42|2434.72|2442.03|2433.33|36
1643328630000|2022-01-28 00:10:30|2442.39|2433.69|2441.92|2433.22|2443.13|2434.43|2441.9|2433.2|35
1643328640000|2022-01-28 00:10:40|2441.96|2433.26|2441.12|2432.42|2442.26|2433.56|2440.9|2432.2|34
1643328650000|2022-01-28 00:10:50|2441.08|2432.38|2440.81|2432.11|2442.53|2433.83|2440.29|2431.59|38
1643328660000|2022-01-28 00:11:00|2440.56|2431.86|2442.25|2433.55|2442.28|2433.58|2440.48|2431.78|37
1643328670000|2022-01-28 00:11:10|2442.21|2433.51|2439.74|2431.04|2442.39|2433.69|2439.04|2430.34|39
1643328680000|2022-01-28 00:11:20|2439.48|2430.78|2439.62|2430.92|2439.75|2431.05|2438.31|2429.61|39
1643328690000|2022-01-28 00:11:30|2439.61|2430.91|2436.59|2427.89|2439.61|2430.91|2436.53|2427.83|37
1643328700000|2022-01-28 00:11:40|2436.66|2427.96|2436.71|2428.01|2438.5|2429.8|2436.66|2427.96|36
1643328710000|2022-01-28 00:11:50|2436.63|2427.93|2438.6|2429.9|2438.61|2429.91|2436.57|2427.87|38
1643328720000|2022-01-28 00:12:00|2439.06|2430.36|2439.63|2430.93|2439.97|2431.27|2439.06|2430.36|36
1643328730000|2022-01-28 00:12:10|2439.7|2431|2439.83|2431.13|2440.2|2431.5|2439.22|2430.52|33
1643328740000|2022-01-28 00:12:20|2439.78|2431.08|2439.97|2431.27|2439.97|2431.27|2438.68|2429.98|40
1643328750000|2022-01-28 00:12:30|2440.09|2431.39|2442.13|2433.43|2442.5|2433.8|2440.09|2431.39|36
1643328760000|2022-01-28 00:12:40|2442.1|2433.4|2442.44|2433.74|2442.45|2433.75|2441.13|2432.43|38
1643328770000|2022-01-28 00:12:50|2442.46|2433.76|2441.25|2432.55|2442.61|2433.91|2441.01|2432.31|39
1643328780000|2022-01-28 00:13:00|2441.24|2432.54|2440.39|2431.69|2441.51|2432.81|2440.39|2431.69|37
1643328790000|2022-01-28 00:13:10|2440.37|2431.67|2439.87|2431.17|2440.93|2432.23|2439.87|2431.17|38
1643328800000|2022-01-28 00:13:20|2439.92|2431.22|2440.75|2432.05|2441.04|2432.34|2439.92|2431.22|39
1643328810000|2022-01-28 00:13:30|2440.54|2431.84|2440.75|2432.05|2441.55|2432.85|2440.43|2431.73|37
1643328820000|2022-01-28 00:13:40|2440.72|2432.02|2442.2|2433.5|2442.36|2433.66|2440.72|2432.02|34
1643328830000|2022-01-28 00:13:50|2442.11|2433.41|2439.68|2430.98|2442.11|2433.41|2439.41|2430.71|39
1643328840000|2022-01-28 00:14:00|2439.65|2430.95|2439.21|2430.51|2439.65|2430.95|2438.18|2429.48|39
1643328850000|2022-01-28 00:14:10|2439.2|2430.5|2437.08|2428.38|2439.32|2430.62|2436.71|2428.01|36
1643328860000|2022-01-28 00:14:20|2437.1|2428.4|2438.24|2429.54|2438.37|2429.67|2436.73|2428.03|36
1643328870000|2022-01-28 00:14:30|2438.21|2429.51|2439.78|2431.08|2439.83|2431.13|2437.63|2428.93|34
1643328880000|2022-01-28 00:14:40|2439.75|2431.05|2440.93|2432.23|2440.93|2432.23|2439.7|2431|33
1643328890000|2022-01-28 00:14:50|2440.74|2432.04|2440.67|2431.97|2441.02|2432.32|2440.38|2431.68|33
1643328900000|2022-01-28 00:15:00|2440.69|2431.99|2442.2|2433.5|2442.27|2433.57|2439.49|2430.79|39
1643328910000|2022-01-28 00:15:10|2442.19|2433.49|2440.55|2431.85|2442.25|2433.55|2440.43|2431.73|39
1643328920000|2022-01-28 00:15:20|2440.42|2431.72|2438.17|2429.47|2440.42|2431.72|2437.78|2429.08|38
1643328930000|2022-01-28 00:15:30|2438.18|2429.48|2437.71|2429.01|2438.23|2429.53|2436.72|2428.02|35
1643328940000|2022-01-28 00:15:40|2437.45|2428.75|2437.4|2428.7|2437.48|2428.78|2436.74|2428.04|37
1643328950000|2022-01-28 00:15:50|2437.35|2428.65|2436.8|2428.1|2437.35|2428.65|2436.25|2427.55|40
1643328960000|2022-01-28 00:16:00|2436.65|2427.95|2434.74|2426.04|2436.98|2428.28|2434.74|2426.04|38
1643328970000|2022-01-28 00:16:10|2434.7|2426|2435.12|2426.42|2435.28|2426.58|2434.27|2425.57|36
1643328980000|2022-01-28 00:16:20|2435.32|2426.62|2434.21|2425.51|2435.32|2426.62|2433.47|2424.77|27
1643328990000|2022-01-28 00:16:30|2434.46|2425.76|2434.63|2425.93|2434.67|2425.97|2433.3|2424.6|33
1643329000000|2022-01-28 00:16:40|2434.6|2425.9|2434.44|2425.74|2434.72|2426.02|2434.2|2425.5|37
1643329010000|2022-01-28 00:16:50|2434.36|2425.66|2434.06|2425.36|2434.73|2426.03|2433.59|2424.89|35
1643329020000|2022-01-28 00:17:00|2433.66|2424.96|2434.09|2425.39|2434.46|2425.76|2433.61|2424.91|36
1643329030000|2022-01-28 00:17:10|2434.04|2425.34|2432.1|2423.4|2434.46|2425.76|2431.26|2422.56|35
1643329040000|2022-01-28 00:17:20|2432.13|2423.43|2431.14|2422.44|2432.83|2424.13|2430.8|2422.1|36
1643329050000|2022-01-28 00:17:30|2431.26|2422.56|2430.56|2421.86|2431.55|2422.85|2430.56|2421.86|35
1643329060000|2022-01-28 00:17:40|2430.52|2421.82|2430.84|2422.14|2431.77|2423.07|2430.44|2421.74|37
1643329070000|2022-01-28 00:17:50|2430.81|2422.11|2431.03|2422.33|2431.35|2422.65|2429.98|2421.28|32
1643329080000|2022-01-28 00:18:00|2431.14|2422.44|2431.03|2422.33|2432.64|2423.94|2430.51|2421.81|32
1643329090000|2022-01-28 00:18:10|2430.78|2422.08|2429.5|2420.8|2431.03|2422.33|2428.68|2419.98|34
1643329100000|2022-01-28 00:18:20|2429.59|2420.89|2430.77|2422.07|2430.77|2422.07|2429.35|2420.65|37
1643329110000|2022-01-28 00:18:30|2429.83|2421.13|2428.96|2420.26|2429.97|2421.27|2428.56|2419.86|35
1643329120000|2022-01-28 00:18:40|2428.88|2420.18|2429.03|2420.33|2429.03|2420.33|2428.41|2419.71|35
1643329130000|2022-01-28 00:18:50|2429.04|2420.34|2428.35|2419.65|2429.04|2420.34|2428.11|2419.41|34
1643329140000|2022-01-28 00:19:00|2428.37|2419.67|2427.71|2419.01|2429.21|2420.51|2427.71|2419.01|36
1643329150000|2022-01-28 00:19:10|2427.77|2419.07|2432.39|2423.69|2432.39|2423.69|2427.51|2418.81|36
1643329160000|2022-01-28 00:19:20|2432.51|2423.81|2432.63|2423.93|2432.63|2423.93|2431.07|2422.37|35
1643329170000|2022-01-28 00:19:30|2432.57|2423.87|2432.69|2423.99|2433.32|2424.62|2432.46|2423.76|33
1643329180000|2022-01-28 00:19:40|2432.73|2424.03|2431.4|2422.7|2432.73|2424.03|2431.35|2422.65|28
1643329190000|2022-01-28 00:19:50|2431.25|2422.55|2430.23|2421.53|2431.4|2422.7|2430.14|2421.44|36
1643329200000|2022-01-28 00:20:00|2430.34|2421.64|2430.72|2422.02|2431.46|2422.76|2430.34|2421.64|36
1643329210000|2022-01-28 00:20:10|2430.88|2422.18|2427.12|2418.42|2430.88|2422.18|2426.59|2417.89|39
1643329220000|2022-01-28 00:20:20|2427.39|2418.69|2428.83|2420.13|2429.12|2420.42|2426.93|2418.23|34
1643329230000|2022-01-28 00:20:30|2428.94|2420.24|2430.17|2421.47|2431.03|2422.33|2428.84|2420.14|37
1643329240000|2022-01-28 00:20:40|2429.96|2421.26|2429|2420.3|2430.76|2422.06|2428.82|2420.12|40
1643329250000|2022-01-28 00:20:50|2429.07|2420.37|2428.27|2419.57|2429.74|2421.04|2428.04|2419.34|36
1643329260000|2022-01-28 00:21:00|2428.36|2419.66|2428.24|2419.54|2428.65|2419.95|2428.04|2419.34|32
1643329270000|2022-01-28 00:21:10|2428.31|2419.61|2428.47|2419.77|2428.57|2419.87|2427.35|2418.65|39
1643329280000|2022-01-28 00:21:20|2427.69|2418.99|2428.38|2419.68|2428.47|2419.77|2427.5|2418.8|35
1643329290000|2022-01-28 00:21:30|2428.39|2419.69|2429.39|2420.69|2429.84|2421.14|2428.27|2419.57|26
1643329300000|2022-01-28 00:21:40|2429.19|2420.49|2428.2|2419.5|2429.19|2420.49|2427.44|2418.74|35
1643329310000|2022-01-28 00:21:50|2428.19|2419.49|2428.05|2419.35|2428.47|2419.77|2427.64|2418.94|32
1643329320000|2022-01-28 00:22:00|2428.16|2419.46|2427.39|2418.69|2428.47|2419.77|2427.05|2418.35|36
1643329330000|2022-01-28 00:22:10|2427.24|2418.54|2428.49|2419.79|2428.49|2419.79|2427.16|2418.46|38
1643329340000|2022-01-28 00:22:20|2428.42|2419.72|2428.85|2420.15|2428.88|2420.18|2427.95|2419.25|36
1643329350000|2022-01-28 00:22:30|2429.07|2420.37|2429.77|2421.07|2430.17|2421.47|2428.55|2419.85|39
1643329360000|2022-01-28 00:22:40|2429.74|2421.04|2430.01|2421.31|2430.23|2421.53|2429.23|2420.53|36
1643329370000|2022-01-28 00:22:50|2430|2421.3|2429.51|2420.81|2430.07|2421.37|2429.36|2420.66|30
1643329380000|2022-01-28 00:23:00|2430.07|2421.37|2428.55|2419.85|2430.33|2421.63|2428.3|2419.6|33
1643329390000|2022-01-28 00:23:10|2429.03|2420.33|2430.04|2421.34|2430.06|2421.36|2428.67|2419.97|33
1643329400000|2022-01-28 00:23:20|2429.8|2421.1|2429.47|2420.77|2429.86|2421.16|2429.1|2420.4|31
1643329410000|2022-01-28 00:23:30|2429.86|2421.16|2431.4|2422.7|2431.54|2422.84|2429.63|2420.93|33
1643329420000|2022-01-28 00:23:40|2431.21|2422.51|2432.25|2423.55|2432.25|2423.55|2430.75|2422.05|39
1643329430000|2022-01-28 00:23:50|2432.22|2423.52|2432.48|2423.78|2432.48|2423.78|2431.99|2423.29|34
1643329440000|2022-01-28 00:24:00|2432.35|2423.65|2433.5|2424.8|2433.5|2424.8|2432.24|2423.54|34
1643329450000|2022-01-28 00:24:10|2433.53|2424.83|2433.55|2424.85|2434.38|2425.68|2433.3|2424.6|36
1643329460000|2022-01-28 00:24:20|2433.5|2424.8|2435.03|2426.33|2435.38|2426.68|2433.5|2424.8|35
1643329470000|2022-01-28 00:24:30|2435.04|2426.34|2434.36|2425.66|2435.29|2426.59|2434.16|2425.46|34
1643329480000|2022-01-28 00:24:40|2434.19|2425.49|2432.98|2424.28|2434.88|2426.18|2432.98|2424.28|36
1643329490000|2022-01-28 00:24:50|2432.65|2423.95|2431.47|2422.77|2433.46|2424.76|2430.76|2422.06|38
1643329500000|2022-01-28 00:25:00|2430.84|2422.14|2430.68|2421.98|2431.35|2422.65|2430.03|2421.33|36
1643329510000|2022-01-28 00:25:10|2431.4|2422.7|2430.85|2422.15|2432.65|2423.95|2430.5|2421.8|40
1643329520000|2022-01-28 00:25:20|2430.89|2422.19|2434.2|2425.5|2434.2|2425.5|2430.89|2422.19|36
1643329530000|2022-01-28 00:25:30|2434.15|2425.45|2434.99|2426.29|2435.31|2426.61|2433.37|2424.67|36
1643329540000|2022-01-28 00:25:40|2434.98|2426.28|2440.03|2431.33|2440.03|2431.33|2434.92|2426.22|36
1643329550000|2022-01-28 00:25:50|2439.69|2430.99|2437.67|2428.97|2439.69|2430.99|2437.58|2428.88|36
1643329560000|2022-01-28 00:26:00|2437.35|2428.65|2438.06|2429.36|2438.06|2429.36|2436.76|2428.06|37
1643329570000|2022-01-28 00:26:10|2438.07|2429.37|2437.06|2428.36|2438.07|2429.37|2437.06|2428.36|36
1643329580000|2022-01-28 00:26:20|2437.15|2428.45|2436.65|2427.95|2437.67|2428.97|2436.49|2427.79|34
1643329590000|2022-01-28 00:26:30|2436.68|2427.98|2437.18|2428.48|2437.24|2428.54|2436.28|2427.58|35
1643329600000|2022-01-28 00:26:40|2437.05|2428.35|2436.96|2428.26|2437.89|2429.19|2436.94|2428.24|30
1643329610000|2022-01-28 00:26:50|2436.77|2428.07|2437.7|2429|2437.72|2429.02|2436.63|2427.93|37
1643329620000|2022-01-28 00:27:00|2437.71|2429.01|2438.53|2429.83|2439.38|2430.68|2436.71|2428.01|38
1643329630000|2022-01-28 00:27:10|2439.17|2430.47|2437.08|2428.38|2439.17|2430.47|2436.69|2427.99|31
1643329640000|2022-01-28 00:27:20|2437.07|2428.37|2437.46|2428.76|2438.16|2429.46|2437.07|2428.37|33
1643329650000|2022-01-28 00:27:30|2437.47|2428.77|2436.72|2428.02|2437.47|2428.77|2436.2|2427.5|25
1643329660000|2022-01-28 00:27:40|2436.76|2428.06|2435.99|2427.29|2437.01|2428.31|2435.94|2427.24|32
1643329670000|2022-01-28 00:27:50|2436.03|2427.33|2438.21|2429.51|2438.27|2429.57|2436.03|2427.33|36
1643329680000|2022-01-28 00:28:00|2438.08|2429.38|2436.8|2428.1|2438.17|2429.47|2436.78|2428.08|31
1643329690000|2022-01-28 00:28:10|2437.08|2428.38|2436.82|2428.12|2437.37|2428.67|2436.47|2427.77|31
1643329700000|2022-01-28 00:28:20|2436.83|2428.13|2436.52|2427.82|2436.97|2428.27|2436.27|2427.57|35
1643329710000|2022-01-28 00:28:30|2436.48|2427.78|2435.16|2426.46|2436.53|2427.83|2435.07|2426.37|36
1643329720000|2022-01-28 00:28:40|2435.22|2426.52|2435.83|2427.13|2436.34|2427.64|2435.17|2426.47|35
1643329730000|2022-01-28 00:28:50|2435.81|2427.11|2436.61|2427.91|2436.82|2428.12|2435.63|2426.93|32
1643329740000|2022-01-28 00:29:00|2436.73|2428.03|2438.08|2429.38|2438.4|2429.7|2436.73|2428.03|35
1643329750000|2022-01-28 00:29:10|2437.97|2429.27|2436.29|2427.59|2438.13|2429.43|2435.89|2427.19|28
1643329760000|2022-01-28 00:29:20|2436.28|2427.58|2434.9|2426.2|2436.28|2427.58|2434.8|2426.1|35
1643329770000|2022-01-28 00:29:30|2434.93|2426.23|2436.77|2428.07|2437.06|2428.36|2434.93|2426.23|37
1643329780000|2022-01-28 00:29:40|2436.86|2428.16|2436.88|2428.18|2437.29|2428.59|2436.77|2428.07|37
1643329790000|2022-01-28 00:29:50|2436.78|2428.08|2435.41|2426.71|2436.9|2428.2|2435.28|2426.58|35
1643329800000|2022-01-28 00:30:00|2435.7|2427|2436.33|2427.63|2436.53|2427.83|2435.31|2426.61|35
1643329810000|2022-01-28 00:30:10|2436.34|2427.64|2433.4|2424.7|2436.36|2427.66|2433.04|2424.34|37
1643329820000|2022-01-28 00:30:20|2433.47|2424.77|2430.3|2421.6|2433.89|2425.19|2430.3|2421.6|36
1643329830000|2022-01-28 00:30:30|2430.54|2421.84|2427.89|2419.19|2430.54|2421.84|2427.89|2419.19|36
1643329840000|2022-01-28 00:30:40|2427.85|2419.15|2428.07|2419.37|2429.74|2421.04|2427.67|2418.97|37
1643329850000|2022-01-28 00:30:50|2427.91|2419.21|2429.61|2420.91|2430.15|2421.45|2427.38|2418.68|38
1643329860000|2022-01-28 00:31:00|2430.29|2421.59|2430.05|2421.35|2431.96|2423.26|2429.55|2420.85|40
1643329870000|2022-01-28 00:31:10|2430.02|2421.32|2429.03|2420.33|2430.02|2421.32|2428.84|2420.14|31
1643329880000|2022-01-28 00:31:20|2428.93|2420.23|2428.36|2419.66|2429.42|2420.72|2427.07|2418.37|36
1643329890000|2022-01-28 00:31:30|2428.25|2419.55|2429.22|2420.52|2429.91|2421.21|2427.9|2419.2|37
1643329900000|2022-01-28 00:31:40|2429.51|2420.81|2427.83|2419.13|2429.81|2421.11|2426.58|2417.88|38
1643329910000|2022-01-28 00:31:50|2427.47|2418.77|2426.88|2418.18|2427.84|2419.14|2425.53|2416.83|40
1643329920000|2022-01-28 00:32:00|2426.21|2417.51|2424.75|2416.05|2426.76|2418.06|2424.75|2416.05|34
1643329930000|2022-01-28 00:32:10|2424.73|2416.03|2425.23|2416.53|2425.37|2416.67|2424.31|2415.61|33
1643329940000|2022-01-28 00:32:20|2425.18|2416.48|2425.31|2416.61|2426.01|2417.31|2424.79|2416.09|35
1643329950000|2022-01-28 00:32:30|2425.28|2416.58|2425.37|2416.67|2425.66|2416.96|2425.05|2416.35|32
1643329960000|2022-01-28 00:32:40|2425.34|2416.64|2425.22|2416.52|2425.57|2416.87|2425.22|2416.52|35
1643329970000|2022-01-28 00:32:50|2425.3|2416.6|2425.24|2416.54|2425.43|2416.73|2424.72|2416.02|35
1643329980000|2022-01-28 00:33:00|2425.04|2416.34|2424.78|2416.08|2426.36|2417.66|2424.52|2415.82|34
1643329990000|2022-01-28 00:33:10|2424.62|2415.92|2424.78|2416.08|2424.95|2416.25|2424.35|2415.65|22
1643330000000|2022-01-28 00:33:20|2424.86|2416.16|2424.36|2415.66|2424.86|2416.16|2424.34|2415.64|29
1643330010000|2022-01-28 00:33:30|2424.16|2415.46|2423.56|2414.86|2424.74|2416.04|2423.37|2414.67|27
1643330020000|2022-01-28 00:33:40|2423.73|2415.03|2425.09|2416.39|2425.16|2416.46|2423.73|2415.03|37
1643330030000|2022-01-28 00:33:50|2424.74|2416.04|2424.75|2416.05|2425.33|2416.63|2424.59|2415.89|34
1643330040000|2022-01-28 00:34:00|2425.1|2416.4|2424.9|2416.2|2425.91|2417.21|2424.25|2415.55|33
1643330050000|2022-01-28 00:34:10|2424.86|2416.16|2425.33|2416.63|2425.7|2417|2424.84|2416.14|31
1643330060000|2022-01-28 00:34:20|2425.32|2416.62|2424.8|2416.1|2425.51|2416.81|2424.8|2416.1|31
1643330070000|2022-01-28 00:34:30|2424.77|2416.07|2423.9|2415.2|2425.14|2416.44|2423.59|2414.89|37
1643330080000|2022-01-28 00:34:40|2424.07|2415.37|2423.71|2415.01|2424.4|2415.7|2423.7|2415|30
1643330090000|2022-01-28 00:34:50|2423.74|2415.04|2423.57|2414.87|2423.85|2415.15|2423.54|2414.84|18
1643330100000|2022-01-28 00:35:00|2423.54|2414.84|2424.24|2415.54|2424.24|2415.54|2423.02|2414.32|32
1643330110000|2022-01-28 00:35:10|2424.23|2415.53|2424.75|2416.05|2424.87|2416.17|2422.79|2414.09|33
1643330120000|2022-01-28 00:35:20|2424.83|2416.13|2424.05|2415.35|2424.97|2416.27|2423.57|2414.87|35
1643330130000|2022-01-28 00:35:30|2423.87|2415.17|2425.81|2417.11|2426.08|2417.38|2423.34|2414.64|34
1643330140000|2022-01-28 00:35:40|2425.77|2417.07|2426|2417.3|2426.03|2417.33|2425.77|2417.07|34
1643330150000|2022-01-28 00:35:50|2425.98|2417.28|2425.9|2417.2|2426.02|2417.32|2425.62|2416.92|31
1643330160000|2022-01-28 00:36:00|2426.03|2417.33|2424.4|2415.7|2426.03|2417.33|2424.23|2415.53|33
1643330170000|2022-01-28 00:36:10|2424.39|2415.69|2422.61|2413.91|2424.56|2415.86|2422.61|2413.91|27
1643330180000|2022-01-28 00:36:20|2422.66|2413.96|2423.69|2414.99|2423.82|2415.12|2422.66|2413.96|36
1643330190000|2022-01-28 00:36:30|2423.79|2415.09|2427.48|2418.78|2427.48|2418.78|2423.6|2414.9|37
1643330200000|2022-01-28 00:36:40|2427.51|2418.81|2425.58|2416.88|2428.12|2419.42|2425.58|2416.88|40
1643330210000|2022-01-28 00:36:50|2425.53|2416.83|2426.03|2417.33|2426.03|2417.33|2425.25|2416.55|37
1643330220000|2022-01-28 00:37:00|2426|2417.3|2425.32|2416.62|2426.21|2417.51|2425.17|2416.47|33
1643330230000|2022-01-28 00:37:10|2425.31|2416.61|2425.75|2417.05|2426.33|2417.63|2425.25|2416.55|35
1643330240000|2022-01-28 00:37:20|2425.8|2417.1|2423.83|2415.13|2425.8|2417.1|2423.8|2415.1|30
1643330250000|2022-01-28 00:37:30|2424.5|2415.8|2426.14|2417.44|2426.14|2417.44|2424.5|2415.8|38
1643330260000|2022-01-28 00:37:40|2426.5|2417.8|2431.84|2423.14|2432.77|2424.07|2426.5|2417.8|40
1643330270000|2022-01-28 00:37:50|2431.93|2423.23|2430.55|2421.85|2431.93|2423.23|2430.31|2421.61|34
1643330280000|2022-01-28 00:38:00|2430.56|2421.86|2430.56|2421.86|2431.19|2422.49|2430.12|2421.42|36
1643330290000|2022-01-28 00:38:10|2430.45|2421.75|2429.4|2420.7|2430.86|2422.16|2428.45|2419.75|37
1643330300000|2022-01-28 00:38:20|2429.18|2420.48|2429.16|2420.46|2429.31|2420.61|2428.58|2419.88|33
1643330310000|2022-01-28 00:38:30|2429.07|2420.37|2430.73|2422.03|2430.75|2422.05|2429.02|2420.32|38
1643330320000|2022-01-28 00:38:40|2430.9|2422.2|2431.6|2422.9|2431.7|2423|2430.46|2421.76|36
1643330330000|2022-01-28 00:38:50|2431.67|2422.97|2430.57|2421.87|2431.67|2422.97|2430.55|2421.85|36
1643330340000|2022-01-28 00:39:00|2430.53|2421.83|2432.34|2423.64|2432.53|2423.83|2430.33|2421.63|33
1643330350000|2022-01-28 00:39:10|2432.71|2424.01|2432.74|2424.04|2433.58|2424.88|2432.35|2423.65|36
1643330360000|2022-01-28 00:39:20|2432.8|2424.1|2433|2424.3|2433.72|2425.02|2432.79|2424.09|31
1643330370000|2022-01-28 00:39:30|2432.99|2424.29|2432.63|2423.93|2433.26|2424.56|2432.46|2423.76|34
1643330380000|2022-01-28 00:39:40|2432.65|2423.95|2434.07|2425.37|2434.36|2425.66|2432.65|2423.95|34
1643330390000|2022-01-28 00:39:50|2434.11|2425.41|2434.91|2426.21|2435.22|2426.52|2434.11|2425.41|38
1643330400000|2022-01-28 00:40:00|2435.04|2426.34|2433.53|2424.83|2435.04|2426.34|2433|2424.3|38
1643330410000|2022-01-28 00:40:10|2433.61|2424.91|2434.49|2425.79|2435.04|2426.34|2433.61|2424.91|33
1643330420000|2022-01-28 00:40:20|2434.73|2426.03|2432.83|2424.13|2435.04|2426.34|2432.83|2424.13|34
1643330430000|2022-01-28 00:40:30|2433.04|2424.34|2433.65|2424.95|2433.84|2425.14|2432.75|2424.05|33
1643330440000|2022-01-28 00:40:40|2433.63|2424.93|2434.13|2425.43|2434.21|2425.51|2433.14|2424.44|34
1643330450000|2022-01-28 00:40:50|2434.09|2425.39|2432|2423.3|2434.2|2425.5|2431.86|2423.16|30
1643330460000|2022-01-28 00:41:00|2431.91|2423.21|2430.37|2421.67|2432.25|2423.55|2430.37|2421.67|31
1643330470000|2022-01-28 00:41:10|2430.38|2421.68|2429.86|2421.16|2431.76|2423.06|2429.71|2421.01|28
1643330480000|2022-01-28 00:41:20|2429.73|2421.03|2430.21|2421.51|2431.51|2422.81|2429.73|2421.03|23
1643330490000|2022-01-28 00:41:30|2431.18|2422.48|2427.27|2418.57|2431.5|2422.8|2427.27|2418.57|23
1643330500000|2022-01-28 00:41:40|2427.26|2418.56|2426.24|2417.54|2427.26|2418.56|2425.06|2416.36|33
1643330510000|2022-01-28 00:41:50|2425.75|2417.05|2425.82|2417.12|2427.32|2418.62|2425.75|2417.05|29
1643330520000|2022-01-28 00:42:00|2425.8|2417.1|2425.85|2417.15|2425.96|2417.26|2425.54|2416.84|25
1643330530000|2022-01-28 00:42:10|2425.86|2417.16|2425.85|2417.15|2426.78|2418.08|2425.38|2416.68|29
1643330540000|2022-01-28 00:42:20|2425.77|2417.07|2426.66|2417.96|2426.66|2417.96|2425.52|2416.82|26
1643330550000|2022-01-28 00:42:30|2426.65|2417.95|2427.21|2418.51|2427.26|2418.56|2426.28|2417.58|37
1643330560000|2022-01-28 00:42:40|2427.29|2418.59|2426.25|2417.55|2427.44|2418.74|2426.17|2417.47|20
1643330570000|2022-01-28 00:42:50|2426.26|2417.56|2426.45|2417.75|2427.06|2418.36|2426.18|2417.48|31
1643330580000|2022-01-28 00:43:00|2426.62|2417.92|2426.64|2417.94|2427.06|2418.36|2425.66|2416.96|38
1643330590000|2022-01-28 00:43:10|2426.63|2417.93|2426.38|2417.68|2426.63|2417.93|2426.27|2417.57|32
1643330600000|2022-01-28 00:43:20|2426.31|2417.61|2425.9|2417.2|2426.39|2417.69|2425.58|2416.88|29
1643330610000|2022-01-28 00:43:30|2425.98|2417.28|2425.52|2416.82|2426.09|2417.39|2425.52|2416.82|19
1643330620000|2022-01-28 00:43:40|2425.51|2416.81|2426.44|2417.74|2426.58|2417.88|2425.09|2416.39|28
1643330630000|2022-01-28 00:43:50|2426.45|2417.75|2426.34|2417.64|2426.96|2418.26|2426.34|2417.64|34
1643330640000|2022-01-28 00:44:00|2426.27|2417.57|2427.41|2418.71|2427.41|2418.71|2426.02|2417.32|34
1643330650000|2022-01-28 00:44:10|2427.78|2419.08|2425.77|2417.07|2427.78|2419.08|2425.73|2417.03|37
1643330660000|2022-01-28 00:44:20|2425.73|2417.03|2423.22|2414.52|2425.96|2417.26|2423.08|2414.38|33
1643330670000|2022-01-28 00:44:30|2423.04|2414.34|2423.82|2415.12|2424.15|2415.45|2422.71|2414.01|33
1643330680000|2022-01-28 00:44:40|2423.83|2415.13|2422.07|2413.37|2423.84|2415.14|2421.48|2412.78|27
1643330690000|2022-01-28 00:44:50|2422.08|2413.38|2421.44|2412.74|2422.37|2413.67|2421.28|2412.58|32
1643330700000|2022-01-28 00:45:00|2421.53|2412.83|2418.31|2409.61|2422.1|2413.4|2417.42|2408.72|35
1643330710000|2022-01-28 00:45:10|2419.56|2410.86|2422.57|2413.87|2422.57|2413.87|2418.47|2409.77|38
1643330720000|2022-01-28 00:45:20|2422.66|2413.96|2423.38|2414.68|2424.16|2415.46|2422.46|2413.76|28
1643330730000|2022-01-28 00:45:30|2423.39|2414.69|2421.53|2412.83|2423.39|2414.69|2421.04|2412.34|32
1643330740000|2022-01-28 00:45:40|2421.44|2412.74|2422.13|2413.43|2423.19|2414.49|2420.95|2412.25|37
1643330750000|2022-01-28 00:45:50|2422.16|2413.46|2422.83|2414.13|2422.83|2414.13|2421.02|2412.32|34
1643330760000|2022-01-28 00:46:00|2422.78|2414.08|2421.64|2412.94|2422.78|2414.08|2421.64|2412.94|33
1643330770000|2022-01-28 00:46:10|2421.73|2413.03|2421.99|2413.29|2422.45|2413.75|2421.71|2413.01|34
1643330780000|2022-01-28 00:46:20|2422.13|2413.43|2421.62|2412.92|2422.13|2413.43|2421.28|2412.58|37
1643330790000|2022-01-28 00:46:30|2421.53|2412.83|2422.9|2414.2|2423.67|2414.97|2421.36|2412.66|35
1643330800000|2022-01-28 00:46:40|2422.89|2414.19|2422.13|2413.43|2422.98|2414.28|2421.55|2412.85|38
1643330810000|2022-01-28 00:46:50|2421.9|2413.2|2421.53|2412.83|2422.22|2413.52|2421.27|2412.57|36
1643330820000|2022-01-28 00:47:00|2421.98|2413.28|2421.42|2412.72|2422.6|2413.9|2421.02|2412.32|36
1643330830000|2022-01-28 00:47:10|2421.53|2412.83|2425.1|2416.4|2425.56|2416.86|2421.53|2412.83|37
1643330840000|2022-01-28 00:47:20|2425.21|2416.51|2422.49|2413.79|2425.21|2416.51|2421.51|2412.81|37
1643330850000|2022-01-28 00:47:30|2422.47|2413.77|2422.29|2413.59|2422.47|2413.77|2421.4|2412.7|31
1643330860000|2022-01-28 00:47:40|2421.85|2413.15|2421.85|2413.15|2422.02|2413.32|2419.88|2411.18|34
1643330870000|2022-01-28 00:47:50|2422.58|2413.88|2421.5|2412.8|2422.58|2413.88|2421.05|2412.35|34
1643330880000|2022-01-28 00:48:00|2421.56|2412.86|2422.78|2414.08|2422.78|2414.08|2421.56|2412.86|31
1643330890000|2022-01-28 00:48:10|2422.32|2413.62|2423.14|2414.44|2423.57|2414.87|2422.32|2413.62|32
1643330900000|2022-01-28 00:48:20|2423.12|2414.42|2422.87|2414.17|2423.19|2414.49|2422.18|2413.48|28
1643330910000|2022-01-28 00:48:30|2422.86|2414.16|2423.08|2414.38|2423.57|2414.87|2422.63|2413.93|38
1643330920000|2022-01-28 00:48:40|2423.07|2414.37|2423.36|2414.66|2423.5|2414.8|2422.7|2414|25
1643330930000|2022-01-28 00:48:50|2423.39|2414.69|2423.25|2414.55|2424|2415.3|2422.79|2414.09|38
1643330940000|2022-01-28 00:49:00|2423.21|2414.51|2422.43|2413.73|2423.7|2415|2422.36|2413.66|36
1643330950000|2022-01-28 00:49:10|2422.72|2414.02|2424.17|2415.47|2424.22|2415.52|2422.49|2413.79|36
1643330960000|2022-01-28 00:49:20|2424.1|2415.4|2425.9|2417.2|2426.02|2417.32|2424.1|2415.4|32
1643330970000|2022-01-28 00:49:30|2425.94|2417.24|2425.36|2416.66|2426.85|2418.15|2425.36|2416.66|33
1643330980000|2022-01-28 00:49:40|2425.4|2416.7|2424.28|2415.58|2426.12|2417.42|2424.28|2415.58|37
1643330990000|2022-01-28 00:49:50|2424.27|2415.57|2424.35|2415.65|2425.06|2416.36|2423.91|2415.21|36
1643331000000|2022-01-28 00:50:00|2424.46|2415.76|2424.77|2416.07|2425.97|2417.27|2424.46|2415.76|32
1643331010000|2022-01-28 00:50:10|2425.28|2416.58|2425.13|2416.43|2425.57|2416.87|2424.65|2415.95|25
1643331020000|2022-01-28 00:50:20|2425.14|2416.44|2423.78|2415.08|2425.19|2416.49|2423.78|2415.08|32
1643331030000|2022-01-28 00:50:30|2423.84|2415.14|2423.76|2415.06|2424.01|2415.31|2423.65|2414.95|22
1643331040000|2022-01-28 00:50:40|2423.79|2415.09|2423.13|2414.43|2423.92|2415.22|2423.13|2414.43|18
1643331050000|2022-01-28 00:50:50|2423.54|2414.84|2424.63|2415.93|2424.67|2415.97|2423.13|2414.43|17
1643331060000|2022-01-28 00:51:00|2424.77|2416.07|2425.19|2416.49|2425.27|2416.57|2424.7|2416|33
1643331070000|2022-01-28 00:51:10|2425.16|2416.46|2423.42|2414.72|2425.75|2417.05|2423.42|2414.72|32
1643331080000|2022-01-28 00:51:20|2423.35|2414.65|2423.19|2414.49|2423.5|2414.8|2422.86|2414.16|37
1643331090000|2022-01-28 00:51:30|2423.16|2414.46|2424.87|2416.17|2425.1|2416.4|2422.56|2413.86|34
1643331100000|2022-01-28 00:51:40|2425.01|2416.31|2422.69|2413.99|2425.56|2416.86|2422.69|2413.99|33
1643331110000|2022-01-28 00:51:50|2422.91|2414.21|2422.26|2413.56|2423.25|2414.55|2421.7|2413|36
1643331120000|2022-01-28 00:52:00|2422.22|2413.52|2421.04|2412.34|2422.55|2413.85|2420.97|2412.27|36
1643331130000|2022-01-28 00:52:10|2421.45|2412.75|2420.97|2412.27|2421.46|2412.76|2420.25|2411.55|30
1643331140000|2022-01-28 00:52:20|2421.22|2412.52|2426.7|2418|2427.04|2418.34|2421.22|2412.52|39
1643331150000|2022-01-28 00:52:30|2426.78|2418.08|2426.04|2417.34|2427.48|2418.78|2425.86|2417.16|35
1643331160000|2022-01-28 00:52:40|2426.01|2417.31|2426.62|2417.92|2427.11|2418.41|2425.56|2416.86|37
1643331170000|2022-01-28 00:52:50|2426.45|2417.75|2425.4|2416.7|2426.88|2418.18|2425.15|2416.45|26
1643331180000|2022-01-28 00:53:00|2425.35|2416.65|2426.41|2417.71|2427.52|2418.82|2425.14|2416.44|32
1643331190000|2022-01-28 00:53:10|2426.94|2418.24|2427.75|2419.05|2427.91|2419.21|2426|2417.3|34
1643331200000|2022-01-28 00:53:20|2427.8|2419.1|2427.51|2418.81|2428.51|2419.81|2427.4|2418.7|37
1643331210000|2022-01-28 00:53:30|2427.54|2418.84|2426.87|2418.17|2428.02|2419.32|2426.86|2418.16|34
1643331220000|2022-01-28 00:53:40|2427.1|2418.4|2427.98|2419.28|2428.07|2419.37|2427.02|2418.32|35
1643331230000|2022-01-28 00:53:50|2427.96|2419.26|2428.29|2419.59|2428.76|2420.06|2427.79|2419.09|30
1643331240000|2022-01-28 00:54:00|2428.21|2419.51|2429.29|2420.59|2429.67|2420.97|2427.63|2418.93|38
1643331250000|2022-01-28 00:54:10|2429.54|2420.84|2431.29|2422.59|2431.33|2422.63|2428.61|2419.91|37
1643331260000|2022-01-28 00:54:20|2431.6|2422.9|2430.48|2421.78|2431.6|2422.9|2430.05|2421.35|33
1643331270000|2022-01-28 00:54:30|2430.34|2421.64|2431.26|2422.56|2431.26|2422.56|2430.07|2421.37|35
1643331280000|2022-01-28 00:54:40|2431.27|2422.57|2430.96|2422.26|2431.65|2422.95|2430.77|2422.07|31
1643331290000|2022-01-28 00:54:50|2430.91|2422.21|2431.45|2422.75|2431.98|2423.28|2430.76|2422.06|33
1643331300000|2022-01-28 00:55:00|2431.85|2423.15|2432.81|2424.11|2433.06|2424.36|2431.41|2422.71|36
1643331310000|2022-01-28 00:55:10|2432.94|2424.24|2432.12|2423.42|2432.94|2424.24|2431.44|2422.74|34
1643331320000|2022-01-28 00:55:20|2432.11|2423.41|2432.92|2424.22|2433.24|2424.54|2432.11|2423.41|32
1643331330000|2022-01-28 00:55:30|2433.09|2424.39|2432.73|2424.03|2434.06|2425.36|2432.73|2424.03|33
1643331340000|2022-01-28 00:55:40|2432.82|2424.12|2433.43|2424.73|2433.43|2424.73|2431.68|2422.98|35
1643331350000|2022-01-28 00:55:50|2433.29|2424.59|2433.31|2424.61|2433.67|2424.97|2433.01|2424.31|39
1643331360000|2022-01-28 00:56:00|2433.29|2424.59|2434.27|2425.57|2434.27|2425.57|2433.29|2424.59|36
1643331370000|2022-01-28 00:56:10|2433.93|2425.23|2435.89|2427.19|2435.89|2427.19|2433.81|2425.11|31
1643331380000|2022-01-28 00:56:20|2435.71|2427.01|2435.2|2426.5|2436.02|2427.32|2435|2426.3|36
1643331390000|2022-01-28 00:56:30|2434.8|2426.1|2431.31|2422.61|2435.12|2426.42|2431.31|2422.61|37
1643331400000|2022-01-28 00:56:40|2431.62|2422.92|2433.78|2425.08|2434.87|2426.17|2431.49|2422.79|35
1643331410000|2022-01-28 00:56:50|2434.1|2425.4|2434.39|2425.69|2434.84|2426.14|2434.07|2425.37|37
1643331420000|2022-01-28 00:57:00|2434.61|2425.91|2433.48|2424.78|2434.64|2425.94|2433.17|2424.47|37
1643331430000|2022-01-28 00:57:10|2433.46|2424.76|2434.02|2425.32|2434.46|2425.76|2433.41|2424.71|32
1643331440000|2022-01-28 00:57:20|2434.01|2425.31|2433.19|2424.49|2434.07|2425.37|2433.19|2424.49|29
1643331450000|2022-01-28 00:57:30|2433.46|2424.76|2432.45|2423.75|2434.23|2425.53|2431.23|2422.53|31
1643331460000|2022-01-28 00:57:40|2433.15|2424.45|2432.07|2423.37|2433.51|2424.81|2430.87|2422.17|38
1643331470000|2022-01-28 00:57:50|2432.08|2423.38|2433.49|2424.79|2433.49|2424.79|2431.25|2422.55|35
1643331480000|2022-01-28 00:58:00|2433.4|2424.7|2433.95|2425.25|2433.95|2425.25|2432.65|2423.95|30
1643331490000|2022-01-28 00:58:10|2434.27|2425.57|2435.66|2426.96|2435.83|2427.13|2433.96|2425.26|35
1643331500000|2022-01-28 00:58:20|2435.52|2426.82|2435.33|2426.63|2436.1|2427.4|2434.61|2425.91|36
1643331510000|2022-01-28 00:58:30|2435.38|2426.68|2438.24|2429.54|2439.06|2430.36|2435.38|2426.68|39
1643331520000|2022-01-28 00:58:40|2438.71|2430.01|2438.61|2429.91|2439.77|2431.07|2438.07|2429.37|40
1643331530000|2022-01-28 00:58:50|2438.62|2429.92|2437.84|2429.14|2438.75|2430.05|2437.44|2428.74|29
1643331540000|2022-01-28 00:59:00|2437.82|2429.12|2439.33|2430.63|2440.16|2431.46|2437.65|2428.95|39
1643331550000|2022-01-28 00:59:10|2439.5|2430.8|2438.44|2429.74|2439.93|2431.23|2438.43|2429.73|37
1643331560000|2022-01-28 00:59:20|2438.43|2429.73|2437.73|2429.03|2439.06|2430.36|2437.25|2428.55|36
1643331570000|2022-01-28 00:59:30|2437.6|2428.9|2436.41|2427.71|2437.82|2429.12|2435.2|2426.5|40
1643331580000|2022-01-28 00:59:40|2436.4|2427.7|2438.45|2429.75|2438.72|2430.02|2436.19|2427.49|37
1643331590000|2022-01-28 00:59:50|2438.52|2429.82|2437.3|2428.6|2438.87|2430.17|2437.3|2428.6|38
1643331600000|2022-01-28 01:00:00|2437.18|2428.48|2438.59|2429.89|2438.6|2429.9|2437.18|2428.48|35
1643331610000|2022-01-28 01:00:10|2438.36|2429.66|2435.39|2426.69|2438.45|2429.75|2435.35|2426.65|38
1643331620000|2022-01-28 01:00:20|2435.18|2426.48|2435.69|2426.99|2436.03|2427.33|2435.04|2426.34|39
1643331630000|2022-01-28 01:00:30|2435.53|2426.83|2435.6|2426.9|2435.85|2427.15|2435.27|2426.57|35
1643331640000|2022-01-28 01:00:40|2435.66|2426.96|2434.58|2425.88|2435.9|2427.2|2434.58|2425.88|31
1643331650000|2022-01-28 01:00:50|2434.5|2425.8|2434.94|2426.24|2435.05|2426.35|2434.19|2425.49|32
1643331660000|2022-01-28 01:01:00|2435.22|2426.52|2434.49|2425.79|2435.22|2426.52|2434.47|2425.77|38
1643331670000|2022-01-28 01:01:10|2434.86|2426.16|2433.04|2424.34|2435.31|2426.61|2432.82|2424.12|29
1643331680000|2022-01-28 01:01:20|2432.9|2424.2|2432.82|2424.12|2433.62|2424.92|2432.46|2423.76|35
1643331690000|2022-01-28 01:01:30|2432.83|2424.13|2433.62|2424.92|2433.67|2424.97|2432.78|2424.08|27
1643331700000|2022-01-28 01:01:40|2433.44|2424.74|2434.73|2426.03|2435.06|2426.36|2433.29|2424.59|31
1643331710000|2022-01-28 01:01:50|2434.8|2426.1|2433.73|2425.03|2434.8|2426.1|2433.67|2424.97|31
1643331720000|2022-01-28 01:02:00|2433.51|2424.81|2434.82|2426.12|2434.94|2426.24|2432.87|2424.17|38
1643331730000|2022-01-28 01:02:10|2434.93|2426.23|2433.29|2424.59|2435|2426.3|2432.85|2424.15|35
1643331740000|2022-01-28 01:02:20|2433.59|2424.89|2433.84|2425.14|2434.13|2425.43|2433.43|2424.73|36
1643331750000|2022-01-28 01:02:30|2433.76|2425.06|2432.73|2424.03|2433.95|2425.25|2432.56|2423.86|31
1643331760000|2022-01-28 01:02:40|2432.69|2423.99|2434|2425.3|2434.27|2425.57|2432.59|2423.89|31
1643331770000|2022-01-28 01:02:50|2434.29|2425.59|2433.86|2425.16|2434.29|2425.59|2433.75|2425.05|22
1643331780000|2022-01-28 01:03:00|2434.36|2425.66|2434.81|2426.11|2434.96|2426.26|2433.56|2424.86|29
1643331790000|2022-01-28 01:03:10|2434.82|2426.12|2434.55|2425.85|2435.33|2426.63|2434.07|2425.37|37
1643331800000|2022-01-28 01:03:20|2434.56|2425.86|2435.17|2426.47|2435.17|2426.47|2434.53|2425.83|37
1643331810000|2022-01-28 01:03:30|2435.16|2426.46|2435.11|2426.41|2435.17|2426.47|2434.89|2426.19|23
1643331820000|2022-01-28 01:03:40|2435.35|2426.65|2435.46|2426.76|2436.7|2428|2435.11|2426.41|33
1643331830000|2022-01-28 01:03:50|2435.45|2426.75|2435.35|2426.65|2435.93|2427.23|2434.77|2426.07|38
1643331840000|2022-01-28 01:04:00|2435.31|2426.61|2436.15|2427.45|2436.18|2427.48|2435.31|2426.61|29
1643331850000|2022-01-28 01:04:10|2435.59|2426.89|2435.03|2426.33|2436.05|2427.35|2435.02|2426.32|31
1643331860000|2022-01-28 01:04:20|2435.02|2426.32|2434.56|2425.86|2435.43|2426.73|2434.38|2425.68|28
1643331870000|2022-01-28 01:04:30|2434.59|2425.89|2436.12|2427.42|2436.12|2427.42|2434.39|2425.69|37
1643331880000|2022-01-28 01:04:40|2436.59|2427.89|2436.08|2427.38|2437.34|2428.64|2436.07|2427.37|32
1643331890000|2022-01-28 01:04:50|2435.99|2427.29|2436.77|2428.07|2437.02|2428.32|2435.45|2426.75|36
1643331900000|2022-01-28 01:05:00|2436.5|2427.8|2437.31|2428.61|2438.12|2429.42|2436.5|2427.8|38
1643331910000|2022-01-28 01:05:10|2437.33|2428.63|2438.07|2429.37|2438.86|2430.16|2437.26|2428.56|36
1643331920000|2022-01-28 01:05:20|2437.99|2429.29|2438.67|2429.97|2439.02|2430.32|2437.96|2429.26|34
1643331930000|2022-01-28 01:05:30|2438.66|2429.96|2438.49|2429.79|2439.37|2430.67|2438.37|2429.67|33
1643331940000|2022-01-28 01:05:40|2438.58|2429.88|2436.82|2428.12|2438.58|2429.88|2436.43|2427.73|37
1643331950000|2022-01-28 01:05:50|2436.89|2428.19|2438.28|2429.58|2438.76|2430.06|2436.89|2428.19|37
1643331960000|2022-01-28 01:06:00|2438.26|2429.56|2436.57|2427.87|2438.76|2430.06|2436.32|2427.62|35
1643331970000|2022-01-28 01:06:10|2436.48|2427.78|2438.93|2430.23|2439.13|2430.43|2436.48|2427.78|40
1643331980000|2022-01-28 01:06:20|2438.64|2429.94|2438.52|2429.82|2439.3|2430.6|2438.31|2429.61|36
1643331990000|2022-01-28 01:06:30|2438.48|2429.78|2438.26|2429.56|2438.73|2430.03|2438.16|2429.46|33
1643332000000|2022-01-28 01:06:40|2438.38|2429.68|2438.21|2429.51|2438.84|2430.14|2438.11|2429.41|34
1643332010000|2022-01-28 01:06:50|2438.24|2429.54|2438.44|2429.74|2438.63|2429.93|2437.64|2428.94|34
1643332020000|2022-01-28 01:07:00|2438.45|2429.75|2439.17|2430.47|2439.99|2431.29|2438.44|2429.74|29
1643332030000|2022-01-28 01:07:10|2439.61|2430.91|2441.8|2433.1|2441.8|2433.1|2439.14|2430.44|33
1643332040000|2022-01-28 01:07:20|2441.74|2433.04|2443.39|2434.69|2443.55|2434.85|2441.74|2433.04|36
1643332050000|2022-01-28 01:07:30|2443.43|2434.73|2442.75|2434.05|2443.82|2435.12|2442.75|2434.05|36
1643332060000|2022-01-28 01:07:40|2442.77|2434.07|2443.97|2435.27|2443.98|2435.28|2442.77|2434.07|39
1643332070000|2022-01-28 01:07:50|2443.94|2435.24|2444.78|2436.08|2444.78|2436.08|2443.68|2434.98|35
1643332080000|2022-01-28 01:08:00|2444.82|2436.12|2444.45|2435.75|2444.82|2436.12|2443.86|2435.16|39
1643332090000|2022-01-28 01:08:10|2444.4|2435.7|2444.05|2435.35|2444.5|2435.8|2443.75|2435.05|34
1643332100000|2022-01-28 01:08:20|2444.1|2435.4|2443.56|2434.86|2444.34|2435.64|2443.29|2434.59|35
1643332110000|2022-01-28 01:08:30|2443.66|2434.96|2444.3|2435.6|2445.74|2437.04|2443.4|2434.7|36
1643332120000|2022-01-28 01:08:40|2443.96|2435.26|2443.22|2434.52|2444.11|2435.41|2442.16|2433.46|40
1643332130000|2022-01-28 01:08:50|2443.09|2434.39|2442.45|2433.75|2443.57|2434.87|2442.16|2433.46|38
1643332140000|2022-01-28 01:09:00|2442.58|2433.88|2441.2|2432.5|2442.74|2434.04|2440.86|2432.16|40
1643332150000|2022-01-28 01:09:10|2441.26|2432.56|2441.12|2432.42|2441.88|2433.18|2441.08|2432.38|38
1643332160000|2022-01-28 01:09:20|2441.07|2432.37|2441.9|2433.2|2442.39|2433.69|2441.06|2432.36|33
1643332170000|2022-01-28 01:09:30|2441.55|2432.85|2442.02|2433.32|2442.15|2433.45|2441.55|2432.85|27
1643332180000|2022-01-28 01:09:40|2442.38|2433.68|2440.59|2431.89|2442.38|2433.68|2440.27|2431.57|34
1643332190000|2022-01-28 01:09:50|2440.06|2431.36|2439.34|2430.64|2440.43|2431.73|2439.34|2430.64|31
1643332200000|2022-01-28 01:10:00|2439.36|2430.66|2441.32|2432.62|2442.11|2433.41|2439.34|2430.64|31
1643332210000|2022-01-28 01:10:10|2441.12|2432.42|2439.9|2431.2|2441.56|2432.86|2439.9|2431.2|37
1643332220000|2022-01-28 01:10:20|2439.99|2431.29|2440.39|2431.69|2441.18|2432.48|2439.99|2431.29|38
1643332230000|2022-01-28 01:10:30|2440.12|2431.42|2439.75|2431.05|2440.59|2431.89|2439.68|2430.98|36
1643332240000|2022-01-28 01:10:40|2439.79|2431.09|2440.78|2432.08|2441.64|2432.94|2439.71|2431.01|36
1643332250000|2022-01-28 01:10:50|2440.75|2432.05|2440.89|2432.19|2441.52|2432.82|2440.68|2431.98|34
1643332260000|2022-01-28 01:11:00|2441.31|2432.61|2439.93|2431.23|2441.67|2432.97|2439.74|2431.04|37
1643332270000|2022-01-28 01:11:10|2440.04|2431.34|2439.84|2431.14|2440.05|2431.35|2439.56|2430.86|33
1643332280000|2022-01-28 01:11:20|2439.85|2431.15|2440.45|2431.75|2442.05|2433.35|2439.53|2430.83|37
1643332290000|2022-01-28 01:11:30|2440.28|2431.58|2440.46|2431.76|2440.63|2431.93|2440.03|2431.33|35
1643332300000|2022-01-28 01:11:40|2440.52|2431.82|2440.31|2431.61|2441.14|2432.44|2440.18|2431.48|30
1643332310000|2022-01-28 01:11:50|2440.27|2431.57|2439.51|2430.81|2440.6|2431.9|2439.51|2430.81|35
1643332320000|2022-01-28 01:12:00|2439.78|2431.08|2440.47|2431.77|2440.63|2431.93|2439.78|2431.08|36
1643332330000|2022-01-28 01:12:10|2440.55|2431.85|2440.74|2432.04|2441.04|2432.34|2440.35|2431.65|36
1643332340000|2022-01-28 01:12:20|2440.86|2432.16|2440.96|2432.26|2441.16|2432.46|2440.75|2432.05|33
1643332350000|2022-01-28 01:12:30|2440.97|2432.27|2443.58|2434.88|2443.58|2434.88|2440.97|2432.27|34
1643332360000|2022-01-28 01:12:40|2443.15|2434.45|2442.68|2433.98|2443.15|2434.45|2442.3|2433.6|35
1643332370000|2022-01-28 01:12:50|2442.89|2434.19|2442.73|2434.03|2443.14|2434.44|2442.73|2434.03|32
1643332380000|2022-01-28 01:13:00|2442.79|2434.09|2441.98|2433.28|2443.67|2434.97|2441.96|2433.26|35
1643332390000|2022-01-28 01:13:10|2441.94|2433.24|2442.97|2434.27|2443.19|2434.49|2441.94|2433.24|37
1643332400000|2022-01-28 01:13:20|2442.81|2434.11|2439.43|2430.73|2442.81|2434.11|2439.43|2430.73|28
1643332410000|2022-01-28 01:13:30|2439.45|2430.75|2439.5|2430.8|2440.05|2431.35|2438.81|2430.11|23
1643332420000|2022-01-28 01:13:40|2439.53|2430.83|2440.22|2431.52|2440.22|2431.52|2438.97|2430.27|30
1643332430000|2022-01-28 01:13:50|2440|2431.3|2440.54|2431.84|2441.44|2432.74|2440|2431.3|33
1643332440000|2022-01-28 01:14:00|2440.91|2432.21|2440.98|2432.28|2441.04|2432.34|2439.65|2430.95|30
1643332450000|2022-01-28 01:14:10|2441.07|2432.37|2440.4|2431.7|2441.07|2432.37|2440.37|2431.67|34
1643332460000|2022-01-28 01:14:20|2440.42|2431.72|2438.97|2430.27|2440.77|2432.07|2438.96|2430.26|38
1643332470000|2022-01-28 01:14:30|2438.95|2430.25|2440.28|2431.58|2441.22|2432.52|2438.95|2430.25|36
1643332480000|2022-01-28 01:14:40|2440.17|2431.47|2439.59|2430.89|2440.46|2431.76|2439.47|2430.77|34
1643332490000|2022-01-28 01:14:50|2439.6|2430.9|2439.58|2430.88|2440.42|2431.72|2439.55|2430.85|28
1643332500000|2022-01-28 01:15:00|2439.59|2430.89|2441.55|2432.85|2442.22|2433.52|2439.54|2430.84|34
1643332510000|2022-01-28 01:15:10|2441.54|2432.84|2440.13|2431.43|2441.65|2432.95|2440|2431.3|35
1643332520000|2022-01-28 01:15:20|2440.12|2431.42|2440.63|2431.93|2441.14|2432.44|2440.12|2431.42|35
1643332530000|2022-01-28 01:15:30|2440.76|2432.06|2438.48|2429.78|2440.76|2432.06|2438.04|2429.34|31
1643332540000|2022-01-28 01:15:40|2438.42|2429.72|2437.41|2428.71|2439.26|2430.56|2437.38|2428.68|34
1643332550000|2022-01-28 01:15:50|2437.4|2428.7|2436.72|2428.02|2437.4|2428.7|2435.85|2427.15|37
1643332560000|2022-01-28 01:16:00|2436.28|2427.58|2435.5|2426.8|2436.29|2427.59|2435.21|2426.51|37
1643332570000|2022-01-28 01:16:10|2435.46|2426.76|2435.62|2426.92|2436.47|2427.77|2435.38|2426.68|37
1643332580000|2022-01-28 01:16:20|2435.46|2426.76|2436.12|2427.42|2436.21|2427.51|2435.15|2426.45|38
1643332590000|2022-01-28 01:16:30|2435.89|2427.19|2435.22|2426.52|2436.31|2427.61|2435.13|2426.43|37
1643332600000|2022-01-28 01:16:40|2435.23|2426.53|2434.7|2426|2435.41|2426.71|2434.7|2426|31
1643332610000|2022-01-28 01:16:50|2434.82|2426.12|2435.68|2426.98|2436.09|2427.39|2434.56|2425.86|38
1643332620000|2022-01-28 01:17:00|2435.66|2426.96|2434.33|2425.63|2435.67|2426.97|2434.08|2425.38|33
1643332630000|2022-01-28 01:17:10|2434.24|2425.54|2434.23|2425.53|2435.59|2426.89|2433.25|2424.55|34
1643332640000|2022-01-28 01:17:20|2433.8|2425.1|2432.81|2424.11|2434.12|2425.42|2432.78|2424.08|37
1643332650000|2022-01-28 01:17:30|2432.71|2424.01|2432.75|2424.05|2433.81|2425.11|2432.65|2423.95|38
1643332660000|2022-01-28 01:17:40|2432.63|2423.93|2433.81|2425.11|2433.81|2425.11|2432.58|2423.88|31
1643332670000|2022-01-28 01:17:50|2433.87|2425.17|2432.66|2423.96|2433.87|2425.17|2432.1|2423.4|35
1643332680000|2022-01-28 01:18:00|2433.12|2424.42|2432.04|2423.34|2433.16|2424.46|2431.83|2423.13|30
1643332690000|2022-01-28 01:18:10|2432.26|2423.56|2433.88|2425.18|2434.15|2425.45|2432.03|2423.33|32
1643332700000|2022-01-28 01:18:20|2433.85|2425.15|2432.89|2424.19|2433.85|2425.15|2432.37|2423.67|38
1643332710000|2022-01-28 01:18:30|2433.01|2424.31|2432.92|2424.22|2433.13|2424.43|2432.26|2423.56|34
1643332720000|2022-01-28 01:18:40|2432.77|2424.07|2434.38|2425.68|2434.38|2425.68|2432.7|2424|36
1643332730000|2022-01-28 01:18:50|2434.51|2425.81|2434.09|2425.39|2434.51|2425.81|2433.46|2424.76|30
1643332740000|2022-01-28 01:19:00|2433.53|2424.83|2434.72|2426.02|2434.72|2426.02|2432.89|2424.19|35
1643332750000|2022-01-28 01:19:10|2434.39|2425.69|2435.42|2426.72|2435.44|2426.74|2434.29|2425.59|29
1643332760000|2022-01-28 01:19:20|2435.43|2426.73|2436.28|2427.58|2436.56|2427.86|2435.43|2426.73|23
1643332770000|2022-01-28 01:19:30|2436.6|2427.9|2438.49|2429.79|2438.72|2430.02|2436.49|2427.79|36
1643332780000|2022-01-28 01:19:40|2438.29|2429.59|2438.04|2429.34|2438.42|2429.72|2437.24|2428.54|39
1643332790000|2022-01-28 01:19:50|2438.02|2429.32|2437.28|2428.58|2438.24|2429.54|2437.13|2428.43|30
1643332800000|2022-01-28 01:20:00|2437.29|2428.59|2438.8|2430.1|2438.8|2430.1|2436.96|2428.26|30
1643332810000|2022-01-28 01:20:10|2438.74|2430.04|2439.08|2430.38|2440.09|2431.39|2438.74|2430.04|32
1643332820000|2022-01-28 01:20:20|2438.77|2430.07|2439.13|2430.43|2439.35|2430.65|2438.72|2430.02|35
1643332830000|2022-01-28 01:20:30|2439.06|2430.36|2438.46|2429.76|2439.06|2430.36|2438.39|2429.69|36
1643332840000|2022-01-28 01:20:40|2438.44|2429.74|2437.78|2429.08|2438.76|2430.06|2437.78|2429.08|30
1643332850000|2022-01-28 01:20:50|2437.77|2429.07|2436.41|2427.71|2437.8|2429.1|2436.34|2427.64|30
1643332860000|2022-01-28 01:21:00|2436.52|2427.82|2434.23|2425.53|2436.52|2427.82|2434.17|2425.47|36
1643332870000|2022-01-28 01:21:10|2434|2425.3|2432.43|2423.73|2434.11|2425.41|2431.96|2423.26|38
1643332880000|2022-01-28 01:21:20|2432.37|2423.67|2433.52|2424.82|2433.76|2425.06|2431.94|2423.24|36
1643332890000|2022-01-28 01:21:30|2433.86|2425.16|2432.83|2424.13|2435.28|2426.58|2432.83|2424.13|37
1643332900000|2022-01-28 01:21:40|2432.75|2424.05|2432.32|2423.62|2432.95|2424.25|2432.26|2423.56|33
1643332910000|2022-01-28 01:21:50|2432.37|2423.67|2431.56|2422.86|2432.37|2423.67|2431.41|2422.71|31
1643332920000|2022-01-28 01:22:00|2431.57|2422.87|2432.01|2423.31|2432.14|2423.44|2431.41|2422.71|29
1643332930000|2022-01-28 01:22:10|2431.41|2422.71|2431.91|2423.21|2432.84|2424.14|2431.41|2422.71|30
1643332940000|2022-01-28 01:22:20|2431.88|2423.18|2431.72|2423.02|2432.36|2423.66|2431.2|2422.5|30
1643332950000|2022-01-28 01:22:30|2431.41|2422.71|2431.41|2422.71|2432.65|2423.95|2431.33|2422.63|32
1643332960000|2022-01-28 01:22:40|2432.07|2423.37|2431.27|2422.57|2432.07|2423.37|2431.02|2422.32|32
1643332970000|2022-01-28 01:22:50|2431.26|2422.56|2431.12|2422.42|2431.5|2422.8|2431.06|2422.36|24
1643332980000|2022-01-28 01:23:00|2431.15|2422.45|2431.16|2422.46|2431.92|2423.22|2431.06|2422.36|37
1643332990000|2022-01-28 01:23:10|2431.1|2422.4|2430.74|2422.04|2431.48|2422.78|2430.74|2422.04|30
1643333000000|2022-01-28 01:23:20|2430.73|2422.03|2431.48|2422.78|2431.48|2422.78|2430.48|2421.78|34
1643333010000|2022-01-28 01:23:30|2431.31|2422.61|2429.91|2421.21|2431.48|2422.78|2429.91|2421.21|35
1643333020000|2022-01-28 01:23:40|2429.97|2421.27|2430.1|2421.4|2430.64|2421.94|2429.68|2420.98|32
1643333030000|2022-01-28 01:23:50|2430.11|2421.41|2429.18|2420.48|2430.46|2421.76|2429.18|2420.48|26
1643333040000|2022-01-28 01:24:00|2429.55|2420.85|2429.5|2420.8|2429.69|2420.99|2429.05|2420.35|20
1643333050000|2022-01-28 01:24:10|2429.51|2420.81|2428.13|2419.43|2429.51|2420.81|2428.01|2419.31|25
1643333060000|2022-01-28 01:24:20|2428.24|2419.54|2427.89|2419.19|2429.09|2420.39|2427.43|2418.73|39
1643333070000|2022-01-28 01:24:30|2427.9|2419.2|2427.57|2418.87|2428|2419.3|2427.55|2418.85|38
1643333080000|2022-01-28 01:24:40|2427.61|2418.91|2428.55|2419.85|2429.16|2420.46|2427.46|2418.76|38
1643333090000|2022-01-28 01:24:50|2428.59|2419.89|2429.88|2421.18|2429.91|2421.21|2428.49|2419.79|37
1643333100000|2022-01-28 01:25:00|2429.87|2421.17|2428.91|2420.21|2430.08|2421.38|2428.77|2420.07|35
1643333110000|2022-01-28 01:25:10|2428.9|2420.2|2428.92|2420.22|2429.45|2420.75|2428.77|2420.07|35
1643333120000|2022-01-28 01:25:20|2429.01|2420.31|2429.53|2420.83|2429.91|2421.21|2428.77|2420.07|34
1643333130000|2022-01-28 01:25:30|2429.21|2420.51|2430.45|2421.75|2430.55|2421.85|2429.21|2420.51|36
1643333140000|2022-01-28 01:25:40|2430.44|2421.74|2430.94|2422.24|2431.34|2422.64|2430.05|2421.35|36
1643333150000|2022-01-28 01:25:50|2430.9|2422.2|2430.77|2422.07|2430.94|2422.24|2430.74|2422.04|27
1643333160000|2022-01-28 01:26:00|2430.76|2422.06|2430.25|2421.55|2430.76|2422.06|2429.88|2421.18|23
1643333170000|2022-01-28 01:26:10|2430.33|2421.63|2429.88|2421.18|2430.62|2421.92|2429.71|2421.01|36
1643333180000|2022-01-28 01:26:20|2429.97|2421.27|2430.09|2421.39|2430.12|2421.42|2429.82|2421.12|32
1643333190000|2022-01-28 01:26:30|2430.11|2421.41|2430.03|2421.33|2430.49|2421.79|2429.9|2421.2|31
1643333200000|2022-01-28 01:26:40|2429.99|2421.29|2429.28|2420.58|2429.99|2421.29|2429.25|2420.55|33
1643333210000|2022-01-28 01:26:50|2429.5|2420.8|2428.64|2419.94|2429.7|2421|2428.09|2419.39|35
1643333220000|2022-01-28 01:27:00|2429.27|2420.57|2427.92|2419.22|2429.27|2420.57|2427.82|2419.12|31
1643333230000|2022-01-28 01:27:10|2427.81|2419.11|2427.15|2418.45|2428.02|2419.32|2426.76|2418.06|33
1643333240000|2022-01-28 01:27:20|2426.91|2418.21|2427.08|2418.38|2427.7|2419|2426.67|2417.97|31
1643333250000|2022-01-28 01:27:30|2426.63|2417.93|2426.57|2417.87|2427.34|2418.64|2426.57|2417.87|23
1643333260000|2022-01-28 01:27:40|2427.12|2418.42|2426.57|2417.87|2427.15|2418.45|2426.57|2417.87|22
1643333270000|2022-01-28 01:27:50|2426.56|2417.86|2426.53|2417.83|2427.11|2418.41|2426.53|2417.83|22
1643333280000|2022-01-28 01:28:00|2426.56|2417.86|2426.53|2417.83|2427.29|2418.59|2426.53|2417.83|32
1643333290000|2022-01-28 01:28:10|2427.17|2418.47|2426.35|2417.65|2427.44|2418.74|2426.35|2417.65|31
1643333300000|2022-01-28 01:28:20|2426.53|2417.83|2425.32|2416.62|2426.59|2417.89|2425.32|2416.62|29
1643333310000|2022-01-28 01:28:30|2426.53|2417.83|2424.63|2415.93|2426.53|2417.83|2424.27|2415.57|30
1643333320000|2022-01-28 01:28:40|2424.15|2415.45|2423.79|2415.09|2425.28|2416.58|2423.47|2414.77|36
1643333330000|2022-01-28 01:28:50|2423.31|2414.61|2422.85|2414.15|2423.81|2415.11|2422.67|2413.97|36
1643333340000|2022-01-28 01:29:00|2423.76|2415.06|2423.27|2414.57|2423.76|2415.06|2422.68|2413.98|32
1643333350000|2022-01-28 01:29:10|2423.26|2414.56|2423.92|2415.22|2424.04|2415.34|2423.22|2414.52|34
1643333360000|2022-01-28 01:29:20|2423.95|2415.25|2423.43|2414.73|2424.05|2415.35|2423.12|2414.42|34
1643333370000|2022-01-28 01:29:30|2423.27|2414.57|2423.52|2414.82|2424.53|2415.83|2423.27|2414.57|31
1643333380000|2022-01-28 01:29:40|2423.44|2414.74|2420.5|2411.8|2423.44|2414.74|2420.47|2411.77|38
1643333390000|2022-01-28 01:29:50|2420.54|2411.84|2421.23|2412.53|2421.23|2412.53|2420.4|2411.7|33
1643333400000|2022-01-28 01:30:00|2421.11|2412.41|2420.79|2412.09|2422.4|2413.7|2420.66|2411.96|33
1643333410000|2022-01-28 01:30:10|2420.81|2412.11|2419.47|2410.77|2421.16|2412.46|2419.02|2410.32|33
1643333420000|2022-01-28 01:30:20|2419.18|2410.48|2415.78|2407.08|2420.42|2411.72|2415.43|2406.73|38
1643333430000|2022-01-28 01:30:30|2415.16|2406.46|2415.32|2406.62|2416.08|2407.38|2414.32|2405.62|32
1643333440000|2022-01-28 01:30:40|2415.02|2406.32|2413.02|2404.32|2415.2|2406.5|2412.98|2404.28|37
1643333450000|2022-01-28 01:30:50|2413.03|2404.33|2414.83|2406.13|2415.1|2406.4|2413.03|2404.33|35
1643333460000|2022-01-28 01:31:00|2414.34|2405.64|2413.91|2405.21|2415.14|2406.44|2413.91|2405.21|31
1643333470000|2022-01-28 01:31:10|2414.03|2405.33|2412.06|2403.36|2414.7|2406|2411.85|2403.15|38
1643333480000|2022-01-28 01:31:20|2412.23|2403.53|2410.56|2401.86|2412.23|2403.53|2409.87|2401.17|37
1643333490000|2022-01-28 01:31:30|2410.59|2401.89|2410.08|2401.38|2410.87|2402.17|2409.76|2401.06|38
1643333500000|2022-01-28 01:31:40|2410.05|2401.35|2410.53|2401.83|2410.64|2401.94|2410|2401.3|38
1643333510000|2022-01-28 01:31:50|2410.51|2401.81|2409.68|2400.98|2410.51|2401.81|2408.99|2400.29|35
1643333520000|2022-01-28 01:32:00|2409.81|2401.11|2409.08|2400.38|2410.68|2401.98|2408.98|2400.28|32
1643333530000|2022-01-28 01:32:10|2409.24|2400.54|2407.51|2398.81|2409.32|2400.62|2407.51|2398.81|33
1643333540000|2022-01-28 01:32:20|2407.46|2398.76|2407.3|2398.6|2408.2|2399.5|2405.52|2396.82|36
1643333550000|2022-01-28 01:32:30|2407.22|2398.52|2407|2398.3|2408.5|2399.8|2406.57|2397.87|38
1643333560000|2022-01-28 01:32:40|2407.02|2398.32|2408.34|2399.64|2409.32|2400.62|2406.86|2398.16|35
1643333570000|2022-01-28 01:32:50|2408.38|2399.68|2408.64|2399.94|2409.59|2400.89|2408.35|2399.65|37
1643333580000|2022-01-28 01:33:00|2408.65|2399.95|2409.84|2401.14|2409.84|2401.14|2408.53|2399.83|35
1643333590000|2022-01-28 01:33:10|2409.86|2401.16|2409.01|2400.31|2410.95|2402.25|2408.93|2400.23|35
1643333600000|2022-01-28 01:33:20|2408.93|2400.23|2409.85|2401.15|2410.08|2401.38|2408.93|2400.23|34
1643333610000|2022-01-28 01:33:30|2409.7|2401|2409.22|2400.52|2409.7|2401|2408.52|2399.82|33
1643333620000|2022-01-28 01:33:40|2409.04|2400.34|2407.7|2399|2409.55|2400.85|2406.97|2398.27|35
1643333630000|2022-01-28 01:33:50|2407.5|2398.8|2406.42|2397.72|2407.98|2399.28|2406.16|2397.46|11
1643333640000|2022-01-28 01:34:00|2406.65|2397.95|2405.6|2396.9|2407.19|2398.49|2405.17|2396.47|33
1643333650000|2022-01-28 01:34:10|2405.43|2396.73|2403.99|2395.29|2406.11|2397.41|2403.57|2394.87|38
1643333660000|2022-01-28 01:34:20|2403.77|2395.07|2402.16|2393.46|2403.77|2395.07|2402.16|2393.46|38
1643333670000|2022-01-28 01:34:30|2402.11|2393.41|2401.23|2392.53|2402.53|2393.83|2401.21|2392.51|33
1643333680000|2022-01-28 01:34:40|2401.24|2392.54|2399.18|2390.48|2401.25|2392.55|2398.47|2389.77|38
1643333690000|2022-01-28 01:34:50|2399.19|2390.49|2399.59|2390.89|2399.81|2391.11|2398.72|2390.02|38
1643333700000|2022-01-28 01:35:00|2399.76|2391.06|2397.73|2389.03|2400.28|2391.58|2397.73|2389.03|38
1643333710000|2022-01-28 01:35:10|2397.75|2389.05|2397.98|2389.28|2398.26|2389.56|2397.75|2389.05|38
1643333720000|2022-01-28 01:35:20|2397.95|2389.25|2397.3|2388.6|2398.11|2389.41|2397.12|2388.42|37
1643333730000|2022-01-28 01:35:30|2397.28|2388.58|2397.19|2388.49|2397.76|2389.06|2396.92|2388.22|30
1643333740000|2022-01-28 01:35:40|2397.2|2388.5|2396.49|2387.79|2397.6|2388.9|2396.45|2387.75|37
1643333750000|2022-01-28 01:35:50|2396.38|2387.68|2395.68|2386.98|2397.27|2388.57|2395.59|2386.89|34
1643333760000|2022-01-28 01:36:00|2395.75|2387.05|2393.8|2385.1|2395.75|2387.05|2393.77|2385.07|37
1643333770000|2022-01-28 01:36:10|2394.12|2385.42|2395.67|2386.97|2395.69|2386.99|2392.9|2384.2|39
1643333780000|2022-01-28 01:36:20|2395.68|2386.98|2395.96|2387.26|2396.56|2387.86|2395.16|2386.46|36
1643333790000|2022-01-28 01:36:30|2395.74|2387.04|2397.32|2388.62|2397.32|2388.62|2395.74|2387.04|40
1643333800000|2022-01-28 01:36:40|2397|2388.3|2398.57|2389.87|2399.44|2390.74|2396.9|2388.2|38
1643333810000|2022-01-28 01:36:50|2398.73|2390.03|2397.63|2388.93|2399.08|2390.38|2397.09|2388.39|38
1643333820000|2022-01-28 01:37:00|2397.13|2388.43|2396.97|2388.27|2397.65|2388.95|2396.58|2387.88|36
1643333830000|2022-01-28 01:37:10|2396.93|2388.23|2396.32|2387.62|2397.12|2388.42|2396.32|2387.62|30
1643333840000|2022-01-28 01:37:20|2396.64|2387.94|2395.18|2386.48|2397.12|2388.42|2394.91|2386.21|38
1643333850000|2022-01-28 01:37:30|2395.29|2386.59|2396.12|2387.42|2396.26|2387.56|2394.46|2385.76|36
1643333860000|2022-01-28 01:37:40|2396.18|2387.48|2398.23|2389.53|2398.23|2389.53|2396.18|2387.48|36
1643333870000|2022-01-28 01:37:50|2397.34|2388.64|2398.03|2389.33|2399.29|2390.59|2397.34|2388.64|36
1643333880000|2022-01-28 01:38:00|2398.02|2389.32|2396.97|2388.27|2398.02|2389.32|2396.55|2387.85|26
1643333890000|2022-01-28 01:38:10|2396.71|2388.01|2398.45|2389.75|2398.49|2389.79|2396.71|2388.01|37
1643333900000|2022-01-28 01:38:20|2398.37|2389.67|2396.62|2387.92|2398.53|2389.83|2396.47|2387.77|35
1643333910000|2022-01-28 01:38:30|2396.6|2387.9|2394.88|2386.18|2397.15|2388.45|2394.52|2385.82|31
1643333920000|2022-01-28 01:38:40|2394.68|2385.98|2394.28|2385.58|2395.55|2386.85|2394.15|2385.45|37
1643333930000|2022-01-28 01:38:50|2394.4|2385.7|2394.47|2385.77|2395.06|2386.36|2393.86|2385.16|35
1643333940000|2022-01-28 01:39:00|2394.52|2385.82|2394.96|2386.26|2395.08|2386.38|2394.13|2385.43|36
1643333950000|2022-01-28 01:39:10|2394.45|2385.75|2393.24|2384.54|2395.05|2386.35|2393.02|2384.32|27
1643333960000|2022-01-28 01:39:20|2393.25|2384.55|2395.41|2386.71|2395.41|2386.71|2393.17|2384.47|30
1643333970000|2022-01-28 01:39:30|2395.57|2386.87|2394.1|2385.4|2395.81|2387.11|2393.57|2384.87|36
1643333980000|2022-01-28 01:39:40|2394.17|2385.47|2395.46|2386.76|2395.5|2386.8|2393.87|2385.17|33
1643333990000|2022-01-28 01:39:50|2395.47|2386.77|2396.3|2387.6|2397.22|2388.52|2395.47|2386.77|33
1643334000000|2022-01-28 01:40:00|2396.29|2387.59|2395.77|2387.07|2396.29|2387.59|2395.51|2386.81|37
1643334010000|2022-01-28 01:40:10|2395.76|2387.06|2395.12|2386.42|2395.78|2387.08|2394.59|2385.89|37
1643334020000|2022-01-28 01:40:20|2394.88|2386.18|2396.6|2387.9|2396.72|2388.02|2394.88|2386.18|30
1643334030000|2022-01-28 01:40:30|2396.67|2387.97|2395.97|2387.27|2396.73|2388.03|2395.23|2386.53|34
1643334040000|2022-01-28 01:40:40|2395.93|2387.23|2396|2387.3|2396.64|2387.94|2395.55|2386.85|37
1643334050000|2022-01-28 01:40:50|2396.06|2387.36|2396.06|2387.36|2396.72|2388.02|2395.66|2386.96|39
1643334060000|2022-01-28 01:41:00|2396.07|2387.37|2395.58|2386.88|2396.14|2387.44|2394.87|2386.17|39
1643334070000|2022-01-28 01:41:10|2395.5|2386.8|2394.37|2385.67|2395.51|2386.81|2394.37|2385.67|29
1643334080000|2022-01-28 01:41:20|2394.18|2385.48|2392.98|2384.28|2394.37|2385.67|2391.23|2382.53|31
1643334090000|2022-01-28 01:41:30|2392.86|2384.16|2395.38|2386.68|2395.67|2386.97|2392.86|2384.16|37
1643334100000|2022-01-28 01:41:40|2395.58|2386.88|2395.31|2386.61|2395.63|2386.93|2394.95|2386.25|26
1643334110000|2022-01-28 01:41:50|2394.77|2386.07|2394.61|2385.91|2395.44|2386.74|2394.35|2385.65|27
1643334120000|2022-01-28 01:42:00|2394.76|2386.06|2395.92|2387.22|2396.33|2387.63|2394.19|2385.49|35
1643334130000|2022-01-28 01:42:10|2396.26|2387.56|2397.3|2388.6|2397.38|2388.68|2395.56|2386.86|38
1643334140000|2022-01-28 01:42:20|2397.37|2388.67|2397.98|2389.28|2397.98|2389.28|2396.67|2387.97|28
1643334150000|2022-01-28 01:42:30|2398.31|2389.61|2398.67|2389.97|2399.28|2390.58|2398.12|2389.42|34
1643334160000|2022-01-28 01:42:40|2398.97|2390.27|2399.04|2390.34|2399.43|2390.73|2397.98|2389.28|38
1643334170000|2022-01-28 01:42:50|2399|2390.3|2400.3|2391.6|2400.81|2392.11|2398.98|2390.28|33
1643334180000|2022-01-28 01:43:00|2400.35|2391.65|2401.11|2392.41|2401.34|2392.64|2399.88|2391.18|34
1643334190000|2022-01-28 01:43:10|2401.06|2392.36|2402.82|2394.12|2402.85|2394.15|2400.14|2391.44|37
1643334200000|2022-01-28 01:43:20|2402.25|2393.55|2401.81|2393.11|2402.85|2394.15|2401.21|2392.51|35
1643334210000|2022-01-28 01:43:30|2401.68|2392.98|2401.35|2392.65|2401.68|2392.98|2400.87|2392.17|35
1643334220000|2022-01-28 01:43:40|2401.36|2392.66|2400.87|2392.17|2401.43|2392.73|2400.24|2391.54|33
1643334230000|2022-01-28 01:43:50|2400.33|2391.63|2399.27|2390.57|2400.76|2392.06|2399.16|2390.46|34
1643334240000|2022-01-28 01:44:00|2399.13|2390.43|2400.71|2392.01|2401.36|2392.66|2398.71|2390.01|38
1643334250000|2022-01-28 01:44:10|2400.72|2392.02|2401.19|2392.49|2401.31|2392.61|2399.8|2391.1|36
1643334260000|2022-01-28 01:44:20|2401.24|2392.54|2401.43|2392.73|2401.43|2392.73|2400.92|2392.22|35
1643334270000|2022-01-28 01:44:30|2401.5|2392.8|2400.72|2392.02|2401.81|2393.11|2400.72|2392.02|35
1643334280000|2022-01-28 01:44:40|2400.82|2392.12|2399.23|2390.53|2401.07|2392.37|2398.87|2390.17|30
1643334290000|2022-01-28 01:44:50|2399.58|2390.88|2399.2|2390.5|2399.58|2390.88|2398.16|2389.46|36
1643334300000|2022-01-28 01:45:00|2399.19|2390.49|2398.52|2389.82|2399.19|2390.49|2398.05|2389.35|33
1643334310000|2022-01-28 01:45:10|2398.41|2389.71|2399.08|2390.38|2399.08|2390.38|2397.94|2389.24|36
1643334320000|2022-01-28 01:45:20|2399.06|2390.36|2401.27|2392.57|2401.27|2392.57|2398.72|2390.02|34
1643334330000|2022-01-28 01:45:30|2401.31|2392.61|2401.72|2393.02|2402.16|2393.46|2401.12|2392.42|32
1643334340000|2022-01-28 01:45:40|2402.26|2393.56|2403.22|2394.52|2404.04|2395.34|2402.26|2393.56|35
1643334350000|2022-01-28 01:45:50|2402.98|2394.28|2403.34|2394.64|2403.34|2394.64|2401.82|2393.12|35
1643334360000|2022-01-28 01:46:00|2403.35|2394.65|2404.37|2395.67|2404.54|2395.84|2402.88|2394.18|35
1643334370000|2022-01-28 01:46:10|2404.44|2395.74|2403.98|2395.28|2404.92|2396.22|2403.34|2394.64|35
1643334380000|2022-01-28 01:46:20|2403.86|2395.16|2404.48|2395.78|2404.61|2395.91|2403.73|2395.03|38
1643334390000|2022-01-28 01:46:30|2404.36|2395.66|2403.46|2394.76|2404.75|2396.05|2403.46|2394.76|39
1643334400000|2022-01-28 01:46:40|2403.45|2394.75|2402.86|2394.16|2403.48|2394.78|2402.67|2393.97|37
1643334410000|2022-01-28 01:46:50|2402.77|2394.07|2402.61|2393.91|2403.83|2395.13|2402.2|2393.5|37
1643334420000|2022-01-28 01:47:00|2402.72|2394.02|2401.63|2392.93|2403.38|2394.68|2401.57|2392.87|35
1643334430000|2022-01-28 01:47:10|2401.62|2392.92|2401.43|2392.73|2402.16|2393.46|2400.62|2391.92|31
1643334440000|2022-01-28 01:47:20|2401.37|2392.67|2400.24|2391.54|2401.39|2392.69|2399.55|2390.85|35
1643334450000|2022-01-28 01:47:30|2399.72|2391.02|2398.7|2390|2399.72|2391.02|2398.1|2389.4|35
1643334460000|2022-01-28 01:47:40|2398.69|2389.99|2398.3|2389.6|2398.69|2389.99|2397.36|2388.66|35
1643334470000|2022-01-28 01:47:50|2398.49|2389.79|2399.1|2390.4|2399.18|2390.48|2398.47|2389.77|36
1643334480000|2022-01-28 01:48:00|2399.17|2390.47|2396.17|2387.47|2399.7|2391|2396.11|2387.41|35
1643334490000|2022-01-28 01:48:10|2396.16|2387.46|2396.16|2387.46|2396.84|2388.14|2395.79|2387.09|35
1643334500000|2022-01-28 01:48:20|2396.18|2387.48|2395.86|2387.16|2396.4|2387.7|2395.84|2387.14|35
1643334510000|2022-01-28 01:48:30|2395.89|2387.19|2396.14|2387.44|2396.14|2387.44|2395.34|2386.64|31
1643334520000|2022-01-28 01:48:40|2395.95|2387.25|2396.61|2387.91|2396.66|2387.96|2395.44|2386.74|34
1643334530000|2022-01-28 01:48:50|2396.64|2387.94|2396.32|2387.62|2396.65|2387.95|2396.13|2387.43|28
1643334540000|2022-01-28 01:49:00|2396.34|2387.64|2397.57|2388.87|2397.77|2389.07|2395.8|2387.1|34
1643334550000|2022-01-28 01:49:10|2397.58|2388.88|2398.17|2389.47|2398.18|2389.48|2397.49|2388.79|31
1643334560000|2022-01-28 01:49:20|2398.14|2389.44|2396.67|2387.97|2398.25|2389.55|2396.64|2387.94|30
1643334570000|2022-01-28 01:49:30|2396.66|2387.96|2396.9|2388.2|2397.02|2388.32|2396.41|2387.71|28
1643334580000|2022-01-28 01:49:40|2397.01|2388.31|2399.34|2390.64|2399.39|2390.69|2396.9|2388.2|29
1643334590000|2022-01-28 01:49:50|2399.36|2390.66|2401.14|2392.44|2401.14|2392.44|2399.29|2390.59|35
1643334600000|2022-01-28 01:50:00|2401.19|2392.49|2402.39|2393.69|2402.56|2393.86|2400.98|2392.28|36
1643334610000|2022-01-28 01:50:10|2402.53|2393.83|2401.15|2392.45|2403.76|2395.06|2401.15|2392.45|30
1643334620000|2022-01-28 01:50:20|2401.19|2392.49|2402.69|2393.99|2403.11|2394.41|2401.19|2392.49|38
1643334630000|2022-01-28 01:50:30|2402.53|2393.83|2401.83|2393.13|2403.02|2394.32|2401.81|2393.11|35
1643334640000|2022-01-28 01:50:40|2401.85|2393.15|2400.63|2391.93|2402.26|2393.56|2400.41|2391.71|36
1643334650000|2022-01-28 01:50:50|2400.62|2391.92|2399.45|2390.75|2400.78|2392.08|2399.13|2390.43|31
1643334660000|2022-01-28 01:51:00|2399.41|2390.71|2400.8|2392.1|2400.8|2392.1|2399.41|2390.71|36
1643334670000|2022-01-28 01:51:10|2400.94|2392.24|2401.64|2392.94|2401.67|2392.97|2400.39|2391.69|37
1643334680000|2022-01-28 01:51:20|2401.7|2393|2401.7|2393|2402.37|2393.67|2401.41|2392.71|30
1643334690000|2022-01-28 01:51:30|2401.71|2393.01|2401.89|2393.19|2401.93|2393.23|2401.63|2392.93|33
1643334700000|2022-01-28 01:51:40|2401.9|2393.2|2402.31|2393.61|2402.32|2393.62|2401.86|2393.16|32
1643334710000|2022-01-28 01:51:50|2402.3|2393.6|2401.49|2392.79|2402.58|2393.88|2401.47|2392.77|32
1643334720000|2022-01-28 01:52:00|2401.48|2392.78|2401.11|2392.41|2401.48|2392.78|2400.58|2391.88|34
1643334730000|2022-01-28 01:52:10|2401.1|2392.4|2402.6|2393.9|2402.6|2393.9|2401.1|2392.4|34
1643334740000|2022-01-28 01:52:20|2402.71|2394.01|2400.92|2392.22|2402.71|2394.01|2400.44|2391.74|37
1643334750000|2022-01-28 01:52:30|2400.93|2392.23|2402.46|2393.76|2403.69|2394.99|2400.8|2392.1|28
1643334760000|2022-01-28 01:52:40|2402.45|2393.75|2403.61|2394.91|2403.64|2394.94|2402.45|2393.75|30
1643334770000|2022-01-28 01:52:50|2403.58|2394.88|2402.88|2394.18|2403.86|2395.16|2402.78|2394.08|37
1643334780000|2022-01-28 01:53:00|2403.05|2394.35|2402.47|2393.77|2403.31|2394.61|2402.37|2393.67|35
1643334790000|2022-01-28 01:53:10|2402.42|2393.72|2402.43|2393.73|2402.65|2393.95|2402.37|2393.67|26
1643334800000|2022-01-28 01:53:20|2402.44|2393.74|2401.37|2392.67|2402.44|2393.74|2400.88|2392.18|29
1643334810000|2022-01-28 01:53:30|2401.2|2392.5|2402.41|2393.71|2402.55|2393.85|2401.2|2392.5|32
1643334820000|2022-01-28 01:53:40|2402.4|2393.7|2402.37|2393.67|2402.49|2393.79|2401.53|2392.83|31
1643334830000|2022-01-28 01:53:50|2402.38|2393.68|2402.25|2393.55|2402.39|2393.69|2401.86|2393.16|36
1643334840000|2022-01-28 01:54:00|2402.24|2393.54|2401.99|2393.29|2402.31|2393.61|2401.82|2393.12|35
1643334850000|2022-01-28 01:54:10|2401.98|2393.28|2401.18|2392.48|2401.98|2393.28|2401.15|2392.45|32
1643334860000|2022-01-28 01:54:20|2401.19|2392.49|2400.65|2391.95|2401.33|2392.63|2400.46|2391.76|34
1643334870000|2022-01-28 01:54:30|2400.66|2391.96|2401.38|2392.68|2401.38|2392.68|2400.58|2391.88|32
1643334880000|2022-01-28 01:54:40|2401.51|2392.81|2403.91|2395.21|2403.91|2395.21|2401.45|2392.75|35
1643334890000|2022-01-28 01:54:50|2403.94|2395.24|2403.01|2394.31|2404.17|2395.47|2403.01|2394.31|38
1643334900000|2022-01-28 01:55:00|2403.02|2394.32|2404.09|2395.39|2404.12|2395.42|2403.02|2394.32|35
1643334910000|2022-01-28 01:55:10|2404.08|2395.38|2404.73|2396.03|2404.96|2396.26|2404.08|2395.38|38
1643334920000|2022-01-28 01:55:20|2404.64|2395.94|2403.65|2394.95|2404.75|2396.05|2403.58|2394.88|34
1643334930000|2022-01-28 01:55:30|2403.68|2394.98|2402.63|2393.93|2404.42|2395.72|2402.47|2393.77|33
1643334940000|2022-01-28 01:55:40|2403.2|2394.5|2403.3|2394.6|2403.96|2395.26|2402.82|2394.12|29
1643334950000|2022-01-28 01:55:50|2403.38|2394.68|2404.2|2395.5|2404.54|2395.84|2403.38|2394.68|34
1643334960000|2022-01-28 01:56:00|2403.5|2394.8|2403.41|2394.71|2403.74|2395.04|2402.56|2393.86|34
1643334970000|2022-01-28 01:56:10|2403.42|2394.72|2403.18|2394.48|2403.56|2394.86|2402.6|2393.9|34
1643334980000|2022-01-28 01:56:20|2403.01|2394.31|2402.44|2393.74|2403.25|2394.55|2402.2|2393.5|35
1643334990000|2022-01-28 01:56:30|2402.42|2393.72|2403.3|2394.6|2403.44|2394.74|2402.4|2393.7|36
1643335000000|2022-01-28 01:56:40|2403.62|2394.92|2404.59|2395.89|2404.59|2395.89|2403.55|2394.85|38
1643335010000|2022-01-28 01:56:50|2404.79|2396.09|2404.83|2396.13|2405|2396.3|2404.21|2395.51|31
1643335020000|2022-01-28 01:57:00|2404.92|2396.22|2404.92|2396.22|2405.09|2396.39|2404.34|2395.64|33
1643335030000|2022-01-28 01:57:10|2405.11|2396.41|2404.31|2395.61|2405.13|2396.43|2404.31|2395.61|28
1643335040000|2022-01-28 01:57:20|2404.03|2395.33|2403.64|2394.94|2404.42|2395.72|2403.15|2394.45|32
1643335050000|2022-01-28 01:57:30|2403.22|2394.52|2403.27|2394.57|2404.38|2395.68|2401.97|2393.27|28
1643335060000|2022-01-28 01:57:40|2403.28|2394.58|2403.51|2394.81|2403.51|2394.81|2402.2|2393.5|25
1643335070000|2022-01-28 01:57:50|2402.78|2394.08|2403.49|2394.79|2403.51|2394.81|2402.57|2393.87|16
1643335080000|2022-01-28 01:58:00|2402.68|2393.98|2402.73|2394.03|2404.29|2395.59|2402.52|2393.82|26
1643335090000|2022-01-28 01:58:10|2402.75|2394.05|2402.73|2394.03|2402.83|2394.13|2402.71|2394.01|19
1643335100000|2022-01-28 01:58:20|2402.63|2393.93|2401.67|2392.97|2402.63|2393.93|2401.31|2392.61|29
1643335110000|2022-01-28 01:58:30|2402.36|2393.66|2404.1|2395.4|2404.37|2395.67|2401.7|2393|34
1643335120000|2022-01-28 01:58:40|2404.14|2395.44|2404.61|2395.91|2404.75|2396.05|2404.09|2395.39|37
1643335130000|2022-01-28 01:58:50|2404.63|2395.93|2403.59|2394.89|2404.71|2396.01|2403.54|2394.84|37
1643335140000|2022-01-28 01:59:00|2403.7|2395|2402.49|2393.79|2403.9|2395.2|2402.3|2393.6|37
1643335150000|2022-01-28 01:59:10|2402.5|2393.8|2402.58|2393.88|2403.33|2394.63|2402.38|2393.68|33
1643335160000|2022-01-28 01:59:20|2402.6|2393.9|2401.79|2393.09|2402.62|2393.92|2401.56|2392.86|37
1643335170000|2022-01-28 01:59:30|2401.81|2393.11|2401.65|2392.95|2401.81|2393.11|2401.47|2392.77|28
1643335180000|2022-01-28 01:59:40|2401.59|2392.89|2402.83|2394.13|2402.83|2394.13|2401.45|2392.75|30
1643335190000|2022-01-28 01:59:50|2402.77|2394.07|2401.77|2393.07|2402.8|2394.1|2401.53|2392.83|33
1643335200000|2022-01-28 02:00:00|2401.53|2392.83|2401.32|2392.62|2402.12|2393.42|2400.44|2391.74|35
1643335210000|2022-01-28 02:00:10|2401.42|2392.72|2402.34|2393.64|2402.62|2393.92|2401.42|2392.72|36
1643335220000|2022-01-28 02:00:20|2402.42|2393.72|2401.8|2393.1|2402.42|2393.72|2401.17|2392.47|36
1643335230000|2022-01-28 02:00:30|2401.81|2393.11|2402.78|2394.08|2403.33|2394.63|2401.81|2393.11|39
1643335240000|2022-01-28 02:00:40|2402.63|2393.93|2403.4|2394.7|2403.4|2394.7|2402.52|2393.82|34
1643335250000|2022-01-28 02:00:50|2403.73|2395.03|2404.05|2395.35|2404.43|2395.73|2403.73|2395.03|36
1643335260000|2022-01-28 02:01:00|2404.06|2395.36|2403.74|2395.04|2404.36|2395.66|2403.52|2394.82|26
1643335270000|2022-01-28 02:01:10|2403.66|2394.96|2403.82|2395.12|2403.95|2395.25|2403.5|2394.8|37
1643335280000|2022-01-28 02:01:20|2403.83|2395.13|2403.73|2395.03|2403.93|2395.23|2403.46|2394.76|31
1643335290000|2022-01-28 02:01:30|2403.76|2395.06|2403.68|2394.98|2404.14|2395.44|2403.07|2394.37|31
1643335300000|2022-01-28 02:01:40|2403.17|2394.47|2403.68|2394.98|2403.68|2394.98|2402.61|2393.91|20
1643335310000|2022-01-28 02:01:50|2403.18|2394.48|2402.65|2393.95|2403.68|2394.98|2402.09|2393.39|30
1643335320000|2022-01-28 02:02:00|2401.77|2393.07|2400.84|2392.14|2403.2|2394.5|2400.79|2392.09|36
1643335330000|2022-01-28 02:02:10|2401.77|2393.07|2400.55|2391.85|2402.5|2393.8|2400.04|2391.34|28
1643335340000|2022-01-28 02:02:20|2400.65|2391.95|2397.74|2389.04|2400.65|2391.95|2397.6|2388.9|33
1643335350000|2022-01-28 02:02:30|2397.67|2388.97|2396.91|2388.21|2397.71|2389.01|2396.31|2387.61|37
1643335360000|2022-01-28 02:02:40|2396.94|2388.24|2396.25|2387.55|2397.43|2388.73|2396.11|2387.41|40
1643335370000|2022-01-28 02:02:50|2396.27|2387.57|2396.19|2387.49|2396.42|2387.72|2395.93|2387.23|34
1643335380000|2022-01-28 02:03:00|2396.21|2387.51|2395.7|2387|2397.31|2388.61|2395.7|2387|37
1643335390000|2022-01-28 02:03:10|2395.69|2386.99|2395.85|2387.15|2396.03|2387.33|2395.68|2386.98|27
1643335400000|2022-01-28 02:03:20|2395.89|2387.19|2398.15|2389.45|2398.3|2389.6|2395.72|2387.02|35
1643335410000|2022-01-28 02:03:30|2398.18|2389.48|2397.36|2388.66|2399.02|2390.32|2397.34|2388.64|38
1643335420000|2022-01-28 02:03:40|2397.34|2388.64|2397.25|2388.55|2397.56|2388.86|2396.66|2387.96|39
1643335430000|2022-01-28 02:03:50|2397.26|2388.56|2394.31|2385.61|2397.49|2388.79|2393.63|2384.93|34
1643335440000|2022-01-28 02:04:00|2394.2|2385.5|2391.51|2382.81|2394.5|2385.8|2391.03|2382.33|36
1643335450000|2022-01-28 02:04:10|2390.49|2381.79|2391.16|2382.46|2391.86|2383.16|2390.09|2381.39|32
1643335460000|2022-01-28 02:04:20|2391.13|2382.43|2385.18|2376.48|2391.13|2382.43|2384.52|2375.82|39
1643335470000|2022-01-28 02:04:30|2385.4|2376.7|2381.29|2372.59|2385.45|2376.75|2381.07|2372.37|40
1643335480000|2022-01-28 02:04:40|2381.43|2372.73|2377.43|2368.73|2381.43|2372.73|2376.86|2368.16|39
1643335490000|2022-01-28 02:04:50|2377.89|2369.19|2377.75|2369.05|2377.9|2369.2|2376.99|2368.29|38
1643335500000|2022-01-28 02:05:00|2377.4|2368.7|2375.91|2367.21|2377.75|2369.05|2375.67|2366.97|39
1643335510000|2022-01-28 02:05:10|2375.75|2367.05|2377.95|2369.25|2377.97|2369.27|2375.14|2366.44|40
1643335520000|2022-01-28 02:05:20|2377.83|2369.13|2378.07|2369.37|2378.77|2370.07|2377.51|2368.81|38
1643335530000|2022-01-28 02:05:30|2377.62|2368.92|2377.5|2368.8|2377.94|2369.24|2375.35|2366.65|38
1643335540000|2022-01-28 02:05:40|2377.6|2368.9|2375.29|2366.59|2377.6|2368.9|2374.78|2366.08|39
1643335550000|2022-01-28 02:05:50|2375.36|2366.66|2375.57|2366.87|2375.78|2367.08|2373.89|2365.19|39
1643335560000|2022-01-28 02:06:00|2375.51|2366.81|2372.19|2363.49|2375.88|2367.18|2372.09|2363.39|39
1643335570000|2022-01-28 02:06:10|2372.5|2363.8|2371.29|2362.59|2372.82|2364.12|2371.24|2362.54|35
1643335580000|2022-01-28 02:06:20|2370.01|2361.31|2373.63|2364.93|2373.63|2364.93|2369.48|2360.78|38
1643335590000|2022-01-28 02:06:30|2373.62|2364.92|2374.23|2365.53|2374.25|2365.55|2372.82|2364.12|36
1643335600000|2022-01-28 02:06:40|2374.06|2365.36|2373.04|2364.34|2375.42|2366.72|2373.04|2364.34|37
1643335610000|2022-01-28 02:06:50|2372.76|2364.06|2373.99|2365.29|2373.99|2365.29|2372.2|2363.5|40
1643335620000|2022-01-28 02:07:00|2373.83|2365.13|2376.69|2367.99|2376.69|2367.99|2373.45|2364.75|39
1643335630000|2022-01-28 02:07:10|2376.54|2367.84|2377.82|2369.12|2379.64|2370.94|2376.02|2367.32|38
1643335640000|2022-01-28 02:07:20|2378.27|2369.57|2377.44|2368.74|2379.37|2370.67|2377.43|2368.73|35
1643335650000|2022-01-28 02:07:30|2377.46|2368.76|2376.13|2367.43|2377.92|2369.22|2376.13|2367.43|38
1643335660000|2022-01-28 02:07:40|2376.02|2367.32|2377.57|2368.87|2378.11|2369.41|2376.02|2367.32|34
1643335670000|2022-01-28 02:07:50|2377.56|2368.86|2377.56|2368.86|2378.03|2369.33|2376.98|2368.28|35
1643335680000|2022-01-28 02:08:00|2377.44|2368.74|2377.94|2369.24|2377.94|2369.24|2377.2|2368.5|34
1643335690000|2022-01-28 02:08:10|2377.98|2369.28|2378.93|2370.23|2379.21|2370.51|2377.79|2369.09|36
1643335700000|2022-01-28 02:08:20|2378.94|2370.24|2379.55|2370.85|2380.1|2371.4|2378.71|2370.01|34
1643335710000|2022-01-28 02:08:30|2380.25|2371.55|2379.4|2370.7|2380.34|2371.64|2379.23|2370.53|35
1643335720000|2022-01-28 02:08:40|2379.37|2370.67|2378.5|2369.8|2379.62|2370.92|2378.47|2369.77|34
1643335730000|2022-01-28 02:08:50|2378.51|2369.81|2379.65|2370.95|2379.86|2371.16|2378.48|2369.78|35
1643335740000|2022-01-28 02:09:00|2379.66|2370.96|2379.99|2371.29|2381.22|2372.52|2379.43|2370.73|37
1643335750000|2022-01-28 02:09:10|2379.63|2370.93|2381.16|2372.46|2381.4|2372.7|2379.63|2370.93|29
1643335760000|2022-01-28 02:09:20|2381.21|2372.51|2378.9|2370.2|2381.36|2372.66|2378.2|2369.5|35
1643335770000|2022-01-28 02:09:30|2378.23|2369.53|2380.1|2371.4|2380.65|2371.95|2378.23|2369.53|29
1643335780000|2022-01-28 02:09:40|2380.11|2371.41|2379.73|2371.03|2380.36|2371.66|2379.15|2370.45|38
1643335790000|2022-01-28 02:09:50|2379.71|2371.01|2380.54|2371.84|2380.6|2371.9|2379.48|2370.78|39
1643335800000|2022-01-28 02:10:00|2380.37|2371.67|2381.23|2372.53|2381.89|2373.19|2380.19|2371.49|33
1643335810000|2022-01-28 02:10:10|2380.87|2372.17|2382.01|2373.31|2382.04|2373.34|2380.87|2372.17|16
1643335820000|2022-01-28 02:10:20|2382.04|2373.34|2381.25|2372.55|2382.05|2373.35|2380.92|2372.22|27
1643335830000|2022-01-28 02:10:30|2381.26|2372.56|2381.1|2372.4|2381.36|2372.66|2380.76|2372.06|29
1643335840000|2022-01-28 02:10:40|2381|2372.3|2381.9|2373.2|2381.9|2373.2|2381|2372.3|31
1643335850000|2022-01-28 02:10:50|2382.22|2373.52|2382.21|2373.51|2382.83|2374.13|2381.55|2372.85|31
1643335860000|2022-01-28 02:11:00|2382.19|2373.49|2382.84|2374.14|2382.97|2374.27|2382.19|2373.49|36
1643335870000|2022-01-28 02:11:10|2382.85|2374.15|2381.72|2373.02|2382.86|2374.16|2381.28|2372.58|36
1643335880000|2022-01-28 02:11:20|2381.82|2373.12|2381.62|2372.92|2382.5|2373.8|2381.28|2372.58|34
1643335890000|2022-01-28 02:11:30|2381.64|2372.94|2382.78|2374.08|2382.78|2374.08|2381.1|2372.4|33
1643335900000|2022-01-28 02:11:40|2382.44|2373.74|2382.44|2373.74|2382.98|2374.28|2382.33|2373.63|33
1643335910000|2022-01-28 02:11:50|2382.67|2373.97|2382.45|2373.75|2383.03|2374.33|2382.41|2373.71|12
1643335920000|2022-01-28 02:12:00|2382.72|2374.02|2383.1|2374.4|2383.98|2375.28|2382.45|2373.75|21
1643335930000|2022-01-28 02:12:10|2382.63|2373.93|2384.7|2376|2384.71|2376.01|2382.58|2373.88|17
1643335940000|2022-01-28 02:12:20|2384.75|2376.05|2385.68|2376.98|2385.82|2377.12|2383.15|2374.45|26
1643335950000|2022-01-28 02:12:30|2386.22|2377.52|2386.03|2377.33|2386.81|2378.11|2385.12|2376.42|25
1643335960000|2022-01-28 02:12:40|2386.45|2377.75|2386.31|2377.61|2387.17|2378.47|2385.38|2376.68|30
1643335970000|2022-01-28 02:12:50|2386.36|2377.66|2386.92|2378.22|2387.19|2378.49|2386.01|2377.31|33
1643335980000|2022-01-28 02:13:00|2386.78|2378.08|2386.65|2377.95|2387.12|2378.42|2386.54|2377.84|31
1643335990000|2022-01-28 02:13:10|2386.81|2378.11|2386.1|2377.4|2387.13|2378.43|2386.1|2377.4|32
1643336000000|2022-01-28 02:13:20|2386.54|2377.84|2386.69|2377.99|2387.02|2378.32|2385.28|2376.58|36
1643336010000|2022-01-28 02:13:30|2386.74|2378.04|2386.74|2378.04|2387.01|2378.31|2386.54|2377.84|32
1643336020000|2022-01-28 02:13:40|2386.56|2377.86|2386.45|2377.75|2387.18|2378.48|2386.42|2377.72|33
1643336030000|2022-01-28 02:13:50|2386.46|2377.76|2386.72|2378.02|2386.72|2378.02|2385.93|2377.23|35
1643336040000|2022-01-28 02:14:00|2386.46|2377.76|2384.33|2375.63|2386.46|2377.76|2384.33|2375.63|39
1643336050000|2022-01-28 02:14:10|2384.46|2375.76|2383.35|2374.65|2384.58|2375.88|2383.35|2374.65|34
1643336060000|2022-01-28 02:14:20|2383.23|2374.53|2378.81|2370.11|2383.51|2374.81|2378.47|2369.77|38
1643336070000|2022-01-28 02:14:30|2378.84|2370.14|2377.44|2368.74|2379.97|2371.27|2377.44|2368.74|32
1643336080000|2022-01-28 02:14:40|2377.59|2368.89|2375.92|2367.22|2377.59|2368.89|2375.43|2366.73|32
1643336090000|2022-01-28 02:14:50|2375.89|2367.19|2377.78|2369.08|2377.97|2369.27|2375.76|2367.06|36
1643336100000|2022-01-28 02:15:00|2377.99|2369.29|2376.89|2368.19|2378.35|2369.65|2376.86|2368.16|39
1643336110000|2022-01-28 02:15:10|2376.94|2368.24|2377.01|2368.31|2377.21|2368.51|2376.56|2367.86|35
1643336120000|2022-01-28 02:15:20|2376.91|2368.21|2376.37|2367.67|2377.08|2368.38|2376.29|2367.59|31
1643336130000|2022-01-28 02:15:30|2376.51|2367.81|2376.41|2367.71|2376.71|2368.01|2376.32|2367.62|29
1643336140000|2022-01-28 02:15:40|2376.43|2367.73|2376.43|2367.73|2376.69|2367.99|2376.37|2367.67|26
1643336150000|2022-01-28 02:15:50|2376.51|2367.81|2376.67|2367.97|2376.9|2368.2|2376.41|2367.71|30
1643336160000|2022-01-28 02:16:00|2376.66|2367.96|2376.84|2368.14|2376.84|2368.14|2376.66|2367.96|13
1643336170000|2022-01-28 02:16:10|2376.85|2368.15|2374.87|2366.17|2376.89|2368.19|2374.87|2366.17|31
1643336180000|2022-01-28 02:16:20|2374.99|2366.29|2372.72|2364.02|2374.99|2366.29|2372|2363.3|30
1643336190000|2022-01-28 02:16:30|2373.34|2364.64|2373.97|2365.27|2374.55|2365.85|2372.05|2363.35|28
1643336200000|2022-01-28 02:16:40|2372.84|2364.14|2374.15|2365.45|2374.15|2365.45|2372.01|2363.31|31
1643336210000|2022-01-28 02:16:50|2374.2|2365.5|2374.19|2365.49|2374.2|2365.5|2372.38|2363.68|32
1643336220000|2022-01-28 02:17:00|2374.14|2365.44|2376|2367.3|2376.79|2368.09|2374.14|2365.44|39
1643336230000|2022-01-28 02:17:10|2376.65|2367.95|2379.53|2370.83|2379.53|2370.83|2376.65|2367.95|36
1643336240000|2022-01-28 02:17:20|2379.75|2371.05|2379.71|2371.01|2380.19|2371.49|2379.03|2370.33|24
1643336250000|2022-01-28 02:17:30|2380.22|2371.52|2379.33|2370.63|2380.76|2372.06|2379.33|2370.63|19
1643336260000|2022-01-28 02:17:40|2380.07|2371.37|2379.91|2371.21|2380.62|2371.92|2379.34|2370.64|25
1643336270000|2022-01-28 02:17:50|2379.78|2371.08|2379.35|2370.65|2379.78|2371.08|2378.97|2370.27|23
1643336280000|2022-01-28 02:18:00|2378.96|2370.26|2376.66|2367.96|2379.96|2371.26|2376.64|2367.94|33
1643336290000|2022-01-28 02:18:10|2376.84|2368.14|2376.19|2367.49|2377.04|2368.34|2376.04|2367.34|21
1643336300000|2022-01-28 02:18:20|2376.4|2367.7|2374.72|2366.02|2376.4|2367.7|2374.59|2365.89|37
1643336310000|2022-01-28 02:18:30|2374.64|2365.94|2373.71|2365.01|2374.74|2366.04|2373.56|2364.86|31
1643336320000|2022-01-28 02:18:40|2373.72|2365.02|2373.61|2364.91|2374.47|2365.77|2373.59|2364.89|35
1643336330000|2022-01-28 02:18:50|2373.4|2364.7|2372.81|2364.11|2373.81|2365.11|2372.45|2363.75|31
1643336340000|2022-01-28 02:19:00|2373.81|2365.11|2374.34|2365.64|2375.41|2366.71|2372.66|2363.96|36
1643336350000|2022-01-28 02:19:10|2375.27|2366.57|2375.4|2366.7|2375.63|2366.93|2374.34|2365.64|36
1643336360000|2022-01-28 02:19:20|2375.6|2366.9|2373.95|2365.25|2375.62|2366.92|2373.95|2365.25|36
1643336370000|2022-01-28 02:19:30|2373.96|2365.26|2373.88|2365.18|2374.68|2365.98|2373.68|2364.98|30
1643336380000|2022-01-28 02:19:40|2374.06|2365.36|2374.31|2365.61|2374.44|2365.74|2373.81|2365.11|37
1643336390000|2022-01-28 02:19:50|2374.21|2365.51|2376.87|2368.17|2376.93|2368.23|2373.82|2365.12|34
1643336400000|2022-01-28 02:20:00|2376.99|2368.29|2378.35|2369.65|2379.45|2370.75|2376.65|2367.95|40
1643336410000|2022-01-28 02:20:10|2379.15|2370.45|2377.22|2368.52|2379.4|2370.7|2377.12|2368.42|38
1643336420000|2022-01-28 02:20:20|2377.23|2368.53|2377.53|2368.83|2377.53|2368.83|2377.23|2368.53|29
1643336430000|2022-01-28 02:20:30|2377.52|2368.82|2377.67|2368.97|2377.71|2369.01|2377.44|2368.74|33
1643336440000|2022-01-28 02:20:40|2377.69|2368.99|2378.44|2369.74|2378.72|2370.02|2377.5|2368.8|31
1643336450000|2022-01-28 02:20:50|2378.15|2369.45|2379|2370.3|2379.22|2370.52|2378.15|2369.45|29
1643336460000|2022-01-28 02:21:00|2379.03|2370.33|2380.46|2371.76|2380.48|2371.78|2378.94|2370.24|33
1643336470000|2022-01-28 02:21:10|2380.51|2371.81|2380.75|2372.05|2381.1|2372.4|2380.31|2371.61|30
1643336480000|2022-01-28 02:21:20|2380.78|2372.08|2381.11|2372.41|2381.56|2372.86|2380.08|2371.38|33
1643336490000|2022-01-28 02:21:30|2381.39|2372.69|2383.66|2374.96|2383.67|2374.97|2381.33|2372.63|37
1643336500000|2022-01-28 02:21:40|2383.65|2374.95|2381.96|2373.26|2383.79|2375.09|2381.95|2373.25|35
1643336510000|2022-01-28 02:21:50|2381.97|2373.27|2381.23|2372.53|2382.09|2373.39|2381.05|2372.35|20
1643336520000|2022-01-28 02:22:00|2381.24|2372.54|2381.72|2373.02|2383.1|2374.4|2381.05|2372.35|37
1643336530000|2022-01-28 02:22:10|2381.73|2373.03|2381.95|2373.25|2382.15|2373.45|2381.68|2372.98|32
1643336540000|2022-01-28 02:22:20|2381.96|2373.26|2381.85|2373.15|2382.52|2373.82|2381.85|2373.15|30
1643336550000|2022-01-28 02:22:30|2381.84|2373.14|2382.6|2373.9|2382.61|2373.91|2381.84|2373.14|31
1643336560000|2022-01-28 02:22:40|2382.64|2373.94|2382.81|2374.11|2383.86|2375.16|2382.64|2373.94|36
1643336570000|2022-01-28 02:22:50|2382.72|2374.02|2382.37|2373.67|2382.77|2374.07|2381.85|2373.15|32
1643336580000|2022-01-28 02:23:00|2382.4|2373.7|2384.98|2376.28|2385.02|2376.32|2382.4|2373.7|35
1643336590000|2022-01-28 02:23:10|2384.92|2376.22|2387.89|2379.19|2388.4|2379.7|2384.78|2376.08|36
1643336600000|2022-01-28 02:23:20|2387.82|2379.12|2387.47|2378.77|2388.61|2379.91|2387.16|2378.46|37
1643336610000|2022-01-28 02:23:30|2387.14|2378.44|2388.14|2379.44|2388.31|2379.61|2387.14|2378.44|39
1643336620000|2022-01-28 02:23:40|2388.07|2379.37|2386.79|2378.09|2388.17|2379.47|2386.15|2377.45|37
1643336630000|2022-01-28 02:23:50|2386.99|2378.29|2387.33|2378.63|2388.23|2379.53|2386.51|2377.81|38
1643336640000|2022-01-28 02:24:00|2387.45|2378.75|2386.78|2378.08|2387.77|2379.07|2386.55|2377.85|37
1643336650000|2022-01-28 02:24:10|2386.82|2378.12|2386.1|2377.4|2387.77|2379.07|2385.93|2377.23|36
1643336660000|2022-01-28 02:24:20|2386.08|2377.38|2386.35|2377.65|2386.68|2377.98|2385.49|2376.79|30
1643336670000|2022-01-28 02:24:30|2386.28|2377.58|2387.78|2379.08|2387.78|2379.08|2386.28|2377.58|28
1643336680000|2022-01-28 02:24:40|2387.87|2379.17|2387.54|2378.84|2388.46|2379.76|2387.54|2378.84|32
1643336690000|2022-01-28 02:24:50|2387.84|2379.14|2387.44|2378.74|2387.92|2379.22|2387.44|2378.74|29
1643336700000|2022-01-28 02:25:00|2387.46|2378.76|2388.45|2379.75|2388.69|2379.99|2387.38|2378.68|34
1643336710000|2022-01-28 02:25:10|2388.63|2379.93|2389.52|2380.82|2389.64|2380.94|2388.63|2379.93|31
1643336720000|2022-01-28 02:25:20|2389.36|2380.66|2389.44|2380.74|2389.58|2380.88|2389.22|2380.52|35
1643336730000|2022-01-28 02:25:30|2389.32|2380.62|2389.77|2381.07|2389.77|2381.07|2388.82|2380.12|36
1643336740000|2022-01-28 02:25:40|2389.62|2380.92|2389.02|2380.32|2389.69|2380.99|2388.75|2380.05|34
1643336750000|2022-01-28 02:25:50|2388.91|2380.21|2389.1|2380.4|2389.24|2380.54|2388.6|2379.9|29
1643336760000|2022-01-28 02:26:00|2389.08|2380.38|2390.08|2381.38|2390.76|2382.06|2389.06|2380.36|34
1643336770000|2022-01-28 02:26:10|2390.09|2381.39|2389.94|2381.24|2390.57|2381.87|2389.36|2380.66|30
1643336780000|2022-01-28 02:26:20|2389.79|2381.09|2390.38|2381.68|2390.56|2381.86|2389.48|2380.78|33
1643336790000|2022-01-28 02:26:30|2390.52|2381.82|2389.02|2380.32|2390.52|2381.82|2388.83|2380.13|35
1643336800000|2022-01-28 02:26:40|2389.03|2380.33|2389.47|2380.77|2389.58|2380.88|2388.61|2379.91|35
1643336810000|2022-01-28 02:26:50|2389.23|2380.53|2389.5|2380.8|2389.9|2381.2|2388.57|2379.87|38
1643336820000|2022-01-28 02:27:00|2389.52|2380.82|2389.94|2381.24|2390.21|2381.51|2389.17|2380.47|38
1643336830000|2022-01-28 02:27:10|2390.16|2381.46|2389.61|2380.91|2390.23|2381.53|2389.42|2380.72|36
1643336840000|2022-01-28 02:27:20|2389.7|2381|2389.85|2381.15|2389.87|2381.17|2389.52|2380.82|36
1643336850000|2022-01-28 02:27:30|2389.86|2381.16|2390.31|2381.61|2390.99|2382.29|2389.86|2381.16|30
1643336860000|2022-01-28 02:27:40|2390.72|2382.02|2390.13|2381.43|2390.8|2382.1|2389.97|2381.27|33
1643336870000|2022-01-28 02:27:50|2390.08|2381.38|2390.71|2382.01|2390.71|2382.01|2389.84|2381.14|35
1643336880000|2022-01-28 02:28:00|2390.5|2381.8|2390.72|2382.02|2390.73|2382.03|2390.3|2381.6|32
1643336890000|2022-01-28 02:28:10|2390.81|2382.11|2390.94|2382.24|2391.02|2382.32|2390.68|2381.98|25
1643336900000|2022-01-28 02:28:20|2390.93|2382.23|2389.84|2381.14|2391.16|2382.46|2389.42|2380.72|33
1643336910000|2022-01-28 02:28:30|2389.7|2381|2390.82|2382.12|2391.18|2382.48|2389.45|2380.75|36
1643336920000|2022-01-28 02:28:40|2390.81|2382.11|2390.93|2382.23|2391.1|2382.4|2390.66|2381.96|35
1643336930000|2022-01-28 02:28:50|2390.92|2382.22|2390.86|2382.16|2391.06|2382.36|2390.83|2382.13|30
1643336940000|2022-01-28 02:29:00|2390.85|2382.15|2391.14|2382.44|2391.23|2382.53|2390.78|2382.08|34
1643336950000|2022-01-28 02:29:10|2391.15|2382.45|2390.98|2382.28|2391.18|2382.48|2390.9|2382.2|27
1643336960000|2022-01-28 02:29:20|2391.07|2382.37|2389.64|2380.94|2391.18|2382.48|2389.14|2380.44|31
1643336970000|2022-01-28 02:29:30|2389.63|2380.93|2389.4|2380.7|2390|2381.3|2388.92|2380.22|31
1643336980000|2022-01-28 02:29:40|2389.43|2380.73|2389.46|2380.76|2390.59|2381.89|2389.01|2380.31|33
1643336990000|2022-01-28 02:29:50|2389.47|2380.77|2388.91|2380.21|2389.47|2380.77|2388.88|2380.18|26
1643337000000|2022-01-28 02:30:00|2389.27|2380.57|2390.12|2381.42|2390.28|2381.58|2388.48|2379.78|36
1643337010000|2022-01-28 02:30:10|2390.15|2381.45|2390.67|2381.97|2390.78|2382.08|2390.15|2381.45|35
1643337020000|2022-01-28 02:30:20|2390.7|2382|2390.78|2382.08|2390.83|2382.13|2390.19|2381.49|31
1643337030000|2022-01-28 02:30:30|2390.8|2382.1|2387|2378.3|2390.91|2382.21|2387|2378.3|35
1643337040000|2022-01-28 02:30:40|2387.02|2378.32|2386.88|2378.18|2387.19|2378.49|2386.76|2378.06|35
1643337050000|2022-01-28 02:30:50|2386.98|2378.28|2385.64|2376.94|2386.98|2378.28|2384.93|2376.23|36
1643337060000|2022-01-28 02:31:00|2385.68|2376.98|2384.98|2376.28|2386.07|2377.37|2384.98|2376.28|36
1643337070000|2022-01-28 02:31:10|2385.09|2376.39|2385.36|2376.66|2385.42|2376.72|2384.75|2376.05|34
1643337080000|2022-01-28 02:31:20|2384.74|2376.04|2385.07|2376.37|2385.36|2376.66|2384.61|2375.91|34
1643337090000|2022-01-28 02:31:30|2385.13|2376.43|2385.31|2376.61|2385.36|2376.66|2384.92|2376.22|35
1643337100000|2022-01-28 02:31:40|2385.21|2376.51|2385.98|2377.28|2385.98|2377.28|2384.98|2376.28|31
1643337110000|2022-01-28 02:31:50|2386.21|2377.51|2385.31|2376.61|2386.21|2377.51|2385.07|2376.37|37
1643337120000|2022-01-28 02:32:00|2385.5|2376.8|2385.36|2376.66|2385.5|2376.8|2385.16|2376.46|31
1643337130000|2022-01-28 02:32:10|2385.44|2376.74|2387.36|2378.66|2387.58|2378.88|2385.36|2376.66|33
1643337140000|2022-01-28 02:32:20|2387.35|2378.65|2387.49|2378.79|2388.45|2379.75|2387.35|2378.65|40
1643337150000|2022-01-28 02:32:30|2387.8|2379.1|2390.76|2382.06|2390.77|2382.07|2387.8|2379.1|36
1643337160000|2022-01-28 02:32:40|2390.72|2382.02|2391.7|2383|2391.7|2383|2390.59|2381.89|29
1643337170000|2022-01-28 02:32:50|2391.73|2383.03|2390.89|2382.19|2391.87|2383.17|2390.77|2382.07|32
1643337180000|2022-01-28 02:33:00|2390.7|2382|2391.23|2382.53|2391.55|2382.85|2390.7|2382|32
1643337190000|2022-01-28 02:33:10|2391.17|2382.47|2391.21|2382.51|2391.74|2383.04|2391.15|2382.45|34
1643337200000|2022-01-28 02:33:20|2391.64|2382.94|2391.65|2382.95|2392.05|2383.35|2391.21|2382.51|32
1643337210000|2022-01-28 02:33:30|2391.69|2382.99|2392.39|2383.69|2392.53|2383.83|2391.69|2382.99|30
1643337220000|2022-01-28 02:33:40|2392.4|2383.7|2392.86|2384.16|2392.86|2384.16|2392.12|2383.42|37
1643337230000|2022-01-28 02:33:50|2392.78|2384.08|2392.53|2383.83|2392.87|2384.17|2392.37|2383.67|31
1643337240000|2022-01-28 02:34:00|2392.43|2383.73|2392.7|2384|2392.93|2384.23|2392.36|2383.66|37
1643337250000|2022-01-28 02:34:10|2392.88|2384.18|2393.01|2384.31|2393.13|2384.43|2392.32|2383.62|35
1643337260000|2022-01-28 02:34:20|2393.02|2384.32|2393.59|2384.89|2394.13|2385.43|2392.85|2384.15|35
1643337270000|2022-01-28 02:34:30|2393.69|2384.99|2394.45|2385.75|2394.49|2385.79|2393.5|2384.8|26
1643337280000|2022-01-28 02:34:40|2394.46|2385.76|2395.36|2386.66|2395.36|2386.66|2394.01|2385.31|36
1643337290000|2022-01-28 02:34:50|2395.39|2386.69|2396.46|2387.76|2396.75|2388.05|2395.26|2386.56|32
1643337300000|2022-01-28 02:35:00|2396.53|2387.83|2396.85|2388.15|2396.94|2388.24|2396.39|2387.69|34
1643337310000|2022-01-28 02:35:10|2396.84|2388.14|2396.37|2387.67|2397.01|2388.31|2396.3|2387.6|31
1643337320000|2022-01-28 02:35:20|2396.06|2387.36|2394.81|2386.11|2396.37|2387.67|2394.41|2385.71|36
1643337330000|2022-01-28 02:35:30|2395|2386.3|2394.9|2386.2|2395.02|2386.32|2394.45|2385.75|37
1643337340000|2022-01-28 02:35:40|2394.71|2386.01|2394.84|2386.14|2395.06|2386.36|2393.96|2385.26|36
1643337350000|2022-01-28 02:35:50|2394.85|2386.15|2394.24|2385.54|2394.99|2386.29|2394.24|2385.54|32
1643337360000|2022-01-28 02:36:00|2394.13|2385.43|2394.73|2386.03|2394.84|2386.14|2394.13|2385.43|36
1643337370000|2022-01-28 02:36:10|2394.55|2385.85|2394.13|2385.43|2394.68|2385.98|2394.04|2385.34|36
1643337380000|2022-01-28 02:36:20|2394.11|2385.41|2393.36|2384.66|2394.11|2385.41|2393.36|2384.66|33
1643337390000|2022-01-28 02:36:30|2393.45|2384.75|2392.84|2384.14|2393.51|2384.81|2392.83|2384.13|34
1643337400000|2022-01-28 02:36:40|2392.83|2384.13|2391.49|2382.79|2393.05|2384.35|2391.28|2382.58|31
1643337410000|2022-01-28 02:36:50|2391.48|2382.78|2392.52|2383.82|2393.19|2384.49|2391.46|2382.76|38
1643337420000|2022-01-28 02:37:00|2392.38|2383.68|2392.29|2383.59|2392.66|2383.96|2392.18|2383.48|36
1643337430000|2022-01-28 02:37:10|2392.41|2383.71|2392.77|2384.07|2393.06|2384.36|2392.41|2383.71|32
1643337440000|2022-01-28 02:37:20|2392.68|2383.98|2393.35|2384.65|2393.35|2384.65|2392.68|2383.98|34
1643337450000|2022-01-28 02:37:30|2393.3|2384.6|2391.8|2383.1|2393.36|2384.66|2391.8|2383.1|30
1643337460000|2022-01-28 02:37:40|2391.79|2383.09|2391.65|2382.95|2391.85|2383.15|2391.07|2382.37|35
1643337470000|2022-01-28 02:37:50|2391.51|2382.81|2390.67|2381.97|2391.62|2382.92|2390.36|2381.66|34
1643337480000|2022-01-28 02:38:00|2390.65|2381.95|2392.99|2384.29|2393.33|2384.63|2390.62|2381.92|39
1643337490000|2022-01-28 02:38:10|2392.97|2384.27|2393.25|2384.55|2393.25|2384.55|2392.32|2383.62|32
1643337500000|2022-01-28 02:38:20|2393.23|2384.53|2390.07|2381.37|2393.23|2384.53|2390.07|2381.37|37
1643337510000|2022-01-28 02:38:30|2390.11|2381.41|2388.54|2379.84|2390.97|2382.27|2388.54|2379.84|38
1643337520000|2022-01-28 02:38:40|2388.49|2379.79|2388.73|2380.03|2388.8|2380.1|2388.21|2379.51|32
1643337530000|2022-01-28 02:38:50|2388.48|2379.78|2390.15|2381.45|2390.35|2381.65|2388.48|2379.78|37
1643337540000|2022-01-28 02:39:00|2390.17|2381.47|2393.3|2384.6|2393.3|2384.6|2390.14|2381.44|38
1643337550000|2022-01-28 02:39:10|2393.21|2384.51|2393.99|2385.29|2394.3|2385.6|2393.21|2384.51|30
1643337560000|2022-01-28 02:39:20|2393.82|2385.12|2393.88|2385.18|2394.08|2385.38|2393.62|2384.92|31
1643337570000|2022-01-28 02:39:30|2393.61|2384.91|2394.2|2385.5|2394.2|2385.5|2392.78|2384.08|34
1643337580000|2022-01-28 02:39:40|2394.12|2385.42|2394.56|2385.86|2394.88|2386.18|2393.9|2385.2|25
1643337590000|2022-01-28 02:39:50|2394.71|2386.01|2394.44|2385.74|2394.84|2386.14|2393.94|2385.24|30
1643337600000|2022-01-28 02:40:00|2394.37|2385.67|2394.64|2385.94|2394.71|2386.01|2393.87|2385.17|29
1643337610000|2022-01-28 02:40:10|2394.5|2385.8|2392.55|2383.85|2394.5|2385.8|2392.45|2383.75|37
1643337620000|2022-01-28 02:40:20|2392.39|2383.69|2391.79|2383.09|2392.64|2383.94|2391.72|2383.02|36
1643337630000|2022-01-28 02:40:30|2391.81|2383.11|2390.42|2381.72|2391.81|2383.11|2390.38|2381.68|35
1643337640000|2022-01-28 02:40:40|2390.28|2381.58|2389.98|2381.28|2390.36|2381.66|2389.81|2381.11|30
1643337650000|2022-01-28 02:40:50|2390.03|2381.33|2390.44|2381.74|2390.69|2381.99|2389.99|2381.29|29
1643337660000|2022-01-28 02:41:00|2390.41|2381.71|2390.39|2381.69|2390.57|2381.87|2390.15|2381.45|27
1643337670000|2022-01-28 02:41:10|2390.28|2381.58|2390.87|2382.17|2390.89|2382.19|2390.02|2381.32|20
1643337680000|2022-01-28 02:41:20|2390.89|2382.19|2389.57|2380.87|2390.92|2382.22|2389.57|2380.87|32
1643337690000|2022-01-28 02:41:30|2389.46|2380.76|2389.54|2380.84|2389.71|2381.01|2389.41|2380.71|28
1643337700000|2022-01-28 02:41:40|2389.51|2380.81|2390.38|2381.68|2390.68|2381.98|2389.43|2380.73|38
1643337710000|2022-01-28 02:41:50|2390.45|2381.75|2390.81|2382.11|2391.18|2382.48|2390.44|2381.74|33
1643337720000|2022-01-28 02:42:00|2390.82|2382.12|2391.05|2382.35|2391.05|2382.35|2390.82|2382.12|31
1643337730000|2022-01-28 02:42:10|2391.04|2382.34|2390.94|2382.24|2391.11|2382.41|2390.79|2382.09|33
1643337740000|2022-01-28 02:42:20|2390.9|2382.2|2389.9|2381.2|2390.99|2382.29|2389.9|2381.2|33
1643337750000|2022-01-28 02:42:30|2389.72|2381.02|2388.77|2380.07|2389.81|2381.11|2388.77|2380.07|31
1643337760000|2022-01-28 02:42:40|2388.79|2380.09|2389.36|2380.66|2389.73|2381.03|2388.79|2380.09|36
1643337770000|2022-01-28 02:42:50|2389.35|2380.65|2393.92|2385.22|2393.92|2385.22|2389.35|2380.65|36
1643337780000|2022-01-28 02:43:00|2394.15|2385.45|2394.02|2385.32|2394.44|2385.74|2393.25|2384.55|33
1643337790000|2022-01-28 02:43:10|2394.01|2385.31|2392.99|2384.29|2394.19|2385.49|2392.97|2384.27|31
1643337800000|2022-01-28 02:43:20|2393.11|2384.41|2392.94|2384.24|2393.85|2385.15|2392.77|2384.07|35
1643337810000|2022-01-28 02:43:30|2392.89|2384.19|2392.89|2384.19|2393.13|2384.43|2392.66|2383.96|29
1643337820000|2022-01-28 02:43:40|2392.55|2383.85|2393.9|2385.2|2394.08|2385.38|2392.55|2383.85|28
1643337830000|2022-01-28 02:43:50|2393.89|2385.19|2393.81|2385.11|2394.07|2385.37|2393.67|2384.97|31
1643337840000|2022-01-28 02:44:00|2393.63|2384.93|2393.2|2384.5|2393.92|2385.22|2393.2|2384.5|29
1643337850000|2022-01-28 02:44:10|2393.05|2384.35|2392.36|2383.66|2393.05|2384.35|2392.36|2383.66|34
1643337860000|2022-01-28 02:44:20|2392.38|2383.68|2396.28|2387.58|2396.51|2387.81|2392.38|2383.68|33
1643337870000|2022-01-28 02:44:30|2396.43|2387.73|2394.92|2386.22|2396.43|2387.73|2394.92|2386.22|29
1643337880000|2022-01-28 02:44:40|2394.89|2386.19|2396.61|2387.91|2396.8|2388.1|2394.89|2386.19|36
1643337890000|2022-01-28 02:44:50|2396.63|2387.93|2394.48|2385.78|2396.71|2388.01|2394.15|2385.45|34
1643337900000|2022-01-28 02:45:00|2394.17|2385.47|2394.37|2385.67|2394.4|2385.7|2393.85|2385.15|39
1643337910000|2022-01-28 02:45:10|2394.06|2385.36|2396.27|2387.57|2396.27|2387.57|2394.06|2385.36|32
1643337920000|2022-01-28 02:45:20|2396.48|2387.78|2398.2|2389.5|2399.33|2390.63|2396.48|2387.78|35
1643337930000|2022-01-28 02:45:30|2398.05|2389.35|2398.1|2389.4|2398.23|2389.53|2397.4|2388.7|38
1643337940000|2022-01-28 02:45:40|2398.05|2389.35|2398.28|2389.58|2398.92|2390.22|2397.48|2388.78|34
1643337950000|2022-01-28 02:45:50|2398.43|2389.73|2398.71|2390.01|2398.73|2390.03|2398.43|2389.73|32
1643337960000|2022-01-28 02:46:00|2398.49|2389.79|2398.72|2390.02|2398.83|2390.13|2398.29|2389.59|28
1643337970000|2022-01-28 02:46:10|2398.52|2389.82|2398.18|2389.48|2398.52|2389.82|2398.01|2389.31|38
1643337980000|2022-01-28 02:46:20|2397.77|2389.07|2396.24|2387.54|2397.92|2389.22|2396.02|2387.32|36
1643337990000|2022-01-28 02:46:30|2396.31|2387.61|2397.41|2388.71|2397.8|2389.1|2396.19|2387.49|39
1643338000000|2022-01-28 02:46:40|2397.31|2388.61|2396.63|2387.93|2397.31|2388.61|2395.99|2387.29|38
1643338010000|2022-01-28 02:46:50|2396.48|2387.78|2395.91|2387.21|2396.68|2387.98|2395.91|2387.21|33
1643338020000|2022-01-28 02:47:00|2395.82|2387.12|2395.93|2387.23|2396.03|2387.33|2395.77|2387.07|31
1643338030000|2022-01-28 02:47:10|2396.13|2387.43|2396.69|2387.99|2396.69|2387.99|2395.8|2387.1|27
1643338040000|2022-01-28 02:47:20|2396.7|2388|2397.07|2388.37|2397.21|2388.51|2396.67|2387.97|32
1643338050000|2022-01-28 02:47:30|2397.09|2388.39|2396.03|2387.33|2397.19|2388.49|2395.95|2387.25|36
1643338060000|2022-01-28 02:47:40|2396.27|2387.57|2396.52|2387.82|2396.76|2388.06|2395.94|2387.24|27
1643338070000|2022-01-28 02:47:50|2396.35|2387.65|2395.78|2387.08|2396.76|2388.06|2395.75|2387.05|23
1643338080000|2022-01-28 02:48:00|2396.1|2387.4|2395.15|2386.45|2396.76|2388.06|2394.65|2385.95|28
1643338090000|2022-01-28 02:48:10|2395.11|2386.41|2394.48|2385.78|2395.11|2386.41|2394.03|2385.33|38
1643338100000|2022-01-28 02:48:20|2394.38|2385.68|2394.7|2386|2394.7|2386|2394.11|2385.41|20
1643338110000|2022-01-28 02:48:30|2395.03|2386.33|2395.91|2387.21|2396.18|2387.48|2395.03|2386.33|31
1643338120000|2022-01-28 02:48:40|2396.21|2387.51|2395.98|2387.28|2396.71|2388.01|2395.59|2386.89|31
1643338130000|2022-01-28 02:48:50|2396.26|2387.56|2395.51|2386.81|2396.26|2387.56|2395.15|2386.45|31
1643338140000|2022-01-28 02:49:00|2395.47|2386.77|2396.16|2387.46|2396.26|2387.56|2395.17|2386.47|31
1643338150000|2022-01-28 02:49:10|2396.11|2387.41|2395.58|2386.88|2396.21|2387.51|2395.08|2386.38|35
1643338160000|2022-01-28 02:49:20|2395.56|2386.86|2394.62|2385.92|2395.82|2387.12|2394.1|2385.4|35
1643338170000|2022-01-28 02:49:30|2394.65|2385.95|2395.43|2386.73|2396.16|2387.46|2394.64|2385.94|35
1643338180000|2022-01-28 02:49:40|2396.16|2387.46|2397.18|2388.48|2397.18|2388.48|2395.4|2386.7|34
1643338190000|2022-01-28 02:49:50|2397.32|2388.62|2397.43|2388.73|2398.07|2389.37|2397.24|2388.54|35
1643338200000|2022-01-28 02:50:00|2397.34|2388.64|2397.89|2389.19|2397.92|2389.22|2397.31|2388.61|30
1643338210000|2022-01-28 02:50:10|2397.81|2389.11|2398.49|2389.79|2398.49|2389.79|2397.81|2389.11|29
1643338220000|2022-01-28 02:50:20|2397.82|2389.12|2398.23|2389.53|2398.23|2389.53|2397.76|2389.06|32
1643338230000|2022-01-28 02:50:30|2398.26|2389.56|2398.77|2390.07|2399.19|2390.49|2398.23|2389.53|34
1643338240000|2022-01-28 02:50:40|2398.74|2390.04|2399.06|2390.36|2399.21|2390.51|2398.71|2390.01|27
1643338250000|2022-01-28 02:50:50|2399.05|2390.35|2400.78|2392.08|2401.02|2392.32|2398.9|2390.2|35
1643338260000|2022-01-28 02:51:00|2400.81|2392.11|2404.26|2395.56|2404.42|2395.72|2400.15|2391.45|37
1643338270000|2022-01-28 02:51:10|2405.33|2396.63|2407.88|2399.18|2407.88|2399.18|2404.35|2395.65|39
1643338280000|2022-01-28 02:51:20|2407.67|2398.97|2404.82|2396.12|2408.12|2399.42|2404.82|2396.12|38
1643338290000|2022-01-28 02:51:30|2404.93|2396.23|2403.56|2394.86|2405.23|2396.53|2403.56|2394.86|38
1643338300000|2022-01-28 02:51:40|2403.96|2395.26|2404.12|2395.42|2404.37|2395.67|2403.2|2394.5|39
1643338310000|2022-01-28 02:51:50|2403.99|2395.29|2403.8|2395.1|2404.19|2395.49|2403.78|2395.08|32
1643338320000|2022-01-28 02:52:00|2403.5|2394.8|2402.9|2394.2|2403.5|2394.8|2402.83|2394.13|40
1643338330000|2022-01-28 02:52:10|2403.35|2394.65|2404.16|2395.46|2405.14|2396.44|2403.35|2394.65|38
1643338340000|2022-01-28 02:52:20|2404.25|2395.55|2402.89|2394.19|2404.32|2395.62|2402.3|2393.6|38
1643338350000|2022-01-28 02:52:30|2402.96|2394.26|2402.38|2393.68|2403.36|2394.66|2401.14|2392.44|40
1643338360000|2022-01-28 02:52:40|2402.67|2393.97|2406.07|2397.37|2406.1|2397.4|2402.67|2393.97|37
1643338370000|2022-01-28 02:52:50|2405.97|2397.27|2405.28|2396.58|2406.18|2397.48|2405.11|2396.41|35
1643338380000|2022-01-28 02:53:00|2405.17|2396.47|2405.38|2396.68|2405.56|2396.86|2403.77|2395.07|39
1643338390000|2022-01-28 02:53:10|2405.43|2396.73|2404.84|2396.14|2405.45|2396.75|2404.68|2395.98|33
1643338400000|2022-01-28 02:53:20|2404.81|2396.11|2405.67|2396.97|2405.67|2396.97|2404.81|2396.11|36
1643338410000|2022-01-28 02:53:30|2405.54|2396.84|2404.62|2395.92|2405.64|2396.94|2404.44|2395.74|36
1643338420000|2022-01-28 02:53:40|2404.68|2395.98|2405.07|2396.37|2405.12|2396.42|2404.58|2395.88|32
1643338430000|2022-01-28 02:53:50|2405.03|2396.33|2404.19|2395.49|2405.08|2396.38|2402.98|2394.28|35
1643338440000|2022-01-28 02:54:00|2404.08|2395.38|2404.52|2395.82|2404.76|2396.06|2404.06|2395.36|20
1643338450000|2022-01-28 02:54:10|2404.45|2395.75|2404.49|2395.79|2404.76|2396.06|2404.36|2395.66|21
1643338460000|2022-01-28 02:54:20|2404.76|2396.06|2403.95|2395.25|2404.76|2396.06|2403.75|2395.05|18
1643338470000|2022-01-28 02:54:30|2403.96|2395.26|2404.76|2396.06|2404.76|2396.06|2403.95|2395.25|17
1643338480000|2022-01-28 02:54:40|2404.09|2395.39|2406.37|2397.67|2406.44|2397.74|2404.09|2395.39|32
1643338490000|2022-01-28 02:54:50|2406.43|2397.73|2406.43|2397.73|2406.58|2397.88|2406.15|2397.45|36
1643338500000|2022-01-28 02:55:00|2406.23|2397.53|2405.57|2396.87|2406.88|2398.18|2405.57|2396.87|31
1643338510000|2022-01-28 02:55:10|2405.47|2396.77|2404.55|2395.85|2406.44|2397.74|2403.32|2394.62|31
1643338520000|2022-01-28 02:55:20|2404.53|2395.83|2404.6|2395.9|2404.87|2396.17|2402.98|2394.28|32
1643338530000|2022-01-28 02:55:30|2404.5|2395.8|2404.65|2395.95|2404.76|2396.06|2404.32|2395.62|33
1643338540000|2022-01-28 02:55:40|2404.67|2395.97|2405.4|2396.7|2405.47|2396.77|2404.66|2395.96|31
1643338550000|2022-01-28 02:55:50|2405.45|2396.75|2407.8|2399.1|2407.9|2399.2|2405.41|2396.71|34
1643338560000|2022-01-28 02:56:00|2407.72|2399.02|2408.43|2399.73|2408.81|2400.11|2407.5|2398.8|31
1643338570000|2022-01-28 02:56:10|2408.41|2399.71|2408.89|2400.19|2409.99|2401.29|2408.41|2399.71|36
1643338580000|2022-01-28 02:56:20|2408.88|2400.18|2408.55|2399.85|2409.26|2400.56|2408.47|2399.77|36
1643338590000|2022-01-28 02:56:30|2408.53|2399.83|2407.63|2398.93|2408.97|2400.27|2407.55|2398.85|36
1643338600000|2022-01-28 02:56:40|2407.67|2398.97|2408.73|2400.03|2408.97|2400.27|2407.52|2398.82|35
1643338610000|2022-01-28 02:56:50|2408.75|2400.05|2408.33|2399.63|2408.82|2400.12|2408.21|2399.51|33
1643338620000|2022-01-28 02:57:00|2408.29|2399.59|2408.25|2399.55|2408.66|2399.96|2407.69|2398.99|32
1643338630000|2022-01-28 02:57:10|2408.23|2399.53|2409.19|2400.49|2409.33|2400.63|2408.17|2399.47|34
1643338640000|2022-01-28 02:57:20|2409.33|2400.63|2409|2400.3|2409.33|2400.63|2408.66|2399.96|34
1643338650000|2022-01-28 02:57:30|2408.95|2400.25|2408.56|2399.86|2409.08|2400.38|2407.13|2398.43|30
1643338660000|2022-01-28 02:57:40|2409.08|2400.38|2408.9|2400.2|2409.08|2400.38|2408.57|2399.87|34
1643338670000|2022-01-28 02:57:50|2408.76|2400.06|2409.62|2400.92|2409.75|2401.05|2408.71|2400.01|34
1643338680000|2022-01-28 02:58:00|2409.67|2400.97|2409.73|2401.03|2410.35|2401.65|2408.86|2400.16|37
1643338690000|2022-01-28 02:58:10|2409.79|2401.09|2408.89|2400.19|2409.86|2401.16|2408.41|2399.71|36
1643338700000|2022-01-28 02:58:20|2408.88|2400.18|2408.6|2399.9|2409.46|2400.76|2407.25|2398.55|40
1643338710000|2022-01-28 02:58:30|2408.79|2400.09|2409.16|2400.46|2409.25|2400.55|2408.38|2399.68|35
1643338720000|2022-01-28 02:58:40|2409.1|2400.4|2409.71|2401.01|2409.75|2401.05|2409.1|2400.4|32
1643338730000|2022-01-28 02:58:50|2409.59|2400.89|2409.86|2401.16|2410.03|2401.33|2409.53|2400.83|31
1643338740000|2022-01-28 02:59:00|2409.85|2401.15|2409.35|2400.65|2409.85|2401.15|2408.68|2399.98|37
1643338750000|2022-01-28 02:59:10|2409.54|2400.84|2408.85|2400.15|2409.54|2400.84|2408.35|2399.65|34
1643338760000|2022-01-28 02:59:20|2409.05|2400.35|2408.76|2400.06|2409.54|2400.84|2408.7|2400|34
1643338770000|2022-01-28 02:59:30|2408.75|2400.05|2409.98|2401.28|2410.35|2401.65|2408.75|2400.05|38
1643338780000|2022-01-28 02:59:40|2409.99|2401.29|2410.02|2401.32|2410.12|2401.42|2409.73|2401.03|34
1643338790000|2022-01-28 02:59:50|2410.01|2401.31|2410.03|2401.33|2410.1|2401.4|2409.9|2401.2|29
1643338800000|2022-01-28 03:00:00|2410.02|2401.32|2407.59|2398.89|2410.02|2401.32|2407.5|2398.8|36
1643338810000|2022-01-28 03:00:10|2407.43|2398.73|2406.83|2398.13|2408.04|2399.34|2405.16|2396.46|40
1643338820000|2022-01-28 03:00:20|2407.1|2398.4|2406.6|2397.9|2407.1|2398.4|2406.34|2397.64|35
1643338830000|2022-01-28 03:00:30|2406.62|2397.92|2409.48|2400.78|2409.48|2400.78|2406.52|2397.82|36
1643338840000|2022-01-28 03:00:40|2409.08|2400.38|2410.76|2402.06|2411.19|2402.49|2409.06|2400.36|37
1643338850000|2022-01-28 03:00:50|2410.83|2402.13|2410.96|2402.26|2411.26|2402.56|2410.63|2401.93|35
1643338860000|2022-01-28 03:01:00|2410.95|2402.25|2411.38|2402.68|2411.73|2403.03|2410.95|2402.25|36
1643338870000|2022-01-28 03:01:10|2411.36|2402.66|2410.72|2402.02|2411.36|2402.66|2410.37|2401.67|34
1643338880000|2022-01-28 03:01:20|2410.74|2402.04|2410.45|2401.75|2410.86|2402.16|2410.21|2401.51|35
1643338890000|2022-01-28 03:01:30|2410.41|2401.71|2411.67|2402.97|2411.67|2402.97|2410.17|2401.47|37
1643338900000|2022-01-28 03:01:40|2411.6|2402.9|2412.3|2403.6|2413.34|2404.64|2411.03|2402.33|38
1643338910000|2022-01-28 03:01:50|2412.34|2403.64|2410.13|2401.43|2412.34|2403.64|2409.52|2400.82|34
1643338920000|2022-01-28 03:02:00|2410.07|2401.37|2410.26|2401.56|2410.62|2401.92|2410|2401.3|36
1643338930000|2022-01-28 03:02:10|2410.37|2401.67|2409.54|2400.84|2410.47|2401.77|2409.39|2400.69|38
1643338940000|2022-01-28 03:02:20|2409.43|2400.73|2408.49|2399.79|2409.64|2400.94|2408.49|2399.79|36
1643338950000|2022-01-28 03:02:30|2408.57|2399.87|2409.29|2400.59|2409.37|2400.67|2408.38|2399.68|34
1643338960000|2022-01-28 03:02:40|2409.28|2400.58|2409.6|2400.9|2409.86|2401.16|2408.39|2399.69|34
1643338970000|2022-01-28 03:02:50|2409.53|2400.83|2412.23|2403.53|2412.23|2403.53|2409.53|2400.83|33
1643338980000|2022-01-28 03:03:00|2411.67|2402.97|2412.59|2403.89|2413.16|2404.46|2411.67|2402.97|31
1643338990000|2022-01-28 03:03:10|2412.7|2404|2415.4|2406.7|2415.47|2406.77|2412.7|2404|38
1643339000000|2022-01-28 03:03:20|2415.17|2406.47|2416.07|2407.37|2416.29|2407.59|2415.11|2406.41|34
1643339010000|2022-01-28 03:03:30|2416.22|2407.52|2416.15|2407.45|2417.91|2409.21|2416.01|2407.31|36
1643339020000|2022-01-28 03:03:40|2416.2|2407.5|2417.65|2408.95|2418.34|2409.64|2416.2|2407.5|37
1643339030000|2022-01-28 03:03:50|2417.76|2409.06|2418.02|2409.32|2419.26|2410.56|2417.16|2408.46|37
1643339040000|2022-01-28 03:04:00|2417.94|2409.24|2417.31|2408.61|2417.94|2409.24|2417.16|2408.46|35
1643339050000|2022-01-28 03:04:10|2417.3|2408.6|2417.21|2408.51|2417.35|2408.65|2417.21|2408.51|27
1643339060000|2022-01-28 03:04:20|2417.3|2408.6|2418.28|2409.58|2418.28|2409.58|2416.67|2407.97|27
1643339070000|2022-01-28 03:04:30|2418.27|2409.57|2418.95|2410.25|2418.95|2410.25|2417.86|2409.16|38
1643339080000|2022-01-28 03:04:40|2418.91|2410.21|2421.51|2412.81|2421.94|2413.24|2418.72|2410.02|38
1643339090000|2022-01-28 03:04:50|2421.37|2412.67|2418.39|2409.69|2421.47|2412.77|2418.29|2409.59|35
1643339100000|2022-01-28 03:05:00|2418.52|2409.82|2421.42|2412.72|2421.62|2412.92|2418.34|2409.64|38
1643339110000|2022-01-28 03:05:10|2421.46|2412.76|2420.89|2412.19|2422.04|2413.34|2420.32|2411.62|38
1643339120000|2022-01-28 03:05:20|2420.9|2412.2|2420.84|2412.14|2421.34|2412.64|2420.46|2411.76|35
1643339130000|2022-01-28 03:05:30|2420.79|2412.09|2420.17|2411.47|2420.82|2412.12|2420.11|2411.41|35
1643339140000|2022-01-28 03:05:40|2420.16|2411.46|2420.18|2411.48|2420.73|2412.03|2420.07|2411.37|36
1643339150000|2022-01-28 03:05:50|2420.15|2411.45|2420.14|2411.44|2420.34|2411.64|2419.96|2411.26|32
1643339160000|2022-01-28 03:06:00|2419.96|2411.26|2420.72|2412.02|2420.72|2412.02|2418.8|2410.1|37
1643339170000|2022-01-28 03:06:10|2420.79|2412.09|2422.6|2413.9|2422.6|2413.9|2420.77|2412.07|37
1643339180000|2022-01-28 03:06:20|2422.7|2414|2423.98|2415.28|2424.95|2416.25|2422.63|2413.93|35
1643339190000|2022-01-28 03:06:30|2424.24|2415.54|2424.34|2415.64|2425.39|2416.69|2424.11|2415.41|33
1643339200000|2022-01-28 03:06:40|2424.26|2415.56|2427.11|2418.41|2427.58|2418.88|2424.02|2415.32|38
1643339210000|2022-01-28 03:06:50|2426.55|2417.85|2427.91|2419.21|2429.05|2420.35|2426.55|2417.85|37
1643339220000|2022-01-28 03:07:00|2427.46|2418.76|2426.94|2418.24|2428.3|2419.6|2426.94|2418.24|37
1643339230000|2022-01-28 03:07:10|2426.93|2418.23|2424.76|2416.06|2426.93|2418.23|2424.76|2416.06|37
1643339240000|2022-01-28 03:07:20|2424.59|2415.89|2425.17|2416.47|2425.46|2416.76|2424.19|2415.49|35
1643339250000|2022-01-28 03:07:30|2425.21|2416.51|2426.03|2417.33|2426.31|2417.61|2424.03|2415.33|38
1643339260000|2022-01-28 03:07:40|2426.02|2417.32|2426.26|2417.56|2426.26|2417.56|2425.36|2416.66|35
1643339270000|2022-01-28 03:07:50|2426.28|2417.58|2426.25|2417.55|2426.29|2417.59|2425.41|2416.71|35
1643339280000|2022-01-28 03:08:00|2426.3|2417.6|2425.58|2416.88|2426.39|2417.69|2425.47|2416.77|37
1643339290000|2022-01-28 03:08:10|2425.54|2416.84|2425.99|2417.29|2426.46|2417.76|2425.54|2416.84|32
1643339300000|2022-01-28 03:08:20|2426.02|2417.32|2425.95|2417.25|2426.12|2417.42|2425.52|2416.82|39
1643339310000|2022-01-28 03:08:30|2425.96|2417.26|2426.83|2418.13|2426.95|2418.25|2425.86|2417.16|34
1643339320000|2022-01-28 03:08:40|2427|2418.3|2427.09|2418.39|2427.09|2418.39|2426.55|2417.85|33
1643339330000|2022-01-28 03:08:50|2427.11|2418.41|2427.07|2418.37|2427.2|2418.5|2426.91|2418.21|34
1643339340000|2022-01-28 03:09:00|2426.95|2418.25|2427.05|2418.35|2427.14|2418.44|2425.91|2417.21|34
1643339350000|2022-01-28 03:09:10|2427.32|2418.62|2428.16|2419.46|2428.55|2419.85|2427.08|2418.38|37
1643339360000|2022-01-28 03:09:20|2428.29|2419.59|2427.6|2418.9|2428.29|2419.59|2427.28|2418.58|35
1643339370000|2022-01-28 03:09:30|2427.59|2418.89|2425.59|2416.89|2427.78|2419.08|2425.59|2416.89|30
1643339380000|2022-01-28 03:09:40|2425.97|2417.27|2426.14|2417.44|2426.81|2418.11|2425.96|2417.26|36
1643339390000|2022-01-28 03:09:50|2426.17|2417.47|2426.49|2417.79|2427.34|2418.64|2426.03|2417.33|36
1643339400000|2022-01-28 03:10:00|2426.48|2417.78|2425.73|2417.03|2426.63|2417.93|2425.55|2416.85|28
1643339410000|2022-01-28 03:10:10|2425.72|2417.02|2426.42|2417.72|2426.42|2417.72|2425.31|2416.61|38
1643339420000|2022-01-28 03:10:20|2426.64|2417.94|2427.01|2418.31|2427.09|2418.39|2425.95|2417.25|39
1643339430000|2022-01-28 03:10:30|2426.42|2417.72|2425.5|2416.8|2427.01|2418.31|2425.27|2416.57|33
1643339440000|2022-01-28 03:10:40|2425.47|2416.77|2426.22|2417.52|2426.29|2417.59|2425.01|2416.31|38
1643339450000|2022-01-28 03:10:50|2426.02|2417.32|2427.81|2419.11|2428.15|2419.45|2425.7|2417|35
1643339460000|2022-01-28 03:11:00|2427.83|2419.13|2427.43|2418.73|2428.31|2419.61|2427.43|2418.73|37
1643339470000|2022-01-28 03:11:10|2427.41|2418.71|2427.27|2418.57|2427.51|2418.81|2427.04|2418.34|29
1643339480000|2022-01-28 03:11:20|2427.25|2418.55|2427.29|2418.59|2427.55|2418.85|2427.23|2418.53|32
1643339490000|2022-01-28 03:11:30|2427.28|2418.58|2427.36|2418.66|2427.94|2419.24|2427.16|2418.46|34
1643339500000|2022-01-28 03:11:40|2427.44|2418.74|2432.66|2423.96|2433.63|2424.93|2427.43|2418.73|35
1643339510000|2022-01-28 03:11:50|2432.48|2423.78|2434.65|2425.95|2434.65|2425.95|2432.37|2423.67|38
1643339520000|2022-01-28 03:12:00|2434.75|2426.05|2437.2|2428.5|2437.2|2428.5|2434.13|2425.43|39
1643339530000|2022-01-28 03:12:10|2437.36|2428.66|2435.89|2427.19|2437.93|2429.23|2435.35|2426.65|37
1643339540000|2022-01-28 03:12:20|2436.19|2427.49|2438.28|2429.58|2438.3|2429.6|2436.19|2427.49|39
1643339550000|2022-01-28 03:12:30|2437.93|2429.23|2437.82|2429.12|2438.18|2429.48|2437.32|2428.62|37
1643339560000|2022-01-28 03:12:40|2437.52|2428.82|2438.48|2429.78|2438.71|2430.01|2436.59|2427.89|35
1643339570000|2022-01-28 03:12:50|2438.49|2429.79|2440.66|2431.96|2440.97|2432.27|2438.49|2429.79|35
1643339580000|2022-01-28 03:13:00|2440.67|2431.97|2448.12|2439.42|2449.75|2441.05|2440.34|2431.64|39
1643339590000|2022-01-28 03:13:10|2447.88|2439.18|2446.67|2437.97|2448.67|2439.97|2446.52|2437.82|37
1643339600000|2022-01-28 03:13:20|2446.68|2437.98|2447.75|2439.05|2448.29|2439.59|2446.68|2437.98|39
1643339610000|2022-01-28 03:13:30|2448.1|2439.4|2448.36|2439.66|2448.82|2440.12|2447.31|2438.61|36
1643339620000|2022-01-28 03:13:40|2448.55|2439.85|2456.1|2447.4|2456.1|2447.4|2448.55|2439.85|40
1643339630000|2022-01-28 03:13:50|2456.2|2447.5|2455.38|2446.68|2457.8|2449.1|2454.67|2445.97|37
1643339640000|2022-01-28 03:14:00|2455.23|2446.53|2452|2443.3|2456.38|2447.68|2452|2443.3|40
1643339650000|2022-01-28 03:14:10|2452.01|2443.31|2451.41|2442.71|2452.31|2443.61|2450.67|2441.97|38
1643339660000|2022-01-28 03:14:20|2451.67|2442.97|2452.67|2443.97|2454.13|2445.43|2449.96|2441.26|37
1643339670000|2022-01-28 03:14:30|2453.32|2444.62|2454.66|2445.96|2454.81|2446.11|2451.93|2443.23|37
1643339680000|2022-01-28 03:14:40|2454.6|2445.9|2455.13|2446.43|2455.85|2447.15|2454.6|2445.9|38
1643339690000|2022-01-28 03:14:50|2455.24|2446.54|2457.24|2448.54|2457.24|2448.54|2454.14|2445.44|37
1643339700000|2022-01-28 03:15:00|2457.18|2448.48|2458.07|2449.37|2458.78|2450.08|2456.44|2447.74|38
1643339710000|2022-01-28 03:15:10|2458.08|2449.38|2457.34|2448.64|2458.19|2449.49|2456.55|2447.85|38
1643339720000|2022-01-28 03:15:20|2457.36|2448.66|2457.18|2448.48|2457.42|2448.72|2456.12|2447.42|37
1643339730000|2022-01-28 03:15:30|2457.13|2448.43|2457.07|2448.37|2457.67|2448.97|2456.53|2447.83|30
1643339740000|2022-01-28 03:15:40|2457.01|2448.31|2458.11|2449.41|2458.42|2449.72|2456.36|2447.66|35
1643339750000|2022-01-28 03:15:50|2458.12|2449.42|2458.81|2450.11|2459.52|2450.82|2458.12|2449.42|32
1643339760000|2022-01-28 03:16:00|2458.79|2450.09|2458.31|2449.61|2459.47|2450.77|2458.1|2449.4|35
1643339770000|2022-01-28 03:16:10|2458.82|2450.12|2456.65|2447.95|2458.87|2450.17|2456.38|2447.68|37
1643339780000|2022-01-28 03:16:20|2456.62|2447.92|2456.85|2448.15|2457.32|2448.62|2454.41|2445.71|39
1643339790000|2022-01-28 03:16:30|2456.82|2448.12|2456.48|2447.78|2456.86|2448.16|2455.62|2446.92|35
1643339800000|2022-01-28 03:16:40|2455.52|2446.82|2455.32|2446.62|2456.25|2447.55|2453.96|2445.26|35
1643339810000|2022-01-28 03:16:50|2455.3|2446.6|2453.61|2444.91|2455.55|2446.85|2453.6|2444.9|34
1643339820000|2022-01-28 03:17:00|2453.6|2444.9|2455.17|2446.47|2455.55|2446.85|2453.21|2444.51|36
1643339830000|2022-01-28 03:17:10|2455.16|2446.46|2452.99|2444.29|2455.3|2446.6|2452.79|2444.09|35
1643339840000|2022-01-28 03:17:20|2452.95|2444.25|2453.34|2444.64|2453.46|2444.76|2452.78|2444.08|37
1643339850000|2022-01-28 03:17:30|2453.38|2444.68|2453.12|2444.42|2454.02|2445.32|2452.77|2444.07|37
1643339860000|2022-01-28 03:17:40|2452.78|2444.08|2452.18|2443.48|2453.2|2444.5|2451.13|2442.43|37
1643339870000|2022-01-28 03:17:50|2452.11|2443.41|2452.21|2443.51|2452.37|2443.67|2451.38|2442.68|36
1643339880000|2022-01-28 03:18:00|2452.2|2443.5|2452.32|2443.62|2453.39|2444.69|2452.2|2443.5|37
1643339890000|2022-01-28 03:18:10|2452.34|2443.64|2452.56|2443.86|2453.12|2444.42|2452.19|2443.49|37
1643339900000|2022-01-28 03:18:20|2452.54|2443.84|2452.48|2443.78|2452.66|2443.96|2452.04|2443.34|39
1643339910000|2022-01-28 03:18:30|2452.96|2444.26|2453.67|2444.97|2456.02|2447.32|2452.96|2444.26|38
1643339920000|2022-01-28 03:18:40|2453.69|2444.99|2452.95|2444.25|2453.83|2445.13|2452.49|2443.79|35
1643339930000|2022-01-28 03:18:50|2452.64|2443.94|2453.25|2444.55|2453.66|2444.96|2452.06|2443.36|36
1643339940000|2022-01-28 03:19:00|2453.38|2444.68|2453.91|2445.21|2454.02|2445.32|2451.67|2442.97|37
1643339950000|2022-01-28 03:19:10|2454.07|2445.37|2451.62|2442.92|2454.07|2445.37|2450.45|2441.75|35
1643339960000|2022-01-28 03:19:20|2452|2443.3|2451.88|2443.18|2452.28|2443.58|2450.97|2442.27|32
1643339970000|2022-01-28 03:19:30|2451.86|2443.16|2450.98|2442.28|2452.18|2443.48|2450.77|2442.07|30
1643339980000|2022-01-28 03:19:40|2450.97|2442.27|2449.98|2441.28|2450.97|2442.27|2449.18|2440.48|35
1643339990000|2022-01-28 03:19:50|2449.99|2441.29|2450.76|2442.06|2451.08|2442.38|2449.4|2440.7|36
1643340000000|2022-01-28 03:20:00|2450.96|2442.26|2451.09|2442.39|2451.09|2442.39|2449.67|2440.97|36
1643340010000|2022-01-28 03:20:10|2451.08|2442.38|2449.77|2441.07|2451.08|2442.38|2449.25|2440.55|35
1643340020000|2022-01-28 03:20:20|2449.84|2441.14|2450.96|2442.26|2450.96|2442.26|2449.78|2441.08|34
1643340030000|2022-01-28 03:20:30|2451.1|2442.4|2451.7|2443|2452.04|2443.34|2450.6|2441.9|29
1643340040000|2022-01-28 03:20:40|2451.87|2443.17|2451.31|2442.61|2451.91|2443.21|2450.39|2441.69|39
1643340050000|2022-01-28 03:20:50|2451.32|2442.62|2451.13|2442.43|2452.61|2443.91|2451.1|2442.4|36
1643340060000|2022-01-28 03:21:00|2451.46|2442.76|2452.17|2443.47|2452.76|2444.06|2450.79|2442.09|35
1643340070000|2022-01-28 03:21:10|2452.25|2443.55|2451.85|2443.15|2452.25|2443.55|2450.11|2441.41|34
1643340080000|2022-01-28 03:21:20|2451.6|2442.9|2451.41|2442.71|2452.04|2443.34|2451.15|2442.45|38
1643340090000|2022-01-28 03:21:30|2451.27|2442.57|2449.62|2440.92|2451.8|2443.1|2449.62|2440.92|31
1643340100000|2022-01-28 03:21:40|2449.72|2441.02|2449.69|2440.99|2452.11|2443.41|2449.69|2440.99|25
1643340110000|2022-01-28 03:21:50|2449.63|2440.93|2451.15|2442.45|2452.11|2443.41|2449.31|2440.61|28
1643340120000|2022-01-28 03:22:00|2451.14|2442.44|2450.1|2441.4|2451.85|2443.15|2450.07|2441.37|33
1643340130000|2022-01-28 03:22:10|2449.82|2441.12|2449.85|2441.15|2450.03|2441.33|2449.73|2441.03|21
1643340140000|2022-01-28 03:22:20|2449.84|2441.14|2450.95|2442.25|2451.05|2442.35|2449.73|2441.03|17
1643340150000|2022-01-28 03:22:30|2449.48|2440.78|2449.72|2441.02|2450.21|2441.51|2449.23|2440.53|29
1643340160000|2022-01-28 03:22:40|2449.59|2440.89|2449.12|2440.42|2449.85|2441.15|2449.12|2440.42|17
1643340170000|2022-01-28 03:22:50|2448.83|2440.13|2449.46|2440.76|2450.04|2441.34|2448.83|2440.13|34
1643340180000|2022-01-28 03:23:00|2449.7|2441|2449.74|2441.04|2450.07|2441.37|2449.37|2440.67|27
1643340190000|2022-01-28 03:23:10|2449.58|2440.88|2449.4|2440.7|2449.74|2441.04|2448.68|2439.98|33
1643340200000|2022-01-28 03:23:20|2449.39|2440.69|2448.64|2439.94|2449.76|2441.06|2448.3|2439.6|36
1643340210000|2022-01-28 03:23:30|2448.56|2439.86|2449.11|2440.41|2449.27|2440.57|2448.44|2439.74|33
1643340220000|2022-01-28 03:23:40|2449.1|2440.4|2447.86|2439.16|2449.27|2440.57|2447.86|2439.16|26
1643340230000|2022-01-28 03:23:50|2447.94|2439.24|2446.75|2438.05|2447.94|2439.24|2446.24|2437.54|37
1643340240000|2022-01-28 03:24:00|2446.8|2438.1|2446.51|2437.81|2446.93|2438.23|2446.37|2437.67|30
1643340250000|2022-01-28 03:24:10|2446.73|2438.03|2449.04|2440.34|2449.27|2440.57|2446.7|2438|38
1643340260000|2022-01-28 03:24:20|2449|2440.3|2449.61|2440.91|2449.74|2441.04|2449|2440.3|37
1643340270000|2022-01-28 03:24:30|2449.58|2440.88|2448.13|2439.43|2449.71|2441.01|2447.65|2438.95|36
1643340280000|2022-01-28 03:24:40|2448.17|2439.47|2448.16|2439.46|2448.57|2439.87|2447.78|2439.08|34
1643340290000|2022-01-28 03:24:50|2448.15|2439.45|2447.34|2438.64|2448.25|2439.55|2447.23|2438.53|33
1643340300000|2022-01-28 03:25:00|2447.32|2438.62|2447.17|2438.47|2447.71|2439.01|2447.17|2438.47|33
1643340310000|2022-01-28 03:25:10|2447.18|2438.48|2446.57|2437.87|2447.56|2438.86|2446.57|2437.87|36
1643340320000|2022-01-28 03:25:20|2446.85|2438.15|2447.68|2438.98|2448.11|2439.41|2446.57|2437.87|36
1643340330000|2022-01-28 03:25:30|2447.55|2438.85|2446.32|2437.62|2447.55|2438.85|2446.32|2437.62|32
1643340340000|2022-01-28 03:25:40|2446.25|2437.55|2446.35|2437.65|2446.71|2438.01|2446.16|2437.46|37
1643340350000|2022-01-28 03:25:50|2446.32|2437.62|2444.68|2435.98|2446.38|2437.68|2444.37|2435.67|36
1643340360000|2022-01-28 03:26:00|2444.77|2436.07|2443.85|2435.15|2444.77|2436.07|2443.58|2434.88|37
1643340370000|2022-01-28 03:26:10|2443.83|2435.13|2442.68|2433.98|2443.95|2435.25|2442.63|2433.93|36
1643340380000|2022-01-28 03:26:20|2442.59|2433.89|2442.01|2433.31|2442.64|2433.94|2441.74|2433.04|38
1643340390000|2022-01-28 03:26:30|2441.9|2433.2|2442.02|2433.32|2442.26|2433.56|2441.85|2433.15|36
1643340400000|2022-01-28 03:26:40|2442.01|2433.31|2442.77|2434.07|2442.9|2434.2|2440.93|2432.23|36
1643340410000|2022-01-28 03:26:50|2443.06|2434.36|2441.61|2432.91|2443.06|2434.36|2441.61|2432.91|33
1643340420000|2022-01-28 03:27:00|2441.6|2432.9|2442.36|2433.66|2443.04|2434.34|2441.6|2432.9|32
1643340430000|2022-01-28 03:27:10|2442.27|2433.57|2441.37|2432.67|2442.27|2433.57|2441.02|2432.32|34
1643340440000|2022-01-28 03:27:20|2441.43|2432.73|2442.36|2433.66|2442.44|2433.74|2441.4|2432.7|38
1643340450000|2022-01-28 03:27:30|2442.28|2433.58|2442.74|2434.04|2443.03|2434.33|2442.02|2433.32|38
1643340460000|2022-01-28 03:27:40|2442.9|2434.2|2441.8|2433.1|2442.95|2434.25|2441.26|2432.56|39
1643340470000|2022-01-28 03:27:50|2441.76|2433.06|2441.91|2433.21|2441.95|2433.25|2441.68|2432.98|31
1643340480000|2022-01-28 03:28:00|2441.95|2433.25|2441.81|2433.11|2441.98|2433.28|2441.57|2432.87|37
1643340490000|2022-01-28 03:28:10|2441.91|2433.21|2441.95|2433.25|2442.29|2433.59|2441.14|2432.44|38
1643340500000|2022-01-28 03:28:20|2442.14|2433.44|2443.2|2434.5|2443.41|2434.71|2441.89|2433.19|37
1643340510000|2022-01-28 03:28:30|2443.34|2434.64|2445.48|2436.78|2445.48|2436.78|2443.34|2434.64|32
1643340520000|2022-01-28 03:28:40|2445.5|2436.8|2445.82|2437.12|2446.1|2437.4|2445.27|2436.57|33
1643340530000|2022-01-28 03:28:50|2445.87|2437.17|2446.35|2437.65|2446.35|2437.65|2445.51|2436.81|34
1643340540000|2022-01-28 03:29:00|2446.4|2437.7|2449.66|2440.96|2450.33|2441.63|2445.72|2437.02|37
1643340550000|2022-01-28 03:29:10|2449.49|2440.79|2447.17|2438.47|2449.53|2440.83|2446.36|2437.66|36
1643340560000|2022-01-28 03:29:20|2447.19|2438.49|2447.55|2438.85|2448.08|2439.38|2446.84|2438.14|37
1643340570000|2022-01-28 03:29:30|2447.54|2438.84|2450.26|2441.56|2451.15|2442.45|2447.52|2438.82|40
1643340580000|2022-01-28 03:29:40|2450.48|2441.78|2449.86|2441.16|2450.87|2442.17|2449.16|2440.46|36
1643340590000|2022-01-28 03:29:50|2449.84|2441.14|2450.27|2441.57|2450.46|2441.76|2449.81|2441.11|34
1643340600000|2022-01-28 03:30:00|2450.23|2441.53|2450.46|2441.76|2450.46|2441.76|2449.36|2440.66|33
1643340610000|2022-01-28 03:30:10|2449.96|2441.26|2450.09|2441.39|2450.53|2441.83|2449.96|2441.26|33
1643340620000|2022-01-28 03:30:20|2450.14|2441.44|2449.47|2440.77|2450.54|2441.84|2449.14|2440.44|33
1643340630000|2022-01-28 03:30:30|2449.26|2440.56|2450.17|2441.47|2450.37|2441.67|2449.2|2440.5|39
1643340640000|2022-01-28 03:30:40|2450.07|2441.37|2450.13|2441.43|2450.42|2441.72|2449.81|2441.11|27
1643340650000|2022-01-28 03:30:50|2450.33|2441.63|2449.5|2440.8|2450.33|2441.63|2449.38|2440.68|35
1643340660000|2022-01-28 03:31:00|2449.65|2440.95|2449.15|2440.45|2449.7|2441|2449.11|2440.41|34
1643340670000|2022-01-28 03:31:10|2449.17|2440.47|2449.26|2440.56|2449.4|2440.7|2448.91|2440.21|31
1643340680000|2022-01-28 03:31:20|2449.24|2440.54|2448.96|2440.26|2449.27|2440.57|2448.84|2440.14|22
1643340690000|2022-01-28 03:31:30|2448.99|2440.29|2445.77|2437.07|2449.32|2440.62|2445.77|2437.07|34
1643340700000|2022-01-28 03:31:40|2445.78|2437.08|2445.53|2436.83|2446.68|2437.98|2445.41|2436.71|38
1643340710000|2022-01-28 03:31:50|2445.47|2436.77|2445.12|2436.42|2445.47|2436.77|2444.97|2436.27|32
1643340720000|2022-01-28 03:32:00|2445.13|2436.43|2445.17|2436.47|2445.36|2436.66|2444.85|2436.15|32
1643340730000|2022-01-28 03:32:10|2445.26|2436.56|2445.45|2436.75|2445.65|2436.95|2445.16|2436.46|35
1643340740000|2022-01-28 03:32:20|2445.43|2436.73|2447.22|2438.52|2447.22|2438.52|2445.24|2436.54|39
1643340750000|2022-01-28 03:32:30|2447.09|2438.39|2444.87|2436.17|2447.09|2438.39|2444.12|2435.42|39
1643340760000|2022-01-28 03:32:40|2444.84|2436.14|2444.32|2435.62|2444.85|2436.15|2443.76|2435.06|37
1643340770000|2022-01-28 03:32:50|2444.51|2435.81|2445|2436.3|2445.36|2436.66|2444.51|2435.81|34
1643340780000|2022-01-28 03:33:00|2444.97|2436.27|2444.76|2436.06|2445.03|2436.33|2444.19|2435.49|31
1643340790000|2022-01-28 03:33:10|2444.74|2436.04|2444.66|2435.96|2444.82|2436.12|2444.12|2435.42|37
1643340800000|2022-01-28 03:33:20|2444.77|2436.07|2444.79|2436.09|2445.05|2436.35|2444.66|2435.96|35
1643340810000|2022-01-28 03:33:30|2444.69|2435.99|2445.14|2436.44|2445.36|2436.66|2444.54|2435.84|38
1643340820000|2022-01-28 03:33:40|2445.11|2436.41|2445.49|2436.79|2445.55|2436.85|2444.82|2436.12|33
1643340830000|2022-01-28 03:33:50|2445.28|2436.58|2444.51|2435.81|2445.58|2436.88|2444.19|2435.49|34
1643340840000|2022-01-28 03:34:00|2444.5|2435.8|2444.47|2435.77|2445.36|2436.66|2443.36|2434.66|32
1643340850000|2022-01-28 03:34:10|2444.74|2436.04|2443.53|2434.83|2444.93|2436.23|2443.52|2434.82|37
1643340860000|2022-01-28 03:34:20|2443.72|2435.02|2443.77|2435.07|2445.36|2436.66|2443.22|2434.52|34
1643340870000|2022-01-28 03:34:30|2443.78|2435.08|2443.76|2435.06|2444.08|2435.38|2443.29|2434.59|34
1643340880000|2022-01-28 03:34:40|2443.78|2435.08|2444.51|2435.81|2445.36|2436.66|2443.72|2435.02|36
1643340890000|2022-01-28 03:34:50|2444.52|2435.82|2442.46|2433.76|2445.03|2436.33|2442.46|2433.76|35
1643340900000|2022-01-28 03:35:00|2442.49|2433.79|2443.19|2434.49|2443.24|2434.54|2442.49|2433.79|32
1643340910000|2022-01-28 03:35:10|2443.27|2434.57|2446.58|2437.88|2446.58|2437.88|2442.73|2434.03|33
1643340920000|2022-01-28 03:35:20|2446.75|2438.05|2447.31|2438.61|2448.74|2440.04|2446.58|2437.88|37
1643340930000|2022-01-28 03:35:30|2447.38|2438.68|2447|2438.3|2448.09|2439.39|2446.87|2438.17|32
1643340940000|2022-01-28 03:35:40|2446.94|2438.24|2447.9|2439.2|2447.9|2439.2|2446.22|2437.52|34
1643340950000|2022-01-28 03:35:50|2447.82|2439.12|2446.59|2437.89|2447.82|2439.12|2446.08|2437.38|31
1643340960000|2022-01-28 03:36:00|2446.63|2437.93|2445.5|2436.8|2446.63|2437.93|2445.43|2436.73|21
1643340970000|2022-01-28 03:36:10|2446.01|2437.31|2445.8|2437.1|2447.2|2438.5|2444.82|2436.12|37
1643340980000|2022-01-28 03:36:20|2445.81|2437.11|2447.15|2438.45|2448.1|2439.4|2445.7|2437|34
1643340990000|2022-01-28 03:36:30|2447.32|2438.62|2448.28|2439.58|2448.28|2439.58|2447.25|2438.55|36
1643341000000|2022-01-28 03:36:40|2447.4|2438.7|2448.2|2439.5|2448.3|2439.6|2447.34|2438.64|37
1643341010000|2022-01-28 03:36:50|2448.21|2439.51|2447.52|2438.82|2448.39|2439.69|2447.21|2438.51|35
1643341020000|2022-01-28 03:37:00|2447.5|2438.8|2447.62|2438.92|2447.64|2438.94|2447.19|2438.49|29
1643341030000|2022-01-28 03:37:10|2447.56|2438.86|2447.9|2439.2|2448.05|2439.35|2447.27|2438.57|38
1643341040000|2022-01-28 03:37:20|2447.8|2439.1|2448.4|2439.7|2448.78|2440.08|2447.6|2438.9|35
1643341050000|2022-01-28 03:37:30|2448.54|2439.84|2447.8|2439.1|2448.75|2440.05|2447.11|2438.41|35
1643341060000|2022-01-28 03:37:40|2447.79|2439.09|2448.28|2439.58|2448.46|2439.76|2447.79|2439.09|33
1643341070000|2022-01-28 03:37:50|2448.38|2439.68|2447.55|2438.85|2448.38|2439.68|2447.4|2438.7|37
1643341080000|2022-01-28 03:38:00|2447.52|2438.82|2449.31|2440.61|2449.52|2440.82|2447.41|2438.71|31
1643341090000|2022-01-28 03:38:10|2449.01|2440.31|2449.93|2441.23|2450.06|2441.36|2449|2440.3|38
1643341100000|2022-01-28 03:38:20|2449.9|2441.2|2450.47|2441.77|2450.52|2441.82|2449.48|2440.78|36
1643341110000|2022-01-28 03:38:30|2450.48|2441.78|2450.77|2442.07|2450.77|2442.07|2449.95|2441.25|35
1643341120000|2022-01-28 03:38:40|2450.79|2442.09|2450.95|2442.25|2451.19|2442.49|2450.51|2441.81|33
1643341130000|2022-01-28 03:38:50|2450.98|2442.28|2450.04|2441.34|2451.17|2442.47|2449.59|2440.89|34
1643341140000|2022-01-28 03:39:00|2450.31|2441.61|2450.58|2441.88|2450.89|2442.19|2450.03|2441.33|38
1643341150000|2022-01-28 03:39:10|2450.51|2441.81|2452.35|2443.65|2452.78|2444.08|2450.51|2441.81|38
1643341160000|2022-01-28 03:39:20|2452.73|2444.03|2451.23|2442.53|2452.73|2444.03|2450.75|2442.05|37
1643341170000|2022-01-28 03:39:30|2451.22|2442.52|2450.86|2442.16|2451.22|2442.52|2450.65|2441.95|37
1643341180000|2022-01-28 03:39:40|2450.93|2442.23|2451.28|2442.58|2451.5|2442.8|2450.83|2442.13|37
1643341190000|2022-01-28 03:39:50|2451.35|2442.65|2451.34|2442.64|2452.18|2443.48|2451.22|2442.52|35
1643341200000|2022-01-28 03:40:00|2451.31|2442.61|2452.45|2443.75|2452.64|2443.94|2451.31|2442.61|34
1643341210000|2022-01-28 03:40:10|2453.16|2444.46|2452.89|2444.19|2454.33|2445.63|2452.82|2444.12|37
1643341220000|2022-01-28 03:40:20|2452.87|2444.17|2451.97|2443.27|2452.87|2444.17|2451.97|2443.27|28
1643341230000|2022-01-28 03:40:30|2452.16|2443.46|2451.18|2442.48|2452.34|2443.64|2451.18|2442.48|37
1643341240000|2022-01-28 03:40:40|2451.26|2442.56|2451.76|2443.06|2451.82|2443.12|2451.11|2442.41|38
1643341250000|2022-01-28 03:40:50|2451.78|2443.08|2452.72|2444.02|2452.91|2444.21|2451.57|2442.87|35
1643341260000|2022-01-28 03:41:00|2452.7|2444|2451.21|2442.51|2452.89|2444.19|2450.94|2442.24|38
1643341270000|2022-01-28 03:41:10|2451.1|2442.4|2452.57|2443.87|2453.21|2444.51|2450.89|2442.19|38
1643341280000|2022-01-28 03:41:20|2452.71|2444.01|2450.95|2442.25|2452.71|2444.01|2450.95|2442.25|35
1643341290000|2022-01-28 03:41:30|2451.06|2442.36|2451.68|2442.98|2451.7|2443|2450.94|2442.24|31
1643341300000|2022-01-28 03:41:40|2451.66|2442.96|2451.49|2442.79|2451.66|2442.96|2451.27|2442.57|32
1643341310000|2022-01-28 03:41:50|2451.5|2442.8|2451.35|2442.65|2451.78|2443.08|2451.2|2442.5|34
1643341320000|2022-01-28 03:42:00|2451.36|2442.66|2450.23|2441.53|2451.37|2442.67|2450.17|2441.47|32
1643341330000|2022-01-28 03:42:10|2450.25|2441.55|2450.23|2441.53|2450.75|2442.05|2449.6|2440.9|36
1643341340000|2022-01-28 03:42:20|2450.24|2441.54|2450.68|2441.98|2450.7|2442|2450.08|2441.38|24
1643341350000|2022-01-28 03:42:30|2450.4|2441.7|2451.55|2442.85|2451.75|2443.05|2450.4|2441.7|35
1643341360000|2022-01-28 03:42:40|2451.53|2442.83|2451.25|2442.55|2451.67|2442.97|2451.24|2442.54|37
1643341370000|2022-01-28 03:42:50|2451.17|2442.47|2451.48|2442.78|2451.8|2443.1|2451.17|2442.47|35
1643341380000|2022-01-28 03:43:00|2451.53|2442.83|2452.05|2443.35|2452.23|2443.53|2451.35|2442.65|35
1643341390000|2022-01-28 03:43:10|2452.14|2443.44|2452.09|2443.39|2452.35|2443.65|2451.84|2443.14|32
1643341400000|2022-01-28 03:43:20|2452.02|2443.32|2452.25|2443.55|2452.46|2443.76|2451.98|2443.28|33
1643341410000|2022-01-28 03:43:30|2452.18|2443.48|2452.22|2443.52|2452.28|2443.58|2452.05|2443.35|24
1643341420000|2022-01-28 03:43:40|2452.19|2443.49|2452.18|2443.48|2452.19|2443.49|2451.34|2442.64|31
1643341430000|2022-01-28 03:43:50|2451.45|2442.75|2451.41|2442.71|2452.18|2443.48|2451.32|2442.62|30
1643341440000|2022-01-28 03:44:00|2451.56|2442.86|2451.37|2442.67|2451.7|2443|2451.37|2442.67|30
1643341450000|2022-01-28 03:44:10|2451.03|2442.33|2452.12|2443.42|2452.31|2443.61|2450.7|2442|31
1643341460000|2022-01-28 03:44:20|2452.16|2443.46|2450.87|2442.17|2452.24|2443.54|2450.87|2442.17|35
1643341470000|2022-01-28 03:44:30|2450.96|2442.26|2452.04|2443.34|2452.24|2443.54|2450.7|2442|36
1643341480000|2022-01-28 03:44:40|2452.2|2443.5|2452.16|2443.46|2452.24|2443.54|2451.99|2443.29|29
1643341490000|2022-01-28 03:44:50|2451.88|2443.18|2451.74|2443.04|2452.22|2443.52|2451.08|2442.38|38
1643341500000|2022-01-28 03:45:00|2451.79|2443.09|2452.29|2443.59|2452.29|2443.59|2451.15|2442.45|37
1643341510000|2022-01-28 03:45:10|2452.28|2443.58|2454.88|2446.18|2454.88|2446.18|2452.24|2443.54|33
1643341520000|2022-01-28 03:45:20|2454.84|2446.14|2454.18|2445.48|2455.16|2446.46|2453.88|2445.18|38
1643341530000|2022-01-28 03:45:30|2454.23|2445.53|2453.27|2444.57|2454.78|2446.08|2452.96|2444.26|29
1643341540000|2022-01-28 03:45:40|2453.36|2444.66|2453.74|2445.04|2454|2445.3|2452.94|2444.24|40
1643341550000|2022-01-28 03:45:50|2453.66|2444.96|2453.21|2444.51|2453.66|2444.96|2452.76|2444.06|29
1643341560000|2022-01-28 03:46:00|2453.24|2444.54|2453.41|2444.71|2453.53|2444.83|2453.13|2444.43|36
1643341570000|2022-01-28 03:46:10|2453.4|2444.7|2452.99|2444.29|2453.51|2444.81|2452.94|2444.24|33
1643341580000|2022-01-28 03:46:20|2453.19|2444.49|2453.05|2444.35|2453.24|2444.54|2452.95|2444.25|34
1643341590000|2022-01-28 03:46:30|2453.15|2444.45|2452.27|2443.57|2453.18|2444.48|2452.27|2443.57|29
1643341600000|2022-01-28 03:46:40|2452.26|2443.56|2451.75|2443.05|2453.1|2444.4|2451.75|2443.05|36
1643341610000|2022-01-28 03:46:50|2451.98|2443.28|2450.32|2441.62|2453.1|2444.4|2449.97|2441.27|37
1643341620000|2022-01-28 03:47:00|2450.33|2441.63|2449.43|2440.73|2450.33|2441.63|2448.38|2439.68|37
1643341630000|2022-01-28 03:47:10|2449.46|2440.76|2448.63|2439.93|2449.62|2440.92|2447.29|2438.59|36
1643341640000|2022-01-28 03:47:20|2448.74|2440.04|2451.64|2442.94|2451.64|2442.94|2448.66|2439.96|38
1643341650000|2022-01-28 03:47:30|2451.71|2443.01|2452.94|2444.24|2453.17|2444.47|2451.71|2443.01|38
1643341660000|2022-01-28 03:47:40|2452.98|2444.28|2451.66|2442.96|2452.98|2444.28|2451.6|2442.9|33
1643341670000|2022-01-28 03:47:50|2451.59|2442.89|2451.89|2443.19|2451.95|2443.25|2451.13|2442.43|34
1643341680000|2022-01-28 03:48:00|2451.85|2443.15|2450.86|2442.16|2451.85|2443.15|2450.66|2441.96|35
1643341690000|2022-01-28 03:48:10|2451.02|2442.32|2449.66|2440.96|2451.04|2442.34|2449.66|2440.96|34
1643341700000|2022-01-28 03:48:20|2449.74|2441.04|2450.41|2441.71|2450.7|2442|2449.69|2440.99|31
1643341710000|2022-01-28 03:48:30|2450.39|2441.69|2449.85|2441.15|2450.48|2441.78|2449.85|2441.15|31
1643341720000|2022-01-28 03:48:40|2449.95|2441.25|2450.39|2441.69|2450.57|2441.87|2449.82|2441.12|27
1643341730000|2022-01-28 03:48:50|2450.32|2441.62|2451.57|2442.87|2452.05|2443.35|2450.32|2441.62|37
1643341740000|2022-01-28 03:49:00|2451.77|2443.07|2449.51|2440.81|2451.77|2443.07|2449.51|2440.81|38
1643341750000|2022-01-28 03:49:10|2449.74|2441.04|2450.1|2441.4|2450.22|2441.52|2449.74|2441.04|37
1643341760000|2022-01-28 03:49:20|2450.14|2441.44|2449.57|2440.87|2451.09|2442.39|2449.57|2440.87|31
1643341770000|2022-01-28 03:49:30|2449.54|2440.84|2448.87|2440.17|2449.82|2441.12|2448.82|2440.12|30
1643341780000|2022-01-28 03:49:40|2448.97|2440.27|2449.75|2441.05|2449.91|2441.21|2448.96|2440.26|32
1643341790000|2022-01-28 03:49:50|2449.74|2441.04|2449.67|2440.97|2449.91|2441.21|2449.59|2440.89|31
1643341800000|2022-01-28 03:50:00|2449.77|2441.07|2449.82|2441.12|2449.84|2441.14|2449.09|2440.39|30
1643341810000|2022-01-28 03:50:10|2449.28|2440.58|2449.24|2440.54|2449.82|2441.12|2449.18|2440.48|34
1643341820000|2022-01-28 03:50:20|2449.22|2440.52|2448.63|2439.93|2449.43|2440.73|2448.63|2439.93|31
1643341830000|2022-01-28 03:50:30|2448.87|2440.17|2447.99|2439.29|2448.9|2440.2|2447.8|2439.1|34
1643341840000|2022-01-28 03:50:40|2448.03|2439.33|2449.54|2440.84|2449.75|2441.05|2447.98|2439.28|37
1643341850000|2022-01-28 03:50:50|2449.51|2440.81|2449.05|2440.35|2449.74|2441.04|2449.05|2440.35|32
1643341860000|2022-01-28 03:51:00|2448.97|2440.27|2448.15|2439.45|2449.22|2440.52|2448.14|2439.44|37
1643341870000|2022-01-28 03:51:10|2448.05|2439.35|2447.77|2439.07|2448.33|2439.63|2447.27|2438.57|38
1643341880000|2022-01-28 03:51:20|2447.79|2439.09|2447|2438.3|2448|2439.3|2446.93|2438.23|37
1643341890000|2022-01-28 03:51:30|2447.01|2438.31|2447.2|2438.5|2447.22|2438.52|2446.79|2438.09|37
1643341900000|2022-01-28 03:51:40|2447.04|2438.34|2447|2438.3|2447.29|2438.59|2446.87|2438.17|26
1643341910000|2022-01-28 03:51:50|2447.02|2438.32|2447.21|2438.51|2447.25|2438.55|2446.9|2438.2|29
1643341920000|2022-01-28 03:52:00|2447.18|2438.48|2446.19|2437.49|2447.31|2438.61|2445.84|2437.14|34
1643341930000|2022-01-28 03:52:10|2446.21|2437.51|2447.33|2438.63|2447.33|2438.63|2445.87|2437.17|36
1643341940000|2022-01-28 03:52:20|2447.19|2438.49|2446.68|2437.98|2447.19|2438.49|2446.55|2437.85|36
1643341950000|2022-01-28 03:52:30|2446.69|2437.99|2447.72|2439.02|2448.27|2439.57|2446.69|2437.99|35
1643341960000|2022-01-28 03:52:40|2447.56|2438.86|2446.93|2438.23|2447.94|2439.24|2446.93|2438.23|37
1643341970000|2022-01-28 03:52:50|2446.44|2437.74|2446.17|2437.47|2446.58|2437.88|2446.03|2437.33|29
1643341980000|2022-01-28 03:53:00|2446.27|2437.57|2446.09|2437.39|2446.36|2437.66|2446.06|2437.36|27
1643341990000|2022-01-28 03:53:10|2446.3|2437.6|2447.06|2438.36|2447.06|2438.36|2445.77|2437.07|39
1643342000000|2022-01-28 03:53:20|2447.08|2438.38|2446.59|2437.89|2447.08|2438.38|2446.51|2437.81|40
1643342010000|2022-01-28 03:53:30|2446.5|2437.8|2447.37|2438.67|2447.37|2438.67|2446.44|2437.74|32
1643342020000|2022-01-28 03:53:40|2447.49|2438.79|2447.17|2438.47|2448.09|2439.39|2447.17|2438.47|29
1643342030000|2022-01-28 03:53:50|2447.13|2438.43|2446.72|2438.02|2447.13|2438.43|2446.44|2437.74|32
1643342040000|2022-01-28 03:54:00|2446.55|2437.85|2446.57|2437.87|2446.76|2438.06|2446.46|2437.76|32
1643342050000|2022-01-28 03:54:10|2446.62|2437.92|2447.08|2438.38|2447.18|2438.48|2446.49|2437.79|26
1643342060000|2022-01-28 03:54:20|2447.09|2438.39|2447.14|2438.44|2447.4|2438.7|2446.83|2438.13|36
1643342070000|2022-01-28 03:54:30|2447.03|2438.33|2447.58|2438.88|2447.71|2439.01|2446.48|2437.78|36
1643342080000|2022-01-28 03:54:40|2447.64|2438.94|2448.03|2439.33|2448.29|2439.59|2447.62|2438.92|30
1643342090000|2022-01-28 03:54:50|2447.97|2439.27|2449.1|2440.4|2449.35|2440.65|2447.97|2439.27|31
1643342100000|2022-01-28 03:55:00|2449.01|2440.31|2448.36|2439.66|2449.06|2440.36|2448.16|2439.46|38
1643342110000|2022-01-28 03:55:10|2448.38|2439.68|2447.29|2438.59|2448.38|2439.68|2447.29|2438.59|35
1643342120000|2022-01-28 03:55:20|2447.43|2438.73|2447.19|2438.49|2447.43|2438.73|2447.01|2438.31|34
1643342130000|2022-01-28 03:55:30|2447.22|2438.52|2446.45|2437.75|2447.32|2438.62|2446.05|2437.35|30
1643342140000|2022-01-28 03:55:40|2446.14|2437.44|2447.3|2438.6|2447.3|2438.6|2445.94|2437.24|31
1643342150000|2022-01-28 03:55:50|2447.39|2438.69|2447.87|2439.17|2447.92|2439.22|2447.15|2438.45|31
1643342160000|2022-01-28 03:56:00|2447.93|2439.23|2449.27|2440.57|2449.49|2440.79|2447.68|2438.98|37
1643342170000|2022-01-28 03:56:10|2449.48|2440.78|2450.94|2442.24|2451.05|2442.35|2449.48|2440.78|34
1643342180000|2022-01-28 03:56:20|2450.91|2442.21|2449.9|2441.2|2450.99|2442.29|2449.64|2440.94|33
1643342190000|2022-01-28 03:56:30|2449.93|2441.23|2450.7|2442|2450.87|2442.17|2449.93|2441.23|36
1643342200000|2022-01-28 03:56:40|2451.04|2442.34|2450.78|2442.08|2451.62|2442.92|2450.78|2442.08|35
1643342210000|2022-01-28 03:56:50|2450.95|2442.25|2450.65|2441.95|2451.01|2442.31|2450.61|2441.91|34
1643342220000|2022-01-28 03:57:00|2450.86|2442.16|2449.77|2441.07|2450.86|2442.16|2449.36|2440.66|36
1643342230000|2022-01-28 03:57:10|2449.9|2441.2|2450.48|2441.78|2450.48|2441.78|2449.9|2441.2|34
1643342240000|2022-01-28 03:57:20|2450.46|2441.76|2450.39|2441.69|2451.46|2442.76|2450.39|2441.69|30
1643342250000|2022-01-28 03:57:30|2450.6|2441.9|2450.95|2442.25|2451.05|2442.35|2450.6|2441.9|35
1643342260000|2022-01-28 03:57:40|2451.02|2442.32|2451.87|2443.17|2452|2443.3|2450.97|2442.27|36
1643342270000|2022-01-28 03:57:50|2451.76|2443.06|2451.82|2443.12|2451.93|2443.23|2450.98|2442.28|33
1643342280000|2022-01-28 03:58:00|2451.71|2443.01|2453.39|2444.69|2453.39|2444.69|2451.66|2442.96|35
1643342290000|2022-01-28 03:58:10|2452.98|2444.28|2453.73|2445.03|2453.85|2445.15|2452.98|2444.28|32
1643342300000|2022-01-28 03:58:20|2453.68|2444.98|2453.96|2445.26|2454.12|2445.42|2453.49|2444.79|35
1643342310000|2022-01-28 03:58:30|2454.02|2445.32|2453.49|2444.79|2454.09|2445.39|2452.73|2444.03|38
1643342320000|2022-01-28 03:58:40|2453.4|2444.7|2452.92|2444.22|2453.63|2444.93|2452.62|2443.92|35
1643342330000|2022-01-28 03:58:50|2452.97|2444.27|2452.31|2443.61|2452.97|2444.27|2452.23|2443.53|38
1643342340000|2022-01-28 03:59:00|2452.29|2443.59|2451.83|2443.13|2452.47|2443.77|2451.46|2442.76|38
1643342350000|2022-01-28 03:59:10|2451.69|2442.99|2455.09|2446.39|2455.09|2446.39|2451.69|2442.99|35
1643342360000|2022-01-28 03:59:20|2455.22|2446.52|2453.69|2444.99|2455.57|2446.87|2453.68|2444.98|37
1643342370000|2022-01-28 03:59:30|2453.7|2445|2452.61|2443.91|2453.78|2445.08|2452.42|2443.72|38
1643342380000|2022-01-28 03:59:40|2452.59|2443.89|2452.91|2444.21|2453.57|2444.87|2452.43|2443.73|38
1643342390000|2022-01-28 03:59:50|2452.88|2444.18|2452.45|2443.75|2452.88|2444.18|2452.3|2443.6|34
1643342400000|2022-01-28 04:00:00|2452.79|2444.09|2454.77|2446.07|2455.32|2446.62|2452.79|2444.09|33
1643342410000|2022-01-28 04:00:10|2455.44|2446.74|2454.33|2445.63|2456.07|2447.37|2454.33|2445.63|37
1643342420000|2022-01-28 04:00:20|2454.9|2446.2|2455.72|2447.02|2456.31|2447.61|2454.67|2445.97|40
1643342430000|2022-01-28 04:00:30|2455.79|2447.09|2456.22|2447.52|2456.49|2447.79|2455.22|2446.52|36
1643342440000|2022-01-28 04:00:40|2455.87|2447.17|2456.48|2447.78|2456.72|2448.02|2455.87|2447.17|40
1643342450000|2022-01-28 04:00:50|2456.47|2447.77|2454.71|2446.01|2456.48|2447.78|2454.56|2445.86|34
1643342460000|2022-01-28 04:01:00|2454.72|2446.02|2456.41|2447.71|2456.52|2447.82|2454.57|2445.87|39
1643342470000|2022-01-28 04:01:10|2456|2447.3|2458.12|2449.42|2458.81|2450.11|2455.87|2447.17|35
1643342480000|2022-01-28 04:01:20|2458.07|2449.37|2457.34|2448.64|2458.58|2449.88|2457.34|2448.64|37
1643342490000|2022-01-28 04:01:30|2457.53|2448.83|2457.89|2449.19|2458.17|2449.47|2457.21|2448.51|29
1643342500000|2022-01-28 04:01:40|2457.92|2449.22|2458.68|2449.98|2458.81|2450.11|2457.81|2449.11|34
1643342510000|2022-01-28 04:01:50|2458.71|2450.01|2457.84|2449.14|2458.94|2450.24|2457.84|2449.14|34
1643342520000|2022-01-28 04:02:00|2459.4|2450.7|2462.09|2453.39|2464.95|2456.25|2459.21|2450.51|29
1643342530000|2022-01-28 04:02:10|2462.16|2453.46|2466.04|2457.34|2466.21|2457.51|2461.24|2452.54|35
1643342540000|2022-01-28 04:02:20|2466.19|2457.49|2464.54|2455.84|2466.76|2458.06|2464.54|2455.84|40
1643342550000|2022-01-28 04:02:30|2464.24|2455.54|2463.64|2454.94|2464.33|2455.63|2462.96|2454.26|39
1643342560000|2022-01-28 04:02:40|2463.65|2454.95|2462.27|2453.57|2463.65|2454.95|2462.2|2453.5|35
1643342570000|2022-01-28 04:02:50|2462.59|2453.89|2463.18|2454.48|2464.28|2455.58|2462.59|2453.89|40
1643342580000|2022-01-28 04:03:00|2463.09|2454.39|2461.78|2453.08|2463.09|2454.39|2461.29|2452.59|34
1643342590000|2022-01-28 04:03:10|2461.76|2453.06|2462.13|2453.43|2462.85|2454.15|2461.74|2453.04|37
1643342600000|2022-01-28 04:03:20|2461.63|2452.93|2460.86|2452.16|2462.18|2453.48|2460.83|2452.13|36
1643342610000|2022-01-28 04:03:30|2460.75|2452.05|2459.45|2450.75|2460.9|2452.2|2459.45|2450.75|35
1643342620000|2022-01-28 04:03:40|2459.44|2450.74|2458.07|2449.37|2459.62|2450.92|2457.86|2449.16|34
1643342630000|2022-01-28 04:03:50|2457.89|2449.19|2457.7|2449|2458.67|2449.97|2457.7|2449|37
1643342640000|2022-01-28 04:04:00|2457.41|2448.71|2456.6|2447.9|2457.58|2448.88|2456.49|2447.79|37
1643342650000|2022-01-28 04:04:10|2456.58|2447.88|2455.01|2446.31|2456.58|2447.88|2454.48|2445.78|35
1643342660000|2022-01-28 04:04:20|2454.8|2446.1|2453.91|2445.21|2455.96|2447.26|2453.91|2445.21|39
1643342670000|2022-01-28 04:04:30|2453.95|2445.25|2454.13|2445.43|2454.33|2445.63|2453.25|2444.55|31
1643342680000|2022-01-28 04:04:40|2454.08|2445.38|2456.1|2447.4|2457.44|2448.74|2453.98|2445.28|37
1643342690000|2022-01-28 04:04:50|2456.27|2447.57|2457.17|2448.47|2458.09|2449.39|2456.08|2447.38|39
1643342700000|2022-01-28 04:05:00|2457.11|2448.41|2459.62|2450.92|2460.29|2451.59|2457.03|2448.33|37
1643342710000|2022-01-28 04:05:10|2459.98|2451.28|2459.7|2451|2460.67|2451.97|2459.39|2450.69|37
1643342720000|2022-01-28 04:05:20|2459.56|2450.86|2458.78|2450.08|2460.91|2452.21|2458.68|2449.98|38
1643342730000|2022-01-28 04:05:30|2458.68|2449.98|2458.05|2449.35|2458.68|2449.98|2457.7|2449|34
1643342740000|2022-01-28 04:05:40|2458.18|2449.48|2458.18|2449.48|2458.7|2450|2457.92|2449.22|36
1643342750000|2022-01-28 04:05:50|2458.44|2449.74|2459|2450.3|2459.83|2451.13|2458.38|2449.68|36
1643342760000|2022-01-28 04:06:00|2458.92|2450.22|2459.49|2450.79|2459.61|2450.91|2458.27|2449.57|34
1643342770000|2022-01-28 04:06:10|2459.47|2450.77|2460.37|2451.67|2460.47|2451.77|2459.47|2450.77|34
1643342780000|2022-01-28 04:06:20|2460.41|2451.71|2461.04|2452.34|2461.55|2452.85|2460.19|2451.49|35
1643342790000|2022-01-28 04:06:30|2461.05|2452.35|2460.23|2451.53|2461.15|2452.45|2460.05|2451.35|36
1643342800000|2022-01-28 04:06:40|2460.25|2451.55|2461|2452.3|2461.19|2452.49|2460.24|2451.54|31
1643342810000|2022-01-28 04:06:50|2461.08|2452.38|2461.32|2452.62|2461.32|2452.62|2460.84|2452.14|34
1643342820000|2022-01-28 04:07:00|2461.35|2452.65|2461.63|2452.93|2461.82|2453.12|2460.93|2452.23|37
1643342830000|2022-01-28 04:07:10|2461.61|2452.91|2461.86|2453.16|2462.1|2453.4|2461.61|2452.91|35
1643342840000|2022-01-28 04:07:20|2461.67|2452.97|2461.05|2452.35|2461.67|2452.97|2460.87|2452.17|32
1643342850000|2022-01-28 04:07:30|2461.03|2452.33|2461.5|2452.8|2461.84|2453.14|2461.03|2452.33|40
1643342860000|2022-01-28 04:07:40|2461.34|2452.64|2461.25|2452.55|2461.63|2452.93|2460.23|2451.53|36
1643342870000|2022-01-28 04:07:50|2461.18|2452.48|2461.5|2452.8|2462.04|2453.34|2461.1|2452.4|26
1643342880000|2022-01-28 04:08:00|2461.52|2452.82|2461.6|2452.9|2461.7|2453|2461.44|2452.74|28
1643342890000|2022-01-28 04:08:10|2461.49|2452.79|2460.13|2451.43|2461.51|2452.81|2459.89|2451.19|34
1643342900000|2022-01-28 04:08:20|2460.15|2451.45|2458.99|2450.29|2460.15|2451.45|2458.8|2450.1|38
1643342910000|2022-01-28 04:08:30|2458.98|2450.28|2459.85|2451.15|2459.85|2451.15|2458.71|2450.01|35
1643342920000|2022-01-28 04:08:40|2459.77|2451.07|2459.32|2450.62|2459.77|2451.07|2458.43|2449.73|39
1643342930000|2022-01-28 04:08:50|2458.82|2450.12|2457.85|2449.15|2459.21|2450.51|2457.79|2449.09|36
1643342940000|2022-01-28 04:09:00|2457.87|2449.17|2458.39|2449.69|2458.53|2449.83|2457.55|2448.85|33
1643342950000|2022-01-28 04:09:10|2458.42|2449.72|2457.71|2449.01|2458.97|2450.27|2457.71|2449.01|37
1643342960000|2022-01-28 04:09:20|2457.7|2449|2456.4|2447.7|2457.92|2449.22|2456.18|2447.48|34
1643342970000|2022-01-28 04:09:30|2456.46|2447.76|2456.39|2447.69|2456.93|2448.23|2456.03|2447.33|39
1643342980000|2022-01-28 04:09:40|2456.24|2447.54|2455.67|2446.97|2456.24|2447.54|2454.65|2445.95|40
1643342990000|2022-01-28 04:09:50|2456.37|2447.67|2455.69|2446.99|2456.37|2447.67|2455.11|2446.41|37
1643343000000|2022-01-28 04:10:00|2455.87|2447.17|2455.05|2446.35|2455.87|2447.17|2454.91|2446.21|33
1643343010000|2022-01-28 04:10:10|2455.06|2446.36|2455.39|2446.69|2455.6|2446.9|2454.88|2446.18|25
1643343020000|2022-01-28 04:10:20|2455.3|2446.6|2456.6|2447.9|2456.61|2447.91|2455.3|2446.6|32
1643343030000|2022-01-28 04:10:30|2456.56|2447.86|2456.8|2448.1|2456.84|2448.14|2456.48|2447.78|34
1643343040000|2022-01-28 04:10:40|2456.77|2448.07|2457.15|2448.45|2457.24|2448.54|2456.5|2447.8|33
1643343050000|2022-01-28 04:10:50|2457.21|2448.51|2456.73|2448.03|2457.21|2448.51|2456.56|2447.86|32
1643343060000|2022-01-28 04:11:00|2456.71|2448.01|2458.16|2449.46|2458.72|2450.02|2456.39|2447.69|37
1643343070000|2022-01-28 04:11:10|2458.13|2449.43|2455.33|2446.63|2458.23|2449.53|2455.23|2446.53|34
1643343080000|2022-01-28 04:11:20|2455.26|2446.56|2456.02|2447.32|2456.03|2447.33|2454.85|2446.15|37
1643343090000|2022-01-28 04:11:30|2455.96|2447.26|2455.33|2446.63|2455.97|2447.27|2455.06|2446.36|31
1643343100000|2022-01-28 04:11:40|2455.79|2447.09|2455.11|2446.41|2455.79|2447.09|2453.84|2445.14|35
1643343110000|2022-01-28 04:11:50|2455.01|2446.31|2454.99|2446.29|2455.09|2446.39|2454.81|2446.11|36
1643343120000|2022-01-28 04:12:00|2454.97|2446.27|2454.91|2446.21|2455.08|2446.38|2454.54|2445.84|37
1643343130000|2022-01-28 04:12:10|2454.97|2446.27|2455.56|2446.86|2455.79|2447.09|2454.85|2446.15|31
1643343140000|2022-01-28 04:12:20|2455.55|2446.85|2455.07|2446.37|2455.55|2446.85|2454.71|2446.01|34
1643343150000|2022-01-28 04:12:30|2454.92|2446.22|2456.35|2447.65|2456.37|2447.67|2454.64|2445.94|36
1643343160000|2022-01-28 04:12:40|2456.26|2447.56|2455.39|2446.69|2456.35|2447.65|2455.39|2446.69|37
1643343170000|2022-01-28 04:12:50|2455.18|2446.48|2455.02|2446.32|2455.3|2446.6|2454.9|2446.2|35
1643343180000|2022-01-28 04:13:00|2455.04|2446.34|2455.15|2446.45|2455.46|2446.76|2455|2446.3|38
1643343190000|2022-01-28 04:13:10|2455.1|2446.4|2454.95|2446.25|2455.19|2446.49|2454.88|2446.18|32
1643343200000|2022-01-28 04:13:20|2455.1|2446.4|2454.89|2446.19|2455.28|2446.58|2454.86|2446.16|35
1643343210000|2022-01-28 04:13:30|2454.85|2446.15|2454.98|2446.28|2455.04|2446.34|2454.52|2445.82|35
1643343220000|2022-01-28 04:13:40|2454.91|2446.21|2454.94|2446.24|2455.46|2446.76|2453.55|2444.85|35
1643343230000|2022-01-28 04:13:50|2455.2|2446.5|2455.02|2446.32|2455.34|2446.64|2454.99|2446.29|28
1643343240000|2022-01-28 04:14:00|2455.15|2446.45|2455.07|2446.37|2455.32|2446.62|2454.77|2446.07|37
1643343250000|2022-01-28 04:14:10|2455.06|2446.36|2454.83|2446.13|2455.48|2446.78|2454.59|2445.89|32
1643343260000|2022-01-28 04:14:20|2454.6|2445.9|2454.81|2446.11|2454.83|2446.13|2454.6|2445.9|32
1643343270000|2022-01-28 04:14:30|2454.79|2446.09|2454.79|2446.09|2455.07|2446.37|2454.74|2446.04|36
1643343280000|2022-01-28 04:14:40|2454.83|2446.13|2454.43|2445.73|2455.42|2446.72|2454.17|2445.47|34
1643343290000|2022-01-28 04:14:50|2454.34|2445.64|2454.78|2446.08|2454.79|2446.09|2454.02|2445.32|30
1643343300000|2022-01-28 04:15:00|2454.76|2446.06|2456.43|2447.73|2456.64|2447.94|2454.55|2445.85|39
1643343310000|2022-01-28 04:15:10|2456.42|2447.72|2454.34|2445.64|2456.63|2447.93|2453.9|2445.2|37
1643343320000|2022-01-28 04:15:20|2453.95|2445.25|2453.34|2444.64|2454.38|2445.68|2453.24|2444.54|34
1643343330000|2022-01-28 04:15:30|2453.3|2444.6|2452.45|2443.75|2453.3|2444.6|2452.45|2443.75|30
1643343340000|2022-01-28 04:15:40|2452.37|2443.67|2451.61|2442.91|2452.37|2443.67|2451.1|2442.4|32
1643343350000|2022-01-28 04:15:50|2451.59|2442.89|2451.76|2443.06|2452.28|2443.58|2451.47|2442.77|36
1643343360000|2022-01-28 04:16:00|2451.8|2443.1|2451.43|2442.73|2452.64|2443.94|2451.19|2442.49|32
1643343370000|2022-01-28 04:16:10|2451.42|2442.72|2450.32|2441.62|2451.86|2443.16|2450.06|2441.36|29
1643343380000|2022-01-28 04:16:20|2450.3|2441.6|2452.74|2444.04|2452.74|2444.04|2450.17|2441.47|36
1643343390000|2022-01-28 04:16:30|2452.64|2443.94|2451.65|2442.95|2452.64|2443.94|2451.47|2442.77|35
1643343400000|2022-01-28 04:16:40|2451.58|2442.88|2452.01|2443.31|2452.21|2443.51|2451.56|2442.86|32
1643343410000|2022-01-28 04:16:50|2452|2443.3|2451.47|2442.77|2452.01|2443.31|2451|2442.3|36
1643343420000|2022-01-28 04:17:00|2451.48|2442.78|2451.79|2443.09|2452.14|2443.44|2451.46|2442.76|36
1643343430000|2022-01-28 04:17:10|2451.84|2443.14|2451.19|2442.49|2451.9|2443.2|2451.14|2442.44|27
1643343440000|2022-01-28 04:17:20|2451.18|2442.48|2451.18|2442.48|2451.26|2442.56|2450.75|2442.05|29
1643343450000|2022-01-28 04:17:30|2451.12|2442.42|2452.38|2443.68|2452.42|2443.72|2451.1|2442.4|33
1643343460000|2022-01-28 04:17:40|2452.39|2443.69|2452.41|2443.71|2452.48|2443.78|2452.31|2443.61|33
1643343470000|2022-01-28 04:17:50|2452.43|2443.73|2452.07|2443.37|2452.46|2443.76|2451.22|2442.52|37
1643343480000|2022-01-28 04:18:00|2452.08|2443.38|2451.99|2443.29|2452.16|2443.46|2451.67|2442.97|32
1643343490000|2022-01-28 04:18:10|2452.05|2443.35|2451.88|2443.18|2452.68|2443.98|2451.88|2443.18|31
1643343500000|2022-01-28 04:18:20|2451.64|2442.94|2450.31|2441.61|2451.64|2442.94|2449.75|2441.05|35
1643343510000|2022-01-28 04:18:30|2450.38|2441.68|2450.19|2441.49|2450.42|2441.72|2450.12|2441.42|31
1643343520000|2022-01-28 04:18:40|2450.26|2441.56|2450.65|2441.95|2450.86|2442.16|2450.1|2441.4|34
1643343530000|2022-01-28 04:18:50|2450.62|2441.92|2449.3|2440.6|2451.64|2442.94|2449.3|2440.6|36
1643343540000|2022-01-28 04:19:00|2449.26|2440.56|2449.35|2440.65|2450.16|2441.46|2448.81|2440.11|26
1643343550000|2022-01-28 04:19:10|2449.32|2440.62|2449.36|2440.66|2449.54|2440.84|2448.79|2440.09|24
1643343560000|2022-01-28 04:19:20|2449.18|2440.48|2449.61|2440.91|2449.94|2441.24|2449.1|2440.4|33
1643343570000|2022-01-28 04:19:30|2449.47|2440.77|2449.05|2440.35|2449.47|2440.77|2449.05|2440.35|30
1643343580000|2022-01-28 04:19:40|2448.97|2440.27|2449.17|2440.47|2449.36|2440.66|2448.77|2440.07|21
1643343590000|2022-01-28 04:19:50|2449.05|2440.35|2450.23|2441.53|2450.36|2441.66|2449.02|2440.32|31
1643343600000|2022-01-28 04:20:00|2450.27|2441.57|2449.79|2441.09|2450.51|2441.81|2449.54|2440.84|33
1643343610000|2022-01-28 04:20:10|2449.68|2440.98|2449.7|2441|2449.95|2441.25|2449.59|2440.89|33
1643343620000|2022-01-28 04:20:20|2449.91|2441.21|2450.68|2441.98|2450.98|2442.28|2449.9|2441.2|30
1643343630000|2022-01-28 04:20:30|2450.69|2441.99|2451.04|2442.34|2451.22|2442.52|2450.69|2441.99|31
1643343640000|2022-01-28 04:20:40|2451.03|2442.33|2451.01|2442.31|2451.19|2442.49|2450.95|2442.25|29
1643343650000|2022-01-28 04:20:50|2451|2442.3|2450.31|2441.61|2451|2442.3|2450.13|2441.43|36
1643343660000|2022-01-28 04:21:00|2450.34|2441.64|2451.46|2442.76|2451.46|2442.76|2449.93|2441.23|34
1643343670000|2022-01-28 04:21:10|2451.68|2442.98|2451.67|2442.97|2452.21|2443.51|2451.59|2442.89|34
1643343680000|2022-01-28 04:21:20|2451.68|2442.98|2452.21|2443.51|2452.72|2444.02|2451.68|2442.98|36
1643343690000|2022-01-28 04:21:30|2452.46|2443.76|2452.7|2444|2453.67|2444.97|2452.46|2443.76|32
1643343700000|2022-01-28 04:21:40|2452.73|2444.03|2453.54|2444.84|2453.66|2444.96|2452.73|2444.03|29
1643343710000|2022-01-28 04:21:50|2453.45|2444.75|2452.05|2443.35|2453.75|2445.05|2451.95|2443.25|29
1643343720000|2022-01-28 04:22:00|2452.06|2443.36|2450.82|2442.12|2452.06|2443.36|2450.71|2442.01|29
1643343730000|2022-01-28 04:22:10|2450.85|2442.15|2451.66|2442.96|2451.79|2443.09|2450.71|2442.01|28
1643343740000|2022-01-28 04:22:20|2451.71|2443.01|2451.21|2442.51|2451.71|2443.01|2451.05|2442.35|32
1643343750000|2022-01-28 04:22:30|2451.08|2442.38|2450.51|2441.81|2451.08|2442.38|2450.48|2441.78|26
1643343760000|2022-01-28 04:22:40|2450.5|2441.8|2451.07|2442.37|2451.35|2442.65|2450.5|2441.8|29
1643343770000|2022-01-28 04:22:50|2451.03|2442.33|2449.95|2441.25|2451.07|2442.37|2449.85|2441.15|32
1643343780000|2022-01-28 04:23:00|2449.83|2441.13|2450.78|2442.08|2450.87|2442.17|2449.83|2441.13|33
1643343790000|2022-01-28 04:23:10|2450.79|2442.09|2449.75|2441.05|2450.88|2442.18|2449.57|2440.87|32
1643343800000|2022-01-28 04:23:20|2449.7|2441|2449.17|2440.47|2449.79|2441.09|2449.14|2440.44|30
1643343810000|2022-01-28 04:23:30|2449.07|2440.37|2448.97|2440.27|2449.36|2440.66|2448.73|2440.03|28
1643343820000|2022-01-28 04:23:40|2448.73|2440.03|2449.07|2440.37|2449.36|2440.66|2448.73|2440.03|23
1643343830000|2022-01-28 04:23:50|2449.36|2440.66|2448.37|2439.67|2449.36|2440.66|2448.02|2439.32|22
1643343840000|2022-01-28 04:24:00|2448.08|2439.38|2447.8|2439.1|2449.36|2440.66|2447.43|2438.73|32
1643343850000|2022-01-28 04:24:10|2447.43|2438.73|2449.36|2440.66|2449.36|2440.66|2447.43|2438.73|31
1643343860000|2022-01-28 04:24:20|2448.14|2439.44|2447.81|2439.11|2448.68|2439.98|2447.62|2438.92|17
1643343870000|2022-01-28 04:24:30|2447.74|2439.04|2449.29|2440.59|2449.58|2440.88|2447.74|2439.04|30
1643343880000|2022-01-28 04:24:40|2449.28|2440.58|2449.43|2440.73|2449.49|2440.79|2449.05|2440.35|30
1643343890000|2022-01-28 04:24:50|2449.42|2440.72|2451.87|2443.17|2451.87|2443.17|2449.32|2440.62|28
1643343900000|2022-01-28 04:25:00|2451.88|2443.18|2452.41|2443.71|2452.99|2444.29|2451.87|2443.17|33
1643343910000|2022-01-28 04:25:10|2452.38|2443.68|2452.06|2443.36|2453.14|2444.44|2452.06|2443.36|37
1643343920000|2022-01-28 04:25:20|2452.05|2443.35|2450.84|2442.14|2452.46|2443.76|2450.84|2442.14|38
1643343930000|2022-01-28 04:25:30|2450.79|2442.09|2449.11|2440.41|2451.46|2442.76|2449.06|2440.36|28
1643343940000|2022-01-28 04:25:40|2449.08|2440.38|2449.12|2440.42|2449.61|2440.91|2448.87|2440.17|35
1643343950000|2022-01-28 04:25:50|2449.18|2440.48|2448.78|2440.08|2449.27|2440.57|2448.48|2439.78|29
1643343960000|2022-01-28 04:26:00|2448.84|2440.14|2448.87|2440.17|2448.88|2440.18|2448.4|2439.7|15
1643343970000|2022-01-28 04:26:10|2448.4|2439.7|2448.87|2440.17|2448.87|2440.17|2448.26|2439.56|10
1643343980000|2022-01-28 04:26:20|2447.93|2439.23|2448.49|2439.79|2448.87|2440.17|2447.87|2439.17|16
1643343990000|2022-01-28 04:26:30|2448.47|2439.77|2447.17|2438.47|2448.66|2439.96|2447.12|2438.42|34
1643344000000|2022-01-28 04:26:40|2447.39|2438.69|2447.05|2438.35|2448.26|2439.56|2446.9|2438.2|27
1643344010000|2022-01-28 04:26:50|2447.06|2438.36|2447.41|2438.71|2447.69|2438.99|2447.06|2438.36|31
1643344020000|2022-01-28 04:27:00|2447.57|2438.87|2447.38|2438.68|2447.86|2439.16|2446.96|2438.26|35
1643344030000|2022-01-28 04:27:10|2447.4|2438.7|2448.11|2439.41|2448.16|2439.46|2447.38|2438.68|34
1643344040000|2022-01-28 04:27:20|2448.09|2439.39|2448.51|2439.81|2448.75|2440.05|2448.09|2439.39|33
1643344050000|2022-01-28 04:27:30|2448.54|2439.84|2447.65|2438.95|2448.68|2439.98|2447.47|2438.77|33
1643344060000|2022-01-28 04:27:40|2447.5|2438.8|2447.62|2438.92|2447.83|2439.13|2447.49|2438.79|23
1643344070000|2022-01-28 04:27:50|2447.44|2438.74|2447.87|2439.17|2447.87|2439.17|2447.44|2438.74|7
1643344080000|2022-01-28 04:28:00|2447.82|2439.12|2449.52|2440.82|2449.52|2440.82|2447.82|2439.12|31
1643344090000|2022-01-28 04:28:10|2449.35|2440.65|2448.58|2439.88|2449.35|2440.65|2448.58|2439.88|25
1643344100000|2022-01-28 04:28:20|2448.57|2439.87|2448.66|2439.96|2449.06|2440.36|2448.57|2439.87|20
1643344110000|2022-01-28 04:28:30|2449.06|2440.36|2449.35|2440.65|2449.41|2440.71|2448.58|2439.88|33
1643344120000|2022-01-28 04:28:40|2449.33|2440.63|2449.09|2440.39|2450.01|2441.31|2448.98|2440.28|36
1643344130000|2022-01-28 04:28:50|2449.05|2440.35|2448.11|2439.41|2449.21|2440.51|2447.86|2439.16|35
1643344140000|2022-01-28 04:29:00|2448.28|2439.58|2448.4|2439.7|2448.41|2439.71|2447.57|2438.87|37
1643344150000|2022-01-28 04:29:10|2448.32|2439.62|2449.15|2440.45|2449.23|2440.53|2448.32|2439.62|34
1643344160000|2022-01-28 04:29:20|2449.19|2440.49|2447.67|2438.97|2449.29|2440.59|2447.65|2438.95|35
1643344170000|2022-01-28 04:29:30|2447.6|2438.9|2448.23|2439.53|2448.23|2439.53|2447.4|2438.7|33
1643344180000|2022-01-28 04:29:40|2447.45|2438.75|2447.35|2438.65|2448.23|2439.53|2446.98|2438.28|32
1643344190000|2022-01-28 04:29:50|2447.05|2438.35|2446.95|2438.25|2448.23|2439.53|2446.78|2438.08|37
1643344200000|2022-01-28 04:30:00|2447.02|2438.32|2445.1|2436.4|2447.32|2438.62|2444.05|2435.35|36
1643344210000|2022-01-28 04:30:10|2445.18|2436.48|2445.68|2436.98|2445.96|2437.26|2445.13|2436.43|35
1643344220000|2022-01-28 04:30:20|2445.72|2437.02|2445|2436.3|2445.72|2437.02|2444.82|2436.12|36
1643344230000|2022-01-28 04:30:30|2445.1|2436.4|2444.79|2436.09|2445.15|2436.45|2444.35|2435.65|35
1643344240000|2022-01-28 04:30:40|2444.81|2436.11|2444.05|2435.35|2444.81|2436.11|2443.95|2435.25|36
1643344250000|2022-01-28 04:30:50|2444.03|2435.33|2444.91|2436.21|2444.91|2436.21|2443.91|2435.21|36
1643344260000|2022-01-28 04:31:00|2445.01|2436.31|2446.81|2438.11|2446.81|2438.11|2445.01|2436.31|35
1643344270000|2022-01-28 04:31:10|2446.8|2438.1|2447|2438.3|2447.1|2438.4|2446.45|2437.75|38
1643344280000|2022-01-28 04:31:20|2446.95|2438.25|2447.22|2438.52|2447.22|2438.52|2446.52|2437.82|33
1643344290000|2022-01-28 04:31:30|2447.15|2438.45|2447.47|2438.77|2447.8|2439.1|2446.61|2437.91|34
1643344300000|2022-01-28 04:31:40|2447.41|2438.71|2448.4|2439.7|2448.66|2439.96|2447|2438.3|38
1643344310000|2022-01-28 04:31:50|2448.39|2439.69|2447.57|2438.87|2448.39|2439.69|2447.2|2438.5|33
1643344320000|2022-01-28 04:32:00|2447.58|2438.88|2448.95|2440.25|2448.95|2440.25|2447.47|2438.77|35
1643344330000|2022-01-28 04:32:10|2449.06|2440.36|2449.17|2440.47|2449.25|2440.55|2448.51|2439.81|26
1643344340000|2022-01-28 04:32:20|2448.25|2439.55|2449.22|2440.52|2449.78|2441.08|2448.25|2439.55|31
1643344350000|2022-01-28 04:32:30|2449.25|2440.55|2449.35|2440.65|2450.06|2441.36|2449.24|2440.54|29
1643344360000|2022-01-28 04:32:40|2449.99|2441.29|2450.26|2441.56|2450.32|2441.62|2449.35|2440.65|22
1643344370000|2022-01-28 04:32:50|2450.25|2441.55|2449.96|2441.26|2450.41|2441.71|2449.35|2440.65|25
1643344380000|2022-01-28 04:33:00|2449.85|2441.15|2450.26|2441.56|2450.75|2442.05|2449.46|2440.76|25
1643344390000|2022-01-28 04:33:10|2449.51|2440.81|2453.5|2444.8|2454.17|2445.47|2449.51|2440.81|34
1643344400000|2022-01-28 04:33:20|2453.57|2444.87|2452.47|2443.77|2453.59|2444.89|2452.11|2443.41|38
1643344410000|2022-01-28 04:33:30|2452.54|2443.84|2452.69|2443.99|2453.06|2444.36|2452.45|2443.75|37
1643344420000|2022-01-28 04:33:40|2452.68|2443.98|2454.07|2445.37|2454.08|2445.38|2452.64|2443.94|34
1643344430000|2022-01-28 04:33:50|2454.1|2445.4|2452.83|2444.13|2454.15|2445.45|2452.83|2444.13|32
1643344440000|2022-01-28 04:34:00|2452.85|2444.15|2452.23|2443.53|2452.87|2444.17|2452.17|2443.47|31
1643344450000|2022-01-28 04:34:10|2452.2|2443.5|2452.17|2443.47|2452.54|2443.84|2451.39|2442.69|29
1643344460000|2022-01-28 04:34:20|2452.28|2443.58|2452.06|2443.36|2452.39|2443.69|2452|2443.3|30
1643344470000|2022-01-28 04:34:30|2452.07|2443.37|2452.07|2443.37|2452.3|2443.6|2451.83|2443.13|29
1643344480000|2022-01-28 04:34:40|2452.06|2443.36|2452.41|2443.71|2452.45|2443.75|2451.81|2443.11|32
1643344490000|2022-01-28 04:34:50|2452.64|2443.94|2452.38|2443.68|2452.68|2443.98|2452.11|2443.41|31
1643344500000|2022-01-28 04:35:00|2452.4|2443.7|2451.62|2442.92|2452.54|2443.84|2451.16|2442.46|28
1643344510000|2022-01-28 04:35:10|2451.9|2443.2|2450.61|2441.91|2452.25|2443.55|2450.09|2441.39|26
1643344520000|2022-01-28 04:35:20|2450.57|2441.87|2450.46|2441.76|2450.68|2441.98|2450.38|2441.68|30
1643344530000|2022-01-28 04:35:30|2450.68|2441.98|2450.43|2441.73|2450.68|2441.98|2450.01|2441.31|24
1643344540000|2022-01-28 04:35:40|2450.44|2441.74|2450.44|2441.74|2451.07|2442.37|2449.87|2441.17|30
1643344550000|2022-01-28 04:35:50|2450.67|2441.97|2451.12|2442.42|2451.7|2443|2450.55|2441.85|25
1643344560000|2022-01-28 04:36:00|2450.8|2442.1|2448.87|2440.17|2451.65|2442.95|2448.76|2440.06|26
1643344570000|2022-01-28 04:36:10|2449.11|2440.41|2450.11|2441.41|2450.48|2441.78|2448.9|2440.2|23
1643344580000|2022-01-28 04:36:20|2450.06|2441.36|2449.39|2440.69|2450.08|2441.38|2449.25|2440.55|31
1643344590000|2022-01-28 04:36:30|2449.47|2440.77|2449.38|2440.68|2449.48|2440.78|2449.02|2440.32|17
1643344600000|2022-01-28 04:36:40|2448.98|2440.28|2449.79|2441.09|2449.88|2441.18|2448.65|2439.95|19
1643344610000|2022-01-28 04:36:50|2449.81|2441.11|2448.92|2440.22|2449.81|2441.11|2448.61|2439.91|22
1643344620000|2022-01-28 04:37:00|2448.89|2440.19|2448.41|2439.71|2449.15|2440.45|2448.35|2439.65|31
1643344630000|2022-01-28 04:37:10|2448.43|2439.73|2447.44|2438.74|2448.56|2439.86|2447.39|2438.69|32
1643344640000|2022-01-28 04:37:20|2447.63|2438.93|2448.74|2440.04|2449.38|2440.68|2447.43|2438.73|30
1643344650000|2022-01-28 04:37:30|2448.82|2440.12|2448.7|2440|2449.21|2440.51|2448.7|2440|31
1643344660000|2022-01-28 04:37:40|2448.72|2440.02|2450.88|2442.18|2450.88|2442.18|2448.72|2440.02|36
1643344670000|2022-01-28 04:37:50|2450.66|2441.96|2451.2|2442.5|2451.54|2442.84|2450.66|2441.96|32
1643344680000|2022-01-28 04:38:00|2451.19|2442.49|2452.25|2443.55|2452.35|2443.65|2451.19|2442.49|34
1643344690000|2022-01-28 04:38:10|2452.33|2443.63|2452.1|2443.4|2452.63|2443.93|2452.02|2443.32|28
1643344700000|2022-01-28 04:38:20|2452.09|2443.39|2450.99|2442.29|2452.46|2443.76|2450.26|2441.56|35
1643344710000|2022-01-28 04:38:30|2451.16|2442.46|2451.35|2442.65|2451.72|2443.02|2450.97|2442.27|36
1643344720000|2022-01-28 04:38:40|2451.31|2442.61|2451.74|2443.04|2451.87|2443.17|2451.31|2442.61|32
1643344730000|2022-01-28 04:38:50|2451.66|2442.96|2451.49|2442.79|2451.78|2443.08|2451.33|2442.63|28
1643344740000|2022-01-28 04:39:00|2451.52|2442.82|2449.47|2440.77|2451.91|2443.21|2449.36|2440.66|31
1643344750000|2022-01-28 04:39:10|2449.37|2440.67|2449.55|2440.85|2449.55|2440.85|2448.71|2440.01|34
1643344760000|2022-01-28 04:39:20|2449.52|2440.82|2449.63|2440.93|2449.85|2441.15|2449.08|2440.38|27
1643344770000|2022-01-28 04:39:30|2449.62|2440.92|2449.08|2440.38|2449.81|2441.11|2448.43|2439.73|27
1643344780000|2022-01-28 04:39:40|2449.12|2440.42|2449.02|2440.32|2449.16|2440.46|2448.53|2439.83|35
1643344790000|2022-01-28 04:39:50|2449|2440.3|2451.25|2442.55|2451.25|2442.55|2449|2440.3|33
1643344800000|2022-01-28 04:40:00|2451.14|2442.44|2451.82|2443.12|2452.03|2443.33|2450.67|2441.97|35
1643344810000|2022-01-28 04:40:10|2451.78|2443.08|2449.36|2440.66|2451.79|2443.09|2449.34|2440.64|39
1643344820000|2022-01-28 04:40:20|2449.33|2440.63|2449.64|2440.94|2449.64|2440.94|2448.57|2439.87|24
1643344830000|2022-01-28 04:40:30|2448.68|2439.98|2449.64|2440.94|2449.64|2440.94|2448.68|2439.98|4
1643344840000|2022-01-28 04:40:40|2449.28|2440.58|2447.68|2438.98|2449.28|2440.58|2447.57|2438.87|29
1643344850000|2022-01-28 04:40:50|2447.69|2438.99|2448.15|2439.45|2448.23|2439.53|2447.69|2438.99|25
1643344860000|2022-01-28 04:41:00|2448.14|2439.44|2448.03|2439.33|2448.32|2439.62|2446.63|2437.93|22
1643344870000|2022-01-28 04:41:10|2448.02|2439.32|2446.82|2438.12|2448.02|2439.32|2446.65|2437.95|21
1643344880000|2022-01-28 04:41:20|2446.75|2438.05|2446.67|2437.97|2447.08|2438.38|2446.37|2437.67|37
1643344890000|2022-01-28 04:41:30|2446.68|2437.98|2446.58|2437.88|2446.78|2438.08|2446.21|2437.51|38
1643344900000|2022-01-28 04:41:40|2446.59|2437.89|2446.48|2437.78|2446.88|2438.18|2446.33|2437.63|30
1643344910000|2022-01-28 04:41:50|2446.47|2437.77|2447.45|2438.75|2448.22|2439.52|2446.47|2437.77|30
1643344920000|2022-01-28 04:42:00|2447.69|2438.99|2448.64|2439.94|2449.14|2440.44|2447.67|2438.97|30
1643344930000|2022-01-28 04:42:10|2448.95|2440.25|2449.58|2440.88|2449.94|2441.24|2448.95|2440.25|36
1643344940000|2022-01-28 04:42:20|2449.57|2440.87|2449.26|2440.56|2449.76|2441.06|2449.26|2440.56|31
1643344950000|2022-01-28 04:42:30|2449.1|2440.4|2447.75|2439.05|2449.1|2440.4|2446.41|2437.71|30
1643344960000|2022-01-28 04:42:40|2447.31|2438.61|2446.91|2438.21|2448.05|2439.35|2445.28|2436.58|31
1643344970000|2022-01-28 04:42:50|2446.72|2438.02|2445.83|2437.13|2447.43|2438.73|2445.54|2436.84|27
1643344980000|2022-01-28 04:43:00|2445.88|2437.18|2446.42|2437.72|2446.55|2437.85|2445.86|2437.16|26
1643344990000|2022-01-28 04:43:10|2446.53|2437.83|2446.62|2437.92|2448.82|2440.12|2446.35|2437.65|29
1643345000000|2022-01-28 04:43:20|2446.06|2437.36|2445.91|2437.21|2447.15|2438.45|2445.33|2436.63|34
1643345010000|2022-01-28 04:43:30|2446|2437.3|2445.61|2436.91|2446.88|2438.18|2445.61|2436.91|34
1643345020000|2022-01-28 04:43:40|2445.59|2436.89|2445.62|2436.92|2445.76|2437.06|2445.53|2436.83|20
1643345030000|2022-01-28 04:43:50|2445.63|2436.93|2445.38|2436.68|2445.65|2436.95|2445.17|2436.47|20
1643345040000|2022-01-28 04:44:00|2445.2|2436.5|2444.84|2436.14|2445.52|2436.82|2444.84|2436.14|18
1643345050000|2022-01-28 04:44:10|2444.8|2436.1|2445.6|2436.9|2445.6|2436.9|2444.8|2436.1|33
1643345060000|2022-01-28 04:44:20|2445.52|2436.82|2445.92|2437.22|2446.29|2437.59|2445.52|2436.82|31
1643345070000|2022-01-28 04:44:30|2445.91|2437.21|2444.8|2436.1|2445.91|2437.21|2443.94|2435.24|27
1643345080000|2022-01-28 04:44:40|2444.43|2435.73|2444.36|2435.66|2444.8|2436.1|2443.49|2434.79|28
1643345090000|2022-01-28 04:44:50|2443.87|2435.17|2443.39|2434.69|2444.36|2435.66|2443.31|2434.61|28
1643345100000|2022-01-28 04:45:00|2443.37|2434.67|2443.78|2435.08|2444.12|2435.42|2443.17|2434.47|33
1643345110000|2022-01-28 04:45:10|2443.86|2435.16|2443.88|2435.18|2444.31|2435.61|2443.51|2434.81|31
1643345120000|2022-01-28 04:45:20|2443.85|2435.15|2444.81|2436.11|2445.32|2436.62|2443.83|2435.13|28
1643345130000|2022-01-28 04:45:30|2445.31|2436.61|2444.73|2436.03|2445.58|2436.88|2444.63|2435.93|32
1643345140000|2022-01-28 04:45:40|2444.87|2436.17|2444.84|2436.14|2445.47|2436.77|2444.76|2436.06|34
1643345150000|2022-01-28 04:45:50|2444.85|2436.15|2444.02|2435.32|2444.85|2436.15|2443.79|2435.09|30
1643345160000|2022-01-28 04:46:00|2443.98|2435.28|2443.3|2434.6|2444.28|2435.58|2443.14|2434.44|37
1643345170000|2022-01-28 04:46:10|2443.27|2434.57|2443.3|2434.6|2444.36|2435.66|2443.15|2434.45|38
1643345180000|2022-01-28 04:46:20|2443.42|2434.72|2443.25|2434.55|2443.9|2435.2|2443.25|2434.55|31
1643345190000|2022-01-28 04:46:30|2443.62|2434.92|2443.18|2434.48|2443.62|2434.92|2442.52|2433.82|35
1643345200000|2022-01-28 04:46:40|2443.15|2434.45|2442.14|2433.44|2443.15|2434.45|2441.96|2433.26|36
1643345210000|2022-01-28 04:46:50|2442.25|2433.55|2442.5|2433.8|2442.5|2433.8|2441.87|2433.17|25
1643345220000|2022-01-28 04:47:00|2442.45|2433.75|2441.98|2433.28|2442.6|2433.9|2441.91|2433.21|28
1643345230000|2022-01-28 04:47:10|2441.88|2433.18|2440.61|2431.91|2441.88|2433.18|2440.61|2431.91|32
1643345240000|2022-01-28 04:47:20|2440.6|2431.9|2441.02|2432.32|2441.43|2432.73|2440.6|2431.9|38
1643345250000|2022-01-28 04:47:30|2441.01|2432.31|2441.17|2432.47|2441.31|2432.61|2440.76|2432.06|26
1643345260000|2022-01-28 04:47:40|2440.74|2432.04|2440.61|2431.91|2441.08|2432.38|2440.22|2431.52|34
1643345270000|2022-01-28 04:47:50|2441.03|2432.33|2440.68|2431.98|2441.03|2432.33|2440.27|2431.57|35
1643345280000|2022-01-28 04:48:00|2440.66|2431.96|2440.79|2432.09|2441|2432.3|2440|2431.3|31
1643345290000|2022-01-28 04:48:10|2440.74|2432.04|2440.91|2432.21|2441.14|2432.44|2440.5|2431.8|36
1643345300000|2022-01-28 04:48:20|2440.94|2432.24|2440.85|2432.15|2440.95|2432.25|2440.41|2431.71|33
1643345310000|2022-01-28 04:48:30|2440.8|2432.1|2439.57|2430.87|2440.8|2432.1|2439.56|2430.86|33
1643345320000|2022-01-28 04:48:40|2439.61|2430.91|2440.12|2431.42|2440.62|2431.92|2439.61|2430.91|33
1643345330000|2022-01-28 04:48:50|2440.13|2431.43|2438.83|2430.13|2440.22|2431.52|2438.7|2430|31
1643345340000|2022-01-28 04:49:00|2438.81|2430.11|2438.5|2429.8|2439.27|2430.57|2438.5|2429.8|29
1643345350000|2022-01-28 04:49:10|2438.78|2430.08|2438.54|2429.84|2439.37|2430.67|2438.54|2429.84|34
1643345360000|2022-01-28 04:49:20|2438.69|2429.99|2438.8|2430.1|2439.42|2430.72|2438.42|2429.72|35
1643345370000|2022-01-28 04:49:30|2438.82|2430.12|2438.57|2429.87|2439.42|2430.72|2438.57|2429.87|37
1643345380000|2022-01-28 04:49:40|2438.8|2430.1|2437.98|2429.28|2439.42|2430.72|2437.52|2428.82|33
1643345390000|2022-01-28 04:49:50|2437.78|2429.08|2437.09|2428.39|2437.98|2429.28|2437.09|2428.39|24
1643345400000|2022-01-28 04:50:00|2436.93|2428.23|2436.32|2427.62|2437.25|2428.55|2436.25|2427.55|33
1643345410000|2022-01-28 04:50:10|2436.36|2427.66|2436.37|2427.67|2436.73|2428.03|2435.34|2426.64|38
1643345420000|2022-01-28 04:50:20|2435.44|2426.74|2434.77|2426.07|2436.58|2427.88|2434.7|2426|31
1643345430000|2022-01-28 04:50:30|2434.76|2426.06|2433.29|2424.59|2435.23|2426.53|2433.29|2424.59|35
1643345440000|2022-01-28 04:50:40|2432.97|2424.27|2432.44|2423.74|2433.07|2424.37|2432.29|2423.59|35
1643345450000|2022-01-28 04:50:50|2432.46|2423.76|2432.42|2423.72|2433.4|2424.7|2432.22|2423.52|34
1643345460000|2022-01-28 04:51:00|2432.54|2423.84|2432.97|2424.27|2433.02|2424.32|2432.48|2423.78|36
1643345470000|2022-01-28 04:51:10|2432.94|2424.24|2433.4|2424.7|2433.43|2424.73|2432.8|2424.1|38
1643345480000|2022-01-28 04:51:20|2433.38|2424.68|2433.95|2425.25|2434.35|2425.65|2433.38|2424.68|37
1643345490000|2022-01-28 04:51:30|2433.8|2425.1|2434.5|2425.8|2434.58|2425.88|2433.8|2425.1|32
1643345500000|2022-01-28 04:51:40|2434.48|2425.78|2433.24|2424.54|2434.52|2425.82|2431.91|2423.21|36
1643345510000|2022-01-28 04:51:50|2433.62|2424.92|2434.49|2425.79|2434.49|2425.79|2433.37|2424.67|36
1643345520000|2022-01-28 04:52:00|2434.5|2425.8|2437.09|2428.39|2437.09|2428.39|2434.5|2425.8|37
1643345530000|2022-01-28 04:52:10|2437.27|2428.57|2438.87|2430.17|2439.14|2430.44|2437.24|2428.54|36
1643345540000|2022-01-28 04:52:20|2438.86|2430.16|2440.08|2431.38|2440.6|2431.9|2438.86|2430.16|37
1643345550000|2022-01-28 04:52:30|2440.05|2431.35|2438.94|2430.24|2440.05|2431.35|2438.38|2429.68|39
1643345560000|2022-01-28 04:52:40|2438.87|2430.17|2438.56|2429.86|2439.46|2430.76|2438.09|2429.39|35
1643345570000|2022-01-28 04:52:50|2438.6|2429.9|2439.01|2430.31|2439.72|2431.02|2438.08|2429.38|33
1643345580000|2022-01-28 04:53:00|2439.45|2430.75|2439.61|2430.91|2439.77|2431.07|2438.86|2430.16|35
1643345590000|2022-01-28 04:53:10|2439.66|2430.96|2440.38|2431.68|2440.38|2431.68|2439.5|2430.8|33
1643345600000|2022-01-28 04:53:20|2440.01|2431.31|2439.99|2431.29|2440.04|2431.34|2438.02|2429.32|37
1643345610000|2022-01-28 04:53:30|2439.96|2431.26|2439.92|2431.22|2440.13|2431.43|2439.41|2430.71|35
1643345620000|2022-01-28 04:53:40|2439.93|2431.23|2440.35|2431.65|2440.45|2431.75|2439.93|2431.23|32
1643345630000|2022-01-28 04:53:50|2440.46|2431.76|2440.43|2431.73|2440.56|2431.86|2439.98|2431.28|31
1643345640000|2022-01-28 04:54:00|2440.28|2431.58|2440.56|2431.86|2440.68|2431.98|2439.03|2430.33|37
1643345650000|2022-01-28 04:54:10|2440.57|2431.87|2438.93|2430.23|2440.85|2432.15|2438.75|2430.05|34
1643345660000|2022-01-28 04:54:20|2439.05|2430.35|2438.26|2429.56|2439.14|2430.44|2438.2|2429.5|35
1643345670000|2022-01-28 04:54:30|2438.19|2429.49|2439.62|2430.92|2439.91|2431.21|2438.19|2429.49|34
1643345680000|2022-01-28 04:54:40|2439.77|2431.07|2439.98|2431.28|2440.36|2431.66|2439.25|2430.55|36
1643345690000|2022-01-28 04:54:50|2440.14|2431.44|2439.9|2431.2|2440.3|2431.6|2439.11|2430.41|34
1643345700000|2022-01-28 04:55:00|2439.73|2431.03|2439.43|2430.73|2439.75|2431.05|2439.26|2430.56|30
1643345710000|2022-01-28 04:55:10|2438.86|2430.16|2439.45|2430.75|2439.51|2430.81|2438.86|2430.16|32
1643345720000|2022-01-28 04:55:20|2439.58|2430.88|2439.86|2431.16|2439.86|2431.16|2439.27|2430.57|39
1643345730000|2022-01-28 04:55:30|2439.9|2431.2|2439.71|2431.01|2439.9|2431.2|2439.04|2430.34|37
1643345740000|2022-01-28 04:55:40|2439.74|2431.04|2439.67|2430.97|2440.69|2431.99|2439.35|2430.65|32
1643345750000|2022-01-28 04:55:50|2439.91|2431.21|2440.7|2432|2440.71|2432.01|2439.77|2431.07|33
1643345760000|2022-01-28 04:56:00|2440.6|2431.9|2439.8|2431.1|2440.62|2431.92|2439.69|2430.99|30
1643345770000|2022-01-28 04:56:10|2439.81|2431.11|2438.54|2429.84|2440.32|2431.62|2438.43|2429.73|35
1643345780000|2022-01-28 04:56:20|2438.55|2429.85|2438.68|2429.98|2438.71|2430.01|2438.07|2429.37|29
1643345790000|2022-01-28 04:56:30|2438.67|2429.97|2438.95|2430.25|2438.97|2430.27|2438.6|2429.9|32
1643345800000|2022-01-28 04:56:40|2438.7|2430|2440.29|2431.59|2440.34|2431.64|2438.7|2430|35
1643345810000|2022-01-28 04:56:50|2440.35|2431.65|2440.31|2431.61|2440.38|2431.68|2439.8|2431.1|30
1643345820000|2022-01-28 04:57:00|2440.32|2431.62|2440.67|2431.97|2441.08|2432.38|2439.53|2430.83|33
1643345830000|2022-01-28 04:57:10|2440.76|2432.06|2438.53|2429.83|2440.76|2432.06|2438.53|2429.83|30
1643345840000|2022-01-28 04:57:20|2438.49|2429.79|2438.28|2429.58|2438.73|2430.03|2438.16|2429.46|30
1643345850000|2022-01-28 04:57:30|2438.39|2429.69|2438.51|2429.81|2438.73|2430.03|2438.31|2429.61|16
1643345860000|2022-01-28 04:57:40|2439.51|2430.81|2440.33|2431.63|2440.46|2431.76|2439.23|2430.53|26
1643345870000|2022-01-28 04:57:50|2440.32|2431.62|2440.25|2431.55|2440.35|2431.65|2439.39|2430.69|29
1643345880000|2022-01-28 04:58:00|2440.19|2431.49|2441.04|2432.34|2441.11|2432.41|2440.07|2431.37|25
1643345890000|2022-01-28 04:58:10|2441.03|2432.33|2442.92|2434.22|2443.29|2434.59|2441.03|2432.33|34
1643345900000|2022-01-28 04:58:20|2442.86|2434.16|2441.77|2433.07|2442.95|2434.25|2441.42|2432.72|36
1643345910000|2022-01-28 04:58:30|2441.67|2432.97|2442.11|2433.41|2442.11|2433.41|2441.44|2432.74|32
1643345920000|2022-01-28 04:58:40|2443.11|2434.41|2442.22|2433.52|2443.11|2434.41|2442.17|2433.47|32
1643345930000|2022-01-28 04:58:50|2442.31|2433.61|2443.49|2434.79|2443.87|2435.17|2442.15|2433.45|37
1643345940000|2022-01-28 04:59:00|2444.05|2435.35|2444.05|2435.35|2444.83|2436.13|2443.69|2434.99|37
1643345950000|2022-01-28 04:59:10|2444.61|2435.91|2446.98|2438.28|2447.32|2438.62|2444.61|2435.91|39
1643345960000|2022-01-28 04:59:20|2446.9|2438.2|2447.27|2438.57|2447.97|2439.27|2446.55|2437.85|37
1643345970000|2022-01-28 04:59:30|2447.17|2438.47|2446.61|2437.91|2447.33|2438.63|2446.56|2437.86|35
1643345980000|2022-01-28 04:59:40|2447.12|2438.42|2446.72|2438.02|2447.12|2438.42|2446.62|2437.92|30
1643345990000|2022-01-28 04:59:50|2446.7|2438|2446.47|2437.77|2447.3|2438.6|2446.47|2437.77|29
1643346000000|2022-01-28 05:00:00|2446.43|2437.73|2447.8|2439.1|2447.8|2439.1|2444.15|2435.45|38
1643346010000|2022-01-28 05:00:10|2448.2|2439.5|2445.72|2437.02|2448.2|2439.5|2445.45|2436.75|29
1643346020000|2022-01-28 05:00:20|2445.7|2437|2445.67|2436.97|2446.5|2437.8|2444.9|2436.2|32
1643346030000|2022-01-28 05:00:30|2445.62|2436.92|2445.73|2437.03|2445.98|2437.28|2445.01|2436.31|34
1643346040000|2022-01-28 05:00:40|2446.09|2437.39|2445.05|2436.35|2446.22|2437.52|2445.05|2436.35|34
1643346050000|2022-01-28 05:00:50|2445.04|2436.34|2444.72|2436.02|2445.31|2436.61|2444.56|2435.86|29
1643346060000|2022-01-28 05:01:00|2444.7|2436|2446.33|2437.63|2446.33|2437.63|2443.91|2435.21|34
1643346070000|2022-01-28 05:01:10|2446.28|2437.58|2446.62|2437.92|2446.75|2438.05|2445.56|2436.86|31
1643346080000|2022-01-28 05:01:20|2446.72|2438.02|2446.56|2437.86|2446.87|2438.17|2445.78|2437.08|31
1643346090000|2022-01-28 05:01:30|2446.13|2437.43|2444.9|2436.2|2446.37|2437.67|2444.5|2435.8|32
1643346100000|2022-01-28 05:01:40|2444.98|2436.28|2445.28|2436.58|2445.37|2436.67|2444.98|2436.28|29
1643346110000|2022-01-28 05:01:50|2445.23|2436.53|2445.34|2436.64|2445.35|2436.65|2445.22|2436.52|24
1643346120000|2022-01-28 05:02:00|2445.3|2436.6|2446.46|2437.76|2446.81|2438.11|2445.29|2436.59|29
1643346130000|2022-01-28 05:02:10|2446.48|2437.78|2446.21|2437.51|2446.48|2437.78|2445.57|2436.87|27
1643346140000|2022-01-28 05:02:20|2446.18|2437.48|2445.37|2436.67|2446.27|2437.57|2445|2436.3|29
1643346150000|2022-01-28 05:02:30|2445.48|2436.78|2446.44|2437.74|2446.44|2437.74|2445.26|2436.56|26
1643346160000|2022-01-28 05:02:40|2445.55|2436.85|2448.57|2439.87|2449.36|2440.66|2445.55|2436.85|36
1643346170000|2022-01-28 05:02:50|2448.31|2439.61|2449.19|2440.49|2449.47|2440.77|2448.23|2439.53|26
1643346180000|2022-01-28 05:03:00|2449|2440.3|2447.29|2438.59|2449|2440.3|2447.29|2438.59|31
1643346190000|2022-01-28 05:03:10|2447.11|2438.41|2445.72|2437.02|2447.27|2438.57|2445.72|2437.02|35
1643346200000|2022-01-28 05:03:20|2446.08|2437.38|2447.26|2438.56|2447.61|2438.91|2445.75|2437.05|26
1643346210000|2022-01-28 05:03:30|2447.25|2438.55|2448.41|2439.71|2448.41|2439.71|2446.87|2438.17|31
1643346220000|2022-01-28 05:03:40|2448.34|2439.64|2447.73|2439.03|2448.34|2439.64|2447.57|2438.87|27
1643346230000|2022-01-28 05:03:50|2447.99|2439.29|2448.11|2439.41|2448.68|2439.98|2447.05|2438.35|34
1643346240000|2022-01-28 05:04:00|2448.12|2439.42|2448.24|2439.54|2448.42|2439.72|2447.19|2438.49|33
1643346250000|2022-01-28 05:04:10|2448.25|2439.55|2449.33|2440.63|2449.51|2440.81|2447.68|2438.98|27
1643346260000|2022-01-28 05:04:20|2449.04|2440.34|2450.26|2441.56|2450.39|2441.69|2449.04|2440.34|31
1643346270000|2022-01-28 05:04:30|2450.27|2441.57|2449.81|2441.11|2450.36|2441.66|2449.35|2440.65|27
1643346280000|2022-01-28 05:04:40|2449.79|2441.09|2450.11|2441.41|2450.24|2441.54|2449.35|2440.65|26
1643346290000|2022-01-28 05:04:50|2449.35|2440.65|2449.35|2440.65|2450.24|2441.54|2449.35|2440.65|25
1643346300000|2022-01-28 05:05:00|2449.07|2440.37|2448.46|2439.76|2449.35|2440.65|2448.46|2439.76|29
1643346310000|2022-01-28 05:05:10|2448.41|2439.71|2446.45|2437.75|2449.35|2440.65|2446.27|2437.57|25
1643346320000|2022-01-28 05:05:20|2446.47|2437.77|2446.22|2437.52|2446.86|2438.16|2445.87|2437.17|28
1643346330000|2022-01-28 05:05:30|2446.24|2437.54|2444.98|2436.28|2447.15|2438.45|2444.97|2436.27|31
1643346340000|2022-01-28 05:05:40|2445.1|2436.4|2443.23|2434.53|2445.11|2436.41|2443.23|2434.53|36
1643346350000|2022-01-28 05:05:50|2443.09|2434.39|2446.14|2437.44|2446.17|2437.47|2443.08|2434.38|32
1643346360000|2022-01-28 05:06:00|2446.08|2437.38|2445.68|2436.98|2446.08|2437.38|2444.65|2435.95|25
1643346370000|2022-01-28 05:06:10|2445.65|2436.95|2444.13|2435.43|2445.86|2437.16|2444.04|2435.34|31
1643346380000|2022-01-28 05:06:20|2444.14|2435.44|2444.87|2436.17|2445.15|2436.45|2443.86|2435.16|37
1643346390000|2022-01-28 05:06:30|2444.88|2436.18|2444.89|2436.19|2445.03|2436.33|2444.82|2436.12|32
1643346400000|2022-01-28 05:06:40|2444.87|2436.17|2446.93|2438.23|2447.2|2438.5|2444.87|2436.17|35
1643346410000|2022-01-28 05:06:50|2446.69|2437.99|2446.6|2437.9|2447.17|2438.47|2446.53|2437.83|39
1643346420000|2022-01-28 05:07:00|2446.69|2437.99|2447.28|2438.58|2447.36|2438.66|2446.69|2437.99|34
1643346430000|2022-01-28 05:07:10|2447.33|2438.63|2447.49|2438.79|2447.62|2438.92|2446.8|2438.1|37
1643346440000|2022-01-28 05:07:20|2447.35|2438.65|2445.73|2437.03|2447.58|2438.88|2445.5|2436.8|37
1643346450000|2022-01-28 05:07:30|2445.87|2437.17|2445.94|2437.24|2447.04|2438.34|2445.53|2436.83|40
1643346460000|2022-01-28 05:07:40|2445.63|2436.93|2446.69|2437.99|2446.76|2438.06|2445.63|2436.93|36
1643346470000|2022-01-28 05:07:50|2446.73|2438.03|2447.02|2438.32|2447.02|2438.32|2446.47|2437.77|34
1643346480000|2022-01-28 05:08:00|2447.03|2438.33|2447.09|2438.39|2447.4|2438.7|2446.56|2437.86|31
1643346490000|2022-01-28 05:08:10|2446.54|2437.84|2445.57|2436.87|2446.89|2438.19|2445.57|2436.87|38
1643346500000|2022-01-28 05:08:20|2445.56|2436.86|2444.27|2435.57|2445.56|2436.86|2444.23|2435.53|33
1643346510000|2022-01-28 05:08:30|2444.28|2435.58|2443.68|2434.98|2444.77|2436.07|2443.67|2434.97|37
1643346520000|2022-01-28 05:08:40|2443.86|2435.16|2442.65|2433.95|2444.14|2435.44|2442.65|2433.95|39
1643346530000|2022-01-28 05:08:50|2442.63|2433.93|2442.4|2433.7|2443.38|2434.68|2442.4|2433.7|30
1643346540000|2022-01-28 05:09:00|2442.39|2433.69|2444.96|2436.26|2445.42|2436.72|2442.15|2433.45|36
1643346550000|2022-01-28 05:09:10|2444.52|2435.82|2442.65|2433.95|2445.28|2436.58|2442.65|2433.95|33
1643346560000|2022-01-28 05:09:20|2442.66|2433.96|2441.39|2432.69|2442.92|2434.22|2441.39|2432.69|35
1643346570000|2022-01-28 05:09:30|2442.61|2433.91|2441.21|2432.51|2442.61|2433.91|2441.21|2432.51|31
1643346580000|2022-01-28 05:09:40|2441.13|2432.43|2441.34|2432.64|2441.9|2433.2|2440.14|2431.44|35
1643346590000|2022-01-28 05:09:50|2441.28|2432.58|2439.77|2431.07|2441.3|2432.6|2439.77|2431.07|36
1643346600000|2022-01-28 05:10:00|2439.58|2430.88|2439.06|2430.36|2439.71|2431.01|2438.03|2429.33|40
1643346610000|2022-01-28 05:10:10|2439.09|2430.39|2439.73|2431.03|2440.08|2431.38|2438.87|2430.17|38
1643346620000|2022-01-28 05:10:20|2439.71|2431.01|2440.53|2431.83|2441.19|2432.49|2439.71|2431.01|37
1643346630000|2022-01-28 05:10:30|2440.52|2431.82|2440.96|2432.26|2440.96|2432.26|2439.7|2431|37
1643346640000|2022-01-28 05:10:40|2440.91|2432.21|2441.4|2432.7|2441.56|2432.86|2440.18|2431.48|35
1643346650000|2022-01-28 05:10:50|2441.39|2432.69|2440.83|2432.13|2441.39|2432.69|2440.8|2432.1|26
1643346660000|2022-01-28 05:11:00|2440.85|2432.15|2441.61|2432.91|2441.75|2433.05|2440.83|2432.13|33
1643346670000|2022-01-28 05:11:10|2441.62|2432.92|2441.1|2432.4|2442.23|2433.53|2440|2431.3|34
1643346680000|2022-01-28 05:11:20|2441.12|2432.42|2440.23|2431.53|2441.27|2432.57|2440.14|2431.44|33
1643346690000|2022-01-28 05:11:30|2440.25|2431.55|2440.97|2432.27|2441.19|2432.49|2440.19|2431.49|38
1643346700000|2022-01-28 05:11:40|2440.93|2432.23|2443.11|2434.41|2443.11|2434.41|2440.78|2432.08|36
1643346710000|2022-01-28 05:11:50|2443.31|2434.61|2442.84|2434.14|2443.46|2434.76|2441.74|2433.04|38
1643346720000|2022-01-28 05:12:00|2442.85|2434.15|2442|2433.3|2442.85|2434.15|2441.87|2433.17|36
1643346730000|2022-01-28 05:12:10|2441.68|2432.98|2444.8|2436.1|2444.83|2436.13|2441.4|2432.7|38
1643346740000|2022-01-28 05:12:20|2444.56|2435.86|2446.36|2437.66|2446.82|2438.12|2444.56|2435.86|35
1643346750000|2022-01-28 05:12:30|2445.93|2437.23|2444.32|2435.62|2446.24|2437.54|2444.29|2435.59|35
1643346760000|2022-01-28 05:12:40|2444.5|2435.8|2444.22|2435.52|2445.1|2436.4|2444.22|2435.52|31
1643346770000|2022-01-28 05:12:50|2444.18|2435.48|2442.57|2433.87|2444.24|2435.54|2441.3|2432.6|37
1643346780000|2022-01-28 05:13:00|2442.6|2433.9|2444.75|2436.05|2445.13|2436.43|2441.61|2432.91|33
1643346790000|2022-01-28 05:13:10|2445.53|2436.83|2443.22|2434.52|2445.54|2436.84|2442.95|2434.25|28
1643346800000|2022-01-28 05:13:20|2443.34|2434.64|2442.81|2434.11|2443.36|2434.66|2441.66|2432.96|38
1643346810000|2022-01-28 05:13:30|2441.56|2432.86|2442.31|2433.61|2443.71|2435.01|2441.56|2432.86|37
1643346820000|2022-01-28 05:13:40|2442.29|2433.59|2442.05|2433.35|2443.3|2434.6|2440.6|2431.9|34
1643346830000|2022-01-28 05:13:50|2441.89|2433.19|2441.46|2432.76|2442.11|2433.41|2440.41|2431.71|35
1643346840000|2022-01-28 05:14:00|2441.47|2432.77|2440.83|2432.13|2441.73|2433.03|2440.83|2432.13|39
1643346850000|2022-01-28 05:14:10|2440.85|2432.15|2440.81|2432.11|2441.68|2432.98|2440.69|2431.99|32
1643346860000|2022-01-28 05:14:20|2440.8|2432.1|2441.46|2432.76|2441.78|2433.08|2440.79|2432.09|31
1643346870000|2022-01-28 05:14:30|2441.61|2432.91|2441.37|2432.67|2441.78|2433.08|2441.18|2432.48|36
1643346880000|2022-01-28 05:14:40|2441.35|2432.65|2440.64|2431.94|2441.35|2432.65|2440.64|2431.94|34
1643346890000|2022-01-28 05:14:50|2440.9|2432.2|2440.5|2431.8|2441.28|2432.58|2440.28|2431.58|31
1643346900000|2022-01-28 05:15:00|2440.69|2431.99|2442.5|2433.8|2442.74|2434.04|2440.28|2431.58|33
1643346910000|2022-01-28 05:15:10|2442.44|2433.74|2441.1|2432.4|2442.44|2433.74|2440.91|2432.21|34
1643346920000|2022-01-28 05:15:20|2440.93|2432.23|2440.89|2432.19|2441.39|2432.69|2439.96|2431.26|34
1643346930000|2022-01-28 05:15:30|2440.63|2431.93|2442.45|2433.75|2442.46|2433.76|2440.61|2431.91|33
1643346940000|2022-01-28 05:15:40|2442.47|2433.77|2443.45|2434.75|2444.45|2435.75|2442.32|2433.62|38
1643346950000|2022-01-28 05:15:50|2443.42|2434.72|2441.59|2432.89|2443.57|2434.87|2441.59|2432.89|39
1643346960000|2022-01-28 05:16:00|2441.58|2432.88|2441.75|2433.05|2442.03|2433.33|2441.22|2432.52|30
1643346970000|2022-01-28 05:16:10|2441.74|2433.04|2442.71|2434.01|2443.42|2434.72|2441.57|2432.87|38
1643346980000|2022-01-28 05:16:20|2442.72|2434.02|2443.51|2434.81|2444.63|2435.93|2442.72|2434.02|36
1643346990000|2022-01-28 05:16:30|2443.6|2434.9|2443.88|2435.18|2444|2435.3|2443.59|2434.89|36
1643347000000|2022-01-28 05:16:40|2444.04|2435.34|2444.87|2436.17|2445.13|2436.43|2443.63|2434.93|35
1643347010000|2022-01-28 05:16:50|2444.89|2436.19|2444.86|2436.16|2444.94|2436.24|2443.78|2435.08|32
1643347020000|2022-01-28 05:17:00|2443.84|2435.14|2444.78|2436.08|2444.99|2436.29|2443.84|2435.14|39
1643347030000|2022-01-28 05:17:10|2444.7|2436|2444.92|2436.22|2445.07|2436.37|2444.59|2435.89|32
1643347040000|2022-01-28 05:17:20|2444.89|2436.19|2444.09|2435.39|2444.89|2436.19|2443.44|2434.74|32
1643347050000|2022-01-28 05:17:30|2444.11|2435.41|2443.93|2435.23|2444.15|2435.45|2443.79|2435.09|33
1643347060000|2022-01-28 05:17:40|2443.92|2435.22|2444.09|2435.39|2444.35|2435.65|2443.43|2434.73|34
1643347070000|2022-01-28 05:17:50|2444.27|2435.57|2444.6|2435.9|2445.8|2437.1|2444.23|2435.53|33
1643347080000|2022-01-28 05:18:00|2444.66|2435.96|2445.46|2436.76|2445.67|2436.97|2444.58|2435.88|32
1643347090000|2022-01-28 05:18:10|2445.48|2436.78|2446.03|2437.33|2446.09|2437.39|2445.26|2436.56|39
1643347100000|2022-01-28 05:18:20|2445.7|2437|2446.08|2437.38|2446.19|2437.49|2445.7|2437|31
1643347110000|2022-01-28 05:18:30|2445.83|2437.13|2446.43|2437.73|2446.65|2437.95|2445.83|2437.13|34
1643347120000|2022-01-28 05:18:40|2446.01|2437.31|2448.78|2440.08|2448.78|2440.08|2445.76|2437.06|32
1643347130000|2022-01-28 05:18:50|2448.88|2440.18|2447.22|2438.52|2449.04|2440.34|2446.69|2437.99|34
1643347140000|2022-01-28 05:19:00|2447.25|2438.55|2446.81|2438.11|2447.48|2438.78|2446.23|2437.53|35
1643347150000|2022-01-28 05:19:10|2446.87|2438.17|2447.9|2439.2|2447.94|2439.24|2446.53|2437.83|37
1643347160000|2022-01-28 05:19:20|2447.63|2438.93|2448.21|2439.51|2448.32|2439.62|2447.54|2438.84|31
1643347170000|2022-01-28 05:19:30|2448.22|2439.52|2447|2438.3|2448.24|2439.54|2446.93|2438.23|32
1643347180000|2022-01-28 05:19:40|2447.11|2438.41|2447.8|2439.1|2447.8|2439.1|2447|2438.3|35
1643347190000|2022-01-28 05:19:50|2447.64|2438.94|2446.8|2438.1|2447.74|2439.04|2446.51|2437.81|33
1643347200000|2022-01-28 05:20:00|2446.48|2437.78|2448.01|2439.31|2448.01|2439.31|2446.24|2437.54|29
1643347210000|2022-01-28 05:20:10|2448.02|2439.32|2448.67|2439.97|2449.13|2440.43|2447.79|2439.09|31
1643347220000|2022-01-28 05:20:20|2449.01|2440.31|2448.36|2439.66|2449.02|2440.32|2447.41|2438.71|35
1643347230000|2022-01-28 05:20:30|2446.68|2437.98|2446.65|2437.95|2446.81|2438.11|2446.07|2437.37|29
1643347240000|2022-01-28 05:20:40|2446.37|2437.67|2448.03|2439.33|2448.24|2439.54|2446.37|2437.67|34
1643347250000|2022-01-28 05:20:50|2447.17|2438.47|2446.37|2437.67|2447.38|2438.68|2446.02|2437.32|32
1643347260000|2022-01-28 05:21:00|2446.19|2437.49|2446.47|2437.77|2446.65|2437.95|2446.19|2437.49|28
1643347270000|2022-01-28 05:21:10|2446.52|2437.82|2446.58|2437.88|2446.63|2437.93|2446.01|2437.31|23
1643347280000|2022-01-28 05:21:20|2446.38|2437.68|2445.95|2437.25|2446.62|2437.92|2445.72|2437.02|29
1643347290000|2022-01-28 05:21:30|2445.68|2436.98|2445.23|2436.53|2446.01|2437.31|2445.23|2436.53|32
1643347300000|2022-01-28 05:21:40|2445.27|2436.57|2445.57|2436.87|2446.08|2437.38|2445.11|2436.41|27
1643347310000|2022-01-28 05:21:50|2445.31|2436.61|2445.58|2436.88|2446.72|2438.02|2444.18|2435.48|24
1643347320000|2022-01-28 05:22:00|2444.19|2435.49|2445.37|2436.67|2447.23|2438.53|2444.19|2435.49|35
1643347330000|2022-01-28 05:22:10|2445.41|2436.71|2446.09|2437.39|2446.36|2437.66|2445.41|2436.71|32
1643347340000|2022-01-28 05:22:20|2446.32|2437.62|2445.92|2437.22|2446.98|2438.28|2445.58|2436.88|35
1643347350000|2022-01-28 05:22:30|2446.11|2437.41|2445.33|2436.63|2447.21|2438.51|2445.14|2436.44|36
1643347360000|2022-01-28 05:22:40|2445.31|2436.61|2445.65|2436.95|2446.12|2437.42|2444.63|2435.93|37
1643347370000|2022-01-28 05:22:50|2445.63|2436.93|2445.17|2436.47|2446.38|2437.68|2445.07|2436.37|36
1643347380000|2022-01-28 05:23:00|2445.21|2436.51|2444.6|2435.9|2445.29|2436.59|2444.36|2435.66|34
1643347390000|2022-01-28 05:23:10|2444.7|2436|2445.1|2436.4|2445.35|2436.65|2444.67|2435.97|25
1643347400000|2022-01-28 05:23:20|2445.07|2436.37|2444.49|2435.79|2445.3|2436.6|2444.36|2435.66|32
1643347410000|2022-01-28 05:23:30|2444.5|2435.8|2446.2|2437.5|2446.25|2437.55|2444.3|2435.6|30
1643347420000|2022-01-28 05:23:40|2446.16|2437.46|2446.67|2437.97|2446.68|2437.98|2445.65|2436.95|28
1643347430000|2022-01-28 05:23:50|2446.5|2437.8|2445.83|2437.13|2446.73|2438.03|2445.54|2436.84|28
1643347440000|2022-01-28 05:24:00|2445.85|2437.15|2445.41|2436.71|2445.85|2437.15|2445.32|2436.62|28
1643347450000|2022-01-28 05:24:10|2445.39|2436.69|2445.72|2437.02|2446.18|2437.48|2445.15|2436.45|35
1643347460000|2022-01-28 05:24:20|2445.75|2437.05|2447.03|2438.33|2447.4|2438.7|2445.51|2436.81|34
1643347470000|2022-01-28 05:24:30|2447.18|2438.48|2447.28|2438.58|2447.45|2438.75|2446.34|2437.64|35
1643347480000|2022-01-28 05:24:40|2447.34|2438.64|2448.05|2439.35|2448.32|2439.62|2447.32|2438.62|33
1643347490000|2022-01-28 05:24:50|2448.14|2439.44|2448.66|2439.96|2448.98|2440.28|2448.04|2439.34|35
1643347500000|2022-01-28 05:25:00|2448.43|2439.73|2451.62|2442.92|2451.69|2442.99|2448.43|2439.73|37
1643347510000|2022-01-28 05:25:10|2451.16|2442.46|2451.93|2443.23|2452.03|2443.33|2450.63|2441.93|36
1643347520000|2022-01-28 05:25:20|2452.02|2443.32|2452.77|2444.07|2453.26|2444.56|2451.49|2442.79|36
1643347530000|2022-01-28 05:25:30|2452.66|2443.96|2451.81|2443.11|2453.01|2444.31|2451.12|2442.42|37
1643347540000|2022-01-28 05:25:40|2451.23|2442.53|2451.77|2443.07|2452.18|2443.48|2450.37|2441.67|39
1643347550000|2022-01-28 05:25:50|2451.59|2442.89|2451.72|2443.02|2451.99|2443.29|2451.12|2442.42|34
1643347560000|2022-01-28 05:26:00|2451.75|2443.05|2451.49|2442.79|2451.91|2443.21|2451.18|2442.48|31
1643347570000|2022-01-28 05:26:10|2451.74|2443.04|2449.79|2441.09|2451.74|2443.04|2449.79|2441.09|37
1643347580000|2022-01-28 05:26:20|2449.72|2441.02|2450.31|2441.61|2450.31|2441.61|2449.72|2441.02|33
1643347590000|2022-01-28 05:26:30|2450.79|2442.09|2451.05|2442.35|2451.32|2442.62|2450.53|2441.83|32
1643347600000|2022-01-28 05:26:40|2451.03|2442.33|2450.7|2442|2451.25|2442.55|2450.05|2441.35|35
1643347610000|2022-01-28 05:26:50|2450.17|2441.47|2452|2443.3|2452.07|2443.37|2450.17|2441.47|35
1643347620000|2022-01-28 05:27:00|2451.58|2442.88|2452.89|2444.19|2452.89|2444.19|2450.79|2442.09|35
1643347630000|2022-01-28 05:27:10|2452.55|2443.85|2452.32|2443.62|2453.45|2444.75|2451.62|2442.92|36
1643347640000|2022-01-28 05:27:20|2452.19|2443.49|2451.17|2442.47|2452.57|2443.87|2451.11|2442.41|33
1643347650000|2022-01-28 05:27:30|2451.16|2442.46|2450|2441.3|2451.93|2443.23|2449.85|2441.15|27
1643347660000|2022-01-28 05:27:40|2449.89|2441.19|2450.71|2442.01|2450.85|2442.15|2449.75|2441.05|36
1643347670000|2022-01-28 05:27:50|2450.89|2442.19|2451.75|2443.05|2452.01|2443.31|2450.37|2441.67|38
1643347680000|2022-01-28 05:28:00|2451.76|2443.06|2451.63|2442.93|2452.07|2443.37|2451.46|2442.76|31
1643347690000|2022-01-28 05:28:10|2451.67|2442.97|2451.76|2443.06|2452.02|2443.32|2451.58|2442.88|30
1643347700000|2022-01-28 05:28:20|2451.73|2443.03|2452.52|2443.82|2452.84|2444.14|2451.54|2442.84|32
1643347710000|2022-01-28 05:28:30|2452.55|2443.85|2453.2|2444.5|2453.42|2444.72|2452.38|2443.68|30
1643347720000|2022-01-28 05:28:40|2453.22|2444.52|2452.84|2444.14|2453.25|2444.55|2452.36|2443.66|32
1643347730000|2022-01-28 05:28:50|2452.82|2444.12|2453.59|2444.89|2453.93|2445.23|2452.75|2444.05|33
1643347740000|2022-01-28 05:29:00|2453.61|2444.91|2453.46|2444.76|2453.61|2444.91|2453.15|2444.45|32
1643347750000|2022-01-28 05:29:10|2453.63|2444.93|2453.47|2444.77|2453.82|2445.12|2453.13|2444.43|29
1643347760000|2022-01-28 05:29:20|2453.43|2444.73|2453.3|2444.6|2454.13|2445.43|2452.15|2443.45|31
1643347770000|2022-01-28 05:29:30|2453.31|2444.61|2453.66|2444.96|2453.66|2444.96|2453.19|2444.49|34
1643347780000|2022-01-28 05:29:40|2453.73|2445.03|2452.73|2444.03|2453.74|2445.04|2452.66|2443.96|23
1643347790000|2022-01-28 05:29:50|2452.81|2444.11|2455|2446.3|2455.01|2446.31|2452.81|2444.11|36
1643347800000|2022-01-28 05:30:00|2455.09|2446.39|2453.75|2445.05|2455.09|2446.39|2453.7|2445|38
1643347810000|2022-01-28 05:30:10|2453.77|2445.07|2453.25|2444.55|2453.97|2445.27|2453.25|2444.55|31
1643347820000|2022-01-28 05:30:20|2453.17|2444.47|2452.58|2443.88|2453.88|2445.18|2452.2|2443.5|37
1643347830000|2022-01-28 05:30:30|2452.61|2443.91|2451.14|2442.44|2452.84|2444.14|2450.84|2442.14|37
1643347840000|2022-01-28 05:30:40|2451.2|2442.5|2451.11|2442.41|2451.39|2442.69|2450.92|2442.22|37
1643347850000|2022-01-28 05:30:50|2450.51|2441.81|2450.56|2441.86|2451.28|2442.58|2450.44|2441.74|31
1643347860000|2022-01-28 05:31:00|2450.46|2441.76|2454.11|2445.41|2454.11|2445.41|2450.44|2441.74|35
1643347870000|2022-01-28 05:31:10|2453.73|2445.03|2452.14|2443.44|2454.07|2445.37|2451.55|2442.85|35
1643347880000|2022-01-28 05:31:20|2452.2|2443.5|2452.16|2443.46|2452.56|2443.86|2451.93|2443.23|36
1643347890000|2022-01-28 05:31:30|2452.12|2443.42|2451.65|2442.95|2452.21|2443.51|2451.57|2442.87|29
1643347900000|2022-01-28 05:31:40|2451.62|2442.92|2454.23|2445.53|2454.48|2445.78|2451.62|2442.92|34
1643347910000|2022-01-28 05:31:50|2454.24|2445.54|2453.72|2445.02|2454.24|2445.54|2453.02|2444.32|36
1643347920000|2022-01-28 05:32:00|2452.71|2444.01|2453.11|2444.41|2453.67|2444.97|2452.71|2444.01|28
1643347930000|2022-01-28 05:32:10|2453.1|2444.4|2453.06|2444.36|2453.29|2444.59|2452.76|2444.06|27
1643347940000|2022-01-28 05:32:20|2453.34|2444.64|2455.05|2446.35|2455.21|2446.51|2453.29|2444.59|38
1643347950000|2022-01-28 05:32:30|2454.7|2446|2453.99|2445.29|2455.15|2446.45|2453.99|2445.29|32
1643347960000|2022-01-28 05:32:40|2454|2445.3|2454.59|2445.89|2454.76|2446.06|2454|2445.3|35
1643347970000|2022-01-28 05:32:50|2454.56|2445.86|2454.54|2445.84|2455.14|2446.44|2454.31|2445.61|35
1643347980000|2022-01-28 05:33:00|2454.67|2445.97|2455.09|2446.39|2455.49|2446.79|2454.67|2445.97|33
1643347990000|2022-01-28 05:33:10|2455.18|2446.48|2456.06|2447.36|2456.18|2447.48|2455.14|2446.44|32
1643348000000|2022-01-28 05:33:20|2456.19|2447.49|2456.34|2447.64|2457.05|2448.35|2456.15|2447.45|34
1643348010000|2022-01-28 05:33:30|2456.29|2447.59|2456.16|2447.46|2456.81|2448.11|2456.01|2447.31|17
1643348020000|2022-01-28 05:33:40|2456.27|2447.57|2457.23|2448.53|2458.04|2449.34|2456.27|2447.57|25
1643348030000|2022-01-28 05:33:50|2457.4|2448.7|2457.21|2448.51|2457.46|2448.76|2456.7|2448|33
1643348040000|2022-01-28 05:34:00|2457.23|2448.53|2457.17|2448.47|2457.74|2449.04|2457.12|2448.42|32
1643348050000|2022-01-28 05:34:10|2457.16|2448.46|2457.42|2448.72|2457.57|2448.87|2457.08|2448.38|29
1643348060000|2022-01-28 05:34:20|2457.41|2448.71|2458.53|2449.83|2458.66|2449.96|2457.41|2448.71|34
1643348070000|2022-01-28 05:34:30|2458.51|2449.81|2457.79|2449.09|2458.7|2450|2457.79|2449.09|32
1643348080000|2022-01-28 05:34:40|2457.76|2449.06|2456.88|2448.18|2457.85|2449.15|2456.85|2448.15|34
1643348090000|2022-01-28 05:34:50|2456.82|2448.12|2456.8|2448.1|2457.68|2448.98|2456.58|2447.88|26
1643348100000|2022-01-28 05:35:00|2456.7|2448|2456.93|2448.23|2456.93|2448.23|2456.23|2447.53|26
1643348110000|2022-01-28 05:35:10|2456.99|2448.29|2457.36|2448.66|2457.67|2448.97|2456.85|2448.15|33
1643348120000|2022-01-28 05:35:20|2457.35|2448.65|2456.43|2447.73|2458.11|2449.41|2456.43|2447.73|28
1643348130000|2022-01-28 05:35:30|2457.04|2448.34|2454.97|2446.27|2458.11|2449.41|2454.36|2445.66|30
1643348140000|2022-01-28 05:35:40|2454.98|2446.28|2454.9|2446.2|2455.04|2446.34|2454.74|2446.04|33
1643348150000|2022-01-28 05:35:50|2454.86|2446.16|2454.71|2446.01|2454.86|2446.16|2454.44|2445.74|34
1643348160000|2022-01-28 05:36:00|2454.06|2445.36|2454.86|2446.16|2454.86|2446.16|2454.06|2445.36|32
1643348170000|2022-01-28 05:36:10|2454.21|2445.51|2454.06|2445.36|2454.86|2446.16|2454|2445.3|34
1643348180000|2022-01-28 05:36:20|2454.09|2445.39|2456.49|2447.79|2457.62|2448.92|2454.08|2445.38|32
1643348190000|2022-01-28 05:36:30|2456.56|2447.86|2455.5|2446.8|2456.56|2447.86|2454.86|2446.16|33
1643348200000|2022-01-28 05:36:40|2455.48|2446.78|2455.4|2446.7|2455.66|2446.96|2455.06|2446.36|30
1643348210000|2022-01-28 05:36:50|2455.43|2446.73|2455.51|2446.81|2455.57|2446.87|2455.43|2446.73|30
1643348220000|2022-01-28 05:37:00|2455.55|2446.85|2457.88|2449.18|2458.02|2449.32|2455.48|2446.78|28
1643348230000|2022-01-28 05:37:10|2457.8|2449.1|2457.58|2448.88|2457.93|2449.23|2457.38|2448.68|37
1643348240000|2022-01-28 05:37:20|2457.63|2448.93|2458.12|2449.42|2458.5|2449.8|2457.55|2448.85|28
1643348250000|2022-01-28 05:37:30|2458.44|2449.74|2458.05|2449.35|2458.45|2449.75|2457.93|2449.23|23
1643348260000|2022-01-28 05:37:40|2458.04|2449.34|2457.87|2449.17|2458.36|2449.66|2456.55|2447.85|40
1643348270000|2022-01-28 05:37:50|2458|2449.3|2456.77|2448.07|2458.36|2449.66|2456.37|2447.67|34
1643348280000|2022-01-28 05:38:00|2456.63|2447.93|2457.28|2448.58|2457.55|2448.85|2456.49|2447.79|31
1643348290000|2022-01-28 05:38:10|2457.2|2448.5|2456.46|2447.76|2457.92|2449.22|2456.46|2447.76|27
1643348300000|2022-01-28 05:38:20|2456.43|2447.73|2456.83|2448.13|2456.92|2448.22|2456.42|2447.72|12
1643348310000|2022-01-28 05:38:30|2456.6|2447.9|2456.66|2447.96|2456.86|2448.16|2456.46|2447.76|15
1643348320000|2022-01-28 05:38:40|2456.58|2447.88|2457.33|2448.63|2458.9|2450.2|2456.58|2447.88|36
1643348330000|2022-01-28 05:38:50|2457.43|2448.73|2458.32|2449.62|2458.92|2450.22|2457.12|2448.42|27
1643348340000|2022-01-28 05:39:00|2458.31|2449.61|2458.43|2449.73|2458.93|2450.23|2457.99|2449.29|39
1643348350000|2022-01-28 05:39:10|2458.39|2449.69|2458.89|2450.19|2459.22|2450.52|2458.01|2449.31|36
1643348360000|2022-01-28 05:39:20|2458.74|2450.04|2459.01|2450.31|2459.11|2450.41|2458.74|2450.04|33
1643348370000|2022-01-28 05:39:30|2459.08|2450.38|2459.1|2450.4|2460.34|2451.64|2458.92|2450.22|40
1643348380000|2022-01-28 05:39:40|2459.19|2450.49|2459.51|2450.81|2459.77|2451.07|2458.73|2450.03|30
1643348390000|2022-01-28 05:39:50|2460.23|2451.53|2460.57|2451.87|2460.77|2452.07|2460.23|2451.53|35
1643348400000|2022-01-28 05:40:00|2460.58|2451.88|2463.47|2454.77|2463.47|2454.77|2460.58|2451.88|32
1643348410000|2022-01-28 05:40:10|2463.75|2455.05|2461.86|2453.16|2463.75|2455.05|2461.7|2453|35
1643348420000|2022-01-28 05:40:20|2462.1|2453.4|2461.33|2452.63|2462.31|2453.61|2461.13|2452.43|35
1643348430000|2022-01-28 05:40:30|2461.34|2452.64|2460.39|2451.69|2461.67|2452.97|2460.22|2451.52|36
1643348440000|2022-01-28 05:40:40|2460.61|2451.91|2460.06|2451.36|2461.67|2452.97|2459.36|2450.66|36
1643348450000|2022-01-28 05:40:50|2459.26|2450.56|2458.79|2450.09|2461.11|2452.41|2458.79|2450.09|33
1643348460000|2022-01-28 05:41:00|2458.78|2450.08|2459.17|2450.47|2459.33|2450.63|2458.6|2449.9|36
1643348470000|2022-01-28 05:41:10|2459.46|2450.76|2459.79|2451.09|2459.93|2451.23|2459.46|2450.76|34
1643348480000|2022-01-28 05:41:20|2459.81|2451.11|2458.93|2450.23|2459.81|2451.11|2458.54|2449.84|34
1643348490000|2022-01-28 05:41:30|2459.33|2450.63|2458.68|2449.98|2459.33|2450.63|2458.62|2449.92|14
1643348500000|2022-01-28 05:41:40|2459.33|2450.63|2459.33|2450.63|2459.33|2450.63|2458.63|2449.93|15
1643348510000|2022-01-28 05:41:50|2458.66|2449.96|2459.14|2450.44|2459.33|2450.63|2458.6|2449.9|23
1643348520000|2022-01-28 05:42:00|2459.05|2450.35|2459.15|2450.45|2459.16|2450.46|2459|2450.3|26
1643348530000|2022-01-28 05:42:10|2459.16|2450.46|2459.37|2450.67|2459.44|2450.74|2459.1|2450.4|31
1643348540000|2022-01-28 05:42:20|2459.36|2450.66|2459.51|2450.81|2459.82|2451.12|2459.34|2450.64|19
1643348550000|2022-01-28 05:42:30|2459.49|2450.79|2458.66|2449.96|2459.65|2450.95|2458.66|2449.96|33
1643348560000|2022-01-28 05:42:40|2458.65|2449.95|2458.27|2449.57|2458.76|2450.06|2457.85|2449.15|36
1643348570000|2022-01-28 05:42:50|2458.24|2449.54|2458.24|2449.54|2458.46|2449.76|2457.57|2448.87|34
1643348580000|2022-01-28 05:43:00|2458.22|2449.52|2457.37|2448.67|2458.82|2450.12|2457.11|2448.41|34
1643348590000|2022-01-28 05:43:10|2457.42|2448.72|2457.31|2448.61|2458.84|2450.14|2457.11|2448.41|32
1643348600000|2022-01-28 05:43:20|2457.34|2448.64|2457.23|2448.53|2457.34|2448.64|2456.43|2447.73|32
1643348610000|2022-01-28 05:43:30|2457.19|2448.49|2457.11|2448.41|2457.55|2448.85|2457.08|2448.38|32
1643348620000|2022-01-28 05:43:40|2457.08|2448.38|2457.45|2448.75|2457.49|2448.79|2457.05|2448.35|36
1643348630000|2022-01-28 05:43:50|2457.44|2448.74|2457.33|2448.63|2457.44|2448.74|2456.94|2448.24|23
1643348640000|2022-01-28 05:44:00|2457.28|2448.58|2457.81|2449.11|2457.81|2449.11|2457.15|2448.45|27
1643348650000|2022-01-28 05:44:10|2457.83|2449.13|2457.67|2448.97|2457.93|2449.23|2456.97|2448.27|36
1643348660000|2022-01-28 05:44:20|2457.22|2448.52|2459.3|2450.6|2459.53|2450.83|2456.61|2447.91|37
1643348670000|2022-01-28 05:44:30|2459.27|2450.57|2457.84|2449.14|2459.48|2450.78|2457.64|2448.94|34
1643348680000|2022-01-28 05:44:40|2457.82|2449.12|2458.86|2450.16|2459.38|2450.68|2457.81|2449.11|36
1643348690000|2022-01-28 05:44:50|2458.75|2450.05|2459.25|2450.55|2459.39|2450.69|2458.75|2450.05|31
1643348700000|2022-01-28 05:45:00|2459.18|2450.48|2457.38|2448.68|2459.18|2450.48|2457.38|2448.68|32
1643348710000|2022-01-28 05:45:10|2457.32|2448.62|2458.42|2449.72|2458.54|2449.84|2457.16|2448.46|35
1643348720000|2022-01-28 05:45:20|2458.4|2449.7|2456.66|2447.96|2458.72|2450.02|2456.47|2447.77|33
1643348730000|2022-01-28 05:45:30|2455.4|2446.7|2455.73|2447.03|2456.15|2447.45|2455.29|2446.59|39
1643348740000|2022-01-28 05:45:40|2455.87|2447.17|2455.44|2446.74|2455.87|2447.17|2455.02|2446.32|37
1643348750000|2022-01-28 05:45:50|2455.53|2446.83|2455.59|2446.89|2455.92|2447.22|2455.28|2446.58|30
1643348760000|2022-01-28 05:46:00|2455.6|2446.9|2455.31|2446.61|2455.71|2447.01|2454.72|2446.02|39
1643348770000|2022-01-28 05:46:10|2455.33|2446.63|2455.16|2446.46|2456.36|2447.66|2455.16|2446.46|38
1643348780000|2022-01-28 05:46:20|2455.5|2446.8|2455.09|2446.39|2455.55|2446.85|2454.46|2445.76|33
1643348790000|2022-01-28 05:46:30|2455.21|2446.51|2455.45|2446.75|2456.09|2447.39|2455.21|2446.51|38
1643348800000|2022-01-28 05:46:40|2455.39|2446.69|2455.77|2447.07|2455.99|2447.29|2454.85|2446.15|33
1643348810000|2022-01-28 05:46:50|2455.76|2447.06|2455.67|2446.97|2455.95|2447.25|2455.45|2446.75|35
1643348820000|2022-01-28 05:47:00|2455.63|2446.93|2456.13|2447.43|2456.13|2447.43|2455.58|2446.88|36
1643348830000|2022-01-28 05:47:10|2456.73|2448.03|2458.84|2450.14|2459.14|2450.44|2456.73|2448.03|37
1643348840000|2022-01-28 05:47:20|2458.58|2449.88|2458.16|2449.46|2459.08|2450.38|2457.3|2448.6|37
1643348850000|2022-01-28 05:47:30|2456.87|2448.17|2457.49|2448.79|2457.7|2449|2456.78|2448.08|29
1643348860000|2022-01-28 05:47:40|2457.47|2448.77|2458.23|2449.53|2458.78|2450.08|2457.47|2448.77|31
1643348870000|2022-01-28 05:47:50|2458.22|2449.52|2457.18|2448.48|2458.29|2449.59|2456.7|2448|32
1643348880000|2022-01-28 05:48:00|2457.19|2448.49|2457.09|2448.39|2457.25|2448.55|2456.33|2447.63|34
1643348890000|2022-01-28 05:48:10|2457.12|2448.42|2456.25|2447.55|2457.15|2448.45|2456.18|2447.48|36
1643348900000|2022-01-28 05:48:20|2456.42|2447.72|2455.67|2446.97|2457.46|2448.76|2455.67|2446.97|34
1643348910000|2022-01-28 05:48:30|2455.63|2446.93|2455.13|2446.43|2456.36|2447.66|2454.86|2446.16|35
1643348920000|2022-01-28 05:48:40|2455.12|2446.42|2455.7|2447|2456.36|2447.66|2454.69|2445.99|28
1643348930000|2022-01-28 05:48:50|2455.18|2446.48|2455.2|2446.5|2455.6|2446.9|2454.34|2445.64|37
1643348940000|2022-01-28 05:49:00|2455.37|2446.67|2455.31|2446.61|2455.5|2446.8|2454.56|2445.86|31
1643348950000|2022-01-28 05:49:10|2455|2446.3|2455.16|2446.46|2456.32|2447.62|2454.81|2446.11|33
1643348960000|2022-01-28 05:49:20|2455.19|2446.49|2455.2|2446.5|2455.89|2447.19|2454.61|2445.91|33
1643348970000|2022-01-28 05:49:30|2455.19|2446.49|2454.67|2445.97|2455.21|2446.51|2454.28|2445.58|35
1643348980000|2022-01-28 05:49:40|2454.53|2445.83|2454.61|2445.91|2455.56|2446.86|2454.3|2445.6|40
1643348990000|2022-01-28 05:49:50|2454.73|2446.03|2455.07|2446.37|2455.68|2446.98|2454.6|2445.9|37
1643349000000|2022-01-28 05:50:00|2455.01|2446.31|2454.99|2446.29|2455.13|2446.43|2454.8|2446.1|26
1643349010000|2022-01-28 05:50:10|2455.06|2446.36|2455.08|2446.38|2455.18|2446.48|2454.8|2446.1|29
1643349020000|2022-01-28 05:50:20|2455.15|2446.45|2455.46|2446.76|2455.56|2446.86|2455.1|2446.4|34
1643349030000|2022-01-28 05:50:30|2455.6|2446.9|2455.29|2446.59|2455.7|2447|2455.29|2446.59|27
1643349040000|2022-01-28 05:50:40|2455.39|2446.69|2454.97|2446.27|2455.47|2446.77|2454.51|2445.81|34
1643349050000|2022-01-28 05:50:50|2454.98|2446.28|2455.45|2446.75|2455.53|2446.83|2454.88|2446.18|32
1643349060000|2022-01-28 05:51:00|2455.51|2446.81|2454.82|2446.12|2455.69|2446.99|2454.69|2445.99|39
1643349070000|2022-01-28 05:51:10|2454.78|2446.08|2455.2|2446.5|2455.2|2446.5|2454.57|2445.87|28
1643349080000|2022-01-28 05:51:20|2455.56|2446.86|2456.01|2447.31|2456.46|2447.76|2455.55|2446.85|28
1643349090000|2022-01-28 05:51:30|2456|2447.3|2455.59|2446.89|2456.16|2447.46|2455.47|2446.77|30
1643349100000|2022-01-28 05:51:40|2455.52|2446.82|2455.7|2447|2456.24|2447.54|2455.52|2446.82|32
1643349110000|2022-01-28 05:51:50|2456.06|2447.36|2456.4|2447.7|2457.23|2448.53|2455.61|2446.91|34
1643349120000|2022-01-28 05:52:00|2456.85|2448.15|2455.6|2446.9|2457.23|2448.53|2455.47|2446.77|27
1643349130000|2022-01-28 05:52:10|2455.61|2446.91|2455.21|2446.51|2455.68|2446.98|2455.21|2446.51|24
1643349140000|2022-01-28 05:52:20|2455.23|2446.53|2455.86|2447.16|2456.08|2447.38|2455.2|2446.5|29
1643349150000|2022-01-28 05:52:30|2455.79|2447.09|2455.89|2447.19|2456.05|2447.35|2455.78|2447.08|23
1643349160000|2022-01-28 05:52:40|2455.94|2447.24|2456.49|2447.79|2456.53|2447.83|2455.94|2447.24|23
1643349170000|2022-01-28 05:52:50|2456.42|2447.72|2455.5|2446.8|2456.42|2447.72|2455.5|2446.8|29
1643349180000|2022-01-28 05:53:00|2455.45|2446.75|2454.88|2446.18|2455.52|2446.82|2454.78|2446.08|15
1643349190000|2022-01-28 05:53:10|2454.81|2446.11|2454.23|2445.53|2455.01|2446.31|2454.22|2445.52|27
1643349200000|2022-01-28 05:53:20|2454.13|2445.43|2454.13|2445.43|2454.37|2445.67|2453.77|2445.07|38
1643349210000|2022-01-28 05:53:30|2454.34|2445.64|2454.42|2445.72|2455.19|2446.49|2454.25|2445.55|34
1643349220000|2022-01-28 05:53:40|2454.55|2445.85|2454.11|2445.41|2454.66|2445.96|2453.92|2445.22|37
1643349230000|2022-01-28 05:53:50|2453.87|2445.17|2453.72|2445.02|2454.44|2445.74|2453.67|2444.97|32
1643349240000|2022-01-28 05:54:00|2453.71|2445.01|2454.7|2446|2454.71|2446.01|2453.57|2444.87|38
1643349250000|2022-01-28 05:54:10|2454.76|2446.06|2454.77|2446.07|2455.26|2446.56|2454.66|2445.96|31
1643349260000|2022-01-28 05:54:20|2454.71|2446.01|2453.56|2444.86|2454.71|2446.01|2453.43|2444.73|36
1643349270000|2022-01-28 05:54:30|2453.59|2444.89|2453.78|2445.08|2453.78|2445.08|2452.87|2444.17|35
1643349280000|2022-01-28 05:54:40|2453.95|2445.25|2453.5|2444.8|2454.53|2445.83|2453.46|2444.76|33
1643349290000|2022-01-28 05:54:50|2453.58|2444.88|2453.03|2444.33|2453.58|2444.88|2452.92|2444.22|31
1643349300000|2022-01-28 05:55:00|2453.15|2444.45|2452.68|2443.98|2453.19|2444.49|2452.02|2443.32|30
1643349310000|2022-01-28 05:55:10|2452.56|2443.86|2453.96|2445.26|2454.2|2445.5|2452.24|2443.54|29
1643349320000|2022-01-28 05:55:20|2453.94|2445.24|2454.69|2445.99|2454.72|2446.02|2453.85|2445.15|33
1643349330000|2022-01-28 05:55:30|2454.67|2445.97|2454.82|2446.12|2455.01|2446.31|2454.54|2445.84|24
1643349340000|2022-01-28 05:55:40|2454.74|2446.04|2453.16|2444.46|2454.74|2446.04|2452.76|2444.06|34
1643349350000|2022-01-28 05:55:50|2452.79|2444.09|2452.17|2443.47|2452.84|2444.14|2451.94|2443.24|37
1643349360000|2022-01-28 05:56:00|2452.16|2443.46|2453.63|2444.93|2453.63|2444.93|2452.16|2443.46|30
1643349370000|2022-01-28 05:56:10|2453.68|2444.98|2451.99|2443.29|2454.59|2445.89|2451.99|2443.29|37
1643349380000|2022-01-28 05:56:20|2452.08|2443.38|2451.63|2442.93|2452.43|2443.73|2451.33|2442.63|33
1643349390000|2022-01-28 05:56:30|2451.58|2442.88|2452.25|2443.55|2452.25|2443.55|2451.38|2442.68|34
1643349400000|2022-01-28 05:56:40|2452.23|2443.53|2452.1|2443.4|2452.23|2443.53|2451.81|2443.11|22
1643349410000|2022-01-28 05:56:50|2452.06|2443.36|2451.95|2443.25|2452.18|2443.48|2451.95|2443.25|25
1643349420000|2022-01-28 05:57:00|2451.96|2443.26|2452.82|2444.12|2453.04|2444.34|2451.95|2443.25|30
1643349430000|2022-01-28 05:57:10|2452.97|2444.27|2452.36|2443.66|2453.03|2444.33|2452.36|2443.66|39
1643349440000|2022-01-28 05:57:20|2452.09|2443.39|2451.73|2443.03|2452.09|2443.39|2451.54|2442.84|31
1643349450000|2022-01-28 05:57:30|2451.72|2443.02|2452|2443.3|2452.06|2443.36|2451.48|2442.78|30
1643349460000|2022-01-28 05:57:40|2452.01|2443.31|2451.56|2442.86|2452.11|2443.41|2451.56|2442.86|32
1643349470000|2022-01-28 05:57:50|2451.59|2442.89|2451.27|2442.57|2451.69|2442.99|2451.27|2442.57|30
1643349480000|2022-01-28 05:58:00|2451.23|2442.53|2451.55|2442.85|2451.63|2442.93|2450.9|2442.2|31
1643349490000|2022-01-28 05:58:10|2451.56|2442.86|2452.01|2443.31|2452.1|2443.4|2451.56|2442.86|28
1643349500000|2022-01-28 05:58:20|2452.08|2443.38|2451.92|2443.22|2452.16|2443.46|2451.9|2443.2|26
1643349510000|2022-01-28 05:58:30|2451.91|2443.21|2452.21|2443.51|2452.27|2443.57|2451.47|2442.77|29
1643349520000|2022-01-28 05:58:40|2452.26|2443.56|2452.78|2444.08|2452.78|2444.08|2452.2|2443.5|32
1643349530000|2022-01-28 05:58:50|2452.8|2444.1|2451.85|2443.15|2452.96|2444.26|2451.8|2443.1|27
1643349540000|2022-01-28 05:59:00|2451.49|2442.79|2452.41|2443.71|2452.52|2443.82|2451.49|2442.79|27
1643349550000|2022-01-28 05:59:10|2452.46|2443.76|2452.55|2443.85|2453.26|2444.56|2452.3|2443.6|28
1643349560000|2022-01-28 05:59:20|2452.44|2443.74|2452.69|2443.99|2453.17|2444.47|2452.44|2443.74|32
1643349570000|2022-01-28 05:59:30|2452.68|2443.98|2452.88|2444.18|2453.2|2444.5|2452.67|2443.97|29
1643349580000|2022-01-28 05:59:40|2452.8|2444.1|2453.03|2444.33|2453.04|2444.34|2452.66|2443.96|27
1643349590000|2022-01-28 05:59:50|2453.36|2444.66|2453.66|2444.96|2453.73|2445.03|2453.23|2444.53|37
1643349600000|2022-01-28 06:00:00|2453.64|2444.94|2451.65|2442.95|2453.64|2444.94|2451.65|2442.95|38
1643349610000|2022-01-28 06:00:10|2451.76|2443.06|2452.27|2443.57|2452.68|2443.98|2450.21|2441.51|35
1643349620000|2022-01-28 06:00:20|2452.38|2443.68|2452.96|2444.26|2452.96|2444.26|2451.94|2443.24|34
1643349630000|2022-01-28 06:00:30|2453.04|2444.34|2455.81|2447.11|2456.18|2447.48|2453.02|2444.32|34
1643349640000|2022-01-28 06:00:40|2455.98|2447.28|2459.21|2450.51|2460.07|2451.37|2455.97|2447.27|38
1643349650000|2022-01-28 06:00:50|2459.14|2450.44|2457.65|2448.95|2459.39|2450.69|2457.65|2448.95|36
1643349660000|2022-01-28 06:01:00|2457.7|2449|2460.6|2451.9|2460.6|2451.9|2457.62|2448.92|38
1643349670000|2022-01-28 06:01:10|2460.59|2451.89|2458.85|2450.15|2460.74|2452.04|2458.75|2450.05|40
1643349680000|2022-01-28 06:01:20|2458.89|2450.19|2458.49|2449.79|2459.1|2450.4|2458.37|2449.67|33
1643349690000|2022-01-28 06:01:30|2458.48|2449.78|2458.73|2450.03|2458.84|2450.14|2458.37|2449.67|37
1643349700000|2022-01-28 06:01:40|2458.72|2450.02|2458.36|2449.66|2458.93|2450.23|2458.22|2449.52|29
1643349710000|2022-01-28 06:01:50|2458.45|2449.75|2458.8|2450.1|2458.91|2450.21|2458.45|2449.75|37
1643349720000|2022-01-28 06:02:00|2458.77|2450.07|2459|2450.3|2459.36|2450.66|2458.41|2449.71|36
1643349730000|2022-01-28 06:02:10|2459.02|2450.32|2458.48|2449.78|2459.02|2450.32|2458|2449.3|37
1643349740000|2022-01-28 06:02:20|2458.43|2449.73|2458.69|2449.99|2458.72|2450.02|2457.91|2449.21|34
1643349750000|2022-01-28 06:02:30|2458.68|2449.98|2459.4|2450.7|2459.68|2450.98|2458.68|2449.98|37
1643349760000|2022-01-28 06:02:40|2459.51|2450.81|2460.15|2451.45|2460.95|2452.25|2459.47|2450.77|35
1643349770000|2022-01-28 06:02:50|2460.16|2451.46|2459.82|2451.12|2460.37|2451.67|2459.82|2451.12|31
1643349780000|2022-01-28 06:03:00|2459.87|2451.17|2458.45|2449.75|2459.87|2451.17|2457.91|2449.21|38
1643349790000|2022-01-28 06:03:10|2458.63|2449.93|2458.77|2450.07|2458.91|2450.21|2458.45|2449.75|34
1643349800000|2022-01-28 06:03:20|2458.79|2450.09|2458.29|2449.59|2459.17|2450.47|2457.71|2449.01|28
1643349810000|2022-01-28 06:03:30|2458.27|2449.57|2458.97|2450.27|2459.82|2451.12|2457.96|2449.26|36
1643349820000|2022-01-28 06:03:40|2459.31|2450.61|2467.63|2458.93|2467.63|2458.93|2459.31|2450.61|38
1643349830000|2022-01-28 06:03:50|2466.67|2457.97|2464.95|2456.25|2466.67|2457.97|2463.59|2454.89|40
1643349840000|2022-01-28 06:04:00|2465.28|2456.58|2465.92|2457.22|2466.3|2457.6|2465.21|2456.51|40
1643349850000|2022-01-28 06:04:10|2465.02|2456.32|2465.36|2456.66|2466.8|2458.1|2464.2|2455.5|39
1643349860000|2022-01-28 06:04:20|2465.3|2456.6|2467.06|2458.36|2467.53|2458.83|2465.2|2456.5|39
1643349870000|2022-01-28 06:04:30|2467.34|2458.64|2466.9|2458.2|2468.19|2459.49|2466.9|2458.2|37
1643349880000|2022-01-28 06:04:40|2466.95|2458.25|2467.61|2458.91|2468.19|2459.49|2466.35|2457.65|39
1643349890000|2022-01-28 06:04:50|2467.45|2458.75|2466.88|2458.18|2467.73|2459.03|2466.48|2457.78|40
1643349900000|2022-01-28 06:05:00|2467.13|2458.43|2466.41|2457.71|2467.13|2458.43|2464.79|2456.09|38
1643349910000|2022-01-28 06:05:10|2466.38|2457.68|2467.15|2458.45|2467.38|2458.68|2466.04|2457.34|34
1643349920000|2022-01-28 06:05:20|2467.13|2458.43|2467.03|2458.33|2467.65|2458.95|2466.9|2458.2|38
1643349930000|2022-01-28 06:05:30|2467.11|2458.41|2465.83|2457.13|2467.12|2458.42|2465.51|2456.81|33
1643349940000|2022-01-28 06:05:40|2465.37|2456.67|2465.73|2457.03|2466.15|2457.45|2465.28|2456.58|31
1643349950000|2022-01-28 06:05:50|2465.74|2457.04|2465.35|2456.65|2466.07|2457.37|2465.3|2456.6|29
1643349960000|2022-01-28 06:06:00|2465.32|2456.62|2464.96|2456.26|2465.64|2456.94|2464.88|2456.18|24
1643349970000|2022-01-28 06:06:10|2463.99|2455.29|2465.27|2456.57|2465.98|2457.28|2463.99|2455.29|30
1643349980000|2022-01-28 06:06:20|2465.86|2457.16|2465.86|2457.16|2466.06|2457.36|2465.09|2456.39|36
1643349990000|2022-01-28 06:06:30|2465.87|2457.17|2466.47|2457.77|2467.29|2458.59|2465.76|2457.06|30
1643350000000|2022-01-28 06:06:40|2466.49|2457.79|2466.48|2457.78|2466.52|2457.82|2464.87|2456.17|30
1643350010000|2022-01-28 06:06:50|2466.49|2457.79|2465.07|2456.37|2466.86|2458.16|2464.01|2455.31|33
1643350020000|2022-01-28 06:07:00|2465.09|2456.39|2465.4|2456.7|2465.63|2456.93|2464.71|2456.01|34
1643350030000|2022-01-28 06:07:10|2465.41|2456.71|2465.61|2456.91|2465.61|2456.91|2464.82|2456.12|22
1643350040000|2022-01-28 06:07:20|2465.6|2456.9|2466.5|2457.8|2466.5|2457.8|2464.88|2456.18|30
1643350050000|2022-01-28 06:07:30|2466.25|2457.55|2466.48|2457.78|2466.75|2458.05|2466.09|2457.39|33
1643350060000|2022-01-28 06:07:40|2466.51|2457.81|2465.19|2456.49|2466.77|2458.07|2464.7|2456|34
1643350070000|2022-01-28 06:07:50|2465.18|2456.48|2464.81|2456.11|2466.69|2457.99|2464.26|2455.56|36
1643350080000|2022-01-28 06:08:00|2465.26|2456.56|2466.39|2457.69|2466.47|2457.77|2464.81|2456.11|22
1643350090000|2022-01-28 06:08:10|2466.37|2457.67|2464.76|2456.06|2466.69|2457.99|2464.21|2455.51|34
1643350100000|2022-01-28 06:08:20|2464.79|2456.09|2464.98|2456.28|2465.86|2457.16|2464.35|2455.65|31
1643350110000|2022-01-28 06:08:30|2465.49|2456.79|2464.08|2455.38|2465.86|2457.16|2463.54|2454.84|28
1643350120000|2022-01-28 06:08:40|2464.28|2455.58|2465.34|2456.64|2465.52|2456.82|2464.27|2455.57|21
1643350130000|2022-01-28 06:08:50|2465.69|2456.99|2468.48|2459.78|2469.56|2460.86|2465.69|2456.99|36
1643350140000|2022-01-28 06:09:00|2468.45|2459.75|2469.28|2460.58|2469.6|2460.9|2468.31|2459.61|39
1643350150000|2022-01-28 06:09:10|2469.33|2460.63|2469.56|2460.86|2470.01|2461.31|2469.14|2460.44|38
1643350160000|2022-01-28 06:09:20|2469.75|2461.05|2470.76|2462.06|2470.88|2462.18|2469.35|2460.65|36
1643350170000|2022-01-28 06:09:30|2470.75|2462.05|2470.81|2462.11|2470.95|2462.25|2470.02|2461.32|35
1643350180000|2022-01-28 06:09:40|2470.82|2462.12|2470.33|2461.63|2471.41|2462.71|2470.25|2461.55|36
1643350190000|2022-01-28 06:09:50|2470.37|2461.67|2470.26|2461.56|2470.42|2461.72|2469.82|2461.12|32
1643350200000|2022-01-28 06:10:00|2470.23|2461.53|2470.93|2462.23|2471.2|2462.5|2469.78|2461.08|37
1643350210000|2022-01-28 06:10:10|2470.89|2462.19|2471.36|2462.66|2471.88|2463.18|2470.1|2461.4|38
1643350220000|2022-01-28 06:10:20|2471.32|2462.62|2471.07|2462.37|2471.55|2462.85|2470.69|2461.99|37
1643350230000|2022-01-28 06:10:30|2471.18|2462.48|2470.86|2462.16|2471.18|2462.48|2469.98|2461.28|34
1643350240000|2022-01-28 06:10:40|2470.31|2461.61|2469.98|2461.28|2470.86|2462.16|2469.98|2461.28|29
1643350250000|2022-01-28 06:10:50|2469.59|2460.89|2469.63|2460.93|2470.89|2462.19|2469.48|2460.78|33
1643350260000|2022-01-28 06:11:00|2470.49|2461.79|2469.16|2460.46|2470.54|2461.84|2468.8|2460.1|32
1643350270000|2022-01-28 06:11:10|2469.94|2461.24|2469.34|2460.64|2470.4|2461.7|2467.86|2459.16|37
1643350280000|2022-01-28 06:11:20|2470|2461.3|2466.64|2457.94|2470|2461.3|2466.64|2457.94|28
1643350290000|2022-01-28 06:11:30|2467.88|2459.18|2465.81|2457.11|2467.88|2459.18|2465.3|2456.6|30
1643350300000|2022-01-28 06:11:40|2465.82|2457.12|2466.05|2457.35|2467.86|2459.16|2465.82|2457.12|35
1643350310000|2022-01-28 06:11:50|2465.96|2457.26|2465.12|2456.42|2465.96|2457.26|2464.86|2456.16|34
1643350320000|2022-01-28 06:12:00|2465.38|2456.68|2465.45|2456.75|2466.01|2457.31|2464.71|2456.01|35
1643350330000|2022-01-28 06:12:10|2465.71|2457.01|2464.62|2455.92|2465.86|2457.16|2464.62|2455.92|34
1643350340000|2022-01-28 06:12:20|2465.86|2457.16|2466.99|2458.29|2467.57|2458.87|2465.09|2456.39|36
1643350350000|2022-01-28 06:12:30|2467.07|2458.37|2466.03|2457.33|2467.07|2458.37|2465.38|2456.68|31
1643350360000|2022-01-28 06:12:40|2465.78|2457.08|2465|2456.3|2465.86|2457.16|2464.79|2456.09|26
1643350370000|2022-01-28 06:12:50|2464.67|2455.97|2465.31|2456.61|2465.93|2457.23|2464.67|2455.97|31
1643350380000|2022-01-28 06:13:00|2465.66|2456.96|2465.73|2457.03|2466.46|2457.76|2465.36|2456.66|23
1643350390000|2022-01-28 06:13:10|2465.77|2457.07|2465.37|2456.67|2465.92|2457.22|2464.74|2456.04|32
1643350400000|2022-01-28 06:13:20|2464.92|2456.22|2465|2456.3|2465.43|2456.73|2464.91|2456.21|26
1643350410000|2022-01-28 06:13:30|2465.12|2456.42|2464.49|2455.79|2465.36|2456.66|2464.47|2455.77|36
1643350420000|2022-01-28 06:13:40|2464.57|2455.87|2464.59|2455.89|2464.61|2455.91|2464.36|2455.66|29
1643350430000|2022-01-28 06:13:50|2464.55|2455.85|2465.13|2456.43|2465.15|2456.45|2464.38|2455.68|30
1643350440000|2022-01-28 06:14:00|2465.03|2456.33|2465.13|2456.43|2465.15|2456.45|2464.83|2456.13|18
1643350450000|2022-01-28 06:14:10|2464.99|2456.29|2465.13|2456.43|2465.15|2456.45|2464.94|2456.24|26
1643350460000|2022-01-28 06:14:20|2464.97|2456.27|2466.87|2458.17|2466.98|2458.28|2464.08|2455.38|35
1643350470000|2022-01-28 06:14:30|2466.78|2458.08|2466.22|2457.52|2466.78|2458.08|2465.34|2456.64|36
1643350480000|2022-01-28 06:14:40|2466.14|2457.44|2466.39|2457.69|2466.81|2458.11|2465.02|2456.32|40
1643350490000|2022-01-28 06:14:50|2466.38|2457.68|2466.03|2457.33|2466.73|2458.03|2466.03|2457.33|31
1643350500000|2022-01-28 06:15:00|2466.21|2457.51|2465.06|2456.36|2466.21|2457.51|2464.92|2456.22|33
1643350510000|2022-01-28 06:15:10|2465.07|2456.37|2464.9|2456.2|2465.17|2456.47|2464.82|2456.12|25
1643350520000|2022-01-28 06:15:20|2464.97|2456.27|2465.62|2456.92|2465.77|2457.07|2464.97|2456.27|25
1643350530000|2022-01-28 06:15:30|2465.71|2457.01|2465.45|2456.75|2466.54|2457.84|2465.34|2456.64|40
1643350540000|2022-01-28 06:15:40|2465.41|2456.71|2465.23|2456.53|2465.69|2456.99|2465.1|2456.4|35
1643350550000|2022-01-28 06:15:50|2465.28|2456.58|2464.79|2456.09|2465.28|2456.58|2464.79|2456.09|35
1643350560000|2022-01-28 06:16:00|2465.03|2456.33|2464.97|2456.27|2465.03|2456.33|2464.82|2456.12|33
1643350570000|2022-01-28 06:16:10|2465.01|2456.31|2465.53|2456.83|2465.59|2456.89|2464.88|2456.18|35
1643350580000|2022-01-28 06:16:20|2466.16|2457.46|2465.46|2456.76|2466.33|2457.63|2464.89|2456.19|35
1643350590000|2022-01-28 06:16:30|2465.59|2456.89|2465.41|2456.71|2465.74|2457.04|2465.23|2456.53|34
1643350600000|2022-01-28 06:16:40|2465.82|2457.12|2464.52|2455.82|2465.96|2457.26|2464.45|2455.75|37
1643350610000|2022-01-28 06:16:50|2464.6|2455.9|2464.72|2456.02|2464.84|2456.14|2464.48|2455.78|17
1643350620000|2022-01-28 06:17:00|2464.73|2456.03|2465.41|2456.71|2465.44|2456.74|2464.53|2455.83|27
1643350630000|2022-01-28 06:17:10|2465.21|2456.51|2464.74|2456.04|2465.21|2456.51|2464.74|2456.04|34
1643350640000|2022-01-28 06:17:20|2464.75|2456.05|2465.24|2456.54|2465.78|2457.08|2464.7|2456|36
1643350650000|2022-01-28 06:17:30|2465.21|2456.51|2464.82|2456.12|2465.21|2456.51|2464.67|2455.97|33
1643350660000|2022-01-28 06:17:40|2464.87|2456.17|2464.49|2455.79|2465.05|2456.35|2464.49|2455.79|23
1643350670000|2022-01-28 06:17:50|2464.88|2456.18|2465.53|2456.83|2465.66|2456.96|2464.49|2455.79|31
1643350680000|2022-01-28 06:18:00|2465.55|2456.85|2464.89|2456.19|2465.62|2456.92|2464.8|2456.1|31
1643350690000|2022-01-28 06:18:10|2464.87|2456.17|2464.66|2455.96|2464.96|2456.26|2463.96|2455.26|31
1643350700000|2022-01-28 06:18:20|2464.63|2455.93|2464.56|2455.86|2465.26|2456.56|2464.56|2455.86|39
1643350710000|2022-01-28 06:18:30|2464.54|2455.84|2464.08|2455.38|2464.54|2455.84|2464.08|2455.38|28
1643350720000|2022-01-28 06:18:40|2464.09|2455.39|2463.89|2455.19|2464.41|2455.71|2463.56|2454.86|26
1643350730000|2022-01-28 06:18:50|2463.86|2455.16|2464.16|2455.46|2464.16|2455.46|2463.76|2455.06|32
1643350740000|2022-01-28 06:19:00|2464.08|2455.38|2464.17|2455.47|2464.36|2455.66|2463.78|2455.08|31
1643350750000|2022-01-28 06:19:10|2463.96|2455.26|2463.14|2454.44|2464.01|2455.31|2462.65|2453.95|36
1643350760000|2022-01-28 06:19:20|2463.23|2454.53|2464.63|2455.93|2464.76|2456.06|2463.01|2454.31|34
1643350770000|2022-01-28 06:19:30|2464.82|2456.12|2462.99|2454.29|2464.82|2456.12|2462.99|2454.29|33
1643350780000|2022-01-28 06:19:40|2462.98|2454.28|2462.21|2453.51|2463.11|2454.41|2461.7|2453|28
1643350790000|2022-01-28 06:19:50|2462.18|2453.48|2462.23|2453.53|2462.57|2453.87|2461.95|2453.25|36
1643350800000|2022-01-28 06:20:00|2462.24|2453.54|2462.72|2454.02|2462.88|2454.18|2462.24|2453.54|27
1643350810000|2022-01-28 06:20:10|2462.7|2454|2462.47|2453.77|2462.82|2454.12|2461.92|2453.22|39
1643350820000|2022-01-28 06:20:20|2462.45|2453.75|2462.45|2453.75|2462.77|2454.07|2462.28|2453.58|34
1643350830000|2022-01-28 06:20:30|2462.38|2453.68|2462.35|2453.65|2462.5|2453.8|2461.93|2453.23|35
1643350840000|2022-01-28 06:20:40|2462.13|2453.43|2462.07|2453.37|2462.55|2453.85|2461.85|2453.15|35
1643350850000|2022-01-28 06:20:50|2462.06|2453.36|2462.9|2454.2|2463.2|2454.5|2462.06|2453.36|36
1643350860000|2022-01-28 06:21:00|2462.91|2454.21|2462.17|2453.47|2463.94|2455.24|2462.12|2453.42|34
1643350870000|2022-01-28 06:21:10|2462.09|2453.39|2462.26|2453.56|2462.78|2454.08|2461.74|2453.04|37
1643350880000|2022-01-28 06:21:20|2462.15|2453.45|2462.11|2453.41|2462.47|2453.77|2462.06|2453.36|36
1643350890000|2022-01-28 06:21:30|2462.14|2453.44|2462.49|2453.79|2462.53|2453.83|2461.99|2453.29|34
1643350900000|2022-01-28 06:21:40|2462.45|2453.75|2462.81|2454.11|2463.21|2454.51|2462.22|2453.52|35
1643350910000|2022-01-28 06:21:50|2462.83|2454.13|2463.24|2454.54|2463.36|2454.66|2462.83|2454.13|32
1643350920000|2022-01-28 06:22:00|2463.27|2454.57|2463.77|2455.07|2463.78|2455.08|2463.23|2454.53|28
1643350930000|2022-01-28 06:22:10|2463.69|2454.99|2463.41|2454.71|2463.79|2455.09|2463.28|2454.58|34
1643350940000|2022-01-28 06:22:20|2463.08|2454.38|2463.01|2454.31|2463.5|2454.8|2462.99|2454.29|29
1643350950000|2022-01-28 06:22:30|2463|2454.3|2463.39|2454.69|2464.35|2455.65|2462.99|2454.29|30
1643350960000|2022-01-28 06:22:40|2463.37|2454.67|2463.55|2454.85|2463.73|2455.03|2463.19|2454.49|26
1643350970000|2022-01-28 06:22:50|2463.64|2454.94|2464.35|2455.65|2464.35|2455.65|2463.56|2454.86|21
1643350980000|2022-01-28 06:23:00|2464.64|2455.94|2464.95|2456.25|2465.02|2456.32|2464.58|2455.88|23
1643350990000|2022-01-28 06:23:10|2464.98|2456.28|2464.73|2456.03|2465|2456.3|2464.73|2456.03|21
1643351000000|2022-01-28 06:23:20|2464.76|2456.06|2465.41|2456.71|2465.51|2456.81|2464.73|2456.03|25
1643351010000|2022-01-28 06:23:30|2465.42|2456.72|2465.47|2456.77|2465.6|2456.9|2465.2|2456.5|33
1643351020000|2022-01-28 06:23:40|2465.48|2456.78|2467.76|2459.06|2467.81|2459.11|2465.31|2456.61|35
1643351030000|2022-01-28 06:23:50|2467.79|2459.09|2466.85|2458.15|2467.8|2459.1|2466.66|2457.96|35
1643351040000|2022-01-28 06:24:00|2466.92|2458.22|2467.09|2458.39|2467.1|2458.4|2466.74|2458.04|28
1643351050000|2022-01-28 06:24:10|2467.1|2458.4|2467.03|2458.33|2467.11|2458.41|2466.83|2458.13|20
1643351060000|2022-01-28 06:24:20|2467.02|2458.32|2467.16|2458.46|2467.16|2458.46|2466.99|2458.29|24
1643351070000|2022-01-28 06:24:30|2467.2|2458.5|2467.17|2458.47|2467.23|2458.53|2467.02|2458.32|29
1643351080000|2022-01-28 06:24:40|2467.11|2458.41|2466.54|2457.84|2467.11|2458.41|2466.25|2457.55|30
1643351090000|2022-01-28 06:24:50|2466.5|2457.8|2467.06|2458.36|2467.06|2458.36|2466.43|2457.73|25
1643351100000|2022-01-28 06:25:00|2467.07|2458.37|2467.98|2459.28|2467.98|2459.28|2466.69|2457.99|34
1643351110000|2022-01-28 06:25:10|2467.57|2458.87|2466.86|2458.16|2467.59|2458.89|2466.45|2457.75|34
1643351120000|2022-01-28 06:25:20|2467.04|2458.34|2466.61|2457.91|2467.04|2458.34|2466.56|2457.86|36
1643351130000|2022-01-28 06:25:30|2466.69|2457.99|2464.81|2456.11|2466.73|2458.03|2464.36|2455.66|33
1643351140000|2022-01-28 06:25:40|2464.82|2456.12|2464.97|2456.27|2465.04|2456.34|2464.2|2455.5|34
1643351150000|2022-01-28 06:25:50|2465.06|2456.36|2465.52|2456.82|2465.65|2456.95|2465.06|2456.36|31
1643351160000|2022-01-28 06:26:00|2465.56|2456.86|2464.65|2455.95|2465.56|2456.86|2464.56|2455.86|26
1643351170000|2022-01-28 06:26:10|2464.77|2456.07|2464.46|2455.76|2465.17|2456.47|2464.18|2455.48|33
1643351180000|2022-01-28 06:26:20|2464.41|2455.71|2464.14|2455.44|2465.52|2456.82|2464.08|2455.38|32
1643351190000|2022-01-28 06:26:30|2464.48|2455.78|2463.85|2455.15|2464.48|2455.78|2463.5|2454.8|33
1643351200000|2022-01-28 06:26:40|2463.83|2455.13|2462.8|2454.1|2463.9|2455.2|2462.8|2454.1|34
1643351210000|2022-01-28 06:26:50|2462.81|2454.11|2462.63|2453.93|2463.02|2454.32|2462.41|2453.71|31
1643351220000|2022-01-28 06:27:00|2462.62|2453.92|2463.41|2454.71|2463.65|2454.95|2462.37|2453.67|36
1643351230000|2022-01-28 06:27:10|2463.42|2454.72|2463.66|2454.96|2463.78|2455.08|2463.38|2454.68|33
1643351240000|2022-01-28 06:27:20|2463.7|2455|2462.72|2454.02|2463.7|2455|2462.29|2453.59|36
1643351250000|2022-01-28 06:27:30|2462.85|2454.15|2462.98|2454.28|2463.26|2454.56|2462.74|2454.04|31
1643351260000|2022-01-28 06:27:40|2463.07|2454.37|2462.17|2453.47|2464.13|2455.43|2462.17|2453.47|37
1643351270000|2022-01-28 06:27:50|2462.47|2453.77|2462.1|2453.4|2462.47|2453.77|2461.63|2452.93|21
1643351280000|2022-01-28 06:28:00|2462.13|2453.43|2462.1|2453.4|2462.14|2453.44|2461.82|2453.12|28
1643351290000|2022-01-28 06:28:10|2462.07|2453.37|2462.3|2453.6|2462.34|2453.64|2462.02|2453.32|18
1643351300000|2022-01-28 06:28:20|2462.24|2453.54|2462.99|2454.29|2462.99|2454.29|2462.2|2453.5|29
1643351310000|2022-01-28 06:28:30|2463.02|2454.32|2462.42|2453.72|2463.23|2454.53|2462.24|2453.54|35
1643351320000|2022-01-28 06:28:40|2462.46|2453.76|2463.59|2454.89|2463.91|2455.21|2462.46|2453.76|30
1643351330000|2022-01-28 06:28:50|2463.56|2454.86|2463.79|2455.09|2463.98|2455.28|2463.54|2454.84|29
1643351340000|2022-01-28 06:29:00|2463.74|2455.04|2464.63|2455.93|2464.63|2455.93|2463.46|2454.76|33
1643351350000|2022-01-28 06:29:10|2464.53|2455.83|2465.28|2456.58|2465.28|2456.58|2464.27|2455.57|36
1643351360000|2022-01-28 06:29:20|2465.29|2456.59|2465.09|2456.39|2465.46|2456.76|2465.09|2456.39|22
1643351370000|2022-01-28 06:29:30|2465.24|2456.54|2465.08|2456.38|2465.48|2456.78|2465.08|2456.38|27
1643351380000|2022-01-28 06:29:40|2465.02|2456.32|2466.62|2457.92|2466.63|2457.93|2465.02|2456.32|22
1643351390000|2022-01-28 06:29:50|2466.67|2457.97|2467.19|2458.49|2467.24|2458.54|2466.67|2457.97|25
1643351400000|2022-01-28 06:30:00|2467.23|2458.53|2466.47|2457.77|2467.23|2458.53|2466.26|2457.56|32
1643351410000|2022-01-28 06:30:10|2466.44|2457.74|2467.3|2458.6|2467.75|2459.05|2466.26|2457.56|33
1643351420000|2022-01-28 06:30:20|2467.36|2458.66|2466.99|2458.29|2467.58|2458.88|2466.51|2457.81|36
1643351430000|2022-01-28 06:30:30|2466.98|2458.28|2465.95|2457.25|2466.98|2458.28|2465.82|2457.12|23
1643351440000|2022-01-28 06:30:40|2465.96|2457.26|2465.85|2457.15|2466.15|2457.45|2465.46|2456.76|37
1643351450000|2022-01-28 06:30:50|2465.86|2457.16|2465.62|2456.92|2465.92|2457.22|2465.43|2456.73|38
1643351460000|2022-01-28 06:31:00|2465.63|2456.93|2467.73|2459.03|2467.73|2459.03|2465.58|2456.88|26
1643351470000|2022-01-28 06:31:10|2467.71|2459.01|2469.15|2460.45|2469.18|2460.48|2467.63|2458.93|35
1643351480000|2022-01-28 06:31:20|2469.16|2460.46|2470.81|2462.11|2471.1|2462.4|2469.16|2460.46|35
1643351490000|2022-01-28 06:31:30|2471.49|2462.79|2469.41|2460.71|2471.53|2462.83|2468.48|2459.78|36
1643351500000|2022-01-28 06:31:40|2469.29|2460.59|2468.49|2459.79|2469.66|2460.96|2468.49|2459.79|40
1643351510000|2022-01-28 06:31:50|2468.47|2459.77|2468.24|2459.54|2469.09|2460.39|2467.23|2458.53|39
1643351520000|2022-01-28 06:32:00|2468.25|2459.55|2469.38|2460.68|2469.41|2460.71|2468.25|2459.55|28
1643351530000|2022-01-28 06:32:10|2469.25|2460.55|2469.52|2460.82|2469.63|2460.93|2469.14|2460.44|33
1643351540000|2022-01-28 06:32:20|2469.61|2460.91|2470.67|2461.97|2470.75|2462.05|2469.61|2460.91|33
1643351550000|2022-01-28 06:32:30|2470.66|2461.96|2470.4|2461.7|2470.93|2462.23|2470.27|2461.57|37
1643351560000|2022-01-28 06:32:40|2470.52|2461.82|2470.09|2461.39|2470.78|2462.08|2470.09|2461.39|36
1643351570000|2022-01-28 06:32:50|2470.59|2461.89|2470.12|2461.42|2470.82|2462.12|2470.12|2461.42|31
1643351580000|2022-01-28 06:33:00|2470.19|2461.49|2470.14|2461.44|2471.62|2462.92|2470|2461.3|40
1643351590000|2022-01-28 06:33:10|2470.73|2462.03|2471.17|2462.47|2471.19|2462.49|2470.14|2461.44|26
1643351600000|2022-01-28 06:33:20|2471.16|2462.46|2471.27|2462.57|2471.44|2462.74|2470.83|2462.13|34
1643351610000|2022-01-28 06:33:30|2471.21|2462.51|2469.32|2460.62|2471.26|2462.56|2469.32|2460.62|38
1643351620000|2022-01-28 06:33:40|2469.25|2460.55|2469.84|2461.14|2470.13|2461.43|2468.8|2460.1|30
1643351630000|2022-01-28 06:33:50|2469.57|2460.87|2469.85|2461.15|2470.49|2461.79|2469.49|2460.79|36
1643351640000|2022-01-28 06:34:00|2469.82|2461.12|2469.78|2461.08|2469.82|2461.12|2469.43|2460.73|29
1643351650000|2022-01-28 06:34:10|2469.34|2460.64|2469.69|2460.99|2469.79|2461.09|2469.34|2460.64|29
1643351660000|2022-01-28 06:34:20|2469.67|2460.97|2475.16|2466.46|2475.16|2466.46|2469.59|2460.89|36
1643351670000|2022-01-28 06:34:30|2476.38|2467.68|2474.8|2466.1|2476.95|2468.25|2474.2|2465.5|39
1643351680000|2022-01-28 06:34:40|2474.91|2466.21|2475.81|2467.11|2476.18|2467.48|2474.78|2466.08|31
1643351690000|2022-01-28 06:34:50|2475.94|2467.24|2477.22|2468.52|2477.29|2468.59|2475.71|2467.01|35
1643351700000|2022-01-28 06:35:00|2476.82|2468.12|2478.2|2469.5|2478.99|2470.29|2476.55|2467.85|36
1643351710000|2022-01-28 06:35:10|2478.12|2469.42|2476.28|2467.58|2478.14|2469.44|2476.1|2467.4|33
1643351720000|2022-01-28 06:35:20|2476.29|2467.59|2475.69|2466.99|2476.41|2467.71|2475.58|2466.88|35
1643351730000|2022-01-28 06:35:30|2475.7|2467|2476.47|2467.77|2476.79|2468.09|2475.69|2466.99|34
1643351740000|2022-01-28 06:35:40|2476.45|2467.75|2476.39|2467.69|2476.61|2467.91|2475.83|2467.13|29
1643351750000|2022-01-28 06:35:50|2476.45|2467.75|2476.81|2468.11|2477.09|2468.39|2476.31|2467.61|33
1643351760000|2022-01-28 06:36:00|2476.87|2468.17|2477.82|2469.12|2478.34|2469.64|2476.82|2468.12|36
1643351770000|2022-01-28 06:36:10|2477.83|2469.13|2479.6|2470.9|2479.6|2470.9|2477.37|2468.67|40
1643351780000|2022-01-28 06:36:20|2479.46|2470.76|2478.05|2469.35|2479.53|2470.83|2478.05|2469.35|35
1643351790000|2022-01-28 06:36:30|2478.17|2469.47|2477.18|2468.48|2478.41|2469.71|2477.18|2468.48|38
1643351800000|2022-01-28 06:36:40|2477.24|2468.54|2477.93|2469.23|2477.93|2469.23|2477.04|2468.34|28
1643351810000|2022-01-28 06:36:50|2479.27|2470.57|2478.74|2470.04|2479.47|2470.77|2478.67|2469.97|34
1643351820000|2022-01-28 06:37:00|2478.77|2470.07|2477.57|2468.87|2478.77|2470.07|2477.53|2468.83|38
1643351830000|2022-01-28 06:37:10|2477.61|2468.91|2475.62|2466.92|2477.61|2468.91|2475.02|2466.32|39
1643351840000|2022-01-28 06:37:20|2475.72|2467.02|2475.38|2466.68|2475.77|2467.07|2474.91|2466.21|35
1643351850000|2022-01-28 06:37:30|2475.37|2466.67|2476.39|2467.69|2476.91|2468.21|2475.37|2466.67|31
1643351860000|2022-01-28 06:37:40|2476.34|2467.64|2476.31|2467.61|2477.66|2468.96|2476.24|2467.54|34
1643351870000|2022-01-28 06:37:50|2476.21|2467.51|2475.19|2466.49|2476.73|2468.03|2474.65|2465.95|34
1643351880000|2022-01-28 06:38:00|2475.32|2466.62|2473.22|2464.52|2476.34|2467.64|2473|2464.3|38
1643351890000|2022-01-28 06:38:10|2473.21|2464.51|2472.64|2463.94|2474.45|2465.75|2471.55|2462.85|33
1643351900000|2022-01-28 06:38:20|2472.47|2463.77|2472.69|2463.99|2473.17|2464.47|2472.11|2463.41|37
1643351910000|2022-01-28 06:38:30|2472.91|2464.21|2473.07|2464.37|2473.7|2465|2472.4|2463.7|33
1643351920000|2022-01-28 06:38:40|2473.06|2464.36|2472.94|2464.24|2473.4|2464.7|2472.42|2463.72|30
1643351930000|2022-01-28 06:38:50|2472.27|2463.57|2469.89|2461.19|2473.06|2464.36|2469.89|2461.19|37
1643351940000|2022-01-28 06:39:00|2470.39|2461.69|2470.34|2461.64|2470.63|2461.93|2469.89|2461.19|26
1643351950000|2022-01-28 06:39:10|2470.33|2461.63|2470.81|2462.11|2472.23|2463.53|2470.33|2461.63|36
1643351960000|2022-01-28 06:39:20|2470.79|2462.09|2469.34|2460.64|2471.1|2462.4|2469.34|2460.64|32
1643351970000|2022-01-28 06:39:30|2469.25|2460.55|2469.21|2460.51|2469.98|2461.28|2468.79|2460.09|36
1643351980000|2022-01-28 06:39:40|2469.22|2460.52|2469.3|2460.6|2469.39|2460.69|2469.05|2460.35|34
1643351990000|2022-01-28 06:39:50|2469.28|2460.58|2468.44|2459.74|2469.67|2460.97|2467.87|2459.17|33
1643352000000|2022-01-28 06:40:00|2468.48|2459.78|2468.43|2459.73|2468.64|2459.94|2468.34|2459.64|31
1643352010000|2022-01-28 06:40:10|2468.64|2459.94|2464.05|2455.35|2468.64|2459.94|2463.78|2455.08|39
1643352020000|2022-01-28 06:40:20|2464.15|2455.45|2461.35|2452.65|2464.3|2455.6|2461.35|2452.65|38
1643352030000|2022-01-28 06:40:30|2461.71|2453.01|2459.2|2450.5|2461.71|2453.01|2459.13|2450.43|39
1643352040000|2022-01-28 06:40:40|2459.45|2450.75|2456.74|2448.04|2459.99|2451.29|2455.36|2446.66|40
1643352050000|2022-01-28 06:40:50|2457.07|2448.37|2457.29|2448.59|2459.52|2450.82|2456.79|2448.09|40
1643352060000|2022-01-28 06:41:00|2457.5|2448.8|2458.02|2449.32|2458.02|2449.32|2456.51|2447.81|39
1643352070000|2022-01-28 06:41:10|2458.27|2449.57|2454.6|2445.9|2458.27|2449.57|2454.6|2445.9|39
1643352080000|2022-01-28 06:41:20|2456.85|2448.15|2455.82|2447.12|2457.18|2448.48|2454.66|2445.96|37
1643352090000|2022-01-28 06:41:30|2456.02|2447.32|2454.92|2446.22|2457.83|2449.13|2454.61|2445.91|40
1643352100000|2022-01-28 06:41:40|2455.06|2446.36|2457.17|2448.47|2457.2|2448.5|2454.62|2445.92|36
1643352110000|2022-01-28 06:41:50|2457.55|2448.85|2456.65|2447.95|2458.41|2449.71|2456.6|2447.9|39
1643352120000|2022-01-28 06:42:00|2456.86|2448.16|2456.2|2447.5|2456.86|2448.16|2455.53|2446.83|34
1643352130000|2022-01-28 06:42:10|2456.1|2447.4|2456.39|2447.69|2456.8|2448.1|2455.56|2446.86|40
1643352140000|2022-01-28 06:42:20|2456.33|2447.63|2457.34|2448.64|2457.34|2448.64|2455.53|2446.83|38
1643352150000|2022-01-28 06:42:30|2457.3|2448.6|2458.37|2449.67|2458.37|2449.67|2457.12|2448.42|31
1643352160000|2022-01-28 06:42:40|2458.72|2450.02|2459.98|2451.28|2460.09|2451.39|2458.69|2449.99|35
1643352170000|2022-01-28 06:42:50|2459.97|2451.27|2459.12|2450.42|2460.07|2451.37|2458.76|2450.06|36
1643352180000|2022-01-28 06:43:00|2459.17|2450.47|2458.17|2449.47|2459.17|2450.47|2457.76|2449.06|36
1643352190000|2022-01-28 06:43:10|2458.15|2449.45|2458.42|2449.72|2458.75|2450.05|2457.13|2448.43|38
1643352200000|2022-01-28 06:43:20|2458.44|2449.74|2458.92|2450.22|2459|2450.3|2458.44|2449.74|25
1643352210000|2022-01-28 06:43:30|2459.27|2450.57|2457.31|2448.61|2459.34|2450.64|2457.31|2448.61|34
1643352220000|2022-01-28 06:43:40|2457.33|2448.63|2456.79|2448.09|2458.46|2449.76|2456.79|2448.09|34
1643352230000|2022-01-28 06:43:50|2457.58|2448.88|2458.45|2449.75|2458.55|2449.85|2456.77|2448.07|31
1643352240000|2022-01-28 06:44:00|2458.48|2449.78|2458.35|2449.65|2458.59|2449.89|2458.15|2449.45|37
1643352250000|2022-01-28 06:44:10|2458.38|2449.68|2456.97|2448.27|2458.46|2449.76|2456.94|2448.24|35
1643352260000|2022-01-28 06:44:20|2456.95|2448.25|2457.43|2448.73|2458.46|2449.76|2456.4|2447.7|22
1643352270000|2022-01-28 06:44:30|2456.56|2447.86|2455.71|2447.01|2456.92|2448.22|2455.71|2447.01|30
1643352280000|2022-01-28 06:44:40|2455.5|2446.8|2454.83|2446.13|2456.66|2447.96|2454.37|2445.67|31
1643352290000|2022-01-28 06:44:50|2454.62|2445.92|2454.91|2446.21|2455.79|2447.09|2454.49|2445.79|25
1643352300000|2022-01-28 06:45:00|2454.64|2445.94|2456.99|2448.29|2457.06|2448.36|2454.64|2445.94|24
1643352310000|2022-01-28 06:45:10|2456.66|2447.96|2455.25|2446.55|2456.98|2448.28|2454.83|2446.13|33
1643352320000|2022-01-28 06:45:20|2455.09|2446.39|2454.51|2445.81|2455.09|2446.39|2454.46|2445.76|35
1643352330000|2022-01-28 06:45:30|2454.61|2445.91|2454.99|2446.29|2456.66|2447.96|2454.61|2445.91|33
1643352340000|2022-01-28 06:45:40|2455|2446.3|2456.45|2447.75|2456.66|2447.96|2454.98|2446.28|36
1643352350000|2022-01-28 06:45:50|2456.46|2447.76|2456.64|2447.94|2456.78|2448.08|2455.81|2447.11|37
1643352360000|2022-01-28 06:46:00|2456.59|2447.89|2454.62|2445.92|2456.67|2447.97|2454.62|2445.92|31
1643352370000|2022-01-28 06:46:10|2454.86|2446.16|2453.87|2445.17|2455.54|2446.84|2453.8|2445.1|37
1643352380000|2022-01-28 06:46:20|2453.92|2445.22|2453.86|2445.16|2454.22|2445.52|2453.76|2445.06|36
1643352390000|2022-01-28 06:46:30|2454.28|2445.58|2454.3|2445.6|2454.94|2446.24|2453.97|2445.27|35
1643352400000|2022-01-28 06:46:40|2454.33|2445.63|2453.23|2444.53|2454.39|2445.69|2453.2|2444.5|29
1643352410000|2022-01-28 06:46:50|2453.02|2444.32|2452.55|2443.85|2454.27|2445.57|2451.46|2442.76|34
1643352420000|2022-01-28 06:47:00|2451.26|2442.56|2450.22|2441.52|2453.15|2444.45|2449.74|2441.04|35
1643352430000|2022-01-28 06:47:10|2450.27|2441.57|2450.85|2442.15|2451.63|2442.93|2450.27|2441.57|39
1643352440000|2022-01-28 06:47:20|2450.89|2442.19|2451.05|2442.35|2451.23|2442.53|2450.27|2441.57|31
1643352450000|2022-01-28 06:47:30|2451.06|2442.36|2450.27|2441.57|2451.58|2442.88|2450.16|2441.46|37
1643352460000|2022-01-28 06:47:40|2450.26|2441.56|2449.9|2441.2|2450.7|2442|2449.76|2441.06|35
1643352470000|2022-01-28 06:47:50|2449.96|2441.26|2449.33|2440.63|2449.96|2441.26|2449.19|2440.49|33
1643352480000|2022-01-28 06:48:00|2449.16|2440.46|2448.58|2439.88|2449.5|2440.8|2447.03|2438.33|39
1643352490000|2022-01-28 06:48:10|2448.39|2439.69|2449.59|2440.89|2449.59|2440.89|2447.91|2439.21|38
1643352500000|2022-01-28 06:48:20|2449.6|2440.9|2447.26|2438.56|2449.7|2441|2447.24|2438.54|37
1643352510000|2022-01-28 06:48:30|2447.27|2438.57|2447.4|2438.7|2449.13|2440.43|2447.26|2438.56|30
1643352520000|2022-01-28 06:48:40|2447.26|2438.56|2447.52|2438.82|2448.15|2439.45|2447.18|2438.48|34
1643352530000|2022-01-28 06:48:50|2447.32|2438.62|2448.24|2439.54|2448.34|2439.64|2447.09|2438.39|32
1643352540000|2022-01-28 06:49:00|2448.38|2439.68|2448.47|2439.77|2448.47|2439.77|2447.72|2439.02|38
1643352550000|2022-01-28 06:49:10|2448.56|2439.86|2448.72|2440.02|2448.9|2440.2|2448.51|2439.81|37
1643352560000|2022-01-28 06:49:20|2448.81|2440.11|2449.45|2440.75|2450.1|2441.4|2448.77|2440.07|36
1643352570000|2022-01-28 06:49:30|2449.82|2441.12|2448.94|2440.24|2449.93|2441.23|2448.85|2440.15|36
1643352580000|2022-01-28 06:49:40|2448.95|2440.25|2448.73|2440.03|2448.97|2440.27|2448.58|2439.88|32
1643352590000|2022-01-28 06:49:50|2448.77|2440.07|2448.55|2439.85|2448.81|2440.11|2447.89|2439.19|30
1643352600000|2022-01-28 06:50:00|2448.61|2439.91|2451.45|2442.75|2451.63|2442.93|2448.61|2439.91|34
1643352610000|2022-01-28 06:50:10|2451.84|2443.14|2448.74|2440.04|2452.04|2443.34|2447.09|2438.39|36
1643352620000|2022-01-28 06:50:20|2448.73|2440.03|2448.89|2440.19|2448.91|2440.21|2448.66|2439.96|34
1643352630000|2022-01-28 06:50:30|2448.79|2440.09|2448.94|2440.24|2448.96|2440.26|2447.4|2438.7|36
1643352640000|2022-01-28 06:50:40|2448.91|2440.21|2449.05|2440.35|2449.37|2440.67|2448.83|2440.13|35
1643352650000|2022-01-28 06:50:50|2449.25|2440.55|2447.48|2438.78|2449.25|2440.55|2447.28|2438.58|37
1643352660000|2022-01-28 06:51:00|2447.55|2438.85|2446.93|2438.23|2448.49|2439.79|2446.93|2438.23|36
1643352670000|2022-01-28 06:51:10|2447.06|2438.36|2447.04|2438.34|2447.35|2438.65|2446.78|2438.08|34
1643352680000|2022-01-28 06:51:20|2447.05|2438.35|2446.75|2438.05|2447.1|2438.4|2446.63|2437.93|34
1643352690000|2022-01-28 06:51:30|2446.86|2438.16|2446.73|2438.03|2447.44|2438.74|2446.65|2437.95|38
1643352700000|2022-01-28 06:51:40|2446.49|2437.79|2444.71|2436.01|2446.89|2438.19|2444.49|2435.79|35
1643352710000|2022-01-28 06:51:50|2444.68|2435.98|2443.63|2434.93|2444.83|2436.13|2443.63|2434.93|34
1643352720000|2022-01-28 06:52:00|2443.78|2435.08|2444.31|2435.61|2444.69|2435.99|2443.41|2434.71|38
1643352730000|2022-01-28 06:52:10|2444.43|2435.73|2445.05|2436.35|2445.31|2436.61|2444.28|2435.58|31
1643352740000|2022-01-28 06:52:20|2444.98|2436.28|2443.59|2434.89|2444.98|2436.28|2442.99|2434.29|40
1643352750000|2022-01-28 06:52:30|2443.49|2434.79|2444.34|2435.64|2444.34|2435.64|2443.35|2434.65|33
1643352760000|2022-01-28 06:52:40|2443.68|2434.98|2443.03|2434.33|2444.18|2435.48|2442.92|2434.22|37
1643352770000|2022-01-28 06:52:50|2443.02|2434.32|2442.26|2433.56|2443.07|2434.37|2442.13|2433.43|29
1643352780000|2022-01-28 06:53:00|2442.27|2433.57|2441.7|2433|2442.39|2433.69|2441.5|2432.8|26
1643352790000|2022-01-28 06:53:10|2442.39|2433.69|2441.3|2432.6|2442.39|2433.69|2439.15|2430.45|38
1643352800000|2022-01-28 06:53:20|2441.24|2432.54|2439.75|2431.05|2441.55|2432.85|2439.75|2431.05|36
1643352810000|2022-01-28 06:53:30|2439.74|2431.04|2439.41|2430.71|2439.99|2431.29|2439.3|2430.6|33
1643352820000|2022-01-28 06:53:40|2439.54|2430.84|2439.07|2430.37|2439.98|2431.28|2438.82|2430.12|32
1643352830000|2022-01-28 06:53:50|2438.85|2430.15|2438.74|2430.04|2439.98|2431.28|2438.23|2429.53|34
1643352840000|2022-01-28 06:54:00|2439.29|2430.59|2439.11|2430.41|2439.98|2431.28|2438.83|2430.13|35
1643352850000|2022-01-28 06:54:10|2439.29|2430.59|2439.72|2431.02|2439.75|2431.05|2438.54|2429.84|35
1643352860000|2022-01-28 06:54:20|2439.7|2431|2440.12|2431.42|2440.57|2431.87|2439.7|2431|34
1643352870000|2022-01-28 06:54:30|2440.14|2431.44|2440.12|2431.42|2440.34|2431.64|2439.88|2431.18|30
1643352880000|2022-01-28 06:54:40|2440.19|2431.49|2441.09|2432.39|2441.09|2432.39|2440.13|2431.43|31
1643352890000|2022-01-28 06:54:50|2441.25|2432.55|2441.4|2432.7|2442.19|2433.49|2441.17|2432.47|34
1643352900000|2022-01-28 06:55:00|2441.42|2432.72|2442.04|2433.34|2442.05|2433.35|2441.33|2432.63|30
1643352910000|2022-01-28 06:55:10|2442.02|2433.32|2442.42|2433.72|2442.44|2433.74|2442.02|2433.32|30
1643352920000|2022-01-28 06:55:20|2442.43|2433.73|2442.71|2434.01|2442.84|2434.14|2442.4|2433.7|28
1643352930000|2022-01-28 06:55:30|2442.73|2434.03|2442.75|2434.05|2442.9|2434.2|2442.53|2433.83|29
1643352940000|2022-01-28 06:55:40|2442.71|2434.01|2442.66|2433.96|2443.12|2434.42|2442.53|2433.83|29
1643352950000|2022-01-28 06:55:50|2442.65|2433.95|2442.69|2433.99|2442.74|2434.04|2442.48|2433.78|34
1643352960000|2022-01-28 06:56:00|2442.7|2434|2440.02|2431.32|2442.96|2434.26|2440.02|2431.32|32
1643352970000|2022-01-28 06:56:10|2439.88|2431.18|2440.75|2432.05|2440.95|2432.25|2439.64|2430.94|37
1643352980000|2022-01-28 06:56:20|2440.8|2432.1|2440.81|2432.11|2440.89|2432.19|2440.33|2431.63|34
1643352990000|2022-01-28 06:56:30|2440.94|2432.24|2440.23|2431.53|2440.94|2432.24|2440.23|2431.53|30
1643353000000|2022-01-28 06:56:40|2440.24|2431.54|2439.87|2431.17|2440.24|2431.54|2439.79|2431.09|33
1643353010000|2022-01-28 06:56:50|2439.85|2431.15|2440.03|2431.33|2440.31|2431.61|2439.73|2431.03|29
1643353020000|2022-01-28 06:57:00|2440.07|2431.37|2440.7|2432|2440.7|2432|2440.03|2431.33|28
1643353030000|2022-01-28 06:57:10|2440.81|2432.11|2439.94|2431.24|2440.87|2432.17|2439.73|2431.03|37
1643353040000|2022-01-28 06:57:20|2440.02|2431.32|2440.93|2432.23|2441.29|2432.59|2439.75|2431.05|34
1643353050000|2022-01-28 06:57:30|2441.07|2432.37|2440.37|2431.67|2441.07|2432.37|2440.2|2431.5|32
1643353060000|2022-01-28 06:57:40|2440.49|2431.79|2437.11|2428.41|2440.49|2431.79|2435.98|2427.28|38
1643353070000|2022-01-28 06:57:50|2436.87|2428.17|2434.22|2425.52|2436.87|2428.17|2434.08|2425.38|38
1643353080000|2022-01-28 06:58:00|2433.91|2425.21|2432.41|2423.71|2434.13|2425.43|2430.38|2421.68|39
1643353090000|2022-01-28 06:58:10|2432.24|2423.54|2431.23|2422.53|2432.86|2424.16|2430.95|2422.25|34
1643353100000|2022-01-28 06:58:20|2431.29|2422.59|2432.4|2423.7|2432.45|2423.75|2431.08|2422.38|38
1643353110000|2022-01-28 06:58:30|2432.41|2423.71|2432.05|2423.35|2433.12|2424.42|2432.03|2423.33|38
1643353120000|2022-01-28 06:58:40|2432|2423.3|2431.4|2422.7|2432.67|2423.97|2430.71|2422.01|38
1643353130000|2022-01-28 06:58:50|2431.31|2422.61|2430.04|2421.34|2431.67|2422.97|2429.61|2420.91|36
1643353140000|2022-01-28 06:59:00|2429.99|2421.29|2429.25|2420.55|2431.39|2422.69|2429.25|2420.55|39
1643353150000|2022-01-28 06:59:10|2429.39|2420.69|2428.94|2420.24|2430.02|2421.32|2428.27|2419.57|37
1643353160000|2022-01-28 06:59:20|2428.95|2420.25|2428.62|2419.92|2429.07|2420.37|2428.4|2419.7|34
1643353170000|2022-01-28 06:59:30|2428.72|2420.02|2427.49|2418.79|2429.39|2420.69|2427.38|2418.68|37
1643353180000|2022-01-28 06:59:40|2427.38|2418.68|2427.15|2418.45|2428.68|2419.98|2427.15|2418.45|39
1643353190000|2022-01-28 06:59:50|2427.2|2418.5|2426.98|2418.28|2427.62|2418.92|2426.92|2418.22|35
1643353200000|2022-01-28 07:00:00|2426.97|2418.27|2426.44|2417.74|2427.24|2418.54|2425.86|2417.16|38
1643353210000|2022-01-28 07:00:10|2426.76|2418.06|2425.81|2417.11|2426.99|2418.29|2425.81|2417.11|38
1643353220000|2022-01-28 07:00:20|2425.63|2416.93|2425.78|2417.08|2426.28|2417.58|2425.63|2416.93|36
1643353230000|2022-01-28 07:00:30|2425.83|2417.13|2420.95|2412.25|2425.96|2417.26|2420.04|2411.34|37
1643353240000|2022-01-28 07:00:40|2421.06|2412.36|2422.09|2413.39|2422.77|2414.07|2420.14|2411.44|37
1643353250000|2022-01-28 07:00:50|2420.97|2412.27|2422.97|2414.27|2423.01|2414.31|2420|2411.3|36
1643353260000|2022-01-28 07:01:00|2422.64|2413.94|2424.35|2415.65|2425.21|2416.51|2422.43|2413.73|39
1643353270000|2022-01-28 07:01:10|2422.91|2414.21|2420.78|2412.08|2423.2|2414.5|2419.55|2410.85|40
1643353280000|2022-01-28 07:01:20|2420.67|2411.97|2419.24|2410.54|2420.67|2411.97|2417.86|2409.16|37
1643353290000|2022-01-28 07:01:30|2419.37|2410.67|2420.5|2411.8|2421.14|2412.44|2419.16|2410.46|40
1643353300000|2022-01-28 07:01:40|2420.45|2411.75|2419.64|2410.94|2420.46|2411.76|2419.49|2410.79|35
1643353310000|2022-01-28 07:01:50|2419.74|2411.04|2420.58|2411.88|2420.92|2412.22|2419.21|2410.51|37
1643353320000|2022-01-28 07:02:00|2420.72|2412.02|2421.57|2412.87|2422.13|2413.43|2420.72|2412.02|40
1643353330000|2022-01-28 07:02:10|2421.7|2413|2422.71|2414.01|2422.73|2414.03|2421.53|2412.83|37
1643353340000|2022-01-28 07:02:20|2422.73|2414.03|2423.27|2414.57|2423.4|2414.7|2422.73|2414.03|32
1643353350000|2022-01-28 07:02:30|2423.29|2414.59|2423.39|2414.69|2423.52|2414.82|2423.17|2414.47|31
1643353360000|2022-01-28 07:02:40|2423.44|2414.74|2422.75|2414.05|2423.98|2415.28|2422.75|2414.05|36
1643353370000|2022-01-28 07:02:50|2422.79|2414.09|2421.73|2413.03|2422.84|2414.14|2420.5|2411.8|37
1643353380000|2022-01-28 07:03:00|2421.77|2413.07|2422.81|2414.11|2423.23|2414.53|2421.77|2413.07|37
1643353390000|2022-01-28 07:03:10|2422.66|2413.96|2423.79|2415.09|2424.02|2415.32|2422.28|2413.58|37
1643353400000|2022-01-28 07:03:20|2423.59|2414.89|2424.65|2415.95|2424.67|2415.97|2423.59|2414.89|38
1643353410000|2022-01-28 07:03:30|2424.62|2415.92|2424.92|2416.22|2424.92|2416.22|2424.23|2415.53|31
1643353420000|2022-01-28 07:03:40|2424.99|2416.29|2425.05|2416.35|2425.05|2416.35|2424.35|2415.65|36
1643353430000|2022-01-28 07:03:50|2425.03|2416.33|2425.85|2417.15|2426.99|2418.29|2424.99|2416.29|36
1643353440000|2022-01-28 07:04:00|2425.77|2417.07|2426.49|2417.79|2426.9|2418.2|2425.33|2416.63|36
1643353450000|2022-01-28 07:04:10|2426.23|2417.53|2425.56|2416.86|2426.23|2417.53|2424.78|2416.08|39
1643353460000|2022-01-28 07:04:20|2425.49|2416.79|2427.17|2418.47|2427.17|2418.47|2425.19|2416.49|34
1643353470000|2022-01-28 07:04:30|2427.3|2418.6|2428.13|2419.43|2428.31|2419.61|2426.66|2417.96|37
1643353480000|2022-01-28 07:04:40|2427.36|2418.66|2428.84|2420.14|2428.84|2420.14|2427.36|2418.66|39
1643353490000|2022-01-28 07:04:50|2428.47|2419.77|2429.59|2420.89|2429.95|2421.25|2428.47|2419.77|38
1643353500000|2022-01-28 07:05:00|2429|2420.3|2427.28|2418.58|2429|2420.3|2427.28|2418.58|37
1643353510000|2022-01-28 07:05:10|2427.2|2418.5|2427.37|2418.67|2427.8|2419.1|2427.08|2418.38|36
1643353520000|2022-01-28 07:05:20|2427.06|2418.36|2427.55|2418.85|2427.76|2419.06|2426.66|2417.96|32
1643353530000|2022-01-28 07:05:30|2427.68|2418.98|2429.53|2420.83|2429.53|2420.83|2427.68|2418.98|37
1643353540000|2022-01-28 07:05:40|2429.48|2420.78|2428.75|2420.05|2429.52|2420.82|2428.44|2419.74|35
1643353550000|2022-01-28 07:05:50|2428.8|2420.1|2429.51|2420.81|2429.74|2421.04|2428.7|2420|37
1643353560000|2022-01-28 07:06:00|2429.44|2420.74|2429.06|2420.36|2429.5|2420.8|2428.75|2420.05|32
1643353570000|2022-01-28 07:06:10|2429.1|2420.4|2429.95|2421.25|2429.95|2421.25|2429.05|2420.35|35
1643353580000|2022-01-28 07:06:20|2429.94|2421.24|2432.48|2423.78|2432.48|2423.78|2429.93|2421.23|35
1643353590000|2022-01-28 07:06:30|2432.49|2423.79|2431.94|2423.24|2432.7|2424|2431.19|2422.49|37
1643353600000|2022-01-28 07:06:40|2431.71|2423.01|2432.52|2423.82|2432.68|2423.98|2431.65|2422.95|36
1643353610000|2022-01-28 07:06:50|2431.81|2423.11|2432.1|2423.4|2432.39|2423.69|2431.03|2422.33|35
1643353620000|2022-01-28 07:07:00|2432.3|2423.6|2432.47|2423.77|2433.24|2424.54|2432.08|2423.38|24
1643353630000|2022-01-28 07:07:10|2432.74|2424.04|2431.93|2423.23|2432.74|2424.04|2431.71|2423.01|36
1643353640000|2022-01-28 07:07:20|2432.12|2423.42|2432.86|2424.16|2432.88|2424.18|2432.11|2423.41|29
1643353650000|2022-01-28 07:07:30|2432.85|2424.15|2432.91|2424.21|2433.45|2424.75|2432.62|2423.92|27
1643353660000|2022-01-28 07:07:40|2432.65|2423.95|2432.63|2423.93|2433.16|2424.46|2432.55|2423.85|38
1643353670000|2022-01-28 07:07:50|2432.64|2423.94|2432.18|2423.48|2433.25|2424.55|2432.14|2423.44|33
1643353680000|2022-01-28 07:08:00|2432.08|2423.38|2431.38|2422.68|2432.09|2423.39|2431.19|2422.49|37
1643353690000|2022-01-28 07:08:10|2431.4|2422.7|2431.22|2422.52|2431.53|2422.83|2431.07|2422.37|31
1643353700000|2022-01-28 07:08:20|2431.26|2422.56|2432.14|2423.44|2432.49|2423.79|2431.25|2422.55|34
1643353710000|2022-01-28 07:08:30|2432.09|2423.39|2432.1|2423.4|2432.5|2423.8|2431.78|2423.08|39
1643353720000|2022-01-28 07:08:40|2432.15|2423.45|2433.16|2424.46|2434.35|2425.65|2432.11|2423.41|28
1643353730000|2022-01-28 07:08:50|2433.23|2424.53|2433.25|2424.55|2433.49|2424.79|2432.98|2424.28|30
1643353740000|2022-01-28 07:09:00|2432.84|2424.14|2432.84|2424.14|2433.2|2424.5|2432.63|2423.93|35
1643353750000|2022-01-28 07:09:10|2432.93|2424.23|2433.63|2424.93|2433.71|2425.01|2432.91|2424.21|28
1643353760000|2022-01-28 07:09:20|2433.64|2424.94|2431.65|2422.95|2433.67|2424.97|2431.59|2422.89|36
1643353770000|2022-01-28 07:09:30|2431.64|2422.94|2431.09|2422.39|2431.91|2423.21|2430.63|2421.93|36
1643353780000|2022-01-28 07:09:40|2431.06|2422.36|2431.78|2423.08|2431.78|2423.08|2430.53|2421.83|35
1643353790000|2022-01-28 07:09:50|2432.09|2423.39|2431.62|2422.92|2432.19|2423.49|2431.45|2422.75|34
1643353800000|2022-01-28 07:10:00|2431.63|2422.93|2431.29|2422.59|2431.63|2422.93|2431.18|2422.48|36
1643353810000|2022-01-28 07:10:10|2431.32|2422.62|2432.98|2424.28|2433.1|2424.4|2431.32|2422.62|39
1643353820000|2022-01-28 07:10:20|2432.91|2424.21|2432.05|2423.35|2433|2424.3|2431.81|2423.11|38
1643353830000|2022-01-28 07:10:30|2432.25|2423.55|2429.84|2421.14|2432.25|2423.55|2429.73|2421.03|30
1643353840000|2022-01-28 07:10:40|2429.8|2421.1|2429.01|2420.31|2431.17|2422.47|2429.01|2420.31|31
1643353850000|2022-01-28 07:10:50|2428.9|2420.2|2427.69|2418.99|2429.13|2420.43|2427.69|2418.99|30
1643353860000|2022-01-28 07:11:00|2427.72|2419.02|2425.22|2416.52|2429.1|2420.4|2425.22|2416.52|36
1643353870000|2022-01-28 07:11:10|2425.41|2416.71|2426.33|2417.63|2426.42|2417.72|2423.7|2415|35
1643353880000|2022-01-28 07:11:20|2426.06|2417.36|2425.25|2416.55|2426.49|2417.79|2423.67|2414.97|37
1643353890000|2022-01-28 07:11:30|2425.98|2417.28|2423.2|2414.5|2426.1|2417.4|2423.07|2414.37|35
1643353900000|2022-01-28 07:11:40|2423.25|2414.55|2424.04|2415.34|2424.91|2416.21|2423.25|2414.55|33
1643353910000|2022-01-28 07:11:50|2424.29|2415.59|2423.68|2414.98|2425.04|2416.34|2423.68|2414.98|34
1643353920000|2022-01-28 07:12:00|2423.52|2414.82|2424.01|2415.31|2424.54|2415.84|2423.26|2414.56|35
1643353930000|2022-01-28 07:12:10|2423.98|2415.28|2424.26|2415.56|2424.57|2415.87|2423.51|2414.81|35
1643353940000|2022-01-28 07:12:20|2424.33|2415.63|2427.21|2418.51|2427.31|2418.61|2424.08|2415.38|38
1643353950000|2022-01-28 07:12:30|2427.27|2418.57|2428.03|2419.33|2428.03|2419.33|2427.18|2418.48|35
1643353960000|2022-01-28 07:12:40|2428.16|2419.46|2428.54|2419.84|2428.54|2419.84|2427.52|2418.82|36
1643353970000|2022-01-28 07:12:50|2428.51|2419.81|2429.73|2421.03|2429.73|2421.03|2428.51|2419.81|33
1643353980000|2022-01-28 07:13:00|2429.75|2421.05|2428.06|2419.36|2429.85|2421.15|2427.69|2418.99|32
1643353990000|2022-01-28 07:13:10|2428.03|2419.33|2428.49|2419.79|2428.6|2419.9|2427.91|2419.21|32
1643354000000|2022-01-28 07:13:20|2428.51|2419.81|2427.58|2418.88|2428.68|2419.98|2427.56|2418.86|36
1643354010000|2022-01-28 07:13:30|2427.63|2418.93|2428.72|2420.02|2429.77|2421.07|2427.48|2418.78|36
1643354020000|2022-01-28 07:13:40|2428.89|2420.19|2427.75|2419.05|2428.89|2420.19|2427.69|2418.99|37
1643354030000|2022-01-28 07:13:50|2427.74|2419.04|2429.54|2420.84|2429.65|2420.95|2427.49|2418.79|35
1643354040000|2022-01-28 07:14:00|2429.53|2420.83|2430.17|2421.47|2430.98|2422.28|2429.52|2420.82|36
1643354050000|2022-01-28 07:14:10|2430.19|2421.49|2429.2|2420.5|2430.36|2421.66|2429.11|2420.41|36
1643354060000|2022-01-28 07:14:20|2429.27|2420.57|2429.96|2421.26|2430.25|2421.55|2428.82|2420.12|38
1643354070000|2022-01-28 07:14:30|2430.17|2421.47|2431.07|2422.37|2431.07|2422.37|2430.02|2421.32|32
1643354080000|2022-01-28 07:14:40|2430.99|2422.29|2430.95|2422.25|2430.99|2422.29|2430.53|2421.83|29
1643354090000|2022-01-28 07:14:50|2430.99|2422.29|2431.39|2422.69|2431.77|2423.07|2430.92|2422.22|31
1643354100000|2022-01-28 07:15:00|2431.21|2422.51|2430.87|2422.17|2431.21|2422.51|2430.11|2421.41|33
1643354110000|2022-01-28 07:15:10|2430.8|2422.1|2429.25|2420.55|2430.8|2422.1|2428.85|2420.15|34
1643354120000|2022-01-28 07:15:20|2429.44|2420.74|2429.7|2421|2429.88|2421.18|2429.34|2420.64|35
1643354130000|2022-01-28 07:15:30|2429.71|2421.01|2429.68|2420.98|2430.08|2421.38|2429.48|2420.78|37
1643354140000|2022-01-28 07:15:40|2429.79|2421.09|2431.06|2422.36|2431.06|2422.36|2429.62|2420.92|37
1643354150000|2022-01-28 07:15:50|2430.95|2422.25|2432.45|2423.75|2432.45|2423.75|2430.86|2422.16|35
1643354160000|2022-01-28 07:16:00|2432.46|2423.76|2433.87|2425.17|2433.87|2425.17|2432.04|2423.34|35
1643354170000|2022-01-28 07:16:10|2433.88|2425.18|2435.1|2426.4|2435.19|2426.49|2433.61|2424.91|29
1643354180000|2022-01-28 07:16:20|2435.15|2426.45|2435.31|2426.61|2436.02|2427.32|2434.86|2426.16|37
1643354190000|2022-01-28 07:16:30|2435.83|2427.13|2437.96|2429.26|2437.96|2429.26|2435.4|2426.7|35
1643354200000|2022-01-28 07:16:40|2437.57|2428.87|2443.73|2435.03|2443.73|2435.03|2437.57|2428.87|37
1643354210000|2022-01-28 07:16:50|2443.55|2434.85|2442.54|2433.84|2444.35|2435.65|2442.19|2433.49|39
1643354220000|2022-01-28 07:17:00|2442.4|2433.7|2442.08|2433.38|2443.69|2434.99|2441.96|2433.26|38
1643354230000|2022-01-28 07:17:10|2441.98|2433.28|2440.47|2431.77|2442.06|2433.36|2440.27|2431.57|37
1643354240000|2022-01-28 07:17:20|2440.25|2431.55|2439.11|2430.41|2440.5|2431.8|2438.44|2429.74|38
1643354250000|2022-01-28 07:17:30|2439.01|2430.31|2438.83|2430.13|2440.48|2431.78|2438.83|2430.13|38
1643354260000|2022-01-28 07:17:40|2438.84|2430.14|2438.17|2429.47|2438.84|2430.14|2437.13|2428.43|37
1643354270000|2022-01-28 07:17:50|2438.16|2429.46|2440.35|2431.65|2440.37|2431.67|2438.16|2429.46|37
1643354280000|2022-01-28 07:18:00|2440.01|2431.31|2439.97|2431.27|2440.18|2431.48|2439.03|2430.33|38
1643354290000|2022-01-28 07:18:10|2439.78|2431.08|2438.84|2430.14|2439.96|2431.26|2438.82|2430.12|35
1643354300000|2022-01-28 07:18:20|2438.47|2429.77|2437.9|2429.2|2438.47|2429.77|2437.23|2428.53|34
1643354310000|2022-01-28 07:18:30|2437.91|2429.21|2439.36|2430.66|2439.4|2430.7|2437.88|2429.18|33
1643354320000|2022-01-28 07:18:40|2439.37|2430.67|2440.58|2431.88|2440.71|2432.01|2439.31|2430.61|37
1643354330000|2022-01-28 07:18:50|2440.57|2431.87|2441.1|2432.4|2441.1|2432.4|2440.22|2431.52|34
1643354340000|2022-01-28 07:19:00|2441.27|2432.57|2440.6|2431.9|2441.46|2432.76|2440.02|2431.32|36
1643354350000|2022-01-28 07:19:10|2440.66|2431.96|2440.35|2431.65|2440.91|2432.21|2440.35|2431.65|38
1643354360000|2022-01-28 07:19:20|2440.41|2431.71|2440.22|2431.52|2440.9|2432.2|2440.16|2431.46|38
1643354370000|2022-01-28 07:19:30|2440.18|2431.48|2439.47|2430.77|2440.19|2431.49|2439.47|2430.77|28
1643354380000|2022-01-28 07:19:40|2439.48|2430.78|2438.51|2429.81|2439.78|2431.08|2438.51|2429.81|34
1643354390000|2022-01-28 07:19:50|2438.47|2429.77|2439.1|2430.4|2439.1|2430.4|2438.46|2429.76|29
1643354400000|2022-01-28 07:20:00|2439.27|2430.57|2441.16|2432.46|2441.38|2432.68|2439.27|2430.57|37
1643354410000|2022-01-28 07:20:10|2441.06|2432.36|2439.79|2431.09|2441.4|2432.7|2439.33|2430.63|37
1643354420000|2022-01-28 07:20:20|2439.81|2431.11|2438.6|2429.9|2440.05|2431.35|2438.59|2429.89|32
1643354430000|2022-01-28 07:20:30|2438.63|2429.93|2435.9|2427.2|2438.76|2430.06|2435.9|2427.2|33
1643354440000|2022-01-28 07:20:40|2435.89|2427.19|2435.57|2426.87|2436.65|2427.95|2435.45|2426.75|40
1643354450000|2022-01-28 07:20:50|2435.77|2427.07|2435.93|2427.23|2436.19|2427.49|2435.77|2427.07|31
1643354460000|2022-01-28 07:21:00|2435.9|2427.2|2436.11|2427.41|2436.18|2427.48|2435.86|2427.16|36
1643354470000|2022-01-28 07:21:10|2436.15|2427.45|2436.55|2427.85|2437.6|2428.9|2436.12|2427.42|35
1643354480000|2022-01-28 07:21:20|2436.44|2427.74|2437.21|2428.51|2437.43|2428.73|2435.91|2427.21|32
1643354490000|2022-01-28 07:21:30|2437.22|2428.52|2437|2428.3|2437.35|2428.65|2436.45|2427.75|32
1643354500000|2022-01-28 07:21:40|2436.9|2428.2|2436.62|2427.92|2437.32|2428.62|2436.62|2427.92|33
1643354510000|2022-01-28 07:21:50|2436.64|2427.94|2436.75|2428.05|2436.99|2428.29|2436.53|2427.83|35
1643354520000|2022-01-28 07:22:00|2436.76|2428.06|2437.07|2428.37|2438.4|2429.7|2436.29|2427.59|36
1643354530000|2022-01-28 07:22:10|2437.6|2428.9|2437.13|2428.43|2437.66|2428.96|2436.51|2427.81|31
1643354540000|2022-01-28 07:22:20|2436.97|2428.27|2437.99|2429.29|2438.19|2429.49|2436.81|2428.11|37
1643354550000|2022-01-28 07:22:30|2438|2429.3|2440.23|2431.53|2440.71|2432.01|2437.7|2429|30
1643354560000|2022-01-28 07:22:40|2440.03|2431.33|2438.62|2429.92|2440.03|2431.33|2438.52|2429.82|31
1643354570000|2022-01-28 07:22:50|2438.66|2429.96|2438.8|2430.1|2438.88|2430.18|2438.33|2429.63|27
1643354580000|2022-01-28 07:23:00|2438.77|2430.07|2439.77|2431.07|2440.36|2431.66|2438.68|2429.98|32
1643354590000|2022-01-28 07:23:10|2439.79|2431.09|2439.24|2430.54|2440.84|2432.14|2439.24|2430.54|39
1643354600000|2022-01-28 07:23:20|2439.59|2430.89|2439.32|2430.62|2440.27|2431.57|2439.3|2430.6|35
1643354610000|2022-01-28 07:23:30|2439.29|2430.59|2438.05|2429.35|2439.42|2430.72|2437.79|2429.09|37
1643354620000|2022-01-28 07:23:40|2438.11|2429.41|2436.54|2427.84|2438.11|2429.41|2436.36|2427.66|40
1643354630000|2022-01-28 07:23:50|2436.74|2428.04|2436.78|2428.08|2436.8|2428.1|2436.34|2427.64|37
1643354640000|2022-01-28 07:24:00|2436.82|2428.12|2437.18|2428.48|2437.42|2428.72|2436.82|2428.12|32
1643354650000|2022-01-28 07:24:10|2437|2428.3|2435.63|2426.93|2437.13|2428.43|2435.62|2426.92|28
1643354660000|2022-01-28 07:24:20|2435.8|2427.1|2435.75|2427.05|2436.07|2427.37|2435.53|2426.83|31
1643354670000|2022-01-28 07:24:30|2435.73|2427.03|2435.96|2427.26|2435.96|2427.26|2435.3|2426.6|30
1643354680000|2022-01-28 07:24:40|2435.56|2426.86|2435.48|2426.78|2436.04|2427.34|2435.03|2426.33|33
1643354690000|2022-01-28 07:24:50|2435.69|2426.99|2436.07|2427.37|2436.29|2427.59|2435.34|2426.64|35
1643354700000|2022-01-28 07:25:00|2436.02|2427.32|2436.06|2427.36|2436.27|2427.57|2435.79|2427.09|20
1643354710000|2022-01-28 07:25:10|2436.34|2427.64|2437.02|2428.32|2437.44|2428.74|2436.06|2427.36|32
1643354720000|2022-01-28 07:25:20|2437.05|2428.35|2436.79|2428.09|2437.6|2428.9|2436.79|2428.09|27
1643354730000|2022-01-28 07:25:30|2436.89|2428.19|2435.18|2426.48|2436.89|2428.19|2435.14|2426.44|28
1643354740000|2022-01-28 07:25:40|2435.92|2427.22|2434.36|2425.66|2435.97|2427.27|2433.39|2424.69|28
1643354750000|2022-01-28 07:25:50|2433.38|2424.68|2432.79|2424.09|2434.36|2425.66|2431.33|2422.63|29
1643354760000|2022-01-28 07:26:00|2433.6|2424.9|2430.85|2422.15|2433.6|2424.9|2430.8|2422.1|36
1643354770000|2022-01-28 07:26:10|2430.63|2421.93|2433.26|2424.56|2433.44|2424.74|2430.63|2421.93|32
1643354780000|2022-01-28 07:26:20|2433.28|2424.58|2435.16|2426.46|2435.38|2426.68|2432.87|2424.17|32
1643354790000|2022-01-28 07:26:30|2435.25|2426.55|2434.89|2426.19|2435.38|2426.68|2434.54|2425.84|32
1643354800000|2022-01-28 07:26:40|2434.9|2426.2|2434.92|2426.22|2435.19|2426.49|2434.69|2425.99|36
1643354810000|2022-01-28 07:26:50|2434.91|2426.21|2434.49|2425.79|2434.97|2426.27|2434.26|2425.56|33
1643354820000|2022-01-28 07:27:00|2434.51|2425.81|2436.06|2427.36|2436.42|2427.72|2434.38|2425.68|35
1643354830000|2022-01-28 07:27:10|2436|2427.3|2436.82|2428.12|2436.82|2428.12|2435.79|2427.09|30
1643354840000|2022-01-28 07:27:20|2436.9|2428.2|2435.11|2426.41|2436.91|2428.21|2435.11|2426.41|32
1643354850000|2022-01-28 07:27:30|2435.12|2426.42|2435.44|2426.74|2435.44|2426.74|2435.04|2426.34|32
1643354860000|2022-01-28 07:27:40|2435.28|2426.58|2435.38|2426.68|2435.51|2426.81|2434.76|2426.06|31
1643354870000|2022-01-28 07:27:50|2435.39|2426.69|2435.5|2426.8|2435.89|2427.19|2434.99|2426.29|34
1643354880000|2022-01-28 07:28:00|2434.87|2426.17|2435.54|2426.84|2436.04|2427.34|2434.87|2426.17|30
1643354890000|2022-01-28 07:28:10|2435.63|2426.93|2436.52|2427.82|2436.8|2428.1|2435.63|2426.93|32
1643354900000|2022-01-28 07:28:20|2436.58|2427.88|2435.49|2426.79|2436.78|2428.08|2435.49|2426.79|35
1643354910000|2022-01-28 07:28:30|2435.4|2426.7|2434.16|2425.46|2435.4|2426.7|2434|2425.3|31
1643354920000|2022-01-28 07:28:40|2434.36|2425.66|2433.22|2424.52|2434.37|2425.67|2433.22|2424.52|30
1643354930000|2022-01-28 07:28:50|2433.3|2424.6|2431.65|2422.95|2433.3|2424.6|2431.5|2422.8|34
1643354940000|2022-01-28 07:29:00|2431.62|2422.92|2431.02|2422.32|2432.41|2423.71|2429.75|2421.05|34
1643354950000|2022-01-28 07:29:10|2429.97|2421.27|2429.04|2420.34|2430.15|2421.45|2428.66|2419.96|38
1643354960000|2022-01-28 07:29:20|2429.01|2420.31|2428.2|2419.5|2429.87|2421.17|2427.95|2419.25|36
1643354970000|2022-01-28 07:29:30|2428.26|2419.56|2429.64|2420.94|2429.73|2421.03|2428.26|2419.56|30
1643354980000|2022-01-28 07:29:40|2428.44|2419.74|2429.2|2420.5|2429.54|2420.84|2428.09|2419.39|32
1643354990000|2022-01-28 07:29:50|2428.7|2420|2428.04|2419.34|2429.1|2420.4|2427.72|2419.02|31
1643355000000|2022-01-28 07:30:00|2428.03|2419.33|2428.79|2420.09|2428.79|2420.09|2427.64|2418.94|33
1643355010000|2022-01-28 07:30:10|2428.83|2420.13|2426.49|2417.79|2428.86|2420.16|2426.49|2417.79|33
1643355020000|2022-01-28 07:30:20|2426.54|2417.84|2424.18|2415.48|2427.42|2418.72|2424.18|2415.48|38
1643355030000|2022-01-28 07:30:30|2424.29|2415.59|2422.94|2414.24|2424.33|2415.63|2422.8|2414.1|39
1643355040000|2022-01-28 07:30:40|2422.73|2414.03|2423.21|2414.51|2423.21|2414.51|2422.56|2413.86|36
1643355050000|2022-01-28 07:30:50|2423.35|2414.65|2423.07|2414.37|2423.51|2414.81|2422.61|2413.91|33
1643355060000|2022-01-28 07:31:00|2422.79|2414.09|2421.36|2412.66|2423.07|2414.37|2421.36|2412.66|35
1643355070000|2022-01-28 07:31:10|2421.63|2412.93|2420.65|2411.95|2421.63|2412.93|2420.16|2411.46|35
1643355080000|2022-01-28 07:31:20|2420.59|2411.89|2420.73|2412.03|2420.73|2412.03|2420.2|2411.5|38
1643355090000|2022-01-28 07:31:30|2420.64|2411.94|2420.72|2412.02|2420.84|2412.14|2420.62|2411.92|29
1643355100000|2022-01-28 07:31:40|2420.71|2412.01|2420.08|2411.38|2420.71|2412.01|2418.88|2410.18|39
1643355110000|2022-01-28 07:31:50|2420.32|2411.62|2419.85|2411.15|2420.33|2411.63|2419.71|2411.01|35
1643355120000|2022-01-28 07:32:00|2419.84|2411.14|2418.62|2409.92|2419.84|2411.14|2418.51|2409.81|33
1643355130000|2022-01-28 07:32:10|2418.6|2409.9|2417.36|2408.66|2418.76|2410.06|2417.36|2408.66|36
1643355140000|2022-01-28 07:32:20|2417.38|2408.68|2418.33|2409.63|2418.62|2409.92|2417.03|2408.33|37
1643355150000|2022-01-28 07:32:30|2418.21|2409.51|2417.45|2408.75|2418.24|2409.54|2417.18|2408.48|36
1643355160000|2022-01-28 07:32:40|2417.35|2408.65|2417.62|2408.92|2417.88|2409.18|2417.35|2408.65|32
1643355170000|2022-01-28 07:32:50|2417.58|2408.88|2417.76|2409.06|2417.93|2409.23|2417.34|2408.64|26
1643355180000|2022-01-28 07:33:00|2417.74|2409.04|2417.52|2408.82|2417.74|2409.04|2417.25|2408.55|34
1643355190000|2022-01-28 07:33:10|2417.38|2408.68|2416.31|2407.61|2417.54|2408.84|2415.16|2406.46|34
1643355200000|2022-01-28 07:33:20|2416.22|2407.52|2416.13|2407.43|2416.43|2407.73|2415.42|2406.72|37
1643355210000|2022-01-28 07:33:30|2416.02|2407.32|2415.27|2406.57|2416.44|2407.74|2415.07|2406.37|31
1643355220000|2022-01-28 07:33:40|2415.23|2406.53|2415.14|2406.44|2415.4|2406.7|2415.1|2406.4|32
1643355230000|2022-01-28 07:33:50|2415.13|2406.43|2415.07|2406.37|2415.44|2406.74|2415.07|2406.37|31
1643355240000|2022-01-28 07:34:00|2415.19|2406.49|2414.55|2405.85|2416.01|2407.31|2414.34|2405.64|32
1643355250000|2022-01-28 07:34:10|2414.54|2405.84|2416.12|2407.42|2416.12|2407.42|2414.43|2405.73|33
1643355260000|2022-01-28 07:34:20|2416.1|2407.4|2415.87|2407.17|2416.11|2407.41|2415.69|2406.99|37
1643355270000|2022-01-28 07:34:30|2415.88|2407.18|2416.06|2407.36|2416.06|2407.36|2415.67|2406.97|37
1643355280000|2022-01-28 07:34:40|2416.03|2407.33|2415.5|2406.8|2416.07|2407.37|2414.91|2406.21|35
1643355290000|2022-01-28 07:34:50|2415.47|2406.77|2415.83|2407.13|2416.52|2407.82|2415.47|2406.77|30
1643355300000|2022-01-28 07:35:00|2415.86|2407.16|2416.96|2408.26|2417.29|2408.59|2415.85|2407.15|34
1643355310000|2022-01-28 07:35:10|2416.9|2408.2|2417.74|2409.04|2417.75|2409.05|2416.85|2408.15|26
1643355320000|2022-01-28 07:35:20|2417.7|2409|2417.53|2408.83|2417.74|2409.04|2417.17|2408.47|25
1643355330000|2022-01-28 07:35:30|2417.65|2408.95|2418.27|2409.57|2419.25|2410.55|2417.65|2408.95|35
1643355340000|2022-01-28 07:35:40|2418.24|2409.54|2418.28|2409.58|2419|2410.3|2418.24|2409.54|34
1643355350000|2022-01-28 07:35:50|2418.2|2409.5|2419.06|2410.36|2419.06|2410.36|2417.98|2409.28|38
1643355360000|2022-01-28 07:36:00|2418.73|2410.03|2420.47|2411.77|2420.85|2412.15|2418.73|2410.03|35
1643355370000|2022-01-28 07:36:10|2420.82|2412.12|2419.69|2410.99|2421.22|2412.52|2419.41|2410.71|33
1643355380000|2022-01-28 07:36:20|2419.59|2410.89|2421.82|2413.12|2421.82|2413.12|2419.39|2410.69|30
1643355390000|2022-01-28 07:36:30|2421.25|2412.55|2420.33|2411.63|2421.28|2412.58|2420.28|2411.58|29
1643355400000|2022-01-28 07:36:40|2420.31|2411.61|2421.3|2412.6|2421.35|2412.65|2420.31|2411.61|31
1643355410000|2022-01-28 07:36:50|2421.51|2412.81|2421.42|2412.72|2421.53|2412.83|2420.9|2412.2|32
1643355420000|2022-01-28 07:37:00|2421.41|2412.71|2419.24|2410.54|2421.41|2412.71|2419.24|2410.54|25
1643355430000|2022-01-28 07:37:10|2419.18|2410.48|2419.09|2410.39|2420.25|2411.55|2419.03|2410.33|36
1643355440000|2022-01-28 07:37:20|2419.35|2410.65|2416.59|2407.89|2419.35|2410.65|2415.63|2406.93|38
1643355450000|2022-01-28 07:37:30|2416.94|2408.24|2419.03|2410.33|2419.03|2410.33|2415.83|2407.13|38
1643355460000|2022-01-28 07:37:40|2418.79|2410.09|2418.03|2409.33|2419.9|2411.2|2417.48|2408.78|34
1643355470000|2022-01-28 07:37:50|2417.88|2409.18|2419.85|2411.15|2420.4|2411.7|2417.88|2409.18|36
1643355480000|2022-01-28 07:38:00|2419.92|2411.22|2420.95|2412.25|2421.46|2412.76|2419.92|2411.22|36
1643355490000|2022-01-28 07:38:10|2421.51|2412.81|2422.86|2414.16|2422.86|2414.16|2421.42|2412.72|31
1643355500000|2022-01-28 07:38:20|2422.6|2413.9|2421.94|2413.24|2422.86|2414.16|2421.77|2413.07|28
1643355510000|2022-01-28 07:38:30|2422.23|2413.53|2420.24|2411.54|2422.23|2413.53|2420.08|2411.38|32
1643355520000|2022-01-28 07:38:40|2420.21|2411.51|2419.52|2410.82|2420.44|2411.74|2419.37|2410.67|34
1643355530000|2022-01-28 07:38:50|2419.46|2410.76|2421.06|2412.36|2421.18|2412.48|2419.34|2410.64|32
1643355540000|2022-01-28 07:39:00|2420.81|2412.11|2421.48|2412.78|2421.48|2412.78|2420.57|2411.87|26
1643355550000|2022-01-28 07:39:10|2421.55|2412.85|2421.32|2412.62|2421.55|2412.85|2420.91|2412.21|27
1643355560000|2022-01-28 07:39:20|2421.33|2412.63|2420.33|2411.63|2421.33|2412.63|2419.38|2410.68|34
1643355570000|2022-01-28 07:39:30|2420.3|2411.6|2420.45|2411.75|2420.86|2412.16|2419.97|2411.27|28
1643355580000|2022-01-28 07:39:40|2420.43|2411.73|2421.43|2412.73|2421.43|2412.73|2420.03|2411.33|30
1643355590000|2022-01-28 07:39:50|2421.44|2412.74|2423.78|2415.08|2424.53|2415.83|2421.17|2412.47|38
1643355600000|2022-01-28 07:40:00|2423.88|2415.18|2423.93|2415.23|2424.53|2415.83|2423.72|2415.02|36
1643355610000|2022-01-28 07:40:10|2424.28|2415.58|2426.18|2417.48|2426.66|2417.96|2424.28|2415.58|34
1643355620000|2022-01-28 07:40:20|2426.04|2417.34|2425.53|2416.83|2426.57|2417.87|2425.53|2416.83|26
1643355630000|2022-01-28 07:40:30|2425.52|2416.82|2425.96|2417.26|2426.04|2417.34|2425.32|2416.62|29
1643355640000|2022-01-28 07:40:40|2425.95|2417.25|2426.19|2417.49|2426.25|2417.55|2425.92|2417.22|12
1643355650000|2022-01-28 07:40:50|2426.21|2417.51|2426.64|2417.94|2426.64|2417.94|2425.84|2417.14|21
1643355660000|2022-01-28 07:41:00|2426.56|2417.86|2426.86|2418.16|2426.86|2418.16|2426.39|2417.69|16
1643355670000|2022-01-28 07:41:10|2427.18|2418.48|2427.18|2418.48|2427.21|2418.51|2427.07|2418.37|19
1643355680000|2022-01-28 07:41:20|2427.1|2418.4|2427.55|2418.85|2427.55|2418.85|2426.42|2417.72|27
1643355690000|2022-01-28 07:41:30|2427.39|2418.69|2427.16|2418.46|2427.53|2418.83|2427.07|2418.37|31
1643355700000|2022-01-28 07:41:40|2427.34|2418.64|2426.6|2417.9|2427.44|2418.74|2426.48|2417.78|29
1643355710000|2022-01-28 07:41:50|2426.75|2418.05|2426.82|2418.12|2427.1|2418.4|2426.69|2417.99|20
1643355720000|2022-01-28 07:42:00|2427.12|2418.42|2427.35|2418.65|2427.48|2418.78|2426.85|2418.15|20
1643355730000|2022-01-28 07:42:10|2427.27|2418.57|2429.42|2420.72|2429.42|2420.72|2427.2|2418.5|30
1643355740000|2022-01-28 07:42:20|2429.75|2421.05|2429.66|2420.96|2429.82|2421.12|2428.38|2419.68|31
1643355750000|2022-01-28 07:42:30|2429.68|2420.98|2428.34|2419.64|2429.93|2421.23|2428.04|2419.34|31
1643355760000|2022-01-28 07:42:40|2428.55|2419.85|2428.87|2420.17|2428.87|2420.17|2428.39|2419.69|34
1643355770000|2022-01-28 07:42:50|2428.78|2420.08|2429.28|2420.58|2429.28|2420.58|2428.62|2419.92|21
1643355780000|2022-01-28 07:43:00|2429.14|2420.44|2429.23|2420.53|2430.03|2421.33|2429.14|2420.44|26
1643355790000|2022-01-28 07:43:10|2429.29|2420.59|2429.39|2420.69|2429.55|2420.85|2428.85|2420.15|32
1643355800000|2022-01-28 07:43:20|2429.44|2420.74|2429.14|2420.44|2429.51|2420.81|2429.02|2420.32|23
1643355810000|2022-01-28 07:43:30|2429.09|2420.39|2430.1|2421.4|2430.8|2422.1|2429.06|2420.36|35
1643355820000|2022-01-28 07:43:40|2430.41|2421.71|2429.5|2420.8|2430.49|2421.79|2429.5|2420.8|32
1643355830000|2022-01-28 07:43:50|2429.54|2420.84|2429.52|2420.82|2429.56|2420.86|2428.51|2419.81|37
1643355840000|2022-01-28 07:44:00|2429.51|2420.81|2429.79|2421.09|2429.96|2421.26|2429.48|2420.78|30
1643355850000|2022-01-28 07:44:10|2429.78|2421.08|2429.71|2421.01|2429.81|2421.11|2429.63|2420.93|18
1643355860000|2022-01-28 07:44:20|2429.55|2420.85|2430.38|2421.68|2430.39|2421.69|2429.43|2420.73|28
1643355870000|2022-01-28 07:44:30|2430.36|2421.66|2429.35|2420.65|2430.36|2421.66|2428.88|2420.18|28
1643355880000|2022-01-28 07:44:40|2429.43|2420.73|2428.88|2420.18|2429.43|2420.73|2428.7|2420|20
1643355890000|2022-01-28 07:44:50|2428.97|2420.27|2429.01|2420.31|2429.17|2420.47|2428.91|2420.21|20
1643355900000|2022-01-28 07:45:00|2428.98|2420.28|2429.78|2421.08|2429.86|2421.16|2428.8|2420.1|25
1643355910000|2022-01-28 07:45:10|2429.73|2421.03|2431.11|2422.41|2431.33|2422.63|2429.73|2421.03|26
1643355920000|2022-01-28 07:45:20|2431.2|2422.5|2430.13|2421.43|2431.24|2422.54|2429.68|2420.98|32
1643355930000|2022-01-28 07:45:30|2429.82|2421.12|2428.96|2420.26|2429.93|2421.23|2428.67|2419.97|31
1643355940000|2022-01-28 07:45:40|2429.25|2420.55|2429.06|2420.36|2429.57|2420.87|2428.59|2419.89|27
1643355950000|2022-01-28 07:45:50|2429.12|2420.42|2428.17|2419.47|2429.68|2420.98|2427.64|2418.94|34
1643355960000|2022-01-28 07:46:00|2428.09|2419.39|2427.42|2418.72|2428.09|2419.39|2426.74|2418.04|22
1643355970000|2022-01-28 07:46:10|2427.43|2418.73|2428.22|2419.52|2428.22|2419.52|2426.25|2417.55|29
1643355980000|2022-01-28 07:46:20|2428.02|2419.32|2428.29|2419.59|2428.78|2420.08|2427.4|2418.7|34
1643355990000|2022-01-28 07:46:30|2428.11|2419.41|2426.49|2417.79|2428.22|2419.52|2426.49|2417.79|33
1643356000000|2022-01-28 07:46:40|2427.23|2418.53|2423.64|2414.94|2427.23|2418.53|2423.64|2414.94|32
1643356010000|2022-01-28 07:46:50|2423.58|2414.88|2422.61|2413.91|2424.14|2415.44|2422.5|2413.8|35
1643356020000|2022-01-28 07:47:00|2422.62|2413.92|2423.06|2414.36|2423.39|2414.69|2422.27|2413.57|38
1643356030000|2022-01-28 07:47:10|2423.14|2414.44|2423.31|2414.61|2423.34|2414.64|2422.67|2413.97|29
1643356040000|2022-01-28 07:47:20|2423.26|2414.56|2422.3|2413.6|2423.31|2414.61|2422.13|2413.43|32
1643356050000|2022-01-28 07:47:30|2422.46|2413.76|2422.62|2413.92|2422.84|2414.14|2422.09|2413.39|36
1643356060000|2022-01-28 07:47:40|2422.67|2413.97|2421.81|2413.11|2422.73|2414.03|2421.8|2413.1|24
1643356070000|2022-01-28 07:47:50|2421.82|2413.12|2421.99|2413.29|2422.57|2413.87|2421.75|2413.05|25
1643356080000|2022-01-28 07:48:00|2422|2413.3|2421.99|2413.29|2422.01|2413.31|2421.95|2413.25|15
1643356090000|2022-01-28 07:48:10|2421.98|2413.28|2420.97|2412.27|2421.98|2413.28|2420.68|2411.98|18
1643356100000|2022-01-28 07:48:20|2420.96|2412.26|2421.46|2412.76|2421.59|2412.89|2420.96|2412.26|22
1643356110000|2022-01-28 07:48:30|2421.45|2412.75|2423.53|2414.83|2423.53|2414.83|2421.44|2412.74|30
1643356120000|2022-01-28 07:48:40|2423.52|2414.82|2425.95|2417.25|2425.95|2417.25|2423.49|2414.79|35
1643356130000|2022-01-28 07:48:50|2426.01|2417.31|2426.19|2417.49|2426.59|2417.89|2425.43|2416.73|37
1643356140000|2022-01-28 07:49:00|2425.98|2417.28|2427.77|2419.07|2427.77|2419.07|2425.98|2417.28|30
1643356150000|2022-01-28 07:49:10|2427.82|2419.12|2427.69|2418.99|2428.2|2419.5|2427.57|2418.87|34
1643356160000|2022-01-28 07:49:20|2427.37|2418.67|2427.34|2418.64|2427.39|2418.69|2426.64|2417.94|33
1643356170000|2022-01-28 07:49:30|2427.33|2418.63|2427.36|2418.66|2427.45|2418.75|2427.3|2418.6|24
1643356180000|2022-01-28 07:49:40|2427.35|2418.65|2426.56|2417.86|2427.35|2418.65|2426.43|2417.73|21
1643356190000|2022-01-28 07:49:50|2426.55|2417.85|2426.37|2417.67|2426.62|2417.92|2426.37|2417.67|13
1643356200000|2022-01-28 07:50:00|2426.56|2417.86|2426.38|2417.68|2426.62|2417.92|2426.28|2417.58|30
1643356210000|2022-01-28 07:50:10|2426.52|2417.82|2425.5|2416.8|2426.62|2417.92|2425.5|2416.8|27
1643356220000|2022-01-28 07:50:20|2425.35|2416.65|2423.97|2415.27|2425.35|2416.65|2423.95|2415.25|28
1643356230000|2022-01-28 07:50:30|2423.98|2415.28|2424.1|2415.4|2424.1|2415.4|2423.53|2414.83|30
1643356240000|2022-01-28 07:50:40|2423.99|2415.29|2424.69|2415.99|2424.72|2416.02|2423.98|2415.28|28
1643356250000|2022-01-28 07:50:50|2424.7|2416|2423.62|2414.92|2424.84|2416.14|2423.48|2414.78|17
1643356260000|2022-01-28 07:51:00|2423.6|2414.9|2421.54|2412.84|2423.64|2414.94|2421.54|2412.84|27
1643356270000|2022-01-28 07:51:10|2421.66|2412.96|2422.45|2413.75|2422.73|2414.03|2421.54|2412.84|16
1643356280000|2022-01-28 07:51:20|2422.46|2413.76|2420.8|2412.1|2423.19|2414.49|2420.8|2412.1|21
1643356290000|2022-01-28 07:51:30|2420.86|2412.16|2420.92|2412.22|2420.96|2412.26|2420.57|2411.87|19
1643356300000|2022-01-28 07:51:40|2420.86|2412.16|2421.69|2412.99|2421.77|2413.07|2420.85|2412.15|29
1643356310000|2022-01-28 07:51:50|2421.66|2412.96|2421.73|2413.03|2421.83|2413.13|2421.57|2412.87|38
1643356320000|2022-01-28 07:52:00|2421.75|2413.05|2420.12|2411.42|2421.75|2413.05|2419.47|2410.77|29
1643356330000|2022-01-28 07:52:10|2420.08|2411.38|2416.94|2408.24|2420.08|2411.38|2416.83|2408.13|34
1643356340000|2022-01-28 07:52:20|2416.93|2408.23|2418.37|2409.67|2418.38|2409.68|2416.93|2408.23|31
1643356350000|2022-01-28 07:52:30|2418.43|2409.73|2420.39|2411.69|2420.47|2411.77|2418.43|2409.73|34
1643356360000|2022-01-28 07:52:40|2420.4|2411.7|2420.27|2411.57|2420.63|2411.93|2420.07|2411.37|35
1643356370000|2022-01-28 07:52:50|2420.15|2411.45|2421.1|2412.4|2421.1|2412.4|2419.64|2410.94|35
1643356380000|2022-01-28 07:53:00|2421.03|2412.33|2418.75|2410.05|2421.1|2412.4|2418.75|2410.05|31
1643356390000|2022-01-28 07:53:10|2418.66|2409.96|2419.15|2410.45|2419.15|2410.45|2418.49|2409.79|30
1643356400000|2022-01-28 07:53:20|2419.07|2410.37|2421.05|2412.35|2421.05|2412.35|2418.68|2409.98|25
1643356410000|2022-01-28 07:53:30|2420.97|2412.27|2419.88|2411.18|2421.03|2412.33|2419.81|2411.11|20
1643356420000|2022-01-28 07:53:40|2419.87|2411.17|2417.87|2409.17|2419.87|2411.17|2417.76|2409.06|26
1643356430000|2022-01-28 07:53:50|2418.23|2409.53|2418.68|2409.98|2418.75|2410.05|2417.71|2409.01|35
1643356440000|2022-01-28 07:54:00|2418.7|2410|2417.06|2408.36|2418.7|2410|2416.78|2408.08|28
1643356450000|2022-01-28 07:54:10|2417.07|2408.37|2416.84|2408.14|2417.07|2408.37|2416.74|2408.04|31
1643356460000|2022-01-28 07:54:20|2416.79|2408.09|2416.21|2407.51|2416.82|2408.12|2416.21|2407.51|28
1643356470000|2022-01-28 07:54:30|2416.18|2407.48|2415.54|2406.84|2416.74|2408.04|2415.46|2406.76|29
1643356480000|2022-01-28 07:54:40|2416.39|2407.69|2416.06|2407.36|2416.47|2407.77|2415.8|2407.1|32
1643356490000|2022-01-28 07:54:50|2416.09|2407.39|2416.18|2407.48|2416.41|2407.71|2416.02|2407.32|25
1643356500000|2022-01-28 07:55:00|2416.04|2407.34|2416.23|2407.53|2416.42|2407.72|2415.72|2407.02|25
1643356510000|2022-01-28 07:55:10|2416.28|2407.58|2416.94|2408.24|2417.19|2408.49|2416.28|2407.58|30
1643356520000|2022-01-28 07:55:20|2416.97|2408.27|2416.34|2407.64|2417.27|2408.57|2415.95|2407.25|32
1643356530000|2022-01-28 07:55:30|2416.3|2407.6|2415.97|2407.27|2416.35|2407.65|2415.85|2407.15|34
1643356540000|2022-01-28 07:55:40|2416.01|2407.31|2415.48|2406.78|2416.11|2407.41|2415.38|2406.68|24
1643356550000|2022-01-28 07:55:50|2415.39|2406.69|2415.82|2407.12|2416.29|2407.59|2415.32|2406.62|27
1643356560000|2022-01-28 07:56:00|2415.79|2407.09|2414.33|2405.63|2415.82|2407.12|2414.14|2405.44|32
1643356570000|2022-01-28 07:56:10|2414.14|2405.44|2414.4|2405.7|2414.45|2405.75|2413.31|2404.61|37
1643356580000|2022-01-28 07:56:20|2414.17|2405.47|2413.29|2404.59|2414.4|2405.7|2412.87|2404.17|21
1643356590000|2022-01-28 07:56:30|2413.31|2404.61|2413.72|2405.02|2413.8|2405.1|2412.65|2403.95|30
1643356600000|2022-01-28 07:56:40|2413.71|2405.01|2413.27|2404.57|2413.8|2405.1|2412.52|2403.82|31
1643356610000|2022-01-28 07:56:50|2412.83|2404.13|2411.89|2403.19|2413.27|2404.57|2411.89|2403.19|28
1643356620000|2022-01-28 07:57:00|2411.95|2403.25|2410.39|2401.69|2411.95|2403.25|2410.21|2401.51|37
1643356630000|2022-01-28 07:57:10|2410.42|2401.72|2408.02|2399.32|2410.56|2401.86|2407.9|2399.2|36
1643356640000|2022-01-28 07:57:20|2408.14|2399.44|2405.84|2397.14|2408.14|2399.44|2405.23|2396.53|34
1643356650000|2022-01-28 07:57:30|2405.45|2396.75|2405.22|2396.52|2405.84|2397.14|2404.95|2396.25|30
1643356660000|2022-01-28 07:57:40|2405.19|2396.49|2405.11|2396.41|2405.36|2396.66|2405.03|2396.33|32
1643356670000|2022-01-28 07:57:50|2405.15|2396.45|2405.16|2396.46|2405.36|2396.66|2404.28|2395.58|32
1643356680000|2022-01-28 07:58:00|2405.36|2396.66|2403.96|2395.26|2405.36|2396.66|2403.87|2395.17|28
1643356690000|2022-01-28 07:58:10|2404.04|2395.34|2404.21|2395.51|2404.71|2396.01|2403.49|2394.79|19
1643356700000|2022-01-28 07:58:20|2404.22|2395.52|2403.52|2394.82|2404.36|2395.66|2403.52|2394.82|27
1643356710000|2022-01-28 07:58:30|2403.54|2394.84|2402.72|2394.02|2403.54|2394.84|2402.18|2393.48|28
1643356720000|2022-01-28 07:58:40|2402.74|2394.04|2402.22|2393.52|2402.76|2394.06|2402.22|2393.52|25
1643356730000|2022-01-28 07:58:50|2402.25|2393.55|2402.23|2393.53|2403.18|2394.48|2402.23|2393.53|23
1643356740000|2022-01-28 07:59:00|2402.32|2393.62|2402.21|2393.51|2403.17|2394.47|2401.63|2392.93|29
1643356750000|2022-01-28 07:59:10|2401.94|2393.24|2401.58|2392.88|2402.67|2393.97|2401.38|2392.68|28
1643356760000|2022-01-28 07:59:20|2401.44|2392.74|2399.36|2390.66|2402.55|2393.85|2398.86|2390.16|32
1643356770000|2022-01-28 07:59:30|2398.64|2389.94|2395.48|2386.78|2399.36|2390.66|2394.45|2385.75|36
1643356780000|2022-01-28 07:59:40|2395.16|2386.46|2394.46|2385.76|2395.41|2386.71|2394.46|2385.76|37
1643356790000|2022-01-28 07:59:50|2394.58|2385.88|2395.2|2386.5|2395.2|2386.5|2394.16|2385.46|33
1643356800000|2022-01-28 08:00:00|2394.95|2386.25|2393.77|2385.07|2394.95|2386.25|2393.23|2384.53|34
1643356810000|2022-01-28 08:00:10|2393.76|2385.06|2394.1|2385.4|2394.11|2385.41|2393.33|2384.63|32
1643356820000|2022-01-28 08:00:20|2394.2|2385.5|2395.04|2386.34|2395.85|2387.15|2394.17|2385.47|36
1643356830000|2022-01-28 08:00:30|2394.98|2386.28|2395.29|2386.59|2395.43|2386.73|2394.64|2385.94|34
1643356840000|2022-01-28 08:00:40|2395.39|2386.69|2395.43|2386.73|2395.73|2387.03|2394.9|2386.2|35
1643356850000|2022-01-28 08:00:50|2395.4|2386.7|2395.77|2387.07|2395.79|2387.09|2395.4|2386.7|34
1643356860000|2022-01-28 08:01:00|2395.76|2387.06|2396.49|2387.79|2396.71|2388.01|2395.56|2386.86|32
1643356870000|2022-01-28 08:01:10|2396.54|2387.84|2396.87|2388.17|2398.13|2389.43|2396.54|2387.84|39
1643356880000|2022-01-28 08:01:20|2396.92|2388.22|2397.41|2388.71|2397.73|2389.03|2396.24|2387.54|34
1643356890000|2022-01-28 08:01:30|2396.79|2388.09|2397.43|2388.73|2397.68|2388.98|2396.73|2388.03|23
1643356900000|2022-01-28 08:01:40|2397.38|2388.68|2397.22|2388.52|2397.59|2388.89|2396.75|2388.05|27
1643356910000|2022-01-28 08:01:50|2397.03|2388.33|2401.67|2392.97|2402.54|2393.84|2397.03|2388.33|34
1643356920000|2022-01-28 08:02:00|2400.87|2392.17|2402.98|2394.28|2404.49|2395.79|2399.37|2390.67|39
1643356930000|2022-01-28 08:02:10|2403.04|2394.34|2403.34|2394.64|2403.5|2394.8|2402.41|2393.71|35
1643356940000|2022-01-28 08:02:20|2403.08|2394.38|2399.19|2390.49|2403.25|2394.55|2399.19|2390.49|33
1643356950000|2022-01-28 08:02:30|2399.11|2390.41|2398.37|2389.67|2400.16|2391.46|2398.37|2389.67|37
1643356960000|2022-01-28 08:02:40|2398.53|2389.83|2396.72|2388.02|2398.53|2389.83|2396.53|2387.83|37
1643356970000|2022-01-28 08:02:50|2397.01|2388.31|2396.43|2387.73|2397.16|2388.46|2396.16|2387.46|33
1643356980000|2022-01-28 08:03:00|2396.52|2387.82|2396.13|2387.43|2396.89|2388.19|2396.13|2387.43|33
1643356990000|2022-01-28 08:03:10|2396.11|2387.41|2395.65|2386.95|2396.31|2387.61|2395.51|2386.81|27
1643357000000|2022-01-28 08:03:20|2395.64|2386.94|2395.49|2386.79|2395.64|2386.94|2394.91|2386.21|22
1643357010000|2022-01-28 08:03:30|2395.42|2386.72|2395.09|2386.39|2395.45|2386.75|2394.99|2386.29|28
1643357020000|2022-01-28 08:03:40|2395.03|2386.33|2396.46|2387.76|2397.2|2388.5|2394.34|2385.64|31
1643357030000|2022-01-28 08:03:50|2396.49|2387.79|2396.45|2387.75|2396.52|2387.82|2394.74|2386.04|40
1643357040000|2022-01-28 08:04:00|2396.65|2387.95|2400.22|2391.52|2400.49|2391.79|2396.65|2387.95|36
1643357050000|2022-01-28 08:04:10|2400.14|2391.44|2397.1|2388.4|2400.6|2391.9|2397.1|2388.4|31
1643357060000|2022-01-28 08:04:20|2397.09|2388.39|2397.07|2388.37|2397.32|2388.62|2396.58|2387.88|32
1643357070000|2022-01-28 08:04:30|2397.06|2388.36|2394.91|2386.21|2397.18|2388.48|2394.7|2386|39
1643357080000|2022-01-28 08:04:40|2394.8|2386.1|2393.68|2384.98|2394.9|2386.2|2393.65|2384.95|31
1643357090000|2022-01-28 08:04:50|2393.94|2385.24|2393.71|2385.01|2394.57|2385.87|2393.71|2385.01|32
1643357100000|2022-01-28 08:05:00|2394.04|2385.34|2394.31|2385.61|2395.91|2387.21|2393.48|2384.78|34
1643357110000|2022-01-28 08:05:10|2394.47|2385.77|2393.78|2385.08|2395.03|2386.33|2393.67|2384.97|37
1643357120000|2022-01-28 08:05:20|2394.31|2385.61|2394.07|2385.37|2394.54|2385.84|2393.56|2384.86|35
1643357130000|2022-01-28 08:05:30|2394.21|2385.51|2395.06|2386.36|2395.87|2387.17|2394.04|2385.34|32
1643357140000|2022-01-28 08:05:40|2395.28|2386.58|2394.2|2385.5|2395.28|2386.58|2394.08|2385.38|35
1643357150000|2022-01-28 08:05:50|2394.06|2385.36|2393.58|2384.88|2394.14|2385.44|2393.06|2384.36|33
1643357160000|2022-01-28 08:06:00|2393.07|2384.37|2393.58|2384.88|2395.3|2386.6|2393.07|2384.37|39
1643357170000|2022-01-28 08:06:10|2393.51|2384.81|2393.88|2385.18|2393.88|2385.18|2393.08|2384.38|35
1643357180000|2022-01-28 08:06:20|2393.91|2385.21|2394.93|2386.23|2394.96|2386.26|2393.66|2384.96|30
1643357190000|2022-01-28 08:06:30|2394.9|2386.2|2393.68|2384.98|2395.13|2386.43|2393.13|2384.43|37
1643357200000|2022-01-28 08:06:40|2393.74|2385.04|2394.89|2386.19|2395.12|2386.42|2393.74|2385.04|25
1643357210000|2022-01-28 08:06:50|2395.2|2386.5|2394.8|2386.1|2395.7|2387|2394.45|2385.75|34
1643357220000|2022-01-28 08:07:00|2394.83|2386.13|2395.69|2386.99|2395.76|2387.06|2394.83|2386.13|26
1643357230000|2022-01-28 08:07:10|2395.57|2386.87|2396.04|2387.34|2396.27|2387.57|2394.96|2386.26|40
1643357240000|2022-01-28 08:07:20|2396.07|2387.37|2395.69|2386.99|2396.2|2387.5|2395.1|2386.4|38
1643357250000|2022-01-28 08:07:30|2395.68|2386.98|2396.33|2387.63|2396.33|2387.63|2395.24|2386.54|34
1643357260000|2022-01-28 08:07:40|2396.37|2387.67|2395.37|2386.67|2396.4|2387.7|2394.64|2385.94|39
1643357270000|2022-01-28 08:07:50|2395.7|2387|2394.48|2385.78|2395.7|2387|2394.04|2385.34|40
1643357280000|2022-01-28 08:08:00|2394.84|2386.14|2396.95|2388.25|2397.87|2389.17|2394.84|2386.14|37
1643357290000|2022-01-28 08:08:10|2397|2388.3|2395.8|2387.1|2397.05|2388.35|2395.63|2386.93|37
1643357300000|2022-01-28 08:08:20|2395.69|2386.99|2395.61|2386.91|2395.69|2386.99|2395.13|2386.43|36
1643357310000|2022-01-28 08:08:30|2395.69|2386.99|2395.57|2386.87|2395.7|2387|2395.43|2386.73|25
1643357320000|2022-01-28 08:08:40|2395.55|2386.85|2396.08|2387.38|2396.08|2387.38|2395.27|2386.57|35
1643357330000|2022-01-28 08:08:50|2396.02|2387.32|2395.35|2386.65|2396.06|2387.36|2395.27|2386.57|28
1643357340000|2022-01-28 08:09:00|2395.36|2386.66|2395.12|2386.42|2395.37|2386.67|2393.76|2385.06|32
1643357350000|2022-01-28 08:09:10|2395.4|2386.7|2395.78|2387.08|2396.22|2387.52|2395.29|2386.59|33
1643357360000|2022-01-28 08:09:20|2395.81|2387.11|2395.23|2386.53|2395.9|2387.2|2394.17|2385.47|27
1643357370000|2022-01-28 08:09:30|2395.19|2386.49|2394.26|2385.56|2395.3|2386.6|2393.88|2385.18|36
1643357380000|2022-01-28 08:09:40|2394.23|2385.53|2394.17|2385.47|2394.23|2385.53|2393.17|2384.47|32
1643357390000|2022-01-28 08:09:50|2394.15|2385.45|2394|2385.3|2394.28|2385.58|2394|2385.3|31
1643357400000|2022-01-28 08:10:00|2393.84|2385.14|2393.48|2384.78|2393.89|2385.19|2393.43|2384.73|36
1643357410000|2022-01-28 08:10:10|2393.42|2384.72|2393.46|2384.76|2393.67|2384.97|2393.42|2384.72|28
1643357420000|2022-01-28 08:10:20|2393.38|2384.68|2392.22|2383.52|2393.64|2384.94|2391.77|2383.07|28
1643357430000|2022-01-28 08:10:30|2392.28|2383.58|2394.05|2385.35|2394.3|2385.6|2392.24|2383.54|33
1643357440000|2022-01-28 08:10:40|2394.1|2385.4|2398.27|2389.57|2398.27|2389.57|2393.99|2385.29|40
1643357450000|2022-01-28 08:10:50|2398.31|2389.61|2398.42|2389.72|2398.94|2390.24|2397.46|2388.76|34
1643357460000|2022-01-28 08:11:00|2398.9|2390.2|2397.38|2388.68|2399.32|2390.62|2397.3|2388.6|36
1643357470000|2022-01-28 08:11:10|2397.4|2388.7|2397.75|2389.05|2397.79|2389.09|2396.16|2387.46|37
1643357480000|2022-01-28 08:11:20|2398.15|2389.45|2400|2391.3|2400|2391.3|2398.1|2389.4|39
1643357490000|2022-01-28 08:11:30|2400.02|2391.32|2400.3|2391.6|2400.69|2391.99|2399.29|2390.59|38
1643357500000|2022-01-28 08:11:40|2400.46|2391.76|2400.24|2391.54|2400.75|2392.05|2399.83|2391.13|40
1643357510000|2022-01-28 08:11:50|2399.99|2391.29|2400.13|2391.43|2400.51|2391.81|2399.88|2391.18|38
1643357520000|2022-01-28 08:12:00|2400|2391.3|2399.28|2390.58|2400.52|2391.82|2399.07|2390.37|35
1643357530000|2022-01-28 08:12:10|2399.3|2390.6|2398.52|2389.82|2399.3|2390.6|2398.1|2389.4|28
1643357540000|2022-01-28 08:12:20|2398.6|2389.9|2399.43|2390.73|2399.52|2390.82|2397.31|2388.61|38
1643357550000|2022-01-28 08:12:30|2399.64|2390.94|2399.18|2390.48|2400.02|2391.32|2399.09|2390.39|32
1643357560000|2022-01-28 08:12:40|2399.23|2390.53|2398.96|2390.26|2399.44|2390.74|2398.96|2390.26|35
1643357570000|2022-01-28 08:12:50|2398.92|2390.22|2397.71|2389.01|2399.01|2390.31|2397.64|2388.94|36
1643357580000|2022-01-28 08:13:00|2397.72|2389.02|2398.59|2389.89|2398.99|2390.29|2397.72|2389.02|33
1643357590000|2022-01-28 08:13:10|2398.45|2389.75|2398.44|2389.74|2398.59|2389.89|2398.25|2389.55|31
1643357600000|2022-01-28 08:13:20|2398.42|2389.72|2396.76|2388.06|2398.55|2389.85|2396.42|2387.72|34
1643357610000|2022-01-28 08:13:30|2396.87|2388.17|2397.53|2388.83|2397.69|2388.99|2396.63|2387.93|35
1643357620000|2022-01-28 08:13:40|2397.39|2388.69|2396.78|2388.08|2397.55|2388.85|2396.78|2388.08|34
1643357630000|2022-01-28 08:13:50|2396.79|2388.09|2396.4|2387.7|2397.42|2388.72|2396.29|2387.59|31
1643357640000|2022-01-28 08:14:00|2396.36|2387.66|2392.93|2384.23|2396.83|2388.13|2392.93|2384.23|32
1643357650000|2022-01-28 08:14:10|2392.82|2384.12|2392.36|2383.66|2392.86|2384.16|2392.02|2383.32|35
1643357660000|2022-01-28 08:14:20|2392.18|2383.48|2391.24|2382.54|2392.36|2383.66|2390.72|2382.02|35
1643357670000|2022-01-28 08:14:30|2391.12|2382.42|2390.54|2381.84|2391.63|2382.93|2390.02|2381.32|36
1643357680000|2022-01-28 08:14:40|2391.23|2382.53|2390.39|2381.69|2391.23|2382.53|2389.24|2380.54|35
1643357690000|2022-01-28 08:14:50|2390.32|2381.62|2390.67|2381.97|2391.21|2382.51|2390.14|2381.44|37
1643357700000|2022-01-28 08:15:00|2390.73|2382.03|2391.83|2383.13|2392.73|2384.03|2390.63|2381.93|36
1643357710000|2022-01-28 08:15:10|2391.92|2383.22|2390.8|2382.1|2391.92|2383.22|2390.48|2381.78|33
1643357720000|2022-01-28 08:15:20|2390.82|2382.12|2392.15|2383.45|2392.15|2383.45|2390.82|2382.12|39
1643357730000|2022-01-28 08:15:30|2392.16|2383.46|2393.35|2384.65|2393.94|2385.24|2392.16|2383.46|34
1643357740000|2022-01-28 08:15:40|2393.32|2384.62|2392.66|2383.96|2393.36|2384.66|2392.66|2383.96|38
1643357750000|2022-01-28 08:15:50|2392.65|2383.95|2392.08|2383.38|2392.65|2383.95|2391.76|2383.06|24
1643357760000|2022-01-28 08:16:00|2392.01|2383.31|2393.06|2384.36|2393.06|2384.36|2392.01|2383.31|34
1643357770000|2022-01-28 08:16:10|2393.12|2384.42|2391.34|2382.64|2393.17|2384.47|2391.3|2382.6|33
1643357780000|2022-01-28 08:16:20|2391.32|2382.62|2390.56|2381.86|2391.75|2383.05|2390|2381.3|26
1643357790000|2022-01-28 08:16:30|2390.37|2381.67|2390.39|2381.69|2390.6|2381.9|2389.4|2380.7|32
1643357800000|2022-01-28 08:16:40|2390.04|2381.34|2386.95|2378.25|2390.1|2381.4|2386.95|2378.25|23
1643357810000|2022-01-28 08:16:50|2386.7|2378|2387.17|2378.47|2387.17|2378.47|2386.29|2377.59|34
1643357820000|2022-01-28 08:17:00|2387.22|2378.52|2386.49|2377.79|2387.53|2378.83|2386.24|2377.54|35
1643357830000|2022-01-28 08:17:10|2386.11|2377.41|2385.1|2376.4|2386.11|2377.41|2384.63|2375.93|38
1643357840000|2022-01-28 08:17:20|2385.26|2376.56|2383.82|2375.12|2385.36|2376.66|2383.25|2374.55|36
1643357850000|2022-01-28 08:17:30|2383.95|2375.25|2384.25|2375.55|2384.36|2375.66|2383.91|2375.21|33
1643357860000|2022-01-28 08:17:40|2384.36|2375.66|2383.95|2375.25|2384.36|2375.66|2383.73|2375.03|31
1643357870000|2022-01-28 08:17:50|2383.72|2375.02|2385|2376.3|2385.27|2376.57|2383|2374.3|35
1643357880000|2022-01-28 08:18:00|2385.08|2376.38|2389.34|2380.64|2389.34|2380.64|2385.08|2376.38|39
1643357890000|2022-01-28 08:18:10|2389.22|2380.52|2386.58|2377.88|2389.22|2380.52|2386.58|2377.88|36
1643357900000|2022-01-28 08:18:20|2386.57|2377.87|2386.9|2378.2|2386.99|2378.29|2385.62|2376.92|38
1643357910000|2022-01-28 08:18:30|2386.75|2378.05|2386.14|2377.44|2386.75|2378.05|2385.73|2377.03|31
1643357920000|2022-01-28 08:18:40|2386.15|2377.45|2389.15|2380.45|2389.72|2381.02|2386.15|2377.45|33
1643357930000|2022-01-28 08:18:50|2388.97|2380.27|2387.76|2379.06|2389.37|2380.67|2387.75|2379.05|32
1643357940000|2022-01-28 08:19:00|2388.04|2379.34|2389.76|2381.06|2389.76|2381.06|2388.04|2379.34|37
1643357950000|2022-01-28 08:19:10|2389.36|2380.66|2389.12|2380.42|2389.36|2380.66|2388.77|2380.07|35
1643357960000|2022-01-28 08:19:20|2389.13|2380.43|2389.72|2381.02|2389.72|2381.02|2387.88|2379.18|35
1643357970000|2022-01-28 08:19:30|2389.81|2381.11|2390.84|2382.14|2390.84|2382.14|2389.75|2381.05|36
1643357980000|2022-01-28 08:19:40|2390.64|2381.94|2391.09|2382.39|2391.18|2382.48|2390.56|2381.86|30
1643357990000|2022-01-28 08:19:50|2390.95|2382.25|2389.76|2381.06|2390.95|2382.25|2389.49|2380.79|35
1643358000000|2022-01-28 08:20:00|2389.92|2381.22|2386.26|2377.56|2390.47|2381.77|2386.26|2377.56|32
1643358010000|2022-01-28 08:20:10|2387.89|2379.19|2386.48|2377.78|2388.05|2379.35|2385.67|2376.97|32
1643358020000|2022-01-28 08:20:20|2386.88|2378.18|2386.4|2377.7|2388.6|2379.9|2385.33|2376.63|29
1643358030000|2022-01-28 08:20:30|2386.33|2377.63|2386.6|2377.9|2387.3|2378.6|2385.19|2376.49|36
1643358040000|2022-01-28 08:20:40|2386.32|2377.62|2385.6|2376.9|2386.49|2377.79|2385.6|2376.9|28
1643358050000|2022-01-28 08:20:50|2385.64|2376.94|2382.02|2373.32|2385.64|2376.94|2381.74|2373.04|36
1643358060000|2022-01-28 08:21:00|2382.28|2373.58|2381.98|2373.28|2382.64|2373.94|2381.27|2372.57|34
1643358070000|2022-01-28 08:21:10|2382.27|2373.57|2382.51|2373.81|2382.85|2374.15|2382|2373.3|36
1643358080000|2022-01-28 08:21:20|2382.52|2373.82|2384.66|2375.96|2384.66|2375.96|2382.08|2373.38|36
1643358090000|2022-01-28 08:21:30|2384.87|2376.17|2383.26|2374.56|2385.3|2376.6|2382.49|2373.79|36
1643358100000|2022-01-28 08:21:40|2383.22|2374.52|2383.43|2374.73|2383.47|2374.77|2383.09|2374.39|33
1643358110000|2022-01-28 08:21:50|2383.87|2375.17|2384.8|2376.1|2385.17|2376.47|2383.87|2375.17|33
1643358120000|2022-01-28 08:22:00|2384.95|2376.25|2386.59|2377.89|2387.03|2378.33|2384.95|2376.25|31
1643358130000|2022-01-28 08:22:10|2386.56|2377.86|2387.54|2378.84|2388.48|2379.78|2386.18|2377.48|39
1643358140000|2022-01-28 08:22:20|2387.39|2378.69|2384.64|2375.94|2387.47|2378.77|2384.64|2375.94|34
1643358150000|2022-01-28 08:22:30|2384.56|2375.86|2383.19|2374.49|2384.73|2376.03|2383.06|2374.36|38
1643358160000|2022-01-28 08:22:40|2383.24|2374.54|2383.47|2374.77|2383.5|2374.8|2382.27|2373.57|35
1643358170000|2022-01-28 08:22:50|2383.36|2374.66|2382.41|2373.71|2383.73|2375.03|2382.32|2373.62|38
1643358180000|2022-01-28 08:23:00|2381.95|2373.25|2383.4|2374.7|2383.5|2374.8|2381.95|2373.25|37
1643358190000|2022-01-28 08:23:10|2383.57|2374.87|2382.61|2373.91|2383.79|2375.09|2382.48|2373.78|38
1643358200000|2022-01-28 08:23:20|2382.6|2373.9|2381.79|2373.09|2382.92|2374.22|2381.41|2372.71|31
1643358210000|2022-01-28 08:23:30|2381.38|2372.68|2381.92|2373.22|2381.92|2373.22|2380.8|2372.1|36
1643358220000|2022-01-28 08:23:40|2382.04|2373.34|2381.86|2373.16|2382.91|2374.21|2381.19|2372.49|35
1643358230000|2022-01-28 08:23:50|2382.04|2373.34|2385.13|2376.43|2385.13|2376.43|2381.95|2373.25|37
1643358240000|2022-01-28 08:24:00|2385.14|2376.44|2385.78|2377.08|2386.61|2377.91|2385.14|2376.44|38
1643358250000|2022-01-28 08:24:10|2385.88|2377.18|2387.47|2378.77|2388.16|2379.46|2385.79|2377.09|37
1643358260000|2022-01-28 08:24:20|2387.73|2379.03|2389.63|2380.93|2390.49|2381.79|2387.63|2378.93|36
1643358270000|2022-01-28 08:24:30|2389.59|2380.89|2388.25|2379.55|2389.59|2380.89|2387.33|2378.63|38
1643358280000|2022-01-28 08:24:40|2388.29|2379.59|2388.81|2380.11|2389.32|2380.62|2387.5|2378.8|35
1643358290000|2022-01-28 08:24:50|2388.71|2380.01|2389.57|2380.87|2389.76|2381.06|2388.57|2379.87|37
1643358300000|2022-01-28 08:25:00|2389.46|2380.76|2389.57|2380.87|2389.62|2380.92|2388.3|2379.6|34
1643358310000|2022-01-28 08:25:10|2389.89|2381.19|2389.34|2380.64|2390.12|2381.42|2389.23|2380.53|36
1643358320000|2022-01-28 08:25:20|2389.42|2380.72|2388.74|2380.04|2389.56|2380.86|2388.23|2379.53|34
1643358330000|2022-01-28 08:25:30|2388.83|2380.13|2389.47|2380.77|2389.49|2380.79|2388.7|2380|36
1643358340000|2022-01-28 08:25:40|2389.56|2380.86|2388.99|2380.29|2389.64|2380.94|2388.81|2380.11|32
1643358350000|2022-01-28 08:25:50|2389.07|2380.37|2389.35|2380.65|2390.05|2381.35|2388.98|2380.28|36
1643358360000|2022-01-28 08:26:00|2389.36|2380.66|2388.73|2380.03|2389.49|2380.79|2387.98|2379.28|37
1643358370000|2022-01-28 08:26:10|2388.7|2380|2388.26|2379.56|2388.96|2380.26|2388.23|2379.53|38
1643358380000|2022-01-28 08:26:20|2388.6|2379.9|2388.44|2379.74|2388.71|2380.01|2388.17|2379.47|27
1643358390000|2022-01-28 08:26:30|2388.48|2379.78|2392.14|2383.44|2392.14|2383.44|2387.92|2379.22|39
1643358400000|2022-01-28 08:26:40|2391.65|2382.95|2392.73|2384.03|2394.08|2385.38|2391.64|2382.94|36
1643358410000|2022-01-28 08:26:50|2392.55|2383.85|2392.65|2383.95|2394.05|2385.35|2392.55|2383.85|39
1643358420000|2022-01-28 08:27:00|2392.61|2383.91|2392.8|2384.1|2393.73|2385.03|2392.61|2383.91|38
1643358430000|2022-01-28 08:27:10|2392.79|2384.09|2391.68|2382.98|2393.01|2384.31|2391.27|2382.57|34
1643358440000|2022-01-28 08:27:20|2391.3|2382.6|2392|2383.3|2392|2383.3|2389.79|2381.09|35
1643358450000|2022-01-28 08:27:30|2391.79|2383.09|2392.8|2384.1|2393.1|2384.4|2391.45|2382.75|35
1643358460000|2022-01-28 08:27:40|2392.87|2384.17|2394.06|2385.36|2394.24|2385.54|2392.52|2383.82|37
1643358470000|2022-01-28 08:27:50|2394.3|2385.6|2395.42|2386.72|2396.24|2387.54|2394.3|2385.6|37
1643358480000|2022-01-28 08:28:00|2395.32|2386.62|2394.36|2385.66|2395.32|2386.62|2393.37|2384.67|36
1643358490000|2022-01-28 08:28:10|2394.46|2385.76|2394.29|2385.59|2394.79|2386.09|2393.97|2385.27|39
1643358500000|2022-01-28 08:28:20|2394.31|2385.61|2394.14|2385.44|2394.76|2386.06|2394.08|2385.38|33
1643358510000|2022-01-28 08:28:30|2394.06|2385.36|2395.69|2386.99|2395.69|2386.99|2393.98|2385.28|34
1643358520000|2022-01-28 08:28:40|2395.71|2387.01|2396.04|2387.34|2397.18|2388.48|2395.38|2386.68|36
1643358530000|2022-01-28 08:28:50|2396.07|2387.37|2396.73|2388.03|2396.84|2388.14|2395.82|2387.12|39
1643358540000|2022-01-28 08:29:00|2396.6|2387.9|2396.21|2387.51|2396.99|2388.29|2395.75|2387.05|40
1643358550000|2022-01-28 08:29:10|2395.96|2387.26|2396.03|2387.33|2396.52|2387.82|2395.69|2386.99|35
1643358560000|2022-01-28 08:29:20|2395.62|2386.92|2395.1|2386.4|2396.2|2387.5|2394.97|2386.27|38
1643358570000|2022-01-28 08:29:30|2394.99|2386.29|2396.03|2387.33|2396.53|2387.83|2394.99|2386.29|38
1643358580000|2022-01-28 08:29:40|2395.88|2387.18|2396.2|2387.5|2396.31|2387.61|2395.78|2387.08|36
1643358590000|2022-01-28 08:29:50|2395.99|2387.29|2396.94|2388.24|2397.02|2388.32|2395.94|2387.24|36
1643358600000|2022-01-28 08:30:00|2396.84|2388.14|2396.22|2387.52|2396.84|2388.14|2395.47|2386.77|35
1643358610000|2022-01-28 08:30:10|2396.1|2387.4|2396.66|2387.96|2396.88|2388.18|2396|2387.3|32
1643358620000|2022-01-28 08:30:20|2396.85|2388.15|2397.12|2388.42|2397.27|2388.57|2396.78|2388.08|26
1643358630000|2022-01-28 08:30:30|2397|2388.3|2396.37|2387.67|2397|2388.3|2396.1|2387.4|30
1643358640000|2022-01-28 08:30:40|2396.39|2387.69|2396.67|2387.97|2396.82|2388.12|2396.32|2387.62|33
1643358650000|2022-01-28 08:30:50|2396.66|2387.96|2396.89|2388.19|2397.03|2388.33|2396.51|2387.81|32
1643358660000|2022-01-28 08:31:00|2396.86|2388.16|2396.71|2388.01|2397.13|2388.43|2396.15|2387.45|34
1643358670000|2022-01-28 08:31:10|2396.7|2388|2395.08|2386.38|2396.7|2388|2394.7|2386|39
1643358680000|2022-01-28 08:31:20|2394.64|2385.94|2393.33|2384.63|2395.03|2386.33|2393.33|2384.63|35
1643358690000|2022-01-28 08:31:30|2392.78|2384.08|2392.32|2383.62|2393.09|2384.39|2392.21|2383.51|27
1643358700000|2022-01-28 08:31:40|2392.58|2383.88|2392.46|2383.76|2393.03|2384.33|2392.24|2383.54|35
1643358710000|2022-01-28 08:31:50|2392.48|2383.78|2391.29|2382.59|2392.48|2383.78|2391.14|2382.44|30
1643358720000|2022-01-28 08:32:00|2391.13|2382.43|2389.93|2381.23|2391.14|2382.44|2389.93|2381.23|35
1643358730000|2022-01-28 08:32:10|2389.87|2381.17|2388.49|2379.79|2390.63|2381.93|2387.49|2378.79|36
1643358740000|2022-01-28 08:32:20|2388.48|2379.78|2390.18|2381.48|2390.19|2381.49|2388.25|2379.55|35
1643358750000|2022-01-28 08:32:30|2390.11|2381.41|2390.59|2381.89|2391.06|2382.36|2389.99|2381.29|35
1643358760000|2022-01-28 08:32:40|2390.47|2381.77|2393.73|2385.03|2393.77|2385.07|2390.47|2381.77|36
1643358770000|2022-01-28 08:32:50|2393.36|2384.66|2393.41|2384.71|2394.43|2385.73|2393.16|2384.46|35
1643358780000|2022-01-28 08:33:00|2393.37|2384.67|2392.75|2384.05|2393.46|2384.76|2392.19|2383.49|37
1643358790000|2022-01-28 08:33:10|2392.74|2384.04|2394.56|2385.86|2394.7|2386|2392.73|2384.03|37
1643358800000|2022-01-28 08:33:20|2394.74|2386.04|2397.38|2388.68|2397.97|2389.27|2394.74|2386.04|38
1643358810000|2022-01-28 08:33:30|2397.23|2388.53|2398.13|2389.43|2398.18|2389.48|2396.66|2387.96|39
1643358820000|2022-01-28 08:33:40|2398.11|2389.41|2396.01|2387.31|2398.53|2389.83|2396.01|2387.31|38
1643358830000|2022-01-28 08:33:50|2394.86|2386.16|2395.76|2387.06|2395.77|2387.07|2393.35|2384.65|36
1643358840000|2022-01-28 08:34:00|2395.74|2387.04|2396.36|2387.66|2396.82|2388.12|2395.37|2386.67|36
1643358850000|2022-01-28 08:34:10|2396.42|2387.72|2395.39|2386.69|2396.42|2387.72|2395.24|2386.54|36
1643358860000|2022-01-28 08:34:20|2395.3|2386.6|2393.84|2385.14|2395.45|2386.75|2393.57|2384.87|36
1643358870000|2022-01-28 08:34:30|2393.91|2385.21|2394.16|2385.46|2394.39|2385.69|2393.66|2384.96|36
1643358880000|2022-01-28 08:34:40|2394.17|2385.47|2393.04|2384.34|2394.17|2385.47|2392.96|2384.26|28
1643358890000|2022-01-28 08:34:50|2393.08|2384.38|2393.94|2385.24|2394.01|2385.31|2392.98|2384.28|33
1643358900000|2022-01-28 08:35:00|2394.05|2385.35|2395.86|2387.16|2396.02|2387.32|2394.05|2385.35|33
1643358910000|2022-01-28 08:35:10|2395.92|2387.22|2395.6|2386.9|2396|2387.3|2395.55|2386.85|27
1643358920000|2022-01-28 08:35:20|2395.59|2386.89|2395.11|2386.41|2395.59|2386.89|2394.75|2386.05|32
1643358930000|2022-01-28 08:35:30|2395.01|2386.31|2395.22|2386.52|2395.58|2386.88|2394.96|2386.26|31
1643358940000|2022-01-28 08:35:40|2395.45|2386.75|2396.6|2387.9|2396.6|2387.9|2395.31|2386.61|34
1643358950000|2022-01-28 08:35:50|2396.57|2387.87|2396.6|2387.9|2396.86|2388.16|2396.35|2387.65|32
1643358960000|2022-01-28 08:36:00|2396.65|2387.95|2396.58|2387.88|2396.91|2388.21|2396.31|2387.61|31
1643358970000|2022-01-28 08:36:10|2396.55|2387.85|2397.15|2388.45|2397.35|2388.65|2396.51|2387.81|35
1643358980000|2022-01-28 08:36:20|2397.16|2388.46|2396.8|2388.1|2397.23|2388.53|2396.54|2387.84|22
1643358990000|2022-01-28 08:36:30|2396.81|2388.11|2395.56|2386.86|2397.04|2388.34|2395.43|2386.73|31
1643359000000|2022-01-28 08:36:40|2395.81|2387.11|2395.52|2386.82|2395.81|2387.11|2394.65|2385.95|37
1643359010000|2022-01-28 08:36:50|2395.53|2386.83|2394.92|2386.22|2395.53|2386.83|2394.28|2385.58|34
1643359020000|2022-01-28 08:37:00|2394.68|2385.98|2394.81|2386.11|2396.02|2387.32|2394.58|2385.88|35
1643359030000|2022-01-28 08:37:10|2394.76|2386.06|2395.98|2387.28|2396.08|2387.38|2394.33|2385.63|29
1643359040000|2022-01-28 08:37:20|2396.01|2387.31|2395.91|2387.21|2396.87|2388.17|2395.82|2387.12|35
1643359050000|2022-01-28 08:37:30|2396.13|2387.43|2395.45|2386.75|2396.18|2387.48|2395.08|2386.38|36
1643359060000|2022-01-28 08:37:40|2395.55|2386.85|2395.55|2386.85|2396.08|2387.38|2395.55|2386.85|34
1643359070000|2022-01-28 08:37:50|2395.53|2386.83|2396.18|2387.48|2396.18|2387.48|2395.47|2386.77|34
1643359080000|2022-01-28 08:38:00|2396.19|2387.49|2394.76|2386.06|2396.27|2387.57|2394.59|2385.89|25
1643359090000|2022-01-28 08:38:10|2394.84|2386.14|2394.28|2385.58|2394.84|2386.14|2393.86|2385.16|31
1643359100000|2022-01-28 08:38:20|2394.43|2385.73|2396.02|2387.32|2396.02|2387.32|2394.43|2385.73|31
1643359110000|2022-01-28 08:38:30|2396.52|2387.82|2397.2|2388.5|2397.41|2388.71|2396.52|2387.82|22
1643359120000|2022-01-28 08:38:40|2397.15|2388.45|2396.51|2387.81|2397.48|2388.78|2396.51|2387.81|35
1643359130000|2022-01-28 08:38:50|2396.37|2387.67|2393.32|2384.62|2396.64|2387.94|2393.1|2384.4|37
1643359140000|2022-01-28 08:39:00|2393.16|2384.46|2391.54|2382.84|2393.81|2385.11|2391.18|2382.48|36
1643359150000|2022-01-28 08:39:10|2391.53|2382.83|2390.62|2381.92|2391.69|2382.99|2390.23|2381.53|38
1643359160000|2022-01-28 08:39:20|2390.52|2381.82|2391.88|2383.18|2391.88|2383.18|2390.49|2381.79|38
1643359170000|2022-01-28 08:39:30|2391.95|2383.25|2392.15|2383.45|2392.36|2383.66|2391.78|2383.08|35
1643359180000|2022-01-28 08:39:40|2392.16|2383.46|2391.24|2382.54|2392.17|2383.47|2390.73|2382.03|35
1643359190000|2022-01-28 08:39:50|2391.28|2382.58|2391.35|2382.65|2391.44|2382.74|2390.79|2382.09|34
1643359200000|2022-01-28 08:40:00|2391.34|2382.64|2390.51|2381.81|2391.35|2382.65|2390.47|2381.77|36
1643359210000|2022-01-28 08:40:10|2390.44|2381.74|2388.98|2380.28|2390.45|2381.75|2388.98|2380.28|37
1643359220000|2022-01-28 08:40:20|2389.13|2380.43|2388.98|2380.28|2390.24|2381.54|2388.55|2379.85|38
1643359230000|2022-01-28 08:40:30|2388.99|2380.29|2390.04|2381.34|2390.04|2381.34|2388.64|2379.94|39
1643359240000|2022-01-28 08:40:40|2390.1|2381.4|2387.75|2379.05|2390.1|2381.4|2387.51|2378.81|36
1643359250000|2022-01-28 08:40:50|2387.29|2378.59|2387.72|2379.02|2388.11|2379.41|2385.46|2376.76|36
1643359260000|2022-01-28 08:41:00|2387.66|2378.96|2388.38|2379.68|2388.6|2379.9|2386.74|2378.04|34
1643359270000|2022-01-28 08:41:10|2388.39|2379.69|2386.43|2377.73|2389.17|2380.47|2386.01|2377.31|37
1643359280000|2022-01-28 08:41:20|2386.44|2377.74|2385.49|2376.79|2386.5|2377.8|2385.44|2376.74|37
1643359290000|2022-01-28 08:41:30|2385.5|2376.8|2385|2376.3|2385.66|2376.96|2384.71|2376.01|38
1643359300000|2022-01-28 08:41:40|2385.05|2376.35|2385.45|2376.75|2385.79|2377.09|2384.89|2376.19|38
1643359310000|2022-01-28 08:41:50|2385.61|2376.91|2386.45|2377.75|2386.45|2377.75|2385.28|2376.58|38
1643359320000|2022-01-28 08:42:00|2386.86|2378.16|2385.63|2376.93|2386.86|2378.16|2385.57|2376.87|39
1643359330000|2022-01-28 08:42:10|2385.58|2376.88|2386.41|2377.71|2386.82|2378.12|2385.19|2376.49|33
1643359340000|2022-01-28 08:42:20|2386.38|2377.68|2386.26|2377.56|2386.74|2378.04|2385.62|2376.92|29
1643359350000|2022-01-28 08:42:30|2386.2|2377.5|2386.64|2377.94|2387.28|2378.58|2385.89|2377.19|37
1643359360000|2022-01-28 08:42:40|2386.29|2377.59|2387.01|2378.31|2387.41|2378.71|2386.06|2377.36|38
1643359370000|2022-01-28 08:42:50|2386.98|2378.28|2387.13|2378.43|2387.4|2378.7|2386.61|2377.91|31
1643359380000|2022-01-28 08:43:00|2387.23|2378.53|2387.13|2378.43|2388.14|2379.44|2386.29|2377.59|36
1643359390000|2022-01-28 08:43:10|2387.22|2378.52|2387.28|2378.58|2387.85|2379.15|2386.54|2377.84|39
1643359400000|2022-01-28 08:43:20|2387|2378.3|2387.86|2379.16|2387.9|2379.2|2386.98|2378.28|36
1643359410000|2022-01-28 08:43:30|2387.95|2379.25|2389.6|2380.9|2389.6|2380.9|2387.95|2379.25|30
1643359420000|2022-01-28 08:43:40|2389.65|2380.95|2392.67|2383.97|2393.21|2384.51|2389.47|2380.77|35
1643359430000|2022-01-28 08:43:50|2392.74|2384.04|2392.14|2383.44|2394.26|2385.56|2391.87|2383.17|34
1643359440000|2022-01-28 08:44:00|2391.99|2383.29|2392.05|2383.35|2392.05|2383.35|2390.3|2381.6|37
1643359450000|2022-01-28 08:44:10|2391.92|2383.22|2389.41|2380.71|2391.92|2383.22|2389.16|2380.46|33
1643359460000|2022-01-28 08:44:20|2389.54|2380.84|2389.44|2380.74|2390|2381.3|2389.26|2380.56|32
1643359470000|2022-01-28 08:44:30|2389.58|2380.88|2389.51|2380.81|2389.71|2381.01|2389.36|2380.66|32
1643359480000|2022-01-28 08:44:40|2389.67|2380.97|2387.77|2379.07|2389.74|2381.04|2387.76|2379.06|34
1643359490000|2022-01-28 08:44:50|2387.76|2379.06|2386.62|2377.92|2387.76|2379.06|2386.05|2377.35|35
1643359500000|2022-01-28 08:45:00|2386.5|2377.8|2385.31|2376.61|2387.44|2378.74|2384.9|2376.2|33
1643359510000|2022-01-28 08:45:10|2385.47|2376.77|2384.69|2375.99|2385.47|2376.77|2384.32|2375.62|38
1643359520000|2022-01-28 08:45:20|2384.67|2375.97|2384.08|2375.38|2385.15|2376.45|2383.97|2375.27|34
1643359530000|2022-01-28 08:45:30|2383.78|2375.08|2384.36|2375.66|2384.36|2375.66|2383.16|2374.46|33
1643359540000|2022-01-28 08:45:40|2384.2|2375.5|2382.03|2373.33|2384.36|2375.66|2381.71|2373.01|34
1643359550000|2022-01-28 08:45:50|2381.89|2373.19|2382.06|2373.36|2382.31|2373.61|2381.39|2372.69|37
1643359560000|2022-01-28 08:46:00|2382.01|2373.31|2383.19|2374.49|2383.58|2374.88|2382.01|2373.31|36
1643359570000|2022-01-28 08:46:10|2383.26|2374.56|2382.04|2373.34|2383.45|2374.75|2381.94|2373.24|32
1643359580000|2022-01-28 08:46:20|2382.39|2373.69|2381.25|2372.55|2382.58|2373.88|2381.11|2372.41|31
1643359590000|2022-01-28 08:46:30|2381.09|2372.39|2381.37|2372.67|2381.37|2372.67|2380.72|2372.02|27
1643359600000|2022-01-28 08:46:40|2381.66|2372.96|2381.8|2373.1|2382.01|2373.31|2381.56|2372.86|35
1643359610000|2022-01-28 08:46:50|2381.95|2373.25|2382.58|2373.88|2382.73|2374.03|2381.81|2373.11|31
1643359620000|2022-01-28 08:47:00|2382.52|2373.82|2381.94|2373.24|2382.53|2373.83|2381.39|2372.69|33
1643359630000|2022-01-28 08:47:10|2382.06|2373.36|2383.27|2374.57|2383.44|2374.74|2382|2373.3|35
1643359640000|2022-01-28 08:47:20|2383.38|2374.68|2384.76|2376.06|2384.77|2376.07|2383.29|2374.59|29
1643359650000|2022-01-28 08:47:30|2384.77|2376.07|2384.08|2375.38|2385.02|2376.32|2383.7|2375|34
1643359660000|2022-01-28 08:47:40|2384.14|2375.44|2385.01|2376.31|2385.09|2376.39|2383.46|2374.76|33
1643359670000|2022-01-28 08:47:50|2385.02|2376.32|2388.01|2379.31|2388.01|2379.31|2385.01|2376.31|36
1643359680000|2022-01-28 08:48:00|2387.95|2379.25|2389.74|2381.04|2389.95|2381.25|2387.94|2379.24|38
1643359690000|2022-01-28 08:48:10|2389.64|2380.94|2389.54|2380.84|2389.78|2381.08|2387.61|2378.91|35
1643359700000|2022-01-28 08:48:20|2389.58|2380.88|2390.08|2381.38|2390.08|2381.38|2387.67|2378.97|36
1643359710000|2022-01-28 08:48:30|2389.86|2381.16|2390.35|2381.65|2390.88|2382.18|2389.86|2381.16|37
1643359720000|2022-01-28 08:48:40|2390.38|2381.68|2390.07|2381.37|2390.89|2382.19|2390|2381.3|39
1643359730000|2022-01-28 08:48:50|2390.34|2381.64|2388.57|2379.87|2390.54|2381.84|2387.95|2379.25|37
1643359740000|2022-01-28 08:49:00|2389.12|2380.42|2388.55|2379.85|2389.12|2380.42|2388.35|2379.65|35
1643359750000|2022-01-28 08:49:10|2388.44|2379.74|2387.69|2378.99|2388.46|2379.76|2387.37|2378.67|33
1643359760000|2022-01-28 08:49:20|2387.53|2378.83|2387.88|2379.18|2388.37|2379.67|2387.29|2378.59|32
1643359770000|2022-01-28 08:49:30|2387.7|2379|2387.92|2379.22|2388.52|2379.82|2387.22|2378.52|37
1643359780000|2022-01-28 08:49:40|2387.88|2379.18|2389.92|2381.22|2389.92|2381.22|2387.74|2379.04|34
1643359790000|2022-01-28 08:49:50|2389.95|2381.25|2389.84|2381.14|2390.66|2381.96|2389.27|2380.57|34
1643359800000|2022-01-28 08:50:00|2389.68|2380.98|2388.48|2379.78|2389.68|2380.98|2388.42|2379.72|37
1643359810000|2022-01-28 08:50:10|2388.45|2379.75|2390.21|2381.51|2390.56|2381.86|2388.45|2379.75|36
1643359820000|2022-01-28 08:50:20|2390.17|2381.47|2390.46|2381.76|2390.46|2381.76|2389.6|2380.9|24
1643359830000|2022-01-28 08:50:30|2390.57|2381.87|2393.56|2384.86|2393.56|2384.86|2390.29|2381.59|35
1643359840000|2022-01-28 08:50:40|2393.34|2384.64|2395.27|2386.57|2395.34|2386.64|2393.34|2384.64|31
1643359850000|2022-01-28 08:50:50|2395.26|2386.56|2394.74|2386.04|2395.39|2386.69|2394.73|2386.03|28
1643359860000|2022-01-28 08:51:00|2394.84|2386.14|2395.42|2386.72|2396.22|2387.52|2394.44|2385.74|35
1643359870000|2022-01-28 08:51:10|2395.36|2386.66|2395.56|2386.86|2395.96|2387.26|2394.99|2386.29|35
1643359880000|2022-01-28 08:51:20|2395.53|2386.83|2395.69|2386.99|2395.99|2387.29|2395.39|2386.69|35
1643359890000|2022-01-28 08:51:30|2395.66|2386.96|2398.41|2389.71|2398.41|2389.71|2395.61|2386.91|36
1643359900000|2022-01-28 08:51:40|2398.35|2389.65|2398.7|2390|2399.95|2391.25|2397.78|2389.08|38
1643359910000|2022-01-28 08:51:50|2399.01|2390.31|2399.67|2390.97|2400.18|2391.48|2399.01|2390.31|35
1643359920000|2022-01-28 08:52:00|2399.55|2390.85|2400.44|2391.74|2401.17|2392.47|2399.46|2390.76|39
1643359930000|2022-01-28 08:52:10|2400.42|2391.72|2401.25|2392.55|2401.64|2392.94|2400.13|2391.43|36
1643359940000|2022-01-28 08:52:20|2401.27|2392.57|2399.06|2390.36|2401.36|2392.66|2398.96|2390.26|38
1643359950000|2022-01-28 08:52:30|2399.09|2390.39|2399.93|2391.23|2400.11|2391.41|2398.9|2390.2|35
1643359960000|2022-01-28 08:52:40|2400.04|2391.34|2399.56|2390.86|2400.12|2391.42|2399.42|2390.72|30
1643359970000|2022-01-28 08:52:50|2399.48|2390.78|2400.18|2391.48|2400.83|2392.13|2399.43|2390.73|35
1643359980000|2022-01-28 08:53:00|2400.24|2391.54|2399.75|2391.05|2400.29|2391.59|2399.72|2391.02|29
1643359990000|2022-01-28 08:53:10|2399.82|2391.12|2400.23|2391.53|2400.54|2391.84|2399.67|2390.97|35
1643360000000|2022-01-28 08:53:20|2400.24|2391.54|2401.62|2392.92|2401.62|2392.92|2399.9|2391.2|32
1643360010000|2022-01-28 08:53:30|2401.68|2392.98|2400.78|2392.08|2402.06|2393.36|2400.64|2391.94|33
1643360020000|2022-01-28 08:53:40|2400.74|2392.04|2401.75|2393.05|2401.79|2393.09|2400.59|2391.89|36
1643360030000|2022-01-28 08:53:50|2401.76|2393.06|2402.96|2394.26|2402.97|2394.27|2401.62|2392.92|30
1643360040000|2022-01-28 08:54:00|2402.8|2394.1|2405.26|2396.56|2406.93|2398.23|2402.8|2394.1|37
1643360050000|2022-01-28 08:54:10|2405.7|2397|2405.71|2397.01|2406.02|2397.32|2405.45|2396.75|33
1643360060000|2022-01-28 08:54:20|2405.76|2397.06|2405.8|2397.1|2406.26|2397.56|2405.49|2396.79|35
1643360070000|2022-01-28 08:54:30|2406.1|2397.4|2403.62|2394.92|2406.13|2397.43|2403.32|2394.62|35
1643360080000|2022-01-28 08:54:40|2403.4|2394.7|2403.04|2394.34|2403.78|2395.08|2403.01|2394.31|35
1643360090000|2022-01-28 08:54:50|2403.55|2394.85|2403.85|2395.15|2405.01|2396.31|2403.47|2394.77|34
1643360100000|2022-01-28 08:55:00|2403.79|2395.09|2403.59|2394.89|2403.79|2395.09|2403.44|2394.74|33
1643360110000|2022-01-28 08:55:10|2403.58|2394.88|2404.3|2395.6|2404.58|2395.88|2403.17|2394.47|32
1643360120000|2022-01-28 08:55:20|2404.38|2395.68|2404.98|2396.28|2405.24|2396.54|2404.38|2395.68|34
1643360130000|2022-01-28 08:55:30|2404.89|2396.19|2406.24|2397.54|2406.24|2397.54|2404.22|2395.52|36
1643360140000|2022-01-28 08:55:40|2406.25|2397.55|2405.77|2397.07|2406.25|2397.55|2405.25|2396.55|36
1643360150000|2022-01-28 08:55:50|2405.76|2397.06|2405.78|2397.08|2405.91|2397.21|2405.51|2396.81|37
1643360160000|2022-01-28 08:56:00|2405.48|2396.78|2405.39|2396.69|2405.7|2397|2404.9|2396.2|26
1643360170000|2022-01-28 08:56:10|2404.99|2396.29|2403.96|2395.26|2405.39|2396.69|2403.61|2394.91|26
1643360180000|2022-01-28 08:56:20|2404.06|2395.36|2403.61|2394.91|2404.15|2395.45|2403.14|2394.44|28
1643360190000|2022-01-28 08:56:30|2403.57|2394.87|2404.25|2395.55|2404.3|2395.6|2403.23|2394.53|24
1643360200000|2022-01-28 08:56:40|2404.1|2395.4|2403.29|2394.59|2404.4|2395.7|2402.95|2394.25|28
1643360210000|2022-01-28 08:56:50|2403.57|2394.87|2403.46|2394.76|2404.23|2395.53|2403.26|2394.56|36
1643360220000|2022-01-28 08:57:00|2403.38|2394.68|2402.28|2393.58|2403.67|2394.97|2402.28|2393.58|34
1643360230000|2022-01-28 08:57:10|2402.57|2393.87|2402.05|2393.35|2402.69|2393.99|2401.71|2393.01|31
1643360240000|2022-01-28 08:57:20|2402.21|2393.51|2403.57|2394.87|2403.76|2395.06|2401.99|2393.29|30
1643360250000|2022-01-28 08:57:30|2403.6|2394.9|2403.89|2395.19|2403.91|2395.21|2403.17|2394.47|33
1643360260000|2022-01-28 08:57:40|2403.8|2395.1|2406.53|2397.83|2406.53|2397.83|2403.62|2394.92|33
1643360270000|2022-01-28 08:57:50|2406.57|2397.87|2408.4|2399.7|2408.48|2399.78|2406.57|2397.87|36
1643360280000|2022-01-28 08:58:00|2408.61|2399.91|2408.92|2400.22|2408.92|2400.22|2407.62|2398.92|31
1643360290000|2022-01-28 08:58:10|2409.21|2400.51|2409.42|2400.72|2410.75|2402.05|2409.21|2400.51|31
1643360300000|2022-01-28 08:58:20|2409.49|2400.79|2407.57|2398.87|2409.67|2400.97|2407.49|2398.79|39
1643360310000|2022-01-28 08:58:30|2407.7|2399|2407.1|2398.4|2407.7|2399|2406.65|2397.95|33
1643360320000|2022-01-28 08:58:40|2407.16|2398.46|2407.57|2398.87|2407.9|2399.2|2406.96|2398.26|29
1643360330000|2022-01-28 08:58:50|2407.51|2398.81|2408.34|2399.64|2408.46|2399.76|2406.58|2397.88|30
1643360340000|2022-01-28 08:59:00|2408.39|2399.69|2408.19|2399.49|2408.99|2400.29|2408.07|2399.37|34
1643360350000|2022-01-28 08:59:10|2408.18|2399.48|2408.78|2400.08|2408.98|2400.28|2407.93|2399.23|39
1643360360000|2022-01-28 08:59:20|2408.68|2399.98|2408.56|2399.86|2408.78|2400.08|2408.17|2399.47|36
1643360370000|2022-01-28 08:59:30|2408.52|2399.82|2408.32|2399.62|2408.53|2399.83|2407.78|2399.08|35
1643360380000|2022-01-28 08:59:40|2408.35|2399.65|2408.44|2399.74|2408.45|2399.75|2408.1|2399.4|34
1643360390000|2022-01-28 08:59:50|2408.45|2399.75|2408.35|2399.65|2408.48|2399.78|2407.97|2399.27|32
1643360400000|2022-01-28 09:00:00|2408.44|2399.74|2411.08|2402.38|2411.08|2402.38|2407.4|2398.7|27
1643360410000|2022-01-28 09:00:10|2411.03|2402.33|2409.45|2400.75|2411.08|2402.38|2409.45|2400.75|33
1643360420000|2022-01-28 09:00:20|2409.44|2400.74|2408.26|2399.56|2409.44|2400.74|2407.75|2399.05|33
1643360430000|2022-01-28 09:00:30|2407.58|2398.88|2406.39|2397.69|2408.19|2399.49|2406.2|2397.5|36
1643360440000|2022-01-28 09:00:40|2405.96|2397.26|2407.57|2398.87|2407.62|2398.92|2405.96|2397.26|31
1643360450000|2022-01-28 09:00:50|2407.62|2398.92|2409.69|2400.99|2409.69|2400.99|2407.54|2398.84|36
1643360460000|2022-01-28 09:01:00|2409.81|2401.11|2408.92|2400.22|2410|2401.3|2408.92|2400.22|28
1643360470000|2022-01-28 09:01:10|2408.76|2400.06|2408.76|2400.06|2409.16|2400.46|2408.2|2399.5|28
1643360480000|2022-01-28 09:01:20|2408.69|2399.99|2408.44|2399.74|2408.76|2400.06|2407|2398.3|34
1643360490000|2022-01-28 09:01:30|2407.81|2399.11|2407.72|2399.02|2408.16|2399.46|2407.44|2398.74|35
1643360500000|2022-01-28 09:01:40|2407.58|2398.88|2405.98|2397.28|2408.11|2399.41|2405.82|2397.12|33
1643360510000|2022-01-28 09:01:50|2406|2397.3|2405.79|2397.09|2406.3|2397.6|2405.74|2397.04|33
1643360520000|2022-01-28 09:02:00|2405.73|2397.03|2405.54|2396.84|2406.95|2398.25|2405.54|2396.84|35
1643360530000|2022-01-28 09:02:10|2405.35|2396.65|2405.13|2396.43|2405.88|2397.18|2405.07|2396.37|34
1643360540000|2022-01-28 09:02:20|2405.06|2396.36|2404.89|2396.19|2405.17|2396.47|2404.39|2395.69|31
1643360550000|2022-01-28 09:02:30|2404.87|2396.17|2405.35|2396.65|2405.57|2396.87|2404.36|2395.66|29
1643360560000|2022-01-28 09:02:40|2405.21|2396.51|2404.56|2395.86|2405.21|2396.51|2404.56|2395.86|15
1643360570000|2022-01-28 09:02:50|2404.8|2396.1|2404.7|2396|2405.03|2396.33|2404.31|2395.61|33
1643360580000|2022-01-28 09:03:00|2404.79|2396.09|2403.3|2394.6|2405.13|2396.43|2403.3|2394.6|31
1643360590000|2022-01-28 09:03:10|2403.23|2394.53|2402.57|2393.87|2403.66|2394.96|2402.34|2393.64|36
1643360600000|2022-01-28 09:03:20|2402.71|2394.01|2403.3|2394.6|2403.39|2394.69|2402.59|2393.89|36
1643360610000|2022-01-28 09:03:30|2403.29|2394.59|2402.38|2393.68|2403.32|2394.62|2402.24|2393.54|33
1643360620000|2022-01-28 09:03:40|2402.35|2393.65|2401.96|2393.26|2402.81|2394.11|2401.96|2393.26|35
1643360630000|2022-01-28 09:03:50|2401.94|2393.24|2401.59|2392.89|2401.94|2393.24|2400.93|2392.23|28
1643360640000|2022-01-28 09:04:00|2401.56|2392.86|2401.49|2392.79|2401.83|2393.13|2400.65|2391.95|34
1643360650000|2022-01-28 09:04:10|2401.63|2392.93|2401.86|2393.16|2402.17|2393.47|2400.91|2392.21|30
1643360660000|2022-01-28 09:04:20|2402.11|2393.41|2400.8|2392.1|2402.11|2393.41|2400.49|2391.79|34
1643360670000|2022-01-28 09:04:30|2400.5|2391.8|2400.63|2391.93|2401.2|2392.5|2400.31|2391.61|34
1643360680000|2022-01-28 09:04:40|2400.55|2391.85|2400.62|2391.92|2400.63|2391.93|2400.24|2391.54|34
1643360690000|2022-01-28 09:04:50|2400.56|2391.86|2401.17|2392.47|2401.33|2392.63|2400.56|2391.86|34
1643360700000|2022-01-28 09:05:00|2401.15|2392.45|2401.67|2392.97|2402.73|2394.03|2401.13|2392.43|39
1643360710000|2022-01-28 09:05:10|2401.33|2392.63|2400.19|2391.49|2401.36|2392.66|2400.19|2391.49|30
1643360720000|2022-01-28 09:05:20|2400.16|2391.46|2400.81|2392.11|2400.9|2392.2|2400.14|2391.44|23
1643360730000|2022-01-28 09:05:30|2400.9|2392.2|2400.18|2391.48|2400.99|2392.29|2399.99|2391.29|31
1643360740000|2022-01-28 09:05:40|2400.5|2391.8|2400.56|2391.86|2400.63|2391.93|2400.07|2391.37|32
1643360750000|2022-01-28 09:05:50|2400.55|2391.85|2400.12|2391.42|2400.63|2391.93|2399.75|2391.05|33
1643360760000|2022-01-28 09:06:00|2400.4|2391.7|2400.41|2391.71|2400.63|2391.93|2398.36|2389.66|37
1643360770000|2022-01-28 09:06:10|2400.37|2391.67|2400.43|2391.73|2400.65|2391.95|2399.42|2390.72|36
1643360780000|2022-01-28 09:06:20|2400.63|2391.93|2399.18|2390.48|2400.63|2391.93|2399|2390.3|37
1643360790000|2022-01-28 09:06:30|2399.2|2390.5|2401.2|2392.5|2401.21|2392.51|2399.2|2390.5|37
1643360800000|2022-01-28 09:06:40|2401.32|2392.62|2402.93|2394.23|2403.09|2394.39|2401.32|2392.62|39
1643360810000|2022-01-28 09:06:50|2402.96|2394.26|2402.93|2394.23|2403.15|2394.45|2402.54|2393.84|35
1643360820000|2022-01-28 09:07:00|2402.9|2394.2|2402.77|2394.07|2404.14|2395.44|2402.77|2394.07|38
1643360830000|2022-01-28 09:07:10|2402.7|2394|2404.31|2395.61|2404.31|2395.61|2402.2|2393.5|35
1643360840000|2022-01-28 09:07:20|2404.42|2395.72|2404.45|2395.75|2404.93|2396.23|2403.86|2395.16|31
1643360850000|2022-01-28 09:07:30|2404.39|2395.69|2404.34|2395.64|2404.72|2396.02|2403.78|2395.08|33
1643360860000|2022-01-28 09:07:40|2404.33|2395.63|2403.86|2395.16|2404.56|2395.86|2403.86|2395.16|28
1643360870000|2022-01-28 09:07:50|2403.84|2395.14|2403.94|2395.24|2403.97|2395.27|2403.77|2395.07|36
1643360880000|2022-01-28 09:08:00|2403.89|2395.19|2404.21|2395.51|2404.45|2395.75|2403.76|2395.06|30
1643360890000|2022-01-28 09:08:10|2404.22|2395.52|2403.56|2394.86|2404.3|2395.6|2403.48|2394.78|37
1643360900000|2022-01-28 09:08:20|2403.52|2394.82|2403.86|2395.16|2403.86|2395.16|2403.36|2394.66|24
1643360910000|2022-01-28 09:08:30|2403.74|2395.04|2404.72|2396.02|2404.97|2396.27|2403.57|2394.87|31
1643360920000|2022-01-28 09:08:40|2404.7|2396|2406.22|2397.52|2406.31|2397.61|2404.7|2396|29
1643360930000|2022-01-28 09:08:50|2406.23|2397.53|2405.95|2397.25|2407.06|2398.36|2405.43|2396.73|34
1643360940000|2022-01-28 09:09:00|2405.94|2397.24|2406.6|2397.9|2406.88|2398.18|2405.66|2396.96|32
1643360950000|2022-01-28 09:09:10|2406.57|2397.87|2405.47|2396.77|2406.57|2397.87|2405.24|2396.54|33
1643360960000|2022-01-28 09:09:20|2405.46|2396.76|2405.36|2396.66|2405.68|2396.98|2405.15|2396.45|34
1643360970000|2022-01-28 09:09:30|2405.42|2396.72|2404.87|2396.17|2405.6|2396.9|2404.87|2396.17|31
1643360980000|2022-01-28 09:09:40|2404.7|2396|2404.22|2395.52|2404.81|2396.11|2404.13|2395.43|27
1643360990000|2022-01-28 09:09:50|2404.25|2395.55|2404.5|2395.8|2404.74|2396.04|2404.23|2395.53|26
1643361000000|2022-01-28 09:10:00|2404.49|2395.79|2404.23|2395.53|2404.99|2396.29|2403.83|2395.13|23
1643361010000|2022-01-28 09:10:10|2404.22|2395.52|2401.62|2392.92|2404.24|2395.54|2401.38|2392.68|25
1643361020000|2022-01-28 09:10:20|2401.57|2392.87|2399.85|2391.15|2401.68|2392.98|2399.69|2390.99|35
1643361030000|2022-01-28 09:10:30|2399.84|2391.14|2401.28|2392.58|2401.58|2392.88|2399.59|2390.89|33
1643361040000|2022-01-28 09:10:40|2401.3|2392.6|2402.4|2393.7|2402.65|2393.95|2401.13|2392.43|37
1643361050000|2022-01-28 09:10:50|2402.54|2393.84|2402.77|2394.07|2403.06|2394.36|2402.44|2393.74|27
1643361060000|2022-01-28 09:11:00|2402.78|2394.08|2401.56|2392.86|2402.78|2394.08|2401.56|2392.86|36
1643361070000|2022-01-28 09:11:10|2401.69|2392.99|2401.31|2392.61|2401.74|2393.04|2401.31|2392.61|35
1643361080000|2022-01-28 09:11:20|2401.3|2392.6|2403.69|2394.99|2403.69|2394.99|2401.29|2392.59|35
1643361090000|2022-01-28 09:11:30|2403.58|2394.88|2405.68|2396.98|2405.79|2397.09|2403.58|2394.88|32
1643361100000|2022-01-28 09:11:40|2406.16|2397.46|2407.06|2398.36|2407.06|2398.36|2405.3|2396.6|30
1643361110000|2022-01-28 09:11:50|2407.1|2398.4|2406.89|2398.19|2407.19|2398.49|2406.6|2397.9|18
1643361120000|2022-01-28 09:12:00|2406.9|2398.2|2406.07|2397.37|2407.03|2398.33|2405.68|2396.98|37
1643361130000|2022-01-28 09:12:10|2406.18|2397.48|2405.47|2396.77|2407|2398.3|2405.41|2396.71|34
1643361140000|2022-01-28 09:12:20|2405.39|2396.69|2405.15|2396.45|2406.45|2397.75|2405.03|2396.33|36
1643361150000|2022-01-28 09:12:30|2405.16|2396.46|2405.23|2396.53|2405.43|2396.73|2404.82|2396.12|29
1643361160000|2022-01-28 09:12:40|2405.22|2396.52|2405.51|2396.81|2405.58|2396.88|2404.4|2395.7|37
1643361170000|2022-01-28 09:12:50|2405.59|2396.89|2407.3|2398.6|2407.46|2398.76|2404.87|2396.17|31
1643361180000|2022-01-28 09:13:00|2407.22|2398.52|2407.42|2398.72|2407.42|2398.72|2406.78|2398.08|34
1643361190000|2022-01-28 09:13:10|2407.47|2398.77|2407.27|2398.57|2407.48|2398.78|2407.22|2398.52|32
1643361200000|2022-01-28 09:13:20|2407.28|2398.58|2408.42|2399.72|2408.52|2399.82|2406.78|2398.08|34
1643361210000|2022-01-28 09:13:30|2408.49|2399.79|2407.91|2399.21|2408.51|2399.81|2407.43|2398.73|37
1643361220000|2022-01-28 09:13:40|2407.92|2399.22|2409.37|2400.67|2409.37|2400.67|2407.83|2399.13|32
1643361230000|2022-01-28 09:13:50|2409.35|2400.65|2410.04|2401.34|2410.23|2401.53|2409.35|2400.65|23
1643361240000|2022-01-28 09:14:00|2409.91|2401.21|2410.18|2401.48|2410.25|2401.55|2409.53|2400.83|33
1643361250000|2022-01-28 09:14:10|2410.05|2401.35|2411.86|2403.16|2411.86|2403.16|2409.85|2401.15|35
1643361260000|2022-01-28 09:14:20|2411.65|2402.95|2413.53|2404.83|2413.67|2404.97|2411.65|2402.95|36
1643361270000|2022-01-28 09:14:30|2413.52|2404.82|2413.53|2404.83|2413.59|2404.89|2412.77|2404.07|37
1643361280000|2022-01-28 09:14:40|2413.33|2404.63|2412.52|2403.82|2413.7|2405|2412.49|2403.79|37
1643361290000|2022-01-28 09:14:50|2413.26|2404.56|2414.08|2405.38|2414.08|2405.38|2413.06|2404.36|36
1643361300000|2022-01-28 09:15:00|2413.83|2405.13|2412.69|2403.99|2414.03|2405.33|2412.69|2403.99|35
1643361310000|2022-01-28 09:15:10|2412.62|2403.92|2412.42|2403.72|2412.69|2403.99|2412.3|2403.6|32
1643361320000|2022-01-28 09:15:20|2412.41|2403.71|2413.94|2405.24|2414.08|2405.38|2412.28|2403.58|36
1643361330000|2022-01-28 09:15:30|2413.95|2405.25|2414.27|2405.57|2414.4|2405.7|2413.78|2405.08|31
1643361340000|2022-01-28 09:15:40|2414.16|2405.46|2413.63|2404.93|2414.33|2405.63|2413.36|2404.66|38
1643361350000|2022-01-28 09:15:50|2413.5|2404.8|2412.39|2403.69|2413.54|2404.84|2412.26|2403.56|37
1643361360000|2022-01-28 09:16:00|2412.35|2403.65|2413.28|2404.58|2413.55|2404.85|2411.74|2403.04|32
1643361370000|2022-01-28 09:16:10|2413.34|2404.64|2412.26|2403.56|2413.34|2404.64|2411.89|2403.19|24
1643361380000|2022-01-28 09:16:20|2412.25|2403.55|2412.61|2403.91|2412.82|2404.12|2411.68|2402.98|27
1643361390000|2022-01-28 09:16:30|2413|2404.3|2410.04|2401.34|2413|2404.3|2410.04|2401.34|37
1643361400000|2022-01-28 09:16:40|2410.16|2401.46|2410.02|2401.32|2410.19|2401.49|2409.59|2400.89|37
1643361410000|2022-01-28 09:16:50|2409.98|2401.28|2410.28|2401.58|2410.52|2401.82|2409.86|2401.16|33
1643361420000|2022-01-28 09:17:00|2410.27|2401.57|2410.73|2402.03|2410.98|2402.28|2410.21|2401.51|37
1643361430000|2022-01-28 09:17:10|2410.8|2402.1|2410.56|2401.86|2410.8|2402.1|2410.29|2401.59|35
1643361440000|2022-01-28 09:17:20|2410.57|2401.87|2410.63|2401.93|2410.72|2402.02|2410.13|2401.43|37
1643361450000|2022-01-28 09:17:30|2410.55|2401.85|2411.16|2402.46|2411.42|2402.72|2410.18|2401.48|32
1643361460000|2022-01-28 09:17:40|2411.37|2402.67|2411.41|2402.71|2411.77|2403.07|2411.04|2402.34|33
1643361470000|2022-01-28 09:17:50|2411.55|2402.85|2410.57|2401.87|2411.67|2402.97|2410.57|2401.87|31
1643361480000|2022-01-28 09:18:00|2410.52|2401.82|2410.2|2401.5|2410.53|2401.83|2409.76|2401.06|26
1643361490000|2022-01-28 09:18:10|2410.19|2401.49|2411.32|2402.62|2411.65|2402.95|2410|2401.3|38
1643361500000|2022-01-28 09:18:20|2411.38|2402.68|2411.48|2402.78|2411.48|2402.78|2410.57|2401.87|34
1643361510000|2022-01-28 09:18:30|2411.64|2402.94|2411.27|2402.57|2411.64|2402.94|2411.19|2402.49|31
1643361520000|2022-01-28 09:18:40|2410.55|2401.85|2410.12|2401.42|2411.05|2402.35|2409.73|2401.03|32
1643361530000|2022-01-28 09:18:50|2410.29|2401.59|2410.54|2401.84|2410.55|2401.85|2410.24|2401.54|34
1643361540000|2022-01-28 09:19:00|2410.56|2401.86|2410.18|2401.48|2410.56|2401.86|2409.89|2401.19|28
1643361550000|2022-01-28 09:19:10|2410.17|2401.47|2410.63|2401.93|2410.78|2402.08|2409.69|2400.99|27
1643361560000|2022-01-28 09:19:20|2410.62|2401.92|2411.28|2402.58|2411.54|2402.84|2410.6|2401.9|15
1643361570000|2022-01-28 09:19:30|2411.34|2402.64|2411.55|2402.85|2411.72|2403.02|2411.32|2402.62|29
1643361580000|2022-01-28 09:19:40|2411.68|2402.98|2412.95|2404.25|2413.49|2404.79|2411.68|2402.98|33
1643361590000|2022-01-28 09:19:50|2412.94|2404.24|2413.67|2404.97|2413.82|2405.12|2412.85|2404.15|27
1643361600000|2022-01-28 09:20:00|2413.5|2404.8|2422.49|2413.79|2423.28|2414.58|2413.5|2404.8|39
1643361610000|2022-01-28 09:20:10|2422.51|2413.81|2419.75|2411.05|2422.57|2413.87|2419.33|2410.63|37
1643361620000|2022-01-28 09:20:20|2419.86|2411.16|2421.43|2412.73|2421.43|2412.73|2419.45|2410.75|36
1643361630000|2022-01-28 09:20:30|2421.5|2412.8|2422.17|2413.47|2422.27|2413.57|2420.94|2412.24|37
1643361640000|2022-01-28 09:20:40|2422.16|2413.46|2422.22|2413.52|2422.5|2413.8|2421.69|2412.99|38
1643361650000|2022-01-28 09:20:50|2422.21|2413.51|2422|2413.3|2422.55|2413.85|2421.8|2413.1|36
1643361660000|2022-01-28 09:21:00|2422.05|2413.35|2423.16|2414.46|2423.17|2414.47|2421.87|2413.17|36
1643361670000|2022-01-28 09:21:10|2423.07|2414.37|2422.76|2414.06|2423.56|2414.86|2422.62|2413.92|35
1643361680000|2022-01-28 09:21:20|2422.62|2413.92|2423.17|2414.47|2423.25|2414.55|2422.44|2413.74|29
1643361690000|2022-01-28 09:21:30|2423.21|2414.51|2422.58|2413.88|2423.21|2414.51|2422.54|2413.84|31
1643361700000|2022-01-28 09:21:40|2422.7|2414|2422.69|2413.99|2422.94|2414.24|2422.19|2413.49|33
1643361710000|2022-01-28 09:21:50|2422.68|2413.98|2422.06|2413.36|2422.76|2414.06|2420.71|2412.01|35
1643361720000|2022-01-28 09:22:00|2422.3|2413.6|2422.62|2413.92|2422.74|2414.04|2421.49|2412.79|35
1643361730000|2022-01-28 09:22:10|2422.54|2413.84|2424.27|2415.57|2424.27|2415.57|2422.49|2413.79|38
1643361740000|2022-01-28 09:22:20|2424.23|2415.53|2424.51|2415.81|2425|2416.3|2423.59|2414.89|38
1643361750000|2022-01-28 09:22:30|2424.48|2415.78|2425.82|2417.12|2425.82|2417.12|2424.48|2415.78|34
1643361760000|2022-01-28 09:22:40|2426.31|2417.61|2425.3|2416.6|2426.32|2417.62|2425.12|2416.42|37
1643361770000|2022-01-28 09:22:50|2425.29|2416.59|2424.19|2415.49|2425.44|2416.74|2423.67|2414.97|34
1643361780000|2022-01-28 09:23:00|2424.32|2415.62|2424.96|2416.26|2425.93|2417.23|2424.32|2415.62|38
1643361790000|2022-01-28 09:23:10|2424.99|2416.29|2425.77|2417.07|2425.94|2417.24|2424.87|2416.17|35
1643361800000|2022-01-28 09:23:20|2425.39|2416.69|2425.44|2416.74|2425.99|2417.29|2425.37|2416.67|36
1643361810000|2022-01-28 09:23:30|2425.37|2416.67|2424.45|2415.75|2425.37|2416.67|2423.9|2415.2|34
1643361820000|2022-01-28 09:23:40|2424.88|2416.18|2424.62|2415.92|2425.56|2416.86|2424.6|2415.9|37
1643361830000|2022-01-28 09:23:50|2424.67|2415.97|2424.9|2416.2|2425.13|2416.43|2423.59|2414.89|35
1643361840000|2022-01-28 09:24:00|2425|2416.3|2423.89|2415.19|2425.05|2416.35|2423.11|2414.41|36
1643361850000|2022-01-28 09:24:10|2423.88|2415.18|2422.24|2413.54|2423.93|2415.23|2422.23|2413.53|32
1643361860000|2022-01-28 09:24:20|2422.29|2413.59|2421.65|2412.95|2422.39|2413.69|2420.8|2412.1|36
1643361870000|2022-01-28 09:24:30|2421.7|2413|2421.49|2412.79|2423.25|2414.55|2421.23|2412.53|36
1643361880000|2022-01-28 09:24:40|2421.52|2412.82|2418.52|2409.82|2421.67|2412.97|2418.52|2409.82|35
1643361890000|2022-01-28 09:24:50|2418.55|2409.85|2417.34|2408.64|2418.93|2410.23|2416.98|2408.28|37
1643361900000|2022-01-28 09:25:00|2417.39|2408.69|2415.86|2407.16|2417.48|2408.78|2415.61|2406.91|26
1643361910000|2022-01-28 09:25:10|2416.22|2407.52|2417.75|2409.05|2418.31|2409.61|2416.05|2407.35|38
1643361920000|2022-01-28 09:25:20|2417.79|2409.09|2415.12|2406.42|2417.79|2409.09|2415.05|2406.35|37
1643361930000|2022-01-28 09:25:30|2415.05|2406.35|2415.1|2406.4|2415.46|2406.76|2414.8|2406.1|29
1643361940000|2022-01-28 09:25:40|2415.17|2406.47|2415.17|2406.47|2415.2|2406.5|2414.87|2406.17|29
1643361950000|2022-01-28 09:25:50|2415.16|2406.46|2412.86|2404.16|2415.26|2406.56|2411.57|2402.87|27
1643361960000|2022-01-28 09:26:00|2412.91|2404.21|2411.68|2402.98|2412.91|2404.21|2410.93|2402.23|38
1643361970000|2022-01-28 09:26:10|2411.47|2402.77|2411.57|2402.87|2413.01|2404.31|2411.09|2402.39|38
1643361980000|2022-01-28 09:26:20|2411.56|2402.86|2413.39|2404.69|2413.53|2404.83|2411.56|2402.86|39
1643361990000|2022-01-28 09:26:30|2413.4|2404.7|2413.81|2405.11|2414.84|2406.14|2413.39|2404.69|36
1643362000000|2022-01-28 09:26:40|2414.05|2405.35|2414.44|2405.74|2414.58|2405.88|2413.95|2405.25|33
1643362010000|2022-01-28 09:26:50|2414.47|2405.77|2412.71|2404.01|2414.5|2405.8|2411.76|2403.06|37
1643362020000|2022-01-28 09:27:00|2412.86|2404.16|2411.36|2402.66|2412.86|2404.16|2410.78|2402.08|40
1643362030000|2022-01-28 09:27:10|2411.73|2403.03|2412.55|2403.85|2412.64|2403.94|2411.44|2402.74|39
1643362040000|2022-01-28 09:27:20|2412.54|2403.84|2412.6|2403.9|2412.6|2403.9|2411.97|2403.27|35
1643362050000|2022-01-28 09:27:30|2412.71|2404.01|2411.93|2403.23|2412.92|2404.22|2411.93|2403.23|34
1643362060000|2022-01-28 09:27:40|2412.14|2403.44|2411.72|2403.02|2412.14|2403.44|2411.24|2402.54|35
1643362070000|2022-01-28 09:27:50|2411.74|2403.04|2411.3|2402.6|2411.74|2403.04|2411.3|2402.6|33
1643362080000|2022-01-28 09:28:00|2411.35|2402.65|2411.72|2403.02|2411.78|2403.08|2410.94|2402.24|34
1643362090000|2022-01-28 09:28:10|2411.79|2403.09|2411.85|2403.15|2412.7|2404|2411.44|2402.74|34
1643362100000|2022-01-28 09:28:20|2411.8|2403.1|2411.55|2402.85|2412.41|2403.71|2411.55|2402.85|35
1643362110000|2022-01-28 09:28:30|2411.63|2402.93|2413.63|2404.93|2413.94|2405.24|2411.63|2402.93|35
1643362120000|2022-01-28 09:28:40|2413.9|2405.2|2412.83|2404.13|2413.91|2405.21|2412.7|2404|36
1643362130000|2022-01-28 09:28:50|2412.82|2404.12|2412.1|2403.4|2413.58|2404.88|2411.99|2403.29|37
1643362140000|2022-01-28 09:29:00|2412.18|2403.48|2410.99|2402.29|2412.18|2403.48|2410.82|2402.12|35
1643362150000|2022-01-28 09:29:10|2411.06|2402.36|2412.02|2403.32|2412.22|2403.52|2411.06|2402.36|35
1643362160000|2022-01-28 09:29:20|2412.01|2403.31|2412.46|2403.76|2412.65|2403.95|2412|2403.3|33
1643362170000|2022-01-28 09:29:30|2412.67|2403.97|2411.8|2403.1|2412.67|2403.97|2411.74|2403.04|37
1643362180000|2022-01-28 09:29:40|2411.81|2403.11|2413.11|2404.41|2414.22|2405.52|2411.81|2403.11|37
1643362190000|2022-01-28 09:29:50|2412.82|2404.12|2412.43|2403.73|2413.45|2404.75|2412.37|2403.67|35
1643362200000|2022-01-28 09:30:00|2412.42|2403.72|2414.23|2405.53|2414.23|2405.53|2412.17|2403.47|36
1643362210000|2022-01-28 09:30:10|2414.22|2405.52|2412.97|2404.27|2415.42|2406.72|2412.97|2404.27|37
1643362220000|2022-01-28 09:30:20|2413.01|2404.31|2412.68|2403.98|2413.41|2404.71|2412.68|2403.98|39
1643362230000|2022-01-28 09:30:30|2412.94|2404.24|2412.51|2403.81|2412.98|2404.28|2412.2|2403.5|35
1643362240000|2022-01-28 09:30:40|2412.48|2403.78|2411.25|2402.55|2412.48|2403.78|2411.07|2402.37|34
1643362250000|2022-01-28 09:30:50|2411.26|2402.56|2411.3|2402.6|2412.4|2403.7|2410.5|2401.8|37
1643362260000|2022-01-28 09:31:00|2411.27|2402.57|2411|2402.3|2411.7|2403|2410.58|2401.88|37
1643362270000|2022-01-28 09:31:10|2411.39|2402.69|2409.52|2400.82|2411.39|2402.69|2408.82|2400.12|36
1643362280000|2022-01-28 09:31:20|2409.5|2400.8|2408.91|2400.21|2409.52|2400.82|2408.77|2400.07|29
1643362290000|2022-01-28 09:31:30|2409.04|2400.34|2406.78|2398.08|2409.04|2400.34|2406.39|2397.69|35
1643362300000|2022-01-28 09:31:40|2406.71|2398.01|2406.15|2397.45|2406.9|2398.2|2406.12|2397.42|38
1643362310000|2022-01-28 09:31:50|2406.24|2397.54|2405.26|2396.56|2406.86|2398.16|2405.26|2396.56|36
1643362320000|2022-01-28 09:32:00|2405.25|2396.55|2403.45|2394.75|2405.31|2396.61|2403.14|2394.44|37
1643362330000|2022-01-28 09:32:10|2403.72|2395.02|2401.96|2393.26|2403.72|2395.02|2401.68|2392.98|32
1643362340000|2022-01-28 09:32:20|2401.91|2393.21|2401.75|2393.05|2402.36|2393.66|2400.24|2391.54|39
1643362350000|2022-01-28 09:32:30|2401.73|2393.03|2401.35|2392.65|2402.3|2393.6|2401.28|2392.58|38
1643362360000|2022-01-28 09:32:40|2401.73|2393.03|2402.06|2393.36|2404.11|2395.41|2401.73|2393.03|38
1643362370000|2022-01-28 09:32:50|2402.1|2393.4|2404.39|2395.69|2404.77|2396.07|2402.07|2393.37|35
1643362380000|2022-01-28 09:33:00|2404.7|2396|2403.1|2394.4|2405.03|2396.33|2403.09|2394.39|38
1643362390000|2022-01-28 09:33:10|2403.06|2394.36|2402.23|2393.53|2403.06|2394.36|2401.83|2393.13|36
1643362400000|2022-01-28 09:33:20|2402.18|2393.48|2402.22|2393.52|2402.58|2393.88|2402.14|2393.44|35
1643362410000|2022-01-28 09:33:30|2402.24|2393.54|2401.44|2392.74|2402.38|2393.68|2401.39|2392.69|28
1643362420000|2022-01-28 09:33:40|2401.71|2393.01|2401.24|2392.54|2401.73|2393.03|2400.92|2392.22|35
1643362430000|2022-01-28 09:33:50|2401.26|2392.56|2402.25|2393.55|2402.25|2393.55|2400.97|2392.27|38
1643362440000|2022-01-28 09:34:00|2402.23|2393.53|2400.58|2391.88|2402.25|2393.55|2400.28|2391.58|37
1643362450000|2022-01-28 09:34:10|2400.51|2391.81|2400.77|2392.07|2400.85|2392.15|2400.28|2391.58|33
1643362460000|2022-01-28 09:34:20|2401.03|2392.33|2401.5|2392.8|2401.5|2392.8|2400.18|2391.48|35
1643362470000|2022-01-28 09:34:30|2401.76|2393.06|2401.88|2393.18|2402.91|2394.21|2401.48|2392.78|37
1643362480000|2022-01-28 09:34:40|2402.08|2393.38|2401.75|2393.05|2402.08|2393.38|2401.21|2392.51|31
1643362490000|2022-01-28 09:34:50|2401.79|2393.09|2401.39|2392.69|2401.81|2393.11|2401.17|2392.47|32
1643362500000|2022-01-28 09:35:00|2401.47|2392.77|2402.74|2394.04|2402.95|2394.25|2401.16|2392.46|38
1643362510000|2022-01-28 09:35:10|2402.75|2394.05|2402.62|2393.92|2403.07|2394.37|2402.44|2393.74|37
1643362520000|2022-01-28 09:35:20|2402.98|2394.28|2403.07|2394.37|2403.68|2394.98|2402.95|2394.25|36
1643362530000|2022-01-28 09:35:30|2403.15|2394.45|2403.08|2394.38|2403.63|2394.93|2402.98|2394.28|34
1643362540000|2022-01-28 09:35:40|2402.88|2394.18|2402.33|2393.63|2403.31|2394.61|2402.33|2393.63|34
1643362550000|2022-01-28 09:35:50|2401.98|2393.28|2401.29|2392.59|2402.02|2393.32|2401.29|2392.59|26
1643362560000|2022-01-28 09:36:00|2401.35|2392.65|2400.35|2391.65|2401.78|2393.08|2400.35|2391.65|35
1643362570000|2022-01-28 09:36:10|2400.34|2391.64|2400.57|2391.87|2401.98|2393.28|2399.61|2390.91|38
1643362580000|2022-01-28 09:36:20|2399.32|2390.62|2399|2390.3|2400.8|2392.1|2398.67|2389.97|29
1643362590000|2022-01-28 09:36:30|2398.89|2390.19|2399.04|2390.34|2399.88|2391.18|2398.88|2390.18|37
1643362600000|2022-01-28 09:36:40|2398.91|2390.21|2394.18|2385.48|2398.91|2390.21|2394.18|2385.48|39
1643362610000|2022-01-28 09:36:50|2394.15|2385.45|2392.71|2384.01|2394.87|2386.17|2392.24|2383.54|40
1643362620000|2022-01-28 09:37:00|2392.68|2383.98|2391.53|2382.83|2393.15|2384.45|2391.5|2382.8|36
1643362630000|2022-01-28 09:37:10|2391.86|2383.16|2389.93|2381.23|2392.15|2383.45|2388.4|2379.7|36
1643362640000|2022-01-28 09:37:20|2389.9|2381.2|2392.17|2383.47|2392.17|2383.47|2389.56|2380.86|37
1643362650000|2022-01-28 09:37:30|2392.28|2383.58|2391.2|2382.5|2392.53|2383.83|2391.03|2382.33|38
1643362660000|2022-01-28 09:37:40|2391.18|2382.48|2393.42|2384.72|2393.42|2384.72|2391.16|2382.46|36
1643362670000|2022-01-28 09:37:50|2393.11|2384.41|2392.64|2383.94|2393.14|2384.44|2391.78|2383.08|38
1643362680000|2022-01-28 09:38:00|2392.71|2384.01|2393.98|2385.28|2394.07|2385.37|2392.66|2383.96|34
1643362690000|2022-01-28 09:38:10|2393.83|2385.13|2393.39|2384.69|2393.99|2385.29|2392.94|2384.24|35
1643362700000|2022-01-28 09:38:20|2393.45|2384.75|2392.71|2384.01|2393.67|2384.97|2392.69|2383.99|32
1643362710000|2022-01-28 09:38:30|2392.1|2383.4|2391.78|2383.08|2392.5|2383.8|2391.67|2382.97|37
1643362720000|2022-01-28 09:38:40|2392.23|2383.53|2392.44|2383.74|2392.84|2384.14|2392.23|2383.53|33
1643362730000|2022-01-28 09:38:50|2392.22|2383.52|2392.93|2384.23|2393.11|2384.41|2392.22|2383.52|35
1643362740000|2022-01-28 09:39:00|2393.11|2384.41|2392.57|2383.87|2393.3|2384.6|2392.4|2383.7|35
1643362750000|2022-01-28 09:39:10|2392.62|2383.92|2393.19|2384.49|2393.84|2385.14|2392.58|2383.88|37
1643362760000|2022-01-28 09:39:20|2393.1|2384.4|2392.58|2383.88|2393.1|2384.4|2392.04|2383.34|27
1643362770000|2022-01-28 09:39:30|2392.59|2383.89|2393.08|2384.38|2393.39|2384.69|2392.59|2383.89|29
1643362780000|2022-01-28 09:39:40|2393.12|2384.42|2393.42|2384.72|2393.61|2384.91|2392.95|2384.25|31
1643362790000|2022-01-28 09:39:50|2393.55|2384.85|2393.05|2384.35|2393.55|2384.85|2391.75|2383.05|37
1643362800000|2022-01-28 09:40:00|2393.06|2384.36|2394.86|2386.16|2394.86|2386.16|2393.06|2384.36|34
1643362810000|2022-01-28 09:40:10|2394.93|2386.23|2394.14|2385.44|2395.25|2386.55|2393.49|2384.79|35
1643362820000|2022-01-28 09:40:20|2394.07|2385.37|2395.19|2386.49|2395.19|2386.49|2394.07|2385.37|38
1643362830000|2022-01-28 09:40:30|2395.11|2386.41|2395.01|2386.31|2396.33|2387.63|2395.01|2386.31|36
1643362840000|2022-01-28 09:40:40|2395.06|2386.36|2396|2387.3|2396|2387.3|2395.05|2386.35|36
1643362850000|2022-01-28 09:40:50|2395.94|2387.24|2394.71|2386.01|2396|2387.3|2394.71|2386.01|36
1643362860000|2022-01-28 09:41:00|2394.66|2385.96|2393.7|2385|2394.66|2385.96|2392.93|2384.23|38
1643362870000|2022-01-28 09:41:10|2393.66|2384.96|2392.88|2384.18|2394.71|2386.01|2392.35|2383.65|34
1643362880000|2022-01-28 09:41:20|2392.9|2384.2|2391.55|2382.85|2392.9|2384.2|2391.41|2382.71|38
1643362890000|2022-01-28 09:41:30|2391.65|2382.95|2390.52|2381.82|2392.2|2383.5|2390.52|2381.82|37
1643362900000|2022-01-28 09:41:40|2390.49|2381.79|2389.59|2380.89|2390.62|2381.92|2389.59|2380.89|30
1643362910000|2022-01-28 09:41:50|2389.57|2380.87|2389.75|2381.05|2389.86|2381.16|2388.01|2379.31|37
1643362920000|2022-01-28 09:42:00|2389.79|2381.09|2388.54|2379.84|2389.79|2381.09|2388.37|2379.67|36
1643362930000|2022-01-28 09:42:10|2388.27|2379.57|2388.58|2379.88|2388.79|2380.09|2387.71|2379.01|36
1643362940000|2022-01-28 09:42:20|2388.52|2379.82|2387.49|2378.79|2388.55|2379.85|2387.1|2378.4|36
1643362950000|2022-01-28 09:42:30|2387.34|2378.64|2386.67|2377.97|2387.65|2378.95|2386.55|2377.85|36
1643362960000|2022-01-28 09:42:40|2386.73|2378.03|2386.45|2377.75|2386.97|2378.27|2386.12|2377.42|37
1643362970000|2022-01-28 09:42:50|2386.49|2377.79|2386.01|2377.31|2386.61|2377.91|2385.36|2376.66|38
1643362980000|2022-01-28 09:43:00|2386.12|2377.42|2385.28|2376.58|2386.27|2377.57|2385.04|2376.34|33
1643362990000|2022-01-28 09:43:10|2385.31|2376.61|2385.56|2376.86|2386.47|2377.77|2384.55|2375.85|38
1643363000000|2022-01-28 09:43:20|2385.65|2376.95|2384.67|2375.97|2385.65|2376.95|2384.23|2375.53|34
1643363010000|2022-01-28 09:43:30|2384.5|2375.8|2384.91|2376.21|2384.91|2376.21|2384.03|2375.33|35
1643363020000|2022-01-28 09:43:40|2384.94|2376.24|2385.56|2376.86|2385.93|2377.23|2384.94|2376.24|36
1643363030000|2022-01-28 09:43:50|2385.73|2377.03|2385.95|2377.25|2386.73|2378.03|2385.27|2376.57|37
1643363040000|2022-01-28 09:44:00|2385.78|2377.08|2384.56|2375.86|2385.95|2377.25|2384.56|2375.86|36
1643363050000|2022-01-28 09:44:10|2385|2376.3|2385.89|2377.19|2385.95|2377.25|2383.78|2375.08|25
1643363060000|2022-01-28 09:44:20|2386.2|2377.5|2387.16|2378.46|2387.55|2378.85|2386.2|2377.5|38
1643363070000|2022-01-28 09:44:30|2387.2|2378.5|2387.12|2378.42|2387.8|2379.1|2386.96|2378.26|31
1643363080000|2022-01-28 09:44:40|2387.14|2378.44|2387.54|2378.84|2387.65|2378.95|2386.98|2378.28|34
1643363090000|2022-01-28 09:44:50|2387.65|2378.95|2387.69|2378.99|2387.99|2379.29|2387.43|2378.73|26
1643363100000|2022-01-28 09:45:00|2387.72|2379.02|2387.28|2378.58|2387.74|2379.04|2386.54|2377.84|31
1643363110000|2022-01-28 09:45:10|2387.31|2378.61|2387.86|2379.16|2387.86|2379.16|2386.77|2378.07|32
1643363120000|2022-01-28 09:45:20|2387.84|2379.14|2388.68|2379.98|2388.71|2380.01|2387.84|2379.14|29
1643363130000|2022-01-28 09:45:30|2388.71|2380.01|2391.56|2382.86|2391.65|2382.95|2388.68|2379.98|32
1643363140000|2022-01-28 09:45:40|2391.18|2382.48|2394.25|2385.55|2394.76|2386.06|2391.18|2382.48|33
1643363150000|2022-01-28 09:45:50|2394.16|2385.46|2395|2386.3|2395|2386.3|2393.39|2384.69|38
1643363160000|2022-01-28 09:46:00|2395.42|2386.72|2394.75|2386.05|2395.63|2386.93|2393.86|2385.16|37
1643363170000|2022-01-28 09:46:10|2394.73|2386.03|2394.5|2385.8|2395.32|2386.62|2393.9|2385.2|34
1643363180000|2022-01-28 09:46:20|2394.41|2385.71|2394.56|2385.86|2394.73|2386.03|2393.75|2385.05|35
1643363190000|2022-01-28 09:46:30|2394.35|2385.65|2395.53|2386.83|2395.53|2386.83|2394.25|2385.55|35
1643363200000|2022-01-28 09:46:40|2395.58|2386.88|2394.19|2385.49|2395.67|2386.97|2393.96|2385.26|37
1643363210000|2022-01-28 09:46:50|2394.18|2385.48|2395.08|2386.38|2395.18|2386.48|2394.05|2385.35|31
1643363220000|2022-01-28 09:47:00|2395.11|2386.41|2393.82|2385.12|2395.18|2386.48|2393.82|2385.12|35
1643363230000|2022-01-28 09:47:10|2393.77|2385.07|2394.72|2386.02|2394.72|2386.02|2393.13|2384.43|25
1643363240000|2022-01-28 09:47:20|2394.64|2385.94|2394.8|2386.1|2394.97|2386.27|2394.43|2385.73|35
1643363250000|2022-01-28 09:47:30|2394.64|2385.94|2394.59|2385.89|2394.83|2386.13|2393.57|2384.87|29
1643363260000|2022-01-28 09:47:40|2394.82|2386.12|2394.41|2385.71|2395.73|2387.03|2394.36|2385.66|31
1643363270000|2022-01-28 09:47:50|2394.42|2385.72|2395.22|2386.52|2395.49|2386.79|2394.42|2385.72|35
1643363280000|2022-01-28 09:48:00|2395.31|2386.61|2396.93|2388.23|2396.93|2388.23|2395.18|2386.48|24
1643363290000|2022-01-28 09:48:10|2396.95|2388.25|2398.64|2389.94|2399.03|2390.33|2396.95|2388.25|38
1643363300000|2022-01-28 09:48:20|2398.48|2389.78|2396.42|2387.72|2398.6|2389.9|2396.42|2387.72|32
1643363310000|2022-01-28 09:48:30|2396.41|2387.71|2395.53|2386.83|2396.53|2387.83|2395.53|2386.83|25
1643363320000|2022-01-28 09:48:40|2395.68|2386.98|2397.75|2389.05|2397.79|2389.09|2395.68|2386.98|32
1643363330000|2022-01-28 09:48:50|2397.72|2389.02|2397.85|2389.15|2398.23|2389.53|2397.44|2388.74|30
1643363340000|2022-01-28 09:49:00|2397.62|2388.92|2397.81|2389.11|2398.65|2389.95|2397.02|2388.32|32
1643363350000|2022-01-28 09:49:10|2397.85|2389.15|2397.7|2389|2398.18|2389.48|2397.47|2388.77|23
1643363360000|2022-01-28 09:49:20|2397.73|2389.03|2397.66|2388.96|2398.02|2389.32|2396.91|2388.21|33
1643363370000|2022-01-28 09:49:30|2397.63|2388.93|2397.55|2388.85|2397.63|2388.93|2396.8|2388.1|17
1643363380000|2022-01-28 09:49:40|2397.4|2388.7|2396.85|2388.15|2397.55|2388.85|2396.8|2388.1|31
1643363390000|2022-01-28 09:49:50|2396.87|2388.17|2399.12|2390.42|2399.35|2390.65|2396.07|2387.37|33
1643363400000|2022-01-28 09:50:00|2398.96|2390.26|2398.84|2390.14|2399.29|2390.59|2398.13|2389.43|37
1643363410000|2022-01-28 09:50:10|2398.85|2390.15|2401.17|2392.47|2401.59|2392.89|2398.71|2390.01|36
1643363420000|2022-01-28 09:50:20|2400.77|2392.07|2400.44|2391.74|2401.38|2392.68|2400.42|2391.72|35
1643363430000|2022-01-28 09:50:30|2400.31|2391.61|2400.02|2391.32|2400.5|2391.8|2399.64|2390.94|30
1643363440000|2022-01-28 09:50:40|2400.31|2391.61|2399.91|2391.21|2400.38|2391.68|2399.44|2390.74|31
1643363450000|2022-01-28 09:50:50|2399.77|2391.07|2399.03|2390.33|2400.31|2391.61|2399.03|2390.33|29
1643363460000|2022-01-28 09:51:00|2399.7|2391|2400.12|2391.42|2400.31|2391.61|2399.32|2390.62|29
1643363470000|2022-01-28 09:51:10|2399.5|2390.8|2400.98|2392.28|2400.98|2392.28|2399.5|2390.8|30
1643363480000|2022-01-28 09:51:20|2400.67|2391.97|2400.32|2391.62|2400.98|2392.28|2400.04|2391.34|32
1643363490000|2022-01-28 09:51:30|2400.1|2391.4|2397.87|2389.17|2400.32|2391.62|2397.86|2389.16|21
1643363500000|2022-01-28 09:51:40|2397.84|2389.14|2396.78|2388.08|2397.84|2389.14|2395.27|2386.57|27
1643363510000|2022-01-28 09:51:50|2397.05|2388.35|2396.26|2387.56|2397.55|2388.85|2395.98|2387.28|31
1643363520000|2022-01-28 09:52:00|2396.47|2387.77|2395.67|2386.97|2396.47|2387.77|2394.89|2386.19|36
1643363530000|2022-01-28 09:52:10|2395.7|2387|2395.6|2386.9|2396.06|2387.36|2394.91|2386.21|32
1643363540000|2022-01-28 09:52:20|2395.61|2386.91|2397.61|2388.91|2397.61|2388.91|2395.26|2386.56|27
1643363550000|2022-01-28 09:52:30|2397.63|2388.93|2397.95|2389.25|2399.01|2390.31|2397.63|2388.93|32
1643363560000|2022-01-28 09:52:40|2397.89|2389.19|2397.2|2388.5|2398.49|2389.79|2397.2|2388.5|37
1643363570000|2022-01-28 09:52:50|2397.41|2388.71|2397.73|2389.03|2397.87|2389.17|2396.98|2388.28|36
1643363580000|2022-01-28 09:53:00|2397.56|2388.86|2396.84|2388.14|2397.66|2388.96|2396.08|2387.38|35
1643363590000|2022-01-28 09:53:10|2396.9|2388.2|2396.4|2387.7|2396.9|2388.2|2396.01|2387.31|26
1643363600000|2022-01-28 09:53:20|2396.59|2387.89|2397.32|2388.62|2397.43|2388.73|2396.29|2387.59|35
1643363610000|2022-01-28 09:53:30|2397.58|2388.88|2399.64|2390.94|2400.32|2391.62|2397.33|2388.63|38
1643363620000|2022-01-28 09:53:40|2399.27|2390.57|2398.34|2389.64|2399.7|2391|2398.34|2389.64|36
1643363630000|2022-01-28 09:53:50|2397.97|2389.27|2398.66|2389.96|2399.03|2390.33|2397.19|2388.49|39
1643363640000|2022-01-28 09:54:00|2398.58|2389.88|2398.89|2390.19|2398.98|2390.28|2397.86|2389.16|33
1643363650000|2022-01-28 09:54:10|2398.9|2390.2|2400.19|2391.49|2400.46|2391.76|2398.89|2390.19|30
1643363660000|2022-01-28 09:54:20|2400.18|2391.48|2399.48|2390.78|2400.46|2391.76|2399.42|2390.72|30
1643363670000|2022-01-28 09:54:30|2399.64|2390.94|2398.63|2389.93|2400.32|2391.62|2398.63|2389.93|28
1643363680000|2022-01-28 09:54:40|2399.2|2390.5|2398.15|2389.45|2399.2|2390.5|2397.94|2389.24|30
1643363690000|2022-01-28 09:54:50|2398.28|2389.58|2399.73|2391.03|2399.73|2391.03|2397.42|2388.72|37
1643363700000|2022-01-28 09:55:00|2400.52|2391.82|2401.57|2392.87|2401.57|2392.87|2400.52|2391.82|33
1643363710000|2022-01-28 09:55:10|2401.48|2392.78|2403.6|2394.9|2403.6|2394.9|2401.48|2392.78|36
1643363720000|2022-01-28 09:55:20|2403.57|2394.87|2401.47|2392.77|2403.6|2394.9|2401.47|2392.77|39
1643363730000|2022-01-28 09:55:30|2401.88|2393.18|2400.62|2391.92|2401.88|2393.18|2399.96|2391.26|32
1643363740000|2022-01-28 09:55:40|2400.63|2391.93|2400.76|2392.06|2400.96|2392.26|2400.5|2391.8|34
1643363750000|2022-01-28 09:55:50|2400.83|2392.13|2399.25|2390.55|2400.89|2392.19|2398.9|2390.2|34
1643363760000|2022-01-28 09:56:00|2399.13|2390.43|2399.14|2390.44|2399.34|2390.64|2398.3|2389.6|29
1643363770000|2022-01-28 09:56:10|2398.84|2390.14|2399.07|2390.37|2400.6|2391.9|2398.65|2389.95|34
1643363780000|2022-01-28 09:56:20|2399|2390.3|2398.64|2389.94|2399.25|2390.55|2398.03|2389.33|20
1643363790000|2022-01-28 09:56:30|2399.03|2390.33|2398.85|2390.15|2399.03|2390.33|2398.5|2389.8|29
1643363800000|2022-01-28 09:56:40|2398.86|2390.16|2397.54|2388.84|2398.97|2390.27|2397.3|2388.6|29
1643363810000|2022-01-28 09:56:50|2397.46|2388.76|2399.93|2391.23|2399.93|2391.23|2397.46|2388.76|30
1643363820000|2022-01-28 09:57:00|2399.95|2391.25|2400.63|2391.93|2401.07|2392.37|2399.86|2391.16|30
1643363830000|2022-01-28 09:57:10|2400.08|2391.38|2398.83|2390.13|2400.31|2391.61|2398.8|2390.1|36
1643363840000|2022-01-28 09:57:20|2398.8|2390.1|2399.91|2391.21|2399.91|2391.21|2398.46|2389.76|32
1643363850000|2022-01-28 09:57:30|2399.85|2391.15|2401.6|2392.9|2401.63|2392.93|2399.85|2391.15|33
1643363860000|2022-01-28 09:57:40|2401.59|2392.89|2401.38|2392.68|2402.17|2393.47|2400.23|2391.53|37
1643363870000|2022-01-28 09:57:50|2401.39|2392.69|2400.9|2392.2|2402.15|2393.45|2400.71|2392.01|32
1643363880000|2022-01-28 09:58:00|2400.51|2391.81|2398.74|2390.04|2400.74|2392.04|2398.74|2390.04|34
1643363890000|2022-01-28 09:58:10|2398.77|2390.07|2401.39|2392.69|2401.39|2392.69|2398.77|2390.07|33
1643363900000|2022-01-28 09:58:20|2401.45|2392.75|2401.2|2392.5|2401.6|2392.9|2400.83|2392.13|39
1643363910000|2022-01-28 09:58:30|2401.21|2392.51|2400.55|2391.85|2401.3|2392.6|2400.04|2391.34|36
1643363920000|2022-01-28 09:58:40|2400.25|2391.55|2398.93|2390.23|2400.42|2391.72|2398.6|2389.9|34
1643363930000|2022-01-28 09:58:50|2398.21|2389.51|2398.35|2389.65|2399.21|2390.51|2397.84|2389.14|36
1643363940000|2022-01-28 09:59:00|2398.22|2389.52|2398.22|2389.52|2398.94|2390.24|2398.04|2389.34|30
1643363950000|2022-01-28 09:59:10|2398.24|2389.54|2397.18|2388.48|2398.24|2389.54|2397.03|2388.33|32
1643363960000|2022-01-28 09:59:20|2397.24|2388.54|2396.29|2387.59|2397.37|2388.67|2396.29|2387.59|30
1643363970000|2022-01-28 09:59:30|2396.25|2387.55|2396.78|2388.08|2397.14|2388.44|2395.12|2386.42|25
1643363980000|2022-01-28 09:59:40|2397.15|2388.45|2396.05|2387.35|2397.15|2388.45|2394.79|2386.09|17
1643363990000|2022-01-28 09:59:50|2396.07|2387.37|2394.81|2386.11|2396.07|2387.37|2394.6|2385.9|17
1643364000000|2022-01-28 10:00:00|2394.83|2386.13|2395.4|2386.7|2396.2|2387.5|2393.7|2385|37
1643364010000|2022-01-28 10:00:10|2395.38|2386.68|2393.73|2385.03|2396.18|2387.48|2393.68|2384.98|35
1643364020000|2022-01-28 10:00:20|2393.74|2385.04|2392.99|2384.29|2393.79|2385.09|2392.89|2384.19|31
1643364030000|2022-01-28 10:00:30|2393.08|2384.38|2392.79|2384.09|2393.09|2384.39|2392.07|2383.37|30
1643364040000|2022-01-28 10:00:40|2392.83|2384.13|2394|2385.3|2394|2385.3|2392.75|2384.05|26
1643364050000|2022-01-28 10:00:50|2394.27|2385.57|2394.47|2385.77|2394.52|2385.82|2393.95|2385.25|32
1643364060000|2022-01-28 10:01:00|2394.52|2385.82|2392.9|2384.2|2394.52|2385.82|2392.74|2384.04|29
1643364070000|2022-01-28 10:01:10|2392.91|2384.21|2392.42|2383.72|2393.78|2385.08|2392.21|2383.51|31
1643364080000|2022-01-28 10:01:20|2392.21|2383.51|2392.05|2383.35|2392.98|2384.28|2392.05|2383.35|35
1643364090000|2022-01-28 10:01:30|2391.87|2383.17|2392.19|2383.49|2392.41|2383.71|2391.19|2382.49|33
1643364100000|2022-01-28 10:01:40|2392.47|2383.77|2391.48|2382.78|2392.64|2383.94|2390.87|2382.17|38
1643364110000|2022-01-28 10:01:50|2391.54|2382.84|2392.92|2384.22|2393.44|2384.74|2391.54|2382.84|37
1643364120000|2022-01-28 10:02:00|2392.97|2384.27|2392.2|2383.5|2393.11|2384.41|2391.35|2382.65|30
1643364130000|2022-01-28 10:02:10|2392.11|2383.41|2392.34|2383.64|2392.4|2383.7|2392.05|2383.35|33
1643364140000|2022-01-28 10:02:20|2392.31|2383.61|2390.22|2381.52|2392.34|2383.64|2390|2381.3|34
1643364150000|2022-01-28 10:02:30|2390.2|2381.5|2389.62|2380.92|2390.7|2382|2389.08|2380.38|36
1643364160000|2022-01-28 10:02:40|2389.63|2380.93|2389.68|2380.98|2389.94|2381.24|2389.27|2380.57|29
1643364170000|2022-01-28 10:02:50|2389.63|2380.93|2390.96|2382.26|2391.02|2382.32|2388.62|2379.92|35
1643364180000|2022-01-28 10:03:00|2390.78|2382.08|2391.18|2382.48|2391.18|2382.48|2390.52|2381.82|27
1643364190000|2022-01-28 10:03:10|2391.71|2383.01|2392.74|2384.04|2393|2384.3|2391.43|2382.73|31
1643364200000|2022-01-28 10:03:20|2392.77|2384.07|2392.79|2384.09|2393.29|2384.59|2392.13|2383.43|25
1643364210000|2022-01-28 10:03:30|2392.86|2384.16|2393.28|2384.58|2393.4|2384.7|2392.81|2384.11|27
1643364220000|2022-01-28 10:03:40|2394.2|2385.5|2397.35|2388.65|2397.35|2388.65|2394.2|2385.5|25
1643364230000|2022-01-28 10:03:50|2397.37|2388.67|2399.47|2390.77|2400.09|2391.39|2397.37|2388.67|19
1643364240000|2022-01-28 10:04:00|2399.67|2390.97|2398.6|2389.9|2399.81|2391.11|2398.51|2389.81|12
1643364250000|2022-01-28 10:04:10|2400.01|2391.31|2402.84|2394.14|2402.84|2394.14|2400.01|2391.31|28
1643364260000|2022-01-28 10:04:20|2402.99|2394.29|2403.72|2395.02|2404.08|2395.38|2402.99|2394.29|27
1643364270000|2022-01-28 10:04:30|2404.14|2395.44|2404.83|2396.13|2404.83|2396.13|2404.14|2395.44|23
1643364280000|2022-01-28 10:04:40|2404.46|2395.76|2403.99|2395.29|2404.78|2396.08|2403.88|2395.18|28
1643364290000|2022-01-28 10:04:50|2404.05|2395.35|2403.54|2394.84|2404.42|2395.72|2403.36|2394.66|34
1643364300000|2022-01-28 10:05:00|2403.6|2394.9|2403.03|2394.33|2403.6|2394.9|2402.81|2394.11|29
1643364310000|2022-01-28 10:05:10|2402.78|2394.08|2400.92|2392.22|2402.78|2394.08|2400.84|2392.14|21
1643364320000|2022-01-28 10:05:20|2400.75|2392.05|2401.42|2392.72|2401.42|2392.72|2399.7|2391|31
1643364330000|2022-01-28 10:05:30|2401.94|2393.24|2403.77|2395.07|2403.81|2395.11|2401.69|2392.99|36
1643364340000|2022-01-28 10:05:40|2403.91|2395.21|2403.28|2394.58|2404.26|2395.56|2403.13|2394.43|32
1643364350000|2022-01-28 10:05:50|2403.27|2394.57|2402.89|2394.19|2403.43|2394.73|2402.25|2393.55|34
1643364360000|2022-01-28 10:06:00|2402.84|2394.14|2402.64|2393.94|2403.2|2394.5|2401.96|2393.26|35
1643364370000|2022-01-28 10:06:10|2402.62|2393.92|2402.38|2393.68|2402.84|2394.14|2402.03|2393.33|36
1643364380000|2022-01-28 10:06:20|2402.32|2393.62|2402.75|2394.05|2402.86|2394.16|2402.32|2393.62|27
1643364390000|2022-01-28 10:06:30|2402.79|2394.09|2402.22|2393.52|2402.79|2394.09|2402.12|2393.42|31
1643364400000|2022-01-28 10:06:40|2402.21|2393.51|2401.86|2393.16|2402.21|2393.51|2400.82|2392.12|30
1643364410000|2022-01-28 10:06:50|2401.13|2392.43|2400.71|2392.01|2401.4|2392.7|2400.6|2391.9|26
1643364420000|2022-01-28 10:07:00|2400.86|2392.16|2400.24|2391.54|2400.86|2392.16|2398.33|2389.63|30
1643364430000|2022-01-28 10:07:10|2400.08|2391.38|2398.42|2389.72|2400.08|2391.38|2396.32|2387.62|34
1643364440000|2022-01-28 10:07:20|2398.41|2389.71|2397.62|2388.92|2399.06|2390.36|2397.62|2388.92|21
1643364450000|2022-01-28 10:07:30|2396.07|2387.37|2392.62|2383.92|2396.07|2387.37|2391.01|2382.31|39
1643364460000|2022-01-28 10:07:40|2392.42|2383.72|2391.62|2382.92|2392.68|2383.98|2391.3|2382.6|39
1643364470000|2022-01-28 10:07:50|2391.82|2383.12|2390.71|2382.01|2392.32|2383.62|2390.25|2381.55|38
1643364480000|2022-01-28 10:08:00|2390.41|2381.71|2389.99|2381.29|2390.41|2381.71|2389.55|2380.85|37
1643364490000|2022-01-28 10:08:10|2389.76|2381.06|2387.49|2378.79|2389.94|2381.24|2387.49|2378.79|36
1643364500000|2022-01-28 10:08:20|2389.08|2380.38|2385.47|2376.77|2389.55|2380.85|2385.31|2376.61|33
1643364510000|2022-01-28 10:08:30|2385.35|2376.65|2381.95|2373.25|2385.47|2376.77|2381.65|2372.95|37
1643364520000|2022-01-28 10:08:40|2381.85|2373.15|2384.28|2375.58|2385.53|2376.83|2381.81|2373.11|39
1643364530000|2022-01-28 10:08:50|2383.95|2375.25|2384.08|2375.38|2384.34|2375.64|2383.5|2374.8|35
1643364540000|2022-01-28 10:09:00|2383.86|2375.16|2384.41|2375.71|2385.65|2376.95|2382.6|2373.9|36
1643364550000|2022-01-28 10:09:10|2384.27|2375.57|2385.55|2376.85|2385.55|2376.85|2384.27|2375.57|38
1643364560000|2022-01-28 10:09:20|2385.59|2376.89|2385.39|2376.69|2387.33|2378.63|2384.52|2375.82|37
1643364570000|2022-01-28 10:09:30|2385.35|2376.65|2386.93|2378.23|2386.93|2378.23|2385.07|2376.37|38
1643364580000|2022-01-28 10:09:40|2387.07|2378.37|2386.8|2378.1|2387.43|2378.73|2385.9|2377.2|38
1643364590000|2022-01-28 10:09:50|2386.73|2378.03|2386.4|2377.7|2387.8|2379.1|2386.38|2377.68|38
1643364600000|2022-01-28 10:10:00|2386.36|2377.66|2389.7|2381|2389.7|2381|2386.36|2377.66|35
1643364610000|2022-01-28 10:10:10|2389.59|2380.89|2388.8|2380.1|2389.94|2381.24|2388.36|2379.66|34
1643364620000|2022-01-28 10:10:20|2388.79|2380.09|2388.45|2379.75|2390.76|2382.06|2388.45|2379.75|37
1643364630000|2022-01-28 10:10:30|2388.21|2379.51|2387.95|2379.25|2388.21|2379.51|2386.9|2378.2|36
1643364640000|2022-01-28 10:10:40|2387.8|2379.1|2387.54|2378.84|2388.17|2379.47|2387.37|2378.67|35
1643364650000|2022-01-28 10:10:50|2387.5|2378.8|2389.3|2380.6|2389.3|2380.6|2387.47|2378.77|37
1643364660000|2022-01-28 10:11:00|2389.38|2380.68|2392.89|2384.19|2392.89|2384.19|2389.38|2380.68|35
1643364670000|2022-01-28 10:11:10|2393.43|2384.73|2393.7|2385|2395.11|2386.41|2393.4|2384.7|38
1643364680000|2022-01-28 10:11:20|2393.49|2384.79|2391.12|2382.42|2393.49|2384.79|2390.11|2381.41|35
1643364690000|2022-01-28 10:11:30|2391.11|2382.41|2391.38|2382.68|2391.47|2382.77|2390.39|2381.69|34
1643364700000|2022-01-28 10:11:40|2391.39|2382.69|2391.68|2382.98|2391.68|2382.98|2391.23|2382.53|28
1643364710000|2022-01-28 10:11:50|2391.72|2383.02|2392.17|2383.47|2392.5|2383.8|2391.07|2382.37|35
1643364720000|2022-01-28 10:12:00|2392.76|2384.06|2391.48|2382.78|2393.48|2384.78|2391.48|2382.78|37
1643364730000|2022-01-28 10:12:10|2391.59|2382.89|2391.35|2382.65|2391.59|2382.89|2390.62|2381.92|33
1643364740000|2022-01-28 10:12:20|2391.8|2383.1|2394.76|2386.06|2395.01|2386.31|2391.57|2382.87|37
1643364750000|2022-01-28 10:12:30|2394.63|2385.93|2395.1|2386.4|2395.12|2386.42|2394.63|2385.93|34
1643364760000|2022-01-28 10:12:40|2395.41|2386.71|2393.64|2384.94|2395.44|2386.74|2393.24|2384.54|36
1643364770000|2022-01-28 10:12:50|2393.57|2384.87|2393.1|2384.4|2393.58|2384.88|2392.66|2383.96|34
1643364780000|2022-01-28 10:13:00|2392.95|2384.25|2392.7|2384|2393.1|2384.4|2392.51|2383.81|26
1643364790000|2022-01-28 10:13:10|2392.61|2383.91|2394.93|2386.23|2395.13|2386.43|2392.48|2383.78|31
1643364800000|2022-01-28 10:13:20|2395.23|2386.53|2395.37|2386.67|2396.26|2387.56|2395.16|2386.46|30
1643364810000|2022-01-28 10:13:30|2395.35|2386.65|2394.85|2386.15|2396|2387.3|2394.26|2385.56|38
1643364820000|2022-01-28 10:13:40|2395.01|2386.31|2396.75|2388.05|2397.42|2388.72|2394.52|2385.82|37
1643364830000|2022-01-28 10:13:50|2396.42|2387.72|2396.98|2388.28|2397.04|2388.34|2395.84|2387.14|33
1643364840000|2022-01-28 10:14:00|2397.02|2388.32|2398.51|2389.81|2398.51|2389.81|2396.98|2388.28|31
1643364850000|2022-01-28 10:14:10|2398.79|2390.09|2395.68|2386.98|2398.92|2390.22|2395.68|2386.98|39
1643364860000|2022-01-28 10:14:20|2395.11|2386.41|2395.78|2387.08|2395.83|2387.13|2395.08|2386.38|29
1643364870000|2022-01-28 10:14:30|2395.77|2387.07|2397.47|2388.77|2397.76|2389.06|2395.77|2387.07|35
1643364880000|2022-01-28 10:14:40|2397.32|2388.62|2397.45|2388.75|2397.5|2388.8|2397.1|2388.4|35
1643364890000|2022-01-28 10:14:50|2397.42|2388.72|2396.37|2387.67|2397.44|2388.74|2395.67|2386.97|32
1643364900000|2022-01-28 10:15:00|2396.2|2387.5|2396.62|2387.92|2396.91|2388.21|2395.6|2386.9|32
1643364910000|2022-01-28 10:15:10|2395.97|2387.27|2396.21|2387.51|2396.7|2388|2395.69|2386.99|35
1643364920000|2022-01-28 10:15:20|2396.01|2387.31|2395.9|2387.2|2396.27|2387.57|2395.8|2387.1|26
1643364930000|2022-01-28 10:15:30|2395.91|2387.21|2396.1|2387.4|2396.45|2387.75|2395.85|2387.15|21
1643364940000|2022-01-28 10:15:40|2396.16|2387.46|2393.64|2384.94|2396.19|2387.49|2393.64|2384.94|27
1643364950000|2022-01-28 10:15:50|2394.43|2385.73|2393.78|2385.08|2395.3|2386.6|2393.35|2384.65|25
1643364960000|2022-01-28 10:16:00|2395.2|2386.5|2392.45|2383.75|2395.25|2386.55|2392.28|2383.58|34
1643364970000|2022-01-28 10:16:10|2392.51|2383.81|2393.64|2384.94|2394.42|2385.72|2391.88|2383.18|31
1643364980000|2022-01-28 10:16:20|2394.09|2385.39|2394.72|2386.02|2395.58|2386.88|2394.09|2385.39|36
1643364990000|2022-01-28 10:16:30|2394.74|2386.04|2395.11|2386.41|2396.18|2387.48|2394.5|2385.8|36
1643365000000|2022-01-28 10:16:40|2396.28|2387.58|2395.65|2386.95|2396.44|2387.74|2395.4|2386.7|35
1643365010000|2022-01-28 10:16:50|2396.66|2387.96|2396.67|2387.97|2397.77|2389.07|2396.55|2387.85|36
1643365020000|2022-01-28 10:17:00|2396.71|2388.01|2397.06|2388.36|2397.07|2388.37|2396.71|2388.01|24
1643365030000|2022-01-28 10:17:10|2397.07|2388.37|2398.56|2389.86|2398.57|2389.87|2397.03|2388.33|35
1643365040000|2022-01-28 10:17:20|2398.53|2389.83|2400.53|2391.83|2400.56|2391.86|2398.51|2389.81|34
1643365050000|2022-01-28 10:17:30|2400.58|2391.88|2399.92|2391.22|2400.77|2392.07|2399.92|2391.22|35
1643365060000|2022-01-28 10:17:40|2399.75|2391.05|2398.25|2389.55|2399.76|2391.06|2398.23|2389.53|34
1643365070000|2022-01-28 10:17:50|2398.26|2389.56|2398.78|2390.08|2399.19|2390.49|2398.26|2389.56|32
1643365080000|2022-01-28 10:18:00|2398.77|2390.07|2399.68|2390.98|2401.18|2392.48|2398.73|2390.03|33
1643365090000|2022-01-28 10:18:10|2399.85|2391.15|2400.55|2391.85|2400.55|2391.85|2399.83|2391.13|28
1643365100000|2022-01-28 10:18:20|2400.57|2391.87|2399.83|2391.13|2401.14|2392.44|2399.68|2390.98|32
1643365110000|2022-01-28 10:18:30|2399.79|2391.09|2402|2393.3|2402.25|2393.55|2399.79|2391.09|39
1643365120000|2022-01-28 10:18:40|2402.02|2393.32|2401.27|2392.57|2402.81|2394.11|2401.27|2392.57|34
1643365130000|2022-01-28 10:18:50|2401.15|2392.45|2400.55|2391.85|2401.27|2392.57|2399.92|2391.22|30
1643365140000|2022-01-28 10:19:00|2401.09|2392.39|2400.98|2392.28|2401.28|2392.58|2399.95|2391.25|36
1643365150000|2022-01-28 10:19:10|2401.15|2392.45|2401.27|2392.57|2401.32|2392.62|2401.11|2392.41|27
1643365160000|2022-01-28 10:19:20|2401.24|2392.54|2401.81|2393.11|2401.85|2393.15|2401.24|2392.54|28
1643365170000|2022-01-28 10:19:30|2401.78|2393.08|2401.5|2392.8|2402.15|2393.45|2401.43|2392.73|27
1643365180000|2022-01-28 10:19:40|2401.49|2392.79|2401.78|2393.08|2401.88|2393.18|2401.49|2392.79|28
1643365190000|2022-01-28 10:19:50|2401.77|2393.07|2401.47|2392.77|2402.09|2393.39|2401.36|2392.66|33
1643365200000|2022-01-28 10:20:00|2401.89|2393.19|2401.99|2393.29|2402.1|2393.4|2401.58|2392.88|31
1643365210000|2022-01-28 10:20:10|2402.09|2393.39|2401.92|2393.22|2402.81|2394.11|2401.91|2393.21|31
1643365220000|2022-01-28 10:20:20|2401.95|2393.25|2402.19|2393.49|2402.39|2393.69|2401.95|2393.25|31
1643365230000|2022-01-28 10:20:30|2402.26|2393.56|2406.93|2398.23|2406.94|2398.24|2402.26|2393.56|33
1643365240000|2022-01-28 10:20:40|2406.66|2397.96|2404.6|2395.9|2407.04|2398.34|2404.6|2395.9|34
1643365250000|2022-01-28 10:20:50|2404.4|2395.7|2405.08|2396.38|2405.16|2396.46|2404.38|2395.68|22
1643365260000|2022-01-28 10:21:00|2405.41|2396.71|2403.98|2395.28|2405.41|2396.71|2403.98|2395.28|33
1643365270000|2022-01-28 10:21:10|2403.95|2395.25|2402.67|2393.97|2404.41|2395.71|2402.58|2393.88|28
1643365280000|2022-01-28 10:21:20|2402.63|2393.93|2402.26|2393.56|2403.38|2394.68|2402.21|2393.51|31
1643365290000|2022-01-28 10:21:30|2402.22|2393.52|2403.99|2395.29|2403.99|2395.29|2401.8|2393.1|33
1643365300000|2022-01-28 10:21:40|2404.24|2395.54|2404.13|2395.43|2404.47|2395.77|2403.48|2394.78|29
1643365310000|2022-01-28 10:21:50|2403.95|2395.25|2401.95|2393.25|2403.95|2395.25|2401.95|2393.25|26
1643365320000|2022-01-28 10:22:00|2401.94|2393.24|2401.43|2392.73|2403.18|2394.48|2400.85|2392.15|33
1643365330000|2022-01-28 10:22:10|2401.36|2392.66|2402.94|2394.24|2402.97|2394.27|2401.08|2392.38|33
1643365340000|2022-01-28 10:22:20|2402.76|2394.06|2402.73|2394.03|2403.03|2394.33|2402.57|2393.87|29
1643365350000|2022-01-28 10:22:30|2402.72|2394.02|2402.54|2393.84|2403.05|2394.35|2402.51|2393.81|27
1643365360000|2022-01-28 10:22:40|2402.6|2393.9|2401.77|2393.07|2402.91|2394.21|2401.77|2393.07|34
1643365370000|2022-01-28 10:22:50|2401.83|2393.13|2403.8|2395.1|2404.23|2395.53|2401.74|2393.04|34
1643365380000|2022-01-28 10:23:00|2403.78|2395.08|2405.16|2396.46|2405.16|2396.46|2402.71|2394.01|30
1643365390000|2022-01-28 10:23:10|2405.37|2396.67|2404.97|2396.27|2406.24|2397.54|2404.43|2395.73|36
1643365400000|2022-01-28 10:23:20|2405.02|2396.32|2407.2|2398.5|2407.3|2398.6|2404.91|2396.21|37
1643365410000|2022-01-28 10:23:30|2407.24|2398.54|2407.46|2398.76|2408.46|2399.76|2406.76|2398.06|35
1643365420000|2022-01-28 10:23:40|2407.25|2398.55|2407.83|2399.13|2408.2|2399.5|2406.27|2397.57|35
1643365430000|2022-01-28 10:23:50|2408.12|2399.42|2408.96|2400.26|2409.39|2400.69|2407.62|2398.92|29
1643365440000|2022-01-28 10:24:00|2408.7|2400|2409.43|2400.73|2409.43|2400.73|2408.54|2399.84|26
1643365450000|2022-01-28 10:24:10|2409.52|2400.82|2408.4|2399.7|2409.78|2401.08|2408.4|2399.7|32
1643365460000|2022-01-28 10:24:20|2408.43|2399.73|2408.68|2399.98|2408.7|2400|2408.22|2399.52|32
1643365470000|2022-01-28 10:24:30|2408.69|2399.99|2408.5|2399.8|2408.96|2400.26|2408.36|2399.66|33
1643365480000|2022-01-28 10:24:40|2408.55|2399.85|2407.96|2399.26|2408.67|2399.97|2407.96|2399.26|35
1643365490000|2022-01-28 10:24:50|2407.98|2399.28|2410.43|2401.73|2410.43|2401.73|2407.98|2399.28|23
1643365500000|2022-01-28 10:25:00|2410.5|2401.8|2410.26|2401.56|2411.23|2402.53|2409.85|2401.15|37
1643365510000|2022-01-28 10:25:10|2409.74|2401.04|2408.27|2399.57|2410.34|2401.64|2408.15|2399.45|33
1643365520000|2022-01-28 10:25:20|2408.25|2399.55|2408.18|2399.48|2408.34|2399.64|2407.46|2398.76|30
1643365530000|2022-01-28 10:25:30|2408.02|2399.32|2408.37|2399.67|2408.37|2399.67|2407.24|2398.54|32
1643365540000|2022-01-28 10:25:40|2408.49|2399.79|2410.57|2401.87|2411.54|2402.84|2408.49|2399.79|40
1643365550000|2022-01-28 10:25:50|2410.56|2401.86|2408.56|2399.86|2410.6|2401.9|2408.35|2399.65|37
1643365560000|2022-01-28 10:26:00|2408.57|2399.87|2408.12|2399.42|2409.47|2400.77|2407.97|2399.27|35
1643365570000|2022-01-28 10:26:10|2407.79|2399.09|2406.73|2398.03|2408.36|2399.66|2406.67|2397.97|30
1643365580000|2022-01-28 10:26:20|2406.62|2397.92|2407.51|2398.81|2408.67|2399.97|2406.62|2397.92|37
1643365590000|2022-01-28 10:26:30|2407.48|2398.78|2406.17|2397.47|2407.83|2399.13|2405.44|2396.74|37
1643365600000|2022-01-28 10:26:40|2406.06|2397.36|2404.89|2396.19|2406.38|2397.68|2404.87|2396.17|38
1643365610000|2022-01-28 10:26:50|2404.95|2396.25|2406.15|2397.45|2406.25|2397.55|2404.87|2396.17|33
1643365620000|2022-01-28 10:27:00|2406.17|2397.47|2407.78|2399.08|2407.99|2399.29|2406.17|2397.47|28
1643365630000|2022-01-28 10:27:10|2407.58|2398.88|2407.88|2399.18|2408.82|2400.12|2407.5|2398.8|28
1643365640000|2022-01-28 10:27:20|2408.11|2399.41|2407.95|2399.25|2408.7|2400|2407.52|2398.82|35
1643365650000|2022-01-28 10:27:30|2407.93|2399.23|2405.55|2396.85|2407.93|2399.23|2405.55|2396.85|36
1643365660000|2022-01-28 10:27:40|2405.32|2396.62|2406|2397.3|2406.97|2398.27|2404.55|2395.85|35
1643365670000|2022-01-28 10:27:50|2404.71|2396.01|2404.97|2396.27|2406.7|2398|2404.71|2396.01|33
1643365680000|2022-01-28 10:28:00|2405.27|2396.57|2404.78|2396.08|2406.37|2397.67|2404.78|2396.08|33
1643365690000|2022-01-28 10:28:10|2404.75|2396.05|2406.29|2397.59|2406.29|2397.59|2404.73|2396.03|36
1643365700000|2022-01-28 10:28:20|2406.16|2397.46|2410.6|2401.9|2411.16|2402.46|2405.97|2397.27|39
1643365710000|2022-01-28 10:28:30|2410.16|2401.46|2408.44|2399.74|2410.73|2402.03|2408.4|2399.7|37
1643365720000|2022-01-28 10:28:40|2408.43|2399.73|2407.68|2398.98|2408.43|2399.73|2407.21|2398.51|33
1643365730000|2022-01-28 10:28:50|2407.75|2399.05|2407.7|2399|2407.86|2399.16|2407.3|2398.6|37
1643365740000|2022-01-28 10:29:00|2407.6|2398.9|2405.97|2397.27|2407.6|2398.9|2404.78|2396.08|39
1643365750000|2022-01-28 10:29:10|2406.35|2397.65|2407.25|2398.55|2407.25|2398.55|2405.82|2397.12|35
1643365760000|2022-01-28 10:29:20|2407.26|2398.56|2406.9|2398.2|2407.48|2398.78|2406.73|2398.03|35
1643365770000|2022-01-28 10:29:30|2406.97|2398.27|2405.75|2397.05|2406.97|2398.27|2405.27|2396.57|33
1643365780000|2022-01-28 10:29:40|2405.69|2396.99|2405.09|2396.39|2405.69|2396.99|2405.09|2396.39|14
1643365790000|2022-01-28 10:29:50|2405.04|2396.34|2405.34|2396.64|2405.58|2396.88|2405.04|2396.34|29
1643365800000|2022-01-28 10:30:00|2405.42|2396.72|2406.93|2398.23|2407.06|2398.36|2405.41|2396.71|33
1643365810000|2022-01-28 10:30:10|2406.94|2398.24|2409.33|2400.63|2409.49|2400.79|2406.94|2398.24|34
1643365820000|2022-01-28 10:30:20|2409.49|2400.79|2408.95|2400.25|2409.49|2400.79|2408.3|2399.6|34
1643365830000|2022-01-28 10:30:30|2408.92|2400.22|2408.71|2400.01|2409.05|2400.35|2408.12|2399.42|36
1643365840000|2022-01-28 10:30:40|2408.72|2400.02|2408.68|2399.98|2408.84|2400.14|2408.34|2399.64|29
1643365850000|2022-01-28 10:30:50|2408.81|2400.11|2409.25|2400.55|2409.32|2400.62|2408.81|2400.11|25
1643365860000|2022-01-28 10:31:00|2409.24|2400.54|2409.06|2400.36|2409.24|2400.54|2407.69|2398.99|32
1643365870000|2022-01-28 10:31:10|2409.01|2400.31|2408.94|2400.24|2409.13|2400.43|2408.01|2399.31|30
1643365880000|2022-01-28 10:31:20|2408.89|2400.19|2408.29|2399.59|2409.32|2400.62|2408.16|2399.46|30
1643365890000|2022-01-28 10:31:30|2408.28|2399.58|2408.17|2399.47|2408.84|2400.14|2407.99|2399.29|37
1643365900000|2022-01-28 10:31:40|2408.21|2399.51|2408.99|2400.29|2409.13|2400.43|2408.05|2399.35|30
1643365910000|2022-01-28 10:31:50|2409.02|2400.32|2409.65|2400.95|2409.65|2400.95|2408.37|2399.67|34
1643365920000|2022-01-28 10:32:00|2409.5|2400.8|2409.64|2400.94|2409.91|2401.21|2408.98|2400.28|31
1643365930000|2022-01-28 10:32:10|2409.44|2400.74|2408.64|2399.94|2410.51|2401.81|2408.64|2399.94|34
1643365940000|2022-01-28 10:32:20|2408.62|2399.92|2410.6|2401.9|2410.64|2401.94|2408.62|2399.92|29
1643365950000|2022-01-28 10:32:30|2410.65|2401.95|2410.72|2402.02|2411.01|2402.31|2410.13|2401.43|28
1643365960000|2022-01-28 10:32:40|2410.78|2402.08|2409.05|2400.35|2410.78|2402.08|2408.8|2400.1|32
1643365970000|2022-01-28 10:32:50|2409.09|2400.39|2409.17|2400.47|2409.41|2400.71|2408.78|2400.08|36
1643365980000|2022-01-28 10:33:00|2409.09|2400.39|2410.4|2401.7|2410.79|2402.09|2408.41|2399.71|37
1643365990000|2022-01-28 10:33:10|2410.5|2401.8|2408.89|2400.19|2411.06|2402.36|2408.25|2399.55|33
1643366000000|2022-01-28 10:33:20|2408.88|2400.18|2408.92|2400.22|2409.41|2400.71|2408.33|2399.63|37
1643366010000|2022-01-28 10:33:30|2408.93|2400.23|2407.68|2398.98|2408.99|2400.29|2407.17|2398.47|30
1643366020000|2022-01-28 10:33:40|2407.7|2399|2408.81|2400.11|2409.74|2401.04|2407.66|2398.96|38
1643366030000|2022-01-28 10:33:50|2408.8|2400.1|2407.44|2398.74|2409.01|2400.31|2407.41|2398.71|31
1643366040000|2022-01-28 10:34:00|2407.52|2398.82|2409.09|2400.39|2409.28|2400.58|2407.52|2398.82|36
1643366050000|2022-01-28 10:34:10|2408.9|2400.2|2408.81|2400.11|2409.22|2400.52|2408.44|2399.74|30
1643366060000|2022-01-28 10:34:20|2408.71|2400.01|2408.58|2399.88|2409.02|2400.32|2408.48|2399.78|28
1643366070000|2022-01-28 10:34:30|2408.75|2400.05|2410.47|2401.77|2410.47|2401.77|2408.03|2399.33|37
1643366080000|2022-01-28 10:34:40|2410.25|2401.55|2410.21|2401.51|2410.35|2401.65|2409.09|2400.39|36
1643366090000|2022-01-28 10:34:50|2410.31|2401.61|2411.19|2402.49|2411.37|2402.67|2409.88|2401.18|33
1643366100000|2022-01-28 10:35:00|2411.11|2402.41|2410.25|2401.55|2411.28|2402.58|2409.8|2401.1|35
1643366110000|2022-01-28 10:35:10|2410.14|2401.44|2409.47|2400.77|2410.35|2401.65|2409.41|2400.71|32
1643366120000|2022-01-28 10:35:20|2409.43|2400.73|2409.5|2400.8|2409.98|2401.28|2409.33|2400.63|23
1643366130000|2022-01-28 10:35:30|2409.43|2400.73|2409.57|2400.87|2410.15|2401.45|2408.41|2399.71|36
1643366140000|2022-01-28 10:35:40|2409.58|2400.88|2408.63|2399.93|2409.73|2401.03|2408.27|2399.57|30
1643366150000|2022-01-28 10:35:50|2408.74|2400.04|2408.74|2400.04|2409.16|2400.46|2408.38|2399.68|35
1643366160000|2022-01-28 10:36:00|2408.81|2400.11|2408.82|2400.12|2409.5|2400.8|2408.63|2399.93|28
1643366170000|2022-01-28 10:36:10|2408.8|2400.1|2407.03|2398.33|2409.47|2400.77|2407.03|2398.33|34
1643366180000|2022-01-28 10:36:20|2407.09|2398.39|2407|2398.3|2408.62|2399.92|2407|2398.3|36
1643366190000|2022-01-28 10:36:30|2407.04|2398.34|2406.5|2397.8|2407.13|2398.43|2406.32|2397.62|38
1643366200000|2022-01-28 10:36:40|2406.54|2397.84|2406.41|2397.71|2407.53|2398.83|2406.41|2397.71|24
1643366210000|2022-01-28 10:36:50|2406.42|2397.72|2407.17|2398.47|2407.35|2398.65|2406.33|2397.63|20
1643366220000|2022-01-28 10:37:00|2407.25|2398.55|2406.84|2398.14|2407.25|2398.55|2406.35|2397.65|33
1643366230000|2022-01-28 10:37:10|2406.8|2398.1|2406.57|2397.87|2407.56|2398.86|2406.57|2397.87|26
1643366240000|2022-01-28 10:37:20|2406.58|2397.88|2407.33|2398.63|2407.65|2398.95|2406.58|2397.88|32
1643366250000|2022-01-28 10:37:30|2407.35|2398.65|2407.76|2399.06|2407.76|2399.06|2407.34|2398.64|27
1643366260000|2022-01-28 10:37:40|2407.78|2399.08|2408.57|2399.87|2408.64|2399.94|2407.78|2399.08|30
1643366270000|2022-01-28 10:37:50|2408.64|2399.94|2406.45|2397.75|2408.64|2399.94|2406.14|2397.44|37
1643366280000|2022-01-28 10:38:00|2406.35|2397.65|2404.34|2395.64|2406.35|2397.65|2404.27|2395.57|33
1643366290000|2022-01-28 10:38:10|2404.28|2395.58|2403.47|2394.77|2404.59|2395.89|2402.69|2393.99|35
1643366300000|2022-01-28 10:38:20|2403.45|2394.75|2402.62|2393.92|2403.49|2394.79|2402.62|2393.92|33
1643366310000|2022-01-28 10:38:30|2402.56|2393.86|2401.78|2393.08|2402.6|2393.9|2401.52|2392.82|35
1643366320000|2022-01-28 10:38:40|2401.64|2392.94|2403.62|2394.92|2403.97|2395.27|2401.63|2392.93|39
1643366330000|2022-01-28 10:38:50|2403.58|2394.88|2402.01|2393.31|2403.58|2394.88|2402.01|2393.31|32
1643366340000|2022-01-28 10:39:00|2402.08|2393.38|2402.38|2393.68|2403.02|2394.32|2401.61|2392.91|35
1643366350000|2022-01-28 10:39:10|2402.34|2393.64|2403.09|2394.39|2403.33|2394.63|2402.14|2393.44|35
1643366360000|2022-01-28 10:39:20|2403.1|2394.4|2403.01|2394.31|2403.32|2394.62|2402.45|2393.75|31
1643366370000|2022-01-28 10:39:30|2403.05|2394.35|2401.97|2393.27|2403.07|2394.37|2401.71|2393.01|35
1643366380000|2022-01-28 10:39:40|2402.39|2393.69|2401.31|2392.61|2402.63|2393.93|2401.31|2392.61|37
1643366390000|2022-01-28 10:39:50|2401.62|2392.92|2401.47|2392.77|2401.95|2393.25|2400.95|2392.25|35
1643366400000|2022-01-28 10:40:00|2401.39|2392.69|2402.72|2394.02|2402.74|2394.04|2400.27|2391.57|33
1643366410000|2022-01-28 10:40:10|2402.39|2393.69|2404.53|2395.83|2404.53|2395.83|2402.39|2393.69|34
1643366420000|2022-01-28 10:40:20|2404.6|2395.9|2409.33|2400.63|2409.33|2400.63|2404.34|2395.64|39
1643366430000|2022-01-28 10:40:30|2408.83|2400.13|2407.67|2398.97|2409.33|2400.63|2407.53|2398.83|39
1643366440000|2022-01-28 10:40:40|2407.64|2398.94|2407.39|2398.69|2408.09|2399.39|2407.34|2398.64|34
1643366450000|2022-01-28 10:40:50|2407.4|2398.7|2406.89|2398.19|2407.59|2398.89|2406.8|2398.1|36
1643366460000|2022-01-28 10:41:00|2407.08|2398.38|2406.24|2397.54|2407.24|2398.54|2405.68|2396.98|35
1643366470000|2022-01-28 10:41:10|2406.27|2397.57|2407.79|2399.09|2407.79|2399.09|2406.27|2397.57|33
1643366480000|2022-01-28 10:41:20|2407.8|2399.1|2407.83|2399.13|2408.13|2399.43|2407.13|2398.43|27
1643366490000|2022-01-28 10:41:30|2407.8|2399.1|2407.55|2398.85|2408.4|2399.7|2407.4|2398.7|30
1643366500000|2022-01-28 10:41:40|2407.4|2398.7|2404.77|2396.07|2407.4|2398.7|2404.15|2395.45|36
1643366510000|2022-01-28 10:41:50|2404.93|2396.23|2404.47|2395.77|2405.57|2396.87|2403.99|2395.29|40
1643366520000|2022-01-28 10:42:00|2404.43|2395.73|2405.3|2396.6|2405.59|2396.89|2403.45|2394.75|38
1643366530000|2022-01-28 10:42:10|2405.34|2396.64|2406.9|2398.2|2406.9|2398.2|2404.9|2396.2|36
1643366540000|2022-01-28 10:42:20|2407.08|2398.38|2405.57|2396.87|2407.08|2398.38|2405.36|2396.66|26
1643366550000|2022-01-28 10:42:30|2405.36|2396.66|2404.97|2396.27|2405.7|2397|2404.34|2395.64|31
1643366560000|2022-01-28 10:42:40|2404.95|2396.25|2406.1|2397.4|2406.33|2397.63|2404.74|2396.04|36
1643366570000|2022-01-28 10:42:50|2406.18|2397.48|2405.97|2397.27|2407.11|2398.41|2405.79|2397.09|30
1643366580000|2022-01-28 10:43:00|2405.83|2397.13|2406.32|2397.62|2406.53|2397.83|2405.71|2397.01|30
1643366590000|2022-01-28 10:43:10|2405.85|2397.15|2406.69|2397.99|2407.04|2398.34|2405.74|2397.04|31
1643366600000|2022-01-28 10:43:20|2406.64|2397.94|2405.15|2396.45|2406.86|2398.16|2405.15|2396.45|36
1643366610000|2022-01-28 10:43:30|2405.05|2396.35|2406.08|2397.38|2406.5|2397.8|2404.67|2395.97|36
1643366620000|2022-01-28 10:43:40|2406.2|2397.5|2409.41|2400.71|2409.56|2400.86|2406.2|2397.5|36
1643366630000|2022-01-28 10:43:50|2409.78|2401.08|2413.8|2405.1|2413.8|2405.1|2409.78|2401.08|37
1643366640000|2022-01-28 10:44:00|2413.39|2404.69|2417.35|2408.65|2417.67|2408.97|2413.27|2404.57|40
1643366650000|2022-01-28 10:44:10|2417.07|2408.37|2414.89|2406.19|2417.07|2408.37|2414.29|2405.59|37
1643366660000|2022-01-28 10:44:20|2415.59|2406.89|2414.73|2406.03|2415.59|2406.89|2414.2|2405.5|35
1643366670000|2022-01-28 10:44:30|2414.67|2405.97|2413.18|2404.48|2414.71|2406.01|2412.79|2404.09|36
1643366680000|2022-01-28 10:44:40|2413.19|2404.49|2414.3|2405.6|2415.34|2406.64|2412.74|2404.04|37
1643366690000|2022-01-28 10:44:50|2414.73|2406.03|2413.68|2404.98|2414.73|2406.03|2413.39|2404.69|35
1643366700000|2022-01-28 10:45:00|2412.57|2403.87|2414.28|2405.58|2415.05|2406.35|2412.57|2403.87|36
1643366710000|2022-01-28 10:45:10|2414.07|2405.37|2412.97|2404.27|2414.5|2405.8|2412.82|2404.12|35
1643366720000|2022-01-28 10:45:20|2413.15|2404.45|2412.57|2403.87|2413.15|2404.45|2412.31|2403.61|31
1643366730000|2022-01-28 10:45:30|2412.6|2403.9|2412.11|2403.41|2412.7|2404|2411|2402.3|30
1643366740000|2022-01-28 10:45:40|2412.12|2403.42|2412.87|2404.17|2413.66|2404.96|2412.09|2403.39|36
1643366750000|2022-01-28 10:45:50|2412.93|2404.23|2413.46|2404.76|2414.43|2405.73|2412.93|2404.23|34
1643366760000|2022-01-28 10:46:00|2413.62|2404.92|2414.56|2405.86|2415.01|2406.31|2413.33|2404.63|39
1643366770000|2022-01-28 10:46:10|2414.3|2405.6|2414.4|2405.7|2414.73|2406.03|2413.41|2404.71|27
1643366780000|2022-01-28 10:46:20|2414.3|2405.6|2413.69|2404.99|2414.3|2405.6|2413.3|2404.6|33
1643366790000|2022-01-28 10:46:30|2413.24|2404.54|2415.03|2406.33|2415.88|2407.18|2413.24|2404.54|36
1643366800000|2022-01-28 10:46:40|2415.14|2406.44|2414.56|2405.86|2415.4|2406.7|2414.38|2405.68|39
1643366810000|2022-01-28 10:46:50|2414.47|2405.77|2413.25|2404.55|2414.47|2405.77|2412.91|2404.21|35
1643366820000|2022-01-28 10:47:00|2413.28|2404.58|2412.41|2403.71|2413.62|2404.92|2412.11|2403.41|35
1643366830000|2022-01-28 10:47:10|2412.43|2403.73|2410.92|2402.22|2412.5|2403.8|2410.55|2401.85|35
1643366840000|2022-01-28 10:47:20|2410.88|2402.18|2411.24|2402.54|2411.65|2402.95|2410.12|2401.42|35
1643366850000|2022-01-28 10:47:30|2411.13|2402.43|2410.69|2401.99|2411.17|2402.47|2410.48|2401.78|35
1643366860000|2022-01-28 10:47:40|2410.64|2401.94|2411.37|2402.67|2411.86|2403.16|2410.64|2401.94|33
1643366870000|2022-01-28 10:47:50|2411.41|2402.71|2410.39|2401.69|2411.65|2402.95|2410.33|2401.63|28
1643366880000|2022-01-28 10:48:00|2410.43|2401.73|2410.33|2401.63|2410.49|2401.79|2410.33|2401.63|27
1643366890000|2022-01-28 10:48:10|2410.34|2401.64|2410.99|2402.29|2411.23|2402.53|2410.33|2401.63|14
1643366900000|2022-01-28 10:48:20|2411.02|2402.32|2412.66|2403.96|2412.94|2404.24|2410.55|2401.85|34
1643366910000|2022-01-28 10:48:30|2412.59|2403.89|2412.5|2403.8|2412.59|2403.89|2411.49|2402.79|32
1643366920000|2022-01-28 10:48:40|2412.55|2403.85|2412.66|2403.96|2412.66|2403.96|2411.91|2403.21|33
1643366930000|2022-01-28 10:48:50|2412.8|2404.1|2411.42|2402.72|2412.98|2404.28|2410.94|2402.24|36
1643366940000|2022-01-28 10:49:00|2411.44|2402.74|2410.14|2401.44|2411.48|2402.78|2409.81|2401.11|30
1643366950000|2022-01-28 10:49:10|2410.15|2401.45|2409.99|2401.29|2410.17|2401.47|2409.81|2401.11|26
1643366960000|2022-01-28 10:49:20|2409.98|2401.28|2411.03|2402.33|2411.33|2402.63|2409.94|2401.24|29
1643366970000|2022-01-28 10:49:30|2411.07|2402.37|2410.68|2401.98|2411.64|2402.94|2410.54|2401.84|38
1643366980000|2022-01-28 10:49:40|2410.61|2401.91|2410.4|2401.7|2410.89|2402.19|2410.13|2401.43|31
1643366990000|2022-01-28 10:49:50|2410.39|2401.69|2409.73|2401.03|2410.39|2401.69|2409.53|2400.83|32
1643367000000|2022-01-28 10:50:00|2409.59|2400.89|2408.48|2399.78|2409.86|2401.16|2408.48|2399.78|35
1643367010000|2022-01-28 10:50:10|2408.17|2399.47|2407.64|2398.94|2408.45|2399.75|2407.25|2398.55|29
1643367020000|2022-01-28 10:50:20|2407.54|2398.84|2404.28|2395.58|2407.7|2399|2403.74|2395.04|37
1643367030000|2022-01-28 10:50:30|2403.66|2394.96|2400.55|2391.85|2403.66|2394.96|2398.6|2389.9|40
1643367040000|2022-01-28 10:50:40|2400.71|2392.01|2401.51|2392.81|2401.51|2392.81|2399.96|2391.26|37
1643367050000|2022-01-28 10:50:50|2401.52|2392.82|2399.49|2390.79|2402.19|2393.49|2399.25|2390.55|38
1643367060000|2022-01-28 10:51:00|2399.21|2390.51|2395.36|2386.66|2399.57|2390.87|2394.79|2386.09|36
1643367070000|2022-01-28 10:51:10|2395.41|2386.71|2395.5|2386.8|2396.65|2387.95|2394.12|2385.42|38
1643367080000|2022-01-28 10:51:20|2395.8|2387.1|2396.73|2388.03|2396.73|2388.03|2395.71|2387.01|36
1643367090000|2022-01-28 10:51:30|2396.56|2387.86|2399.12|2390.42|2399.22|2390.52|2396.56|2387.86|38
1643367100000|2022-01-28 10:51:40|2399.48|2390.78|2401.35|2392.65|2401.35|2392.65|2399.45|2390.75|38
1643367110000|2022-01-28 10:51:50|2401.34|2392.64|2400.88|2392.18|2402.04|2393.34|2400.3|2391.6|35
1643367120000|2022-01-28 10:52:00|2400.95|2392.25|2399.7|2391|2400.95|2392.25|2398.61|2389.91|35
1643367130000|2022-01-28 10:52:10|2399.51|2390.81|2401.28|2392.58|2401.29|2392.59|2399.45|2390.75|33
1643367140000|2022-01-28 10:52:20|2401.39|2392.69|2402|2393.3|2402.35|2393.65|2401.29|2392.59|30
1643367150000|2022-01-28 10:52:30|2401.94|2393.24|2400.28|2391.58|2402.08|2393.38|2399.57|2390.87|35
1643367160000|2022-01-28 10:52:40|2400.22|2391.52|2400.06|2391.36|2400.34|2391.64|2399.93|2391.23|31
1643367170000|2022-01-28 10:52:50|2400.01|2391.31|2401.79|2393.09|2402.01|2393.31|2400.01|2391.31|34
1643367180000|2022-01-28 10:53:00|2401.76|2393.06|2401.75|2393.05|2401.77|2393.07|2400.88|2392.18|31
1643367190000|2022-01-28 10:53:10|2401.77|2393.07|2402.48|2393.78|2404.06|2395.36|2401.76|2393.06|31
1643367200000|2022-01-28 10:53:20|2402.18|2393.48|2401.09|2392.39|2403.06|2394.36|2401.09|2392.39|38
1643367210000|2022-01-28 10:53:30|2401.08|2392.38|2397.62|2388.92|2401.15|2392.45|2397.1|2388.4|35
1643367220000|2022-01-28 10:53:40|2397.86|2389.16|2398.98|2390.28|2399.24|2390.54|2397.66|2388.96|38
1643367230000|2022-01-28 10:53:50|2399.06|2390.36|2399.49|2390.79|2399.49|2390.79|2398.46|2389.76|38
1643367240000|2022-01-28 10:54:00|2399.51|2390.81|2399.17|2390.47|2399.52|2390.82|2397.88|2389.18|37
1643367250000|2022-01-28 10:54:10|2399.16|2390.46|2398.82|2390.12|2399.84|2391.14|2398.82|2390.12|34
1643367260000|2022-01-28 10:54:20|2398.79|2390.09|2396.93|2388.23|2398.79|2390.09|2396.55|2387.85|36
1643367270000|2022-01-28 10:54:30|2396.9|2388.2|2397.14|2388.44|2397.38|2388.68|2396.52|2387.82|32
1643367280000|2022-01-28 10:54:40|2397.13|2388.43|2397.92|2389.22|2399.55|2390.85|2397|2388.3|34
1643367290000|2022-01-28 10:54:50|2398.17|2389.47|2397.56|2388.86|2398.86|2390.16|2397.56|2388.86|27
1643367300000|2022-01-28 10:55:00|2397.47|2388.77|2397.87|2389.17|2398.03|2389.33|2396.99|2388.29|29
1643367310000|2022-01-28 10:55:10|2397.76|2389.06|2397.15|2388.45|2398.69|2389.99|2397.15|2388.45|32
1643367320000|2022-01-28 10:55:20|2397.16|2388.46|2396.43|2387.73|2397.16|2388.46|2394.89|2386.19|28
1643367330000|2022-01-28 10:55:30|2396.34|2387.64|2395.97|2387.27|2396.34|2387.64|2395.06|2386.36|35
1643367340000|2022-01-28 10:55:40|2395.86|2387.16|2396.11|2387.41|2396.8|2388.1|2395.57|2386.87|37
1643367350000|2022-01-28 10:55:50|2396.03|2387.33|2395.33|2386.63|2396.57|2387.87|2395.09|2386.39|35
1643367360000|2022-01-28 10:56:00|2395.27|2386.57|2396.41|2387.71|2396.41|2387.71|2395.17|2386.47|33
1643367370000|2022-01-28 10:56:10|2396.49|2387.79|2394.43|2385.73|2396.49|2387.79|2394.31|2385.61|31
1643367380000|2022-01-28 10:56:20|2394.38|2385.68|2393.76|2385.06|2395.65|2386.95|2393.7|2385|27
1643367390000|2022-01-28 10:56:30|2394.9|2386.2|2395.57|2386.87|2395.9|2387.2|2394.32|2385.62|30
1643367400000|2022-01-28 10:56:40|2395.93|2387.23|2397.9|2389.2|2397.92|2389.22|2395.93|2387.23|27
1643367410000|2022-01-28 10:56:50|2397.89|2389.19|2398.36|2389.66|2399.89|2391.19|2397.89|2389.19|39
1643367420000|2022-01-28 10:57:00|2398.3|2389.6|2397.48|2388.78|2398.96|2390.26|2397.36|2388.66|34
1643367430000|2022-01-28 10:57:10|2397.51|2388.81|2400.78|2392.08|2400.78|2392.08|2397.43|2388.73|36
1643367440000|2022-01-28 10:57:20|2400.67|2391.97|2400.34|2391.64|2400.8|2392.1|2399.24|2390.54|34
1643367450000|2022-01-28 10:57:30|2400.35|2391.65|2399.8|2391.1|2400.56|2391.86|2398.9|2390.2|30
1643367460000|2022-01-28 10:57:40|2399.78|2391.08|2400.57|2391.87|2400.72|2392.02|2399.5|2390.8|34
1643367470000|2022-01-28 10:57:50|2400.58|2391.88|2400.28|2391.58|2402.09|2393.39|2400.23|2391.53|33
1643367480000|2022-01-28 10:58:00|2400.14|2391.44|2400.32|2391.62|2400.76|2392.06|2399.78|2391.08|34
1643367490000|2022-01-28 10:58:10|2400.41|2391.71|2401.68|2392.98|2402.17|2393.47|2400.23|2391.53|37
1643367500000|2022-01-28 10:58:20|2401.76|2393.06|2401.09|2392.39|2401.83|2393.13|2400.83|2392.13|32
1643367510000|2022-01-28 10:58:30|2401.2|2392.5|2401.52|2392.82|2401.74|2393.04|2400.92|2392.22|31
1643367520000|2022-01-28 10:58:40|2401.51|2392.81|2401.95|2393.25|2402.14|2393.44|2400.9|2392.2|38
1643367530000|2022-01-28 10:58:50|2401.9|2393.2|2400.61|2391.91|2401.9|2393.2|2400.31|2391.61|35
1643367540000|2022-01-28 10:59:00|2400.62|2391.92|2401.23|2392.53|2401.23|2392.53|2399.68|2390.98|34
1643367550000|2022-01-28 10:59:10|2401.31|2392.61|2403.55|2394.85|2403.55|2394.85|2401.07|2392.37|33
1643367560000|2022-01-28 10:59:20|2403.6|2394.9|2403.52|2394.82|2404.02|2395.32|2403.2|2394.5|35
1643367570000|2022-01-28 10:59:30|2403.44|2394.74|2402.88|2394.18|2403.44|2394.74|2402.86|2394.16|33
1643367580000|2022-01-28 10:59:40|2402.99|2394.29|2406.49|2397.79|2406.49|2397.79|2402.99|2394.29|32
1643367590000|2022-01-28 10:59:50|2406.88|2398.18|2406.39|2397.69|2408.03|2399.33|2406.01|2397.31|39
1643367600000|2022-01-28 11:00:00|2406.62|2397.92|2406.48|2397.78|2406.8|2398.1|2404.68|2395.98|37
1643367610000|2022-01-28 11:00:10|2406.58|2397.88|2410.24|2401.54|2410.24|2401.54|2406.32|2397.62|38
1643367620000|2022-01-28 11:00:20|2410.55|2401.85|2408.55|2399.85|2411.33|2402.63|2408.14|2399.44|37
1643367630000|2022-01-28 11:00:30|2408.56|2399.86|2410.73|2402.03|2410.73|2402.03|2408.56|2399.86|33
1643367640000|2022-01-28 11:00:40|2410.52|2401.82|2411.82|2403.12|2412.33|2403.63|2410.52|2401.82|38
1643367650000|2022-01-28 11:00:50|2411.79|2403.09|2410.23|2401.53|2411.79|2403.09|2410.23|2401.53|35
1643367660000|2022-01-28 11:01:00|2410.47|2401.77|2411.7|2403|2411.7|2403|2410.28|2401.58|35
1643367670000|2022-01-28 11:01:10|2411.75|2403.05|2411.08|2402.38|2412.73|2404.03|2410.8|2402.1|33
1643367680000|2022-01-28 11:01:20|2411.13|2402.43|2410.88|2402.18|2411.2|2402.5|2410.7|2402|28
1643367690000|2022-01-28 11:01:30|2410.97|2402.27|2409.27|2400.57|2410.97|2402.27|2409.18|2400.48|29
1643367700000|2022-01-28 11:01:40|2409.79|2401.09|2409.63|2400.93|2410.53|2401.83|2408.54|2399.84|28
1643367710000|2022-01-28 11:01:50|2409.5|2400.8|2409.55|2400.85|2410.1|2401.4|2409.08|2400.38|31
1643367720000|2022-01-28 11:02:00|2409.6|2400.9|2409.34|2400.64|2410.75|2402.05|2409.01|2400.31|35
1643367730000|2022-01-28 11:02:10|2409.47|2400.77|2409.28|2400.58|2410.13|2401.43|2408.8|2400.1|30
1643367740000|2022-01-28 11:02:20|2407.93|2399.23|2408.11|2399.41|2408.2|2399.5|2407.05|2398.35|32
1643367750000|2022-01-28 11:02:30|2408.13|2399.43|2406.14|2397.44|2408.13|2399.43|2406.14|2397.44|36
1643367760000|2022-01-28 11:02:40|2406.29|2397.59|2406.23|2397.53|2406.68|2397.98|2405.91|2397.21|35
1643367770000|2022-01-28 11:02:50|2406.02|2397.32|2405.91|2397.21|2406.56|2397.86|2405.73|2397.03|23
1643367780000|2022-01-28 11:03:00|2405.89|2397.19|2404.94|2396.24|2405.89|2397.19|2404.75|2396.05|28
1643367790000|2022-01-28 11:03:10|2404.93|2396.23|2405.08|2396.38|2405.33|2396.63|2403.72|2395.02|30
1643367800000|2022-01-28 11:03:20|2405.54|2396.84|2403.72|2395.02|2405.75|2397.05|2403.1|2394.4|32
1643367810000|2022-01-28 11:03:30|2403.7|2395|2403.1|2394.4|2403.9|2395.2|2401.29|2392.59|34
1643367820000|2022-01-28 11:03:40|2402.87|2394.17|2399.63|2390.93|2403.2|2394.5|2399.63|2390.93|32
1643367830000|2022-01-28 11:03:50|2399.6|2390.9|2400.58|2391.88|2400.71|2392.01|2399.58|2390.88|37
1643367840000|2022-01-28 11:04:00|2400.56|2391.86|2400.61|2391.91|2402.33|2393.63|2400.56|2391.86|39
1643367850000|2022-01-28 11:04:10|2401.23|2392.53|2400.21|2391.51|2401.25|2392.55|2399.42|2390.72|30
1643367860000|2022-01-28 11:04:20|2399.95|2391.25|2400.76|2392.06|2400.91|2392.21|2399.95|2391.25|36
1643367870000|2022-01-28 11:04:30|2400.69|2391.99|2401.29|2392.59|2401.38|2392.68|2400.57|2391.87|32
1643367880000|2022-01-28 11:04:40|2401.26|2392.56|2402.68|2393.98|2402.71|2394.01|2401.26|2392.56|36
1643367890000|2022-01-28 11:04:50|2402.67|2393.97|2401.46|2392.76|2402.81|2394.11|2401.38|2392.68|36
1643367900000|2022-01-28 11:05:00|2401.49|2392.79|2401.27|2392.57|2402.15|2393.45|2401.17|2392.47|36
1643367910000|2022-01-28 11:05:10|2400.84|2392.14|2400.03|2391.33|2401.01|2392.31|2399.72|2391.02|26
1643367920000|2022-01-28 11:05:20|2400.02|2391.32|2400.34|2391.64|2401.04|2392.34|2399.67|2390.97|31
1643367930000|2022-01-28 11:05:30|2400.13|2391.43|2400.08|2391.38|2400.82|2392.12|2400.01|2391.31|35
1643367940000|2022-01-28 11:05:40|2400.34|2391.64|2400.61|2391.91|2402.05|2393.35|2399.53|2390.83|37
1643367950000|2022-01-28 11:05:50|2400.58|2391.88|2399.82|2391.12|2400.6|2391.9|2399.32|2390.62|36
1643367960000|2022-01-28 11:06:00|2399.98|2391.28|2398.59|2389.89|2400.35|2391.65|2397.89|2389.19|35
1643367970000|2022-01-28 11:06:10|2398.52|2389.82|2398.62|2389.92|2399.66|2390.96|2397.92|2389.22|39
1643367980000|2022-01-28 11:06:20|2398.45|2389.75|2399.07|2390.37|2399.33|2390.63|2397.89|2389.19|38
1643367990000|2022-01-28 11:06:30|2399.09|2390.39|2398.01|2389.31|2399.27|2390.57|2398.01|2389.31|36
1643368000000|2022-01-28 11:06:40|2398.32|2389.62|2393.03|2384.33|2398.74|2390.04|2392.92|2384.22|39
1643368010000|2022-01-28 11:06:50|2393.05|2384.35|2392.48|2383.78|2394.37|2385.67|2392.16|2383.46|38
1643368020000|2022-01-28 11:07:00|2392.38|2383.68|2393.61|2384.91|2393.61|2384.91|2391.81|2383.11|39
1643368030000|2022-01-28 11:07:10|2393.54|2384.84|2392.48|2383.78|2393.6|2384.9|2392.42|2383.72|35
1643368040000|2022-01-28 11:07:20|2392.42|2383.72|2392.36|2383.66|2392.63|2383.93|2391.57|2382.87|36
1643368050000|2022-01-28 11:07:30|2392.14|2383.44|2392.04|2383.34|2392.53|2383.83|2391.97|2383.27|34
1643368060000|2022-01-28 11:07:40|2392.05|2383.35|2391.03|2382.33|2392.36|2383.66|2391.01|2382.31|34
1643368070000|2022-01-28 11:07:50|2391.43|2382.73|2388.94|2380.24|2391.62|2382.92|2388.94|2380.24|36
1643368080000|2022-01-28 11:08:00|2389.27|2380.57|2386.42|2377.72|2389.47|2380.77|2386.42|2377.72|39
1643368090000|2022-01-28 11:08:10|2386.89|2378.19|2386.35|2377.65|2387.47|2378.77|2386.35|2377.65|38
1643368100000|2022-01-28 11:08:20|2386.2|2377.5|2387.22|2378.52|2387.22|2378.52|2384.61|2375.91|37
1643368110000|2022-01-28 11:08:30|2387.48|2378.78|2388.88|2380.18|2388.95|2380.25|2387.48|2378.78|37
1643368120000|2022-01-28 11:08:40|2388.81|2380.11|2388|2379.3|2388.81|2380.11|2387.23|2378.53|38
1643368130000|2022-01-28 11:08:50|2388.01|2379.31|2388.66|2379.96|2388.81|2380.11|2387.93|2379.23|35
1643368140000|2022-01-28 11:09:00|2388.84|2380.14|2391.5|2382.8|2391.5|2382.8|2388.84|2380.14|38
1643368150000|2022-01-28 11:09:10|2391.59|2382.89|2391.18|2382.48|2391.94|2383.24|2390.74|2382.04|34
1643368160000|2022-01-28 11:09:20|2391.25|2382.55|2391.77|2383.07|2391.82|2383.12|2390.97|2382.27|32
1643368170000|2022-01-28 11:09:30|2392.26|2383.56|2392.21|2383.51|2392.52|2383.82|2390.91|2382.21|37
1643368180000|2022-01-28 11:09:40|2392.27|2383.57|2392.18|2383.48|2392.28|2383.58|2391.82|2383.12|32
1643368190000|2022-01-28 11:09:50|2392.17|2383.47|2391.34|2382.64|2392.36|2383.66|2391.34|2382.64|35
1643368200000|2022-01-28 11:10:00|2391.4|2382.7|2391.99|2383.29|2391.99|2383.29|2389.9|2381.2|35
1643368210000|2022-01-28 11:10:10|2391.78|2383.08|2392.27|2383.57|2392.29|2383.59|2391.61|2382.91|35
1643368220000|2022-01-28 11:10:20|2392.23|2383.53|2395.69|2386.99|2396.19|2387.49|2392.09|2383.39|38
1643368230000|2022-01-28 11:10:30|2395.22|2386.52|2395.97|2387.27|2395.97|2387.27|2394.49|2385.79|39
1643368240000|2022-01-28 11:10:40|2396.07|2387.37|2396.14|2387.44|2397.02|2388.32|2395.89|2387.19|37
1643368250000|2022-01-28 11:10:50|2396.01|2387.31|2393.87|2385.17|2396.15|2387.45|2393.87|2385.17|37
1643368260000|2022-01-28 11:11:00|2393.93|2385.23|2393.98|2385.28|2395.14|2386.44|2393.83|2385.13|38
1643368270000|2022-01-28 11:11:10|2393.95|2385.25|2393.56|2384.86|2394.96|2386.26|2393.56|2384.86|33
1643368280000|2022-01-28 11:11:20|2393.49|2384.79|2393.69|2384.99|2394.22|2385.52|2392.65|2383.95|36
1643368290000|2022-01-28 11:11:30|2393.7|2385|2393.23|2384.53|2393.7|2385|2393.03|2384.33|32
1643368300000|2022-01-28 11:11:40|2393.24|2384.54|2391.54|2382.84|2393.55|2384.85|2391.51|2382.81|34
1643368310000|2022-01-28 11:11:50|2391.39|2382.69|2393.51|2384.81|2393.51|2384.81|2391.39|2382.69|36
1643368320000|2022-01-28 11:12:00|2393.47|2384.77|2391.54|2382.84|2393.53|2384.83|2391.51|2382.81|28
1643368330000|2022-01-28 11:12:10|2391.53|2382.83|2391.29|2382.59|2392.12|2383.42|2391.29|2382.59|35
1643368340000|2022-01-28 11:12:20|2390.91|2382.21|2390.57|2381.87|2391.61|2382.91|2390.25|2381.55|29
1643368350000|2022-01-28 11:12:30|2391.61|2382.91|2391.28|2382.58|2391.73|2383.03|2391.04|2382.34|30
1643368360000|2022-01-28 11:12:40|2391.29|2382.59|2391.4|2382.7|2391.62|2382.92|2391.22|2382.52|35
1643368370000|2022-01-28 11:12:50|2391.46|2382.76|2391.04|2382.34|2391.86|2383.16|2391.04|2382.34|33
1643368380000|2022-01-28 11:13:00|2391.06|2382.36|2389.43|2380.73|2391.62|2382.92|2389.43|2380.73|31
1643368390000|2022-01-28 11:13:10|2389.45|2380.75|2389.11|2380.41|2389.45|2380.75|2388.39|2379.69|34
1643368400000|2022-01-28 11:13:20|2389.08|2380.38|2390.45|2381.75|2391.06|2382.36|2388.57|2379.87|33
1643368410000|2022-01-28 11:13:30|2390.49|2381.79|2392.15|2383.45|2393.3|2384.6|2390.49|2381.79|37
1643368420000|2022-01-28 11:13:40|2392.12|2383.42|2392.54|2383.84|2393.5|2384.8|2391.18|2382.48|37
1643368430000|2022-01-28 11:13:50|2392.52|2383.82|2392.77|2384.07|2392.98|2384.28|2392.35|2383.65|27
1643368440000|2022-01-28 11:14:00|2392.73|2384.03|2392.2|2383.5|2392.74|2384.04|2390.39|2381.69|33
1643368450000|2022-01-28 11:14:10|2391.43|2382.73|2392.42|2383.72|2392.72|2384.02|2390.39|2381.69|40
1643368460000|2022-01-28 11:14:20|2392.68|2383.98|2391.7|2383|2393.49|2384.79|2389.63|2380.93|33
1643368470000|2022-01-28 11:14:30|2391.95|2383.25|2391.99|2383.29|2392.75|2384.05|2389.72|2381.02|34
1643368480000|2022-01-28 11:14:40|2391.93|2383.23|2392.68|2383.98|2392.78|2384.08|2391.86|2383.16|34
1643368490000|2022-01-28 11:14:50|2393.18|2384.48|2393.01|2384.31|2393.73|2385.03|2392.56|2383.86|36
1643368500000|2022-01-28 11:15:00|2393.19|2384.49|2391.46|2382.76|2393.64|2384.94|2391.42|2382.72|36
1643368510000|2022-01-28 11:15:10|2391.43|2382.73|2392.59|2383.89|2393.12|2384.42|2390.99|2382.29|37
1643368520000|2022-01-28 11:15:20|2392.54|2383.84|2395.61|2386.91|2396.52|2387.82|2392.49|2383.79|39
1643368530000|2022-01-28 11:15:30|2395.75|2387.05|2395.42|2386.72|2397.14|2388.44|2395.15|2386.45|36
1643368540000|2022-01-28 11:15:40|2395.41|2386.71|2396.25|2387.55|2396.33|2387.63|2394.66|2385.96|39
1643368550000|2022-01-28 11:15:50|2396.52|2387.82|2395.72|2387.02|2396.52|2387.82|2394.94|2386.24|37
1643368560000|2022-01-28 11:16:00|2395.83|2387.13|2396.94|2388.24|2397.08|2388.38|2395.31|2386.61|37
1643368570000|2022-01-28 11:16:10|2397.01|2388.31|2397.32|2388.62|2397.58|2388.88|2396.49|2387.79|33
1643368580000|2022-01-28 11:16:20|2397.61|2388.91|2397.26|2388.56|2398.15|2389.45|2396.39|2387.69|37
1643368590000|2022-01-28 11:16:30|2397.28|2388.58|2397.39|2388.69|2398.35|2389.65|2397|2388.3|39
1643368600000|2022-01-28 11:16:40|2397.92|2389.22|2396.94|2388.24|2398.19|2389.49|2396.94|2388.24|35
1643368610000|2022-01-28 11:16:50|2397.05|2388.35|2397.23|2388.53|2397.96|2389.26|2397.02|2388.32|34
1643368620000|2022-01-28 11:17:00|2397.37|2388.67|2397.38|2388.68|2397.77|2389.07|2397.08|2388.38|31
1643368630000|2022-01-28 11:17:10|2397.56|2388.86|2398.22|2389.52|2398.36|2389.66|2397.34|2388.64|36
1643368640000|2022-01-28 11:17:20|2398.24|2389.54|2397.39|2388.69|2398.53|2389.83|2396.98|2388.28|27
1643368650000|2022-01-28 11:17:30|2397.26|2388.56|2396.49|2387.79|2397.73|2389.03|2395.14|2386.44|30
1643368660000|2022-01-28 11:17:40|2396.9|2388.2|2393.72|2385.02|2396.91|2388.21|2392.98|2384.28|33
1643368670000|2022-01-28 11:17:50|2393.22|2384.52|2391.21|2382.51|2393.8|2385.1|2390.49|2381.79|33
1643368680000|2022-01-28 11:18:00|2391.45|2382.75|2388.65|2379.95|2391.45|2382.75|2387.79|2379.09|33
1643368690000|2022-01-28 11:18:10|2388.75|2380.05|2387.73|2379.03|2388.75|2380.05|2387.01|2378.31|26
1643368700000|2022-01-28 11:18:20|2387.69|2378.99|2383.61|2374.91|2387.72|2379.02|2383.61|2374.91|33
1643368710000|2022-01-28 11:18:30|2383.56|2374.86|2382.18|2373.48|2384.04|2375.34|2381.86|2373.16|38
1643368720000|2022-01-28 11:18:40|2382.16|2373.46|2379.44|2370.74|2382.45|2373.75|2379.14|2370.44|39
1643368730000|2022-01-28 11:18:50|2379.65|2370.95|2381.8|2373.1|2381.92|2373.22|2379.35|2370.65|36
1643368740000|2022-01-28 11:19:00|2381.93|2373.23|2381.56|2372.86|2382.41|2373.71|2380.06|2371.36|38
1643368750000|2022-01-28 11:19:10|2381.62|2372.92|2380.23|2371.53|2382.51|2373.81|2379.97|2371.27|39
1643368760000|2022-01-28 11:19:20|2379.97|2371.27|2378.64|2369.94|2380.16|2371.46|2378.64|2369.94|38
1643368770000|2022-01-28 11:19:30|2378.75|2370.05|2378.59|2369.89|2379.7|2371|2377.6|2368.9|39
1643368780000|2022-01-28 11:19:40|2378.37|2369.67|2378.94|2370.24|2379.49|2370.79|2377.7|2369|33
1643368790000|2022-01-28 11:19:50|2378.63|2369.93|2378.72|2370.02|2379.47|2370.77|2378.18|2369.48|39
1643368800000|2022-01-28 11:20:00|2378.66|2369.96|2382.13|2373.43|2382.44|2373.74|2378.62|2369.92|39
1643368810000|2022-01-28 11:20:10|2382.12|2373.42|2380.41|2371.71|2382.17|2373.47|2380.24|2371.54|38
1643368820000|2022-01-28 11:20:20|2380.35|2371.65|2380.06|2371.36|2381.37|2372.67|2379.65|2370.95|34
1643368830000|2022-01-28 11:20:30|2380|2371.3|2380.11|2371.41|2380.17|2371.47|2378.88|2370.18|38
1643368840000|2022-01-28 11:20:40|2380.08|2371.38|2380.22|2371.52|2380.41|2371.71|2379.42|2370.72|39
1643368850000|2022-01-28 11:20:50|2380.33|2371.63|2379.38|2370.68|2380.85|2372.15|2378.6|2369.9|34
1643368860000|2022-01-28 11:21:00|2379.13|2370.43|2379.73|2371.03|2380.86|2372.16|2379.13|2370.43|36
1643368870000|2022-01-28 11:21:10|2379.92|2371.22|2380.12|2371.42|2380.53|2371.83|2378.82|2370.12|38
1643368880000|2022-01-28 11:21:20|2380.55|2371.85|2379.73|2371.03|2381.12|2372.42|2379.54|2370.84|36
1643368890000|2022-01-28 11:21:30|2379.99|2371.29|2379.43|2370.73|2380.28|2371.58|2378.79|2370.09|39
1643368900000|2022-01-28 11:21:40|2379.45|2370.75|2379.25|2370.55|2380.3|2371.6|2379.1|2370.4|36
1643368910000|2022-01-28 11:21:50|2379.21|2370.51|2379.38|2370.68|2380.14|2371.44|2378.51|2369.81|36
1643368920000|2022-01-28 11:22:00|2379.51|2370.81|2382.01|2373.31|2384.03|2375.33|2379.45|2370.75|36
1643368930000|2022-01-28 11:22:10|2381.99|2373.29|2381.21|2372.51|2382.17|2373.47|2379.79|2371.09|36
1643368940000|2022-01-28 11:22:20|2381.24|2372.54|2380.34|2371.64|2381.36|2372.66|2379.54|2370.84|34
1643368950000|2022-01-28 11:22:30|2380.43|2371.73|2379.82|2371.12|2380.43|2371.73|2379.54|2370.84|30
1643368960000|2022-01-28 11:22:40|2379.81|2371.11|2379.84|2371.14|2380.34|2371.64|2379.64|2370.94|33
1643368970000|2022-01-28 11:22:50|2379.86|2371.16|2382.49|2373.79|2382.6|2373.9|2379.73|2371.03|33
1643368980000|2022-01-28 11:23:00|2383.5|2374.8|2384.06|2375.36|2384.06|2375.36|2381.99|2373.29|37
1643368990000|2022-01-28 11:23:10|2384.1|2375.4|2386.7|2378|2386.71|2378.01|2384.01|2375.31|36
1643369000000|2022-01-28 11:23:20|2386.48|2377.78|2387.52|2378.82|2387.58|2378.88|2385.11|2376.41|34
1643369010000|2022-01-28 11:23:30|2387.42|2378.72|2386.38|2377.68|2387.42|2378.72|2385.46|2376.76|37
1643369020000|2022-01-28 11:23:40|2386.47|2377.77|2384.48|2375.78|2386.47|2377.77|2384.48|2375.78|37
1643369030000|2022-01-28 11:23:50|2384.37|2375.67|2386.96|2378.26|2387.14|2378.44|2384.32|2375.62|39
1643369040000|2022-01-28 11:24:00|2386.92|2378.22|2385.95|2377.25|2387.12|2378.42|2385.95|2377.25|35
1643369050000|2022-01-28 11:24:10|2386.28|2377.58|2385.68|2376.98|2387.04|2378.34|2385.68|2376.98|35
1643369060000|2022-01-28 11:24:20|2385.46|2376.76|2387.47|2378.77|2387.47|2378.77|2385.46|2376.76|37
1643369070000|2022-01-28 11:24:30|2387.68|2378.98|2388.56|2379.86|2388.65|2379.95|2387.54|2378.84|38
1643369080000|2022-01-28 11:24:40|2388.29|2379.59|2389.16|2380.46|2389.79|2381.09|2387.98|2379.28|39
1643369090000|2022-01-28 11:24:50|2389.33|2380.63|2388.96|2380.26|2389.76|2381.06|2388.67|2379.97|37
1643369100000|2022-01-28 11:25:00|2389.08|2380.38|2387.56|2378.86|2389.6|2380.9|2387.56|2378.86|37
1643369110000|2022-01-28 11:25:10|2387.71|2379.01|2386.78|2378.08|2387.78|2379.08|2385.81|2377.11|37
1643369120000|2022-01-28 11:25:20|2387.08|2378.38|2387.66|2378.96|2389.13|2380.43|2387.08|2378.38|39
1643369130000|2022-01-28 11:25:30|2387.45|2378.75|2387.1|2378.4|2388.16|2379.46|2386.31|2377.61|34
1643369140000|2022-01-28 11:25:40|2386.2|2377.5|2385.09|2376.39|2387.43|2378.73|2384.15|2375.45|32
1643369150000|2022-01-28 11:25:50|2384.64|2375.94|2385.17|2376.47|2386.83|2378.13|2384.21|2375.51|36
1643369160000|2022-01-28 11:26:00|2385.14|2376.44|2384.66|2375.96|2386.05|2377.35|2383.92|2375.22|36
1643369170000|2022-01-28 11:26:10|2384.57|2375.87|2383.99|2375.29|2385.39|2376.69|2383.9|2375.2|29
1643369180000|2022-01-28 11:26:20|2384.08|2375.38|2383.96|2375.26|2385.6|2376.9|2383.7|2375|34
1643369190000|2022-01-28 11:26:30|2383.94|2375.24|2383.01|2374.31|2384.09|2375.39|2383.01|2374.31|31
1643369200000|2022-01-28 11:26:40|2383|2374.3|2382.62|2373.92|2384.07|2375.37|2382.07|2373.37|33
1643369210000|2022-01-28 11:26:50|2382.51|2373.81|2384.2|2375.5|2384.2|2375.5|2382.23|2373.53|35
1643369220000|2022-01-28 11:27:00|2384.18|2375.48|2382.7|2374|2384.25|2375.55|2382.41|2373.71|36
1643369230000|2022-01-28 11:27:10|2382.96|2374.26|2383.75|2375.05|2383.93|2375.23|2382.33|2373.63|38
1643369240000|2022-01-28 11:27:20|2383.65|2374.95|2383.33|2374.63|2383.77|2375.07|2382.67|2373.97|33
1643369250000|2022-01-28 11:27:30|2383.32|2374.62|2384.77|2376.07|2384.92|2376.22|2383|2374.3|37
1643369260000|2022-01-28 11:27:40|2384.98|2376.28|2387.3|2378.6|2387.3|2378.6|2384.93|2376.23|39
1643369270000|2022-01-28 11:27:50|2387.42|2378.72|2387.2|2378.5|2388.61|2379.91|2387.2|2378.5|31
1643369280000|2022-01-28 11:28:00|2387.03|2378.33|2385.19|2376.49|2387.51|2378.81|2385.19|2376.49|37
1643369290000|2022-01-28 11:28:10|2385.18|2376.48|2387.4|2378.7|2387.76|2379.06|2385.06|2376.36|37
1643369300000|2022-01-28 11:28:20|2387.76|2379.06|2388.14|2379.44|2388.26|2379.56|2387.39|2378.69|36
1643369310000|2022-01-28 11:28:30|2388.15|2379.45|2387.29|2378.59|2388.15|2379.45|2386.16|2377.46|38
1643369320000|2022-01-28 11:28:40|2387.32|2378.62|2388.77|2380.07|2389.04|2380.34|2387.14|2378.44|38
1643369330000|2022-01-28 11:28:50|2388.74|2380.04|2387.33|2378.63|2388.84|2380.14|2387.21|2378.51|33
1643369340000|2022-01-28 11:29:00|2387.55|2378.85|2389.69|2380.99|2390.31|2381.61|2387.55|2378.85|36
1643369350000|2022-01-28 11:29:10|2389.63|2380.93|2390.17|2381.47|2390.38|2381.68|2389.35|2380.65|37
1643369360000|2022-01-28 11:29:20|2390.3|2381.6|2390.38|2381.68|2390.42|2381.72|2389.44|2380.74|38
1643369370000|2022-01-28 11:29:30|2390.61|2381.91|2389.69|2380.99|2390.96|2382.26|2389.15|2380.45|38
1643369380000|2022-01-28 11:29:40|2389.91|2381.21|2385.84|2377.14|2389.92|2381.22|2385.84|2377.14|37
1643369390000|2022-01-28 11:29:50|2385.89|2377.19|2384.05|2375.35|2386.16|2377.46|2383.76|2375.06|38
1643369400000|2022-01-28 11:30:00|2384|2375.3|2383.62|2374.92|2384.62|2375.92|2381.45|2372.75|36
1643369410000|2022-01-28 11:30:10|2383.63|2374.93|2386.38|2377.68|2386.38|2377.68|2383.1|2374.4|32
1643369420000|2022-01-28 11:30:20|2385.94|2377.24|2383.92|2375.22|2385.94|2377.24|2383.18|2374.48|39
1643369430000|2022-01-28 11:30:30|2383.97|2375.27|2384.87|2376.17|2384.89|2376.19|2383.97|2375.27|36
1643369440000|2022-01-28 11:30:40|2384.89|2376.19|2384.78|2376.08|2384.9|2376.2|2384.41|2375.71|35
1643369450000|2022-01-28 11:30:50|2384.73|2376.03|2384.84|2376.14|2385.01|2376.31|2384.55|2375.85|34
1643369460000|2022-01-28 11:31:00|2384.73|2376.03|2387.45|2378.75|2387.68|2378.98|2384.73|2376.03|36
1643369470000|2022-01-28 11:31:10|2387.54|2378.84|2389.87|2381.17|2390.48|2381.78|2387.54|2378.84|33
1643369480000|2022-01-28 11:31:20|2389.79|2381.09|2388.09|2379.39|2389.79|2381.09|2388.09|2379.39|38
1643369490000|2022-01-28 11:31:30|2387.98|2379.28|2387.3|2378.6|2388.61|2379.91|2387.3|2378.6|35
1643369500000|2022-01-28 11:31:40|2387.56|2378.86|2388.11|2379.41|2388.11|2379.41|2386.23|2377.53|38
1643369510000|2022-01-28 11:31:50|2387.96|2379.26|2387.54|2378.84|2388.05|2379.35|2386.85|2378.15|34
1643369520000|2022-01-28 11:32:00|2387.52|2378.82|2387.86|2379.16|2388.07|2379.37|2387.42|2378.72|29
1643369530000|2022-01-28 11:32:10|2387.7|2379|2387.9|2379.2|2388.09|2379.39|2387.28|2378.58|35
1643369540000|2022-01-28 11:32:20|2387.89|2379.19|2388.04|2379.34|2388.38|2379.68|2387.69|2378.99|26
1643369550000|2022-01-28 11:32:30|2388.05|2379.35|2388.47|2379.77|2388.77|2380.07|2387.91|2379.21|33
1643369560000|2022-01-28 11:32:40|2388.46|2379.76|2389.19|2380.49|2389.19|2380.49|2388.46|2379.76|37
1643369570000|2022-01-28 11:32:50|2388.97|2380.27|2388.92|2380.22|2389.54|2380.84|2388.6|2379.9|37
1643369580000|2022-01-28 11:33:00|2389.08|2380.38|2388.92|2380.22|2389.51|2380.81|2388.55|2379.85|37
1643369590000|2022-01-28 11:33:10|2388.98|2380.28|2387.43|2378.73|2389.1|2380.4|2387.43|2378.73|33
1643369600000|2022-01-28 11:33:20|2387.42|2378.72|2388.25|2379.55|2389.33|2380.63|2386.82|2378.12|38
1643369610000|2022-01-28 11:33:30|2388.31|2379.61|2388.42|2379.72|2388.51|2379.81|2387.98|2379.28|36
1643369620000|2022-01-28 11:33:40|2388.41|2379.71|2388.78|2380.08|2388.98|2380.28|2388.23|2379.53|35
1643369630000|2022-01-28 11:33:50|2388.87|2380.17|2388.62|2379.92|2389.5|2380.8|2388.49|2379.79|37
1643369640000|2022-01-28 11:34:00|2388.65|2379.95|2387.78|2379.08|2388.96|2380.26|2387.69|2378.99|37
1643369650000|2022-01-28 11:34:10|2387.76|2379.06|2387.08|2378.38|2387.97|2379.27|2387.08|2378.38|40
1643369660000|2022-01-28 11:34:20|2387.25|2378.55|2388.83|2380.13|2388.83|2380.13|2387.17|2378.47|35
1643369670000|2022-01-28 11:34:30|2389.02|2380.32|2388.07|2379.37|2389.02|2380.32|2387.48|2378.78|38
1643369680000|2022-01-28 11:34:40|2388.01|2379.31|2389.26|2380.56|2389.37|2380.67|2387.58|2378.88|39
1643369690000|2022-01-28 11:34:50|2389.27|2380.57|2389.43|2380.73|2389.49|2380.79|2388.92|2380.22|36
1643369700000|2022-01-28 11:35:00|2389.26|2380.56|2389.18|2380.48|2390.17|2381.47|2388.96|2380.26|36
1643369710000|2022-01-28 11:35:10|2389.09|2380.39|2389.07|2380.37|2390.09|2381.39|2388.93|2380.23|35
1643369720000|2022-01-28 11:35:20|2389.06|2380.36|2389.41|2380.71|2390.14|2381.44|2388.83|2380.13|34
1643369730000|2022-01-28 11:35:30|2389.37|2380.67|2390.13|2381.43|2390.33|2381.63|2389.37|2380.67|34
1643369740000|2022-01-28 11:35:40|2390.14|2381.44|2389.89|2381.19|2390.39|2381.69|2389.77|2381.07|25
1643369750000|2022-01-28 11:35:50|2390.09|2381.39|2393.74|2385.04|2394.09|2385.39|2389.79|2381.09|32
1643369760000|2022-01-28 11:36:00|2393.53|2384.83|2392.77|2384.07|2394.84|2386.14|2392.69|2383.99|36
1643369770000|2022-01-28 11:36:10|2392.83|2384.13|2394.67|2385.97|2394.67|2385.97|2392.83|2384.13|33
1643369780000|2022-01-28 11:36:20|2394.66|2385.96|2394.91|2386.21|2395.73|2387.03|2394.22|2385.52|35
1643369790000|2022-01-28 11:36:30|2395.08|2386.38|2395.53|2386.83|2395.94|2387.24|2395.08|2386.38|30
1643369800000|2022-01-28 11:36:40|2395.09|2386.39|2395.36|2386.66|2395.74|2387.04|2394.31|2385.61|35
1643369810000|2022-01-28 11:36:50|2395.06|2386.36|2392.86|2384.16|2395.06|2386.36|2392.86|2384.16|34
1643369820000|2022-01-28 11:37:00|2392.75|2384.05|2392.66|2383.96|2392.94|2384.24|2391.24|2382.54|35
1643369830000|2022-01-28 11:37:10|2392.62|2383.92|2392.27|2383.57|2392.69|2383.99|2391.69|2382.99|34
1643369840000|2022-01-28 11:37:20|2392.34|2383.64|2391.78|2383.08|2393.03|2384.33|2391.77|2383.07|38
1643369850000|2022-01-28 11:37:30|2391.76|2383.06|2392.25|2383.55|2392.46|2383.76|2391.35|2382.65|32
1643369860000|2022-01-28 11:37:40|2392.32|2383.62|2391.59|2382.89|2392.57|2383.87|2391.39|2382.69|25
1643369870000|2022-01-28 11:37:50|2391.58|2382.88|2391.56|2382.86|2391.94|2383.24|2390.74|2382.04|30
1643369880000|2022-01-28 11:38:00|2391.55|2382.85|2391.51|2382.81|2391.55|2382.85|2391.25|2382.55|12
1643369890000|2022-01-28 11:38:10|2391.5|2382.8|2391.13|2382.43|2391.5|2382.8|2390.13|2381.43|30
1643369900000|2022-01-28 11:38:20|2391.09|2382.39|2390.31|2381.61|2391.96|2383.26|2390.26|2381.56|32
1643369910000|2022-01-28 11:38:30|2390.33|2381.63|2389.88|2381.18|2390.58|2381.88|2389.66|2380.96|29
1643369920000|2022-01-28 11:38:40|2389.81|2381.11|2389.7|2381|2390.53|2381.83|2388.9|2380.2|37
1643369930000|2022-01-28 11:38:50|2389.79|2381.09|2390.26|2381.56|2390.71|2382.01|2389.79|2381.09|33
1643369940000|2022-01-28 11:39:00|2390.18|2381.48|2391.78|2383.08|2391.78|2383.08|2390.14|2381.44|34
1643369950000|2022-01-28 11:39:10|2392.25|2383.55|2389.92|2381.22|2392.25|2383.55|2389.92|2381.22|35
1643369960000|2022-01-28 11:39:20|2389.69|2380.99|2389.47|2380.77|2389.71|2381.01|2389.23|2380.53|34
1643369970000|2022-01-28 11:39:30|2389.15|2380.45|2389.39|2380.69|2390.87|2382.17|2388.94|2380.24|35
1643369980000|2022-01-28 11:39:40|2389.33|2380.63|2388.99|2380.29|2389.49|2380.79|2388.47|2379.77|31
1643369990000|2022-01-28 11:39:50|2389.47|2380.77|2389.04|2380.34|2389.47|2380.77|2388.58|2379.88|35
1643370000000|2022-01-28 11:40:00|2389.63|2380.93|2387.25|2378.55|2389.93|2381.23|2387.08|2378.38|38
1643370010000|2022-01-28 11:40:10|2387.2|2378.5|2385.95|2377.25|2387.36|2378.66|2385.81|2377.11|37
1643370020000|2022-01-28 11:40:20|2385.81|2377.11|2387.25|2378.55|2387.56|2378.86|2385.63|2376.93|37
1643370030000|2022-01-28 11:40:30|2387.71|2379.01|2388.35|2379.65|2389.01|2380.31|2387.59|2378.89|38
1643370040000|2022-01-28 11:40:40|2388.33|2379.63|2386.89|2378.19|2388.36|2379.66|2386.88|2378.18|32
1643370050000|2022-01-28 11:40:50|2386.85|2378.15|2386.46|2377.76|2387.36|2378.66|2385.47|2376.77|33
1643370060000|2022-01-28 11:41:00|2385.92|2377.22|2388.22|2379.52|2389.33|2380.63|2385.81|2377.11|35
1643370070000|2022-01-28 11:41:10|2388.55|2379.85|2386.7|2378|2388.65|2379.95|2386.16|2377.46|35
1643370080000|2022-01-28 11:41:20|2386.74|2378.04|2388.69|2379.99|2389.11|2380.41|2386.65|2377.95|31
1643370090000|2022-01-28 11:41:30|2388.04|2379.34|2388.94|2380.24|2389.88|2381.18|2388.04|2379.34|34
1643370100000|2022-01-28 11:41:40|2388.84|2380.14|2388.38|2379.68|2388.84|2380.14|2387.84|2379.14|36
1643370110000|2022-01-28 11:41:50|2388.44|2379.74|2389.64|2380.94|2389.64|2380.94|2387.56|2378.86|35
1643370120000|2022-01-28 11:42:00|2389.23|2380.53|2390.02|2381.32|2390.11|2381.41|2388.79|2380.09|35
1643370130000|2022-01-28 11:42:10|2390.04|2381.34|2391.37|2382.67|2391.83|2383.13|2389.65|2380.95|34
1643370140000|2022-01-28 11:42:20|2391.47|2382.77|2389.18|2380.48|2391.48|2382.78|2389.05|2380.35|37
1643370150000|2022-01-28 11:42:30|2389.34|2380.64|2389.27|2380.57|2390.26|2381.56|2388.58|2379.88|33
1643370160000|2022-01-28 11:42:40|2389.14|2380.44|2388.7|2380|2389.81|2381.11|2388.69|2379.99|35
1643370170000|2022-01-28 11:42:50|2388.6|2379.9|2390.6|2381.9|2390.6|2381.9|2388.55|2379.85|32
1643370180000|2022-01-28 11:43:00|2390.84|2382.14|2389.14|2380.44|2391.21|2382.51|2389.14|2380.44|35
1643370190000|2022-01-28 11:43:10|2388.97|2380.27|2388.99|2380.29|2389.26|2380.56|2388.93|2380.23|31
1643370200000|2022-01-28 11:43:20|2389.02|2380.32|2390.14|2381.44|2390.14|2381.44|2388.87|2380.17|38
1643370210000|2022-01-28 11:43:30|2390.11|2381.41|2390.87|2382.17|2390.87|2382.17|2389.53|2380.83|35
1643370220000|2022-01-28 11:43:40|2390.67|2381.97|2390.73|2382.03|2390.99|2382.29|2390.5|2381.8|33
1643370230000|2022-01-28 11:43:50|2390.72|2382.02|2391.77|2383.07|2391.77|2383.07|2390.53|2381.83|35
1643370240000|2022-01-28 11:44:00|2391.76|2383.06|2390.59|2381.89|2391.9|2383.2|2390.23|2381.53|29
1643370250000|2022-01-28 11:44:10|2390.69|2381.99|2390.5|2381.8|2391.88|2383.18|2390.37|2381.67|37
1643370260000|2022-01-28 11:44:20|2390.44|2381.74|2390.74|2382.04|2391.83|2383.13|2390.41|2381.71|34
1643370270000|2022-01-28 11:44:30|2390.43|2381.73|2391.25|2382.55|2391.66|2382.96|2390.43|2381.73|35
1643370280000|2022-01-28 11:44:40|2391.24|2382.54|2390.66|2381.96|2391.37|2382.67|2390.66|2381.96|34
1643370290000|2022-01-28 11:44:50|2390.63|2381.93|2391.56|2382.86|2391.66|2382.96|2389.96|2381.26|30
1643370300000|2022-01-28 11:45:00|2391.15|2382.45|2391.6|2382.9|2391.74|2383.04|2390.68|2381.98|38
1643370310000|2022-01-28 11:45:10|2391.69|2382.99|2391.28|2382.58|2393.14|2384.44|2391|2382.3|34
1643370320000|2022-01-28 11:45:20|2391.25|2382.55|2390.15|2381.45|2391.33|2382.63|2389.78|2381.08|36
1643370330000|2022-01-28 11:45:30|2390.25|2381.55|2390.72|2382.02|2390.89|2382.19|2389.43|2380.73|38
1643370340000|2022-01-28 11:45:40|2390.78|2382.08|2392.49|2383.79|2392.49|2383.79|2390.78|2382.08|31
1643370350000|2022-01-28 11:45:50|2392.79|2384.09|2393.32|2384.62|2394.17|2385.47|2392.56|2383.86|34
1643370360000|2022-01-28 11:46:00|2393.45|2384.75|2394.85|2386.15|2394.86|2386.16|2393.45|2384.75|36
1643370370000|2022-01-28 11:46:10|2394.95|2386.25|2397.23|2388.53|2398.98|2390.28|2394.95|2386.25|40
1643370380000|2022-01-28 11:46:20|2397.32|2388.62|2397.78|2389.08|2399.01|2390.31|2396.4|2387.7|35
1643370390000|2022-01-28 11:46:30|2397.79|2389.09|2399.61|2390.91|2400.08|2391.38|2397.53|2388.83|32
1643370400000|2022-01-28 11:46:40|2399.29|2390.59|2399.03|2390.33|2399.48|2390.78|2398.4|2389.7|32
1643370410000|2022-01-28 11:46:50|2399.1|2390.4|2398.6|2389.9|2399.1|2390.4|2398.5|2389.8|33
1643370420000|2022-01-28 11:47:00|2398.57|2389.87|2398.77|2390.07|2399.13|2390.43|2398.47|2389.77|32
1643370430000|2022-01-28 11:47:10|2398.69|2389.99|2398.41|2389.71|2398.69|2389.99|2397.95|2389.25|29
1643370440000|2022-01-28 11:47:20|2398.52|2389.82|2399.26|2390.56|2399.56|2390.86|2398.29|2389.59|34
1643370450000|2022-01-28 11:47:30|2399.05|2390.35|2399.08|2390.38|2399.47|2390.77|2398.78|2390.08|29
1643370460000|2022-01-28 11:47:40|2399.49|2390.79|2398.44|2389.74|2399.49|2390.79|2398.44|2389.74|35
1643370470000|2022-01-28 11:47:50|2398.89|2390.19|2399.82|2391.12|2400.17|2391.47|2398.75|2390.05|32
1643370480000|2022-01-28 11:48:00|2399.58|2390.88|2401.13|2392.43|2401.13|2392.43|2398.88|2390.18|38
1643370490000|2022-01-28 11:48:10|2401.11|2392.41|2401.49|2392.79|2402.23|2393.53|2400.84|2392.14|37
1643370500000|2022-01-28 11:48:20|2400.78|2392.08|2399.6|2390.9|2401.25|2392.55|2399.34|2390.64|38
1643370510000|2022-01-28 11:48:30|2399.63|2390.93|2398.99|2390.29|2399.8|2391.1|2398.8|2390.1|34
1643370520000|2022-01-28 11:48:40|2399.2|2390.5|2399.24|2390.54|2399.35|2390.65|2398.98|2390.28|34
1643370530000|2022-01-28 11:48:50|2399.23|2390.53|2399.9|2391.2|2400.15|2391.45|2399.13|2390.43|34
1643370540000|2022-01-28 11:49:00|2399.89|2391.19|2398.93|2390.23|2399.89|2391.19|2398.93|2390.23|31
1643370550000|2022-01-28 11:49:10|2399.06|2390.36|2399.36|2390.66|2399.51|2390.81|2398.93|2390.23|31
1643370560000|2022-01-28 11:49:20|2399.31|2390.61|2397.6|2388.9|2399.31|2390.61|2396.98|2388.28|24
1643370570000|2022-01-28 11:49:30|2397.59|2388.89|2400.05|2391.35|2400.07|2391.37|2396.78|2388.08|34
1643370580000|2022-01-28 11:49:40|2400.1|2391.4|2399.2|2390.5|2400.1|2391.4|2399.07|2390.37|32
1643370590000|2022-01-28 11:49:50|2399.63|2390.93|2399.42|2390.72|2400.03|2391.33|2399.16|2390.46|34
1643370600000|2022-01-28 11:50:00|2399.52|2390.82|2400.83|2392.13|2400.83|2392.13|2399.27|2390.57|30
1643370610000|2022-01-28 11:50:10|2399.96|2391.26|2399.51|2390.81|2400.93|2392.23|2399.29|2390.59|34
1643370620000|2022-01-28 11:50:20|2399.69|2390.99|2399.37|2390.67|2399.91|2391.21|2399.24|2390.54|35
1643370630000|2022-01-28 11:50:30|2399.34|2390.64|2400.63|2391.93|2401.11|2392.41|2399.34|2390.64|31
1643370640000|2022-01-28 11:50:40|2400.2|2391.5|2398.4|2389.7|2400.4|2391.7|2398.4|2389.7|34
1643370650000|2022-01-28 11:50:50|2398.41|2389.71|2399.58|2390.88|2399.83|2391.13|2398.41|2389.71|34
1643370660000|2022-01-28 11:51:00|2399.34|2390.64|2401.01|2392.31|2401.16|2392.46|2399.34|2390.64|31
1643370670000|2022-01-28 11:51:10|2400.81|2392.11|2398.86|2390.16|2400.94|2392.24|2398.86|2390.16|37
1643370680000|2022-01-28 11:51:20|2398.65|2389.95|2399.29|2390.59|2399.46|2390.76|2398.4|2389.7|34
1643370690000|2022-01-28 11:51:30|2399.25|2390.55|2399.62|2390.92|2400.28|2391.58|2399.23|2390.53|31
1643370700000|2022-01-28 11:51:40|2399.56|2390.86|2398.94|2390.24|2399.56|2390.86|2398.77|2390.07|35
1643370710000|2022-01-28 11:51:50|2398.97|2390.27|2399.98|2391.28|2400.39|2391.69|2398.97|2390.27|26
1643370720000|2022-01-28 11:52:00|2399.96|2391.26|2398.81|2390.11|2399.96|2391.26|2398.77|2390.07|33
1643370730000|2022-01-28 11:52:10|2398.78|2390.08|2399.6|2390.9|2399.6|2390.9|2398.77|2390.07|24
1643370740000|2022-01-28 11:52:20|2399.66|2390.96|2399.04|2390.34|2399.66|2390.96|2399.04|2390.34|21
1643370750000|2022-01-28 11:52:30|2398.82|2390.12|2397.9|2389.2|2398.99|2390.29|2397.81|2389.11|36
1643370760000|2022-01-28 11:52:40|2397.89|2389.19|2396.91|2388.21|2398.91|2390.21|2396.84|2388.14|39
1643370770000|2022-01-28 11:52:50|2396.95|2388.25|2396.09|2387.39|2396.98|2388.28|2395.35|2386.65|33
1643370780000|2022-01-28 11:53:00|2395.89|2387.19|2395.66|2386.96|2396.29|2387.59|2395.34|2386.64|39
1643370790000|2022-01-28 11:53:10|2395.85|2387.15|2395.78|2387.08|2396.17|2387.47|2395.49|2386.79|33
1643370800000|2022-01-28 11:53:20|2395.83|2387.13|2395|2386.3|2395.88|2387.18|2394.59|2385.89|37
1643370810000|2022-01-28 11:53:30|2395.02|2386.32|2395.18|2386.48|2395.75|2387.05|2394.89|2386.19|34
1643370820000|2022-01-28 11:53:40|2395.13|2386.43|2392.46|2383.76|2395.13|2386.43|2392.43|2383.73|38
1643370830000|2022-01-28 11:53:50|2392.08|2383.38|2392.75|2384.05|2392.94|2384.24|2391.97|2383.27|35
1643370840000|2022-01-28 11:54:00|2392.67|2383.97|2392.98|2384.28|2394.71|2386.01|2392.33|2383.63|39
1643370850000|2022-01-28 11:54:10|2392.97|2384.27|2393.49|2384.79|2394.34|2385.64|2392.9|2384.2|35
1643370860000|2022-01-28 11:54:20|2393.5|2384.8|2393.27|2384.57|2394.7|2386|2393.27|2384.57|34
1643370870000|2022-01-28 11:54:30|2393.24|2384.54|2394.39|2385.69|2394.66|2385.96|2392.77|2384.07|35
1643370880000|2022-01-28 11:54:40|2394.38|2385.68|2394.1|2385.4|2394.5|2385.8|2393.65|2384.95|36
1643370890000|2022-01-28 11:54:50|2394.01|2385.31|2392.33|2383.63|2394.39|2385.69|2392.28|2383.58|33
1643370900000|2022-01-28 11:55:00|2392.23|2383.53|2394.06|2385.36|2394.46|2385.76|2392.23|2383.53|37
1643370910000|2022-01-28 11:55:10|2393.36|2384.66|2394.33|2385.63|2394.54|2385.84|2393.36|2384.66|32
1643370920000|2022-01-28 11:55:20|2394.76|2386.06|2394.48|2385.78|2395.08|2386.38|2393.94|2385.24|37
1643370930000|2022-01-28 11:55:30|2394.23|2385.53|2393.33|2384.63|2394.7|2386|2393.31|2384.61|36
1643370940000|2022-01-28 11:55:40|2393.11|2384.41|2392.81|2384.11|2393.82|2385.12|2392.65|2383.95|34
1643370950000|2022-01-28 11:55:50|2392.86|2384.16|2394.11|2385.41|2394.17|2385.47|2392.36|2383.66|36
1643370960000|2022-01-28 11:56:00|2394.13|2385.43|2396.35|2387.65|2396.63|2387.93|2394.11|2385.41|36
1643370970000|2022-01-28 11:56:10|2396.41|2387.71|2399.64|2390.94|2399.64|2390.94|2396.41|2387.71|38
1643370980000|2022-01-28 11:56:20|2399.71|2391.01|2397.8|2389.1|2400.39|2391.69|2397.39|2388.69|36
1643370990000|2022-01-28 11:56:30|2398|2389.3|2396.91|2388.21|2398.02|2389.32|2396.18|2387.48|34
1643371000000|2022-01-28 11:56:40|2396.94|2388.24|2397.13|2388.43|2397.37|2388.67|2396.84|2388.14|33
1643371010000|2022-01-28 11:56:50|2397.42|2388.72|2396.38|2387.68|2397.82|2389.12|2396.32|2387.62|36
1643371020000|2022-01-28 11:57:00|2396.48|2387.78|2396.03|2387.33|2397.84|2389.14|2396.03|2387.33|34
1643371030000|2022-01-28 11:57:10|2395.93|2387.23|2396.89|2388.19|2396.9|2388.2|2395.55|2386.85|28
1643371040000|2022-01-28 11:57:20|2396.91|2388.21|2395.27|2386.57|2397.2|2388.5|2395.27|2386.57|32
1643371050000|2022-01-28 11:57:30|2395.45|2386.75|2396.54|2387.84|2396.91|2388.21|2395.45|2386.75|31
1643371060000|2022-01-28 11:57:40|2396.6|2387.9|2396.56|2387.86|2396.67|2387.97|2395.87|2387.17|32
1643371070000|2022-01-28 11:57:50|2396.8|2388.1|2398.67|2389.97|2399.72|2391.02|2396.8|2388.1|36
1643371080000|2022-01-28 11:58:00|2398.66|2389.96|2398.38|2389.68|2398.74|2390.04|2397.43|2388.73|39
1643371090000|2022-01-28 11:58:10|2398.39|2389.69|2399.63|2390.93|2400.15|2391.45|2397.58|2388.88|37
1643371100000|2022-01-28 11:58:20|2399.58|2390.88|2398.41|2389.71|2399.81|2391.11|2398.06|2389.36|37
1643371110000|2022-01-28 11:58:30|2398.24|2389.54|2399.54|2390.84|2399.72|2391.02|2398.24|2389.54|36
1643371120000|2022-01-28 11:58:40|2399.2|2390.5|2399.87|2391.17|2399.95|2391.25|2399.15|2390.45|36
1643371130000|2022-01-28 11:58:50|2399.4|2390.7|2401.29|2392.59|2401.4|2392.7|2399.29|2390.59|35
1643371140000|2022-01-28 11:59:00|2401.52|2392.82|2402.16|2393.46|2402.5|2393.8|2401.42|2392.72|26
1643371150000|2022-01-28 11:59:10|2402.06|2393.36|2399.5|2390.8|2402.06|2393.36|2399.42|2390.72|35
1643371160000|2022-01-28 11:59:20|2399.45|2390.75|2400.38|2391.68|2400.38|2391.68|2399.3|2390.6|38
1643371170000|2022-01-28 11:59:30|2400.41|2391.71|2399.46|2390.76|2401.07|2392.37|2399.19|2390.49|36
1643371180000|2022-01-28 11:59:40|2399.31|2390.61|2398.12|2389.42|2399.66|2390.96|2398.07|2389.37|35
1643371190000|2022-01-28 11:59:50|2398.13|2389.43|2400.84|2392.14|2400.96|2392.26|2397.81|2389.11|34
1643371200000|2022-01-28 12:00:00|2400.9|2392.2|2401.2|2392.5|2401.65|2392.95|2400.9|2392.2|38
1643371210000|2022-01-28 12:00:10|2401.05|2392.35|2400.17|2391.47|2401.05|2392.35|2399.92|2391.22|37
1643371220000|2022-01-28 12:00:20|2399.65|2390.95|2399.18|2390.48|2399.98|2391.28|2399.12|2390.42|34
1643371230000|2022-01-28 12:00:30|2399.34|2390.64|2399.99|2391.29|2399.99|2391.29|2399.01|2390.31|27
1643371240000|2022-01-28 12:00:40|2400|2391.3|2400.48|2391.78|2400.48|2391.78|2399.53|2390.83|32
1643371250000|2022-01-28 12:00:50|2400.47|2391.77|2400.98|2392.28|2400.98|2392.28|2399.36|2390.66|37
1643371260000|2022-01-28 12:01:00|2401.07|2392.37|2399.81|2391.11|2401.6|2392.9|2399.45|2390.75|35
1643371270000|2022-01-28 12:01:10|2399.64|2390.94|2398.06|2389.36|2399.72|2391.02|2398.06|2389.36|25
1643371280000|2022-01-28 12:01:20|2397.82|2389.12|2399.48|2390.78|2399.52|2390.82|2397.46|2388.76|34
1643371290000|2022-01-28 12:01:30|2399.42|2390.72|2397.81|2389.11|2399.66|2390.96|2397.21|2388.51|35
1643371300000|2022-01-28 12:01:40|2397.8|2389.1|2396.86|2388.16|2398|2389.3|2396.86|2388.16|31
1643371310000|2022-01-28 12:01:50|2396.84|2388.14|2396.01|2387.31|2397.02|2388.32|2395.75|2387.05|34
1643371320000|2022-01-28 12:02:00|2396.26|2387.56|2395.83|2387.13|2396.59|2387.89|2395.43|2386.73|40
1643371330000|2022-01-28 12:02:10|2395.64|2386.94|2395.71|2387.01|2396.15|2387.45|2395.38|2386.68|37
1643371340000|2022-01-28 12:02:20|2395.87|2387.17|2394.05|2385.35|2395.87|2387.17|2394.05|2385.35|34
1643371350000|2022-01-28 12:02:30|2394|2385.3|2393.86|2385.16|2394.41|2385.71|2393.44|2384.74|38
1643371360000|2022-01-28 12:02:40|2393.7|2385|2392.68|2383.98|2394.71|2386.01|2392.33|2383.63|34
1643371370000|2022-01-28 12:02:50|2392.95|2384.25|2393.33|2384.63|2393.81|2385.11|2392.63|2383.93|35
1643371380000|2022-01-28 12:03:00|2393.29|2384.59|2393.59|2384.89|2394.01|2385.31|2392.98|2384.28|35
1643371390000|2022-01-28 12:03:10|2393.53|2384.83|2395.91|2387.21|2396.14|2387.44|2393.53|2384.83|37
1643371400000|2022-01-28 12:03:20|2396.22|2387.52|2396.26|2387.56|2396.7|2388|2396|2387.3|39
1643371410000|2022-01-28 12:03:30|2396.24|2387.54|2397.42|2388.72|2397.67|2388.97|2396.17|2387.47|36
1643371420000|2022-01-28 12:03:40|2397.65|2388.95|2399.67|2390.97|2400.28|2391.58|2397.43|2388.73|27
1643371430000|2022-01-28 12:03:50|2400.01|2391.31|2404.34|2395.64|2404.89|2396.19|2400.01|2391.31|37
1643371440000|2022-01-28 12:04:00|2404.33|2395.63|2404.09|2395.39|2404.77|2396.07|2402.87|2394.17|36
1643371450000|2022-01-28 12:04:10|2403.88|2395.18|2403.74|2395.04|2404.58|2395.88|2403.28|2394.58|38
1643371460000|2022-01-28 12:04:20|2403.76|2395.06|2404.36|2395.66|2404.85|2396.15|2403.76|2395.06|33
1643371470000|2022-01-28 12:04:30|2404.44|2395.74|2404.04|2395.34|2404.65|2395.95|2402.84|2394.14|38
1643371480000|2022-01-28 12:04:40|2404.21|2395.51|2407.94|2399.24|2409.35|2400.65|2404.21|2395.51|40
1643371490000|2022-01-28 12:04:50|2408|2399.3|2407.82|2399.12|2409.35|2400.65|2407.71|2399.01|40
1643371500000|2022-01-28 12:05:00|2407.7|2399|2406.61|2397.91|2408.11|2399.41|2406.24|2397.54|39
1643371510000|2022-01-28 12:05:10|2406.09|2397.39|2405.19|2396.49|2407.03|2398.33|2404.71|2396.01|37
1643371520000|2022-01-28 12:05:20|2405.39|2396.69|2407.92|2399.22|2408.54|2399.84|2405.39|2396.69|34
1643371530000|2022-01-28 12:05:30|2407.91|2399.21|2407.82|2399.12|2409.35|2400.65|2407.41|2398.71|40
1643371540000|2022-01-28 12:05:40|2407.41|2398.71|2406.51|2397.81|2407.44|2398.74|2406.33|2397.63|39
1643371550000|2022-01-28 12:05:50|2406.52|2397.82|2407.86|2399.16|2408.18|2399.48|2406.52|2397.82|37
1643371560000|2022-01-28 12:06:00|2407.71|2399.01|2405.77|2397.07|2407.71|2399.01|2405.27|2396.57|37
1643371570000|2022-01-28 12:06:10|2405.53|2396.83|2404.7|2396|2405.93|2397.23|2404.7|2396|39
1643371580000|2022-01-28 12:06:20|2404.51|2395.81|2403.74|2395.04|2404.69|2395.99|2403.74|2395.04|36
1643371590000|2022-01-28 12:06:30|2403.83|2395.13|2404.63|2395.93|2404.85|2396.15|2403.69|2394.99|37
1643371600000|2022-01-28 12:06:40|2404.68|2395.98|2405.1|2396.4|2405.19|2396.49|2404.56|2395.86|37
1643371610000|2022-01-28 12:06:50|2405.08|2396.38|2404.53|2395.83|2405.43|2396.73|2404.53|2395.83|29
1643371620000|2022-01-28 12:07:00|2404.37|2395.67|2406.26|2397.56|2406.35|2397.65|2404.34|2395.64|36
1643371630000|2022-01-28 12:07:10|2406.19|2397.49|2404.9|2396.2|2406.19|2397.49|2404.42|2395.72|35
1643371640000|2022-01-28 12:07:20|2404.87|2396.17|2403.88|2395.18|2405|2396.3|2403.52|2394.82|29
1643371650000|2022-01-28 12:07:30|2403.83|2395.13|2403.8|2395.1|2404.02|2395.32|2402.76|2394.06|39
1643371660000|2022-01-28 12:07:40|2403.83|2395.13|2403.46|2394.76|2404.31|2395.61|2403.3|2394.6|36
1643371670000|2022-01-28 12:07:50|2403.43|2394.73|2404.15|2395.45|2404.15|2395.45|2403.16|2394.46|32
1643371680000|2022-01-28 12:08:00|2404.14|2395.44|2404.14|2395.44|2404.14|2395.44|2403.29|2394.59|24
1643371690000|2022-01-28 12:08:10|2404.13|2395.43|2406.01|2397.31|2406.1|2397.4|2403.96|2395.26|32
1643371700000|2022-01-28 12:08:20|2405.87|2397.17|2406.48|2397.78|2406.68|2397.98|2405.32|2396.62|37
1643371710000|2022-01-28 12:08:30|2406.67|2397.97|2403.62|2394.92|2406.67|2397.97|2403.62|2394.92|31
1643371720000|2022-01-28 12:08:40|2403.6|2394.9|2402.79|2394.09|2403.6|2394.9|2402.78|2394.08|29
1643371730000|2022-01-28 12:08:50|2402.77|2394.07|2402.93|2394.23|2403.52|2394.82|2402.73|2394.03|38
1643371740000|2022-01-28 12:09:00|2402.69|2393.99|2401.33|2392.63|2402.69|2393.99|2401.18|2392.48|35
1643371750000|2022-01-28 12:09:10|2401.44|2392.74|2400.69|2391.99|2401.75|2393.05|2400.62|2391.92|39
1643371760000|2022-01-28 12:09:20|2400.7|2392|2400.26|2391.56|2400.84|2392.14|2399.96|2391.26|36
1643371770000|2022-01-28 12:09:30|2400.3|2391.6|2400.5|2391.8|2400.67|2391.97|2399.82|2391.12|35
1643371780000|2022-01-28 12:09:40|2400.82|2392.12|2399.72|2391.02|2401.36|2392.66|2399.63|2390.93|35
1643371790000|2022-01-28 12:09:50|2400.28|2391.58|2399.59|2390.89|2400.49|2391.79|2398.99|2390.29|37
1643371800000|2022-01-28 12:10:00|2399.35|2390.65|2398.5|2389.8|2399.72|2391.02|2397.71|2389.01|37
1643371810000|2022-01-28 12:10:10|2398.28|2389.58|2398.1|2389.4|2399.24|2390.54|2397.59|2388.89|37
1643371820000|2022-01-28 12:10:20|2398.29|2389.59|2399.42|2390.72|2399.7|2391|2398.04|2389.34|34
1643371830000|2022-01-28 12:10:30|2399.44|2390.74|2399.09|2390.39|2399.82|2391.12|2398.79|2390.09|33
1643371840000|2022-01-28 12:10:40|2399.22|2390.52|2397.83|2389.13|2399.69|2390.99|2397.83|2389.13|31
1643371850000|2022-01-28 12:10:50|2397.69|2388.99|2397.54|2388.84|2398.32|2389.62|2397.54|2388.84|35
1643371860000|2022-01-28 12:11:00|2397.68|2388.98|2396.66|2387.96|2397.68|2388.98|2395.73|2387.03|36
1643371870000|2022-01-28 12:11:10|2396.54|2387.84|2397.5|2388.8|2398.26|2389.56|2396.31|2387.61|39
1643371880000|2022-01-28 12:11:20|2397.71|2389.01|2398.57|2389.87|2399.25|2390.55|2397.61|2388.91|39
1643371890000|2022-01-28 12:11:30|2398.33|2389.63|2398.68|2389.98|2399.65|2390.95|2397.99|2389.29|37
1643371900000|2022-01-28 12:11:40|2398.63|2389.93|2397.62|2388.92|2398.88|2390.18|2397.62|2388.92|35
1643371910000|2022-01-28 12:11:50|2397.87|2389.17|2398.99|2390.29|2399.06|2390.36|2397.55|2388.85|36
1643371920000|2022-01-28 12:12:00|2398.94|2390.24|2400.68|2391.98|2401.47|2392.77|2398.67|2389.97|31
1643371930000|2022-01-28 12:12:10|2400.52|2391.82|2398.99|2390.29|2400.55|2391.85|2398.49|2389.79|36
1643371940000|2022-01-28 12:12:20|2398.89|2390.19|2400.79|2392.09|2400.79|2392.09|2398.53|2389.83|36
1643371950000|2022-01-28 12:12:30|2400.82|2392.12|2401.62|2392.92|2401.97|2393.27|2400.82|2392.12|33
1643371960000|2022-01-28 12:12:40|2401.6|2392.9|2403.08|2394.38|2403.19|2394.49|2401.6|2392.9|37
1643371970000|2022-01-28 12:12:50|2403.05|2394.35|2402.18|2393.48|2403.87|2395.17|2401.8|2393.1|39
1643371980000|2022-01-28 12:13:00|2401.86|2393.16|2401.76|2393.06|2403.02|2394.32|2401.55|2392.85|30
1643371990000|2022-01-28 12:13:10|2402.26|2393.56|2402.3|2393.6|2402.84|2394.14|2401.74|2393.04|33
1643372000000|2022-01-28 12:13:20|2402.18|2393.48|2402.35|2393.65|2403.61|2394.91|2402.18|2393.48|25
1643372010000|2022-01-28 12:13:30|2402.38|2393.68|2402.47|2393.77|2403.18|2394.48|2401.75|2393.05|33
1643372020000|2022-01-28 12:13:40|2402.75|2394.05|2401.52|2392.82|2402.82|2394.12|2401.52|2392.82|29
1643372030000|2022-01-28 12:13:50|2401.51|2392.81|2401.07|2392.37|2401.68|2392.98|2400.76|2392.06|31
1643372040000|2022-01-28 12:14:00|2401.35|2392.65|2400.15|2391.45|2401.49|2392.79|2400.15|2391.45|19
1643372050000|2022-01-28 12:14:10|2400.29|2391.59|2404.13|2395.43|2404.13|2395.43|2400.05|2391.35|37
1643372060000|2022-01-28 12:14:20|2404.06|2395.36|2402.07|2393.37|2404.06|2395.36|2401.85|2393.15|37
1643372070000|2022-01-28 12:14:30|2402.1|2393.4|2400.79|2392.09|2402.13|2393.43|2400.53|2391.83|32
1643372080000|2022-01-28 12:14:40|2400.94|2392.24|2399.9|2391.2|2401.3|2392.6|2399.79|2391.09|26
1643372090000|2022-01-28 12:14:50|2399.92|2391.22|2399.91|2391.21|2400.27|2391.57|2399.14|2390.44|34
1643372100000|2022-01-28 12:15:00|2399.8|2391.1|2399.05|2390.35|2399.8|2391.1|2398.73|2390.03|33
1643372110000|2022-01-28 12:15:10|2398.65|2389.95|2399.54|2390.84|2400.6|2391.9|2398.32|2389.62|33
1643372120000|2022-01-28 12:15:20|2399.58|2390.88|2398.75|2390.05|2399.58|2390.88|2398.34|2389.64|34
1643372130000|2022-01-28 12:15:30|2398.96|2390.26|2399.39|2390.69|2399.6|2390.9|2398.04|2389.34|29
1643372140000|2022-01-28 12:15:40|2399.48|2390.78|2401.07|2392.37|2401.29|2392.59|2399.26|2390.56|33
1643372150000|2022-01-28 12:15:50|2400.71|2392.01|2404.12|2395.42|2404.64|2395.94|2400.71|2392.01|36
1643372160000|2022-01-28 12:16:00|2404.1|2395.4|2402.86|2394.16|2404.1|2395.4|2402.8|2394.1|29
1643372170000|2022-01-28 12:16:10|2402.87|2394.17|2404.45|2395.75|2404.5|2395.8|2402.87|2394.17|33
1643372180000|2022-01-28 12:16:20|2404.38|2395.68|2404.25|2395.55|2404.43|2395.73|2402.99|2394.29|27
1643372190000|2022-01-28 12:16:30|2404.23|2395.53|2403.19|2394.49|2404.23|2395.53|2403.19|2394.49|34
1643372200000|2022-01-28 12:16:40|2403.18|2394.48|2403.15|2394.45|2404.34|2395.64|2402.82|2394.12|32
1643372210000|2022-01-28 12:16:50|2403.11|2394.41|2404.91|2396.21|2404.91|2396.21|2403.01|2394.31|35
1643372220000|2022-01-28 12:17:00|2404.94|2396.24|2402.85|2394.15|2404.94|2396.24|2402.58|2393.88|34
1643372230000|2022-01-28 12:17:10|2402.86|2394.16|2402.06|2393.36|2402.88|2394.18|2401.18|2392.48|35
1643372240000|2022-01-28 12:17:20|2402.05|2393.35|2402.26|2393.56|2403.27|2394.57|2401.84|2393.14|38
1643372250000|2022-01-28 12:17:30|2402.25|2393.55|2403.44|2394.74|2403.58|2394.88|2401.73|2393.03|34
1643372260000|2022-01-28 12:17:40|2403.68|2394.98|2403.46|2394.76|2404.72|2396.02|2403.29|2394.59|36
1643372270000|2022-01-28 12:17:50|2403.44|2394.74|2403.12|2394.42|2404.02|2395.32|2402.95|2394.25|35
1643372280000|2022-01-28 12:18:00|2403.09|2394.39|2404.26|2395.56|2404.28|2395.58|2402.96|2394.26|33
1643372290000|2022-01-28 12:18:10|2404.27|2395.57|2403.11|2394.41|2404.27|2395.57|2403.11|2394.41|36
1643372300000|2022-01-28 12:18:20|2403.14|2394.44|2402.73|2394.03|2403.43|2394.73|2402.46|2393.76|31
1643372310000|2022-01-28 12:18:30|2402.88|2394.18|2403.36|2394.66|2403.85|2395.15|2402.88|2394.18|33
1643372320000|2022-01-28 12:18:40|2403.37|2394.67|2403.05|2394.35|2403.4|2394.7|2402.69|2393.99|33
1643372330000|2022-01-28 12:18:50|2403.04|2394.34|2402.85|2394.15|2404.7|2396|2402.83|2394.13|37
1643372340000|2022-01-28 12:19:00|2402.86|2394.16|2403.15|2394.45|2403.68|2394.98|2402.6|2393.9|34
1643372350000|2022-01-28 12:19:10|2403.11|2394.41|2400.71|2392.01|2403.88|2395.18|2400.66|2391.96|36
1643372360000|2022-01-28 12:19:20|2400.73|2392.03|2400.09|2391.39|2401.98|2393.28|2400.09|2391.39|33
1643372370000|2022-01-28 12:19:30|2400.03|2391.33|2399.23|2390.53|2400.7|2392|2399.04|2390.34|37
1643372380000|2022-01-28 12:19:40|2399.18|2390.48|2400.67|2391.97|2400.84|2392.14|2398.61|2389.91|35
1643372390000|2022-01-28 12:19:50|2400.62|2391.92|2399.52|2390.82|2400.71|2392.01|2399.16|2390.46|36
1643372400000|2022-01-28 12:20:00|2399.65|2390.95|2399.8|2391.1|2400.03|2391.33|2399.43|2390.73|33
1643372410000|2022-01-28 12:20:10|2399.87|2391.17|2399.54|2390.84|2400.33|2391.63|2398.91|2390.21|36
1643372420000|2022-01-28 12:20:20|2399.31|2390.61|2399|2390.3|2399.9|2391.2|2398.94|2390.24|34
1643372430000|2022-01-28 12:20:30|2398.99|2390.29|2398.9|2390.2|2399.11|2390.41|2398.82|2390.12|30
1643372440000|2022-01-28 12:20:40|2398.68|2389.98|2398.08|2389.38|2398.77|2390.07|2397.98|2389.28|32
1643372450000|2022-01-28 12:20:50|2398.21|2389.51|2397.84|2389.14|2398.51|2389.81|2397.3|2388.6|37
1643372460000|2022-01-28 12:21:00|2395.88|2387.18|2392.96|2384.26|2396.88|2388.18|2392.95|2384.25|37
1643372470000|2022-01-28 12:21:10|2392.82|2384.12|2389.28|2380.58|2392.92|2384.22|2388.71|2380.01|37
1643372480000|2022-01-28 12:21:20|2389.31|2380.61|2389.52|2380.82|2390.18|2381.48|2388.54|2379.84|37
1643372490000|2022-01-28 12:21:30|2389.53|2380.83|2390.57|2381.87|2390.99|2382.29|2389.17|2380.47|36
1643372500000|2022-01-28 12:21:40|2390.48|2381.78|2390.64|2381.94|2391.14|2382.44|2390.41|2381.71|39
1643372510000|2022-01-28 12:21:50|2390.27|2381.57|2388.04|2379.34|2390.96|2382.26|2387.71|2379.01|33
1643372520000|2022-01-28 12:22:00|2387.47|2378.77|2385.9|2377.2|2388.38|2379.68|2384.27|2375.57|37
1643372530000|2022-01-28 12:22:10|2385.83|2377.13|2382.08|2373.38|2385.83|2377.13|2382.08|2373.38|38
1643372540000|2022-01-28 12:22:20|2382.87|2374.17|2377.29|2368.59|2383.2|2374.5|2375.64|2366.94|37
1643372550000|2022-01-28 12:22:30|2377.41|2368.71|2375.71|2367.01|2378.36|2369.66|2374.75|2366.05|36
1643372560000|2022-01-28 12:22:40|2375.75|2367.05|2377.89|2369.19|2379.93|2371.23|2375.75|2367.05|38
1643372570000|2022-01-28 12:22:50|2378.02|2369.32|2377.41|2368.71|2378.32|2369.62|2377.14|2368.44|39
1643372580000|2022-01-28 12:23:00|2377.46|2368.76|2376.58|2367.88|2377.56|2368.86|2375.1|2366.4|38
1643372590000|2022-01-28 12:23:10|2376.44|2367.74|2378.03|2369.33|2380.12|2371.42|2376.23|2367.53|40
1643372600000|2022-01-28 12:23:20|2378.08|2369.38|2378.39|2369.69|2380.21|2371.51|2378.08|2369.38|38
1643372610000|2022-01-28 12:23:30|2378.26|2369.56|2378.3|2369.6|2379.71|2371.01|2377.99|2369.29|38
1643372620000|2022-01-28 12:23:40|2378.33|2369.63|2377.12|2368.42|2378.99|2370.29|2376.9|2368.2|39
1643372630000|2022-01-28 12:23:50|2377.25|2368.55|2378.51|2369.81|2378.61|2369.91|2377.1|2368.4|35
1643372640000|2022-01-28 12:24:00|2378.5|2369.8|2376.15|2367.45|2378.67|2369.97|2376.07|2367.37|39
1643372650000|2022-01-28 12:24:10|2376.87|2368.17|2375.73|2367.03|2377.2|2368.5|2375.67|2366.97|39
1643372660000|2022-01-28 12:24:20|2375.76|2367.06|2376.21|2367.51|2376.67|2367.97|2374.42|2365.72|37
1643372670000|2022-01-28 12:24:30|2376.27|2367.57|2376.22|2367.52|2376.74|2368.04|2375.13|2366.43|37
1643372680000|2022-01-28 12:24:40|2376.38|2367.68|2376.27|2367.57|2376.79|2368.09|2375.36|2366.66|39
1643372690000|2022-01-28 12:24:50|2375.88|2367.18|2376.73|2368.03|2376.98|2368.28|2375.7|2367|34
1643372700000|2022-01-28 12:25:00|2376.72|2368.02|2376.06|2367.36|2376.72|2368.02|2375.93|2367.23|38
1643372710000|2022-01-28 12:25:10|2376.04|2367.34|2376.2|2367.5|2377.32|2368.62|2375.55|2366.85|32
1643372720000|2022-01-28 12:25:20|2376.33|2367.63|2375.64|2366.94|2378.31|2369.61|2375.64|2366.94|37
1643372730000|2022-01-28 12:25:30|2375.61|2366.91|2375.68|2366.98|2376.65|2367.95|2375.57|2366.87|34
1643372740000|2022-01-28 12:25:40|2375.64|2366.94|2376.68|2367.98|2376.77|2368.07|2375.44|2366.74|36
1643372750000|2022-01-28 12:25:50|2376.64|2367.94|2375.87|2367.17|2376.9|2368.2|2375.6|2366.9|34
1643372760000|2022-01-28 12:26:00|2375.5|2366.8|2376.27|2367.57|2376.58|2367.88|2374.53|2365.83|33
1643372770000|2022-01-28 12:26:10|2376.01|2367.31|2378.04|2369.34|2378.96|2370.26|2376.01|2367.31|37
1643372780000|2022-01-28 12:26:20|2378.01|2369.31|2378.44|2369.74|2379.02|2370.32|2377.94|2369.24|36
1643372790000|2022-01-28 12:26:30|2378.77|2370.07|2376.94|2368.24|2379.09|2370.39|2376.03|2367.33|37
1643372800000|2022-01-28 12:26:40|2376.67|2367.97|2377.95|2369.25|2377.95|2369.25|2376.08|2367.38|37
1643372810000|2022-01-28 12:26:50|2378.14|2369.44|2378.97|2370.27|2379.26|2370.56|2377.55|2368.85|39
1643372820000|2022-01-28 12:27:00|2378.91|2370.21|2376.85|2368.15|2379.31|2370.61|2376.85|2368.15|34
1643372830000|2022-01-28 12:27:10|2376.79|2368.09|2377.42|2368.72|2377.42|2368.72|2376.35|2367.65|33
1643372840000|2022-01-28 12:27:20|2377.63|2368.93|2378.47|2369.77|2378.78|2370.08|2377.36|2368.66|38
1643372850000|2022-01-28 12:27:30|2378.61|2369.91|2376.94|2368.24|2378.61|2369.91|2376.81|2368.11|34
1643372860000|2022-01-28 12:27:40|2376.95|2368.25|2377.54|2368.84|2377.99|2369.29|2376.71|2368.01|37
1643372870000|2022-01-28 12:27:50|2377.56|2368.86|2378.11|2369.41|2378.81|2370.11|2377.56|2368.86|37
1643372880000|2022-01-28 12:28:00|2378.06|2369.36|2378.34|2369.64|2378.44|2369.74|2377.02|2368.32|37
1643372890000|2022-01-28 12:28:10|2378.31|2369.61|2379.95|2371.25|2379.98|2371.28|2378.15|2369.45|39
1643372900000|2022-01-28 12:28:20|2379.46|2370.76|2382.93|2374.23|2382.99|2374.29|2379.26|2370.56|40
1643372910000|2022-01-28 12:28:30|2381.92|2373.22|2380|2371.3|2383.66|2374.96|2379.89|2371.19|39
1643372920000|2022-01-28 12:28:40|2380.15|2371.45|2381.72|2373.02|2381.82|2373.12|2380.15|2371.45|38
1643372930000|2022-01-28 12:28:50|2381.57|2372.87|2381.32|2372.62|2382.74|2374.04|2381.31|2372.61|35
1643372940000|2022-01-28 12:29:00|2381.37|2372.67|2382.83|2374.13|2382.83|2374.13|2380.69|2371.99|36
1643372950000|2022-01-28 12:29:10|2382.95|2374.25|2381.81|2373.11|2382.95|2374.25|2381.09|2372.39|33
1643372960000|2022-01-28 12:29:20|2381.56|2372.86|2380.3|2371.6|2381.56|2372.86|2379.59|2370.89|34
1643372970000|2022-01-28 12:29:30|2380.44|2371.74|2381.63|2372.93|2382.01|2373.31|2379.78|2371.08|35
1643372980000|2022-01-28 12:29:40|2381.46|2372.76|2382.89|2374.19|2383.09|2374.39|2381.2|2372.5|34
1643372990000|2022-01-28 12:29:50|2383.03|2374.33|2382.4|2373.7|2383.68|2374.98|2382.14|2373.44|35
1643373000000|2022-01-28 12:30:00|2381.66|2372.96|2383.58|2374.88|2383.58|2374.88|2380.93|2372.23|36
1643373010000|2022-01-28 12:30:10|2383.79|2375.09|2381.08|2372.38|2383.96|2375.26|2380.74|2372.04|37
1643373020000|2022-01-28 12:30:20|2381.07|2372.37|2384.02|2375.32|2385.09|2376.39|2380.93|2372.23|35
1643373030000|2022-01-28 12:30:30|2384.06|2375.36|2385.07|2376.37|2385.21|2376.51|2382.89|2374.19|37
1643373040000|2022-01-28 12:30:40|2384.93|2376.23|2382.42|2373.72|2384.93|2376.23|2382.21|2373.51|39
1643373050000|2022-01-28 12:30:50|2382.37|2373.67|2383.78|2375.08|2383.96|2375.26|2381.98|2373.28|36
1643373060000|2022-01-28 12:31:00|2383.77|2375.07|2382.31|2373.61|2383.77|2375.07|2381.9|2373.2|38
1643373070000|2022-01-28 12:31:10|2382.46|2373.76|2382.89|2374.19|2383.52|2374.82|2382.12|2373.42|38
1643373080000|2022-01-28 12:31:20|2382.82|2374.12|2385.35|2376.65|2385.35|2376.65|2382.35|2373.65|38
1643373090000|2022-01-28 12:31:30|2385.36|2376.66|2385.37|2376.67|2385.51|2376.81|2383.93|2375.23|37
1643373100000|2022-01-28 12:31:40|2385.43|2376.73|2387.19|2378.49|2388.11|2379.41|2385.14|2376.44|34
1643373110000|2022-01-28 12:31:50|2386.9|2378.2|2386.71|2378.01|2386.9|2378.2|2385.97|2377.27|34
1643373120000|2022-01-28 12:32:00|2386.65|2377.95|2386.91|2378.21|2387.17|2378.47|2386.1|2377.4|40
1643373130000|2022-01-28 12:32:10|2387.23|2378.53|2387.58|2378.88|2387.82|2379.12|2386.17|2377.47|39
1643373140000|2022-01-28 12:32:20|2386.82|2378.12|2385.82|2377.12|2387.35|2378.65|2385.82|2377.12|35
1643373150000|2022-01-28 12:32:30|2385.9|2377.2|2386.38|2377.68|2386.78|2378.08|2385.6|2376.9|38
1643373160000|2022-01-28 12:32:40|2386.17|2377.47|2385.83|2377.13|2386.72|2378.02|2385.83|2377.13|36
1643373170000|2022-01-28 12:32:50|2385.82|2377.12|2387.37|2378.67|2388.34|2379.64|2385.69|2376.99|38
1643373180000|2022-01-28 12:33:00|2387.35|2378.65|2385.71|2377.01|2388.74|2380.04|2385.43|2376.73|35
1643373190000|2022-01-28 12:33:10|2386.14|2377.44|2385.34|2376.64|2386.69|2377.99|2384.95|2376.25|38
1643373200000|2022-01-28 12:33:20|2385.37|2376.67|2385.1|2376.4|2386.31|2377.61|2385.1|2376.4|40
1643373210000|2022-01-28 12:33:30|2384.54|2375.84|2383.46|2374.76|2384.54|2375.84|2383.16|2374.46|38
1643373220000|2022-01-28 12:33:40|2383.66|2374.96|2382.87|2374.17|2383.79|2375.09|2382.47|2373.77|33
1643373230000|2022-01-28 12:33:50|2382.86|2374.16|2383.79|2375.09|2383.87|2375.17|2382.12|2373.42|38
1643373240000|2022-01-28 12:34:00|2383.87|2375.17|2381.32|2372.62|2384.26|2375.56|2381.32|2372.62|36
1643373250000|2022-01-28 12:34:10|2381|2372.3|2381.06|2372.36|2382.36|2373.66|2379.81|2371.11|37
1643373260000|2022-01-28 12:34:20|2381.38|2372.68|2382.82|2374.12|2382.97|2374.27|2381.38|2372.68|40
1643373270000|2022-01-28 12:34:30|2382.83|2374.13|2382.48|2373.78|2383.27|2374.57|2382.14|2373.44|38
1643373280000|2022-01-28 12:34:40|2382.45|2373.75|2381.61|2372.91|2382.7|2374|2381.61|2372.91|36
1643373290000|2022-01-28 12:34:50|2381.46|2372.76|2381.2|2372.5|2382.11|2373.41|2381.08|2372.38|37
1643373300000|2022-01-28 12:35:00|2380.99|2372.29|2381.3|2372.6|2382.04|2373.34|2380.09|2371.39|38
1643373310000|2022-01-28 12:35:10|2381.55|2372.85|2384.3|2375.6|2384.3|2375.6|2381.55|2372.85|36
1643373320000|2022-01-28 12:35:20|2384.2|2375.5|2383.83|2375.13|2384.44|2375.74|2382.81|2374.11|38
1643373330000|2022-01-28 12:35:30|2383.84|2375.14|2381.93|2373.23|2383.84|2375.14|2381.71|2373.01|39
1643373340000|2022-01-28 12:35:40|2381.45|2372.75|2380.67|2371.97|2382.18|2373.48|2380.29|2371.59|36
1643373350000|2022-01-28 12:35:50|2381.07|2372.37|2378.86|2370.16|2381.46|2372.76|2378.86|2370.16|38
1643373360000|2022-01-28 12:36:00|2379.18|2370.48|2379.13|2370.43|2379.68|2370.98|2378.66|2369.96|37
1643373370000|2022-01-28 12:36:10|2379.59|2370.89|2380.49|2371.79|2381.57|2372.87|2378.91|2370.21|36
1643373380000|2022-01-28 12:36:20|2380.57|2371.87|2379.17|2370.47|2381.23|2372.53|2379.14|2370.44|33
1643373390000|2022-01-28 12:36:30|2379.16|2370.46|2378.61|2369.91|2379.16|2370.46|2377.63|2368.93|34
1643373400000|2022-01-28 12:36:40|2378.6|2369.9|2378.55|2369.85|2378.72|2370.02|2377.67|2368.97|35
1643373410000|2022-01-28 12:36:50|2378.39|2369.69|2379.03|2370.33|2379.57|2370.87|2378.39|2369.69|37
1643373420000|2022-01-28 12:37:00|2379.04|2370.34|2379.16|2370.46|2379.17|2370.47|2378.04|2369.34|30
1643373430000|2022-01-28 12:37:10|2379.09|2370.39|2378.81|2370.11|2379.09|2370.39|2378.45|2369.75|37
1643373440000|2022-01-28 12:37:20|2378.84|2370.14|2378.85|2370.15|2379.95|2371.25|2378.65|2369.95|39
1643373450000|2022-01-28 12:37:30|2378.89|2370.19|2377.47|2368.77|2379.18|2370.48|2377.35|2368.65|37
1643373460000|2022-01-28 12:37:40|2377.9|2369.2|2376.21|2367.51|2377.99|2369.29|2375.83|2367.13|36
1643373470000|2022-01-28 12:37:50|2376.35|2367.65|2376.53|2367.83|2377.1|2368.4|2375.79|2367.09|36
1643373480000|2022-01-28 12:38:00|2376.59|2367.89|2376.6|2367.9|2377.23|2368.53|2375.81|2367.11|38
1643373490000|2022-01-28 12:38:10|2376.58|2367.88|2375.78|2367.08|2376.58|2367.88|2375.67|2366.97|38
1643373500000|2022-01-28 12:38:20|2375.76|2367.06|2375.53|2366.83|2375.87|2367.17|2374.97|2366.27|35
1643373510000|2022-01-28 12:38:30|2375.51|2366.81|2375.39|2366.69|2375.99|2367.29|2375.27|2366.57|35
1643373520000|2022-01-28 12:38:40|2374.78|2366.08|2374.62|2365.92|2375.22|2366.52|2374.24|2365.54|36
1643373530000|2022-01-28 12:38:50|2374.68|2365.98|2374.55|2365.85|2375|2366.3|2374.27|2365.57|38
1643373540000|2022-01-28 12:39:00|2374.59|2365.89|2374.48|2365.78|2374.68|2365.98|2373.92|2365.22|37
1643373550000|2022-01-28 12:39:10|2374.74|2366.04|2374.66|2365.96|2375.51|2366.81|2374.18|2365.48|36
1643373560000|2022-01-28 12:39:20|2374.65|2365.95|2373.48|2364.78|2374.92|2366.22|2373.48|2364.78|37
1643373570000|2022-01-28 12:39:30|2373.49|2364.79|2371.99|2363.29|2373.49|2364.79|2370.13|2361.43|40
1643373580000|2022-01-28 12:39:40|2371.97|2363.27|2371.81|2363.11|2373.03|2364.33|2371.73|2363.03|38
1643373590000|2022-01-28 12:39:50|2371.72|2363.02|2371.15|2362.45|2372|2363.3|2370.23|2361.53|38
1643373600000|2022-01-28 12:40:00|2371.19|2362.49|2372.39|2363.69|2372.85|2364.15|2371.19|2362.49|40
1643373610000|2022-01-28 12:40:10|2372.41|2363.71|2372.69|2363.99|2373.52|2364.82|2372.08|2363.38|39
1643373620000|2022-01-28 12:40:20|2372.92|2364.22|2371.29|2362.59|2373.3|2364.6|2371.26|2362.56|36
1643373630000|2022-01-28 12:40:30|2371.26|2362.56|2372.09|2363.39|2372.46|2363.76|2370.69|2361.99|37
1643373640000|2022-01-28 12:40:40|2372.07|2363.37|2373.74|2365.04|2373.74|2365.04|2371.97|2363.27|39
1643373650000|2022-01-28 12:40:50|2373.86|2365.16|2373.22|2364.52|2373.9|2365.2|2372.44|2363.74|33
1643373660000|2022-01-28 12:41:00|2373.32|2364.62|2371.3|2362.6|2373.32|2364.62|2371.3|2362.6|37
1643373670000|2022-01-28 12:41:10|2371.29|2362.59|2371.46|2362.76|2371.82|2363.12|2370.77|2362.07|34
1643373680000|2022-01-28 12:41:20|2371.71|2363.01|2370.78|2362.08|2372.04|2363.34|2370.3|2361.6|36
1643373690000|2022-01-28 12:41:30|2370.7|2362|2371.49|2362.79|2372.14|2363.44|2370.3|2361.6|37
1643373700000|2022-01-28 12:41:40|2371.7|2363|2374.24|2365.54|2374.24|2365.54|2371.14|2362.44|36
1643373710000|2022-01-28 12:41:50|2374.27|2365.57|2374.32|2365.62|2376.96|2368.26|2374.27|2365.57|38
1643373720000|2022-01-28 12:42:00|2374.44|2365.74|2378.57|2369.87|2378.61|2369.91|2374.44|2365.74|34
1643373730000|2022-01-28 12:42:10|2378.49|2369.79|2378.15|2369.45|2378.64|2369.94|2377.13|2368.43|37
1643373740000|2022-01-28 12:42:20|2378.06|2369.36|2376.95|2368.25|2378.36|2369.66|2376.91|2368.21|38
1643373750000|2022-01-28 12:42:30|2376.96|2368.26|2377.61|2368.91|2377.74|2369.04|2376.85|2368.15|30
1643373760000|2022-01-28 12:42:40|2377.46|2368.76|2376.16|2367.46|2377.57|2368.87|2375.31|2366.61|34
1643373770000|2022-01-28 12:42:50|2375.93|2367.23|2374.68|2365.98|2376.16|2367.46|2374.57|2365.87|26
1643373780000|2022-01-28 12:43:00|2374.67|2365.97|2372.5|2363.8|2374.67|2365.97|2371.85|2363.15|32
1643373790000|2022-01-28 12:43:10|2372.02|2363.32|2373.96|2365.26|2373.96|2365.26|2370.82|2362.12|35
1643373800000|2022-01-28 12:43:20|2373.93|2365.23|2373.02|2364.32|2374.26|2365.56|2372.99|2364.29|31
1643373810000|2022-01-28 12:43:30|2372.96|2364.26|2372.45|2363.75|2372.96|2364.26|2371.1|2362.4|34
1643373820000|2022-01-28 12:43:40|2372.44|2363.74|2371.1|2362.4|2372.44|2363.74|2371.05|2362.35|37
1643373830000|2022-01-28 12:43:50|2371.42|2362.72|2371.78|2363.08|2372.15|2363.45|2371.1|2362.4|32
1643373840000|2022-01-28 12:44:00|2371.76|2363.06|2369.74|2361.04|2371.76|2363.06|2369.72|2361.02|25
1643373850000|2022-01-28 12:44:10|2369.49|2360.79|2368.53|2359.83|2369.49|2360.79|2365.9|2357.2|37
1643373860000|2022-01-28 12:44:20|2368.31|2359.61|2367.71|2359.01|2368.31|2359.61|2366.9|2358.2|40
1643373870000|2022-01-28 12:44:30|2367.8|2359.1|2367.86|2359.16|2367.92|2359.22|2367.54|2358.84|36
1643373880000|2022-01-28 12:44:40|2367.91|2359.21|2367.75|2359.05|2367.91|2359.21|2367.42|2358.72|32
1643373890000|2022-01-28 12:44:50|2367.78|2359.08|2366.68|2357.98|2367.97|2359.27|2366.65|2357.95|36
1643373900000|2022-01-28 12:45:00|2366.69|2357.99|2366.21|2357.51|2366.69|2357.99|2364.73|2356.03|36
1643373910000|2022-01-28 12:45:10|2366.58|2357.88|2371.27|2362.57|2371.54|2362.84|2366.04|2357.34|38
1643373920000|2022-01-28 12:45:20|2371.2|2362.5|2371.82|2363.12|2372.22|2363.52|2370.1|2361.4|39
1643373930000|2022-01-28 12:45:30|2371.83|2363.13|2371.96|2363.26|2372.16|2363.46|2370.59|2361.89|37
1643373940000|2022-01-28 12:45:40|2371.9|2363.2|2371.2|2362.5|2372.26|2363.56|2370.7|2362|35
1643373950000|2022-01-28 12:45:50|2371.29|2362.59|2373.83|2365.13|2373.83|2365.13|2371.13|2362.43|32
1643373960000|2022-01-28 12:46:00|2374.18|2365.48|2372.66|2363.96|2374.2|2365.5|2371.78|2363.08|31
1643373970000|2022-01-28 12:46:10|2372.86|2364.16|2372.43|2363.73|2372.86|2364.16|2371.42|2362.72|39
1643373980000|2022-01-28 12:46:20|2372.38|2363.68|2373.85|2365.15|2373.86|2365.16|2372.38|2363.68|35
1643373990000|2022-01-28 12:46:30|2373.68|2364.98|2373.14|2364.44|2373.85|2365.15|2372.3|2363.6|36
1643374000000|2022-01-28 12:46:40|2372.77|2364.07|2374.45|2365.75|2374.46|2365.76|2372.61|2363.91|37
1643374010000|2022-01-28 12:46:50|2374.46|2365.76|2373.43|2364.73|2374.48|2365.78|2373.43|2364.73|35
1643374020000|2022-01-28 12:47:00|2372.97|2364.27|2374.39|2365.69|2374.39|2365.69|2372.94|2364.24|35
1643374030000|2022-01-28 12:47:10|2374.41|2365.71|2374.43|2365.73|2375.31|2366.61|2374.3|2365.6|32
1643374040000|2022-01-28 12:47:20|2374.35|2365.65|2371.96|2363.26|2374.65|2365.95|2371.9|2363.2|36
1643374050000|2022-01-28 12:47:30|2372.01|2363.31|2371.29|2362.59|2372.09|2363.39|2370.72|2362.02|29
1643374060000|2022-01-28 12:47:40|2371.49|2362.79|2373.43|2364.73|2374.6|2365.9|2371.49|2362.79|38
1643374070000|2022-01-28 12:47:50|2373.56|2364.86|2373.21|2364.51|2374.11|2365.41|2372.85|2364.15|40
1643374080000|2022-01-28 12:48:00|2373.16|2364.46|2372.95|2364.25|2373.86|2365.16|2372.44|2363.74|40
1643374090000|2022-01-28 12:48:10|2372.86|2364.16|2373.06|2364.36|2374.65|2365.95|2372.73|2364.03|36
1643374100000|2022-01-28 12:48:20|2373.02|2364.32|2372.35|2363.65|2373.45|2364.75|2372.34|2363.64|36
1643374110000|2022-01-28 12:48:30|2372.44|2363.74|2372.72|2364.02|2373.31|2364.61|2372.12|2363.42|31
1643374120000|2022-01-28 12:48:40|2372.73|2364.03|2374.51|2365.81|2375.2|2366.5|2372.02|2363.32|31
1643374130000|2022-01-28 12:48:50|2374.88|2366.18|2373.47|2364.77|2374.88|2366.18|2372.98|2364.28|36
1643374140000|2022-01-28 12:49:00|2373.11|2364.41|2373.58|2364.88|2373.58|2364.88|2372.77|2364.07|34
1643374150000|2022-01-28 12:49:10|2373.55|2364.85|2372.9|2364.2|2373.6|2364.9|2372.42|2363.72|36
1643374160000|2022-01-28 12:49:20|2372.69|2363.99|2371.36|2362.66|2373.65|2364.95|2371.11|2362.41|33
1643374170000|2022-01-28 12:49:30|2371.43|2362.73|2371.86|2363.16|2372.9|2364.2|2371.2|2362.5|27
1643374180000|2022-01-28 12:49:40|2372.02|2363.32|2371.61|2362.91|2372.86|2364.16|2370.84|2362.14|30
1643374190000|2022-01-28 12:49:50|2371.53|2362.83|2371.54|2362.84|2372.5|2363.8|2370.89|2362.19|34
1643374200000|2022-01-28 12:50:00|2371.47|2362.77|2371.7|2363|2372.05|2363.35|2370.55|2361.85|31
1643374210000|2022-01-28 12:50:10|2371.46|2362.76|2370.14|2361.44|2371.7|2363|2369.19|2360.49|37
1643374220000|2022-01-28 12:50:20|2370.1|2361.4|2370.17|2361.47|2370.94|2362.24|2369.52|2360.82|38
1643374230000|2022-01-28 12:50:30|2370.01|2361.31|2369.71|2361.01|2370.2|2361.5|2368.79|2360.09|31
1643374240000|2022-01-28 12:50:40|2370.27|2361.57|2370.68|2361.98|2370.74|2362.04|2370.14|2361.44|37
1643374250000|2022-01-28 12:50:50|2370.16|2361.46|2369.21|2360.51|2370.63|2361.93|2369.08|2360.38|37
1643374260000|2022-01-28 12:51:00|2369.22|2360.52|2370.56|2361.86|2370.76|2362.06|2369.22|2360.52|37
1643374270000|2022-01-28 12:51:10|2370.52|2361.82|2370.56|2361.86|2371.56|2362.86|2370.34|2361.64|38
1643374280000|2022-01-28 12:51:20|2370.43|2361.73|2370.05|2361.35|2370.43|2361.73|2369.43|2360.73|39
1643374290000|2022-01-28 12:51:30|2370.06|2361.36|2370.41|2361.71|2370.79|2362.09|2370.05|2361.35|35
1643374300000|2022-01-28 12:51:40|2370.62|2361.92|2372.59|2363.89|2372.76|2364.06|2370.57|2361.87|38
1643374310000|2022-01-28 12:51:50|2372.67|2363.97|2371.87|2363.17|2372.67|2363.97|2371.56|2362.86|32
1643374320000|2022-01-28 12:52:00|2371.84|2363.14|2372.36|2363.66|2373.33|2364.63|2371.84|2363.14|36
1643374330000|2022-01-28 12:52:10|2372.45|2363.75|2373.71|2365.01|2373.71|2365.01|2371.85|2363.15|39
1643374340000|2022-01-28 12:52:20|2373.35|2364.65|2375.9|2367.2|2375.93|2367.23|2373.35|2364.65|37
1643374350000|2022-01-28 12:52:30|2375.91|2367.21|2375.1|2366.4|2376.89|2368.19|2375.1|2366.4|37
1643374360000|2022-01-28 12:52:40|2375.11|2366.41|2374.91|2366.21|2375.35|2366.65|2374.4|2365.7|37
1643374370000|2022-01-28 12:52:50|2375.19|2366.49|2374.5|2365.8|2375.48|2366.78|2374.27|2365.57|35
1643374380000|2022-01-28 12:53:00|2374.53|2365.83|2374.97|2366.27|2374.99|2366.29|2374.45|2365.75|30
1643374390000|2022-01-28 12:53:10|2374.99|2366.29|2375.55|2366.85|2375.55|2366.85|2374.44|2365.74|36
1643374400000|2022-01-28 12:53:20|2375.73|2367.03|2376.78|2368.08|2376.78|2368.08|2375.36|2366.66|31
1643374410000|2022-01-28 12:53:30|2376.79|2368.09|2377.22|2368.52|2377.44|2368.74|2376.79|2368.09|32
1643374420000|2022-01-28 12:53:40|2377.2|2368.5|2377.7|2369|2377.77|2369.07|2377.2|2368.5|34
1643374430000|2022-01-28 12:53:50|2377.73|2369.03|2380.08|2371.38|2380.32|2371.62|2377.73|2369.03|39
1643374440000|2022-01-28 12:54:00|2380.34|2371.64|2378.74|2370.04|2380.62|2371.92|2378.46|2369.76|37
1643374450000|2022-01-28 12:54:10|2378.7|2370|2378.07|2369.37|2378.71|2370.01|2377.3|2368.6|37
1643374460000|2022-01-28 12:54:20|2378.05|2369.35|2377.21|2368.51|2378.13|2369.43|2376.6|2367.9|33
1643374470000|2022-01-28 12:54:30|2377.22|2368.52|2377.08|2368.38|2377.95|2369.25|2377.05|2368.35|29
1643374480000|2022-01-28 12:54:40|2377.06|2368.36|2377.79|2369.09|2378.3|2369.6|2377.06|2368.36|34
1643374490000|2022-01-28 12:54:50|2377.8|2369.1|2377.31|2368.61|2377.8|2369.1|2376.68|2367.98|34
1643374500000|2022-01-28 12:55:00|2377.32|2368.62|2376.6|2367.9|2377.71|2369.01|2376.17|2367.47|37
1643374510000|2022-01-28 12:55:10|2376.63|2367.93|2376|2367.3|2376.63|2367.93|2375.23|2366.53|35
1643374520000|2022-01-28 12:55:20|2375.98|2367.28|2375.24|2366.54|2376.43|2367.73|2374.71|2366.01|34
1643374530000|2022-01-28 12:55:30|2375.23|2366.53|2375.58|2366.88|2375.65|2366.95|2375.08|2366.38|33
1643374540000|2022-01-28 12:55:40|2375.44|2366.74|2374.06|2365.36|2375.58|2366.88|2373.73|2365.03|24
1643374550000|2022-01-28 12:55:50|2373.85|2365.15|2374.07|2365.37|2374.08|2365.38|2373.15|2364.45|26
1643374560000|2022-01-28 12:56:00|2374.51|2365.81|2376.01|2367.31|2376.35|2367.65|2374.47|2365.77|39
1643374570000|2022-01-28 12:56:10|2376.33|2367.63|2377.9|2369.2|2378|2369.3|2375.74|2367.04|35
1643374580000|2022-01-28 12:56:20|2378.36|2369.66|2379.61|2370.91|2380.1|2371.4|2378.36|2369.66|29
1643374590000|2022-01-28 12:56:30|2379.58|2370.88|2377.23|2368.53|2379.95|2371.25|2376.36|2367.66|35
1643374600000|2022-01-28 12:56:40|2377.12|2368.42|2376.59|2367.89|2377.31|2368.61|2375.84|2367.14|35
1643374610000|2022-01-28 12:56:50|2377.01|2368.31|2375.35|2366.65|2377.58|2368.88|2375.12|2366.42|33
1643374620000|2022-01-28 12:57:00|2375.16|2366.46|2376.31|2367.61|2376.31|2367.61|2373.96|2365.26|38
1643374630000|2022-01-28 12:57:10|2376.42|2367.72|2377.57|2368.87|2378.19|2369.49|2376.42|2367.72|35
1643374640000|2022-01-28 12:57:20|2377.58|2368.88|2376.26|2367.56|2377.99|2369.29|2376.24|2367.54|36
1643374650000|2022-01-28 12:57:30|2376.41|2367.71|2377.07|2368.37|2377.12|2368.42|2376.4|2367.7|36
1643374660000|2022-01-28 12:57:40|2377.08|2368.38|2377.28|2368.58|2377.73|2369.03|2376.38|2367.68|35
1643374670000|2022-01-28 12:57:50|2377.39|2368.69|2378.99|2370.29|2379.21|2370.51|2377.17|2368.47|36
1643374680000|2022-01-28 12:58:00|2378.98|2370.28|2379.87|2371.17|2379.9|2371.2|2378.98|2370.28|34
1643374690000|2022-01-28 12:58:10|2380.01|2371.31|2378.98|2370.28|2380.01|2371.31|2377.92|2369.22|34
1643374700000|2022-01-28 12:58:20|2378.9|2370.2|2378.62|2369.92|2379.09|2370.39|2378.4|2369.7|38
1643374710000|2022-01-28 12:58:30|2378.99|2370.29|2379.32|2370.62|2379.47|2370.77|2378.44|2369.74|34
1643374720000|2022-01-28 12:58:40|2379.27|2370.57|2380.42|2371.72|2380.48|2371.78|2379.08|2370.38|30
1643374730000|2022-01-28 12:58:50|2380.36|2371.66|2379.91|2371.21|2380.57|2371.87|2379.45|2370.75|35
1643374740000|2022-01-28 12:59:00|2379.89|2371.19|2379.98|2371.28|2380.03|2371.33|2379.32|2370.62|37
1643374750000|2022-01-28 12:59:10|2380|2371.3|2378.92|2370.22|2380.56|2371.86|2378.92|2370.22|34
1643374760000|2022-01-28 12:59:20|2378.94|2370.24|2379.58|2370.88|2379.85|2371.15|2378.69|2369.99|29
1643374770000|2022-01-28 12:59:30|2379.52|2370.82|2379.41|2370.71|2379.94|2371.24|2379.25|2370.55|30
1643374780000|2022-01-28 12:59:40|2379.56|2370.86|2379.01|2370.31|2380.13|2371.43|2378.99|2370.29|31
1643374790000|2022-01-28 12:59:50|2379.16|2370.46|2379.28|2370.58|2380.12|2371.42|2378.96|2370.26|32
1643374800000|2022-01-28 13:00:00|2380.18|2371.48|2379.57|2370.87|2381.28|2372.58|2379.56|2370.86|39
1643374810000|2022-01-28 13:00:10|2379.56|2370.86|2378.29|2369.59|2380.28|2371.58|2378.29|2369.59|33
1643374820000|2022-01-28 13:00:20|2378.53|2369.83|2377.39|2368.69|2378.58|2369.88|2377.11|2368.41|37
1643374830000|2022-01-28 13:00:30|2377.57|2368.87|2375.4|2366.7|2377.6|2368.9|2375.2|2366.5|36
1643374840000|2022-01-28 13:00:40|2375.64|2366.94|2375.04|2366.34|2375.96|2367.26|2374.68|2365.98|37
1643374850000|2022-01-28 13:00:50|2375.47|2366.77|2377.11|2368.41|2377.2|2368.5|2374.79|2366.09|38
1643374860000|2022-01-28 13:01:00|2377.26|2368.56|2378.45|2369.75|2378.49|2369.79|2377.23|2368.53|28
1643374870000|2022-01-28 13:01:10|2378.55|2369.85|2375.61|2366.91|2378.6|2369.9|2375.43|2366.73|36
1643374880000|2022-01-28 13:01:20|2375.58|2366.88|2376.44|2367.74|2376.44|2367.74|2374.93|2366.23|36
1643374890000|2022-01-28 13:01:30|2376.33|2367.63|2377.97|2369.27|2377.97|2369.27|2376.13|2367.43|32
1643374900000|2022-01-28 13:01:40|2377.99|2369.29|2381.13|2372.43|2381.45|2372.75|2377.99|2369.29|39
1643374910000|2022-01-28 13:01:50|2381.45|2372.75|2380.64|2371.94|2381.99|2373.29|2380.64|2371.94|33
1643374920000|2022-01-28 13:02:00|2380.9|2372.2|2382.5|2373.8|2382.5|2373.8|2380.9|2372.2|37
1643374930000|2022-01-28 13:02:10|2382.52|2373.82|2382.24|2373.54|2382.59|2373.89|2381.2|2372.5|33
1643374940000|2022-01-28 13:02:20|2382.18|2373.48|2380.35|2371.65|2382.25|2373.55|2380.15|2371.45|37
1643374950000|2022-01-28 13:02:30|2380.19|2371.49|2379.7|2371|2380.23|2371.53|2379.15|2370.45|36
1643374960000|2022-01-28 13:02:40|2379.69|2370.99|2380.37|2371.67|2380.37|2371.67|2378.62|2369.92|36
1643374970000|2022-01-28 13:02:50|2380.5|2371.8|2380.45|2371.75|2380.84|2372.14|2379.57|2370.87|38
1643374980000|2022-01-28 13:03:00|2380.53|2371.83|2379.56|2370.86|2380.54|2371.84|2379.45|2370.75|34
1643374990000|2022-01-28 13:03:10|2379.67|2370.97|2381.45|2372.75|2381.64|2372.94|2379.67|2370.97|34
1643375000000|2022-01-28 13:03:20|2381.44|2372.74|2382.41|2373.71|2382.67|2373.97|2381.01|2372.31|34
1643375010000|2022-01-28 13:03:30|2382.35|2373.65|2381.1|2372.4|2382.56|2373.86|2381.1|2372.4|40
1643375020000|2022-01-28 13:03:40|2381.46|2372.76|2381.53|2372.83|2382.14|2373.44|2380.91|2372.21|37
1643375030000|2022-01-28 13:03:50|2381.51|2372.81|2381.19|2372.49|2381.51|2372.81|2380.5|2371.8|31
1643375040000|2022-01-28 13:04:00|2381.04|2372.34|2381.23|2372.53|2381.28|2372.58|2380.58|2371.88|32
1643375050000|2022-01-28 13:04:10|2381.05|2372.35|2382.5|2373.8|2382.75|2374.05|2380.96|2372.26|38
1643375060000|2022-01-28 13:04:20|2382.32|2373.62|2381.73|2373.03|2382.56|2373.86|2381.07|2372.37|34
1643375070000|2022-01-28 13:04:30|2381.96|2373.26|2382.87|2374.17|2383.28|2374.58|2381.96|2373.26|39
1643375080000|2022-01-28 13:04:40|2383.1|2374.4|2383.65|2374.95|2383.65|2374.95|2381.89|2373.19|39
1643375090000|2022-01-28 13:04:50|2383.78|2375.08|2383.92|2375.22|2384.1|2375.4|2383.36|2374.66|35
1643375100000|2022-01-28 13:05:00|2384.18|2375.48|2382.87|2374.17|2384.2|2375.5|2382.87|2374.17|36
1643375110000|2022-01-28 13:05:10|2383.04|2374.34|2385.34|2376.64|2386.2|2377.5|2382.93|2374.23|32
1643375120000|2022-01-28 13:05:20|2385.47|2376.77|2385.25|2376.55|2385.8|2377.1|2385.16|2376.46|39
1643375130000|2022-01-28 13:05:30|2385.38|2376.68|2385.23|2376.53|2385.91|2377.21|2385.02|2376.32|35
1643375140000|2022-01-28 13:05:40|2385.63|2376.93|2384.65|2375.95|2386.13|2377.43|2384.64|2375.94|35
1643375150000|2022-01-28 13:05:50|2384.64|2375.94|2384.57|2375.87|2385.14|2376.44|2384.01|2375.31|32
1643375160000|2022-01-28 13:06:00|2384.42|2375.72|2385.64|2376.94|2385.64|2376.94|2384.41|2375.71|38
1643375170000|2022-01-28 13:06:10|2385.56|2376.86|2385.71|2377.01|2385.9|2377.2|2385.16|2376.46|37
1643375180000|2022-01-28 13:06:20|2385.67|2376.97|2385.05|2376.35|2386.19|2377.49|2384.99|2376.29|35
1643375190000|2022-01-28 13:06:30|2385.06|2376.36|2386.16|2377.46|2386.18|2377.48|2385.06|2376.36|34
1643375200000|2022-01-28 13:06:40|2386.09|2377.39|2386.11|2377.41|2386.49|2377.79|2385.6|2376.9|34
1643375210000|2022-01-28 13:06:50|2386.21|2377.51|2386.87|2378.17|2387.5|2378.8|2386.1|2377.4|35
1643375220000|2022-01-28 13:07:00|2387.45|2378.75|2386.4|2377.7|2387.49|2378.79|2386.29|2377.59|39
1643375230000|2022-01-28 13:07:10|2386.41|2377.71|2386.83|2378.13|2386.91|2378.21|2385.4|2376.7|34
1643375240000|2022-01-28 13:07:20|2386.85|2378.15|2386.22|2377.52|2386.85|2378.15|2386.02|2377.32|36
1643375250000|2022-01-28 13:07:30|2386.13|2377.43|2385.25|2376.55|2386.13|2377.43|2384.8|2376.1|36
1643375260000|2022-01-28 13:07:40|2385.13|2376.43|2384.81|2376.11|2385.27|2376.57|2383.76|2375.06|36
1643375270000|2022-01-28 13:07:50|2384.65|2375.95|2385.35|2376.65|2385.36|2376.66|2383.59|2374.89|36
1643375280000|2022-01-28 13:08:00|2385.16|2376.46|2383.99|2375.29|2385.27|2376.57|2383.71|2375.01|38
1643375290000|2022-01-28 13:08:10|2384.06|2375.36|2384.1|2375.4|2385.4|2376.7|2383.9|2375.2|38
1643375300000|2022-01-28 13:08:20|2384.43|2375.73|2386.5|2377.8|2386.5|2377.8|2384.02|2375.32|38
1643375310000|2022-01-28 13:08:30|2387.06|2378.36|2385.04|2376.34|2387.1|2378.4|2384.84|2376.14|34
1643375320000|2022-01-28 13:08:40|2384.99|2376.29|2383.85|2375.15|2385.38|2376.68|2383.85|2375.15|29
1643375330000|2022-01-28 13:08:50|2383.79|2375.09|2384.49|2375.79|2385.23|2376.53|2383.79|2375.09|36
1643375340000|2022-01-28 13:09:00|2384.47|2375.77|2385.11|2376.41|2385.44|2376.74|2384.45|2375.75|37
1643375350000|2022-01-28 13:09:10|2385.25|2376.55|2386.99|2378.29|2387.01|2378.31|2385.25|2376.55|29
1643375360000|2022-01-28 13:09:20|2387.01|2378.31|2389.3|2380.6|2389.33|2380.63|2386.44|2377.74|37
1643375370000|2022-01-28 13:09:30|2389.26|2380.56|2388.1|2379.4|2389.75|2381.05|2388.04|2379.34|38
1643375380000|2022-01-28 13:09:40|2388.19|2379.49|2388.74|2380.04|2389.03|2380.33|2387.73|2379.03|35
1643375390000|2022-01-28 13:09:50|2388.68|2379.98|2390.02|2381.32|2390.02|2381.32|2388.6|2379.9|28
1643375400000|2022-01-28 13:10:00|2389.77|2381.07|2389.38|2380.68|2389.83|2381.13|2388.8|2380.1|38
1643375410000|2022-01-28 13:10:10|2389.52|2380.82|2387.93|2379.23|2389.52|2380.82|2387.66|2378.96|35
1643375420000|2022-01-28 13:10:20|2387.97|2379.27|2387.33|2378.63|2388.16|2379.46|2387.07|2378.37|34
1643375430000|2022-01-28 13:10:30|2387.22|2378.52|2388.81|2380.11|2389.25|2380.55|2386.98|2378.28|34
1643375440000|2022-01-28 13:10:40|2388.69|2379.99|2389.74|2381.04|2389.74|2381.04|2388.58|2379.88|34
1643375450000|2022-01-28 13:10:50|2389.86|2381.16|2388.42|2379.72|2389.93|2381.23|2388.42|2379.72|35
1643375460000|2022-01-28 13:11:00|2388.5|2379.8|2389.05|2380.35|2389.08|2380.38|2387.66|2378.96|34
1643375470000|2022-01-28 13:11:10|2389.04|2380.34|2389.88|2381.18|2390.24|2381.54|2388.75|2380.05|34
1643375480000|2022-01-28 13:11:20|2389.73|2381.03|2388.74|2380.04|2390.01|2381.31|2388.74|2380.04|33
1643375490000|2022-01-28 13:11:30|2388.86|2380.16|2388.81|2380.11|2389.21|2380.51|2388.08|2379.38|38
1643375500000|2022-01-28 13:11:40|2388.97|2380.27|2389.3|2380.6|2389.48|2380.78|2388.77|2380.07|33
1643375510000|2022-01-28 13:11:50|2389.49|2380.79|2389.77|2381.07|2389.81|2381.11|2388.82|2380.12|37
1643375520000|2022-01-28 13:12:00|2389.72|2381.02|2389.26|2380.56|2390.84|2382.14|2389.26|2380.56|38
1643375530000|2022-01-28 13:12:10|2389.24|2380.54|2388.97|2380.27|2389.82|2381.12|2388.77|2380.07|35
1643375540000|2022-01-28 13:12:20|2388.95|2380.25|2387.3|2378.6|2388.95|2380.25|2387.3|2378.6|35
1643375550000|2022-01-28 13:12:30|2387.15|2378.45|2387.3|2378.6|2387.46|2378.76|2386.56|2377.86|38
1643375560000|2022-01-28 13:12:40|2387.35|2378.65|2387.35|2378.65|2388.01|2379.31|2387.23|2378.53|27
1643375570000|2022-01-28 13:12:50|2387.49|2378.79|2385.78|2377.08|2387.59|2378.89|2385.68|2376.98|37
1643375580000|2022-01-28 13:13:00|2385.64|2376.94|2384.32|2375.62|2386.31|2377.61|2383.75|2375.05|38
1643375590000|2022-01-28 13:13:10|2383.78|2375.08|2383.1|2374.4|2384.61|2375.91|2383.1|2374.4|35
1643375600000|2022-01-28 13:13:20|2383.06|2374.36|2382.94|2374.24|2383.93|2375.23|2382.94|2374.24|32
1643375610000|2022-01-28 13:13:30|2382.93|2374.23|2384.6|2375.9|2384.6|2375.9|2382.88|2374.18|34
1643375620000|2022-01-28 13:13:40|2384.63|2375.93|2383.91|2375.21|2384.89|2376.19|2383.4|2374.7|36
1643375630000|2022-01-28 13:13:50|2383.63|2374.93|2384.01|2375.31|2384.17|2375.47|2383.16|2374.46|34
1643375640000|2022-01-28 13:14:00|2384.29|2375.59|2384.37|2375.67|2384.47|2375.77|2383.45|2374.75|36
1643375650000|2022-01-28 13:14:10|2384.39|2375.69|2385.37|2376.67|2385.68|2376.98|2384.37|2375.67|32
1643375660000|2022-01-28 13:14:20|2385.04|2376.34|2387.16|2378.46|2388.89|2380.19|2385.04|2376.34|32
1643375670000|2022-01-28 13:14:30|2387.38|2378.68|2386.91|2378.21|2387.55|2378.85|2386.32|2377.62|38
1643375680000|2022-01-28 13:14:40|2386.82|2378.12|2387.63|2378.93|2387.7|2379|2386.63|2377.93|30
1643375690000|2022-01-28 13:14:50|2387.62|2378.92|2387.73|2379.03|2387.82|2379.12|2387.06|2378.36|35
1643375700000|2022-01-28 13:15:00|2387.89|2379.19|2388.99|2380.29|2388.99|2380.29|2387.77|2379.07|34
1643375710000|2022-01-28 13:15:10|2389.02|2380.32|2388.41|2379.71|2389.11|2380.41|2388.33|2379.63|31
1643375720000|2022-01-28 13:15:20|2388.43|2379.73|2389.92|2381.22|2389.92|2381.22|2388.42|2379.72|32
1643375730000|2022-01-28 13:15:30|2389.91|2381.21|2390.08|2381.38|2390.33|2381.63|2389.54|2380.84|27
1643375740000|2022-01-28 13:15:40|2389.78|2381.08|2390.05|2381.35|2390.11|2381.41|2389.56|2380.86|28
1643375750000|2022-01-28 13:15:50|2389.94|2381.24|2392.51|2383.81|2392.51|2383.81|2389.94|2381.24|32
1643375760000|2022-01-28 13:16:00|2392.72|2384.02|2392.07|2383.37|2392.72|2384.02|2391.01|2382.31|37
1643375770000|2022-01-28 13:16:10|2392.1|2383.4|2392.69|2383.99|2392.74|2384.04|2391.89|2383.19|28
1643375780000|2022-01-28 13:16:20|2392.57|2383.87|2395.33|2386.63|2395.73|2387.03|2392.57|2383.87|32
1643375790000|2022-01-28 13:16:30|2395.46|2386.76|2398.37|2389.67|2398.37|2389.67|2395.28|2386.58|33
1643375800000|2022-01-28 13:16:40|2398.27|2389.57|2398.13|2389.43|2399.45|2390.75|2397.77|2389.07|35
1643375810000|2022-01-28 13:16:50|2398.18|2389.48|2398.62|2389.92|2398.79|2390.09|2397.76|2389.06|32
1643375820000|2022-01-28 13:17:00|2398.49|2389.79|2397.63|2388.93|2399.16|2390.46|2397.63|2388.93|38
1643375830000|2022-01-28 13:17:10|2397.7|2389|2399.1|2390.4|2399.35|2390.65|2397.22|2388.52|39
1643375840000|2022-01-28 13:17:20|2399.09|2390.39|2397.99|2389.29|2399.09|2390.39|2397.5|2388.8|38
1643375850000|2022-01-28 13:17:30|2397.57|2388.87|2397.21|2388.51|2398.6|2389.9|2396.8|2388.1|39
1643375860000|2022-01-28 13:17:40|2397.32|2388.62|2397.66|2388.96|2397.91|2389.21|2396.98|2388.28|39
1643375870000|2022-01-28 13:17:50|2397.49|2388.79|2396.61|2387.91|2398.77|2390.07|2396.35|2387.65|37
1643375880000|2022-01-28 13:18:00|2396.91|2388.21|2398.77|2390.07|2398.77|2390.07|2396.78|2388.08|37
1643375890000|2022-01-28 13:18:10|2398.78|2390.08|2399.05|2390.35|2399.1|2390.4|2398.78|2390.08|34
1643375900000|2022-01-28 13:18:20|2399.08|2390.38|2398.67|2389.97|2399.1|2390.4|2397.28|2388.58|36
1643375910000|2022-01-28 13:18:30|2398.53|2389.83|2399.12|2390.42|2399.26|2390.56|2398.35|2389.65|35
1643375920000|2022-01-28 13:18:40|2399.13|2390.43|2398.27|2389.57|2399.18|2390.48|2398.18|2389.48|30
1643375930000|2022-01-28 13:18:50|2398.26|2389.56|2398.75|2390.05|2399.04|2390.34|2398.03|2389.33|34
1643375940000|2022-01-28 13:19:00|2398.67|2389.97|2399.33|2390.63|2399.45|2390.75|2398.36|2389.66|35
1643375950000|2022-01-28 13:19:10|2399|2390.3|2398.38|2389.68|2399.77|2391.07|2398.38|2389.68|37
1643375960000|2022-01-28 13:19:20|2398.49|2389.79|2397.3|2388.6|2399.42|2390.72|2397.06|2388.36|37
1643375970000|2022-01-28 13:19:30|2397.45|2388.75|2396.54|2387.84|2397.48|2388.78|2396.17|2387.47|40
1643375980000|2022-01-28 13:19:40|2396.53|2387.83|2396.03|2387.33|2396.68|2387.98|2395.84|2387.14|38
1643375990000|2022-01-28 13:19:50|2395.97|2387.27|2396.13|2387.43|2396.39|2387.69|2395.77|2387.07|29
1643376000000|2022-01-28 13:20:00|2396.02|2387.32|2395.86|2387.16|2396.28|2387.58|2395.86|2387.16|31
1643376010000|2022-01-28 13:20:10|2395.87|2387.17|2394.88|2386.18|2396.16|2387.46|2394.88|2386.18|36
1643376020000|2022-01-28 13:20:20|2394.86|2386.16|2394.54|2385.84|2395.34|2386.64|2394.52|2385.82|32
1643376030000|2022-01-28 13:20:30|2394.46|2385.76|2394.41|2385.71|2395.45|2386.75|2394.41|2385.71|32
1643376040000|2022-01-28 13:20:40|2394.4|2385.7|2393.52|2384.82|2394.83|2386.13|2393.43|2384.73|35
1643376050000|2022-01-28 13:20:50|2393.51|2384.81|2393.62|2384.92|2393.75|2385.05|2393.1|2384.4|25
1643376060000|2022-01-28 13:21:00|2393.67|2384.97|2395.02|2386.32|2395.02|2386.32|2393.44|2384.74|33
1643376070000|2022-01-28 13:21:10|2395.1|2386.4|2394.42|2385.72|2395.83|2387.13|2394.42|2385.72|35
1643376080000|2022-01-28 13:21:20|2394.28|2385.58|2394.9|2386.2|2394.9|2386.2|2394.01|2385.31|38
1643376090000|2022-01-28 13:21:30|2394.98|2386.28|2395.72|2387.02|2395.88|2387.18|2394.97|2386.27|37
1643376100000|2022-01-28 13:21:40|2395.29|2386.59|2394.45|2385.75|2395.84|2387.14|2394.45|2385.75|31
1643376110000|2022-01-28 13:21:50|2394.26|2385.56|2393.55|2384.85|2394.36|2385.66|2393.53|2384.83|22
1643376120000|2022-01-28 13:22:00|2393.87|2385.17|2394.12|2385.42|2394.47|2385.77|2393.73|2385.03|29
1643376130000|2022-01-28 13:22:10|2394.36|2385.66|2392.45|2383.75|2394.36|2385.66|2392.45|2383.75|30
1643376140000|2022-01-28 13:22:20|2392.6|2383.9|2392.59|2383.89|2393.45|2384.75|2392.2|2383.5|35
1643376150000|2022-01-28 13:22:30|2393.53|2384.83|2392.88|2384.18|2393.67|2384.97|2392.49|2383.79|34
1643376160000|2022-01-28 13:22:40|2392.97|2384.27|2393.07|2384.37|2393.73|2385.03|2392.33|2383.63|27
1643376170000|2022-01-28 13:22:50|2393.11|2384.41|2391.44|2382.74|2393.46|2384.76|2390.45|2381.75|27
1643376180000|2022-01-28 13:23:00|2391.6|2382.9|2390.5|2381.8|2391.6|2382.9|2390|2381.3|36
1643376190000|2022-01-28 13:23:10|2390.49|2381.79|2391.3|2382.6|2391.46|2382.76|2390.24|2381.54|34
1643376200000|2022-01-28 13:23:20|2390.58|2381.88|2391.12|2382.42|2392.07|2383.37|2390.55|2381.85|34
1643376210000|2022-01-28 13:23:30|2391.15|2382.45|2390.72|2382.02|2391.34|2382.64|2390.47|2381.77|33
1643376220000|2022-01-28 13:23:40|2390.7|2382|2390.54|2381.84|2390.9|2382.2|2390.53|2381.83|37
1643376230000|2022-01-28 13:23:50|2390.56|2381.86|2390.91|2382.21|2391.31|2382.61|2390.52|2381.82|37
1643376240000|2022-01-28 13:24:00|2390.94|2382.24|2390.84|2382.14|2391.19|2382.49|2390.8|2382.1|32
1643376250000|2022-01-28 13:24:10|2390.83|2382.13|2391.04|2382.34|2391.21|2382.51|2390.83|2382.13|27
1643376260000|2022-01-28 13:24:20|2391.05|2382.35|2391.06|2382.36|2391.24|2382.54|2390.92|2382.22|31
1643376270000|2022-01-28 13:24:30|2390.87|2382.17|2390.11|2381.41|2391|2382.3|2389.73|2381.03|35
1643376280000|2022-01-28 13:24:40|2390.17|2381.47|2390.28|2381.58|2390.49|2381.79|2389.78|2381.08|34
1643376290000|2022-01-28 13:24:50|2390.37|2381.67|2390.63|2381.93|2390.63|2381.93|2389.78|2381.08|39
1643376300000|2022-01-28 13:25:00|2390.44|2381.74|2390.26|2381.56|2390.81|2382.11|2389.99|2381.29|39
1643376310000|2022-01-28 13:25:10|2390.25|2381.55|2389.85|2381.15|2391.46|2382.76|2389.85|2381.15|38
1643376320000|2022-01-28 13:25:20|2389.84|2381.14|2389.94|2381.24|2390.33|2381.63|2389.84|2381.14|22
1643376330000|2022-01-28 13:25:30|2389.93|2381.23|2390.14|2381.44|2390.94|2382.24|2389.93|2381.23|29
1643376340000|2022-01-28 13:25:40|2389.92|2381.22|2390.31|2381.61|2390.48|2381.78|2389.8|2381.1|34
1643376350000|2022-01-28 13:25:50|2390.35|2381.65|2386.71|2378.01|2390.93|2382.23|2386.71|2378.01|36
1643376360000|2022-01-28 13:26:00|2386.32|2377.62|2384.35|2375.65|2386.67|2377.97|2382.71|2374.01|38
1643376370000|2022-01-28 13:26:10|2384.41|2375.71|2385.56|2376.86|2386.03|2377.33|2383.8|2375.1|33
1643376380000|2022-01-28 13:26:20|2385.36|2376.66|2385.16|2376.46|2385.45|2376.75|2384.59|2375.89|37
1643376390000|2022-01-28 13:26:30|2385.28|2376.58|2386.66|2377.96|2386.73|2378.03|2385|2376.3|39
1643376400000|2022-01-28 13:26:40|2386.51|2377.81|2386.07|2377.37|2386.68|2377.98|2385.81|2377.11|33
1643376410000|2022-01-28 13:26:50|2386.08|2377.38|2384.61|2375.91|2386.08|2377.38|2384.61|2375.91|29
1643376420000|2022-01-28 13:27:00|2384.6|2375.9|2385.41|2376.71|2385.45|2376.75|2384.44|2375.74|34
1643376430000|2022-01-28 13:27:10|2385.39|2376.69|2387.23|2378.53|2387.82|2379.12|2385.18|2376.48|37
1643376440000|2022-01-28 13:27:20|2387.46|2378.76|2385.96|2377.26|2387.91|2379.21|2385.86|2377.16|34
1643376450000|2022-01-28 13:27:30|2386.09|2377.39|2387.2|2378.5|2387.23|2378.53|2385.89|2377.19|31
1643376460000|2022-01-28 13:27:40|2387.96|2379.26|2389.81|2381.11|2390.29|2381.59|2387.96|2379.26|36
1643376470000|2022-01-28 13:27:50|2389.79|2381.09|2388.67|2379.97|2389.79|2381.09|2388.04|2379.34|38
1643376480000|2022-01-28 13:28:00|2388.57|2379.87|2388.37|2379.67|2388.9|2380.2|2388.17|2379.47|37
1643376490000|2022-01-28 13:28:10|2388.41|2379.71|2388.23|2379.53|2389.13|2380.43|2387.7|2379|31
1643376500000|2022-01-28 13:28:20|2388.1|2379.4|2386.62|2377.92|2388.22|2379.52|2386.5|2377.8|24
1643376510000|2022-01-28 13:28:30|2386.44|2377.74|2386.24|2377.54|2386.79|2378.09|2386.24|2377.54|15
1643376520000|2022-01-28 13:28:40|2386.18|2377.48|2385.18|2376.48|2386.47|2377.77|2385.06|2376.36|32
1643376530000|2022-01-28 13:28:50|2384.89|2376.19|2386.89|2378.19|2387.05|2378.35|2384.89|2376.19|34
1643376540000|2022-01-28 13:29:00|2386.53|2377.83|2385.94|2377.24|2386.88|2378.18|2385.85|2377.15|30
1643376550000|2022-01-28 13:29:10|2386.19|2377.49|2385.92|2377.22|2386.19|2377.49|2385.23|2376.53|35
1643376560000|2022-01-28 13:29:20|2386.07|2377.37|2385.3|2376.6|2386.07|2377.37|2385.12|2376.42|33
1643376570000|2022-01-28 13:29:30|2385.31|2376.61|2385.77|2377.07|2386.31|2377.61|2385.29|2376.59|34
1643376580000|2022-01-28 13:29:40|2385.74|2377.04|2384.34|2375.64|2385.74|2377.04|2383.89|2375.19|34
1643376590000|2022-01-28 13:29:50|2384.26|2375.56|2384.61|2375.91|2384.68|2375.98|2383.37|2374.67|35
1643376600000|2022-01-28 13:30:00|2385.06|2376.36|2395.64|2386.94|2395.64|2386.94|2385.06|2376.36|40
1643376610000|2022-01-28 13:30:10|2396.46|2387.76|2394.44|2385.74|2397.51|2388.81|2393.99|2385.29|40
1643376620000|2022-01-28 13:30:20|2393.9|2385.2|2400.2|2391.5|2403.63|2394.93|2393.9|2385.2|38
1643376630000|2022-01-28 13:30:30|2398.91|2390.21|2400.05|2391.35|2400.05|2391.35|2398.24|2389.54|36
1643376640000|2022-01-28 13:30:40|2400.5|2391.8|2399.76|2391.06|2401.1|2392.4|2398.49|2389.79|35
1643376650000|2022-01-28 13:30:50|2399.85|2391.15|2400.84|2392.14|2402.03|2393.33|2399.76|2391.06|28
1643376660000|2022-01-28 13:31:00|2400.47|2391.77|2404.12|2395.42|2404.49|2395.79|2400.3|2391.6|37
1643376670000|2022-01-28 13:31:10|2407.28|2398.58|2415.78|2407.08|2417.95|2409.25|2407.28|2398.58|39
1643376680000|2022-01-28 13:31:20|2416.51|2407.81|2412.51|2403.81|2416.78|2408.08|2412.48|2403.78|40
1643376690000|2022-01-28 13:31:30|2411.76|2403.06|2415.16|2406.46|2416.54|2407.84|2411.76|2403.06|39
1643376700000|2022-01-28 13:31:40|2415.64|2406.94|2418.88|2410.18|2418.88|2410.18|2415.1|2406.4|39
1643376710000|2022-01-28 13:31:50|2419.15|2410.45|2416.57|2407.87|2420.71|2412.01|2416.45|2407.75|38
1643376720000|2022-01-28 13:32:00|2416.53|2407.83|2417.19|2408.49|2417.19|2408.49|2414.81|2406.11|38
1643376730000|2022-01-28 13:32:10|2417.71|2409.01|2416.6|2407.9|2420.31|2411.61|2416.19|2407.49|40
1643376740000|2022-01-28 13:32:20|2416.84|2408.14|2421.59|2412.89|2421.59|2412.89|2416.72|2408.02|37
1643376750000|2022-01-28 13:32:30|2421.94|2413.24|2423.42|2414.72|2423.51|2414.81|2421.21|2412.51|39
1643376760000|2022-01-28 13:32:40|2423.07|2414.37|2423.27|2414.57|2424.15|2415.45|2422.36|2413.66|40
1643376770000|2022-01-28 13:32:50|2423.26|2414.56|2422.05|2413.35|2423.26|2414.56|2421.5|2412.8|39
1643376780000|2022-01-28 13:33:00|2422.37|2413.67|2419.79|2411.09|2422.64|2413.94|2419.79|2411.09|39
1643376790000|2022-01-28 13:33:10|2419.32|2410.62|2419.1|2410.4|2420.06|2411.36|2418.51|2409.81|40
1643376800000|2022-01-28 13:33:20|2418.86|2410.16|2418.02|2409.32|2419|2410.3|2416.9|2408.2|39
1643376810000|2022-01-28 13:33:30|2418.16|2409.46|2415.16|2406.46|2419.15|2410.45|2415.16|2406.46|38
1643376820000|2022-01-28 13:33:40|2415.22|2406.52|2419.98|2411.28|2419.98|2411.28|2414.54|2405.84|38
1643376830000|2022-01-28 13:33:50|2420.19|2411.49|2417.52|2408.82|2420.55|2411.85|2416.96|2408.26|40
1643376840000|2022-01-28 13:34:00|2417.61|2408.91|2419.95|2411.25|2419.95|2411.25|2417.36|2408.66|37
1643376850000|2022-01-28 13:34:10|2419.24|2410.54|2418.7|2410|2420.34|2411.64|2418.55|2409.85|39
1643376860000|2022-01-28 13:34:20|2419.62|2410.92|2419.95|2411.25|2420.08|2411.38|2418.89|2410.19|40
1643376870000|2022-01-28 13:34:30|2420|2411.3|2419.98|2411.28|2420.19|2411.49|2418.37|2409.67|38
1643376880000|2022-01-28 13:34:40|2420.03|2411.33|2419.72|2411.02|2420.56|2411.86|2419.13|2410.43|34
1643376890000|2022-01-28 13:34:50|2419.73|2411.03|2419.91|2411.21|2420.23|2411.53|2419.22|2410.52|29
1643376900000|2022-01-28 13:35:00|2419.94|2411.24|2430.75|2422.05|2434.7|2426|2419.94|2411.24|34
1643376910000|2022-01-28 13:35:10|2434.06|2425.36|2432.4|2423.7|2435.23|2426.53|2431.17|2422.47|34
1643376920000|2022-01-28 13:35:20|2430.85|2422.15|2431.96|2423.26|2433.3|2424.6|2430.15|2421.45|36
1643376930000|2022-01-28 13:35:30|2431.98|2423.28|2434.82|2426.12|2435.78|2427.08|2431.04|2422.34|40
1643376940000|2022-01-28 13:35:40|2434.83|2426.13|2436.06|2427.36|2436.06|2427.36|2434.2|2425.5|39
1643376950000|2022-01-28 13:35:50|2436.44|2427.74|2434.94|2426.24|2436.47|2427.77|2434.49|2425.79|39
1643376960000|2022-01-28 13:36:00|2434.79|2426.09|2432.27|2423.57|2434.83|2426.13|2431.91|2423.21|37
1643376970000|2022-01-28 13:36:10|2432.51|2423.81|2434.73|2426.03|2434.73|2426.03|2432.32|2423.62|40
1643376980000|2022-01-28 13:36:20|2434.69|2425.99|2438.18|2429.48|2438.39|2429.69|2433.79|2425.09|39
1643376990000|2022-01-28 13:36:30|2436.81|2428.11|2435.66|2426.96|2437.89|2429.19|2432.89|2424.19|39
1643377000000|2022-01-28 13:36:40|2435.72|2427.02|2432.59|2423.89|2435.88|2427.18|2431.72|2423.02|40
1643377010000|2022-01-28 13:36:50|2432.97|2424.27|2433.31|2424.61|2435.37|2426.67|2432.32|2423.62|39
1643377020000|2022-01-28 13:37:00|2432.95|2424.25|2433.26|2424.56|2434.6|2425.9|2432.28|2423.58|37
1643377030000|2022-01-28 13:37:10|2434.62|2425.92|2433.16|2424.46|2434.9|2426.2|2432.74|2424.04|36
1643377040000|2022-01-28 13:37:20|2433.28|2424.58|2434.15|2425.45|2434.15|2425.45|2432.96|2424.26|35
1643377050000|2022-01-28 13:37:30|2433.99|2425.29|2433.34|2424.64|2435.11|2426.41|2433.32|2424.62|36
1643377060000|2022-01-28 13:37:40|2433.32|2424.62|2434.75|2426.05|2434.89|2426.19|2432.91|2424.21|28
1643377070000|2022-01-28 13:37:50|2434.6|2425.9|2433.68|2424.98|2434.62|2425.92|2433.15|2424.45|39
1643377080000|2022-01-28 13:38:00|2434|2425.3|2434.03|2425.33|2434.35|2425.65|2433.49|2424.79|35
1643377090000|2022-01-28 13:38:10|2434.01|2425.31|2433.34|2424.64|2434.35|2425.65|2433.01|2424.31|36
1643377100000|2022-01-28 13:38:20|2433.31|2424.61|2433.98|2425.28|2434.61|2425.91|2433.27|2424.57|38
1643377110000|2022-01-28 13:38:30|2434.02|2425.32|2436.19|2427.49|2436.19|2427.49|2433.81|2425.11|40
1643377120000|2022-01-28 13:38:40|2436.38|2427.68|2435.72|2427.02|2437.03|2428.33|2434|2425.3|39
1643377130000|2022-01-28 13:38:50|2436.32|2427.62|2435.56|2426.86|2436.53|2427.83|2434.66|2425.96|37
1643377140000|2022-01-28 13:39:00|2435.5|2426.8|2434.81|2426.11|2436|2427.3|2433.97|2425.27|38
1643377150000|2022-01-28 13:39:10|2434.76|2426.06|2435.31|2426.61|2435.31|2426.61|2433.6|2424.9|38
1643377160000|2022-01-28 13:39:20|2435.32|2426.62|2435.47|2426.77|2435.84|2427.14|2434.78|2426.08|32
1643377170000|2022-01-28 13:39:30|2435.49|2426.79|2436.03|2427.33|2436.28|2427.58|2435.28|2426.58|37
1643377180000|2022-01-28 13:39:40|2435.98|2427.28|2440.66|2431.96|2440.82|2432.12|2435.24|2426.54|38
1643377190000|2022-01-28 13:39:50|2440.78|2432.08|2437.55|2428.85|2440.97|2432.27|2437.55|2428.85|38
1643377200000|2022-01-28 13:40:00|2438.09|2429.39|2434.68|2425.98|2438.2|2429.5|2434.26|2425.56|40
1643377210000|2022-01-28 13:40:10|2434.79|2426.09|2432.76|2424.06|2435.22|2426.52|2431.54|2422.84|38
1643377220000|2022-01-28 13:40:20|2433.17|2424.47|2431.45|2422.75|2433.51|2424.81|2431.39|2422.69|40
1643377230000|2022-01-28 13:40:30|2431.29|2422.59|2431.88|2423.18|2433.45|2424.75|2430.15|2421.45|39
1643377240000|2022-01-28 13:40:40|2431.58|2422.88|2434.51|2425.81|2434.51|2425.81|2431.58|2422.88|39
1643377250000|2022-01-28 13:40:50|2434.58|2425.88|2432.44|2423.74|2434.66|2425.96|2432.14|2423.44|38
1643377260000|2022-01-28 13:41:00|2432.57|2423.87|2432.86|2424.16|2434.44|2425.74|2431.8|2423.1|40
1643377270000|2022-01-28 13:41:10|2432.3|2423.6|2432.46|2423.76|2432.9|2424.2|2431.39|2422.69|37
1643377280000|2022-01-28 13:41:20|2432.19|2423.49|2432.75|2424.05|2433.39|2424.69|2431.97|2423.27|39
1643377290000|2022-01-28 13:41:30|2432.57|2423.87|2434.15|2425.45|2434.15|2425.45|2432.57|2423.87|37
1643377300000|2022-01-28 13:41:40|2434.25|2425.55|2434.34|2425.64|2435.01|2426.31|2433.38|2424.68|38
1643377310000|2022-01-28 13:41:50|2434.51|2425.81|2435.06|2426.36|2435.14|2426.44|2433.89|2425.19|39
1643377320000|2022-01-28 13:42:00|2434.97|2426.27|2437.58|2428.88|2437.58|2428.88|2434.97|2426.27|38
1643377330000|2022-01-28 13:42:10|2437.88|2429.18|2433.11|2424.41|2439.52|2430.82|2431.61|2422.91|39
1643377340000|2022-01-28 13:42:20|2433.68|2424.98|2432.25|2423.55|2434.32|2425.62|2431.83|2423.13|39
1643377350000|2022-01-28 13:42:30|2431.69|2422.99|2432.07|2423.37|2433.08|2424.38|2430.91|2422.21|39
1643377360000|2022-01-28 13:42:40|2431.97|2423.27|2430.72|2422.02|2432.94|2424.24|2429.89|2421.19|36
1643377370000|2022-01-28 13:42:50|2430.69|2421.99|2430.73|2422.03|2431.53|2422.83|2429.67|2420.97|36
1643377380000|2022-01-28 13:43:00|2430.78|2422.08|2430.25|2421.55|2431.14|2422.44|2429.82|2421.12|36
1643377390000|2022-01-28 13:43:10|2430.29|2421.59|2428.45|2419.75|2430.64|2421.94|2428.26|2419.56|39
1643377400000|2022-01-28 13:43:20|2428.48|2419.78|2427.8|2419.1|2429.22|2420.52|2427.37|2418.67|39
1643377410000|2022-01-28 13:43:30|2427.88|2419.18|2427.52|2418.82|2427.88|2419.18|2426.39|2417.69|38
1643377420000|2022-01-28 13:43:40|2427.51|2418.81|2427.6|2418.9|2428.13|2419.43|2427.01|2418.31|36
1643377430000|2022-01-28 13:43:50|2427.61|2418.91|2428.64|2419.94|2428.75|2420.05|2427.6|2418.9|37
1643377440000|2022-01-28 13:44:00|2428.59|2419.89|2428.64|2419.94|2429.4|2420.7|2428.04|2419.34|40
1643377450000|2022-01-28 13:44:10|2428.72|2420.02|2427.98|2419.28|2428.85|2420.15|2427.81|2419.11|37
1643377460000|2022-01-28 13:44:20|2427.95|2419.25|2426.82|2418.12|2427.95|2419.25|2426.66|2417.96|32
1643377470000|2022-01-28 13:44:30|2426.79|2418.09|2427.6|2418.9|2427.6|2418.9|2426.44|2417.74|38
1643377480000|2022-01-28 13:44:40|2427.7|2419|2426.33|2417.63|2427.77|2419.07|2426.31|2417.61|36
1643377490000|2022-01-28 13:44:50|2426.24|2417.54|2425.46|2416.76|2426.32|2417.62|2425.42|2416.72|33
1643377500000|2022-01-28 13:45:00|2424.86|2416.16|2426.7|2418|2427.5|2418.8|2424.86|2416.16|39
1643377510000|2022-01-28 13:45:10|2427.02|2418.32|2427.01|2418.31|2427.3|2418.6|2426.12|2417.42|36
1643377520000|2022-01-28 13:45:20|2426.01|2417.31|2424.95|2416.25|2426.12|2417.42|2424.76|2416.06|38
1643377530000|2022-01-28 13:45:30|2425.11|2416.41|2424.39|2415.69|2425.86|2417.16|2423.62|2414.92|39
1643377540000|2022-01-28 13:45:40|2423.6|2414.9|2423.44|2414.74|2425.01|2416.31|2422.69|2413.99|35
1643377550000|2022-01-28 13:45:50|2423.18|2414.48|2422.14|2413.44|2423.35|2414.65|2421.9|2413.2|32
1643377560000|2022-01-28 13:46:00|2422.17|2413.47|2420.57|2411.87|2422.42|2413.72|2420.57|2411.87|37
1643377570000|2022-01-28 13:46:10|2420.67|2411.97|2421.11|2412.41|2422.03|2413.33|2420.64|2411.94|35
1643377580000|2022-01-28 13:46:20|2420.94|2412.24|2424.58|2415.88|2424.58|2415.88|2420.85|2412.15|39
1643377590000|2022-01-28 13:46:30|2424.72|2416.02|2424.99|2416.29|2425.69|2416.99|2424.38|2415.68|39
1643377600000|2022-01-28 13:46:40|2424.67|2415.97|2426.35|2417.65|2426.42|2417.72|2424.44|2415.74|40
1643377610000|2022-01-28 13:46:50|2426.34|2417.64|2431.69|2422.99|2431.69|2422.99|2426.33|2417.63|37
1643377620000|2022-01-28 13:47:00|2431.8|2423.1|2430.28|2421.58|2431.83|2423.13|2430.16|2421.46|33
1643377630000|2022-01-28 13:47:10|2430.03|2421.33|2429.82|2421.12|2430.52|2421.82|2428.99|2420.29|38
1643377640000|2022-01-28 13:47:20|2430.11|2421.41|2430.37|2421.67|2430.67|2421.97|2429.24|2420.54|38
1643377650000|2022-01-28 13:47:30|2430.33|2421.63|2431.47|2422.77|2432.21|2423.51|2430.32|2421.62|39
1643377660000|2022-01-28 13:47:40|2431.64|2422.94|2431.27|2422.57|2432.35|2423.65|2431.12|2422.42|33
1643377670000|2022-01-28 13:47:50|2431.59|2422.89|2431.54|2422.84|2432.03|2423.33|2431.11|2422.41|39
1643377680000|2022-01-28 13:48:00|2431.26|2422.56|2431.99|2423.29|2432.01|2423.31|2430.88|2422.18|39
1643377690000|2022-01-28 13:48:10|2431.81|2423.11|2432.52|2423.82|2432.75|2424.05|2431.8|2423.1|33
1643377700000|2022-01-28 13:48:20|2432.77|2424.07|2432.1|2423.4|2434.72|2426.02|2431.57|2422.87|39
1643377710000|2022-01-28 13:48:30|2432.17|2423.47|2432.07|2423.37|2433.41|2424.71|2431.31|2422.61|38
1643377720000|2022-01-28 13:48:40|2432.11|2423.41|2431.24|2422.54|2432.4|2423.7|2431.22|2422.52|39
1643377730000|2022-01-28 13:48:50|2431.21|2422.51|2433.02|2424.32|2434.22|2425.52|2431.05|2422.35|37
1643377740000|2022-01-28 13:49:00|2433.09|2424.39|2432.09|2423.39|2433.16|2424.46|2431.39|2422.69|35
1643377750000|2022-01-28 13:49:10|2432.57|2423.87|2432.64|2423.94|2433.46|2424.76|2432.48|2423.78|32
1643377760000|2022-01-28 13:49:20|2432.72|2424.02|2430.48|2421.78|2432.72|2424.02|2429.59|2420.89|35
1643377770000|2022-01-28 13:49:30|2430.1|2421.4|2432.46|2423.76|2432.92|2424.22|2430.04|2421.34|33
1643377780000|2022-01-28 13:49:40|2432.38|2423.68|2432.12|2423.42|2432.65|2423.95|2431.43|2422.73|35
1643377790000|2022-01-28 13:49:50|2432.1|2423.4|2430.6|2421.9|2432.1|2423.4|2429.8|2421.1|35
1643377800000|2022-01-28 13:50:00|2430.53|2421.83|2431.54|2422.84|2431.95|2423.25|2430.37|2421.67|36
1643377810000|2022-01-28 13:50:10|2431.69|2422.99|2429.65|2420.95|2431.69|2422.99|2429.24|2420.54|36
1643377820000|2022-01-28 13:50:20|2429.64|2420.94|2428.02|2419.32|2430.38|2421.68|2428.02|2419.32|32
1643377830000|2022-01-28 13:50:30|2428|2419.3|2426.98|2418.28|2428.05|2419.35|2426.79|2418.09|36
1643377840000|2022-01-28 13:50:40|2427.22|2418.52|2426|2417.3|2427.49|2418.79|2425.87|2417.17|35
1643377850000|2022-01-28 13:50:50|2426.05|2417.35|2425.81|2417.11|2427.91|2419.21|2425.5|2416.8|39
1643377860000|2022-01-28 13:51:00|2425.46|2416.76|2425.43|2416.73|2425.9|2417.2|2424.82|2416.12|35
1643377870000|2022-01-28 13:51:10|2425.42|2416.72|2424.9|2416.2|2426.02|2417.32|2424.55|2415.85|24
1643377880000|2022-01-28 13:51:20|2424.98|2416.28|2425.18|2416.48|2425.38|2416.68|2424.46|2415.76|32
1643377890000|2022-01-28 13:51:30|2425.25|2416.55|2424.56|2415.86|2426.92|2418.22|2424.56|2415.86|39
1643377900000|2022-01-28 13:51:40|2424.82|2416.12|2424.63|2415.93|2425.3|2416.6|2424.04|2415.34|38
1643377910000|2022-01-28 13:51:50|2424.61|2415.91|2424.51|2415.81|2425.26|2416.56|2424.26|2415.56|37
1643377920000|2022-01-28 13:52:00|2424.39|2415.69|2424.7|2416|2425.36|2416.66|2424.38|2415.68|38
1643377930000|2022-01-28 13:52:10|2425.09|2416.39|2423.65|2414.95|2426.06|2417.36|2423.52|2414.82|37
1643377940000|2022-01-28 13:52:20|2423.61|2414.91|2422.26|2413.56|2424.16|2415.46|2422.26|2413.56|32
1643377950000|2022-01-28 13:52:30|2422.27|2413.57|2423.01|2414.31|2423.34|2414.64|2422|2413.3|37
1643377960000|2022-01-28 13:52:40|2422.88|2414.18|2421.91|2413.21|2423.01|2414.31|2421.74|2413.04|30
1643377970000|2022-01-28 13:52:50|2421.78|2413.08|2419.28|2410.58|2421.78|2413.08|2417.41|2408.71|33
1643377980000|2022-01-28 13:53:00|2419.16|2410.46|2421.25|2412.55|2421.42|2412.72|2419.06|2410.36|39
1643377990000|2022-01-28 13:53:10|2420.45|2411.75|2420.21|2411.51|2421.26|2412.56|2420.01|2411.31|40
1643378000000|2022-01-28 13:53:20|2419.5|2410.8|2419.35|2410.65|2419.52|2410.82|2418.38|2409.68|39
1643378010000|2022-01-28 13:53:30|2419.46|2410.76|2419.63|2410.93|2420.1|2411.4|2418.4|2409.7|39
1643378020000|2022-01-28 13:53:40|2419.32|2410.62|2419.43|2410.73|2420.85|2412.15|2419.26|2410.56|36
1643378030000|2022-01-28 13:53:50|2419.52|2410.82|2422.06|2413.36|2422.07|2413.37|2419.41|2410.71|37
1643378040000|2022-01-28 13:54:00|2421.9|2413.2|2422.96|2414.26|2423.27|2414.57|2421.9|2413.2|37
1643378050000|2022-01-28 13:54:10|2422.71|2414.01|2421.2|2412.5|2423.32|2414.62|2420.91|2412.21|37
1643378060000|2022-01-28 13:54:20|2421.17|2412.47|2420.32|2411.62|2421.17|2412.47|2419.38|2410.68|35
1643378070000|2022-01-28 13:54:30|2420.55|2411.85|2421.41|2412.71|2421.87|2413.17|2419.65|2410.95|38
1643378080000|2022-01-28 13:54:40|2421.32|2412.62|2422.48|2413.78|2422.6|2413.9|2421.04|2412.34|33
1643378090000|2022-01-28 13:54:50|2422.68|2413.98|2424.66|2415.96|2424.79|2416.09|2422.48|2413.78|37
1643378100000|2022-01-28 13:55:00|2424.68|2415.98|2421.42|2412.72|2424.92|2416.22|2421.42|2412.72|39
1643378110000|2022-01-28 13:55:10|2421.37|2412.67|2425.66|2416.96|2425.77|2417.07|2421.37|2412.67|39
1643378120000|2022-01-28 13:55:20|2425.37|2416.67|2424.56|2415.86|2426.55|2417.85|2424.48|2415.78|38
1643378130000|2022-01-28 13:55:30|2424.52|2415.82|2423.88|2415.18|2424.52|2415.82|2423.11|2414.41|38
1643378140000|2022-01-28 13:55:40|2423.75|2415.05|2424.79|2416.09|2425.44|2416.74|2423.75|2415.05|35
1643378150000|2022-01-28 13:55:50|2424.8|2416.1|2425.53|2416.83|2425.59|2416.89|2424.71|2416.01|31
1643378160000|2022-01-28 13:56:00|2425.66|2416.96|2426.58|2417.88|2426.77|2418.07|2425.41|2416.71|32
1643378170000|2022-01-28 13:56:10|2426.89|2418.19|2426.05|2417.35|2426.93|2418.23|2425.35|2416.65|38
1643378180000|2022-01-28 13:56:20|2426.14|2417.44|2427.21|2418.51|2428.68|2419.98|2426.14|2417.44|33
1643378190000|2022-01-28 13:56:30|2427.29|2418.59|2428.85|2420.15|2429.27|2420.57|2427.29|2418.59|35
1643378200000|2022-01-28 13:56:40|2428.83|2420.13|2432.43|2423.73|2434.12|2425.42|2428.34|2419.64|39
1643378210000|2022-01-28 13:56:50|2432.36|2423.66|2430.92|2422.22|2432.81|2424.11|2430.92|2422.22|40
1643378220000|2022-01-28 13:57:00|2430.89|2422.19|2433.83|2425.13|2433.94|2425.24|2430.82|2422.12|36
1643378230000|2022-01-28 13:57:10|2433.82|2425.12|2432.51|2423.81|2433.82|2425.12|2432.43|2423.73|36
1643378240000|2022-01-28 13:57:20|2432.62|2423.92|2431.91|2423.21|2432.96|2424.26|2431.77|2423.07|38
1643378250000|2022-01-28 13:57:30|2432.16|2423.46|2433.55|2424.85|2434.61|2425.91|2431.77|2423.07|38
1643378260000|2022-01-28 13:57:40|2433.7|2425|2433.82|2425.12|2435.31|2426.61|2433.33|2424.63|39
1643378270000|2022-01-28 13:57:50|2433.98|2425.28|2433.59|2424.89|2434.93|2426.23|2433.55|2424.85|38
1643378280000|2022-01-28 13:58:00|2433.66|2424.96|2432.96|2424.26|2434.87|2426.17|2432.85|2424.15|37
1643378290000|2022-01-28 13:58:10|2432.98|2424.28|2433.54|2424.84|2433.76|2425.06|2432.52|2423.82|39
1643378300000|2022-01-28 13:58:20|2433.52|2424.82|2437.66|2428.96|2437.66|2428.96|2432.61|2423.91|38
1643378310000|2022-01-28 13:58:30|2436.73|2428.03|2436.6|2427.9|2436.73|2428.03|2435.14|2426.44|37
1643378320000|2022-01-28 13:58:40|2437|2428.3|2437.52|2428.82|2438.84|2430.14|2436.94|2428.24|37
1643378330000|2022-01-28 13:58:50|2437.1|2428.4|2436.93|2428.23|2437.75|2429.05|2436.78|2428.08|37
1643378340000|2022-01-28 13:59:00|2437.23|2428.53|2436.59|2427.89|2437.56|2428.86|2436.15|2427.45|38
1643378350000|2022-01-28 13:59:10|2436.68|2427.98|2434.64|2425.94|2436.68|2427.98|2433.93|2425.23|38
1643378360000|2022-01-28 13:59:20|2434.6|2425.9|2434.81|2426.11|2435.77|2427.07|2433.63|2424.93|40
1643378370000|2022-01-28 13:59:30|2434.74|2426.04|2434.39|2425.69|2434.93|2426.23|2434.39|2425.69|36
1643378380000|2022-01-28 13:59:40|2434.59|2425.89|2434.64|2425.94|2435.66|2426.96|2434.43|2425.73|37
1643378390000|2022-01-28 13:59:50|2434.53|2425.83|2435.05|2426.35|2435.32|2426.62|2433.98|2425.28|37
1643378400000|2022-01-28 14:00:00|2435.43|2426.73|2439.31|2430.61|2439.39|2430.69|2435.43|2426.73|36
1643378410000|2022-01-28 14:00:10|2439.44|2430.74|2434.56|2425.86|2439.44|2430.74|2434.33|2425.63|40
1643378420000|2022-01-28 14:00:20|2433.93|2425.23|2435.45|2426.75|2436.33|2427.63|2433.93|2425.23|40
1643378430000|2022-01-28 14:00:30|2435.41|2426.71|2433.6|2424.9|2435.41|2426.71|2433.6|2424.9|40
1643378440000|2022-01-28 14:00:40|2433.55|2424.85|2433.23|2424.53|2433.65|2424.95|2433.04|2424.34|35
1643378450000|2022-01-28 14:00:50|2433.15|2424.45|2432.5|2423.8|2433.19|2424.49|2432.35|2423.65|37
1643378460000|2022-01-28 14:01:00|2432.45|2423.75|2432.95|2424.25|2433.14|2424.44|2432.38|2423.68|37
1643378470000|2022-01-28 14:01:10|2433.02|2424.32|2430.45|2421.75|2433.08|2424.38|2430.2|2421.5|37
1643378480000|2022-01-28 14:01:20|2430.42|2421.72|2430.09|2421.39|2431.06|2422.36|2429.71|2421.01|36
1643378490000|2022-01-28 14:01:30|2430.08|2421.38|2430.73|2422.03|2431.05|2422.35|2429.96|2421.26|39
1643378500000|2022-01-28 14:01:40|2430.71|2422.01|2430.99|2422.29|2430.99|2422.29|2430.39|2421.69|30
1643378510000|2022-01-28 14:01:50|2431.02|2422.32|2430.49|2421.79|2431.15|2422.45|2430.19|2421.49|36
1643378520000|2022-01-28 14:02:00|2430.57|2421.87|2431.19|2422.49|2431.28|2422.58|2430.53|2421.83|33
1643378530000|2022-01-28 14:02:10|2431.18|2422.48|2430.06|2421.36|2431.18|2422.48|2429.88|2421.18|35
1643378540000|2022-01-28 14:02:20|2430.01|2421.31|2428.81|2420.11|2430.01|2421.31|2428.42|2419.72|38
1643378550000|2022-01-28 14:02:30|2428.85|2420.15|2429.14|2420.44|2429.25|2420.55|2428.56|2419.86|36
1643378560000|2022-01-28 14:02:40|2429.25|2420.55|2428.89|2420.19|2429.25|2420.55|2428.49|2419.79|39
1643378570000|2022-01-28 14:02:50|2428.75|2420.05|2428.84|2420.14|2429.04|2420.34|2428.51|2419.81|38
1643378580000|2022-01-28 14:03:00|2428.92|2420.22|2430.4|2421.7|2430.88|2422.18|2428.43|2419.73|38
1643378590000|2022-01-28 14:03:10|2430.35|2421.65|2428.81|2420.11|2431.1|2422.4|2428.81|2420.11|35
1643378600000|2022-01-28 14:03:20|2428.8|2420.1|2429.3|2420.6|2429.64|2420.94|2428.63|2419.93|36
1643378610000|2022-01-28 14:03:30|2430.26|2421.56|2429.58|2420.88|2430.4|2421.7|2429.5|2420.8|34
1643378620000|2022-01-28 14:03:40|2429.63|2420.93|2430.6|2421.9|2430.95|2422.25|2428.95|2420.25|34
1643378630000|2022-01-28 14:03:50|2430.71|2422.01|2430|2421.3|2430.71|2422.01|2429.36|2420.66|38
1643378640000|2022-01-28 14:04:00|2430.27|2421.57|2431.06|2422.36|2431.54|2422.84|2430.27|2421.57|28
1643378650000|2022-01-28 14:04:10|2431.48|2422.78|2435.69|2426.99|2435.82|2427.12|2431.48|2422.78|29
1643378660000|2022-01-28 14:04:20|2435.34|2426.64|2435.37|2426.67|2436.19|2427.49|2435.07|2426.37|33
1643378670000|2022-01-28 14:04:30|2435.31|2426.61|2435.29|2426.59|2437.45|2428.75|2435.18|2426.48|38
1643378680000|2022-01-28 14:04:40|2435.61|2426.91|2438.31|2429.61|2438.71|2430.01|2435.61|2426.91|37
1643378690000|2022-01-28 14:04:50|2438.34|2429.64|2438.35|2429.65|2438.58|2429.88|2438.07|2429.37|33
1643378700000|2022-01-28 14:05:00|2438.33|2429.63|2438.08|2429.38|2439.04|2430.34|2437.91|2429.21|39
1643378710000|2022-01-28 14:05:10|2438.82|2430.12|2439.79|2431.09|2441.97|2433.27|2438.74|2430.04|36
1643378720000|2022-01-28 14:05:20|2440.12|2431.42|2441.17|2432.47|2445.28|2436.58|2440.12|2431.42|38
1643378730000|2022-01-28 14:05:30|2441.23|2432.53|2439.76|2431.06|2441.23|2432.53|2439.32|2430.62|39
1643378740000|2022-01-28 14:05:40|2440.11|2431.41|2437.02|2428.32|2440.12|2431.42|2436.21|2427.51|39
1643378750000|2022-01-28 14:05:50|2436.68|2427.98|2435.54|2426.84|2437.88|2429.18|2434.86|2426.16|39
1643378760000|2022-01-28 14:06:00|2435.13|2426.43|2430.46|2421.76|2435.13|2426.43|2430.46|2421.76|39
1643378770000|2022-01-28 14:06:10|2430.44|2421.74|2431.51|2422.81|2432.01|2423.31|2430.06|2421.36|39
1643378780000|2022-01-28 14:06:20|2431.47|2422.77|2431.34|2422.64|2432.31|2423.61|2431.12|2422.42|40
1643378790000|2022-01-28 14:06:30|2431.54|2422.84|2431.79|2423.09|2431.87|2423.17|2430.98|2422.28|32
1643378800000|2022-01-28 14:06:40|2431.84|2423.14|2431.42|2422.72|2431.86|2423.16|2430.41|2421.71|36
1643378810000|2022-01-28 14:06:50|2431.44|2422.74|2433.24|2424.54|2434.4|2425.7|2431.17|2422.47|36
1643378820000|2022-01-28 14:07:00|2433.11|2424.41|2434.24|2425.54|2435.17|2426.47|2432.59|2423.89|35
1643378830000|2022-01-28 14:07:10|2434.25|2425.55|2437.1|2428.4|2438.5|2429.8|2434.25|2425.55|37
1643378840000|2022-01-28 14:07:20|2437.13|2428.43|2437.89|2429.19|2438.15|2429.45|2436.5|2427.8|37
1643378850000|2022-01-28 14:07:30|2437.74|2429.04|2436.71|2428.01|2437.74|2429.04|2436.52|2427.82|39
1643378860000|2022-01-28 14:07:40|2436.64|2427.94|2433.9|2425.2|2436.64|2427.94|2433.75|2425.05|36
1643378870000|2022-01-28 14:07:50|2434.14|2425.44|2436.43|2427.73|2437.07|2428.37|2434.14|2425.44|37
1643378880000|2022-01-28 14:08:00|2436.48|2427.78|2438.85|2430.15|2439.64|2430.94|2436.3|2427.6|38
1643378890000|2022-01-28 14:08:10|2438.94|2430.24|2438.83|2430.13|2439.94|2431.24|2438.5|2429.8|35
1643378900000|2022-01-28 14:08:20|2438.76|2430.06|2438.6|2429.9|2438.82|2430.12|2437.62|2428.92|34
1643378910000|2022-01-28 14:08:30|2439.02|2430.32|2438.76|2430.06|2439.75|2431.05|2438.19|2429.49|39
1643378920000|2022-01-28 14:08:40|2438.77|2430.07|2444.12|2435.42|2444.12|2435.42|2438.07|2429.37|40
1643378930000|2022-01-28 14:08:50|2444.14|2435.44|2441.91|2433.21|2444.35|2435.65|2441.41|2432.71|40
1643378940000|2022-01-28 14:09:00|2441.83|2433.13|2443.07|2434.37|2443.4|2434.7|2439.93|2431.23|40
1643378950000|2022-01-28 14:09:10|2443.05|2434.35|2441.77|2433.07|2443.38|2434.68|2441.76|2433.06|34
1643378960000|2022-01-28 14:09:20|2441.79|2433.09|2444.31|2435.61|2444.45|2435.75|2441.24|2432.54|38
1643378970000|2022-01-28 14:09:30|2442.95|2434.25|2442.03|2433.33|2444.52|2435.82|2442.03|2433.33|39
1643378980000|2022-01-28 14:09:40|2441.98|2433.28|2441.67|2432.97|2442.92|2434.22|2441.29|2432.59|39
1643378990000|2022-01-28 14:09:50|2441.59|2432.89|2441.44|2432.74|2442.01|2433.31|2441.23|2432.53|35
1643379000000|2022-01-28 14:10:00|2441.77|2433.07|2441.21|2432.51|2441.93|2433.23|2440.93|2432.23|39
1643379010000|2022-01-28 14:10:10|2441.12|2432.42|2440.65|2431.95|2441.71|2433.01|2440.58|2431.88|39
1643379020000|2022-01-28 14:10:20|2440.63|2431.93|2440.77|2432.07|2441.71|2433.01|2440.22|2431.52|36
1643379030000|2022-01-28 14:10:30|2440.74|2432.04|2437.85|2429.15|2440.74|2432.04|2437.85|2429.15|36
1643379040000|2022-01-28 14:10:40|2437.84|2429.14|2438.04|2429.34|2438.91|2430.21|2437.06|2428.36|37
1643379050000|2022-01-28 14:10:50|2438.57|2429.87|2438.63|2429.93|2438.63|2429.93|2437.04|2428.34|35
1643379060000|2022-01-28 14:11:00|2438.43|2429.73|2435.13|2426.43|2439.06|2430.36|2433.83|2425.13|40
1643379070000|2022-01-28 14:11:10|2435.29|2426.59|2434.65|2425.95|2438.18|2429.48|2434.65|2425.95|40
1643379080000|2022-01-28 14:11:20|2434.63|2425.93|2436|2427.3|2436.06|2427.36|2434.53|2425.83|36
1643379090000|2022-01-28 14:11:30|2436.01|2427.31|2435.2|2426.5|2436.22|2427.52|2433.98|2425.28|40
1643379100000|2022-01-28 14:11:40|2435.24|2426.54|2434.59|2425.89|2435.24|2426.54|2434.19|2425.49|35
1643379110000|2022-01-28 14:11:50|2434.63|2425.93|2434.86|2426.16|2435.67|2426.97|2434.36|2425.66|36
1643379120000|2022-01-28 14:12:00|2434.84|2426.14|2433.12|2424.42|2434.91|2426.21|2433|2424.3|35
1643379130000|2022-01-28 14:12:10|2432.78|2424.08|2433.68|2424.98|2434.6|2425.9|2432.26|2423.56|39
1643379140000|2022-01-28 14:12:20|2433.6|2424.9|2434.59|2425.89|2434.91|2426.21|2433.43|2424.73|36
1643379150000|2022-01-28 14:12:30|2434.62|2425.92|2434.57|2425.87|2436.75|2428.05|2434.51|2425.81|40
1643379160000|2022-01-28 14:12:40|2434.52|2425.82|2434.89|2426.19|2436|2427.3|2434.52|2425.82|35
1643379170000|2022-01-28 14:12:50|2435.42|2426.72|2435.62|2426.92|2435.66|2426.96|2434.8|2426.1|38
1643379180000|2022-01-28 14:13:00|2435.54|2426.84|2433.89|2425.19|2435.6|2426.9|2433.14|2424.44|36
1643379190000|2022-01-28 14:13:10|2433.92|2425.22|2432.68|2423.98|2434.46|2425.76|2432.68|2423.98|39
1643379200000|2022-01-28 14:13:20|2432.93|2424.23|2434.15|2425.45|2434.57|2425.87|2432.67|2423.97|37
1643379210000|2022-01-28 14:13:30|2434.04|2425.34|2434.4|2425.7|2435.7|2427|2434.04|2425.34|34
1643379220000|2022-01-28 14:13:40|2434.29|2425.59|2435.55|2426.85|2435.55|2426.85|2434.29|2425.59|39
1643379230000|2022-01-28 14:13:50|2435.52|2426.82|2433.09|2424.39|2435.72|2427.02|2433.05|2424.35|38
1643379240000|2022-01-28 14:14:00|2433.13|2424.43|2433.51|2424.81|2434.06|2425.36|2433.06|2424.36|34
1643379250000|2022-01-28 14:14:10|2433.7|2425|2432.62|2423.92|2433.93|2425.23|2431.86|2423.16|36
1643379260000|2022-01-28 14:14:20|2432.66|2423.96|2431.96|2423.26|2432.83|2424.13|2431.28|2422.58|38
1643379270000|2022-01-28 14:14:30|2432.09|2423.39|2434.27|2425.57|2434.57|2425.87|2431.93|2423.23|35
1643379280000|2022-01-28 14:14:40|2434.26|2425.56|2433.04|2424.34|2434.27|2425.57|2433.04|2424.34|38
1643379290000|2022-01-28 14:14:50|2432.93|2424.23|2432.09|2423.39|2433.39|2424.69|2431.89|2423.19|34
1643379300000|2022-01-28 14:15:00|2432|2423.3|2432.16|2423.46|2433.45|2424.75|2431.63|2422.93|39
1643379310000|2022-01-28 14:15:10|2432.57|2423.87|2433.3|2424.6|2433.6|2424.9|2432.17|2423.47|34
1643379320000|2022-01-28 14:15:20|2433.1|2424.4|2433.56|2424.86|2433.56|2424.86|2432.46|2423.76|36
1643379330000|2022-01-28 14:15:30|2433.57|2424.87|2433.96|2425.26|2433.96|2425.26|2433.25|2424.55|30
1643379340000|2022-01-28 14:15:40|2433.72|2425.02|2434.13|2425.43|2434.31|2425.61|2433.48|2424.78|30
1643379350000|2022-01-28 14:15:50|2434.09|2425.39|2433.78|2425.08|2434.18|2425.48|2433.13|2424.43|32
1643379360000|2022-01-28 14:16:00|2433.82|2425.12|2434.99|2426.29|2435.68|2426.98|2433.27|2424.57|40
1643379370000|2022-01-28 14:16:10|2434.94|2426.24|2435.06|2426.36|2435.49|2426.79|2434.28|2425.58|37
1643379380000|2022-01-28 14:16:20|2435.12|2426.42|2433.73|2425.03|2435.16|2426.46|2433.55|2424.85|33
1643379390000|2022-01-28 14:16:30|2433.71|2425.01|2433.99|2425.29|2434.2|2425.5|2433.71|2425.01|37
1643379400000|2022-01-28 14:16:40|2434.05|2425.35|2435.1|2426.4|2435.3|2426.6|2433.83|2425.13|36
1643379410000|2022-01-28 14:16:50|2435.23|2426.53|2435.94|2427.24|2436.84|2428.14|2434.72|2426.02|37
1643379420000|2022-01-28 14:17:00|2435.38|2426.68|2434.83|2426.13|2436.11|2427.41|2434.42|2425.72|37
1643379430000|2022-01-28 14:17:10|2435.06|2426.36|2434.62|2425.92|2435.06|2426.36|2434.09|2425.39|32
1643379440000|2022-01-28 14:17:20|2434.85|2426.15|2435.98|2427.28|2436.62|2427.92|2434.83|2426.13|35
1643379450000|2022-01-28 14:17:30|2436.28|2427.58|2435.79|2427.09|2436.33|2427.63|2435.2|2426.5|36
1643379460000|2022-01-28 14:17:40|2435.72|2427.02|2436.26|2427.56|2436.72|2428.02|2435.27|2426.57|23
1643379470000|2022-01-28 14:17:50|2436.31|2427.61|2437.58|2428.88|2437.58|2428.88|2436.15|2427.45|31
1643379480000|2022-01-28 14:18:00|2437.31|2428.61|2437.4|2428.7|2437.79|2429.09|2436.79|2428.09|35
1643379490000|2022-01-28 14:18:10|2437.13|2428.43|2436.84|2428.14|2438.24|2429.54|2436.73|2428.03|33
1643379500000|2022-01-28 14:18:20|2437.01|2428.31|2437.31|2428.61|2437.92|2429.22|2436.6|2427.9|31
1643379510000|2022-01-28 14:18:30|2437.34|2428.64|2438.12|2429.42|2438.74|2430.04|2437.29|2428.59|40
1643379520000|2022-01-28 14:18:40|2438.04|2429.34|2437.98|2429.28|2438.58|2429.88|2437.69|2428.99|37
1643379530000|2022-01-28 14:18:50|2437.94|2429.24|2436.4|2427.7|2438.48|2429.78|2435.79|2427.09|36
1643379540000|2022-01-28 14:19:00|2436.15|2427.45|2433.95|2425.25|2436.22|2427.52|2433.95|2425.25|34
1643379550000|2022-01-28 14:19:10|2434.15|2425.45|2433.16|2424.46|2434.24|2425.54|2432.96|2424.26|29
1643379560000|2022-01-28 14:19:20|2434.36|2425.66|2433.66|2424.96|2434.36|2425.66|2432.86|2424.16|12
1643379570000|2022-01-28 14:19:30|2433.51|2424.81|2432.42|2423.72|2433.73|2425.03|2431.76|2423.06|27
1643379580000|2022-01-28 14:19:40|2432.41|2423.71|2432.39|2423.69|2434.53|2425.83|2432.11|2423.41|29
1643379590000|2022-01-28 14:19:50|2432.36|2423.66|2432.32|2423.62|2435.1|2426.4|2432.32|2423.62|25
1643379600000|2022-01-28 14:20:00|2432.35|2423.65|2433.89|2425.19|2434.44|2425.74|2431.79|2423.09|34
1643379610000|2022-01-28 14:20:10|2434.53|2425.83|2432.49|2423.79|2434.69|2425.99|2431.95|2423.25|30
1643379620000|2022-01-28 14:20:20|2432.36|2423.66|2432.62|2423.92|2432.92|2424.22|2431.82|2423.12|30
1643379630000|2022-01-28 14:20:30|2432.09|2423.39|2432.3|2423.6|2433.04|2424.34|2432.09|2423.39|27
1643379640000|2022-01-28 14:20:40|2432.23|2423.53|2432.22|2423.52|2432.8|2424.1|2432.04|2423.34|24
1643379650000|2022-01-28 14:20:50|2432.23|2423.53|2433.21|2424.51|2433.27|2424.57|2431.59|2422.89|32
1643379660000|2022-01-28 14:21:00|2433.27|2424.57|2435.31|2426.61|2435.4|2426.7|2433.17|2424.47|32
1643379670000|2022-01-28 14:21:10|2435.21|2426.51|2436.75|2428.05|2436.75|2428.05|2434.99|2426.29|25
1643379680000|2022-01-28 14:21:20|2436.55|2427.85|2434.97|2426.27|2436.62|2427.92|2434.24|2425.54|32
1643379690000|2022-01-28 14:21:30|2435.05|2426.35|2435.13|2426.43|2435.41|2426.71|2434.95|2426.25|24
1643379700000|2022-01-28 14:21:40|2435.14|2426.44|2434.38|2425.68|2435.14|2426.44|2434.13|2425.43|23
1643379710000|2022-01-28 14:21:50|2434.2|2425.5|2432.75|2424.05|2435.05|2426.35|2432.65|2423.95|30
1643379720000|2022-01-28 14:22:00|2432.72|2424.02|2433.76|2425.06|2434.61|2425.91|2432.72|2424.02|18
1643379730000|2022-01-28 14:22:10|2434.3|2425.6|2435.13|2426.43|2435.47|2426.77|2434.27|2425.57|32
1643379740000|2022-01-28 14:22:20|2435.04|2426.34|2435.09|2426.39|2435.6|2426.9|2434.75|2426.05|37
1643379750000|2022-01-28 14:22:30|2435.23|2426.53|2432.99|2424.29|2435.24|2426.54|2432.99|2424.29|38
1643379760000|2022-01-28 14:22:40|2432.74|2424.04|2433.45|2424.75|2434.09|2425.39|2432.33|2423.63|35
1643379770000|2022-01-28 14:22:50|2433.83|2425.13|2433.22|2424.52|2434.29|2425.59|2433.16|2424.46|36
1643379780000|2022-01-28 14:23:00|2433.44|2424.74|2433.31|2424.61|2433.8|2425.1|2432.98|2424.28|33
1643379790000|2022-01-28 14:23:10|2433.25|2424.55|2433.05|2424.35|2433.48|2424.78|2432.71|2424.01|35
1643379800000|2022-01-28 14:23:20|2432.94|2424.24|2433.33|2424.63|2434.15|2425.45|2432.9|2424.2|33
1643379810000|2022-01-28 14:23:30|2433.01|2424.31|2432.44|2423.74|2433.22|2424.52|2431.11|2422.41|39
1643379820000|2022-01-28 14:23:40|2432.79|2424.09|2432.46|2423.76|2433.2|2424.5|2432.29|2423.59|35
1643379830000|2022-01-28 14:23:50|2432.45|2423.75|2431.49|2422.79|2432.68|2423.98|2431.15|2422.45|38
1643379840000|2022-01-28 14:24:00|2431.68|2422.98|2430.47|2421.77|2431.68|2422.98|2430.45|2421.75|37
1643379850000|2022-01-28 14:24:10|2430.49|2421.79|2430.44|2421.74|2431.21|2422.51|2430.28|2421.58|35
1643379860000|2022-01-28 14:24:20|2430.33|2421.63|2431.43|2422.73|2432.35|2423.65|2430.33|2421.63|38
1643379870000|2022-01-28 14:24:30|2431.41|2422.71|2431.05|2422.35|2431.8|2423.1|2430.79|2422.09|37
1643379880000|2022-01-28 14:24:40|2431.06|2422.36|2430.62|2421.92|2431.28|2422.58|2430.42|2421.72|39
1643379890000|2022-01-28 14:24:50|2430.68|2421.98|2430.83|2422.13|2431.32|2422.62|2430.49|2421.79|35
1643379900000|2022-01-28 14:25:00|2430.99|2422.29|2432.51|2423.81|2432.75|2424.05|2430.85|2422.15|39
1643379910000|2022-01-28 14:25:10|2432.79|2424.09|2433.12|2424.42|2433.16|2424.46|2432.56|2423.86|37
1643379920000|2022-01-28 14:25:20|2432.92|2424.22|2431.75|2423.05|2433.3|2424.6|2431.39|2422.69|34
1643379930000|2022-01-28 14:25:30|2431.6|2422.9|2430.58|2421.88|2432.67|2423.97|2430.58|2421.88|34
1643379940000|2022-01-28 14:25:40|2430.81|2422.11|2431.46|2422.76|2432.94|2424.24|2430.57|2421.87|30
1643379950000|2022-01-28 14:25:50|2431.54|2422.84|2432.69|2423.99|2432.99|2424.29|2431.53|2422.83|36
1643379960000|2022-01-28 14:26:00|2432.56|2423.86|2431.72|2423.02|2432.99|2424.29|2431.52|2422.82|37
1643379970000|2022-01-28 14:26:10|2431.81|2423.11|2431.41|2422.71|2431.81|2423.11|2431.01|2422.31|35
1643379980000|2022-01-28 14:26:20|2431.5|2422.8|2431.39|2422.69|2431.56|2422.86|2431.06|2422.36|35
1643379990000|2022-01-28 14:26:30|2431.45|2422.75|2431.29|2422.59|2431.71|2423.01|2430.92|2422.22|35
1643380000000|2022-01-28 14:26:40|2431.31|2422.61|2431.32|2422.62|2431.42|2422.72|2430.86|2422.16|32
1643380010000|2022-01-28 14:26:50|2431.3|2422.6|2432.96|2424.26|2432.96|2424.26|2431.04|2422.34|32
1643380020000|2022-01-28 14:27:00|2433.41|2424.71|2434.19|2425.49|2434.42|2425.72|2433.29|2424.59|38
1643380030000|2022-01-28 14:27:10|2434.14|2425.44|2433.98|2425.28|2434.4|2425.7|2433.45|2424.75|37
1643380040000|2022-01-28 14:27:20|2433.86|2425.16|2433.08|2424.38|2434|2425.3|2432.35|2423.65|33
1643380050000|2022-01-28 14:27:30|2432.96|2424.26|2432.71|2424.01|2433.84|2425.14|2432.45|2423.75|38
1643380060000|2022-01-28 14:27:40|2433.04|2424.34|2432.77|2424.07|2433.09|2424.39|2432.71|2424.01|33
1643380070000|2022-01-28 14:27:50|2432.84|2424.14|2433.8|2425.1|2434.43|2425.73|2432.7|2424|34
1643380080000|2022-01-28 14:28:00|2433.77|2425.07|2433.29|2424.59|2433.77|2425.07|2432.8|2424.1|33
1643380090000|2022-01-28 14:28:10|2433.27|2424.57|2433.02|2424.32|2433.34|2424.64|2432.95|2424.25|29
1643380100000|2022-01-28 14:28:20|2433.11|2424.41|2433.46|2424.76|2434.46|2425.76|2433.01|2424.31|35
1643380110000|2022-01-28 14:28:30|2433.48|2424.78|2434.25|2425.55|2434.9|2426.2|2433.36|2424.66|38
1643380120000|2022-01-28 14:28:40|2434.24|2425.54|2434.48|2425.78|2434.71|2426.01|2433.94|2425.24|34
1643380130000|2022-01-28 14:28:50|2434.51|2425.81|2434.61|2425.91|2434.85|2426.15|2433.77|2425.07|36
1643380140000|2022-01-28 14:29:00|2434.68|2425.98|2435.26|2426.56|2435.26|2426.56|2434.59|2425.89|36
1643380150000|2022-01-28 14:29:10|2435.42|2426.72|2435.03|2426.33|2435.63|2426.93|2434.68|2425.98|38
1643380160000|2022-01-28 14:29:20|2434.89|2426.19|2435.2|2426.5|2435.33|2426.63|2434.33|2425.63|34
1643380170000|2022-01-28 14:29:30|2434.96|2426.26|2435.86|2427.16|2435.86|2427.16|2434.5|2425.8|38
1643380180000|2022-01-28 14:29:40|2435.38|2426.68|2434.26|2425.56|2435.38|2426.68|2434.03|2425.33|37
1643380190000|2022-01-28 14:29:50|2434.4|2425.7|2434.65|2425.95|2435.04|2426.34|2434.26|2425.56|37
1643380200000|2022-01-28 14:30:00|2434.77|2426.07|2434.39|2425.69|2435.59|2426.89|2433.39|2424.69|39
1643380210000|2022-01-28 14:30:10|2434.4|2425.7|2434.18|2425.48|2434.84|2426.14|2432.15|2423.45|37
1643380220000|2022-01-28 14:30:20|2433.69|2424.99|2433.05|2424.35|2434.2|2425.5|2432.08|2423.38|38
1643380230000|2022-01-28 14:30:30|2433.15|2424.45|2434.59|2425.89|2434.59|2425.89|2432.02|2423.32|40
1643380240000|2022-01-28 14:30:40|2434.61|2425.91|2434.6|2425.9|2435.6|2426.9|2434.17|2425.47|38
1643380250000|2022-01-28 14:30:50|2434.64|2425.94|2434.61|2425.91|2434.94|2426.24|2434.26|2425.56|32
1643380260000|2022-01-28 14:31:00|2434.86|2426.16|2430.72|2422.02|2435.26|2426.56|2430.52|2421.82|39
1643380270000|2022-01-28 14:31:10|2430.64|2421.94|2428.29|2419.59|2431.05|2422.35|2427.14|2418.44|39
1643380280000|2022-01-28 14:31:20|2427.91|2419.21|2429.07|2420.37|2430.08|2421.38|2427.49|2418.79|37
1643380290000|2022-01-28 14:31:30|2428.73|2420.03|2420.73|2412.03|2428.73|2420.03|2419.43|2410.73|39
1643380300000|2022-01-28 14:31:40|2420.97|2412.27|2420.85|2412.15|2422.58|2413.88|2420.41|2411.71|40
1643380310000|2022-01-28 14:31:50|2421.24|2412.54|2422.41|2413.71|2422.44|2413.74|2420.45|2411.75|38
1643380320000|2022-01-28 14:32:00|2422.4|2413.7|2420.62|2411.92|2423.45|2414.75|2420.37|2411.67|39
1643380330000|2022-01-28 14:32:10|2420.48|2411.78|2415.7|2407|2420.73|2412.03|2415.7|2407|38
1643380340000|2022-01-28 14:32:20|2415.88|2407.18|2412.54|2403.84|2417.21|2408.51|2412.46|2403.76|39
1643380350000|2022-01-28 14:32:30|2412.53|2403.83|2402.36|2393.66|2412.53|2403.83|2401.86|2393.16|40
1643380360000|2022-01-28 14:32:40|2402.21|2393.51|2403.51|2394.81|2405.06|2396.36|2400.96|2392.26|38
1643380370000|2022-01-28 14:32:50|2403.81|2395.11|2400.96|2392.26|2404.51|2395.81|2400.96|2392.26|40
1643380380000|2022-01-28 14:33:00|2401.7|2393|2402.19|2393.49|2403.15|2394.45|2400.79|2392.09|39
1643380390000|2022-01-28 14:33:10|2401.16|2392.46|2402.44|2393.74|2404.24|2395.54|2400.98|2392.28|38
1643380400000|2022-01-28 14:33:20|2402.32|2393.62|2401.74|2393.04|2402.71|2394.01|2401.09|2392.39|38
1643380410000|2022-01-28 14:33:30|2401.51|2392.81|2402.47|2393.77|2403.59|2394.89|2401.51|2392.81|40
1643380420000|2022-01-28 14:33:40|2402.31|2393.61|2403.21|2394.51|2403.36|2394.66|2400.63|2391.93|37
1643380430000|2022-01-28 14:33:50|2403.07|2394.37|2406.85|2398.15|2407.04|2398.34|2402.39|2393.69|39
1643380440000|2022-01-28 14:34:00|2407.05|2398.35|2408|2399.3|2408.45|2399.75|2406.75|2398.05|37
1643380450000|2022-01-28 14:34:10|2407.42|2398.72|2405.08|2396.38|2407.42|2398.72|2404.7|2396|36
1643380460000|2022-01-28 14:34:20|2405.05|2396.35|2404.67|2395.97|2405.37|2396.67|2404.23|2395.53|27
1643380470000|2022-01-28 14:34:30|2404.46|2395.76|2405.68|2396.98|2407.55|2398.85|2404.46|2395.76|34
1643380480000|2022-01-28 14:34:40|2405.26|2396.56|2405.78|2397.08|2405.95|2397.25|2405.12|2396.42|33
1643380490000|2022-01-28 14:34:50|2405.79|2397.09|2406.35|2397.65|2406.49|2397.79|2405.35|2396.65|31
1643380500000|2022-01-28 14:35:00|2405.99|2397.29|2402.91|2394.21|2406.91|2398.21|2402.91|2394.21|36
1643380510000|2022-01-28 14:35:10|2403.15|2394.45|2402.79|2394.09|2403.15|2394.45|2400.75|2392.05|38
1643380520000|2022-01-28 14:35:20|2402.8|2394.1|2400.26|2391.56|2403.32|2394.62|2399.85|2391.15|36
1643380530000|2022-01-28 14:35:30|2399.99|2391.29|2396.89|2388.19|2399.99|2391.29|2396.68|2387.98|37
1643380540000|2022-01-28 14:35:40|2396.9|2388.2|2395.09|2386.39|2396.9|2388.2|2394.36|2385.66|39
1643380550000|2022-01-28 14:35:50|2395.06|2386.36|2394.7|2386|2395.77|2387.07|2394.2|2385.5|36
1643380560000|2022-01-28 14:36:00|2395.02|2386.32|2396.98|2388.28|2397.03|2388.33|2394.89|2386.19|39
1643380570000|2022-01-28 14:36:10|2396.53|2387.83|2396.24|2387.54|2397.13|2388.43|2395.52|2386.82|38
1643380580000|2022-01-28 14:36:20|2396.32|2387.62|2397.03|2388.33|2397.3|2388.6|2396.1|2387.4|37
1643380590000|2022-01-28 14:36:30|2397.17|2388.47|2395.11|2386.41|2397.17|2388.47|2394.92|2386.22|39
1643380600000|2022-01-28 14:36:40|2394.73|2386.03|2393.54|2384.84|2394.95|2386.25|2392.93|2384.23|31
1643380610000|2022-01-28 14:36:50|2393.42|2384.72|2395.51|2386.81|2396.44|2387.74|2392.08|2383.38|35
1643380620000|2022-01-28 14:37:00|2395.57|2386.87|2395.49|2386.79|2396.25|2387.55|2394.52|2385.82|36
1643380630000|2022-01-28 14:37:10|2395.62|2386.92|2396.34|2387.64|2398.26|2389.56|2395.62|2386.92|37
1643380640000|2022-01-28 14:37:20|2396.12|2387.42|2398.89|2390.19|2399.09|2390.39|2396.11|2387.41|36
1643380650000|2022-01-28 14:37:30|2398.87|2390.17|2398.21|2389.51|2398.9|2390.2|2397.34|2388.64|37
1643380660000|2022-01-28 14:37:40|2397.77|2389.07|2396.82|2388.12|2398.59|2389.89|2396.33|2387.63|35
1643380670000|2022-01-28 14:37:50|2396.87|2388.17|2397.22|2388.52|2398.89|2390.19|2396.85|2388.15|37
1643380680000|2022-01-28 14:38:00|2397.31|2388.61|2397.44|2388.74|2397.81|2389.11|2396.8|2388.1|36
1643380690000|2022-01-28 14:38:10|2397.1|2388.4|2395.72|2387.02|2397.17|2388.47|2395.06|2386.36|35
1643380700000|2022-01-28 14:38:20|2395.6|2386.9|2395.73|2387.03|2396.84|2388.14|2395.46|2386.76|38
1643380710000|2022-01-28 14:38:30|2395.68|2386.98|2395.35|2386.65|2395.85|2387.15|2394.88|2386.18|39
1643380720000|2022-01-28 14:38:40|2395.44|2386.74|2395.16|2386.46|2395.76|2387.06|2395.05|2386.35|37
1643380730000|2022-01-28 14:38:50|2395.15|2386.45|2393.3|2384.6|2396.79|2388.09|2392.68|2383.98|40
1643380740000|2022-01-28 14:39:00|2392.77|2384.07|2392.88|2384.18|2394.82|2386.12|2392.16|2383.46|37
1643380750000|2022-01-28 14:39:10|2392.92|2384.22|2392.02|2383.32|2392.96|2384.26|2391.73|2383.03|37
1643380760000|2022-01-28 14:39:20|2392|2383.3|2391.1|2382.4|2392.25|2383.55|2391.1|2382.4|37
1643380770000|2022-01-28 14:39:30|2391.14|2382.44|2392.51|2383.81|2392.76|2384.06|2391.12|2382.42|36
1643380780000|2022-01-28 14:39:40|2392.7|2384|2391.88|2383.18|2394.44|2385.74|2391.85|2383.15|36
1643380790000|2022-01-28 14:39:50|2391.87|2383.17|2394.19|2385.49|2395.15|2386.45|2391.87|2383.17|39
1643380800000|2022-01-28 14:40:00|2393.77|2385.07|2392.32|2383.62|2394.69|2385.99|2392.05|2383.35|37
1643380810000|2022-01-28 14:40:10|2392.29|2383.59|2392.39|2383.69|2392.95|2384.25|2391.65|2382.95|34
1643380820000|2022-01-28 14:40:20|2392.35|2383.65|2395.85|2387.15|2396.76|2388.06|2392.35|2383.65|37
1643380830000|2022-01-28 14:40:30|2395.9|2387.2|2396.99|2388.29|2397.05|2388.35|2394.7|2386|36
1643380840000|2022-01-28 14:40:40|2396.76|2388.06|2397.02|2388.32|2397.14|2388.44|2396.36|2387.66|39
1643380850000|2022-01-28 14:40:50|2397.04|2388.34|2396.42|2387.72|2397.18|2388.48|2395.78|2387.08|38
1643380860000|2022-01-28 14:41:00|2396.38|2387.68|2397.66|2388.96|2397.83|2389.13|2394.45|2385.75|36
1643380870000|2022-01-28 14:41:10|2397.7|2389|2395.43|2386.73|2398.14|2389.44|2395.18|2386.48|39
1643380880000|2022-01-28 14:41:20|2395.44|2386.74|2397.62|2388.92|2397.96|2389.26|2395.44|2386.74|38
1643380890000|2022-01-28 14:41:30|2397.52|2388.82|2396.71|2388.01|2397.52|2388.82|2395.73|2387.03|37
1643380900000|2022-01-28 14:41:40|2396.53|2387.83|2397.61|2388.91|2398.82|2390.12|2395.54|2386.84|35
1643380910000|2022-01-28 14:41:50|2397.71|2389.01|2397.1|2388.4|2398.68|2389.98|2396.94|2388.24|37
1643380920000|2022-01-28 14:42:00|2396.98|2388.28|2394.75|2386.05|2397.03|2388.33|2393.89|2385.19|38
1643380930000|2022-01-28 14:42:10|2394.56|2385.86|2391.11|2382.41|2394.56|2385.86|2390.9|2382.2|36
1643380940000|2022-01-28 14:42:20|2391.19|2382.49|2392.42|2383.72|2393.67|2384.97|2391.11|2382.41|38
1643380950000|2022-01-28 14:42:30|2392.75|2384.05|2393.81|2385.11|2394.32|2385.62|2392.68|2383.98|37
1643380960000|2022-01-28 14:42:40|2393.8|2385.1|2392.29|2383.59|2394.3|2385.6|2392.12|2383.42|37
1643380970000|2022-01-28 14:42:50|2392.31|2383.61|2397.57|2388.87|2397.57|2388.87|2391.71|2383.01|34
1643380980000|2022-01-28 14:43:00|2398.41|2389.71|2398.67|2389.97|2401.36|2392.66|2397.77|2389.07|33
1643380990000|2022-01-28 14:43:10|2398.5|2389.8|2400.17|2391.47|2400.21|2391.51|2397.65|2388.95|26
1643381000000|2022-01-28 14:43:20|2399.99|2391.29|2398.05|2389.35|2399.99|2391.29|2398|2389.3|32
1643381010000|2022-01-28 14:43:30|2398.03|2389.33|2398.41|2389.71|2398.65|2389.95|2397.35|2388.65|36
1643381020000|2022-01-28 14:43:40|2398.31|2389.61|2395.72|2387.02|2398.31|2389.61|2394.85|2386.15|37
1643381030000|2022-01-28 14:43:50|2395.75|2387.05|2399.46|2390.76|2399.52|2390.82|2395.53|2386.83|39
1643381040000|2022-01-28 14:44:00|2399.17|2390.47|2397.85|2389.15|2399.23|2390.53|2396.98|2388.28|34
1643381050000|2022-01-28 14:44:10|2397.78|2389.08|2396.47|2387.77|2397.87|2389.17|2396.29|2387.59|36
1643381060000|2022-01-28 14:44:20|2396.44|2387.74|2395.28|2386.58|2396.58|2387.88|2394.74|2386.04|39
1643381070000|2022-01-28 14:44:30|2395.39|2386.69|2396.33|2387.63|2396.59|2387.89|2395.22|2386.52|38
1643381080000|2022-01-28 14:44:40|2396.32|2387.62|2397.77|2389.07|2398.76|2390.06|2396.27|2387.57|38
1643381090000|2022-01-28 14:44:50|2396.94|2388.24|2393.88|2385.18|2396.94|2388.24|2393.88|2385.18|39
1643381100000|2022-01-28 14:45:00|2394.1|2385.4|2393.77|2385.07|2395.72|2387.02|2393.77|2385.07|39
1643381110000|2022-01-28 14:45:10|2393.74|2385.04|2392.38|2383.68|2393.88|2385.18|2392.38|2383.68|35
1643381120000|2022-01-28 14:45:20|2391.89|2383.19|2392.03|2383.33|2392.46|2383.76|2391.36|2382.66|38
1643381130000|2022-01-28 14:45:30|2392.15|2383.45|2392.43|2383.73|2392.43|2383.73|2390.98|2382.28|37
1643381140000|2022-01-28 14:45:40|2392.55|2383.85|2392.88|2384.18|2395.14|2386.44|2391.74|2383.04|38
1643381150000|2022-01-28 14:45:50|2392.54|2383.84|2393.67|2384.97|2394.27|2385.57|2392.34|2383.64|38
1643381160000|2022-01-28 14:46:00|2393.34|2384.64|2395.79|2387.09|2396.09|2387.39|2393.14|2384.44|39
1643381170000|2022-01-28 14:46:10|2395.62|2386.92|2394.04|2385.34|2395.62|2386.92|2393.28|2384.58|40
1643381180000|2022-01-28 14:46:20|2393.96|2385.26|2393.6|2384.9|2394.71|2386.01|2393.05|2384.35|39
1643381190000|2022-01-28 14:46:30|2393.56|2384.86|2393.99|2385.29|2394.5|2385.8|2392.51|2383.81|40
1643381200000|2022-01-28 14:46:40|2393.68|2384.98|2393.48|2384.78|2394.65|2385.95|2393.27|2384.57|40
1643381210000|2022-01-28 14:46:50|2393.31|2384.61|2392.37|2383.67|2393.87|2385.17|2391.92|2383.22|40
1643381220000|2022-01-28 14:47:00|2392.83|2384.13|2391.78|2383.08|2393.28|2384.58|2391.18|2382.48|38
1643381230000|2022-01-28 14:47:10|2391.86|2383.16|2391.88|2383.18|2392.28|2383.58|2391.27|2382.57|34
1643381240000|2022-01-28 14:47:20|2392|2383.3|2391.6|2382.9|2392.46|2383.76|2391.28|2382.58|40
1643381250000|2022-01-28 14:47:30|2391.47|2382.77|2392.41|2383.71|2392.5|2383.8|2391.39|2382.69|34
1643381260000|2022-01-28 14:47:40|2392.43|2383.73|2391.54|2382.84|2392.69|2383.99|2391.34|2382.64|38
1643381270000|2022-01-28 14:47:50|2391.58|2382.88|2391.42|2382.72|2392.06|2383.36|2391.29|2382.59|37
1643381280000|2022-01-28 14:48:00|2391.37|2382.67|2391.4|2382.7|2391.62|2382.92|2389.65|2380.95|38
1643381290000|2022-01-28 14:48:10|2391.17|2382.47|2390.64|2381.94|2391.17|2382.47|2388.86|2380.16|35
1643381300000|2022-01-28 14:48:20|2389.67|2380.97|2389.43|2380.73|2390.64|2381.94|2388.11|2379.41|34
1643381310000|2022-01-28 14:48:30|2388.73|2380.03|2387.25|2378.55|2388.89|2380.19|2385.56|2376.86|38
1643381320000|2022-01-28 14:48:40|2387.28|2378.58|2389.79|2381.09|2390.88|2382.18|2387.19|2378.49|36
1643381330000|2022-01-28 14:48:50|2390.45|2381.75|2390.4|2381.7|2390.88|2382.18|2388.83|2380.13|40
1643381340000|2022-01-28 14:49:00|2390.68|2381.98|2397.31|2388.61|2397.31|2388.61|2390.4|2381.7|39
1643381350000|2022-01-28 14:49:10|2397.8|2389.1|2397.72|2389.02|2398.6|2389.9|2396.84|2388.14|40
1643381360000|2022-01-28 14:49:20|2397.55|2388.85|2397.47|2388.77|2398.01|2389.31|2395.55|2386.85|40
1643381370000|2022-01-28 14:49:30|2397.46|2388.76|2396.78|2388.08|2397.68|2388.98|2395.61|2386.91|40
1643381380000|2022-01-28 14:49:40|2396.79|2388.09|2396.43|2387.73|2398.64|2389.94|2396.33|2387.63|40
1643381390000|2022-01-28 14:49:50|2396.91|2388.21|2395.97|2387.27|2396.95|2388.25|2395.63|2386.93|36
1643381400000|2022-01-28 14:50:00|2396|2387.3|2394.56|2385.86|2396.89|2388.19|2393.34|2384.64|37
1643381410000|2022-01-28 14:50:10|2394.51|2385.81|2396.21|2387.51|2397.13|2388.43|2394.51|2385.81|38
1643381420000|2022-01-28 14:50:20|2396.32|2387.62|2397.08|2388.38|2397.53|2388.83|2395.99|2387.29|37
1643381430000|2022-01-28 14:50:30|2397.11|2388.41|2396.4|2387.7|2397.59|2388.89|2395.76|2387.06|38
1643381440000|2022-01-28 14:50:40|2396.3|2387.6|2394.25|2385.55|2396.3|2387.6|2393.11|2384.41|39
1643381450000|2022-01-28 14:50:50|2394.26|2385.56|2399.41|2390.71|2399.41|2390.71|2393.94|2385.24|41
1643381460000|2022-01-28 14:51:00|2399.46|2390.76|2400.94|2392.24|2400.94|2392.24|2399|2390.3|38
1643381470000|2022-01-28 14:51:10|2400.54|2391.84|2402.83|2394.13|2403.63|2394.93|2400.4|2391.7|38
1643381480000|2022-01-28 14:51:20|2402.85|2394.15|2403.12|2394.42|2403.71|2395.01|2401.99|2393.29|38
1643381490000|2022-01-28 14:51:30|2403.5|2394.8|2403.39|2394.69|2403.79|2395.09|2402.31|2393.61|40
1643381500000|2022-01-28 14:51:40|2403.36|2394.66|2404.28|2395.58|2405.17|2396.47|2403.13|2394.43|40
1643381510000|2022-01-28 14:51:50|2404.22|2395.52|2404.37|2395.67|2404.37|2395.67|2403.13|2394.43|39
1643381520000|2022-01-28 14:52:00|2404.12|2395.42|2405.17|2396.47|2405.17|2396.47|2403.38|2394.68|39
1643381530000|2022-01-28 14:52:10|2405.32|2396.62|2405.33|2396.63|2405.39|2396.69|2404.3|2395.6|38
1643381540000|2022-01-28 14:52:20|2405.49|2396.79|2405.05|2396.35|2405.98|2397.28|2404.49|2395.79|37
1643381550000|2022-01-28 14:52:30|2405.02|2396.32|2404.77|2396.07|2405.33|2396.63|2404.08|2395.38|38
1643381560000|2022-01-28 14:52:40|2404.86|2396.16|2402.77|2394.07|2405.01|2396.31|2402.77|2394.07|35
1643381570000|2022-01-28 14:52:50|2403.97|2395.27|2403.12|2394.42|2403.97|2395.27|2402.52|2393.82|31
1643381580000|2022-01-28 14:53:00|2403.04|2394.34|2404.36|2395.66|2405.15|2396.45|2403.04|2394.34|37
1643381590000|2022-01-28 14:53:10|2404.43|2395.73|2404.81|2396.11|2405.33|2396.63|2404.36|2395.66|39
1643381600000|2022-01-28 14:53:20|2405.04|2396.34|2404.47|2395.77|2405.13|2396.43|2404.37|2395.67|33
1643381610000|2022-01-28 14:53:30|2404.44|2395.74|2405.4|2396.7|2405.55|2396.85|2403.88|2395.18|36
1643381620000|2022-01-28 14:53:40|2405.44|2396.74|2405.83|2397.13|2406.1|2397.4|2405.22|2396.52|32
1643381630000|2022-01-28 14:53:50|2405.8|2397.1|2403.09|2394.39|2405.8|2397.1|2402.41|2393.71|37
1643381640000|2022-01-28 14:54:00|2403|2394.3|2398.65|2389.95|2403|2394.3|2398.65|2389.95|35
1643381650000|2022-01-28 14:54:10|2398.35|2389.65|2398.97|2390.27|2399.8|2391.1|2397.37|2388.67|38
1643381660000|2022-01-28 14:54:20|2398.69|2389.99|2397.92|2389.22|2400.43|2391.73|2397.83|2389.13|37
1643381670000|2022-01-28 14:54:30|2397.93|2389.23|2398.5|2389.8|2398.73|2390.03|2397.1|2388.4|39
1643381680000|2022-01-28 14:54:40|2398.63|2389.93|2402.53|2393.83|2403|2394.3|2398.63|2389.93|37
1643381690000|2022-01-28 14:54:50|2402.12|2393.42|2399.43|2390.73|2402.12|2393.42|2399.43|2390.73|36
1643381700000|2022-01-28 14:55:00|2399.83|2391.13|2398.65|2389.95|2401.23|2392.53|2398.52|2389.82|40
1643381710000|2022-01-28 14:55:10|2398.81|2390.11|2400.95|2392.25|2400.95|2392.25|2398.73|2390.03|38
1643381720000|2022-01-28 14:55:20|2401.09|2392.39|2401.35|2392.65|2402.58|2393.88|2400.64|2391.94|37
1643381730000|2022-01-28 14:55:30|2401.28|2392.58|2399.52|2390.82|2401.87|2393.17|2399.22|2390.52|34
1643381740000|2022-01-28 14:55:40|2398.88|2390.18|2398.38|2389.68|2399.34|2390.64|2398.38|2389.68|32
1643381750000|2022-01-28 14:55:50|2398.63|2389.93|2398.92|2390.22|2398.92|2390.22|2398.03|2389.33|36
1643381760000|2022-01-28 14:56:00|2398.91|2390.21|2398.5|2389.8|2400.39|2391.69|2398.38|2389.68|37
1643381770000|2022-01-28 14:56:10|2398.28|2389.58|2398.54|2389.84|2399.52|2390.82|2398.28|2389.58|26
1643381780000|2022-01-28 14:56:20|2399.04|2390.34|2402.33|2393.63|2402.43|2393.73|2397.79|2389.09|34
1643381790000|2022-01-28 14:56:30|2402.06|2393.36|2400.88|2392.18|2403.64|2394.94|2400.88|2392.18|39
1643381800000|2022-01-28 14:56:40|2400.84|2392.14|2401.47|2392.77|2401.47|2392.77|2399.34|2390.64|31
1643381810000|2022-01-28 14:56:50|2401.61|2392.91|2402.18|2393.48|2403.53|2394.83|2401.61|2392.91|38
1643381820000|2022-01-28 14:57:00|2402.05|2393.35|2404.02|2395.32|2404.16|2395.46|2401.52|2392.82|38
1643381830000|2022-01-28 14:57:10|2403.98|2395.28|2403.66|2394.96|2405.43|2396.73|2402.8|2394.1|38
1643381840000|2022-01-28 14:57:20|2403.65|2394.95|2404.81|2396.11|2405.59|2396.89|2403.3|2394.6|39
1643381850000|2022-01-28 14:57:30|2404.9|2396.2|2403.8|2395.1|2405.02|2396.32|2403.67|2394.97|36
1643381860000|2022-01-28 14:57:40|2403.91|2395.21|2403.13|2394.43|2403.94|2395.24|2402.26|2393.56|35
1643381870000|2022-01-28 14:57:50|2403.09|2394.39|2405.02|2396.32|2406.39|2397.69|2402.99|2394.29|36
1643381880000|2022-01-28 14:58:00|2404.8|2396.1|2403.04|2394.34|2405.19|2396.49|2403.04|2394.34|40
1643381890000|2022-01-28 14:58:10|2402.89|2394.19|2402.21|2393.51|2403.42|2394.72|2401.98|2393.28|34
1643381900000|2022-01-28 14:58:20|2402.86|2394.16|2403.45|2394.75|2403.73|2395.03|2402.52|2393.82|33
1643381910000|2022-01-28 14:58:30|2403.54|2394.84|2402.01|2393.31|2404.73|2396.03|2401.9|2393.2|35
1643381920000|2022-01-28 14:58:40|2401.7|2393|2399.8|2391.1|2401.7|2393|2398.95|2390.25|37
1643381930000|2022-01-28 14:58:50|2399.89|2391.19|2402.5|2393.8|2404.23|2395.53|2399.87|2391.17|40
1643381940000|2022-01-28 14:59:00|2402.46|2393.76|2400.58|2391.88|2402.77|2394.07|2400.2|2391.5|37
1643381950000|2022-01-28 14:59:10|2400.4|2391.7|2399.34|2390.64|2400.87|2392.17|2399.01|2390.31|40
1643381960000|2022-01-28 14:59:20|2399.25|2390.55|2399.75|2391.05|2400.42|2391.72|2398.39|2389.69|38
1643381970000|2022-01-28 14:59:30|2399.78|2391.08|2399.6|2390.9|2400.03|2391.33|2398.84|2390.14|34
1643381980000|2022-01-28 14:59:40|2399.62|2390.92|2401.91|2393.21|2402.08|2393.38|2399.3|2390.6|38
1643381990000|2022-01-28 14:59:50|2401.79|2393.09|2401.14|2392.44|2402.04|2393.34|2400.69|2391.99|37
1643382000000|2022-01-28 15:00:00|2400.85|2392.15|2401|2392.3|2402.34|2393.64|2400.09|2391.39|38
1643382010000|2022-01-28 15:00:10|2401.17|2392.47|2402.68|2393.98|2402.68|2393.98|2400.62|2391.92|35
1643382020000|2022-01-28 15:00:20|2402.7|2394|2400.97|2392.27|2403.76|2395.06|2400.7|2392|36
1643382030000|2022-01-28 15:00:30|2400.87|2392.17|2401.78|2393.08|2401.85|2393.15|2399.42|2390.72|36
1643382040000|2022-01-28 15:00:40|2401.69|2392.99|2400.29|2391.59|2402.06|2393.36|2400.29|2391.59|37
1643382050000|2022-01-28 15:00:50|2400.42|2391.72|2399.35|2390.65|2402.06|2393.36|2399.35|2390.65|38
1643382060000|2022-01-28 15:01:00|2399.23|2390.53|2396.7|2388|2399.39|2390.69|2396.59|2387.89|36
1643382070000|2022-01-28 15:01:10|2396.75|2388.05|2397.37|2388.67|2397.37|2388.67|2394.54|2385.84|35
1643382080000|2022-01-28 15:01:20|2397.85|2389.15|2396.49|2387.79|2397.85|2389.15|2396.03|2387.33|37
1643382090000|2022-01-28 15:01:30|2396.41|2387.71|2396|2387.3|2397.73|2389.03|2396|2387.3|34
1643382100000|2022-01-28 15:01:40|2395.84|2387.14|2397.03|2388.33|2397.37|2388.67|2395.73|2387.03|27
1643382110000|2022-01-28 15:01:50|2397.24|2388.54|2398.65|2389.95|2399.56|2390.86|2397.2|2388.5|36
1643382120000|2022-01-28 15:02:00|2398.7|2390|2398.21|2389.51|2399.87|2391.17|2397.94|2389.24|37
1643382130000|2022-01-28 15:02:10|2398.3|2389.6|2397.5|2388.8|2398.77|2390.07|2397.4|2388.7|34
1643382140000|2022-01-28 15:02:20|2397.73|2389.03|2398.54|2389.84|2398.54|2389.84|2397.4|2388.7|37
1643382150000|2022-01-28 15:02:30|2398.51|2389.81|2399.77|2391.07|2399.9|2391.2|2398.17|2389.47|38
1643382160000|2022-01-28 15:02:40|2399.38|2390.68|2399.16|2390.46|2399.49|2390.79|2398.65|2389.95|34
1643382170000|2022-01-28 15:02:50|2399.15|2390.45|2400.23|2391.53|2400.23|2391.53|2398.55|2389.85|33
1643382180000|2022-01-28 15:03:00|2400.14|2391.44|2398.12|2389.42|2400.32|2391.62|2398.12|2389.42|37
1643382190000|2022-01-28 15:03:10|2398.37|2389.67|2397.82|2389.12|2398.45|2389.75|2397.65|2388.95|26
1643382200000|2022-01-28 15:03:20|2398.07|2389.37|2402.77|2394.07|2403.09|2394.39|2397.73|2389.03|38
1643382210000|2022-01-28 15:03:30|2403.21|2394.51|2402.98|2394.28|2404.83|2396.13|2402.43|2393.73|39
1643382220000|2022-01-28 15:03:40|2403.26|2394.56|2404.56|2395.86|2404.56|2395.86|2402.45|2393.75|37
1643382230000|2022-01-28 15:03:50|2404.55|2395.85|2405.23|2396.53|2405.32|2396.62|2403.93|2395.23|36
1643382240000|2022-01-28 15:04:00|2405.24|2396.54|2409.4|2400.7|2409.46|2400.76|2405.24|2396.54|37
1643382250000|2022-01-28 15:04:10|2409.6|2400.9|2411.07|2402.37|2411.28|2402.58|2409.38|2400.68|36
1643382260000|2022-01-28 15:04:20|2411.28|2402.58|2410|2401.3|2411.28|2402.58|2409.74|2401.04|39
1643382270000|2022-01-28 15:04:30|2409.9|2401.2|2410.48|2401.78|2410.96|2402.26|2409.54|2400.84|38
1643382280000|2022-01-28 15:04:40|2410.31|2401.61|2410.71|2402.01|2411.46|2402.76|2409.65|2400.95|39
1643382290000|2022-01-28 15:04:50|2411.33|2402.63|2410.38|2401.68|2411.48|2402.78|2409.82|2401.12|39
1643382300000|2022-01-28 15:05:00|2410.32|2401.62|2409.29|2400.59|2410.32|2401.62|2409.03|2400.33|34
1643382310000|2022-01-28 15:05:10|2409.42|2400.72|2411.24|2402.54|2411.24|2402.54|2408.56|2399.86|38
1643382320000|2022-01-28 15:05:20|2411.22|2402.52|2412.43|2403.73|2412.46|2403.76|2411.05|2402.35|37
1643382330000|2022-01-28 15:05:30|2412.44|2403.74|2411.78|2403.08|2412.49|2403.79|2411.38|2402.68|34
1643382340000|2022-01-28 15:05:40|2411.8|2403.1|2412.08|2403.38|2412.08|2403.38|2411.37|2402.67|38
1643382350000|2022-01-28 15:05:50|2412|2403.3|2414.1|2405.4|2414.33|2405.63|2412|2403.3|39
1643382360000|2022-01-28 15:06:00|2413.98|2405.28|2411.69|2402.99|2413.98|2405.28|2411.21|2402.51|39
1643382370000|2022-01-28 15:06:10|2411.83|2403.13|2412.27|2403.57|2412.27|2403.57|2411.17|2402.47|37
1643382380000|2022-01-28 15:06:20|2412.31|2403.61|2411.2|2402.5|2412.31|2403.61|2410.49|2401.79|36
1643382390000|2022-01-28 15:06:30|2410.9|2402.2|2410.74|2402.04|2411.31|2402.61|2410.28|2401.58|38
1643382400000|2022-01-28 15:06:40|2410.63|2401.93|2411.15|2402.45|2411.18|2402.48|2410.54|2401.84|37
1643382410000|2022-01-28 15:06:50|2411.24|2402.54|2413.25|2404.55|2413.33|2404.63|2410.94|2402.24|39
1643382420000|2022-01-28 15:07:00|2413.41|2404.71|2410.67|2401.97|2413.41|2404.71|2410.67|2401.97|36
1643382430000|2022-01-28 15:07:10|2410.36|2401.66|2410.4|2401.7|2411.72|2403.02|2409.82|2401.12|36
1643382440000|2022-01-28 15:07:20|2410.12|2401.42|2411.52|2402.82|2411.52|2402.82|2409.96|2401.26|32
1643382450000|2022-01-28 15:07:30|2411.5|2402.8|2411.54|2402.84|2411.89|2403.19|2410.61|2401.91|37
1643382460000|2022-01-28 15:07:40|2411.56|2402.86|2411.65|2402.95|2411.79|2403.09|2410.68|2401.98|29
1643382470000|2022-01-28 15:07:50|2411.59|2402.89|2412.03|2403.33|2412.63|2403.93|2411.55|2402.85|38
1643382480000|2022-01-28 15:08:00|2411.75|2403.05|2410.9|2402.2|2412.33|2403.63|2410.61|2401.91|39
1643382490000|2022-01-28 15:08:10|2410.92|2402.22|2413.72|2405.02|2413.86|2405.16|2410.72|2402.02|38
1643382500000|2022-01-28 15:08:20|2413.76|2405.06|2419.37|2410.67|2420.73|2412.03|2413.56|2404.86|38
1643382510000|2022-01-28 15:08:30|2419.35|2410.65|2417.49|2408.79|2419.35|2410.65|2416.79|2408.09|40
1643382520000|2022-01-28 15:08:40|2417.62|2408.92|2415.98|2407.28|2417.62|2408.92|2415.98|2407.28|36
1643382530000|2022-01-28 15:08:50|2415.9|2407.2|2417.25|2408.55|2417.25|2408.55|2415.38|2406.68|37
1643382540000|2022-01-28 15:09:00|2417.48|2408.78|2418.19|2409.49|2418.29|2409.59|2417.09|2408.39|39
1643382550000|2022-01-28 15:09:10|2418.13|2409.43|2418.23|2409.53|2418.93|2410.23|2417.23|2408.53|39
1643382560000|2022-01-28 15:09:20|2418.29|2409.59|2418.79|2410.09|2418.91|2410.21|2417.88|2409.18|37
1643382570000|2022-01-28 15:09:30|2418.66|2409.96|2420.96|2412.26|2421.61|2412.91|2418.54|2409.84|39
1643382580000|2022-01-28 15:09:40|2420.57|2411.87|2421.87|2413.17|2422.78|2414.08|2420.55|2411.85|38
1643382590000|2022-01-28 15:09:50|2422|2413.3|2420.51|2411.81|2422|2413.3|2420.51|2411.81|39
1643382600000|2022-01-28 15:10:00|2420.24|2411.54|2423.57|2414.87|2423.57|2414.87|2420.24|2411.54|39
1643382610000|2022-01-28 15:10:10|2424.5|2415.8|2427.98|2419.28|2428.92|2420.22|2424.5|2415.8|40
1643382620000|2022-01-28 15:10:20|2427.84|2419.14|2426.88|2418.18|2427.84|2419.14|2425.58|2416.88|40
1643382630000|2022-01-28 15:10:30|2426.82|2418.12|2426.33|2417.63|2426.82|2418.12|2425.64|2416.94|37
1643382640000|2022-01-28 15:10:40|2426.02|2417.32|2426.53|2417.83|2426.9|2418.2|2425.29|2416.59|39
1643382650000|2022-01-28 15:10:50|2427.32|2418.62|2426.75|2418.05|2427.42|2418.72|2425.81|2417.11|38
1643382660000|2022-01-28 15:11:00|2426.78|2418.08|2426.7|2418|2427.11|2418.41|2425.93|2417.23|37
1643382670000|2022-01-28 15:11:10|2426.66|2417.96|2431.7|2423|2432.2|2423.5|2426.65|2417.95|33
1643382680000|2022-01-28 15:11:20|2431.97|2423.27|2432.14|2423.44|2432.7|2424|2430.88|2422.18|39
1643382690000|2022-01-28 15:11:30|2431.93|2423.23|2431.84|2423.14|2432.35|2423.65|2431.33|2422.63|38
1643382700000|2022-01-28 15:11:40|2431.82|2423.12|2431.51|2422.81|2432.89|2424.19|2431.44|2422.74|39
1643382710000|2022-01-28 15:11:50|2430.96|2422.26|2437.88|2429.18|2437.88|2429.18|2430.85|2422.15|38
1643382720000|2022-01-28 15:12:00|2437.61|2428.91|2436.03|2427.33|2438.28|2429.58|2435.11|2426.41|40
1643382730000|2022-01-28 15:12:10|2436.24|2427.54|2434.06|2425.36|2437.01|2428.31|2433.64|2424.94|38
1643382740000|2022-01-28 15:12:20|2435.02|2426.32|2436.19|2427.49|2436.74|2428.04|2434.89|2426.19|36
1643382750000|2022-01-28 15:12:30|2436.22|2427.52|2435.71|2427.01|2437.75|2429.05|2435.5|2426.8|37
1643382760000|2022-01-28 15:12:40|2435.72|2427.02|2435.19|2426.49|2436.07|2427.37|2435.16|2426.46|37
1643382770000|2022-01-28 15:12:50|2435.33|2426.63|2434.78|2426.08|2435.59|2426.89|2434.76|2426.06|38
1643382780000|2022-01-28 15:13:00|2435|2426.3|2434.18|2425.48|2435.19|2426.49|2434.04|2425.34|39
1643382790000|2022-01-28 15:13:10|2433.93|2425.23|2432.87|2424.17|2434.48|2425.78|2432.65|2423.95|36
1643382800000|2022-01-28 15:13:20|2432.72|2424.02|2433.42|2424.72|2434.03|2425.33|2431.26|2422.56|39
1643382810000|2022-01-28 15:13:30|2433.16|2424.46|2431.51|2422.81|2433.7|2425|2431.21|2422.51|35
1643382820000|2022-01-28 15:13:40|2431.52|2422.82|2434.53|2425.83|2434.53|2425.83|2431.38|2422.68|40
1643382830000|2022-01-28 15:13:50|2434.9|2426.2|2432.36|2423.66|2435.08|2426.38|2431.9|2423.2|37
1643382840000|2022-01-28 15:14:00|2431.62|2422.92|2433.74|2425.04|2433.77|2425.07|2431.48|2422.78|40
1643382850000|2022-01-28 15:14:10|2433.77|2425.07|2431.78|2423.08|2433.77|2425.07|2431.78|2423.08|39
1643382860000|2022-01-28 15:14:20|2431.83|2423.13|2431.36|2422.66|2432.09|2423.39|2431.36|2422.66|35
1643382870000|2022-01-28 15:14:30|2431.27|2422.57|2432.29|2423.59|2432.87|2424.17|2431.1|2422.4|39
1643382880000|2022-01-28 15:14:40|2432.45|2423.75|2431.67|2422.97|2433.67|2424.97|2431.63|2422.93|40
1643382890000|2022-01-28 15:14:50|2431.57|2422.87|2432.66|2423.96|2432.8|2424.1|2430.8|2422.1|37
1643382900000|2022-01-28 15:15:00|2433.23|2424.53|2433.2|2424.5|2433.51|2424.81|2431.19|2422.49|37
1643382910000|2022-01-28 15:15:10|2433.27|2424.57|2433.99|2425.29|2434.31|2425.61|2433.27|2424.57|34
1643382920000|2022-01-28 15:15:20|2433.98|2425.28|2432.05|2423.35|2433.98|2425.28|2431.3|2422.6|37
1643382930000|2022-01-28 15:15:30|2432.14|2423.44|2433.29|2424.59|2433.29|2424.59|2431.78|2423.08|37
1643382940000|2022-01-28 15:15:40|2433.32|2424.62|2434.77|2426.07|2434.9|2426.2|2432.92|2424.22|34
1643382950000|2022-01-28 15:15:50|2434.79|2426.09|2434.61|2425.91|2435.08|2426.38|2434.33|2425.63|38
1643382960000|2022-01-28 15:16:00|2434.47|2425.77|2434.73|2426.03|2434.77|2426.07|2434.07|2425.37|33
1643382970000|2022-01-28 15:16:10|2434.72|2426.02|2433.31|2424.61|2434.75|2426.05|2433.11|2424.41|26
1643382980000|2022-01-28 15:16:20|2432.75|2424.05|2434.75|2426.05|2434.75|2426.05|2432.75|2424.05|33
1643382990000|2022-01-28 15:16:30|2434.03|2425.33|2433.59|2424.89|2434.68|2425.98|2433.45|2424.75|32
1643383000000|2022-01-28 15:16:40|2433.79|2425.09|2435.77|2427.07|2435.85|2427.15|2433.75|2425.05|30
1643383010000|2022-01-28 15:16:50|2435.85|2427.15|2435.45|2426.75|2435.85|2427.15|2434.33|2425.63|32
1643383020000|2022-01-28 15:17:00|2435.85|2427.15|2436.7|2428|2437.8|2429.1|2435.8|2427.1|26
1643383030000|2022-01-28 15:17:10|2436.4|2427.7|2435.44|2426.74|2437.21|2428.51|2434.38|2425.68|34
1643383040000|2022-01-28 15:17:20|2435.09|2426.39|2435.72|2427.02|2435.73|2427.03|2433.9|2425.2|31
1643383050000|2022-01-28 15:17:30|2435.96|2427.26|2435.9|2427.2|2435.96|2427.26|2435.2|2426.5|26
1643383060000|2022-01-28 15:17:40|2436|2427.3|2434.98|2426.28|2436|2427.3|2434.84|2426.14|26
1643383070000|2022-01-28 15:17:50|2434.91|2426.21|2435.01|2426.31|2435.1|2426.4|2434.68|2425.98|24
1643383080000|2022-01-28 15:18:00|2435.02|2426.32|2435.66|2426.96|2436.05|2427.35|2434.77|2426.07|22
1643383090000|2022-01-28 15:18:10|2435.38|2426.68|2434.76|2426.06|2435.38|2426.68|2434.75|2426.05|28
1643383100000|2022-01-28 15:18:20|2434.77|2426.07|2434.09|2425.39|2435.03|2426.33|2434.06|2425.36|26
1643383110000|2022-01-28 15:18:30|2434.39|2425.69|2435.82|2427.12|2435.82|2427.12|2434.17|2425.47|26
1643383120000|2022-01-28 15:18:40|2435.39|2426.69|2437.57|2428.87|2437.57|2428.87|2435.39|2426.69|36
1643383130000|2022-01-28 15:18:50|2437.03|2428.33|2439.34|2430.64|2439.78|2431.08|2436.53|2427.83|27
1643383140000|2022-01-28 15:19:00|2439.37|2430.67|2443.19|2434.49|2443.96|2435.26|2439.29|2430.59|33
1643383150000|2022-01-28 15:19:10|2442.39|2433.69|2443.64|2434.94|2443.64|2434.94|2441.87|2433.17|37
1643383160000|2022-01-28 15:19:20|2443.51|2434.81|2443.44|2434.74|2443.9|2435.2|2443|2434.3|30
1643383170000|2022-01-28 15:19:30|2443|2434.3|2443.06|2434.36|2443.55|2434.85|2442.96|2434.26|29
1643383180000|2022-01-28 15:19:40|2443.16|2434.46|2443.54|2434.84|2443.64|2434.94|2442.42|2433.72|36
1643383190000|2022-01-28 15:19:50|2443.56|2434.86|2443.8|2435.1|2444.05|2435.35|2443.43|2434.73|25
1643383200000|2022-01-28 15:20:00|2443.74|2435.04|2442.65|2433.95|2443.82|2435.12|2442.65|2433.95|12
1643383210000|2022-01-28 15:20:10|2443.11|2434.41|2443.62|2434.92|2443.62|2434.92|2442.85|2434.15|7
1643383220000|2022-01-28 15:20:20|2441.39|2432.69|2440.69|2431.99|2441.39|2432.69|2440.69|2431.99|12
1643383230000|2022-01-28 15:20:30|2441.02|2432.32|2440.94|2432.24|2441.62|2432.92|2439.62|2430.92|25
1643383240000|2022-01-28 15:20:40|2440.9|2432.2|2441.57|2432.87|2442.14|2433.44|2438.99|2430.29|26
1643383250000|2022-01-28 15:20:50|2441.48|2432.78|2441.56|2432.86|2441.56|2432.86|2441.48|2432.78|5
1643383260000|2022-01-28 15:21:00|2441.53|2432.83|2441.82|2433.12|2442.55|2433.85|2441.52|2432.82|17
1643383270000|2022-01-28 15:21:10|2441.81|2433.11|2442.65|2433.95|2442.84|2434.14|2441.62|2432.92|26
1643383280000|2022-01-28 15:21:20|2442.68|2433.98|2441.32|2432.62|2442.68|2433.98|2441.1|2432.4|24
1643383290000|2022-01-28 15:21:30|2441.33|2432.63|2442.02|2433.32|2442.02|2433.32|2441.18|2432.48|22
1643383300000|2022-01-28 15:21:40|2441.67|2432.97|2440.38|2431.68|2442.18|2433.48|2439.87|2431.17|31
1643383310000|2022-01-28 15:21:50|2440.39|2431.69|2440.55|2431.85|2441.48|2432.78|2440.32|2431.62|32
1643383320000|2022-01-28 15:22:00|2440.48|2431.78|2441.46|2432.76|2441.46|2432.76|2439.71|2431.01|27
1643383330000|2022-01-28 15:22:10|2441.47|2432.77|2440.86|2432.16|2441.61|2432.91|2440.7|2432|36
1643383340000|2022-01-28 15:22:20|2440.75|2432.05|2436.67|2427.97|2440.9|2432.2|2436.67|2427.97|37
1643383350000|2022-01-28 15:22:30|2436.56|2427.86|2437.03|2428.33|2437.31|2428.61|2435.45|2426.75|39
1643383360000|2022-01-28 15:22:40|2436.97|2428.27|2435.32|2426.62|2436.97|2428.27|2435.31|2426.61|36
1643383370000|2022-01-28 15:22:50|2435.37|2426.67|2436.64|2427.94|2436.93|2428.23|2434.16|2425.46|39
1643383380000|2022-01-28 15:23:00|2436.58|2427.88|2434.99|2426.29|2436.66|2427.96|2434.6|2425.9|35
1643383390000|2022-01-28 15:23:10|2434.98|2426.28|2432.18|2423.48|2436.72|2428.02|2432|2423.3|40
1643383400000|2022-01-28 15:23:20|2432.04|2423.34|2431.1|2422.4|2432.04|2423.34|2430.58|2421.88|38
1643383410000|2022-01-28 15:23:30|2431.16|2422.46|2430.43|2421.73|2431.63|2422.93|2430.43|2421.73|38
1643383420000|2022-01-28 15:23:40|2430.24|2421.54|2426.47|2417.77|2430.31|2421.61|2425.95|2417.25|40
1643383430000|2022-01-28 15:23:50|2426.03|2417.33|2427.99|2419.29|2429.72|2421.02|2425.73|2417.03|40
1643383440000|2022-01-28 15:24:00|2427.44|2418.74|2424.61|2415.91|2427.89|2419.19|2424.61|2415.91|40
1643383450000|2022-01-28 15:24:10|2424.4|2415.7|2424.62|2415.92|2425.21|2416.51|2424.17|2415.47|38
1643383460000|2022-01-28 15:24:20|2424.79|2416.09|2423.8|2415.1|2425.36|2416.66|2423.7|2415|39
1643383470000|2022-01-28 15:24:30|2423.75|2415.05|2423.81|2415.11|2424.57|2415.87|2423.37|2414.67|40
1643383480000|2022-01-28 15:24:40|2423.86|2415.16|2424.24|2415.54|2424.85|2416.15|2422.86|2414.16|39
1643383490000|2022-01-28 15:24:50|2424.22|2415.52|2425.25|2416.55|2426.06|2417.36|2424.18|2415.48|34
1643383500000|2022-01-28 15:25:00|2425.09|2416.39|2424.31|2415.61|2425.27|2416.57|2424.31|2415.61|35
1643383510000|2022-01-28 15:25:10|2424.21|2415.51|2421.44|2412.74|2424.56|2415.86|2421.33|2412.63|38
1643383520000|2022-01-28 15:25:20|2421.43|2412.73|2421.42|2412.72|2422.99|2414.29|2421.35|2412.65|37
1643383530000|2022-01-28 15:25:30|2421.43|2412.73|2423.92|2415.22|2423.92|2415.22|2421.43|2412.73|39
1643383540000|2022-01-28 15:25:40|2423.94|2415.24|2424.6|2415.9|2424.6|2415.9|2423.05|2414.35|37
1643383550000|2022-01-28 15:25:50|2424.75|2416.05|2423.4|2414.7|2425.34|2416.64|2423.11|2414.41|36
1643383560000|2022-01-28 15:26:00|2423.77|2415.07|2423.79|2415.09|2425.04|2416.34|2422.31|2413.61|40
1643383570000|2022-01-28 15:26:10|2423.84|2415.14|2426.55|2417.85|2426.55|2417.85|2423.84|2415.14|38
1643383580000|2022-01-28 15:26:20|2426.1|2417.4|2426.1|2417.4|2427.24|2418.54|2425.89|2417.19|38
1643383590000|2022-01-28 15:26:30|2426.09|2417.39|2427.74|2419.04|2427.74|2419.04|2425.89|2417.19|37
1643383600000|2022-01-28 15:26:40|2427.59|2418.89|2427.94|2419.24|2428.51|2419.81|2427.52|2418.82|37
1643383610000|2022-01-28 15:26:50|2428.22|2419.52|2426.66|2417.96|2428.76|2420.06|2426.66|2417.96|39
1643383620000|2022-01-28 15:27:00|2426.5|2417.8|2426.61|2417.91|2426.69|2417.99|2425.38|2416.68|33
1643383630000|2022-01-28 15:27:10|2426.57|2417.87|2425.57|2416.87|2427.57|2418.87|2425.55|2416.85|37
1643383640000|2022-01-28 15:27:20|2425.55|2416.85|2425.28|2416.58|2425.65|2416.95|2423.58|2414.88|39
1643383650000|2022-01-28 15:27:30|2424.9|2416.2|2424.09|2415.39|2425.4|2416.7|2422.6|2413.9|39
1643383660000|2022-01-28 15:27:40|2424.29|2415.59|2424.92|2416.22|2425.63|2416.93|2423.51|2414.81|39
1643383670000|2022-01-28 15:27:50|2424.79|2416.09|2424.71|2416.01|2424.91|2416.21|2423.94|2415.24|35
1643383680000|2022-01-28 15:28:00|2424.91|2416.21|2425|2416.3|2425.15|2416.45|2423.9|2415.2|32
1643383690000|2022-01-28 15:28:10|2424.56|2415.86|2423.04|2414.34|2424.63|2415.93|2423.04|2414.34|38
1643383700000|2022-01-28 15:28:20|2423.35|2414.65|2421.44|2412.74|2423.35|2414.65|2421.27|2412.57|37
1643383710000|2022-01-28 15:28:30|2421.43|2412.73|2423.59|2414.89|2423.83|2415.13|2420.92|2412.22|39
1643383720000|2022-01-28 15:28:40|2423.45|2414.75|2422.36|2413.66|2423.45|2414.75|2421.98|2413.28|36
1643383730000|2022-01-28 15:28:50|2422.3|2413.6|2422.1|2413.4|2422.61|2413.91|2421.83|2413.13|34
1643383740000|2022-01-28 15:29:00|2422.18|2413.48|2421.54|2412.84|2422.75|2414.05|2421.29|2412.59|38
1643383750000|2022-01-28 15:29:10|2421.53|2412.83|2421.28|2412.58|2422.16|2413.46|2421.07|2412.37|37
1643383760000|2022-01-28 15:29:20|2421.36|2412.66|2420.17|2411.47|2421.99|2413.29|2420.17|2411.47|39
1643383770000|2022-01-28 15:29:30|2420.1|2411.4|2419.95|2411.25|2420.42|2411.72|2419.33|2410.63|39
1643383780000|2022-01-28 15:29:40|2420.4|2411.7|2420.59|2411.89|2421.09|2412.39|2420.31|2411.61|39
1643383790000|2022-01-28 15:29:50|2420.7|2412|2422.42|2413.72|2422.64|2413.94|2420.59|2411.89|39
1643383800000|2022-01-28 15:30:00|2422.52|2413.82|2423.58|2414.88|2423.79|2415.09|2422.52|2413.82|37
1643383810000|2022-01-28 15:30:10|2423.62|2414.92|2423.73|2415.03|2424.41|2415.71|2423.62|2414.92|38
1643383820000|2022-01-28 15:30:20|2423.3|2414.6|2420.17|2411.47|2423.56|2414.86|2419.16|2410.46|37
1643383830000|2022-01-28 15:30:30|2420.11|2411.41|2420.3|2411.6|2421.47|2412.77|2418.84|2410.14|35
1643383840000|2022-01-28 15:30:40|2420.11|2411.41|2421.87|2413.17|2422.9|2414.2|2419.76|2411.06|40
1643383850000|2022-01-28 15:30:50|2422.21|2413.51|2422.81|2414.11|2422.97|2414.27|2421.48|2412.78|36
1643383860000|2022-01-28 15:31:00|2422.17|2413.47|2422.34|2413.64|2422.46|2413.76|2420.22|2411.52|36
1643383870000|2022-01-28 15:31:10|2422.75|2414.05|2422.56|2413.86|2424.02|2415.32|2421.98|2413.28|39
1643383880000|2022-01-28 15:31:20|2422.5|2413.8|2421.22|2412.52|2422.66|2413.96|2420.88|2412.18|37
1643383890000|2022-01-28 15:31:30|2421.26|2412.56|2421.02|2412.32|2421.48|2412.78|2420.84|2412.14|37
1643383900000|2022-01-28 15:31:40|2421.25|2412.55|2421.55|2412.85|2421.77|2413.07|2420.65|2411.95|36
1643383910000|2022-01-28 15:31:50|2421.66|2412.96|2422.26|2413.56|2422.36|2413.66|2421.39|2412.69|35
1643383920000|2022-01-28 15:32:00|2422.32|2413.62|2421.22|2412.52|2422.32|2413.62|2420.52|2411.82|36
1643383930000|2022-01-28 15:32:10|2421.14|2412.44|2419.32|2410.62|2421.43|2412.73|2419.32|2410.62|34
1643383940000|2022-01-28 15:32:20|2419.07|2410.37|2419.72|2411.02|2419.9|2411.2|2418.44|2409.74|35
1643383950000|2022-01-28 15:32:30|2419.73|2411.03|2420.33|2411.63|2420.34|2411.64|2419.59|2410.89|36
1643383960000|2022-01-28 15:32:40|2420.28|2411.58|2419.21|2410.51|2420.28|2411.58|2418.78|2410.08|36
1643383970000|2022-01-28 15:32:50|2419.36|2410.66|2419.05|2410.35|2420.16|2411.46|2419.05|2410.35|38
1643383980000|2022-01-28 15:33:00|2419.21|2410.51|2417.69|2408.99|2419.51|2410.81|2417.69|2408.99|33
1643383990000|2022-01-28 15:33:10|2418.99|2410.29|2416.76|2408.06|2419.55|2410.85|2415.41|2406.71|35
1643384000000|2022-01-28 15:33:20|2416.61|2407.91|2416.59|2407.89|2417.41|2408.71|2416.39|2407.69|38
1643384010000|2022-01-28 15:33:30|2416.85|2408.15|2416.39|2407.69|2416.85|2408.15|2415.92|2407.22|39
1643384020000|2022-01-28 15:33:40|2416.61|2407.91|2416.49|2407.79|2417.33|2408.63|2416.49|2407.79|32
1643384030000|2022-01-28 15:33:50|2416.43|2407.73|2416.14|2407.44|2416.62|2407.92|2416.1|2407.4|32
1643384040000|2022-01-28 15:34:00|2416.17|2407.47|2414.85|2406.15|2416.62|2407.92|2414.85|2406.15|34
1643384050000|2022-01-28 15:34:10|2414.87|2406.17|2415|2406.3|2415.28|2406.58|2413.7|2405|34
1643384060000|2022-01-28 15:34:20|2414.74|2406.04|2413.81|2405.11|2414.8|2406.1|2412.42|2403.72|36
1643384070000|2022-01-28 15:34:30|2413.68|2404.98|2416.39|2407.69|2416.4|2407.7|2413.27|2404.57|36
1643384080000|2022-01-28 15:34:40|2416.48|2407.78|2416.57|2407.87|2416.57|2407.87|2415.8|2407.1|38
1643384090000|2022-01-28 15:34:50|2416.42|2407.72|2416.02|2407.32|2416.53|2407.83|2415.89|2407.19|30
1643384100000|2022-01-28 15:35:00|2416.07|2407.37|2419.45|2410.75|2419.67|2410.97|2416.07|2407.37|38
1643384110000|2022-01-28 15:35:10|2419.58|2410.88|2418.3|2409.6|2419.73|2411.03|2417.74|2409.04|36
1643384120000|2022-01-28 15:35:20|2418.51|2409.81|2418.32|2409.62|2418.79|2410.09|2418.12|2409.42|37
1643384130000|2022-01-28 15:35:30|2418.43|2409.73|2418.52|2409.82|2418.65|2409.95|2417.64|2408.94|22
1643384140000|2022-01-28 15:35:40|2418.57|2409.87|2419.93|2411.23|2420.4|2411.7|2418.57|2409.87|38
1643384150000|2022-01-28 15:35:50|2419.96|2411.26|2419.4|2410.7|2420.17|2411.47|2419.4|2410.7|34
1643384160000|2022-01-28 15:36:00|2419.42|2410.72|2421.17|2412.47|2421.17|2412.47|2419.16|2410.46|35
1643384170000|2022-01-28 15:36:10|2420.98|2412.28|2424.29|2415.59|2424.29|2415.59|2420.67|2411.97|32
1643384180000|2022-01-28 15:36:20|2424.22|2415.52|2425.4|2416.7|2425.46|2416.76|2423.13|2414.43|37
1643384190000|2022-01-28 15:36:30|2425.35|2416.65|2427.58|2418.88|2428.05|2419.35|2425.06|2416.36|35
1643384200000|2022-01-28 15:36:40|2427.86|2419.16|2427.15|2418.45|2427.92|2419.22|2425.6|2416.9|37
1643384210000|2022-01-28 15:36:50|2427.12|2418.42|2427.54|2418.84|2427.69|2418.99|2426.9|2418.2|34
1643384220000|2022-01-28 15:37:00|2427.26|2418.56|2429.37|2420.67|2429.43|2420.73|2427.03|2418.33|33
1643384230000|2022-01-28 15:37:10|2429.35|2420.65|2429.79|2421.09|2430.26|2421.56|2428.54|2419.84|32
1643384240000|2022-01-28 15:37:20|2429.83|2421.13|2430.89|2422.19|2431.34|2422.64|2429.67|2420.97|38
1643384250000|2022-01-28 15:37:30|2430.49|2421.79|2431.23|2422.53|2431.41|2422.71|2430.4|2421.7|32
1643384260000|2022-01-28 15:37:40|2431.32|2422.62|2430.66|2421.96|2431.48|2422.78|2430.25|2421.55|36
1643384270000|2022-01-28 15:37:50|2430.6|2421.9|2429.38|2420.68|2430.6|2421.9|2428.74|2420.04|37
1643384280000|2022-01-28 15:38:00|2429.37|2420.67|2432.19|2423.49|2432.19|2423.49|2429.34|2420.64|39
1643384290000|2022-01-28 15:38:10|2432.12|2423.42|2432.34|2423.64|2432.35|2423.65|2431.41|2422.71|34
1643384300000|2022-01-28 15:38:20|2432.22|2423.52|2434.2|2425.5|2434.37|2425.67|2432.22|2423.52|35
1643384310000|2022-01-28 15:38:30|2434.78|2426.08|2433.5|2424.8|2435.5|2426.8|2433.37|2424.67|36
1643384320000|2022-01-28 15:38:40|2433.49|2424.79|2432.98|2424.28|2433.54|2424.84|2432.48|2423.78|32
1643384330000|2022-01-28 15:38:50|2432.61|2423.91|2431.87|2423.17|2432.86|2424.16|2431.72|2423.02|36
1643384340000|2022-01-28 15:39:00|2431.74|2423.04|2432.74|2424.04|2432.74|2424.04|2431.42|2422.72|35
1643384350000|2022-01-28 15:39:10|2432.73|2424.03|2430.64|2421.94|2432.84|2424.14|2430.5|2421.8|38
1643384360000|2022-01-28 15:39:20|2431.02|2422.32|2431.22|2422.52|2432.06|2423.36|2430.37|2421.67|39
1643384370000|2022-01-28 15:39:30|2431.4|2422.7|2432.87|2424.17|2433.05|2424.35|2430.39|2421.69|40
1643384380000|2022-01-28 15:39:40|2433.11|2424.41|2432.54|2423.84|2433.3|2424.6|2432.54|2423.84|36
1643384390000|2022-01-28 15:39:50|2432.51|2423.81|2432.74|2424.04|2433.28|2424.58|2431.77|2423.07|39
1643384400000|2022-01-28 15:40:00|2432.68|2423.98|2431.53|2422.83|2432.77|2424.07|2431.33|2422.63|38
1643384410000|2022-01-28 15:40:10|2431.72|2423.02|2431.13|2422.43|2432.05|2423.35|2430.88|2422.18|34
1643384420000|2022-01-28 15:40:20|2431.05|2422.35|2428.48|2419.78|2431.16|2422.46|2427.86|2419.16|38
1643384430000|2022-01-28 15:40:30|2428.51|2419.81|2430.26|2421.56|2430.26|2421.56|2428.51|2419.81|37
1643384440000|2022-01-28 15:40:40|2430.15|2421.45|2429.72|2421.02|2430.55|2421.85|2429.39|2420.69|33
1643384450000|2022-01-28 15:40:50|2429.7|2421|2430.95|2422.25|2431.1|2422.4|2429.43|2420.73|38
1643384460000|2022-01-28 15:41:00|2430.98|2422.28|2432.45|2423.75|2433.11|2424.41|2430.98|2422.28|37
1643384470000|2022-01-28 15:41:10|2432.43|2423.73|2432.33|2423.63|2432.68|2423.98|2432.11|2423.41|37
1643384480000|2022-01-28 15:41:20|2432.21|2423.51|2431.75|2423.05|2433.46|2424.76|2431.75|2423.05|39
1643384490000|2022-01-28 15:41:30|2431.76|2423.06|2429.2|2420.5|2432.19|2423.49|2429.2|2420.5|40
1643384500000|2022-01-28 15:41:40|2429.21|2420.51|2427.9|2419.2|2429.47|2420.77|2427.71|2419.01|33
1643384510000|2022-01-28 15:41:50|2427.83|2419.13|2429.54|2420.84|2429.9|2421.2|2427.83|2419.13|33
1643384520000|2022-01-28 15:42:00|2429.56|2420.86|2428.13|2419.43|2429.9|2421.2|2427.42|2418.72|29
1643384530000|2022-01-28 15:42:10|2427.78|2419.08|2425.9|2417.2|2427.78|2419.08|2425.63|2416.93|35
1643384540000|2022-01-28 15:42:20|2425.8|2417.1|2422.83|2414.13|2426.47|2417.77|2422.79|2414.09|38
1643384550000|2022-01-28 15:42:30|2422.82|2414.12|2423.75|2415.05|2423.83|2415.13|2421.59|2412.89|37
1643384560000|2022-01-28 15:42:40|2423.76|2415.06|2423.06|2414.36|2423.8|2415.1|2422.75|2414.05|37
1643384570000|2022-01-28 15:42:50|2423.21|2414.51|2424.18|2415.48|2424.75|2416.05|2423.21|2414.51|37
1643384580000|2022-01-28 15:43:00|2424.55|2415.85|2423.5|2414.8|2424.85|2416.15|2423.21|2414.51|37
1643384590000|2022-01-28 15:43:10|2423.48|2414.78|2423.41|2414.71|2424.55|2415.85|2423.41|2414.71|37
1643384600000|2022-01-28 15:43:20|2423.43|2414.73|2424.63|2415.93|2424.73|2416.03|2423.26|2414.56|35
1643384610000|2022-01-28 15:43:30|2424.61|2415.91|2423.92|2415.22|2424.7|2416|2423.81|2415.11|33
1643384620000|2022-01-28 15:43:40|2423.95|2415.25|2428.22|2419.52|2428.27|2419.57|2423.74|2415.04|37
1643384630000|2022-01-28 15:43:50|2428.5|2419.8|2427.3|2418.6|2428.74|2420.04|2427.04|2418.34|37
1643384640000|2022-01-28 15:44:00|2427.33|2418.63|2426.09|2417.39|2427.79|2419.09|2426.09|2417.39|33
1643384650000|2022-01-28 15:44:10|2426.05|2417.35|2426.79|2418.09|2426.84|2418.14|2426.05|2417.35|39
1643384660000|2022-01-28 15:44:20|2426.84|2418.14|2427.83|2419.13|2427.87|2419.17|2426.72|2418.02|38
1643384670000|2022-01-28 15:44:30|2427.84|2419.14|2428.45|2419.75|2429.04|2420.34|2427.84|2419.14|36
1643384680000|2022-01-28 15:44:40|2428.46|2419.76|2428.14|2419.44|2428.53|2419.83|2427.29|2418.59|36
1643384690000|2022-01-28 15:44:50|2428.32|2419.62|2429.47|2420.77|2429.56|2420.86|2428.13|2419.43|35
1643384700000|2022-01-28 15:45:00|2429.33|2420.63|2430.6|2421.9|2430.76|2422.06|2429.16|2420.46|35
1643384710000|2022-01-28 15:45:10|2430.41|2421.71|2435.18|2426.48|2435.18|2426.48|2430.22|2421.52|28
1643384720000|2022-01-28 15:45:20|2435.3|2426.6|2434.63|2425.93|2436.11|2427.41|2434.27|2425.57|40
1643384730000|2022-01-28 15:45:30|2434.71|2426.01|2432.23|2423.53|2435.2|2426.5|2431.84|2423.14|38
1643384740000|2022-01-28 15:45:40|2432.45|2423.75|2430.2|2421.5|2432.92|2424.22|2430.06|2421.36|36
1643384750000|2022-01-28 15:45:50|2430.7|2422|2431.86|2423.16|2432.67|2423.97|2429.49|2420.79|38
1643384760000|2022-01-28 15:46:00|2431.83|2423.13|2433.5|2424.8|2433.6|2424.9|2431.77|2423.07|38
1643384770000|2022-01-28 15:46:10|2433.3|2424.6|2433.58|2424.88|2434.71|2426.01|2432.85|2424.15|37
1643384780000|2022-01-28 15:46:20|2433.59|2424.89|2434.63|2425.93|2435.04|2426.34|2433.34|2424.64|31
1643384790000|2022-01-28 15:46:30|2434.55|2425.85|2434.58|2425.88|2435.8|2427.1|2433.86|2425.16|38
1643384800000|2022-01-28 15:46:40|2434.57|2425.87|2434.48|2425.78|2436.76|2428.06|2434.48|2425.78|38
1643384810000|2022-01-28 15:46:50|2434.3|2425.6|2436.08|2427.38|2436.08|2427.38|2434.26|2425.56|37
1643384820000|2022-01-28 15:47:00|2436.3|2427.6|2439.76|2431.06|2439.76|2431.06|2435.91|2427.21|36
1643384830000|2022-01-28 15:47:10|2439.95|2431.25|2440.76|2432.06|2442.37|2433.67|2439.95|2431.25|37
1643384840000|2022-01-28 15:47:20|2440.69|2431.99|2440.63|2431.93|2440.71|2432.01|2439.07|2430.37|37
1643384850000|2022-01-28 15:47:30|2440.68|2431.98|2441.93|2433.23|2442.85|2434.15|2440.68|2431.98|34
1643384860000|2022-01-28 15:47:40|2442.44|2433.74|2442.52|2433.82|2443.13|2434.43|2442.34|2433.64|39
1643384870000|2022-01-28 15:47:50|2442.83|2434.13|2442.46|2433.76|2442.83|2434.13|2441.68|2432.98|34
1643384880000|2022-01-28 15:48:00|2442.48|2433.78|2442.13|2433.43|2443.07|2434.37|2441.65|2432.95|34
1643384890000|2022-01-28 15:48:10|2441.87|2433.17|2440.71|2432.01|2441.87|2433.17|2440.36|2431.66|36
1643384900000|2022-01-28 15:48:20|2440.68|2431.98|2439.6|2430.9|2440.68|2431.98|2439.27|2430.57|38
1643384910000|2022-01-28 15:48:30|2439.35|2430.65|2438.7|2430|2440.05|2431.35|2438.7|2430|37
1643384920000|2022-01-28 15:48:40|2438.99|2430.29|2439.33|2430.63|2439.37|2430.67|2438.35|2429.65|36
1643384930000|2022-01-28 15:48:50|2439.26|2430.56|2438.89|2430.19|2439.26|2430.56|2438.28|2429.58|32
1643384940000|2022-01-28 15:49:00|2438.46|2429.76|2438.91|2430.21|2439.74|2431.04|2438.25|2429.55|36
1643384950000|2022-01-28 15:49:10|2438.92|2430.22|2438.5|2429.8|2439.4|2430.7|2437.8|2429.1|33
1643384960000|2022-01-28 15:49:20|2438.41|2429.71|2442.18|2433.48|2442.18|2433.48|2438.13|2429.43|33
1643384970000|2022-01-28 15:49:30|2441.88|2433.18|2441.43|2432.73|2442.31|2433.61|2440.92|2432.22|40
1643384980000|2022-01-28 15:49:40|2441.42|2432.72|2442.2|2433.5|2442.2|2433.5|2441.04|2432.34|38
1643384990000|2022-01-28 15:49:50|2442.19|2433.49|2441.85|2433.15|2443.05|2434.35|2441.85|2433.15|37
1643385000000|2022-01-28 15:50:00|2441.8|2433.1|2441.72|2433.02|2442.78|2434.08|2441.1|2432.4|39
1643385010000|2022-01-28 15:50:10|2441.63|2432.93|2442.94|2434.24|2443.07|2434.37|2440.99|2432.29|37
1643385020000|2022-01-28 15:50:20|2442.76|2434.06|2442.2|2433.5|2443.17|2434.47|2441.97|2433.27|38
1643385030000|2022-01-28 15:50:30|2442.19|2433.49|2442.52|2433.82|2443.18|2434.48|2441.45|2432.75|40
1643385040000|2022-01-28 15:50:40|2442.57|2433.87|2449.87|2441.17|2450.76|2442.06|2442.22|2433.52|37
1643385050000|2022-01-28 15:50:50|2449.19|2440.49|2447.45|2438.75|2449.91|2441.21|2447.44|2438.74|40
1643385060000|2022-01-28 15:51:00|2447.39|2438.69|2447.49|2438.79|2447.52|2438.82|2446.08|2437.38|37
1643385070000|2022-01-28 15:51:10|2447.09|2438.39|2444.51|2435.81|2447.77|2439.07|2444.51|2435.81|34
1643385080000|2022-01-28 15:51:20|2444.1|2435.4|2445.57|2436.87|2446.24|2437.54|2443.47|2434.77|37
1643385090000|2022-01-28 15:51:30|2445.6|2436.9|2445.99|2437.29|2447.71|2439.01|2445.12|2436.42|39
1643385100000|2022-01-28 15:51:40|2445.92|2437.22|2446.14|2437.44|2446.52|2437.82|2445.64|2436.94|40
1643385110000|2022-01-28 15:51:50|2446.11|2437.41|2445.65|2436.95|2446.7|2438|2444.73|2436.03|37
1643385120000|2022-01-28 15:52:00|2446.35|2437.65|2449.02|2440.32|2449.02|2440.32|2446.35|2437.65|36
1643385130000|2022-01-28 15:52:10|2448.28|2439.58|2448.5|2439.8|2448.6|2439.9|2446.64|2437.94|39
1643385140000|2022-01-28 15:52:20|2448.47|2439.77|2450.92|2442.22|2450.92|2442.22|2448.47|2439.77|38
1643385150000|2022-01-28 15:52:30|2450.63|2441.93|2449.51|2440.81|2450.86|2442.16|2449.41|2440.71|38
1643385160000|2022-01-28 15:52:40|2449.39|2440.69|2449.93|2441.23|2450.12|2441.42|2448.57|2439.87|38
1643385170000|2022-01-28 15:52:50|2449.94|2441.24|2449.47|2440.77|2450.37|2441.67|2449.47|2440.77|34
1643385180000|2022-01-28 15:53:00|2449.41|2440.71|2451.29|2442.59|2451.81|2443.11|2448.97|2440.27|37
1643385190000|2022-01-28 15:53:10|2451.16|2442.46|2452.32|2443.62|2452.79|2444.09|2451.06|2442.36|33
1643385200000|2022-01-28 15:53:20|2452.62|2443.92|2452.02|2443.32|2452.77|2444.07|2451.88|2443.18|34
1643385210000|2022-01-28 15:53:30|2452.17|2443.47|2451.97|2443.27|2452.17|2443.47|2451.7|2443|29
1643385220000|2022-01-28 15:53:40|2451.96|2443.26|2451.44|2442.74|2451.97|2443.27|2451.08|2442.38|35
1643385230000|2022-01-28 15:53:50|2451.57|2442.87|2449.06|2440.36|2451.6|2442.9|2448.78|2440.08|39
1643385240000|2022-01-28 15:54:00|2448.85|2440.15|2448.49|2439.79|2448.85|2440.15|2447.99|2439.29|35
1643385250000|2022-01-28 15:54:10|2448.32|2439.62|2447.09|2438.39|2448.32|2439.62|2446.65|2437.95|37
1643385260000|2022-01-28 15:54:20|2447.31|2438.61|2448.58|2439.88|2448.67|2439.97|2447.21|2438.51|35
1643385270000|2022-01-28 15:54:30|2448.59|2439.89|2449.03|2440.33|2449.28|2440.58|2448.56|2439.86|38
1643385280000|2022-01-28 15:54:40|2449.02|2440.32|2449.11|2440.41|2449.39|2440.69|2448.77|2440.07|31
1643385290000|2022-01-28 15:54:50|2448.97|2440.27|2450.22|2441.52|2450.23|2441.53|2448.39|2439.69|36
1643385300000|2022-01-28 15:55:00|2450.23|2441.53|2449.7|2441|2450.24|2441.54|2449.32|2440.62|34
1643385310000|2022-01-28 15:55:10|2449.74|2441.04|2447.38|2438.68|2449.74|2441.04|2447.38|2438.68|39
1643385320000|2022-01-28 15:55:20|2447.54|2438.84|2446.89|2438.19|2448.27|2439.57|2446.78|2438.08|36
1643385330000|2022-01-28 15:55:30|2447.1|2438.4|2447.68|2438.98|2447.68|2438.98|2446.78|2438.08|36
1643385340000|2022-01-28 15:55:40|2447.95|2439.25|2447.81|2439.11|2448.06|2439.36|2447.25|2438.55|30
1643385350000|2022-01-28 15:55:50|2447.8|2439.1|2447.82|2439.12|2448.95|2440.25|2447.77|2439.07|32
1643385360000|2022-01-28 15:56:00|2447.64|2438.94|2446.58|2437.88|2447.77|2439.07|2445.97|2437.27|35
1643385370000|2022-01-28 15:56:10|2446.29|2437.59|2444.39|2435.69|2446.29|2437.59|2444.08|2435.38|38
1643385380000|2022-01-28 15:56:20|2444.43|2435.73|2443.9|2435.2|2445.01|2436.31|2443.21|2434.51|36
1643385390000|2022-01-28 15:56:30|2444.11|2435.41|2443.53|2434.83|2444.11|2435.41|2440.62|2431.92|38
1643385400000|2022-01-28 15:56:40|2443.49|2434.79|2442.93|2434.23|2444.02|2435.32|2442.09|2433.39|36
1643385410000|2022-01-28 15:56:50|2443.02|2434.32|2442.94|2434.24|2444.55|2435.85|2442.29|2433.59|39
1643385420000|2022-01-28 15:57:00|2443.1|2434.4|2444.05|2435.35|2444.15|2435.45|2442.34|2433.64|38
1643385430000|2022-01-28 15:57:10|2444.06|2435.36|2443.32|2434.62|2444.46|2435.76|2442.83|2434.13|34
1643385440000|2022-01-28 15:57:20|2443.31|2434.61|2444.33|2435.63|2444.42|2435.72|2443.22|2434.52|34
1643385450000|2022-01-28 15:57:30|2444.34|2435.64|2445.96|2437.26|2448.8|2440.1|2444.34|2435.64|38
1643385460000|2022-01-28 15:57:40|2445.94|2437.24|2445.1|2436.4|2445.94|2437.24|2444.02|2435.32|37
1643385470000|2022-01-28 15:57:50|2445.12|2436.42|2444.75|2436.05|2445.33|2436.63|2443.98|2435.28|34
1643385480000|2022-01-28 15:58:00|2444.7|2436|2444.54|2435.84|2445.2|2436.5|2444.12|2435.42|36
1643385490000|2022-01-28 15:58:10|2444.69|2435.99|2443.85|2435.15|2445.06|2436.36|2443.47|2434.77|37
1643385500000|2022-01-28 15:58:20|2444.16|2435.46|2443.41|2434.71|2445.02|2436.32|2443.35|2434.65|37
1643385510000|2022-01-28 15:58:30|2443.02|2434.32|2443.91|2435.21|2444.67|2435.97|2443.02|2434.32|28
1643385520000|2022-01-28 15:58:40|2443.9|2435.2|2443.85|2435.15|2443.9|2435.2|2442.95|2434.25|35
1643385530000|2022-01-28 15:58:50|2443.79|2435.09|2443.42|2434.72|2444.38|2435.68|2443.41|2434.71|32
1643385540000|2022-01-28 15:59:00|2443.55|2434.85|2443.09|2434.39|2443.97|2435.27|2443.04|2434.34|36
1643385550000|2022-01-28 15:59:10|2443.16|2434.46|2445.17|2436.47|2445.61|2436.91|2442.42|2433.72|36
1643385560000|2022-01-28 15:59:20|2445.19|2436.49|2445.74|2437.04|2445.97|2437.27|2444.25|2435.55|32
1643385570000|2022-01-28 15:59:30|2445.99|2437.29|2446.98|2438.28|2447.13|2438.43|2445.84|2437.14|37
1643385580000|2022-01-28 15:59:40|2446.83|2438.13|2446.66|2437.96|2447.09|2438.39|2446.31|2437.61|35
1643385590000|2022-01-28 15:59:50|2446.84|2438.14|2447.37|2438.67|2447.37|2438.67|2446.4|2437.7|35
1643385600000|2022-01-28 16:00:00|2447.4|2438.7|2449.53|2440.83|2449.81|2441.11|2447.4|2438.7|33
1643385610000|2022-01-28 16:00:10|2449.55|2440.85|2447.69|2438.99|2449.9|2441.2|2447.69|2438.99|37
1643385620000|2022-01-28 16:00:20|2447.73|2439.03|2445.85|2437.15|2447.73|2439.03|2445.85|2437.15|32
1643385630000|2022-01-28 16:00:30|2445.9|2437.2|2445.19|2436.49|2446.17|2437.47|2445.11|2436.41|29
1643385640000|2022-01-28 16:00:40|2445.08|2436.38|2442.03|2433.33|2445.11|2436.41|2441.76|2433.06|34
1643385650000|2022-01-28 16:00:50|2442.47|2433.77|2443.91|2435.21|2443.99|2435.29|2442.47|2433.77|40
1643385660000|2022-01-28 16:01:00|2443.61|2434.91|2444.63|2435.93|2444.73|2436.03|2442.54|2433.84|37
1643385670000|2022-01-28 16:01:10|2444.75|2436.05|2444.67|2435.97|2445.8|2437.1|2444.5|2435.8|38
1643385680000|2022-01-28 16:01:20|2444.68|2435.98|2444.72|2436.02|2444.82|2436.12|2443.87|2435.17|33
1643385690000|2022-01-28 16:01:30|2444.67|2435.97|2444.68|2435.98|2444.88|2436.18|2444.35|2435.65|32
1643385700000|2022-01-28 16:01:40|2444.69|2435.99|2443.69|2434.99|2445.65|2436.95|2443.22|2434.52|32
1643385710000|2022-01-28 16:01:50|2443.72|2435.02|2441.11|2432.41|2444.31|2435.61|2440.25|2431.55|39
1643385720000|2022-01-28 16:02:00|2441.04|2432.34|2441.13|2432.43|2441.43|2432.73|2439.53|2430.83|40
1643385730000|2022-01-28 16:02:10|2441.25|2432.55|2439.43|2430.73|2442.25|2433.55|2439.3|2430.6|37
1643385740000|2022-01-28 16:02:20|2439.5|2430.8|2440.1|2431.4|2441.28|2432.58|2439.5|2430.8|36
1643385750000|2022-01-28 16:02:30|2440.11|2431.41|2440.12|2431.42|2440.61|2431.91|2439.62|2430.92|36
1643385760000|2022-01-28 16:02:40|2440.18|2431.48|2440.01|2431.31|2440.19|2431.49|2439.37|2430.67|39
1643385770000|2022-01-28 16:02:50|2440.34|2431.64|2444.22|2435.52|2444.36|2435.66|2440.22|2431.52|36
1643385780000|2022-01-28 16:03:00|2444.5|2435.8|2444.21|2435.51|2444.75|2436.05|2443.53|2434.83|37
1643385790000|2022-01-28 16:03:10|2444.31|2435.61|2444.8|2436.1|2445.12|2436.42|2444.22|2435.52|38
1643385800000|2022-01-28 16:03:20|2444.79|2436.09|2446.16|2437.46|2446.18|2437.48|2444.11|2435.41|37
1643385810000|2022-01-28 16:03:30|2448.49|2439.79|2450.65|2441.95|2452.24|2443.54|2447.98|2439.28|39
1643385820000|2022-01-28 16:03:40|2450.56|2441.86|2447.94|2439.24|2450.88|2442.18|2447.94|2439.24|38
1643385830000|2022-01-28 16:03:50|2448.16|2439.46|2445.33|2436.63|2448.16|2439.46|2445.33|2436.63|39
1643385840000|2022-01-28 16:04:00|2445.29|2436.59|2443.17|2434.47|2445.38|2436.68|2443.17|2434.47|36
1643385850000|2022-01-28 16:04:10|2443.22|2434.52|2441.87|2433.17|2443.3|2434.6|2441.39|2432.69|33
1643385860000|2022-01-28 16:04:20|2441.93|2433.23|2442.76|2434.06|2442.97|2434.27|2440.75|2432.05|38
1643385870000|2022-01-28 16:04:30|2442.48|2433.78|2442.64|2433.94|2442.95|2434.25|2441.69|2432.99|40
1643385880000|2022-01-28 16:04:40|2442.55|2433.85|2440.17|2431.47|2442.83|2434.13|2440.17|2431.47|37
1643385890000|2022-01-28 16:04:50|2440.04|2431.34|2439.09|2430.39|2440.93|2432.23|2438.2|2429.5|36
1643385900000|2022-01-28 16:05:00|2439.03|2430.33|2441.95|2433.25|2441.95|2433.25|2438.9|2430.2|40
1643385910000|2022-01-28 16:05:10|2441.77|2433.07|2440.47|2431.77|2441.95|2433.25|2439.57|2430.87|35
1643385920000|2022-01-28 16:05:20|2440.48|2431.78|2441.2|2432.5|2441.76|2433.06|2439.27|2430.57|36
1643385930000|2022-01-28 16:05:30|2441.24|2432.54|2440.05|2431.35|2442.4|2433.7|2439.72|2431.02|36
1643385940000|2022-01-28 16:05:40|2440.12|2431.42|2440.53|2431.83|2440.71|2432.01|2439.97|2431.27|39
1643385950000|2022-01-28 16:05:50|2440.55|2431.85|2440.88|2432.18|2441.25|2432.55|2440.43|2431.73|36
1643385960000|2022-01-28 16:06:00|2440.69|2431.99|2441.22|2432.52|2441.22|2432.52|2440.54|2431.84|31
1643385970000|2022-01-28 16:06:10|2441.21|2432.51|2442.26|2433.56|2442.41|2433.71|2441.13|2432.43|33
1643385980000|2022-01-28 16:06:20|2442.25|2433.55|2441.52|2432.82|2442.25|2433.55|2441.11|2432.41|36
1643385990000|2022-01-28 16:06:30|2441.56|2432.86|2443.36|2434.66|2443.47|2434.77|2441.56|2432.86|31
1643386000000|2022-01-28 16:06:40|2443.37|2434.67|2442.9|2434.2|2443.95|2435.25|2442.9|2434.2|34
1643386010000|2022-01-28 16:06:50|2442.95|2434.25|2443.91|2435.21|2444.45|2435.75|2442.95|2434.25|36
1643386020000|2022-01-28 16:07:00|2443.94|2435.24|2444.05|2435.35|2444.34|2435.64|2443.8|2435.1|34
1643386030000|2022-01-28 16:07:10|2444.04|2435.34|2444.97|2436.27|2445.01|2436.31|2443.71|2435.01|38
1643386040000|2022-01-28 16:07:20|2445.07|2436.37|2443.85|2435.15|2445.07|2436.37|2443.84|2435.14|31
1643386050000|2022-01-28 16:07:30|2444.15|2435.45|2443.66|2434.96|2445.03|2436.33|2443.66|2434.96|30
1643386060000|2022-01-28 16:07:40|2443.51|2434.81|2444.76|2436.06|2444.77|2436.07|2443.51|2434.81|35
1643386070000|2022-01-28 16:07:50|2444.78|2436.08|2444.32|2435.62|2444.89|2436.19|2444.13|2435.43|36
1643386080000|2022-01-28 16:08:00|2444.28|2435.58|2444.67|2435.97|2446.41|2437.71|2443.75|2435.05|38
1643386090000|2022-01-28 16:08:10|2444.5|2435.8|2444.3|2435.6|2445.65|2436.95|2443.98|2435.28|40
1643386100000|2022-01-28 16:08:20|2444.23|2435.53|2443.82|2435.12|2444.25|2435.55|2443.2|2434.5|36
1643386110000|2022-01-28 16:08:30|2443.74|2435.04|2444.82|2436.12|2444.82|2436.12|2443.17|2434.47|35
1643386120000|2022-01-28 16:08:40|2444.75|2436.05|2445.88|2437.18|2445.88|2437.18|2444.67|2435.97|35
1643386130000|2022-01-28 16:08:50|2446.15|2437.45|2445.14|2436.44|2446.48|2437.78|2445.12|2436.42|31
1643386140000|2022-01-28 16:09:00|2445.13|2436.43|2446.74|2438.04|2446.74|2438.04|2444.16|2435.46|36
1643386150000|2022-01-28 16:09:10|2446.9|2438.2|2448.06|2439.36|2448.39|2439.69|2446.73|2438.03|30
1643386160000|2022-01-28 16:09:20|2447.88|2439.18|2446.65|2437.95|2447.89|2439.19|2446.08|2437.38|37
1643386170000|2022-01-28 16:09:30|2446.58|2437.88|2447.74|2439.04|2447.74|2439.04|2446.56|2437.86|30
1643386180000|2022-01-28 16:09:40|2447.95|2439.25|2450.04|2441.34|2450.41|2441.71|2447.95|2439.25|37
1643386190000|2022-01-28 16:09:50|2449.84|2441.14|2449.27|2440.57|2450.17|2441.47|2448.79|2440.09|38
1643386200000|2022-01-28 16:10:00|2449.26|2440.56|2448.26|2439.56|2449.94|2441.24|2447.72|2439.02|39
1643386210000|2022-01-28 16:10:10|2448.39|2439.69|2450|2441.3|2450.25|2441.55|2448.39|2439.69|34
1643386220000|2022-01-28 16:10:20|2450.01|2441.31|2451.82|2443.12|2452.88|2444.18|2449.76|2441.06|39
1643386230000|2022-01-28 16:10:30|2452.27|2443.57|2458.94|2450.24|2459.21|2450.51|2451.94|2443.24|38
1643386240000|2022-01-28 16:10:40|2458.71|2450.01|2459.01|2450.31|2459.57|2450.87|2458.36|2449.66|38
1643386250000|2022-01-28 16:10:50|2459|2450.3|2460.18|2451.48|2460.39|2451.69|2458.9|2450.2|35
1643386260000|2022-01-28 16:11:00|2460.8|2452.1|2461.46|2452.76|2461.61|2452.91|2460.72|2452.02|35
1643386270000|2022-01-28 16:11:10|2461.5|2452.8|2460.65|2451.95|2462.08|2453.38|2460.62|2451.92|35
1643386280000|2022-01-28 16:11:20|2460.55|2451.85|2460|2451.3|2460.92|2452.22|2459.71|2451.01|37
1643386290000|2022-01-28 16:11:30|2460.05|2451.35|2460.15|2451.45|2460.5|2451.8|2459.83|2451.13|31
1643386300000|2022-01-28 16:11:40|2460.09|2451.39|2462.19|2453.49|2462.57|2453.87|2459.8|2451.1|36
1643386310000|2022-01-28 16:11:50|2462.25|2453.55|2460.62|2451.92|2462.84|2454.14|2460.62|2451.92|36
1643386320000|2022-01-28 16:12:00|2460.78|2452.08|2460.43|2451.73|2462.38|2453.68|2460.4|2451.7|39
1643386330000|2022-01-28 16:12:10|2460.36|2451.66|2459.4|2450.7|2460.85|2452.15|2459.33|2450.63|38
1643386340000|2022-01-28 16:12:20|2459.94|2451.24|2461|2452.3|2461.44|2452.74|2459.37|2450.67|37
1643386350000|2022-01-28 16:12:30|2460.9|2452.2|2458.82|2450.12|2460.9|2452.2|2458.82|2450.12|39
1643386360000|2022-01-28 16:12:40|2458.93|2450.23|2459.6|2450.9|2459.85|2451.15|2458.59|2449.89|38
1643386370000|2022-01-28 16:12:50|2459.74|2451.04|2459.6|2450.9|2459.88|2451.18|2459.35|2450.65|37
1643386380000|2022-01-28 16:13:00|2459.63|2450.93|2460.03|2451.33|2460.03|2451.33|2459.11|2450.41|35
1643386390000|2022-01-28 16:13:10|2459.64|2450.94|2459.99|2451.29|2460.15|2451.45|2459.24|2450.54|34
1643386400000|2022-01-28 16:13:20|2460.02|2451.32|2459.97|2451.27|2460.17|2451.47|2459.65|2450.95|36
1643386410000|2022-01-28 16:13:30|2459.96|2451.26|2459.56|2450.86|2460.05|2451.35|2459.13|2450.43|37
1643386420000|2022-01-28 16:13:40|2459.55|2450.85|2459.63|2450.93|2459.81|2451.11|2459.1|2450.4|34
1643386430000|2022-01-28 16:13:50|2459.64|2450.94|2457.58|2448.88|2459.72|2451.02|2457.58|2448.88|28
1643386440000|2022-01-28 16:14:00|2457.55|2448.85|2457.75|2449.05|2458.13|2449.43|2456.84|2448.14|38
1643386450000|2022-01-28 16:14:10|2457.73|2449.03|2455.27|2446.57|2457.93|2449.23|2455.26|2446.56|37
1643386460000|2022-01-28 16:14:20|2455.19|2446.49|2455.21|2446.51|2455.38|2446.68|2455.1|2446.4|32
1643386470000|2022-01-28 16:14:30|2455.13|2446.43|2455.88|2447.18|2455.89|2447.19|2454.36|2445.66|32
1643386480000|2022-01-28 16:14:40|2455.85|2447.15|2456.1|2447.4|2456.92|2448.22|2455.73|2447.03|34
1643386490000|2022-01-28 16:14:50|2456.08|2447.38|2456.38|2447.68|2457.05|2448.35|2455.81|2447.11|30
1643386500000|2022-01-28 16:15:00|2456.64|2447.94|2457.03|2448.33|2457.24|2448.54|2456.17|2447.47|36
1643386510000|2022-01-28 16:15:10|2457|2448.3|2457.07|2448.37|2457.25|2448.55|2456.43|2447.73|35
1643386520000|2022-01-28 16:15:20|2457.04|2448.34|2459.09|2450.39|2459.22|2450.52|2456.75|2448.05|37
1643386530000|2022-01-28 16:15:30|2459.21|2450.51|2459.84|2451.14|2460.23|2451.53|2458.72|2450.02|34
1643386540000|2022-01-28 16:15:40|2459.88|2451.18|2460.1|2451.4|2460.1|2451.4|2459.72|2451.02|32
1643386550000|2022-01-28 16:15:50|2459.97|2451.27|2459.1|2450.4|2459.97|2451.27|2458.83|2450.13|37
1643386560000|2022-01-28 16:16:00|2459.29|2450.59|2457.84|2449.14|2459.29|2450.59|2457.14|2448.44|34
1643386570000|2022-01-28 16:16:10|2458.1|2449.4|2457.17|2448.47|2458.57|2449.87|2457.09|2448.39|35
1643386580000|2022-01-28 16:16:20|2457.16|2448.46|2456.54|2447.84|2457.59|2448.89|2456.48|2447.78|39
1643386590000|2022-01-28 16:16:30|2457.69|2448.99|2457.5|2448.8|2458.25|2449.55|2456.23|2447.53|34
1643386600000|2022-01-28 16:16:40|2457.54|2448.84|2457.27|2448.57|2457.92|2449.22|2457.14|2448.44|34
1643386610000|2022-01-28 16:16:50|2457.32|2448.62|2458.05|2449.35|2458.95|2450.25|2457.32|2448.62|35
1643386620000|2022-01-28 16:17:00|2458.96|2450.26|2461.9|2453.2|2462.06|2453.36|2458.75|2450.05|32
1643386630000|2022-01-28 16:17:10|2461.96|2453.26|2462.5|2453.8|2462.58|2453.88|2461.79|2453.09|20
1643386640000|2022-01-28 16:17:20|2462.51|2453.81|2462.87|2454.17|2463.25|2454.55|2462.07|2453.37|36
1643386650000|2022-01-28 16:17:30|2463.06|2454.36|2463.82|2455.12|2467.01|2458.31|2462.55|2453.85|40
1643386660000|2022-01-28 16:17:40|2463.78|2455.08|2466.3|2457.6|2466.77|2458.07|2463.47|2454.77|35
1643386670000|2022-01-28 16:17:50|2466.09|2457.39|2467.04|2458.34|2467.06|2458.36|2465.78|2457.08|34
1643386680000|2022-01-28 16:18:00|2467.15|2458.45|2469.28|2460.58|2470.4|2461.7|2465.62|2456.92|38
1643386690000|2022-01-28 16:18:10|2469.39|2460.69|2473.1|2464.4|2475.12|2466.42|2467.46|2458.76|38
1643386700000|2022-01-28 16:18:20|2473.28|2464.58|2473.55|2464.85|2473.64|2464.94|2471.93|2463.23|38
1643386710000|2022-01-28 16:18:30|2473.53|2464.83|2471.18|2462.48|2473.85|2465.15|2471.18|2462.48|40
1643386720000|2022-01-28 16:18:40|2471.57|2462.87|2469.84|2461.14|2471.58|2462.88|2469.1|2460.4|39
1643386730000|2022-01-28 16:18:50|2469.47|2460.77|2473.19|2464.49|2473.22|2464.52|2469.24|2460.54|37
1643386740000|2022-01-28 16:19:00|2473.24|2464.54|2473.03|2464.33|2473.97|2465.27|2472.96|2464.26|39
1643386750000|2022-01-28 16:19:10|2472.81|2464.11|2470.13|2461.43|2472.81|2464.11|2469.89|2461.19|36
1643386760000|2022-01-28 16:19:20|2469.84|2461.14|2468.82|2460.12|2470.46|2461.76|2468.5|2459.8|36
1643386770000|2022-01-28 16:19:30|2468.9|2460.2|2469.23|2460.53|2469.78|2461.08|2468.36|2459.66|36
1643386780000|2022-01-28 16:19:40|2468.97|2460.27|2475.3|2466.6|2475.3|2466.6|2468.71|2460.01|38
1643386790000|2022-01-28 16:19:50|2475.39|2466.69|2479.85|2471.15|2479.85|2471.15|2474.62|2465.92|39
1643386800000|2022-01-28 16:20:00|2479.86|2471.16|2483.09|2474.39|2485.67|2476.97|2479.86|2471.16|37
1643386810000|2022-01-28 16:20:10|2482.92|2474.22|2480.92|2472.22|2482.96|2474.26|2479.79|2471.09|39
1643386820000|2022-01-28 16:20:20|2481.1|2472.4|2478.25|2469.55|2481.38|2472.68|2478.2|2469.5|36
1643386830000|2022-01-28 16:20:30|2478.23|2469.53|2480.1|2471.4|2480.44|2471.74|2478|2469.3|39
1643386840000|2022-01-28 16:20:40|2479.96|2471.26|2480.81|2472.11|2481.61|2472.91|2479.66|2470.96|38
1643386850000|2022-01-28 16:20:50|2480.66|2471.96|2480.1|2471.4|2480.66|2471.96|2479.76|2471.06|34
1643386860000|2022-01-28 16:21:00|2480.04|2471.34|2480.86|2472.16|2481.14|2472.44|2480.04|2471.34|38
1643386870000|2022-01-28 16:21:10|2480.87|2472.17|2480.77|2472.07|2481.44|2472.74|2480.76|2472.06|36
1643386880000|2022-01-28 16:21:20|2480.46|2471.76|2478.58|2469.88|2480.68|2471.98|2478.35|2469.65|39
1643386890000|2022-01-28 16:21:30|2478.97|2470.27|2476.93|2468.23|2478.97|2470.27|2476.93|2468.23|38
1643386900000|2022-01-28 16:21:40|2476.87|2468.17|2478.6|2469.9|2478.6|2469.9|2474.36|2465.66|38
1643386910000|2022-01-28 16:21:50|2478.44|2469.74|2478.62|2469.92|2480.77|2472.07|2477.53|2468.83|38
1643386920000|2022-01-28 16:22:00|2478.47|2469.77|2476.3|2467.6|2478.47|2469.77|2475.91|2467.21|40
1643386930000|2022-01-28 16:22:10|2476.38|2467.68|2477.08|2468.38|2477.08|2468.38|2475.85|2467.15|37
1643386940000|2022-01-28 16:22:20|2477.07|2468.37|2476.56|2467.86|2477.15|2468.45|2475.96|2467.26|37
1643386950000|2022-01-28 16:22:30|2476.35|2467.65|2476.18|2467.48|2476.54|2467.84|2475.02|2466.32|36
1643386960000|2022-01-28 16:22:40|2476.2|2467.5|2475.85|2467.15|2476.28|2467.58|2475|2466.3|34
1643386970000|2022-01-28 16:22:50|2476.2|2467.5|2475.82|2467.12|2477.25|2468.55|2475.25|2466.55|37
1643386980000|2022-01-28 16:23:00|2475.8|2467.1|2476.74|2468.04|2478.18|2469.48|2475.8|2467.1|38
1643386990000|2022-01-28 16:23:10|2476.75|2468.05|2475.66|2466.96|2476.75|2468.05|2475.37|2466.67|34
1643387000000|2022-01-28 16:23:20|2475.73|2467.03|2476.98|2468.28|2477.41|2468.71|2475.66|2466.96|38
1643387010000|2022-01-28 16:23:30|2476.94|2468.24|2476.3|2467.6|2476.94|2468.24|2476.02|2467.32|38
1643387020000|2022-01-28 16:23:40|2476.18|2467.48|2475.31|2466.61|2476.5|2467.8|2474.48|2465.78|37
1643387030000|2022-01-28 16:23:50|2475.17|2466.47|2474.12|2465.42|2475.22|2466.52|2473.56|2464.86|34
1643387040000|2022-01-28 16:24:00|2474.06|2465.36|2472.71|2464.01|2474.78|2466.08|2472.71|2464.01|39
1643387050000|2022-01-28 16:24:10|2472.68|2463.98|2472.77|2464.07|2473.29|2464.59|2472.4|2463.7|39
1643387060000|2022-01-28 16:24:20|2472.88|2464.18|2470.75|2462.05|2472.88|2464.18|2470.33|2461.63|39
1643387070000|2022-01-28 16:24:30|2470.92|2462.22|2471.85|2463.15|2472.59|2463.89|2470.28|2461.58|38
1643387080000|2022-01-28 16:24:40|2472.19|2463.49|2471.66|2462.96|2472.6|2463.9|2470.59|2461.89|36
1643387090000|2022-01-28 16:24:50|2471.68|2462.98|2471.86|2463.16|2472.01|2463.31|2471.13|2462.43|35
1643387100000|2022-01-28 16:25:00|2471.92|2463.22|2473|2464.3|2473.87|2465.17|2471.61|2462.91|37
1643387110000|2022-01-28 16:25:10|2474.5|2465.8|2472.25|2463.55|2475.64|2466.94|2471.87|2463.17|37
1643387120000|2022-01-28 16:25:20|2472.23|2463.53|2472.69|2463.99|2472.72|2464.02|2471.75|2463.05|38
1643387130000|2022-01-28 16:25:30|2472.39|2463.69|2473.43|2464.73|2474.03|2465.33|2472.32|2463.62|30
1643387140000|2022-01-28 16:25:40|2473.47|2464.77|2474.19|2465.49|2474.19|2465.49|2473.46|2464.76|36
1643387150000|2022-01-28 16:25:50|2474.24|2465.54|2475.99|2467.29|2475.99|2467.29|2474.05|2465.35|31
1643387160000|2022-01-28 16:26:00|2476|2467.3|2474.32|2465.62|2476.45|2467.75|2473.82|2465.12|35
1643387170000|2022-01-28 16:26:10|2474.21|2465.51|2475.69|2466.99|2475.69|2466.99|2474.21|2465.51|27
1643387180000|2022-01-28 16:26:20|2475.68|2466.98|2476.75|2468.05|2476.8|2468.1|2475.68|2466.98|35
1643387190000|2022-01-28 16:26:30|2476.76|2468.06|2476.68|2467.98|2476.76|2468.06|2475.56|2466.86|38
1643387200000|2022-01-28 16:26:40|2476.7|2468|2477.22|2468.52|2477.32|2468.62|2476.62|2467.92|27
1643387210000|2022-01-28 16:26:50|2477.26|2468.56|2476.97|2468.27|2478.49|2469.79|2476.69|2467.99|40
1643387220000|2022-01-28 16:27:00|2476.95|2468.25|2477.45|2468.75|2477.45|2468.75|2475.57|2466.87|33
1643387230000|2022-01-28 16:27:10|2477.43|2468.73|2476.41|2467.71|2477.43|2468.73|2475.46|2466.76|39
1643387240000|2022-01-28 16:27:20|2476.3|2467.6|2474.69|2465.99|2476.31|2467.61|2474.13|2465.43|38
1643387250000|2022-01-28 16:27:30|2474.59|2465.89|2474.9|2466.2|2475.86|2467.16|2474.55|2465.85|34
1643387260000|2022-01-28 16:27:40|2474.78|2466.08|2474.26|2465.56|2474.78|2466.08|2474.01|2465.31|34
1643387270000|2022-01-28 16:27:50|2474.32|2465.62|2473.77|2465.07|2476.17|2467.47|2473.74|2465.04|40
1643387280000|2022-01-28 16:28:00|2473.83|2465.13|2472.98|2464.28|2473.88|2465.18|2472.59|2463.89|38
1643387290000|2022-01-28 16:28:10|2472.97|2464.27|2472.79|2464.09|2473.48|2464.78|2472.44|2463.74|35
1643387300000|2022-01-28 16:28:20|2472.89|2464.19|2472.77|2464.07|2473.33|2464.63|2471.82|2463.12|36
1643387310000|2022-01-28 16:28:30|2473|2464.3|2472.64|2463.94|2473.53|2464.83|2472.3|2463.6|36
1643387320000|2022-01-28 16:28:40|2472.67|2463.97|2476.89|2468.19|2478.41|2469.71|2472.67|2463.97|32
1643387330000|2022-01-28 16:28:50|2476.97|2468.27|2474.53|2465.83|2476.97|2468.27|2474.28|2465.58|38
1643387340000|2022-01-28 16:29:00|2474.55|2465.85|2474.76|2466.06|2475.71|2467.01|2474|2465.3|34
1643387350000|2022-01-28 16:29:10|2474.75|2466.05|2473.27|2464.57|2474.76|2466.06|2473.05|2464.35|37
1643387360000|2022-01-28 16:29:20|2473.23|2464.53|2471.93|2463.23|2473.26|2464.56|2471.93|2463.23|35
1643387370000|2022-01-28 16:29:30|2471.89|2463.19|2472.03|2463.33|2472.37|2463.67|2471.5|2462.8|33
1643387380000|2022-01-28 16:29:40|2472.35|2463.65|2473.31|2464.61|2474.55|2465.85|2472.34|2463.64|38
1643387390000|2022-01-28 16:29:50|2472.96|2464.26|2474.59|2465.89|2474.66|2465.96|2472.96|2464.26|34
1643387400000|2022-01-28 16:30:00|2474.54|2465.84|2478.5|2469.8|2479.78|2471.08|2474.54|2465.84|38
1643387410000|2022-01-28 16:30:10|2478.52|2469.82|2473.4|2464.7|2478.52|2469.82|2473.4|2464.7|38
1643387420000|2022-01-28 16:30:20|2473.23|2464.53|2473.92|2465.22|2474.38|2465.68|2472.33|2463.63|39
1643387430000|2022-01-28 16:30:30|2473.93|2465.23|2471.78|2463.08|2474.05|2465.35|2471.7|2463|34
1643387440000|2022-01-28 16:30:40|2471.77|2463.07|2471.96|2463.26|2472.67|2463.97|2470.8|2462.1|37
1643387450000|2022-01-28 16:30:50|2472.05|2463.35|2470|2461.3|2472.45|2463.75|2470|2461.3|37
1643387460000|2022-01-28 16:31:00|2470.06|2461.36|2468.79|2460.09|2470.25|2461.55|2468.66|2459.96|34
1643387470000|2022-01-28 16:31:10|2469.11|2460.41|2468.61|2459.91|2469.27|2460.57|2468.57|2459.87|36
1643387480000|2022-01-28 16:31:20|2468.6|2459.9|2468.26|2459.56|2468.6|2459.9|2467.05|2458.35|39
1643387490000|2022-01-28 16:31:30|2468.32|2459.62|2468.84|2460.14|2469.64|2460.94|2468.16|2459.46|40
1643387500000|2022-01-28 16:31:40|2468.96|2460.26|2469.67|2460.97|2470.03|2461.33|2468.79|2460.09|37
1643387510000|2022-01-28 16:31:50|2469.61|2460.91|2468.97|2460.27|2469.75|2461.05|2468.46|2459.76|39
1643387520000|2022-01-28 16:32:00|2468.96|2460.26|2467.93|2459.23|2469.09|2460.39|2467.71|2459.01|38
1643387530000|2022-01-28 16:32:10|2467.92|2459.22|2466.88|2458.18|2467.92|2459.22|2466.62|2457.92|39
1643387540000|2022-01-28 16:32:20|2466.89|2458.19|2471.12|2462.42|2471.45|2462.75|2466.77|2458.07|39
1643387550000|2022-01-28 16:32:30|2471.76|2463.06|2471.81|2463.11|2472.56|2463.86|2471.35|2462.65|37
1643387560000|2022-01-28 16:32:40|2471.82|2463.12|2470.1|2461.4|2471.82|2463.12|2468.98|2460.28|38
1643387570000|2022-01-28 16:32:50|2470.14|2461.44|2471.66|2462.96|2472.33|2463.63|2470.05|2461.35|38
1643387580000|2022-01-28 16:33:00|2471.74|2463.04|2469.59|2460.89|2471.83|2463.13|2469.59|2460.89|38
1643387590000|2022-01-28 16:33:10|2469.38|2460.68|2467.2|2458.5|2469.38|2460.68|2467.2|2458.5|37
1643387600000|2022-01-28 16:33:20|2467.17|2458.47|2467.34|2458.64|2467.34|2458.64|2466.21|2457.51|36
1643387610000|2022-01-28 16:33:30|2468.05|2459.35|2468.21|2459.51|2468.21|2459.51|2466.91|2458.21|35
1643387620000|2022-01-28 16:33:40|2468.18|2459.48|2467.86|2459.16|2469.33|2460.63|2467.86|2459.16|36
1643387630000|2022-01-28 16:33:50|2467.85|2459.15|2468.13|2459.43|2469.2|2460.5|2467.65|2458.95|35
1643387640000|2022-01-28 16:34:00|2468.34|2459.64|2466.54|2457.84|2468.42|2459.72|2466.24|2457.54|36
1643387650000|2022-01-28 16:34:10|2466.53|2457.83|2466.16|2457.46|2467.33|2458.63|2466.16|2457.46|38
1643387660000|2022-01-28 16:34:20|2466.27|2457.57|2465.91|2457.21|2466.78|2458.08|2465.37|2456.67|39
1643387670000|2022-01-28 16:34:30|2465.84|2457.14|2465.74|2457.04|2466.06|2457.36|2465.41|2456.71|30
1643387680000|2022-01-28 16:34:40|2465.73|2457.03|2465.88|2457.18|2466.17|2457.47|2465.44|2456.74|37
1643387690000|2022-01-28 16:34:50|2465.87|2457.17|2466.85|2458.15|2467.15|2458.45|2465.82|2457.12|28
1643387700000|2022-01-28 16:35:00|2466.82|2458.12|2466.18|2457.48|2467.91|2459.21|2466.15|2457.45|40
1643387710000|2022-01-28 16:35:10|2466.6|2457.9|2468.08|2459.38|2468.76|2460.06|2466.54|2457.84|34
1643387720000|2022-01-28 16:35:20|2468.05|2459.35|2468.31|2459.61|2469.45|2460.75|2468.04|2459.34|29
1643387730000|2022-01-28 16:35:30|2468.29|2459.59|2468.23|2459.53|2468.88|2460.18|2468.11|2459.41|36
1643387740000|2022-01-28 16:35:40|2468.27|2459.57|2471.55|2462.85|2471.55|2462.85|2468.27|2459.57|35
1643387750000|2022-01-28 16:35:50|2471.57|2462.87|2469.25|2460.55|2472|2463.3|2469.08|2460.38|32
1643387760000|2022-01-28 16:36:00|2469.18|2460.48|2470.1|2461.4|2470.1|2461.4|2468.19|2459.49|37
1643387770000|2022-01-28 16:36:10|2470.15|2461.45|2469.07|2460.37|2470.62|2461.92|2468.78|2460.08|39
1643387780000|2022-01-28 16:36:20|2469.08|2460.38|2469.08|2460.38|2469.73|2461.03|2468.78|2460.08|39
1643387790000|2022-01-28 16:36:30|2469.47|2460.77|2472.33|2463.63|2472.33|2463.63|2469.47|2460.77|36
1643387800000|2022-01-28 16:36:40|2472.3|2463.6|2477.1|2468.4|2478.13|2469.43|2472.3|2463.6|38
1643387810000|2022-01-28 16:36:50|2477.54|2468.84|2476.39|2467.69|2478.43|2469.73|2476.3|2467.6|40
1643387820000|2022-01-28 16:37:00|2476.12|2467.42|2474.37|2465.67|2476.18|2467.48|2474.11|2465.41|38
1643387830000|2022-01-28 16:37:10|2474.31|2465.61|2473.32|2464.62|2474.5|2465.8|2472.5|2463.8|34
1643387840000|2022-01-28 16:37:20|2473.36|2464.66|2474.24|2465.54|2474.78|2466.08|2473.36|2464.66|39
1643387850000|2022-01-28 16:37:30|2474.45|2465.75|2476.56|2467.86|2476.56|2467.86|2474.15|2465.45|37
1643387860000|2022-01-28 16:37:40|2476.47|2467.77|2477.92|2469.22|2478.18|2469.48|2475.68|2466.98|32
1643387870000|2022-01-28 16:37:50|2477.6|2468.9|2478.15|2469.45|2478.3|2469.6|2477.44|2468.74|38
1643387880000|2022-01-28 16:38:00|2478.07|2469.37|2481.19|2472.49|2481.19|2472.49|2476.76|2468.06|39
1643387890000|2022-01-28 16:38:10|2481.64|2472.94|2482.2|2473.5|2482.92|2474.22|2481.47|2472.77|27
1643387900000|2022-01-28 16:38:20|2482.16|2473.46|2479.69|2470.99|2482.16|2473.46|2478.96|2470.26|37
1643387910000|2022-01-28 16:38:30|2479.7|2471|2480.54|2471.84|2481.44|2472.74|2479.7|2471|38
1643387920000|2022-01-28 16:38:40|2480.64|2471.94|2481.64|2472.94|2482.47|2473.77|2480.64|2471.94|36
1643387930000|2022-01-28 16:38:50|2481.52|2472.82|2480.83|2472.13|2481.91|2473.21|2480.57|2471.87|34
1643387940000|2022-01-28 16:39:00|2480.78|2472.08|2481.62|2472.92|2481.62|2472.92|2480.58|2471.88|36
1643387950000|2022-01-28 16:39:10|2481.33|2472.63|2480.74|2472.04|2481.44|2472.74|2480.43|2471.73|34
1643387960000|2022-01-28 16:39:20|2480.75|2472.05|2481.23|2472.53|2481.27|2472.57|2480.37|2471.67|35
1643387970000|2022-01-28 16:39:30|2481.8|2473.1|2483.39|2474.69|2486.49|2477.79|2481.8|2473.1|39
1643387980000|2022-01-28 16:39:40|2483.12|2474.42|2480.68|2471.98|2483.12|2474.42|2480.49|2471.79|36
1643387990000|2022-01-28 16:39:50|2480.62|2471.92|2482.73|2474.03|2482.73|2474.03|2480.46|2471.76|37
1643388000000|2022-01-28 16:40:00|2482.77|2474.07|2482.64|2473.94|2484.4|2475.7|2481.76|2473.06|36
1643388010000|2022-01-28 16:40:10|2482.91|2474.21|2484.39|2475.69|2484.81|2476.11|2482.15|2473.45|40
1643388020000|2022-01-28 16:40:20|2484.12|2475.42|2485.33|2476.63|2486.22|2477.52|2484.07|2475.37|36
1643388030000|2022-01-28 16:40:30|2485.14|2476.44|2485.76|2477.06|2487.2|2478.5|2485.02|2476.32|37
1643388040000|2022-01-28 16:40:40|2486.83|2478.13|2489.86|2481.16|2490.35|2481.65|2486.08|2477.38|36
1643388050000|2022-01-28 16:40:50|2490.06|2481.36|2486.96|2478.26|2490.06|2481.36|2486.73|2478.03|37
1643388060000|2022-01-28 16:41:00|2487|2478.3|2487.01|2478.31|2487.52|2478.82|2486.26|2477.56|37
1643388070000|2022-01-28 16:41:10|2487.17|2478.47|2489.32|2480.62|2490.28|2481.58|2487.17|2478.47|38
1643388080000|2022-01-28 16:41:20|2489.44|2480.74|2488.35|2479.65|2489.57|2480.87|2487.87|2479.17|37
1643388090000|2022-01-28 16:41:30|2488.66|2479.96|2488.78|2480.08|2488.99|2480.29|2488.15|2479.45|39
1643388100000|2022-01-28 16:41:40|2488.63|2479.93|2489.89|2481.19|2490.3|2481.6|2488.62|2479.92|35
1643388110000|2022-01-28 16:41:50|2489.76|2481.06|2488.44|2479.74|2489.98|2481.28|2488.44|2479.74|37
1643388120000|2022-01-28 16:42:00|2488.47|2479.77|2489.64|2480.94|2489.85|2481.15|2488.08|2479.38|37
1643388130000|2022-01-28 16:42:10|2489.79|2481.09|2489.42|2480.72|2490.25|2481.55|2489.11|2480.41|40
1643388140000|2022-01-28 16:42:20|2489.35|2480.65|2487.12|2478.42|2489.35|2480.65|2486.69|2477.99|34
1643388150000|2022-01-28 16:42:30|2487.62|2478.92|2487.28|2478.58|2487.92|2479.22|2487.05|2478.35|39
1643388160000|2022-01-28 16:42:40|2487.35|2478.65|2487.61|2478.91|2487.88|2479.18|2486.97|2478.27|35
1643388170000|2022-01-28 16:42:50|2487.42|2478.72|2487.19|2478.49|2488.23|2479.53|2487.19|2478.49|38
1643388180000|2022-01-28 16:43:00|2487.18|2478.48|2486.88|2478.18|2487.38|2478.68|2486.36|2477.66|38
1643388190000|2022-01-28 16:43:10|2486.71|2478.01|2486.77|2478.07|2487.08|2478.38|2486.36|2477.66|35
1643388200000|2022-01-28 16:43:20|2487.5|2478.8|2489.24|2480.54|2490.29|2481.59|2486.76|2478.06|37
1643388210000|2022-01-28 16:43:30|2489.3|2480.6|2487.27|2478.57|2489.49|2480.79|2487.16|2478.46|35
1643388220000|2022-01-28 16:43:40|2487.32|2478.62|2486.66|2477.96|2487.73|2479.03|2486.66|2477.96|36
1643388230000|2022-01-28 16:43:50|2486.81|2478.11|2486.77|2478.07|2486.93|2478.23|2486.3|2477.6|32
1643388240000|2022-01-28 16:44:00|2486.73|2478.03|2486.84|2478.14|2487.45|2478.75|2486.73|2478.03|38
1643388250000|2022-01-28 16:44:10|2486.88|2478.18|2486.82|2478.12|2487.09|2478.39|2486.59|2477.89|33
1643388260000|2022-01-28 16:44:20|2486.89|2478.19|2485.56|2476.86|2486.96|2478.26|2485.21|2476.51|30
1643388270000|2022-01-28 16:44:30|2485.28|2476.58|2483.91|2475.21|2485.32|2476.62|2483.8|2475.1|37
1643388280000|2022-01-28 16:44:40|2484|2475.3|2482.2|2473.5|2484.36|2475.66|2481.67|2472.97|32
1643388290000|2022-01-28 16:44:50|2482.25|2473.55|2481.51|2472.81|2483.04|2474.34|2481.51|2472.81|39
1643388300000|2022-01-28 16:45:00|2481.49|2472.79|2481.47|2472.77|2482.78|2474.08|2481.47|2472.77|36
1643388310000|2022-01-28 16:45:10|2481.58|2472.88|2481.6|2472.9|2482.16|2473.46|2481.49|2472.79|33
1643388320000|2022-01-28 16:45:20|2481.56|2472.86|2481.86|2473.16|2482.35|2473.65|2481.56|2472.86|33
1643388330000|2022-01-28 16:45:30|2481.91|2473.21|2481.85|2473.15|2482.26|2473.56|2481.85|2473.15|24
1643388340000|2022-01-28 16:45:40|2481.65|2472.95|2479.33|2470.63|2481.65|2472.95|2479.11|2470.41|38
1643388350000|2022-01-28 16:45:50|2479.32|2470.62|2481.42|2472.72|2481.42|2472.72|2478.81|2470.11|35
1643388360000|2022-01-28 16:46:00|2481.41|2472.71|2481.01|2472.31|2482.04|2473.34|2480.83|2472.13|34
1643388370000|2022-01-28 16:46:10|2481.05|2472.35|2480.51|2471.81|2481.05|2472.35|2479.91|2471.21|38
1643388380000|2022-01-28 16:46:20|2480.53|2471.83|2480.77|2472.07|2481.11|2472.41|2479.73|2471.03|35
1643388390000|2022-01-28 16:46:30|2480.71|2472.01|2478.96|2470.26|2480.71|2472.01|2478.3|2469.6|36
1643388400000|2022-01-28 16:46:40|2478.97|2470.27|2478.22|2469.52|2479.32|2470.62|2477.55|2468.85|36
1643388410000|2022-01-28 16:46:50|2478.2|2469.5|2477.47|2468.77|2478.38|2469.68|2476.95|2468.25|39
1643388420000|2022-01-28 16:47:00|2477.54|2468.84|2478.08|2469.38|2478.08|2469.38|2477.2|2468.5|25
1643388430000|2022-01-28 16:47:10|2478.11|2469.41|2477.54|2468.84|2478.17|2469.47|2477.23|2468.53|34
1643388440000|2022-01-28 16:47:20|2477.75|2469.05|2477.02|2468.32|2477.77|2469.07|2475.79|2467.09|31
1643388450000|2022-01-28 16:47:30|2476.87|2468.17|2477.84|2469.14|2477.84|2469.14|2476.58|2467.88|37
1643388460000|2022-01-28 16:47:40|2477|2468.3|2476.33|2467.63|2477.93|2469.23|2475.7|2467|36
1643388470000|2022-01-28 16:47:50|2476.32|2467.62|2475.11|2466.41|2476.32|2467.62|2474.73|2466.03|36
1643388480000|2022-01-28 16:48:00|2474.93|2466.23|2475.37|2466.67|2475.66|2466.96|2474.92|2466.22|30
1643388490000|2022-01-28 16:48:10|2474.96|2466.26|2475.94|2467.24|2477.04|2468.34|2474.96|2466.26|35
1643388500000|2022-01-28 16:48:20|2476.03|2467.33|2475|2466.3|2476.08|2467.38|2475|2466.3|35
1643388510000|2022-01-28 16:48:30|2475.24|2466.54|2476|2467.3|2476|2467.3|2475.14|2466.44|31
1643388520000|2022-01-28 16:48:40|2475.99|2467.29|2475.9|2467.2|2476.39|2467.69|2475.41|2466.71|37
1643388530000|2022-01-28 16:48:50|2475.75|2467.05|2475.27|2466.57|2476.71|2468.01|2475.14|2466.44|39
1643388540000|2022-01-28 16:49:00|2475.24|2466.54|2475.11|2466.41|2475.62|2466.92|2474.68|2465.98|38
1643388550000|2022-01-28 16:49:10|2474.96|2466.26|2474.84|2466.14|2475.22|2466.52|2474.57|2465.87|35
1643388560000|2022-01-28 16:49:20|2474.71|2466.01|2475.53|2466.83|2476.05|2467.35|2474.57|2465.87|36
1643388570000|2022-01-28 16:49:30|2475.33|2466.63|2474.64|2465.94|2475.66|2466.96|2474.4|2465.7|36
1643388580000|2022-01-28 16:49:40|2474.41|2465.71|2474.23|2465.53|2474.49|2465.79|2473.81|2465.11|32
1643388590000|2022-01-28 16:49:50|2474.45|2465.75|2473.8|2465.1|2475.08|2466.38|2473.69|2464.99|34
1643388600000|2022-01-28 16:50:00|2474.05|2465.35|2475.47|2466.77|2475.47|2466.77|2473.31|2464.61|36
1643388610000|2022-01-28 16:50:10|2475.51|2466.81|2474.02|2465.32|2476.11|2467.41|2474.02|2465.32|36
1643388620000|2022-01-28 16:50:20|2474|2465.3|2473.56|2464.86|2474.02|2465.32|2473.5|2464.8|30
1643388630000|2022-01-28 16:50:30|2473.52|2464.82|2473.88|2465.18|2474.14|2465.44|2472.87|2464.17|39
1643388640000|2022-01-28 16:50:40|2473.84|2465.14|2473.05|2464.35|2473.86|2465.16|2472.78|2464.08|35
1643388650000|2022-01-28 16:50:50|2473.23|2464.53|2472.82|2464.12|2473.4|2464.7|2472.43|2463.73|33
1643388660000|2022-01-28 16:51:00|2472.89|2464.19|2472.57|2463.87|2472.89|2464.19|2472.43|2463.73|32
1643388670000|2022-01-28 16:51:10|2472.7|2464|2470.13|2461.43|2473.02|2464.32|2470.13|2461.43|36
1643388680000|2022-01-28 16:51:20|2470.35|2461.65|2470.12|2461.42|2471.91|2463.21|2470|2461.3|37
1643388690000|2022-01-28 16:51:30|2470.2|2461.5|2470.93|2462.23|2471.08|2462.38|2469.98|2461.28|40
1643388700000|2022-01-28 16:51:40|2470.97|2462.27|2470.53|2461.83|2471.09|2462.39|2470.26|2461.56|37
1643388710000|2022-01-28 16:51:50|2470.51|2461.81|2472.07|2463.37|2472.19|2463.49|2470.51|2461.81|35
1643388720000|2022-01-28 16:52:00|2472.03|2463.33|2471.09|2462.39|2472.56|2463.86|2471.09|2462.39|36
1643388730000|2022-01-28 16:52:10|2471.04|2462.34|2468.65|2459.95|2471.04|2462.34|2468.61|2459.91|37
1643388740000|2022-01-28 16:52:20|2468.8|2460.1|2468.88|2460.18|2469.14|2460.44|2468.5|2459.8|34
1643388750000|2022-01-28 16:52:30|2468.95|2460.25|2466.64|2457.94|2469|2460.3|2466.63|2457.93|35
1643388760000|2022-01-28 16:52:40|2466.74|2458.04|2468.69|2459.99|2468.93|2460.23|2466.67|2457.97|36
1643388770000|2022-01-28 16:52:50|2468.67|2459.97|2467.78|2459.08|2469.08|2460.38|2467.68|2458.98|31
1643388780000|2022-01-28 16:53:00|2467.82|2459.12|2466.74|2458.04|2468.5|2459.8|2466.58|2457.88|38
1643388790000|2022-01-28 16:53:10|2466.75|2458.05|2467.71|2459.01|2467.73|2459.03|2466.71|2458.01|36
1643388800000|2022-01-28 16:53:20|2467.68|2458.98|2467.67|2458.97|2468.25|2459.55|2467.4|2458.7|36
1643388810000|2022-01-28 16:53:30|2467.63|2458.93|2471.08|2462.38|2471.08|2462.38|2467.63|2458.93|37
1643388820000|2022-01-28 16:53:40|2471.06|2462.36|2469.99|2461.29|2471.06|2462.36|2469.81|2461.11|35
1643388830000|2022-01-28 16:53:50|2469.97|2461.27|2469.66|2460.96|2470.18|2461.48|2468.58|2459.88|35
1643388840000|2022-01-28 16:54:00|2469.58|2460.88|2469.92|2461.22|2470.06|2461.36|2469.32|2460.62|34
1643388850000|2022-01-28 16:54:10|2470.01|2461.31|2469.78|2461.08|2470.63|2461.93|2469.56|2460.86|36
1643388860000|2022-01-28 16:54:20|2469.76|2461.06|2468.78|2460.08|2469.76|2461.06|2468.63|2459.93|36
1643388870000|2022-01-28 16:54:30|2468.77|2460.07|2468.57|2459.87|2468.77|2460.07|2468.02|2459.32|34
1643388880000|2022-01-28 16:54:40|2468.52|2459.82|2469.99|2461.29|2471.03|2462.33|2468.39|2459.69|38
1643388890000|2022-01-28 16:54:50|2469.96|2461.26|2470.88|2462.18|2470.88|2462.18|2469.88|2461.18|35
1643388900000|2022-01-28 16:55:00|2470.89|2462.19|2471.14|2462.44|2471.27|2462.57|2470.89|2462.19|34
1643388910000|2022-01-28 16:55:10|2471.17|2462.47|2471.94|2463.24|2472.66|2463.96|2471.17|2462.47|33
1643388920000|2022-01-28 16:55:20|2471.95|2463.25|2473.39|2464.69|2473.9|2465.2|2471.9|2463.2|36
1643388930000|2022-01-28 16:55:30|2474|2465.3|2475.02|2466.32|2475.1|2466.4|2473.65|2464.95|35
1643388940000|2022-01-28 16:55:40|2475.35|2466.65|2475.58|2466.88|2477.26|2468.56|2475.27|2466.57|37
1643388950000|2022-01-28 16:55:50|2475.21|2466.51|2474.61|2465.91|2475.51|2466.81|2474.44|2465.74|36
1643388960000|2022-01-28 16:56:00|2474.65|2465.95|2476.55|2467.85|2477.11|2468.41|2473.9|2465.2|35
1643388970000|2022-01-28 16:56:10|2477.23|2468.53|2478.41|2469.71|2478.49|2469.79|2476.07|2467.37|36
1643388980000|2022-01-28 16:56:20|2478.39|2469.69|2477.1|2468.4|2478.48|2469.78|2476.89|2468.19|36
1643388990000|2022-01-28 16:56:30|2477.15|2468.45|2477.77|2469.07|2477.92|2469.22|2477.08|2468.38|37
1643389000000|2022-01-28 16:56:40|2478.01|2469.31|2477.88|2469.18|2478.01|2469.31|2477.48|2468.78|32
1643389010000|2022-01-28 16:56:50|2477.89|2469.19|2478.31|2469.61|2478.51|2469.81|2477.89|2469.19|33
1643389020000|2022-01-28 16:57:00|2478.26|2469.56|2478.56|2469.86|2478.67|2469.97|2476.94|2468.24|36
1643389030000|2022-01-28 16:57:10|2478.63|2469.93|2478.6|2469.9|2478.93|2470.23|2478.56|2469.86|31
1643389040000|2022-01-28 16:57:20|2478.63|2469.93|2478.89|2470.19|2479|2470.3|2478.22|2469.52|29
1643389050000|2022-01-28 16:57:30|2478.85|2470.15|2478.48|2469.78|2478.85|2470.15|2478.48|2469.78|21
1643389060000|2022-01-28 16:57:40|2478.52|2469.82|2479.73|2471.03|2479.81|2471.11|2478.46|2469.76|32
1643389070000|2022-01-28 16:57:50|2479.74|2471.04|2478.11|2469.41|2479.75|2471.05|2478.04|2469.34|31
1643389080000|2022-01-28 16:58:00|2478.07|2469.37|2478.46|2469.76|2478.8|2470.1|2478.07|2469.37|37
1643389090000|2022-01-28 16:58:10|2478.51|2469.81|2478.87|2470.17|2479.13|2470.43|2478.45|2469.75|31
1643389100000|2022-01-28 16:58:20|2478.95|2470.25|2479.38|2470.68|2479.5|2470.8|2478.91|2470.21|28
1643389110000|2022-01-28 16:58:30|2479.65|2470.95|2479.38|2470.68|2480.03|2471.33|2479.33|2470.63|26
1643389120000|2022-01-28 16:58:40|2479.41|2470.71|2481.3|2472.6|2481.3|2472.6|2479.33|2470.63|29
1643389130000|2022-01-28 16:58:50|2480.69|2471.99|2481.5|2472.8|2481.83|2473.13|2480.69|2471.99|30
1643389140000|2022-01-28 16:59:00|2481.83|2473.13|2485.76|2477.06|2485.76|2477.06|2481.83|2473.13|37
1643389150000|2022-01-28 16:59:10|2485.68|2476.98|2483.09|2474.39|2485.69|2476.99|2482.98|2474.28|32
1643389160000|2022-01-28 16:59:20|2482.92|2474.22|2480.67|2471.97|2483.1|2474.4|2479.8|2471.1|38
1643389170000|2022-01-28 16:59:30|2480.69|2471.99|2480.38|2471.68|2481.07|2472.37|2480.11|2471.41|37
1643389180000|2022-01-28 16:59:40|2480.31|2471.61|2480.31|2471.61|2480.65|2471.95|2480.25|2471.55|33
1643389190000|2022-01-28 16:59:50|2480.32|2471.62|2479.99|2471.29|2480.38|2471.68|2479.99|2471.29|34
1643389200000|2022-01-28 17:00:00|2480.02|2471.32|2482.48|2473.78|2482.55|2473.85|2480.02|2471.32|34
1643389210000|2022-01-28 17:00:10|2482.5|2473.8|2481.89|2473.19|2482.5|2473.8|2481.33|2472.63|38
1643389220000|2022-01-28 17:00:20|2482.02|2473.32|2481.8|2473.1|2482.42|2473.72|2481.79|2473.09|31
1643389230000|2022-01-28 17:00:30|2482.74|2474.04|2484.3|2475.6|2487.15|2478.45|2482.74|2474.04|39
1643389240000|2022-01-28 17:00:40|2484.31|2475.61|2484.38|2475.68|2484.66|2475.96|2484.1|2475.4|35
1643389250000|2022-01-28 17:00:50|2484.35|2475.65|2483.47|2474.77|2484.43|2475.73|2483.43|2474.73|37
1643389260000|2022-01-28 17:01:00|2483.28|2474.58|2483.39|2474.69|2484.05|2475.35|2483.28|2474.58|33
1643389270000|2022-01-28 17:01:10|2483.37|2474.67|2483.93|2475.23|2484.2|2475.5|2483.37|2474.67|25
1643389280000|2022-01-28 17:01:20|2483.94|2475.24|2482.7|2474|2484.03|2475.33|2482.62|2473.92|34
1643389290000|2022-01-28 17:01:30|2482.71|2474.01|2483.89|2475.19|2483.89|2475.19|2482.62|2473.92|33
1643389300000|2022-01-28 17:01:40|2483.83|2475.13|2483.98|2475.28|2483.98|2475.28|2483.32|2474.62|34
1643389310000|2022-01-28 17:01:50|2484.33|2475.63|2484.14|2475.44|2484.61|2475.91|2483.93|2475.23|35
1643389320000|2022-01-28 17:02:00|2484.16|2475.46|2484.4|2475.7|2484.46|2475.76|2483.97|2475.27|27
1643389330000|2022-01-28 17:02:10|2484.27|2475.57|2483.8|2475.1|2484.27|2475.57|2483.49|2474.79|24
1643389340000|2022-01-28 17:02:20|2483.82|2475.12|2483.33|2474.63|2483.89|2475.19|2483.33|2474.63|10
1643389350000|2022-01-28 17:02:30|2483.3|2474.6|2483.05|2474.35|2483.3|2474.6|2482.93|2474.23|10
1643389360000|2022-01-28 17:02:40|2483.03|2474.33|2482.24|2473.54|2483.03|2474.33|2481.98|2473.28|20
1643389370000|2022-01-28 17:02:50|2482.25|2473.55|2482.88|2474.18|2482.89|2474.19|2482.22|2473.52|24
1643389380000|2022-01-28 17:03:00|2482.81|2474.11|2482.29|2473.59|2482.84|2474.14|2482.29|2473.59|26
1643389390000|2022-01-28 17:03:10|2482.54|2473.84|2479.91|2471.21|2482.84|2474.14|2479.42|2470.72|29
1643389400000|2022-01-28 17:03:20|2479.89|2471.19|2479.62|2470.92|2479.95|2471.25|2479.43|2470.73|20
1643389410000|2022-01-28 17:03:30|2479.36|2470.66|2478.41|2469.71|2479.36|2470.66|2478.03|2469.33|34
1643389420000|2022-01-28 17:03:40|2478.33|2469.63|2479.02|2470.32|2479.02|2470.32|2478.3|2469.6|32
1643389430000|2022-01-28 17:03:50|2479.1|2470.4|2478.96|2470.26|2479.25|2470.55|2478.9|2470.2|26
1643389440000|2022-01-28 17:04:00|2478.94|2470.24|2478.55|2469.85|2479.06|2470.36|2478.49|2469.79|35
1643389450000|2022-01-28 17:04:10|2478.57|2469.87|2477.96|2469.26|2478.91|2470.21|2477.82|2469.12|36
1643389460000|2022-01-28 17:04:20|2478.06|2469.36|2479.37|2470.67|2479.41|2470.71|2477.68|2468.98|31
1643389470000|2022-01-28 17:04:30|2479.38|2470.68|2479.38|2470.68|2479.53|2470.83|2479.06|2470.36|28
1643389480000|2022-01-28 17:04:40|2479.4|2470.7|2481.37|2472.67|2481.37|2472.67|2479.39|2470.69|29
1643389490000|2022-01-28 17:04:50|2481.21|2472.51|2479.95|2471.25|2481.21|2472.51|2479.18|2470.48|34
1643389500000|2022-01-28 17:05:00|2479.98|2471.28|2481.13|2472.43|2481.31|2472.61|2479.76|2471.06|34
1643389510000|2022-01-28 17:05:10|2481.17|2472.47|2481|2472.3|2481.28|2472.58|2480.69|2471.99|24
1643389520000|2022-01-28 17:05:20|2481.07|2472.37|2481.96|2473.26|2482.98|2474.28|2481.07|2472.37|25
1643389530000|2022-01-28 17:05:30|2482.57|2473.87|2482.57|2473.87|2483.73|2475.03|2481.95|2473.25|37
1643389540000|2022-01-28 17:05:40|2482.62|2473.92|2482.86|2474.16|2482.86|2474.16|2482.4|2473.7|28
1643389550000|2022-01-28 17:05:50|2483|2474.3|2485.17|2476.47|2485.65|2476.95|2482.85|2474.15|36
1643389560000|2022-01-28 17:06:00|2485.51|2476.81|2485.65|2476.95|2485.81|2477.11|2484.79|2476.09|28
1643389570000|2022-01-28 17:06:10|2485.58|2476.88|2490.74|2482.04|2490.74|2482.04|2485.57|2476.87|28
1643389580000|2022-01-28 17:06:20|2490.96|2482.26|2493.12|2484.42|2495.62|2486.92|2490.96|2482.26|35
1643389590000|2022-01-28 17:06:30|2492.51|2483.81|2491.08|2482.38|2492.69|2483.99|2490.85|2482.15|27
1643389600000|2022-01-28 17:06:40|2491.09|2482.39|2493.62|2484.92|2493.92|2485.22|2491.09|2482.39|29
1643389610000|2022-01-28 17:06:50|2493.72|2485.02|2496.76|2488.06|2496.95|2488.25|2493.72|2485.02|35
1643389620000|2022-01-28 17:07:00|2496.92|2488.22|2494.56|2485.86|2496.92|2488.22|2494.56|2485.86|37
1643389630000|2022-01-28 17:07:10|2494.41|2485.71|2494.38|2485.68|2495.09|2486.39|2494.35|2485.65|34
1643389640000|2022-01-28 17:07:20|2494.45|2485.75|2493.22|2484.52|2494.55|2485.85|2492.7|2484|40
1643389650000|2022-01-28 17:07:30|2493.36|2484.66|2492.67|2483.97|2493.68|2484.98|2492.67|2483.97|32
1643389660000|2022-01-28 17:07:40|2492.68|2483.98|2493.71|2485.01|2493.75|2485.05|2492.49|2483.79|32
1643389670000|2022-01-28 17:07:50|2493.6|2484.9|2490.88|2482.18|2493.6|2484.9|2490.76|2482.06|28
1643389680000|2022-01-28 17:08:00|2491.07|2482.37|2490.29|2481.59|2491.67|2482.97|2490.23|2481.53|36
1643389690000|2022-01-28 17:08:10|2490.25|2481.55|2489.1|2480.4|2490.52|2481.82|2488.99|2480.29|36
1643389700000|2022-01-28 17:08:20|2489.11|2480.41|2489.26|2480.56|2489.28|2480.58|2489.03|2480.33|27
1643389710000|2022-01-28 17:08:30|2489.35|2480.65|2489.92|2481.22|2490.17|2481.47|2489.21|2480.51|33
1643389720000|2022-01-28 17:08:40|2490.16|2481.46|2489.15|2480.45|2490.18|2481.48|2488.7|2480|36
1643389730000|2022-01-28 17:08:50|2488.98|2480.28|2485.86|2477.16|2489.1|2480.4|2485.86|2477.16|36
1643389740000|2022-01-28 17:09:00|2485.61|2476.91|2485.05|2476.35|2486.21|2477.51|2485.01|2476.31|35
1643389750000|2022-01-28 17:09:10|2484.97|2476.27|2486.17|2477.47|2486.78|2478.08|2484.92|2476.22|37
1643389760000|2022-01-28 17:09:20|2486.14|2477.44|2486.19|2477.49|2486.82|2478.12|2486.12|2477.42|33
1643389770000|2022-01-28 17:09:30|2486.23|2477.53|2486.31|2477.61|2486.72|2478.02|2486.03|2477.33|34
1643389780000|2022-01-28 17:09:40|2486.43|2477.73|2486.64|2477.94|2487.34|2478.64|2486.41|2477.71|35
1643389790000|2022-01-28 17:09:50|2486.66|2477.96|2488.04|2479.34|2488.71|2480.01|2486.53|2477.83|31
1643389800000|2022-01-28 17:10:00|2488.22|2479.52|2486.58|2477.88|2488.22|2479.52|2486.46|2477.76|25
1643389810000|2022-01-28 17:10:10|2486.56|2477.86|2486.4|2477.7|2486.8|2478.1|2486.04|2477.34|30
1643389820000|2022-01-28 17:10:20|2486.39|2477.69|2484.84|2476.14|2486.49|2477.79|2484.76|2476.06|33
1643389830000|2022-01-28 17:10:30|2484.76|2476.06|2485.4|2476.7|2485.64|2476.94|2484.72|2476.02|34
1643389840000|2022-01-28 17:10:40|2485.49|2476.79|2486.71|2478.01|2486.83|2478.13|2485.47|2476.77|36
1643389850000|2022-01-28 17:10:50|2486.77|2478.07|2487.78|2479.08|2487.8|2479.1|2486.68|2477.98|29
1643389860000|2022-01-28 17:11:00|2487.8|2479.1|2488.64|2479.94|2488.64|2479.94|2487.62|2478.92|31
1643389870000|2022-01-28 17:11:10|2488.58|2479.88|2488.36|2479.66|2488.86|2480.16|2487.97|2479.27|31
1643389880000|2022-01-28 17:11:20|2488.39|2479.69|2490.46|2481.76|2490.46|2481.76|2488.39|2479.69|33
1643389890000|2022-01-28 17:11:30|2490.28|2481.58|2490.36|2481.66|2490.53|2481.83|2490.27|2481.57|24
1643389900000|2022-01-28 17:11:40|2490.3|2481.6|2490.28|2481.58|2490.43|2481.73|2489.88|2481.18|23
1643389910000|2022-01-28 17:11:50|2490.36|2481.66|2490.57|2481.87|2490.59|2481.89|2490.25|2481.55|13
1643389920000|2022-01-28 17:12:00|2490.93|2482.23|2489.9|2481.2|2491.24|2482.54|2489.9|2481.2|30
1643389930000|2022-01-28 17:12:10|2490.09|2481.39|2484.86|2476.16|2490.09|2481.39|2484.86|2476.16|38
1643389940000|2022-01-28 17:12:20|2484.8|2476.1|2485.32|2476.62|2485.45|2476.75|2484.66|2475.96|35
1643389950000|2022-01-28 17:12:30|2485.31|2476.61|2484.05|2475.35|2486.01|2477.31|2483.96|2475.26|34
1643389960000|2022-01-28 17:12:40|2484.1|2475.4|2482.63|2473.93|2484.4|2475.7|2482.54|2473.84|34
1643389970000|2022-01-28 17:12:50|2482.6|2473.9|2481.61|2472.91|2482.75|2474.05|2481.36|2472.66|30
1643389980000|2022-01-28 17:13:00|2481.64|2472.94|2482.67|2473.97|2482.72|2474.02|2481.35|2472.65|30
1643389990000|2022-01-28 17:13:10|2482.7|2474|2481.07|2472.37|2482.88|2474.18|2481|2472.3|35
1643390000000|2022-01-28 17:13:20|2480.84|2472.14|2481.42|2472.72|2481.42|2472.72|2480.75|2472.05|22
1643390010000|2022-01-28 17:13:30|2481.48|2472.78|2480.2|2471.5|2481.66|2472.96|2480.2|2471.5|36
1643390020000|2022-01-28 17:13:40|2480.12|2471.42|2478.82|2470.12|2480.21|2471.51|2478.34|2469.64|36
1643390030000|2022-01-28 17:13:50|2478.7|2470|2478.93|2470.23|2479.72|2471.02|2478.53|2469.83|38
1643390040000|2022-01-28 17:14:00|2478.83|2470.13|2479.16|2470.46|2479.21|2470.51|2478.35|2469.65|33
1643390050000|2022-01-28 17:14:10|2478.7|2470|2477.77|2469.07|2479.03|2470.33|2477.77|2469.07|30
1643390060000|2022-01-28 17:14:20|2477.68|2468.98|2478.06|2469.36|2478.34|2469.64|2477.59|2468.89|37
1643390070000|2022-01-28 17:14:30|2478.19|2469.49|2480.1|2471.4|2480.11|2471.41|2478.15|2469.45|33
1643390080000|2022-01-28 17:14:40|2479.84|2471.14|2480.34|2471.64|2480.34|2471.64|2479.31|2470.61|27
1643390090000|2022-01-28 17:14:50|2480.03|2471.33|2480.73|2472.03|2480.85|2472.15|2479.67|2470.97|28
1643390100000|2022-01-28 17:15:00|2480.24|2471.54|2482.71|2474.01|2482.71|2474.01|2480.24|2471.54|29
1643390110000|2022-01-28 17:15:10|2482.79|2474.09|2479.66|2470.96|2482.92|2474.22|2479.57|2470.87|38
1643390120000|2022-01-28 17:15:20|2479.38|2470.68|2478.45|2469.75|2479.69|2470.99|2478.08|2469.38|38
1643390130000|2022-01-28 17:15:30|2478.32|2469.62|2478.94|2470.24|2479.3|2470.6|2477.93|2469.23|37
1643390140000|2022-01-28 17:15:40|2479.22|2470.52|2478.95|2470.25|2479.93|2471.23|2478.47|2469.77|37
1643390150000|2022-01-28 17:15:50|2478.77|2470.07|2479.35|2470.65|2479.39|2470.69|2478.4|2469.7|34
1643390160000|2022-01-28 17:16:00|2478.87|2470.17|2477.93|2469.23|2478.87|2470.17|2477.52|2468.82|34
1643390170000|2022-01-28 17:16:10|2477.95|2469.25|2477.84|2469.14|2478.3|2469.6|2477.38|2468.68|32
1643390180000|2022-01-28 17:16:20|2478.11|2469.41|2478.89|2470.19|2478.89|2470.19|2477.69|2468.99|32
1643390190000|2022-01-28 17:16:30|2478.93|2470.23|2478.32|2469.62|2479.31|2470.61|2477.96|2469.26|35
1643390200000|2022-01-28 17:16:40|2478.34|2469.64|2478.05|2469.35|2478.96|2470.26|2477.78|2469.08|38
1643390210000|2022-01-28 17:16:50|2478.02|2469.32|2479.77|2471.07|2479.77|2471.07|2477.7|2469|37
1643390220000|2022-01-28 17:17:00|2479.8|2471.1|2478.32|2469.62|2479.92|2471.22|2477.83|2469.13|40
1643390230000|2022-01-28 17:17:10|2477.9|2469.2|2478.1|2469.4|2478.29|2469.59|2477.6|2468.9|39
1643390240000|2022-01-28 17:17:20|2478.25|2469.55|2477.45|2468.75|2478.44|2469.74|2477.29|2468.59|38
1643390250000|2022-01-28 17:17:30|2477.7|2469|2478.01|2469.31|2478.36|2469.66|2477.47|2468.77|34
1643390260000|2022-01-28 17:17:40|2478.03|2469.33|2478.43|2469.73|2478.64|2469.94|2477.74|2469.04|35
1643390270000|2022-01-28 17:17:50|2478.46|2469.76|2478.55|2469.85|2478.95|2470.25|2477.75|2469.05|25
1643390280000|2022-01-28 17:18:00|2478.7|2470|2479.35|2470.65|2479.79|2471.09|2478.54|2469.84|25
1643390290000|2022-01-28 17:18:10|2479.22|2470.52|2479.42|2470.72|2479.52|2470.82|2478.25|2469.55|36
1643390300000|2022-01-28 17:18:20|2479.18|2470.48|2480.23|2471.53|2480.24|2471.54|2479.18|2470.48|34
1643390310000|2022-01-28 17:18:30|2479.86|2471.16|2480.23|2471.53|2480.94|2472.24|2479.86|2471.16|10
1643390320000|2022-01-28 17:18:40|2481.58|2472.88|2480.54|2471.84|2481.63|2472.93|2479.73|2471.03|17
1643390330000|2022-01-28 17:18:50|2479.99|2471.29|2480.42|2471.72|2480.83|2472.13|2479.65|2470.95|15
1643390340000|2022-01-28 17:19:00|2480.22|2471.52|2483.98|2475.28|2484.13|2475.43|2479.35|2470.65|30
1643390350000|2022-01-28 17:19:10|2484.13|2475.43|2483.49|2474.79|2484.59|2475.89|2483.23|2474.53|17
1643390360000|2022-01-28 17:19:20|2483.59|2474.89|2484.25|2475.55|2484.8|2476.1|2483.23|2474.53|22
1643390370000|2022-01-28 17:19:30|2483.94|2475.24|2485.27|2476.57|2485.59|2476.89|2483.94|2475.24|12
1643390380000|2022-01-28 17:19:40|2484.54|2475.84|2481.15|2472.45|2484.56|2475.86|2481.15|2472.45|20
1643390390000|2022-01-28 17:19:50|2480.8|2472.1|2481.45|2472.75|2481.46|2472.76|2479.51|2470.81|28
1643390400000|2022-01-28 17:20:00|2481.52|2472.82|2480.71|2472.01|2482.03|2473.33|2480.63|2471.93|24
1643390410000|2022-01-28 17:20:10|2480.94|2472.24|2477.39|2468.69|2481|2472.3|2476.37|2467.67|33
1643390420000|2022-01-28 17:20:20|2477.31|2468.61|2478.17|2469.47|2478.3|2469.6|2477.26|2468.56|34
1643390430000|2022-01-28 17:20:30|2478.12|2469.42|2477.32|2468.62|2478.66|2469.96|2477|2468.3|32
1643390440000|2022-01-28 17:20:40|2477.33|2468.63|2473.79|2465.09|2478.5|2469.8|2473.79|2465.09|31
1643390450000|2022-01-28 17:20:50|2473.72|2465.02|2472.07|2463.37|2473.72|2465.02|2471.95|2463.25|21
1643390460000|2022-01-28 17:21:00|2472.44|2463.74|2471.23|2462.53|2472.6|2463.9|2471.23|2462.53|19
1643390470000|2022-01-28 17:21:10|2470.4|2461.7|2468.71|2460.01|2470.4|2461.7|2468.62|2459.92|23
1643390480000|2022-01-28 17:21:20|2469|2460.3|2468.84|2460.14|2469.76|2461.06|2468.84|2460.14|17
1643390490000|2022-01-28 17:21:30|2468.75|2460.05|2469.27|2460.57|2469.28|2460.58|2467.94|2459.24|16
1643390500000|2022-01-28 17:21:40|2469.13|2460.43|2468.88|2460.18|2469.33|2460.63|2468.28|2459.58|25
1643390510000|2022-01-28 17:21:50|2468.95|2460.25|2469.3|2460.6|2469.48|2460.78|2468.43|2459.73|33
1643390520000|2022-01-28 17:22:00|2469|2460.3|2469.97|2461.27|2469.97|2461.27|2468.19|2459.49|26
1643390530000|2022-01-28 17:22:10|2469.82|2461.12|2470.71|2462.01|2471.87|2463.17|2469.82|2461.12|37
1643390540000|2022-01-28 17:22:20|2470.68|2461.98|2470.49|2461.79|2470.98|2462.28|2469.77|2461.07|28
1643390550000|2022-01-28 17:22:30|2469.76|2461.06|2470.85|2462.15|2471.08|2462.38|2469.76|2461.06|21
1643390560000|2022-01-28 17:22:40|2470.9|2462.2|2470.07|2461.37|2470.93|2462.23|2470.07|2461.37|12
1643390570000|2022-01-28 17:22:50|2470.65|2461.95|2470.69|2461.99|2471.07|2462.37|2470.48|2461.78|31
1643390580000|2022-01-28 17:23:00|2470.67|2461.97|2471.3|2462.6|2471.31|2462.61|2470.15|2461.45|30
1643390590000|2022-01-28 17:23:10|2471.09|2462.39|2470.73|2462.03|2471.16|2462.46|2470.59|2461.89|33
1643390600000|2022-01-28 17:23:20|2470.61|2461.91|2470.43|2461.73|2470.94|2462.24|2469.68|2460.98|33
1643390610000|2022-01-28 17:23:30|2470.2|2461.5|2470.57|2461.87|2470.86|2462.16|2470.2|2461.5|17
1643390620000|2022-01-28 17:23:40|2470.56|2461.86|2470.78|2462.08|2471.1|2462.4|2470.56|2461.86|14
1643390630000|2022-01-28 17:23:50|2471.04|2462.34|2472.58|2463.88|2473.44|2464.74|2471.04|2462.34|25
1643390640000|2022-01-28 17:24:00|2472.63|2463.93|2472.42|2463.72|2473.11|2464.41|2471.93|2463.23|22
1643390650000|2022-01-28 17:24:10|2472.35|2463.65|2471.55|2462.85|2472.35|2463.65|2471.25|2462.55|27
1643390660000|2022-01-28 17:24:20|2471.68|2462.98|2470.13|2461.43|2471.68|2462.98|2469.59|2460.89|15
1643390670000|2022-01-28 17:24:30|2470.71|2462.01|2471.44|2462.74|2471.53|2462.83|2470.43|2461.73|36
1643390680000|2022-01-28 17:24:40|2471.47|2462.77|2471.83|2463.13|2471.83|2463.13|2470.83|2462.13|22
1643390690000|2022-01-28 17:24:50|2471.69|2462.99|2472.48|2463.78|2472.63|2463.93|2471.35|2462.65|12
1643390700000|2022-01-28 17:25:00|2472.13|2463.43|2471.52|2462.82|2472.48|2463.78|2470.84|2462.14|14
1643390710000|2022-01-28 17:25:10|2471.33|2462.63|2467.59|2458.89|2471.33|2462.63|2467.37|2458.67|31
1643390720000|2022-01-28 17:25:20|2467.71|2459.01|2468.04|2459.34|2468.55|2459.85|2467.71|2459.01|33
1643390730000|2022-01-28 17:25:30|2468.05|2459.35|2467.21|2458.51|2468.07|2459.37|2467.15|2458.45|27
1643390740000|2022-01-28 17:25:40|2466.63|2457.93|2467.22|2458.52|2467.67|2458.97|2466.23|2457.53|35
1643390750000|2022-01-28 17:25:50|2467.34|2458.64|2468.09|2459.39|2468.1|2459.4|2466.71|2458.01|39
1643390760000|2022-01-28 17:26:00|2468.14|2459.44|2467.79|2459.09|2468.92|2460.22|2467.59|2458.89|36
1643390770000|2022-01-28 17:26:10|2467.87|2459.17|2466.53|2457.83|2468.2|2459.5|2466.33|2457.63|35
1643390780000|2022-01-28 17:26:20|2466.54|2457.84|2466.83|2458.13|2467.31|2458.61|2466.3|2457.6|35
1643390790000|2022-01-28 17:26:30|2466.48|2457.78|2468.45|2459.75|2468.98|2460.28|2466.38|2457.68|39
1643390800000|2022-01-28 17:26:40|2468.34|2459.64|2468.18|2459.48|2468.47|2459.77|2467.91|2459.21|30
1643390810000|2022-01-28 17:26:50|2468.43|2459.73|2469.07|2460.37|2469.66|2460.96|2468.18|2459.48|32
1643390820000|2022-01-28 17:27:00|2469.17|2460.47|2470.1|2461.4|2470.1|2461.4|2468.3|2459.6|37
1643390830000|2022-01-28 17:27:10|2470.12|2461.42|2470.11|2461.41|2470.42|2461.72|2469.75|2461.05|25
1643390840000|2022-01-28 17:27:20|2470.04|2461.34|2471.53|2462.83|2471.74|2463.04|2470.04|2461.34|34
1643390850000|2022-01-28 17:27:30|2471.45|2462.75|2471.58|2462.88|2471.67|2462.97|2471.36|2462.66|32
1643390860000|2022-01-28 17:27:40|2471.56|2462.86|2470.49|2461.79|2471.57|2462.87|2470.49|2461.79|33
1643390870000|2022-01-28 17:27:50|2470.53|2461.83|2469.48|2460.78|2470.64|2461.94|2469.26|2460.56|33
1643390880000|2022-01-28 17:28:00|2469.5|2460.8|2469.86|2461.16|2471.6|2462.9|2469.5|2460.8|31
1643390890000|2022-01-28 17:28:10|2469.94|2461.24|2469.91|2461.21|2470.26|2461.56|2469.77|2461.07|34
1643390900000|2022-01-28 17:28:20|2469.83|2461.13|2469.44|2460.74|2470.33|2461.63|2469.43|2460.73|37
1643390910000|2022-01-28 17:28:30|2469.41|2460.71|2468.16|2459.46|2469.73|2461.03|2467.9|2459.2|34
1643390920000|2022-01-28 17:28:40|2468.3|2459.6|2469.13|2460.43|2470.12|2461.42|2467.98|2459.28|35
1643390930000|2022-01-28 17:28:50|2469.25|2460.55|2469.23|2460.53|2470.24|2461.54|2469|2460.3|36
1643390940000|2022-01-28 17:29:00|2468.82|2460.12|2468.92|2460.22|2468.98|2460.28|2468.18|2459.48|35
1643390950000|2022-01-28 17:29:10|2468.91|2460.21|2469.09|2460.39|2469.44|2460.74|2468.48|2459.78|35
1643390960000|2022-01-28 17:29:20|2468.95|2460.25|2469.26|2460.56|2469.26|2460.56|2468.67|2459.97|33
1643390970000|2022-01-28 17:29:30|2469.27|2460.57|2470.22|2461.52|2470.66|2461.96|2469.13|2460.43|37
1643390980000|2022-01-28 17:29:40|2470.46|2461.76|2470.64|2461.94|2471.18|2462.48|2470.1|2461.4|36
1643390990000|2022-01-28 17:29:50|2470.62|2461.92|2469.51|2460.81|2470.68|2461.98|2469.51|2460.81|36
1643391000000|2022-01-28 17:30:00|2469.47|2460.77|2469.13|2460.43|2469.88|2461.18|2468.45|2459.75|39
1643391010000|2022-01-28 17:30:10|2469.32|2460.62|2471.7|2463|2471.7|2463|2469.32|2460.62|38
1643391020000|2022-01-28 17:30:20|2471.73|2463.03|2472.33|2463.63|2472.72|2464.02|2471.53|2462.83|34
1643391030000|2022-01-28 17:30:30|2472.3|2463.6|2471.93|2463.23|2472.66|2463.96|2471.69|2462.99|37
1643391040000|2022-01-28 17:30:40|2471.73|2463.03|2470.86|2462.16|2471.98|2463.28|2470.83|2462.13|35
1643391050000|2022-01-28 17:30:50|2470.95|2462.25|2470.45|2461.75|2471.44|2462.74|2470.38|2461.68|30
1643391060000|2022-01-28 17:31:00|2470.44|2461.74|2475.65|2466.95|2475.65|2466.95|2470.38|2461.68|34
1643391070000|2022-01-28 17:31:10|2475.83|2467.13|2477.12|2468.42|2477.62|2468.92|2475.83|2467.13|40
1643391080000|2022-01-28 17:31:20|2477.1|2468.4|2475.9|2467.2|2477.1|2468.4|2475.23|2466.53|39
1643391090000|2022-01-28 17:31:30|2475.88|2467.18|2475.16|2466.46|2476.37|2467.67|2473.99|2465.29|36
1643391100000|2022-01-28 17:31:40|2475.18|2466.48|2474.32|2465.62|2475.44|2466.74|2474.17|2465.47|38
1643391110000|2022-01-28 17:31:50|2474.22|2465.52|2474.41|2465.71|2475.24|2466.54|2474.1|2465.4|36
1643391120000|2022-01-28 17:32:00|2474.49|2465.79|2474.25|2465.55|2474.72|2466.02|2472.37|2463.67|39
1643391130000|2022-01-28 17:32:10|2474.15|2465.45|2475.41|2466.71|2475.41|2466.71|2473.2|2464.5|39
1643391140000|2022-01-28 17:32:20|2475.43|2466.73|2476.35|2467.65|2476.39|2467.69|2475.42|2466.72|28
1643391150000|2022-01-28 17:32:30|2476.24|2467.54|2475.15|2466.45|2476.35|2467.65|2475.07|2466.37|30
1643391160000|2022-01-28 17:32:40|2475.22|2466.52|2474.13|2465.43|2475.31|2466.61|2473.84|2465.14|32
1643391170000|2022-01-28 17:32:50|2474.07|2465.37|2474|2465.3|2474.28|2465.58|2473.27|2464.57|32
1643391180000|2022-01-28 17:33:00|2474.41|2465.71|2472.6|2463.9|2474.82|2466.12|2472.6|2463.9|33
1643391190000|2022-01-28 17:33:10|2472.72|2464.02|2475.46|2466.76|2475.85|2467.15|2471.94|2463.24|37
1643391200000|2022-01-28 17:33:20|2475.5|2466.8|2475.64|2466.94|2475.9|2467.2|2474.83|2466.13|33
1643391210000|2022-01-28 17:33:30|2475.72|2467.02|2475.58|2466.88|2475.79|2467.09|2475.08|2466.38|32
1643391220000|2022-01-28 17:33:40|2475.85|2467.15|2474.97|2466.27|2476|2467.3|2474.89|2466.19|31
1643391230000|2022-01-28 17:33:50|2474.96|2466.26|2474.74|2466.04|2474.97|2466.27|2474.45|2465.75|34
1643391240000|2022-01-28 17:34:00|2474.45|2465.75|2473.79|2465.09|2474.9|2466.2|2473.48|2464.78|32
1643391250000|2022-01-28 17:34:10|2473.84|2465.14|2474.36|2465.66|2475.05|2466.35|2473.84|2465.14|31
1643391260000|2022-01-28 17:34:20|2474.6|2465.9|2475.15|2466.45|2475.15|2466.45|2474.24|2465.54|31
1643391270000|2022-01-28 17:34:30|2475.37|2466.67|2472.98|2464.28|2475.42|2466.72|2472.98|2464.28|33
1643391280000|2022-01-28 17:34:40|2472.85|2464.15|2473.85|2465.15|2474.24|2465.54|2472.84|2464.14|35
1643391290000|2022-01-28 17:34:50|2473.65|2464.95|2473.28|2464.58|2473.65|2464.95|2472.64|2463.94|35
1643391300000|2022-01-28 17:35:00|2473.26|2464.56|2473.75|2465.05|2474.37|2465.67|2473.13|2464.43|30
1643391310000|2022-01-28 17:35:10|2473.73|2465.03|2472.3|2463.6|2473.78|2465.08|2472.1|2463.4|38
1643391320000|2022-01-28 17:35:20|2472.23|2463.53|2471.24|2462.54|2472.27|2463.57|2471.14|2462.44|31
1643391330000|2022-01-28 17:35:30|2471.18|2462.48|2471.42|2462.72|2471.57|2462.87|2470.38|2461.68|35
1643391340000|2022-01-28 17:35:40|2471.36|2462.66|2472.16|2463.46|2472.19|2463.49|2470.77|2462.07|37
1643391350000|2022-01-28 17:35:50|2471.8|2463.1|2470.13|2461.43|2471.8|2463.1|2470.13|2461.43|33
1643391360000|2022-01-28 17:36:00|2470.26|2461.56|2471.56|2462.86|2471.97|2463.27|2470.26|2461.56|40
1643391370000|2022-01-28 17:36:10|2471.68|2462.98|2473.19|2464.49|2474.08|2465.38|2471.17|2462.47|38
1643391380000|2022-01-28 17:36:20|2473.28|2464.58|2472.88|2464.18|2473.37|2464.67|2472.54|2463.84|36
1643391390000|2022-01-28 17:36:30|2473.11|2464.41|2471.48|2462.78|2473.55|2464.85|2471.35|2462.65|35
1643391400000|2022-01-28 17:36:40|2471.73|2463.03|2471.1|2462.4|2472.44|2463.74|2470.72|2462.02|38
1643391410000|2022-01-28 17:36:50|2471.13|2462.43|2472.76|2464.06|2472.76|2464.06|2470.82|2462.12|36
1643391420000|2022-01-28 17:37:00|2472.35|2463.65|2475.42|2466.72|2475.42|2466.72|2472.14|2463.44|30
1643391430000|2022-01-28 17:37:10|2475.4|2466.7|2474.4|2465.7|2475.4|2466.7|2473.93|2465.23|39
1643391440000|2022-01-28 17:37:20|2474.43|2465.73|2473.82|2465.12|2474.43|2465.73|2473.64|2464.94|36
1643391450000|2022-01-28 17:37:30|2473.88|2465.18|2475.61|2466.91|2475.87|2467.17|2473.8|2465.1|40
1643391460000|2022-01-28 17:37:40|2475.67|2466.97|2475.8|2467.1|2476.39|2467.69|2475.62|2466.92|33
1643391470000|2022-01-28 17:37:50|2476.03|2467.33|2477.01|2468.31|2477.22|2468.52|2475.82|2467.12|18
1643391480000|2022-01-28 17:38:00|2476.72|2468.02|2474.95|2466.25|2476.88|2468.18|2474.48|2465.78|39
1643391490000|2022-01-28 17:38:10|2474.96|2466.26|2476.08|2467.38|2476.7|2468|2474.6|2465.9|36
1643391500000|2022-01-28 17:38:20|2475.87|2467.17|2474.56|2465.86|2475.9|2467.2|2474.28|2465.58|35
1643391510000|2022-01-28 17:38:30|2474.63|2465.93|2476.32|2467.62|2476.32|2467.62|2474.08|2465.38|33
1643391520000|2022-01-28 17:38:40|2476.27|2467.57|2476.4|2467.7|2477.2|2468.5|2475.6|2466.9|37
1643391530000|2022-01-28 17:38:50|2476.6|2467.9|2474.9|2466.2|2476.6|2467.9|2474.52|2465.82|39
1643391540000|2022-01-28 17:39:00|2474.92|2466.22|2475.39|2466.69|2476.38|2467.68|2474.88|2466.18|35
1643391550000|2022-01-28 17:39:10|2475.38|2466.68|2473.84|2465.14|2475.56|2466.86|2473.84|2465.14|37
1643391560000|2022-01-28 17:39:20|2473.93|2465.23|2473.13|2464.43|2474.03|2465.33|2472.98|2464.28|37
1643391570000|2022-01-28 17:39:30|2473.1|2464.4|2473.49|2464.79|2473.5|2464.8|2472.49|2463.79|37
1643391580000|2022-01-28 17:39:40|2473.64|2464.94|2472.06|2463.36|2473.64|2464.94|2471.55|2462.85|33
1643391590000|2022-01-28 17:39:50|2472.12|2463.42|2470.97|2462.27|2472.12|2463.42|2470.97|2462.27|30
1643391600000|2022-01-28 17:40:00|2470.93|2462.23|2472.37|2463.67|2472.38|2463.68|2470.89|2462.19|35
1643391610000|2022-01-28 17:40:10|2472.38|2463.68|2470.91|2462.21|2472.5|2463.8|2470.91|2462.21|30
1643391620000|2022-01-28 17:40:20|2470.7|2462|2470.28|2461.58|2471.04|2462.34|2469.9|2461.2|36
1643391630000|2022-01-28 17:40:30|2470.29|2461.59|2470.65|2461.95|2471.32|2462.62|2469.91|2461.21|37
1643391640000|2022-01-28 17:40:40|2470.67|2461.97|2472.58|2463.88|2472.59|2463.89|2470.46|2461.76|31
1643391650000|2022-01-28 17:40:50|2472.44|2463.74|2472.25|2463.55|2472.86|2464.16|2472.14|2463.44|32
1643391660000|2022-01-28 17:41:00|2472.18|2463.48|2472.04|2463.34|2472.71|2464.01|2471.5|2462.8|38
1643391670000|2022-01-28 17:41:10|2472.03|2463.33|2473.43|2464.73|2473.43|2464.73|2471.93|2463.23|30
1643391680000|2022-01-28 17:41:20|2473.48|2464.78|2474.58|2465.88|2474.76|2466.06|2472.68|2463.98|37
1643391690000|2022-01-28 17:41:30|2474.75|2466.05|2473.48|2464.78|2474.75|2466.05|2473.27|2464.57|34
1643391700000|2022-01-28 17:41:40|2473.68|2464.98|2473.29|2464.59|2473.68|2464.98|2472.82|2464.12|33
1643391710000|2022-01-28 17:41:50|2473.3|2464.6|2473.58|2464.88|2473.72|2465.02|2473.15|2464.45|34
1643391720000|2022-01-28 17:42:00|2473.61|2464.91|2474.05|2465.35|2474.6|2465.9|2473.52|2464.82|36
1643391730000|2022-01-28 17:42:10|2474.06|2465.36|2472.15|2463.45|2474.23|2465.53|2472.09|2463.39|32
1643391740000|2022-01-28 17:42:20|2472.14|2463.44|2473.97|2465.27|2473.97|2465.27|2472.14|2463.44|35
1643391750000|2022-01-28 17:42:30|2473.94|2465.24|2477.32|2468.62|2477.32|2468.62|2473.55|2464.85|38
1643391760000|2022-01-28 17:42:40|2477.31|2468.61|2474.55|2465.85|2477.4|2468.7|2474.42|2465.72|38
1643391770000|2022-01-28 17:42:50|2474.57|2465.87|2475.79|2467.09|2475.81|2467.11|2473.99|2465.29|35
1643391780000|2022-01-28 17:43:00|2475.73|2467.03|2476.63|2467.93|2476.83|2468.13|2475.73|2467.03|31
1643391790000|2022-01-28 17:43:10|2476.61|2467.91|2476.33|2467.63|2476.93|2468.23|2476.1|2467.4|34
1643391800000|2022-01-28 17:43:20|2476.34|2467.64|2476.95|2468.25|2477.03|2468.33|2476.03|2467.33|29
1643391810000|2022-01-28 17:43:30|2476.8|2468.1|2477.6|2468.9|2477.6|2468.9|2476.8|2468.1|22
1643391820000|2022-01-28 17:43:40|2477.62|2468.92|2476.64|2467.94|2477.62|2468.92|2476.39|2467.69|24
1643391830000|2022-01-28 17:43:50|2476.67|2467.97|2476.41|2467.71|2476.67|2467.97|2476.3|2467.6|27
1643391840000|2022-01-28 17:44:00|2476.72|2468.02|2477.21|2468.51|2477.22|2468.52|2475.53|2466.83|30
1643391850000|2022-01-28 17:44:10|2477.49|2468.79|2474.65|2465.95|2477.9|2469.2|2474.65|2465.95|32
1643391860000|2022-01-28 17:44:20|2474.68|2465.98|2473.64|2464.94|2474.87|2466.17|2473.64|2464.94|36
1643391870000|2022-01-28 17:44:30|2473.81|2465.11|2473.7|2465|2474.33|2465.63|2473.03|2464.33|37
1643391880000|2022-01-28 17:44:40|2474.05|2465.35|2476.85|2468.15|2477.32|2468.62|2474.04|2465.34|36
1643391890000|2022-01-28 17:44:50|2477.12|2468.42|2477.56|2468.86|2477.85|2469.15|2476.96|2468.26|34
1643391900000|2022-01-28 17:45:00|2477.41|2468.71|2478.34|2469.64|2478.4|2469.7|2477.4|2468.7|28
1643391910000|2022-01-28 17:45:10|2478.78|2470.08|2479.7|2471|2479.87|2471.17|2478.78|2470.08|31
1643391920000|2022-01-28 17:45:20|2479.64|2470.94|2479.93|2471.23|2480.94|2472.24|2479.64|2470.94|37
1643391930000|2022-01-28 17:45:30|2479.87|2471.17|2478.29|2469.59|2480.2|2471.5|2477.74|2469.04|34
1643391940000|2022-01-28 17:45:40|2478.31|2469.61|2478.31|2469.61|2478.45|2469.75|2477.55|2468.85|31
1643391950000|2022-01-28 17:45:50|2478.29|2469.59|2477.42|2468.72|2478.44|2469.74|2477.26|2468.56|38
1643391960000|2022-01-28 17:46:00|2477.29|2468.59|2475.82|2467.12|2477.34|2468.64|2475.39|2466.69|34
1643391970000|2022-01-28 17:46:10|2475.74|2467.04|2476.3|2467.6|2476.63|2467.93|2475.46|2466.76|37
1643391980000|2022-01-28 17:46:20|2476.28|2467.58|2475.3|2466.6|2476.53|2467.83|2475.3|2466.6|36
1643391990000|2022-01-28 17:46:30|2475.37|2466.67|2475.76|2467.06|2476.12|2467.42|2475.3|2466.6|36
1643392000000|2022-01-28 17:46:40|2475.8|2467.1|2476.11|2467.41|2476.54|2467.84|2475.78|2467.08|37
1643392010000|2022-01-28 17:46:50|2476.39|2467.69|2474.95|2466.25|2476.85|2468.15|2474.83|2466.13|35
1643392020000|2022-01-28 17:47:00|2475|2466.3|2474.63|2465.93|2475.05|2466.35|2474.01|2465.31|31
1643392030000|2022-01-28 17:47:10|2474.67|2465.97|2473.11|2464.41|2475.53|2466.83|2472.34|2463.64|40
1643392040000|2022-01-28 17:47:20|2473.17|2464.47|2471.41|2462.71|2473.17|2464.47|2471.21|2462.51|39
1643392050000|2022-01-28 17:47:30|2471.4|2462.7|2472.24|2463.54|2472.24|2463.54|2470.74|2462.04|37
1643392060000|2022-01-28 17:47:40|2471.87|2463.17|2471.38|2462.68|2472.63|2463.93|2471.38|2462.68|33
1643392070000|2022-01-28 17:47:50|2471.51|2462.81|2470.71|2462.01|2471.87|2463.17|2470.66|2461.96|34
1643392080000|2022-01-28 17:48:00|2470.68|2461.98|2468.39|2459.69|2471.26|2462.56|2468.39|2459.69|38
1643392090000|2022-01-28 17:48:10|2468.23|2459.53|2468.08|2459.38|2468.66|2459.96|2467.72|2459.02|36
1643392100000|2022-01-28 17:48:20|2468.06|2459.36|2469.49|2460.79|2469.52|2460.82|2467.81|2459.11|38
1643392110000|2022-01-28 17:48:30|2469.67|2460.97|2468.16|2459.46|2469.7|2461|2468.16|2459.46|38
1643392120000|2022-01-28 17:48:40|2468.23|2459.53|2467.8|2459.1|2468.24|2459.54|2467.7|2459|37
1643392130000|2022-01-28 17:48:50|2467.89|2459.19|2469.43|2460.73|2469.45|2460.75|2467.59|2458.89|35
1643392140000|2022-01-28 17:49:00|2469.39|2460.69|2469.67|2460.97|2470.13|2461.43|2469.27|2460.57|34
1643392150000|2022-01-28 17:49:10|2469.75|2461.05|2469.5|2460.8|2470.31|2461.61|2469.14|2460.44|36
1643392160000|2022-01-28 17:49:20|2470.35|2461.65|2469.31|2460.61|2470.51|2461.81|2469.31|2460.61|36
1643392170000|2022-01-28 17:49:30|2469.33|2460.63|2470.15|2461.45|2470.33|2461.63|2469.16|2460.46|36
1643392180000|2022-01-28 17:49:40|2469.93|2461.23|2470.82|2462.12|2470.82|2462.12|2469.88|2461.18|37
1643392190000|2022-01-28 17:49:50|2470.87|2462.17|2468.7|2460|2470.95|2462.25|2467.84|2459.14|35
1643392200000|2022-01-28 17:50:00|2468.8|2460.1|2465.05|2456.35|2469.1|2460.4|2465.05|2456.35|39
1643392210000|2022-01-28 17:50:10|2464.76|2456.06|2464.25|2455.55|2465.28|2456.58|2463.39|2454.69|37
1643392220000|2022-01-28 17:50:20|2464.1|2455.4|2460.44|2451.74|2464.1|2455.4|2459.74|2451.04|38
1643392230000|2022-01-28 17:50:30|2460.48|2451.78|2460.29|2451.59|2461.95|2453.25|2460.29|2451.59|39
1643392240000|2022-01-28 17:50:40|2460.08|2451.38|2460.63|2451.93|2460.63|2451.93|2459.16|2450.46|40
1643392250000|2022-01-28 17:50:50|2460.64|2451.94|2459.77|2451.07|2460.64|2451.94|2459.44|2450.74|38
1643392260000|2022-01-28 17:51:00|2459.7|2451|2460.32|2451.62|2461.2|2452.5|2459.54|2450.84|36
1643392270000|2022-01-28 17:51:10|2460.29|2451.59|2460.5|2451.8|2461.28|2452.58|2460.1|2451.4|37
1643392280000|2022-01-28 17:51:20|2460.52|2451.82|2459.72|2451.02|2460.53|2451.83|2459.7|2451|37
1643392290000|2022-01-28 17:51:30|2459.88|2451.18|2460.62|2451.92|2460.79|2452.09|2459.74|2451.04|38
1643392300000|2022-01-28 17:51:40|2460.57|2451.87|2460.4|2451.7|2460.74|2452.04|2460|2451.3|33
1643392310000|2022-01-28 17:51:50|2460.49|2451.79|2461.27|2452.57|2462.63|2453.93|2460.38|2451.68|35
1643392320000|2022-01-28 17:52:00|2461.39|2452.69|2462.73|2454.03|2462.83|2454.13|2460.6|2451.9|35
1643392330000|2022-01-28 17:52:10|2462.68|2453.98|2460.75|2452.05|2462.94|2454.24|2460.61|2451.91|36
1643392340000|2022-01-28 17:52:20|2460.73|2452.03|2460.93|2452.23|2461.66|2452.96|2460.38|2451.68|37
1643392350000|2022-01-28 17:52:30|2460.91|2452.21|2460.33|2451.63|2461.1|2452.4|2460.33|2451.63|35
1643392360000|2022-01-28 17:52:40|2460.3|2451.6|2459.14|2450.44|2460.3|2451.6|2458.71|2450.01|29
1643392370000|2022-01-28 17:52:50|2459.19|2450.49|2458.76|2450.06|2459.54|2450.84|2458.76|2450.06|37
1643392380000|2022-01-28 17:53:00|2458.98|2450.28|2459.27|2450.57|2459.56|2450.86|2458.88|2450.18|39
1643392390000|2022-01-28 17:53:10|2459.32|2450.62|2458.9|2450.2|2459.48|2450.78|2458.81|2450.11|37
1643392400000|2022-01-28 17:53:20|2458.94|2450.24|2458.17|2449.47|2459.08|2450.38|2458.14|2449.44|30
1643392410000|2022-01-28 17:53:30|2458.19|2449.49|2456.45|2447.75|2458.51|2449.81|2456.37|2447.67|35
1643392420000|2022-01-28 17:53:40|2456.5|2447.8|2457.08|2448.38|2457.85|2449.15|2456.5|2447.8|38
1643392430000|2022-01-28 17:53:50|2457.1|2448.4|2455.69|2446.99|2457.1|2448.4|2453.96|2445.26|38
1643392440000|2022-01-28 17:54:00|2455.58|2446.88|2456.33|2447.63|2456.8|2448.1|2455.33|2446.63|37
1643392450000|2022-01-28 17:54:10|2456.39|2447.69|2453.95|2445.25|2456.58|2447.88|2453.95|2445.25|38
1643392460000|2022-01-28 17:54:20|2454|2445.3|2454.71|2446.01|2454.95|2446.25|2453.97|2445.27|37
1643392470000|2022-01-28 17:54:30|2454.7|2446|2456.25|2447.55|2457.26|2448.56|2454.34|2445.64|35
1643392480000|2022-01-28 17:54:40|2456.15|2447.45|2454.81|2446.11|2456.15|2447.45|2454.71|2446.01|38
1643392490000|2022-01-28 17:54:50|2454.76|2446.06|2454.53|2445.83|2455.13|2446.43|2453.37|2444.67|38
1643392500000|2022-01-28 17:55:00|2454.46|2445.76|2454|2445.3|2454.57|2445.87|2453.82|2445.12|36
1643392510000|2022-01-28 17:55:10|2454.04|2445.34|2455.26|2446.56|2455.83|2447.13|2453.96|2445.26|34
1643392520000|2022-01-28 17:55:20|2455.22|2446.52|2455.22|2446.52|2455.27|2446.57|2454.86|2446.16|28
1643392530000|2022-01-28 17:55:30|2455.1|2446.4|2456.4|2447.7|2457.07|2448.37|2455.1|2446.4|37
1643392540000|2022-01-28 17:55:40|2456.36|2447.66|2458.84|2450.14|2458.84|2450.14|2456.27|2447.57|33
1643392550000|2022-01-28 17:55:50|2458.42|2449.72|2458.24|2449.54|2458.66|2449.96|2457.68|2448.98|35
1643392560000|2022-01-28 17:56:00|2458.2|2449.5|2458.34|2449.64|2458.83|2450.13|2457.91|2449.21|37
1643392570000|2022-01-28 17:56:10|2458.14|2449.44|2457.84|2449.14|2458.14|2449.44|2457.44|2448.74|34
1643392580000|2022-01-28 17:56:20|2457.81|2449.11|2457.05|2448.35|2457.86|2449.16|2457.01|2448.31|28
1643392590000|2022-01-28 17:56:30|2457.11|2448.41|2460.67|2451.97|2461.06|2452.36|2457.02|2448.32|36
1643392600000|2022-01-28 17:56:40|2461.18|2452.48|2459.05|2450.35|2461.29|2452.59|2458.89|2450.19|37
1643392610000|2022-01-28 17:56:50|2459|2450.3|2459.34|2450.64|2459.43|2450.73|2458.33|2449.63|37
1643392620000|2022-01-28 17:57:00|2459.35|2450.65|2458.45|2449.75|2459.38|2450.68|2457.23|2448.53|36
1643392630000|2022-01-28 17:57:10|2458.87|2450.17|2459.36|2450.66|2459.36|2450.66|2458.43|2449.73|35
1643392640000|2022-01-28 17:57:20|2459.45|2450.75|2460.5|2451.8|2460.5|2451.8|2458.63|2449.93|32
1643392650000|2022-01-28 17:57:30|2460.58|2451.88|2460.03|2451.33|2461.37|2452.67|2459.81|2451.11|40
1643392660000|2022-01-28 17:57:40|2459.88|2451.18|2460.96|2452.26|2460.96|2452.26|2459.88|2451.18|28
1643392670000|2022-01-28 17:57:50|2460.97|2452.27|2462.31|2453.61|2463.5|2454.8|2460.34|2451.64|36
1643392680000|2022-01-28 17:58:00|2462.36|2453.66|2463.07|2454.37|2463.35|2454.65|2462.12|2453.42|36
1643392690000|2022-01-28 17:58:10|2463.09|2454.39|2463.16|2454.46|2463.29|2454.59|2462.72|2454.02|30
1643392700000|2022-01-28 17:58:20|2463.14|2454.44|2462.33|2453.63|2463.16|2454.46|2461.76|2453.06|38
1643392710000|2022-01-28 17:58:30|2462.34|2453.64|2462.22|2453.52|2462.61|2453.91|2462.21|2453.51|31
1643392720000|2022-01-28 17:58:40|2462.21|2453.51|2462.05|2453.35|2462.34|2453.64|2461.84|2453.14|32
1643392730000|2022-01-28 17:58:50|2462.03|2453.33|2462.3|2453.6|2462.3|2453.6|2461.91|2453.21|38
1643392740000|2022-01-28 17:59:00|2462.28|2453.58|2462.03|2453.33|2462.28|2453.58|2461.4|2452.7|30
1643392750000|2022-01-28 17:59:10|2462.01|2453.31|2462.13|2453.43|2462.88|2454.18|2462.01|2453.31|30
1643392760000|2022-01-28 17:59:20|2462.2|2453.5|2462.41|2453.71|2462.65|2453.95|2462.1|2453.4|35
1643392770000|2022-01-28 17:59:30|2462.32|2453.62|2458.13|2449.43|2462.34|2453.64|2458.1|2449.4|35
1643392780000|2022-01-28 17:59:40|2458.34|2449.64|2459.2|2450.5|2459.46|2450.76|2456.96|2448.26|36
1643392790000|2022-01-28 17:59:50|2459.15|2450.45|2459.46|2450.76|2460.13|2451.43|2458.65|2449.95|40
1643392800000|2022-01-28 18:00:00|2459.68|2450.98|2460|2451.3|2460|2451.3|2458.38|2449.68|38
1643392810000|2022-01-28 18:00:10|2459.96|2451.26|2461.8|2453.1|2462.52|2453.82|2459.96|2451.26|37
1643392820000|2022-01-28 18:00:20|2461.94|2453.24|2464.33|2455.63|2464.33|2455.63|2461.85|2453.15|28
1643392830000|2022-01-28 18:00:30|2464.35|2455.65|2464.07|2455.37|2464.5|2455.8|2464.07|2455.37|32
1643392840000|2022-01-28 18:00:40|2463.96|2455.26|2462.48|2453.78|2463.96|2455.26|2461.9|2453.2|35
1643392850000|2022-01-28 18:00:50|2462.46|2453.76|2462.1|2453.4|2463.15|2454.45|2461.72|2453.02|37
1643392860000|2022-01-28 18:01:00|2462.19|2453.49|2463.64|2454.94|2463.75|2455.05|2462.08|2453.38|33
1643392870000|2022-01-28 18:01:10|2463.58|2454.88|2462.9|2454.2|2463.58|2454.88|2462.52|2453.82|36
1643392880000|2022-01-28 18:01:20|2463|2454.3|2463.77|2455.07|2464.2|2455.5|2462.86|2454.16|35
1643392890000|2022-01-28 18:01:30|2463.76|2455.06|2463.19|2454.49|2463.76|2455.06|2463.19|2454.49|29
1643392900000|2022-01-28 18:01:40|2463.23|2454.53|2462.28|2453.58|2463.45|2454.75|2462.2|2453.5|32
1643392910000|2022-01-28 18:01:50|2462.31|2453.61|2461.85|2453.15|2462.52|2453.82|2461.78|2453.08|34
1643392920000|2022-01-28 18:02:00|2461.98|2453.28|2462.76|2454.06|2462.76|2454.06|2461.54|2452.84|32
1643392930000|2022-01-28 18:02:10|2463.11|2454.41|2462.76|2454.06|2463.56|2454.86|2462.31|2453.61|32
1643392940000|2022-01-28 18:02:20|2462.39|2453.69|2462.85|2454.15|2462.85|2454.15|2462.21|2453.51|26
1643392950000|2022-01-28 18:02:30|2462.42|2453.72|2464.72|2456.02|2464.72|2456.02|2462.32|2453.62|26
1643392960000|2022-01-28 18:02:40|2464.78|2456.08|2468.43|2459.73|2468.61|2459.91|2464.78|2456.08|28
1643392970000|2022-01-28 18:02:50|2468.55|2459.85|2468.26|2459.56|2471.23|2462.53|2468.26|2459.56|28
1643392980000|2022-01-28 18:03:00|2469.16|2460.46|2467.88|2459.18|2469.16|2460.46|2467.88|2459.18|37
1643392990000|2022-01-28 18:03:10|2467.78|2459.08|2465.41|2456.71|2467.78|2459.08|2465.37|2456.67|34
1643393000000|2022-01-28 18:03:20|2465.35|2456.65|2465.42|2456.72|2466.08|2457.38|2465.2|2456.5|38
1643393010000|2022-01-28 18:03:30|2465.53|2456.83|2465.96|2457.26|2468.02|2459.32|2465.53|2456.83|38
1643393020000|2022-01-28 18:03:40|2466.16|2457.46|2465.69|2456.99|2466.21|2457.51|2465.63|2456.93|39
1643393030000|2022-01-28 18:03:50|2465.82|2457.12|2467.05|2458.35|2467.1|2458.4|2465.7|2457|34
1643393040000|2022-01-28 18:04:00|2467.03|2458.33|2467.55|2458.85|2467.6|2458.9|2466.42|2457.72|32
1643393050000|2022-01-28 18:04:10|2467.59|2458.89|2468.68|2459.98|2468.98|2460.28|2467.59|2458.89|36
1643393060000|2022-01-28 18:04:20|2468.89|2460.19|2466.39|2457.69|2469.89|2461.19|2466.39|2457.69|35
1643393070000|2022-01-28 18:04:30|2466.38|2457.68|2466.49|2457.79|2467|2458.3|2465.59|2456.89|39
1643393080000|2022-01-28 18:04:40|2466.46|2457.76|2467.65|2458.95|2467.82|2459.12|2466.24|2457.54|33
1643393090000|2022-01-28 18:04:50|2468.16|2459.46|2467.42|2458.72|2468.17|2459.47|2467.42|2458.72|34
1643393100000|2022-01-28 18:05:00|2467.06|2458.36|2466.27|2457.57|2467.06|2458.36|2465.01|2456.31|35
1643393110000|2022-01-28 18:05:10|2466.03|2457.33|2467.97|2459.27|2467.97|2459.27|2465.88|2457.18|34
1643393120000|2022-01-28 18:05:20|2468.04|2459.34|2469.31|2460.61|2469.94|2461.24|2467.55|2458.85|34
1643393130000|2022-01-28 18:05:30|2469.18|2460.48|2470.23|2461.53|2470.68|2461.98|2469.18|2460.48|35
1643393140000|2022-01-28 18:05:40|2470.39|2461.69|2468.95|2460.25|2470.43|2461.73|2468.71|2460.01|32
1643393150000|2022-01-28 18:05:50|2468.79|2460.09|2467.68|2458.98|2468.82|2460.12|2467.62|2458.92|30
1643393160000|2022-01-28 18:06:00|2467.76|2459.06|2467.02|2458.32|2467.81|2459.11|2466.53|2457.83|33
1643393170000|2022-01-28 18:06:10|2466.93|2458.23|2468.79|2460.09|2469.21|2460.51|2466.87|2458.17|38
1643393180000|2022-01-28 18:06:20|2468.8|2460.1|2469.81|2461.11|2469.92|2461.22|2468.79|2460.09|33
1643393190000|2022-01-28 18:06:30|2469.88|2461.18|2470.96|2462.26|2471.04|2462.34|2469.72|2461.02|33
1643393200000|2022-01-28 18:06:40|2470.86|2462.16|2469.18|2460.48|2471.12|2462.42|2469.18|2460.48|35
1643393210000|2022-01-28 18:06:50|2469.51|2460.81|2469.99|2461.29|2470.09|2461.39|2469.34|2460.64|36
1643393220000|2022-01-28 18:07:00|2469.98|2461.28|2471.36|2462.66|2471.53|2462.83|2469.31|2460.61|36
1643393230000|2022-01-28 18:07:10|2471.82|2463.12|2470.99|2462.29|2471.82|2463.12|2470.99|2462.29|28
1643393240000|2022-01-28 18:07:20|2470.78|2462.08|2469.22|2460.52|2470.78|2462.08|2468.71|2460.01|35
1643393250000|2022-01-28 18:07:30|2469.1|2460.4|2473.56|2464.86|2474.69|2465.99|2468.56|2459.86|38
1643393260000|2022-01-28 18:07:40|2473.59|2464.89|2472.67|2463.97|2473.63|2464.93|2472.39|2463.69|35
1643393270000|2022-01-28 18:07:50|2472.68|2463.98|2472.42|2463.72|2473.45|2464.75|2472.28|2463.58|38
1643393280000|2022-01-28 18:08:00|2472.47|2463.77|2472.99|2464.29|2473.19|2464.49|2472.36|2463.66|34
1643393290000|2022-01-28 18:08:10|2472.98|2464.28|2473.16|2464.46|2473.95|2465.25|2472.95|2464.25|32
1643393300000|2022-01-28 18:08:20|2472.88|2464.18|2473.51|2464.81|2473.52|2464.82|2472.88|2464.18|33
1643393310000|2022-01-28 18:08:30|2473.53|2464.83|2472.54|2463.84|2473.53|2464.83|2471.86|2463.16|33
1643393320000|2022-01-28 18:08:40|2472.22|2463.52|2472.54|2463.84|2473.28|2464.58|2471.98|2463.28|33
1643393330000|2022-01-28 18:08:50|2472.1|2463.4|2472.64|2463.94|2472.94|2464.24|2472.04|2463.34|30
1643393340000|2022-01-28 18:09:00|2472.6|2463.9|2472.03|2463.33|2473.17|2464.47|2471.84|2463.14|16
1643393350000|2022-01-28 18:09:10|2472.02|2463.32|2473.17|2464.47|2473.17|2464.47|2471.12|2462.42|31
1643393360000|2022-01-28 18:09:20|2473.18|2464.48|2472.92|2464.22|2473.18|2464.48|2472.85|2464.15|24
1643393370000|2022-01-28 18:09:30|2472.87|2464.17|2475.6|2466.9|2475.6|2466.9|2472.87|2464.17|19
1643393380000|2022-01-28 18:09:40|2475.54|2466.84|2473.69|2464.99|2475.58|2466.88|2473.66|2464.96|22
1643393390000|2022-01-28 18:09:50|2473.67|2464.97|2472.93|2464.23|2473.85|2465.15|2472.41|2463.71|34
1643393400000|2022-01-28 18:10:00|2472.78|2464.08|2472.19|2463.49|2472.78|2464.08|2471.28|2462.58|36
1643393410000|2022-01-28 18:10:10|2472.15|2463.45|2473.85|2465.15|2473.85|2465.15|2471.82|2463.12|35
1643393420000|2022-01-28 18:10:20|2473.87|2465.17|2473.89|2465.19|2474.11|2465.41|2473.7|2465|36
1643393430000|2022-01-28 18:10:30|2473.74|2465.04|2471.26|2462.56|2473.85|2465.15|2469.23|2460.53|40
1643393440000|2022-01-28 18:10:40|2471.13|2462.43|2471.52|2462.82|2471.76|2463.06|2470.86|2462.16|36
1643393450000|2022-01-28 18:10:50|2471.48|2462.78|2471.2|2462.5|2471.48|2462.78|2470.79|2462.09|34
1643393460000|2022-01-28 18:11:00|2471.18|2462.48|2470.86|2462.16|2471.23|2462.53|2469.99|2461.29|20
1643393470000|2022-01-28 18:11:10|2470.88|2462.18|2472.04|2463.34|2472.57|2463.87|2470.83|2462.13|33
1643393480000|2022-01-28 18:11:20|2472.06|2463.36|2472.86|2464.16|2472.91|2464.21|2471.98|2463.28|33
1643393490000|2022-01-28 18:11:30|2472.83|2464.13|2473.46|2464.76|2474|2465.3|2472.38|2463.68|26
1643393500000|2022-01-28 18:11:40|2473.52|2464.82|2473.18|2464.48|2474.12|2465.42|2473.18|2464.48|26
1643393510000|2022-01-28 18:11:50|2473.32|2464.62|2473.01|2464.31|2473.95|2465.25|2472.34|2463.64|33
1643393520000|2022-01-28 18:12:00|2473.1|2464.4|2473.04|2464.34|2473.66|2464.96|2472.69|2463.99|32
1643393530000|2022-01-28 18:12:10|2473.16|2464.46|2472.35|2463.65|2473.47|2464.77|2472.29|2463.59|32
1643393540000|2022-01-28 18:12:20|2472.1|2463.4|2471.29|2462.59|2472.6|2463.9|2470.87|2462.17|29
1643393550000|2022-01-28 18:12:30|2471.34|2462.64|2473.02|2464.32|2473.05|2464.35|2471.27|2462.57|36
1643393560000|2022-01-28 18:12:40|2473.03|2464.33|2472.3|2463.6|2473.29|2464.59|2472.3|2463.6|34
1643393570000|2022-01-28 18:12:50|2472.4|2463.7|2472.31|2463.61|2472.61|2463.91|2471.9|2463.2|33
1643393580000|2022-01-28 18:13:00|2472.45|2463.75|2472.36|2463.66|2472.84|2464.14|2471.82|2463.12|34
1643393590000|2022-01-28 18:13:10|2472.53|2463.83|2472.83|2464.13|2473.4|2464.7|2472.4|2463.7|33
1643393600000|2022-01-28 18:13:20|2473.19|2464.49|2472.7|2464|2473.96|2465.26|2472.25|2463.55|33
1643393610000|2022-01-28 18:13:30|2472.81|2464.11|2472.49|2463.79|2473.67|2464.97|2472.49|2463.79|32
1643393620000|2022-01-28 18:13:40|2472.48|2463.78|2472.6|2463.9|2472.77|2464.07|2472.24|2463.54|33
1643393630000|2022-01-28 18:13:50|2472.52|2463.82|2472.57|2463.87|2472.57|2463.87|2472.51|2463.81|13
1643393640000|2022-01-28 18:14:00|2472.6|2463.9|2472.16|2463.46|2473.08|2464.38|2471.92|2463.22|26
1643393650000|2022-01-28 18:14:10|2472.14|2463.44|2473.16|2464.46|2473.61|2464.91|2472.06|2463.36|34
1643393660000|2022-01-28 18:14:20|2473.19|2464.49|2473.09|2464.39|2473.3|2464.6|2473.08|2464.38|28
1643393670000|2022-01-28 18:14:30|2473.1|2464.4|2473.34|2464.64|2473.34|2464.64|2472.75|2464.05|33
1643393680000|2022-01-28 18:14:40|2473.4|2464.7|2473.12|2464.42|2473.4|2464.7|2472.69|2463.99|35
1643393690000|2022-01-28 18:14:50|2473.18|2464.48|2473.85|2465.15|2473.85|2465.15|2473|2464.3|32
1643393700000|2022-01-28 18:15:00|2474.35|2465.65|2474.04|2465.34|2474.87|2466.17|2473.85|2465.15|30
1643393710000|2022-01-28 18:15:10|2473.85|2465.15|2474.02|2465.32|2474.75|2466.05|2473.85|2465.15|26
1643393720000|2022-01-28 18:15:20|2474.3|2465.6|2475.06|2466.36|2475.6|2466.9|2473.84|2465.14|27
1643393730000|2022-01-28 18:15:30|2475.28|2466.58|2476.03|2467.33|2476.44|2467.74|2475.2|2466.5|15
1643393740000|2022-01-28 18:15:40|2476.01|2467.31|2474.6|2465.9|2476.01|2467.31|2474.59|2465.89|37
1643393750000|2022-01-28 18:15:50|2474.59|2465.89|2473.85|2465.15|2474.59|2465.89|2473.22|2464.52|25
1643393760000|2022-01-28 18:16:00|2474.07|2465.37|2472.72|2464.02|2474.21|2465.51|2472.72|2464.02|28
1643393770000|2022-01-28 18:16:10|2472.22|2463.52|2471.22|2462.52|2472.88|2464.18|2470.89|2462.19|37
1643393780000|2022-01-28 18:16:20|2471.4|2462.7|2471.41|2462.71|2472.18|2463.48|2471.07|2462.37|34
1643393790000|2022-01-28 18:16:30|2471.39|2462.69|2472.69|2463.99|2472.69|2463.99|2471.38|2462.68|35
1643393800000|2022-01-28 18:16:40|2473.11|2464.41|2473.16|2464.46|2474.02|2465.32|2473.11|2464.41|31
1643393810000|2022-01-28 18:16:50|2473.15|2464.45|2472.67|2463.97|2473.36|2464.66|2472.53|2463.83|34
1643393820000|2022-01-28 18:17:00|2472.79|2464.09|2476.4|2467.7|2477.94|2469.24|2472.69|2463.99|38
1643393830000|2022-01-28 18:17:10|2476.47|2467.77|2476.02|2467.32|2476.47|2467.77|2475.81|2467.11|34
1643393840000|2022-01-28 18:17:20|2476.21|2467.51|2475.46|2466.76|2476.26|2467.56|2475.25|2466.55|32
1643393850000|2022-01-28 18:17:30|2475.41|2466.71|2476.03|2467.33|2476.04|2467.34|2474.23|2465.53|37
1643393860000|2022-01-28 18:17:40|2476.02|2467.32|2474.03|2465.33|2476.02|2467.32|2474.03|2465.33|34
1643393870000|2022-01-28 18:17:50|2474.32|2465.62|2477.51|2468.81|2478.16|2469.46|2474.11|2465.41|38
1643393880000|2022-01-28 18:18:00|2477.78|2469.08|2477.93|2469.23|2478.42|2469.72|2476.9|2468.2|33
1643393890000|2022-01-28 18:18:10|2478.45|2469.75|2478.43|2469.73|2478.45|2469.75|2476.76|2468.06|36
1643393900000|2022-01-28 18:18:20|2477.77|2469.07|2478.77|2470.07|2479.28|2470.58|2477.77|2469.07|33
1643393910000|2022-01-28 18:18:30|2479.04|2470.34|2478.77|2470.07|2479.8|2471.1|2478.77|2470.07|38
1643393920000|2022-01-28 18:18:40|2478.91|2470.21|2478.44|2469.74|2479.01|2470.31|2478.09|2469.39|37
1643393930000|2022-01-28 18:18:50|2478.43|2469.73|2478.15|2469.45|2478.52|2469.82|2477.38|2468.68|33
1643393940000|2022-01-28 18:19:00|2477.95|2469.25|2480.23|2471.53|2481.14|2472.44|2477.93|2469.23|32
1643393950000|2022-01-28 18:19:10|2480.22|2471.52|2480.29|2471.59|2480.44|2471.74|2479.97|2471.27|36
1643393960000|2022-01-28 18:19:20|2480.46|2471.76|2478.17|2469.47|2480.47|2471.77|2478.17|2469.47|40
1643393970000|2022-01-28 18:19:30|2478.2|2469.5|2477.91|2469.21|2478.64|2469.94|2477.77|2469.07|37
1643393980000|2022-01-28 18:19:40|2477.53|2468.83|2476.37|2467.67|2478.23|2469.53|2476.37|2467.67|34
1643393990000|2022-01-28 18:19:50|2476.26|2467.56|2473.05|2464.35|2476.26|2467.56|2473.05|2464.35|36
1643394000000|2022-01-28 18:20:00|2473.1|2464.4|2474.4|2465.7|2475.16|2466.46|2473.1|2464.4|38
1643394010000|2022-01-28 18:20:10|2474.42|2465.72|2476.2|2467.5|2476.27|2467.57|2473.78|2465.08|36
1643394020000|2022-01-28 18:20:20|2476.33|2467.63|2474.52|2465.82|2476.33|2467.63|2474.45|2465.75|31
1643394030000|2022-01-28 18:20:30|2474.54|2465.84|2476.5|2467.8|2476.5|2467.8|2474.29|2465.59|31
1643394040000|2022-01-28 18:20:40|2476.51|2467.81|2475|2466.3|2477.44|2468.74|2474.92|2466.22|36
1643394050000|2022-01-28 18:20:50|2474.92|2466.22|2474|2465.3|2475.15|2466.45|2474|2465.3|37
1643394060000|2022-01-28 18:21:00|2474.16|2465.46|2475.22|2466.52|2475.22|2466.52|2473.99|2465.29|31
1643394070000|2022-01-28 18:21:10|2475.05|2466.35|2470.89|2462.19|2475.08|2466.38|2470.64|2461.94|39
1643394080000|2022-01-28 18:21:20|2471.12|2462.42|2469.69|2460.99|2471.2|2462.5|2469.36|2460.66|36
1643394090000|2022-01-28 18:21:30|2469.65|2460.95|2470.05|2461.35|2471.54|2462.84|2469.65|2460.95|33
1643394100000|2022-01-28 18:21:40|2469.99|2461.29|2471.3|2462.6|2471.6|2462.9|2469.36|2460.66|39
1643394110000|2022-01-28 18:21:50|2471.47|2462.77|2470.77|2462.07|2471.57|2462.87|2470.34|2461.64|36
1643394120000|2022-01-28 18:22:00|2470.63|2461.93|2467.06|2458.36|2470.63|2461.93|2466.83|2458.13|38
1643394130000|2022-01-28 18:22:10|2466.81|2458.11|2466.8|2458.1|2467.03|2458.33|2465.19|2456.49|36
1643394140000|2022-01-28 18:22:20|2466.79|2458.09|2465.96|2457.26|2467.37|2458.67|2465.84|2457.14|39
1643394150000|2022-01-28 18:22:30|2466.04|2457.34|2464.95|2456.25|2466.73|2458.03|2464.95|2456.25|35
1643394160000|2022-01-28 18:22:40|2464.08|2455.38|2464.44|2455.74|2466.22|2457.52|2463.55|2454.85|37
1643394170000|2022-01-28 18:22:50|2464.39|2455.69|2464.65|2455.95|2465.05|2456.35|2464.26|2455.56|34
1643394180000|2022-01-28 18:23:00|2464.85|2456.15|2463.95|2455.25|2464.98|2456.28|2463.61|2454.91|32
1643394190000|2022-01-28 18:23:10|2463.63|2454.93|2463.11|2454.41|2464.27|2455.57|2463.11|2454.41|36
1643394200000|2022-01-28 18:23:20|2463.13|2454.43|2462.79|2454.09|2463.43|2454.73|2462.25|2453.55|33
1643394210000|2022-01-28 18:23:30|2462.75|2454.05|2462.53|2453.83|2463|2454.3|2461.97|2453.27|34
1643394220000|2022-01-28 18:23:40|2462.51|2453.81|2463.36|2454.66|2464.1|2455.4|2462.49|2453.79|31
1643394230000|2022-01-28 18:23:50|2463.68|2454.98|2462.96|2454.26|2464|2455.3|2462.57|2453.87|34
1643394240000|2022-01-28 18:24:00|2463.08|2454.38|2464.61|2455.91|2464.9|2456.2|2462.89|2454.19|36
1643394250000|2022-01-28 18:24:10|2464.57|2455.87|2464.25|2455.55|2464.78|2456.08|2463.66|2454.96|32
1643394260000|2022-01-28 18:24:20|2464.3|2455.6|2464.23|2455.53|2464.39|2455.69|2463.62|2454.92|35
1643394270000|2022-01-28 18:24:30|2464.25|2455.55|2465.42|2456.72|2465.84|2457.14|2463.97|2455.27|38
1643394280000|2022-01-28 18:24:40|2465.69|2456.99|2464.9|2456.2|2465.69|2456.99|2464.59|2455.89|38
1643394290000|2022-01-28 18:24:50|2464.92|2456.22|2465.15|2456.45|2465.45|2456.75|2464.88|2456.18|32
1643394300000|2022-01-28 18:25:00|2465.19|2456.49|2465.37|2456.67|2465.37|2456.67|2464.19|2455.49|32
1643394310000|2022-01-28 18:25:10|2465.31|2456.61|2466.37|2457.67|2467.04|2458.34|2465.31|2456.61|36
1643394320000|2022-01-28 18:25:20|2466.35|2457.65|2463.74|2455.04|2466.37|2457.67|2463.02|2454.32|39
1643394330000|2022-01-28 18:25:30|2463.52|2454.82|2463.77|2455.07|2464.47|2455.77|2463.1|2454.4|32
1643394340000|2022-01-28 18:25:40|2463.8|2455.1|2464.2|2455.5|2465.18|2456.48|2463.59|2454.89|36
1643394350000|2022-01-28 18:25:50|2464.24|2455.54|2463.73|2455.03|2464.24|2455.54|2463.54|2454.84|32
1643394360000|2022-01-28 18:26:00|2463.6|2454.9|2464.42|2455.72|2465.08|2456.38|2463.11|2454.41|36
1643394370000|2022-01-28 18:26:10|2464.33|2455.63|2463.68|2454.98|2465.09|2456.39|2463.52|2454.82|34
1643394380000|2022-01-28 18:26:20|2463.7|2455|2463.3|2454.6|2463.84|2455.14|2462.86|2454.16|26
1643394390000|2022-01-28 18:26:30|2463.67|2454.97|2464.89|2456.19|2464.89|2456.19|2462.83|2454.13|35
1643394400000|2022-01-28 18:26:40|2464.9|2456.2|2463.67|2454.97|2464.96|2456.26|2463.6|2454.9|35
1643394410000|2022-01-28 18:26:50|2463.78|2455.08|2462.57|2453.87|2463.84|2455.14|2462.57|2453.87|38
1643394420000|2022-01-28 18:27:00|2463.09|2454.39|2460.65|2451.95|2463.74|2455.04|2460.65|2451.95|34
1643394430000|2022-01-28 18:27:10|2460.63|2451.93|2458.04|2449.34|2460.91|2452.21|2457.99|2449.29|37
1643394440000|2022-01-28 18:27:20|2458.12|2449.42|2457.54|2448.84|2458.46|2449.76|2457.31|2448.61|31
1643394450000|2022-01-28 18:27:30|2457.56|2448.86|2459.16|2450.46|2459.94|2451.24|2457.56|2448.86|36
1643394460000|2022-01-28 18:27:40|2459.23|2450.53|2460.16|2451.46|2460.38|2451.68|2459|2450.3|37
1643394470000|2022-01-28 18:27:50|2460.23|2451.53|2460.71|2452.01|2460.97|2452.27|2459.95|2451.25|39
1643394480000|2022-01-28 18:28:00|2460.55|2451.85|2462.54|2453.84|2463.01|2454.31|2460.55|2451.85|39
1643394490000|2022-01-28 18:28:10|2462.46|2453.76|2466.39|2457.69|2466.83|2458.13|2462.46|2453.76|39
1643394500000|2022-01-28 18:28:20|2466.26|2457.56|2464.47|2455.77|2466.58|2457.88|2464.43|2455.73|39
1643394510000|2022-01-28 18:28:30|2464.48|2455.78|2464.05|2455.35|2465.33|2456.63|2463.83|2455.13|39
1643394520000|2022-01-28 18:28:40|2463.94|2455.24|2464.99|2456.29|2465.35|2456.65|2463.93|2455.23|35
1643394530000|2022-01-28 18:28:50|2464.83|2456.13|2463.48|2454.78|2465.41|2456.71|2463.4|2454.7|32
1643394540000|2022-01-28 18:29:00|2463.38|2454.68|2463.22|2454.52|2463.56|2454.86|2462.75|2454.05|37
1643394550000|2022-01-28 18:29:10|2463.33|2454.63|2465.14|2456.44|2465.41|2456.71|2463.33|2454.63|35
1643394560000|2022-01-28 18:29:20|2465.19|2456.49|2466.38|2457.68|2466.38|2457.68|2464.18|2455.48|36
1643394570000|2022-01-28 18:29:30|2466.37|2457.67|2467.88|2459.18|2467.88|2459.18|2466.16|2457.46|36
1643394580000|2022-01-28 18:29:40|2467.67|2458.97|2466.75|2458.05|2467.87|2459.17|2466.5|2457.8|38
1643394590000|2022-01-28 18:29:50|2466.69|2457.99|2467.38|2458.68|2467.38|2458.68|2466.35|2457.65|29
1643394600000|2022-01-28 18:30:00|2467.35|2458.65|2471.37|2462.67|2471.37|2462.67|2467.35|2458.65|34
1643394610000|2022-01-28 18:30:10|2471.29|2462.59|2472.67|2463.97|2472.74|2464.04|2471.29|2462.59|34
1643394620000|2022-01-28 18:30:20|2472.31|2463.61|2473.05|2464.35|2473.05|2464.35|2471.61|2462.91|30
1643394630000|2022-01-28 18:30:30|2473.03|2464.33|2471.61|2462.91|2473.03|2464.33|2471.35|2462.65|37
1643394640000|2022-01-28 18:30:40|2471.95|2463.25|2475.51|2466.81|2475.71|2467.01|2471.95|2463.25|32
1643394650000|2022-01-28 18:30:50|2475.56|2466.86|2475.43|2466.73|2477.52|2468.82|2475.21|2466.51|38
1643394660000|2022-01-28 18:31:00|2475.67|2466.97|2475.02|2466.32|2475.73|2467.03|2474.27|2465.57|39
1643394670000|2022-01-28 18:31:10|2474.94|2466.24|2473.69|2464.99|2475.52|2466.82|2473.69|2464.99|37
1643394680000|2022-01-28 18:31:20|2473.51|2464.81|2474.58|2465.88|2474.61|2465.91|2473.5|2464.8|32
1643394690000|2022-01-28 18:31:30|2474.54|2465.84|2474.76|2466.06|2475.15|2466.45|2474.05|2465.35|31
1643394700000|2022-01-28 18:31:40|2474.78|2466.08|2473.96|2465.26|2475.06|2466.36|2473.83|2465.13|31
1643394710000|2022-01-28 18:31:50|2473.95|2465.25|2474.42|2465.72|2474.42|2465.72|2473.08|2464.38|30
1643394720000|2022-01-28 18:32:00|2474.36|2465.66|2473.98|2465.28|2474.98|2466.28|2473.41|2464.71|37
1643394730000|2022-01-28 18:32:10|2474.01|2465.31|2473.46|2464.76|2474.72|2466.02|2473.33|2464.63|38
1643394740000|2022-01-28 18:32:20|2473.37|2464.67|2473.8|2465.1|2474.27|2465.57|2473.19|2464.49|39
1643394750000|2022-01-28 18:32:30|2473.79|2465.09|2474.14|2465.44|2474.55|2465.85|2473.79|2465.09|32
1643394760000|2022-01-28 18:32:40|2473.58|2464.88|2473.17|2464.47|2474.09|2465.39|2473.09|2464.39|36
1643394770000|2022-01-28 18:32:50|2473.33|2464.63|2473.32|2464.62|2473.44|2464.74|2473.01|2464.31|33
1643394780000|2022-01-28 18:33:00|2473.31|2464.61|2479.51|2470.81|2481.48|2472.78|2473.22|2464.52|38
1643394790000|2022-01-28 18:33:10|2481.5|2472.8|2481.11|2472.41|2481.5|2472.8|2479.28|2470.58|37
1643394800000|2022-01-28 18:33:20|2481.16|2472.46|2484.3|2475.6|2484.95|2476.25|2481.16|2472.46|35
1643394810000|2022-01-28 18:33:30|2484.28|2475.58|2490.49|2481.79|2491.46|2482.76|2484.28|2475.58|39
1643394820000|2022-01-28 18:33:40|2488.92|2480.22|2486.41|2477.71|2488.92|2480.22|2485.66|2476.96|38
1643394830000|2022-01-28 18:33:50|2486.88|2478.18|2486.28|2477.58|2488.08|2479.38|2485.43|2476.73|39
1643394840000|2022-01-28 18:34:00|2486.45|2477.75|2487.68|2478.98|2488.05|2479.35|2486.25|2477.55|37
1643394850000|2022-01-28 18:34:10|2487.53|2478.83|2489.42|2480.72|2489.56|2480.86|2487.53|2478.83|39
1643394860000|2022-01-28 18:34:20|2489.36|2480.66|2488.07|2479.37|2489.4|2480.7|2487.59|2478.89|39
1643394870000|2022-01-28 18:34:30|2487.78|2479.08|2487.73|2479.03|2488.61|2479.91|2486.83|2478.13|38
1643394880000|2022-01-28 18:34:40|2488.11|2479.41|2487.95|2479.25|2489.07|2480.37|2487.8|2479.1|36
1643394890000|2022-01-28 18:34:50|2488.01|2479.31|2487.15|2478.45|2488.01|2479.31|2487.14|2478.44|34
1643394900000|2022-01-28 18:35:00|2487.29|2478.59|2488.14|2479.44|2490.02|2481.32|2487.11|2478.41|37
1643394910000|2022-01-28 18:35:10|2488.03|2479.33|2488.02|2479.32|2488.92|2480.22|2487.82|2479.12|36
1643394920000|2022-01-28 18:35:20|2488.01|2479.31|2484.96|2476.26|2488.4|2479.7|2484.96|2476.26|36
1643394930000|2022-01-28 18:35:30|2484.82|2476.12|2484.35|2475.65|2486.16|2477.46|2483.98|2475.28|39
1643394940000|2022-01-28 18:35:40|2484.41|2475.71|2484.91|2476.21|2485.12|2476.42|2483.43|2474.73|36
1643394950000|2022-01-28 18:35:50|2484.92|2476.22|2485.76|2477.06|2486.28|2477.58|2484.46|2475.76|38
1643394960000|2022-01-28 18:36:00|2485.92|2477.22|2485.92|2477.22|2485.92|2477.22|2484.1|2475.4|39
1643394970000|2022-01-28 18:36:10|2485.74|2477.04|2484.86|2476.16|2485.95|2477.25|2484.67|2475.97|39
1643394980000|2022-01-28 18:36:20|2484.9|2476.2|2481.62|2472.92|2484.99|2476.29|2481.62|2472.92|38
1643394990000|2022-01-28 18:36:30|2481.41|2472.71|2480.54|2471.84|2481.95|2473.25|2479.11|2470.41|36
1643395000000|2022-01-28 18:36:40|2480.52|2471.82|2480.76|2472.06|2481.27|2472.57|2479.67|2470.97|32
1643395010000|2022-01-28 18:36:50|2480.7|2472|2479.93|2471.23|2480.7|2472|2479.58|2470.88|27
1643395020000|2022-01-28 18:37:00|2479.87|2471.17|2479.15|2470.45|2479.87|2471.17|2478.77|2470.07|33
1643395030000|2022-01-28 18:37:10|2479.07|2470.37|2477.34|2468.64|2479.78|2471.08|2477.34|2468.64|40
1643395040000|2022-01-28 18:37:20|2477.08|2468.38|2473.74|2465.04|2477.08|2468.38|2473.71|2465.01|36
1643395050000|2022-01-28 18:37:30|2473.09|2464.39|2473.91|2465.21|2474.01|2465.31|2473.09|2464.39|38
1643395060000|2022-01-28 18:37:40|2473.93|2465.23|2473.08|2464.38|2474.63|2465.93|2473.08|2464.38|37
1643395070000|2022-01-28 18:37:50|2472.94|2464.24|2472.74|2464.04|2473.87|2465.17|2472.67|2463.97|35
1643395080000|2022-01-28 18:38:00|2473.5|2464.8|2473.12|2464.42|2473.81|2465.11|2472.67|2463.97|35
1643395090000|2022-01-28 18:38:10|2473.11|2464.41|2472.43|2463.73|2473.35|2464.65|2472.24|2463.54|36
1643395100000|2022-01-28 18:38:20|2471.9|2463.2|2472.59|2463.89|2473.25|2464.55|2471.87|2463.17|37
1643395110000|2022-01-28 18:38:30|2472.6|2463.9|2473.91|2465.21|2473.91|2465.21|2472.4|2463.7|36
1643395120000|2022-01-28 18:38:40|2474.15|2465.45|2475.93|2467.23|2477.02|2468.32|2473.95|2465.25|36
1643395130000|2022-01-28 18:38:50|2475.54|2466.84|2473.34|2464.64|2475.94|2467.24|2473.2|2464.5|36
1643395140000|2022-01-28 18:39:00|2473.05|2464.35|2474.51|2465.81|2475.08|2466.38|2473.05|2464.35|39
1643395150000|2022-01-28 18:39:10|2474.5|2465.8|2475.22|2466.52|2476.73|2468.03|2474.5|2465.8|37
1643395160000|2022-01-28 18:39:20|2475.19|2466.49|2475.42|2466.72|2476.65|2467.95|2474.77|2466.07|39
1643395170000|2022-01-28 18:39:30|2475.32|2466.62|2475.91|2467.21|2476.03|2467.33|2474.57|2465.87|38
1643395180000|2022-01-28 18:39:40|2475.65|2466.95|2476.13|2467.43|2476.57|2467.87|2475.65|2466.95|39
1643395190000|2022-01-28 18:39:50|2476.12|2467.42|2477.67|2468.97|2478.12|2469.42|2475.99|2467.29|37
1643395200000|2022-01-28 18:40:00|2477.68|2468.98|2472.88|2464.18|2477.71|2469.01|2472.29|2463.59|36
1643395210000|2022-01-28 18:40:10|2473.97|2465.27|2474.3|2465.6|2474.68|2465.98|2472.84|2464.14|40
1643395220000|2022-01-28 18:40:20|2475.22|2466.52|2477.43|2468.73|2478.17|2469.47|2475.09|2466.39|36
1643395230000|2022-01-28 18:40:30|2477.4|2468.7|2476.25|2467.55|2477.4|2468.7|2475.91|2467.21|36
1643395240000|2022-01-28 18:40:40|2476.24|2467.54|2476.95|2468.25|2476.95|2468.25|2475.69|2466.99|37
1643395250000|2022-01-28 18:40:50|2476.53|2467.83|2475.27|2466.57|2476.95|2468.25|2474.7|2466|34
1643395260000|2022-01-28 18:41:00|2475.26|2466.56|2475.58|2466.88|2476.18|2467.48|2475.26|2466.56|37
1643395270000|2022-01-28 18:41:10|2475.62|2466.92|2475.76|2467.06|2475.76|2467.06|2475.23|2466.53|26
1643395280000|2022-01-28 18:41:20|2475.69|2466.99|2474.19|2465.49|2475.69|2466.99|2474.05|2465.35|31
1643395290000|2022-01-28 18:41:30|2474.23|2465.53|2473.43|2464.73|2474.23|2465.53|2473.35|2464.65|35
1643395300000|2022-01-28 18:41:40|2473.38|2464.68|2472.79|2464.09|2473.38|2464.68|2471.89|2463.19|38
1643395310000|2022-01-28 18:41:50|2472.86|2464.16|2473.23|2464.53|2473.28|2464.58|2472.77|2464.07|35
1643395320000|2022-01-28 18:42:00|2473.28|2464.58|2474.28|2465.58|2475.3|2466.6|2473.11|2464.41|32
1643395330000|2022-01-28 18:42:10|2474.29|2465.59|2473.92|2465.22|2474.55|2465.85|2473.56|2464.86|32
1643395340000|2022-01-28 18:42:20|2473.83|2465.13|2473.88|2465.18|2474.25|2465.55|2473.31|2464.61|31
1643395350000|2022-01-28 18:42:30|2473.83|2465.13|2472.04|2463.34|2473.83|2465.13|2472|2463.3|34
1643395360000|2022-01-28 18:42:40|2472.75|2464.05|2472.52|2463.82|2473.21|2464.51|2472.23|2463.53|32
1643395370000|2022-01-28 18:42:50|2472.3|2463.6|2472.57|2463.87|2472.85|2464.15|2472.28|2463.58|28
1643395380000|2022-01-28 18:43:00|2472.8|2464.1|2472.59|2463.89|2474.4|2465.7|2472.59|2463.89|35
1643395390000|2022-01-28 18:43:10|2472.63|2463.93|2470.08|2461.38|2472.64|2463.94|2470.08|2461.38|30
1643395400000|2022-01-28 18:43:20|2470.94|2462.24|2470.01|2461.31|2471.02|2462.32|2469.58|2460.88|33
1643395410000|2022-01-28 18:43:30|2470.29|2461.59|2468.05|2459.35|2470.41|2461.71|2468.05|2459.35|29
1643395420000|2022-01-28 18:43:40|2468.64|2459.94|2467.9|2459.2|2468.99|2460.29|2467.04|2458.34|40
1643395430000|2022-01-28 18:43:50|2467.81|2459.11|2469.86|2461.16|2469.86|2461.16|2467.81|2459.11|39
1643395440000|2022-01-28 18:44:00|2470.04|2461.34|2469.53|2460.83|2471.14|2462.44|2469.53|2460.83|40
1643395450000|2022-01-28 18:44:10|2469.74|2461.04|2469.83|2461.13|2470.08|2461.38|2468.57|2459.87|39
1643395460000|2022-01-28 18:44:20|2470.23|2461.53|2470.53|2461.83|2472.42|2463.72|2470.09|2461.39|38
1643395470000|2022-01-28 18:44:30|2470.26|2461.56|2470.37|2461.67|2470.77|2462.07|2469.82|2461.12|38
1643395480000|2022-01-28 18:44:40|2470.41|2461.71|2471.41|2462.71|2472.21|2463.51|2470.18|2461.48|35
1643395490000|2022-01-28 18:44:50|2471.4|2462.7|2469.86|2461.16|2471.4|2462.7|2469.86|2461.16|35
1643395500000|2022-01-28 18:45:00|2469.48|2460.78|2472.16|2463.46|2472.45|2463.75|2469.29|2460.59|35
1643395510000|2022-01-28 18:45:10|2472.04|2463.34|2471.3|2462.6|2473.04|2464.34|2471.07|2462.37|33
1643395520000|2022-01-28 18:45:20|2470.12|2461.42|2469.49|2460.79|2470.64|2461.94|2469.49|2460.79|38
1643395530000|2022-01-28 18:45:30|2469.25|2460.55|2468.57|2459.87|2470.32|2461.62|2468.42|2459.72|37
1643395540000|2022-01-28 18:45:40|2468.35|2459.65|2468.64|2459.94|2468.65|2459.95|2468.06|2459.36|36
1643395550000|2022-01-28 18:45:50|2468.34|2459.64|2467.4|2458.7|2468.36|2459.66|2466.86|2458.16|34
1643395560000|2022-01-28 18:46:00|2467.51|2458.81|2467.52|2458.82|2467.68|2458.98|2467.11|2458.41|33
1643395570000|2022-01-28 18:46:10|2467.65|2458.95|2469.79|2461.09|2470.41|2461.71|2466.74|2458.04|34
1643395580000|2022-01-28 18:46:20|2469.82|2461.12|2470.95|2462.25|2470.96|2462.26|2469.28|2460.58|37
1643395590000|2022-01-28 18:46:30|2471.32|2462.62|2469.04|2460.34|2471.94|2463.24|2468.55|2459.85|34
1643395600000|2022-01-28 18:46:40|2469.1|2460.4|2469.39|2460.69|2469.68|2460.98|2468.62|2459.92|32
1643395610000|2022-01-28 18:46:50|2469.38|2460.68|2469.28|2460.58|2470|2461.3|2469.09|2460.39|31
1643395620000|2022-01-28 18:47:00|2469.22|2460.52|2467.38|2458.68|2469.22|2460.52|2467.06|2458.36|33
1643395630000|2022-01-28 18:47:10|2467.86|2459.16|2468.23|2459.53|2468.79|2460.09|2467.86|2459.16|36
1643395640000|2022-01-28 18:47:20|2468.3|2459.6|2468.97|2460.27|2469.27|2460.57|2467.35|2458.65|38
1643395650000|2022-01-28 18:47:30|2469.3|2460.6|2468.06|2459.36|2469.3|2460.6|2467.87|2459.17|36
1643395660000|2022-01-28 18:47:40|2467.93|2459.23|2469.16|2460.46|2469.4|2460.7|2467.93|2459.23|31
1643395670000|2022-01-28 18:47:50|2469.18|2460.48|2469.83|2461.13|2470.06|2461.36|2469.08|2460.38|32
1643395680000|2022-01-28 18:48:00|2469.81|2461.11|2470.35|2461.65|2470.35|2461.65|2469.5|2460.8|22
1643395690000|2022-01-28 18:48:10|2470.41|2461.71|2470.14|2461.44|2470.41|2461.71|2469.91|2461.21|31
1643395700000|2022-01-28 18:48:20|2470.24|2461.54|2473.38|2464.68|2473.48|2464.78|2470.14|2461.44|30
1643395710000|2022-01-28 18:48:30|2473.67|2464.97|2474.07|2465.37|2474.92|2466.22|2473.08|2464.38|32
1643395720000|2022-01-28 18:48:40|2474.27|2465.57|2474.09|2465.39|2474.27|2465.57|2472.99|2464.29|33
1643395730000|2022-01-28 18:48:50|2473.86|2465.16|2474.16|2465.46|2474.39|2465.69|2473.68|2464.98|34
1643395740000|2022-01-28 18:49:00|2474.43|2465.73|2473.89|2465.19|2474.7|2466|2473.62|2464.92|33
1643395750000|2022-01-28 18:49:10|2473.91|2465.21|2474.53|2465.83|2474.96|2466.26|2473.9|2465.2|33
1643395760000|2022-01-28 18:49:20|2474.72|2466.02|2473.89|2465.19|2475.28|2466.58|2473.41|2464.71|37
1643395770000|2022-01-28 18:49:30|2474.25|2465.55|2471.68|2462.98|2475.17|2466.47|2471.68|2462.98|35
1643395780000|2022-01-28 18:49:40|2471.47|2462.77|2472.79|2464.09|2473.08|2464.38|2471.46|2462.76|27
1643395790000|2022-01-28 18:49:50|2472.66|2463.96|2472.7|2464|2473.52|2464.82|2472.13|2463.43|35
1643395800000|2022-01-28 18:50:00|2472.83|2464.13|2474.02|2465.32|2474.65|2465.95|2472.78|2464.08|31
1643395810000|2022-01-28 18:50:10|2474.03|2465.33|2474.1|2465.4|2475.33|2466.63|2474.03|2465.33|31
1643395820000|2022-01-28 18:50:20|2474.06|2465.36|2472.43|2463.73|2474.45|2465.75|2472.43|2463.73|34
1643395830000|2022-01-28 18:50:30|2472.34|2463.64|2472.33|2463.63|2472.6|2463.9|2470.95|2462.25|38
1643395840000|2022-01-28 18:50:40|2471.89|2463.19|2472.23|2463.53|2473.09|2464.39|2471.76|2463.06|36
1643395850000|2022-01-28 18:50:50|2472.22|2463.52|2471.48|2462.78|2472.37|2463.67|2471.34|2462.64|37
1643395860000|2022-01-28 18:51:00|2471.23|2462.53|2471.83|2463.13|2472.13|2463.43|2469.78|2461.08|35
1643395870000|2022-01-28 18:51:10|2471.85|2463.15|2472.08|2463.38|2472.73|2464.03|2471.63|2462.93|30
1643395880000|2022-01-28 18:51:20|2471.88|2463.18|2473.04|2464.34|2473.06|2464.36|2470.91|2462.21|39
1643395890000|2022-01-28 18:51:30|2472.99|2464.29|2472.44|2463.74|2473.73|2465.03|2472.44|2463.74|32
1643395900000|2022-01-28 18:51:40|2472.76|2464.06|2473.67|2464.97|2473.97|2465.27|2472.26|2463.56|38
1643395910000|2022-01-28 18:51:50|2473.42|2464.72|2474.05|2465.35|2474.33|2465.63|2472.21|2463.51|36
1643395920000|2022-01-28 18:52:00|2474.08|2465.38|2475.13|2466.43|2475.35|2466.65|2473.75|2465.05|38
1643395930000|2022-01-28 18:52:10|2474.69|2465.99|2472.48|2463.78|2475.35|2466.65|2472.38|2463.68|36
1643395940000|2022-01-28 18:52:20|2472.49|2463.79|2473.57|2464.87|2473.99|2465.29|2472.47|2463.77|32
1643395950000|2022-01-28 18:52:30|2473.65|2464.95|2474.78|2466.08|2475.35|2466.65|2473.65|2464.95|32
1643395960000|2022-01-28 18:52:40|2474.82|2466.12|2474.45|2465.75|2475.1|2466.4|2473.87|2465.17|35
1643395970000|2022-01-28 18:52:50|2474.41|2465.71|2474.15|2465.45|2474.41|2465.71|2473.45|2464.75|35
1643395980000|2022-01-28 18:53:00|2474.16|2465.46|2475.16|2466.46|2475.35|2466.65|2474.16|2465.46|31
1643395990000|2022-01-28 18:53:10|2475.15|2466.45|2474.53|2465.83|2475.38|2466.68|2474.26|2465.56|35
1643396000000|2022-01-28 18:53:20|2474.34|2465.64|2473.65|2464.95|2474.56|2465.86|2473.45|2464.75|30
1643396010000|2022-01-28 18:53:30|2473.58|2464.88|2473.54|2464.84|2474.53|2465.83|2473.09|2464.39|36
1643396020000|2022-01-28 18:53:40|2473.25|2464.55|2474.27|2465.57|2474.63|2465.93|2473.2|2464.5|34
1643396030000|2022-01-28 18:53:50|2474.26|2465.56|2475.16|2466.46|2475.71|2467.01|2473.35|2464.65|40
1643396040000|2022-01-28 18:54:00|2475.26|2466.56|2478.77|2470.07|2478.77|2470.07|2474.73|2466.03|32
1643396050000|2022-01-28 18:54:10|2479.13|2470.43|2478.38|2469.68|2479.51|2470.81|2477.9|2469.2|38
1643396060000|2022-01-28 18:54:20|2478.5|2469.8|2475.6|2466.9|2478.5|2469.8|2475.6|2466.9|36
1643396070000|2022-01-28 18:54:30|2475.17|2466.47|2476.01|2467.31|2476.67|2467.97|2474.84|2466.14|36
1643396080000|2022-01-28 18:54:40|2476.49|2467.79|2476.6|2467.9|2477.24|2468.54|2475.86|2467.16|35
1643396090000|2022-01-28 18:54:50|2476.59|2467.89|2474.17|2465.47|2477.4|2468.7|2473.97|2465.27|34
1643396100000|2022-01-28 18:55:00|2474.16|2465.46|2474.5|2465.8|2475.15|2466.45|2473.41|2464.71|35
1643396110000|2022-01-28 18:55:10|2474.53|2465.83|2474.43|2465.73|2474.68|2465.98|2473.42|2464.72|35
1643396120000|2022-01-28 18:55:20|2474.39|2465.69|2474.76|2466.06|2475.08|2466.38|2473.88|2465.18|35
1643396130000|2022-01-28 18:55:30|2474.91|2466.21|2475.55|2466.85|2475.55|2466.85|2474.31|2465.61|38
1643396140000|2022-01-28 18:55:40|2475.12|2466.42|2476.21|2467.51|2477.09|2468.39|2475.12|2466.42|39
1643396150000|2022-01-28 18:55:50|2476.19|2467.49|2476.56|2467.86|2476.83|2468.13|2475.66|2466.96|34
1643396160000|2022-01-28 18:56:00|2476.89|2468.19|2478.7|2470|2479.02|2470.32|2476.74|2468.04|35
1643396170000|2022-01-28 18:56:10|2478.67|2469.97|2479.16|2470.46|2479.56|2470.86|2478.63|2469.93|36
1643396180000|2022-01-28 18:56:20|2478.64|2469.94|2477.12|2468.42|2478.73|2470.03|2476.67|2467.97|38
1643396190000|2022-01-28 18:56:30|2477.15|2468.45|2477.4|2468.7|2477.57|2468.87|2477.15|2468.45|30
1643396200000|2022-01-28 18:56:40|2477.42|2468.72|2476.62|2467.92|2477.62|2468.92|2476.57|2467.87|26
1643396210000|2022-01-28 18:56:50|2476.76|2468.06|2475.98|2467.28|2477.48|2468.78|2475.62|2466.92|34
1643396220000|2022-01-28 18:57:00|2476.29|2467.59|2476.77|2468.07|2476.77|2468.07|2474.61|2465.91|37
1643396230000|2022-01-28 18:57:10|2476.82|2468.12|2475.73|2467.03|2477.02|2468.32|2475.62|2466.92|33
1643396240000|2022-01-28 18:57:20|2475.76|2467.06|2476.37|2467.67|2476.95|2468.25|2475.04|2466.34|36
1643396250000|2022-01-28 18:57:30|2476.14|2467.44|2477.53|2468.83|2477.68|2468.98|2476.14|2467.44|34
1643396260000|2022-01-28 18:57:40|2477.67|2468.97|2477.33|2468.63|2477.67|2468.97|2476.93|2468.23|37
1643396270000|2022-01-28 18:57:50|2477.36|2468.66|2478.24|2469.54|2478.48|2469.78|2477.31|2468.61|34
1643396280000|2022-01-28 18:58:00|2478.17|2469.47|2478.15|2469.45|2479.3|2470.6|2477.72|2469.02|34
1643396290000|2022-01-28 18:58:10|2478.04|2469.34|2478.79|2470.09|2478.81|2470.11|2477.23|2468.53|36
1643396300000|2022-01-28 18:58:20|2479.1|2470.4|2478.4|2469.7|2479.1|2470.4|2478.03|2469.33|26
1643396310000|2022-01-28 18:58:30|2478.57|2469.87|2478.57|2469.87|2479.7|2471|2478.48|2469.78|33
1643396320000|2022-01-28 18:58:40|2478.52|2469.82|2478.7|2470|2479.02|2470.32|2477.81|2469.11|35
1643396330000|2022-01-28 18:58:50|2478.58|2469.88|2479.04|2470.34|2479.08|2470.38|2478.56|2469.86|29
1643396340000|2022-01-28 18:59:00|2478.97|2470.27|2478.89|2470.19|2479.67|2470.97|2478.84|2470.14|29
1643396350000|2022-01-28 18:59:10|2478.76|2470.06|2477.72|2469.02|2479.01|2470.31|2477.71|2469.01|37
1643396360000|2022-01-28 18:59:20|2477.68|2468.98|2479.59|2470.89|2479.6|2470.9|2476.92|2468.22|38
1643396370000|2022-01-28 18:59:30|2479.54|2470.84|2480.29|2471.59|2480.93|2472.23|2479.03|2470.33|39
1643396380000|2022-01-28 18:59:40|2480.61|2471.91|2479.07|2470.37|2480.61|2471.91|2478.97|2470.27|38
1643396390000|2022-01-28 18:59:50|2479.09|2470.39|2475.68|2466.98|2479.1|2470.4|2475.32|2466.62|38
1643396400000|2022-01-28 19:00:00|2475.36|2466.66|2480.61|2471.91|2481.08|2472.38|2475.33|2466.63|40
1643396410000|2022-01-28 19:00:10|2480.63|2471.93|2482.19|2473.49|2483.64|2474.94|2480.03|2471.33|37
1643396420000|2022-01-28 19:00:20|2481.87|2473.17|2481.43|2472.73|2482.12|2473.42|2481|2472.3|37
1643396430000|2022-01-28 19:00:30|2481.41|2472.71|2478.99|2470.29|2481.57|2472.87|2478.21|2469.51|37
1643396440000|2022-01-28 19:00:40|2478.85|2470.15|2479.01|2470.31|2479.32|2470.62|2477.5|2468.8|38
1643396450000|2022-01-28 19:00:50|2478.99|2470.29|2478.87|2470.17|2479.7|2471|2478.32|2469.62|37
1643396460000|2022-01-28 19:01:00|2478.96|2470.26|2479.8|2471.1|2480.89|2472.19|2478.96|2470.26|39
1643396470000|2022-01-28 19:01:10|2479.84|2471.14|2478.75|2470.05|2480.23|2471.53|2478.36|2469.66|40
1643396480000|2022-01-28 19:01:20|2478.76|2470.06|2477.68|2468.98|2479.79|2471.09|2477.34|2468.64|37
1643396490000|2022-01-28 19:01:30|2477.87|2469.17|2477.36|2468.66|2478.53|2469.83|2477.36|2468.66|37
1643396500000|2022-01-28 19:01:40|2477.16|2468.46|2478.21|2469.51|2478.32|2469.62|2477.16|2468.46|35
1643396510000|2022-01-28 19:01:50|2478.02|2469.32|2478.04|2469.34|2478.28|2469.58|2477.55|2468.85|38
1643396520000|2022-01-28 19:02:00|2477.96|2469.26|2477.43|2468.73|2478.72|2470.02|2477.43|2468.73|35
1643396530000|2022-01-28 19:02:10|2477.49|2468.79|2477.55|2468.85|2477.78|2469.08|2477|2468.3|33
1643396540000|2022-01-28 19:02:20|2477.57|2468.87|2479.69|2470.99|2479.69|2470.99|2477.38|2468.68|33
1643396550000|2022-01-28 19:02:30|2479.82|2471.12|2479.03|2470.33|2480.33|2471.63|2478.3|2469.6|35
1643396560000|2022-01-28 19:02:40|2478.63|2469.93|2477.14|2468.44|2478.81|2470.11|2477.1|2468.4|36
1643396570000|2022-01-28 19:02:50|2477.04|2468.34|2473.57|2464.87|2477.15|2468.45|2473.18|2464.48|37
1643396580000|2022-01-28 19:03:00|2473.5|2464.8|2473.54|2464.84|2474.16|2465.46|2473.2|2464.5|39
1643396590000|2022-01-28 19:03:10|2473.66|2464.96|2472.49|2463.79|2474.69|2465.99|2472.49|2463.79|36
1643396600000|2022-01-28 19:03:20|2472.38|2463.68|2471|2462.3|2472.68|2463.98|2471|2462.3|35
1643396610000|2022-01-28 19:03:30|2470.85|2462.15|2471.64|2462.94|2471.77|2463.07|2470.71|2462.01|29
1643396620000|2022-01-28 19:03:40|2471.83|2463.13|2472.94|2464.24|2473.05|2464.35|2471.83|2463.13|38
1643396630000|2022-01-28 19:03:50|2472.95|2464.25|2472.47|2463.77|2473.45|2464.75|2471.97|2463.27|38
1643396640000|2022-01-28 19:04:00|2472.39|2463.69|2471.2|2462.5|2472.39|2463.69|2471|2462.3|35
1643396650000|2022-01-28 19:04:10|2471.17|2462.47|2470.8|2462.1|2471.49|2462.79|2470|2461.3|34
1643396660000|2022-01-28 19:04:20|2470.75|2462.05|2470.68|2461.98|2471.04|2462.34|2469.77|2461.07|35
1643396670000|2022-01-28 19:04:30|2470.71|2462.01|2469.68|2460.98|2470.71|2462.01|2469.36|2460.66|34
1643396680000|2022-01-28 19:04:40|2469.75|2461.05|2471.31|2462.61|2471.43|2462.73|2469.73|2461.03|36
1643396690000|2022-01-28 19:04:50|2470.56|2461.86|2468.38|2459.68|2471.07|2462.37|2468.38|2459.68|34
1643396700000|2022-01-28 19:05:00|2468.64|2459.94|2467.38|2458.68|2468.94|2460.24|2467.24|2458.54|36
1643396710000|2022-01-28 19:05:10|2467.4|2458.7|2467.71|2459.01|2467.71|2459.01|2466.83|2458.13|33
1643396720000|2022-01-28 19:05:20|2467.75|2459.05|2468.52|2459.82|2469.02|2460.32|2467.68|2458.98|37
1643396730000|2022-01-28 19:05:30|2468.53|2459.83|2466.62|2457.92|2469.15|2460.45|2466.07|2457.37|33
1643396740000|2022-01-28 19:05:40|2467.01|2458.31|2466.74|2458.04|2467.29|2458.59|2466.11|2457.41|37
1643396750000|2022-01-28 19:05:50|2466.68|2457.98|2466.16|2457.46|2466.88|2458.18|2466.03|2457.33|34
1643396760000|2022-01-28 19:06:00|2466.15|2457.45|2464.1|2455.4|2467.23|2458.53|2464.1|2455.4|39
1643396770000|2022-01-28 19:06:10|2464.03|2455.33|2465.83|2457.13|2466.6|2457.9|2464.03|2455.33|37
1643396780000|2022-01-28 19:06:20|2465.84|2457.14|2464.89|2456.19|2465.84|2457.14|2464.57|2455.87|36
1643396790000|2022-01-28 19:06:30|2464.86|2456.16|2463.16|2454.46|2465.51|2456.81|2463.16|2454.46|35
1643396800000|2022-01-28 19:06:40|2463.15|2454.45|2464.11|2455.41|2464.28|2455.58|2462.1|2453.4|37
1643396810000|2022-01-28 19:06:50|2464.12|2455.42|2464.36|2455.66|2464.67|2455.97|2463.97|2455.27|38
1643396820000|2022-01-28 19:07:00|2464.48|2455.78|2464.11|2455.41|2465.31|2456.61|2463.88|2455.18|34
1643396830000|2022-01-28 19:07:10|2464.32|2455.62|2464.04|2455.34|2465.01|2456.31|2463.68|2454.98|40
1643396840000|2022-01-28 19:07:20|2464.05|2455.35|2463.93|2455.23|2464.33|2455.63|2463.19|2454.49|36
1643396850000|2022-01-28 19:07:30|2464.03|2455.33|2462.55|2453.85|2464.06|2455.36|2462.53|2453.83|37
1643396860000|2022-01-28 19:07:40|2462.59|2453.89|2463.26|2454.56|2463.65|2454.95|2462.13|2453.43|36
1643396870000|2022-01-28 19:07:50|2463.41|2454.71|2461.57|2452.87|2463.57|2454.87|2461.57|2452.87|32
1643396880000|2022-01-28 19:08:00|2462.08|2453.38|2463.43|2454.73|2463.62|2454.92|2462.01|2453.31|37
1643396890000|2022-01-28 19:08:10|2463.46|2454.76|2464|2455.3|2464.03|2455.33|2463.07|2454.37|38
1643396900000|2022-01-28 19:08:20|2464.02|2455.32|2464.09|2455.39|2464.2|2455.5|2463.84|2455.14|31
1643396910000|2022-01-28 19:08:30|2464.1|2455.4|2462.51|2453.81|2464.17|2455.47|2462.42|2453.72|31
1643396920000|2022-01-28 19:08:40|2462.65|2453.95|2464.05|2455.35|2464.22|2455.52|2462.39|2453.69|38
1643396930000|2022-01-28 19:08:50|2463.73|2455.03|2463.53|2454.83|2464.64|2455.94|2463.01|2454.31|36
1643396940000|2022-01-28 19:09:00|2463.93|2455.23|2464.14|2455.44|2464.73|2456.03|2463.59|2454.89|35
1643396950000|2022-01-28 19:09:10|2464.2|2455.5|2464.3|2455.6|2464.6|2455.9|2463.28|2454.58|37
1643396960000|2022-01-28 19:09:20|2464.19|2455.49|2464.74|2456.04|2464.74|2456.04|2463.63|2454.93|34
1643396970000|2022-01-28 19:09:30|2464.29|2455.59|2464.69|2455.99|2465.04|2456.34|2463.78|2455.08|31
1643396980000|2022-01-28 19:09:40|2464.85|2456.15|2463.91|2455.21|2465.23|2456.53|2463.91|2455.21|34
1643396990000|2022-01-28 19:09:50|2463.73|2455.03|2461.98|2453.28|2463.73|2455.03|2461.98|2453.28|35
1643397000000|2022-01-28 19:10:00|2461.91|2453.21|2461.66|2452.96|2462.06|2453.36|2461.13|2452.43|38
1643397010000|2022-01-28 19:10:10|2461.81|2453.11|2464.02|2455.32|2464.24|2455.54|2461.77|2453.07|36
1643397020000|2022-01-28 19:10:20|2463.93|2455.23|2464.88|2456.18|2465.23|2456.53|2463.73|2455.03|36
1643397030000|2022-01-28 19:10:30|2464.78|2456.08|2465.28|2456.58|2465.5|2456.8|2463.99|2455.29|37
1643397040000|2022-01-28 19:10:40|2465.3|2456.6|2464.88|2456.18|2465.3|2456.6|2464.13|2455.43|35
1643397050000|2022-01-28 19:10:50|2464.87|2456.17|2465.94|2457.24|2465.94|2457.24|2464.13|2455.43|34
1643397060000|2022-01-28 19:11:00|2465.86|2457.16|2464.61|2455.91|2466.24|2457.54|2464.34|2455.64|32
1643397070000|2022-01-28 19:11:10|2464.69|2455.99|2464.26|2455.56|2465.31|2456.61|2464|2455.3|27
1643397080000|2022-01-28 19:11:20|2464.07|2455.37|2462.59|2453.89|2464.12|2455.42|2462.51|2453.81|36
1643397090000|2022-01-28 19:11:30|2463.12|2454.42|2463.35|2454.65|2463.73|2455.03|2462.81|2454.11|34
1643397100000|2022-01-28 19:11:40|2463.5|2454.8|2463.17|2454.47|2463.83|2455.13|2462.8|2454.1|39
1643397110000|2022-01-28 19:11:50|2463.32|2454.62|2463.67|2454.97|2464.19|2455.49|2463.06|2454.36|35
1643397120000|2022-01-28 19:12:00|2463.73|2455.03|2462.41|2453.71|2463.84|2455.14|2462.26|2453.56|29
1643397130000|2022-01-28 19:12:10|2462.34|2453.64|2462.92|2454.22|2463.16|2454.46|2462.34|2453.64|34
1643397140000|2022-01-28 19:12:20|2462.89|2454.19|2463.06|2454.36|2463.6|2454.9|2462.77|2454.07|34
1643397150000|2022-01-28 19:12:30|2462.99|2454.29|2463.74|2455.04|2463.74|2455.04|2462.74|2454.04|33
1643397160000|2022-01-28 19:12:40|2463.86|2455.16|2463.49|2454.79|2464|2455.3|2462.75|2454.05|37
1643397170000|2022-01-28 19:12:50|2463.68|2454.98|2463.83|2455.13|2463.96|2455.26|2463.27|2454.57|35
1643397180000|2022-01-28 19:13:00|2463.85|2455.15|2463.96|2455.26|2464.87|2456.17|2463.67|2454.97|39
1643397190000|2022-01-28 19:13:10|2463.87|2455.17|2463.54|2454.84|2463.98|2455.28|2463.31|2454.61|29
1643397200000|2022-01-28 19:13:20|2463.42|2454.72|2463.86|2455.16|2463.86|2455.16|2463.42|2454.72|29
1643397210000|2022-01-28 19:13:30|2463.87|2455.17|2463.08|2454.38|2463.91|2455.21|2462.91|2454.21|26
1643397220000|2022-01-28 19:13:40|2462.89|2454.19|2462.9|2454.2|2463.1|2454.4|2462.48|2453.78|38
1643397230000|2022-01-28 19:13:50|2462.94|2454.24|2462.67|2453.97|2462.99|2454.29|2462.37|2453.67|35
1643397240000|2022-01-28 19:14:00|2462.88|2454.18|2462.32|2453.62|2463.02|2454.32|2461.46|2452.76|38
1643397250000|2022-01-28 19:14:10|2462.31|2453.61|2461.93|2453.23|2462.41|2453.71|2461.72|2453.02|38
1643397260000|2022-01-28 19:14:20|2461.73|2453.03|2460.73|2452.03|2461.93|2453.23|2460.62|2451.92|29
1643397270000|2022-01-28 19:14:30|2460.62|2451.92|2460.3|2451.6|2460.62|2451.92|2458.91|2450.21|32
1643397280000|2022-01-28 19:14:40|2460.03|2451.33|2456.89|2448.19|2460.03|2451.33|2456.89|2448.19|32
1643397290000|2022-01-28 19:14:50|2456.62|2447.92|2456.37|2447.67|2456.67|2447.97|2454.16|2445.46|37
1643397300000|2022-01-28 19:15:00|2456.15|2447.45|2455.01|2446.31|2456.9|2448.2|2454.36|2445.66|37
1643397310000|2022-01-28 19:15:10|2454.93|2446.23|2455.71|2447.01|2455.92|2447.22|2453.91|2445.21|38
1643397320000|2022-01-28 19:15:20|2455.64|2446.94|2454.23|2445.53|2455.95|2447.25|2454.23|2445.53|38
1643397330000|2022-01-28 19:15:30|2454.39|2445.69|2455.48|2446.78|2456.2|2447.5|2454.25|2445.55|36
1643397340000|2022-01-28 19:15:40|2455.59|2446.89|2455.45|2446.75|2456.1|2447.4|2454.84|2446.14|36
1643397350000|2022-01-28 19:15:50|2455.32|2446.62|2455.39|2446.69|2455.64|2446.94|2454.9|2446.2|35
1643397360000|2022-01-28 19:16:00|2455.68|2446.98|2454.84|2446.14|2456.32|2447.62|2454.69|2445.99|38
1643397370000|2022-01-28 19:16:10|2454.83|2446.13|2454.21|2445.51|2455.01|2446.31|2453.57|2444.87|33
1643397380000|2022-01-28 19:16:20|2454.52|2445.82|2453.29|2444.59|2454.97|2446.27|2453.02|2444.32|40
1643397390000|2022-01-28 19:16:30|2453.09|2444.39|2453.88|2445.18|2454.23|2445.53|2453.05|2444.35|36
1643397400000|2022-01-28 19:16:40|2453.89|2445.19|2455.13|2446.43|2455.22|2446.52|2453.3|2444.6|38
1643397410000|2022-01-28 19:16:50|2454.97|2446.27|2454.17|2445.47|2455.09|2446.39|2453.92|2445.22|35
1643397420000|2022-01-28 19:17:00|2454.15|2445.45|2454.91|2446.21|2454.91|2446.21|2453.78|2445.08|35
1643397430000|2022-01-28 19:17:10|2454.93|2446.23|2455.28|2446.58|2455.37|2446.67|2454.93|2446.23|32
1643397440000|2022-01-28 19:17:20|2455.31|2446.61|2460.08|2451.38|2460.33|2451.63|2455.3|2446.6|33
1643397450000|2022-01-28 19:17:30|2460.43|2451.73|2458.05|2449.35|2460.79|2452.09|2458.05|2449.35|36
1643397460000|2022-01-28 19:17:40|2457.99|2449.29|2458.24|2449.54|2458.41|2449.71|2457.51|2448.81|36
1643397470000|2022-01-28 19:17:50|2458.51|2449.81|2458.03|2449.33|2458.87|2450.17|2458.03|2449.33|38
1643397480000|2022-01-28 19:18:00|2457.99|2449.29|2459.85|2451.15|2460.49|2451.79|2457.82|2449.12|38
1643397490000|2022-01-28 19:18:10|2459.75|2451.05|2460.22|2451.52|2460.3|2451.6|2459.48|2450.78|37
1643397500000|2022-01-28 19:18:20|2460.31|2451.61|2458.74|2450.04|2460.31|2451.61|2458.33|2449.63|39
1643397510000|2022-01-28 19:18:30|2458.75|2450.05|2459.14|2450.44|2459.51|2450.81|2458.33|2449.63|38
1643397520000|2022-01-28 19:18:40|2459.23|2450.53|2458.67|2449.97|2459.23|2450.53|2458.59|2449.89|34
1643397530000|2022-01-28 19:18:50|2458.83|2450.13|2459.59|2450.89|2459.74|2451.04|2458.46|2449.76|36
1643397540000|2022-01-28 19:19:00|2459.61|2450.91|2458.6|2449.9|2459.75|2451.05|2458.47|2449.77|37
1643397550000|2022-01-28 19:19:10|2458.87|2450.17|2459.23|2450.53|2459.43|2450.73|2457.9|2449.2|36
1643397560000|2022-01-28 19:19:20|2459.25|2450.55|2459.02|2450.32|2459.25|2450.55|2458.77|2450.07|36
1643397570000|2022-01-28 19:19:30|2458.8|2450.1|2457.76|2449.06|2458.82|2450.12|2457.71|2449.01|34
1643397580000|2022-01-28 19:19:40|2457.84|2449.14|2460.58|2451.88|2460.58|2451.88|2457.72|2449.02|37
1643397590000|2022-01-28 19:19:50|2460.56|2451.86|2457.92|2449.22|2460.56|2451.86|2457.88|2449.18|37
1643397600000|2022-01-28 19:20:00|2458.13|2449.43|2458.53|2449.83|2459.17|2450.47|2458.13|2449.43|37
1643397610000|2022-01-28 19:20:10|2458.47|2449.77|2459.2|2450.5|2459.59|2450.89|2458.47|2449.77|36
1643397620000|2022-01-28 19:20:20|2459.1|2450.4|2457.18|2448.48|2459.43|2450.73|2457.18|2448.48|35
1643397630000|2022-01-28 19:20:30|2457.2|2448.5|2455.82|2447.12|2457.23|2448.53|2455.8|2447.1|33
1643397640000|2022-01-28 19:20:40|2455.83|2447.13|2455.87|2447.17|2456.19|2447.49|2455.54|2446.84|34
1643397650000|2022-01-28 19:20:50|2456.45|2447.75|2457.82|2449.12|2457.91|2449.21|2455.98|2447.28|37
1643397660000|2022-01-28 19:21:00|2457.8|2449.1|2456.16|2447.46|2458.16|2449.46|2456|2447.3|39
1643397670000|2022-01-28 19:21:10|2455.92|2447.22|2454.48|2445.78|2456.47|2447.77|2454.42|2445.72|35
1643397680000|2022-01-28 19:21:20|2454.5|2445.8|2455.12|2446.42|2455.8|2447.1|2454.47|2445.77|35
1643397690000|2022-01-28 19:21:30|2454.6|2445.9|2454.18|2445.48|2455.03|2446.33|2453.87|2445.17|39
1643397700000|2022-01-28 19:21:40|2454.16|2445.46|2454.68|2445.98|2454.74|2446.04|2454.13|2445.43|33
1643397710000|2022-01-28 19:21:50|2454.7|2446|2455.5|2446.8|2455.69|2446.99|2454.49|2445.79|35
1643397720000|2022-01-28 19:22:00|2455.65|2446.95|2455.2|2446.5|2455.88|2447.18|2455.15|2446.45|32
1643397730000|2022-01-28 19:22:10|2455.18|2446.48|2454.73|2446.03|2455.2|2446.5|2454.15|2445.45|36
1643397740000|2022-01-28 19:22:20|2454.78|2446.08|2454.66|2445.96|2454.78|2446.08|2454.21|2445.51|34
1643397750000|2022-01-28 19:22:30|2454.63|2445.93|2455.73|2447.03|2455.81|2447.11|2454.63|2445.93|35
1643397760000|2022-01-28 19:22:40|2455.63|2446.93|2456.26|2447.56|2456.95|2448.25|2455.45|2446.75|38
1643397770000|2022-01-28 19:22:50|2456.57|2447.87|2456.51|2447.81|2456.86|2448.16|2456.28|2447.58|38
1643397780000|2022-01-28 19:23:00|2456.58|2447.88|2454.88|2446.18|2456.59|2447.89|2454.49|2445.79|38
1643397790000|2022-01-28 19:23:10|2454.73|2446.03|2454.66|2445.96|2454.73|2446.03|2453.62|2444.92|36
1643397800000|2022-01-28 19:23:20|2454.54|2445.84|2456.58|2447.88|2456.58|2447.88|2454.36|2445.66|36
1643397810000|2022-01-28 19:23:30|2456.45|2447.75|2455.48|2446.78|2456.59|2447.89|2455.26|2446.56|37
1643397820000|2022-01-28 19:23:40|2455.49|2446.79|2455.27|2446.57|2456.03|2447.33|2454.79|2446.09|36
1643397830000|2022-01-28 19:23:50|2455.33|2446.63|2454.57|2445.87|2455.4|2446.7|2454.26|2445.56|38
1643397840000|2022-01-28 19:24:00|2454.83|2446.13|2455.35|2446.65|2455.58|2446.88|2454.26|2445.56|38
1643397850000|2022-01-28 19:24:10|2455.24|2446.54|2455.13|2446.43|2455.25|2446.55|2454.46|2445.76|34
1643397860000|2022-01-28 19:24:20|2455.02|2446.32|2454.82|2446.12|2455.12|2446.42|2454.04|2445.34|38
1643397870000|2022-01-28 19:24:30|2454.78|2446.08|2454.3|2445.6|2454.91|2446.21|2454.3|2445.6|29
1643397880000|2022-01-28 19:24:40|2454.15|2445.45|2453.18|2444.48|2454.21|2445.51|2452.52|2443.82|37
1643397890000|2022-01-28 19:24:50|2453.17|2444.47|2451.55|2442.85|2453.2|2444.5|2450.72|2442.02|36
1643397900000|2022-01-28 19:25:00|2451.35|2442.65|2451.5|2442.8|2451.56|2442.86|2450.08|2441.38|38
1643397910000|2022-01-28 19:25:10|2451.44|2442.74|2452.29|2443.59|2452.75|2444.05|2450.95|2442.25|39
1643397920000|2022-01-28 19:25:20|2452.37|2443.67|2451.3|2442.6|2452.81|2444.11|2450.91|2442.21|32
1643397930000|2022-01-28 19:25:30|2451.23|2442.53|2452.67|2443.97|2452.75|2444.05|2450.9|2442.2|38
1643397940000|2022-01-28 19:25:40|2452.62|2443.92|2454.12|2445.42|2454.12|2445.42|2452.48|2443.78|38
1643397950000|2022-01-28 19:25:50|2453.84|2445.14|2453.36|2444.66|2454.02|2445.32|2453.25|2444.55|33
1643397960000|2022-01-28 19:26:00|2453.21|2444.51|2453.01|2444.31|2453.24|2444.54|2451.59|2442.89|36
1643397970000|2022-01-28 19:26:10|2453.22|2444.52|2453.13|2444.43|2453.49|2444.79|2452.75|2444.05|36
1643397980000|2022-01-28 19:26:20|2453.24|2444.54|2454.09|2445.39|2454.09|2445.39|2452.96|2444.26|34
1643397990000|2022-01-28 19:26:30|2453.42|2444.72|2451.72|2443.02|2453.98|2445.28|2451.57|2442.87|30
1643398000000|2022-01-28 19:26:40|2451.61|2442.91|2453.43|2444.73|2453.49|2444.79|2451.33|2442.63|36
1643398010000|2022-01-28 19:26:50|2453.49|2444.79|2454.92|2446.22|2455.16|2446.46|2452.63|2443.93|36
1643398020000|2022-01-28 19:27:00|2454.83|2446.13|2455.08|2446.38|2455.57|2446.87|2454.83|2446.13|33
1643398030000|2022-01-28 19:27:10|2455.5|2446.8|2454.27|2445.57|2455.5|2446.8|2453.87|2445.17|35
1643398040000|2022-01-28 19:27:20|2454.29|2445.59|2454.27|2445.57|2454.4|2445.7|2454.06|2445.36|35
1643398050000|2022-01-28 19:27:30|2454.17|2445.47|2454.18|2445.48|2454.24|2445.54|2453.34|2444.64|30
1643398060000|2022-01-28 19:27:40|2454.3|2445.6|2455.1|2446.4|2455.44|2446.74|2453.54|2444.84|34
1643398070000|2022-01-28 19:27:50|2454.77|2446.07|2453.63|2444.93|2455.51|2446.81|2453.35|2444.65|36
1643398080000|2022-01-28 19:28:00|2453.42|2444.72|2452.71|2444.01|2453.76|2445.06|2451.96|2443.26|40
1643398090000|2022-01-28 19:28:10|2452.83|2444.13|2452.68|2443.98|2453.15|2444.45|2452.52|2443.82|35
1643398100000|2022-01-28 19:28:20|2452.84|2444.14|2453.65|2444.95|2453.65|2444.95|2451.92|2443.22|38
1643398110000|2022-01-28 19:28:30|2454.02|2445.32|2453.49|2444.79|2454.78|2446.08|2453.36|2444.66|38
1643398120000|2022-01-28 19:28:40|2453.55|2444.85|2454.08|2445.38|2454.41|2445.71|2453.34|2444.64|35
1643398130000|2022-01-28 19:28:50|2453.98|2445.28|2454.17|2445.47|2454.17|2445.47|2453.41|2444.71|37
1643398140000|2022-01-28 19:29:00|2454.01|2445.31|2450.2|2441.5|2454.01|2445.31|2449.81|2441.11|36
1643398150000|2022-01-28 19:29:10|2450.15|2441.45|2450.62|2441.92|2451.3|2442.6|2449.19|2440.49|35
1643398160000|2022-01-28 19:29:20|2450.66|2441.96|2451.85|2443.15|2451.9|2443.2|2450.44|2441.74|36
1643398170000|2022-01-28 19:29:30|2451.76|2443.06|2450.61|2441.91|2451.9|2443.2|2450.26|2441.56|38
1643398180000|2022-01-28 19:29:40|2450.68|2441.98|2450.88|2442.18|2451|2442.3|2450.17|2441.47|37
1643398190000|2022-01-28 19:29:50|2451|2442.3|2451.6|2442.9|2452|2443.3|2450.51|2441.81|36
1643398200000|2022-01-28 19:30:00|2452|2443.3|2450.37|2441.67|2452|2443.3|2449.32|2440.62|37
1643398210000|2022-01-28 19:30:10|2450.1|2441.4|2448.16|2439.46|2450.1|2441.4|2447.88|2439.18|39
1643398220000|2022-01-28 19:30:20|2448.11|2439.41|2446.69|2437.99|2449.17|2440.47|2446.69|2437.99|39
1643398230000|2022-01-28 19:30:30|2447.21|2438.51|2440.76|2432.06|2447.34|2438.64|2438|2429.3|39
1643398240000|2022-01-28 19:30:40|2440.87|2432.17|2444.03|2435.33|2444.03|2435.33|2440.85|2432.15|40
1643398250000|2022-01-28 19:30:50|2444.12|2435.42|2435.11|2426.41|2444.13|2435.43|2432.59|2423.89|40
1643398260000|2022-01-28 19:31:00|2434.98|2426.28|2436.95|2428.25|2436.95|2428.25|2434.98|2426.28|28
1643398270000|2022-01-28 19:31:10|2436.78|2428.08|2440.33|2431.63|2440.55|2431.85|2436.69|2427.99|36
1643398280000|2022-01-28 19:31:20|2439.97|2431.27|2438.48|2429.78|2439.97|2431.27|2437.98|2429.28|35
1643398290000|2022-01-28 19:31:30|2438.89|2430.19|2438.44|2429.74|2439.14|2430.44|2437.23|2428.53|38
1643398300000|2022-01-28 19:31:40|2438.53|2429.83|2438.8|2430.1|2439.14|2430.44|2438.07|2429.37|34
1643398310000|2022-01-28 19:31:50|2438.84|2430.14|2443.96|2435.26|2443.96|2435.26|2438.84|2430.14|37
1643398320000|2022-01-28 19:32:00|2443.99|2435.29|2440.91|2432.21|2444.86|2436.16|2440.91|2432.21|36
1643398330000|2022-01-28 19:32:10|2440.62|2431.92|2443.22|2434.52|2443.49|2434.79|2440.59|2431.89|38
1643398340000|2022-01-28 19:32:20|2443.77|2435.07|2443.57|2434.87|2443.9|2435.2|2442.46|2433.76|37
1643398350000|2022-01-28 19:32:30|2443.59|2434.89|2444.9|2436.2|2445.05|2436.35|2442.75|2434.05|40
1643398360000|2022-01-28 19:32:40|2445|2436.3|2441.89|2433.19|2445.35|2436.65|2441.62|2432.92|37
1643398370000|2022-01-28 19:32:50|2441.95|2433.25|2441.1|2432.4|2442.49|2433.79|2439.08|2430.38|39
1643398380000|2022-01-28 19:33:00|2441.36|2432.66|2440.64|2431.94|2441.67|2432.97|2440.59|2431.89|39
1643398390000|2022-01-28 19:33:10|2440.44|2431.74|2443.16|2434.46|2443.16|2434.46|2440.44|2431.74|38
1643398400000|2022-01-28 19:33:20|2443.2|2434.5|2441.23|2432.53|2443.2|2434.5|2440.68|2431.98|40
1643398410000|2022-01-28 19:33:30|2441.35|2432.65|2439.37|2430.67|2441.47|2432.77|2439.06|2430.36|35
1643398420000|2022-01-28 19:33:40|2439.45|2430.75|2439.58|2430.88|2440.29|2431.59|2439.3|2430.6|40
1643398430000|2022-01-28 19:33:50|2439.57|2430.87|2441.22|2432.52|2441.22|2432.52|2439.23|2430.53|32
1643398440000|2022-01-28 19:34:00|2441.44|2432.74|2442.8|2434.1|2442.99|2434.29|2441.44|2432.74|36
1643398450000|2022-01-28 19:34:10|2442.68|2433.98|2442.76|2434.06|2443|2434.3|2441.96|2433.26|34
1643398460000|2022-01-28 19:34:20|2442.46|2433.76|2442.7|2434|2442.7|2434|2441.56|2432.86|36
1643398470000|2022-01-28 19:34:30|2442.72|2434.02|2443.1|2434.4|2443.26|2434.56|2442.54|2433.84|33
1643398480000|2022-01-28 19:34:40|2443.14|2434.44|2442.29|2433.59|2444.06|2435.36|2442.24|2433.54|36
1643398490000|2022-01-28 19:34:50|2442.35|2433.65|2441.83|2433.13|2443.39|2434.69|2441.67|2432.97|32
1643398500000|2022-01-28 19:35:00|2442.4|2433.7|2444.01|2435.31|2444.01|2435.31|2441.93|2433.23|38
1643398510000|2022-01-28 19:35:10|2443.85|2435.15|2444.37|2435.67|2445.48|2436.78|2443.65|2434.95|36
1643398520000|2022-01-28 19:35:20|2444.52|2435.82|2444.85|2436.15|2445.83|2437.13|2444.37|2435.67|36
1643398530000|2022-01-28 19:35:30|2444.87|2436.17|2444.18|2435.48|2445.14|2436.44|2443.64|2434.94|38
1643398540000|2022-01-28 19:35:40|2444.26|2435.56|2447.18|2438.48|2447.44|2438.74|2443.94|2435.24|40
1643398550000|2022-01-28 19:35:50|2447.17|2438.47|2447.76|2439.06|2447.92|2439.22|2446.47|2437.77|37
1643398560000|2022-01-28 19:36:00|2447.81|2439.11|2447.68|2438.98|2448.46|2439.76|2447.65|2438.95|38
1643398570000|2022-01-28 19:36:10|2447.62|2438.92|2447|2438.3|2447.75|2439.05|2446.67|2437.97|33
1643398580000|2022-01-28 19:36:20|2446.97|2438.27|2448.35|2439.65|2448.38|2439.68|2446.93|2438.23|30
1643398590000|2022-01-28 19:36:30|2448.27|2439.57|2450.39|2441.69|2450.43|2441.73|2448.27|2439.57|33
1643398600000|2022-01-28 19:36:40|2450.42|2441.72|2451.95|2443.25|2451.97|2443.27|2448.84|2440.14|34
1643398610000|2022-01-28 19:36:50|2452.03|2443.33|2456.29|2447.59|2456.63|2447.93|2452.03|2443.33|36
1643398620000|2022-01-28 19:37:00|2456.59|2447.89|2457.9|2449.2|2459.04|2450.34|2456.59|2447.89|33
1643398630000|2022-01-28 19:37:10|2457.48|2448.78|2457.55|2448.85|2457.75|2449.05|2456.7|2448|36
1643398640000|2022-01-28 19:37:20|2457.6|2448.9|2456.68|2447.98|2458.11|2449.41|2456.39|2447.69|40
1643398650000|2022-01-28 19:37:30|2456.72|2448.02|2456.03|2447.33|2456.72|2448.02|2455.97|2447.27|37
1643398660000|2022-01-28 19:37:40|2456.02|2447.32|2455.34|2446.64|2456.02|2447.32|2455.01|2446.31|38
1643398670000|2022-01-28 19:37:50|2455.61|2446.91|2454.96|2446.26|2455.93|2447.23|2454.73|2446.03|30
1643398680000|2022-01-28 19:38:00|2455.01|2446.31|2454.16|2445.46|2455.01|2446.31|2453.65|2444.95|35
1643398690000|2022-01-28 19:38:10|2454.23|2445.53|2452.5|2443.8|2454.44|2445.74|2452.5|2443.8|34
1643398700000|2022-01-28 19:38:20|2452.48|2443.78|2452.93|2444.23|2454.03|2445.33|2452.26|2443.56|26
1643398710000|2022-01-28 19:38:30|2453.02|2444.32|2453.11|2444.41|2453.97|2445.27|2452.61|2443.91|31
1643398720000|2022-01-28 19:38:40|2453.08|2444.38|2452.73|2444.03|2453.18|2444.48|2452.73|2444.03|33
1643398730000|2022-01-28 19:38:50|2452.74|2444.04|2451.86|2443.16|2453.51|2444.81|2451.86|2443.16|36
1643398740000|2022-01-28 19:39:00|2452.17|2443.47|2454.57|2445.87|2454.62|2445.92|2452.13|2443.43|35
1643398750000|2022-01-28 19:39:10|2454.43|2445.73|2456.28|2447.58|2457.56|2448.86|2454.39|2445.69|36
1643398760000|2022-01-28 19:39:20|2456.27|2447.57|2457.23|2448.53|2457.59|2448.89|2456.27|2447.57|34
1643398770000|2022-01-28 19:39:30|2457.15|2448.45|2456.1|2447.4|2457.23|2448.53|2455.77|2447.07|32
1643398780000|2022-01-28 19:39:40|2455.95|2447.25|2455.91|2447.21|2456.47|2447.77|2455.25|2446.55|36
1643398790000|2022-01-28 19:39:50|2456.12|2447.42|2462.06|2453.36|2462.06|2453.36|2456.08|2447.38|33
1643398800000|2022-01-28 19:40:00|2461.96|2453.26|2464.02|2455.32|2464.52|2455.82|2461.96|2453.26|34
1643398810000|2022-01-28 19:40:10|2464.73|2456.03|2463.88|2455.18|2466.27|2457.57|2463.05|2454.35|36
1643398820000|2022-01-28 19:40:20|2464.13|2455.43|2461.68|2452.98|2464.13|2455.43|2460.73|2452.03|37
1643398830000|2022-01-28 19:40:30|2461.52|2452.82|2461.06|2452.36|2461.93|2453.23|2460.79|2452.09|39
1643398840000|2022-01-28 19:40:40|2460.98|2452.28|2460.4|2451.7|2460.98|2452.28|2459.55|2450.85|39
1643398850000|2022-01-28 19:40:50|2460.39|2451.69|2460.45|2451.75|2461.56|2452.86|2460.22|2451.52|35
1643398860000|2022-01-28 19:41:00|2460.34|2451.64|2462.8|2454.1|2463.07|2454.37|2460.24|2451.54|38
1643398870000|2022-01-28 19:41:10|2463.31|2454.61|2462.11|2453.41|2463.31|2454.61|2461.67|2452.97|36
1643398880000|2022-01-28 19:41:20|2462.12|2453.42|2461.87|2453.17|2462.44|2453.74|2461.58|2452.88|36
1643398890000|2022-01-28 19:41:30|2461.91|2453.21|2462.77|2454.07|2462.77|2454.07|2461.86|2453.16|37
1643398900000|2022-01-28 19:41:40|2462.73|2454.03|2462.37|2453.67|2463.03|2454.33|2462.29|2453.59|31
1643398910000|2022-01-28 19:41:50|2462.13|2453.43|2462|2453.3|2462.48|2453.78|2460.83|2452.13|36
1643398920000|2022-01-28 19:42:00|2462.04|2453.34|2463.34|2454.64|2463.93|2455.23|2461.93|2453.23|35
1643398930000|2022-01-28 19:42:10|2463.53|2454.83|2462.65|2453.95|2463.53|2454.83|2461.93|2453.23|37
1643398940000|2022-01-28 19:42:20|2463.33|2454.63|2463.72|2455.02|2463.81|2455.11|2462.74|2454.04|36
1643398950000|2022-01-28 19:42:30|2463.68|2454.98|2463.68|2454.98|2464.23|2455.53|2462.51|2453.81|38
1643398960000|2022-01-28 19:42:40|2463.18|2454.48|2462.6|2453.9|2463.93|2455.23|2462.38|2453.68|35
1643398970000|2022-01-28 19:42:50|2462.61|2453.91|2461.57|2452.87|2462.98|2454.28|2461.13|2452.43|36
1643398980000|2022-01-28 19:43:00|2461.63|2452.93|2461.53|2452.83|2462.38|2453.68|2461.17|2452.47|33
1643398990000|2022-01-28 19:43:10|2461.56|2452.86|2460.65|2451.95|2461.72|2453.02|2460.31|2451.61|33
1643399000000|2022-01-28 19:43:20|2460.45|2451.75|2460.4|2451.7|2461.14|2452.44|2460.35|2451.65|34
1643399010000|2022-01-28 19:43:30|2460|2451.3|2461.14|2452.44|2461.34|2452.64|2459.81|2451.11|37
1643399020000|2022-01-28 19:43:40|2461.01|2452.31|2461.76|2453.06|2461.95|2453.25|2461.01|2452.31|29
1643399030000|2022-01-28 19:43:50|2461.71|2453.01|2461.67|2452.97|2462.5|2453.8|2461.42|2452.72|27
1643399040000|2022-01-28 19:44:00|2461.83|2453.13|2459.81|2451.11|2462.87|2454.17|2459.75|2451.05|37
1643399050000|2022-01-28 19:44:10|2459.79|2451.09|2459.92|2451.22|2460.86|2452.16|2459.63|2450.93|37
1643399060000|2022-01-28 19:44:20|2460.44|2451.74|2460.55|2451.85|2460.55|2451.85|2459.81|2451.11|28
1643399070000|2022-01-28 19:44:30|2460.18|2451.48|2460.23|2451.53|2460.88|2452.18|2459.76|2451.06|27
1643399080000|2022-01-28 19:44:40|2460.25|2451.55|2460.34|2451.64|2460.34|2451.64|2459.41|2450.71|20
1643399090000|2022-01-28 19:44:50|2460.45|2451.75|2460.12|2451.42|2460.5|2451.8|2459.13|2450.43|26
1643399100000|2022-01-28 19:45:00|2460.07|2451.37|2461.87|2453.17|2462.01|2453.31|2458.93|2450.23|39
1643399110000|2022-01-28 19:45:10|2461.52|2452.82|2456.98|2448.28|2461.52|2452.82|2456.61|2447.91|37
1643399120000|2022-01-28 19:45:20|2456.93|2448.23|2455.84|2447.14|2457.47|2448.77|2455.59|2446.89|39
1643399130000|2022-01-28 19:45:30|2455.66|2446.96|2456.49|2447.79|2456.62|2447.92|2455.5|2446.8|38
1643399140000|2022-01-28 19:45:40|2456.46|2447.76|2456.02|2447.32|2456.46|2447.76|2455.45|2446.75|30
1643399150000|2022-01-28 19:45:50|2455.87|2447.17|2456.57|2447.87|2456.63|2447.93|2455.78|2447.08|32
1643399160000|2022-01-28 19:46:00|2456.54|2447.84|2457.52|2448.82|2457.88|2449.18|2456.52|2447.82|34
1643399170000|2022-01-28 19:46:10|2457.54|2448.84|2457.64|2448.94|2459|2450.3|2457.11|2448.41|35
1643399180000|2022-01-28 19:46:20|2458.26|2449.56|2458.27|2449.57|2459.06|2450.36|2457.64|2448.94|27
1643399190000|2022-01-28 19:46:30|2458.63|2449.93|2455.88|2447.18|2458.93|2450.23|2455.83|2447.13|34
1643399200000|2022-01-28 19:46:40|2455.86|2447.16|2456.47|2447.77|2456.51|2447.81|2455.46|2446.76|32
1643399210000|2022-01-28 19:46:50|2456.79|2448.09|2457.45|2448.75|2458|2449.3|2456.79|2448.09|34
1643399220000|2022-01-28 19:47:00|2457.27|2448.57|2456.53|2447.83|2457.74|2449.04|2456.53|2447.83|33
1643399230000|2022-01-28 19:47:10|2456.58|2447.88|2458.17|2449.47|2458.19|2449.49|2456.48|2447.78|31
1643399240000|2022-01-28 19:47:20|2458.18|2449.48|2456.6|2447.9|2458.21|2449.51|2456.6|2447.9|29
1643399250000|2022-01-28 19:47:30|2456.59|2447.89|2456.44|2447.74|2457.19|2448.49|2456.44|2447.74|34
1643399260000|2022-01-28 19:47:40|2456.45|2447.75|2458.35|2449.65|2458.47|2449.77|2456.38|2447.68|37
1643399270000|2022-01-28 19:47:50|2458.74|2450.04|2458.24|2449.54|2459.5|2450.8|2458.24|2449.54|30
1643399280000|2022-01-28 19:48:00|2458.51|2449.81|2459.76|2451.06|2460.05|2451.35|2458.41|2449.71|36
1643399290000|2022-01-28 19:48:10|2460.09|2451.39|2462.17|2453.47|2462.52|2453.82|2459.83|2451.13|38
1643399300000|2022-01-28 19:48:20|2462.33|2453.63|2460.24|2451.54|2462.35|2453.65|2460.24|2451.54|40
1643399310000|2022-01-28 19:48:30|2460.37|2451.67|2460.47|2451.77|2461.28|2452.58|2460.08|2451.38|36
1643399320000|2022-01-28 19:48:40|2460.5|2451.8|2459.48|2450.78|2460.6|2451.9|2459.16|2450.46|35
1643399330000|2022-01-28 19:48:50|2458.98|2450.28|2459.63|2450.93|2460.31|2451.61|2458.51|2449.81|37
1643399340000|2022-01-28 19:49:00|2459.62|2450.92|2460.42|2451.72|2460.64|2451.94|2459.62|2450.92|39
1643399350000|2022-01-28 19:49:10|2460.5|2451.8|2459.49|2450.79|2460.5|2451.8|2459.49|2450.79|34
1643399360000|2022-01-28 19:49:20|2459.53|2450.83|2459.79|2451.09|2460.34|2451.64|2459.43|2450.73|33
1643399370000|2022-01-28 19:49:30|2459.93|2451.23|2460.57|2451.87|2461.04|2452.34|2459.84|2451.14|29
1643399380000|2022-01-28 19:49:40|2460.56|2451.86|2460.63|2451.93|2461.46|2452.76|2460.54|2451.84|34
1643399390000|2022-01-28 19:49:50|2460.75|2452.05|2461.31|2452.61|2461.49|2452.79|2460.5|2451.8|36
1643399400000|2022-01-28 19:50:00|2461.48|2452.78|2461.1|2452.4|2461.95|2453.25|2460.98|2452.28|33
1643399410000|2022-01-28 19:50:10|2461.13|2452.43|2460.05|2451.35|2461.72|2453.02|2459.73|2451.03|32
1643399420000|2022-01-28 19:50:20|2459.94|2451.24|2461.17|2452.47|2461.28|2452.58|2459.94|2451.24|33
1643399430000|2022-01-28 19:50:30|2461.2|2452.5|2460.79|2452.09|2461.2|2452.5|2459.85|2451.15|35
1643399440000|2022-01-28 19:50:40|2460.85|2452.15|2460.54|2451.84|2461|2452.3|2459.32|2450.62|36
1643399450000|2022-01-28 19:50:50|2460.64|2451.94|2459.79|2451.09|2460.97|2452.27|2459.58|2450.88|34
1643399460000|2022-01-28 19:51:00|2459.77|2451.07|2461.34|2452.64|2461.77|2453.07|2459.77|2451.07|37
1643399470000|2022-01-28 19:51:10|2461.48|2452.78|2459.14|2450.44|2461.69|2452.99|2459.12|2450.42|33
1643399480000|2022-01-28 19:51:20|2459.32|2450.62|2462.79|2454.09|2462.82|2454.12|2459.32|2450.62|40
1643399490000|2022-01-28 19:51:30|2462.99|2454.29|2462.73|2454.03|2463.54|2454.84|2462.52|2453.82|38
1643399500000|2022-01-28 19:51:40|2463.05|2454.35|2462.01|2453.31|2463.66|2454.96|2461.69|2452.99|30
1643399510000|2022-01-28 19:51:50|2461.92|2453.22|2462.04|2453.34|2462.04|2453.34|2461.68|2452.98|29
1643399520000|2022-01-28 19:52:00|2462.05|2453.35|2462.92|2454.22|2463.34|2454.64|2461.75|2453.05|34
1643399530000|2022-01-28 19:52:10|2462.81|2454.11|2461.16|2452.46|2463.03|2454.33|2460.1|2451.4|38
1643399540000|2022-01-28 19:52:20|2460.97|2452.27|2461.8|2453.1|2462.14|2453.44|2460.62|2451.92|36
1643399550000|2022-01-28 19:52:30|2461.77|2453.07|2462.25|2453.55|2462.25|2453.55|2461.28|2452.58|40
1643399560000|2022-01-28 19:52:40|2462.24|2453.54|2462.47|2453.77|2462.64|2453.94|2461.51|2452.81|34
1643399570000|2022-01-28 19:52:50|2462.63|2453.93|2463.32|2454.62|2464.29|2455.59|2462.18|2453.48|32
1643399580000|2022-01-28 19:53:00|2463.01|2454.31|2462.8|2454.1|2463.32|2454.62|2462.05|2453.35|34
1643399590000|2022-01-28 19:53:10|2463.15|2454.45|2463.53|2454.83|2463.74|2455.04|2462.62|2453.92|33
1643399600000|2022-01-28 19:53:20|2463.54|2454.84|2461.75|2453.05|2463.86|2455.16|2461.29|2452.59|35
1643399610000|2022-01-28 19:53:30|2461.87|2453.17|2461.36|2452.66|2461.87|2453.17|2460.39|2451.69|33
1643399620000|2022-01-28 19:53:40|2461.13|2452.43|2461.33|2452.63|2461.54|2452.84|2460.93|2452.23|29
1643399630000|2022-01-28 19:53:50|2461.31|2452.61|2460.31|2451.61|2461.41|2452.71|2460.31|2451.61|29
1643399640000|2022-01-28 19:54:00|2460.57|2451.87|2458.69|2449.99|2461.59|2452.89|2458.69|2449.99|33
1643399650000|2022-01-28 19:54:10|2459.47|2450.77|2457.43|2448.73|2459.69|2450.99|2457.42|2448.72|32
1643399660000|2022-01-28 19:54:20|2457.45|2448.75|2459.22|2450.52|2460.25|2451.55|2457.33|2448.63|35
1643399670000|2022-01-28 19:54:30|2458.5|2449.8|2458.97|2450.27|2460.76|2452.06|2458.42|2449.72|34
1643399680000|2022-01-28 19:54:40|2459.8|2451.1|2459.7|2451|2460.55|2451.85|2458.85|2450.15|37
1643399690000|2022-01-28 19:54:50|2459.98|2451.28|2461.64|2452.94|2461.82|2453.12|2459.98|2451.28|36
1643399700000|2022-01-28 19:55:00|2461.56|2452.86|2461.06|2452.36|2461.73|2453.03|2459.76|2451.06|37
1643399710000|2022-01-28 19:55:10|2461.45|2452.75|2464.77|2456.07|2465.54|2456.84|2461.45|2452.75|37
1643399720000|2022-01-28 19:55:20|2464.78|2456.08|2466.04|2457.34|2467.43|2458.73|2464.45|2455.75|35
1643399730000|2022-01-28 19:55:30|2465.83|2457.13|2466.42|2457.72|2466.68|2457.98|2464.72|2456.02|39
1643399740000|2022-01-28 19:55:40|2466.14|2457.44|2465.56|2456.86|2466.14|2457.44|2464.46|2455.76|33
1643399750000|2022-01-28 19:55:50|2465.53|2456.83|2465.73|2457.03|2465.85|2457.15|2465|2456.3|32
1643399760000|2022-01-28 19:56:00|2465.55|2456.85|2466.03|2457.33|2466.48|2457.78|2464.94|2456.24|37
1643399770000|2022-01-28 19:56:10|2466.15|2457.45|2466.12|2457.42|2466.7|2458|2465.25|2456.55|35
1643399780000|2022-01-28 19:56:20|2466.33|2457.63|2465.08|2456.38|2466.55|2457.85|2464.86|2456.16|37
1643399790000|2022-01-28 19:56:30|2464.65|2455.95|2464.71|2456.01|2464.8|2456.1|2463.94|2455.24|30
1643399800000|2022-01-28 19:56:40|2464.61|2455.91|2465.13|2456.43|2465.65|2456.95|2464.43|2455.73|34
1643399810000|2022-01-28 19:56:50|2465.28|2456.58|2465.2|2456.5|2466.39|2457.69|2465.09|2456.39|35
1643399820000|2022-01-28 19:57:00|2465.74|2457.04|2466.38|2457.68|2466.53|2457.83|2464.7|2456|34
1643399830000|2022-01-28 19:57:10|2466.62|2457.92|2466.38|2457.68|2467.22|2458.52|2465.81|2457.11|34
1643399840000|2022-01-28 19:57:20|2466.58|2457.88|2466.62|2457.92|2467.8|2459.1|2465.9|2457.2|34
1643399850000|2022-01-28 19:57:30|2467.57|2458.87|2466.99|2458.29|2467.57|2458.87|2466.02|2457.32|35
1643399860000|2022-01-28 19:57:40|2467.08|2458.38|2466.41|2457.71|2467.08|2458.38|2465.46|2456.76|30
1643399870000|2022-01-28 19:57:50|2466.33|2457.63|2466.25|2457.55|2467.06|2458.36|2465.83|2457.13|26
1643399880000|2022-01-28 19:58:00|2466.39|2457.69|2465.86|2457.16|2466.63|2457.93|2464.76|2456.06|30
1643399890000|2022-01-28 19:58:10|2465.88|2457.18|2465.91|2457.21|2466.97|2458.27|2465.44|2456.74|33
1643399900000|2022-01-28 19:58:20|2465.48|2456.78|2466.11|2457.41|2466.91|2458.21|2465.13|2456.43|29
1643399910000|2022-01-28 19:58:30|2466.26|2457.56|2466.58|2457.88|2466.6|2457.9|2465.49|2456.79|36
1643399920000|2022-01-28 19:58:40|2466.56|2457.86|2466.06|2457.36|2466.83|2458.13|2465.02|2456.32|39
1643399930000|2022-01-28 19:58:50|2465.63|2456.93|2466.1|2457.4|2466.75|2458.05|2465.63|2456.93|34
1643399940000|2022-01-28 19:59:00|2465.66|2456.96|2466.92|2458.22|2467.27|2458.57|2465.55|2456.85|34
1643399950000|2022-01-28 19:59:10|2466.86|2458.16|2467.53|2458.83|2467.59|2458.89|2466.39|2457.69|29
1643399960000|2022-01-28 19:59:20|2466.76|2458.06|2467.29|2458.59|2467.58|2458.88|2466.41|2457.71|33
1643399970000|2022-01-28 19:59:30|2467.11|2458.41|2466.45|2457.75|2467.18|2458.48|2465.82|2457.12|34
1643399980000|2022-01-28 19:59:40|2466.42|2457.72|2466.64|2457.94|2467.05|2458.35|2465.43|2456.73|38
1643399990000|2022-01-28 19:59:50|2467.01|2458.31|2467.04|2458.34|2467.67|2458.97|2465.9|2457.2|37
1643400000000|2022-01-28 20:00:00|2466.9|2458.2|2467.53|2458.83|2468.3|2459.6|2466.72|2458.02|35
1643400010000|2022-01-28 20:00:10|2467.52|2458.82|2467.96|2459.26|2468.55|2459.85|2467.09|2458.39|29
1643400020000|2022-01-28 20:00:20|2467.43|2458.73|2468.05|2459.35|2468.42|2459.72|2467.43|2458.73|29
1643400030000|2022-01-28 20:00:30|2467.71|2459.01|2466.86|2458.16|2467.97|2459.27|2466.86|2458.16|34
1643400040000|2022-01-28 20:00:40|2467.6|2458.9|2468.85|2460.15|2471.52|2462.82|2466.86|2458.16|37
1643400050000|2022-01-28 20:00:50|2468.9|2460.2|2469.65|2460.95|2469.88|2461.18|2468.78|2460.08|38
1643400060000|2022-01-28 20:01:00|2469.59|2460.89|2472.63|2463.93|2472.72|2464.02|2469.04|2460.34|36
1643400070000|2022-01-28 20:01:10|2472.7|2464|2471.19|2462.49|2473.01|2464.31|2469.93|2461.23|40
1643400080000|2022-01-28 20:01:20|2471.14|2462.44|2471.77|2463.07|2471.92|2463.22|2470.76|2462.06|37
1643400090000|2022-01-28 20:01:30|2471.44|2462.74|2482.69|2473.99|2483.22|2474.52|2470.71|2462.01|38
1643400100000|2022-01-28 20:01:40|2482.05|2473.35|2478.35|2469.65|2482.45|2473.75|2478.35|2469.65|40
1643400110000|2022-01-28 20:01:50|2478.94|2470.24|2483.41|2474.71|2483.53|2474.83|2478.53|2469.83|37
1643400120000|2022-01-28 20:02:00|2483.05|2474.35|2480.9|2472.2|2484.97|2476.27|2480.77|2472.07|40
1643400130000|2022-01-28 20:02:10|2480.88|2472.18|2480.99|2472.29|2480.99|2472.29|2479.67|2470.97|40
1643400140000|2022-01-28 20:02:20|2480.81|2472.11|2480.07|2471.37|2480.86|2472.16|2479.46|2470.76|39
1643400150000|2022-01-28 20:02:30|2479.92|2471.22|2482.44|2473.74|2482.98|2474.28|2479.7|2471|40
1643400160000|2022-01-28 20:02:40|2482.33|2473.63|2484.14|2475.44|2484.14|2475.44|2481.03|2472.33|36
1643400170000|2022-01-28 20:02:50|2484.07|2475.37|2484.04|2475.34|2486.14|2477.44|2483.5|2474.8|40
1643400180000|2022-01-28 20:03:00|2484.01|2475.31|2482.78|2474.08|2484.45|2475.75|2482.72|2474.02|38
1643400190000|2022-01-28 20:03:10|2482.38|2473.68|2485.21|2476.51|2486.32|2477.62|2482.22|2473.52|39
1643400200000|2022-01-28 20:03:20|2485.74|2477.04|2484.75|2476.05|2486.11|2477.41|2483.92|2475.22|38
1643400210000|2022-01-28 20:03:30|2485.06|2476.36|2484.7|2476|2485.35|2476.65|2484.19|2475.49|40
1643400220000|2022-01-28 20:03:40|2483.9|2475.2|2482.83|2474.13|2483.92|2475.22|2482.28|2473.58|35
1643400230000|2022-01-28 20:03:50|2482.41|2473.71|2483.13|2474.43|2483.23|2474.53|2482.28|2473.58|33
1643400240000|2022-01-28 20:04:00|2482.47|2473.77|2484.71|2476.01|2484.71|2476.01|2481.29|2472.59|35
1643400250000|2022-01-28 20:04:10|2485.13|2476.43|2483.01|2474.31|2485.85|2477.15|2483.01|2474.31|38
1643400260000|2022-01-28 20:04:20|2482.97|2474.27|2481.97|2473.27|2483.41|2474.71|2481.13|2472.43|39
1643400270000|2022-01-28 20:04:30|2481.99|2473.29|2480.52|2471.82|2482.04|2473.34|2480.52|2471.82|34
1643400280000|2022-01-28 20:04:40|2480.35|2471.65|2480.37|2471.67|2481.03|2472.33|2479.21|2470.51|35
1643400290000|2022-01-28 20:04:50|2479.93|2471.23|2479.11|2470.41|2481.14|2472.44|2479.04|2470.34|38
1643400300000|2022-01-28 20:05:00|2478.88|2470.18|2480.85|2472.15|2482.36|2473.66|2478.88|2470.18|38
1643400310000|2022-01-28 20:05:10|2480.49|2471.79|2479.41|2470.71|2481.78|2473.08|2479.41|2470.71|40
1643400320000|2022-01-28 20:05:20|2479.45|2470.75|2479.48|2470.78|2480.64|2471.94|2478.83|2470.13|38
1643400330000|2022-01-28 20:05:30|2479.46|2470.76|2479.49|2470.79|2480.04|2471.34|2479.09|2470.39|35
1643400340000|2022-01-28 20:05:40|2479.61|2470.91|2478.76|2470.06|2479.74|2471.04|2478.66|2469.96|32
1643400350000|2022-01-28 20:05:50|2478.63|2469.93|2478.11|2469.41|2478.95|2470.25|2478.08|2469.38|33
1643400360000|2022-01-28 20:06:00|2478.06|2469.36|2478.22|2469.52|2480.59|2471.89|2478.06|2469.36|37
1643400370000|2022-01-28 20:06:10|2477.8|2469.1|2476.08|2467.38|2478.5|2469.8|2475.51|2466.81|36
1643400380000|2022-01-28 20:06:20|2476.07|2467.37|2475.73|2467.03|2476.9|2468.2|2475.46|2466.76|37
1643400390000|2022-01-28 20:06:30|2475.93|2467.23|2474.38|2465.68|2476.65|2467.95|2474.35|2465.65|36
1643400400000|2022-01-28 20:06:40|2474.11|2465.41|2474.34|2465.64|2475.08|2466.38|2474.11|2465.41|38
1643400410000|2022-01-28 20:06:50|2474.3|2465.6|2474.14|2465.44|2474.47|2465.77|2473.76|2465.06|36
1643400420000|2022-01-28 20:07:00|2474.61|2465.91|2475.09|2466.39|2475.23|2466.53|2474.14|2465.44|31
1643400430000|2022-01-28 20:07:10|2474.94|2466.24|2472.8|2464.1|2475.31|2466.61|2472.73|2464.03|32
1643400440000|2022-01-28 20:07:20|2472.77|2464.07|2473.83|2465.13|2474.05|2465.35|2472.54|2463.84|35
1643400450000|2022-01-28 20:07:30|2473.69|2464.99|2473.38|2464.68|2474.24|2465.54|2473.29|2464.59|30
1643400460000|2022-01-28 20:07:40|2473.36|2464.66|2471.49|2462.79|2473.36|2464.66|2470.51|2461.81|39
1643400470000|2022-01-28 20:07:50|2471.51|2462.81|2472.12|2463.42|2472.12|2463.42|2471.17|2462.47|30
1643400480000|2022-01-28 20:08:00|2471.98|2463.28|2470.58|2461.88|2472.57|2463.87|2470.36|2461.66|35
1643400490000|2022-01-28 20:08:10|2470.6|2461.9|2471.15|2462.45|2471.78|2463.08|2470.43|2461.73|39
1643400500000|2022-01-28 20:08:20|2471.24|2462.54|2471.12|2462.42|2471.76|2463.06|2470.49|2461.79|34
1643400510000|2022-01-28 20:08:30|2471.1|2462.4|2473.57|2464.87|2473.93|2465.23|2471.1|2462.4|39
1643400520000|2022-01-28 20:08:40|2473.6|2464.9|2472.4|2463.7|2473.78|2465.08|2472.01|2463.31|35
1643400530000|2022-01-28 20:08:50|2471.93|2463.23|2473.1|2464.4|2473.47|2464.77|2471.93|2463.23|34
1643400540000|2022-01-28 20:09:00|2472.92|2464.22|2472.99|2464.29|2473.52|2464.82|2472.22|2463.52|37
1643400550000|2022-01-28 20:09:10|2472.98|2464.28|2473.07|2464.37|2473.83|2465.13|2472.96|2464.26|31
1643400560000|2022-01-28 20:09:20|2473.35|2464.65|2473.88|2465.18|2474|2465.3|2473.07|2464.37|32
1643400570000|2022-01-28 20:09:30|2473.91|2465.21|2472.17|2463.47|2473.91|2465.21|2471.23|2462.53|36
1643400580000|2022-01-28 20:09:40|2472.12|2463.42|2472.79|2464.09|2473.58|2464.88|2472.11|2463.41|29
1643400590000|2022-01-28 20:09:50|2472.88|2464.18|2472.39|2463.69|2473.15|2464.45|2472.21|2463.51|35
1643400600000|2022-01-28 20:10:00|2472.35|2463.65|2470.62|2461.92|2472.83|2464.13|2470.52|2461.82|35
1643400610000|2022-01-28 20:10:10|2470.64|2461.94|2472.15|2463.45|2472.15|2463.45|2470.13|2461.43|34
1643400620000|2022-01-28 20:10:20|2472.19|2463.49|2471.9|2463.2|2473.22|2464.52|2471.33|2462.63|38
1643400630000|2022-01-28 20:10:30|2471.32|2462.62|2471.35|2462.65|2471.85|2463.15|2470.79|2462.09|37
1643400640000|2022-01-28 20:10:40|2471.63|2462.93|2471.81|2463.11|2472.17|2463.47|2471.06|2462.36|38
1643400650000|2022-01-28 20:10:50|2471.63|2462.93|2470.49|2461.79|2471.8|2463.1|2470.4|2461.7|29
1643400660000|2022-01-28 20:11:00|2470.5|2461.8|2470.85|2462.15|2470.85|2462.15|2469.78|2461.08|29
1643400670000|2022-01-28 20:11:10|2471.14|2462.44|2469.63|2460.93|2471.14|2462.44|2469.63|2460.93|29
1643400680000|2022-01-28 20:11:20|2469.65|2460.95|2469.69|2460.99|2469.82|2461.12|2469.53|2460.83|23
1643400690000|2022-01-28 20:11:30|2469.66|2460.96|2469.2|2460.5|2469.66|2460.96|2467.54|2458.84|28
1643400700000|2022-01-28 20:11:40|2469.21|2460.51|2466.95|2458.25|2469.4|2460.7|2466.27|2457.57|34
1643400710000|2022-01-28 20:11:50|2467.05|2458.35|2466.29|2457.59|2467.15|2458.45|2466|2457.3|35
1643400720000|2022-01-28 20:12:00|2466.32|2457.62|2466.71|2458.01|2467.39|2458.69|2466.25|2457.55|39
1643400730000|2022-01-28 20:12:10|2466.4|2457.7|2466.12|2457.42|2467.29|2458.59|2465.99|2457.29|38
1643400740000|2022-01-28 20:12:20|2466.04|2457.34|2467.07|2458.37|2467.09|2458.39|2465.97|2457.27|38
1643400750000|2022-01-28 20:12:30|2467.05|2458.35|2467.29|2458.59|2467.29|2458.59|2466.95|2458.25|34
1643400760000|2022-01-28 20:12:40|2467.3|2458.6|2468.15|2459.45|2468.27|2459.57|2467.23|2458.53|36
1643400770000|2022-01-28 20:12:50|2468.12|2459.42|2468.02|2459.32|2468.24|2459.54|2467.07|2458.37|36
1643400780000|2022-01-28 20:13:00|2467.91|2459.21|2467.35|2458.65|2469.09|2460.39|2467.33|2458.63|39
1643400790000|2022-01-28 20:13:10|2466.79|2458.09|2466.49|2457.79|2466.89|2458.19|2466.28|2457.58|35
1643400800000|2022-01-28 20:13:20|2466.44|2457.74|2466.13|2457.43|2466.66|2457.96|2466.03|2457.33|28
1643400810000|2022-01-28 20:13:30|2466.14|2457.44|2465.28|2456.58|2466.26|2457.56|2465.28|2456.58|32
1643400820000|2022-01-28 20:13:40|2465.27|2456.57|2466.21|2457.51|2466.36|2457.66|2465.05|2456.35|37
1643400830000|2022-01-28 20:13:50|2466.03|2457.33|2466.04|2457.34|2466.2|2457.5|2465.72|2457.02|33
1643400840000|2022-01-28 20:14:00|2466|2457.3|2467.1|2458.4|2467.93|2459.23|2466|2457.3|37
1643400850000|2022-01-28 20:14:10|2467.11|2458.41|2468.17|2459.47|2468.91|2460.21|2467.11|2458.41|36
1643400860000|2022-01-28 20:14:20|2468.18|2459.48|2467.44|2458.74|2468.61|2459.91|2467.06|2458.36|38
1643400870000|2022-01-28 20:14:30|2467.41|2458.71|2468.53|2459.83|2469.15|2460.45|2467.41|2458.71|37
1643400880000|2022-01-28 20:14:40|2468.61|2459.91|2468.53|2459.83|2469.09|2460.39|2468.23|2459.53|37
1643400890000|2022-01-28 20:14:50|2468.54|2459.84|2468.51|2459.81|2468.93|2460.23|2468.23|2459.53|32
1643400900000|2022-01-28 20:15:00|2468.49|2459.79|2472.88|2464.18|2472.96|2464.26|2468.49|2459.79|36
1643400910000|2022-01-28 20:15:10|2473.38|2464.68|2473.05|2464.35|2475.19|2466.49|2472.46|2463.76|36
1643400920000|2022-01-28 20:15:20|2473.15|2464.45|2474.16|2465.46|2474.89|2466.19|2472.85|2464.15|39
1643400930000|2022-01-28 20:15:30|2474.62|2465.92|2477.2|2468.5|2477.2|2468.5|2474.62|2465.92|37
1643400940000|2022-01-28 20:15:40|2477.12|2468.42|2474.9|2466.2|2477.13|2468.43|2474.9|2466.2|36
1643400950000|2022-01-28 20:15:50|2474.84|2466.14|2474|2465.3|2475.18|2466.48|2473.76|2465.06|36
1643400960000|2022-01-28 20:16:00|2473.74|2465.04|2475.85|2467.15|2475.85|2467.15|2473.74|2465.04|32
1643400970000|2022-01-28 20:16:10|2475.81|2467.11|2475.34|2466.64|2475.81|2467.11|2473.86|2465.16|38
1643400980000|2022-01-28 20:16:20|2475.56|2466.86|2475.46|2466.76|2475.86|2467.16|2474.59|2465.89|38
1643400990000|2022-01-28 20:16:30|2475.51|2466.81|2476.02|2467.32|2476.32|2467.62|2474.73|2466.03|37
1643401000000|2022-01-28 20:16:40|2476|2467.3|2476.07|2467.37|2476.65|2467.95|2475.74|2467.04|32
1643401010000|2022-01-28 20:16:50|2476.15|2467.45|2475.41|2466.71|2476.27|2467.57|2475.15|2466.45|35
1643401020000|2022-01-28 20:17:00|2475.32|2466.62|2475.8|2467.1|2476.16|2467.46|2474.91|2466.21|36
1643401030000|2022-01-28 20:17:10|2475.97|2467.27|2474.8|2466.1|2476.33|2467.63|2474.8|2466.1|30
1643401040000|2022-01-28 20:17:20|2474.53|2465.83|2473.8|2465.1|2474.53|2465.83|2473.68|2464.98|35
1643401050000|2022-01-28 20:17:30|2473.96|2465.26|2475.53|2466.83|2475.53|2466.83|2473.94|2465.24|38
1643401060000|2022-01-28 20:17:40|2475.54|2466.84|2474.48|2465.78|2476.63|2467.93|2474.02|2465.32|36
1643401070000|2022-01-28 20:17:50|2474.34|2465.64|2473.73|2465.03|2474.43|2465.73|2473.73|2465.03|33
1643401080000|2022-01-28 20:18:00|2473.74|2465.04|2473.55|2464.85|2473.81|2465.11|2472.52|2463.82|31
1643401090000|2022-01-28 20:18:10|2473.56|2464.86|2473.89|2465.19|2474.02|2465.32|2473.56|2464.86|29
1643401100000|2022-01-28 20:18:20|2473.9|2465.2|2475.79|2467.09|2476.71|2468.01|2473.9|2465.2|37
1643401110000|2022-01-28 20:18:30|2475.84|2467.14|2474.68|2465.98|2476|2467.3|2474.51|2465.81|39
1643401120000|2022-01-28 20:18:40|2474.3|2465.6|2473.97|2465.27|2474.7|2466|2473.68|2464.98|33
1643401130000|2022-01-28 20:18:50|2473.83|2465.13|2475.58|2466.88|2475.58|2466.88|2473.83|2465.13|37
1643401140000|2022-01-28 20:19:00|2475.75|2467.05|2477.46|2468.76|2478.13|2469.43|2475.31|2466.61|37
1643401150000|2022-01-28 20:19:10|2477.61|2468.91|2476.71|2468.01|2477.78|2469.08|2476.1|2467.4|35
1643401160000|2022-01-28 20:19:20|2476.69|2467.99|2476.26|2467.56|2477.28|2468.58|2476.01|2467.31|36
1643401170000|2022-01-28 20:19:30|2476.27|2467.57|2477.46|2468.76|2477.73|2469.03|2476.15|2467.45|31
1643401180000|2022-01-28 20:19:40|2477.5|2468.8|2477.15|2468.45|2477.65|2468.95|2477.15|2468.45|32
1643401190000|2022-01-28 20:19:50|2477.02|2468.32|2477.4|2468.7|2477.66|2468.96|2476.96|2468.26|36
1643401200000|2022-01-28 20:20:00|2477.51|2468.81|2478.53|2469.83|2478.67|2469.97|2476.14|2467.44|40
1643401210000|2022-01-28 20:20:10|2478.48|2469.78|2479.56|2470.86|2479.56|2470.86|2477.87|2469.17|36
1643401220000|2022-01-28 20:20:20|2479.93|2471.23|2480.96|2472.26|2480.96|2472.26|2479.93|2471.23|23
1643401230000|2022-01-28 20:20:30|2480.86|2472.16|2480.59|2471.89|2481.16|2472.46|2479.69|2470.99|31
1643401240000|2022-01-28 20:20:40|2480.54|2471.84|2479.88|2471.18|2480.54|2471.84|2479.76|2471.06|36
1643401250000|2022-01-28 20:20:50|2479.95|2471.25|2479.78|2471.08|2479.97|2471.27|2478.79|2470.09|35
1643401260000|2022-01-28 20:21:00|2480.75|2472.05|2483.75|2475.05|2483.75|2475.05|2480.44|2471.74|36
1643401270000|2022-01-28 20:21:10|2483.61|2474.91|2482.77|2474.07|2484.09|2475.39|2482.66|2473.96|38
1643401280000|2022-01-28 20:21:20|2482.71|2474.01|2483.68|2474.98|2483.68|2474.98|2482.47|2473.77|38
1643401290000|2022-01-28 20:21:30|2483.73|2475.03|2482.46|2473.76|2483.73|2475.03|2482.39|2473.69|35
1643401300000|2022-01-28 20:21:40|2482.5|2473.8|2481.42|2472.72|2482.58|2473.88|2481.25|2472.55|37
1643401310000|2022-01-28 20:21:50|2481.9|2473.2|2482.07|2473.37|2482.48|2473.78|2481.63|2472.93|37
1643401320000|2022-01-28 20:22:00|2482.06|2473.36|2481.82|2473.12|2482.06|2473.36|2480.89|2472.19|36
1643401330000|2022-01-28 20:22:10|2481.86|2473.16|2481.39|2472.69|2482.12|2473.42|2481.39|2472.69|37
1643401340000|2022-01-28 20:22:20|2481.8|2473.1|2482.85|2474.15|2483.19|2474.49|2481.47|2472.77|25
1643401350000|2022-01-28 20:22:30|2482.97|2474.27|2482.59|2473.89|2483.2|2474.5|2482.51|2473.81|27
1643401360000|2022-01-28 20:22:40|2482.58|2473.88|2482.63|2473.93|2482.83|2474.13|2482.47|2473.77|20
1643401370000|2022-01-28 20:22:50|2482.5|2473.8|2482.04|2473.34|2482.78|2474.08|2481.96|2473.26|26
1643401380000|2022-01-28 20:23:00|2481.99|2473.29|2482.05|2473.35|2482.48|2473.78|2481.86|2473.16|30
1643401390000|2022-01-28 20:23:10|2482.07|2473.37|2482.62|2473.92|2482.68|2473.98|2481.5|2472.8|33
1643401400000|2022-01-28 20:23:20|2482.67|2473.97|2483.11|2474.41|2483.43|2474.73|2482.49|2473.79|32
1643401410000|2022-01-28 20:23:30|2483.02|2474.32|2481.78|2473.08|2483.02|2474.32|2481.34|2472.64|31
1643401420000|2022-01-28 20:23:40|2481.9|2473.2|2481.59|2472.89|2481.9|2473.2|2480.97|2472.27|36
1643401430000|2022-01-28 20:23:50|2481.57|2472.87|2480.98|2472.28|2481.57|2472.87|2480.66|2471.96|36
1643401440000|2022-01-28 20:24:00|2480.83|2472.13|2482.01|2473.31|2482.06|2473.36|2480.8|2472.1|37
1643401450000|2022-01-28 20:24:10|2482.44|2473.74|2481.7|2473|2482.75|2474.05|2481.24|2472.54|38
1643401460000|2022-01-28 20:24:20|2481.73|2473.03|2482.16|2473.46|2482.61|2473.91|2481.73|2473.03|36
1643401470000|2022-01-28 20:24:30|2482.15|2473.45|2481.63|2472.93|2482.31|2473.61|2481.35|2472.65|37
1643401480000|2022-01-28 20:24:40|2481.64|2472.94|2481.58|2472.88|2481.64|2472.94|2480.92|2472.22|30
1643401490000|2022-01-28 20:24:50|2481.53|2472.83|2481|2472.3|2481.57|2472.87|2480.68|2471.98|35
1643401500000|2022-01-28 20:25:00|2481.19|2472.49|2481.1|2472.4|2481.62|2472.92|2480.67|2471.97|26
1643401510000|2022-01-28 20:25:10|2481.36|2472.66|2481.95|2473.25|2482.33|2473.63|2481.36|2472.66|36
1643401520000|2022-01-28 20:25:20|2481.83|2473.13|2482.95|2474.25|2483.64|2474.94|2481.83|2473.13|32
1643401530000|2022-01-28 20:25:30|2483.33|2474.63|2483.28|2474.58|2483.78|2475.08|2482.91|2474.21|30
1643401540000|2022-01-28 20:25:40|2483.46|2474.76|2482.44|2473.74|2483.61|2474.91|2482.28|2473.58|38
1643401550000|2022-01-28 20:25:50|2482.49|2473.79|2481.65|2472.95|2482.64|2473.94|2481.08|2472.38|35
1643401560000|2022-01-28 20:26:00|2481.45|2472.75|2480.94|2472.24|2481.79|2473.09|2480.89|2472.19|38
1643401570000|2022-01-28 20:26:10|2480.97|2472.27|2481.37|2472.67|2481.95|2473.25|2480.78|2472.08|31
1643401580000|2022-01-28 20:26:20|2481.32|2472.62|2479.04|2470.34|2481.32|2472.62|2478.2|2469.5|33
1643401590000|2022-01-28 20:26:30|2479.02|2470.32|2476.85|2468.15|2479.13|2470.43|2476.34|2467.64|37
1643401600000|2022-01-28 20:26:40|2477|2468.3|2477.48|2468.78|2477.84|2469.14|2476.87|2468.17|36
1643401610000|2022-01-28 20:26:50|2477.47|2468.77|2477.54|2468.84|2477.93|2469.23|2477.03|2468.33|34
1643401620000|2022-01-28 20:27:00|2477.97|2469.27|2477.56|2468.86|2479.3|2470.6|2477.56|2468.86|33
1643401630000|2022-01-28 20:27:10|2477.38|2468.68|2476.4|2467.7|2478.01|2469.31|2476.4|2467.7|37
1643401640000|2022-01-28 20:27:20|2476.36|2467.66|2476.43|2467.73|2476.98|2468.28|2476.25|2467.55|35
1643401650000|2022-01-28 20:27:30|2476.58|2467.88|2477.84|2469.14|2477.85|2469.15|2476.32|2467.62|31
1643401660000|2022-01-28 20:27:40|2477.88|2469.18|2478.23|2469.53|2479.08|2470.38|2477.88|2469.18|38
1643401670000|2022-01-28 20:27:50|2478.3|2469.6|2478.27|2469.57|2478.62|2469.92|2478.06|2469.36|32
1643401680000|2022-01-28 20:28:00|2478.25|2469.55|2478.69|2469.99|2479.23|2470.53|2478.25|2469.55|34
1643401690000|2022-01-28 20:28:10|2478.7|2470|2479.58|2470.88|2479.69|2470.99|2478.67|2469.97|33
1643401700000|2022-01-28 20:28:20|2479.57|2470.87|2477.19|2468.49|2479.57|2470.87|2477.19|2468.49|30
1643401710000|2022-01-28 20:28:30|2477.4|2468.7|2477.1|2468.4|2477.52|2468.82|2476.9|2468.2|36
1643401720000|2022-01-28 20:28:40|2477.05|2468.35|2476.12|2467.42|2477.66|2468.96|2476.12|2467.42|36
1643401730000|2022-01-28 20:28:50|2476.22|2467.52|2476.03|2467.33|2476.53|2467.83|2475.89|2467.19|36
1643401740000|2022-01-28 20:29:00|2475.99|2467.29|2476.51|2467.81|2477.32|2468.62|2475.94|2467.24|39
1643401750000|2022-01-28 20:29:10|2476.52|2467.82|2477.62|2468.92|2477.62|2468.92|2475.39|2466.69|34
1643401760000|2022-01-28 20:29:20|2477.32|2468.62|2477.34|2468.64|2477.59|2468.89|2477.14|2468.44|35
1643401770000|2022-01-28 20:29:30|2477.28|2468.58|2477.67|2468.97|2477.67|2468.97|2477.28|2468.58|16
1643401780000|2022-01-28 20:29:40|2478.1|2469.4|2477.09|2468.39|2479.06|2470.36|2477.09|2468.39|30
1643401790000|2022-01-28 20:29:50|2477.63|2468.93|2476.97|2468.27|2477.83|2469.13|2476.97|2468.27|34
1643401800000|2022-01-28 20:30:00|2477.23|2468.53|2477.37|2468.67|2477.7|2469|2476.87|2468.17|34
1643401810000|2022-01-28 20:30:10|2477.46|2468.76|2476.27|2467.57|2477.68|2468.98|2476.25|2467.55|36
1643401820000|2022-01-28 20:30:20|2476.39|2467.69|2474.55|2465.85|2476.39|2467.69|2473.8|2465.1|37
1643401830000|2022-01-28 20:30:30|2474.26|2465.56|2472.52|2463.82|2474.93|2466.23|2471.74|2463.04|34
1643401840000|2022-01-28 20:30:40|2472.48|2463.78|2474.66|2465.96|2474.66|2465.96|2472.47|2463.77|39
1643401850000|2022-01-28 20:30:50|2474.6|2465.9|2474.91|2466.21|2475.07|2466.37|2474.35|2465.65|35
1643401860000|2022-01-28 20:31:00|2474.99|2466.29|2471.48|2462.78|2475.15|2466.45|2471.44|2462.74|38
1643401870000|2022-01-28 20:31:10|2471.46|2462.76|2471.86|2463.16|2472.21|2463.51|2471.32|2462.62|37
1643401880000|2022-01-28 20:31:20|2472.01|2463.31|2471.54|2462.84|2472.94|2464.24|2471.54|2462.84|35
1643401890000|2022-01-28 20:31:30|2472.19|2463.49|2473.56|2464.86|2473.56|2464.86|2471.54|2462.84|24
1643401900000|2022-01-28 20:31:40|2473.24|2464.54|2474.23|2465.53|2474.56|2465.86|2472.98|2464.28|32
1643401910000|2022-01-28 20:31:50|2474.18|2465.48|2473.3|2464.6|2474.23|2465.53|2473.14|2464.44|27
1643401920000|2022-01-28 20:32:00|2473.41|2464.71|2474.69|2465.99|2475.05|2466.35|2473.31|2464.61|30
1643401930000|2022-01-28 20:32:10|2474.86|2466.16|2474.99|2466.29|2475.19|2466.49|2474.68|2465.98|26
1643401940000|2022-01-28 20:32:20|2475.05|2466.35|2476.27|2467.57|2476.58|2467.88|2474.83|2466.13|20
1643401950000|2022-01-28 20:32:30|2476.26|2467.56|2475.67|2466.97|2476.67|2467.97|2475.67|2466.97|29
1643401960000|2022-01-28 20:32:40|2475.58|2466.88|2476.57|2467.87|2476.57|2467.87|2475.36|2466.66|39
1643401970000|2022-01-28 20:32:50|2476.59|2467.89|2477.12|2468.42|2477.29|2468.59|2476.59|2467.89|36
1643401980000|2022-01-28 20:33:00|2477.18|2468.48|2481.35|2472.65|2481.42|2472.72|2477.1|2468.4|30
1643401990000|2022-01-28 20:33:10|2481.39|2472.69|2484.32|2475.62|2484.32|2475.62|2481.02|2472.32|33
1643402000000|2022-01-28 20:33:20|2484.14|2475.44|2482.99|2474.29|2485.24|2476.54|2482.99|2474.29|31
1643402010000|2022-01-28 20:33:30|2483.3|2474.6|2485.75|2477.05|2485.82|2477.12|2483.19|2474.49|34
1643402020000|2022-01-28 20:33:40|2485.84|2477.14|2485.19|2476.49|2485.99|2477.29|2484.7|2476|34
1643402030000|2022-01-28 20:33:50|2485.23|2476.53|2485.99|2477.29|2486.49|2477.79|2485.15|2476.45|39
1643402040000|2022-01-28 20:34:00|2485.57|2476.87|2487.68|2478.98|2487.78|2479.08|2484.97|2476.27|38
1643402050000|2022-01-28 20:34:10|2487.59|2478.89|2489.07|2480.37|2489.25|2480.55|2487.48|2478.78|32
1643402060000|2022-01-28 20:34:20|2489|2480.3|2489.74|2481.04|2490.17|2481.47|2488.99|2480.29|39
1643402070000|2022-01-28 20:34:30|2489.76|2481.06|2489.86|2481.16|2489.98|2481.28|2489.1|2480.4|38
1643402080000|2022-01-28 20:34:40|2489.7|2481|2489.41|2480.71|2489.8|2481.1|2488.2|2479.5|37
1643402090000|2022-01-28 20:34:50|2489.26|2480.56|2488.89|2480.19|2489.57|2480.87|2488.83|2480.13|29
1643402100000|2022-01-28 20:35:00|2488.99|2480.29|2489.06|2480.36|2489.44|2480.74|2488.95|2480.25|35
1643402110000|2022-01-28 20:35:10|2488.98|2480.28|2488.38|2479.68|2490.25|2481.55|2487.76|2479.06|36
1643402120000|2022-01-28 20:35:20|2488.23|2479.53|2488.77|2480.07|2489.17|2480.47|2488.18|2479.48|38
1643402130000|2022-01-28 20:35:30|2488.88|2480.18|2489.45|2480.75|2489.47|2480.77|2488.81|2480.11|36
1643402140000|2022-01-28 20:35:40|2489.41|2480.71|2490.11|2481.41|2490.12|2481.42|2489.41|2480.71|32
1643402150000|2022-01-28 20:35:50|2490.1|2481.4|2490.1|2481.4|2490.24|2481.54|2489.97|2481.27|27
1643402160000|2022-01-28 20:36:00|2490.16|2481.46|2490.32|2481.62|2490.51|2481.81|2489.93|2481.23|19
1643402170000|2022-01-28 20:36:10|2490.01|2481.31|2494.19|2485.49|2494.19|2485.49|2490.01|2481.31|34
1643402180000|2022-01-28 20:36:20|2494.15|2485.45|2495.44|2486.74|2495.53|2486.83|2493.54|2484.84|37
1643402190000|2022-01-28 20:36:30|2495.26|2486.56|2494.55|2485.85|2495.28|2486.58|2494.33|2485.63|34
1643402200000|2022-01-28 20:36:40|2494.36|2485.66|2494.82|2486.12|2495.42|2486.72|2494.3|2485.6|36
1643402210000|2022-01-28 20:36:50|2494.69|2485.99|2495.3|2486.6|2495.33|2486.63|2494.15|2485.45|31
1643402220000|2022-01-28 20:37:00|2495.2|2486.5|2494.83|2486.13|2495.2|2486.5|2494.41|2485.71|33
1643402230000|2022-01-28 20:37:10|2495.01|2486.31|2494.94|2486.24|2495.25|2486.55|2494.39|2485.69|34
1643402240000|2022-01-28 20:37:20|2494.91|2486.21|2496.47|2487.77|2497.76|2489.06|2494.76|2486.06|36
1643402250000|2022-01-28 20:37:30|2496.28|2487.58|2495.37|2486.67|2496.75|2488.05|2494.71|2486.01|38
1643402260000|2022-01-28 20:37:40|2495.41|2486.71|2495.07|2486.37|2495.64|2486.94|2494.96|2486.26|37
1643402270000|2022-01-28 20:37:50|2495.02|2486.32|2493.54|2484.84|2495.32|2486.62|2492.15|2483.45|40
1643402280000|2022-01-28 20:38:00|2493.16|2484.46|2491.9|2483.2|2494.37|2485.67|2491.9|2483.2|39
1643402290000|2022-01-28 20:38:10|2491.79|2483.09|2491.79|2483.09|2492.46|2483.76|2491.26|2482.56|37
1643402300000|2022-01-28 20:38:20|2492.07|2483.37|2492.79|2484.09|2493.73|2485.03|2492.07|2483.37|35
1643402310000|2022-01-28 20:38:30|2492.88|2484.18|2493.23|2484.53|2493.81|2485.11|2492.88|2484.18|33
1643402320000|2022-01-28 20:38:40|2493.18|2484.48|2493.66|2484.96|2493.92|2485.22|2492.46|2483.76|31
1643402330000|2022-01-28 20:38:50|2493.6|2484.9|2493.78|2485.08|2494|2485.3|2493.42|2484.72|27
1643402340000|2022-01-28 20:39:00|2493.94|2485.24|2494.4|2485.7|2494.4|2485.7|2493.68|2484.98|27
1643402350000|2022-01-28 20:39:10|2494.45|2485.75|2494.19|2485.49|2494.62|2485.92|2493.93|2485.23|25
1643402360000|2022-01-28 20:39:20|2493.49|2484.79|2494.42|2485.72|2495.28|2486.58|2493.45|2484.75|27
1643402370000|2022-01-28 20:39:30|2494.33|2485.63|2495.68|2486.98|2497.11|2488.41|2493.97|2485.27|28
1643402380000|2022-01-28 20:39:40|2495.95|2487.25|2495.83|2487.13|2496.66|2487.96|2495.68|2486.98|36
1643402390000|2022-01-28 20:39:50|2496.31|2487.61|2496.64|2487.94|2496.64|2487.94|2495.68|2486.98|33
1643402400000|2022-01-28 20:40:00|2496.76|2488.06|2497.52|2488.82|2497.52|2488.82|2496.03|2487.33|33
1643402410000|2022-01-28 20:40:10|2497.53|2488.83|2497.16|2488.46|2498.18|2489.48|2496.81|2488.11|38
1643402420000|2022-01-28 20:40:20|2497.19|2488.49|2497.5|2488.8|2497.5|2488.8|2496.32|2487.62|38
1643402430000|2022-01-28 20:40:30|2497.15|2488.45|2496.71|2488.01|2497.25|2488.55|2496.45|2487.75|38
1643402440000|2022-01-28 20:40:40|2496.89|2488.19|2496.28|2487.58|2496.89|2488.19|2496.12|2487.42|36
1643402450000|2022-01-28 20:40:50|2496.3|2487.6|2498.24|2489.54|2498.24|2489.54|2496.2|2487.5|34
1643402460000|2022-01-28 20:41:00|2497.88|2489.18|2503.25|2494.55|2503.61|2494.91|2497.28|2488.58|39
1643402470000|2022-01-28 20:41:10|2503.14|2494.44|2503.04|2494.34|2504.16|2495.46|2502.04|2493.34|40
1643402480000|2022-01-28 20:41:20|2503.3|2494.6|2513.17|2504.47|2513.25|2504.55|2503.19|2494.49|38
1643402490000|2022-01-28 20:41:30|2513.26|2504.56|2511.37|2502.67|2513.26|2504.56|2507.53|2498.83|36
1643402500000|2022-01-28 20:41:40|2511.31|2502.61|2511.09|2502.39|2512.25|2503.55|2508.99|2500.29|38
1643402510000|2022-01-28 20:41:50|2511.28|2502.58|2509.86|2501.16|2511.28|2502.58|2508.82|2500.12|40
1643402520000|2022-01-28 20:42:00|2509.07|2500.37|2508.46|2499.76|2509.23|2500.53|2507.21|2498.51|40
1643402530000|2022-01-28 20:42:10|2508.22|2499.52|2510.63|2501.93|2511.02|2502.32|2507.81|2499.11|30
1643402540000|2022-01-28 20:42:20|2510.2|2501.5|2511.85|2503.15|2512.07|2503.37|2509.95|2501.25|34
1643402550000|2022-01-28 20:42:30|2511.74|2503.04|2512.46|2503.76|2513.26|2504.56|2511.69|2502.99|37
1643402560000|2022-01-28 20:42:40|2512.47|2503.77|2511.69|2502.99|2512.82|2504.12|2511.69|2502.99|38
1643402570000|2022-01-28 20:42:50|2512.03|2503.33|2512.34|2503.64|2512.57|2503.87|2511.59|2502.89|34
1643402580000|2022-01-28 20:43:00|2512.21|2503.51|2512.76|2504.06|2512.76|2504.06|2511.68|2502.98|35
1643402590000|2022-01-28 20:43:10|2513.15|2504.45|2514.02|2505.32|2514.48|2505.78|2513.01|2504.31|35
1643402600000|2022-01-28 20:43:20|2513.86|2505.16|2512.51|2503.81|2513.86|2505.16|2512.5|2503.8|37
1643402610000|2022-01-28 20:43:30|2512.74|2504.04|2513.66|2504.96|2513.67|2504.97|2511.75|2503.05|39
1643402620000|2022-01-28 20:43:40|2513.69|2504.99|2513.91|2505.21|2515.73|2507.03|2513.33|2504.63|37
1643402630000|2022-01-28 20:43:50|2513.9|2505.2|2513.62|2504.92|2514|2505.3|2513.08|2504.38|32
1643402640000|2022-01-28 20:44:00|2513.59|2504.89|2514.45|2505.75|2514.5|2505.8|2513.46|2504.76|40
1643402650000|2022-01-28 20:44:10|2514.34|2505.64|2514.14|2505.44|2514.64|2505.94|2513.67|2504.97|38
1643402660000|2022-01-28 20:44:20|2514.42|2505.72|2513.47|2504.77|2514.42|2505.72|2513|2504.3|36
1643402670000|2022-01-28 20:44:30|2513.54|2504.84|2513.99|2505.29|2514.19|2505.49|2513.05|2504.35|40
1643402680000|2022-01-28 20:44:40|2514.08|2505.38|2513.41|2504.71|2515.65|2506.95|2513.29|2504.59|39
1643402690000|2022-01-28 20:44:50|2513.2|2504.5|2513.71|2505.01|2513.9|2505.2|2512.66|2503.96|37
1643402700000|2022-01-28 20:45:00|2513.44|2504.74|2511.71|2503.01|2513.49|2504.79|2511.67|2502.97|37
1643402710000|2022-01-28 20:45:10|2511.72|2503.02|2511.42|2502.72|2511.97|2503.27|2511.42|2502.72|31
1643402720000|2022-01-28 20:45:20|2511.17|2502.47|2510.55|2501.85|2511.31|2502.61|2510.4|2501.7|38
1643402730000|2022-01-28 20:45:30|2510.75|2502.05|2511.68|2502.98|2512.64|2503.94|2510.66|2501.96|38
1643402740000|2022-01-28 20:45:40|2511.69|2502.99|2511.68|2502.98|2512.56|2503.86|2511.03|2502.33|37
1643402750000|2022-01-28 20:45:50|2511.78|2503.08|2511.81|2503.11|2512.21|2503.51|2511.52|2502.82|37
1643402760000|2022-01-28 20:46:00|2511.67|2502.97|2512.02|2503.32|2512.67|2503.97|2511.23|2502.53|36
1643402770000|2022-01-28 20:46:10|2512.1|2503.4|2510.91|2502.21|2512.14|2503.44|2510.5|2501.8|38
1643402780000|2022-01-28 20:46:20|2510.78|2502.08|2511.02|2502.32|2511.48|2502.78|2510.61|2501.91|37
1643402790000|2022-01-28 20:46:30|2510.77|2502.07|2512.05|2503.35|2512.14|2503.44|2510.77|2502.07|32
1643402800000|2022-01-28 20:46:40|2512.01|2503.31|2511.32|2502.62|2512.12|2503.42|2511.1|2502.4|36
1643402810000|2022-01-28 20:46:50|2511.36|2502.66|2510.95|2502.25|2511.71|2503.01|2510.54|2501.84|38
1643402820000|2022-01-28 20:47:00|2511.06|2502.36|2510.77|2502.07|2511.62|2502.92|2510.77|2502.07|38
1643402830000|2022-01-28 20:47:10|2510.82|2502.12|2510.51|2501.81|2510.98|2502.28|2510.51|2501.81|34
1643402840000|2022-01-28 20:47:20|2510.52|2501.82|2510.68|2501.98|2511.02|2502.32|2510.52|2501.82|34
1643402850000|2022-01-28 20:47:30|2510.79|2502.09|2512.29|2503.59|2512.33|2503.63|2510.61|2501.91|33
1643402860000|2022-01-28 20:47:40|2512.37|2503.67|2512.05|2503.35|2512.54|2503.84|2511.54|2502.84|35
1643402870000|2022-01-28 20:47:50|2512|2503.3|2512.03|2503.33|2512.32|2503.62|2511.55|2502.85|36
1643402880000|2022-01-28 20:48:00|2511.86|2503.16|2513.02|2504.32|2513.32|2504.62|2511.86|2503.16|39
1643402890000|2022-01-28 20:48:10|2513.01|2504.31|2515.62|2506.92|2515.62|2506.92|2513.01|2504.31|36
1643402900000|2022-01-28 20:48:20|2515.46|2506.76|2515.32|2506.62|2516.23|2507.53|2514.6|2505.9|32
1643402910000|2022-01-28 20:48:30|2515.51|2506.81|2516.13|2507.43|2516.53|2507.83|2515.32|2506.62|36
1643402920000|2022-01-28 20:48:40|2516.17|2507.47|2516.3|2507.6|2516.88|2508.18|2516.11|2507.41|38
1643402930000|2022-01-28 20:48:50|2516.34|2507.64|2516.13|2507.43|2516.61|2507.91|2515.59|2506.89|33
1643402940000|2022-01-28 20:49:00|2516.06|2507.36|2516.56|2507.86|2516.74|2508.04|2516.06|2507.36|33
1643402950000|2022-01-28 20:49:10|2516.54|2507.84|2516.79|2508.09|2517.26|2508.56|2516.51|2507.81|36
1643402960000|2022-01-28 20:49:20|2516.93|2508.23|2519.34|2510.64|2519.34|2510.64|2516.4|2507.7|36
1643402970000|2022-01-28 20:49:30|2519.56|2510.86|2518.73|2510.03|2520.7|2512|2518|2509.3|39
1643402980000|2022-01-28 20:49:40|2518.81|2510.11|2516.93|2508.23|2518.81|2510.11|2516.93|2508.23|40
1643402990000|2022-01-28 20:49:50|2517.13|2508.43|2516.65|2507.95|2517.17|2508.47|2515.94|2507.24|35
1643403000000|2022-01-28 20:50:00|2516.75|2508.05|2518.93|2510.23|2519.57|2510.87|2516.75|2508.05|39
1643403010000|2022-01-28 20:50:10|2518.97|2510.27|2517.37|2508.67|2518.97|2510.27|2517.17|2508.47|37
1643403020000|2022-01-28 20:50:20|2516.9|2508.2|2517.38|2508.68|2517.69|2508.99|2515.85|2507.15|38
1643403030000|2022-01-28 20:50:30|2517.24|2508.54|2517.96|2509.26|2517.96|2509.26|2517.04|2508.34|36
1643403040000|2022-01-28 20:50:40|2517.95|2509.25|2517.83|2509.13|2517.95|2509.25|2517.08|2508.38|28
1643403050000|2022-01-28 20:50:50|2517.85|2509.15|2517.63|2508.93|2518.21|2509.51|2517.24|2508.54|28
1643403060000|2022-01-28 20:51:00|2517.6|2508.9|2517.24|2508.54|2517.85|2509.15|2516.26|2507.56|35
1643403070000|2022-01-28 20:51:10|2516.88|2508.18|2515.82|2507.12|2517.3|2508.6|2515.82|2507.12|34
1643403080000|2022-01-28 20:51:20|2515.79|2507.09|2516.66|2507.96|2516.98|2508.28|2515.75|2507.05|32
1643403090000|2022-01-28 20:51:30|2516.64|2507.94|2516.06|2507.36|2517.27|2508.57|2516.04|2507.34|35
1643403100000|2022-01-28 20:51:40|2516.07|2507.37|2515.03|2506.33|2516.16|2507.46|2513.93|2505.23|38
1643403110000|2022-01-28 20:51:50|2515.33|2506.63|2514.72|2506.02|2515.66|2506.96|2514.15|2505.45|35
1643403120000|2022-01-28 20:52:00|2514.53|2505.83|2515.23|2506.53|2515.49|2506.79|2514.41|2505.71|37
1643403130000|2022-01-28 20:52:10|2515.24|2506.54|2513.58|2504.88|2515.93|2507.23|2513.46|2504.76|37
1643403140000|2022-01-28 20:52:20|2513.36|2504.66|2513.38|2504.68|2513.62|2504.92|2512.06|2503.36|39
1643403150000|2022-01-28 20:52:30|2513.14|2504.44|2515.04|2506.34|2515.61|2506.91|2513.14|2504.44|38
1643403160000|2022-01-28 20:52:40|2515.06|2506.36|2513.58|2504.88|2515.95|2507.25|2513.55|2504.85|37
1643403170000|2022-01-28 20:52:50|2513.59|2504.89|2513.52|2504.82|2514.17|2505.47|2513.21|2504.51|32
1643403180000|2022-01-28 20:53:00|2513.94|2505.24|2514.63|2505.93|2514.63|2505.93|2512.89|2504.19|32
1643403190000|2022-01-28 20:53:10|2514.95|2506.25|2515.84|2507.14|2515.91|2507.21|2514.82|2506.12|39
1643403200000|2022-01-28 20:53:20|2515.83|2507.13|2514.07|2505.37|2516.1|2507.4|2514|2505.3|36
1643403210000|2022-01-28 20:53:30|2514.05|2505.35|2516.2|2507.5|2516.2|2507.5|2514.05|2505.35|33
1643403220000|2022-01-28 20:53:40|2515.7|2507|2516.2|2507.5|2516.2|2507.5|2515.08|2506.38|32
1643403230000|2022-01-28 20:53:50|2515.52|2506.82|2515.74|2507.04|2516.36|2507.66|2515.18|2506.48|36
1643403240000|2022-01-28 20:54:00|2515.59|2506.89|2515.46|2506.76|2516.66|2507.96|2514.66|2505.96|33
1643403250000|2022-01-28 20:54:10|2516.41|2507.71|2516.68|2507.98|2517.26|2508.56|2515.94|2507.24|37
1643403260000|2022-01-28 20:54:20|2516.5|2507.8|2516.66|2507.96|2517.03|2508.33|2516.27|2507.57|27
1643403270000|2022-01-28 20:54:30|2516.54|2507.84|2516.76|2508.06|2517.82|2509.12|2516.37|2507.67|31
1643403280000|2022-01-28 20:54:40|2516.78|2508.08|2517.11|2508.41|2517.79|2509.09|2516.54|2507.84|27
1643403290000|2022-01-28 20:54:50|2517.16|2508.46|2515.99|2507.29|2517.7|2509|2515.99|2507.29|35
1643403300000|2022-01-28 20:55:00|2515.82|2507.12|2516.19|2507.49|2517.85|2509.15|2515.73|2507.03|35
1643403310000|2022-01-28 20:55:10|2516.06|2507.36|2516.57|2507.87|2517.3|2508.6|2515.56|2506.86|35
1643403320000|2022-01-28 20:55:20|2516.6|2507.9|2516.84|2508.14|2516.91|2508.21|2516.24|2507.54|37
1643403330000|2022-01-28 20:55:30|2516.8|2508.1|2516.65|2507.95|2516.8|2508.1|2515.96|2507.26|39
1643403340000|2022-01-28 20:55:40|2516.64|2507.94|2515.52|2506.82|2516.64|2507.94|2515.41|2506.71|36
1643403350000|2022-01-28 20:55:50|2515.62|2506.92|2514.01|2505.31|2515.62|2506.92|2513.88|2505.18|38
1643403360000|2022-01-28 20:56:00|2513.96|2505.26|2515.68|2506.98|2515.68|2506.98|2513.96|2505.26|35
1643403370000|2022-01-28 20:56:10|2515.33|2506.63|2515.28|2506.58|2515.73|2507.03|2514.65|2505.95|37
1643403380000|2022-01-28 20:56:20|2515.26|2506.56|2515.54|2506.84|2515.54|2506.84|2514.35|2505.65|38
1643403390000|2022-01-28 20:56:30|2515.41|2506.71|2516.25|2507.55|2516.54|2507.84|2515.32|2506.62|33
1643403400000|2022-01-28 20:56:40|2516.42|2507.72|2517.52|2508.82|2518.6|2509.9|2516.3|2507.6|32
1643403410000|2022-01-28 20:56:50|2517.96|2509.26|2519.33|2510.63|2519.78|2511.08|2517.57|2508.87|38
1643403420000|2022-01-28 20:57:00|2519.41|2510.71|2519.6|2510.9|2520.07|2511.37|2518.6|2509.9|39
1643403430000|2022-01-28 20:57:10|2519.72|2511.02|2519.47|2510.77|2519.72|2511.02|2518.68|2509.98|38
1643403440000|2022-01-28 20:57:20|2519.44|2510.74|2519.74|2511.04|2519.92|2511.22|2518.81|2510.11|37
1643403450000|2022-01-28 20:57:30|2519.63|2510.93|2520.53|2511.83|2520.74|2512.04|2519.62|2510.92|32
1643403460000|2022-01-28 20:57:40|2520.66|2511.96|2520.85|2512.15|2521.26|2512.56|2520.29|2511.59|34
1643403470000|2022-01-28 20:57:50|2521.28|2512.58|2520.73|2512.03|2521.3|2512.6|2520.56|2511.86|32
1643403480000|2022-01-28 20:58:00|2520.7|2512|2520.01|2511.31|2521.23|2512.53|2519.89|2511.19|30
1643403490000|2022-01-28 20:58:10|2520|2511.3|2520.99|2512.29|2521.59|2512.89|2519.52|2510.82|32
1643403500000|2022-01-28 20:58:20|2520.98|2512.28|2521.1|2512.4|2521.6|2512.9|2520.82|2512.12|37
1643403510000|2022-01-28 20:58:30|2521.05|2512.35|2520.46|2511.76|2521.55|2512.85|2520.04|2511.34|37
1643403520000|2022-01-28 20:58:40|2519.89|2511.19|2520.63|2511.93|2521.04|2512.34|2519.89|2511.19|37
1643403530000|2022-01-28 20:58:50|2520.69|2511.99|2521|2512.3|2521.64|2512.94|2520.38|2511.68|36
1643403540000|2022-01-28 20:59:00|2520.98|2512.28|2522.19|2513.49|2522.35|2513.65|2520.98|2512.28|34
1643403550000|2022-01-28 20:59:10|2522.18|2513.48|2521.58|2512.88|2522.18|2513.48|2520.75|2512.05|34
1643403560000|2022-01-28 20:59:20|2521.51|2512.81|2520.04|2511.34|2521.56|2512.86|2520.04|2511.34|34
1643403570000|2022-01-28 20:59:30|2520|2511.3|2517.97|2509.27|2520.43|2511.73|2517.83|2509.13|37
1643403580000|2022-01-28 20:59:40|2518|2509.3|2516.56|2507.86|2519.36|2510.66|2516.56|2507.86|35
1643403590000|2022-01-28 20:59:50|2516.49|2507.79|2515.95|2507.25|2516.5|2507.8|2515.28|2506.58|33
1643403600000|2022-01-28 21:00:00|2515.46|2506.76|2517.71|2509.01|2518.28|2509.58|2515.44|2506.74|35
1643403610000|2022-01-28 21:00:10|2518.3|2509.6|2517.29|2508.59|2518.78|2510.08|2516.85|2508.15|37
1643403620000|2022-01-28 21:00:20|2517.68|2508.98|2515.58|2506.88|2517.68|2508.98|2515.58|2506.88|36
1643403630000|2022-01-28 21:00:30|2515.68|2506.98|2515.68|2506.98|2515.68|2506.98|2514.5|2505.8|32
1643403640000|2022-01-28 21:00:40|2515.57|2506.87|2513.62|2504.92|2515.57|2506.87|2512.66|2503.96|38
1643403650000|2022-01-28 21:00:50|2514|2505.3|2513.08|2504.38|2514.4|2505.7|2512.67|2503.97|38
1643403660000|2022-01-28 21:01:00|2513.02|2504.32|2515.44|2506.74|2515.74|2507.04|2513.02|2504.32|38
1643403670000|2022-01-28 21:01:10|2515.37|2506.67|2515.47|2506.77|2515.86|2507.16|2515.37|2506.67|35
1643403680000|2022-01-28 21:01:20|2515.42|2506.72|2515.78|2507.08|2515.94|2507.24|2515.24|2506.54|37
1643403690000|2022-01-28 21:01:30|2515.79|2507.09|2517.35|2508.65|2518.11|2509.41|2515.54|2506.84|37
1643403700000|2022-01-28 21:01:40|2517.3|2508.6|2517.12|2508.42|2517.54|2508.84|2516.71|2508.01|32
1643403710000|2022-01-28 21:01:50|2517.17|2508.47|2515.99|2507.29|2517.41|2508.71|2515.99|2507.29|27
1643403720000|2022-01-28 21:02:00|2516.09|2507.39|2520.39|2511.69|2520.39|2511.69|2515.87|2507.17|32
1643403730000|2022-01-28 21:02:10|2520.5|2511.8|2520.92|2512.22|2521.47|2512.77|2520.34|2511.64|33
1643403740000|2022-01-28 21:02:20|2520.97|2512.27|2520.97|2512.27|2521.25|2512.55|2520.91|2512.21|21
1643403750000|2022-01-28 21:02:30|2520.91|2512.21|2520.66|2511.96|2521.16|2512.46|2520.49|2511.79|21
1643403760000|2022-01-28 21:02:40|2520.59|2511.89|2521.63|2512.93|2522.07|2513.37|2520.47|2511.77|32
1643403770000|2022-01-28 21:02:50|2520.91|2512.21|2522.21|2513.51|2522.35|2513.65|2520.91|2512.21|30
1643403780000|2022-01-28 21:03:00|2522.33|2513.63|2522.53|2513.83|2522.95|2514.25|2522.13|2513.43|33
1643403790000|2022-01-28 21:03:10|2522.46|2513.76|2522.72|2514.02|2523.15|2514.45|2522.38|2513.68|33
1643403800000|2022-01-28 21:03:20|2523.14|2514.44|2524|2515.3|2524|2515.3|2522.41|2513.71|29
1643403810000|2022-01-28 21:03:30|2523.95|2515.25|2524.99|2516.29|2525.06|2516.36|2523.76|2515.06|29
1643403820000|2022-01-28 21:03:40|2525.02|2516.32|2524.23|2515.53|2525.14|2516.44|2524.09|2515.39|36
1643403830000|2022-01-28 21:03:50|2524.19|2515.49|2524.35|2515.65|2524.35|2515.65|2524.04|2515.34|28
1643403840000|2022-01-28 21:04:00|2524.2|2515.5|2522.06|2513.36|2524.35|2515.65|2521.7|2513|38
1643403850000|2022-01-28 21:04:10|2522.12|2513.42|2521.6|2512.9|2522.99|2514.29|2521.56|2512.86|32
1643403860000|2022-01-28 21:04:20|2521.58|2512.88|2521.17|2512.47|2521.58|2512.88|2520.17|2511.47|31
1643403870000|2022-01-28 21:04:30|2521.05|2512.35|2521.05|2512.35|2521.41|2512.71|2520.49|2511.79|34
1643403880000|2022-01-28 21:04:40|2520.83|2512.13|2522.96|2514.26|2522.96|2514.26|2520.49|2511.79|35
1643403890000|2022-01-28 21:04:50|2522.94|2514.24|2521.95|2513.25|2522.94|2514.24|2521.75|2513.05|33
1643403900000|2022-01-28 21:05:00|2522.33|2513.63|2523|2514.3|2524.34|2515.64|2522.24|2513.54|35
1643403910000|2022-01-28 21:05:10|2522.95|2514.25|2522.48|2513.78|2522.95|2514.25|2521.77|2513.07|33
1643403920000|2022-01-28 21:05:20|2522.45|2513.75|2521.86|2513.16|2522.46|2513.76|2521.58|2512.88|36
1643403930000|2022-01-28 21:05:30|2521.72|2513.02|2521.79|2513.09|2522.13|2513.43|2521.68|2512.98|30
1643403940000|2022-01-28 21:05:40|2521.78|2513.08|2521.46|2512.76|2522.01|2513.31|2521.37|2512.67|35
1643403950000|2022-01-28 21:05:50|2521.35|2512.65|2521.88|2513.18|2522.19|2513.49|2521.35|2512.65|30
1643403960000|2022-01-28 21:06:00|2521.89|2513.19|2522.04|2513.34|2522.35|2513.65|2521.89|2513.19|35
1643403970000|2022-01-28 21:06:10|2522.17|2513.47|2521.69|2512.99|2522.38|2513.68|2521.69|2512.99|18
1643403980000|2022-01-28 21:06:20|2521.68|2512.98|2521.52|2512.82|2522.23|2513.53|2521.47|2512.77|29
1643403990000|2022-01-28 21:06:30|2521.63|2512.93|2521.69|2512.99|2521.9|2513.2|2521.42|2512.72|26
1643404000000|2022-01-28 21:06:40|2521.68|2512.98|2521.78|2513.08|2521.97|2513.27|2521.35|2512.65|32
1643404010000|2022-01-28 21:06:50|2521.8|2513.1|2521.57|2512.87|2521.86|2513.16|2521.57|2512.87|15
1643404020000|2022-01-28 21:07:00|2521.58|2512.88|2521.17|2512.47|2521.64|2512.94|2521.17|2512.47|19
1643404030000|2022-01-28 21:07:10|2521.14|2512.44|2521.32|2512.62|2521.73|2513.03|2521.14|2512.44|28
1643404040000|2022-01-28 21:07:20|2521.27|2512.57|2521.28|2512.58|2521.51|2512.81|2521.19|2512.49|29
1643404050000|2022-01-28 21:07:30|2521.27|2512.57|2523.16|2514.46|2523.37|2514.67|2521.27|2512.57|30
1643404060000|2022-01-28 21:07:40|2523.01|2514.31|2522.79|2514.09|2523.58|2514.88|2522.39|2513.69|28
1643404070000|2022-01-28 21:07:50|2522.84|2514.14|2522.2|2513.5|2523.15|2514.45|2521.98|2513.28|35
1643404080000|2022-01-28 21:08:00|2522.13|2513.43|2521.51|2512.81|2522.47|2513.77|2521.51|2512.81|32
1643404090000|2022-01-28 21:08:10|2521.46|2512.76|2521.94|2513.24|2522.12|2513.42|2521.38|2512.68|33
1643404100000|2022-01-28 21:08:20|2521.8|2513.1|2523.01|2514.31|2523.11|2514.41|2521.8|2513.1|33
1643404110000|2022-01-28 21:08:30|2523.12|2514.42|2523.18|2514.48|2523.47|2514.77|2522.9|2514.2|31
1643404120000|2022-01-28 21:08:40|2523.17|2514.47|2524.54|2515.84|2524.6|2515.9|2523.15|2514.45|37
1643404130000|2022-01-28 21:08:50|2524.37|2515.67|2524.34|2515.64|2524.78|2516.08|2524.29|2515.59|30
1643404140000|2022-01-28 21:09:00|2524.73|2516.03|2524.65|2515.95|2524.85|2516.15|2524.18|2515.48|25
1643404150000|2022-01-28 21:09:10|2524.64|2515.94|2524.6|2515.9|2524.76|2516.06|2524.55|2515.85|23
1643404160000|2022-01-28 21:09:20|2524.63|2515.93|2524.36|2515.66|2524.98|2516.28|2524.34|2515.64|26
1643404170000|2022-01-28 21:09:30|2524.26|2515.56|2524.22|2515.52|2524.65|2515.95|2524.22|2515.52|23
1643404180000|2022-01-28 21:09:40|2524.69|2515.99|2524.11|2515.41|2524.76|2516.06|2524.11|2515.41|26
1643404190000|2022-01-28 21:09:50|2524.41|2515.71|2524.35|2515.65|2524.42|2515.72|2524.04|2515.34|27
1643404200000|2022-01-28 21:10:00|2524.12|2515.42|2524.54|2515.84|2524.71|2516.01|2524.12|2515.42|29
1643404210000|2022-01-28 21:10:10|2524.27|2515.57|2524.11|2515.41|2525.11|2516.41|2524.11|2515.41|30
1643404220000|2022-01-28 21:10:20|2524.13|2515.43|2524.35|2515.65|2525.07|2516.37|2524.13|2515.43|34
1643404230000|2022-01-28 21:10:30|2524.27|2515.57|2524.76|2516.06|2525.07|2516.37|2524.23|2515.53|25
1643404240000|2022-01-28 21:10:40|2524.53|2515.83|2524.88|2516.18|2524.99|2516.29|2524.23|2515.53|31
1643404250000|2022-01-28 21:10:50|2524.35|2515.65|2524.54|2515.84|2524.78|2516.08|2524.28|2515.58|27
1643404260000|2022-01-28 21:11:00|2524.53|2515.83|2524.35|2515.65|2524.53|2515.83|2524.28|2515.58|22
1643404270000|2022-01-28 21:11:10|2524.28|2515.58|2525.05|2516.35|2525.75|2517.05|2524.28|2515.58|12
1643404280000|2022-01-28 21:11:20|2525.23|2516.53|2525.23|2516.53|2525.23|2516.53|2525.23|2516.53|1
1643404290000|2022-01-28 21:11:30|2526.03|2517.33|2525.03|2516.33|2526.15|2517.45|2524.35|2515.65|12
1643404300000|2022-01-28 21:11:40|2525.02|2516.32|2525.16|2516.46|2525.45|2516.75|2524.35|2515.65|10
1643404310000|2022-01-28 21:11:50|2525.37|2516.67|2525.29|2516.59|2526.36|2517.66|2524.84|2516.14|16
1643404320000|2022-01-28 21:12:00|2525.43|2516.73|2525.88|2517.18|2526.01|2517.31|2524.7|2516|24
1643404330000|2022-01-28 21:12:10|2526.1|2517.4|2526.8|2518.1|2527.24|2518.54|2525.29|2516.59|23
1643404340000|2022-01-28 21:12:20|2527.28|2518.58|2529.96|2521.26|2531.55|2522.85|2527.23|2518.53|39
1643404350000|2022-01-28 21:12:30|2529.66|2520.96|2531.1|2522.4|2531.6|2522.9|2529.66|2520.96|32
1643404360000|2022-01-28 21:12:40|2531.06|2522.36|2532.31|2523.61|2533|2524.3|2529.92|2521.22|37
1643404370000|2022-01-28 21:12:50|2532.43|2523.73|2534.21|2525.51|2534.21|2525.51|2532.43|2523.73|35
1643404380000|2022-01-28 21:13:00|2534.23|2525.53|2534.3|2525.6|2534.31|2525.61|2533.16|2524.46|31
1643404390000|2022-01-28 21:13:10|2534.31|2525.61|2532.74|2524.04|2534.31|2525.61|2532.69|2523.99|36
1643404400000|2022-01-28 21:13:20|2532.67|2523.97|2532.66|2523.96|2532.96|2524.26|2532.41|2523.71|36
1643404410000|2022-01-28 21:13:30|2532.71|2524.01|2533.03|2524.33|2533.32|2524.62|2532.59|2523.89|31
1643404420000|2022-01-28 21:13:40|2533.02|2524.32|2532.99|2524.29|2533.17|2524.47|2532.89|2524.19|21
1643404430000|2022-01-28 21:13:50|2533|2524.3|2532.64|2523.94|2533.28|2524.58|2532.64|2523.94|27
1643404440000|2022-01-28 21:14:00|2532.59|2523.89|2532.87|2524.17|2533.15|2524.45|2532.59|2523.89|26
1643404450000|2022-01-28 21:14:10|2532.35|2523.65|2531.48|2522.78|2532.87|2524.17|2531.31|2522.61|33
1643404460000|2022-01-28 21:14:20|2531.38|2522.68|2533.39|2524.69|2533.74|2525.04|2531.31|2522.61|29
1643404470000|2022-01-28 21:14:30|2533.73|2525.03|2534.28|2525.58|2534.28|2525.58|2533.61|2524.91|32
1643404480000|2022-01-28 21:14:40|2534.33|2525.63|2532.56|2523.86|2534.42|2525.72|2532|2523.3|31
1643404490000|2022-01-28 21:14:50|2532.04|2523.34|2530.88|2522.18|2532.44|2523.74|2530.74|2522.04|37
1643404500000|2022-01-28 21:15:00|2530.87|2522.17|2532.07|2523.37|2532.09|2523.39|2530.6|2521.9|35
1643404510000|2022-01-28 21:15:10|2531.85|2523.15|2531.69|2522.99|2532.2|2523.5|2531.63|2522.93|32
1643404520000|2022-01-28 21:15:20|2531.49|2522.79|2533.27|2524.57|2534.16|2525.46|2531.49|2522.79|32
1643404530000|2022-01-28 21:15:30|2533.28|2524.58|2533.63|2524.93|2533.89|2525.19|2532.98|2524.28|31
1643404540000|2022-01-28 21:15:40|2533.56|2524.86|2534.27|2525.57|2534.52|2525.82|2533.27|2524.57|28
1643404550000|2022-01-28 21:15:50|2534.44|2525.74|2534.67|2525.97|2534.86|2526.16|2534.18|2525.48|28
1643404560000|2022-01-28 21:16:00|2534.52|2525.82|2534.06|2525.36|2534.62|2525.92|2533.99|2525.29|33
1643404570000|2022-01-28 21:16:10|2534.05|2525.35|2534.53|2525.83|2534.67|2525.97|2533.81|2525.11|33
1643404580000|2022-01-28 21:16:20|2534.54|2525.84|2534.33|2525.63|2534.82|2526.12|2534|2525.3|22
1643404590000|2022-01-28 21:16:30|2534.09|2525.39|2533.57|2524.87|2534.09|2525.39|2533.55|2524.85|25
1643404600000|2022-01-28 21:16:40|2533.53|2524.83|2534.38|2525.68|2534.41|2525.71|2533.53|2524.83|24
1643404610000|2022-01-28 21:16:50|2534.43|2525.73|2537.92|2529.22|2537.92|2529.22|2534.43|2525.73|29
1643404620000|2022-01-28 21:17:00|2538.1|2529.4|2541.72|2533.02|2543.32|2534.62|2538.1|2529.4|39
1643404630000|2022-01-28 21:17:10|2541.21|2532.51|2540.78|2532.08|2541.59|2532.89|2540.48|2531.78|41
1643404640000|2022-01-28 21:17:20|2540.76|2532.06|2540.69|2531.99|2542.03|2533.33|2539.23|2530.53|39
1643404650000|2022-01-28 21:17:30|2540.68|2531.98|2543.21|2534.51|2543.21|2534.51|2540.68|2531.98|36
1643404660000|2022-01-28 21:17:40|2543.28|2534.58|2544.22|2535.52|2544.65|2535.95|2542.98|2534.28|39
1643404670000|2022-01-28 21:17:50|2544.14|2535.44|2544.11|2535.41|2544.82|2536.12|2543.76|2535.06|29
1643404680000|2022-01-28 21:18:00|2544.54|2535.84|2544.18|2535.48|2544.93|2536.23|2544.02|2535.32|32
1643404690000|2022-01-28 21:18:10|2544.07|2535.37|2544.38|2535.68|2544.59|2535.89|2543.77|2535.07|31
1643404700000|2022-01-28 21:18:20|2544.36|2535.66|2544.3|2535.6|2544.49|2535.79|2543.76|2535.06|31
1643404710000|2022-01-28 21:18:30|2544.32|2535.62|2544.05|2535.35|2544.32|2535.62|2543.75|2535.05|28
1643404720000|2022-01-28 21:18:40|2544.08|2535.38|2543.49|2534.79|2544.52|2535.82|2543.45|2534.75|30
1643404730000|2022-01-28 21:18:50|2543.14|2534.44|2544.82|2536.12|2544.82|2536.12|2542.77|2534.07|37
1643404740000|2022-01-28 21:19:00|2544.83|2536.13|2545.08|2536.38|2545.21|2536.51|2544.25|2535.55|34
1643404750000|2022-01-28 21:19:10|2545.09|2536.39|2545.28|2536.58|2545.44|2536.74|2544.6|2535.9|29
1643404760000|2022-01-28 21:19:20|2545.43|2536.73|2544.93|2536.23|2545.76|2537.06|2544.9|2536.2|28
1643404770000|2022-01-28 21:19:30|2544.97|2536.27|2544.87|2536.17|2544.99|2536.29|2544.87|2536.17|8
1643404780000|2022-01-28 21:19:40|2544.9|2536.2|2544.64|2535.94|2545.06|2536.36|2544.5|2535.8|26
1643404790000|2022-01-28 21:19:50|2544.57|2535.87|2544.18|2535.48|2544.57|2535.87|2543.24|2534.54|24
1643404800000|2022-01-28 21:20:00|2544.23|2535.53|2543.23|2534.53|2544.68|2535.98|2543.23|2534.53|33
1643404810000|2022-01-28 21:20:10|2543.5|2534.8|2543.35|2534.65|2543.68|2534.98|2543.18|2534.48|28
1643404820000|2022-01-28 21:20:20|2543.2|2534.5|2541.54|2532.84|2543.36|2534.66|2541.4|2532.7|35
1643404830000|2022-01-28 21:20:30|2541.65|2532.95|2542.86|2534.16|2543.29|2534.59|2541.48|2532.78|37
1643404840000|2022-01-28 21:20:40|2542.87|2534.17|2541.63|2532.93|2542.87|2534.17|2541.24|2532.54|35
1643404850000|2022-01-28 21:20:50|2541.49|2532.79|2539.76|2531.06|2541.49|2532.79|2539.68|2530.98|32
1643404860000|2022-01-28 21:21:00|2539.83|2531.13|2541.34|2532.64|2541.34|2532.64|2539.65|2530.95|36
1643404870000|2022-01-28 21:21:10|2541.66|2532.96|2541.93|2533.23|2543.25|2534.55|2541.44|2532.74|37
1643404880000|2022-01-28 21:21:20|2542.22|2533.52|2541.92|2533.22|2542.44|2533.74|2541.18|2532.48|33
1643404890000|2022-01-28 21:21:30|2541.98|2533.28|2541.45|2532.75|2542.11|2533.41|2541.28|2532.58|35
1643404900000|2022-01-28 21:21:40|2541.46|2532.76|2541.26|2532.56|2541.64|2532.94|2541.23|2532.53|28
1643404910000|2022-01-28 21:21:50|2541.32|2532.62|2540.8|2532.1|2541.32|2532.62|2540.69|2531.99|29
1643404920000|2022-01-28 21:22:00|2540.7|2532|2540.47|2531.77|2540.84|2532.14|2540.3|2531.6|35
1643404930000|2022-01-28 21:22:10|2540.43|2531.73|2542.19|2533.49|2542.19|2533.49|2540.28|2531.58|34
1643404940000|2022-01-28 21:22:20|2542.23|2533.53|2542.87|2534.17|2543.26|2534.56|2541.52|2532.82|20
1643404950000|2022-01-28 21:22:30|2542.91|2534.21|2543.73|2535.03|2543.73|2535.03|2542.83|2534.13|23
1643404960000|2022-01-28 21:22:40|2543.61|2534.91|2544.37|2535.67|2544.84|2536.14|2543.39|2534.69|17
1643404970000|2022-01-28 21:22:50|2542.78|2534.08|2542.74|2534.04|2544.59|2535.89|2542.39|2533.69|27
1643404980000|2022-01-28 21:23:00|2543.19|2534.49|2542.38|2533.68|2543.19|2534.49|2542.14|2533.44|31
1643404990000|2022-01-28 21:23:10|2543.07|2534.37|2543.45|2534.75|2544.6|2535.9|2542.62|2533.92|11
1643405000000|2022-01-28 21:23:20|2543.52|2534.82|2543.52|2534.82|2544.71|2536.01|2543.47|2534.77|10
1643405010000|2022-01-28 21:23:30|2543.6|2534.9|2542.38|2533.68|2544.66|2535.96|2542.38|2533.68|28
1643405020000|2022-01-28 21:23:40|2542.61|2533.91|2541.74|2533.04|2543.52|2534.82|2541.74|2533.04|31
1643405030000|2022-01-28 21:23:50|2541.4|2532.7|2541.6|2532.9|2541.95|2533.25|2541.14|2532.44|28
1643405040000|2022-01-28 21:24:00|2541.37|2532.67|2541.66|2532.96|2541.66|2532.96|2541.11|2532.41|32
1643405050000|2022-01-28 21:24:10|2541.56|2532.86|2542.49|2533.79|2542.79|2534.09|2541.55|2532.85|34
1643405060000|2022-01-28 21:24:20|2542.37|2533.67|2541.46|2532.76|2542.7|2534|2541.07|2532.37|34
1643405070000|2022-01-28 21:24:30|2541.47|2532.77|2541.81|2533.11|2541.94|2533.24|2541.21|2532.51|35
1643405080000|2022-01-28 21:24:40|2541.85|2533.15|2542.33|2533.63|2542.39|2533.69|2541.78|2533.08|24
1643405090000|2022-01-28 21:24:50|2542.36|2533.66|2542.37|2533.67|2542.57|2533.87|2542.36|2533.66|12
1643405100000|2022-01-28 21:25:00|2542.54|2533.84|2542.56|2533.86|2542.92|2534.22|2541.92|2533.22|25
1643405110000|2022-01-28 21:25:10|2542.55|2533.85|2542.45|2533.75|2542.71|2534.01|2541.88|2533.18|27
1643405120000|2022-01-28 21:25:20|2542.42|2533.72|2542.37|2533.67|2542.96|2534.26|2541.96|2533.26|28
1643405130000|2022-01-28 21:25:30|2542.56|2533.86|2542.56|2533.86|2543.23|2534.53|2542.37|2533.67|29
1643405140000|2022-01-28 21:25:40|2542.62|2533.92|2542.11|2533.41|2542.68|2533.98|2542.11|2533.41|26
1643405150000|2022-01-28 21:25:50|2542.3|2533.6|2542.31|2533.61|2542.53|2533.83|2541.93|2533.23|31
1643405160000|2022-01-28 21:26:00|2542.15|2533.45|2542.17|2533.47|2542.25|2533.55|2541.78|2533.08|24
1643405170000|2022-01-28 21:26:10|2542.16|2533.46|2542.4|2533.7|2542.4|2533.7|2541.93|2533.23|27
1643405180000|2022-01-28 21:26:20|2542.29|2533.59|2542.15|2533.45|2542.62|2533.92|2542.13|2533.43|23
1643405190000|2022-01-28 21:26:30|2542.69|2533.99|2542.28|2533.58|2542.69|2533.99|2542.15|2533.45|18
1643405200000|2022-01-28 21:26:40|2542.55|2533.85|2542.15|2533.45|2542.55|2533.85|2542.1|2533.4|24
1643405210000|2022-01-28 21:26:50|2542.32|2533.62|2542.4|2533.7|2542.65|2533.95|2542.15|2533.45|22
1643405220000|2022-01-28 21:27:00|2542.6|2533.9|2542.15|2533.45|2543.1|2534.4|2542.15|2533.45|19
1643405230000|2022-01-28 21:27:10|2542.34|2533.64|2542.38|2533.68|2542.87|2534.17|2542.15|2533.45|23
1643405240000|2022-01-28 21:27:20|2542.57|2533.87|2542.35|2533.65|2543.66|2534.96|2542.15|2533.45|13
1643405250000|2022-01-28 21:27:30|2542.75|2534.05|2542.71|2534.01|2544.65|2535.95|2542.3|2533.6|30
1643405260000|2022-01-28 21:27:40|2542.76|2534.06|2551.61|2542.91|2551.62|2542.92|2542.76|2534.06|39
1643405270000|2022-01-28 21:27:50|2552.72|2544.02|2552.81|2544.11|2554.36|2545.66|2550.35|2541.65|40
1643405280000|2022-01-28 21:28:00|2552.62|2543.92|2550.55|2541.85|2552.64|2543.94|2550.2|2541.5|37
1643405290000|2022-01-28 21:28:10|2550.4|2541.7|2549.24|2540.54|2550.94|2542.24|2548.81|2540.11|31
1643405300000|2022-01-28 21:28:20|2549.25|2540.55|2548.22|2539.52|2549.43|2540.73|2548.15|2539.45|29
1643405310000|2022-01-28 21:28:30|2548.21|2539.51|2548.88|2540.18|2549.1|2540.4|2548.08|2539.38|37
1643405320000|2022-01-28 21:28:40|2549.01|2540.31|2549.31|2540.61|2549.42|2540.72|2548.07|2539.37|30
1643405330000|2022-01-28 21:28:50|2549.28|2540.58|2549.11|2540.41|2549.67|2540.97|2548.75|2540.05|31
1643405340000|2022-01-28 21:29:00|2548.74|2540.04|2549.97|2541.27|2550.02|2541.32|2548.57|2539.87|34
1643405350000|2022-01-28 21:29:10|2549.84|2541.14|2552.85|2544.15|2552.85|2544.15|2549.7|2541|36
1643405360000|2022-01-28 21:29:20|2553.1|2544.4|2552.42|2543.72|2553.96|2545.26|2552.38|2543.68|35
1643405370000|2022-01-28 21:29:30|2552.41|2543.71|2551.38|2542.68|2552.54|2543.84|2550.94|2542.24|29
1643405380000|2022-01-28 21:29:40|2551.31|2542.61|2551.55|2542.85|2552|2543.3|2550.81|2542.11|31
1643405390000|2022-01-28 21:29:50|2551.99|2543.29|2551.48|2542.78|2552.91|2544.21|2551.33|2542.63|33
1643405400000|2022-01-28 21:30:00|2552.5|2543.8|2551.84|2543.14|2553.4|2544.7|2551.34|2542.64|33
1643405410000|2022-01-28 21:30:10|2552.01|2543.31|2551.72|2543.02|2552.01|2543.31|2551.3|2542.6|34
1643405420000|2022-01-28 21:30:20|2551.34|2542.64|2551.16|2542.46|2551.86|2543.16|2551.15|2542.45|35
1643405430000|2022-01-28 21:30:30|2551.28|2542.58|2549.67|2540.97|2551.71|2543.01|2549.57|2540.87|36
1643405440000|2022-01-28 21:30:40|2549.48|2540.78|2551.15|2542.45|2551.69|2542.99|2549.43|2540.73|39
1643405450000|2022-01-28 21:30:50|2551.34|2542.64|2553.91|2545.21|2553.91|2545.21|2551.34|2542.64|31
1643405460000|2022-01-28 21:31:00|2552.81|2544.11|2553.34|2544.64|2553.91|2545.21|2552.81|2544.11|32
1643405470000|2022-01-28 21:31:10|2553.18|2544.48|2552.02|2543.32|2553.18|2544.48|2551.93|2543.23|29
1643405480000|2022-01-28 21:31:20|2551.86|2543.16|2551.91|2543.21|2553.13|2544.43|2551.52|2542.82|24
1643405490000|2022-01-28 21:31:30|2552.06|2543.36|2551.75|2543.05|2552.62|2543.92|2551.62|2542.92|32
1643405500000|2022-01-28 21:31:40|2552.15|2543.45|2551.8|2543.1|2552.21|2543.51|2551.8|2543.1|20
1643405510000|2022-01-28 21:31:50|2551.78|2543.08|2551.38|2542.68|2551.78|2543.08|2551.38|2542.68|34
1643405520000|2022-01-28 21:32:00|2551.06|2542.36|2548.94|2540.24|2551.06|2542.36|2548.43|2539.73|36
1643405530000|2022-01-28 21:32:10|2548.93|2540.23|2548.88|2540.18|2549.71|2541.01|2548.73|2540.03|38
1643405540000|2022-01-28 21:32:20|2548.95|2540.25|2548.77|2540.07|2549.5|2540.8|2548.43|2539.73|37
1643405550000|2022-01-28 21:32:30|2548.65|2539.95|2548.2|2539.5|2548.86|2540.16|2548.17|2539.47|25
1643405560000|2022-01-28 21:32:40|2548.18|2539.48|2549.52|2540.82|2549.52|2540.82|2548.07|2539.37|35
1643405570000|2022-01-28 21:32:50|2549.55|2540.85|2548.36|2539.66|2549.79|2541.09|2548.36|2539.66|36
1643405580000|2022-01-28 21:33:00|2548.43|2539.73|2548.03|2539.33|2548.43|2539.73|2547.54|2538.84|32
1643405590000|2022-01-28 21:33:10|2547.76|2539.06|2547.43|2538.73|2547.82|2539.12|2547.26|2538.56|29
1643405600000|2022-01-28 21:33:20|2548.2|2539.5|2546.26|2537.56|2548.2|2539.5|2546.15|2537.45|33
1643405610000|2022-01-28 21:33:30|2546.1|2537.4|2545.82|2537.12|2546.15|2537.45|2545.74|2537.04|29
1643405620000|2022-01-28 21:33:40|2545.64|2536.94|2544.62|2535.92|2545.68|2536.98|2544.61|2535.91|33
1643405630000|2022-01-28 21:33:50|2544.63|2535.93|2544.34|2535.64|2545.17|2536.47|2544.28|2535.58|33
1643405640000|2022-01-28 21:34:00|2544.12|2535.42|2543.57|2534.87|2544.63|2535.93|2543.23|2534.53|39
1643405650000|2022-01-28 21:34:10|2543.59|2534.89|2542.02|2533.32|2543.59|2534.89|2541.72|2533.02|33
1643405660000|2022-01-28 21:34:20|2541.71|2533.01|2541.02|2532.32|2541.82|2533.12|2540.83|2532.13|34
1643405670000|2022-01-28 21:34:30|2540.95|2532.25|2542.08|2533.38|2542.57|2533.87|2540.95|2532.25|37
1643405680000|2022-01-28 21:34:40|2542.12|2533.42|2541.91|2533.21|2542.12|2533.42|2541.45|2532.75|35
1643405690000|2022-01-28 21:34:50|2542.01|2533.31|2541.86|2533.16|2542.39|2533.69|2541.78|2533.08|33
1643405700000|2022-01-28 21:35:00|2541.97|2533.27|2540.14|2531.44|2541.97|2533.27|2540.14|2531.44|37
1643405710000|2022-01-28 21:35:10|2540.25|2531.55|2539.07|2530.37|2540.43|2531.73|2539.07|2530.37|36
1643405720000|2022-01-28 21:35:20|2539.01|2530.31|2539.87|2531.17|2539.9|2531.2|2538.78|2530.08|37
1643405730000|2022-01-28 21:35:30|2539.92|2531.22|2541.51|2532.81|2541.62|2532.92|2539.76|2531.06|33
1643405740000|2022-01-28 21:35:40|2541.53|2532.83|2543.06|2534.36|2543.06|2534.36|2541.29|2532.59|30
1643405750000|2022-01-28 21:35:50|2543.35|2534.65|2546.16|2537.46|2546.23|2537.53|2543.35|2534.65|34
1643405760000|2022-01-28 21:36:00|2546.33|2537.63|2547.9|2539.2|2548.5|2539.8|2546.33|2537.63|37
1643405770000|2022-01-28 21:36:10|2547.85|2539.15|2548.06|2539.36|2549.2|2540.5|2547.72|2539.02|33
1643405780000|2022-01-28 21:36:20|2548.43|2539.73|2547.8|2539.1|2548.94|2540.24|2547.8|2539.1|32
1643405790000|2022-01-28 21:36:30|2547.79|2539.09|2546.59|2537.89|2547.79|2539.09|2546.42|2537.72|31
1643405800000|2022-01-28 21:36:40|2546.64|2537.94|2546.84|2538.14|2546.94|2538.24|2546.24|2537.54|35
1643405810000|2022-01-28 21:36:50|2546.89|2538.19|2546.88|2538.18|2547.07|2538.37|2546.78|2538.08|30
1643405820000|2022-01-28 21:37:00|2546.82|2538.12|2545.97|2537.27|2546.82|2538.12|2545.91|2537.21|31
1643405830000|2022-01-28 21:37:10|2545.96|2537.26|2545.7|2537|2546.1|2537.4|2545.62|2536.92|32
1643405840000|2022-01-28 21:37:20|2545.5|2536.8|2544.3|2535.6|2545.5|2536.8|2544.28|2535.58|35
1643405850000|2022-01-28 21:37:30|2544.34|2535.64|2544.56|2535.86|2544.63|2535.93|2544.34|2535.64|32
1643405860000|2022-01-28 21:37:40|2544.64|2535.94|2545.35|2536.65|2545.53|2536.83|2544.64|2535.94|35
1643405870000|2022-01-28 21:37:50|2545.29|2536.59|2546.35|2537.65|2546.35|2537.65|2545.03|2536.33|38
1643405880000|2022-01-28 21:38:00|2546.31|2537.61|2545.66|2536.96|2546.41|2537.71|2545.6|2536.9|32
1643405890000|2022-01-28 21:38:10|2545.56|2536.86|2544.88|2536.18|2545.56|2536.86|2544.82|2536.12|35
1643405900000|2022-01-28 21:38:20|2544.89|2536.19|2545.28|2536.58|2545.28|2536.58|2544.75|2536.05|33
1643405910000|2022-01-28 21:38:30|2545.32|2536.62|2545.82|2537.12|2545.83|2537.13|2545.21|2536.51|24
1643405920000|2022-01-28 21:38:40|2545.83|2537.13|2548.65|2539.95|2548.82|2540.12|2545.79|2537.09|35
1643405930000|2022-01-28 21:38:50|2548.67|2539.97|2548.52|2539.82|2548.76|2540.06|2548.09|2539.39|31
1643405940000|2022-01-28 21:39:00|2548.42|2539.72|2548.12|2539.42|2548.47|2539.77|2547.55|2538.85|32
1643405950000|2022-01-28 21:39:10|2547.9|2539.2|2547.63|2538.93|2547.93|2539.23|2547.01|2538.31|37
1643405960000|2022-01-28 21:39:20|2547.66|2538.96|2547.61|2538.91|2547.75|2539.05|2547.59|2538.89|30
1643405970000|2022-01-28 21:39:30|2547.56|2538.86|2547.32|2538.62|2547.61|2538.91|2547.17|2538.47|34
1643405980000|2022-01-28 21:39:40|2547.33|2538.63|2547.27|2538.57|2547.68|2538.98|2547.2|2538.5|26
1643405990000|2022-01-28 21:39:50|2547.36|2538.66|2548.51|2539.81|2548.51|2539.81|2547.36|2538.66|28
1643406000000|2022-01-28 21:40:00|2548.46|2539.76|2548.25|2539.55|2548.88|2540.18|2548.12|2539.42|34
1643406010000|2022-01-28 21:40:10|2548.22|2539.52|2547.43|2538.73|2548.22|2539.52|2547.04|2538.34|37
1643406020000|2022-01-28 21:40:20|2547.41|2538.71|2547.05|2538.35|2547.66|2538.96|2547.05|2538.35|28
1643406030000|2022-01-28 21:40:30|2546.83|2538.13|2547.09|2538.39|2547.59|2538.89|2546.74|2538.04|35
1643406040000|2022-01-28 21:40:40|2547.12|2538.42|2546.91|2538.21|2547.2|2538.5|2546.69|2537.99|37
1643406050000|2022-01-28 21:40:50|2546.95|2538.25|2547.07|2538.37|2547.09|2538.39|2546.95|2538.25|24
1643406060000|2022-01-28 21:41:00|2547.09|2538.39|2547.4|2538.7|2547.4|2538.7|2547.07|2538.37|23
1643406070000|2022-01-28 21:41:10|2547.32|2538.62|2547.07|2538.37|2547.91|2539.21|2546.93|2538.23|36
1643406080000|2022-01-28 21:41:20|2547.12|2538.42|2547.17|2538.47|2547.31|2538.61|2547.1|2538.4|29
1643406090000|2022-01-28 21:41:30|2547.34|2538.64|2548.23|2539.53|2548.23|2539.53|2547.34|2538.64|19
1643406100000|2022-01-28 21:41:40|2548.2|2539.5|2549.35|2540.65|2549.64|2540.94|2548.17|2539.47|32
1643406110000|2022-01-28 21:41:50|2549.2|2540.5|2549.52|2540.82|2549.61|2540.91|2549.2|2540.5|29
1643406120000|2022-01-28 21:42:00|2549.41|2540.71|2549.34|2540.64|2549.54|2540.84|2548.96|2540.26|30
1643406130000|2022-01-28 21:42:10|2549.4|2540.7|2549.15|2540.45|2549.58|2540.88|2548.93|2540.23|31
1643406140000|2022-01-28 21:42:20|2549.16|2540.46|2549.42|2540.72|2549.46|2540.76|2548.6|2539.9|34
1643406150000|2022-01-28 21:42:30|2549.41|2540.71|2550.39|2541.69|2550.39|2541.69|2549.41|2540.71|35
1643406160000|2022-01-28 21:42:40|2550.36|2541.66|2549.91|2541.21|2550.48|2541.78|2549.91|2541.21|39
1643406170000|2022-01-28 21:42:50|2549.9|2541.2|2550.91|2542.21|2550.96|2542.26|2549.74|2541.04|35
1643406180000|2022-01-28 21:43:00|2550.94|2542.24|2547.26|2538.56|2551.17|2542.47|2547.26|2538.56|37
1643406190000|2022-01-28 21:43:10|2547.23|2538.53|2547.72|2539.02|2547.86|2539.16|2546.19|2537.49|36
1643406200000|2022-01-28 21:43:20|2547.75|2539.05|2547.27|2538.57|2547.95|2539.25|2546.92|2538.22|35
1643406210000|2022-01-28 21:43:30|2547.01|2538.31|2548.67|2539.97|2549.02|2540.32|2547.01|2538.31|33
1643406220000|2022-01-28 21:43:40|2548.76|2540.06|2548.48|2539.78|2549.18|2540.48|2548.45|2539.75|32
1643406230000|2022-01-28 21:43:50|2548.44|2539.74|2548.03|2539.33|2548.55|2539.85|2547.75|2539.05|36
1643406240000|2022-01-28 21:44:00|2548.17|2539.47|2547.31|2538.61|2548.26|2539.56|2547.29|2538.59|34
1643406250000|2022-01-28 21:44:10|2547.32|2538.62|2547.59|2538.89|2547.59|2538.89|2547.2|2538.5|28
1643406260000|2022-01-28 21:44:20|2547.46|2538.76|2548.36|2539.66|2548.38|2539.68|2547.46|2538.76|39
1643406270000|2022-01-28 21:44:30|2548.33|2539.63|2548.27|2539.57|2548.61|2539.91|2548.03|2539.33|37
1643406280000|2022-01-28 21:44:40|2548.28|2539.58|2547.98|2539.28|2548.28|2539.58|2547.98|2539.28|13
1643443200000|2022-01-29 08:00:00|2540.44|2531.74|2540.44|2531.74|2540.44|2531.74|2540.44|2531.74|1
1643443390000|2022-01-29 08:03:10|2575.09|2566.39|2573.93|2565.23|2575.09|2566.39|2573.86|2565.16|27
1643443400000|2022-01-29 08:03:20|2573.91|2565.21|2573.88|2565.18|2574.02|2565.32|2573.81|2565.11|22
1643443410000|2022-01-29 08:03:30|2573.89|2565.19|2573.89|2565.19|2573.93|2565.23|2573.89|2565.19|12
1643443420000|2022-01-29 08:03:40|2573.9|2565.2|2574.66|2565.96|2574.99|2566.29|2573.9|2565.2|35
1643443430000|2022-01-29 08:03:50|2574.65|2565.95|2574.53|2565.83|2574.71|2566.01|2574.39|2565.69|31
1643443440000|2022-01-29 08:04:00|2574.54|2565.84|2575.02|2566.32|2575.03|2566.33|2574.46|2565.76|33
1643443450000|2022-01-29 08:04:10|2575.04|2566.34|2574.76|2566.06|2575.04|2566.34|2574.65|2565.95|29
1643443460000|2022-01-29 08:04:20|2574.83|2566.13|2574.64|2565.94|2574.83|2566.13|2574.13|2565.43|30
1643443470000|2022-01-29 08:04:30|2574.62|2565.92|2574.37|2565.67|2574.68|2565.98|2574.14|2565.44|25
1643443480000|2022-01-29 08:04:40|2574.43|2565.73|2574.15|2565.45|2574.43|2565.73|2574.15|2565.45|20
1643443490000|2022-01-29 08:04:50|2574.19|2565.49|2574.19|2565.49|2574.19|2565.49|2573.98|2565.28|23
1643443500000|2022-01-29 08:05:00|2574.24|2565.54|2574.18|2565.48|2574.25|2565.55|2574.15|2565.45|24
1643443510000|2022-01-29 08:05:10|2574.15|2565.45|2573.51|2564.81|2574.15|2565.45|2573.41|2564.71|22
1643443520000|2022-01-29 08:05:20|2573.65|2564.95|2573.6|2564.9|2573.65|2564.95|2573.52|2564.82|10
1643443530000|2022-01-29 08:05:30|2573.59|2564.89|2573.69|2564.99|2573.85|2565.15|2573.52|2564.82|20
1643443540000|2022-01-29 08:05:40|2573.68|2564.98|2574.91|2566.21|2574.91|2566.21|2573.59|2564.89|35
1643443550000|2022-01-29 08:05:50|2574.93|2566.23|2575.64|2566.94|2575.79|2567.09|2574.84|2566.14|23
1643443560000|2022-01-29 08:06:00|2575.61|2566.91|2575.38|2566.68|2575.9|2567.2|2575.38|2566.68|30
1643443570000|2022-01-29 08:06:10|2575.44|2566.74|2575.64|2566.94|2575.67|2566.97|2575.43|2566.73|15
1643443580000|2022-01-29 08:06:20|2575.55|2566.85|2575.49|2566.79|2575.63|2566.93|2575.31|2566.61|20
1643443590000|2022-01-29 08:06:30|2575.53|2566.83|2575.34|2566.64|2575.53|2566.83|2575.32|2566.62|15
1643443600000|2022-01-29 08:06:40|2575.35|2566.65|2575.55|2566.85|2575.57|2566.87|2575.34|2566.64|18
1643443610000|2022-01-29 08:06:50|2575.54|2566.84|2575.49|2566.79|2575.66|2566.96|2575.49|2566.79|12
1643443620000|2022-01-29 08:07:00|2575.48|2566.78|2575.09|2566.39|2575.49|2566.79|2575|2566.3|15
1643443630000|2022-01-29 08:07:10|2575.03|2566.33|2575.09|2566.39|2575.11|2566.41|2574.92|2566.22|18
1643443640000|2022-01-29 08:07:20|2575.03|2566.33|2575.12|2566.42|2575.13|2566.43|2574.88|2566.18|29
1643443650000|2022-01-29 08:07:30|2575.13|2566.43|2573.53|2564.83|2575.13|2566.43|2573.53|2564.83|29
1643443660000|2022-01-29 08:07:40|2573.52|2564.82|2572.19|2563.49|2573.52|2564.82|2572.19|2563.49|28
1643443670000|2022-01-29 08:07:50|2572.21|2563.51|2572.2|2563.5|2572.77|2564.07|2571.48|2562.78|38
1643443680000|2022-01-29 08:08:00|2572.19|2563.49|2571.65|2562.95|2572.19|2563.49|2571.65|2562.95|35
1643443690000|2022-01-29 08:08:10|2571.63|2562.93|2571.33|2562.63|2571.73|2563.03|2571.31|2562.61|33
1643443700000|2022-01-29 08:08:20|2571.32|2562.62|2571.6|2562.9|2571.6|2562.9|2571.32|2562.62|26
1643443710000|2022-01-29 08:08:30|2571.61|2562.91|2570.43|2561.73|2571.61|2562.91|2570.43|2561.73|33
1643443720000|2022-01-29 08:08:40|2570.46|2561.76|2571.39|2562.69|2571.39|2562.69|2570.35|2561.65|29
1643443730000|2022-01-29 08:08:50|2571.45|2562.75|2571.62|2562.92|2571.82|2563.12|2571.45|2562.75|33
1643443740000|2022-01-29 08:09:00|2571.55|2562.85|2571.71|2563.01|2571.81|2563.11|2571.55|2562.85|29
1643443750000|2022-01-29 08:09:10|2571.78|2563.08|2571.56|2562.86|2571.83|2563.13|2571.53|2562.83|28
1643443760000|2022-01-29 08:09:20|2571.6|2562.9|2571.63|2562.93|2571.79|2563.09|2571.58|2562.88|21
1643443770000|2022-01-29 08:09:30|2571.69|2562.99|2571.54|2562.84|2571.83|2563.13|2571.37|2562.67|27
1643443780000|2022-01-29 08:09:40|2571.5|2562.8|2571.41|2562.71|2571.53|2562.83|2571.39|2562.69|16
1643443790000|2022-01-29 08:09:50|2571.4|2562.7|2571.46|2562.76|2571.62|2562.92|2571.39|2562.69|23
1643443800000|2022-01-29 08:10:00|2571.43|2562.73|2570.94|2562.24|2571.69|2562.99|2570.94|2562.24|34
1643443810000|2022-01-29 08:10:10|2570.93|2562.23|2571.11|2562.41|2571.18|2562.48|2570.62|2561.92|35
1643443820000|2022-01-29 08:10:20|2571.06|2562.36|2570.3|2561.6|2571.1|2562.4|2570.23|2561.53|33
1643443830000|2022-01-29 08:10:30|2570.25|2561.55|2570.19|2561.49|2570.28|2561.58|2570.09|2561.39|29
1643443840000|2022-01-29 08:10:40|2570.2|2561.5|2570.49|2561.79|2570.49|2561.79|2570.05|2561.35|23
1643443850000|2022-01-29 08:10:50|2570.48|2561.78|2570.38|2561.68|2570.48|2561.78|2570.17|2561.47|27
1643443860000|2022-01-29 08:11:00|2570.31|2561.61|2570.36|2561.66|2570.44|2561.74|2570.15|2561.45|30
1643443870000|2022-01-29 08:11:10|2570.34|2561.64|2570.87|2562.17|2570.87|2562.17|2570.34|2561.64|24
1643443880000|2022-01-29 08:11:20|2570.81|2562.11|2570.65|2561.95|2570.91|2562.21|2570.65|2561.95|28
1643443890000|2022-01-29 08:11:30|2570.64|2561.94|2568.25|2559.55|2570.64|2561.94|2568.08|2559.38|36
1643443900000|2022-01-29 08:11:40|2568.23|2559.53|2569.17|2560.47|2569.61|2560.91|2568.22|2559.52|31
1643443910000|2022-01-29 08:11:50|2569.33|2560.63|2568.46|2559.76|2569.34|2560.64|2568.46|2559.76|35
1643443920000|2022-01-29 08:12:00|2568.63|2559.93|2568.84|2560.14|2568.84|2560.14|2568.11|2559.41|36
1643443930000|2022-01-29 08:12:10|2568.85|2560.15|2568.65|2559.95|2568.89|2560.19|2568.46|2559.76|26
1643443940000|2022-01-29 08:12:20|2568.57|2559.87|2568.62|2559.92|2568.72|2560.02|2568.48|2559.78|28
1643443950000|2022-01-29 08:12:30|2568.61|2559.91|2567.95|2559.25|2568.61|2559.91|2567.95|2559.25|30
1643443960000|2022-01-29 08:12:40|2567.96|2559.26|2567.07|2558.37|2568.28|2559.58|2567.07|2558.37|34
1643443970000|2022-01-29 08:12:50|2566.98|2558.28|2566.96|2558.26|2566.99|2558.29|2566.82|2558.12|17
1643443980000|2022-01-29 08:13:00|2566.69|2557.99|2566.68|2557.98|2566.72|2558.02|2566.54|2557.84|29
1643443990000|2022-01-29 08:13:10|2566.71|2558.01|2567.06|2558.36|2567.06|2558.36|2566.7|2558|32
1643444000000|2022-01-29 08:13:20|2567.05|2558.35|2567.08|2558.38|2567.19|2558.49|2567.04|2558.34|28
1643444010000|2022-01-29 08:13:30|2567.09|2558.39|2567.12|2558.42|2567.17|2558.47|2566.8|2558.1|28
1643444020000|2022-01-29 08:13:40|2567.13|2558.43|2567.23|2558.53|2567.26|2558.56|2567.11|2558.41|27
1643444030000|2022-01-29 08:13:50|2567.21|2558.51|2567.14|2558.44|2567.22|2558.52|2567.14|2558.44|16
1643444040000|2022-01-29 08:14:00|2567.15|2558.45|2567.22|2558.52|2567.22|2558.52|2567.1|2558.4|18
1643444050000|2022-01-29 08:14:10|2567.21|2558.51|2567.47|2558.77|2567.47|2558.77|2567.16|2558.46|23
1643444060000|2022-01-29 08:14:20|2567.44|2558.74|2567.29|2558.59|2567.51|2558.81|2567.29|2558.59|30
1643444070000|2022-01-29 08:14:30|2567.26|2558.56|2567.34|2558.64|2567.4|2558.7|2567.26|2558.56|27
1643444080000|2022-01-29 08:14:40|2567.31|2558.61|2567.03|2558.33|2567.41|2558.71|2566.91|2558.21|16
1643444090000|2022-01-29 08:14:50|2567.04|2558.34|2567.1|2558.4|2567.11|2558.41|2566.98|2558.28|24
1643444100000|2022-01-29 08:15:00|2567.09|2558.39|2567.05|2558.35|2567.09|2558.39|2566.89|2558.19|21
1643444110000|2022-01-29 08:15:10|2567.01|2558.31|2567.39|2558.69|2567.69|2558.99|2567.01|2558.31|33
1643444120000|2022-01-29 08:15:20|2567.36|2558.66|2566.96|2558.26|2567.37|2558.67|2566.7|2558|36
1643444130000|2022-01-29 08:15:30|2566.86|2558.16|2566.77|2558.07|2566.88|2558.18|2566.73|2558.03|21
1643444140000|2022-01-29 08:15:40|2566.76|2558.06|2567.8|2559.1|2567.8|2559.1|2566.57|2557.87|31
1643444150000|2022-01-29 08:15:50|2567.83|2559.13|2566.86|2558.16|2567.92|2559.22|2566.86|2558.16|27
1643444160000|2022-01-29 08:16:00|2566.87|2558.17|2566.61|2557.91|2566.87|2558.17|2566.61|2557.91|12
1643444170000|2022-01-29 08:16:10|2566.56|2557.86|2566.55|2557.85|2566.72|2558.02|2566.38|2557.68|17
1643444180000|2022-01-29 08:16:20|2566.54|2557.84|2566.49|2557.79|2566.57|2557.87|2566.26|2557.56|22
1643444190000|2022-01-29 08:16:30|2566.4|2557.7|2565.6|2556.9|2566.52|2557.82|2565.55|2556.85|29
1643444200000|2022-01-29 08:16:40|2565.63|2556.93|2566.24|2557.54|2566.24|2557.54|2565.32|2556.62|30
1643444210000|2022-01-29 08:16:50|2566.09|2557.39|2565.56|2556.86|2566.13|2557.43|2565.56|2556.86|31
1643444220000|2022-01-29 08:17:00|2565.47|2556.77|2565.7|2557|2565.92|2557.22|2565.43|2556.73|27
1643444230000|2022-01-29 08:17:10|2565.75|2557.05|2565.9|2557.2|2565.99|2557.29|2565.67|2556.97|28
1643444240000|2022-01-29 08:17:20|2565.86|2557.16|2565.84|2557.14|2565.86|2557.16|2565.6|2556.9|23
1643444250000|2022-01-29 08:17:30|2565.85|2557.15|2565.76|2557.06|2565.91|2557.21|2565.7|2557|19
1643444260000|2022-01-29 08:17:40|2565.78|2557.08|2566.32|2557.62|2566.37|2557.67|2565.77|2557.07|30
1643444270000|2022-01-29 08:17:50|2566.24|2557.54|2565.4|2556.7|2566.32|2557.62|2565.34|2556.64|29
1643444280000|2022-01-29 08:18:00|2565.48|2556.78|2565.94|2557.24|2566.09|2557.39|2565.48|2556.78|35
1643444290000|2022-01-29 08:18:10|2565.85|2557.15|2565.32|2556.62|2565.9|2557.2|2565.32|2556.62|28
1643444300000|2022-01-29 08:18:20|2565.24|2556.54|2565.39|2556.69|2565.5|2556.8|2565.2|2556.5|24
1643444310000|2022-01-29 08:18:30|2565.41|2556.71|2565.42|2556.72|2565.47|2556.77|2565.3|2556.6|21
1643444320000|2022-01-29 08:18:40|2565.34|2556.64|2565.38|2556.68|2565.38|2556.68|2565.24|2556.54|24
1643444330000|2022-01-29 08:18:50|2565.36|2556.66|2565.48|2556.78|2565.74|2557.04|2565.36|2556.66|25
1643444340000|2022-01-29 08:19:00|2565.54|2556.84|2565.49|2556.79|2565.58|2556.88|2565.49|2556.79|24
1643444350000|2022-01-29 08:19:10|2565.53|2556.83|2565.57|2556.87|2565.57|2556.87|2565.48|2556.78|12
1643444360000|2022-01-29 08:19:20|2565.56|2556.86|2565.7|2557|2565.7|2557|2565.48|2556.78|18
1643444370000|2022-01-29 08:19:30|2565.71|2557.01|2565.55|2556.85|2565.71|2557.01|2565.55|2556.85|12
1643444380000|2022-01-29 08:19:40|2565.56|2556.86|2565.61|2556.91|2565.63|2556.93|2565.52|2556.82|16
1643444390000|2022-01-29 08:19:50|2565.6|2556.9|2564.37|2555.67|2565.61|2556.91|2564.03|2555.33|28
1643444400000|2022-01-29 08:20:00|2564.36|2555.66|2564.71|2556.01|2564.98|2556.28|2564.36|2555.66|26
1643444410000|2022-01-29 08:20:10|2564.73|2556.03|2564.8|2556.1|2564.83|2556.13|2564.65|2555.95|21
1643444420000|2022-01-29 08:20:20|2564.79|2556.09|2564.8|2556.1|2564.93|2556.23|2564.62|2555.92|33
1643444430000|2022-01-29 08:20:30|2564.85|2556.15|2564.16|2555.46|2565.08|2556.38|2564.16|2555.46|32
1643444440000|2022-01-29 08:20:40|2564.29|2555.59|2564.72|2556.02|2564.72|2556.02|2564.26|2555.56|28
1643444450000|2022-01-29 08:20:50|2564.76|2556.06|2564.39|2555.69|2564.83|2556.13|2564.3|2555.6|31
1643444460000|2022-01-29 08:21:00|2564.42|2555.72|2564.31|2555.61|2564.52|2555.82|2564.31|2555.61|20
1643444470000|2022-01-29 08:21:10|2564.34|2555.64|2564.35|2555.65|2564.68|2555.98|2564.11|2555.41|23
1643444480000|2022-01-29 08:21:20|2564.33|2555.63|2563.95|2555.25|2564.4|2555.7|2563.95|2555.25|22
1643444490000|2022-01-29 08:21:30|2563.97|2555.27|2563.63|2554.93|2564.31|2555.61|2563.46|2554.76|37
1643444500000|2022-01-29 08:21:40|2563.71|2555.01|2563.77|2555.07|2563.85|2555.15|2563.53|2554.83|28
1643444510000|2022-01-29 08:21:50|2563.72|2555.02|2563.49|2554.79|2563.73|2555.03|2563.41|2554.71|25
1643444520000|2022-01-29 08:22:00|2563.56|2554.86|2564.81|2556.11|2564.81|2556.11|2563.47|2554.77|32
1643444530000|2022-01-29 08:22:10|2564.83|2556.13|2564.84|2556.14|2564.88|2556.18|2564.69|2555.99|27
1643444540000|2022-01-29 08:22:20|2564.62|2555.92|2564.47|2555.77|2564.8|2556.1|2564.38|2555.68|29
1643444550000|2022-01-29 08:22:30|2564.43|2555.73|2564.91|2556.21|2565|2556.3|2564.34|2555.64|31
1643444560000|2022-01-29 08:22:40|2564.73|2556.03|2564.95|2556.25|2565.34|2556.64|2564.73|2556.03|34
1643444570000|2022-01-29 08:22:50|2564.96|2556.26|2565.93|2557.23|2565.93|2557.23|2564.92|2556.22|35
1643444580000|2022-01-29 08:23:00|2566.07|2557.37|2566.74|2558.04|2566.79|2558.09|2566.02|2557.32|38
1643444590000|2022-01-29 08:23:10|2566.77|2558.07|2565.93|2557.23|2567.08|2558.38|2565.93|2557.23|35
1643444600000|2022-01-29 08:23:20|2565.91|2557.21|2565.92|2557.22|2566.13|2557.43|2565.79|2557.09|23
1643444610000|2022-01-29 08:23:30|2565.93|2557.23|2566.13|2557.43|2566.33|2557.63|2565.89|2557.19|23
1643444620000|2022-01-29 08:23:40|2566.2|2557.5|2566.47|2557.77|2566.63|2557.93|2565.76|2557.06|33
1643444630000|2022-01-29 08:23:50|2566.49|2557.79|2566.33|2557.63|2566.88|2558.18|2566.29|2557.59|33
1643444640000|2022-01-29 08:24:00|2566.31|2557.61|2566.36|2557.66|2566.55|2557.85|2566.18|2557.48|31
1643444650000|2022-01-29 08:24:10|2566.41|2557.71|2565.19|2556.49|2566.41|2557.71|2565.08|2556.38|33
1643444660000|2022-01-29 08:24:20|2565.13|2556.43|2564.86|2556.16|2565.25|2556.55|2564.74|2556.04|32
1643444670000|2022-01-29 08:24:30|2564.51|2555.81|2564.25|2555.55|2564.51|2555.81|2564.2|2555.5|33
1643444680000|2022-01-29 08:24:40|2564.23|2555.53|2564.29|2555.59|2564.29|2555.59|2563.95|2555.25|31
1643444690000|2022-01-29 08:24:50|2564.31|2555.61|2563.9|2555.2|2564.35|2555.65|2563.88|2555.18|26
1643444700000|2022-01-29 08:25:00|2563.92|2555.22|2563.67|2554.97|2564.25|2555.55|2563.46|2554.76|35
1643444710000|2022-01-29 08:25:10|2563.68|2554.98|2564|2555.3|2564.13|2555.43|2563.66|2554.96|26
1643444720000|2022-01-29 08:25:20|2564.06|2555.36|2565.26|2556.56|2565.37|2556.67|2564.05|2555.35|28
1643444730000|2022-01-29 08:25:30|2565.23|2556.53|2564.81|2556.11|2565.26|2556.56|2564.73|2556.03|36
1643444740000|2022-01-29 08:25:40|2564.76|2556.06|2564.91|2556.21|2564.97|2556.27|2564.7|2556|30
1643444750000|2022-01-29 08:25:50|2564.92|2556.22|2564.83|2556.13|2564.98|2556.28|2564.75|2556.05|22
1643444760000|2022-01-29 08:26:00|2564.77|2556.07|2564.7|2556|2564.88|2556.18|2564.62|2555.92|29
1643444770000|2022-01-29 08:26:10|2564.72|2556.02|2563|2554.3|2564.72|2556.02|2562.81|2554.11|25
1643444780000|2022-01-29 08:26:20|2562.97|2554.27|2564.21|2555.51|2564.75|2556.05|2562.83|2554.13|30
1643444790000|2022-01-29 08:26:30|2564.13|2555.43|2564.67|2555.97|2564.81|2556.11|2564.13|2555.43|35
1643444800000|2022-01-29 08:26:40|2564.69|2555.99|2564.8|2556.1|2564.93|2556.23|2564.6|2555.9|26
1643444810000|2022-01-29 08:26:50|2564.79|2556.09|2564.77|2556.07|2564.88|2556.18|2564.67|2555.97|19
1643444820000|2022-01-29 08:27:00|2564.8|2556.1|2564.39|2555.69|2564.8|2556.1|2564.39|2555.69|26
1643444830000|2022-01-29 08:27:10|2564.44|2555.74|2565.2|2556.5|2565.53|2556.83|2564.1|2555.4|30
1643444840000|2022-01-29 08:27:20|2565.21|2556.51|2564.86|2556.16|2565.21|2556.51|2564.69|2555.99|25
1643444850000|2022-01-29 08:27:30|2564.87|2556.17|2564.94|2556.24|2565.18|2556.48|2564.87|2556.17|23
1643444860000|2022-01-29 08:27:40|2564.99|2556.29|2565.92|2557.22|2565.92|2557.22|2564.93|2556.23|34
1643444870000|2022-01-29 08:27:50|2565.98|2557.28|2571.98|2563.28|2571.98|2563.28|2565.93|2557.23|35
1643444880000|2022-01-29 08:28:00|2572.41|2563.71|2569.84|2561.14|2572.95|2564.25|2568.28|2559.58|39
1643444890000|2022-01-29 08:28:10|2569.7|2561|2569.28|2560.58|2569.77|2561.07|2569.25|2560.55|34
1643444900000|2022-01-29 08:28:20|2569.22|2560.52|2569.72|2561.02|2569.99|2561.29|2568.54|2559.84|31
1643444910000|2022-01-29 08:28:30|2569.69|2560.99|2568.91|2560.21|2570.24|2561.54|2568.91|2560.21|37
1643444920000|2022-01-29 08:28:40|2568.77|2560.07|2568.52|2559.82|2568.82|2560.12|2568.45|2559.75|29
1643444930000|2022-01-29 08:28:50|2568.51|2559.81|2569.18|2560.48|2569.46|2560.76|2568.4|2559.7|33
1643444940000|2022-01-29 08:29:00|2569.13|2560.43|2569.13|2560.43|2569.46|2560.76|2569.07|2560.37|36
1643444950000|2022-01-29 08:29:10|2569.14|2560.44|2568.73|2560.03|2569.54|2560.84|2568.56|2559.86|27
1643444960000|2022-01-29 08:29:20|2568.76|2560.06|2568.21|2559.51|2569|2560.3|2568.1|2559.4|35
1643444970000|2022-01-29 08:29:30|2568.23|2559.53|2567.63|2558.93|2568.23|2559.53|2567.62|2558.92|34
1643444980000|2022-01-29 08:29:40|2567.72|2559.02|2567.47|2558.77|2567.72|2559.02|2567.36|2558.66|27
1643444990000|2022-01-29 08:29:50|2567.48|2558.78|2567.53|2558.83|2567.6|2558.9|2567.35|2558.65|30
1643445000000|2022-01-29 08:30:00|2567.54|2558.84|2568.64|2559.94|2568.64|2559.94|2567.42|2558.72|30
1643445010000|2022-01-29 08:30:10|2568.59|2559.89|2569.76|2561.06|2569.76|2561.06|2568.48|2559.78|36
1643445020000|2022-01-29 08:30:20|2569.69|2560.99|2569.4|2560.7|2569.73|2561.03|2569.37|2560.67|23
1643445030000|2022-01-29 08:30:30|2569.43|2560.73|2568.2|2559.5|2569.43|2560.73|2568.01|2559.31|36
1643445040000|2022-01-29 08:30:40|2568.22|2559.52|2567.76|2559.06|2568.25|2559.55|2567.63|2558.93|29
1643445050000|2022-01-29 08:30:50|2567.73|2559.03|2567.17|2558.47|2568|2559.3|2567.17|2558.47|33
1643445060000|2022-01-29 08:31:00|2567.16|2558.46|2567.07|2558.37|2567.16|2558.46|2566.96|2558.26|20
1643445070000|2022-01-29 08:31:10|2567.11|2558.41|2566.72|2558.02|2567.11|2558.41|2566.72|2558.02|25
1643445080000|2022-01-29 08:31:20|2566.54|2557.84|2566.5|2557.8|2566.54|2557.84|2565.89|2557.19|32
1643445090000|2022-01-29 08:31:30|2566.58|2557.88|2566.8|2558.1|2566.91|2558.21|2566.44|2557.74|29
1643445100000|2022-01-29 08:31:40|2566.79|2558.09|2568.96|2560.26|2569.17|2560.47|2566.78|2558.08|35
1643445110000|2022-01-29 08:31:50|2568.72|2560.02|2568.4|2559.7|2568.83|2560.13|2568.34|2559.64|31
1643445120000|2022-01-29 08:32:00|2568.38|2559.68|2568.47|2559.77|2568.53|2559.83|2568.1|2559.4|24
1643445130000|2022-01-29 08:32:10|2568.48|2559.78|2569.48|2560.78|2569.56|2560.86|2568.37|2559.67|29
1643445140000|2022-01-29 08:32:20|2569.4|2560.7|2568.09|2559.39|2569.49|2560.79|2568|2559.3|30
1643445150000|2022-01-29 08:32:30|2567.8|2559.1|2567.65|2558.95|2567.82|2559.12|2567.62|2558.92|20
1643445160000|2022-01-29 08:32:40|2567.72|2559.02|2567.24|2558.54|2567.75|2559.05|2567.09|2558.39|27
1643445170000|2022-01-29 08:32:50|2567.21|2558.51|2570.24|2561.54|2570.79|2562.09|2567.21|2558.51|29
1643445180000|2022-01-29 08:33:00|2570.29|2561.59|2569.75|2561.05|2570.29|2561.59|2569.75|2561.05|31
1643445190000|2022-01-29 08:33:10|2569.73|2561.03|2569.68|2560.98|2569.81|2561.11|2569.62|2560.92|19
1643445200000|2022-01-29 08:33:20|2569.63|2560.93|2569.62|2560.92|2569.67|2560.97|2569.56|2560.86|13
1643445210000|2022-01-29 08:33:30|2569.61|2560.91|2568.12|2559.42|2569.64|2560.94|2568.12|2559.42|32
1643445220000|2022-01-29 08:33:40|2568.02|2559.32|2567.12|2558.42|2568.02|2559.32|2567.1|2558.4|29
1643445230000|2022-01-29 08:33:50|2567.23|2558.53|2568|2559.3|2568.06|2559.36|2567.06|2558.36|26
1643445240000|2022-01-29 08:34:00|2567.85|2559.15|2567.92|2559.22|2567.96|2559.26|2567.78|2559.08|28
1643445250000|2022-01-29 08:34:10|2567.81|2559.11|2568.09|2559.39|2568.11|2559.41|2567.25|2558.55|37
1643445260000|2022-01-29 08:34:20|2567.99|2559.29|2567.71|2559.01|2568.06|2559.36|2567.61|2558.91|25
1643445270000|2022-01-29 08:34:30|2567.47|2558.77|2568.5|2559.8|2568.84|2560.14|2567.47|2558.77|31
1643445280000|2022-01-29 08:34:40|2568.51|2559.81|2568.02|2559.32|2568.68|2559.98|2567.93|2559.23|31
1643445290000|2022-01-29 08:34:50|2568.05|2559.35|2568.64|2559.94|2568.87|2560.17|2568.01|2559.31|32
1643445300000|2022-01-29 08:35:00|2568.62|2559.92|2568.68|2559.98|2568.76|2560.06|2568.6|2559.9|29
1643445310000|2022-01-29 08:35:10|2568.7|2560|2568.56|2559.86|2568.81|2560.11|2568.43|2559.73|27
1643445320000|2022-01-29 08:35:20|2568.59|2559.89|2569.02|2560.32|2569.17|2560.47|2568.59|2559.89|24
1643445330000|2022-01-29 08:35:30|2569.05|2560.35|2569.04|2560.34|2569.16|2560.46|2568.96|2560.26|31
1643445340000|2022-01-29 08:35:40|2569.05|2560.35|2569.05|2560.35|2569.28|2560.58|2568.98|2560.28|31
1643445350000|2022-01-29 08:35:50|2569.03|2560.33|2569.03|2560.33|2569.09|2560.39|2569.01|2560.31|24
1643445360000|2022-01-29 08:36:00|2569.17|2560.47|2569.01|2560.31|2569.17|2560.47|2568.93|2560.23|17
1643445370000|2022-01-29 08:36:10|2569.09|2560.39|2568.38|2559.68|2569.09|2560.39|2568.29|2559.59|22
1643445380000|2022-01-29 08:36:20|2568.41|2559.71|2568.5|2559.8|2568.55|2559.85|2568.3|2559.6|27
1643445390000|2022-01-29 08:36:30|2568.52|2559.82|2568.22|2559.52|2568.52|2559.82|2568.16|2559.46|27
1643445400000|2022-01-29 08:36:40|2568.21|2559.51|2568.06|2559.36|2568.37|2559.67|2568|2559.3|14
1643445410000|2022-01-29 08:36:50|2567.97|2559.27|2567.68|2558.98|2568.12|2559.42|2567.53|2558.83|28
1643445420000|2022-01-29 08:37:00|2567.62|2558.92|2567.2|2558.5|2567.64|2558.94|2566.79|2558.09|35
1643445430000|2022-01-29 08:37:10|2567.21|2558.51|2566.97|2558.27|2567.22|2558.52|2566.94|2558.24|23
1643445440000|2022-01-29 08:37:20|2566.98|2558.28|2566.99|2558.29|2567.05|2558.35|2566.87|2558.17|13
1643445450000|2022-01-29 08:37:30|2566.98|2558.28|2565.23|2556.53|2567|2558.3|2565.15|2556.45|30
1643445460000|2022-01-29 08:37:40|2565.21|2556.51|2564.69|2555.99|2565.25|2556.55|2564.66|2555.96|30
1643445470000|2022-01-29 08:37:50|2564.71|2556.01|2564.15|2555.45|2564.92|2556.22|2564.15|2555.45|32
1643445480000|2022-01-29 08:38:00|2564.17|2555.47|2562.65|2553.95|2564.19|2555.49|2562.65|2553.95|28
1643445490000|2022-01-29 08:38:10|2562.67|2553.97|2562.49|2553.79|2562.75|2554.05|2562.48|2553.78|27
1643445500000|2022-01-29 08:38:20|2562.47|2553.77|2563.28|2554.58|2563.35|2554.65|2562.06|2553.36|34
1643445510000|2022-01-29 08:38:30|2563.26|2554.56|2563.29|2554.59|2563.35|2554.65|2563.26|2554.56|27
1643445520000|2022-01-29 08:38:40|2563.34|2554.64|2563.33|2554.63|2563.39|2554.69|2563.25|2554.55|23
1643445530000|2022-01-29 08:38:50|2563.32|2554.62|2563.41|2554.71|2563.41|2554.71|2563.26|2554.56|24
1643445540000|2022-01-29 08:39:00|2563.42|2554.72|2563.42|2554.72|2563.48|2554.78|2563.4|2554.7|25
1643445550000|2022-01-29 08:39:10|2563.44|2554.74|2563.57|2554.87|2563.6|2554.9|2563.34|2554.64|28
1643445560000|2022-01-29 08:39:20|2563.61|2554.91|2564.21|2555.51|2564.51|2555.81|2563.61|2554.91|27
1643445570000|2022-01-29 08:39:30|2564.28|2555.58|2565.08|2556.38|2565.98|2557.28|2564.28|2555.58|35
1643445580000|2022-01-29 08:39:40|2565.11|2556.41|2565.19|2556.49|2565.31|2556.61|2565.11|2556.41|19
1643445590000|2022-01-29 08:39:50|2565.25|2556.55|2564.91|2556.21|2565.41|2556.71|2564.69|2555.99|29
1643445600000|2022-01-29 08:40:00|2564.86|2556.16|2565.21|2556.51|2565.27|2556.57|2564.84|2556.14|25
1643445610000|2022-01-29 08:40:10|2565.22|2556.52|2565.5|2556.8|2565.84|2557.14|2565.22|2556.52|34
1643445620000|2022-01-29 08:40:20|2565.51|2556.81|2565.6|2556.9|2565.75|2557.05|2565.51|2556.81|28
1643445630000|2022-01-29 08:40:30|2565.64|2556.94|2564.89|2556.19|2565.71|2557.01|2564.89|2556.19|32
1643445640000|2022-01-29 08:40:40|2564.82|2556.12|2564.82|2556.12|2565.1|2556.4|2564.82|2556.12|24
1643445650000|2022-01-29 08:40:50|2564.83|2556.13|2564.82|2556.12|2564.91|2556.21|2564.66|2555.96|29
1643445660000|2022-01-29 08:41:00|2564.83|2556.13|2564.66|2555.96|2565.02|2556.32|2564.66|2555.96|30
1643445670000|2022-01-29 08:41:10|2564.65|2555.95|2564.25|2555.55|2564.65|2555.95|2564.11|2555.41|25
1643445680000|2022-01-29 08:41:20|2564.26|2555.56|2563.41|2554.71|2564.26|2555.56|2563.3|2554.6|29
1643445690000|2022-01-29 08:41:30|2563.4|2554.7|2562.07|2553.37|2563.4|2554.7|2562.07|2553.37|29
1643445700000|2022-01-29 08:41:40|2562.04|2553.34|2561.31|2552.61|2562.04|2553.34|2560.53|2551.83|26
1643445710000|2022-01-29 08:41:50|2561.4|2552.7|2561.06|2552.36|2561.58|2552.88|2560.99|2552.29|34
1643445720000|2022-01-29 08:42:00|2561.19|2552.49|2561.23|2552.53|2561.34|2552.64|2561.02|2552.32|31
1643445730000|2022-01-29 08:42:10|2561.26|2552.56|2560.7|2552|2561.26|2552.56|2560.64|2551.94|32
1643445740000|2022-01-29 08:42:20|2560.61|2551.91|2560.28|2551.58|2560.63|2551.93|2560.24|2551.54|19
1643445750000|2022-01-29 08:42:30|2560.3|2551.6|2560.06|2551.36|2560.34|2551.64|2560.05|2551.35|24
1643445760000|2022-01-29 08:42:40|2560.05|2551.35|2560.34|2551.64|2560.34|2551.64|2560.02|2551.32|11
1643445770000|2022-01-29 08:42:50|2560.25|2551.55|2560.47|2551.77|2560.62|2551.92|2560.25|2551.55|20
1643445780000|2022-01-29 08:43:00|2560.48|2551.78|2560.5|2551.8|2560.63|2551.93|2560.42|2551.72|28
1643445790000|2022-01-29 08:43:10|2560.49|2551.79|2560.49|2551.79|2560.5|2551.8|2560.44|2551.74|13
1643445800000|2022-01-29 08:43:20|2560.48|2551.78|2560.42|2551.72|2560.53|2551.83|2560.42|2551.72|21
1643445810000|2022-01-29 08:43:30|2560.48|2551.78|2559.78|2551.08|2560.49|2551.79|2559.06|2550.36|31
1643445820000|2022-01-29 08:43:40|2559.79|2551.09|2560.11|2551.41|2560.12|2551.42|2559.71|2551.01|31
1643445830000|2022-01-29 08:43:50|2560.14|2551.44|2560.53|2551.83|2560.54|2551.84|2560.14|2551.44|25
1643445840000|2022-01-29 08:44:00|2560.45|2551.75|2560.56|2551.86|2560.6|2551.9|2560.43|2551.73|18
1643445850000|2022-01-29 08:44:10|2560.59|2551.89|2560.75|2552.05|2560.83|2552.13|2560.51|2551.81|20
1643445860000|2022-01-29 08:44:20|2560.77|2552.07|2560.76|2552.06|2560.87|2552.17|2560.66|2551.96|19
1643445870000|2022-01-29 08:44:30|2560.77|2552.07|2560.79|2552.09|2560.8|2552.1|2560.75|2552.05|10
1643445880000|2022-01-29 08:44:40|2560.77|2552.07|2560.84|2552.14|2560.87|2552.17|2560.74|2552.04|19
1643445890000|2022-01-29 08:44:50|2560.81|2552.11|2560.87|2552.17|2560.87|2552.17|2560.8|2552.1|11
1643445900000|2022-01-29 08:45:00|2560.84|2552.14|2560.77|2552.07|2560.84|2552.14|2560.77|2552.07|11
1643445910000|2022-01-29 08:45:10|2560.82|2552.12|2560.09|2551.39|2560.82|2552.12|2560.08|2551.38|15
1643445920000|2022-01-29 08:45:20|2560.03|2551.33|2559.97|2551.27|2560.06|2551.36|2559.97|2551.27|8
1643445930000|2022-01-29 08:45:30|2560.01|2551.31|2560.06|2551.36|2560.07|2551.37|2559.97|2551.27|10
1643445940000|2022-01-29 08:45:40|2560.07|2551.37|2560.42|2551.72|2560.52|2551.82|2560.07|2551.37|18
1643445950000|2022-01-29 08:45:50|2560.43|2551.73|2560.36|2551.66|2560.49|2551.79|2560.3|2551.6|17
1643445960000|2022-01-29 08:46:00|2560.35|2551.65|2560.34|2551.64|2560.42|2551.72|2560.34|2551.64|6
1643445970000|2022-01-29 08:46:10|2560.36|2551.66|2559.63|2550.93|2560.36|2551.66|2559.63|2550.93|22
1643445980000|2022-01-29 08:46:20|2559.6|2550.9|2559.63|2550.93|2559.73|2551.03|2559.57|2550.87|27
1643445990000|2022-01-29 08:46:30|2559.62|2550.92|2559.75|2551.05|2559.76|2551.06|2559.58|2550.88|23
1643446000000|2022-01-29 08:46:40|2559.77|2551.07|2560.42|2551.72|2560.42|2551.72|2559.77|2551.07|25
1643446010000|2022-01-29 08:46:50|2560.68|2551.98|2560.15|2551.45|2560.68|2551.98|2560.1|2551.4|35
1643446020000|2022-01-29 08:47:00|2560.09|2551.39|2560.12|2551.42|2560.21|2551.51|2560.02|2551.32|26
1643446030000|2022-01-29 08:47:10|2560.1|2551.4|2560.21|2551.51|2560.27|2551.57|2560.1|2551.4|29
1643446040000|2022-01-29 08:47:20|2560.25|2551.55|2560.33|2551.63|2560.33|2551.63|2560.16|2551.46|21
1643446050000|2022-01-29 08:47:30|2560.44|2551.74|2560.5|2551.8|2560.8|2552.1|2560.44|2551.74|30
1643446060000|2022-01-29 08:47:40|2560.45|2551.75|2560.42|2551.72|2560.45|2551.75|2559.77|2551.07|32
1643446070000|2022-01-29 08:47:50|2560.4|2551.7|2560.51|2551.81|2560.51|2551.81|2560.38|2551.68|23
1643446080000|2022-01-29 08:48:00|2560.43|2551.73|2561.56|2552.86|2561.56|2552.86|2560.38|2551.68|25
1643446090000|2022-01-29 08:48:10|2561.54|2552.84|2561.59|2552.89|2561.63|2552.93|2561.39|2552.69|28
1643446100000|2022-01-29 08:48:20|2561.52|2552.82|2561.52|2552.82|2561.56|2552.86|2561.46|2552.76|14
1643446110000|2022-01-29 08:48:30|2561.53|2552.83|2560.51|2551.81|2561.6|2552.9|2560.46|2551.76|28
1643446120000|2022-01-29 08:48:40|2560.41|2551.71|2561.08|2552.38|2561.19|2552.49|2560.38|2551.68|35
1643446130000|2022-01-29 08:48:50|2561.16|2552.46|2561.11|2552.41|2561.18|2552.48|2561.06|2552.36|20
1643446140000|2022-01-29 08:49:00|2561.08|2552.38|2561.02|2552.32|2561.14|2552.44|2560.85|2552.15|26
1643446150000|2022-01-29 08:49:10|2561.03|2552.33|2561.63|2552.93|2561.63|2552.93|2561.03|2552.33|20
1643446160000|2022-01-29 08:49:20|2561.61|2552.91|2561.91|2553.21|2561.91|2553.21|2561.58|2552.88|27
1643446170000|2022-01-29 08:49:30|2561.94|2553.24|2562.16|2553.46|2562.53|2553.83|2561.94|2553.24|35
1643446180000|2022-01-29 08:49:40|2562.2|2553.5|2563.94|2555.24|2564.54|2555.84|2562.2|2553.5|30
1643446190000|2022-01-29 08:49:50|2563.97|2555.27|2563.76|2555.06|2564.04|2555.34|2563.76|2555.06|21
1643446200000|2022-01-29 08:50:00|2563.78|2555.08|2563.75|2555.05|2563.98|2555.28|2563.59|2554.89|25
1643446210000|2022-01-29 08:50:10|2563.68|2554.98|2561.81|2553.11|2563.68|2554.98|2561.81|2553.11|29
1643446220000|2022-01-29 08:50:20|2561.79|2553.09|2561.51|2552.81|2562.01|2553.31|2561.42|2552.72|28
1643446230000|2022-01-29 08:50:30|2561.43|2552.73|2562.26|2553.56|2562.38|2553.68|2561.29|2552.59|33
1643446240000|2022-01-29 08:50:40|2562.24|2553.54|2561.99|2553.29|2562.24|2553.54|2561.92|2553.22|27
1643446250000|2022-01-29 08:50:50|2561.95|2553.25|2562.05|2553.35|2562.12|2553.42|2561.95|2553.25|15
1643446260000|2022-01-29 08:51:00|2562.1|2553.4|2561.84|2553.14|2562.1|2553.4|2561.76|2553.06|25
1643446270000|2022-01-29 08:51:10|2561.86|2553.16|2561.24|2552.54|2561.91|2553.21|2561.22|2552.52|26
1643446280000|2022-01-29 08:51:20|2561.35|2552.65|2561.22|2552.52|2561.35|2552.65|2561.08|2552.38|26
1643446290000|2022-01-29 08:51:30|2561.18|2552.48|2561.11|2552.41|2561.2|2552.5|2561.09|2552.39|22
1643446300000|2022-01-29 08:51:40|2561.17|2552.47|2561.29|2552.59|2561.29|2552.59|2560.74|2552.04|24
1643446310000|2022-01-29 08:51:50|2561.28|2552.58|2561.1|2552.4|2561.28|2552.58|2560.94|2552.24|32
1643446320000|2022-01-29 08:52:00|2561.09|2552.39|2561.13|2552.43|2561.29|2552.59|2561.05|2552.35|28
1643446330000|2022-01-29 08:52:10|2561.2|2552.5|2560.83|2552.13|2561.2|2552.5|2560.72|2552.02|25
1643446340000|2022-01-29 08:52:20|2560.79|2552.09|2560.6|2551.9|2560.79|2552.09|2560.59|2551.89|19
1643446350000|2022-01-29 08:52:30|2560.62|2551.92|2560.15|2551.45|2560.63|2551.93|2559.98|2551.28|25
1643446360000|2022-01-29 08:52:40|2560.16|2551.46|2559.72|2551.02|2560.16|2551.46|2559.58|2550.88|29
1643446370000|2022-01-29 08:52:50|2559.71|2551.01|2559.54|2550.84|2559.73|2551.03|2559.5|2550.8|15
1643446380000|2022-01-29 08:53:00|2559.56|2550.86|2559.8|2551.1|2559.85|2551.15|2559.54|2550.84|23
1643446390000|2022-01-29 08:53:10|2559.79|2551.09|2560.07|2551.37|2560.07|2551.37|2559.78|2551.08|25
1643446400000|2022-01-29 08:53:20|2560.08|2551.38|2559.96|2551.26|2560.14|2551.44|2559.93|2551.23|29
1643446410000|2022-01-29 08:53:30|2559.95|2551.25|2559.42|2550.72|2560.01|2551.31|2559.42|2550.72|26
1643446420000|2022-01-29 08:53:40|2559.43|2550.73|2559.51|2550.81|2559.66|2550.96|2559.43|2550.73|21
1643446430000|2022-01-29 08:53:50|2559.5|2550.8|2559.55|2550.85|2559.69|2550.99|2559.5|2550.8|19
1643446440000|2022-01-29 08:54:00|2559.56|2550.86|2559.55|2550.85|2559.56|2550.86|2559.54|2550.84|6
1643446450000|2022-01-29 08:54:10|2559.47|2550.77|2559.28|2550.58|2559.49|2550.79|2559.25|2550.55|29
1643446460000|2022-01-29 08:54:20|2559.27|2550.57|2559.37|2550.67|2559.4|2550.7|2559.25|2550.55|21
1643446470000|2022-01-29 08:54:30|2559.34|2550.64|2559.34|2550.64|2559.4|2550.7|2559.33|2550.63|11
1643446480000|2022-01-29 08:54:40|2559.33|2550.63|2559.05|2550.35|2559.34|2550.64|2559.02|2550.32|26
1643446490000|2022-01-29 08:54:50|2559.03|2550.33|2559.41|2550.71|2559.41|2550.71|2559.03|2550.33|18
1643446500000|2022-01-29 08:55:00|2559.38|2550.68|2559.5|2550.8|2559.53|2550.83|2559.33|2550.63|23
1643446510000|2022-01-29 08:55:10|2559.49|2550.79|2559.81|2551.11|2559.81|2551.11|2559.36|2550.66|26
1643446520000|2022-01-29 08:55:20|2559.83|2551.13|2559.81|2551.11|2560.32|2551.62|2559.81|2551.11|28
1643446530000|2022-01-29 08:55:30|2559.78|2551.08|2559.76|2551.06|2559.97|2551.27|2559.58|2550.88|29
1643446540000|2022-01-29 08:55:40|2559.82|2551.12|2559.76|2551.06|2559.86|2551.16|2559.71|2551.01|16
1643446550000|2022-01-29 08:55:50|2559.79|2551.09|2559.78|2551.08|2559.83|2551.13|2559.76|2551.06|21
1643446560000|2022-01-29 08:56:00|2559.77|2551.07|2559.95|2551.25|2559.99|2551.29|2559.76|2551.06|26
1643446570000|2022-01-29 08:56:10|2559.92|2551.22|2559.89|2551.19|2559.97|2551.27|2559.81|2551.11|25
1643446580000|2022-01-29 08:56:20|2559.9|2551.2|2559.93|2551.23|2559.98|2551.28|2559.86|2551.16|26
1643446590000|2022-01-29 08:56:30|2559.9|2551.2|2560|2551.3|2560.03|2551.33|2559.9|2551.2|20
1643446600000|2022-01-29 08:56:40|2560.02|2551.32|2559.99|2551.29|2560.02|2551.32|2559.91|2551.21|19
1643446610000|2022-01-29 08:56:50|2559.98|2551.28|2560.01|2551.31|2560.01|2551.31|2559.91|2551.21|19
1643446620000|2022-01-29 08:57:00|2560.03|2551.33|2559.95|2551.25|2560.47|2551.77|2559.9|2551.2|25
1643446630000|2022-01-29 08:57:10|2559.96|2551.26|2559.89|2551.19|2560|2551.3|2559.82|2551.12|23
1643446640000|2022-01-29 08:57:20|2559.93|2551.23|2560.02|2551.32|2560.05|2551.35|2559.92|2551.22|15
1643446650000|2022-01-29 08:57:30|2559.98|2551.28|2560.15|2551.45|2560.15|2551.45|2559.98|2551.28|8
1643446660000|2022-01-29 08:57:40|2560.14|2551.44|2559.88|2551.18|2560.16|2551.46|2559.85|2551.15|24
1643446670000|2022-01-29 08:57:50|2559.92|2551.22|2560.09|2551.39|2560.1|2551.4|2559.9|2551.2|28
1643446680000|2022-01-29 08:58:00|2560.07|2551.37|2560.25|2551.55|2560.25|2551.55|2560.02|2551.32|27
1643446690000|2022-01-29 08:58:10|2560.22|2551.52|2560.4|2551.7|2560.44|2551.74|2560.22|2551.52|30
1643446700000|2022-01-29 08:58:20|2560.31|2551.61|2560.61|2551.91|2560.64|2551.94|2560.31|2551.61|13
1643446710000|2022-01-29 08:58:30|2560.58|2551.88|2560.61|2551.91|2560.65|2551.95|2560.12|2551.42|29
1643446720000|2022-01-29 08:58:40|2560.58|2551.88|2561.48|2552.78|2561.52|2552.82|2560.55|2551.85|27
1643446730000|2022-01-29 08:58:50|2561.5|2552.8|2561.46|2552.76|2561.55|2552.85|2561.45|2552.75|18
1643446740000|2022-01-29 08:59:00|2561.48|2552.78|2561.62|2552.92|2561.77|2553.07|2561.4|2552.7|31
1643446750000|2022-01-29 08:59:10|2561.66|2552.96|2562.29|2553.59|2562.36|2553.66|2561.5|2552.8|26
1643446760000|2022-01-29 08:59:20|2562.3|2553.6|2562.61|2553.91|2562.62|2553.92|2562.3|2553.6|31
1643446770000|2022-01-29 08:59:30|2562.64|2553.94|2561.84|2553.14|2562.69|2553.99|2561.71|2553.01|31
1643446780000|2022-01-29 08:59:40|2561.85|2553.15|2561.03|2552.33|2561.85|2553.15|2560.71|2552.01|30
1643446790000|2022-01-29 08:59:50|2561.05|2552.35|2562.42|2553.72|2562.44|2553.74|2561.05|2552.35|35
1643446800000|2022-01-29 09:00:00|2562.3|2553.6|2561.94|2553.24|2562.42|2553.72|2561.93|2553.23|33
1643446810000|2022-01-29 09:00:10|2561.95|2553.25|2561.47|2552.77|2561.95|2553.25|2561.33|2552.63|36
1643446820000|2022-01-29 09:00:20|2561.39|2552.69|2561.62|2552.92|2561.94|2553.24|2561.39|2552.69|29
1643446830000|2022-01-29 09:00:30|2561.68|2552.98|2561.38|2552.68|2561.76|2553.06|2561.29|2552.59|27
1643446840000|2022-01-29 09:00:40|2561.39|2552.69|2561.51|2552.81|2561.55|2552.85|2561.39|2552.69|26
1643446850000|2022-01-29 09:00:50|2561.44|2552.74|2561.19|2552.49|2561.51|2552.81|2561.19|2552.49|24
1643446860000|2022-01-29 09:01:00|2561.2|2552.5|2561.46|2552.76|2561.55|2552.85|2561.18|2552.48|15
1643446870000|2022-01-29 09:01:10|2561.5|2552.8|2561.41|2552.71|2561.5|2552.8|2561.31|2552.61|21
1643446880000|2022-01-29 09:01:20|2561.4|2552.7|2561.48|2552.78|2561.49|2552.79|2561.4|2552.7|17
1643446890000|2022-01-29 09:01:30|2561.53|2552.83|2561.52|2552.82|2561.68|2552.98|2561.44|2552.74|26
1643446900000|2022-01-29 09:01:40|2561.49|2552.79|2561.41|2552.71|2561.5|2552.8|2561.3|2552.6|11
1643446910000|2022-01-29 09:01:50|2561.39|2552.69|2560.71|2552.01|2561.41|2552.71|2560.63|2551.93|23
1643446920000|2022-01-29 09:02:00|2560.68|2551.98|2561.25|2552.55|2561.71|2553.01|2560.67|2551.97|31
1643446930000|2022-01-29 09:02:10|2561.23|2552.53|2560.92|2552.22|2561.24|2552.54|2560.92|2552.22|16
1643446940000|2022-01-29 09:02:20|2560.6|2551.9|2559.64|2550.94|2560.6|2551.9|2559.64|2550.94|37
1643446950000|2022-01-29 09:02:30|2559.65|2550.95|2559.02|2550.32|2559.66|2550.96|2559|2550.3|26
1643446960000|2022-01-29 09:02:40|2559.03|2550.33|2558.76|2550.06|2559.18|2550.48|2558.76|2550.06|27
1643446970000|2022-01-29 09:02:50|2558.73|2550.03|2557.87|2549.17|2558.73|2550.03|2557.8|2549.1|18
1643446980000|2022-01-29 09:03:00|2557.89|2549.19|2557.07|2548.37|2557.92|2549.22|2557|2548.3|33
1643446990000|2022-01-29 09:03:10|2557.13|2548.43|2556.92|2548.22|2557.14|2548.44|2556.9|2548.2|11
1643447000000|2022-01-29 09:03:20|2557.02|2548.32|2556.55|2547.85|2557.02|2548.32|2556.54|2547.84|32
1643447010000|2022-01-29 09:03:30|2556.5|2547.8|2556.39|2547.69|2556.5|2547.8|2556.34|2547.64|30
1643447020000|2022-01-29 09:03:40|2556.38|2547.68|2555.57|2546.87|2556.38|2547.68|2555.52|2546.82|25
1643447030000|2022-01-29 09:03:50|2555.5|2546.8|2549.55|2540.85|2555.56|2546.86|2549.55|2540.85|35
1643447040000|2022-01-29 09:04:00|2549.41|2540.71|2547.85|2539.15|2549.52|2540.82|2547.82|2539.12|38
1643447050000|2022-01-29 09:04:10|2547.87|2539.17|2548.91|2540.21|2549.19|2540.49|2547.85|2539.15|36
1643447060000|2022-01-29 09:04:20|2549.08|2540.38|2548.98|2540.28|2549.15|2540.45|2548.78|2540.08|32
1643447070000|2022-01-29 09:04:30|2548.96|2540.26|2548.06|2539.36|2548.98|2540.28|2548.06|2539.36|30
1643447080000|2022-01-29 09:04:40|2548.13|2539.43|2547.04|2538.34|2548.28|2539.58|2546.9|2538.2|36
1643447090000|2022-01-29 09:04:50|2547.05|2538.35|2545.62|2536.92|2547.05|2538.35|2545.48|2536.78|35
1643447100000|2022-01-29 09:05:00|2545.61|2536.91|2545.63|2536.93|2545.63|2536.93|2545.1|2536.4|28
1643447110000|2022-01-29 09:05:10|2545.74|2537.04|2543.82|2535.12|2545.74|2537.04|2543.82|2535.12|33
1643447120000|2022-01-29 09:05:20|2544.11|2535.41|2544.7|2536|2545.02|2536.32|2544.11|2535.41|37
1643447130000|2022-01-29 09:05:30|2544.85|2536.15|2544.09|2535.39|2544.85|2536.15|2543.42|2534.72|36
1643447140000|2022-01-29 09:05:40|2544.08|2535.38|2543.1|2534.4|2544.68|2535.98|2542.95|2534.25|35
1643447150000|2022-01-29 09:05:50|2543.08|2534.38|2543.7|2535|2544.11|2535.41|2543.07|2534.37|36
1643447160000|2022-01-29 09:06:00|2543.71|2535.01|2542.62|2533.92|2543.71|2535.01|2541.6|2532.9|31
1643447170000|2022-01-29 09:06:10|2542.6|2533.9|2542.41|2533.71|2542.86|2534.16|2542.27|2533.57|36
1643447180000|2022-01-29 09:06:20|2542.45|2533.75|2542.38|2533.68|2542.46|2533.76|2541.64|2532.94|35
1643447190000|2022-01-29 09:06:30|2542.39|2533.69|2542.07|2533.37|2543.15|2534.45|2541.83|2533.13|30
1643447200000|2022-01-29 09:06:40|2542.09|2533.39|2542.16|2533.46|2542.27|2533.57|2541.81|2533.11|31
1643447210000|2022-01-29 09:06:50|2542.15|2533.45|2542.28|2533.58|2542.28|2533.58|2541.99|2533.29|28
1643447220000|2022-01-29 09:07:00|2542.27|2533.57|2542.3|2533.6|2542.65|2533.95|2542.03|2533.33|35
1643447230000|2022-01-29 09:07:10|2542.31|2533.61|2541.94|2533.24|2542.31|2533.61|2541.65|2532.95|34
1643447240000|2022-01-29 09:07:20|2541.87|2533.17|2542.27|2533.57|2542.27|2533.57|2541.81|2533.11|31
1643447250000|2022-01-29 09:07:30|2542.29|2533.59|2543.43|2534.73|2543.43|2534.73|2542.29|2533.59|39
1643447260000|2022-01-29 09:07:40|2543.4|2534.7|2543.51|2534.81|2543.88|2535.18|2543.22|2534.52|33
1643447270000|2022-01-29 09:07:50|2543.52|2534.82|2544.04|2535.34|2544.11|2535.41|2542.79|2534.09|35
1643447280000|2022-01-29 09:08:00|2544.05|2535.35|2544.37|2535.67|2545.05|2536.35|2543.81|2535.11|35
1643447290000|2022-01-29 09:08:10|2544.4|2535.7|2543.85|2535.15|2544.46|2535.76|2543.57|2534.87|35
1643447300000|2022-01-29 09:08:20|2543.84|2535.14|2543.9|2535.2|2544.07|2535.37|2543.55|2534.85|34
1643447310000|2022-01-29 09:08:30|2543.92|2535.22|2544.25|2535.55|2544.33|2535.63|2543.92|2535.22|26
1643447320000|2022-01-29 09:08:40|2544.26|2535.56|2543.85|2535.15|2544.26|2535.56|2543.85|2535.15|23
1643447330000|2022-01-29 09:08:50|2543.88|2535.18|2544.53|2535.83|2544.53|2535.83|2543.88|2535.18|29
1643447340000|2022-01-29 09:09:00|2544.42|2535.72|2544.34|2535.64|2544.57|2535.87|2544.34|2535.64|29
1643447350000|2022-01-29 09:09:10|2544.35|2535.65|2544.23|2535.53|2544.47|2535.77|2543.86|2535.16|26
1643447360000|2022-01-29 09:09:20|2544.21|2535.51|2544.41|2535.71|2544.49|2535.79|2544.21|2535.51|29
1643447370000|2022-01-29 09:09:30|2544.4|2535.7|2544.25|2535.55|2544.52|2535.82|2544.04|2535.34|36
1643447380000|2022-01-29 09:09:40|2544.4|2535.7|2544.7|2536|2544.74|2536.04|2544.24|2535.54|34
1643447390000|2022-01-29 09:09:50|2544.69|2535.99|2544.86|2536.16|2544.87|2536.17|2544.56|2535.86|19
1643447400000|2022-01-29 09:10:00|2544.87|2536.17|2544.28|2535.58|2544.87|2536.17|2544.15|2535.45|31
1643447410000|2022-01-29 09:10:10|2544.16|2535.46|2544.14|2535.44|2544.16|2535.46|2543.7|2535|27
1643447420000|2022-01-29 09:10:20|2544.17|2535.47|2544.44|2535.74|2544.46|2535.76|2544.17|2535.47|22
1643447430000|2022-01-29 09:10:30|2544.38|2535.68|2544.53|2535.83|2544.53|2535.83|2544.36|2535.66|27
1643447440000|2022-01-29 09:10:40|2544.45|2535.75|2543.84|2535.14|2544.49|2535.79|2543.73|2535.03|29
1643447450000|2022-01-29 09:10:50|2543.86|2535.16|2544.28|2535.58|2544.28|2535.58|2543.63|2534.93|37
1643447460000|2022-01-29 09:11:00|2544.27|2535.57|2543.87|2535.17|2544.29|2535.59|2543.68|2534.98|23
1643447470000|2022-01-29 09:11:10|2543.89|2535.19|2543.28|2534.58|2543.98|2535.28|2543.11|2534.41|30
1643447480000|2022-01-29 09:11:20|2543.26|2534.56|2544.1|2535.4|2544.4|2535.7|2543.18|2534.48|33
1643447490000|2022-01-29 09:11:30|2544.13|2535.43|2543.78|2535.08|2544.13|2535.43|2543.54|2534.84|35
1643447500000|2022-01-29 09:11:40|2543.79|2535.09|2544.29|2535.59|2544.35|2535.65|2543.68|2534.98|33
1643447510000|2022-01-29 09:11:50|2544.34|2535.64|2544.23|2535.53|2544.34|2535.64|2544.14|2535.44|21
1643447520000|2022-01-29 09:12:00|2544.22|2535.52|2544.38|2535.68|2544.53|2535.83|2544.19|2535.49|28
1643447530000|2022-01-29 09:12:10|2544.39|2535.69|2544.32|2535.62|2544.52|2535.82|2544.29|2535.59|23
1643447540000|2022-01-29 09:12:20|2544.33|2535.63|2544.2|2535.5|2544.66|2535.96|2544.13|2535.43|19
1643447550000|2022-01-29 09:12:30|2544.18|2535.48|2544.67|2535.97|2544.77|2536.07|2544.18|2535.48|31
1643447560000|2022-01-29 09:12:40|2544.62|2535.92|2544.6|2535.9|2544.75|2536.05|2544.5|2535.8|26
1643447570000|2022-01-29 09:12:50|2544.61|2535.91|2544.78|2536.08|2544.78|2536.08|2544.6|2535.9|23
1643447580000|2022-01-29 09:13:00|2544.9|2536.2|2544.63|2535.93|2544.9|2536.2|2544.46|2535.76|30
1643447590000|2022-01-29 09:13:10|2544.62|2535.92|2544.7|2536|2544.81|2536.11|2544.57|2535.87|24
1643447600000|2022-01-29 09:13:20|2544.71|2536.01|2544.68|2535.98|2544.81|2536.11|2544.46|2535.76|31
1643447610000|2022-01-29 09:13:30|2544.66|2535.96|2544.56|2535.86|2544.7|2536|2544.5|2535.8|28
1643447620000|2022-01-29 09:13:40|2544.58|2535.88|2544.56|2535.86|2544.68|2535.98|2544.56|2535.86|9
1643447630000|2022-01-29 09:13:50|2544.58|2535.88|2544.64|2535.94|2544.64|2535.94|2544.58|2535.88|8
1643447640000|2022-01-29 09:14:00|2544.65|2535.95|2544.68|2535.98|2544.68|2535.98|2544.55|2535.85|15
1643447650000|2022-01-29 09:14:10|2544.63|2535.93|2544.77|2536.07|2545.47|2536.77|2544.58|2535.88|29
1643447660000|2022-01-29 09:14:20|2544.68|2535.98|2544.47|2535.77|2544.68|2535.98|2544.45|2535.75|21
1643447670000|2022-01-29 09:14:30|2544.46|2535.76|2544.15|2535.45|2544.5|2535.8|2543.96|2535.26|29
1643447680000|2022-01-29 09:14:40|2544.12|2535.42|2543.8|2535.1|2544.22|2535.52|2543.24|2534.54|31
1643447690000|2022-01-29 09:14:50|2543.81|2535.11|2544.61|2535.91|2544.67|2535.97|2543.44|2534.74|32
1643447700000|2022-01-29 09:15:00|2544.63|2535.93|2544.5|2535.8|2544.7|2536|2544.5|2535.8|11
1643447710000|2022-01-29 09:15:10|2544.49|2535.79|2544.2|2535.5|2544.49|2535.79|2543.96|2535.26|29
1643447720000|2022-01-29 09:15:20|2544.22|2535.52|2544.06|2535.36|2544.24|2535.54|2544.03|2535.33|25
1643447730000|2022-01-29 09:15:30|2544.07|2535.37|2543.65|2534.95|2544.1|2535.4|2543.43|2534.73|28
1643447740000|2022-01-29 09:15:40|2543.64|2534.94|2543.57|2534.87|2543.67|2534.97|2543.51|2534.81|18
1643447750000|2022-01-29 09:15:50|2543.58|2534.88|2543.89|2535.19|2543.9|2535.2|2543.41|2534.71|30
1643447760000|2022-01-29 09:16:00|2543.96|2535.26|2543.88|2535.18|2544.19|2535.49|2543.69|2534.99|33
1643447770000|2022-01-29 09:16:10|2543.7|2535|2543.72|2535.02|2543.89|2535.19|2543.59|2534.89|31
1643447780000|2022-01-29 09:16:20|2543.74|2535.04|2544.14|2535.44|2544.18|2535.48|2543.74|2535.04|23
1643447790000|2022-01-29 09:16:30|2544.1|2535.4|2544.09|2535.39|2544.1|2535.4|2543.86|2535.16|28
1643447800000|2022-01-29 09:16:40|2544.06|2535.36|2543.42|2534.72|2544.06|2535.36|2543.41|2534.71|27
1643447810000|2022-01-29 09:16:50|2543.44|2534.74|2543.06|2534.36|2543.56|2534.86|2543.04|2534.34|22
1643447820000|2022-01-29 09:17:00|2543.04|2534.34|2542.89|2534.19|2543.15|2534.45|2542.8|2534.1|22
1643447830000|2022-01-29 09:17:10|2542.87|2534.17|2542.89|2534.19|2542.98|2534.28|2542.84|2534.14|28
1643447840000|2022-01-29 09:17:20|2542.87|2534.17|2543.76|2535.06|2543.83|2535.13|2542.82|2534.12|29
1643447850000|2022-01-29 09:17:30|2543.69|2534.99|2543.78|2535.08|2543.98|2535.28|2543.47|2534.77|34
1643447860000|2022-01-29 09:17:40|2543.82|2535.12|2543.87|2535.17|2544.01|2535.31|2543.78|2535.08|30
1643447870000|2022-01-29 09:17:50|2543.86|2535.16|2542.67|2533.97|2543.86|2535.16|2542.65|2533.95|24
1643447880000|2022-01-29 09:18:00|2542.68|2533.98|2542.72|2534.02|2542.9|2534.2|2542.59|2533.89|25
1643447890000|2022-01-29 09:18:10|2542.71|2534.01|2541.88|2533.18|2542.76|2534.06|2541.75|2533.05|32
1643447900000|2022-01-29 09:18:20|2541.87|2533.17|2541.71|2533.01|2541.87|2533.17|2541.59|2532.89|30
1643447910000|2022-01-29 09:18:30|2541.66|2532.96|2541.74|2533.04|2541.79|2533.09|2541.57|2532.87|32
1643447920000|2022-01-29 09:18:40|2541.76|2533.06|2541.7|2533|2541.82|2533.12|2541.53|2532.83|33
1643447930000|2022-01-29 09:18:50|2541.69|2532.99|2541.77|2533.07|2541.83|2533.13|2541.54|2532.84|24
1643447940000|2022-01-29 09:19:00|2541.76|2533.06|2541.19|2532.49|2541.77|2533.07|2541.15|2532.45|20
1643447950000|2022-01-29 09:19:10|2541.17|2532.47|2541.43|2532.73|2541.46|2532.76|2541.08|2532.38|26
1643447960000|2022-01-29 09:19:20|2541.44|2532.74|2541.1|2532.4|2541.44|2532.74|2541.02|2532.32|28
1643447970000|2022-01-29 09:19:30|2541.06|2532.36|2540.91|2532.21|2541.07|2532.37|2540.9|2532.2|27
1643447980000|2022-01-29 09:19:40|2540.95|2532.25|2541.2|2532.5|2541.2|2532.5|2540.91|2532.21|21
1643447990000|2022-01-29 09:19:50|2541.14|2532.44|2540.64|2531.94|2541.47|2532.77|2540.64|2531.94|28
1643448000000|2022-01-29 09:20:00|2540.63|2531.93|2541.82|2533.12|2542.04|2533.34|2540.46|2531.76|28
1643448010000|2022-01-29 09:20:10|2541.89|2533.19|2542.71|2534.01|2542.73|2534.03|2541.57|2532.87|29
1643448020000|2022-01-29 09:20:20|2542.7|2534|2543.25|2534.55|2543.32|2534.62|2542.7|2534|31
1643448030000|2022-01-29 09:20:30|2543.2|2534.5|2543.65|2534.95|2543.65|2534.95|2543.14|2534.44|22
1643448040000|2022-01-29 09:20:40|2543.62|2534.92|2543.97|2535.27|2543.98|2535.28|2543.56|2534.86|32
1643448050000|2022-01-29 09:20:50|2543.86|2535.16|2543.97|2535.27|2544.31|2535.61|2543.76|2535.06|32
1643448060000|2022-01-29 09:21:00|2543.96|2535.26|2545.14|2536.44|2545.32|2536.62|2543.92|2535.22|29
1643448070000|2022-01-29 09:21:10|2545.28|2536.58|2545.97|2537.27|2546.15|2537.45|2545.28|2536.58|30
1643448080000|2022-01-29 09:21:20|2545.98|2537.28|2546.6|2537.9|2546.6|2537.9|2545.95|2537.25|22
1643448090000|2022-01-29 09:21:30|2546.59|2537.89|2546.66|2537.96|2546.67|2537.97|2546.53|2537.83|22
1643448100000|2022-01-29 09:21:40|2546.65|2537.95|2546.46|2537.76|2547.34|2538.64|2546.34|2537.64|33
1643448110000|2022-01-29 09:21:50|2546.49|2537.79|2546.31|2537.61|2546.55|2537.85|2546.3|2537.6|34
1643448120000|2022-01-29 09:22:00|2546.36|2537.66|2546.43|2537.73|2546.59|2537.89|2546.31|2537.61|20
1643448130000|2022-01-29 09:22:10|2546.41|2537.71|2546.43|2537.73|2546.52|2537.82|2546.41|2537.71|20
1643448140000|2022-01-29 09:22:20|2546.41|2537.71|2546.23|2537.53|2546.72|2538.02|2546.18|2537.48|31
1643448150000|2022-01-29 09:22:30|2546.22|2537.52|2546.23|2537.53|2546.36|2537.66|2546.22|2537.52|21
1643448160000|2022-01-29 09:22:40|2546.24|2537.54|2546.34|2537.64|2546.34|2537.64|2546.07|2537.37|30
1643448170000|2022-01-29 09:22:50|2546.36|2537.66|2546.71|2538.01|2546.89|2538.19|2546.36|2537.66|32
1643448180000|2022-01-29 09:23:00|2546.69|2537.99|2546.12|2537.42|2546.71|2538.01|2546.04|2537.34|22
1643448190000|2022-01-29 09:23:10|2546.09|2537.39|2545.41|2536.71|2546.09|2537.39|2545.05|2536.35|31
1643448200000|2022-01-29 09:23:20|2545.4|2536.7|2545.82|2537.12|2545.86|2537.16|2545.37|2536.67|29
1643448210000|2022-01-29 09:23:30|2545.81|2537.11|2546.13|2537.43|2546.13|2537.43|2545.69|2536.99|20
1643448220000|2022-01-29 09:23:40|2546.07|2537.37|2545.38|2536.68|2546.07|2537.37|2545.38|2536.68|31
1643448230000|2022-01-29 09:23:50|2545.32|2536.62|2545.06|2536.36|2545.35|2536.65|2545|2536.3|24
1643448240000|2022-01-29 09:24:00|2545.05|2536.35|2545.03|2536.33|2545.05|2536.35|2544.99|2536.29|11
1643448250000|2022-01-29 09:24:10|2545.02|2536.32|2545.27|2536.57|2545.28|2536.58|2545.02|2536.32|17
1643448260000|2022-01-29 09:24:20|2545.28|2536.58|2545.4|2536.7|2545.42|2536.72|2545.28|2536.58|6
1643448270000|2022-01-29 09:24:30|2545.42|2536.72|2545.96|2537.26|2546.15|2537.45|2545.41|2536.71|26
1643448280000|2022-01-29 09:24:40|2545.95|2537.25|2545.89|2537.19|2545.97|2537.27|2545.82|2537.12|23
1643448290000|2022-01-29 09:24:50|2545.88|2537.18|2546|2537.3|2546|2537.3|2545.72|2537.02|25
1643448300000|2022-01-29 09:25:00|2545.97|2537.27|2546.16|2537.46|2546.16|2537.46|2545.96|2537.26|23
1643448310000|2022-01-29 09:25:10|2546.17|2537.47|2546.4|2537.7|2546.46|2537.76|2546.17|2537.47|15
1643448320000|2022-01-29 09:25:20|2546.41|2537.71|2546.91|2538.21|2547.05|2538.35|2546.41|2537.71|33
1643448330000|2022-01-29 09:25:30|2546.93|2538.23|2546.91|2538.21|2547.01|2538.31|2546.85|2538.15|19
1643448340000|2022-01-29 09:25:40|2546.9|2538.2|2546.84|2538.14|2546.97|2538.27|2546.84|2538.14|12
1643448350000|2022-01-29 09:25:50|2546.85|2538.15|2546.92|2538.22|2547.01|2538.31|2546.84|2538.14|23
1643448360000|2022-01-29 09:26:00|2546.95|2538.25|2547.1|2538.4|2547.21|2538.51|2546.7|2538|23
1643448370000|2022-01-29 09:26:10|2547.12|2538.42|2547.33|2538.63|2547.49|2538.79|2547.12|2538.42|34
1643448380000|2022-01-29 09:26:20|2547.35|2538.65|2547.46|2538.76|2547.5|2538.8|2547.29|2538.59|25
1643448390000|2022-01-29 09:26:30|2547.5|2538.8|2547.23|2538.53|2547.51|2538.81|2547.23|2538.53|32
1643448400000|2022-01-29 09:26:40|2547.31|2538.61|2547.28|2538.58|2547.37|2538.67|2547.19|2538.49|26
1643448410000|2022-01-29 09:26:50|2547.32|2538.62|2547.27|2538.57|2547.37|2538.67|2546.95|2538.25|27
1643448420000|2022-01-29 09:27:00|2547.26|2538.56|2547.18|2538.48|2547.27|2538.57|2547.09|2538.39|18
1643448430000|2022-01-29 09:27:10|2547.19|2538.49|2547.2|2538.5|2547.28|2538.58|2547.05|2538.35|24
1643448440000|2022-01-29 09:27:20|2547.1|2538.4|2547.78|2539.08|2548.12|2539.42|2547.05|2538.35|25
1643448450000|2022-01-29 09:27:30|2547.8|2539.1|2547.88|2539.18|2547.88|2539.18|2547.71|2539.01|30
1643448460000|2022-01-29 09:27:40|2547.92|2539.22|2547.83|2539.13|2547.93|2539.23|2547.7|2539|26
1643448470000|2022-01-29 09:27:50|2547.85|2539.15|2547.92|2539.22|2547.95|2539.25|2547.84|2539.14|16
1643448480000|2022-01-29 09:28:00|2547.98|2539.28|2547.99|2539.29|2548.01|2539.31|2547.93|2539.23|21
1643448490000|2022-01-29 09:28:10|2548|2539.3|2548.08|2539.38|2548.11|2539.41|2547.94|2539.24|24
1643448500000|2022-01-29 09:28:20|2548.04|2539.34|2547.6|2538.9|2548.05|2539.35|2547.3|2538.6|35
1643448510000|2022-01-29 09:28:30|2547.58|2538.88|2547.8|2539.1|2547.87|2539.17|2547.54|2538.84|27
1643448520000|2022-01-29 09:28:40|2547.81|2539.11|2547.93|2539.23|2547.93|2539.23|2547.69|2538.99|21
1643448530000|2022-01-29 09:28:50|2547.92|2539.22|2548.1|2539.4|2548.26|2539.56|2547.79|2539.09|31
1643448540000|2022-01-29 09:29:00|2548.09|2539.39|2548.18|2539.48|2548.21|2539.51|2548.03|2539.33|25
1643448550000|2022-01-29 09:29:10|2548.22|2539.52|2548.21|2539.51|2548.26|2539.56|2548.1|2539.4|25
1643448560000|2022-01-29 09:29:20|2548.22|2539.52|2548.27|2539.57|2548.27|2539.57|2548.17|2539.47|18
1643448570000|2022-01-29 09:29:30|2548.25|2539.55|2547.78|2539.08|2548.25|2539.55|2547.61|2538.91|18
1643448580000|2022-01-29 09:29:40|2547.74|2539.04|2547.88|2539.18|2548.04|2539.34|2547.74|2539.04|20
1643448590000|2022-01-29 09:29:50|2547.91|2539.21|2547.91|2539.21|2547.93|2539.23|2547.83|2539.13|18
1643448600000|2022-01-29 09:30:00|2547.97|2539.27|2546.96|2538.26|2548.01|2539.31|2546.87|2538.17|31
1643448610000|2022-01-29 09:30:10|2546.95|2538.25|2546.89|2538.19|2546.96|2538.26|2546.84|2538.14|22
1643448620000|2022-01-29 09:30:20|2546.91|2538.21|2547.04|2538.34|2547.19|2538.49|2546.82|2538.12|23
1643448630000|2022-01-29 09:30:30|2547.01|2538.31|2547.95|2539.25|2548.23|2539.53|2546.99|2538.29|31
1643448640000|2022-01-29 09:30:40|2547.93|2539.23|2547.32|2538.62|2548.18|2539.48|2547.04|2538.34|35
1643448650000|2022-01-29 09:30:50|2547.31|2538.61|2547.37|2538.67|2547.43|2538.73|2547.31|2538.61|24
1643448660000|2022-01-29 09:31:00|2547.39|2538.69|2547.66|2538.96|2547.66|2538.96|2547.33|2538.63|19
1643448670000|2022-01-29 09:31:10|2547.65|2538.95|2547.79|2539.09|2547.97|2539.27|2547.65|2538.95|24
1643448680000|2022-01-29 09:31:20|2547.83|2539.13|2548.13|2539.43|2548.14|2539.44|2547.83|2539.13|27
1643448690000|2022-01-29 09:31:30|2548.2|2539.5|2548.45|2539.75|2548.54|2539.84|2548.2|2539.5|29
1643448700000|2022-01-29 09:31:40|2548.53|2539.83|2548.5|2539.8|2548.53|2539.83|2548.49|2539.79|21
1643448710000|2022-01-29 09:31:50|2548.49|2539.79|2548.73|2540.03|2548.75|2540.05|2548.49|2539.79|18
1643448720000|2022-01-29 09:32:00|2548.72|2540.02|2549.06|2540.36|2549.12|2540.42|2548.72|2540.02|29
1643448730000|2022-01-29 09:32:10|2549.02|2540.32|2549.23|2540.53|2549.24|2540.54|2549.02|2540.32|20
1643448740000|2022-01-29 09:32:20|2549.26|2540.56|2548.86|2540.16|2549.26|2540.56|2548.83|2540.13|33
1643448750000|2022-01-29 09:32:30|2548.85|2540.15|2549.21|2540.51|2549.32|2540.62|2548.85|2540.15|24
1643448760000|2022-01-29 09:32:40|2549.22|2540.52|2549.15|2540.45|2549.22|2540.52|2548.77|2540.07|26
1643448770000|2022-01-29 09:32:50|2549.17|2540.47|2549.3|2540.6|2549.3|2540.6|2548.95|2540.25|35
1643448780000|2022-01-29 09:33:00|2549.28|2540.58|2549.1|2540.4|2549.28|2540.58|2549|2540.3|29
1643448790000|2022-01-29 09:33:10|2549.04|2540.34|2549.02|2540.32|2549.06|2540.36|2548.63|2539.93|28
1643448800000|2022-01-29 09:33:20|2548.92|2540.22|2549|2540.3|2549.18|2540.48|2548.81|2540.11|29
1643448810000|2022-01-29 09:33:30|2548.94|2540.24|2549.08|2540.38|2549.21|2540.51|2548.94|2540.24|34
1643448820000|2022-01-29 09:33:40|2549.07|2540.37|2549.35|2540.65|2549.35|2540.65|2548.99|2540.29|23
1643448830000|2022-01-29 09:33:50|2549.36|2540.66|2549.2|2540.5|2549.38|2540.68|2549.1|2540.4|25
1643448840000|2022-01-29 09:34:00|2549.19|2540.49|2549.17|2540.47|2549.25|2540.55|2549.03|2540.33|29
1643448850000|2022-01-29 09:34:10|2549.18|2540.48|2549.29|2540.59|2549.29|2540.59|2549.06|2540.36|23
1643448860000|2022-01-29 09:34:20|2549.31|2540.61|2548.95|2540.25|2549.35|2540.65|2548.88|2540.18|18
1643448870000|2022-01-29 09:34:30|2549.01|2540.31|2549.13|2540.43|2549.13|2540.43|2549.01|2540.31|10
1643448880000|2022-01-29 09:34:40|2549.16|2540.46|2549.22|2540.52|2549.26|2540.56|2549.14|2540.44|15
1643448890000|2022-01-29 09:34:50|2549.23|2540.53|2549.29|2540.59|2549.29|2540.59|2549.22|2540.52|14
1643448900000|2022-01-29 09:35:00|2549.3|2540.6|2549.29|2540.59|2549.3|2540.6|2549.29|2540.59|2
1643448910000|2022-01-29 09:35:10|2549.28|2540.58|2549.42|2540.72|2549.42|2540.72|2549.28|2540.58|9
1643448920000|2022-01-29 09:35:20|2549.41|2540.71|2549.45|2540.75|2549.46|2540.76|2549.41|2540.71|7
1643448930000|2022-01-29 09:35:30|2549.46|2540.76|2549.45|2540.75|2549.46|2540.76|2549.38|2540.68|8
1643448940000|2022-01-29 09:35:40|2549.44|2540.74|2549.46|2540.76|2549.46|2540.76|2549.38|2540.68|9
1643448950000|2022-01-29 09:35:50|2549.44|2540.74|2548.8|2540.1|2549.46|2540.76|2548.78|2540.08|24
1643448960000|2022-01-29 09:36:00|2548.78|2540.08|2547.68|2538.98|2548.85|2540.15|2547.52|2538.82|33
1643448970000|2022-01-29 09:36:10|2547.54|2538.84|2546.32|2537.62|2547.64|2538.94|2545.95|2537.25|34
1643448980000|2022-01-29 09:36:20|2546.3|2537.6|2546.13|2537.43|2546.4|2537.7|2546.06|2537.36|29
1643448990000|2022-01-29 09:36:30|2546.1|2537.4|2545.82|2537.12|2546.1|2537.4|2545.82|2537.12|25
1643449000000|2022-01-29 09:36:40|2545.83|2537.13|2546.09|2537.39|2546.34|2537.64|2545.83|2537.13|27
1643449010000|2022-01-29 09:36:50|2546.12|2537.42|2546|2537.3|2546.15|2537.45|2545.94|2537.24|27
1643449020000|2022-01-29 09:37:00|2545.99|2537.29|2545.71|2537.01|2545.99|2537.29|2545.63|2536.93|23
1643449030000|2022-01-29 09:37:10|2545.7|2537|2544.72|2536.02|2545.7|2537|2544.72|2536.02|13
1643449040000|2022-01-29 09:37:20|2544.65|2535.95|2544.58|2535.88|2544.65|2535.95|2544.47|2535.77|20
1643449050000|2022-01-29 09:37:30|2544.6|2535.9|2544.71|2536.01|2545.16|2536.46|2544.6|2535.9|30
1643449060000|2022-01-29 09:37:40|2544.72|2536.02|2545.82|2537.12|2545.82|2537.12|2544.65|2535.95|26
1643449070000|2022-01-29 09:37:50|2545.8|2537.1|2545.25|2536.55|2545.84|2537.14|2545.14|2536.44|28
1643449080000|2022-01-29 09:38:00|2545.28|2536.58|2544.87|2536.17|2545.54|2536.84|2544.87|2536.17|34
1643449090000|2022-01-29 09:38:10|2544.88|2536.18|2545.22|2536.52|2545.24|2536.54|2544.85|2536.15|24
1643449100000|2022-01-29 09:38:20|2545.12|2536.42|2545.27|2536.57|2545.3|2536.6|2544.99|2536.29|27
1643449110000|2022-01-29 09:38:30|2545.22|2536.52|2545.15|2536.45|2545.27|2536.57|2544.96|2536.26|24
1643449120000|2022-01-29 09:38:40|2545.17|2536.47|2545.05|2536.35|2545.22|2536.52|2544.92|2536.22|23
1643449130000|2022-01-29 09:38:50|2545.02|2536.32|2544.39|2535.69|2545.16|2536.46|2544.36|2535.66|21
1643449140000|2022-01-29 09:39:00|2544.4|2535.7|2544.24|2535.54|2544.41|2535.71|2544.24|2535.54|20
1643449150000|2022-01-29 09:39:10|2544.29|2535.59|2544.37|2535.67|2544.38|2535.68|2544.29|2535.59|10
1643449160000|2022-01-29 09:39:20|2544.42|2535.72|2544.77|2536.07|2544.78|2536.08|2544.42|2535.72|29
1643449170000|2022-01-29 09:39:30|2544.79|2536.09|2544.79|2536.09|2544.8|2536.1|2544.74|2536.04|18
1643449180000|2022-01-29 09:39:40|2544.78|2536.08|2545.05|2536.35|2545.12|2536.42|2544.76|2536.06|25
1643449190000|2022-01-29 09:39:50|2545.09|2536.39|2545.08|2536.38|2545.12|2536.42|2545.05|2536.35|19
1643449200000|2022-01-29 09:40:00|2544.71|2536.01|2544.66|2535.96|2544.71|2536.01|2544.36|2535.66|32
1643449210000|2022-01-29 09:40:10|2544.63|2535.93|2546.3|2537.6|2546.33|2537.63|2544.58|2535.88|30
1643449220000|2022-01-29 09:40:20|2546.32|2537.62|2546.56|2537.86|2546.92|2538.22|2546.3|2537.6|32
1643449230000|2022-01-29 09:40:30|2546.57|2537.87|2548.65|2539.95|2548.73|2540.03|2546.54|2537.84|31
1643449240000|2022-01-29 09:40:40|2548.63|2539.93|2547.64|2538.94|2549|2540.3|2547.59|2538.89|25
1643449250000|2022-01-29 09:40:50|2547.69|2538.99|2548.21|2539.51|2548.21|2539.51|2547.69|2538.99|30
1643449260000|2022-01-29 09:41:00|2548.36|2539.66|2548.66|2539.96|2548.78|2540.08|2548.36|2539.66|29
1643449270000|2022-01-29 09:41:10|2548.81|2540.11|2549.94|2541.24|2549.98|2541.28|2548.81|2540.11|34
1643449280000|2022-01-29 09:41:20|2550|2541.3|2550.25|2541.55|2550.26|2541.56|2549.8|2541.1|23
1643449290000|2022-01-29 09:41:30|2550.26|2541.56|2550.55|2541.85|2551.17|2542.47|2550.22|2541.52|35
1643449300000|2022-01-29 09:41:40|2550.56|2541.86|2551.38|2542.68|2551.38|2542.68|2550.45|2541.75|36
1643449310000|2022-01-29 09:41:50|2551.4|2542.7|2551.66|2542.96|2551.77|2543.07|2551.12|2542.42|27
1643449320000|2022-01-29 09:42:00|2551.7|2543|2552.24|2543.54|2552.24|2543.54|2551.66|2542.96|24
1643449330000|2022-01-29 09:42:10|2552.27|2543.57|2552.73|2544.03|2552.73|2544.03|2552.27|2543.57|19
1643449340000|2022-01-29 09:42:20|2552.76|2544.06|2552.73|2544.03|2552.96|2544.26|2552.69|2543.99|21
1643449350000|2022-01-29 09:42:30|2552.7|2544|2553.07|2544.37|2553.07|2544.37|2552.42|2543.72|26
1643449360000|2022-01-29 09:42:40|2553.06|2544.36|2553.28|2544.58|2553.31|2544.61|2552.99|2544.29|26
1643449370000|2022-01-29 09:42:50|2553.3|2544.6|2552.45|2543.75|2553.31|2544.61|2552.38|2543.68|24
1643449380000|2022-01-29 09:43:00|2552.42|2543.72|2552.34|2543.64|2552.55|2543.85|2552.13|2543.43|25
1643449390000|2022-01-29 09:43:10|2552.35|2543.65|2553.02|2544.32|2553.04|2544.34|2552.29|2543.59|30
1643449400000|2022-01-29 09:43:20|2553.03|2544.33|2553.2|2544.5|2553.3|2544.6|2553.03|2544.33|23
1643449410000|2022-01-29 09:43:30|2553.21|2544.51|2553.27|2544.57|2553.53|2544.83|2552.88|2544.18|27
1643449420000|2022-01-29 09:43:40|2553.24|2544.54|2553.27|2544.57|2553.35|2544.65|2553.23|2544.53|16
1643449430000|2022-01-29 09:43:50|2553.31|2544.61|2553.51|2544.81|2553.54|2544.84|2553.21|2544.51|18
1643449440000|2022-01-29 09:44:00|2553.47|2544.77|2553.45|2544.75|2553.48|2544.78|2553.22|2544.52|17
1643449450000|2022-01-29 09:44:10|2553.46|2544.76|2553.16|2544.46|2553.58|2544.88|2552.73|2544.03|35
1643449460000|2022-01-29 09:44:20|2553.2|2544.5|2553.35|2544.65|2553.36|2544.66|2553.17|2544.47|18
1643449470000|2022-01-29 09:44:30|2553.39|2544.69|2554.12|2545.42|2554.18|2545.48|2553.39|2544.69|27
1643449480000|2022-01-29 09:44:40|2554.16|2545.46|2553.1|2544.4|2554.16|2545.46|2552.88|2544.18|33
1643449490000|2022-01-29 09:44:50|2553.03|2544.33|2552.61|2543.91|2553.03|2544.33|2552.61|2543.91|28
1643449500000|2022-01-29 09:45:00|2552.62|2543.92|2555.2|2546.5|2555.2|2546.5|2552.62|2543.92|33
1643449510000|2022-01-29 09:45:10|2555.15|2546.45|2554.49|2545.79|2555.17|2546.47|2554.46|2545.76|26
1643449520000|2022-01-29 09:45:20|2554.53|2545.83|2554.12|2545.42|2554.53|2545.83|2553.79|2545.09|35
1643449530000|2022-01-29 09:45:30|2554.01|2545.31|2552.35|2543.65|2554.01|2545.31|2552.33|2543.63|32
1643449540000|2022-01-29 09:45:40|2552.33|2543.63|2552.33|2543.63|2552.36|2543.66|2552.25|2543.55|20
1643449550000|2022-01-29 09:45:50|2552.35|2543.65|2551.18|2542.48|2552.35|2543.65|2551.17|2542.47|20
1643449560000|2022-01-29 09:46:00|2551.01|2542.31|2550.18|2541.48|2551.01|2542.31|2549.98|2541.28|27
1643449570000|2022-01-29 09:46:10|2550.22|2541.52|2550.52|2541.82|2550.53|2541.83|2550.18|2541.48|14
1643449580000|2022-01-29 09:46:20|2550.55|2541.85|2552.19|2543.49|2552.2|2543.5|2550.51|2541.81|34
1643449590000|2022-01-29 09:46:30|2552.13|2543.43|2552.37|2543.67|2552.42|2543.72|2551.96|2543.26|26
1643449600000|2022-01-29 09:46:40|2552.39|2543.69|2552.4|2543.7|2552.4|2543.7|2552.25|2543.55|21
1643449610000|2022-01-29 09:46:50|2552.38|2543.68|2552.16|2543.46|2552.38|2543.68|2552.13|2543.43|17
1643449620000|2022-01-29 09:47:00|2552.18|2543.48|2552.95|2544.25|2552.95|2544.25|2552.18|2543.48|29
1643449630000|2022-01-29 09:47:10|2552.93|2544.23|2552.73|2544.03|2552.93|2544.23|2552.7|2544|28
1643449640000|2022-01-29 09:47:20|2552.7|2544|2552.85|2544.15|2552.89|2544.19|2552.7|2544|24
1643449650000|2022-01-29 09:47:30|2552.88|2544.18|2552.21|2543.51|2552.88|2544.18|2552.15|2543.45|14
1643449660000|2022-01-29 09:47:40|2552.2|2543.5|2552.92|2544.22|2552.92|2544.22|2552.15|2543.45|24
1643449670000|2022-01-29 09:47:50|2552.95|2544.25|2553.69|2544.99|2553.69|2544.99|2552.95|2544.25|26
1643449680000|2022-01-29 09:48:00|2553.67|2544.97|2552.99|2544.29|2553.67|2544.97|2552.99|2544.29|27
1643449690000|2022-01-29 09:48:10|2552.94|2544.24|2553.27|2544.57|2553.27|2544.57|2552.93|2544.23|24
1643449700000|2022-01-29 09:48:20|2553.22|2544.52|2553.15|2544.45|2553.47|2544.77|2553.09|2544.39|26
1643449710000|2022-01-29 09:48:30|2553.13|2544.43|2553.32|2544.62|2553.41|2544.71|2553.13|2544.43|20
1643449720000|2022-01-29 09:48:40|2553.27|2544.57|2553.14|2544.44|2553.51|2544.81|2553.14|2544.44|29
1643449730000|2022-01-29 09:48:50|2553.21|2544.51|2553.08|2544.38|2553.24|2544.54|2553.01|2544.31|20
1643449740000|2022-01-29 09:49:00|2553.1|2544.4|2553.05|2544.35|2553.14|2544.44|2552.94|2544.24|19
1643449750000|2022-01-29 09:49:10|2553.01|2544.31|2552.71|2544.01|2553.01|2544.31|2552.24|2543.54|32
1643449760000|2022-01-29 09:49:20|2552.97|2544.27|2553.28|2544.58|2553.31|2544.61|2552.97|2544.27|21
1643449770000|2022-01-29 09:49:30|2553.29|2544.59|2553.44|2544.74|2553.45|2544.75|2553.28|2544.58|22
1643449780000|2022-01-29 09:49:40|2553.49|2544.79|2554.13|2545.43|2554.13|2545.43|2553.49|2544.79|22
1643449790000|2022-01-29 09:49:50|2554.12|2545.42|2554.28|2545.58|2554.3|2545.6|2554.11|2545.41|13
1643449800000|2022-01-29 09:50:00|2554.32|2545.62|2554.33|2545.63|2554.47|2545.77|2554.23|2545.53|29
1643449810000|2022-01-29 09:50:10|2554.35|2545.65|2554.76|2546.06|2554.76|2546.06|2554.31|2545.61|13
1643449820000|2022-01-29 09:50:20|2554.73|2546.03|2554.51|2545.81|2554.74|2546.04|2554.12|2545.42|21
1643449830000|2022-01-29 09:50:30|2554.54|2545.84|2554.26|2545.56|2554.55|2545.85|2554.23|2545.53|16
1643449840000|2022-01-29 09:50:40|2554.25|2545.55|2554.24|2545.54|2554.34|2545.64|2554.21|2545.51|18
1643449850000|2022-01-29 09:50:50|2554.21|2545.51|2554.28|2545.58|2554.28|2545.58|2554.21|2545.51|5
1643449860000|2022-01-29 09:51:00|2554.29|2545.59|2555.01|2546.31|2555.05|2546.35|2554.29|2545.59|22
1643449870000|2022-01-29 09:51:10|2555.02|2546.32|2554.39|2545.69|2555.26|2546.56|2554.33|2545.63|32
1643449880000|2022-01-29 09:51:20|2554.37|2545.67|2554.56|2545.86|2554.75|2546.05|2554.23|2545.53|35
1643449890000|2022-01-29 09:51:30|2554.57|2545.87|2554.56|2545.86|2554.8|2546.1|2554.56|2545.86|25
1643449900000|2022-01-29 09:51:40|2554.65|2545.95|2554.57|2545.87|2554.65|2545.95|2554.37|2545.67|18
1643449910000|2022-01-29 09:51:50|2554.42|2545.72|2554.72|2546.02|2554.76|2546.06|2554.39|2545.69|22
1643449920000|2022-01-29 09:52:00|2554.73|2546.03|2555.07|2546.37|2555.07|2546.37|2554.73|2546.03|10
1643449930000|2022-01-29 09:52:10|2555.19|2546.49|2555.21|2546.51|2555.31|2546.61|2555.14|2546.44|21
1643449940000|2022-01-29 09:52:20|2555.2|2546.5|2555.23|2546.53|2555.26|2546.56|2555.12|2546.42|20
1643449950000|2022-01-29 09:52:30|2555.24|2546.54|2555.13|2546.43|2555.25|2546.55|2555.13|2546.43|18
1643449960000|2022-01-29 09:52:40|2555.14|2546.44|2555.12|2546.42|2555.14|2546.44|2554.86|2546.16|21
1643449970000|2022-01-29 09:52:50|2555.11|2546.41|2555.08|2546.38|2555.32|2546.62|2555.08|2546.38|14
1643449980000|2022-01-29 09:53:00|2555.1|2546.4|2555.17|2546.47|2555.3|2546.6|2555.02|2546.32|25
1643449990000|2022-01-29 09:53:10|2555.16|2546.46|2555.28|2546.58|2555.37|2546.67|2555.06|2546.36|16
1643450000000|2022-01-29 09:53:20|2555.29|2546.59|2555.28|2546.58|2555.31|2546.61|2555.27|2546.57|10
1643450010000|2022-01-29 09:53:30|2555.3|2546.6|2555.09|2546.39|2555.31|2546.61|2555.02|2546.32|20
1643450020000|2022-01-29 09:53:40|2555.07|2546.37|2554.87|2546.17|2555.24|2546.54|2554.82|2546.12|21
1643450030000|2022-01-29 09:53:50|2554.93|2546.23|2556.03|2547.33|2556.03|2547.33|2554.64|2545.94|29
1643450040000|2022-01-29 09:54:00|2556.08|2547.38|2556.2|2547.5|2556.34|2547.64|2555.89|2547.19|33
1643450050000|2022-01-29 09:54:10|2556.27|2547.57|2556.73|2548.03|2556.73|2548.03|2556.21|2547.51|29
1643450060000|2022-01-29 09:54:20|2556.74|2548.04|2556.1|2547.4|2556.75|2548.05|2555.93|2547.23|28
1643450070000|2022-01-29 09:54:30|2556.09|2547.39|2556.8|2548.1|2556.84|2548.14|2556.09|2547.39|32
1643450080000|2022-01-29 09:54:40|2556.81|2548.11|2556.77|2548.07|2556.81|2548.11|2556.47|2547.77|18
1643450090000|2022-01-29 09:54:50|2556.78|2548.08|2557.63|2548.93|2557.63|2548.93|2556.78|2548.08|22
1643450100000|2022-01-29 09:55:00|2557.74|2549.04|2556.6|2547.9|2557.77|2549.07|2556.59|2547.89|29
1643450110000|2022-01-29 09:55:10|2556.57|2547.87|2556.73|2548.03|2556.85|2548.15|2556.56|2547.86|15
1643450120000|2022-01-29 09:55:20|2556.71|2548.01|2555.18|2546.48|2556.73|2548.03|2555.18|2546.48|30
1643450130000|2022-01-29 09:55:30|2555.17|2546.47|2553.78|2545.08|2555.21|2546.51|2553.78|2545.08|31
1643450140000|2022-01-29 09:55:40|2553.71|2545.01|2553.96|2545.26|2554.04|2545.34|2553.3|2544.6|35
1643450150000|2022-01-29 09:55:50|2553.9|2545.2|2554.52|2545.82|2554.52|2545.82|2553.84|2545.14|35
1643450160000|2022-01-29 09:56:00|2554.55|2545.85|2554.43|2545.73|2554.56|2545.86|2554.4|2545.7|28
1643450170000|2022-01-29 09:56:10|2554.44|2545.74|2554.25|2545.55|2554.48|2545.78|2554.25|2545.55|24
1643450180000|2022-01-29 09:56:20|2554.24|2545.54|2554.19|2545.49|2554.24|2545.54|2554.19|2545.49|13
1643450190000|2022-01-29 09:56:30|2554.2|2545.5|2554.85|2546.15|2554.96|2546.26|2554.2|2545.5|25
1643450200000|2022-01-29 09:56:40|2554.84|2546.14|2554.62|2545.92|2554.84|2546.14|2554.62|2545.92|15
1643450210000|2022-01-29 09:56:50|2554.32|2545.62|2554.38|2545.68|2554.57|2545.87|2554.32|2545.62|23
1643450220000|2022-01-29 09:57:00|2554.44|2545.74|2554.57|2545.87|2554.6|2545.9|2554.33|2545.63|23
1643450230000|2022-01-29 09:57:10|2554.56|2545.86|2553.66|2544.96|2554.66|2545.96|2553.66|2544.96|32
1643450240000|2022-01-29 09:57:20|2553.65|2544.95|2553.63|2544.93|2553.75|2545.05|2553.63|2544.93|9
1643450250000|2022-01-29 09:57:30|2553.62|2544.92|2553.59|2544.89|2553.63|2544.93|2553.56|2544.86|13
1643450260000|2022-01-29 09:57:40|2553.62|2544.92|2553.69|2544.99|2553.71|2545.01|2553.6|2544.9|12
1643450270000|2022-01-29 09:57:50|2553.67|2544.97|2553.85|2545.15|2553.86|2545.16|2553.67|2544.97|30
1643450280000|2022-01-29 09:58:00|2553.83|2545.13|2553.57|2544.87|2553.83|2545.13|2553.57|2544.87|24
1643450290000|2022-01-29 09:58:10|2553.56|2544.86|2552.87|2544.17|2553.57|2544.87|2552.85|2544.15|25
1643450300000|2022-01-29 09:58:20|2552.89|2544.19|2552.61|2543.91|2552.89|2544.19|2552.59|2543.89|29
1643450310000|2022-01-29 09:58:30|2552.62|2543.92|2552.64|2543.94|2552.74|2544.04|2552.56|2543.86|21
1643450320000|2022-01-29 09:58:40|2552.65|2543.95|2552.49|2543.79|2552.66|2543.96|2552.49|2543.79|20
1643450330000|2022-01-29 09:58:50|2552.5|2543.8|2552.51|2543.81|2552.57|2543.87|2552.42|2543.72|23
1643450340000|2022-01-29 09:59:00|2552.53|2543.83|2552.59|2543.89|2552.63|2543.93|2552.51|2543.81|9
1643450350000|2022-01-29 09:59:10|2552.46|2543.76|2552.45|2543.75|2552.47|2543.77|2552.2|2543.5|18
1643450360000|2022-01-29 09:59:20|2552.47|2543.77|2552.69|2543.99|2552.77|2544.07|2552.44|2543.74|22
1643450370000|2022-01-29 09:59:30|2552.65|2543.95|2552.92|2544.22|2552.96|2544.26|2552.65|2543.95|21
1643450380000|2022-01-29 09:59:40|2552.91|2544.21|2554.02|2545.32|2554.02|2545.32|2552.83|2544.13|23
1643450390000|2022-01-29 09:59:50|2554.08|2545.38|2554.49|2545.79|2554.52|2545.82|2554.08|2545.38|25
1643450400000|2022-01-29 10:00:00|2554.45|2545.75|2553.92|2545.22|2554.45|2545.75|2553.86|2545.16|22
1643450410000|2022-01-29 10:00:10|2553.86|2545.16|2553.37|2544.67|2553.87|2545.17|2553.34|2544.64|25
1643450420000|2022-01-29 10:00:20|2553.36|2544.66|2554.91|2546.21|2554.96|2546.26|2553.36|2544.66|29
1643450430000|2022-01-29 10:00:30|2554.89|2546.19|2554.67|2545.97|2554.99|2546.29|2554.6|2545.9|22
1643450440000|2022-01-29 10:00:40|2554.57|2545.87|2554.53|2545.83|2554.71|2546.01|2554.48|2545.78|23
1643450450000|2022-01-29 10:00:50|2554.47|2545.77|2554.28|2545.58|2554.47|2545.77|2554.26|2545.56|15
1643450460000|2022-01-29 10:01:00|2554.2|2545.5|2554.47|2545.77|2554.56|2545.86|2554.2|2545.5|16
1643450470000|2022-01-29 10:01:10|2554.51|2545.81|2553.57|2544.87|2554.53|2545.83|2553.57|2544.87|24
1643450480000|2022-01-29 10:01:20|2553.56|2544.86|2553.28|2544.58|2553.64|2544.94|2553.25|2544.55|21
1643450490000|2022-01-29 10:01:30|2553.27|2544.57|2553.3|2544.6|2553.34|2544.64|2553.24|2544.54|10
1643450500000|2022-01-29 10:01:40|2553.33|2544.63|2553.24|2544.54|2553.33|2544.63|2553.24|2544.54|10
1643450510000|2022-01-29 10:01:50|2553.21|2544.51|2552.81|2544.11|2553.21|2544.51|2552.63|2543.93|30
1643450520000|2022-01-29 10:02:00|2552.79|2544.09|2551.98|2543.28|2552.79|2544.09|2551.98|2543.28|20
1643450530000|2022-01-29 10:02:10|2551.94|2543.24|2551.52|2542.82|2551.97|2543.27|2551.29|2542.59|19
1643450540000|2022-01-29 10:02:20|2551.53|2542.83|2551.25|2542.55|2551.53|2542.83|2551.03|2542.33|28
1643450550000|2022-01-29 10:02:30|2551.29|2542.59|2551.11|2542.41|2551.3|2542.6|2550.85|2542.15|27
1643450560000|2022-01-29 10:02:40|2551.1|2542.4|2550.71|2542.01|2551.1|2542.4|2550.56|2541.86|29
1643450570000|2022-01-29 10:02:50|2550.7|2542|2550.76|2542.06|2550.76|2542.06|2550.7|2542|18
1643450580000|2022-01-29 10:03:00|2550.92|2542.22|2549.7|2541|2550.92|2542.22|2549.7|2541|23
1643450590000|2022-01-29 10:03:10|2549.49|2540.79|2548.84|2540.14|2549.53|2540.83|2548.84|2540.14|27
1643450600000|2022-01-29 10:03:20|2548.82|2540.12|2548.62|2539.92|2549.04|2540.34|2548.35|2539.65|34
1643450610000|2022-01-29 10:03:30|2548.63|2539.93|2548.55|2539.85|2548.69|2539.99|2548.5|2539.8|26
1643450620000|2022-01-29 10:03:40|2548.56|2539.86|2548.37|2539.67|2548.62|2539.92|2548.35|2539.65|24
1643450630000|2022-01-29 10:03:50|2548.35|2539.65|2547.72|2539.02|2548.35|2539.65|2547.72|2539.02|13
1643450640000|2022-01-29 10:04:00|2547.77|2539.07|2547.81|2539.11|2547.93|2539.23|2547.71|2539.01|20
1643450650000|2022-01-29 10:04:10|2547.79|2539.09|2547.84|2539.14|2547.98|2539.28|2547.79|2539.09|28
1643450660000|2022-01-29 10:04:20|2547.82|2539.12|2548.65|2539.95|2548.65|2539.95|2547.82|2539.12|16
1643450670000|2022-01-29 10:04:30|2548.66|2539.96|2548.5|2539.8|2548.73|2540.03|2548.5|2539.8|19
1643450680000|2022-01-29 10:04:40|2548.48|2539.78|2549.55|2540.85|2549.55|2540.85|2548.42|2539.72|25
1643450690000|2022-01-29 10:04:50|2549.76|2541.06|2550.54|2541.84|2550.68|2541.98|2549.76|2541.06|24
1643450700000|2022-01-29 10:05:00|2550.41|2541.71|2550.47|2541.77|2550.47|2541.77|2550.31|2541.61|14
1643450710000|2022-01-29 10:05:10|2550.48|2541.78|2551.91|2543.21|2551.99|2543.29|2550.46|2541.76|31
1643450720000|2022-01-29 10:05:20|2551.97|2543.27|2552.2|2543.5|2552.27|2543.57|2551.97|2543.27|20
1643450730000|2022-01-29 10:05:30|2552.18|2543.48|2552.21|2543.51|2552.25|2543.55|2552.13|2543.43|14
1643450740000|2022-01-29 10:05:40|2552.26|2543.56|2551.49|2542.79|2552.26|2543.56|2550.88|2542.18|33
1643450750000|2022-01-29 10:05:50|2551.44|2542.74|2551.79|2543.09|2551.89|2543.19|2551.44|2542.74|23
1643450760000|2022-01-29 10:06:00|2551.78|2543.08|2551.43|2542.73|2551.78|2543.08|2551.38|2542.68|23
1643450770000|2022-01-29 10:06:10|2551.39|2542.69|2550.94|2542.24|2551.4|2542.7|2550.87|2542.17|16
1643450780000|2022-01-29 10:06:20|2550.93|2542.23|2552.26|2543.56|2552.26|2543.56|2550.9|2542.2|31
1643450790000|2022-01-29 10:06:30|2552.29|2543.59|2551.9|2543.2|2552.67|2543.97|2551.9|2543.2|31
1643450800000|2022-01-29 10:06:40|2551.92|2543.22|2551.84|2543.14|2551.97|2543.27|2551.83|2543.13|27
1643450810000|2022-01-29 10:06:50|2551.88|2543.18|2553.19|2544.49|2553.19|2544.49|2551.84|2543.14|23
1643450820000|2022-01-29 10:07:00|2553.67|2544.97|2552.67|2543.97|2553.79|2545.09|2552.67|2543.97|35
1643450830000|2022-01-29 10:07:10|2552.68|2543.98|2552.64|2543.94|2552.8|2544.1|2552.54|2543.84|28
1643450840000|2022-01-29 10:07:20|2552.63|2543.93|2553.37|2544.67|2553.5|2544.8|2552.58|2543.88|30
1643450850000|2022-01-29 10:07:30|2553.42|2544.72|2553.24|2544.54|2553.43|2544.73|2553.24|2544.54|9
1643450860000|2022-01-29 10:07:40|2552.94|2544.24|2552.87|2544.17|2552.94|2544.24|2552.72|2544.02|21
1643450870000|2022-01-29 10:07:50|2552.83|2544.13|2552.85|2544.15|2552.9|2544.2|2552.79|2544.09|9
1643450880000|2022-01-29 10:08:00|2552.86|2544.16|2552.81|2544.11|2552.94|2544.24|2552.77|2544.07|19
1643450890000|2022-01-29 10:08:10|2552.78|2544.08|2552.39|2543.69|2552.78|2544.08|2552.17|2543.47|12
1643450900000|2022-01-29 10:08:20|2552.4|2543.7|2552.85|2544.15|2552.85|2544.15|2552.4|2543.7|22
1643450910000|2022-01-29 10:08:30|2552.92|2544.22|2553.17|2544.47|2553.23|2544.53|2552.92|2544.22|20
1643450920000|2022-01-29 10:08:40|2553.19|2544.49|2553.43|2544.73|2553.5|2544.8|2553.06|2544.36|29
1643450930000|2022-01-29 10:08:50|2553.42|2544.72|2553.43|2544.73|2553.74|2545.04|2553.42|2544.72|18
1643450940000|2022-01-29 10:09:00|2553.44|2544.74|2552.26|2543.56|2553.52|2544.82|2552.21|2543.51|32
1643450950000|2022-01-29 10:09:10|2552.24|2543.54|2552.6|2543.9|2552.6|2543.9|2552.2|2543.5|21
1643450960000|2022-01-29 10:09:20|2552.77|2544.07|2553.25|2544.55|2553.38|2544.68|2552.77|2544.07|23
1643450970000|2022-01-29 10:09:30|2553.28|2544.58|2554.02|2545.32|2554.03|2545.33|2553.28|2544.58|24
1643450980000|2022-01-29 10:09:40|2554.03|2545.33|2553.39|2544.69|2554.03|2545.33|2553.39|2544.69|19
1643450990000|2022-01-29 10:09:50|2553.43|2544.73|2552.4|2543.7|2553.43|2544.73|2552.2|2543.5|34
1643451000000|2022-01-29 10:10:00|2552.46|2543.76|2552.25|2543.55|2552.6|2543.9|2552.25|2543.55|23
1643451010000|2022-01-29 10:10:10|2552.27|2543.57|2552.27|2543.57|2552.36|2543.66|2552.05|2543.35|29
1643451020000|2022-01-29 10:10:20|2552.29|2543.59|2551.62|2542.92|2552.33|2543.63|2551.6|2542.9|31
1643451030000|2022-01-29 10:10:30|2551.67|2542.97|2551.34|2542.64|2551.68|2542.98|2551.22|2542.52|27
1643451040000|2022-01-29 10:10:40|2551.38|2542.68|2550.98|2542.28|2551.38|2542.68|2550.84|2542.14|29
1643451050000|2022-01-29 10:10:50|2551.01|2542.31|2550.44|2541.74|2551.01|2542.31|2550.44|2541.74|21
1643451060000|2022-01-29 10:11:00|2550.47|2541.77|2551.03|2542.33|2551.13|2542.43|2550.34|2541.64|23
1643451070000|2022-01-29 10:11:10|2551|2542.3|2550.54|2541.84|2551|2542.3|2550.49|2541.79|32
1643451080000|2022-01-29 10:11:20|2550.53|2541.83|2550.13|2541.43|2550.53|2541.83|2550.11|2541.41|28
1643451090000|2022-01-29 10:11:30|2550.15|2541.45|2549.76|2541.06|2550.15|2541.45|2549.66|2540.96|24
1643451100000|2022-01-29 10:11:40|2549.73|2541.03|2549.08|2540.38|2549.79|2541.09|2549.02|2540.32|27
1643451110000|2022-01-29 10:11:50|2549.07|2540.37|2549.08|2540.38|2549.13|2540.43|2548.98|2540.28|12
1643451120000|2022-01-29 10:12:00|2549|2540.3|2548.77|2540.07|2549.01|2540.31|2548.77|2540.07|26
1643451130000|2022-01-29 10:12:10|2548.78|2540.08|2548.87|2540.17|2549.01|2540.31|2548.78|2540.08|22
1643451140000|2022-01-29 10:12:20|2548.96|2540.26|2549|2540.3|2549.28|2540.58|2548.96|2540.26|22
1643451150000|2022-01-29 10:12:30|2549.04|2540.34|2548.85|2540.15|2549.04|2540.34|2548.81|2540.11|22
1643451160000|2022-01-29 10:12:40|2548.84|2540.14|2548.63|2539.93|2548.9|2540.2|2548.56|2539.86|25
1643451170000|2022-01-29 10:12:50|2548.62|2539.92|2548.55|2539.85|2548.69|2539.99|2548.55|2539.85|15
1643451180000|2022-01-29 10:13:00|2548.63|2539.93|2548.02|2539.32|2548.68|2539.98|2548.02|2539.32|17
1643451190000|2022-01-29 10:13:10|2548.05|2539.35|2547.98|2539.28|2548.1|2539.4|2547.95|2539.25|23
1643451200000|2022-01-29 10:13:20|2547.97|2539.27|2547.97|2539.27|2547.99|2539.29|2547.97|2539.27|8
1643451210000|2022-01-29 10:13:30|2547.96|2539.26|2547.94|2539.24|2547.99|2539.29|2547.85|2539.15|21
1643451220000|2022-01-29 10:13:40|2547.92|2539.22|2548.35|2539.65|2548.35|2539.65|2547.88|2539.18|23
1643451230000|2022-01-29 10:13:50|2548.47|2539.77|2549.43|2540.73|2549.65|2540.95|2548.47|2539.77|30
1643451240000|2022-01-29 10:14:00|2549.44|2540.74|2549.6|2540.9|2549.8|2541.1|2549.44|2540.74|32
1643451250000|2022-01-29 10:14:10|2549.59|2540.89|2549.46|2540.76|2549.8|2541.1|2549.43|2540.73|22
1643451260000|2022-01-29 10:14:20|2549.52|2540.82|2549.55|2540.85|2549.61|2540.91|2549.5|2540.8|21
1643451270000|2022-01-29 10:14:30|2549.6|2540.9|2549.55|2540.85|2549.62|2540.92|2549.51|2540.81|12
1643451280000|2022-01-29 10:14:40|2549.53|2540.83|2550.36|2541.66|2550.36|2541.66|2549.53|2540.83|12
1643451290000|2022-01-29 10:14:50|2550.17|2541.47|2551.25|2542.55|2551.3|2542.6|2550.17|2541.47|27
1643451300000|2022-01-29 10:15:00|2551.26|2542.56|2549.84|2541.14|2551.26|2542.56|2549.84|2541.14|30
1643451310000|2022-01-29 10:15:10|2549.82|2541.12|2549.36|2540.66|2549.82|2541.12|2549.23|2540.53|27
1643451320000|2022-01-29 10:15:20|2549.33|2540.63|2549.16|2540.46|2549.38|2540.68|2549.1|2540.4|25
1643451330000|2022-01-29 10:15:30|2549.18|2540.48|2549.25|2540.55|2549.32|2540.62|2549.13|2540.43|27
1643451340000|2022-01-29 10:15:40|2549.27|2540.57|2549.87|2541.17|2549.95|2541.25|2549.27|2540.57|17
1643451350000|2022-01-29 10:15:50|2549.88|2541.18|2549.22|2540.52|2549.88|2541.18|2549.14|2540.44|28
1643451360000|2022-01-29 10:16:00|2549.16|2540.46|2549.41|2540.71|2549.49|2540.79|2549.16|2540.46|22
1643451370000|2022-01-29 10:16:10|2549.42|2540.72|2550.15|2541.45|2550.2|2541.5|2549.41|2540.71|26
1643451380000|2022-01-29 10:16:20|2550.14|2541.44|2549.43|2540.73|2550.26|2541.56|2549.43|2540.73|30
1643451390000|2022-01-29 10:16:30|2549.49|2540.79|2549.51|2540.81|2549.66|2540.96|2549.42|2540.72|23
1643451400000|2022-01-29 10:16:40|2549.5|2540.8|2549.66|2540.96|2549.73|2541.03|2549.39|2540.69|28
1643451410000|2022-01-29 10:16:50|2549.68|2540.98|2549.59|2540.89|2549.79|2541.09|2549.57|2540.87|23
1643451420000|2022-01-29 10:17:00|2549.58|2540.88|2549.68|2540.98|2549.71|2541.01|2549.57|2540.87|14
1643451430000|2022-01-29 10:17:10|2549.71|2541.01|2549.82|2541.12|2549.9|2541.2|2549.71|2541.01|15
1643451440000|2022-01-29 10:17:20|2549.78|2541.08|2549.57|2540.87|2549.82|2541.12|2549.56|2540.86|23
1643451450000|2022-01-29 10:17:30|2549.56|2540.86|2549.67|2540.97|2549.67|2540.97|2549.53|2540.83|18
1643451460000|2022-01-29 10:17:40|2549.7|2541|2550.75|2542.05|2550.76|2542.06|2549.7|2541|29
1643451470000|2022-01-29 10:17:50|2550.74|2542.04|2549.47|2540.77|2550.74|2542.04|2549.47|2540.77|20
1643451480000|2022-01-29 10:18:00|2549.48|2540.78|2549.53|2540.83|2549.57|2540.87|2549.48|2540.78|11
1643451490000|2022-01-29 10:18:10|2549.52|2540.82|2549.42|2540.72|2549.53|2540.83|2549.41|2540.71|20
1643451500000|2022-01-29 10:18:20|2549.4|2540.7|2549.49|2540.79|2549.55|2540.85|2549.39|2540.69|26
1643451510000|2022-01-29 10:18:30|2549.5|2540.8|2549.47|2540.77|2549.5|2540.8|2549.46|2540.76|7
1643451520000|2022-01-29 10:18:40|2549.49|2540.79|2549.75|2541.05|2549.75|2541.05|2549.45|2540.75|11
1643451530000|2022-01-29 10:18:50|2549.89|2541.19|2549.68|2540.98|2549.93|2541.23|2549.67|2540.97|25
1643451540000|2022-01-29 10:19:00|2549.69|2540.99|2549.56|2540.86|2549.69|2540.99|2549.52|2540.82|15
1643451550000|2022-01-29 10:19:10|2549.6|2540.9|2549.28|2540.58|2549.6|2540.9|2549.26|2540.56|25
1643451560000|2022-01-29 10:19:20|2549.19|2540.49|2549.16|2540.46|2549.21|2540.51|2548.99|2540.29|20
1643451570000|2022-01-29 10:19:30|2549.13|2540.43|2549.22|2540.52|2549.4|2540.7|2548.69|2539.99|23
1643451580000|2022-01-29 10:19:40|2549.23|2540.53|2548.63|2539.93|2549.34|2540.64|2548.61|2539.91|17
1643451590000|2022-01-29 10:19:50|2548.64|2539.94|2549.11|2540.41|2549.23|2540.53|2548.54|2539.84|17
1643451600000|2022-01-29 10:20:00|2549.12|2540.42|2549.9|2541.2|2549.9|2541.2|2549.12|2540.42|27
1643451610000|2022-01-29 10:20:10|2549.94|2541.24|2549.29|2540.59|2550.01|2541.31|2549.27|2540.57|28
1643451620000|2022-01-29 10:20:20|2549.31|2540.61|2548.94|2540.24|2549.36|2540.66|2548.94|2540.24|21
1643451630000|2022-01-29 10:20:30|2548.98|2540.28|2548.98|2540.28|2549.1|2540.4|2548.86|2540.16|19
1643451640000|2022-01-29 10:20:40|2548.9|2540.2|2548.75|2540.05|2548.91|2540.21|2548.56|2539.86|24
1643451650000|2022-01-29 10:20:50|2548.74|2540.04|2548.76|2540.06|2548.77|2540.07|2548.69|2539.99|16
1643451660000|2022-01-29 10:21:00|2548.77|2540.07|2548.74|2540.04|2548.77|2540.07|2548.7|2540|5
1643451670000|2022-01-29 10:21:10|2548.76|2540.06|2548.2|2539.5|2548.77|2540.07|2548.2|2539.5|13
1643451680000|2022-01-29 10:21:20|2548.19|2539.49|2548.07|2539.37|2548.25|2539.55|2548.04|2539.34|17
1643451690000|2022-01-29 10:21:30|2548.06|2539.36|2548.06|2539.36|2548.14|2539.44|2547.97|2539.27|15
1643451700000|2022-01-29 10:21:40|2548.05|2539.35|2547.14|2538.44|2548.05|2539.35|2547.14|2538.44|22
1643451710000|2022-01-29 10:21:50|2547.18|2538.48|2546.62|2537.92|2547.2|2538.5|2546.61|2537.91|18
1643451720000|2022-01-29 10:22:00|2546.52|2537.82|2546.08|2537.38|2546.52|2537.82|2546.01|2537.31|26
1643451730000|2022-01-29 10:22:10|2546.07|2537.37|2546.72|2538.02|2546.94|2538.24|2545.92|2537.22|28
1643451740000|2022-01-29 10:22:20|2546.71|2538.01|2546.47|2537.77|2546.71|2538.01|2546.35|2537.65|26
1643451750000|2022-01-29 10:22:30|2546.37|2537.67|2546.16|2537.46|2546.55|2537.85|2546.16|2537.46|22
1643451760000|2022-01-29 10:22:40|2546.17|2537.47|2546.16|2537.46|2546.2|2537.5|2546.13|2537.43|22
1643451770000|2022-01-29 10:22:50|2546.15|2537.45|2546.57|2537.87|2546.61|2537.91|2546.15|2537.45|17
1643451780000|2022-01-29 10:23:00|2546.58|2537.88|2546.23|2537.53|2546.58|2537.88|2546.17|2537.47|26
1643451790000|2022-01-29 10:23:10|2546.29|2537.59|2545.64|2536.94|2546.29|2537.59|2545.64|2536.94|17
1643451800000|2022-01-29 10:23:20|2545.65|2536.95|2545.15|2536.45|2545.65|2536.95|2545.14|2536.44|15
1643451810000|2022-01-29 10:23:30|2545.11|2536.41|2544.24|2535.54|2545.11|2536.41|2544.09|2535.39|19
1643451820000|2022-01-29 10:23:40|2544.22|2535.52|2543.81|2535.11|2544.22|2535.52|2543.33|2534.63|31
1643451830000|2022-01-29 10:23:50|2543.82|2535.12|2544.08|2535.38|2544.08|2535.38|2543.81|2535.11|19
1643451840000|2022-01-29 10:24:00|2544.13|2535.43|2543.03|2534.33|2544.15|2535.45|2543.03|2534.33|33
1643451850000|2022-01-29 10:24:10|2543.11|2534.41|2543.06|2534.36|2543.13|2534.43|2542.97|2534.27|22
1643451860000|2022-01-29 10:24:20|2543.07|2534.37|2542.64|2533.94|2543.07|2534.37|2542.64|2533.94|27
1643451870000|2022-01-29 10:24:30|2542.63|2533.93|2543.45|2534.75|2543.54|2534.84|2542.63|2533.93|28
1643451880000|2022-01-29 10:24:40|2543.47|2534.77|2544.3|2535.6|2544.3|2535.6|2543.44|2534.74|24
1643451890000|2022-01-29 10:24:50|2544.38|2535.68|2544.66|2535.96|2544.66|2535.96|2544.35|2535.65|24
1643451900000|2022-01-29 10:25:00|2544.67|2535.97|2547|2538.3|2547|2538.3|2544.67|2535.97|30
1643451910000|2022-01-29 10:25:10|2547.22|2538.52|2547.28|2538.58|2547.7|2539|2546.69|2537.99|32
1643451920000|2022-01-29 10:25:20|2547.23|2538.53|2548.42|2539.72|2548.42|2539.72|2547.23|2538.53|23
1643451930000|2022-01-29 10:25:30|2548.4|2539.7|2548.04|2539.34|2548.4|2539.7|2547.92|2539.22|28
1643451940000|2022-01-29 10:25:40|2548.05|2539.35|2548.36|2539.66|2548.36|2539.66|2547.95|2539.25|33
1643451950000|2022-01-29 10:25:50|2548.33|2539.63|2548.25|2539.55|2548.37|2539.67|2548.19|2539.49|23
1643451960000|2022-01-29 10:26:00|2548.28|2539.58|2548.68|2539.98|2548.69|2539.99|2548.21|2539.51|24
1643451970000|2022-01-29 10:26:10|2548.57|2539.87|2548.6|2539.9|2548.76|2540.06|2548.57|2539.87|26
1643451980000|2022-01-29 10:26:20|2548.63|2539.93|2548.76|2540.06|2548.8|2540.1|2548.63|2539.93|20
1643451990000|2022-01-29 10:26:30|2548.77|2540.07|2549.48|2540.78|2549.48|2540.78|2548.77|2540.07|19
1643452000000|2022-01-29 10:26:40|2549.41|2540.71|2549.65|2540.95|2549.74|2541.04|2549.41|2540.71|28
1643452010000|2022-01-29 10:26:50|2549.74|2541.04|2550.3|2541.6|2550.34|2541.64|2549.71|2541.01|28
1643452020000|2022-01-29 10:27:00|2550.31|2541.61|2551.8|2543.1|2551.8|2543.1|2550.31|2541.61|29
1643452030000|2022-01-29 10:27:10|2551.85|2543.15|2552.31|2543.61|2552.31|2543.61|2551.75|2543.05|30
1643452040000|2022-01-29 10:27:20|2552.3|2543.6|2553.18|2544.48|2553.18|2544.48|2552.26|2543.56|20
1643452050000|2022-01-29 10:27:30|2553.16|2544.46|2554.02|2545.32|2554.14|2545.44|2553.15|2544.45|24
1643452060000|2022-01-29 10:27:40|2553.95|2545.25|2552.65|2543.95|2554.02|2545.32|2552.58|2543.88|29
1643452070000|2022-01-29 10:27:50|2552.67|2543.97|2552.64|2543.94|2552.75|2544.05|2552.54|2543.84|27
1643452080000|2022-01-29 10:28:00|2552.63|2543.93|2552.44|2543.74|2552.63|2543.93|2552.29|2543.59|22
1643452090000|2022-01-29 10:28:10|2552.45|2543.75|2552.28|2543.58|2552.47|2543.77|2552.21|2543.51|22
1643452100000|2022-01-29 10:28:20|2552.23|2543.53|2551.34|2542.64|2552.23|2543.53|2551.16|2542.46|28
1643452110000|2022-01-29 10:28:30|2551.33|2542.63|2551.73|2543.03|2551.73|2543.03|2550.98|2542.28|26
1643452120000|2022-01-29 10:28:40|2551.72|2543.02|2551.31|2542.61|2551.81|2543.11|2551.28|2542.58|29
1643452130000|2022-01-29 10:28:50|2551.3|2542.6|2551.5|2542.8|2551.63|2542.93|2551.3|2542.6|27
1643452140000|2022-01-29 10:29:00|2551.48|2542.78|2551.69|2542.99|2551.69|2542.99|2551.47|2542.77|26
1643452150000|2022-01-29 10:29:10|2551.68|2542.98|2551.68|2542.98|2551.79|2543.09|2551.61|2542.91|23
1643452160000|2022-01-29 10:29:20|2551.71|2543.01|2551.43|2542.73|2551.78|2543.08|2551.34|2542.64|25
1643452170000|2022-01-29 10:29:30|2551.54|2542.84|2551.59|2542.89|2552.17|2543.47|2551.44|2542.74|25
1643452180000|2022-01-29 10:29:40|2551.58|2542.88|2551.2|2542.5|2551.65|2542.95|2551.16|2542.46|27
1643452190000|2022-01-29 10:29:50|2551.17|2542.47|2550.77|2542.07|2551.33|2542.63|2550.73|2542.03|27
1643452200000|2022-01-29 10:30:00|2550.8|2542.1|2550.76|2542.06|2551.04|2542.34|2550.69|2541.99|25
1643452210000|2022-01-29 10:30:10|2550.73|2542.03|2550.97|2542.27|2551.08|2542.38|2550.73|2542.03|29
1643452220000|2022-01-29 10:30:20|2551|2542.3|2550.95|2542.25|2551.11|2542.41|2550.77|2542.07|30
1643452230000|2022-01-29 10:30:30|2550.94|2542.24|2551.09|2542.39|2551.16|2542.46|2550.81|2542.11|28
1643452240000|2022-01-29 10:30:40|2551.01|2542.31|2550.81|2542.11|2551.21|2542.51|2550.8|2542.1|30
1643452250000|2022-01-29 10:30:50|2550.89|2542.19|2551.06|2542.36|2551.09|2542.39|2550.83|2542.13|23
1643452260000|2022-01-29 10:31:00|2551.07|2542.37|2550.91|2542.21|2551.07|2542.37|2550.82|2542.12|19
1643452270000|2022-01-29 10:31:10|2550.9|2542.2|2550.57|2541.87|2550.96|2542.26|2550.55|2541.85|27
1643452280000|2022-01-29 10:31:20|2550.56|2541.86|2550.48|2541.78|2550.61|2541.91|2550.38|2541.68|23
1643452290000|2022-01-29 10:31:30|2550.49|2541.79|2550.27|2541.57|2550.62|2541.92|2550.19|2541.49|31
1643452300000|2022-01-29 10:31:40|2550.24|2541.54|2548.62|2539.92|2550.24|2541.54|2548.49|2539.79|34
1643452310000|2022-01-29 10:31:50|2548.6|2539.9|2548.59|2539.89|2548.63|2539.93|2548.54|2539.84|21
1643452320000|2022-01-29 10:32:00|2548.57|2539.87|2548.49|2539.79|2548.6|2539.9|2548.49|2539.79|20
1643452330000|2022-01-29 10:32:10|2548.51|2539.81|2547.75|2539.05|2548.51|2539.81|2547.75|2539.05|18
1643452340000|2022-01-29 10:32:20|2547.7|2539|2546.76|2538.06|2547.7|2539|2546.76|2538.06|23
1643452350000|2022-01-29 10:32:30|2546.62|2537.92|2545.53|2536.83|2546.63|2537.93|2545.53|2536.83|27
1643452360000|2022-01-29 10:32:40|2545.61|2536.91|2545.46|2536.76|2545.68|2536.98|2545.42|2536.72|22
1643452370000|2022-01-29 10:32:50|2545.48|2536.78|2545.62|2536.92|2545.62|2536.92|2545.42|2536.72|15
1643452380000|2022-01-29 10:33:00|2545.66|2536.96|2546.57|2537.87|2546.58|2537.88|2545.66|2536.96|31
1643452390000|2022-01-29 10:33:10|2546.56|2537.86|2545.82|2537.12|2546.56|2537.86|2545.82|2537.12|25
1643452400000|2022-01-29 10:33:20|2545.88|2537.18|2545.21|2536.51|2545.88|2537.18|2545.21|2536.51|23
1643452410000|2022-01-29 10:33:30|2545.2|2536.5|2545.24|2536.54|2545.54|2536.84|2545.2|2536.5|27
1643452420000|2022-01-29 10:33:40|2545.44|2536.74|2545.76|2537.06|2545.91|2537.21|2545.44|2536.74|29
1643452430000|2022-01-29 10:33:50|2545.77|2537.07|2545.67|2536.97|2545.91|2537.21|2545.67|2536.97|12
1643452440000|2022-01-29 10:34:00|2545.61|2536.91|2545.67|2536.97|2545.68|2536.98|2545.58|2536.88|19
1643452450000|2022-01-29 10:34:10|2545.7|2537|2545.67|2536.97|2545.71|2537.01|2545.65|2536.95|9
1643452460000|2022-01-29 10:34:20|2545.72|2537.02|2545.9|2537.2|2545.91|2537.21|2545.72|2537.02|19
1643452470000|2022-01-29 10:34:30|2545.91|2537.21|2547.66|2538.96|2547.75|2539.05|2545.85|2537.15|28
1643452480000|2022-01-29 10:34:40|2547.64|2538.94|2548.15|2539.45|2548.2|2539.5|2547.64|2538.94|30
1643452490000|2022-01-29 10:34:50|2548.16|2539.46|2548.13|2539.43|2548.27|2539.57|2548.07|2539.37|23
1643452500000|2022-01-29 10:35:00|2548.12|2539.42|2548.35|2539.65|2548.47|2539.77|2548.12|2539.42|30
1643452510000|2022-01-29 10:35:10|2548.39|2539.69|2547.58|2538.88|2548.41|2539.71|2547.5|2538.8|35
1643452520000|2022-01-29 10:35:20|2547.57|2538.87|2547.62|2538.92|2547.65|2538.95|2547.54|2538.84|13
1643452530000|2022-01-29 10:35:30|2547.59|2538.89|2548.33|2539.63|2548.38|2539.68|2547.57|2538.87|28
1643452540000|2022-01-29 10:35:40|2548.29|2539.59|2547.66|2538.96|2548.3|2539.6|2547.66|2538.96|27
1643452550000|2022-01-29 10:35:50|2547.65|2538.95|2547.82|2539.12|2547.9|2539.2|2547.65|2538.95|29
1643452560000|2022-01-29 10:36:00|2547.78|2539.08|2547.42|2538.72|2547.9|2539.2|2547.42|2538.72|24
1643452570000|2022-01-29 10:36:10|2547.4|2538.7|2546.66|2537.96|2547.42|2538.72|2546.64|2537.94|22
1643452580000|2022-01-29 10:36:20|2546.69|2537.99|2547.24|2538.54|2547.24|2538.54|2546.58|2537.88|28
1643452590000|2022-01-29 10:36:30|2547.25|2538.55|2547.41|2538.71|2547.42|2538.72|2547.22|2538.52|24
1643452600000|2022-01-29 10:36:40|2547.52|2538.82|2548.03|2539.33|2548.03|2539.33|2547.41|2538.71|17
1643452610000|2022-01-29 10:36:50|2548.04|2539.34|2548.12|2539.42|2548.12|2539.42|2547.85|2539.15|20
1643452620000|2022-01-29 10:37:00|2547.73|2539.03|2548.07|2539.37|2548.07|2539.37|2547.26|2538.56|30
1643452630000|2022-01-29 10:37:10|2548.04|2539.34|2548.49|2539.79|2548.59|2539.89|2548|2539.3|25
1643452640000|2022-01-29 10:37:20|2548.44|2539.74|2548.95|2540.25|2549.19|2540.49|2548.43|2539.73|33
1643452650000|2022-01-29 10:37:30|2548.93|2540.23|2548.85|2540.15|2548.98|2540.28|2548.84|2540.14|26
1643452660000|2022-01-29 10:37:40|2548.86|2540.16|2548.89|2540.19|2549|2540.3|2548.85|2540.15|23
1643452670000|2022-01-29 10:37:50|2548.87|2540.17|2548.69|2539.99|2548.87|2540.17|2548.57|2539.87|28
1643452680000|2022-01-29 10:38:00|2548.7|2540|2548.94|2540.24|2549.17|2540.47|2548.7|2540|29
1643452690000|2022-01-29 10:38:10|2548.98|2540.28|2550.77|2542.07|2550.77|2542.07|2548.96|2540.26|21
1643452700000|2022-01-29 10:38:20|2550.78|2542.08|2550.82|2542.12|2550.96|2542.26|2550.45|2541.75|27
1643452710000|2022-01-29 10:38:30|2550.84|2542.14|2550.75|2542.05|2550.86|2542.16|2550.38|2541.68|30
1643452720000|2022-01-29 10:38:40|2550.74|2542.04|2550.61|2541.91|2550.74|2542.04|2550.41|2541.71|29
1643452730000|2022-01-29 10:38:50|2550.5|2541.8|2551.22|2542.52|2551.22|2542.52|2550.5|2541.8|31
1643452740000|2022-01-29 10:39:00|2551.2|2542.5|2551.05|2542.35|2551.3|2542.6|2550.94|2542.24|26
1643452750000|2022-01-29 10:39:10|2551.06|2542.36|2551.56|2542.86|2551.56|2542.86|2551.01|2542.31|16
1643452760000|2022-01-29 10:39:20|2551.55|2542.85|2551.53|2542.83|2551.57|2542.87|2551.53|2542.83|18
1643452770000|2022-01-29 10:39:30|2551.55|2542.85|2551.4|2542.7|2551.56|2542.86|2551.38|2542.68|16
1643452780000|2022-01-29 10:39:40|2551.41|2542.71|2550.94|2542.24|2551.49|2542.79|2550.89|2542.19|20
1643452790000|2022-01-29 10:39:50|2550.95|2542.25|2551.37|2542.67|2551.37|2542.67|2550.94|2542.24|22
1643452800000|2022-01-29 10:40:00|2551.36|2542.66|2551.33|2542.63|2551.42|2542.72|2551.24|2542.54|12
1643452810000|2022-01-29 10:40:10|2551.32|2542.62|2551.37|2542.67|2551.38|2542.68|2551.3|2542.6|8
1643452820000|2022-01-29 10:40:20|2551.35|2542.65|2551.68|2542.98|2551.82|2543.12|2551.35|2542.65|29
1643452830000|2022-01-29 10:40:30|2551.69|2542.99|2551.68|2542.98|2551.77|2543.07|2551.62|2542.92|19
1643452840000|2022-01-29 10:40:40|2551.69|2542.99|2552.04|2543.34|2552.04|2543.34|2551.69|2542.99|9
1643452850000|2022-01-29 10:40:50|2552.05|2543.35|2552.06|2543.36|2552.06|2543.36|2551.97|2543.27|10
1643452860000|2022-01-29 10:41:00|2552.05|2543.35|2552.62|2543.92|2552.75|2544.05|2552.03|2543.33|28
1643452870000|2022-01-29 10:41:10|2552.56|2543.86|2553.24|2544.54|2553.24|2544.54|2552.56|2543.86|22
1643452880000|2022-01-29 10:41:20|2553.29|2544.59|2553.21|2544.51|2553.33|2544.63|2553.21|2544.51|15
1643452890000|2022-01-29 10:41:30|2553.22|2544.52|2553.55|2544.85|2553.67|2544.97|2553.22|2544.52|24
1643452900000|2022-01-29 10:41:40|2553.5|2544.8|2553.64|2544.94|2553.67|2544.97|2553.48|2544.78|20
1643452910000|2022-01-29 10:41:50|2553.66|2544.96|2553.76|2545.06|2553.76|2545.06|2553.64|2544.94|24
1643452920000|2022-01-29 10:42:00|2553.73|2545.03|2554.19|2545.49|2554.19|2545.49|2553.68|2544.98|24
1643452930000|2022-01-29 10:42:10|2554.39|2545.69|2555.02|2546.32|2555.02|2546.32|2554.33|2545.63|30
1643452940000|2022-01-29 10:42:20|2555.65|2546.95|2557.71|2549.01|2557.74|2549.04|2555.47|2546.77|24
1643452950000|2022-01-29 10:42:30|2557.77|2549.07|2561.66|2552.96|2561.66|2552.96|2557.64|2548.94|36
1643452960000|2022-01-29 10:42:40|2561.67|2552.97|2561.04|2552.34|2561.67|2552.97|2559.42|2550.72|38
1643452970000|2022-01-29 10:42:50|2561.03|2552.33|2560.2|2551.5|2561.03|2552.33|2559.94|2551.24|31
1643452980000|2022-01-29 10:43:00|2560.24|2551.54|2558.98|2550.28|2560.24|2551.54|2558.98|2550.28|36
1643452990000|2022-01-29 10:43:10|2558.99|2550.29|2559.47|2550.77|2559.47|2550.77|2558.36|2549.66|33
1643453000000|2022-01-29 10:43:20|2559.89|2551.19|2559.98|2551.28|2560.11|2551.41|2559.77|2551.07|30
1643453010000|2022-01-29 10:43:30|2559.91|2551.21|2559.61|2550.91|2560.05|2551.35|2559.33|2550.63|27
1643453020000|2022-01-29 10:43:40|2559.6|2550.9|2559.67|2550.97|2559.67|2550.97|2559.48|2550.78|19
1643453030000|2022-01-29 10:43:50|2559.68|2550.98|2559.56|2550.86|2559.7|2551|2559.34|2550.64|28
1643453040000|2022-01-29 10:44:00|2559.55|2550.85|2558.85|2550.15|2559.55|2550.85|2558.85|2550.15|25
1643453050000|2022-01-29 10:44:10|2558.81|2550.11|2558.67|2549.97|2558.81|2550.11|2558.24|2549.54|31
1643453060000|2022-01-29 10:44:20|2558.78|2550.08|2559.16|2550.46|2559.23|2550.53|2558.78|2550.08|30
1643453070000|2022-01-29 10:44:30|2559.17|2550.47|2559.03|2550.33|2559.36|2550.66|2558.99|2550.29|25
1643453080000|2022-01-29 10:44:40|2558.89|2550.19|2558.32|2549.62|2559.03|2550.33|2558.26|2549.56|29
1643453090000|2022-01-29 10:44:50|2558.27|2549.57|2558.58|2549.88|2558.59|2549.89|2558.16|2549.46|28
1643453100000|2022-01-29 10:45:00|2558.49|2549.79|2558.1|2549.4|2558.49|2549.79|2557.95|2549.25|21
1643453110000|2022-01-29 10:45:10|2558.11|2549.41|2558.19|2549.49|2558.67|2549.97|2558.11|2549.41|30
1643453120000|2022-01-29 10:45:20|2558.2|2549.5|2557.81|2549.11|2558.2|2549.5|2557.78|2549.08|21
1643453130000|2022-01-29 10:45:30|2557.89|2549.19|2558|2549.3|2558.18|2549.48|2557.82|2549.12|25
1643453140000|2022-01-29 10:45:40|2557.99|2549.29|2556.4|2547.7|2558.04|2549.34|2556.4|2547.7|34
1643453150000|2022-01-29 10:45:50|2556.41|2547.71|2555.97|2547.27|2556.51|2547.81|2555.97|2547.27|21
1643453160000|2022-01-29 10:46:00|2555.96|2547.26|2554.68|2545.98|2555.96|2547.26|2554.65|2545.95|30
1643453170000|2022-01-29 10:46:10|2554.67|2545.97|2556.41|2547.71|2556.48|2547.78|2554.64|2545.94|28
1643453180000|2022-01-29 10:46:20|2556.4|2547.7|2556.64|2547.94|2556.82|2548.12|2556.33|2547.63|30
1643453190000|2022-01-29 10:46:30|2556.63|2547.93|2556.01|2547.31|2556.83|2548.13|2556.01|2547.31|26
1643453200000|2022-01-29 10:46:40|2555.95|2547.25|2555.25|2546.55|2555.95|2547.25|2555.21|2546.51|15
1643453210000|2022-01-29 10:46:50|2555.29|2546.59|2555.8|2547.1|2556.12|2547.42|2555.24|2546.54|28
1643453220000|2022-01-29 10:47:00|2555.81|2547.11|2555.66|2546.96|2556.04|2547.34|2555.66|2546.96|25
1643453230000|2022-01-29 10:47:10|2555.67|2546.97|2555.73|2547.03|2555.74|2547.04|2555.61|2546.91|23
1643453240000|2022-01-29 10:47:20|2555.72|2547.02|2555.58|2546.88|2555.79|2547.09|2555.57|2546.87|28
1643453250000|2022-01-29 10:47:30|2555.57|2546.87|2555.43|2546.73|2555.58|2546.88|2555.13|2546.43|27
1643453260000|2022-01-29 10:47:40|2555.41|2546.71|2554.71|2546.01|2555.6|2546.9|2554.69|2545.99|15
1643453270000|2022-01-29 10:47:50|2554.74|2546.04|2555.08|2546.38|2555.22|2546.52|2554.72|2546.02|22
1643453280000|2022-01-29 10:48:00|2555.07|2546.37|2555.19|2546.49|2555.32|2546.62|2555.05|2546.35|26
1643453290000|2022-01-29 10:48:10|2555.18|2546.48|2555.11|2546.41|2555.31|2546.61|2555.06|2546.36|22
1643453300000|2022-01-29 10:48:20|2555.13|2546.43|2555.32|2546.62|2555.33|2546.63|2555.13|2546.43|16
1643453310000|2022-01-29 10:48:30|2555.3|2546.6|2555.35|2546.65|2555.35|2546.65|2555.29|2546.59|13
1643453320000|2022-01-29 10:48:40|2555.4|2546.7|2555.29|2546.59|2555.6|2546.9|2555.28|2546.58|21
1643453330000|2022-01-29 10:48:50|2555.32|2546.62|2555.43|2546.73|2555.43|2546.73|2555.26|2546.56|27
1643453340000|2022-01-29 10:49:00|2555.45|2546.75|2555.43|2546.73|2555.53|2546.83|2555.4|2546.7|24
1643453350000|2022-01-29 10:49:10|2555.41|2546.71|2555.5|2546.8|2555.52|2546.82|2555.34|2546.64|26
1643453360000|2022-01-29 10:49:20|2555.51|2546.81|2555.45|2546.75|2555.51|2546.81|2555.41|2546.71|20
1643453370000|2022-01-29 10:49:30|2555.44|2546.74|2558.04|2549.34|2558.05|2549.35|2555.44|2546.74|35
1643453380000|2022-01-29 10:49:40|2558.03|2549.33|2558.33|2549.63|2558.48|2549.78|2558.03|2549.33|33
1643453390000|2022-01-29 10:49:50|2558.34|2549.64|2558.35|2549.65|2558.52|2549.82|2558.32|2549.62|23
1643453400000|2022-01-29 10:50:00|2558.38|2549.68|2558.44|2549.74|2558.45|2549.75|2558.32|2549.62|24
1643453410000|2022-01-29 10:50:10|2558.45|2549.75|2558.43|2549.73|2558.57|2549.87|2558.36|2549.66|29
1643453420000|2022-01-29 10:50:20|2558.44|2549.74|2558.98|2550.28|2559.01|2550.31|2558.44|2549.74|20
1643453430000|2022-01-29 10:50:30|2559.02|2550.32|2559.11|2550.41|2559.14|2550.44|2558.98|2550.28|17
1643453440000|2022-01-29 10:50:40|2559.12|2550.42|2557.34|2548.64|2559.12|2550.42|2557.34|2548.64|30
1643453450000|2022-01-29 10:50:50|2557.33|2548.63|2556.37|2547.67|2557.36|2548.66|2556.18|2547.48|29
1643453460000|2022-01-29 10:51:00|2556.35|2547.65|2556.57|2547.87|2556.98|2548.28|2556.35|2547.65|30
1643453470000|2022-01-29 10:51:10|2556.58|2547.88|2557.11|2548.41|2557.13|2548.43|2556.58|2547.88|30
1643453480000|2022-01-29 10:51:20|2557.09|2548.39|2556.89|2548.19|2557.11|2548.41|2556.84|2548.14|21
1643453490000|2022-01-29 10:51:30|2556.9|2548.2|2556.99|2548.29|2557.11|2548.41|2556.81|2548.11|23
1643453500000|2022-01-29 10:51:40|2557|2548.3|2556.97|2548.27|2557.07|2548.37|2556.81|2548.11|23
1643453510000|2022-01-29 10:51:50|2556.96|2548.26|2556.76|2548.06|2557.08|2548.38|2556.75|2548.05|26
1643453520000|2022-01-29 10:52:00|2556.77|2548.07|2556.51|2547.81|2556.78|2548.08|2556.38|2547.68|20
1643453530000|2022-01-29 10:52:10|2556.5|2547.8|2555.87|2547.17|2556.52|2547.82|2555.67|2546.97|20
1643453540000|2022-01-29 10:52:20|2555.86|2547.16|2556.6|2547.9|2556.76|2548.06|2555.47|2546.77|33
1643453550000|2022-01-29 10:52:30|2556.59|2547.89|2556.52|2547.82|2556.6|2547.9|2556.46|2547.76|20
1643453560000|2022-01-29 10:52:40|2556.5|2547.8|2556.6|2547.9|2556.6|2547.9|2556.4|2547.7|27
1643453570000|2022-01-29 10:52:50|2556.61|2547.91|2556.21|2547.51|2556.63|2547.93|2556.21|2547.51|24
1643453580000|2022-01-29 10:53:00|2556.2|2547.5|2554.7|2546|2556.22|2547.52|2554.7|2546|19
1643453590000|2022-01-29 10:53:10|2554.66|2545.96|2554.9|2546.2|2555.03|2546.33|2554.58|2545.88|22
1643453600000|2022-01-29 10:53:20|2554.89|2546.19|2554.78|2546.08|2555.18|2546.48|2554.69|2545.99|33
1643453610000|2022-01-29 10:53:30|2554.73|2546.03|2554.63|2545.93|2554.98|2546.28|2554.63|2545.93|22
1643453620000|2022-01-29 10:53:40|2554.58|2545.88|2556.34|2547.64|2556.64|2547.94|2554.58|2545.88|35
1643453630000|2022-01-29 10:53:50|2556.18|2547.48|2555.86|2547.16|2556.2|2547.5|2555.51|2546.81|34
1643453640000|2022-01-29 10:54:00|2555.87|2547.17|2555.37|2546.67|2555.98|2547.28|2555.34|2546.64|26
1643453650000|2022-01-29 10:54:10|2555.26|2546.56|2555.24|2546.54|2555.36|2546.66|2555.12|2546.42|19
1643453660000|2022-01-29 10:54:20|2555.27|2546.57|2556.3|2547.6|2556.49|2547.79|2555.2|2546.5|33
1643453670000|2022-01-29 10:54:30|2556.33|2547.63|2556.36|2547.66|2556.5|2547.8|2556.25|2547.55|31
1643453680000|2022-01-29 10:54:40|2556.5|2547.8|2558|2549.3|2558|2549.3|2556.43|2547.73|31
1643453690000|2022-01-29 10:54:50|2558.06|2549.36|2557.65|2548.95|2559.14|2550.44|2557.39|2548.69|36
1643453700000|2022-01-29 10:55:00|2557.64|2548.94|2557.26|2548.56|2557.73|2549.03|2556.8|2548.1|23
1643453710000|2022-01-29 10:55:10|2557.24|2548.54|2558|2549.3|2558.09|2549.39|2557.23|2548.53|36
1643453720000|2022-01-29 10:55:20|2557.99|2549.29|2557.87|2549.17|2558.09|2549.39|2557.36|2548.66|33
1643453730000|2022-01-29 10:55:30|2558.09|2549.39|2558.88|2550.18|2558.93|2550.23|2558.09|2549.39|33
1643453740000|2022-01-29 10:55:40|2558.98|2550.28|2558.77|2550.07|2559.12|2550.42|2558.67|2549.97|32
1643453750000|2022-01-29 10:55:50|2558.81|2550.11|2557.94|2549.24|2558.81|2550.11|2557.27|2548.57|37
1643453760000|2022-01-29 10:56:00|2557.92|2549.22|2557.23|2548.53|2558.01|2549.31|2557.04|2548.34|28
1643453770000|2022-01-29 10:56:10|2557.27|2548.57|2557.42|2548.72|2557.54|2548.84|2557.2|2548.5|30
1643453780000|2022-01-29 10:56:20|2557.41|2548.71|2556.84|2548.14|2557.41|2548.71|2556.84|2548.14|38
1643453790000|2022-01-29 10:56:30|2556.98|2548.28|2557.12|2548.42|2557.12|2548.42|2556.66|2547.96|31
1643453800000|2022-01-29 10:56:40|2557.11|2548.41|2558.39|2549.69|2559.2|2550.5|2556.84|2548.14|31
1643453810000|2022-01-29 10:56:50|2558.38|2549.68|2558.13|2549.43|2558.51|2549.81|2558.1|2549.4|27
1643453820000|2022-01-29 10:57:00|2558.19|2549.49|2557.16|2548.46|2558.4|2549.7|2557.16|2548.46|32
1643453830000|2022-01-29 10:57:10|2556.86|2548.16|2556.88|2548.18|2556.94|2548.24|2556.39|2547.69|30
1643453840000|2022-01-29 10:57:20|2556.85|2548.15|2556.39|2547.69|2556.85|2548.15|2556.38|2547.68|27
1643453850000|2022-01-29 10:57:30|2556.42|2547.72|2556.36|2547.66|2556.58|2547.88|2556.36|2547.66|15
1643453860000|2022-01-29 10:57:40|2556.37|2547.67|2555.86|2547.16|2556.69|2547.99|2555.86|2547.16|27
1643453870000|2022-01-29 10:57:50|2555.94|2547.24|2556.49|2547.79|2556.56|2547.86|2555.94|2547.24|20
1643453880000|2022-01-29 10:58:00|2556.47|2547.77|2557.34|2548.64|2558.09|2549.39|2556.47|2547.77|35
1643453890000|2022-01-29 10:58:10|2557.26|2548.56|2556.29|2547.59|2557.26|2548.56|2555.89|2547.19|34
1643453900000|2022-01-29 10:58:20|2556.47|2547.77|2556.17|2547.47|2556.54|2547.84|2555.86|2547.16|31
1643453910000|2022-01-29 10:58:30|2556.24|2547.54|2556.36|2547.66|2556.58|2547.88|2556.02|2547.32|31
1643453920000|2022-01-29 10:58:40|2556.35|2547.65|2555.95|2547.25|2556.35|2547.65|2555.94|2547.24|29
1643453930000|2022-01-29 10:58:50|2555.96|2547.26|2555.93|2547.23|2556.12|2547.42|2555.93|2547.23|16
1643453940000|2022-01-29 10:59:00|2555.99|2547.29|2556.23|2547.53|2556.23|2547.53|2555.93|2547.23|15
1643453950000|2022-01-29 10:59:10|2556.17|2547.47|2555.74|2547.04|2556.57|2547.87|2555.71|2547.01|32
1643453960000|2022-01-29 10:59:20|2555.55|2546.85|2555.97|2547.27|2556.03|2547.33|2555.23|2546.53|35
1643453970000|2022-01-29 10:59:30|2555.99|2547.29|2556.16|2547.46|2556.3|2547.6|2555.99|2547.29|30
1643453980000|2022-01-29 10:59:40|2556.17|2547.47|2556.19|2547.49|2556.2|2547.5|2556|2547.3|32
1643453990000|2022-01-29 10:59:50|2556.13|2547.43|2556.77|2548.07|2557.48|2548.78|2556.1|2547.4|35
1643454000000|2022-01-29 11:00:00|2556.76|2548.06|2555.18|2546.48|2556.81|2548.11|2555.16|2546.46|36
1643454010000|2022-01-29 11:00:10|2555.21|2546.51|2557.15|2548.45|2557.15|2548.45|2555.01|2546.31|29
1643454020000|2022-01-29 11:00:20|2556.99|2548.29|2556.59|2547.89|2556.99|2548.29|2556.2|2547.5|34
1643454030000|2022-01-29 11:00:30|2556.62|2547.92|2556.98|2548.28|2557.23|2548.53|2556.54|2547.84|29
1643454040000|2022-01-29 11:00:40|2557.11|2548.41|2556.11|2547.41|2557.11|2548.41|2556.11|2547.41|37
1643454050000|2022-01-29 11:00:50|2556.06|2547.36|2553.26|2544.56|2556.06|2547.36|2552.43|2543.73|34
1643454060000|2022-01-29 11:01:00|2553.25|2544.55|2550.12|2541.42|2553.26|2544.56|2550.12|2541.42|38
1643454070000|2022-01-29 11:01:10|2550.16|2541.46|2550.51|2541.81|2550.52|2541.82|2549.87|2541.17|30
1643454080000|2022-01-29 11:01:20|2550.65|2541.95|2550.09|2541.39|2551.02|2542.32|2550.09|2541.39|34
1643454090000|2022-01-29 11:01:30|2550.08|2541.38|2548.76|2540.06|2550.09|2541.39|2548.51|2539.81|30
1643454100000|2022-01-29 11:01:40|2548.63|2539.93|2548.36|2539.66|2548.72|2540.02|2547.67|2538.97|33
1643454110000|2022-01-29 11:01:50|2548.32|2539.62|2549.31|2540.61|2549.31|2540.61|2548.09|2539.39|36
1643454120000|2022-01-29 11:02:00|2549.35|2540.65|2549.41|2540.71|2549.68|2540.98|2549.29|2540.59|31
1643454130000|2022-01-29 11:02:10|2549.43|2540.73|2548.06|2539.36|2549.45|2540.75|2547.74|2539.04|38
1643454140000|2022-01-29 11:02:20|2547.96|2539.26|2548.79|2540.09|2548.93|2540.23|2547.86|2539.16|39
1643454150000|2022-01-29 11:02:30|2548.7|2540|2548.37|2539.67|2549.01|2540.31|2548.27|2539.57|35
1643454160000|2022-01-29 11:02:40|2548.38|2539.68|2548.38|2539.68|2548.47|2539.77|2548.16|2539.46|31
1643454170000|2022-01-29 11:02:50|2548.37|2539.67|2548.91|2540.21|2548.91|2540.21|2548.37|2539.67|27
1643454180000|2022-01-29 11:03:00|2548.92|2540.22|2548.83|2540.13|2549.21|2540.51|2548.74|2540.04|34
1643454190000|2022-01-29 11:03:10|2548.85|2540.15|2548.96|2540.26|2549.7|2541|2548.79|2540.09|25
1643454200000|2022-01-29 11:03:20|2548.79|2540.09|2549.23|2540.53|2549.84|2541.14|2548.62|2539.92|33
1643454210000|2022-01-29 11:03:30|2549.18|2540.48|2549.13|2540.43|2549.38|2540.68|2549.05|2540.35|31
1643454220000|2022-01-29 11:03:40|2549.14|2540.44|2548.97|2540.27|2549.24|2540.54|2548.97|2540.27|30
1643454230000|2022-01-29 11:03:50|2549.02|2540.32|2549.19|2540.49|2549.33|2540.63|2549.02|2540.32|28
1643454240000|2022-01-29 11:04:00|2549.18|2540.48|2549.15|2540.45|2549.23|2540.53|2549.12|2540.42|12
1643454250000|2022-01-29 11:04:10|2549.13|2540.43|2548.95|2540.25|2549.18|2540.48|2548.95|2540.25|18
1643454260000|2022-01-29 11:04:20|2548.96|2540.26|2551.84|2543.14|2551.84|2543.14|2548.96|2540.26|30
1643454270000|2022-01-29 11:04:30|2551.85|2543.15|2549.99|2541.29|2552.18|2543.48|2549.98|2541.28|34
1643454280000|2022-01-29 11:04:40|2550.01|2541.31|2550.96|2542.26|2551|2542.3|2549.33|2540.63|30
1643454290000|2022-01-29 11:04:50|2550.97|2542.27|2550.11|2541.41|2551.11|2542.41|2550.11|2541.41|35
1643454300000|2022-01-29 11:05:00|2550.12|2541.42|2550.72|2542.02|2550.72|2542.02|2550.12|2541.42|27
1643454310000|2022-01-29 11:05:10|2550.79|2542.09|2550.28|2541.58|2551.22|2542.52|2550.23|2541.53|32
1643454320000|2022-01-29 11:05:20|2550.29|2541.59|2549.11|2540.41|2550.33|2541.63|2549.11|2540.41|31
1643454330000|2022-01-29 11:05:30|2549.14|2540.44|2549.74|2541.04|2550.27|2541.57|2549.1|2540.4|34
1643454340000|2022-01-29 11:05:40|2549.79|2541.09|2549.85|2541.15|2550|2541.3|2549.74|2541.04|28
1643454350000|2022-01-29 11:05:50|2549.78|2541.08|2549.68|2540.98|2549.85|2541.15|2549.67|2540.97|20
1643454360000|2022-01-29 11:06:00|2549.69|2540.99|2549.88|2541.18|2549.88|2541.18|2549.65|2540.95|22
1643454370000|2022-01-29 11:06:10|2549.89|2541.19|2551.38|2542.68|2551.48|2542.78|2549.82|2541.12|26
1643454380000|2022-01-29 11:06:20|2551.35|2542.65|2552.2|2543.5|2552.2|2543.5|2551.24|2542.54|26
1643454390000|2022-01-29 11:06:30|2552.24|2543.54|2552.28|2543.58|2552.43|2543.73|2552.21|2543.51|17
1643454400000|2022-01-29 11:06:40|2552.3|2543.6|2552.19|2543.49|2552.33|2543.63|2552.19|2543.49|9
1643454410000|2022-01-29 11:06:50|2552.16|2543.46|2552.46|2543.76|2552.55|2543.85|2552.16|2543.46|24
1643454420000|2022-01-29 11:07:00|2552.53|2543.83|2553.57|2544.87|2553.64|2544.94|2552.42|2543.72|29
1643454430000|2022-01-29 11:07:10|2553.62|2544.92|2555.58|2546.88|2555.63|2546.93|2553.53|2544.83|34
1643454440000|2022-01-29 11:07:20|2555.51|2546.81|2555.62|2546.92|2556.18|2547.48|2555.51|2546.81|30
1643454450000|2022-01-29 11:07:30|2555.58|2546.88|2556.14|2547.44|2556.14|2547.44|2555.44|2546.74|31
1643454460000|2022-01-29 11:07:40|2556.16|2547.46|2555.93|2547.23|2556.16|2547.46|2555.93|2547.23|29
1643454470000|2022-01-29 11:07:50|2555.96|2547.26|2554.93|2546.23|2555.98|2547.28|2554.33|2545.63|32
1643454480000|2022-01-29 11:08:00|2554.87|2546.17|2556.01|2547.31|2556.04|2547.34|2554.67|2545.97|33
1643454490000|2022-01-29 11:08:10|2556.32|2547.62|2555.63|2546.93|2556.44|2547.74|2555.6|2546.9|32
1643454500000|2022-01-29 11:08:20|2555.59|2546.89|2556.14|2547.44|2556.17|2547.47|2555.59|2546.89|26
1643454510000|2022-01-29 11:08:30|2556.15|2547.45|2556.13|2547.43|2556.19|2547.49|2555.94|2547.24|27
1643454520000|2022-01-29 11:08:40|2556.17|2547.47|2555.92|2547.22|2556.42|2547.72|2555.86|2547.16|29
1643454530000|2022-01-29 11:08:50|2555.95|2547.25|2555.59|2546.89|2556.33|2547.63|2555.46|2546.76|33
1643454540000|2022-01-29 11:09:00|2555.62|2546.92|2556.08|2547.38|2556.08|2547.38|2555.48|2546.78|23
1643454550000|2022-01-29 11:09:10|2556.12|2547.42|2556.15|2547.45|2556.38|2547.68|2556.08|2547.38|25
1643454560000|2022-01-29 11:09:20|2555.96|2547.26|2555.96|2547.26|2556.09|2547.39|2555.92|2547.22|32
1643454570000|2022-01-29 11:09:30|2555.94|2547.24|2555.9|2547.2|2555.94|2547.24|2555.66|2546.96|32
1643454580000|2022-01-29 11:09:40|2555.89|2547.19|2556.18|2547.48|2556.19|2547.49|2555.82|2547.12|20
1643454590000|2022-01-29 11:09:50|2556.16|2547.46|2556.18|2547.48|2556.23|2547.53|2556.02|2547.32|20
1643454600000|2022-01-29 11:10:00|2556.19|2547.49|2555.35|2546.65|2556.21|2547.51|2555.35|2546.65|18
1643454610000|2022-01-29 11:10:10|2555.24|2546.54|2553.98|2545.28|2555.29|2546.59|2553.98|2545.28|31
1643454620000|2022-01-29 11:10:20|2553.93|2545.23|2554.15|2545.45|2554.24|2545.54|2553.73|2545.03|20
1643454630000|2022-01-29 11:10:30|2554.17|2545.47|2555.25|2546.55|2555.34|2546.64|2554.15|2545.45|21
1643454640000|2022-01-29 11:10:40|2555.31|2546.61|2555.09|2546.39|2555.38|2546.68|2554.98|2546.28|17
1643454650000|2022-01-29 11:10:50|2555.06|2546.36|2555.44|2546.74|2555.48|2546.78|2554.96|2546.26|26
1643454660000|2022-01-29 11:11:00|2555.52|2546.82|2555.92|2547.22|2556.32|2547.62|2555.52|2546.82|30
1643454670000|2022-01-29 11:11:10|2555.93|2547.23|2556.17|2547.47|2556.3|2547.6|2555.9|2547.2|26
1643454680000|2022-01-29 11:11:20|2555.89|2547.19|2556.05|2547.35|2556.05|2547.35|2555.65|2546.95|21
1643454690000|2022-01-29 11:11:30|2555.99|2547.29|2555.94|2547.24|2556|2547.3|2555.77|2547.07|26
1643454700000|2022-01-29 11:11:40|2555.91|2547.21|2555.62|2546.92|2556.1|2547.4|2555.62|2546.92|25
1643454710000|2022-01-29 11:11:50|2555.7|2547|2555.67|2546.97|2555.72|2547.02|2555.37|2546.67|23
1643454720000|2022-01-29 11:12:00|2555.73|2547.03|2555.81|2547.11|2555.88|2547.18|2555.61|2546.91|25
1643454730000|2022-01-29 11:12:10|2555.85|2547.15|2555.79|2547.09|2555.85|2547.15|2555.73|2547.03|14
1643454740000|2022-01-29 11:12:20|2555.8|2547.1|2555.85|2547.15|2555.93|2547.23|2555.7|2547|22
1643454750000|2022-01-29 11:12:30|2555.83|2547.13|2555.68|2546.98|2555.83|2547.13|2555.68|2546.98|17
1643454760000|2022-01-29 11:12:40|2555.49|2546.79|2556.06|2547.36|2556.21|2547.51|2555.17|2546.47|29
1643454770000|2022-01-29 11:12:50|2556.05|2547.35|2556.15|2547.45|2556.39|2547.69|2556.05|2547.35|25
1643454780000|2022-01-29 11:13:00|2556.13|2547.43|2554.52|2545.82|2556.15|2547.45|2554.32|2545.62|31
1643454790000|2022-01-29 11:13:10|2554.6|2545.9|2554.3|2545.6|2554.65|2545.95|2554.27|2545.57|27
1643454800000|2022-01-29 11:13:20|2554.31|2545.61|2554.52|2545.82|2555.18|2546.48|2554.19|2545.49|31
1643454810000|2022-01-29 11:13:30|2554.55|2545.85|2553.82|2545.12|2554.96|2546.26|2553.81|2545.11|32
1643454820000|2022-01-29 11:13:40|2553.84|2545.14|2555.36|2546.66|2555.39|2546.69|2553.53|2544.83|27
1643454830000|2022-01-29 11:13:50|2555.33|2546.63|2556.43|2547.73|2556.43|2547.73|2555.32|2546.62|28
1643454840000|2022-01-29 11:14:00|2556.2|2547.5|2555.2|2546.5|2556.39|2547.69|2555.2|2546.5|30
1643454850000|2022-01-29 11:14:10|2555.22|2546.52|2555.66|2546.96|2555.88|2547.18|2555.19|2546.49|30
1643454860000|2022-01-29 11:14:20|2555.55|2546.85|2555.76|2547.06|2555.92|2547.22|2555.33|2546.63|37
1643454870000|2022-01-29 11:14:30|2555.74|2547.04|2556.47|2547.77|2556.54|2547.84|2555.74|2547.04|32
1643454880000|2022-01-29 11:14:40|2556.54|2547.84|2556.34|2547.64|2556.69|2547.99|2556.26|2547.56|24
1643454890000|2022-01-29 11:14:50|2556.35|2547.65|2555.98|2547.28|2556.53|2547.83|2555.71|2547.01|32
1643454900000|2022-01-29 11:15:00|2556.01|2547.31|2556.28|2547.58|2556.28|2547.58|2555.84|2547.14|32
1643454910000|2022-01-29 11:15:10|2556.33|2547.63|2555.69|2546.99|2556.56|2547.86|2555.27|2546.57|34
1643454920000|2022-01-29 11:15:20|2555.67|2546.97|2556.79|2548.09|2556.86|2548.16|2555.48|2546.78|34
1643454930000|2022-01-29 11:15:30|2556.8|2548.1|2556.84|2548.14|2556.84|2548.14|2556.67|2547.97|27
1643454940000|2022-01-29 11:15:40|2556.88|2548.18|2555.69|2546.99|2556.93|2548.23|2555.69|2546.99|27
1643454950000|2022-01-29 11:15:50|2555.67|2546.97|2555.77|2547.07|2556.13|2547.43|2555.64|2546.94|31
1643454960000|2022-01-29 11:16:00|2555.79|2547.09|2555.76|2547.06|2555.88|2547.18|2555.74|2547.04|16
1643454970000|2022-01-29 11:16:10|2555.77|2547.07|2555.8|2547.1|2555.9|2547.2|2555.76|2547.06|17
1643454980000|2022-01-29 11:16:20|2555.77|2547.07|2556.02|2547.32|2556.03|2547.33|2555.72|2547.02|28
1643454990000|2022-01-29 11:16:30|2555.98|2547.28|2555.41|2546.71|2555.98|2547.28|2555.4|2546.7|22
1643455000000|2022-01-29 11:16:40|2555.31|2546.61|2556.16|2547.46|2556.21|2547.51|2555.31|2546.61|28
1643455010000|2022-01-29 11:16:50|2556.14|2547.44|2559.13|2550.43|2559.13|2550.43|2556.13|2547.43|33
1643455020000|2022-01-29 11:17:00|2559.07|2550.37|2558.9|2550.2|2559.23|2550.53|2558.7|2550|32
1643455030000|2022-01-29 11:17:10|2558.89|2550.19|2559.15|2550.45|2559.2|2550.5|2558.86|2550.16|27
1643455040000|2022-01-29 11:17:20|2559.13|2550.43|2559.4|2550.7|2559.4|2550.7|2558.96|2550.26|13
1643455050000|2022-01-29 11:17:30|2559.42|2550.72|2558.65|2549.95|2559.49|2550.79|2558.45|2549.75|21
1643455060000|2022-01-29 11:17:40|2558.66|2549.96|2558.91|2550.21|2559.41|2550.71|2558.63|2549.93|29
1643455070000|2022-01-29 11:17:50|2558.81|2550.11|2560.38|2551.68|2560.53|2551.83|2558.74|2550.04|31
1643455080000|2022-01-29 11:18:00|2560.42|2551.72|2560.18|2551.48|2560.42|2551.72|2559.92|2551.22|26
1643455090000|2022-01-29 11:18:10|2560.19|2551.49|2559.23|2550.53|2560.22|2551.52|2559.11|2550.41|29
1643455100000|2022-01-29 11:18:20|2559.19|2550.49|2559.5|2550.8|2559.86|2551.16|2559.19|2550.49|29
1643455110000|2022-01-29 11:18:30|2559.31|2550.61|2559.29|2550.59|2559.58|2550.88|2559.19|2550.49|33
1643455120000|2022-01-29 11:18:40|2559.33|2550.63|2558.96|2550.26|2559.33|2550.63|2558.44|2549.74|31
1643455130000|2022-01-29 11:18:50|2559.34|2550.64|2559.58|2550.88|2559.87|2551.17|2558.87|2550.17|35
1643455140000|2022-01-29 11:19:00|2559.67|2550.97|2559.27|2550.57|2559.71|2551.01|2559.21|2550.51|33
1643455150000|2022-01-29 11:19:10|2559.25|2550.55|2558.92|2550.22|2559.33|2550.63|2558.89|2550.19|27
1643455160000|2022-01-29 11:19:20|2558.9|2550.2|2560.09|2551.39|2560.09|2551.39|2558.83|2550.13|25
1643455170000|2022-01-29 11:19:30|2559.98|2551.28|2559.31|2550.61|2560.14|2551.44|2559.3|2550.6|24
1643455180000|2022-01-29 11:19:40|2559.26|2550.56|2559.2|2550.5|2559.35|2550.65|2559.15|2550.45|31
1643455190000|2022-01-29 11:19:50|2559.23|2550.53|2559.3|2550.6|2559.34|2550.64|2559.23|2550.53|14
1643455200000|2022-01-29 11:20:00|2559.34|2550.64|2558.01|2549.31|2559.34|2550.64|2557.94|2549.24|15
1643455210000|2022-01-29 11:20:10|2558|2549.3|2557.89|2549.19|2558.18|2549.48|2557.37|2548.67|30
1643455220000|2022-01-29 11:20:20|2557.79|2549.09|2556.85|2548.15|2557.79|2549.09|2556.41|2547.71|36
1643455230000|2022-01-29 11:20:30|2556.78|2548.08|2557.08|2548.38|2557.18|2548.48|2556.44|2547.74|32
1643455240000|2022-01-29 11:20:40|2557.3|2548.6|2556.24|2547.54|2557.37|2548.67|2556.24|2547.54|32
1643455250000|2022-01-29 11:20:50|2556.25|2547.55|2555.62|2546.92|2556.33|2547.63|2555.16|2546.46|30
1643455260000|2022-01-29 11:21:00|2555.61|2546.91|2555.5|2546.8|2556|2547.3|2555.47|2546.77|26
1643455270000|2022-01-29 11:21:10|2555.49|2546.79|2554.5|2545.8|2555.49|2546.79|2554.5|2545.8|28
1643455280000|2022-01-29 11:21:20|2554.49|2545.79|2554.41|2545.71|2554.55|2545.85|2554.37|2545.67|22
1643455290000|2022-01-29 11:21:30|2554.18|2545.48|2553.87|2545.17|2554.18|2545.48|2553.62|2544.92|25
1643455300000|2022-01-29 11:21:40|2553.96|2545.26|2553.73|2545.03|2553.96|2545.26|2553.69|2544.99|26
1643455310000|2022-01-29 11:21:50|2553.77|2545.07|2553.21|2544.51|2553.77|2545.07|2553.21|2544.51|31
1643455320000|2022-01-29 11:22:00|2553.16|2544.46|2554.58|2545.88|2554.58|2545.88|2552.69|2543.99|38
1643455330000|2022-01-29 11:22:10|2554.67|2545.97|2556.12|2547.42|2556.13|2547.43|2554.67|2545.97|28
1643455340000|2022-01-29 11:22:20|2556.11|2547.41|2555|2546.3|2556.14|2547.44|2554.92|2546.22|25
1643455350000|2022-01-29 11:22:30|2554.99|2546.29|2554.23|2545.53|2555.1|2546.4|2554.23|2545.53|25
1643455360000|2022-01-29 11:22:40|2554.26|2545.56|2554.45|2545.75|2554.57|2545.87|2553.33|2544.63|34
1643455370000|2022-01-29 11:22:50|2554.44|2545.74|2554.77|2546.07|2554.96|2546.26|2554.43|2545.73|22
1643455380000|2022-01-29 11:23:00|2554.78|2546.08|2554.84|2546.14|2554.84|2546.14|2554.76|2546.06|11
1643455390000|2022-01-29 11:23:10|2554.93|2546.23|2554.78|2546.08|2554.93|2546.23|2554.74|2546.04|25
1643455400000|2022-01-29 11:23:20|2554.71|2546.01|2554.03|2545.33|2554.71|2546.01|2553.84|2545.14|30
1643455410000|2022-01-29 11:23:30|2554.05|2545.35|2554.55|2545.85|2554.55|2545.85|2553.94|2545.24|29
1643455420000|2022-01-29 11:23:40|2554.42|2545.72|2554.39|2545.69|2554.45|2545.75|2554.26|2545.56|25
1643455430000|2022-01-29 11:23:50|2554.46|2545.76|2554|2545.3|2554.46|2545.76|2553.74|2545.04|21
1643455440000|2022-01-29 11:24:00|2553.95|2545.25|2554.02|2545.32|2554.14|2545.44|2553.68|2544.98|32
1643455450000|2022-01-29 11:24:10|2554.01|2545.31|2553.95|2545.25|2554.07|2545.37|2553.48|2544.78|27
1643455460000|2022-01-29 11:24:20|2553.96|2545.26|2554.52|2545.82|2554.55|2545.85|2553.86|2545.16|29
1643455470000|2022-01-29 11:24:30|2554.55|2545.85|2554.4|2545.7|2555.32|2546.62|2554.4|2545.7|33
1643455480000|2022-01-29 11:24:40|2554.34|2545.64|2553.51|2544.81|2554.34|2545.64|2553.41|2544.71|29
1643455490000|2022-01-29 11:24:50|2553.56|2544.86|2553.68|2544.98|2553.92|2545.22|2553.37|2544.67|21
1643455500000|2022-01-29 11:25:00|2553.62|2544.92|2553.7|2545|2553.89|2545.19|2553.62|2544.92|28
1643455510000|2022-01-29 11:25:10|2553.72|2545.02|2553.75|2545.05|2553.85|2545.15|2553.58|2544.88|24
1643455520000|2022-01-29 11:25:20|2553.7|2545|2554.35|2545.65|2554.51|2545.81|2553.7|2545|23
1643455530000|2022-01-29 11:25:30|2554.37|2545.67|2554.4|2545.7|2554.61|2545.91|2554.35|2545.65|31
1643455540000|2022-01-29 11:25:40|2554.5|2545.8|2554.44|2545.74|2554.5|2545.8|2554.27|2545.57|33
1643455550000|2022-01-29 11:25:50|2554.43|2545.73|2554.34|2545.64|2554.48|2545.78|2554.27|2545.57|26
1643455560000|2022-01-29 11:26:00|2554.33|2545.63|2554.33|2545.63|2554.38|2545.68|2554.3|2545.6|19
1643455570000|2022-01-29 11:26:10|2554.32|2545.62|2554.32|2545.62|2554.36|2545.66|2554.22|2545.52|26
1643455580000|2022-01-29 11:26:20|2554.31|2545.61|2554.24|2545.54|2554.34|2545.64|2554.2|2545.5|17
1643455590000|2022-01-29 11:26:30|2554.26|2545.56|2559.24|2550.54|2559.24|2550.54|2554.16|2545.46|29
1643455600000|2022-01-29 11:26:40|2559.25|2550.55|2557.98|2549.28|2559.38|2550.68|2557.9|2549.2|27
1643455610000|2022-01-29 11:26:50|2558|2549.3|2557.61|2548.91|2558|2549.3|2556.96|2548.26|27
1643455620000|2022-01-29 11:27:00|2557.62|2548.92|2556.8|2548.1|2557.62|2548.92|2556.8|2548.1|31
1643455630000|2022-01-29 11:27:10|2556.87|2548.17|2557.32|2548.62|2557.39|2548.69|2556.87|2548.17|28
1643455640000|2022-01-29 11:27:20|2557.31|2548.61|2558.48|2549.78|2558.54|2549.84|2557.31|2548.61|27
1643455650000|2022-01-29 11:27:30|2558.49|2549.79|2558.63|2549.93|2558.97|2550.27|2558.27|2549.57|36
1643455660000|2022-01-29 11:27:40|2558.69|2549.99|2558.57|2549.87|2559.09|2550.39|2558.44|2549.74|31
1643455670000|2022-01-29 11:27:50|2558.62|2549.92|2557.97|2549.27|2558.77|2550.07|2557.92|2549.22|26
1643455680000|2022-01-29 11:28:00|2557.98|2549.28|2558.45|2549.75|2558.48|2549.78|2557.98|2549.28|20
1643455690000|2022-01-29 11:28:10|2558.41|2549.71|2558.1|2549.4|2558.41|2549.71|2558.1|2549.4|21
1643455700000|2022-01-29 11:28:20|2558.14|2549.44|2558.1|2549.4|2558.67|2549.97|2558.1|2549.4|25
1643455710000|2022-01-29 11:28:30|2557.98|2549.28|2557.89|2549.19|2558.09|2549.39|2557.79|2549.09|24
1643455720000|2022-01-29 11:28:40|2557.97|2549.27|2558.11|2549.41|2558.32|2549.62|2557.84|2549.14|21
1643455730000|2022-01-29 11:28:50|2558.19|2549.49|2558.14|2549.44|2558.55|2549.85|2557.87|2549.17|29
1643455740000|2022-01-29 11:29:00|2558.17|2549.47|2558.37|2549.67|2558.38|2549.68|2558.06|2549.36|25
1643455750000|2022-01-29 11:29:10|2558.47|2549.77|2558.2|2549.5|2558.47|2549.77|2558.17|2549.47|20
1643455760000|2022-01-29 11:29:20|2558.15|2549.45|2558.03|2549.33|2558.24|2549.54|2557.94|2549.24|21
1643455770000|2022-01-29 11:29:30|2558.04|2549.34|2558.05|2549.35|2558.08|2549.38|2557.94|2549.24|13
1643455780000|2022-01-29 11:29:40|2558.06|2549.36|2558.23|2549.53|2558.68|2549.98|2558.01|2549.31|23
1643455790000|2022-01-29 11:29:50|2558.22|2549.52|2558.22|2549.52|2558.39|2549.69|2558.08|2549.38|21
1643455800000|2022-01-29 11:30:00|2558.16|2549.46|2558.24|2549.54|2558.69|2549.99|2557.97|2549.27|29
1643455810000|2022-01-29 11:30:10|2558.23|2549.53|2557.33|2548.63|2558.54|2549.84|2557.3|2548.6|24
1643455820000|2022-01-29 11:30:20|2557.37|2548.67|2557.5|2548.8|2557.77|2549.07|2557.32|2548.62|31
1643455830000|2022-01-29 11:30:30|2557.48|2548.78|2557.42|2548.72|2557.81|2549.11|2557.4|2548.7|26
1643455840000|2022-01-29 11:30:40|2557.4|2548.7|2555.82|2547.12|2557.4|2548.7|2555.6|2546.9|35
1643455850000|2022-01-29 11:30:50|2555.83|2547.13|2555.8|2547.1|2555.9|2547.2|2555.2|2546.5|30
1643455860000|2022-01-29 11:31:00|2555.79|2547.09|2554.55|2545.85|2555.84|2547.14|2554.55|2545.85|24
1643455870000|2022-01-29 11:31:10|2554.57|2545.87|2551.48|2542.78|2554.57|2545.87|2551.48|2542.78|37
1643455880000|2022-01-29 11:31:20|2551.46|2542.76|2552.52|2543.82|2552.57|2543.87|2551.09|2542.39|34
1643455890000|2022-01-29 11:31:30|2552.46|2543.76|2552.53|2543.83|2552.93|2544.23|2552.35|2543.65|31
1643455900000|2022-01-29 11:31:40|2552.47|2543.77|2552.95|2544.25|2553.05|2544.35|2552.23|2543.53|31
1643455910000|2022-01-29 11:31:50|2552.86|2544.16|2552.92|2544.22|2552.95|2544.25|2552.76|2544.06|24
1643455920000|2022-01-29 11:32:00|2552.91|2544.21|2553.11|2544.41|2553.53|2544.83|2552.8|2544.1|29
1643455930000|2022-01-29 11:32:10|2553.08|2544.38|2552.85|2544.15|2553.08|2544.38|2552.74|2544.04|28
1643455940000|2022-01-29 11:32:20|2552.78|2544.08|2552.09|2543.39|2552.78|2544.08|2552.06|2543.36|17
1643455950000|2022-01-29 11:32:30|2552.13|2543.43|2552.68|2543.98|2552.68|2543.98|2552.09|2543.39|21
1643455960000|2022-01-29 11:32:40|2552.69|2543.99|2552.81|2544.11|2552.87|2544.17|2552.67|2543.97|27
1643455970000|2022-01-29 11:32:50|2552.82|2544.12|2552.8|2544.1|2552.84|2544.14|2552.78|2544.08|19
1643455980000|2022-01-29 11:33:00|2552.87|2544.17|2552.47|2543.77|2552.95|2544.25|2552.47|2543.77|23
1643455990000|2022-01-29 11:33:10|2552.44|2543.74|2552.72|2544.02|2552.78|2544.08|2552.35|2543.65|32
1643456000000|2022-01-29 11:33:20|2552.74|2544.04|2552.94|2544.24|2553.12|2544.42|2552.53|2543.83|33
1643456010000|2022-01-29 11:33:30|2552.95|2544.25|2552.59|2543.89|2552.95|2544.25|2552.59|2543.89|27
1643456020000|2022-01-29 11:33:40|2552.57|2543.87|2552.33|2543.63|2552.71|2544.01|2552.13|2543.43|32
1643456030000|2022-01-29 11:33:50|2552.37|2543.67|2552.51|2543.81|2552.58|2543.88|2552.33|2543.63|16
1643456040000|2022-01-29 11:34:00|2552.56|2543.86|2552.41|2543.71|2552.58|2543.88|2552.28|2543.58|16
1643456050000|2022-01-29 11:34:10|2552.52|2543.82|2552.59|2543.89|2552.79|2544.09|2552.52|2543.82|20
1643456060000|2022-01-29 11:34:20|2552.6|2543.9|2552.62|2543.92|2552.68|2543.98|2552.45|2543.75|22
1643456070000|2022-01-29 11:34:30|2552.63|2543.93|2552.71|2544.01|2552.84|2544.14|2552.55|2543.85|26
1643456080000|2022-01-29 11:34:40|2552.69|2543.99|2552.58|2543.88|2552.69|2543.99|2552.58|2543.88|18
1643456090000|2022-01-29 11:34:50|2552.61|2543.91|2552.75|2544.05|2552.82|2544.12|2552.61|2543.91|19
1643456100000|2022-01-29 11:35:00|2552.74|2544.04|2552.79|2544.09|2552.79|2544.09|2552.6|2543.9|14
1643456110000|2022-01-29 11:35:10|2552.77|2544.07|2552.72|2544.02|2552.96|2544.26|2552.72|2544.02|22
1643456120000|2022-01-29 11:35:20|2552.81|2544.11|2553.02|2544.32|2553.06|2544.36|2552.7|2544|20
1643456130000|2022-01-29 11:35:30|2553.04|2544.34|2553.28|2544.58|2553.41|2544.71|2552.96|2544.26|27
1643456140000|2022-01-29 11:35:40|2553.3|2544.6|2553.14|2544.44|2553.33|2544.63|2553.01|2544.31|26
1643456150000|2022-01-29 11:35:50|2553.17|2544.47|2553.37|2544.67|2553.37|2544.67|2553.13|2544.43|17
1643456160000|2022-01-29 11:36:00|2553.28|2544.58|2553.29|2544.59|2553.29|2544.59|2553.18|2544.48|8
1643456170000|2022-01-29 11:36:10|2553.3|2544.6|2553.58|2544.88|2553.79|2545.09|2553.3|2544.6|20
1643456180000|2022-01-29 11:36:20|2553.61|2544.91|2552.72|2544.02|2553.7|2545|2552.68|2543.98|28
1643456190000|2022-01-29 11:36:30|2552.73|2544.03|2553.04|2544.34|2553.11|2544.41|2552.65|2543.95|24
1643456200000|2022-01-29 11:36:40|2553.13|2544.43|2553.2|2544.5|2553.25|2544.55|2552.95|2544.25|23
1643456210000|2022-01-29 11:36:50|2553.25|2544.55|2553.44|2544.74|2553.66|2544.96|2552.95|2544.25|25
1643456220000|2022-01-29 11:37:00|2553.43|2544.73|2553.52|2544.82|2553.52|2544.82|2553.36|2544.66|13
1643456230000|2022-01-29 11:37:10|2553.51|2544.81|2553.24|2544.54|2553.52|2544.82|2553.23|2544.53|12
1643456240000|2022-01-29 11:37:20|2553.25|2544.55|2552.59|2543.89|2553.25|2544.55|2552.49|2543.79|28
1643456250000|2022-01-29 11:37:30|2552.63|2543.93|2552.59|2543.89|2552.72|2544.02|2552.56|2543.86|17
1643456260000|2022-01-29 11:37:40|2552.57|2543.87|2551.6|2542.9|2552.61|2543.91|2551.57|2542.87|14
1643456270000|2022-01-29 11:37:50|2551.59|2542.89|2551.2|2542.5|2551.71|2543.01|2551.08|2542.38|35
1643456280000|2022-01-29 11:38:00|2551.11|2542.41|2551.63|2542.93|2551.66|2542.96|2550.97|2542.27|34
1643456290000|2022-01-29 11:38:10|2551.64|2542.94|2551.32|2542.62|2551.67|2542.97|2551.26|2542.56|26
1643456300000|2022-01-29 11:38:20|2551.37|2542.67|2552.13|2543.43|2552.14|2543.44|2551.37|2542.67|31
1643456310000|2022-01-29 11:38:30|2552.11|2543.41|2552.56|2543.86|2552.59|2543.89|2552.09|2543.39|19
1643456320000|2022-01-29 11:38:40|2552.57|2543.87|2552.48|2543.78|2552.76|2544.06|2552.44|2543.74|26
1643456330000|2022-01-29 11:38:50|2552.47|2543.77|2552.59|2543.89|2552.59|2543.89|2552.43|2543.73|14
1643456340000|2022-01-29 11:39:00|2552.61|2543.91|2552.59|2543.89|2552.65|2543.95|2552.59|2543.89|14
1643456350000|2022-01-29 11:39:10|2552.61|2543.91|2552.58|2543.88|2552.62|2543.92|2552.5|2543.8|21
1643456360000|2022-01-29 11:39:20|2552.56|2543.86|2552.58|2543.88|2552.7|2544|2552.55|2543.85|22
1643456370000|2022-01-29 11:39:30|2552.59|2543.89|2552.6|2543.9|2552.61|2543.91|2552.48|2543.78|14
1643456380000|2022-01-29 11:39:40|2552.62|2543.92|2552.86|2544.16|2552.86|2544.16|2552.6|2543.9|20
1643456390000|2022-01-29 11:39:50|2552.87|2544.17|2552.76|2544.06|2552.98|2544.28|2552.74|2544.04|27
1643456400000|2022-01-29 11:40:00|2552.7|2544|2552.75|2544.05|2552.91|2544.21|2552.7|2544|31
1643456410000|2022-01-29 11:40:10|2552.83|2544.13|2552.73|2544.03|2552.89|2544.19|2552.69|2543.99|19
1643456420000|2022-01-29 11:40:20|2552.83|2544.13|2552.81|2544.11|2552.88|2544.18|2552.76|2544.06|15
1643456430000|2022-01-29 11:40:30|2552.8|2544.1|2552.9|2544.2|2552.9|2544.2|2552.7|2544|21
1643456440000|2022-01-29 11:40:40|2552.87|2544.17|2552.84|2544.14|2552.98|2544.28|2552.84|2544.14|19
1643456450000|2022-01-29 11:40:50|2552.83|2544.13|2552.78|2544.08|2552.96|2544.26|2552.64|2543.94|27
1643456460000|2022-01-29 11:41:00|2552.79|2544.09|2552.6|2543.9|2552.79|2544.09|2552.55|2543.85|11
1643456470000|2022-01-29 11:41:10|2552.52|2543.82|2552.36|2543.66|2554|2545.3|2552.36|2543.66|25
1643456480000|2022-01-29 11:41:20|2552.4|2543.7|2552.17|2543.47|2552.4|2543.7|2551.92|2543.22|13
1643456490000|2022-01-29 11:41:30|2552.04|2543.34|2552.72|2544.02|2552.77|2544.07|2551.98|2543.28|26
1643456500000|2022-01-29 11:41:40|2552.74|2544.04|2552.81|2544.11|2552.87|2544.17|2552.74|2544.04|23
1643456510000|2022-01-29 11:41:50|2552.78|2544.08|2552.79|2544.09|2552.79|2544.09|2552.57|2543.87|35
1643456520000|2022-01-29 11:42:00|2552.8|2544.1|2553.46|2544.76|2553.49|2544.79|2552.66|2543.96|19
1643456530000|2022-01-29 11:42:10|2553.49|2544.79|2553.39|2544.69|2553.55|2544.85|2553.31|2544.61|26
1643456540000|2022-01-29 11:42:20|2553.38|2544.68|2552.83|2544.13|2553.42|2544.72|2552.65|2543.95|22
1643456550000|2022-01-29 11:42:30|2552.99|2544.29|2553.18|2544.48|2553.21|2544.51|2552.99|2544.29|14
1643456560000|2022-01-29 11:42:40|2553.09|2544.39|2553.1|2544.4|2553.32|2544.62|2553.07|2544.37|24
1643456570000|2022-01-29 11:42:50|2553.09|2544.39|2553.3|2544.6|2553.44|2544.74|2553.09|2544.39|17
1643456580000|2022-01-29 11:43:00|2553.29|2544.59|2553.45|2544.75|2553.58|2544.88|2553.29|2544.59|16
1643456590000|2022-01-29 11:43:10|2553.46|2544.76|2553.72|2545.02|2553.76|2545.06|2553.43|2544.73|21
1643456600000|2022-01-29 11:43:20|2553.71|2545.01|2554.07|2545.37|2554.07|2545.37|2553.71|2545.01|19
1643456610000|2022-01-29 11:43:30|2554.08|2545.38|2554.16|2545.46|2554.18|2545.48|2554.08|2545.38|18
1643456620000|2022-01-29 11:43:40|2554.1|2545.4|2554.27|2545.57|2554.39|2545.69|2554.1|2545.4|19
1643456630000|2022-01-29 11:43:50|2554.28|2545.58|2554.26|2545.56|2554.28|2545.58|2554.18|2545.48|19
1643456640000|2022-01-29 11:44:00|2554.25|2545.55|2554.95|2546.25|2554.95|2546.25|2554.23|2545.53|13
1643456650000|2022-01-29 11:44:10|2555.34|2546.64|2554.71|2546.01|2555.53|2546.83|2554.51|2545.81|29
1643456660000|2022-01-29 11:44:20|2554.63|2545.93|2554.51|2545.81|2554.63|2545.93|2554.42|2545.72|12
1643456670000|2022-01-29 11:44:30|2554.47|2545.77|2554.47|2545.77|2554.62|2545.92|2554.43|2545.73|25
1643456680000|2022-01-29 11:44:40|2554.48|2545.78|2554.49|2545.79|2554.49|2545.79|2554.47|2545.77|3
1643456690000|2022-01-29 11:44:50|2554.5|2545.8|2554.78|2546.08|2554.83|2546.13|2554.5|2545.8|9
1643456700000|2022-01-29 11:45:00|2554.75|2546.05|2554.08|2545.38|2554.78|2546.08|2554.04|2545.34|21
1643456710000|2022-01-29 11:45:10|2554.06|2545.36|2553.48|2544.78|2554.06|2545.36|2553.33|2544.63|24
1643456720000|2022-01-29 11:45:20|2553.47|2544.77|2553.83|2545.13|2553.88|2545.18|2553.47|2544.77|20
1643456730000|2022-01-29 11:45:30|2553.79|2545.09|2553.54|2544.84|2553.91|2545.21|2553.51|2544.81|19
1643456740000|2022-01-29 11:45:40|2553.53|2544.83|2553.77|2545.07|2554.11|2545.41|2553.52|2544.82|23
1643456750000|2022-01-29 11:45:50|2553.72|2545.02|2553.44|2544.74|2553.72|2545.02|2553.44|2544.74|8
1643456760000|2022-01-29 11:46:00|2553.41|2544.71|2552.47|2543.77|2553.41|2544.71|2552.36|2543.66|19
1643456770000|2022-01-29 11:46:10|2552.42|2543.72|2552.63|2543.93|2552.68|2543.98|2552.31|2543.61|13
1643456780000|2022-01-29 11:46:20|2552.69|2543.99|2552.72|2544.02|2552.9|2544.2|2552.56|2543.86|18
1643456790000|2022-01-29 11:46:30|2552.66|2543.96|2552.1|2543.4|2552.95|2544.25|2552.1|2543.4|21
1643456800000|2022-01-29 11:46:40|2552.12|2543.42|2552.23|2543.53|2552.24|2543.54|2552.09|2543.39|19
1643456810000|2022-01-29 11:46:50|2552.21|2543.51|2552.13|2543.43|2552.21|2543.51|2552.12|2543.42|13
1643456820000|2022-01-29 11:47:00|2552.12|2543.42|2552.6|2543.9|2553.05|2544.35|2552.1|2543.4|32
1643456830000|2022-01-29 11:47:10|2552.62|2543.92|2552.17|2543.47|2552.66|2543.96|2552.17|2543.47|26
1643456840000|2022-01-29 11:47:20|2552.16|2543.46|2552.51|2543.81|2552.59|2543.89|2552.16|2543.46|20
1643456850000|2022-01-29 11:47:30|2552.54|2543.84|2552.27|2543.57|2552.54|2543.84|2552.27|2543.57|18
1643456860000|2022-01-29 11:47:40|2552.31|2543.61|2552.52|2543.82|2552.55|2543.85|2552.19|2543.49|19
1643456870000|2022-01-29 11:47:50|2552.54|2543.84|2552.73|2544.03|2552.74|2544.04|2552.5|2543.8|7
1643456880000|2022-01-29 11:48:00|2552.74|2544.04|2553.15|2544.45|2553.15|2544.45|2552.69|2543.99|13
1643456890000|2022-01-29 11:48:10|2552.98|2544.28|2552.88|2544.18|2552.98|2544.28|2552.83|2544.13|12
1643456900000|2022-01-29 11:48:20|2552.87|2544.17|2553.09|2544.39|2553.19|2544.49|2552.83|2544.13|14
1643456910000|2022-01-29 11:48:30|2553.1|2544.4|2553.13|2544.43|2553.13|2544.43|2552.99|2544.29|17
1643456920000|2022-01-29 11:48:40|2553.2|2544.5|2554.47|2545.77|2554.58|2545.88|2553.2|2544.5|27
1643456930000|2022-01-29 11:48:50|2554.46|2545.76|2554.69|2545.99|2554.95|2546.25|2553.88|2545.18|37
1643456940000|2022-01-29 11:49:00|2554.58|2545.88|2554.62|2545.92|2555.08|2546.38|2554.56|2545.86|27
1643456950000|2022-01-29 11:49:10|2554.48|2545.78|2554.8|2546.1|2554.83|2546.13|2554.45|2545.75|28
1643456960000|2022-01-29 11:49:20|2554.78|2546.08|2554.84|2546.14|2554.96|2546.26|2554.66|2545.96|30
1643456970000|2022-01-29 11:49:30|2554.9|2546.2|2554.94|2546.24|2554.97|2546.27|2554.56|2545.86|26
1643456980000|2022-01-29 11:49:40|2554.93|2546.23|2555.22|2546.52|2555.22|2546.52|2554.51|2545.81|32
1643456990000|2022-01-29 11:49:50|2555.2|2546.5|2554.93|2546.23|2555.2|2546.5|2554.91|2546.21|17
1643457000000|2022-01-29 11:50:00|2554.94|2546.24|2555.16|2546.46|2555.2|2546.5|2554.92|2546.22|29
1643457010000|2022-01-29 11:50:10|2555.19|2546.49|2555.19|2546.49|2555.24|2546.54|2555.07|2546.37|22
1643457020000|2022-01-29 11:50:20|2555.07|2546.37|2555.1|2546.4|2555.19|2546.49|2555.01|2546.31|19
1643457030000|2022-01-29 11:50:30|2555.04|2546.34|2556.04|2547.34|2556.26|2547.56|2554.66|2545.96|24
1643457040000|2022-01-29 11:50:40|2555.79|2547.09|2556.06|2547.36|2556.37|2547.67|2555.6|2546.9|33
1643457050000|2022-01-29 11:50:50|2556.03|2547.33|2556.23|2547.53|2556.39|2547.69|2555.87|2547.17|27
1643457060000|2022-01-29 11:51:00|2556.17|2547.47|2555.8|2547.1|2556.17|2547.47|2555.31|2546.61|29
1643457070000|2022-01-29 11:51:10|2555.85|2547.15|2556.29|2547.59|2556.3|2547.6|2555.84|2547.14|10
1643457080000|2022-01-29 11:51:20|2556.12|2547.42|2555.51|2546.81|2556.29|2547.59|2555.45|2546.75|35
1643457090000|2022-01-29 11:51:30|2555.49|2546.79|2555.85|2547.15|2555.92|2547.22|2555.34|2546.64|25
1643457100000|2022-01-29 11:51:40|2555.86|2547.16|2555.98|2547.28|2556.01|2547.31|2555.81|2547.11|18
1643457110000|2022-01-29 11:51:50|2555.9|2547.2|2555.82|2547.12|2555.9|2547.2|2555.6|2546.9|22
1643457120000|2022-01-29 11:52:00|2555.73|2547.03|2555.78|2547.08|2555.8|2547.1|2555.61|2546.91|17
1643457130000|2022-01-29 11:52:10|2555.81|2547.11|2555.92|2547.22|2555.92|2547.22|2555.77|2547.07|17
1643457140000|2022-01-29 11:52:20|2556.1|2547.4|2555.57|2546.87|2556.41|2547.71|2555.49|2546.79|33
1643457150000|2022-01-29 11:52:30|2555.59|2546.89|2555.75|2547.05|2555.96|2547.26|2555.52|2546.82|33
1643457160000|2022-01-29 11:52:40|2555.82|2547.12|2555.9|2547.2|2555.9|2547.2|2555.8|2547.1|15
1643457170000|2022-01-29 11:52:50|2555.96|2547.26|2556.07|2547.37|2556.07|2547.37|2555.84|2547.14|21
1643457180000|2022-01-29 11:53:00|2555.94|2547.24|2555.77|2547.07|2555.95|2547.25|2555.75|2547.05|29
1643457190000|2022-01-29 11:53:10|2555.76|2547.06|2556.02|2547.32|2556.09|2547.39|2555.76|2547.06|19
1643457200000|2022-01-29 11:53:20|2556.07|2547.37|2555.87|2547.17|2556.14|2547.44|2555.85|2547.15|26
1643457210000|2022-01-29 11:53:30|2555.86|2547.16|2555.8|2547.1|2555.9|2547.2|2555.73|2547.03|28
1643457220000|2022-01-29 11:53:40|2555.79|2547.09|2556.17|2547.47|2556.17|2547.47|2555.79|2547.09|18
1643457230000|2022-01-29 11:53:50|2556.19|2547.49|2556.08|2547.38|2556.19|2547.49|2556.04|2547.34|22
1643457240000|2022-01-29 11:54:00|2556.13|2547.43|2556.46|2547.76|2556.59|2547.89|2556.11|2547.41|27
1643457250000|2022-01-29 11:54:10|2556.39|2547.69|2556.63|2547.93|2556.72|2548.02|2556.39|2547.69|27
1643457260000|2022-01-29 11:54:20|2556.71|2548.01|2556.58|2547.88|2556.74|2548.04|2556.52|2547.82|24
1643457270000|2022-01-29 11:54:30|2556.56|2547.86|2556.45|2547.75|2556.56|2547.86|2556.35|2547.65|20
1643457280000|2022-01-29 11:54:40|2556.47|2547.77|2556.41|2547.71|2556.55|2547.85|2556.41|2547.71|13
1643457290000|2022-01-29 11:54:50|2556.42|2547.72|2556.65|2547.95|2556.81|2548.11|2556.38|2547.68|26
1643457300000|2022-01-29 11:55:00|2556.62|2547.92|2556.5|2547.8|2556.71|2548.01|2556.42|2547.72|34
1643457310000|2022-01-29 11:55:10|2556.58|2547.88|2559.1|2550.4|2559.1|2550.4|2556.56|2547.86|28
1643457320000|2022-01-29 11:55:20|2559.11|2550.41|2559.58|2550.88|2559.93|2551.23|2559.11|2550.41|30
1643457330000|2022-01-29 11:55:30|2559.61|2550.91|2559.58|2550.88|2560.25|2551.55|2559.58|2550.88|33
1643457340000|2022-01-29 11:55:40|2559.64|2550.94|2559.95|2551.25|2560|2551.3|2559.64|2550.94|28
1643457350000|2022-01-29 11:55:50|2559.88|2551.18|2559.34|2550.64|2560.28|2551.58|2559.08|2550.38|25
1643457360000|2022-01-29 11:56:00|2559.31|2550.61|2559.22|2550.52|2559.41|2550.71|2559.17|2550.47|29
1643457370000|2022-01-29 11:56:10|2559.21|2550.51|2560.37|2551.67|2560.38|2551.68|2559.21|2550.51|33
1643457380000|2022-01-29 11:56:20|2560.31|2551.61|2560.31|2551.61|2560.32|2551.62|2560.25|2551.55|18
1643457390000|2022-01-29 11:56:30|2560.33|2551.63|2560.31|2551.61|2560.37|2551.67|2560.25|2551.55|9
1643457400000|2022-01-29 11:56:40|2560.34|2551.64|2560.32|2551.62|2560.41|2551.71|2560.1|2551.4|20
1643457410000|2022-01-29 11:56:50|2560.29|2551.59|2560.3|2551.6|2560.37|2551.67|2560.23|2551.53|15
1643457420000|2022-01-29 11:57:00|2560.32|2551.62|2560.18|2551.48|2560.32|2551.62|2559.92|2551.22|21
1643457430000|2022-01-29 11:57:10|2560.15|2551.45|2560.18|2551.48|2560.18|2551.48|2560.15|2551.45|8
1643457440000|2022-01-29 11:57:20|2560.16|2551.46|2560.14|2551.44|2560.18|2551.48|2560.12|2551.42|19
1643457450000|2022-01-29 11:57:30|2560.19|2551.49|2560.08|2551.38|2560.19|2551.49|2559.95|2551.25|20
1643457460000|2022-01-29 11:57:40|2560.14|2551.44|2560.02|2551.32|2560.18|2551.48|2559.85|2551.15|29
1643457470000|2022-01-29 11:57:50|2560.03|2551.33|2559.98|2551.28|2560.19|2551.49|2559.98|2551.28|16
1643457480000|2022-01-29 11:58:00|2559.97|2551.27|2559.92|2551.22|2560.04|2551.34|2559.91|2551.21|9
1643457490000|2022-01-29 11:58:10|2559.89|2551.19|2559.59|2550.89|2559.89|2551.19|2559.58|2550.88|10
1643457500000|2022-01-29 11:58:20|2559.6|2550.9|2559.73|2551.03|2559.74|2551.04|2559.57|2550.87|19
1643457510000|2022-01-29 11:58:30|2559.71|2551.01|2559.56|2550.86|2559.76|2551.06|2559.56|2550.86|23
1643457520000|2022-01-29 11:58:40|2559.62|2550.92|2559.83|2551.13|2560.17|2551.47|2559.61|2550.91|23
1643457530000|2022-01-29 11:58:50|2559.82|2551.12|2560.39|2551.69|2560.39|2551.69|2559.69|2550.99|30
1643457540000|2022-01-29 11:59:00|2560.38|2551.68|2560.44|2551.74|2560.5|2551.8|2560.18|2551.48|19
1643457550000|2022-01-29 11:59:10|2560.45|2551.75|2559.83|2551.13|2560.45|2551.75|2559.81|2551.11|28
1643457560000|2022-01-29 11:59:20|2559.91|2551.21|2559.86|2551.16|2559.91|2551.21|2559.35|2550.65|27
1643457570000|2022-01-29 11:59:30|2559.87|2551.17|2560.33|2551.63|2560.54|2551.84|2559.87|2551.17|38
1643457580000|2022-01-29 11:59:40|2560.34|2551.64|2559.95|2551.25|2560.34|2551.64|2559.95|2551.25|23
1643457590000|2022-01-29 11:59:50|2559.96|2551.26|2560.15|2551.45|2560.24|2551.54|2559.96|2551.26|24
1643457600000|2022-01-29 12:00:00|2559.97|2551.27|2559.74|2551.04|2559.97|2551.27|2559.65|2550.95|27
1643457610000|2022-01-29 12:00:10|2559.7|2551|2559.76|2551.06|2559.79|2551.09|2559.49|2550.79|32
1643457620000|2022-01-29 12:00:20|2559.72|2551.02|2562.26|2553.56|2562.26|2553.56|2559.72|2551.02|29
1643457630000|2022-01-29 12:00:30|2562.28|2553.58|2561.41|2552.71|2562.28|2553.58|2561.34|2552.64|33
1643457640000|2022-01-29 12:00:40|2561.44|2552.74|2561.7|2553|2561.75|2553.05|2561.38|2552.68|36
1643457650000|2022-01-29 12:00:50|2561.83|2553.13|2561.62|2552.92|2562.05|2553.35|2561.61|2552.91|27
1643457660000|2022-01-29 12:01:00|2561.67|2552.97|2562.11|2553.41|2562.11|2553.41|2561.64|2552.94|26
1643457670000|2022-01-29 12:01:10|2562.12|2553.42|2561.56|2552.86|2562.15|2553.45|2561.51|2552.81|27
1643457680000|2022-01-29 12:01:20|2561.55|2552.85|2561.16|2552.46|2561.57|2552.87|2561.03|2552.33|34
1643457690000|2022-01-29 12:01:30|2561.14|2552.44|2561.35|2552.65|2561.44|2552.74|2561.06|2552.36|35
1643457700000|2022-01-29 12:01:40|2561.34|2552.64|2561.15|2552.45|2561.35|2552.65|2561.09|2552.39|23
1643457710000|2022-01-29 12:01:50|2561.16|2552.46|2561.4|2552.7|2561.46|2552.76|2561.13|2552.43|22
1643457720000|2022-01-29 12:02:00|2561.42|2552.72|2561.51|2552.81|2561.52|2552.82|2561.39|2552.69|12
1643457730000|2022-01-29 12:02:10|2561.52|2552.82|2563.13|2554.43|2563.28|2554.58|2561.52|2552.82|19
1643457740000|2022-01-29 12:02:20|2563.12|2554.42|2563.72|2555.02|2563.72|2555.02|2563.03|2554.33|26
1643457750000|2022-01-29 12:02:30|2563.73|2555.03|2563.48|2554.78|2563.73|2555.03|2563.41|2554.71|25
1643457760000|2022-01-29 12:02:40|2563.49|2554.79|2565.13|2556.43|2565.13|2556.43|2563.49|2554.79|27
1643457770000|2022-01-29 12:02:50|2565.12|2556.42|2565.09|2556.39|2565.24|2556.54|2564.82|2556.12|28
1643457780000|2022-01-29 12:03:00|2565.04|2556.34|2564.95|2556.25|2565.13|2556.43|2564.86|2556.16|21
1643457790000|2022-01-29 12:03:10|2564.86|2556.16|2565.05|2556.35|2565.13|2556.43|2564.86|2556.16|20
1643457800000|2022-01-29 12:03:20|2565.01|2556.31|2565.07|2556.37|2565.24|2556.54|2564.99|2556.29|28
1643457810000|2022-01-29 12:03:30|2565.08|2556.38|2566.46|2557.76|2566.46|2557.76|2565.08|2556.38|29
1643457820000|2022-01-29 12:03:40|2566.82|2558.12|2567.1|2558.4|2567.41|2558.71|2566.75|2558.05|36
1643457830000|2022-01-29 12:03:50|2567.16|2558.46|2567.44|2558.74|2567.44|2558.74|2567.05|2558.35|32
1643457840000|2022-01-29 12:04:00|2567.41|2558.71|2567.48|2558.78|2567.49|2558.79|2567.13|2558.43|21
1643457850000|2022-01-29 12:04:10|2567.47|2558.77|2567.12|2558.42|2567.47|2558.77|2566.93|2558.23|25
1643457860000|2022-01-29 12:04:20|2566.92|2558.22|2566.89|2558.19|2567.07|2558.37|2566.87|2558.17|27
1643457870000|2022-01-29 12:04:30|2566.92|2558.22|2567.02|2558.32|2567.14|2558.44|2566.9|2558.2|27
1643457880000|2022-01-29 12:04:40|2567|2558.3|2566.95|2558.25|2567.14|2558.44|2566.95|2558.25|25
1643457890000|2022-01-29 12:04:50|2566.94|2558.24|2566.4|2557.7|2566.94|2558.24|2566.23|2557.53|29
1643457900000|2022-01-29 12:05:00|2566.36|2557.66|2567.04|2558.34|2567.06|2558.36|2566.16|2557.46|24
1643457910000|2022-01-29 12:05:10|2567.08|2558.38|2567.05|2558.35|2567.09|2558.39|2566.93|2558.23|17
1643457920000|2022-01-29 12:05:20|2566.99|2558.29|2567.05|2558.35|2567.08|2558.38|2566.8|2558.1|16
1643457930000|2022-01-29 12:05:30|2567.03|2558.33|2568.96|2560.26|2569.19|2560.49|2566.99|2558.29|25
1643457940000|2022-01-29 12:05:40|2568.94|2560.24|2568.43|2559.73|2568.94|2560.24|2568.41|2559.71|25
1643457950000|2022-01-29 12:05:50|2568.41|2559.71|2568.18|2559.48|2568.42|2559.72|2568.01|2559.31|24
1643457960000|2022-01-29 12:06:00|2568.17|2559.47|2567.99|2559.29|2568.24|2559.54|2567.99|2559.29|23
1643457970000|2022-01-29 12:06:10|2568.02|2559.32|2567.74|2559.04|2568.16|2559.46|2567.59|2558.89|28
1643457980000|2022-01-29 12:06:20|2567.72|2559.02|2567.95|2559.25|2567.95|2559.25|2567.6|2558.9|29
1643457990000|2022-01-29 12:06:30|2567.97|2559.27|2568.17|2559.47|2568.17|2559.47|2567.97|2559.27|11
1643458000000|2022-01-29 12:06:40|2568.19|2559.49|2568.14|2559.44|2568.25|2559.55|2568.08|2559.38|19
1643458010000|2022-01-29 12:06:50|2568.2|2559.5|2566.78|2558.08|2568.22|2559.52|2566.47|2557.77|31
1643458020000|2022-01-29 12:07:00|2566.87|2558.17|2566.19|2557.49|2567.06|2558.36|2566.07|2557.37|28
1643458030000|2022-01-29 12:07:10|2566.03|2557.33|2566.17|2557.47|2566.2|2557.5|2565.93|2557.23|23
1643458040000|2022-01-29 12:07:20|2566.18|2557.48|2566.83|2558.13|2566.88|2558.18|2566.18|2557.48|31
1643458050000|2022-01-29 12:07:30|2566.81|2558.11|2565.72|2557.02|2566.81|2558.11|2565.72|2557.02|22
1643458060000|2022-01-29 12:07:40|2565.74|2557.04|2565.84|2557.14|2565.88|2557.18|2565.72|2557.02|18
1643458070000|2022-01-29 12:07:50|2565.98|2557.28|2565.36|2556.66|2566.01|2557.31|2565.36|2556.66|18
1643458080000|2022-01-29 12:08:00|2565.35|2556.65|2564.26|2555.56|2565.35|2556.65|2564.26|2555.56|25
1643458090000|2022-01-29 12:08:10|2564.25|2555.55|2563.68|2554.98|2564.25|2555.55|2563.68|2554.98|31
1643458100000|2022-01-29 12:08:20|2563.67|2554.97|2563.21|2554.51|2563.73|2555.03|2563.21|2554.51|33
1643458110000|2022-01-29 12:08:30|2562.94|2554.24|2562.56|2553.86|2562.94|2554.24|2562.13|2553.43|30
1643458120000|2022-01-29 12:08:40|2562.75|2554.05|2563.22|2554.52|2563.37|2554.67|2562.75|2554.05|33
1643458130000|2022-01-29 12:08:50|2563.21|2554.51|2562.33|2553.63|2563.25|2554.55|2562.33|2553.63|27
1643458140000|2022-01-29 12:09:00|2562.2|2553.5|2561.8|2553.1|2562.26|2553.56|2561.79|2553.09|15
1643458150000|2022-01-29 12:09:10|2561.54|2552.84|2560.53|2551.83|2561.54|2552.84|2560.48|2551.78|28
1643458160000|2022-01-29 12:09:20|2560.58|2551.88|2560.88|2552.18|2561.27|2552.57|2560.54|2551.84|33
1643458170000|2022-01-29 12:09:30|2560.91|2552.21|2561.48|2552.78|2561.48|2552.78|2560.88|2552.18|24
1643458180000|2022-01-29 12:09:40|2561.46|2552.76|2561.46|2552.76|2561.47|2552.77|2561.32|2552.62|19
1643458190000|2022-01-29 12:09:50|2561.43|2552.73|2561.35|2552.65|2561.43|2552.73|2561.3|2552.6|11
1643458200000|2022-01-29 12:10:00|2561.36|2552.66|2561.36|2552.66|2561.4|2552.7|2561.34|2552.64|9
1643458210000|2022-01-29 12:10:10|2561.41|2552.71|2561.41|2552.71|2561.41|2552.71|2561.39|2552.69|5
1643458220000|2022-01-29 12:10:20|2561.42|2552.72|2561.44|2552.74|2561.46|2552.76|2561.41|2552.71|7
1643458230000|2022-01-29 12:10:30|2561.42|2552.72|2560.79|2552.09|2561.42|2552.72|2560.7|2552|22
1643458240000|2022-01-29 12:10:40|2560.53|2551.83|2558.66|2549.96|2560.53|2551.83|2558.63|2549.93|33
1643458250000|2022-01-29 12:10:50|2558.63|2549.93|2556.83|2548.13|2558.64|2549.94|2556.83|2548.13|35
1643458260000|2022-01-29 12:11:00|2556.59|2547.89|2555.89|2547.19|2556.59|2547.89|2555.45|2546.75|32
1643458270000|2022-01-29 12:11:10|2555.9|2547.2|2555.61|2546.91|2555.9|2547.2|2555.61|2546.91|23
1643458280000|2022-01-29 12:11:20|2555.58|2546.88|2554.44|2545.74|2555.69|2546.99|2554.44|2545.74|31
1643458290000|2022-01-29 12:11:30|2554.39|2545.69|2553.34|2544.64|2554.39|2545.69|2553.26|2544.56|32
1643458300000|2022-01-29 12:11:40|2553.37|2544.67|2552.77|2544.07|2553.37|2544.67|2552.77|2544.07|23
1643458310000|2022-01-29 12:11:50|2552.75|2544.05|2551.49|2542.79|2552.82|2544.12|2551.4|2542.7|29
1643458320000|2022-01-29 12:12:00|2551.5|2542.8|2551.49|2542.79|2552|2543.3|2551.33|2542.63|30
1643458330000|2022-01-29 12:12:10|2551.52|2542.82|2552.78|2544.08|2552.91|2544.21|2551.5|2542.8|33
1643458340000|2022-01-29 12:12:20|2552.87|2544.17|2552.76|2544.06|2553.09|2544.39|2552.68|2543.98|28
1643458350000|2022-01-29 12:12:30|2552.77|2544.07|2553.39|2544.69|2553.39|2544.69|2552.65|2543.95|26
1643458360000|2022-01-29 12:12:40|2553.57|2544.87|2554.79|2546.09|2554.8|2546.1|2553.54|2544.84|30
1643458370000|2022-01-29 12:12:50|2554.76|2546.06|2554.02|2545.32|2554.86|2546.16|2554.02|2545.32|29
1643458380000|2022-01-29 12:13:00|2553.82|2545.12|2553.83|2545.13|2553.9|2545.2|2553.69|2544.99|31
1643458390000|2022-01-29 12:13:10|2553.81|2545.11|2553.83|2545.13|2553.83|2545.13|2553.68|2544.98|24
1643458400000|2022-01-29 12:13:20|2553.84|2545.14|2552.41|2543.71|2553.84|2545.14|2552.4|2543.7|27
1643458410000|2022-01-29 12:13:30|2552.39|2543.69|2549.4|2540.7|2552.39|2543.69|2549.34|2540.64|34
1643458420000|2022-01-29 12:13:40|2549.48|2540.78|2548.12|2539.42|2549.62|2540.92|2548.12|2539.42|32
1643458430000|2022-01-29 12:13:50|2548.1|2539.4|2547.38|2538.68|2548.11|2539.41|2547.22|2538.52|35
1643458440000|2022-01-29 12:14:00|2547.53|2538.83|2547.76|2539.06|2547.76|2539.06|2546.68|2537.98|35
1643458450000|2022-01-29 12:14:10|2547.96|2539.26|2549.22|2540.52|2549.22|2540.52|2547.96|2539.26|34
1643458460000|2022-01-29 12:14:20|2549.25|2540.55|2549.94|2541.24|2550.07|2541.37|2549.12|2540.42|35
1643458470000|2022-01-29 12:14:30|2549.72|2541.02|2549.47|2540.77|2549.72|2541.02|2549.17|2540.47|34
1643458480000|2022-01-29 12:14:40|2549.44|2540.74|2550.22|2541.52|2550.34|2541.64|2549.4|2540.7|37
1643458490000|2022-01-29 12:14:50|2550.25|2541.55|2550.63|2541.93|2550.67|2541.97|2550.25|2541.55|27
1643458500000|2022-01-29 12:15:00|2550.6|2541.9|2549.53|2540.83|2550.6|2541.9|2549.53|2540.83|37
1643458510000|2022-01-29 12:15:10|2549.63|2540.93|2548.45|2539.75|2549.68|2540.98|2548.42|2539.72|35
1643458520000|2022-01-29 12:15:20|2548.46|2539.76|2549.27|2540.57|2549.36|2540.66|2548.46|2539.76|32
1643458530000|2022-01-29 12:15:30|2549.28|2540.58|2549.59|2540.89|2549.65|2540.95|2549.27|2540.57|21
1643458540000|2022-01-29 12:15:40|2549.57|2540.87|2549.82|2541.12|2549.82|2541.12|2549.48|2540.78|21
1643458550000|2022-01-29 12:15:50|2549.83|2541.13|2549.53|2540.83|2549.87|2541.17|2549.45|2540.75|25
1643458560000|2022-01-29 12:16:00|2549.18|2540.48|2548.87|2540.17|2549.18|2540.48|2548.67|2539.97|25
1643458570000|2022-01-29 12:16:10|2548.84|2540.14|2547.4|2538.7|2548.84|2540.14|2547.4|2538.7|32
1643458580000|2022-01-29 12:16:20|2547.38|2538.68|2548.66|2539.96|2548.69|2539.99|2547.23|2538.53|32
1643458590000|2022-01-29 12:16:30|2548.64|2539.94|2548.49|2539.79|2548.71|2540.01|2548.49|2539.79|23
1643458600000|2022-01-29 12:16:40|2548.47|2539.77|2549.05|2540.35|2549.05|2540.35|2548.47|2539.77|33
1643458610000|2022-01-29 12:16:50|2549.18|2540.48|2549.43|2540.73|2549.52|2540.82|2549.18|2540.48|27
1643458620000|2022-01-29 12:17:00|2549.32|2540.62|2549.62|2540.92|2549.62|2540.92|2549.17|2540.47|36
1643458630000|2022-01-29 12:17:10|2549.63|2540.93|2549.87|2541.17|2549.88|2541.18|2549.52|2540.82|34
1643458640000|2022-01-29 12:17:20|2549.88|2541.18|2549.92|2541.22|2549.97|2541.27|2549.82|2541.12|20
1643458650000|2022-01-29 12:17:30|2549.89|2541.19|2550.3|2541.6|2550.3|2541.6|2549.77|2541.07|31
1643458660000|2022-01-29 12:17:40|2550.33|2541.63|2551.66|2542.96|2551.96|2543.26|2550.33|2541.63|32
1643458670000|2022-01-29 12:17:50|2551.68|2542.98|2551.6|2542.9|2551.76|2543.06|2551.44|2542.74|32
1643458680000|2022-01-29 12:18:00|2551.62|2542.92|2551.83|2543.13|2551.9|2543.2|2551.54|2542.84|30
1643458690000|2022-01-29 12:18:10|2551.84|2543.14|2551.96|2543.26|2552.35|2543.65|2551.83|2543.13|27
1643458700000|2022-01-29 12:18:20|2551.83|2543.13|2552.99|2544.29|2552.99|2544.29|2551.83|2543.13|28
1643458710000|2022-01-29 12:18:30|2552.98|2544.28|2553.19|2544.49|2553.19|2544.49|2552.85|2544.15|34
1643458720000|2022-01-29 12:18:40|2553.27|2544.57|2553.65|2544.95|2553.7|2545|2553.12|2544.42|25
1643458730000|2022-01-29 12:18:50|2553.64|2544.94|2553.82|2545.12|2553.82|2545.12|2553.64|2544.94|29
1643458740000|2022-01-29 12:19:00|2553.8|2545.1|2553.23|2544.53|2553.8|2545.1|2552.99|2544.29|32
1643458750000|2022-01-29 12:19:10|2553.33|2544.63|2553.24|2544.54|2553.33|2544.63|2553.17|2544.47|21
1643458760000|2022-01-29 12:19:20|2553.25|2544.55|2553.39|2544.69|2553.43|2544.73|2553.08|2544.38|16
1643458770000|2022-01-29 12:19:30|2553.42|2544.72|2554.42|2545.72|2554.42|2545.72|2553.37|2544.67|30
1643458780000|2022-01-29 12:19:40|2554.59|2545.89|2555.39|2546.69|2555.64|2546.94|2554.48|2545.78|34
1643458790000|2022-01-29 12:19:50|2555.38|2546.68|2555.74|2547.04|2555.78|2547.08|2555.36|2546.66|30
1643458800000|2022-01-29 12:20:00|2556.08|2547.38|2555.96|2547.26|2556.81|2548.11|2555.82|2547.12|31
1643458810000|2022-01-29 12:20:10|2555.92|2547.22|2553.79|2545.09|2556.12|2547.42|2553.73|2545.03|36
1643458820000|2022-01-29 12:20:20|2553.86|2545.16|2553.82|2545.12|2553.96|2545.26|2553.79|2545.09|30
1643458830000|2022-01-29 12:20:30|2553.87|2545.17|2555.24|2546.54|2555.26|2546.56|2553.81|2545.11|26
1643458840000|2022-01-29 12:20:40|2555.27|2546.57|2555.75|2547.05|2555.77|2547.07|2555.22|2546.52|33
1643458850000|2022-01-29 12:20:50|2555.7|2547|2555.36|2546.66|2555.7|2547|2555.12|2546.42|31
1643458860000|2022-01-29 12:21:00|2555.35|2546.65|2554.96|2546.26|2555.47|2546.77|2554.77|2546.07|31
1643458870000|2022-01-29 12:21:10|2554.94|2546.24|2556.6|2547.9|2556.6|2547.9|2554.94|2546.24|32
1643458880000|2022-01-29 12:21:20|2556.63|2547.93|2557.07|2548.37|2557.13|2548.43|2556.56|2547.86|23
1643458890000|2022-01-29 12:21:30|2557.03|2548.33|2557.53|2548.83|2557.53|2548.83|2556.95|2548.25|32
1643458900000|2022-01-29 12:21:40|2557.38|2548.68|2562.55|2553.85|2562.91|2554.21|2557.32|2548.62|37
1643458910000|2022-01-29 12:21:50|2562.43|2553.73|2565.16|2556.46|2565.16|2556.46|2562.4|2553.7|39
1643458920000|2022-01-29 12:22:00|2565.37|2556.67|2566.95|2558.25|2567|2558.3|2565.15|2556.45|34
1643458930000|2022-01-29 12:22:10|2566.97|2558.27|2566.93|2558.23|2567.2|2558.5|2566.9|2558.2|33
1643458940000|2022-01-29 12:22:20|2566.92|2558.22|2566.97|2558.27|2567.03|2558.33|2566.79|2558.09|32
1643458950000|2022-01-29 12:22:30|2566.6|2557.9|2565.13|2556.43|2566.6|2557.9|2564.62|2555.92|35
1643458960000|2022-01-29 12:22:40|2565.1|2556.4|2564.72|2556.02|2565.1|2556.4|2564.54|2555.84|38
1643458970000|2022-01-29 12:22:50|2564.74|2556.04|2565.14|2556.44|2565.26|2556.56|2564.74|2556.04|32
1643458980000|2022-01-29 12:23:00|2565.06|2556.36|2565.06|2556.36|2565.25|2556.55|2565.01|2556.31|28
1643458990000|2022-01-29 12:23:10|2565.05|2556.35|2565.41|2556.71|2565.41|2556.71|2565.05|2556.35|33
1643459000000|2022-01-29 12:23:20|2565.43|2556.73|2566.78|2558.08|2567.09|2558.39|2565.43|2556.73|28
1643459010000|2022-01-29 12:23:30|2566.47|2557.77|2566.04|2557.34|2566.47|2557.77|2565.44|2556.74|36
1643459020000|2022-01-29 12:23:40|2565.94|2557.24|2566.33|2557.63|2566.33|2557.63|2565.94|2557.24|32
1643459030000|2022-01-29 12:23:50|2566.29|2557.59|2566.24|2557.54|2566.47|2557.77|2566.13|2557.43|32
1643459040000|2022-01-29 12:24:00|2566.3|2557.6|2566.72|2558.02|2566.75|2558.05|2566.21|2557.51|24
1643459050000|2022-01-29 12:24:10|2566.71|2558.01|2566.13|2557.43|2566.71|2558.01|2566.11|2557.41|29
1643459060000|2022-01-29 12:24:20|2566.15|2557.45|2566.2|2557.5|2566.29|2557.59|2566.15|2557.45|12
1643459070000|2022-01-29 12:24:30|2566.22|2557.52|2567.92|2559.22|2567.94|2559.24|2566.22|2557.52|27
1643459080000|2022-01-29 12:24:40|2567.86|2559.16|2570.37|2561.67|2570.55|2561.85|2567.86|2559.16|37
1643459090000|2022-01-29 12:24:50|2570.23|2561.53|2570.33|2561.63|2570.43|2561.73|2570.23|2561.53|28
1643459100000|2022-01-29 12:25:00|2570.28|2561.58|2568.92|2560.22|2570.49|2561.79|2568.79|2560.09|31
1643459110000|2022-01-29 12:25:10|2568.9|2560.2|2567.77|2559.07|2568.99|2560.29|2567.36|2558.66|33
1643459120000|2022-01-29 12:25:20|2567.84|2559.14|2568.48|2559.78|2568.7|2560|2567.84|2559.14|35
1643459130000|2022-01-29 12:25:30|2568.4|2559.7|2567.19|2558.49|2568.63|2559.93|2567.19|2558.49|34
1643459140000|2022-01-29 12:25:40|2567.22|2558.52|2567.48|2558.78|2567.64|2558.94|2566.81|2558.11|34
1643459150000|2022-01-29 12:25:50|2567.5|2558.8|2570.11|2561.41|2570.22|2561.52|2567.48|2558.78|36
1643459160000|2022-01-29 12:26:00|2570.13|2561.43|2569.07|2560.37|2570.29|2561.59|2569.04|2560.34|37
1643459170000|2022-01-29 12:26:10|2569.11|2560.41|2568.11|2559.41|2569.11|2560.41|2567.52|2558.82|35
1643459180000|2022-01-29 12:26:20|2568.1|2559.4|2567.61|2558.91|2568.13|2559.43|2567.09|2558.39|35
1643459190000|2022-01-29 12:26:30|2567.72|2559.02|2567.65|2558.95|2568.23|2559.53|2567.41|2558.71|33
1643459200000|2022-01-29 12:26:40|2567.62|2558.92|2577.22|2568.52|2578.25|2569.55|2567.5|2558.8|38
1643459210000|2022-01-29 12:26:50|2576.88|2568.18|2577.43|2568.73|2577.55|2568.85|2576.64|2567.94|38
1643459220000|2022-01-29 12:27:00|2577.56|2568.86|2576.77|2568.07|2578.43|2569.73|2576.75|2568.05|36
1643459230000|2022-01-29 12:27:10|2576.78|2568.08|2577.19|2568.49|2577.47|2568.77|2576.78|2568.08|36
1643459240000|2022-01-29 12:27:20|2577.41|2568.71|2577.54|2568.84|2578.51|2569.81|2577.15|2568.45|36
1643459250000|2022-01-29 12:27:30|2577.53|2568.83|2577.87|2569.17|2578.12|2569.42|2577.05|2568.35|35
1643459260000|2022-01-29 12:27:40|2577.89|2569.19|2577.03|2568.33|2577.89|2569.19|2576.96|2568.26|28
1643459270000|2022-01-29 12:27:50|2576.97|2568.27|2576.19|2567.49|2576.97|2568.27|2576.09|2567.39|29
1643459280000|2022-01-29 12:28:00|2576.45|2567.75|2576.86|2568.16|2577.37|2568.67|2576.36|2567.66|33
1643459290000|2022-01-29 12:28:10|2576.8|2568.1|2575.99|2567.29|2577.18|2568.48|2575.99|2567.29|34
1643459300000|2022-01-29 12:28:20|2575.94|2567.24|2576.01|2567.31|2576.53|2567.83|2575.31|2566.61|33
1643459310000|2022-01-29 12:28:30|2575.8|2567.1|2576.15|2567.45|2576.63|2567.93|2575.8|2567.1|36
1643459320000|2022-01-29 12:28:40|2575.93|2567.23|2575.5|2566.8|2576.04|2567.34|2575.47|2566.77|26
1643459330000|2022-01-29 12:28:50|2575.6|2566.9|2574.35|2565.65|2575.66|2566.96|2573.43|2564.73|29
1643459340000|2022-01-29 12:29:00|2574.26|2565.56|2573.52|2564.82|2574.56|2565.86|2573.32|2564.62|37
1643459350000|2022-01-29 12:29:10|2573.5|2564.8|2575.28|2566.58|2575.34|2566.64|2573.48|2564.78|29
1643459360000|2022-01-29 12:29:20|2575.31|2566.61|2575.22|2566.52|2575.62|2566.92|2575.14|2566.44|32
1643459370000|2022-01-29 12:29:30|2575.35|2566.65|2575.26|2566.56|2575.43|2566.73|2574.88|2566.18|35
1643459380000|2022-01-29 12:29:40|2575.11|2566.41|2575.2|2566.5|2575.21|2566.51|2574.47|2565.77|34
1643459390000|2022-01-29 12:29:50|2575.22|2566.52|2575.3|2566.6|2575.44|2566.74|2575.2|2566.5|34
1643459400000|2022-01-29 12:30:00|2575.25|2566.55|2574.81|2566.11|2575.38|2566.68|2574.81|2566.11|33
1643459410000|2022-01-29 12:30:10|2574.79|2566.09|2574.07|2565.37|2574.86|2566.16|2573.95|2565.25|30
1643459420000|2022-01-29 12:30:20|2573.92|2565.22|2573.97|2565.27|2573.97|2565.27|2573.21|2564.51|36
1643459430000|2022-01-29 12:30:30|2573.75|2565.05|2573.91|2565.21|2574.18|2565.48|2573.68|2564.98|31
1643459440000|2022-01-29 12:30:40|2573.84|2565.14|2573.91|2565.21|2573.98|2565.28|2573.79|2565.09|28
1643459450000|2022-01-29 12:30:50|2573.88|2565.18|2576.27|2567.57|2576.29|2567.59|2573.88|2565.18|36
1643459460000|2022-01-29 12:31:00|2576.3|2567.6|2575.53|2566.83|2576.37|2567.67|2575.46|2566.76|28
1643459470000|2022-01-29 12:31:10|2575.45|2566.75|2575.34|2566.64|2575.52|2566.82|2575.27|2566.57|26
1643459480000|2022-01-29 12:31:20|2575.13|2566.43|2575.94|2567.24|2576.85|2568.15|2575.03|2566.33|38
1643459490000|2022-01-29 12:31:30|2575.93|2567.23|2576.24|2567.54|2576.29|2567.59|2575.43|2566.73|37
1643459500000|2022-01-29 12:31:40|2576.23|2567.53|2575.46|2566.76|2576.23|2567.53|2575.27|2566.57|37
1643459510000|2022-01-29 12:31:50|2575.62|2566.92|2575.59|2566.89|2575.73|2567.03|2575.1|2566.4|32
1643459520000|2022-01-29 12:32:00|2575.6|2566.9|2575.35|2566.65|2575.71|2567.01|2575.26|2566.56|33
1643459530000|2022-01-29 12:32:10|2575.28|2566.58|2575.28|2566.58|2575.47|2566.77|2575.13|2566.43|35
1643459540000|2022-01-29 12:32:20|2575.29|2566.59|2575.62|2566.92|2575.62|2566.92|2575|2566.3|26
1643459550000|2022-01-29 12:32:30|2575.65|2566.95|2575.89|2567.19|2576|2567.3|2575.65|2566.95|16
1643459560000|2022-01-29 12:32:40|2575.93|2567.23|2575.78|2567.08|2577.26|2568.56|2575.7|2567|36
1643459570000|2022-01-29 12:32:50|2575.85|2567.15|2576.89|2568.19|2577.05|2568.35|2575.82|2567.12|36
1643459580000|2022-01-29 12:33:00|2576.9|2568.2|2576.72|2568.02|2577.14|2568.44|2576.34|2567.64|34
1643459590000|2022-01-29 12:33:10|2576.89|2568.19|2576.88|2568.18|2577.19|2568.49|2576.65|2567.95|28
1643459600000|2022-01-29 12:33:20|2576.87|2568.17|2577.01|2568.31|2577.06|2568.36|2576.58|2567.88|30
1643459610000|2022-01-29 12:33:30|2577.06|2568.36|2577.05|2568.35|2577.28|2568.58|2576.94|2568.24|22
1643459620000|2022-01-29 12:33:40|2577.01|2568.31|2577.95|2569.25|2577.98|2569.28|2576.99|2568.29|32
1643459630000|2022-01-29 12:33:50|2577.93|2569.23|2584.44|2575.74|2584.48|2575.78|2577.93|2569.23|33
1643459640000|2022-01-29 12:34:00|2584.65|2575.95|2584.56|2575.86|2584.71|2576.01|2581.44|2572.74|39
1643459650000|2022-01-29 12:34:10|2584.44|2575.74|2592.77|2584.07|2592.95|2584.25|2583.56|2574.86|37
1643459660000|2022-01-29 12:34:20|2591.98|2583.28|2591.52|2582.82|2593.98|2585.28|2591.3|2582.6|39
1643459670000|2022-01-29 12:34:30|2591.48|2582.78|2591.01|2582.31|2593.04|2584.34|2591.01|2582.31|39
1643459680000|2022-01-29 12:34:40|2590.97|2582.27|2590.76|2582.06|2591.8|2583.1|2590.11|2581.41|39
1643459690000|2022-01-29 12:34:50|2590.71|2582.01|2591|2582.3|2591.89|2583.19|2590.13|2581.43|37
1643459700000|2022-01-29 12:35:00|2591.01|2582.31|2589.59|2580.89|2591.48|2582.78|2589.59|2580.89|37
1643459710000|2022-01-29 12:35:10|2589.76|2581.06|2587.11|2578.41|2589.76|2581.06|2586.93|2578.23|39
1643459720000|2022-01-29 12:35:20|2587.05|2578.35|2588.11|2579.41|2588.98|2580.28|2587.05|2578.35|36
1643459730000|2022-01-29 12:35:30|2588.13|2579.43|2587.32|2578.62|2589.67|2580.97|2587.24|2578.54|39
1643459740000|2022-01-29 12:35:40|2587.34|2578.64|2587.28|2578.58|2587.56|2578.86|2587.18|2578.48|36
1643459750000|2022-01-29 12:35:50|2587.11|2578.41|2586.78|2578.08|2587.25|2578.55|2586.33|2577.63|29
1643459760000|2022-01-29 12:36:00|2586.79|2578.09|2585.3|2576.6|2587.08|2578.38|2585.27|2576.57|30
1643459770000|2022-01-29 12:36:10|2585.24|2576.54|2586.85|2578.15|2587.07|2578.37|2585.23|2576.53|34
1643459780000|2022-01-29 12:36:20|2586.83|2578.13|2584.98|2576.28|2586.83|2578.13|2584.96|2576.26|35
1643459790000|2022-01-29 12:36:30|2584.9|2576.2|2586.04|2577.34|2586.09|2577.39|2584.63|2575.93|35
1643459800000|2022-01-29 12:36:40|2585.91|2577.21|2585.54|2576.84|2585.92|2577.22|2585.54|2576.84|35
1643459810000|2022-01-29 12:36:50|2585.4|2576.7|2584.87|2576.17|2585.4|2576.7|2584.74|2576.04|35
1643459820000|2022-01-29 12:37:00|2584.9|2576.2|2584.9|2576.2|2585.07|2576.37|2584.36|2575.66|34
1643459830000|2022-01-29 12:37:10|2585.1|2576.4|2585.32|2576.62|2585.61|2576.91|2585.1|2576.4|33
1643459840000|2022-01-29 12:37:20|2585.28|2576.58|2584.93|2576.23|2585.36|2576.66|2584.93|2576.23|34
1643459850000|2022-01-29 12:37:30|2584.94|2576.24|2585.44|2576.74|2586.4|2577.7|2584.92|2576.22|30
1643459860000|2022-01-29 12:37:40|2585.36|2576.66|2585.33|2576.63|2586.12|2577.42|2585.19|2576.49|34
1643459870000|2022-01-29 12:37:50|2585.64|2576.94|2585.6|2576.9|2585.68|2576.98|2585.3|2576.6|29
1643459880000|2022-01-29 12:38:00|2585.59|2576.89|2585.23|2576.53|2585.59|2576.89|2584.97|2576.27|34
1643459890000|2022-01-29 12:38:10|2585.15|2576.45|2585.29|2576.59|2585.49|2576.79|2585.06|2576.36|31
1643459900000|2022-01-29 12:38:20|2585.26|2576.56|2584.79|2576.09|2585.26|2576.56|2584.74|2576.04|32
1643459910000|2022-01-29 12:38:30|2584.84|2576.14|2584.91|2576.21|2584.98|2576.28|2584.35|2575.65|30
1643459920000|2022-01-29 12:38:40|2584.79|2576.09|2584.76|2576.06|2584.81|2576.11|2584.43|2575.73|36
1643459930000|2022-01-29 12:38:50|2584.75|2576.05|2584.73|2576.03|2584.82|2576.12|2584.5|2575.8|22
1643459940000|2022-01-29 12:39:00|2584.55|2575.85|2584.08|2575.38|2584.55|2575.85|2583.95|2575.25|36
1643459950000|2022-01-29 12:39:10|2584.12|2575.42|2583.95|2575.25|2584.35|2575.65|2583.94|2575.24|30
1643459960000|2022-01-29 12:39:20|2583.94|2575.24|2583.45|2574.75|2583.96|2575.26|2583.41|2574.71|26
1643459970000|2022-01-29 12:39:30|2583.44|2574.74|2583.49|2574.79|2583.5|2574.8|2583.34|2574.64|9
1643459980000|2022-01-29 12:39:40|2583.47|2574.77|2584.21|2575.51|2584.24|2575.54|2583.35|2574.65|14
1643459990000|2022-01-29 12:39:50|2584.32|2575.62|2584.11|2575.41|2584.36|2575.66|2583.42|2574.72|36
1643460000000|2022-01-29 12:40:00|2584.12|2575.42|2583.55|2574.85|2584.16|2575.46|2583.3|2574.6|35
1643460010000|2022-01-29 12:40:10|2583.53|2574.83|2583.47|2574.77|2583.86|2575.16|2583.37|2574.67|29
1643460020000|2022-01-29 12:40:20|2583.46|2574.76|2583.29|2574.59|2583.5|2574.8|2582.91|2574.21|28
1643460030000|2022-01-29 12:40:30|2583.39|2574.69|2583.19|2574.49|2583.42|2574.72|2582.77|2574.07|33
1643460040000|2022-01-29 12:40:40|2583.24|2574.54|2583.17|2574.47|2583.25|2574.55|2583.01|2574.31|28
1643460050000|2022-01-29 12:40:50|2583.23|2574.53|2583.2|2574.5|2583.3|2574.6|2583.14|2574.44|21
1643460060000|2022-01-29 12:41:00|2583.18|2574.48|2583.25|2574.55|2583.29|2574.59|2583.14|2574.44|20
1643460070000|2022-01-29 12:41:10|2583.24|2574.54|2583.45|2574.75|2583.62|2574.92|2583.24|2574.54|17
1643460080000|2022-01-29 12:41:20|2583.43|2574.73|2583.88|2575.18|2584|2575.3|2583.02|2574.32|17
1643460090000|2022-01-29 12:41:30|2583.86|2575.16|2583.75|2575.05|2583.92|2575.22|2583.57|2574.87|29
1643460100000|2022-01-29 12:41:40|2583.77|2575.07|2583.71|2575.01|2583.77|2575.07|2583.59|2574.89|27
1643460110000|2022-01-29 12:41:50|2583.61|2574.91|2584.09|2575.39|2584.11|2575.41|2583.44|2574.74|30
1643460120000|2022-01-29 12:42:00|2584.11|2575.41|2583.45|2574.75|2584.14|2575.44|2583.45|2574.75|32
1643460130000|2022-01-29 12:42:10|2583.51|2574.81|2585.12|2576.42|2585.45|2576.75|2583.46|2574.76|29
1643460140000|2022-01-29 12:42:20|2585.32|2576.62|2585.19|2576.49|2585.43|2576.73|2584.89|2576.19|27
1643460150000|2022-01-29 12:42:30|2585.23|2576.53|2585.5|2576.8|2585.56|2576.86|2585.16|2576.46|21
1643460160000|2022-01-29 12:42:40|2585.55|2576.85|2585.1|2576.4|2585.82|2577.12|2585.05|2576.35|27
1643460170000|2022-01-29 12:42:50|2585.11|2576.41|2585.54|2576.84|2585.54|2576.84|2584.96|2576.26|13
1643460180000|2022-01-29 12:43:00|2585.32|2576.62|2585.25|2576.55|2585.4|2576.7|2585.23|2576.53|18
1643460190000|2022-01-29 12:43:10|2584.68|2575.98|2584.86|2576.16|2585.12|2576.42|2584.68|2575.98|23
1643460200000|2022-01-29 12:43:20|2584.84|2576.14|2584.95|2576.25|2585.16|2576.46|2584.84|2576.14|24
1643460210000|2022-01-29 12:43:30|2584.98|2576.28|2584.5|2575.8|2585.24|2576.54|2584.5|2575.8|18
1643460220000|2022-01-29 12:43:40|2584.39|2575.69|2584.85|2576.15|2585.11|2576.41|2583.97|2575.27|27
1643460230000|2022-01-29 12:43:50|2585.17|2576.47|2584.6|2575.9|2585.44|2576.74|2584.41|2575.71|22
1643460240000|2022-01-29 12:44:00|2584.61|2575.91|2584.04|2575.34|2584.61|2575.91|2584.02|2575.32|25
1643460250000|2022-01-29 12:44:10|2584.03|2575.33|2585.11|2576.41|2585.14|2576.44|2584|2575.3|22
1643460260000|2022-01-29 12:44:20|2585.1|2576.4|2584.03|2575.33|2585.17|2576.47|2584.03|2575.33|21
1643460270000|2022-01-29 12:44:30|2583.99|2575.29|2584.19|2575.49|2584.22|2575.52|2583.99|2575.29|17
1643460280000|2022-01-29 12:44:40|2584.2|2575.5|2584.32|2575.62|2584.99|2576.29|2584.2|2575.5|25
1643460290000|2022-01-29 12:44:50|2584.1|2575.4|2583.96|2575.26|2584.1|2575.4|2583.9|2575.2|12
1643460300000|2022-01-29 12:45:00|2583.97|2575.27|2584.02|2575.32|2584.02|2575.32|2583.91|2575.21|19
1643460310000|2022-01-29 12:45:10|2584.01|2575.31|2583.43|2574.73|2584.01|2575.31|2583.38|2574.68|27
1643460320000|2022-01-29 12:45:20|2583.34|2574.64|2583.31|2574.61|2583.6|2574.9|2583.29|2574.59|22
1643460330000|2022-01-29 12:45:30|2583.32|2574.62|2582.58|2573.88|2583.34|2574.64|2582.58|2573.88|22
1643460340000|2022-01-29 12:45:40|2582.63|2573.93|2580.94|2572.24|2582.63|2573.93|2580.94|2572.24|38
1643460350000|2022-01-29 12:45:50|2580.85|2572.15|2580.22|2571.52|2580.85|2572.15|2579.88|2571.18|33
1643460360000|2022-01-29 12:46:00|2580.13|2571.43|2580.13|2571.43|2580.38|2571.68|2580.12|2571.42|22
1643460370000|2022-01-29 12:46:10|2580.14|2571.44|2580.04|2571.34|2580.14|2571.44|2580.04|2571.34|9
1643460380000|2022-01-29 12:46:20|2580.06|2571.36|2580.16|2571.46|2580.27|2571.57|2579.94|2571.24|16
1643460390000|2022-01-29 12:46:30|2580.14|2571.44|2580.24|2571.54|2580.25|2571.55|2579.96|2571.26|28
1643460400000|2022-01-29 12:46:40|2580.27|2571.57|2580.74|2572.04|2580.77|2572.07|2580.17|2571.47|20
1643460410000|2022-01-29 12:46:50|2580.59|2571.89|2580.48|2571.78|2580.72|2572.02|2580.47|2571.77|28
1643460420000|2022-01-29 12:47:00|2580.41|2571.71|2580.12|2571.42|2580.41|2571.71|2580.12|2571.42|19
1643460430000|2022-01-29 12:47:10|2580.09|2571.39|2579.76|2571.06|2580.09|2571.39|2579.73|2571.03|15
1643460440000|2022-01-29 12:47:20|2579.75|2571.05|2576.69|2567.99|2579.76|2571.06|2576.66|2567.96|34
1643460450000|2022-01-29 12:47:30|2576.87|2568.17|2576.61|2567.91|2577.01|2568.31|2576.5|2567.8|28
1643460460000|2022-01-29 12:47:40|2576.74|2568.04|2576.93|2568.23|2576.94|2568.24|2576.69|2567.99|32
1643460470000|2022-01-29 12:47:50|2576.89|2568.19|2578.47|2569.77|2578.57|2569.87|2576.88|2568.18|31
1643460480000|2022-01-29 12:48:00|2578.48|2569.78|2578.55|2569.85|2578.67|2569.97|2578.4|2569.7|26
1643460490000|2022-01-29 12:48:10|2578.53|2569.83|2578.14|2569.44|2578.6|2569.9|2578.14|2569.44|27
1643460500000|2022-01-29 12:48:20|2578.11|2569.41|2577.14|2568.44|2578.11|2569.41|2577.13|2568.43|28
1643460510000|2022-01-29 12:48:30|2577.1|2568.4|2577.15|2568.45|2577.15|2568.45|2576.91|2568.21|24
1643460520000|2022-01-29 12:48:40|2576.99|2568.29|2577.02|2568.32|2577.06|2568.36|2576.85|2568.15|27
1643460530000|2022-01-29 12:48:50|2577|2568.3|2576.97|2568.27|2577.09|2568.39|2576.83|2568.13|22
1643460540000|2022-01-29 12:49:00|2576.78|2568.08|2576.76|2568.06|2577.01|2568.31|2576.76|2568.06|25
1643460550000|2022-01-29 12:49:10|2576.78|2568.08|2577.32|2568.62|2577.32|2568.62|2576.78|2568.08|20
1643460560000|2022-01-29 12:49:20|2577.33|2568.63|2577.77|2569.07|2577.83|2569.13|2577.32|2568.62|26
1643460570000|2022-01-29 12:49:30|2577.81|2569.11|2577.69|2568.99|2577.86|2569.16|2577.65|2568.95|22
1643460580000|2022-01-29 12:49:40|2577.78|2569.08|2577.74|2569.04|2577.78|2569.08|2577.64|2568.94|18
1643460590000|2022-01-29 12:49:50|2577.67|2568.97|2577.16|2568.46|2577.67|2568.97|2576.93|2568.23|31
1643460600000|2022-01-29 12:50:00|2577.11|2568.41|2577.76|2569.06|2577.81|2569.11|2577.1|2568.4|29
1643460610000|2022-01-29 12:50:10|2577.73|2569.03|2577.15|2568.45|2577.98|2569.28|2577.07|2568.37|32
1643460620000|2022-01-29 12:50:20|2577.13|2568.43|2577.14|2568.44|2577.17|2568.47|2577|2568.3|24
1643460630000|2022-01-29 12:50:30|2577.13|2568.43|2577.06|2568.36|2577.15|2568.45|2577.06|2568.36|16
1643460640000|2022-01-29 12:50:40|2577.1|2568.4|2577.42|2568.72|2577.49|2568.79|2577.1|2568.4|20
1643460650000|2022-01-29 12:50:50|2577.43|2568.73|2577.83|2569.13|2578.5|2569.8|2577.41|2568.71|34
1643460660000|2022-01-29 12:51:00|2577.91|2569.21|2577.92|2569.22|2577.99|2569.29|2577.85|2569.15|32
1643460670000|2022-01-29 12:51:10|2577.94|2569.24|2578.59|2569.89|2578.67|2569.97|2577.94|2569.24|19
1643460680000|2022-01-29 12:51:20|2578.63|2569.93|2578.78|2570.08|2578.91|2570.21|2578.63|2569.93|32
1643460690000|2022-01-29 12:51:30|2578.77|2570.07|2578.81|2570.11|2578.83|2570.13|2578.7|2570|15
1643460700000|2022-01-29 12:51:40|2578.82|2570.12|2578.88|2570.18|2578.97|2570.27|2578.73|2570.03|19
1643460710000|2022-01-29 12:51:50|2578.8|2570.1|2579.03|2570.33|2580.39|2571.69|2578.64|2569.94|31
1643460720000|2022-01-29 12:52:00|2579.01|2570.31|2578.98|2570.28|2579.03|2570.33|2578.76|2570.06|26
1643460730000|2022-01-29 12:52:10|2578.99|2570.29|2579.56|2570.86|2579.56|2570.86|2578.99|2570.29|28
1643460740000|2022-01-29 12:52:20|2579.49|2570.79|2578.45|2569.75|2579.51|2570.81|2578.45|2569.75|27
1643460750000|2022-01-29 12:52:30|2578.5|2569.8|2578.33|2569.63|2578.52|2569.82|2578.21|2569.51|34
1643460760000|2022-01-29 12:52:40|2578.3|2569.6|2578.38|2569.68|2578.67|2569.97|2578.26|2569.56|29
1643460770000|2022-01-29 12:52:50|2578.39|2569.69|2578.17|2569.47|2578.48|2569.78|2578.1|2569.4|26
1643460780000|2022-01-29 12:53:00|2578.09|2569.39|2576.83|2568.13|2578.09|2569.39|2576.8|2568.1|35
1643460790000|2022-01-29 12:53:10|2576.9|2568.2|2577.66|2568.96|2577.66|2568.96|2576.73|2568.03|24
1643460800000|2022-01-29 12:53:20|2577.85|2569.15|2577.92|2569.22|2578.02|2569.32|2577.81|2569.11|33
1643460810000|2022-01-29 12:53:30|2577.89|2569.19|2578.25|2569.55|2578.44|2569.74|2577.89|2569.19|30
1643460820000|2022-01-29 12:53:40|2578.31|2569.61|2578.03|2569.33|2578.31|2569.61|2577.97|2569.27|33
1643460830000|2022-01-29 12:53:50|2578.1|2569.4|2577.53|2568.83|2578.25|2569.55|2577.3|2568.6|34
1643460840000|2022-01-29 12:54:00|2577.54|2568.84|2577.31|2568.61|2577.55|2568.85|2577.26|2568.56|23
1643460850000|2022-01-29 12:54:10|2577.25|2568.55|2577.6|2568.9|2577.71|2569.01|2577.19|2568.49|30
1643460860000|2022-01-29 12:54:20|2577.59|2568.89|2577.44|2568.74|2577.64|2568.94|2577.06|2568.36|33
1643460870000|2022-01-29 12:54:30|2577.42|2568.72|2577.75|2569.05|2577.93|2569.23|2577.42|2568.72|30
1643460880000|2022-01-29 12:54:40|2577.73|2569.03|2577.51|2568.81|2577.91|2569.21|2577.26|2568.56|22
1643460890000|2022-01-29 12:54:50|2577.53|2568.83|2577.59|2568.89|2577.83|2569.13|2577.53|2568.83|30
1643460900000|2022-01-29 12:55:00|2577.5|2568.8|2577.51|2568.81|2577.54|2568.84|2577.4|2568.7|28
1643460910000|2022-01-29 12:55:10|2577.5|2568.8|2577.12|2568.42|2577.5|2568.8|2577.08|2568.38|27
1643460920000|2022-01-29 12:55:20|2577.13|2568.43|2577.17|2568.47|2577.77|2569.07|2577.13|2568.43|28
1643460930000|2022-01-29 12:55:30|2576.97|2568.27|2577.01|2568.31|2577.25|2568.55|2576.96|2568.26|23
1643460940000|2022-01-29 12:55:40|2577|2568.3|2577.19|2568.49|2577.27|2568.57|2577|2568.3|26
1643460950000|2022-01-29 12:55:50|2577.21|2568.51|2577.04|2568.34|2577.37|2568.67|2577.04|2568.34|23
1643460960000|2022-01-29 12:56:00|2577.05|2568.35|2577.99|2569.29|2578.15|2569.45|2576.96|2568.26|29
1643460970000|2022-01-29 12:56:10|2578.05|2569.35|2577.89|2569.19|2578.08|2569.38|2577.82|2569.12|31
1643460980000|2022-01-29 12:56:20|2577.93|2569.23|2577.99|2569.29|2578|2569.3|2577.9|2569.2|25
1643460990000|2022-01-29 12:56:30|2577.98|2569.28|2577.92|2569.22|2578.16|2569.46|2577.84|2569.14|32
1643461000000|2022-01-29 12:56:40|2577.94|2569.24|2578.49|2569.79|2578.49|2569.79|2577.91|2569.21|23
1643461010000|2022-01-29 12:56:50|2578.47|2569.77|2578.38|2569.68|2578.58|2569.88|2578.31|2569.61|25
1643461020000|2022-01-29 12:57:00|2578.4|2569.7|2578.4|2569.7|2578.71|2570.01|2578.4|2569.7|29
1643461030000|2022-01-29 12:57:10|2578.39|2569.69|2578.57|2569.87|2578.62|2569.92|2578.38|2569.68|22
1643461040000|2022-01-29 12:57:20|2578.56|2569.86|2578.49|2569.79|2578.94|2570.24|2578.46|2569.76|23
1643461050000|2022-01-29 12:57:30|2578.57|2569.87|2578.61|2569.91|2578.78|2570.08|2578.57|2569.87|20
1643461060000|2022-01-29 12:57:40|2578.63|2569.93|2578.73|2570.03|2578.73|2570.03|2578.63|2569.93|19
1643461070000|2022-01-29 12:57:50|2578.72|2570.02|2578.7|2570|2578.8|2570.1|2578.69|2569.99|13
1643461080000|2022-01-29 12:58:00|2578.69|2569.99|2578.51|2569.81|2578.72|2570.02|2578.46|2569.76|25
1643461090000|2022-01-29 12:58:10|2578.53|2569.83|2578.67|2569.97|2578.67|2569.97|2578.53|2569.83|15
1643461100000|2022-01-29 12:58:20|2578.6|2569.9|2578.64|2569.94|2578.64|2569.94|2578.59|2569.89|7
1643461110000|2022-01-29 12:58:30|2578.59|2569.89|2578.51|2569.81|2578.59|2569.89|2578.43|2569.73|19
1643461120000|2022-01-29 12:58:40|2578.52|2569.82|2578.51|2569.81|2578.52|2569.82|2578.43|2569.73|13
1643461130000|2022-01-29 12:58:50|2578.52|2569.82|2578.55|2569.85|2578.59|2569.89|2578.52|2569.82|4
1643461140000|2022-01-29 12:59:00|2578.56|2569.86|2578.61|2569.91|2578.61|2569.91|2578.52|2569.82|9
1643461150000|2022-01-29 12:59:10|2578.58|2569.88|2578.62|2569.92|2578.64|2569.94|2578.58|2569.88|13
1643461160000|2022-01-29 12:59:20|2578.63|2569.93|2578.66|2569.96|2578.66|2569.96|2578.6|2569.9|12
1643461170000|2022-01-29 12:59:30|2578.65|2569.95|2579.87|2571.17|2580.21|2571.51|2578.63|2569.93|22
1643461180000|2022-01-29 12:59:40|2579.94|2571.24|2580.11|2571.41|2580.28|2571.58|2579.91|2571.21|29
1643461190000|2022-01-29 12:59:50|2580.1|2571.4|2579.8|2571.1|2580.15|2571.45|2579.8|2571.1|27
1643461200000|2022-01-29 13:00:00|2579.81|2571.11|2579.72|2571.02|2579.97|2571.27|2579.49|2570.79|36
1643461210000|2022-01-29 13:00:10|2579.74|2571.04|2579.27|2570.57|2579.74|2571.04|2579.23|2570.53|19
1643461220000|2022-01-29 13:00:20|2579.29|2570.59|2580.1|2571.4|2580.1|2571.4|2579.29|2570.59|25
1643461230000|2022-01-29 13:00:30|2580.11|2571.41|2579.99|2571.29|2580.61|2571.91|2579.99|2571.29|29
1643461240000|2022-01-29 13:00:40|2580|2571.3|2579.75|2571.05|2580.11|2571.41|2579.75|2571.05|19
1643461250000|2022-01-29 13:00:50|2579.77|2571.07|2579.36|2570.66|2579.79|2571.09|2579.36|2570.66|19
1643461260000|2022-01-29 13:01:00|2579.33|2570.63|2579.23|2570.53|2579.44|2570.74|2579.23|2570.53|20
1643461270000|2022-01-29 13:01:10|2579.28|2570.58|2577.82|2569.12|2579.28|2570.58|2577.61|2568.91|32
1643461280000|2022-01-29 13:01:20|2577.81|2569.11|2575.65|2566.95|2577.81|2569.11|2575.63|2566.93|31
1643461290000|2022-01-29 13:01:30|2575.66|2566.96|2575.52|2566.82|2575.66|2566.96|2575.47|2566.77|23
1643461300000|2022-01-29 13:01:40|2575.55|2566.85|2575.46|2566.76|2575.92|2567.22|2575.46|2566.76|24
1643461310000|2022-01-29 13:01:50|2575.5|2566.8|2575.82|2567.12|2575.9|2567.2|2575.36|2566.66|32
1643461320000|2022-01-29 13:02:00|2575.87|2567.17|2575.6|2566.9|2576.68|2567.98|2575.6|2566.9|37
1643461330000|2022-01-29 13:02:10|2575.62|2566.92|2576.22|2567.52|2576.32|2567.62|2575.62|2566.92|35
1643461340000|2022-01-29 13:02:20|2576.16|2567.46|2575.73|2567.03|2576.23|2567.53|2575.58|2566.88|27
1643461350000|2022-01-29 13:02:30|2575.72|2567.02|2575.38|2566.68|2575.72|2567.02|2575.38|2566.68|26
1643461360000|2022-01-29 13:02:40|2575.3|2566.6|2575.22|2566.52|2575.3|2566.6|2575.17|2566.47|6
1643461370000|2022-01-29 13:02:50|2575.17|2566.47|2574.84|2566.14|2575.21|2566.51|2574.4|2565.7|36
1643461380000|2022-01-29 13:03:00|2574.85|2566.15|2574.86|2566.16|2574.99|2566.29|2574.77|2566.07|26
1643461390000|2022-01-29 13:03:10|2574.88|2566.18|2575.14|2566.44|2575.14|2566.44|2574.84|2566.14|16
1643461400000|2022-01-29 13:03:20|2575.12|2566.42|2575.87|2567.17|2576.16|2567.46|2575.12|2566.42|30
1643461410000|2022-01-29 13:03:30|2575.86|2567.16|2575.74|2567.04|2576.22|2567.52|2575.66|2566.96|30
1643461420000|2022-01-29 13:03:40|2575.69|2566.99|2575.89|2567.19|2576|2567.3|2575.67|2566.97|27
1643461430000|2022-01-29 13:03:50|2575.98|2567.28|2575.96|2567.26|2576.05|2567.35|2575.86|2567.16|29
1643461440000|2022-01-29 13:04:00|2575.98|2567.28|2575.57|2566.87|2575.98|2567.28|2575.29|2566.59|26
1643461450000|2022-01-29 13:04:10|2575.58|2566.88|2575.57|2566.87|2575.66|2566.96|2575.41|2566.71|28
1643461460000|2022-01-29 13:04:20|2575.61|2566.91|2574.95|2566.25|2575.97|2567.27|2574.92|2566.22|36
1643461470000|2022-01-29 13:04:30|2574.93|2566.23|2575.46|2566.76|2575.51|2566.81|2574.84|2566.14|20
1643461480000|2022-01-29 13:04:40|2575.5|2566.8|2575.86|2567.16|2575.89|2567.19|2575.09|2566.39|37
1643461490000|2022-01-29 13:04:50|2575.9|2567.2|2575.12|2566.42|2575.93|2567.23|2575.02|2566.32|35
1643461500000|2022-01-29 13:05:00|2575.07|2566.37|2575.27|2566.57|2575.35|2566.65|2575.07|2566.37|18
1643461510000|2022-01-29 13:05:10|2575.25|2566.55|2574.85|2566.15|2575.31|2566.61|2574.85|2566.15|22
1643461520000|2022-01-29 13:05:20|2574.87|2566.17|2574.92|2566.22|2574.94|2566.24|2574.87|2566.17|14
1643461530000|2022-01-29 13:05:30|2574.9|2566.2|2574.89|2566.19|2574.92|2566.22|2574.81|2566.11|15
1643461540000|2022-01-29 13:05:40|2574.91|2566.21|2575.49|2566.79|2575.49|2566.79|2574.91|2566.21|18
1643461550000|2022-01-29 13:05:50|2575.48|2566.78|2575.47|2566.77|2575.48|2566.78|2575.06|2566.36|32
1643461560000|2022-01-29 13:06:00|2575.48|2566.78|2575.33|2566.63|2575.48|2566.78|2575.18|2566.48|21
1643461570000|2022-01-29 13:06:10|2575.34|2566.64|2575.35|2566.65|2575.41|2566.71|2575.17|2566.47|19
1643461580000|2022-01-29 13:06:20|2575.34|2566.64|2575|2566.3|2575.34|2566.64|2574.95|2566.25|21
1643461590000|2022-01-29 13:06:30|2574.99|2566.29|2575.22|2566.52|2575.22|2566.52|2574.92|2566.22|21
1643461600000|2022-01-29 13:06:40|2575.23|2566.53|2575.22|2566.52|2575.39|2566.69|2575.16|2566.46|16
1643461610000|2022-01-29 13:06:50|2575.27|2566.57|2575.26|2566.56|2575.27|2566.57|2575.21|2566.51|8
1643461620000|2022-01-29 13:07:00|2575.19|2566.49|2575.08|2566.38|2575.2|2566.5|2575.06|2566.36|20
1643461630000|2022-01-29 13:07:10|2575.09|2566.39|2575.24|2566.54|2575.25|2566.55|2575.04|2566.34|20
1643461640000|2022-01-29 13:07:20|2575.22|2566.52|2574.97|2566.27|2575.22|2566.52|2574.91|2566.21|16
1643461650000|2022-01-29 13:07:30|2574.98|2566.28|2575.31|2566.61|2575.31|2566.61|2574.91|2566.21|25
1643461660000|2022-01-29 13:07:40|2575.28|2566.58|2575.63|2566.93|2575.71|2567.01|2575.03|2566.33|23
1643461670000|2022-01-29 13:07:50|2575.61|2566.91|2575.2|2566.5|2575.61|2566.91|2575.15|2566.45|21
1643461680000|2022-01-29 13:08:00|2575.19|2566.49|2575.08|2566.38|2575.21|2566.51|2575.08|2566.38|11
1643461690000|2022-01-29 13:08:10|2575.09|2566.39|2576.36|2567.66|2576.48|2567.78|2575.08|2566.38|20
1643461700000|2022-01-29 13:08:20|2576.4|2567.7|2576.27|2567.57|2576.41|2567.71|2576.05|2567.35|31
1643461710000|2022-01-29 13:08:30|2576.26|2567.56|2576.23|2567.53|2576.33|2567.63|2576.23|2567.53|15
1643461720000|2022-01-29 13:08:40|2576.2|2567.5|2575.31|2566.61|2576.24|2567.54|2575.25|2566.55|19
1643461730000|2022-01-29 13:08:50|2575.3|2566.6|2575.59|2566.89|2575.67|2566.97|2575.28|2566.58|28
1643461740000|2022-01-29 13:09:00|2575.58|2566.88|2575.63|2566.93|2575.67|2566.97|2575.5|2566.8|23
1643461750000|2022-01-29 13:09:10|2575.65|2566.95|2575.43|2566.73|2575.68|2566.98|2575.43|2566.73|15
1643461760000|2022-01-29 13:09:20|2575.47|2566.77|2575.6|2566.9|2575.6|2566.9|2575.47|2566.77|19
1643461770000|2022-01-29 13:09:30|2575.58|2566.88|2575.5|2566.8|2575.62|2566.92|2575.49|2566.79|19
1643461780000|2022-01-29 13:09:40|2575.57|2566.87|2575.77|2567.07|2575.84|2567.14|2575.55|2566.85|23
1643461790000|2022-01-29 13:09:50|2575.79|2567.09|2575.76|2567.06|2575.81|2567.11|2575.68|2566.98|25
1643461800000|2022-01-29 13:10:00|2575.75|2567.05|2575.69|2566.99|2575.75|2567.05|2575.14|2566.44|35
1643461810000|2022-01-29 13:10:10|2575.64|2566.94|2573.69|2564.99|2575.64|2566.94|2573.67|2564.97|31
1643461820000|2022-01-29 13:10:20|2573.68|2564.98|2574.26|2565.56|2574.28|2565.58|2573.66|2564.96|30
1643461830000|2022-01-29 13:10:30|2574.2|2565.5|2574.12|2565.42|2574.38|2565.68|2574.07|2565.37|20
1643461840000|2022-01-29 13:10:40|2574.13|2565.43|2574.13|2565.43|2574.18|2565.48|2574.1|2565.4|19
1643461850000|2022-01-29 13:10:50|2574.15|2565.45|2574.09|2565.39|2574.18|2565.48|2573.99|2565.29|19
1643461860000|2022-01-29 13:11:00|2574.1|2565.4|2574.41|2565.71|2574.54|2565.84|2574.09|2565.39|27
1643461870000|2022-01-29 13:11:10|2574.37|2565.67|2575.59|2566.89|2575.59|2566.89|2574.28|2565.58|26
1643461880000|2022-01-29 13:11:20|2575.49|2566.79|2575.42|2566.72|2575.54|2566.84|2575.32|2566.62|33
1643461890000|2022-01-29 13:11:30|2575.41|2566.71|2575.38|2566.68|2575.41|2566.71|2575.12|2566.42|33
1643461900000|2022-01-29 13:11:40|2575.37|2566.67|2575.17|2566.47|2575.41|2566.71|2575.14|2566.44|21
1643461910000|2022-01-29 13:11:50|2575.18|2566.48|2575.41|2566.71|2575.41|2566.71|2575.18|2566.48|16
1643461920000|2022-01-29 13:12:00|2575.39|2566.69|2575.35|2566.65|2575.5|2566.8|2575.35|2566.65|13
1643461930000|2022-01-29 13:12:10|2575.31|2566.61|2575.38|2566.68|2575.43|2566.73|2575.31|2566.61|13
1643461940000|2022-01-29 13:12:20|2575.36|2566.66|2574.83|2566.13|2575.36|2566.66|2574.7|2566|18
1643461950000|2022-01-29 13:12:30|2574.85|2566.15|2574.73|2566.03|2574.85|2566.15|2574.59|2565.89|23
1643461960000|2022-01-29 13:12:40|2574.75|2566.05|2573.52|2564.82|2574.75|2566.05|2573.52|2564.82|27
1643461970000|2022-01-29 13:12:50|2573.46|2564.76|2573.55|2564.85|2573.63|2564.93|2573.46|2564.76|17
1643461980000|2022-01-29 13:13:00|2573.62|2564.92|2573.97|2565.27|2574.07|2565.37|2573.41|2564.71|22
1643461990000|2022-01-29 13:13:10|2573.89|2565.19|2573.92|2565.22|2574.04|2565.34|2573.88|2565.18|21
1643462000000|2022-01-29 13:13:20|2573.91|2565.21|2573.78|2565.08|2573.91|2565.21|2573.44|2564.74|27
1643462010000|2022-01-29 13:13:30|2573.77|2565.07|2573.55|2564.85|2573.78|2565.08|2573.4|2564.7|26
1643462020000|2022-01-29 13:13:40|2573.48|2564.78|2573.73|2565.03|2573.83|2565.13|2573.48|2564.78|25
1643462030000|2022-01-29 13:13:50|2573.72|2565.02|2573.63|2564.93|2573.77|2565.07|2573.61|2564.91|20
1643462040000|2022-01-29 13:14:00|2573.62|2564.92|2573.61|2564.91|2573.66|2564.96|2573.51|2564.81|18
1643462050000|2022-01-29 13:14:10|2573.59|2564.89|2573.49|2564.79|2573.59|2564.89|2573.24|2564.54|20
1643462060000|2022-01-29 13:14:20|2573.47|2564.77|2573.21|2564.51|2573.52|2564.82|2572.79|2564.09|34
1643462070000|2022-01-29 13:14:30|2573.19|2564.49|2573.16|2564.46|2573.4|2564.7|2573.03|2564.33|29
1643462080000|2022-01-29 13:14:40|2573.12|2564.42|2573.19|2564.49|2573.23|2564.53|2573.01|2564.31|24
1643462090000|2022-01-29 13:14:50|2573.21|2564.51|2573.24|2564.54|2573.26|2564.56|2573.04|2564.34|27
1643462100000|2022-01-29 13:15:00|2573.25|2564.55|2571.56|2562.86|2573.25|2564.55|2571.56|2562.86|28
1643462110000|2022-01-29 13:15:10|2571.6|2562.9|2570.95|2562.25|2571.76|2563.06|2570.81|2562.11|39
1643462120000|2022-01-29 13:15:20|2570.98|2562.28|2570.83|2562.13|2570.98|2562.28|2570.77|2562.07|32
1643462130000|2022-01-29 13:15:30|2570.85|2562.15|2571.09|2562.39|2571.29|2562.59|2570.81|2562.11|27
1643462140000|2022-01-29 13:15:40|2571.11|2562.41|2571|2562.3|2571.11|2562.41|2570.93|2562.23|24
1643462150000|2022-01-29 13:15:50|2570.99|2562.29|2571.74|2563.04|2571.77|2563.07|2570.28|2561.58|31
1643462160000|2022-01-29 13:16:00|2571.72|2563.02|2571.05|2562.35|2571.81|2563.11|2570.98|2562.28|30
1643462170000|2022-01-29 13:16:10|2571.06|2562.36|2570.21|2561.51|2571.06|2562.36|2570.21|2561.51|23
1643462180000|2022-01-29 13:16:20|2570.2|2561.5|2569.05|2560.35|2570.2|2561.5|2568.9|2560.2|25
1643462190000|2022-01-29 13:16:30|2569|2560.3|2569.13|2560.43|2569.15|2560.45|2568.85|2560.15|27
1643462200000|2022-01-29 13:16:40|2569.14|2560.44|2569.6|2560.9|2569.63|2560.93|2568.84|2560.14|30
1643462210000|2022-01-29 13:16:50|2569.58|2560.88|2569.53|2560.83|2569.61|2560.91|2569.41|2560.71|26
1643462220000|2022-01-29 13:17:00|2569.52|2560.82|2569.4|2560.7|2569.53|2560.83|2569.37|2560.67|19
1643462230000|2022-01-29 13:17:10|2569.46|2560.76|2569.68|2560.98|2569.71|2561.01|2569.46|2560.76|31
1643462240000|2022-01-29 13:17:20|2569.67|2560.97|2572|2563.3|2572|2563.3|2569.55|2560.85|33
1643462250000|2022-01-29 13:17:30|2572.01|2563.31|2573.65|2564.95|2573.69|2564.99|2572.01|2563.31|32
1643462260000|2022-01-29 13:17:40|2573.69|2564.99|2573.55|2564.85|2573.77|2565.07|2573.15|2564.45|37
1643462270000|2022-01-29 13:17:50|2573.49|2564.79|2574.66|2565.96|2574.68|2565.98|2573.49|2564.79|32
1643462280000|2022-01-29 13:18:00|2574.72|2566.02|2574.13|2565.43|2575.01|2566.31|2573.87|2565.17|33
1643462290000|2022-01-29 13:18:10|2574.18|2565.48|2573.69|2564.99|2574.21|2565.51|2573.46|2564.76|31
1643462300000|2022-01-29 13:18:20|2573.77|2565.07|2573.82|2565.12|2574.05|2565.35|2573.77|2565.07|30
1643462310000|2022-01-29 13:18:30|2573.78|2565.08|2574|2565.3|2574.01|2565.31|2573.63|2564.93|25
1643462320000|2022-01-29 13:18:40|2574.01|2565.31|2574.1|2565.4|2574.24|2565.54|2574.01|2565.31|22
1643462330000|2022-01-29 13:18:50|2574.11|2565.41|2573.88|2565.18|2574.23|2565.53|2573.66|2564.96|33
1643462340000|2022-01-29 13:19:00|2573.85|2565.15|2574.61|2565.91|2574.64|2565.94|2573.85|2565.15|29
1643462350000|2022-01-29 13:19:10|2574.6|2565.9|2574.89|2566.19|2574.89|2566.19|2574.48|2565.78|28
1643462360000|2022-01-29 13:19:20|2574.88|2566.18|2574.76|2566.06|2574.91|2566.21|2574.75|2566.05|31
1643462370000|2022-01-29 13:19:30|2574.87|2566.17|2574.24|2565.54|2575.32|2566.62|2573.98|2565.28|30
1643462380000|2022-01-29 13:19:40|2574.21|2565.51|2573.97|2565.27|2574.21|2565.51|2573.85|2565.15|31
1643462390000|2022-01-29 13:19:50|2574|2565.3|2573.82|2565.12|2574.02|2565.32|2573.82|2565.12|19
1643462400000|2022-01-29 13:20:00|2573.83|2565.13|2573.4|2564.7|2573.89|2565.19|2573.39|2564.69|26
1643462410000|2022-01-29 13:20:10|2573.42|2564.72|2574.43|2565.73|2575.04|2566.34|2573.29|2564.59|33
1643462420000|2022-01-29 13:20:20|2574.52|2565.82|2574.63|2565.93|2574.65|2565.95|2574.45|2565.75|19
1643462430000|2022-01-29 13:20:30|2574.62|2565.92|2573.58|2564.88|2574.62|2565.92|2573.53|2564.83|31
1643462440000|2022-01-29 13:20:40|2573.59|2564.89|2574.57|2565.87|2575.07|2566.37|2573.59|2564.89|32
1643462450000|2022-01-29 13:20:50|2574.42|2565.72|2574.01|2565.31|2574.42|2565.72|2573.91|2565.21|34
1643462460000|2022-01-29 13:21:00|2573.99|2565.29|2573.26|2564.56|2574.04|2565.34|2573.26|2564.56|27
1643462470000|2022-01-29 13:21:10|2573.27|2564.57|2572.37|2563.67|2573.35|2564.65|2572.32|2563.62|25
1643462480000|2022-01-29 13:21:20|2572.35|2563.65|2572.26|2563.56|2572.35|2563.65|2572.09|2563.39|20
1643462490000|2022-01-29 13:21:30|2572.25|2563.55|2572.53|2563.83|2572.76|2564.06|2572.19|2563.49|27
1643462500000|2022-01-29 13:21:40|2572.52|2563.82|2573.1|2564.4|2573.1|2564.4|2572.52|2563.82|29
1643462510000|2022-01-29 13:21:50|2573.08|2564.38|2573.26|2564.56|2573.28|2564.58|2573.08|2564.38|21
1643462520000|2022-01-29 13:22:00|2573.3|2564.6|2573.29|2564.59|2573.36|2564.66|2573.23|2564.53|17
1643462530000|2022-01-29 13:22:10|2573.31|2564.61|2573.32|2564.62|2573.52|2564.82|2573.3|2564.6|24
1643462540000|2022-01-29 13:22:20|2573.31|2564.61|2573.32|2564.62|2573.33|2564.63|2573.31|2564.61|6
1643462550000|2022-01-29 13:22:30|2573.2|2564.5|2572.26|2563.56|2573.2|2564.5|2572.26|2563.56|13
1643462560000|2022-01-29 13:22:40|2572.25|2563.55|2572.27|2563.57|2572.36|2563.66|2572.23|2563.53|14
1643462570000|2022-01-29 13:22:50|2572.32|2563.62|2572.3|2563.6|2572.38|2563.68|2572.27|2563.57|14
1643462580000|2022-01-29 13:23:00|2572.32|2563.62|2571.34|2562.64|2572.32|2563.62|2571.34|2562.64|14
1643462590000|2022-01-29 13:23:10|2571.31|2562.61|2570.68|2561.98|2571.32|2562.62|2570.61|2561.91|35
1643462600000|2022-01-29 13:23:20|2570.75|2562.05|2570.51|2561.81|2570.79|2562.09|2570.44|2561.74|34
1643462610000|2022-01-29 13:23:30|2570.44|2561.74|2570.41|2561.71|2570.48|2561.78|2570.27|2561.57|29
1643462620000|2022-01-29 13:23:40|2570.4|2561.7|2570.38|2561.68|2570.5|2561.8|2570.37|2561.67|21
1643462630000|2022-01-29 13:23:50|2570.37|2561.67|2570.41|2561.71|2570.41|2561.71|2570.32|2561.62|11
1643462640000|2022-01-29 13:24:00|2570.42|2561.72|2572.66|2563.96|2572.66|2563.96|2570.39|2561.69|17
1643462650000|2022-01-29 13:24:10|2572.68|2563.98|2572.47|2563.77|2572.68|2563.98|2572.34|2563.64|26
1643462660000|2022-01-29 13:24:20|2572.49|2563.79|2571.36|2562.66|2572.49|2563.79|2571.36|2562.66|25
1643462670000|2022-01-29 13:24:30|2571.37|2562.67|2573.11|2564.41|2573.11|2564.41|2571.32|2562.62|30
1643462680000|2022-01-29 13:24:40|2573.1|2564.4|2573.19|2564.49|2573.46|2564.76|2573.1|2564.4|33
1643462690000|2022-01-29 13:24:50|2573.18|2564.48|2572.76|2564.06|2573.18|2564.48|2572.42|2563.72|33
1643462700000|2022-01-29 13:25:00|2572.69|2563.99|2572.98|2564.28|2573.06|2564.36|2572.3|2563.6|31
1643462710000|2022-01-29 13:25:10|2573|2564.3|2573.31|2564.61|2573.41|2564.71|2573|2564.3|30
1643462720000|2022-01-29 13:25:20|2573.3|2564.6|2574.03|2565.33|2574.03|2565.33|2573.19|2564.49|35
1643462730000|2022-01-29 13:25:30|2574.09|2565.39|2573.33|2564.63|2574.54|2565.84|2573.33|2564.63|34
1643462740000|2022-01-29 13:25:40|2573.35|2564.65|2573.42|2564.72|2573.72|2565.02|2573.33|2564.63|28
1643462750000|2022-01-29 13:25:50|2573.37|2564.67|2573.5|2564.8|2573.5|2564.8|2573.12|2564.42|19
1643462760000|2022-01-29 13:26:00|2573.51|2564.81|2573.4|2564.7|2573.64|2564.94|2573.37|2564.67|28
1643462770000|2022-01-29 13:26:10|2573.39|2564.69|2573.4|2564.7|2573.41|2564.71|2573.35|2564.65|24
1643462780000|2022-01-29 13:26:20|2573.41|2564.71|2573|2564.3|2573.42|2564.72|2573|2564.3|21
1643462790000|2022-01-29 13:26:30|2573.02|2564.32|2573.54|2564.84|2573.54|2564.84|2572.06|2563.36|37
1643462800000|2022-01-29 13:26:40|2573.67|2564.97|2574.04|2565.34|2574.16|2565.46|2573.67|2564.97|29
1643462810000|2022-01-29 13:26:50|2574.01|2565.31|2573.91|2565.21|2574.14|2565.44|2573.8|2565.1|30
1643462820000|2022-01-29 13:27:00|2573.92|2565.22|2574.03|2565.33|2574.07|2565.37|2573.8|2565.1|28
1643462830000|2022-01-29 13:27:10|2574.08|2565.38|2575.27|2566.57|2575.33|2566.63|2574.08|2565.38|34
1643462840000|2022-01-29 13:27:20|2575.29|2566.59|2574.28|2565.58|2575.29|2566.59|2573.83|2565.13|35
1643462850000|2022-01-29 13:27:30|2574.27|2565.57|2574.37|2565.67|2574.46|2565.76|2574.17|2565.47|25
1643462860000|2022-01-29 13:27:40|2574.38|2565.68|2574.84|2566.14|2574.97|2566.27|2574.37|2565.67|31
1643462870000|2022-01-29 13:27:50|2574.83|2566.13|2574.8|2566.1|2574.91|2566.21|2574.68|2565.98|32
1643462880000|2022-01-29 13:28:00|2574.79|2566.09|2574.85|2566.15|2574.87|2566.17|2574.77|2566.07|27
1643462890000|2022-01-29 13:28:10|2574.89|2566.19|2575.08|2566.38|2575.08|2566.38|2574.75|2566.05|24
1643462900000|2022-01-29 13:28:20|2575.03|2566.33|2575.19|2566.49|2575.19|2566.49|2574.83|2566.13|23
1643462910000|2022-01-29 13:28:30|2575.18|2566.48|2574.6|2565.9|2575.25|2566.55|2574.43|2565.73|21
1643462920000|2022-01-29 13:28:40|2574.58|2565.88|2574.56|2565.86|2574.6|2565.9|2574.47|2565.77|19
1643462930000|2022-01-29 13:28:50|2574.55|2565.85|2575.33|2566.63|2575.45|2566.75|2574.54|2565.84|24
1643462940000|2022-01-29 13:29:00|2575.34|2566.64|2575.4|2566.7|2575.52|2566.82|2575.29|2566.59|24
1643462950000|2022-01-29 13:29:10|2575.39|2566.69|2575.49|2566.79|2575.49|2566.79|2575.32|2566.62|14
1643462960000|2022-01-29 13:29:20|2575.48|2566.78|2575.7|2567|2576.21|2567.51|2575.34|2566.64|22
1643462970000|2022-01-29 13:29:30|2575.69|2566.99|2575.76|2567.06|2575.99|2567.29|2575.65|2566.95|27
1643462980000|2022-01-29 13:29:40|2575.81|2567.11|2576.09|2567.39|2576.28|2567.58|2575.6|2566.9|32
1643462990000|2022-01-29 13:29:50|2576.01|2567.31|2575.79|2567.09|2576.28|2567.58|2575.75|2567.05|31
1643463000000|2022-01-29 13:30:00|2575.82|2567.12|2576.25|2567.55|2576.26|2567.56|2575.81|2567.11|23
1643463010000|2022-01-29 13:30:10|2576.32|2567.62|2575.4|2566.7|2576.84|2568.14|2575.34|2566.64|29
1643463020000|2022-01-29 13:30:20|2575.38|2566.68|2575.52|2566.82|2575.57|2566.87|2575.38|2566.68|26
1643463030000|2022-01-29 13:30:30|2575.51|2566.81|2576.15|2567.45|2576.15|2567.45|2575.5|2566.8|28
1643463040000|2022-01-29 13:30:40|2576.1|2567.4|2576.04|2567.34|2576.23|2567.53|2575.98|2567.28|30
1643463050000|2022-01-29 13:30:50|2576.13|2567.43|2576.02|2567.32|2576.27|2567.57|2575.62|2566.92|25
1643463060000|2022-01-29 13:31:00|2576.13|2567.43|2583.63|2574.93|2583.63|2574.93|2575.99|2567.29|37
1643463070000|2022-01-29 13:31:10|2584.04|2575.34|2583.18|2574.48|2584.29|2575.59|2581.32|2572.62|39
1643463080000|2022-01-29 13:31:20|2583.2|2574.5|2585.55|2576.85|2585.55|2576.85|2583.2|2574.5|40
1643463090000|2022-01-29 13:31:30|2585.38|2576.68|2587.69|2578.99|2589.29|2580.59|2585.38|2576.68|36
1643463100000|2022-01-29 13:31:40|2587.74|2579.04|2591.26|2582.56|2591.26|2582.56|2587.74|2579.04|38
1643463110000|2022-01-29 13:31:50|2591.29|2582.59|2592.51|2583.81|2592.84|2584.14|2591.29|2582.59|38
1643463120000|2022-01-29 13:32:00|2592.61|2583.91|2592.81|2584.11|2593.56|2584.86|2590.75|2582.05|38
1643463130000|2022-01-29 13:32:10|2592.67|2583.97|2592.4|2583.7|2593.04|2584.34|2591.93|2583.23|37
1643463140000|2022-01-29 13:32:20|2592.84|2584.14|2606.01|2597.31|2606.01|2597.31|2592.84|2584.14|40
1643463150000|2022-01-29 13:32:30|2606.25|2597.55|2598.88|2590.18|2606.98|2598.28|2598.88|2590.18|37
1643463160000|2022-01-29 13:32:40|2598.75|2590.05|2599.63|2590.93|2602.82|2594.12|2598.56|2589.86|40
1643463170000|2022-01-29 13:32:50|2599.67|2590.97|2600.19|2591.49|2600.44|2591.74|2599.09|2590.39|40
1643463180000|2022-01-29 13:33:00|2600.15|2591.45|2597.86|2589.16|2600.16|2591.46|2597.48|2588.78|39
1643463190000|2022-01-29 13:33:10|2597.92|2589.22|2596.87|2588.17|2598.26|2589.56|2596.82|2588.12|37
1643463200000|2022-01-29 13:33:20|2597.01|2588.31|2597.62|2588.92|2598.91|2590.21|2597.01|2588.31|39
1643463210000|2022-01-29 13:33:30|2597.53|2588.83|2598.2|2589.5|2598.63|2589.93|2597.47|2588.77|36
1643463220000|2022-01-29 13:33:40|2598.38|2589.68|2597.97|2589.27|2599.12|2590.42|2597.97|2589.27|38
1643463230000|2022-01-29 13:33:50|2597.9|2589.2|2597.35|2588.65|2598.57|2589.87|2597.35|2588.65|39
1643463240000|2022-01-29 13:34:00|2597.33|2588.63|2599.73|2591.03|2599.73|2591.03|2597.09|2588.39|39
1643463250000|2022-01-29 13:34:10|2599.78|2591.08|2598.93|2590.23|2599.87|2591.17|2598.59|2589.89|37
1643463260000|2022-01-29 13:34:20|2599.06|2590.36|2599.58|2590.88|2600.12|2591.42|2599.06|2590.36|37
1643463270000|2022-01-29 13:34:30|2599.65|2590.95|2599.53|2590.83|2599.94|2591.24|2599.01|2590.31|37
1643463280000|2022-01-29 13:34:40|2599.37|2590.67|2599.85|2591.15|2600.07|2591.37|2599.37|2590.67|28
1643463290000|2022-01-29 13:34:50|2599.87|2591.17|2600.23|2591.53|2600.53|2591.83|2599.85|2591.15|37
1643463300000|2022-01-29 13:35:00|2600.29|2591.59|2600.86|2592.16|2601.43|2592.73|2600.29|2591.59|35
1643463310000|2022-01-29 13:35:10|2600.8|2592.1|2600.78|2592.08|2601|2592.3|2600.17|2591.47|39
1643463320000|2022-01-29 13:35:20|2600.84|2592.14|2598.89|2590.19|2600.96|2592.26|2598.78|2590.08|38
1643463330000|2022-01-29 13:35:30|2598.83|2590.13|2597.82|2589.12|2598.83|2590.13|2597.74|2589.04|37
1643463340000|2022-01-29 13:35:40|2597.9|2589.2|2597.61|2588.91|2598.33|2589.63|2597.32|2588.62|36
1643463350000|2022-01-29 13:35:50|2597.68|2588.98|2597.44|2588.74|2598.19|2589.49|2597.19|2588.49|38
1643463360000|2022-01-29 13:36:00|2597.54|2588.84|2597.54|2588.84|2598.42|2589.72|2597.23|2588.53|36
1643463370000|2022-01-29 13:36:10|2597.41|2588.71|2597.65|2588.95|2598.59|2589.89|2597.29|2588.59|34
1643463380000|2022-01-29 13:36:20|2597.57|2588.87|2595.64|2586.94|2597.57|2588.87|2595.64|2586.94|36
1643463390000|2022-01-29 13:36:30|2595.63|2586.93|2594.81|2586.11|2595.63|2586.93|2594.79|2586.09|37
1643463400000|2022-01-29 13:36:40|2594.82|2586.12|2592.38|2583.68|2594.82|2586.12|2591.68|2582.98|36
1643463410000|2022-01-29 13:36:50|2592.47|2583.77|2593.96|2585.26|2594.38|2585.68|2592.28|2583.58|37
1643463420000|2022-01-29 13:37:00|2594.12|2585.42|2595.33|2586.63|2595.55|2586.85|2594.12|2585.42|39
1643463430000|2022-01-29 13:37:10|2595.29|2586.59|2597.08|2588.38|2597.52|2588.82|2595.29|2586.59|37
1643463440000|2022-01-29 13:37:20|2597.24|2588.54|2597.29|2588.59|2597.8|2589.1|2597.05|2588.35|37
1643463450000|2022-01-29 13:37:30|2597.28|2588.58|2596.08|2587.38|2597.77|2589.07|2596.08|2587.38|37
1643463460000|2022-01-29 13:37:40|2596.19|2587.49|2596.65|2587.95|2596.65|2587.95|2596|2587.3|38
1643463470000|2022-01-29 13:37:50|2596.67|2587.97|2596.4|2587.7|2597.3|2588.6|2596.28|2587.58|32
1643463480000|2022-01-29 13:38:00|2596.35|2587.65|2597.48|2588.78|2597.48|2588.78|2596.35|2587.65|31
1643463490000|2022-01-29 13:38:10|2597.45|2588.75|2598.26|2589.56|2598.34|2589.64|2597.09|2588.39|34
1643463500000|2022-01-29 13:38:20|2598.33|2589.63|2602.34|2593.64|2602.34|2593.64|2598.33|2589.63|33
1643463510000|2022-01-29 13:38:30|2602.41|2593.71|2603.7|2595|2603.7|2595|2602.33|2593.63|38
1643463520000|2022-01-29 13:38:40|2603.78|2595.08|2602.25|2593.55|2603.97|2595.27|2602.07|2593.37|37
1643463530000|2022-01-29 13:38:50|2602.2|2593.5|2602.62|2593.92|2602.87|2594.17|2601.04|2592.34|28
1643463540000|2022-01-29 13:39:00|2602.66|2593.96|2602.04|2593.34|2602.66|2593.96|2602.04|2593.34|35
1643463550000|2022-01-29 13:39:10|2601.99|2593.29|2600.28|2591.58|2602.01|2593.31|2600.28|2591.58|37
1643463560000|2022-01-29 13:39:20|2599.43|2590.73|2600.37|2591.67|2600.37|2591.67|2599.11|2590.41|30
1643463570000|2022-01-29 13:39:30|2600.7|2592|2601.67|2592.97|2602.32|2593.62|2600.69|2591.99|39
1643463580000|2022-01-29 13:39:40|2601.56|2592.86|2602.19|2593.49|2602.79|2594.09|2601.48|2592.78|34
1643463590000|2022-01-29 13:39:50|2602.17|2593.47|2602.09|2593.39|2602.63|2593.93|2602.02|2593.32|32
1643463600000|2022-01-29 13:40:00|2602.05|2593.35|2601.85|2593.15|2602.09|2593.39|2601.68|2592.98|29
1643463610000|2022-01-29 13:40:10|2601.82|2593.12|2601.48|2592.78|2602.2|2593.5|2601.26|2592.56|33
1643463620000|2022-01-29 13:40:20|2601.59|2592.89|2602.01|2593.31|2602.19|2593.49|2601.42|2592.72|38
1643463630000|2022-01-29 13:40:30|2602.05|2593.35|2601.5|2592.8|2602.2|2593.5|2601.44|2592.74|37
1643463640000|2022-01-29 13:40:40|2601.54|2592.84|2601.26|2592.56|2601.72|2593.02|2601.26|2592.56|35
1643463650000|2022-01-29 13:40:50|2601.23|2592.53|2601.2|2592.5|2602.52|2593.82|2601.2|2592.5|32
1643463660000|2022-01-29 13:41:00|2601.11|2592.41|2600.65|2591.95|2601.11|2592.41|2600|2591.3|38
1643463670000|2022-01-29 13:41:10|2600.56|2591.86|2599.81|2591.11|2600.56|2591.86|2599.81|2591.11|34
1643463680000|2022-01-29 13:41:20|2599.86|2591.16|2600.41|2591.71|2600.56|2591.86|2599.59|2590.89|35
1643463690000|2022-01-29 13:41:30|2600.42|2591.72|2600.03|2591.33|2601.33|2592.63|2599.94|2591.24|34
1643463700000|2022-01-29 13:41:40|2600.13|2591.43|2599.79|2591.09|2600.13|2591.43|2599.51|2590.81|37
1643463710000|2022-01-29 13:41:50|2599.9|2591.2|2600.09|2591.39|2600.3|2591.6|2599.81|2591.11|35
1643463720000|2022-01-29 13:42:00|2600.1|2591.4|2600|2591.3|2600.13|2591.43|2599.92|2591.22|32
1643463730000|2022-01-29 13:42:10|2599.96|2591.26|2599.7|2591|2600.19|2591.49|2599.7|2591|33
1643463740000|2022-01-29 13:42:20|2599.68|2590.98|2600.08|2591.38|2600.08|2591.38|2599.53|2590.83|28
1643463750000|2022-01-29 13:42:30|2600.09|2591.39|2600.09|2591.39|2600.11|2591.41|2599.91|2591.21|23
1643463760000|2022-01-29 13:42:40|2600.13|2591.43|2600.03|2591.33|2600.32|2591.62|2599.84|2591.14|33
1643463770000|2022-01-29 13:42:50|2600.02|2591.32|2600.85|2592.15|2600.85|2592.15|2600.02|2591.32|30
1643463780000|2022-01-29 13:43:00|2600.86|2592.16|2601.21|2592.51|2601.22|2592.52|2600.63|2591.93|40
1643463790000|2022-01-29 13:43:10|2601.29|2592.59|2601.86|2593.16|2601.89|2593.19|2601.19|2592.49|32
1643463800000|2022-01-29 13:43:20|2601.95|2593.25|2602.59|2593.89|2602.59|2593.89|2601.93|2593.23|38
1643463810000|2022-01-29 13:43:30|2602.65|2593.95|2601.63|2592.93|2603|2594.3|2601.63|2592.93|34
1643463820000|2022-01-29 13:43:40|2601.67|2592.97|2601.59|2592.89|2601.77|2593.07|2601.34|2592.64|34
1643463830000|2022-01-29 13:43:50|2601.87|2593.17|2601.67|2592.97|2602.1|2593.4|2601.62|2592.92|33
1643463840000|2022-01-29 13:44:00|2601.72|2593.02|2601.79|2593.09|2601.87|2593.17|2601.59|2592.89|33
1643463850000|2022-01-29 13:44:10|2601.61|2592.91|2601.35|2592.65|2601.65|2592.95|2601.35|2592.65|29
1643463860000|2022-01-29 13:44:20|2601.44|2592.74|2600.38|2591.68|2601.44|2592.74|2600.34|2591.64|31
1643463870000|2022-01-29 13:44:30|2600.3|2591.6|2599.77|2591.07|2600.31|2591.61|2599.76|2591.06|23
1643463880000|2022-01-29 13:44:40|2599.76|2591.06|2600.9|2592.2|2600.9|2592.2|2599.6|2590.9|23
1643463890000|2022-01-29 13:44:50|2601.09|2592.39|2601.17|2592.47|2601.6|2592.9|2601.09|2592.39|31
1643463900000|2022-01-29 13:45:00|2600.98|2592.28|2600.29|2591.59|2600.98|2592.28|2600.29|2591.59|25
1643463910000|2022-01-29 13:45:10|2600.24|2591.54|2600.39|2591.69|2600.54|2591.84|2600.07|2591.37|32
1643463920000|2022-01-29 13:45:20|2600.47|2591.77|2600.08|2591.38|2600.47|2591.77|2599.66|2590.96|36
1643463930000|2022-01-29 13:45:30|2600.24|2591.54|2600.46|2591.76|2600.59|2591.89|2599.99|2591.29|37
1643463940000|2022-01-29 13:45:40|2600.53|2591.83|2600.39|2591.69|2600.54|2591.84|2600.13|2591.43|32
1643463950000|2022-01-29 13:45:50|2600.38|2591.68|2600.54|2591.84|2600.54|2591.84|2600.32|2591.62|31
1643463960000|2022-01-29 13:46:00|2600.73|2592.03|2600.77|2592.07|2600.79|2592.09|2600.63|2591.93|29
1643463970000|2022-01-29 13:46:10|2600.75|2592.05|2602.29|2593.59|2602.37|2593.67|2600.75|2592.05|34
1643463980000|2022-01-29 13:46:20|2602.31|2593.61|2602.61|2593.91|2602.77|2594.07|2602.26|2593.56|33
1643463990000|2022-01-29 13:46:30|2602.55|2593.85|2604.06|2595.36|2604.06|2595.36|2602.3|2593.6|30
1643464000000|2022-01-29 13:46:40|2604.15|2595.45|2606.65|2597.95|2606.65|2597.95|2604.1|2595.4|39
1643464010000|2022-01-29 13:46:50|2606.78|2598.08|2612.3|2603.6|2612.95|2604.25|2606.63|2597.93|37
1643464020000|2022-01-29 13:47:00|2612.4|2603.7|2607.54|2598.84|2612.52|2603.82|2607.53|2598.83|40
1643464030000|2022-01-29 13:47:10|2607.67|2598.97|2606.02|2597.32|2607.67|2598.97|2606.02|2597.32|38
1643464040000|2022-01-29 13:47:20|2605.51|2596.81|2605.44|2596.74|2605.89|2597.19|2604.97|2596.27|39
1643464050000|2022-01-29 13:47:30|2605.49|2596.79|2608.06|2599.36|2608.06|2599.36|2605.33|2596.63|39
1643464060000|2022-01-29 13:47:40|2608.1|2599.4|2606.96|2598.26|2608.33|2599.63|2606.76|2598.06|39
1643464070000|2022-01-29 13:47:50|2606.99|2598.29|2607.39|2598.69|2607.51|2598.81|2606.68|2597.98|39
1643464080000|2022-01-29 13:48:00|2607.49|2598.79|2607.95|2599.25|2607.95|2599.25|2607.37|2598.67|35
1643464090000|2022-01-29 13:48:10|2607.96|2599.26|2607.49|2598.79|2607.97|2599.27|2607.01|2598.31|36
1643464100000|2022-01-29 13:48:20|2607.54|2598.84|2608.01|2599.31|2608.26|2599.56|2607.36|2598.66|33
1643464110000|2022-01-29 13:48:30|2607.98|2599.28|2607.72|2599.02|2610.39|2601.69|2607.72|2599.02|36
1643464120000|2022-01-29 13:48:40|2607.74|2599.04|2607.99|2599.29|2608.29|2599.59|2606.97|2598.27|34
1643464130000|2022-01-29 13:48:50|2608.01|2599.31|2607.33|2598.63|2608.05|2599.35|2607.31|2598.61|37
1643464140000|2022-01-29 13:49:00|2607.35|2598.65|2607.2|2598.5|2607.8|2599.1|2607.12|2598.42|36
1643464150000|2022-01-29 13:49:10|2607.05|2598.35|2605.61|2596.91|2607.12|2598.42|2605.61|2596.91|35
1643464160000|2022-01-29 13:49:20|2605.55|2596.85|2604.81|2596.11|2605.57|2596.87|2604.28|2595.58|32
1643464170000|2022-01-29 13:49:30|2604.78|2596.08|2604.56|2595.86|2604.9|2596.2|2604.44|2595.74|30
1643464180000|2022-01-29 13:49:40|2604.79|2596.09|2602.94|2594.24|2604.96|2596.26|2602.72|2594.02|34
1643464190000|2022-01-29 13:49:50|2602.84|2594.14|2600.34|2591.64|2602.88|2594.18|2600.34|2591.64|32
1643464200000|2022-01-29 13:50:00|2600.16|2591.46|2600.53|2591.83|2600.65|2591.95|2597.68|2588.98|37
1643464210000|2022-01-29 13:50:10|2600.37|2591.67|2598.41|2589.71|2600.44|2591.74|2598.41|2589.71|39
1643464220000|2022-01-29 13:50:20|2598.08|2589.38|2597|2588.3|2598.08|2589.38|2597|2588.3|36
1643464230000|2022-01-29 13:50:30|2597.03|2588.33|2598.63|2589.93|2598.84|2590.14|2596.89|2588.19|36
1643464240000|2022-01-29 13:50:40|2598.62|2589.92|2600.92|2592.22|2601.16|2592.46|2598.62|2589.92|37
1643464250000|2022-01-29 13:50:50|2600.93|2592.23|2602.13|2593.43|2602.33|2593.63|2600.61|2591.91|36
1643464260000|2022-01-29 13:51:00|2602|2593.3|2601.41|2592.71|2602.49|2593.79|2601.2|2592.5|38
1643464270000|2022-01-29 13:51:10|2601.39|2592.69|2601.5|2592.8|2601.7|2593|2601.33|2592.63|27
1643464280000|2022-01-29 13:51:20|2601.55|2592.85|2601.66|2592.96|2602.16|2593.46|2601.55|2592.85|35
1643464290000|2022-01-29 13:51:30|2601.69|2592.99|2600.5|2591.8|2601.71|2593.01|2600.26|2591.56|28
1643464300000|2022-01-29 13:51:40|2600.72|2592.02|2601.08|2592.38|2601.08|2592.38|2600.08|2591.38|37
1643464310000|2022-01-29 13:51:50|2601.28|2592.58|2600.06|2591.36|2601.28|2592.58|2600.03|2591.33|36
1643464320000|2022-01-29 13:52:00|2600.03|2591.33|2599.75|2591.05|2600.03|2591.33|2599.3|2590.6|35
1643464330000|2022-01-29 13:52:10|2599.77|2591.07|2600.57|2591.87|2600.72|2592.02|2599.75|2591.05|34
1643464340000|2022-01-29 13:52:20|2600.55|2591.85|2601|2592.3|2601|2592.3|2600.4|2591.7|26
1643464350000|2022-01-29 13:52:30|2601.01|2592.31|2602.52|2593.82|2602.83|2594.13|2601.01|2592.31|34
1643464360000|2022-01-29 13:52:40|2602.48|2593.78|2601.06|2592.36|2602.52|2593.82|2600.74|2592.04|37
1643464370000|2022-01-29 13:52:50|2601.13|2592.43|2601.04|2592.34|2601.64|2592.94|2601.04|2592.34|37
1643464380000|2022-01-29 13:53:00|2601.1|2592.4|2601.07|2592.37|2601.19|2592.49|2600.95|2592.25|35
1643464390000|2022-01-29 13:53:10|2601.06|2592.36|2603.19|2594.49|2603.57|2594.87|2601|2592.3|37
1643464400000|2022-01-29 13:53:20|2602.95|2594.25|2602.47|2593.77|2603.31|2594.61|2602.42|2593.72|38
1643464410000|2022-01-29 13:53:30|2602.48|2593.78|2603.39|2594.69|2603.39|2594.69|2602.21|2593.51|34
1643464420000|2022-01-29 13:53:40|2603.42|2594.72|2603.3|2594.6|2603.77|2595.07|2602.85|2594.15|36
1643464430000|2022-01-29 13:53:50|2603.25|2594.55|2602.93|2594.23|2603.62|2594.92|2602.93|2594.23|33
1643464440000|2022-01-29 13:54:00|2602.87|2594.17|2603.12|2594.42|2603.17|2594.47|2602.87|2594.17|37
1643464450000|2022-01-29 13:54:10|2603.25|2594.55|2603.25|2594.55|2603.32|2594.62|2603.11|2594.41|30
1643464460000|2022-01-29 13:54:20|2603.24|2594.54|2603.54|2594.84|2603.65|2594.95|2603.12|2594.42|35
1643464470000|2022-01-29 13:54:30|2603.57|2594.87|2603.19|2594.49|2603.63|2594.93|2603.19|2594.49|28
1643464480000|2022-01-29 13:54:40|2603.21|2594.51|2603.47|2594.77|2603.67|2594.97|2603.19|2594.49|33
1643464490000|2022-01-29 13:54:50|2603.45|2594.75|2603.09|2594.39|2603.55|2594.85|2603.07|2594.37|36
1643464500000|2022-01-29 13:55:00|2603.13|2594.43|2603.21|2594.51|2603.52|2594.82|2603.05|2594.35|36
1643464510000|2022-01-29 13:55:10|2603.39|2594.69|2603.77|2595.07|2604.59|2595.89|2603.39|2594.69|35
1643464520000|2022-01-29 13:55:20|2603.8|2595.1|2604.28|2595.58|2605.1|2596.4|2603.77|2595.07|34
1643464530000|2022-01-29 13:55:30|2604.23|2595.53|2603.82|2595.12|2604.3|2595.6|2603.53|2594.83|35
1643464540000|2022-01-29 13:55:40|2603.84|2595.14|2604.11|2595.41|2604.65|2595.95|2603.77|2595.07|33
1643464550000|2022-01-29 13:55:50|2604.09|2595.39|2604.69|2595.99|2604.96|2596.26|2604.06|2595.36|34
1643464560000|2022-01-29 13:56:00|2604.67|2595.97|2604.25|2595.55|2604.78|2596.08|2603.83|2595.13|34
1643464570000|2022-01-29 13:56:10|2604.31|2595.61|2604.24|2595.54|2604.31|2595.61|2604.15|2595.45|30
1643464580000|2022-01-29 13:56:20|2604.12|2595.42|2603.69|2594.99|2604.32|2595.62|2603.69|2594.99|37
1643464590000|2022-01-29 13:56:30|2603.7|2595|2603.71|2595.01|2604.02|2595.32|2603.68|2594.98|32
1643464600000|2022-01-29 13:56:40|2603.72|2595.02|2603.06|2594.36|2603.77|2595.07|2603.06|2594.36|32
1643464610000|2022-01-29 13:56:50|2603.04|2594.34|2604.01|2595.31|2604.18|2595.48|2603.04|2594.34|36
1643464620000|2022-01-29 13:57:00|2604.03|2595.33|2603.22|2594.52|2604.03|2595.33|2603.22|2594.52|33
1643464630000|2022-01-29 13:57:10|2603.19|2594.49|2604.3|2595.6|2604.4|2595.7|2602.96|2594.26|37
1643464640000|2022-01-29 13:57:20|2604.29|2595.59|2602.8|2594.1|2604.29|2595.59|2602.79|2594.09|36
1643464650000|2022-01-29 13:57:30|2602.75|2594.05|2603.06|2594.36|2603.07|2594.37|2602.75|2594.05|33
1643464660000|2022-01-29 13:57:40|2603.05|2594.35|2603.09|2594.39|2603.13|2594.43|2602.79|2594.09|33
1643464670000|2022-01-29 13:57:50|2603.24|2594.54|2609.32|2600.62|2609.32|2600.62|2603.24|2594.54|38
1643464680000|2022-01-29 13:58:00|2609.33|2600.63|2608.31|2599.61|2610.52|2601.82|2608.31|2599.61|39
1643464690000|2022-01-29 13:58:10|2608.16|2599.46|2608.28|2599.58|2608.61|2599.91|2607.72|2599.02|35
1643464700000|2022-01-29 13:58:20|2608.32|2599.62|2608.72|2600.02|2609.37|2600.67|2608.2|2599.5|39
1643464710000|2022-01-29 13:58:30|2608.76|2600.06|2608.42|2599.72|2609.01|2600.31|2608.11|2599.41|34
1643464720000|2022-01-29 13:58:40|2608.27|2599.57|2608.47|2599.77|2608.59|2599.89|2608.24|2599.54|33
1643464730000|2022-01-29 13:58:50|2608.52|2599.82|2608.54|2599.84|2608.61|2599.91|2608.18|2599.48|35
1643464740000|2022-01-29 13:59:00|2608.66|2599.96|2609.41|2600.71|2609.55|2600.85|2608.5|2599.8|31
1643464750000|2022-01-29 13:59:10|2609.48|2600.78|2609.79|2601.09|2610.05|2601.35|2609.46|2600.76|32
1643464760000|2022-01-29 13:59:20|2609.83|2601.13|2610.53|2601.83|2610.63|2601.93|2609.83|2601.13|29
1643464770000|2022-01-29 13:59:30|2610.48|2601.78|2609.69|2600.99|2611.07|2602.37|2609.63|2600.93|32
1643464780000|2022-01-29 13:59:40|2609.68|2600.98|2608.99|2600.29|2609.72|2601.02|2608.99|2600.29|36
1643464790000|2022-01-29 13:59:50|2608.96|2600.26|2610.79|2602.09|2610.79|2602.09|2608.74|2600.04|38
1643464800000|2022-01-29 14:00:00|2611.45|2602.75|2612.39|2603.69|2612.76|2604.06|2611.21|2602.51|33
1643464810000|2022-01-29 14:00:10|2612.4|2603.7|2612.01|2603.31|2612.48|2603.78|2611.3|2602.6|35
1643464820000|2022-01-29 14:00:20|2611.91|2603.21|2611.83|2603.13|2612.21|2603.51|2611.67|2602.97|37
1643464830000|2022-01-29 14:00:30|2611.85|2603.15|2611.96|2603.26|2612.33|2603.63|2611.8|2603.1|33
1643464840000|2022-01-29 14:00:40|2612.03|2603.33|2611.8|2603.1|2612.13|2603.43|2611.73|2603.03|32
1643464850000|2022-01-29 14:00:50|2611.79|2603.09|2611.9|2603.2|2611.9|2603.2|2611.79|2603.09|25
1643464860000|2022-01-29 14:01:00|2612.01|2603.31|2610.94|2602.24|2612.01|2603.31|2610.79|2602.09|38
1643464870000|2022-01-29 14:01:10|2610.65|2601.95|2610.77|2602.07|2611.94|2603.24|2609.93|2601.23|38
1643464880000|2022-01-29 14:01:20|2610.67|2601.97|2612.08|2603.38|2612.2|2603.5|2610.5|2601.8|38
1643464890000|2022-01-29 14:01:30|2612.06|2603.36|2612.11|2603.41|2612.22|2603.52|2611.63|2602.93|37
1643464900000|2022-01-29 14:01:40|2612.1|2603.4|2611.79|2603.09|2612.1|2603.4|2611.1|2602.4|38
1643464910000|2022-01-29 14:01:50|2611.73|2603.03|2611.65|2602.95|2611.8|2603.1|2611.61|2602.91|20
1643464920000|2022-01-29 14:02:00|2611.64|2602.94|2609.92|2601.22|2611.75|2603.05|2609.92|2601.22|35
1643464930000|2022-01-29 14:02:10|2609.78|2601.08|2607.87|2599.17|2609.78|2601.08|2607.87|2599.17|36
1643464940000|2022-01-29 14:02:20|2607.78|2599.08|2606.86|2598.16|2607.83|2599.13|2606.75|2598.05|38
1643464950000|2022-01-29 14:02:30|2606.68|2597.98|2606.02|2597.32|2606.73|2598.03|2605.96|2597.26|32
1643464960000|2022-01-29 14:02:40|2606.05|2597.35|2605.97|2597.27|2606.32|2597.62|2605.88|2597.18|27
1643464970000|2022-01-29 14:02:50|2605.96|2597.26|2606.1|2597.4|2606.14|2597.44|2605.5|2596.8|34
1643464980000|2022-01-29 14:03:00|2606.42|2597.72|2609.68|2600.98|2609.83|2601.13|2606.42|2597.72|36
1643464990000|2022-01-29 14:03:10|2609.64|2600.94|2608.35|2599.65|2609.97|2601.27|2608.35|2599.65|34
1643465000000|2022-01-29 14:03:20|2608.31|2599.61|2607.67|2598.97|2608.31|2599.61|2607.67|2598.97|35
1643465010000|2022-01-29 14:03:30|2607.63|2598.93|2606.54|2597.84|2607.71|2599.01|2606.45|2597.75|33
1643465020000|2022-01-29 14:03:40|2606.71|2598.01|2607.45|2598.75|2607.58|2598.88|2606.53|2597.83|30
1643465030000|2022-01-29 14:03:50|2607.41|2598.71|2607.5|2598.8|2607.61|2598.91|2607.15|2598.45|32
1643465040000|2022-01-29 14:04:00|2607.57|2598.87|2606.97|2598.27|2607.66|2598.96|2606.77|2598.07|32
1643465050000|2022-01-29 14:04:10|2606.9|2598.2|2607.07|2598.37|2607.23|2598.53|2606.81|2598.11|35
1643465060000|2022-01-29 14:04:20|2607.17|2598.47|2608.29|2599.59|2608.32|2599.62|2607.06|2598.36|36
1643465070000|2022-01-29 14:04:30|2608.26|2599.56|2607.03|2598.33|2608.49|2599.79|2607.03|2598.33|35
1643465080000|2022-01-29 14:04:40|2607.05|2598.35|2607.2|2598.5|2607.22|2598.52|2607|2598.3|22
1643465090000|2022-01-29 14:04:50|2607.12|2598.42|2607.82|2599.12|2607.83|2599.13|2607.07|2598.37|32
1643465100000|2022-01-29 14:05:00|2607.9|2599.2|2608.17|2599.47|2609.38|2600.68|2607.84|2599.14|32
1643465110000|2022-01-29 14:05:10|2608.2|2599.5|2607.01|2598.31|2608.4|2599.7|2607.01|2598.31|37
1643465120000|2022-01-29 14:05:20|2606.79|2598.09|2606.92|2598.22|2607.93|2599.23|2606.63|2597.93|38
1643465130000|2022-01-29 14:05:30|2606.88|2598.18|2606.81|2598.11|2607.02|2598.32|2606.75|2598.05|28
1643465140000|2022-01-29 14:05:40|2606.85|2598.15|2606.96|2598.26|2606.97|2598.27|2606.78|2598.08|29
1643465150000|2022-01-29 14:05:50|2606.98|2598.28|2607.07|2598.37|2607.54|2598.84|2606.98|2598.28|34
1643465160000|2022-01-29 14:06:00|2607.11|2598.41|2607.44|2598.74|2607.44|2598.74|2606.98|2598.28|24
1643465170000|2022-01-29 14:06:10|2607.41|2598.71|2607.6|2598.9|2607.63|2598.93|2607.36|2598.66|32
1643465180000|2022-01-29 14:06:20|2607.63|2598.93|2610.15|2601.45|2610.17|2601.47|2607.58|2598.88|31
1643465190000|2022-01-29 14:06:30|2610.17|2601.47|2608.97|2600.27|2610.51|2601.81|2608.97|2600.27|37
1643465200000|2022-01-29 14:06:40|2608.86|2600.16|2608.35|2599.65|2609.36|2600.66|2608.31|2599.61|37
1643465210000|2022-01-29 14:06:50|2608.34|2599.64|2609.23|2600.53|2609.27|2600.57|2607.98|2599.28|36
1643465220000|2022-01-29 14:07:00|2609.18|2600.48|2609.48|2600.78|2609.64|2600.94|2609.15|2600.45|29
1643465230000|2022-01-29 14:07:10|2609.61|2600.91|2609.37|2600.67|2609.61|2600.91|2608.93|2600.23|37
1643465240000|2022-01-29 14:07:20|2609.41|2600.71|2608.62|2599.92|2609.41|2600.71|2608.62|2599.92|30
1643465250000|2022-01-29 14:07:30|2608.34|2599.64|2608.19|2599.49|2608.62|2599.92|2607.6|2598.9|35
1643465260000|2022-01-29 14:07:40|2608.25|2599.55|2607.62|2598.92|2608.27|2599.57|2607.62|2598.92|29
1643465270000|2022-01-29 14:07:50|2607.7|2599|2607.6|2598.9|2607.72|2599.02|2607.46|2598.76|24
1643465280000|2022-01-29 14:08:00|2607.61|2598.91|2608.6|2599.9|2608.62|2599.92|2607.61|2598.91|24
1643465290000|2022-01-29 14:08:10|2608.59|2599.89|2609.08|2600.38|2609.46|2600.76|2608.55|2599.85|27
1643465300000|2022-01-29 14:08:20|2609.07|2600.37|2608.9|2600.2|2609.23|2600.53|2608.9|2600.2|31
1643465310000|2022-01-29 14:08:30|2608.92|2600.22|2609.04|2600.34|2609.08|2600.38|2608.83|2600.13|31
1643465320000|2022-01-29 14:08:40|2609.02|2600.32|2608.03|2599.33|2609.02|2600.32|2608.03|2599.33|34
1643465330000|2022-01-29 14:08:50|2608.04|2599.34|2607.32|2598.62|2608.08|2599.38|2607.23|2598.53|25
1643465340000|2022-01-29 14:09:00|2607.35|2598.65|2606.76|2598.06|2607.35|2598.65|2606.62|2597.92|28
1643465350000|2022-01-29 14:09:10|2606.92|2598.22|2607.29|2598.59|2607.34|2598.64|2606.75|2598.05|30
1643465360000|2022-01-29 14:09:20|2607.28|2598.58|2607.08|2598.38|2607.28|2598.58|2606.81|2598.11|28
1643465370000|2022-01-29 14:09:30|2607.06|2598.36|2606.77|2598.07|2607.06|2598.36|2606.71|2598.01|28
1643465380000|2022-01-29 14:09:40|2606.72|2598.02|2606.9|2598.2|2606.93|2598.23|2606.66|2597.96|28
1643465390000|2022-01-29 14:09:50|2606.92|2598.22|2606.81|2598.11|2606.92|2598.22|2606.38|2597.68|34
1643465400000|2022-01-29 14:10:00|2606.83|2598.13|2606.4|2597.7|2606.99|2598.29|2606.4|2597.7|26
1643465410000|2022-01-29 14:10:10|2606.54|2597.84|2606.57|2597.87|2606.62|2597.92|2606.42|2597.72|22
1643465420000|2022-01-29 14:10:20|2606.53|2597.83|2606.13|2597.43|2606.58|2597.88|2605.97|2597.27|32
1643465430000|2022-01-29 14:10:30|2606.05|2597.35|2606.01|2597.31|2606.24|2597.54|2605.95|2597.25|21
1643465440000|2022-01-29 14:10:40|2606|2597.3|2603.94|2595.24|2606|2597.3|2603.56|2594.86|27
1643465450000|2022-01-29 14:10:50|2603.76|2595.06|2602.13|2593.43|2603.76|2595.06|2601.77|2593.07|35
1643465460000|2022-01-29 14:11:00|2602.1|2593.4|2598.15|2589.45|2602.1|2593.4|2597.2|2588.5|39
1643465470000|2022-01-29 14:11:10|2598.32|2589.62|2601.02|2592.32|2601.18|2592.48|2598.32|2589.62|35
1643465480000|2022-01-29 14:11:20|2601.01|2592.31|2601.21|2592.51|2601.44|2592.74|2600.9|2592.2|36
1643465490000|2022-01-29 14:11:30|2601.33|2592.63|2601.39|2592.69|2601.45|2592.75|2601.22|2592.52|24
1643465500000|2022-01-29 14:11:40|2601.38|2592.68|2601.07|2592.37|2601.39|2592.69|2600.75|2592.05|31
1643465510000|2022-01-29 14:11:50|2601|2592.3|2600.77|2592.07|2601.09|2592.39|2600.72|2592.02|34
1643465520000|2022-01-29 14:12:00|2600.76|2592.06|2602.56|2593.86|2602.58|2593.88|2600.72|2592.02|34
1643465530000|2022-01-29 14:12:10|2602.51|2593.81|2601.75|2593.05|2602.51|2593.81|2601.71|2593.01|34
1643465540000|2022-01-29 14:12:20|2601.88|2593.18|2602.3|2593.6|2602.42|2593.72|2601.79|2593.09|29
1643465550000|2022-01-29 14:12:30|2602.56|2593.86|2602.99|2594.29|2603.15|2594.45|2602.56|2593.86|30
1643465560000|2022-01-29 14:12:40|2602.97|2594.27|2602.49|2593.79|2603.03|2594.33|2602.26|2593.56|35
1643465570000|2022-01-29 14:12:50|2602.5|2593.8|2602.75|2594.05|2602.75|2594.05|2602.45|2593.75|20
1643465580000|2022-01-29 14:13:00|2602.74|2594.04|2603.15|2594.45|2603.17|2594.47|2602.65|2593.95|27
1643465590000|2022-01-29 14:13:10|2603.12|2594.42|2602.78|2594.08|2603.16|2594.46|2602.74|2594.04|29
1643465600000|2022-01-29 14:13:20|2602.77|2594.07|2602.81|2594.11|2602.93|2594.23|2602.77|2594.07|28
1643465610000|2022-01-29 14:13:30|2602.84|2594.14|2602.74|2594.04|2602.87|2594.17|2602.7|2594|29
1643465620000|2022-01-29 14:13:40|2602.72|2594.02|2605.29|2596.59|2605.53|2596.83|2602.72|2594.02|36
1643465630000|2022-01-29 14:13:50|2605.32|2596.62|2604.69|2595.99|2605.32|2596.62|2604.09|2595.39|30
1643465640000|2022-01-29 14:14:00|2604.75|2596.05|2602.55|2593.85|2604.84|2596.14|2602.55|2593.85|34
1643465650000|2022-01-29 14:14:10|2602.52|2593.82|2602.66|2593.96|2602.91|2594.21|2602.48|2593.78|37
1643465660000|2022-01-29 14:14:20|2602.75|2594.05|2602.9|2594.2|2603.03|2594.33|2602.66|2593.96|29
1643465670000|2022-01-29 14:14:30|2602.92|2594.22|2602.74|2594.04|2602.93|2594.23|2602.67|2593.97|27
1643465680000|2022-01-29 14:14:40|2602.73|2594.03|2602.94|2594.24|2603.05|2594.35|2602.73|2594.03|29
1643465690000|2022-01-29 14:14:50|2602.96|2594.26|2602.7|2594|2603.1|2594.4|2602.51|2593.81|25
1643465700000|2022-01-29 14:15:00|2602.68|2593.98|2602.9|2594.2|2602.9|2594.2|2602.56|2593.86|33
1643465710000|2022-01-29 14:15:10|2603.07|2594.37|2601.99|2593.29|2603.14|2594.44|2601.93|2593.23|34
1643465720000|2022-01-29 14:15:20|2602.01|2593.31|2601.48|2592.78|2602.01|2593.31|2601.48|2592.78|31
1643465730000|2022-01-29 14:15:30|2601.56|2592.86|2602.1|2593.4|2602.1|2593.4|2601.55|2592.85|33
1643465740000|2022-01-29 14:15:40|2602.79|2594.09|2605.41|2596.71|2605.41|2596.71|2602.79|2594.09|34
1643465750000|2022-01-29 14:15:50|2605.33|2596.63|2606.16|2597.46|2606.18|2597.48|2605.15|2596.45|38
1643465760000|2022-01-29 14:16:00|2606.11|2597.41|2606.08|2597.38|2606.6|2597.9|2606|2597.3|33
1643465770000|2022-01-29 14:16:10|2606.04|2597.34|2605.83|2597.13|2606.14|2597.44|2605.69|2596.99|33
1643465780000|2022-01-29 14:16:20|2605.84|2597.14|2605.68|2596.98|2605.87|2597.17|2605.68|2596.98|19
1643465790000|2022-01-29 14:16:30|2605.72|2597.02|2604.73|2596.03|2605.76|2597.06|2604.65|2595.95|35
1643465800000|2022-01-29 14:16:40|2604.69|2595.99|2604.19|2595.49|2604.74|2596.04|2603.99|2595.29|31
1643465810000|2022-01-29 14:16:50|2604.14|2595.44|2604.45|2595.75|2604.52|2595.82|2604.13|2595.43|25
1643465820000|2022-01-29 14:17:00|2604.46|2595.76|2604.89|2596.19|2605.02|2596.32|2604.46|2595.76|34
1643465830000|2022-01-29 14:17:10|2604.91|2596.21|2605.29|2596.59|2605.3|2596.6|2604.84|2596.14|28
1643465840000|2022-01-29 14:17:20|2605.36|2596.66|2605.18|2596.48|2605.41|2596.71|2605.05|2596.35|22
1643465850000|2022-01-29 14:17:30|2605.13|2596.43|2604.78|2596.08|2605.22|2596.52|2604.75|2596.05|29
1643465860000|2022-01-29 14:17:40|2604.77|2596.07|2604.43|2595.73|2604.77|2596.07|2604.33|2595.63|27
1643465870000|2022-01-29 14:17:50|2604.42|2595.72|2604.8|2596.1|2604.96|2596.26|2604.38|2595.68|21
1643465880000|2022-01-29 14:18:00|2605.02|2596.32|2604.97|2596.27|2605.13|2596.43|2604.97|2596.27|25
1643465890000|2022-01-29 14:18:10|2604.99|2596.29|2604.12|2595.42|2605.06|2596.36|2604.12|2595.42|31
1643465900000|2022-01-29 14:18:20|2604.11|2595.41|2605.9|2597.2|2605.9|2597.2|2604.11|2595.41|34
1643465910000|2022-01-29 14:18:30|2605.86|2597.16|2606.04|2597.34|2606.39|2597.69|2605.48|2596.78|36
1643465920000|2022-01-29 14:18:40|2606.08|2597.38|2605.99|2597.29|2606.18|2597.48|2605.73|2597.03|33
1643465930000|2022-01-29 14:18:50|2605.98|2597.28|2606.18|2597.48|2606.35|2597.65|2605.75|2597.05|35
1643465940000|2022-01-29 14:19:00|2606.19|2597.49|2605.69|2596.99|2606.19|2597.49|2605.5|2596.8|34
1643465950000|2022-01-29 14:19:10|2605.7|2597|2605.86|2597.16|2605.97|2597.27|2605.68|2596.98|25
1643465960000|2022-01-29 14:19:20|2605.89|2597.19|2606.17|2597.47|2606.17|2597.47|2605.82|2597.12|22
1643465970000|2022-01-29 14:19:30|2606.16|2597.46|2607.29|2598.59|2607.47|2598.77|2606.15|2597.45|28
1643465980000|2022-01-29 14:19:40|2607.33|2598.63|2607.64|2598.94|2607.68|2598.98|2607.33|2598.63|28
1643465990000|2022-01-29 14:19:50|2607.75|2599.05|2608.25|2599.55|2608.37|2599.67|2607.71|2599.01|21
1643466000000|2022-01-29 14:20:00|2608.3|2599.6|2607.51|2598.81|2608.3|2599.6|2607.37|2598.67|31
1643466010000|2022-01-29 14:20:10|2607.52|2598.82|2607.43|2598.73|2607.52|2598.82|2607.41|2598.71|22
1643466020000|2022-01-29 14:20:20|2607.45|2598.75|2607.45|2598.75|2607.74|2599.04|2607.44|2598.74|19
1643466030000|2022-01-29 14:20:30|2607.47|2598.77|2607.01|2598.31|2607.47|2598.77|2607.01|2598.31|33
1643466040000|2022-01-29 14:20:40|2607.06|2598.36|2606.99|2598.29|2607.06|2598.36|2606.94|2598.24|28
1643466050000|2022-01-29 14:20:50|2606.91|2598.21|2606.89|2598.19|2606.97|2598.27|2606.88|2598.18|20
1643466060000|2022-01-29 14:21:00|2606.87|2598.17|2608.19|2599.49|2608.27|2599.57|2606.86|2598.16|32
1643466070000|2022-01-29 14:21:10|2608.18|2599.48|2607.83|2599.13|2608.55|2599.85|2607.83|2599.13|28
1643466080000|2022-01-29 14:21:20|2607.84|2599.14|2607.95|2599.25|2608.13|2599.43|2607.82|2599.12|32
1643466090000|2022-01-29 14:21:30|2607.92|2599.22|2607.94|2599.24|2608.01|2599.31|2607.92|2599.22|27
1643466100000|2022-01-29 14:21:40|2607.92|2599.22|2608.55|2599.85|2608.67|2599.97|2607.92|2599.22|36
1643466110000|2022-01-29 14:21:50|2608.56|2599.86|2608.84|2600.14|2608.85|2600.15|2608.55|2599.85|26
1643466120000|2022-01-29 14:22:00|2608.82|2600.12|2609.11|2600.41|2609.23|2600.53|2608.82|2600.12|31
1643466130000|2022-01-29 14:22:10|2609.07|2600.37|2609.07|2600.37|2610.51|2601.81|2609.07|2600.37|35
1643466140000|2022-01-29 14:22:20|2609.05|2600.35|2608.86|2600.16|2609.07|2600.37|2608.71|2600.01|32
1643466150000|2022-01-29 14:22:30|2608.88|2600.18|2608.03|2599.33|2608.92|2600.22|2608.01|2599.31|31
1643466160000|2022-01-29 14:22:40|2608.01|2599.31|2606.79|2598.09|2608.04|2599.34|2606.78|2598.08|36
1643466170000|2022-01-29 14:22:50|2606.77|2598.07|2607.73|2599.03|2608.16|2599.46|2606.71|2598.01|34
1643466180000|2022-01-29 14:23:00|2607.72|2599.02|2607.46|2598.76|2607.72|2599.02|2607.19|2598.49|32
1643466190000|2022-01-29 14:23:10|2607.43|2598.73|2607.1|2598.4|2607.45|2598.75|2607.01|2598.31|31
1643466200000|2022-01-29 14:23:20|2607.07|2598.37|2607.21|2598.51|2607.44|2598.74|2607.05|2598.35|34
1643466210000|2022-01-29 14:23:30|2607.22|2598.52|2607.04|2598.34|2607.24|2598.54|2606.84|2598.14|32
1643466220000|2022-01-29 14:23:40|2607.02|2598.32|2607.09|2598.39|2607.09|2598.39|2607|2598.3|15
1643466230000|2022-01-29 14:23:50|2607.11|2598.41|2608.02|2599.32|2609.14|2600.44|2607.11|2598.41|37
1643466240000|2022-01-29 14:24:00|2607.92|2599.22|2607.23|2598.53|2607.92|2599.22|2607.21|2598.51|31
1643466250000|2022-01-29 14:24:10|2607.24|2598.54|2606.93|2598.23|2607.96|2599.26|2606.89|2598.19|31
1643466260000|2022-01-29 14:24:20|2606.96|2598.26|2606.99|2598.29|2606.99|2598.29|2606.8|2598.1|29
1643466270000|2022-01-29 14:24:30|2607.36|2598.66|2607.26|2598.56|2607.58|2598.88|2607.15|2598.45|25
1643466280000|2022-01-29 14:24:40|2607.3|2598.6|2607.26|2598.56|2607.55|2598.85|2607.13|2598.43|37
1643466290000|2022-01-29 14:24:50|2607.27|2598.57|2607.25|2598.55|2607.35|2598.65|2607.25|2598.55|24
1643466300000|2022-01-29 14:25:00|2607.27|2598.57|2607.24|2598.54|2607.29|2598.59|2607.24|2598.54|5
1643466310000|2022-01-29 14:25:10|2607.25|2598.55|2606.1|2597.4|2607.25|2598.55|2606.09|2597.39|28
1643466320000|2022-01-29 14:25:20|2606.04|2597.34|2606.29|2597.59|2606.29|2597.59|2605.95|2597.25|32
1643466330000|2022-01-29 14:25:30|2606.36|2597.66|2606.28|2597.58|2606.54|2597.84|2606.21|2597.51|34
1643466340000|2022-01-29 14:25:40|2606.47|2597.77|2606.19|2597.49|2606.51|2597.81|2606.05|2597.35|28
1643466350000|2022-01-29 14:25:50|2606.2|2597.5|2605.72|2597.02|2606.28|2597.58|2605.72|2597.02|28
1643466360000|2022-01-29 14:26:00|2605.7|2597|2606.35|2597.65|2606.94|2598.24|2605.67|2596.97|31
1643466370000|2022-01-29 14:26:10|2606.36|2597.66|2606.31|2597.61|2606.72|2598.02|2606.28|2597.58|28
1643466380000|2022-01-29 14:26:20|2606.3|2597.6|2605.74|2597.04|2606.3|2597.6|2605.63|2596.93|30
1643466390000|2022-01-29 14:26:30|2605.48|2596.78|2605.65|2596.95|2605.7|2597|2605.38|2596.68|24
1643466400000|2022-01-29 14:26:40|2605.64|2596.94|2606.11|2597.41|2606.14|2597.44|2605.47|2596.77|28
1643466410000|2022-01-29 14:26:50|2606.12|2597.42|2605.42|2596.72|2606.68|2597.98|2605.33|2596.63|36
1643466420000|2022-01-29 14:27:00|2605.39|2596.69|2605.4|2596.7|2605.46|2596.76|2605.39|2596.69|27
1643466430000|2022-01-29 14:27:10|2605.42|2596.72|2605.98|2597.28|2606.03|2597.33|2605.37|2596.67|15
1643466440000|2022-01-29 14:27:20|2605.97|2597.27|2606.12|2597.42|2606.58|2597.88|2605.97|2597.27|35
1643466450000|2022-01-29 14:27:30|2606.11|2597.41|2607.2|2598.5|2607.2|2598.5|2604.36|2595.66|37
1643466460000|2022-01-29 14:27:40|2607.58|2598.88|2607.88|2599.18|2607.97|2599.27|2607.58|2598.88|38
1643466470000|2022-01-29 14:27:50|2607.86|2599.16|2607.64|2598.94|2608.09|2599.39|2607.62|2598.92|32
1643466480000|2022-01-29 14:28:00|2607.61|2598.91|2605.95|2597.25|2607.78|2599.08|2605.92|2597.22|29
1643466490000|2022-01-29 14:28:10|2605.96|2597.26|2605.03|2596.33|2605.96|2597.26|2604.91|2596.21|22
1643466500000|2022-01-29 14:28:20|2604.88|2596.18|2605.8|2597.1|2605.8|2597.1|2604.67|2595.97|28
1643466510000|2022-01-29 14:28:30|2605.79|2597.09|2605.43|2596.73|2605.79|2597.09|2605.33|2596.63|33
1643466520000|2022-01-29 14:28:40|2605.48|2596.78|2606.3|2597.6|2607.08|2598.38|2605.48|2596.78|29
1643466530000|2022-01-29 14:28:50|2606.29|2597.59|2606.59|2597.89|2606.69|2597.99|2606.05|2597.35|35
1643466540000|2022-01-29 14:29:00|2606.66|2597.96|2605.72|2597.02|2606.81|2598.11|2605.72|2597.02|24
1643466550000|2022-01-29 14:29:10|2605.67|2596.97|2605.21|2596.51|2605.84|2597.14|2605.18|2596.48|26
1643466560000|2022-01-29 14:29:20|2605.24|2596.54|2605.62|2596.92|2605.64|2596.94|2605.1|2596.4|23
1643466570000|2022-01-29 14:29:30|2605.61|2596.91|2605.57|2596.87|2605.61|2596.91|2605.52|2596.82|20
1643466580000|2022-01-29 14:29:40|2605.59|2596.89|2605.73|2597.03|2605.93|2597.23|2605.56|2596.86|23
1643466590000|2022-01-29 14:29:50|2605.76|2597.06|2605.42|2596.72|2605.76|2597.06|2605.26|2596.56|26
1643466600000|2022-01-29 14:30:00|2605.45|2596.75|2605.9|2597.2|2605.94|2597.24|2605.31|2596.61|35
1643466610000|2022-01-29 14:30:10|2605.71|2597.01|2604.89|2596.19|2605.71|2597.01|2604.75|2596.05|23
1643466620000|2022-01-29 14:30:20|2604.94|2596.24|2605.27|2596.57|2605.39|2596.69|2604.94|2596.24|26
1643466630000|2022-01-29 14:30:30|2605.24|2596.54|2604.09|2595.39|2605.24|2596.54|2603.82|2595.12|24
1643466640000|2022-01-29 14:30:40|2604.13|2595.43|2603.93|2595.23|2604.13|2595.43|2603.84|2595.14|23
1643466650000|2022-01-29 14:30:50|2604.03|2595.33|2604.78|2596.08|2604.79|2596.09|2604.03|2595.33|18
1643466660000|2022-01-29 14:31:00|2604.85|2596.15|2604.52|2595.82|2604.85|2596.15|2604.01|2595.31|35
1643466670000|2022-01-29 14:31:10|2604.54|2595.84|2602.96|2594.26|2604.54|2595.84|2602.96|2594.26|32
1643466680000|2022-01-29 14:31:20|2602.97|2594.27|2602.83|2594.13|2602.98|2594.28|2602.81|2594.11|24
1643466690000|2022-01-29 14:31:30|2602.8|2594.1|2600.24|2591.54|2602.8|2594.1|2600.24|2591.54|29
1643466700000|2022-01-29 14:31:40|2600.21|2591.51|2599.1|2590.4|2600.6|2591.9|2598.97|2590.27|34
1643466710000|2022-01-29 14:31:50|2599.15|2590.45|2598.96|2590.26|2599.31|2590.61|2598.96|2590.26|32
1643466720000|2022-01-29 14:32:00|2598.29|2589.59|2596.74|2588.04|2598.29|2589.59|2595.76|2587.06|37
1643466730000|2022-01-29 14:32:10|2596.8|2588.1|2593.63|2584.93|2596.8|2588.1|2593.63|2584.93|38
1643466740000|2022-01-29 14:32:20|2593.59|2584.89|2594.67|2585.97|2594.75|2586.05|2593|2584.3|37
1643466750000|2022-01-29 14:32:30|2594.64|2585.94|2593.54|2584.84|2595.07|2586.37|2593.38|2584.68|38
1643466760000|2022-01-29 14:32:40|2593.67|2584.97|2594.55|2585.85|2594.87|2586.17|2593.56|2584.86|38
1643466770000|2022-01-29 14:32:50|2594.54|2585.84|2593.93|2585.23|2594.54|2585.84|2593.8|2585.1|38
1643466780000|2022-01-29 14:33:00|2594.06|2585.36|2594.09|2585.39|2594.09|2585.39|2593.65|2584.95|38
1643466790000|2022-01-29 14:33:10|2594.17|2585.47|2595.96|2587.26|2596.33|2587.63|2594.17|2585.47|35
1643466800000|2022-01-29 14:33:20|2595.85|2587.15|2595.52|2586.82|2596.02|2587.32|2595.51|2586.81|33
1643466810000|2022-01-29 14:33:30|2595.61|2586.91|2596.91|2588.21|2596.91|2588.21|2595.26|2586.56|35
1643466820000|2022-01-29 14:33:40|2596.86|2588.16|2597.04|2588.34|2597.47|2588.77|2596.85|2588.15|37
1643466830000|2022-01-29 14:33:50|2597.06|2588.36|2595.77|2587.07|2597.09|2588.39|2595.76|2587.06|31
1643466840000|2022-01-29 14:34:00|2595.75|2587.05|2595.5|2586.8|2596.46|2587.76|2595.5|2586.8|33
1643466850000|2022-01-29 14:34:10|2595.55|2586.85|2595.07|2586.37|2595.57|2586.87|2595.04|2586.34|35
1643466860000|2022-01-29 14:34:20|2595.03|2586.33|2595.46|2586.76|2595.46|2586.76|2595.03|2586.33|35
1643466870000|2022-01-29 14:34:30|2595.45|2586.75|2595.39|2586.69|2595.45|2586.75|2595.19|2586.49|32
1643466880000|2022-01-29 14:34:40|2595.33|2586.63|2595.55|2586.85|2595.64|2586.94|2594.92|2586.22|38
1643466890000|2022-01-29 14:34:50|2595.58|2586.88|2595.55|2586.85|2596.1|2587.4|2595.1|2586.4|33
1643466900000|2022-01-29 14:35:00|2595.6|2586.9|2592.42|2583.72|2595.72|2587.02|2592.36|2583.66|34
1643466910000|2022-01-29 14:35:10|2592.41|2583.71|2591.39|2582.69|2592.45|2583.75|2591.31|2582.61|34
1643466920000|2022-01-29 14:35:20|2591.54|2582.84|2592.07|2583.37|2592.76|2584.06|2591.54|2582.84|32
1643466930000|2022-01-29 14:35:30|2591.9|2583.2|2593|2584.3|2593|2584.3|2591.9|2583.2|37
1643466940000|2022-01-29 14:35:40|2593.05|2584.35|2595.08|2586.38|2595.1|2586.4|2592.92|2584.22|35
1643466950000|2022-01-29 14:35:50|2595.03|2586.33|2593.34|2584.64|2595.08|2586.38|2593.15|2584.45|34
1643466960000|2022-01-29 14:36:00|2593.35|2584.65|2593.5|2584.8|2593.94|2585.24|2593.25|2584.55|35
1643466970000|2022-01-29 14:36:10|2593.49|2584.79|2593.07|2584.37|2593.85|2585.15|2593.04|2584.34|33
1643466980000|2022-01-29 14:36:20|2593.01|2584.31|2592.76|2584.06|2593.01|2584.31|2592.72|2584.02|30
1643466990000|2022-01-29 14:36:30|2592.75|2584.05|2592.62|2583.92|2592.86|2584.16|2592.51|2583.81|29
1643467000000|2022-01-29 14:36:40|2592.6|2583.9|2593.2|2584.5|2593.28|2584.58|2592.54|2583.84|34
1643467010000|2022-01-29 14:36:50|2593.15|2584.45|2592.81|2584.11|2593.33|2584.63|2592.81|2584.11|32
1643467020000|2022-01-29 14:37:00|2592.75|2584.05|2592.28|2583.58|2592.75|2584.05|2592.23|2583.53|32
1643467030000|2022-01-29 14:37:10|2592.17|2583.47|2592.19|2583.49|2592.24|2583.54|2592.07|2583.37|28
1643467040000|2022-01-29 14:37:20|2592.07|2583.37|2592.01|2583.31|2592.21|2583.51|2591.98|2583.28|27
1643467050000|2022-01-29 14:37:30|2592.02|2583.32|2592.17|2583.47|2592.18|2583.48|2591.9|2583.2|25
1643467060000|2022-01-29 14:37:40|2592.16|2583.46|2588.66|2579.96|2592.18|2583.48|2588.66|2579.96|31
1643467070000|2022-01-29 14:37:50|2588.41|2579.71|2588.02|2579.32|2589.4|2580.7|2587.23|2578.53|38
1643467080000|2022-01-29 14:38:00|2588.03|2579.33|2589.6|2580.9|2589.65|2580.95|2587.69|2578.99|33
1643467090000|2022-01-29 14:38:10|2589.82|2581.12|2590.03|2581.33|2590.75|2582.05|2589.8|2581.1|36
1643467100000|2022-01-29 14:38:20|2589.98|2581.28|2589.82|2581.12|2590.51|2581.81|2589.74|2581.04|34
1643467110000|2022-01-29 14:38:30|2589.87|2581.17|2589.87|2581.17|2590.93|2582.23|2589.82|2581.12|35
1643467120000|2022-01-29 14:38:40|2589.86|2581.16|2589.81|2581.11|2589.98|2581.28|2589.78|2581.08|30
1643467130000|2022-01-29 14:38:50|2589.82|2581.12|2588.09|2579.39|2589.96|2581.26|2587.91|2579.21|24
1643467140000|2022-01-29 14:39:00|2588.1|2579.4|2587.99|2579.29|2588.17|2579.47|2587.91|2579.21|26
1643467150000|2022-01-29 14:39:10|2587.96|2579.26|2587.61|2578.91|2588.43|2579.73|2587.61|2578.91|35
1643467160000|2022-01-29 14:39:20|2587.64|2578.94|2587.44|2578.74|2587.67|2578.97|2587.31|2578.61|33
1643467170000|2022-01-29 14:39:30|2587.46|2578.76|2585.51|2576.81|2587.46|2578.76|2585.43|2576.73|34
1643467180000|2022-01-29 14:39:40|2585.68|2576.98|2585.34|2576.64|2586.06|2577.36|2585.16|2576.46|36
1643467190000|2022-01-29 14:39:50|2585.46|2576.76|2585.43|2576.73|2586.02|2577.32|2585.32|2576.62|36
1643467200000|2022-01-29 14:40:00|2585.37|2576.67|2585.11|2576.41|2586.07|2577.37|2585.11|2576.41|35
1643467210000|2022-01-29 14:40:10|2585.1|2576.4|2585.08|2576.38|2585.97|2577.27|2584.75|2576.05|35
1643467220000|2022-01-29 14:40:20|2585.27|2576.57|2585.76|2577.06|2585.77|2577.07|2585.18|2576.48|37
1643467230000|2022-01-29 14:40:30|2585.8|2577.1|2585.55|2576.85|2585.84|2577.14|2585.23|2576.53|26
1643467240000|2022-01-29 14:40:40|2585.57|2576.87|2588.41|2579.71|2588.41|2579.71|2585.57|2576.87|38
1643467250000|2022-01-29 14:40:50|2588.48|2579.78|2588.75|2580.05|2588.96|2580.26|2588.29|2579.59|37
1643467260000|2022-01-29 14:41:00|2588.62|2579.92|2586.07|2577.37|2588.7|2580|2586.06|2577.36|36
1643467270000|2022-01-29 14:41:10|2586|2577.3|2587.38|2578.68|2587.49|2578.79|2585.97|2577.27|32
1643467280000|2022-01-29 14:41:20|2587.56|2578.86|2586.71|2578.01|2587.56|2578.86|2586.71|2578.01|36
1643467290000|2022-01-29 14:41:30|2586.79|2578.09|2586.79|2578.09|2587.35|2578.65|2586.75|2578.05|36
1643467300000|2022-01-29 14:41:40|2586.8|2578.1|2586.01|2577.31|2586.95|2578.25|2585.98|2577.28|29
1643467310000|2022-01-29 14:41:50|2585.97|2577.27|2585.36|2576.66|2586.12|2577.42|2585.31|2576.61|28
1643467320000|2022-01-29 14:42:00|2585.37|2576.67|2584.53|2575.83|2585.43|2576.73|2584.46|2575.76|31
1643467330000|2022-01-29 14:42:10|2584.51|2575.81|2581.65|2572.95|2584.8|2576.1|2581.37|2572.67|37
1643467340000|2022-01-29 14:42:20|2581.7|2573|2582.78|2574.08|2583.81|2575.11|2581.57|2572.87|37
1643467350000|2022-01-29 14:42:30|2582.77|2574.07|2583.11|2574.41|2583.11|2574.41|2582.54|2573.84|35
1643467360000|2022-01-29 14:42:40|2583.35|2574.65|2583.51|2574.81|2583.89|2575.19|2583.28|2574.58|37
1643467370000|2022-01-29 14:42:50|2583.53|2574.83|2583.03|2574.33|2583.53|2574.83|2582.86|2574.16|36
1643467380000|2022-01-29 14:43:00|2583.07|2574.37|2584.57|2575.87|2585.03|2576.33|2582.91|2574.21|35
1643467390000|2022-01-29 14:43:10|2584.55|2575.85|2583.57|2574.87|2584.56|2575.86|2583.52|2574.82|34
1643467400000|2022-01-29 14:43:20|2583.64|2574.94|2584.21|2575.51|2584.23|2575.53|2583.64|2574.94|30
1643467410000|2022-01-29 14:43:30|2584.19|2575.49|2585.29|2576.59|2585.32|2576.62|2583.98|2575.28|39
1643467420000|2022-01-29 14:43:40|2585.17|2576.47|2584.84|2576.14|2585.19|2576.49|2584.65|2575.95|30
1643467430000|2022-01-29 14:43:50|2584.77|2576.07|2585.12|2576.42|2585.12|2576.42|2584.63|2575.93|29
1643467440000|2022-01-29 14:44:00|2585.14|2576.44|2584.25|2575.55|2585.16|2576.46|2584.16|2575.46|32
1643467450000|2022-01-29 14:44:10|2584.26|2575.56|2583.39|2574.69|2584.55|2575.85|2582.72|2574.02|30
1643467460000|2022-01-29 14:44:20|2583.58|2574.88|2582.7|2574|2583.92|2575.22|2582.7|2574|37
1643467470000|2022-01-29 14:44:30|2582.73|2574.03|2582.61|2573.91|2582.79|2574.09|2582.34|2573.64|31
1643467480000|2022-01-29 14:44:40|2582.6|2573.9|2582.75|2574.05|2582.93|2574.23|2582.32|2573.62|32
1643467490000|2022-01-29 14:44:50|2582.79|2574.09|2582.84|2574.14|2582.88|2574.18|2582.75|2574.05|24
1643467500000|2022-01-29 14:45:00|2582.75|2574.05|2584.04|2575.34|2584.04|2575.34|2582.75|2574.05|33
1643467510000|2022-01-29 14:45:10|2584.03|2575.33|2583.77|2575.07|2584.08|2575.38|2583.74|2575.04|30
1643467520000|2022-01-29 14:45:20|2583.75|2575.05|2583.82|2575.12|2583.85|2575.15|2583.61|2574.91|29
1643467530000|2022-01-29 14:45:30|2583.84|2575.14|2582.28|2573.58|2583.84|2575.14|2582.13|2573.43|31
1643467540000|2022-01-29 14:45:40|2582.24|2573.54|2582.14|2573.44|2582.41|2573.71|2582.06|2573.36|36
1643467550000|2022-01-29 14:45:50|2582.22|2573.52|2582.23|2573.53|2582.28|2573.58|2582.09|2573.39|28
1643467560000|2022-01-29 14:46:00|2582.24|2573.54|2582|2573.3|2582.26|2573.56|2581.98|2573.28|28
1643467570000|2022-01-29 14:46:10|2582.1|2573.4|2583.68|2574.98|2583.93|2575.23|2582.07|2573.37|33
1643467580000|2022-01-29 14:46:20|2583.7|2575|2583.18|2574.48|2583.74|2575.04|2583.07|2574.37|36
1643467590000|2022-01-29 14:46:30|2583.21|2574.51|2583.56|2574.86|2584.01|2575.31|2583.19|2574.49|33
1643467600000|2022-01-29 14:46:40|2583.59|2574.89|2583.67|2574.97|2583.7|2575|2583.18|2574.48|34
1643467610000|2022-01-29 14:46:50|2583.91|2575.21|2584.22|2575.52|2584.25|2575.55|2583.64|2574.94|29
1643467620000|2022-01-29 14:47:00|2584.19|2575.49|2583.82|2575.12|2584.52|2575.82|2583.81|2575.11|26
1643467630000|2022-01-29 14:47:10|2583.81|2575.11|2583.73|2575.03|2583.82|2575.12|2583.57|2574.87|32
1643467640000|2022-01-29 14:47:20|2583.69|2574.99|2583.73|2575.03|2583.81|2575.11|2583.42|2574.72|33
1643467650000|2022-01-29 14:47:30|2583.74|2575.04|2583.73|2575.03|2583.85|2575.15|2583.61|2574.91|30
1643467660000|2022-01-29 14:47:40|2583.68|2574.98|2584.96|2576.26|2585.01|2576.31|2583.56|2574.86|34
1643467670000|2022-01-29 14:47:50|2585.01|2576.31|2584.29|2575.59|2585.01|2576.31|2584.18|2575.48|36
1643467680000|2022-01-29 14:48:00|2584.28|2575.58|2583.63|2574.93|2584.28|2575.58|2583.63|2574.93|34
1643467690000|2022-01-29 14:48:10|2583.52|2574.82|2583.69|2574.99|2583.79|2575.09|2583.48|2574.78|31
1643467700000|2022-01-29 14:48:20|2583.7|2575|2583.75|2575.05|2584.43|2575.73|2583.7|2575|35
1643467710000|2022-01-29 14:48:30|2583.76|2575.06|2583.59|2574.89|2583.78|2575.08|2583.5|2574.8|21
1643467720000|2022-01-29 14:48:40|2583.55|2574.85|2583.75|2575.05|2583.91|2575.21|2583.49|2574.79|35
1643467730000|2022-01-29 14:48:50|2583.76|2575.06|2583.59|2574.89|2583.76|2575.06|2583.19|2574.49|27
1643467740000|2022-01-29 14:49:00|2583.56|2574.86|2583.42|2574.72|2583.66|2574.96|2583.39|2574.69|27
1643467750000|2022-01-29 14:49:10|2583.41|2574.71|2583.34|2574.64|2583.48|2574.78|2583.34|2574.64|21
1643467760000|2022-01-29 14:49:20|2583.33|2574.63|2582.14|2573.44|2583.37|2574.67|2582.14|2573.44|31
1643467770000|2022-01-29 14:49:30|2582.18|2573.48|2582.09|2573.39|2582.18|2573.48|2580.54|2571.84|33
1643467780000|2022-01-29 14:49:40|2582.06|2573.36|2581|2572.3|2582.06|2573.36|2580.99|2572.29|29
1643467790000|2022-01-29 14:49:50|2581.04|2572.34|2581.49|2572.79|2581.64|2572.94|2581.04|2572.34|25
1643467800000|2022-01-29 14:50:00|2581.59|2572.89|2581.41|2572.71|2581.81|2573.11|2581.19|2572.49|32
1643467810000|2022-01-29 14:50:10|2581.4|2572.7|2581.05|2572.35|2581.59|2572.89|2581.05|2572.35|31
1643467820000|2022-01-29 14:50:20|2581.02|2572.32|2580.73|2572.03|2581.07|2572.37|2580.66|2571.96|28
1643467830000|2022-01-29 14:50:30|2580.72|2572.02|2579.78|2571.08|2580.72|2572.02|2579.58|2570.88|39
1643467840000|2022-01-29 14:50:40|2579.86|2571.16|2579.25|2570.55|2579.99|2571.29|2579.12|2570.42|36
1643467850000|2022-01-29 14:50:50|2579.31|2570.61|2580.6|2571.9|2580.6|2571.9|2579.3|2570.6|33
1643467860000|2022-01-29 14:51:00|2580.61|2571.91|2580.71|2572.01|2580.84|2572.14|2580.51|2571.81|24
1643467870000|2022-01-29 14:51:10|2580.72|2572.02|2581.33|2572.63|2581.66|2572.96|2580.72|2572.02|29
1643467880000|2022-01-29 14:51:20|2581.32|2572.62|2578.34|2569.64|2581.32|2572.62|2578.23|2569.53|33
1643467890000|2022-01-29 14:51:30|2578.38|2569.68|2578.66|2569.96|2578.91|2570.21|2578.38|2569.68|37
1643467900000|2022-01-29 14:51:40|2578.64|2569.94|2577.91|2569.21|2578.76|2570.06|2577.9|2569.2|37
1643467910000|2022-01-29 14:51:50|2577.84|2569.14|2578.13|2569.43|2578.35|2569.65|2577.81|2569.11|34
1643467920000|2022-01-29 14:52:00|2578.14|2569.44|2577.82|2569.12|2578.2|2569.5|2577.61|2568.91|37
1643467930000|2022-01-29 14:52:10|2577.8|2569.1|2578.12|2569.42|2578.12|2569.42|2577.75|2569.05|36
1643467940000|2022-01-29 14:52:20|2578|2569.3|2578.21|2569.51|2578.21|2569.51|2577.73|2569.03|37
1643467950000|2022-01-29 14:52:30|2578.72|2570.02|2575.56|2566.86|2579.89|2571.19|2575.56|2566.86|39
1643467960000|2022-01-29 14:52:40|2575.62|2566.92|2574.95|2566.25|2576.1|2567.4|2574.61|2565.91|37
1643467970000|2022-01-29 14:52:50|2575.33|2566.63|2574.85|2566.15|2575.33|2566.63|2574.85|2566.15|39
1643467980000|2022-01-29 14:53:00|2574.84|2566.14|2575.1|2566.4|2575.34|2566.64|2574.56|2565.86|35
1643467990000|2022-01-29 14:53:10|2575.23|2566.53|2574.99|2566.29|2575.37|2566.67|2574.99|2566.29|36
1643468000000|2022-01-29 14:53:20|2575.19|2566.49|2575.22|2566.52|2575.33|2566.63|2575.09|2566.39|33
1643468010000|2022-01-29 14:53:30|2575.11|2566.41|2576.11|2567.41|2576.11|2567.41|2575.11|2566.41|36
1643468020000|2022-01-29 14:53:40|2576.08|2567.38|2574.51|2565.81|2576.08|2567.38|2574.39|2565.69|35
1643468030000|2022-01-29 14:53:50|2574.54|2565.84|2572.19|2563.49|2574.54|2565.84|2572.19|2563.49|33
1643468040000|2022-01-29 14:54:00|2571.06|2562.36|2565.06|2556.36|2571.06|2562.36|2565.06|2556.36|38
1643468050000|2022-01-29 14:54:10|2565.09|2556.39|2564.67|2555.97|2565.11|2556.41|2560.97|2552.27|40
1643468060000|2022-01-29 14:54:20|2564.87|2556.17|2561.91|2553.21|2565.94|2557.24|2561.91|2553.21|38
1643468070000|2022-01-29 14:54:30|2561.89|2553.19|2564.95|2556.25|2564.95|2556.25|2561.89|2553.19|39
1643468080000|2022-01-29 14:54:40|2564.85|2556.15|2565.04|2556.34|2565.57|2556.87|2564.54|2555.84|38
1643468090000|2022-01-29 14:54:50|2564.84|2556.14|2563.36|2554.66|2565.06|2556.36|2563.09|2554.39|39
1643468100000|2022-01-29 14:55:00|2563.64|2554.94|2555.74|2547.04|2564.24|2555.54|2555.63|2546.93|34
1643468110000|2022-01-29 14:55:10|2556.17|2547.47|2554.02|2545.32|2557.13|2548.43|2551.82|2543.12|40
1643468120000|2022-01-29 14:55:20|2554.22|2545.52|2555.2|2546.5|2558.51|2549.81|2554.22|2545.52|38
1643468130000|2022-01-29 14:55:30|2555.3|2546.6|2555.27|2546.57|2556.65|2547.95|2555.02|2546.32|39
1643468140000|2022-01-29 14:55:40|2555.29|2546.59|2554.88|2546.18|2555.57|2546.87|2554.32|2545.62|38
1643468150000|2022-01-29 14:55:50|2555.02|2546.32|2553.65|2544.95|2555.11|2546.41|2553.65|2544.95|37
1643468160000|2022-01-29 14:56:00|2553.6|2544.9|2547.18|2538.48|2553.6|2544.9|2547.05|2538.35|40
1643468170000|2022-01-29 14:56:10|2547.27|2538.57|2542.37|2533.67|2547.29|2538.59|2542.37|2533.67|39
1643468180000|2022-01-29 14:56:20|2542.35|2533.65|2542.82|2534.12|2544.38|2535.68|2541.5|2532.8|40
1643468190000|2022-01-29 14:56:30|2542.65|2533.95|2547.65|2538.95|2548.02|2539.32|2542.64|2533.94|39
1643468200000|2022-01-29 14:56:40|2547.7|2539|2545.69|2536.99|2548.03|2539.33|2545.69|2536.99|39
1643468210000|2022-01-29 14:56:50|2545.81|2537.11|2544.51|2535.81|2546.12|2537.42|2544.31|2535.61|38
1643468220000|2022-01-29 14:57:00|2544.41|2535.71|2544.3|2535.6|2544.55|2535.85|2542.62|2533.92|39
1643468230000|2022-01-29 14:57:10|2544.29|2535.59|2551.35|2542.65|2551.35|2542.65|2544.29|2535.59|40
1643468240000|2022-01-29 14:57:20|2551.44|2542.74|2550.06|2541.36|2551.48|2542.78|2548.29|2539.59|39
1643468250000|2022-01-29 14:57:30|2550.07|2541.37|2551.36|2542.66|2551.51|2542.81|2550.06|2541.36|35
1643468260000|2022-01-29 14:57:40|2551.53|2542.83|2545.5|2536.8|2551.55|2542.85|2544.83|2536.13|38
1643468270000|2022-01-29 14:57:50|2545.92|2537.22|2547.11|2538.41|2547.72|2539.02|2545.73|2537.03|38
1643468280000|2022-01-29 14:58:00|2547.13|2538.43|2546.49|2537.79|2547.4|2538.7|2546.13|2537.43|38
1643468290000|2022-01-29 14:58:10|2546.3|2537.6|2546.94|2538.24|2547.66|2538.96|2545.83|2537.13|38
1643468300000|2022-01-29 14:58:20|2546.99|2538.29|2550.65|2541.95|2550.65|2541.95|2546.94|2538.24|38
1643468310000|2022-01-29 14:58:30|2550.74|2542.04|2548.99|2540.29|2551.06|2542.36|2548.03|2539.33|38
1643468320000|2022-01-29 14:58:40|2549.04|2540.34|2549.58|2540.88|2550.12|2541.42|2549.04|2540.34|40
1643468330000|2022-01-29 14:58:50|2549.48|2540.78|2549.74|2541.04|2550.47|2541.77|2549.48|2540.78|40
1643468340000|2022-01-29 14:59:00|2549.72|2541.02|2547.39|2538.69|2549.72|2541.02|2546.94|2538.24|39
1643468350000|2022-01-29 14:59:10|2547.37|2538.67|2548.83|2540.13|2549.85|2541.15|2547.31|2538.61|39
1643468360000|2022-01-29 14:59:20|2548.53|2539.83|2548.61|2539.91|2548.84|2540.14|2547.43|2538.73|39
1643468370000|2022-01-29 14:59:30|2548.49|2539.79|2548.4|2539.7|2549.37|2540.67|2548.34|2539.64|39
1643468380000|2022-01-29 14:59:40|2548.43|2539.73|2549.2|2540.5|2549.68|2540.98|2548.43|2539.73|37
1643468390000|2022-01-29 14:59:50|2549.17|2540.47|2547.61|2538.91|2549.24|2540.54|2547.61|2538.91|38
1643468400000|2022-01-29 15:00:00|2547.56|2538.86|2545.98|2537.28|2547.61|2538.91|2544.39|2535.69|38
1643468410000|2022-01-29 15:00:10|2545.9|2537.2|2545.26|2536.56|2545.9|2537.2|2544.25|2535.55|39
1643468420000|2022-01-29 15:00:20|2545.25|2536.55|2542.99|2534.29|2545.25|2536.55|2542.81|2534.11|39
1643468430000|2022-01-29 15:00:30|2542.88|2534.18|2540.72|2532.02|2542.88|2534.18|2540.72|2532.02|40
1643468440000|2022-01-29 15:00:40|2540.22|2531.52|2540.1|2531.4|2540.3|2531.6|2538.75|2530.05|38
1643468450000|2022-01-29 15:00:50|2540.42|2531.72|2538.35|2529.65|2540.42|2531.72|2538.33|2529.63|36
1643468460000|2022-01-29 15:01:00|2538.16|2529.46|2536.5|2527.8|2538.16|2529.46|2535.7|2527|39
1643468470000|2022-01-29 15:01:10|2536.55|2527.85|2538|2529.3|2540.29|2531.59|2536.55|2527.85|40
1643468480000|2022-01-29 15:01:20|2537.46|2528.76|2535.36|2526.66|2537.46|2528.76|2535.19|2526.49|38
1643468490000|2022-01-29 15:01:30|2535.39|2526.69|2532.15|2523.45|2535.39|2526.69|2532.15|2523.45|37
1643468500000|2022-01-29 15:01:40|2531.68|2522.98|2534.9|2526.2|2535.51|2526.81|2531.34|2522.64|36
1643468510000|2022-01-29 15:01:50|2534.62|2525.92|2535.85|2527.15|2536.16|2527.46|2533.32|2524.62|40
1643468520000|2022-01-29 15:02:00|2535.77|2527.07|2535.69|2526.99|2535.79|2527.09|2534.5|2525.8|39
1643468530000|2022-01-29 15:02:10|2535.78|2527.08|2538.67|2529.97|2539.44|2530.74|2535.7|2527|40
1643468540000|2022-01-29 15:02:20|2538.63|2529.93|2537.36|2528.66|2538.91|2530.21|2536.67|2527.97|38
1643468550000|2022-01-29 15:02:30|2537.51|2528.81|2539.41|2530.71|2539.74|2531.04|2537.51|2528.81|38
1643468560000|2022-01-29 15:02:40|2539.63|2530.93|2539.23|2530.53|2539.85|2531.15|2538.45|2529.75|38
1643468570000|2022-01-29 15:02:50|2539.14|2530.44|2544.17|2535.47|2544.17|2535.47|2538.83|2530.13|38
1643468580000|2022-01-29 15:03:00|2544.26|2535.56|2546.2|2537.5|2546.47|2537.77|2543.34|2534.64|38
1643468590000|2022-01-29 15:03:10|2546.3|2537.6|2543.93|2535.23|2546.32|2537.62|2543.4|2534.7|40
1643468600000|2022-01-29 15:03:20|2544.61|2535.91|2545.34|2536.64|2546.99|2538.29|2544.61|2535.91|38
1643468610000|2022-01-29 15:03:30|2545.49|2536.79|2543.17|2534.47|2545.95|2537.25|2543.17|2534.47|35
1643468620000|2022-01-29 15:03:40|2543.21|2534.51|2542.76|2534.06|2543.39|2534.69|2542.49|2533.79|31
1643468630000|2022-01-29 15:03:50|2542.7|2534|2542.56|2533.86|2542.94|2534.24|2542.35|2533.65|37
1643468640000|2022-01-29 15:04:00|2542.15|2533.45|2545.55|2536.85|2546.06|2537.36|2541.88|2533.18|38
1643468650000|2022-01-29 15:04:10|2545.43|2536.73|2543.71|2535.01|2546.22|2537.52|2542.71|2534.01|37
1643468660000|2022-01-29 15:04:20|2543.9|2535.2|2546.05|2537.35|2546.08|2537.38|2543.9|2535.2|38
1643468670000|2022-01-29 15:04:30|2546.07|2537.37|2544.51|2535.81|2546.07|2537.37|2544.39|2535.69|38
1643468680000|2022-01-29 15:04:40|2544.54|2535.84|2544.31|2535.61|2544.77|2536.07|2544.31|2535.61|34
1643468690000|2022-01-29 15:04:50|2544.4|2535.7|2546.6|2537.9|2546.6|2537.9|2544.33|2535.63|33
1643468700000|2022-01-29 15:05:00|2546.64|2537.94|2545.78|2537.08|2546.67|2537.97|2545.35|2536.65|33
1643468710000|2022-01-29 15:05:10|2545.9|2537.2|2544.26|2535.56|2546.14|2537.44|2544.2|2535.5|38
1643468720000|2022-01-29 15:05:20|2544.22|2535.52|2542.42|2533.72|2544.52|2535.82|2542.42|2533.72|36
1643468730000|2022-01-29 15:05:30|2542.52|2533.82|2540.34|2531.64|2542.52|2533.82|2539.9|2531.2|36
1643468740000|2022-01-29 15:05:40|2540.29|2531.59|2541.13|2532.43|2541.94|2533.24|2540.21|2531.51|38
1643468750000|2022-01-29 15:05:50|2541.28|2532.58|2541.12|2532.42|2541.68|2532.98|2540.96|2532.26|38
1643468760000|2022-01-29 15:06:00|2540.56|2531.86|2539.36|2530.66|2540.64|2531.94|2539.36|2530.66|38
1643468770000|2022-01-29 15:06:10|2539.25|2530.55|2539.14|2530.44|2539.25|2530.55|2536.92|2528.22|39
1643468780000|2022-01-29 15:06:20|2539.67|2530.97|2541.46|2532.76|2541.78|2533.08|2539.67|2530.97|38
1643468790000|2022-01-29 15:06:30|2541.35|2532.65|2540.53|2531.83|2541.9|2533.2|2540.06|2531.36|38
1643468800000|2022-01-29 15:06:40|2540.69|2531.99|2538.86|2530.16|2540.91|2532.21|2538.13|2529.43|39
1643468810000|2022-01-29 15:06:50|2539.03|2530.33|2538.69|2529.99|2539.21|2530.51|2537.84|2529.14|38
1643468820000|2022-01-29 15:07:00|2538.73|2530.03|2540.57|2531.87|2540.59|2531.89|2538.24|2529.54|40
1643468830000|2022-01-29 15:07:10|2540.14|2531.44|2539.58|2530.88|2540.38|2531.68|2539.49|2530.79|38
1643468840000|2022-01-29 15:07:20|2539.65|2530.95|2540.34|2531.64|2540.39|2531.69|2539.52|2530.82|37
1643468850000|2022-01-29 15:07:30|2540.41|2531.71|2540.72|2532.02|2540.73|2532.03|2539.62|2530.92|37
1643468860000|2022-01-29 15:07:40|2540.79|2532.09|2540.88|2532.18|2541.29|2532.59|2540.01|2531.31|34
1643468870000|2022-01-29 15:07:50|2540.78|2532.08|2540.28|2531.58|2541.13|2532.43|2539.9|2531.2|39
1643468880000|2022-01-29 15:08:00|2540.27|2531.57|2541.85|2533.15|2541.85|2533.15|2540.27|2531.57|34
1643468890000|2022-01-29 15:08:10|2541.9|2533.2|2542.39|2533.69|2543.39|2534.69|2541.9|2533.2|37
1643468900000|2022-01-29 15:08:20|2542.48|2533.78|2543.1|2534.4|2543.25|2534.55|2542.48|2533.78|37
1643468910000|2022-01-29 15:08:30|2543.12|2534.42|2545.2|2536.5|2545.52|2536.82|2543.05|2534.35|34
1643468920000|2022-01-29 15:08:40|2545.28|2536.58|2545.33|2536.63|2546.43|2537.73|2544.72|2536.02|39
1643468930000|2022-01-29 15:08:50|2545.31|2536.61|2547.05|2538.35|2547.79|2539.09|2545.11|2536.41|37
1643468940000|2022-01-29 15:09:00|2547.02|2538.32|2548.53|2539.83|2548.62|2539.92|2546.78|2538.08|38
1643468950000|2022-01-29 15:09:10|2548.56|2539.86|2550.27|2541.57|2550.27|2541.57|2548.37|2539.67|39
1643468960000|2022-01-29 15:09:20|2550.28|2541.58|2549.73|2541.03|2550.48|2541.78|2548.82|2540.12|38
1643468970000|2022-01-29 15:09:30|2549.71|2541.01|2549.5|2540.8|2549.71|2541.01|2548.32|2539.62|36
1643468980000|2022-01-29 15:09:40|2549.49|2540.79|2549.34|2540.64|2549.61|2540.91|2548.79|2540.09|33
1643468990000|2022-01-29 15:09:50|2549.3|2540.6|2549.73|2541.03|2550.43|2541.73|2548.98|2540.28|34
1643469000000|2022-01-29 15:10:00|2549.77|2541.07|2548.74|2540.04|2549.81|2541.11|2548.74|2540.04|38
1643469010000|2022-01-29 15:10:10|2548.72|2540.02|2548.66|2539.96|2549.02|2540.32|2548.66|2539.96|35
1643469020000|2022-01-29 15:10:20|2548.67|2539.97|2548.46|2539.76|2548.95|2540.25|2548.39|2539.69|32
1643469030000|2022-01-29 15:10:30|2548.42|2539.72|2546.79|2538.09|2548.42|2539.72|2546.79|2538.09|37
1643469040000|2022-01-29 15:10:40|2546.59|2537.89|2546.05|2537.35|2546.59|2537.89|2545.79|2537.09|36
1643469050000|2022-01-29 15:10:50|2545.99|2537.29|2552.13|2543.43|2552.25|2543.55|2545.96|2537.26|40
1643469060000|2022-01-29 15:11:00|2552.15|2543.45|2550.84|2542.14|2552.15|2543.45|2549.66|2540.96|38
1643469070000|2022-01-29 15:11:10|2550.79|2542.09|2548.51|2539.81|2550.79|2542.09|2548.51|2539.81|37
1643469080000|2022-01-29 15:11:20|2548.55|2539.85|2549.78|2541.08|2550.28|2541.58|2548.4|2539.7|39
1643469090000|2022-01-29 15:11:30|2549.76|2541.06|2548.37|2539.67|2550.16|2541.46|2548.37|2539.67|34
1643469100000|2022-01-29 15:11:40|2548.3|2539.6|2547.56|2538.86|2548.3|2539.6|2547.44|2538.74|34
1643469110000|2022-01-29 15:11:50|2547.59|2538.89|2550.01|2541.31|2550.07|2541.37|2547.48|2538.78|36
1643469120000|2022-01-29 15:12:00|2549.99|2541.29|2549.42|2540.72|2550.5|2541.8|2548.89|2540.19|36
1643469130000|2022-01-29 15:12:10|2549.22|2540.52|2547.62|2538.92|2549.22|2540.52|2546.85|2538.15|38
1643469140000|2022-01-29 15:12:20|2547.83|2539.13|2547.46|2538.76|2548.08|2539.38|2547.04|2538.34|34
1643469150000|2022-01-29 15:12:30|2547.29|2538.59|2546.96|2538.26|2547.67|2538.97|2546.96|2538.26|37
1643469160000|2022-01-29 15:12:40|2546.94|2538.24|2546.86|2538.16|2547.08|2538.38|2546.78|2538.08|35
1643469170000|2022-01-29 15:12:50|2546.69|2537.99|2549.16|2540.46|2549.16|2540.46|2546.56|2537.86|32
1643469180000|2022-01-29 15:13:00|2549.21|2540.51|2548.37|2539.67|2549.35|2540.65|2548.35|2539.65|34
1643469190000|2022-01-29 15:13:10|2548.36|2539.66|2547.76|2539.06|2548.82|2540.12|2547.65|2538.95|34
1643469200000|2022-01-29 15:13:20|2547.95|2539.25|2551.52|2542.82|2551.8|2543.1|2547.95|2539.25|34
1643469210000|2022-01-29 15:13:30|2551.42|2542.72|2550.98|2542.28|2551.82|2543.12|2550.51|2541.81|35
1643469220000|2022-01-29 15:13:40|2551.04|2542.34|2551.14|2542.44|2551.33|2542.63|2550.53|2541.83|39
1643469230000|2022-01-29 15:13:50|2551.16|2542.46|2550.71|2542.01|2551.55|2542.85|2550.65|2541.95|35
1643469240000|2022-01-29 15:14:00|2550.68|2541.98|2551.49|2542.79|2551.49|2542.79|2550.45|2541.75|33
1643469250000|2022-01-29 15:14:10|2551.86|2543.16|2552.75|2544.05|2552.75|2544.05|2551.82|2543.12|38
1643469260000|2022-01-29 15:14:20|2552.78|2544.08|2553.22|2544.52|2553.58|2544.88|2552.78|2544.08|38
1643469270000|2022-01-29 15:14:30|2553.37|2544.67|2553.69|2544.99|2553.78|2545.08|2552.84|2544.14|37
1643469280000|2022-01-29 15:14:40|2553.5|2544.8|2553.68|2544.98|2553.7|2545|2553.4|2544.7|28
1643469290000|2022-01-29 15:14:50|2553.76|2545.06|2553.58|2544.88|2554.05|2545.35|2552.94|2544.24|38
1643469300000|2022-01-29 15:15:00|2553.59|2544.89|2553.66|2544.96|2553.81|2545.11|2553.41|2544.71|32
1643469310000|2022-01-29 15:15:10|2553.78|2545.08|2556.86|2548.16|2557.05|2548.35|2553.78|2545.08|37
1643469320000|2022-01-29 15:15:20|2557.17|2548.47|2556.73|2548.03|2557.8|2549.1|2555.78|2547.08|39
1643469330000|2022-01-29 15:15:30|2556.83|2548.13|2556.34|2547.64|2556.96|2548.26|2556.26|2547.56|35
1643469340000|2022-01-29 15:15:40|2556.28|2547.58|2555.71|2547.01|2556.4|2547.7|2555.61|2546.91|33
1643469350000|2022-01-29 15:15:50|2555.69|2546.99|2555.5|2546.8|2556.14|2547.44|2555.39|2546.69|36
1643469360000|2022-01-29 15:16:00|2555.52|2546.82|2553.29|2544.59|2555.55|2546.85|2552.98|2544.28|36
1643469370000|2022-01-29 15:16:10|2553.26|2544.56|2553|2544.3|2553.58|2544.88|2552.93|2544.23|39
1643469380000|2022-01-29 15:16:20|2553.15|2544.45|2553.05|2544.35|2553.66|2544.96|2553.03|2544.33|28
1643469390000|2022-01-29 15:16:30|2553.01|2544.31|2552.85|2544.15|2553.81|2545.11|2552.85|2544.15|33
1643469400000|2022-01-29 15:16:40|2552.86|2544.16|2552.58|2543.88|2553.35|2544.65|2552.58|2543.88|34
1643469410000|2022-01-29 15:16:50|2552.53|2543.83|2551.6|2542.9|2552.78|2544.08|2551.6|2542.9|36
1643469420000|2022-01-29 15:17:00|2551.5|2542.8|2551.85|2543.15|2551.93|2543.23|2551.18|2542.48|33
1643469430000|2022-01-29 15:17:10|2551.83|2543.13|2551.31|2542.61|2551.83|2543.13|2551.1|2542.4|32
1643469440000|2022-01-29 15:17:20|2551.16|2542.46|2551.52|2542.82|2551.72|2543.02|2550.98|2542.28|26
1643469450000|2022-01-29 15:17:30|2551.53|2542.83|2550.7|2542|2551.62|2542.92|2550.7|2542|37
1643469460000|2022-01-29 15:17:40|2550.8|2542.1|2549.6|2540.9|2550.86|2542.16|2549.6|2540.9|35
1643469470000|2022-01-29 15:17:50|2549.59|2540.89|2548.79|2540.09|2549.66|2540.96|2548.69|2539.99|33
1643469480000|2022-01-29 15:18:00|2548.71|2540.01|2548.37|2539.67|2548.81|2540.11|2547.97|2539.27|35
1643469490000|2022-01-29 15:18:10|2548.43|2539.73|2548.42|2539.72|2548.45|2539.75|2548.08|2539.38|34
1643469500000|2022-01-29 15:18:20|2548.4|2539.7|2548.44|2539.74|2549.03|2540.33|2548.32|2539.62|33
1643469510000|2022-01-29 15:18:30|2548.47|2539.77|2548.5|2539.8|2548.63|2539.93|2548.42|2539.72|34
1643469520000|2022-01-29 15:18:40|2548.49|2539.79|2549.02|2540.32|2549.09|2540.39|2548.49|2539.79|31
1643469530000|2022-01-29 15:18:50|2548.96|2540.26|2549.87|2541.17|2550.02|2541.32|2548.92|2540.22|33
1643469540000|2022-01-29 15:19:00|2549.9|2541.2|2548.77|2540.07|2550.68|2541.98|2548.73|2540.03|34
1643469550000|2022-01-29 15:19:10|2548.76|2540.06|2548.96|2540.26|2549.04|2540.34|2548.76|2540.06|21
1643469560000|2022-01-29 15:19:20|2549.05|2540.35|2549.37|2540.67|2549.51|2540.81|2549.05|2540.35|36
1643469570000|2022-01-29 15:19:30|2549.39|2540.69|2549.48|2540.78|2549.59|2540.89|2549.19|2540.49|30
1643469580000|2022-01-29 15:19:40|2549.51|2540.81|2548.96|2540.26|2549.51|2540.81|2548.96|2540.26|28
1643469590000|2022-01-29 15:19:50|2548.93|2540.23|2549|2540.3|2549.13|2540.43|2548.61|2539.91|28
1643469600000|2022-01-29 15:20:00|2548.93|2540.23|2548.77|2540.07|2548.98|2540.28|2548.64|2539.94|26
1643469610000|2022-01-29 15:20:10|2548.76|2540.06|2550.96|2542.26|2551.17|2542.47|2548.42|2539.72|37
1643469620000|2022-01-29 15:20:20|2550.95|2542.25|2550.31|2541.61|2551.26|2542.56|2550.31|2541.61|38
1643469630000|2022-01-29 15:20:30|2550.22|2541.52|2550.51|2541.81|2550.53|2541.83|2549.93|2541.23|35
1643469640000|2022-01-29 15:20:40|2550.46|2541.76|2550.36|2541.66|2550.48|2541.78|2550.27|2541.57|29
1643469650000|2022-01-29 15:20:50|2550.23|2541.53|2549.42|2540.72|2550.23|2541.53|2548.87|2540.17|35
1643469660000|2022-01-29 15:21:00|2549.41|2540.71|2550.3|2541.6|2550.3|2541.6|2549.36|2540.66|30
1643469670000|2022-01-29 15:21:10|2550.36|2541.66|2555.01|2546.31|2555.01|2546.31|2550.29|2541.59|38
1643469680000|2022-01-29 15:21:20|2555.09|2546.39|2555.37|2546.67|2555.68|2546.98|2553.84|2545.14|38
1643469690000|2022-01-29 15:21:30|2555.34|2546.64|2553.37|2544.67|2555.34|2546.64|2553.37|2544.67|37
1643469700000|2022-01-29 15:21:40|2553.44|2544.74|2552.99|2544.29|2554.56|2545.86|2552.99|2544.29|38
1643469710000|2022-01-29 15:21:50|2552.78|2544.08|2552.48|2543.78|2552.78|2544.08|2551.96|2543.26|36
1643469720000|2022-01-29 15:22:00|2552.49|2543.79|2550.88|2542.18|2552.49|2543.79|2550.88|2542.18|33
1643469730000|2022-01-29 15:22:10|2550.72|2542.02|2551.09|2542.39|2551.39|2542.69|2549.98|2541.28|35
1643469740000|2022-01-29 15:22:20|2551.1|2542.4|2551.89|2543.19|2552.13|2543.43|2551.1|2542.4|32
1643469750000|2022-01-29 15:22:30|2551.91|2543.21|2551.72|2543.02|2552.06|2543.36|2551.72|2543.02|32
1643469760000|2022-01-29 15:22:40|2551.75|2543.05|2550.95|2542.25|2551.75|2543.05|2550.71|2542.01|29
1643469770000|2022-01-29 15:22:50|2550.93|2542.23|2551|2542.3|2551|2542.3|2550.81|2542.11|22
1643469780000|2022-01-29 15:23:00|2551.08|2542.38|2550.78|2542.08|2551.8|2543.1|2550.49|2541.79|38
1643469790000|2022-01-29 15:23:10|2550.77|2542.07|2549.91|2541.21|2550.79|2542.09|2549.89|2541.19|36
1643469800000|2022-01-29 15:23:20|2549.92|2541.22|2551.36|2542.66|2551.51|2542.81|2549.92|2541.22|37
1643469810000|2022-01-29 15:23:30|2551.41|2542.71|2551.45|2542.75|2551.55|2542.85|2551.3|2542.6|30
1643469820000|2022-01-29 15:23:40|2551.39|2542.69|2549.69|2540.99|2551.39|2542.69|2549.42|2540.72|35
1643469830000|2022-01-29 15:23:50|2549.7|2541|2549.88|2541.18|2549.92|2541.22|2549.63|2540.93|24
1643469840000|2022-01-29 15:24:00|2549.82|2541.12|2549.55|2540.85|2549.84|2541.14|2549.55|2540.85|26
1643469850000|2022-01-29 15:24:10|2549.56|2540.86|2548.76|2540.06|2549.71|2541.01|2548.73|2540.03|30
1643469860000|2022-01-29 15:24:20|2548.78|2540.08|2548.77|2540.07|2548.84|2540.14|2548.76|2540.06|10
1643469870000|2022-01-29 15:24:30|2548.76|2540.06|2548.78|2540.08|2548.79|2540.09|2548.76|2540.06|14
1643469880000|2022-01-29 15:24:40|2548.77|2540.07|2548.74|2540.04|2548.84|2540.14|2548.74|2540.04|24
1643469890000|2022-01-29 15:24:50|2548.76|2540.06|2548.82|2540.12|2548.85|2540.15|2548.74|2540.04|30
1643469900000|2022-01-29 15:25:00|2548.81|2540.11|2548.91|2540.21|2548.93|2540.23|2548.68|2539.98|31
1643469910000|2022-01-29 15:25:10|2549|2540.3|2550.65|2541.95|2550.71|2542.01|2548.87|2540.17|36
1643469920000|2022-01-29 15:25:20|2550.64|2541.94|2550.65|2541.95|2550.65|2541.95|2550.37|2541.67|37
1643469930000|2022-01-29 15:25:30|2550.63|2541.93|2550.89|2542.19|2551.26|2542.56|2550.53|2541.83|25
1643469940000|2022-01-29 15:25:40|2550.86|2542.16|2550.9|2542.2|2550.91|2542.21|2550.78|2542.08|25
1643469950000|2022-01-29 15:25:50|2550.76|2542.06|2550.83|2542.13|2550.89|2542.19|2550.73|2542.03|26
1643469960000|2022-01-29 15:26:00|2550.79|2542.09|2550.82|2542.12|2550.85|2542.15|2550.79|2542.09|18
1643469970000|2022-01-29 15:26:10|2550.78|2542.08|2550.86|2542.16|2550.89|2542.19|2550.67|2541.97|31
1643469980000|2022-01-29 15:26:20|2550.88|2542.18|2550.68|2541.98|2550.91|2542.21|2550.68|2541.98|26
1643469990000|2022-01-29 15:26:30|2550.53|2541.83|2550.74|2542.04|2550.84|2542.14|2550.41|2541.71|29
1643470000000|2022-01-29 15:26:40|2550.73|2542.03|2550.61|2541.91|2550.73|2542.03|2550.43|2541.73|32
1643470010000|2022-01-29 15:26:50|2550.59|2541.89|2550.83|2542.13|2550.84|2542.14|2550.59|2541.89|24
1643470020000|2022-01-29 15:27:00|2550.81|2542.11|2551.84|2543.14|2551.84|2543.14|2550.81|2542.11|26
1643470030000|2022-01-29 15:27:10|2551.83|2543.13|2551.48|2542.78|2551.93|2543.23|2551.48|2542.78|34
1643470040000|2022-01-29 15:27:20|2551.46|2542.76|2551.02|2542.32|2551.88|2543.18|2551|2542.3|33
1643470050000|2022-01-29 15:27:30|2550.93|2542.23|2551.95|2543.25|2551.98|2543.28|2550.93|2542.23|26
1643470060000|2022-01-29 15:27:40|2551.85|2543.15|2552.66|2543.96|2552.85|2544.15|2551.66|2542.96|32
1643470070000|2022-01-29 15:27:50|2552.61|2543.91|2552.9|2544.2|2553.01|2544.31|2552.61|2543.91|34
1643470080000|2022-01-29 15:28:00|2552.87|2544.17|2553.01|2544.31|2553.06|2544.36|2552.68|2543.98|32
1643470090000|2022-01-29 15:28:10|2552.99|2544.29|2552.84|2544.14|2553.45|2544.75|2552.84|2544.14|29
1643470100000|2022-01-29 15:28:20|2552.82|2544.12|2552.41|2543.71|2552.97|2544.27|2552.1|2543.4|34
1643470110000|2022-01-29 15:28:30|2552.46|2543.76|2552.57|2543.87|2552.78|2544.08|2552.28|2543.58|35
1643470120000|2022-01-29 15:28:40|2552.68|2543.98|2552.55|2543.85|2552.78|2544.08|2552.41|2543.71|32
1643470130000|2022-01-29 15:28:50|2552.51|2543.81|2552.34|2543.64|2552.51|2543.81|2552.33|2543.63|17
1643470140000|2022-01-29 15:29:00|2552.35|2543.65|2554.4|2545.7|2554.49|2545.79|2552.35|2543.65|29
1643470150000|2022-01-29 15:29:10|2554.48|2545.78|2554.15|2545.45|2554.79|2546.09|2553.86|2545.16|38
1643470160000|2022-01-29 15:29:20|2554.14|2545.44|2554.13|2545.43|2554.27|2545.57|2554.06|2545.36|31
1643470170000|2022-01-29 15:29:30|2554.1|2545.4|2550.61|2541.91|2554.1|2545.4|2550.51|2541.81|30
1643470180000|2022-01-29 15:29:40|2550.68|2541.98|2551.19|2542.49|2551.42|2542.72|2550.67|2541.97|32
1643470190000|2022-01-29 15:29:50|2551.06|2542.36|2551.43|2542.73|2551.55|2542.85|2551.06|2542.36|36
1643470200000|2022-01-29 15:30:00|2551.37|2542.67|2549.84|2541.14|2551.37|2542.67|2549.76|2541.06|39
1643470210000|2022-01-29 15:30:10|2549.8|2541.1|2553.06|2544.36|2553.7|2545|2549.23|2540.53|38
1643470220000|2022-01-29 15:30:20|2552.94|2544.24|2552.08|2543.38|2552.94|2544.24|2551.87|2543.17|37
1643470230000|2022-01-29 15:30:30|2552.07|2543.37|2551.78|2543.08|2552.82|2544.12|2551.78|2543.08|39
1643470240000|2022-01-29 15:30:40|2551.9|2543.2|2554.42|2545.72|2554.48|2545.78|2551.9|2543.2|36
1643470250000|2022-01-29 15:30:50|2554.41|2545.71|2554.23|2545.53|2554.41|2545.71|2554.04|2545.34|33
1643470260000|2022-01-29 15:31:00|2554.25|2545.55|2554.52|2545.82|2554.53|2545.83|2554.23|2545.53|34
1643470270000|2022-01-29 15:31:10|2554.5|2545.8|2554.63|2545.93|2554.63|2545.93|2554.43|2545.73|30
1643470280000|2022-01-29 15:31:20|2554.57|2545.87|2554.72|2546.02|2554.77|2546.07|2554.49|2545.79|29
1643470290000|2022-01-29 15:31:30|2554.82|2546.12|2554.67|2545.97|2554.84|2546.14|2554.6|2545.9|27
1643470300000|2022-01-29 15:31:40|2554.68|2545.98|2554.69|2545.99|2555.02|2546.32|2554.66|2545.96|32
1643470310000|2022-01-29 15:31:50|2554.7|2546|2554.66|2545.96|2554.96|2546.26|2554.62|2545.92|30
1643470320000|2022-01-29 15:32:00|2554.65|2545.95|2555.57|2546.87|2555.58|2546.88|2554.65|2545.95|28
1643470330000|2022-01-29 15:32:10|2555.56|2546.86|2554.68|2545.98|2555.58|2546.88|2554.62|2545.92|33
1643470340000|2022-01-29 15:32:20|2554.7|2546|2554.69|2545.99|2554.71|2546.01|2554.57|2545.87|27
1643470350000|2022-01-29 15:32:30|2554.67|2545.97|2554.24|2545.54|2554.73|2546.03|2554.17|2545.47|26
1643470360000|2022-01-29 15:32:40|2554.19|2545.49|2552.94|2544.24|2554.19|2545.49|2552.89|2544.19|31
1643470370000|2022-01-29 15:32:50|2552.93|2544.23|2553.06|2544.36|2553.37|2544.67|2552.9|2544.2|38
1643470380000|2022-01-29 15:33:00|2553.07|2544.37|2550.78|2542.08|2553.18|2544.48|2550.31|2541.61|35
1643470390000|2022-01-29 15:33:10|2550.76|2542.06|2552.03|2543.33|2552.03|2543.33|2550.76|2542.06|34
1643470400000|2022-01-29 15:33:20|2552.06|2543.36|2552.41|2543.71|2552.5|2543.8|2551.93|2543.23|32
1643470410000|2022-01-29 15:33:30|2551.94|2543.24|2552.18|2543.48|2552.18|2543.48|2551.85|2543.15|24
1643470420000|2022-01-29 15:33:40|2552.22|2543.52|2552.32|2543.62|2552.67|2543.97|2552.2|2543.5|34
1643470430000|2022-01-29 15:33:50|2552.31|2543.61|2552.41|2543.71|2552.5|2543.8|2552.3|2543.6|27
1643470440000|2022-01-29 15:34:00|2552.25|2543.55|2551.96|2543.26|2552.25|2543.55|2551.79|2543.09|33
1643470450000|2022-01-29 15:34:10|2551.93|2543.23|2552.03|2543.33|2552.19|2543.49|2551.86|2543.16|33
1643470460000|2022-01-29 15:34:20|2551.98|2543.28|2552.01|2543.31|2552.1|2543.4|2551.93|2543.23|30
1643470470000|2022-01-29 15:34:30|2551.95|2543.25|2551.95|2543.25|2552.13|2543.43|2551.86|2543.16|25
1643470480000|2022-01-29 15:34:40|2551.96|2543.26|2551.19|2542.49|2551.97|2543.27|2551.19|2542.49|33
1643470490000|2022-01-29 15:34:50|2551.18|2542.48|2550.55|2541.85|2551.89|2543.19|2550.28|2541.58|34
1643470500000|2022-01-29 15:35:00|2550.56|2541.86|2551.84|2543.14|2551.87|2543.17|2550.41|2541.71|34
1643470510000|2022-01-29 15:35:10|2551.88|2543.18|2552.16|2543.46|2552.19|2543.49|2551.68|2542.98|31
1643470520000|2022-01-29 15:35:20|2552.11|2543.41|2551.43|2542.73|2552.11|2543.41|2551.2|2542.5|33
1643470530000|2022-01-29 15:35:30|2551.66|2542.96|2551.85|2543.15|2551.85|2543.15|2551.46|2542.76|26
1643470540000|2022-01-29 15:35:40|2551.97|2543.27|2552.06|2543.36|2552.18|2543.48|2551.91|2543.21|26
1643470550000|2022-01-29 15:35:50|2552.04|2543.34|2551.83|2543.13|2552.21|2543.51|2551.83|2543.13|22
1643470560000|2022-01-29 15:36:00|2551.84|2543.14|2551.33|2542.63|2551.84|2543.14|2551.33|2542.63|26
1643470570000|2022-01-29 15:36:10|2551.28|2542.58|2551.62|2542.92|2551.62|2542.92|2551.28|2542.58|28
1643470580000|2022-01-29 15:36:20|2551.87|2543.17|2551.9|2543.2|2552.01|2543.31|2551.82|2543.12|34
1643470590000|2022-01-29 15:36:30|2551.93|2543.23|2552.05|2543.35|2552.13|2543.43|2551.88|2543.18|23
1643470600000|2022-01-29 15:36:40|2552.13|2543.43|2551.81|2543.11|2552.43|2543.73|2551.81|2543.11|30
1643470610000|2022-01-29 15:36:50|2551.53|2542.83|2551.54|2542.84|2551.59|2542.89|2551.39|2542.69|33
1643470620000|2022-01-29 15:37:00|2551.52|2542.82|2552.12|2543.42|2552.12|2543.42|2551.44|2542.74|34
1643470630000|2022-01-29 15:37:10|2552|2543.3|2551.18|2542.48|2552.01|2543.31|2551.14|2542.44|31
1643470640000|2022-01-29 15:37:20|2551.19|2542.49|2551.72|2543.02|2551.91|2543.21|2551.19|2542.49|33
1643470650000|2022-01-29 15:37:30|2551.78|2543.08|2551.98|2543.28|2552.28|2543.58|2551.72|2543.02|35
1643470660000|2022-01-29 15:37:40|2551.95|2543.25|2548.15|2539.45|2552.34|2543.64|2548.15|2539.45|36
1643470670000|2022-01-29 15:37:50|2547.45|2538.75|2547.52|2538.82|2548.41|2539.71|2546.56|2537.86|37
1643470680000|2022-01-29 15:38:00|2547.5|2538.8|2546.14|2537.44|2547.83|2539.13|2546.14|2537.44|38
1643470690000|2022-01-29 15:38:10|2546.21|2537.51|2542.08|2533.38|2546.25|2537.55|2541.74|2533.04|39
1643470700000|2022-01-29 15:38:20|2542.13|2533.43|2541.87|2533.17|2542.13|2533.43|2541.05|2532.35|38
1643470710000|2022-01-29 15:38:30|2541.93|2533.23|2541.42|2532.72|2541.94|2533.24|2541.25|2532.55|36
1643470720000|2022-01-29 15:38:40|2541.36|2532.66|2543.21|2534.51|2543.79|2535.09|2541.34|2532.64|33
1643470730000|2022-01-29 15:38:50|2543.05|2534.35|2543.44|2534.74|2543.56|2534.86|2542.83|2534.13|36
1643470740000|2022-01-29 15:39:00|2543.46|2534.76|2543.57|2534.87|2543.75|2535.05|2543.38|2534.68|33
1643470750000|2022-01-29 15:39:10|2543.65|2534.95|2542.61|2533.91|2543.82|2535.12|2542.61|2533.91|33
1643470760000|2022-01-29 15:39:20|2542.34|2533.64|2542.85|2534.15|2542.94|2534.24|2542.34|2533.64|33
1643470770000|2022-01-29 15:39:30|2542.84|2534.14|2542.89|2534.19|2543.23|2534.53|2542.68|2533.98|32
1643470780000|2022-01-29 15:39:40|2542.88|2534.18|2542.26|2533.56|2542.99|2534.29|2542.13|2533.43|34
1643470790000|2022-01-29 15:39:50|2542.31|2533.61|2542.25|2533.55|2542.31|2533.61|2542.01|2533.31|32
1643470800000|2022-01-29 15:40:00|2542.23|2533.53|2542.12|2533.42|2542.25|2533.55|2542.07|2533.37|29
1643470810000|2022-01-29 15:40:10|2542.13|2533.43|2547.08|2538.38|2547.84|2539.14|2542.13|2533.43|33
1643470820000|2022-01-29 15:40:20|2546.83|2538.13|2546.44|2537.74|2546.83|2538.13|2546.31|2537.61|33
1643470830000|2022-01-29 15:40:30|2546.48|2537.78|2545.72|2537.02|2546.74|2538.04|2545.68|2536.98|35
1643470840000|2022-01-29 15:40:40|2545.73|2537.03|2547.15|2538.45|2547.59|2538.89|2545.73|2537.03|34
1643470850000|2022-01-29 15:40:50|2546.87|2538.17|2546.51|2537.81|2547.14|2538.44|2546.5|2537.8|32
1643470860000|2022-01-29 15:41:00|2546.49|2537.79|2548.1|2539.4|2548.15|2539.45|2546.42|2537.72|30
1643470870000|2022-01-29 15:41:10|2547.98|2539.28|2547.18|2538.48|2547.98|2539.28|2546.55|2537.85|31
1643470880000|2022-01-29 15:41:20|2547.35|2538.65|2548.37|2539.67|2548.39|2539.69|2547.09|2538.39|31
1643470890000|2022-01-29 15:41:30|2548.41|2539.71|2549.16|2540.46|2549.18|2540.48|2548.29|2539.59|29
1643470900000|2022-01-29 15:41:40|2549.26|2540.56|2548.55|2539.85|2549.36|2540.66|2548.47|2539.77|29
1643470910000|2022-01-29 15:41:50|2548.56|2539.86|2548.57|2539.87|2548.57|2539.87|2548.27|2539.57|32
1643470920000|2022-01-29 15:42:00|2548.54|2539.84|2548.4|2539.7|2548.56|2539.86|2548.35|2539.65|28
1643470930000|2022-01-29 15:42:10|2548.39|2539.69|2548.27|2539.57|2548.49|2539.79|2548.22|2539.52|36
1643470940000|2022-01-29 15:42:20|2548.25|2539.55|2547.69|2538.99|2548.33|2539.63|2547.54|2538.84|31
1643470950000|2022-01-29 15:42:30|2547.7|2539|2547.79|2539.09|2548.19|2539.49|2547.5|2538.8|37
1643470960000|2022-01-29 15:42:40|2547.72|2539.02|2548.21|2539.51|2548.26|2539.56|2547.68|2538.98|36
1643470970000|2022-01-29 15:42:50|2548.22|2539.52|2548.27|2539.57|2548.27|2539.57|2548.03|2539.33|28
1643470980000|2022-01-29 15:43:00|2548.28|2539.58|2548.53|2539.83|2548.62|2539.92|2548.19|2539.49|24
1643470990000|2022-01-29 15:43:10|2548.56|2539.86|2548.31|2539.61|2548.71|2540.01|2548.29|2539.59|35
1643471000000|2022-01-29 15:43:20|2548.33|2539.63|2549.61|2540.91|2549.62|2540.92|2548.31|2539.61|31
1643471010000|2022-01-29 15:43:30|2549.63|2540.93|2550.52|2541.82|2550.62|2541.92|2549.6|2540.9|32
1643471020000|2022-01-29 15:43:40|2550.58|2541.88|2548.95|2540.25|2550.61|2541.91|2548.35|2539.65|32
1643471030000|2022-01-29 15:43:50|2548.96|2540.26|2549.03|2540.33|2549.16|2540.46|2548.78|2540.08|37
1643471040000|2022-01-29 15:44:00|2549.11|2540.41|2548.96|2540.26|2549.15|2540.45|2548.88|2540.18|29
1643471050000|2022-01-29 15:44:10|2548.95|2540.25|2549.96|2541.26|2550.05|2541.35|2548.95|2540.25|30
1643471060000|2022-01-29 15:44:20|2549.64|2540.94|2549.18|2540.48|2549.72|2541.02|2549.05|2540.35|29
1643471070000|2022-01-29 15:44:30|2549.2|2540.5|2549.33|2540.63|2549.75|2541.05|2549.17|2540.47|31
1643471080000|2022-01-29 15:44:40|2549.3|2540.6|2549.55|2540.85|2549.59|2540.89|2549.14|2540.44|33
1643471090000|2022-01-29 15:44:50|2549.59|2540.89|2549.63|2540.93|2550.14|2541.44|2549.58|2540.88|31
1643471100000|2022-01-29 15:45:00|2549.64|2540.94|2549.53|2540.83|2549.74|2541.04|2549.49|2540.79|17
1643471110000|2022-01-29 15:45:10|2549.55|2540.85|2550.69|2541.99|2550.72|2542.02|2549.54|2540.84|25
1643471120000|2022-01-29 15:45:20|2550.71|2542.01|2548.57|2539.87|2550.74|2542.04|2548.56|2539.86|23
1643471130000|2022-01-29 15:45:30|2548.6|2539.9|2549.77|2541.07|2549.85|2541.15|2548.6|2539.9|32
1643471140000|2022-01-29 15:45:40|2549.82|2541.12|2549.83|2541.13|2549.87|2541.17|2549.76|2541.06|29
1643471150000|2022-01-29 15:45:50|2549.89|2541.19|2550.6|2541.9|2550.71|2542.01|2549.89|2541.19|26
1643471160000|2022-01-29 15:46:00|2550.61|2541.91|2550.63|2541.93|2550.63|2541.93|2550.42|2541.72|32
1643471170000|2022-01-29 15:46:10|2550.64|2541.94|2550.35|2541.65|2550.74|2542.04|2550.32|2541.62|27
1643471180000|2022-01-29 15:46:20|2550.36|2541.66|2550.54|2541.84|2550.7|2542|2550.36|2541.66|30
1643471190000|2022-01-29 15:46:30|2550.56|2541.86|2550.51|2541.81|2550.56|2541.86|2550.42|2541.72|32
1643471200000|2022-01-29 15:46:40|2550.47|2541.77|2550.43|2541.73|2550.52|2541.82|2550.36|2541.66|32
1643471210000|2022-01-29 15:46:50|2550.41|2541.71|2548.99|2540.29|2550.48|2541.78|2548.35|2539.65|33
1643471220000|2022-01-29 15:47:00|2548.85|2540.15|2548.72|2540.02|2549.26|2540.56|2548.72|2540.02|35
1643471230000|2022-01-29 15:47:10|2548.76|2540.06|2547.75|2539.05|2548.76|2540.06|2547.75|2539.05|32
1643471240000|2022-01-29 15:47:20|2547.76|2539.06|2547.42|2538.72|2547.85|2539.15|2547.34|2538.64|27
1643471250000|2022-01-29 15:47:30|2547.4|2538.7|2545.18|2536.48|2547.4|2538.7|2545.1|2536.4|37
1643471260000|2022-01-29 15:47:40|2545.21|2536.51|2543.96|2535.26|2545.21|2536.51|2543.96|2535.26|29
1643471270000|2022-01-29 15:47:50|2543.95|2535.25|2542.69|2533.99|2543.97|2535.27|2542.68|2533.98|34
1643471280000|2022-01-29 15:48:00|2542.76|2534.06|2544.35|2535.65|2544.47|2535.77|2542.73|2534.03|36
1643471290000|2022-01-29 15:48:10|2544.36|2535.66|2544.74|2536.04|2544.75|2536.05|2543.85|2535.15|28
1643471300000|2022-01-29 15:48:20|2544.71|2536.01|2543.94|2535.24|2544.96|2536.26|2543.94|2535.24|29
1643471310000|2022-01-29 15:48:30|2543.93|2535.23|2542.73|2534.03|2543.96|2535.26|2542.69|2533.99|35
1643471320000|2022-01-29 15:48:40|2542.77|2534.07|2542.63|2533.93|2542.77|2534.07|2542.12|2533.42|28
1643471330000|2022-01-29 15:48:50|2542.64|2533.94|2543.48|2534.78|2543.8|2535.1|2542.55|2533.85|37
1643471340000|2022-01-29 15:49:00|2543.35|2534.65|2543.42|2534.72|2543.55|2534.85|2542.93|2534.23|33
1643471350000|2022-01-29 15:49:10|2543.48|2534.78|2545.05|2536.35|2545.05|2536.35|2543.48|2534.78|34
1643471360000|2022-01-29 15:49:20|2545.11|2536.41|2544.28|2535.58|2545.29|2536.59|2544.28|2535.58|35
1643471370000|2022-01-29 15:49:30|2544.31|2535.61|2543.22|2534.52|2544.4|2535.7|2543.19|2534.49|34
1643471380000|2022-01-29 15:49:40|2543.25|2534.55|2543.66|2534.96|2543.82|2535.12|2543.25|2534.55|33
1643471390000|2022-01-29 15:49:50|2543.65|2534.95|2543.62|2534.92|2543.7|2535|2543.41|2534.71|31
1643471400000|2022-01-29 15:50:00|2543.67|2534.97|2543.71|2535.01|2543.87|2535.17|2543.66|2534.96|26
1643471410000|2022-01-29 15:50:10|2543.73|2535.03|2544.35|2535.65|2544.39|2535.69|2543.67|2534.97|34
1643471420000|2022-01-29 15:50:20|2544.67|2535.97|2544.01|2535.31|2545.04|2536.34|2543.91|2535.21|30
1643471430000|2022-01-29 15:50:30|2544.02|2535.32|2543.59|2534.89|2544.02|2535.32|2543.27|2534.57|31
1643471440000|2022-01-29 15:50:40|2543.58|2534.88|2543.31|2534.61|2543.58|2534.88|2543.26|2534.56|27
1643471450000|2022-01-29 15:50:50|2543.34|2534.64|2544.28|2535.58|2544.45|2535.75|2543.32|2534.62|31
1643471460000|2022-01-29 15:51:00|2544.3|2535.6|2543.86|2535.16|2544.33|2535.63|2543.75|2535.05|25
1643471470000|2022-01-29 15:51:10|2543.87|2535.17|2543.92|2535.22|2543.96|2535.26|2543.81|2535.11|28
1643471480000|2022-01-29 15:51:20|2543.93|2535.23|2544.08|2535.38|2544.1|2535.4|2543.71|2535.01|32
1643471490000|2022-01-29 15:51:30|2544.1|2535.4|2542.62|2533.92|2544.23|2535.53|2542.46|2533.76|34
1643471500000|2022-01-29 15:51:40|2542.63|2533.93|2543.23|2534.53|2543.91|2535.21|2542.57|2533.87|35
1643471510000|2022-01-29 15:51:50|2543.27|2534.57|2544.16|2535.46|2544.25|2535.55|2543.25|2534.55|34
1643471520000|2022-01-29 15:52:00|2544.12|2535.42|2543.31|2534.61|2544.17|2535.47|2543.09|2534.39|39
1643471530000|2022-01-29 15:52:10|2543.24|2534.54|2542.45|2533.75|2543.24|2534.54|2542.35|2533.65|32
1643471540000|2022-01-29 15:52:20|2542.46|2533.76|2539.85|2531.15|2542.46|2533.76|2539.85|2531.15|35
1643471550000|2022-01-29 15:52:30|2539.41|2530.71|2536.3|2527.6|2539.41|2530.71|2531.97|2523.27|40
1643471560000|2022-01-29 15:52:40|2536.47|2527.77|2537.89|2529.19|2538.66|2529.96|2535.98|2527.28|38
1643471570000|2022-01-29 15:52:50|2537.74|2529.04|2536.43|2527.73|2537.74|2529.04|2535.06|2526.36|39
1643471580000|2022-01-29 15:53:00|2536.57|2527.87|2537.9|2529.2|2538.14|2529.44|2536.57|2527.87|37
1643471590000|2022-01-29 15:53:10|2537.98|2529.28|2539.37|2530.67|2540.67|2531.97|2537.87|2529.17|40
1643471600000|2022-01-29 15:53:20|2539.2|2530.5|2538.34|2529.64|2539.2|2530.5|2537.49|2528.79|38
1643471610000|2022-01-29 15:53:30|2538.33|2529.63|2538.05|2529.35|2538.33|2529.63|2537.96|2529.26|35
1643471620000|2022-01-29 15:53:40|2538.04|2529.34|2537.65|2528.95|2538.6|2529.9|2537.56|2528.86|36
1643471630000|2022-01-29 15:53:50|2537.6|2528.9|2537.73|2529.03|2537.91|2529.21|2537.49|2528.79|34
1643471640000|2022-01-29 15:54:00|2537.37|2528.67|2536.51|2527.81|2537.37|2528.67|2535.99|2527.29|37
1643471650000|2022-01-29 15:54:10|2536.62|2527.92|2541.13|2532.43|2542.42|2533.72|2536.62|2527.92|40
1643471660000|2022-01-29 15:54:20|2541.33|2532.63|2543.11|2534.41|2543.11|2534.41|2541.33|2532.63|40
1643471670000|2022-01-29 15:54:30|2543.59|2534.89|2542.88|2534.18|2543.63|2534.93|2542.65|2533.95|36
1643471680000|2022-01-29 15:54:40|2542.84|2534.14|2542.3|2533.6|2542.86|2534.16|2542.19|2533.49|37
1643471690000|2022-01-29 15:54:50|2542.32|2533.62|2543.44|2534.74|2543.61|2534.91|2541.99|2533.29|36
1643471700000|2022-01-29 15:55:00|2543.41|2534.71|2544.28|2535.58|2544.28|2535.58|2542.95|2534.25|36
1643471710000|2022-01-29 15:55:10|2544.5|2535.8|2550.62|2541.92|2550.66|2541.96|2544.5|2535.8|40
1643471720000|2022-01-29 15:55:20|2550.95|2542.25|2549.19|2540.49|2550.95|2542.25|2549.08|2540.38|38
1643471730000|2022-01-29 15:55:30|2549.06|2540.36|2548.69|2539.99|2549.09|2540.39|2547.14|2538.44|39
1643471740000|2022-01-29 15:55:40|2548.43|2539.73|2547.43|2538.73|2548.43|2539.73|2547.27|2538.57|32
1643471750000|2022-01-29 15:55:50|2547.41|2538.71|2548.55|2539.85|2548.55|2539.85|2547.13|2538.43|29
1643471760000|2022-01-29 15:56:00|2548.6|2539.9|2548.04|2539.34|2548.84|2540.14|2547.71|2539.01|34
1643471770000|2022-01-29 15:56:10|2547.82|2539.12|2546.87|2538.17|2547.82|2539.12|2546.87|2538.17|35
1643471780000|2022-01-29 15:56:20|2546.97|2538.27|2547.11|2538.41|2547.3|2538.6|2546.84|2538.14|31
1643471790000|2022-01-29 15:56:30|2547.21|2538.51|2546.57|2537.87|2547.75|2539.05|2546.57|2537.87|33
1643471800000|2022-01-29 15:56:40|2546.63|2537.93|2545.51|2536.81|2546.64|2537.94|2545.51|2536.81|35
1643471810000|2022-01-29 15:56:50|2545.57|2536.87|2544.27|2535.57|2545.57|2536.87|2544.26|2535.56|35
1643471820000|2022-01-29 15:57:00|2544.26|2535.56|2546.42|2537.72|2547.31|2538.61|2544.26|2535.56|38
1643471830000|2022-01-29 15:57:10|2546.41|2537.71|2546.62|2537.92|2546.76|2538.06|2545.84|2537.14|37
1643471840000|2022-01-29 15:57:20|2546.63|2537.93|2546.33|2537.63|2546.86|2538.16|2546.33|2537.63|36
1643471850000|2022-01-29 15:57:30|2546.02|2537.32|2547.04|2538.34|2547.06|2538.36|2545.38|2536.68|34
1643471860000|2022-01-29 15:57:40|2547.03|2538.33|2546.84|2538.14|2547.06|2538.36|2546.84|2538.14|29
1643471870000|2022-01-29 15:57:50|2546.83|2538.13|2546.32|2537.62|2547.03|2538.33|2546.14|2537.44|31
1643471880000|2022-01-29 15:58:00|2546.31|2537.61|2546.26|2537.56|2546.43|2537.73|2545.79|2537.09|36
1643471890000|2022-01-29 15:58:10|2546.28|2537.58|2547.12|2538.42|2547.17|2538.47|2546.28|2537.58|34
1643471900000|2022-01-29 15:58:20|2547.02|2538.32|2547.6|2538.9|2547.8|2539.1|2546.88|2538.18|34
1643471910000|2022-01-29 15:58:30|2547.55|2538.85|2548.94|2540.24|2549.18|2540.48|2547.42|2538.72|37
1643471920000|2022-01-29 15:58:40|2548.91|2540.21|2554.07|2545.37|2554.07|2545.37|2548.8|2540.1|34
1643471930000|2022-01-29 15:58:50|2553.79|2545.09|2550.19|2541.49|2553.81|2545.11|2550.19|2541.49|37
1643471940000|2022-01-29 15:59:00|2550.18|2541.48|2549.62|2540.92|2550.95|2542.25|2549.58|2540.88|34
1643471950000|2022-01-29 15:59:10|2549.57|2540.87|2548.67|2539.97|2549.57|2540.87|2548.26|2539.56|33
1643471960000|2022-01-29 15:59:20|2548.66|2539.96|2548.72|2540.02|2549.45|2540.75|2548.66|2539.96|36
1643471970000|2022-01-29 15:59:30|2548.76|2540.06|2548.81|2540.11|2548.92|2540.22|2548.66|2539.96|31
1643471980000|2022-01-29 15:59:40|2548.85|2540.15|2548.94|2540.24|2549.46|2540.76|2548.72|2540.02|36
1643471990000|2022-01-29 15:59:50|2549|2540.3|2549.43|2540.73|2550.04|2541.34|2548.74|2540.04|37
1643472000000|2022-01-29 16:00:00|2549.48|2540.78|2548.31|2539.61|2549.48|2540.78|2548.24|2539.54|29
1643472010000|2022-01-29 16:00:10|2548.33|2539.63|2549.54|2540.84|2549.54|2540.84|2548.33|2539.63|32
1643472020000|2022-01-29 16:00:20|2549.59|2540.89|2550.74|2542.04|2550.8|2542.1|2549.59|2540.89|34
1643472030000|2022-01-29 16:00:30|2550.71|2542.01|2549.76|2541.06|2550.75|2542.05|2549.61|2540.91|33
1643472040000|2022-01-29 16:00:40|2549.77|2541.07|2550.49|2541.79|2550.49|2541.79|2549.77|2541.07|29
1643472050000|2022-01-29 16:00:50|2550.48|2541.78|2550.68|2541.98|2550.75|2542.05|2550.47|2541.77|28
1643472060000|2022-01-29 16:01:00|2550.67|2541.97|2550.25|2541.55|2551.22|2542.52|2549.89|2541.19|35
1643472070000|2022-01-29 16:01:10|2550.2|2541.5|2549.57|2540.87|2550.22|2541.52|2549.5|2540.8|33
1643472080000|2022-01-29 16:01:20|2549.56|2540.86|2549.77|2541.07|2550.34|2541.64|2549.44|2540.74|30
1643472090000|2022-01-29 16:01:30|2549.85|2541.15|2549.58|2540.88|2549.95|2541.25|2549.53|2540.83|36
1643472100000|2022-01-29 16:01:40|2549.46|2540.76|2549.65|2540.95|2549.76|2541.06|2549.42|2540.72|33
1643472110000|2022-01-29 16:01:50|2549.68|2540.98|2546.7|2538|2549.69|2540.99|2546.7|2538|34
1643472120000|2022-01-29 16:02:00|2546.59|2537.89|2546.83|2538.13|2546.97|2538.27|2546.59|2537.89|36
1643472130000|2022-01-29 16:02:10|2546.84|2538.14|2544.88|2536.18|2546.84|2538.14|2544.27|2535.57|35
1643472140000|2022-01-29 16:02:20|2544.89|2536.19|2547.55|2538.85|2547.55|2538.85|2544.5|2535.8|36
1643472150000|2022-01-29 16:02:30|2547.64|2538.94|2547.04|2538.34|2548.08|2539.38|2546.89|2538.19|36
1643472160000|2022-01-29 16:02:40|2547.12|2538.42|2547.29|2538.59|2548.97|2540.27|2546.88|2538.18|35
1643472170000|2022-01-29 16:02:50|2547.27|2538.57|2547.14|2538.44|2547.32|2538.62|2546.7|2538|35
1643472180000|2022-01-29 16:03:00|2547.13|2538.43|2547.11|2538.41|2547.42|2538.72|2546.77|2538.07|35
1643472190000|2022-01-29 16:03:10|2547.07|2538.37|2546.37|2537.67|2547.1|2538.4|2546.12|2537.42|34
1643472200000|2022-01-29 16:03:20|2546.52|2537.82|2546.72|2538.02|2546.81|2538.11|2546.22|2537.52|35
1643472210000|2022-01-29 16:03:30|2546.46|2537.76|2546.03|2537.33|2546.46|2537.76|2545.83|2537.13|24
1643472220000|2022-01-29 16:03:40|2546|2537.3|2545.76|2537.06|2546.29|2537.59|2545.71|2537.01|34
1643472230000|2022-01-29 16:03:50|2545.77|2537.07|2546.5|2537.8|2546.65|2537.95|2545.69|2536.99|29
1643472240000|2022-01-29 16:04:00|2546.84|2538.14|2547.53|2538.83|2548.69|2539.99|2546.84|2538.14|32
1643472250000|2022-01-29 16:04:10|2547.48|2538.78|2547.83|2539.13|2547.92|2539.22|2547.13|2538.43|36
1643472260000|2022-01-29 16:04:20|2547.85|2539.15|2547.26|2538.56|2547.94|2539.24|2547.23|2538.53|32
1643472270000|2022-01-29 16:04:30|2547.29|2538.59|2548.14|2539.44|2548.14|2539.44|2547.16|2538.46|34
1643472280000|2022-01-29 16:04:40|2548|2539.3|2547.13|2538.43|2548.04|2539.34|2546.99|2538.29|36
1643472290000|2022-01-29 16:04:50|2547.03|2538.33|2546.74|2538.04|2547.36|2538.66|2546.48|2537.78|35
1643472300000|2022-01-29 16:05:00|2546.71|2538.01|2546.72|2538.02|2546.86|2538.16|2546.48|2537.78|33
1643472310000|2022-01-29 16:05:10|2546.78|2538.08|2546.98|2538.28|2547.06|2538.36|2546.78|2538.08|19
1643472320000|2022-01-29 16:05:20|2546.99|2538.29|2547.86|2539.16|2547.86|2539.16|2546.75|2538.05|29
1643472330000|2022-01-29 16:05:30|2547.87|2539.17|2548.19|2539.49|2548.19|2539.49|2547.82|2539.12|26
1643472340000|2022-01-29 16:05:40|2548.21|2539.51|2547.86|2539.16|2548.74|2540.04|2547.86|2539.16|33
1643472350000|2022-01-29 16:05:50|2547.89|2539.19|2548.78|2540.08|2548.79|2540.09|2547.86|2539.16|30
1643472360000|2022-01-29 16:06:00|2548.77|2540.07|2550.39|2541.69|2550.39|2541.69|2548.77|2540.07|28
1643472370000|2022-01-29 16:06:10|2550.37|2541.67|2550.08|2541.38|2550.37|2541.67|2550.04|2541.34|26
1643472380000|2022-01-29 16:06:20|2550.12|2541.42|2548.64|2539.94|2550.17|2541.47|2548.64|2539.94|27
1643472390000|2022-01-29 16:06:30|2548.35|2539.65|2548.54|2539.84|2548.64|2539.94|2548.19|2539.49|34
1643472400000|2022-01-29 16:06:40|2548.51|2539.81|2549.55|2540.85|2549.64|2540.94|2548.48|2539.78|26
1643472410000|2022-01-29 16:06:50|2549.61|2540.91|2549.16|2540.46|2549.65|2540.95|2548.54|2539.84|35
1643472420000|2022-01-29 16:07:00|2549.15|2540.45|2549.14|2540.44|2549.21|2540.51|2549.09|2540.39|22
1643472430000|2022-01-29 16:07:10|2549.1|2540.4|2549.32|2540.62|2549.47|2540.77|2549.1|2540.4|26
1643472440000|2022-01-29 16:07:20|2549.14|2540.44|2548.89|2540.19|2549.41|2540.71|2548.78|2540.08|33
1643472450000|2022-01-29 16:07:30|2548.91|2540.21|2548.4|2539.7|2548.99|2540.29|2548.24|2539.54|35
1643472460000|2022-01-29 16:07:40|2548.34|2539.64|2547.61|2538.91|2548.34|2539.64|2547.4|2538.7|29
1643472470000|2022-01-29 16:07:50|2547.63|2538.93|2547.47|2538.77|2547.96|2539.26|2547.47|2538.77|26
1643472480000|2022-01-29 16:08:00|2547.49|2538.79|2547.01|2538.31|2547.56|2538.86|2546.5|2537.8|30
1643472490000|2022-01-29 16:08:10|2546.95|2538.25|2547.85|2539.15|2548.49|2539.79|2546.95|2538.25|36
1643472500000|2022-01-29 16:08:20|2547.8|2539.1|2546.35|2537.65|2547.92|2539.22|2546.35|2537.65|33
1643472510000|2022-01-29 16:08:30|2546.31|2537.61|2546.15|2537.45|2546.55|2537.85|2546.15|2537.45|34
1643472520000|2022-01-29 16:08:40|2546.17|2537.47|2546.31|2537.61|2546.55|2537.85|2546.16|2537.46|29
1643472530000|2022-01-29 16:08:50|2546.32|2537.62|2546.3|2537.6|2546.98|2538.28|2546.28|2537.58|34
1643472540000|2022-01-29 16:09:00|2546.26|2537.56|2546.01|2537.31|2546.35|2537.65|2545.95|2537.25|32
1643472550000|2022-01-29 16:09:10|2546.04|2537.34|2545.77|2537.07|2546.14|2537.44|2545.64|2536.94|33
1643472560000|2022-01-29 16:09:20|2545.65|2536.95|2545.46|2536.76|2545.67|2536.97|2545.02|2536.32|37
1643472570000|2022-01-29 16:09:30|2545.5|2536.8|2545.43|2536.73|2545.55|2536.85|2545.34|2536.64|35
1643472580000|2022-01-29 16:09:40|2545.4|2536.7|2542.48|2533.78|2545.89|2537.19|2542.48|2533.78|35
1643472590000|2022-01-29 16:09:50|2542.45|2533.75|2542.37|2533.67|2543.09|2534.39|2542.21|2533.51|33
1643472600000|2022-01-29 16:10:00|2542.29|2533.59|2542.37|2533.67|2542.85|2534.15|2542.17|2533.47|36
1643472610000|2022-01-29 16:10:10|2542.23|2533.53|2543.13|2534.43|2543.13|2534.43|2542.04|2533.34|33
1643472620000|2022-01-29 16:10:20|2543.19|2534.49|2543.6|2534.9|2544.03|2535.33|2543.19|2534.49|36
1643472630000|2022-01-29 16:10:30|2543.59|2534.89|2544.19|2535.49|2544.91|2536.21|2543.51|2534.81|31
1643472640000|2022-01-29 16:10:40|2544.28|2535.58|2544.27|2535.57|2544.54|2535.84|2544.12|2535.42|30
1643472650000|2022-01-29 16:10:50|2544.44|2535.74|2543.84|2535.14|2544.52|2535.82|2543.7|2535|30
1643472660000|2022-01-29 16:11:00|2543.85|2535.15|2544.08|2535.38|2544.33|2535.63|2543.74|2535.04|29
1643472670000|2022-01-29 16:11:10|2544.06|2535.36|2544.9|2536.2|2544.93|2536.23|2544.06|2535.36|24
1643472680000|2022-01-29 16:11:20|2544.93|2536.23|2544.02|2535.32|2544.98|2536.28|2543.99|2535.29|29
1643472690000|2022-01-29 16:11:30|2544.05|2535.35|2541.68|2532.98|2544.25|2535.55|2541.68|2532.98|34
1643472700000|2022-01-29 16:11:40|2541.31|2532.61|2539.87|2531.17|2541.31|2532.61|2539.5|2530.8|37
1643472710000|2022-01-29 16:11:50|2539.84|2531.14|2539.16|2530.46|2539.84|2531.14|2538.49|2529.79|37
1643472720000|2022-01-29 16:12:00|2539.15|2530.45|2539.8|2531.1|2539.8|2531.1|2538.81|2530.11|35
1643472730000|2022-01-29 16:12:10|2539.84|2531.14|2540.63|2531.93|2540.88|2532.18|2539.66|2530.96|38
1643472740000|2022-01-29 16:12:20|2540.62|2531.92|2541.96|2533.26|2541.96|2533.26|2540.62|2531.92|34
1643472750000|2022-01-29 16:12:30|2541.75|2533.05|2540.41|2531.71|2541.75|2533.05|2540.36|2531.66|35
1643472760000|2022-01-29 16:12:40|2540.34|2531.64|2540.15|2531.45|2540.51|2531.81|2539.76|2531.06|37
1643472770000|2022-01-29 16:12:50|2540.29|2531.59|2540.59|2531.89|2540.88|2532.18|2540.09|2531.39|37
1643472780000|2022-01-29 16:13:00|2540.66|2531.96|2540.34|2531.64|2540.92|2532.22|2540.18|2531.48|32
1643472790000|2022-01-29 16:13:10|2540.4|2531.7|2539.59|2530.89|2540.4|2531.7|2539.4|2530.7|34
1643472800000|2022-01-29 16:13:20|2539.57|2530.87|2539.93|2531.23|2540.08|2531.38|2539.5|2530.8|30
1643472810000|2022-01-29 16:13:30|2539.94|2531.24|2539.93|2531.23|2540.02|2531.32|2539.68|2530.98|33
1643472820000|2022-01-29 16:13:40|2539.94|2531.24|2539.25|2530.55|2539.96|2531.26|2539.22|2530.52|30
1643472830000|2022-01-29 16:13:50|2539.29|2530.59|2538.66|2529.96|2539.4|2530.7|2538.66|2529.96|28
1643472840000|2022-01-29 16:14:00|2538.65|2529.95|2536.75|2528.05|2538.68|2529.98|2536.37|2527.67|35
1643472850000|2022-01-29 16:14:10|2536.72|2528.02|2537.31|2528.61|2537.93|2529.23|2536.72|2528.02|38
1643472860000|2022-01-29 16:14:20|2537.21|2528.51|2537.73|2529.03|2537.78|2529.08|2536.94|2528.24|33
1643472870000|2022-01-29 16:14:30|2537.76|2529.06|2539|2530.3|2539|2530.3|2537.47|2528.77|32
1643472880000|2022-01-29 16:14:40|2538.97|2530.27|2539|2530.3|2539.35|2530.65|2538.84|2530.14|35
1643472890000|2022-01-29 16:14:50|2539.06|2530.36|2538.56|2529.86|2539.28|2530.58|2538.5|2529.8|26
1643472900000|2022-01-29 16:15:00|2538.74|2530.04|2538.1|2529.4|2539.33|2530.63|2537.94|2529.24|35
1643472910000|2022-01-29 16:15:10|2538.04|2529.34|2536.77|2528.07|2538.07|2529.37|2536.77|2528.07|33
1643472920000|2022-01-29 16:15:20|2536.76|2528.06|2534.72|2526.02|2536.97|2528.27|2534.72|2526.02|34
1643472930000|2022-01-29 16:15:30|2534.49|2525.79|2533.55|2524.85|2534.86|2526.16|2533.52|2524.82|37
1643472940000|2022-01-29 16:15:40|2533.53|2524.83|2535.27|2526.57|2535.28|2526.58|2533.33|2524.63|36
1643472950000|2022-01-29 16:15:50|2535.07|2526.37|2535.05|2526.35|2535.31|2526.61|2534.79|2526.09|35
1643472960000|2022-01-29 16:16:00|2535|2526.3|2538.13|2529.43|2538.27|2529.57|2535|2526.3|37
1643472970000|2022-01-29 16:16:10|2538.12|2529.42|2536.98|2528.28|2538.12|2529.42|2536.06|2527.36|35
1643472980000|2022-01-29 16:16:20|2537.02|2528.32|2536.77|2528.07|2537.02|2528.32|2536.73|2528.03|34
1643472990000|2022-01-29 16:16:30|2536.88|2528.18|2536.75|2528.05|2536.99|2528.29|2536.64|2527.94|32
1643473000000|2022-01-29 16:16:40|2536.76|2528.06|2535.12|2526.42|2537.06|2528.36|2535.12|2526.42|34
1643473010000|2022-01-29 16:16:50|2535.1|2526.4|2533.1|2524.4|2535.1|2526.4|2533.08|2524.38|35
1643473020000|2022-01-29 16:17:00|2533.13|2524.43|2534.98|2526.28|2535|2526.3|2533.13|2524.43|30
1643473030000|2022-01-29 16:17:10|2535.12|2526.42|2534.89|2526.19|2535.61|2526.91|2534.79|2526.09|37
1643473040000|2022-01-29 16:17:20|2534.9|2526.2|2533.58|2524.88|2535|2526.3|2533.46|2524.76|28
1643473050000|2022-01-29 16:17:30|2533.54|2524.84|2534.11|2525.41|2534.52|2525.82|2533.54|2524.84|35
1643473060000|2022-01-29 16:17:40|2534.09|2525.39|2534.94|2526.24|2534.94|2526.24|2534.09|2525.39|30
1643473070000|2022-01-29 16:17:50|2534.96|2526.26|2535.19|2526.49|2535.22|2526.52|2534.96|2526.26|32
1643473080000|2022-01-29 16:18:00|2535.15|2526.45|2534.92|2526.22|2535.18|2526.48|2534.2|2525.5|33
1643473090000|2022-01-29 16:18:10|2535.02|2526.32|2534.81|2526.11|2535.15|2526.45|2534.69|2525.99|28
1643473100000|2022-01-29 16:18:20|2534.83|2526.13|2536.37|2527.67|2536.4|2527.7|2534.83|2526.13|31
1643473110000|2022-01-29 16:18:30|2536.42|2527.72|2535.25|2526.55|2536.58|2527.88|2534.9|2526.2|34
1643473120000|2022-01-29 16:18:40|2535.28|2526.58|2536|2527.3|2536.03|2527.33|2535.28|2526.58|31
1643473130000|2022-01-29 16:18:50|2535.87|2527.17|2537.08|2528.38|2537.08|2528.38|2535.65|2526.95|34
1643473140000|2022-01-29 16:19:00|2537.1|2528.4|2538.22|2529.52|2538.22|2529.52|2537.1|2528.4|29
1643473150000|2022-01-29 16:19:10|2538.18|2529.48|2537.93|2529.23|2538.28|2529.58|2537.41|2528.71|32
1643473160000|2022-01-29 16:19:20|2538|2529.3|2539.3|2530.6|2539.49|2530.79|2538|2529.3|32
1643473170000|2022-01-29 16:19:30|2539.44|2530.74|2539.63|2530.93|2539.65|2530.95|2539.3|2530.6|27
1643473180000|2022-01-29 16:19:40|2539.52|2530.82|2540.11|2531.41|2540.11|2531.41|2539.02|2530.32|30
1643473190000|2022-01-29 16:19:50|2540.12|2531.42|2540.15|2531.45|2540.22|2531.52|2540.02|2531.32|24
1643473200000|2022-01-29 16:20:00|2540.11|2531.41|2540.21|2531.51|2540.62|2531.92|2540.11|2531.41|28
1643473210000|2022-01-29 16:20:10|2540.2|2531.5|2541.28|2532.58|2541.32|2532.62|2540.11|2531.41|34
1643473220000|2022-01-29 16:20:20|2541.43|2532.73|2542.99|2534.29|2542.99|2534.29|2541.42|2532.72|30
1643473230000|2022-01-29 16:20:30|2543.02|2534.32|2543.96|2535.26|2543.99|2535.29|2542.99|2534.29|33
1643473240000|2022-01-29 16:20:40|2543.98|2535.28|2547.21|2538.51|2549.55|2540.85|2543.98|2535.28|40
1643473250000|2022-01-29 16:20:50|2547.13|2538.43|2548.64|2539.94|2549.26|2540.56|2547.13|2538.43|37
1643473260000|2022-01-29 16:21:00|2548.61|2539.91|2547.55|2538.85|2548.73|2540.03|2546.55|2537.85|36
1643473270000|2022-01-29 16:21:10|2547.66|2538.96|2547.58|2538.88|2547.88|2539.18|2547.49|2538.79|28
1643473280000|2022-01-29 16:21:20|2547.62|2538.92|2547.14|2538.44|2547.72|2539.02|2547.11|2538.41|28
1643473290000|2022-01-29 16:21:30|2547.13|2538.43|2546.07|2537.37|2547.13|2538.43|2545.81|2537.11|32
1643473300000|2022-01-29 16:21:40|2546.11|2537.41|2547.23|2538.53|2547.34|2538.64|2546.04|2537.34|29
1643473310000|2022-01-29 16:21:50|2547.31|2538.61|2546.46|2537.76|2547.34|2538.64|2546.38|2537.68|36
1643473320000|2022-01-29 16:22:00|2546.39|2537.69|2552.74|2544.04|2552.74|2544.04|2546.39|2537.69|36
1643473330000|2022-01-29 16:22:10|2553.11|2544.41|2551.39|2542.69|2553.91|2545.21|2551.18|2542.48|35
1643473340000|2022-01-29 16:22:20|2551.42|2542.72|2553.07|2544.37|2553.31|2544.61|2551.24|2542.54|36
1643473350000|2022-01-29 16:22:30|2553.04|2544.34|2551.82|2543.12|2553.04|2544.34|2551.82|2543.12|35
1643473360000|2022-01-29 16:22:40|2551.85|2543.15|2549.44|2540.74|2551.87|2543.17|2549.13|2540.43|38
1643473370000|2022-01-29 16:22:50|2549.49|2540.79|2551.76|2543.06|2551.77|2543.07|2549.43|2540.73|35
1643473380000|2022-01-29 16:23:00|2551.77|2543.07|2551.74|2543.04|2551.82|2543.12|2551.49|2542.79|31
1643473390000|2022-01-29 16:23:10|2551.71|2543.01|2550.88|2542.18|2551.99|2543.29|2550.88|2542.18|32
1643473400000|2022-01-29 16:23:20|2550.85|2542.15|2550.79|2542.09|2550.85|2542.15|2550.56|2541.86|28
1643473410000|2022-01-29 16:23:30|2550.75|2542.05|2552.12|2543.42|2552.12|2543.42|2550.74|2542.04|26
1643473420000|2022-01-29 16:23:40|2552.24|2543.54|2552.45|2543.75|2552.73|2544.03|2552.24|2543.54|33
1643473430000|2022-01-29 16:23:50|2552.42|2543.72|2553.31|2544.61|2553.33|2544.63|2552.42|2543.72|28
1643473440000|2022-01-29 16:24:00|2553.29|2544.59|2553.17|2544.47|2553.34|2544.64|2552.96|2544.26|26
1643473450000|2022-01-29 16:24:10|2553.14|2544.44|2553.27|2544.57|2553.35|2544.65|2553.05|2544.35|27
1643473460000|2022-01-29 16:24:20|2553.29|2544.59|2553.37|2544.67|2553.37|2544.67|2553.25|2544.55|24
1643473470000|2022-01-29 16:24:30|2553.35|2544.65|2554.26|2545.56|2554.26|2545.56|2553.21|2544.51|32
1643473480000|2022-01-29 16:24:40|2554.32|2545.62|2554.05|2545.35|2555.26|2546.56|2554.05|2545.35|34
1643473490000|2022-01-29 16:24:50|2553.63|2544.93|2552.52|2543.82|2553.63|2544.93|2552.3|2543.6|36
1643473500000|2022-01-29 16:25:00|2552.59|2543.89|2551.83|2543.13|2553.89|2545.19|2551.82|2543.12|40
1643473510000|2022-01-29 16:25:10|2551.84|2543.14|2549.7|2541|2551.84|2543.14|2549.66|2540.96|38
1643473520000|2022-01-29 16:25:20|2549.67|2540.97|2550.02|2541.32|2550.02|2541.32|2549.6|2540.9|28
1643473530000|2022-01-29 16:25:30|2550.04|2541.34|2551.19|2542.49|2551.31|2542.61|2549.96|2541.26|31
1643473540000|2022-01-29 16:25:40|2551.16|2542.46|2552.06|2543.36|2552.65|2543.95|2551.16|2542.46|36
1643473550000|2022-01-29 16:25:50|2551.95|2543.25|2552.72|2544.02|2552.79|2544.09|2551.95|2543.25|37
1643473560000|2022-01-29 16:26:00|2552.67|2543.97|2552.68|2543.98|2552.74|2544.04|2552.6|2543.9|25
1643473570000|2022-01-29 16:26:10|2552.72|2544.02|2552.94|2544.24|2554.32|2545.62|2552.71|2544.01|34
1643473580000|2022-01-29 16:26:20|2552.83|2544.13|2553.88|2545.18|2553.88|2545.18|2552.83|2544.13|31
1643473590000|2022-01-29 16:26:30|2553.74|2545.04|2553.55|2544.85|2553.74|2545.04|2552.71|2544.01|34
1643473600000|2022-01-29 16:26:40|2553.47|2544.77|2553.61|2544.91|2553.62|2544.92|2553.39|2544.69|26
1643473610000|2022-01-29 16:26:50|2553.62|2544.92|2552.26|2543.56|2553.62|2544.92|2552.26|2543.56|23
1643473620000|2022-01-29 16:27:00|2552.56|2543.86|2553.04|2544.34|2553.68|2544.98|2552.56|2543.86|31
1643473630000|2022-01-29 16:27:10|2553.01|2544.31|2553.17|2544.47|2553.46|2544.76|2552.72|2544.02|36
1643473640000|2022-01-29 16:27:20|2553.19|2544.49|2553.27|2544.57|2553.35|2544.65|2553.16|2544.46|29
1643473650000|2022-01-29 16:27:30|2553.22|2544.52|2552.9|2544.2|2554.54|2545.84|2552.9|2544.2|37
1643473660000|2022-01-29 16:27:40|2552.87|2544.17|2552.98|2544.28|2553.47|2544.77|2552.83|2544.13|32
1643473670000|2022-01-29 16:27:50|2553|2544.3|2552.76|2544.06|2553.6|2544.9|2552.76|2544.06|31
1643473680000|2022-01-29 16:28:00|2552.77|2544.07|2553.58|2544.88|2553.58|2544.88|2552.77|2544.07|30
1643473690000|2022-01-29 16:28:10|2553.56|2544.86|2553.54|2544.84|2553.68|2544.98|2553.45|2544.75|32
1643473700000|2022-01-29 16:28:20|2553.46|2544.76|2555.48|2546.78|2558.42|2549.72|2553.45|2544.75|39
1643473710000|2022-01-29 16:28:30|2555.37|2546.67|2556.07|2547.37|2557.42|2548.72|2555.07|2546.37|38
1643473720000|2022-01-29 16:28:40|2556.08|2547.38|2554.61|2545.91|2556.25|2547.55|2554.57|2545.87|33
1643473730000|2022-01-29 16:28:50|2554.62|2545.92|2554.59|2545.89|2554.62|2545.92|2553.85|2545.15|35
1643473740000|2022-01-29 16:29:00|2554.52|2545.82|2553.95|2545.25|2555.1|2546.4|2553.91|2545.21|38
1643473750000|2022-01-29 16:29:10|2553.96|2545.26|2553.61|2544.91|2553.96|2545.26|2553.28|2544.58|30
1643473760000|2022-01-29 16:29:20|2553.6|2544.9|2553.33|2544.63|2553.6|2544.9|2553.27|2544.57|25
1643473770000|2022-01-29 16:29:30|2553.31|2544.61|2553.19|2544.49|2553.34|2544.64|2553.09|2544.39|27
1643473780000|2022-01-29 16:29:40|2553.1|2544.4|2553.93|2545.23|2554.77|2546.07|2553.02|2544.32|34
1643473790000|2022-01-29 16:29:50|2553.92|2545.22|2553.92|2545.22|2554.51|2545.81|2553.84|2545.14|38
1643473800000|2022-01-29 16:30:00|2553.88|2545.18|2554.65|2545.95|2554.67|2545.97|2553.54|2544.84|32
1643473810000|2022-01-29 16:30:10|2554.64|2545.94|2553.83|2545.13|2554.64|2545.94|2552.75|2544.05|38
1643473820000|2022-01-29 16:30:20|2553.85|2545.15|2552.72|2544.02|2553.85|2545.15|2552.7|2544|32
1643473830000|2022-01-29 16:30:30|2552.67|2543.97|2554.2|2545.5|2554.23|2545.53|2551.66|2542.96|35
1643473840000|2022-01-29 16:30:40|2554.26|2545.56|2553.56|2544.86|2554.26|2545.56|2553.45|2544.75|23
1643473850000|2022-01-29 16:30:50|2553.6|2544.9|2553.52|2544.82|2553.79|2545.09|2553.43|2544.73|30
1643473860000|2022-01-29 16:31:00|2553.5|2544.8|2553.9|2545.2|2554.06|2545.36|2553.49|2544.79|28
1643473870000|2022-01-29 16:31:10|2553.89|2545.19|2554.78|2546.08|2554.78|2546.08|2552.98|2544.28|37
1643473880000|2022-01-29 16:31:20|2554.86|2546.16|2554.24|2545.54|2554.94|2546.24|2553.73|2545.03|33
1643473890000|2022-01-29 16:31:30|2554.17|2545.47|2554.03|2545.33|2554.49|2545.79|2553.86|2545.16|36
1643473900000|2022-01-29 16:31:40|2554.01|2545.31|2554.2|2545.5|2554.35|2545.65|2554.01|2545.31|34
1643473910000|2022-01-29 16:31:50|2554.22|2545.52|2554.22|2545.52|2554.49|2545.79|2554.16|2545.46|31
1643473920000|2022-01-29 16:32:00|2554.2|2545.5|2552.93|2544.23|2554.23|2545.53|2552.58|2543.88|32
1643473930000|2022-01-29 16:32:10|2552.99|2544.29|2553.25|2544.55|2553.68|2544.98|2552.93|2544.23|37
1643473940000|2022-01-29 16:32:20|2553.37|2544.67|2552.74|2544.04|2553.37|2544.67|2552.57|2543.87|31
1643473950000|2022-01-29 16:32:30|2552.66|2543.96|2553.58|2544.88|2554.85|2546.15|2552.59|2543.89|35
1643473960000|2022-01-29 16:32:40|2553.34|2544.64|2552.19|2543.49|2553.34|2544.64|2551.55|2542.85|35
1643473970000|2022-01-29 16:32:50|2552|2543.3|2551.61|2542.91|2552|2543.3|2551.4|2542.7|24
1643473980000|2022-01-29 16:33:00|2551.5|2542.8|2547.2|2538.5|2551.6|2542.9|2547.2|2538.5|32
1643473990000|2022-01-29 16:33:10|2547.23|2538.53|2547.41|2538.71|2547.77|2539.07|2546.51|2537.81|40
1643474000000|2022-01-29 16:33:20|2547.21|2538.51|2548.5|2539.8|2548.52|2539.82|2547.21|2538.51|26
1643474010000|2022-01-29 16:33:30|2548.51|2539.81|2549.08|2540.38|2549.08|2540.38|2548.18|2539.48|30
1643474020000|2022-01-29 16:33:40|2548.96|2540.26|2550.92|2542.22|2550.94|2542.24|2548.96|2540.26|35
1643474030000|2022-01-29 16:33:50|2550.9|2542.2|2550.82|2542.12|2550.92|2542.22|2550.72|2542.02|29
1643474040000|2022-01-29 16:34:00|2550.88|2542.18|2549.39|2540.69|2550.94|2542.24|2548.95|2540.25|27
1643474050000|2022-01-29 16:34:10|2549.31|2540.61|2549.81|2541.11|2550.6|2541.9|2549.26|2540.56|35
1643474060000|2022-01-29 16:34:20|2549.79|2541.09|2549.87|2541.17|2550.11|2541.41|2549.42|2540.72|35
1643474070000|2022-01-29 16:34:30|2549.62|2540.92|2549.82|2541.12|2549.97|2541.27|2549.62|2540.92|37
1643474080000|2022-01-29 16:34:40|2549.81|2541.11|2550.72|2542.02|2550.77|2542.07|2549.7|2541|34
1643474090000|2022-01-29 16:34:50|2550.74|2542.04|2550.08|2541.38|2550.78|2542.08|2549.96|2541.26|25
1643474100000|2022-01-29 16:35:00|2550.03|2541.33|2550.51|2541.81|2550.51|2541.81|2549.85|2541.15|34
1643474110000|2022-01-29 16:35:10|2550.34|2541.64|2550.26|2541.56|2550.49|2541.79|2549.96|2541.26|38
1643474120000|2022-01-29 16:35:20|2550.28|2541.58|2550.28|2541.58|2550.49|2541.79|2549.83|2541.13|34
1643474130000|2022-01-29 16:35:30|2550.32|2541.62|2550.2|2541.5|2550.41|2541.71|2550.01|2541.31|30
1643474140000|2022-01-29 16:35:40|2550.35|2541.65|2550.44|2541.74|2550.59|2541.89|2550.14|2541.44|32
1643474150000|2022-01-29 16:35:50|2550.38|2541.68|2550.8|2542.1|2550.95|2542.25|2550.38|2541.68|32
1643474160000|2022-01-29 16:36:00|2550.82|2542.12|2550.07|2541.37|2550.86|2542.16|2550.07|2541.37|27
1643474170000|2022-01-29 16:36:10|2550.01|2541.31|2550.7|2542|2550.81|2542.11|2549.96|2541.26|34
1643474180000|2022-01-29 16:36:20|2550.75|2542.05|2550.71|2542.01|2550.86|2542.16|2550.6|2541.9|30
1643474190000|2022-01-29 16:36:30|2550.74|2542.04|2551.11|2542.41|2551.21|2542.51|2550.67|2541.97|28
1643474200000|2022-01-29 16:36:40|2551.15|2542.45|2552.31|2543.61|2552.34|2543.64|2551.11|2542.41|31
1643474210000|2022-01-29 16:36:50|2552.28|2543.58|2552.33|2543.63|2552.42|2543.72|2551.77|2543.07|38
1643474220000|2022-01-29 16:37:00|2552.35|2543.65|2554.43|2545.73|2554.64|2545.94|2552.35|2543.65|34
1643474230000|2022-01-29 16:37:10|2554.54|2545.84|2554.11|2545.41|2554.83|2546.13|2553.94|2545.24|31
1643474240000|2022-01-29 16:37:20|2554.12|2545.42|2553.94|2545.24|2554.2|2545.5|2553.69|2544.99|31
1643474250000|2022-01-29 16:37:30|2553.96|2545.26|2554.16|2545.46|2554.21|2545.51|2553.9|2545.2|26
1643474260000|2022-01-29 16:37:40|2554.03|2545.33|2554.66|2545.96|2554.67|2545.97|2554|2545.3|29
1643474270000|2022-01-29 16:37:50|2554.56|2545.86|2554.45|2545.75|2554.72|2546.02|2554.45|2545.75|25
1643474280000|2022-01-29 16:38:00|2554.42|2545.72|2554.64|2545.94|2554.73|2546.03|2554.4|2545.7|26
1643474290000|2022-01-29 16:38:10|2554.65|2545.95|2553.71|2545.01|2554.68|2545.98|2553.51|2544.81|32
1643474300000|2022-01-29 16:38:20|2553.59|2544.89|2553.24|2544.54|2553.67|2544.97|2553.07|2544.37|33
1643474310000|2022-01-29 16:38:30|2553.2|2544.5|2553.29|2544.59|2553.49|2544.79|2553.07|2544.37|34
1643474320000|2022-01-29 16:38:40|2553.28|2544.58|2553.38|2544.68|2553.45|2544.75|2553.07|2544.37|28
1643474330000|2022-01-29 16:38:50|2553.41|2544.71|2553.85|2545.15|2554.19|2545.49|2553.41|2544.71|33
1643474340000|2022-01-29 16:39:00|2553.88|2545.18|2553.54|2544.84|2554.05|2545.35|2553.46|2544.76|34
1643474350000|2022-01-29 16:39:10|2553.55|2544.85|2553.52|2544.82|2553.63|2544.93|2553.47|2544.77|20
1643474360000|2022-01-29 16:39:20|2553.51|2544.81|2553.81|2545.11|2553.82|2545.12|2553.51|2544.81|30
1643474370000|2022-01-29 16:39:30|2553.82|2545.12|2553.46|2544.76|2553.82|2545.12|2553.46|2544.76|26
1643474380000|2022-01-29 16:39:40|2553.45|2544.75|2553.47|2544.77|2553.63|2544.93|2553.27|2544.57|31
1643474390000|2022-01-29 16:39:50|2553.46|2544.76|2553.52|2544.82|2553.55|2544.85|2553.32|2544.62|20
1643474400000|2022-01-29 16:40:00|2553.44|2544.74|2552.91|2544.21|2553.53|2544.83|2552.89|2544.19|32
1643474410000|2022-01-29 16:40:10|2553|2544.3|2555.45|2546.75|2555.83|2547.13|2553|2544.3|37
1643474420000|2022-01-29 16:40:20|2555.39|2546.69|2554.95|2546.25|2555.61|2546.91|2554.83|2546.13|27
1643474430000|2022-01-29 16:40:30|2554.92|2546.22|2554.02|2545.32|2554.95|2546.25|2553.92|2545.22|31
1643474440000|2022-01-29 16:40:40|2554.04|2545.34|2554.41|2545.71|2554.5|2545.8|2554.04|2545.34|28
1643474450000|2022-01-29 16:40:50|2554.42|2545.72|2552.64|2543.94|2554.56|2545.86|2552.64|2543.94|27
1643474460000|2022-01-29 16:41:00|2552.74|2544.04|2553.92|2545.22|2553.95|2545.25|2552.62|2543.92|37
1643474470000|2022-01-29 16:41:10|2553.89|2545.19|2554.23|2545.53|2554.23|2545.53|2553.82|2545.12|35
1643474480000|2022-01-29 16:41:20|2554.25|2545.55|2554.96|2546.26|2555.01|2546.31|2554.11|2545.41|29
1643474490000|2022-01-29 16:41:30|2554.86|2546.16|2554.02|2545.32|2555.06|2546.36|2553.99|2545.29|34
1643474500000|2022-01-29 16:41:40|2554.08|2545.38|2554.44|2545.74|2554.47|2545.77|2554.08|2545.38|29
1643474510000|2022-01-29 16:41:50|2554.43|2545.73|2554.53|2545.83|2554.61|2545.91|2554.3|2545.6|34
1643474520000|2022-01-29 16:42:00|2554.59|2545.89|2555.2|2546.5|2555.2|2546.5|2554.5|2545.8|33
1643474530000|2022-01-29 16:42:10|2555.21|2546.51|2555.17|2546.47|2555.34|2546.64|2555.15|2546.45|24
1643474540000|2022-01-29 16:42:20|2555.1|2546.4|2554.84|2546.14|2555.16|2546.46|2554.16|2545.46|36
1643474550000|2022-01-29 16:42:30|2554.83|2546.13|2554.96|2546.26|2555.18|2546.48|2554.78|2546.08|36
1643474560000|2022-01-29 16:42:40|2554.97|2546.27|2554.54|2545.84|2555.26|2546.56|2554.54|2545.84|35
1643474570000|2022-01-29 16:42:50|2554.56|2545.86|2554.82|2546.12|2555.17|2546.47|2554.56|2545.86|35
1643474580000|2022-01-29 16:43:00|2554.81|2546.11|2554.87|2546.17|2554.98|2546.28|2554.78|2546.08|24
1643474590000|2022-01-29 16:43:10|2554.89|2546.19|2554.72|2546.02|2555.02|2546.32|2554.61|2545.91|28
1643474600000|2022-01-29 16:43:20|2554.85|2546.15|2554.63|2545.93|2555.03|2546.33|2554.63|2545.93|26
1643474610000|2022-01-29 16:43:30|2554.81|2546.11|2554.96|2546.26|2555.29|2546.59|2554.8|2546.1|34
1643474620000|2022-01-29 16:43:40|2554.95|2546.25|2554.36|2545.66|2555|2546.3|2554.35|2545.65|26
1643474630000|2022-01-29 16:43:50|2554.35|2545.65|2554.77|2546.07|2555.13|2546.43|2554.35|2545.65|36
1643474640000|2022-01-29 16:44:00|2554.75|2546.05|2554.73|2546.03|2554.75|2546.05|2554.03|2545.33|34
1643474650000|2022-01-29 16:44:10|2554.77|2546.07|2554.58|2545.88|2555.07|2546.37|2554.5|2545.8|30
1643474660000|2022-01-29 16:44:20|2554.49|2545.79|2555.09|2546.39|2555.09|2546.39|2554.3|2545.6|34
1643474670000|2022-01-29 16:44:30|2555.16|2546.46|2555.33|2546.63|2555.34|2546.64|2554.84|2546.14|38
1643474680000|2022-01-29 16:44:40|2555.11|2546.41|2554.59|2545.89|2555.2|2546.5|2554.4|2545.7|30
1643474690000|2022-01-29 16:44:50|2554.6|2545.9|2554.89|2546.19|2554.93|2546.23|2554.59|2545.89|32
1643474700000|2022-01-29 16:45:00|2554.88|2546.18|2556.17|2547.47|2556.3|2547.6|2554.86|2546.16|36
1643474710000|2022-01-29 16:45:10|2556.16|2547.46|2555.04|2546.34|2556.32|2547.62|2555.04|2546.34|35
1643474720000|2022-01-29 16:45:20|2554.94|2546.24|2554.99|2546.29|2555.16|2546.46|2554.74|2546.04|26
1643474730000|2022-01-29 16:45:30|2554.97|2546.27|2552.61|2543.91|2555.04|2546.34|2552.61|2543.91|22
1643474740000|2022-01-29 16:45:40|2552.59|2543.89|2552.71|2544.01|2553.09|2544.39|2552.59|2543.89|25
1643474750000|2022-01-29 16:45:50|2552.73|2544.03|2551.75|2543.05|2552.73|2544.03|2551.68|2542.98|22
1643474760000|2022-01-29 16:46:00|2551.77|2543.07|2550.06|2541.36|2551.77|2543.07|2550.06|2541.36|36
1643474770000|2022-01-29 16:46:10|2550.16|2541.46|2551.73|2543.03|2552.27|2543.57|2550.1|2541.4|34
1643474780000|2022-01-29 16:46:20|2551.75|2543.05|2551.02|2542.32|2552.06|2543.36|2550.99|2542.29|34
1643474790000|2022-01-29 16:46:30|2551.1|2542.4|2549.51|2540.81|2551.1|2542.4|2549.5|2540.8|37
1643474800000|2022-01-29 16:46:40|2549.56|2540.86|2549.77|2541.07|2549.77|2541.07|2549.45|2540.75|33
1643474810000|2022-01-29 16:46:50|2549.82|2541.12|2550.33|2541.63|2550.5|2541.8|2549.82|2541.12|24
1643474820000|2022-01-29 16:47:00|2550.38|2541.68|2550.62|2541.92|2550.71|2542.01|2550.33|2541.63|34
1643474830000|2022-01-29 16:47:10|2550.72|2542.02|2551.61|2542.91|2551.61|2542.91|2550.59|2541.89|32
1643474840000|2022-01-29 16:47:20|2551.64|2542.94|2552.04|2543.34|2552.04|2543.34|2551.64|2542.94|21
1643474850000|2022-01-29 16:47:30|2552.21|2543.51|2552.46|2543.76|2552.64|2543.94|2551.73|2543.03|33
1643474860000|2022-01-29 16:47:40|2552.47|2543.77|2553.29|2544.59|2553.53|2544.83|2552.47|2543.77|31
1643474870000|2022-01-29 16:47:50|2553.31|2544.61|2553.65|2544.95|2553.83|2545.13|2553.29|2544.59|29
1643474880000|2022-01-29 16:48:00|2553.64|2544.94|2552.78|2544.08|2553.64|2544.94|2552.75|2544.05|33
1643474890000|2022-01-29 16:48:10|2552.8|2544.1|2552.94|2544.24|2553.06|2544.36|2552.79|2544.09|37
1643474900000|2022-01-29 16:48:20|2552.9|2544.2|2553.69|2544.99|2553.9|2545.2|2552.9|2544.2|27
1643474910000|2022-01-29 16:48:30|2553.68|2544.98|2553.2|2544.5|2553.68|2544.98|2552.81|2544.11|32
1643474920000|2022-01-29 16:48:40|2553.22|2544.52|2553.84|2545.14|2553.9|2545.2|2553.03|2544.33|28
1643474930000|2022-01-29 16:48:50|2553.82|2545.12|2553.79|2545.09|2553.86|2545.16|2553.34|2544.64|33
1643474940000|2022-01-29 16:49:00|2553.76|2545.06|2553.72|2545.02|2553.9|2545.2|2553.69|2544.99|31
1643474950000|2022-01-29 16:49:10|2553.71|2545.01|2553.74|2545.04|2553.8|2545.1|2553.63|2544.93|26
1643474960000|2022-01-29 16:49:20|2553.75|2545.05|2554.69|2545.99|2554.69|2545.99|2553.75|2545.05|27
1643474970000|2022-01-29 16:49:30|2554.7|2546|2554.26|2545.56|2555.16|2546.46|2554.13|2545.43|25
1643474980000|2022-01-29 16:49:40|2554.19|2545.49|2553.72|2545.02|2554.19|2545.49|2553.65|2544.95|25
1643474990000|2022-01-29 16:49:50|2553.71|2545.01|2553.8|2545.1|2553.96|2545.26|2553.71|2545.01|19
1643475000000|2022-01-29 16:50:00|2553.74|2545.04|2556.67|2547.97|2556.67|2547.97|2553.74|2545.04|36
1643475010000|2022-01-29 16:50:10|2557.18|2548.48|2554.89|2546.19|2557.18|2548.48|2554.84|2546.14|34
1643475020000|2022-01-29 16:50:20|2554.95|2546.25|2554.89|2546.19|2555.18|2546.48|2554.83|2546.13|25
1643475030000|2022-01-29 16:50:30|2554.96|2546.26|2553.74|2545.04|2554.96|2546.26|2553.74|2545.04|27
1643475040000|2022-01-29 16:50:40|2553.73|2545.03|2554.46|2545.76|2554.46|2545.76|2553.73|2545.03|34
1643475050000|2022-01-29 16:50:50|2554.64|2545.94|2554.88|2546.18|2555.23|2546.53|2554.64|2545.94|31
1643475060000|2022-01-29 16:51:00|2554.86|2546.16|2554.89|2546.19|2555.04|2546.34|2554.83|2546.13|32
1643475070000|2022-01-29 16:51:10|2554.87|2546.17|2555.03|2546.33|2555.13|2546.43|2554.8|2546.1|29
1643475080000|2022-01-29 16:51:20|2555.01|2546.31|2554.93|2546.23|2555.1|2546.4|2554.88|2546.18|26
1643475090000|2022-01-29 16:51:30|2554.94|2546.24|2554.87|2546.17|2555.13|2546.43|2554.87|2546.17|21
1643475100000|2022-01-29 16:51:40|2554.84|2546.14|2554.87|2546.17|2554.9|2546.2|2554.82|2546.12|25
1643475110000|2022-01-29 16:51:50|2554.88|2546.18|2555.01|2546.31|2555.05|2546.35|2554.85|2546.15|31
1643475120000|2022-01-29 16:52:00|2554.99|2546.29|2554.72|2546.02|2554.99|2546.29|2554.68|2545.98|26
1643475130000|2022-01-29 16:52:10|2554.69|2545.99|2555.8|2547.1|2556.7|2548|2554.63|2545.93|31
1643475140000|2022-01-29 16:52:20|2555.74|2547.04|2555.21|2546.51|2555.76|2547.06|2555|2546.3|32
1643475150000|2022-01-29 16:52:30|2555.27|2546.57|2554.71|2546.01|2555.77|2547.07|2554.65|2545.95|36
1643475160000|2022-01-29 16:52:40|2554.89|2546.19|2554.18|2545.48|2554.94|2546.24|2554.14|2545.44|34
1643475170000|2022-01-29 16:52:50|2554.2|2545.5|2554.22|2545.52|2554.32|2545.62|2554.08|2545.38|21
1643475180000|2022-01-29 16:53:00|2554.21|2545.51|2554.35|2545.65|2554.39|2545.69|2554.21|2545.51|22
1643475190000|2022-01-29 16:53:10|2554.36|2545.66|2554.25|2545.55|2554.36|2545.66|2554.23|2545.53|20
1643475200000|2022-01-29 16:53:20|2554.36|2545.66|2554.31|2545.61|2554.59|2545.89|2554.29|2545.59|28
1643475210000|2022-01-29 16:53:30|2554.3|2545.6|2554.88|2546.18|2554.88|2546.18|2554.3|2545.6|19
1643475220000|2022-01-29 16:53:40|2554.87|2546.17|2554.78|2546.08|2554.88|2546.18|2554.71|2546.01|15
1643475230000|2022-01-29 16:53:50|2554.82|2546.12|2554.59|2545.89|2555.4|2546.7|2554.59|2545.89|32
1643475240000|2022-01-29 16:54:00|2554.36|2545.66|2554.37|2545.67|2554.55|2545.85|2554.33|2545.63|21
1643475250000|2022-01-29 16:54:10|2554.38|2545.68|2554.52|2545.82|2554.74|2546.04|2554.38|2545.68|24
1643475260000|2022-01-29 16:54:20|2554.5|2545.8|2554.27|2545.57|2554.62|2545.92|2554.27|2545.57|18
1643475270000|2022-01-29 16:54:30|2554.28|2545.58|2553.39|2544.69|2554.32|2545.62|2553.39|2544.69|29
1643475280000|2022-01-29 16:54:40|2553.18|2544.48|2552.12|2543.42|2553.18|2544.48|2552.1|2543.4|30
1643475290000|2022-01-29 16:54:50|2552.13|2543.43|2552.4|2543.7|2552.4|2543.7|2551.89|2543.19|32
1643475300000|2022-01-29 16:55:00|2552.44|2543.74|2551.9|2543.2|2552.44|2543.74|2551.82|2543.12|31
1643475310000|2022-01-29 16:55:10|2551.93|2543.23|2553.18|2544.48|2553.2|2544.5|2551.93|2543.23|26
1643475320000|2022-01-29 16:55:20|2553.17|2544.47|2552.92|2544.22|2553.18|2544.48|2552.82|2544.12|27
1643475330000|2022-01-29 16:55:30|2552.91|2544.21|2552.56|2543.86|2552.95|2544.25|2552.16|2543.46|27
1643475340000|2022-01-29 16:55:40|2552.57|2543.87|2552.72|2544.02|2552.87|2544.17|2552.45|2543.75|28
1643475350000|2022-01-29 16:55:50|2552.76|2544.06|2552.86|2544.16|2552.88|2544.18|2552.7|2544|26
1643475360000|2022-01-29 16:56:00|2552.84|2544.14|2552.74|2544.04|2552.84|2544.14|2552.72|2544.02|22
1643475370000|2022-01-29 16:56:10|2552.82|2544.12|2552.67|2543.97|2552.94|2544.24|2552.67|2543.97|22
1643475380000|2022-01-29 16:56:20|2552.65|2543.95|2552.17|2543.47|2552.74|2544.04|2552.06|2543.36|21
1643475390000|2022-01-29 16:56:30|2552.16|2543.46|2552.17|2543.47|2552.23|2543.53|2552.07|2543.37|20
1643475400000|2022-01-29 16:56:40|2552.16|2543.46|2553.12|2544.42|2553.16|2544.46|2552.16|2543.46|23
1643475410000|2022-01-29 16:56:50|2553.14|2544.44|2553.33|2544.63|2553.34|2544.64|2553.12|2544.42|21
1643475420000|2022-01-29 16:57:00|2553.34|2544.64|2553.37|2544.67|2553.53|2544.83|2553.19|2544.49|30
1643475430000|2022-01-29 16:57:10|2553.31|2544.61|2553.55|2544.85|2553.58|2544.88|2553.31|2544.61|15
1643475440000|2022-01-29 16:57:20|2553.58|2544.88|2554.03|2545.33|2554.07|2545.37|2553.4|2544.7|30
1643475450000|2022-01-29 16:57:30|2554.01|2545.31|2554.45|2545.75|2554.63|2545.93|2554.01|2545.31|29
1643475460000|2022-01-29 16:57:40|2554.43|2545.73|2554.51|2545.81|2554.53|2545.83|2554.4|2545.7|9
1643475470000|2022-01-29 16:57:50|2554.53|2545.83|2554.56|2545.86|2554.57|2545.87|2554.53|2545.83|5
1643475480000|2022-01-29 16:58:00|2554.72|2546.02|2555.52|2546.82|2555.52|2546.82|2554.71|2546.01|24
1643475490000|2022-01-29 16:58:10|2555.6|2546.9|2560.4|2551.7|2563.3|2554.6|2555.55|2546.85|39
1643475500000|2022-01-29 16:58:20|2560.58|2551.88|2560.59|2551.89|2561.38|2552.68|2560.34|2551.64|37
1643475510000|2022-01-29 16:58:30|2560.6|2551.9|2560.31|2551.61|2560.6|2551.9|2560.31|2551.61|39
1643475520000|2022-01-29 16:58:40|2560.34|2551.64|2560.46|2551.76|2560.57|2551.87|2560.33|2551.63|33
1643475530000|2022-01-29 16:58:50|2560.42|2551.72|2563.79|2555.09|2563.79|2555.09|2560.4|2551.7|30
1643475540000|2022-01-29 16:59:00|2563.9|2555.2|2563.04|2554.34|2563.9|2555.2|2562.31|2553.61|38
1643475550000|2022-01-29 16:59:10|2562.87|2554.17|2562.05|2553.35|2563.19|2554.49|2561.99|2553.29|39
1643475560000|2022-01-29 16:59:20|2561.99|2553.29|2562.12|2553.42|2562.6|2553.9|2561.98|2553.28|29
1643475570000|2022-01-29 16:59:30|2562.1|2553.4|2561.66|2552.96|2562.19|2553.49|2561.65|2552.95|30
1643475580000|2022-01-29 16:59:40|2561.63|2552.93|2561.27|2552.57|2561.64|2552.94|2560.9|2552.2|37
1643475590000|2022-01-29 16:59:50|2561.22|2552.52|2563.73|2555.03|2565.41|2556.71|2561.22|2552.52|35
1643475600000|2022-01-29 17:00:00|2563.68|2554.98|2564.28|2555.58|2564.52|2555.82|2562.93|2554.23|37
1643475610000|2022-01-29 17:00:10|2564.36|2555.66|2565.6|2556.9|2565.66|2556.96|2563.89|2555.19|38
1643475620000|2022-01-29 17:00:20|2565.71|2557.01|2565.95|2557.25|2566.55|2557.85|2565.71|2557.01|38
1643475630000|2022-01-29 17:00:30|2565.96|2557.26|2566.65|2557.95|2566.85|2558.15|2565.96|2557.26|37
1643475640000|2022-01-29 17:00:40|2566.7|2558|2565.76|2557.06|2566.87|2558.17|2565.67|2556.97|32
1643475650000|2022-01-29 17:00:50|2565.67|2556.97|2566.94|2558.24|2567.01|2558.31|2565.67|2556.97|34
1643475660000|2022-01-29 17:01:00|2566.93|2558.23|2566.72|2558.02|2567.08|2558.38|2566.35|2557.65|34
1643475670000|2022-01-29 17:01:10|2566.66|2557.96|2565.11|2556.41|2566.83|2558.13|2565.1|2556.4|29
1643475680000|2022-01-29 17:01:20|2564.98|2556.28|2565.7|2557|2565.91|2557.21|2564.98|2556.28|40
1643475690000|2022-01-29 17:01:30|2565.72|2557.02|2565.42|2556.72|2565.87|2557.17|2565.01|2556.31|37
1643475700000|2022-01-29 17:01:40|2565.39|2556.69|2566.39|2557.69|2566.39|2557.69|2565.39|2556.69|37
1643475710000|2022-01-29 17:01:50|2566.32|2557.62|2566.11|2557.41|2566.36|2557.66|2566.11|2557.41|26
1643475720000|2022-01-29 17:02:00|2566.12|2557.42|2566.86|2558.16|2566.99|2558.29|2566.05|2557.35|32
1643475730000|2022-01-29 17:02:10|2566.85|2558.15|2567.2|2558.5|2567.23|2558.53|2566.74|2558.04|29
1643475740000|2022-01-29 17:02:20|2567.22|2558.52|2567.05|2558.35|2567.22|2558.52|2566.92|2558.22|23
1643475750000|2022-01-29 17:02:30|2567.03|2558.33|2566.8|2558.1|2567.05|2558.35|2566.64|2557.94|27
1643475760000|2022-01-29 17:02:40|2566.89|2558.19|2567.05|2558.35|2567.22|2558.52|2566.89|2558.19|21
1643475770000|2022-01-29 17:02:50|2567.06|2558.36|2567.26|2558.56|2567.29|2558.59|2567.05|2558.35|26
1643475780000|2022-01-29 17:03:00|2567.25|2558.55|2568.33|2559.63|2568.36|2559.66|2567.1|2558.4|34
1643475790000|2022-01-29 17:03:10|2568.32|2559.62|2568.22|2559.52|2568.41|2559.71|2567.18|2558.48|31
1643475800000|2022-01-29 17:03:20|2568.5|2559.8|2569.71|2561.01|2569.84|2561.14|2568.5|2559.8|35
1643475810000|2022-01-29 17:03:30|2569.74|2561.04|2570.48|2561.78|2570.69|2561.99|2569.69|2560.99|32
1643475820000|2022-01-29 17:03:40|2570.47|2561.77|2569.87|2561.17|2570.47|2561.77|2569.81|2561.11|35
1643475830000|2022-01-29 17:03:50|2569.91|2561.21|2570.02|2561.32|2570.08|2561.38|2569.9|2561.2|28
1643475840000|2022-01-29 17:04:00|2569.91|2561.21|2570.26|2561.56|2570.28|2561.58|2569.86|2561.16|25
1643475850000|2022-01-29 17:04:10|2570.27|2561.57|2571.35|2562.65|2571.44|2562.74|2570.15|2561.45|29
1643475860000|2022-01-29 17:04:20|2571.33|2562.63|2571.71|2563.01|2571.75|2563.05|2571.33|2562.63|32
1643475870000|2022-01-29 17:04:30|2571.72|2563.02|2571.98|2563.28|2571.99|2563.29|2571.64|2562.94|22
1643475880000|2022-01-29 17:04:40|2572|2563.3|2572.11|2563.41|2572.32|2563.62|2571.92|2563.22|20
1643475890000|2022-01-29 17:04:50|2572.07|2563.37|2571.66|2562.96|2572.15|2563.45|2571.4|2562.7|33
1643475900000|2022-01-29 17:05:00|2571.56|2562.86|2572.31|2563.61|2572.32|2563.62|2571.53|2562.83|31
1643475910000|2022-01-29 17:05:10|2572.74|2564.04|2571.93|2563.23|2572.74|2564.04|2571.92|2563.22|28
1643475920000|2022-01-29 17:05:20|2571.96|2563.26|2571.84|2563.14|2571.99|2563.29|2571.78|2563.08|26
1643475930000|2022-01-29 17:05:30|2571.85|2563.15|2571.89|2563.19|2571.92|2563.22|2571.54|2562.84|30
1643475940000|2022-01-29 17:05:40|2571.9|2563.2|2571.99|2563.29|2572.03|2563.33|2571.87|2563.17|20
1643475950000|2022-01-29 17:05:50|2572.05|2563.35|2572.03|2563.33|2572.37|2563.67|2571.92|2563.22|33
1643475960000|2022-01-29 17:06:00|2571.99|2563.29|2571.86|2563.16|2572.02|2563.32|2571.74|2563.04|29
1643475970000|2022-01-29 17:06:10|2571.9|2563.2|2574.64|2565.94|2576.32|2567.62|2571.75|2563.05|32
1643475980000|2022-01-29 17:06:20|2574.34|2565.64|2576.15|2567.45|2576.24|2567.54|2574.34|2565.64|36
1643475990000|2022-01-29 17:06:30|2576.27|2567.57|2575.12|2566.42|2576.38|2567.68|2574.89|2566.19|36
1643476000000|2022-01-29 17:06:40|2575.22|2566.52|2576.55|2567.85|2576.67|2567.97|2575.22|2566.52|38
1643476010000|2022-01-29 17:06:50|2576.49|2567.79|2576.56|2567.86|2576.79|2568.09|2575.98|2567.28|40
1643476020000|2022-01-29 17:07:00|2576.52|2567.82|2576.72|2568.02|2576.89|2568.19|2576.17|2567.47|34
1643476030000|2022-01-29 17:07:10|2576.62|2567.92|2576.29|2567.59|2576.68|2567.98|2576.29|2567.59|36
1643476040000|2022-01-29 17:07:20|2576.31|2567.61|2576.58|2567.88|2576.64|2567.94|2576.31|2567.61|34
1643476050000|2022-01-29 17:07:30|2576.57|2567.87|2575.6|2566.9|2576.65|2567.95|2575.55|2566.85|34
1643476060000|2022-01-29 17:07:40|2575.5|2566.8|2575.8|2567.1|2575.88|2567.18|2575.5|2566.8|33
1643476070000|2022-01-29 17:07:50|2575.78|2567.08|2577.51|2568.81|2577.86|2569.16|2575.69|2566.99|32
1643476080000|2022-01-29 17:08:00|2578.1|2569.4|2579.29|2570.59|2580.64|2571.94|2578.1|2569.4|38
1643476090000|2022-01-29 17:08:10|2579.26|2570.56|2580.24|2571.54|2580.24|2571.54|2579.2|2570.5|36
1643476100000|2022-01-29 17:08:20|2580.55|2571.85|2580.93|2572.23|2581.21|2572.51|2580.41|2571.71|35
1643476110000|2022-01-29 17:08:30|2580.91|2572.21|2581.65|2572.95|2581.76|2573.06|2580.81|2572.11|29
1643476120000|2022-01-29 17:08:40|2581.58|2572.88|2581.78|2573.08|2581.9|2573.2|2581.35|2572.65|38
1643476130000|2022-01-29 17:08:50|2581.67|2572.97|2580.75|2572.05|2581.67|2572.97|2580.75|2572.05|34
1643476140000|2022-01-29 17:09:00|2580.49|2571.79|2580.13|2571.43|2580.49|2571.79|2580.05|2571.35|29
1643476150000|2022-01-29 17:09:10|2580.12|2571.42|2580|2571.3|2580.13|2571.43|2579.52|2570.82|30
1643476160000|2022-01-29 17:09:20|2579.73|2571.03|2580.58|2571.88|2580.89|2572.19|2579.71|2571.01|34
1643476170000|2022-01-29 17:09:30|2580.62|2571.92|2581.08|2572.38|2581.13|2572.43|2580.51|2571.81|26
1643476180000|2022-01-29 17:09:40|2581.1|2572.4|2579.61|2570.91|2581.1|2572.4|2579.59|2570.89|34
1643476190000|2022-01-29 17:09:50|2579.64|2570.94|2578.09|2569.39|2579.99|2571.29|2578.09|2569.39|33
1643476200000|2022-01-29 17:10:00|2577.91|2569.21|2575.74|2567.04|2577.91|2569.21|2575.72|2567.02|36
1643476210000|2022-01-29 17:10:10|2575.73|2567.03|2576.66|2567.96|2577.1|2568.4|2575.73|2567.03|36
1643476220000|2022-01-29 17:10:20|2576.75|2568.05|2576.87|2568.17|2577.05|2568.35|2576.75|2568.05|29
1643476230000|2022-01-29 17:10:30|2576.85|2568.15|2577.25|2568.55|2577.25|2568.55|2576.74|2568.04|34
1643476240000|2022-01-29 17:10:40|2577.33|2568.63|2577.42|2568.72|2577.51|2568.81|2577.12|2568.42|37
1643476250000|2022-01-29 17:10:50|2577.34|2568.64|2577.38|2568.68|2577.5|2568.8|2577.33|2568.63|34
1643476260000|2022-01-29 17:11:00|2577.39|2568.69|2577.56|2568.86|2577.8|2569.1|2577.24|2568.54|33
1643476270000|2022-01-29 17:11:10|2577.48|2568.78|2577.43|2568.73|2577.52|2568.82|2577.17|2568.47|31
1643476280000|2022-01-29 17:11:20|2577.49|2568.79|2577.23|2568.53|2577.72|2569.02|2577.16|2568.46|29
1643476290000|2022-01-29 17:11:30|2577.22|2568.52|2577.32|2568.62|2577.32|2568.62|2576.96|2568.26|32
1643476300000|2022-01-29 17:11:40|2577.31|2568.61|2577.77|2569.07|2577.77|2569.07|2577|2568.3|31
1643476310000|2022-01-29 17:11:50|2577.79|2569.09|2577.46|2568.76|2577.8|2569.1|2577.08|2568.38|32
1643476320000|2022-01-29 17:12:00|2577.45|2568.75|2577.51|2568.81|2577.75|2569.05|2577.18|2568.48|28
1643476330000|2022-01-29 17:12:10|2577.6|2568.9|2577.44|2568.74|2577.71|2569.01|2577.22|2568.52|37
1643476340000|2022-01-29 17:12:20|2577.31|2568.61|2576.82|2568.12|2577.31|2568.61|2576.74|2568.04|32
1643476350000|2022-01-29 17:12:30|2576.83|2568.13|2577.33|2568.63|2577.71|2569.01|2576.77|2568.07|33
1643476360000|2022-01-29 17:12:40|2577.4|2568.7|2577.59|2568.89|2577.59|2568.89|2577.17|2568.47|35
1643476370000|2022-01-29 17:12:50|2577.63|2568.93|2577.6|2568.9|2577.65|2568.95|2577.46|2568.76|32
1643476380000|2022-01-29 17:13:00|2577.64|2568.94|2577.29|2568.59|2577.64|2568.94|2577.27|2568.57|27
1643476390000|2022-01-29 17:13:10|2577.31|2568.61|2577.93|2569.23|2577.93|2569.23|2577.31|2568.61|31
1643476400000|2022-01-29 17:13:20|2577.99|2569.29|2577.42|2568.72|2577.99|2569.29|2577.27|2568.57|35
1643476410000|2022-01-29 17:13:30|2577.41|2568.71|2577.37|2568.67|2577.78|2569.08|2577.28|2568.58|37
1643476420000|2022-01-29 17:13:40|2577.33|2568.63|2578.04|2569.34|2578.09|2569.39|2577.33|2568.63|31
1643476430000|2022-01-29 17:13:50|2578.03|2569.33|2576.78|2568.08|2578.03|2569.33|2576.78|2568.08|37
1643476440000|2022-01-29 17:14:00|2576.92|2568.22|2577.28|2568.58|2577.28|2568.58|2576.68|2567.98|34
1643476450000|2022-01-29 17:14:10|2577.29|2568.59|2577.33|2568.63|2577.58|2568.88|2577.25|2568.55|35
1643476460000|2022-01-29 17:14:20|2577.3|2568.6|2577.7|2569|2577.84|2569.14|2577.3|2568.6|36
1643476470000|2022-01-29 17:14:30|2577.64|2568.94|2577.7|2569|2577.77|2569.07|2577.52|2568.82|26
1643476480000|2022-01-29 17:14:40|2577.71|2569.01|2577.67|2568.97|2577.75|2569.05|2577.56|2568.86|18
1643476490000|2022-01-29 17:14:50|2577.69|2568.99|2577.64|2568.94|2577.72|2569.02|2577.62|2568.92|15
1643476500000|2022-01-29 17:15:00|2577.67|2568.97|2576.44|2567.74|2577.71|2569.01|2576.44|2567.74|26
1643476510000|2022-01-29 17:15:10|2576.43|2567.73|2576.28|2567.58|2577.02|2568.32|2575.81|2567.11|36
1643476520000|2022-01-29 17:15:20|2576.07|2567.37|2576.11|2567.41|2576.71|2568.01|2575.91|2567.21|35
1643476530000|2022-01-29 17:15:30|2576.13|2567.43|2576.04|2567.34|2576.34|2567.64|2575.87|2567.17|33
1643476540000|2022-01-29 17:15:40|2576|2567.3|2575.49|2566.79|2576|2567.3|2575.23|2566.53|32
1643476550000|2022-01-29 17:15:50|2575.4|2566.7|2573.94|2565.24|2575.47|2566.77|2573.94|2565.24|29
1643476560000|2022-01-29 17:16:00|2573.45|2564.75|2572.47|2563.77|2573.45|2564.75|2572.47|2563.77|30
1643476570000|2022-01-29 17:16:10|2572.44|2563.74|2569.5|2560.8|2572.57|2563.87|2569.4|2560.7|35
1643476580000|2022-01-29 17:16:20|2569.42|2560.72|2567.93|2559.23|2570.19|2561.49|2567.93|2559.23|36
1643476590000|2022-01-29 17:16:30|2568.03|2559.33|2568.36|2559.66|2568.6|2559.9|2567.89|2559.19|25
1643476600000|2022-01-29 17:16:40|2568.44|2559.74|2568.72|2560.02|2568.84|2560.14|2568.36|2559.66|24
1643476610000|2022-01-29 17:16:50|2568.79|2560.09|2569.61|2560.91|2569.61|2560.91|2568.71|2560.01|33
1643476620000|2022-01-29 17:17:00|2569.62|2560.92|2570.56|2561.86|2570.69|2561.99|2569.49|2560.79|29
1643476630000|2022-01-29 17:17:10|2570.66|2561.96|2570.44|2561.74|2570.71|2562.01|2570.38|2561.68|24
1643476640000|2022-01-29 17:17:20|2570.43|2561.73|2571.31|2562.61|2571.37|2562.67|2570.36|2561.66|23
1643476650000|2022-01-29 17:17:30|2571.33|2562.63|2568.48|2559.78|2571.67|2562.97|2568.47|2559.77|37
1643476660000|2022-01-29 17:17:40|2568.47|2559.77|2568.38|2559.68|2568.47|2559.77|2568.21|2559.51|23
1643476670000|2022-01-29 17:17:50|2568.4|2559.7|2566.44|2557.74|2568.45|2559.75|2566.44|2557.74|34
1643476680000|2022-01-29 17:18:00|2565.95|2557.25|2566.13|2557.43|2566.3|2557.6|2565.11|2556.41|37
1643476690000|2022-01-29 17:18:10|2566.14|2557.44|2566.49|2557.79|2566.49|2557.79|2566.14|2557.44|26
1643476700000|2022-01-29 17:18:20|2566.5|2557.8|2566.33|2557.63|2566.5|2557.8|2566.29|2557.59|30
1643476710000|2022-01-29 17:18:30|2566.34|2557.64|2566.17|2557.47|2566.37|2557.67|2566.02|2557.32|29
1643476720000|2022-01-29 17:18:40|2566.18|2557.48|2568.19|2559.49|2568.19|2559.49|2566.06|2557.36|35
1643476730000|2022-01-29 17:18:50|2568.31|2559.61|2568.75|2560.05|2568.93|2560.23|2568.28|2559.58|30
1643476740000|2022-01-29 17:19:00|2568.74|2560.04|2568.69|2559.99|2568.74|2560.04|2568.23|2559.53|36
1643476750000|2022-01-29 17:19:10|2568.71|2560.01|2567.24|2558.54|2568.74|2560.04|2567.17|2558.47|37
1643476760000|2022-01-29 17:19:20|2567.35|2558.65|2566.85|2558.15|2567.54|2558.84|2566.84|2558.14|31
1643476770000|2022-01-29 17:19:30|2566.93|2558.23|2567.75|2559.05|2567.75|2559.05|2566.91|2558.21|31
1643476780000|2022-01-29 17:19:40|2567.8|2559.1|2567.67|2558.97|2568.14|2559.44|2567.59|2558.89|31
1643476790000|2022-01-29 17:19:50|2567.75|2559.05|2565.77|2557.07|2567.8|2559.1|2565.73|2557.03|33
1643476800000|2022-01-29 17:20:00|2565.72|2557.02|2565.41|2556.71|2565.75|2557.05|2565.02|2556.32|31
1643476810000|2022-01-29 17:20:10|2565.44|2556.74|2566.38|2557.68|2566.48|2557.78|2565.35|2556.65|26
1643476820000|2022-01-29 17:20:20|2566.47|2557.77|2567.14|2558.44|2567.15|2558.45|2565.84|2557.14|30
1643476830000|2022-01-29 17:20:30|2567.08|2558.38|2567.44|2558.74|2567.46|2558.76|2567.07|2558.37|19
1643476840000|2022-01-29 17:20:40|2567.43|2558.73|2567.62|2558.92|2567.62|2558.92|2567.41|2558.71|19
1643476850000|2022-01-29 17:20:50|2567.66|2558.96|2566.36|2557.66|2567.66|2558.96|2566.07|2557.37|25
1643476860000|2022-01-29 17:21:00|2566.4|2557.7|2567.14|2558.44|2567.23|2558.53|2566.38|2557.68|27
1643476870000|2022-01-29 17:21:10|2567.2|2558.5|2567.46|2558.76|2567.82|2559.12|2567.2|2558.5|32
1643476880000|2022-01-29 17:21:20|2567.49|2558.79|2567.29|2558.59|2567.5|2558.8|2567.29|2558.59|20
1643476890000|2022-01-29 17:21:30|2567.12|2558.42|2566.6|2557.9|2567.12|2558.42|2566.47|2557.77|25
1643476900000|2022-01-29 17:21:40|2566.63|2557.93|2567.05|2558.35|2567.06|2558.36|2566.59|2557.89|30
1643476910000|2022-01-29 17:21:50|2567.07|2558.37|2567.69|2558.99|2567.71|2559.01|2567.05|2558.35|27
1643476920000|2022-01-29 17:22:00|2567.63|2558.93|2566.93|2558.23|2567.68|2558.98|2566.93|2558.23|25
1643476930000|2022-01-29 17:22:10|2566.89|2558.19|2567.07|2558.37|2567.11|2558.41|2566.89|2558.19|20
1643476940000|2022-01-29 17:22:20|2567.11|2558.41|2567.24|2558.54|2567.46|2558.76|2567.11|2558.41|26
1643476950000|2022-01-29 17:22:30|2567.27|2558.57|2567.42|2558.72|2567.44|2558.74|2567.25|2558.55|26
1643476960000|2022-01-29 17:22:40|2567.41|2558.71|2567.39|2558.69|2567.5|2558.8|2567.38|2558.68|27
1643476970000|2022-01-29 17:22:50|2567.41|2558.71|2568.51|2559.81|2568.51|2559.81|2567.37|2558.67|28
1643476980000|2022-01-29 17:23:00|2568.52|2559.82|2569.39|2560.69|2569.42|2560.72|2568.52|2559.82|27
1643476990000|2022-01-29 17:23:10|2569.38|2560.68|2569.98|2561.28|2569.99|2561.29|2569.38|2560.68|26
1643477000000|2022-01-29 17:23:20|2570.12|2561.42|2567.46|2558.76|2570.17|2561.47|2567.37|2558.67|29
1643477010000|2022-01-29 17:23:30|2567.45|2558.75|2567.8|2559.1|2568.31|2559.61|2567.45|2558.75|34
1643477020000|2022-01-29 17:23:40|2567.72|2559.02|2567.87|2559.17|2567.87|2559.17|2567.69|2558.99|20
1643477030000|2022-01-29 17:23:50|2568.16|2559.46|2568.26|2559.56|2568.5|2559.8|2568.03|2559.33|24
1643477040000|2022-01-29 17:24:00|2568.43|2559.73|2569.24|2560.54|2569.24|2560.54|2568.43|2559.73|27
1643477050000|2022-01-29 17:24:10|2569.18|2560.48|2569.05|2560.35|2569.23|2560.53|2568.9|2560.2|27
1643477060000|2022-01-29 17:24:20|2569.04|2560.34|2568.58|2559.88|2569.1|2560.4|2568.56|2559.86|18
1643477070000|2022-01-29 17:24:30|2568.57|2559.87|2569.17|2560.47|2569.17|2560.47|2568.44|2559.74|33
1643477080000|2022-01-29 17:24:40|2569.13|2560.43|2569.02|2560.32|2569.17|2560.47|2568.88|2560.18|34
1643477090000|2022-01-29 17:24:50|2569.05|2560.35|2569.01|2560.31|2569.06|2560.36|2568.83|2560.13|31
1643477100000|2022-01-29 17:25:00|2569.03|2560.33|2569.61|2560.91|2569.61|2560.91|2569.03|2560.33|24
1643477110000|2022-01-29 17:25:10|2569.59|2560.89|2569.55|2560.85|2569.62|2560.92|2569.54|2560.84|26
1643477120000|2022-01-29 17:25:20|2569.59|2560.89|2570.33|2561.63|2570.75|2562.05|2569.59|2560.89|33
1643477130000|2022-01-29 17:25:30|2570.38|2561.68|2570.47|2561.77|2570.64|2561.94|2570.33|2561.63|30
1643477140000|2022-01-29 17:25:40|2570.5|2561.8|2571.36|2562.66|2571.39|2562.69|2570.34|2561.64|32
1643477150000|2022-01-29 17:25:50|2571.37|2562.67|2571.81|2563.11|2571.82|2563.12|2571.37|2562.67|33
1643477160000|2022-01-29 17:26:00|2571.84|2563.14|2571.67|2562.97|2572.41|2563.71|2571.58|2562.88|32
1643477170000|2022-01-29 17:26:10|2571.71|2563.01|2571.75|2563.05|2571.79|2563.09|2571.37|2562.67|23
1643477180000|2022-01-29 17:26:20|2571.85|2563.15|2571.91|2563.21|2571.95|2563.25|2571.74|2563.04|23
1643477190000|2022-01-29 17:26:30|2571.89|2563.19|2572.53|2563.83|2572.56|2563.86|2571.87|2563.17|30
1643477200000|2022-01-29 17:26:40|2572.48|2563.78|2572.61|2563.91|2572.61|2563.91|2572.43|2563.73|19
1643477210000|2022-01-29 17:26:50|2572.67|2563.97|2572.39|2563.69|2573.12|2564.42|2572.34|2563.64|28
1643477220000|2022-01-29 17:27:00|2572.4|2563.7|2572.36|2563.66|2572.51|2563.81|2571.89|2563.19|25
1643477230000|2022-01-29 17:27:10|2572.38|2563.68|2573.5|2564.8|2573.6|2564.9|2572.19|2563.49|33
1643477240000|2022-01-29 17:27:20|2573.57|2564.87|2573.37|2564.67|2573.59|2564.89|2572.91|2564.21|28
1643477250000|2022-01-29 17:27:30|2573.4|2564.7|2573.43|2564.73|2573.45|2564.75|2573.34|2564.64|30
1643477260000|2022-01-29 17:27:40|2573.34|2564.64|2572.92|2564.22|2573.46|2564.76|2572.51|2563.81|32
1643477270000|2022-01-29 17:27:50|2572.98|2564.28|2572.51|2563.81|2573.46|2564.76|2572.36|2563.66|36
1643477280000|2022-01-29 17:28:00|2572.49|2563.79|2572.7|2564|2572.77|2564.07|2572.49|2563.79|24
1643477290000|2022-01-29 17:28:10|2572.69|2563.99|2572.71|2564.01|2572.76|2564.06|2572.66|2563.96|15
1643477300000|2022-01-29 17:28:20|2572.8|2564.1|2572.87|2564.17|2573.26|2564.56|2572.78|2564.08|28
1643477310000|2022-01-29 17:28:30|2572.8|2564.1|2572.73|2564.03|2572.8|2564.1|2572.71|2564.01|15
1643477320000|2022-01-29 17:28:40|2572.75|2564.05|2572.98|2564.28|2573.32|2564.62|2572.75|2564.05|32
1643477330000|2022-01-29 17:28:50|2572.95|2564.25|2573.01|2564.31|2573.18|2564.48|2572.93|2564.23|31
1643477340000|2022-01-29 17:29:00|2573.02|2564.32|2572.88|2564.18|2573.04|2564.34|2572.85|2564.15|19
1643477350000|2022-01-29 17:29:10|2572.89|2564.19|2571.72|2563.02|2572.89|2564.19|2571.54|2562.84|33
1643477360000|2022-01-29 17:29:20|2571.79|2563.09|2571.33|2562.63|2571.79|2563.09|2571.15|2562.45|30
1643477370000|2022-01-29 17:29:30|2571.62|2562.92|2573.46|2564.76|2573.99|2565.29|2571.61|2562.91|33
1643477380000|2022-01-29 17:29:40|2573.44|2564.74|2573.39|2564.69|2573.44|2564.74|2573.2|2564.5|24
1643477390000|2022-01-29 17:29:50|2573.43|2564.73|2573.16|2564.46|2573.48|2564.78|2573.15|2564.45|31
1643477400000|2022-01-29 17:30:00|2573.15|2564.45|2573.78|2565.08|2573.8|2565.1|2573.1|2564.4|33
1643477410000|2022-01-29 17:30:10|2573.68|2564.98|2573.06|2564.36|2573.68|2564.98|2573|2564.3|37
1643477420000|2022-01-29 17:30:20|2573.08|2564.38|2572.54|2563.84|2573.16|2564.46|2572.54|2563.84|30
1643477430000|2022-01-29 17:30:30|2572.52|2563.82|2572.08|2563.38|2572.54|2563.84|2572.08|2563.38|29
1643477440000|2022-01-29 17:30:40|2572.1|2563.4|2571.79|2563.09|2572.24|2563.54|2571.68|2562.98|28
1643477450000|2022-01-29 17:30:50|2571.87|2563.17|2571.79|2563.09|2572.03|2563.33|2571.69|2562.99|28
1643477460000|2022-01-29 17:31:00|2571.8|2563.1|2571.66|2562.96|2571.82|2563.12|2571.66|2562.96|26
1643477470000|2022-01-29 17:31:10|2571.67|2562.97|2571.39|2562.69|2571.67|2562.97|2571.36|2562.66|26
1643477480000|2022-01-29 17:31:20|2571.31|2562.61|2571.37|2562.67|2571.51|2562.81|2571.15|2562.45|27
1643477490000|2022-01-29 17:31:30|2571.41|2562.71|2571.95|2563.25|2571.98|2563.28|2571.3|2562.6|26
1643477500000|2022-01-29 17:31:40|2571.94|2563.24|2572.18|2563.48|2572.33|2563.63|2571.78|2563.08|31
1643477510000|2022-01-29 17:31:50|2572.22|2563.52|2573.11|2564.41|2573.11|2564.41|2572.14|2563.44|27
1643477520000|2022-01-29 17:32:00|2573.2|2564.5|2571.49|2562.79|2573.47|2564.77|2571.48|2562.78|32
1643477530000|2022-01-29 17:32:10|2571.48|2562.78|2571.5|2562.8|2571.86|2563.16|2571.35|2562.65|32
1643477540000|2022-01-29 17:32:20|2571.48|2562.78|2571.54|2562.84|2571.68|2562.98|2571.43|2562.73|24
1643477550000|2022-01-29 17:32:30|2571.53|2562.83|2572|2563.3|2572.09|2563.39|2571.53|2562.83|33
1643477560000|2022-01-29 17:32:40|2572.01|2563.31|2573.03|2564.33|2573.03|2564.33|2572.01|2563.31|30
1643477570000|2022-01-29 17:32:50|2573.01|2564.31|2572.8|2564.1|2573.09|2564.39|2572.54|2563.84|38
1643477580000|2022-01-29 17:33:00|2572.79|2564.09|2572.87|2564.17|2573.24|2564.54|2572.62|2563.92|35
1643477590000|2022-01-29 17:33:10|2572.82|2564.12|2572.7|2564|2572.86|2564.16|2572.66|2563.96|19
1643477600000|2022-01-29 17:33:20|2572.67|2563.97|2572.78|2564.08|2572.95|2564.25|2572.67|2563.97|26
1643477610000|2022-01-29 17:33:30|2572.76|2564.06|2573.48|2564.78|2573.48|2564.78|2572.72|2564.02|34
1643477620000|2022-01-29 17:33:40|2573.49|2564.79|2573.49|2564.79|2573.77|2565.07|2573.39|2564.69|38
1643477630000|2022-01-29 17:33:50|2573.51|2564.81|2573.79|2565.09|2573.8|2565.1|2573.43|2564.73|34
1643477640000|2022-01-29 17:34:00|2573.64|2564.94|2573.82|2565.12|2573.9|2565.2|2573.64|2564.94|33
1643477650000|2022-01-29 17:34:10|2573.85|2565.15|2574.31|2565.61|2574.31|2565.61|2573.78|2565.08|30
1643477660000|2022-01-29 17:34:20|2574.2|2565.5|2574.38|2565.68|2574.38|2565.68|2574.1|2565.4|30
1643477670000|2022-01-29 17:34:30|2574.37|2565.67|2573.84|2565.14|2574.47|2565.77|2573.84|2565.14|29
1643477680000|2022-01-29 17:34:40|2573.83|2565.13|2573.31|2564.61|2573.87|2565.17|2573.28|2564.58|22
1643477690000|2022-01-29 17:34:50|2573.32|2564.62|2573.35|2564.65|2573.36|2564.66|2573.29|2564.59|21
1643477700000|2022-01-29 17:35:00|2573.39|2564.69|2573.24|2564.54|2573.43|2564.73|2573.2|2564.5|25
1643477710000|2022-01-29 17:35:10|2573.21|2564.51|2572.98|2564.28|2573.3|2564.6|2572.96|2564.26|32
1643477720000|2022-01-29 17:35:20|2572.99|2564.29|2574.18|2565.48|2574.2|2565.5|2572.64|2563.94|26
1643477730000|2022-01-29 17:35:30|2574.17|2565.47|2574.39|2565.69|2574.67|2565.97|2574.17|2565.47|33
1643477740000|2022-01-29 17:35:40|2574.47|2565.77|2574.51|2565.81|2574.57|2565.87|2574.38|2565.68|32
1643477750000|2022-01-29 17:35:50|2574.49|2565.79|2574.18|2565.48|2574.49|2565.79|2574.12|2565.42|24
1643477760000|2022-01-29 17:36:00|2574.21|2565.51|2574.19|2565.49|2574.22|2565.52|2574.13|2565.43|26
1643477770000|2022-01-29 17:36:10|2574.21|2565.51|2574.39|2565.69|2574.44|2565.74|2574.11|2565.41|23
1643477780000|2022-01-29 17:36:20|2574.42|2565.72|2573.62|2564.92|2574.42|2565.72|2573.62|2564.92|24
1643477790000|2022-01-29 17:36:30|2573.55|2564.85|2573.34|2564.64|2573.55|2564.85|2573.25|2564.55|25
1643477800000|2022-01-29 17:36:40|2573.35|2564.65|2573.25|2564.55|2573.35|2564.65|2573.11|2564.41|27
1643477810000|2022-01-29 17:36:50|2573.31|2564.61|2573.31|2564.61|2573.35|2564.65|2573.09|2564.39|24
1643477820000|2022-01-29 17:37:00|2573.27|2564.57|2573.18|2564.48|2573.39|2564.69|2573.11|2564.41|30
1643477830000|2022-01-29 17:37:10|2573.22|2564.52|2574.18|2565.48|2574.24|2565.54|2573.22|2564.52|29
1643477840000|2022-01-29 17:37:20|2574.15|2565.45|2573.61|2564.91|2574.17|2565.47|2573.58|2564.88|34
1643477850000|2022-01-29 17:37:30|2573.62|2564.92|2573.38|2564.68|2573.62|2564.92|2572.91|2564.21|33
1643477860000|2022-01-29 17:37:40|2573.31|2564.61|2573.76|2565.06|2573.9|2565.2|2573.22|2564.52|31
1643477870000|2022-01-29 17:37:50|2573.78|2565.08|2573.71|2565.01|2573.89|2565.19|2573.61|2564.91|22
1643477880000|2022-01-29 17:38:00|2573.82|2565.12|2573.96|2565.26|2573.96|2565.26|2573.75|2565.05|24
1643477890000|2022-01-29 17:38:10|2573.95|2565.25|2573.2|2564.5|2574.19|2565.49|2573.18|2564.48|30
1643477900000|2022-01-29 17:38:20|2573.14|2564.44|2573.49|2564.79|2573.56|2564.86|2573.14|2564.44|33
1643477910000|2022-01-29 17:38:30|2573.5|2564.8|2574.28|2565.58|2574.3|2565.6|2573.43|2564.73|25
1643477920000|2022-01-29 17:38:40|2574.3|2565.6|2574.37|2565.67|2574.54|2565.84|2574.14|2565.44|30
1643477930000|2022-01-29 17:38:50|2574.35|2565.65|2574.31|2565.61|2574.54|2565.84|2573.98|2565.28|37
1643477940000|2022-01-29 17:39:00|2574.32|2565.62|2574.45|2565.75|2574.51|2565.81|2574.06|2565.36|31
1643477950000|2022-01-29 17:39:10|2574.46|2565.76|2576.49|2567.79|2576.54|2567.84|2574.45|2565.75|32
1643477960000|2022-01-29 17:39:20|2576.55|2567.85|2577.02|2568.32|2577.06|2568.36|2576.51|2567.81|31
1643477970000|2022-01-29 17:39:30|2577.08|2568.38|2576.75|2568.05|2577.89|2569.19|2576.43|2567.73|36
1643477980000|2022-01-29 17:39:40|2576.74|2568.04|2576.86|2568.16|2577.14|2568.44|2576.49|2567.79|30
1643477990000|2022-01-29 17:39:50|2576.87|2568.17|2577.13|2568.43|2577.16|2568.46|2576.87|2568.17|32
1643478000000|2022-01-29 17:40:00|2577.04|2568.34|2577.02|2568.32|2577.04|2568.34|2576.9|2568.2|22
1643478010000|2022-01-29 17:40:10|2577.01|2568.31|2577.94|2569.24|2577.94|2569.24|2577.01|2568.31|18
1643478020000|2022-01-29 17:40:20|2577.9|2569.2|2578|2569.3|2578.08|2569.38|2577.9|2569.2|27
1643478030000|2022-01-29 17:40:30|2577.92|2569.22|2578.2|2569.5|2578.21|2569.51|2577.89|2569.19|24
1643478040000|2022-01-29 17:40:40|2578.19|2569.49|2578.34|2569.64|2578.43|2569.73|2578.14|2569.44|33
1643478050000|2022-01-29 17:40:50|2578.28|2569.58|2578.52|2569.82|2578.52|2569.82|2578.27|2569.57|28
1643478060000|2022-01-29 17:41:00|2578.46|2569.76|2577.18|2568.48|2578.46|2569.76|2577.1|2568.4|36
1643478070000|2022-01-29 17:41:10|2577.15|2568.45|2577.21|2568.51|2577.43|2568.73|2576.9|2568.2|34
1643478080000|2022-01-29 17:41:20|2577.32|2568.62|2577.21|2568.51|2577.36|2568.66|2577.08|2568.38|27
1643478090000|2022-01-29 17:41:30|2577.22|2568.52|2577.26|2568.56|2577.39|2568.69|2577.09|2568.39|33
1643478100000|2022-01-29 17:41:40|2577.25|2568.55|2577|2568.3|2577.27|2568.57|2577|2568.3|31
1643478110000|2022-01-29 17:41:50|2576.92|2568.22|2576.89|2568.19|2577.03|2568.33|2576.89|2568.19|32
1643478120000|2022-01-29 17:42:00|2576.84|2568.14|2577.24|2568.54|2577.24|2568.54|2576.83|2568.13|30
1643478130000|2022-01-29 17:42:10|2577.28|2568.58|2577.32|2568.62|2577.69|2568.99|2577.23|2568.53|31
1643478140000|2022-01-29 17:42:20|2577.38|2568.68|2577.51|2568.81|2577.63|2568.93|2577.38|2568.68|29
1643478150000|2022-01-29 17:42:30|2577.54|2568.84|2577.54|2568.84|2577.59|2568.89|2577.49|2568.79|28
1643478160000|2022-01-29 17:42:40|2577.46|2568.76|2577.06|2568.36|2577.5|2568.8|2577.01|2568.31|19
1643478170000|2022-01-29 17:42:50|2577.02|2568.32|2576.62|2567.92|2577.06|2568.36|2576.6|2567.9|26
1643478180000|2022-01-29 17:43:00|2576.61|2567.91|2575.54|2566.84|2576.61|2567.91|2575.54|2566.84|30
1643478190000|2022-01-29 17:43:10|2575.5|2566.8|2575.34|2566.64|2575.5|2566.8|2575.07|2566.37|34
1643478200000|2022-01-29 17:43:20|2575.36|2566.66|2575.16|2566.46|2575.36|2566.66|2575.05|2566.35|28
1643478210000|2022-01-29 17:43:30|2575.15|2566.45|2574.76|2566.06|2575.15|2566.45|2574.69|2565.99|32
1643478220000|2022-01-29 17:43:40|2574.75|2566.05|2574.38|2565.68|2574.84|2566.14|2574.31|2565.61|31
1643478230000|2022-01-29 17:43:50|2574.39|2565.69|2574.29|2565.59|2574.39|2565.69|2574.21|2565.51|29
1643478240000|2022-01-29 17:44:00|2574.3|2565.6|2574.3|2565.6|2574.43|2565.73|2574.26|2565.56|30
1643478250000|2022-01-29 17:44:10|2574.31|2565.61|2574.33|2565.63|2574.34|2565.64|2574.2|2565.5|29
1643478260000|2022-01-29 17:44:20|2574.29|2565.59|2574.24|2565.54|2574.4|2565.7|2574.23|2565.53|31
1643478270000|2022-01-29 17:44:30|2574.29|2565.59|2575.01|2566.31|2575.15|2566.45|2574.27|2565.57|30
1643478280000|2022-01-29 17:44:40|2575.02|2566.32|2576.23|2567.53|2576.23|2567.53|2574.97|2566.27|27
1643478290000|2022-01-29 17:44:50|2576.24|2567.54|2576.18|2567.48|2576.31|2567.61|2576.14|2567.44|23
1643478300000|2022-01-29 17:45:00|2576.17|2567.47|2575.03|2566.33|2576.24|2567.54|2574.96|2566.26|35
1643478310000|2022-01-29 17:45:10|2575.04|2566.34|2574.88|2566.18|2575.14|2566.44|2574.77|2566.07|17
1643478320000|2022-01-29 17:45:20|2574.84|2566.14|2574.73|2566.03|2574.93|2566.23|2574.7|2566|37
1643478330000|2022-01-29 17:45:30|2574.85|2566.15|2574.39|2565.69|2574.87|2566.17|2574.31|2565.61|26
1643478340000|2022-01-29 17:45:40|2574.38|2565.68|2574.03|2565.33|2574.39|2565.69|2573.83|2565.13|29
1643478350000|2022-01-29 17:45:50|2574.05|2565.35|2573.49|2564.79|2574.05|2565.35|2573.49|2564.79|25
1643478360000|2022-01-29 17:46:00|2573.51|2564.81|2573.2|2564.5|2573.52|2564.82|2573.13|2564.43|26
1643478370000|2022-01-29 17:46:10|2573.16|2564.46|2570.75|2562.05|2573.25|2564.55|2570.75|2562.05|32
1643478380000|2022-01-29 17:46:20|2570.73|2562.03|2572.65|2563.95|2572.67|2563.97|2570.55|2561.85|28
1643478390000|2022-01-29 17:46:30|2572.66|2563.96|2573.23|2564.53|2573.25|2564.55|2572.39|2563.69|35
1643478400000|2022-01-29 17:46:40|2573.1|2564.4|2572.47|2563.77|2573.28|2564.58|2572.19|2563.49|35
1643478410000|2022-01-29 17:46:50|2572.42|2563.72|2572.19|2563.49|2572.54|2563.84|2572.12|2563.42|33
1643478420000|2022-01-29 17:47:00|2572.13|2563.43|2572.45|2563.75|2572.46|2563.76|2572.13|2563.43|31
1643478430000|2022-01-29 17:47:10|2572.44|2563.74|2572.43|2563.73|2572.47|2563.77|2572.29|2563.59|28
1643478440000|2022-01-29 17:47:20|2572.44|2563.74|2572.31|2563.61|2572.44|2563.74|2572.3|2563.6|22
1643478450000|2022-01-29 17:47:30|2572.3|2563.6|2572.37|2563.67|2572.41|2563.71|2572.29|2563.59|19
1643478460000|2022-01-29 17:47:40|2572.34|2563.64|2572.96|2564.26|2572.97|2564.27|2572.33|2563.63|24
1643478470000|2022-01-29 17:47:50|2572.92|2564.22|2572.84|2564.14|2572.98|2564.28|2572.83|2564.13|27
1643478480000|2022-01-29 17:48:00|2572.87|2564.17|2572.75|2564.05|2572.87|2564.17|2572.65|2563.95|33
1643478490000|2022-01-29 17:48:10|2572.7|2564|2572.39|2563.69|2572.73|2564.03|2572.29|2563.59|22
1643478500000|2022-01-29 17:48:20|2572.38|2563.68|2572.15|2563.45|2572.39|2563.69|2572.04|2563.34|26
1643478510000|2022-01-29 17:48:30|2572.17|2563.47|2572.23|2563.53|2572.24|2563.54|2572.15|2563.45|16
1643478520000|2022-01-29 17:48:40|2572.22|2563.52|2572.71|2564.01|2572.74|2564.04|2572.12|2563.42|27
1643478530000|2022-01-29 17:48:50|2572.7|2564|2572.83|2564.13|2573.09|2564.39|2572.7|2564|30
1643478540000|2022-01-29 17:49:00|2572.79|2564.09|2572.67|2563.97|2572.97|2564.27|2572.67|2563.97|21
1643478550000|2022-01-29 17:49:10|2572.69|2563.99|2573.05|2564.35|2573.05|2564.35|2572.65|2563.95|25
1643478560000|2022-01-29 17:49:20|2573.16|2564.46|2574.57|2565.87|2574.58|2565.88|2573.16|2564.46|33
1643478570000|2022-01-29 17:49:30|2574.61|2565.91|2575.23|2566.53|2575.25|2566.55|2574.61|2565.91|30
1643478580000|2022-01-29 17:49:40|2575.21|2566.51|2574.29|2565.59|2575.56|2566.86|2574.08|2565.38|26
1643478590000|2022-01-29 17:49:50|2574.26|2565.56|2573.57|2564.87|2574.31|2565.61|2573.5|2564.8|29
1643478600000|2022-01-29 17:50:00|2573.61|2564.91|2573.34|2564.64|2573.97|2565.27|2573.31|2564.61|33
1643478610000|2022-01-29 17:50:10|2573.32|2564.62|2573.24|2564.54|2573.53|2564.83|2573.15|2564.45|33
1643478620000|2022-01-29 17:50:20|2573.14|2564.44|2574.26|2565.56|2574.26|2565.56|2573.04|2564.34|30
1643478630000|2022-01-29 17:50:30|2574.21|2565.51|2574.29|2565.59|2574.45|2565.75|2574.13|2565.43|35
1643478640000|2022-01-29 17:50:40|2574.27|2565.57|2574.12|2565.42|2574.41|2565.71|2574.12|2565.42|34
1643478650000|2022-01-29 17:50:50|2574.17|2565.47|2573.6|2564.9|2574.17|2565.47|2573.48|2564.78|38
1643478660000|2022-01-29 17:51:00|2573.59|2564.89|2573.49|2564.79|2573.69|2564.99|2573.42|2564.72|28
1643478670000|2022-01-29 17:51:10|2573.48|2564.78|2573.48|2564.78|2573.63|2564.93|2573.43|2564.73|24
1643478680000|2022-01-29 17:51:20|2573.46|2564.76|2573.55|2564.85|2573.64|2564.94|2573.44|2564.74|32
1643478690000|2022-01-29 17:51:30|2573.54|2564.84|2573.57|2564.87|2573.63|2564.93|2573.38|2564.68|29
1643478700000|2022-01-29 17:51:40|2573.8|2565.1|2574.26|2565.56|2574.33|2565.63|2573.8|2565.1|29
1643478710000|2022-01-29 17:51:50|2574.28|2565.58|2574.12|2565.42|2574.32|2565.62|2574.11|2565.41|27
1643478720000|2022-01-29 17:52:00|2574.15|2565.45|2574.02|2565.32|2574.23|2565.53|2573.98|2565.28|28
1643478730000|2022-01-29 17:52:10|2574.03|2565.33|2577.32|2568.62|2577.39|2568.69|2574.02|2565.32|35
1643478740000|2022-01-29 17:52:20|2577.35|2568.65|2575.85|2567.15|2577.59|2568.89|2575.55|2566.85|36
1643478750000|2022-01-29 17:52:30|2575.93|2567.23|2576.05|2567.35|2576.51|2567.81|2575.65|2566.95|31
1643478760000|2022-01-29 17:52:40|2576.18|2567.48|2573.77|2565.07|2576.48|2567.78|2573.7|2565|34
1643478770000|2022-01-29 17:52:50|2573.75|2565.05|2575.16|2566.46|2575.23|2566.53|2573.75|2565.05|33
1643478780000|2022-01-29 17:53:00|2575.18|2566.48|2574.22|2565.52|2575.21|2566.51|2573.93|2565.23|31
1643478790000|2022-01-29 17:53:10|2574.12|2565.42|2574.33|2565.63|2574.57|2565.87|2573.87|2565.17|36
1643478800000|2022-01-29 17:53:20|2574.35|2565.65|2574.24|2565.54|2574.51|2565.81|2574.13|2565.43|32
1643478810000|2022-01-29 17:53:30|2574.21|2565.51|2573.79|2565.09|2574.23|2565.53|2573.78|2565.08|31
1643478820000|2022-01-29 17:53:40|2573.81|2565.11|2574.29|2565.59|2574.75|2566.05|2573.72|2565.02|38
1643478830000|2022-01-29 17:53:50|2574.3|2565.6|2572.75|2564.05|2574.3|2565.6|2572.69|2563.99|39
1643478840000|2022-01-29 17:54:00|2573.02|2564.32|2573.35|2564.65|2573.36|2564.66|2572.78|2564.08|37
1643478850000|2022-01-29 17:54:10|2573.32|2564.62|2573.2|2564.5|2573.32|2564.62|2572.76|2564.06|35
1643478860000|2022-01-29 17:54:20|2573.19|2564.49|2572.87|2564.17|2573.19|2564.49|2572.69|2563.99|38
1643478870000|2022-01-29 17:54:30|2572.89|2564.19|2572.4|2563.7|2573|2564.3|2572.4|2563.7|30
1643478880000|2022-01-29 17:54:40|2572.41|2563.71|2568.17|2559.47|2572.41|2563.71|2568.17|2559.47|30
1643478890000|2022-01-29 17:54:50|2567.94|2559.24|2566.97|2558.27|2568.05|2559.35|2566.97|2558.27|37
1643478900000|2022-01-29 17:55:00|2566.98|2558.28|2565.19|2556.49|2566.98|2558.28|2565.19|2556.49|40
1643478910000|2022-01-29 17:55:10|2565.09|2556.39|2564.37|2555.67|2565.09|2556.39|2563.43|2554.73|40
1643478920000|2022-01-29 17:55:20|2564.46|2555.76|2565.35|2556.65|2565.79|2557.09|2564.46|2555.76|34
1643478930000|2022-01-29 17:55:30|2565.34|2556.64|2565|2556.3|2565.73|2557.03|2564.92|2556.22|36
1643478940000|2022-01-29 17:55:40|2564.93|2556.23|2563.97|2555.27|2564.93|2556.23|2563.95|2555.25|33
1643478950000|2022-01-29 17:55:50|2563.98|2555.28|2565.81|2557.11|2565.81|2557.11|2563.98|2555.28|31
1643478960000|2022-01-29 17:56:00|2565.8|2557.1|2566.07|2557.37|2566.4|2557.7|2565.8|2557.1|34
1643478970000|2022-01-29 17:56:10|2565.95|2557.25|2565.98|2557.28|2566.18|2557.48|2565.03|2556.33|35
1643478980000|2022-01-29 17:56:20|2565.96|2557.26|2565.49|2556.79|2566|2557.3|2565.24|2556.54|36
1643478990000|2022-01-29 17:56:30|2565.41|2556.71|2565.76|2557.06|2565.76|2557.06|2565.23|2556.53|31
1643479000000|2022-01-29 17:56:40|2565.73|2557.03|2566.86|2558.16|2566.88|2558.18|2565.57|2556.87|36
1643479010000|2022-01-29 17:56:50|2566.84|2558.14|2566.67|2557.97|2566.92|2558.22|2566.59|2557.89|32
1643479020000|2022-01-29 17:57:00|2566.7|2558|2567.74|2559.04|2567.8|2559.1|2566.7|2558|28
1643479030000|2022-01-29 17:57:10|2567.81|2559.11|2567.78|2559.08|2568.08|2559.38|2567.34|2558.64|30
1643479040000|2022-01-29 17:57:20|2567.8|2559.1|2568.82|2560.12|2568.91|2560.21|2567.79|2559.09|32
1643479050000|2022-01-29 17:57:30|2568.83|2560.13|2568.99|2560.29|2569.16|2560.46|2568.83|2560.13|33
1643479060000|2022-01-29 17:57:40|2569.04|2560.34|2569.12|2560.42|2569.15|2560.45|2568.85|2560.15|33
1643479070000|2022-01-29 17:57:50|2569.05|2560.35|2570.16|2561.46|2570.16|2561.46|2569.05|2560.35|30
1643479080000|2022-01-29 17:58:00|2570.15|2561.45|2569.07|2560.37|2570.15|2561.45|2569.07|2560.37|32
1643479090000|2022-01-29 17:58:10|2568.98|2560.28|2568.63|2559.93|2569.05|2560.35|2568.63|2559.93|31
1643479100000|2022-01-29 17:58:20|2568.66|2559.96|2570.54|2561.84|2570.54|2561.84|2568.66|2559.96|37
1643479110000|2022-01-29 17:58:30|2570.56|2561.86|2570.33|2561.63|2570.61|2561.91|2569.95|2561.25|30
1643479120000|2022-01-29 17:58:40|2570.31|2561.61|2570.19|2561.49|2570.33|2561.63|2570.06|2561.36|31
1643479130000|2022-01-29 17:58:50|2570.21|2561.51|2570.65|2561.95|2570.7|2562|2570.2|2561.5|27
1643479140000|2022-01-29 17:59:00|2570.67|2561.97|2570.7|2562|2570.75|2562.05|2570.62|2561.92|30
1643479150000|2022-01-29 17:59:10|2570.69|2561.99|2570.7|2562|2570.74|2562.04|2570.69|2561.99|20
1643479160000|2022-01-29 17:59:20|2570.71|2562.01|2570.96|2562.26|2570.98|2562.28|2570.68|2561.98|24
1643479170000|2022-01-29 17:59:30|2570.98|2562.28|2570.92|2562.22|2571.07|2562.37|2570.92|2562.22|29
1643479180000|2022-01-29 17:59:40|2570.79|2562.09|2570.33|2561.63|2570.84|2562.14|2570.22|2561.52|27
1643479190000|2022-01-29 17:59:50|2570.35|2561.65|2570.57|2561.87|2570.6|2561.9|2570.35|2561.65|26
1643479200000|2022-01-29 18:00:00|2570.53|2561.83|2571.58|2562.88|2571.64|2562.94|2570.42|2561.72|34
1643479210000|2022-01-29 18:00:10|2571.62|2562.92|2571.28|2562.58|2571.85|2563.15|2571.18|2562.48|34
1643479220000|2022-01-29 18:00:20|2571.31|2562.61|2570.95|2562.25|2571.41|2562.71|2570.86|2562.16|23
1643479230000|2022-01-29 18:00:30|2570.97|2562.27|2569.79|2561.09|2571.04|2562.34|2569.77|2561.07|31
1643479240000|2022-01-29 18:00:40|2569.75|2561.05|2575.1|2566.4|2575.1|2566.4|2569.72|2561.02|29
1643479250000|2022-01-29 18:00:50|2575.16|2566.46|2574.22|2565.52|2575.46|2566.76|2574.09|2565.39|34
1643479260000|2022-01-29 18:01:00|2574.42|2565.72|2574.54|2565.84|2575.41|2566.71|2574.42|2565.72|30
1643479270000|2022-01-29 18:01:10|2574.47|2565.77|2574.73|2566.03|2575.53|2566.83|2574.34|2565.64|39
1643479280000|2022-01-29 18:01:20|2574.74|2566.04|2576.54|2567.84|2576.55|2567.85|2574.74|2566.04|34
1643479290000|2022-01-29 18:01:30|2576.39|2567.69|2577.02|2568.32|2577.03|2568.33|2576.31|2567.61|38
1643479300000|2022-01-29 18:01:40|2576.99|2568.29|2577.02|2568.32|2577.03|2568.33|2576.8|2568.1|22
1643479310000|2022-01-29 18:01:50|2577|2568.3|2576.59|2567.89|2577.06|2568.36|2576.38|2567.68|34
1643479320000|2022-01-29 18:02:00|2576.52|2567.82|2576.41|2567.71|2577.08|2568.38|2576.35|2567.65|35
1643479330000|2022-01-29 18:02:10|2576.39|2567.69|2577.02|2568.32|2577.02|2568.32|2576.3|2567.6|30
1643479340000|2022-01-29 18:02:20|2576.98|2568.28|2576.79|2568.09|2576.98|2568.28|2576.4|2567.7|33
1643479350000|2022-01-29 18:02:30|2576.91|2568.21|2577.62|2568.92|2577.67|2568.97|2576.91|2568.21|34
1643479360000|2022-01-29 18:02:40|2577.66|2568.96|2577.95|2569.25|2577.97|2569.27|2577.47|2568.77|35
1643479370000|2022-01-29 18:02:50|2577.97|2569.27|2577.84|2569.14|2578|2569.3|2577.62|2568.92|26
1643479380000|2022-01-29 18:03:00|2577.88|2569.18|2577.92|2569.22|2578.02|2569.32|2577.74|2569.04|34
1643479390000|2022-01-29 18:03:10|2577.91|2569.21|2578.01|2569.31|2578.05|2569.35|2577.91|2569.21|23
1643479400000|2022-01-29 18:03:20|2577.98|2569.28|2577.93|2569.23|2578.55|2569.85|2577.87|2569.17|29
1643479410000|2022-01-29 18:03:30|2577.94|2569.24|2578.13|2569.43|2578.13|2569.43|2577.88|2569.18|27
1643479420000|2022-01-29 18:03:40|2578.11|2569.41|2578.54|2569.84|2578.55|2569.85|2578.06|2569.36|17
1643479430000|2022-01-29 18:03:50|2578.52|2569.82|2578.49|2569.79|2578.61|2569.91|2578.37|2569.67|38
1643479440000|2022-01-29 18:04:00|2578.54|2569.84|2578.35|2569.65|2578.54|2569.84|2578.18|2569.48|29
1643479450000|2022-01-29 18:04:10|2578.33|2569.63|2578.45|2569.75|2578.53|2569.83|2578.28|2569.58|35
1643479460000|2022-01-29 18:04:20|2578.46|2569.76|2577.92|2569.22|2578.52|2569.82|2577.83|2569.13|32
1643479470000|2022-01-29 18:04:30|2577.91|2569.21|2577.75|2569.05|2577.91|2569.21|2577.53|2568.83|23
1643479480000|2022-01-29 18:04:40|2577.67|2568.97|2577.54|2568.84|2578.22|2569.52|2577.54|2568.84|32
1643479490000|2022-01-29 18:04:50|2577.64|2568.94|2577.8|2569.1|2577.9|2569.2|2577.64|2568.94|34
1643479500000|2022-01-29 18:05:00|2577.75|2569.05|2577.8|2569.1|2577.84|2569.14|2577.37|2568.67|31
1643479510000|2022-01-29 18:05:10|2577.79|2569.09|2578.03|2569.33|2578.49|2569.79|2577.79|2569.09|29
1643479520000|2022-01-29 18:05:20|2578.01|2569.31|2578.09|2569.39|2578.22|2569.52|2577.93|2569.23|26
1643479530000|2022-01-29 18:05:30|2578.16|2569.46|2578.09|2569.39|2578.18|2569.48|2577.98|2569.28|31
1643479540000|2022-01-29 18:05:40|2578.05|2569.35|2577.92|2569.22|2578.08|2569.38|2577.79|2569.09|23
1643479550000|2022-01-29 18:05:50|2577.93|2569.23|2578.27|2569.57|2578.35|2569.65|2577.93|2569.23|25
1643479560000|2022-01-29 18:06:00|2578.22|2569.52|2577.7|2569|2578.55|2569.85|2577.7|2569|31
1643479570000|2022-01-29 18:06:10|2577.77|2569.07|2577.89|2569.19|2578.01|2569.31|2577.63|2568.93|33
1643479580000|2022-01-29 18:06:20|2577.87|2569.17|2577.78|2569.08|2577.89|2569.19|2577.65|2568.95|31
1643479590000|2022-01-29 18:06:30|2577.79|2569.09|2577.82|2569.12|2577.94|2569.24|2577.7|2569|30
1643479600000|2022-01-29 18:06:40|2577.88|2569.18|2577.72|2569.02|2577.91|2569.21|2577.67|2568.97|21
1643479610000|2022-01-29 18:06:50|2577.7|2569|2577.8|2569.1|2577.83|2569.13|2577.46|2568.76|33
1643479620000|2022-01-29 18:07:00|2577.79|2569.09|2577.69|2568.99|2577.82|2569.12|2577.46|2568.76|29
1643479630000|2022-01-29 18:07:10|2577.68|2568.98|2576.88|2568.18|2577.77|2569.07|2576.86|2568.16|30
1643479640000|2022-01-29 18:07:20|2576.91|2568.21|2576.03|2567.33|2576.96|2568.26|2576.03|2567.33|35
1643479650000|2022-01-29 18:07:30|2576.04|2567.34|2574.82|2566.12|2576.05|2567.35|2574.72|2566.02|33
1643479660000|2022-01-29 18:07:40|2574.81|2566.11|2573.82|2565.12|2574.85|2566.15|2573.82|2565.12|33
1643479670000|2022-01-29 18:07:50|2573.84|2565.14|2573.53|2564.83|2573.94|2565.24|2573.45|2564.75|34
1643479680000|2022-01-29 18:08:00|2573.56|2564.86|2573.63|2564.93|2573.63|2564.93|2573.18|2564.48|31
1643479690000|2022-01-29 18:08:10|2573.65|2564.95|2576.11|2567.41|2576.23|2567.53|2573.62|2564.92|30
1643479700000|2022-01-29 18:08:20|2576.15|2567.45|2576.22|2567.52|2576.22|2567.52|2576.01|2567.31|32
1643479710000|2022-01-29 18:08:30|2576.26|2567.56|2576.06|2567.36|2576.26|2567.56|2575.96|2567.26|29
1643479720000|2022-01-29 18:08:40|2576.07|2567.37|2575.88|2567.18|2576.18|2567.48|2575.74|2567.04|30
1643479730000|2022-01-29 18:08:50|2575.9|2567.2|2575.52|2566.82|2576.02|2567.32|2575.01|2566.31|28
1643479740000|2022-01-29 18:09:00|2575.53|2566.83|2575.68|2566.98|2575.73|2567.03|2575.53|2566.83|24
1643479750000|2022-01-29 18:09:10|2575.7|2567|2575.64|2566.94|2575.78|2567.08|2575.53|2566.83|34
1643479760000|2022-01-29 18:09:20|2575.63|2566.93|2575.63|2566.93|2575.69|2566.99|2575.55|2566.85|34
1643479770000|2022-01-29 18:09:30|2575.62|2566.92|2575.66|2566.96|2575.75|2567.05|2575.48|2566.78|26
1643479780000|2022-01-29 18:09:40|2575.69|2566.99|2574.65|2565.95|2575.69|2566.99|2574.65|2565.95|29
1643479790000|2022-01-29 18:09:50|2574.63|2565.93|2574.85|2566.15|2575.26|2566.56|2574.42|2565.72|29
1643479800000|2022-01-29 18:10:00|2574.93|2566.23|2576.9|2568.2|2576.95|2568.25|2574.93|2566.23|37
1643479810000|2022-01-29 18:10:10|2576.91|2568.21|2576.51|2567.81|2577.36|2568.66|2576.51|2567.81|33
1643479820000|2022-01-29 18:10:20|2576.52|2567.82|2575.93|2567.23|2576.64|2567.94|2575.88|2567.18|28
1643479830000|2022-01-29 18:10:30|2575.96|2567.26|2575.79|2567.09|2576.27|2567.57|2575.73|2567.03|27
1643479840000|2022-01-29 18:10:40|2575.72|2567.02|2574.82|2566.12|2575.72|2567.02|2574.48|2565.78|37
1643479850000|2022-01-29 18:10:50|2574.86|2566.16|2574.72|2566.02|2574.91|2566.21|2574.58|2565.88|25
1643479860000|2022-01-29 18:11:00|2574.66|2565.96|2574.99|2566.29|2575.1|2566.4|2574.57|2565.87|37
1643479870000|2022-01-29 18:11:10|2575.02|2566.32|2575.23|2566.53|2575.32|2566.62|2575.02|2566.32|30
1643479880000|2022-01-29 18:11:20|2575.24|2566.54|2575.89|2567.19|2576.02|2567.32|2574.97|2566.27|35
1643479890000|2022-01-29 18:11:30|2575.81|2567.11|2576.56|2567.86|2576.6|2567.9|2575.81|2567.11|32
1643479900000|2022-01-29 18:11:40|2576.57|2567.87|2576.43|2567.73|2576.6|2567.9|2576.36|2567.66|27
1643479910000|2022-01-29 18:11:50|2576.37|2567.67|2576.79|2568.09|2577.02|2568.32|2576.37|2567.67|30
1643479920000|2022-01-29 18:12:00|2576.81|2568.11|2576.88|2568.18|2576.88|2568.18|2576.33|2567.63|28
1643479930000|2022-01-29 18:12:10|2576.91|2568.21|2577.09|2568.39|2577.11|2568.41|2576.71|2568.01|35
1643479940000|2022-01-29 18:12:20|2577.11|2568.41|2577.11|2568.41|2577.17|2568.47|2577.02|2568.32|30
1643479950000|2022-01-29 18:12:30|2577.18|2568.48|2577.29|2568.59|2577.29|2568.59|2577.1|2568.4|32
1643479960000|2022-01-29 18:12:40|2577.26|2568.56|2575.31|2566.61|2577.34|2568.64|2575.31|2566.61|35
1643479970000|2022-01-29 18:12:50|2575.32|2566.62|2574.76|2566.06|2575.47|2566.77|2574.68|2565.98|31
1643479980000|2022-01-29 18:13:00|2574.77|2566.07|2575.51|2566.81|2575.66|2566.96|2574.74|2566.04|30
1643479990000|2022-01-29 18:13:10|2575.48|2566.78|2576.22|2567.52|2576.22|2567.52|2575.48|2566.78|32
1643480000000|2022-01-29 18:13:20|2576.29|2567.59|2576.17|2567.47|2576.38|2567.68|2576.07|2567.37|32
1643480010000|2022-01-29 18:13:30|2576.16|2567.46|2575.49|2566.79|2576.16|2567.46|2575.42|2566.72|28
1643480020000|2022-01-29 18:13:40|2575.46|2566.76|2575.45|2566.75|2575.5|2566.8|2575.32|2566.62|29
1643480030000|2022-01-29 18:13:50|2575.59|2566.89|2575.47|2566.77|2575.64|2566.94|2575.42|2566.72|28
1643480040000|2022-01-29 18:14:00|2575.51|2566.81|2575.89|2567.19|2575.98|2567.28|2575.51|2566.81|26
1643480050000|2022-01-29 18:14:10|2575.86|2567.16|2575.76|2567.06|2575.88|2567.18|2575.64|2566.94|21
1643480060000|2022-01-29 18:14:20|2575.77|2567.07|2575.82|2567.12|2575.89|2567.19|2575.76|2567.06|23
1643480070000|2022-01-29 18:14:30|2575.85|2567.15|2575.8|2567.1|2575.87|2567.17|2575.76|2567.06|27
1643480080000|2022-01-29 18:14:40|2575.81|2567.11|2576.04|2567.34|2576.04|2567.34|2575.76|2567.06|24
1643480090000|2022-01-29 18:14:50|2576.08|2567.38|2576.02|2567.32|2576.11|2567.41|2575.91|2567.21|21
1643480100000|2022-01-29 18:15:00|2576.01|2567.31|2576.88|2568.18|2576.91|2568.21|2576.01|2567.31|27
1643480110000|2022-01-29 18:15:10|2576.9|2568.2|2576.74|2568.04|2576.92|2568.22|2576.31|2567.61|26
1643480120000|2022-01-29 18:15:20|2576.8|2568.1|2576.96|2568.26|2576.97|2568.27|2576.78|2568.08|24
1643480130000|2022-01-29 18:15:30|2576.95|2568.25|2577.07|2568.37|2577.11|2568.41|2576.95|2568.25|29
1643480140000|2022-01-29 18:15:40|2577.1|2568.4|2577.12|2568.42|2577.16|2568.46|2577.08|2568.38|18
1643480150000|2022-01-29 18:15:50|2577.17|2568.47|2577.13|2568.43|2577.17|2568.47|2577.11|2568.41|21
1643480160000|2022-01-29 18:16:00|2577.15|2568.45|2577.14|2568.44|2577.17|2568.47|2577.09|2568.39|27
1643480170000|2022-01-29 18:16:10|2577.12|2568.42|2577.17|2568.47|2577.2|2568.5|2577.1|2568.4|20
1643480180000|2022-01-29 18:16:20|2577.19|2568.49|2577.24|2568.54|2577.24|2568.54|2577.17|2568.47|25
1643480190000|2022-01-29 18:16:30|2577.21|2568.51|2577.31|2568.61|2577.33|2568.63|2577.19|2568.49|20
1643480200000|2022-01-29 18:16:40|2577.29|2568.59|2577.31|2568.61|2577.32|2568.62|2577.27|2568.57|21
1643480210000|2022-01-29 18:16:50|2577.29|2568.59|2577.46|2568.76|2577.48|2568.78|2577.29|2568.59|26
1643480220000|2022-01-29 18:17:00|2577.45|2568.75|2580.68|2571.98|2580.68|2571.98|2577.41|2568.71|22
1643480230000|2022-01-29 18:17:10|2581.6|2572.9|2581.34|2572.64|2581.78|2573.08|2580.49|2571.79|36
1643480240000|2022-01-29 18:17:20|2581.33|2572.63|2580.13|2571.43|2581.46|2572.76|2579.49|2570.79|36
1643480250000|2022-01-29 18:17:30|2580.12|2571.42|2580.05|2571.35|2580.37|2571.67|2580|2571.3|35
1643480260000|2022-01-29 18:17:40|2580.06|2571.36|2580.15|2571.45|2580.33|2571.63|2580.01|2571.31|26
1643480270000|2022-01-29 18:17:50|2580.12|2571.42|2580.23|2571.53|2580.28|2571.58|2579.93|2571.23|24
1643480280000|2022-01-29 18:18:00|2580.32|2571.62|2580.86|2572.16|2581.03|2572.33|2580.3|2571.6|28
1643480290000|2022-01-29 18:18:10|2580.81|2572.11|2581.3|2572.6|2581.3|2572.6|2580.69|2571.99|30
1643480300000|2022-01-29 18:18:20|2581.29|2572.59|2581.4|2572.7|2581.47|2572.77|2581.24|2572.54|31
1643480310000|2022-01-29 18:18:30|2581.39|2572.69|2579.85|2571.15|2581.41|2572.71|2579.64|2570.94|33
1643480320000|2022-01-29 18:18:40|2579.81|2571.11|2580.4|2571.7|2580.45|2571.75|2579.35|2570.65|31
1643480330000|2022-01-29 18:18:50|2580.48|2571.78|2581.33|2572.63|2581.4|2572.7|2580.43|2571.73|29
1643480340000|2022-01-29 18:19:00|2581.32|2572.62|2581.41|2572.71|2581.54|2572.84|2581.32|2572.62|25
1643480350000|2022-01-29 18:19:10|2581.37|2572.67|2581.42|2572.72|2581.42|2572.72|2581.34|2572.64|14
1643480360000|2022-01-29 18:19:20|2581.43|2572.73|2580.57|2571.87|2581.54|2572.84|2580.31|2571.61|32
1643480370000|2022-01-29 18:19:30|2580.56|2571.86|2580.52|2571.82|2580.73|2572.03|2580.34|2571.64|29
1643480380000|2022-01-29 18:19:40|2580.49|2571.79|2581.27|2572.57|2581.27|2572.57|2580.49|2571.79|34
1643480390000|2022-01-29 18:19:50|2581.22|2572.52|2581.5|2572.8|2581.5|2572.8|2580.88|2572.18|35
1643480400000|2022-01-29 18:20:00|2581.48|2572.78|2580.88|2572.18|2581.5|2572.8|2580.77|2572.07|31
1643480410000|2022-01-29 18:20:10|2580.58|2571.88|2580.87|2572.17|2580.98|2572.28|2580.44|2571.74|36
1643480420000|2022-01-29 18:20:20|2580.85|2572.15|2581.24|2572.54|2581.28|2572.58|2580.77|2572.07|28
1643480430000|2022-01-29 18:20:30|2581.27|2572.57|2580.75|2572.05|2581.29|2572.59|2580.74|2572.04|33
1643480440000|2022-01-29 18:20:40|2580.74|2572.04|2580.71|2572.01|2580.9|2572.2|2580.64|2571.94|32
1643480450000|2022-01-29 18:20:50|2580.72|2572.02|2580.46|2571.76|2580.73|2572.03|2580.29|2571.59|24
1643480460000|2022-01-29 18:21:00|2580.47|2571.77|2580.98|2572.28|2580.98|2572.28|2580.4|2571.7|28
1643480470000|2022-01-29 18:21:10|2581.08|2572.38|2581.57|2572.87|2581.57|2572.87|2581.04|2572.34|33
1643480480000|2022-01-29 18:21:20|2581.53|2572.83|2580.16|2571.46|2581.67|2572.97|2580.11|2571.41|34
1643480490000|2022-01-29 18:21:30|2580.17|2571.47|2579.45|2570.75|2580.49|2571.79|2579.43|2570.73|26
1643480500000|2022-01-29 18:21:40|2579.46|2570.76|2579.08|2570.38|2579.53|2570.83|2579.02|2570.32|22
1643480510000|2022-01-29 18:21:50|2579.04|2570.34|2578.85|2570.15|2579.04|2570.34|2578.68|2569.98|19
1643480520000|2022-01-29 18:22:00|2578.83|2570.13|2579.13|2570.43|2579.19|2570.49|2578.74|2570.04|24
1643480530000|2022-01-29 18:22:10|2579.22|2570.52|2580.09|2571.39|2580.71|2572.01|2579.22|2570.52|32
1643480540000|2022-01-29 18:22:20|2580.08|2571.38|2580.74|2572.04|2580.77|2572.07|2580.08|2571.38|28
1643480550000|2022-01-29 18:22:30|2580.75|2572.05|2580.77|2572.07|2580.78|2572.08|2580.73|2572.03|15
1643480560000|2022-01-29 18:22:40|2580.79|2572.09|2580.77|2572.07|2581.26|2572.56|2580.7|2572|22
1643480570000|2022-01-29 18:22:50|2580.64|2571.94|2579.55|2570.85|2580.64|2571.94|2579.16|2570.46|36
1643480580000|2022-01-29 18:23:00|2579.64|2570.94|2580.44|2571.74|2580.46|2571.76|2579.52|2570.82|31
1643480590000|2022-01-29 18:23:10|2580.43|2571.73|2580.51|2571.81|2580.6|2571.9|2580.42|2571.72|24
1643480600000|2022-01-29 18:23:20|2580.52|2571.82|2580.76|2572.06|2580.76|2572.06|2580.51|2571.81|25
1643480610000|2022-01-29 18:23:30|2580.69|2571.99|2579.87|2571.17|2580.69|2571.99|2579.87|2571.17|30
1643480620000|2022-01-29 18:23:40|2579.84|2571.14|2579.68|2570.98|2580.14|2571.44|2579.62|2570.92|20
1643480630000|2022-01-29 18:23:50|2579.69|2570.99|2580.99|2572.29|2581.12|2572.42|2579.69|2570.99|22
1643480640000|2022-01-29 18:24:00|2581|2572.3|2580.64|2571.94|2581.05|2572.35|2580.53|2571.83|31
1643480650000|2022-01-29 18:24:10|2580.65|2571.95|2580.6|2571.9|2580.69|2571.99|2580.5|2571.8|30
1643480660000|2022-01-29 18:24:20|2580.62|2571.92|2580.56|2571.86|2580.63|2571.93|2580.5|2571.8|25
1643480670000|2022-01-29 18:24:30|2580.57|2571.87|2580.62|2571.92|2581.09|2572.39|2580.53|2571.83|27
1643480680000|2022-01-29 18:24:40|2580.52|2571.82|2580.66|2571.96|2580.66|2571.96|2580.43|2571.73|30
1643480690000|2022-01-29 18:24:50|2580.65|2571.95|2580.99|2572.29|2580.99|2572.29|2580.61|2571.91|21
1643480700000|2022-01-29 18:25:00|2581.07|2572.37|2580.92|2572.22|2581.16|2572.46|2580.92|2572.22|28
1643480710000|2022-01-29 18:25:10|2580.94|2572.24|2580.45|2571.75|2580.94|2572.24|2580.45|2571.75|35
1643480720000|2022-01-29 18:25:20|2580.62|2571.92|2580.43|2571.73|2580.64|2571.94|2580.42|2571.72|28
1643480730000|2022-01-29 18:25:30|2580.44|2571.74|2580.45|2571.75|2581.01|2572.31|2580.44|2571.74|30
1643480740000|2022-01-29 18:25:40|2580.31|2571.61|2580.18|2571.48|2580.31|2571.61|2579.96|2571.26|26
1643480750000|2022-01-29 18:25:50|2580.17|2571.47|2580.48|2571.78|2580.56|2571.86|2580.16|2571.46|34
1643480760000|2022-01-29 18:26:00|2580.51|2571.81|2580.71|2572.01|2580.8|2572.1|2580.5|2571.8|27
1643480770000|2022-01-29 18:26:10|2580.74|2572.04|2580.31|2571.61|2580.96|2572.26|2580.28|2571.58|25
1643480780000|2022-01-29 18:26:20|2580.36|2571.66|2580.31|2571.61|2580.36|2571.66|2580.22|2571.52|27
1643480790000|2022-01-29 18:26:30|2580.32|2571.62|2580.48|2571.78|2580.56|2571.86|2580.32|2571.62|15
1643480800000|2022-01-29 18:26:40|2580.47|2571.77|2580.48|2571.78|2580.92|2572.22|2580.47|2571.77|30
1643480810000|2022-01-29 18:26:50|2580.37|2571.67|2579.72|2571.02|2580.42|2571.72|2579.72|2571.02|27
1643480820000|2022-01-29 18:27:00|2579.68|2570.98|2580|2571.3|2580.26|2571.56|2579.46|2570.76|29
1643480830000|2022-01-29 18:27:10|2580.07|2571.37|2580.08|2571.38|2580.16|2571.46|2579.89|2571.19|28
1643480840000|2022-01-29 18:27:20|2579.91|2571.21|2579.83|2571.13|2579.96|2571.26|2579.57|2570.87|37
1643480850000|2022-01-29 18:27:30|2579.9|2571.2|2579.82|2571.12|2579.99|2571.29|2579.67|2570.97|30
1643480860000|2022-01-29 18:27:40|2579.71|2571.01|2579.36|2570.66|2579.72|2571.02|2579.32|2570.62|30
1643480870000|2022-01-29 18:27:50|2579.38|2570.68|2579.03|2570.33|2579.43|2570.73|2578.99|2570.29|27
1643480880000|2022-01-29 18:28:00|2579.09|2570.39|2579.03|2570.33|2579.13|2570.43|2578.99|2570.29|18
1643480890000|2022-01-29 18:28:10|2578.99|2570.29|2578.67|2569.97|2579.02|2570.32|2578.67|2569.97|20
1643480900000|2022-01-29 18:28:20|2578.72|2570.02|2578.8|2570.1|2578.98|2570.28|2578.39|2569.69|30
1643480910000|2022-01-29 18:28:30|2578.6|2569.9|2577.92|2569.22|2578.6|2569.9|2577.92|2569.22|21
1643480920000|2022-01-29 18:28:40|2577.84|2569.14|2577.44|2568.74|2577.84|2569.14|2577.42|2568.72|23
1643480930000|2022-01-29 18:28:50|2577.48|2568.78|2577.09|2568.39|2577.48|2568.78|2576.92|2568.22|32
1643480940000|2022-01-29 18:29:00|2577.11|2568.41|2577.33|2568.63|2577.42|2568.72|2577.09|2568.39|28
1643480950000|2022-01-29 18:29:10|2577.39|2568.69|2577.16|2568.46|2577.47|2568.77|2577|2568.3|25
1643480960000|2022-01-29 18:29:20|2577.17|2568.47|2577.39|2568.69|2577.4|2568.7|2577.17|2568.47|18
1643480970000|2022-01-29 18:29:30|2577.38|2568.68|2577.32|2568.62|2577.39|2568.69|2577.23|2568.53|23
1643480980000|2022-01-29 18:29:40|2577.31|2568.61|2576.87|2568.17|2577.32|2568.62|2576.83|2568.13|25
1643480990000|2022-01-29 18:29:50|2576.85|2568.15|2576.82|2568.12|2576.88|2568.18|2576.81|2568.11|13
1643481000000|2022-01-29 18:30:00|2576.88|2568.18|2576.83|2568.13|2576.91|2568.21|2576.79|2568.09|25
1643481010000|2022-01-29 18:30:10|2576.85|2568.15|2577.19|2568.49|2577.24|2568.54|2576.79|2568.09|28
1643481020000|2022-01-29 18:30:20|2577.24|2568.54|2576.26|2567.56|2577.27|2568.57|2576.26|2567.56|23
1643481030000|2022-01-29 18:30:30|2576.17|2567.47|2575.47|2566.77|2576.22|2567.52|2575.47|2566.77|27
1643481040000|2022-01-29 18:30:40|2575.49|2566.79|2575.74|2567.04|2575.75|2567.05|2575.32|2566.62|20
1643481050000|2022-01-29 18:30:50|2575.73|2567.03|2575.79|2567.09|2575.81|2567.11|2575.64|2566.94|27
1643481060000|2022-01-29 18:31:00|2575.8|2567.1|2575.59|2566.89|2575.82|2567.12|2575.58|2566.88|13
1643481070000|2022-01-29 18:31:10|2575.62|2566.92|2576.03|2567.33|2576.13|2567.43|2575.61|2566.91|24
1643481080000|2022-01-29 18:31:20|2576.02|2567.32|2576.3|2567.6|2576.3|2567.6|2576|2567.3|27
1643481090000|2022-01-29 18:31:30|2576.39|2567.69|2576.02|2567.32|2576.39|2567.69|2575.73|2567.03|29
1643481100000|2022-01-29 18:31:40|2576.01|2567.31|2576.93|2568.23|2576.93|2568.23|2576.01|2567.31|32
1643481110000|2022-01-29 18:31:50|2576.87|2568.17|2577.56|2568.86|2577.59|2568.89|2576.87|2568.17|25
1643481120000|2022-01-29 18:32:00|2577.57|2568.87|2577.91|2569.21|2578.39|2569.69|2577.57|2568.87|31
1643481130000|2022-01-29 18:32:10|2577.87|2569.17|2576.69|2567.99|2577.87|2569.17|2576.45|2567.75|29
1643481140000|2022-01-29 18:32:20|2576.61|2567.91|2576.93|2568.23|2576.96|2568.26|2576.54|2567.84|18
1643481150000|2022-01-29 18:32:30|2576.96|2568.26|2577.63|2568.93|2577.72|2569.02|2576.91|2568.21|26
1643481160000|2022-01-29 18:32:40|2577.62|2568.92|2577.24|2568.54|2577.62|2568.92|2577.22|2568.52|38
1643481170000|2022-01-29 18:32:50|2577.23|2568.53|2577.55|2568.85|2577.63|2568.93|2577.23|2568.53|30
1643481180000|2022-01-29 18:33:00|2577.56|2568.86|2577.74|2569.04|2577.74|2569.04|2577.43|2568.73|25
1643481190000|2022-01-29 18:33:10|2577.72|2569.02|2577.66|2568.96|2577.73|2569.03|2577.62|2568.92|21
1643481200000|2022-01-29 18:33:20|2577.65|2568.95|2578.05|2569.35|2578.05|2569.35|2577.65|2568.95|25
1643481210000|2022-01-29 18:33:30|2577.98|2569.28|2578.57|2569.87|2578.58|2569.88|2577.98|2569.28|24
1643481220000|2022-01-29 18:33:40|2578.52|2569.82|2578.68|2569.98|2578.76|2570.06|2578.52|2569.82|27
1643481230000|2022-01-29 18:33:50|2578.7|2570|2578.64|2569.94|2578.79|2570.09|2578.63|2569.93|23
1643481240000|2022-01-29 18:34:00|2578.65|2569.95|2578.6|2569.9|2578.66|2569.96|2578.58|2569.88|26
1643481250000|2022-01-29 18:34:10|2578.61|2569.91|2578.84|2570.14|2578.97|2570.27|2578.6|2569.9|21
1643481260000|2022-01-29 18:34:20|2578.81|2570.11|2578.82|2570.12|2578.85|2570.15|2578.77|2570.07|24
1643481270000|2022-01-29 18:34:30|2578.83|2570.13|2578.92|2570.22|2578.95|2570.25|2578.83|2570.13|17
1643481280000|2022-01-29 18:34:40|2578.95|2570.25|2579|2570.3|2579.06|2570.36|2578.95|2570.25|12
1643481290000|2022-01-29 18:34:50|2579.06|2570.36|2577.7|2569|2579.06|2570.36|2577.68|2568.98|23
1643481300000|2022-01-29 18:35:00|2577.74|2569.04|2578.05|2569.35|2578.05|2569.35|2577.74|2569.04|12
1643481310000|2022-01-29 18:35:10|2578.02|2569.32|2578.02|2569.32|2578.04|2569.34|2577.96|2569.26|24
1643481320000|2022-01-29 18:35:20|2578.01|2569.31|2577.65|2568.95|2578.01|2569.31|2577.63|2568.93|17
1643481330000|2022-01-29 18:35:30|2577.5|2568.8|2577.48|2568.78|2577.64|2568.94|2577.44|2568.74|30
1643481340000|2022-01-29 18:35:40|2577.33|2568.63|2577.13|2568.43|2577.46|2568.76|2577.11|2568.41|17
1643481350000|2022-01-29 18:35:50|2577.17|2568.47|2576.33|2567.63|2577.19|2568.49|2576.21|2567.51|33
1643481360000|2022-01-29 18:36:00|2576.31|2567.61|2575.66|2566.96|2576.31|2567.61|2575.66|2566.96|32
1643481370000|2022-01-29 18:36:10|2575.61|2566.91|2574.08|2565.38|2575.61|2566.91|2574.08|2565.38|30
1643481380000|2022-01-29 18:36:20|2574.03|2565.33|2571.65|2562.95|2574.03|2565.33|2571.45|2562.75|29
1643481390000|2022-01-29 18:36:30|2571.6|2562.9|2571.17|2562.47|2571.6|2562.9|2571.1|2562.4|28
1643481400000|2022-01-29 18:36:40|2571.19|2562.49|2569.26|2560.56|2571.19|2562.49|2569.2|2560.5|29
1643481410000|2022-01-29 18:36:50|2569.24|2560.54|2570.62|2561.92|2570.66|2561.96|2569.24|2560.54|26
1643481420000|2022-01-29 18:37:00|2570.67|2561.97|2573.1|2564.4|2573.15|2564.45|2570.64|2561.94|37
1643481430000|2022-01-29 18:37:10|2573.12|2564.42|2574.66|2565.96|2574.66|2565.96|2573.12|2564.42|35
1643481440000|2022-01-29 18:37:20|2574.64|2565.94|2574.55|2565.85|2574.86|2566.16|2574.23|2565.53|31
1643481450000|2022-01-29 18:37:30|2574.36|2565.66|2574.89|2566.19|2575.11|2566.41|2574.36|2565.66|31
1643481460000|2022-01-29 18:37:40|2574.88|2566.18|2573.24|2564.54|2574.89|2566.19|2573.23|2564.53|27
1643481470000|2022-01-29 18:37:50|2573.2|2564.5|2573.6|2564.9|2573.6|2564.9|2573.15|2564.45|26
1643481480000|2022-01-29 18:38:00|2573.72|2565.02|2574.78|2566.08|2574.78|2566.08|2573.72|2565.02|35
1643481490000|2022-01-29 18:38:10|2574.83|2566.13|2575.26|2566.56|2575.26|2566.56|2574.81|2566.11|24
1643481500000|2022-01-29 18:38:20|2575.24|2566.54|2575.34|2566.64|2575.37|2566.67|2575.24|2566.54|17
1643481510000|2022-01-29 18:38:30|2575.37|2566.67|2574.51|2565.81|2575.37|2566.67|2574.34|2565.64|27
1643481520000|2022-01-29 18:38:40|2574.5|2565.8|2574.21|2565.51|2574.5|2565.8|2574.19|2565.49|25
1643481530000|2022-01-29 18:38:50|2574.2|2565.5|2574.04|2565.34|2574.34|2565.64|2573.86|2565.16|31
1643481540000|2022-01-29 18:39:00|2574.15|2565.45|2574.42|2565.72|2574.72|2566.02|2574.15|2565.45|27
1643481550000|2022-01-29 18:39:10|2574.44|2565.74|2574.83|2566.13|2574.91|2566.21|2574.44|2565.74|23
1643481560000|2022-01-29 18:39:20|2574.84|2566.14|2574.85|2566.15|2574.85|2566.15|2574.69|2565.99|18
1643481570000|2022-01-29 18:39:30|2574.86|2566.16|2575.27|2566.57|2575.33|2566.63|2574.86|2566.16|25
1643481580000|2022-01-29 18:39:40|2575.24|2566.54|2575.36|2566.66|2575.38|2566.68|2575.24|2566.54|17
1643481590000|2022-01-29 18:39:50|2575.35|2566.65|2574.75|2566.05|2575.39|2566.69|2574.75|2566.05|26
1643481600000|2022-01-29 18:40:00|2574.79|2566.09|2574.81|2566.11|2574.99|2566.29|2574.53|2565.83|32
1643481610000|2022-01-29 18:40:10|2574.78|2566.08|2575.11|2566.41|2575.11|2566.41|2574.78|2566.08|30
1643481620000|2022-01-29 18:40:20|2575.21|2566.51|2574.86|2566.16|2575.21|2566.51|2574.86|2566.16|15
1643481630000|2022-01-29 18:40:30|2574.76|2566.06|2573.03|2564.33|2574.76|2566.06|2573.03|2564.33|27
1643481640000|2022-01-29 18:40:40|2572.91|2564.21|2572.08|2563.38|2572.91|2564.21|2572.03|2563.33|30
1643481650000|2022-01-29 18:40:50|2572.03|2563.33|2571.97|2563.27|2572.2|2563.5|2571.92|2563.22|28
1643481660000|2022-01-29 18:41:00|2571.98|2563.28|2572.15|2563.45|2572.15|2563.45|2571.98|2563.28|19
1643481670000|2022-01-29 18:41:10|2572.46|2563.76|2574.56|2565.86|2574.59|2565.89|2572.46|2563.76|30
1643481680000|2022-01-29 18:41:20|2574.55|2565.85|2574.59|2565.89|2574.67|2565.97|2574.55|2565.85|22
1643481690000|2022-01-29 18:41:30|2574.6|2565.9|2574.39|2565.69|2574.65|2565.95|2574.37|2565.67|24
1643481700000|2022-01-29 18:41:40|2574.4|2565.7|2574.38|2565.68|2574.43|2565.73|2574.31|2565.61|23
1643481710000|2022-01-29 18:41:50|2574.36|2565.66|2574.34|2565.64|2574.37|2565.67|2574.33|2565.63|12
1643481720000|2022-01-29 18:42:00|2574.35|2565.65|2574.33|2565.63|2574.41|2565.71|2574.32|2565.62|26
1643481730000|2022-01-29 18:42:10|2574.36|2565.66|2574.46|2565.76|2574.46|2565.76|2574.36|2565.66|19
1643481740000|2022-01-29 18:42:20|2574.45|2565.75|2574.79|2566.09|2574.9|2566.2|2574.44|2565.74|20
1643481750000|2022-01-29 18:42:30|2574.76|2566.06|2575.57|2566.87|2575.57|2566.87|2574.75|2566.05|28
1643481760000|2022-01-29 18:42:40|2575.61|2566.91|2575.74|2567.04|2576.1|2567.4|2575.61|2566.91|28
1643481770000|2022-01-29 18:42:50|2575.75|2567.05|2575.54|2566.84|2575.75|2567.05|2575.52|2566.82|24
1643481780000|2022-01-29 18:43:00|2575.51|2566.81|2574.94|2566.24|2575.55|2566.85|2574.92|2566.22|26
1643481790000|2022-01-29 18:43:10|2574.93|2566.23|2574.94|2566.24|2574.96|2566.26|2574.93|2566.23|7
1643481800000|2022-01-29 18:43:20|2574.95|2566.25|2575.18|2566.48|2575.2|2566.5|2574.95|2566.25|21
1643481810000|2022-01-29 18:43:30|2575.15|2566.45|2575.22|2566.52|2575.23|2566.53|2575.14|2566.44|25
1643481820000|2022-01-29 18:43:40|2575.25|2566.55|2575.12|2566.42|2575.53|2566.83|2575.1|2566.4|27
1643481830000|2022-01-29 18:43:50|2575.11|2566.41|2575.1|2566.4|2575.16|2566.46|2575.05|2566.35|27
1643481840000|2022-01-29 18:44:00|2575.14|2566.44|2575.13|2566.43|2575.15|2566.45|2575.06|2566.36|16
1643481850000|2022-01-29 18:44:10|2575.15|2566.45|2575.25|2566.55|2575.26|2566.56|2575.08|2566.38|19
1643481860000|2022-01-29 18:44:20|2575.26|2566.56|2575.42|2566.72|2575.49|2566.79|2575.26|2566.56|16
1643481870000|2022-01-29 18:44:30|2575.4|2566.7|2575.7|2567|2575.7|2567|2575.4|2566.7|26
1643481880000|2022-01-29 18:44:40|2575.68|2566.98|2575.89|2567.19|2575.96|2567.26|2575.68|2566.98|19
1643481890000|2022-01-29 18:44:50|2575.92|2567.22|2576.5|2567.8|2576.52|2567.82|2575.88|2567.18|24
1643481900000|2022-01-29 18:45:00|2576.57|2567.87|2576.71|2568.01|2576.75|2568.05|2576.57|2567.87|13
1643481910000|2022-01-29 18:45:10|2576.7|2568|2576.76|2568.06|2576.76|2568.06|2576.68|2567.98|16
1643481920000|2022-01-29 18:45:20|2576.82|2568.12|2575.89|2567.19|2576.83|2568.13|2575.89|2567.19|26
1643481930000|2022-01-29 18:45:30|2575.9|2567.2|2575.88|2567.18|2575.9|2567.2|2575.66|2566.96|33
1643481940000|2022-01-29 18:45:40|2575.87|2567.17|2575.77|2567.07|2575.87|2567.17|2575.77|2567.07|16
1643481950000|2022-01-29 18:45:50|2575.8|2567.1|2578.97|2570.27|2578.97|2570.27|2575.8|2567.1|27
1643481960000|2022-01-29 18:46:00|2579.24|2570.54|2582.69|2573.99|2582.69|2573.99|2579.24|2570.54|40
1643481970000|2022-01-29 18:46:10|2582.7|2574|2590.73|2582.03|2593.9|2585.2|2582.7|2574|40
1643481980000|2022-01-29 18:46:20|2590.83|2582.13|2593.67|2584.97|2594.31|2585.61|2590.54|2581.84|37
1643481990000|2022-01-29 18:46:30|2593.87|2585.17|2593.6|2584.9|2594.6|2585.9|2592.99|2584.29|37
1643482000000|2022-01-29 18:46:40|2593.41|2584.71|2596.91|2588.21|2597.96|2589.26|2593.41|2584.71|39
1643482010000|2022-01-29 18:46:50|2596.81|2588.11|2596.84|2588.14|2598.26|2589.56|2596.51|2587.81|40
1643482020000|2022-01-29 18:47:00|2596.86|2588.16|2595.1|2586.4|2597.29|2588.59|2595.02|2586.32|39
1643482030000|2022-01-29 18:47:10|2594.92|2586.22|2598.52|2589.82|2598.57|2589.87|2594.31|2585.61|36
1643482040000|2022-01-29 18:47:20|2598.57|2589.87|2598.06|2589.36|2598.86|2590.16|2597.34|2588.64|38
1643482050000|2022-01-29 18:47:30|2597.89|2589.19|2598.52|2589.82|2599.07|2590.37|2597.52|2588.82|39
1643482060000|2022-01-29 18:47:40|2598.32|2589.62|2596.35|2587.65|2598.32|2589.62|2596.35|2587.65|39
1643482070000|2022-01-29 18:47:50|2596.1|2587.4|2595.32|2586.62|2596.13|2587.43|2594.95|2586.25|36
1643482080000|2022-01-29 18:48:00|2594.9|2586.2|2594.47|2585.77|2595.54|2586.84|2594.45|2585.75|37
1643482090000|2022-01-29 18:48:10|2594.41|2585.71|2595.03|2586.33|2595.03|2586.33|2593.77|2585.07|36
1643482100000|2022-01-29 18:48:20|2595.12|2586.42|2596.1|2587.4|2596.5|2587.8|2595.08|2586.38|37
1643482110000|2022-01-29 18:48:30|2595.74|2587.04|2595.43|2586.73|2595.74|2587.04|2594.71|2586.01|34
1643482120000|2022-01-29 18:48:40|2595.38|2586.68|2594.47|2585.77|2595.49|2586.79|2594.47|2585.77|37
1643482130000|2022-01-29 18:48:50|2594.36|2585.66|2594.43|2585.73|2594.75|2586.05|2594.12|2585.42|33
1643482140000|2022-01-29 18:49:00|2594.5|2585.8|2595.84|2587.14|2596.19|2587.49|2594.5|2585.8|39
1643482150000|2022-01-29 18:49:10|2595.86|2587.16|2595.86|2587.16|2596.09|2587.39|2595.54|2586.84|35
1643482160000|2022-01-29 18:49:20|2595.89|2587.19|2597.1|2588.4|2597.18|2588.48|2595.89|2587.19|36
1643482170000|2022-01-29 18:49:30|2597.11|2588.41|2601.06|2592.36|2601.06|2592.36|2596.94|2588.24|32
1643482180000|2022-01-29 18:49:40|2600.92|2592.22|2599.99|2591.29|2601.51|2592.81|2599.29|2590.59|38
1643482190000|2022-01-29 18:49:50|2600.09|2591.39|2599.58|2590.88|2601.26|2592.56|2599.28|2590.58|37
1643482200000|2022-01-29 18:50:00|2599.54|2590.84|2599.33|2590.63|2599.68|2590.98|2599.21|2590.51|36
1643482210000|2022-01-29 18:50:10|2599.37|2590.67|2599.81|2591.11|2599.81|2591.11|2598.47|2589.77|35
1643482220000|2022-01-29 18:50:20|2599.87|2591.17|2599.96|2591.26|2600.14|2591.44|2599.67|2590.97|35
1643482230000|2022-01-29 18:50:30|2599.92|2591.22|2599.93|2591.23|2599.99|2591.29|2599.77|2591.07|33
1643482240000|2022-01-29 18:50:40|2599.92|2591.22|2599.93|2591.23|2599.98|2591.28|2599.84|2591.14|32
1643482250000|2022-01-29 18:50:50|2599.92|2591.22|2600.87|2592.17|2601.51|2592.81|2599.81|2591.11|36
1643482260000|2022-01-29 18:51:00|2600.89|2592.19|2601.05|2592.35|2601.06|2592.36|2600.3|2591.6|39
1643482270000|2022-01-29 18:51:10|2601.06|2592.36|2602.15|2593.45|2602.15|2593.45|2600.97|2592.27|35
1643482280000|2022-01-29 18:51:20|2602.12|2593.42|2602.4|2593.7|2602.4|2593.7|2602.04|2593.34|38
1643482290000|2022-01-29 18:51:30|2602.39|2593.69|2603.16|2594.46|2603.6|2594.9|2602.39|2593.69|36
1643482300000|2022-01-29 18:51:40|2603.22|2594.52|2603.19|2594.49|2603.28|2594.58|2602.72|2594.02|32
1643482310000|2022-01-29 18:51:50|2603.21|2594.51|2602.36|2593.66|2603.21|2594.51|2602.36|2593.66|35
1643482320000|2022-01-29 18:52:00|2602.31|2593.61|2602.3|2593.6|2603.23|2594.53|2602.25|2593.55|39
1643482330000|2022-01-29 18:52:10|2602.24|2593.54|2602.12|2593.42|2602.46|2593.76|2602.08|2593.38|31
1643482340000|2022-01-29 18:52:20|2602.13|2593.43|2601.79|2593.09|2602.15|2593.45|2601.79|2593.09|29
1643482350000|2022-01-29 18:52:30|2601.78|2593.08|2599.99|2591.29|2601.83|2593.13|2599.99|2591.29|32
1643482360000|2022-01-29 18:52:40|2600|2591.3|2599.74|2591.04|2600|2591.3|2599.14|2590.44|35
1643482370000|2022-01-29 18:52:50|2599.75|2591.05|2601.81|2593.11|2601.92|2593.22|2599.75|2591.05|38
1643482380000|2022-01-29 18:53:00|2601.8|2593.1|2602.83|2594.13|2603.3|2594.6|2601.55|2592.85|36
1643482390000|2022-01-29 18:53:10|2602.88|2594.18|2603.06|2594.36|2603.21|2594.51|2602.73|2594.03|35
1643482400000|2022-01-29 18:53:20|2603.05|2594.35|2603.01|2594.31|2603.06|2594.36|2602.53|2593.83|33
1643482410000|2022-01-29 18:53:30|2603.06|2594.36|2602.8|2594.1|2603.34|2594.64|2602.8|2594.1|34
1643482420000|2022-01-29 18:53:40|2602.54|2593.84|2602.16|2593.46|2603.04|2594.34|2601.99|2593.29|37
1643482430000|2022-01-29 18:53:50|2602.02|2593.32|2602.48|2593.78|2602.96|2594.26|2601.97|2593.27|33
1643482440000|2022-01-29 18:54:00|2602.44|2593.74|2602.84|2594.14|2603|2594.3|2602.09|2593.39|34
1643482450000|2022-01-29 18:54:10|2602.93|2594.23|2602.65|2593.95|2602.93|2594.23|2602.58|2593.88|34
1643482460000|2022-01-29 18:54:20|2602.64|2593.94|2603.2|2594.5|2603.2|2594.5|2602.31|2593.61|32
1643482470000|2022-01-29 18:54:30|2603.9|2595.2|2605.01|2596.31|2605.01|2596.31|2603.9|2595.2|37
1643482480000|2022-01-29 18:54:40|2605.02|2596.32|2604.02|2595.32|2605.02|2596.32|2603.92|2595.22|34
1643482490000|2022-01-29 18:54:50|2604.05|2595.35|2604.1|2595.4|2604.48|2595.78|2604.03|2595.33|31
1643482500000|2022-01-29 18:55:00|2604.08|2595.38|2604.77|2596.07|2604.82|2596.12|2604.05|2595.35|36
1643482510000|2022-01-29 18:55:10|2604.71|2596.01|2605.84|2597.14|2605.84|2597.14|2604.66|2595.96|36
1643482520000|2022-01-29 18:55:20|2605.85|2597.15|2606.08|2597.38|2606.24|2597.54|2605.49|2596.79|35
1643482530000|2022-01-29 18:55:30|2606|2597.3|2605.58|2596.88|2606.53|2597.83|2605.5|2596.8|34
1643482540000|2022-01-29 18:55:40|2605.57|2596.87|2605.62|2596.92|2606.34|2597.64|2605.42|2596.72|35
1643482550000|2022-01-29 18:55:50|2605.63|2596.93|2605.65|2596.95|2605.74|2597.04|2605.51|2596.81|28
1643482560000|2022-01-29 18:56:00|2605.64|2596.94|2605.61|2596.91|2606.47|2597.77|2605.59|2596.89|31
1643482570000|2022-01-29 18:56:10|2605.64|2596.94|2606.12|2597.42|2606.12|2597.42|2605.45|2596.75|32
1643482580000|2022-01-29 18:56:20|2606.17|2597.47|2606.25|2597.55|2606.42|2597.72|2606.17|2597.47|31
1643482590000|2022-01-29 18:56:30|2606.26|2597.56|2606.45|2597.75|2606.56|2597.86|2606.1|2597.4|39
1643482600000|2022-01-29 18:56:40|2606.43|2597.73|2606.53|2597.83|2606.6|2597.9|2606.39|2597.69|31
1643482610000|2022-01-29 18:56:50|2606.54|2597.84|2606.35|2597.65|2606.6|2597.9|2606.26|2597.56|26
1643482620000|2022-01-29 18:57:00|2606.29|2597.59|2606.48|2597.78|2606.49|2597.79|2606.29|2597.59|28
1643482630000|2022-01-29 18:57:10|2606.49|2597.79|2606.44|2597.74|2606.54|2597.84|2606.4|2597.7|30
1643482640000|2022-01-29 18:57:20|2606.42|2597.72|2604.12|2595.42|2606.53|2597.83|2604.12|2595.42|28
1643482650000|2022-01-29 18:57:30|2604.16|2595.46|2604.1|2595.4|2604.74|2596.04|2603.83|2595.13|35
1643482660000|2022-01-29 18:57:40|2604.13|2595.43|2602.31|2593.61|2604.21|2595.51|2602.31|2593.61|35
1643482670000|2022-01-29 18:57:50|2602.28|2593.58|2601.37|2592.67|2602.28|2593.58|2601.35|2592.65|38
1643482680000|2022-01-29 18:58:00|2601.48|2592.78|2601.36|2592.66|2602.92|2594.22|2601.28|2592.58|35
1643482690000|2022-01-29 18:58:10|2601.26|2592.56|2601.16|2592.46|2601.42|2592.72|2601.09|2592.39|27
1643482700000|2022-01-29 18:58:20|2601.15|2592.45|2600.9|2592.2|2601.26|2592.56|2600.9|2592.2|28
1643482710000|2022-01-29 18:58:30|2600.89|2592.19|2600.19|2591.49|2600.93|2592.23|2600.19|2591.49|23
1643482720000|2022-01-29 18:58:40|2600.18|2591.48|2600.6|2591.9|2600.6|2591.9|2599.76|2591.06|33
1643482730000|2022-01-29 18:58:50|2600.71|2592.01|2600.36|2591.66|2600.79|2592.09|2600.23|2591.53|31
1643482740000|2022-01-29 18:59:00|2600.35|2591.65|2601.68|2592.98|2601.79|2593.09|2600.22|2591.52|34
1643482750000|2022-01-29 18:59:10|2601.78|2593.08|2600.13|2591.43|2601.88|2593.18|2600.13|2591.43|33
1643482760000|2022-01-29 18:59:20|2600.21|2591.51|2599.89|2591.19|2600.21|2591.51|2599.84|2591.14|22
1643482770000|2022-01-29 18:59:30|2599.86|2591.16|2598.49|2589.79|2599.86|2591.16|2598.49|2589.79|30
1643482780000|2022-01-29 18:59:40|2598.48|2589.78|2597.01|2588.31|2598.49|2589.79|2597|2588.3|35
1643482790000|2022-01-29 18:59:50|2596.76|2588.06|2598.37|2589.67|2598.37|2589.67|2596.39|2587.69|37
1643482800000|2022-01-29 19:00:00|2598.38|2589.68|2599.16|2590.46|2599.43|2590.73|2597.74|2589.04|38
1643482810000|2022-01-29 19:00:10|2599.15|2590.45|2598.95|2590.25|2599.15|2590.45|2598.67|2589.97|36
1643482820000|2022-01-29 19:00:20|2598.96|2590.26|2598.28|2589.58|2599.02|2590.32|2598.18|2589.48|34
1643482830000|2022-01-29 19:00:30|2598.26|2589.56|2598.26|2589.56|2598.61|2589.91|2598.26|2589.56|31
1643482840000|2022-01-29 19:00:40|2598.3|2589.6|2598.26|2589.56|2598.38|2589.68|2598.24|2589.54|29
1643482850000|2022-01-29 19:00:50|2598.34|2589.64|2598.54|2589.84|2598.82|2590.12|2598.34|2589.64|28
1643482860000|2022-01-29 19:01:00|2598.57|2589.87|2598.49|2589.79|2598.7|2590|2598.49|2589.79|27
1643482870000|2022-01-29 19:01:10|2598.51|2589.81|2597.39|2588.69|2598.51|2589.81|2597.02|2588.32|36
1643482880000|2022-01-29 19:01:20|2597.36|2588.66|2596.69|2587.99|2597.5|2588.8|2596.69|2587.99|35
1643482890000|2022-01-29 19:01:30|2596.68|2587.98|2597.37|2588.67|2597.38|2588.68|2596.47|2587.77|36
1643482900000|2022-01-29 19:01:40|2597.38|2588.68|2597.1|2588.4|2597.38|2588.68|2597.03|2588.33|29
1643482910000|2022-01-29 19:01:50|2597.09|2588.39|2596.69|2587.99|2597.15|2588.45|2596.69|2587.99|29
1643482920000|2022-01-29 19:02:00|2596.71|2588.01|2596.6|2587.9|2596.72|2588.02|2596.52|2587.82|33
1643482930000|2022-01-29 19:02:10|2596.55|2587.85|2596.37|2587.67|2596.61|2587.91|2596.37|2587.67|30
1643482940000|2022-01-29 19:02:20|2596.34|2587.64|2595.86|2587.16|2596.34|2587.64|2595.84|2587.14|27
1643482950000|2022-01-29 19:02:30|2595.88|2587.18|2596.29|2587.59|2596.29|2587.59|2595.46|2586.76|29
1643482960000|2022-01-29 19:02:40|2596.13|2587.43|2595.74|2587.04|2596.13|2587.43|2595.52|2586.82|32
1643482970000|2022-01-29 19:02:50|2595.75|2587.05|2595.81|2587.11|2595.85|2587.15|2595.34|2586.64|30
1643482980000|2022-01-29 19:03:00|2595.73|2587.03|2595.35|2586.65|2595.87|2587.17|2595.35|2586.65|31
1643482990000|2022-01-29 19:03:10|2595.34|2586.64|2595.35|2586.65|2595.68|2586.98|2595.31|2586.61|30
1643483000000|2022-01-29 19:03:20|2595.27|2586.57|2594.78|2586.08|2595.27|2586.57|2594.74|2586.04|29
1643483010000|2022-01-29 19:03:30|2594.79|2586.09|2593.53|2584.83|2594.84|2586.14|2593.49|2584.79|36
1643483020000|2022-01-29 19:03:40|2593.51|2584.81|2593.51|2584.81|2593.66|2584.96|2593.41|2584.71|36
1643483030000|2022-01-29 19:03:50|2593.49|2584.79|2593.46|2584.76|2593.6|2584.9|2593.42|2584.72|25
1643483040000|2022-01-29 19:04:00|2593.53|2584.83|2595.09|2586.39|2595.1|2586.4|2593.53|2584.83|36
1643483050000|2022-01-29 19:04:10|2595.13|2586.43|2594.83|2586.13|2595.14|2586.44|2594.59|2585.89|32
1643483060000|2022-01-29 19:04:20|2594.88|2586.18|2594.84|2586.14|2594.88|2586.18|2594.72|2586.02|26
1643483070000|2022-01-29 19:04:30|2594.82|2586.12|2595.26|2586.56|2595.39|2586.69|2594.77|2586.07|26
1643483080000|2022-01-29 19:04:40|2595.25|2586.55|2595.22|2586.52|2595.31|2586.61|2595.01|2586.31|31
1643483090000|2022-01-29 19:04:50|2595.21|2586.51|2595.21|2586.51|2595.35|2586.65|2595.13|2586.43|29
1643483100000|2022-01-29 19:05:00|2594.97|2586.27|2595|2586.3|2595.34|2586.64|2594.7|2586|28
1643483110000|2022-01-29 19:05:10|2595.03|2586.33|2595.04|2586.34|2595.11|2586.41|2594.94|2586.24|32
1643483120000|2022-01-29 19:05:20|2595.03|2586.33|2593.65|2584.95|2595.06|2586.36|2593.65|2584.95|33
1643483130000|2022-01-29 19:05:30|2593.66|2584.96|2593.07|2584.37|2593.82|2585.12|2593.07|2584.37|30
1643483140000|2022-01-29 19:05:40|2593.08|2584.38|2593.11|2584.41|2593.18|2584.48|2592.98|2584.28|13
1643483150000|2022-01-29 19:05:50|2593.23|2584.53|2593.3|2584.6|2593.3|2584.6|2593.2|2584.5|27
1643483160000|2022-01-29 19:06:00|2593.25|2584.55|2593.71|2585.01|2593.72|2585.02|2593.25|2584.55|27
1643483170000|2022-01-29 19:06:10|2593.72|2585.02|2593.62|2584.92|2593.72|2585.02|2593.56|2584.86|27
1643483180000|2022-01-29 19:06:20|2593.67|2584.97|2593.96|2585.26|2594.16|2585.46|2593.64|2584.94|32
1643483190000|2022-01-29 19:06:30|2593.83|2585.13|2594.12|2585.42|2594.12|2585.42|2593.79|2585.09|30
1643483200000|2022-01-29 19:06:40|2594.22|2585.52|2595.76|2587.06|2595.76|2587.06|2594.18|2585.48|32
1643483210000|2022-01-29 19:06:50|2595.8|2587.1|2594.5|2585.8|2595.8|2587.1|2594.5|2585.8|26
1643483220000|2022-01-29 19:07:00|2594.48|2585.78|2594.87|2586.17|2594.89|2586.19|2594.45|2585.75|31
1643483230000|2022-01-29 19:07:10|2594.85|2586.15|2595.39|2586.69|2595.39|2586.69|2594.74|2586.04|36
1643483240000|2022-01-29 19:07:20|2595.31|2586.61|2594.95|2586.25|2595.31|2586.61|2594.84|2586.14|31
1643483250000|2022-01-29 19:07:30|2594.91|2586.21|2594.89|2586.19|2595.04|2586.34|2594.85|2586.15|26
1643483260000|2022-01-29 19:07:40|2594.93|2586.23|2595.43|2586.73|2595.43|2586.73|2594.93|2586.23|28
1643483270000|2022-01-29 19:07:50|2595.39|2586.69|2600.1|2591.4|2600.15|2591.45|2595.28|2586.58|28
1643483280000|2022-01-29 19:08:00|2599.79|2591.09|2599.98|2591.28|2600.01|2591.31|2599.4|2590.7|37
1643483290000|2022-01-29 19:08:10|2599.99|2591.29|2600.17|2591.47|2600.32|2591.62|2599.96|2591.26|30
1643483300000|2022-01-29 19:08:20|2600.18|2591.48|2600.19|2591.49|2600.22|2591.52|2600.02|2591.32|25
1643483310000|2022-01-29 19:08:30|2600.24|2591.54|2599.96|2591.26|2600.25|2591.55|2599.96|2591.26|30
1643483320000|2022-01-29 19:08:40|2599.97|2591.27|2600.66|2591.96|2600.69|2591.99|2599.88|2591.18|31
1643483330000|2022-01-29 19:08:50|2600.71|2592.01|2600.06|2591.36|2600.79|2592.09|2600.04|2591.34|30
1643483340000|2022-01-29 19:09:00|2599.95|2591.25|2600.34|2591.64|2600.53|2591.83|2599.95|2591.25|23
1643483350000|2022-01-29 19:09:10|2600.3|2591.6|2600.39|2591.69|2600.69|2591.99|2600.06|2591.36|31
1643483360000|2022-01-29 19:09:20|2600.4|2591.7|2599.7|2591|2600.54|2591.84|2599.65|2590.95|30
1643483370000|2022-01-29 19:09:30|2599.74|2591.04|2598.99|2590.29|2599.74|2591.04|2598.91|2590.21|26
1643483380000|2022-01-29 19:09:40|2599.02|2590.32|2599.24|2590.54|2599.27|2590.57|2598.81|2590.11|32
1643483390000|2022-01-29 19:09:50|2599.23|2590.53|2599.15|2590.45|2599.23|2590.53|2598.99|2590.29|25
1643483400000|2022-01-29 19:10:00|2599.03|2590.33|2599.89|2591.19|2599.89|2591.19|2598.96|2590.26|33
1643483410000|2022-01-29 19:10:10|2600.28|2591.58|2600.7|2592|2600.84|2592.14|2600.28|2591.58|29
1643483420000|2022-01-29 19:10:20|2600.73|2592.03|2600.67|2591.97|2601.08|2592.38|2600.64|2591.94|34
1643483430000|2022-01-29 19:10:30|2600.68|2591.98|2599.96|2591.26|2600.91|2592.21|2599.96|2591.26|34
1643483440000|2022-01-29 19:10:40|2600.03|2591.33|2600.87|2592.17|2600.9|2592.2|2599.99|2591.29|36
1643483450000|2022-01-29 19:10:50|2601.08|2592.38|2600.47|2591.77|2601.29|2592.59|2600.35|2591.65|32
1643483460000|2022-01-29 19:11:00|2600.58|2591.88|2601.5|2592.8|2601.5|2592.8|2600.58|2591.88|33
1643483470000|2022-01-29 19:11:10|2601.46|2592.76|2600.9|2592.2|2601.92|2593.22|2600.9|2592.2|32
1643483480000|2022-01-29 19:11:20|2600.89|2592.19|2600.9|2592.2|2601.18|2592.48|2600.78|2592.08|34
1643483490000|2022-01-29 19:11:30|2600.87|2592.17|2600.08|2591.38|2601.08|2592.38|2600.08|2591.38|34
1643483500000|2022-01-29 19:11:40|2599.94|2591.24|2599.91|2591.21|2600.36|2591.66|2599.8|2591.1|36
1643483510000|2022-01-29 19:11:50|2599.85|2591.15|2600.67|2591.97|2600.67|2591.97|2599.66|2590.96|29
1643483520000|2022-01-29 19:12:00|2600.76|2592.06|2600.71|2592.01|2600.81|2592.11|2600.65|2591.95|25
1643483530000|2022-01-29 19:12:10|2600.7|2592|2600.61|2591.91|2600.75|2592.05|2600.61|2591.91|26
1643483540000|2022-01-29 19:12:20|2600.71|2592.01|2602.35|2593.65|2602.35|2593.65|2600.7|2592|27
1643483550000|2022-01-29 19:12:30|2602.41|2593.71|2602.68|2593.98|2602.76|2594.06|2602.36|2593.66|31
1643483560000|2022-01-29 19:12:40|2602.72|2594.02|2602.69|2593.99|2602.75|2594.05|2602.56|2593.86|31
1643483570000|2022-01-29 19:12:50|2602.6|2593.9|2602.43|2593.73|2602.75|2594.05|2602.28|2593.58|34
1643483580000|2022-01-29 19:13:00|2602.45|2593.75|2601.64|2592.94|2602.61|2593.91|2601.64|2592.94|35
1643483590000|2022-01-29 19:13:10|2601.62|2592.92|2602.02|2593.32|2602.02|2593.32|2601.56|2592.86|30
1643483600000|2022-01-29 19:13:20|2602.01|2593.31|2602.88|2594.18|2603.06|2594.36|2601.97|2593.27|37
1643483610000|2022-01-29 19:13:30|2602.85|2594.15|2602.24|2593.54|2602.85|2594.15|2601.67|2592.97|35
1643483620000|2022-01-29 19:13:40|2602.3|2593.6|2601.94|2593.24|2602.32|2593.62|2601.88|2593.18|32
1643483630000|2022-01-29 19:13:50|2601.93|2593.23|2602.35|2593.65|2602.38|2593.68|2601.75|2593.05|35
1643483640000|2022-01-29 19:14:00|2602.4|2593.7|2602.56|2593.86|2602.56|2593.86|2601.89|2593.19|38
1643483650000|2022-01-29 19:14:10|2602.58|2593.88|2602.63|2593.93|2602.88|2594.18|2602.42|2593.72|29
1643483660000|2022-01-29 19:14:20|2602.62|2593.92|2601.12|2592.42|2602.67|2593.97|2601.11|2592.41|30
1643483670000|2022-01-29 19:14:30|2601.11|2592.41|2600.96|2592.26|2601.12|2592.42|2600.91|2592.21|26
1643483680000|2022-01-29 19:14:40|2600.9|2592.2|2599.75|2591.05|2600.9|2592.2|2599.51|2590.81|33
1643483690000|2022-01-29 19:14:50|2599.69|2590.99|2600.33|2591.63|2600.43|2591.73|2599.56|2590.86|30
1643483700000|2022-01-29 19:15:00|2600.42|2591.72|2600.68|2591.98|2601.01|2592.31|2600.3|2591.6|36
1643483710000|2022-01-29 19:15:10|2600.71|2592.01|2600.71|2592.01|2601.14|2592.44|2600.56|2591.86|32
1643483720000|2022-01-29 19:15:20|2600.77|2592.07|2600.91|2592.21|2601.07|2592.37|2600.68|2591.98|29
1643483730000|2022-01-29 19:15:30|2600.94|2592.24|2600.97|2592.27|2600.99|2592.29|2600.89|2592.19|24
1643483740000|2022-01-29 19:15:40|2600.96|2592.26|2601.72|2593.02|2601.73|2593.03|2600.88|2592.18|26
1643483750000|2022-01-29 19:15:50|2601.74|2593.04|2603.78|2595.08|2605.07|2596.37|2601.72|2593.02|33
1643483760000|2022-01-29 19:16:00|2603.91|2595.21|2602.69|2593.99|2603.91|2595.21|2602.57|2593.87|38
1643483770000|2022-01-29 19:16:10|2602.72|2594.02|2603.31|2594.61|2603.4|2594.7|2602.59|2593.89|37
1643483780000|2022-01-29 19:16:20|2603.21|2594.51|2603.88|2595.18|2603.88|2595.18|2603.21|2594.51|32
1643483790000|2022-01-29 19:16:30|2603.87|2595.17|2603.13|2594.43|2603.87|2595.17|2603.13|2594.43|34
1643483800000|2022-01-29 19:16:40|2602.84|2594.14|2603.87|2595.17|2604.36|2595.66|2602.83|2594.13|37
1643483810000|2022-01-29 19:16:50|2603.92|2595.22|2603.73|2595.03|2604.91|2596.21|2603.67|2594.97|36
1643483820000|2022-01-29 19:17:00|2603.77|2595.07|2603.54|2594.84|2604.15|2595.45|2603.49|2594.79|36
1643483830000|2022-01-29 19:17:10|2603.55|2594.85|2603.43|2594.73|2603.64|2594.94|2603.43|2594.73|26
1643483840000|2022-01-29 19:17:20|2603.33|2594.63|2603.86|2595.16|2603.93|2595.23|2603.06|2594.36|36
1643483850000|2022-01-29 19:17:30|2603.85|2595.15|2603.29|2594.59|2603.87|2595.17|2603.02|2594.32|29
1643483860000|2022-01-29 19:17:40|2603.33|2594.63|2604.06|2595.36|2604.11|2595.41|2603.32|2594.62|30
1643483870000|2022-01-29 19:17:50|2604.21|2595.51|2604.07|2595.37|2604.33|2595.63|2604.02|2595.32|31
1643483880000|2022-01-29 19:18:00|2604.12|2595.42|2603.76|2595.06|2604.17|2595.47|2603.76|2595.06|26
1643483890000|2022-01-29 19:18:10|2603.65|2594.95|2604.39|2595.69|2604.65|2595.95|2603.47|2594.77|32
1643483900000|2022-01-29 19:18:20|2604.4|2595.7|2604.56|2595.86|2604.56|2595.86|2604.25|2595.55|26
1643483910000|2022-01-29 19:18:30|2604.55|2595.85|2604.07|2595.37|2604.92|2596.22|2603.98|2595.28|26
1643483920000|2022-01-29 19:18:40|2604.02|2595.32|2604.4|2595.7|2604.51|2595.81|2604.02|2595.32|27
1643483930000|2022-01-29 19:18:50|2604.42|2595.72|2604.65|2595.95|2605.07|2596.37|2604.07|2595.37|35
1643483940000|2022-01-29 19:19:00|2604.64|2595.94|2604.31|2595.61|2604.67|2595.97|2604.31|2595.61|23
1643483950000|2022-01-29 19:19:10|2604.29|2595.59|2603.51|2594.81|2604.29|2595.59|2603.51|2594.81|31
1643483960000|2022-01-29 19:19:20|2603.48|2594.78|2603.4|2594.7|2603.75|2595.05|2603.29|2594.59|30
1643483970000|2022-01-29 19:19:30|2603.39|2594.69|2603.42|2594.72|2603.59|2594.89|2603.17|2594.47|22
1643483980000|2022-01-29 19:19:40|2603.47|2594.77|2605.24|2596.54|2605.3|2596.6|2603.41|2594.71|32
1643483990000|2022-01-29 19:19:50|2605.22|2596.52|2603.5|2594.8|2605.22|2596.52|2603.5|2594.8|29
1643484000000|2022-01-29 19:20:00|2603.47|2594.77|2603.09|2594.39|2603.47|2594.77|2602.89|2594.19|37
1643484010000|2022-01-29 19:20:10|2603.03|2594.33|2602.38|2593.68|2603.21|2594.51|2602.33|2593.63|29
1643484020000|2022-01-29 19:20:20|2602.4|2593.7|2602.88|2594.18|2603.01|2594.31|2602.4|2593.7|31
1643484030000|2022-01-29 19:20:30|2602.86|2594.16|2602.66|2593.96|2602.86|2594.16|2602.57|2593.87|22
1643484040000|2022-01-29 19:20:40|2602.65|2593.95|2601.99|2593.29|2602.66|2593.96|2601.88|2593.18|23
1643484050000|2022-01-29 19:20:50|2601.95|2593.25|2601.68|2592.98|2601.95|2593.25|2601.68|2592.98|15
1643484060000|2022-01-29 19:21:00|2601.67|2592.97|2601.55|2592.85|2601.82|2593.12|2601.43|2592.73|36
1643484070000|2022-01-29 19:21:10|2601.54|2592.84|2597.68|2588.98|2601.54|2592.84|2597.68|2588.98|35
1643484080000|2022-01-29 19:21:20|2597.66|2588.96|2597.43|2588.73|2597.66|2588.96|2595.79|2587.09|38
1643484090000|2022-01-29 19:21:30|2597.44|2588.74|2597.61|2588.91|2597.78|2589.08|2597.28|2588.58|30
1643484100000|2022-01-29 19:21:40|2597.63|2588.93|2597.15|2588.45|2597.79|2589.09|2597.13|2588.43|29
1643484110000|2022-01-29 19:21:50|2597.14|2588.44|2596.38|2587.68|2597.15|2588.45|2596.3|2587.6|23
1643484120000|2022-01-29 19:22:00|2596.4|2587.7|2597.43|2588.73|2597.43|2588.73|2596.35|2587.65|16
1643484130000|2022-01-29 19:22:10|2597.34|2588.64|2598.2|2589.5|2598.35|2589.65|2597.34|2588.64|30
1643484140000|2022-01-29 19:22:20|2598.21|2589.51|2596.43|2587.73|2598.21|2589.51|2596.4|2587.7|34
1643484150000|2022-01-29 19:22:30|2596.45|2587.75|2597.02|2588.32|2597.02|2588.32|2596.41|2587.71|22
1643484160000|2022-01-29 19:22:40|2596.93|2588.23|2596.99|2588.29|2597.08|2588.38|2596.66|2587.96|35
1643484170000|2022-01-29 19:22:50|2597|2588.3|2597.35|2588.65|2597.38|2588.68|2597|2588.3|25
1643484180000|2022-01-29 19:23:00|2597.28|2588.58|2597.38|2588.68|2597.69|2588.99|2597.27|2588.57|27
1643484190000|2022-01-29 19:23:10|2597.51|2588.81|2597.48|2588.78|2597.65|2588.95|2597.42|2588.72|28
1643484200000|2022-01-29 19:23:20|2597.49|2588.79|2596.94|2588.24|2597.54|2588.84|2596.9|2588.2|20
1643484210000|2022-01-29 19:23:30|2596.98|2588.28|2596.38|2587.68|2597.03|2588.33|2596.38|2587.68|28
1643484220000|2022-01-29 19:23:40|2596.36|2587.66|2598.5|2589.8|2598.5|2589.8|2595.86|2587.16|37
1643484230000|2022-01-29 19:23:50|2598.52|2589.82|2598.34|2589.64|2598.55|2589.85|2597.89|2589.19|23
1643484240000|2022-01-29 19:24:00|2598.31|2589.61|2598.4|2589.7|2598.4|2589.7|2598.05|2589.35|29
1643484250000|2022-01-29 19:24:10|2598.38|2589.68|2598.83|2590.13|2598.93|2590.23|2598.29|2589.59|26
1643484260000|2022-01-29 19:24:20|2598.84|2590.14|2598.79|2590.09|2598.99|2590.29|2598.75|2590.05|18
1643484270000|2022-01-29 19:24:30|2598.78|2590.08|2598.41|2589.71|2598.8|2590.1|2598.38|2589.68|32
1643484280000|2022-01-29 19:24:40|2598.33|2589.63|2597.02|2588.32|2598.51|2589.81|2597.02|2588.32|28
1643484290000|2022-01-29 19:24:50|2597.03|2588.33|2596.99|2588.29|2597.3|2588.6|2596.94|2588.24|30
1643484300000|2022-01-29 19:25:00|2597.04|2588.34|2597.77|2589.07|2597.77|2589.07|2596.76|2588.06|32
1643484310000|2022-01-29 19:25:10|2597.89|2589.19|2598.11|2589.41|2598.57|2589.87|2597.8|2589.1|35
1643484320000|2022-01-29 19:25:20|2598.14|2589.44|2597.82|2589.12|2598.3|2589.6|2597.82|2589.12|27
1643484330000|2022-01-29 19:25:30|2597.86|2589.16|2597.66|2588.96|2597.94|2589.24|2597.62|2588.92|30
1643484340000|2022-01-29 19:25:40|2597.67|2588.97|2597.82|2589.12|2597.99|2589.29|2597.65|2588.95|26
1643484350000|2022-01-29 19:25:50|2597.79|2589.09|2597.91|2589.21|2598.12|2589.42|2597.67|2588.97|28
1643484360000|2022-01-29 19:26:00|2597.87|2589.17|2598.7|2590|2599.09|2590.39|2597.86|2589.16|33
1643484370000|2022-01-29 19:26:10|2598.68|2589.98|2598.06|2589.36|2598.69|2589.99|2598.06|2589.36|38
1643484380000|2022-01-29 19:26:20|2598.05|2589.35|2598.1|2589.4|2598.24|2589.54|2598.02|2589.32|16
1643484390000|2022-01-29 19:26:30|2598.21|2589.51|2598.32|2589.62|2598.57|2589.87|2598.14|2589.44|26
1643484400000|2022-01-29 19:26:40|2598.3|2589.6|2597.69|2588.99|2598.41|2589.71|2597.69|2588.99|31
1643484410000|2022-01-29 19:26:50|2597.65|2588.95|2597.16|2588.46|2597.69|2588.99|2596.94|2588.24|36
1643484420000|2022-01-29 19:27:00|2597.14|2588.44|2597.08|2588.38|2597.4|2588.7|2596.98|2588.28|26
1643484430000|2022-01-29 19:27:10|2597.4|2588.7|2599.9|2591.2|2599.9|2591.2|2597.4|2588.7|36
1643484440000|2022-01-29 19:27:20|2599.84|2591.14|2597.8|2589.1|2599.84|2591.14|2597.8|2589.1|34
1643484450000|2022-01-29 19:27:30|2598.04|2589.34|2599.11|2590.41|2599.11|2590.41|2597.6|2588.9|35
1643484460000|2022-01-29 19:27:40|2599.03|2590.33|2598.99|2590.29|2599.03|2590.33|2598.29|2589.59|32
1643484470000|2022-01-29 19:27:50|2599.02|2590.32|2598.87|2590.17|2599.24|2590.54|2598.76|2590.06|37
1643484480000|2022-01-29 19:28:00|2598.89|2590.19|2599.1|2590.4|2599.21|2590.51|2598.86|2590.16|32
1643484490000|2022-01-29 19:28:10|2599.16|2590.46|2597.01|2588.31|2599.16|2590.46|2597.01|2588.31|32
1643484500000|2022-01-29 19:28:20|2597|2588.3|2597.22|2588.52|2597.32|2588.62|2597|2588.3|36
1643484510000|2022-01-29 19:28:30|2597.28|2588.58|2599.16|2590.46|2599.3|2590.6|2597.28|2588.58|25
1643484520000|2022-01-29 19:28:40|2599.17|2590.47|2599.47|2590.77|2599.58|2590.88|2599.17|2590.47|28
1643484530000|2022-01-29 19:28:50|2599.44|2590.74|2599.53|2590.83|2599.53|2590.83|2599.03|2590.33|33
1643484540000|2022-01-29 19:29:00|2599.5|2590.8|2599.27|2590.57|2599.5|2590.8|2599.27|2590.57|27
1643484550000|2022-01-29 19:29:10|2599.29|2590.59|2598.52|2589.82|2599.37|2590.67|2598.5|2589.8|28
1643484560000|2022-01-29 19:29:20|2598.57|2589.87|2598.78|2590.08|2598.89|2590.19|2598.42|2589.72|33
1643484570000|2022-01-29 19:29:30|2598.74|2590.04|2598.3|2589.6|2598.74|2590.04|2598.24|2589.54|32
1643484580000|2022-01-29 19:29:40|2598.49|2589.79|2598.95|2590.25|2598.96|2590.26|2598.49|2589.79|23
1643484590000|2022-01-29 19:29:50|2598.94|2590.24|2598.76|2590.06|2598.97|2590.27|2598.62|2589.92|32
1643484600000|2022-01-29 19:30:00|2598.79|2590.09|2600.02|2591.32|2600.16|2591.46|2598.66|2589.96|36
1643484610000|2022-01-29 19:30:10|2600.06|2591.36|2597.82|2589.12|2600.09|2591.39|2597.6|2588.9|34
1643484620000|2022-01-29 19:30:20|2597.84|2589.14|2598.36|2589.66|2599.04|2590.34|2597.84|2589.14|39
1643484630000|2022-01-29 19:30:30|2598.35|2589.65|2597.83|2589.13|2598.37|2589.67|2597.59|2588.89|35
1643484640000|2022-01-29 19:30:40|2597.87|2589.17|2596.77|2588.07|2597.87|2589.17|2596.66|2587.96|34
1643484650000|2022-01-29 19:30:50|2596.76|2588.06|2597.76|2589.06|2597.76|2589.06|2596.76|2588.06|34
1643484660000|2022-01-29 19:31:00|2597.75|2589.05|2597.33|2588.63|2598.76|2590.06|2597.33|2588.63|37
1643484670000|2022-01-29 19:31:10|2597.27|2588.57|2597.46|2588.76|2597.53|2588.83|2597.09|2588.39|34
1643484680000|2022-01-29 19:31:20|2597.47|2588.77|2597.4|2588.7|2597.61|2588.91|2597.23|2588.53|30
1643484690000|2022-01-29 19:31:30|2597.58|2588.88|2598.27|2589.57|2598.27|2589.57|2597.54|2588.84|26
1643484700000|2022-01-29 19:31:40|2598.36|2589.66|2598.31|2589.61|2598.43|2589.73|2598.1|2589.4|28
1643484710000|2022-01-29 19:31:50|2598.35|2589.65|2597.93|2589.23|2598.45|2589.75|2597.61|2588.91|36
1643484720000|2022-01-29 19:32:00|2597.97|2589.27|2598.53|2589.83|2598.54|2589.84|2597.96|2589.26|23
1643484730000|2022-01-29 19:32:10|2598.49|2589.79|2598.47|2589.77|2598.53|2589.83|2598.46|2589.76|22
1643484740000|2022-01-29 19:32:20|2598.48|2589.78|2599.4|2590.7|2599.41|2590.71|2598.48|2589.78|26
1643484750000|2022-01-29 19:32:30|2599.48|2590.78|2600.09|2591.39|2600.09|2591.39|2599.43|2590.73|31
1643484760000|2022-01-29 19:32:40|2600.41|2591.71|2600.62|2591.92|2600.7|2592|2600.32|2591.62|31
1643484770000|2022-01-29 19:32:50|2600.5|2591.8|2600.59|2591.89|2600.73|2592.03|2600.5|2591.8|30
1643484780000|2022-01-29 19:33:00|2600.56|2591.86|2601.1|2592.4|2601.13|2592.43|2600.5|2591.8|31
1643484790000|2022-01-29 19:33:10|2601.11|2592.41|2600.7|2592|2601.15|2592.45|2600.7|2592|24
1643484800000|2022-01-29 19:33:20|2600.53|2591.83|2600.99|2592.29|2601|2592.3|2600.5|2591.8|32
1643484810000|2022-01-29 19:33:30|2600.95|2592.25|2600.91|2592.21|2601.16|2592.46|2600.69|2591.99|34
1643484820000|2022-01-29 19:33:40|2600.93|2592.23|2608.18|2599.48|2609.4|2600.7|2600.88|2592.18|36
1643484830000|2022-01-29 19:33:50|2606.98|2598.28|2609.11|2600.41|2609.11|2600.41|2606.81|2598.11|40
1643484840000|2022-01-29 19:34:00|2609.25|2600.55|2608.12|2599.42|2609.25|2600.55|2607.56|2598.86|37
1643484850000|2022-01-29 19:34:10|2608.09|2599.39|2607.64|2598.94|2608.5|2599.8|2607.58|2598.88|34
1643484860000|2022-01-29 19:34:20|2607.63|2598.93|2607.79|2599.09|2607.9|2599.2|2607.62|2598.92|26
1643484870000|2022-01-29 19:34:30|2607.82|2599.12|2607.41|2598.71|2607.87|2599.17|2607.41|2598.71|23
1643484880000|2022-01-29 19:34:40|2607.4|2598.7|2606.42|2597.72|2607.4|2598.7|2605.84|2597.14|35
1643484890000|2022-01-29 19:34:50|2606.23|2597.53|2605.35|2596.65|2606.23|2597.53|2605.2|2596.5|36
1643484900000|2022-01-29 19:35:00|2605.41|2596.71|2605.29|2596.59|2606.14|2597.44|2605.29|2596.59|35
1643484910000|2022-01-29 19:35:10|2605.24|2596.54|2605|2596.3|2605.25|2596.55|2604.95|2596.25|31
1643484920000|2022-01-29 19:35:20|2605.04|2596.34|2604.95|2596.25|2605.07|2596.37|2604.93|2596.23|25
1643484930000|2022-01-29 19:35:30|2604.44|2595.74|2605.14|2596.44|2605.19|2596.49|2604.33|2595.63|29
1643484940000|2022-01-29 19:35:40|2605.15|2596.45|2605.73|2597.03|2605.94|2597.24|2605.15|2596.45|36
1643484950000|2022-01-29 19:35:50|2605.75|2597.05|2606.4|2597.7|2606.4|2597.7|2605.75|2597.05|26
1643484960000|2022-01-29 19:36:00|2606.31|2597.61|2607.72|2599.02|2607.72|2599.02|2606.2|2597.5|37
1643484970000|2022-01-29 19:36:10|2607.69|2598.99|2606.75|2598.05|2607.72|2599.02|2606.71|2598.01|36
1643484980000|2022-01-29 19:36:20|2606.6|2597.9|2606.99|2598.29|2607.17|2598.47|2606.59|2597.89|40
1643484990000|2022-01-29 19:36:30|2606.98|2598.28|2607.47|2598.77|2607.57|2598.87|2606.98|2598.28|19
1643485000000|2022-01-29 19:36:40|2607.5|2598.8|2607.92|2599.22|2608.14|2599.44|2607.48|2598.78|27
1643485010000|2022-01-29 19:36:50|2607.77|2599.07|2607.59|2598.89|2607.88|2599.18|2607.46|2598.76|35
1643485020000|2022-01-29 19:37:00|2607.63|2598.93|2606.93|2598.23|2607.63|2598.93|2606.93|2598.23|28
1643485030000|2022-01-29 19:37:10|2606.79|2598.09|2605.64|2596.94|2606.79|2598.09|2605.53|2596.83|34
1643485040000|2022-01-29 19:37:20|2605.52|2596.82|2607.53|2598.83|2607.53|2598.83|2605.41|2596.71|40
1643485050000|2022-01-29 19:37:30|2607.46|2598.76|2607.16|2598.46|2607.49|2598.79|2607.01|2598.31|32
1643485060000|2022-01-29 19:37:40|2607.23|2598.53|2607.13|2598.43|2607.43|2598.73|2606.98|2598.28|24
1643485070000|2022-01-29 19:37:50|2607.22|2598.52|2606.62|2597.92|2607.29|2598.59|2606.5|2597.8|28
1643485080000|2022-01-29 19:38:00|2606.65|2597.95|2605.11|2596.41|2607.1|2598.4|2605.08|2596.38|34
1643485090000|2022-01-29 19:38:10|2605.07|2596.37|2605.86|2597.16|2606.16|2597.46|2605.07|2596.37|37
1643485100000|2022-01-29 19:38:20|2605.87|2597.17|2605.73|2597.03|2606|2597.3|2605.55|2596.85|27
1643485110000|2022-01-29 19:38:30|2605.76|2597.06|2605.56|2596.86|2606.3|2597.6|2605.56|2596.86|30
1643485120000|2022-01-29 19:38:40|2605.63|2596.93|2604.47|2595.77|2605.63|2596.93|2604.45|2595.75|36
1643485130000|2022-01-29 19:38:50|2604.54|2595.84|2604|2595.3|2604.56|2595.86|2603.81|2595.11|35
1643485140000|2022-01-29 19:39:00|2603.96|2595.26|2603.84|2595.14|2604.3|2595.6|2603.69|2594.99|28
1643485150000|2022-01-29 19:39:10|2603.83|2595.13|2603.28|2594.58|2604.01|2595.31|2603.28|2594.58|31
1643485160000|2022-01-29 19:39:20|2603.26|2594.56|2603.25|2594.55|2603.3|2594.6|2603.19|2594.49|30
1643485170000|2022-01-29 19:39:30|2603.27|2594.57|2602.27|2593.57|2603.29|2594.59|2602.27|2593.57|32
1643485180000|2022-01-29 19:39:40|2602.35|2593.65|2602.04|2593.34|2602.43|2593.73|2602.04|2593.34|24
1643485190000|2022-01-29 19:39:50|2602.03|2593.33|2601.85|2593.15|2602.14|2593.44|2601.85|2593.15|28
1643485200000|2022-01-29 19:40:00|2601.86|2593.16|2601.38|2592.68|2601.86|2593.16|2601.29|2592.59|34
1643485210000|2022-01-29 19:40:10|2601.37|2592.67|2601.39|2592.69|2601.39|2592.69|2601.21|2592.51|25
1643485220000|2022-01-29 19:40:20|2601.37|2592.67|2601.73|2593.03|2602.12|2593.42|2601.37|2592.67|25
1643485230000|2022-01-29 19:40:30|2601.63|2592.93|2600.71|2592.01|2601.63|2592.93|2600.66|2591.96|31
1643485240000|2022-01-29 19:40:40|2600.79|2592.09|2600.59|2591.89|2601|2592.3|2600.52|2591.82|35
1643485250000|2022-01-29 19:40:50|2600.61|2591.91|2600.95|2592.25|2601.01|2592.31|2600.59|2591.89|18
1643485260000|2022-01-29 19:41:00|2600.93|2592.23|2601.1|2592.4|2601.48|2592.78|2600.92|2592.22|27
1643485270000|2022-01-29 19:41:10|2601.04|2592.34|2601.35|2592.65|2601.35|2592.65|2601.04|2592.34|25
1643485280000|2022-01-29 19:41:20|2601.32|2592.62|2602.16|2593.46|2602.2|2593.5|2601.29|2592.59|28
1643485290000|2022-01-29 19:41:30|2602.21|2593.51|2602.59|2593.89|2602.74|2594.04|2602.2|2593.5|37
1643485300000|2022-01-29 19:41:40|2602.6|2593.9|2601.7|2593|2602.86|2594.16|2601.64|2592.94|32
1643485310000|2022-01-29 19:41:50|2601.67|2592.97|2601.68|2592.98|2602.09|2593.39|2601.55|2592.85|31
1643485320000|2022-01-29 19:42:00|2601.66|2592.96|2601.96|2593.26|2601.96|2593.26|2601.61|2592.91|29
1643485330000|2022-01-29 19:42:10|2601.9|2593.2|2601.81|2593.11|2601.97|2593.27|2601.73|2593.03|20
1643485340000|2022-01-29 19:42:20|2601.86|2593.16|2603.15|2594.45|2603.33|2594.63|2601.86|2593.16|27
1643485350000|2022-01-29 19:42:30|2603.14|2594.44|2601.98|2593.28|2603.27|2594.57|2601.98|2593.28|25
1643485360000|2022-01-29 19:42:40|2602.25|2593.55|2602.22|2593.52|2602.34|2593.64|2602.11|2593.41|31
1643485370000|2022-01-29 19:42:50|2602.21|2593.51|2602.34|2593.64|2602.58|2593.88|2602.07|2593.37|33
1643485380000|2022-01-29 19:43:00|2602.37|2593.67|2603.04|2594.34|2603.04|2594.34|2602.36|2593.66|32
1643485390000|2022-01-29 19:43:10|2603.06|2594.36|2603.02|2594.32|2603.08|2594.38|2602.87|2594.17|29
1643485400000|2022-01-29 19:43:20|2603.01|2594.31|2602.87|2594.17|2603.01|2594.31|2602.79|2594.09|23
1643485410000|2022-01-29 19:43:30|2602.86|2594.16|2602.33|2593.63|2602.87|2594.17|2602.05|2593.35|22
1643485420000|2022-01-29 19:43:40|2602.42|2593.72|2603.22|2594.52|2603.22|2594.52|2602.42|2593.72|28
1643485430000|2022-01-29 19:43:50|2603.29|2594.59|2602.94|2594.24|2603.29|2594.59|2602.86|2594.16|28
1643485440000|2022-01-29 19:44:00|2602.91|2594.21|2603|2594.3|2603|2594.3|2602.75|2594.05|25
1643485450000|2022-01-29 19:44:10|2603.01|2594.31|2601.76|2593.06|2603.01|2594.31|2601.7|2593|24
1643485460000|2022-01-29 19:44:20|2601.77|2593.07|2600.03|2591.33|2601.81|2593.11|2600.03|2591.33|31
1643485470000|2022-01-29 19:44:30|2600.02|2591.32|2600.14|2591.44|2600.92|2592.22|2599.95|2591.25|31
1643485480000|2022-01-29 19:44:40|2600.18|2591.48|2600.13|2591.43|2600.2|2591.5|2599.92|2591.22|19
1643485490000|2022-01-29 19:44:50|2600.15|2591.45|2599.91|2591.21|2600.49|2591.79|2599.9|2591.2|34
1643485500000|2022-01-29 19:45:00|2599.9|2591.2|2600.45|2591.75|2600.55|2591.85|2599.9|2591.2|31
1643485510000|2022-01-29 19:45:10|2600.44|2591.74|2600.15|2591.45|2600.45|2591.75|2600.12|2591.42|23
1643485520000|2022-01-29 19:45:20|2600.14|2591.44|2600.13|2591.43|2600.28|2591.58|2600.03|2591.33|23
1643485530000|2022-01-29 19:45:30|2600.12|2591.42|2599.82|2591.12|2600.24|2591.54|2599.82|2591.12|28
1643485540000|2022-01-29 19:45:40|2599.88|2591.18|2600.07|2591.37|2600.09|2591.39|2599.88|2591.18|20
1643485550000|2022-01-29 19:45:50|2600.23|2591.53|2600.89|2592.19|2600.94|2592.24|2600.21|2591.51|35
1643485560000|2022-01-29 19:46:00|2600.84|2592.14|2600.84|2592.14|2600.93|2592.23|2600.81|2592.11|29
1643485570000|2022-01-29 19:46:10|2600.88|2592.18|2601.06|2592.36|2601.09|2592.39|2600.8|2592.1|30
1643485580000|2022-01-29 19:46:20|2600.97|2592.27|2601.54|2592.84|2601.59|2592.89|2600.97|2592.27|17
1643485590000|2022-01-29 19:46:30|2601.52|2592.82|2601.59|2592.89|2601.6|2592.9|2601.48|2592.78|27
1643485600000|2022-01-29 19:46:40|2601.61|2592.91|2601.76|2593.06|2601.77|2593.07|2601.52|2592.82|27
1643485610000|2022-01-29 19:46:50|2601.75|2593.05|2602.35|2593.65|2602.44|2593.74|2601.75|2593.05|32
1643485620000|2022-01-29 19:47:00|2602.34|2593.64|2602.05|2593.35|2602.34|2593.64|2601.85|2593.15|26
1643485630000|2022-01-29 19:47:10|2602.02|2593.32|2602.24|2593.54|2602.26|2593.56|2602|2593.3|26
1643485640000|2022-01-29 19:47:20|2602.25|2593.55|2599.85|2591.15|2602.28|2593.58|2599.78|2591.08|33
1643485650000|2022-01-29 19:47:30|2599.87|2591.17|2599.9|2591.2|2600.14|2591.44|2599.8|2591.1|28
1643485660000|2022-01-29 19:47:40|2599.87|2591.17|2600.13|2591.43|2600.38|2591.68|2599.75|2591.05|32
1643485670000|2022-01-29 19:47:50|2600.1|2591.4|2601.24|2592.54|2601.37|2592.67|2600.1|2591.4|30
1643485680000|2022-01-29 19:48:00|2601.23|2592.53|2601.61|2592.91|2601.76|2593.06|2601.22|2592.52|24
1643485690000|2022-01-29 19:48:10|2601.54|2592.84|2600.92|2592.22|2601.59|2592.89|2600.9|2592.2|28
1643485700000|2022-01-29 19:48:20|2601.07|2592.37|2600.91|2592.21|2601.12|2592.42|2600.84|2592.14|24
1643485710000|2022-01-29 19:48:30|2601|2592.3|2600.83|2592.13|2601|2592.3|2600.77|2592.07|28
1643485720000|2022-01-29 19:48:40|2600.82|2592.12|2600.86|2592.16|2600.89|2592.19|2600.71|2592.01|22
1643485730000|2022-01-29 19:48:50|2600.87|2592.17|2600.79|2592.09|2600.91|2592.21|2600.73|2592.03|26
1643485740000|2022-01-29 19:49:00|2600.76|2592.06|2600.63|2591.93|2600.76|2592.06|2600.49|2591.79|20
1643485750000|2022-01-29 19:49:10|2600.64|2591.94|2600.11|2591.41|2600.64|2591.94|2600.11|2591.41|24
1643485760000|2022-01-29 19:49:20|2600.13|2591.43|2600.14|2591.44|2600.27|2591.57|2600.02|2591.32|25
1643485770000|2022-01-29 19:49:30|2600.1|2591.4|2599.83|2591.13|2600.12|2591.42|2599.66|2590.96|27
1643485780000|2022-01-29 19:49:40|2599.84|2591.14|2599.26|2590.56|2599.87|2591.17|2599.26|2590.56|18
1643485790000|2022-01-29 19:49:50|2599.25|2590.55|2599.48|2590.78|2599.66|2590.96|2599.24|2590.54|30
1643485800000|2022-01-29 19:50:00|2599.47|2590.77|2599.31|2590.61|2599.58|2590.88|2599.29|2590.59|27
1643485810000|2022-01-29 19:50:10|2599.3|2590.6|2599.95|2591.25|2600.02|2591.32|2599.28|2590.58|21
1643485820000|2022-01-29 19:50:20|2599.96|2591.26|2600.26|2591.56|2600.26|2591.56|2599.69|2590.99|28
1643485830000|2022-01-29 19:50:30|2600.43|2591.73|2601.37|2592.67|2601.42|2592.72|2600.43|2591.73|28
1643485840000|2022-01-29 19:50:40|2601.38|2592.68|2601.52|2592.82|2601.61|2592.91|2601.29|2592.59|29
1643485850000|2022-01-29 19:50:50|2601.56|2592.86|2601.56|2592.86|2602.09|2593.39|2601.54|2592.84|25
1643485860000|2022-01-29 19:51:00|2601.33|2592.63|2601.21|2592.51|2601.49|2592.79|2601.03|2592.33|34
1643485870000|2022-01-29 19:51:10|2601.49|2592.79|2601.56|2592.86|2601.69|2592.99|2601.41|2592.71|25
1643485880000|2022-01-29 19:51:20|2601.6|2592.9|2601.97|2593.27|2602.04|2593.34|2601.45|2592.75|30
1643485890000|2022-01-29 19:51:30|2601.95|2593.25|2601.08|2592.38|2601.96|2593.26|2600.92|2592.22|33
1643485900000|2022-01-29 19:51:40|2601.1|2592.4|2600.16|2591.46|2601.31|2592.61|2599.94|2591.24|34
1643485910000|2022-01-29 19:51:50|2600.17|2591.47|2600.33|2591.63|2600.37|2591.67|2600.14|2591.44|31
1643485920000|2022-01-29 19:52:00|2600.13|2591.43|2599.8|2591.1|2600.13|2591.43|2599.04|2590.34|33
1643485930000|2022-01-29 19:52:10|2599.77|2591.07|2599.62|2590.92|2600.21|2591.51|2599.62|2590.92|28
1643485940000|2022-01-29 19:52:20|2599.59|2590.89|2599.28|2590.58|2599.59|2590.89|2599.28|2590.58|20
1643485950000|2022-01-29 19:52:30|2599.34|2590.64|2599.39|2590.69|2599.47|2590.77|2599.15|2590.45|27
1643485960000|2022-01-29 19:52:40|2599.38|2590.68|2599.54|2590.84|2599.55|2590.85|2599.07|2590.37|30
1643485970000|2022-01-29 19:52:50|2599.53|2590.83|2599.5|2590.8|2599.61|2590.91|2599.5|2590.8|21
1643485980000|2022-01-29 19:53:00|2599.54|2590.84|2598.6|2589.9|2599.54|2590.84|2598.43|2589.73|29
1643485990000|2022-01-29 19:53:10|2598.61|2589.91|2597.76|2589.06|2598.61|2589.91|2597.71|2589.01|33
1643486000000|2022-01-29 19:53:20|2597.91|2589.21|2597.43|2588.73|2598.01|2589.31|2597.43|2588.73|24
1643486010000|2022-01-29 19:53:30|2597.5|2588.8|2597.66|2588.96|2597.78|2589.08|2597.5|2588.8|18
1643486020000|2022-01-29 19:53:40|2597.63|2588.93|2595.16|2586.46|2597.63|2588.93|2594.2|2585.5|31
1643486030000|2022-01-29 19:53:50|2595.01|2586.31|2594.7|2586|2595.01|2586.31|2594.47|2585.77|33
1643486040000|2022-01-29 19:54:00|2594.83|2586.13|2595.23|2586.53|2595.23|2586.53|2594.62|2585.92|36
1643486050000|2022-01-29 19:54:10|2595.21|2586.51|2596.04|2587.34|2596.04|2587.34|2595.19|2586.49|26
1643486060000|2022-01-29 19:54:20|2596.57|2587.87|2597.14|2588.44|2597.48|2588.78|2596.57|2587.87|30
1643486070000|2022-01-29 19:54:30|2597.1|2588.4|2596.84|2588.14|2597.2|2588.5|2596.77|2588.07|32
1643486080000|2022-01-29 19:54:40|2596.9|2588.2|2596.86|2588.16|2597.04|2588.34|2596.74|2588.04|30
1643486090000|2022-01-29 19:54:50|2597.03|2588.33|2597.01|2588.31|2597.12|2588.42|2596.56|2587.86|34
1643486100000|2022-01-29 19:55:00|2597.02|2588.32|2597.76|2589.06|2598.05|2589.35|2596.92|2588.22|31
1643486110000|2022-01-29 19:55:10|2597.9|2589.2|2598.56|2589.86|2598.66|2589.96|2597.82|2589.12|34
1643486120000|2022-01-29 19:55:20|2598.54|2589.84|2595.48|2586.78|2598.57|2589.87|2595.48|2586.78|28
1643486130000|2022-01-29 19:55:30|2595.52|2586.82|2595.53|2586.83|2595.6|2586.9|2595.46|2586.76|21
1643486140000|2022-01-29 19:55:40|2595.51|2586.81|2595.47|2586.77|2595.54|2586.84|2595.32|2586.62|20
1643486150000|2022-01-29 19:55:50|2595.46|2586.76|2595.52|2586.82|2595.55|2586.85|2595.26|2586.56|30
1643486160000|2022-01-29 19:56:00|2595.53|2586.83|2596.72|2588.02|2596.76|2588.06|2595.51|2586.81|29
1643486170000|2022-01-29 19:56:10|2596.81|2588.11|2596.65|2587.95|2597.71|2589.01|2596.37|2587.67|38
1643486180000|2022-01-29 19:56:20|2596.63|2587.93|2596.11|2587.41|2596.77|2588.07|2596.08|2587.38|28
1643486190000|2022-01-29 19:56:30|2596.25|2587.55|2596.74|2588.04|2597.22|2588.52|2596.25|2587.55|38
1643486200000|2022-01-29 19:56:40|2596.76|2588.06|2596.33|2587.63|2596.76|2588.06|2596.21|2587.51|28
1643486210000|2022-01-29 19:56:50|2596.26|2587.56|2596.04|2587.34|2596.37|2587.67|2595.98|2587.28|27
1643486220000|2022-01-29 19:57:00|2596.05|2587.35|2596.8|2588.1|2596.86|2588.16|2596.05|2587.35|30
1643486230000|2022-01-29 19:57:10|2596.82|2588.12|2596.92|2588.22|2597.03|2588.33|2596.82|2588.12|22
1643486240000|2022-01-29 19:57:20|2596.95|2588.25|2598.25|2589.55|2598.25|2589.55|2596.87|2588.17|33
1643486250000|2022-01-29 19:57:30|2598.28|2589.58|2597.26|2588.56|2598.28|2589.58|2597.21|2588.51|29
1643486260000|2022-01-29 19:57:40|2597.25|2588.55|2597.58|2588.88|2597.63|2588.93|2597.17|2588.47|22
1643486270000|2022-01-29 19:57:50|2597.59|2588.89|2596.98|2588.28|2597.86|2589.16|2596.54|2587.84|29
1643486280000|2022-01-29 19:58:00|2596.97|2588.27|2597.55|2588.85|2597.8|2589.1|2596.97|2588.27|34
1643486290000|2022-01-29 19:58:10|2597.54|2588.84|2598.09|2589.39|2598.13|2589.43|2597.41|2588.71|29
1643486300000|2022-01-29 19:58:20|2598|2589.3|2598.12|2589.42|2598.35|2589.65|2597.93|2589.23|35
1643486310000|2022-01-29 19:58:30|2598.13|2589.43|2596.48|2587.78|2598.13|2589.43|2596.42|2587.72|25
1643486320000|2022-01-29 19:58:40|2596.51|2587.81|2597.23|2588.53|2597.41|2588.71|2596.51|2587.81|37
1643486330000|2022-01-29 19:58:50|2597.35|2588.65|2597.19|2588.49|2597.38|2588.68|2597|2588.3|32
1643486340000|2022-01-29 19:59:00|2597.18|2588.48|2597.08|2588.38|2597.21|2588.51|2597.08|2588.38|28
1643486350000|2022-01-29 19:59:10|2597|2588.3|2597.12|2588.42|2597.15|2588.45|2597|2588.3|19
1643486360000|2022-01-29 19:59:20|2597.1|2588.4|2596.93|2588.23|2597.1|2588.4|2596.84|2588.14|31
1643486370000|2022-01-29 19:59:30|2596.69|2587.99|2595.64|2586.94|2596.69|2587.99|2595.46|2586.76|25
1643486380000|2022-01-29 19:59:40|2595.63|2586.93|2595.49|2586.79|2595.71|2587.01|2595.38|2586.68|33
1643486390000|2022-01-29 19:59:50|2595.48|2586.78|2596.11|2587.41|2596.19|2587.49|2595.4|2586.7|30
1643486400000|2022-01-29 20:00:00|2596.15|2587.45|2596.49|2587.79|2596.72|2588.02|2596.12|2587.42|39
1643486410000|2022-01-29 20:00:10|2596.5|2587.8|2596.01|2587.31|2596.62|2587.92|2595.98|2587.28|31
1643486420000|2022-01-29 20:00:20|2596.02|2587.32|2596.45|2587.75|2596.45|2587.75|2596.02|2587.32|20
1643486430000|2022-01-29 20:00:30|2596.47|2587.77|2596.4|2587.7|2596.48|2587.78|2596.34|2587.64|20
1643486440000|2022-01-29 20:00:40|2596.39|2587.69|2596.83|2588.13|2596.91|2588.21|2596.39|2587.69|27
1643486450000|2022-01-29 20:00:50|2596.77|2588.07|2596.41|2587.71|2596.84|2588.14|2596.38|2587.68|34
1643486460000|2022-01-29 20:01:00|2596.48|2587.78|2596.42|2587.72|2596.53|2587.83|2596.21|2587.51|32
1643486470000|2022-01-29 20:01:10|2596.37|2587.67|2596.72|2588.02|2596.73|2588.03|2596.37|2587.67|26
1643486480000|2022-01-29 20:01:20|2596.73|2588.03|2596.72|2588.02|2596.73|2588.03|2596.71|2588.01|6
1643486490000|2022-01-29 20:01:30|2596.71|2588.01|2596.65|2587.95|2596.74|2588.04|2596.65|2587.95|15
1643486500000|2022-01-29 20:01:40|2596.66|2587.96|2596.88|2588.18|2596.96|2588.26|2596.65|2587.95|15
1643486510000|2022-01-29 20:01:50|2596.85|2588.15|2596.49|2587.79|2596.95|2588.25|2596.41|2587.71|23
1643486520000|2022-01-29 20:02:00|2596.48|2587.78|2596.56|2587.86|2596.63|2587.93|2596.48|2587.78|20
1643486530000|2022-01-29 20:02:10|2596.55|2587.85|2596.63|2587.93|2596.63|2587.93|2596.54|2587.84|15
1643486540000|2022-01-29 20:02:20|2596.62|2587.92|2597.11|2588.41|2597.11|2588.41|2596.62|2587.92|15
1643486550000|2022-01-29 20:02:30|2597.1|2588.4|2597.22|2588.52|2597.23|2588.53|2597.1|2588.4|18
1643486560000|2022-01-29 20:02:40|2597.21|2588.51|2597.34|2588.64|2597.34|2588.64|2597.17|2588.47|7
1643486570000|2022-01-29 20:02:50|2597.3|2588.6|2596.88|2588.18|2597.3|2588.6|2596.49|2587.79|29
1643486580000|2022-01-29 20:03:00|2596.89|2588.19|2597.12|2588.42|2597.15|2588.45|2596.89|2588.19|19
1643486590000|2022-01-29 20:03:10|2597.06|2588.36|2597.17|2588.47|2597.19|2588.49|2597.03|2588.33|27
1643486600000|2022-01-29 20:03:20|2597.24|2588.54|2596.96|2588.26|2597.26|2588.56|2596.95|2588.25|22
1643486610000|2022-01-29 20:03:30|2596.95|2588.25|2597.22|2588.52|2597.22|2588.52|2596.95|2588.25|16
1643486620000|2022-01-29 20:03:40|2597.16|2588.46|2597.16|2588.46|2597.16|2588.46|2596.97|2588.27|14
1643486630000|2022-01-29 20:03:50|2597.21|2588.51|2597.23|2588.53|2597.26|2588.56|2597.17|2588.47|18
1643486640000|2022-01-29 20:04:00|2597.25|2588.55|2597.25|2588.55|2597.28|2588.58|2597.1|2588.4|18
1643486650000|2022-01-29 20:04:10|2597.21|2588.51|2597.19|2588.49|2597.27|2588.57|2597.12|2588.42|12
1643486660000|2022-01-29 20:04:20|2597.2|2588.5|2597.24|2588.54|2597.27|2588.57|2597.19|2588.49|16
1643486670000|2022-01-29 20:04:30|2597.25|2588.55|2597.37|2588.67|2597.38|2588.68|2597.25|2588.55|8
1643486680000|2022-01-29 20:04:40|2597.39|2588.69|2597.45|2588.75|2597.45|2588.75|2597.39|2588.69|4
1643486690000|2022-01-29 20:04:50|2597.46|2588.76|2597.48|2588.78|2597.48|2588.78|2597.46|2588.76|2
1643486700000|2022-01-29 20:05:00|2597.49|2588.79|2597.58|2588.88|2597.58|2588.88|2597.47|2588.77|9
1643486710000|2022-01-29 20:05:10|2597.57|2588.87|2597.74|2589.04|2597.74|2589.04|2597.56|2588.86|11
1643486720000|2022-01-29 20:05:20|2597.73|2589.03|2598.18|2589.48|2598.27|2589.57|2597.73|2589.03|15
1643486730000|2022-01-29 20:05:30|2598.11|2589.41|2597.72|2589.02|2599.67|2590.97|2596.23|2587.53|33
1643486740000|2022-01-29 20:05:40|2597.82|2589.12|2597.69|2588.99|2598.07|2589.37|2597.64|2588.94|25
1643486750000|2022-01-29 20:05:50|2597.7|2589|2597.69|2588.99|2597.83|2589.13|2597.67|2588.97|26
1643486760000|2022-01-29 20:06:00|2597.71|2589.01|2597.7|2589|2597.71|2589.01|2597.64|2588.94|13
1643486770000|2022-01-29 20:06:10|2597.75|2589.05|2597.72|2589.02|2597.75|2589.05|2597.7|2589|6
1643486780000|2022-01-29 20:06:20|2597.74|2589.04|2597.7|2589|2597.83|2589.13|2597.7|2589|19
1643486790000|2022-01-29 20:06:30|2597.71|2589.01|2597.78|2589.08|2597.78|2589.08|2597.7|2589|21
1643486800000|2022-01-29 20:06:40|2597.79|2589.09|2596.55|2587.85|2597.84|2589.14|2596.55|2587.85|21
1643486810000|2022-01-29 20:06:50|2596.42|2587.72|2596.58|2587.88|2596.81|2588.11|2596.42|2587.72|27
1643486820000|2022-01-29 20:07:00|2596.5|2587.8|2596.36|2587.66|2596.5|2587.8|2596.26|2587.56|20
1643486830000|2022-01-29 20:07:10|2596.32|2587.62|2595.63|2586.93|2596.38|2587.68|2595.63|2586.93|24
1643486840000|2022-01-29 20:07:20|2595.72|2587.02|2595.72|2587.02|2595.72|2587.02|2595.59|2586.89|28
1643486850000|2022-01-29 20:07:30|2595.74|2587.04|2595.7|2587|2595.82|2587.12|2595.65|2586.95|17
1643486860000|2022-01-29 20:07:40|2595.75|2587.05|2595.6|2586.9|2595.83|2587.13|2595.58|2586.88|15
1643486870000|2022-01-29 20:07:50|2595.64|2586.94|2595.51|2586.81|2595.72|2587.02|2595.45|2586.75|16
1643486880000|2022-01-29 20:08:00|2595.53|2586.83|2594.88|2586.18|2595.54|2586.84|2594.8|2586.1|25
1643486890000|2022-01-29 20:08:10|2594.86|2586.16|2594.82|2586.12|2594.9|2586.2|2594.78|2586.08|16
1643486900000|2022-01-29 20:08:20|2594.81|2586.11|2594.84|2586.14|2594.84|2586.14|2594.72|2586.02|17
1643486910000|2022-01-29 20:08:30|2594.83|2586.13|2594.73|2586.03|2594.83|2586.13|2594.7|2586|11
1643486920000|2022-01-29 20:08:40|2594.74|2586.04|2594.7|2586|2594.74|2586.04|2594.7|2586|6
1643486930000|2022-01-29 20:08:50|2594.71|2586.01|2596.45|2587.75|2596.45|2587.75|2594.56|2585.86|20
1643486940000|2022-01-29 20:09:00|2596.6|2587.9|2596.76|2588.06|2596.8|2588.1|2596.58|2587.88|28
1643486950000|2022-01-29 20:09:10|2596.73|2588.03|2596.91|2588.21|2596.97|2588.27|2596.59|2587.89|27
1643486960000|2022-01-29 20:09:20|2596.88|2588.18|2597.14|2588.44|2597.19|2588.49|2596.83|2588.13|26
1643486970000|2022-01-29 20:09:30|2597.07|2588.37|2596.98|2588.28|2597.23|2588.53|2596.93|2588.23|15
1643486980000|2022-01-29 20:09:40|2596.97|2588.27|2597.27|2588.57|2597.27|2588.57|2596.93|2588.23|20
1643486990000|2022-01-29 20:09:50|2597.45|2588.75|2598.86|2590.16|2598.87|2590.17|2597.45|2588.75|26
1643487000000|2022-01-29 20:10:00|2599.02|2590.32|2597.61|2588.91|2599.42|2590.72|2597.13|2588.43|33
1643487010000|2022-01-29 20:10:10|2597.6|2588.9|2597.45|2588.75|2597.72|2589.02|2597.24|2588.54|33
1643487020000|2022-01-29 20:10:20|2597.44|2588.74|2597.22|2588.52|2597.45|2588.75|2597.22|2588.52|23
1643487030000|2022-01-29 20:10:30|2597.21|2588.51|2597.28|2588.58|2597.37|2588.67|2597.21|2588.51|20
1643487040000|2022-01-29 20:10:40|2597.35|2588.65|2598.17|2589.47|2598.17|2589.47|2597.26|2588.56|27
1643487050000|2022-01-29 20:10:50|2598.22|2589.52|2598.3|2589.6|2598.31|2589.61|2598.21|2589.51|15
1643487060000|2022-01-29 20:11:00|2598.31|2589.61|2598.15|2589.45|2598.31|2589.61|2598.08|2589.38|13
1643487070000|2022-01-29 20:11:10|2598.14|2589.44|2598.06|2589.36|2598.17|2589.47|2598.06|2589.36|22
1643487080000|2022-01-29 20:11:20|2598.08|2589.38|2596.53|2587.83|2598.13|2589.43|2596.52|2587.82|31
1643487090000|2022-01-29 20:11:30|2596.52|2587.82|2596.55|2587.85|2596.69|2587.99|2596.47|2587.77|28
1643487100000|2022-01-29 20:11:40|2596.57|2587.87|2595.66|2586.96|2596.63|2587.93|2595.66|2586.96|26
1643487110000|2022-01-29 20:11:50|2595.67|2586.97|2595.59|2586.89|2595.71|2587.01|2595.51|2586.81|26
1643487120000|2022-01-29 20:12:00|2595.6|2586.9|2595.58|2586.88|2595.91|2587.21|2595.58|2586.88|25
1643487130000|2022-01-29 20:12:10|2595.56|2586.86|2595.96|2587.26|2595.97|2587.27|2595.47|2586.77|22
1643487140000|2022-01-29 20:12:20|2595.94|2587.24|2597.79|2589.09|2597.92|2589.22|2595.9|2587.2|26
1643487150000|2022-01-29 20:12:30|2597.8|2589.1|2597.32|2588.62|2597.8|2589.1|2597.3|2588.6|24
1643487160000|2022-01-29 20:12:40|2597.35|2588.65|2597.31|2588.61|2597.38|2588.68|2597.14|2588.44|29
1643487170000|2022-01-29 20:12:50|2597.3|2588.6|2597.42|2588.72|2597.47|2588.77|2597.26|2588.56|24
1643487180000|2022-01-29 20:13:00|2597.43|2588.73|2597.68|2588.98|2597.85|2589.15|2597.43|2588.73|28
1643487190000|2022-01-29 20:13:10|2597.55|2588.85|2597.63|2588.93|2597.63|2588.93|2597.43|2588.73|22
1643487200000|2022-01-29 20:13:20|2597.7|2589|2597.21|2588.51|2597.7|2589|2597.2|2588.5|22
1643487210000|2022-01-29 20:13:30|2597.23|2588.53|2597.56|2588.86|2597.56|2588.86|2597.22|2588.52|26
1643487220000|2022-01-29 20:13:40|2597.55|2588.85|2598.21|2589.51|2598.22|2589.52|2597.5|2588.8|28
1643487230000|2022-01-29 20:13:50|2598.25|2589.55|2598.44|2589.74|2598.44|2589.74|2598.2|2589.5|19
1643487240000|2022-01-29 20:14:00|2598.43|2589.73|2598.19|2589.49|2598.45|2589.75|2598.19|2589.49|27
1643487250000|2022-01-29 20:14:10|2597.98|2589.28|2597.2|2588.5|2597.98|2589.28|2596.09|2587.39|36
1643487260000|2022-01-29 20:14:20|2597.39|2588.69|2597.3|2588.6|2597.63|2588.93|2597.3|2588.6|24
1643487270000|2022-01-29 20:14:30|2597.28|2588.58|2597.52|2588.82|2597.64|2588.94|2597.2|2588.5|25
1643487280000|2022-01-29 20:14:40|2597.51|2588.81|2597.17|2588.47|2597.51|2588.81|2597.17|2588.47|23
1643487290000|2022-01-29 20:14:50|2597.09|2588.39|2597.5|2588.8|2597.61|2588.91|2597.09|2588.39|30
1643487300000|2022-01-29 20:15:00|2597.49|2588.79|2597.84|2589.14|2597.84|2589.14|2596.72|2588.02|33
1643487310000|2022-01-29 20:15:10|2597.93|2589.23|2597.22|2588.52|2599.2|2590.5|2597.2|2588.5|39
1643487320000|2022-01-29 20:15:20|2597.2|2588.5|2597.73|2589.03|2597.74|2589.04|2597.11|2588.41|34
1643487330000|2022-01-29 20:15:30|2597.72|2589.02|2597.4|2588.7|2597.72|2589.02|2597.4|2588.7|27
1643487340000|2022-01-29 20:15:40|2597.38|2588.68|2596.62|2587.92|2597.38|2588.68|2595.85|2587.15|34
1643487350000|2022-01-29 20:15:50|2596.58|2587.88|2595.99|2587.29|2596.58|2587.88|2595.88|2587.18|33
1643487360000|2022-01-29 20:16:00|2595.98|2587.28|2595.92|2587.22|2596.19|2587.49|2595.86|2587.16|28
1643487370000|2022-01-29 20:16:10|2595.84|2587.14|2596.65|2587.95|2596.65|2587.95|2595.84|2587.14|28
1643487380000|2022-01-29 20:16:20|2596.75|2588.05|2596.46|2587.76|2596.75|2588.05|2596.34|2587.64|36
1643487390000|2022-01-29 20:16:30|2596.43|2587.73|2595.93|2587.23|2596.61|2587.91|2595.78|2587.08|27
1643487400000|2022-01-29 20:16:40|2595.95|2587.25|2596.16|2587.46|2596.56|2587.86|2595.95|2587.25|28
1643487410000|2022-01-29 20:16:50|2596.15|2587.45|2595.55|2586.85|2596.16|2587.46|2595.55|2586.85|19
1643487420000|2022-01-29 20:17:00|2595.52|2586.82|2595.57|2586.87|2595.58|2586.88|2595.45|2586.75|19
1643487430000|2022-01-29 20:17:10|2595.58|2586.88|2595.53|2586.83|2595.58|2586.88|2595.46|2586.76|21
1643487440000|2022-01-29 20:17:20|2595.5|2586.8|2594.61|2585.91|2595.55|2586.85|2594.36|2585.66|28
1643487450000|2022-01-29 20:17:30|2594.63|2585.93|2595.19|2586.49|2595.56|2586.86|2594.63|2585.93|28
1643487460000|2022-01-29 20:17:40|2595.2|2586.5|2594.84|2586.14|2595.49|2586.79|2594.83|2586.13|30
1643487470000|2022-01-29 20:17:50|2594.83|2586.13|2594.76|2586.06|2594.84|2586.14|2594.54|2585.84|29
1643487480000|2022-01-29 20:18:00|2594.75|2586.05|2593.63|2584.93|2594.76|2586.06|2593.63|2584.93|32
1643487490000|2022-01-29 20:18:10|2593.58|2584.88|2593.35|2584.65|2593.67|2584.97|2593.35|2584.65|19
1643487500000|2022-01-29 20:18:20|2593.27|2584.57|2592.39|2583.69|2593.35|2584.65|2592.14|2583.44|34
1643487510000|2022-01-29 20:18:30|2592.32|2583.62|2591.79|2583.09|2592.56|2583.86|2591.75|2583.05|36
1643487520000|2022-01-29 20:18:40|2591.89|2583.19|2591.69|2582.99|2592.04|2583.34|2591.69|2582.99|30
1643487530000|2022-01-29 20:18:50|2591.71|2583.01|2591.11|2582.41|2591.82|2583.12|2591.11|2582.41|29
1643487540000|2022-01-29 20:19:00|2591.12|2582.42|2591.21|2582.51|2591.3|2582.6|2591.06|2582.36|22
1643487550000|2022-01-29 20:19:10|2591.22|2582.52|2591.26|2582.56|2591.26|2582.56|2591.18|2582.48|21
1643487560000|2022-01-29 20:19:20|2591.27|2582.57|2590.97|2582.27|2591.28|2582.58|2590.97|2582.27|18
1643487570000|2022-01-29 20:19:30|2590.98|2582.28|2590.89|2582.19|2591.25|2582.55|2590.88|2582.18|22
1643487580000|2022-01-29 20:19:40|2590.8|2582.1|2589.84|2581.14|2590.95|2582.25|2589.84|2581.14|31
1643487590000|2022-01-29 20:19:50|2589.81|2581.11|2589.32|2580.62|2589.83|2581.13|2588.98|2580.28|30
1643487600000|2022-01-29 20:20:00|2589.29|2580.59|2589.19|2580.49|2589.32|2580.62|2589.07|2580.37|33
1643487610000|2022-01-29 20:20:10|2589.2|2580.5|2590.34|2581.64|2590.34|2581.64|2589.19|2580.49|26
1643487620000|2022-01-29 20:20:20|2590.15|2581.45|2590.09|2581.39|2590.3|2581.6|2590.02|2581.32|20
1643487630000|2022-01-29 20:20:30|2590.08|2581.38|2589.87|2581.17|2590.18|2581.48|2589.73|2581.03|28
1643487640000|2022-01-29 20:20:40|2589.89|2581.19|2590.4|2581.7|2590.42|2581.72|2589.77|2581.07|29
1643487650000|2022-01-29 20:20:50|2590.36|2581.66|2590.44|2581.74|2590.54|2581.84|2590.32|2581.62|17
1643487660000|2022-01-29 20:21:00|2590.43|2581.73|2590.41|2581.71|2590.51|2581.81|2590.41|2581.71|15
1643487670000|2022-01-29 20:21:10|2590.48|2581.78|2590.49|2581.79|2590.51|2581.81|2590.42|2581.72|14
1643487680000|2022-01-29 20:21:20|2590.48|2581.78|2590.52|2581.82|2590.58|2581.88|2590.39|2581.69|22
1643487690000|2022-01-29 20:21:30|2590.45|2581.75|2590.7|2582|2590.71|2582.01|2590.45|2581.75|14
1643487700000|2022-01-29 20:21:40|2590.72|2582.02|2590.7|2582|2590.78|2582.08|2590.64|2581.94|20
1643487710000|2022-01-29 20:21:50|2590.67|2581.97|2590.83|2582.13|2590.89|2582.19|2590.67|2581.97|12
1643487720000|2022-01-29 20:22:00|2590.82|2582.12|2590.81|2582.11|2590.85|2582.15|2590.77|2582.07|23
1643487730000|2022-01-29 20:22:10|2590.82|2582.12|2590.9|2582.2|2590.9|2582.2|2590.82|2582.12|9
1643487740000|2022-01-29 20:22:20|2590.89|2582.19|2590.27|2581.57|2590.93|2582.23|2590.2|2581.5|12
1643487750000|2022-01-29 20:22:30|2590.24|2581.54|2590.41|2581.71|2590.43|2581.73|2590.24|2581.54|25
1643487760000|2022-01-29 20:22:40|2590.42|2581.72|2590.97|2582.27|2590.99|2582.29|2590.41|2581.71|26
1643487770000|2022-01-29 20:22:50|2590.96|2582.26|2590.85|2582.15|2590.96|2582.26|2590.71|2582.01|21
1643487780000|2022-01-29 20:23:00|2590.86|2582.16|2591.05|2582.35|2591.06|2582.36|2590.45|2581.75|26
1643487790000|2022-01-29 20:23:10|2591.15|2582.45|2590.82|2582.12|2591.22|2582.52|2590.67|2581.97|26
1643487800000|2022-01-29 20:23:20|2590.83|2582.13|2590.58|2581.88|2590.93|2582.23|2590.57|2581.87|21
1643487810000|2022-01-29 20:23:30|2590.61|2581.91|2590.68|2581.98|2590.81|2582.11|2590.61|2581.91|24
1643487820000|2022-01-29 20:23:40|2590.65|2581.95|2590.9|2582.2|2590.9|2582.2|2590.61|2581.91|20
1643487830000|2022-01-29 20:23:50|2590.94|2582.24|2590.38|2581.68|2590.94|2582.24|2590.38|2581.68|16
1643487840000|2022-01-29 20:24:00|2590.21|2581.51|2590.87|2582.17|2590.87|2582.17|2590.06|2581.36|29
1643487850000|2022-01-29 20:24:10|2590.76|2582.06|2590.8|2582.1|2590.82|2582.12|2590.66|2581.96|27
1643487860000|2022-01-29 20:24:20|2590.72|2582.02|2590.68|2581.98|2590.81|2582.11|2590.53|2581.83|24
1643487870000|2022-01-29 20:24:30|2590.73|2582.03|2590.76|2582.06|2590.78|2582.08|2590.62|2581.92|21
1643487880000|2022-01-29 20:24:40|2590.77|2582.07|2590.83|2582.13|2590.85|2582.15|2590.72|2582.02|10
1643487890000|2022-01-29 20:24:50|2590.77|2582.07|2590.59|2581.89|2590.77|2582.07|2590.57|2581.87|19
1643487900000|2022-01-29 20:25:00|2590.57|2581.87|2590.45|2581.75|2590.73|2582.03|2590.39|2581.69|32
1643487910000|2022-01-29 20:25:10|2590.44|2581.74|2589.5|2580.8|2590.5|2581.8|2589.5|2580.8|23
1643487920000|2022-01-29 20:25:20|2589.27|2580.57|2588.16|2579.46|2589.27|2580.57|2588.16|2579.46|28
1643487930000|2022-01-29 20:25:30|2588.13|2579.43|2587.97|2579.27|2588.14|2579.44|2587.96|2579.26|25
1643487940000|2022-01-29 20:25:40|2587.72|2579.02|2587.26|2578.56|2587.72|2579.02|2587.26|2578.56|36
1643487950000|2022-01-29 20:25:50|2587.1|2578.4|2586.92|2578.22|2587.12|2578.42|2586.82|2578.12|23
1643487960000|2022-01-29 20:26:00|2586.89|2578.19|2586.78|2578.08|2586.95|2578.25|2586.77|2578.07|26
1643487970000|2022-01-29 20:26:10|2586.77|2578.07|2586.44|2577.74|2586.82|2578.12|2586.44|2577.74|23
1643487980000|2022-01-29 20:26:20|2586.43|2577.73|2586.59|2577.89|2586.64|2577.94|2586.06|2577.36|33
1643487990000|2022-01-29 20:26:30|2586.58|2577.88|2588.01|2579.31|2588.01|2579.31|2586.36|2577.66|37
1643488000000|2022-01-29 20:26:40|2588.03|2579.33|2588.5|2579.8|2588.5|2579.8|2587.97|2579.27|30
1643488010000|2022-01-29 20:26:50|2588.51|2579.81|2588.99|2580.29|2588.99|2580.29|2588.34|2579.64|26
1643488020000|2022-01-29 20:27:00|2589.25|2580.55|2588.71|2580.01|2589.59|2580.89|2588.55|2579.85|32
1643488030000|2022-01-29 20:27:10|2588.68|2579.98|2588.6|2579.9|2588.89|2580.19|2588.48|2579.78|32
1643488040000|2022-01-29 20:27:20|2588.49|2579.79|2588.88|2580.18|2589.5|2580.8|2588.48|2579.78|27
1643488050000|2022-01-29 20:27:30|2588.92|2580.22|2589.17|2580.47|2589.34|2580.64|2588.88|2580.18|25
1643488060000|2022-01-29 20:27:40|2589.11|2580.41|2589.54|2580.84|2589.59|2580.89|2589.11|2580.41|30
1643488070000|2022-01-29 20:27:50|2589.49|2580.79|2590.41|2581.71|2590.41|2581.71|2589.43|2580.73|28
1643488080000|2022-01-29 20:28:00|2590.63|2581.93|2590.69|2581.99|2590.72|2582.02|2590.49|2581.79|32
1643488090000|2022-01-29 20:28:10|2590.67|2581.97|2590.97|2582.27|2590.97|2582.27|2590.02|2581.32|33
1643488100000|2022-01-29 20:28:20|2590.99|2582.29|2591.16|2582.46|2591.95|2583.25|2590.99|2582.29|25
1643488110000|2022-01-29 20:28:30|2591.14|2582.44|2591|2582.3|2591.65|2582.95|2591|2582.3|26
1643488120000|2022-01-29 20:28:40|2590.92|2582.22|2590.95|2582.25|2591.11|2582.41|2590.78|2582.08|27
1643488130000|2022-01-29 20:28:50|2590.9|2582.2|2591.24|2582.54|2591.28|2582.58|2590.82|2582.12|27
1643488140000|2022-01-29 20:29:00|2591.27|2582.57|2591.93|2583.23|2592.02|2583.32|2591.27|2582.57|27
1643488150000|2022-01-29 20:29:10|2591.95|2583.25|2592.21|2583.51|2592.33|2583.63|2591.95|2583.25|24
1643488160000|2022-01-29 20:29:20|2592.22|2583.52|2597.94|2589.24|2598.01|2589.31|2592.17|2583.47|31
1643488170000|2022-01-29 20:29:30|2598.09|2589.39|2600.33|2591.63|2600.48|2591.78|2598.09|2589.39|39
1643488180000|2022-01-29 20:29:40|2600.25|2591.55|2601.93|2593.23|2604.25|2595.55|2600.25|2591.55|39
1643488190000|2022-01-29 20:29:50|2601.86|2593.16|2601.08|2592.38|2602.4|2593.7|2600.61|2591.91|38
1643488200000|2022-01-29 20:30:00|2601.14|2592.44|2603.43|2594.73|2603.43|2594.73|2601.14|2592.44|36
1643488210000|2022-01-29 20:30:10|2603.66|2594.96|2604.28|2595.58|2604.28|2595.58|2601.82|2593.12|40
1643488220000|2022-01-29 20:30:20|2604.45|2595.75|2603.71|2595.01|2605.61|2596.91|2603.71|2595.01|40
1643488230000|2022-01-29 20:30:30|2603.72|2595.02|2604.09|2595.39|2604.22|2595.52|2603.59|2594.89|33
1643488240000|2022-01-29 20:30:40|2604.24|2595.54|2605.79|2597.09|2605.87|2597.17|2604.23|2595.53|39
1643488250000|2022-01-29 20:30:50|2605.75|2597.05|2627.54|2618.84|2631.51|2622.81|2605.65|2596.95|40
1643488260000|2022-01-29 20:31:00|2627.43|2618.73|2631.96|2623.26|2634.1|2625.4|2627.43|2618.73|40
1643488270000|2022-01-29 20:31:10|2631.93|2623.23|2632.56|2623.86|2636.03|2627.33|2628.44|2619.74|40
1643488280000|2022-01-29 20:31:20|2632.32|2623.62|2630.38|2621.68|2632.32|2623.62|2628.46|2619.76|39
1643488290000|2022-01-29 20:31:30|2630.67|2621.97|2628.41|2619.71|2632.75|2624.05|2628.41|2619.71|40
1643488300000|2022-01-29 20:31:40|2628.38|2619.68|2626.26|2617.56|2628.38|2619.68|2625.95|2617.25|38
1643488310000|2022-01-29 20:31:50|2626.08|2617.38|2629.6|2620.9|2629.6|2620.9|2626.05|2617.35|38
1643488320000|2022-01-29 20:32:00|2630.17|2621.47|2625.81|2617.11|2631.42|2622.72|2625.77|2617.07|39
1643488330000|2022-01-29 20:32:10|2625.8|2617.1|2638.19|2629.49|2638.19|2629.49|2625.8|2617.1|40
1643488340000|2022-01-29 20:32:20|2639.1|2630.4|2637.08|2628.38|2639.29|2630.59|2634.47|2625.77|40
1643488350000|2022-01-29 20:32:30|2637.36|2628.66|2637.4|2628.7|2637.92|2629.22|2633.33|2624.63|40
1643488360000|2022-01-29 20:32:40|2637.75|2629.05|2636.29|2627.59|2640.14|2631.44|2636.29|2627.59|40
1643488370000|2022-01-29 20:32:50|2636.48|2627.78|2636.73|2628.03|2637|2628.3|2635.79|2627.09|38
1643488380000|2022-01-29 20:33:00|2636.37|2627.67|2635.02|2626.32|2636.71|2628.01|2634.92|2626.22|37
1643488390000|2022-01-29 20:33:10|2635.26|2626.56|2635.33|2626.63|2635.39|2626.69|2632.79|2624.09|39
1643488400000|2022-01-29 20:33:20|2635.26|2626.56|2630.67|2621.97|2635.26|2626.56|2630.65|2621.95|40
1643488410000|2022-01-29 20:33:30|2630.62|2621.92|2631.95|2623.25|2634.14|2625.44|2630.62|2621.92|39
1643488420000|2022-01-29 20:33:40|2631.44|2622.74|2632.78|2624.08|2634.39|2625.69|2630.6|2621.9|38
1643488430000|2022-01-29 20:33:50|2630.87|2622.17|2630.51|2621.81|2630.87|2622.17|2629.08|2620.38|38
1643488440000|2022-01-29 20:34:00|2630.55|2621.85|2629.6|2620.9|2632.23|2623.53|2629.6|2620.9|38
1643488450000|2022-01-29 20:34:10|2629.36|2620.66|2628.31|2619.61|2630.2|2621.5|2627.67|2618.97|39
1643488460000|2022-01-29 20:34:20|2628.17|2619.47|2627.43|2618.73|2628.21|2619.51|2627.29|2618.59|36
1643488470000|2022-01-29 20:34:30|2627.42|2618.72|2628.75|2620.05|2629.16|2620.46|2627.32|2618.62|37
1643488480000|2022-01-29 20:34:40|2628.68|2619.98|2628.19|2619.49|2629.1|2620.4|2628.19|2619.49|39
1643488490000|2022-01-29 20:34:50|2628.31|2619.61|2629.95|2621.25|2629.95|2621.25|2627.99|2619.29|35
1643488500000|2022-01-29 20:35:00|2629.91|2621.21|2629.92|2621.22|2630.26|2621.56|2627.85|2619.15|38
1643488510000|2022-01-29 20:35:10|2629.75|2621.05|2628.82|2620.12|2630.04|2621.34|2628.82|2620.12|39
1643488520000|2022-01-29 20:35:20|2628.95|2620.25|2628.51|2619.81|2629.11|2620.41|2628.36|2619.66|39
1643488530000|2022-01-29 20:35:30|2628.46|2619.76|2628.85|2620.15|2629.37|2620.67|2628|2619.3|38
1643488540000|2022-01-29 20:35:40|2628.68|2619.98|2626.41|2617.71|2628.68|2619.98|2626.41|2617.71|36
1643488550000|2022-01-29 20:35:50|2626.48|2617.78|2627.3|2618.6|2627.97|2619.27|2626.48|2617.78|37
1643488560000|2022-01-29 20:36:00|2627.31|2618.61|2626.81|2618.11|2628.58|2619.88|2626.81|2618.11|37
1643488570000|2022-01-29 20:36:10|2626.77|2618.07|2627.69|2618.99|2628.01|2619.31|2626.77|2618.07|36
1643488580000|2022-01-29 20:36:20|2627.68|2618.98|2629.27|2620.57|2629.69|2620.99|2627.55|2618.85|36
1643488590000|2022-01-29 20:36:30|2629.35|2620.65|2630.36|2621.66|2631.09|2622.39|2629.24|2620.54|38
1643488600000|2022-01-29 20:36:40|2630.47|2621.77|2632.26|2623.56|2632.3|2623.6|2630.43|2621.73|38
1643488610000|2022-01-29 20:36:50|2632.25|2623.55|2631.81|2623.11|2634.4|2625.7|2631.81|2623.11|38
1643488620000|2022-01-29 20:37:00|2631.91|2623.21|2633.89|2625.19|2633.89|2625.19|2631.74|2623.04|40
1643488630000|2022-01-29 20:37:10|2633.95|2625.25|2633.69|2624.99|2634.16|2625.46|2632.48|2623.78|37
1643488640000|2022-01-29 20:37:20|2633.73|2625.03|2632.2|2623.5|2633.92|2625.22|2631.96|2623.26|36
1643488650000|2022-01-29 20:37:30|2632.19|2623.49|2631.9|2623.2|2632.7|2624|2631.83|2623.13|37
1643488660000|2022-01-29 20:37:40|2631.94|2623.24|2630|2621.3|2631.96|2623.26|2630|2621.3|36
1643488670000|2022-01-29 20:37:50|2629.88|2621.18|2629.91|2621.21|2630.71|2622.01|2629.56|2620.86|38
1643488680000|2022-01-29 20:38:00|2629.9|2621.2|2629.74|2621.04|2630.46|2621.76|2629.61|2620.91|37
1643488690000|2022-01-29 20:38:10|2629.75|2621.05|2631.17|2622.47|2631.17|2622.47|2629.71|2621.01|35
1643488700000|2022-01-29 20:38:20|2631.14|2622.44|2629.81|2621.11|2633.2|2624.5|2629.62|2620.92|37
1643488710000|2022-01-29 20:38:30|2629.8|2621.1|2631.47|2622.77|2631.97|2623.27|2629.8|2621.1|39
1643488720000|2022-01-29 20:38:40|2631.58|2622.88|2633.19|2624.49|2633.49|2624.79|2631.5|2622.8|36
1643488730000|2022-01-29 20:38:50|2633.31|2624.61|2635.05|2626.35|2635.2|2626.5|2632.28|2623.58|34
1643488740000|2022-01-29 20:39:00|2635.12|2626.42|2637.37|2628.67|2637.37|2628.67|2634.52|2625.82|39
1643488750000|2022-01-29 20:39:10|2637.39|2628.69|2640.44|2631.74|2640.52|2631.82|2636.21|2627.51|39
1643488760000|2022-01-29 20:39:20|2640.39|2631.69|2638.1|2629.4|2641.4|2632.7|2637.87|2629.17|39
1643488770000|2022-01-29 20:39:30|2638.11|2629.41|2637.53|2628.83|2638.39|2629.69|2637.07|2628.37|38
1643488780000|2022-01-29 20:39:40|2637.52|2628.82|2637.62|2628.92|2637.62|2628.92|2636.55|2627.85|38
1643488790000|2022-01-29 20:39:50|2637.68|2628.98|2637.27|2628.57|2637.68|2628.98|2636.77|2628.07|37
1643488800000|2022-01-29 20:40:00|2637.46|2628.76|2637.17|2628.47|2637.47|2628.77|2637.04|2628.34|35
1643488810000|2022-01-29 20:40:10|2637.22|2628.52|2636.87|2628.17|2637.22|2628.52|2636.57|2627.87|36
1643488820000|2022-01-29 20:40:20|2636.83|2628.13|2637.63|2628.93|2638.1|2629.4|2636.79|2628.09|34
1643488830000|2022-01-29 20:40:30|2637.58|2628.88|2638.64|2629.94|2638.68|2629.98|2637.55|2628.85|35
1643488840000|2022-01-29 20:40:40|2638.67|2629.97|2638.54|2629.84|2638.7|2630|2637.72|2629.02|35
1643488850000|2022-01-29 20:40:50|2638.62|2629.92|2638.81|2630.11|2639.3|2630.6|2638.41|2629.71|30
1643488860000|2022-01-29 20:41:00|2638.49|2629.79|2638.21|2629.51|2638.49|2629.79|2636.91|2628.21|36
1643488870000|2022-01-29 20:41:10|2638.25|2629.55|2637.17|2628.47|2639.01|2630.31|2637.17|2628.47|37
1643488880000|2022-01-29 20:41:20|2637.22|2628.52|2637.92|2629.22|2637.92|2629.22|2637.11|2628.41|36
1643488890000|2022-01-29 20:41:30|2637.98|2629.28|2636.55|2627.85|2637.98|2629.28|2636.53|2627.83|35
1643488900000|2022-01-29 20:41:40|2636.54|2627.84|2635.29|2626.59|2636.94|2628.24|2635.29|2626.59|36
1643488910000|2022-01-29 20:41:50|2635.32|2626.62|2633.64|2624.94|2635.34|2626.64|2633.13|2624.43|39
1643488920000|2022-01-29 20:42:00|2633.63|2624.93|2633.7|2625|2634.02|2625.32|2633.32|2624.62|38
1643488930000|2022-01-29 20:42:10|2633.71|2625.01|2635.71|2627.01|2636.19|2627.49|2633.71|2625.01|37
1643488940000|2022-01-29 20:42:20|2635.72|2627.02|2634.63|2625.93|2635.72|2627.02|2634.56|2625.86|33
1643488950000|2022-01-29 20:42:30|2634.66|2625.96|2635.17|2626.47|2635.19|2626.49|2634.66|2625.96|34
1643488960000|2022-01-29 20:42:40|2635.21|2626.51|2633.98|2625.28|2635.21|2626.51|2633.86|2625.16|27
1643488970000|2022-01-29 20:42:50|2634.14|2625.44|2635.29|2626.59|2635.29|2626.59|2633.99|2625.29|30
1643488980000|2022-01-29 20:43:00|2635.33|2626.63|2635.97|2627.27|2636.3|2627.6|2635.33|2626.63|33
1643488990000|2022-01-29 20:43:10|2635.96|2627.26|2634.09|2625.39|2636.07|2627.37|2634.09|2625.39|28
1643489000000|2022-01-29 20:43:20|2634.03|2625.33|2632.95|2624.25|2634.03|2625.33|2632.62|2623.92|33
1643489010000|2022-01-29 20:43:30|2632.98|2624.28|2633.27|2624.57|2633.3|2624.6|2632.58|2623.88|30
1643489020000|2022-01-29 20:43:40|2633.3|2624.6|2636.33|2627.63|2636.33|2627.63|2632.86|2624.16|37
1643489030000|2022-01-29 20:43:50|2636.3|2627.6|2634.43|2625.73|2636.34|2627.64|2634.11|2625.41|38
1643489040000|2022-01-29 20:44:00|2634.45|2625.75|2635.27|2626.57|2635.99|2627.29|2634.45|2625.75|35
1643489050000|2022-01-29 20:44:10|2635.38|2626.68|2633.82|2625.12|2635.44|2626.74|2633.79|2625.09|32
1643489060000|2022-01-29 20:44:20|2633.68|2624.98|2633.77|2625.07|2633.96|2625.26|2633.49|2624.79|30
1643489070000|2022-01-29 20:44:30|2633.84|2625.14|2634.14|2625.44|2634.22|2625.52|2633.68|2624.98|33
1643489080000|2022-01-29 20:44:40|2634.1|2625.4|2634.19|2625.49|2634.24|2625.54|2634.06|2625.36|22
1643489090000|2022-01-29 20:44:50|2634.2|2625.5|2633.24|2624.54|2634.21|2625.51|2633.03|2624.33|27
1643489100000|2022-01-29 20:45:00|2633.23|2624.53|2633.92|2625.22|2634.1|2625.4|2632.83|2624.13|33
1643489110000|2022-01-29 20:45:10|2633.94|2625.24|2632.23|2623.53|2634.55|2625.85|2632.23|2623.53|38
1643489120000|2022-01-29 20:45:20|2632.17|2623.47|2631.2|2622.5|2632.3|2623.6|2631.13|2622.43|39
1643489130000|2022-01-29 20:45:30|2631.22|2622.52|2629.78|2621.08|2631.24|2622.54|2629.49|2620.79|28
1643489140000|2022-01-29 20:45:40|2629.8|2621.1|2617.78|2609.08|2630.21|2621.51|2614.15|2605.45|40
1643489150000|2022-01-29 20:45:50|2618.18|2609.48|2613.66|2604.96|2618.99|2610.29|2613.35|2604.65|39
1643489160000|2022-01-29 20:46:00|2613.64|2604.94|2612.84|2604.14|2615.09|2606.39|2612.21|2603.51|40
1643489170000|2022-01-29 20:46:10|2612.66|2603.96|2608.69|2599.99|2612.66|2603.96|2608.53|2599.83|39
1643489180000|2022-01-29 20:46:20|2608.68|2599.98|2609.68|2600.98|2610.27|2601.57|2607.58|2598.88|38
1643489190000|2022-01-29 20:46:30|2609.57|2600.87|2612.43|2603.73|2615.46|2606.76|2609.14|2600.44|38
1643489200000|2022-01-29 20:46:40|2611.77|2603.07|2614.96|2606.26|2614.99|2606.29|2611.51|2602.81|40
1643489210000|2022-01-29 20:46:50|2615.24|2606.54|2615.62|2606.92|2616.39|2607.69|2614.79|2606.09|40
1643489220000|2022-01-29 20:47:00|2615.11|2606.41|2616.73|2608.03|2617.14|2608.44|2615.11|2606.41|40
1643489230000|2022-01-29 20:47:10|2617.42|2608.72|2615.64|2606.94|2617.42|2608.72|2615.28|2606.58|39
1643489240000|2022-01-29 20:47:20|2615.79|2607.09|2616.61|2607.91|2617.27|2608.57|2615.78|2607.08|39
1643489250000|2022-01-29 20:47:30|2616.44|2607.74|2613.47|2604.77|2616.44|2607.74|2611.14|2602.44|38
1643489260000|2022-01-29 20:47:40|2613.03|2604.33|2613|2604.3|2614.11|2605.41|2612.01|2603.31|39
1643489270000|2022-01-29 20:47:50|2613.19|2604.49|2614.45|2605.75|2614.49|2605.79|2612.78|2604.08|37
1643489280000|2022-01-29 20:48:00|2614.46|2605.76|2613.04|2604.34|2614.47|2605.77|2612.89|2604.19|39
1643489290000|2022-01-29 20:48:10|2613.05|2604.35|2613.94|2605.24|2614.51|2605.81|2612.98|2604.28|39
1643489300000|2022-01-29 20:48:20|2614.17|2605.47|2615.53|2606.83|2616.02|2607.32|2614.09|2605.39|39
1643489310000|2022-01-29 20:48:30|2615.43|2606.73|2615.91|2607.21|2615.91|2607.21|2614.97|2606.27|39
1643489320000|2022-01-29 20:48:40|2615.94|2607.24|2615.32|2606.62|2616.73|2608.03|2615.25|2606.55|35
1643489330000|2022-01-29 20:48:50|2615.37|2606.67|2613.66|2604.96|2615.37|2606.67|2613.6|2604.9|33
1643489340000|2022-01-29 20:49:00|2613.68|2604.98|2614.16|2605.46|2614.24|2605.54|2613.16|2604.46|33
1643489350000|2022-01-29 20:49:10|2614.08|2605.38|2613.24|2604.54|2614.7|2606|2613.17|2604.47|36
1643489360000|2022-01-29 20:49:20|2613.22|2604.52|2613.31|2604.61|2613.34|2604.64|2612.8|2604.1|35
1643489370000|2022-01-29 20:49:30|2613.41|2604.71|2613.37|2604.67|2613.79|2605.09|2613.16|2604.46|35
1643489380000|2022-01-29 20:49:40|2613.29|2604.59|2612.35|2603.65|2613.91|2605.21|2612.32|2603.62|38
1643489390000|2022-01-29 20:49:50|2612.34|2603.64|2612.84|2604.14|2613.19|2604.49|2612.26|2603.56|38
1643489400000|2022-01-29 20:50:00|2612.83|2604.13|2613.32|2604.62|2614.21|2605.51|2612.83|2604.13|37
1643489410000|2022-01-29 20:50:10|2613.31|2604.61|2611.48|2602.78|2613.41|2604.71|2611.38|2602.68|35
1643489420000|2022-01-29 20:50:20|2611.42|2602.72|2612.44|2603.74|2612.56|2603.86|2611.38|2602.68|37
1643489430000|2022-01-29 20:50:30|2612.29|2603.59|2613.18|2604.48|2613.18|2604.48|2612.29|2603.59|35
1643489440000|2022-01-29 20:50:40|2613.17|2604.47|2612.91|2604.21|2613.44|2604.74|2612.31|2603.61|36
1643489450000|2022-01-29 20:50:50|2612.94|2604.24|2611.11|2602.41|2613.02|2604.32|2610.84|2602.14|34
1643489460000|2022-01-29 20:51:00|2611.23|2602.53|2611.56|2602.86|2611.79|2603.09|2610.89|2602.19|34
1643489470000|2022-01-29 20:51:10|2611.69|2602.99|2610.67|2601.97|2611.69|2602.99|2609.73|2601.03|38
1643489480000|2022-01-29 20:51:20|2610.71|2602.01|2610.74|2602.04|2611.24|2602.54|2610.42|2601.72|35
1643489490000|2022-01-29 20:51:30|2610.42|2601.72|2610.62|2601.92|2610.7|2602|2610.11|2601.41|36
1643489500000|2022-01-29 20:51:40|2610.64|2601.94|2609.88|2601.18|2610.77|2602.07|2609.21|2600.51|38
1643489510000|2022-01-29 20:51:50|2609.92|2601.22|2608.41|2599.71|2609.97|2601.27|2608.27|2599.57|32
1643489520000|2022-01-29 20:52:00|2608.35|2599.65|2600.19|2591.49|2608.68|2599.98|2597.79|2589.09|36
1643489530000|2022-01-29 20:52:10|2600.1|2591.4|2601.04|2592.34|2601.9|2593.2|2599.73|2591.03|40
1643489540000|2022-01-29 20:52:20|2601.28|2592.58|2600.11|2591.41|2602.1|2593.4|2599.96|2591.26|36
1643489550000|2022-01-29 20:52:30|2599.98|2591.28|2600.38|2591.68|2600.86|2592.16|2599.98|2591.28|38
1643489560000|2022-01-29 20:52:40|2600.43|2591.73|2601.07|2592.37|2601.52|2592.82|2600.43|2591.73|39
1643489570000|2022-01-29 20:52:50|2601|2592.3|2600.2|2591.5|2601.36|2592.66|2600.12|2591.42|36
1643489580000|2022-01-29 20:53:00|2600.08|2591.38|2598.64|2589.94|2600.58|2591.88|2597.94|2589.24|36
1643489590000|2022-01-29 20:53:10|2598.75|2590.05|2599.42|2590.72|2599.42|2590.72|2598.31|2589.61|33
1643489600000|2022-01-29 20:53:20|2599.46|2590.76|2599.75|2591.05|2599.78|2591.08|2598.89|2590.19|35
1643489610000|2022-01-29 20:53:30|2599.78|2591.08|2599.86|2591.16|2600.69|2591.99|2599.37|2590.67|36
1643489620000|2022-01-29 20:53:40|2599.99|2591.29|2601.11|2592.41|2601.13|2592.43|2599.98|2591.28|37
1643489630000|2022-01-29 20:53:50|2601.22|2592.52|2599.13|2590.43|2601.56|2592.86|2599.13|2590.43|37
1643489640000|2022-01-29 20:54:00|2599.08|2590.38|2599.2|2590.5|2599.25|2590.55|2598.08|2589.38|37
1643489650000|2022-01-29 20:54:10|2599.3|2590.6|2600.19|2591.49|2600.29|2591.59|2598.9|2590.2|38
1643489660000|2022-01-29 20:54:20|2600.29|2591.59|2599.49|2590.79|2600.3|2591.6|2599.09|2590.39|36
1643489670000|2022-01-29 20:54:30|2599.15|2590.45|2599.63|2590.93|2599.66|2590.96|2598.56|2589.86|37
1643489680000|2022-01-29 20:54:40|2599.45|2590.75|2600.15|2591.45|2600.32|2591.62|2599.44|2590.74|35
1643489690000|2022-01-29 20:54:50|2600.2|2591.5|2600.22|2591.52|2600.22|2591.52|2599.94|2591.24|30
1643489700000|2022-01-29 20:55:00|2600.24|2591.54|2599.84|2591.14|2600.24|2591.54|2599.54|2590.84|32
1643489710000|2022-01-29 20:55:10|2599.82|2591.12|2600.34|2591.64|2600.35|2591.65|2599.45|2590.75|35
1643489720000|2022-01-29 20:55:20|2600.45|2591.75|2600.3|2591.6|2600.48|2591.78|2600.22|2591.52|37
1643489730000|2022-01-29 20:55:30|2600.2|2591.5|2601.58|2592.88|2601.63|2592.93|2600.09|2591.39|36
1643489740000|2022-01-29 20:55:40|2601.53|2592.83|2600.08|2591.38|2601.68|2592.98|2599.93|2591.23|37
1643489750000|2022-01-29 20:55:50|2600.05|2591.35|2600.76|2592.06|2600.76|2592.06|2600.05|2591.35|32
1643489760000|2022-01-29 20:56:00|2601.15|2592.45|2600.63|2591.93|2601.6|2592.9|2599.99|2591.29|36
1643489770000|2022-01-29 20:56:10|2600.68|2591.98|2600.96|2592.26|2601.64|2592.94|2600.54|2591.84|33
1643489780000|2022-01-29 20:56:20|2600.98|2592.28|2602.26|2593.56|2602.26|2593.56|2600.46|2591.76|37
1643489790000|2022-01-29 20:56:30|2602.27|2593.57|2605.47|2596.77|2605.53|2596.83|2602.25|2593.55|35
1643489800000|2022-01-29 20:56:40|2605.62|2596.92|2606.39|2597.69|2608.04|2599.34|2605.48|2596.78|39
1643489810000|2022-01-29 20:56:50|2606.27|2597.57|2606.1|2597.4|2606.87|2598.17|2606.01|2597.31|38
1643489820000|2022-01-29 20:57:00|2606.04|2597.34|2607.08|2598.38|2607.13|2598.43|2606.04|2597.34|34
1643489830000|2022-01-29 20:57:10|2607.09|2598.39|2607.09|2598.39|2607.23|2598.53|2606.01|2597.31|36
1643489840000|2022-01-29 20:57:20|2607.01|2598.31|2604.61|2595.91|2607.05|2598.35|2604.61|2595.91|36
1643489850000|2022-01-29 20:57:30|2604.67|2595.97|2605.39|2596.69|2605.39|2596.69|2604.29|2595.59|35
1643489860000|2022-01-29 20:57:40|2605.25|2596.55|2606.29|2597.59|2606.33|2597.63|2605.25|2596.55|33
1643489870000|2022-01-29 20:57:50|2606.07|2597.37|2606.99|2598.29|2606.99|2598.29|2605.57|2596.87|34
1643489880000|2022-01-29 20:58:00|2607.22|2598.52|2608.34|2599.64|2608.67|2599.97|2607.06|2598.36|37
1643489890000|2022-01-29 20:58:10|2608.38|2599.68|2608.8|2600.1|2608.8|2600.1|2607.49|2598.79|31
1643489900000|2022-01-29 20:58:20|2608.97|2600.27|2609.02|2600.32|2609.98|2601.28|2608.67|2599.97|37
1643489910000|2022-01-29 20:58:30|2609.03|2600.33|2609.12|2600.42|2609.39|2600.69|2608.85|2600.15|34
1643489920000|2022-01-29 20:58:40|2609.11|2600.41|2608.6|2599.9|2609.54|2600.84|2608.44|2599.74|35
1643489930000|2022-01-29 20:58:50|2608.61|2599.91|2608.74|2600.04|2608.84|2600.14|2608.6|2599.9|27
1643489940000|2022-01-29 20:59:00|2608.76|2600.06|2609.44|2600.74|2609.65|2600.95|2608.71|2600.01|36
1643489950000|2022-01-29 20:59:10|2609.29|2600.59|2609.18|2600.48|2609.62|2600.92|2609.12|2600.42|34
1643489960000|2022-01-29 20:59:20|2609.17|2600.47|2610.22|2601.52|2611.1|2602.4|2609.17|2600.47|37
1643489970000|2022-01-29 20:59:30|2610.35|2601.65|2610.65|2601.95|2611.21|2602.51|2609.67|2600.97|37
1643489980000|2022-01-29 20:59:40|2610.61|2601.91|2609.97|2601.27|2611.04|2602.34|2609.77|2601.07|36
1643489990000|2022-01-29 20:59:50|2610|2601.3|2611.1|2602.4|2611.37|2602.67|2609.84|2601.14|36
1643490000000|2022-01-29 21:00:00|2611.13|2602.43|2610.62|2601.92|2611.31|2602.61|2610.53|2601.83|34
1643490010000|2022-01-29 21:00:10|2610.57|2601.87|2607.69|2598.99|2610.62|2601.92|2607.01|2598.31|38
1643490020000|2022-01-29 21:00:20|2607.68|2598.98|2610.31|2601.61|2610.46|2601.76|2607.4|2598.7|38
1643490030000|2022-01-29 21:00:30|2610.38|2601.68|2610|2601.3|2610.53|2601.83|2609.8|2601.1|32
1643490040000|2022-01-29 21:00:40|2610.02|2601.32|2609.9|2601.2|2610.53|2601.83|2609.57|2600.87|37
1643490050000|2022-01-29 21:00:50|2609.93|2601.23|2609.71|2601.01|2610.11|2601.41|2609.64|2600.94|32
1643490060000|2022-01-29 21:01:00|2609.74|2601.04|2610.04|2601.34|2610.13|2601.43|2609.6|2600.9|31
1643490070000|2022-01-29 21:01:10|2609.93|2601.23|2609.22|2600.52|2609.93|2601.23|2609.16|2600.46|35
1643490080000|2022-01-29 21:01:20|2609.14|2600.44|2608.06|2599.36|2609.15|2600.45|2607.95|2599.25|32
1643490090000|2022-01-29 21:01:30|2608.11|2599.41|2606.95|2598.25|2608.15|2599.45|2606.95|2598.25|30
1643490100000|2022-01-29 21:01:40|2606.92|2598.22|2606.88|2598.18|2607.39|2598.69|2606.4|2597.7|33
1643490110000|2022-01-29 21:01:50|2606.87|2598.17|2607.37|2598.67|2607.47|2598.77|2606.77|2598.07|33
1643490120000|2022-01-29 21:02:00|2607.31|2598.61|2607|2598.3|2607.44|2598.74|2606.98|2598.28|23
1643490130000|2022-01-29 21:02:10|2607.01|2598.31|2607.03|2598.33|2607.14|2598.44|2606.95|2598.25|22
1643490140000|2022-01-29 21:02:20|2607.13|2598.43|2610.17|2601.47|2610.68|2601.98|2606.92|2598.22|33
1643490150000|2022-01-29 21:02:30|2610.07|2601.37|2608.85|2600.15|2610.07|2601.37|2608.69|2599.99|34
1643490160000|2022-01-29 21:02:40|2608.84|2600.14|2609.87|2601.17|2610.15|2601.45|2608.84|2600.14|34
1643490170000|2022-01-29 21:02:50|2609.83|2601.13|2609.57|2600.87|2610.08|2601.38|2609.53|2600.83|36
1643490180000|2022-01-29 21:03:00|2609.47|2600.77|2609.89|2601.19|2609.91|2601.21|2609.38|2600.68|29
1643490190000|2022-01-29 21:03:10|2609.9|2601.2|2612.99|2604.29|2613.11|2604.41|2609.9|2601.2|35
1643490200000|2022-01-29 21:03:20|2612.89|2604.19|2614.86|2606.16|2614.9|2606.2|2612.82|2604.12|39
1643490210000|2022-01-29 21:03:30|2614.84|2606.14|2617.08|2608.38|2617.08|2608.38|2614.65|2605.95|36
1643490220000|2022-01-29 21:03:40|2617.03|2608.33|2617.36|2608.66|2619.87|2611.17|2617.03|2608.33|36
1643490230000|2022-01-29 21:03:50|2617.23|2608.53|2615.83|2607.13|2617.23|2608.53|2615.23|2606.53|37
1643490240000|2022-01-29 21:04:00|2615.72|2607.02|2614.29|2605.59|2615.72|2607.02|2614.29|2605.59|35
1643490250000|2022-01-29 21:04:10|2614.1|2605.4|2613.74|2605.04|2615.15|2606.45|2613.56|2604.86|33
1643490260000|2022-01-29 21:04:20|2613.87|2605.17|2614.36|2605.66|2614.53|2605.83|2613.87|2605.17|34
1643490270000|2022-01-29 21:04:30|2614.43|2605.73|2616.41|2607.71|2616.42|2607.72|2614.43|2605.73|37
1643490280000|2022-01-29 21:04:40|2616.4|2607.7|2631.47|2622.77|2631.47|2622.77|2616.4|2607.7|38
1643490290000|2022-01-29 21:04:50|2633.22|2624.52|2634.88|2626.18|2636.11|2627.41|2631.02|2622.32|40
1643490300000|2022-01-29 21:05:00|2635.07|2626.37|2635.19|2626.49|2635.22|2626.52|2628.5|2619.8|40
1643490310000|2022-01-29 21:05:10|2635.7|2627|2636.6|2627.9|2640.79|2632.09|2635.7|2627|40
1643490320000|2022-01-29 21:05:20|2636.67|2627.97|2633.84|2625.14|2637.77|2629.07|2633.84|2625.14|40
1643490330000|2022-01-29 21:05:30|2634.35|2625.65|2632.46|2623.76|2634.35|2625.65|2632.46|2623.76|39
1643490340000|2022-01-29 21:05:40|2632.13|2623.43|2631.8|2623.1|2633.89|2625.19|2631.59|2622.89|40
1643490350000|2022-01-29 21:05:50|2631.39|2622.69|2633.6|2624.9|2634.59|2625.89|2631.1|2622.4|37
1643490360000|2022-01-29 21:06:00|2632.89|2624.19|2629.33|2620.63|2632.89|2624.19|2628.33|2619.63|38
1643490370000|2022-01-29 21:06:10|2629.77|2621.07|2629.66|2620.96|2629.77|2621.07|2627.58|2618.88|35
1643490380000|2022-01-29 21:06:20|2629.51|2620.81|2628.68|2619.98|2629.56|2620.86|2628.32|2619.62|36
1643490390000|2022-01-29 21:06:30|2628.67|2619.97|2628.24|2619.54|2628.67|2619.97|2627.56|2618.86|34
1643490400000|2022-01-29 21:06:40|2628.27|2619.57|2628.75|2620.05|2630.62|2621.92|2628.27|2619.57|38
1643490410000|2022-01-29 21:06:50|2628.84|2620.14|2629.53|2620.83|2629.53|2620.83|2627.69|2618.99|37
1643490420000|2022-01-29 21:07:00|2629.4|2620.7|2627.94|2619.24|2629.74|2621.04|2627.91|2619.21|34
1643490430000|2022-01-29 21:07:10|2628.33|2619.63|2628.1|2619.4|2628.92|2620.22|2627.99|2619.29|34
1643490440000|2022-01-29 21:07:20|2628.12|2619.42|2627.85|2619.15|2628.6|2619.9|2627.82|2619.12|33
1643490450000|2022-01-29 21:07:30|2627.82|2619.12|2627.43|2618.73|2627.92|2619.22|2627.42|2618.72|37
1643490460000|2022-01-29 21:07:40|2627.45|2618.75|2628.14|2619.44|2628.14|2619.44|2627.04|2618.34|29
1643490470000|2022-01-29 21:07:50|2628.03|2619.33|2627.95|2619.25|2628.89|2620.19|2627.9|2619.2|37
1643490480000|2022-01-29 21:08:00|2627.93|2619.23|2625.33|2616.63|2627.93|2619.23|2625.03|2616.33|38
1643490490000|2022-01-29 21:08:10|2626.11|2617.41|2625.49|2616.79|2626.6|2617.9|2624.61|2615.91|37
1643490500000|2022-01-29 21:08:20|2625.61|2616.91|2623.15|2614.45|2626.27|2617.57|2623.13|2614.43|35
1643490510000|2022-01-29 21:08:30|2623.16|2614.46|2624.21|2615.51|2624.22|2615.52|2623.1|2614.4|31
1643490520000|2022-01-29 21:08:40|2624.19|2615.49|2625.22|2616.52|2625.37|2616.67|2624.19|2615.49|38
1643490530000|2022-01-29 21:08:50|2625.16|2616.46|2625.11|2616.41|2625.89|2617.19|2624.83|2616.13|38
1643490540000|2022-01-29 21:09:00|2625.12|2616.42|2625.11|2616.41|2625.54|2616.84|2624.83|2616.13|34
1643490550000|2022-01-29 21:09:10|2625.27|2616.57|2624.7|2616|2625.32|2616.62|2624.7|2616|33
1643490560000|2022-01-29 21:09:20|2624.68|2615.98|2623.74|2615.04|2624.79|2616.09|2623.7|2615|34
1643490570000|2022-01-29 21:09:30|2623.8|2615.1|2623.45|2614.75|2623.8|2615.1|2623.01|2614.31|38
1643490580000|2022-01-29 21:09:40|2623.42|2614.72|2622.85|2614.15|2623.61|2614.91|2622.77|2614.07|37
1643490590000|2022-01-29 21:09:50|2622.86|2614.16|2625.78|2617.08|2627|2618.3|2622.86|2614.16|37
1643490600000|2022-01-29 21:10:00|2625.84|2617.14|2626.55|2617.85|2626.59|2617.89|2625.84|2617.14|34
1643490610000|2022-01-29 21:10:10|2626.57|2617.87|2627.99|2619.29|2628.54|2619.84|2626.48|2617.78|40
1643490620000|2022-01-29 21:10:20|2627.83|2619.13|2627.72|2619.02|2628.2|2619.5|2627.12|2618.42|39
1643490630000|2022-01-29 21:10:30|2627.82|2619.12|2626.36|2617.66|2627.85|2619.15|2626.35|2617.65|33
1643490640000|2022-01-29 21:10:40|2626.44|2617.74|2626.63|2617.93|2626.8|2618.1|2626|2617.3|33
1643490650000|2022-01-29 21:10:50|2626.52|2617.82|2626.58|2617.88|2626.77|2618.07|2626.44|2617.74|28
1643490660000|2022-01-29 21:11:00|2626.63|2617.93|2626.34|2617.64|2626.63|2617.93|2626.2|2617.5|27
1643490670000|2022-01-29 21:11:10|2626.37|2617.67|2626.06|2617.36|2626.55|2617.85|2625.98|2617.28|33
1643490680000|2022-01-29 21:11:20|2625.88|2617.18|2626.12|2617.42|2626.37|2617.67|2625.88|2617.18|26
1643490690000|2022-01-29 21:11:30|2626.13|2617.43|2625.94|2617.24|2626.98|2618.28|2625.94|2617.24|29
1643490700000|2022-01-29 21:11:40|2625.95|2617.25|2626.58|2617.88|2626.96|2618.26|2625.95|2617.25|30
1643490710000|2022-01-29 21:11:50|2626.57|2617.87|2627.09|2618.39|2627.32|2618.62|2626.57|2617.87|32
1643490720000|2022-01-29 21:12:00|2627.05|2618.35|2626.87|2618.17|2627.27|2618.57|2626.37|2617.67|33
1643490730000|2022-01-29 21:12:10|2627.07|2618.37|2626.25|2617.55|2627.71|2619.01|2626.12|2617.42|33
1643490740000|2022-01-29 21:12:20|2626.32|2617.62|2626.81|2618.11|2626.85|2618.15|2626.32|2617.62|34
1643490750000|2022-01-29 21:12:30|2626.78|2618.08|2627.11|2618.41|2627.51|2618.81|2626.78|2618.08|37
1643490760000|2022-01-29 21:12:40|2627.19|2618.49|2627.28|2618.58|2627.43|2618.73|2627.08|2618.38|35
1643490770000|2022-01-29 21:12:50|2627.23|2618.53|2627.23|2618.53|2627.3|2618.6|2627.07|2618.37|35
1643490780000|2022-01-29 21:13:00|2627.24|2618.54|2627.43|2618.73|2627.6|2618.9|2627.11|2618.41|32
1643490790000|2022-01-29 21:13:10|2627.42|2618.72|2627.35|2618.65|2627.42|2618.72|2627.01|2618.31|32
1643490800000|2022-01-29 21:13:20|2627.4|2618.7|2628.89|2620.19|2628.93|2620.23|2627.4|2618.7|23
1643490810000|2022-01-29 21:13:30|2628.88|2620.18|2628.49|2619.79|2628.97|2620.27|2628.49|2619.79|28
1643490820000|2022-01-29 21:13:40|2628.18|2619.48|2628.17|2619.47|2628.43|2619.73|2628.14|2619.44|27
1643490830000|2022-01-29 21:13:50|2628.15|2619.45|2627.92|2619.22|2628.23|2619.53|2627.88|2619.18|26
1643490840000|2022-01-29 21:14:00|2627.86|2619.16|2628.7|2620|2628.93|2620.23|2627.86|2619.16|37
1643490850000|2022-01-29 21:14:10|2628.61|2619.91|2628.33|2619.63|2628.74|2620.04|2628.3|2619.6|29
1643490860000|2022-01-29 21:14:20|2628.35|2619.65|2628.6|2619.9|2628.73|2620.03|2628.33|2619.63|35
1643490870000|2022-01-29 21:14:30|2628.63|2619.93|2629.14|2620.44|2629.14|2620.44|2628.54|2619.84|33
1643490880000|2022-01-29 21:14:40|2629.2|2620.5|2629.71|2621.01|2630.14|2621.44|2629.13|2620.43|35
1643490890000|2022-01-29 21:14:50|2629.86|2621.16|2629.99|2621.29|2629.99|2621.29|2629.09|2620.39|36
1643490900000|2022-01-29 21:15:00|2630|2621.3|2637.35|2628.65|2637.51|2628.81|2629.85|2621.15|37
1643490910000|2022-01-29 21:15:10|2637.24|2628.54|2633.77|2625.07|2638.01|2629.31|2632.6|2623.9|38
1643490920000|2022-01-29 21:15:20|2634.15|2625.45|2633.51|2624.81|2634.53|2625.83|2633.27|2624.57|38
1643490930000|2022-01-29 21:15:30|2633.33|2624.63|2631.77|2623.07|2633.33|2624.63|2631.74|2623.04|35
1643490940000|2022-01-29 21:15:40|2631.76|2623.06|2630.88|2622.18|2632.22|2623.52|2630.88|2622.18|32
1643490950000|2022-01-29 21:15:50|2630.96|2622.26|2629.41|2620.71|2631.11|2622.41|2629.41|2620.71|36
1643490960000|2022-01-29 21:16:00|2629.6|2620.9|2627.6|2618.9|2630.1|2621.4|2627.6|2618.9|37
1643490970000|2022-01-29 21:16:10|2627.47|2618.77|2627.2|2618.5|2627.82|2619.12|2626.96|2618.26|34
1643490980000|2022-01-29 21:16:20|2627.3|2618.6|2626.23|2617.53|2627.3|2618.6|2626.03|2617.33|36
1643490990000|2022-01-29 21:16:30|2626.51|2617.81|2626.11|2617.41|2626.66|2617.96|2625.6|2616.9|35
1643491000000|2022-01-29 21:16:40|2625.99|2617.29|2625.18|2616.48|2625.99|2617.29|2625.12|2616.42|35
1643491010000|2022-01-29 21:16:50|2625.22|2616.52|2625.02|2616.32|2625.22|2616.52|2624.68|2615.98|20
1643491020000|2022-01-29 21:17:00|2625.03|2616.33|2625.03|2616.33|2626.06|2617.36|2624.84|2616.14|35
1643491030000|2022-01-29 21:17:10|2625.12|2616.42|2627.27|2618.57|2627.27|2618.57|2625.12|2616.42|36
1643491040000|2022-01-29 21:17:20|2627.33|2618.63|2627.99|2619.29|2628.46|2619.76|2627.33|2618.63|34
1643491050000|2022-01-29 21:17:30|2627.51|2618.81|2626.34|2617.64|2627.51|2618.81|2626.17|2617.47|31
1643491060000|2022-01-29 21:17:40|2626.45|2617.75|2626.73|2618.03|2626.92|2618.22|2626.32|2617.62|33
1643491070000|2022-01-29 21:17:50|2626.59|2617.89|2626.75|2618.05|2626.81|2618.11|2626.28|2617.58|29
1643491080000|2022-01-29 21:18:00|2626.76|2618.06|2626.72|2618.02|2626.8|2618.1|2626.12|2617.42|35
1643491090000|2022-01-29 21:18:10|2626.85|2618.15|2628.64|2619.94|2628.69|2619.99|2626.85|2618.15|36
1643491100000|2022-01-29 21:18:20|2628.99|2620.29|2631.04|2622.34|2631.04|2622.34|2628.97|2620.27|36
1643491110000|2022-01-29 21:18:30|2631.05|2622.35|2630.87|2622.17|2631.22|2622.52|2630.68|2621.98|35
1643491120000|2022-01-29 21:18:40|2630.98|2622.28|2631.21|2622.51|2631.21|2622.51|2630.55|2621.85|33
1643491130000|2022-01-29 21:18:50|2631.29|2622.59|2628.87|2620.17|2631.3|2622.6|2628.87|2620.17|28
1643491140000|2022-01-29 21:19:00|2628.64|2619.94|2627.94|2619.24|2628.64|2619.94|2627.81|2619.11|29
1643491150000|2022-01-29 21:19:10|2627.96|2619.26|2629.53|2620.83|2629.85|2621.15|2627.79|2619.09|37
1643491160000|2022-01-29 21:19:20|2629.89|2621.19|2629.87|2621.17|2630.35|2621.65|2629.86|2621.16|37
1643491170000|2022-01-29 21:19:30|2629.94|2621.24|2630.46|2621.76|2630.51|2621.81|2629.94|2621.24|31
1643491180000|2022-01-29 21:19:40|2630.36|2621.66|2631.8|2623.1|2632.09|2623.39|2629.92|2621.22|35
1643491190000|2022-01-29 21:19:50|2631.84|2623.14|2631.29|2622.59|2632.02|2623.32|2631.01|2622.31|30
1643491200000|2022-01-29 21:20:00|2631.28|2622.58|2630.49|2621.79|2631.33|2622.63|2630.47|2621.77|39
1643491210000|2022-01-29 21:20:10|2630.62|2621.92|2629.52|2620.82|2630.98|2622.28|2629.3|2620.6|37
1643491220000|2022-01-29 21:20:20|2629.94|2621.24|2630.75|2622.05|2631.07|2622.37|2629.58|2620.88|39
1643491230000|2022-01-29 21:20:30|2630.69|2621.99|2630.24|2621.54|2630.73|2622.03|2629.41|2620.71|34
1643491240000|2022-01-29 21:20:40|2630.23|2621.53|2630.42|2621.72|2630.55|2621.85|2630|2621.3|33
1643491250000|2022-01-29 21:20:50|2630.41|2621.71|2630.3|2621.6|2630.71|2622.01|2630.3|2621.6|27
1643491260000|2022-01-29 21:21:00|2630.01|2621.31|2631.01|2622.31|2631.25|2622.55|2629.59|2620.89|35
1643491270000|2022-01-29 21:21:10|2630.99|2622.29|2630.51|2621.81|2631.11|2622.41|2630.44|2621.74|36
1643491280000|2022-01-29 21:21:20|2630.48|2621.78|2630.21|2621.51|2630.65|2621.95|2629.92|2621.22|32
1643491290000|2022-01-29 21:21:30|2630.22|2621.52|2631.39|2622.69|2631.4|2622.7|2630.21|2621.51|26
1643491300000|2022-01-29 21:21:40|2631.35|2622.65|2631.51|2622.81|2631.58|2622.88|2631.23|2622.53|27
1643491310000|2022-01-29 21:21:50|2631.49|2622.79|2631.3|2622.6|2631.59|2622.89|2631.07|2622.37|34
1643491320000|2022-01-29 21:22:00|2631.28|2622.58|2631.24|2622.54|2631.52|2622.82|2631.17|2622.47|32
1643491330000|2022-01-29 21:22:10|2631.33|2622.63|2631.25|2622.55|2631.5|2622.8|2630.92|2622.22|35
1643491340000|2022-01-29 21:22:20|2631.29|2622.59|2631.53|2622.83|2631.53|2622.83|2631|2622.3|29
1643491350000|2022-01-29 21:22:30|2631.54|2622.84|2631.19|2622.49|2631.71|2623.01|2631.19|2622.49|32
1643491360000|2022-01-29 21:22:40|2631.16|2622.46|2631.92|2623.22|2631.92|2623.22|2631.14|2622.44|31
1643491370000|2022-01-29 21:22:50|2631.9|2623.2|2631.99|2623.29|2632.01|2623.31|2631.52|2622.82|35
1643491380000|2022-01-29 21:23:00|2631.81|2623.11|2630.95|2622.25|2632.06|2623.36|2630.89|2622.19|36
1643491390000|2022-01-29 21:23:10|2630.96|2622.26|2631.18|2622.48|2631.47|2622.77|2630.95|2622.25|29
1643491400000|2022-01-29 21:23:20|2631.19|2622.49|2631.8|2623.1|2632.04|2623.34|2631.19|2622.49|29
1643491410000|2022-01-29 21:23:30|2631.71|2623.01|2631.94|2623.24|2631.98|2623.28|2631.59|2622.89|31
1643491420000|2022-01-29 21:23:40|2631.91|2623.21|2633.37|2624.67|2634.08|2625.38|2631.88|2623.18|38
1643491430000|2022-01-29 21:23:50|2633.52|2624.82|2633.68|2624.98|2633.69|2624.99|2633.18|2624.48|33
1643491440000|2022-01-29 21:24:00|2633.66|2624.96|2633.92|2625.22|2634.5|2625.8|2633.48|2624.78|36
1643491450000|2022-01-29 21:24:10|2634.04|2625.34|2632.7|2624|2634.04|2625.34|2632.39|2623.69|39
1643491460000|2022-01-29 21:24:20|2632.69|2623.99|2633.06|2624.36|2633.6|2624.9|2632.67|2623.97|33
1643491470000|2022-01-29 21:24:30|2633.1|2624.4|2634.34|2625.64|2634.39|2625.69|2632.72|2624.02|35
1643491480000|2022-01-29 21:24:40|2634.37|2625.67|2634.89|2626.19|2634.89|2626.19|2634.13|2625.43|30
1643491490000|2022-01-29 21:24:50|2635.01|2626.31|2634.56|2625.86|2635.34|2626.64|2634.47|2625.77|31
1643491500000|2022-01-29 21:25:00|2634.57|2625.87|2634.58|2625.88|2634.63|2625.93|2634.48|2625.78|29
1643491510000|2022-01-29 21:25:10|2634.55|2625.85|2634.71|2626.01|2636.88|2628.18|2634.55|2625.85|36
1643491520000|2022-01-29 21:25:20|2634.74|2626.04|2633.77|2625.07|2635.16|2626.46|2633.77|2625.07|33
1643491530000|2022-01-29 21:25:30|2633.74|2625.04|2632.32|2623.62|2633.74|2625.04|2632.32|2623.62|33
1643491540000|2022-01-29 21:25:40|2632.26|2623.56|2632.48|2623.78|2632.63|2623.93|2632.15|2623.45|34
1643491550000|2022-01-29 21:25:50|2632.42|2623.72|2632.56|2623.86|2632.66|2623.96|2632.2|2623.5|32
1643491560000|2022-01-29 21:26:00|2632.58|2623.88|2632.17|2623.47|2632.75|2624.05|2632.04|2623.34|35
1643491570000|2022-01-29 21:26:10|2632.16|2623.46|2632.21|2623.51|2632.24|2623.54|2631.87|2623.17|32
1643491580000|2022-01-29 21:26:20|2632.17|2623.47|2632.64|2623.94|2632.83|2624.13|2631.88|2623.18|35
1643491590000|2022-01-29 21:26:30|2632.79|2624.09|2633.26|2624.56|2633.44|2624.74|2632.79|2624.09|37
1643491600000|2022-01-29 21:26:40|2633.25|2624.55|2633.29|2624.59|2633.59|2624.89|2633.16|2624.46|33
1643491610000|2022-01-29 21:26:50|2633.36|2624.66|2632.58|2623.88|2633.36|2624.66|2632.54|2623.84|32
1643491620000|2022-01-29 21:27:00|2632.59|2623.89|2633.54|2624.84|2633.54|2624.84|2632.57|2623.87|35
1643491630000|2022-01-29 21:27:10|2633.56|2624.86|2633.79|2625.09|2633.79|2625.09|2633.56|2624.86|30
1643491640000|2022-01-29 21:27:20|2633.7|2625|2633.7|2625|2633.72|2625.02|2633.49|2624.79|33
1643491650000|2022-01-29 21:27:30|2633.71|2625.01|2634.03|2625.33|2634.03|2625.33|2633.66|2624.96|32
1643491660000|2022-01-29 21:27:40|2633.99|2625.29|2634.78|2626.08|2634.78|2626.08|2633.98|2625.28|33
1643491670000|2022-01-29 21:27:50|2634.81|2626.11|2634.39|2625.69|2634.91|2626.21|2634.38|2625.68|32
1643491680000|2022-01-29 21:28:00|2634.42|2625.72|2634.48|2625.78|2634.51|2625.81|2634.39|2625.69|24
1643491690000|2022-01-29 21:28:10|2634.46|2625.76|2628.73|2620.03|2634.46|2625.76|2628.65|2619.95|34
1643491700000|2022-01-29 21:28:20|2628.72|2620.02|2628.03|2619.33|2629.04|2620.34|2627.68|2618.98|40
1643491710000|2022-01-29 21:28:30|2628.05|2619.35|2628.15|2619.45|2628.31|2619.61|2627.94|2619.24|32
1643491720000|2022-01-29 21:28:40|2628.14|2619.44|2628.87|2620.17|2629.22|2620.52|2627.88|2619.18|35
1643491730000|2022-01-29 21:28:50|2628.95|2620.25|2629.21|2620.51|2629.52|2620.82|2628.92|2620.22|35
1643491740000|2022-01-29 21:29:00|2629.29|2620.59|2629.77|2621.07|2629.78|2621.08|2628.41|2619.71|35
1643491750000|2022-01-29 21:29:10|2629.79|2621.09|2629.03|2620.33|2630.72|2622.02|2628.62|2619.92|39
1643491760000|2022-01-29 21:29:20|2628.73|2620.03|2628.71|2620.01|2628.84|2620.14|2628.39|2619.69|32
1643491770000|2022-01-29 21:29:30|2628.75|2620.05|2632.4|2623.7|2633.97|2625.27|2628.75|2620.05|39
1643491780000|2022-01-29 21:29:40|2632.17|2623.47|2631.18|2622.48|2632.17|2623.47|2630.88|2622.18|37
1643491790000|2022-01-29 21:29:50|2631.28|2622.58|2631.03|2622.33|2631.79|2623.09|2630.91|2622.21|36
1643491800000|2022-01-29 21:30:00|2631.15|2622.45|2629.75|2621.05|2631.15|2622.45|2629.71|2621.01|40
1643491810000|2022-01-29 21:30:10|2629.79|2621.09|2630.36|2621.66|2630.62|2621.92|2629.76|2621.06|37
1643491820000|2022-01-29 21:30:20|2630.41|2621.71|2630.28|2621.58|2630.47|2621.77|2630.16|2621.46|32
1643491830000|2022-01-29 21:30:30|2630.3|2621.6|2632.22|2623.52|2632.37|2623.67|2630.22|2621.52|30
1643491840000|2022-01-29 21:30:40|2632.21|2623.51|2632.31|2623.61|2632.46|2623.76|2632.03|2623.33|37
1643491850000|2022-01-29 21:30:50|2632.32|2623.62|2631.28|2622.58|2632.36|2623.66|2631.28|2622.58|29
1643491860000|2022-01-29 21:31:00|2631.3|2622.6|2631.57|2622.87|2631.78|2623.08|2631.26|2622.56|35
1643491870000|2022-01-29 21:31:10|2631.42|2622.72|2631.98|2623.28|2631.98|2623.28|2631.42|2622.72|36
1643491880000|2022-01-29 21:31:20|2632.01|2623.31|2631.41|2622.71|2633.65|2624.95|2631.41|2622.71|38
1643491890000|2022-01-29 21:31:30|2631.25|2622.55|2630.56|2621.86|2631.37|2622.67|2630.56|2621.86|35
1643491900000|2022-01-29 21:31:40|2630.47|2621.77|2630.83|2622.13|2630.9|2622.2|2630.07|2621.37|33
1643491910000|2022-01-29 21:31:50|2630.92|2622.22|2631.08|2622.38|2631.08|2622.38|2630.75|2622.05|32
1643491920000|2022-01-29 21:32:00|2631.28|2622.58|2632.71|2624.01|2633.08|2624.38|2631.28|2622.58|37
1643491930000|2022-01-29 21:32:10|2632.35|2623.65|2631.2|2622.5|2632.45|2623.75|2631.02|2622.32|38
1643491940000|2022-01-29 21:32:20|2631.13|2622.43|2630.05|2621.35|2631.16|2622.46|2630.02|2621.32|38
1643491950000|2022-01-29 21:32:30|2630.14|2621.44|2630.83|2622.13|2630.9|2622.2|2630.14|2621.44|33
1643491960000|2022-01-29 21:32:40|2630.75|2622.05|2630.48|2621.78|2631.46|2622.76|2630.36|2621.66|37
1643491970000|2022-01-29 21:32:50|2630.49|2621.79|2630.57|2621.87|2630.65|2621.95|2630.28|2621.58|32
1643491980000|2022-01-29 21:33:00|2630.6|2621.9|2630.59|2621.89|2630.63|2621.93|2630.31|2621.61|36
1643491990000|2022-01-29 21:33:10|2630.49|2621.79|2632.18|2623.48|2632.7|2624|2630.48|2621.78|33
1643492000000|2022-01-29 21:33:20|2632.27|2623.57|2631.53|2622.83|2632.28|2623.58|2631.53|2622.83|29
1643492010000|2022-01-29 21:33:30|2631.54|2622.84|2631.26|2622.56|2631.54|2622.84|2631.13|2622.43|34
1643492020000|2022-01-29 21:33:40|2631.29|2622.59|2629.2|2620.5|2631.29|2622.59|2629.2|2620.5|36
1643492030000|2022-01-29 21:33:50|2629.21|2620.51|2628.17|2619.47|2629.21|2620.51|2627.95|2619.25|33
1643492040000|2022-01-29 21:34:00|2628.18|2619.48|2627.4|2618.7|2628.18|2619.48|2627.34|2618.64|36
1643492050000|2022-01-29 21:34:10|2627.37|2618.67|2627.73|2619.03|2627.74|2619.04|2626.54|2617.84|24
1643492060000|2022-01-29 21:34:20|2627.76|2619.06|2627.24|2618.54|2627.92|2619.22|2627.24|2618.54|36
1643492070000|2022-01-29 21:34:30|2627.32|2618.62|2627.27|2618.57|2627.42|2618.72|2627.2|2618.5|37
1643492080000|2022-01-29 21:34:40|2627.25|2618.55|2628.13|2619.43|2628.15|2619.45|2627.18|2618.48|28
1643492090000|2022-01-29 21:34:50|2628.12|2619.42|2627.86|2619.16|2628.12|2619.42|2627.78|2619.08|28
1643492100000|2022-01-29 21:35:00|2627.82|2619.12|2627.81|2619.11|2627.86|2619.16|2627.68|2618.98|19
1643492110000|2022-01-29 21:35:10|2627.85|2619.15|2628.6|2619.9|2628.65|2619.95|2627.71|2619.01|32
1643492120000|2022-01-29 21:35:20|2628.59|2619.89|2628.32|2619.62|2628.59|2619.89|2627.63|2618.93|31
1643492130000|2022-01-29 21:35:30|2628.26|2619.56|2628.34|2619.64|2628.34|2619.64|2627.96|2619.26|31
1643492140000|2022-01-29 21:35:40|2628.33|2619.63|2628.29|2619.59|2628.41|2619.71|2628.07|2619.37|21
1643492150000|2022-01-29 21:35:50|2628.26|2619.56|2628.29|2619.59|2628.41|2619.71|2628.25|2619.55|23
1643492160000|2022-01-29 21:36:00|2628.3|2619.6|2628.27|2619.57|2628.33|2619.63|2628.25|2619.55|20
1643492170000|2022-01-29 21:36:10|2628.26|2619.56|2628.34|2619.64|2628.34|2619.64|2628.26|2619.56|21
1643492180000|2022-01-29 21:36:20|2628.32|2619.62|2626.74|2618.04|2628.36|2619.66|2626.74|2618.04|34
1643492190000|2022-01-29 21:36:30|2625.93|2617.23|2623.42|2614.72|2625.93|2617.23|2623.38|2614.68|34
1643492200000|2022-01-29 21:36:40|2623.38|2614.68|2624.01|2615.31|2624.08|2615.38|2623.13|2614.43|34
1643492210000|2022-01-29 21:36:50|2623.94|2615.24|2624.58|2615.88|2624.62|2615.92|2623.82|2615.12|28
1643492220000|2022-01-29 21:37:00|2624.57|2615.87|2624.43|2615.73|2624.69|2615.99|2623.91|2615.21|30
1643492230000|2022-01-29 21:37:10|2624.41|2615.71|2624.15|2615.45|2624.85|2616.15|2624.15|2615.45|29
1643492240000|2022-01-29 21:37:20|2624.08|2615.38|2624.34|2615.64|2625.6|2616.9|2623.99|2615.29|35
1643492250000|2022-01-29 21:37:30|2624.33|2615.63|2624.89|2616.19|2624.98|2616.28|2624.18|2615.48|33
1643492260000|2022-01-29 21:37:40|2624.9|2616.2|2624.8|2616.1|2624.93|2616.23|2624.74|2616.04|28
1643492270000|2022-01-29 21:37:50|2624.84|2616.14|2625.27|2616.57|2625.93|2617.23|2624.77|2616.07|37
1643492280000|2022-01-29 21:38:00|2625.34|2616.64|2624.04|2615.34|2625.48|2616.78|2623.92|2615.22|38
1643492290000|2022-01-29 21:38:10|2624.07|2615.37|2623.95|2615.25|2624.12|2615.42|2623.8|2615.1|37
1643492300000|2022-01-29 21:38:20|2623.98|2615.28|2623.79|2615.09|2624.44|2615.74|2623.72|2615.02|33
1643492310000|2022-01-29 21:38:30|2623.8|2615.1|2623.06|2614.36|2623.86|2615.16|2622.6|2613.9|38
1643492320000|2022-01-29 21:38:40|2622.99|2614.29|2622.4|2613.7|2623.15|2614.45|2621.39|2612.69|39
1643492330000|2022-01-29 21:38:50|2622.44|2613.74|2623.71|2615.01|2623.71|2615.01|2622.35|2613.65|38
1643492340000|2022-01-29 21:39:00|2623.6|2614.9|2623.78|2615.08|2624.16|2615.46|2623.53|2614.83|38
1643492350000|2022-01-29 21:39:10|2623.79|2615.09|2623.99|2615.29|2623.99|2615.29|2623.34|2614.64|35
1643492360000|2022-01-29 21:39:20|2624.1|2615.4|2624.58|2615.88|2625.68|2616.98|2624.06|2615.36|38
1643492370000|2022-01-29 21:39:30|2624.59|2615.89|2623.43|2614.73|2624.69|2615.99|2623.31|2614.61|36
1643492380000|2022-01-29 21:39:40|2623.44|2614.74|2623.55|2614.85|2623.77|2615.07|2623.44|2614.74|28
1643492390000|2022-01-29 21:39:50|2623.42|2614.72|2623.86|2615.16|2623.86|2615.16|2623.37|2614.67|24
1643492400000|2022-01-29 21:40:00|2623.93|2615.23|2624.09|2615.39|2624.1|2615.4|2623.92|2615.22|30
1643492410000|2022-01-29 21:40:10|2624.14|2615.44|2624.18|2615.48|2624.18|2615.48|2624.01|2615.31|33
1643492420000|2022-01-29 21:40:20|2624.78|2616.08|2624.84|2616.14|2626.07|2617.37|2624.78|2616.08|37
1643492430000|2022-01-29 21:40:30|2625.03|2616.33|2624.99|2616.29|2625.08|2616.38|2624.81|2616.11|31
1643492440000|2022-01-29 21:40:40|2625.01|2616.31|2624.95|2616.25|2625.01|2616.31|2624.72|2616.02|28
1643492450000|2022-01-29 21:40:50|2624.96|2616.26|2625.35|2616.65|2625.35|2616.65|2624.81|2616.11|29
1643492460000|2022-01-29 21:41:00|2625.62|2616.92|2625.26|2616.56|2625.74|2617.04|2624.96|2616.26|37
1643492470000|2022-01-29 21:41:10|2625.23|2616.53|2625.21|2616.51|2625.38|2616.68|2624.95|2616.25|33
1643492480000|2022-01-29 21:41:20|2625.28|2616.58|2625.46|2616.76|2625.49|2616.79|2625.15|2616.45|28
1643492490000|2022-01-29 21:41:30|2625.52|2616.82|2625.53|2616.83|2625.53|2616.83|2625.22|2616.52|32
1643492500000|2022-01-29 21:41:40|2625.51|2616.81|2624.88|2616.18|2625.63|2616.93|2624.82|2616.12|27
1643492510000|2022-01-29 21:41:50|2624.84|2616.14|2625.15|2616.45|2625.15|2616.45|2624.84|2616.14|31
1643492520000|2022-01-29 21:42:00|2625.16|2616.46|2626.43|2617.73|2626.43|2617.73|2624.93|2616.23|35
1643492530000|2022-01-29 21:42:10|2626.48|2617.78|2626.43|2617.73|2626.58|2617.88|2626.24|2617.54|29
1643492540000|2022-01-29 21:42:20|2626.44|2617.74|2625.45|2616.75|2626.58|2617.88|2625.45|2616.75|33
1643492550000|2022-01-29 21:42:30|2625.46|2616.76|2626.56|2617.86|2626.56|2617.86|2625.46|2616.76|37
1643492560000|2022-01-29 21:42:40|2626.49|2617.79|2625.95|2617.25|2626.49|2617.79|2625.67|2616.97|36
1643492570000|2022-01-29 21:42:50|2625.88|2617.18|2625.66|2616.96|2626.03|2617.33|2625.51|2616.81|34
1643492580000|2022-01-29 21:43:00|2625.65|2616.95|2626.1|2617.4|2626.17|2617.47|2625.65|2616.95|33
1643492590000|2022-01-29 21:43:10|2625.99|2617.29|2625.74|2617.04|2626.1|2617.4|2625.64|2616.94|28
1643492600000|2022-01-29 21:43:20|2625.78|2617.08|2625.53|2616.83|2625.79|2617.09|2625.53|2616.83|24
1643492610000|2022-01-29 21:43:30|2625.4|2616.7|2625.37|2616.67|2625.4|2616.7|2624.82|2616.12|28
1643492620000|2022-01-29 21:43:40|2625.49|2616.79|2625.79|2617.09|2625.96|2617.26|2625.19|2616.49|27
1643492630000|2022-01-29 21:43:50|2625.75|2617.05|2625.95|2617.25|2626.04|2617.34|2625.75|2617.05|32
1643492640000|2022-01-29 21:44:00|2625.87|2617.17|2625.81|2617.11|2625.95|2617.25|2625.78|2617.08|30
1643492650000|2022-01-29 21:44:10|2625.8|2617.1|2624.14|2615.44|2625.93|2617.23|2624.14|2615.44|30
1643492660000|2022-01-29 21:44:20|2624.11|2615.41|2624.18|2615.48|2624.21|2615.51|2624|2615.3|34
1643492670000|2022-01-29 21:44:30|2624.08|2615.38|2623.84|2615.14|2624.09|2615.39|2623.64|2614.94|29
1643492680000|2022-01-29 21:44:40|2623.82|2615.12|2623.83|2615.13|2623.98|2615.28|2623.6|2614.9|33
1643492690000|2022-01-29 21:44:50|2623.84|2615.14|2623.64|2614.94|2623.89|2615.19|2623.63|2614.93|23
1643492700000|2022-01-29 21:45:00|2623.63|2614.93|2626.27|2617.57|2626.32|2617.62|2623.63|2614.93|32
1643492710000|2022-01-29 21:45:10|2626.28|2617.58|2625.84|2617.14|2626.28|2617.58|2625.28|2616.58|36
1643492720000|2022-01-29 21:45:20|2625.73|2617.03|2626.73|2618.03|2626.91|2618.21|2625.73|2617.03|31
1643492730000|2022-01-29 21:45:30|2626.75|2618.05|2626.49|2617.79|2626.75|2618.05|2626.34|2617.64|36
1643492740000|2022-01-29 21:45:40|2626.47|2617.77|2624.99|2616.29|2626.55|2617.85|2624.98|2616.28|37
1643492750000|2022-01-29 21:45:50|2624.92|2616.22|2625.11|2616.41|2625.2|2616.5|2624.7|2616|31
1643492760000|2022-01-29 21:46:00|2625.01|2616.31|2625.33|2616.63|2625.33|2616.63|2624.91|2616.21|29
1643492770000|2022-01-29 21:46:10|2625.37|2616.67|2626.78|2618.08|2626.78|2618.08|2625.35|2616.65|33
1643492780000|2022-01-29 21:46:20|2626.65|2617.95|2625.49|2616.79|2626.66|2617.96|2625.38|2616.68|36
1643492790000|2022-01-29 21:46:30|2625.54|2616.84|2626.05|2617.35|2626.43|2617.73|2625.47|2616.77|37
1643492800000|2022-01-29 21:46:40|2626.01|2617.31|2625.58|2616.88|2626.07|2617.37|2625.11|2616.41|33
1643492810000|2022-01-29 21:46:50|2625.48|2616.78|2626.02|2617.32|2626.23|2617.53|2625.46|2616.76|30
1643492820000|2022-01-29 21:47:00|2626.14|2617.44|2626.53|2617.83|2626.62|2617.92|2626.14|2617.44|27
1643492830000|2022-01-29 21:47:10|2626.52|2617.82|2628.65|2619.95|2632.02|2623.32|2626.51|2617.81|39
1643492840000|2022-01-29 21:47:20|2628.71|2620.01|2629.16|2620.46|2629.44|2620.74|2628.23|2619.53|36
1643492850000|2022-01-29 21:47:30|2629.15|2620.45|2629.31|2620.61|2629.67|2620.97|2629.15|2620.45|37
1643492860000|2022-01-29 21:47:40|2629.37|2620.67|2629.28|2620.58|2629.84|2621.14|2629.27|2620.57|37
1643492870000|2022-01-29 21:47:50|2629.26|2620.56|2628.81|2620.11|2629.26|2620.56|2628.14|2619.44|33
1643492880000|2022-01-29 21:48:00|2628.82|2620.12|2628.59|2619.89|2629.29|2620.59|2628.59|2619.89|26
1643492890000|2022-01-29 21:48:10|2628.6|2619.9|2629.83|2621.13|2629.83|2621.13|2628.6|2619.9|34
1643492900000|2022-01-29 21:48:20|2629.9|2621.2|2629.9|2621.2|2630.06|2621.36|2629.38|2620.68|33
1643492910000|2022-01-29 21:48:30|2630.01|2621.31|2629.56|2620.86|2630.14|2621.44|2629.56|2620.86|34
1643492920000|2022-01-29 21:48:40|2629.55|2620.85|2628.37|2619.67|2629.55|2620.85|2628.31|2619.61|36
1643492930000|2022-01-29 21:48:50|2628.31|2619.61|2628.53|2619.83|2628.63|2619.93|2628.3|2619.6|33
1643492940000|2022-01-29 21:49:00|2628.47|2619.77|2630.13|2621.43|2630.27|2621.57|2628.32|2619.62|37
1643492950000|2022-01-29 21:49:10|2630.29|2621.59|2629.59|2620.89|2630.29|2621.59|2629.57|2620.87|29
1643492960000|2022-01-29 21:49:20|2629.62|2620.92|2629.08|2620.38|2629.63|2620.93|2628.84|2620.14|32
1643492970000|2022-01-29 21:49:30|2629.09|2620.39|2629.55|2620.85|2629.57|2620.87|2628.81|2620.11|31
1643492980000|2022-01-29 21:49:40|2629.6|2620.9|2629.99|2621.29|2630.34|2621.64|2629.6|2620.9|36
1643492990000|2022-01-29 21:49:50|2630|2621.3|2629.92|2621.22|2630.16|2621.46|2629.85|2621.15|35
1643493000000|2022-01-29 21:50:00|2629.95|2621.25|2629.6|2620.9|2630.03|2621.33|2629.28|2620.58|35
1643493010000|2022-01-29 21:50:10|2629.62|2620.92|2629.86|2621.16|2629.91|2621.21|2629.5|2620.8|26
1643493020000|2022-01-29 21:50:20|2629.85|2621.15|2629.75|2621.05|2629.87|2621.17|2629.63|2620.93|33
1643493030000|2022-01-29 21:50:30|2629.78|2621.08|2629.55|2620.85|2629.95|2621.25|2629.52|2620.82|30
1643493040000|2022-01-29 21:50:40|2629.6|2620.9|2629.6|2620.9|2629.91|2621.21|2629.59|2620.89|31
1643493050000|2022-01-29 21:50:50|2629.55|2620.85|2629.59|2620.89|2629.67|2620.97|2629.44|2620.74|30
1643493060000|2022-01-29 21:51:00|2629.58|2620.88|2630.37|2621.67|2630.38|2621.68|2629.49|2620.79|34
1643493070000|2022-01-29 21:51:10|2630.33|2621.63|2630.78|2622.08|2631.27|2622.57|2630.1|2621.4|36
1643493080000|2022-01-29 21:51:20|2630.81|2622.11|2630.7|2622|2630.93|2622.23|2630.65|2621.95|22
1643493090000|2022-01-29 21:51:30|2630.71|2622.01|2629.77|2621.07|2630.9|2622.2|2629.66|2620.96|36
1643493100000|2022-01-29 21:51:40|2629.73|2621.03|2629.8|2621.1|2630.13|2621.43|2629.73|2621.03|22
1643493110000|2022-01-29 21:51:50|2629.85|2621.15|2630.06|2621.36|2630.1|2621.4|2629.7|2621|30
1643493120000|2022-01-29 21:52:00|2630.05|2621.35|2630.38|2621.68|2630.47|2621.77|2629.95|2621.25|27
1643493130000|2022-01-29 21:52:10|2630.4|2621.7|2630.45|2621.75|2630.6|2621.9|2630.35|2621.65|35
1643493140000|2022-01-29 21:52:20|2630.41|2621.71|2630.84|2622.14|2631.05|2622.35|2630.41|2621.71|37
1643493150000|2022-01-29 21:52:30|2631.06|2622.36|2630.93|2622.23|2631.11|2622.41|2630.72|2622.02|35
1643493160000|2022-01-29 21:52:40|2631|2622.3|2631.21|2622.51|2631.49|2622.79|2630.93|2622.23|34
1643493170000|2022-01-29 21:52:50|2631.28|2622.58|2629.7|2621|2631.28|2622.58|2629.69|2620.99|38
1643493180000|2022-01-29 21:53:00|2629.78|2621.08|2629.97|2621.27|2630.31|2621.61|2629.69|2620.99|31
1643493190000|2022-01-29 21:53:10|2630.01|2621.31|2629.99|2621.29|2630.32|2621.62|2629.86|2621.16|32
1643493200000|2022-01-29 21:53:20|2630.05|2621.35|2630.07|2621.37|2630.24|2621.54|2630.02|2621.32|30
1643493210000|2022-01-29 21:53:30|2630.05|2621.35|2629.76|2621.06|2630.06|2621.36|2629.76|2621.06|27
1643493220000|2022-01-29 21:53:40|2629.75|2621.05|2629.92|2621.22|2630.33|2621.63|2629.72|2621.02|30
1643493230000|2022-01-29 21:53:50|2629.93|2621.23|2629.66|2620.96|2630.14|2621.44|2629.65|2620.95|28
1643493240000|2022-01-29 21:54:00|2629.67|2620.97|2629.6|2620.9|2629.67|2620.97|2629.54|2620.84|18
1643493250000|2022-01-29 21:54:10|2629.68|2620.98|2629.84|2621.14|2630.05|2621.35|2629.62|2620.92|25
1643493260000|2022-01-29 21:54:20|2629.8|2621.1|2629.85|2621.15|2629.9|2621.2|2629.76|2621.06|23
1643493270000|2022-01-29 21:54:30|2629.86|2621.16|2629.58|2620.88|2629.88|2621.18|2629.58|2620.88|16
1643493280000|2022-01-29 21:54:40|2629.57|2620.87|2630.33|2621.63|2630.34|2621.64|2629.55|2620.85|27
1643493290000|2022-01-29 21:54:50|2630.31|2621.61|2629.9|2621.2|2630.36|2621.66|2629.7|2621|35
1643493300000|2022-01-29 21:55:00|2629.89|2621.19|2630.62|2621.92|2630.62|2621.92|2629.89|2621.19|33
1643493310000|2022-01-29 21:55:10|2630.6|2621.9|2630.37|2621.67|2630.85|2622.15|2630.37|2621.67|27
1643493320000|2022-01-29 21:55:20|2630.34|2621.64|2630.3|2621.6|2630.46|2621.76|2630.12|2621.42|33
1643493330000|2022-01-29 21:55:30|2630.29|2621.59|2630.17|2621.47|2630.33|2621.63|2630.17|2621.47|25
1643493340000|2022-01-29 21:55:40|2630.18|2621.48|2629.9|2621.2|2630.2|2621.5|2629.69|2620.99|33
1643493350000|2022-01-29 21:55:50|2629.89|2621.19|2629.81|2621.11|2630.02|2621.32|2629.78|2621.08|22
1643493360000|2022-01-29 21:56:00|2629.82|2621.12|2629.74|2621.04|2630.03|2621.33|2629.73|2621.03|16
1643493370000|2022-01-29 21:56:10|2629.71|2621.01|2629.66|2620.96|2629.8|2621.1|2629.63|2620.93|16
1643493380000|2022-01-29 21:56:20|2629.65|2620.95|2629.51|2620.81|2629.66|2620.96|2629.43|2620.73|20
1643493390000|2022-01-29 21:56:30|2629.52|2620.82|2629.46|2620.76|2629.52|2620.82|2629.43|2620.73|17
1643493400000|2022-01-29 21:56:40|2629.39|2620.69|2627.5|2618.8|2629.39|2620.69|2627.5|2618.8|38
1643493410000|2022-01-29 21:56:50|2627.62|2618.92|2626.57|2617.87|2627.64|2618.94|2626.11|2617.41|34
1643493420000|2022-01-29 21:57:00|2626.55|2617.85|2626.15|2617.45|2626.55|2617.85|2626.06|2617.36|31
1643493430000|2022-01-29 21:57:10|2626.19|2617.49|2626.31|2617.61|2626.42|2617.72|2626.15|2617.45|26
1643493440000|2022-01-29 21:57:20|2626.3|2617.6|2626.31|2617.61|2626.38|2617.68|2626.16|2617.46|31
1643493450000|2022-01-29 21:57:30|2626.29|2617.59|2626.31|2617.61|2626.35|2617.65|2626.19|2617.49|25
1643493460000|2022-01-29 21:57:40|2626.33|2617.63|2626.39|2617.69|2626.39|2617.69|2626.29|2617.59|20
1643493470000|2022-01-29 21:57:50|2626.59|2617.89|2626.4|2617.7|2626.82|2618.12|2626.06|2617.36|32
1643493480000|2022-01-29 21:58:00|2626.32|2617.62|2626.31|2617.61|2626.39|2617.69|2626.25|2617.55|23
1643493490000|2022-01-29 21:58:10|2626.29|2617.59|2626.41|2617.71|2626.5|2617.8|2626.28|2617.58|26
1643493500000|2022-01-29 21:58:20|2626.45|2617.75|2626.35|2617.65|2626.48|2617.78|2626.29|2617.59|20
1643493510000|2022-01-29 21:58:30|2626.34|2617.64|2626.37|2617.67|2626.41|2617.71|2626.32|2617.62|20
1643493520000|2022-01-29 21:58:40|2626.38|2617.68|2626.42|2617.72|2626.42|2617.72|2626.07|2617.37|32
1643493530000|2022-01-29 21:58:50|2626.43|2617.73|2626|2617.3|2626.44|2617.74|2625.87|2617.17|31
1643493540000|2022-01-29 21:59:00|2626.01|2617.31|2625.63|2616.93|2626.01|2617.31|2624.85|2616.15|30
1643493550000|2022-01-29 21:59:10|2625.69|2616.99|2627.29|2618.59|2628.44|2619.74|2625.67|2616.97|37
1643493560000|2022-01-29 21:59:20|2627.01|2618.31|2624.72|2616.02|2627.01|2618.31|2624.72|2616.02|35
1643493570000|2022-01-29 21:59:30|2624.78|2616.08|2621.61|2612.91|2624.78|2616.08|2621.58|2612.88|37
1643493580000|2022-01-29 21:59:40|2621.6|2612.9|2621.91|2613.21|2622.25|2613.55|2621.51|2612.81|35
1643493590000|2022-01-29 21:59:50|2621.88|2613.18|2621.2|2612.5|2621.88|2613.18|2621.2|2612.5|35
1643493600000|2022-01-29 22:00:00|2620.86|2612.16|2623.3|2614.6|2623.45|2614.75|2620.83|2612.13|40
1643493610000|2022-01-29 22:00:10|2623.47|2614.77|2621.59|2612.89|2623.64|2614.94|2620.56|2611.86|34
1643493620000|2022-01-29 22:00:20|2621.52|2612.82|2623.76|2615.06|2624.67|2615.97|2621.52|2612.82|37
1643493630000|2022-01-29 22:00:30|2623.8|2615.1|2622.39|2613.69|2624.02|2615.32|2622.39|2613.69|37
1643493640000|2022-01-29 22:00:40|2622.44|2613.74|2622.9|2614.2|2623.09|2614.39|2622.44|2613.74|33
1643493650000|2022-01-29 22:00:50|2622.94|2614.24|2622.56|2613.86|2623.16|2614.46|2622.25|2613.55|35
1643493660000|2022-01-29 22:01:00|2622.61|2613.91|2622.7|2614|2622.86|2614.16|2622.22|2613.52|32
1643493670000|2022-01-29 22:01:10|2622.87|2614.17|2622.48|2613.78|2622.92|2614.22|2622.16|2613.46|39
1643493680000|2022-01-29 22:01:20|2622.42|2613.72|2621.65|2612.95|2622.42|2613.72|2621.47|2612.77|36
1643493690000|2022-01-29 22:01:30|2621.73|2613.03|2621.96|2613.26|2622.08|2613.38|2621.23|2612.53|34
1643493700000|2022-01-29 22:01:40|2621.97|2613.27|2622.12|2613.42|2622.65|2613.95|2621.83|2613.13|34
1643493710000|2022-01-29 22:01:50|2622.06|2613.36|2623.62|2614.92|2623.7|2615|2621.97|2613.27|35
1643493720000|2022-01-29 22:02:00|2623.64|2614.94|2623.6|2614.9|2623.75|2615.05|2623.54|2614.84|27
1643493730000|2022-01-29 22:02:10|2623.58|2614.88|2621.58|2612.88|2623.58|2614.88|2621.33|2612.63|33
1643493740000|2022-01-29 22:02:20|2621.66|2612.96|2619.66|2610.96|2622.3|2613.6|2619.48|2610.78|33
1643493750000|2022-01-29 22:02:30|2619.63|2610.93|2619.06|2610.36|2619.67|2610.97|2618.98|2610.28|31
1643493760000|2022-01-29 22:02:40|2619.01|2610.31|2616.27|2607.57|2619.01|2610.31|2615.66|2606.96|36
1643493770000|2022-01-29 22:02:50|2616.23|2607.53|2614.96|2606.26|2616.23|2607.53|2614.65|2605.95|36
1643493780000|2022-01-29 22:03:00|2614.92|2606.22|2616.75|2608.05|2616.88|2608.18|2614.89|2606.19|36
1643493790000|2022-01-29 22:03:10|2616.88|2608.18|2615.41|2606.71|2616.88|2608.18|2615.41|2606.71|37
1643493800000|2022-01-29 22:03:20|2615.46|2606.76|2614.16|2605.46|2615.48|2606.78|2613.53|2604.83|36
1643493810000|2022-01-29 22:03:30|2614.09|2605.39|2613.95|2605.25|2614.94|2606.24|2613.51|2604.81|37
1643493820000|2022-01-29 22:03:40|2613.66|2604.96|2613.27|2604.57|2613.72|2605.02|2613.19|2604.49|32
1643493830000|2022-01-29 22:03:50|2613.26|2604.56|2613.26|2604.56|2613.72|2605.02|2613.2|2604.5|35
1643493840000|2022-01-29 22:04:00|2613.27|2604.57|2613.29|2604.59|2613.8|2605.1|2613.19|2604.49|23
1643493850000|2022-01-29 22:04:10|2613.28|2604.58|2613.29|2604.59|2613.31|2604.61|2613.11|2604.41|23
1643493860000|2022-01-29 22:04:20|2613.23|2604.53|2611.61|2602.91|2613.33|2604.63|2611.61|2602.91|27
1643493870000|2022-01-29 22:04:30|2611.59|2602.89|2611.56|2602.86|2612.28|2603.58|2611.34|2602.64|38
1643493880000|2022-01-29 22:04:40|2611.57|2602.87|2611.04|2602.34|2611.61|2602.91|2611.04|2602.34|27
1643493890000|2022-01-29 22:04:50|2611.03|2602.33|2609.35|2600.65|2611.04|2602.34|2609.08|2600.38|38
1643493900000|2022-01-29 22:05:00|2609.53|2600.83|2609.82|2601.12|2610.07|2601.37|2609.53|2600.83|34
1643493910000|2022-01-29 22:05:10|2609.79|2601.09|2609.9|2601.2|2610|2601.3|2609.45|2600.75|30
1643493920000|2022-01-29 22:05:20|2609.96|2601.26|2609.72|2601.02|2609.96|2601.26|2609.48|2600.78|35
1643493930000|2022-01-29 22:05:30|2609.73|2601.03|2609.03|2600.33|2609.82|2601.12|2609.03|2600.33|33
1643493940000|2022-01-29 22:05:40|2609.05|2600.35|2608.93|2600.23|2609.05|2600.35|2608.83|2600.13|24
1643493950000|2022-01-29 22:05:50|2608.94|2600.24|2609.09|2600.39|2609.27|2600.57|2608.67|2599.97|34
1643493960000|2022-01-29 22:06:00|2609.1|2600.4|2609.04|2600.34|2609.28|2600.58|2609.04|2600.34|20
1643493970000|2022-01-29 22:06:10|2609.03|2600.33|2610.42|2601.72|2610.42|2601.72|2609.03|2600.33|33
1643493980000|2022-01-29 22:06:20|2610.49|2601.79|2612.87|2604.17|2612.87|2604.17|2610.16|2601.46|38
1643493990000|2022-01-29 22:06:30|2612.9|2604.2|2612.73|2604.03|2614.04|2605.34|2612.62|2603.92|35
1643494000000|2022-01-29 22:06:40|2612.64|2603.94|2612.22|2603.52|2612.78|2604.08|2611.06|2602.36|38
1643494010000|2022-01-29 22:06:50|2612.74|2604.04|2612.53|2603.83|2612.79|2604.09|2611.77|2603.07|37
1643494020000|2022-01-29 22:07:00|2612.58|2603.88|2613.08|2604.38|2613.08|2604.38|2612.41|2603.71|30
1643494030000|2022-01-29 22:07:10|2613.01|2604.31|2612.25|2603.55|2613.08|2604.38|2611.82|2603.12|33
1643494040000|2022-01-29 22:07:20|2612.19|2603.49|2614.26|2605.56|2614.48|2605.78|2611.95|2603.25|34
1643494050000|2022-01-29 22:07:30|2614.14|2605.44|2614.08|2605.38|2614.42|2605.72|2613.57|2604.87|39
1643494060000|2022-01-29 22:07:40|2614.12|2605.42|2614.01|2605.31|2614.29|2605.59|2613.98|2605.28|36
1643494070000|2022-01-29 22:07:50|2613.89|2605.19|2612.91|2604.21|2613.89|2605.19|2612.26|2603.56|35
1643494080000|2022-01-29 22:08:00|2612.88|2604.18|2613.69|2604.99|2613.69|2604.99|2612.71|2604.01|30
1643494090000|2022-01-29 22:08:10|2613.98|2605.28|2613.06|2604.36|2614.35|2605.65|2612.85|2604.15|33
1643494100000|2022-01-29 22:08:20|2613.01|2604.31|2612.78|2604.08|2613.46|2604.76|2612.58|2603.88|37
1643494110000|2022-01-29 22:08:30|2612.88|2604.18|2612.87|2604.17|2613.21|2604.51|2612.68|2603.98|31
1643494120000|2022-01-29 22:08:40|2612.86|2604.16|2609.93|2601.23|2613.18|2604.48|2609.89|2601.19|34
1643494130000|2022-01-29 22:08:50|2609.89|2601.19|2612.1|2603.4|2612.31|2603.61|2609.75|2601.05|37
1643494140000|2022-01-29 22:09:00|2612.05|2603.35|2612.1|2603.4|2612.17|2603.47|2611.81|2603.11|28
1643494150000|2022-01-29 22:09:10|2612.09|2603.39|2611.02|2602.32|2612.3|2603.6|2611.02|2602.32|32
1643494160000|2022-01-29 22:09:20|2611.03|2602.33|2610.96|2602.26|2611.03|2602.33|2610.54|2601.84|34
1643494170000|2022-01-29 22:09:30|2610.92|2602.22|2611.31|2602.61|2611.38|2602.68|2610.91|2602.21|26
1643494180000|2022-01-29 22:09:40|2611.11|2602.41|2610.92|2602.22|2611.13|2602.43|2610.76|2602.06|24
1643494190000|2022-01-29 22:09:50|2610.93|2602.23|2610.87|2602.17|2611.61|2602.91|2610.84|2602.14|36
1643494200000|2022-01-29 22:10:00|2610.67|2601.97|2610.39|2601.69|2611.02|2602.32|2610.28|2601.58|39
1643494210000|2022-01-29 22:10:10|2610.42|2601.72|2609.75|2601.05|2610.62|2601.92|2609.75|2601.05|33
1643494220000|2022-01-29 22:10:20|2609.72|2601.02|2610.53|2601.83|2610.72|2602.02|2609.61|2600.91|33
1643494230000|2022-01-29 22:10:30|2610.63|2601.93|2609.6|2600.9|2610.74|2602.04|2609.51|2600.81|36
1643494240000|2022-01-29 22:10:40|2609.58|2600.88|2609.63|2600.93|2609.7|2601|2609.54|2600.84|27
1643494250000|2022-01-29 22:10:50|2609.66|2600.96|2609.61|2600.91|2609.82|2601.12|2609.6|2600.9|29
1643494260000|2022-01-29 22:11:00|2609.64|2600.94|2609.66|2600.96|2609.66|2600.96|2609.13|2600.43|26
1643494270000|2022-01-29 22:11:10|2609.69|2600.99|2609.64|2600.94|2609.98|2601.28|2609.58|2600.88|32
1643494280000|2022-01-29 22:11:20|2609.62|2600.92|2609.46|2600.76|2609.82|2601.12|2609.29|2600.59|38
1643494290000|2022-01-29 22:11:30|2609.51|2600.81|2609.5|2600.8|2610.27|2601.57|2609.5|2600.8|32
1643494300000|2022-01-29 22:11:40|2609.51|2600.81|2609.74|2601.04|2609.74|2601.04|2609.02|2600.32|32
1643494310000|2022-01-29 22:11:50|2609.94|2601.24|2610.99|2602.29|2611.47|2602.77|2609.94|2601.24|30
1643494320000|2022-01-29 22:12:00|2610.93|2602.23|2609.75|2601.05|2611.47|2602.77|2609.73|2601.03|31
1643494330000|2022-01-29 22:12:10|2609.76|2601.06|2609.36|2600.66|2609.97|2601.27|2609.32|2600.62|31
1643494340000|2022-01-29 22:12:20|2609.23|2600.53|2609.39|2600.69|2609.84|2601.14|2609.23|2600.53|33
1643494350000|2022-01-29 22:12:30|2609.4|2600.7|2609.3|2600.6|2609.59|2600.89|2609.3|2600.6|23
1643494360000|2022-01-29 22:12:40|2609.32|2600.62|2606.06|2597.36|2609.47|2600.77|2605.58|2596.88|36
1643494370000|2022-01-29 22:12:50|2606.15|2597.45|2606.63|2597.93|2606.64|2597.94|2606.12|2597.42|35
1643494380000|2022-01-29 22:13:00|2606.68|2597.98|2605.06|2596.36|2606.74|2598.04|2604.49|2595.79|34
1643494390000|2022-01-29 22:13:10|2605.07|2596.37|2605.19|2596.49|2606.02|2597.32|2605.07|2596.37|32
1643494400000|2022-01-29 22:13:20|2605.06|2596.36|2605.25|2596.55|2605.8|2597.1|2605.04|2596.34|37
1643494410000|2022-01-29 22:13:30|2605.44|2596.74|2607.86|2599.16|2607.89|2599.19|2604.8|2596.1|37
1643494420000|2022-01-29 22:13:40|2607.87|2599.17|2607.05|2598.35|2607.97|2599.27|2607.05|2598.35|36
1643494430000|2022-01-29 22:13:50|2607.08|2598.38|2607.75|2599.05|2607.75|2599.05|2606.78|2598.08|24
1643494440000|2022-01-29 22:14:00|2607.83|2599.13|2607.88|2599.18|2609.66|2600.96|2607.75|2599.05|32
1643494450000|2022-01-29 22:14:10|2607.83|2599.13|2607.61|2598.91|2607.83|2599.13|2607.08|2598.38|29
1643494460000|2022-01-29 22:14:20|2607.68|2598.98|2604.41|2595.71|2607.94|2599.24|2604.02|2595.32|35
1643494470000|2022-01-29 22:14:30|2604.56|2595.86|2604.84|2596.14|2605.15|2596.45|2604.24|2595.54|37
1643494480000|2022-01-29 22:14:40|2604.96|2596.26|2605.82|2597.12|2605.82|2597.12|2604.95|2596.25|31
1643494490000|2022-01-29 22:14:50|2605.8|2597.1|2605.27|2596.57|2605.92|2597.22|2605.27|2596.57|33
1643494500000|2022-01-29 22:15:00|2605.33|2596.63|2605.86|2597.16|2605.86|2597.16|2604.93|2596.23|37
1643494510000|2022-01-29 22:15:10|2605.87|2597.17|2605.68|2596.98|2605.89|2597.19|2605.53|2596.83|32
1643494520000|2022-01-29 22:15:20|2605.75|2597.05|2606.16|2597.46|2606.53|2597.83|2605.73|2597.03|29
1643494530000|2022-01-29 22:15:30|2606.13|2597.43|2607.09|2598.39|2607.18|2598.48|2606.13|2597.43|37
1643494540000|2022-01-29 22:15:40|2607.12|2598.42|2608.42|2599.72|2608.42|2599.72|2607.12|2598.42|36
1643494550000|2022-01-29 22:15:50|2608.41|2599.71|2607.22|2598.52|2608.41|2599.71|2606.99|2598.29|31
1643494560000|2022-01-29 22:16:00|2607.23|2598.53|2607.65|2598.95|2607.65|2598.95|2607.07|2598.37|32
1643494570000|2022-01-29 22:16:10|2607.75|2599.05|2607.58|2598.88|2608.02|2599.32|2607.52|2598.82|33
1643494580000|2022-01-29 22:16:20|2607.56|2598.86|2607.85|2599.15|2607.85|2599.15|2607.34|2598.64|27
1643494590000|2022-01-29 22:16:30|2607.81|2599.11|2607.67|2598.97|2607.81|2599.11|2607.52|2598.82|25
1643494600000|2022-01-29 22:16:40|2607.68|2598.98|2608.25|2599.55|2608.31|2599.61|2607.6|2598.9|31
1643494610000|2022-01-29 22:16:50|2608.26|2599.56|2607.47|2598.77|2608.26|2599.56|2607.47|2598.77|30
1643494620000|2022-01-29 22:17:00|2607.67|2598.97|2608.27|2599.57|2608.27|2599.57|2607.43|2598.73|32
1643494630000|2022-01-29 22:17:10|2608.25|2599.55|2608.27|2599.57|2608.38|2599.68|2608.04|2599.34|22
1643494640000|2022-01-29 22:17:20|2608.16|2599.46|2607.04|2598.34|2608.17|2599.47|2607.04|2598.34|31
1643494650000|2022-01-29 22:17:30|2607.06|2598.36|2607.19|2598.49|2607.54|2598.84|2606.9|2598.2|34
1643494660000|2022-01-29 22:17:40|2607.25|2598.55|2607.11|2598.41|2607.25|2598.55|2606.94|2598.24|31
1643494670000|2022-01-29 22:17:50|2607.03|2598.33|2607.35|2598.65|2607.44|2598.74|2606.65|2597.95|31
1643494680000|2022-01-29 22:18:00|2607.42|2598.72|2606.9|2598.2|2607.43|2598.73|2606.9|2598.2|35
1643494690000|2022-01-29 22:18:10|2606.89|2598.19|2606.92|2598.22|2607.01|2598.31|2606.85|2598.15|33
1643494700000|2022-01-29 22:18:20|2606.94|2598.24|2606.84|2598.14|2606.99|2598.29|2606.75|2598.05|31
1643494710000|2022-01-29 22:18:30|2606.88|2598.18|2606.87|2598.17|2606.96|2598.26|2606.81|2598.11|22
1643494720000|2022-01-29 22:18:40|2606.89|2598.19|2606.88|2598.18|2606.94|2598.24|2606.71|2598.01|27
1643494730000|2022-01-29 22:18:50|2606.87|2598.17|2606.89|2598.19|2606.93|2598.23|2606.83|2598.13|29
1643494740000|2022-01-29 22:19:00|2606.91|2598.21|2607.14|2598.44|2607.16|2598.46|2606.82|2598.12|25
1643494750000|2022-01-29 22:19:10|2607.16|2598.46|2607.01|2598.31|2607.16|2598.46|2606.86|2598.16|27
1643494760000|2022-01-29 22:19:20|2607|2598.3|2608.04|2599.34|2608.2|2599.5|2606.88|2598.18|32
1643494770000|2022-01-29 22:19:30|2608.03|2599.33|2607.18|2598.48|2608.24|2599.54|2607.02|2598.32|34
1643494780000|2022-01-29 22:19:40|2607.17|2598.47|2607.1|2598.4|2607.23|2598.53|2606.86|2598.16|29
1643494790000|2022-01-29 22:19:50|2607.18|2598.48|2607.19|2598.49|2607.61|2598.91|2606.95|2598.25|35
1643494800000|2022-01-29 22:20:00|2607.13|2598.43|2607.21|2598.51|2607.38|2598.68|2607.03|2598.33|31
1643494810000|2022-01-29 22:20:10|2607.17|2598.47|2607.38|2598.68|2607.51|2598.81|2607.02|2598.32|32
1643494820000|2022-01-29 22:20:20|2607.31|2598.61|2607.33|2598.63|2607.47|2598.77|2607.14|2598.44|28
1643494830000|2022-01-29 22:20:30|2607.09|2598.39|2607.37|2598.67|2607.37|2598.67|2607.04|2598.34|20
1643494840000|2022-01-29 22:20:40|2607.38|2598.68|2607.49|2598.79|2607.51|2598.81|2607.19|2598.49|25
1643494850000|2022-01-29 22:20:50|2607.51|2598.81|2607.79|2599.09|2607.85|2599.15|2607.46|2598.76|30
1643494860000|2022-01-29 22:21:00|2607.58|2598.88|2607.96|2599.26|2608.04|2599.34|2607.58|2598.88|26
1643494870000|2022-01-29 22:21:10|2607.95|2599.25|2607.21|2598.51|2607.96|2599.26|2607.05|2598.35|30
1643494880000|2022-01-29 22:21:20|2607.14|2598.44|2607.11|2598.41|2607.22|2598.52|2607.09|2598.39|9
1643494890000|2022-01-29 22:21:30|2607.27|2598.57|2607.11|2598.41|2607.27|2598.57|2607.11|2598.41|6
1643494900000|2022-01-29 22:21:40|2607.15|2598.45|2607.54|2598.84|2607.54|2598.84|2607.15|2598.45|27
1643494910000|2022-01-29 22:21:50|2607.51|2598.81|2607.21|2598.51|2607.6|2598.9|2607.15|2598.45|30
1643494920000|2022-01-29 22:22:00|2607.2|2598.5|2607.39|2598.69|2607.62|2598.92|2607.15|2598.45|29
1643494930000|2022-01-29 22:22:10|2607.38|2598.68|2607.41|2598.71|2607.46|2598.76|2607.28|2598.58|26
1643494940000|2022-01-29 22:22:20|2607.35|2598.65|2607.36|2598.66|2607.42|2598.72|2607.23|2598.53|24
1643494950000|2022-01-29 22:22:30|2607.4|2598.7|2607.43|2598.73|2607.43|2598.73|2607.31|2598.61|25
1643494960000|2022-01-29 22:22:40|2607.44|2598.74|2608.41|2599.71|2608.46|2599.76|2607.39|2598.69|29
1643494970000|2022-01-29 22:22:50|2608.38|2599.68|2609.26|2600.56|2609.63|2600.93|2608.38|2599.68|32
1643494980000|2022-01-29 22:23:00|2609.23|2600.53|2609.27|2600.57|2609.46|2600.76|2609.01|2600.31|34
1643494990000|2022-01-29 22:23:10|2609.3|2600.6|2609.5|2600.8|2609.52|2600.82|2609.26|2600.56|25
1643495000000|2022-01-29 22:23:20|2609.52|2600.82|2608.39|2599.69|2609.62|2600.92|2608.35|2599.65|33
1643495010000|2022-01-29 22:23:30|2608.31|2599.61|2607.53|2598.83|2608.31|2599.61|2607.48|2598.78|19
1643495020000|2022-01-29 22:23:40|2607.52|2598.82|2606.7|2598|2607.55|2598.85|2606.67|2597.97|33
1643495030000|2022-01-29 22:23:50|2606.68|2597.98|2605.54|2596.84|2606.71|2598.01|2605.53|2596.83|34
1643495040000|2022-01-29 22:24:00|2605.49|2596.79|2605.2|2596.5|2605.57|2596.87|2605.2|2596.5|25
1643495050000|2022-01-29 22:24:10|2605.17|2596.47|2602.04|2593.34|2605.17|2596.47|2601.78|2593.08|32
1643495060000|2022-01-29 22:24:20|2602.26|2593.56|2603.03|2594.33|2603.04|2594.34|2602.26|2593.56|34
1643495070000|2022-01-29 22:24:30|2602.94|2594.24|2602.97|2594.27|2602.98|2594.28|2602.82|2594.12|27
1643495080000|2022-01-29 22:24:40|2602.76|2594.06|2603.73|2595.03|2603.87|2595.17|2602.76|2594.06|32
1643495090000|2022-01-29 22:24:50|2603.65|2594.95|2603.26|2594.56|2603.85|2595.15|2603.24|2594.54|34
1643495100000|2022-01-29 22:25:00|2603.38|2594.68|2604.2|2595.5|2604.2|2595.5|2603.28|2594.58|34
1643495110000|2022-01-29 22:25:10|2604.24|2595.54|2603.27|2594.57|2604.47|2595.77|2603.24|2594.54|35
1643495120000|2022-01-29 22:25:20|2603.26|2594.56|2603|2594.3|2603.26|2594.56|2602.66|2593.96|35
1643495130000|2022-01-29 22:25:30|2602.98|2594.28|2601.72|2593.02|2603.03|2594.33|2601.65|2592.95|34
1643495140000|2022-01-29 22:25:40|2601.73|2593.03|2601.77|2593.07|2601.85|2593.15|2601.65|2592.95|31
1643495150000|2022-01-29 22:25:50|2601.76|2593.06|2601.76|2593.06|2601.9|2593.2|2601.7|2593|29
1643495160000|2022-01-29 22:26:00|2601.74|2593.04|2601.87|2593.17|2601.91|2593.21|2601.67|2592.97|28
1643495170000|2022-01-29 22:26:10|2601.86|2593.16|2602.39|2593.69|2602.58|2593.88|2601.86|2593.16|31
1643495180000|2022-01-29 22:26:20|2602.41|2593.71|2602.28|2593.58|2602.66|2593.96|2602.15|2593.45|32
1643495190000|2022-01-29 22:26:30|2602.09|2593.39|2602.14|2593.44|2602.17|2593.47|2602.01|2593.31|36
1643495200000|2022-01-29 22:26:40|2602.15|2593.45|2602.09|2593.39|2602.16|2593.46|2601.98|2593.28|21
1643495210000|2022-01-29 22:26:50|2601.95|2593.25|2601.86|2593.16|2602.01|2593.31|2601.77|2593.07|30
1643495220000|2022-01-29 22:27:00|2601.84|2593.14|2601.88|2593.18|2602|2593.3|2601.74|2593.04|30
1643495230000|2022-01-29 22:27:10|2601.86|2593.16|2601.89|2593.19|2601.94|2593.24|2601.72|2593.02|26
1643495240000|2022-01-29 22:27:20|2601.9|2593.2|2601.78|2593.08|2601.92|2593.22|2601.65|2592.95|23
1643495250000|2022-01-29 22:27:30|2601.73|2593.03|2601.93|2593.23|2601.98|2593.28|2601.73|2593.03|32
1643495260000|2022-01-29 22:27:40|2601.94|2593.24|2601.95|2593.25|2601.95|2593.25|2601.82|2593.12|23
1643495270000|2022-01-29 22:27:50|2601.9|2593.2|2602.36|2593.66|2602.36|2593.66|2601.9|2593.2|32
1643495280000|2022-01-29 22:28:00|2602.39|2593.69|2602.33|2593.63|2602.41|2593.71|2602.2|2593.5|23
1643495290000|2022-01-29 22:28:10|2602.38|2593.68|2602.66|2593.96|2602.66|2593.96|2602.18|2593.48|32
1643495300000|2022-01-29 22:28:20|2602.67|2593.97|2602.43|2593.73|2602.67|2593.97|2602.27|2593.57|32
1643495310000|2022-01-29 22:28:30|2602.47|2593.77|2602.51|2593.81|2602.51|2593.81|2602.22|2593.52|26
1643495320000|2022-01-29 22:28:40|2602.5|2593.8|2602.68|2593.98|2602.69|2593.99|2602.32|2593.62|25
1643495330000|2022-01-29 22:28:50|2602.7|2594|2602.59|2593.89|2602.7|2594|2602.49|2593.79|30
1643495340000|2022-01-29 22:29:00|2602.54|2593.84|2602.45|2593.75|2602.61|2593.91|2602.21|2593.51|30
1643495350000|2022-01-29 22:29:10|2602.44|2593.74|2602.35|2593.65|2602.48|2593.78|2602.25|2593.55|26
1643495360000|2022-01-29 22:29:20|2602.36|2593.66|2602.38|2593.68|2602.42|2593.72|2602.33|2593.63|22
1643495370000|2022-01-29 22:29:30|2602.34|2593.64|2601.91|2593.21|2602.34|2593.64|2601.91|2593.21|27
1643495380000|2022-01-29 22:29:40|2601.86|2593.16|2601.46|2592.76|2601.9|2593.2|2601.4|2592.7|33
1643495390000|2022-01-29 22:29:50|2601.48|2592.78|2601.02|2592.32|2601.54|2592.84|2601.02|2592.32|23
1643495400000|2022-01-29 22:30:00|2600.97|2592.27|2599.8|2591.1|2601.01|2592.31|2599.66|2590.96|27
1643495410000|2022-01-29 22:30:10|2599.78|2591.08|2600.12|2591.42|2600.12|2591.42|2599.78|2591.08|31
1643495420000|2022-01-29 22:30:20|2600.13|2591.43|2599.8|2591.1|2600.19|2591.49|2599.65|2590.95|28
1643495430000|2022-01-29 22:30:30|2599.81|2591.11|2599.88|2591.18|2599.88|2591.18|2599.5|2590.8|30
1643495440000|2022-01-29 22:30:40|2599.81|2591.11|2599.92|2591.22|2599.96|2591.26|2599.75|2591.05|30
1643495450000|2022-01-29 22:30:50|2599.94|2591.24|2600.36|2591.66|2600.38|2591.68|2599.94|2591.24|26
1643495460000|2022-01-29 22:31:00|2600.39|2591.69|2600.65|2591.95|2600.68|2591.98|2600.34|2591.64|26
1643495470000|2022-01-29 22:31:10|2600.66|2591.96|2600.91|2592.21|2600.95|2592.25|2600.63|2591.93|29
1643495480000|2022-01-29 22:31:20|2600.93|2592.23|2601.44|2592.74|2601.44|2592.74|2600.93|2592.23|29
1643495490000|2022-01-29 22:31:30|2601.31|2592.61|2601.44|2592.74|2601.44|2592.74|2601.27|2592.57|27
1643495500000|2022-01-29 22:31:40|2601.43|2592.73|2601.41|2592.71|2601.46|2592.76|2601.34|2592.64|17
1643495510000|2022-01-29 22:31:50|2601.43|2592.73|2602.18|2593.48|2602.47|2593.77|2601.43|2592.73|31
1643495520000|2022-01-29 22:32:00|2602.22|2593.52|2602.17|2593.47|2602.48|2593.78|2602.11|2593.41|23
1643495530000|2022-01-29 22:32:10|2602.16|2593.46|2602.13|2593.43|2602.45|2593.75|2602.02|2593.32|25
1643495540000|2022-01-29 22:32:20|2602.01|2593.31|2601.95|2593.25|2602.02|2593.32|2601.94|2593.24|26
1643495550000|2022-01-29 22:32:30|2601.98|2593.28|2601.92|2593.22|2602|2593.3|2601.91|2593.21|30
1643495560000|2022-01-29 22:32:40|2601.93|2593.23|2602.28|2593.58|2602.28|2593.58|2601.92|2593.22|20
1643495570000|2022-01-29 22:32:50|2602.21|2593.51|2601.31|2592.61|2602.28|2593.58|2601.19|2592.49|17
1643495580000|2022-01-29 22:33:00|2601.32|2592.62|2601.22|2592.52|2601.35|2592.65|2601.13|2592.43|22
1643495590000|2022-01-29 22:33:10|2601.23|2592.53|2601.24|2592.54|2601.25|2592.55|2601.18|2592.48|17
1643495600000|2022-01-29 22:33:20|2601.21|2592.51|2601.06|2592.36|2601.24|2592.54|2600.97|2592.27|24
1643495610000|2022-01-29 22:33:30|2601.11|2592.41|2601.16|2592.46|2601.19|2592.49|2600.98|2592.28|29
1643495620000|2022-01-29 22:33:40|2601.06|2592.36|2601.23|2592.53|2601.23|2592.53|2600.99|2592.29|26
1643495630000|2022-01-29 22:33:50|2601.22|2592.52|2601.17|2592.47|2601.23|2592.53|2600.9|2592.2|27
1643495640000|2022-01-29 22:34:00|2601.19|2592.49|2601.1|2592.4|2601.24|2592.54|2600.92|2592.22|36
1643495650000|2022-01-29 22:34:10|2601.08|2592.38|2601.08|2592.38|2601.11|2592.41|2600.8|2592.1|26
1643495660000|2022-01-29 22:34:20|2600.99|2592.29|2601.07|2592.37|2601.12|2592.42|2600.95|2592.25|31
1643495670000|2022-01-29 22:34:30|2601.21|2592.51|2600.9|2592.2|2601.25|2592.55|2600.9|2592.2|29
1643495680000|2022-01-29 22:34:40|2600.93|2592.23|2600.88|2592.18|2600.98|2592.28|2600.85|2592.15|36
1643495690000|2022-01-29 22:34:50|2600.87|2592.17|2600.97|2592.27|2601.07|2592.37|2600.81|2592.11|29
1643495700000|2022-01-29 22:35:00|2600.95|2592.25|2600.91|2592.21|2601.15|2592.45|2600.83|2592.13|28
1643495710000|2022-01-29 22:35:10|2600.9|2592.2|2600.97|2592.27|2601.21|2592.51|2600.86|2592.16|34
1643495720000|2022-01-29 22:35:20|2600.94|2592.24|2600.84|2592.14|2601.13|2592.43|2600.76|2592.06|29
1643495730000|2022-01-29 22:35:30|2600.83|2592.13|2601.42|2592.72|2601.42|2592.72|2600.83|2592.13|30
1643495740000|2022-01-29 22:35:40|2601.3|2592.6|2601.35|2592.65|2601.35|2592.65|2601.27|2592.57|18
1643495750000|2022-01-29 22:35:50|2601.36|2592.66|2601.17|2592.47|2601.36|2592.66|2601.17|2592.47|17
1643495760000|2022-01-29 22:36:00|2601.16|2592.46|2601.14|2592.44|2601.17|2592.47|2600.86|2592.16|16
1643495770000|2022-01-29 22:36:10|2601.07|2592.37|2601.15|2592.45|2601.16|2592.46|2601.07|2592.37|5
1643495780000|2022-01-29 22:36:20|2601.23|2592.53|2601.02|2592.32|2601.35|2592.65|2601.02|2592.32|32
1643495790000|2022-01-29 22:36:30|2601.21|2592.51|2601.36|2592.66|2601.4|2592.7|2601.15|2592.45|22
1643495800000|2022-01-29 22:36:40|2601.37|2592.67|2601.81|2593.11|2601.83|2593.13|2601.37|2592.67|28
1643495810000|2022-01-29 22:36:50|2601.8|2593.1|2602.03|2593.33|2602.03|2593.33|2601.74|2593.04|25
1643495820000|2022-01-29 22:37:00|2602.07|2593.37|2602.38|2593.68|2602.38|2593.68|2602.07|2593.37|32
1643495830000|2022-01-29 22:37:10|2602.41|2593.71|2602.45|2593.75|2602.68|2593.98|2602.36|2593.66|23
1643495840000|2022-01-29 22:37:20|2602.58|2593.88|2603|2594.3|2603|2594.3|2602.58|2593.88|23
1643495850000|2022-01-29 22:37:30|2602.93|2594.23|2603.29|2594.59|2603.29|2594.59|2602.93|2594.23|26
1643495860000|2022-01-29 22:37:40|2603.3|2594.6|2603.35|2594.65|2603.35|2594.65|2603.07|2594.37|35
1643495870000|2022-01-29 22:37:50|2603.36|2594.66|2603.59|2594.89|2603.59|2594.89|2603.3|2594.6|25
1643495880000|2022-01-29 22:38:00|2603.72|2595.02|2603.86|2595.16|2603.86|2595.16|2603.51|2594.81|22
1643495890000|2022-01-29 22:38:10|2603.85|2595.15|2604.03|2595.33|2604.03|2595.33|2603.85|2595.15|23
1643495900000|2022-01-29 22:38:20|2604.02|2595.32|2604.56|2595.86|2604.63|2595.93|2604.02|2595.32|23
1643495910000|2022-01-29 22:38:30|2604.52|2595.82|2604.71|2596.01|2604.73|2596.03|2604.52|2595.82|27
1643495920000|2022-01-29 22:38:40|2604.73|2596.03|2604.89|2596.19|2604.92|2596.22|2604.66|2595.96|24
1643495930000|2022-01-29 22:38:50|2604.88|2596.18|2605.03|2596.33|2605.09|2596.39|2604.84|2596.14|28
1643495940000|2022-01-29 22:39:00|2605.02|2596.32|2604.9|2596.2|2605.11|2596.41|2604.9|2596.2|28
1643495950000|2022-01-29 22:39:10|2604.87|2596.17|2604.99|2596.29|2604.99|2596.29|2604.86|2596.16|22
1643495960000|2022-01-29 22:39:20|2604.94|2596.24|2605.07|2596.37|2605.08|2596.38|2604.86|2596.16|22
1643495970000|2022-01-29 22:39:30|2605.09|2596.39|2605.09|2596.39|2605.1|2596.4|2605.07|2596.37|12
1643495980000|2022-01-29 22:39:40|2605.14|2596.44|2605.04|2596.34|2605.15|2596.45|2605.04|2596.34|25
1643495990000|2022-01-29 22:39:50|2605.03|2596.33|2605.09|2596.39|2605.14|2596.44|2605.03|2596.33|20
1643496000000|2022-01-29 22:40:00|2605.07|2596.37|2604.91|2596.21|2605.09|2596.39|2604.79|2596.09|21
1643496010000|2022-01-29 22:40:10|2604.88|2596.18|2604.91|2596.21|2604.95|2596.25|2604.83|2596.13|19
1643496020000|2022-01-29 22:40:20|2604.9|2596.2|2604.94|2596.24|2604.95|2596.25|2604.8|2596.1|23
1643496030000|2022-01-29 22:40:30|2604.89|2596.19|2604.88|2596.18|2604.89|2596.19|2604.8|2596.1|20
1643496040000|2022-01-29 22:40:40|2604.87|2596.17|2604.87|2596.17|2604.94|2596.24|2604.83|2596.13|18
1643496050000|2022-01-29 22:40:50|2604.88|2596.18|2604.86|2596.16|2604.88|2596.18|2604.85|2596.15|6
1643496060000|2022-01-29 22:41:00|2604.77|2596.07|2604.87|2596.17|2604.87|2596.17|2604.77|2596.07|2
1643496070000|2022-01-29 22:41:10|2604.85|2596.15|2604.85|2596.15|2604.85|2596.15|2604.85|2596.15|1
1643496080000|2022-01-29 22:41:20|2604.84|2596.14|2604.85|2596.15|2604.85|2596.15|2604.84|2596.14|2
1643496090000|2022-01-29 22:41:30|2604.84|2596.14|2604.85|2596.15|2604.85|2596.15|2604.84|2596.14|2
1643496100000|2022-01-29 22:41:40|2604.84|2596.14|2604.91|2596.21|2604.91|2596.21|2604.84|2596.14|13
1643496110000|2022-01-29 22:41:50|2604.9|2596.2|2604.86|2596.16|2604.92|2596.22|2604.72|2596.02|24
1643496120000|2022-01-29 22:42:00|2604.87|2596.17|2604.85|2596.15|2604.9|2596.2|2604.84|2596.14|17
1643496130000|2022-01-29 22:42:10|2604.73|2596.03|2604.93|2596.23|2604.98|2596.28|2604.56|2595.86|24
1643496140000|2022-01-29 22:42:20|2604.92|2596.22|2605.18|2596.48|2605.2|2596.5|2604.92|2596.22|24
1643496150000|2022-01-29 22:42:30|2605.22|2596.52|2604.99|2596.29|2605.23|2596.53|2604.86|2596.16|14
1643496160000|2022-01-29 22:42:40|2605.03|2596.33|2605.09|2596.39|2605.09|2596.39|2604.91|2596.21|16
1643496170000|2022-01-29 22:42:50|2605.08|2596.38|2604.96|2596.26|2605.24|2596.54|2604.89|2596.19|30
1643496180000|2022-01-29 22:43:00|2604.95|2596.25|2604.96|2596.26|2605.16|2596.46|2604.95|2596.25|17
1643496190000|2022-01-29 22:43:10|2604.91|2596.21|2605.09|2596.39|2605.11|2596.41|2604.86|2596.16|28
1643496200000|2022-01-29 22:43:20|2605.12|2596.42|2605.12|2596.42|2605.15|2596.45|2604.92|2596.22|23
1643496210000|2022-01-29 22:43:30|2605.15|2596.45|2605.11|2596.41|2605.15|2596.45|2604.88|2596.18|22
1643496220000|2022-01-29 22:43:40|2605.14|2596.44|2604.9|2596.2|2605.17|2596.47|2604.86|2596.16|17
1643496230000|2022-01-29 22:43:50|2604.89|2596.19|2604.84|2596.14|2604.93|2596.23|2604.72|2596.02|26
1643496240000|2022-01-29 22:44:00|2604.83|2596.13|2604.96|2596.26|2605.15|2596.45|2604.78|2596.08|12
1643496250000|2022-01-29 22:44:10|2604.97|2596.27|2605.44|2596.74|2605.49|2596.79|2604.87|2596.17|30
1643496260000|2022-01-29 22:44:20|2605.45|2596.75|2606.14|2597.44|2606.14|2597.44|2605.43|2596.73|23
1643496270000|2022-01-29 22:44:30|2606.15|2597.45|2609.4|2600.7|2609.4|2600.7|2606.12|2597.42|21
1643496280000|2022-01-29 22:44:40|2609.42|2600.72|2610.68|2601.98|2611.73|2603.03|2609.42|2600.72|39
1643496290000|2022-01-29 22:44:50|2610.9|2602.2|2611.22|2602.52|2611.22|2602.52|2610.82|2602.12|32
1643496300000|2022-01-29 22:45:00|2611.14|2602.44|2610.91|2602.21|2611.14|2602.44|2610.89|2602.19|34
1643496310000|2022-01-29 22:45:10|2610.95|2602.25|2610.62|2601.92|2611.1|2602.4|2610.5|2601.8|35
1643496320000|2022-01-29 22:45:20|2610.37|2601.67|2609.29|2600.59|2610.37|2601.67|2609.29|2600.59|35
1643496330000|2022-01-29 22:45:30|2609.24|2600.54|2608.24|2599.54|2609.24|2600.54|2608.24|2599.54|36
1643496340000|2022-01-29 22:45:40|2608.14|2599.44|2607.91|2599.21|2608.14|2599.44|2607.6|2598.9|36
1643496350000|2022-01-29 22:45:50|2607.92|2599.22|2608.23|2599.53|2608.34|2599.64|2607.87|2599.17|29
1643496360000|2022-01-29 22:46:00|2608.24|2599.54|2609.28|2600.58|2609.28|2600.58|2608.23|2599.53|20
1643496370000|2022-01-29 22:46:10|2609.27|2600.57|2609.35|2600.65|2609.36|2600.66|2609.27|2600.57|17
1643496380000|2022-01-29 22:46:20|2609.33|2600.63|2609.76|2601.06|2609.85|2601.15|2609.27|2600.57|25
1643496390000|2022-01-29 22:46:30|2609.72|2601.02|2609.88|2601.18|2609.88|2601.18|2609.36|2600.66|26
1643496400000|2022-01-29 22:46:40|2609.8|2601.1|2609.79|2601.09|2609.8|2601.1|2609.55|2600.85|20
1643496410000|2022-01-29 22:46:50|2609.78|2601.08|2609.24|2600.54|2609.78|2601.08|2609.13|2600.43|22
1643496420000|2022-01-29 22:47:00|2609.25|2600.55|2609.04|2600.34|2609.29|2600.59|2609.04|2600.34|30
1643496430000|2022-01-29 22:47:10|2609.05|2600.35|2609.16|2600.46|2609.31|2600.61|2609.03|2600.33|35
1643496440000|2022-01-29 22:47:20|2609.17|2600.47|2609.17|2600.47|2609.24|2600.54|2609.05|2600.35|22
1643496450000|2022-01-29 22:47:30|2609.12|2600.42|2608.91|2600.21|2609.14|2600.44|2608.86|2600.16|32
1643496460000|2022-01-29 22:47:40|2608.9|2600.2|2608.94|2600.24|2608.98|2600.28|2608.76|2600.06|27
1643496470000|2022-01-29 22:47:50|2608.96|2600.26|2608.84|2600.14|2608.97|2600.27|2608.73|2600.03|24
1643496480000|2022-01-29 22:48:00|2608.89|2600.19|2608.61|2599.91|2608.93|2600.23|2608.58|2599.88|21
1643496490000|2022-01-29 22:48:10|2608.62|2599.92|2608.92|2600.22|2609.01|2600.31|2608.54|2599.84|20
1643496500000|2022-01-29 22:48:20|2608.88|2600.18|2608.89|2600.19|2609.04|2600.34|2608.87|2600.17|29
1643496510000|2022-01-29 22:48:30|2608.81|2600.11|2608.66|2599.96|2609.01|2600.31|2608.53|2599.83|35
1643496520000|2022-01-29 22:48:40|2608.68|2599.98|2608.59|2599.89|2608.82|2600.12|2608.54|2599.84|27
1643496530000|2022-01-29 22:48:50|2608.64|2599.94|2608.65|2599.95|2608.8|2600.1|2608.58|2599.88|33
1643496540000|2022-01-29 22:49:00|2608.66|2599.96|2608.67|2599.97|2608.8|2600.1|2608.49|2599.79|28
1643496550000|2022-01-29 22:49:10|2608.61|2599.91|2608.3|2599.6|2608.68|2599.98|2608.29|2599.59|23
1643496560000|2022-01-29 22:49:20|2608.32|2599.62|2607.98|2599.28|2608.32|2599.62|2607.9|2599.2|25
1643496570000|2022-01-29 22:49:30|2607.97|2599.27|2607.78|2599.08|2608.02|2599.32|2607.7|2599|29
1643496580000|2022-01-29 22:49:40|2607.8|2599.1|2607.87|2599.17|2607.92|2599.22|2607.8|2599.1|22
1643496590000|2022-01-29 22:49:50|2607.94|2599.24|2607.75|2599.05|2607.95|2599.25|2607.73|2599.03|29
1643496600000|2022-01-29 22:50:00|2607.81|2599.11|2607.74|2599.04|2607.81|2599.11|2607.54|2598.84|21
1643496610000|2022-01-29 22:50:10|2607.76|2599.06|2607.88|2599.18|2608.02|2599.32|2607.76|2599.06|21
1643496620000|2022-01-29 22:50:20|2607.86|2599.16|2608.1|2599.4|2608.1|2599.4|2607.86|2599.16|23
1643496630000|2022-01-29 22:50:30|2608.15|2599.45|2607.93|2599.23|2608.15|2599.45|2607.9|2599.2|27
1643496640000|2022-01-29 22:50:40|2607.96|2599.26|2608.13|2599.43|2608.14|2599.44|2607.9|2599.2|32
1643496650000|2022-01-29 22:50:50|2608.05|2599.35|2608.06|2599.36|2608.21|2599.51|2608.02|2599.32|26
1643496660000|2022-01-29 22:51:00|2608.07|2599.37|2608.52|2599.82|2608.68|2599.98|2608.06|2599.36|34
1643496670000|2022-01-29 22:51:10|2608.5|2599.8|2608.45|2599.75|2608.61|2599.91|2608.32|2599.62|30
1643496680000|2022-01-29 22:51:20|2608.49|2599.79|2608.55|2599.85|2608.75|2600.05|2608.48|2599.78|15
1643496690000|2022-01-29 22:51:30|2608.5|2599.8|2608.7|2600|2608.89|2600.19|2608.5|2599.8|33
1643496700000|2022-01-29 22:51:40|2608.71|2600.01|2608.58|2599.88|2608.71|2600.01|2608.54|2599.84|13
1643496710000|2022-01-29 22:51:50|2608.59|2599.89|2609.02|2600.32|2609.08|2600.38|2608.53|2599.83|24
1643496720000|2022-01-29 22:52:00|2609.01|2600.31|2608.93|2600.23|2609.02|2600.32|2608.87|2600.17|21
1643496730000|2022-01-29 22:52:10|2609.04|2600.34|2607.57|2598.87|2609.05|2600.35|2607.49|2598.79|31
1643496740000|2022-01-29 22:52:20|2607.56|2598.86|2607.65|2598.95|2607.82|2599.12|2607.42|2598.72|29
1643496750000|2022-01-29 22:52:30|2607.64|2598.94|2606.87|2598.17|2607.86|2599.16|2606.73|2598.03|31
1643496760000|2022-01-29 22:52:40|2606.89|2598.19|2606.91|2598.21|2606.95|2598.25|2606.79|2598.09|24
1643496770000|2022-01-29 22:52:50|2606.92|2598.22|2606.32|2597.62|2607.1|2598.4|2606.32|2597.62|29
1643496780000|2022-01-29 22:53:00|2606.28|2597.58|2604.97|2596.27|2606.28|2597.58|2604.82|2596.12|36
1643496790000|2022-01-29 22:53:10|2604.95|2596.25|2604.96|2596.26|2604.97|2596.27|2604.76|2596.06|18
1643496800000|2022-01-29 22:53:20|2604.94|2596.24|2604.99|2596.29|2605.01|2596.31|2604.73|2596.03|22
1643496810000|2022-01-29 22:53:30|2605|2596.3|2605.05|2596.35|2605.1|2596.4|2605|2596.3|23
1643496820000|2022-01-29 22:53:40|2605.08|2596.38|2604.93|2596.23|2605.11|2596.41|2604.93|2596.23|27
1643496830000|2022-01-29 22:53:50|2604.92|2596.22|2604.59|2595.89|2604.93|2596.23|2604.59|2595.89|34
1643496840000|2022-01-29 22:54:00|2604.6|2595.9|2604.67|2595.97|2604.69|2595.99|2604.5|2595.8|26
1643496850000|2022-01-29 22:54:10|2604.69|2595.99|2604.52|2595.82|2604.69|2595.99|2604.44|2595.74|27
1643496860000|2022-01-29 22:54:20|2604.51|2595.81|2604.51|2595.81|2604.66|2595.96|2604.47|2595.77|25
1643496870000|2022-01-29 22:54:30|2604.52|2595.82|2604.12|2595.42|2604.53|2595.83|2603.96|2595.26|25
1643496880000|2022-01-29 22:54:40|2604.11|2595.41|2604.17|2595.47|2604.21|2595.51|2604.07|2595.37|27
1643496890000|2022-01-29 22:54:50|2604.16|2595.46|2604.16|2595.46|2604.42|2595.72|2604.06|2595.36|30
1643496900000|2022-01-29 22:55:00|2604.17|2595.47|2602.54|2593.84|2604.18|2595.48|2602.54|2593.84|30
1643496910000|2022-01-29 22:55:10|2602.53|2593.83|2602.53|2593.83|2602.54|2593.84|2602.41|2593.71|29
1643496920000|2022-01-29 22:55:20|2602.5|2593.8|2602.78|2594.08|2602.78|2594.08|2602.32|2593.62|32
1643496930000|2022-01-29 22:55:30|2602.81|2594.11|2603|2594.3|2603|2594.3|2602.81|2594.11|37
1643496940000|2022-01-29 22:55:40|2603.04|2594.34|2603.06|2594.36|2603.26|2594.56|2603.04|2594.34|32
1643496950000|2022-01-29 22:55:50|2603.01|2594.31|2603.11|2594.41|2603.25|2594.55|2603.01|2594.31|28
1643496960000|2022-01-29 22:56:00|2603.1|2594.4|2603.14|2594.44|2603.14|2594.44|2602.96|2594.26|36
1643496970000|2022-01-29 22:56:10|2603.08|2594.38|2603.2|2594.5|2603.2|2594.5|2602.9|2594.2|29
1643496980000|2022-01-29 22:56:20|2603.23|2594.53|2603.31|2594.61|2603.31|2594.61|2603.02|2594.32|20
1643496990000|2022-01-29 22:56:30|2603.3|2594.6|2603.2|2594.5|2603.31|2594.61|2603.19|2594.49|23
1643497000000|2022-01-29 22:56:40|2603.21|2594.51|2603.29|2594.59|2603.29|2594.59|2603.08|2594.38|27
1643497010000|2022-01-29 22:56:50|2603.26|2594.56|2603|2594.3|2603.31|2594.61|2602.96|2594.26|25
1643497020000|2022-01-29 22:57:00|2603.01|2594.31|2602.78|2594.08|2603.01|2594.31|2602.68|2593.98|23
1643497030000|2022-01-29 22:57:10|2602.96|2594.26|2602.94|2594.24|2603.02|2594.32|2602.94|2594.24|9
1643497040000|2022-01-29 22:57:20|2602.93|2594.23|2602.93|2594.23|2602.97|2594.27|2602.93|2594.23|12
1643497050000|2022-01-29 22:57:30|2602.92|2594.22|2603.24|2594.54|2603.38|2594.68|2602.92|2594.22|36
1643497060000|2022-01-29 22:57:40|2603.26|2594.56|2605.1|2596.4|2605.1|2596.4|2603.2|2594.5|30
1643497070000|2022-01-29 22:57:50|2605.09|2596.39|2604.99|2596.29|2605.54|2596.84|2604.96|2596.26|29
1643497080000|2022-01-29 22:58:00|2605|2596.3|2605.19|2596.49|2605.25|2596.55|2604.78|2596.08|32
1643497090000|2022-01-29 22:58:10|2605.29|2596.59|2605.19|2596.49|2605.74|2597.04|2605.02|2596.32|34
1643497100000|2022-01-29 22:58:20|2605.18|2596.48|2606.56|2597.86|2606.61|2597.91|2605.03|2596.33|26
1643497110000|2022-01-29 22:58:30|2606.57|2597.87|2606.32|2597.62|2606.62|2597.92|2605.98|2597.28|37
1643497120000|2022-01-29 22:58:40|2606.3|2597.6|2606.7|2598|2606.81|2598.11|2606.3|2597.6|31
1643497130000|2022-01-29 22:58:50|2606.69|2597.99|2606.9|2598.2|2606.9|2598.2|2606.6|2597.9|34
1643497140000|2022-01-29 22:59:00|2606.69|2597.99|2606.86|2598.16|2607.05|2598.35|2606.69|2597.99|25
1643497150000|2022-01-29 22:59:10|2606.87|2598.17|2605.88|2597.18|2606.88|2598.18|2605.7|2597|32
1643497160000|2022-01-29 22:59:20|2605.85|2597.15|2605.65|2596.95|2605.93|2597.23|2605.59|2596.89|31
1643497170000|2022-01-29 22:59:30|2605.71|2597.01|2605.7|2597|2605.9|2597.2|2605.7|2597|18
1643497180000|2022-01-29 22:59:40|2605.67|2596.97|2605.91|2597.21|2605.94|2597.24|2605.6|2596.9|33
1643497190000|2022-01-29 22:59:50|2605.9|2597.2|2605.74|2597.04|2605.9|2597.2|2605.59|2596.89|35
1643497200000|2022-01-29 23:00:00|2605.76|2597.06|2605.62|2596.92|2605.87|2597.17|2605.62|2596.92|30
1643497210000|2022-01-29 23:00:10|2605.63|2596.93|2604.36|2595.66|2605.81|2597.11|2604.36|2595.66|37
1643497220000|2022-01-29 23:00:20|2604.18|2595.48|2603.01|2594.31|2604.18|2595.48|2602.84|2594.14|35
1643497230000|2022-01-29 23:00:30|2602.65|2593.95|2601.89|2593.19|2602.65|2593.95|2601.7|2593|32
1643497240000|2022-01-29 23:00:40|2601.9|2593.2|2600.69|2591.99|2601.9|2593.2|2600.68|2591.98|27
1643497250000|2022-01-29 23:00:50|2600.73|2592.03|2600.3|2591.6|2600.74|2592.04|2600.2|2591.5|28
1643497260000|2022-01-29 23:01:00|2600.29|2591.59|2597.4|2588.7|2600.32|2591.62|2597.33|2588.63|28
1643497270000|2022-01-29 23:01:10|2597.38|2588.68|2594.15|2585.45|2597.38|2588.68|2594.15|2585.45|38
1643497280000|2022-01-29 23:01:20|2594.13|2585.43|2594.42|2585.72|2594.71|2586.01|2594.05|2585.35|31
1643497290000|2022-01-29 23:01:30|2594.41|2585.71|2592.27|2583.57|2594.49|2585.79|2592.16|2583.46|35
1643497300000|2022-01-29 23:01:40|2592.26|2583.56|2591.38|2582.68|2592.51|2583.81|2591.38|2582.68|31
1643497310000|2022-01-29 23:01:50|2591.25|2582.55|2589.36|2580.66|2591.25|2582.55|2589.24|2580.54|35
1643497320000|2022-01-29 23:02:00|2589.31|2580.61|2590.45|2581.75|2590.46|2581.76|2589.26|2580.56|31
1643497330000|2022-01-29 23:02:10|2590.47|2581.77|2590.72|2582.02|2590.97|2582.27|2590.47|2581.77|36
1643497340000|2022-01-29 23:02:20|2590.75|2582.05|2591.37|2582.67|2591.38|2582.68|2590.75|2582.05|23
1643497350000|2022-01-29 23:02:30|2591.4|2582.7|2591.69|2582.99|2591.78|2583.08|2591.36|2582.66|31
1643497360000|2022-01-29 23:02:40|2591.68|2582.98|2592.08|2583.38|2592.1|2583.4|2591.57|2582.87|20
1643497370000|2022-01-29 23:02:50|2592.1|2583.4|2593.35|2584.65|2593.37|2584.67|2592.1|2583.4|27
1643497380000|2022-01-29 23:03:00|2593.32|2584.62|2594.02|2585.32|2594.15|2585.45|2593.25|2584.55|33
1643497390000|2022-01-29 23:03:10|2594.05|2585.35|2596.16|2587.46|2596.21|2587.51|2594|2585.3|37
1643497400000|2022-01-29 23:03:20|2596.43|2587.73|2596.83|2588.13|2596.83|2588.13|2596.2|2587.5|33
1643497410000|2022-01-29 23:03:30|2596.91|2588.21|2596.69|2587.99|2596.93|2588.23|2596.57|2587.87|34
1643497420000|2022-01-29 23:03:40|2596.67|2587.97|2596.73|2588.03|2597.06|2588.36|2596.67|2587.97|36
1643497430000|2022-01-29 23:03:50|2596.55|2587.85|2597.02|2588.32|2597.09|2588.39|2596.55|2587.85|33
1643497440000|2022-01-29 23:04:00|2597.03|2588.33|2598.3|2589.6|2598.38|2589.68|2596.82|2588.12|37
1643497450000|2022-01-29 23:04:10|2598.28|2589.58|2599.1|2590.4|2599.39|2590.69|2598.28|2589.58|39
1643497460000|2022-01-29 23:04:20|2599.19|2590.49|2600.12|2591.42|2600.12|2591.42|2598.81|2590.11|35
1643497470000|2022-01-29 23:04:30|2599.93|2591.23|2596.78|2588.08|2600.31|2591.61|2596.55|2587.85|39
1643497480000|2022-01-29 23:04:40|2596.84|2588.14|2598.69|2589.99|2598.82|2590.12|2596.84|2588.14|39
1643497490000|2022-01-29 23:04:50|2598.71|2590.01|2600.43|2591.73|2600.5|2591.8|2598.71|2590.01|36
1643497500000|2022-01-29 23:05:00|2600.36|2591.66|2599.69|2590.99|2600.45|2591.75|2599.69|2590.99|31
1643497510000|2022-01-29 23:05:10|2599.58|2590.88|2597.65|2588.95|2599.58|2590.88|2597.09|2588.39|38
1643497520000|2022-01-29 23:05:20|2597.72|2589.02|2598.59|2589.89|2598.59|2589.89|2597.56|2588.86|36
1643497530000|2022-01-29 23:05:30|2598.86|2590.16|2599.46|2590.76|2599.5|2590.8|2598.82|2590.12|35
1643497540000|2022-01-29 23:05:40|2599.62|2590.92|2599.95|2591.25|2600|2591.3|2599.16|2590.46|27
1643497550000|2022-01-29 23:05:50|2599.99|2591.29|2599.85|2591.15|2600.59|2591.89|2599.85|2591.15|35
1643497560000|2022-01-29 23:06:00|2599.86|2591.16|2600.94|2592.24|2600.98|2592.28|2599.2|2590.5|34
1643497570000|2022-01-29 23:06:10|2600.95|2592.25|2599.9|2591.2|2601.05|2592.35|2599.8|2591.1|29
1643497580000|2022-01-29 23:06:20|2599.89|2591.19|2599.94|2591.24|2599.99|2591.29|2599.82|2591.12|33
1643497590000|2022-01-29 23:06:30|2599.88|2591.18|2598.52|2589.82|2599.88|2591.18|2598.24|2589.54|35
1643497600000|2022-01-29 23:06:40|2598.5|2589.8|2598.84|2590.14|2599.47|2590.77|2598.43|2589.73|30
1643497610000|2022-01-29 23:06:50|2598.81|2590.11|2598.83|2590.13|2598.95|2590.25|2598.36|2589.66|33
1643497620000|2022-01-29 23:07:00|2598.82|2590.12|2598.85|2590.15|2598.85|2590.15|2598.53|2589.83|34
1643497630000|2022-01-29 23:07:10|2598.88|2590.18|2599.45|2590.75|2599.45|2590.75|2598.66|2589.96|25
1643497640000|2022-01-29 23:07:20|2599.67|2590.97|2600.23|2591.53|2600.59|2591.89|2599.67|2590.97|34
1643497650000|2022-01-29 23:07:30|2600.3|2591.6|2599.81|2591.11|2600.3|2591.6|2599.68|2590.98|29
1643497660000|2022-01-29 23:07:40|2599.84|2591.14|2599.86|2591.16|2600.24|2591.54|2599.67|2590.97|31
1643497670000|2022-01-29 23:07:50|2599.83|2591.13|2599.73|2591.03|2600.12|2591.42|2599.61|2590.91|31
1643497680000|2022-01-29 23:08:00|2599.69|2590.99|2599.83|2591.13|2599.87|2591.17|2599.61|2590.91|32
1643497690000|2022-01-29 23:08:10|2599.81|2591.11|2600.46|2591.76|2600.49|2591.79|2599.77|2591.07|30
1643497700000|2022-01-29 23:08:20|2600.27|2591.57|2599.82|2591.12|2600.43|2591.73|2599.77|2591.07|34
1643497710000|2022-01-29 23:08:30|2599.87|2591.17|2599.69|2590.99|2600.01|2591.31|2599.59|2590.89|29
1643497720000|2022-01-29 23:08:40|2599.45|2590.75|2595.57|2586.87|2599.48|2590.78|2594.98|2586.28|35
1643497730000|2022-01-29 23:08:50|2595.55|2586.85|2594.92|2586.22|2595.57|2586.87|2594.92|2586.22|32
1643497740000|2022-01-29 23:09:00|2594.99|2586.29|2595.94|2587.24|2596.18|2587.48|2594.99|2586.29|38
1643497750000|2022-01-29 23:09:10|2595.78|2587.08|2595.76|2587.06|2595.99|2587.29|2595.58|2586.88|30
1643497760000|2022-01-29 23:09:20|2595.93|2587.23|2597.3|2588.6|2597.42|2588.72|2595.67|2586.97|36
1643497770000|2022-01-29 23:09:30|2597.39|2588.69|2597.42|2588.72|2597.55|2588.85|2597.24|2588.54|30
1643497780000|2022-01-29 23:09:40|2597.43|2588.73|2597.94|2589.24|2598.03|2589.33|2597.4|2588.7|31
1643497790000|2022-01-29 23:09:50|2598.3|2589.6|2597.45|2588.75|2598.54|2589.84|2597.44|2588.74|32
1643497800000|2022-01-29 23:10:00|2597.44|2588.74|2597.63|2588.93|2597.97|2589.27|2597.37|2588.67|29
1643497810000|2022-01-29 23:10:10|2597.75|2589.05|2598.19|2589.49|2598.35|2589.65|2597.69|2588.99|35
1643497820000|2022-01-29 23:10:20|2598.2|2589.5|2597.71|2589.01|2598.39|2589.69|2597.67|2588.97|25
1643497830000|2022-01-29 23:10:30|2597.75|2589.05|2598.14|2589.44|2598.17|2589.47|2597.66|2588.96|35
1643497840000|2022-01-29 23:10:40|2597.98|2589.28|2597.68|2588.98|2598.15|2589.45|2597.6|2588.9|34
1643497850000|2022-01-29 23:10:50|2597.73|2589.03|2597.73|2589.03|2597.79|2589.09|2597.54|2588.84|31
1643497860000|2022-01-29 23:11:00|2597.6|2588.9|2598.13|2589.43|2598.2|2589.5|2597.6|2588.9|33
1643497870000|2022-01-29 23:11:10|2598.21|2589.51|2598.24|2589.54|2598.27|2589.57|2597.92|2589.22|37
1643497880000|2022-01-29 23:11:20|2598.3|2589.6|2597.69|2588.99|2598.38|2589.68|2597.51|2588.81|34
1643497890000|2022-01-29 23:11:30|2597.67|2588.97|2597.31|2588.61|2597.73|2589.03|2597.23|2588.53|31
1643497900000|2022-01-29 23:11:40|2597.26|2588.56|2598.37|2589.67|2599.01|2590.31|2597.26|2588.56|32
1643497910000|2022-01-29 23:11:50|2598.22|2589.52|2598.46|2589.76|2598.74|2590.04|2598.21|2589.51|36
1643497920000|2022-01-29 23:12:00|2598.47|2589.77|2597.98|2589.28|2598.57|2589.87|2597.98|2589.28|25
1643497930000|2022-01-29 23:12:10|2598.02|2589.32|2597.97|2589.27|2598.19|2589.49|2597.89|2589.19|25
1643497940000|2022-01-29 23:12:20|2597.93|2589.23|2598.63|2589.93|2598.97|2590.27|2597.93|2589.23|29
1643497950000|2022-01-29 23:12:30|2598.57|2589.87|2597.83|2589.13|2599.26|2590.56|2597.65|2588.95|38
1643497960000|2022-01-29 23:12:40|2597.81|2589.11|2597.79|2589.09|2597.94|2589.24|2597.74|2589.04|25
1643497970000|2022-01-29 23:12:50|2597.87|2589.17|2597.85|2589.15|2597.87|2589.17|2597.67|2588.97|28
1643497980000|2022-01-29 23:13:00|2597.96|2589.26|2598.84|2590.14|2598.9|2590.2|2597.96|2589.26|38
1643497990000|2022-01-29 23:13:10|2598.87|2590.17|2599.22|2590.52|2599.27|2590.57|2598.7|2590|38
1643498000000|2022-01-29 23:13:20|2599.14|2590.44|2598.46|2589.76|2599.14|2590.44|2598.32|2589.62|34
1643498010000|2022-01-29 23:13:30|2598.5|2589.8|2598.6|2589.9|2598.73|2590.03|2598.41|2589.71|27
1643498020000|2022-01-29 23:13:40|2598.59|2589.89|2599.33|2590.63|2599.37|2590.67|2598.43|2589.73|35
1643498030000|2022-01-29 23:13:50|2599.32|2590.62|2599.41|2590.71|2599.47|2590.77|2599.17|2590.47|33
1643498040000|2022-01-29 23:14:00|2599.28|2590.58|2599.45|2590.75|2599.53|2590.83|2599.23|2590.53|32
1643498050000|2022-01-29 23:14:10|2599.47|2590.77|2599.32|2590.62|2599.47|2590.77|2598.67|2589.97|32
1643498060000|2022-01-29 23:14:20|2599.26|2590.56|2599.51|2590.81|2599.68|2590.98|2599.09|2590.39|32
1643498070000|2022-01-29 23:14:30|2599.48|2590.78|2599.66|2590.96|2599.66|2590.96|2599.28|2590.58|34
1643498080000|2022-01-29 23:14:40|2599.73|2591.03|2599.69|2590.99|2599.76|2591.06|2599.55|2590.85|30
1643498090000|2022-01-29 23:14:50|2599.7|2591|2599.64|2590.94|2599.72|2591.02|2599.36|2590.66|30
1643498100000|2022-01-29 23:15:00|2599.62|2590.92|2599.7|2591|2599.92|2591.22|2599.22|2590.52|36
1643498110000|2022-01-29 23:15:10|2599.77|2591.07|2600.05|2591.35|2600.08|2591.38|2599.73|2591.03|27
1643498120000|2022-01-29 23:15:20|2600.06|2591.36|2597.86|2589.16|2600.09|2591.39|2597.81|2589.11|31
1643498130000|2022-01-29 23:15:30|2597.85|2589.15|2597.99|2589.29|2598.5|2589.8|2597.75|2589.05|30
1643498140000|2022-01-29 23:15:40|2598.04|2589.34|2598.7|2590|2598.83|2590.13|2598.04|2589.34|24
1643498150000|2022-01-29 23:15:50|2598.72|2590.02|2598.44|2589.74|2598.86|2590.16|2598.28|2589.58|26
1643498160000|2022-01-29 23:16:00|2598.42|2589.72|2598.55|2589.85|2598.86|2590.16|2598.42|2589.72|36
1643498170000|2022-01-29 23:16:10|2598.54|2589.84|2597.79|2589.09|2598.63|2589.93|2597.79|2589.09|33
1643498180000|2022-01-29 23:16:20|2598.08|2589.38|2599.51|2590.81|2599.54|2590.84|2598.08|2589.38|35
1643498190000|2022-01-29 23:16:30|2599.49|2590.79|2599.26|2590.56|2599.52|2590.82|2599.13|2590.43|29
1643498200000|2022-01-29 23:16:40|2599.24|2590.54|2599.04|2590.34|2599.3|2590.6|2599.04|2590.34|27
1643498210000|2022-01-29 23:16:50|2599.07|2590.37|2598.92|2590.22|2599.2|2590.5|2598.86|2590.16|30
1643498220000|2022-01-29 23:17:00|2599.07|2590.37|2600.22|2591.52|2600.24|2591.54|2599.07|2590.37|29
1643498230000|2022-01-29 23:17:10|2600.23|2591.53|2600.22|2591.52|2600.35|2591.65|2600.18|2591.48|26
1643498240000|2022-01-29 23:17:20|2600.05|2591.35|2600.06|2591.36|2600.18|2591.48|2599.5|2590.8|35
1643498250000|2022-01-29 23:17:30|2600.13|2591.43|2599.64|2590.94|2600.22|2591.52|2599.64|2590.94|33
1643498260000|2022-01-29 23:17:40|2599.57|2590.87|2598.68|2589.98|2599.57|2590.87|2598.25|2589.55|38
1643498270000|2022-01-29 23:17:50|2598.7|2590|2598.09|2589.39|2598.93|2590.23|2598.06|2589.36|32
1643498280000|2022-01-29 23:18:00|2598.08|2589.38|2596.77|2588.07|2598.08|2589.38|2596.2|2587.5|34
1643498290000|2022-01-29 23:18:10|2596.8|2588.1|2596.22|2587.52|2596.91|2588.21|2595.92|2587.22|35
1643498300000|2022-01-29 23:18:20|2596.2|2587.5|2595.42|2586.72|2596.2|2587.5|2595.42|2586.72|34
1643498310000|2022-01-29 23:18:30|2595.43|2586.73|2595.86|2587.16|2595.89|2587.19|2595.42|2586.72|36
1643498320000|2022-01-29 23:18:40|2595.85|2587.15|2595.13|2586.43|2595.85|2587.15|2595.06|2586.36|31
1643498330000|2022-01-29 23:18:50|2595.15|2586.45|2595.01|2586.31|2595.15|2586.45|2594.74|2586.04|34
1643498340000|2022-01-29 23:19:00|2595|2586.3|2595.05|2586.35|2595.05|2586.35|2594.96|2586.26|26
1643498350000|2022-01-29 23:19:10|2595.04|2586.34|2595.8|2587.1|2595.8|2587.1|2595.01|2586.31|26
1643498360000|2022-01-29 23:19:20|2595.78|2587.08|2595.23|2586.53|2595.78|2587.08|2594.8|2586.1|37
1643498370000|2022-01-29 23:19:30|2595.22|2586.52|2595.2|2586.5|2595.24|2586.54|2594.75|2586.05|31
1643498380000|2022-01-29 23:19:40|2595.15|2586.45|2595.62|2586.92|2595.83|2587.13|2595.1|2586.4|34
1643498390000|2022-01-29 23:19:50|2595.63|2586.93|2595.3|2586.6|2595.95|2587.25|2595.07|2586.37|36
1643498400000|2022-01-29 23:20:00|2595.26|2586.56|2594.9|2586.2|2595.32|2586.62|2594.9|2586.2|30
1643498410000|2022-01-29 23:20:10|2594.93|2586.23|2595.2|2586.5|2595.24|2586.54|2594.88|2586.18|37
1643498420000|2022-01-29 23:20:20|2595.24|2586.54|2594.91|2586.21|2595.42|2586.72|2594.9|2586.2|30
1643498430000|2022-01-29 23:20:30|2594.92|2586.22|2595.04|2586.34|2595.06|2586.36|2594.9|2586.2|26
1643498440000|2022-01-29 23:20:40|2595.08|2586.38|2594.64|2585.94|2595.08|2586.38|2594.64|2585.94|31
1643498450000|2022-01-29 23:20:50|2594.67|2585.97|2594.19|2585.49|2594.7|2586|2593.23|2584.53|30
1643498460000|2022-01-29 23:21:00|2594.17|2585.47|2593.77|2585.07|2594.52|2585.82|2593.77|2585.07|35
1643498470000|2022-01-29 23:21:10|2593.8|2585.1|2594.03|2585.33|2594.17|2585.47|2593.77|2585.07|30
1643498480000|2022-01-29 23:21:20|2594.05|2585.35|2594.19|2585.49|2594.31|2585.61|2594.05|2585.35|25
1643498490000|2022-01-29 23:21:30|2594.28|2585.58|2593.89|2585.19|2594.32|2585.62|2593.89|2585.19|27
1643498500000|2022-01-29 23:21:40|2593.9|2585.2|2593.99|2585.29|2594.01|2585.31|2593.9|2585.2|23
1643498510000|2022-01-29 23:21:50|2593.98|2585.28|2593.97|2585.27|2593.98|2585.28|2593.92|2585.22|19
1643498520000|2022-01-29 23:22:00|2593.95|2585.25|2594.07|2585.37|2594.13|2585.43|2593.92|2585.22|25
1643498530000|2022-01-29 23:22:10|2594.09|2585.39|2594|2585.3|2594.1|2585.4|2593.74|2585.04|30
1643498540000|2022-01-29 23:22:20|2593.97|2585.27|2593.55|2584.85|2594.03|2585.33|2593.54|2584.84|29
1643498550000|2022-01-29 23:22:30|2593.57|2584.87|2593.62|2584.92|2593.77|2585.07|2593.57|2584.87|28
1643498560000|2022-01-29 23:22:40|2593.69|2584.99|2593.76|2585.06|2593.77|2585.07|2593.62|2584.92|25
1643498570000|2022-01-29 23:22:50|2593.71|2585.01|2593.68|2584.98|2594.25|2585.55|2593.65|2584.95|25
1643498580000|2022-01-29 23:23:00|2593.63|2584.93|2593.17|2584.47|2593.91|2585.21|2593.04|2584.34|31
1643498590000|2022-01-29 23:23:10|2593.18|2584.48|2592.88|2584.18|2593.53|2584.83|2592.88|2584.18|31
1643498600000|2022-01-29 23:23:20|2592.89|2584.19|2590.58|2581.88|2592.89|2584.19|2590.58|2581.88|33
1643498610000|2022-01-29 23:23:30|2590.57|2581.87|2590.76|2582.06|2590.98|2582.28|2589.99|2581.29|37
1643498620000|2022-01-29 23:23:40|2590.77|2582.07|2590.28|2581.58|2590.78|2582.08|2590.28|2581.58|34
1643498630000|2022-01-29 23:23:50|2590.39|2581.69|2590.29|2581.59|2590.47|2581.77|2590.21|2581.51|31
1643498640000|2022-01-29 23:24:00|2590.31|2581.61|2590.67|2581.97|2590.77|2582.07|2590.18|2581.48|37
1643498650000|2022-01-29 23:24:10|2590.55|2581.85|2590.42|2581.72|2590.74|2582.04|2590.42|2581.72|30
1643498660000|2022-01-29 23:24:20|2590.45|2581.75|2590.59|2581.89|2590.67|2581.97|2590.41|2581.71|27
1643498670000|2022-01-29 23:24:30|2590.56|2581.86|2590.93|2582.23|2590.96|2582.26|2590.45|2581.75|27
1643498680000|2022-01-29 23:24:40|2590.96|2582.26|2591.02|2582.32|2591.13|2582.43|2590.77|2582.07|36
1643498690000|2022-01-29 23:24:50|2591.05|2582.35|2590.74|2582.04|2591.05|2582.35|2590.63|2581.93|39
1643498700000|2022-01-29 23:25:00|2590.84|2582.14|2591.01|2582.31|2591.06|2582.36|2590.84|2582.14|35
1643498710000|2022-01-29 23:25:10|2590.98|2582.28|2591.32|2582.62|2591.36|2582.66|2590.95|2582.25|33
1643498720000|2022-01-29 23:25:20|2591.29|2582.59|2591.55|2582.85|2591.55|2582.85|2591.26|2582.56|30
1643498730000|2022-01-29 23:25:30|2591.6|2582.9|2592.14|2583.44|2592.4|2583.7|2591.53|2582.83|27
1643498740000|2022-01-29 23:25:40|2592.21|2583.51|2591.55|2582.85|2592.24|2583.54|2591.37|2582.67|34
1643498750000|2022-01-29 23:25:50|2591.54|2582.84|2590.69|2581.99|2591.63|2582.93|2590.69|2581.99|32
1643498760000|2022-01-29 23:26:00|2590.7|2582|2590.92|2582.22|2591.05|2582.35|2590.67|2581.97|35
1643498770000|2022-01-29 23:26:10|2590.94|2582.24|2590.78|2582.08|2590.94|2582.24|2590.73|2582.03|27
1643498780000|2022-01-29 23:26:20|2590.81|2582.11|2590.86|2582.16|2590.92|2582.22|2590.64|2581.94|30
1643498790000|2022-01-29 23:26:30|2590.73|2582.03|2591.4|2582.7|2591.43|2582.73|2590.52|2581.82|28
1643498800000|2022-01-29 23:26:40|2591.41|2582.71|2591.43|2582.73|2591.53|2582.83|2591.21|2582.51|28
1643498810000|2022-01-29 23:26:50|2591.4|2582.7|2591.67|2582.97|2591.73|2583.03|2591.36|2582.66|34
1643498820000|2022-01-29 23:27:00|2591.66|2582.96|2591.54|2582.84|2591.69|2582.99|2591.35|2582.65|30
1643498830000|2022-01-29 23:27:10|2591.57|2582.87|2591.75|2583.05|2592.01|2583.31|2591.57|2582.87|32
1643498840000|2022-01-29 23:27:20|2591.69|2582.99|2591.33|2582.63|2591.69|2582.99|2591.33|2582.63|27
1643498850000|2022-01-29 23:27:30|2591.32|2582.62|2589.93|2581.23|2591.32|2582.62|2589.79|2581.09|26
1643498860000|2022-01-29 23:27:40|2589.87|2581.17|2588.81|2580.11|2589.98|2581.28|2588.81|2580.11|34
1643498870000|2022-01-29 23:27:50|2588.75|2580.05|2588.77|2580.07|2589.73|2581.03|2588.74|2580.04|32
1643498880000|2022-01-29 23:28:00|2588.71|2580.01|2589.05|2580.35|2589.2|2580.5|2588.67|2579.97|38
1643498890000|2022-01-29 23:28:10|2589.16|2580.46|2588.74|2580.04|2589.17|2580.47|2588.61|2579.91|38
1643498900000|2022-01-29 23:28:20|2588.78|2580.08|2589.84|2581.14|2589.84|2581.14|2588.65|2579.95|35
1643498910000|2022-01-29 23:28:30|2589.88|2581.18|2589.71|2581.01|2589.88|2581.18|2589.27|2580.57|37
1643498920000|2022-01-29 23:28:40|2589.6|2580.9|2589.48|2580.78|2589.71|2581.01|2589.3|2580.6|35
1643498930000|2022-01-29 23:28:50|2589.46|2580.76|2589.45|2580.75|2589.5|2580.8|2589.14|2580.44|30
1643498940000|2022-01-29 23:29:00|2589.54|2580.84|2589.51|2580.81|2589.57|2580.87|2589.17|2580.47|30
1643498950000|2022-01-29 23:29:10|2589.54|2580.84|2590.03|2581.33|2590.13|2581.43|2589.53|2580.83|24
1643498960000|2022-01-29 23:29:20|2590.04|2581.34|2590.03|2581.33|2590.1|2581.4|2589.84|2581.14|31
1643498970000|2022-01-29 23:29:30|2589.93|2581.23|2590.08|2581.38|2590.16|2581.46|2589.92|2581.22|32
1643498980000|2022-01-29 23:29:40|2590.09|2581.39|2590.32|2581.62|2590.32|2581.62|2589.93|2581.23|37
1643498990000|2022-01-29 23:29:50|2590.23|2581.53|2588|2579.3|2590.26|2581.56|2587.98|2579.28|30
1643499000000|2022-01-29 23:30:00|2588.01|2579.31|2587.8|2579.1|2588.69|2579.99|2587.56|2578.86|36
1643499010000|2022-01-29 23:30:10|2587.9|2579.2|2589.26|2580.56|2589.26|2580.56|2587.9|2579.2|25
1643499020000|2022-01-29 23:30:20|2589.49|2580.79|2589.53|2580.83|2589.56|2580.86|2589.3|2580.6|26
1643499030000|2022-01-29 23:30:30|2589.52|2580.82|2589.66|2580.96|2589.94|2581.24|2589.3|2580.6|31
1643499040000|2022-01-29 23:30:40|2589.67|2580.97|2591.4|2582.7|2591.41|2582.71|2589.65|2580.95|35
1643499050000|2022-01-29 23:30:50|2591.39|2582.69|2591.36|2582.66|2591.66|2582.96|2590.96|2582.26|38
1643499060000|2022-01-29 23:31:00|2591.37|2582.67|2591.46|2582.76|2591.52|2582.82|2591.33|2582.63|25
1643499070000|2022-01-29 23:31:10|2591.45|2582.75|2591.9|2583.2|2592.55|2583.85|2591.45|2582.75|36
1643499080000|2022-01-29 23:31:20|2591.8|2583.1|2591.52|2582.82|2592.05|2583.35|2591.33|2582.63|32
1643499090000|2022-01-29 23:31:30|2591.51|2582.81|2591.69|2582.99|2591.81|2583.11|2591.48|2582.78|32
1643499100000|2022-01-29 23:31:40|2591.64|2582.94|2591.25|2582.55|2591.89|2583.19|2591.25|2582.55|35
1643499110000|2022-01-29 23:31:50|2591.22|2582.52|2591.24|2582.54|2591.55|2582.85|2591.22|2582.52|33
1643499120000|2022-01-29 23:32:00|2591.17|2582.47|2591.18|2582.48|2591.31|2582.61|2591.15|2582.45|28
1643499130000|2022-01-29 23:32:10|2591.19|2582.49|2591.13|2582.43|2591.21|2582.51|2591.06|2582.36|24
1643499140000|2022-01-29 23:32:20|2591.12|2582.42|2593.15|2584.45|2593.28|2584.58|2591.11|2582.41|35
1643499150000|2022-01-29 23:32:30|2593.16|2584.46|2594.05|2585.35|2594.05|2585.35|2593.16|2584.46|30
1643499160000|2022-01-29 23:32:40|2594.04|2585.34|2594.74|2586.04|2594.87|2586.17|2594|2585.3|31
1643499170000|2022-01-29 23:32:50|2594.76|2586.06|2594.46|2585.76|2594.92|2586.22|2594.38|2585.68|30
1643499180000|2022-01-29 23:33:00|2594.6|2585.9|2594.24|2585.54|2594.77|2586.07|2594.24|2585.54|29
1643499190000|2022-01-29 23:33:10|2594.07|2585.37|2592.79|2584.09|2594.13|2585.43|2592.75|2584.05|29
1643499200000|2022-01-29 23:33:20|2592.87|2584.17|2592.8|2584.1|2593.08|2584.38|2592.74|2584.04|32
1643499210000|2022-01-29 23:33:30|2592.83|2584.13|2593.13|2584.43|2593.14|2584.44|2592.79|2584.09|29
1643499220000|2022-01-29 23:33:40|2593.41|2584.71|2593.75|2585.05|2594.1|2585.4|2593.41|2584.71|36
1643499230000|2022-01-29 23:33:50|2593.78|2585.08|2594.64|2585.94|2594.75|2586.05|2593.74|2585.04|35
1643499240000|2022-01-29 23:34:00|2594.57|2585.87|2594.68|2585.98|2594.7|2586|2594.33|2585.63|30
1643499250000|2022-01-29 23:34:10|2594.61|2585.91|2594.08|2585.38|2594.65|2585.95|2593.89|2585.19|32
1643499260000|2022-01-29 23:34:20|2593.96|2585.26|2594.03|2585.33|2594.18|2585.48|2593.96|2585.26|27
1643499270000|2022-01-29 23:34:30|2594.02|2585.32|2594.11|2585.41|2594.16|2585.46|2594.02|2585.32|26
1643499280000|2022-01-29 23:34:40|2594.1|2585.4|2594.12|2585.42|2594.26|2585.56|2594.09|2585.39|23
1643499290000|2022-01-29 23:34:50|2594.11|2585.41|2594.38|2585.68|2594.38|2585.68|2594.08|2585.38|24
1643499300000|2022-01-29 23:35:00|2594.54|2585.84|2594.58|2585.88|2594.86|2586.16|2594.4|2585.7|26
1643499310000|2022-01-29 23:35:10|2594.63|2585.93|2594.4|2585.7|2594.64|2585.94|2594|2585.3|38
1643499320000|2022-01-29 23:35:20|2594.38|2585.68|2594.56|2585.86|2595.01|2586.31|2594.3|2585.6|36
1643499330000|2022-01-29 23:35:30|2594.58|2585.88|2593.97|2585.27|2594.59|2585.89|2593.92|2585.22|19
1643499340000|2022-01-29 23:35:40|2593.95|2585.25|2596.76|2588.06|2596.76|2588.06|2593.95|2585.25|28
1643499350000|2022-01-29 23:35:50|2596.86|2588.16|2596.27|2587.57|2597.85|2589.15|2595.75|2587.05|39
1643499360000|2022-01-29 23:36:00|2596.2|2587.5|2596.21|2587.51|2596.22|2587.52|2595.92|2587.22|35
1643499370000|2022-01-29 23:36:10|2596.2|2587.5|2595.77|2587.07|2596.2|2587.5|2595.77|2587.07|31
1643499380000|2022-01-29 23:36:20|2595.76|2587.06|2595.75|2587.05|2595.94|2587.24|2595.61|2586.91|33
1643499390000|2022-01-29 23:36:30|2595.72|2587.02|2596.41|2587.71|2596.44|2587.74|2595.72|2587.02|28
1643499400000|2022-01-29 23:36:40|2596.45|2587.75|2596.32|2587.62|2596.62|2587.92|2596.27|2587.57|18
1643499410000|2022-01-29 23:36:50|2596.45|2587.75|2596.91|2588.21|2597.05|2588.35|2596.45|2587.75|27
1643499420000|2022-01-29 23:37:00|2596.92|2588.22|2596.78|2588.08|2597.05|2588.35|2596.59|2587.89|36
1643499430000|2022-01-29 23:37:10|2596.7|2588|2596.4|2587.7|2596.95|2588.25|2596.4|2587.7|31
1643499440000|2022-01-29 23:37:20|2596.32|2587.62|2595.4|2586.7|2596.32|2587.62|2595.37|2586.67|23
1643499450000|2022-01-29 23:37:30|2595.36|2586.66|2595.29|2586.59|2595.36|2586.66|2595.14|2586.44|23
1643499460000|2022-01-29 23:37:40|2595.38|2586.68|2595.67|2586.97|2595.72|2587.02|2595.38|2586.68|27
1643499470000|2022-01-29 23:37:50|2595.66|2586.96|2594.95|2586.25|2595.66|2586.96|2594.95|2586.25|33
1643499480000|2022-01-29 23:38:00|2595.02|2586.32|2594.6|2585.9|2595.19|2586.49|2594.55|2585.85|25
1643499490000|2022-01-29 23:38:10|2594.61|2585.91|2594.59|2585.89|2594.65|2585.95|2594.56|2585.86|23
1643499500000|2022-01-29 23:38:20|2594.6|2585.9|2594.46|2585.76|2594.77|2586.07|2594.44|2585.74|28
1643499510000|2022-01-29 23:38:30|2594.47|2585.77|2594.5|2585.8|2594.55|2585.85|2594.39|2585.69|28
1643499520000|2022-01-29 23:38:40|2594.49|2585.79|2595.28|2586.58|2595.28|2586.58|2594.39|2585.69|25
1643499530000|2022-01-29 23:38:50|2595.24|2586.54|2593.96|2585.26|2595.25|2586.55|2593.92|2585.22|36
1643499540000|2022-01-29 23:39:00|2594.08|2585.38|2594.15|2585.45|2594.21|2585.51|2594.05|2585.35|26
1643499550000|2022-01-29 23:39:10|2594.19|2585.49|2594.21|2585.51|2594.23|2585.53|2594.12|2585.42|19
1643499560000|2022-01-29 23:39:20|2594.22|2585.52|2594.15|2585.45|2594.25|2585.55|2594.09|2585.39|26
1643499570000|2022-01-29 23:39:30|2594.13|2585.43|2593.22|2584.52|2594.13|2585.43|2593.22|2584.52|31
1643499580000|2022-01-29 23:39:40|2593.29|2584.59|2592.86|2584.16|2593.41|2584.71|2592.59|2583.89|33
1643499590000|2022-01-29 23:39:50|2592.85|2584.15|2592.82|2584.12|2592.98|2584.28|2592.77|2584.07|32
1643499600000|2022-01-29 23:40:00|2592.68|2583.98|2592.62|2583.92|2592.77|2584.07|2592.6|2583.9|24
1643499610000|2022-01-29 23:40:10|2592.61|2583.91|2593.83|2585.13|2593.88|2585.18|2592.61|2583.91|28
1643499620000|2022-01-29 23:40:20|2593.76|2585.06|2593.42|2584.72|2593.76|2585.06|2593.38|2584.68|30
1643499630000|2022-01-29 23:40:30|2593.36|2584.66|2593.89|2585.19|2593.94|2585.24|2593.36|2584.66|35
1643499640000|2022-01-29 23:40:40|2593.88|2585.18|2594.42|2585.72|2594.56|2585.86|2593.88|2585.18|36
1643499650000|2022-01-29 23:40:50|2594.43|2585.73|2593.97|2585.27|2594.89|2586.19|2593.81|2585.11|27
1643499660000|2022-01-29 23:41:00|2593.96|2585.26|2593.98|2585.28|2594.05|2585.35|2593.88|2585.18|35
1643499670000|2022-01-29 23:41:10|2594.24|2585.54|2594.03|2585.33|2594.46|2585.76|2593.95|2585.25|33
1643499680000|2022-01-29 23:41:20|2594.13|2585.43|2594.17|2585.47|2594.49|2585.79|2594.05|2585.35|32
1643499690000|2022-01-29 23:41:30|2594.19|2585.49|2593.43|2584.73|2594.21|2585.51|2593.43|2584.73|33
1643499700000|2022-01-29 23:41:40|2593.42|2584.72|2593.26|2584.56|2593.47|2584.77|2593.21|2584.51|26
1643499710000|2022-01-29 23:41:50|2593.25|2584.55|2593.2|2584.5|2593.3|2584.6|2593.16|2584.46|29
1643499720000|2022-01-29 23:42:00|2593.18|2584.48|2593.25|2584.55|2593.27|2584.57|2593.17|2584.47|26
1643499730000|2022-01-29 23:42:10|2593.27|2584.57|2592.79|2584.09|2593.27|2584.57|2592.78|2584.08|25
1643499740000|2022-01-29 23:42:20|2592.82|2584.12|2592.78|2584.08|2593.03|2584.33|2592.75|2584.05|38
1643499750000|2022-01-29 23:42:30|2592.79|2584.09|2593.08|2584.38|2593.1|2584.4|2592.75|2584.05|35
1643499760000|2022-01-29 23:42:40|2593.04|2584.34|2593.4|2584.7|2593.46|2584.76|2592.99|2584.29|29
1643499770000|2022-01-29 23:42:50|2593.39|2584.69|2593.26|2584.56|2593.49|2584.79|2592.9|2584.2|27
1643499780000|2022-01-29 23:43:00|2593.21|2584.51|2593.1|2584.4|2593.29|2584.59|2593.1|2584.4|32
1643499790000|2022-01-29 23:43:10|2593.16|2584.46|2592.55|2583.85|2593.28|2584.58|2592.52|2583.82|34
1643499800000|2022-01-29 23:43:20|2592.57|2583.87|2592.93|2584.23|2592.95|2584.25|2592.56|2583.86|38
1643499810000|2022-01-29 23:43:30|2592.9|2584.2|2592.82|2584.12|2592.9|2584.2|2592.79|2584.09|27
1643499820000|2022-01-29 23:43:40|2592.83|2584.13|2592.76|2584.06|2592.83|2584.13|2592.67|2583.97|24
1643499830000|2022-01-29 23:43:50|2592.75|2584.05|2592.66|2583.96|2592.85|2584.15|2592.66|2583.96|22
1643499840000|2022-01-29 23:44:00|2592.67|2583.97|2592.74|2584.04|2592.74|2584.04|2592.64|2583.94|23
1643499850000|2022-01-29 23:44:10|2592.75|2584.05|2592.81|2584.11|2592.81|2584.11|2592.63|2583.93|30
1643499860000|2022-01-29 23:44:20|2592.71|2584.01|2592.7|2584|2592.75|2584.05|2592.68|2583.98|17
1643499870000|2022-01-29 23:44:30|2592.71|2584.01|2591.32|2582.62|2592.77|2584.07|2591.21|2582.51|32
1643499880000|2022-01-29 23:44:40|2591.35|2582.65|2591.06|2582.36|2591.35|2582.65|2591.01|2582.31|29
1643499890000|2022-01-29 23:44:50|2591|2582.3|2590.91|2582.21|2591|2582.3|2590.84|2582.14|33
1643499900000|2022-01-29 23:45:00|2590.92|2582.22|2593.36|2584.66|2593.36|2584.66|2590.76|2582.06|29
1643499910000|2022-01-29 23:45:10|2593.41|2584.71|2594.85|2586.15|2595.05|2586.35|2593.41|2584.71|31
1643499920000|2022-01-29 23:45:20|2594.91|2586.21|2593.65|2584.95|2595.53|2586.83|2593.65|2584.95|36
1643499930000|2022-01-29 23:45:30|2593.17|2584.47|2593.14|2584.44|2593.28|2584.58|2593.09|2584.39|33
1643499940000|2022-01-29 23:45:40|2593.15|2584.45|2592.18|2583.48|2593.17|2584.47|2592.08|2583.38|33
1643499950000|2022-01-29 23:45:50|2592.16|2583.46|2591.93|2583.23|2592.17|2583.47|2591.93|2583.23|38
1643499960000|2022-01-29 23:46:00|2591.67|2582.97|2592.06|2583.36|2592.07|2583.37|2591.67|2582.97|32
1643499970000|2022-01-29 23:46:10|2592.13|2583.43|2592.37|2583.67|2592.42|2583.72|2591.62|2582.92|30
1643499980000|2022-01-29 23:46:20|2592.29|2583.59|2592.28|2583.58|2592.34|2583.64|2592.12|2583.42|32
1643499990000|2022-01-29 23:46:30|2592.31|2583.61|2592.36|2583.66|2592.45|2583.75|2592.24|2583.54|34
1643500000000|2022-01-29 23:46:40|2592.33|2583.63|2592.49|2583.79|2592.55|2583.85|2592.27|2583.57|27
1643500010000|2022-01-29 23:46:50|2592.48|2583.78|2593.43|2584.73|2593.46|2584.76|2592.4|2583.7|30
1643500020000|2022-01-29 23:47:00|2593.37|2584.67|2593.33|2584.63|2593.37|2584.67|2593.17|2584.47|31
1643500030000|2022-01-29 23:47:10|2593.31|2584.61|2592.99|2584.29|2593.31|2584.61|2592.72|2584.02|37
1643500040000|2022-01-29 23:47:20|2592.95|2584.25|2593.24|2584.54|2593.3|2584.6|2592.95|2584.25|35
1643500050000|2022-01-29 23:47:30|2593.28|2584.58|2595.29|2586.59|2595.34|2586.64|2593.23|2584.53|30
1643500060000|2022-01-29 23:47:40|2595.19|2586.49|2595.19|2586.49|2595.41|2586.71|2595.08|2586.38|33
1643500070000|2022-01-29 23:47:50|2595.08|2586.38|2596.21|2587.51|2596.32|2587.62|2594.93|2586.23|33
1643500080000|2022-01-29 23:48:00|2596.16|2587.46|2596.6|2587.9|2596.77|2588.07|2596.16|2587.46|36
1643500090000|2022-01-29 23:48:10|2596.61|2587.91|2596.56|2587.86|2596.64|2587.94|2596.5|2587.8|27
1643500100000|2022-01-29 23:48:20|2596.62|2587.92|2596.08|2587.38|2596.8|2588.1|2596.08|2587.38|35
1643500110000|2022-01-29 23:48:30|2595.8|2587.1|2595.26|2586.56|2595.8|2587.1|2594.55|2585.85|36
1643500120000|2022-01-29 23:48:40|2595.22|2586.52|2595.66|2586.96|2595.75|2587.05|2595.22|2586.52|34
1643500130000|2022-01-29 23:48:50|2595.67|2586.97|2595.52|2586.82|2596.01|2587.31|2595.48|2586.78|27
1643500140000|2022-01-29 23:49:00|2595.53|2586.83|2596.37|2587.67|2596.38|2587.68|2595.53|2586.83|34
1643500150000|2022-01-29 23:49:10|2596.39|2587.69|2597.65|2588.95|2597.71|2589.01|2596.35|2587.65|30
1643500160000|2022-01-29 23:49:20|2597.79|2589.09|2598.43|2589.73|2598.44|2589.74|2597.49|2588.79|35
1643500170000|2022-01-29 23:49:30|2598.42|2589.72|2599.58|2590.88|2599.63|2590.93|2598.25|2589.55|35
1643500180000|2022-01-29 23:49:40|2599.6|2590.9|2597.25|2588.55|2599.6|2590.9|2597.25|2588.55|30
1643500190000|2022-01-29 23:49:50|2597.27|2588.57|2598.28|2589.58|2598.28|2589.58|2597.27|2588.57|31
1643500200000|2022-01-29 23:50:00|2598.32|2589.62|2598.15|2589.45|2598.43|2589.73|2598|2589.3|34
1643500210000|2022-01-29 23:50:10|2598.09|2589.39|2598.55|2589.85|2598.65|2589.95|2598.09|2589.39|32
1643500220000|2022-01-29 23:50:20|2598.54|2589.84|2598.6|2589.9|2598.9|2590.2|2598.5|2589.8|36
1643500230000|2022-01-29 23:50:30|2598.59|2589.89|2598.6|2589.9|2598.71|2590.01|2598.47|2589.77|26
1643500240000|2022-01-29 23:50:40|2598.65|2589.95|2598.31|2589.61|2598.78|2590.08|2598.15|2589.45|31
1643500250000|2022-01-29 23:50:50|2598.38|2589.68|2598.72|2590.02|2598.84|2590.14|2598.27|2589.57|31
1643500260000|2022-01-29 23:51:00|2598.76|2590.06|2598.18|2589.48|2598.99|2590.29|2598.14|2589.44|33
1643500270000|2022-01-29 23:51:10|2598.19|2589.49|2599.02|2590.32|2599.12|2590.42|2598.19|2589.49|36
1643500280000|2022-01-29 23:51:20|2599.03|2590.33|2599.13|2590.43|2599.14|2590.44|2598.97|2590.27|29
1643500290000|2022-01-29 23:51:30|2599.14|2590.44|2600.5|2591.8|2600.5|2591.8|2599.08|2590.38|32
1643500300000|2022-01-29 23:51:40|2600.76|2592.06|2601.74|2593.04|2602.74|2594.04|2600.76|2592.06|38
1643500310000|2022-01-29 23:51:50|2601.57|2592.87|2601.67|2592.97|2602.31|2593.61|2601.53|2592.83|37
1643500320000|2022-01-29 23:52:00|2601.63|2592.93|2601.26|2592.56|2601.98|2593.28|2600.84|2592.14|34
1643500330000|2022-01-29 23:52:10|2601.19|2592.49|2600.21|2591.51|2601.19|2592.49|2600.21|2591.51|36
1643500340000|2022-01-29 23:52:20|2600.17|2591.47|2601.37|2592.67|2601.41|2592.71|2599.95|2591.25|33
1643500350000|2022-01-29 23:52:30|2601.39|2592.69|2601.25|2592.55|2601.52|2592.82|2601.24|2592.54|33
1643500360000|2022-01-29 23:52:40|2601.26|2592.56|2601.06|2592.36|2601.26|2592.56|2601.05|2592.35|28
1643500370000|2022-01-29 23:52:50|2601.05|2592.35|2600.66|2591.96|2601.06|2592.36|2600.4|2591.7|30
1643500380000|2022-01-29 23:53:00|2600.71|2592.01|2600.67|2591.97|2600.76|2592.06|2600.63|2591.93|28
1643500390000|2022-01-29 23:53:10|2600.68|2591.98|2600.67|2591.97|2600.71|2592.01|2600.64|2591.94|23
1643500400000|2022-01-29 23:53:20|2600.69|2591.99|2600.69|2591.99|2600.73|2592.03|2600.65|2591.95|24
1643500410000|2022-01-29 23:53:30|2600.68|2591.98|2600.66|2591.96|2600.74|2592.04|2600.66|2591.96|20
1643500420000|2022-01-29 23:53:40|2600.68|2591.98|2602.02|2593.32|2602.17|2593.47|2600.68|2591.98|26
1643500430000|2022-01-29 23:53:50|2601.98|2593.28|2602.64|2593.94|2602.64|2593.94|2601.58|2592.88|36
1643500440000|2022-01-29 23:54:00|2602.55|2593.85|2602.92|2594.22|2603.23|2594.53|2602.55|2593.85|25
1643500450000|2022-01-29 23:54:10|2602.98|2594.28|2601.56|2592.86|2602.98|2594.28|2601.56|2592.86|29
1643500460000|2022-01-29 23:54:20|2601.57|2592.87|2602.05|2593.35|2602.15|2593.45|2601.57|2592.87|32
1643500470000|2022-01-29 23:54:30|2602.03|2593.33|2601.96|2593.26|2602.11|2593.41|2601.93|2593.23|30
1643500480000|2022-01-29 23:54:40|2601.97|2593.27|2602.52|2593.82|2602.59|2593.89|2601.94|2593.24|26
1643500490000|2022-01-29 23:54:50|2602.53|2593.83|2602.13|2593.43|2602.65|2593.95|2602.13|2593.43|32
1643500500000|2022-01-29 23:55:00|2602.06|2593.36|2602.05|2593.35|2602.24|2593.54|2601.97|2593.27|24
1643500510000|2022-01-29 23:55:10|2602.07|2593.37|2602.39|2593.69|2602.39|2593.69|2601.93|2593.23|28
1643500520000|2022-01-29 23:55:20|2602.78|2594.08|2602.16|2593.46|2602.9|2594.2|2602.14|2593.44|35
1643500530000|2022-01-29 23:55:30|2602.12|2593.42|2602.9|2594.2|2603|2594.3|2602.12|2593.42|33
1643500540000|2022-01-29 23:55:40|2602.84|2594.14|2603.03|2594.33|2603.08|2594.38|2602.73|2594.03|31
1643500550000|2022-01-29 23:55:50|2602.92|2594.22|2602.94|2594.24|2603.01|2594.31|2602.86|2594.16|24
1643500560000|2022-01-29 23:56:00|2602.93|2594.23|2602.49|2593.79|2603.12|2594.42|2602.49|2593.79|28
1643500570000|2022-01-29 23:56:10|2602.47|2593.77|2602.29|2593.59|2602.65|2593.95|2602.29|2593.59|32
1643500580000|2022-01-29 23:56:20|2602.3|2593.6|2602.01|2593.31|2602.34|2593.64|2602.01|2593.31|27
1643500590000|2022-01-29 23:56:30|2602.02|2593.32|2602.59|2593.89|2602.59|2593.89|2601.99|2593.29|18
1643500600000|2022-01-29 23:56:40|2602.71|2594.01|2602.87|2594.17|2602.96|2594.26|2602.71|2594.01|32
1643500610000|2022-01-29 23:56:50|2602.85|2594.15|2602.47|2593.77|2602.85|2594.15|2602.18|2593.48|31
1643500620000|2022-01-29 23:57:00|2602.46|2593.76|2603.26|2594.56|2603.26|2594.56|2602.4|2593.7|29
1643500630000|2022-01-29 23:57:10|2603.39|2594.69|2603.17|2594.47|2603.4|2594.7|2602.93|2594.23|26
1643500640000|2022-01-29 23:57:20|2603.35|2594.65|2603.24|2594.54|2603.41|2594.71|2603.17|2594.47|21
1643500650000|2022-01-29 23:57:30|2603.22|2594.52|2603.17|2594.47|2603.28|2594.58|2603.17|2594.47|22
1643500660000|2022-01-29 23:57:40|2603.19|2594.49|2603.15|2594.45|2603.32|2594.62|2603.15|2594.45|21
1643500670000|2022-01-29 23:57:50|2603.16|2594.46|2603.2|2594.5|2603.41|2594.71|2603.13|2594.43|29
1643500680000|2022-01-29 23:58:00|2603.21|2594.51|2603.39|2594.69|2603.52|2594.82|2603.17|2594.47|25
1643500690000|2022-01-29 23:58:10|2603.36|2594.66|2603.24|2594.54|2603.47|2594.77|2603.18|2594.48|25
1643500700000|2022-01-29 23:58:20|2603.4|2594.7|2603.58|2594.88|2603.58|2594.88|2603.32|2594.62|20
1643500710000|2022-01-29 23:58:30|2603.53|2594.83|2606.54|2597.84|2606.82|2598.12|2603.52|2594.82|35
1643500720000|2022-01-29 23:58:40|2606.49|2597.79|2609.23|2600.53|2609.23|2600.53|2606.44|2597.74|36
1643500730000|2022-01-29 23:58:50|2608.75|2600.05|2608.23|2599.53|2608.75|2600.05|2608.05|2599.35|36
1643500740000|2022-01-29 23:59:00|2608.24|2599.54|2607.37|2598.67|2608.24|2599.54|2607.37|2598.67|34
1643500750000|2022-01-29 23:59:10|2607.36|2598.66|2606.49|2597.79|2607.36|2598.66|2606.49|2597.79|31
1643500760000|2022-01-29 23:59:20|2606.48|2597.78|2606.62|2597.92|2606.81|2598.11|2606.19|2597.49|35
1643500770000|2022-01-29 23:59:30|2606.65|2597.95|2604.89|2596.19|2606.67|2597.97|2604.89|2596.19|28
1643500780000|2022-01-29 23:59:40|2604.59|2595.89|2603.68|2594.98|2604.59|2595.89|2603.52|2594.82|32
1643500790000|2022-01-29 23:59:50|2603.65|2594.95|2606.96|2598.26|2607.08|2598.38|2603.24|2594.54|30
1643500800000|2022-01-30 00:00:00|2606.97|2598.27|2606.59|2597.89|2606.97|2598.27|2606.4|2597.7|34
1643500810000|2022-01-30 00:00:10|2606.53|2597.83|2607.39|2598.69|2607.4|2598.7|2606.53|2597.83|31
1643500820000|2022-01-30 00:00:20|2607.38|2598.68|2604.38|2595.68|2607.39|2598.69|2604.29|2595.59|36
1643500830000|2022-01-30 00:00:30|2604.34|2595.64|2606.33|2597.63|2606.33|2597.63|2604.29|2595.59|36
1643500840000|2022-01-30 00:00:40|2606.29|2597.59|2606.09|2597.39|2606.82|2598.12|2605.64|2596.94|38
1643500850000|2022-01-30 00:00:50|2606.04|2597.34|2605.63|2596.93|2606.04|2597.34|2605.24|2596.54|37
1643500860000|2022-01-30 00:01:00|2605.55|2596.85|2605.28|2596.58|2605.55|2596.85|2605.12|2596.42|35
1643500870000|2022-01-30 00:01:10|2605.37|2596.67|2605.44|2596.74|2605.73|2597.03|2605.12|2596.42|34
1643500880000|2022-01-30 00:01:20|2605.4|2596.7|2606.08|2597.38|2606.08|2597.38|2605.28|2596.58|38
1643500890000|2022-01-30 00:01:30|2606.13|2597.43|2603.46|2594.76|2606.13|2597.43|2603.46|2594.76|33
1643500900000|2022-01-30 00:01:40|2603.47|2594.77|2601.35|2592.65|2603.8|2595.1|2601.35|2592.65|38
1643500910000|2022-01-30 00:01:50|2601.32|2592.62|2600.43|2591.73|2601.32|2592.62|2600.42|2591.72|35
1643500920000|2022-01-30 00:02:00|2600.3|2591.6|2599.79|2591.09|2600.31|2591.61|2599.22|2590.52|36
1643500930000|2022-01-30 00:02:10|2600.26|2591.56|2601.16|2592.46|2601.75|2593.05|2600.26|2591.56|36
1643500940000|2022-01-30 00:02:20|2601.17|2592.47|2601.36|2592.66|2601.6|2592.9|2601.16|2592.46|27
1643500950000|2022-01-30 00:02:30|2601.29|2592.59|2599.31|2590.61|2601.29|2592.59|2599.3|2590.6|37
1643500960000|2022-01-30 00:02:40|2599.3|2590.6|2599.33|2590.63|2600.31|2591.61|2598.98|2590.28|37
1643500970000|2022-01-30 00:02:50|2599.34|2590.64|2601.33|2592.63|2601.71|2593.01|2599.31|2590.61|29
1643500980000|2022-01-30 00:03:00|2601.32|2592.62|2601.94|2593.24|2602|2593.3|2601.19|2592.49|33
1643500990000|2022-01-30 00:03:10|2601.89|2593.19|2602.17|2593.47|2602.28|2593.58|2601.88|2593.18|30
1643501000000|2022-01-30 00:03:20|2602.34|2593.64|2601.07|2592.37|2602.56|2593.86|2600.95|2592.25|37
1643501010000|2022-01-30 00:03:30|2601.04|2592.34|2601.03|2592.33|2601.21|2592.51|2600.81|2592.11|34
1643501020000|2022-01-30 00:03:40|2601.02|2592.32|2601.07|2592.37|2601.67|2592.97|2600.93|2592.23|36
1643501030000|2022-01-30 00:03:50|2601.06|2592.36|2602.11|2593.41|2602.33|2593.63|2601.02|2592.32|39
1643501040000|2022-01-30 00:04:00|2602.12|2593.42|2602.09|2593.39|2602.3|2593.6|2601.76|2593.06|32
1643501050000|2022-01-30 00:04:10|2602.08|2593.38|2602.15|2593.45|2602.21|2593.51|2602.08|2593.38|21
1643501060000|2022-01-30 00:04:20|2602.08|2593.38|2602.24|2593.54|2602.26|2593.56|2602.05|2593.35|28
1643501070000|2022-01-30 00:04:30|2602.25|2593.55|2602.53|2593.83|2602.61|2593.91|2602.17|2593.47|29
1643501080000|2022-01-30 00:04:40|2602.52|2593.82|2608.07|2599.37|2608.68|2599.98|2602.49|2593.79|31
1643501090000|2022-01-30 00:04:50|2608.12|2599.42|2610.68|2601.98|2610.68|2601.98|2608.12|2599.42|32
1643501100000|2022-01-30 00:05:00|2610.67|2601.97|2610.41|2601.71|2611.47|2602.77|2610.4|2601.7|35
1643501110000|2022-01-30 00:05:10|2610.34|2601.64|2612.18|2603.48|2612.24|2603.54|2610.19|2601.49|36
1643501120000|2022-01-30 00:05:20|2612.15|2603.45|2610.91|2602.21|2612.15|2603.45|2610.63|2601.93|36
1643501130000|2022-01-30 00:05:30|2610.87|2602.17|2611.88|2603.18|2611.94|2603.24|2610.81|2602.11|35
1643501140000|2022-01-30 00:05:40|2611.89|2603.19|2611.27|2602.57|2611.89|2603.19|2611.27|2602.57|34
1643501150000|2022-01-30 00:05:50|2611.26|2602.56|2611.24|2602.54|2611.27|2602.57|2611.14|2602.44|27
1643501160000|2022-01-30 00:06:00|2611.22|2602.52|2611.34|2602.64|2611.7|2603|2611.22|2602.52|34
1643501170000|2022-01-30 00:06:10|2611.33|2602.63|2611.47|2602.77|2611.62|2602.92|2611.33|2602.63|28
1643501180000|2022-01-30 00:06:20|2611.38|2602.68|2611.88|2603.18|2611.88|2603.18|2610.68|2601.98|37
1643501190000|2022-01-30 00:06:30|2611.84|2603.14|2613.15|2604.45|2613.15|2604.45|2611.69|2602.99|33
1643501200000|2022-01-30 00:06:40|2613.23|2604.53|2613.12|2604.42|2613.35|2604.65|2612.98|2604.28|32
1643501210000|2022-01-30 00:06:50|2613.31|2604.61|2613.34|2604.64|2613.35|2604.65|2613.11|2604.41|23
1643501220000|2022-01-30 00:07:00|2613.39|2604.69|2613.73|2605.03|2615.01|2606.31|2613.39|2604.69|37
1643501230000|2022-01-30 00:07:10|2613.7|2605|2612.24|2603.54|2613.7|2605|2612.24|2603.54|34
1643501240000|2022-01-30 00:07:20|2612.2|2603.5|2612.21|2603.51|2612.38|2603.68|2612.11|2603.41|33
1643501250000|2022-01-30 00:07:30|2612.19|2603.49|2612.14|2603.44|2612.3|2603.6|2611.99|2603.29|24
1643501260000|2022-01-30 00:07:40|2611.87|2603.17|2611.74|2603.04|2611.88|2603.18|2611.64|2602.94|23
1643501270000|2022-01-30 00:07:50|2611.75|2603.05|2612.33|2603.63|2612.33|2603.63|2611.7|2603|26
1643501280000|2022-01-30 00:08:00|2612.29|2603.59|2612.42|2603.72|2612.62|2603.92|2612.29|2603.59|30
1643501290000|2022-01-30 00:08:10|2612.43|2603.73|2613.76|2605.06|2613.8|2605.1|2612.42|2603.72|35
1643501300000|2022-01-30 00:08:20|2613.81|2605.11|2613.6|2604.9|2613.86|2605.16|2613.26|2604.56|33
1643501310000|2022-01-30 00:08:30|2613.62|2604.92|2614.33|2605.63|2614.5|2605.8|2613.36|2604.66|33
1643501320000|2022-01-30 00:08:40|2614.54|2605.84|2613.63|2604.93|2614.95|2606.25|2613.63|2604.93|34
1643501330000|2022-01-30 00:08:50|2613.73|2605.03|2614.66|2605.96|2614.78|2606.08|2613.71|2605.01|31
1643501340000|2022-01-30 00:09:00|2614.8|2606.1|2614.82|2606.12|2615.07|2606.37|2614.67|2605.97|33
1643501350000|2022-01-30 00:09:10|2614.81|2606.11|2614.87|2606.17|2615.07|2606.37|2614.77|2606.07|29
1643501360000|2022-01-30 00:09:20|2614.98|2606.28|2614.75|2606.05|2615.16|2606.46|2614.75|2606.05|32
1643501370000|2022-01-30 00:09:30|2614.89|2606.19|2614.9|2606.2|2615.09|2606.39|2614.79|2606.09|30
1643501380000|2022-01-30 00:09:40|2614.98|2606.28|2615.2|2606.5|2615.26|2606.56|2614.84|2606.14|33
1643501390000|2022-01-30 00:09:50|2615.21|2606.51|2614.68|2605.98|2615.25|2606.55|2614.67|2605.97|20
1643501400000|2022-01-30 00:10:00|2614.71|2606.01|2615.07|2606.37|2615.36|2606.66|2614.71|2606.01|33
1643501410000|2022-01-30 00:10:10|2615.03|2606.33|2615.14|2606.44|2615.31|2606.61|2614.98|2606.28|26
1643501420000|2022-01-30 00:10:20|2615.13|2606.43|2615.56|2606.86|2615.65|2606.95|2615.13|2606.43|25
1643501430000|2022-01-30 00:10:30|2615.6|2606.9|2615.44|2606.74|2615.77|2607.07|2615.37|2606.67|28
1643501440000|2022-01-30 00:10:40|2615.48|2606.78|2615.93|2607.23|2615.97|2607.27|2615.48|2606.78|27
1643501450000|2022-01-30 00:10:50|2615.91|2607.21|2616.42|2607.72|2616.56|2607.86|2615.72|2607.02|30
1643501460000|2022-01-30 00:11:00|2616.87|2608.17|2616.24|2607.54|2616.88|2608.18|2616.15|2607.45|35
1643501470000|2022-01-30 00:11:10|2616.25|2607.55|2616.22|2607.52|2616.47|2607.77|2615.65|2606.95|31
1643501480000|2022-01-30 00:11:20|2616.19|2607.49|2615.99|2607.29|2616.28|2607.58|2615.96|2607.26|35
1643501490000|2022-01-30 00:11:30|2616.03|2607.33|2615.93|2607.23|2616.21|2607.51|2615.66|2606.96|34
1643501500000|2022-01-30 00:11:40|2615.91|2607.21|2615.74|2607.04|2615.91|2607.21|2615.59|2606.89|33
1643501510000|2022-01-30 00:11:50|2615.8|2607.1|2616.74|2608.04|2616.8|2608.1|2615.7|2607|37
1643501520000|2022-01-30 00:12:00|2616.46|2607.76|2616.52|2607.82|2616.61|2607.91|2616.21|2607.51|31
1643501530000|2022-01-30 00:12:10|2616.5|2607.8|2615.92|2607.22|2616.94|2608.24|2615.91|2607.21|35
1643501540000|2022-01-30 00:12:20|2615.95|2607.25|2616.4|2607.7|2616.53|2607.83|2615.86|2607.16|31
1643501550000|2022-01-30 00:12:30|2616.46|2607.76|2616.33|2607.63|2616.55|2607.85|2616.32|2607.62|25
1643501560000|2022-01-30 00:12:40|2616.34|2607.64|2616.71|2608.01|2616.82|2608.12|2616.33|2607.63|25
1643501570000|2022-01-30 00:12:50|2616.74|2608.04|2616.9|2608.2|2616.9|2608.2|2616.64|2607.94|36
1643501580000|2022-01-30 00:13:00|2616.91|2608.21|2617.26|2608.56|2617.26|2608.56|2616.9|2608.2|19
1643501590000|2022-01-30 00:13:10|2617.25|2608.55|2617.54|2608.84|2618.46|2609.76|2617.15|2608.45|37
1643501600000|2022-01-30 00:13:20|2617.55|2608.85|2617.3|2608.6|2617.9|2609.2|2617.05|2608.35|34
1643501610000|2022-01-30 00:13:30|2617.26|2608.56|2617.1|2608.4|2617.36|2608.66|2617.05|2608.35|31
1643501620000|2022-01-30 00:13:40|2617.11|2608.41|2617.47|2608.77|2617.62|2608.92|2617.09|2608.39|30
1643501630000|2022-01-30 00:13:50|2617.43|2608.73|2617.83|2609.13|2617.85|2609.15|2617.38|2608.68|30
1643501640000|2022-01-30 00:14:00|2617.82|2609.12|2618.08|2609.38|2618.14|2609.44|2617.65|2608.95|29
1643501650000|2022-01-30 00:14:10|2618.12|2609.42|2618.77|2610.07|2618.77|2610.07|2618.12|2609.42|31
1643501660000|2022-01-30 00:14:20|2618.9|2610.2|2619.47|2610.77|2619.47|2610.77|2618.88|2610.18|37
1643501670000|2022-01-30 00:14:30|2619.48|2610.78|2619.53|2610.83|2619.77|2611.07|2619.33|2610.63|32
1643501680000|2022-01-30 00:14:40|2619.56|2610.86|2619.79|2611.09|2619.79|2611.09|2619.56|2610.86|33
1643501690000|2022-01-30 00:14:50|2619.86|2611.16|2618.81|2610.11|2620.33|2611.63|2618.68|2609.98|30
1643501700000|2022-01-30 00:15:00|2618.7|2610|2619.84|2611.14|2619.84|2611.14|2618.51|2609.81|33
1643501710000|2022-01-30 00:15:10|2619.89|2611.19|2619.5|2610.8|2619.89|2611.19|2619.27|2610.57|32
1643501720000|2022-01-30 00:15:20|2619.47|2610.77|2619.47|2610.77|2619.61|2610.91|2619.02|2610.32|31
1643501730000|2022-01-30 00:15:30|2619.4|2610.7|2618.56|2609.86|2619.58|2610.88|2618.52|2609.82|31
1643501740000|2022-01-30 00:15:40|2618.59|2609.89|2618.31|2609.61|2618.68|2609.98|2618.3|2609.6|30
1643501750000|2022-01-30 00:15:50|2618.33|2609.63|2618.35|2609.65|2618.54|2609.84|2618.09|2609.39|34
1643501760000|2022-01-30 00:16:00|2618.28|2609.58|2617.59|2608.89|2618.31|2609.61|2617.25|2608.55|28
1643501770000|2022-01-30 00:16:10|2617.52|2608.82|2616.99|2608.29|2617.55|2608.85|2616.99|2608.29|28
1643501780000|2022-01-30 00:16:20|2616.98|2608.28|2616.78|2608.08|2617.24|2608.54|2616.64|2607.94|34
1643501790000|2022-01-30 00:16:30|2616.79|2608.09|2616.91|2608.21|2616.94|2608.24|2616.73|2608.03|21
1643501800000|2022-01-30 00:16:40|2616.7|2608|2617.39|2608.69|2617.46|2608.76|2616.67|2607.97|21
1643501810000|2022-01-30 00:16:50|2617.34|2608.64|2616.93|2608.23|2617.8|2609.1|2616.92|2608.22|32
1643501820000|2022-01-30 00:17:00|2616.92|2608.22|2616.23|2607.53|2616.93|2608.23|2616.23|2607.53|28
1643501830000|2022-01-30 00:17:10|2616.25|2607.55|2615.99|2607.29|2616.35|2607.65|2615.99|2607.29|25
1643501840000|2022-01-30 00:17:20|2615.81|2607.11|2615.75|2607.05|2615.86|2607.16|2615.75|2607.05|29
1643501850000|2022-01-30 00:17:30|2615.81|2607.11|2613.9|2605.2|2615.82|2607.12|2613.9|2605.2|26
1643501860000|2022-01-30 00:17:40|2613.87|2605.17|2614.22|2605.52|2614.73|2606.03|2613.87|2605.17|32
1643501870000|2022-01-30 00:17:50|2614.24|2605.54|2613.87|2605.17|2614.65|2605.95|2613.87|2605.17|32
1643501880000|2022-01-30 00:18:00|2613.9|2605.2|2613.86|2605.16|2614.03|2605.33|2613.44|2604.74|28
1643501890000|2022-01-30 00:18:10|2613.85|2605.15|2613.77|2605.07|2613.99|2605.29|2613.64|2604.94|33
1643501900000|2022-01-30 00:18:20|2613.78|2605.08|2612.07|2603.37|2613.99|2605.29|2611.93|2603.23|33
1643501910000|2022-01-30 00:18:30|2611.98|2603.28|2611.52|2602.82|2612|2603.3|2611.5|2602.8|29
1643501920000|2022-01-30 00:18:40|2611.51|2602.81|2611.34|2602.64|2611.51|2602.81|2611.29|2602.59|28
1643501930000|2022-01-30 00:18:50|2611.33|2602.63|2611.24|2602.54|2611.46|2602.76|2611.19|2602.49|26
1643501940000|2022-01-30 00:19:00|2611.23|2602.53|2611.02|2602.32|2611.24|2602.54|2611.01|2602.31|31
1643501950000|2022-01-30 00:19:10|2611.03|2602.33|2611.91|2603.21|2612.04|2603.34|2611.03|2602.33|29
1643501960000|2022-01-30 00:19:20|2612|2603.3|2613.34|2604.64|2614.26|2605.56|2612|2603.3|35
1643501970000|2022-01-30 00:19:30|2613.02|2604.32|2612.83|2604.13|2613.04|2604.34|2612.65|2603.95|31
1643501980000|2022-01-30 00:19:40|2612.94|2604.24|2612.94|2604.24|2613.1|2604.4|2612.93|2604.23|30
1643501990000|2022-01-30 00:19:50|2612.97|2604.27|2613.1|2604.4|2613.14|2604.44|2612.94|2604.24|31
1643502000000|2022-01-30 00:20:00|2613.23|2604.53|2612.82|2604.12|2613.23|2604.53|2612.71|2604.01|34
1643502010000|2022-01-30 00:20:10|2612.78|2604.08|2611.53|2602.83|2612.78|2604.08|2611.51|2602.81|28
1643502020000|2022-01-30 00:20:20|2611.54|2602.84|2611.25|2602.55|2611.7|2603|2611.05|2602.35|36
1643502030000|2022-01-30 00:20:30|2611.18|2602.48|2610.88|2602.18|2611.28|2602.58|2610.88|2602.18|31
1643502040000|2022-01-30 00:20:40|2610.87|2602.17|2610.99|2602.29|2611.22|2602.52|2610.55|2601.85|33
1643502050000|2022-01-30 00:20:50|2610.98|2602.28|2610.85|2602.15|2611.05|2602.35|2610.78|2602.08|28
1643502060000|2022-01-30 00:21:00|2610.86|2602.16|2610.78|2602.08|2610.93|2602.23|2610.58|2601.88|29
1643502070000|2022-01-30 00:21:10|2610.75|2602.05|2610.71|2602.01|2610.75|2602.05|2610.65|2601.95|25
1643502080000|2022-01-30 00:21:20|2610.72|2602.02|2610.72|2602.02|2610.76|2602.06|2610.69|2601.99|17
1643502090000|2022-01-30 00:21:30|2610.7|2602|2610.66|2601.96|2610.71|2602.01|2610.63|2601.93|20
1643502100000|2022-01-30 00:21:40|2610.65|2601.95|2610.98|2602.28|2611.02|2602.32|2610.39|2601.69|22
1643502110000|2022-01-30 00:21:50|2611.07|2602.37|2611.03|2602.33|2611.25|2602.55|2610.92|2602.22|30
1643502120000|2022-01-30 00:22:00|2611.12|2602.42|2610.62|2601.92|2611.12|2602.42|2610.43|2601.73|26
1643502130000|2022-01-30 00:22:10|2610.61|2601.91|2610.65|2601.95|2610.77|2602.07|2610.58|2601.88|30
1643502140000|2022-01-30 00:22:20|2610.64|2601.94|2610.65|2601.95|2610.81|2602.11|2610.62|2601.92|27
1643502150000|2022-01-30 00:22:30|2610.64|2601.94|2610.62|2601.92|2610.67|2601.97|2610.55|2601.85|24
1643502160000|2022-01-30 00:22:40|2610.61|2601.91|2610.57|2601.87|2610.61|2601.91|2610.46|2601.76|17
1643502170000|2022-01-30 00:22:50|2610.62|2601.92|2610.31|2601.61|2610.73|2602.03|2610.18|2601.48|25
1643502180000|2022-01-30 00:23:00|2610.39|2601.69|2610.42|2601.72|2610.71|2602.01|2610.38|2601.68|28
1643502190000|2022-01-30 00:23:10|2610.44|2601.74|2610.93|2602.23|2610.97|2602.27|2610.44|2601.74|30
1643502200000|2022-01-30 00:23:20|2610.9|2602.2|2610.42|2601.72|2610.9|2602.2|2610.41|2601.71|30
1643502210000|2022-01-30 00:23:30|2610.44|2601.74|2610.43|2601.73|2610.5|2601.8|2610.38|2601.68|31
1643502220000|2022-01-30 00:23:40|2610.42|2601.72|2610.42|2601.72|2610.44|2601.74|2610.36|2601.66|20
1643502230000|2022-01-30 00:23:50|2610.37|2601.67|2610.41|2601.71|2610.52|2601.82|2610.35|2601.65|20
1643502240000|2022-01-30 00:24:00|2610.47|2601.77|2610.41|2601.71|2610.56|2601.86|2610.39|2601.69|22
1643502250000|2022-01-30 00:24:10|2610.42|2601.72|2610.47|2601.77|2610.51|2601.81|2610.39|2601.69|28
1643502260000|2022-01-30 00:24:20|2610.49|2601.79|2610.64|2601.94|2610.7|2602|2610.33|2601.63|28
1643502270000|2022-01-30 00:24:30|2610.6|2601.9|2610.53|2601.83|2610.6|2601.9|2610.49|2601.79|14
1643502280000|2022-01-30 00:24:40|2610.54|2601.84|2610.4|2601.7|2610.55|2601.85|2610.4|2601.7|13
1643502290000|2022-01-30 00:24:50|2610.42|2601.72|2612.22|2603.52|2612.31|2603.61|2610.42|2601.72|29
1643502300000|2022-01-30 00:25:00|2612.21|2603.51|2612.45|2603.75|2612.45|2603.75|2612.21|2603.51|25
1643502310000|2022-01-30 00:25:10|2612.43|2603.73|2612.32|2603.62|2612.43|2603.73|2612.19|2603.49|24
1643502320000|2022-01-30 00:25:20|2612.37|2603.67|2613|2604.3|2613.24|2604.54|2612.28|2603.58|27
1643502330000|2022-01-30 00:25:30|2613.12|2604.42|2612.54|2603.84|2613.15|2604.45|2612.44|2603.74|29
1643502340000|2022-01-30 00:25:40|2612.52|2603.82|2611.83|2603.13|2612.54|2603.84|2611.79|2603.09|34
1643502350000|2022-01-30 00:25:50|2611.78|2603.08|2611.16|2602.46|2611.84|2603.14|2610.76|2602.06|36
1643502360000|2022-01-30 00:26:00|2611.18|2602.48|2611.11|2602.41|2611.64|2602.94|2611.06|2602.36|36
1643502370000|2022-01-30 00:26:10|2611.12|2602.42|2610.85|2602.15|2611.18|2602.48|2610.6|2601.9|31
1643502380000|2022-01-30 00:26:20|2610.83|2602.13|2609.69|2600.99|2610.83|2602.13|2609.63|2600.93|34
1643502390000|2022-01-30 00:26:30|2609.7|2601|2610.03|2601.33|2610.06|2601.36|2609.3|2600.6|28
1643502400000|2022-01-30 00:26:40|2610.14|2601.44|2609.04|2600.34|2610.19|2601.49|2608.99|2600.29|34
1643502410000|2022-01-30 00:26:50|2609.01|2600.31|2609|2600.3|2609.3|2600.6|2608.74|2600.04|35
1643502420000|2022-01-30 00:27:00|2608.94|2600.24|2609.18|2600.48|2609.45|2600.75|2608.94|2600.24|29
1643502430000|2022-01-30 00:27:10|2608.96|2600.26|2608.93|2600.23|2609.15|2600.45|2608.85|2600.15|29
1643502440000|2022-01-30 00:27:20|2608.95|2600.25|2606.81|2598.11|2608.95|2600.25|2606.63|2597.93|31
1643502450000|2022-01-30 00:27:30|2606.86|2598.16|2606.51|2597.81|2606.86|2598.16|2606.29|2597.59|35
1643502460000|2022-01-30 00:27:40|2606.56|2597.86|2608.21|2599.51|2608.32|2599.62|2606.38|2597.68|35
1643502470000|2022-01-30 00:27:50|2608.2|2599.5|2607.61|2598.91|2608.34|2599.64|2607.56|2598.86|35
1643502480000|2022-01-30 00:28:00|2607.56|2598.86|2607.17|2598.47|2607.56|2598.86|2607.06|2598.36|28
1643502490000|2022-01-30 00:28:10|2607.31|2598.61|2606.9|2598.2|2607.31|2598.61|2606.83|2598.13|30
1643502500000|2022-01-30 00:28:20|2607.01|2598.31|2606.79|2598.09|2607.05|2598.35|2606.78|2598.08|30
1643502510000|2022-01-30 00:28:30|2606.78|2598.08|2606.85|2598.15|2606.85|2598.15|2606.69|2597.99|21
1643502520000|2022-01-30 00:28:40|2606.84|2598.14|2606.79|2598.09|2606.96|2598.26|2606.72|2598.02|28
1643502530000|2022-01-30 00:28:50|2606.78|2598.08|2607.03|2598.33|2607.03|2598.33|2606.78|2598.08|29
1643502540000|2022-01-30 00:29:00|2607.04|2598.34|2606.65|2597.95|2607.17|2598.47|2606.5|2597.8|31
1643502550000|2022-01-30 00:29:10|2606.64|2597.94|2606.21|2597.51|2606.97|2598.27|2606.07|2597.37|31
1643502560000|2022-01-30 00:29:20|2606.01|2597.31|2605.33|2596.63|2606.18|2597.48|2605.33|2596.63|33
1643502570000|2022-01-30 00:29:30|2605.31|2596.61|2605.43|2596.73|2606.14|2597.44|2605.31|2596.61|38
1643502580000|2022-01-30 00:29:40|2605.42|2596.72|2605.39|2596.69|2605.47|2596.77|2605.24|2596.54|36
1643502590000|2022-01-30 00:29:50|2605.38|2596.68|2605.33|2596.63|2605.48|2596.78|2605.02|2596.32|22
1643502600000|2022-01-30 00:30:00|2605.38|2596.68|2606.66|2597.96|2606.72|2598.02|2605.25|2596.55|35
1643502610000|2022-01-30 00:30:10|2606.78|2598.08|2605.76|2597.06|2607.03|2598.33|2605.76|2597.06|38
1643502620000|2022-01-30 00:30:20|2605.75|2597.05|2605.71|2597.01|2605.89|2597.19|2605.7|2597|34
1643502630000|2022-01-30 00:30:30|2605.76|2597.06|2605.43|2596.73|2605.79|2597.09|2605.33|2596.63|29
1643502640000|2022-01-30 00:30:40|2605.35|2596.65|2605.2|2596.5|2605.46|2596.76|2604.95|2596.25|30
1643502650000|2022-01-30 00:30:50|2605.18|2596.48|2605.08|2596.38|2605.3|2596.6|2604.95|2596.25|31
1643502660000|2022-01-30 00:31:00|2605.05|2596.35|2605.34|2596.64|2605.43|2596.73|2605.05|2596.35|34
1643502670000|2022-01-30 00:31:10|2605.31|2596.61|2604.46|2595.76|2605.41|2596.71|2604.35|2595.65|31
1643502680000|2022-01-30 00:31:20|2604.45|2595.75|2604.36|2595.66|2604.61|2595.91|2604.2|2595.5|35
1643502690000|2022-01-30 00:31:30|2604.41|2595.71|2603.51|2594.81|2604.42|2595.72|2603.51|2594.81|36
1643502700000|2022-01-30 00:31:40|2603.49|2594.79|2603.09|2594.39|2603.52|2594.82|2602.53|2593.83|26
1643502710000|2022-01-30 00:31:50|2603.11|2594.41|2602.83|2594.13|2603.11|2594.41|2602.79|2594.09|26
1643502720000|2022-01-30 00:32:00|2602.84|2594.14|2602.98|2594.28|2603.05|2594.35|2602.79|2594.09|25
1643502730000|2022-01-30 00:32:10|2602.97|2594.27|2602.92|2594.22|2602.97|2594.27|2602.06|2593.36|27
1643502740000|2022-01-30 00:32:20|2603.1|2594.4|2602.28|2593.58|2603.22|2594.52|2602.25|2593.55|34
1643502750000|2022-01-30 00:32:30|2602.27|2593.57|2602.34|2593.64|2602.66|2593.96|2602.27|2593.57|34
1643502760000|2022-01-30 00:32:40|2602.33|2593.63|2602.15|2593.45|2602.35|2593.65|2601.86|2593.16|36
1643502770000|2022-01-30 00:32:50|2602.1|2593.4|2601.94|2593.24|2602.1|2593.4|2601.88|2593.18|31
1643502780000|2022-01-30 00:33:00|2601.9|2593.2|2601.96|2593.26|2602.04|2593.34|2601.88|2593.18|35
1643502790000|2022-01-30 00:33:10|2601.95|2593.25|2601.21|2592.51|2601.97|2593.27|2601.18|2592.48|35
1643502800000|2022-01-30 00:33:20|2601.16|2592.46|2600.5|2591.8|2601.42|2592.72|2600.48|2591.78|36
1643502810000|2022-01-30 00:33:30|2600.56|2591.86|2600.46|2591.76|2600.63|2591.93|2600.32|2591.62|34
1643502820000|2022-01-30 00:33:40|2600.48|2591.78|2600.42|2591.72|2600.51|2591.81|2600.24|2591.54|36
1643502830000|2022-01-30 00:33:50|2600.41|2591.71|2600.42|2591.72|2600.5|2591.8|2600.36|2591.66|29
1643502840000|2022-01-30 00:34:00|2600.43|2591.73|2600.2|2591.5|2600.47|2591.77|2599.97|2591.27|33
1643502850000|2022-01-30 00:34:10|2600.19|2591.49|2600.17|2591.47|2600.36|2591.66|2600.1|2591.4|30
1643502860000|2022-01-30 00:34:20|2600.18|2591.48|2600|2591.3|2600.23|2591.53|2599.98|2591.28|36
1643502870000|2022-01-30 00:34:30|2600.07|2591.37|2599.22|2590.52|2600.09|2591.39|2599.02|2590.32|35
1643502880000|2022-01-30 00:34:40|2599.27|2590.57|2599.18|2590.48|2599.6|2590.9|2599.12|2590.42|38
1643502890000|2022-01-30 00:34:50|2599.19|2590.49|2599.1|2590.4|2599.37|2590.67|2598.85|2590.15|35
1643502900000|2022-01-30 00:35:00|2599.24|2590.54|2599.05|2590.35|2599.27|2590.57|2598.81|2590.11|31
1643502910000|2022-01-30 00:35:10|2599.08|2590.38|2598.83|2590.13|2599.09|2590.39|2598.78|2590.08|29
1643502920000|2022-01-30 00:35:20|2598.82|2590.12|2598.77|2590.07|2598.91|2590.21|2598.77|2590.07|18
1643502930000|2022-01-30 00:35:30|2598.78|2590.08|2598.48|2589.78|2598.81|2590.11|2598.48|2589.78|31
1643502940000|2022-01-30 00:35:40|2598.5|2589.8|2597.72|2589.02|2598.51|2589.81|2597.71|2589.01|31
1643502950000|2022-01-30 00:35:50|2597.68|2588.98|2597.14|2588.44|2597.69|2588.99|2597.12|2588.42|31
1643502960000|2022-01-30 00:36:00|2597.24|2588.54|2597.35|2588.65|2597.48|2588.78|2597.06|2588.36|33
1643502970000|2022-01-30 00:36:10|2597.43|2588.73|2599.96|2591.26|2600|2591.3|2597.43|2588.73|38
1643502980000|2022-01-30 00:36:20|2599.86|2591.16|2599|2590.3|2599.95|2591.25|2599|2590.3|33
1643502990000|2022-01-30 00:36:30|2598.79|2590.09|2598.36|2589.66|2598.81|2590.11|2598.07|2589.37|35
1643503000000|2022-01-30 00:36:40|2598.15|2589.45|2598.58|2589.88|2598.67|2589.97|2598.09|2589.39|34
1643503010000|2022-01-30 00:36:50|2598.59|2589.89|2598.85|2590.15|2598.9|2590.2|2598.36|2589.66|30
1643503020000|2022-01-30 00:37:00|2598.84|2590.14|2599.83|2591.13|2600.01|2591.31|2598.8|2590.1|33
1643503030000|2022-01-30 00:37:10|2599.86|2591.16|2598.63|2589.93|2599.92|2591.22|2598.08|2589.38|36
1643503040000|2022-01-30 00:37:20|2598.64|2589.94|2599.86|2591.16|2600.18|2591.48|2598.33|2589.63|37
1643503050000|2022-01-30 00:37:30|2599.87|2591.17|2598.72|2590.02|2599.9|2591.2|2598.72|2590.02|35
1643503060000|2022-01-30 00:37:40|2598.68|2589.98|2599.08|2590.38|2599.21|2590.51|2598.65|2589.95|31
1643503070000|2022-01-30 00:37:50|2599.09|2590.39|2599.48|2590.78|2599.54|2590.84|2598.98|2590.28|31
1643503080000|2022-01-30 00:38:00|2599.49|2590.79|2598.76|2590.06|2599.5|2590.8|2598.61|2589.91|36
1643503090000|2022-01-30 00:38:10|2598.63|2589.93|2598.54|2589.84|2598.86|2590.16|2598.37|2589.67|34
1643503100000|2022-01-30 00:38:20|2598.57|2589.87|2598.49|2589.79|2598.57|2589.87|2598.34|2589.64|25
1643503110000|2022-01-30 00:38:30|2598.44|2589.74|2598.65|2589.95|2598.69|2589.99|2598.35|2589.65|19
1643503120000|2022-01-30 00:38:40|2598.64|2589.94|2598.46|2589.76|2598.7|2590|2598.43|2589.73|27
1643503130000|2022-01-30 00:38:50|2598.45|2589.75|2598.31|2589.61|2599.02|2590.32|2598.27|2589.57|34
1643503140000|2022-01-30 00:39:00|2598.32|2589.62|2598.37|2589.67|2598.49|2589.79|2598.3|2589.6|22
1643503150000|2022-01-30 00:39:10|2598.38|2589.68|2597.52|2588.82|2598.38|2589.68|2597.43|2588.73|32
1643503160000|2022-01-30 00:39:20|2597.48|2588.78|2598.41|2589.71|2598.49|2589.79|2596.81|2588.11|34
1643503170000|2022-01-30 00:39:30|2598.43|2589.73|2597.41|2588.71|2598.45|2589.75|2597.41|2588.71|29
1643503180000|2022-01-30 00:39:40|2597.31|2588.61|2597.01|2588.31|2597.31|2588.61|2596.97|2588.27|29
1643503190000|2022-01-30 00:39:50|2597.04|2588.34|2598.02|2589.32|2598.02|2589.32|2597.01|2588.31|29
1643503200000|2022-01-30 00:40:00|2598.12|2589.42|2583.63|2574.93|2598.22|2589.52|2582.36|2573.66|38
1643503210000|2022-01-30 00:40:10|2583.6|2574.9|2584.4|2575.7|2586.33|2577.63|2582.93|2574.23|40
1643503220000|2022-01-30 00:40:20|2584.1|2575.4|2583.71|2575.01|2585.33|2576.63|2583.1|2574.4|40
1643503230000|2022-01-30 00:40:30|2583.75|2575.05|2582.87|2574.17|2584.2|2575.5|2582.82|2574.12|37
1643503240000|2022-01-30 00:40:40|2582.84|2574.14|2583.21|2574.51|2583.21|2574.51|2582.06|2573.36|39
1643503250000|2022-01-30 00:40:50|2583.05|2574.35|2583.59|2574.89|2583.84|2575.14|2582.43|2573.73|37
1643503260000|2022-01-30 00:41:00|2583.67|2574.97|2582.81|2574.11|2583.93|2575.23|2582.77|2574.07|36
1643503270000|2022-01-30 00:41:10|2582.75|2574.05|2578.91|2570.21|2582.96|2574.26|2578.91|2570.21|38
1643503280000|2022-01-30 00:41:20|2579.14|2570.44|2577.53|2568.83|2579.14|2570.44|2577.13|2568.43|38
1643503290000|2022-01-30 00:41:30|2577.46|2568.76|2577.81|2569.11|2577.81|2569.11|2576.66|2567.96|37
1643503300000|2022-01-30 00:41:40|2577.48|2568.78|2575.61|2566.91|2577.48|2568.78|2575.3|2566.6|37
1643503310000|2022-01-30 00:41:50|2575.67|2566.97|2574.01|2565.31|2575.67|2566.97|2573|2564.3|37
1643503320000|2022-01-30 00:42:00|2574.06|2565.36|2577.61|2568.91|2577.63|2568.93|2574.03|2565.33|40
1643503330000|2022-01-30 00:42:10|2577.59|2568.89|2579.13|2570.43|2579.13|2570.43|2577.22|2568.52|40
1643503340000|2022-01-30 00:42:20|2578.93|2570.23|2579.87|2571.17|2580.03|2571.33|2578.73|2570.03|40
1643503350000|2022-01-30 00:42:30|2579.79|2571.09|2577.67|2568.97|2580|2571.3|2577.67|2568.97|38
1643503360000|2022-01-30 00:42:40|2577.63|2568.93|2577.56|2568.86|2577.73|2569.03|2577.48|2568.78|35
1643503370000|2022-01-30 00:42:50|2577.95|2569.25|2577.07|2568.37|2577.99|2569.29|2576.92|2568.22|40
1643503380000|2022-01-30 00:43:00|2577.04|2568.34|2577.17|2568.47|2577.25|2568.55|2576.38|2567.68|35
1643503390000|2022-01-30 00:43:10|2577.27|2568.57|2578.02|2569.32|2578.02|2569.32|2576.81|2568.11|39
1643503400000|2022-01-30 00:43:20|2577.99|2569.29|2577.56|2568.86|2577.99|2569.29|2577.31|2568.61|33
1643503410000|2022-01-30 00:43:30|2577.6|2568.9|2576.9|2568.2|2577.63|2568.93|2576.72|2568.02|34
1643503420000|2022-01-30 00:43:40|2576.91|2568.21|2576.67|2567.97|2577.44|2568.74|2576.67|2567.97|35
1643503430000|2022-01-30 00:43:50|2576.71|2568.01|2576.76|2568.06|2576.92|2568.22|2576.64|2567.94|34
1643503440000|2022-01-30 00:44:00|2576.77|2568.07|2576.4|2567.7|2577.7|2569|2576.35|2567.65|38
1643503450000|2022-01-30 00:44:10|2576.53|2567.83|2576.85|2568.15|2576.85|2568.15|2576.52|2567.82|39
1643503460000|2022-01-30 00:44:20|2576.87|2568.17|2578.19|2569.49|2578.19|2569.49|2576.82|2568.12|33
1643503470000|2022-01-30 00:44:30|2578.21|2569.51|2578.86|2570.16|2579.03|2570.33|2578.21|2569.51|37
1643503480000|2022-01-30 00:44:40|2578.87|2570.17|2577.99|2569.29|2578.87|2570.17|2577.86|2569.16|40
1643503490000|2022-01-30 00:44:50|2577.94|2569.24|2578.02|2569.32|2578.11|2569.41|2577.93|2569.23|36
1643503500000|2022-01-30 00:45:00|2578.12|2569.42|2577.26|2568.56|2578.18|2569.48|2576.85|2568.15|34
1643503510000|2022-01-30 00:45:10|2577.27|2568.57|2577.79|2569.09|2577.79|2569.09|2576.58|2567.88|39
1643503520000|2022-01-30 00:45:20|2577.78|2569.08|2577.11|2568.41|2577.78|2569.08|2576.9|2568.2|36
1643503530000|2022-01-30 00:45:30|2577.13|2568.43|2576.62|2567.92|2577.53|2568.83|2576.58|2567.88|36
1643503540000|2022-01-30 00:45:40|2576.59|2567.89|2576.62|2567.92|2576.79|2568.09|2576.34|2567.64|36
1643503550000|2022-01-30 00:45:50|2576.63|2567.93|2576.61|2567.91|2576.66|2567.96|2576.54|2567.84|30
1643503560000|2022-01-30 00:46:00|2576.62|2567.92|2576.73|2568.03|2576.73|2568.03|2576.06|2567.36|33
1643503570000|2022-01-30 00:46:10|2576.76|2568.06|2577|2568.3|2577.09|2568.39|2576.76|2568.06|34
1643503580000|2022-01-30 00:46:20|2576.97|2568.27|2576.59|2567.89|2577|2568.3|2576.31|2567.61|36
1643503590000|2022-01-30 00:46:30|2576.54|2567.84|2575.05|2566.35|2576.6|2567.9|2574.96|2566.26|36
1643503600000|2022-01-30 00:46:40|2575.03|2566.33|2572.5|2563.8|2575.03|2566.33|2572.35|2563.65|37
1643503610000|2022-01-30 00:46:50|2572.46|2563.76|2572.59|2563.89|2572.59|2563.89|2572.09|2563.39|40
1643503620000|2022-01-30 00:47:00|2573.05|2564.35|2573.62|2564.92|2573.73|2565.03|2573.05|2564.35|36
1643503630000|2022-01-30 00:47:10|2573.47|2564.77|2576.33|2567.63|2576.33|2567.63|2573.39|2564.69|37
1643503640000|2022-01-30 00:47:20|2576.4|2567.7|2575.12|2566.42|2576.55|2567.85|2574.72|2566.02|37
1643503650000|2022-01-30 00:47:30|2575.14|2566.44|2576.22|2567.52|2576.23|2567.53|2575.07|2566.37|37
1643503660000|2022-01-30 00:47:40|2576.08|2567.38|2575.8|2567.1|2576.19|2567.49|2575.35|2566.65|32
1643503670000|2022-01-30 00:47:50|2575.82|2567.12|2576.15|2567.45|2576.15|2567.45|2575.48|2566.78|37
1643503680000|2022-01-30 00:48:00|2576.12|2567.42|2577.46|2568.76|2577.46|2568.76|2575.9|2567.2|33
1643503690000|2022-01-30 00:48:10|2577.51|2568.81|2578.79|2570.09|2578.79|2570.09|2577.46|2568.76|34
1643503700000|2022-01-30 00:48:20|2578.75|2570.05|2582.33|2573.63|2582.33|2573.63|2578.73|2570.03|37
1643503710000|2022-01-30 00:48:30|2582.26|2573.56|2582.02|2573.32|2582.4|2573.7|2581.65|2572.95|35
1643503720000|2022-01-30 00:48:40|2582.03|2573.33|2578.08|2569.38|2582.22|2573.52|2576.61|2567.91|39
1643503730000|2022-01-30 00:48:50|2578.05|2569.35|2580.42|2571.72|2580.71|2572.01|2578.05|2569.35|37
1643503740000|2022-01-30 00:49:00|2580.61|2571.91|2581.56|2572.86|2581.57|2572.87|2580.61|2571.91|36
1643503750000|2022-01-30 00:49:10|2581.33|2572.63|2581.52|2572.82|2581.52|2572.82|2580.7|2572|37
1643503760000|2022-01-30 00:49:20|2581.49|2572.79|2582.08|2573.38|2582.08|2573.38|2581.21|2572.51|32
1643503770000|2022-01-30 00:49:30|2582.09|2573.39|2580.57|2571.87|2582.12|2573.42|2580.22|2571.52|35
1643503780000|2022-01-30 00:49:40|2580.51|2571.81|2581.47|2572.77|2581.61|2572.91|2580.48|2571.78|33
1643503790000|2022-01-30 00:49:50|2581.46|2572.76|2581.18|2572.48|2581.64|2572.94|2581.18|2572.48|35
1643503800000|2022-01-30 00:50:00|2581.15|2572.45|2581.45|2572.75|2581.6|2572.9|2581.15|2572.45|36
1643503810000|2022-01-30 00:50:10|2581.48|2572.78|2581.83|2573.13|2581.83|2573.13|2581.26|2572.56|31
1643503820000|2022-01-30 00:50:20|2581.8|2573.1|2582.06|2573.36|2582.1|2573.4|2581.77|2573.07|29
1643503830000|2022-01-30 00:50:30|2582.07|2573.37|2580.95|2572.25|2582.08|2573.38|2580.5|2571.8|32
1643503840000|2022-01-30 00:50:40|2580.94|2572.24|2581.32|2572.62|2581.5|2572.8|2580.78|2572.08|32
1643503850000|2022-01-30 00:50:50|2581.24|2572.54|2581.53|2572.83|2582.22|2573.52|2581.11|2572.41|37
1643503860000|2022-01-30 00:51:00|2581.57|2572.87|2582.32|2573.62|2582.32|2573.62|2581.57|2572.87|37
1643503870000|2022-01-30 00:51:10|2582.26|2573.56|2585.69|2576.99|2585.82|2577.12|2582.14|2573.44|34
1643503880000|2022-01-30 00:51:20|2585.68|2576.98|2584.91|2576.21|2585.72|2577.02|2584.66|2575.96|38
1643503890000|2022-01-30 00:51:30|2584.81|2576.11|2585.21|2576.51|2585.36|2576.66|2584.81|2576.11|32
1643503900000|2022-01-30 00:51:40|2585.18|2576.48|2585.32|2576.62|2585.32|2576.62|2584.99|2576.29|34
1643503910000|2022-01-30 00:51:50|2585.29|2576.59|2584.19|2575.49|2585.32|2576.62|2584.19|2575.49|32
1643503920000|2022-01-30 00:52:00|2584.08|2575.38|2584.18|2575.48|2584.84|2576.14|2583.96|2575.26|35
1643503930000|2022-01-30 00:52:10|2583.97|2575.27|2584.85|2576.15|2584.99|2576.29|2583.92|2575.22|37
1643503940000|2022-01-30 00:52:20|2584.83|2576.13|2586.67|2577.97|2586.67|2577.97|2584.78|2576.08|39
1643503950000|2022-01-30 00:52:30|2586.68|2577.98|2586.51|2577.81|2587.18|2578.48|2586.49|2577.79|32
1643503960000|2022-01-30 00:52:40|2586.54|2577.84|2587.23|2578.53|2587.26|2578.56|2586.53|2577.83|28
1643503970000|2022-01-30 00:52:50|2587.24|2578.54|2586.86|2578.16|2587.4|2578.7|2586.62|2577.92|38
1643503980000|2022-01-30 00:53:00|2586.98|2578.28|2586.36|2577.66|2587.14|2578.44|2586.36|2577.66|37
1643503990000|2022-01-30 00:53:10|2586.37|2577.67|2586.26|2577.56|2586.37|2577.67|2585.73|2577.03|33
1643504000000|2022-01-30 00:53:20|2586.15|2577.45|2586.89|2578.19|2587.06|2578.36|2585.68|2576.98|35
1643504010000|2022-01-30 00:53:30|2586.87|2578.17|2586.79|2578.09|2586.95|2578.25|2586.72|2578.02|32
1643504020000|2022-01-30 00:53:40|2586.78|2578.08|2585.64|2576.94|2586.8|2578.1|2585.64|2576.94|34
1643504030000|2022-01-30 00:53:50|2585.61|2576.91|2586.35|2577.65|2586.35|2577.65|2585.48|2576.78|35
1643504040000|2022-01-30 00:54:00|2586.61|2577.91|2586.02|2577.32|2586.62|2577.92|2586.01|2577.31|35
1643504050000|2022-01-30 00:54:10|2586.01|2577.31|2586.09|2577.39|2586.17|2577.47|2586|2577.3|33
1643504060000|2022-01-30 00:54:20|2586.16|2577.46|2585.76|2577.06|2586.16|2577.46|2585.46|2576.76|32
1643504070000|2022-01-30 00:54:30|2585.71|2577.01|2586.65|2577.95|2586.8|2578.1|2585.71|2577.01|30
1643504080000|2022-01-30 00:54:40|2586.63|2577.93|2586.55|2577.85|2586.7|2578|2586.54|2577.84|27
1643504090000|2022-01-30 00:54:50|2586.53|2577.83|2586.81|2578.11|2586.81|2578.11|2586.19|2577.49|30
1643504100000|2022-01-30 00:55:00|2586.85|2578.15|2587.46|2578.76|2587.62|2578.92|2586.85|2578.15|34
1643504110000|2022-01-30 00:55:10|2587.48|2578.78|2587.92|2579.22|2587.95|2579.25|2587.42|2578.72|24
1643504120000|2022-01-30 00:55:20|2587.85|2579.15|2586.77|2578.07|2588.23|2579.53|2586.77|2578.07|32
1643504130000|2022-01-30 00:55:30|2586.86|2578.16|2587.6|2578.9|2587.61|2578.91|2586.64|2577.94|36
1643504140000|2022-01-30 00:55:40|2587.65|2578.95|2587.74|2579.04|2588.05|2579.35|2587.65|2578.95|29
1643504150000|2022-01-30 00:55:50|2587.7|2579|2587.67|2578.97|2587.8|2579.1|2587.67|2578.97|19
1643504160000|2022-01-30 00:56:00|2587.58|2578.88|2587.62|2578.92|2588.1|2579.4|2587.54|2578.84|29
1643504170000|2022-01-30 00:56:10|2587.47|2578.77|2588.19|2579.49|2588.19|2579.49|2587.36|2578.66|32
1643504180000|2022-01-30 00:56:20|2588.21|2579.51|2588.17|2579.47|2588.23|2579.53|2587.97|2579.27|32
1643504190000|2022-01-30 00:56:30|2588.2|2579.5|2587.22|2578.52|2588.2|2579.5|2587.22|2578.52|32
1643504200000|2022-01-30 00:56:40|2587.24|2578.54|2587.26|2578.56|2587.83|2579.13|2587.22|2578.52|35
1643504210000|2022-01-30 00:56:50|2587.25|2578.55|2586.65|2577.95|2587.35|2578.65|2586.65|2577.95|29
1643504220000|2022-01-30 00:57:00|2586.42|2577.72|2591.26|2582.56|2591.26|2582.56|2586.42|2577.72|33
1643504230000|2022-01-30 00:57:10|2591.27|2582.57|2589.06|2580.36|2591.28|2582.58|2588.87|2580.17|34
1643504240000|2022-01-30 00:57:20|2589.26|2580.56|2576.13|2567.43|2589.8|2581.1|2576.13|2567.43|36
1643504250000|2022-01-30 00:57:30|2576.12|2567.42|2577.13|2568.43|2579.36|2570.66|2574.75|2566.05|40
1643504260000|2022-01-30 00:57:40|2576.82|2568.12|2577.29|2568.59|2577.86|2569.16|2575.76|2567.06|38
1643504270000|2022-01-30 00:57:50|2576.76|2568.06|2578.54|2569.84|2578.56|2569.86|2576.13|2567.43|37
1643504280000|2022-01-30 00:58:00|2578.78|2570.08|2576.94|2568.24|2579.65|2570.95|2575.72|2567.02|36
1643504290000|2022-01-30 00:58:10|2577.06|2568.36|2577.2|2568.5|2578.1|2569.4|2576.77|2568.07|39
1643504300000|2022-01-30 00:58:20|2577.13|2568.43|2575.19|2566.49|2577.14|2568.44|2574.51|2565.81|37
1643504310000|2022-01-30 00:58:30|2574.92|2566.22|2572.29|2563.59|2575.97|2567.27|2570.66|2561.96|39
1643504320000|2022-01-30 00:58:40|2572.33|2563.63|2572.7|2564|2573.64|2564.94|2572.25|2563.55|34
1643504330000|2022-01-30 00:58:50|2572.25|2563.55|2571.32|2562.62|2572.25|2563.55|2570.9|2562.2|32
1643504340000|2022-01-30 00:59:00|2571.49|2562.79|2571.83|2563.13|2572.7|2564|2571.45|2562.75|34
1643504350000|2022-01-30 00:59:10|2571.9|2563.2|2573.67|2564.97|2574.17|2565.47|2571.84|2563.14|33
1643504360000|2022-01-30 00:59:20|2573.53|2564.83|2572.65|2563.95|2573.56|2564.86|2572.31|2563.61|36
1643504370000|2022-01-30 00:59:30|2572.64|2563.94|2573.95|2565.25|2574.71|2566.01|2572.63|2563.93|35
1643504380000|2022-01-30 00:59:40|2573.98|2565.28|2573.32|2564.62|2574.37|2565.67|2573.28|2564.58|38
1643504390000|2022-01-30 00:59:50|2573.3|2564.6|2573.82|2565.12|2573.87|2565.17|2573.27|2564.57|35
1643504400000|2022-01-30 01:00:00|2573.85|2565.15|2572.12|2563.42|2573.91|2565.21|2572.12|2563.42|37
1643504410000|2022-01-30 01:00:10|2572.01|2563.31|2574.98|2566.28|2575.01|2566.31|2572.01|2563.31|37
1643504420000|2022-01-30 01:00:20|2575.05|2566.35|2575.58|2566.88|2575.58|2566.88|2575.05|2566.35|36
1643504430000|2022-01-30 01:00:30|2575.59|2566.89|2575.17|2566.47|2575.94|2567.24|2575.17|2566.47|33
1643504440000|2022-01-30 01:00:40|2575.07|2566.37|2575.37|2566.67|2575.42|2566.72|2574.42|2565.72|33
1643504450000|2022-01-30 01:00:50|2575.48|2566.78|2575.78|2567.08|2575.83|2567.13|2575.46|2566.76|32
1643504460000|2022-01-30 01:01:00|2575.71|2567.01|2575.83|2567.13|2575.91|2567.21|2575.68|2566.98|28
1643504470000|2022-01-30 01:01:10|2575.84|2567.14|2575.58|2566.88|2575.85|2567.15|2575.58|2566.88|16
1643504480000|2022-01-30 01:01:20|2575.59|2566.89|2575.75|2567.05|2575.84|2567.14|2575.59|2566.89|24
1643504490000|2022-01-30 01:01:30|2575.76|2567.06|2575.76|2567.06|2575.84|2567.14|2575.58|2566.88|32
1643504500000|2022-01-30 01:01:40|2575.75|2567.05|2575.21|2566.51|2575.82|2567.12|2575.15|2566.45|34
1643504510000|2022-01-30 01:01:50|2575.15|2566.45|2574.28|2565.58|2575.44|2566.74|2574.25|2565.55|34
1643504520000|2022-01-30 01:02:00|2574.17|2565.47|2573.55|2564.85|2574.23|2565.53|2573.27|2564.57|38
1643504530000|2022-01-30 01:02:10|2573.43|2564.73|2573.24|2564.54|2574.01|2565.31|2572.92|2564.22|34
1643504540000|2022-01-30 01:02:20|2573.2|2564.5|2573.51|2564.81|2573.75|2565.05|2573.15|2564.45|32
1643504550000|2022-01-30 01:02:30|2573.55|2564.85|2573.18|2564.48|2573.63|2564.93|2572.93|2564.23|34
1643504560000|2022-01-30 01:02:40|2573.11|2564.41|2572.65|2563.95|2573.33|2564.63|2572.65|2563.95|30
1643504570000|2022-01-30 01:02:50|2572.66|2563.96|2572.24|2563.54|2572.7|2564|2572.22|2563.52|33
1643504580000|2022-01-30 01:03:00|2572.25|2563.55|2571.79|2563.09|2572.28|2563.58|2571.16|2562.46|32
1643504590000|2022-01-30 01:03:10|2571.78|2563.08|2572.25|2563.55|2572.25|2563.55|2571.75|2563.05|32
1643504600000|2022-01-30 01:03:20|2572.26|2563.56|2571.58|2562.88|2572.9|2564.2|2571.4|2562.7|38
1643504610000|2022-01-30 01:03:30|2571.44|2562.74|2571.93|2563.23|2572.11|2563.41|2571.27|2562.57|31
1643504620000|2022-01-30 01:03:40|2571.92|2563.22|2571.77|2563.07|2572.05|2563.35|2571.74|2563.04|34
1643504630000|2022-01-30 01:03:50|2571.76|2563.06|2572.11|2563.41|2572.25|2563.55|2571.76|2563.06|25
1643504640000|2022-01-30 01:04:00|2572.04|2563.34|2572.95|2564.25|2572.95|2564.25|2572.04|2563.34|31
1643504650000|2022-01-30 01:04:10|2573.49|2564.79|2573.16|2564.46|2574.19|2565.49|2573.02|2564.32|37
1643504660000|2022-01-30 01:04:20|2573.15|2564.45|2572.75|2564.05|2573.3|2564.6|2572.68|2563.98|31
1643504670000|2022-01-30 01:04:30|2572.83|2564.13|2573.37|2564.67|2573.49|2564.79|2572.6|2563.9|32
1643504680000|2022-01-30 01:04:40|2573.45|2564.75|2574.52|2565.82|2574.61|2565.91|2573.36|2564.66|31
1643504690000|2022-01-30 01:04:50|2574.58|2565.88|2574.53|2565.83|2574.65|2565.95|2574.29|2565.59|32
1643504700000|2022-01-30 01:05:00|2574.52|2565.82|2574.6|2565.9|2574.81|2566.11|2574.52|2565.82|27
1643504710000|2022-01-30 01:05:10|2574.53|2565.83|2575.34|2566.64|2575.4|2566.7|2574.53|2565.83|31
1643504720000|2022-01-30 01:05:20|2575.35|2566.65|2575.09|2566.39|2575.68|2566.98|2575|2566.3|32
1643504730000|2022-01-30 01:05:30|2575.19|2566.49|2574.94|2566.24|2575.49|2566.79|2574.84|2566.14|30
1643504740000|2022-01-30 01:05:40|2574.93|2566.23|2575.33|2566.63|2575.33|2566.63|2574.93|2566.23|33
1643504750000|2022-01-30 01:05:50|2575.26|2566.56|2575.54|2566.84|2575.54|2566.84|2575.26|2566.56|32
1643504760000|2022-01-30 01:06:00|2575.53|2566.83|2575.54|2566.84|2575.69|2566.99|2575.43|2566.73|30
1643504770000|2022-01-30 01:06:10|2575.52|2566.82|2575.79|2567.09|2575.79|2567.09|2575.19|2566.49|25
1643504780000|2022-01-30 01:06:20|2575.8|2567.1|2575.83|2567.13|2575.95|2567.25|2575.65|2566.95|30
1643504790000|2022-01-30 01:06:30|2575.82|2567.12|2576.09|2567.39|2576.15|2567.45|2575.73|2567.03|25
1643504800000|2022-01-30 01:06:40|2576.1|2567.4|2577.28|2568.58|2577.28|2568.58|2576.07|2567.37|34
1643504810000|2022-01-30 01:06:50|2577.29|2568.59|2577.68|2568.98|2577.83|2569.13|2577.25|2568.55|35
1643504820000|2022-01-30 01:07:00|2577.56|2568.86|2577.71|2569.01|2577.74|2569.04|2577.53|2568.83|28
1643504830000|2022-01-30 01:07:10|2577.69|2568.99|2576.48|2567.78|2577.77|2569.07|2576.37|2567.67|31
1643504840000|2022-01-30 01:07:20|2576.47|2567.77|2576.81|2568.11|2576.81|2568.11|2576.04|2567.34|33
1643504850000|2022-01-30 01:07:30|2576.82|2568.12|2577.08|2568.38|2577.19|2568.49|2576.81|2568.11|27
1643504860000|2022-01-30 01:07:40|2577.06|2568.36|2577.68|2568.98|2577.93|2569.23|2577.04|2568.34|28
1643504870000|2022-01-30 01:07:50|2577.62|2568.92|2578.75|2570.05|2578.76|2570.06|2577.45|2568.75|27
1643504880000|2022-01-30 01:08:00|2578.69|2569.99|2577.74|2569.04|2578.77|2570.07|2577.72|2569.02|36
1643504890000|2022-01-30 01:08:10|2577.67|2568.97|2578.01|2569.31|2578.09|2569.39|2577.67|2568.97|32
1643504900000|2022-01-30 01:08:20|2577.96|2569.26|2578.1|2569.4|2578.26|2569.56|2577.93|2569.23|29
1643504910000|2022-01-30 01:08:30|2578.2|2569.5|2578.33|2569.63|2578.35|2569.65|2578.08|2569.38|29
1643504920000|2022-01-30 01:08:40|2578.31|2569.61|2577.71|2569.01|2578.33|2569.63|2577.67|2568.97|33
1643504930000|2022-01-30 01:08:50|2577.68|2568.98|2577.17|2568.47|2577.78|2569.08|2576.94|2568.24|31
1643504940000|2022-01-30 01:09:00|2577.09|2568.39|2578.48|2569.78|2578.82|2570.12|2577.05|2568.35|31
1643504950000|2022-01-30 01:09:10|2578.39|2569.69|2578.46|2569.76|2578.48|2569.78|2578.38|2569.68|23
1643504960000|2022-01-30 01:09:20|2578.45|2569.75|2575.91|2567.21|2578.45|2569.75|2575.9|2567.2|34
1643504970000|2022-01-30 01:09:30|2575.98|2567.28|2576.05|2567.35|2576.88|2568.18|2575.93|2567.23|29
1643504980000|2022-01-30 01:09:40|2576.09|2567.39|2575.72|2567.02|2576.27|2567.57|2575.57|2566.87|30
1643504990000|2022-01-30 01:09:50|2575.7|2567|2575.69|2566.99|2575.83|2567.13|2575.6|2566.9|32
1643505000000|2022-01-30 01:10:00|2575.71|2567.01|2577.14|2568.44|2577.2|2568.5|2575.67|2566.97|30
1643505010000|2022-01-30 01:10:10|2577.19|2568.49|2577.99|2569.29|2578.08|2569.38|2577.19|2568.49|32
1643505020000|2022-01-30 01:10:20|2577.95|2569.25|2577.5|2568.8|2578.01|2569.31|2577.32|2568.62|31
1643505030000|2022-01-30 01:10:30|2577.52|2568.82|2577.51|2568.81|2578.03|2569.33|2577.49|2568.79|32
1643505040000|2022-01-30 01:10:40|2577.37|2568.67|2577.62|2568.92|2577.74|2569.04|2577.28|2568.58|31
1643505050000|2022-01-30 01:10:50|2577.63|2568.93|2576.62|2567.92|2577.63|2568.93|2576.52|2567.82|27
1643505060000|2022-01-30 01:11:00|2576.64|2567.94|2576.88|2568.18|2577.02|2568.32|2576.47|2567.77|26
1643505070000|2022-01-30 01:11:10|2576.9|2568.2|2582.2|2573.5|2582.21|2573.51|2576.73|2568.03|38
1643505080000|2022-01-30 01:11:20|2582.26|2573.56|2582.16|2573.46|2582.45|2573.75|2581.61|2572.91|37
1643505090000|2022-01-30 01:11:30|2582.11|2573.41|2580.2|2571.5|2582.11|2573.41|2580.04|2571.34|37
1643505100000|2022-01-30 01:11:40|2580.27|2571.57|2579.85|2571.15|2580.79|2572.09|2579.66|2570.96|36
1643505110000|2022-01-30 01:11:50|2579.86|2571.16|2579.38|2570.68|2580.06|2571.36|2579.33|2570.63|31
1643505120000|2022-01-30 01:12:00|2579.29|2570.59|2580.71|2572.01|2580.89|2572.19|2579.25|2570.55|35
1643505130000|2022-01-30 01:12:10|2580.69|2571.99|2580.48|2571.78|2580.76|2572.06|2580.48|2571.78|32
1643505140000|2022-01-30 01:12:20|2580.49|2571.79|2579.73|2571.03|2580.49|2571.79|2579.73|2571.03|35
1643505150000|2022-01-30 01:12:30|2579.75|2571.05|2579.44|2570.74|2579.94|2571.24|2579.35|2570.65|30
1643505160000|2022-01-30 01:12:40|2579.41|2570.71|2581.48|2572.78|2581.52|2572.82|2579.35|2570.65|36
1643505170000|2022-01-30 01:12:50|2581.43|2572.73|2581.43|2572.73|2581.7|2573|2581.36|2572.66|29
1643505180000|2022-01-30 01:13:00|2581.25|2572.55|2580.81|2572.11|2581.25|2572.55|2580.69|2571.99|32
1643505190000|2022-01-30 01:13:10|2580.7|2572|2580.15|2571.45|2580.75|2572.05|2580.15|2571.45|28
1643505200000|2022-01-30 01:13:20|2580.09|2571.39|2580.07|2571.37|2580.38|2571.68|2579.58|2570.88|35
1643505210000|2022-01-30 01:13:30|2580.06|2571.36|2580.73|2572.03|2580.73|2572.03|2580.06|2571.36|29
1643505220000|2022-01-30 01:13:40|2580.76|2572.06|2581.07|2572.37|2581.07|2572.37|2580.63|2571.93|33
1643505230000|2022-01-30 01:13:50|2581.04|2572.34|2580.84|2572.14|2581.32|2572.62|2580.64|2571.94|30
1643505240000|2022-01-30 01:14:00|2580.83|2572.13|2580.8|2572.1|2580.88|2572.18|2580.55|2571.85|33
1643505250000|2022-01-30 01:14:10|2580.75|2572.05|2581.27|2572.57|2581.27|2572.57|2580.75|2572.05|33
1643505260000|2022-01-30 01:14:20|2581.35|2572.65|2581.49|2572.79|2581.78|2573.08|2581.19|2572.49|21
1643505270000|2022-01-30 01:14:30|2581.45|2572.75|2581.55|2572.85|2581.59|2572.89|2581.42|2572.72|27
1643505280000|2022-01-30 01:14:40|2581.58|2572.88|2581.46|2572.76|2581.8|2573.1|2581.43|2572.73|32
1643505290000|2022-01-30 01:14:50|2581.51|2572.81|2581.66|2572.96|2581.66|2572.96|2581.39|2572.69|17
1643505300000|2022-01-30 01:15:00|2581.81|2573.11|2581.18|2572.48|2582.06|2573.36|2581.11|2572.41|30
1643505310000|2022-01-30 01:15:10|2581.23|2572.53|2580.32|2571.62|2581.23|2572.53|2580.13|2571.43|36
1643505320000|2022-01-30 01:15:20|2580.29|2571.59|2579.79|2571.09|2580.35|2571.65|2579.76|2571.06|35
1643505330000|2022-01-30 01:15:30|2579.81|2571.11|2579.57|2570.87|2579.87|2571.17|2579.43|2570.73|27
1643505340000|2022-01-30 01:15:40|2579.59|2570.89|2580.13|2571.43|2580.13|2571.43|2579.38|2570.68|29
1643505350000|2022-01-30 01:15:50|2580.41|2571.71|2581.88|2573.18|2581.91|2573.21|2580.41|2571.71|34
1643505360000|2022-01-30 01:16:00|2581.67|2572.97|2581.91|2573.21|2582.08|2573.38|2581.67|2572.97|29
1643505370000|2022-01-30 01:16:10|2581.78|2573.08|2582.28|2573.58|2582.29|2573.59|2581.75|2573.05|29
1643505380000|2022-01-30 01:16:20|2582.33|2573.63|2582.61|2573.91|2583.19|2574.49|2582.33|2573.63|31
1643505390000|2022-01-30 01:16:30|2582.77|2574.07|2582.88|2574.18|2583.02|2574.32|2582.59|2573.89|32
1643505400000|2022-01-30 01:16:40|2582.97|2574.27|2583.14|2574.44|2583.27|2574.57|2582.89|2574.19|27
1643505410000|2022-01-30 01:16:50|2583.15|2574.45|2583.16|2574.46|2583.39|2574.69|2583.04|2574.34|34
1643505420000|2022-01-30 01:17:00|2583.2|2574.5|2583.18|2574.48|2583.54|2574.84|2583.16|2574.46|30
1643505430000|2022-01-30 01:17:10|2583.16|2574.46|2583.02|2574.32|2583.16|2574.46|2582.87|2574.17|33
1643505440000|2022-01-30 01:17:20|2583.03|2574.33|2583.58|2574.88|2583.64|2574.94|2582.87|2574.17|30
1643505450000|2022-01-30 01:17:30|2583.62|2574.92|2583.44|2574.74|2583.67|2574.97|2583.44|2574.74|27
1643505460000|2022-01-30 01:17:40|2583.48|2574.78|2581.93|2573.23|2583.48|2574.78|2581.93|2573.23|33
1643505470000|2022-01-30 01:17:50|2581.86|2573.16|2581.33|2572.63|2581.88|2573.18|2581.31|2572.61|31
1643505480000|2022-01-30 01:18:00|2581.32|2572.62|2583.07|2574.37|2583.15|2574.45|2581.2|2572.5|30
1643505490000|2022-01-30 01:18:10|2583.06|2574.36|2582.65|2573.95|2583.07|2574.37|2582.37|2573.67|33
1643505500000|2022-01-30 01:18:20|2582.63|2573.93|2582.55|2573.85|2583.21|2574.51|2582.39|2573.69|34
1643505510000|2022-01-30 01:18:30|2582.54|2573.84|2581.65|2572.95|2582.54|2573.84|2581.47|2572.77|31
1643505520000|2022-01-30 01:18:40|2581.67|2572.97|2581.76|2573.06|2582.07|2573.37|2581.67|2572.97|31
1643505530000|2022-01-30 01:18:50|2581.74|2573.04|2581.75|2573.05|2581.88|2573.18|2581.71|2573.01|22
1643505540000|2022-01-30 01:19:00|2581.74|2573.04|2582.35|2573.65|2582.5|2573.8|2581.5|2572.8|31
1643505550000|2022-01-30 01:19:10|2582.36|2573.66|2582.84|2574.14|2582.88|2574.18|2582.35|2573.65|34
1643505560000|2022-01-30 01:19:20|2582.82|2574.12|2582.14|2573.44|2582.89|2574.19|2582.02|2573.32|26
1643505570000|2022-01-30 01:19:30|2582.15|2573.45|2581.62|2572.92|2582.15|2573.45|2581.58|2572.88|32
1643505580000|2022-01-30 01:19:40|2581.63|2572.93|2581.73|2573.03|2581.78|2573.08|2581.62|2572.92|24
1643505590000|2022-01-30 01:19:50|2581.72|2573.02|2581.87|2573.17|2582.04|2573.34|2581.72|2573.02|31
1643505600000|2022-01-30 01:20:00|2581.86|2573.16|2582.87|2574.17|2582.89|2574.19|2581.59|2572.89|25
1643505610000|2022-01-30 01:20:10|2582.65|2573.95|2583.92|2575.22|2584.02|2575.32|2582.58|2573.88|32
1643505620000|2022-01-30 01:20:20|2583.95|2575.25|2581.95|2573.25|2583.97|2575.27|2581.92|2573.22|33
1643505630000|2022-01-30 01:20:30|2581.81|2573.11|2581.34|2572.64|2581.81|2573.11|2581.12|2572.42|34
1643505640000|2022-01-30 01:20:40|2581.29|2572.59|2581.65|2572.95|2581.65|2572.95|2581.15|2572.45|33
1643505650000|2022-01-30 01:20:50|2581.58|2572.88|2581.9|2573.2|2581.98|2573.28|2581.45|2572.75|30
1643505660000|2022-01-30 01:21:00|2581.87|2573.17|2581.5|2572.8|2581.87|2573.17|2581.41|2572.71|34
1643505670000|2022-01-30 01:21:10|2581.52|2572.82|2581.68|2572.98|2581.73|2573.03|2581.52|2572.82|27
1643505680000|2022-01-30 01:21:20|2581.72|2573.02|2581.6|2572.9|2581.72|2573.02|2581.5|2572.8|24
1643505690000|2022-01-30 01:21:30|2581.66|2572.96|2583.48|2574.78|2583.58|2574.88|2581.66|2572.96|38
1643505700000|2022-01-30 01:21:40|2583.47|2574.77|2583.59|2574.89|2583.87|2575.17|2583.41|2574.71|31
1643505710000|2022-01-30 01:21:50|2583.29|2574.59|2583.45|2574.75|2583.45|2574.75|2583.17|2574.47|31
1643505720000|2022-01-30 01:22:00|2583.47|2574.77|2584.37|2575.67|2584.37|2575.67|2583.33|2574.63|23
1643505730000|2022-01-30 01:22:10|2584.4|2575.7|2584.45|2575.75|2584.63|2575.93|2584.4|2575.7|24
1643505740000|2022-01-30 01:22:20|2584.46|2575.76|2584.14|2575.44|2584.83|2576.13|2583.96|2575.26|30
1643505750000|2022-01-30 01:22:30|2584.15|2575.45|2583.98|2575.28|2584.18|2575.48|2583.72|2575.02|28
1643505760000|2022-01-30 01:22:40|2583.96|2575.26|2583.74|2575.04|2583.98|2575.28|2583.49|2574.79|28
1643505770000|2022-01-30 01:22:50|2583.78|2575.08|2584.06|2575.36|2584.06|2575.36|2583.68|2574.98|23
1643505780000|2022-01-30 01:23:00|2584.05|2575.35|2584.21|2575.51|2584.26|2575.56|2584.03|2575.33|26
1643505790000|2022-01-30 01:23:10|2584.23|2575.53|2584.15|2575.45|2584.23|2575.53|2584.04|2575.34|25
1643505800000|2022-01-30 01:23:20|2584.21|2575.51|2584.1|2575.4|2584.26|2575.56|2583.94|2575.24|22
1643505810000|2022-01-30 01:23:30|2584.12|2575.42|2586.81|2578.11|2586.84|2578.14|2583.63|2574.93|36
1643505820000|2022-01-30 01:23:40|2586.8|2578.1|2586.84|2578.14|2586.87|2578.17|2586.65|2577.95|29
1643505830000|2022-01-30 01:23:50|2586.83|2578.13|2585.67|2576.97|2586.88|2578.18|2585.37|2576.67|33
1643505840000|2022-01-30 01:24:00|2585.64|2576.94|2585.85|2577.15|2585.96|2577.26|2585.63|2576.93|26
1643505850000|2022-01-30 01:24:10|2585.88|2577.18|2586.82|2578.12|2586.83|2578.13|2585.72|2577.02|35
1643505860000|2022-01-30 01:24:20|2586.78|2578.08|2588.35|2579.65|2588.35|2579.65|2586.78|2578.08|34
1643505870000|2022-01-30 01:24:30|2588.37|2579.67|2589.02|2580.32|2589.02|2580.32|2588.37|2579.67|31
1643505880000|2022-01-30 01:24:40|2589.03|2580.33|2588.22|2579.52|2589.21|2580.51|2588.14|2579.44|33
1643505890000|2022-01-30 01:24:50|2588.24|2579.54|2588.39|2579.69|2588.67|2579.97|2588.02|2579.32|33
1643505900000|2022-01-30 01:25:00|2588.18|2579.48|2587.5|2578.8|2588.18|2579.48|2587.45|2578.75|32
1643505910000|2022-01-30 01:25:10|2587.49|2578.79|2587.6|2578.9|2587.63|2578.93|2587.41|2578.71|26
1643505920000|2022-01-30 01:25:20|2587.64|2578.94|2588.88|2580.18|2588.88|2580.18|2587.13|2578.43|40
1643505930000|2022-01-30 01:25:30|2589.01|2580.31|2588.83|2580.13|2589.25|2580.55|2588.76|2580.06|35
1643505940000|2022-01-30 01:25:40|2588.84|2580.14|2589.07|2580.37|2589.49|2580.79|2588.78|2580.08|36
1643505950000|2022-01-30 01:25:50|2589.06|2580.36|2588.91|2580.21|2589.28|2580.58|2588.78|2580.08|34
1643505960000|2022-01-30 01:26:00|2588.9|2580.2|2588.97|2580.27|2589.29|2580.59|2588.72|2580.02|36
1643505970000|2022-01-30 01:26:10|2589.01|2580.31|2589.9|2581.2|2589.94|2581.24|2588.97|2580.27|34
1643505980000|2022-01-30 01:26:20|2589.93|2581.23|2589.28|2580.58|2590.02|2581.32|2589.18|2580.48|32
1643505990000|2022-01-30 01:26:30|2589.26|2580.56|2589.25|2580.55|2589.39|2580.69|2589.2|2580.5|32
1643506000000|2022-01-30 01:26:40|2589.23|2580.53|2589.09|2580.39|2589.23|2580.53|2588.93|2580.23|36
1643506010000|2022-01-30 01:26:50|2589.16|2580.46|2589.12|2580.42|2589.44|2580.74|2589.09|2580.39|33
1643506020000|2022-01-30 01:27:00|2589.08|2580.38|2589.21|2580.51|2589.21|2580.51|2588.96|2580.26|26
1643506030000|2022-01-30 01:27:10|2589.17|2580.47|2589.22|2580.52|2589.62|2580.92|2589.11|2580.41|32
1643506040000|2022-01-30 01:27:20|2589.12|2580.42|2589.37|2580.67|2589.37|2580.67|2589.04|2580.34|34
1643506050000|2022-01-30 01:27:30|2589.29|2580.59|2589.12|2580.42|2589.29|2580.59|2589.1|2580.4|27
1643506060000|2022-01-30 01:27:40|2589.11|2580.41|2587.62|2578.92|2589.2|2580.5|2587.61|2578.91|29
1643506070000|2022-01-30 01:27:50|2587.63|2578.93|2588.22|2579.52|2588.39|2579.69|2587.63|2578.93|29
1643506080000|2022-01-30 01:28:00|2588.28|2579.58|2588.78|2580.08|2588.78|2580.08|2588.28|2579.58|26
1643506090000|2022-01-30 01:28:10|2588.83|2580.13|2588.69|2579.99|2588.85|2580.15|2588.67|2579.97|14
1643506100000|2022-01-30 01:28:20|2588.68|2579.98|2588.53|2579.83|2588.81|2580.11|2588.53|2579.83|25
1643506110000|2022-01-30 01:28:30|2588.41|2579.71|2588.4|2579.7|2588.47|2579.77|2588.24|2579.54|35
1643506120000|2022-01-30 01:28:40|2588.41|2579.71|2588.6|2579.9|2588.6|2579.9|2588.37|2579.67|26
1643506130000|2022-01-30 01:28:50|2588.5|2579.8|2588.41|2579.71|2588.72|2580.02|2588.41|2579.71|20
1643506140000|2022-01-30 01:29:00|2588.45|2579.75|2588.88|2580.18|2589.17|2580.47|2588.32|2579.62|33
1643506150000|2022-01-30 01:29:10|2588.91|2580.21|2588.65|2579.95|2588.95|2580.25|2588.55|2579.85|25
1643506160000|2022-01-30 01:29:20|2588.63|2579.93|2588.64|2579.94|2588.81|2580.11|2588.47|2579.77|30
1643506170000|2022-01-30 01:29:30|2588.67|2579.97|2587.93|2579.23|2588.67|2579.97|2587.93|2579.23|27
1643506180000|2022-01-30 01:29:40|2587.8|2579.1|2588.14|2579.44|2588.33|2579.63|2587.67|2578.97|32
1643506190000|2022-01-30 01:29:50|2588.16|2579.46|2589.22|2580.52|2589.27|2580.57|2588.15|2579.45|29
1643506200000|2022-01-30 01:30:00|2589.17|2580.47|2589.1|2580.4|2589.18|2580.48|2589.02|2580.32|32
1643506210000|2022-01-30 01:30:10|2589.11|2580.41|2589.09|2580.39|2589.11|2580.41|2588.93|2580.23|25
1643506220000|2022-01-30 01:30:20|2589.03|2580.33|2589.08|2580.38|2589.12|2580.42|2589.02|2580.32|18
1643506230000|2022-01-30 01:30:30|2589.1|2580.4|2589.13|2580.43|2589.31|2580.61|2589.1|2580.4|12
1643506240000|2022-01-30 01:30:40|2589.12|2580.42|2588.93|2580.23|2589.13|2580.43|2588.93|2580.23|13
1643506250000|2022-01-30 01:30:50|2588.94|2580.24|2589.11|2580.41|2589.27|2580.57|2588.16|2579.46|32
1643506260000|2022-01-30 01:31:00|2589.1|2580.4|2589.12|2580.42|2589.22|2580.52|2589|2580.3|29
1643506270000|2022-01-30 01:31:10|2589.11|2580.41|2588.98|2580.28|2589.32|2580.62|2588.92|2580.22|36
1643506280000|2022-01-30 01:31:20|2589|2580.3|2588.49|2579.79|2589.01|2580.31|2588.42|2579.72|34
1643506290000|2022-01-30 01:31:30|2588.47|2579.77|2588.15|2579.45|2588.49|2579.79|2588.03|2579.33|27
1643506300000|2022-01-30 01:31:40|2588.24|2579.54|2588.19|2579.49|2588.32|2579.62|2587.97|2579.27|29
1643506310000|2022-01-30 01:31:50|2588.24|2579.54|2587.79|2579.09|2588.38|2579.68|2587.78|2579.08|32
1643506320000|2022-01-30 01:32:00|2587.55|2578.85|2587.41|2578.71|2587.55|2578.85|2587.41|2578.71|27
1643506330000|2022-01-30 01:32:10|2587.4|2578.7|2587.34|2578.64|2588.52|2579.82|2587.34|2578.64|37
1643506340000|2022-01-30 01:32:20|2586.95|2578.25|2586.16|2577.46|2586.95|2578.25|2586.1|2577.4|34
1643506350000|2022-01-30 01:32:30|2586.15|2577.45|2586.49|2577.79|2586.57|2577.87|2586.13|2577.43|28
1643506360000|2022-01-30 01:32:40|2586.5|2577.8|2588.13|2579.43|2588.45|2579.75|2586.5|2577.8|37
1643506370000|2022-01-30 01:32:50|2588.14|2579.44|2588.18|2579.48|2588.3|2579.6|2588.14|2579.44|20
1643506380000|2022-01-30 01:33:00|2588.19|2579.49|2588.89|2580.19|2588.89|2580.19|2588.19|2579.49|29
1643506390000|2022-01-30 01:33:10|2588.96|2580.26|2589.2|2580.5|2589.22|2580.52|2588.96|2580.26|24
1643506400000|2022-01-30 01:33:20|2589.18|2580.48|2589|2580.3|2589.21|2580.51|2588.26|2579.56|30
1643506410000|2022-01-30 01:33:30|2589.01|2580.31|2588.97|2580.27|2589.08|2580.38|2588.81|2580.11|29
1643506420000|2022-01-30 01:33:40|2588.96|2580.26|2589.11|2580.41|2589.11|2580.41|2588.84|2580.14|23
1643506430000|2022-01-30 01:33:50|2589.08|2580.38|2588.68|2579.98|2589.12|2580.42|2588.51|2579.81|28
1643506440000|2022-01-30 01:34:00|2588.62|2579.92|2589.52|2580.82|2589.53|2580.83|2588.56|2579.86|36
1643506450000|2022-01-30 01:34:10|2589.54|2580.84|2589.36|2580.66|2589.56|2580.86|2589.2|2580.5|34
1643506460000|2022-01-30 01:34:20|2589.29|2580.59|2589.09|2580.39|2589.33|2580.63|2589.04|2580.34|22
1643506470000|2022-01-30 01:34:30|2589.06|2580.36|2587.93|2579.23|2589.06|2580.36|2587.73|2579.03|30
1643506480000|2022-01-30 01:34:40|2587.88|2579.18|2587.14|2578.44|2587.88|2579.18|2587.12|2578.42|28
1643506490000|2022-01-30 01:34:50|2587.15|2578.45|2588.64|2579.94|2588.89|2580.19|2587.15|2578.45|35
1643506500000|2022-01-30 01:35:00|2588.67|2579.97|2587.06|2578.36|2589.12|2580.42|2587.06|2578.36|37
1643506510000|2022-01-30 01:35:10|2587.05|2578.35|2586.88|2578.18|2587.09|2578.39|2586.78|2578.08|28
1643506520000|2022-01-30 01:35:20|2586.86|2578.16|2587.09|2578.39|2587.24|2578.54|2586.86|2578.16|22
1643506530000|2022-01-30 01:35:30|2587.13|2578.43|2586.96|2578.26|2587.21|2578.51|2586.95|2578.25|28
1643506540000|2022-01-30 01:35:40|2587.07|2578.37|2586.46|2577.76|2587.16|2578.46|2586.39|2577.69|31
1643506550000|2022-01-30 01:35:50|2586.49|2577.79|2586.07|2577.37|2586.69|2577.99|2585.92|2577.22|35
1643506560000|2022-01-30 01:36:00|2586.08|2577.38|2585.99|2577.29|2586.82|2578.12|2585.87|2577.17|37
1643506570000|2022-01-30 01:36:10|2585.97|2577.27|2586.14|2577.44|2586.18|2577.48|2585.97|2577.27|36
1643506580000|2022-01-30 01:36:20|2586.13|2577.43|2585.62|2576.92|2586.2|2577.5|2585.61|2576.91|29
1643506590000|2022-01-30 01:36:30|2585.61|2576.91|2582.99|2574.29|2585.62|2576.92|2582.92|2574.22|33
1643506600000|2022-01-30 01:36:40|2583.05|2574.35|2582.68|2573.98|2583.19|2574.49|2582.56|2573.86|37
1643506610000|2022-01-30 01:36:50|2582.7|2574|2585.9|2577.2|2585.9|2577.2|2582.53|2573.83|36
1643506620000|2022-01-30 01:37:00|2585.92|2577.22|2584.97|2576.27|2585.94|2577.24|2584.56|2575.86|35
1643506630000|2022-01-30 01:37:10|2584.99|2576.29|2584.72|2576.02|2585.03|2576.33|2584.33|2575.63|31
1643506640000|2022-01-30 01:37:20|2584.64|2575.94|2584.52|2575.82|2584.71|2576.01|2584.36|2575.66|35
1643506650000|2022-01-30 01:37:30|2584.53|2575.83|2585.04|2576.34|2585.04|2576.34|2584.53|2575.83|28
1643506660000|2022-01-30 01:37:40|2585.05|2576.35|2585.4|2576.7|2585.4|2576.7|2584.96|2576.26|27
1643506670000|2022-01-30 01:37:50|2585.38|2576.68|2585.25|2576.55|2585.66|2576.96|2585.11|2576.41|24
1643506680000|2022-01-30 01:38:00|2585.18|2576.48|2585.23|2576.53|2585.23|2576.53|2584.82|2576.12|33
1643506690000|2022-01-30 01:38:10|2585.22|2576.52|2585.36|2576.66|2585.44|2576.74|2585.13|2576.43|23
1643506700000|2022-01-30 01:38:20|2585.4|2576.7|2584.71|2576.01|2585.47|2576.77|2584.71|2576.01|32
1643506710000|2022-01-30 01:38:30|2584.67|2575.97|2585.31|2576.61|2585.36|2576.66|2584.67|2575.97|34
1643506720000|2022-01-30 01:38:40|2585.32|2576.62|2585.43|2576.73|2585.45|2576.75|2585.3|2576.6|21
1643506730000|2022-01-30 01:38:50|2585.38|2576.68|2586.24|2577.54|2586.28|2577.58|2585.34|2576.64|29
1643506740000|2022-01-30 01:39:00|2586.25|2577.55|2586.65|2577.95|2586.76|2578.06|2586.25|2577.55|31
1643506750000|2022-01-30 01:39:10|2586.74|2578.04|2586.96|2578.26|2587.04|2578.34|2586.7|2578|30
1643506760000|2022-01-30 01:39:20|2586.97|2578.27|2587.11|2578.41|2587.12|2578.42|2586.93|2578.23|27
1643506770000|2022-01-30 01:39:30|2587.12|2578.42|2587.22|2578.52|2587.22|2578.52|2587|2578.3|28
1643506780000|2022-01-30 01:39:40|2587.19|2578.49|2585.75|2577.05|2587.25|2578.55|2585.57|2576.87|32
1643506790000|2022-01-30 01:39:50|2585.76|2577.06|2586.39|2577.69|2586.78|2578.08|2585.65|2576.95|34
1643506800000|2022-01-30 01:40:00|2586.44|2577.74|2586.56|2577.86|2586.56|2577.86|2586.42|2577.72|29
1643506810000|2022-01-30 01:40:10|2586.58|2577.88|2586.78|2578.08|2587.1|2578.4|2586.5|2577.8|30
1643506820000|2022-01-30 01:40:20|2586.82|2578.12|2587.01|2578.31|2587.18|2578.48|2586.78|2578.08|33
1643506830000|2022-01-30 01:40:30|2587.02|2578.32|2587.15|2578.45|2587.19|2578.49|2587.02|2578.32|28
1643506840000|2022-01-30 01:40:40|2587.14|2578.44|2587.69|2578.99|2587.77|2579.07|2587.1|2578.4|25
1643506850000|2022-01-30 01:40:50|2587.66|2578.96|2587.65|2578.95|2587.8|2579.1|2587.63|2578.93|15
1643506860000|2022-01-30 01:41:00|2587.66|2578.96|2586.61|2577.91|2587.67|2578.97|2586.44|2577.74|35
1643506870000|2022-01-30 01:41:10|2586.68|2577.98|2586.87|2578.17|2586.87|2578.17|2586.64|2577.94|29
1643506880000|2022-01-30 01:41:20|2586.88|2578.18|2586.51|2577.81|2586.91|2578.21|2586.51|2577.81|26
1643506890000|2022-01-30 01:41:30|2586.52|2577.82|2585.9|2577.2|2586.57|2577.87|2585.83|2577.13|28
1643506900000|2022-01-30 01:41:40|2585.89|2577.19|2585.47|2576.77|2586.02|2577.32|2585.46|2576.76|13
1643506910000|2022-01-30 01:41:50|2585.45|2576.75|2585.47|2576.77|2585.51|2576.81|2585.37|2576.67|18
1643506920000|2022-01-30 01:42:00|2585.44|2576.74|2585.28|2576.58|2585.46|2576.76|2584.74|2576.04|35
1643506930000|2022-01-30 01:42:10|2585.24|2576.54|2585.36|2576.66|2585.52|2576.82|2585.11|2576.41|27
1643506940000|2022-01-30 01:42:20|2585.31|2576.61|2585.51|2576.81|2585.52|2576.82|2585.26|2576.56|32
1643506950000|2022-01-30 01:42:30|2585.47|2576.77|2585.35|2576.65|2585.5|2576.8|2585.25|2576.55|30
1643506960000|2022-01-30 01:42:40|2585.34|2576.64|2585.25|2576.55|2585.36|2576.66|2585.02|2576.32|23
1643506970000|2022-01-30 01:42:50|2585.24|2576.54|2580.27|2571.57|2586.69|2577.99|2580.27|2571.57|34
1643506980000|2022-01-30 01:43:00|2580.08|2571.38|2577.82|2569.12|2582.12|2573.42|2577.82|2569.12|38
1643506990000|2022-01-30 01:43:10|2577.77|2569.07|2575.3|2566.6|2577.77|2569.07|2574.06|2565.36|37
1643507000000|2022-01-30 01:43:20|2575.43|2566.73|2577.35|2568.65|2577.35|2568.65|2575.43|2566.73|34
1643507010000|2022-01-30 01:43:30|2577.32|2568.62|2579.07|2570.37|2579.58|2570.88|2577.15|2568.45|37
1643507020000|2022-01-30 01:43:40|2579.43|2570.73|2580.17|2571.47|2580.17|2571.47|2579.43|2570.73|31
1643507030000|2022-01-30 01:43:50|2580.18|2571.48|2579.65|2570.95|2580.19|2571.49|2579.46|2570.76|29
1643507040000|2022-01-30 01:44:00|2579.66|2570.96|2580.47|2571.77|2580.47|2571.77|2579.52|2570.82|29
1643507050000|2022-01-30 01:44:10|2580.48|2571.78|2580.11|2571.41|2580.48|2571.78|2580.11|2571.41|24
1643507060000|2022-01-30 01:44:20|2580.15|2571.45|2580.43|2571.73|2580.59|2571.89|2580.15|2571.45|33
1643507070000|2022-01-30 01:44:30|2580.44|2571.74|2581.1|2572.4|2581.16|2572.46|2580.44|2571.74|27
1643507080000|2022-01-30 01:44:40|2581.11|2572.41|2581.02|2572.32|2581.22|2572.52|2581.02|2572.32|20
1643507090000|2022-01-30 01:44:50|2581.05|2572.35|2576.65|2567.95|2581.08|2572.38|2576.35|2567.65|27
1643507100000|2022-01-30 01:45:00|2576.75|2568.05|2577.96|2569.26|2577.96|2569.26|2576.75|2568.05|32
1643507110000|2022-01-30 01:45:10|2577.93|2569.23|2577.79|2569.09|2577.94|2569.24|2577.45|2568.75|31
1643507120000|2022-01-30 01:45:20|2577.75|2569.05|2576.48|2567.78|2577.77|2569.07|2576.48|2567.78|30
1643507130000|2022-01-30 01:45:30|2576.53|2567.83|2575.88|2567.18|2576.58|2567.88|2575.86|2567.16|30
1643507140000|2022-01-30 01:45:40|2575.9|2567.2|2576.56|2567.86|2577.05|2568.35|2575.8|2567.1|38
1643507150000|2022-01-30 01:45:50|2576.54|2567.84|2576.73|2568.03|2576.73|2568.03|2576.32|2567.62|27
1643507160000|2022-01-30 01:46:00|2576.63|2567.93|2577.71|2569.01|2577.73|2569.03|2576.63|2567.93|30
1643507170000|2022-01-30 01:46:10|2577.7|2569|2578.68|2569.98|2578.7|2570|2577.53|2568.83|33
1643507180000|2022-01-30 01:46:20|2578.67|2569.97|2578.69|2569.99|2578.71|2570.01|2578.6|2569.9|22
1643507190000|2022-01-30 01:46:30|2578.68|2569.98|2577.97|2569.27|2578.68|2569.98|2577.66|2568.96|32
1643507200000|2022-01-30 01:46:40|2578.01|2569.31|2578.87|2570.17|2579.08|2570.38|2577.87|2569.17|32
1643507210000|2022-01-30 01:46:50|2578.86|2570.16|2578.65|2569.95|2579.09|2570.39|2578.59|2569.89|32
1643507220000|2022-01-30 01:47:00|2578.66|2569.96|2579|2570.3|2579.04|2570.34|2578.59|2569.89|29
1643507230000|2022-01-30 01:47:10|2578.86|2570.16|2578.86|2570.16|2579.08|2570.38|2578.6|2569.9|25
1643507240000|2022-01-30 01:47:20|2578.84|2570.14|2578.97|2570.27|2578.97|2570.27|2578.73|2570.03|20
1643507250000|2022-01-30 01:47:30|2578.98|2570.28|2580.54|2571.84|2580.54|2571.84|2578.96|2570.26|32
1643507260000|2022-01-30 01:47:40|2580.5|2571.8|2581.07|2572.37|2581.2|2572.5|2580.5|2571.8|35
1643507270000|2022-01-30 01:47:50|2581.06|2572.36|2580.99|2572.29|2581.08|2572.38|2580.5|2571.8|33
1643507280000|2022-01-30 01:48:00|2580.91|2572.21|2581.29|2572.59|2581.31|2572.61|2580.89|2572.19|26
1643507290000|2022-01-30 01:48:10|2581.28|2572.58|2581.21|2572.51|2581.29|2572.59|2581.17|2572.47|20
1643507300000|2022-01-30 01:48:20|2581.26|2572.56|2581.21|2572.51|2581.26|2572.56|2581.18|2572.48|25
1643507310000|2022-01-30 01:48:30|2580.98|2572.28|2581.2|2572.5|2581.3|2572.6|2580.79|2572.09|29
1643507320000|2022-01-30 01:48:40|2581.21|2572.51|2580.99|2572.29|2581.24|2572.54|2580.98|2572.28|21
1643507330000|2022-01-30 01:48:50|2581.1|2572.4|2581.16|2572.46|2581.23|2572.53|2581.1|2572.4|25
1643507340000|2022-01-30 01:49:00|2581.13|2572.43|2582.4|2573.7|2582.4|2573.7|2581.1|2572.4|27
1643507350000|2022-01-30 01:49:10|2582.55|2573.85|2582.68|2573.98|2582.82|2574.12|2582.55|2573.85|33
1643507360000|2022-01-30 01:49:20|2582.7|2574|2582.55|2573.85|2582.75|2574.05|2582.29|2573.59|33
1643507370000|2022-01-30 01:49:30|2582.67|2573.97|2582.61|2573.91|2582.67|2573.97|2582.49|2573.79|22
1643507380000|2022-01-30 01:49:40|2582.58|2573.88|2582.59|2573.89|2582.64|2573.94|2582.56|2573.86|33
1643507390000|2022-01-30 01:49:50|2582.57|2573.87|2583.13|2574.43|2583.13|2574.43|2582.51|2573.81|33
1643507400000|2022-01-30 01:50:00|2583.2|2574.5|2583.33|2574.63|2583.42|2574.72|2583.2|2574.5|25
1643507410000|2022-01-30 01:50:10|2583.32|2574.62|2583.29|2574.59|2583.43|2574.73|2583.21|2574.51|29
1643507420000|2022-01-30 01:50:20|2583.27|2574.57|2583.3|2574.6|2583.4|2574.7|2583.24|2574.54|30
1643507430000|2022-01-30 01:50:30|2583.31|2574.61|2583.56|2574.86|2583.62|2574.92|2583.27|2574.57|31
1643507440000|2022-01-30 01:50:40|2583.5|2574.8|2582.9|2574.2|2583.54|2574.84|2582.85|2574.15|36
1643507450000|2022-01-30 01:50:50|2582.93|2574.23|2582.7|2574|2582.94|2574.24|2582.62|2573.92|30
1643507460000|2022-01-30 01:51:00|2582.74|2574.04|2582.73|2574.03|2582.76|2574.06|2582.69|2573.99|24
1643507470000|2022-01-30 01:51:10|2582.75|2574.05|2583.32|2574.62|2583.35|2574.65|2582.67|2573.97|21
1643507480000|2022-01-30 01:51:20|2583.11|2574.41|2582.76|2574.06|2583.11|2574.41|2582.67|2573.97|30
1643507490000|2022-01-30 01:51:30|2582.79|2574.09|2582.71|2574.01|2582.86|2574.16|2582.67|2573.97|25
1643507500000|2022-01-30 01:51:40|2582.83|2574.13|2583.56|2574.86|2583.68|2574.98|2582.71|2574.01|33
1643507510000|2022-01-30 01:51:50|2583.52|2574.82|2583.44|2574.74|2583.55|2574.85|2583.39|2574.69|22
1643507520000|2022-01-30 01:52:00|2583.42|2574.72|2583.25|2574.55|2583.44|2574.74|2582.91|2574.21|29
1643507530000|2022-01-30 01:52:10|2582.97|2574.27|2581.73|2573.03|2582.97|2574.27|2581.47|2572.77|32
1643507540000|2022-01-30 01:52:20|2581.75|2573.05|2581.65|2572.95|2581.86|2573.16|2581.65|2572.95|26
1643507550000|2022-01-30 01:52:30|2581.72|2573.02|2581.89|2573.19|2581.96|2573.26|2581.68|2572.98|28
1643507560000|2022-01-30 01:52:40|2581.88|2573.18|2581.98|2573.28|2582.08|2573.38|2581.87|2573.17|27
1643507570000|2022-01-30 01:52:50|2581.99|2573.29|2581.87|2573.17|2582.1|2573.4|2581.87|2573.17|27
1643507580000|2022-01-30 01:53:00|2581.85|2573.15|2581.64|2572.94|2581.9|2573.2|2581.46|2572.76|24
1643507590000|2022-01-30 01:53:10|2581.59|2572.89|2581.65|2572.95|2581.69|2572.99|2581.56|2572.86|25
1643507600000|2022-01-30 01:53:20|2581.64|2572.94|2581.64|2572.94|2581.71|2573.01|2581.59|2572.89|25
1643507610000|2022-01-30 01:53:30|2581.65|2572.95|2582.86|2574.16|2582.86|2574.16|2581.62|2572.92|30
1643507620000|2022-01-30 01:53:40|2582.98|2574.28|2583.05|2574.35|2583.09|2574.39|2582.9|2574.2|31
1643507630000|2022-01-30 01:53:50|2583.03|2574.33|2582.85|2574.15|2583.08|2574.38|2582.67|2573.97|37
1643507640000|2022-01-30 01:54:00|2582.87|2574.17|2582.89|2574.19|2582.98|2574.28|2582.71|2574.01|35
1643507650000|2022-01-30 01:54:10|2582.87|2574.17|2583.15|2574.45|2583.26|2574.56|2582.77|2574.07|28
1643507660000|2022-01-30 01:54:20|2583.18|2574.48|2583.29|2574.59|2583.34|2574.64|2583.15|2574.45|23
1643507670000|2022-01-30 01:54:30|2583.28|2574.58|2583.23|2574.53|2583.56|2574.86|2583.18|2574.48|26
1643507680000|2022-01-30 01:54:40|2583.3|2574.6|2583.29|2574.59|2583.34|2574.64|2583.22|2574.52|32
1643507690000|2022-01-30 01:54:50|2583.26|2574.56|2583.4|2574.7|2583.52|2574.82|2583.26|2574.56|31
1643507700000|2022-01-30 01:55:00|2583.39|2574.69|2583.19|2574.49|2583.44|2574.74|2583.09|2574.39|21
1643507710000|2022-01-30 01:55:10|2583.21|2574.51|2583.39|2574.69|2583.39|2574.69|2583.14|2574.44|27
1643507720000|2022-01-30 01:55:20|2583.36|2574.66|2583.36|2574.66|2583.45|2574.75|2583.25|2574.55|34
1643507730000|2022-01-30 01:55:30|2583.47|2574.77|2583.54|2574.84|2583.74|2575.04|2583.24|2574.54|32
1643507740000|2022-01-30 01:55:40|2583.61|2574.91|2583|2574.3|2583.68|2574.98|2583|2574.3|18
1643507750000|2022-01-30 01:55:50|2583.06|2574.36|2583.21|2574.51|2583.24|2574.54|2583.04|2574.34|32
1643507760000|2022-01-30 01:56:00|2583.24|2574.54|2583.46|2574.76|2583.52|2574.82|2583.23|2574.53|27
1643507770000|2022-01-30 01:56:10|2583.45|2574.75|2582.51|2573.81|2583.47|2574.77|2582.44|2573.74|28
1643507780000|2022-01-30 01:56:20|2582.46|2573.76|2582.02|2573.32|2582.51|2573.81|2581.88|2573.18|36
1643507790000|2022-01-30 01:56:30|2582.03|2573.33|2581.61|2572.91|2582.03|2573.33|2581.51|2572.81|26
1643507800000|2022-01-30 01:56:40|2581.64|2572.94|2581.51|2572.81|2581.71|2573.01|2581.5|2572.8|22
1643507810000|2022-01-30 01:56:50|2581.53|2572.83|2581.53|2572.83|2581.6|2572.9|2581.41|2572.71|30
1643507820000|2022-01-30 01:57:00|2581.38|2572.68|2581.51|2572.81|2581.63|2572.93|2581.32|2572.62|22
1643507830000|2022-01-30 01:57:10|2581.52|2572.82|2581.54|2572.84|2581.59|2572.89|2581.47|2572.77|26
1643507840000|2022-01-30 01:57:20|2581.53|2572.83|2582|2573.3|2582|2573.3|2581.48|2572.78|26
1643507850000|2022-01-30 01:57:30|2582.1|2573.4|2582.62|2573.92|2582.65|2573.95|2582.08|2573.38|32
1643507860000|2022-01-30 01:57:40|2582.63|2573.93|2582.86|2574.16|2582.89|2574.19|2582.63|2573.93|32
1643507870000|2022-01-30 01:57:50|2582.87|2574.17|2583.08|2574.38|2583.08|2574.38|2582.64|2573.94|32
1643507880000|2022-01-30 01:58:00|2583.1|2574.4|2583.18|2574.48|2583.46|2574.76|2583|2574.3|31
1643507890000|2022-01-30 01:58:10|2583.19|2574.49|2583.37|2574.67|2583.44|2574.74|2583.19|2574.49|27
1643507900000|2022-01-30 01:58:20|2583.36|2574.66|2583.36|2574.66|2583.44|2574.74|2583.32|2574.62|30
1643507910000|2022-01-30 01:58:30|2583.35|2574.65|2583.75|2575.05|2583.75|2575.05|2583.32|2574.62|28
1643507920000|2022-01-30 01:58:40|2583.79|2575.09|2585.17|2576.47|2585.17|2576.47|2583.79|2575.09|36
1643507930000|2022-01-30 01:58:50|2585.18|2576.48|2585.33|2576.63|2585.44|2576.74|2585.17|2576.47|34
1643507940000|2022-01-30 01:59:00|2585.32|2576.62|2586.13|2577.43|2586.13|2577.43|2585.32|2576.62|33
1643507950000|2022-01-30 01:59:10|2586.14|2577.44|2586.69|2577.99|2586.7|2578|2585.95|2577.25|31
1643507960000|2022-01-30 01:59:20|2586.62|2577.92|2586.83|2578.13|2586.83|2578.13|2586.46|2577.76|28
1643507970000|2022-01-30 01:59:30|2586.84|2578.14|2586.7|2578|2587.14|2578.44|2586.7|2578|25
1643507980000|2022-01-30 01:59:40|2586.69|2577.99|2586.81|2578.11|2586.87|2578.17|2586.63|2577.93|29
1643507990000|2022-01-30 01:59:50|2586.83|2578.13|2586.47|2577.77|2586.92|2578.22|2586.05|2577.35|33
1643508000000|2022-01-30 02:00:00|2586.7|2578|2585.4|2576.7|2586.74|2578.04|2585.4|2576.7|35
1643508010000|2022-01-30 02:00:10|2585.38|2576.68|2585.97|2577.27|2586.14|2577.44|2585.38|2576.68|33
1643508020000|2022-01-30 02:00:20|2585.98|2577.28|2585.85|2577.15|2586.03|2577.33|2585.84|2577.14|28
1643508030000|2022-01-30 02:00:30|2585.88|2577.18|2585.92|2577.22|2586.52|2577.82|2585.88|2577.18|33
1643508040000|2022-01-30 02:00:40|2585.94|2577.24|2585.45|2576.75|2586.32|2577.62|2585.45|2576.75|36
1643508050000|2022-01-30 02:00:50|2585.47|2576.77|2584.72|2576.02|2585.61|2576.91|2584.72|2576.02|35
1643508060000|2022-01-30 02:01:00|2584.62|2575.92|2584.52|2575.82|2585.18|2576.48|2584.5|2575.8|36
1643508070000|2022-01-30 02:01:10|2584.55|2575.85|2584.66|2575.96|2584.91|2576.21|2584.54|2575.84|36
1643508080000|2022-01-30 02:01:20|2584.58|2575.88|2584.95|2576.25|2585.18|2576.48|2584.43|2575.73|36
1643508090000|2022-01-30 02:01:30|2584.91|2576.21|2584.97|2576.27|2585|2576.3|2584.86|2576.16|36
1643508100000|2022-01-30 02:01:40|2584.99|2576.29|2586.1|2577.4|2586.24|2577.54|2584.99|2576.29|32
1643508110000|2022-01-30 02:01:50|2586.21|2577.51|2588.3|2579.6|2588.3|2579.6|2586.1|2577.4|31
1643508120000|2022-01-30 02:02:00|2588.33|2579.63|2588.45|2579.75|2588.5|2579.8|2588.04|2579.34|31
1643508130000|2022-01-30 02:02:10|2588.51|2579.81|2589.31|2580.61|2589.49|2580.79|2588.48|2579.78|34
1643508140000|2022-01-30 02:02:20|2589.37|2580.67|2588.75|2580.05|2589.45|2580.75|2588.75|2580.05|32
1643508150000|2022-01-30 02:02:30|2588.76|2580.06|2587.77|2579.07|2588.79|2580.09|2587.76|2579.06|25
1643508160000|2022-01-30 02:02:40|2587.79|2579.09|2587.72|2579.02|2587.85|2579.15|2587.71|2579.01|24
1643508170000|2022-01-30 02:02:50|2587.74|2579.04|2587.22|2578.52|2587.79|2579.09|2587.22|2578.52|22
1643508180000|2022-01-30 02:03:00|2587.21|2578.51|2586.73|2578.03|2587.21|2578.51|2586.69|2577.99|27
1643508190000|2022-01-30 02:03:10|2586.72|2578.02|2586.64|2577.94|2586.72|2578.02|2586.64|2577.94|21
1643508200000|2022-01-30 02:03:20|2586.61|2577.91|2585.98|2577.28|2586.61|2577.91|2585.98|2577.28|35
1643508210000|2022-01-30 02:03:30|2585.91|2577.21|2585.42|2576.72|2585.91|2577.21|2585.4|2576.7|25
1643508220000|2022-01-30 02:03:40|2585.45|2576.75|2585.39|2576.69|2585.52|2576.82|2585.37|2576.67|23
1643508230000|2022-01-30 02:03:50|2585.41|2576.71|2585.45|2576.75|2585.45|2576.75|2585.05|2576.35|28
1643508240000|2022-01-30 02:04:00|2585.79|2577.09|2586.09|2577.39|2586.09|2577.39|2585.79|2577.09|34
1643508250000|2022-01-30 02:04:10|2586.04|2577.34|2585.94|2577.24|2586.09|2577.39|2585.93|2577.23|24
1643508260000|2022-01-30 02:04:20|2585.83|2577.13|2584.91|2576.21|2585.83|2577.13|2584.91|2576.21|24
1643508270000|2022-01-30 02:04:30|2584.83|2576.13|2584.78|2576.08|2584.93|2576.23|2584.72|2576.02|26
1643508280000|2022-01-30 02:04:40|2584.8|2576.1|2584.89|2576.19|2584.92|2576.22|2584.8|2576.1|17
1643508290000|2022-01-30 02:04:50|2584.9|2576.2|2584.43|2575.73|2585.06|2576.36|2584.39|2575.69|29
1643508300000|2022-01-30 02:05:00|2584.28|2575.58|2583.59|2574.89|2584.28|2575.58|2583.43|2574.73|31
1643508310000|2022-01-30 02:05:10|2583.66|2574.96|2583.67|2574.97|2583.7|2575|2583.57|2574.87|24
1643508320000|2022-01-30 02:05:20|2583.61|2574.91|2582.26|2573.56|2583.61|2574.91|2582.24|2573.54|32
1643508330000|2022-01-30 02:05:30|2582.35|2573.65|2581.68|2572.98|2582.35|2573.65|2581.55|2572.85|36
1643508340000|2022-01-30 02:05:40|2581.67|2572.97|2581.42|2572.72|2581.67|2572.97|2581.37|2572.67|25
1643508350000|2022-01-30 02:05:50|2581.41|2572.71|2580.48|2571.78|2581.41|2572.71|2580.48|2571.78|30
1643508360000|2022-01-30 02:06:00|2580.5|2571.8|2583.62|2574.92|2583.62|2574.92|2580.48|2571.78|32
1643508370000|2022-01-30 02:06:10|2583.65|2574.95|2582.02|2573.32|2583.85|2575.15|2581.91|2573.21|31
1643508380000|2022-01-30 02:06:20|2581.95|2573.25|2581.94|2573.24|2582.13|2573.43|2581.77|2573.07|35
1643508390000|2022-01-30 02:06:30|2581.89|2573.19|2583.14|2574.44|2583.18|2574.48|2581.88|2573.18|31
1643508400000|2022-01-30 02:06:40|2583.15|2574.45|2582.4|2573.7|2583.17|2574.47|2582.26|2573.56|28
1643508410000|2022-01-30 02:06:50|2582.45|2573.75|2582.75|2574.05|2582.87|2574.17|2582.36|2573.66|29
1643508420000|2022-01-30 02:07:00|2582.85|2574.15|2582.97|2574.27|2582.97|2574.27|2582.76|2574.06|30
1643508430000|2022-01-30 02:07:10|2582.98|2574.28|2582.78|2574.08|2583.06|2574.36|2582.63|2573.93|31
1643508440000|2022-01-30 02:07:20|2582.67|2573.97|2584.87|2576.17|2584.87|2576.17|2582.63|2573.93|27
1643508450000|2022-01-30 02:07:30|2585.02|2576.32|2584.94|2576.24|2585.13|2576.43|2584.72|2576.02|32
1643508460000|2022-01-30 02:07:40|2584.93|2576.23|2585.16|2576.46|2585.16|2576.46|2584.88|2576.18|20
1643508470000|2022-01-30 02:07:50|2585.18|2576.48|2585.18|2576.48|2585.22|2576.52|2585.09|2576.39|25
1643508480000|2022-01-30 02:08:00|2585.15|2576.45|2585.09|2576.39|2585.18|2576.48|2585|2576.3|29
1643508490000|2022-01-30 02:08:10|2585.08|2576.38|2585.14|2576.44|2585.19|2576.49|2585.03|2576.33|25
1643508500000|2022-01-30 02:08:20|2585.16|2576.46|2585.62|2576.92|2585.62|2576.92|2585.16|2576.46|27
1643508510000|2022-01-30 02:08:30|2585.6|2576.9|2584.66|2575.96|2585.69|2576.99|2584.46|2575.76|27
1643508520000|2022-01-30 02:08:40|2584.67|2575.97|2583.65|2574.95|2584.67|2575.97|2583.59|2574.89|36
1643508530000|2022-01-30 02:08:50|2583.68|2574.98|2583.87|2575.17|2583.97|2575.27|2583.68|2574.98|33
1643508540000|2022-01-30 02:09:00|2583.88|2575.18|2583.99|2575.29|2583.99|2575.29|2583.87|2575.17|28
1643508550000|2022-01-30 02:09:10|2583.94|2575.24|2583.76|2575.06|2583.94|2575.24|2583.75|2575.05|31
1643508560000|2022-01-30 02:09:20|2583.75|2575.05|2583.1|2574.4|2583.76|2575.06|2583.05|2574.35|23
1643508570000|2022-01-30 02:09:30|2583.08|2574.38|2583.51|2574.81|2583.6|2574.9|2583.08|2574.38|28
1643508580000|2022-01-30 02:09:40|2583.53|2574.83|2584.65|2575.95|2584.75|2576.05|2583.46|2574.76|35
1643508590000|2022-01-30 02:09:50|2584.6|2575.9|2584.79|2576.09|2584.91|2576.21|2584.58|2575.88|23
1643508600000|2022-01-30 02:10:00|2584.66|2575.96|2584.26|2575.56|2584.66|2575.96|2584.03|2575.33|31
1643508610000|2022-01-30 02:10:10|2584.29|2575.59|2583.85|2575.15|2584.34|2575.64|2583.65|2574.95|31
1643508620000|2022-01-30 02:10:20|2583.94|2575.24|2585.05|2576.35|2585.05|2576.35|2583.8|2575.1|29
1643508630000|2022-01-30 02:10:30|2585.06|2576.36|2584.57|2575.87|2585.12|2576.42|2584.57|2575.87|31
1643508640000|2022-01-30 02:10:40|2584.38|2575.68|2583.06|2574.36|2584.38|2575.68|2582.94|2574.24|35
1643508650000|2022-01-30 02:10:50|2583.02|2574.32|2582.5|2573.8|2583.33|2574.63|2582.5|2573.8|28
1643508660000|2022-01-30 02:11:00|2582.54|2573.84|2576.68|2567.98|2582.7|2574|2576.28|2567.58|32
1643508670000|2022-01-30 02:11:10|2576.63|2567.93|2576.8|2568.1|2576.98|2568.28|2576.55|2567.85|37
1643508680000|2022-01-30 02:11:20|2576.77|2568.07|2576.9|2568.2|2577.31|2568.61|2576.77|2568.07|26
1643508690000|2022-01-30 02:11:30|2576.91|2568.21|2576.47|2567.77|2576.93|2568.23|2576.39|2567.69|28
1643508700000|2022-01-30 02:11:40|2576.49|2567.79|2575.51|2566.81|2576.58|2567.88|2575.47|2566.77|30
1643508710000|2022-01-30 02:11:50|2575.53|2566.83|2575.45|2566.75|2575.67|2566.97|2575.39|2566.69|33
1643508720000|2022-01-30 02:12:00|2575.47|2566.77|2576.57|2567.87|2576.57|2567.87|2575.14|2566.44|25
1643508730000|2022-01-30 02:12:10|2577.06|2568.36|2577.4|2568.7|2577.4|2568.7|2577.06|2568.36|25
1643508740000|2022-01-30 02:12:20|2577.36|2568.66|2576.92|2568.22|2577.36|2568.66|2576.43|2567.73|37
1643508750000|2022-01-30 02:12:30|2576.93|2568.23|2577|2568.3|2577.29|2568.59|2576.92|2568.22|27
1643508760000|2022-01-30 02:12:40|2576.87|2568.17|2576.99|2568.29|2577.06|2568.36|2576.77|2568.07|35
1643508770000|2022-01-30 02:12:50|2577.12|2568.42|2577.04|2568.34|2577.23|2568.53|2576.95|2568.25|36
1643508780000|2022-01-30 02:13:00|2577.13|2568.43|2576.76|2568.06|2577.17|2568.47|2576.61|2567.91|32
1643508790000|2022-01-30 02:13:10|2576.72|2568.02|2577|2568.3|2577.09|2568.39|2576.72|2568.02|35
1643508800000|2022-01-30 02:13:20|2577.03|2568.33|2577.15|2568.45|2577.3|2568.6|2577.03|2568.33|29
1643508810000|2022-01-30 02:13:30|2577.18|2568.48|2577.5|2568.8|2578.21|2569.51|2577.14|2568.44|37
1643508820000|2022-01-30 02:13:40|2577.55|2568.85|2577.3|2568.6|2577.76|2569.06|2577.23|2568.53|35
1643508830000|2022-01-30 02:13:50|2577.32|2568.62|2577.52|2568.82|2577.77|2569.07|2577.29|2568.59|31
1643508840000|2022-01-30 02:14:00|2577.53|2568.83|2577.65|2568.95|2577.66|2568.96|2577.24|2568.54|34
1643508850000|2022-01-30 02:14:10|2577.68|2568.98|2578.39|2569.69|2578.39|2569.69|2577.68|2568.98|33
1643508860000|2022-01-30 02:14:20|2578.63|2569.93|2578.71|2570.01|2578.91|2570.21|2578.63|2569.93|31
1643508870000|2022-01-30 02:14:30|2578.77|2570.07|2579.21|2570.51|2579.3|2570.6|2578.75|2570.05|26
1643508880000|2022-01-30 02:14:40|2579.2|2570.5|2579.45|2570.75|2579.47|2570.77|2579.16|2570.46|26
1643508890000|2022-01-30 02:14:50|2579.38|2570.68|2579.37|2570.67|2579.51|2570.81|2579.33|2570.63|27
1643508900000|2022-01-30 02:15:00|2579.4|2570.7|2579.82|2571.12|2579.88|2571.18|2579.4|2570.7|35
1643508910000|2022-01-30 02:15:10|2579.76|2571.06|2580.37|2571.67|2580.39|2571.69|2579.76|2571.06|25
1643508920000|2022-01-30 02:15:20|2580.43|2571.73|2580.41|2571.71|2580.48|2571.78|2580.32|2571.62|25
1643508930000|2022-01-30 02:15:30|2580.36|2571.66|2580.41|2571.71|2580.86|2572.16|2580.3|2571.6|21
1643508940000|2022-01-30 02:15:40|2580.51|2571.81|2580.98|2572.28|2580.98|2572.28|2580.4|2571.7|27
1643508950000|2022-01-30 02:15:50|2581|2572.3|2581.89|2573.19|2581.91|2573.21|2580.91|2572.21|29
1643508960000|2022-01-30 02:16:00|2581.9|2573.2|2582.34|2573.64|2582.34|2573.64|2581.76|2573.06|30
1643508970000|2022-01-30 02:16:10|2582.15|2573.45|2580.66|2571.96|2582.24|2573.54|2580.61|2571.91|34
1643508980000|2022-01-30 02:16:20|2580.58|2571.88|2580.54|2571.84|2580.71|2572.01|2580.47|2571.77|38
1643508990000|2022-01-30 02:16:30|2580.51|2571.81|2580.43|2571.73|2580.55|2571.85|2580.22|2571.52|35
1643509000000|2022-01-30 02:16:40|2580.38|2571.68|2582.08|2573.38|2582.43|2573.73|2580.37|2571.67|31
1643509010000|2022-01-30 02:16:50|2581.91|2573.21|2581.58|2572.88|2581.94|2573.24|2581.3|2572.6|27
1643509020000|2022-01-30 02:17:00|2581.57|2572.87|2581.58|2572.88|2581.62|2572.92|2581.46|2572.76|29
1643509030000|2022-01-30 02:17:10|2581.55|2572.85|2581.22|2572.52|2581.55|2572.85|2580.99|2572.29|35
1643509040000|2022-01-30 02:17:20|2581.15|2572.45|2580.75|2572.05|2581.26|2572.56|2580.7|2572|29
1643509050000|2022-01-30 02:17:30|2580.74|2572.04|2580.78|2572.08|2580.86|2572.16|2580.62|2571.92|29
1643509060000|2022-01-30 02:17:40|2580.81|2572.11|2580.83|2572.13|2580.83|2572.13|2580.8|2572.1|10
1643509070000|2022-01-30 02:17:50|2580.84|2572.14|2580.97|2572.27|2580.97|2572.27|2580.62|2571.92|19
1643509080000|2022-01-30 02:18:00|2580.93|2572.23|2582.94|2574.24|2582.94|2574.24|2580.85|2572.15|29
1643509090000|2022-01-30 02:18:10|2582.97|2574.27|2582.97|2574.27|2582.98|2574.28|2582.85|2574.15|19
1643509100000|2022-01-30 02:18:20|2582.98|2574.28|2582.81|2574.11|2583.02|2574.32|2582.77|2574.07|23
1643509110000|2022-01-30 02:18:30|2582.95|2574.25|2581.32|2572.62|2583.01|2574.31|2581.26|2572.56|37
1643509120000|2022-01-30 02:18:40|2581.31|2572.61|2581.31|2572.61|2581.36|2572.66|2581.26|2572.56|26
1643509130000|2022-01-30 02:18:50|2581.33|2572.63|2580.66|2571.96|2581.33|2572.63|2580.56|2571.86|31
1643509140000|2022-01-30 02:19:00|2580.59|2571.89|2581.2|2572.5|2581.2|2572.5|2580.59|2571.89|24
1643509150000|2022-01-30 02:19:10|2581.44|2572.74|2581.45|2572.75|2581.6|2572.9|2581.25|2572.55|33
1643509160000|2022-01-30 02:19:20|2581.42|2572.72|2581.54|2572.84|2581.57|2572.87|2581.41|2572.71|35
1643509170000|2022-01-30 02:19:30|2581.53|2572.83|2581.6|2572.9|2581.6|2572.9|2581.41|2572.71|31
1643509180000|2022-01-30 02:19:40|2581.59|2572.89|2581.51|2572.81|2581.66|2572.96|2581.51|2572.81|21
1643509190000|2022-01-30 02:19:50|2581.48|2572.78|2581.13|2572.43|2581.49|2572.79|2581.12|2572.42|17
1643509200000|2022-01-30 02:20:00|2581.11|2572.41|2581.22|2572.52|2581.37|2572.67|2581.11|2572.41|32
1643509210000|2022-01-30 02:20:10|2581.2|2572.5|2582.39|2573.69|2582.47|2573.77|2581.2|2572.5|36
1643509220000|2022-01-30 02:20:20|2582.38|2573.68|2582.33|2573.63|2582.48|2573.78|2582.19|2573.49|31
1643509230000|2022-01-30 02:20:30|2582.37|2573.67|2581.98|2573.28|2582.41|2573.71|2581.92|2573.22|35
1643509240000|2022-01-30 02:20:40|2582.2|2573.5|2582.43|2573.73|2582.57|2573.87|2581.96|2573.26|31
1643509250000|2022-01-30 02:20:50|2582.44|2573.74|2582.3|2573.6|2582.48|2573.78|2582.29|2573.59|30
1643509260000|2022-01-30 02:21:00|2582.25|2573.55|2582.38|2573.68|2582.54|2573.84|2582.25|2573.55|30
1643509270000|2022-01-30 02:21:10|2582.41|2573.71|2581.96|2573.26|2582.46|2573.76|2581.66|2572.96|32
1643509280000|2022-01-30 02:21:20|2581.98|2573.28|2581.93|2573.23|2582.09|2573.39|2581.7|2573|28
1643509290000|2022-01-30 02:21:30|2581.91|2573.21|2582.62|2573.92|2582.69|2573.99|2581.91|2573.21|28
1643509300000|2022-01-30 02:21:40|2582.61|2573.91|2582.64|2573.94|2582.69|2573.99|2582.52|2573.82|24
1643509310000|2022-01-30 02:21:50|2582.57|2573.87|2582.62|2573.92|2582.7|2574|2582.49|2573.79|30
1643509320000|2022-01-30 02:22:00|2582.68|2573.98|2582.65|2573.95|2582.7|2574|2582.58|2573.88|22
1643509330000|2022-01-30 02:22:10|2582.6|2573.9|2582.68|2573.98|2582.68|2573.98|2582.55|2573.85|8
1643509340000|2022-01-30 02:22:20|2582.58|2573.88|2582.63|2573.93|2582.67|2573.97|2582.57|2573.87|15
1643509350000|2022-01-30 02:22:30|2582.7|2574|2582.72|2574.02|2582.74|2574.04|2582.6|2573.9|24
1643509360000|2022-01-30 02:22:40|2582.74|2574.04|2582.69|2573.99|2582.77|2574.07|2582.52|2573.82|23
1643509370000|2022-01-30 02:22:50|2582.67|2573.97|2582.65|2573.95|2582.75|2574.05|2582.63|2573.93|21
1643509380000|2022-01-30 02:23:00|2582.63|2573.93|2582.69|2573.99|2582.71|2574.01|2582.63|2573.93|20
1643509390000|2022-01-30 02:23:10|2582.71|2574.01|2581.84|2573.14|2582.71|2574.01|2581.82|2573.12|30
1643509400000|2022-01-30 02:23:20|2581.9|2573.2|2582.18|2573.48|2582.23|2573.53|2581.81|2573.11|28
1643509410000|2022-01-30 02:23:30|2582.12|2573.42|2582.45|2573.75|2582.57|2573.87|2582.12|2573.42|27
1643509420000|2022-01-30 02:23:40|2582.53|2573.83|2582.56|2573.86|2582.63|2573.93|2582.42|2573.72|28
1643509430000|2022-01-30 02:23:50|2582.28|2573.58|2582.05|2573.35|2582.56|2573.86|2582.02|2573.32|34
1643509440000|2022-01-30 02:24:00|2582.1|2573.4|2582.47|2573.77|2582.47|2573.77|2582.1|2573.4|23
1643509450000|2022-01-30 02:24:10|2582.45|2573.75|2582.56|2573.86|2582.67|2573.97|2582.34|2573.64|28
1643509460000|2022-01-30 02:24:20|2582.4|2573.7|2582.5|2573.8|2582.71|2574.01|2582.29|2573.59|35
1643509470000|2022-01-30 02:24:30|2582.52|2573.82|2582.57|2573.87|2582.71|2574.01|2582.28|2573.58|28
1643509480000|2022-01-30 02:24:40|2582.55|2573.85|2582.57|2573.87|2582.65|2573.95|2582.44|2573.74|25
1643509490000|2022-01-30 02:24:50|2582.54|2573.84|2582.78|2574.08|2583.41|2574.71|2582.54|2573.84|31
1643509500000|2022-01-30 02:25:00|2582.76|2574.06|2583.25|2574.55|2583.26|2574.56|2582.75|2574.05|26
1643509510000|2022-01-30 02:25:10|2583.23|2574.53|2583.37|2574.67|2583.44|2574.74|2583.07|2574.37|27
1643509520000|2022-01-30 02:25:20|2583.38|2574.68|2583.33|2574.63|2583.41|2574.71|2583.24|2574.54|23
1643509530000|2022-01-30 02:25:30|2583.29|2574.59|2583.29|2574.59|2583.34|2574.64|2583.25|2574.55|17
1643509540000|2022-01-30 02:25:40|2583.26|2574.56|2583.56|2574.86|2583.58|2574.88|2583.26|2574.56|17
1643509550000|2022-01-30 02:25:50|2583.58|2574.88|2583.57|2574.87|2583.63|2574.93|2583.49|2574.79|16
1643509560000|2022-01-30 02:26:00|2583.54|2574.84|2583.68|2574.98|2583.68|2574.98|2583.54|2574.84|6
1643509570000|2022-01-30 02:26:10|2583.64|2574.94|2584.39|2575.69|2584.41|2575.71|2583.64|2574.94|28
1643509580000|2022-01-30 02:26:20|2584.41|2575.71|2584.29|2575.59|2584.51|2575.81|2584.21|2575.51|22
1643509590000|2022-01-30 02:26:30|2584.26|2575.56|2584.39|2575.69|2584.39|2575.69|2584.21|2575.51|20
1643509600000|2022-01-30 02:26:40|2584.41|2575.71|2584.19|2575.49|2584.47|2575.77|2584.12|2575.42|22
1643509610000|2022-01-30 02:26:50|2584.21|2575.51|2584.1|2575.4|2584.21|2575.51|2583.83|2575.13|24
1643509620000|2022-01-30 02:27:00|2584.11|2575.41|2584.07|2575.37|2584.15|2575.45|2584.05|2575.35|17
1643509630000|2022-01-30 02:27:10|2584.05|2575.35|2584.12|2575.42|2584.16|2575.46|2584.05|2575.35|12
1643509640000|2022-01-30 02:27:20|2584.1|2575.4|2585.04|2576.34|2585.44|2576.74|2584.1|2575.4|25
1643509650000|2022-01-30 02:27:30|2585.07|2576.37|2584.55|2575.85|2585.13|2576.43|2584.33|2575.63|33
1643509660000|2022-01-30 02:27:40|2584.65|2575.95|2585.15|2576.45|2585.15|2576.45|2584.57|2575.87|30
1643509670000|2022-01-30 02:27:50|2585.14|2576.44|2585.03|2576.33|2585.16|2576.46|2584.88|2576.18|32
1643509680000|2022-01-30 02:28:00|2585.07|2576.37|2585.21|2576.51|2585.27|2576.57|2585.07|2576.37|17
1643509690000|2022-01-30 02:28:10|2585.27|2576.57|2585.29|2576.59|2585.34|2576.64|2585.27|2576.57|11
1643509700000|2022-01-30 02:28:20|2585.31|2576.61|2585.12|2576.42|2585.32|2576.62|2585.01|2576.31|29
1643509710000|2022-01-30 02:28:30|2585.15|2576.45|2585.23|2576.53|2585.25|2576.55|2585.15|2576.45|11
1643509720000|2022-01-30 02:28:40|2585.25|2576.55|2585.29|2576.59|2585.29|2576.59|2585.21|2576.51|15
1643509730000|2022-01-30 02:28:50|2585.28|2576.58|2585.14|2576.44|2585.28|2576.58|2585.14|2576.44|3
1643509740000|2022-01-30 02:29:00|2585.07|2576.37|2585.01|2576.31|2585.09|2576.39|2584.97|2576.27|27
1643509750000|2022-01-30 02:29:10|2585.11|2576.41|2585.09|2576.39|2585.22|2576.52|2585.08|2576.38|10
1643509760000|2022-01-30 02:29:20|2585.1|2576.4|2585.18|2576.48|2585.18|2576.48|2585.1|2576.4|2
1643509770000|2022-01-30 02:29:30|2585.2|2576.5|2585.11|2576.41|2585.2|2576.5|2585.1|2576.4|25
1643509780000|2022-01-30 02:29:40|2585.08|2576.38|2584.52|2575.82|2585.08|2576.38|2584.24|2575.54|26
1643509790000|2022-01-30 02:29:50|2584.43|2575.73|2584.51|2575.81|2584.52|2575.82|2584.42|2575.72|25
1643509800000|2022-01-30 02:30:00|2584.57|2575.87|2584.22|2575.52|2584.59|2575.89|2584.2|2575.5|26
1643509810000|2022-01-30 02:30:10|2584.23|2575.53|2584.31|2575.61|2584.31|2575.61|2584.2|2575.5|17
1643509820000|2022-01-30 02:30:20|2584.29|2575.59|2584.29|2575.59|2584.34|2575.64|2584.28|2575.58|17
1643509830000|2022-01-30 02:30:30|2584.3|2575.6|2584.35|2575.65|2584.37|2575.67|2584.26|2575.56|22
1643509840000|2022-01-30 02:30:40|2584.4|2575.7|2584.3|2575.6|2584.46|2575.76|2584.28|2575.58|21
1643509850000|2022-01-30 02:30:50|2584.33|2575.63|2584.29|2575.59|2584.39|2575.69|2584.23|2575.53|25
1643509860000|2022-01-30 02:31:00|2584.28|2575.58|2584.39|2575.69|2584.39|2575.69|2584.27|2575.57|27
1643509870000|2022-01-30 02:31:10|2584.35|2575.65|2583.93|2575.23|2584.38|2575.68|2583.93|2575.23|22
1643509880000|2022-01-30 02:31:20|2583.91|2575.21|2583.99|2575.29|2584.04|2575.34|2583.89|2575.19|31
1643509890000|2022-01-30 02:31:30|2584.01|2575.31|2583.95|2575.25|2584.01|2575.31|2583.94|2575.24|29
1643509900000|2022-01-30 02:31:40|2583.94|2575.24|2583.96|2575.26|2584.02|2575.32|2583.94|2575.24|22
1643509910000|2022-01-30 02:31:50|2583.95|2575.25|2584.51|2575.81|2584.62|2575.92|2583.95|2575.25|20
1643509920000|2022-01-30 02:32:00|2584.55|2575.85|2584.62|2575.92|2584.89|2576.19|2584.33|2575.63|34
1643509930000|2022-01-30 02:32:10|2584.39|2575.69|2584.68|2575.98|2584.69|2575.99|2584.39|2575.69|26
1643509940000|2022-01-30 02:32:20|2584.65|2575.95|2584.5|2575.8|2584.72|2576.02|2584.44|2575.74|23
1643509950000|2022-01-30 02:32:30|2584.44|2575.74|2584.4|2575.7|2584.44|2575.74|2584.38|2575.68|15
1643509960000|2022-01-30 02:32:40|2584.41|2575.71|2584.31|2575.61|2584.41|2575.71|2584.29|2575.59|23
1643509970000|2022-01-30 02:32:50|2584.36|2575.66|2584.36|2575.66|2584.44|2575.74|2584.23|2575.53|25
1643509980000|2022-01-30 02:33:00|2584.35|2575.65|2584.18|2575.48|2584.35|2575.65|2584.08|2575.38|30
1643509990000|2022-01-30 02:33:10|2584.23|2575.53|2584.26|2575.56|2584.33|2575.63|2584.18|2575.48|23
1643510000000|2022-01-30 02:33:20|2584.2|2575.5|2585.22|2576.52|2585.26|2576.56|2584.2|2575.5|24
1643510010000|2022-01-30 02:33:30|2585.21|2576.51|2585.2|2576.5|2585.25|2576.55|2585.11|2576.41|31
1643510020000|2022-01-30 02:33:40|2585.21|2576.51|2585.22|2576.52|2585.22|2576.52|2585.16|2576.46|11
1643510030000|2022-01-30 02:33:50|2585.23|2576.53|2585.33|2576.63|2585.33|2576.63|2585.05|2576.35|15
1643510040000|2022-01-30 02:34:00|2585.34|2576.64|2585.39|2576.69|2585.39|2576.69|2585.3|2576.6|20
1643510050000|2022-01-30 02:34:10|2585.4|2576.7|2585.31|2576.61|2585.4|2576.7|2585.29|2576.59|21
1643510060000|2022-01-30 02:34:20|2585.34|2576.64|2585.33|2576.63|2585.34|2576.64|2585.28|2576.58|25
1643510070000|2022-01-30 02:34:30|2585.31|2576.61|2584.93|2576.23|2585.34|2576.64|2584.91|2576.21|25
1643510080000|2022-01-30 02:34:40|2584.95|2576.25|2585.3|2576.6|2585.3|2576.6|2584.95|2576.25|30
1643510090000|2022-01-30 02:34:50|2585.32|2576.62|2585.24|2576.54|2585.32|2576.62|2585.24|2576.54|24
1643510100000|2022-01-30 02:35:00|2585.27|2576.57|2585.23|2576.53|2585.3|2576.6|2584.73|2576.03|27
1643510110000|2022-01-30 02:35:10|2585.16|2576.46|2585.01|2576.31|2585.18|2576.48|2584.96|2576.26|26
1643510120000|2022-01-30 02:35:20|2585.03|2576.33|2585.06|2576.36|2585.13|2576.43|2584.98|2576.28|29
1643510130000|2022-01-30 02:35:30|2585.07|2576.37|2585.18|2576.48|2585.26|2576.56|2584.99|2576.29|29
1643510140000|2022-01-30 02:35:40|2585.23|2576.53|2585.19|2576.49|2585.24|2576.54|2585.13|2576.43|27
1643510150000|2022-01-30 02:35:50|2585.17|2576.47|2585.05|2576.35|2585.19|2576.49|2585.05|2576.35|23
1643510160000|2022-01-30 02:36:00|2585.07|2576.37|2585.25|2576.55|2585.27|2576.57|2585.07|2576.37|27
1643510170000|2022-01-30 02:36:10|2585.24|2576.54|2585.32|2576.62|2585.38|2576.68|2585.24|2576.54|23
1643510180000|2022-01-30 02:36:20|2585.34|2576.64|2586.08|2577.38|2586.08|2577.38|2585.19|2576.49|18
1643510190000|2022-01-30 02:36:30|2586.1|2577.4|2586.65|2577.95|2586.68|2577.98|2586.08|2577.38|19
1643510200000|2022-01-30 02:36:40|2586.68|2577.98|2586.72|2578.02|2586.8|2578.1|2586.65|2577.95|20
1643510210000|2022-01-30 02:36:50|2586.74|2578.04|2586.78|2578.08|2586.88|2578.18|2586.73|2578.03|21
1643510220000|2022-01-30 02:37:00|2586.8|2578.1|2586.89|2578.19|2586.96|2578.26|2586.78|2578.08|30
1643510230000|2022-01-30 02:37:10|2586.91|2578.21|2588.02|2579.32|2588.09|2579.39|2586.9|2578.2|32
1643510240000|2022-01-30 02:37:20|2587.96|2579.26|2587.72|2579.02|2588.02|2579.32|2587.62|2578.92|23
1643510250000|2022-01-30 02:37:30|2587.74|2579.04|2588.32|2579.62|2588.32|2579.62|2587.74|2579.04|31
1643510260000|2022-01-30 02:37:40|2588.44|2579.74|2588.27|2579.57|2588.44|2579.74|2588.19|2579.49|25
1643510270000|2022-01-30 02:37:50|2588.34|2579.64|2588.51|2579.81|2588.64|2579.94|2588.27|2579.57|25
1643510280000|2022-01-30 02:38:00|2588.5|2579.8|2589.03|2580.33|2589.04|2580.34|2588.48|2579.78|23
1643510290000|2022-01-30 02:38:10|2589.04|2580.34|2589.14|2580.44|2589.15|2580.45|2589.01|2580.31|21
1643510300000|2022-01-30 02:38:20|2589.15|2580.45|2588.45|2579.75|2589.17|2580.47|2588.27|2579.57|29
1643510310000|2022-01-30 02:38:30|2588.42|2579.72|2588.39|2579.69|2588.5|2579.8|2588.37|2579.67|29
1643510320000|2022-01-30 02:38:40|2588.35|2579.65|2588.33|2579.63|2588.45|2579.75|2588.17|2579.47|25
1643510330000|2022-01-30 02:38:50|2588.34|2579.64|2588.26|2579.56|2588.45|2579.75|2588.26|2579.56|26
1643510340000|2022-01-30 02:39:00|2588.29|2579.59|2588.48|2579.78|2588.63|2579.93|2588.29|2579.59|28
1643510350000|2022-01-30 02:39:10|2588.47|2579.77|2588.35|2579.65|2588.5|2579.8|2588.33|2579.63|28
1643510360000|2022-01-30 02:39:20|2588.33|2579.63|2588.37|2579.67|2588.44|2579.74|2588.27|2579.57|23
1643510370000|2022-01-30 02:39:30|2588.35|2579.65|2588.33|2579.63|2588.36|2579.66|2588.31|2579.61|16
1643510380000|2022-01-30 02:39:40|2588.35|2579.65|2587.92|2579.22|2588.36|2579.66|2587.92|2579.22|13
1643510390000|2022-01-30 02:39:50|2587.87|2579.17|2588.89|2580.19|2588.93|2580.23|2587.72|2579.02|31
1643510400000|2022-01-30 02:40:00|2588.9|2580.2|2588.24|2579.54|2588.96|2580.26|2588.16|2579.46|32
1643510410000|2022-01-30 02:40:10|2588.26|2579.56|2588.27|2579.57|2588.27|2579.57|2588.21|2579.51|22
1643510420000|2022-01-30 02:40:20|2588.25|2579.55|2588.23|2579.53|2588.27|2579.57|2588.16|2579.46|24
1643510430000|2022-01-30 02:40:30|2588.22|2579.52|2589.1|2580.4|2589.1|2580.4|2588.15|2579.45|26
1643510440000|2022-01-30 02:40:40|2589.08|2580.38|2588.95|2580.25|2589.08|2580.38|2588.91|2580.21|25
1643510450000|2022-01-30 02:40:50|2589.02|2580.32|2588.92|2580.22|2589.15|2580.45|2588.88|2580.18|16
1643510460000|2022-01-30 02:41:00|2589.01|2580.31|2589.05|2580.35|2589.06|2580.36|2589.01|2580.31|14
1643510470000|2022-01-30 02:41:10|2589.04|2580.34|2589.04|2580.34|2589.13|2580.43|2588.9|2580.2|18
1643510480000|2022-01-30 02:41:20|2588.98|2580.28|2588.12|2579.42|2588.98|2580.28|2588.11|2579.41|30
1643510490000|2022-01-30 02:41:30|2588.07|2579.37|2588.48|2579.78|2588.51|2579.81|2587.98|2579.28|33
1643510500000|2022-01-30 02:41:40|2588.49|2579.79|2588.23|2579.53|2588.5|2579.8|2588.21|2579.51|32
1643510510000|2022-01-30 02:41:50|2588.26|2579.56|2588.42|2579.72|2588.42|2579.72|2588.22|2579.52|28
1643510520000|2022-01-30 02:42:00|2588.41|2579.71|2588.17|2579.47|2588.41|2579.71|2588.17|2579.47|24
1643510530000|2022-01-30 02:42:10|2588.21|2579.51|2587.93|2579.23|2588.26|2579.56|2587.93|2579.23|22
1643510540000|2022-01-30 02:42:20|2587.92|2579.22|2587.94|2579.24|2587.98|2579.28|2587.78|2579.08|33
1643510550000|2022-01-30 02:42:30|2587.89|2579.19|2588.11|2579.41|2588.19|2579.49|2587.86|2579.16|25
1643510560000|2022-01-30 02:42:40|2588.13|2579.43|2588.49|2579.79|2588.49|2579.79|2587.99|2579.29|33
1643510570000|2022-01-30 02:42:50|2588.43|2579.73|2588.51|2579.81|2588.75|2580.05|2588.41|2579.71|34
1643510580000|2022-01-30 02:43:00|2588.49|2579.79|2588.42|2579.72|2588.74|2580.04|2588.42|2579.72|27
1643510590000|2022-01-30 02:43:10|2588.38|2579.68|2588.12|2579.42|2588.4|2579.7|2588.08|2579.38|24
1643510600000|2022-01-30 02:43:20|2588.19|2579.49|2587.66|2578.96|2588.19|2579.49|2587.62|2578.92|30
1643510610000|2022-01-30 02:43:30|2587.7|2579|2587.69|2578.99|2587.7|2579|2587.53|2578.83|24
1643510620000|2022-01-30 02:43:40|2587.72|2579.02|2587.65|2578.95|2587.74|2579.04|2587.42|2578.72|26
1643510630000|2022-01-30 02:43:50|2587.61|2578.91|2587.57|2578.87|2587.7|2579|2587.52|2578.82|28
1643510640000|2022-01-30 02:44:00|2587.56|2578.86|2587.55|2578.85|2587.63|2578.93|2587.51|2578.81|10
1643510650000|2022-01-30 02:44:10|2587.54|2578.84|2588.68|2579.98|2588.71|2580.01|2587.52|2578.82|15
1643510660000|2022-01-30 02:44:20|2588.72|2580.02|2588.67|2579.97|2588.72|2580.02|2588.47|2579.77|26
1643510670000|2022-01-30 02:44:30|2588.65|2579.95|2588.5|2579.8|2588.67|2579.97|2588.28|2579.58|37
1643510680000|2022-01-30 02:44:40|2588.44|2579.74|2588.53|2579.83|2588.61|2579.91|2588.43|2579.73|31
1643510690000|2022-01-30 02:44:50|2588.58|2579.88|2588.54|2579.84|2588.65|2579.95|2588.47|2579.77|30
1643510700000|2022-01-30 02:45:00|2588.43|2579.73|2587.96|2579.26|2588.44|2579.74|2587.91|2579.21|30
1643510710000|2022-01-30 02:45:10|2587.97|2579.27|2587.96|2579.26|2588.01|2579.31|2587.82|2579.12|31
1643510720000|2022-01-30 02:45:20|2587.93|2579.23|2586.01|2577.31|2587.93|2579.23|2586.01|2577.31|36
1643510730000|2022-01-30 02:45:30|2585.92|2577.22|2585.07|2576.37|2585.93|2577.23|2585.03|2576.33|37
1643510740000|2022-01-30 02:45:40|2585.09|2576.39|2584.83|2576.13|2585.11|2576.41|2584.81|2576.11|23
1643510750000|2022-01-30 02:45:50|2584.82|2576.12|2584.72|2576.02|2584.95|2576.25|2584.71|2576.01|30
1643510760000|2022-01-30 02:46:00|2584.73|2576.03|2584.68|2575.98|2584.75|2576.05|2584.65|2575.95|17
1643510770000|2022-01-30 02:46:10|2584.69|2575.99|2585.99|2577.29|2586.05|2577.35|2584.69|2575.99|33
1643510780000|2022-01-30 02:46:20|2586|2577.3|2585.11|2576.41|2586.16|2577.46|2585.11|2576.41|32
1643510790000|2022-01-30 02:46:30|2585.12|2576.42|2584.98|2576.28|2585.37|2576.67|2584.93|2576.23|30
1643510800000|2022-01-30 02:46:40|2584.97|2576.27|2584.96|2576.26|2585.14|2576.44|2584.92|2576.22|31
1643510810000|2022-01-30 02:46:50|2585|2576.3|2584.71|2576.01|2585.09|2576.39|2584.65|2575.95|28
1643510820000|2022-01-30 02:47:00|2584.67|2575.97|2584.58|2575.88|2584.69|2575.99|2584.58|2575.88|24
1643510830000|2022-01-30 02:47:10|2584.59|2575.89|2581.23|2572.53|2584.61|2575.91|2581.22|2572.52|30
1643510840000|2022-01-30 02:47:20|2581.25|2572.55|2582.22|2573.52|2582.3|2573.6|2581.18|2572.48|26
1643510850000|2022-01-30 02:47:30|2582.2|2573.5|2582.35|2573.65|2582.51|2573.81|2582.04|2573.34|30
1643510860000|2022-01-30 02:47:40|2582.32|2573.62|2582.44|2573.74|2582.77|2574.07|2582.24|2573.54|35
1643510870000|2022-01-30 02:47:50|2582.45|2573.75|2583.85|2575.15|2583.85|2575.15|2582.38|2573.68|31
1643510880000|2022-01-30 02:48:00|2583.84|2575.14|2583.89|2575.19|2583.9|2575.2|2583.83|2575.13|17
1643510890000|2022-01-30 02:48:10|2583.9|2575.2|2583.88|2575.18|2583.96|2575.26|2583.88|2575.18|21
1643510900000|2022-01-30 02:48:20|2583.9|2575.2|2584.08|2575.38|2584.19|2575.49|2583.89|2575.19|26
1643510910000|2022-01-30 02:48:30|2584.07|2575.37|2583.4|2574.7|2584.14|2575.44|2583.4|2574.7|28
1643510920000|2022-01-30 02:48:40|2583.38|2574.68|2582.14|2573.44|2583.44|2574.74|2582.14|2573.44|36
1643510930000|2022-01-30 02:48:50|2582.15|2573.45|2582.3|2573.6|2582.37|2573.67|2582.1|2573.4|33
1643510940000|2022-01-30 02:49:00|2582.31|2573.61|2583.22|2574.52|2583.22|2574.52|2582.16|2573.46|28
1643510950000|2022-01-30 02:49:10|2583.11|2574.41|2583.71|2575.01|2583.79|2575.09|2582.97|2574.27|32
1643510960000|2022-01-30 02:49:20|2583.72|2575.02|2583.3|2574.6|2583.75|2575.05|2582.99|2574.29|32
1643510970000|2022-01-30 02:49:30|2583.34|2574.64|2583.13|2574.43|2583.57|2574.87|2583.12|2574.42|31
1643510980000|2022-01-30 02:49:40|2583.17|2574.47|2583.23|2574.53|2583.36|2574.66|2583.15|2574.45|31
1643510990000|2022-01-30 02:49:50|2583.22|2574.52|2582.83|2574.13|2583.28|2574.58|2582.83|2574.13|30
1643511000000|2022-01-30 02:50:00|2582.84|2574.14|2583.06|2574.36|2583.06|2574.36|2582.84|2574.14|29
1643511010000|2022-01-30 02:50:10|2583.02|2574.32|2583.06|2574.36|2583.11|2574.41|2582.99|2574.29|31
1643511020000|2022-01-30 02:50:20|2583.07|2574.37|2582.56|2573.86|2583.08|2574.38|2582.39|2573.69|28
1643511030000|2022-01-30 02:50:30|2582.49|2573.79|2582.26|2573.56|2582.55|2573.85|2582.18|2573.48|31
1643511040000|2022-01-30 02:50:40|2582.23|2573.53|2582.11|2573.41|2582.23|2573.53|2581.69|2572.99|34
1643511050000|2022-01-30 02:50:50|2582.12|2573.42|2581.09|2572.39|2582.26|2573.56|2581.02|2572.32|34
1643511060000|2022-01-30 02:51:00|2581.08|2572.38|2580.51|2571.81|2581.1|2572.4|2580.49|2571.79|30
1643511070000|2022-01-30 02:51:10|2580.49|2571.79|2580.14|2571.44|2580.61|2571.91|2580.12|2571.42|30
1643511080000|2022-01-30 02:51:20|2580.16|2571.46|2579.04|2570.34|2580.16|2571.46|2579.02|2570.32|37
1643511090000|2022-01-30 02:51:30|2579.06|2570.36|2579.71|2571.01|2579.83|2571.13|2578.95|2570.25|32
1643511100000|2022-01-30 02:51:40|2579.43|2570.73|2580.11|2571.41|2580.17|2571.47|2579.16|2570.46|37
1643511110000|2022-01-30 02:51:50|2580.24|2571.54|2580.51|2571.81|2580.71|2572.01|2580.24|2571.54|31
1643511120000|2022-01-30 02:52:00|2580.52|2571.82|2580.65|2571.95|2580.73|2572.03|2580.52|2571.82|31
1643511130000|2022-01-30 02:52:10|2580.64|2571.94|2579.9|2571.2|2580.67|2571.97|2579.9|2571.2|28
1643511140000|2022-01-30 02:52:20|2579.91|2571.21|2580.34|2571.64|2580.36|2571.66|2579.91|2571.21|31
1643511150000|2022-01-30 02:52:30|2580.49|2571.79|2581.19|2572.49|2581.19|2572.49|2580.28|2571.58|22
1643511160000|2022-01-30 02:52:40|2581.2|2572.5|2581.72|2573.02|2581.77|2573.07|2581.2|2572.5|31
1643511170000|2022-01-30 02:52:50|2581.67|2572.97|2581.8|2573.1|2581.88|2573.18|2581.65|2572.95|22
1643511180000|2022-01-30 02:53:00|2581.79|2573.09|2580.71|2572.01|2581.81|2573.11|2580.68|2571.98|29
1643511190000|2022-01-30 02:53:10|2580.75|2572.05|2580.84|2572.14|2580.87|2572.17|2580.7|2572|29
1643511200000|2022-01-30 02:53:20|2580.82|2572.12|2580.76|2572.06|2580.86|2572.16|2580.76|2572.06|29
1643511210000|2022-01-30 02:53:30|2580.78|2572.08|2580.6|2571.9|2580.79|2572.09|2580.6|2571.9|27
1643511220000|2022-01-30 02:53:40|2580.62|2571.92|2580.73|2572.03|2580.81|2572.11|2580.62|2571.92|24
1643511230000|2022-01-30 02:53:50|2580.7|2572|2581.5|2572.8|2581.56|2572.86|2580.7|2572|28
1643511240000|2022-01-30 02:54:00|2581.49|2572.79|2581.99|2573.29|2582.06|2573.36|2581.49|2572.79|27
1643511250000|2022-01-30 02:54:10|2582.02|2573.32|2582.15|2573.45|2582.23|2573.53|2581.96|2573.26|27
1643511260000|2022-01-30 02:54:20|2582.14|2573.44|2580.87|2572.17|2582.18|2573.48|2580.72|2572.02|29
1643511270000|2022-01-30 02:54:30|2580.86|2572.16|2580.87|2572.17|2580.94|2572.24|2580.82|2572.12|25
1643511280000|2022-01-30 02:54:40|2580.86|2572.16|2580.93|2572.23|2581.03|2572.33|2580.85|2572.15|20
1643511290000|2022-01-30 02:54:50|2580.95|2572.25|2581.23|2572.53|2581.23|2572.53|2580.95|2572.25|24
1643511300000|2022-01-30 02:55:00|2581.19|2572.49|2581.04|2572.34|2581.19|2572.49|2580.85|2572.15|32
1643511310000|2022-01-30 02:55:10|2581.06|2572.36|2581.07|2572.37|2581.14|2572.44|2580.89|2572.19|25
1643511320000|2022-01-30 02:55:20|2581.1|2572.4|2581.44|2572.74|2581.44|2572.74|2581.04|2572.34|24
1643511330000|2022-01-30 02:55:30|2581.42|2572.72|2582.06|2573.36|2582.19|2573.49|2581.42|2572.72|36
1643511340000|2022-01-30 02:55:40|2582.07|2573.37|2582.24|2573.54|2582.24|2573.54|2582.04|2573.34|21
1643511350000|2022-01-30 02:55:50|2582.06|2573.36|2582.29|2573.59|2582.38|2573.68|2582.06|2573.36|35
1643511360000|2022-01-30 02:56:00|2582.3|2573.6|2582.29|2573.59|2582.33|2573.63|2582.24|2573.54|26
1643511370000|2022-01-30 02:56:10|2582.33|2573.63|2583.61|2574.91|2583.61|2574.91|2582.25|2573.55|23
1643511380000|2022-01-30 02:56:20|2583.64|2574.94|2582.84|2574.14|2583.64|2574.94|2582.71|2574.01|31
1643511390000|2022-01-30 02:56:30|2582.9|2574.2|2583.29|2574.59|2583.29|2574.59|2582.82|2574.12|29
1643511400000|2022-01-30 02:56:40|2583.3|2574.6|2583.34|2574.64|2583.42|2574.72|2583.26|2574.56|31
1643511410000|2022-01-30 02:56:50|2583.37|2574.67|2583.55|2574.85|2583.62|2574.92|2583.37|2574.67|30
1643511420000|2022-01-30 02:57:00|2583.59|2574.89|2583.69|2574.99|2583.73|2575.03|2583.47|2574.77|32
1643511430000|2022-01-30 02:57:10|2583.65|2574.95|2583.76|2575.06|2583.82|2575.12|2583.64|2574.94|23
1643511440000|2022-01-30 02:57:20|2583.81|2575.11|2582.08|2573.38|2583.81|2575.11|2582.07|2573.37|19
1643511450000|2022-01-30 02:57:30|2582.11|2573.41|2583.73|2575.03|2583.73|2575.03|2582.07|2573.37|32
1643511460000|2022-01-30 02:57:40|2583.8|2575.1|2583.79|2575.09|2583.8|2575.1|2583.64|2574.94|28
1643511470000|2022-01-30 02:57:50|2583.76|2575.06|2583.76|2575.06|2583.82|2575.12|2583.7|2575|17
1643511480000|2022-01-30 02:58:00|2583.75|2575.05|2583.96|2575.26|2584.02|2575.32|2583.74|2575.04|17
1643511490000|2022-01-30 02:58:10|2583.97|2575.27|2585.01|2576.31|2585.01|2576.31|2583.97|2575.27|25
1643511500000|2022-01-30 02:58:20|2585.02|2576.32|2585.07|2576.37|2585.17|2576.47|2585.02|2576.32|20
1643511510000|2022-01-30 02:58:30|2585.09|2576.39|2585.75|2577.05|2585.75|2577.05|2585.03|2576.33|21
1643511520000|2022-01-30 02:58:40|2585.78|2577.08|2585.77|2577.07|2585.79|2577.09|2585.66|2576.96|19
1643511530000|2022-01-30 02:58:50|2585.79|2577.09|2585.15|2576.45|2585.84|2577.14|2584.98|2576.28|27
1643511540000|2022-01-30 02:59:00|2585.14|2576.44|2585.12|2576.42|2585.14|2576.44|2584.5|2575.8|25
1643511550000|2022-01-30 02:59:10|2585.11|2576.41|2584.93|2576.23|2585.2|2576.5|2584.27|2575.57|35
1643511560000|2022-01-30 02:59:20|2584.94|2576.24|2585.05|2576.35|2585.07|2576.37|2584.87|2576.17|29
1643511570000|2022-01-30 02:59:30|2585.06|2576.36|2585.23|2576.53|2585.27|2576.57|2585.06|2576.36|27
1643511580000|2022-01-30 02:59:40|2585.24|2576.54|2584.91|2576.21|2585.28|2576.58|2584.91|2576.21|25
1643511590000|2022-01-30 02:59:50|2584.94|2576.24|2585.81|2577.11|2585.84|2577.14|2584.88|2576.18|24
1643511600000|2022-01-30 03:00:00|2585.86|2577.16|2586.04|2577.34|2586.04|2577.34|2585.78|2577.08|25
1643511610000|2022-01-30 03:00:10|2586.03|2577.33|2592.17|2583.47|2592.18|2583.48|2585.88|2577.18|36
1643511620000|2022-01-30 03:00:20|2592.3|2583.6|2589.45|2580.75|2592.3|2583.6|2589.43|2580.73|40
1643511630000|2022-01-30 03:00:30|2589.43|2580.73|2589.91|2581.21|2589.91|2581.21|2589.36|2580.66|34
1643511640000|2022-01-30 03:00:40|2589.84|2581.14|2589.6|2580.9|2590.06|2581.36|2589.6|2580.9|30
1643511650000|2022-01-30 03:00:50|2589.63|2580.93|2590.03|2581.33|2590.03|2581.33|2589.48|2580.78|30
1643511660000|2022-01-30 03:01:00|2590.1|2581.4|2590.39|2581.69|2590.4|2581.7|2590|2581.3|18
1643511670000|2022-01-30 03:01:10|2590.35|2581.65|2591|2582.3|2591.02|2582.32|2590.32|2581.62|31
1643511680000|2022-01-30 03:01:20|2590.98|2582.28|2589.96|2581.26|2590.99|2582.29|2589.96|2581.26|31
1643511690000|2022-01-30 03:01:30|2589.91|2581.21|2588.3|2579.6|2589.93|2581.23|2588.3|2579.6|31
1643511700000|2022-01-30 03:01:40|2588.27|2579.57|2588.46|2579.76|2588.74|2580.04|2588.18|2579.48|31
1643511710000|2022-01-30 03:01:50|2588.43|2579.73|2587.92|2579.22|2588.52|2579.82|2587.9|2579.2|27
1643511720000|2022-01-30 03:02:00|2587.91|2579.21|2587.15|2578.45|2587.92|2579.22|2586.95|2578.25|32
1643511730000|2022-01-30 03:02:10|2587.09|2578.39|2588.35|2579.65|2588.35|2579.65|2586.92|2578.22|24
1643511740000|2022-01-30 03:02:20|2588.3|2579.6|2589.78|2581.08|2589.78|2581.08|2588.3|2579.6|30
1643511750000|2022-01-30 03:02:30|2589.79|2581.09|2589.44|2580.74|2589.79|2581.09|2589.34|2580.64|16
1643511760000|2022-01-30 03:02:40|2589.53|2580.83|2589.61|2580.91|2589.77|2581.07|2589.53|2580.83|32
1643511770000|2022-01-30 03:02:50|2589.62|2580.92|2588.76|2580.06|2589.62|2580.92|2588.6|2579.9|32
1643511780000|2022-01-30 03:03:00|2588.8|2580.1|2589.67|2580.97|2589.68|2580.98|2588.76|2580.06|32
1643511790000|2022-01-30 03:03:10|2589.63|2580.93|2589.18|2580.48|2589.63|2580.93|2589.13|2580.43|35
1643511800000|2022-01-30 03:03:20|2589.21|2580.51|2589.7|2581|2589.75|2581.05|2589.16|2580.46|32
1643511810000|2022-01-30 03:03:30|2589.71|2581.01|2589.72|2581.02|2589.83|2581.13|2589.53|2580.83|31
1643511820000|2022-01-30 03:03:40|2589.76|2581.06|2589.62|2580.92|2589.76|2581.06|2589.59|2580.89|29
1643511830000|2022-01-30 03:03:50|2589.6|2580.9|2589.48|2580.78|2589.62|2580.92|2589.32|2580.62|26
1643511840000|2022-01-30 03:04:00|2589.5|2580.8|2591.42|2582.72|2591.77|2583.07|2589.44|2580.74|35
1643511850000|2022-01-30 03:04:10|2591.44|2582.74|2590.11|2581.41|2591.7|2583|2590.11|2581.41|32
1643511860000|2022-01-30 03:04:20|2590.08|2581.38|2589.99|2581.29|2590.16|2581.46|2589.69|2580.99|25
1643511870000|2022-01-30 03:04:30|2590.01|2581.31|2589.73|2581.03|2590.05|2581.35|2589.7|2581|30
1643511880000|2022-01-30 03:04:40|2589.74|2581.04|2589.37|2580.67|2589.74|2581.04|2589.31|2580.61|27
1643511890000|2022-01-30 03:04:50|2589.39|2580.69|2589.6|2580.9|2589.67|2580.97|2589.36|2580.66|23
1643511900000|2022-01-30 03:05:00|2589.61|2580.91|2590.06|2581.36|2590.06|2581.36|2589.42|2580.72|32
1643511910000|2022-01-30 03:05:10|2590.23|2581.53|2589.08|2580.38|2590.41|2581.71|2589.01|2580.31|36
1643511920000|2022-01-30 03:05:20|2588.96|2580.26|2588.82|2580.12|2588.96|2580.26|2588.72|2580.02|30
1643511930000|2022-01-30 03:05:30|2588.84|2580.14|2588.87|2580.17|2588.97|2580.27|2588.83|2580.13|28
1643511940000|2022-01-30 03:05:40|2588.95|2580.25|2590.04|2581.34|2590.07|2581.37|2588.88|2580.18|33
1643511950000|2022-01-30 03:05:50|2590.03|2581.33|2589.75|2581.05|2590.09|2581.39|2589.69|2580.99|31
1643511960000|2022-01-30 03:06:00|2589.84|2581.14|2589.92|2581.22|2590.02|2581.32|2589.81|2581.11|23
1643511970000|2022-01-30 03:06:10|2589.93|2581.23|2589.99|2581.29|2589.99|2581.29|2589.76|2581.06|27
1643511980000|2022-01-30 03:06:20|2590|2581.3|2587.85|2579.15|2591.68|2582.98|2587.11|2578.41|34
1643511990000|2022-01-30 03:06:30|2587.68|2578.98|2590.8|2582.1|2590.83|2582.13|2587.5|2578.8|39
1643512000000|2022-01-30 03:06:40|2590.74|2582.04|2590.84|2582.14|2591.07|2582.37|2590.55|2581.85|30
1643512010000|2022-01-30 03:06:50|2590.85|2582.15|2590.61|2581.91|2590.96|2582.26|2590.56|2581.86|33
1643512020000|2022-01-30 03:07:00|2590.6|2581.9|2590.54|2581.84|2590.68|2581.98|2590.39|2581.69|31
1643512030000|2022-01-30 03:07:10|2590.47|2581.77|2587.9|2579.2|2590.63|2581.93|2587.59|2578.89|35
1643512040000|2022-01-30 03:07:20|2587.93|2579.23|2587.93|2579.23|2588.06|2579.36|2587.55|2578.85|32
1643512050000|2022-01-30 03:07:30|2588.2|2579.5|2588.26|2579.56|2588.45|2579.75|2588.12|2579.42|33
1643512060000|2022-01-30 03:07:40|2588.19|2579.49|2588.14|2579.44|2588.42|2579.72|2588.14|2579.44|26
1643512070000|2022-01-30 03:07:50|2588.11|2579.41|2588.1|2579.4|2588.26|2579.56|2587.92|2579.22|38
1643512080000|2022-01-30 03:08:00|2587.89|2579.19|2587.64|2578.94|2588.06|2579.36|2587.54|2578.84|33
1643512090000|2022-01-30 03:08:10|2587.6|2578.9|2587.65|2578.95|2587.78|2579.08|2587.48|2578.78|25
1643512100000|2022-01-30 03:08:20|2587.61|2578.91|2588.05|2579.35|2588.22|2579.52|2587.5|2578.8|19
1643512110000|2022-01-30 03:08:30|2588.06|2579.36|2587.46|2578.76|2588.15|2579.45|2587.26|2578.56|26
1643512120000|2022-01-30 03:08:40|2587.47|2578.77|2587.16|2578.46|2587.5|2578.8|2586.92|2578.22|31
1643512130000|2022-01-30 03:08:50|2587.17|2578.47|2587.59|2578.89|2587.59|2578.89|2586.53|2577.83|30
1643512140000|2022-01-30 03:09:00|2587.41|2578.71|2587.12|2578.42|2587.47|2578.77|2587.07|2578.37|27
1643512150000|2022-01-30 03:09:10|2587.14|2578.44|2586.59|2577.89|2587.27|2578.57|2586.59|2577.89|31
1643512160000|2022-01-30 03:09:20|2586.62|2577.92|2586.05|2577.35|2586.62|2577.92|2585.32|2576.62|33
1643512170000|2022-01-30 03:09:30|2586|2577.3|2585.99|2577.29|2586.11|2577.41|2585.93|2577.23|30
1643512180000|2022-01-30 03:09:40|2585.98|2577.28|2585.94|2577.24|2586.29|2577.59|2585.91|2577.21|29
1643512190000|2022-01-30 03:09:50|2585.93|2577.23|2585.68|2576.98|2586.04|2577.34|2585.68|2576.98|22
1643512200000|2022-01-30 03:10:00|2585.69|2576.99|2585.55|2576.85|2585.74|2577.04|2585.44|2576.74|32
1643512210000|2022-01-30 03:10:10|2585.62|2576.92|2585.5|2576.8|2586.14|2577.44|2585.39|2576.69|36
1643512220000|2022-01-30 03:10:20|2585.58|2576.88|2585.29|2576.59|2585.64|2576.94|2585.19|2576.49|28
1643512230000|2022-01-30 03:10:30|2585.48|2576.78|2586.9|2578.2|2586.97|2578.27|2585.29|2576.59|34
1643512240000|2022-01-30 03:10:40|2586.91|2578.21|2585.39|2576.69|2587.01|2578.31|2585.39|2576.69|27
1643512250000|2022-01-30 03:10:50|2585.38|2576.68|2584.99|2576.29|2585.52|2576.82|2584.99|2576.29|28
1643512260000|2022-01-30 03:11:00|2585|2576.3|2585.62|2576.92|2585.62|2576.92|2584.98|2576.28|33
1643512270000|2022-01-30 03:11:10|2585.61|2576.91|2585.4|2576.7|2585.61|2576.91|2585.24|2576.54|28
1643512280000|2022-01-30 03:11:20|2585.31|2576.61|2585.6|2576.9|2585.7|2577|2585.31|2576.61|30
1643512290000|2022-01-30 03:11:30|2585.69|2576.99|2586.41|2577.71|2586.41|2577.71|2585.57|2576.87|23
1643512300000|2022-01-30 03:11:40|2586.56|2577.86|2586.4|2577.7|2586.94|2578.24|2586.33|2577.63|30
1643512310000|2022-01-30 03:11:50|2586.49|2577.79|2586.03|2577.33|2586.57|2577.87|2586.03|2577.33|30
1643512320000|2022-01-30 03:12:00|2586.06|2577.36|2585.76|2577.06|2586.18|2577.48|2585.69|2576.99|31
1643512330000|2022-01-30 03:12:10|2585.75|2577.05|2585.85|2577.15|2586.05|2577.35|2585.6|2576.9|34
1643512340000|2022-01-30 03:12:20|2585.86|2577.16|2585.68|2576.98|2585.87|2577.17|2585.58|2576.88|24
1643512350000|2022-01-30 03:12:30|2585.7|2577|2585.72|2577.02|2585.78|2577.08|2585.64|2576.94|21
1643512360000|2022-01-30 03:12:40|2585.74|2577.04|2585.58|2576.88|2585.78|2577.08|2585.55|2576.85|18
1643512370000|2022-01-30 03:12:50|2585.61|2576.91|2585.38|2576.68|2585.61|2576.91|2585.38|2576.68|19
1643512380000|2022-01-30 03:13:00|2585.37|2576.67|2585.54|2576.84|2585.58|2576.88|2585.34|2576.64|26
1643512390000|2022-01-30 03:13:10|2585.53|2576.83|2586.09|2577.39|2586.33|2577.63|2585.53|2576.83|19
1643512400000|2022-01-30 03:13:20|2586.08|2577.38|2586.07|2577.37|2586.2|2577.5|2586.07|2577.37|21
1643512410000|2022-01-30 03:13:30|2586.14|2577.44|2586.15|2577.45|2586.16|2577.46|2586.11|2577.41|14
1643512420000|2022-01-30 03:13:40|2586.16|2577.46|2585.15|2576.45|2586.44|2577.74|2585.15|2576.45|24
1643512430000|2022-01-30 03:13:50|2585.25|2576.55|2585.11|2576.41|2585.25|2576.55|2584.51|2575.81|36
1643512440000|2022-01-30 03:14:00|2585.02|2576.32|2584.8|2576.1|2585.02|2576.32|2584.75|2576.05|31
1643512450000|2022-01-30 03:14:10|2584.76|2576.06|2584.74|2576.04|2584.76|2576.06|2584.6|2575.9|23
1643512460000|2022-01-30 03:14:20|2584.71|2576.01|2585.44|2576.74|2585.45|2576.75|2584.62|2575.92|31
1643512470000|2022-01-30 03:14:30|2585.45|2576.75|2585.08|2576.38|2585.51|2576.81|2585|2576.3|34
1643512480000|2022-01-30 03:14:40|2585.07|2576.37|2584.93|2576.23|2585.49|2576.79|2584.86|2576.16|27
1643512490000|2022-01-30 03:14:50|2584.98|2576.28|2584.26|2575.56|2584.98|2576.28|2584.26|2575.56|36
1643512500000|2022-01-30 03:15:00|2584.27|2575.57|2584.64|2575.94|2584.77|2576.07|2584.27|2575.57|27
1643512510000|2022-01-30 03:15:10|2584.62|2575.92|2584.55|2575.85|2584.72|2576.02|2584.51|2575.81|37
1643512520000|2022-01-30 03:15:20|2584.57|2575.87|2584.51|2575.81|2584.58|2575.88|2584.38|2575.68|13
1643512530000|2022-01-30 03:15:30|2584.48|2575.78|2586.44|2577.74|2586.76|2578.06|2584.44|2575.74|36
1643512540000|2022-01-30 03:15:40|2586.31|2577.61|2586.59|2577.89|2586.64|2577.94|2586.28|2577.58|34
1643512550000|2022-01-30 03:15:50|2586.6|2577.9|2585.15|2576.45|2586.64|2577.94|2584.37|2575.67|37
1643512560000|2022-01-30 03:16:00|2585.17|2576.47|2585.5|2576.8|2585.69|2576.99|2585.06|2576.36|33
1643512570000|2022-01-30 03:16:10|2585.63|2576.93|2586.13|2577.43|2586.32|2577.62|2585.58|2576.88|32
1643512580000|2022-01-30 03:16:20|2586.1|2577.4|2584.5|2575.8|2586.26|2577.56|2584.5|2575.8|31
1643512590000|2022-01-30 03:16:30|2584.52|2575.82|2585.12|2576.42|2585.22|2576.52|2584.45|2575.75|37
1643512600000|2022-01-30 03:16:40|2585.06|2576.36|2586.3|2577.6|2586.3|2577.6|2585.05|2576.35|35
1643512610000|2022-01-30 03:16:50|2586.33|2577.63|2585.21|2576.51|2586.33|2577.63|2584.6|2575.9|34
1643512620000|2022-01-30 03:17:00|2585.25|2576.55|2584.81|2576.11|2585.25|2576.55|2584.8|2576.1|21
1643512630000|2022-01-30 03:17:10|2584.88|2576.18|2584.93|2576.23|2585.14|2576.44|2584.81|2576.11|31
1643512640000|2022-01-30 03:17:20|2584.9|2576.2|2584.82|2576.12|2585.03|2576.33|2584.82|2576.12|21
1643512650000|2022-01-30 03:17:30|2584.85|2576.15|2583.88|2575.18|2584.87|2576.17|2583.88|2575.18|27
1643512660000|2022-01-30 03:17:40|2583.94|2575.24|2583.9|2575.2|2584|2575.3|2583.9|2575.2|13
1643512670000|2022-01-30 03:17:50|2583.89|2575.19|2584.07|2575.37|2584.07|2575.37|2583.88|2575.18|22
1643512680000|2022-01-30 03:18:00|2584.17|2575.47|2583.97|2575.27|2584.17|2575.47|2583.95|2575.25|22
1643512690000|2022-01-30 03:18:10|2583.95|2575.25|2583.98|2575.28|2583.99|2575.29|2583.95|2575.25|17
1643512700000|2022-01-30 03:18:20|2583.97|2575.27|2583.75|2575.05|2583.98|2575.28|2583.72|2575.02|17
1643512710000|2022-01-30 03:18:30|2583.76|2575.06|2583.76|2575.06|2583.79|2575.09|2583.73|2575.03|18
1643512720000|2022-01-30 03:18:40|2583.73|2575.03|2583.35|2574.65|2583.84|2575.14|2583.31|2574.61|18
1643512730000|2022-01-30 03:18:50|2583.33|2574.63|2583.28|2574.58|2583.33|2574.63|2583.18|2574.48|23
1643512740000|2022-01-30 03:19:00|2583.29|2574.59|2583.18|2574.48|2583.29|2574.59|2583.1|2574.4|9
1643512750000|2022-01-30 03:19:10|2583.17|2574.47|2583.08|2574.38|2583.18|2574.48|2583.01|2574.31|10
1643512760000|2022-01-30 03:19:20|2583.07|2574.37|2584.31|2575.61|2584.32|2575.62|2583.05|2574.35|17
1643512770000|2022-01-30 03:19:30|2584.33|2575.63|2584.27|2575.57|2584.33|2575.63|2583.98|2575.28|29
1643512780000|2022-01-30 03:19:40|2584.28|2575.58|2584.59|2575.89|2584.73|2576.03|2584.15|2575.45|28
1643512790000|2022-01-30 03:19:50|2584.54|2575.84|2584.45|2575.75|2584.58|2575.88|2584.33|2575.63|24
1643512800000|2022-01-30 03:20:00|2584.43|2575.73|2585.11|2576.41|2585.21|2576.51|2584.43|2575.73|26
1643512810000|2022-01-30 03:20:10|2585.14|2576.44|2584.71|2576.01|2585.19|2576.49|2584.68|2575.98|26
1643512820000|2022-01-30 03:20:20|2584.72|2576.02|2584.87|2576.17|2584.98|2576.28|2584.72|2576.02|19
1643512830000|2022-01-30 03:20:30|2584.78|2576.08|2585.07|2576.37|2585.07|2576.37|2584.78|2576.08|15
1643512840000|2022-01-30 03:20:40|2585.06|2576.36|2585.27|2576.57|2585.27|2576.57|2585.03|2576.33|19
1643512850000|2022-01-30 03:20:50|2585.28|2576.58|2585.31|2576.61|2585.34|2576.64|2585.21|2576.51|18
1643512860000|2022-01-30 03:21:00|2585.29|2576.59|2586.22|2577.52|2586.3|2577.6|2585.29|2576.59|24
1643512870000|2022-01-30 03:21:10|2586.26|2577.56|2586.42|2577.72|2586.53|2577.83|2586.26|2577.56|25
1643512880000|2022-01-30 03:21:20|2586.48|2577.78|2587.26|2578.56|2587.26|2578.56|2586.42|2577.72|34
1643512890000|2022-01-30 03:21:30|2587.31|2578.61|2587.69|2578.99|2587.7|2579|2587.3|2578.6|25
1643512900000|2022-01-30 03:21:40|2587.67|2578.97|2589.64|2580.94|2589.64|2580.94|2587.66|2578.96|35
1643512910000|2022-01-30 03:21:50|2589.62|2580.92|2589.65|2580.95|2589.73|2581.03|2589.53|2580.83|20
1643512920000|2022-01-30 03:22:00|2589.64|2580.94|2589.63|2580.93|2589.67|2580.97|2589.5|2580.8|24
1643512930000|2022-01-30 03:22:10|2589.62|2580.92|2590.36|2581.66|2590.36|2581.66|2589.6|2580.9|17
1643512940000|2022-01-30 03:22:20|2590.42|2581.72|2589.62|2580.92|2590.42|2581.72|2589.57|2580.87|20
1643512950000|2022-01-30 03:22:30|2589.68|2580.98|2589.16|2580.46|2589.74|2581.04|2589.14|2580.44|32
1643512960000|2022-01-30 03:22:40|2589.14|2580.44|2588.61|2579.91|2589.14|2580.44|2588.54|2579.84|32
1643512970000|2022-01-30 03:22:50|2588.6|2579.9|2588.19|2579.49|2588.6|2579.9|2588.18|2579.48|18
1643512980000|2022-01-30 03:23:00|2588.18|2579.48|2589.66|2580.96|2589.87|2581.17|2588.18|2579.48|28
1643512990000|2022-01-30 03:23:10|2589.72|2581.02|2589|2580.3|2589.82|2581.12|2588.89|2580.19|32
1643513000000|2022-01-30 03:23:20|2589.01|2580.31|2588.9|2580.2|2589.03|2580.33|2588.61|2579.91|27
1643513010000|2022-01-30 03:23:30|2588.86|2580.16|2588.74|2580.04|2588.88|2580.18|2588.65|2579.95|35
1643513020000|2022-01-30 03:23:40|2588.76|2580.06|2589.18|2580.48|2589.29|2580.59|2588.76|2580.06|29
1643513030000|2022-01-30 03:23:50|2589.23|2580.53|2589.9|2581.2|2589.9|2581.2|2589.14|2580.44|29
1643513040000|2022-01-30 03:24:00|2589.92|2581.22|2589.16|2580.46|2589.92|2581.22|2589.11|2580.41|30
1643513050000|2022-01-30 03:24:10|2589.19|2580.49|2589.7|2581|2589.71|2581.01|2589.16|2580.46|30
1643513060000|2022-01-30 03:24:20|2589.74|2581.04|2589.03|2580.33|2589.74|2581.04|2588.88|2580.18|19
1643513070000|2022-01-30 03:24:30|2589.05|2580.35|2588.8|2580.1|2589.05|2580.35|2588.65|2579.95|29
1643513080000|2022-01-30 03:24:40|2588.72|2580.02|2588.91|2580.21|2589.05|2580.35|2588.72|2580.02|27
1643513090000|2022-01-30 03:24:50|2588.9|2580.2|2588.88|2580.18|2589.02|2580.32|2588.81|2580.11|31
1643513100000|2022-01-30 03:25:00|2588.91|2580.21|2589.4|2580.7|2589.4|2580.7|2588.88|2580.18|29
1643513110000|2022-01-30 03:25:10|2589.38|2580.68|2588.89|2580.19|2589.38|2580.68|2588.82|2580.12|32
1643513120000|2022-01-30 03:25:20|2588.9|2580.2|2589.04|2580.34|2589.1|2580.4|2588.84|2580.14|28
1643513130000|2022-01-30 03:25:30|2588.99|2580.29|2589.34|2580.64|2589.45|2580.75|2588.95|2580.25|32
1643513140000|2022-01-30 03:25:40|2589.49|2580.79|2589.38|2580.68|2589.55|2580.85|2589.2|2580.5|31
1643513150000|2022-01-30 03:25:50|2589.43|2580.73|2589.7|2581|2589.7|2581|2589.35|2580.65|29
1643513160000|2022-01-30 03:26:00|2589.69|2580.99|2588.82|2580.12|2589.69|2580.99|2588.64|2579.94|31
1643513170000|2022-01-30 03:26:10|2588.94|2580.24|2588.98|2580.28|2589.05|2580.35|2588.71|2580.01|28
1643513180000|2022-01-30 03:26:20|2589.09|2580.39|2589.1|2580.4|2589.13|2580.43|2588.93|2580.23|29
1643513190000|2022-01-30 03:26:30|2589.12|2580.42|2589.53|2580.83|2589.67|2580.97|2589.12|2580.42|29
1643513200000|2022-01-30 03:26:40|2589.52|2580.82|2589.52|2580.82|2589.57|2580.87|2589.48|2580.78|16
1643513210000|2022-01-30 03:26:50|2589.47|2580.77|2588.48|2579.78|2589.47|2580.77|2588.37|2579.67|14
1643513220000|2022-01-30 03:27:00|2588.49|2579.79|2589.02|2580.32|2589.09|2580.39|2588.48|2579.78|30
1643513230000|2022-01-30 03:27:10|2589.05|2580.35|2588.99|2580.29|2589.11|2580.41|2588.93|2580.23|26
1643513240000|2022-01-30 03:27:20|2589.02|2580.32|2588.94|2580.24|2589.11|2580.41|2588.81|2580.11|31
1643513250000|2022-01-30 03:27:30|2588.9|2580.2|2588.45|2579.75|2588.97|2580.27|2588.39|2579.69|30
1643513260000|2022-01-30 03:27:40|2588.47|2579.77|2588.1|2579.4|2588.5|2579.8|2587.83|2579.13|28
1643513270000|2022-01-30 03:27:50|2588.12|2579.42|2588.13|2579.43|2588.13|2579.43|2588.08|2579.38|4
1643513280000|2022-01-30 03:28:00|2588.12|2579.42|2588.16|2579.46|2588.22|2579.52|2588.07|2579.37|21
1643513290000|2022-01-30 03:28:10|2588.17|2579.47|2587.98|2579.28|2588.19|2579.49|2587.95|2579.25|17
1643513300000|2022-01-30 03:28:20|2587.95|2579.25|2589.71|2581.01|2589.8|2581.1|2587.82|2579.12|33
1643513310000|2022-01-30 03:28:30|2589.7|2581|2589.57|2580.87|2589.7|2581|2589.49|2580.79|23
1643513320000|2022-01-30 03:28:40|2589.56|2580.86|2589.5|2580.8|2589.62|2580.92|2589.48|2580.78|17
1643513330000|2022-01-30 03:28:50|2589.49|2580.79|2589.5|2580.8|2589.55|2580.85|2589.44|2580.74|25
1643513340000|2022-01-30 03:29:00|2589.48|2580.78|2589.51|2580.81|2589.58|2580.88|2589.4|2580.7|24
1643513350000|2022-01-30 03:29:10|2589.43|2580.73|2589.52|2580.82|2589.54|2580.84|2589.42|2580.72|18
1643513360000|2022-01-30 03:29:20|2589.47|2580.77|2589.29|2580.59|2589.55|2580.85|2589.27|2580.57|25
1643513370000|2022-01-30 03:29:30|2589.28|2580.58|2589.34|2580.64|2589.48|2580.78|2589.26|2580.56|25
1643513380000|2022-01-30 03:29:40|2589.41|2580.71|2588.54|2579.84|2589.42|2580.72|2588.54|2579.84|26
1643513390000|2022-01-30 03:29:50|2588.52|2579.82|2588.73|2580.03|2588.74|2580.04|2588.52|2579.82|23
1643513400000|2022-01-30 03:30:00|2588.66|2579.96|2589.35|2580.65|2589.43|2580.73|2588.64|2579.94|35
1643513410000|2022-01-30 03:30:10|2589.36|2580.66|2589.46|2580.76|2589.61|2580.91|2589.3|2580.6|29
1643513420000|2022-01-30 03:30:20|2589.43|2580.73|2587.75|2579.05|2589.48|2580.78|2587.75|2579.05|31
1643513430000|2022-01-30 03:30:30|2587.69|2578.99|2587.84|2579.14|2588.02|2579.32|2587.66|2578.96|29
1643513440000|2022-01-30 03:30:40|2587.86|2579.16|2587.75|2579.05|2587.9|2579.2|2587.7|2579|29
1643513450000|2022-01-30 03:30:50|2587.92|2579.22|2588.28|2579.58|2588.32|2579.62|2587.92|2579.22|25
1643513460000|2022-01-30 03:31:00|2588.25|2579.55|2588.17|2579.47|2588.28|2579.58|2588.04|2579.34|29
1643513470000|2022-01-30 03:31:10|2588.18|2579.48|2587.99|2579.29|2588.58|2579.88|2587.82|2579.12|29
1643513480000|2022-01-30 03:31:20|2588.14|2579.44|2587.89|2579.19|2588.21|2579.51|2587.86|2579.16|27
1643513490000|2022-01-30 03:31:30|2587.92|2579.22|2587.89|2579.19|2587.97|2579.27|2587.84|2579.14|29
1643513500000|2022-01-30 03:31:40|2587.94|2579.24|2587.81|2579.11|2587.97|2579.27|2587.73|2579.03|29
1643513510000|2022-01-30 03:31:50|2587.82|2579.12|2587.97|2579.27|2588.06|2579.36|2587.75|2579.05|28
1643513520000|2022-01-30 03:32:00|2587.98|2579.28|2587.44|2578.74|2587.99|2579.29|2587.44|2578.74|28
1643513530000|2022-01-30 03:32:10|2587.46|2578.76|2587.3|2578.6|2587.55|2578.85|2587.27|2578.57|26
1643513540000|2022-01-30 03:32:20|2587.23|2578.53|2586.97|2578.27|2587.37|2578.67|2586.87|2578.17|27
1643513550000|2022-01-30 03:32:30|2586.94|2578.24|2587.45|2578.75|2587.51|2578.81|2586.94|2578.24|24
1643513560000|2022-01-30 03:32:40|2587.41|2578.71|2587.32|2578.62|2587.46|2578.76|2587.21|2578.51|29
1643513570000|2022-01-30 03:32:50|2587.31|2578.61|2587.14|2578.44|2587.4|2578.7|2587.1|2578.4|20
1643513580000|2022-01-30 03:33:00|2587.13|2578.43|2587.28|2578.58|2587.37|2578.67|2587.13|2578.43|27
1643513590000|2022-01-30 03:33:10|2587.29|2578.59|2587.25|2578.55|2587.39|2578.69|2587.22|2578.52|22
1643513600000|2022-01-30 03:33:20|2587.13|2578.43|2587.15|2578.45|2587.34|2578.64|2587.09|2578.39|24
1643513610000|2022-01-30 03:33:30|2587.11|2578.41|2587.14|2578.44|2587.26|2578.56|2587.09|2578.39|28
1643513620000|2022-01-30 03:33:40|2587.17|2578.47|2587.15|2578.45|2587.21|2578.51|2587.13|2578.43|24
1643513630000|2022-01-30 03:33:50|2587.16|2578.46|2587.19|2578.49|2587.22|2578.52|2587.16|2578.46|16
1643513640000|2022-01-30 03:34:00|2587.22|2578.52|2586.66|2577.96|2587.26|2578.56|2586.64|2577.94|19
1643513650000|2022-01-30 03:34:10|2586.67|2577.97|2587.23|2578.53|2587.26|2578.56|2586.66|2577.96|26
1643513660000|2022-01-30 03:34:20|2587.26|2578.56|2587.01|2578.31|2587.27|2578.57|2586.98|2578.28|28
1643513670000|2022-01-30 03:34:30|2586.99|2578.29|2586.95|2578.25|2587.11|2578.41|2586.9|2578.2|33
1643513680000|2022-01-30 03:34:40|2586.94|2578.24|2587|2578.3|2587.13|2578.43|2586.9|2578.2|23
1643513690000|2022-01-30 03:34:50|2587.02|2578.32|2586.53|2577.83|2587.02|2578.32|2586.22|2577.52|27
1643513700000|2022-01-30 03:35:00|2586.56|2577.86|2586.43|2577.73|2586.56|2577.86|2586.32|2577.62|31
1643513710000|2022-01-30 03:35:10|2586.45|2577.75|2585.26|2576.56|2586.46|2577.76|2585.18|2576.48|31
1643513720000|2022-01-30 03:35:20|2585.19|2576.49|2584.35|2575.65|2585.19|2576.49|2584.34|2575.64|34
1643513730000|2022-01-30 03:35:30|2584.21|2575.51|2584.12|2575.42|2584.27|2575.57|2584.04|2575.34|25
1643513740000|2022-01-30 03:35:40|2584.1|2575.4|2583.33|2574.63|2584.12|2575.42|2583.11|2574.41|28
1643513750000|2022-01-30 03:35:50|2583.3|2574.6|2582.94|2574.24|2583.3|2574.6|2582.85|2574.15|25
1643513760000|2022-01-30 03:36:00|2582.92|2574.22|2582.87|2574.17|2583.09|2574.39|2582.77|2574.07|32
1643513770000|2022-01-30 03:36:10|2582.79|2574.09|2582.97|2574.27|2583.11|2574.41|2582.79|2574.09|27
1643513780000|2022-01-30 03:36:20|2582.98|2574.28|2582.72|2574.02|2583.12|2574.42|2582.72|2574.02|24
1643513790000|2022-01-30 03:36:30|2582.77|2574.07|2582.65|2573.95|2582.82|2574.12|2582.54|2573.84|28
1643513800000|2022-01-30 03:36:40|2582.66|2573.96|2582.8|2574.1|2582.82|2574.12|2582.66|2573.96|32
1643513810000|2022-01-30 03:36:50|2582.87|2574.17|2582.77|2574.07|2582.87|2574.17|2582.69|2573.99|28
1643513820000|2022-01-30 03:37:00|2582.82|2574.12|2582.72|2574.02|2582.82|2574.12|2582.61|2573.91|25
1643513830000|2022-01-30 03:37:10|2582.69|2573.99|2582.62|2573.92|2582.78|2574.08|2582.59|2573.89|22
1643513840000|2022-01-30 03:37:20|2582.72|2574.02|2584.47|2575.77|2584.79|2576.09|2582.62|2573.92|35
1643513850000|2022-01-30 03:37:30|2584.42|2575.72|2584.81|2576.11|2584.98|2576.28|2584.42|2575.72|34
1643513860000|2022-01-30 03:37:40|2584.82|2576.12|2584.6|2575.9|2584.92|2576.22|2584.6|2575.9|27
1643513870000|2022-01-30 03:37:50|2584.78|2576.08|2583.49|2574.79|2584.89|2576.19|2583.38|2574.68|33
1643513880000|2022-01-30 03:38:00|2583.5|2574.8|2584.1|2575.4|2584.3|2575.6|2583.3|2574.6|38
1643513890000|2022-01-30 03:38:10|2584.23|2575.53|2584.07|2575.37|2584.29|2575.59|2584.01|2575.31|29
1643513900000|2022-01-30 03:38:20|2584.09|2575.39|2584.06|2575.36|2584.2|2575.5|2583.98|2575.28|22
1643513910000|2022-01-30 03:38:30|2584.05|2575.35|2583.74|2575.04|2584.61|2575.91|2583.74|2575.04|32
1643513920000|2022-01-30 03:38:40|2583.51|2574.81|2583.28|2574.58|2583.51|2574.81|2582.48|2573.78|32
1643513930000|2022-01-30 03:38:50|2583.24|2574.54|2583.55|2574.85|2583.61|2574.91|2582.63|2573.93|28
1643513940000|2022-01-30 03:39:00|2583.6|2574.9|2584.69|2575.99|2584.7|2576|2583.6|2574.9|29
1643513950000|2022-01-30 03:39:10|2584.57|2575.87|2584.72|2576.02|2584.91|2576.21|2584.57|2575.87|28
1643513960000|2022-01-30 03:39:20|2584.69|2575.99|2583.71|2575.01|2584.71|2576.01|2583.66|2574.96|29
1643513970000|2022-01-30 03:39:30|2583.7|2575|2584.42|2575.72|2584.42|2575.72|2583.7|2575|28
1643513980000|2022-01-30 03:39:40|2584.35|2575.65|2584.59|2575.89|2584.64|2575.94|2584.35|2575.65|33
1643513990000|2022-01-30 03:39:50|2584.53|2575.83|2583.67|2574.97|2584.67|2575.97|2583.47|2574.77|39
1643514000000|2022-01-30 03:40:00|2583.7|2575|2583.84|2575.14|2583.84|2575.14|2583.54|2574.84|32
1643514010000|2022-01-30 03:40:10|2583.94|2575.24|2584.46|2575.76|2584.55|2575.85|2583.94|2575.24|35
1643514020000|2022-01-30 03:40:20|2584.44|2575.74|2584.06|2575.36|2584.46|2575.76|2583.93|2575.23|29
1643514030000|2022-01-30 03:40:30|2584.03|2575.33|2584.06|2575.36|2584.12|2575.42|2583.73|2575.03|35
1643514040000|2022-01-30 03:40:40|2584.08|2575.38|2583.88|2575.18|2584.51|2575.81|2583.72|2575.02|38
1643514050000|2022-01-30 03:40:50|2583.9|2575.2|2584.4|2575.7|2584.46|2575.76|2583.87|2575.17|27
1643514060000|2022-01-30 03:41:00|2584.47|2575.77|2585.22|2576.52|2585.32|2576.62|2584.46|2575.76|28
1643514070000|2022-01-30 03:41:10|2585.21|2576.51|2584.46|2575.76|2585.26|2576.56|2584.45|2575.75|29
1643514080000|2022-01-30 03:41:20|2584.47|2575.77|2583.94|2575.24|2584.48|2575.78|2583.88|2575.18|21
1643514090000|2022-01-30 03:41:30|2583.95|2575.25|2584.16|2575.46|2584.17|2575.47|2583.88|2575.18|29
1643514100000|2022-01-30 03:41:40|2584.15|2575.45|2584.17|2575.47|2584.58|2575.88|2584.03|2575.33|30
1643514110000|2022-01-30 03:41:50|2584.3|2575.6|2583.9|2575.2|2584.3|2575.6|2583.75|2575.05|29
1643514120000|2022-01-30 03:42:00|2583.93|2575.23|2584.09|2575.39|2584.09|2575.39|2583.88|2575.18|20
1643514130000|2022-01-30 03:42:10|2584.23|2575.53|2584.52|2575.82|2584.76|2576.06|2584.23|2575.53|34
1643514140000|2022-01-30 03:42:20|2584.6|2575.9|2584.55|2575.85|2585.01|2576.31|2584.43|2575.73|25
1643514150000|2022-01-30 03:42:30|2584.58|2575.88|2584.64|2575.94|2584.64|2575.94|2584.54|2575.84|27
1643514160000|2022-01-30 03:42:40|2584.61|2575.91|2584.54|2575.84|2584.63|2575.93|2584.53|2575.83|27
1643514170000|2022-01-30 03:42:50|2584.59|2575.89|2583.83|2575.13|2584.6|2575.9|2583.65|2574.95|39
1643514180000|2022-01-30 03:43:00|2583.86|2575.16|2585.19|2576.49|2585.36|2576.66|2583.86|2575.16|34
1643514190000|2022-01-30 03:43:10|2585.25|2576.55|2585.31|2576.61|2585.5|2576.8|2585.17|2576.47|29
1643514200000|2022-01-30 03:43:20|2585.3|2576.6|2583.52|2574.82|2585.37|2576.67|2583.52|2574.82|32
1643514210000|2022-01-30 03:43:30|2583.5|2574.8|2584.35|2575.65|2584.43|2575.73|2583.42|2574.72|33
1643514220000|2022-01-30 03:43:40|2584.36|2575.66|2584.46|2575.76|2584.46|2575.76|2584.18|2575.48|25
1643514230000|2022-01-30 03:43:50|2584.47|2575.77|2584.41|2575.71|2584.54|2575.84|2584.41|2575.71|23
1643514240000|2022-01-30 03:44:00|2584.43|2575.73|2585.08|2576.38|2585.3|2576.6|2584.43|2575.73|31
1643514250000|2022-01-30 03:44:10|2585.02|2576.32|2584.72|2576.02|2585.25|2576.55|2584.52|2575.82|32
1643514260000|2022-01-30 03:44:20|2584.7|2576|2584.75|2576.05|2585.01|2576.31|2584.21|2575.51|29
1643514270000|2022-01-30 03:44:30|2584.74|2576.04|2584.82|2576.12|2584.98|2576.28|2584.74|2576.04|27
1643514280000|2022-01-30 03:44:40|2584.85|2576.15|2584.02|2575.32|2584.95|2576.25|2584|2575.3|36
1643514290000|2022-01-30 03:44:50|2584.04|2575.34|2583.65|2574.95|2584.09|2575.39|2583.65|2574.95|23
1643514300000|2022-01-30 03:45:00|2583.54|2574.84|2583.73|2575.03|2583.8|2575.1|2583.11|2574.41|30
1643514310000|2022-01-30 03:45:10|2583.74|2575.04|2584.28|2575.58|2584.39|2575.69|2583.63|2574.93|30
1643514320000|2022-01-30 03:45:20|2584.29|2575.59|2584.2|2575.5|2584.38|2575.68|2584.09|2575.39|33
1643514330000|2022-01-30 03:45:30|2584.22|2575.52|2584.17|2575.47|2584.23|2575.53|2583.98|2575.28|31
1643514340000|2022-01-30 03:45:40|2584.18|2575.48|2584.66|2575.96|2584.67|2575.97|2584.13|2575.43|35
1643514350000|2022-01-30 03:45:50|2584.67|2575.97|2584.69|2575.99|2584.77|2576.07|2584.26|2575.56|31
1643514360000|2022-01-30 03:46:00|2584.72|2576.02|2584.78|2576.08|2584.8|2576.1|2584.59|2575.89|29
1643514370000|2022-01-30 03:46:10|2584.74|2576.04|2584.75|2576.05|2584.82|2576.12|2584.65|2575.95|25
1643514380000|2022-01-30 03:46:20|2584.74|2576.04|2584.27|2575.57|2584.76|2576.06|2584.16|2575.46|27
1643514390000|2022-01-30 03:46:30|2584.19|2575.49|2584.24|2575.54|2584.33|2575.63|2584.15|2575.45|32
1643514400000|2022-01-30 03:46:40|2584.22|2575.52|2584.14|2575.44|2584.22|2575.52|2584.1|2575.4|33
1643514410000|2022-01-30 03:46:50|2584.17|2575.47|2584.07|2575.37|2584.23|2575.53|2584.07|2575.37|27
1643514420000|2022-01-30 03:47:00|2584.08|2575.38|2584.3|2575.6|2584.3|2575.6|2584.06|2575.36|31
1643514430000|2022-01-30 03:47:10|2584.23|2575.53|2584.54|2575.84|2584.85|2576.15|2584.23|2575.53|37
1643514440000|2022-01-30 03:47:20|2584.57|2575.87|2584.28|2575.58|2584.59|2575.89|2584.16|2575.46|33
1643514450000|2022-01-30 03:47:30|2584.29|2575.59|2584.42|2575.72|2584.53|2575.83|2584.2|2575.5|28
1643514460000|2022-01-30 03:47:40|2584.39|2575.69|2584.43|2575.73|2584.5|2575.8|2584.28|2575.58|36
1643514470000|2022-01-30 03:47:50|2584.39|2575.69|2583.43|2574.73|2584.53|2575.83|2583.43|2574.73|34
1643514480000|2022-01-30 03:48:00|2583.14|2574.44|2582.7|2574|2583.17|2574.47|2582.44|2573.74|30
1643514490000|2022-01-30 03:48:10|2582.58|2573.88|2582.76|2574.06|2582.76|2574.06|2582.58|2573.88|18
1643514500000|2022-01-30 03:48:20|2582.75|2574.05|2582.58|2573.88|2582.82|2574.12|2582.53|2573.83|28
1643514510000|2022-01-30 03:48:30|2582.57|2573.87|2582.76|2574.06|2582.87|2574.17|2582.57|2573.87|28
1643514520000|2022-01-30 03:48:40|2582.77|2574.07|2582.96|2574.26|2583.09|2574.39|2582.77|2574.07|28
1643514530000|2022-01-30 03:48:50|2582.95|2574.25|2582.65|2573.95|2582.95|2574.25|2582.53|2573.83|23
1643514540000|2022-01-30 03:49:00|2582.66|2573.96|2582.68|2573.98|2582.77|2574.07|2582.65|2573.95|21
1643514550000|2022-01-30 03:49:10|2582.71|2574.01|2581.83|2573.13|2582.71|2574.01|2581.8|2573.1|33
1643514560000|2022-01-30 03:49:20|2581.81|2573.11|2581.65|2572.95|2581.85|2573.15|2581.43|2572.73|28
1643514570000|2022-01-30 03:49:30|2581.64|2572.94|2579.63|2570.93|2581.68|2572.98|2579.56|2570.86|27
1643514580000|2022-01-30 03:49:40|2579.47|2570.77|2578.27|2569.57|2579.47|2570.77|2577.62|2568.92|34
1643514590000|2022-01-30 03:49:50|2578.25|2569.55|2575.61|2566.91|2578.25|2569.55|2575.59|2566.89|35
1643514600000|2022-01-30 03:50:00|2575.54|2566.84|2577.11|2568.41|2577.12|2568.42|2575.51|2566.81|34
1643514610000|2022-01-30 03:50:10|2577.16|2568.46|2576.87|2568.17|2577.25|2568.55|2576.71|2568.01|38
1643514620000|2022-01-30 03:50:20|2576.73|2568.03|2577.33|2568.63|2577.33|2568.63|2576.73|2568.03|17
1643514630000|2022-01-30 03:50:30|2577.28|2568.58|2577.45|2568.75|2577.7|2569|2577.2|2568.5|28
1643514640000|2022-01-30 03:50:40|2577.51|2568.81|2578.17|2569.47|2578.24|2569.54|2577.51|2568.81|32
1643514650000|2022-01-30 03:50:50|2578.13|2569.43|2578.45|2569.75|2578.75|2570.05|2578.08|2569.38|28
1643514660000|2022-01-30 03:51:00|2578.47|2569.77|2578.26|2569.56|2578.47|2569.77|2578.21|2569.51|26
1643514670000|2022-01-30 03:51:10|2578.27|2569.57|2577.98|2569.28|2578.35|2569.65|2577.79|2569.09|33
1643514680000|2022-01-30 03:51:20|2577.85|2569.15|2577.25|2568.55|2577.89|2569.19|2577.19|2568.49|34
1643514690000|2022-01-30 03:51:30|2577.23|2568.53|2577.24|2568.54|2577.51|2568.81|2576.81|2568.11|33
1643514700000|2022-01-30 03:51:40|2577.26|2568.56|2577.18|2568.48|2577.59|2568.89|2577.18|2568.48|38
1643514710000|2022-01-30 03:51:50|2577.14|2568.44|2577.39|2568.69|2577.41|2568.71|2577.14|2568.44|29
1643514720000|2022-01-30 03:52:00|2577.28|2568.58|2577.17|2568.47|2577.36|2568.66|2577.09|2568.39|34
1643514730000|2022-01-30 03:52:10|2577.18|2568.48|2576.9|2568.2|2577.21|2568.51|2576.89|2568.19|22
1643514740000|2022-01-30 03:52:20|2576.89|2568.19|2577.52|2568.82|2577.68|2568.98|2576.84|2568.14|35
1643514750000|2022-01-30 03:52:30|2577.78|2569.08|2577.68|2568.98|2577.85|2569.15|2577.51|2568.81|29
1643514760000|2022-01-30 03:52:40|2577.65|2568.95|2577.69|2568.99|2577.8|2569.1|2577.52|2568.82|30
1643514770000|2022-01-30 03:52:50|2577.68|2568.98|2577.88|2569.18|2578.18|2569.48|2577.58|2568.88|34
1643514780000|2022-01-30 03:53:00|2577.86|2569.16|2577.8|2569.1|2577.91|2569.21|2577.74|2569.04|25
1643514790000|2022-01-30 03:53:10|2577.76|2569.06|2577.82|2569.12|2577.88|2569.18|2577.76|2569.06|26
1643514800000|2022-01-30 03:53:20|2577.79|2569.09|2577.74|2569.04|2577.91|2569.21|2577.7|2569|28
1643514810000|2022-01-30 03:53:30|2577.84|2569.14|2577.05|2568.35|2577.84|2569.14|2577.05|2568.35|22
1643514820000|2022-01-30 03:53:40|2577.19|2568.49|2575.41|2566.71|2577.19|2568.49|2575.31|2566.61|29
1643514830000|2022-01-30 03:53:50|2575.36|2566.66|2576.59|2567.89|2576.59|2567.89|2575.29|2566.59|33
1643514840000|2022-01-30 03:54:00|2576.72|2568.02|2575.56|2566.86|2576.72|2568.02|2575.55|2566.85|37
1643514850000|2022-01-30 03:54:10|2575.53|2566.83|2575.61|2566.91|2575.92|2567.22|2575.46|2566.76|32
1643514860000|2022-01-30 03:54:20|2575.6|2566.9|2575.86|2567.16|2575.97|2567.27|2575.6|2566.9|28
1643514870000|2022-01-30 03:54:30|2575.85|2567.15|2575.76|2567.06|2575.91|2567.21|2575.69|2566.99|28
1643514880000|2022-01-30 03:54:40|2575.77|2567.07|2576.2|2567.5|2576.39|2567.69|2575.75|2567.05|33
1643514890000|2022-01-30 03:54:50|2576.29|2567.59|2576.01|2567.31|2576.35|2567.65|2575.82|2567.12|30
1643514900000|2022-01-30 03:55:00|2576|2567.3|2576.06|2567.36|2576.52|2567.82|2575.92|2567.22|34
1643514910000|2022-01-30 03:55:10|2576.11|2567.41|2575.49|2566.79|2577.07|2568.37|2575.49|2566.79|34
1643514920000|2022-01-30 03:55:20|2575.53|2566.83|2576.11|2567.41|2576.11|2567.41|2575.53|2566.83|30
1643514930000|2022-01-30 03:55:30|2575.91|2567.21|2573.45|2564.75|2576.02|2567.32|2573.43|2564.73|36
1643514940000|2022-01-30 03:55:40|2573.44|2564.74|2573.67|2564.97|2574.06|2565.36|2573.37|2564.67|27
1643514950000|2022-01-30 03:55:50|2573.82|2565.12|2573.38|2564.68|2573.82|2565.12|2573.35|2564.65|31
1643514960000|2022-01-30 03:56:00|2573.4|2564.7|2573.52|2564.82|2573.61|2564.91|2573.4|2564.7|28
1643514970000|2022-01-30 03:56:10|2573.48|2564.78|2575.23|2566.53|2575.23|2566.53|2573.45|2564.75|21
1643514980000|2022-01-30 03:56:20|2575.04|2566.34|2575.65|2566.95|2575.66|2566.96|2575.04|2566.34|32
1643514990000|2022-01-30 03:56:30|2575.64|2566.94|2575.96|2567.26|2576.02|2567.32|2575.62|2566.92|31
1643515000000|2022-01-30 03:56:40|2575.98|2567.28|2576.53|2567.83|2576.61|2567.91|2575.71|2567.01|35
1643515010000|2022-01-30 03:56:50|2576.61|2567.91|2575.95|2567.25|2576.61|2567.91|2575.56|2566.86|38
1643515020000|2022-01-30 03:57:00|2575.89|2567.19|2576.38|2567.68|2576.47|2567.77|2575.86|2567.16|37
1643515030000|2022-01-30 03:57:10|2576.34|2567.64|2577.38|2568.68|2577.46|2568.76|2576.29|2567.59|34
1643515040000|2022-01-30 03:57:20|2577.41|2568.71|2577.54|2568.84|2577.55|2568.85|2577.24|2568.54|30
1643515050000|2022-01-30 03:57:30|2577.53|2568.83|2577.9|2569.2|2578.02|2569.32|2577.43|2568.73|30
1643515060000|2022-01-30 03:57:40|2577.91|2569.21|2578.32|2569.62|2578.36|2569.66|2577.91|2569.21|22
1643515070000|2022-01-30 03:57:50|2578.42|2569.72|2578.69|2569.99|2578.7|2570|2577.75|2569.05|25
1643515080000|2022-01-30 03:58:00|2578.67|2569.97|2578.72|2570.02|2578.73|2570.03|2578.59|2569.89|32
1643515090000|2022-01-30 03:58:10|2578.73|2570.03|2578.77|2570.07|2578.81|2570.11|2578.65|2569.95|27
1643515100000|2022-01-30 03:58:20|2578.76|2570.06|2578.47|2569.77|2578.76|2570.06|2578.38|2569.68|30
1643515110000|2022-01-30 03:58:30|2578.48|2569.78|2578.37|2569.67|2578.56|2569.86|2578.37|2569.67|24
1643515120000|2022-01-30 03:58:40|2578.38|2569.68|2577.09|2568.39|2578.43|2569.73|2577|2568.3|34
1643515130000|2022-01-30 03:58:50|2577.1|2568.4|2576.98|2568.28|2577.1|2568.4|2576.97|2568.27|22
1643515140000|2022-01-30 03:59:00|2577.04|2568.34|2577.12|2568.42|2577.19|2568.49|2576.98|2568.28|21
1643515150000|2022-01-30 03:59:10|2577.13|2568.43|2577.16|2568.46|2577.24|2568.54|2577.06|2568.36|24
1643515160000|2022-01-30 03:59:20|2577.15|2568.45|2578.73|2570.03|2578.74|2570.04|2577.09|2568.39|27
1643515170000|2022-01-30 03:59:30|2578.69|2569.99|2576.04|2567.34|2578.7|2570|2576.04|2567.34|30
1643515180000|2022-01-30 03:59:40|2576.06|2567.36|2575.68|2566.98|2576.07|2567.37|2575.45|2566.75|28
1643515190000|2022-01-30 03:59:50|2575.63|2566.93|2576.37|2567.67|2576.62|2567.92|2575.62|2566.92|27
1643515200000|2022-01-30 04:00:00|2576.38|2567.68|2576.42|2567.72|2577.04|2568.34|2576.18|2567.48|37
1643515210000|2022-01-30 04:00:10|2576.4|2567.7|2578.58|2569.88|2578.6|2569.9|2576.36|2567.66|36
1643515220000|2022-01-30 04:00:20|2578.64|2569.94|2578.88|2570.18|2578.97|2570.27|2578.38|2569.68|37
1643515230000|2022-01-30 04:00:30|2578.79|2570.09|2579.54|2570.84|2579.57|2570.87|2578.72|2570.02|33
1643515240000|2022-01-30 04:00:40|2579.53|2570.83|2579.58|2570.88|2579.62|2570.92|2578.95|2570.25|36
1643515250000|2022-01-30 04:00:50|2579.5|2570.8|2579.3|2570.6|2579.62|2570.92|2579.16|2570.46|32
1643515260000|2022-01-30 04:01:00|2579.11|2570.41|2578.74|2570.04|2579.11|2570.41|2578.6|2569.9|28
1643515270000|2022-01-30 04:01:10|2578.75|2570.05|2579.13|2570.43|2579.19|2570.49|2578.75|2570.05|33
1643515280000|2022-01-30 04:01:20|2579.12|2570.42|2579.43|2570.73|2579.53|2570.83|2579.03|2570.33|24
1643515290000|2022-01-30 04:01:30|2579.38|2570.68|2579.52|2570.82|2579.58|2570.88|2579.15|2570.45|32
1643515300000|2022-01-30 04:01:40|2579.54|2570.84|2579.61|2570.91|2579.73|2571.03|2579.51|2570.81|16
1643515310000|2022-01-30 04:01:50|2579.59|2570.89|2579.68|2570.98|2579.69|2570.99|2579.56|2570.86|27
1643515320000|2022-01-30 04:02:00|2579.66|2570.96|2578.19|2569.49|2579.67|2570.97|2578.17|2569.47|33
1643515330000|2022-01-30 04:02:10|2578.21|2569.51|2578.55|2569.85|2578.6|2569.9|2578.04|2569.34|33
1643515340000|2022-01-30 04:02:20|2578.38|2569.68|2578.33|2569.63|2578.46|2569.76|2578.09|2569.39|34
1643515350000|2022-01-30 04:02:30|2578.34|2569.64|2578.54|2569.84|2578.68|2569.98|2578.27|2569.57|31
1643515360000|2022-01-30 04:02:40|2578.55|2569.85|2578.5|2569.8|2578.55|2569.85|2578.48|2569.78|19
1643515370000|2022-01-30 04:02:50|2578.52|2569.82|2578.23|2569.53|2578.52|2569.82|2578.23|2569.53|21
1643515380000|2022-01-30 04:03:00|2578.26|2569.56|2578.19|2569.49|2578.26|2569.56|2578.14|2569.44|17
1643515390000|2022-01-30 04:03:10|2578.22|2569.52|2578.29|2569.59|2578.36|2569.66|2578.22|2569.52|25
1643515400000|2022-01-30 04:03:20|2578.28|2569.58|2578.2|2569.5|2578.38|2569.68|2578.05|2569.35|28
1643515410000|2022-01-30 04:03:30|2578.11|2569.41|2578.2|2569.5|2578.25|2569.55|2578.11|2569.41|24
1643515420000|2022-01-30 04:03:40|2578.26|2569.56|2577.98|2569.28|2578.28|2569.58|2577.92|2569.22|26
1643515430000|2022-01-30 04:03:50|2578.01|2569.31|2578.83|2570.13|2578.83|2570.13|2578|2569.3|19
1643515440000|2022-01-30 04:04:00|2578.82|2570.12|2578.62|2569.92|2579.12|2570.42|2578.62|2569.92|26
1643515450000|2022-01-30 04:04:10|2578.69|2569.99|2578.61|2569.91|2578.87|2570.17|2578.55|2569.85|26
1643515460000|2022-01-30 04:04:20|2578.6|2569.9|2577.81|2569.11|2578.6|2569.9|2577.8|2569.1|30
1643515470000|2022-01-30 04:04:30|2577.82|2569.12|2577.36|2568.66|2577.97|2569.27|2577.36|2568.66|25
1643515480000|2022-01-30 04:04:40|2577.39|2568.69|2577.01|2568.31|2577.39|2568.69|2576.91|2568.21|28
1643515490000|2022-01-30 04:04:50|2577|2568.3|2577.02|2568.32|2577.05|2568.35|2576.84|2568.14|28
1643515500000|2022-01-30 04:05:00|2577.03|2568.33|2576.63|2567.93|2577.03|2568.33|2576.61|2567.91|18
1643515510000|2022-01-30 04:05:10|2576.67|2567.97|2577.44|2568.74|2577.52|2568.82|2576.65|2567.95|27
1643515520000|2022-01-30 04:05:20|2577.43|2568.73|2576.98|2568.28|2577.55|2568.85|2576.96|2568.26|29
1643515530000|2022-01-30 04:05:30|2576.97|2568.27|2576.71|2568.01|2577|2568.3|2576.71|2568.01|27
1643515540000|2022-01-30 04:05:40|2576.7|2568|2576.12|2567.42|2576.73|2568.03|2576.04|2567.34|28
1643515550000|2022-01-30 04:05:50|2576.13|2567.43|2575.92|2567.22|2576.27|2567.57|2575.92|2567.22|29
1643515560000|2022-01-30 04:06:00|2575.94|2567.24|2574.98|2566.28|2575.94|2567.24|2574.4|2565.7|38
1643515570000|2022-01-30 04:06:10|2574.99|2566.29|2574.51|2565.81|2575.08|2566.38|2574.51|2565.81|26
1643515580000|2022-01-30 04:06:20|2574.63|2565.93|2574.48|2565.78|2574.67|2565.97|2574.14|2565.44|35
1643515590000|2022-01-30 04:06:30|2574.63|2565.93|2575.08|2566.38|2575.09|2566.39|2574.6|2565.9|26
1643515600000|2022-01-30 04:06:40|2574.98|2566.28|2574.88|2566.18|2574.98|2566.28|2574.72|2566.02|24
1643515610000|2022-01-30 04:06:50|2574.89|2566.19|2574.75|2566.05|2574.93|2566.23|2574.59|2565.89|23
1643515620000|2022-01-30 04:07:00|2574.76|2566.06|2574.69|2565.99|2574.76|2566.06|2574.6|2565.9|14
1643515630000|2022-01-30 04:07:10|2574.64|2565.94|2574.44|2565.74|2574.69|2565.99|2574.34|2565.64|20
1643515640000|2022-01-30 04:07:20|2574.45|2565.75|2574.42|2565.72|2574.52|2565.82|2574.37|2565.67|27
1643515650000|2022-01-30 04:07:30|2574.48|2565.78|2574.51|2565.81|2574.68|2565.98|2574.44|2565.74|20
1643515660000|2022-01-30 04:07:40|2574.53|2565.83|2574.53|2565.83|2574.66|2565.96|2574.51|2565.81|24
1643515670000|2022-01-30 04:07:50|2574.52|2565.82|2574.76|2566.06|2574.79|2566.09|2574.52|2565.82|29
1643515680000|2022-01-30 04:08:00|2574.77|2566.07|2575.22|2566.52|2575.22|2566.52|2574.71|2566.01|21
1643515690000|2022-01-30 04:08:10|2575.21|2566.51|2575.12|2566.42|2575.22|2566.52|2575.1|2566.4|17
1643515700000|2022-01-30 04:08:20|2575.13|2566.43|2575.12|2566.42|2575.15|2566.45|2575.11|2566.41|18
1643515710000|2022-01-30 04:08:30|2575.18|2566.48|2575.36|2566.66|2575.36|2566.66|2575.08|2566.38|27
1643515720000|2022-01-30 04:08:40|2575.34|2566.64|2574.32|2565.62|2575.34|2566.64|2574.28|2565.58|35
1643515730000|2022-01-30 04:08:50|2574.31|2565.61|2575.19|2566.49|2575.19|2566.49|2574.31|2565.61|28
1643515740000|2022-01-30 04:09:00|2575.15|2566.45|2575.03|2566.33|2575.23|2566.53|2574.99|2566.29|26
1643515750000|2022-01-30 04:09:10|2575.04|2566.34|2574.6|2565.9|2575.04|2566.34|2574.37|2565.67|27
1643515760000|2022-01-30 04:09:20|2574.59|2565.89|2574.37|2565.67|2574.63|2565.93|2574.37|2565.67|20
1643515770000|2022-01-30 04:09:30|2574.31|2565.61|2574.34|2565.64|2574.4|2565.7|2574.21|2565.51|17
1643515780000|2022-01-30 04:09:40|2574.33|2565.63|2575.22|2566.52|2575.24|2566.54|2574.33|2565.63|15
1643515790000|2022-01-30 04:09:50|2575.23|2566.53|2574.82|2566.12|2575.27|2566.57|2574.74|2566.04|25
1643515800000|2022-01-30 04:10:00|2574.81|2566.11|2575.09|2566.39|2575.33|2566.63|2574.74|2566.04|31
1643515810000|2022-01-30 04:10:10|2575.14|2566.44|2575.72|2567.02|2575.89|2567.19|2575.14|2566.44|24
1643515820000|2022-01-30 04:10:20|2575.76|2567.06|2575.52|2566.82|2575.87|2567.17|2575.52|2566.82|28
1643515830000|2022-01-30 04:10:30|2575.58|2566.88|2575.37|2566.67|2575.61|2566.91|2575.35|2566.65|17
1643515840000|2022-01-30 04:10:40|2575.36|2566.66|2575.82|2567.12|2575.92|2567.22|2575.36|2566.66|14
1643515850000|2022-01-30 04:10:50|2575.81|2567.11|2574.5|2565.8|2575.81|2567.11|2574.33|2565.63|27
1643515860000|2022-01-30 04:11:00|2574.46|2565.76|2574.35|2565.65|2574.52|2565.82|2574.31|2565.61|23
1643515870000|2022-01-30 04:11:10|2574.36|2565.66|2574.51|2565.81|2574.85|2566.15|2574.34|2565.64|30
1643515880000|2022-01-30 04:11:20|2574.49|2565.79|2574.69|2565.99|2574.7|2566|2574.41|2565.71|33
1643515890000|2022-01-30 04:11:30|2574.7|2566|2574.75|2566.05|2574.82|2566.12|2574.55|2565.85|28
1643515900000|2022-01-30 04:11:40|2574.72|2566.02|2574.65|2565.95|2574.85|2566.15|2574.6|2565.9|28
1643515910000|2022-01-30 04:11:50|2574.67|2565.97|2574.62|2565.92|2574.74|2566.04|2574.61|2565.91|28
1643515920000|2022-01-30 04:12:00|2574.64|2565.94|2574.66|2565.96|2574.75|2566.05|2574.42|2565.72|27
1643515930000|2022-01-30 04:12:10|2574.63|2565.93|2574.58|2565.88|2574.66|2565.96|2574.52|2565.82|30
1643515940000|2022-01-30 04:12:20|2574.75|2566.05|2575.11|2566.41|2575.19|2566.49|2574.75|2566.05|33
1643515950000|2022-01-30 04:12:30|2575.08|2566.38|2575.27|2566.57|2575.44|2566.74|2575.03|2566.33|32
1643515960000|2022-01-30 04:12:40|2575.33|2566.63|2574.74|2566.04|2575.42|2566.72|2574.67|2565.97|29
1643515970000|2022-01-30 04:12:50|2574.78|2566.08|2574.92|2566.22|2574.94|2566.24|2574.78|2566.08|31
1643515980000|2022-01-30 04:13:00|2574.94|2566.24|2574.98|2566.28|2574.98|2566.28|2574.81|2566.11|24
1643515990000|2022-01-30 04:13:10|2574.96|2566.26|2575.06|2566.36|2575.17|2566.47|2574.89|2566.19|34
1643516000000|2022-01-30 04:13:20|2575.07|2566.37|2575.25|2566.55|2575.27|2566.57|2575.07|2566.37|32
1643516010000|2022-01-30 04:13:30|2575.26|2566.56|2575.2|2566.5|2575.26|2566.56|2575.18|2566.48|20
1643516020000|2022-01-30 04:13:40|2575.21|2566.51|2575.18|2566.48|2575.26|2566.56|2575.14|2566.44|24
1643516030000|2022-01-30 04:13:50|2575.17|2566.47|2575.08|2566.38|2575.2|2566.5|2575.08|2566.38|19
1643516040000|2022-01-30 04:14:00|2575.09|2566.39|2574.55|2565.85|2575.13|2566.43|2574.23|2565.53|26
1643516050000|2022-01-30 04:14:10|2574.56|2565.86|2574.67|2565.97|2574.67|2565.97|2574.5|2565.8|24
1643516060000|2022-01-30 04:14:20|2574.66|2565.96|2574.49|2565.79|2574.72|2566.02|2574.49|2565.79|21
1643516070000|2022-01-30 04:14:30|2574.46|2565.76|2574.26|2565.56|2574.55|2565.85|2574.25|2565.55|27
1643516080000|2022-01-30 04:14:40|2574.25|2565.55|2574.27|2565.57|2574.27|2565.57|2574.06|2565.36|30
1643516090000|2022-01-30 04:14:50|2574.25|2565.55|2574.1|2565.4|2574.27|2565.57|2573.95|2565.25|29
1643516100000|2022-01-30 04:15:00|2574.13|2565.43|2574.28|2565.58|2574.73|2566.03|2574.13|2565.43|25
1643516110000|2022-01-30 04:15:10|2574.29|2565.59|2574.23|2565.53|2574.64|2565.94|2574.11|2565.41|28
1643516120000|2022-01-30 04:15:20|2574.26|2565.56|2574.59|2565.89|2574.59|2565.89|2574.02|2565.32|31
1643516130000|2022-01-30 04:15:30|2574.61|2565.91|2574.49|2565.79|2574.61|2565.91|2574.37|2565.67|30
1643516140000|2022-01-30 04:15:40|2574.48|2565.78|2575.84|2567.14|2575.91|2567.21|2574.46|2565.76|29
1643516150000|2022-01-30 04:15:50|2575.9|2567.2|2575.57|2566.87|2576.47|2567.77|2575.57|2566.87|28
1643516160000|2022-01-30 04:16:00|2575.61|2566.91|2574.65|2565.95|2575.96|2567.26|2574.56|2565.86|31
1643516170000|2022-01-30 04:16:10|2574.64|2565.94|2574.75|2566.05|2574.81|2566.11|2574.61|2565.91|26
1643516180000|2022-01-30 04:16:20|2574.76|2566.06|2574.87|2566.17|2574.87|2566.17|2574.65|2565.95|19
1643516190000|2022-01-30 04:16:30|2574.86|2566.16|2575.46|2566.76|2575.5|2566.8|2574.86|2566.16|34
1643516200000|2022-01-30 04:16:40|2575.48|2566.78|2575.4|2566.7|2575.82|2567.12|2575.33|2566.63|34
1643516210000|2022-01-30 04:16:50|2575.43|2566.73|2575.73|2567.03|2575.74|2567.04|2575.43|2566.73|10
1643516220000|2022-01-30 04:17:00|2575.7|2567|2575.82|2567.12|2575.83|2567.13|2575.58|2566.88|25
1643516230000|2022-01-30 04:17:10|2575.83|2567.13|2575.44|2566.74|2575.89|2567.19|2575.15|2566.45|28
1643516240000|2022-01-30 04:17:20|2575.49|2566.79|2575.52|2566.82|2575.53|2566.83|2575.49|2566.79|3
1643516250000|2022-01-30 04:17:30|2575.51|2566.81|2575.69|2566.99|2575.72|2567.02|2575.38|2566.68|27
1643516260000|2022-01-30 04:17:40|2575.64|2566.94|2575.63|2566.93|2575.85|2567.15|2575.63|2566.93|13
1643516270000|2022-01-30 04:17:50|2575.64|2566.94|2575.73|2567.03|2575.75|2567.05|2575.55|2566.85|13
1643516280000|2022-01-30 04:18:00|2575.71|2567.01|2576.12|2567.42|2576.15|2567.45|2575.71|2567.01|21
1643516290000|2022-01-30 04:18:10|2576.3|2567.6|2576.41|2567.71|2576.47|2567.77|2576.11|2567.41|25
1643516300000|2022-01-30 04:18:20|2576.42|2567.72|2576.48|2567.78|2576.48|2567.78|2576.33|2567.63|21
1643516310000|2022-01-30 04:18:30|2576.51|2567.81|2576.35|2567.65|2576.51|2567.81|2576.32|2567.62|22
1643516320000|2022-01-30 04:18:40|2576.34|2567.64|2576.48|2567.78|2576.51|2567.81|2576.32|2567.62|15
1643516330000|2022-01-30 04:18:50|2576.3|2567.6|2576.54|2567.84|2576.56|2567.86|2576.3|2567.6|18
1643516340000|2022-01-30 04:19:00|2576.58|2567.88|2576.66|2567.96|2576.66|2567.96|2576.55|2567.85|5
1643516350000|2022-01-30 04:19:10|2577.07|2568.37|2577.73|2569.03|2577.88|2569.18|2577.07|2568.37|24
1643516360000|2022-01-30 04:19:20|2577.77|2569.07|2577.68|2568.98|2577.95|2569.25|2577.38|2568.68|35
1643516370000|2022-01-30 04:19:30|2577.73|2569.03|2577.67|2568.97|2577.8|2569.1|2577.56|2568.86|30
1643516380000|2022-01-30 04:19:40|2577.65|2568.95|2577.68|2568.98|2577.77|2569.07|2577.6|2568.9|24
1643516390000|2022-01-30 04:19:50|2577.73|2569.03|2577.49|2568.79|2577.8|2569.1|2577.43|2568.73|23
1643516400000|2022-01-30 04:20:00|2577.45|2568.75|2577.3|2568.6|2577.5|2568.8|2577.19|2568.49|23
1643516410000|2022-01-30 04:20:10|2577.4|2568.7|2577.41|2568.71|2577.93|2569.23|2577.36|2568.66|31
1643516420000|2022-01-30 04:20:20|2577.42|2568.72|2576.76|2568.06|2577.42|2568.72|2576.76|2568.06|21
1643516430000|2022-01-30 04:20:30|2576.61|2567.91|2576.01|2567.31|2576.64|2567.94|2575.87|2567.17|25
1643516440000|2022-01-30 04:20:40|2576.02|2567.32|2576.71|2568.01|2577.09|2568.39|2576.02|2567.32|29
1643516450000|2022-01-30 04:20:50|2576.69|2567.99|2576.92|2568.22|2577.04|2568.34|2576.55|2567.85|30
1643516460000|2022-01-30 04:21:00|2576.93|2568.23|2577|2568.3|2577.13|2568.43|2576.87|2568.17|27
1643516470000|2022-01-30 04:21:10|2577.01|2568.31|2576.93|2568.23|2577.03|2568.33|2576.85|2568.15|25
1643516480000|2022-01-30 04:21:20|2576.92|2568.22|2577.16|2568.46|2577.23|2568.53|2576.84|2568.14|20
1643516490000|2022-01-30 04:21:30|2577.18|2568.48|2577.06|2568.36|2577.18|2568.48|2576.9|2568.2|14
1643516500000|2022-01-30 04:21:40|2577.04|2568.34|2577.5|2568.8|2577.54|2568.84|2576.97|2568.27|17
1643516510000|2022-01-30 04:21:50|2577.47|2568.77|2577.28|2568.58|2577.51|2568.81|2577.24|2568.54|26
1643516520000|2022-01-30 04:22:00|2577.32|2568.62|2577.54|2568.84|2577.54|2568.84|2577.21|2568.51|20
1643516530000|2022-01-30 04:22:10|2577.55|2568.85|2577.56|2568.86|2577.56|2568.86|2577.46|2568.76|17
1643516540000|2022-01-30 04:22:20|2577.55|2568.85|2577.54|2568.84|2577.58|2568.88|2577.53|2568.83|11
1643516550000|2022-01-30 04:22:30|2577.51|2568.81|2577.93|2569.23|2577.94|2569.24|2577.51|2568.81|21
1643516560000|2022-01-30 04:22:40|2577.91|2569.21|2577.94|2569.24|2577.94|2569.24|2577.85|2569.15|13
1643516570000|2022-01-30 04:22:50|2577.95|2569.25|2578.01|2569.31|2578.04|2569.34|2577.89|2569.19|23
1643516580000|2022-01-30 04:23:00|2577.99|2569.29|2577.92|2569.22|2577.99|2569.29|2577.89|2569.19|11
1643516590000|2022-01-30 04:23:10|2577.9|2569.2|2577.94|2569.24|2577.94|2569.24|2577.9|2569.2|21
1643516600000|2022-01-30 04:23:20|2577.93|2569.23|2577.94|2569.24|2577.96|2569.26|2577.84|2569.14|26
1643516610000|2022-01-30 04:23:30|2577.95|2569.25|2577.99|2569.29|2577.99|2569.29|2577.92|2569.22|13
1643516620000|2022-01-30 04:23:40|2577.98|2569.28|2577.94|2569.24|2577.98|2569.28|2577.94|2569.24|7
1643516630000|2022-01-30 04:23:50|2577.97|2569.27|2577.97|2569.27|2577.98|2569.28|2577.94|2569.24|6
1643516640000|2022-01-30 04:24:00|2577.93|2569.23|2577.96|2569.26|2578|2569.3|2577.92|2569.22|18
1643516650000|2022-01-30 04:24:10|2577.95|2569.25|2577.89|2569.19|2577.97|2569.27|2577.86|2569.16|25
1643516660000|2022-01-30 04:24:20|2577.91|2569.21|2577.81|2569.11|2578.47|2569.77|2577.74|2569.04|26
1643516670000|2022-01-30 04:24:30|2577.83|2569.13|2577.39|2568.69|2577.83|2569.13|2577.3|2568.6|27
1643516680000|2022-01-30 04:24:40|2577.38|2568.68|2577.02|2568.32|2577.4|2568.7|2577.02|2568.32|21
1643516690000|2022-01-30 04:24:50|2576.97|2568.27|2576.89|2568.19|2577|2568.3|2576.81|2568.11|32
1643516700000|2022-01-30 04:25:00|2576.6|2567.9|2576.8|2568.1|2576.9|2568.2|2576.51|2567.81|27
1643516710000|2022-01-30 04:25:10|2576.79|2568.09|2577.42|2568.72|2577.51|2568.81|2576.79|2568.09|33
1643516720000|2022-01-30 04:25:20|2577.36|2568.66|2577.34|2568.64|2577.51|2568.81|2577.29|2568.59|19
1643516730000|2022-01-30 04:25:30|2577.38|2568.68|2577.44|2568.74|2577.51|2568.81|2577.3|2568.6|27
1643516740000|2022-01-30 04:25:40|2577.41|2568.71|2577.68|2568.98|2577.68|2568.98|2577.39|2568.69|18
1643516750000|2022-01-30 04:25:50|2577.67|2568.97|2577.59|2568.89|2577.69|2568.99|2577.56|2568.86|11
1643516760000|2022-01-30 04:26:00|2577.73|2569.03|2578.48|2569.78|2578.48|2569.78|2577.69|2568.99|20
1643516770000|2022-01-30 04:26:10|2578.47|2569.77|2578.53|2569.83|2578.53|2569.83|2578.43|2569.73|13
1643516780000|2022-01-30 04:26:20|2578.52|2569.82|2578.56|2569.86|2578.56|2569.86|2578.49|2569.79|5
1643516790000|2022-01-30 04:26:30|2578.54|2569.84|2578.55|2569.85|2578.58|2569.88|2578.49|2569.79|24
1643516800000|2022-01-30 04:26:40|2578.53|2569.83|2577.01|2568.31|2578.53|2569.83|2576.93|2568.23|26
1643516810000|2022-01-30 04:26:50|2577.03|2568.33|2576.65|2567.95|2577.03|2568.33|2576.65|2567.95|27
1643516820000|2022-01-30 04:27:00|2576.75|2568.05|2576.87|2568.17|2577|2568.3|2576.71|2568.01|22
1643516830000|2022-01-30 04:27:10|2576.91|2568.21|2577.75|2569.05|2577.79|2569.09|2576.91|2568.21|29
1643516840000|2022-01-30 04:27:20|2577.76|2569.06|2577.66|2568.96|2577.79|2569.09|2577.65|2568.95|19
1643516850000|2022-01-30 04:27:30|2577.65|2568.95|2577.65|2568.95|2577.65|2568.95|2577.42|2568.72|30
1643516860000|2022-01-30 04:27:40|2577.69|2568.99|2577.89|2569.19|2577.89|2569.19|2577.68|2568.98|25
1643516870000|2022-01-30 04:27:50|2577.91|2569.21|2578.13|2569.43|2578.13|2569.43|2577.85|2569.15|28
1643516880000|2022-01-30 04:28:00|2578.08|2569.38|2578.17|2569.47|2578.23|2569.53|2578.04|2569.34|26
1643516890000|2022-01-30 04:28:10|2578.16|2569.46|2578.06|2569.36|2578.16|2569.46|2578.05|2569.35|9
1643516900000|2022-01-30 04:28:20|2578.15|2569.45|2577.95|2569.25|2578.15|2569.45|2577.87|2569.17|17
1643516910000|2022-01-30 04:28:30|2577.9|2569.2|2577.28|2568.58|2577.94|2569.24|2577.17|2568.47|28
1643516920000|2022-01-30 04:28:40|2577.26|2568.56|2577.59|2568.89|2577.68|2568.98|2577.18|2568.48|25
1643516930000|2022-01-30 04:28:50|2577.44|2568.74|2577.39|2568.69|2577.49|2568.79|2577.33|2568.63|23
1643516940000|2022-01-30 04:29:00|2577.36|2568.66|2576.64|2567.94|2577.36|2568.66|2576.32|2567.62|30
1643516950000|2022-01-30 04:29:10|2576.77|2568.07|2576.61|2567.91|2576.77|2568.07|2576.49|2567.79|21
1643516960000|2022-01-30 04:29:20|2576.65|2567.95|2576.84|2568.14|2576.93|2568.23|2576.63|2567.93|23
1643516970000|2022-01-30 04:29:30|2576.71|2568.01|2576.7|2568|2576.85|2568.15|2576.66|2567.96|16
1643516980000|2022-01-30 04:29:40|2576.64|2567.94|2576.67|2567.97|2576.71|2568.01|2576.64|2567.94|8
1643516990000|2022-01-30 04:29:50|2576.66|2567.96|2576.53|2567.83|2576.66|2567.96|2576.52|2567.82|8
1643517000000|2022-01-30 04:30:00|2576.52|2567.82|2576.7|2568|2576.7|2568|2576.52|2567.82|9
1643517010000|2022-01-30 04:30:10|2576.63|2567.93|2579.43|2570.73|2579.44|2570.74|2576.62|2567.92|26
1643517020000|2022-01-30 04:30:20|2579.62|2570.92|2577.55|2568.85|2579.74|2571.04|2577.48|2568.78|24
1643517030000|2022-01-30 04:30:30|2577.62|2568.92|2578.08|2569.38|2578.18|2569.48|2577.62|2568.92|32
1643517040000|2022-01-30 04:30:40|2578.12|2569.42|2578.92|2570.22|2579.2|2570.5|2578.12|2569.42|32
1643517050000|2022-01-30 04:30:50|2578.94|2570.24|2578.95|2570.25|2579.1|2570.4|2578.87|2570.17|25
1643517060000|2022-01-30 04:31:00|2578.98|2570.28|2579.06|2570.36|2579.09|2570.39|2578.98|2570.28|15
1643517070000|2022-01-30 04:31:10|2579.07|2570.37|2579.15|2570.45|2579.15|2570.45|2578.91|2570.21|22
1643517080000|2022-01-30 04:31:20|2579.19|2570.49|2579.71|2571.01|2580.14|2571.44|2579.17|2570.47|30
1643517090000|2022-01-30 04:31:30|2579.7|2571|2579.66|2570.96|2580.09|2571.39|2579.62|2570.92|26
1643517100000|2022-01-30 04:31:40|2579.71|2571.01|2580.94|2572.24|2581.41|2572.71|2579.71|2571.01|24
1643517110000|2022-01-30 04:31:50|2580.65|2571.95|2580.15|2571.45|2580.73|2572.03|2580.09|2571.39|38
1643517120000|2022-01-30 04:32:00|2580.23|2571.53|2580.18|2571.48|2580.3|2571.6|2580.01|2571.31|30
1643517130000|2022-01-30 04:32:10|2580.16|2571.46|2580.83|2572.13|2580.85|2572.15|2580.16|2571.46|27
1643517140000|2022-01-30 04:32:20|2580.78|2572.08|2580.46|2571.76|2580.78|2572.08|2580.42|2571.72|32
1643517150000|2022-01-30 04:32:30|2580.45|2571.75|2580.51|2571.81|2580.51|2571.81|2580.4|2571.7|16
1643517160000|2022-01-30 04:32:40|2580.5|2571.8|2580.02|2571.32|2581.36|2572.66|2579.98|2571.28|23
1643517170000|2022-01-30 04:32:50|2580.11|2571.41|2580.55|2571.85|2580.81|2572.11|2580.11|2571.41|33
1643517180000|2022-01-30 04:33:00|2580.68|2571.98|2579.65|2570.95|2580.88|2572.18|2579.54|2570.84|36
1643517190000|2022-01-30 04:33:10|2579.66|2570.96|2579.6|2570.9|2579.66|2570.96|2579.56|2570.86|15
1643517200000|2022-01-30 04:33:20|2579.62|2570.92|2579.86|2571.16|2580.12|2571.42|2579.61|2570.91|24
1643517210000|2022-01-30 04:33:30|2579.85|2571.15|2579.93|2571.23|2579.93|2571.23|2579.74|2571.04|24
1643517220000|2022-01-30 04:33:40|2579.96|2571.26|2579.89|2571.19|2579.96|2571.26|2579.82|2571.12|28
1643517230000|2022-01-30 04:33:50|2579.94|2571.24|2579.92|2571.22|2580.05|2571.35|2579.9|2571.2|29
1643517240000|2022-01-30 04:34:00|2579.96|2571.26|2579.91|2571.21|2580.01|2571.31|2579.89|2571.19|16
1643517250000|2022-01-30 04:34:10|2579.9|2571.2|2580.14|2571.44|2580.14|2571.44|2579.9|2571.2|22
1643517260000|2022-01-30 04:34:20|2580.18|2571.48|2580.2|2571.5|2580.32|2571.62|2580|2571.3|29
1643517270000|2022-01-30 04:34:30|2580.21|2571.51|2581.49|2572.79|2581.52|2572.82|2580.2|2571.5|31
1643517280000|2022-01-30 04:34:40|2581.7|2573|2582.09|2573.39|2582.22|2573.52|2581.59|2572.89|31
1643517290000|2022-01-30 04:34:50|2582.14|2573.44|2582.66|2573.96|2582.74|2574.04|2582.1|2573.4|25
1643517300000|2022-01-30 04:35:00|2582.67|2573.97|2583.56|2574.86|2583.7|2575|2582.65|2573.95|22
1643517310000|2022-01-30 04:35:10|2583.62|2574.92|2583.64|2574.94|2583.83|2575.13|2583.42|2574.72|26
1643517320000|2022-01-30 04:35:20|2583.62|2574.92|2583.25|2574.55|2583.63|2574.93|2583.23|2574.53|28
1643517330000|2022-01-30 04:35:30|2583.17|2574.47|2583.31|2574.61|2583.35|2574.65|2583.12|2574.42|32
1643517340000|2022-01-30 04:35:40|2583.34|2574.64|2583.31|2574.61|2583.48|2574.78|2583.24|2574.54|27
1643517350000|2022-01-30 04:35:50|2583.37|2574.67|2583.39|2574.69|2583.45|2574.75|2583.28|2574.58|19
1643517360000|2022-01-30 04:36:00|2583.4|2574.7|2583.43|2574.73|2583.52|2574.82|2583.1|2574.4|30
1643517370000|2022-01-30 04:36:10|2583.46|2574.76|2583.02|2574.32|2583.51|2574.81|2582.81|2574.11|26
1643517380000|2022-01-30 04:36:20|2583.01|2574.31|2582.46|2573.76|2583.04|2574.34|2582.46|2573.76|24
1643517390000|2022-01-30 04:36:30|2582.34|2573.64|2582.35|2573.65|2582.44|2573.74|2582.12|2573.42|26
1643517400000|2022-01-30 04:36:40|2582.34|2573.64|2582.39|2573.69|2582.39|2573.69|2582.31|2573.61|26
1643517410000|2022-01-30 04:36:50|2582.38|2573.68|2582.3|2573.6|2582.4|2573.7|2582.3|2573.6|17
1643517420000|2022-01-30 04:37:00|2582.29|2573.59|2582.77|2574.07|2582.8|2574.1|2582.29|2573.59|28
1643517430000|2022-01-30 04:37:10|2582.78|2574.08|2582.61|2573.91|2582.8|2574.1|2582.56|2573.86|20
1643517440000|2022-01-30 04:37:20|2582.73|2574.03|2582.62|2573.92|2582.77|2574.07|2582.6|2573.9|29
1643517450000|2022-01-30 04:37:30|2582.64|2573.94|2582.59|2573.89|2582.72|2574.02|2582.55|2573.85|17
1643517460000|2022-01-30 04:37:40|2582.6|2573.9|2582.45|2573.75|2582.61|2573.91|2582.38|2573.68|13
1643517470000|2022-01-30 04:37:50|2582.46|2573.76|2582.67|2573.97|2582.79|2574.09|2582.46|2573.76|21
1643517480000|2022-01-30 04:38:00|2582.59|2573.89|2582.72|2574.02|2582.74|2574.04|2582.57|2573.87|23
1643517490000|2022-01-30 04:38:10|2582.74|2574.04|2582.64|2573.94|2582.79|2574.09|2582.43|2573.73|30
1643517500000|2022-01-30 04:38:20|2582.63|2573.93|2582.58|2573.88|2582.72|2574.02|2582.56|2573.86|15
1643517510000|2022-01-30 04:38:30|2582.56|2573.86|2582.59|2573.89|2582.59|2573.89|2582.46|2573.76|23
1643517520000|2022-01-30 04:38:40|2582.64|2573.94|2582.56|2573.86|2582.66|2573.96|2582.54|2573.84|28
1643517530000|2022-01-30 04:38:50|2582.54|2573.84|2582.68|2573.98|2582.72|2574.02|2582.5|2573.8|27
1643517540000|2022-01-30 04:39:00|2582.7|2574|2582.72|2574.02|2582.74|2574.04|2582.65|2573.95|17
1643517550000|2022-01-30 04:39:10|2582.71|2574.01|2582.77|2574.07|2582.81|2574.11|2582.67|2573.97|18
1643517560000|2022-01-30 04:39:20|2582.76|2574.06|2581.86|2573.16|2582.76|2574.06|2581.77|2573.07|29
1643517570000|2022-01-30 04:39:30|2581.91|2573.21|2581.87|2573.17|2581.93|2573.23|2581.73|2573.03|14
1643517580000|2022-01-30 04:39:40|2581.93|2573.23|2581.87|2573.17|2581.93|2573.23|2581.73|2573.03|15
1643517590000|2022-01-30 04:39:50|2581.88|2573.18|2582.78|2574.08|2582.86|2574.16|2581.72|2573.02|29
1643517600000|2022-01-30 04:40:00|2582.79|2574.09|2582.81|2574.11|2582.93|2574.23|2582.75|2574.05|18
1643517610000|2022-01-30 04:40:10|2582.85|2574.15|2582.78|2574.08|2582.91|2574.21|2582.63|2573.93|19
1643517620000|2022-01-30 04:40:20|2582.67|2573.97|2582.58|2573.88|2582.77|2574.07|2582.58|2573.88|9
1643517630000|2022-01-30 04:40:30|2582.53|2573.83|2582.89|2574.19|2583.02|2574.32|2582.53|2573.83|23
1643517640000|2022-01-30 04:40:40|2582.91|2574.21|2582.21|2573.51|2583.01|2574.31|2582.14|2573.44|27
1643517650000|2022-01-30 04:40:50|2582.22|2573.52|2582.48|2573.78|2582.52|2573.82|2582.17|2573.47|29
1643517660000|2022-01-30 04:41:00|2582.36|2573.66|2582.39|2573.69|2582.48|2573.78|2582.34|2573.64|22
1643517670000|2022-01-30 04:41:10|2582.4|2573.7|2582.42|2573.72|2582.44|2573.74|2582.36|2573.66|23
1643517680000|2022-01-30 04:41:20|2582.4|2573.7|2582.54|2573.84|2582.54|2573.84|2582.4|2573.7|18
1643517690000|2022-01-30 04:41:30|2582.52|2573.82|2582.28|2573.58|2582.6|2573.9|2582.28|2573.58|17
1643517700000|2022-01-30 04:41:40|2582.27|2573.57|2583.1|2574.4|2583.1|2574.4|2582.02|2573.32|30
1643517710000|2022-01-30 04:41:50|2583.17|2574.47|2583.18|2574.48|2584.14|2575.44|2583.13|2574.43|35
1643517720000|2022-01-30 04:42:00|2583.2|2574.5|2583.38|2574.68|2583.42|2574.72|2583.18|2574.48|26
1643517730000|2022-01-30 04:42:10|2583.37|2574.67|2583.99|2575.29|2584.04|2575.34|2583.31|2574.61|32
1643517740000|2022-01-30 04:42:20|2583.96|2575.26|2584.55|2575.85|2584.55|2575.85|2583.95|2575.25|31
1643517750000|2022-01-30 04:42:30|2584.56|2575.86|2585.22|2576.52|2585.76|2577.06|2584.56|2575.86|33
1643517760000|2022-01-30 04:42:40|2585.23|2576.53|2584.6|2575.9|2585.23|2576.53|2584.57|2575.87|28
1643517770000|2022-01-30 04:42:50|2584.59|2575.89|2584.71|2576.01|2584.84|2576.14|2584.59|2575.89|30
1643517780000|2022-01-30 04:43:00|2584.72|2576.02|2584.47|2575.77|2584.81|2576.11|2584.04|2575.34|27
1643517790000|2022-01-30 04:43:10|2584.46|2575.76|2584.3|2575.6|2584.46|2575.76|2584.3|2575.6|16
1643517800000|2022-01-30 04:43:20|2584.29|2575.59|2584.59|2575.89|2584.62|2575.92|2584.27|2575.57|24
1643517810000|2022-01-30 04:43:30|2584.6|2575.9|2584.93|2576.23|2585.02|2576.32|2584.36|2575.66|25
1643517820000|2022-01-30 04:43:40|2584.92|2576.22|2585.02|2576.32|2585.13|2576.43|2584.59|2575.89|35
1643517830000|2022-01-30 04:43:50|2584.97|2576.27|2585.12|2576.42|2585.15|2576.45|2584.92|2576.22|24
1643517840000|2022-01-30 04:44:00|2585.11|2576.41|2585.84|2577.14|2585.89|2577.19|2585.11|2576.41|34
1643517850000|2022-01-30 04:44:10|2585.85|2577.15|2586.36|2577.66|2586.36|2577.66|2585.8|2577.1|27
1643517860000|2022-01-30 04:44:20|2586.35|2577.65|2587.1|2578.4|2587.46|2578.76|2586.35|2577.65|26
1643517870000|2022-01-30 04:44:30|2587.11|2578.41|2586.33|2577.63|2587.11|2578.41|2586.28|2577.58|31
1643517880000|2022-01-30 04:44:40|2586.34|2577.64|2585.97|2577.27|2586.34|2577.64|2585.75|2577.05|33
1643517890000|2022-01-30 04:44:50|2585.94|2577.24|2586.59|2577.89|2586.59|2577.89|2585.91|2577.21|34
1643517900000|2022-01-30 04:45:00|2586.61|2577.91|2586.67|2577.97|2586.73|2578.03|2586.6|2577.9|22
1643517910000|2022-01-30 04:45:10|2586.66|2577.96|2586.13|2577.43|2586.66|2577.96|2585.8|2577.1|24
1643517920000|2022-01-30 04:45:20|2586.14|2577.44|2586.08|2577.38|2586.14|2577.44|2585.92|2577.22|24
1643517930000|2022-01-30 04:45:30|2586.1|2577.4|2586.16|2577.46|2586.22|2577.52|2586.1|2577.4|17
1643517940000|2022-01-30 04:45:40|2586.17|2577.47|2586.12|2577.42|2586.23|2577.53|2586.06|2577.36|26
1643517950000|2022-01-30 04:45:50|2586.13|2577.43|2586.75|2578.05|2587.46|2578.76|2586.13|2577.43|27
1643517960000|2022-01-30 04:46:00|2586.74|2578.04|2586.7|2578|2586.76|2578.06|2586.65|2577.95|15
1643517970000|2022-01-30 04:46:10|2586.69|2577.99|2586.63|2577.93|2586.77|2578.07|2586.59|2577.89|17
1643517980000|2022-01-30 04:46:20|2586.62|2577.92|2586.7|2578|2586.74|2578.04|2586.61|2577.91|19
1643517990000|2022-01-30 04:46:30|2587.05|2578.35|2587.42|2578.72|2587.42|2578.72|2587.05|2578.35|19
1643518000000|2022-01-30 04:46:40|2587.44|2578.74|2587.19|2578.49|2587.61|2578.91|2587.18|2578.48|19
1643518010000|2022-01-30 04:46:50|2587.05|2578.35|2586.81|2578.11|2587.15|2578.45|2586.74|2578.04|23
1643518020000|2022-01-30 04:47:00|2586.8|2578.1|2586.96|2578.26|2587.03|2578.33|2586.78|2578.08|25
1643518030000|2022-01-30 04:47:10|2586.97|2578.27|2587.02|2578.32|2587.02|2578.32|2586.92|2578.22|16
1643518040000|2022-01-30 04:47:20|2587.05|2578.35|2587.5|2578.8|2587.58|2578.88|2586.93|2578.23|31
1643518050000|2022-01-30 04:47:30|2587.49|2578.79|2588.06|2579.36|2588.22|2579.52|2587.36|2578.66|24
1643518060000|2022-01-30 04:47:40|2588.05|2579.35|2587.96|2579.26|2588.11|2579.41|2587.96|2579.26|12
1643518070000|2022-01-30 04:47:50|2587.91|2579.21|2588|2579.3|2588.04|2579.34|2587.91|2579.21|23
1643518080000|2022-01-30 04:48:00|2588.04|2579.34|2589.15|2580.45|2589.2|2580.5|2587.97|2579.27|34
1643518090000|2022-01-30 04:48:10|2589.16|2580.46|2588.37|2579.67|2589.48|2580.78|2588.37|2579.67|32
1643518100000|2022-01-30 04:48:20|2588.46|2579.76|2587.51|2578.81|2588.54|2579.84|2587.45|2578.75|28
1643518110000|2022-01-30 04:48:30|2587.49|2578.79|2587.93|2579.23|2588.24|2579.54|2587.46|2578.76|26
1643518120000|2022-01-30 04:48:40|2588|2579.3|2588.1|2579.4|2588.11|2579.41|2587.94|2579.24|27
1643518130000|2022-01-30 04:48:50|2588.11|2579.41|2588.76|2580.06|2588.84|2580.14|2588.08|2579.38|23
1643518140000|2022-01-30 04:49:00|2588.53|2579.83|2588.52|2579.82|2588.7|2580|2588.5|2579.8|18
1643518150000|2022-01-30 04:49:10|2588.38|2579.68|2588.69|2579.99|2589.15|2580.45|2588.25|2579.55|25
1643518160000|2022-01-30 04:49:20|2588.71|2580.01|2588.35|2579.65|2588.71|2580.01|2588.32|2579.62|19
1643518170000|2022-01-30 04:49:30|2588.32|2579.62|2588.37|2579.67|2588.47|2579.77|2588.32|2579.62|15
1643518180000|2022-01-30 04:49:40|2588.36|2579.66|2588.38|2579.68|2588.5|2579.8|2588.32|2579.62|26
1643518190000|2022-01-30 04:49:50|2588.43|2579.73|2588.39|2579.69|2588.52|2579.82|2588.34|2579.64|17
1643518200000|2022-01-30 04:50:00|2588.37|2579.67|2588.36|2579.66|2588.39|2579.69|2588.31|2579.61|28
1643518210000|2022-01-30 04:50:10|2588.41|2579.71|2587.75|2579.05|2588.47|2579.77|2587.74|2579.04|29
1643518220000|2022-01-30 04:50:20|2587.76|2579.06|2587.5|2578.8|2587.79|2579.09|2587.48|2578.78|31
1643518230000|2022-01-30 04:50:30|2587.51|2578.81|2587.43|2578.73|2587.51|2578.81|2587.42|2578.72|14
1643518240000|2022-01-30 04:50:40|2587.46|2578.76|2587.98|2579.28|2588.01|2579.31|2587.46|2578.76|28
1643518250000|2022-01-30 04:50:50|2587.97|2579.27|2587.42|2578.72|2587.98|2579.28|2587.39|2578.69|32
1643518260000|2022-01-30 04:51:00|2587.4|2578.7|2587.92|2579.22|2587.92|2579.22|2587.36|2578.66|35
1643518270000|2022-01-30 04:51:10|2587.83|2579.13|2588.14|2579.44|2588.17|2579.47|2587.66|2578.96|20
1643518280000|2022-01-30 04:51:20|2588.17|2579.47|2588.32|2579.62|2588.48|2579.78|2588.14|2579.44|27
1643518290000|2022-01-30 04:51:30|2588.31|2579.61|2588.1|2579.4|2588.32|2579.62|2588.07|2579.37|21
1643518300000|2022-01-30 04:51:40|2588.09|2579.39|2588.34|2579.64|2588.49|2579.79|2588.09|2579.39|18
1643518310000|2022-01-30 04:51:50|2588.33|2579.63|2587.82|2579.12|2588.53|2579.83|2587.82|2579.12|22
1643518320000|2022-01-30 04:52:00|2587.77|2579.07|2587.99|2579.29|2588.02|2579.32|2587.64|2578.94|30
1643518330000|2022-01-30 04:52:10|2588|2579.3|2587.73|2579.03|2588|2579.3|2587.7|2579|23
1643518340000|2022-01-30 04:52:20|2587.7|2579|2587.31|2578.61|2587.7|2579|2587.28|2578.58|15
1643518350000|2022-01-30 04:52:30|2587.32|2578.62|2587.42|2578.72|2587.43|2578.73|2587.24|2578.54|17
1643518360000|2022-01-30 04:52:40|2587.43|2578.73|2587.48|2578.78|2587.49|2578.79|2587.35|2578.65|20
1643518370000|2022-01-30 04:52:50|2587.46|2578.76|2587.32|2578.62|2587.48|2578.78|2587.29|2578.59|19
1643518380000|2022-01-30 04:53:00|2587.29|2578.59|2587.15|2578.45|2587.32|2578.62|2587.11|2578.41|25
1643518390000|2022-01-30 04:53:10|2587.16|2578.46|2587.14|2578.44|2587.16|2578.46|2587.12|2578.42|5
1643518400000|2022-01-30 04:53:20|2587.15|2578.45|2587.14|2578.44|2587.2|2578.5|2587.11|2578.41|15
1643518410000|2022-01-30 04:53:30|2587.15|2578.45|2586.62|2577.92|2587.15|2578.45|2586.62|2577.92|27
1643518420000|2022-01-30 04:53:40|2586.61|2577.91|2585.79|2577.09|2586.61|2577.91|2585.74|2577.04|30
1643518430000|2022-01-30 04:53:50|2585.8|2577.1|2585.65|2576.95|2586.01|2577.31|2585.65|2576.95|21
1643518440000|2022-01-30 04:54:00|2585.61|2576.91|2586.86|2578.16|2586.87|2578.17|2585.61|2576.91|31
1643518450000|2022-01-30 04:54:10|2586.82|2578.12|2586.21|2577.51|2586.89|2578.19|2586.2|2577.5|33
1643518460000|2022-01-30 04:54:20|2586.19|2577.49|2586.4|2577.7|2586.4|2577.7|2586.19|2577.49|22
1643518470000|2022-01-30 04:54:30|2586.38|2577.68|2586.43|2577.73|2586.53|2577.83|2586.06|2577.36|30
1643518480000|2022-01-30 04:54:40|2586.45|2577.75|2585.87|2577.17|2586.45|2577.75|2585.41|2576.71|34
1643518490000|2022-01-30 04:54:50|2585.86|2577.16|2585.26|2576.56|2585.86|2577.16|2585.19|2576.49|29
1643518500000|2022-01-30 04:55:00|2585.23|2576.53|2585.97|2577.27|2585.97|2577.27|2585.14|2576.44|31
1643518510000|2022-01-30 04:55:10|2585.75|2577.05|2585.52|2576.82|2585.86|2577.16|2585.4|2576.7|21
1643518520000|2022-01-30 04:55:20|2585.58|2576.88|2585.52|2576.82|2585.82|2577.12|2585.26|2576.56|30
1643518530000|2022-01-30 04:55:30|2585.51|2576.81|2585.47|2576.77|2585.66|2576.96|2585.38|2576.68|15
1643518540000|2022-01-30 04:55:40|2585.49|2576.79|2586.21|2577.51|2586.25|2577.55|2585.35|2576.65|18
1643518550000|2022-01-30 04:55:50|2586.25|2577.55|2589.77|2581.07|2590.1|2581.4|2586.21|2577.51|31
1643518560000|2022-01-30 04:56:00|2589.76|2581.06|2589.21|2580.51|2589.76|2581.06|2588.99|2580.29|29
1643518570000|2022-01-30 04:56:10|2589.16|2580.46|2590.83|2582.13|2590.84|2582.14|2589.16|2580.46|16
1643518580000|2022-01-30 04:56:20|2590.92|2582.22|2590.72|2582.02|2590.92|2582.22|2590.24|2581.54|26
1643518590000|2022-01-30 04:56:30|2590.75|2582.05|2591.13|2582.43|2591.13|2582.43|2590.34|2581.64|28
1643518600000|2022-01-30 04:56:40|2591.16|2582.46|2591.66|2582.96|2591.81|2583.11|2591.13|2582.43|34
1643518610000|2022-01-30 04:56:50|2591.62|2582.92|2596.09|2587.39|2596.17|2587.47|2591.11|2582.41|38
1643518620000|2022-01-30 04:57:00|2596.21|2587.51|2596.45|2587.75|2597.42|2588.72|2595.45|2586.75|40
1643518630000|2022-01-30 04:57:10|2596.16|2587.46|2596.13|2587.43|2596.16|2587.46|2595.5|2586.8|30
1643518640000|2022-01-30 04:57:20|2596.01|2587.31|2594.1|2585.4|2596.03|2587.33|2594.1|2585.4|35
1643518650000|2022-01-30 04:57:30|2594.16|2585.46|2593.62|2584.92|2594.57|2585.87|2593.62|2584.92|33
1643518660000|2022-01-30 04:57:40|2593.65|2584.95|2594.59|2585.89|2594.59|2585.89|2592.88|2584.18|28
1643518670000|2022-01-30 04:57:50|2594.48|2585.78|2594.81|2586.11|2594.81|2586.11|2594.17|2585.47|38
1643518680000|2022-01-30 04:58:00|2594.46|2585.76|2595.88|2587.18|2596.22|2587.52|2593.23|2584.53|32
1643518690000|2022-01-30 04:58:10|2595.9|2587.2|2594.92|2586.22|2595.9|2587.2|2594.67|2585.97|35
1643518700000|2022-01-30 04:58:20|2594.83|2586.13|2595.14|2586.44|2595.19|2586.49|2594.45|2585.75|31
1643518710000|2022-01-30 04:58:30|2595.18|2586.48|2595|2586.3|2595.22|2586.52|2594.9|2586.2|23
1643518720000|2022-01-30 04:58:40|2595.01|2586.31|2595.35|2586.65|2595.42|2586.72|2594.86|2586.16|31
1643518730000|2022-01-30 04:58:50|2595.34|2586.64|2596.24|2587.54|2596.36|2587.66|2595.34|2586.64|33
1643518740000|2022-01-30 04:59:00|2596.23|2587.53|2597.21|2588.51|2597.32|2588.62|2596.21|2587.51|35
1643518750000|2022-01-30 04:59:10|2597.16|2588.46|2596.3|2587.6|2597.28|2588.58|2596.23|2587.53|30
1643518760000|2022-01-30 04:59:20|2596.49|2587.79|2596.79|2588.09|2596.83|2588.13|2596.43|2587.73|29
1643518770000|2022-01-30 04:59:30|2596.81|2588.11|2596.48|2587.78|2596.99|2588.29|2596.42|2587.72|36
1643518780000|2022-01-30 04:59:40|2596.44|2587.74|2596.66|2587.96|2596.66|2587.96|2596.07|2587.37|34
1643518790000|2022-01-30 04:59:50|2596.7|2588|2596.19|2587.49|2596.7|2588|2596.03|2587.33|33
1643518800000|2022-01-30 05:00:00|2596.21|2587.51|2598.56|2589.86|2598.56|2589.86|2596.21|2587.51|31
1643518810000|2022-01-30 05:00:10|2598.54|2589.84|2595.69|2586.99|2598.56|2589.86|2595.66|2586.96|37
1643518820000|2022-01-30 05:00:20|2595.25|2586.55|2595.98|2587.28|2596.01|2587.31|2594.91|2586.21|30
1643518830000|2022-01-30 05:00:30|2595.94|2587.24|2595.92|2587.22|2596.16|2587.46|2595.91|2587.21|28
1643518840000|2022-01-30 05:00:40|2595.91|2587.21|2595.89|2587.19|2595.92|2587.22|2595.7|2587|27
1643518850000|2022-01-30 05:00:50|2595.9|2587.2|2596.02|2587.32|2596.06|2587.36|2595.84|2587.14|31
1643518860000|2022-01-30 05:01:00|2596.03|2587.33|2595.7|2587|2596.04|2587.34|2595.5|2586.8|30
1643518870000|2022-01-30 05:01:10|2595.72|2587.02|2595.53|2586.83|2595.72|2587.02|2595.42|2586.72|31
1643518880000|2022-01-30 05:01:20|2595.56|2586.86|2595.65|2586.95|2595.7|2587|2595.49|2586.79|23
1643518890000|2022-01-30 05:01:30|2595.6|2586.9|2595.29|2586.59|2595.66|2586.96|2595.18|2586.48|24
1643518900000|2022-01-30 05:01:40|2595.27|2586.57|2595.14|2586.44|2595.31|2586.61|2595.14|2586.44|31
1643518910000|2022-01-30 05:01:50|2595.15|2586.45|2594.78|2586.08|2595.23|2586.53|2594.77|2586.07|20
1643518920000|2022-01-30 05:02:00|2594.77|2586.07|2594.83|2586.13|2594.9|2586.2|2594.73|2586.03|23
1643518930000|2022-01-30 05:02:10|2594.84|2586.14|2595.8|2587.1|2595.87|2587.17|2594.84|2586.14|26
1643518940000|2022-01-30 05:02:20|2595.81|2587.11|2594.89|2586.19|2595.85|2587.15|2594.69|2585.99|27
1643518950000|2022-01-30 05:02:30|2595.01|2586.31|2595.15|2586.45|2595.21|2586.51|2594.89|2586.19|35
1643518960000|2022-01-30 05:02:40|2595.14|2586.44|2595.03|2586.33|2595.2|2586.5|2594.96|2586.26|27
1643518970000|2022-01-30 05:02:50|2594.99|2586.29|2593.79|2585.09|2594.99|2586.29|2593.79|2585.09|27
1643518980000|2022-01-30 05:03:00|2593.81|2585.11|2594.47|2585.77|2594.49|2585.79|2593.77|2585.07|33
1643518990000|2022-01-30 05:03:10|2594.48|2585.78|2594.58|2585.88|2594.63|2585.93|2594.41|2585.71|30
1643519000000|2022-01-30 05:03:20|2594.57|2585.87|2595.19|2586.49|2595.25|2586.55|2594.57|2585.87|32
1643519010000|2022-01-30 05:03:30|2595.2|2586.5|2594.82|2586.12|2595.25|2586.55|2594.82|2586.12|19
1643519020000|2022-01-30 05:03:40|2594.75|2586.05|2594.82|2586.12|2594.88|2586.18|2594.63|2585.93|19
1643519030000|2022-01-30 05:03:50|2595.03|2586.33|2595.08|2586.38|2595.21|2586.51|2594.93|2586.23|18
1643519040000|2022-01-30 05:04:00|2595.12|2586.42|2595.27|2586.57|2595.27|2586.57|2594.95|2586.25|21
1643519050000|2022-01-30 05:04:10|2595.26|2586.56|2594.86|2586.16|2595.26|2586.56|2594.86|2586.16|20
1643519060000|2022-01-30 05:04:20|2594.82|2586.12|2595.88|2587.18|2595.91|2587.21|2594.42|2585.72|31
1643519070000|2022-01-30 05:04:30|2595.87|2587.17|2596.38|2587.68|2596.51|2587.81|2595.87|2587.17|31
1643519080000|2022-01-30 05:04:40|2596.48|2587.78|2595.64|2586.94|2596.51|2587.81|2595.64|2586.94|28
1643519090000|2022-01-30 05:04:50|2595.65|2586.95|2595.12|2586.42|2595.65|2586.95|2595.05|2586.35|25
1643519100000|2022-01-30 05:05:00|2595.13|2586.43|2595.32|2586.62|2595.32|2586.62|2594.97|2586.27|24
1643519110000|2022-01-30 05:05:10|2595.24|2586.54|2596.3|2587.6|2597.13|2588.43|2595.22|2586.52|37
1643519120000|2022-01-30 05:05:20|2596.31|2587.61|2596.06|2587.36|2596.37|2587.67|2595.81|2587.11|31
1643519130000|2022-01-30 05:05:30|2596.07|2587.37|2596.52|2587.82|2596.75|2588.05|2596.05|2587.35|26
1643519140000|2022-01-30 05:05:40|2596.54|2587.84|2598.33|2589.63|2598.65|2589.95|2596.54|2587.84|34
1643519150000|2022-01-30 05:05:50|2598.32|2589.62|2598.46|2589.76|2598.56|2589.86|2598.27|2589.57|36
1643519160000|2022-01-30 05:06:00|2598.42|2589.72|2598.79|2590.09|2598.81|2590.11|2598.18|2589.48|33
1643519170000|2022-01-30 05:06:10|2598.82|2590.12|2601.81|2593.11|2602.24|2593.54|2598.79|2590.09|35
1643519180000|2022-01-30 05:06:20|2601.77|2593.07|2599.3|2590.6|2601.81|2593.11|2599.3|2590.6|34
1643519190000|2022-01-30 05:06:30|2599.34|2590.64|2598.57|2589.87|2599.34|2590.64|2598.5|2589.8|35
1643519200000|2022-01-30 05:06:40|2598.55|2589.85|2597.99|2589.29|2598.55|2589.85|2597.8|2589.1|26
1643519210000|2022-01-30 05:06:50|2598.01|2589.31|2599.45|2590.75|2599.52|2590.82|2598|2589.3|23
1643519220000|2022-01-30 05:07:00|2599.43|2590.73|2600.89|2592.19|2601.17|2592.47|2599.43|2590.73|32
1643519230000|2022-01-30 05:07:10|2600.81|2592.11|2600.08|2591.38|2600.81|2592.11|2599.96|2591.26|34
1643519240000|2022-01-30 05:07:20|2600.06|2591.36|2600.71|2592.01|2600.89|2592.19|2600.02|2591.32|36
1643519250000|2022-01-30 05:07:30|2600.68|2591.98|2599.98|2591.28|2600.68|2591.98|2599.97|2591.27|28
1643519260000|2022-01-30 05:07:40|2599.95|2591.25|2599.69|2590.99|2599.95|2591.25|2599.62|2590.92|24
1643519270000|2022-01-30 05:07:50|2599.71|2591.01|2600.85|2592.15|2600.86|2592.16|2599.71|2591.01|28
1643519280000|2022-01-30 05:08:00|2600.9|2592.2|2599.94|2591.24|2600.9|2592.2|2599.94|2591.24|29
1643519290000|2022-01-30 05:08:10|2600.08|2591.38|2599.83|2591.13|2600.23|2591.53|2599.83|2591.13|27
1643519300000|2022-01-30 05:08:20|2599.89|2591.19|2598.86|2590.16|2599.89|2591.19|2598.82|2590.12|24
1643519310000|2022-01-30 05:08:30|2598.87|2590.17|2598.6|2589.9|2599.08|2590.38|2598.6|2589.9|28
1643519320000|2022-01-30 05:08:40|2598.61|2589.91|2598.19|2589.49|2598.61|2589.91|2598.18|2589.48|21
1643519330000|2022-01-30 05:08:50|2598.18|2589.48|2598.12|2589.42|2598.25|2589.55|2598.12|2589.42|15
1643519340000|2022-01-30 05:09:00|2598.2|2589.5|2598.85|2590.15|2598.85|2590.15|2598.19|2589.49|32
1643519350000|2022-01-30 05:09:10|2599.03|2590.33|2599.89|2591.19|2600.52|2591.82|2599.03|2590.33|33
1643519360000|2022-01-30 05:09:20|2600.05|2591.35|2599.9|2591.2|2600.16|2591.46|2599.9|2591.2|26
1643519370000|2022-01-30 05:09:30|2599.87|2591.17|2597.66|2588.96|2599.87|2591.17|2597.66|2588.96|29
1643519380000|2022-01-30 05:09:40|2597.68|2588.98|2596.85|2588.15|2597.68|2588.98|2596.82|2588.12|26
1643519390000|2022-01-30 05:09:50|2596.89|2588.19|2596.67|2587.97|2596.89|2588.19|2596.67|2587.97|23
1643519400000|2022-01-30 05:10:00|2596.59|2587.89|2601.26|2592.56|2603.77|2595.07|2596.51|2587.81|38
1643519410000|2022-01-30 05:10:10|2601.28|2592.58|2603.23|2594.53|2603.23|2594.53|2600.61|2591.91|33
1643519420000|2022-01-30 05:10:20|2603.5|2594.8|2603.8|2595.1|2604.53|2595.83|2602.92|2594.22|35
1643519430000|2022-01-30 05:10:30|2603.89|2595.19|2603.54|2594.84|2604.29|2595.59|2603.54|2594.84|35
1643519440000|2022-01-30 05:10:40|2603.55|2594.85|2612.01|2603.31|2612.01|2603.31|2603.27|2594.57|40
1643519450000|2022-01-30 05:10:50|2612.06|2603.36|2613.59|2604.89|2614.17|2605.47|2611.47|2602.77|38
1643519460000|2022-01-30 05:11:00|2613.48|2604.78|2613.23|2604.53|2613.99|2605.29|2612.64|2603.94|38
1643519470000|2022-01-30 05:11:10|2613.22|2604.52|2614.12|2605.42|2614.15|2605.45|2612.17|2603.47|38
1643519480000|2022-01-30 05:11:20|2614.09|2605.39|2613.32|2604.62|2614.45|2605.75|2613.23|2604.53|39
1643519490000|2022-01-30 05:11:30|2613.15|2604.45|2612.5|2603.8|2613.19|2604.49|2612.25|2603.55|40
1643519500000|2022-01-30 05:11:40|2612.48|2603.78|2613.54|2604.84|2613.54|2604.84|2612.35|2603.65|37
1643519510000|2022-01-30 05:11:50|2613.55|2604.85|2613.04|2604.34|2613.55|2604.85|2612.91|2604.21|33
1643519520000|2022-01-30 05:12:00|2613.03|2604.33|2611.44|2602.74|2613.08|2604.38|2611.23|2602.53|33
1643519530000|2022-01-30 05:12:10|2611.42|2602.72|2610.76|2602.06|2611.75|2603.05|2610.76|2602.06|37
1643519540000|2022-01-30 05:12:20|2610.66|2601.96|2610.98|2602.28|2611.19|2602.49|2610.45|2601.75|36
1643519550000|2022-01-30 05:12:30|2610.96|2602.26|2611.11|2602.41|2611.17|2602.47|2610.49|2601.79|31
1643519560000|2022-01-30 05:12:40|2611.04|2602.34|2610.32|2601.62|2611.12|2602.42|2610.14|2601.44|37
1643519570000|2022-01-30 05:12:50|2610.41|2601.71|2614|2605.3|2614|2605.3|2610.16|2601.46|36
1643519580000|2022-01-30 05:13:00|2614.21|2605.51|2613.87|2605.17|2614.21|2605.51|2613.42|2604.72|39
1643519590000|2022-01-30 05:13:10|2614.01|2605.31|2613.27|2604.57|2614.01|2605.31|2612.54|2603.84|36
1643519600000|2022-01-30 05:13:20|2613.22|2604.52|2613.6|2604.9|2613.76|2605.06|2613.12|2604.42|37
1643519610000|2022-01-30 05:13:30|2613.54|2604.84|2613.27|2604.57|2613.57|2604.87|2613.22|2604.52|27
1643519620000|2022-01-30 05:13:40|2613.25|2604.55|2615.01|2606.31|2616.24|2607.54|2613.22|2604.52|34
1643519630000|2022-01-30 05:13:50|2614.95|2606.25|2616.06|2607.36|2617.03|2608.33|2614.95|2606.25|36
1643519640000|2022-01-30 05:14:00|2616.04|2607.34|2616.26|2607.56|2616.59|2607.89|2615.98|2607.28|38
1643519650000|2022-01-30 05:14:10|2616.25|2607.55|2615.54|2606.84|2616.41|2607.71|2615.43|2606.73|32
1643519660000|2022-01-30 05:14:20|2615.53|2606.83|2617.95|2609.25|2617.95|2609.25|2615.29|2606.59|31
1643519670000|2022-01-30 05:14:30|2618.27|2609.57|2617.64|2608.94|2618.63|2609.93|2616.97|2608.27|38
1643519680000|2022-01-30 05:14:40|2617.58|2608.88|2617.46|2608.76|2618.31|2609.61|2617.25|2608.55|36
1643519690000|2022-01-30 05:14:50|2617.59|2608.89|2617.18|2608.48|2617.6|2608.9|2616.55|2607.85|37
1643519700000|2022-01-30 05:15:00|2617.16|2608.46|2616.69|2607.99|2617.16|2608.46|2616.51|2607.81|28
1643519710000|2022-01-30 05:15:10|2616.71|2608.01|2615.07|2606.37|2616.72|2608.02|2614.64|2605.94|37
1643519720000|2022-01-30 05:15:20|2614.94|2606.24|2614.14|2605.44|2615.36|2606.66|2614.14|2605.44|39
1643519730000|2022-01-30 05:15:30|2614.18|2605.48|2614.36|2605.66|2615.41|2606.71|2613.59|2604.89|38
1643519740000|2022-01-30 05:15:40|2614.17|2605.47|2614.47|2605.77|2614.66|2605.96|2613.51|2604.81|35
1643519750000|2022-01-30 05:15:50|2614.29|2605.59|2613.88|2605.18|2614.51|2605.81|2613.88|2605.18|34
1643519760000|2022-01-30 05:16:00|2613.86|2605.16|2613.4|2604.7|2614.01|2605.31|2612.86|2604.16|36
1643519770000|2022-01-30 05:16:10|2613.29|2604.59|2614.34|2605.64|2614.34|2605.64|2612.8|2604.1|35
1643519780000|2022-01-30 05:16:20|2614.42|2605.72|2614.29|2605.59|2614.56|2605.86|2614.2|2605.5|25
1643519790000|2022-01-30 05:16:30|2614.61|2605.91|2614.99|2606.29|2616.17|2607.47|2614.61|2605.91|31
1643519800000|2022-01-30 05:16:40|2614.95|2606.25|2614.79|2606.09|2615.2|2606.5|2614.67|2605.97|37
1643519810000|2022-01-30 05:16:50|2614.73|2606.03|2613.32|2604.62|2614.88|2606.18|2613.32|2604.62|34
1643519820000|2022-01-30 05:17:00|2613.31|2604.61|2614.05|2605.35|2614.05|2605.35|2612.59|2603.89|30
1643519830000|2022-01-30 05:17:10|2613.95|2605.25|2613.86|2605.16|2614.34|2605.64|2613.81|2605.11|36
1643519840000|2022-01-30 05:17:20|2613.8|2605.1|2613.7|2605|2614.46|2605.76|2613.7|2605|36
1643519850000|2022-01-30 05:17:30|2613.65|2604.95|2613.76|2605.06|2614.07|2605.37|2613.6|2604.9|35
1643519860000|2022-01-30 05:17:40|2613.77|2605.07|2614.43|2605.73|2614.43|2605.73|2613.77|2605.07|34
1643519870000|2022-01-30 05:17:50|2614.44|2605.74|2614.12|2605.42|2614.46|2605.76|2613.81|2605.11|35
1643519880000|2022-01-30 05:18:00|2614.11|2605.41|2614.05|2605.35|2614.12|2605.42|2613.88|2605.18|36
1643519890000|2022-01-30 05:18:10|2614.09|2605.39|2613.93|2605.23|2614.46|2605.76|2613.91|2605.21|33
1643519900000|2022-01-30 05:18:20|2613.94|2605.24|2613.96|2605.26|2614.04|2605.34|2613.83|2605.13|25
1643519910000|2022-01-30 05:18:30|2613.95|2605.25|2613.92|2605.22|2613.95|2605.25|2613.77|2605.07|21
1643519920000|2022-01-30 05:18:40|2613.93|2605.23|2613.95|2605.25|2613.98|2605.28|2613.87|2605.17|24
1643519930000|2022-01-30 05:18:50|2613.96|2605.26|2614.11|2605.41|2614.21|2605.51|2613.93|2605.23|25
1643519940000|2022-01-30 05:19:00|2614.15|2605.45|2614.59|2605.89|2614.67|2605.97|2614.13|2605.43|31
1643519950000|2022-01-30 05:19:10|2614.6|2605.9|2613.8|2605.1|2614.67|2605.97|2613.65|2604.95|33
1643519960000|2022-01-30 05:19:20|2613.81|2605.11|2613.81|2605.11|2613.93|2605.23|2613.81|2605.11|13
1643519970000|2022-01-30 05:19:30|2613.84|2605.14|2614.41|2605.71|2614.48|2605.78|2613.84|2605.14|32
1643519980000|2022-01-30 05:19:40|2614.37|2605.67|2614.25|2605.55|2614.37|2605.67|2614.16|2605.46|19
1643519990000|2022-01-30 05:19:50|2614.26|2605.56|2614.11|2605.41|2614.36|2605.66|2614.04|2605.34|30
1643520000000|2022-01-30 05:20:00|2614.12|2605.42|2614.13|2605.43|2615.11|2606.41|2614.11|2605.41|30
1643520010000|2022-01-30 05:20:10|2613.79|2605.09|2613.73|2605.03|2614.38|2605.68|2613.48|2604.78|32
1643520020000|2022-01-30 05:20:20|2613.69|2604.99|2614.25|2605.55|2614.26|2605.56|2613.68|2604.98|35
1643520030000|2022-01-30 05:20:30|2614.26|2605.56|2613.78|2605.08|2614.3|2605.6|2613.76|2605.06|28
1643520040000|2022-01-30 05:20:40|2613.76|2605.06|2613.1|2604.4|2613.81|2605.11|2612.61|2603.91|29
1643520050000|2022-01-30 05:20:50|2613.16|2604.46|2612.9|2604.2|2613.61|2604.91|2612.9|2604.2|29
1643520060000|2022-01-30 05:21:00|2612.96|2604.26|2612.97|2604.27|2613.11|2604.41|2612.93|2604.23|24
1643520070000|2022-01-30 05:21:10|2612.96|2604.26|2613.17|2604.47|2613.43|2604.73|2612.91|2604.21|19
1643520080000|2022-01-30 05:21:20|2613.16|2604.46|2611.76|2603.06|2613.26|2604.56|2611.76|2603.06|33
1643520090000|2022-01-30 05:21:30|2611.86|2603.16|2612.32|2603.62|2612.32|2603.62|2611.84|2603.14|27
1643520100000|2022-01-30 05:21:40|2612.17|2603.47|2611.69|2602.99|2612.17|2603.47|2611.53|2602.83|32
1643520110000|2022-01-30 05:21:50|2611.68|2602.98|2612.11|2603.41|2612.38|2603.68|2611.44|2602.74|29
1643520120000|2022-01-30 05:22:00|2612.12|2603.42|2611.5|2602.8|2612.33|2603.63|2611.36|2602.66|32
1643520130000|2022-01-30 05:22:10|2611.45|2602.75|2611.58|2602.88|2611.61|2602.91|2611.4|2602.7|30
1643520140000|2022-01-30 05:22:20|2611.55|2602.85|2611.85|2603.15|2611.87|2603.17|2611.45|2602.75|23
1643520150000|2022-01-30 05:22:30|2611.86|2603.16|2612.74|2604.04|2612.74|2604.04|2611.82|2603.12|15
1643520160000|2022-01-30 05:22:40|2612.6|2603.9|2612.74|2604.04|2612.79|2604.09|2612.44|2603.74|26
1643520170000|2022-01-30 05:22:50|2612.73|2604.03|2612.76|2604.06|2612.86|2604.16|2612.73|2604.03|16
1643520180000|2022-01-30 05:23:00|2612.82|2604.12|2613.38|2604.68|2613.4|2604.7|2612.77|2604.07|24
1643520190000|2022-01-30 05:23:10|2613.43|2604.73|2612.4|2603.7|2613.72|2605.02|2612.39|2603.69|28
1643520200000|2022-01-30 05:23:20|2612.43|2603.73|2612.51|2603.81|2612.53|2603.83|2612.41|2603.71|17
1643520210000|2022-01-30 05:23:30|2612.5|2603.8|2613.4|2604.7|2613.45|2604.75|2612.5|2603.8|26
1643520220000|2022-01-30 05:23:40|2613.38|2604.68|2613.14|2604.44|2613.44|2604.74|2613.02|2604.32|25
1643520230000|2022-01-30 05:23:50|2613.16|2604.46|2613.27|2604.57|2613.27|2604.57|2613.15|2604.45|21
1643520240000|2022-01-30 05:24:00|2613.29|2604.59|2613.24|2604.54|2613.29|2604.59|2613.21|2604.51|19
1643520250000|2022-01-30 05:24:10|2613.22|2604.52|2613.77|2605.07|2613.77|2605.07|2613.21|2604.51|28
1643520260000|2022-01-30 05:24:20|2613.78|2605.08|2613.93|2605.23|2614.36|2605.66|2613.59|2604.89|30
1643520270000|2022-01-30 05:24:30|2614.15|2605.45|2613.42|2604.72|2614.15|2605.45|2613.38|2604.68|22
1643520280000|2022-01-30 05:24:40|2613.41|2604.71|2613.28|2604.58|2613.41|2604.71|2613.23|2604.53|21
1643520290000|2022-01-30 05:24:50|2613.27|2604.57|2613.22|2604.52|2613.27|2604.57|2613.21|2604.51|12
1643520300000|2022-01-30 05:25:00|2613.23|2604.53|2613.05|2604.35|2613.79|2605.09|2613.05|2604.35|19
1643520310000|2022-01-30 05:25:10|2613.01|2604.31|2612.05|2603.35|2613.02|2604.32|2612.05|2603.35|25
1643520320000|2022-01-30 05:25:20|2612.04|2603.34|2612.46|2603.76|2612.67|2603.97|2612|2603.3|29
1643520330000|2022-01-30 05:25:30|2612.41|2603.71|2613.31|2604.61|2613.34|2604.64|2612.33|2603.63|32
1643520340000|2022-01-30 05:25:40|2613.29|2604.59|2613.09|2604.39|2613.43|2604.73|2613.09|2604.39|29
1643520350000|2022-01-30 05:25:50|2613.04|2604.34|2612.5|2603.8|2613.07|2604.37|2612.5|2603.8|23
1643520360000|2022-01-30 05:26:00|2612.46|2603.76|2612.58|2603.88|2612.68|2603.98|2612.46|2603.76|23
1643520370000|2022-01-30 05:26:10|2612.56|2603.86|2612.6|2603.9|2612.87|2604.17|2612.54|2603.84|30
1643520380000|2022-01-30 05:26:20|2612.57|2603.87|2612.59|2603.89|2612.59|2603.89|2612.48|2603.78|24
1643520390000|2022-01-30 05:26:30|2612.58|2603.88|2612.53|2603.83|2612.65|2603.95|2612.41|2603.71|20
1643520400000|2022-01-30 05:26:40|2612.5|2603.8|2612.61|2603.91|2612.61|2603.91|2612.47|2603.77|23
1643520410000|2022-01-30 05:26:50|2612.59|2603.89|2612.69|2603.99|2613.05|2604.35|2612.56|2603.86|21
1643520420000|2022-01-30 05:27:00|2612.67|2603.97|2612.32|2603.62|2612.74|2604.04|2612.3|2603.6|24
1643520430000|2022-01-30 05:27:10|2612.31|2603.61|2612.07|2603.37|2612.32|2603.62|2611.98|2603.28|15
1643520440000|2022-01-30 05:27:20|2612.08|2603.38|2611.94|2603.24|2612.09|2603.39|2611.92|2603.22|24
1643520450000|2022-01-30 05:27:30|2611.93|2603.23|2611.9|2603.2|2611.94|2603.24|2611.87|2603.17|20
1643520460000|2022-01-30 05:27:40|2611.8|2603.1|2612.66|2603.96|2612.77|2604.07|2611.69|2602.99|25
1643520470000|2022-01-30 05:27:50|2612.67|2603.97|2612.91|2604.21|2612.95|2604.25|2612.58|2603.88|18
1643520480000|2022-01-30 05:28:00|2612.87|2604.17|2611.98|2603.28|2612.88|2604.18|2611.91|2603.21|32
1643520490000|2022-01-30 05:28:10|2611.87|2603.17|2611.73|2603.03|2612|2603.3|2611.52|2602.82|30
1643520500000|2022-01-30 05:28:20|2611.71|2603.01|2611.82|2603.12|2612.31|2603.61|2611.61|2602.91|25
1643520510000|2022-01-30 05:28:30|2611.91|2603.21|2611.65|2602.95|2611.91|2603.21|2611.65|2602.95|32
1643520520000|2022-01-30 05:28:40|2611.67|2602.97|2611.43|2602.73|2611.82|2603.12|2611.41|2602.71|28
1643520530000|2022-01-30 05:28:50|2611.32|2602.62|2610.93|2602.23|2611.32|2602.62|2610.79|2602.09|33
1643520540000|2022-01-30 05:29:00|2610.92|2602.22|2610.64|2601.94|2610.98|2602.28|2610.56|2601.86|33
1643520550000|2022-01-30 05:29:10|2610.63|2601.93|2610.44|2601.74|2610.82|2602.12|2610.42|2601.72|21
1643520560000|2022-01-30 05:29:20|2610.76|2602.06|2607.45|2598.75|2610.79|2602.09|2607.19|2598.49|35
1643520570000|2022-01-30 05:29:30|2607.72|2599.02|2606.65|2597.95|2608.39|2599.69|2606.56|2597.86|30
1643520580000|2022-01-30 05:29:40|2606.58|2597.88|2606.8|2598.1|2606.8|2598.1|2606.22|2597.52|25
1643520590000|2022-01-30 05:29:50|2606.87|2598.17|2607.45|2598.75|2608.09|2599.39|2606.87|2598.17|31
1643520600000|2022-01-30 05:30:00|2607.43|2598.73|2606.55|2597.85|2607.63|2598.93|2606.55|2597.85|29
1643520610000|2022-01-30 05:30:10|2606.57|2597.87|2602.14|2593.44|2606.57|2597.87|2600.85|2592.15|34
1643520620000|2022-01-30 05:30:20|2602.19|2593.49|2603.49|2594.79|2603.82|2595.12|2601.84|2593.14|36
1643520630000|2022-01-30 05:30:30|2603.57|2594.87|2603.15|2594.45|2604|2595.3|2602.71|2594.01|33
1643520640000|2022-01-30 05:30:40|2603.08|2594.38|2603.84|2595.14|2603.84|2595.14|2602.66|2593.96|31
1643520650000|2022-01-30 05:30:50|2603.79|2595.09|2603.99|2595.29|2604.15|2595.45|2603.79|2595.09|25
1643520660000|2022-01-30 05:31:00|2604.01|2595.31|2602.98|2594.28|2604.11|2595.41|2602.69|2593.99|27
1643520670000|2022-01-30 05:31:10|2603.07|2594.37|2602.08|2593.38|2603.3|2594.6|2602.08|2593.38|30
1643520680000|2022-01-30 05:31:20|2601.92|2593.22|2601.27|2592.57|2602.18|2593.48|2601.22|2592.52|34
1643520690000|2022-01-30 05:31:30|2601.16|2592.46|2602.02|2593.32|2602.04|2593.34|2601.01|2592.31|32
1643520700000|2022-01-30 05:31:40|2601.95|2593.25|2601.62|2592.92|2601.95|2593.25|2601.28|2592.58|24
1643520710000|2022-01-30 05:31:50|2601.61|2592.91|2601.37|2592.67|2601.63|2592.93|2601.3|2592.6|21
1643520720000|2022-01-30 05:32:00|2601.27|2592.57|2599.53|2590.83|2601.34|2592.64|2599.35|2590.65|32
1643520730000|2022-01-30 05:32:10|2599.46|2590.76|2599.53|2590.83|2599.57|2590.87|2599.35|2590.65|27
1643520740000|2022-01-30 05:32:20|2599.54|2590.84|2600.94|2592.24|2600.94|2592.24|2599.47|2590.77|17
1643520750000|2022-01-30 05:32:30|2601.19|2592.49|2600.34|2591.64|2601.26|2592.56|2600.15|2591.45|33
1643520760000|2022-01-30 05:32:40|2600.43|2591.73|2600.6|2591.9|2600.6|2591.9|2599.9|2591.2|28
1643520770000|2022-01-30 05:32:50|2600.49|2591.79|2599.73|2591.03|2600.49|2591.79|2599.73|2591.03|32
1643520780000|2022-01-30 05:33:00|2599.68|2590.98|2600.03|2591.33|2600.29|2591.59|2599.68|2590.98|31
1643520790000|2022-01-30 05:33:10|2600.04|2591.34|2600.04|2591.34|2600.25|2591.55|2599.91|2591.21|27
1643520800000|2022-01-30 05:33:20|2600.08|2591.38|2600.1|2591.4|2600.17|2591.47|2599.69|2590.99|23
1643520810000|2022-01-30 05:33:30|2600.08|2591.38|2599.79|2591.09|2600.1|2591.4|2599.65|2590.95|31
1643520820000|2022-01-30 05:33:40|2599.82|2591.12|2599.78|2591.08|2599.96|2591.26|2599.7|2591|28
1643520830000|2022-01-30 05:33:50|2599.83|2591.13|2599.83|2591.13|2599.87|2591.17|2599.77|2591.07|21
1643520840000|2022-01-30 05:34:00|2599.82|2591.12|2600.47|2591.77|2600.8|2592.1|2599.82|2591.12|30
1643520850000|2022-01-30 05:34:10|2600.48|2591.78|2600.53|2591.83|2600.62|2591.92|2600.43|2591.73|31
1643520860000|2022-01-30 05:34:20|2600.56|2591.86|2599.48|2590.78|2600.58|2591.88|2599.48|2590.78|27
1643520870000|2022-01-30 05:34:30|2599.43|2590.73|2599.95|2591.25|2599.95|2591.25|2598.16|2589.46|32
1643520880000|2022-01-30 05:34:40|2600.14|2591.44|2600.03|2591.33|2600.16|2591.46|2599.93|2591.23|31
1643520890000|2022-01-30 05:34:50|2600.05|2591.35|2600.04|2591.34|2600.17|2591.47|2599.92|2591.22|32
1643520900000|2022-01-30 05:35:00|2600.1|2591.4|2600.15|2591.45|2600.19|2591.49|2599.99|2591.29|33
1643520910000|2022-01-30 05:35:10|2600.14|2591.44|2600.02|2591.32|2600.15|2591.45|2599.84|2591.14|30
1643520920000|2022-01-30 05:35:20|2600.01|2591.31|2600.45|2591.75|2600.59|2591.89|2599.98|2591.28|34
1643520930000|2022-01-30 05:35:30|2600.37|2591.67|2600.88|2592.18|2600.91|2592.21|2600.37|2591.67|29
1643520940000|2022-01-30 05:35:40|2600.86|2592.16|2600.5|2591.8|2600.93|2592.23|2600.29|2591.59|19
1643520950000|2022-01-30 05:35:50|2600.63|2591.93|2600.62|2591.92|2600.68|2591.98|2600.45|2591.75|29
1643520960000|2022-01-30 05:36:00|2600.63|2591.93|2600.87|2592.17|2600.95|2592.25|2600.63|2591.93|29
1643520970000|2022-01-30 05:36:10|2600.84|2592.14|2600.65|2591.95|2600.93|2592.23|2600.52|2591.82|34
1643520980000|2022-01-30 05:36:20|2600.59|2591.89|2600.45|2591.75|2600.67|2591.97|2600.4|2591.7|21
1643520990000|2022-01-30 05:36:30|2600.48|2591.78|2599.98|2591.28|2600.57|2591.87|2599.92|2591.22|20
1643521000000|2022-01-30 05:36:40|2599.99|2591.29|2599.82|2591.12|2600.06|2591.36|2599.67|2590.97|15
1643521010000|2022-01-30 05:36:50|2599.83|2591.13|2599.83|2591.13|2599.97|2591.27|2599.74|2591.04|22
1643521020000|2022-01-30 05:37:00|2599.84|2591.14|2599.74|2591.04|2599.87|2591.17|2599.68|2590.98|15
1643521030000|2022-01-30 05:37:10|2599.77|2591.07|2599.35|2590.65|2599.77|2591.07|2599.35|2590.65|19
1643521040000|2022-01-30 05:37:20|2599.37|2590.67|2599.29|2590.59|2599.4|2590.7|2599.24|2590.54|13
1643521050000|2022-01-30 05:37:30|2599.3|2590.6|2599.63|2590.93|2599.63|2590.93|2599.29|2590.59|16
1643521060000|2022-01-30 05:37:40|2599.54|2590.84|2600.33|2591.63|2600.54|2591.84|2599.38|2590.68|32
1643521070000|2022-01-30 05:37:50|2600.38|2591.68|2600.24|2591.54|2600.46|2591.76|2600.15|2591.45|34
1643521080000|2022-01-30 05:38:00|2600.22|2591.52|2600.27|2591.57|2600.43|2591.73|2600.16|2591.46|35
1643521090000|2022-01-30 05:38:10|2600.29|2591.59|2600.25|2591.55|2600.43|2591.73|2600.15|2591.45|28
1643521100000|2022-01-30 05:38:20|2600.24|2591.54|2601.09|2592.39|2601.1|2592.4|2600.24|2591.54|21
1643521110000|2022-01-30 05:38:30|2601.06|2592.36|2601.47|2592.77|2601.52|2592.82|2600.96|2592.26|31
1643521120000|2022-01-30 05:38:40|2601.42|2592.72|2601.25|2592.55|2601.48|2592.78|2601.1|2592.4|30
1643521130000|2022-01-30 05:38:50|2601.29|2592.59|2601.3|2592.6|2601.3|2592.6|2601.27|2592.57|16
1643521140000|2022-01-30 05:39:00|2601.29|2592.59|2602.59|2593.89|2602.6|2593.9|2601.28|2592.58|35
1643521150000|2022-01-30 05:39:10|2602.58|2593.88|2605.1|2596.4|2605.1|2596.4|2602.51|2593.81|35
1643521160000|2022-01-30 05:39:20|2605.12|2596.42|2607.9|2599.2|2607.9|2599.2|2605.12|2596.42|31
1643521170000|2022-01-30 05:39:30|2607.8|2599.1|2608.25|2599.55|2609.32|2600.62|2607.42|2598.72|35
1643521180000|2022-01-30 05:39:40|2608.14|2599.44|2607.27|2598.57|2609.31|2600.61|2607.21|2598.51|32
1643521190000|2022-01-30 05:39:50|2607.24|2598.54|2607.45|2598.75|2607.48|2598.78|2606.54|2597.84|27
1643521200000|2022-01-30 05:40:00|2607.41|2598.71|2607.38|2598.68|2608.34|2599.64|2607.38|2598.68|34
1643521210000|2022-01-30 05:40:10|2607.37|2598.67|2606.66|2597.96|2607.53|2598.83|2606.66|2597.96|32
1643521220000|2022-01-30 05:40:20|2606.62|2597.92|2606.75|2598.05|2607.13|2598.43|2606.48|2597.78|36
1643521230000|2022-01-30 05:40:30|2606.8|2598.1|2606.71|2598.01|2607.19|2598.49|2606.19|2597.49|37
1643521240000|2022-01-30 05:40:40|2606.53|2597.83|2606.43|2597.73|2606.63|2597.93|2606.31|2597.61|32
1643521250000|2022-01-30 05:40:50|2606.5|2597.8|2606.32|2597.62|2606.52|2597.82|2606.2|2597.5|29
1643521260000|2022-01-30 05:41:00|2606.31|2597.61|2606.44|2597.74|2606.54|2597.84|2606.31|2597.61|31
1643521270000|2022-01-30 05:41:10|2606.36|2597.66|2606.43|2597.73|2606.47|2597.77|2606.35|2597.65|23
1643521280000|2022-01-30 05:41:20|2606.41|2597.71|2606.35|2597.65|2606.47|2597.77|2606.33|2597.63|22
1643521290000|2022-01-30 05:41:30|2606.39|2597.69|2606.01|2597.31|2606.39|2597.69|2605.3|2596.6|35
1643521300000|2022-01-30 05:41:40|2605.93|2597.23|2606.04|2597.34|2606.09|2597.39|2605.87|2597.17|27
1643521310000|2022-01-30 05:41:50|2606.03|2597.33|2606.11|2597.41|2606.12|2597.42|2605.97|2597.27|30
1643521320000|2022-01-30 05:42:00|2606.12|2597.42|2605.69|2596.99|2606.12|2597.42|2605.58|2596.88|28
1643521330000|2022-01-30 05:42:10|2605.68|2596.98|2605.84|2597.14|2605.86|2597.16|2605.66|2596.96|28
1643521340000|2022-01-30 05:42:20|2605.85|2597.15|2606.06|2597.36|2606.07|2597.37|2605.65|2596.95|25
1643521350000|2022-01-30 05:42:30|2606.08|2597.38|2607.53|2598.83|2607.69|2598.99|2605.97|2597.27|26
1643521360000|2022-01-30 05:42:40|2607.54|2598.84|2608.42|2599.72|2608.42|2599.72|2607.5|2598.8|31
1643521370000|2022-01-30 05:42:50|2608.4|2599.7|2607.52|2598.82|2608.4|2599.7|2607.41|2598.71|21
1643521380000|2022-01-30 05:43:00|2607.44|2598.74|2608.27|2599.57|2608.61|2599.91|2607.43|2598.73|34
1643521390000|2022-01-30 05:43:10|2608.24|2599.54|2608.18|2599.48|2608.55|2599.85|2607.88|2599.18|34
1643521400000|2022-01-30 05:43:20|2608.32|2599.62|2608.64|2599.94|2608.7|2600|2608.32|2599.62|23
1643521410000|2022-01-30 05:43:30|2608.67|2599.97|2608.81|2600.11|2609.35|2600.65|2608.55|2599.85|37
1643521420000|2022-01-30 05:43:40|2608.87|2600.17|2608.07|2599.37|2608.89|2600.19|2608|2599.3|26
1643521430000|2022-01-30 05:43:50|2608.05|2599.35|2607.74|2599.04|2608.11|2599.41|2607.7|2599|30
1643521440000|2022-01-30 05:44:00|2607.77|2599.07|2607.76|2599.06|2607.79|2599.09|2607.75|2599.05|12
1643521450000|2022-01-30 05:44:10|2607.77|2599.07|2607.82|2599.12|2607.82|2599.12|2607.75|2599.05|14
1643521460000|2022-01-30 05:44:20|2607.83|2599.13|2607.8|2599.1|2607.85|2599.15|2607.75|2599.05|22
1643521470000|2022-01-30 05:44:30|2607.81|2599.11|2607.58|2598.88|2607.84|2599.14|2607.41|2598.71|29
1643521480000|2022-01-30 05:44:40|2607.6|2598.9|2607.6|2598.9|2607.61|2598.91|2607.56|2598.86|15
1643521490000|2022-01-30 05:44:50|2607.71|2599.01|2607.71|2599.01|2607.73|2599.03|2607.64|2598.94|19
1643521500000|2022-01-30 05:45:00|2607.72|2599.02|2608.26|2599.56|2608.26|2599.56|2607.72|2599.02|24
1643521510000|2022-01-30 05:45:10|2608.27|2599.57|2607.83|2599.13|2608.27|2599.57|2607.53|2598.83|26
1643521520000|2022-01-30 05:45:20|2607.85|2599.15|2608|2599.3|2608.05|2599.35|2607.85|2599.15|24
1643521530000|2022-01-30 05:45:30|2607.99|2599.29|2608.78|2600.08|2608.78|2600.08|2607.97|2599.27|22
1643521540000|2022-01-30 05:45:40|2608.81|2600.11|2609.32|2600.62|2609.42|2600.72|2608.79|2600.09|31
1643521550000|2022-01-30 05:45:50|2609.3|2600.6|2609.48|2600.78|2609.94|2601.24|2609.29|2600.59|28
1643521560000|2022-01-30 05:46:00|2609.46|2600.76|2609.19|2600.49|2609.46|2600.76|2609.12|2600.42|19
1643521570000|2022-01-30 05:46:10|2609.18|2600.48|2609.3|2600.6|2609.52|2600.82|2609.18|2600.48|23
1643521580000|2022-01-30 05:46:20|2609.27|2600.57|2608.72|2600.02|2609.27|2600.57|2608.61|2599.91|25
1643521590000|2022-01-30 05:46:30|2608.69|2599.99|2608.61|2599.91|2608.71|2600.01|2608.27|2599.57|24
1643521600000|2022-01-30 05:46:40|2608.62|2599.92|2608.55|2599.85|2608.74|2600.04|2608.45|2599.75|33
1643521610000|2022-01-30 05:46:50|2608.57|2599.87|2609|2600.3|2609.14|2600.44|2608.57|2599.87|24
1643521620000|2022-01-30 05:47:00|2609.09|2600.39|2608.86|2600.16|2609.09|2600.39|2608.82|2600.12|22
1643521630000|2022-01-30 05:47:10|2608.88|2600.18|2608.06|2599.36|2608.98|2600.28|2608.04|2599.34|17
1643521640000|2022-01-30 05:47:20|2607.97|2599.27|2607.74|2599.04|2607.97|2599.27|2607.66|2598.96|18
1643521650000|2022-01-30 05:47:30|2607.72|2599.02|2607.4|2598.7|2607.72|2599.02|2607.3|2598.6|17
1643521660000|2022-01-30 05:47:40|2607.32|2598.62|2613.77|2605.07|2614.15|2605.45|2607.23|2598.53|30
1643521670000|2022-01-30 05:47:50|2613.78|2605.08|2612.4|2603.7|2613.78|2605.08|2612.18|2603.48|35
1643521680000|2022-01-30 05:48:00|2612.35|2603.65|2612.07|2603.37|2612.58|2603.88|2611.93|2603.23|38
1643521690000|2022-01-30 05:48:10|2612.09|2603.39|2611.9|2603.2|2612.09|2603.39|2611.83|2603.13|32
1643521700000|2022-01-30 05:48:20|2611.88|2603.18|2612.18|2603.48|2612.25|2603.55|2611.73|2603.03|32
1643521710000|2022-01-30 05:48:30|2612.17|2603.47|2611.89|2603.19|2612.17|2603.47|2611.87|2603.17|34
1643521720000|2022-01-30 05:48:40|2611.9|2603.2|2611.97|2603.27|2612.08|2603.38|2611.89|2603.19|28
1643521730000|2022-01-30 05:48:50|2611.95|2603.25|2611.56|2602.86|2612.07|2603.37|2611.5|2602.8|27
1643521740000|2022-01-30 05:49:00|2611.55|2602.85|2611.14|2602.44|2611.55|2602.85|2611.02|2602.32|20
1643521750000|2022-01-30 05:49:10|2611.16|2602.46|2611.15|2602.45|2611.17|2602.47|2611.09|2602.39|8
1643521760000|2022-01-30 05:49:20|2611.14|2602.44|2611.15|2602.45|2611.16|2602.46|2611.14|2602.44|3
1643521770000|2022-01-30 05:49:30|2611.19|2602.49|2611.14|2602.44|2611.2|2602.5|2611.14|2602.44|8
1643521780000|2022-01-30 05:49:40|2611.16|2602.46|2610.92|2602.22|2611.2|2602.5|2610.54|2601.84|25
1643521790000|2022-01-30 05:49:50|2611.02|2602.32|2610.49|2601.79|2611.14|2602.44|2610.46|2601.76|30
1643521800000|2022-01-30 05:50:00|2610.43|2601.73|2610.44|2601.74|2610.51|2601.81|2610.28|2601.58|28
1643521810000|2022-01-30 05:50:10|2610.42|2601.72|2609.85|2601.15|2610.44|2601.74|2609.74|2601.04|36
1643521820000|2022-01-30 05:50:20|2609.75|2601.05|2610.58|2601.88|2610.65|2601.95|2609.7|2601|32
1643521830000|2022-01-30 05:50:30|2610.57|2601.87|2610.59|2601.89|2610.6|2601.9|2610.48|2601.78|25
1643521840000|2022-01-30 05:50:40|2610.54|2601.84|2610.37|2601.67|2610.59|2601.89|2610.23|2601.53|27
1643521850000|2022-01-30 05:50:50|2610.39|2601.69|2610.89|2602.19|2611.09|2602.39|2610.37|2601.67|30
1643521860000|2022-01-30 05:51:00|2610.94|2602.24|2610.33|2601.63|2610.94|2602.24|2610.3|2601.6|33
1643521870000|2022-01-30 05:51:10|2610.28|2601.58|2610.18|2601.48|2610.36|2601.66|2610.17|2601.47|28
1643521880000|2022-01-30 05:51:20|2610.45|2601.75|2610.68|2601.98|2610.91|2602.21|2610.45|2601.75|28
1643521890000|2022-01-30 05:51:30|2610.69|2601.99|2610.76|2602.06|2610.79|2602.09|2610.63|2601.93|26
1643521900000|2022-01-30 05:51:40|2610.75|2602.05|2611.55|2602.85|2611.86|2603.16|2610.71|2602.01|31
1643521910000|2022-01-30 05:51:50|2611.59|2602.89|2612.32|2603.62|2612.4|2603.7|2611.57|2602.87|29
1643521920000|2022-01-30 05:52:00|2612.25|2603.55|2613.19|2604.49|2613.19|2604.49|2612.13|2603.43|33
1643521930000|2022-01-30 05:52:10|2613.22|2604.52|2613.99|2605.29|2614.21|2605.51|2613.22|2604.52|27
1643521940000|2022-01-30 05:52:20|2614.02|2605.32|2614.58|2605.88|2614.58|2605.88|2613.95|2605.25|26
1643521950000|2022-01-30 05:52:30|2614.6|2605.9|2614.53|2605.83|2614.6|2605.9|2614.43|2605.73|20
1643521960000|2022-01-30 05:52:40|2614.54|2605.84|2613.83|2605.13|2614.62|2605.92|2613.83|2605.13|20
1643521970000|2022-01-30 05:52:50|2613.74|2605.04|2613.5|2604.8|2613.77|2605.07|2613.5|2604.8|22
1643521980000|2022-01-30 05:53:00|2613.51|2604.81|2613.72|2605.02|2613.74|2605.04|2613.51|2604.81|25
1643521990000|2022-01-30 05:53:10|2613.74|2605.04|2612.94|2604.24|2613.75|2605.05|2612.91|2604.21|29
1643522000000|2022-01-30 05:53:20|2612.95|2604.25|2614.1|2605.4|2614.16|2605.46|2612.87|2604.17|30
1643522010000|2022-01-30 05:53:30|2614.06|2605.36|2614.17|2605.47|2614.17|2605.47|2614.02|2605.32|27
1643522020000|2022-01-30 05:53:40|2614.14|2605.44|2613.43|2604.73|2614.14|2605.44|2613.04|2604.34|29
1643522030000|2022-01-30 05:53:50|2613.46|2604.76|2613.46|2604.76|2613.59|2604.89|2613.42|2604.72|26
1643522040000|2022-01-30 05:54:00|2613.49|2604.79|2613.57|2604.87|2613.66|2604.96|2613.47|2604.77|21
1643522050000|2022-01-30 05:54:10|2613.56|2604.86|2613.19|2604.49|2613.61|2604.91|2613.1|2604.4|29
1643522060000|2022-01-30 05:54:20|2613.25|2604.55|2612.56|2603.86|2613.28|2604.58|2612.41|2603.71|23
1643522070000|2022-01-30 05:54:30|2612.57|2603.87|2612.48|2603.78|2612.57|2603.87|2612.39|2603.69|24
1643522080000|2022-01-30 05:54:40|2612.49|2603.79|2612.33|2603.63|2612.75|2604.05|2612.26|2603.56|30
1643522090000|2022-01-30 05:54:50|2612.32|2603.62|2612.4|2603.7|2612.5|2603.8|2612.2|2603.5|28
1643522100000|2022-01-30 05:55:00|2612.61|2603.91|2612.07|2603.37|2612.64|2603.94|2612.07|2603.37|26
1643522110000|2022-01-30 05:55:10|2612.06|2603.36|2612.1|2603.4|2612.12|2603.42|2612.06|2603.36|21
1643522120000|2022-01-30 05:55:20|2611.99|2603.29|2612.03|2603.33|2612.07|2603.37|2611.93|2603.23|28
1643522130000|2022-01-30 05:55:30|2611.99|2603.29|2611.86|2603.16|2612.02|2603.32|2611.83|2603.13|28
1643522140000|2022-01-30 05:55:40|2611.87|2603.17|2611.96|2603.26|2611.96|2603.26|2611.72|2603.02|22
1643522150000|2022-01-30 05:55:50|2612.01|2603.31|2613.14|2604.44|2613.14|2604.44|2612.01|2603.31|22
1643522160000|2022-01-30 05:56:00|2613.19|2604.49|2613.22|2604.52|2613.51|2604.81|2613.16|2604.46|32
1643522170000|2022-01-30 05:56:10|2613.21|2604.51|2611.05|2602.35|2613.26|2604.56|2611.05|2602.35|35
1643522180000|2022-01-30 05:56:20|2610.77|2602.07|2610.92|2602.22|2611.36|2602.66|2610.56|2601.86|30
1643522190000|2022-01-30 05:56:30|2610.97|2602.27|2610.73|2602.03|2610.98|2602.28|2610.64|2601.94|30
1643522200000|2022-01-30 05:56:40|2610.59|2601.89|2610.61|2601.91|2610.62|2601.92|2610.41|2601.71|26
1643522210000|2022-01-30 05:56:50|2610.64|2601.94|2610.7|2602|2610.97|2602.27|2610.61|2601.91|29
1643522220000|2022-01-30 05:57:00|2610.77|2602.07|2609.98|2601.28|2610.77|2602.07|2609.96|2601.26|29
1643522230000|2022-01-30 05:57:10|2610.05|2601.35|2610.27|2601.57|2610.28|2601.58|2609.97|2601.27|30
1643522240000|2022-01-30 05:57:20|2610.28|2601.58|2610.2|2601.5|2610.42|2601.72|2610.2|2601.5|31
1643522250000|2022-01-30 05:57:30|2610.3|2601.6|2609.63|2600.93|2610.4|2601.7|2609.44|2600.74|24
1643522260000|2022-01-30 05:57:40|2609.59|2600.89|2609.62|2600.92|2609.62|2600.92|2609.38|2600.68|24
1643522270000|2022-01-30 05:57:50|2609.72|2601.02|2609.59|2600.89|2610.25|2601.55|2609.59|2600.89|18
1643522280000|2022-01-30 05:58:00|2609.53|2600.83|2609.62|2600.92|2609.63|2600.93|2609.47|2600.77|26
1643522290000|2022-01-30 05:58:10|2609.5|2600.8|2609.54|2600.84|2609.68|2600.98|2609.48|2600.78|32
1643522300000|2022-01-30 05:58:20|2609.52|2600.82|2609.56|2600.86|2609.63|2600.93|2609.52|2600.82|19
1643522310000|2022-01-30 05:58:30|2609.55|2600.85|2611.29|2602.59|2611.31|2602.61|2609.5|2600.8|28
1643522320000|2022-01-30 05:58:40|2611.25|2602.55|2610.22|2601.52|2611.25|2602.55|2610.03|2601.33|31
1643522330000|2022-01-30 05:58:50|2610.25|2601.55|2610.75|2602.05|2611.31|2602.61|2610.25|2601.55|28
1643522340000|2022-01-30 05:59:00|2610.7|2602|2610.66|2601.96|2611.01|2602.31|2610.25|2601.55|32
1643522350000|2022-01-30 05:59:10|2610.74|2602.04|2610.8|2602.1|2611.12|2602.42|2610.74|2602.04|31
1643522360000|2022-01-30 05:59:20|2610.74|2602.04|2609.8|2601.1|2610.74|2602.04|2609.77|2601.07|31
1643522370000|2022-01-30 05:59:30|2609.81|2601.11|2610.27|2601.57|2610.39|2601.69|2609.81|2601.11|27
1643522380000|2022-01-30 05:59:40|2610.24|2601.54|2610.95|2602.25|2610.98|2602.28|2610.13|2601.43|27
1643522390000|2022-01-30 05:59:50|2610.97|2602.27|2610.92|2602.22|2610.97|2602.27|2610.15|2601.45|35
1643522400000|2022-01-30 06:00:00|2610.87|2602.17|2609.24|2600.54|2610.89|2602.19|2609.12|2600.42|34
1643522410000|2022-01-30 06:00:10|2609.05|2600.35|2608.94|2600.24|2609.34|2600.64|2608.81|2600.11|29
1643522420000|2022-01-30 06:00:20|2608.95|2600.25|2608.86|2600.16|2609.27|2600.57|2608.67|2599.97|31
1643522430000|2022-01-30 06:00:30|2608.92|2600.22|2608.12|2599.42|2608.92|2600.22|2607.9|2599.2|35
1643522440000|2022-01-30 06:00:40|2607.81|2599.11|2608.52|2599.82|2608.92|2600.22|2607.81|2599.11|35
1643522450000|2022-01-30 06:00:50|2608.53|2599.83|2608.59|2599.89|2609.34|2600.64|2608.04|2599.34|38
1643522460000|2022-01-30 06:01:00|2608.58|2599.88|2608.49|2599.79|2608.88|2600.18|2608.13|2599.43|40
1643522470000|2022-01-30 06:01:10|2608.5|2599.8|2607.83|2599.13|2608.5|2599.8|2607.74|2599.04|31
1643522480000|2022-01-30 06:01:20|2607.86|2599.16|2608.14|2599.44|2608.14|2599.44|2607.86|2599.16|28
1643522490000|2022-01-30 06:01:30|2608.15|2599.45|2608.47|2599.77|2608.56|2599.86|2608.09|2599.39|28
1643522500000|2022-01-30 06:01:40|2608.49|2599.79|2608.63|2599.93|2609.34|2600.64|2608.49|2599.79|28
1643522510000|2022-01-30 06:01:50|2608.68|2599.98|2608.9|2600.2|2608.97|2600.27|2608.68|2599.98|34
1643522520000|2022-01-30 06:02:00|2608.95|2600.25|2609.58|2600.88|2609.68|2600.98|2608.94|2600.24|32
1643522530000|2022-01-30 06:02:10|2609.62|2600.92|2609.66|2600.96|2609.86|2601.16|2609.61|2600.91|26
1643522540000|2022-01-30 06:02:20|2609.72|2601.02|2609.8|2601.1|2609.83|2601.13|2609.65|2600.95|26
1643522550000|2022-01-30 06:02:30|2609.83|2601.13|2609.75|2601.05|2609.97|2601.27|2609.65|2600.95|22
1643522560000|2022-01-30 06:02:40|2609.77|2601.07|2609.21|2600.51|2609.95|2601.25|2609.19|2600.49|29
1643522570000|2022-01-30 06:02:50|2609.19|2600.49|2609.58|2600.88|2609.58|2600.88|2609.17|2600.47|25
1643522580000|2022-01-30 06:03:00|2609.73|2601.03|2609.74|2601.04|2609.8|2601.1|2609.42|2600.72|30
1643522590000|2022-01-30 06:03:10|2609.73|2601.03|2609.83|2601.13|2609.83|2601.13|2609.71|2601.01|19
1643522600000|2022-01-30 06:03:20|2609.81|2601.11|2609.5|2600.8|2610.02|2601.32|2609.5|2600.8|13
1643522610000|2022-01-30 06:03:30|2609.51|2600.81|2609.43|2600.73|2609.53|2600.83|2609.43|2600.73|18
1643522620000|2022-01-30 06:03:40|2609.47|2600.77|2610.08|2601.38|2612.18|2603.48|2609.47|2600.77|37
1643522630000|2022-01-30 06:03:50|2610.16|2601.46|2609.27|2600.57|2610.16|2601.46|2608.96|2600.26|30
1643522640000|2022-01-30 06:04:00|2609.15|2600.45|2609.29|2600.59|2609.29|2600.59|2609.09|2600.39|28
1643522650000|2022-01-30 06:04:10|2609.28|2600.58|2609.3|2600.6|2609.31|2600.61|2609.16|2600.46|23
1643522660000|2022-01-30 06:04:20|2609.45|2600.75|2610.08|2601.38|2610.08|2601.38|2609.45|2600.75|25
1643522670000|2022-01-30 06:04:30|2610.1|2601.4|2610.48|2601.78|2610.63|2601.93|2610.1|2601.4|24
1643522680000|2022-01-30 06:04:40|2610.47|2601.77|2609.26|2600.56|2610.58|2601.88|2609.26|2600.56|24
1643522690000|2022-01-30 06:04:50|2609.33|2600.63|2609.07|2600.37|2609.39|2600.69|2608.98|2600.28|25
1643522700000|2022-01-30 06:05:00|2609.06|2600.36|2609.72|2601.02|2609.8|2601.1|2608.94|2600.24|35
1643522710000|2022-01-30 06:05:10|2609.63|2600.93|2609.54|2600.84|2609.73|2601.03|2609.4|2600.7|32
1643522720000|2022-01-30 06:05:20|2609.53|2600.83|2609.51|2600.81|2609.53|2600.83|2609.4|2600.7|23
1643522730000|2022-01-30 06:05:30|2609.48|2600.78|2609.41|2600.71|2609.52|2600.82|2609.38|2600.68|24
1643522740000|2022-01-30 06:05:40|2609.44|2600.74|2609.44|2600.74|2609.51|2600.81|2609.32|2600.62|20
1643522750000|2022-01-30 06:05:50|2609.43|2600.73|2608.99|2600.29|2609.46|2600.76|2608.89|2600.19|21
1643522760000|2022-01-30 06:06:00|2608.98|2600.28|2609.34|2600.64|2609.43|2600.73|2608.76|2600.06|31
1643522770000|2022-01-30 06:06:10|2609.35|2600.65|2609.3|2600.6|2609.36|2600.66|2608.8|2600.1|29
1643522780000|2022-01-30 06:06:20|2609.31|2600.61|2609.15|2600.45|2609.31|2600.61|2609.13|2600.43|26
1643522790000|2022-01-30 06:06:30|2609.23|2600.53|2608.82|2600.12|2609.23|2600.53|2608.78|2600.08|22
1643522800000|2022-01-30 06:06:40|2608.83|2600.13|2609.05|2600.35|2609.09|2600.39|2608.79|2600.09|28
1643522810000|2022-01-30 06:06:50|2609.04|2600.34|2608.85|2600.15|2609.1|2600.4|2608.85|2600.15|18
1643522820000|2022-01-30 06:07:00|2608.91|2600.21|2609.02|2600.32|2609.05|2600.35|2608.89|2600.19|24
1643522830000|2022-01-30 06:07:10|2609.04|2600.34|2608.98|2600.28|2609.07|2600.37|2608.89|2600.19|24
1643522840000|2022-01-30 06:07:20|2609|2600.3|2608.87|2600.17|2609.23|2600.53|2608.87|2600.17|30
1643522850000|2022-01-30 06:07:30|2608.88|2600.18|2608.82|2600.12|2608.95|2600.25|2608.82|2600.12|30
1643522860000|2022-01-30 06:07:40|2608.83|2600.13|2609.03|2600.33|2609.04|2600.34|2608.83|2600.13|25
1643522870000|2022-01-30 06:07:50|2608.97|2600.27|2609.04|2600.34|2609.08|2600.38|2608.91|2600.21|15
1643522880000|2022-01-30 06:08:00|2609.11|2600.41|2609.21|2600.51|2609.4|2600.7|2609.11|2600.41|23
1643522890000|2022-01-30 06:08:10|2609.26|2600.56|2609.4|2600.7|2609.47|2600.77|2609.26|2600.56|28
1643522900000|2022-01-30 06:08:20|2609.37|2600.67|2609.44|2600.74|2609.52|2600.82|2609.36|2600.66|13
1643522910000|2022-01-30 06:08:30|2609.45|2600.75|2609.42|2600.72|2609.51|2600.81|2609.42|2600.72|12
1643522920000|2022-01-30 06:08:40|2609.47|2600.77|2609.48|2600.78|2609.48|2600.78|2609.44|2600.74|6
1643522930000|2022-01-30 06:08:50|2609.44|2600.74|2609.39|2600.69|2609.45|2600.75|2609.37|2600.67|14
1643522940000|2022-01-30 06:09:00|2609.41|2600.71|2609.41|2600.71|2609.41|2600.71|2609.39|2600.69|5
1643522950000|2022-01-30 06:09:10|2609.43|2600.73|2609.69|2600.99|2609.69|2600.99|2609.41|2600.71|14
1643522960000|2022-01-30 06:09:20|2609.8|2601.1|2610.73|2602.03|2610.79|2602.09|2609.66|2600.96|31
1643522970000|2022-01-30 06:09:30|2610.69|2601.99|2610.62|2601.92|2610.78|2602.08|2610.62|2601.92|29
1643522980000|2022-01-30 06:09:40|2610.63|2601.93|2610.77|2602.07|2611.03|2602.33|2610.63|2601.93|28
1643522990000|2022-01-30 06:09:50|2610.76|2602.06|2610.99|2602.29|2610.99|2602.29|2610.75|2602.05|26
1643523000000|2022-01-30 06:10:00|2610.98|2602.28|2610.92|2602.22|2611.12|2602.42|2610.91|2602.21|28
1643523010000|2022-01-30 06:10:10|2610.91|2602.21|2610.06|2601.36|2610.97|2602.27|2609.51|2600.81|32
1643523020000|2022-01-30 06:10:20|2610.08|2601.38|2610.9|2602.2|2610.93|2602.23|2610.02|2601.32|29
1643523030000|2022-01-30 06:10:30|2610.94|2602.24|2611.76|2603.06|2611.79|2603.09|2610.86|2602.16|29
1643523040000|2022-01-30 06:10:40|2611.73|2603.03|2611.03|2602.33|2611.75|2603.05|2611.01|2602.31|20
1643523050000|2022-01-30 06:10:50|2610.98|2602.28|2610.95|2602.25|2611.03|2602.33|2610.88|2602.18|22
1643523060000|2022-01-30 06:11:00|2611.02|2602.32|2610.71|2602.01|2611.19|2602.49|2610.35|2601.65|32
1643523070000|2022-01-30 06:11:10|2610.81|2602.11|2610.93|2602.23|2610.94|2602.24|2610.8|2602.1|24
1643523080000|2022-01-30 06:11:20|2610.91|2602.21|2611.19|2602.49|2611.6|2602.9|2610.9|2602.2|23
1643523090000|2022-01-30 06:11:30|2611.22|2602.52|2611.51|2602.81|2611.7|2603|2611.16|2602.46|29
1643523100000|2022-01-30 06:11:40|2611.62|2602.92|2611.08|2602.38|2611.81|2603.11|2611.08|2602.38|32
1643523110000|2022-01-30 06:11:50|2611.16|2602.46|2612.02|2603.32|2612.02|2603.32|2611.05|2602.35|31
1643523120000|2022-01-30 06:12:00|2611.96|2603.26|2612.82|2604.12|2613.07|2604.37|2611.96|2603.26|27
1643523130000|2022-01-30 06:12:10|2612.81|2604.11|2614.42|2605.72|2614.42|2605.72|2612.74|2604.04|38
1643523140000|2022-01-30 06:12:20|2614.44|2605.74|2614.45|2605.75|2614.5|2605.8|2613.59|2604.89|31
1643523150000|2022-01-30 06:12:30|2614.43|2605.73|2614.57|2605.87|2614.87|2606.17|2614.33|2605.63|34
1643523160000|2022-01-30 06:12:40|2614.56|2605.86|2614.72|2606.02|2614.74|2606.04|2614.49|2605.79|16
1643523170000|2022-01-30 06:12:50|2614.68|2605.98|2614.75|2606.05|2614.86|2606.16|2614.63|2605.93|25
1643523180000|2022-01-30 06:13:00|2614.74|2606.04|2614.2|2605.5|2614.75|2606.05|2614.17|2605.47|33
1643523190000|2022-01-30 06:13:10|2614.21|2605.51|2613.79|2605.09|2614.37|2605.67|2613.71|2605.01|25
1643523200000|2022-01-30 06:13:20|2613.8|2605.1|2613.91|2605.21|2613.91|2605.21|2613.77|2605.07|19
1643523210000|2022-01-30 06:13:30|2613.94|2605.24|2613.98|2605.28|2614.04|2605.34|2613.85|2605.15|25
1643523220000|2022-01-30 06:13:40|2614|2605.3|2614.02|2605.32|2614.07|2605.37|2613.98|2605.28|9
1643523230000|2022-01-30 06:13:50|2614.03|2605.33|2613.93|2605.23|2614.04|2605.34|2613.93|2605.23|9
1643523240000|2022-01-30 06:14:00|2613.92|2605.22|2613.88|2605.18|2613.94|2605.24|2613.88|2605.18|13
1643523250000|2022-01-30 06:14:10|2613.9|2605.2|2613.29|2604.59|2613.9|2605.2|2613.29|2604.59|29
1643523260000|2022-01-30 06:14:20|2613.3|2604.6|2613.93|2605.23|2613.97|2605.27|2613.25|2604.55|32
1643523270000|2022-01-30 06:14:30|2613.92|2605.22|2614.26|2605.56|2614.26|2605.56|2613.89|2605.19|24
1643523280000|2022-01-30 06:14:40|2614.3|2605.6|2611.92|2603.22|2614.85|2606.15|2611.92|2603.22|33
1643523290000|2022-01-30 06:14:50|2611.83|2603.13|2612|2603.3|2612.08|2603.38|2611.45|2602.75|37
1643523300000|2022-01-30 06:15:00|2611.97|2603.27|2612.03|2603.33|2612.09|2603.39|2611.32|2602.62|31
1643523310000|2022-01-30 06:15:10|2611.98|2603.28|2612.75|2604.05|2612.75|2604.05|2611.75|2603.05|32
1643523320000|2022-01-30 06:15:20|2612.77|2604.07|2612.84|2604.14|2612.88|2604.18|2612.63|2603.93|31
1643523330000|2022-01-30 06:15:30|2612.82|2604.12|2612.75|2604.05|2612.82|2604.12|2612.57|2603.87|34
1643523340000|2022-01-30 06:15:40|2612.76|2604.06|2612.7|2604|2612.8|2604.1|2612.69|2603.99|18
1643523350000|2022-01-30 06:15:50|2612.69|2603.99|2612.68|2603.98|2612.75|2604.05|2612.66|2603.96|15
1643523360000|2022-01-30 06:16:00|2612.7|2604|2612.97|2604.27|2613|2604.3|2612.67|2603.97|22
1643523370000|2022-01-30 06:16:10|2612.93|2604.23|2613.37|2604.67|2614.05|2605.35|2612.93|2604.23|20
1643523380000|2022-01-30 06:16:20|2613.31|2604.61|2613.23|2604.53|2613.53|2604.83|2612.93|2604.23|29
1643523390000|2022-01-30 06:16:30|2613.08|2604.38|2612.97|2604.27|2613.08|2604.38|2612.84|2604.14|32
1643523400000|2022-01-30 06:16:40|2612.96|2604.26|2612.93|2604.23|2612.98|2604.28|2612.91|2604.21|27
1643523410000|2022-01-30 06:16:50|2612.91|2604.21|2613.05|2604.35|2613.15|2604.45|2612.87|2604.17|31
1643523420000|2022-01-30 06:17:00|2613.02|2604.32|2613.41|2604.71|2613.48|2604.78|2613.01|2604.31|31
1643523430000|2022-01-30 06:17:10|2613.38|2604.68|2613.85|2605.15|2613.85|2605.15|2613.38|2604.68|28
1643523440000|2022-01-30 06:17:20|2613.94|2605.24|2614.32|2605.62|2614.32|2605.62|2613.85|2605.15|30
1643523450000|2022-01-30 06:17:30|2614.31|2605.61|2613.6|2604.9|2614.33|2605.63|2613.39|2604.69|30
1643523460000|2022-01-30 06:17:40|2613.62|2604.92|2613.54|2604.84|2613.66|2604.96|2613.52|2604.82|16
1643523470000|2022-01-30 06:17:50|2613.53|2604.83|2613.68|2604.98|2613.73|2605.03|2613.53|2604.83|28
1643523480000|2022-01-30 06:18:00|2613.69|2604.99|2613.93|2605.23|2613.99|2605.29|2613.65|2604.95|24
1643523490000|2022-01-30 06:18:10|2613.95|2605.25|2614|2605.3|2614.01|2605.31|2613.92|2605.22|18
1643523500000|2022-01-30 06:18:20|2614.01|2605.31|2614.51|2605.81|2614.51|2605.81|2613.98|2605.28|18
1643523510000|2022-01-30 06:18:30|2614.54|2605.84|2614.66|2605.96|2615.07|2606.37|2614.46|2605.76|32
1643523520000|2022-01-30 06:18:40|2614.65|2605.95|2614.87|2606.17|2614.95|2606.25|2614.64|2605.94|29
1643523530000|2022-01-30 06:18:50|2614.84|2606.14|2614.82|2606.12|2614.84|2606.14|2614.4|2605.7|30
1643523540000|2022-01-30 06:19:00|2614.88|2606.18|2614.54|2605.84|2614.89|2606.19|2614.54|2605.84|17
1643523550000|2022-01-30 06:19:10|2614.52|2605.82|2614.53|2605.83|2614.72|2606.02|2614.51|2605.81|32
1643523560000|2022-01-30 06:19:20|2614.55|2605.85|2614.7|2606|2614.91|2606.21|2614.55|2605.85|34
1643523570000|2022-01-30 06:19:30|2614.69|2605.99|2614.93|2606.23|2614.94|2606.24|2614.69|2605.99|15
1643523580000|2022-01-30 06:19:40|2614.94|2606.24|2615.03|2606.33|2615.03|2606.33|2614.93|2606.23|6
1643523590000|2022-01-30 06:19:50|2615.17|2606.47|2615.64|2606.94|2616.61|2607.91|2615.17|2606.47|37
1643523600000|2022-01-30 06:20:00|2615.71|2607.01|2614.93|2606.23|2615.71|2607.01|2614.8|2606.1|25
1643523610000|2022-01-30 06:20:10|2614.92|2606.22|2614.84|2606.14|2614.94|2606.24|2614.77|2606.07|32
1643523620000|2022-01-30 06:20:20|2614.79|2606.09|2615.15|2606.45|2615.15|2606.45|2614.79|2606.09|18
1643523630000|2022-01-30 06:20:30|2615.14|2606.44|2615.27|2606.57|2615.38|2606.68|2615.14|2606.44|22
1643523640000|2022-01-30 06:20:40|2615.28|2606.58|2615.49|2606.79|2615.51|2606.81|2615.27|2606.57|24
1643523650000|2022-01-30 06:20:50|2615.25|2606.55|2616.01|2607.31|2616.15|2607.45|2615.04|2606.34|33
1643523660000|2022-01-30 06:21:00|2615.97|2607.27|2616|2607.3|2616.04|2607.34|2615.8|2607.1|31
1643523670000|2022-01-30 06:21:10|2615.93|2607.23|2616.13|2607.43|2616.13|2607.43|2615.89|2607.19|18
1643523680000|2022-01-30 06:21:20|2616.12|2607.42|2615.93|2607.23|2616.12|2607.42|2615.67|2606.97|28
1643523690000|2022-01-30 06:21:30|2615.97|2607.27|2616.04|2607.34|2616.39|2607.69|2615.91|2607.21|26
1643523700000|2022-01-30 06:21:40|2616.01|2607.31|2615.24|2606.54|2616.31|2607.61|2615.24|2606.54|29
1643523710000|2022-01-30 06:21:50|2615.21|2606.51|2615.25|2606.55|2615.39|2606.69|2615.14|2606.44|24
1643523720000|2022-01-30 06:22:00|2615.23|2606.53|2615.6|2606.9|2615.68|2606.98|2615.21|2606.51|25
1643523730000|2022-01-30 06:22:10|2615.57|2606.87|2615.78|2607.08|2615.79|2607.09|2615.52|2606.82|31
1643523740000|2022-01-30 06:22:20|2615.86|2607.16|2616.7|2608|2616.71|2608.01|2615.68|2606.98|19
1643523750000|2022-01-30 06:22:30|2616.69|2607.99|2616.31|2607.61|2616.77|2608.07|2616.15|2607.45|36
1643523760000|2022-01-30 06:22:40|2616.2|2607.5|2616.34|2607.64|2616.41|2607.71|2616.2|2607.5|13
1643523770000|2022-01-30 06:22:50|2616.3|2607.6|2616.35|2607.65|2616.42|2607.72|2616.27|2607.57|18
1643523780000|2022-01-30 06:23:00|2616.37|2607.67|2615.56|2606.86|2616.37|2607.67|2615.56|2606.86|25
1643523790000|2022-01-30 06:23:10|2615.53|2606.83|2615.42|2606.72|2615.54|2606.84|2615.38|2606.68|28
1643523800000|2022-01-30 06:23:20|2615.47|2606.77|2615.44|2606.74|2615.51|2606.81|2615.35|2606.65|14
1643523810000|2022-01-30 06:23:30|2615.43|2606.73|2615.93|2607.23|2616.42|2607.72|2615.43|2606.73|32
1643523820000|2022-01-30 06:23:40|2615.95|2607.25|2615.25|2606.55|2615.96|2607.26|2615.25|2606.55|27
1643523830000|2022-01-30 06:23:50|2615.27|2606.57|2615.45|2606.75|2615.45|2606.75|2615.25|2606.55|25
1643523840000|2022-01-30 06:24:00|2615.52|2606.82|2615.52|2606.82|2615.62|2606.92|2615.49|2606.79|16
1643523850000|2022-01-30 06:24:10|2615.6|2606.9|2614.71|2606.01|2615.6|2606.9|2614.66|2605.96|27
1643523860000|2022-01-30 06:24:20|2614.72|2606.02|2614.26|2605.56|2614.98|2606.28|2614.25|2605.55|33
1643523870000|2022-01-30 06:24:30|2614.25|2605.55|2614.22|2605.52|2614.39|2605.69|2614.15|2605.45|23
1643523880000|2022-01-30 06:24:40|2614.23|2605.53|2614.83|2606.13|2614.9|2606.2|2614.23|2605.53|28
1643523890000|2022-01-30 06:24:50|2614.78|2606.08|2614.76|2606.06|2614.86|2606.16|2614.67|2605.97|20
1643523900000|2022-01-30 06:25:00|2614.79|2606.09|2614.71|2606.01|2614.87|2606.17|2614.59|2605.89|23
1643523910000|2022-01-30 06:25:10|2614.46|2605.76|2614.25|2605.55|2614.46|2605.76|2614.24|2605.54|21
1643523920000|2022-01-30 06:25:20|2614.22|2605.52|2614.09|2605.39|2614.4|2605.7|2614.09|2605.39|20
1643523930000|2022-01-30 06:25:30|2614.07|2605.37|2614.13|2605.43|2614.2|2605.5|2614.02|2605.32|30
1643523940000|2022-01-30 06:25:40|2614.12|2605.42|2614.12|2605.42|2614.19|2605.49|2614.05|2605.35|19
1643523950000|2022-01-30 06:25:50|2614.13|2605.43|2614.17|2605.47|2614.27|2605.57|2614.02|2605.32|27
1643523960000|2022-01-30 06:26:00|2614.21|2605.51|2614.2|2605.5|2614.23|2605.53|2614.05|2605.35|22
1643523970000|2022-01-30 06:26:10|2614.16|2605.46|2614.21|2605.51|2614.22|2605.52|2614.12|2605.42|14
1643523980000|2022-01-30 06:26:20|2614.19|2605.49|2615.14|2606.44|2615.21|2606.51|2614.19|2605.49|24
1643523990000|2022-01-30 06:26:30|2615.15|2606.45|2615.13|2606.43|2615.16|2606.46|2615.13|2606.43|4
1643524000000|2022-01-30 06:26:40|2615.1|2606.4|2613.88|2605.18|2615.1|2606.4|2613.88|2605.18|27
1643524010000|2022-01-30 06:26:50|2613.96|2605.26|2613.91|2605.21|2614.08|2605.38|2613.8|2605.1|26
1643524020000|2022-01-30 06:27:00|2613.85|2605.15|2613.55|2604.85|2613.85|2605.15|2613.42|2604.72|20
1643524030000|2022-01-30 06:27:10|2613.56|2604.86|2613.32|2604.62|2613.6|2604.9|2613.25|2604.55|17
1643524040000|2022-01-30 06:27:20|2613.29|2604.59|2613|2604.3|2613.36|2604.66|2612.93|2604.23|16
1643524050000|2022-01-30 06:27:30|2613.01|2604.31|2612.33|2603.63|2613.07|2604.37|2612.33|2603.63|26
1643524060000|2022-01-30 06:27:40|2612.21|2603.51|2611.18|2602.48|2612.5|2603.8|2611.18|2602.48|35
1643524070000|2022-01-30 06:27:50|2611.23|2602.53|2611.29|2602.59|2611.33|2602.63|2611.19|2602.49|32
1643524080000|2022-01-30 06:28:00|2611.24|2602.54|2611.78|2603.08|2611.86|2603.16|2611.12|2602.42|22
1643524090000|2022-01-30 06:28:10|2611.77|2603.07|2612.81|2604.11|2612.83|2604.13|2611.7|2603|29
1643524100000|2022-01-30 06:28:20|2612.85|2604.15|2613.25|2604.55|2613.37|2604.67|2612.85|2604.15|26
1643524110000|2022-01-30 06:28:30|2613.3|2604.6|2613.35|2604.65|2613.38|2604.68|2613.28|2604.58|18
1643524120000|2022-01-30 06:28:40|2613.19|2604.49|2611.69|2602.99|2613.19|2604.49|2611.51|2602.81|27
1643524130000|2022-01-30 06:28:50|2611.64|2602.94|2611.61|2602.91|2611.82|2603.12|2611.37|2602.67|27
1643524140000|2022-01-30 06:29:00|2611.52|2602.82|2612.35|2603.65|2612.35|2603.65|2611.34|2602.64|22
1643524150000|2022-01-30 06:29:10|2612.4|2603.7|2610.91|2602.21|2612.4|2603.7|2610.9|2602.2|34
1643524160000|2022-01-30 06:29:20|2610.97|2602.27|2610.67|2601.97|2611.38|2602.68|2610.67|2601.97|24
1643524170000|2022-01-30 06:29:30|2610.66|2601.96|2611.46|2602.76|2611.72|2603.02|2610.57|2601.87|30
1643524180000|2022-01-30 06:29:40|2611.59|2602.89|2611.64|2602.94|2611.97|2603.27|2611.56|2602.86|34
1643524190000|2022-01-30 06:29:50|2611.67|2602.97|2612.25|2603.55|2612.4|2603.7|2611.66|2602.96|27
1643524200000|2022-01-30 06:30:00|2612.21|2603.51|2611.8|2603.1|2612.97|2604.27|2611.68|2602.98|32
1643524210000|2022-01-30 06:30:10|2611.83|2603.13|2611.39|2602.69|2612.2|2603.5|2611.39|2602.69|31
1643524220000|2022-01-30 06:30:20|2611.4|2602.7|2610.5|2601.8|2611.48|2602.78|2610.5|2601.8|30
1643524230000|2022-01-30 06:30:30|2610.51|2601.81|2610.92|2602.22|2610.98|2602.28|2610.47|2601.77|29
1643524240000|2022-01-30 06:30:40|2610.93|2602.23|2611.32|2602.62|2611.32|2602.62|2610.88|2602.18|33
1643524250000|2022-01-30 06:30:50|2611.33|2602.63|2613.81|2605.11|2613.81|2605.11|2611.23|2602.53|32
1643524260000|2022-01-30 06:31:00|2613.82|2605.12|2613.57|2604.87|2614.48|2605.78|2613.56|2604.86|33
1643524270000|2022-01-30 06:31:10|2613.11|2604.41|2612.35|2603.65|2613.11|2604.41|2612.24|2603.54|29
1643524280000|2022-01-30 06:31:20|2612.36|2603.66|2612.47|2603.77|2612.58|2603.88|2612.29|2603.59|26
1643524290000|2022-01-30 06:31:30|2612.48|2603.78|2612.3|2603.6|2612.57|2603.87|2612.29|2603.59|31
1643524300000|2022-01-30 06:31:40|2612.26|2603.56|2612.96|2604.26|2613.13|2604.43|2612.17|2603.47|34
1643524310000|2022-01-30 06:31:50|2612.94|2604.24|2613.23|2604.53|2613.31|2604.61|2612.94|2604.24|35
1643524320000|2022-01-30 06:32:00|2613.2|2604.5|2613.34|2604.64|2613.45|2604.75|2613.17|2604.47|22
1643524330000|2022-01-30 06:32:10|2613.41|2604.71|2613.61|2604.91|2613.62|2604.92|2613.3|2604.6|18
1643524340000|2022-01-30 06:32:20|2613.62|2604.92|2613.62|2604.92|2614.23|2605.53|2613.47|2604.77|31
1643524350000|2022-01-30 06:32:30|2613.67|2604.97|2613.71|2605.01|2613.89|2605.19|2613.67|2604.97|25
1643524360000|2022-01-30 06:32:40|2613.72|2605.02|2613.67|2604.97|2613.84|2605.14|2613.54|2604.84|23
1643524370000|2022-01-30 06:32:50|2613.68|2604.98|2613.77|2605.07|2613.77|2605.07|2613.62|2604.92|23
1643524380000|2022-01-30 06:33:00|2613.79|2605.09|2613.28|2604.58|2613.79|2605.09|2613.1|2604.4|27
1643524390000|2022-01-30 06:33:10|2613.17|2604.47|2613.24|2604.54|2613.39|2604.69|2613.01|2604.31|30
1643524400000|2022-01-30 06:33:20|2613.23|2604.53|2613.36|2604.66|2613.82|2605.12|2613.23|2604.53|30
1643524410000|2022-01-30 06:33:30|2613.3|2604.6|2613.1|2604.4|2613.3|2604.6|2612.87|2604.17|30
1643524420000|2022-01-30 06:33:40|2613.11|2604.41|2613.32|2604.62|2613.36|2604.66|2612.91|2604.21|31
1643524430000|2022-01-30 06:33:50|2613.27|2604.57|2613.15|2604.45|2613.33|2604.63|2613.1|2604.4|22
1643524440000|2022-01-30 06:34:00|2613.16|2604.46|2613.23|2604.53|2613.54|2604.84|2613.15|2604.45|24
1643524450000|2022-01-30 06:34:10|2613.25|2604.55|2613.18|2604.48|2613.39|2604.69|2613.18|2604.48|26
1643524460000|2022-01-30 06:34:20|2613.14|2604.44|2613.2|2604.5|2613.25|2604.55|2613.11|2604.41|27
1643524470000|2022-01-30 06:34:30|2613.19|2604.49|2612.98|2604.28|2613.51|2604.81|2612.95|2604.25|25
1643524480000|2022-01-30 06:34:40|2612.96|2604.26|2613.42|2604.72|2613.48|2604.78|2612.96|2604.26|31
1643524490000|2022-01-30 06:34:50|2613.43|2604.73|2612.99|2604.29|2613.43|2604.73|2612.9|2604.2|30
1643524500000|2022-01-30 06:35:00|2612.98|2604.28|2613.07|2604.37|2613.09|2604.39|2612.97|2604.27|19
1643524510000|2022-01-30 06:35:10|2613.06|2604.36|2612.2|2603.5|2613.07|2604.37|2612.18|2603.48|31
1643524520000|2022-01-30 06:35:20|2612.24|2603.54|2611.88|2603.18|2612.25|2603.55|2611.88|2603.18|29
1643524530000|2022-01-30 06:35:30|2611.68|2602.98|2611.7|2603|2611.73|2603.03|2611.41|2602.71|28
1643524540000|2022-01-30 06:35:40|2611.73|2603.03|2611.64|2602.94|2611.76|2603.06|2611.64|2602.94|26
1643524550000|2022-01-30 06:35:50|2611.66|2602.96|2611.71|2603.01|2611.78|2603.08|2611.64|2602.94|25
1643524560000|2022-01-30 06:36:00|2611.72|2603.02|2611.53|2602.83|2611.74|2603.04|2611.53|2602.83|22
1643524570000|2022-01-30 06:36:10|2611.52|2602.82|2611.15|2602.45|2611.55|2602.85|2611.15|2602.45|27
1643524580000|2022-01-30 06:36:20|2611.01|2602.31|2610.9|2602.2|2611.01|2602.31|2610.7|2602|28
1643524590000|2022-01-30 06:36:30|2610.86|2602.16|2610.94|2602.24|2610.99|2602.29|2610.72|2602.02|28
1643524600000|2022-01-30 06:36:40|2610.93|2602.23|2610.91|2602.21|2611|2602.3|2610.89|2602.19|23
1643524610000|2022-01-30 06:36:50|2610.88|2602.18|2610.95|2602.25|2611.04|2602.34|2610.86|2602.16|17
1643524620000|2022-01-30 06:37:00|2610.79|2602.09|2610.86|2602.16|2610.97|2602.27|2610.77|2602.07|29
1643524630000|2022-01-30 06:37:10|2610.87|2602.17|2610.87|2602.17|2610.9|2602.2|2610.76|2602.06|21
1643524640000|2022-01-30 06:37:20|2610.88|2602.18|2610.78|2602.08|2610.88|2602.18|2610.78|2602.08|13
1643524650000|2022-01-30 06:37:30|2610.95|2602.25|2613.1|2604.4|2613.1|2604.4|2610.95|2602.25|30
1643524660000|2022-01-30 06:37:40|2613.41|2604.71|2612.6|2603.9|2613.78|2605.08|2612.6|2603.9|24
1643524670000|2022-01-30 06:37:50|2612.51|2603.81|2611.21|2602.51|2612.51|2603.81|2611.16|2602.46|36
1643524680000|2022-01-30 06:38:00|2611.17|2602.47|2611.14|2602.44|2611.17|2602.47|2610.95|2602.25|30
1643524690000|2022-01-30 06:38:10|2611.13|2602.43|2611.4|2602.7|2611.54|2602.84|2611.02|2602.32|31
1643524700000|2022-01-30 06:38:20|2611.36|2602.66|2611.11|2602.41|2611.37|2602.67|2611.1|2602.4|30
1643524710000|2022-01-30 06:38:30|2611.08|2602.38|2611.09|2602.39|2611.12|2602.42|2610.88|2602.18|27
1643524720000|2022-01-30 06:38:40|2611.08|2602.38|2610.82|2602.12|2611.09|2602.39|2610.75|2602.05|26
1643524730000|2022-01-30 06:38:50|2610.79|2602.09|2610.94|2602.24|2610.99|2602.29|2610.79|2602.09|29
1643524740000|2022-01-30 06:39:00|2610.93|2602.23|2611.03|2602.33|2611.07|2602.37|2610.8|2602.1|26
1643524750000|2022-01-30 06:39:10|2611.02|2602.32|2610.89|2602.19|2611.05|2602.35|2610.88|2602.18|25
1643524760000|2022-01-30 06:39:20|2610.9|2602.2|2610.9|2602.2|2610.91|2602.21|2610.67|2601.97|20
1643524770000|2022-01-30 06:39:30|2610.88|2602.18|2610.8|2602.1|2610.93|2602.23|2610.8|2602.1|17
1643524780000|2022-01-30 06:39:40|2610.81|2602.11|2609.95|2601.25|2610.81|2602.11|2609.74|2601.04|27
1643524790000|2022-01-30 06:39:50|2609.98|2601.28|2610.72|2602.02|2610.74|2602.04|2609.98|2601.28|29
1643524800000|2022-01-30 06:40:00|2610.69|2601.99|2610.65|2601.95|2610.73|2602.03|2610.54|2601.84|22
1643524810000|2022-01-30 06:40:10|2610.64|2601.94|2611|2602.3|2611.08|2602.38|2610.63|2601.93|29
1643524820000|2022-01-30 06:40:20|2610.92|2602.22|2611.21|2602.51|2611.49|2602.79|2610.92|2602.22|33
1643524830000|2022-01-30 06:40:30|2611.22|2602.52|2611.29|2602.59|2611.31|2602.61|2611.22|2602.52|14
1643524840000|2022-01-30 06:40:40|2611.28|2602.58|2611.24|2602.54|2611.28|2602.58|2611.2|2602.5|24
1643524850000|2022-01-30 06:40:50|2611.25|2602.55|2611.3|2602.6|2611.3|2602.6|2611.2|2602.5|15
1643524860000|2022-01-30 06:41:00|2611.32|2602.62|2611.57|2602.87|2611.62|2602.92|2611.32|2602.62|16
1643524870000|2022-01-30 06:41:10|2611.61|2602.91|2611.43|2602.73|2611.62|2602.92|2611.43|2602.73|27
1643524880000|2022-01-30 06:41:20|2611.42|2602.72|2610.9|2602.2|2611.5|2602.8|2610.72|2602.02|31
1643524890000|2022-01-30 06:41:30|2610.92|2602.22|2610.85|2602.15|2610.93|2602.23|2610.7|2602|32
1643524900000|2022-01-30 06:41:40|2610.87|2602.17|2610.85|2602.15|2610.93|2602.23|2610.83|2602.13|20
1643524910000|2022-01-30 06:41:50|2610.83|2602.13|2610.69|2601.99|2610.95|2602.25|2610.68|2601.98|28
1643524920000|2022-01-30 06:42:00|2610.66|2601.96|2610.95|2602.25|2611.15|2602.45|2610.65|2601.95|31
1643524930000|2022-01-30 06:42:10|2610.94|2602.24|2609.83|2601.13|2610.94|2602.24|2609.82|2601.12|31
1643524940000|2022-01-30 06:42:20|2609.89|2601.19|2610.1|2601.4|2610.12|2601.42|2609.85|2601.15|26
1643524950000|2022-01-30 06:42:30|2610.09|2601.39|2610.31|2601.61|2610.39|2601.69|2610.09|2601.39|26
1643524960000|2022-01-30 06:42:40|2610.25|2601.55|2610.36|2601.66|2610.38|2601.68|2609.95|2601.25|25
1643524970000|2022-01-30 06:42:50|2610.3|2601.6|2610.28|2601.58|2610.38|2601.68|2610.24|2601.54|21
1643524980000|2022-01-30 06:43:00|2610.29|2601.59|2610.24|2601.54|2610.29|2601.59|2610.12|2601.42|23
1643524990000|2022-01-30 06:43:10|2610.22|2601.52|2609.73|2601.03|2610.22|2601.52|2609.61|2600.91|21
1643525000000|2022-01-30 06:43:20|2609.72|2601.02|2609.55|2600.85|2609.74|2601.04|2609.48|2600.78|20
1643525010000|2022-01-30 06:43:30|2609.57|2600.87|2609.53|2600.83|2609.62|2600.92|2609.52|2600.82|28
1643525020000|2022-01-30 06:43:40|2609.51|2600.81|2609.46|2600.76|2609.55|2600.85|2609.43|2600.73|28
1643525030000|2022-01-30 06:43:50|2609.44|2600.74|2609.62|2600.92|2609.62|2600.92|2609.42|2600.72|21
1643525040000|2022-01-30 06:44:00|2609.63|2600.93|2610.37|2601.67|2610.45|2601.75|2609.53|2600.83|29
1643525050000|2022-01-30 06:44:10|2610.38|2601.68|2610.46|2601.76|2610.47|2601.77|2610.38|2601.68|9
1643525060000|2022-01-30 06:44:20|2610.47|2601.77|2610.38|2601.68|2610.47|2601.77|2610.34|2601.64|9
1643525070000|2022-01-30 06:44:30|2610.37|2601.67|2609.85|2601.15|2610.43|2601.73|2609.85|2601.15|18
1643525080000|2022-01-30 06:44:40|2609.86|2601.16|2610.03|2601.33|2610.07|2601.37|2609.86|2601.16|11
1643525090000|2022-01-30 06:44:50|2610|2601.3|2609.88|2601.18|2610|2601.3|2609.81|2601.11|20
1643525100000|2022-01-30 06:45:00|2609.87|2601.17|2609.9|2601.2|2609.98|2601.28|2609.85|2601.15|26
1643525110000|2022-01-30 06:45:10|2609.91|2601.21|2610.38|2601.68|2610.43|2601.73|2609.86|2601.16|32
1643525120000|2022-01-30 06:45:20|2610.45|2601.75|2610.61|2601.91|2610.62|2601.92|2610.27|2601.57|18
1643525130000|2022-01-30 06:45:30|2610.62|2601.92|2610.96|2602.26|2610.97|2602.27|2610.62|2601.92|19
1643525140000|2022-01-30 06:45:40|2610.95|2602.25|2610.98|2602.28|2611.02|2602.32|2610.95|2602.25|14
1643525150000|2022-01-30 06:45:50|2610.97|2602.27|2611.03|2602.33|2611.03|2602.33|2610.85|2602.15|27
1643525160000|2022-01-30 06:46:00|2610.97|2602.27|2610.86|2602.16|2610.97|2602.27|2610.54|2601.84|24
1643525170000|2022-01-30 06:46:10|2610.81|2602.11|2611.37|2602.67|2611.44|2602.74|2610.79|2602.09|23
1643525180000|2022-01-30 06:46:20|2611.34|2602.64|2611.34|2602.64|2611.39|2602.69|2611.18|2602.48|24
1643525190000|2022-01-30 06:46:30|2611.39|2602.69|2611.36|2602.66|2611.42|2602.72|2611.33|2602.63|23
1643525200000|2022-01-30 06:46:40|2611.42|2602.72|2610.55|2601.85|2611.42|2602.72|2610.45|2601.75|30
1643525210000|2022-01-30 06:46:50|2610.57|2601.87|2610.62|2601.92|2610.62|2601.92|2610.35|2601.65|29
1643525220000|2022-01-30 06:47:00|2610.61|2601.91|2610.75|2602.05|2610.75|2602.05|2610.43|2601.73|24
1643525230000|2022-01-30 06:47:10|2610.99|2602.29|2611.67|2602.97|2611.75|2603.05|2610.98|2602.28|26
1643525240000|2022-01-30 06:47:20|2611.5|2602.8|2611.45|2602.75|2611.7|2603|2611.27|2602.57|30
1643525250000|2022-01-30 06:47:30|2611.44|2602.74|2610.45|2601.75|2611.45|2602.75|2610.35|2601.65|33
1643525260000|2022-01-30 06:47:40|2610.37|2601.67|2610.93|2602.23|2610.98|2602.28|2609.86|2601.16|32
1643525270000|2022-01-30 06:47:50|2610.77|2602.07|2610.79|2602.09|2610.89|2602.19|2610.59|2601.89|31
1643525280000|2022-01-30 06:48:00|2610.74|2602.04|2610.92|2602.22|2611.06|2602.36|2610.74|2602.04|32
1643525290000|2022-01-30 06:48:10|2610.93|2602.23|2611.03|2602.33|2611.03|2602.33|2610.88|2602.18|24
1643525300000|2022-01-30 06:48:20|2611.05|2602.35|2611.1|2602.4|2611.13|2602.43|2611.01|2602.31|22
1643525310000|2022-01-30 06:48:30|2611.11|2602.41|2610.55|2601.85|2611.12|2602.42|2610.28|2601.58|29
1643525320000|2022-01-30 06:48:40|2610.54|2601.84|2610.32|2601.62|2610.54|2601.84|2610.26|2601.56|22
1643525330000|2022-01-30 06:48:50|2610.43|2601.73|2610.32|2601.62|2610.46|2601.76|2610.27|2601.57|28
1643525340000|2022-01-30 06:49:00|2610.4|2601.7|2610.01|2601.31|2610.4|2601.7|2609.95|2601.25|30
1643525350000|2022-01-30 06:49:10|2610.02|2601.32|2609.95|2601.25|2610.09|2601.39|2609.95|2601.25|28
1643525360000|2022-01-30 06:49:20|2609.94|2601.24|2609.57|2600.87|2610.09|2601.39|2609.42|2600.72|28
1643525370000|2022-01-30 06:49:30|2609.59|2600.89|2609.45|2600.75|2609.61|2600.91|2609.45|2600.75|20
1643525380000|2022-01-30 06:49:40|2609.44|2600.74|2606.08|2597.38|2609.74|2601.04|2606.05|2597.35|31
1643525390000|2022-01-30 06:49:50|2606.11|2597.41|2606.06|2597.36|2606.3|2597.6|2606.02|2597.32|31
1643525400000|2022-01-30 06:50:00|2606.07|2597.37|2603.54|2594.84|2606.08|2597.38|2603.54|2594.84|33
1643525410000|2022-01-30 06:50:10|2603.51|2594.81|2605.2|2596.5|2605.29|2596.59|2603.49|2594.79|33
1643525420000|2022-01-30 06:50:20|2605.35|2596.65|2604.16|2595.46|2605.41|2596.71|2603.92|2595.22|36
1643525430000|2022-01-30 06:50:30|2604.15|2595.45|2604.24|2595.54|2604.31|2595.61|2603.69|2594.99|34
1643525440000|2022-01-30 06:50:40|2604.29|2595.59|2603.54|2594.84|2604.56|2595.86|2603.54|2594.84|30
1643525450000|2022-01-30 06:50:50|2602.94|2594.24|2603.03|2594.33|2603.19|2594.49|2602.43|2593.73|30
1643525460000|2022-01-30 06:51:00|2602.89|2594.19|2602.48|2593.78|2602.89|2594.19|2602.38|2593.68|26
1643525470000|2022-01-30 06:51:10|2602.51|2593.81|2602.32|2593.62|2602.62|2593.92|2602.12|2593.42|33
1643525480000|2022-01-30 06:51:20|2602.28|2593.58|2602.39|2593.69|2602.39|2593.69|2602.08|2593.38|33
1643525490000|2022-01-30 06:51:30|2602.4|2593.7|2603.59|2594.89|2603.59|2594.89|2602.33|2593.63|32
1643525500000|2022-01-30 06:51:40|2603.58|2594.88|2604.22|2595.52|2604.38|2595.68|2603.45|2594.75|29
1643525510000|2022-01-30 06:51:50|2604.21|2595.51|2603.64|2594.94|2604.53|2595.83|2603.64|2594.94|29
1643525520000|2022-01-30 06:52:00|2603.79|2595.09|2603.95|2595.25|2604|2595.3|2603.55|2594.85|29
1643525530000|2022-01-30 06:52:10|2603.98|2595.28|2603.93|2595.23|2603.99|2595.29|2603.7|2595|22
1643525540000|2022-01-30 06:52:20|2603.98|2595.28|2603.98|2595.28|2604.1|2595.4|2603.73|2595.03|31
1643525550000|2022-01-30 06:52:30|2604|2595.3|2604.14|2595.44|2604.31|2595.61|2604|2595.3|22
1643525560000|2022-01-30 06:52:40|2604.12|2595.42|2604.15|2595.45|2604.37|2595.67|2604.12|2595.42|19
1643525570000|2022-01-30 06:52:50|2604.13|2595.43|2603.69|2594.99|2604.31|2595.61|2603.68|2594.98|29
1643525580000|2022-01-30 06:53:00|2603.71|2595.01|2604.19|2595.49|2604.24|2595.54|2603.69|2594.99|29
1643525590000|2022-01-30 06:53:10|2604.18|2595.48|2604.68|2595.98|2604.78|2596.08|2604.18|2595.48|27
1643525600000|2022-01-30 06:53:20|2604.72|2596.02|2603.52|2594.82|2604.72|2596.02|2603.46|2594.76|25
1643525610000|2022-01-30 06:53:30|2603.53|2594.83|2604.68|2595.98|2604.68|2595.98|2603.52|2594.82|29
1643525620000|2022-01-30 06:53:40|2604.71|2596.01|2611.11|2602.41|2611.11|2602.41|2604.41|2595.71|35
1643525630000|2022-01-30 06:53:50|2611.08|2602.38|2613.39|2604.69|2613.44|2604.74|2609.67|2600.97|38
1643525640000|2022-01-30 06:54:00|2613.5|2604.8|2613.76|2605.06|2613.86|2605.16|2613.5|2604.8|35
1643525650000|2022-01-30 06:54:10|2613.81|2605.11|2612.93|2604.23|2613.82|2605.12|2612.93|2604.23|29
1643525660000|2022-01-30 06:54:20|2612.94|2604.24|2612.86|2604.16|2612.95|2604.25|2612.75|2604.05|29
1643525670000|2022-01-30 06:54:30|2612.87|2604.17|2612.71|2604.01|2612.87|2604.17|2612.61|2603.91|30
1643525680000|2022-01-30 06:54:40|2612.74|2604.04|2612.7|2604|2612.74|2604.04|2612.62|2603.92|15
1643525690000|2022-01-30 06:54:50|2612.69|2603.99|2612.75|2604.05|2612.82|2604.12|2612.67|2603.97|30
1643525700000|2022-01-30 06:55:00|2612.8|2604.1|2610.44|2601.74|2612.8|2604.1|2610.35|2601.65|31
1643525710000|2022-01-30 06:55:10|2610.42|2601.72|2610.08|2601.38|2610.53|2601.83|2609.93|2601.23|23
1643525720000|2022-01-30 06:55:20|2610.07|2601.37|2610.23|2601.53|2610.23|2601.53|2610.07|2601.37|13
1643525730000|2022-01-30 06:55:30|2610.22|2601.52|2609.87|2601.17|2610.25|2601.55|2609.82|2601.12|23
1643525740000|2022-01-30 06:55:40|2609.86|2601.16|2609.88|2601.18|2609.9|2601.2|2609.8|2601.1|13
1643525750000|2022-01-30 06:55:50|2609.85|2601.15|2610.46|2601.76|2610.64|2601.94|2609.85|2601.15|22
1643525760000|2022-01-30 06:56:00|2610.47|2601.77|2614.37|2605.67|2614.62|2605.92|2610.47|2601.77|40
1643525770000|2022-01-30 06:56:10|2614.36|2605.66|2614.25|2605.55|2614.36|2605.66|2614.19|2605.49|19
1643525780000|2022-01-30 06:56:20|2614.27|2605.57|2614.29|2605.59|2614.39|2605.69|2614.21|2605.51|26
1643525790000|2022-01-30 06:56:30|2613.96|2605.26|2614.25|2605.55|2614.25|2605.55|2613.21|2604.51|35
1643525800000|2022-01-30 06:56:40|2614.39|2605.69|2614.58|2605.88|2614.59|2605.89|2614.33|2605.63|16
1643525810000|2022-01-30 06:56:50|2614.59|2605.89|2614.31|2605.61|2614.67|2605.97|2614.31|2605.61|23
1643525820000|2022-01-30 06:57:00|2613.61|2604.91|2614.27|2605.57|2614.3|2605.6|2613.46|2604.76|27
1643525830000|2022-01-30 06:57:10|2614.23|2605.53|2614.45|2605.75|2614.49|2605.79|2614.2|2605.5|34
1643525840000|2022-01-30 06:57:20|2614.63|2605.93|2614.99|2606.29|2615.08|2606.38|2614.63|2605.93|24
1643525850000|2022-01-30 06:57:30|2614.98|2606.28|2614.26|2605.56|2614.98|2606.28|2614.23|2605.53|26
1643525860000|2022-01-30 06:57:40|2614.27|2605.57|2614.54|2605.84|2614.9|2606.2|2614.24|2605.54|22
1643525870000|2022-01-30 06:57:50|2614.55|2605.85|2614.36|2605.66|2614.55|2605.85|2614.36|2605.66|22
1643525880000|2022-01-30 06:58:00|2614.34|2605.64|2613.65|2604.95|2614.34|2605.64|2613.56|2604.86|26
1643525890000|2022-01-30 06:58:10|2613.68|2604.98|2615.62|2606.92|2616.25|2607.55|2613.63|2604.93|26
1643525900000|2022-01-30 06:58:20|2615.47|2606.77|2622.54|2613.84|2623.6|2614.9|2615.47|2606.77|39
1643525910000|2022-01-30 06:58:30|2622.44|2613.74|2621.43|2612.73|2622.64|2613.94|2621.43|2612.73|35
1643525920000|2022-01-30 06:58:40|2621.1|2612.4|2621.15|2612.45|2621.62|2612.92|2621.1|2612.4|35
1643525930000|2022-01-30 06:58:50|2621.18|2612.48|2621|2612.3|2621.35|2612.65|2620.67|2611.97|32
1643525940000|2022-01-30 06:59:00|2621.02|2612.32|2621.45|2612.75|2622.03|2613.33|2620.68|2611.98|36
1643525950000|2022-01-30 06:59:10|2621.47|2612.77|2621.26|2612.56|2621.47|2612.77|2621.14|2612.44|26
1643525960000|2022-01-30 06:59:20|2621.54|2612.84|2623.09|2614.39|2624.49|2615.79|2621.54|2612.84|33
1643525970000|2022-01-30 06:59:30|2623.03|2614.33|2622.99|2614.29|2623.16|2614.46|2622.99|2614.29|31
1643525980000|2022-01-30 06:59:40|2622.96|2614.26|2622.45|2613.75|2623.04|2614.34|2622.35|2613.65|25
1643525990000|2022-01-30 06:59:50|2622.46|2613.76|2622.25|2613.55|2622.5|2613.8|2622.12|2613.42|24
1643526000000|2022-01-30 07:00:00|2622.26|2613.56|2623.94|2615.24|2624.25|2615.55|2622.26|2613.56|36
1643526010000|2022-01-30 07:00:10|2623.89|2615.19|2623.36|2614.66|2623.89|2615.19|2623.21|2614.51|32
1643526020000|2022-01-30 07:00:20|2623.39|2614.69|2623.53|2614.83|2624.5|2615.8|2623.36|2614.66|33
1643526030000|2022-01-30 07:00:30|2623.63|2614.93|2623.28|2614.58|2623.71|2615.01|2623.28|2614.58|21
1643526040000|2022-01-30 07:00:40|2623.26|2614.56|2620.91|2612.21|2623.26|2614.56|2620.82|2612.12|37
1643526050000|2022-01-30 07:00:50|2620.99|2612.29|2620.78|2612.08|2621.03|2612.33|2620.62|2611.92|32
1643526060000|2022-01-30 07:01:00|2620.8|2612.1|2621.58|2612.88|2621.64|2612.94|2620.75|2612.05|26
1643526070000|2022-01-30 07:01:10|2621.54|2612.84|2621.51|2612.81|2621.7|2613|2621.06|2612.36|27
1643526080000|2022-01-30 07:01:20|2621.44|2612.74|2621.45|2612.75|2621.48|2612.78|2621.25|2612.55|22
1643526090000|2022-01-30 07:01:30|2621.43|2612.73|2621.18|2612.48|2621.68|2612.98|2621.15|2612.45|19
1643526100000|2022-01-30 07:01:40|2621.12|2612.42|2621.06|2612.36|2621.19|2612.49|2621|2612.3|22
1643526110000|2022-01-30 07:01:50|2621.05|2612.35|2621.07|2612.37|2621.16|2612.46|2620.97|2612.27|26
1643526120000|2022-01-30 07:02:00|2621.06|2612.36|2628.79|2620.09|2628.79|2620.09|2621.03|2612.33|35
1643526130000|2022-01-30 07:02:10|2629.3|2620.6|2626.28|2617.58|2629.4|2620.7|2626.21|2617.51|39
1643526140000|2022-01-30 07:02:20|2626.24|2617.54|2629.1|2620.4|2629.1|2620.4|2626.2|2617.5|38
1643526150000|2022-01-30 07:02:30|2629.12|2620.42|2628.39|2619.69|2629.71|2621.01|2628.39|2619.69|38
1643526160000|2022-01-30 07:02:40|2628.3|2619.6|2628.22|2619.52|2628.6|2619.9|2627.55|2618.85|37
1643526170000|2022-01-30 07:02:50|2628.23|2619.53|2629.54|2620.84|2629.54|2620.84|2628.23|2619.53|30
1643526180000|2022-01-30 07:03:00|2629.51|2620.81|2629.82|2621.12|2629.96|2621.26|2629.25|2620.55|36
1643526190000|2022-01-30 07:03:10|2629.95|2621.25|2629.22|2620.52|2629.99|2621.29|2628.86|2620.16|31
1643526200000|2022-01-30 07:03:20|2629.29|2620.59|2630.04|2621.34|2630.11|2621.41|2629.19|2620.49|35
1643526210000|2022-01-30 07:03:30|2630.08|2621.38|2629.76|2621.06|2630.1|2621.4|2629.71|2621.01|31
1643526220000|2022-01-30 07:03:40|2629.74|2621.04|2630|2621.3|2630.03|2621.33|2629.43|2620.73|22
1643526230000|2022-01-30 07:03:50|2630.2|2621.5|2629.86|2621.16|2630.2|2621.5|2629.79|2621.09|28
1643526240000|2022-01-30 07:04:00|2630.02|2621.32|2631.18|2622.48|2631.33|2622.63|2629.84|2621.14|37
1643526250000|2022-01-30 07:04:10|2631.19|2622.49|2631.55|2622.85|2631.66|2622.96|2631.12|2622.42|28
1643526260000|2022-01-30 07:04:20|2631.59|2622.89|2630.2|2621.5|2631.59|2622.89|2630.14|2621.44|30
1643526270000|2022-01-30 07:04:30|2630.28|2621.58|2630.61|2621.91|2630.98|2622.28|2630.24|2621.54|31
1643526280000|2022-01-30 07:04:40|2630.62|2621.92|2630.57|2621.87|2630.7|2622|2630.55|2621.85|27
1643526290000|2022-01-30 07:04:50|2630.53|2621.83|2631.79|2623.09|2631.96|2623.26|2630.53|2621.83|24
1643526300000|2022-01-30 07:05:00|2631.51|2622.81|2631.78|2623.08|2631.82|2623.12|2631.28|2622.58|32
1643526310000|2022-01-30 07:05:10|2631.84|2623.14|2632|2623.3|2632.09|2623.39|2631.16|2622.46|34
1643526320000|2022-01-30 07:05:20|2632.01|2623.31|2632.82|2624.12|2633.61|2624.91|2631.95|2623.25|31
1643526330000|2022-01-30 07:05:30|2633.02|2624.32|2634.35|2625.65|2634.4|2625.7|2633.02|2624.32|33
1643526340000|2022-01-30 07:05:40|2634.74|2626.04|2634.33|2625.63|2635.16|2626.46|2634.13|2625.43|36
1643526350000|2022-01-30 07:05:50|2634.18|2625.48|2633.22|2624.52|2634.28|2625.58|2633.22|2624.52|32
1643526360000|2022-01-30 07:06:00|2633.16|2624.46|2633.2|2624.5|2633.52|2624.82|2633.03|2624.33|36
1643526370000|2022-01-30 07:06:10|2633.24|2624.54|2632.36|2623.66|2633.31|2624.61|2632.28|2623.58|28
1643526380000|2022-01-30 07:06:20|2632.37|2623.67|2632.42|2623.72|2632.54|2623.84|2631.93|2623.23|29
1643526390000|2022-01-30 07:06:30|2632.43|2623.73|2632.29|2623.59|2633|2624.3|2632.29|2623.59|32
1643526400000|2022-01-30 07:06:40|2632.23|2623.53|2632.53|2623.83|2632.67|2623.97|2632.03|2623.33|32
1643526410000|2022-01-30 07:06:50|2632.59|2623.89|2632.56|2623.86|2632.59|2623.89|2632.38|2623.68|23
1643526420000|2022-01-30 07:07:00|2632.57|2623.87|2634.91|2626.21|2637.15|2628.45|2632.57|2623.87|36
1643526430000|2022-01-30 07:07:10|2635.13|2626.43|2635.57|2626.87|2635.86|2627.16|2635.03|2626.33|23
1643526440000|2022-01-30 07:07:20|2635.59|2626.89|2635.26|2626.56|2635.73|2627.03|2635.02|2626.32|31
1643526450000|2022-01-30 07:07:30|2635.36|2626.66|2634.92|2626.22|2635.4|2626.7|2634.83|2626.13|30
1643526460000|2022-01-30 07:07:40|2634.91|2626.21|2635.78|2627.08|2635.89|2627.19|2634.89|2626.19|22
1643526470000|2022-01-30 07:07:50|2635.74|2627.04|2635.08|2626.38|2635.76|2627.06|2635.05|2626.35|25
1643526480000|2022-01-30 07:08:00|2635.12|2626.42|2634.14|2625.44|2635.12|2626.42|2634.08|2625.38|34
1643526490000|2022-01-30 07:08:10|2634.09|2625.39|2633.26|2624.56|2634.23|2625.53|2633.26|2624.56|32
1643526500000|2022-01-30 07:08:20|2633.22|2624.52|2631.26|2622.56|2633.37|2624.67|2631.26|2622.56|29
1643526510000|2022-01-30 07:08:30|2631.3|2622.6|2631.88|2623.18|2631.9|2623.2|2631.26|2622.56|30
1643526520000|2022-01-30 07:08:40|2631.92|2623.22|2632.17|2623.47|2632.32|2623.62|2631.63|2622.93|34
1643526530000|2022-01-30 07:08:50|2632.1|2623.4|2631.85|2623.15|2632.42|2623.72|2631.85|2623.15|29
1643526540000|2022-01-30 07:09:00|2631.83|2623.13|2631.51|2622.81|2631.83|2623.13|2631.42|2622.72|16
1643526550000|2022-01-30 07:09:10|2631.49|2622.79|2631.4|2622.7|2631.57|2622.87|2631.4|2622.7|28
1643526560000|2022-01-30 07:09:20|2631.56|2622.86|2631.28|2622.58|2631.66|2622.96|2631.24|2622.54|29
1643526570000|2022-01-30 07:09:30|2631.26|2622.56|2631.66|2622.96|2631.89|2623.19|2631.05|2622.35|25
1643526580000|2022-01-30 07:09:40|2631.65|2622.95|2632.44|2623.74|2632.44|2623.74|2631.58|2622.88|29
1643526590000|2022-01-30 07:09:50|2632.42|2623.72|2632.12|2623.42|2632.42|2623.72|2631.81|2623.11|32
1643526600000|2022-01-30 07:10:00|2632|2623.3|2631.3|2622.6|2632.02|2623.32|2631.3|2622.6|34
1643526610000|2022-01-30 07:10:10|2631.38|2622.68|2630.96|2622.26|2631.54|2622.84|2630.96|2622.26|25
1643526620000|2022-01-30 07:10:20|2630.95|2622.25|2630.9|2622.2|2631.05|2622.35|2630.79|2622.09|25
1643526630000|2022-01-30 07:10:30|2630.91|2622.21|2630.76|2622.06|2630.93|2622.23|2630.71|2622.01|20
1643526640000|2022-01-30 07:10:40|2630.78|2622.08|2630.6|2621.9|2630.78|2622.08|2630.51|2621.81|17
1643526650000|2022-01-30 07:10:50|2630.61|2621.91|2630.62|2621.92|2630.75|2622.05|2630.49|2621.79|25
1643526660000|2022-01-30 07:11:00|2630.71|2622.01|2631.52|2622.82|2631.62|2622.92|2630.55|2621.85|30
1643526670000|2022-01-30 07:11:10|2631.32|2622.62|2631.69|2622.99|2631.82|2623.12|2631.32|2622.62|32
1643526680000|2022-01-30 07:11:20|2631.7|2623|2631.75|2623.05|2631.85|2623.15|2631.65|2622.95|26
1643526690000|2022-01-30 07:11:30|2631.73|2623.03|2631.63|2622.93|2631.84|2623.14|2631.63|2622.93|20
1643526700000|2022-01-30 07:11:40|2631.64|2622.94|2631.65|2622.95|2631.83|2623.13|2631.62|2622.92|30
1643526710000|2022-01-30 07:11:50|2631.52|2622.82|2631.09|2622.39|2631.59|2622.89|2630.9|2622.2|29
1643526720000|2022-01-30 07:12:00|2630.91|2622.21|2631.59|2622.89|2631.73|2623.03|2630.87|2622.17|19
1643526730000|2022-01-30 07:12:10|2631.57|2622.87|2629.88|2621.18|2631.76|2623.06|2629.88|2621.18|31
1643526740000|2022-01-30 07:12:20|2630.06|2621.36|2630.95|2622.25|2631.03|2622.33|2630.06|2621.36|33
1643526750000|2022-01-30 07:12:30|2631.02|2622.32|2630.74|2622.04|2631.12|2622.42|2630.57|2621.87|32
1643526760000|2022-01-30 07:12:40|2630.73|2622.03|2630.15|2621.45|2630.75|2622.05|2630.14|2621.44|18
1643526770000|2022-01-30 07:12:50|2630.26|2621.56|2629.98|2621.28|2630.41|2621.71|2629.98|2621.28|10
1643526780000|2022-01-30 07:13:00|2629.94|2621.24|2630.15|2621.45|2630.15|2621.45|2629.76|2621.06|21
1643526790000|2022-01-30 07:13:10|2630.13|2621.43|2631.54|2622.84|2631.54|2622.84|2630|2621.3|25
1643526800000|2022-01-30 07:13:20|2631.58|2622.88|2630.56|2621.86|2631.63|2622.93|2630.56|2621.86|26
1643526810000|2022-01-30 07:13:30|2630.58|2621.88|2630.43|2621.73|2630.58|2621.88|2630.2|2621.5|22
1643526820000|2022-01-30 07:13:40|2630.51|2621.81|2630.23|2621.53|2630.58|2621.88|2630.23|2621.53|16
1643526830000|2022-01-30 07:13:50|2630.19|2621.49|2630.31|2621.61|2630.34|2621.64|2630.19|2621.49|18
1643526840000|2022-01-30 07:14:00|2630.29|2621.59|2630.29|2621.59|2630.31|2621.61|2630.18|2621.48|18
1643526850000|2022-01-30 07:14:10|2630.3|2621.6|2629.95|2621.25|2630.3|2621.6|2629.8|2621.1|25
1643526860000|2022-01-30 07:14:20|2629.96|2621.26|2629.62|2620.92|2629.96|2621.26|2629.62|2620.92|19
1643526870000|2022-01-30 07:14:30|2629.66|2620.96|2629.82|2621.12|2629.97|2621.27|2629.61|2620.91|15
1643526880000|2022-01-30 07:14:40|2629.77|2621.07|2629.76|2621.06|2629.87|2621.17|2629.72|2621.02|24
1643526890000|2022-01-30 07:14:50|2629.75|2621.05|2629.64|2620.94|2629.83|2621.13|2629.64|2620.94|18
1643526900000|2022-01-30 07:15:00|2629.63|2620.93|2628.37|2619.67|2629.74|2621.04|2628.33|2619.63|27
1643526910000|2022-01-30 07:15:10|2628.34|2619.64|2628.35|2619.65|2628.43|2619.73|2628.21|2619.51|25
1643526920000|2022-01-30 07:15:20|2628.34|2619.64|2628.37|2619.67|2628.37|2619.67|2628.19|2619.49|11
1643526930000|2022-01-30 07:15:30|2628.56|2619.86|2628|2619.3|2628.63|2619.93|2628|2619.3|30
1643526940000|2022-01-30 07:15:40|2627.98|2619.28|2626.25|2617.55|2628.01|2619.31|2625.61|2616.91|34
1643526950000|2022-01-30 07:15:50|2626.15|2617.45|2625.28|2616.58|2626.2|2617.5|2625.22|2616.52|29
1643526960000|2022-01-30 07:16:00|2625.27|2616.57|2623.51|2614.81|2625.27|2616.57|2623.51|2614.81|34
1643526970000|2022-01-30 07:16:10|2623.49|2614.79|2624.97|2616.27|2625.27|2616.57|2623.06|2614.36|38
1643526980000|2022-01-30 07:16:20|2625.04|2616.34|2623.87|2615.17|2625.22|2616.52|2623.75|2615.05|35
1643526990000|2022-01-30 07:16:30|2623.86|2615.16|2623.33|2614.63|2623.88|2615.18|2623.19|2614.49|27
1643527000000|2022-01-30 07:16:40|2623.47|2614.77|2623.23|2614.53|2623.64|2614.94|2623.23|2614.53|30
1643527010000|2022-01-30 07:16:50|2623.05|2614.35|2623.2|2614.5|2623.43|2614.73|2622.97|2614.27|37
1643527020000|2022-01-30 07:17:00|2623.24|2614.54|2623.2|2614.5|2623.25|2614.55|2623.08|2614.38|29
1643527030000|2022-01-30 07:17:10|2623.21|2614.51|2622.48|2613.78|2623.28|2614.58|2622.27|2613.57|21
1643527040000|2022-01-30 07:17:20|2622.46|2613.76|2622.39|2613.69|2622.48|2613.78|2622.22|2613.52|26
1643527050000|2022-01-30 07:17:30|2622.4|2613.7|2622.71|2614.01|2622.73|2614.03|2622.09|2613.39|30
1643527060000|2022-01-30 07:17:40|2622.68|2613.98|2622.37|2613.67|2622.68|2613.98|2622.37|2613.67|22
1643527070000|2022-01-30 07:17:50|2622.38|2613.68|2622.22|2613.52|2622.52|2613.82|2622.22|2613.52|24
1643527080000|2022-01-30 07:18:00|2622.18|2613.48|2622.03|2613.33|2622.43|2613.73|2621.91|2613.21|32
1643527090000|2022-01-30 07:18:10|2621.87|2613.17|2622.31|2613.61|2622.31|2613.61|2621.8|2613.1|29
1643527100000|2022-01-30 07:18:20|2622.2|2613.5|2622.56|2613.86|2622.63|2613.93|2622.06|2613.36|34
1643527110000|2022-01-30 07:18:30|2622.51|2613.81|2622.79|2614.09|2622.79|2614.09|2622.22|2613.52|33
1643527120000|2022-01-30 07:18:40|2622.96|2614.26|2623.23|2614.53|2623.52|2614.82|2622.96|2614.26|27
1643527130000|2022-01-30 07:18:50|2623.42|2614.72|2623.17|2614.47|2623.42|2614.72|2623.12|2614.42|26
1643527140000|2022-01-30 07:19:00|2623.13|2614.43|2623.08|2614.38|2623.3|2614.6|2622.91|2614.21|23
1643527150000|2022-01-30 07:19:10|2623.05|2614.35|2623.94|2615.24|2624.04|2615.34|2623.01|2614.31|36
1643527160000|2022-01-30 07:19:20|2624.03|2615.33|2624.33|2615.63|2624.44|2615.74|2624.03|2615.33|31
1643527170000|2022-01-30 07:19:30|2624.32|2615.62|2623.9|2615.2|2624.42|2615.72|2623.57|2614.87|35
1643527180000|2022-01-30 07:19:40|2623.93|2615.23|2622.65|2613.95|2623.93|2615.23|2622.46|2613.76|33
1643527190000|2022-01-30 07:19:50|2622.63|2613.93|2622.37|2613.67|2622.69|2613.99|2622.34|2613.64|26
1643527200000|2022-01-30 07:20:00|2622.43|2613.73|2622.77|2614.07|2622.94|2614.24|2622.28|2613.58|24
1643527210000|2022-01-30 07:20:10|2622.76|2614.06|2622.67|2613.97|2622.86|2614.16|2622.62|2613.92|27
1643527220000|2022-01-30 07:20:20|2622.71|2614.01|2622.28|2613.58|2622.88|2614.18|2622.28|2613.58|24
1643527230000|2022-01-30 07:20:30|2622.27|2613.57|2621.61|2612.91|2622.36|2613.66|2621.54|2612.84|25
1643527240000|2022-01-30 07:20:40|2621.59|2612.89|2621.61|2612.91|2621.67|2612.97|2621.45|2612.75|20
1643527250000|2022-01-30 07:20:50|2621.62|2612.92|2621.26|2612.56|2621.62|2612.92|2621.14|2612.44|19
1643527260000|2022-01-30 07:21:00|2621.27|2612.57|2621.28|2612.58|2621.46|2612.76|2621.17|2612.47|28
1643527270000|2022-01-30 07:21:10|2621.27|2612.57|2621.59|2612.89|2621.65|2612.95|2621.24|2612.54|21
1643527280000|2022-01-30 07:21:20|2621.58|2612.88|2621.55|2612.85|2621.58|2612.88|2621.37|2612.67|22
1643527290000|2022-01-30 07:21:30|2621.75|2613.05|2622.03|2613.33|2622.57|2613.87|2621.75|2613.05|28
1643527300000|2022-01-30 07:21:40|2622.05|2613.35|2622.05|2613.35|2622.15|2613.45|2621.96|2613.26|28
1643527310000|2022-01-30 07:21:50|2621.98|2613.28|2622.1|2613.4|2622.25|2613.55|2621.96|2613.26|29
1643527320000|2022-01-30 07:22:00|2622.17|2613.47|2622.3|2613.6|2622.49|2613.79|2621.93|2613.23|29
1643527330000|2022-01-30 07:22:10|2622.2|2613.5|2621.19|2612.49|2622.2|2613.5|2621.17|2612.47|29
1643527340000|2022-01-30 07:22:20|2621.17|2612.47|2621.23|2612.53|2621.36|2612.66|2621.04|2612.34|29
1643527350000|2022-01-30 07:22:30|2621.21|2612.51|2621.11|2612.41|2621.38|2612.68|2620.9|2612.2|26
1643527360000|2022-01-30 07:22:40|2621.1|2612.4|2621.75|2613.05|2622.2|2613.5|2620.99|2612.29|38
1643527370000|2022-01-30 07:22:50|2621.71|2613.01|2621.2|2612.5|2621.71|2613.01|2621.14|2612.44|22
1643527380000|2022-01-30 07:23:00|2621.23|2612.53|2620.99|2612.29|2621.23|2612.53|2620.9|2612.2|24
1643527390000|2022-01-30 07:23:10|2621|2612.3|2620.1|2611.4|2621.01|2612.31|2620.1|2611.4|22
1643527400000|2022-01-30 07:23:20|2620.18|2611.48|2619.99|2611.29|2620.19|2611.49|2619.76|2611.06|36
1643527410000|2022-01-30 07:23:30|2619.84|2611.14|2620.52|2611.82|2620.61|2611.91|2619.63|2610.93|26
1643527420000|2022-01-30 07:23:40|2620.5|2611.8|2620.13|2611.43|2620.53|2611.83|2619.93|2611.23|28
1643527430000|2022-01-30 07:23:50|2620.08|2611.38|2619.72|2611.02|2620.1|2611.4|2619.68|2610.98|30
1643527440000|2022-01-30 07:24:00|2619.77|2611.07|2619.84|2611.14|2619.88|2611.18|2619.75|2611.05|26
1643527450000|2022-01-30 07:24:10|2619.82|2611.12|2619.77|2611.07|2619.9|2611.2|2619.63|2610.93|27
1643527460000|2022-01-30 07:24:20|2619.72|2611.02|2619.83|2611.13|2619.85|2611.15|2619.72|2611.02|26
1643527470000|2022-01-30 07:24:30|2619.82|2611.12|2620.84|2612.14|2621.21|2612.51|2619.81|2611.11|32
1643527480000|2022-01-30 07:24:40|2620.85|2612.15|2620.4|2611.7|2620.87|2612.17|2620.28|2611.58|35
1643527490000|2022-01-30 07:24:50|2620.38|2611.68|2620.37|2611.67|2620.48|2611.78|2620.27|2611.57|24
1643527500000|2022-01-30 07:25:00|2620.38|2611.68|2620.78|2612.08|2621.43|2612.73|2620.38|2611.68|29
1643527510000|2022-01-30 07:25:10|2620.77|2612.07|2620.98|2612.28|2621|2612.3|2620.77|2612.07|18
1643527520000|2022-01-30 07:25:20|2620.99|2612.29|2621.08|2612.38|2621.14|2612.44|2620.99|2612.29|28
1643527530000|2022-01-30 07:25:30|2621.03|2612.33|2621.92|2613.22|2622.04|2613.34|2620.91|2612.21|32
1643527540000|2022-01-30 07:25:40|2621.94|2613.24|2622.17|2613.47|2622.18|2613.48|2621.92|2613.22|26
1643527550000|2022-01-30 07:25:50|2622.18|2613.48|2622.07|2613.37|2622.27|2613.57|2621.97|2613.27|28
1643527560000|2022-01-30 07:26:00|2622.08|2613.38|2621.73|2613.03|2622.08|2613.38|2621.7|2613|24
1643527570000|2022-01-30 07:26:10|2621.77|2613.07|2621.89|2613.19|2621.93|2613.23|2621.74|2613.04|22
1643527580000|2022-01-30 07:26:20|2621.95|2613.25|2622.11|2613.41|2622.23|2613.53|2621.89|2613.19|25
1643527590000|2022-01-30 07:26:30|2622.17|2613.47|2622.18|2613.48|2622.21|2613.51|2622.14|2613.44|24
1643527600000|2022-01-30 07:26:40|2622.2|2613.5|2622.49|2613.79|2622.57|2613.87|2622.2|2613.5|21
1643527610000|2022-01-30 07:26:50|2622.48|2613.78|2622.15|2613.45|2622.5|2613.8|2622.11|2613.41|20
1643527620000|2022-01-30 07:27:00|2622.23|2613.53|2622.36|2613.66|2622.41|2613.71|2622.23|2613.53|18
1643527630000|2022-01-30 07:27:10|2622.4|2613.7|2622.36|2613.66|2622.49|2613.79|2622.36|2613.66|18
1643527640000|2022-01-30 07:27:20|2622.35|2613.65|2622.2|2613.5|2622.35|2613.65|2622.09|2613.39|12
1643527650000|2022-01-30 07:27:30|2622.19|2613.49|2622.22|2613.52|2622.29|2613.59|2622.03|2613.33|31
1643527660000|2022-01-30 07:27:40|2622.19|2613.49|2622.24|2613.54|2622.27|2613.57|2622.15|2613.45|22
1643527670000|2022-01-30 07:27:50|2622.23|2613.53|2622.4|2613.7|2622.52|2613.82|2622.22|2613.52|25
1643527680000|2022-01-30 07:28:00|2622.23|2613.53|2622.28|2613.58|2622.31|2613.61|2622.2|2613.5|16
1643527690000|2022-01-30 07:28:10|2622.31|2613.61|2622.43|2613.73|2622.46|2613.76|2622.29|2613.59|20
1643527700000|2022-01-30 07:28:20|2622.45|2613.75|2622.22|2613.52|2622.57|2613.87|2622.22|2613.52|20
1643527710000|2022-01-30 07:28:30|2622.23|2613.53|2622.27|2613.57|2622.27|2613.57|2622.17|2613.47|23
1643527720000|2022-01-30 07:28:40|2622.26|2613.56|2622.23|2613.53|2622.26|2613.56|2622.11|2613.41|13
1643527730000|2022-01-30 07:28:50|2622.22|2613.52|2622.19|2613.49|2622.24|2613.54|2622.18|2613.48|15
1643527740000|2022-01-30 07:29:00|2622.26|2613.56|2622.53|2613.83|2622.56|2613.86|2622.07|2613.37|26
1643527750000|2022-01-30 07:29:10|2622.51|2613.81|2622.17|2613.47|2622.62|2613.92|2622.17|2613.47|24
1643527760000|2022-01-30 07:29:20|2622.18|2613.48|2622.22|2613.52|2622.23|2613.53|2622.13|2613.43|16
1643527770000|2022-01-30 07:29:30|2622.23|2613.53|2622.25|2613.55|2622.26|2613.56|2622.15|2613.45|21
1643527780000|2022-01-30 07:29:40|2622.26|2613.56|2622|2613.3|2622.27|2613.57|2622|2613.3|16
1643527790000|2022-01-30 07:29:50|2622.01|2613.31|2622.05|2613.35|2622.16|2613.46|2622|2613.3|14
1643527800000|2022-01-30 07:30:00|2622.06|2613.36|2620.93|2612.23|2622.07|2613.37|2620.74|2612.04|34
1643527810000|2022-01-30 07:30:10|2620.97|2612.27|2623.2|2614.5|2623.23|2614.53|2620.78|2612.08|31
1643527820000|2022-01-30 07:30:20|2623.13|2614.43|2623.32|2614.62|2623.56|2614.86|2623.08|2614.38|23
1643527830000|2022-01-30 07:30:30|2623.34|2614.64|2624.31|2615.61|2624.31|2615.61|2623.31|2614.61|33
1643527840000|2022-01-30 07:30:40|2624.38|2615.68|2624.03|2615.33|2625.48|2616.78|2624.03|2615.33|35
1643527850000|2022-01-30 07:30:50|2624.05|2615.35|2624.59|2615.89|2624.59|2615.89|2624.05|2615.35|28
1643527860000|2022-01-30 07:31:00|2624.63|2615.93|2624.41|2615.71|2624.85|2616.15|2624.41|2615.71|32
1643527870000|2022-01-30 07:31:10|2624.43|2615.73|2624.39|2615.69|2624.61|2615.91|2624.35|2615.65|30
1643527880000|2022-01-30 07:31:20|2624.35|2615.65|2625.12|2616.42|2625.26|2616.56|2624.35|2615.65|29
1643527890000|2022-01-30 07:31:30|2625.21|2616.51|2626|2617.3|2626.36|2617.66|2625.19|2616.49|33
1643527900000|2022-01-30 07:31:40|2626.1|2617.4|2626.37|2617.67|2626.42|2617.72|2625.99|2617.29|35
1643527910000|2022-01-30 07:31:50|2626.5|2617.8|2625.67|2616.97|2626.5|2617.8|2625.28|2616.58|35
1643527920000|2022-01-30 07:32:00|2625.6|2616.9|2625.58|2616.88|2625.72|2617.02|2625.58|2616.88|17
1643527930000|2022-01-30 07:32:10|2625.57|2616.87|2625.34|2616.64|2625.7|2617|2625.29|2616.59|27
1643527940000|2022-01-30 07:32:20|2625.3|2616.6|2625.22|2616.52|2625.4|2616.7|2624.98|2616.28|29
1643527950000|2022-01-30 07:32:30|2625.23|2616.53|2627.84|2619.14|2627.91|2619.21|2625.19|2616.49|28
1643527960000|2022-01-30 07:32:40|2627.88|2619.18|2627.92|2619.22|2628.69|2619.99|2627.88|2619.18|34
1643527970000|2022-01-30 07:32:50|2627.91|2619.21|2627.23|2618.53|2628.17|2619.47|2627.07|2618.37|31
1643527980000|2022-01-30 07:33:00|2627.24|2618.54|2627.29|2618.59|2627.41|2618.71|2627.14|2618.44|31
1643527990000|2022-01-30 07:33:10|2627.26|2618.56|2626.84|2618.14|2627.26|2618.56|2626.67|2617.97|33
1643528000000|2022-01-30 07:33:20|2626.88|2618.18|2626.98|2618.28|2627.02|2618.32|2626.85|2618.15|23
1643528010000|2022-01-30 07:33:30|2626.99|2618.29|2626.03|2617.33|2626.99|2618.29|2625.92|2617.22|24
1643528020000|2022-01-30 07:33:40|2626.01|2617.31|2626.01|2617.31|2626.07|2617.37|2625.98|2617.28|22
1643528030000|2022-01-30 07:33:50|2625.99|2617.29|2625.99|2617.29|2626.02|2617.32|2625.97|2617.27|23
1643528040000|2022-01-30 07:34:00|2625.98|2617.28|2625.98|2617.28|2625.98|2617.28|2625.9|2617.2|15
1643528050000|2022-01-30 07:34:10|2625.99|2617.29|2625.47|2616.77|2626.03|2617.33|2625.36|2616.66|25
1643528060000|2022-01-30 07:34:20|2625.46|2616.76|2625.41|2616.71|2625.48|2616.78|2625.26|2616.56|25
1643528070000|2022-01-30 07:34:30|2625.4|2616.7|2625.09|2616.39|2625.47|2616.77|2624.95|2616.25|25
1643528080000|2022-01-30 07:34:40|2625.21|2616.51|2625.89|2617.19|2626.16|2617.46|2625.05|2616.35|30
1643528090000|2022-01-30 07:34:50|2625.92|2617.22|2625.81|2617.11|2625.98|2617.28|2625.79|2617.09|25
1643528100000|2022-01-30 07:35:00|2625.8|2617.1|2625.79|2617.09|2625.86|2617.16|2625.67|2616.97|30
1643528110000|2022-01-30 07:35:10|2625.8|2617.1|2625.47|2616.77|2625.8|2617.1|2625.35|2616.65|27
1643528120000|2022-01-30 07:35:20|2625.46|2616.76|2625.02|2616.32|2625.49|2616.79|2625.02|2616.32|22
1643528130000|2022-01-30 07:35:30|2625|2616.3|2624.94|2616.24|2625|2616.3|2624.87|2616.17|29
1643528140000|2022-01-30 07:35:40|2624.92|2616.22|2624.86|2616.16|2624.98|2616.28|2624.85|2616.15|28
1643528150000|2022-01-30 07:35:50|2624.81|2616.11|2624.29|2615.59|2624.89|2616.19|2624.28|2615.58|24
1643528160000|2022-01-30 07:36:00|2624.32|2615.62|2624.48|2615.78|2624.48|2615.78|2624.32|2615.62|27
1643528170000|2022-01-30 07:36:10|2624.47|2615.77|2624.44|2615.74|2624.55|2615.85|2624.42|2615.72|22
1643528180000|2022-01-30 07:36:20|2624.45|2615.75|2624.47|2615.77|2624.5|2615.8|2624.42|2615.72|21
1643528190000|2022-01-30 07:36:30|2624.48|2615.78|2624.32|2615.62|2624.5|2615.8|2624.32|2615.62|15
1643528200000|2022-01-30 07:36:40|2624.37|2615.67|2625.43|2616.73|2625.48|2616.78|2624.35|2615.65|26
1643528210000|2022-01-30 07:36:50|2625.4|2616.7|2625.21|2616.51|2625.4|2616.7|2625.19|2616.49|15
1643528220000|2022-01-30 07:37:00|2625.2|2616.5|2625.13|2616.43|2625.23|2616.53|2625.13|2616.43|22
1643528230000|2022-01-30 07:37:10|2625.14|2616.44|2623.99|2615.29|2625.2|2616.5|2623.96|2615.26|28
1643528240000|2022-01-30 07:37:20|2624.02|2615.32|2623.98|2615.28|2624.1|2615.4|2623.75|2615.05|31
1643528250000|2022-01-30 07:37:30|2623.99|2615.29|2624.22|2615.52|2624.22|2615.52|2623.92|2615.22|24
1643528260000|2022-01-30 07:37:40|2624.32|2615.62|2624.68|2615.98|2624.94|2616.24|2624.32|2615.62|27
1643528270000|2022-01-30 07:37:50|2624.64|2615.94|2624.48|2615.78|2624.72|2616.02|2624.35|2615.65|26
1643528280000|2022-01-30 07:38:00|2624.46|2615.76|2623.88|2615.18|2624.46|2615.76|2623.88|2615.18|29
1643528290000|2022-01-30 07:38:10|2623.89|2615.19|2623.93|2615.23|2624.01|2615.31|2623.88|2615.18|27
1643528300000|2022-01-30 07:38:20|2623.95|2615.25|2624.1|2615.4|2624.1|2615.4|2623.95|2615.25|21
1643528310000|2022-01-30 07:38:30|2624.11|2615.41|2624.1|2615.4|2624.12|2615.42|2623.95|2615.25|18
1643528320000|2022-01-30 07:38:40|2624.09|2615.39|2623.98|2615.28|2624.1|2615.4|2623.93|2615.23|19
1643528330000|2022-01-30 07:38:50|2623.94|2615.24|2623.99|2615.29|2623.99|2615.29|2623.89|2615.19|16
1643528340000|2022-01-30 07:39:00|2624.01|2615.31|2623.97|2615.27|2624.01|2615.31|2623.95|2615.25|10
1643528350000|2022-01-30 07:39:10|2623.99|2615.29|2624.02|2615.32|2624.06|2615.36|2623.95|2615.25|14
1643528360000|2022-01-30 07:39:20|2623.99|2615.29|2623.93|2615.23|2623.99|2615.29|2623.93|2615.23|9
1643528370000|2022-01-30 07:39:30|2623.94|2615.24|2622.77|2614.07|2623.96|2615.26|2622.73|2614.03|24
1643528380000|2022-01-30 07:39:40|2622.78|2614.08|2623.37|2614.67|2623.53|2614.83|2622.78|2614.08|21
1643528390000|2022-01-30 07:39:50|2623.36|2614.66|2622.85|2614.15|2623.36|2614.66|2622.84|2614.14|25
1643528400000|2022-01-30 07:40:00|2622.84|2614.14|2622.78|2614.08|2622.86|2614.16|2622.66|2613.96|36
1643528410000|2022-01-30 07:40:10|2622.79|2614.09|2621.55|2612.85|2622.83|2614.13|2621.45|2612.75|33
1643528420000|2022-01-30 07:40:20|2621.66|2612.96|2622.82|2614.12|2622.82|2614.12|2621.5|2612.8|27
1643528430000|2022-01-30 07:40:30|2622.87|2614.17|2623.1|2614.4|2623.81|2615.11|2622.85|2614.15|31
1643528440000|2022-01-30 07:40:40|2623.13|2614.43|2623.48|2614.78|2623.48|2614.78|2623.1|2614.4|27
1643528450000|2022-01-30 07:40:50|2623.47|2614.77|2623.33|2614.63|2623.47|2614.77|2623.13|2614.43|32
1643528460000|2022-01-30 07:41:00|2623.34|2614.64|2621.99|2613.29|2623.34|2614.64|2621.86|2613.16|32
1643528470000|2022-01-30 07:41:10|2621.95|2613.25|2622.41|2613.71|2622.55|2613.85|2621.9|2613.2|28
1643528480000|2022-01-30 07:41:20|2622.43|2613.73|2622.12|2613.42|2622.43|2613.73|2622.01|2613.31|32
1643528490000|2022-01-30 07:41:30|2622.16|2613.46|2621.81|2613.11|2622.29|2613.59|2621.79|2613.09|29
1643528500000|2022-01-30 07:41:40|2621.83|2613.13|2621.79|2613.09|2621.89|2613.19|2621.63|2612.93|27
1643528510000|2022-01-30 07:41:50|2621.77|2613.07|2621.83|2613.13|2621.99|2613.29|2621.57|2612.87|30
1643528520000|2022-01-30 07:42:00|2621.79|2613.09|2621.61|2612.91|2621.81|2613.11|2621.44|2612.74|23
1643528530000|2022-01-30 07:42:10|2621.62|2612.92|2619.77|2611.07|2621.63|2612.93|2619.75|2611.05|32
1643528540000|2022-01-30 07:42:20|2619.68|2610.98|2618.82|2610.12|2619.76|2611.06|2618.75|2610.05|34
1643528550000|2022-01-30 07:42:30|2618.83|2610.13|2618.83|2610.13|2619|2610.3|2618.82|2610.12|29
1643528560000|2022-01-30 07:42:40|2618.81|2610.11|2620|2611.3|2620.03|2611.33|2618.79|2610.09|17
1643528570000|2022-01-30 07:42:50|2620.01|2611.31|2619.87|2611.17|2620.02|2611.32|2619.69|2610.99|32
1643528580000|2022-01-30 07:43:00|2619.85|2611.15|2619.58|2610.88|2619.85|2611.15|2619.52|2610.82|28
1643528590000|2022-01-30 07:43:10|2619.6|2610.9|2619.16|2610.46|2619.65|2610.95|2619.15|2610.45|32
1643528600000|2022-01-30 07:43:20|2619.19|2610.49|2618.7|2610|2619.28|2610.58|2618.7|2610|34
1643528610000|2022-01-30 07:43:30|2618.68|2609.98|2618.73|2610.03|2618.91|2610.21|2618.65|2609.95|20
1643528620000|2022-01-30 07:43:40|2618.72|2610.02|2618.35|2609.65|2618.75|2610.05|2618.23|2609.53|23
1643528630000|2022-01-30 07:43:50|2618.27|2609.57|2618.33|2609.63|2618.35|2609.65|2618.19|2609.49|25
1643528640000|2022-01-30 07:44:00|2618.3|2609.6|2618.32|2609.62|2618.33|2609.63|2618.2|2609.5|22
1643528650000|2022-01-30 07:44:10|2618.35|2609.65|2618.49|2609.79|2618.63|2609.93|2618.25|2609.55|21
1643528660000|2022-01-30 07:44:20|2618.46|2609.76|2617.55|2608.85|2618.48|2609.78|2617.46|2608.76|19
1643528670000|2022-01-30 07:44:30|2617.57|2608.87|2616.69|2607.99|2617.58|2608.88|2616.66|2607.96|32
1643528680000|2022-01-30 07:44:40|2616.73|2608.03|2615.77|2607.07|2616.74|2608.04|2615.42|2606.72|37
1643528690000|2022-01-30 07:44:50|2615.8|2607.1|2615.43|2606.73|2615.88|2607.18|2615.43|2606.73|32
1643528700000|2022-01-30 07:45:00|2615.5|2606.8|2616.2|2607.5|2616.2|2607.5|2615.5|2606.8|36
1643528710000|2022-01-30 07:45:10|2616.17|2607.47|2615.32|2606.62|2616.17|2607.47|2615.29|2606.59|29
1643528720000|2022-01-30 07:45:20|2615.31|2606.61|2615.22|2606.52|2615.35|2606.65|2615.17|2606.47|25
1643528730000|2022-01-30 07:45:30|2615.23|2606.53|2615.42|2606.72|2615.42|2606.72|2615.21|2606.51|21
1643528740000|2022-01-30 07:45:40|2615.44|2606.74|2615.64|2606.94|2615.64|2606.94|2615.44|2606.74|15
1643528750000|2022-01-30 07:45:50|2615.61|2606.91|2615.5|2606.8|2615.71|2607.01|2615.42|2606.72|16
1643528760000|2022-01-30 07:46:00|2615.58|2606.88|2615.79|2607.09|2615.84|2607.14|2615.57|2606.87|33
1643528770000|2022-01-30 07:46:10|2615.84|2607.14|2616.14|2607.44|2616.28|2607.58|2615.82|2607.12|31
1643528780000|2022-01-30 07:46:20|2616.15|2607.45|2616.29|2607.59|2616.36|2607.66|2615.99|2607.29|27
1643528790000|2022-01-30 07:46:30|2616.44|2607.74|2617.44|2608.74|2617.69|2608.99|2616.31|2607.61|38
1643528800000|2022-01-30 07:46:40|2617.36|2608.66|2617.64|2608.94|2617.64|2608.94|2617.36|2608.66|23
1643528810000|2022-01-30 07:46:50|2617.63|2608.93|2617.97|2609.27|2617.97|2609.27|2617.56|2608.86|27
1643528820000|2022-01-30 07:47:00|2617.98|2609.28|2618.48|2609.78|2618.51|2609.81|2617.85|2609.15|28
1643528830000|2022-01-30 07:47:10|2618.47|2609.77|2617.25|2608.55|2618.48|2609.78|2617.25|2608.55|27
1643528840000|2022-01-30 07:47:20|2617.24|2608.54|2616.43|2607.73|2617.25|2608.55|2616.42|2607.72|33
1643528850000|2022-01-30 07:47:30|2616.39|2607.69|2616.48|2607.78|2616.5|2607.8|2616.23|2607.53|19
1643528860000|2022-01-30 07:47:40|2616.49|2607.79|2617.46|2608.76|2617.68|2608.98|2616.49|2607.79|25
1643528870000|2022-01-30 07:47:50|2617.45|2608.75|2617.27|2608.57|2617.45|2608.75|2617.16|2608.46|33
1643528880000|2022-01-30 07:48:00|2617.28|2608.58|2617.44|2608.74|2617.45|2608.75|2617.23|2608.53|22
1643528890000|2022-01-30 07:48:10|2617.48|2608.78|2617.57|2608.87|2617.62|2608.92|2617.48|2608.78|14
1643528900000|2022-01-30 07:48:20|2617.58|2608.88|2616.97|2608.27|2617.77|2609.07|2616.92|2608.22|29
1643528910000|2022-01-30 07:48:30|2617.01|2608.31|2617.24|2608.54|2617.34|2608.64|2616.9|2608.2|35
1643528920000|2022-01-30 07:48:40|2617.27|2608.57|2617.37|2608.67|2617.44|2608.74|2617.2|2608.5|27
1643528930000|2022-01-30 07:48:50|2617.41|2608.71|2617.99|2609.29|2618.05|2609.35|2617.35|2608.65|33
1643528940000|2022-01-30 07:49:00|2618|2609.3|2618.28|2609.58|2618.44|2609.74|2617.95|2609.25|31
1643528950000|2022-01-30 07:49:10|2618.43|2609.73|2618.35|2609.65|2618.49|2609.79|2618.31|2609.61|31
1643528960000|2022-01-30 07:49:20|2618.32|2609.62|2618.08|2609.38|2618.68|2609.98|2617.85|2609.15|32
1643528970000|2022-01-30 07:49:30|2618.06|2609.36|2618.04|2609.34|2618.13|2609.43|2617.31|2608.61|27
1643528980000|2022-01-30 07:49:40|2617.95|2609.25|2617.87|2609.17|2618.04|2609.34|2617.48|2608.78|36
1643528990000|2022-01-30 07:49:50|2617.86|2609.16|2617.91|2609.21|2617.99|2609.29|2617.81|2609.11|26
1643529000000|2022-01-30 07:50:00|2617.92|2609.22|2617.97|2609.27|2618.07|2609.37|2617.8|2609.1|28
1643529010000|2022-01-30 07:50:10|2617.96|2609.26|2617.82|2609.12|2617.96|2609.26|2617.77|2609.07|22
1643529020000|2022-01-30 07:50:20|2617.83|2609.13|2617.65|2608.95|2618|2609.3|2617.64|2608.94|33
1643529030000|2022-01-30 07:50:30|2617.69|2608.99|2617.71|2609.01|2617.82|2609.12|2617.6|2608.9|30
1643529040000|2022-01-30 07:50:40|2617.74|2609.04|2617.57|2608.87|2617.74|2609.04|2617.57|2608.87|20
1643529050000|2022-01-30 07:50:50|2617.61|2608.91|2617.62|2608.92|2617.72|2609.02|2617.53|2608.83|23
1643529060000|2022-01-30 07:51:00|2617.57|2608.87|2617.02|2608.32|2617.57|2608.87|2617.02|2608.32|24
1643529070000|2022-01-30 07:51:10|2616.68|2607.98|2617.37|2608.67|2617.55|2608.85|2616.42|2607.72|29
1643529080000|2022-01-30 07:51:20|2617.33|2608.63|2617.07|2608.37|2617.39|2608.69|2616.96|2608.26|26
1643529090000|2022-01-30 07:51:30|2617.09|2608.39|2617.06|2608.36|2617.23|2608.53|2617.06|2608.36|10
1643529100000|2022-01-30 07:51:40|2617.12|2608.42|2617.19|2608.49|2617.19|2608.49|2617.03|2608.33|24
1643529110000|2022-01-30 07:51:50|2617.21|2608.51|2617.19|2608.49|2617.21|2608.51|2617.19|2608.49|6
1643529120000|2022-01-30 07:52:00|2617.13|2608.43|2617.25|2608.55|2617.3|2608.6|2617.13|2608.43|15
1643529130000|2022-01-30 07:52:10|2617.26|2608.56|2617.36|2608.66|2617.39|2608.69|2617.2|2608.5|20
1643529140000|2022-01-30 07:52:20|2617.37|2608.67|2617.61|2608.91|2617.64|2608.94|2617.36|2608.66|20
1643529150000|2022-01-30 07:52:30|2617.6|2608.9|2617.74|2609.04|2617.79|2609.09|2617.58|2608.88|11
1643529160000|2022-01-30 07:52:40|2617.76|2609.06|2618.26|2609.56|2618.26|2609.56|2617.72|2609.02|13
1643529170000|2022-01-30 07:52:50|2618.14|2609.44|2617.79|2609.09|2618.14|2609.44|2617.61|2608.91|19
1643529180000|2022-01-30 07:53:00|2617.81|2609.11|2618.48|2609.78|2619.44|2610.74|2617.8|2609.1|30
1643529190000|2022-01-30 07:53:10|2618.5|2609.8|2619.32|2610.62|2619.33|2610.63|2618.47|2609.77|33
1643529200000|2022-01-30 07:53:20|2619.35|2610.65|2619.51|2610.81|2619.56|2610.86|2619.32|2610.62|27
1643529210000|2022-01-30 07:53:30|2619.44|2610.74|2620.01|2611.31|2620.01|2611.31|2619.44|2610.74|23
1643529220000|2022-01-30 07:53:40|2620.12|2611.42|2620.44|2611.74|2620.44|2611.74|2619.92|2611.22|30
1643529230000|2022-01-30 07:53:50|2620.43|2611.73|2620.24|2611.54|2620.43|2611.73|2619.7|2611|32
1643529240000|2022-01-30 07:54:00|2620.29|2611.59|2620.67|2611.97|2620.67|2611.97|2620.09|2611.39|27
1643529250000|2022-01-30 07:54:10|2620.4|2611.7|2620.36|2611.66|2620.81|2612.11|2620.25|2611.55|30
1643529260000|2022-01-30 07:54:20|2620.5|2611.8|2620.81|2612.11|2620.9|2612.2|2620.5|2611.8|31
1643529270000|2022-01-30 07:54:30|2620.84|2612.14|2620.22|2611.52|2620.89|2612.19|2620.18|2611.48|20
1643529280000|2022-01-30 07:54:40|2620.28|2611.58|2624.9|2616.2|2626|2617.3|2620.27|2611.57|38
1643529290000|2022-01-30 07:54:50|2624.68|2615.98|2624.28|2615.58|2625.11|2616.41|2623.94|2615.24|34
1643529300000|2022-01-30 07:55:00|2624.04|2615.34|2624.71|2616.01|2624.71|2616.01|2624.03|2615.33|33
1643529310000|2022-01-30 07:55:10|2624.72|2616.02|2624.73|2616.03|2624.73|2616.03|2624.57|2615.87|19
1643529320000|2022-01-30 07:55:20|2624.74|2616.04|2626.49|2617.79|2627.45|2618.75|2624.74|2616.04|33
1643529330000|2022-01-30 07:55:30|2626.48|2617.78|2626.45|2617.75|2626.76|2618.06|2625.32|2616.62|29
1643529340000|2022-01-30 07:55:40|2626.42|2617.72|2625.69|2616.99|2626.42|2617.72|2625.63|2616.93|27
1643529350000|2022-01-30 07:55:50|2625.7|2617|2625.46|2616.76|2625.7|2617|2625.45|2616.75|10
1643529360000|2022-01-30 07:56:00|2625.49|2616.79|2626.3|2617.6|2626.55|2617.85|2625.46|2616.76|31
1643529370000|2022-01-30 07:56:10|2626.39|2617.69|2626.35|2617.65|2626.91|2618.21|2626.09|2617.39|34
1643529380000|2022-01-30 07:56:20|2626.46|2617.76|2627.04|2618.34|2627.09|2618.39|2625.86|2617.16|36
1643529390000|2022-01-30 07:56:30|2626.84|2618.14|2626.26|2617.56|2627.12|2618.42|2626.19|2617.49|29
1643529400000|2022-01-30 07:56:40|2626.29|2617.59|2625.97|2617.27|2626.5|2617.8|2625.81|2617.11|25
1643529410000|2022-01-30 07:56:50|2625.99|2617.29|2625.07|2616.37|2626.11|2617.41|2625.06|2616.36|24
1643529420000|2022-01-30 07:57:00|2625.08|2616.38|2625.59|2616.89|2625.64|2616.94|2625|2616.3|28
1643529430000|2022-01-30 07:57:10|2625.56|2616.86|2625.49|2616.79|2625.59|2616.89|2625.43|2616.73|22
1643529440000|2022-01-30 07:57:20|2625.35|2616.65|2626.09|2617.39|2626.18|2617.48|2625.04|2616.34|31
1643529450000|2022-01-30 07:57:30|2626.14|2617.44|2625.79|2617.09|2626.14|2617.44|2625.79|2617.09|20
1643529460000|2022-01-30 07:57:40|2625.76|2617.06|2625.58|2616.88|2625.76|2617.06|2625.43|2616.73|26
1643529470000|2022-01-30 07:57:50|2625.59|2616.89|2625.81|2617.11|2625.87|2617.17|2625.59|2616.89|27
1643529480000|2022-01-30 07:58:00|2626.11|2617.41|2624.98|2616.28|2626.66|2617.96|2624.98|2616.28|35
1643529490000|2022-01-30 07:58:10|2625.01|2616.31|2623.83|2615.13|2625.01|2616.31|2623.83|2615.13|32
1643529500000|2022-01-30 07:58:20|2623.82|2615.12|2623.72|2615.02|2623.82|2615.12|2622.89|2614.19|29
1643529510000|2022-01-30 07:58:30|2623.69|2614.99|2623.72|2615.02|2623.77|2615.07|2623.68|2614.98|24
1643529520000|2022-01-30 07:58:40|2623.68|2614.98|2623.57|2614.87|2623.72|2615.02|2623.56|2614.86|18
1643529530000|2022-01-30 07:58:50|2623.52|2614.82|2623.41|2614.71|2623.83|2615.13|2623.32|2614.62|26
1643529540000|2022-01-30 07:59:00|2623.33|2614.63|2623.56|2614.86|2623.76|2615.06|2623.33|2614.63|21
1643529550000|2022-01-30 07:59:10|2623.28|2614.58|2623.48|2614.78|2623.57|2614.87|2623.2|2614.5|30
1643529560000|2022-01-30 07:59:20|2623.44|2614.74|2623.33|2614.63|2623.44|2614.74|2623.32|2614.62|18
1643529570000|2022-01-30 07:59:30|2623.35|2614.65|2623.66|2614.96|2623.8|2615.1|2623.35|2614.65|22
1643529580000|2022-01-30 07:59:40|2623.6|2614.9|2623.77|2615.07|2623.77|2615.07|2623.59|2614.89|12
1643529590000|2022-01-30 07:59:50|2623.71|2615.01|2624.51|2615.81|2624.56|2615.86|2623.66|2614.96|23
1643529600000|2022-01-30 08:00:00|2624.48|2615.78|2624.6|2615.9|2624.6|2615.9|2624.46|2615.76|29
1643529610000|2022-01-30 08:00:10|2624.63|2615.93|2625.01|2616.31|2625.02|2616.32|2624.55|2615.85|27
1643529620000|2022-01-30 08:00:20|2624.99|2616.29|2625.44|2616.74|2625.51|2616.81|2624.95|2616.25|27
1643529630000|2022-01-30 08:00:30|2625.45|2616.75|2626.6|2617.9|2626.63|2617.93|2625.45|2616.75|29
1643529640000|2022-01-30 08:00:40|2626.65|2617.95|2628.02|2619.32|2629.83|2621.13|2626.42|2617.72|39
1643529650000|2022-01-30 08:00:50|2628.06|2619.36|2628.39|2619.69|2628.6|2619.9|2628.03|2619.33|35
1643529660000|2022-01-30 08:01:00|2628.33|2619.63|2627.93|2619.23|2628.51|2619.81|2627.54|2618.84|35
1643529670000|2022-01-30 08:01:10|2628.01|2619.31|2627.44|2618.74|2628.01|2619.31|2627.09|2618.39|35
1643529680000|2022-01-30 08:01:20|2627.41|2618.71|2627.48|2618.78|2627.67|2618.97|2627.36|2618.66|29
1643529690000|2022-01-30 08:01:30|2627.5|2618.8|2627.68|2618.98|2627.72|2619.02|2627.45|2618.75|23
1643529700000|2022-01-30 08:01:40|2627.69|2618.99|2628.16|2619.46|2628.67|2619.97|2627.63|2618.93|32
1643529710000|2022-01-30 08:01:50|2628.22|2619.52|2628.41|2619.71|2628.51|2619.81|2628.04|2619.34|27
1643529720000|2022-01-30 08:02:00|2628.23|2619.53|2628.19|2619.49|2628.38|2619.68|2627.71|2619.01|34
1643529730000|2022-01-30 08:02:10|2628.18|2619.48|2627|2618.3|2628.18|2619.48|2626.99|2618.29|34
1643529740000|2022-01-30 08:02:20|2626.99|2618.29|2625.07|2616.37|2627.13|2618.43|2625.01|2616.31|36
1643529750000|2022-01-30 08:02:30|2625.05|2616.35|2624.8|2616.1|2625.05|2616.35|2624.79|2616.09|25
1643529760000|2022-01-30 08:02:40|2624.63|2615.93|2623.24|2614.54|2624.73|2616.03|2623.24|2614.54|11
1643529770000|2022-01-30 08:02:50|2622.54|2613.84|2621.31|2612.61|2623.39|2614.69|2621.15|2612.45|34
1643529780000|2022-01-30 08:03:00|2621.46|2612.76|2621.61|2612.91|2621.69|2612.99|2621.22|2612.52|36
1643529790000|2022-01-30 08:03:10|2621.62|2612.92|2620.95|2612.25|2621.83|2613.13|2620.58|2611.88|37
1643529800000|2022-01-30 08:03:20|2620.92|2612.22|2620.12|2611.42|2620.94|2612.24|2620|2611.3|32
1643529810000|2022-01-30 08:03:30|2620.15|2611.45|2620.1|2611.4|2620.45|2611.75|2619.89|2611.19|32
1643529820000|2022-01-30 08:03:40|2620.12|2611.42|2618.87|2610.17|2620.12|2611.42|2618.77|2610.07|33
1643529830000|2022-01-30 08:03:50|2618.77|2610.07|2616.51|2607.81|2618.77|2610.07|2616.34|2607.64|33
1643529840000|2022-01-30 08:04:00|2616.3|2607.6|2616.56|2607.86|2616.72|2608.02|2615.8|2607.1|33
1643529850000|2022-01-30 08:04:10|2616.66|2607.96|2617.11|2608.41|2617.61|2608.91|2616.66|2607.96|39
1643529860000|2022-01-30 08:04:20|2617.16|2608.46|2618.32|2609.62|2618.45|2609.75|2617.15|2608.45|33
1643529870000|2022-01-30 08:04:30|2618.3|2609.6|2618.08|2609.38|2618.52|2609.82|2617.89|2609.19|30
1643529880000|2022-01-30 08:04:40|2618.14|2609.44|2618.3|2609.6|2618.3|2609.6|2618.07|2609.37|25
1643529890000|2022-01-30 08:04:50|2618.32|2609.62|2619.69|2610.99|2619.72|2611.02|2618.25|2609.55|15
1643529900000|2022-01-30 08:05:00|2619.75|2611.05|2619.46|2610.76|2619.88|2611.18|2619.27|2610.57|36
1643529910000|2022-01-30 08:05:10|2619.54|2610.84|2619.02|2610.32|2619.56|2610.86|2618.97|2610.27|35
1643529920000|2022-01-30 08:05:20|2619|2610.3|2618.88|2610.18|2619.07|2610.37|2618.84|2610.14|31
1643529930000|2022-01-30 08:05:30|2618.9|2610.2|2620.01|2611.31|2620.12|2611.42|2618.9|2610.2|32
1643529940000|2022-01-30 08:05:40|2620.02|2611.32|2620.17|2611.47|2620.17|2611.47|2619.94|2611.24|25
1643529950000|2022-01-30 08:05:50|2620.21|2611.51|2620.11|2611.41|2620.23|2611.53|2619.98|2611.28|23
1643529960000|2022-01-30 08:06:00|2620.12|2611.42|2620.86|2612.16|2620.93|2612.23|2620.07|2611.37|28
1643529970000|2022-01-30 08:06:10|2620.87|2612.17|2621.6|2612.9|2621.64|2612.94|2620.84|2612.14|26
1643529980000|2022-01-30 08:06:20|2621.59|2612.89|2622.34|2613.64|2622.34|2613.64|2621.59|2612.89|30
1643529990000|2022-01-30 08:06:30|2622.35|2613.65|2622.76|2614.06|2623.09|2614.39|2622.35|2613.65|18
1643530000000|2022-01-30 08:06:40|2622.72|2614.02|2623.38|2614.68|2623.47|2614.77|2622.71|2614.01|32
1643530010000|2022-01-30 08:06:50|2623.35|2614.65|2624.11|2615.41|2624.11|2615.41|2623.35|2614.65|22
1643530020000|2022-01-30 08:07:00|2624.07|2615.37|2624.56|2615.86|2624.77|2616.07|2624.02|2615.32|30
1643530030000|2022-01-30 08:07:10|2624.57|2615.87|2623.67|2614.97|2624.6|2615.9|2623.67|2614.97|28
1643530040000|2022-01-30 08:07:20|2623.57|2614.87|2622.87|2614.17|2623.57|2614.87|2622.81|2614.11|25
1643530050000|2022-01-30 08:07:30|2622.89|2614.19|2622.91|2614.21|2623|2614.3|2622.83|2614.13|21
1643530060000|2022-01-30 08:07:40|2622.92|2614.22|2623.23|2614.53|2623.26|2614.56|2622.92|2614.22|22
1643530070000|2022-01-30 08:07:50|2623.21|2614.51|2623.53|2614.83|2623.82|2615.12|2623.21|2614.51|27
1643530080000|2022-01-30 08:08:00|2623.52|2614.82|2622.24|2613.54|2623.52|2614.82|2622.2|2613.5|34
1643530090000|2022-01-30 08:08:10|2622.25|2613.55|2620.82|2612.12|2622.25|2613.55|2620.82|2612.12|36
1643530100000|2022-01-30 08:08:20|2620.86|2612.16|2619.49|2610.79|2620.86|2612.16|2619.04|2610.34|31
1643530110000|2022-01-30 08:08:30|2619.56|2610.86|2619.66|2610.96|2619.66|2610.96|2619.22|2610.52|27
1643530120000|2022-01-30 08:08:40|2619.84|2611.14|2619.98|2611.28|2620.15|2611.45|2619.84|2611.14|31
1643530130000|2022-01-30 08:08:50|2620.06|2611.36|2620.32|2611.62|2620.35|2611.65|2619.45|2610.75|33
1643530140000|2022-01-30 08:09:00|2620.21|2611.51|2620.16|2611.46|2620.21|2611.51|2620.05|2611.35|27
1643530150000|2022-01-30 08:09:10|2620.2|2611.5|2620.58|2611.88|2620.71|2612.01|2620.2|2611.5|36
1643530160000|2022-01-30 08:09:20|2620.57|2611.87|2620.61|2611.91|2620.67|2611.97|2620.57|2611.87|18
1643530170000|2022-01-30 08:09:30|2620.34|2611.64|2620.29|2611.59|2620.48|2611.78|2620.26|2611.56|25
1643530180000|2022-01-30 08:09:40|2620.24|2611.54|2620.83|2612.13|2620.83|2612.13|2620.2|2611.5|26
1643530190000|2022-01-30 08:09:50|2620.88|2612.18|2620.7|2612|2620.89|2612.19|2620.39|2611.69|29
1643530200000|2022-01-30 08:10:00|2620.71|2612.01|2620.08|2611.38|2620.81|2612.11|2620.06|2611.36|29
1643530210000|2022-01-30 08:10:10|2619.94|2611.24|2619.71|2611.01|2619.94|2611.24|2619.42|2610.72|30
1643530220000|2022-01-30 08:10:20|2619.7|2611|2619.56|2610.86|2619.75|2611.05|2619.45|2610.75|26
1643530230000|2022-01-30 08:10:30|2619.54|2610.84|2619.47|2610.77|2619.62|2610.92|2619.45|2610.75|15
1643530240000|2022-01-30 08:10:40|2619.53|2610.83|2619.98|2611.28|2620.03|2611.33|2619.53|2610.83|23
1643530250000|2022-01-30 08:10:50|2620.02|2611.32|2619.84|2611.14|2620.02|2611.32|2619.74|2611.04|32
1643530260000|2022-01-30 08:11:00|2619.83|2611.13|2620.25|2611.55|2620.26|2611.56|2619.8|2611.1|31
1643530270000|2022-01-30 08:11:10|2620.24|2611.54|2620.14|2611.44|2620.24|2611.54|2619.93|2611.23|27
1643530280000|2022-01-30 08:11:20|2620.08|2611.38|2620.2|2611.5|2620.23|2611.53|2620.05|2611.35|26
1643530290000|2022-01-30 08:11:30|2620.27|2611.57|2620.18|2611.48|2620.27|2611.57|2620.11|2611.41|23
1643530300000|2022-01-30 08:11:40|2620.51|2611.81|2620.33|2611.63|2620.55|2611.85|2620.23|2611.53|26
1643530310000|2022-01-30 08:11:50|2620.36|2611.66|2620.39|2611.69|2620.47|2611.77|2620.31|2611.61|29
1643530320000|2022-01-30 08:12:00|2620.4|2611.7|2620.42|2611.72|2620.45|2611.75|2619.61|2610.91|31
1643530330000|2022-01-30 08:12:10|2620.49|2611.79|2620.58|2611.88|2620.59|2611.89|2620.4|2611.7|29
1643530340000|2022-01-30 08:12:20|2620.59|2611.89|2620.66|2611.96|2620.72|2612.02|2620.58|2611.88|26
1643530350000|2022-01-30 08:12:30|2620.67|2611.97|2620.63|2611.93|2620.72|2612.02|2620.59|2611.89|21
1643530360000|2022-01-30 08:12:40|2620.62|2611.92|2620.65|2611.95|2620.65|2611.95|2620.59|2611.89|19
1643530370000|2022-01-30 08:12:50|2620.69|2611.99|2620.61|2611.91|2620.69|2611.99|2620.61|2611.91|18
1643530380000|2022-01-30 08:13:00|2620.62|2611.92|2620.64|2611.94|2620.65|2611.95|2620.6|2611.9|13
1643530390000|2022-01-30 08:13:10|2620.65|2611.95|2621.5|2612.8|2621.5|2612.8|2620.64|2611.94|19
1643530400000|2022-01-30 08:13:20|2621.51|2612.81|2622|2613.3|2622.01|2613.31|2621.51|2612.81|29
1643530410000|2022-01-30 08:13:30|2621.97|2613.27|2622.06|2613.36|2622.08|2613.38|2621.94|2613.24|25
1643530420000|2022-01-30 08:13:40|2622.07|2613.37|2622|2613.3|2622.1|2613.4|2621.95|2613.25|14
1643530430000|2022-01-30 08:13:50|2622.01|2613.31|2621.7|2613|2622.03|2613.33|2621.55|2612.85|26
1643530440000|2022-01-30 08:14:00|2621.69|2612.99|2621.82|2613.12|2621.82|2613.12|2621.65|2612.95|22
1643530450000|2022-01-30 08:14:10|2621.83|2613.13|2622.11|2613.41|2622.19|2613.49|2621.81|2613.11|16
1643530460000|2022-01-30 08:14:20|2622.01|2613.31|2622.02|2613.32|2622.11|2613.41|2621.97|2613.27|20
1643530470000|2022-01-30 08:14:30|2621.92|2613.22|2621.92|2613.22|2621.99|2613.29|2621.61|2612.91|21
1643530480000|2022-01-30 08:14:40|2621.83|2613.13|2621.71|2613.01|2621.83|2613.13|2621.26|2612.56|31
1643530490000|2022-01-30 08:14:50|2621.73|2613.03|2621.62|2612.92|2621.85|2613.15|2621.52|2612.82|25
1643530500000|2022-01-30 08:15:00|2621.66|2612.96|2622.08|2613.38|2622.08|2613.38|2621.54|2612.84|29
1643530510000|2022-01-30 08:15:10|2621.99|2613.29|2622.16|2613.46|2622.47|2613.77|2621.85|2613.15|24
1643530520000|2022-01-30 08:15:20|2622.38|2613.68|2622.72|2614.02|2622.77|2614.07|2622.38|2613.68|25
1643530530000|2022-01-30 08:15:30|2622.69|2613.99|2622.51|2613.81|2622.88|2614.18|2622.36|2613.66|26
1643530540000|2022-01-30 08:15:40|2622.49|2613.79|2623.76|2615.06|2626.34|2617.64|2622.49|2613.79|32
1643530550000|2022-01-30 08:15:50|2623.75|2615.05|2623.49|2614.79|2624.16|2615.46|2623.37|2614.67|39
1643530560000|2022-01-30 08:16:00|2623.38|2614.68|2622.86|2614.16|2623.41|2614.71|2622.56|2613.86|25
1643530570000|2022-01-30 08:16:10|2622.91|2614.21|2622.94|2614.24|2623.05|2614.35|2622.82|2614.12|23
1643530580000|2022-01-30 08:16:20|2622.95|2614.25|2622.87|2614.17|2623.04|2614.34|2622.83|2614.13|17
1643530590000|2022-01-30 08:16:30|2623.01|2614.31|2622.99|2614.29|2623.05|2614.35|2622.81|2614.11|27
1643530600000|2022-01-30 08:16:40|2622.96|2614.26|2623.5|2614.8|2623.5|2614.8|2622.95|2614.25|19
1643530610000|2022-01-30 08:16:50|2623.52|2614.82|2624.07|2615.37|2624.21|2615.51|2623.5|2614.8|30
1643530620000|2022-01-30 08:17:00|2623.95|2615.25|2624.33|2615.63|2624.33|2615.63|2623.93|2615.23|24
1643530630000|2022-01-30 08:17:10|2624.31|2615.61|2624.49|2615.79|2624.49|2615.79|2624.16|2615.46|20
1643530640000|2022-01-30 08:17:20|2624.5|2615.8|2625.92|2617.22|2625.92|2617.22|2624.5|2615.8|27
1643530650000|2022-01-30 08:17:30|2625.93|2617.23|2626.14|2617.44|2626.21|2617.51|2625.92|2617.22|26
1643530660000|2022-01-30 08:17:40|2626.12|2617.42|2624.81|2616.11|2626.2|2617.5|2624.81|2616.11|33
1643530670000|2022-01-30 08:17:50|2624.74|2616.04|2624.45|2615.75|2624.81|2616.11|2624.43|2615.73|25
1643530680000|2022-01-30 08:18:00|2624.39|2615.69|2623.85|2615.15|2624.39|2615.69|2623.57|2614.87|25
1643530690000|2022-01-30 08:18:10|2623.91|2615.21|2622.58|2613.88|2623.91|2615.21|2622.58|2613.88|29
1643530700000|2022-01-30 08:18:20|2622.05|2613.35|2621.64|2612.94|2622.05|2613.35|2621.37|2612.67|29
1643530710000|2022-01-30 08:18:30|2621.57|2612.87|2619.87|2611.17|2621.75|2613.05|2619.87|2611.17|36
1643530720000|2022-01-30 08:18:40|2619.92|2611.22|2619.84|2611.14|2619.93|2611.23|2619.75|2611.05|23
1643530730000|2022-01-30 08:18:50|2619.81|2611.11|2619.79|2611.09|2619.83|2611.13|2619.77|2611.07|9
1643530740000|2022-01-30 08:19:00|2619.8|2611.1|2619.69|2610.99|2620.12|2611.42|2619.68|2610.98|15
1643530750000|2022-01-30 08:19:10|2619.65|2610.95|2619.84|2611.14|2620.13|2611.43|2619.65|2610.95|26
1643530760000|2022-01-30 08:19:20|2619.82|2611.12|2620.01|2611.31|2620.26|2611.56|2619.75|2611.05|30
1643530770000|2022-01-30 08:19:30|2620.1|2611.4|2620.11|2611.41|2620.15|2611.45|2619.99|2611.29|15
1643530780000|2022-01-30 08:19:40|2620.07|2611.37|2620.08|2611.38|2620.16|2611.46|2619.86|2611.16|11
1643530790000|2022-01-30 08:19:50|2620.11|2611.41|2620.07|2611.37|2620.11|2611.41|2619.83|2611.13|14
1643530800000|2022-01-30 08:20:00|2620.05|2611.35|2620.07|2611.37|2620.2|2611.5|2619.85|2611.15|25
1643530810000|2022-01-30 08:20:10|2620.08|2611.38|2619.79|2611.09|2620.21|2611.51|2619.73|2611.03|32
1643530820000|2022-01-30 08:20:20|2619.78|2611.08|2621.15|2612.45|2621.17|2612.47|2619.71|2611.01|31
1643530830000|2022-01-30 08:20:30|2621.19|2612.49|2621.02|2612.32|2621.69|2612.99|2620.99|2612.29|27
1643530840000|2022-01-30 08:20:40|2621.03|2612.33|2620.62|2611.92|2621.03|2612.33|2620.45|2611.75|30
1643530850000|2022-01-30 08:20:50|2620.6|2611.9|2620.68|2611.98|2620.89|2612.19|2620.6|2611.9|28
1643530860000|2022-01-30 08:21:00|2620.76|2612.06|2621.29|2612.59|2621.29|2612.59|2620.74|2612.04|24
1643530870000|2022-01-30 08:21:10|2621.35|2612.65|2621.63|2612.93|2621.72|2613.02|2621.13|2612.43|21
1643530880000|2022-01-30 08:21:20|2621.6|2612.9|2621.55|2612.85|2621.6|2612.9|2621.33|2612.63|19
1643530890000|2022-01-30 08:21:30|2621.78|2613.08|2622.25|2613.55|2622.25|2613.55|2621.78|2613.08|15
1643530900000|2022-01-30 08:21:40|2622.1|2613.4|2622.18|2613.48|2622.27|2613.57|2622.05|2613.35|12
1643530910000|2022-01-30 08:21:50|2622.15|2613.45|2622.3|2613.6|2622.43|2613.73|2621.98|2613.28|29
1643530920000|2022-01-30 08:22:00|2622.27|2613.57|2622.97|2614.27|2623.14|2614.44|2622.2|2613.5|19
1643530930000|2022-01-30 08:22:10|2622.9|2614.2|2622.77|2614.07|2623.01|2614.31|2622.63|2613.93|30
1643530940000|2022-01-30 08:22:20|2622.75|2614.05|2622.6|2613.9|2623.08|2614.38|2622.57|2613.87|25
1643530950000|2022-01-30 08:22:30|2622.73|2614.03|2622.17|2613.47|2622.81|2614.11|2622.17|2613.47|22
1643530960000|2022-01-30 08:22:40|2622.01|2613.31|2621.85|2613.15|2622.05|2613.35|2621.85|2613.15|23
1643530970000|2022-01-30 08:22:50|2621.92|2613.22|2621.79|2613.09|2621.92|2613.22|2621.7|2613|21
1643530980000|2022-01-30 08:23:00|2621.83|2613.13|2621.73|2613.03|2621.91|2613.21|2621.71|2613.01|24
1643530990000|2022-01-30 08:23:10|2621.72|2613.02|2621.72|2613.02|2621.77|2613.07|2621.62|2612.92|23
1643531000000|2022-01-30 08:23:20|2621.73|2613.03|2619.99|2611.29|2621.73|2613.03|2619.96|2611.26|25
1643531010000|2022-01-30 08:23:30|2619.96|2611.26|2619.44|2610.74|2620.14|2611.44|2619.29|2610.59|24
1643531020000|2022-01-30 08:23:40|2619.49|2610.79|2619.99|2611.29|2620.05|2611.35|2619.44|2610.74|19
1643531030000|2022-01-30 08:23:50|2619.91|2611.21|2620.03|2611.33|2620.23|2611.53|2619.89|2611.19|28
1643531040000|2022-01-30 08:24:00|2620.09|2611.39|2619.68|2610.98|2620.1|2611.4|2619.67|2610.97|26
1643531050000|2022-01-30 08:24:10|2619.7|2611|2619.28|2610.58|2619.7|2611|2619.27|2610.57|27
1643531060000|2022-01-30 08:24:20|2619.29|2610.59|2619.37|2610.67|2619.47|2610.77|2619.26|2610.56|24
1643531070000|2022-01-30 08:24:30|2619.35|2610.65|2619.28|2610.58|2619.39|2610.69|2619.22|2610.52|20
1643531080000|2022-01-30 08:24:40|2619.29|2610.59|2619.27|2610.57|2619.29|2610.59|2619.19|2610.49|15
1643531090000|2022-01-30 08:24:50|2619.28|2610.58|2618.33|2609.63|2619.28|2610.58|2617.89|2609.19|28
1643531100000|2022-01-30 08:25:00|2618.58|2609.88|2618.56|2609.86|2618.85|2610.15|2618.38|2609.68|27
1643531110000|2022-01-30 08:25:10|2618.55|2609.85|2619.27|2610.57|2619.4|2610.7|2618.52|2609.82|27
1643531120000|2022-01-30 08:25:20|2619.29|2610.59|2619.37|2610.67|2619.47|2610.77|2619.29|2610.59|17
1643531130000|2022-01-30 08:25:30|2619.36|2610.66|2618.51|2609.81|2619.39|2610.69|2618.51|2609.81|21
1643531140000|2022-01-30 08:25:40|2618.53|2609.83|2618.11|2609.41|2618.6|2609.9|2618.11|2609.41|30
1643531150000|2022-01-30 08:25:50|2618.12|2609.42|2618.85|2610.15|2619.01|2610.31|2618.04|2609.34|34
1643531160000|2022-01-30 08:26:00|2618.84|2610.14|2618.97|2610.27|2619.15|2610.45|2618.8|2610.1|25
1643531170000|2022-01-30 08:26:10|2618.98|2610.28|2618.98|2610.28|2619.28|2610.58|2618.76|2610.06|23
1643531180000|2022-01-30 08:26:20|2618.83|2610.13|2619.21|2610.51|2619.21|2610.51|2618.82|2610.12|20
1643531190000|2022-01-30 08:26:30|2619.34|2610.64|2620.13|2611.43|2620.2|2611.5|2619.22|2610.52|24
1643531200000|2022-01-30 08:26:40|2620.1|2611.4|2619.88|2611.18|2620.15|2611.45|2619.88|2611.18|21
1643531210000|2022-01-30 08:26:50|2619.87|2611.17|2619.94|2611.24|2619.97|2611.27|2619.84|2611.14|20
1643531220000|2022-01-30 08:27:00|2619.89|2611.19|2618.62|2609.92|2619.89|2611.19|2618.26|2609.56|31
1643531230000|2022-01-30 08:27:10|2618.72|2610.02|2622.74|2614.04|2622.74|2614.04|2618.55|2609.85|36
1643531240000|2022-01-30 08:27:20|2622.7|2614|2621.81|2613.11|2623.44|2614.74|2621.81|2613.11|38
1643531250000|2022-01-30 08:27:30|2621.43|2612.73|2621.4|2612.7|2621.61|2612.91|2621.32|2612.62|37
1643531260000|2022-01-30 08:27:40|2621.36|2612.66|2622.24|2613.54|2622.29|2613.59|2621.36|2612.66|25
1643531270000|2022-01-30 08:27:50|2622.18|2613.48|2621.95|2613.25|2622.27|2613.57|2621.82|2613.12|33
1643531280000|2022-01-30 08:28:00|2621.89|2613.19|2621.63|2612.93|2621.94|2613.24|2621.62|2612.92|29
1643531290000|2022-01-30 08:28:10|2621.65|2612.95|2620.46|2611.76|2621.7|2613|2620.43|2611.73|31
1643531300000|2022-01-30 08:28:20|2620.41|2611.71|2619.48|2610.78|2620.41|2611.71|2619.29|2610.59|26
1643531310000|2022-01-30 08:28:30|2619.5|2610.8|2619.35|2610.65|2619.51|2610.81|2619.33|2610.63|22
1643531320000|2022-01-30 08:28:40|2619.24|2610.54|2619.32|2610.62|2619.32|2610.62|2619.05|2610.35|25
1643531330000|2022-01-30 08:28:50|2619.34|2610.64|2619.73|2611.03|2620.07|2611.37|2619.34|2610.64|36
1643531340000|2022-01-30 08:29:00|2619.65|2610.95|2619.2|2610.5|2619.68|2610.98|2619.11|2610.41|26
1643531350000|2022-01-30 08:29:10|2619.16|2610.46|2618.03|2609.33|2619.22|2610.52|2617.91|2609.21|26
1643531360000|2022-01-30 08:29:20|2618|2609.3|2618.33|2609.63|2618.34|2609.64|2617.73|2609.03|26
1643531370000|2022-01-30 08:29:30|2618.11|2609.41|2618.01|2609.31|2618.13|2609.43|2617.57|2608.87|31
1643531380000|2022-01-30 08:29:40|2618|2609.3|2618.14|2609.44|2618.15|2609.45|2617.96|2609.26|24
1643531390000|2022-01-30 08:29:50|2618.13|2609.43|2618.37|2609.67|2618.82|2610.12|2618.11|2609.41|29
1643531400000|2022-01-30 08:30:00|2618.3|2609.6|2618.29|2609.59|2618.41|2609.71|2618.2|2609.5|31
1643531410000|2022-01-30 08:30:10|2618.3|2609.6|2618.13|2609.43|2618.46|2609.76|2618.13|2609.43|30
1643531420000|2022-01-30 08:30:20|2618.12|2609.42|2618.18|2609.48|2618.29|2609.59|2617.88|2609.18|24
1643531430000|2022-01-30 08:30:30|2618.2|2609.5|2618.12|2609.42|2618.26|2609.56|2618.09|2609.39|15
1643531440000|2022-01-30 08:30:40|2618.13|2609.43|2617.34|2608.64|2618.37|2609.67|2617.33|2608.63|32
1643531450000|2022-01-30 08:30:50|2617.36|2608.66|2617.55|2608.85|2617.69|2608.99|2617.33|2608.63|24
1643531460000|2022-01-30 08:31:00|2617.49|2608.79|2617.5|2608.8|2617.51|2608.81|2617.4|2608.7|20
1643531470000|2022-01-30 08:31:10|2617.45|2608.75|2617.37|2608.67|2617.52|2608.82|2617.34|2608.64|18
1643531480000|2022-01-30 08:31:20|2617.4|2608.7|2617.45|2608.75|2617.45|2608.75|2617.26|2608.56|27
1643531490000|2022-01-30 08:31:30|2617.43|2608.73|2616.51|2607.81|2617.69|2608.99|2616.08|2607.38|35
1643531500000|2022-01-30 08:31:40|2616.45|2607.75|2616.28|2607.58|2616.47|2607.77|2616.23|2607.53|23
1643531510000|2022-01-30 08:31:50|2616.35|2607.65|2615.65|2606.95|2616.35|2607.65|2615.5|2606.8|27
1643531520000|2022-01-30 08:32:00|2615.66|2606.96|2615.88|2607.18|2616.07|2607.37|2615.66|2606.96|35
1643531530000|2022-01-30 08:32:10|2615.87|2607.17|2614.36|2605.66|2615.87|2607.17|2614.32|2605.62|33
1643531540000|2022-01-30 08:32:20|2614.35|2605.65|2612.62|2603.92|2614.43|2605.73|2612.62|2603.92|32
1643531550000|2022-01-30 08:32:30|2612.61|2603.91|2614.56|2605.86|2614.61|2605.91|2612.57|2603.87|35
1643531560000|2022-01-30 08:32:40|2614.62|2605.92|2614.62|2605.92|2614.85|2606.15|2614.31|2605.61|32
1643531570000|2022-01-30 08:32:50|2614.61|2605.91|2614.51|2605.81|2614.72|2606.02|2614.49|2605.79|22
1643531580000|2022-01-30 08:33:00|2614.45|2605.75|2614.39|2605.69|2614.55|2605.85|2614.39|2605.69|18
1643531590000|2022-01-30 08:33:10|2614.42|2605.72|2615.21|2606.51|2615.28|2606.58|2614.42|2605.72|25
1643531600000|2022-01-30 08:33:20|2615.17|2606.47|2615.21|2606.51|2615.49|2606.79|2615.16|2606.46|31
1643531610000|2022-01-30 08:33:30|2615.23|2606.53|2614.97|2606.27|2615.32|2606.62|2614.95|2606.25|34
1643531620000|2022-01-30 08:33:40|2614.93|2606.23|2615.08|2606.38|2615.18|2606.48|2614.85|2606.15|27
1643531630000|2022-01-30 08:33:50|2615.11|2606.41|2615.17|2606.47|2615.22|2606.52|2615.06|2606.36|27
1643531640000|2022-01-30 08:34:00|2615.13|2606.43|2614.54|2605.84|2615.15|2606.45|2614.42|2605.72|28
1643531650000|2022-01-30 08:34:10|2614.55|2605.85|2614.18|2605.48|2614.57|2605.87|2614.18|2605.48|34
1643531660000|2022-01-30 08:34:20|2614.19|2605.49|2614.38|2605.68|2614.38|2605.68|2614.16|2605.46|26
1643531670000|2022-01-30 08:34:30|2614.36|2605.66|2614.39|2605.69|2614.49|2605.79|2614.23|2605.53|26
1643531680000|2022-01-30 08:34:40|2614.38|2605.68|2614.25|2605.55|2614.39|2605.69|2614|2605.3|32
1643531690000|2022-01-30 08:34:50|2614.27|2605.57|2613.99|2605.29|2614.27|2605.57|2613.99|2605.29|34
1643531700000|2022-01-30 08:35:00|2613.98|2605.28|2613.87|2605.17|2614.02|2605.32|2613.8|2605.1|25
1643531710000|2022-01-30 08:35:10|2613.9|2605.2|2611.43|2602.73|2613.9|2605.2|2611.33|2602.63|30
1643531720000|2022-01-30 08:35:20|2611.33|2602.63|2611.6|2602.9|2611.88|2603.18|2611.25|2602.55|31
1643531730000|2022-01-30 08:35:30|2611.56|2602.86|2611.36|2602.66|2611.92|2603.22|2611.28|2602.58|29
1643531740000|2022-01-30 08:35:40|2611.34|2602.64|2611.37|2602.67|2611.44|2602.74|2611.33|2602.63|15
1643531750000|2022-01-30 08:35:50|2611.35|2602.65|2611.07|2602.37|2611.43|2602.73|2611.05|2602.35|22
1643531760000|2022-01-30 08:36:00|2611.05|2602.35|2611.16|2602.46|2611.19|2602.49|2611.05|2602.35|23
1643531770000|2022-01-30 08:36:10|2611.14|2602.44|2611.2|2602.5|2611.37|2602.67|2611.14|2602.44|15
1643531780000|2022-01-30 08:36:20|2611.19|2602.49|2611.18|2602.48|2611.37|2602.67|2611.18|2602.48|21
1643531790000|2022-01-30 08:36:30|2611.19|2602.49|2611.14|2602.44|2611.22|2602.52|2611.02|2602.32|19
1643531800000|2022-01-30 08:36:40|2611.15|2602.45|2611.24|2602.54|2611.28|2602.58|2611.14|2602.44|25
1643531810000|2022-01-30 08:36:50|2611.21|2602.51|2612.33|2603.63|2612.33|2603.63|2611.14|2602.44|25
1643531820000|2022-01-30 08:37:00|2612.56|2603.86|2612.45|2603.75|2612.75|2604.05|2611.9|2603.2|35
1643531830000|2022-01-30 08:37:10|2612.55|2603.85|2612.63|2603.93|2612.68|2603.98|2612.5|2603.8|21
1643531840000|2022-01-30 08:37:20|2612.61|2603.91|2612.43|2603.73|2612.66|2603.96|2612.39|2603.69|19
1643531850000|2022-01-30 08:37:30|2612.39|2603.69|2612.46|2603.76|2612.71|2604.01|2612.38|2603.68|22
1643531860000|2022-01-30 08:37:40|2612.42|2603.72|2611.3|2602.6|2612.42|2603.72|2611.3|2602.6|30
1643531870000|2022-01-30 08:37:50|2611.29|2602.59|2610.73|2602.03|2611.31|2602.61|2610.44|2601.74|27
1643531880000|2022-01-30 08:38:00|2610.87|2602.17|2610.91|2602.21|2610.96|2602.26|2610.61|2601.91|32
1643531890000|2022-01-30 08:38:10|2610.89|2602.19|2610.47|2601.77|2610.89|2602.19|2610.46|2601.76|29
1643531900000|2022-01-30 08:38:20|2610.49|2601.79|2610.86|2602.16|2610.9|2602.2|2610.49|2601.79|26
1643531910000|2022-01-30 08:38:30|2610.87|2602.17|2610.67|2601.97|2610.96|2602.26|2610.65|2601.95|24
1643531920000|2022-01-30 08:38:40|2610.69|2601.99|2610.7|2602|2610.77|2602.07|2610.66|2601.96|21
1643531930000|2022-01-30 08:38:50|2610.71|2602.01|2611.82|2603.12|2611.82|2603.12|2610.56|2601.86|34
1643531940000|2022-01-30 08:39:00|2611.81|2603.11|2612.14|2603.44|2612.14|2603.44|2611.65|2602.95|28
1643531950000|2022-01-30 08:39:10|2612.13|2603.43|2612.79|2604.09|2613.93|2605.23|2612.04|2603.34|38
1643531960000|2022-01-30 08:39:20|2613.05|2604.35|2612.32|2603.62|2613.05|2604.35|2612.28|2603.58|33
1643531970000|2022-01-30 08:39:30|2612.33|2603.63|2612.28|2603.58|2612.73|2604.03|2612.08|2603.38|29
1643531980000|2022-01-30 08:39:40|2612.22|2603.52|2612.22|2603.52|2612.41|2603.71|2612.13|2603.43|17
1643531990000|2022-01-30 08:39:50|2612.25|2603.55|2612.43|2603.73|2612.6|2603.9|2612.25|2603.55|5
1643532000000|2022-01-30 08:40:00|2612.37|2603.67|2611.44|2602.74|2612.37|2603.67|2611.3|2602.6|32
1643532010000|2022-01-30 08:40:10|2611.55|2602.85|2611.29|2602.59|2611.65|2602.95|2610.98|2602.28|31
1643532020000|2022-01-30 08:40:20|2611.24|2602.54|2611.11|2602.41|2611.57|2602.87|2611.03|2602.33|30
1643532030000|2022-01-30 08:40:30|2611.12|2602.42|2610.82|2602.12|2611.18|2602.48|2610.76|2602.06|28
1643532040000|2022-01-30 08:40:40|2610.81|2602.11|2610.78|2602.08|2610.93|2602.23|2610.72|2602.02|23
1643532050000|2022-01-30 08:40:50|2610.73|2602.03|2608.91|2600.21|2610.73|2602.03|2608.91|2600.21|29
1643532060000|2022-01-30 08:41:00|2608.88|2600.18|2609.14|2600.44|2609.75|2601.05|2608.88|2600.18|30
1643532070000|2022-01-30 08:41:10|2609.17|2600.47|2609.06|2600.36|2609.2|2600.5|2608.24|2599.54|34
1643532080000|2022-01-30 08:41:20|2609.11|2600.41|2609.51|2600.81|2609.51|2600.81|2609.05|2600.35|32
1643532090000|2022-01-30 08:41:30|2609.5|2600.8|2609.09|2600.39|2609.5|2600.8|2609.09|2600.39|24
1643532100000|2022-01-30 08:41:40|2609.14|2600.44|2608.97|2600.27|2609.34|2600.64|2608.96|2600.26|30
1643532110000|2022-01-30 08:41:50|2608.96|2600.26|2609.24|2600.54|2609.42|2600.72|2608.96|2600.26|24
1643532120000|2022-01-30 08:42:00|2609.25|2600.55|2608.91|2600.21|2609.42|2600.72|2608.91|2600.21|30
1643532130000|2022-01-30 08:42:10|2608.93|2600.23|2609.39|2600.69|2609.39|2600.69|2608.93|2600.23|32
1643532140000|2022-01-30 08:42:20|2609.38|2600.68|2610.55|2601.85|2610.62|2601.92|2609.22|2600.52|28
1643532150000|2022-01-30 08:42:30|2610.4|2601.7|2610.06|2601.36|2610.54|2601.84|2609.82|2601.12|36
1643532160000|2022-01-30 08:42:40|2610.03|2601.33|2609.92|2601.22|2610.35|2601.65|2609.84|2601.14|31
1643532170000|2022-01-30 08:42:50|2609.91|2601.21|2610.28|2601.58|2610.28|2601.58|2609.91|2601.21|21
1643532180000|2022-01-30 08:43:00|2610.38|2601.68|2609.69|2600.99|2610.47|2601.77|2609.56|2600.86|30
1643532190000|2022-01-30 08:43:10|2609.7|2601|2608.47|2599.77|2609.75|2601.05|2608.37|2599.67|24
1643532200000|2022-01-30 08:43:20|2608.49|2599.79|2607.3|2598.6|2608.49|2599.79|2607.21|2598.51|31
1643532210000|2022-01-30 08:43:30|2607.29|2598.59|2606.95|2598.25|2607.57|2598.87|2606.92|2598.22|29
1643532220000|2022-01-30 08:43:40|2606.94|2598.24|2606.89|2598.19|2607.01|2598.31|2606.09|2597.39|34
1643532230000|2022-01-30 08:43:50|2607.03|2598.33|2606.66|2597.96|2607.16|2598.46|2606.63|2597.93|28
1643532240000|2022-01-30 08:44:00|2606.65|2597.95|2606.94|2598.24|2607.21|2598.51|2606.65|2597.95|27
1643532250000|2022-01-30 08:44:10|2606.99|2598.29|2608.18|2599.48|2608.19|2599.49|2606.97|2598.27|33
1643532260000|2022-01-30 08:44:20|2608.05|2599.35|2608.95|2600.25|2608.95|2600.25|2608.03|2599.33|26
1643532270000|2022-01-30 08:44:30|2608.97|2600.27|2608.77|2600.07|2609.19|2600.49|2608.35|2599.65|30
1643532280000|2022-01-30 08:44:40|2608.81|2600.11|2608.84|2600.14|2608.97|2600.27|2608.53|2599.83|33
1643532290000|2022-01-30 08:44:50|2608.83|2600.13|2608.87|2600.17|2608.98|2600.28|2608.66|2599.96|19
1643532300000|2022-01-30 08:45:00|2608.86|2600.16|2609.61|2600.91|2609.61|2600.91|2608.73|2600.03|21
1643532310000|2022-01-30 08:45:10|2609.6|2600.9|2611|2602.3|2611.03|2602.33|2609.6|2600.9|30
1643532320000|2022-01-30 08:45:20|2611.06|2602.36|2611.6|2602.9|2611.72|2603.02|2611|2602.3|32
1643532330000|2022-01-30 08:45:30|2611.72|2603.02|2610.89|2602.19|2611.84|2603.14|2610.86|2602.16|35
1643532340000|2022-01-30 08:45:40|2610.76|2602.06|2611.74|2603.04|2611.84|2603.14|2610.19|2601.49|37
1643532350000|2022-01-30 08:45:50|2611.71|2603.01|2611.89|2603.19|2611.89|2603.19|2611.69|2602.99|18
1643532360000|2022-01-30 08:46:00|2611.92|2603.22|2611.34|2602.64|2611.93|2603.23|2611.08|2602.38|31
1643532370000|2022-01-30 08:46:10|2611.37|2602.67|2611.4|2602.7|2611.64|2602.94|2611.29|2602.59|26
1643532380000|2022-01-30 08:46:20|2611.42|2602.72|2612.13|2603.43|2612.13|2603.43|2611.4|2602.7|31
1643532390000|2022-01-30 08:46:30|2612.12|2603.42|2612.17|2603.47|2612.2|2603.5|2612.12|2603.42|20
1643532400000|2022-01-30 08:46:40|2612.18|2603.48|2612.37|2603.67|2612.37|2603.67|2612.18|2603.48|20
1643532410000|2022-01-30 08:46:50|2612.41|2603.71|2613.43|2604.73|2613.73|2605.03|2612.39|2603.69|26
1643532420000|2022-01-30 08:47:00|2613.55|2604.85|2613.62|2604.92|2613.76|2605.06|2612.88|2604.18|30
1643532430000|2022-01-30 08:47:10|2613.69|2604.99|2613.67|2604.97|2613.81|2605.11|2613.57|2604.87|30
1643532440000|2022-01-30 08:47:20|2613.71|2605.01|2614.52|2605.82|2614.55|2605.85|2613.69|2604.99|26
1643532450000|2022-01-30 08:47:30|2614.49|2605.79|2614.85|2606.15|2614.85|2606.15|2614.45|2605.75|18
1643532460000|2022-01-30 08:47:40|2614.8|2606.1|2614.74|2606.04|2614.85|2606.15|2614.74|2606.04|6
1643532470000|2022-01-30 08:47:50|2614.7|2606|2614.2|2605.5|2614.7|2606|2613.89|2605.19|30
1643532480000|2022-01-30 08:48:00|2614.24|2605.54|2614.29|2605.59|2614.69|2605.99|2613.9|2605.2|33
1643532490000|2022-01-30 08:48:10|2614.27|2605.57|2613.53|2604.83|2614.27|2605.57|2613.45|2604.75|26
1643532500000|2022-01-30 08:48:20|2613.47|2604.77|2614.45|2605.75|2614.46|2605.76|2613.37|2604.67|33
1643532510000|2022-01-30 08:48:30|2614.48|2605.78|2614.08|2605.38|2614.48|2605.78|2613.94|2605.24|36
1643532520000|2022-01-30 08:48:40|2613.93|2605.23|2613.63|2604.93|2614.2|2605.5|2613.49|2604.79|32
1643532530000|2022-01-30 08:48:50|2613.56|2604.86|2613.58|2604.88|2613.88|2605.18|2613.14|2604.44|26
1643532540000|2022-01-30 08:49:00|2613.63|2604.93|2612.57|2603.87|2613.63|2604.93|2612.54|2603.84|32
1643532550000|2022-01-30 08:49:10|2612.58|2603.88|2613.54|2604.84|2613.9|2605.2|2612.58|2603.88|32
1643532560000|2022-01-30 08:49:20|2613.57|2604.87|2612.82|2604.12|2613.57|2604.87|2612.5|2603.8|31
1643532570000|2022-01-30 08:49:30|2612.86|2604.16|2614|2605.3|2614.04|2605.34|2612.86|2604.16|29
1643532580000|2022-01-30 08:49:40|2614.01|2605.31|2613.89|2605.19|2614.46|2605.76|2613.89|2605.19|20
1643532590000|2022-01-30 08:49:50|2613.95|2605.25|2614.29|2605.59|2614.34|2605.64|2613.8|2605.1|20
1643532600000|2022-01-30 08:50:00|2614.28|2605.58|2614.21|2605.51|2614.41|2605.71|2614.08|2605.38|22
1643532610000|2022-01-30 08:50:10|2614.22|2605.52|2614.16|2605.46|2614.45|2605.75|2614.12|2605.42|19
1643532620000|2022-01-30 08:50:20|2614.33|2605.63|2614.03|2605.33|2614.36|2605.66|2613.41|2604.71|32
1643532630000|2022-01-30 08:50:30|2614.07|2605.37|2613.94|2605.24|2614.07|2605.37|2613.64|2604.94|36
1643532640000|2022-01-30 08:50:40|2613.92|2605.22|2614.07|2605.37|2614.28|2605.58|2613.89|2605.19|31
1643532650000|2022-01-30 08:50:50|2614.13|2605.43|2614.05|2605.35|2614.21|2605.51|2614.05|2605.35|26
1643532660000|2022-01-30 08:51:00|2614.11|2605.41|2613.88|2605.18|2614.23|2605.53|2613.51|2604.81|26
1643532670000|2022-01-30 08:51:10|2613.85|2605.15|2613.91|2605.21|2613.92|2605.22|2613.53|2604.83|34
1643532680000|2022-01-30 08:51:20|2613.89|2605.19|2613.96|2605.26|2614|2605.3|2613.7|2605|26
1643532690000|2022-01-30 08:51:30|2613.95|2605.25|2614.05|2605.35|2614.05|2605.35|2613.95|2605.25|13
1643532700000|2022-01-30 08:51:40|2614.02|2605.32|2614.37|2605.67|2614.61|2605.91|2614.02|2605.32|25
1643532710000|2022-01-30 08:51:50|2614.55|2605.85|2614.78|2606.08|2614.85|2606.15|2614.32|2605.62|26
1643532720000|2022-01-30 08:52:00|2614.79|2606.09|2614.39|2605.69|2615.25|2606.55|2614.39|2605.69|34
1643532730000|2022-01-30 08:52:10|2614.4|2605.7|2614.46|2605.76|2614.73|2606.03|2614.3|2605.6|29
1643532740000|2022-01-30 08:52:20|2614.43|2605.73|2614.35|2605.65|2614.75|2606.05|2614.34|2605.64|23
1643532750000|2022-01-30 08:52:30|2614.36|2605.66|2614.22|2605.52|2614.36|2605.66|2613.93|2605.23|19
1643532760000|2022-01-30 08:52:40|2614.25|2605.55|2614.27|2605.57|2614.38|2605.68|2614.24|2605.54|17
1643532770000|2022-01-30 08:52:50|2614.3|2605.6|2614.27|2605.57|2614.37|2605.67|2614.27|2605.57|16
1643532780000|2022-01-30 08:53:00|2614.31|2605.61|2614.28|2605.58|2614.39|2605.69|2614.08|2605.38|25
1643532790000|2022-01-30 08:53:10|2614.32|2605.62|2615.01|2606.31|2615.32|2606.62|2614.23|2605.53|32
1643532800000|2022-01-30 08:53:20|2615.02|2606.32|2615.12|2606.42|2615.17|2606.47|2614.96|2606.26|30
1643532810000|2022-01-30 08:53:30|2615.06|2606.36|2615.04|2606.34|2615.13|2606.43|2614.94|2606.24|24
1643532820000|2022-01-30 08:53:40|2615.01|2606.31|2614.41|2605.71|2615.01|2606.31|2614.39|2605.69|29
1643532830000|2022-01-30 08:53:50|2614.42|2605.72|2614.67|2605.97|2614.79|2606.09|2614.42|2605.72|25
1643532840000|2022-01-30 08:54:00|2614.68|2605.98|2614.75|2606.05|2614.85|2606.15|2614.66|2605.96|27
1643532850000|2022-01-30 08:54:10|2614.82|2606.12|2614.83|2606.13|2614.88|2606.18|2614.74|2606.04|20
1643532860000|2022-01-30 08:54:20|2614.81|2606.11|2614.86|2606.16|2614.94|2606.24|2614.75|2606.05|21
1643532870000|2022-01-30 08:54:30|2614.85|2606.15|2615.21|2606.51|2615.25|2606.55|2614.85|2606.15|25
1643532880000|2022-01-30 08:54:40|2615.23|2606.53|2615.37|2606.67|2615.5|2606.8|2615.11|2606.41|32
1643532890000|2022-01-30 08:54:50|2615.22|2606.52|2615.35|2606.65|2615.53|2606.83|2615.22|2606.52|27
1643532900000|2022-01-30 08:55:00|2615.39|2606.69|2615.09|2606.39|2615.41|2606.71|2615.09|2606.39|17
1643532910000|2022-01-30 08:55:10|2615.07|2606.37|2615.58|2606.88|2615.92|2607.22|2615.07|2606.37|32
1643532920000|2022-01-30 08:55:20|2615.46|2606.76|2615.61|2606.91|2615.64|2606.94|2615.34|2606.64|19
1643532930000|2022-01-30 08:55:30|2615.53|2606.83|2615.64|2606.94|2615.72|2607.02|2615.5|2606.8|19
1643532940000|2022-01-30 08:55:40|2615.63|2606.93|2615.13|2606.43|2615.64|2606.94|2615.13|2606.43|12
1643532950000|2022-01-30 08:55:50|2615.17|2606.47|2612.96|2604.26|2615.17|2606.47|2612.96|2604.26|35
1643532960000|2022-01-30 08:56:00|2612.85|2604.15|2612.17|2603.47|2613.06|2604.36|2612.05|2603.35|33
1643532970000|2022-01-30 08:56:10|2612.22|2603.52|2612.78|2604.08|2612.95|2604.25|2612.18|2603.48|27
1643532980000|2022-01-30 08:56:20|2612.77|2604.07|2612.59|2603.89|2613.12|2604.42|2612.54|2603.84|25
1643532990000|2022-01-30 08:56:30|2612.63|2603.93|2612.27|2603.57|2612.83|2604.13|2612.19|2603.49|34
1643533000000|2022-01-30 08:56:40|2612.28|2603.58|2612.43|2603.73|2612.46|2603.76|2612.25|2603.55|20
1643533010000|2022-01-30 08:56:50|2612.46|2603.76|2613.43|2604.73|2613.43|2604.73|2612.13|2603.43|29
1643533020000|2022-01-30 08:57:00|2613.45|2604.75|2613.51|2604.81|2613.72|2605.02|2613.45|2604.75|24
1643533030000|2022-01-30 08:57:10|2613.5|2604.8|2613.03|2604.33|2613.59|2604.89|2613.02|2604.32|32
1643533040000|2022-01-30 08:57:20|2613.04|2604.34|2613.05|2604.35|2613.36|2604.66|2612.82|2604.12|27
1643533050000|2022-01-30 08:57:30|2613.03|2604.33|2613.28|2604.58|2613.28|2604.58|2612.84|2604.14|17
1643533060000|2022-01-30 08:57:40|2613.51|2604.81|2613.04|2604.34|2613.58|2604.88|2613.01|2604.31|25
1643533070000|2022-01-30 08:57:50|2613.06|2604.36|2612.8|2604.1|2613.09|2604.39|2612.7|2604|27
1643533080000|2022-01-30 08:58:00|2612.84|2604.14|2613.05|2604.35|2613.5|2604.8|2612.75|2604.05|26
1643533090000|2022-01-30 08:58:10|2613.01|2604.31|2613.27|2604.57|2613.42|2604.72|2612.84|2604.14|24
1643533100000|2022-01-30 08:58:20|2613.21|2604.51|2613.15|2604.45|2613.33|2604.63|2613|2604.3|21
1643533110000|2022-01-30 08:58:30|2613.2|2604.5|2613.27|2604.57|2613.57|2604.87|2613.2|2604.5|22
1643533120000|2022-01-30 08:58:40|2613.31|2604.61|2612.82|2604.12|2613.42|2604.72|2612.79|2604.09|15
1643533130000|2022-01-30 08:58:50|2612.81|2604.11|2612.42|2603.72|2613.07|2604.37|2612.42|2603.72|21
1643533140000|2022-01-30 08:59:00|2612.43|2603.73|2611.99|2603.29|2612.43|2603.73|2611.91|2603.21|24
1643533150000|2022-01-30 08:59:10|2612|2603.3|2611.65|2602.95|2612|2603.3|2611.65|2602.95|25
1643533160000|2022-01-30 08:59:20|2611.69|2602.99|2611.04|2602.34|2611.69|2602.99|2610.83|2602.13|34
1643533170000|2022-01-30 08:59:30|2611.14|2602.44|2612.02|2603.32|2612.34|2603.64|2611.06|2602.36|31
1643533180000|2022-01-30 08:59:40|2612.19|2603.49|2612.77|2604.07|2612.92|2604.22|2611.82|2603.12|32
1643533190000|2022-01-30 08:59:50|2612.73|2604.03|2612.64|2603.94|2612.79|2604.09|2612.57|2603.87|16
1643533200000|2022-01-30 09:00:00|2612.79|2604.09|2611.5|2602.8|2612.87|2604.17|2611.5|2602.8|35
1643533210000|2022-01-30 09:00:10|2611.52|2602.82|2611.74|2603.04|2611.81|2603.11|2611.48|2602.78|36
1643533220000|2022-01-30 09:00:20|2611.75|2603.05|2611.72|2603.02|2611.88|2603.18|2611.63|2602.93|29
1643533230000|2022-01-30 09:00:30|2611.71|2603.01|2611.89|2603.19|2611.93|2603.23|2611.66|2602.96|26
1643533240000|2022-01-30 09:00:40|2611.87|2603.17|2613.09|2604.39|2613.1|2604.4|2611.64|2602.94|32
1643533250000|2022-01-30 09:00:50|2613.14|2604.44|2613.35|2604.65|2613.35|2604.65|2613.13|2604.43|16
1643533260000|2022-01-30 09:01:00|2613.36|2604.66|2613.44|2604.74|2613.5|2604.8|2613.25|2604.55|33
1643533270000|2022-01-30 09:01:10|2613.12|2604.42|2611.33|2602.63|2613.4|2604.7|2611.33|2602.63|39
1643533280000|2022-01-30 09:01:20|2611.3|2602.6|2611.58|2602.88|2611.76|2603.06|2611.3|2602.6|24
1643533290000|2022-01-30 09:01:30|2611.62|2602.92|2612.48|2603.78|2612.6|2603.9|2611.5|2602.8|30
1643533300000|2022-01-30 09:01:40|2612.61|2603.91|2612.54|2603.84|2612.76|2604.06|2612.4|2603.7|28
1643533310000|2022-01-30 09:01:50|2612.5|2603.8|2612.82|2604.12|2612.82|2604.12|2612.5|2603.8|25
1643533320000|2022-01-30 09:02:00|2612.85|2604.15|2612.67|2603.97|2612.88|2604.18|2612.61|2603.91|33
1643533330000|2022-01-30 09:02:10|2612.74|2604.04|2615.33|2606.63|2615.33|2606.63|2612.64|2603.94|36
1643533340000|2022-01-30 09:02:20|2615.32|2606.62|2615.38|2606.68|2615.57|2606.87|2615.14|2606.44|34
1643533350000|2022-01-30 09:02:30|2615.34|2606.64|2614.82|2606.12|2615.44|2606.74|2614.71|2606.01|37
1643533360000|2022-01-30 09:02:40|2614.83|2606.13|2614.01|2605.31|2615.06|2606.36|2614.01|2605.31|35
1643533370000|2022-01-30 09:02:50|2613.99|2605.29|2613.99|2605.29|2614.12|2605.42|2613.95|2605.25|27
1643533380000|2022-01-30 09:03:00|2614.02|2605.32|2615.08|2606.38|2615.08|2606.38|2613.9|2605.2|35
1643533390000|2022-01-30 09:03:10|2615.01|2606.31|2615.47|2606.77|2615.71|2607.01|2614.96|2606.26|35
1643533400000|2022-01-30 09:03:20|2615.52|2606.82|2615.45|2606.75|2615.53|2606.83|2615.21|2606.51|31
1643533410000|2022-01-30 09:03:30|2615.44|2606.74|2614.34|2605.64|2615.45|2606.75|2614.27|2605.57|26
1643533420000|2022-01-30 09:03:40|2614.35|2605.65|2613.93|2605.23|2614.9|2606.2|2613.84|2605.14|32
1643533430000|2022-01-30 09:03:50|2613.99|2605.29|2613.72|2605.02|2613.99|2605.29|2613.37|2604.67|32
1643533440000|2022-01-30 09:04:00|2613.69|2604.99|2613.8|2605.1|2613.8|2605.1|2613.52|2604.82|31
1643533450000|2022-01-30 09:04:10|2613.83|2605.13|2613.93|2605.23|2613.96|2605.26|2613.54|2604.84|34
1643533460000|2022-01-30 09:04:20|2613.76|2605.06|2613.92|2605.22|2613.95|2605.25|2613.64|2604.94|35
1643533470000|2022-01-30 09:04:30|2613.91|2605.21|2613.43|2604.73|2613.99|2605.29|2613.38|2604.68|28
1643533480000|2022-01-30 09:04:40|2613.49|2604.79|2613.46|2604.76|2613.56|2604.86|2613.28|2604.58|33
1643533490000|2022-01-30 09:04:50|2613.49|2604.79|2615.07|2606.37|2615.93|2607.23|2613.31|2604.61|29
1643533500000|2022-01-30 09:05:00|2615.59|2606.89|2619.16|2610.46|2619.76|2611.06|2615.59|2606.89|38
1643533510000|2022-01-30 09:05:10|2619.22|2610.52|2619.16|2610.46|2619.63|2610.93|2618.89|2610.19|31
1643533520000|2022-01-30 09:05:20|2619.15|2610.45|2618.36|2609.66|2619.25|2610.55|2618.36|2609.66|27
1643533530000|2022-01-30 09:05:30|2618.35|2609.65|2618.74|2610.04|2619.09|2610.39|2618.35|2609.65|36
1643533540000|2022-01-30 09:05:40|2618.73|2610.03|2620.52|2611.82|2620.52|2611.82|2618.71|2610.01|35
1643533550000|2022-01-30 09:05:50|2620.57|2611.87|2620.94|2612.24|2620.94|2612.24|2620.57|2611.87|23
1643533560000|2022-01-30 09:06:00|2620.9|2612.2|2619.98|2611.28|2620.9|2612.2|2619.98|2611.28|30
1643533570000|2022-01-30 09:06:10|2620.13|2611.43|2619.51|2610.81|2620.19|2611.49|2619.28|2610.58|29
1643533580000|2022-01-30 09:06:20|2619.55|2610.85|2620.44|2611.74|2620.56|2611.86|2619.47|2610.77|36
1643533590000|2022-01-30 09:06:30|2620.25|2611.55|2620.36|2611.66|2620.54|2611.84|2620|2611.3|33
1643533600000|2022-01-30 09:06:40|2620.33|2611.63|2619.82|2611.12|2620.34|2611.64|2619.82|2611.12|19
1643533610000|2022-01-30 09:06:50|2619.88|2611.18|2620.69|2611.99|2620.69|2611.99|2619.77|2611.07|21
1643533620000|2022-01-30 09:07:00|2620.68|2611.98|2620.55|2611.85|2620.84|2612.14|2620.55|2611.85|32
1643533630000|2022-01-30 09:07:10|2620.56|2611.86|2620.64|2611.94|2620.74|2612.04|2620.55|2611.85|21
1643533640000|2022-01-30 09:07:20|2620.65|2611.95|2620.13|2611.43|2620.66|2611.96|2620.13|2611.43|16
1643533650000|2022-01-30 09:07:30|2620.12|2611.42|2619.86|2611.16|2620.12|2611.42|2619.64|2610.94|28
1643533660000|2022-01-30 09:07:40|2619.87|2611.17|2618.7|2610|2619.88|2611.18|2618.7|2610|33
1643533670000|2022-01-30 09:07:50|2618.69|2609.99|2618.69|2609.99|2619.12|2610.42|2618.56|2609.86|35
1643533680000|2022-01-30 09:08:00|2618.7|2610|2618.82|2610.12|2618.95|2610.25|2618.62|2609.92|23
1643533690000|2022-01-30 09:08:10|2618.81|2610.11|2619.04|2610.34|2619.17|2610.47|2618.73|2610.03|27
1643533700000|2022-01-30 09:08:20|2619.12|2610.42|2618.48|2609.78|2619.12|2610.42|2618.32|2609.62|33
1643533710000|2022-01-30 09:08:30|2618.43|2609.73|2618.58|2609.88|2618.58|2609.88|2618.38|2609.68|12
1643533720000|2022-01-30 09:08:40|2618.59|2609.89|2618.44|2609.74|2618.67|2609.97|2618.33|2609.63|30
1643533730000|2022-01-30 09:08:50|2618.55|2609.85|2618.29|2609.59|2618.55|2609.85|2618.27|2609.57|27
1643533740000|2022-01-30 09:09:00|2618.3|2609.6|2618.42|2609.72|2618.51|2609.81|2618.3|2609.6|29
1643533750000|2022-01-30 09:09:10|2618.41|2609.71|2618.66|2609.96|2618.66|2609.96|2618.33|2609.63|20
1643533760000|2022-01-30 09:09:20|2618.64|2609.94|2619.73|2611.03|2619.73|2611.03|2618.55|2609.85|27
1643533770000|2022-01-30 09:09:30|2619.78|2611.08|2619.9|2611.2|2619.9|2611.2|2619.73|2611.03|20
1643533780000|2022-01-30 09:09:40|2619.91|2611.21|2619.26|2610.56|2619.93|2611.23|2618.96|2610.26|36
1643533790000|2022-01-30 09:09:50|2619.22|2610.52|2618.9|2610.2|2619.22|2610.52|2618.9|2610.2|31
1643533800000|2022-01-30 09:10:00|2618.89|2610.19|2619.11|2610.41|2619.24|2610.54|2618.89|2610.19|30
1643533810000|2022-01-30 09:10:10|2619.14|2610.44|2619.41|2610.71|2619.41|2610.71|2619.09|2610.39|22
1643533820000|2022-01-30 09:10:20|2619.28|2610.58|2619.77|2611.07|2619.81|2611.11|2619.11|2610.41|36
1643533830000|2022-01-30 09:10:30|2619.75|2611.05|2620.58|2611.88|2620.59|2611.89|2619.65|2610.95|33
1643533840000|2022-01-30 09:10:40|2620.56|2611.86|2619.8|2611.1|2620.65|2611.95|2619.62|2610.92|32
1643533850000|2022-01-30 09:10:50|2619.78|2611.08|2619.61|2610.91|2619.78|2611.08|2619.46|2610.76|30
1643533860000|2022-01-30 09:11:00|2619.56|2610.86|2619.55|2610.85|2619.65|2610.95|2619.49|2610.79|20
1643533870000|2022-01-30 09:11:10|2619.65|2610.95|2619.7|2611|2619.75|2611.05|2619.65|2610.95|22
1643533880000|2022-01-30 09:11:20|2619.67|2610.97|2619.6|2610.9|2619.67|2610.97|2619.59|2610.89|7
1643533890000|2022-01-30 09:11:30|2619.72|2611.02|2620.44|2611.74|2620.44|2611.74|2619.6|2610.9|14
1643533900000|2022-01-30 09:11:40|2620.67|2611.97|2620.53|2611.83|2621.3|2612.6|2620.34|2611.64|29
1643533910000|2022-01-30 09:11:50|2620.58|2611.88|2620.48|2611.78|2620.58|2611.88|2620.46|2611.76|14
1643533920000|2022-01-30 09:12:00|2620.47|2611.77|2620.56|2611.86|2620.58|2611.88|2620.47|2611.77|6
1643533930000|2022-01-30 09:12:10|2620.62|2611.92|2621|2612.3|2621.17|2612.47|2620.56|2611.86|25
1643533940000|2022-01-30 09:12:20|2621.02|2612.32|2620.25|2611.55|2621.07|2612.37|2620.12|2611.42|18
1643533950000|2022-01-30 09:12:30|2620.22|2611.52|2620.42|2611.72|2620.47|2611.77|2620.21|2611.51|22
1643533960000|2022-01-30 09:12:40|2620.41|2611.71|2620.51|2611.81|2620.94|2612.24|2620.32|2611.62|35
1643533970000|2022-01-30 09:12:50|2620.47|2611.77|2620.53|2611.83|2620.7|2612|2620.44|2611.74|28
1643533980000|2022-01-30 09:13:00|2620.54|2611.84|2620.55|2611.85|2620.7|2612|2620.51|2611.81|19
1643533990000|2022-01-30 09:13:10|2620.56|2611.86|2620.55|2611.85|2620.63|2611.93|2620.53|2611.83|13
1643534000000|2022-01-30 09:13:20|2620.53|2611.83|2620.59|2611.89|2620.61|2611.91|2620.51|2611.81|15
1643534010000|2022-01-30 09:13:30|2620.6|2611.9|2620.21|2611.51|2620.6|2611.9|2620.21|2611.51|23
1643534020000|2022-01-30 09:13:40|2620.28|2611.58|2620.42|2611.72|2620.42|2611.72|2620.23|2611.53|23
1643534030000|2022-01-30 09:13:50|2620.41|2611.71|2620.37|2611.67|2620.41|2611.71|2620.26|2611.56|23
1643534040000|2022-01-30 09:14:00|2620.36|2611.66|2620.37|2611.67|2620.37|2611.67|2620.34|2611.64|11
1643534050000|2022-01-30 09:14:10|2620.35|2611.65|2620.32|2611.62|2620.36|2611.66|2620.22|2611.52|14
1643534060000|2022-01-30 09:14:20|2620.31|2611.61|2620.29|2611.59|2620.35|2611.65|2620.26|2611.56|14
1643534070000|2022-01-30 09:14:30|2620.3|2611.6|2620.19|2611.49|2620.3|2611.6|2620.1|2611.4|14
1643534080000|2022-01-30 09:14:40|2620.21|2611.51|2620.13|2611.43|2620.22|2611.52|2620.13|2611.43|8
1643534090000|2022-01-30 09:14:50|2620.12|2611.42|2620.16|2611.46|2620.2|2611.5|2620.06|2611.36|18
1643534100000|2022-01-30 09:15:00|2620.1|2611.4|2620.04|2611.34|2620.15|2611.45|2619.98|2611.28|22
1643534110000|2022-01-30 09:15:10|2620.05|2611.35|2620.08|2611.38|2620.18|2611.48|2620.02|2611.32|19
1643534120000|2022-01-30 09:15:20|2620.12|2611.42|2620.04|2611.34|2620.13|2611.43|2620.01|2611.31|10
1643534130000|2022-01-30 09:15:30|2620.02|2611.32|2620.04|2611.34|2620.05|2611.35|2619.94|2611.24|13
1643534140000|2022-01-30 09:15:40|2620.05|2611.35|2620|2611.3|2620.05|2611.35|2619.99|2611.29|7
1643534150000|2022-01-30 09:15:50|2620.02|2611.32|2620.05|2611.35|2620.21|2611.51|2620.02|2611.32|8
1643534160000|2022-01-30 09:16:00|2619.95|2611.25|2619.75|2611.05|2619.95|2611.25|2619.75|2611.05|6
1643534170000|2022-01-30 09:16:10|2619.76|2611.06|2619.38|2610.68|2619.81|2611.11|2619.38|2610.68|26
1643534180000|2022-01-30 09:16:20|2619.39|2610.69|2619.22|2610.52|2619.4|2610.7|2619.15|2610.45|15
1643534190000|2022-01-30 09:16:30|2619.36|2610.66|2619.27|2610.57|2619.36|2610.66|2619.16|2610.46|18
1643534200000|2022-01-30 09:16:40|2619.3|2610.6|2619.17|2610.47|2619.37|2610.67|2619.17|2610.47|18
1643534210000|2022-01-30 09:16:50|2619.2|2610.5|2618.8|2610.1|2619.25|2610.55|2618.8|2610.1|8
1643534220000|2022-01-30 09:17:00|2618.78|2610.08|2618.79|2610.09|2618.94|2610.24|2618.68|2609.98|17
1643534230000|2022-01-30 09:17:10|2618.91|2610.21|2619.08|2610.38|2619.2|2610.5|2618.31|2609.61|23
1643534240000|2022-01-30 09:17:20|2619.13|2610.43|2619.68|2610.98|2619.72|2611.02|2619.01|2610.31|21
1643534250000|2022-01-30 09:17:30|2619.61|2610.91|2621.1|2612.4|2621.42|2612.72|2619.61|2610.91|34
1643534260000|2022-01-30 09:17:40|2620.94|2612.24|2620.1|2611.4|2621.05|2612.35|2619.65|2610.95|30
1643534270000|2022-01-30 09:17:50|2619.94|2611.24|2620.11|2611.41|2620.51|2611.81|2619.89|2611.19|20
1643534280000|2022-01-30 09:18:00|2620.14|2611.44|2620.15|2611.45|2620.5|2611.8|2619.94|2611.24|33
1643534290000|2022-01-30 09:18:10|2620.17|2611.47|2620.14|2611.44|2620.21|2611.51|2619.91|2611.21|25
1643534300000|2022-01-30 09:18:20|2620.17|2611.47|2620.18|2611.48|2620.24|2611.54|2620.05|2611.35|20
1643534310000|2022-01-30 09:18:30|2620.3|2611.6|2621.29|2612.59|2621.35|2612.65|2620.12|2611.42|30
1643534320000|2022-01-30 09:18:40|2621.27|2612.57|2620.49|2611.79|2621.27|2612.57|2620.45|2611.75|29
1643534330000|2022-01-30 09:18:50|2620.61|2611.91|2621.54|2612.84|2621.54|2612.84|2620.54|2611.84|21
1643534340000|2022-01-30 09:19:00|2621.35|2612.65|2621.47|2612.77|2621.47|2612.77|2621.08|2612.38|20
1643534350000|2022-01-30 09:19:10|2621.44|2612.74|2621.95|2613.25|2622.08|2613.38|2621.18|2612.48|28
1643534360000|2022-01-30 09:19:20|2621.89|2613.19|2621.97|2613.27|2621.99|2613.29|2621.79|2613.09|22
1643534370000|2022-01-30 09:19:30|2621.94|2613.24|2621.99|2613.29|2622|2613.3|2621.92|2613.22|9
1643534380000|2022-01-30 09:19:40|2621.95|2613.25|2621.9|2613.2|2621.99|2613.29|2621.76|2613.06|25
1643534390000|2022-01-30 09:19:50|2621.92|2613.22|2621.38|2612.68|2621.92|2613.22|2621.27|2612.57|27
1643534400000|2022-01-30 09:20:00|2621.41|2612.71|2621.8|2613.1|2621.8|2613.1|2621.41|2612.71|29
1643534410000|2022-01-30 09:20:10|2621.7|2613|2622.07|2613.37|2622.13|2613.43|2621.7|2613|24
1643534420000|2022-01-30 09:20:20|2622.08|2613.38|2621.95|2613.25|2622.12|2613.42|2621.76|2613.06|22
1643534430000|2022-01-30 09:20:30|2621.98|2613.28|2619.65|2610.95|2621.99|2613.29|2619.61|2610.91|26
1643534440000|2022-01-30 09:20:40|2619.68|2610.98|2619.12|2610.42|2619.84|2611.14|2618.86|2610.16|32
1643534450000|2022-01-30 09:20:50|2619.17|2610.47|2620.64|2611.94|2620.96|2612.26|2619.14|2610.44|30
1643534460000|2022-01-30 09:21:00|2620.54|2611.84|2620.25|2611.55|2620.58|2611.88|2620.25|2611.55|31
1643534470000|2022-01-30 09:21:10|2620.24|2611.54|2618.74|2610.04|2620.32|2611.62|2618.74|2610.04|28
1643534480000|2022-01-30 09:21:20|2618.67|2609.97|2618.11|2609.41|2618.91|2610.21|2618.11|2609.41|17
1643534490000|2022-01-30 09:21:30|2617.63|2608.93|2616.76|2608.06|2617.7|2609|2616.76|2608.06|28
1643534500000|2022-01-30 09:21:40|2616.92|2608.22|2616.42|2607.72|2616.92|2608.22|2616.39|2607.69|24
1643534510000|2022-01-30 09:21:50|2616.39|2607.69|2616.5|2607.8|2616.5|2607.8|2616.33|2607.63|20
1643534520000|2022-01-30 09:22:00|2616.46|2607.76|2616.34|2607.64|2616.47|2607.77|2616.28|2607.58|24
1643534530000|2022-01-30 09:22:10|2616.33|2607.63|2616.58|2607.88|2616.62|2607.92|2616.11|2607.41|27
1643534540000|2022-01-30 09:22:20|2616.57|2607.87|2616.64|2607.94|2616.64|2607.94|2616.5|2607.8|28
1643534550000|2022-01-30 09:22:30|2616.65|2607.95|2616.44|2607.74|2616.67|2607.97|2616.44|2607.74|23
1643534560000|2022-01-30 09:22:40|2616.4|2607.7|2616.3|2607.6|2616.58|2607.88|2616.28|2607.58|24
1643534570000|2022-01-30 09:22:50|2616.29|2607.59|2616.3|2607.6|2616.32|2607.62|2616.02|2607.32|16
1643534580000|2022-01-30 09:23:00|2616.38|2607.68|2615.98|2607.28|2616.38|2607.68|2615.92|2607.22|17
1643534590000|2022-01-30 09:23:10|2615.96|2607.26|2615.54|2606.84|2615.96|2607.26|2615.54|2606.84|18
1643534600000|2022-01-30 09:23:20|2615.47|2606.77|2615.31|2606.61|2615.47|2606.77|2614.78|2606.08|33
1643534610000|2022-01-30 09:23:30|2615.36|2606.66|2614.94|2606.24|2615.37|2606.67|2614.85|2606.15|22
1643534620000|2022-01-30 09:23:40|2614.95|2606.25|2615.04|2606.34|2615.1|2606.4|2614.79|2606.09|29
1643534630000|2022-01-30 09:23:50|2615.05|2606.35|2615.98|2607.28|2615.99|2607.29|2614.85|2606.15|24
1643534640000|2022-01-30 09:24:00|2616.05|2607.35|2616.07|2607.37|2616.25|2607.55|2616.05|2607.35|21
1643534650000|2022-01-30 09:24:10|2616.08|2607.38|2616.03|2607.33|2616.08|2607.38|2615.81|2607.11|18
1643534660000|2022-01-30 09:24:20|2616.09|2607.39|2615.94|2607.24|2616.09|2607.39|2615.85|2607.15|34
1643534670000|2022-01-30 09:24:30|2616.01|2607.31|2615.72|2607.02|2616.04|2607.34|2615.72|2607.02|19
1643534680000|2022-01-30 09:24:40|2615.77|2607.07|2615.73|2607.03|2615.82|2607.12|2615.49|2606.79|25
1643534690000|2022-01-30 09:24:50|2615.72|2607.02|2615.54|2606.84|2615.72|2607.02|2615.47|2606.77|35
1643534700000|2022-01-30 09:25:00|2615.45|2606.75|2614.65|2605.95|2615.46|2606.76|2614.63|2605.93|30
1643534710000|2022-01-30 09:25:10|2614.53|2605.83|2614.4|2605.7|2614.79|2606.09|2614.4|2605.7|33
1643534720000|2022-01-30 09:25:20|2614.39|2605.69|2613.74|2605.04|2614.44|2605.74|2613.71|2605.01|29
1643534730000|2022-01-30 09:25:30|2613.73|2605.03|2610.95|2602.25|2613.73|2605.03|2610.54|2601.84|36
1643534740000|2022-01-30 09:25:40|2610.83|2602.13|2611.04|2602.34|2611.19|2602.49|2610.38|2601.68|32
1643534750000|2022-01-30 09:25:50|2610.75|2602.05|2609.5|2600.8|2610.77|2602.07|2609.17|2600.47|34
1643534760000|2022-01-30 09:26:00|2609.49|2600.79|2608.38|2599.68|2609.49|2600.79|2608.09|2599.39|36
1643534770000|2022-01-30 09:26:10|2608.22|2599.52|2603.97|2595.27|2608.39|2599.69|2603.97|2595.27|37
1643534780000|2022-01-30 09:26:20|2604.03|2595.33|2605.46|2596.76|2605.97|2597.27|2604.03|2595.33|39
1643534790000|2022-01-30 09:26:30|2605.23|2596.53|2604.51|2595.81|2605.23|2596.53|2604.1|2595.4|37
1643534800000|2022-01-30 09:26:40|2604.65|2595.95|2605.45|2596.75|2605.45|2596.75|2603.67|2594.97|38
1643534810000|2022-01-30 09:26:50|2605.51|2596.81|2606.43|2597.73|2606.55|2597.85|2605.3|2596.6|37
1643534820000|2022-01-30 09:27:00|2606.45|2597.75|2607.98|2599.28|2607.98|2599.28|2606.36|2597.66|38
1643534830000|2022-01-30 09:27:10|2607.81|2599.11|2606.61|2597.91|2607.87|2599.17|2606.46|2597.76|35
1643534840000|2022-01-30 09:27:20|2606.54|2597.84|2606.9|2598.2|2606.9|2598.2|2606.27|2597.57|36
1643534850000|2022-01-30 09:27:30|2606.81|2598.11|2608.06|2599.36|2608.1|2599.4|2606.63|2597.93|33
1643534860000|2022-01-30 09:27:40|2608.01|2599.31|2608.31|2599.61|2608.36|2599.66|2607.87|2599.17|34
1643534870000|2022-01-30 09:27:50|2608.38|2599.68|2608.7|2600|2609.06|2600.36|2608.19|2599.49|34
1643534880000|2022-01-30 09:28:00|2608.69|2599.99|2608.6|2599.9|2608.76|2600.06|2608.49|2599.79|30
1643534890000|2022-01-30 09:28:10|2608.61|2599.91|2609.44|2600.74|2610.36|2601.66|2608.55|2599.85|34
1643534900000|2022-01-30 09:28:20|2609.49|2600.79|2608.43|2599.73|2609.49|2600.79|2608.17|2599.47|37
1643534910000|2022-01-30 09:28:30|2608.38|2599.68|2609.25|2600.55|2609.37|2600.67|2608.29|2599.59|33
1643534920000|2022-01-30 09:28:40|2609.24|2600.54|2609.97|2601.27|2610.17|2601.47|2609.22|2600.52|32
1643534930000|2022-01-30 09:28:50|2610.01|2601.31|2609.12|2600.42|2610.01|2601.31|2608.88|2600.18|34
1643534940000|2022-01-30 09:29:00|2609.09|2600.39|2608.98|2600.28|2609.09|2600.39|2608.78|2600.08|36
1643534950000|2022-01-30 09:29:10|2608.97|2600.27|2610.71|2602.01|2610.82|2602.12|2608.93|2600.23|36
1643534960000|2022-01-30 09:29:20|2610.77|2602.07|2610.56|2601.86|2611.3|2602.6|2610.49|2601.79|36
1643534970000|2022-01-30 09:29:30|2610.29|2601.59|2608.32|2599.62|2610.29|2601.59|2608.18|2599.48|32
1643534980000|2022-01-30 09:29:40|2608.34|2599.64|2606.44|2597.74|2608.43|2599.73|2605.82|2597.12|29
1643534990000|2022-01-30 09:29:50|2606.49|2597.79|2608.47|2599.77|2608.47|2599.77|2606.49|2597.79|38
1643535000000|2022-01-30 09:30:00|2608.56|2599.86|2607.96|2599.26|2608.68|2599.98|2607.29|2598.59|38
1643535010000|2022-01-30 09:30:10|2607.97|2599.27|2609.41|2600.71|2609.41|2600.71|2607.86|2599.16|35
1643535020000|2022-01-30 09:30:20|2609.47|2600.77|2610.24|2601.54|2610.34|2601.64|2609.34|2600.64|30
1643535030000|2022-01-30 09:30:30|2610.35|2601.65|2608.92|2600.22|2610.74|2602.04|2608.92|2600.22|36
1643535040000|2022-01-30 09:30:40|2608.86|2600.16|2608.92|2600.22|2609.29|2600.59|2608.65|2599.95|36
1643535050000|2022-01-30 09:30:50|2609.08|2600.38|2609.37|2600.67|2609.37|2600.67|2608.92|2600.22|28
1643535060000|2022-01-30 09:31:00|2609.47|2600.77|2610.09|2601.39|2610.38|2601.68|2609.47|2600.77|35
1643535070000|2022-01-30 09:31:10|2610.06|2601.36|2609.33|2600.63|2610.06|2601.36|2609.1|2600.4|36
1643535080000|2022-01-30 09:31:20|2609.57|2600.87|2610.05|2601.35|2610.05|2601.35|2609.54|2600.84|34
1643535090000|2022-01-30 09:31:30|2610.21|2601.51|2610.33|2601.63|2610.43|2601.73|2610.21|2601.51|25
1643535100000|2022-01-30 09:31:40|2610.38|2601.68|2610.94|2602.24|2611.08|2602.38|2610.38|2601.68|33
1643535110000|2022-01-30 09:31:50|2610.93|2602.23|2611.02|2602.32|2611.09|2602.39|2610.83|2602.13|29
1643535120000|2022-01-30 09:32:00|2610.94|2602.24|2611.15|2602.45|2611.2|2602.5|2610.57|2601.87|30
1643535130000|2022-01-30 09:32:10|2611.18|2602.48|2610.84|2602.14|2611.23|2602.53|2610.75|2602.05|28
1643535140000|2022-01-30 09:32:20|2610.88|2602.18|2612.28|2603.58|2612.28|2603.58|2610.84|2602.14|32
1643535150000|2022-01-30 09:32:30|2612.46|2603.76|2612.85|2604.15|2613.16|2604.46|2612.46|2603.76|37
1643535160000|2022-01-30 09:32:40|2612.76|2604.06|2612.91|2604.21|2613.01|2604.31|2612.65|2603.95|28
1643535170000|2022-01-30 09:32:50|2612.82|2604.12|2613.38|2604.68|2613.41|2604.71|2612.67|2603.97|27
1643535180000|2022-01-30 09:33:00|2613.35|2604.65|2613.37|2604.67|2613.48|2604.78|2613.17|2604.47|33
1643535190000|2022-01-30 09:33:10|2613.41|2604.71|2612.27|2603.57|2613.41|2604.71|2612.22|2603.52|27
1643535200000|2022-01-30 09:33:20|2611.92|2603.22|2611.31|2602.61|2611.92|2603.22|2611.14|2602.44|32
1643535210000|2022-01-30 09:33:30|2611.21|2602.51|2611.42|2602.72|2611.42|2602.72|2611.21|2602.51|12
1643535220000|2022-01-30 09:33:40|2611.38|2602.68|2611.43|2602.73|2611.43|2602.73|2611.37|2602.67|9
1643535230000|2022-01-30 09:33:50|2611.42|2602.72|2612.69|2603.99|2612.89|2604.19|2611.42|2602.72|25
1643535240000|2022-01-30 09:34:00|2612.73|2604.03|2612.16|2603.46|2612.81|2604.11|2612.16|2603.46|26
1643535250000|2022-01-30 09:34:10|2612.17|2603.47|2612.32|2603.62|2612.65|2603.95|2612.17|2603.47|29
1643535260000|2022-01-30 09:34:20|2612.27|2603.57|2612.97|2604.27|2612.97|2604.27|2612.27|2603.57|33
1643535270000|2022-01-30 09:34:30|2612.92|2604.22|2612.9|2604.2|2613|2604.3|2612.49|2603.79|32
1643535280000|2022-01-30 09:34:40|2612.92|2604.22|2612.91|2604.21|2612.93|2604.23|2612.75|2604.05|29
1643535290000|2022-01-30 09:34:50|2612.94|2604.24|2613.11|2604.41|2613.19|2604.49|2612.77|2604.07|25
1643535300000|2022-01-30 09:35:00|2613.06|2604.36|2612.3|2603.6|2613.07|2604.37|2612.16|2603.46|22
1643535310000|2022-01-30 09:35:10|2612.27|2603.57|2613.61|2604.91|2613.74|2605.04|2612.09|2603.39|34
1643535320000|2022-01-30 09:35:20|2613.6|2604.9|2613.21|2604.51|2613.61|2604.91|2613.11|2604.41|32
1643535330000|2022-01-30 09:35:30|2613.17|2604.47|2612.63|2603.93|2613.29|2604.59|2612.63|2603.93|25
1643535340000|2022-01-30 09:35:40|2612.76|2604.06|2612.32|2603.62|2612.78|2604.08|2612.26|2603.56|34
1643535350000|2022-01-30 09:35:50|2612.39|2603.69|2611.53|2602.83|2612.43|2603.73|2611.23|2602.53|31
1643535360000|2022-01-30 09:36:00|2611.58|2602.88|2613.21|2604.51|2613.34|2604.64|2611.33|2602.63|36
1643535370000|2022-01-30 09:36:10|2613.15|2604.45|2613.16|2604.46|2613.54|2604.84|2613.09|2604.39|33
1643535380000|2022-01-30 09:36:20|2613.15|2604.45|2613.29|2604.59|2613.36|2604.66|2613.08|2604.38|31
1643535390000|2022-01-30 09:36:30|2613.33|2604.63|2613.19|2604.49|2613.39|2604.69|2613.17|2604.47|26
1643535400000|2022-01-30 09:36:40|2613.31|2604.61|2613.71|2605.01|2613.99|2605.29|2613.27|2604.57|34
1643535410000|2022-01-30 09:36:50|2613.67|2604.97|2613.4|2604.7|2613.68|2604.98|2613.32|2604.62|26
1643535420000|2022-01-30 09:37:00|2613.37|2604.67|2613.2|2604.5|2613.44|2604.74|2613.12|2604.42|30
1643535430000|2022-01-30 09:37:10|2613.18|2604.48|2613.09|2604.39|2613.18|2604.48|2612.98|2604.28|22
1643535440000|2022-01-30 09:37:20|2613.11|2604.41|2614.67|2605.97|2614.67|2605.97|2612.9|2604.2|32
1643535450000|2022-01-30 09:37:30|2615.04|2606.34|2615.51|2606.81|2615.86|2607.16|2615.04|2606.34|33
1643535460000|2022-01-30 09:37:40|2615.53|2606.83|2615.51|2606.81|2615.83|2607.13|2615.49|2606.79|31
1643535470000|2022-01-30 09:37:50|2615.52|2606.82|2616.82|2608.12|2616.83|2608.13|2615.52|2606.82|34
1643535480000|2022-01-30 09:38:00|2616.79|2608.09|2618.91|2610.21|2619.48|2610.78|2616.66|2607.96|38
1643535490000|2022-01-30 09:38:10|2618.66|2609.96|2618.34|2609.64|2618.89|2610.19|2618.3|2609.6|34
1643535500000|2022-01-30 09:38:20|2618.38|2609.68|2618.65|2609.95|2618.82|2610.12|2618.1|2609.4|35
1643535510000|2022-01-30 09:38:30|2618.79|2610.09|2619.25|2610.55|2619.25|2610.55|2618.78|2610.08|19
1643535520000|2022-01-30 09:38:40|2619.21|2610.51|2618.72|2610.02|2619.21|2610.51|2618.72|2610.02|34
1643535530000|2022-01-30 09:38:50|2618.68|2609.98|2618.93|2610.23|2619.11|2610.41|2618.68|2609.98|30
1643535540000|2022-01-30 09:39:00|2618.9|2610.2|2618.64|2609.94|2618.92|2610.22|2618.61|2609.91|30
1643535550000|2022-01-30 09:39:10|2618.67|2609.97|2618.73|2610.03|2618.73|2610.03|2618.51|2609.81|22
1643535560000|2022-01-30 09:39:20|2618.89|2610.19|2618.8|2610.1|2618.96|2610.26|2618.6|2609.9|25
1643535570000|2022-01-30 09:39:30|2618.85|2610.15|2618.98|2610.28|2619.11|2610.41|2618.36|2609.66|36
1643535580000|2022-01-30 09:39:40|2618.99|2610.29|2618.91|2610.21|2619.11|2610.41|2618.88|2610.18|21
1643535590000|2022-01-30 09:39:50|2618.93|2610.23|2619.15|2610.45|2619.18|2610.48|2618.82|2610.12|31
1643535600000|2022-01-30 09:40:00|2619.04|2610.34|2618.83|2610.13|2619.15|2610.45|2618.75|2610.05|24
1643535610000|2022-01-30 09:40:10|2618.86|2610.16|2619.26|2610.56|2619.37|2610.67|2618.86|2610.16|29
1643535620000|2022-01-30 09:40:20|2619.27|2610.57|2619.24|2610.54|2619.31|2610.61|2618.91|2610.21|19
1643535630000|2022-01-30 09:40:30|2619.28|2610.58|2617.57|2608.87|2619.28|2610.58|2616.87|2608.17|38
1643535640000|2022-01-30 09:40:40|2617.49|2608.79|2616.99|2608.29|2617.59|2608.89|2616.96|2608.26|28
1643535650000|2022-01-30 09:40:50|2617.05|2608.35|2617.73|2609.03|2617.73|2609.03|2617.05|2608.35|32
1643535660000|2022-01-30 09:41:00|2617.29|2608.59|2617.35|2608.65|2617.74|2609.04|2617.29|2608.59|21
1643535670000|2022-01-30 09:41:10|2617.34|2608.64|2617.94|2609.24|2618.11|2609.41|2617.34|2608.64|27
1643535680000|2022-01-30 09:41:20|2618.07|2609.37|2618.23|2609.53|2618.23|2609.53|2617.91|2609.21|28
1643535690000|2022-01-30 09:41:30|2618.22|2609.52|2618.43|2609.73|2618.43|2609.73|2618.12|2609.42|22
1643535700000|2022-01-30 09:41:40|2618.47|2609.77|2617.69|2608.99|2618.47|2609.77|2617.64|2608.94|24
1643535710000|2022-01-30 09:41:50|2617.68|2608.98|2618.43|2609.73|2618.55|2609.85|2617.62|2608.92|32
1643535720000|2022-01-30 09:42:00|2618.45|2609.75|2618.62|2609.92|2618.62|2609.92|2618.28|2609.58|26
1643535730000|2022-01-30 09:42:10|2618.36|2609.66|2617.04|2608.34|2618.49|2609.79|2617.04|2608.34|27
1643535740000|2022-01-30 09:42:20|2617.06|2608.36|2616.89|2608.19|2617.06|2608.36|2616.87|2608.17|22
1643535750000|2022-01-30 09:42:30|2616.88|2608.18|2616.79|2608.09|2616.88|2608.18|2616.75|2608.05|18
1643535760000|2022-01-30 09:42:40|2616.82|2608.12|2618.22|2609.52|2618.39|2609.69|2616.65|2607.95|29
1643535770000|2022-01-30 09:42:50|2618.21|2609.51|2618.06|2609.36|2618.27|2609.57|2617.7|2609|31
1643535780000|2022-01-30 09:43:00|2618.14|2609.44|2617.75|2609.05|2618.37|2609.67|2617.7|2609|31
1643535790000|2022-01-30 09:43:10|2618.02|2609.32|2616.64|2607.94|2618.37|2609.67|2616.64|2607.94|33
1643535800000|2022-01-30 09:43:20|2616.63|2607.93|2615.91|2607.21|2616.64|2607.94|2615.9|2607.2|33
1643535810000|2022-01-30 09:43:30|2615.95|2607.25|2617.35|2608.65|2617.89|2609.19|2615.76|2607.06|31
1643535820000|2022-01-30 09:43:40|2617.32|2608.62|2617.98|2609.28|2618.17|2609.47|2617.18|2608.48|27
1643535830000|2022-01-30 09:43:50|2618.04|2609.34|2617.43|2608.73|2618.15|2609.45|2617.4|2608.7|27
1643535840000|2022-01-30 09:44:00|2617.44|2608.74|2617.74|2609.04|2617.76|2609.06|2617.44|2608.74|29
1643535850000|2022-01-30 09:44:10|2617.71|2609.01|2617.05|2608.35|2617.74|2609.04|2616.98|2608.28|25
1643535860000|2022-01-30 09:44:20|2617.01|2608.31|2617.43|2608.73|2617.71|2609.01|2616.91|2608.21|32
1643535870000|2022-01-30 09:44:30|2617.49|2608.79|2617.25|2608.55|2617.6|2608.9|2617.17|2608.47|27
1643535880000|2022-01-30 09:44:40|2617.28|2608.58|2617.6|2608.9|2617.73|2609.03|2617.12|2608.42|29
1643535890000|2022-01-30 09:44:50|2617.56|2608.86|2617.45|2608.75|2617.61|2608.91|2617.43|2608.73|26
1643535900000|2022-01-30 09:45:00|2617.48|2608.78|2616.78|2608.08|2617.52|2608.82|2616.57|2607.87|32
1643535910000|2022-01-30 09:45:10|2616.79|2608.09|2616.51|2607.81|2616.81|2608.11|2616.32|2607.62|31
1643535920000|2022-01-30 09:45:20|2616.48|2607.78|2616.43|2607.73|2616.52|2607.82|2616.32|2607.62|19
1643535930000|2022-01-30 09:45:30|2616.41|2607.71|2617.89|2609.19|2618.01|2609.31|2616.4|2607.7|31
1643535940000|2022-01-30 09:45:40|2617.93|2609.23|2616.81|2608.11|2617.93|2609.23|2616.47|2607.77|30
1643535950000|2022-01-30 09:45:50|2616.82|2608.12|2616.86|2608.16|2617.62|2608.92|2616.5|2607.8|28
1643535960000|2022-01-30 09:46:00|2616.9|2608.2|2616.39|2607.69|2616.97|2608.27|2616.39|2607.69|31
1643535970000|2022-01-30 09:46:10|2616.4|2607.7|2616.71|2608.01|2616.71|2608.01|2616.37|2607.67|29
1643535980000|2022-01-30 09:46:20|2616.98|2608.28|2616.99|2608.29|2617.88|2609.18|2616.98|2608.28|36
1643535990000|2022-01-30 09:46:30|2616.93|2608.23|2617.07|2608.37|2617.24|2608.54|2616.89|2608.19|35
1643536000000|2022-01-30 09:46:40|2617.03|2608.33|2616.71|2608.01|2617.08|2608.38|2616.67|2607.97|26
1643536010000|2022-01-30 09:46:50|2616.7|2608|2616.33|2607.63|2616.71|2608.01|2616.25|2607.55|16
1643536020000|2022-01-30 09:47:00|2616.34|2607.64|2616.68|2607.98|2616.69|2607.99|2616.26|2607.56|30
1643536030000|2022-01-30 09:47:10|2616.84|2608.14|2618.39|2609.69|2618.49|2609.79|2616.84|2608.14|27
1643536040000|2022-01-30 09:47:20|2618.41|2609.71|2617.77|2609.07|2618.41|2609.71|2617.44|2608.74|28
1643536050000|2022-01-30 09:47:30|2617.71|2609.01|2617.38|2608.68|2617.71|2609.01|2617.25|2608.55|27
1643536060000|2022-01-30 09:47:40|2617.34|2608.64|2617.21|2608.51|2617.44|2608.74|2617.21|2608.51|17
1643536070000|2022-01-30 09:47:50|2617.23|2608.53|2616.97|2608.27|2617.23|2608.53|2616.62|2607.92|29
1643536080000|2022-01-30 09:48:00|2616.99|2608.29|2617.6|2608.9|2617.67|2608.97|2616.97|2608.27|23
1643536090000|2022-01-30 09:48:10|2617.48|2608.78|2615.87|2607.17|2617.48|2608.78|2615.84|2607.14|30
1643536100000|2022-01-30 09:48:20|2615.89|2607.19|2616.06|2607.36|2616.16|2607.46|2615.87|2607.17|30
1643536110000|2022-01-30 09:48:30|2616.03|2607.33|2615.8|2607.1|2616.03|2607.33|2615.68|2606.98|25
1643536120000|2022-01-30 09:48:40|2615.79|2607.09|2615.87|2607.17|2615.88|2607.18|2615.4|2606.7|24
1643536130000|2022-01-30 09:48:50|2615.76|2607.06|2615.06|2606.36|2615.78|2607.08|2615.06|2606.36|29
1643536140000|2022-01-30 09:49:00|2614.85|2606.15|2614.35|2605.65|2615.2|2606.5|2612.91|2604.21|38
1643536150000|2022-01-30 09:49:10|2614.32|2605.62|2614.07|2605.37|2614.43|2605.73|2613.81|2605.11|36
1643536160000|2022-01-30 09:49:20|2614.41|2605.71|2616.26|2607.56|2616.26|2607.56|2614.41|2605.71|35
1643536170000|2022-01-30 09:49:30|2616.44|2607.74|2616.36|2607.66|2616.87|2608.17|2616.31|2607.61|36
1643536180000|2022-01-30 09:49:40|2616.4|2607.7|2616.14|2607.44|2616.82|2608.12|2616.14|2607.44|33
1643536190000|2022-01-30 09:49:50|2616.09|2607.39|2616.46|2607.76|2616.59|2607.89|2616.09|2607.39|29
1643536200000|2022-01-30 09:50:00|2616.48|2607.78|2616.41|2607.71|2616.52|2607.82|2616.26|2607.56|29
1643536210000|2022-01-30 09:50:10|2616.29|2607.59|2615.7|2607|2616.4|2607.7|2615.7|2607|34
1643536220000|2022-01-30 09:50:20|2615.69|2606.99|2615.28|2606.58|2616.16|2607.46|2615.14|2606.44|37
1643536230000|2022-01-30 09:50:30|2615.32|2606.62|2615.68|2606.98|2616.11|2607.41|2615.23|2606.53|30
1643536240000|2022-01-30 09:50:40|2615.72|2607.02|2615.63|2606.93|2615.72|2607.02|2615.46|2606.76|21
1643536250000|2022-01-30 09:50:50|2615.66|2606.96|2616.02|2607.32|2616.02|2607.32|2615.46|2606.76|32
1643536260000|2022-01-30 09:51:00|2616.16|2607.46|2615.86|2607.16|2616.57|2607.87|2615.86|2607.16|30
1643536270000|2022-01-30 09:51:10|2615.83|2607.13|2614.86|2606.16|2615.86|2607.16|2614.81|2606.11|31
1643536280000|2022-01-30 09:51:20|2614.87|2606.17|2615.26|2606.56|2615.34|2606.64|2614.76|2606.06|28
1643536290000|2022-01-30 09:51:30|2615.23|2606.53|2615.24|2606.54|2615.37|2606.67|2615.12|2606.42|18
1643536300000|2022-01-30 09:51:40|2615.23|2606.53|2615.22|2606.52|2615.36|2606.66|2615.22|2606.52|20
1643536310000|2022-01-30 09:51:50|2615.27|2606.57|2615.06|2606.36|2615.3|2606.6|2614.94|2606.24|30
1643536320000|2022-01-30 09:52:00|2615.14|2606.44|2614.92|2606.22|2615.14|2606.44|2614.92|2606.22|32
1643536330000|2022-01-30 09:52:10|2614.95|2606.25|2615|2606.3|2615.61|2606.91|2614.9|2606.2|34
1643536340000|2022-01-30 09:52:20|2615.17|2606.47|2614.44|2605.74|2615.37|2606.67|2614.44|2605.74|32
1643536350000|2022-01-30 09:52:30|2614.46|2605.76|2615.45|2606.75|2615.5|2606.8|2614.24|2605.54|31
1643536360000|2022-01-30 09:52:40|2615.44|2606.74|2615.33|2606.63|2615.67|2606.97|2615.31|2606.61|31
1643536370000|2022-01-30 09:52:50|2615.34|2606.64|2615.11|2606.41|2615.34|2606.64|2614.95|2606.25|26
1643536380000|2022-01-30 09:53:00|2615.19|2606.49|2615.25|2606.55|2615.37|2606.67|2615.19|2606.49|23
1643536390000|2022-01-30 09:53:10|2615.16|2606.46|2615.36|2606.66|2615.42|2606.72|2615.16|2606.46|32
1643536400000|2022-01-30 09:53:20|2615.33|2606.63|2615.9|2607.2|2616.08|2607.38|2615.33|2606.63|27
1643536410000|2022-01-30 09:53:30|2615.91|2607.21|2615.07|2606.37|2615.97|2607.27|2615.06|2606.36|19
1643536420000|2022-01-30 09:53:40|2615.08|2606.38|2615.17|2606.47|2615.24|2606.54|2615.08|2606.38|27
1643536430000|2022-01-30 09:53:50|2615.18|2606.48|2616.66|2607.96|2616.68|2607.98|2615.17|2606.47|19
1643536440000|2022-01-30 09:54:00|2616.65|2607.95|2616.98|2608.28|2616.98|2608.28|2616.65|2607.95|15
1643536450000|2022-01-30 09:54:10|2616.9|2608.2|2617.35|2608.65|2617.35|2608.65|2616.9|2608.2|35
1643536460000|2022-01-30 09:54:20|2617.34|2608.64|2615.75|2607.05|2617.44|2608.74|2615.75|2607.05|31
1643536470000|2022-01-30 09:54:30|2615.74|2607.04|2616.54|2607.84|2616.58|2607.88|2615.74|2607.04|32
1643536480000|2022-01-30 09:54:40|2616.55|2607.85|2616.93|2608.23|2616.97|2608.27|2616.55|2607.85|27
1643536490000|2022-01-30 09:54:50|2616.97|2608.27|2618.1|2609.4|2618.1|2609.4|2616.91|2608.21|31
1643536500000|2022-01-30 09:55:00|2617.98|2609.28|2617.98|2609.28|2618.04|2609.34|2617.69|2608.99|24
1643536510000|2022-01-30 09:55:10|2617.57|2608.87|2617.36|2608.66|2617.77|2609.07|2617.21|2608.51|31
1643536520000|2022-01-30 09:55:20|2617.4|2608.7|2616.84|2608.14|2617.42|2608.72|2616.84|2608.14|22
1643536530000|2022-01-30 09:55:30|2616.7|2608|2617.01|2608.31|2617.11|2608.41|2616.34|2607.64|33
1643536540000|2022-01-30 09:55:40|2617|2608.3|2617.33|2608.63|2617.38|2608.68|2616.71|2608.01|36
1643536550000|2022-01-30 09:55:50|2617.42|2608.72|2617.1|2608.4|2617.42|2608.72|2617.1|2608.4|33
1643536560000|2022-01-30 09:56:00|2617.09|2608.39|2617.17|2608.47|2617.28|2608.58|2617.08|2608.38|18
1643536570000|2022-01-30 09:56:10|2617.18|2608.48|2617.33|2608.63|2617.39|2608.69|2617.09|2608.39|26
1643536580000|2022-01-30 09:56:20|2617.3|2608.6|2617.31|2608.61|2617.35|2608.65|2617.01|2608.31|26
1643536590000|2022-01-30 09:56:30|2617.35|2608.65|2617.42|2608.72|2617.42|2608.72|2617.16|2608.46|30
1643536600000|2022-01-30 09:56:40|2617.44|2608.74|2617.19|2608.49|2617.44|2608.74|2617.17|2608.47|26
1643536610000|2022-01-30 09:56:50|2617.2|2608.5|2617.16|2608.46|2617.32|2608.62|2617.16|2608.46|14
1643536620000|2022-01-30 09:57:00|2617.26|2608.56|2617.13|2608.43|2617.29|2608.59|2617.13|2608.43|19
1643536630000|2022-01-30 09:57:10|2617.15|2608.45|2617.15|2608.45|2617.17|2608.47|2617.12|2608.42|10
1643536640000|2022-01-30 09:57:20|2617.19|2608.49|2617.38|2608.68|2617.67|2608.97|2617.16|2608.46|24
1643536650000|2022-01-30 09:57:30|2617.35|2608.65|2617.41|2608.71|2617.46|2608.76|2617.33|2608.63|20
1643536660000|2022-01-30 09:57:40|2617.34|2608.64|2617.37|2608.67|2617.42|2608.72|2617.34|2608.64|22
1643536670000|2022-01-30 09:57:50|2617.38|2608.68|2617.48|2608.78|2617.48|2608.78|2617.34|2608.64|24
1643536680000|2022-01-30 09:58:00|2617.5|2608.8|2617.38|2608.68|2617.5|2608.8|2617.37|2608.67|15
1643536690000|2022-01-30 09:58:10|2617.37|2608.67|2617.68|2608.98|2617.73|2609.03|2617.37|2608.67|19
1643536700000|2022-01-30 09:58:20|2617.67|2608.97|2618.84|2610.14|2618.9|2610.2|2617.67|2608.97|27
1643536710000|2022-01-30 09:58:30|2618.82|2610.12|2618.34|2609.64|2618.85|2610.15|2618.34|2609.64|24
1643536720000|2022-01-30 09:58:40|2618.09|2609.39|2617.3|2608.6|2618.12|2609.42|2617.15|2608.45|28
1643536730000|2022-01-30 09:58:50|2617.32|2608.62|2617.75|2609.05|2618.47|2609.77|2617.16|2608.46|35
1643536740000|2022-01-30 09:59:00|2617.79|2609.09|2617.29|2608.59|2617.93|2609.23|2617.23|2608.53|29
1643536750000|2022-01-30 09:59:10|2617.1|2608.4|2617.03|2608.33|2617.1|2608.4|2616.98|2608.28|26
1643536760000|2022-01-30 09:59:20|2617.36|2608.66|2617.57|2608.87|2617.64|2608.94|2617.36|2608.66|29
1643536770000|2022-01-30 09:59:30|2617.58|2608.88|2616.63|2607.93|2617.63|2608.93|2616.54|2607.84|28
1643536780000|2022-01-30 09:59:40|2616.6|2607.9|2616.65|2607.95|2616.75|2608.05|2616.56|2607.86|20
1643536790000|2022-01-30 09:59:50|2616.66|2607.96|2615.52|2606.82|2616.66|2607.96|2615.43|2606.73|31
1643536800000|2022-01-30 10:00:00|2615.62|2606.92|2614.96|2606.26|2615.62|2606.92|2614.96|2606.26|32
1643536810000|2022-01-30 10:00:10|2615|2606.3|2615.12|2606.42|2615.13|2606.43|2614.88|2606.18|26
1643536820000|2022-01-30 10:00:20|2615.09|2606.39|2615.42|2606.72|2615.51|2606.81|2614.88|2606.18|21
1643536830000|2022-01-30 10:00:30|2615.5|2606.8|2615.34|2606.64|2615.68|2606.98|2615.32|2606.62|27
1643536840000|2022-01-30 10:00:40|2615.44|2606.74|2615.45|2606.75|2615.67|2606.97|2615.44|2606.74|19
1643536850000|2022-01-30 10:00:50|2615.51|2606.81|2614.79|2606.09|2615.56|2606.86|2614.74|2606.04|27
1643536860000|2022-01-30 10:01:00|2614.78|2606.08|2613.86|2605.16|2614.8|2606.1|2613.79|2605.09|28
1643536870000|2022-01-30 10:01:10|2614.09|2605.39|2614.22|2605.52|2614.5|2605.8|2613.98|2605.28|29
1643536880000|2022-01-30 10:01:20|2614.2|2605.5|2613.86|2605.16|2614.2|2605.5|2613.8|2605.1|21
1643536890000|2022-01-30 10:01:30|2613.88|2605.18|2614.91|2606.21|2614.97|2606.27|2613.88|2605.18|29
1643536900000|2022-01-30 10:01:40|2614.92|2606.22|2613.94|2605.24|2614.96|2606.26|2613.94|2605.24|34
1643536910000|2022-01-30 10:01:50|2614|2605.3|2613.76|2605.06|2614.08|2605.38|2613.76|2605.06|32
1643536920000|2022-01-30 10:02:00|2613.82|2605.12|2613.58|2604.88|2614.18|2605.48|2613.58|2604.88|35
1643536930000|2022-01-30 10:02:10|2613.49|2604.79|2613.7|2605|2613.7|2605|2613.41|2604.71|31
1643536940000|2022-01-30 10:02:20|2613.69|2604.99|2613.56|2604.86|2613.72|2605.02|2613.53|2604.83|20
1643536950000|2022-01-30 10:02:30|2613.53|2604.83|2613.26|2604.56|2613.53|2604.83|2613.22|2604.52|24
1643536960000|2022-01-30 10:02:40|2613.25|2604.55|2613.71|2605.01|2613.71|2605.01|2613.23|2604.53|22
1643536970000|2022-01-30 10:02:50|2613.83|2605.13|2613.98|2605.28|2614|2605.3|2613.05|2604.35|32
1643536980000|2022-01-30 10:03:00|2613.9|2605.2|2613.92|2605.22|2613.99|2605.29|2613.8|2605.1|21
1643536990000|2022-01-30 10:03:10|2613.96|2605.26|2613.98|2605.28|2614.18|2605.48|2613.92|2605.22|16
1643537000000|2022-01-30 10:03:20|2613.99|2605.29|2614.12|2605.42|2614.12|2605.42|2613.93|2605.23|9
1643537010000|2022-01-30 10:03:30|2614.16|2605.46|2611.11|2602.41|2614.23|2605.53|2610.98|2602.28|30
1643537020000|2022-01-30 10:03:40|2611.09|2602.39|2610.62|2601.92|2611.09|2602.39|2610.57|2601.87|30
1643537030000|2022-01-30 10:03:50|2610.57|2601.87|2610.4|2601.7|2610.65|2601.95|2610.01|2601.31|32
1643537040000|2022-01-30 10:04:00|2610.3|2601.6|2611.5|2602.8|2611.63|2602.93|2610.24|2601.54|36
1643537050000|2022-01-30 10:04:10|2611.68|2602.98|2612.6|2603.9|2612.6|2603.9|2611.68|2602.98|26
1643537060000|2022-01-30 10:04:20|2612.62|2603.92|2612.75|2604.05|2612.77|2604.07|2612.47|2603.77|33
1643537070000|2022-01-30 10:04:30|2612.93|2604.23|2613.03|2604.33|2613.22|2604.52|2612.66|2603.96|34
1643537080000|2022-01-30 10:04:40|2613.1|2604.4|2613|2604.3|2613.1|2604.4|2612.42|2603.72|30
1643537090000|2022-01-30 10:04:50|2613.02|2604.32|2611.73|2603.03|2613.05|2604.35|2611.73|2603.03|29
1643537100000|2022-01-30 10:05:00|2611.63|2602.93|2611.43|2602.73|2611.75|2603.05|2611.21|2602.51|30
1643537110000|2022-01-30 10:05:10|2611.45|2602.75|2612.42|2603.72|2612.42|2603.72|2611.45|2602.75|34
1643537120000|2022-01-30 10:05:20|2612.45|2603.75|2613.29|2604.59|2613.4|2604.7|2612.45|2603.75|30
1643537130000|2022-01-30 10:05:30|2613.19|2604.49|2612.94|2604.24|2613.31|2604.61|2612.81|2604.11|36
1643537140000|2022-01-30 10:05:40|2613.08|2604.38|2613.57|2604.87|2613.57|2604.87|2612.79|2604.09|34
1643537150000|2022-01-30 10:05:50|2613.53|2604.83|2613.56|2604.86|2613.59|2604.89|2613.47|2604.77|34
1643537160000|2022-01-30 10:06:00|2613.49|2604.79|2613.27|2604.57|2613.49|2604.79|2613.11|2604.41|27
1643537170000|2022-01-30 10:06:10|2613.28|2604.58|2613.69|2604.99|2613.69|2604.99|2613.14|2604.44|25
1643537180000|2022-01-30 10:06:20|2613.85|2605.15|2613.75|2605.05|2614|2605.3|2613.68|2604.98|33
1643537190000|2022-01-30 10:06:30|2613.7|2605|2613.38|2604.68|2613.77|2605.07|2613.34|2604.64|29
1643537200000|2022-01-30 10:06:40|2613.4|2604.7|2613.55|2604.85|2613.61|2604.91|2613.4|2604.7|20
1643537210000|2022-01-30 10:06:50|2613.54|2604.84|2613.83|2605.13|2613.93|2605.23|2613.54|2604.84|22
1643537220000|2022-01-30 10:07:00|2613.85|2605.15|2614.03|2605.33|2614.03|2605.33|2613.85|2605.15|22
1643537230000|2022-01-30 10:07:10|2614.04|2605.34|2614.39|2605.69|2614.44|2605.74|2614.04|2605.34|25
1643537240000|2022-01-30 10:07:20|2614.4|2605.7|2614.59|2605.89|2614.64|2605.94|2614.38|2605.68|20
1643537250000|2022-01-30 10:07:30|2614.57|2605.87|2614.61|2605.91|2614.87|2606.17|2614.57|2605.87|24
1643537260000|2022-01-30 10:07:40|2614.62|2605.92|2614.32|2605.62|2614.62|2605.92|2614.07|2605.37|31
1643537270000|2022-01-30 10:07:50|2614.27|2605.57|2614.21|2605.51|2614.36|2605.66|2614.04|2605.34|25
1643537280000|2022-01-30 10:08:00|2614.18|2605.48|2614.21|2605.51|2614.48|2605.78|2614.1|2605.4|33
1643537290000|2022-01-30 10:08:10|2614.19|2605.49|2614.73|2606.03|2614.76|2606.06|2614.18|2605.48|21
1643537300000|2022-01-30 10:08:20|2614.72|2606.02|2614.52|2605.82|2614.72|2606.02|2614.51|2605.81|25
1643537310000|2022-01-30 10:08:30|2614.51|2605.81|2614.52|2605.82|2614.63|2605.93|2614.51|2605.81|18
1643537320000|2022-01-30 10:08:40|2614.56|2605.86|2614.79|2606.09|2614.84|2606.14|2614.5|2605.8|31
1643537330000|2022-01-30 10:08:50|2614.78|2606.08|2614.76|2606.06|2614.92|2606.22|2614.69|2605.99|19
1643537340000|2022-01-30 10:09:00|2614.7|2606|2614.82|2606.12|2615.04|2606.34|2614.69|2605.99|25
1643537350000|2022-01-30 10:09:10|2614.81|2606.11|2614.82|2606.12|2614.88|2606.18|2614.77|2606.07|24
1643537360000|2022-01-30 10:09:20|2614.85|2606.15|2614.93|2606.23|2615|2606.3|2614.76|2606.06|25
1643537370000|2022-01-30 10:09:30|2614.97|2606.27|2614.45|2605.75|2614.98|2606.28|2614.33|2605.63|14
1643537380000|2022-01-30 10:09:40|2614.47|2605.77|2614.34|2605.64|2614.52|2605.82|2614.33|2605.63|30
1643537390000|2022-01-30 10:09:50|2614.36|2605.66|2614.43|2605.73|2614.52|2605.82|2614.36|2605.66|22
1643537400000|2022-01-30 10:10:00|2614.45|2605.75|2614.09|2605.39|2614.91|2606.21|2614.05|2605.35|32
1643537410000|2022-01-30 10:10:10|2614.08|2605.38|2613.73|2605.03|2614.11|2605.41|2613.43|2604.73|33
1643537420000|2022-01-30 10:10:20|2613.74|2605.04|2613.53|2604.83|2613.79|2605.09|2613.53|2604.83|27
1643537430000|2022-01-30 10:10:30|2613.54|2604.84|2613.53|2604.83|2613.61|2604.91|2613.53|2604.83|11
1643537440000|2022-01-30 10:10:40|2613.55|2604.85|2613.58|2604.88|2613.91|2605.21|2613.53|2604.83|22
1643537450000|2022-01-30 10:10:50|2613.54|2604.84|2613.35|2604.65|2613.69|2604.99|2613.33|2604.63|27
1643537460000|2022-01-30 10:11:00|2613.08|2604.38|2613.12|2604.42|2613.21|2604.51|2612.98|2604.28|23
1643537470000|2022-01-30 10:11:10|2613.06|2604.36|2613.66|2604.96|2613.84|2605.14|2613.06|2604.36|29
1643537480000|2022-01-30 10:11:20|2613.75|2605.05|2613.65|2604.95|2613.78|2605.08|2613.52|2604.82|27
1643537490000|2022-01-30 10:11:30|2613.57|2604.87|2613.6|2604.9|2613.71|2605.01|2613.51|2604.81|19
1643537500000|2022-01-30 10:11:40|2613.54|2604.84|2613.75|2605.05|2613.85|2605.15|2613.53|2604.83|27
1643537510000|2022-01-30 10:11:50|2613.74|2605.04|2613.81|2605.11|2613.87|2605.17|2613.7|2605|20
1643537520000|2022-01-30 10:12:00|2613.76|2605.06|2613.71|2605.01|2614.65|2605.95|2613.7|2605|35
1643537530000|2022-01-30 10:12:10|2613.67|2604.97|2613.02|2604.32|2613.81|2605.11|2613|2604.3|27
1643537540000|2022-01-30 10:12:20|2613.05|2604.35|2613.47|2604.77|2613.62|2604.92|2612.97|2604.27|28
1643537550000|2022-01-30 10:12:30|2613.48|2604.78|2613.2|2604.5|2613.53|2604.83|2613.11|2604.41|32
1643537560000|2022-01-30 10:12:40|2613.15|2604.45|2613.12|2604.42|2613.23|2604.53|2612.99|2604.29|21
1643537570000|2022-01-30 10:12:50|2613.03|2604.33|2613.08|2604.38|2613.19|2604.49|2612.94|2604.24|21
1643537580000|2022-01-30 10:13:00|2613.02|2604.32|2613.02|2604.32|2613.03|2604.33|2612.95|2604.25|10
1643537590000|2022-01-30 10:13:10|2613.05|2604.35|2613.61|2604.91|2613.61|2604.91|2613.05|2604.35|31
1643537600000|2022-01-30 10:13:20|2613.58|2604.88|2613.39|2604.69|2613.72|2605.02|2613.39|2604.69|22
1643537610000|2022-01-30 10:13:30|2613.37|2604.67|2613.55|2604.85|2613.62|2604.92|2613.34|2604.64|16
1643537620000|2022-01-30 10:13:40|2613.57|2604.87|2613.33|2604.63|2613.58|2604.88|2613.33|2604.63|16
1643537630000|2022-01-30 10:13:50|2613.53|2604.83|2613.92|2605.22|2613.92|2605.22|2613.33|2604.63|12
1643537640000|2022-01-30 10:14:00|2613.96|2605.26|2613.16|2604.46|2614.02|2605.32|2613|2604.3|24
1643537650000|2022-01-30 10:14:10|2613.17|2604.47|2613.17|2604.47|2613.17|2604.47|2613.12|2604.42|10
1643537660000|2022-01-30 10:14:20|2613.13|2604.43|2613.39|2604.69|2613.39|2604.69|2613.09|2604.39|12
1643537670000|2022-01-30 10:14:30|2613.4|2604.7|2613.33|2604.63|2613.4|2604.7|2613.27|2604.57|15
1643537680000|2022-01-30 10:14:40|2613.28|2604.58|2613.27|2604.57|2613.32|2604.62|2613.21|2604.51|22
1643537690000|2022-01-30 10:14:50|2613.23|2604.53|2613.21|2604.51|2613.23|2604.53|2613.03|2604.33|10
1643537700000|2022-01-30 10:15:00|2613.23|2604.53|2613.15|2604.45|2613.27|2604.57|2613.15|2604.45|15
1643537710000|2022-01-30 10:15:10|2613.16|2604.46|2614.71|2606.01|2614.71|2606.01|2613.15|2604.45|23
1643537720000|2022-01-30 10:15:20|2614.74|2606.04|2614.21|2605.51|2614.8|2606.1|2614.16|2605.46|23
1643537730000|2022-01-30 10:15:30|2614.18|2605.48|2613.36|2604.66|2614.22|2605.52|2613.36|2604.66|18
1643537740000|2022-01-30 10:15:40|2613.38|2604.68|2613.28|2604.58|2613.44|2604.74|2613.26|2604.56|15
1643537750000|2022-01-30 10:15:50|2613.3|2604.6|2613.6|2604.9|2613.75|2605.05|2613.3|2604.6|16
1643537760000|2022-01-30 10:16:00|2613.57|2604.87|2613.43|2604.73|2613.59|2604.89|2613.32|2604.62|33
1643537770000|2022-01-30 10:16:10|2613.42|2604.72|2613.29|2604.59|2613.88|2605.18|2613.27|2604.57|24
1643537780000|2022-01-30 10:16:20|2613.34|2604.64|2613.52|2604.82|2613.78|2605.08|2613.32|2604.62|23
1643537790000|2022-01-30 10:16:30|2613.61|2604.91|2613.79|2605.09|2613.8|2605.1|2613.5|2604.8|22
1643537800000|2022-01-30 10:16:40|2613.95|2605.25|2613.8|2605.1|2613.95|2605.25|2613.7|2605|22
1643537810000|2022-01-30 10:16:50|2613.79|2605.09|2613.85|2605.15|2614.14|2605.44|2613.72|2605.02|27
1643537820000|2022-01-30 10:17:00|2613.87|2605.17|2613.96|2605.26|2614.06|2605.36|2613.84|2605.14|23
1643537830000|2022-01-30 10:17:10|2613.97|2605.27|2613.96|2605.26|2614.05|2605.35|2613.94|2605.24|11
1643537840000|2022-01-30 10:17:20|2614.02|2605.32|2614.25|2605.55|2614.87|2606.17|2614.02|2605.32|30
1643537850000|2022-01-30 10:17:30|2614.27|2605.57|2614.23|2605.53|2614.28|2605.58|2614.2|2605.5|22
1643537860000|2022-01-30 10:17:40|2614.24|2605.54|2614.08|2605.38|2614.24|2605.54|2613.94|2605.24|21
1643537870000|2022-01-30 10:17:50|2614.07|2605.37|2614.07|2605.37|2614.16|2605.46|2614.01|2605.31|15
1643537880000|2022-01-30 10:18:00|2614.08|2605.38|2614.09|2605.39|2614.09|2605.39|2614.07|2605.37|4
1643537890000|2022-01-30 10:18:10|2614.1|2605.4|2614.19|2605.49|2614.28|2605.58|2614.1|2605.4|18
1643537900000|2022-01-30 10:18:20|2614.18|2605.48|2614.21|2605.51|2614.23|2605.53|2614.12|2605.42|14
1643537910000|2022-01-30 10:18:30|2614.24|2605.54|2614.23|2605.53|2614.25|2605.55|2614.11|2605.41|18
1643537920000|2022-01-30 10:18:40|2614.18|2605.48|2614.13|2605.43|2614.24|2605.54|2614.11|2605.41|15
1643537930000|2022-01-30 10:18:50|2614.14|2605.44|2614.43|2605.73|2614.43|2605.73|2614.14|2605.44|15
1643537940000|2022-01-30 10:19:00|2614.44|2605.74|2614.96|2606.26|2615.02|2606.32|2614.43|2605.73|26
1643537950000|2022-01-30 10:19:10|2614.92|2606.22|2622.42|2613.72|2622.42|2613.72|2614.52|2605.82|29
1643537960000|2022-01-30 10:19:20|2623.12|2614.42|2619.86|2611.16|2624.19|2615.49|2619.79|2611.09|39
1643537970000|2022-01-30 10:19:30|2620.3|2611.6|2622.01|2613.31|2622.26|2613.56|2620.3|2611.6|40
1643537980000|2022-01-30 10:19:40|2622.24|2613.54|2620.45|2611.75|2622.58|2613.88|2620.14|2611.44|37
1643537990000|2022-01-30 10:19:50|2620.42|2611.72|2621.61|2612.91|2621.61|2612.91|2620.15|2611.45|38
1643538000000|2022-01-30 10:20:00|2621.72|2613.02|2621.29|2612.59|2622.25|2613.55|2621.08|2612.38|32
1643538010000|2022-01-30 10:20:10|2621.3|2612.6|2618.83|2610.13|2621.4|2612.7|2618.55|2609.85|37
1643538020000|2022-01-30 10:20:20|2618.75|2610.05|2617.5|2608.8|2618.97|2610.27|2617.5|2608.8|35
1643538030000|2022-01-30 10:20:30|2617.42|2608.72|2617.08|2608.38|2617.42|2608.72|2615.77|2607.07|33
1643538040000|2022-01-30 10:20:40|2617.34|2608.64|2617|2608.3|2618.14|2609.44|2617|2608.3|37
1643538050000|2022-01-30 10:20:50|2616.86|2608.16|2616.7|2608|2617.1|2608.4|2616.57|2607.87|34
1643538060000|2022-01-30 10:21:00|2616.77|2608.07|2616.42|2607.72|2616.77|2608.07|2616.36|2607.66|29
1643538070000|2022-01-30 10:21:10|2616.41|2607.71|2615.75|2607.05|2616.61|2607.91|2615.69|2606.99|28
1643538080000|2022-01-30 10:21:20|2615.76|2607.06|2615.7|2607|2615.91|2607.21|2615.38|2606.68|33
1643538090000|2022-01-30 10:21:30|2615.67|2606.97|2615.49|2606.79|2615.67|2606.97|2615.34|2606.64|21
1643538100000|2022-01-30 10:21:40|2615.5|2606.8|2615.34|2606.64|2615.52|2606.82|2614.76|2606.06|30
1643538110000|2022-01-30 10:21:50|2615.46|2606.76|2615.81|2607.11|2615.94|2607.24|2615.46|2606.76|28
1643538120000|2022-01-30 10:22:00|2615.83|2607.13|2615.54|2606.84|2615.92|2607.22|2615.26|2606.56|29
1643538130000|2022-01-30 10:22:10|2615.53|2606.83|2615.42|2606.72|2615.54|2606.84|2615.19|2606.49|27
1643538140000|2022-01-30 10:22:20|2615.43|2606.73|2615.24|2606.54|2615.45|2606.75|2615.24|2606.54|25
1643538150000|2022-01-30 10:22:30|2615.26|2606.56|2615.18|2606.48|2615.45|2606.75|2615.07|2606.37|27
1643538160000|2022-01-30 10:22:40|2615.19|2606.49|2615.64|2606.94|2615.64|2606.94|2614.73|2606.03|22
1643538170000|2022-01-30 10:22:50|2615.7|2607|2615.51|2606.81|2615.75|2607.05|2615.4|2606.7|30
1643538180000|2022-01-30 10:23:00|2615.48|2606.78|2614.89|2606.19|2615.69|2606.99|2614.89|2606.19|36
1643538190000|2022-01-30 10:23:10|2615.02|2606.32|2614.97|2606.27|2615.02|2606.32|2614.73|2606.03|22
1643538200000|2022-01-30 10:23:20|2614.96|2606.26|2614.91|2606.21|2615.03|2606.33|2614.83|2606.13|12
1643538210000|2022-01-30 10:23:30|2614.88|2606.18|2614.93|2606.23|2614.96|2606.26|2614.8|2606.1|9
1643538220000|2022-01-30 10:23:40|2614.92|2606.22|2614.97|2606.27|2614.97|2606.27|2614.92|2606.22|4
1643538230000|2022-01-30 10:23:50|2614.96|2606.26|2615.03|2606.33|2615.42|2606.72|2614.96|2606.26|28
1643538240000|2022-01-30 10:24:00|2615.02|2606.32|2614.95|2606.25|2615.02|2606.32|2614.8|2606.1|19
1643538250000|2022-01-30 10:24:10|2614.98|2606.28|2615.22|2606.52|2615.31|2606.61|2614.95|2606.25|21
1643538260000|2022-01-30 10:24:20|2615.23|2606.53|2615.66|2606.96|2615.66|2606.96|2615.2|2606.5|21
1643538270000|2022-01-30 10:24:30|2615.67|2606.97|2615.7|2607|2615.78|2607.08|2615.66|2606.96|15
1643538280000|2022-01-30 10:24:40|2615.73|2607.03|2615.76|2607.06|2615.8|2607.1|2615.7|2607|19
1643538290000|2022-01-30 10:24:50|2615.75|2607.05|2616.62|2607.92|2616.63|2607.93|2615.75|2607.05|26
1643538300000|2022-01-30 10:25:00|2616.63|2607.93|2616.91|2608.21|2616.93|2608.23|2616.6|2607.9|22
1643538310000|2022-01-30 10:25:10|2616.85|2608.15|2616.22|2607.52|2616.85|2608.15|2616.18|2607.48|22
1643538320000|2022-01-30 10:25:20|2616.23|2607.53|2616.27|2607.57|2616.29|2607.59|2616.22|2607.52|19
1643538330000|2022-01-30 10:25:30|2616.46|2607.76|2616.5|2607.8|2616.5|2607.8|2616.36|2607.66|15
1643538340000|2022-01-30 10:25:40|2616.51|2607.81|2616.7|2608|2616.7|2608|2616.5|2607.8|19
1643538350000|2022-01-30 10:25:50|2616.72|2608.02|2616.89|2608.19|2616.99|2608.29|2616.69|2607.99|22
1643538360000|2022-01-30 10:26:00|2616.94|2608.24|2617.45|2608.75|2617.45|2608.75|2616.94|2608.24|23
1643538370000|2022-01-30 10:26:10|2617.68|2608.98|2617.84|2609.14|2618|2609.3|2617.68|2608.98|24
1643538380000|2022-01-30 10:26:20|2617.94|2609.24|2618.01|2609.31|2618.1|2609.4|2617.88|2609.18|13
1643538390000|2022-01-30 10:26:30|2618.05|2609.35|2618.32|2609.62|2618.32|2609.62|2617.89|2609.19|30
1643538400000|2022-01-30 10:26:40|2618.33|2609.63|2618.24|2609.54|2618.63|2609.93|2618.17|2609.47|23
1643538410000|2022-01-30 10:26:50|2618.23|2609.53|2619.03|2610.33|2619.2|2610.5|2618.23|2609.53|29
1643538420000|2022-01-30 10:27:00|2618.92|2610.22|2618.78|2610.08|2619.29|2610.59|2618.41|2609.71|36
1643538430000|2022-01-30 10:27:10|2618.57|2609.87|2619.12|2610.42|2619.25|2610.55|2618.57|2609.87|25
1643538440000|2022-01-30 10:27:20|2619.25|2610.55|2619.46|2610.76|2619.49|2610.79|2619.09|2610.39|19
1643538450000|2022-01-30 10:27:30|2619.39|2610.69|2619.42|2610.72|2619.51|2610.81|2619.34|2610.64|24
1643538460000|2022-01-30 10:27:40|2619.34|2610.64|2619.28|2610.58|2619.41|2610.71|2619.21|2610.51|26
1643538470000|2022-01-30 10:27:50|2619.41|2610.71|2619.43|2610.73|2619.43|2610.73|2619.22|2610.52|14
1643538480000|2022-01-30 10:28:00|2619.24|2610.54|2619.3|2610.6|2619.43|2610.73|2619.24|2610.54|4
1643538490000|2022-01-30 10:28:10|2619.28|2610.58|2619.28|2610.58|2619.4|2610.7|2619.24|2610.54|27
1643538500000|2022-01-30 10:28:20|2619.31|2610.61|2619.41|2610.71|2619.41|2610.71|2619.31|2610.61|12
1643538510000|2022-01-30 10:28:30|2619.36|2610.66|2619.4|2610.7|2619.47|2610.77|2619.35|2610.65|17
1643538520000|2022-01-30 10:28:40|2619.45|2610.75|2619.09|2610.39|2619.45|2610.75|2619.09|2610.39|29
1643538530000|2022-01-30 10:28:50|2619.02|2610.32|2619.03|2610.33|2619.55|2610.85|2619|2610.3|23
1643538540000|2022-01-30 10:29:00|2619.04|2610.34|2618.7|2610|2619.08|2610.38|2618.68|2609.98|22
1643538550000|2022-01-30 10:29:10|2618.71|2610.01|2618.79|2610.09|2618.83|2610.13|2618.71|2610.01|13
1643538560000|2022-01-30 10:29:20|2618.8|2610.1|2619.05|2610.35|2619.05|2610.35|2618.67|2609.97|26
1643538570000|2022-01-30 10:29:30|2619.08|2610.38|2619.03|2610.33|2619.08|2610.38|2619|2610.3|27
1643538580000|2022-01-30 10:29:40|2619.04|2610.34|2619|2610.3|2619.04|2610.34|2619|2610.3|15
1643538590000|2022-01-30 10:29:50|2618.99|2610.29|2619.03|2610.33|2619.1|2610.4|2618.92|2610.22|16
1643538600000|2022-01-30 10:30:00|2618.98|2610.28|2618.94|2610.24|2619.02|2610.32|2618.94|2610.24|21
1643538610000|2022-01-30 10:30:10|2618.95|2610.25|2618.54|2609.84|2619|2610.3|2618.53|2609.83|22
1643538620000|2022-01-30 10:30:20|2618.53|2609.83|2618.87|2610.17|2618.9|2610.2|2618.53|2609.83|21
1643538630000|2022-01-30 10:30:30|2618.9|2610.2|2618.89|2610.19|2618.9|2610.2|2618.81|2610.11|17
1643538640000|2022-01-30 10:30:40|2618.9|2610.2|2618.9|2610.2|2618.9|2610.2|2618.9|2610.2|1
1643538650000|2022-01-30 10:30:50|2618.87|2610.17|2618.78|2610.08|2618.9|2610.2|2618.73|2610.03|16
1643538660000|2022-01-30 10:31:00|2618.79|2610.09|2619.55|2610.85|2619.67|2610.97|2618.79|2610.09|26
1643538670000|2022-01-30 10:31:10|2619.56|2610.86|2619.63|2610.93|2619.64|2610.94|2619.5|2610.8|16
1643538680000|2022-01-30 10:31:20|2619.62|2610.92|2619.64|2610.94|2619.66|2610.96|2619.62|2610.92|12
1643538690000|2022-01-30 10:31:30|2619.63|2610.93|2619.91|2611.21|2619.92|2611.22|2619.62|2610.92|10
1643538700000|2022-01-30 10:31:40|2619.88|2611.18|2620.48|2611.78|2620.57|2611.87|2619.88|2611.18|23
1643538710000|2022-01-30 10:31:50|2620.49|2611.79|2620.49|2611.79|2620.57|2611.87|2620.43|2611.73|24
1643538720000|2022-01-30 10:32:00|2620.48|2611.78|2620.78|2612.08|2620.84|2612.14|2620.46|2611.76|24
1643538730000|2022-01-30 10:32:10|2620.75|2612.05|2620.8|2612.1|2620.82|2612.12|2620.67|2611.97|20
1643538740000|2022-01-30 10:32:20|2620.81|2612.11|2621.26|2612.56|2621.27|2612.57|2620.78|2612.08|29
1643538750000|2022-01-30 10:32:30|2621.23|2612.53|2621.91|2613.21|2621.92|2613.22|2621.22|2612.52|28
1643538760000|2022-01-30 10:32:40|2621.89|2613.19|2622.09|2613.39|2622.15|2613.45|2621.88|2613.18|30
1643538770000|2022-01-30 10:32:50|2622.1|2613.4|2622.21|2613.51|2622.24|2613.54|2622.07|2613.37|25
1643538780000|2022-01-30 10:33:00|2622.2|2613.5|2621.05|2612.35|2622.2|2613.5|2621.05|2612.35|23
1643538790000|2022-01-30 10:33:10|2621.06|2612.36|2621.11|2612.41|2621.13|2612.43|2621.04|2612.34|15
1643538800000|2022-01-30 10:33:20|2621.1|2612.4|2620.94|2612.24|2621.15|2612.45|2620.84|2612.14|25
1643538810000|2022-01-30 10:33:30|2620.93|2612.23|2621.63|2612.93|2622.02|2613.32|2620.89|2612.19|33
1643538820000|2022-01-30 10:33:40|2621.69|2612.99|2621.84|2613.14|2621.9|2613.2|2621.69|2612.99|18
1643538830000|2022-01-30 10:33:50|2621.85|2613.15|2622.09|2613.39|2622.09|2613.39|2621.85|2613.15|15
1643538840000|2022-01-30 10:34:00|2622.07|2613.37|2622.33|2613.63|2622.49|2613.79|2621.98|2613.28|32
1643538850000|2022-01-30 10:34:10|2622.27|2613.57|2621.83|2613.13|2622.27|2613.57|2621.83|2613.13|36
1643538860000|2022-01-30 10:34:20|2621.87|2613.17|2621.88|2613.18|2622.03|2613.33|2621.81|2613.11|35
1643538870000|2022-01-30 10:34:30|2621.89|2613.19|2621.99|2613.29|2622.29|2613.59|2621.89|2613.19|25
1643538880000|2022-01-30 10:34:40|2621.98|2613.28|2622.03|2613.33|2622.3|2613.6|2621.95|2613.25|23
1643538890000|2022-01-30 10:34:50|2622.06|2613.36|2621.94|2613.24|2622.1|2613.4|2621.94|2613.24|21
1643538900000|2022-01-30 10:35:00|2621.98|2613.28|2622.01|2613.31|2622.06|2613.36|2621.88|2613.18|20
1643538910000|2022-01-30 10:35:10|2621.99|2613.29|2621.78|2613.08|2621.99|2613.29|2621.75|2613.05|17
1643538920000|2022-01-30 10:35:20|2621.75|2613.05|2621.82|2613.12|2621.86|2613.16|2621.7|2613|18
1643538930000|2022-01-30 10:35:30|2621.81|2613.11|2620.87|2612.17|2621.83|2613.13|2620.87|2612.17|30
1643538940000|2022-01-30 10:35:40|2620.86|2612.16|2621.14|2612.44|2621.26|2612.56|2620.85|2612.15|30
1643538950000|2022-01-30 10:35:50|2621.16|2612.46|2621.15|2612.45|2621.17|2612.47|2621|2612.3|19
1643538960000|2022-01-30 10:36:00|2621.16|2612.46|2621.96|2613.26|2622.11|2613.41|2621.1|2612.4|30
1643538970000|2022-01-30 10:36:10|2621.98|2613.28|2621.84|2613.14|2622|2613.3|2621.77|2613.07|21
1643538980000|2022-01-30 10:36:20|2621.79|2613.09|2621.66|2612.96|2621.85|2613.15|2621.55|2612.85|23
1643538990000|2022-01-30 10:36:30|2621.67|2612.97|2622.21|2613.51|2622.23|2613.53|2621.67|2612.97|18
1643539000000|2022-01-30 10:36:40|2622.19|2613.49|2622.93|2614.23|2623|2614.3|2622.19|2613.49|31
1643539010000|2022-01-30 10:36:50|2622.91|2614.21|2622.91|2614.21|2622.98|2614.28|2622.86|2614.16|30
1643539020000|2022-01-30 10:37:00|2622.92|2614.22|2622.92|2614.22|2622.96|2614.26|2622.81|2614.11|32
1643539030000|2022-01-30 10:37:10|2622.94|2614.24|2622.92|2614.22|2623.06|2614.36|2622.88|2614.18|23
1643539040000|2022-01-30 10:37:20|2622.9|2614.2|2622.96|2614.26|2622.96|2614.26|2622.86|2614.16|22
1643539050000|2022-01-30 10:37:30|2623.02|2614.32|2623.12|2614.42|2623.25|2614.55|2622.92|2614.22|34
1643539060000|2022-01-30 10:37:40|2622.98|2614.28|2623.04|2614.34|2623.09|2614.39|2622.91|2614.21|33
1643539070000|2022-01-30 10:37:50|2623.05|2614.35|2622.87|2614.17|2623.06|2614.36|2622.69|2613.99|28
1643539080000|2022-01-30 10:38:00|2622.99|2614.29|2623.02|2614.32|2623.05|2614.35|2622.84|2614.14|26
1643539090000|2022-01-30 10:38:10|2623.01|2614.31|2622.91|2614.21|2623.06|2614.36|2622.91|2614.21|27
1643539100000|2022-01-30 10:38:20|2622.96|2614.26|2624.38|2615.68|2624.38|2615.68|2622.94|2614.24|33
1643539110000|2022-01-30 10:38:30|2624.39|2615.69|2628.66|2619.96|2629.02|2620.32|2624.39|2615.69|32
1643539120000|2022-01-30 10:38:40|2628.17|2619.47|2627.35|2618.65|2628.17|2619.47|2627.14|2618.44|34
1643539130000|2022-01-30 10:38:50|2627.36|2618.66|2627.89|2619.19|2628.47|2619.77|2627.36|2618.66|31
1643539140000|2022-01-30 10:39:00|2627.69|2618.99|2627.22|2618.52|2627.79|2619.09|2627.03|2618.33|34
1643539150000|2022-01-30 10:39:10|2627.09|2618.39|2627.1|2618.4|2627.46|2618.76|2627.07|2618.37|33
1643539160000|2022-01-30 10:39:20|2627.07|2618.37|2626.64|2617.94|2627.14|2618.44|2626.59|2617.89|28
1643539170000|2022-01-30 10:39:30|2626.59|2617.89|2625.42|2616.72|2626.6|2617.9|2625.42|2616.72|30
1643539180000|2022-01-30 10:39:40|2625.31|2616.61|2625.56|2616.86|2625.63|2616.93|2624.9|2616.2|33
1643539190000|2022-01-30 10:39:50|2625.54|2616.84|2626.63|2617.93|2626.69|2617.99|2625.54|2616.84|37
1643539200000|2022-01-30 10:40:00|2626.62|2617.92|2627.12|2618.42|2627.12|2618.42|2626.59|2617.89|33
1643539210000|2022-01-30 10:40:10|2627.14|2618.44|2627.8|2619.1|2628.14|2619.44|2627.11|2618.41|30
1643539220000|2022-01-30 10:40:20|2627.9|2619.2|2629.28|2620.58|2629.28|2620.58|2627.9|2619.2|25
1643539230000|2022-01-30 10:40:30|2629.31|2620.61|2630.53|2621.83|2631.22|2622.52|2629.31|2620.61|37
1643539240000|2022-01-30 10:40:40|2630.57|2621.87|2630.42|2621.72|2630.76|2622.06|2629.96|2621.26|36
1643539250000|2022-01-30 10:40:50|2630.47|2621.77|2630.37|2621.67|2630.79|2622.09|2630.32|2621.62|36
1643539260000|2022-01-30 10:41:00|2630.29|2621.59|2630.4|2621.7|2630.54|2621.84|2630.21|2621.51|32
1643539270000|2022-01-30 10:41:10|2630.45|2621.75|2631.19|2622.49|2631.31|2622.61|2630.43|2621.73|29
1643539280000|2022-01-30 10:41:20|2631.2|2622.5|2631.86|2623.16|2631.99|2623.29|2631.2|2622.5|37
1643539290000|2022-01-30 10:41:30|2631.9|2623.2|2632.18|2623.48|2632.48|2623.78|2631.9|2623.2|28
1643539300000|2022-01-30 10:41:40|2632.06|2623.36|2631.91|2623.21|2632.08|2623.38|2631.65|2622.95|31
1643539310000|2022-01-30 10:41:50|2631.94|2623.24|2631.9|2623.2|2631.97|2623.27|2631.83|2623.13|23
1643539320000|2022-01-30 10:42:00|2631.88|2623.18|2630.98|2622.28|2631.88|2623.18|2630.98|2622.28|31
1643539330000|2022-01-30 10:42:10|2631.02|2622.32|2630.75|2622.05|2631.1|2622.4|2630.69|2621.99|23
1643539340000|2022-01-30 10:42:20|2630.74|2622.04|2630.38|2621.68|2630.74|2622.04|2630.31|2621.61|24
1643539350000|2022-01-30 10:42:30|2630.45|2621.75|2630.37|2621.67|2630.52|2621.82|2630.28|2621.58|32
1643539360000|2022-01-30 10:42:40|2630.36|2621.66|2630.27|2621.57|2630.36|2621.66|2630.26|2621.56|28
1643539370000|2022-01-30 10:42:50|2630.26|2621.56|2629.84|2621.14|2630.27|2621.57|2629.68|2620.98|31
1643539380000|2022-01-30 10:43:00|2629.85|2621.15|2630.98|2622.28|2631.01|2622.31|2629.73|2621.03|31
1643539390000|2022-01-30 10:43:10|2630.97|2622.27|2630.94|2622.24|2630.99|2622.29|2630.91|2622.21|20
1643539400000|2022-01-30 10:43:20|2630.91|2622.21|2630.58|2621.88|2630.95|2622.25|2630.48|2621.78|23
1643539410000|2022-01-30 10:43:30|2630.64|2621.94|2630.63|2621.93|2630.72|2622.02|2630.52|2621.82|21
1643539420000|2022-01-30 10:43:40|2630.62|2621.92|2630.73|2622.03|2630.78|2622.08|2630.57|2621.87|18
1643539430000|2022-01-30 10:43:50|2630.69|2621.99|2630.81|2622.11|2630.83|2622.13|2630.55|2621.85|29
1643539440000|2022-01-30 10:44:00|2630.84|2622.14|2630.44|2621.74|2630.93|2622.23|2630.25|2621.55|31
1643539450000|2022-01-30 10:44:10|2630.41|2621.71|2630.58|2621.88|2630.69|2621.99|2630.4|2621.7|24
1643539460000|2022-01-30 10:44:20|2630.59|2621.89|2631.16|2622.46|2631.3|2622.6|2630.59|2621.89|29
1643539470000|2022-01-30 10:44:30|2631.1|2622.4|2631.15|2622.45|2631.15|2622.45|2630.94|2622.24|20
1643539480000|2022-01-30 10:44:40|2631.13|2622.43|2631.14|2622.44|2631.16|2622.46|2631.01|2622.31|21
1643539490000|2022-01-30 10:44:50|2631.15|2622.45|2631.13|2622.43|2631.2|2622.5|2631.07|2622.37|24
1643539500000|2022-01-30 10:45:00|2631.12|2622.42|2631.09|2622.39|2631.19|2622.49|2631.05|2622.35|27
1643539510000|2022-01-30 10:45:10|2631.05|2622.35|2630.17|2621.47|2631.05|2622.35|2630.17|2621.47|13
1643539520000|2022-01-30 10:45:20|2630.15|2621.45|2629.3|2620.6|2630.15|2621.45|2629.3|2620.6|33
1643539530000|2022-01-30 10:45:30|2629.25|2620.55|2629.03|2620.33|2629.35|2620.65|2629.03|2620.33|32
1643539540000|2022-01-30 10:45:40|2629.08|2620.38|2628.35|2619.65|2629.08|2620.38|2628.35|2619.65|29
1643539550000|2022-01-30 10:45:50|2628.36|2619.66|2628.01|2619.31|2628.47|2619.77|2627.93|2619.23|28
1643539560000|2022-01-30 10:46:00|2627.96|2619.26|2628|2619.3|2628.14|2619.44|2627.96|2619.26|28
1643539570000|2022-01-30 10:46:10|2627.63|2618.93|2627.58|2618.88|2627.77|2619.07|2627.58|2618.88|21
1643539580000|2022-01-30 10:46:20|2627.65|2618.95|2628.26|2619.56|2628.35|2619.65|2627.65|2618.95|25
1643539590000|2022-01-30 10:46:30|2628.31|2619.61|2628.23|2619.53|2628.39|2619.69|2628.19|2619.49|29
1643539600000|2022-01-30 10:46:40|2628.22|2619.52|2628.27|2619.57|2628.28|2619.58|2628.22|2619.52|12
1643539610000|2022-01-30 10:46:50|2628.28|2619.58|2628.24|2619.54|2628.37|2619.67|2628.24|2619.54|17
1643539620000|2022-01-30 10:47:00|2628.23|2619.53|2627.64|2618.94|2628.26|2619.56|2627.64|2618.94|17
1643539630000|2022-01-30 10:47:10|2627.72|2619.02|2627.74|2619.04|2627.83|2619.13|2627.67|2618.97|26
1643539640000|2022-01-30 10:47:20|2627.73|2619.03|2628.15|2619.45|2628.15|2619.45|2627.66|2618.96|30
1643539650000|2022-01-30 10:47:30|2628.2|2619.5|2628.98|2620.28|2628.98|2620.28|2628.14|2619.44|32
1643539660000|2022-01-30 10:47:40|2628.82|2620.12|2629.11|2620.41|2629.11|2620.41|2628.77|2620.07|31
1643539670000|2022-01-30 10:47:50|2629.08|2620.38|2629.03|2620.33|2629.16|2620.46|2628.87|2620.17|29
1643539680000|2022-01-30 10:48:00|2629.09|2620.39|2629.41|2620.71|2629.87|2621.17|2629.09|2620.39|33
1643539690000|2022-01-30 10:48:10|2629.4|2620.7|2629.78|2621.08|2629.87|2621.17|2629.4|2620.7|19
1643539700000|2022-01-30 10:48:20|2629.77|2621.07|2630.78|2622.08|2630.78|2622.08|2629.75|2621.05|25
1643539710000|2022-01-30 10:48:30|2630.81|2622.11|2630.8|2622.1|2630.84|2622.14|2630.63|2621.93|24
1643539720000|2022-01-30 10:48:40|2630.78|2622.08|2630.54|2621.84|2630.87|2622.17|2630.42|2621.72|32
1643539730000|2022-01-30 10:48:50|2630.63|2621.93|2629.82|2621.12|2630.73|2622.03|2629.81|2621.11|26
1643539740000|2022-01-30 10:49:00|2629.84|2621.14|2630.02|2621.32|2630.36|2621.66|2629.82|2621.12|27
1643539750000|2022-01-30 10:49:10|2629.99|2621.29|2630.17|2621.47|2630.34|2621.64|2629.99|2621.29|31
1643539760000|2022-01-30 10:49:20|2630.25|2621.55|2630.38|2621.68|2630.52|2621.82|2630.25|2621.55|18
1643539770000|2022-01-30 10:49:30|2630.46|2621.76|2630.6|2621.9|2630.64|2621.94|2630.46|2621.76|28
1643539780000|2022-01-30 10:49:40|2630.62|2621.92|2630.15|2621.45|2630.94|2622.24|2629.98|2621.28|28
1643539790000|2022-01-30 10:49:50|2630.17|2621.47|2630.96|2622.26|2630.98|2622.28|2630.17|2621.47|23
1643539800000|2022-01-30 10:50:00|2630.98|2622.28|2630.75|2622.05|2630.98|2622.28|2630.75|2622.05|21
1643539810000|2022-01-30 10:50:10|2630.74|2622.04|2630.71|2622.01|2630.78|2622.08|2630.62|2621.92|23
1643539820000|2022-01-30 10:50:20|2630.7|2622|2629.8|2621.1|2630.74|2622.04|2629.79|2621.09|26
1643539830000|2022-01-30 10:50:30|2629.59|2620.89|2628.9|2620.2|2629.59|2620.89|2628.9|2620.2|28
1643539840000|2022-01-30 10:50:40|2628.94|2620.24|2628.87|2620.17|2628.96|2620.26|2628.85|2620.15|15
1643539850000|2022-01-30 10:50:50|2628.86|2620.16|2629.03|2620.33|2629.11|2620.41|2628.65|2619.95|25
1643539860000|2022-01-30 10:51:00|2629.48|2620.78|2630.26|2621.56|2630.55|2621.85|2629.48|2620.78|26
1643539870000|2022-01-30 10:51:10|2630.25|2621.55|2629.67|2620.97|2630.25|2621.55|2629.56|2620.86|14
1643539880000|2022-01-30 10:51:20|2629.52|2620.82|2629.27|2620.57|2629.57|2620.87|2629.2|2620.5|31
1643539890000|2022-01-30 10:51:30|2629.24|2620.54|2629.02|2620.32|2629.45|2620.75|2629.02|2620.32|29
1643539900000|2022-01-30 10:51:40|2629.09|2620.39|2629.06|2620.36|2629.13|2620.43|2628.71|2620.01|23
1643539910000|2022-01-30 10:51:50|2629.05|2620.35|2629.19|2620.49|2629.3|2620.6|2629.04|2620.34|25
1643539920000|2022-01-30 10:52:00|2629.2|2620.5|2629.02|2620.32|2629.21|2620.51|2628.92|2620.22|25
1643539930000|2022-01-30 10:52:10|2629.05|2620.35|2628.33|2619.63|2629.05|2620.35|2628.26|2619.56|17
1643539940000|2022-01-30 10:52:20|2628.21|2619.51|2627.98|2619.28|2628.21|2619.51|2627.84|2619.14|25
1643539950000|2022-01-30 10:52:30|2627.99|2619.29|2626.85|2618.15|2628.02|2619.32|2626.85|2618.15|18
1643539960000|2022-01-30 10:52:40|2626.8|2618.1|2627.47|2618.77|2627.47|2618.77|2626.72|2618.02|28
1643539970000|2022-01-30 10:52:50|2627.48|2618.78|2627.95|2619.25|2628.3|2619.6|2627.39|2618.69|31
1643539980000|2022-01-30 10:53:00|2627.93|2619.23|2627.83|2619.13|2628.03|2619.33|2627.62|2618.92|32
1643539990000|2022-01-30 10:53:10|2627.84|2619.14|2627.73|2619.03|2627.98|2619.28|2627.6|2618.9|24
1643540000000|2022-01-30 10:53:20|2627.72|2619.02|2628.17|2619.47|2628.17|2619.47|2627.72|2619.02|18
1643540010000|2022-01-30 10:53:30|2628.25|2619.55|2628.69|2619.99|2628.69|2619.99|2628.23|2619.53|9
1643540020000|2022-01-30 10:53:40|2628.68|2619.98|2628.58|2619.88|2628.7|2620|2628.41|2619.71|30
1643540030000|2022-01-30 10:53:50|2628.57|2619.87|2628.36|2619.66|2628.57|2619.87|2628.17|2619.47|30
1643540040000|2022-01-30 10:54:00|2628.38|2619.68|2628.43|2619.73|2628.59|2619.89|2628.25|2619.55|28
1643540050000|2022-01-30 10:54:10|2628.47|2619.77|2628.65|2619.95|2628.65|2619.95|2628.34|2619.64|20
1643540060000|2022-01-30 10:54:20|2628.64|2619.94|2628.51|2619.81|2628.84|2620.14|2628.51|2619.81|28
1643540070000|2022-01-30 10:54:30|2628.58|2619.88|2628.6|2619.9|2628.88|2620.18|2628.58|2619.88|24
1643540080000|2022-01-30 10:54:40|2628.59|2619.89|2628.77|2620.07|2628.91|2620.21|2628.59|2619.89|25
1643540090000|2022-01-30 10:54:50|2628.74|2620.04|2629.68|2620.98|2629.74|2621.04|2628.74|2620.04|24
1643540100000|2022-01-30 10:55:00|2629.8|2621.1|2629.61|2620.91|2629.82|2621.12|2629.61|2620.91|13
1643540110000|2022-01-30 10:55:10|2629.62|2620.92|2630.04|2621.34|2630.35|2621.65|2629.62|2620.92|27
1643540120000|2022-01-30 10:55:20|2630.22|2621.52|2630.23|2621.53|2630.49|2621.79|2630.12|2621.42|24
1643540130000|2022-01-30 10:55:30|2630.25|2621.55|2629.48|2620.78|2630.32|2621.62|2629.36|2620.66|31
1643540140000|2022-01-30 10:55:40|2629.59|2620.89|2629.48|2620.78|2629.75|2621.05|2629.4|2620.7|29
1643540150000|2022-01-30 10:55:50|2629.54|2620.84|2629.7|2621|2629.77|2621.07|2629.54|2620.84|15
1643540160000|2022-01-30 10:56:00|2629.66|2620.96|2630.27|2621.57|2630.28|2621.58|2629.66|2620.96|23
1643540170000|2022-01-30 10:56:10|2630.23|2621.53|2629.55|2620.85|2630.27|2621.57|2629.4|2620.7|24
1643540180000|2022-01-30 10:56:20|2629.57|2620.87|2630.03|2621.33|2630.18|2621.48|2629.57|2620.87|33
1643540190000|2022-01-30 10:56:30|2630.02|2621.32|2630.21|2621.51|2630.32|2621.62|2630.01|2621.31|34
1643540200000|2022-01-30 10:56:40|2630.24|2621.54|2630.42|2621.72|2630.6|2621.9|2630.24|2621.54|38
1643540210000|2022-01-30 10:56:50|2630.4|2621.7|2630.52|2621.82|2630.59|2621.89|2630.35|2621.65|26
1643540220000|2022-01-30 10:57:00|2630.51|2621.81|2630.08|2621.38|2630.51|2621.81|2630.04|2621.34|29
1643540230000|2022-01-30 10:57:10|2630.05|2621.35|2630.05|2621.35|2630.06|2621.36|2629.89|2621.19|22
1643540240000|2022-01-30 10:57:20|2630.25|2621.55|2630.02|2621.32|2630.27|2621.57|2630.02|2621.32|12
1643540250000|2022-01-30 10:57:30|2630.04|2621.34|2629.97|2621.27|2630.09|2621.39|2629.95|2621.25|9
1643540260000|2022-01-30 10:57:40|2629.94|2621.24|2630.2|2621.5|2630.39|2621.69|2629.85|2621.15|24
1643540270000|2022-01-30 10:57:50|2630.36|2621.66|2630.53|2621.83|2630.59|2621.89|2630.16|2621.46|25
1643540280000|2022-01-30 10:58:00|2630.64|2621.94|2631.9|2623.2|2632.03|2623.33|2630.53|2621.83|33
1643540290000|2022-01-30 10:58:10|2631.93|2623.23|2631.82|2623.12|2632.01|2623.31|2631.82|2623.12|32
1643540300000|2022-01-30 10:58:20|2631.75|2623.05|2630.96|2622.26|2631.88|2623.18|2630.89|2622.19|26
1643540310000|2022-01-30 10:58:30|2630.99|2622.29|2631.58|2622.88|2631.63|2622.93|2630.99|2622.29|18
1643540320000|2022-01-30 10:58:40|2631.55|2622.85|2631.65|2622.95|2631.88|2623.18|2631.33|2622.63|33
1643540330000|2022-01-30 10:58:50|2631.69|2622.99|2631.73|2623.03|2631.76|2623.06|2631.34|2622.64|34
1643540340000|2022-01-30 10:59:00|2631.65|2622.95|2631.66|2622.96|2631.73|2623.03|2631.6|2622.9|26
1643540350000|2022-01-30 10:59:10|2631.64|2622.94|2631.65|2622.95|2631.74|2623.04|2631.64|2622.94|21
1643540360000|2022-01-30 10:59:20|2631.66|2622.96|2631.43|2622.73|2631.66|2622.96|2631.38|2622.68|24
1643540370000|2022-01-30 10:59:30|2631.46|2622.76|2631.4|2622.7|2631.57|2622.87|2631.02|2622.32|31
1643540380000|2022-01-30 10:59:40|2631.38|2622.68|2632.12|2623.42|2632.12|2623.42|2631.37|2622.67|27
1643540390000|2022-01-30 10:59:50|2632.04|2623.34|2632.32|2623.62|2632.45|2623.75|2632.02|2623.32|35
1643540400000|2022-01-30 11:00:00|2632.65|2623.95|2632.28|2623.58|2632.65|2623.95|2632.03|2623.33|36
1643540410000|2022-01-30 11:00:10|2632.3|2623.6|2631.75|2623.05|2632.3|2623.6|2631.54|2622.84|38
1643540420000|2022-01-30 11:00:20|2631.73|2623.03|2631.7|2623|2631.98|2623.28|2631.64|2622.94|31
1643540430000|2022-01-30 11:00:30|2631.74|2623.04|2631.97|2623.27|2632.01|2623.31|2631.48|2622.78|30
1643540440000|2022-01-30 11:00:40|2631.85|2623.15|2632.03|2623.33|2632.03|2623.33|2631.73|2623.03|28
1643540450000|2022-01-30 11:00:50|2632.07|2623.37|2631.99|2623.29|2632.08|2623.38|2631.75|2623.05|22
1643540460000|2022-01-30 11:01:00|2631.98|2623.28|2631.84|2623.14|2632.01|2623.31|2631.84|2623.14|15
1643540470000|2022-01-30 11:01:10|2631.8|2623.1|2631.69|2622.99|2631.92|2623.22|2631.69|2622.99|24
1643540480000|2022-01-30 11:01:20|2631.71|2623.01|2631.71|2623.01|2631.74|2623.04|2631.54|2622.84|16
1643540490000|2022-01-30 11:01:30|2631.68|2622.98|2631.82|2623.12|2631.83|2623.13|2631.61|2622.91|18
1643540500000|2022-01-30 11:01:40|2631.83|2623.13|2631.66|2622.96|2631.83|2623.13|2631.64|2622.94|12
1643540510000|2022-01-30 11:01:50|2631.61|2622.91|2631.79|2623.09|2631.79|2623.09|2631.59|2622.89|10
1643540520000|2022-01-30 11:02:00|2631.81|2623.11|2631.49|2622.79|2631.81|2623.11|2631.48|2622.78|12
1643540530000|2022-01-30 11:02:10|2631.55|2622.85|2631.44|2622.74|2631.7|2623|2631.44|2622.74|18
1643540540000|2022-01-30 11:02:20|2631.24|2622.54|2630.22|2621.52|2631.24|2622.54|2630.07|2621.37|28
1643540550000|2022-01-30 11:02:30|2630.19|2621.49|2629.81|2621.11|2630.21|2621.51|2629.03|2620.33|35
1643540560000|2022-01-30 11:02:40|2629.76|2621.06|2629.2|2620.5|2629.82|2621.12|2629.14|2620.44|29
1643540570000|2022-01-30 11:02:50|2629.18|2620.48|2629.42|2620.72|2629.53|2620.83|2629.12|2620.42|30
1643540580000|2022-01-30 11:03:00|2629.39|2620.69|2628.64|2619.94|2629.41|2620.71|2628.53|2619.83|28
1643540590000|2022-01-30 11:03:10|2628.67|2619.97|2628.25|2619.55|2628.77|2620.07|2628.07|2619.37|35
1643540600000|2022-01-30 11:03:20|2628.24|2619.54|2628.01|2619.31|2628.24|2619.54|2627.98|2619.28|25
1643540610000|2022-01-30 11:03:30|2627.98|2619.28|2627.96|2619.26|2628.05|2619.35|2627.88|2619.18|23
1643540620000|2022-01-30 11:03:40|2627.95|2619.25|2627.78|2619.08|2627.95|2619.25|2627.66|2618.96|32
1643540630000|2022-01-30 11:03:50|2627.7|2619|2627.75|2619.05|2627.95|2619.25|2627.61|2618.91|28
1643540640000|2022-01-30 11:04:00|2627.78|2619.08|2627.82|2619.12|2627.85|2619.15|2627.65|2618.95|33
1643540650000|2022-01-30 11:04:10|2627.8|2619.1|2627.97|2619.27|2627.99|2619.29|2627.8|2619.1|25
1643540660000|2022-01-30 11:04:20|2627.98|2619.28|2628.03|2619.33|2628.04|2619.34|2627.93|2619.23|18
1643540670000|2022-01-30 11:04:30|2628.04|2619.34|2627.92|2619.22|2628.04|2619.34|2627.92|2619.22|15
1643540680000|2022-01-30 11:04:40|2627.89|2619.19|2627.91|2619.21|2627.95|2619.25|2627.87|2619.17|15
1643540690000|2022-01-30 11:04:50|2627.9|2619.2|2627.06|2618.36|2627.96|2619.26|2627.06|2618.36|23
1643540700000|2022-01-30 11:05:00|2627.02|2618.32|2629.24|2620.54|2629.31|2620.61|2626.93|2618.23|31
1643540710000|2022-01-30 11:05:10|2629.22|2620.52|2627.32|2618.62|2629.22|2620.52|2627.25|2618.55|33
1643540720000|2022-01-30 11:05:20|2627.35|2618.65|2627.56|2618.86|2627.56|2618.86|2627.23|2618.53|27
1643540730000|2022-01-30 11:05:30|2627.54|2618.84|2627.52|2618.82|2627.57|2618.87|2627.35|2618.65|24
1643540740000|2022-01-30 11:05:40|2627.51|2618.81|2628.27|2619.57|2628.27|2619.57|2627.35|2618.65|33
1643540750000|2022-01-30 11:05:50|2628.21|2619.51|2628.47|2619.77|2628.48|2619.78|2627.96|2619.26|29
1643540760000|2022-01-30 11:06:00|2628.38|2619.68|2628.27|2619.57|2628.38|2619.68|2628.11|2619.41|20
1643540770000|2022-01-30 11:06:10|2628.3|2619.6|2628.25|2619.55|2628.34|2619.64|2628.15|2619.45|23
1643540780000|2022-01-30 11:06:20|2628.26|2619.56|2628.71|2620.01|2628.81|2620.11|2628.24|2619.54|30
1643540790000|2022-01-30 11:06:30|2628.72|2620.02|2628.73|2620.03|2628.73|2620.03|2628.66|2619.96|12
1643540800000|2022-01-30 11:06:40|2628.78|2620.08|2629.22|2620.52|2629.22|2620.52|2628.69|2619.99|26
1643540810000|2022-01-30 11:06:50|2629.23|2620.53|2629.16|2620.46|2629.27|2620.57|2629.15|2620.45|18
1643540820000|2022-01-30 11:07:00|2629.31|2620.61|2629.32|2620.62|2629.49|2620.79|2629.29|2620.59|19
1643540830000|2022-01-30 11:07:10|2629.34|2620.64|2629.5|2620.8|2629.53|2620.83|2629.16|2620.46|27
1643540840000|2022-01-30 11:07:20|2629.51|2620.81|2630.67|2621.97|2630.67|2621.97|2629.44|2620.74|34
1643540850000|2022-01-30 11:07:30|2630.66|2621.96|2630.55|2621.85|2630.7|2622|2630.49|2621.79|26
1643540860000|2022-01-30 11:07:40|2630.48|2621.78|2630.52|2621.82|2630.54|2621.84|2630.37|2621.67|26
1643540870000|2022-01-30 11:07:50|2630.54|2621.84|2630.36|2621.66|2630.54|2621.84|2630.32|2621.62|22
1643540880000|2022-01-30 11:08:00|2630.35|2621.65|2629.33|2620.63|2630.51|2621.81|2629.33|2620.63|14
1643540890000|2022-01-30 11:08:10|2629.32|2620.62|2629.29|2620.59|2629.42|2620.72|2629.21|2620.51|20
1643540900000|2022-01-30 11:08:20|2629.28|2620.58|2629.12|2620.42|2629.32|2620.62|2629.07|2620.37|17
1643540910000|2022-01-30 11:08:30|2629.13|2620.43|2629.12|2620.42|2629.32|2620.62|2628.78|2620.08|16
1643540920000|2022-01-30 11:08:40|2628.98|2620.28|2628.98|2620.28|2629.05|2620.35|2628.86|2620.16|10
1643540930000|2022-01-30 11:08:50|2628.88|2620.18|2628.38|2619.68|2628.99|2620.29|2628.07|2619.37|25
1643540940000|2022-01-30 11:09:00|2628.64|2619.94|2627.89|2619.19|2629.03|2620.33|2627.77|2619.07|31
1643540950000|2022-01-30 11:09:10|2628.04|2619.34|2627.72|2619.02|2628.3|2619.6|2627.7|2619|27
1643540960000|2022-01-30 11:09:20|2627.7|2619|2627.93|2619.23|2627.97|2619.27|2627.62|2618.92|26
1643540970000|2022-01-30 11:09:30|2628.03|2619.33|2628.1|2619.4|2628.19|2619.49|2627.97|2619.27|28
1643540980000|2022-01-30 11:09:40|2628.12|2619.42|2628.01|2619.31|2628.34|2619.64|2627.99|2619.29|33
1643540990000|2022-01-30 11:09:50|2628.03|2619.33|2627.99|2619.29|2628.1|2619.4|2627.98|2619.28|27
1643541000000|2022-01-30 11:10:00|2627.98|2619.28|2628.21|2619.51|2628.31|2619.61|2627.91|2619.21|26
1643541010000|2022-01-30 11:10:10|2628.27|2619.57|2628.28|2619.58|2628.52|2619.82|2628.12|2619.42|33
1643541020000|2022-01-30 11:10:20|2628.35|2619.65|2628.43|2619.73|2628.48|2619.78|2628.28|2619.58|28
1643541030000|2022-01-30 11:10:30|2628.39|2619.69|2628.25|2619.55|2628.41|2619.71|2628.15|2619.45|23
1643541040000|2022-01-30 11:10:40|2628.24|2619.54|2628.45|2619.75|2628.45|2619.75|2628.23|2619.53|27
1643541050000|2022-01-30 11:10:50|2628.46|2619.76|2628.52|2619.82|2628.64|2619.94|2628.45|2619.75|19
1643541060000|2022-01-30 11:11:00|2628.54|2619.84|2628.59|2619.89|2628.6|2619.9|2628.45|2619.75|25
1643541070000|2022-01-30 11:11:10|2628.62|2619.92|2628.87|2620.17|2628.87|2620.17|2628.56|2619.86|22
1643541080000|2022-01-30 11:11:20|2629.08|2620.38|2630.69|2621.99|2630.71|2622.01|2629.08|2620.38|24
1643541090000|2022-01-30 11:11:30|2630.86|2622.16|2630.8|2622.1|2630.91|2622.21|2630.8|2622.1|24
1643541100000|2022-01-30 11:11:40|2630.81|2622.11|2631.09|2622.39|2631.17|2622.47|2630.8|2622.1|27
1643541110000|2022-01-30 11:11:50|2631.11|2622.41|2630.78|2622.08|2631.18|2622.48|2630.71|2622.01|29
1643541120000|2022-01-30 11:12:00|2630.8|2622.1|2629.71|2621.01|2630.82|2622.12|2629.58|2620.88|30
1643541130000|2022-01-30 11:12:10|2629.7|2621|2629.65|2620.95|2629.89|2621.19|2629.61|2620.91|30
1643541140000|2022-01-30 11:12:20|2629.66|2620.96|2629.97|2621.27|2629.97|2621.27|2629.66|2620.96|20
1643541150000|2022-01-30 11:12:30|2630.01|2621.31|2630.62|2621.92|2630.65|2621.95|2629.99|2621.29|27
1643541160000|2022-01-30 11:12:40|2630.6|2621.9|2630.44|2621.74|2630.6|2621.9|2630.33|2621.63|20
1643541170000|2022-01-30 11:12:50|2630.35|2621.65|2630.31|2621.61|2630.43|2621.73|2630.28|2621.58|21
1643541180000|2022-01-30 11:13:00|2630.28|2621.58|2628.12|2619.42|2630.28|2621.58|2628.05|2619.35|34
1643541190000|2022-01-30 11:13:10|2628.13|2619.43|2628.4|2619.7|2628.43|2619.73|2627.81|2619.11|27
1643541200000|2022-01-30 11:13:20|2628.39|2619.69|2628.39|2619.69|2628.45|2619.75|2628.2|2619.5|6
1643541210000|2022-01-30 11:13:30|2628.45|2619.75|2628.45|2619.75|2628.77|2620.07|2628.32|2619.62|20
1643541220000|2022-01-30 11:13:40|2628.42|2619.72|2628.88|2620.18|2628.99|2620.29|2628.42|2619.72|21
1643541230000|2022-01-30 11:13:50|2628.89|2620.19|2628.48|2619.78|2628.92|2620.22|2628.48|2619.78|27
1643541240000|2022-01-30 11:14:00|2628.45|2619.75|2628.38|2619.68|2628.5|2619.8|2628.22|2619.52|27
1643541250000|2022-01-30 11:14:10|2628.27|2619.57|2628.36|2619.66|2628.41|2619.71|2627.95|2619.25|29
1643541260000|2022-01-30 11:14:20|2628.37|2619.67|2628.11|2619.41|2628.39|2619.69|2628.01|2619.31|30
1643541270000|2022-01-30 11:14:30|2628.04|2619.34|2628.5|2619.8|2628.87|2620.17|2628.04|2619.34|35
1643541280000|2022-01-30 11:14:40|2628.65|2619.95|2628.77|2620.07|2628.86|2620.16|2628.65|2619.95|21
1643541290000|2022-01-30 11:14:50|2628.78|2620.08|2628.68|2619.98|2628.81|2620.11|2628.68|2619.98|18
1643541300000|2022-01-30 11:15:00|2628.69|2619.99|2628.7|2620|2628.88|2620.18|2628.2|2619.5|33
1643541310000|2022-01-30 11:15:10|2628.69|2619.99|2628.59|2619.89|2628.7|2620|2628.54|2619.84|16
1643541320000|2022-01-30 11:15:20|2628.53|2619.83|2628.22|2619.52|2628.68|2619.98|2628.16|2619.46|22
1643541330000|2022-01-30 11:15:30|2628.23|2619.53|2628.34|2619.64|2628.51|2619.81|2628.12|2619.42|30
1643541340000|2022-01-30 11:15:40|2628.29|2619.59|2629.34|2620.64|2629.35|2620.65|2628.29|2619.59|24
1643541350000|2022-01-30 11:15:50|2629.37|2620.67|2629.68|2620.98|2629.76|2621.06|2629.31|2620.61|27
1643541360000|2022-01-30 11:16:00|2629.67|2620.97|2629.88|2621.18|2629.98|2621.28|2629.58|2620.88|17
1643541370000|2022-01-30 11:16:10|2629.87|2621.17|2629.95|2621.25|2629.99|2621.29|2629.81|2621.11|23
1643541380000|2022-01-30 11:16:20|2629.96|2621.26|2630.08|2621.38|2630.16|2621.46|2629.9|2621.2|19
1643541390000|2022-01-30 11:16:30|2630.09|2621.39|2630.25|2621.55|2630.34|2621.64|2630.07|2621.37|32
1643541400000|2022-01-30 11:16:40|2630.24|2621.54|2630.29|2621.59|2630.31|2621.61|2630.24|2621.54|13
1643541410000|2022-01-30 11:16:50|2630.28|2621.58|2629.67|2620.97|2630.29|2621.59|2629.57|2620.87|24
1643541420000|2022-01-30 11:17:00|2629.62|2620.92|2629.65|2620.95|2629.76|2621.06|2629.54|2620.84|27
1643541430000|2022-01-30 11:17:10|2629.63|2620.93|2629.79|2621.09|2629.8|2621.1|2629.58|2620.88|23
1643541440000|2022-01-30 11:17:20|2629.78|2621.08|2629.48|2620.78|2629.78|2621.08|2629.48|2620.78|18
1643541450000|2022-01-30 11:17:30|2629.5|2620.8|2631.4|2622.7|2631.66|2622.96|2629.47|2620.77|28
1643541460000|2022-01-30 11:17:40|2631.44|2622.74|2630.89|2622.19|2631.6|2622.9|2630.78|2622.08|28
1643541470000|2022-01-30 11:17:50|2630.81|2622.11|2630.84|2622.14|2630.94|2622.24|2630.75|2622.05|16
1643541480000|2022-01-30 11:18:00|2630.85|2622.15|2631.17|2622.47|2631.29|2622.59|2630.8|2622.1|23
1643541490000|2022-01-30 11:18:10|2631.15|2622.45|2629.59|2620.89|2631.16|2622.46|2629.33|2620.63|34
1643541500000|2022-01-30 11:18:20|2629.58|2620.88|2630.22|2621.52|2630.42|2621.72|2629.57|2620.87|27
1643541510000|2022-01-30 11:18:30|2630.31|2621.61|2630.46|2621.76|2630.46|2621.76|2630.2|2621.5|22
1643541520000|2022-01-30 11:18:40|2630.31|2621.61|2630.74|2622.04|2630.77|2622.07|2630.22|2621.52|33
1643541530000|2022-01-30 11:18:50|2630.82|2622.12|2630.57|2621.87|2631.32|2622.62|2630.53|2621.83|32
1643541540000|2022-01-30 11:19:00|2630.74|2622.04|2630.73|2622.03|2630.9|2622.2|2630.67|2621.97|27
1643541550000|2022-01-30 11:19:10|2630.8|2622.1|2630.95|2622.25|2631.03|2622.33|2630.67|2621.97|20
1643541560000|2022-01-30 11:19:20|2630.96|2622.26|2630.76|2622.06|2631.1|2622.4|2630.76|2622.06|19
1643541570000|2022-01-30 11:19:30|2630.84|2622.14|2631.1|2622.4|2631.15|2622.45|2630.84|2622.14|31
1643541580000|2022-01-30 11:19:40|2631.09|2622.39|2631.02|2622.32|2631.1|2622.4|2630.98|2622.28|16
1643541590000|2022-01-30 11:19:50|2631.04|2622.34|2631.11|2622.41|2631.33|2622.63|2631.02|2622.32|28
1643541600000|2022-01-30 11:20:00|2631.23|2622.53|2631.31|2622.61|2631.35|2622.65|2631.18|2622.48|18
1643541610000|2022-01-30 11:20:10|2631.39|2622.69|2631.31|2622.61|2631.49|2622.79|2631.31|2622.61|25
1643541620000|2022-01-30 11:20:20|2631.35|2622.65|2631.51|2622.81|2631.63|2622.93|2631.33|2622.63|31
1643541630000|2022-01-30 11:20:30|2631.55|2622.85|2631.55|2622.85|2631.63|2622.93|2631.41|2622.71|33
1643541640000|2022-01-30 11:20:40|2631.53|2622.83|2631.62|2622.92|2631.62|2622.92|2631.37|2622.67|19
1643541650000|2022-01-30 11:20:50|2631.6|2622.9|2632.3|2623.6|2632.35|2623.65|2631.4|2622.7|32
1643541660000|2022-01-30 11:21:00|2632.28|2623.58|2632.32|2623.62|2632.43|2623.73|2632.25|2623.55|28
1643541670000|2022-01-30 11:21:10|2632.33|2623.63|2632.74|2624.04|2632.91|2624.21|2632.33|2623.63|31
1643541680000|2022-01-30 11:21:20|2632.88|2624.18|2633.56|2624.86|2633.56|2624.86|2632.54|2623.84|36
1643541690000|2022-01-30 11:21:30|2633.55|2624.85|2642.62|2633.92|2643.55|2634.85|2633.55|2624.85|37
1643541700000|2022-01-30 11:21:40|2643.14|2634.44|2639.61|2630.91|2643.37|2634.67|2639.61|2630.91|40
1643541710000|2022-01-30 11:21:50|2639.6|2630.9|2639.06|2630.36|2641.28|2632.58|2638.59|2629.89|39
1643541720000|2022-01-30 11:22:00|2638.98|2630.28|2639.49|2630.79|2639.49|2630.79|2638.67|2629.97|32
1643541730000|2022-01-30 11:22:10|2639.56|2630.86|2639.53|2630.83|2640.04|2631.34|2639.39|2630.69|31
1643541740000|2022-01-30 11:22:20|2639.52|2630.82|2639.87|2631.17|2640.05|2631.35|2639.44|2630.74|27
1643541750000|2022-01-30 11:22:30|2639.84|2631.14|2639.71|2631.01|2640.72|2632.02|2639.71|2631.01|34
1643541760000|2022-01-30 11:22:40|2639.5|2630.8|2638.64|2629.94|2639.65|2630.95|2638.64|2629.94|29
1643541770000|2022-01-30 11:22:50|2638.58|2629.88|2636.55|2627.85|2638.58|2629.88|2636.53|2627.83|30
1643541780000|2022-01-30 11:23:00|2636.54|2627.84|2635.64|2626.94|2636.54|2627.84|2635.58|2626.88|36
1643541790000|2022-01-30 11:23:10|2635.55|2626.85|2635.51|2626.81|2635.55|2626.85|2634.27|2625.57|35
1643541800000|2022-01-30 11:23:20|2635.57|2626.87|2635.24|2626.54|2635.74|2627.04|2635.1|2626.4|34
1643541810000|2022-01-30 11:23:30|2635.23|2626.53|2635.33|2626.63|2635.53|2626.83|2635.03|2626.33|36
1643541820000|2022-01-30 11:23:40|2635.31|2626.61|2635.65|2626.95|2635.65|2626.95|2635.31|2626.61|28
1643541830000|2022-01-30 11:23:50|2635.79|2627.09|2636.01|2627.31|2636.43|2627.73|2635.64|2626.94|37
1643541840000|2022-01-30 11:24:00|2636.2|2627.5|2636.03|2627.33|2636.23|2627.53|2635.96|2627.26|32
1643541850000|2022-01-30 11:24:10|2636.06|2627.36|2636.02|2627.32|2636.13|2627.43|2635.86|2627.16|29
1643541860000|2022-01-30 11:24:20|2636.04|2627.34|2635.16|2626.46|2636.13|2627.43|2635.16|2626.46|31
1643541870000|2022-01-30 11:24:30|2635.15|2626.45|2635.11|2626.41|2635.33|2626.63|2635.09|2626.39|28
1643541880000|2022-01-30 11:24:40|2635.05|2626.35|2635.04|2626.34|2635.21|2626.51|2634.98|2626.28|28
1643541890000|2022-01-30 11:24:50|2635.02|2626.32|2635.33|2626.63|2635.56|2626.86|2634.9|2626.2|36
1643541900000|2022-01-30 11:25:00|2635.41|2626.71|2634.81|2626.11|2635.44|2626.74|2634.67|2625.97|36
1643541910000|2022-01-30 11:25:10|2634.83|2626.13|2634.84|2626.14|2634.92|2626.22|2634.56|2625.86|25
1643541920000|2022-01-30 11:25:20|2634.85|2626.15|2635.17|2626.47|2635.71|2627.01|2634.85|2626.15|28
1643541930000|2022-01-30 11:25:30|2635.19|2626.49|2634.81|2626.11|2635.35|2626.65|2634.73|2626.03|34
1643541940000|2022-01-30 11:25:40|2635.03|2626.33|2634.6|2625.9|2635.45|2626.75|2634.53|2625.83|37
1643541950000|2022-01-30 11:25:50|2634.26|2625.56|2633.67|2624.97|2634.26|2625.56|2633.66|2624.96|26
1643541960000|2022-01-30 11:26:00|2633.63|2624.93|2633.4|2624.7|2633.71|2625.01|2633|2624.3|29
1643541970000|2022-01-30 11:26:10|2633.46|2624.76|2633.34|2624.64|2633.69|2624.99|2633.13|2624.43|31
1643541980000|2022-01-30 11:26:20|2633.33|2624.63|2632.89|2624.19|2633.4|2624.7|2632.89|2624.19|25
1643541990000|2022-01-30 11:26:30|2632.94|2624.24|2632.66|2623.96|2632.99|2624.29|2632.51|2623.81|32
1643542000000|2022-01-30 11:26:40|2632.71|2624.01|2632.29|2623.59|2632.82|2624.12|2632.15|2623.45|34
1643542010000|2022-01-30 11:26:50|2632.28|2623.58|2631.64|2622.94|2632.28|2623.58|2631.5|2622.8|34
1643542020000|2022-01-30 11:27:00|2631.65|2622.95|2631.72|2623.02|2631.81|2623.11|2631.49|2622.79|30
1643542030000|2022-01-30 11:27:10|2631.66|2622.96|2631.21|2622.51|2631.66|2622.96|2631.15|2622.45|28
1643542040000|2022-01-30 11:27:20|2631.24|2622.54|2631.15|2622.45|2631.32|2622.62|2631.05|2622.35|30
1643542050000|2022-01-30 11:27:30|2631.16|2622.46|2630.93|2622.23|2631.16|2622.46|2630.93|2622.23|24
1643542060000|2022-01-30 11:27:40|2630.92|2622.22|2630.33|2621.63|2630.92|2622.22|2630.26|2621.56|30
1643542070000|2022-01-30 11:27:50|2630.32|2621.62|2626.89|2618.19|2630.32|2621.62|2626.89|2618.19|33
1643542080000|2022-01-30 11:28:00|2626.86|2618.16|2624.32|2615.62|2626.86|2618.16|2623.58|2614.88|38
1643542090000|2022-01-30 11:28:10|2624.38|2615.68|2624.32|2615.62|2624.95|2616.25|2624.32|2615.62|37
1643542100000|2022-01-30 11:28:20|2624.35|2615.65|2624.43|2615.73|2624.59|2615.89|2624.27|2615.57|31
1643542110000|2022-01-30 11:28:30|2624.5|2615.8|2624.33|2615.63|2624.56|2615.86|2624.19|2615.49|34
1643542120000|2022-01-30 11:28:40|2624.35|2615.65|2623.77|2615.07|2624.49|2615.79|2623.18|2614.48|29
1643542130000|2022-01-30 11:28:50|2623.78|2615.08|2623.51|2614.81|2623.78|2615.08|2623.26|2614.56|21
1643542140000|2022-01-30 11:29:00|2623.49|2614.79|2623.51|2614.81|2623.53|2614.83|2623.13|2614.43|37
1643542150000|2022-01-30 11:29:10|2623.52|2614.82|2624.95|2616.25|2625.05|2616.35|2623.44|2614.74|36
1643542160000|2022-01-30 11:29:20|2624.91|2616.21|2623.91|2615.21|2624.94|2616.24|2623.91|2615.21|29
1643542170000|2022-01-30 11:29:30|2623.76|2615.06|2623.2|2614.5|2623.76|2615.06|2623.2|2614.5|27
1643542180000|2022-01-30 11:29:40|2623.18|2614.48|2622.48|2613.78|2623.28|2614.58|2622.44|2613.74|33
1643542190000|2022-01-30 11:29:50|2622.49|2613.79|2621.67|2612.97|2622.52|2613.82|2621.62|2612.92|33
1643542200000|2022-01-30 11:30:00|2621.69|2612.99|2621.79|2613.09|2622.02|2613.32|2621.51|2612.81|29
1643542210000|2022-01-30 11:30:10|2621.78|2613.08|2623.33|2614.63|2623.33|2614.63|2621.73|2613.03|36
1643542220000|2022-01-30 11:30:20|2623.47|2614.77|2623.75|2615.05|2623.75|2615.05|2623.27|2614.57|35
1643542230000|2022-01-30 11:30:30|2623.81|2615.11|2623.14|2614.44|2623.87|2615.17|2623.04|2614.34|31
1643542240000|2022-01-30 11:30:40|2623.15|2614.45|2623.26|2614.56|2623.41|2614.71|2623.09|2614.39|26
1643542250000|2022-01-30 11:30:50|2623.24|2614.54|2623.78|2615.08|2623.86|2615.16|2623.17|2614.47|28
1643542260000|2022-01-30 11:31:00|2623.62|2614.92|2623.75|2615.05|2623.89|2615.19|2623.62|2614.92|17
1643542270000|2022-01-30 11:31:10|2623.76|2615.06|2622.72|2614.02|2623.79|2615.09|2622.47|2613.77|38
1643542280000|2022-01-30 11:31:20|2622.76|2614.06|2623.28|2614.58|2623.28|2614.58|2622.75|2614.05|29
1643542290000|2022-01-30 11:31:30|2623.3|2614.6|2623.14|2614.44|2623.3|2614.6|2622.94|2614.24|27
1643542300000|2022-01-30 11:31:40|2623.17|2614.47|2623.12|2614.42|2623.2|2614.5|2622.67|2613.97|29
1643542310000|2022-01-30 11:31:50|2622.96|2614.26|2621.01|2612.31|2622.96|2614.26|2620.92|2612.22|36
1643542320000|2022-01-30 11:32:00|2621|2612.3|2621.43|2612.73|2621.71|2613.01|2620.77|2612.07|32
1643542330000|2022-01-30 11:32:10|2621.49|2612.79|2620.88|2612.18|2621.55|2612.85|2620.88|2612.18|33
1643542340000|2022-01-30 11:32:20|2620.94|2612.24|2620.98|2612.28|2621.13|2612.43|2620.86|2612.16|27
1643542350000|2022-01-30 11:32:30|2620.99|2612.29|2621.28|2612.58|2621.28|2612.58|2620.86|2612.16|30
1643542360000|2022-01-30 11:32:40|2621.29|2612.59|2622.77|2614.07|2622.93|2614.23|2621.2|2612.5|32
1643542370000|2022-01-30 11:32:50|2622.65|2613.95|2622.69|2613.99|2623.09|2614.39|2622.59|2613.89|38
1643542380000|2022-01-30 11:33:00|2622.62|2613.92|2622.53|2613.83|2622.83|2614.13|2622.53|2613.83|27
1643542390000|2022-01-30 11:33:10|2622.55|2613.85|2622.91|2614.21|2623.03|2614.33|2622.55|2613.85|25
1643542400000|2022-01-30 11:33:20|2622.94|2614.24|2623.34|2614.64|2623.34|2614.64|2622.62|2613.92|36
1643542410000|2022-01-30 11:33:30|2623.3|2614.6|2623.72|2615.02|2624.03|2615.33|2623.04|2614.34|34
1643542420000|2022-01-30 11:33:40|2623.69|2614.99|2623.03|2614.33|2624.29|2615.59|2622.99|2614.29|32
1643542430000|2022-01-30 11:33:50|2623.21|2614.51|2623.61|2614.91|2623.86|2615.16|2623.21|2614.51|36
1643542440000|2022-01-30 11:34:00|2623.79|2615.09|2624.04|2615.34|2624.13|2615.43|2623.65|2614.95|32
1643542450000|2022-01-30 11:34:10|2624.02|2615.32|2623.51|2614.81|2624.02|2615.32|2623.27|2614.57|38
1643542460000|2022-01-30 11:34:20|2623.62|2614.92|2623.49|2614.79|2623.71|2615.01|2623.49|2614.79|29
1643542470000|2022-01-30 11:34:30|2623.57|2614.87|2623.22|2614.52|2623.57|2614.87|2622.96|2614.26|24
1643542480000|2022-01-30 11:34:40|2623.21|2614.51|2623.62|2614.92|2623.62|2614.92|2623.14|2614.44|26
1643542490000|2022-01-30 11:34:50|2623.63|2614.93|2623.49|2614.79|2623.65|2614.95|2623.2|2614.5|28
1643542500000|2022-01-30 11:35:00|2623.51|2614.81|2623.54|2614.84|2623.62|2614.92|2623.43|2614.73|21
1643542510000|2022-01-30 11:35:10|2623.55|2614.85|2622.99|2614.29|2623.57|2614.87|2622.99|2614.29|25
1643542520000|2022-01-30 11:35:20|2622.88|2614.18|2622.8|2614.1|2622.96|2614.26|2622.41|2613.71|27
1643542530000|2022-01-30 11:35:30|2622.78|2614.08|2622.96|2614.26|2623.2|2614.5|2622.78|2614.08|23
1643542540000|2022-01-30 11:35:40|2622.92|2614.22|2622.93|2614.23|2623.02|2614.32|2622.79|2614.09|23
1643542550000|2022-01-30 11:35:50|2622.9|2614.2|2623.08|2614.38|2623.16|2614.46|2622.9|2614.2|23
1643542560000|2022-01-30 11:36:00|2623.09|2614.39|2620.99|2612.29|2623.09|2614.39|2620.92|2612.22|30
1643542570000|2022-01-30 11:36:10|2620.9|2612.2|2620.96|2612.26|2621.45|2612.75|2620.69|2611.99|34
1643542580000|2022-01-30 11:36:20|2620.98|2612.28|2619.94|2611.24|2620.98|2612.28|2619.94|2611.24|22
1643542590000|2022-01-30 11:36:30|2619.92|2611.22|2617.94|2609.24|2619.96|2611.26|2617.91|2609.21|31
1643542600000|2022-01-30 11:36:40|2617.99|2609.29|2618.71|2610.01|2618.89|2610.19|2617.99|2609.29|24
1643542610000|2022-01-30 11:36:50|2618.76|2610.06|2619.01|2610.31|2619.02|2610.32|2618.58|2609.88|31
1643542620000|2022-01-30 11:37:00|2619|2610.3|2619.19|2610.49|2619.19|2610.49|2618.93|2610.23|32
1643542630000|2022-01-30 11:37:10|2619.2|2610.5|2619.27|2610.57|2619.27|2610.57|2619.18|2610.48|17
1643542640000|2022-01-30 11:37:20|2619.18|2610.48|2618.98|2610.28|2619.19|2610.49|2618.93|2610.23|28
1643542650000|2022-01-30 11:37:30|2618.97|2610.27|2619.99|2611.29|2620|2611.3|2618.95|2610.25|27
1643542660000|2022-01-30 11:37:40|2619.98|2611.28|2621.03|2612.33|2621.09|2612.39|2619.94|2611.24|33
1643542670000|2022-01-30 11:37:50|2620.94|2612.24|2621.01|2612.31|2621.1|2612.4|2620.85|2612.15|25
1643542680000|2022-01-30 11:38:00|2621|2612.3|2620.52|2611.82|2621|2612.3|2620.34|2611.64|24
1643542690000|2022-01-30 11:38:10|2620.55|2611.85|2620.6|2611.9|2620.62|2611.92|2620.52|2611.82|14
1643542700000|2022-01-30 11:38:20|2620.59|2611.89|2620.62|2611.92|2620.78|2612.08|2620.58|2611.88|21
1643542710000|2022-01-30 11:38:30|2620.66|2611.96|2619.06|2610.36|2620.71|2612.01|2619.05|2610.35|37
1643542720000|2022-01-30 11:38:40|2619.05|2610.35|2619.58|2610.88|2619.84|2611.14|2618.71|2610.01|37
1643542730000|2022-01-30 11:38:50|2619.51|2610.81|2619.49|2610.79|2619.65|2610.95|2619.24|2610.54|33
1643542740000|2022-01-30 11:39:00|2619.5|2610.8|2619.45|2610.75|2619.57|2610.87|2619.42|2610.72|24
1643542750000|2022-01-30 11:39:10|2619.49|2610.79|2620|2611.3|2620.53|2611.83|2619.49|2610.79|36
1643542760000|2022-01-30 11:39:20|2620.01|2611.31|2619.94|2611.24|2620.2|2611.5|2619.89|2611.19|26
1643542770000|2022-01-30 11:39:30|2619.93|2611.23|2620.29|2611.59|2620.43|2611.73|2619.92|2611.22|29
1643542780000|2022-01-30 11:39:40|2620.26|2611.56|2620.45|2611.75|2620.47|2611.77|2620.26|2611.56|22
1643542790000|2022-01-30 11:39:50|2620.43|2611.73|2620.26|2611.56|2620.52|2611.82|2620.11|2611.41|25
1643542800000|2022-01-30 11:40:00|2620.13|2611.43|2619.45|2610.75|2620.19|2611.49|2619.4|2610.7|29
1643542810000|2022-01-30 11:40:10|2619.43|2610.73|2619.04|2610.34|2619.44|2610.74|2618.79|2610.09|35
1643542820000|2022-01-30 11:40:20|2618.93|2610.23|2619.59|2610.89|2619.65|2610.95|2618.93|2610.23|37
1643542830000|2022-01-30 11:40:30|2619.6|2610.9|2619.69|2610.99|2619.72|2611.02|2619.51|2610.81|25
1643542840000|2022-01-30 11:40:40|2619.7|2611|2619.67|2610.97|2619.74|2611.04|2619.54|2610.84|31
1643542850000|2022-01-30 11:40:50|2619.68|2610.98|2619.24|2610.54|2619.73|2611.03|2619.24|2610.54|30
1643542860000|2022-01-30 11:41:00|2619.18|2610.48|2618.31|2609.61|2619.21|2610.51|2618.31|2609.61|30
1643542870000|2022-01-30 11:41:10|2618.3|2609.6|2619.22|2610.52|2619.28|2610.58|2618.3|2609.6|30
1643542880000|2022-01-30 11:41:20|2619.21|2610.51|2619.11|2610.41|2619.27|2610.57|2618.93|2610.23|32
1643542890000|2022-01-30 11:41:30|2619.09|2610.39|2619.2|2610.5|2619.2|2610.5|2619.09|2610.39|19
1643542900000|2022-01-30 11:41:40|2619.17|2610.47|2619.23|2610.53|2619.24|2610.54|2619.11|2610.41|18
1643542910000|2022-01-30 11:41:50|2619.25|2610.55|2619.26|2610.56|2619.34|2610.64|2619.1|2610.4|27
1643542920000|2022-01-30 11:42:00|2619.25|2610.55|2617.4|2608.7|2619.29|2610.59|2617.4|2608.7|26
1643542930000|2022-01-30 11:42:10|2617.26|2608.56|2618.85|2610.15|2619.48|2610.78|2617.26|2608.56|35
1643542940000|2022-01-30 11:42:20|2618.77|2610.07|2618.86|2610.16|2619.18|2610.48|2618.67|2609.97|31
1643542950000|2022-01-30 11:42:30|2618.88|2610.18|2619.96|2611.26|2620|2611.3|2618.67|2609.97|32
1643542960000|2022-01-30 11:42:40|2619.92|2611.22|2619.95|2611.25|2619.97|2611.27|2619.75|2611.05|26
1643542970000|2022-01-30 11:42:50|2619.96|2611.26|2619.99|2611.29|2620.1|2611.4|2619.85|2611.15|23
1643542980000|2022-01-30 11:43:00|2620.02|2611.32|2620.01|2611.31|2620.1|2611.4|2619.98|2611.28|21
1643542990000|2022-01-30 11:43:10|2620|2611.3|2620.1|2611.4|2620.1|2611.4|2620|2611.3|19
1643543000000|2022-01-30 11:43:20|2620.02|2611.32|2620.71|2612.01|2620.71|2612.01|2620.01|2611.31|26
1643543010000|2022-01-30 11:43:30|2620.72|2612.02|2620.84|2612.14|2620.89|2612.19|2620.36|2611.66|29
1643543020000|2022-01-30 11:43:40|2620.86|2612.16|2620.48|2611.78|2620.86|2612.16|2620.37|2611.67|31
1643543030000|2022-01-30 11:43:50|2620.47|2611.77|2620.42|2611.72|2620.47|2611.77|2620.2|2611.5|30
1643543040000|2022-01-30 11:44:00|2620.43|2611.73|2620.68|2611.98|2620.69|2611.99|2620.31|2611.61|29
1643543050000|2022-01-30 11:44:10|2620.69|2611.99|2620.68|2611.98|2620.72|2612.02|2620.63|2611.93|24
1643543060000|2022-01-30 11:44:20|2620.69|2611.99|2621.26|2612.56|2621.29|2612.59|2620.5|2611.8|25
1643543070000|2022-01-30 11:44:30|2621.25|2612.55|2621.16|2612.46|2621.25|2612.55|2621.08|2612.38|18
1643543080000|2022-01-30 11:44:40|2621.15|2612.45|2621.22|2612.52|2621.26|2612.56|2621.15|2612.45|21
1643543090000|2022-01-30 11:44:50|2621.21|2612.51|2621.14|2612.44|2621.79|2613.09|2620.95|2612.25|29
1643543100000|2022-01-30 11:45:00|2621.16|2612.46|2621.26|2612.56|2621.31|2612.61|2621.11|2612.41|29
1643543110000|2022-01-30 11:45:10|2621.28|2612.58|2621.68|2612.98|2621.71|2613.01|2621.28|2612.58|27
1643543120000|2022-01-30 11:45:20|2621.66|2612.96|2624.21|2615.51|2624.21|2615.51|2621.66|2612.96|35
1643543130000|2022-01-30 11:45:30|2624.28|2615.58|2623.97|2615.27|2625|2616.3|2623.97|2615.27|36
1643543140000|2022-01-30 11:45:40|2624.11|2615.41|2624.1|2615.4|2624.2|2615.5|2624.1|2615.4|28
1643543150000|2022-01-30 11:45:50|2624.03|2615.33|2624.03|2615.33|2624.15|2615.45|2623.98|2615.28|23
1643543160000|2022-01-30 11:46:00|2624.05|2615.35|2624.41|2615.71|2624.41|2615.71|2623.98|2615.28|33
1643543170000|2022-01-30 11:46:10|2624.42|2615.72|2624.41|2615.71|2624.43|2615.73|2624.35|2615.65|19
1643543180000|2022-01-30 11:46:20|2624.4|2615.7|2624.64|2615.94|2624.64|2615.94|2624.34|2615.64|24
1643543190000|2022-01-30 11:46:30|2624.67|2615.97|2624.15|2615.45|2624.68|2615.98|2624.07|2615.37|25
1643543200000|2022-01-30 11:46:40|2624.16|2615.46|2624.5|2615.8|2624.51|2615.81|2624.16|2615.46|20
1643543210000|2022-01-30 11:46:50|2624.48|2615.78|2624.59|2615.89|2624.6|2615.9|2624.48|2615.78|22
1643543220000|2022-01-30 11:47:00|2624.57|2615.87|2624.04|2615.34|2624.6|2615.9|2624.01|2615.31|30
1643543230000|2022-01-30 11:47:10|2624.08|2615.38|2624.51|2615.81|2625.1|2616.4|2624.08|2615.38|28
1643543240000|2022-01-30 11:47:20|2624.43|2615.73|2624.59|2615.89|2624.6|2615.9|2624.43|2615.73|20
1643543250000|2022-01-30 11:47:30|2624.58|2615.88|2624.41|2615.71|2624.59|2615.89|2624.39|2615.69|25
1643543260000|2022-01-30 11:47:40|2624.4|2615.7|2621.47|2612.77|2624.47|2615.77|2621.12|2612.42|34
1643543270000|2022-01-30 11:47:50|2621.44|2612.74|2621|2612.3|2621.44|2612.74|2621|2612.3|30
1643543280000|2022-01-30 11:48:00|2620.99|2612.29|2617.6|2608.9|2621.03|2612.33|2617.47|2608.77|33
1643543290000|2022-01-30 11:48:10|2617.59|2608.89|2617.36|2608.66|2617.63|2608.93|2616.15|2607.45|34
1643543300000|2022-01-30 11:48:20|2617.4|2608.7|2617.59|2608.89|2617.82|2609.12|2617.4|2608.7|29
1643543310000|2022-01-30 11:48:30|2617.51|2608.81|2617.79|2609.09|2618.03|2609.33|2617.51|2608.81|22
1643543320000|2022-01-30 11:48:40|2617.82|2609.12|2617.53|2608.83|2617.92|2609.22|2617.28|2608.58|34
1643543330000|2022-01-30 11:48:50|2617.4|2608.7|2617.2|2608.5|2617.52|2608.82|2617.09|2608.39|29
1643543340000|2022-01-30 11:49:00|2617.25|2608.55|2617.35|2608.65|2617.59|2608.89|2617.05|2608.35|29
1643543350000|2022-01-30 11:49:10|2617.24|2608.54|2618.62|2609.92|2618.76|2610.06|2617.21|2608.51|28
1643543360000|2022-01-30 11:49:20|2618.65|2609.95|2618.63|2609.93|2618.69|2609.99|2618.4|2609.7|31
1643543370000|2022-01-30 11:49:30|2618.64|2609.94|2618.65|2609.95|2618.66|2609.96|2618.59|2609.89|15
1643543380000|2022-01-30 11:49:40|2618.66|2609.96|2618.97|2610.27|2618.98|2610.28|2618.59|2609.89|10
1643543390000|2022-01-30 11:49:50|2618.98|2610.28|2618.74|2610.04|2619.01|2610.31|2618.55|2609.85|19
1643543400000|2022-01-30 11:50:00|2618.73|2610.03|2618.61|2609.91|2618.75|2610.05|2618.54|2609.84|30
1643543410000|2022-01-30 11:50:10|2618.67|2609.97|2618.46|2609.76|2618.69|2609.99|2618.19|2609.49|36
1643543420000|2022-01-30 11:50:20|2618.45|2609.75|2618.91|2610.21|2618.91|2610.21|2618.38|2609.68|32
1643543430000|2022-01-30 11:50:30|2618.89|2610.19|2618.86|2610.16|2618.94|2610.24|2618.79|2610.09|25
1643543440000|2022-01-30 11:50:40|2618.84|2610.14|2619.58|2610.88|2619.58|2610.88|2618.75|2610.05|36
1643543450000|2022-01-30 11:50:50|2619.56|2610.86|2619.69|2610.99|2619.71|2611.01|2619.54|2610.84|24
1643543460000|2022-01-30 11:51:00|2619.65|2610.95|2620.24|2611.54|2620.27|2611.57|2619.61|2610.91|35
1643543470000|2022-01-30 11:51:10|2620.21|2611.51|2619.97|2611.27|2620.21|2611.51|2619.96|2611.26|23
1643543480000|2022-01-30 11:51:20|2620|2611.3|2620.03|2611.33|2620.05|2611.35|2619.96|2611.26|11
1643543490000|2022-01-30 11:51:30|2620.02|2611.32|2620.26|2611.56|2620.31|2611.61|2619.99|2611.29|25
1643543500000|2022-01-30 11:51:40|2620.27|2611.57|2620.43|2611.73|2620.61|2611.91|2620.25|2611.55|27
1643543510000|2022-01-30 11:51:50|2620.46|2611.76|2623.01|2614.31|2623.02|2614.32|2620.45|2611.75|35
1643543520000|2022-01-30 11:52:00|2622.99|2614.29|2623.79|2615.09|2623.93|2615.23|2622.92|2614.22|29
1643543530000|2022-01-30 11:52:10|2623.96|2615.26|2625.63|2616.93|2625.63|2616.93|2623.9|2615.2|33
1643543540000|2022-01-30 11:52:20|2625.64|2616.94|2625.85|2617.15|2625.85|2617.15|2625.59|2616.89|27
1643543550000|2022-01-30 11:52:30|2625.83|2617.13|2625.94|2617.24|2626.14|2617.44|2625.8|2617.1|18
1643543560000|2022-01-30 11:52:40|2625.95|2617.25|2626.9|2618.2|2626.92|2618.22|2625.95|2617.25|35
1643543570000|2022-01-30 11:52:50|2627.09|2618.39|2626.97|2618.27|2627.1|2618.4|2626.9|2618.2|25
1643543580000|2022-01-30 11:53:00|2627.02|2618.32|2627.12|2618.42|2627.12|2618.42|2626.92|2618.22|26
1643543590000|2022-01-30 11:53:10|2627.11|2618.41|2627.23|2618.53|2627.25|2618.55|2626.82|2618.12|29
1643543600000|2022-01-30 11:53:20|2627.3|2618.6|2627.52|2618.82|2627.65|2618.95|2627.3|2618.6|27
1643543610000|2022-01-30 11:53:30|2627.51|2618.81|2627.91|2619.21|2628.04|2619.34|2627.5|2618.8|27
1643543620000|2022-01-30 11:53:40|2627.94|2619.24|2629.19|2620.49|2629.19|2620.49|2627.94|2619.24|30
1643543630000|2022-01-30 11:53:50|2629.26|2620.56|2629.35|2620.65|2629.39|2620.69|2629.19|2620.49|22
1643543640000|2022-01-30 11:54:00|2629.34|2620.64|2628.2|2619.5|2629.41|2620.71|2628.09|2619.39|32
1643543650000|2022-01-30 11:54:10|2628.16|2619.46|2628.1|2619.4|2628.26|2619.56|2628.01|2619.31|25
1643543660000|2022-01-30 11:54:20|2628.04|2619.34|2628.37|2619.67|2628.39|2619.69|2627.87|2619.17|25
1643543670000|2022-01-30 11:54:30|2628.34|2619.64|2628.75|2620.05|2628.75|2620.05|2628.31|2619.61|24
1643543680000|2022-01-30 11:54:40|2628.83|2620.13|2629.43|2620.73|2629.48|2620.78|2628.73|2620.03|28
1643543690000|2022-01-30 11:54:50|2629.45|2620.75|2629.32|2620.62|2629.47|2620.77|2629.12|2620.42|28
1643543700000|2022-01-30 11:55:00|2629.28|2620.58|2628.57|2619.87|2629.31|2620.61|2628.36|2619.66|30
1643543710000|2022-01-30 11:55:10|2628.56|2619.86|2628.77|2620.07|2628.83|2620.13|2628.56|2619.86|31
1643543720000|2022-01-30 11:55:20|2628.76|2620.06|2629.05|2620.35|2629.08|2620.38|2628.76|2620.06|28
1643543730000|2022-01-30 11:55:30|2629.06|2620.36|2628.72|2620.02|2629.06|2620.36|2628.69|2619.99|25
1643543740000|2022-01-30 11:55:40|2628.75|2620.05|2628.87|2620.17|2629.05|2620.35|2628.68|2619.98|28
1643543750000|2022-01-30 11:55:50|2628.86|2620.16|2628.87|2620.17|2629.02|2620.32|2628.82|2620.12|17
1643543760000|2022-01-30 11:56:00|2628.88|2620.18|2629|2620.3|2629.06|2620.36|2628.83|2620.13|26
1643543770000|2022-01-30 11:56:10|2628.99|2620.29|2628.99|2620.29|2629.06|2620.36|2628.97|2620.27|15
1643543780000|2022-01-30 11:56:20|2628.98|2620.28|2631.41|2622.71|2631.45|2622.75|2628.98|2620.28|27
1643543790000|2022-01-30 11:56:30|2631.42|2622.72|2631.43|2622.73|2631.48|2622.78|2631.07|2622.37|30
1643543800000|2022-01-30 11:56:40|2631.39|2622.69|2631.37|2622.67|2631.56|2622.86|2631.36|2622.66|33
1643543810000|2022-01-30 11:56:50|2631.34|2622.64|2632.58|2623.88|2632.59|2623.89|2631.34|2622.64|38
1643543820000|2022-01-30 11:57:00|2632.59|2623.89|2631.14|2622.44|2632.59|2623.89|2631.08|2622.38|29
1643543830000|2022-01-30 11:57:10|2631.13|2622.43|2630.16|2621.46|2631.23|2622.53|2630.15|2621.45|21
1643543840000|2022-01-30 11:57:20|2630.15|2621.45|2629.93|2621.23|2630.15|2621.45|2629.51|2620.81|31
1643543850000|2022-01-30 11:57:30|2630.04|2621.34|2631.23|2622.53|2631.44|2622.74|2629.93|2621.23|22
1643543860000|2022-01-30 11:57:40|2631.44|2622.74|2631.04|2622.34|2631.51|2622.81|2630.96|2622.26|32
1643543870000|2022-01-30 11:57:50|2630.99|2622.29|2631.09|2622.39|2631.25|2622.55|2630.93|2622.23|26
1643543880000|2022-01-30 11:58:00|2631.08|2622.38|2631.39|2622.69|2631.4|2622.7|2631.03|2622.33|28
1643543890000|2022-01-30 11:58:10|2631.33|2622.63|2630.78|2622.08|2631.39|2622.69|2630.63|2621.93|31
1643543900000|2022-01-30 11:58:20|2630.77|2622.07|2630.96|2622.26|2631.21|2622.51|2630.77|2622.07|27
1643543910000|2022-01-30 11:58:30|2630.91|2622.21|2630.82|2622.12|2630.98|2622.28|2630.62|2621.92|38
1643543920000|2022-01-30 11:58:40|2630.79|2622.09|2632.45|2623.75|2632.56|2623.86|2630.79|2622.09|32
1643543930000|2022-01-30 11:58:50|2632.49|2623.79|2632.68|2623.98|2632.72|2624.02|2632.49|2623.79|23
1643543940000|2022-01-30 11:59:00|2632.72|2624.02|2632.46|2623.76|2632.77|2624.07|2632.38|2623.68|23
1643543950000|2022-01-30 11:59:10|2632.4|2623.7|2632.53|2623.83|2632.63|2623.93|2632.4|2623.7|27
1643543960000|2022-01-30 11:59:20|2632.56|2623.86|2632.48|2623.78|2632.6|2623.9|2632.44|2623.74|26
1643543970000|2022-01-30 11:59:30|2632.42|2623.72|2631.85|2623.15|2632.48|2623.78|2631.78|2623.08|25
1643543980000|2022-01-30 11:59:40|2631.87|2623.17|2632.04|2623.34|2632.42|2623.72|2631.84|2623.14|32
1643543990000|2022-01-30 11:59:50|2632.03|2623.33|2631.87|2623.17|2632.14|2623.44|2631.87|2623.17|27
1643544000000|2022-01-30 12:00:00|2631.81|2623.11|2632.4|2623.7|2632.54|2623.84|2631.81|2623.11|29
1643544010000|2022-01-30 12:00:10|2632.3|2623.6|2632.2|2623.5|2632.4|2623.7|2632.18|2623.48|30
1643544020000|2022-01-30 12:00:20|2632.25|2623.55|2632.17|2623.47|2632.53|2623.83|2632.14|2623.44|23
1643544030000|2022-01-30 12:00:30|2632.06|2623.36|2631.22|2622.52|2632.06|2623.36|2631.22|2622.52|18
1643544040000|2022-01-30 12:00:40|2631.21|2622.51|2630.68|2621.98|2631.57|2622.87|2630.68|2621.98|32
1643544050000|2022-01-30 12:00:50|2630.33|2621.63|2631.16|2622.46|2631.4|2622.7|2629.62|2620.92|28
1643544060000|2022-01-30 12:01:00|2630.99|2622.29|2631.15|2622.45|2631.41|2622.71|2630.91|2622.21|36
1643544070000|2022-01-30 12:01:10|2631.17|2622.47|2632.32|2623.62|2632.37|2623.67|2631.16|2622.46|34
1643544080000|2022-01-30 12:01:20|2632.33|2623.63|2632.12|2623.42|2632.48|2623.78|2632.12|2623.42|29
1643544090000|2022-01-30 12:01:30|2632.16|2623.46|2631.63|2622.93|2632.78|2624.08|2631.63|2622.93|33
1643544100000|2022-01-30 12:01:40|2631.62|2622.92|2631.48|2622.78|2631.81|2623.11|2631.36|2622.66|31
1643544110000|2022-01-30 12:01:50|2631.52|2622.82|2632.3|2623.6|2632.73|2624.03|2631.52|2622.82|32
1643544120000|2022-01-30 12:02:00|2632.36|2623.66|2631.67|2622.97|2632.56|2623.86|2631.38|2622.68|32
1643544130000|2022-01-30 12:02:10|2631.68|2622.98|2630.64|2621.94|2631.74|2623.04|2630.53|2621.83|31
1643544140000|2022-01-30 12:02:20|2630.67|2621.97|2631.74|2623.04|2631.76|2623.06|2630.67|2621.97|34
1643544150000|2022-01-30 12:02:30|2631.75|2623.05|2630.54|2621.84|2631.77|2623.07|2630.51|2621.81|35
1643544160000|2022-01-30 12:02:40|2630.41|2621.71|2630.54|2621.84|2630.68|2621.98|2630.35|2621.65|32
1643544170000|2022-01-30 12:02:50|2630.53|2621.83|2630.58|2621.88|2630.82|2622.12|2630.5|2621.8|28
1643544180000|2022-01-30 12:03:00|2630.59|2621.89|2630.68|2621.98|2630.73|2622.03|2630.57|2621.87|28
1643544190000|2022-01-30 12:03:10|2630.67|2621.97|2629.6|2620.9|2630.71|2622.01|2629.57|2620.87|25
1643544200000|2022-01-30 12:03:20|2629.46|2620.76|2630.53|2621.83|2630.73|2622.03|2629.46|2620.76|27
1643544210000|2022-01-30 12:03:30|2630.54|2621.84|2629.97|2621.27|2630.62|2621.92|2629.91|2621.21|30
1643544220000|2022-01-30 12:03:40|2630.01|2621.31|2632.18|2623.48|2632.18|2623.48|2629.94|2621.24|29
1643544230000|2022-01-30 12:03:50|2632.16|2623.46|2631.6|2622.9|2632.21|2623.51|2630.84|2622.14|36
1643544240000|2022-01-30 12:04:00|2631.58|2622.88|2632.46|2623.76|2632.47|2623.77|2631.52|2622.82|32
1643544250000|2022-01-30 12:04:10|2632.43|2623.73|2632.21|2623.51|2632.54|2623.84|2632.21|2623.51|23
1643544260000|2022-01-30 12:04:20|2632.01|2623.31|2631.73|2623.03|2632.14|2623.44|2631.62|2622.92|34
1643544270000|2022-01-30 12:04:30|2631.77|2623.07|2632.05|2623.35|2632.11|2623.41|2631.73|2623.03|22
1643544280000|2022-01-30 12:04:40|2632.06|2623.36|2632.63|2623.93|2632.66|2623.96|2632.06|2623.36|18
1643544290000|2022-01-30 12:04:50|2632.65|2623.95|2632.72|2624.02|2632.97|2624.27|2631.93|2623.23|24
1643544300000|2022-01-30 12:05:00|2632.81|2624.11|2632.61|2623.91|2632.82|2624.12|2632.48|2623.78|31
1643544310000|2022-01-30 12:05:10|2632.55|2623.85|2631.77|2623.07|2632.63|2623.93|2631.63|2622.93|34
1643544320000|2022-01-30 12:05:20|2631.88|2623.18|2631.47|2622.77|2632.09|2623.39|2631.45|2622.75|35
1643544330000|2022-01-30 12:05:30|2631.5|2622.8|2631.53|2622.83|2631.78|2623.08|2631.5|2622.8|27
1643544340000|2022-01-30 12:05:40|2631.52|2622.82|2630.28|2621.58|2631.52|2622.82|2630.25|2621.55|33
1643544350000|2022-01-30 12:05:50|2630.03|2621.33|2630.5|2621.8|2630.71|2622.01|2630.03|2621.33|26
1643544360000|2022-01-30 12:06:00|2630.75|2622.05|2631.44|2622.74|2631.53|2622.83|2630.75|2622.05|28
1643544370000|2022-01-30 12:06:10|2631.43|2622.73|2630.58|2621.88|2631.44|2622.74|2630.58|2621.88|31
1643544380000|2022-01-30 12:06:20|2630.57|2621.87|2630.35|2621.65|2630.65|2621.95|2630.02|2621.32|27
1643544390000|2022-01-30 12:06:30|2630.37|2621.67|2630.54|2621.84|2630.85|2622.15|2630.34|2621.64|21
1643544400000|2022-01-30 12:06:40|2630.52|2621.82|2629.73|2621.03|2630.52|2621.82|2629.71|2621.01|33
1643544410000|2022-01-30 12:06:50|2629.69|2620.99|2629.07|2620.37|2629.77|2621.07|2629.07|2620.37|21
1643544420000|2022-01-30 12:07:00|2629.09|2620.39|2629.97|2621.27|2630.25|2621.55|2629.09|2620.39|35
1643544430000|2022-01-30 12:07:10|2630|2621.3|2630.54|2621.84|2630.54|2621.84|2629.98|2621.28|31
1643544440000|2022-01-30 12:07:20|2630.53|2621.83|2630.26|2621.56|2630.53|2621.83|2630.17|2621.47|29
1643544450000|2022-01-30 12:07:30|2630.23|2621.53|2629.63|2620.93|2630.23|2621.53|2629.39|2620.69|31
1643544460000|2022-01-30 12:07:40|2629.64|2620.94|2629.95|2621.25|2630.04|2621.34|2629.64|2620.94|29
1643544470000|2022-01-30 12:07:50|2629.86|2621.16|2629.83|2621.13|2629.88|2621.18|2629.75|2621.05|26
1643544480000|2022-01-30 12:08:00|2629.81|2621.11|2629.61|2620.91|2629.87|2621.17|2629.61|2620.91|21
1643544490000|2022-01-30 12:08:10|2629.54|2620.84|2628.47|2619.77|2629.77|2621.07|2628.47|2619.77|30
1643544500000|2022-01-30 12:08:20|2628.43|2619.73|2627.66|2618.96|2628.53|2619.83|2627.66|2618.96|30
1643544510000|2022-01-30 12:08:30|2627.73|2619.03|2627.53|2618.83|2627.87|2619.17|2627.46|2618.76|33
1643544520000|2022-01-30 12:08:40|2627.58|2618.88|2628.15|2619.45|2628.2|2619.5|2627.31|2618.61|28
1643544530000|2022-01-30 12:08:50|2628.16|2619.46|2628.41|2619.71|2628.6|2619.9|2627.94|2619.24|31
1643544540000|2022-01-30 12:09:00|2628.4|2619.7|2628.27|2619.57|2628.48|2619.78|2628.21|2619.51|21
1643544550000|2022-01-30 12:09:10|2628.29|2619.59|2627.64|2618.94|2628.29|2619.59|2627.46|2618.76|28
1643544560000|2022-01-30 12:09:20|2627.61|2618.91|2627.15|2618.45|2627.62|2618.92|2626.7|2618|32
1643544570000|2022-01-30 12:09:30|2627.17|2618.47|2627.28|2618.58|2627.28|2618.58|2626.86|2618.16|31
1643544580000|2022-01-30 12:09:40|2627.7|2619|2627.1|2618.4|2627.79|2619.09|2627.1|2618.4|31
1643544590000|2022-01-30 12:09:50|2627.16|2618.46|2627.14|2618.44|2627.22|2618.52|2627.08|2618.38|23
1643544600000|2022-01-30 12:10:00|2627.13|2618.43|2627.04|2618.34|2627.55|2618.85|2627.04|2618.34|28
1643544610000|2022-01-30 12:10:10|2627.01|2618.31|2625.99|2617.29|2627.25|2618.55|2625.99|2617.29|28
1643544620000|2022-01-30 12:10:20|2626.03|2617.33|2625.91|2617.21|2626.43|2617.73|2625.91|2617.21|26
1643544630000|2022-01-30 12:10:30|2625.9|2617.2|2624.65|2615.95|2625.9|2617.2|2624.65|2615.95|35
1643544640000|2022-01-30 12:10:40|2624.77|2616.07|2624.42|2615.72|2625.04|2616.34|2624.33|2615.63|34
1643544650000|2022-01-30 12:10:50|2624.43|2615.73|2623.43|2614.73|2624.43|2615.73|2623.43|2614.73|31
1643544660000|2022-01-30 12:11:00|2623.45|2614.75|2622.82|2614.12|2623.48|2614.78|2622.82|2614.12|30
1643544670000|2022-01-30 12:11:10|2622.61|2613.91|2619.16|2610.46|2622.61|2613.91|2619.11|2610.41|34
1643544680000|2022-01-30 12:11:20|2618.99|2610.29|2619.66|2610.96|2620.08|2611.38|2618.86|2610.16|38
1643544690000|2022-01-30 12:11:30|2619.75|2611.05|2620.71|2612.01|2620.83|2612.13|2619.75|2611.05|36
1643544700000|2022-01-30 12:11:40|2620.64|2611.94|2620.71|2612.01|2620.78|2612.08|2620.57|2611.87|30
1643544710000|2022-01-30 12:11:50|2620.78|2612.08|2620.31|2611.61|2620.78|2612.08|2620|2611.3|37
1643544720000|2022-01-30 12:12:00|2620.1|2611.4|2619.56|2610.86|2620.53|2611.83|2619.56|2610.86|35
1643544730000|2022-01-30 12:12:10|2619.19|2610.49|2618.76|2610.06|2619.28|2610.58|2618.52|2609.82|35
1643544740000|2022-01-30 12:12:20|2618.74|2610.04|2618.61|2609.91|2618.81|2610.11|2618.48|2609.78|29
1643544750000|2022-01-30 12:12:30|2618.55|2609.85|2620.47|2611.77|2620.53|2611.83|2618.43|2609.73|31
1643544760000|2022-01-30 12:12:40|2620.45|2611.75|2620.21|2611.51|2620.8|2612.1|2619.9|2611.2|37
1643544770000|2022-01-30 12:12:50|2620.32|2611.62|2620.45|2611.75|2620.54|2611.84|2620.28|2611.58|21
1643544780000|2022-01-30 12:13:00|2620.44|2611.74|2621.98|2613.28|2622|2613.3|2620.43|2611.73|32
1643544790000|2022-01-30 12:13:10|2622|2613.3|2621.91|2613.21|2622.26|2613.56|2621.61|2612.91|34
1643544800000|2022-01-30 12:13:20|2621.94|2613.24|2622.33|2613.63|2622.5|2613.8|2621.92|2613.22|20
1643544810000|2022-01-30 12:13:30|2622.32|2613.62|2623.15|2614.45|2623.68|2614.98|2622.32|2613.62|35
1643544820000|2022-01-30 12:13:40|2623.14|2614.44|2622.82|2614.12|2623.36|2614.66|2622.82|2614.12|33
1643544830000|2022-01-30 12:13:50|2622.66|2613.96|2621.48|2612.78|2622.66|2613.96|2621.48|2612.78|34
1643544840000|2022-01-30 12:14:00|2621.43|2612.73|2620.06|2611.36|2621.43|2612.73|2620.05|2611.35|32
1643544850000|2022-01-30 12:14:10|2620.04|2611.34|2619.61|2610.91|2620.07|2611.37|2618.97|2610.27|31
1643544860000|2022-01-30 12:14:20|2619.97|2611.27|2619.55|2610.85|2619.98|2611.28|2618.34|2609.64|34
1643544870000|2022-01-30 12:14:30|2619.64|2610.94|2619.65|2610.95|2620.21|2611.51|2619.34|2610.64|34
1643544880000|2022-01-30 12:14:40|2619.8|2611.1|2619.78|2611.08|2620|2611.3|2619.63|2610.93|29
1643544890000|2022-01-30 12:14:50|2619.9|2611.2|2619.85|2611.15|2620.06|2611.36|2619.8|2611.1|21
1643544900000|2022-01-30 12:15:00|2619.92|2611.22|2620.01|2611.31|2620.1|2611.4|2619.92|2611.22|17
1643544910000|2022-01-30 12:15:10|2620.05|2611.35|2621.14|2612.44|2621.23|2612.53|2620.02|2611.32|30
1643544920000|2022-01-30 12:15:20|2621.16|2612.46|2621.64|2612.94|2621.86|2613.16|2621.15|2612.45|36
1643544930000|2022-01-30 12:15:30|2621.56|2612.86|2621.97|2613.27|2622.08|2613.38|2620.85|2612.15|35
1643544940000|2022-01-30 12:15:40|2621.9|2613.2|2620.95|2612.25|2621.98|2613.28|2620.95|2612.25|31
1643544950000|2022-01-30 12:15:50|2620.57|2611.87|2620.25|2611.55|2620.95|2612.25|2620.12|2611.42|36
1643544960000|2022-01-30 12:16:00|2620.2|2611.5|2620.56|2611.86|2621.31|2612.61|2620.16|2611.46|34
1643544970000|2022-01-30 12:16:10|2620.45|2611.75|2620.57|2611.87|2620.71|2612.01|2619.85|2611.15|35
1643544980000|2022-01-30 12:16:20|2620.5|2611.8|2620.25|2611.55|2620.7|2612|2620.14|2611.44|36
1643544990000|2022-01-30 12:16:30|2620.29|2611.59|2620.08|2611.38|2620.31|2611.61|2619.95|2611.25|25
1643545000000|2022-01-30 12:16:40|2620.04|2611.34|2620.15|2611.45|2620.2|2611.5|2619.12|2610.42|26
1643545010000|2022-01-30 12:16:50|2620.16|2611.46|2619.62|2610.92|2620.16|2611.46|2619.45|2610.75|30
1643545020000|2022-01-30 12:17:00|2619.58|2610.88|2619.19|2610.49|2619.77|2611.07|2619.16|2610.46|33
1643545030000|2022-01-30 12:17:10|2619.18|2610.48|2619.41|2610.71|2619.44|2610.74|2619.12|2610.42|23
1643545040000|2022-01-30 12:17:20|2619.39|2610.69|2619.24|2610.54|2619.53|2610.83|2619.24|2610.54|22
1643545050000|2022-01-30 12:17:30|2619.08|2610.38|2619.36|2610.66|2619.36|2610.66|2619.06|2610.36|25
1643545060000|2022-01-30 12:17:40|2619.99|2611.29|2619.5|2610.8|2620.06|2611.36|2619.48|2610.78|37
1643545070000|2022-01-30 12:17:50|2619.55|2610.85|2619.05|2610.35|2619.66|2610.96|2619.04|2610.34|26
1643545080000|2022-01-30 12:18:00|2619.04|2610.34|2619.45|2610.75|2619.5|2610.8|2619.03|2610.33|16
1643545090000|2022-01-30 12:18:10|2619.64|2610.94|2619.69|2610.99|2619.78|2611.08|2619.64|2610.94|23
1643545100000|2022-01-30 12:18:20|2619.7|2611|2621.13|2612.43|2621.24|2612.54|2619.7|2611|32
1643545110000|2022-01-30 12:18:30|2621.11|2612.41|2620.96|2612.26|2621.22|2612.52|2620.85|2612.15|31
1643545120000|2022-01-30 12:18:40|2620.97|2612.27|2621.12|2612.42|2621.12|2612.42|2620.96|2612.26|23
1643545130000|2022-01-30 12:18:50|2621.1|2612.4|2620.99|2612.29|2621.2|2612.5|2620.99|2612.29|22
1643545140000|2022-01-30 12:19:00|2620.98|2612.28|2620.54|2611.84|2621.5|2612.8|2620.49|2611.79|26
1643545150000|2022-01-30 12:19:10|2620.5|2611.8|2620.51|2611.81|2620.61|2611.91|2620.39|2611.69|27
1643545160000|2022-01-30 12:19:20|2620.49|2611.79|2622.47|2613.77|2622.61|2613.91|2620.49|2611.79|36
1643545170000|2022-01-30 12:19:30|2622.76|2614.06|2623|2614.3|2623|2614.3|2622.68|2613.98|27
1643545180000|2022-01-30 12:19:40|2623.02|2614.32|2621.73|2613.03|2623.05|2614.35|2621.73|2613.03|34
1643545190000|2022-01-30 12:19:50|2621.75|2613.05|2621.38|2612.68|2621.97|2613.27|2620.75|2612.05|35
1643545200000|2022-01-30 12:20:00|2621.54|2612.84|2621.31|2612.61|2621.72|2613.02|2621.31|2612.61|35
1643545210000|2022-01-30 12:20:10|2621.34|2612.64|2622.47|2613.77|2622.47|2613.77|2621.34|2612.64|29
1643545220000|2022-01-30 12:20:20|2622.36|2613.66|2623.4|2614.7|2623.43|2614.73|2622.23|2613.53|36
1643545230000|2022-01-30 12:20:30|2623.38|2614.68|2624.68|2615.98|2624.69|2615.99|2623.38|2614.68|31
1643545240000|2022-01-30 12:20:40|2624.69|2615.99|2623.73|2615.03|2624.78|2616.08|2623.57|2614.87|29
1643545250000|2022-01-30 12:20:50|2623.71|2615.01|2623.81|2615.11|2624.2|2615.5|2623.49|2614.79|35
1643545260000|2022-01-30 12:21:00|2623.83|2615.13|2624.3|2615.6|2624.48|2615.78|2623.72|2615.02|31
1643545270000|2022-01-30 12:21:10|2624.29|2615.59|2625.04|2616.34|2625.06|2616.36|2624.29|2615.59|24
1643545280000|2022-01-30 12:21:20|2625.06|2616.36|2625.66|2616.96|2625.95|2617.25|2625.05|2616.35|27
1643545290000|2022-01-30 12:21:30|2625.7|2617|2625.25|2616.55|2625.75|2617.05|2625.15|2616.45|29
1643545300000|2022-01-30 12:21:40|2625.27|2616.57|2624.85|2616.15|2625.27|2616.57|2624.85|2616.15|27
1643545310000|2022-01-30 12:21:50|2624.89|2616.19|2625.05|2616.35|2625.07|2616.37|2624.89|2616.19|17
1643545320000|2022-01-30 12:22:00|2625.03|2616.33|2625.05|2616.35|2625.06|2616.36|2624.88|2616.18|25
1643545330000|2022-01-30 12:22:10|2625.08|2616.38|2625.04|2616.34|2625.08|2616.38|2624.82|2616.12|25
1643545340000|2022-01-30 12:22:20|2625.05|2616.35|2624.61|2615.91|2625.05|2616.35|2624.12|2615.42|33
1643545350000|2022-01-30 12:22:30|2624.62|2615.92|2624.59|2615.89|2624.67|2615.97|2624.25|2615.55|26
1643545360000|2022-01-30 12:22:40|2624.48|2615.78|2624.75|2616.05|2624.96|2616.26|2624.45|2615.75|33
1643545370000|2022-01-30 12:22:50|2624.74|2616.04|2624.5|2615.8|2624.82|2616.12|2624.42|2615.72|24
1643545380000|2022-01-30 12:23:00|2624.48|2615.78|2623.82|2615.12|2625.06|2616.36|2623.81|2615.11|30
1643545390000|2022-01-30 12:23:10|2623.53|2614.83|2622.98|2614.28|2623.9|2615.2|2622.76|2614.06|35
1643545400000|2022-01-30 12:23:20|2622.95|2614.25|2623.69|2614.99|2624.51|2615.81|2622.89|2614.19|39
1643545410000|2022-01-30 12:23:30|2623.57|2614.87|2623.76|2615.06|2624.04|2615.34|2623.25|2614.55|27
1643545420000|2022-01-30 12:23:40|2623.98|2615.28|2623.8|2615.1|2623.98|2615.28|2622.88|2614.18|34
1643545430000|2022-01-30 12:23:50|2623.63|2614.93|2623.53|2614.83|2623.68|2614.98|2623.32|2614.62|26
1643545440000|2022-01-30 12:24:00|2623.56|2614.86|2627.57|2618.87|2628.69|2619.99|2623.12|2614.42|40
1643545450000|2022-01-30 12:24:10|2627.56|2618.86|2626.16|2617.46|2627.56|2618.86|2626.09|2617.39|39
1643545460000|2022-01-30 12:24:20|2626.38|2617.68|2627.54|2618.84|2627.65|2618.95|2626.38|2617.68|31
1643545470000|2022-01-30 12:24:30|2627.53|2618.83|2628.15|2619.45|2628.2|2619.5|2627.01|2618.31|34
1643545480000|2022-01-30 12:24:40|2628.17|2619.47|2628.53|2619.83|2628.77|2620.07|2628.09|2619.39|38
1643545490000|2022-01-30 12:24:50|2628.52|2619.82|2628.09|2619.39|2628.52|2619.82|2627.91|2619.21|28
1643545500000|2022-01-30 12:25:00|2628.11|2619.41|2627.48|2618.78|2628.36|2619.66|2627.4|2618.7|31
1643545510000|2022-01-30 12:25:10|2627.51|2618.81|2627.61|2618.91|2628.21|2619.51|2627.51|2618.81|25
1643545520000|2022-01-30 12:25:20|2627.6|2618.9|2626.95|2618.25|2628.24|2619.54|2626.87|2618.17|34
1643545530000|2022-01-30 12:25:30|2626.94|2618.24|2627.22|2618.52|2627.33|2618.63|2626.94|2618.24|33
1643545540000|2022-01-30 12:25:40|2627.26|2618.56|2627.3|2618.6|2628.18|2619.48|2627.23|2618.53|34
1643545550000|2022-01-30 12:25:50|2627.25|2618.55|2627.91|2619.21|2628.06|2619.36|2627.25|2618.55|30
1643545560000|2022-01-30 12:26:00|2627.97|2619.27|2627.52|2618.82|2628.02|2619.32|2627.49|2618.79|28
1643545570000|2022-01-30 12:26:10|2627.53|2618.83|2627.88|2619.18|2627.88|2619.18|2627.53|2618.83|27
1643545580000|2022-01-30 12:26:20|2627.91|2619.21|2627.97|2619.27|2628.15|2619.45|2627.8|2619.1|26
1643545590000|2022-01-30 12:26:30|2627.98|2619.28|2627.82|2619.12|2627.98|2619.28|2627.73|2619.03|21
1643545600000|2022-01-30 12:26:40|2627.91|2619.21|2627.64|2618.94|2627.95|2619.25|2627.64|2618.94|28
1643545610000|2022-01-30 12:26:50|2627.68|2618.98|2628.55|2619.85|2628.56|2619.86|2627.67|2618.97|25
1643545620000|2022-01-30 12:27:00|2628.54|2619.84|2628.46|2619.76|2628.97|2620.27|2628.45|2619.75|22
1643545630000|2022-01-30 12:27:10|2628.52|2619.82|2628.94|2620.24|2629.09|2620.39|2628.51|2619.81|28
1643545640000|2022-01-30 12:27:20|2628.92|2620.22|2627.74|2619.04|2629.02|2620.32|2627.56|2618.86|30
1643545650000|2022-01-30 12:27:30|2627.73|2619.03|2627.73|2619.03|2628.07|2619.37|2627.39|2618.69|37
1643545660000|2022-01-30 12:27:40|2627.75|2619.05|2628.33|2619.63|2628.41|2619.71|2627.71|2619.01|28
1643545670000|2022-01-30 12:27:50|2628.28|2619.58|2628.38|2619.68|2628.54|2619.84|2628.22|2619.52|35
1643545680000|2022-01-30 12:28:00|2628.39|2619.69|2628.68|2619.98|2628.93|2620.23|2628.39|2619.69|28
1643545690000|2022-01-30 12:28:10|2628.73|2620.03|2628.68|2619.98|2628.73|2620.03|2628.58|2619.88|14
1643545700000|2022-01-30 12:28:20|2628.71|2620.01|2628.59|2619.89|2628.83|2620.13|2628.57|2619.87|28
1643545710000|2022-01-30 12:28:30|2628.6|2619.9|2628.31|2619.61|2628.62|2619.92|2628.19|2619.49|30
1643545720000|2022-01-30 12:28:40|2628.33|2619.63|2628.27|2619.57|2628.64|2619.94|2628.27|2619.57|22
1643545730000|2022-01-30 12:28:50|2628.29|2619.59|2628.41|2619.71|2628.59|2619.89|2628.24|2619.54|30
1643545740000|2022-01-30 12:29:00|2628.4|2619.7|2628.93|2620.23|2628.93|2620.23|2628.4|2619.7|29
1643545750000|2022-01-30 12:29:10|2628.81|2620.11|2629.22|2620.52|2629.37|2620.67|2628.81|2620.11|24
1643545760000|2022-01-30 12:29:20|2629.25|2620.55|2629.68|2620.98|2629.71|2621.01|2629.2|2620.5|24
1643545770000|2022-01-30 12:29:30|2629.67|2620.97|2629.19|2620.49|2629.7|2621|2629.12|2620.42|23
1643545780000|2022-01-30 12:29:40|2629.05|2620.35|2629.03|2620.33|2629.05|2620.35|2628.36|2619.66|32
1643545790000|2022-01-30 12:29:50|2629.07|2620.37|2629.46|2620.76|2630.12|2621.42|2629.07|2620.37|32
1643545800000|2022-01-30 12:30:00|2629.4|2620.7|2629.82|2621.12|2629.97|2621.27|2629.31|2620.61|34
1643545810000|2022-01-30 12:30:10|2629.9|2621.2|2629.69|2620.99|2629.95|2621.25|2629.53|2620.83|19
1643545820000|2022-01-30 12:30:20|2629.61|2620.91|2630.37|2621.67|2630.43|2621.73|2629.58|2620.88|24
1643545830000|2022-01-30 12:30:30|2630.43|2621.73|2630.63|2621.93|2630.72|2622.02|2630.43|2621.73|19
1643545840000|2022-01-30 12:30:40|2630.64|2621.94|2631.15|2622.45|2631.29|2622.59|2630.63|2621.93|22
1643545850000|2022-01-30 12:30:50|2631.17|2622.47|2633.38|2624.68|2633.38|2624.68|2631.16|2622.46|31
1643545860000|2022-01-30 12:31:00|2633.56|2624.86|2634.35|2625.65|2634.35|2625.65|2633.53|2624.83|33
1643545870000|2022-01-30 12:31:10|2634.31|2625.61|2634.42|2625.72|2634.47|2625.77|2634.26|2625.56|30
1643545880000|2022-01-30 12:31:20|2634.41|2625.71|2635.04|2626.34|2635.07|2626.37|2634.41|2625.71|27
1643545890000|2022-01-30 12:31:30|2635.01|2626.31|2634.9|2626.2|2635.09|2626.39|2634.84|2626.14|29
1643545900000|2022-01-30 12:31:40|2634.85|2626.15|2633.61|2624.91|2635.13|2626.43|2633.48|2624.78|33
1643545910000|2022-01-30 12:31:50|2633.62|2624.92|2631.8|2623.1|2633.83|2625.13|2631.57|2622.87|34
1643545920000|2022-01-30 12:32:00|2631.86|2623.16|2632.02|2623.32|2632.39|2623.69|2631.54|2622.84|33
1643545930000|2022-01-30 12:32:10|2632.08|2623.38|2633.34|2624.64|2633.47|2624.77|2632.08|2623.38|32
1643545940000|2022-01-30 12:32:20|2633.37|2624.67|2633.71|2625.01|2634.12|2625.42|2633.35|2624.65|33
1643545950000|2022-01-30 12:32:30|2633.72|2625.02|2634.8|2626.1|2635.02|2626.32|2633.72|2625.02|36
1643545960000|2022-01-30 12:32:40|2635.02|2626.32|2634.74|2626.04|2635.02|2626.32|2634.59|2625.89|35
1643545970000|2022-01-30 12:32:50|2634.73|2626.03|2635.06|2626.36|2635.06|2626.36|2634.7|2626|31
1643545980000|2022-01-30 12:33:00|2635.08|2626.38|2635.16|2626.46|2635.2|2626.5|2634.78|2626.08|30
1643545990000|2022-01-30 12:33:10|2634.81|2626.11|2634.58|2625.88|2634.81|2626.11|2634.05|2625.35|36
1643546000000|2022-01-30 12:33:20|2634.57|2625.87|2634.73|2626.03|2634.79|2626.09|2634.53|2625.83|30
1643546010000|2022-01-30 12:33:30|2634.84|2626.14|2634.9|2626.2|2635.1|2626.4|2634.63|2625.93|32
1643546020000|2022-01-30 12:33:40|2634.82|2626.12|2634.92|2626.22|2635.05|2626.35|2634.75|2626.05|33
1643546030000|2022-01-30 12:33:50|2634.75|2626.05|2634.82|2626.12|2634.92|2626.22|2634.68|2625.98|29
1643546040000|2022-01-30 12:34:00|2634.89|2626.19|2634.79|2626.09|2634.94|2626.24|2634.73|2626.03|28
1643546050000|2022-01-30 12:34:10|2634.77|2626.07|2634.73|2626.03|2634.89|2626.19|2634.58|2625.88|35
1643546060000|2022-01-30 12:34:20|2634.7|2626|2634.86|2626.16|2634.86|2626.16|2634.69|2625.99|20
1643546070000|2022-01-30 12:34:30|2634.84|2626.14|2635.81|2627.11|2636.12|2627.42|2634.82|2626.12|27
1643546080000|2022-01-30 12:34:40|2635.82|2627.12|2635.62|2626.92|2635.82|2627.12|2634.84|2626.14|31
1643546090000|2022-01-30 12:34:50|2635.63|2626.93|2635.49|2626.79|2635.63|2626.93|2635.4|2626.7|27
1643546100000|2022-01-30 12:35:00|2635.46|2626.76|2635.99|2627.29|2636.03|2627.33|2635.46|2626.76|29
1643546110000|2022-01-30 12:35:10|2635.96|2627.26|2638.74|2630.04|2638.74|2630.04|2635.95|2627.25|19
1643546120000|2022-01-30 12:35:20|2638.77|2630.07|2638.5|2629.8|2641.48|2632.78|2638.5|2629.8|39
1643546130000|2022-01-30 12:35:30|2638.44|2629.74|2637.88|2629.18|2638.76|2630.06|2637.74|2629.04|39
1643546140000|2022-01-30 12:35:40|2637.76|2629.06|2638.77|2630.07|2638.81|2630.11|2637.11|2628.41|34
1643546150000|2022-01-30 12:35:50|2638.59|2629.89|2639.02|2630.32|2639.12|2630.42|2638.36|2629.66|33
1643546160000|2022-01-30 12:36:00|2639.01|2630.31|2638.67|2629.97|2639.1|2630.4|2638.67|2629.97|34
1643546170000|2022-01-30 12:36:10|2638.49|2629.79|2638.23|2629.53|2638.54|2629.84|2637.55|2628.85|38
1643546180000|2022-01-30 12:36:20|2638.13|2629.43|2638.12|2629.42|2638.78|2630.08|2638.07|2629.37|33
1643546190000|2022-01-30 12:36:30|2638.14|2629.44|2638.52|2629.82|2638.58|2629.88|2638.14|2629.44|29
1643546200000|2022-01-30 12:36:40|2638.61|2629.91|2638.77|2630.07|2639.39|2630.69|2638.39|2629.69|36
1643546210000|2022-01-30 12:36:50|2638.74|2630.04|2639|2630.3|2639.27|2630.57|2638.71|2630.01|32
1643546220000|2022-01-30 12:37:00|2638.9|2630.2|2639.03|2630.33|2639.07|2630.37|2638.81|2630.11|30
1643546230000|2022-01-30 12:37:10|2639.06|2630.36|2640.14|2631.44|2640.9|2632.2|2638.97|2630.27|36
1643546240000|2022-01-30 12:37:20|2640.15|2631.45|2640.58|2631.88|2641.14|2632.44|2640.13|2631.43|30
1643546250000|2022-01-30 12:37:30|2640.75|2632.05|2641.45|2632.75|2641.64|2632.94|2640.75|2632.05|32
1643546260000|2022-01-30 12:37:40|2641.38|2632.68|2641.66|2632.96|2641.73|2633.03|2641.38|2632.68|36
1643546270000|2022-01-30 12:37:50|2641.61|2632.91|2641.21|2632.51|2641.88|2633.18|2640.99|2632.29|34
1643546280000|2022-01-30 12:38:00|2641.02|2632.32|2640.94|2632.24|2641.2|2632.5|2640.81|2632.11|27
1643546290000|2022-01-30 12:38:10|2641.05|2632.35|2641.73|2633.03|2641.87|2633.17|2640.57|2631.87|29
1643546300000|2022-01-30 12:38:20|2641.75|2633.05|2641.11|2632.41|2641.78|2633.08|2641.04|2632.34|35
1643546310000|2022-01-30 12:38:30|2641.04|2632.34|2638.87|2630.17|2641.04|2632.34|2638.17|2629.47|34
1643546320000|2022-01-30 12:38:40|2638.93|2630.23|2638.54|2629.84|2638.97|2630.27|2638.39|2629.69|32
1643546330000|2022-01-30 12:38:50|2638.52|2629.82|2638.29|2629.59|2639.07|2630.37|2638.24|2629.54|29
1643546340000|2022-01-30 12:39:00|2638.27|2629.57|2638.25|2629.55|2638.3|2629.6|2637.76|2629.06|30
1643546350000|2022-01-30 12:39:10|2638.24|2629.54|2638.17|2629.47|2638.24|2629.54|2638.01|2629.31|21
1643546360000|2022-01-30 12:39:20|2638.16|2629.46|2638.64|2629.94|2638.7|2630|2638.16|2629.46|26
1643546370000|2022-01-30 12:39:30|2638.65|2629.95|2638.54|2629.84|2638.66|2629.96|2638.4|2629.7|20
1643546380000|2022-01-30 12:39:40|2638.57|2629.87|2638.06|2629.36|2638.57|2629.87|2638.03|2629.33|21
1643546390000|2022-01-30 12:39:50|2638.01|2629.31|2638.2|2629.5|2638.23|2629.53|2638.01|2629.31|24
1643546400000|2022-01-30 12:40:00|2638.21|2629.51|2638.21|2629.51|2638.31|2629.61|2638.12|2629.42|20
1643546410000|2022-01-30 12:40:10|2638.24|2629.54|2638.24|2629.54|2638.32|2629.62|2638.21|2629.51|7
1643546420000|2022-01-30 12:40:20|2638.26|2629.56|2638.35|2629.65|2638.5|2629.8|2638.26|2629.56|24
1643546430000|2022-01-30 12:40:30|2638.34|2629.64|2638.26|2629.56|2638.37|2629.67|2638.26|2629.56|17
1643546440000|2022-01-30 12:40:40|2638.3|2629.6|2638.23|2629.53|2638.33|2629.63|2638.19|2629.49|20
1643546450000|2022-01-30 12:40:50|2638.27|2629.57|2638.16|2629.46|2638.35|2629.65|2638.15|2629.45|20
1643546460000|2022-01-30 12:41:00|2638.23|2629.53|2638.35|2629.65|2638.36|2629.66|2638.23|2629.53|20
1643546470000|2022-01-30 12:41:10|2638.37|2629.67|2638.36|2629.66|2638.45|2629.75|2638.36|2629.66|13
1643546480000|2022-01-30 12:41:20|2638.38|2629.68|2637.35|2628.65|2638.44|2629.74|2637.32|2628.62|29
1643546490000|2022-01-30 12:41:30|2637.36|2628.66|2637.93|2629.23|2638.03|2629.33|2637.31|2628.61|32
1643546500000|2022-01-30 12:41:40|2637.89|2629.19|2637.83|2629.13|2637.89|2629.19|2637.6|2628.9|29
1643546510000|2022-01-30 12:41:50|2637.77|2629.07|2637.51|2628.81|2637.96|2629.26|2637.51|2628.81|16
1643546520000|2022-01-30 12:42:00|2637.54|2628.84|2637.58|2628.88|2637.59|2628.89|2637.48|2628.78|15
1643546530000|2022-01-30 12:42:10|2637.59|2628.89|2636.81|2628.11|2637.63|2628.93|2636.54|2627.84|35
1643546540000|2022-01-30 12:42:20|2636.64|2627.94|2633.14|2624.44|2636.8|2628.1|2633.13|2624.43|34
1643546550000|2022-01-30 12:42:30|2632.97|2624.27|2632.95|2624.25|2633.16|2624.46|2632.11|2623.41|35
1643546560000|2022-01-30 12:42:40|2632.96|2624.26|2633|2624.3|2633.22|2624.52|2632.84|2624.14|33
1643546570000|2022-01-30 12:42:50|2633.03|2624.33|2632.4|2623.7|2633.03|2624.33|2631.99|2623.29|34
1643546580000|2022-01-30 12:43:00|2632.42|2623.72|2632.3|2623.6|2632.52|2623.82|2631.38|2622.68|34
1643546590000|2022-01-30 12:43:10|2632.32|2623.62|2631.64|2622.94|2632.68|2623.98|2631.59|2622.89|35
1643546600000|2022-01-30 12:43:20|2631.63|2622.93|2628.61|2619.91|2631.65|2622.95|2628.61|2619.91|36
1643546610000|2022-01-30 12:43:30|2628.58|2619.88|2626.64|2617.94|2628.6|2619.9|2625.58|2616.88|39
1643546620000|2022-01-30 12:43:40|2626.65|2617.95|2627.76|2619.06|2627.84|2619.14|2626.65|2617.95|32
1643546630000|2022-01-30 12:43:50|2627.77|2619.07|2627.86|2619.16|2628.03|2619.33|2627.72|2619.02|28
1643546640000|2022-01-30 12:44:00|2627.71|2619.01|2627.74|2619.04|2627.84|2619.14|2627.66|2618.96|27
1643546650000|2022-01-30 12:44:10|2627.78|2619.08|2627.49|2618.79|2628.39|2619.69|2627.33|2618.63|33
1643546660000|2022-01-30 12:44:20|2627.84|2619.14|2628.14|2619.44|2628.8|2620.1|2627.84|2619.14|34
1643546670000|2022-01-30 12:44:30|2628.21|2619.51|2627.36|2618.66|2628.47|2619.77|2627.32|2618.62|33
1643546680000|2022-01-30 12:44:40|2627.32|2618.62|2627.5|2618.8|2627.54|2618.84|2627.32|2618.62|31
1643546690000|2022-01-30 12:44:50|2627.49|2618.79|2627.61|2618.91|2627.63|2618.93|2627.23|2618.53|27
1643546700000|2022-01-30 12:45:00|2627.56|2618.86|2628.08|2619.38|2628.5|2619.8|2627.52|2618.82|30
1643546710000|2022-01-30 12:45:10|2628.1|2619.4|2628.93|2620.23|2629.05|2620.35|2628.03|2619.33|35
1643546720000|2022-01-30 12:45:20|2628.88|2620.18|2630.14|2621.44|2630.14|2621.44|2628.85|2620.15|28
1643546730000|2022-01-30 12:45:30|2630.17|2621.47|2629.44|2620.74|2630.21|2621.51|2629.37|2620.67|32
1643546740000|2022-01-30 12:45:40|2629.19|2620.49|2627.78|2619.08|2629.19|2620.49|2627.65|2618.95|34
1643546750000|2022-01-30 12:45:50|2627.77|2619.07|2626.94|2618.24|2627.77|2619.07|2626.94|2618.24|36
1643546760000|2022-01-30 12:46:00|2626.91|2618.21|2626.94|2618.24|2627.48|2618.78|2626.91|2618.21|29
1643546770000|2022-01-30 12:46:10|2627.01|2618.31|2626.32|2617.62|2627.01|2618.31|2626.32|2617.62|28
1643546780000|2022-01-30 12:46:20|2626.41|2617.71|2624.98|2616.28|2626.72|2618.02|2624.98|2616.28|31
1643546790000|2022-01-30 12:46:30|2624.96|2616.26|2625.15|2616.45|2625.41|2616.71|2624.91|2616.21|35
1643546800000|2022-01-30 12:46:40|2625.25|2616.55|2627.64|2618.94|2627.64|2618.94|2625.25|2616.55|31
1643546810000|2022-01-30 12:46:50|2627.67|2618.97|2625.16|2616.46|2627.67|2618.97|2625.16|2616.46|35
1643546820000|2022-01-30 12:47:00|2625.24|2616.54|2624.42|2615.72|2625.42|2616.72|2624.42|2615.72|31
1643546830000|2022-01-30 12:47:10|2624.31|2615.61|2623.59|2614.89|2624.31|2615.61|2623.59|2614.89|35
1643546840000|2022-01-30 12:47:20|2623.58|2614.88|2623.4|2614.7|2623.63|2614.93|2623.4|2614.7|32
1643546850000|2022-01-30 12:47:30|2623.35|2614.65|2624.16|2615.46|2624.29|2615.59|2623.35|2614.65|37
1643546860000|2022-01-30 12:47:40|2624.18|2615.48|2623.67|2614.97|2624.18|2615.48|2623.59|2614.89|34
1643546870000|2022-01-30 12:47:50|2623.68|2614.98|2622.91|2614.21|2623.84|2615.14|2622.73|2614.03|33
1643546880000|2022-01-30 12:48:00|2622.88|2614.18|2623.81|2615.11|2623.81|2615.11|2622.87|2614.17|34
1643546890000|2022-01-30 12:48:10|2623.77|2615.07|2624.75|2616.05|2624.89|2616.19|2623.77|2615.07|31
1643546900000|2022-01-30 12:48:20|2624.76|2616.06|2625.27|2616.57|2625.47|2616.77|2624.75|2616.05|30
1643546910000|2022-01-30 12:48:30|2625.26|2616.56|2625.09|2616.39|2625.33|2616.63|2624.72|2616.02|27
1643546920000|2022-01-30 12:48:40|2625.08|2616.38|2625.35|2616.65|2625.38|2616.68|2625.08|2616.38|33
1643546930000|2022-01-30 12:48:50|2625.36|2616.66|2624.82|2616.12|2625.36|2616.66|2624.82|2616.12|31
1643546940000|2022-01-30 12:49:00|2624.73|2616.03|2624.74|2616.04|2625|2616.3|2624.66|2615.96|33
1643546950000|2022-01-30 12:49:10|2624.73|2616.03|2625.3|2616.6|2625.31|2616.61|2624.56|2615.86|27
1643546960000|2022-01-30 12:49:20|2625.31|2616.61|2625.08|2616.38|2625.31|2616.61|2625.05|2616.35|24
1643546970000|2022-01-30 12:49:30|2625.03|2616.33|2624.77|2616.07|2625.03|2616.33|2624.71|2616.01|30
1643546980000|2022-01-30 12:49:40|2624.79|2616.09|2624.51|2615.81|2624.96|2616.26|2624.25|2615.55|34
1643546990000|2022-01-30 12:49:50|2624.48|2615.78|2624.49|2615.79|2624.64|2615.94|2624.46|2615.76|29
1643547000000|2022-01-30 12:50:00|2624.48|2615.78|2624.46|2615.76|2624.52|2615.82|2624.4|2615.7|24
1643547010000|2022-01-30 12:50:10|2624.51|2615.81|2624.33|2615.63|2624.53|2615.83|2624.27|2615.57|26
1643547020000|2022-01-30 12:50:20|2624.37|2615.67|2624.06|2615.36|2624.41|2615.71|2624.05|2615.35|22
1643547030000|2022-01-30 12:50:30|2624.11|2615.41|2623.52|2614.82|2624.11|2615.41|2623.17|2614.47|32
1643547040000|2022-01-30 12:50:40|2623.46|2614.76|2622.74|2614.04|2623.46|2614.76|2622.72|2614.02|28
1643547050000|2022-01-30 12:50:50|2622.77|2614.07|2622.97|2614.27|2623.24|2614.54|2622.39|2613.69|30
1643547060000|2022-01-30 12:51:00|2622.99|2614.29|2622.43|2613.73|2623.03|2614.33|2622.43|2613.73|31
1643547070000|2022-01-30 12:51:10|2622.44|2613.74|2621.83|2613.13|2622.44|2613.74|2621.05|2612.35|32
1643547080000|2022-01-30 12:51:20|2621.78|2613.08|2621.6|2612.9|2622.13|2613.43|2621.42|2612.72|40
1643547090000|2022-01-30 12:51:30|2621.59|2612.89|2621.73|2613.03|2621.87|2613.17|2621.48|2612.78|28
1643547100000|2022-01-30 12:51:40|2621.71|2613.01|2621.43|2612.73|2621.73|2613.03|2621.34|2612.64|32
1643547110000|2022-01-30 12:51:50|2621.44|2612.74|2622.41|2613.71|2622.55|2613.85|2621.03|2612.33|36
1643547120000|2022-01-30 12:52:00|2622.84|2614.14|2622.49|2613.79|2623.01|2614.31|2622.14|2613.44|37
1643547130000|2022-01-30 12:52:10|2622.52|2613.82|2622.37|2613.67|2622.72|2614.02|2622.29|2613.59|32
1643547140000|2022-01-30 12:52:20|2622.43|2613.73|2622.39|2613.69|2622.53|2613.83|2622.14|2613.44|28
1643547150000|2022-01-30 12:52:30|2622.38|2613.68|2621.93|2613.23|2622.38|2613.68|2621.84|2613.14|32
1643547160000|2022-01-30 12:52:40|2621.82|2613.12|2621.84|2613.14|2621.99|2613.29|2621.49|2612.79|32
1643547170000|2022-01-30 12:52:50|2621.86|2613.16|2621.56|2612.86|2621.88|2613.18|2621.39|2612.69|32
1643547180000|2022-01-30 12:53:00|2621.72|2613.02|2621.62|2612.92|2622.19|2613.49|2621.62|2612.92|30
1643547190000|2022-01-30 12:53:10|2621.64|2612.94|2621.12|2612.42|2621.65|2612.95|2621.12|2612.42|20
1643547200000|2022-01-30 12:53:20|2621.21|2612.51|2620.62|2611.92|2621.27|2612.57|2620.46|2611.76|27
1643547210000|2022-01-30 12:53:30|2620.54|2611.84|2620.32|2611.62|2620.54|2611.84|2620.13|2611.43|30
1643547220000|2022-01-30 12:53:40|2620.39|2611.69|2619.67|2610.97|2620.44|2611.74|2619.67|2610.97|30
1643547230000|2022-01-30 12:53:50|2619.84|2611.14|2618.04|2609.34|2619.87|2611.17|2618.04|2609.34|33
1643547240000|2022-01-30 12:54:00|2618.1|2609.4|2616.87|2608.17|2618.1|2609.4|2616.34|2607.64|34
1643547250000|2022-01-30 12:54:10|2616.95|2608.25|2616.96|2608.26|2617.41|2608.71|2616.87|2608.17|34
1643547260000|2022-01-30 12:54:20|2616.94|2608.24|2614.6|2605.9|2616.94|2608.24|2614.42|2605.72|36
1643547270000|2022-01-30 12:54:30|2614.64|2605.94|2615.28|2606.58|2615.42|2606.72|2614.4|2605.7|36
1643547280000|2022-01-30 12:54:40|2615.26|2606.56|2615.45|2606.75|2616.03|2607.33|2615|2606.3|36
1643547290000|2022-01-30 12:54:50|2615.5|2606.8|2616.18|2607.48|2616.18|2607.48|2615.34|2606.64|37
1643547300000|2022-01-30 12:55:00|2616.09|2607.39|2616.85|2608.15|2616.85|2608.15|2615.77|2607.07|36
1643547310000|2022-01-30 12:55:10|2616.73|2608.03|2616.14|2607.44|2616.73|2608.03|2616.14|2607.44|29
1643547320000|2022-01-30 12:55:20|2616.13|2607.43|2615.29|2606.59|2616.23|2607.53|2615.29|2606.59|33
1643547330000|2022-01-30 12:55:30|2615.28|2606.58|2614.91|2606.21|2615.31|2606.61|2614.41|2605.71|35
1643547340000|2022-01-30 12:55:40|2614.86|2606.16|2615.44|2606.74|2615.55|2606.85|2614.86|2606.16|33
1643547350000|2022-01-30 12:55:50|2615.41|2606.71|2618.48|2609.78|2618.48|2609.78|2615.41|2606.71|37
1643547360000|2022-01-30 12:56:00|2618.51|2609.81|2618.97|2610.27|2620.52|2611.82|2618.47|2609.77|37
1643547370000|2022-01-30 12:56:10|2619.09|2610.39|2619.1|2610.4|2619.55|2610.85|2619.09|2610.39|33
1643547380000|2022-01-30 12:56:20|2619.07|2610.37|2619.53|2610.83|2619.56|2610.86|2618.91|2610.21|30
1643547390000|2022-01-30 12:56:30|2619.51|2610.81|2619.09|2610.39|2619.51|2610.81|2618.96|2610.26|28
1643547400000|2022-01-30 12:56:40|2619.12|2610.42|2620.31|2611.61|2620.31|2611.61|2619.12|2610.42|28
1643547410000|2022-01-30 12:56:50|2620.26|2611.56|2619.2|2610.5|2620.33|2611.63|2619.01|2610.31|36
1643547420000|2022-01-30 12:57:00|2619.17|2610.47|2619.82|2611.12|2619.98|2611.28|2619.17|2610.47|33
1643547430000|2022-01-30 12:57:10|2619.8|2611.1|2620.03|2611.33|2620.06|2611.36|2619.73|2611.03|33
1643547440000|2022-01-30 12:57:20|2620.05|2611.35|2619.55|2610.85|2620.05|2611.35|2619.55|2610.85|29
1643547450000|2022-01-30 12:57:30|2619.53|2610.83|2619.22|2610.52|2619.63|2610.93|2619.22|2610.52|28
1643547460000|2022-01-30 12:57:40|2619.3|2610.6|2619.44|2610.74|2619.53|2610.83|2619.14|2610.44|24
1643547470000|2022-01-30 12:57:50|2619.63|2610.93|2619.42|2610.72|2619.67|2610.97|2619.36|2610.66|25
1643547480000|2022-01-30 12:58:00|2619.4|2610.7|2621.94|2613.24|2621.94|2613.24|2619.4|2610.7|37
1643547490000|2022-01-30 12:58:10|2621.88|2613.18|2622.27|2613.57|2622.27|2613.57|2621.44|2612.74|33
1643547500000|2022-01-30 12:58:20|2622.28|2613.58|2622.32|2613.62|2622.48|2613.78|2622.13|2613.43|26
1643547510000|2022-01-30 12:58:30|2621.96|2613.26|2620.23|2611.53|2621.96|2613.26|2620.14|2611.44|39
1643547520000|2022-01-30 12:58:40|2620.25|2611.55|2621.08|2612.38|2621.08|2612.38|2620.22|2611.52|30
1643547530000|2022-01-30 12:58:50|2621.23|2612.53|2621.92|2613.22|2621.92|2613.22|2621.23|2612.53|33
1643547540000|2022-01-30 12:59:00|2621.89|2613.19|2621.79|2613.09|2621.91|2613.21|2621.71|2613.01|25
1643547550000|2022-01-30 12:59:10|2621.75|2613.05|2620.68|2611.98|2621.81|2613.11|2620.52|2611.82|34
1643547560000|2022-01-30 12:59:20|2620.66|2611.96|2621.25|2612.55|2621.27|2612.57|2620.5|2611.8|26
1643547570000|2022-01-30 12:59:30|2621.26|2612.56|2621.38|2612.68|2621.48|2612.78|2621.2|2612.5|26
1643547580000|2022-01-30 12:59:40|2621.43|2612.73|2621.27|2612.57|2621.43|2612.73|2621.26|2612.56|20
1643547590000|2022-01-30 12:59:50|2621.28|2612.58|2621.48|2612.78|2621.56|2612.86|2621.28|2612.58|27
1643547600000|2022-01-30 13:00:00|2621.43|2612.73|2621.79|2613.09|2621.97|2613.27|2621.43|2612.73|32
1643547610000|2022-01-30 13:00:10|2621.78|2613.08|2621.81|2613.11|2622.03|2613.33|2621.19|2612.49|28
1643547620000|2022-01-30 13:00:20|2621.86|2613.16|2621.68|2612.98|2621.89|2613.19|2621.67|2612.97|30
1643547630000|2022-01-30 13:00:30|2621.65|2612.95|2620.31|2611.61|2621.68|2612.98|2620.22|2611.52|25
1643547640000|2022-01-30 13:00:40|2620.38|2611.68|2620.49|2611.79|2620.53|2611.83|2620.15|2611.45|32
1643547650000|2022-01-30 13:00:50|2620.51|2611.81|2620.54|2611.84|2620.57|2611.87|2620.46|2611.76|25
1643547660000|2022-01-30 13:01:00|2620.55|2611.85|2620.7|2612|2620.71|2612.01|2620.15|2611.45|26
1643547670000|2022-01-30 13:01:10|2620.58|2611.88|2620.55|2611.85|2620.66|2611.96|2620.55|2611.85|14
1643547680000|2022-01-30 13:01:20|2620.34|2611.64|2620.29|2611.59|2620.35|2611.65|2619.96|2611.26|18
1643547690000|2022-01-30 13:01:30|2620.27|2611.57|2620.4|2611.7|2620.49|2611.79|2620.23|2611.53|25
1643547700000|2022-01-30 13:01:40|2620.41|2611.71|2620.25|2611.55|2620.45|2611.75|2620.25|2611.55|14
1643547710000|2022-01-30 13:01:50|2620.16|2611.46|2620.07|2611.37|2620.26|2611.56|2619.9|2611.2|29
1643547720000|2022-01-30 13:02:00|2619.79|2611.09|2616.74|2608.04|2619.79|2611.09|2616.7|2608|36
1643547730000|2022-01-30 13:02:10|2616.73|2608.03|2619.09|2610.39|2619.15|2610.45|2616.58|2607.88|34
1643547740000|2022-01-30 13:02:20|2619.13|2610.43|2618.67|2609.97|2619.13|2610.43|2618.54|2609.84|29
1643547750000|2022-01-30 13:02:30|2618.66|2609.96|2618.96|2610.26|2618.98|2610.28|2618.66|2609.96|34
1643547760000|2022-01-30 13:02:40|2618.97|2610.27|2619.4|2610.7|2619.71|2611.01|2618.97|2610.27|31
1643547770000|2022-01-30 13:02:50|2619.34|2610.64|2619.66|2610.96|2619.69|2610.99|2618.35|2609.65|35
1643547780000|2022-01-30 13:03:00|2619.68|2610.98|2620.68|2611.98|2620.85|2612.15|2619.55|2610.85|28
1643547790000|2022-01-30 13:03:10|2620.67|2611.97|2620.75|2612.05|2621.12|2612.42|2620.64|2611.94|26
1643547800000|2022-01-30 13:03:20|2620.74|2612.04|2621.62|2612.92|2621.66|2612.96|2620.74|2612.04|19
1643547810000|2022-01-30 13:03:30|2621.63|2612.93|2622.07|2613.37|2622.27|2613.57|2621.63|2612.93|34
1643547820000|2022-01-30 13:03:40|2622.01|2613.31|2621.99|2613.29|2622.01|2613.31|2621.51|2612.81|23
1643547830000|2022-01-30 13:03:50|2622.04|2613.34|2621.89|2613.19|2622.19|2613.49|2621.88|2613.18|29
1643547840000|2022-01-30 13:04:00|2621.94|2613.24|2622.13|2613.43|2622.29|2613.59|2621.89|2613.19|32
1643547850000|2022-01-30 13:04:10|2622.02|2613.32|2622.07|2613.37|2622.2|2613.5|2621.79|2613.09|25
1643547860000|2022-01-30 13:04:20|2622.06|2613.36|2621.99|2613.29|2622.11|2613.41|2621.92|2613.22|19
1643547870000|2022-01-30 13:04:30|2622.07|2613.37|2621.33|2612.63|2622.07|2613.37|2621.29|2612.59|28
1643547880000|2022-01-30 13:04:40|2621.29|2612.59|2621.54|2612.84|2622.06|2613.36|2621.29|2612.59|31
1643547890000|2022-01-30 13:04:50|2621.59|2612.89|2621.82|2613.12|2621.92|2613.22|2621.59|2612.89|29
1643547900000|2022-01-30 13:05:00|2621.83|2613.13|2621.94|2613.24|2621.94|2613.24|2621.7|2613|16
1643547910000|2022-01-30 13:05:10|2621.99|2613.29|2622.13|2613.43|2622.14|2613.44|2621.81|2613.11|18
1643547920000|2022-01-30 13:05:20|2622.1|2613.4|2622.1|2613.4|2622.15|2613.45|2622.1|2613.4|8
1643547940000|2022-01-30 13:05:40|2622.11|2613.41|2622.1|2613.4|2622.11|2613.41|2622.1|2613.4|2
1643547950000|2022-01-30 13:05:50|2622.09|2613.39|2622.01|2613.31|2622.09|2613.39|2621.71|2613.01|22
1643547960000|2022-01-30 13:06:00|2622.02|2613.32|2621.85|2613.15|2622.02|2613.32|2621.83|2613.13|17
1643547970000|2022-01-30 13:06:10|2621.86|2613.16|2620.52|2611.82|2622.01|2613.31|2620.46|2611.76|23
1643547980000|2022-01-30 13:06:20|2620.45|2611.75|2620.46|2611.76|2620.76|2612.06|2620.43|2611.73|26
1643547990000|2022-01-30 13:06:30|2620.51|2611.81|2620.23|2611.53|2620.62|2611.92|2620.22|2611.52|28
1643548000000|2022-01-30 13:06:40|2620.29|2611.59|2619.28|2610.58|2620.36|2611.66|2619.09|2610.39|25
1643548010000|2022-01-30 13:06:50|2619.27|2610.57|2618.32|2609.62|2619.27|2610.57|2618.25|2609.55|24
1643548020000|2022-01-30 13:07:00|2618.33|2609.63|2617.66|2608.96|2618.35|2609.65|2617.66|2608.96|28
1643548030000|2022-01-30 13:07:10|2617.54|2608.84|2617.92|2609.22|2618.06|2609.36|2617.44|2608.74|34
1643548040000|2022-01-30 13:07:20|2617.79|2609.09|2617.23|2608.53|2617.79|2609.09|2617.17|2608.47|37
1643548050000|2022-01-30 13:07:30|2617.24|2608.54|2617.11|2608.41|2617.29|2608.59|2616.66|2607.96|36
1643548060000|2022-01-30 13:07:40|2617.15|2608.45|2618.32|2609.62|2618.52|2609.82|2617.13|2608.43|35
1643548070000|2022-01-30 13:07:50|2618.34|2609.64|2618.22|2609.52|2618.38|2609.68|2618.16|2609.46|27
1643548080000|2022-01-30 13:08:00|2618.21|2609.51|2618.36|2609.66|2618.37|2609.67|2618.03|2609.33|26
1643548090000|2022-01-30 13:08:10|2618.38|2609.68|2618.08|2609.38|2618.44|2609.74|2617.98|2609.28|25
1643548100000|2022-01-30 13:08:20|2618.07|2609.37|2617.07|2608.37|2618.07|2609.37|2616.94|2608.24|20
1643548110000|2022-01-30 13:08:30|2617.05|2608.35|2616.46|2607.76|2617.05|2608.35|2616.43|2607.73|29
1643548120000|2022-01-30 13:08:40|2616.44|2607.74|2616.14|2607.44|2616.44|2607.74|2616.01|2607.31|28
1643548130000|2022-01-30 13:08:50|2616.17|2607.47|2615.74|2607.04|2616.44|2607.74|2615.74|2607.04|31
1643548140000|2022-01-30 13:09:00|2615.75|2607.05|2615.65|2606.95|2615.97|2607.27|2615.53|2606.83|31
1643548150000|2022-01-30 13:09:10|2615.69|2606.99|2615.42|2606.72|2615.69|2606.99|2615.33|2606.63|24
1643548160000|2022-01-30 13:09:20|2615.46|2606.76|2615.27|2606.57|2615.52|2606.82|2615.27|2606.57|29
1643548170000|2022-01-30 13:09:30|2615.16|2606.46|2615.95|2607.25|2616.06|2607.36|2615.16|2606.46|31
1643548180000|2022-01-30 13:09:40|2616.01|2607.31|2616|2607.3|2616.11|2607.41|2615.79|2607.09|33
1643548190000|2022-01-30 13:09:50|2616.01|2607.31|2616.14|2607.44|2616.18|2607.48|2615.99|2607.29|33
1643548200000|2022-01-30 13:10:00|2616.13|2607.43|2615.82|2607.12|2616.4|2607.7|2615.77|2607.07|35
1643548210000|2022-01-30 13:10:10|2615.83|2607.13|2616.37|2607.67|2616.48|2607.78|2615.83|2607.13|33
1643548220000|2022-01-30 13:10:20|2616.43|2607.73|2616.16|2607.46|2616.59|2607.89|2616.16|2607.46|28
1643548230000|2022-01-30 13:10:30|2616.11|2607.41|2616.37|2607.67|2616.37|2607.67|2616.11|2607.41|23
1643548240000|2022-01-30 13:10:40|2616.2|2607.5|2616.07|2607.37|2616.35|2607.65|2615.9|2607.2|30
1643548250000|2022-01-30 13:10:50|2616.02|2607.32|2615.96|2607.26|2616.12|2607.42|2615.89|2607.19|26
1643548260000|2022-01-30 13:11:00|2615.97|2607.27|2615.98|2607.28|2616.09|2607.39|2615.88|2607.18|30
1643548270000|2022-01-30 13:11:10|2615.94|2607.24|2616.02|2607.32|2616.06|2607.36|2615.84|2607.14|27
1643548280000|2022-01-30 13:11:20|2616.03|2607.33|2615.67|2606.97|2616.11|2607.41|2615.67|2606.97|33
1643548290000|2022-01-30 13:11:30|2615.66|2606.96|2614.77|2606.07|2615.66|2606.96|2614.77|2606.07|32
1643548300000|2022-01-30 13:11:40|2614.78|2606.08|2614.68|2605.98|2614.82|2606.12|2613.87|2605.17|39
1643548310000|2022-01-30 13:11:50|2614.62|2605.92|2614.01|2605.31|2614.63|2605.93|2613.92|2605.22|31
1643548320000|2022-01-30 13:12:00|2613.94|2605.24|2614.03|2605.33|2614.1|2605.4|2613.67|2604.97|32
1643548330000|2022-01-30 13:12:10|2614.01|2605.31|2613.54|2604.84|2614.03|2605.33|2613.39|2604.69|27
1643548340000|2022-01-30 13:12:20|2613.53|2604.83|2613.64|2604.94|2613.65|2604.95|2613.43|2604.73|19
1643548350000|2022-01-30 13:12:30|2613.63|2604.93|2613.27|2604.57|2613.63|2604.93|2613.22|2604.52|23
1643548360000|2022-01-30 13:12:40|2613.42|2604.72|2613.19|2604.49|2613.42|2604.72|2613.1|2604.4|26
1643548370000|2022-01-30 13:12:50|2613.21|2604.51|2613.19|2604.49|2613.26|2604.56|2613.17|2604.47|17
1643548380000|2022-01-30 13:13:00|2613.18|2604.48|2613.35|2604.65|2613.62|2604.92|2613.1|2604.4|27
1643548390000|2022-01-30 13:13:10|2613.29|2604.59|2613.07|2604.37|2613.38|2604.68|2612.87|2604.17|26
1643548400000|2022-01-30 13:13:20|2613.05|2604.35|2612.94|2604.24|2613.28|2604.58|2612.91|2604.21|36
1643548410000|2022-01-30 13:13:30|2612.93|2604.23|2612.24|2603.54|2612.93|2604.23|2612.17|2603.47|33
1643548420000|2022-01-30 13:13:40|2612.2|2603.5|2611.97|2603.27|2612.2|2603.5|2610.12|2601.42|30
1643548430000|2022-01-30 13:13:50|2611.91|2603.21|2611.92|2603.22|2611.95|2603.25|2611.36|2602.66|38
1643548440000|2022-01-30 13:14:00|2611.93|2603.23|2613.49|2604.79|2613.52|2604.82|2611.93|2603.23|36
1643548450000|2022-01-30 13:14:10|2613.5|2604.8|2618.08|2609.38|2618.37|2609.67|2613.36|2604.66|37
1643548460000|2022-01-30 13:14:20|2618.15|2609.45|2616.51|2607.81|2618.15|2609.45|2616.33|2607.63|36
1643548470000|2022-01-30 13:14:30|2616.49|2607.79|2617.72|2609.02|2618.19|2609.49|2616.33|2607.63|35
1643548480000|2022-01-30 13:14:40|2617.79|2609.09|2616.83|2608.13|2617.82|2609.12|2616.76|2608.06|35
1643548490000|2022-01-30 13:14:50|2616.84|2608.14|2617.9|2609.2|2617.9|2609.2|2616.59|2607.89|35
1643548500000|2022-01-30 13:15:00|2617.87|2609.17|2618.83|2610.13|2619.06|2610.36|2617.73|2609.03|34
1643548510000|2022-01-30 13:15:10|2618.85|2610.15|2619.72|2611.02|2619.77|2611.07|2618.76|2610.06|38
1643548520000|2022-01-30 13:15:20|2619.6|2610.9|2618.94|2610.24|2619.86|2611.16|2618.77|2610.07|34
1643548530000|2022-01-30 13:15:30|2618.93|2610.23|2617.61|2608.91|2618.93|2610.23|2617.5|2608.8|31
1643548540000|2022-01-30 13:15:40|2617.64|2608.94|2618.16|2609.46|2618.37|2609.67|2617.54|2608.84|33
1643548550000|2022-01-30 13:15:50|2618.17|2609.47|2617.75|2609.05|2618.22|2609.52|2617.69|2608.99|33
1643548560000|2022-01-30 13:16:00|2617.74|2609.04|2616.34|2607.64|2617.74|2609.04|2616.34|2607.64|37
1643548570000|2022-01-30 13:16:10|2616.35|2607.65|2615.47|2606.77|2616.41|2607.71|2615.43|2606.73|29
1643548580000|2022-01-30 13:16:20|2615.5|2606.8|2615.19|2606.49|2615.51|2606.81|2615.15|2606.45|38
1643548590000|2022-01-30 13:16:30|2615.21|2606.51|2615.04|2606.34|2615.27|2606.57|2614.91|2606.21|37
1643548600000|2022-01-30 13:16:40|2615.03|2606.33|2614.84|2606.14|2615.03|2606.33|2614.66|2605.96|19
1643548610000|2022-01-30 13:16:50|2614.86|2606.16|2615.02|2606.32|2615.7|2607|2614.86|2606.16|32
1643548620000|2022-01-30 13:17:00|2614.9|2606.2|2615.21|2606.51|2615.21|2606.51|2614.48|2605.78|35
1643548630000|2022-01-30 13:17:10|2615.17|2606.47|2618.17|2609.47|2618.24|2609.54|2615.17|2606.47|29
1643548640000|2022-01-30 13:17:20|2618.29|2609.59|2618.42|2609.72|2618.61|2609.91|2618.24|2609.54|29
1643548650000|2022-01-30 13:17:30|2618.46|2609.76|2618.61|2609.91|2618.63|2609.93|2618.05|2609.35|35
1643548660000|2022-01-30 13:17:40|2618.63|2609.93|2618.56|2609.86|2618.66|2609.96|2618.34|2609.64|35
1643548670000|2022-01-30 13:17:50|2618.52|2609.82|2619.18|2610.48|2619.18|2610.48|2618.33|2609.63|32
1643548680000|2022-01-30 13:18:00|2619.14|2610.44|2618.89|2610.19|2619.14|2610.44|2618.7|2610|36
1643548690000|2022-01-30 13:18:10|2618.87|2610.17|2618.83|2610.13|2618.93|2610.23|2618.67|2609.97|31
1643548700000|2022-01-30 13:18:20|2618.58|2609.88|2618.87|2610.17|2619.02|2610.32|2618.46|2609.76|33
1643548710000|2022-01-30 13:18:30|2618.85|2610.15|2619.01|2610.31|2619.07|2610.37|2618.64|2609.94|32
1643548720000|2022-01-30 13:18:40|2619.03|2610.33|2619.08|2610.38|2619.69|2610.99|2618.96|2610.26|32
1643548730000|2022-01-30 13:18:50|2619.14|2610.44|2618.97|2610.27|2619.23|2610.53|2618.7|2610|37
1643548740000|2022-01-30 13:19:00|2618.98|2610.28|2619.15|2610.45|2619.18|2610.48|2618.95|2610.25|27
1643548750000|2022-01-30 13:19:10|2619.24|2610.54|2617.16|2608.46|2619.41|2610.71|2617.16|2608.46|28
1643548760000|2022-01-30 13:19:20|2617.13|2608.43|2615.96|2607.26|2617.28|2608.58|2615.73|2607.03|29
1643548770000|2022-01-30 13:19:30|2615.94|2607.24|2619.78|2611.08|2619.78|2611.08|2615.91|2607.21|36
1643548780000|2022-01-30 13:19:40|2619.75|2611.05|2618.38|2609.68|2620.22|2611.52|2618.32|2609.62|37
1643548790000|2022-01-30 13:19:50|2618.44|2609.74|2619.2|2610.5|2619.37|2610.67|2618.33|2609.63|37
1643548800000|2022-01-30 13:20:00|2619.25|2610.55|2619.45|2610.75|2619.68|2610.98|2619.16|2610.46|22
1643548810000|2022-01-30 13:20:10|2619.43|2610.73|2619.44|2610.74|2619.67|2610.97|2619.31|2610.61|29
1643548820000|2022-01-30 13:20:20|2619.41|2610.71|2619.28|2610.58|2619.55|2610.85|2619.02|2610.32|32
1643548830000|2022-01-30 13:20:30|2619.18|2610.48|2620.14|2611.44|2620.14|2611.44|2619.18|2610.48|29
1643548840000|2022-01-30 13:20:40|2620.29|2611.59|2622.17|2613.47|2622.17|2613.47|2620.29|2611.59|37
1643548850000|2022-01-30 13:20:50|2622.21|2613.51|2621.79|2613.09|2622.27|2613.57|2621.67|2612.97|30
1643548860000|2022-01-30 13:21:00|2621.71|2613.01|2621.22|2612.52|2621.83|2613.13|2620.9|2612.2|38
1643548870000|2022-01-30 13:21:10|2621.21|2612.51|2621.64|2612.94|2622.1|2613.4|2621.16|2612.46|35
1643548880000|2022-01-30 13:21:20|2621.5|2612.8|2621.73|2613.03|2621.73|2613.03|2621.48|2612.78|36
1643548890000|2022-01-30 13:21:30|2621.71|2613.01|2622.23|2613.53|2622.54|2613.84|2621.69|2612.99|34
1643548900000|2022-01-30 13:21:40|2622.18|2613.48|2622.45|2613.75|2622.52|2613.82|2622.11|2613.41|35
1643548910000|2022-01-30 13:21:50|2622.4|2613.7|2622.61|2613.91|2622.75|2614.05|2622.26|2613.56|37
1643548920000|2022-01-30 13:22:00|2622.67|2613.97|2622.55|2613.85|2622.67|2613.97|2622.51|2613.81|35
1643548930000|2022-01-30 13:22:10|2622.67|2613.97|2623.16|2614.46|2623.2|2614.5|2622.67|2613.97|30
1643548940000|2022-01-30 13:22:20|2623.17|2614.47|2624.98|2616.28|2624.98|2616.28|2623.12|2614.42|30
1643548950000|2022-01-30 13:22:30|2625.12|2616.42|2625.32|2616.62|2626.45|2617.75|2625.1|2616.4|38
1643548960000|2022-01-30 13:22:40|2625.35|2616.65|2624.61|2615.91|2625.35|2616.65|2624.61|2615.91|36
1643548970000|2022-01-30 13:22:50|2624.71|2616.01|2624.74|2616.04|2624.95|2616.25|2624.69|2615.99|34
1643548980000|2022-01-30 13:23:00|2624.94|2616.24|2624.82|2616.12|2625.04|2616.34|2624.74|2616.04|30
1643548990000|2022-01-30 13:23:10|2624.65|2615.95|2624.75|2616.05|2624.97|2616.27|2624.52|2615.82|28
1643549000000|2022-01-30 13:23:20|2624.87|2616.17|2625.58|2616.88|2625.68|2616.98|2624.69|2615.99|35
1643549010000|2022-01-30 13:23:30|2625.55|2616.85|2624.85|2616.15|2625.55|2616.85|2624.81|2616.11|35
1643549020000|2022-01-30 13:23:40|2624.98|2616.28|2624.84|2616.14|2624.98|2616.28|2624.67|2615.97|31
1643549030000|2022-01-30 13:23:50|2624.76|2616.06|2624.32|2615.62|2624.8|2616.1|2624.32|2615.62|28
1643549040000|2022-01-30 13:24:00|2624.28|2615.58|2624.77|2616.07|2624.8|2616.1|2624.28|2615.58|34
1643549050000|2022-01-30 13:24:10|2624.98|2616.28|2626.2|2617.5|2626.24|2617.54|2624.98|2616.28|26
1643549060000|2022-01-30 13:24:20|2626.14|2617.44|2626.11|2617.41|2626.23|2617.53|2625.73|2617.03|25
1643549070000|2022-01-30 13:24:30|2626.09|2617.39|2626.11|2617.41|2626.19|2617.49|2625.98|2617.28|30
1643549080000|2022-01-30 13:24:40|2626.12|2617.42|2626|2617.3|2626.23|2617.53|2625.93|2617.23|30
1643549090000|2022-01-30 13:24:50|2625.98|2617.28|2624.53|2615.83|2626.11|2617.41|2624.44|2615.74|35
1643549100000|2022-01-30 13:25:00|2624.54|2615.84|2624.19|2615.49|2624.58|2615.88|2624.15|2615.45|26
1643549110000|2022-01-30 13:25:10|2624.16|2615.46|2624.39|2615.69|2624.45|2615.75|2624.16|2615.46|30
1643549120000|2022-01-30 13:25:20|2624.36|2615.66|2624.3|2615.6|2624.49|2615.79|2624.26|2615.56|29
1643549130000|2022-01-30 13:25:30|2624.29|2615.59|2622.59|2613.89|2624.34|2615.64|2622.59|2613.89|34
1643549140000|2022-01-30 13:25:40|2622.51|2613.81|2621.57|2612.87|2622.56|2613.86|2621.53|2612.83|35
1643549150000|2022-01-30 13:25:50|2621.58|2612.88|2622.16|2613.46|2622.32|2613.62|2621.55|2612.85|31
1643549160000|2022-01-30 13:26:00|2622.18|2613.48|2621.77|2613.07|2622.29|2613.59|2621.68|2612.98|33
1643549170000|2022-01-30 13:26:10|2621.78|2613.08|2620.37|2611.67|2621.78|2613.08|2620.22|2611.52|34
1643549180000|2022-01-30 13:26:20|2620.42|2611.72|2623.52|2614.82|2623.52|2614.82|2620.36|2611.66|32
1643549190000|2022-01-30 13:26:30|2623.46|2614.76|2623.9|2615.2|2623.9|2615.2|2623.45|2614.75|32
1643549200000|2022-01-30 13:26:40|2623.84|2615.14|2623.77|2615.07|2623.85|2615.15|2623.65|2614.95|21
1643549210000|2022-01-30 13:26:50|2623.75|2615.05|2623|2614.3|2623.8|2615.1|2623|2614.3|23
1643549220000|2022-01-30 13:27:00|2623.02|2614.32|2622.92|2614.22|2623.02|2614.32|2622.87|2614.17|32
1643549230000|2022-01-30 13:27:10|2622.94|2614.24|2622.48|2613.78|2623.58|2614.88|2622.21|2613.51|31
1643549240000|2022-01-30 13:27:20|2622.47|2613.77|2622.61|2613.91|2622.68|2613.98|2622.3|2613.6|27
1643549250000|2022-01-30 13:27:30|2622.62|2613.92|2623.4|2614.7|2623.41|2614.71|2622.57|2613.87|25
1643549260000|2022-01-30 13:27:40|2623.33|2614.63|2623.44|2614.74|2623.53|2614.83|2623.27|2614.57|24
1643549270000|2022-01-30 13:27:50|2623.37|2614.67|2623.35|2614.65|2623.61|2614.91|2623.12|2614.42|24
1643549280000|2022-01-30 13:28:00|2623.29|2614.59|2622.84|2614.14|2623.29|2614.59|2622.49|2613.79|36
1643549290000|2022-01-30 13:28:10|2622.8|2614.1|2623.45|2614.75|2623.53|2614.83|2622.8|2614.1|31
1643549300000|2022-01-30 13:28:20|2623.53|2614.83|2624.22|2615.52|2624.22|2615.52|2623.53|2614.83|25
1643549310000|2022-01-30 13:28:30|2624.27|2615.57|2624.32|2615.62|2624.41|2615.71|2624.15|2615.45|30
1643549320000|2022-01-30 13:28:40|2624.33|2615.63|2625.29|2616.59|2625.4|2616.7|2624.25|2615.55|31
1643549330000|2022-01-30 13:28:50|2625.38|2616.68|2625.48|2616.78|2625.57|2616.87|2625.28|2616.58|30
1643549340000|2022-01-30 13:29:00|2625.53|2616.83|2625.83|2617.13|2625.95|2617.25|2625.48|2616.78|26
1643549350000|2022-01-30 13:29:10|2625.85|2617.15|2626.54|2617.84|2626.74|2618.04|2625.83|2617.13|36
1643549360000|2022-01-30 13:29:20|2626.39|2617.69|2627.38|2618.68|2627.43|2618.73|2626.36|2617.66|33
1643549370000|2022-01-30 13:29:30|2627.42|2618.72|2627.44|2618.74|2627.51|2618.81|2627.37|2618.67|17
1643549380000|2022-01-30 13:29:40|2627.45|2618.75|2627.62|2618.92|2627.62|2618.92|2627.44|2618.74|20
1643549390000|2022-01-30 13:29:50|2627.59|2618.89|2627.49|2618.79|2627.61|2618.91|2627.47|2618.77|28
1643549400000|2022-01-30 13:30:00|2627.51|2618.81|2627.52|2618.82|2628.16|2619.46|2627.47|2618.77|35
1643549410000|2022-01-30 13:30:10|2627.45|2618.75|2627.65|2618.95|2627.73|2619.03|2627.45|2618.75|36
1643549420000|2022-01-30 13:30:20|2627.74|2619.04|2627.75|2619.05|2627.94|2619.24|2627.68|2618.98|28
1643549430000|2022-01-30 13:30:30|2627.79|2619.09|2627.85|2619.15|2627.98|2619.28|2627.67|2618.97|32
1643549440000|2022-01-30 13:30:40|2627.86|2619.16|2627.36|2618.66|2628.03|2619.33|2627.15|2618.45|35
1643549450000|2022-01-30 13:30:50|2627.34|2618.64|2627.31|2618.61|2627.5|2618.8|2627.15|2618.45|28
1643549460000|2022-01-30 13:31:00|2627.3|2618.6|2627.38|2618.68|2627.38|2618.68|2626.96|2618.26|27
1643549470000|2022-01-30 13:31:10|2627.39|2618.69|2626.94|2618.24|2627.41|2618.71|2626.94|2618.24|31
1643549480000|2022-01-30 13:31:20|2626.93|2618.23|2625.03|2616.33|2626.95|2618.25|2625.03|2616.33|26
1643549490000|2022-01-30 13:31:30|2624.72|2616.02|2624.61|2615.91|2624.81|2616.11|2624.31|2615.61|33
1643549500000|2022-01-30 13:31:40|2624.6|2615.9|2626.23|2617.53|2626.37|2617.67|2624.53|2615.83|37
1643549510000|2022-01-30 13:31:50|2626.25|2617.55|2626.29|2617.59|2626.44|2617.74|2626.2|2617.5|28
1643549520000|2022-01-30 13:32:00|2626.32|2617.62|2626.48|2617.78|2626.48|2617.78|2626.16|2617.46|31
1643549530000|2022-01-30 13:32:10|2626.47|2617.77|2627.42|2618.72|2627.43|2618.73|2626.42|2617.72|25
1643549540000|2022-01-30 13:32:20|2627.53|2618.83|2627.76|2619.06|2627.8|2619.1|2627.46|2618.76|31
1643549550000|2022-01-30 13:32:30|2627.7|2619|2627.51|2618.81|2627.78|2619.08|2627.41|2618.71|31
1643549560000|2022-01-30 13:32:40|2627.52|2618.82|2627.45|2618.75|2627.72|2619.02|2627.45|2618.75|25
1643549570000|2022-01-30 13:32:50|2627.43|2618.73|2625.73|2617.03|2627.45|2618.75|2625.63|2616.93|26
1643549580000|2022-01-30 13:33:00|2625.72|2617.02|2626.02|2617.32|2626.02|2617.32|2625|2616.3|33
1643549590000|2022-01-30 13:33:10|2625.78|2617.08|2626.19|2617.49|2626.48|2617.78|2625.74|2617.04|31
1643549600000|2022-01-30 13:33:20|2626.18|2617.48|2626.25|2617.55|2626.5|2617.8|2625.98|2617.28|27
1643549610000|2022-01-30 13:33:30|2626.26|2617.56|2626.46|2617.76|2626.67|2617.97|2626.2|2617.5|28
1643549620000|2022-01-30 13:33:40|2626.49|2617.79|2626.22|2617.52|2626.61|2617.91|2626.1|2617.4|34
1643549630000|2022-01-30 13:33:50|2626.2|2617.5|2626.25|2617.55|2626.29|2617.59|2626.17|2617.47|24
1643549640000|2022-01-30 13:34:00|2626.23|2617.53|2625.82|2617.12|2626.52|2617.82|2625.81|2617.11|28
1643549650000|2022-01-30 13:34:10|2625.81|2617.11|2624.58|2615.88|2625.82|2617.12|2624.54|2615.84|21
1643549660000|2022-01-30 13:34:20|2624.62|2615.92|2624.27|2615.57|2624.63|2615.93|2623.68|2614.98|31
1643549670000|2022-01-30 13:34:30|2624.43|2615.73|2624.92|2616.22|2625.3|2616.6|2624.42|2615.72|36
1643549680000|2022-01-30 13:34:40|2624.93|2616.23|2624.67|2615.97|2625.05|2616.35|2624.56|2615.86|29
1643549690000|2022-01-30 13:34:50|2624.68|2615.98|2624.69|2615.99|2624.7|2616|2624.58|2615.88|16
1643549700000|2022-01-30 13:35:00|2624.61|2615.91|2624.11|2615.41|2624.61|2615.91|2624.06|2615.36|29
1643549710000|2022-01-30 13:35:10|2623.93|2615.23|2624.04|2615.34|2624.31|2615.61|2623.86|2615.16|29
1643549720000|2022-01-30 13:35:20|2624.01|2615.31|2623.52|2614.82|2624.27|2615.57|2623.41|2614.71|34
1643549730000|2022-01-30 13:35:30|2623.28|2614.58|2621.18|2612.48|2623.28|2614.58|2621.18|2612.48|31
1643549740000|2022-01-30 13:35:40|2621.15|2612.45|2620.07|2611.37|2621.15|2612.45|2620.07|2611.37|33
1643549750000|2022-01-30 13:35:50|2619.81|2611.11|2620.23|2611.53|2620.27|2611.57|2619.62|2610.92|32
1643549760000|2022-01-30 13:36:00|2619.67|2610.97|2620.75|2612.05|2620.75|2612.05|2619.45|2610.75|29
1643549770000|2022-01-30 13:36:10|2620.81|2612.11|2622.98|2614.28|2623.24|2614.54|2620.75|2612.05|34
1643549780000|2022-01-30 13:36:20|2622.96|2614.26|2623.18|2614.48|2623.22|2614.52|2622.96|2614.26|24
1643549790000|2022-01-30 13:36:30|2623.16|2614.46|2621.95|2613.25|2623.16|2614.46|2621.74|2613.04|34
1643549800000|2022-01-30 13:36:40|2621.85|2613.15|2620.37|2611.67|2621.85|2613.15|2620.26|2611.56|28
1643549810000|2022-01-30 13:36:50|2620.42|2611.72|2619.52|2610.82|2620.61|2611.91|2619.44|2610.74|34
1643549820000|2022-01-30 13:37:00|2619.51|2610.81|2619.67|2610.97|2619.67|2610.97|2619.16|2610.46|35
1643549830000|2022-01-30 13:37:10|2619.9|2611.2|2620.37|2611.67|2620.37|2611.67|2619.73|2611.03|33
1643549840000|2022-01-30 13:37:20|2620.46|2611.76|2620.38|2611.68|2621.39|2612.69|2620.36|2611.66|29
1643549850000|2022-01-30 13:37:30|2620.12|2611.42|2619.69|2610.99|2620.13|2611.43|2619.69|2610.99|24
1643549860000|2022-01-30 13:37:40|2619.74|2611.04|2619.65|2610.95|2619.95|2611.25|2619.41|2610.71|28
1643549870000|2022-01-30 13:37:50|2619.64|2610.94|2619.7|2611|2620.11|2611.41|2619.53|2610.83|26
1643549880000|2022-01-30 13:38:00|2619.69|2610.99|2619.75|2611.05|2619.8|2611.1|2619.69|2610.99|26
1643549890000|2022-01-30 13:38:10|2619.78|2611.08|2619.72|2611.02|2619.79|2611.09|2619.72|2611.02|19
1643549900000|2022-01-30 13:38:20|2619.71|2611.01|2619.07|2610.37|2619.79|2611.09|2618.99|2610.29|27
1643549910000|2022-01-30 13:38:30|2619.05|2610.35|2617.85|2609.15|2619.07|2610.37|2617.85|2609.15|25
1643549920000|2022-01-30 13:38:40|2617.88|2609.18|2617.36|2608.66|2617.92|2609.22|2617.35|2608.65|29
1643549930000|2022-01-30 13:38:50|2617.29|2608.59|2615.48|2606.78|2617.29|2608.59|2614.34|2605.64|35
1643549940000|2022-01-30 13:39:00|2615.81|2607.11|2615.45|2606.75|2616.82|2608.12|2615.45|2606.75|34
1643549950000|2022-01-30 13:39:10|2615.44|2606.74|2615.04|2606.34|2615.45|2606.75|2614.81|2606.11|17
1643549960000|2022-01-30 13:39:20|2615.29|2606.59|2616.47|2607.77|2616.54|2607.84|2615.29|2606.59|32
1643549970000|2022-01-30 13:39:30|2616.38|2607.68|2616.8|2608.1|2616.95|2608.25|2616.38|2607.68|32
1643549980000|2022-01-30 13:39:40|2616.62|2607.92|2616.35|2607.65|2616.62|2607.92|2616.14|2607.44|36
1643549990000|2022-01-30 13:39:50|2616.37|2607.67|2615.79|2607.09|2616.62|2607.92|2615.79|2607.09|27
1643550000000|2022-01-30 13:40:00|2615.76|2607.06|2615.85|2607.15|2616.03|2607.33|2615.73|2607.03|29
1643550010000|2022-01-30 13:40:10|2615.84|2607.14|2615.89|2607.19|2615.93|2607.23|2615.7|2607|26
1643550020000|2022-01-30 13:40:20|2615.86|2607.16|2615.96|2607.26|2616.05|2607.35|2615.68|2606.98|34
1643550030000|2022-01-30 13:40:30|2615.95|2607.25|2616.02|2607.32|2616.05|2607.35|2615.75|2607.05|30
1643550040000|2022-01-30 13:40:40|2616.03|2607.33|2617.46|2608.76|2617.55|2608.85|2616.02|2607.32|29
1643550050000|2022-01-30 13:40:50|2617.2|2608.5|2617.07|2608.37|2617.2|2608.5|2616.87|2608.17|29
1643550060000|2022-01-30 13:41:00|2617.18|2608.48|2616.31|2607.61|2617.25|2608.55|2616.3|2607.6|29
1643550070000|2022-01-30 13:41:10|2616.28|2607.58|2616.29|2607.59|2616.61|2607.91|2616.12|2607.42|31
1643550080000|2022-01-30 13:41:20|2616.3|2607.6|2616.33|2607.63|2616.43|2607.73|2616.11|2607.41|33
1643550090000|2022-01-30 13:41:30|2616.1|2607.4|2616.34|2607.64|2616.37|2607.67|2616.01|2607.31|32
1643550100000|2022-01-30 13:41:40|2616.24|2607.54|2617.13|2608.43|2617.29|2608.59|2616.24|2607.54|29
1643550110000|2022-01-30 13:41:50|2617.12|2608.42|2617.26|2608.56|2617.34|2608.64|2617.02|2608.32|31
1643550120000|2022-01-30 13:42:00|2617.38|2608.68|2617.27|2608.57|2617.38|2608.68|2616.92|2608.22|33
1643550130000|2022-01-30 13:42:10|2617.28|2608.58|2617.16|2608.46|2617.3|2608.6|2616.92|2608.22|21
1643550140000|2022-01-30 13:42:20|2617.18|2608.48|2616.83|2608.13|2617.38|2608.68|2616.74|2608.04|30
1643550150000|2022-01-30 13:42:30|2616.87|2608.17|2616.68|2607.98|2616.92|2608.22|2616.61|2607.91|27
1643550160000|2022-01-30 13:42:40|2616.41|2607.71|2616.32|2607.62|2616.74|2608.04|2616.22|2607.52|29
1643550170000|2022-01-30 13:42:50|2616.36|2607.66|2616.52|2607.82|2616.64|2607.94|2616.32|2607.62|28
1643550180000|2022-01-30 13:43:00|2616.48|2607.78|2619.13|2610.43|2619.13|2610.43|2616.1|2607.4|33
1643550190000|2022-01-30 13:43:10|2619.06|2610.36|2619.46|2610.76|2619.77|2611.07|2619.06|2610.36|32
1643550200000|2022-01-30 13:43:20|2619.17|2610.47|2618.96|2610.26|2619.22|2610.52|2618.79|2610.09|30
1643550210000|2022-01-30 13:43:30|2618.67|2609.97|2618.32|2609.62|2618.67|2609.97|2617.98|2609.28|29
1643550220000|2022-01-30 13:43:40|2618.31|2609.61|2618.4|2609.7|2618.4|2609.7|2618.21|2609.51|24
1643550230000|2022-01-30 13:43:50|2618.47|2609.77|2618.34|2609.64|2618.54|2609.84|2618.33|2609.63|25
1643550240000|2022-01-30 13:44:00|2618.35|2609.65|2620.37|2611.67|2620.45|2611.75|2618.31|2609.61|32
1643550250000|2022-01-30 13:44:10|2620.4|2611.7|2617.63|2608.93|2620.48|2611.78|2617.59|2608.89|39
1643550260000|2022-01-30 13:44:20|2617.65|2608.95|2617.56|2608.86|2617.99|2609.29|2617.17|2608.47|32
1643550270000|2022-01-30 13:44:30|2617.57|2608.87|2617.53|2608.83|2617.61|2608.91|2617.19|2608.49|28
1643550280000|2022-01-30 13:44:40|2617.44|2608.74|2617.46|2608.76|2617.64|2608.94|2617.39|2608.69|14
1643550290000|2022-01-30 13:44:50|2617.51|2608.81|2616.72|2608.02|2617.51|2608.81|2616.72|2608.02|19
1643550300000|2022-01-30 13:45:00|2616.65|2607.95|2619.26|2610.56|2619.26|2610.56|2616.49|2607.79|35
1643550310000|2022-01-30 13:45:10|2619.44|2610.74|2618.15|2609.45|2619.44|2610.74|2618.09|2609.39|36
1643550320000|2022-01-30 13:45:20|2618.17|2609.47|2617.42|2608.72|2618.38|2609.68|2617.37|2608.67|36
1643550330000|2022-01-30 13:45:30|2617.6|2608.9|2618.62|2609.92|2619.14|2610.44|2617.46|2608.76|33
1643550340000|2022-01-30 13:45:40|2618.58|2609.88|2618.06|2609.36|2618.58|2609.88|2618.06|2609.36|24
1643550350000|2022-01-30 13:45:50|2618.07|2609.37|2618.27|2609.57|2618.54|2609.84|2618.04|2609.34|32
1643550360000|2022-01-30 13:46:00|2618.2|2609.5|2617.92|2609.22|2618.48|2609.78|2617.87|2609.17|36
1643550370000|2022-01-30 13:46:10|2617.99|2609.29|2617.55|2608.85|2618.05|2609.35|2617.36|2608.66|32
1643550380000|2022-01-30 13:46:20|2617.62|2608.92|2617.92|2609.22|2618.5|2609.8|2617.62|2608.92|33
1643550390000|2022-01-30 13:46:30|2617.95|2609.25|2618.22|2609.52|2618.51|2609.81|2617.94|2609.24|29
1643550400000|2022-01-30 13:46:40|2618.24|2609.54|2618.4|2609.7|2618.4|2609.7|2617.94|2609.24|27
1643550410000|2022-01-30 13:46:50|2618.32|2609.62|2618.84|2610.14|2619.1|2610.4|2618.3|2609.6|33
1643550420000|2022-01-30 13:47:00|2618.8|2610.1|2619.05|2610.35|2619.05|2610.35|2618.75|2610.05|29
1643550430000|2022-01-30 13:47:10|2619.02|2610.32|2620|2611.3|2620.12|2611.42|2618.99|2610.29|35
1643550440000|2022-01-30 13:47:20|2620.11|2611.41|2620.61|2611.91|2620.61|2611.91|2620.02|2611.32|24
1643550450000|2022-01-30 13:47:30|2620.6|2611.9|2620.75|2612.05|2620.78|2612.08|2620.55|2611.85|25
1643550460000|2022-01-30 13:47:40|2620.73|2612.03|2620.9|2612.2|2620.98|2612.28|2620.69|2611.99|21
1643550470000|2022-01-30 13:47:50|2620.91|2612.21|2619.37|2610.67|2620.91|2612.21|2619.2|2610.5|34
1643550480000|2022-01-30 13:48:00|2619.36|2610.66|2620.11|2611.41|2620.16|2611.46|2619.19|2610.49|25
1643550490000|2022-01-30 13:48:10|2620.6|2611.9|2620.27|2611.57|2620.6|2611.9|2620.02|2611.32|36
1643550500000|2022-01-30 13:48:20|2620.26|2611.56|2619.89|2611.19|2620.34|2611.64|2619.89|2611.19|31
1643550510000|2022-01-30 13:48:30|2619.91|2611.21|2620.26|2611.56|2620.28|2611.58|2619.91|2611.21|28
1643550520000|2022-01-30 13:48:40|2620.27|2611.57|2620.45|2611.75|2620.45|2611.75|2620.23|2611.53|27
1643550530000|2022-01-30 13:48:50|2620.46|2611.76|2620.78|2612.08|2621.03|2612.33|2620.4|2611.7|30
1643550540000|2022-01-30 13:49:00|2620.76|2612.06|2620.8|2612.1|2620.84|2612.14|2620.7|2612|22
1643550550000|2022-01-30 13:49:10|2620.79|2612.09|2619.11|2610.41|2620.8|2612.1|2618.98|2610.28|29
1643550560000|2022-01-30 13:49:20|2619.1|2610.4|2619.35|2610.65|2619.76|2611.06|2619|2610.3|34
1643550570000|2022-01-30 13:49:30|2619.26|2610.56|2619.13|2610.43|2619.33|2610.63|2619.05|2610.35|31
1643550580000|2022-01-30 13:49:40|2619.16|2610.46|2619.8|2611.1|2619.96|2611.26|2619.15|2610.45|32
1643550590000|2022-01-30 13:49:50|2619.83|2611.13|2619.65|2610.95|2619.83|2611.13|2619.56|2610.86|25
1643550600000|2022-01-30 13:50:00|2619.63|2610.93|2619.59|2610.89|2619.73|2611.03|2619.45|2610.75|33
1643550610000|2022-01-30 13:50:10|2619.68|2610.98|2619.55|2610.85|2619.75|2611.05|2619.44|2610.74|27
1643550620000|2022-01-30 13:50:20|2619.61|2610.91|2619.26|2610.56|2619.61|2610.91|2619.02|2610.32|28
1643550630000|2022-01-30 13:50:30|2619.27|2610.57|2619.38|2610.68|2619.39|2610.69|2619.23|2610.53|23
1643550640000|2022-01-30 13:50:40|2619.36|2610.66|2619.17|2610.47|2619.36|2610.66|2619.08|2610.38|23
1643550650000|2022-01-30 13:50:50|2619.19|2610.49|2618.94|2610.24|2619.22|2610.52|2618.85|2610.15|26
1643550660000|2022-01-30 13:51:00|2618.91|2610.21|2619|2610.3|2619.79|2611.09|2618.91|2610.21|30
1643550670000|2022-01-30 13:51:10|2618.96|2610.26|2618.21|2609.51|2618.96|2610.26|2618.18|2609.48|29
1643550680000|2022-01-30 13:51:20|2618.19|2609.49|2618.2|2609.5|2618.39|2609.69|2618.06|2609.36|27
1643550690000|2022-01-30 13:51:30|2618.27|2609.57|2618.31|2609.61|2618.4|2609.7|2618.12|2609.42|33
1643550700000|2022-01-30 13:51:40|2618.3|2609.6|2618.18|2609.48|2618.36|2609.66|2618.13|2609.43|26
1643550710000|2022-01-30 13:51:50|2618.17|2609.47|2617.61|2608.91|2618.17|2609.47|2617.58|2608.88|26
1643550720000|2022-01-30 13:52:00|2617.58|2608.88|2617.75|2609.05|2617.78|2609.08|2617.41|2608.71|26
1643550730000|2022-01-30 13:52:10|2617.62|2608.92|2617.7|2609|2617.82|2609.12|2617.6|2608.9|31
1643550740000|2022-01-30 13:52:20|2617.68|2608.98|2618.65|2609.95|2618.66|2609.96|2617.67|2608.97|23
1643550750000|2022-01-30 13:52:30|2618.62|2609.92|2618.6|2609.9|2618.67|2609.97|2618.44|2609.74|22
1643550760000|2022-01-30 13:52:40|2618.66|2609.96|2618.6|2609.9|2618.68|2609.98|2618.55|2609.85|18
1643550770000|2022-01-30 13:52:50|2618.57|2609.87|2617.77|2609.07|2618.57|2609.87|2617.73|2609.03|26
1643550780000|2022-01-30 13:53:00|2617.81|2609.11|2618.06|2609.36|2618.13|2609.43|2617.73|2609.03|31
1643550790000|2022-01-30 13:53:10|2618|2609.3|2618.12|2609.42|2618.27|2609.57|2617.99|2609.29|28
1643550800000|2022-01-30 13:53:20|2618.13|2609.43|2618.68|2609.98|2618.73|2610.03|2618.08|2609.38|23
1643550810000|2022-01-30 13:53:30|2618.74|2610.04|2617.99|2609.29|2618.77|2610.07|2617.99|2609.29|16
1643550820000|2022-01-30 13:53:40|2617.91|2609.21|2617.61|2608.91|2618.06|2609.36|2617.59|2608.89|25
1643550830000|2022-01-30 13:53:50|2617.59|2608.89|2617.4|2608.7|2617.64|2608.94|2617.12|2608.42|26
1643550840000|2022-01-30 13:54:00|2617.36|2608.66|2617.6|2608.9|2617.75|2609.05|2617.36|2608.66|27
1643550850000|2022-01-30 13:54:10|2617.56|2608.86|2617.35|2608.65|2617.56|2608.86|2617.29|2608.59|23
1643550860000|2022-01-30 13:54:20|2617.36|2608.66|2617.78|2609.08|2617.78|2609.08|2617.21|2608.51|30
1643550870000|2022-01-30 13:54:30|2617.96|2609.26|2617.42|2608.72|2618.44|2609.74|2617.2|2608.5|33
1643550880000|2022-01-30 13:54:40|2617.44|2608.74|2617.31|2608.61|2617.64|2608.94|2617.3|2608.6|29
1643550890000|2022-01-30 13:54:50|2617.29|2608.59|2618.03|2609.33|2618.22|2609.52|2617.29|2608.59|34
1643550900000|2022-01-30 13:55:00|2618.01|2609.31|2617.95|2609.25|2618.08|2609.38|2617.84|2609.14|24
1643550910000|2022-01-30 13:55:10|2617.93|2609.23|2617.25|2608.55|2617.93|2609.23|2617.01|2608.31|29
1643550920000|2022-01-30 13:55:20|2617.24|2608.54|2617.37|2608.67|2617.48|2608.78|2617.05|2608.35|36
1643550930000|2022-01-30 13:55:30|2617.29|2608.59|2617.55|2608.85|2617.56|2608.86|2617.23|2608.53|32
1643550940000|2022-01-30 13:55:40|2617.56|2608.86|2617.21|2608.51|2617.56|2608.86|2617.18|2608.48|28
1643550950000|2022-01-30 13:55:50|2617.23|2608.53|2617.31|2608.61|2617.34|2608.64|2616.99|2608.29|32
1643550960000|2022-01-30 13:56:00|2617.24|2608.54|2617.02|2608.32|2617.24|2608.54|2616.79|2608.09|33
1643550970000|2022-01-30 13:56:10|2617.01|2608.31|2617.02|2608.32|2617.2|2608.5|2616.91|2608.21|28
1643550980000|2022-01-30 13:56:20|2617.14|2608.44|2617.53|2608.83|2617.74|2609.04|2617.12|2608.42|29
1643550990000|2022-01-30 13:56:30|2617.52|2608.82|2617.5|2608.8|2617.66|2608.96|2617.4|2608.7|28
1643551000000|2022-01-30 13:56:40|2617.46|2608.76|2617.43|2608.73|2617.72|2609.02|2617.23|2608.53|33
1643551010000|2022-01-30 13:56:50|2617.44|2608.74|2617.72|2609.02|2617.97|2609.27|2617.27|2608.57|27
1643551020000|2022-01-30 13:57:00|2617.74|2609.04|2618.15|2609.45|2618.44|2609.74|2617.72|2609.02|32
1643551030000|2022-01-30 13:57:10|2618.13|2609.43|2618.32|2609.62|2618.36|2609.66|2618.02|2609.32|30
1643551040000|2022-01-30 13:57:20|2618.38|2609.68|2618.31|2609.61|2618.47|2609.77|2618.28|2609.58|26
1643551050000|2022-01-30 13:57:30|2618.35|2609.65|2618.25|2609.55|2618.52|2609.82|2618.25|2609.55|29
1643551060000|2022-01-30 13:57:40|2618.31|2609.61|2615.12|2606.42|2618.31|2609.61|2615.08|2606.38|32
1643551070000|2022-01-30 13:57:50|2615.02|2606.32|2615.13|2606.43|2615.15|2606.45|2614.98|2606.28|31
1643551080000|2022-01-30 13:58:00|2615.09|2606.39|2616.31|2607.61|2616.69|2607.99|2615.09|2606.39|35
1643551090000|2022-01-30 13:58:10|2616.3|2607.6|2616.47|2607.77|2616.79|2608.09|2616.21|2607.51|35
1643551100000|2022-01-30 13:58:20|2616.44|2607.74|2616.13|2607.43|2616.8|2608.1|2616.1|2607.4|31
1643551110000|2022-01-30 13:58:30|2616.09|2607.39|2616.24|2607.54|2616.31|2607.61|2616|2607.3|29
1643551120000|2022-01-30 13:58:40|2616.23|2607.53|2616.04|2607.34|2616.36|2607.66|2615.93|2607.23|25
1643551130000|2022-01-30 13:58:50|2616.17|2607.47|2616.12|2607.42|2616.37|2607.67|2616.01|2607.31|29
1643551140000|2022-01-30 13:59:00|2616.11|2607.41|2616.17|2607.47|2616.26|2607.56|2616.11|2607.41|18
1643551150000|2022-01-30 13:59:10|2616.18|2607.48|2616.65|2607.95|2616.71|2608.01|2616.14|2607.44|21
1643551160000|2022-01-30 13:59:20|2616.62|2607.92|2615.8|2607.1|2616.62|2607.92|2615.8|2607.1|23
1643551170000|2022-01-30 13:59:30|2615.81|2607.11|2615.88|2607.18|2616.23|2607.53|2615.8|2607.1|28
1643551180000|2022-01-30 13:59:40|2615.85|2607.15|2615.83|2607.13|2615.99|2607.29|2615.8|2607.1|18
1643551190000|2022-01-30 13:59:50|2615.82|2607.12|2615.87|2607.17|2615.93|2607.23|2615.8|2607.1|25
1643551200000|2022-01-30 14:00:00|2615.84|2607.14|2615.2|2606.5|2615.92|2607.22|2615.2|2606.5|31
1643551210000|2022-01-30 14:00:10|2615.23|2606.53|2615.24|2606.54|2615.34|2606.64|2615.13|2606.43|33
1643551220000|2022-01-30 14:00:20|2615.25|2606.55|2617.61|2608.91|2617.61|2608.91|2615.19|2606.49|34
1643551230000|2022-01-30 14:00:30|2617.62|2608.92|2621.26|2612.56|2621.26|2612.56|2617.44|2608.74|35
1643551240000|2022-01-30 14:00:40|2621.2|2612.5|2619.66|2610.96|2621.37|2612.67|2619.65|2610.95|39
1643551250000|2022-01-30 14:00:50|2619.59|2610.89|2618.88|2610.18|2619.7|2611|2618.17|2609.47|37
1643551260000|2022-01-30 14:01:00|2618.91|2610.21|2620.46|2611.76|2620.6|2611.9|2618.91|2610.21|36
1643551270000|2022-01-30 14:01:10|2620.47|2611.77|2620.64|2611.94|2620.66|2611.96|2620.47|2611.77|29
1643551280000|2022-01-30 14:01:20|2620.61|2611.91|2620.36|2611.66|2620.68|2611.98|2619.74|2611.04|32
1643551290000|2022-01-30 14:01:30|2620.15|2611.45|2617.92|2609.22|2620.23|2611.53|2617.85|2609.15|34
1643551300000|2022-01-30 14:01:40|2617.91|2609.21|2618.1|2609.4|2618.1|2609.4|2617.7|2609|28
1643551310000|2022-01-30 14:01:50|2618.12|2609.42|2619.21|2610.51|2619.21|2610.51|2618.12|2609.42|36
1643551320000|2022-01-30 14:02:00|2619.2|2610.5|2619.04|2610.34|2619.41|2610.71|2618.61|2609.91|34
1643551330000|2022-01-30 14:02:10|2619.18|2610.48|2619.01|2610.31|2619.31|2610.61|2618.59|2609.89|32
1643551340000|2022-01-30 14:02:20|2618.97|2610.27|2619.66|2610.96|2619.67|2610.97|2618.97|2610.27|33
1643551350000|2022-01-30 14:02:30|2619.65|2610.95|2619.77|2611.07|2619.77|2611.07|2619.59|2610.89|13
1643551360000|2022-01-30 14:02:40|2619.78|2611.08|2619.52|2610.82|2620.29|2611.59|2619.46|2610.76|32
1643551370000|2022-01-30 14:02:50|2619.45|2610.75|2619.96|2611.26|2619.96|2611.26|2619.45|2610.75|30
1643551380000|2022-01-30 14:03:00|2619.97|2611.27|2620.63|2611.93|2620.83|2612.13|2619.87|2611.17|31
1643551390000|2022-01-30 14:03:10|2620.77|2612.07|2620.23|2611.53|2620.81|2612.11|2620.18|2611.48|34
1643551400000|2022-01-30 14:03:20|2620.25|2611.55|2620.53|2611.83|2620.56|2611.86|2620.18|2611.48|29
1643551410000|2022-01-30 14:03:30|2620.54|2611.84|2620.78|2612.08|2620.78|2612.08|2620.51|2611.81|32
1643551420000|2022-01-30 14:03:40|2620.79|2612.09|2619.93|2611.23|2620.79|2612.09|2619.87|2611.17|23
1643551430000|2022-01-30 14:03:50|2619.88|2611.18|2620.37|2611.67|2620.52|2611.82|2619.88|2611.18|27
1643551440000|2022-01-30 14:04:00|2620.31|2611.61|2619.9|2611.2|2620.34|2611.64|2619.9|2611.2|30
1643551450000|2022-01-30 14:04:10|2619.95|2611.25|2620.9|2612.2|2620.96|2612.26|2619.95|2611.25|30
1643551460000|2022-01-30 14:04:20|2620.99|2612.29|2620.57|2611.87|2620.99|2612.29|2620.56|2611.86|22
1643551470000|2022-01-30 14:04:30|2620.49|2611.79|2620.71|2612.01|2620.98|2612.28|2620.46|2611.76|28
1643551480000|2022-01-30 14:04:40|2620.59|2611.89|2620.74|2612.04|2620.88|2612.18|2620.52|2611.82|29
1643551490000|2022-01-30 14:04:50|2620.76|2612.06|2620.42|2611.72|2620.83|2612.13|2620.42|2611.72|22
1643551500000|2022-01-30 14:05:00|2620.46|2611.76|2620.75|2612.05|2620.75|2612.05|2620.46|2611.76|30
1643551510000|2022-01-30 14:05:10|2620.77|2612.07|2621.3|2612.6|2621.43|2612.73|2620.66|2611.96|21
1643551520000|2022-01-30 14:05:20|2621.12|2612.42|2621.26|2612.56|2621.38|2612.68|2621.1|2612.4|28
1643551530000|2022-01-30 14:05:30|2621.25|2612.55|2617.4|2608.7|2621.5|2612.8|2617.29|2608.59|29
1643551540000|2022-01-30 14:05:40|2617.49|2608.79|2619.18|2610.48|2619.3|2610.6|2617.46|2608.76|35
1643551550000|2022-01-30 14:05:50|2619.15|2610.45|2619.38|2610.68|2619.73|2611.03|2618.99|2610.29|34
1643551560000|2022-01-30 14:06:00|2619.16|2610.46|2618.82|2610.12|2619.66|2610.96|2618.69|2609.99|32
1643551570000|2022-01-30 14:06:10|2618.83|2610.13|2617.51|2608.81|2618.83|2610.13|2617.51|2608.81|29
1643551580000|2022-01-30 14:06:20|2617.52|2608.82|2617.25|2608.55|2617.59|2608.89|2616.94|2608.24|34
1643551590000|2022-01-30 14:06:30|2617.24|2608.54|2619.04|2610.34|2619.11|2610.41|2617.24|2608.54|35
1643551600000|2022-01-30 14:06:40|2619.23|2610.53|2619.35|2610.65|2619.53|2610.83|2618.95|2610.25|32
1643551610000|2022-01-30 14:06:50|2619.13|2610.43|2619.45|2610.75|2619.87|2611.17|2619.13|2610.43|35
1643551620000|2022-01-30 14:07:00|2619.39|2610.69|2619.26|2610.56|2619.69|2610.99|2619.05|2610.35|27
1643551630000|2022-01-30 14:07:10|2619.24|2610.54|2618.72|2610.02|2619.24|2610.54|2618.54|2609.84|29
1643551640000|2022-01-30 14:07:20|2618.73|2610.03|2618.94|2610.24|2618.99|2610.29|2618.73|2610.03|25
1643551650000|2022-01-30 14:07:30|2618.93|2610.23|2618.18|2609.48|2618.98|2610.28|2617.95|2609.25|36
1643551660000|2022-01-30 14:07:40|2618.26|2609.56|2619.02|2610.32|2619.06|2610.36|2618.16|2609.46|37
1643551670000|2022-01-30 14:07:50|2618.99|2610.29|2618.76|2610.06|2619.07|2610.37|2618.49|2609.79|34
1643551680000|2022-01-30 14:08:00|2618.78|2610.08|2616.77|2608.07|2618.9|2610.2|2616.77|2608.07|34
1643551690000|2022-01-30 14:08:10|2616.68|2607.98|2618.15|2609.45|2618.3|2609.6|2616.66|2607.96|29
1643551700000|2022-01-30 14:08:20|2618.18|2609.48|2618.05|2609.35|2618.72|2610.02|2617.91|2609.21|33
1643551710000|2022-01-30 14:08:30|2617.92|2609.22|2617.17|2608.47|2617.92|2609.22|2617.17|2608.47|32
1643551720000|2022-01-30 14:08:40|2616.88|2608.18|2617.27|2608.57|2617.52|2608.82|2616.87|2608.17|35
1643551730000|2022-01-30 14:08:50|2617.33|2608.63|2617.84|2609.14|2617.84|2609.14|2617.14|2608.44|29
1643551740000|2022-01-30 14:09:00|2617.9|2609.2|2617.98|2609.28|2618.15|2609.45|2617.84|2609.14|25
1643551750000|2022-01-30 14:09:10|2618.02|2609.32|2617.61|2608.91|2618.02|2609.32|2617.42|2608.72|31
1643551760000|2022-01-30 14:09:20|2617.62|2608.92|2617.64|2608.94|2617.8|2609.1|2617.46|2608.76|29
1643551770000|2022-01-30 14:09:30|2617.48|2608.78|2616.91|2608.21|2617.68|2608.98|2616.71|2608.01|37
1643551780000|2022-01-30 14:09:40|2616.95|2608.25|2616.7|2608|2617.06|2608.36|2616.59|2607.89|32
1643551790000|2022-01-30 14:09:50|2616.58|2607.88|2617.62|2608.92|2617.62|2608.92|2616.53|2607.83|34
1643551800000|2022-01-30 14:10:00|2617.59|2608.89|2617.79|2609.09|2618.67|2609.97|2617.56|2608.86|25
1643551810000|2022-01-30 14:10:10|2618.01|2609.31|2617.58|2608.88|2618.15|2609.45|2617.58|2608.88|35
1643551820000|2022-01-30 14:10:20|2617.56|2608.86|2616.17|2607.47|2617.56|2608.86|2616.16|2607.46|32
1643551830000|2022-01-30 14:10:30|2616.21|2607.51|2616.23|2607.53|2616.49|2607.79|2616.18|2607.48|30
1643551840000|2022-01-30 14:10:40|2616.16|2607.46|2616.86|2608.16|2616.86|2608.16|2616.16|2607.46|26
1643551850000|2022-01-30 14:10:50|2617.05|2608.35|2617.09|2608.39|2617.41|2608.71|2617.03|2608.33|30
1643551860000|2022-01-30 14:11:00|2617.15|2608.45|2617.57|2608.87|2617.59|2608.89|2617.13|2608.43|29
1643551870000|2022-01-30 14:11:10|2617.59|2608.89|2617.36|2608.66|2617.59|2608.89|2617.33|2608.63|24
1643551880000|2022-01-30 14:11:20|2617.37|2608.67|2615.96|2607.26|2617.49|2608.79|2615.86|2607.16|32
1643551890000|2022-01-30 14:11:30|2615.98|2607.28|2616.74|2608.04|2616.89|2608.19|2615.98|2607.28|37
1643551900000|2022-01-30 14:11:40|2616.72|2608.02|2617.43|2608.73|2618.21|2609.51|2616.72|2608.02|34
1643551910000|2022-01-30 14:11:50|2617.41|2608.71|2616.64|2607.94|2617.52|2608.82|2616.6|2607.9|29
1643551920000|2022-01-30 14:12:00|2616.71|2608.01|2616.72|2608.02|2616.85|2608.15|2616.52|2607.82|30
1643551930000|2022-01-30 14:12:10|2616.75|2608.05|2616.16|2607.46|2616.75|2608.05|2615.92|2607.22|28
1643551940000|2022-01-30 14:12:20|2616.12|2607.42|2615.31|2606.61|2616.12|2607.42|2615.31|2606.61|24
1643551950000|2022-01-30 14:12:30|2615.29|2606.59|2613.45|2604.75|2615.29|2606.59|2613.44|2604.74|33
1643551960000|2022-01-30 14:12:40|2613.34|2604.64|2611.45|2602.75|2613.43|2604.73|2611.39|2602.69|31
1643551970000|2022-01-30 14:12:50|2611.42|2602.72|2611.19|2602.49|2611.42|2602.72|2609.45|2600.75|36
1643551980000|2022-01-30 14:13:00|2611.45|2602.75|2613.47|2604.77|2613.47|2604.77|2611.45|2602.75|38
1643551990000|2022-01-30 14:13:10|2613.42|2604.72|2612.95|2604.25|2613.88|2605.18|2612.95|2604.25|34
1643552000000|2022-01-30 14:13:20|2613.04|2604.34|2611.27|2602.57|2613.06|2604.36|2611.26|2602.56|37
1643552010000|2022-01-30 14:13:30|2611.26|2602.56|2610.31|2601.61|2611.4|2602.7|2610.18|2601.48|33
1643552020000|2022-01-30 14:13:40|2610.3|2601.6|2609.15|2600.45|2610.45|2601.75|2609.15|2600.45|31
1643552030000|2022-01-30 14:13:50|2609.16|2600.46|2610.16|2601.46|2610.48|2601.78|2608.8|2600.1|38
1643552040000|2022-01-30 14:14:00|2610.26|2601.56|2610.18|2601.48|2610.42|2601.72|2608.86|2600.16|39
1643552050000|2022-01-30 14:14:10|2610.22|2601.52|2610.25|2601.55|2610.36|2601.66|2610.06|2601.36|32
1643552060000|2022-01-30 14:14:20|2610.32|2601.62|2609.23|2600.53|2610.32|2601.62|2609.21|2600.51|34
1643552070000|2022-01-30 14:14:30|2609.24|2600.54|2610.18|2601.48|2611.29|2602.59|2609.19|2600.49|39
1643552080000|2022-01-30 14:14:40|2610.16|2601.46|2609.85|2601.15|2610.34|2601.64|2609.66|2600.96|36
1643552090000|2022-01-30 14:14:50|2609.79|2601.09|2606.4|2597.7|2609.9|2601.2|2606.4|2597.7|33
1643552100000|2022-01-30 14:15:00|2606.46|2597.76|2607.32|2598.62|2607.65|2598.95|2606.46|2597.76|38
1643552110000|2022-01-30 14:15:10|2607.39|2598.69|2607.36|2598.66|2608.85|2600.15|2607.29|2598.59|38
1643552120000|2022-01-30 14:15:20|2607.33|2598.63|2607.36|2598.66|2607.48|2598.78|2606.93|2598.23|39
1643552130000|2022-01-30 14:15:30|2607.37|2598.67|2607.19|2598.49|2607.38|2598.68|2607.03|2598.33|35
1643552140000|2022-01-30 14:15:40|2607.22|2598.52|2607.99|2599.29|2608.45|2599.75|2607.22|2598.52|36
1643552150000|2022-01-30 14:15:50|2607.96|2599.26|2607.74|2599.04|2607.99|2599.29|2607.45|2598.75|35
1643552160000|2022-01-30 14:16:00|2607.69|2598.99|2608.04|2599.34|2608.13|2599.43|2607.55|2598.85|35
1643552170000|2022-01-30 14:16:10|2608.07|2599.37|2609.37|2600.67|2609.56|2600.86|2608.07|2599.37|38
1643552180000|2022-01-30 14:16:20|2609.69|2600.99|2609.34|2600.64|2609.72|2601.02|2609.04|2600.34|34
1643552190000|2022-01-30 14:16:30|2609.36|2600.66|2609.55|2600.85|2609.77|2601.07|2608.96|2600.26|34
1643552200000|2022-01-30 14:16:40|2609.58|2600.88|2609.65|2600.95|2609.79|2601.09|2609.56|2600.86|35
1643552210000|2022-01-30 14:16:50|2609.7|2601|2608.95|2600.25|2609.73|2601.03|2608.47|2599.77|35
1643552220000|2022-01-30 14:17:00|2608.93|2600.23|2608.89|2600.19|2609.11|2600.41|2608.66|2599.96|38
1643552230000|2022-01-30 14:17:10|2608.95|2600.25|2608.91|2600.21|2609.07|2600.37|2608.79|2600.09|34
1643552240000|2022-01-30 14:17:20|2608.83|2600.13|2607.85|2599.15|2608.94|2600.24|2607.69|2598.99|31
1643552250000|2022-01-30 14:17:30|2607.87|2599.17|2606.99|2598.29|2607.93|2599.23|2606.88|2598.18|34
1643552260000|2022-01-30 14:17:40|2607.03|2598.33|2606.13|2597.43|2607.07|2598.37|2606.13|2597.43|37
1643552270000|2022-01-30 14:17:50|2606.21|2597.51|2602.58|2593.88|2606.21|2597.51|2602.58|2593.88|36
1643552280000|2022-01-30 14:18:00|2602.43|2593.73|2600.65|2591.95|2602.43|2593.73|2598.12|2589.42|40
1643552290000|2022-01-30 14:18:10|2600.75|2592.05|2602.17|2593.47|2602.65|2593.95|2600.75|2592.05|38
1643552300000|2022-01-30 14:18:20|2602.14|2593.44|2601.66|2592.96|2602.41|2593.71|2601.44|2592.74|38
1643552310000|2022-01-30 14:18:30|2601.59|2592.89|2601.55|2592.85|2601.78|2593.08|2601.51|2592.81|32
1643552320000|2022-01-30 14:18:40|2601.65|2592.95|2601.77|2593.07|2602.12|2593.42|2601.49|2592.79|32
1643552330000|2022-01-30 14:18:50|2601.79|2593.09|2601.97|2593.27|2602.17|2593.47|2601.79|2593.09|28
1643552340000|2022-01-30 14:19:00|2601.75|2593.05|2601.03|2592.33|2601.75|2593.05|2600.4|2591.7|37
1643552350000|2022-01-30 14:19:10|2601.02|2592.32|2600.06|2591.36|2601.02|2592.32|2599.98|2591.28|38
1643552360000|2022-01-30 14:19:20|2600.04|2591.34|2599.12|2590.42|2600.21|2591.51|2599.12|2590.42|29
1643552370000|2022-01-30 14:19:30|2599.11|2590.41|2599.3|2590.6|2599.3|2590.6|2598.89|2590.19|33
1643552380000|2022-01-30 14:19:40|2599.13|2590.43|2598.97|2590.27|2599.13|2590.43|2598.09|2589.39|37
1643552390000|2022-01-30 14:19:50|2598.92|2590.22|2601.05|2592.35|2601.07|2592.37|2598.34|2589.64|35
1643552400000|2022-01-30 14:20:00|2601.04|2592.34|2599.42|2590.72|2601.04|2592.34|2598.95|2590.25|37
1643552410000|2022-01-30 14:20:10|2599.34|2590.64|2600.2|2591.5|2600.58|2591.88|2599.24|2590.54|34
1643552420000|2022-01-30 14:20:20|2600.13|2591.43|2600.28|2591.58|2600.75|2592.05|2600.13|2591.43|32
1643552430000|2022-01-30 14:20:30|2600.44|2591.74|2599.37|2590.67|2600.74|2592.04|2599.21|2590.51|33
1643552440000|2022-01-30 14:20:40|2599.44|2590.74|2599.16|2590.46|2599.65|2590.95|2598.83|2590.13|35
1643552450000|2022-01-30 14:20:50|2599.18|2590.48|2598.42|2589.72|2599.19|2590.49|2598.39|2589.69|28
1643552460000|2022-01-30 14:21:00|2598.45|2589.75|2598.71|2590.01|2598.83|2590.13|2598.4|2589.7|28
1643552470000|2022-01-30 14:21:10|2598.58|2589.88|2598.52|2589.82|2599.04|2590.34|2598.32|2589.62|34
1643552480000|2022-01-30 14:21:20|2598.43|2589.73|2597.6|2588.9|2598.54|2589.84|2597.06|2588.36|35
1643552490000|2022-01-30 14:21:30|2597.53|2588.83|2593.45|2584.75|2597.53|2588.83|2593.45|2584.75|36
1643552500000|2022-01-30 14:21:40|2593.43|2584.73|2592.49|2583.79|2594.29|2585.59|2591.87|2583.17|40
1643552510000|2022-01-30 14:21:50|2592.77|2584.07|2594.48|2585.78|2595.53|2586.83|2592.77|2584.07|38
1643552520000|2022-01-30 14:22:00|2594.49|2585.79|2596.62|2587.92|2596.67|2587.97|2594.31|2585.61|39
1643552530000|2022-01-30 14:22:10|2596.73|2588.03|2596.46|2587.76|2596.76|2588.06|2596.08|2587.38|34
1643552540000|2022-01-30 14:22:20|2596.44|2587.74|2595.94|2587.24|2596.92|2588.22|2595.7|2587|38
1643552550000|2022-01-30 14:22:30|2595.84|2587.14|2594.75|2586.05|2595.97|2587.27|2594.67|2585.97|36
1643552560000|2022-01-30 14:22:40|2594.71|2586.01|2596.5|2587.8|2596.5|2587.8|2594.71|2586.01|35
1643552570000|2022-01-30 14:22:50|2596.49|2587.79|2595.32|2586.62|2596.49|2587.79|2595.12|2586.42|36
1643552580000|2022-01-30 14:23:00|2595.35|2586.65|2594.73|2586.03|2595.43|2586.73|2594.73|2586.03|34
1643552590000|2022-01-30 14:23:10|2594.77|2586.07|2595.78|2587.08|2595.96|2587.26|2594.77|2586.07|30
1643552600000|2022-01-30 14:23:20|2595.72|2587.02|2595.67|2586.97|2596.05|2587.35|2595.36|2586.66|33
1643552610000|2022-01-30 14:23:30|2595.68|2586.98|2595.32|2586.62|2595.73|2587.03|2594.93|2586.23|38
1643552620000|2022-01-30 14:23:40|2595.33|2586.63|2595.38|2586.68|2595.44|2586.74|2595.07|2586.37|32
1643552630000|2022-01-30 14:23:50|2595.35|2586.65|2595.2|2586.5|2595.6|2586.9|2595.02|2586.32|33
1643552640000|2022-01-30 14:24:00|2595.21|2586.51|2594.27|2585.57|2595.28|2586.58|2594.2|2585.5|36
1643552650000|2022-01-30 14:24:10|2594.28|2585.58|2594.08|2585.38|2594.48|2585.78|2593.16|2584.46|35
1643552660000|2022-01-30 14:24:20|2594.06|2585.36|2594.18|2585.48|2594.29|2585.59|2594.02|2585.32|33
1643552670000|2022-01-30 14:24:30|2594.22|2585.52|2595.13|2586.43|2595.13|2586.43|2594.19|2585.49|30
1643552680000|2022-01-30 14:24:40|2595.1|2586.4|2591.79|2583.09|2595.1|2586.4|2591.67|2582.97|38
1643552690000|2022-01-30 14:24:50|2591.76|2583.06|2592.33|2583.63|2592.35|2583.65|2591.6|2582.9|32
1643552700000|2022-01-30 14:25:00|2592.4|2583.7|2591.98|2583.28|2592.4|2583.7|2591.81|2583.11|30
1643552710000|2022-01-30 14:25:10|2592|2583.3|2592.24|2583.54|2592.88|2584.18|2591.87|2583.17|36
1643552720000|2022-01-30 14:25:20|2592.2|2583.5|2592.34|2583.64|2592.34|2583.64|2592.11|2583.41|31
1643552730000|2022-01-30 14:25:30|2592.45|2583.75|2592.92|2584.22|2592.94|2584.24|2592.42|2583.72|35
1643552740000|2022-01-30 14:25:40|2592.64|2583.94|2594.14|2585.44|2594.44|2585.74|2592.53|2583.83|34
1643552750000|2022-01-30 14:25:50|2594.16|2585.46|2593.37|2584.67|2595.75|2587.05|2593.33|2584.63|38
1643552760000|2022-01-30 14:26:00|2593.36|2584.66|2593.75|2585.05|2593.94|2585.24|2593.36|2584.66|33
1643552770000|2022-01-30 14:26:10|2593.77|2585.07|2593.4|2584.7|2594.1|2585.4|2593.28|2584.58|37
1643552780000|2022-01-30 14:26:20|2593.37|2584.67|2593.27|2584.57|2593.37|2584.67|2593.2|2584.5|32
1643552790000|2022-01-30 14:26:30|2593.28|2584.58|2593.27|2584.57|2593.38|2584.68|2593.2|2584.5|31
1643552800000|2022-01-30 14:26:40|2593.34|2584.64|2592.36|2583.66|2593.68|2584.98|2592.33|2583.63|34
1643552810000|2022-01-30 14:26:50|2592.42|2583.72|2593.17|2584.47|2594.13|2585.43|2592.14|2583.44|40
1643552820000|2022-01-30 14:27:00|2593.13|2584.43|2592.85|2584.15|2593.26|2584.56|2592.49|2583.79|37
1643552830000|2022-01-30 14:27:10|2592.9|2584.2|2594.49|2585.79|2594.53|2585.83|2592.9|2584.2|35
1643552840000|2022-01-30 14:27:20|2594.54|2585.84|2594.42|2585.72|2594.61|2585.91|2594.16|2585.46|35
1643552850000|2022-01-30 14:27:30|2594.41|2585.71|2594.03|2585.33|2594.45|2585.75|2593.41|2584.71|32
1643552860000|2022-01-30 14:27:40|2594.02|2585.32|2594.06|2585.36|2594.46|2585.76|2594.02|2585.32|34
1643552870000|2022-01-30 14:27:50|2594.07|2585.37|2594.41|2585.71|2594.41|2585.71|2593.73|2585.03|34
1643552880000|2022-01-30 14:28:00|2594.44|2585.74|2594.18|2585.48|2595.5|2586.8|2594.18|2585.48|37
1643552890000|2022-01-30 14:28:10|2594.17|2585.47|2594.5|2585.8|2594.66|2585.96|2594.17|2585.47|34
1643552900000|2022-01-30 14:28:20|2594.53|2585.83|2595.13|2586.43|2595.22|2586.52|2594.31|2585.61|28
1643552910000|2022-01-30 14:28:30|2595.12|2586.42|2595.47|2586.77|2595.48|2586.78|2594.85|2586.15|30
1643552920000|2022-01-30 14:28:40|2595.59|2586.89|2594.85|2586.15|2595.95|2587.25|2594.77|2586.07|32
1643552930000|2022-01-30 14:28:50|2594.87|2586.17|2595.63|2586.93|2595.69|2586.99|2594.84|2586.14|35
1643552940000|2022-01-30 14:29:00|2595.61|2586.91|2597.36|2588.66|2597.45|2588.75|2595.55|2586.85|31
1643552950000|2022-01-30 14:29:10|2597.17|2588.47|2597.47|2588.77|2597.47|2588.77|2596.87|2588.17|29
1643552960000|2022-01-30 14:29:20|2597.39|2588.69|2598.88|2590.18|2598.88|2590.18|2597.29|2588.59|35
1643552970000|2022-01-30 14:29:30|2598.94|2590.24|2598.7|2590|2599.02|2590.32|2598.58|2589.88|35
1643552980000|2022-01-30 14:29:40|2598.71|2590.01|2597.95|2589.25|2598.73|2590.03|2597.93|2589.23|31
1643552990000|2022-01-30 14:29:50|2597.99|2589.29|2598.05|2589.35|2598.08|2589.38|2597.94|2589.24|33
1643553000000|2022-01-30 14:30:00|2598.06|2589.36|2599.06|2590.36|2599.15|2590.45|2598.06|2589.36|32
1643553010000|2022-01-30 14:30:10|2599.07|2590.37|2599.96|2591.26|2599.96|2591.26|2599|2590.3|32
1643553020000|2022-01-30 14:30:20|2599.97|2591.27|2601.95|2593.25|2602.89|2594.19|2599.92|2591.22|38
1643553030000|2022-01-30 14:30:30|2601.99|2593.29|2600.61|2591.91|2601.99|2593.29|2600.51|2591.81|37
1643553040000|2022-01-30 14:30:40|2600.59|2591.89|2599.93|2591.23|2600.63|2591.93|2599.93|2591.23|33
1643553050000|2022-01-30 14:30:50|2599.94|2591.24|2599.17|2590.47|2600.07|2591.37|2599.17|2590.47|33
1643553060000|2022-01-30 14:31:00|2599.07|2590.37|2598.62|2589.92|2599.19|2590.49|2597.93|2589.23|34
1643553070000|2022-01-30 14:31:10|2598.45|2589.75|2598.29|2589.59|2598.48|2589.78|2598.14|2589.44|26
1643553080000|2022-01-30 14:31:20|2598.17|2589.47|2596.79|2588.09|2598.2|2589.5|2596.48|2587.78|35
1643553090000|2022-01-30 14:31:30|2596.8|2588.1|2598.36|2589.66|2598.4|2589.7|2596.79|2588.09|35
1643553100000|2022-01-30 14:31:40|2598.29|2589.59|2597.67|2588.97|2598.29|2589.59|2597.55|2588.85|31
1643553110000|2022-01-30 14:31:50|2597.66|2588.96|2598.63|2589.93|2598.71|2590.01|2597.51|2588.81|33
1643553120000|2022-01-30 14:32:00|2598.57|2589.87|2597.56|2588.86|2599.17|2590.47|2597.38|2588.68|35
1643553130000|2022-01-30 14:32:10|2597.55|2588.85|2596.42|2587.72|2597.64|2588.94|2596.06|2587.36|38
1643553140000|2022-01-30 14:32:20|2596.53|2587.83|2596.4|2587.7|2596.96|2588.26|2596.25|2587.55|32
1643553150000|2022-01-30 14:32:30|2596.32|2587.62|2596.59|2587.89|2596.72|2588.02|2596.15|2587.45|33
1643553160000|2022-01-30 14:32:40|2596.49|2587.79|2596.19|2587.49|2596.49|2587.79|2595.95|2587.25|34
1643553170000|2022-01-30 14:32:50|2596.1|2587.4|2595.62|2586.92|2596.27|2587.57|2595.61|2586.91|26
1643553180000|2022-01-30 14:33:00|2595.64|2586.94|2595.67|2586.97|2595.75|2587.05|2595.64|2586.94|22
1643553190000|2022-01-30 14:33:10|2595.6|2586.9|2596.69|2587.99|2596.69|2587.99|2595.56|2586.86|32
1643553200000|2022-01-30 14:33:20|2596.68|2587.98|2596.3|2587.6|2596.68|2587.98|2596.05|2587.35|36
1643553210000|2022-01-30 14:33:30|2596.34|2587.64|2596.52|2587.82|2596.72|2588.02|2596.18|2587.48|29
1643553220000|2022-01-30 14:33:40|2596.51|2587.81|2596.46|2587.76|2596.69|2587.99|2596.41|2587.71|28
1643553230000|2022-01-30 14:33:50|2596.47|2587.77|2596.52|2587.82|2596.59|2587.89|2596.42|2587.72|24
1643553240000|2022-01-30 14:34:00|2596.51|2587.81|2596.56|2587.86|2596.61|2587.91|2596.51|2587.81|26
1643553250000|2022-01-30 14:34:10|2596.58|2587.88|2596.55|2587.85|2596.62|2587.92|2596.54|2587.84|22
1643553260000|2022-01-30 14:34:20|2596.62|2587.92|2596.06|2587.36|2596.63|2587.93|2595.91|2587.21|35
1643553270000|2022-01-30 14:34:30|2596.09|2587.39|2598.18|2589.48|2598.18|2589.48|2596.09|2587.39|27
1643553280000|2022-01-30 14:34:40|2598.25|2589.55|2597.52|2588.82|2598.84|2590.14|2597.16|2588.46|38
1643553290000|2022-01-30 14:34:50|2597.61|2588.91|2597.83|2589.13|2598.32|2589.62|2597.4|2588.7|34
1643553300000|2022-01-30 14:35:00|2597.92|2589.22|2599.02|2590.32|2599.08|2590.38|2597.92|2589.22|35
1643553310000|2022-01-30 14:35:10|2599.03|2590.33|2597.93|2589.23|2599.49|2590.79|2597.93|2589.23|30
1643553320000|2022-01-30 14:35:20|2597.82|2589.12|2597.65|2588.95|2597.82|2589.12|2597.05|2588.35|31
1643553330000|2022-01-30 14:35:30|2598.14|2589.44|2597.92|2589.22|2598.72|2590.02|2597.69|2588.99|36
1643553340000|2022-01-30 14:35:40|2597.93|2589.23|2597.82|2589.12|2597.98|2589.28|2597.78|2589.08|34
1643553350000|2022-01-30 14:35:50|2597.81|2589.11|2597.82|2589.12|2597.9|2589.2|2597.74|2589.04|28
1643553360000|2022-01-30 14:36:00|2597.83|2589.13|2597.75|2589.05|2597.84|2589.14|2597.68|2588.98|26
1643553370000|2022-01-30 14:36:10|2597.74|2589.04|2597.8|2589.1|2597.82|2589.12|2597.54|2588.84|28
1643553380000|2022-01-30 14:36:20|2597.81|2589.11|2598.4|2589.7|2599.46|2590.76|2597.79|2589.09|34
1643553390000|2022-01-30 14:36:30|2598.42|2589.72|2598.58|2589.88|2598.65|2589.95|2598.35|2589.65|30
1643553400000|2022-01-30 14:36:40|2598.57|2589.87|2599.09|2590.39|2599.24|2590.54|2598.57|2589.87|33
1643553410000|2022-01-30 14:36:50|2599.07|2590.37|2599.98|2591.28|2600.05|2591.35|2599.07|2590.37|24
1643553420000|2022-01-30 14:37:00|2600|2591.3|2600.23|2591.53|2600.23|2591.53|2599.44|2590.74|32
1643553430000|2022-01-30 14:37:10|2600.22|2591.52|2603.77|2595.07|2603.77|2595.07|2600.2|2591.5|35
1643553440000|2022-01-30 14:37:20|2603.8|2595.1|2605.49|2596.79|2605.7|2597|2603.39|2594.69|38
1643553450000|2022-01-30 14:37:30|2605.56|2596.86|2604.07|2595.37|2605.9|2597.2|2603.82|2595.12|39
1643553460000|2022-01-30 14:37:40|2603.96|2595.26|2603.55|2594.85|2603.96|2595.26|2603.32|2594.62|35
1643553470000|2022-01-30 14:37:50|2603.63|2594.93|2602.53|2593.83|2603.63|2594.93|2602.27|2593.57|31
1643553480000|2022-01-30 14:38:00|2602.45|2593.75|2603.54|2594.84|2603.54|2594.84|2602.39|2593.69|38
1643553490000|2022-01-30 14:38:10|2603.45|2594.75|2604.74|2596.04|2605.31|2596.61|2603.36|2594.66|35
1643553500000|2022-01-30 14:38:20|2604.75|2596.05|2603.33|2594.63|2604.81|2596.11|2603.21|2594.51|35
1643553510000|2022-01-30 14:38:30|2603.29|2594.59|2603.26|2594.56|2603.47|2594.77|2603.2|2594.5|25
1643553520000|2022-01-30 14:38:40|2603.21|2594.51|2603.03|2594.33|2603.24|2594.54|2602.97|2594.27|21
1643553530000|2022-01-30 14:38:50|2603.08|2594.38|2603.2|2594.5|2603.38|2594.68|2603.05|2594.35|27
1643553540000|2022-01-30 14:39:00|2603.19|2594.49|2604.28|2595.58|2604.28|2595.58|2603.19|2594.49|34
1643553550000|2022-01-30 14:39:10|2604.27|2595.57|2603.85|2595.15|2604.59|2595.89|2603.62|2594.92|33
1643553560000|2022-01-30 14:39:20|2603.86|2595.16|2603.57|2594.87|2603.99|2595.29|2603.57|2594.87|27
1643553570000|2022-01-30 14:39:30|2603.63|2594.93|2604.53|2595.83|2604.82|2596.12|2603.6|2594.9|37
1643553580000|2022-01-30 14:39:40|2604.54|2595.84|2603.82|2595.12|2604.62|2595.92|2603.82|2595.12|28
1643553590000|2022-01-30 14:39:50|2603.84|2595.14|2603.68|2594.98|2603.85|2595.15|2603.63|2594.93|36
1643553600000|2022-01-30 14:40:00|2603.69|2594.99|2603.93|2595.23|2604.16|2595.46|2603.39|2594.69|22
1643553610000|2022-01-30 14:40:10|2603.95|2595.25|2604.28|2595.58|2604.33|2595.63|2603.94|2595.24|18
1643553620000|2022-01-30 14:40:20|2604.29|2595.59|2603.87|2595.17|2604.29|2595.59|2603.44|2594.74|34
1643553630000|2022-01-30 14:40:30|2603.89|2595.19|2603.27|2594.57|2603.89|2595.19|2603.01|2594.31|26
1643553640000|2022-01-30 14:40:40|2603.3|2594.6|2603.43|2594.73|2603.54|2594.84|2603.3|2594.6|21
1643553650000|2022-01-30 14:40:50|2603.42|2594.72|2603.2|2594.5|2603.53|2594.83|2603.17|2594.47|24
1643553660000|2022-01-30 14:41:00|2603.18|2594.48|2603.2|2594.5|2603.28|2594.58|2602.95|2594.25|33
1643553670000|2022-01-30 14:41:10|2603.21|2594.51|2603.35|2594.65|2603.38|2594.68|2603.18|2594.48|23
1643553680000|2022-01-30 14:41:20|2603.3|2594.6|2603.29|2594.59|2603.37|2594.67|2603.15|2594.45|24
1643553690000|2022-01-30 14:41:30|2603.27|2594.57|2603.13|2594.43|2603.34|2594.64|2603.04|2594.34|32
1643553700000|2022-01-30 14:41:40|2603.09|2594.39|2602.34|2593.64|2603.23|2594.53|2602.34|2593.64|32
1643553710000|2022-01-30 14:41:50|2602.39|2593.69|2606.55|2597.85|2607.35|2598.65|2602.39|2593.69|34
1643553720000|2022-01-30 14:42:00|2606.72|2598.02|2605.35|2596.65|2606.72|2598.02|2605.33|2596.63|31
1643553730000|2022-01-30 14:42:10|2605.37|2596.67|2604.63|2595.93|2605.53|2596.83|2604.63|2595.93|34
1643553740000|2022-01-30 14:42:20|2604.62|2595.92|2605.69|2596.99|2605.89|2597.19|2604.62|2595.92|33
1643553750000|2022-01-30 14:42:30|2605.66|2596.96|2605.55|2596.85|2605.84|2597.14|2605.4|2596.7|35
1643553760000|2022-01-30 14:42:40|2605.51|2596.81|2605.62|2596.92|2605.8|2597.1|2605.26|2596.56|34
1643553770000|2022-01-30 14:42:50|2605.53|2596.83|2605.88|2597.18|2605.92|2597.22|2605.39|2596.69|27
1643553780000|2022-01-30 14:43:00|2605.85|2597.15|2605.37|2596.67|2606.33|2597.63|2605.34|2596.64|27
1643553790000|2022-01-30 14:43:10|2605.56|2596.86|2605.47|2596.77|2605.56|2596.86|2605.37|2596.67|26
1643553800000|2022-01-30 14:43:20|2605.45|2596.75|2605.18|2596.48|2605.46|2596.76|2604.77|2596.07|31
1643553810000|2022-01-30 14:43:30|2605.19|2596.49|2605.31|2596.61|2605.39|2596.69|2605.15|2596.45|29
1643553820000|2022-01-30 14:43:40|2605.32|2596.62|2604.9|2596.2|2605.41|2596.71|2604.77|2596.07|32
1643553830000|2022-01-30 14:43:50|2604.91|2596.21|2605.67|2596.97|2605.94|2597.24|2604.91|2596.21|32
1643553840000|2022-01-30 14:44:00|2605.68|2596.98|2605.48|2596.78|2605.68|2596.98|2605.03|2596.33|33
1643553850000|2022-01-30 14:44:10|2605.5|2596.8|2604.92|2596.22|2605.5|2596.8|2604.69|2595.99|30
1643553860000|2022-01-30 14:44:20|2604.89|2596.19|2604.84|2596.14|2605.35|2596.65|2604.8|2596.1|36
1643553870000|2022-01-30 14:44:30|2604.78|2596.08|2605.26|2596.56|2605.26|2596.56|2604.78|2596.08|30
1643553880000|2022-01-30 14:44:40|2605.24|2596.54|2605.09|2596.39|2605.36|2596.66|2605.09|2596.39|23
1643553890000|2022-01-30 14:44:50|2605.11|2596.41|2605.19|2596.49|2605.37|2596.67|2605.04|2596.34|34
1643553900000|2022-01-30 14:45:00|2605.21|2596.51|2603.4|2594.7|2605.28|2596.58|2603.31|2594.61|38
1643553910000|2022-01-30 14:45:10|2603.48|2594.78|2604.19|2595.49|2604.58|2595.88|2603.37|2594.67|34
1643553920000|2022-01-30 14:45:20|2604.23|2595.53|2604.36|2595.66|2604.49|2595.79|2604.07|2595.37|29
1643553930000|2022-01-30 14:45:30|2604.56|2595.86|2603.86|2595.16|2604.76|2596.06|2603.86|2595.16|33
1643553940000|2022-01-30 14:45:40|2603.87|2595.17|2602.47|2593.77|2604.15|2595.45|2602.47|2593.77|28
1643553950000|2022-01-30 14:45:50|2602.48|2593.78|2603.35|2594.65|2603.57|2594.87|2602.34|2593.64|34
1643553960000|2022-01-30 14:46:00|2603.37|2594.67|2603.09|2594.39|2603.46|2594.76|2602.97|2594.27|32
1643553970000|2022-01-30 14:46:10|2603.11|2594.41|2602.96|2594.26|2603.24|2594.54|2602.42|2593.72|35
1643553980000|2022-01-30 14:46:20|2602.89|2594.19|2604.43|2595.73|2604.43|2595.73|2602.89|2594.19|31
1643553990000|2022-01-30 14:46:30|2604.34|2595.64|2604.48|2595.78|2604.48|2595.78|2604.16|2595.46|29
1643554000000|2022-01-30 14:46:40|2604.56|2595.86|2603.39|2594.69|2604.57|2595.87|2603.37|2594.67|28
1643554010000|2022-01-30 14:46:50|2603.4|2594.7|2603.4|2594.7|2603.87|2595.17|2603.13|2594.43|31
1643554020000|2022-01-30 14:47:00|2603.26|2594.56|2603.34|2594.64|2603.73|2595.03|2603.26|2594.56|30
1643554030000|2022-01-30 14:47:10|2603.36|2594.66|2603.35|2594.65|2603.57|2594.87|2603.32|2594.62|26
1643554040000|2022-01-30 14:47:20|2603.31|2594.61|2601.73|2593.03|2603.49|2594.79|2601.73|2593.03|35
1643554050000|2022-01-30 14:47:30|2601.7|2593|2602.68|2593.98|2602.68|2593.98|2601.43|2592.73|40
1643554060000|2022-01-30 14:47:40|2602.73|2594.03|2602.97|2594.27|2603.5|2594.8|2602.73|2594.03|34
1643554070000|2022-01-30 14:47:50|2602.98|2594.28|2603.5|2594.8|2603.66|2594.96|2602.9|2594.2|30
1643554080000|2022-01-30 14:48:00|2603.49|2594.79|2603.25|2594.55|2603.53|2594.83|2603|2594.3|26
1643554090000|2022-01-30 14:48:10|2603.26|2594.56|2603.3|2594.6|2603.33|2594.63|2602.89|2594.19|23
1643554100000|2022-01-30 14:48:20|2603.31|2594.61|2603.27|2594.57|2603.36|2594.66|2603.09|2594.39|28
1643554110000|2022-01-30 14:48:30|2603.3|2594.6|2602.75|2594.05|2603.31|2594.61|2602.51|2593.81|32
1643554120000|2022-01-30 14:48:40|2602.74|2594.04|2602.6|2593.9|2602.93|2594.23|2602.42|2593.72|34
1643554130000|2022-01-30 14:48:50|2602.57|2593.87|2602.57|2593.87|2602.75|2594.05|2602.45|2593.75|27
1643554140000|2022-01-30 14:49:00|2602.55|2593.85|2601.84|2593.14|2602.92|2594.22|2601.67|2592.97|31
1643554150000|2022-01-30 14:49:10|2601.96|2593.26|2600.86|2592.16|2602.17|2593.47|2600.86|2592.16|32
1643554160000|2022-01-30 14:49:20|2600.84|2592.14|2600.87|2592.17|2600.92|2592.22|2600.71|2592.01|34
1643554170000|2022-01-30 14:49:30|2600.81|2592.11|2600.79|2592.09|2600.86|2592.16|2600.54|2591.84|23
1643554180000|2022-01-30 14:49:40|2600.77|2592.07|2600.48|2591.78|2600.77|2592.07|2600.37|2591.67|31
1643554190000|2022-01-30 14:49:50|2600.46|2591.76|2602.39|2593.69|2603.17|2594.47|2600.36|2591.66|33
1643554200000|2022-01-30 14:50:00|2602.46|2593.76|2601.71|2593.01|2602.48|2593.78|2601.48|2592.78|34
1643554210000|2022-01-30 14:50:10|2601.7|2593|2602.59|2593.89|2602.93|2594.23|2601.5|2592.8|34
1643554220000|2022-01-30 14:50:20|2602.64|2593.94|2601.92|2593.22|2603.39|2594.69|2601.61|2592.91|36
1643554230000|2022-01-30 14:50:30|2602.15|2593.45|2603.03|2594.33|2603.03|2594.33|2601.91|2593.21|33
1643554240000|2022-01-30 14:50:40|2603.09|2594.39|2601.78|2593.08|2603.19|2594.49|2601.42|2592.72|38
1643554250000|2022-01-30 14:50:50|2601.73|2593.03|2602.21|2593.51|2602.6|2593.9|2601.73|2593.03|36
1643554260000|2022-01-30 14:51:00|2602.2|2593.5|2601.83|2593.13|2602.21|2593.51|2600.97|2592.27|35
1643554270000|2022-01-30 14:51:10|2601.86|2593.16|2601.84|2593.14|2601.89|2593.19|2601.69|2592.99|27
1643554280000|2022-01-30 14:51:20|2601.85|2593.15|2601.02|2592.32|2601.89|2593.19|2600.53|2591.83|28
1643554290000|2022-01-30 14:51:30|2601.1|2592.4|2600.76|2592.06|2601.38|2592.68|2600.76|2592.06|34
1643554300000|2022-01-30 14:51:40|2600.78|2592.08|2600.4|2591.7|2600.78|2592.08|2600.24|2591.54|19
1643554310000|2022-01-30 14:51:50|2600.39|2591.69|2600.13|2591.43|2600.48|2591.78|2599.91|2591.21|27
1643554320000|2022-01-30 14:52:00|2600.14|2591.44|2600.02|2591.32|2600.97|2592.27|2599.78|2591.08|34
1643554330000|2022-01-30 14:52:10|2600.01|2591.31|2599.81|2591.11|2600.15|2591.45|2599.81|2591.11|25
1643554340000|2022-01-30 14:52:20|2599.79|2591.09|2599.66|2590.96|2600.24|2591.54|2599.66|2590.96|30
1643554350000|2022-01-30 14:52:30|2599.65|2590.95|2599.03|2590.33|2599.82|2591.12|2599.03|2590.33|27
1643554360000|2022-01-30 14:52:40|2599.06|2590.36|2599.03|2590.33|2599.11|2590.41|2598.78|2590.08|30
1643554370000|2022-01-30 14:52:50|2599.02|2590.32|2598.82|2590.12|2599.08|2590.38|2598.82|2590.12|32
1643554380000|2022-01-30 14:53:00|2598.85|2590.15|2598.49|2589.79|2598.98|2590.28|2598.1|2589.4|36
1643554390000|2022-01-30 14:53:10|2598.59|2589.89|2598.94|2590.24|2598.94|2590.24|2598.59|2589.89|32
1643554400000|2022-01-30 14:53:20|2599.02|2590.32|2601.31|2592.61|2601.31|2592.61|2599.02|2590.32|37
1643554410000|2022-01-30 14:53:30|2601.44|2592.74|2599.62|2590.92|2602.09|2593.39|2599.54|2590.84|36
1643554420000|2022-01-30 14:53:40|2599.63|2590.93|2600.32|2591.62|2600.56|2591.86|2599.63|2590.93|33
1643554430000|2022-01-30 14:53:50|2600.21|2591.51|2599.43|2590.73|2600.24|2591.54|2599.33|2590.63|34
1643554440000|2022-01-30 14:54:00|2599.37|2590.67|2599.35|2590.65|2600.03|2591.33|2599.31|2590.61|36
1643554450000|2022-01-30 14:54:10|2599.2|2590.5|2599.65|2590.95|2599.69|2590.99|2599.06|2590.36|32
1643554460000|2022-01-30 14:54:20|2599.66|2590.96|2599.66|2590.96|2599.78|2591.08|2599.58|2590.88|30
1643554470000|2022-01-30 14:54:30|2599.7|2591|2600.01|2591.31|2600.01|2591.31|2599.65|2590.95|28
1643554480000|2022-01-30 14:54:40|2600|2591.3|2600.88|2592.18|2601.03|2592.33|2599.9|2591.2|32
1643554490000|2022-01-30 14:54:50|2600.86|2592.16|2601.07|2592.37|2601.07|2592.37|2600.83|2592.13|20
1643554500000|2022-01-30 14:55:00|2601.05|2592.35|2601.35|2592.65|2601.5|2592.8|2601.05|2592.35|33
1643554510000|2022-01-30 14:55:10|2601.36|2592.66|2601.95|2593.25|2602.18|2593.48|2601.32|2592.62|34
1643554520000|2022-01-30 14:55:20|2601.92|2593.22|2601.42|2592.72|2602.04|2593.34|2601.21|2592.51|27
1643554530000|2022-01-30 14:55:30|2601.38|2592.68|2601.43|2592.73|2601.57|2592.87|2601.31|2592.61|29
1643554540000|2022-01-30 14:55:40|2601.46|2592.76|2601.58|2592.88|2601.59|2592.89|2601.41|2592.71|15
1643554550000|2022-01-30 14:55:50|2601.59|2592.89|2601.92|2593.22|2601.92|2593.22|2601.59|2592.89|16
1643554560000|2022-01-30 14:56:00|2601.91|2593.21|2602.84|2594.14|2602.92|2594.22|2601.83|2593.13|31
1643554570000|2022-01-30 14:56:10|2602.69|2593.99|2603.31|2594.61|2603.44|2594.74|2602.69|2593.99|35
1643554580000|2022-01-30 14:56:20|2603.36|2594.66|2603.64|2594.94|2603.68|2594.98|2603.33|2594.63|21
1643554590000|2022-01-30 14:56:30|2603.67|2594.97|2603.79|2595.09|2603.88|2595.18|2603.57|2594.87|15
1643554600000|2022-01-30 14:56:40|2603.85|2595.15|2603.42|2594.72|2604.04|2595.34|2603.31|2594.61|29
1643554610000|2022-01-30 14:56:50|2603.46|2594.76|2603.95|2595.25|2604.17|2595.47|2603.46|2594.76|30
1643554620000|2022-01-30 14:57:00|2603.92|2595.22|2607.88|2599.18|2607.89|2599.19|2603.92|2595.22|34
1643554630000|2022-01-30 14:57:10|2607.9|2599.2|2607.4|2598.7|2608.56|2599.86|2607.19|2598.49|33
1643554640000|2022-01-30 14:57:20|2607.49|2598.79|2608.07|2599.37|2608.2|2599.5|2607.47|2598.77|36
1643554650000|2022-01-30 14:57:30|2608.18|2599.48|2607.62|2598.92|2608.24|2599.54|2607.49|2598.79|31
1643554660000|2022-01-30 14:57:40|2607.69|2598.99|2607.45|2598.75|2607.75|2599.05|2607.43|2598.73|33
1643554670000|2022-01-30 14:57:50|2607.47|2598.77|2607.39|2598.69|2607.54|2598.84|2607.33|2598.63|24
1643554680000|2022-01-30 14:58:00|2607.47|2598.77|2607.49|2598.79|2607.55|2598.85|2607.44|2598.74|25
1643554690000|2022-01-30 14:58:10|2607.45|2598.75|2608.26|2599.56|2608.26|2599.56|2607.45|2598.75|23
1643554700000|2022-01-30 14:58:20|2608.27|2599.57|2607.65|2598.95|2608.29|2599.59|2607.52|2598.82|32
1643554710000|2022-01-30 14:58:30|2607.68|2598.98|2607.6|2598.9|2607.86|2599.16|2607.4|2598.7|33
1643554720000|2022-01-30 14:58:40|2607.65|2598.95|2608.24|2599.54|2608.26|2599.56|2607.58|2598.88|28
1643554730000|2022-01-30 14:58:50|2608.25|2599.55|2607.86|2599.16|2608.39|2599.69|2607.86|2599.16|34
1643554740000|2022-01-30 14:59:00|2607.76|2599.06|2607.47|2598.77|2607.82|2599.12|2607.46|2598.76|29
1643554750000|2022-01-30 14:59:10|2607.48|2598.78|2608.07|2599.37|2608.17|2599.47|2607.43|2598.73|31
1643554760000|2022-01-30 14:59:20|2608.1|2599.4|2607.78|2599.08|2608.32|2599.62|2607.78|2599.08|33
1643554770000|2022-01-30 14:59:30|2607.98|2599.28|2607.45|2598.75|2607.99|2599.29|2607.02|2598.32|37
1643554780000|2022-01-30 14:59:40|2607.47|2598.77|2607.46|2598.76|2607.76|2599.06|2607.38|2598.68|35
1643554790000|2022-01-30 14:59:50|2607.43|2598.73|2607.61|2598.91|2607.7|2599|2607.32|2598.62|33
1643554800000|2022-01-30 15:00:00|2607.59|2598.89|2608.09|2599.39|2608.18|2599.48|2607.31|2598.61|35
1643554810000|2022-01-30 15:00:10|2608.13|2599.43|2607.98|2599.28|2608.29|2599.59|2607.98|2599.28|23
1643554820000|2022-01-30 15:00:20|2607.93|2599.23|2608.19|2599.49|2608.2|2599.5|2607.93|2599.23|26
1643554830000|2022-01-30 15:00:30|2608.18|2599.48|2608.26|2599.56|2608.26|2599.56|2608.03|2599.33|31
1643554840000|2022-01-30 15:00:40|2608.19|2599.49|2607.97|2599.27|2608.22|2599.52|2607.9|2599.2|28
1643554850000|2022-01-30 15:00:50|2607.98|2599.28|2607.74|2599.04|2608.01|2599.31|2607.67|2598.97|26
1643554860000|2022-01-30 15:01:00|2607.76|2599.06|2607.84|2599.14|2607.93|2599.23|2607.75|2599.05|24
1643554870000|2022-01-30 15:01:10|2607.87|2599.17|2606.17|2597.47|2607.87|2599.17|2606.17|2597.47|32
1643554880000|2022-01-30 15:01:20|2606.16|2597.46|2606.15|2597.45|2606.19|2597.49|2606.06|2597.36|24
1643554890000|2022-01-30 15:01:30|2606.19|2597.49|2605.17|2596.47|2606.2|2597.5|2605.17|2596.47|24
1643554900000|2022-01-30 15:01:40|2605.47|2596.77|2605.86|2597.16|2605.86|2597.16|2605.11|2596.41|33
1643554910000|2022-01-30 15:01:50|2606.38|2597.68|2606.47|2597.77|2606.96|2598.26|2606.38|2597.68|38
1643554920000|2022-01-30 15:02:00|2606.58|2597.88|2607.73|2599.03|2607.75|2599.05|2606.36|2597.66|34
1643554930000|2022-01-30 15:02:10|2607.75|2599.05|2608.22|2599.52|2608.36|2599.66|2607.75|2599.05|35
1643554940000|2022-01-30 15:02:20|2608.21|2599.51|2608.02|2599.32|2608.33|2599.63|2607.84|2599.14|29
1643554950000|2022-01-30 15:02:30|2608.05|2599.35|2608.14|2599.44|2608.18|2599.48|2607.75|2599.05|31
1643554960000|2022-01-30 15:02:40|2607.88|2599.18|2607.72|2599.02|2608.11|2599.41|2607.71|2599.01|36
1643554970000|2022-01-30 15:02:50|2607.73|2599.03|2608.03|2599.33|2608.03|2599.33|2607.65|2598.95|22
1643554980000|2022-01-30 15:03:00|2608|2599.3|2608.29|2599.59|2608.29|2599.59|2607.9|2599.2|20
1643554990000|2022-01-30 15:03:10|2608.3|2599.6|2609.38|2600.68|2609.38|2600.68|2608.21|2599.51|24
1643555000000|2022-01-30 15:03:20|2609.34|2600.64|2610.75|2602.05|2610.86|2602.16|2609.22|2600.52|30
1643555010000|2022-01-30 15:03:30|2610.71|2602.01|2611.6|2602.9|2611.6|2602.9|2610.41|2601.71|32
1643555020000|2022-01-30 15:03:40|2611.59|2602.89|2612.28|2603.58|2612.72|2604.02|2611.57|2602.87|36
1643555030000|2022-01-30 15:03:50|2612.29|2603.59|2612.27|2603.57|2612.46|2603.76|2611.89|2603.19|36
1643555040000|2022-01-30 15:04:00|2612.26|2603.56|2611.53|2602.83|2612.26|2603.56|2611.45|2602.75|37
1643555050000|2022-01-30 15:04:10|2611.61|2602.91|2610.72|2602.02|2611.62|2602.92|2610.72|2602.02|34
1643555060000|2022-01-30 15:04:20|2610.73|2602.03|2611.38|2602.68|2611.44|2602.74|2610.52|2601.82|35
1643555070000|2022-01-30 15:04:30|2611.34|2602.64|2611.01|2602.31|2611.34|2602.64|2610.87|2602.17|30
1643555080000|2022-01-30 15:04:40|2610.99|2602.29|2610.95|2602.25|2611|2602.3|2610.85|2602.15|17
1643555090000|2022-01-30 15:04:50|2611|2602.3|2610.93|2602.23|2611|2602.3|2610.73|2602.03|32
1643555100000|2022-01-30 15:05:00|2610.85|2602.15|2611.91|2603.21|2611.91|2603.21|2610.83|2602.13|26
1643555110000|2022-01-30 15:05:10|2611.85|2603.15|2612.67|2603.97|2612.97|2604.27|2611.76|2603.06|32
1643555120000|2022-01-30 15:05:20|2612.83|2604.13|2613.07|2604.37|2613.13|2604.43|2612.75|2604.05|33
1643555130000|2022-01-30 15:05:30|2613.1|2604.4|2614.34|2605.64|2614.63|2605.93|2612.93|2604.23|31
1643555140000|2022-01-30 15:05:40|2614.35|2605.65|2614.09|2605.39|2614.42|2605.72|2613.98|2605.28|33
1643555150000|2022-01-30 15:05:50|2614.08|2605.38|2614.18|2605.48|2614.21|2605.51|2614.01|2605.31|33
1643555160000|2022-01-30 15:06:00|2614.17|2605.47|2613.39|2604.69|2614.22|2605.52|2613.36|2604.66|31
1643555170000|2022-01-30 15:06:10|2613.53|2604.83|2613.84|2605.14|2614.1|2605.4|2613.48|2604.78|33
1643555180000|2022-01-30 15:06:20|2613.85|2605.15|2613.69|2604.99|2614.03|2605.33|2613.64|2604.94|32
1643555190000|2022-01-30 15:06:30|2613.74|2605.04|2614.15|2605.45|2614.66|2605.96|2613.74|2605.04|39
1643555200000|2022-01-30 15:06:40|2614.14|2605.44|2614.15|2605.45|2614.31|2605.61|2613.96|2605.26|38
1643555210000|2022-01-30 15:06:50|2614.22|2605.52|2613.69|2604.99|2614.27|2605.57|2613.6|2604.9|32
1643555220000|2022-01-30 15:07:00|2613.63|2604.93|2613.77|2605.07|2613.95|2605.25|2613.54|2604.84|23
1643555230000|2022-01-30 15:07:10|2613.78|2605.08|2612.74|2604.04|2613.8|2605.1|2612.69|2603.99|29
1643555240000|2022-01-30 15:07:20|2612.77|2604.07|2614.04|2605.34|2614.12|2605.42|2612.74|2604.04|33
1643555250000|2022-01-30 15:07:30|2613.93|2605.23|2613.96|2605.26|2614.13|2605.43|2613.84|2605.14|32
1643555260000|2022-01-30 15:07:40|2613.69|2604.99|2613.47|2604.77|2613.76|2605.06|2613.4|2604.7|38
1643555270000|2022-01-30 15:07:50|2613.5|2604.8|2613.1|2604.4|2613.51|2604.81|2612.84|2604.14|31
1643555280000|2022-01-30 15:08:00|2613.14|2604.44|2613.03|2604.33|2613.3|2604.6|2612.99|2604.29|30
1643555290000|2022-01-30 15:08:10|2613.07|2604.37|2612.75|2604.05|2613.1|2604.4|2612.68|2603.98|31
1643555300000|2022-01-30 15:08:20|2612.74|2604.04|2612.74|2604.04|2612.76|2604.06|2612.55|2603.85|35
1643555310000|2022-01-30 15:08:30|2612.8|2604.1|2612.79|2604.09|2613.21|2604.51|2612.71|2604.01|36
1643555320000|2022-01-30 15:08:40|2612.68|2603.98|2612.67|2603.97|2612.86|2604.16|2612.59|2603.89|32
1643555330000|2022-01-30 15:08:50|2612.66|2603.96|2612.18|2603.48|2612.67|2603.97|2612.18|2603.48|23
1643555340000|2022-01-30 15:09:00|2612.05|2603.35|2612.35|2603.65|2612.44|2603.74|2612.05|2603.35|30
1643555350000|2022-01-30 15:09:10|2612.36|2603.66|2613.43|2604.73|2613.75|2605.05|2612.3|2603.6|30
1643555360000|2022-01-30 15:09:20|2613.54|2604.84|2613.55|2604.85|2613.68|2604.98|2613.41|2604.71|27
1643555370000|2022-01-30 15:09:30|2613.67|2604.97|2613.67|2604.97|2613.91|2605.21|2613.57|2604.87|33
1643555380000|2022-01-30 15:09:40|2613.66|2604.96|2612.84|2604.14|2613.84|2605.14|2612.84|2604.14|32
1643555390000|2022-01-30 15:09:50|2612.86|2604.16|2612.67|2603.97|2612.87|2604.17|2612.46|2603.76|30
1643555400000|2022-01-30 15:10:00|2612.68|2603.98|2613.04|2604.34|2613.31|2604.61|2612.6|2603.9|32
1643555410000|2022-01-30 15:10:10|2612.92|2604.22|2613.27|2604.57|2613.3|2604.6|2612.92|2604.22|24
1643555420000|2022-01-30 15:10:20|2613.25|2604.55|2613.37|2604.67|2613.37|2604.67|2612.89|2604.19|21
1643555430000|2022-01-30 15:10:30|2613.31|2604.61|2613.19|2604.49|2613.32|2604.62|2613.07|2604.37|31
1643555440000|2022-01-30 15:10:40|2613.18|2604.48|2613.06|2604.36|2613.26|2604.56|2613.06|2604.36|31
1643555450000|2022-01-30 15:10:50|2613.23|2604.53|2612.87|2604.17|2613.23|2604.53|2612.63|2603.93|24
1643555460000|2022-01-30 15:11:00|2612.84|2604.14|2612.85|2604.15|2612.9|2604.2|2612.81|2604.11|17
1643555470000|2022-01-30 15:11:10|2612.81|2604.11|2612.74|2604.04|2612.92|2604.22|2612.65|2603.95|27
1643555480000|2022-01-30 15:11:20|2612.81|2604.11|2612.62|2603.92|2612.94|2604.24|2612.55|2603.85|34
1643555490000|2022-01-30 15:11:30|2612.73|2604.03|2612.89|2604.19|2613.46|2604.76|2612.72|2604.02|32
1643555500000|2022-01-30 15:11:40|2612.86|2604.16|2613.15|2604.45|2613.19|2604.49|2612.84|2604.14|29
1643555510000|2022-01-30 15:11:50|2613.16|2604.46|2612.84|2604.14|2613.17|2604.47|2612.84|2604.14|32
1643555520000|2022-01-30 15:12:00|2612.81|2604.11|2612.92|2604.22|2612.95|2604.25|2612.77|2604.07|21
1643555530000|2022-01-30 15:12:10|2612.95|2604.25|2612.56|2603.86|2612.95|2604.25|2612.55|2603.85|17
1643555540000|2022-01-30 15:12:20|2612.57|2603.87|2612.33|2603.63|2612.57|2603.87|2612.32|2603.62|25
1643555550000|2022-01-30 15:12:30|2612.3|2603.6|2612.12|2603.42|2612.32|2603.62|2612.05|2603.35|22
1643555560000|2022-01-30 15:12:40|2612.13|2603.43|2612.49|2603.79|2612.62|2603.92|2612.13|2603.43|18
1643555570000|2022-01-30 15:12:50|2612.4|2603.7|2612.38|2603.68|2612.52|2603.82|2612.29|2603.59|27
1643555580000|2022-01-30 15:13:00|2612.36|2603.66|2612.33|2603.63|2612.37|2603.67|2612.31|2603.61|27
1643555590000|2022-01-30 15:13:10|2612.32|2603.62|2612.29|2603.59|2612.38|2603.68|2612.27|2603.57|26
1643555600000|2022-01-30 15:13:20|2612.3|2603.6|2610.84|2602.14|2612.32|2603.62|2610.81|2602.11|35
1643555610000|2022-01-30 15:13:30|2610.75|2602.05|2609.82|2601.12|2610.79|2602.09|2609.79|2601.09|27
1643555620000|2022-01-30 15:13:40|2609.85|2601.15|2609.69|2600.99|2609.85|2601.15|2609.63|2600.93|23
1643555630000|2022-01-30 15:13:50|2609.66|2600.96|2610.19|2601.49|2610.19|2601.49|2609.62|2600.92|28
1643555640000|2022-01-30 15:14:00|2610.31|2601.61|2610.52|2601.82|2611.07|2602.37|2610.25|2601.55|33
1643555650000|2022-01-30 15:14:10|2610.46|2601.76|2610.12|2601.42|2610.46|2601.76|2610|2601.3|30
1643555660000|2022-01-30 15:14:20|2610.06|2601.36|2608.88|2600.18|2610.06|2601.36|2608.87|2600.17|25
1643555670000|2022-01-30 15:14:30|2608.84|2600.14|2610.51|2601.81|2610.51|2601.81|2608.84|2600.14|32
1643555680000|2022-01-30 15:14:40|2610.52|2601.82|2610.11|2601.41|2610.52|2601.82|2610.11|2601.41|24
1643555690000|2022-01-30 15:14:50|2610.18|2601.48|2609.24|2600.54|2610.48|2601.78|2608.92|2600.22|37
1643555700000|2022-01-30 15:15:00|2609.33|2600.63|2609.43|2600.73|2609.84|2601.14|2609.3|2600.6|25
1643555710000|2022-01-30 15:15:10|2609.42|2600.72|2609.34|2600.64|2609.68|2600.98|2609.34|2600.64|13
1643555720000|2022-01-30 15:15:20|2609.3|2600.6|2609.28|2600.58|2609.5|2600.8|2609.28|2600.58|28
1643555730000|2022-01-30 15:15:30|2609.29|2600.59|2610.17|2601.47|2610.17|2601.47|2609.19|2600.49|32
1643555740000|2022-01-30 15:15:40|2610.18|2601.48|2610.23|2601.53|2610.37|2601.67|2610.18|2601.48|25
1643555750000|2022-01-30 15:15:50|2610.04|2601.34|2609.8|2601.1|2610.04|2601.34|2609.48|2600.78|30
1643555760000|2022-01-30 15:16:00|2609.67|2600.97|2609.89|2601.19|2609.91|2601.21|2609.36|2600.66|30
1643555770000|2022-01-30 15:16:10|2609.72|2601.02|2609.82|2601.12|2610.05|2601.35|2609.72|2601.02|24
1643555780000|2022-01-30 15:16:20|2609.78|2601.08|2609.66|2600.96|2609.78|2601.08|2609.57|2600.87|20
1643555790000|2022-01-30 15:16:30|2609.8|2601.1|2609.77|2601.07|2609.87|2601.17|2609.65|2600.95|25
1643555800000|2022-01-30 15:16:40|2609.78|2601.08|2609.83|2601.13|2609.91|2601.21|2609.62|2600.92|25
1643555810000|2022-01-30 15:16:50|2609.72|2601.02|2609.92|2601.22|2609.94|2601.24|2609.71|2601.01|14
1643555820000|2022-01-30 15:17:00|2609.94|2601.24|2612.49|2603.79|2612.6|2603.9|2609.94|2601.24|28
1643555830000|2022-01-30 15:17:10|2612.57|2603.87|2610|2601.3|2612.72|2604.02|2609.88|2601.18|36
1643555840000|2022-01-30 15:17:20|2609.99|2601.29|2610.78|2602.08|2610.93|2602.23|2609.96|2601.26|29
1643555850000|2022-01-30 15:17:30|2610.75|2602.05|2610.78|2602.08|2611.15|2602.45|2610.68|2601.98|28
1643555860000|2022-01-30 15:17:40|2610.79|2602.09|2610.22|2601.52|2610.79|2602.09|2610.22|2601.52|23
1643555870000|2022-01-30 15:17:50|2610.3|2601.6|2610.23|2601.53|2610.44|2601.74|2610.13|2601.43|32
1643555880000|2022-01-30 15:18:00|2610.1|2601.4|2610.34|2601.64|2610.51|2601.81|2609.96|2601.26|28
1643555890000|2022-01-30 15:18:10|2610.35|2601.65|2607.92|2599.22|2610.55|2601.85|2607.92|2599.22|29
1643555900000|2022-01-30 15:18:20|2607.73|2599.03|2604.11|2595.41|2607.73|2599.03|2604.11|2595.41|34
1643555910000|2022-01-30 15:18:30|2604.09|2595.39|2599.73|2591.03|2604.09|2595.39|2599.71|2591.01|39
1643555920000|2022-01-30 15:18:40|2599.71|2591.01|2602.55|2593.85|2602.72|2594.02|2599.71|2591.01|38
1643555930000|2022-01-30 15:18:50|2602.5|2593.8|2602.43|2593.73|2603.08|2594.38|2602.14|2593.44|37
1643555940000|2022-01-30 15:19:00|2602.46|2593.76|2602.83|2594.13|2603.65|2594.95|2602.28|2593.58|37
1643555950000|2022-01-30 15:19:10|2602.8|2594.1|2602.89|2594.19|2603.16|2594.46|2602.64|2593.94|33
1643555960000|2022-01-30 15:19:20|2602.79|2594.09|2602.81|2594.11|2603.01|2594.31|2602.7|2594|33
1643555970000|2022-01-30 15:19:30|2602.95|2594.25|2604.51|2595.81|2604.51|2595.81|2602.95|2594.25|36
1643555980000|2022-01-30 15:19:40|2604.75|2596.05|2603.71|2595.01|2605.41|2596.71|2603.71|2595.01|33
1643555990000|2022-01-30 15:19:50|2603.59|2594.89|2603|2594.3|2603.59|2594.89|2603|2594.3|33
1643556000000|2022-01-30 15:20:00|2603.03|2594.33|2602.01|2593.31|2603.03|2594.33|2601.83|2593.13|35
1643556010000|2022-01-30 15:20:10|2602.2|2593.5|2604.63|2595.93|2604.83|2596.13|2602.2|2593.5|38
1643556020000|2022-01-30 15:20:20|2604.73|2596.03|2605.07|2596.37|2605.62|2596.92|2604.38|2595.68|38
1643556030000|2022-01-30 15:20:30|2605.21|2596.51|2603.46|2594.76|2605.39|2596.69|2603.36|2594.66|36
1643556040000|2022-01-30 15:20:40|2603.6|2594.9|2604.37|2595.67|2604.51|2595.81|2603.52|2594.82|37
1643556050000|2022-01-30 15:20:50|2604.38|2595.68|2604.21|2595.51|2604.53|2595.83|2604.13|2595.43|27
1643556060000|2022-01-30 15:21:00|2604.1|2595.4|2605.27|2596.57|2605.27|2596.57|2603.93|2595.23|30
1643556070000|2022-01-30 15:21:10|2605.23|2596.53|2605.53|2596.83|2605.66|2596.96|2605.23|2596.53|33
1643556080000|2022-01-30 15:21:20|2605.54|2596.84|2605.37|2596.67|2605.6|2596.9|2605.37|2596.67|21
1643556090000|2022-01-30 15:21:30|2605.26|2596.56|2602.96|2594.26|2605.26|2596.56|2602.8|2594.1|38
1643556100000|2022-01-30 15:21:40|2602.95|2594.25|2603.62|2594.92|2603.81|2595.11|2602.88|2594.18|34
1643556110000|2022-01-30 15:21:50|2603.59|2594.89|2603.77|2595.07|2603.85|2595.15|2603.59|2594.89|28
1643556120000|2022-01-30 15:22:00|2603.78|2595.08|2605.18|2596.48|2605.39|2596.69|2603.78|2595.08|32
1643556130000|2022-01-30 15:22:10|2605.13|2596.43|2604.9|2596.2|2605.2|2596.5|2604.9|2596.2|23
1643556140000|2022-01-30 15:22:20|2604.98|2596.28|2605.58|2596.88|2605.58|2596.88|2604.82|2596.12|25
1643556150000|2022-01-30 15:22:30|2605.48|2596.78|2607.4|2598.7|2607.4|2598.7|2605.43|2596.73|37
1643556160000|2022-01-30 15:22:40|2607.57|2598.87|2608.89|2600.19|2609|2600.3|2607.45|2598.75|37
1643556170000|2022-01-30 15:22:50|2608.96|2600.26|2610.84|2602.14|2610.94|2602.24|2608.73|2600.03|35
1643556180000|2022-01-30 15:23:00|2610.9|2602.2|2609.34|2600.64|2611.17|2602.47|2609.24|2600.54|38
1643556190000|2022-01-30 15:23:10|2609.32|2600.62|2609.24|2600.54|2610.04|2601.34|2609|2600.3|37
1643556200000|2022-01-30 15:23:20|2609.21|2600.51|2609.64|2600.94|2609.72|2601.02|2609.21|2600.51|36
1643556210000|2022-01-30 15:23:30|2609.66|2600.96|2613.64|2604.94|2613.64|2604.94|2609.66|2600.96|37
1643556220000|2022-01-30 15:23:40|2613.88|2605.18|2620.37|2611.67|2620.37|2611.67|2613.82|2605.12|38
1643556230000|2022-01-30 15:23:50|2620.24|2611.54|2624.67|2615.97|2624.67|2615.97|2620.13|2611.43|39
1643556240000|2022-01-30 15:24:00|2624.62|2615.92|2620.51|2611.81|2624.62|2615.92|2620.51|2611.81|39
1643556250000|2022-01-30 15:24:10|2620.56|2611.86|2619.34|2610.64|2620.74|2612.04|2619.34|2610.64|40
1643556260000|2022-01-30 15:24:20|2619.33|2610.63|2617.18|2608.48|2619.78|2611.08|2616.95|2608.25|35
1643556270000|2022-01-30 15:24:30|2617.2|2608.5|2620.78|2612.08|2620.83|2612.13|2617.2|2608.5|37
1643556280000|2022-01-30 15:24:40|2620.82|2612.12|2620.86|2612.16|2621.23|2612.53|2620.47|2611.77|39
1643556290000|2022-01-30 15:24:50|2620.83|2612.13|2619.65|2610.95|2620.83|2612.13|2619.26|2610.56|33
1643556300000|2022-01-30 15:25:00|2619.69|2610.99|2619.26|2610.56|2619.89|2611.19|2619.16|2610.46|32
1643556310000|2022-01-30 15:25:10|2619.29|2610.59|2620.41|2611.71|2620.47|2611.77|2619.29|2610.59|34
1643556320000|2022-01-30 15:25:20|2620.47|2611.77|2620|2611.3|2620.91|2612.21|2619.63|2610.93|37
1643556330000|2022-01-30 15:25:30|2620.74|2612.04|2621.16|2612.46|2621.16|2612.46|2620.39|2611.69|37
1643556340000|2022-01-30 15:25:40|2621.17|2612.47|2621.2|2612.5|2621.39|2612.69|2621.09|2612.39|32
1643556350000|2022-01-30 15:25:50|2621.3|2612.6|2620.2|2611.5|2621.38|2612.68|2620.2|2611.5|37
1643556360000|2022-01-30 15:26:00|2620.23|2611.53|2620.59|2611.89|2620.86|2612.16|2619.91|2611.21|36
1643556370000|2022-01-30 15:26:10|2620.61|2611.91|2620.03|2611.33|2620.61|2611.91|2619.24|2610.54|38
1643556380000|2022-01-30 15:26:20|2619.97|2611.27|2617.99|2609.29|2620.05|2611.35|2617.93|2609.23|36
1643556390000|2022-01-30 15:26:30|2618.08|2609.38|2617.2|2608.5|2618.08|2609.38|2617.14|2608.44|36
1643556400000|2022-01-30 15:26:40|2617.19|2608.49|2617.15|2608.45|2617.23|2608.53|2616.84|2608.14|27
1643556410000|2022-01-30 15:26:50|2617.14|2608.44|2618.33|2609.63|2619.33|2610.63|2617.13|2608.43|33
1643556420000|2022-01-30 15:27:00|2618.37|2609.67|2616.88|2608.18|2618.37|2609.67|2616.87|2608.17|31
1643556430000|2022-01-30 15:27:10|2616.9|2608.2|2618.44|2609.74|2618.44|2609.74|2616.85|2608.15|27
1643556440000|2022-01-30 15:27:20|2618.43|2609.73|2618.3|2609.6|2618.89|2610.19|2618.28|2609.58|34
1643556450000|2022-01-30 15:27:30|2618.28|2609.58|2618.72|2610.02|2619.1|2610.4|2618.28|2609.58|29
1643556460000|2022-01-30 15:27:40|2618.55|2609.85|2618.69|2609.99|2618.77|2610.07|2617.54|2608.84|36
1643556470000|2022-01-30 15:27:50|2618.82|2610.12|2618.58|2609.88|2618.89|2610.19|2618.57|2609.87|30
1643556480000|2022-01-30 15:28:00|2618.52|2609.82|2617.99|2609.29|2618.52|2609.82|2617.97|2609.27|33
1643556490000|2022-01-30 15:28:10|2617.95|2609.25|2618.25|2609.55|2618.25|2609.55|2617.88|2609.18|32
1643556500000|2022-01-30 15:28:20|2618.32|2609.62|2617.82|2609.12|2618.36|2609.66|2617.7|2609|24
1643556510000|2022-01-30 15:28:30|2617.77|2609.07|2617.44|2608.74|2617.9|2609.2|2617.34|2608.64|30
1643556520000|2022-01-30 15:28:40|2617.47|2608.77|2618.57|2609.87|2618.57|2609.87|2617.47|2608.77|23
1643556530000|2022-01-30 15:28:50|2618.56|2609.86|2617.87|2609.17|2619.18|2610.48|2617.71|2609.01|36
1643556540000|2022-01-30 15:29:00|2617.96|2609.26|2618.3|2609.6|2618.75|2610.05|2617.96|2609.26|38
1643556550000|2022-01-30 15:29:10|2618.24|2609.54|2617.78|2609.08|2618.3|2609.6|2617.78|2609.08|21
1643556560000|2022-01-30 15:29:20|2617.8|2609.1|2617.54|2608.84|2617.8|2609.1|2617.46|2608.76|30
1643556570000|2022-01-30 15:29:30|2617.48|2608.78|2618.53|2609.83|2618.71|2610.01|2617.48|2608.78|31
1643556580000|2022-01-30 15:29:40|2618.52|2609.82|2619.15|2610.45|2619.22|2610.52|2618.52|2609.82|25
1643556590000|2022-01-30 15:29:50|2619.13|2610.43|2619.24|2610.54|2619.32|2610.62|2618.49|2609.79|35
1643556600000|2022-01-30 15:30:00|2619.25|2610.55|2618.98|2610.28|2619.25|2610.55|2618.7|2610|34
1643556610000|2022-01-30 15:30:10|2618.96|2610.26|2618.37|2609.67|2618.99|2610.29|2618.29|2609.59|30
1643556620000|2022-01-30 15:30:20|2618.36|2609.66|2618.66|2609.96|2618.86|2610.16|2618.23|2609.53|29
1643556630000|2022-01-30 15:30:30|2618.62|2609.92|2618.52|2609.82|2618.62|2609.92|2618.49|2609.79|17
1643556640000|2022-01-30 15:30:40|2618.5|2609.8|2618.31|2609.61|2618.5|2609.8|2618.15|2609.45|18
1643556650000|2022-01-30 15:30:50|2618.32|2609.62|2619.33|2610.63|2619.34|2610.64|2618.32|2609.62|26
1643556660000|2022-01-30 15:31:00|2619.31|2610.61|2620.03|2611.33|2620.22|2611.52|2619.31|2610.61|36
1643556670000|2022-01-30 15:31:10|2620.02|2611.32|2621.53|2612.83|2621.53|2612.83|2620.02|2611.32|35
1643556680000|2022-01-30 15:31:20|2621.52|2612.82|2620.85|2612.15|2621.64|2612.94|2620.82|2612.12|22
1643556690000|2022-01-30 15:31:30|2621|2612.3|2620.61|2611.91|2621.22|2612.52|2620.34|2611.64|38
1643556700000|2022-01-30 15:31:40|2620.56|2611.86|2621.86|2613.16|2621.86|2613.16|2620.51|2611.81|38
1643556710000|2022-01-30 15:31:50|2622.04|2613.34|2621.98|2613.28|2622.56|2613.86|2621.68|2612.98|35
1643556720000|2022-01-30 15:32:00|2621.97|2613.27|2622.16|2613.46|2622.35|2613.65|2621.85|2613.15|32
1643556730000|2022-01-30 15:32:10|2622.17|2613.47|2622.04|2613.34|2622.35|2613.65|2622.04|2613.34|30
1643556740000|2022-01-30 15:32:20|2622.11|2613.41|2622.37|2613.67|2622.37|2613.67|2621.97|2613.27|34
1643556750000|2022-01-30 15:32:30|2622.34|2613.64|2621.99|2613.29|2622.55|2613.85|2621.97|2613.27|33
1643556760000|2022-01-30 15:32:40|2621.93|2613.23|2622.29|2613.59|2622.63|2613.93|2621.91|2613.21|35
1643556770000|2022-01-30 15:32:50|2622.03|2613.33|2620.71|2612.01|2622.19|2613.49|2620.71|2612.01|33
1643556780000|2022-01-30 15:33:00|2620.7|2612|2620.17|2611.47|2620.85|2612.15|2620.15|2611.45|26
1643556790000|2022-01-30 15:33:10|2620.27|2611.57|2619.29|2610.59|2620.58|2611.88|2619.25|2610.55|30
1643556800000|2022-01-30 15:33:20|2619.19|2610.49|2620.43|2611.73|2620.54|2611.84|2619.05|2610.35|39
1643556810000|2022-01-30 15:33:30|2620.34|2611.64|2620.42|2611.72|2620.69|2611.99|2620.18|2611.48|36
1643556820000|2022-01-30 15:33:40|2620.52|2611.82|2620.57|2611.87|2620.58|2611.88|2620.25|2611.55|24
1643556830000|2022-01-30 15:33:50|2620.48|2611.78|2619.81|2611.11|2620.53|2611.83|2619.81|2611.11|27
1643556840000|2022-01-30 15:34:00|2619.8|2611.1|2620.24|2611.54|2620.53|2611.83|2619.78|2611.08|33
1643556850000|2022-01-30 15:34:10|2620.25|2611.55|2619.64|2610.94|2620.34|2611.64|2619.63|2610.93|23
1643556860000|2022-01-30 15:34:20|2619.63|2610.93|2618.79|2610.09|2619.7|2611|2618.75|2610.05|31
1643556870000|2022-01-30 15:34:30|2618.78|2610.08|2616.87|2608.17|2618.78|2610.08|2616.87|2608.17|30
1643556880000|2022-01-30 15:34:40|2616.63|2607.93|2615.64|2606.94|2616.63|2607.93|2615.1|2606.4|38
1643556890000|2022-01-30 15:34:50|2615.65|2606.95|2616.96|2608.26|2617.65|2608.95|2615.61|2606.91|33
1643556900000|2022-01-30 15:35:00|2617.02|2608.32|2616.6|2607.9|2617.02|2608.32|2616.35|2607.65|32
1643556910000|2022-01-30 15:35:10|2616.61|2607.91|2616.42|2607.72|2617.14|2608.44|2616.42|2607.72|32
1643556920000|2022-01-30 15:35:20|2616.41|2607.71|2616.72|2608.02|2616.87|2608.17|2616.19|2607.49|32
1643556930000|2022-01-30 15:35:30|2616.73|2608.03|2616.55|2607.85|2616.73|2608.03|2616.48|2607.78|25
1643556940000|2022-01-30 15:35:40|2616.53|2607.83|2616.84|2608.14|2616.86|2608.16|2616.16|2607.46|34
1643556950000|2022-01-30 15:35:50|2616.85|2608.15|2617.15|2608.45|2617.19|2608.49|2616.85|2608.15|22
1643556960000|2022-01-30 15:36:00|2617.14|2608.44|2615.59|2606.89|2617.15|2608.45|2615.59|2606.89|31
1643556970000|2022-01-30 15:36:10|2615.55|2606.85|2616.33|2607.63|2616.55|2607.85|2615.37|2606.67|35
1643556980000|2022-01-30 15:36:20|2616.32|2607.62|2616.49|2607.79|2616.63|2607.93|2616.26|2607.56|23
1643556990000|2022-01-30 15:36:30|2616.54|2607.84|2616.53|2607.83|2616.6|2607.9|2616.42|2607.72|29
1643557000000|2022-01-30 15:36:40|2616.55|2607.85|2617.27|2608.57|2617.37|2608.67|2616.55|2607.85|29
1643557010000|2022-01-30 15:36:50|2617.23|2608.53|2616.97|2608.27|2617.26|2608.56|2616.97|2608.27|32
1643557020000|2022-01-30 15:37:00|2616.87|2608.17|2616.28|2607.58|2616.87|2608.17|2616.27|2607.57|16
1643557030000|2022-01-30 15:37:10|2616.26|2607.56|2615.51|2606.81|2616.28|2607.58|2615.44|2606.74|30
1643557040000|2022-01-30 15:37:20|2615.53|2606.83|2616.09|2607.39|2616.1|2607.4|2615.52|2606.82|32
1643557050000|2022-01-30 15:37:30|2616.12|2607.42|2616.01|2607.31|2616.12|2607.42|2615.84|2607.14|28
1643557060000|2022-01-30 15:37:40|2616.02|2607.32|2616.61|2607.91|2616.85|2608.15|2616.01|2607.31|32
1643557070000|2022-01-30 15:37:50|2616.59|2607.89|2616.49|2607.79|2616.59|2607.89|2616.38|2607.68|17
1643557080000|2022-01-30 15:38:00|2616.52|2607.82|2616.6|2607.9|2616.62|2607.92|2616.45|2607.75|25
1643557090000|2022-01-30 15:38:10|2616.57|2607.87|2616.68|2607.98|2616.71|2608.01|2616.57|2607.87|17
1643557100000|2022-01-30 15:38:20|2616.56|2607.86|2617.01|2608.31|2617.08|2608.38|2616.56|2607.86|23
1643557110000|2022-01-30 15:38:30|2617|2608.3|2616.1|2607.4|2617.17|2608.47|2616.03|2607.33|34
1643557120000|2022-01-30 15:38:40|2616.06|2607.36|2617.08|2608.38|2617.08|2608.38|2616.06|2607.36|29
1643557130000|2022-01-30 15:38:50|2617.11|2608.41|2617.78|2609.08|2617.78|2609.08|2617.11|2608.41|35
1643557140000|2022-01-30 15:39:00|2617.79|2609.09|2617.97|2609.27|2618.12|2609.42|2617.74|2609.04|31
1643557150000|2022-01-30 15:39:10|2617.98|2609.28|2618.05|2609.35|2618.12|2609.42|2617.94|2609.24|20
1643557160000|2022-01-30 15:39:20|2618.02|2609.32|2618.75|2610.05|2618.86|2610.16|2618.02|2609.32|23
1643557170000|2022-01-30 15:39:30|2618.82|2610.12|2619.57|2610.87|2619.57|2610.87|2618.78|2610.08|22
1643557180000|2022-01-30 15:39:40|2619.47|2610.77|2618.93|2610.23|2619.68|2610.98|2618.63|2609.93|35
1643557190000|2022-01-30 15:39:50|2618.88|2610.18|2619.75|2611.05|2619.86|2611.16|2618.88|2610.18|33
1643557200000|2022-01-30 15:40:00|2619.72|2611.02|2623.38|2614.68|2623.56|2614.86|2619.72|2611.02|39
1643557210000|2022-01-30 15:40:10|2623.44|2614.74|2625.07|2616.37|2625.18|2616.48|2623.37|2614.67|37
1643557220000|2022-01-30 15:40:20|2625.06|2616.36|2624.08|2615.38|2625.06|2616.36|2623.97|2615.27|34
1643557230000|2022-01-30 15:40:30|2624.04|2615.34|2623.61|2614.91|2624.04|2615.34|2623.56|2614.86|30
1643557240000|2022-01-30 15:40:40|2623.56|2614.86|2623.43|2614.73|2623.56|2614.86|2623.32|2614.62|29
1643557250000|2022-01-30 15:40:50|2623.41|2614.71|2622.26|2613.56|2623.41|2614.71|2622.21|2613.51|32
1643557260000|2022-01-30 15:41:00|2622.17|2613.47|2621.11|2612.41|2622.17|2613.47|2621.01|2612.31|34
1643557270000|2022-01-30 15:41:10|2621.12|2612.42|2621.28|2612.58|2621.4|2612.7|2621.07|2612.37|24
1643557280000|2022-01-30 15:41:20|2621.29|2612.59|2623.17|2614.47|2623.17|2614.47|2621.24|2612.54|33
1643557290000|2022-01-30 15:41:30|2623.13|2614.43|2622.55|2613.85|2623.28|2614.58|2622.37|2613.67|30
1643557300000|2022-01-30 15:41:40|2622.54|2613.84|2622.23|2613.53|2622.62|2613.92|2622.1|2613.4|26
1643557310000|2022-01-30 15:41:50|2622.18|2613.48|2622.01|2613.31|2622.19|2613.49|2621.88|2613.18|28
1643557320000|2022-01-30 15:42:00|2622.03|2613.33|2622.85|2614.15|2622.85|2614.15|2621.97|2613.27|25
1643557330000|2022-01-30 15:42:10|2622.91|2614.21|2623.23|2614.53|2623.23|2614.53|2622.91|2614.21|25
1643557340000|2022-01-30 15:42:20|2623.22|2614.52|2623.06|2614.36|2623.22|2614.52|2623.06|2614.36|16
1643557350000|2022-01-30 15:42:30|2623.02|2614.32|2622.05|2613.35|2623.11|2614.41|2622.05|2613.35|25
1643557360000|2022-01-30 15:42:40|2622.06|2613.36|2622.35|2613.65|2622.35|2613.65|2622.06|2613.36|27
1643557370000|2022-01-30 15:42:50|2622.34|2613.64|2622.98|2614.28|2623.01|2614.31|2622.33|2613.63|23
1643557380000|2022-01-30 15:43:00|2623.01|2614.31|2622.58|2613.88|2623.01|2614.31|2622.55|2613.85|23
1643557390000|2022-01-30 15:43:10|2622.55|2613.85|2622.09|2613.39|2622.55|2613.85|2621.42|2612.72|35
1643557400000|2022-01-30 15:43:20|2622.11|2613.41|2622.4|2613.7|2622.52|2613.82|2622.07|2613.37|32
1643557410000|2022-01-30 15:43:30|2622.27|2613.57|2621.57|2612.87|2622.51|2613.81|2621.56|2612.86|35
1643557420000|2022-01-30 15:43:40|2621.68|2612.98|2622.21|2613.51|2622.22|2613.52|2621.64|2612.94|31
1643557430000|2022-01-30 15:43:50|2622.2|2613.5|2622.59|2613.89|2622.59|2613.89|2621.89|2613.19|33
1643557440000|2022-01-30 15:44:00|2622.66|2613.96|2622.28|2613.58|2622.74|2614.04|2622.28|2613.58|30
1643557450000|2022-01-30 15:44:10|2622.21|2613.51|2621.31|2612.61|2622.21|2613.51|2621.05|2612.35|27
1643557460000|2022-01-30 15:44:20|2621.3|2612.6|2621.25|2612.55|2621.38|2612.68|2621.09|2612.39|28
1643557470000|2022-01-30 15:44:30|2621.13|2612.43|2621.26|2612.56|2621.26|2612.56|2621.01|2612.31|19
1643557480000|2022-01-30 15:44:40|2621.34|2612.64|2622.56|2613.86|2622.69|2613.99|2621.34|2612.64|25
1643557490000|2022-01-30 15:44:50|2622.62|2613.92|2622.53|2613.83|2622.62|2613.92|2622.49|2613.79|28
1643557500000|2022-01-30 15:45:00|2622.5|2613.8|2622.77|2614.07|2622.88|2614.18|2622.4|2613.7|31
1643557510000|2022-01-30 15:45:10|2622.75|2614.05|2621.25|2612.55|2622.75|2614.05|2621.25|2612.55|28
1643557520000|2022-01-30 15:45:20|2621.31|2612.61|2620.28|2611.58|2621.31|2612.61|2620.24|2611.54|34
1643557530000|2022-01-30 15:45:30|2620.33|2611.63|2620.32|2611.62|2620.38|2611.68|2620.27|2611.57|21
1643557540000|2022-01-30 15:45:40|2620.33|2611.63|2620.75|2612.05|2620.97|2612.27|2620.33|2611.63|31
1643557550000|2022-01-30 15:45:50|2620.71|2612.01|2620.94|2612.24|2620.97|2612.27|2620.52|2611.82|26
1643557560000|2022-01-30 15:46:00|2620.92|2612.22|2621.85|2613.15|2621.85|2613.15|2620.76|2612.06|37
1643557570000|2022-01-30 15:46:10|2621.84|2613.14|2622.18|2613.48|2622.24|2613.54|2621.75|2613.05|38
1643557580000|2022-01-30 15:46:20|2622.17|2613.47|2622.81|2614.11|2622.89|2614.19|2622.11|2613.41|29
1643557590000|2022-01-30 15:46:30|2622.76|2614.06|2623.04|2614.34|2623.09|2614.39|2622.76|2614.06|36
1643557600000|2022-01-30 15:46:40|2623.03|2614.33|2623.5|2614.8|2623.5|2614.8|2622.88|2614.18|33
1643557610000|2022-01-30 15:46:50|2623.49|2614.79|2623.68|2614.98|2624.17|2615.47|2623.45|2614.75|34
1643557620000|2022-01-30 15:47:00|2623.65|2614.95|2623.58|2614.88|2623.75|2615.05|2623.07|2614.37|33
1643557630000|2022-01-30 15:47:10|2623.57|2614.87|2623.68|2614.98|2623.71|2615.01|2623.4|2614.7|26
1643557640000|2022-01-30 15:47:20|2623.7|2615|2624.03|2615.33|2624.05|2615.35|2623.53|2614.83|35
1643557650000|2022-01-30 15:47:30|2623.9|2615.2|2623.7|2615|2623.9|2615.2|2623.47|2614.77|27
1643557660000|2022-01-30 15:47:40|2623.68|2614.98|2623.86|2615.16|2623.88|2615.18|2623.68|2614.98|26
1643557670000|2022-01-30 15:47:50|2623.85|2615.15|2624.3|2615.6|2624.33|2615.63|2623.84|2615.14|19
1643557680000|2022-01-30 15:48:00|2624.31|2615.61|2623.89|2615.19|2624.43|2615.73|2623.78|2615.08|26
1643557690000|2022-01-30 15:48:10|2623.88|2615.18|2623.59|2614.89|2624.04|2615.34|2623.52|2614.82|30
1643557700000|2022-01-30 15:48:20|2623.6|2614.9|2624.22|2615.52|2624.49|2615.79|2623.6|2614.9|31
1643557710000|2022-01-30 15:48:30|2624.23|2615.53|2624.24|2615.54|2624.97|2616.27|2624.21|2615.51|35
1643557720000|2022-01-30 15:48:40|2624.22|2615.52|2625.05|2616.35|2625.1|2616.4|2624.18|2615.48|29
1643557730000|2022-01-30 15:48:50|2625.27|2616.57|2626.15|2617.45|2626.3|2617.6|2625.27|2616.57|31
1643557740000|2022-01-30 15:49:00|2626.12|2617.42|2626.17|2617.47|2626.18|2617.48|2626.05|2617.35|26
1643557750000|2022-01-30 15:49:10|2626.19|2617.49|2624.13|2615.43|2626.19|2617.49|2624.13|2615.43|33
1643557760000|2022-01-30 15:49:20|2624.03|2615.33|2624.94|2616.24|2624.94|2616.24|2623.56|2614.86|36
1643557770000|2022-01-30 15:49:30|2624.95|2616.25|2625.03|2616.33|2625.78|2617.08|2624.93|2616.23|33
1643557780000|2022-01-30 15:49:40|2625.05|2616.35|2625.27|2616.57|2626.02|2617.32|2625.05|2616.35|40
1643557790000|2022-01-30 15:49:50|2625.25|2616.55|2625.6|2616.9|2626.01|2617.31|2625.25|2616.55|34
1643557800000|2022-01-30 15:50:00|2625.61|2616.91|2625.28|2616.58|2625.72|2617.02|2625.09|2616.39|36
1643557810000|2022-01-30 15:50:10|2625.3|2616.6|2624.07|2615.37|2625.3|2616.6|2623.98|2615.28|37
1643557820000|2022-01-30 15:50:20|2624.1|2615.4|2624.07|2615.37|2624.11|2615.41|2623.86|2615.16|26
1643557830000|2022-01-30 15:50:30|2624.02|2615.32|2623.98|2615.28|2624.06|2615.36|2623.91|2615.21|30
1643557840000|2022-01-30 15:50:40|2623.83|2615.13|2625.71|2617.01|2625.85|2617.15|2623.76|2615.06|33
1643557850000|2022-01-30 15:50:50|2625.74|2617.04|2624.64|2615.94|2625.74|2617.04|2624.61|2615.91|36
1643557860000|2022-01-30 15:51:00|2624.54|2615.84|2625.33|2616.63|2625.39|2616.69|2624.29|2615.59|31
1643557870000|2022-01-30 15:51:10|2625.28|2616.58|2625.24|2616.54|2625.42|2616.72|2625.18|2616.48|28
1643557880000|2022-01-30 15:51:20|2625.21|2616.51|2625.53|2616.83|2625.53|2616.83|2625.16|2616.46|34
1643557890000|2022-01-30 15:51:30|2625.55|2616.85|2624.96|2616.26|2625.67|2616.97|2624.87|2616.17|33
1643557900000|2022-01-30 15:51:40|2624.99|2616.29|2625.13|2616.43|2625.51|2616.81|2624.96|2616.26|30
1643557910000|2022-01-30 15:51:50|2624.98|2616.28|2625.25|2616.55|2625.27|2616.57|2624.88|2616.18|22
1643557920000|2022-01-30 15:52:00|2625.27|2616.57|2625.69|2616.99|2625.8|2617.1|2625.21|2616.51|14
1643557930000|2022-01-30 15:52:10|2625.7|2617|2625.65|2616.95|2625.72|2617.02|2625.55|2616.85|29
1643557940000|2022-01-30 15:52:20|2625.7|2617|2624.95|2616.25|2625.7|2617|2624.79|2616.09|29
1643557950000|2022-01-30 15:52:30|2624.82|2616.12|2624.46|2615.76|2624.85|2616.15|2624.01|2615.31|37
1643557960000|2022-01-30 15:52:40|2624.45|2615.75|2624.61|2615.91|2624.61|2615.91|2624.36|2615.66|30
1643557970000|2022-01-30 15:52:50|2624.63|2615.93|2624.52|2615.82|2624.63|2615.93|2624.42|2615.72|20
1643557980000|2022-01-30 15:53:00|2624.5|2615.8|2624.04|2615.34|2624.54|2615.84|2624.04|2615.34|23
1643557990000|2022-01-30 15:53:10|2624.07|2615.37|2622.79|2614.09|2624.1|2615.4|2622.17|2613.47|39
1643558000000|2022-01-30 15:53:20|2622.75|2614.05|2622.96|2614.26|2623.08|2614.38|2622.64|2613.94|33
1643558010000|2022-01-30 15:53:30|2622.97|2614.27|2621.31|2612.61|2622.98|2614.28|2621.31|2612.61|28
1643558020000|2022-01-30 15:53:40|2621.29|2612.59|2621.52|2612.82|2621.6|2612.9|2620.86|2612.16|32
1643558030000|2022-01-30 15:53:50|2621.55|2612.85|2621.48|2612.78|2621.58|2612.88|2621.44|2612.74|20
1643558040000|2022-01-30 15:54:00|2621.5|2612.8|2621.19|2612.49|2621.5|2612.8|2621.12|2612.42|28
1643558050000|2022-01-30 15:54:10|2621.17|2612.47|2621.1|2612.4|2621.18|2612.48|2621.03|2612.33|27
1643558060000|2022-01-30 15:54:20|2620.98|2612.28|2619.31|2610.61|2620.98|2612.28|2619.24|2610.54|27
1643558070000|2022-01-30 15:54:30|2619.35|2610.65|2618.77|2610.07|2619.35|2610.65|2618.63|2609.93|32
1643558080000|2022-01-30 15:54:40|2618.71|2610.01|2619.78|2611.08|2619.78|2611.08|2618.71|2610.01|31
1643558090000|2022-01-30 15:54:50|2619.77|2611.07|2619.06|2610.36|2619.82|2611.12|2618.99|2610.29|33
1643558100000|2022-01-30 15:55:00|2619.11|2610.41|2619.75|2611.05|2619.75|2611.05|2619.02|2610.32|29
1643558110000|2022-01-30 15:55:10|2619.77|2611.07|2623.52|2614.82|2623.52|2614.82|2619.75|2611.05|30
1643558120000|2022-01-30 15:55:20|2623.54|2614.84|2625.42|2616.72|2625.44|2616.74|2623.42|2614.72|36
1643558130000|2022-01-30 15:55:30|2625.68|2616.98|2623.58|2614.88|2625.88|2617.18|2623.53|2614.83|35
1643558140000|2022-01-30 15:55:40|2623.63|2614.93|2623.42|2614.72|2623.75|2615.05|2623.34|2614.64|29
1643558150000|2022-01-30 15:55:50|2623.4|2614.7|2623.48|2614.78|2623.64|2614.94|2623.4|2614.7|30
1643558160000|2022-01-30 15:56:00|2623.49|2614.79|2623.41|2614.71|2623.67|2614.97|2623.41|2614.71|36
1643558170000|2022-01-30 15:56:10|2623.36|2614.66|2622.71|2614.01|2623.57|2614.87|2622.71|2614.01|31
1643558180000|2022-01-30 15:56:20|2622.38|2613.68|2621.13|2612.43|2622.38|2613.68|2619.69|2610.99|30
1643558190000|2022-01-30 15:56:30|2621.04|2612.34|2620.69|2611.99|2621.14|2612.44|2620.5|2611.8|33
1643558200000|2022-01-30 15:56:40|2620.62|2611.92|2620.53|2611.83|2620.64|2611.94|2620.27|2611.57|31
1643558210000|2022-01-30 15:56:50|2620.56|2611.86|2620.76|2612.06|2620.76|2612.06|2620.5|2611.8|29
1643558220000|2022-01-30 15:57:00|2620.96|2612.26|2621.24|2612.54|2621.6|2612.9|2620.96|2612.26|29
1643558230000|2022-01-30 15:57:10|2621.2|2612.5|2620.09|2611.39|2621.2|2612.5|2620.09|2611.39|28
1643558240000|2022-01-30 15:57:20|2620.16|2611.46|2620.34|2611.64|2620.35|2611.65|2620.13|2611.43|31
1643558250000|2022-01-30 15:57:30|2620.33|2611.63|2620.12|2611.42|2620.34|2611.64|2619.99|2611.29|24
1643558260000|2022-01-30 15:57:40|2620.09|2611.39|2620.35|2611.65|2620.41|2611.71|2620.05|2611.35|33
1643558270000|2022-01-30 15:57:50|2620.33|2611.63|2623.31|2614.61|2623.33|2614.63|2620.31|2611.61|27
1643558280000|2022-01-30 15:58:00|2623.23|2614.53|2621.55|2612.85|2623.26|2614.56|2621.54|2612.84|36
1643558290000|2022-01-30 15:58:10|2621.49|2612.79|2621.44|2612.74|2621.69|2612.99|2621.28|2612.58|35
1643558300000|2022-01-30 15:58:20|2621.43|2612.73|2621.78|2613.08|2621.9|2613.2|2621.42|2612.72|32
1643558310000|2022-01-30 15:58:30|2621.76|2613.06|2621.21|2612.51|2621.76|2613.06|2621.2|2612.5|26
1643558320000|2022-01-30 15:58:40|2621.26|2612.56|2620.95|2612.25|2621.26|2612.56|2620.15|2611.45|31
1643558330000|2022-01-30 15:58:50|2620.97|2612.27|2620.9|2612.2|2621|2612.3|2620.79|2612.09|33
1643558340000|2022-01-30 15:59:00|2620.91|2612.21|2621.84|2613.14|2621.89|2613.19|2620.91|2612.21|27
1643558350000|2022-01-30 15:59:10|2621.86|2613.16|2622.33|2613.63|2622.34|2613.64|2621.64|2612.94|28
1643558360000|2022-01-30 15:59:20|2622.32|2613.62|2622.65|2613.95|2622.76|2614.06|2622.25|2613.55|33
1643558370000|2022-01-30 15:59:30|2622.51|2613.81|2621.9|2613.2|2622.51|2613.81|2621.69|2612.99|28
1643558380000|2022-01-30 15:59:40|2621.91|2613.21|2621.91|2613.21|2621.91|2613.21|2621.81|2613.11|14
1643558390000|2022-01-30 15:59:50|2621.98|2613.28|2621.22|2612.52|2622.02|2613.32|2619.03|2610.33|33
1643558400000|2022-01-30 16:00:00|2621.63|2612.93|2623.03|2614.33|2623.18|2614.48|2621.63|2612.93|32
1643558410000|2022-01-30 16:00:10|2623.04|2614.34|2621.75|2613.05|2623.33|2614.63|2621.75|2613.05|32
1643558420000|2022-01-30 16:00:20|2621.29|2612.59|2622|2613.3|2622|2613.3|2619.61|2610.91|38
1643558430000|2022-01-30 16:00:30|2622.22|2613.52|2622.12|2613.42|2622.29|2613.59|2621.98|2613.28|30
1643558440000|2022-01-30 16:00:40|2622.13|2613.43|2621.87|2613.17|2622.13|2613.43|2621.59|2612.89|31
1643558450000|2022-01-30 16:00:50|2621.91|2613.21|2621.4|2612.7|2621.91|2613.21|2621.16|2612.46|30
1643558460000|2022-01-30 16:01:00|2621.19|2612.49|2620.14|2611.44|2621.19|2612.49|2620.07|2611.37|34
1643558470000|2022-01-30 16:01:10|2620.13|2611.43|2620.14|2611.44|2620.55|2611.85|2620.02|2611.32|31
1643558480000|2022-01-30 16:01:20|2620.19|2611.49|2619.68|2610.98|2620.19|2611.49|2619.61|2610.91|28
1643558490000|2022-01-30 16:01:30|2619.69|2610.99|2619.23|2610.53|2619.8|2611.1|2619.22|2610.52|26
1643558500000|2022-01-30 16:01:40|2619.12|2610.42|2618.98|2610.28|2619.17|2610.47|2618.58|2609.88|35
1643558510000|2022-01-30 16:01:50|2618.99|2610.29|2619.16|2610.46|2619.28|2610.58|2618.81|2610.11|32
1643558520000|2022-01-30 16:02:00|2619.19|2610.49|2617.54|2608.84|2619.21|2610.51|2616.91|2608.21|36
1643558530000|2022-01-30 16:02:10|2617.51|2608.81|2617.24|2608.54|2617.55|2608.85|2616.83|2608.13|38
1643558540000|2022-01-30 16:02:20|2617.25|2608.55|2616.66|2607.96|2617.34|2608.64|2616.5|2607.8|31
1643558550000|2022-01-30 16:02:30|2616.69|2607.99|2615.86|2607.16|2616.74|2608.04|2615.85|2607.15|37
1643558560000|2022-01-30 16:02:40|2615.85|2607.15|2616.13|2607.43|2616.4|2607.7|2615.02|2606.32|35
1643558570000|2022-01-30 16:02:50|2616.1|2607.4|2616.17|2607.47|2616.22|2607.52|2615.78|2607.08|38
1643558580000|2022-01-30 16:03:00|2616.14|2607.44|2616.14|2607.44|2616.19|2607.49|2615.96|2607.26|28
1643558590000|2022-01-30 16:03:10|2616.16|2607.46|2616.98|2608.28|2616.98|2608.28|2615.7|2607|35
1643558600000|2022-01-30 16:03:20|2617.11|2608.41|2617.6|2608.9|2617.84|2609.14|2617.11|2608.41|31
1643558610000|2022-01-30 16:03:30|2617.62|2608.92|2615.74|2607.04|2617.66|2608.96|2615.64|2606.94|30
1643558620000|2022-01-30 16:03:40|2615.75|2607.05|2616.15|2607.45|2616.31|2607.61|2615.75|2607.05|35
1643558630000|2022-01-30 16:03:50|2616.19|2607.49|2616.31|2607.61|2616.48|2607.78|2616.17|2607.47|28
1643558640000|2022-01-30 16:04:00|2616.29|2607.59|2617.52|2608.82|2617.52|2608.82|2616.29|2607.59|27
1643558650000|2022-01-30 16:04:10|2617.5|2608.8|2617.53|2608.83|2618.51|2609.81|2617.5|2608.8|35
1643558660000|2022-01-30 16:04:20|2617.66|2608.96|2617.51|2608.81|2617.78|2609.08|2617.5|2608.8|26
1643558670000|2022-01-30 16:04:30|2617.56|2608.86|2618.36|2609.66|2618.61|2609.91|2617.55|2608.85|36
1643558680000|2022-01-30 16:04:40|2618.29|2609.59|2618.33|2609.63|2618.42|2609.72|2617.67|2608.97|34
1643558690000|2022-01-30 16:04:50|2618.22|2609.52|2618.96|2610.26|2619.11|2610.41|2618.2|2609.5|26
1643558700000|2022-01-30 16:05:00|2618.98|2610.28|2618.53|2609.83|2619.36|2610.66|2618.53|2609.83|29
1643558710000|2022-01-30 16:05:10|2618.52|2609.82|2618.66|2609.96|2618.69|2609.99|2617.53|2608.83|32
1643558720000|2022-01-30 16:05:20|2618.71|2610.01|2618.74|2610.04|2619.56|2610.86|2618.71|2610.01|36
1643558730000|2022-01-30 16:05:30|2618.75|2610.05|2618.78|2610.08|2618.78|2610.08|2618.13|2609.43|32
1643558740000|2022-01-30 16:05:40|2618.79|2610.09|2619.12|2610.42|2619.14|2610.44|2618.76|2610.06|25
1643558750000|2022-01-30 16:05:50|2619.07|2610.37|2619.18|2610.48|2619.19|2610.49|2619.06|2610.36|29
1643558760000|2022-01-30 16:06:00|2619.17|2610.47|2619.42|2610.72|2619.42|2610.72|2618.98|2610.28|32
1643558770000|2022-01-30 16:06:10|2619.43|2610.73|2619.18|2610.48|2619.46|2610.76|2618.99|2610.29|32
1643558780000|2022-01-30 16:06:20|2619.14|2610.44|2619.09|2610.39|2619.16|2610.46|2618.97|2610.27|23
1643558790000|2022-01-30 16:06:30|2619.1|2610.4|2619.11|2610.41|2619.11|2610.41|2618.73|2610.03|31
1643558800000|2022-01-30 16:06:40|2619.17|2610.47|2619.1|2610.4|2619.3|2610.6|2619.03|2610.33|30
1643558810000|2022-01-30 16:06:50|2619.19|2610.49|2619.29|2610.59|2619.37|2610.67|2619.17|2610.47|24
1643558820000|2022-01-30 16:07:00|2619.28|2610.58|2621.53|2612.83|2621.53|2612.83|2619.28|2610.58|31
1643558830000|2022-01-30 16:07:10|2621.61|2612.91|2621.75|2613.05|2621.82|2613.12|2621.11|2612.41|37
1643558840000|2022-01-30 16:07:20|2621.78|2613.08|2622.07|2613.37|2622.07|2613.37|2621.66|2612.96|26
1643558850000|2022-01-30 16:07:30|2622.04|2613.34|2622|2613.3|2622.05|2613.35|2621.91|2613.21|23
1643558860000|2022-01-30 16:07:40|2622.03|2613.33|2622.15|2613.45|2622.5|2613.8|2621.88|2613.18|27
1643558870000|2022-01-30 16:07:50|2622.11|2613.41|2626.14|2617.44|2626.14|2617.44|2621.46|2612.76|37
1643558880000|2022-01-30 16:08:00|2626.1|2617.4|2625.88|2617.18|2627.7|2619|2624.9|2616.2|40
1643558890000|2022-01-30 16:08:10|2625.93|2617.23|2624.88|2616.18|2626.01|2617.31|2624.09|2615.39|37
1643558900000|2022-01-30 16:08:20|2625.17|2616.47|2625.23|2616.53|2625.41|2616.71|2624.76|2616.06|36
1643558910000|2022-01-30 16:08:30|2625.25|2616.55|2624.91|2616.21|2625.25|2616.55|2624.72|2616.02|36
1643558920000|2022-01-30 16:08:40|2625.01|2616.31|2624.3|2615.6|2625.02|2616.32|2623.71|2615.01|29
1643558930000|2022-01-30 16:08:50|2624.23|2615.53|2624.29|2615.59|2624.47|2615.77|2624.14|2615.44|34
1643558940000|2022-01-30 16:09:00|2624.2|2615.5|2623.86|2615.16|2624.44|2615.74|2623.82|2615.12|30
1643558950000|2022-01-30 16:09:10|2623.87|2615.17|2623.71|2615.01|2623.93|2615.23|2623.6|2614.9|33
1643558960000|2022-01-30 16:09:20|2623.69|2614.99|2625.52|2616.82|2625.52|2616.82|2623.69|2614.99|32
1643558970000|2022-01-30 16:09:30|2625.51|2616.81|2624.66|2615.96|2625.74|2617.04|2624.66|2615.96|34
1643558980000|2022-01-30 16:09:40|2624.67|2615.97|2624.64|2615.94|2624.85|2616.15|2624.62|2615.92|28
1643558990000|2022-01-30 16:09:50|2624.68|2615.98|2624.14|2615.44|2624.94|2616.24|2624.12|2615.42|34
1643559000000|2022-01-30 16:10:00|2624.04|2615.34|2623.91|2615.21|2624.09|2615.39|2623.91|2615.21|28
1643559010000|2022-01-30 16:10:10|2623.87|2615.17|2624.22|2615.52|2624.92|2616.22|2623.87|2615.17|33
1643559020000|2022-01-30 16:10:20|2624.2|2615.5|2624.08|2615.38|2624.2|2615.5|2623.96|2615.26|29
1643559030000|2022-01-30 16:10:30|2624.09|2615.39|2624.39|2615.69|2624.48|2615.78|2624.06|2615.36|32
1643559040000|2022-01-30 16:10:40|2624.66|2615.96|2625.31|2616.61|2625.57|2616.87|2624.66|2615.96|35
1643559050000|2022-01-30 16:10:50|2625.32|2616.62|2625.24|2616.54|2625.33|2616.63|2625.07|2616.37|31
1643559060000|2022-01-30 16:11:00|2625.29|2616.59|2624.89|2616.19|2625.65|2616.95|2624.89|2616.19|34
1643559070000|2022-01-30 16:11:10|2624.88|2616.18|2625.07|2616.37|2625.07|2616.37|2624.36|2615.66|34
1643559080000|2022-01-30 16:11:20|2625.02|2616.32|2624.97|2616.27|2625.11|2616.41|2624.65|2615.95|21
1643559090000|2022-01-30 16:11:30|2624.95|2616.25|2624.32|2615.62|2625.08|2616.38|2624.32|2615.62|29
1643559100000|2022-01-30 16:11:40|2624.3|2615.6|2624.3|2615.6|2624.44|2615.74|2624.21|2615.51|25
1643559110000|2022-01-30 16:11:50|2624.32|2615.62|2624.54|2615.84|2624.58|2615.88|2624.31|2615.61|33
1643559120000|2022-01-30 16:12:00|2624.53|2615.83|2624.59|2615.89|2624.67|2615.97|2624.53|2615.83|26
1643559130000|2022-01-30 16:12:10|2624.58|2615.88|2624.65|2615.95|2624.72|2616.02|2624.32|2615.62|31
1643559140000|2022-01-30 16:12:20|2624.68|2615.98|2624.41|2615.71|2624.7|2616|2624.41|2615.71|15
1643559150000|2022-01-30 16:12:30|2624.49|2615.79|2624.28|2615.58|2624.51|2615.81|2624.18|2615.48|29
1643559160000|2022-01-30 16:12:40|2624.29|2615.59|2623.92|2615.22|2624.34|2615.64|2623.91|2615.21|27
1643559170000|2022-01-30 16:12:50|2623.88|2615.18|2624.37|2615.67|2624.37|2615.67|2623.82|2615.12|28
1643559180000|2022-01-30 16:13:00|2624.31|2615.61|2624.6|2615.9|2624.66|2615.96|2624.31|2615.61|30
1643559190000|2022-01-30 16:13:10|2624.61|2615.91|2623.79|2615.09|2624.64|2615.94|2623.79|2615.09|29
1643559200000|2022-01-30 16:13:20|2623.61|2614.91|2623.43|2614.73|2623.61|2614.91|2623.19|2614.49|28
1643559210000|2022-01-30 16:13:30|2623.47|2614.77|2623.24|2614.54|2623.58|2614.88|2623.24|2614.54|28
1643559220000|2022-01-30 16:13:40|2623.25|2614.55|2623.13|2614.43|2623.53|2614.83|2623.08|2614.38|28
1643559230000|2022-01-30 16:13:50|2622.97|2614.27|2623.18|2614.48|2623.34|2614.64|2622.97|2614.27|29
1643559240000|2022-01-30 16:14:00|2623.14|2614.44|2623.23|2614.53|2623.31|2614.61|2623.07|2614.37|22
1643559250000|2022-01-30 16:14:10|2623.16|2614.46|2623.36|2614.66|2623.36|2614.66|2623.12|2614.42|28
1643559260000|2022-01-30 16:14:20|2623.37|2614.67|2623.44|2614.74|2623.44|2614.74|2623.32|2614.62|23
1643559270000|2022-01-30 16:14:30|2623.59|2614.89|2624.48|2615.78|2625.17|2616.47|2623.59|2614.89|36
1643559280000|2022-01-30 16:14:40|2624.52|2615.82|2624.76|2616.06|2624.86|2616.16|2624.37|2615.67|35
1643559290000|2022-01-30 16:14:50|2624.74|2616.04|2624.19|2615.49|2624.81|2616.11|2624.03|2615.33|30
1643559300000|2022-01-30 16:15:00|2624.2|2615.5|2624.39|2615.69|2624.49|2615.79|2624.14|2615.44|33
1643559310000|2022-01-30 16:15:10|2624.38|2615.68|2623.34|2614.64|2624.91|2616.21|2623.34|2614.64|37
1643559320000|2022-01-30 16:15:20|2623.36|2614.66|2623.27|2614.57|2623.45|2614.75|2623.17|2614.47|27
1643559330000|2022-01-30 16:15:30|2623.01|2614.31|2623.55|2614.85|2623.57|2614.87|2622.37|2613.67|35
1643559340000|2022-01-30 16:15:40|2623.54|2614.84|2622.95|2614.25|2623.59|2614.89|2622.76|2614.06|38
1643559350000|2022-01-30 16:15:50|2622.94|2614.24|2623.17|2614.47|2623.17|2614.47|2622.9|2614.2|25
1643559360000|2022-01-30 16:16:00|2623.08|2614.38|2623.17|2614.47|2623.17|2614.47|2623.06|2614.36|18
1643559370000|2022-01-30 16:16:10|2623.52|2614.82|2624|2615.3|2624.52|2615.82|2623.52|2614.82|32
1643559380000|2022-01-30 16:16:20|2623.92|2615.22|2624.08|2615.38|2624.19|2615.49|2623.77|2615.07|31
1643559390000|2022-01-30 16:16:30|2624.1|2615.4|2624.19|2615.49|2624.27|2615.57|2623.93|2615.23|31
1643559400000|2022-01-30 16:16:40|2624.18|2615.48|2623.54|2614.84|2624.22|2615.52|2623.54|2614.84|28
1643559410000|2022-01-30 16:16:50|2623.53|2614.83|2623.65|2614.95|2623.65|2614.95|2623.53|2614.83|26
1643559420000|2022-01-30 16:17:00|2623.61|2614.91|2623.05|2614.35|2623.66|2614.96|2623.04|2614.34|33
1643559430000|2022-01-30 16:17:10|2623|2614.3|2622.97|2614.27|2623.15|2614.45|2622.97|2614.27|22
1643559440000|2022-01-30 16:17:20|2622.99|2614.29|2623.64|2614.94|2623.68|2614.98|2622.82|2614.12|31
1643559450000|2022-01-30 16:17:30|2623.65|2614.95|2624.27|2615.57|2624.27|2615.57|2623.63|2614.93|25
1643559460000|2022-01-30 16:17:40|2624.29|2615.59|2623.9|2615.2|2624.29|2615.59|2623.9|2615.2|28
1643559470000|2022-01-30 16:17:50|2623.99|2615.29|2624.02|2615.32|2624.04|2615.34|2623.86|2615.16|20
1643559480000|2022-01-30 16:18:00|2624.03|2615.33|2623.98|2615.28|2624.24|2615.54|2623.96|2615.26|27
1643559490000|2022-01-30 16:18:10|2624.03|2615.33|2623.93|2615.23|2624.03|2615.33|2623.74|2615.04|27
1643559500000|2022-01-30 16:18:20|2623.9|2615.2|2624.09|2615.39|2624.09|2615.39|2623.88|2615.18|29
1643559510000|2022-01-30 16:18:30|2624.06|2615.36|2623.45|2614.75|2624.07|2615.37|2623.45|2614.75|21
1643559520000|2022-01-30 16:18:40|2623.49|2614.79|2622.57|2613.87|2623.55|2614.85|2622.37|2613.67|30
1643559530000|2022-01-30 16:18:50|2622.56|2613.86|2622.65|2613.95|2622.84|2614.14|2622.47|2613.77|28
1643559540000|2022-01-30 16:19:00|2622.69|2613.99|2622.1|2613.4|2622.81|2614.11|2622.1|2613.4|34
1643559550000|2022-01-30 16:19:10|2621.93|2613.23|2622.55|2613.85|2622.62|2613.92|2621.93|2613.23|31
1643559560000|2022-01-30 16:19:20|2622.58|2613.88|2622.5|2613.8|2622.89|2614.19|2622.47|2613.77|32
1643559570000|2022-01-30 16:19:30|2622.49|2613.79|2622.07|2613.37|2622.5|2613.8|2621.93|2613.23|25
1643559580000|2022-01-30 16:19:40|2622.06|2613.36|2622.03|2613.33|2622.12|2613.42|2621.95|2613.25|28
1643559590000|2022-01-30 16:19:50|2622.08|2613.38|2622.85|2614.15|2622.86|2614.16|2622.08|2613.38|26
1643559600000|2022-01-30 16:20:00|2622.86|2614.16|2622.12|2613.42|2622.86|2614.16|2622.04|2613.34|33
1643559610000|2022-01-30 16:20:10|2622.1|2613.4|2619.91|2611.21|2622.21|2613.51|2619.87|2611.17|34
1643559620000|2022-01-30 16:20:20|2619.94|2611.24|2619.56|2610.86|2620.38|2611.68|2619.56|2610.86|28
1643559630000|2022-01-30 16:20:30|2619.57|2610.87|2618.92|2610.22|2619.61|2610.91|2618.55|2609.85|33
1643559640000|2022-01-30 16:20:40|2619.24|2610.54|2621.15|2612.45|2621.18|2612.48|2619.24|2610.54|36
1643559650000|2022-01-30 16:20:50|2621.17|2612.47|2620.56|2611.86|2621.38|2612.68|2620.52|2611.82|31
1643559660000|2022-01-30 16:21:00|2620.01|2611.31|2620.01|2611.31|2620.11|2611.41|2619.95|2611.25|31
1643559670000|2022-01-30 16:21:10|2620.02|2611.32|2620.14|2611.44|2620.31|2611.61|2619.99|2611.29|31
1643559680000|2022-01-30 16:21:20|2620.13|2611.43|2620.35|2611.65|2620.35|2611.65|2619.94|2611.24|29
1643559690000|2022-01-30 16:21:30|2620.53|2611.83|2620.98|2612.28|2621.01|2612.31|2620.53|2611.83|23
1643559700000|2022-01-30 16:21:40|2620.97|2612.27|2620.13|2611.43|2621.01|2612.31|2620.02|2611.32|32
1643559710000|2022-01-30 16:21:50|2620.16|2611.46|2620.08|2611.38|2620.24|2611.54|2619.8|2611.1|34
1643559720000|2022-01-30 16:22:00|2620.07|2611.37|2619.65|2610.95|2620.07|2611.37|2619.57|2610.87|33
1643559730000|2022-01-30 16:22:10|2619.45|2610.75|2618.64|2609.94|2619.54|2610.84|2618.64|2609.94|35
1643559740000|2022-01-30 16:22:20|2618.55|2609.85|2618.89|2610.19|2618.89|2610.19|2618.39|2609.69|29
1643559750000|2022-01-30 16:22:30|2618.88|2610.18|2618.9|2610.2|2618.94|2610.24|2618.7|2610|29
1643559760000|2022-01-30 16:22:40|2618.89|2610.19|2618.75|2610.05|2618.96|2610.26|2618.75|2610.05|24
1643559770000|2022-01-30 16:22:50|2618.7|2610|2618.52|2609.82|2618.7|2610|2618.48|2609.78|26
1643559780000|2022-01-30 16:23:00|2618.51|2609.81|2618.31|2609.61|2618.51|2609.81|2618.17|2609.47|23
1643559790000|2022-01-30 16:23:10|2618.38|2609.68|2618.14|2609.44|2618.5|2609.8|2618.14|2609.44|27
1643559800000|2022-01-30 16:23:20|2618.18|2609.48|2618.1|2609.4|2618.52|2609.82|2618.01|2609.31|36
1643559810000|2022-01-30 16:23:30|2618.11|2609.41|2617.67|2608.97|2618.21|2609.51|2617.67|2608.97|35
1643559820000|2022-01-30 16:23:40|2617.56|2608.86|2617.02|2608.32|2618|2609.3|2617.02|2608.32|33
1643559830000|2022-01-30 16:23:50|2617.03|2608.33|2617.67|2608.97|2617.67|2608.97|2617|2608.3|26
1643559840000|2022-01-30 16:24:00|2617.69|2608.99|2617.31|2608.61|2617.86|2609.16|2617.28|2608.58|32
1643559850000|2022-01-30 16:24:10|2617.3|2608.6|2617.39|2608.69|2617.89|2609.19|2617.3|2608.6|34
1643559860000|2022-01-30 16:24:20|2617.52|2608.82|2617.63|2608.93|2617.63|2608.93|2617.52|2608.82|24
1643559870000|2022-01-30 16:24:30|2617.61|2608.91|2617.94|2609.24|2618.04|2609.34|2617.6|2608.9|32
1643559880000|2022-01-30 16:24:40|2617.87|2609.17|2617.85|2609.15|2618.01|2609.31|2617.77|2609.07|29
1643559890000|2022-01-30 16:24:50|2617.87|2609.17|2617.47|2608.77|2617.95|2609.25|2617.45|2608.75|27
1643559900000|2022-01-30 16:25:00|2617.46|2608.76|2617.36|2608.66|2617.59|2608.89|2617.36|2608.66|32
1643559910000|2022-01-30 16:25:10|2617.34|2608.64|2617.41|2608.71|2617.59|2608.89|2617.33|2608.63|32
1643559920000|2022-01-30 16:25:20|2617.52|2608.82|2617.57|2608.87|2617.6|2608.9|2617.45|2608.75|23
1643559930000|2022-01-30 16:25:30|2617.56|2608.86|2616.81|2608.11|2617.64|2608.94|2616.73|2608.03|29
1643559940000|2022-01-30 16:25:40|2616.75|2608.05|2616.15|2607.45|2616.77|2608.07|2615.98|2607.28|33
1643559950000|2022-01-30 16:25:50|2616.18|2607.48|2615.9|2607.2|2616.19|2607.49|2615.83|2607.13|29
1643559960000|2022-01-30 16:26:00|2615.89|2607.19|2616.18|2607.48|2616.18|2607.48|2615.79|2607.09|21
1643559970000|2022-01-30 16:26:10|2616.08|2607.38|2615.94|2607.24|2616.09|2607.39|2615.73|2607.03|31
1643559980000|2022-01-30 16:26:20|2616.02|2607.32|2616.71|2608.01|2616.71|2608.01|2616.02|2607.32|30
1643559990000|2022-01-30 16:26:30|2616.89|2608.19|2617.27|2608.57|2617.27|2608.57|2616.89|2608.19|34
1643560000000|2022-01-30 16:26:40|2617.26|2608.56|2616.48|2607.78|2617.28|2608.58|2616.34|2607.64|34
1643560010000|2022-01-30 16:26:50|2616.52|2607.82|2616.63|2607.93|2616.7|2608|2616.5|2607.8|29
1643560020000|2022-01-30 16:27:00|2616.71|2608.01|2617.9|2609.2|2617.9|2609.2|2616.71|2608.01|32
1643560030000|2022-01-30 16:27:10|2617.87|2609.17|2617.93|2609.23|2618.27|2609.57|2617.83|2609.13|24
1643560040000|2022-01-30 16:27:20|2617.92|2609.22|2618.3|2609.6|2618.36|2609.66|2617.9|2609.2|30
1643560050000|2022-01-30 16:27:30|2618.41|2609.71|2617.63|2608.93|2618.54|2609.84|2617.63|2608.93|26
1643560060000|2022-01-30 16:27:40|2617.62|2608.92|2618.14|2609.44|2618.26|2609.56|2617.62|2608.92|35
1643560070000|2022-01-30 16:27:50|2618.18|2609.48|2618.26|2609.56|2618.28|2609.58|2618.18|2609.48|18
1643560080000|2022-01-30 16:28:00|2618.24|2609.54|2617.22|2608.52|2618.24|2609.54|2617.2|2608.5|28
1643560090000|2022-01-30 16:28:10|2617.13|2608.43|2617|2608.3|2617.13|2608.43|2616.79|2608.09|28
1643560100000|2022-01-30 16:28:20|2617.18|2608.48|2618.07|2609.37|2618.07|2609.37|2617.09|2608.39|27
1643560110000|2022-01-30 16:28:30|2618.04|2609.34|2617.68|2608.98|2618.07|2609.37|2617.68|2608.98|18
1643560120000|2022-01-30 16:28:40|2617.54|2608.84|2617.4|2608.7|2617.55|2608.85|2617.15|2608.45|29
1643560130000|2022-01-30 16:28:50|2617.31|2608.61|2617.37|2608.67|2617.59|2608.89|2617.31|2608.61|24
1643560140000|2022-01-30 16:29:00|2617.39|2608.69|2617.64|2608.94|2617.64|2608.94|2617.37|2608.67|26
1643560150000|2022-01-30 16:29:10|2617.6|2608.9|2617.69|2608.99|2617.69|2608.99|2617.6|2608.9|15
1643560160000|2022-01-30 16:29:20|2617.71|2609.01|2617.75|2609.05|2617.77|2609.07|2617.69|2608.99|17
1643560170000|2022-01-30 16:29:30|2617.76|2609.06|2617.67|2608.97|2617.76|2609.06|2617.47|2608.77|22
1643560180000|2022-01-30 16:29:40|2617.77|2609.07|2617.38|2608.68|2617.95|2609.25|2617.38|2608.68|25
1643560190000|2022-01-30 16:29:50|2617.4|2608.7|2617.69|2608.99|2617.72|2609.02|2617.39|2608.69|22
1643560200000|2022-01-30 16:30:00|2617.71|2609.01|2617.66|2608.96|2617.71|2609.01|2617.66|2608.96|23
1643560210000|2022-01-30 16:30:10|2617.63|2608.93|2617.8|2609.1|2617.91|2609.21|2617.61|2608.91|24
1643560220000|2022-01-30 16:30:20|2617.75|2609.05|2617.84|2609.14|2617.85|2609.15|2617.73|2609.03|26
1643560230000|2022-01-30 16:30:30|2617.82|2609.12|2617.73|2609.03|2617.82|2609.12|2617.57|2608.87|27
1643560240000|2022-01-30 16:30:40|2617.72|2609.02|2617.69|2608.99|2617.73|2609.03|2617.6|2608.9|21
1643560250000|2022-01-30 16:30:50|2617.7|2609|2617.15|2608.45|2617.71|2609.01|2617.11|2608.41|27
1643560260000|2022-01-30 16:31:00|2617.16|2608.46|2617.57|2608.87|2617.78|2609.08|2617.07|2608.37|25
1643560270000|2022-01-30 16:31:10|2617.58|2608.88|2617.65|2608.95|2617.8|2609.1|2617.45|2608.75|35
1643560280000|2022-01-30 16:31:20|2617.68|2608.98|2616.61|2607.91|2617.68|2608.98|2616.54|2607.84|34
1643560290000|2022-01-30 16:31:30|2616.66|2607.96|2616.77|2608.07|2616.82|2608.12|2616.54|2607.84|30
1643560300000|2022-01-30 16:31:40|2616.73|2608.03|2615.54|2606.84|2616.73|2608.03|2615.49|2606.79|34
1643560310000|2022-01-30 16:31:50|2615.52|2606.82|2614.42|2605.72|2615.58|2606.88|2614.39|2605.69|28
1643560320000|2022-01-30 16:32:00|2614.43|2605.73|2614.93|2606.23|2614.96|2606.26|2614.33|2605.63|32
1643560330000|2022-01-30 16:32:10|2614.94|2606.24|2615.65|2606.95|2615.68|2606.98|2614.92|2606.22|25
1643560340000|2022-01-30 16:32:20|2615.63|2606.93|2615.23|2606.53|2615.63|2606.93|2614.58|2605.88|33
1643560350000|2022-01-30 16:32:30|2615.2|2606.5|2614.97|2606.27|2615.2|2606.5|2614.72|2606.02|33
1643560360000|2022-01-30 16:32:40|2614.98|2606.28|2615.81|2607.11|2615.84|2607.14|2614.85|2606.15|34
1643560370000|2022-01-30 16:32:50|2615.84|2607.14|2615.72|2607.02|2615.98|2607.28|2615.71|2607.01|28
1643560380000|2022-01-30 16:33:00|2615.73|2607.03|2615.76|2607.06|2615.77|2607.07|2615.61|2606.91|30
1643560390000|2022-01-30 16:33:10|2615.85|2607.15|2616.04|2607.34|2616.09|2607.39|2615.73|2607.03|29
1643560400000|2022-01-30 16:33:20|2616.05|2607.35|2615.83|2607.13|2616.38|2607.68|2615.69|2606.99|37
1643560410000|2022-01-30 16:33:30|2615.85|2607.15|2615.51|2606.81|2615.85|2607.15|2615.51|2606.81|31
1643560420000|2022-01-30 16:33:40|2615.47|2606.77|2615.42|2606.72|2615.63|2606.93|2615.13|2606.43|30
1643560430000|2022-01-30 16:33:50|2615.41|2606.71|2611.09|2602.39|2615.41|2606.71|2611.09|2602.39|35
1643560440000|2022-01-30 16:34:00|2611.2|2602.5|2611.87|2603.17|2612.15|2603.45|2611.2|2602.5|39
1643560450000|2022-01-30 16:34:10|2611.8|2603.1|2609.86|2601.16|2612.08|2603.38|2609.4|2600.7|38
1643560460000|2022-01-30 16:34:20|2610.15|2601.45|2609.3|2600.6|2610.31|2601.61|2609.23|2600.53|38
1643560470000|2022-01-30 16:34:30|2609.21|2600.51|2609.48|2600.78|2609.49|2600.79|2609.21|2600.51|29
1643560480000|2022-01-30 16:34:40|2609.65|2600.95|2610.53|2601.83|2610.63|2601.93|2609.65|2600.95|33
1643560490000|2022-01-30 16:34:50|2610.51|2601.81|2609.32|2600.62|2610.57|2601.87|2609.18|2600.48|33
1643560500000|2022-01-30 16:35:00|2609.43|2600.73|2610.37|2601.67|2610.37|2601.67|2609.43|2600.73|37
1643560510000|2022-01-30 16:35:10|2610.46|2601.76|2610.41|2601.71|2610.67|2601.97|2610.15|2601.45|35
1643560520000|2022-01-30 16:35:20|2610.43|2601.73|2610.5|2601.8|2610.62|2601.92|2610.42|2601.72|31
1643560530000|2022-01-30 16:35:30|2610.53|2601.83|2609.85|2601.15|2610.57|2601.87|2609.78|2601.08|28
1643560540000|2022-01-30 16:35:40|2609.83|2601.13|2609.7|2601|2610.07|2601.37|2609.7|2601|29
1643560550000|2022-01-30 16:35:50|2609.66|2600.96|2609.54|2600.84|2609.88|2601.18|2609.5|2600.8|28
1643560560000|2022-01-30 16:36:00|2609.42|2600.72|2609.42|2600.72|2609.78|2601.08|2609.39|2600.69|25
1643560570000|2022-01-30 16:36:10|2609.34|2600.64|2607.93|2599.23|2609.34|2600.64|2607.61|2598.91|36
1643560580000|2022-01-30 16:36:20|2607.94|2599.24|2608.62|2599.92|2608.75|2600.05|2607.53|2598.83|33
1643560590000|2022-01-30 16:36:30|2608.68|2599.98|2608.95|2600.25|2609.07|2600.37|2608.45|2599.75|30
1643560600000|2022-01-30 16:36:40|2608.94|2600.24|2608.7|2600|2609.07|2600.37|2608.57|2599.87|36
1643560610000|2022-01-30 16:36:50|2608.74|2600.04|2608.57|2599.87|2608.87|2600.17|2608.41|2599.71|31
1643560620000|2022-01-30 16:37:00|2608.54|2599.84|2608.47|2599.77|2608.68|2599.98|2608.29|2599.59|19
1643560630000|2022-01-30 16:37:10|2608.5|2599.8|2608.79|2600.09|2608.93|2600.23|2608.42|2599.72|25
1643560640000|2022-01-30 16:37:20|2608.72|2600.02|2607.93|2599.23|2608.86|2600.16|2607.91|2599.21|31
1643560650000|2022-01-30 16:37:30|2607.92|2599.22|2605.87|2597.17|2607.95|2599.25|2605.8|2597.1|33
1643560660000|2022-01-30 16:37:40|2605.83|2597.13|2605.87|2597.17|2606.14|2597.44|2605.83|2597.13|35
1643560670000|2022-01-30 16:37:50|2605.88|2597.18|2605.68|2596.98|2605.89|2597.19|2605.59|2596.89|25
1643560680000|2022-01-30 16:38:00|2605.58|2596.88|2606.91|2598.21|2606.93|2598.23|2605.58|2596.88|33
1643560690000|2022-01-30 16:38:10|2607.06|2598.36|2608.47|2599.77|2608.47|2599.77|2607.02|2598.32|28
1643560700000|2022-01-30 16:38:20|2608.45|2599.75|2609.68|2600.98|2609.72|2601.02|2608.45|2599.75|35
1643560710000|2022-01-30 16:38:30|2609.7|2601|2609.63|2600.93|2609.85|2601.15|2609.62|2600.92|30
1643560720000|2022-01-30 16:38:40|2609.8|2601.1|2609.42|2600.72|2609.91|2601.21|2609.42|2600.72|27
1643560730000|2022-01-30 16:38:50|2609.29|2600.59|2609.17|2600.47|2609.29|2600.59|2609.01|2600.31|33
1643560740000|2022-01-30 16:39:00|2609.27|2600.57|2609.68|2600.98|2609.79|2601.09|2609.27|2600.57|25
1643560750000|2022-01-30 16:39:10|2609.66|2600.96|2609.28|2600.58|2609.66|2600.96|2609.28|2600.58|24
1643560760000|2022-01-30 16:39:20|2609.29|2600.59|2608.58|2599.88|2609.47|2600.77|2608.44|2599.74|31
1643560770000|2022-01-30 16:39:30|2608.49|2599.79|2609.04|2600.34|2609.15|2600.45|2608.48|2599.78|31
1643560780000|2022-01-30 16:39:40|2609.06|2600.36|2608.44|2599.74|2609.06|2600.36|2608.22|2599.52|29
1643560790000|2022-01-30 16:39:50|2608.42|2599.72|2608.33|2599.63|2608.68|2599.98|2608.33|2599.63|32
1643560800000|2022-01-30 16:40:00|2608.3|2599.6|2605.2|2596.5|2608.3|2599.6|2605.2|2596.5|38
1643560810000|2022-01-30 16:40:10|2605.19|2596.49|2605.64|2596.94|2605.65|2596.95|2605.19|2596.49|32
1643560820000|2022-01-30 16:40:20|2605.54|2596.84|2605.58|2596.88|2605.68|2596.98|2605.42|2596.72|31
1643560830000|2022-01-30 16:40:30|2605.6|2596.9|2605.63|2596.93|2605.72|2597.02|2605.49|2596.79|28
1643560840000|2022-01-30 16:40:40|2605.74|2597.04|2605.51|2596.81|2605.86|2597.16|2605.51|2596.81|30
1643560850000|2022-01-30 16:40:50|2605.52|2596.82|2605.66|2596.96|2605.84|2597.14|2605.48|2596.78|29
1643560860000|2022-01-30 16:41:00|2605.65|2596.95|2605.55|2596.85|2605.68|2596.98|2605.55|2596.85|26
1643560870000|2022-01-30 16:41:10|2605.58|2596.88|2603.75|2595.05|2605.68|2596.98|2603.49|2594.79|32
1643560880000|2022-01-30 16:41:20|2603.76|2595.06|2603.22|2594.52|2603.95|2595.25|2603.22|2594.52|35
1643560890000|2022-01-30 16:41:30|2603.27|2594.57|2600.64|2591.94|2603.34|2594.64|2600.64|2591.94|32
1643560900000|2022-01-30 16:41:40|2600.6|2591.9|2599.29|2590.59|2600.69|2591.99|2598.95|2590.25|32
1643560910000|2022-01-30 16:41:50|2599.3|2590.6|2599.81|2591.11|2599.88|2591.18|2599.3|2590.6|36
1643560920000|2022-01-30 16:42:00|2599.86|2591.16|2600.45|2591.75|2600.53|2591.83|2599.83|2591.13|34
1643560930000|2022-01-30 16:42:10|2600.53|2591.83|2601.02|2592.32|2601.02|2592.32|2600.49|2591.79|27
1643560940000|2022-01-30 16:42:20|2600.97|2592.27|2602.04|2593.34|2602.05|2593.35|2600.97|2592.27|30
1643560950000|2022-01-30 16:42:30|2602.03|2593.33|2601.23|2592.53|2602.03|2593.33|2601.23|2592.53|29
1643560960000|2022-01-30 16:42:40|2601.22|2592.52|2601.09|2592.39|2601.28|2592.58|2600.82|2592.12|32
1643560970000|2022-01-30 16:42:50|2601.06|2592.36|2601.48|2592.78|2601.57|2592.87|2601.06|2592.36|32
1643560980000|2022-01-30 16:43:00|2601.47|2592.77|2600.7|2592|2601.48|2592.78|2600.7|2592|24
1643560990000|2022-01-30 16:43:10|2600.74|2592.04|2600.08|2591.38|2600.78|2592.08|2600.08|2591.38|29
1643561000000|2022-01-30 16:43:20|2600.06|2591.36|2600.06|2591.36|2600.23|2591.53|2599.97|2591.27|22
1643561010000|2022-01-30 16:43:30|2600.05|2591.35|2600.85|2592.15|2600.93|2592.23|2599.96|2591.26|33
1643561020000|2022-01-30 16:43:40|2600.87|2592.17|2600.63|2591.93|2600.9|2592.2|2600.34|2591.64|37
1643561030000|2022-01-30 16:43:50|2600.61|2591.91|2600.03|2591.33|2600.61|2591.91|2600.03|2591.33|25
1643561040000|2022-01-30 16:44:00|2600.02|2591.32|2599.05|2590.35|2600.04|2591.34|2599.02|2590.32|26
1643561050000|2022-01-30 16:44:10|2599.1|2590.4|2599.01|2590.31|2599.11|2590.41|2599|2590.3|20
1643561060000|2022-01-30 16:44:20|2599.02|2590.32|2599.01|2590.31|2599.03|2590.33|2598.9|2590.2|31
1643561070000|2022-01-30 16:44:30|2599.03|2590.33|2599.03|2590.33|2599.1|2590.4|2599.03|2590.33|30
1643561080000|2022-01-30 16:44:40|2598.99|2590.29|2599.02|2590.32|2599.12|2590.42|2598.99|2590.29|24
1643561090000|2022-01-30 16:44:50|2599.07|2590.37|2599.13|2590.43|2599.18|2590.48|2599|2590.3|31
1643561100000|2022-01-30 16:45:00|2599.12|2590.42|2599.05|2590.35|2599.24|2590.54|2599.05|2590.35|32
1643561110000|2022-01-30 16:45:10|2599.06|2590.36|2599.2|2590.5|2599.22|2590.52|2599.02|2590.32|29
1643561120000|2022-01-30 16:45:20|2599.21|2590.51|2599|2590.3|2599.24|2590.54|2598.92|2590.22|25
1643561130000|2022-01-30 16:45:30|2598.99|2590.29|2598.92|2590.22|2598.99|2590.29|2598.9|2590.2|18
1643561140000|2022-01-30 16:45:40|2598.93|2590.23|2598.76|2590.06|2598.95|2590.25|2598.43|2589.73|26
1643561150000|2022-01-30 16:45:50|2598.63|2589.93|2598.54|2589.84|2598.68|2589.98|2598.54|2589.84|28
1643561160000|2022-01-30 16:46:00|2598.58|2589.88|2598.7|2590|2598.82|2590.12|2598.24|2589.54|31
1643561170000|2022-01-30 16:46:10|2598.69|2589.99|2598.67|2589.97|2598.83|2590.13|2598.65|2589.95|27
1643561180000|2022-01-30 16:46:20|2598.68|2589.98|2598.75|2590.05|2598.78|2590.08|2598.59|2589.89|25
1643561190000|2022-01-30 16:46:30|2598.78|2590.08|2598.69|2589.99|2598.79|2590.09|2598.47|2589.77|31
1643561200000|2022-01-30 16:46:40|2598.67|2589.97|2599.09|2590.39|2599.09|2590.39|2598.46|2589.76|31
1643561210000|2022-01-30 16:46:50|2599.05|2590.35|2599.01|2590.31|2599.1|2590.4|2598.97|2590.27|26
1643561220000|2022-01-30 16:47:00|2599.03|2590.33|2598.9|2590.2|2599.08|2590.38|2598.82|2590.12|30
1643561230000|2022-01-30 16:47:10|2598.82|2590.12|2599.03|2590.33|2599.06|2590.36|2598.73|2590.03|22
1643561240000|2022-01-30 16:47:20|2599.16|2590.46|2599.48|2590.78|2599.58|2590.88|2599.16|2590.46|25
1643561250000|2022-01-30 16:47:30|2599.47|2590.77|2600.58|2591.88|2600.73|2592.03|2599.45|2590.75|35
1643561260000|2022-01-30 16:47:40|2600.55|2591.85|2600.94|2592.24|2600.94|2592.24|2600.45|2591.75|38
1643561270000|2022-01-30 16:47:50|2600.96|2592.26|2602.58|2593.88|2602.58|2593.88|2600.95|2592.25|31
1643561280000|2022-01-30 16:48:00|2602.61|2593.91|2602.75|2594.05|2603.07|2594.37|2602.58|2593.88|28
1643561290000|2022-01-30 16:48:10|2602.83|2594.13|2601.69|2592.99|2602.83|2594.13|2601.63|2592.93|32
1643561300000|2022-01-30 16:48:20|2601.67|2592.97|2602.58|2593.88|2602.58|2593.88|2601.56|2592.86|33
1643561310000|2022-01-30 16:48:30|2602.53|2593.83|2602.82|2594.12|2602.82|2594.12|2602.53|2593.83|31
1643561320000|2022-01-30 16:48:40|2602.84|2594.14|2602.13|2593.43|2602.96|2594.26|2601.91|2593.21|29
1643561330000|2022-01-30 16:48:50|2602.17|2593.47|2602.48|2593.78|2602.52|2593.82|2602.13|2593.43|33
1643561340000|2022-01-30 16:49:00|2602.52|2593.82|2602.9|2594.2|2602.91|2594.21|2602.4|2593.7|28
1643561350000|2022-01-30 16:49:10|2602.91|2594.21|2602.76|2594.06|2602.91|2594.21|2602.61|2593.91|33
1643561360000|2022-01-30 16:49:20|2602.77|2594.07|2602.29|2593.59|2602.96|2594.26|2602.29|2593.59|36
1643561370000|2022-01-30 16:49:30|2602.2|2593.5|2602.48|2593.78|2602.56|2593.86|2602.17|2593.47|35
1643561380000|2022-01-30 16:49:40|2602.49|2593.79|2603.64|2594.94|2603.73|2595.03|2602.49|2593.79|29
1643561390000|2022-01-30 16:49:50|2603.58|2594.88|2602.71|2594.01|2603.58|2594.88|2602.71|2594.01|34
1643561400000|2022-01-30 16:50:00|2602.7|2594|2602.81|2594.11|2602.96|2594.26|2602.7|2594|23
1643561410000|2022-01-30 16:50:10|2602.86|2594.16|2602.84|2594.14|2603.03|2594.33|2602.77|2594.07|31
1643561420000|2022-01-30 16:50:20|2602.85|2594.15|2602.73|2594.03|2602.87|2594.17|2602.7|2594|27
1643561430000|2022-01-30 16:50:30|2602.74|2594.04|2601.77|2593.07|2602.76|2594.06|2601.77|2593.07|32
1643561440000|2022-01-30 16:50:40|2601.78|2593.08|2601.63|2592.93|2602.32|2593.62|2601.18|2592.48|38
1643561450000|2022-01-30 16:50:50|2601.54|2592.84|2601.19|2592.49|2601.54|2592.84|2601.01|2592.31|30
1643561460000|2022-01-30 16:51:00|2601.17|2592.47|2601.1|2592.4|2601.24|2592.54|2600.8|2592.1|31
1643561470000|2022-01-30 16:51:10|2601.09|2592.39|2600.49|2591.79|2601.13|2592.43|2600.45|2591.75|25
1643561480000|2022-01-30 16:51:20|2600.51|2591.81|2600.51|2591.81|2600.56|2591.86|2600.38|2591.68|22
1643561490000|2022-01-30 16:51:30|2600.5|2591.8|2600.79|2592.09|2600.79|2592.09|2600.37|2591.67|23
1643561500000|2022-01-30 16:51:40|2600.88|2592.18|2601.29|2592.59|2601.29|2592.59|2600.71|2592.01|32
1643561510000|2022-01-30 16:51:50|2601.31|2592.61|2602.29|2593.59|2602.33|2593.63|2601.31|2592.61|31
1643561520000|2022-01-30 16:52:00|2602.33|2593.63|2600.56|2591.86|2602.86|2594.16|2600.54|2591.84|37
1643561530000|2022-01-30 16:52:10|2600.58|2591.88|2600.92|2592.22|2600.92|2592.22|2600.32|2591.62|32
1643561540000|2022-01-30 16:52:20|2601.23|2592.53|2600.83|2592.13|2601.34|2592.64|2600.8|2592.1|36
1643561550000|2022-01-30 16:52:30|2600.9|2592.2|2601.65|2592.95|2601.65|2592.95|2600.87|2592.17|26
1643561560000|2022-01-30 16:52:40|2601.67|2592.97|2601.45|2592.75|2601.67|2592.97|2601.25|2592.55|32
1643561570000|2022-01-30 16:52:50|2601.37|2592.67|2601.24|2592.54|2601.41|2592.71|2601.19|2592.49|25
1643561580000|2022-01-30 16:53:00|2601.25|2592.55|2602.04|2593.34|2602.14|2593.44|2601.18|2592.48|24
1643561590000|2022-01-30 16:53:10|2602.08|2593.38|2601.82|2593.12|2602.15|2593.45|2601.71|2593.01|29
1643561600000|2022-01-30 16:53:20|2601.79|2593.09|2602.11|2593.41|2602.17|2593.47|2601.77|2593.07|27
1643561610000|2022-01-30 16:53:30|2602.12|2593.42|2602.04|2593.34|2602.12|2593.42|2601.83|2593.13|32
1643561620000|2022-01-30 16:53:40|2602.05|2593.35|2601.71|2593.01|2602.05|2593.35|2601.65|2592.95|34
1643561630000|2022-01-30 16:53:50|2601.69|2592.99|2601.71|2593.01|2601.76|2593.06|2601.62|2592.92|27
1643561640000|2022-01-30 16:54:00|2601.75|2593.05|2601.62|2592.92|2601.84|2593.14|2601.62|2592.92|30
1643561650000|2022-01-30 16:54:10|2601.65|2592.95|2603.15|2594.45|2603.31|2594.61|2601.62|2592.92|28
1643561660000|2022-01-30 16:54:20|2603.14|2594.44|2603.53|2594.83|2603.62|2594.92|2603.02|2594.32|31
1643561670000|2022-01-30 16:54:30|2603.51|2594.81|2603.58|2594.88|2603.58|2594.88|2603.33|2594.63|24
1643561680000|2022-01-30 16:54:40|2603.47|2594.77|2603.37|2594.67|2603.55|2594.85|2603.27|2594.57|25
1643561690000|2022-01-30 16:54:50|2603.36|2594.66|2603.5|2594.8|2603.59|2594.89|2603.28|2594.58|28
1643561700000|2022-01-30 16:55:00|2603.46|2594.76|2603.37|2594.67|2603.47|2594.77|2603.31|2594.61|34
1643561710000|2022-01-30 16:55:10|2603.32|2594.62|2601.7|2593|2603.32|2594.62|2601.52|2592.82|26
1643561720000|2022-01-30 16:55:20|2601.66|2592.96|2602.04|2593.34|2602.28|2593.58|2601.65|2592.95|29
1643561730000|2022-01-30 16:55:30|2602.01|2593.31|2601.97|2593.27|2602.32|2593.62|2601.97|2593.27|33
1643561740000|2022-01-30 16:55:40|2601.96|2593.26|2601.99|2593.29|2602.09|2593.39|2601.96|2593.26|17
1643561750000|2022-01-30 16:55:50|2602.02|2593.32|2602.14|2593.44|2602.14|2593.44|2601.94|2593.24|20
1643561760000|2022-01-30 16:56:00|2602.02|2593.32|2601.97|2593.27|2602.02|2593.32|2601.93|2593.23|24
1643561770000|2022-01-30 16:56:10|2602|2593.3|2602.24|2593.54|2602.24|2593.54|2602|2593.3|16
1643561780000|2022-01-30 16:56:20|2602.31|2593.61|2602.27|2593.57|2602.45|2593.75|2602.25|2593.55|29
1643561790000|2022-01-30 16:56:30|2602.39|2593.69|2603.58|2594.88|2603.58|2594.88|2602.39|2593.69|28
1643561800000|2022-01-30 16:56:40|2603.59|2594.89|2604.45|2595.75|2604.45|2595.75|2603.58|2594.88|24
1643561810000|2022-01-30 16:56:50|2604.44|2595.74|2604.85|2596.15|2604.86|2596.16|2604.4|2595.7|23
1643561820000|2022-01-30 16:57:00|2604.91|2596.21|2604.84|2596.14|2604.96|2596.26|2604.61|2595.91|26
1643561830000|2022-01-30 16:57:10|2604.72|2596.02|2604.77|2596.07|2604.94|2596.24|2604.46|2595.76|28
1643561840000|2022-01-30 16:57:20|2604.76|2596.06|2604.53|2595.83|2604.79|2596.09|2604.48|2595.78|26
1643561850000|2022-01-30 16:57:30|2604.52|2595.82|2604.55|2595.85|2604.8|2596.1|2604.47|2595.77|27
1643561860000|2022-01-30 16:57:40|2604.57|2595.87|2604.54|2595.84|2604.63|2595.93|2604.49|2595.79|28
1643561870000|2022-01-30 16:57:50|2604.55|2595.85|2604.67|2595.97|2604.69|2595.99|2604.49|2595.79|27
1643561880000|2022-01-30 16:58:00|2604.62|2595.92|2604.62|2595.92|2604.69|2595.99|2604.61|2595.91|22
1643561890000|2022-01-30 16:58:10|2604.51|2595.81|2604.1|2595.4|2604.57|2595.87|2603.98|2595.28|28
1643561900000|2022-01-30 16:58:20|2604.06|2595.36|2603.84|2595.14|2604.14|2595.44|2603.84|2595.14|20
1643561910000|2022-01-30 16:58:30|2603.83|2595.13|2602.09|2593.39|2603.84|2595.14|2602.09|2593.39|33
1643561920000|2022-01-30 16:58:40|2602.11|2593.41|2601.63|2592.93|2602.13|2593.43|2601.51|2592.81|25
1643561930000|2022-01-30 16:58:50|2601.61|2592.91|2601.61|2592.91|2601.9|2593.2|2601.6|2592.9|24
1643561940000|2022-01-30 16:59:00|2601.65|2592.95|2600.7|2592|2601.71|2593.01|2600.61|2591.91|27
1643561950000|2022-01-30 16:59:10|2600.69|2591.99|2600.86|2592.16|2600.92|2592.22|2600.65|2591.95|26
1643561960000|2022-01-30 16:59:20|2600.88|2592.18|2600.54|2591.84|2600.88|2592.18|2600.54|2591.84|15
1643561970000|2022-01-30 16:59:30|2600.55|2591.85|2600.52|2591.82|2600.63|2591.93|2600.52|2591.82|9
1643561980000|2022-01-30 16:59:40|2600.51|2591.81|2601.04|2592.34|2601.44|2592.74|2600.48|2591.78|18
1643561990000|2022-01-30 16:59:50|2601.06|2592.36|2602.89|2594.19|2602.89|2594.19|2601.06|2592.36|35
1643562000000|2022-01-30 17:00:00|2602.81|2594.11|2600.52|2591.82|2602.81|2594.11|2600.45|2591.75|33
1643562010000|2022-01-30 17:00:10|2600.51|2591.81|2600.68|2591.98|2600.78|2592.08|2600.51|2591.81|28
1643562020000|2022-01-30 17:00:20|2600.74|2592.04|2600.87|2592.17|2601.2|2592.5|2600.69|2591.99|30
1643562030000|2022-01-30 17:00:30|2600.84|2592.14|2600.35|2591.65|2600.84|2592.14|2600.34|2591.64|26
1643562040000|2022-01-30 17:00:40|2600.34|2591.64|2600.39|2591.69|2600.49|2591.79|2600.34|2591.64|25
1643562050000|2022-01-30 17:00:50|2600.43|2591.73|2600.84|2592.14|2600.96|2592.26|2600.43|2591.73|26
1643562060000|2022-01-30 17:01:00|2600.79|2592.09|2600.72|2592.02|2600.95|2592.25|2600.72|2592.02|20
1643562070000|2022-01-30 17:01:10|2600.71|2592.01|2599.54|2590.84|2600.78|2592.08|2599.54|2590.84|30
1643562080000|2022-01-30 17:01:20|2599.62|2590.92|2599.28|2590.58|2599.62|2590.92|2599.14|2590.44|28
1643562090000|2022-01-30 17:01:30|2599.26|2590.56|2597.71|2589.01|2599.26|2590.56|2597.65|2588.95|34
1643562100000|2022-01-30 17:01:40|2597.69|2588.99|2596.22|2587.52|2597.75|2589.05|2596.19|2587.49|36
1643562110000|2022-01-30 17:01:50|2596.18|2587.48|2596.36|2587.66|2597.41|2588.71|2596.18|2587.48|36
1643562120000|2022-01-30 17:02:00|2596.38|2587.68|2597.09|2588.39|2597.11|2588.41|2596.38|2587.68|38
1643562130000|2022-01-30 17:02:10|2597.18|2588.48|2597.39|2588.69|2597.83|2589.13|2597.18|2588.48|33
1643562140000|2022-01-30 17:02:20|2597.26|2588.56|2597.4|2588.7|2597.51|2588.81|2597.21|2588.51|37
1643562150000|2022-01-30 17:02:30|2597.34|2588.64|2596.29|2587.59|2597.34|2588.64|2596.21|2587.51|30
1643562160000|2022-01-30 17:02:40|2596.32|2587.62|2596.22|2587.52|2596.34|2587.64|2596.22|2587.52|20
1643562170000|2022-01-30 17:02:50|2596.5|2587.8|2596.52|2587.82|2596.72|2588.02|2596.39|2587.69|22
1643562180000|2022-01-30 17:03:00|2596.5|2587.8|2595.91|2587.21|2596.51|2587.81|2595.87|2587.17|26
1643562190000|2022-01-30 17:03:10|2595.48|2586.78|2594.06|2585.36|2595.48|2586.78|2593.47|2584.77|36
1643562200000|2022-01-30 17:03:20|2594.04|2585.34|2593.98|2585.28|2594.11|2585.41|2593.61|2584.91|29
1643562210000|2022-01-30 17:03:30|2593.92|2585.22|2594.69|2585.99|2594.76|2586.06|2593.92|2585.22|31
1643562220000|2022-01-30 17:03:40|2594.71|2586.01|2595.25|2586.55|2595.27|2586.57|2594.7|2586|31
1643562230000|2022-01-30 17:03:50|2595.2|2586.5|2595.21|2586.51|2595.28|2586.58|2595.11|2586.41|25
1643562240000|2022-01-30 17:04:00|2595.22|2586.52|2594.75|2586.05|2595.22|2586.52|2594.7|2586|27
1643562250000|2022-01-30 17:04:10|2594.74|2586.04|2594.75|2586.05|2594.77|2586.07|2594.57|2585.87|25
1643562260000|2022-01-30 17:04:20|2594.71|2586.01|2595.34|2586.64|2595.34|2586.64|2594.41|2585.71|26
1643562270000|2022-01-30 17:04:30|2595.35|2586.65|2595.72|2587.02|2595.74|2587.04|2595.31|2586.61|26
1643562280000|2022-01-30 17:04:40|2595.73|2587.03|2595.1|2586.4|2595.73|2587.03|2595.06|2586.36|20
1643562290000|2022-01-30 17:04:50|2595.16|2586.46|2594.61|2585.91|2595.2|2586.5|2594.57|2585.87|17
1643562300000|2022-01-30 17:05:00|2594.67|2585.97|2594.75|2586.05|2594.8|2586.1|2594.58|2585.88|26
1643562310000|2022-01-30 17:05:10|2594.76|2586.06|2596.15|2587.45|2596.25|2587.55|2594.76|2586.06|33
1643562320000|2022-01-30 17:05:20|2596.32|2587.62|2597.8|2589.1|2597.92|2589.22|2596.32|2587.62|29
1643562330000|2022-01-30 17:05:30|2597.82|2589.12|2596.84|2588.14|2597.89|2589.19|2596.59|2587.89|32
1643562340000|2022-01-30 17:05:40|2596.81|2588.11|2597.59|2588.89|2597.98|2589.28|2596.54|2587.84|37
1643562350000|2022-01-30 17:05:50|2597.52|2588.82|2597.95|2589.25|2598.08|2589.38|2597.4|2588.7|37
1643562360000|2022-01-30 17:06:00|2597.88|2589.18|2598.02|2589.32|2598.08|2589.38|2597.83|2589.13|34
1643562370000|2022-01-30 17:06:10|2597.98|2589.28|2599.55|2590.85|2599.65|2590.95|2597.97|2589.27|39
1643562380000|2022-01-30 17:06:20|2599.54|2590.84|2598.18|2589.48|2599.61|2590.91|2598.18|2589.48|30
1643562390000|2022-01-30 17:06:30|2598.21|2589.51|2598.74|2590.04|2598.83|2590.13|2598.21|2589.51|30
1643562400000|2022-01-30 17:06:40|2598.95|2590.25|2599.23|2590.53|2599.23|2590.53|2598.63|2589.93|34
1643562410000|2022-01-30 17:06:50|2599.24|2590.54|2599.34|2590.64|2599.76|2591.06|2599.24|2590.54|35
1643562420000|2022-01-30 17:07:00|2599.3|2590.6|2599.46|2590.76|2599.49|2590.79|2599.3|2590.6|29
1643562430000|2022-01-30 17:07:10|2599.54|2590.84|2598.82|2590.12|2599.56|2590.86|2598.76|2590.06|31
1643562440000|2022-01-30 17:07:20|2598.84|2590.14|2598.14|2589.44|2598.88|2590.18|2597.92|2589.22|32
1643562450000|2022-01-30 17:07:30|2598.18|2589.48|2597.96|2589.26|2598.18|2589.48|2597.92|2589.22|23
1643562460000|2022-01-30 17:07:40|2597.99|2589.29|2598.09|2589.39|2598.09|2589.39|2597.47|2588.77|27
1643562470000|2022-01-30 17:07:50|2598.06|2589.36|2599.47|2590.77|2599.47|2590.77|2598.06|2589.36|32
1643562480000|2022-01-30 17:08:00|2599.48|2590.78|2598.8|2590.1|2599.6|2590.9|2598.68|2589.98|36
1643562490000|2022-01-30 17:08:10|2598.82|2590.12|2598.92|2590.22|2599.07|2590.37|2598.7|2590|24
1643562500000|2022-01-30 17:08:20|2598.89|2590.19|2598.3|2589.6|2599.05|2590.35|2597.96|2589.26|33
1643562510000|2022-01-30 17:08:30|2598.32|2589.62|2599.06|2590.36|2599.08|2590.38|2598.31|2589.61|33
1643562520000|2022-01-30 17:08:40|2599.22|2590.52|2597.7|2589|2599.32|2590.62|2597.69|2588.99|29
1643562530000|2022-01-30 17:08:50|2597.69|2588.99|2597.73|2589.03|2597.77|2589.07|2597.69|2588.99|16
1643562540000|2022-01-30 17:09:00|2598.04|2589.34|2597.59|2588.89|2598.05|2589.35|2597.55|2588.85|20
1643562550000|2022-01-30 17:09:10|2597.6|2588.9|2597.5|2588.8|2597.68|2588.98|2597.5|2588.8|18
1643562560000|2022-01-30 17:09:20|2597.42|2588.72|2597.09|2588.39|2597.45|2588.75|2596.96|2588.26|28
1643562570000|2022-01-30 17:09:30|2597.08|2588.38|2597.05|2588.35|2597.15|2588.45|2597.02|2588.32|28
1643562580000|2022-01-30 17:09:40|2597.01|2588.31|2596.6|2587.9|2597.06|2588.36|2596.54|2587.84|24
1643562590000|2022-01-30 17:09:50|2596.59|2587.89|2596.56|2587.86|2596.63|2587.93|2596.54|2587.84|23
1643562600000|2022-01-30 17:10:00|2596.59|2587.89|2595.46|2586.76|2596.59|2587.89|2595.46|2586.76|27
1643562610000|2022-01-30 17:10:10|2595.59|2586.89|2595.12|2586.42|2595.68|2586.98|2595.08|2586.38|29
1643562620000|2022-01-30 17:10:20|2595.05|2586.35|2595.8|2587.1|2595.93|2587.23|2595.05|2586.35|30
1643562630000|2022-01-30 17:10:30|2595.75|2587.05|2595.18|2586.48|2596.07|2587.37|2595.14|2586.44|32
1643562640000|2022-01-30 17:10:40|2595.21|2586.51|2595.29|2586.59|2595.4|2586.7|2595.21|2586.51|25
1643562650000|2022-01-30 17:10:50|2595.32|2586.62|2595.47|2586.77|2595.8|2587.1|2595.31|2586.61|20
1643562660000|2022-01-30 17:11:00|2595.52|2586.82|2595.88|2587.18|2595.88|2587.18|2595.52|2586.82|15
1643562670000|2022-01-30 17:11:10|2596.22|2587.52|2598.01|2589.31|2598.77|2590.07|2596.22|2587.52|37
1643562680000|2022-01-30 17:11:20|2597.91|2589.21|2598.06|2589.36|2598.08|2589.38|2597.8|2589.1|33
1643562690000|2022-01-30 17:11:30|2598.07|2589.37|2599.18|2590.48|2599.31|2590.61|2598.07|2589.37|35
1643562700000|2022-01-30 17:11:40|2599.22|2590.52|2597.76|2589.06|2599.37|2590.67|2597.76|2589.06|34
1643562710000|2022-01-30 17:11:50|2597.63|2588.93|2597.7|2589|2597.7|2589|2597.5|2588.8|30
1643562720000|2022-01-30 17:12:00|2597.67|2588.97|2597.88|2589.18|2598.11|2589.41|2597.65|2588.95|31
1643562730000|2022-01-30 17:12:10|2597.9|2589.2|2598.38|2589.68|2598.52|2589.82|2597.9|2589.2|30
1643562740000|2022-01-30 17:12:20|2598.45|2589.75|2598.29|2589.59|2598.5|2589.8|2598.19|2589.49|26
1643562750000|2022-01-30 17:12:30|2598.32|2589.62|2598.21|2589.51|2598.48|2589.78|2597.41|2588.71|34
1643562760000|2022-01-30 17:12:40|2598.2|2589.5|2598.35|2589.65|2598.43|2589.73|2598.2|2589.5|22
1643562770000|2022-01-30 17:12:50|2598.36|2589.66|2598.32|2589.62|2598.36|2589.66|2598.31|2589.61|17
1643562780000|2022-01-30 17:13:00|2598.31|2589.61|2598.41|2589.71|2598.53|2589.83|2598.31|2589.61|23
1643562790000|2022-01-30 17:13:10|2598.4|2589.7|2598.64|2589.94|2598.82|2590.12|2598.4|2589.7|23
1643562800000|2022-01-30 17:13:20|2598.62|2589.92|2598.74|2590.04|2598.75|2590.05|2598.59|2589.89|13
1643562810000|2022-01-30 17:13:30|2598.73|2590.03|2598.93|2590.23|2598.97|2590.27|2598.73|2590.03|18
1643562820000|2022-01-30 17:13:40|2598.94|2590.24|2598.14|2589.44|2599.04|2590.34|2598.1|2589.4|20
1643562830000|2022-01-30 17:13:50|2598|2589.3|2597.97|2589.27|2598.01|2589.31|2597.84|2589.14|29
1643562840000|2022-01-30 17:14:00|2597.96|2589.26|2598.62|2589.92|2598.73|2590.03|2597.96|2589.26|27
1643562850000|2022-01-30 17:14:10|2598.6|2589.9|2598.71|2590.01|2598.8|2590.1|2598.58|2589.88|22
1643562860000|2022-01-30 17:14:20|2598.72|2590.02|2598.84|2590.14|2598.84|2590.14|2598.69|2589.99|15
1643562870000|2022-01-30 17:14:30|2598.86|2590.16|2598.81|2590.11|2598.86|2590.16|2598.77|2590.07|11
1643562880000|2022-01-30 17:14:40|2598.77|2590.07|2598.82|2590.12|2598.82|2590.12|2598.73|2590.03|11
1643562890000|2022-01-30 17:14:50|2598.81|2590.11|2598.74|2590.04|2598.91|2590.21|2598.72|2590.02|20
1643562900000|2022-01-30 17:15:00|2598.75|2590.05|2598.75|2590.05|2598.76|2590.06|2598.72|2590.02|12
1643562910000|2022-01-30 17:15:10|2598.74|2590.04|2599.8|2591.1|2599.8|2591.1|2598.74|2590.04|25
1643562920000|2022-01-30 17:15:20|2599.79|2591.09|2599.87|2591.17|2599.96|2591.26|2599.76|2591.06|26
1643562930000|2022-01-30 17:15:30|2599.86|2591.16|2598.18|2589.48|2600.01|2591.31|2598.18|2589.48|34
1643562940000|2022-01-30 17:15:40|2598.2|2589.5|2598.74|2590.04|2598.78|2590.08|2598.16|2589.46|27
1643562950000|2022-01-30 17:15:50|2598.75|2590.05|2598.8|2590.1|2599.05|2590.35|2598.75|2590.05|22
1643562960000|2022-01-30 17:16:00|2598.76|2590.06|2598.57|2589.87|2598.8|2590.1|2598.46|2589.76|21
1643562970000|2022-01-30 17:16:10|2598.56|2589.86|2598.87|2590.17|2598.87|2590.17|2598.54|2589.84|18
1643562980000|2022-01-30 17:16:20|2598.91|2590.21|2598.68|2589.98|2598.97|2590.27|2598.62|2589.92|35
1643562990000|2022-01-30 17:16:30|2598.69|2589.99|2598.83|2590.13|2598.89|2590.19|2598.67|2589.97|27
1643563000000|2022-01-30 17:16:40|2598.79|2590.09|2598.81|2590.11|2598.98|2590.28|2598.79|2590.09|32
1643563010000|2022-01-30 17:16:50|2598.82|2590.12|2599.41|2590.71|2599.47|2590.77|2598.82|2590.12|26
1643563020000|2022-01-30 17:17:00|2599.44|2590.74|2600.41|2591.71|2600.41|2591.71|2599.28|2590.58|34
1643563030000|2022-01-30 17:17:10|2600.57|2591.87|2602.21|2593.51|2602.4|2593.7|2600.57|2591.87|37
1643563040000|2022-01-30 17:17:20|2602.23|2593.53|2602.57|2593.87|2602.57|2593.87|2602.23|2593.53|29
1643563050000|2022-01-30 17:17:30|2602.49|2593.79|2602.67|2593.97|2602.68|2593.98|2602.49|2593.79|25
1643563060000|2022-01-30 17:17:40|2602.7|2594|2602.68|2593.98|2602.7|2594|2602.53|2593.83|21
1643563070000|2022-01-30 17:17:50|2602.62|2593.92|2602.3|2593.6|2602.62|2593.92|2601.83|2593.13|34
1643563080000|2022-01-30 17:18:00|2602.32|2593.62|2602.6|2593.9|2602.7|2594|2602.3|2593.6|33
1643563090000|2022-01-30 17:18:10|2602.61|2593.91|2603.19|2594.49|2603.25|2594.55|2602.61|2593.91|26
1643563100000|2022-01-30 17:18:20|2603.21|2594.51|2602.22|2593.52|2603.22|2594.52|2602.21|2593.51|30
1643563110000|2022-01-30 17:18:30|2602.25|2593.55|2603|2594.3|2603.12|2594.42|2602.12|2593.42|35
1643563120000|2022-01-30 17:18:40|2603.03|2594.33|2603.26|2594.56|2603.46|2594.76|2603.03|2594.33|31
1643563130000|2022-01-30 17:18:50|2603.25|2594.55|2603.41|2594.71|2603.41|2594.71|2603.22|2594.52|23
1643563140000|2022-01-30 17:19:00|2603.37|2594.67|2604.16|2595.46|2604.31|2595.61|2603.35|2594.65|34
1643563150000|2022-01-30 17:19:10|2604.15|2595.45|2604.65|2595.95|2604.65|2595.95|2604.11|2595.41|20
1643563160000|2022-01-30 17:19:20|2605.16|2596.46|2605.59|2596.89|2605.59|2596.89|2605.15|2596.45|26
1643563170000|2022-01-30 17:19:30|2605.58|2596.88|2605.46|2596.76|2606.01|2597.31|2605.29|2596.59|27
1643563180000|2022-01-30 17:19:40|2605.47|2596.77|2606.3|2597.6|2606.3|2597.6|2605.45|2596.75|26
1643563190000|2022-01-30 17:19:50|2606.28|2597.58|2606.33|2597.63|2606.38|2597.68|2606.28|2597.58|10
1643563200000|2022-01-30 17:20:00|2606.35|2597.65|2605.82|2597.12|2606.36|2597.66|2605.82|2597.12|19
1643563210000|2022-01-30 17:20:10|2605.83|2597.13|2605.77|2597.07|2605.9|2597.2|2605.5|2596.8|33
1643563220000|2022-01-30 17:20:20|2605.73|2597.03|2605.55|2596.85|2605.73|2597.03|2605.3|2596.6|26
1643563230000|2022-01-30 17:20:30|2605.52|2596.82|2604.57|2595.87|2605.52|2596.82|2604.56|2595.86|31
1643563240000|2022-01-30 17:20:40|2604.55|2595.85|2603.68|2594.98|2604.57|2595.87|2603.67|2594.97|29
1643563250000|2022-01-30 17:20:50|2603.51|2594.81|2604.33|2595.63|2604.41|2595.71|2603.43|2594.73|26
1643563260000|2022-01-30 17:21:00|2604.25|2595.55|2604.02|2595.32|2604.25|2595.55|2603.82|2595.12|26
1643563270000|2022-01-30 17:21:10|2603.98|2595.28|2604.04|2595.34|2604.06|2595.36|2603.9|2595.2|27
1643563280000|2022-01-30 17:21:20|2604.03|2595.33|2604.83|2596.13|2604.94|2596.24|2604.03|2595.33|32
1643563290000|2022-01-30 17:21:30|2604.84|2596.14|2604.89|2596.19|2604.89|2596.19|2604.68|2595.98|17
1643563300000|2022-01-30 17:21:40|2604.9|2596.2|2605.21|2596.51|2605.21|2596.51|2604.83|2596.13|24
1643563310000|2022-01-30 17:21:50|2605.28|2596.58|2605.28|2596.58|2605.39|2596.69|2605.28|2596.58|19
1643563320000|2022-01-30 17:22:00|2605.3|2596.6|2605.13|2596.43|2605.3|2596.6|2605.04|2596.34|29
1643563330000|2022-01-30 17:22:10|2605.14|2596.44|2605.98|2597.28|2605.98|2597.28|2605.09|2596.39|34
1643563340000|2022-01-30 17:22:20|2605.95|2597.25|2605.73|2597.03|2605.98|2597.28|2605.58|2596.88|22
1643563350000|2022-01-30 17:22:30|2605.71|2597.01|2606.63|2597.93|2606.67|2597.97|2605.71|2597.01|15
1643563360000|2022-01-30 17:22:40|2606.64|2597.94|2611.45|2602.75|2611.53|2602.83|2606.64|2597.94|37
1643563370000|2022-01-30 17:22:50|2611.29|2602.59|2609.45|2600.75|2611.49|2602.79|2609.24|2600.54|32
1643563380000|2022-01-30 17:23:00|2609.55|2600.85|2609.12|2600.42|2609.55|2600.85|2608.99|2600.29|37
1643563390000|2022-01-30 17:23:10|2609.18|2600.48|2607.36|2598.66|2609.2|2600.5|2607.2|2598.5|37
1643563400000|2022-01-30 17:23:20|2607.4|2598.7|2609.19|2600.49|2609.46|2600.76|2607.37|2598.67|36
1643563410000|2022-01-30 17:23:30|2609.33|2600.63|2609.37|2600.67|2609.58|2600.88|2609.32|2600.62|35
1643563420000|2022-01-30 17:23:40|2609.39|2600.69|2609.64|2600.94|2610.08|2601.38|2609.32|2600.62|31
1643563430000|2022-01-30 17:23:50|2609.71|2601.01|2610.2|2601.5|2610.31|2601.61|2609.54|2600.84|31
1643563440000|2022-01-30 17:24:00|2610.21|2601.51|2610.9|2602.2|2611.04|2602.34|2609.87|2601.17|34
1643563450000|2022-01-30 17:24:10|2610.88|2602.18|2611.2|2602.5|2611.22|2602.52|2610.85|2602.15|33
1643563460000|2022-01-30 17:24:20|2611.17|2602.47|2611.23|2602.53|2611.27|2602.57|2611.11|2602.41|19
1643563470000|2022-01-30 17:24:30|2611.22|2602.52|2610.34|2601.64|2611.27|2602.57|2610.28|2601.58|26
1643563480000|2022-01-30 17:24:40|2610.36|2601.66|2610.05|2601.35|2610.36|2601.66|2609.91|2601.21|31
1643563490000|2022-01-30 17:24:50|2610.02|2601.32|2609.67|2600.97|2610.05|2601.35|2609.67|2600.97|29
1643563500000|2022-01-30 17:25:00|2609.62|2600.92|2609.59|2600.89|2609.74|2601.04|2609.59|2600.89|30
1643563510000|2022-01-30 17:25:10|2609.58|2600.88|2608.78|2600.08|2609.64|2600.94|2608.67|2599.97|30
1643563520000|2022-01-30 17:25:20|2608.8|2600.1|2608.09|2599.39|2608.8|2600.1|2608|2599.3|30
1643563530000|2022-01-30 17:25:30|2608.08|2599.38|2608.02|2599.32|2608.12|2599.42|2607.96|2599.26|28
1643563540000|2022-01-30 17:25:40|2608.01|2599.31|2608.04|2599.34|2608.29|2599.59|2608.01|2599.31|26
1643563550000|2022-01-30 17:25:50|2608|2599.3|2607.58|2598.88|2608|2599.3|2607.45|2598.75|35
1643563560000|2022-01-30 17:26:00|2607.57|2598.87|2607.78|2599.08|2607.98|2599.28|2607.57|2598.87|32
1643563570000|2022-01-30 17:26:10|2607.83|2599.13|2607.67|2598.97|2607.86|2599.16|2607.67|2598.97|20
1643563580000|2022-01-30 17:26:20|2607.66|2598.96|2607.58|2598.88|2607.81|2599.11|2607.58|2598.88|19
1643563590000|2022-01-30 17:26:30|2607.61|2598.91|2607.71|2599.01|2607.71|2599.01|2607.53|2598.83|25
1643563600000|2022-01-30 17:26:40|2607.7|2599|2607.64|2598.94|2607.7|2599|2607.49|2598.79|28
1643563610000|2022-01-30 17:26:50|2607.66|2598.96|2610.03|2601.33|2610.2|2601.5|2607.47|2598.77|36
1643563620000|2022-01-30 17:27:00|2610.02|2601.32|2607.86|2599.16|2610.11|2601.41|2607.84|2599.14|33
1643563630000|2022-01-30 17:27:10|2607.87|2599.17|2609.76|2601.06|2609.76|2601.06|2607.85|2599.15|28
1643563640000|2022-01-30 17:27:20|2609.96|2601.26|2609.06|2600.36|2610.63|2601.93|2609.06|2600.36|36
1643563650000|2022-01-30 17:27:30|2609.13|2600.43|2609.25|2600.55|2609.3|2600.6|2608.66|2599.96|32
1643563660000|2022-01-30 17:27:40|2609.28|2600.58|2610.25|2601.55|2610.44|2601.74|2609.28|2600.58|35
1643563670000|2022-01-30 17:27:50|2610.22|2601.52|2610.36|2601.66|2611|2602.3|2610.22|2601.52|24
1643563680000|2022-01-30 17:28:00|2610.39|2601.69|2612.31|2603.61|2612.33|2603.63|2610.39|2601.69|36
1643563690000|2022-01-30 17:28:10|2612.33|2603.63|2611.3|2602.6|2612.73|2604.03|2611.3|2602.6|32
1643563700000|2022-01-30 17:28:20|2611.18|2602.48|2611.8|2603.1|2611.93|2603.23|2611.18|2602.48|33
1643563710000|2022-01-30 17:28:30|2611.81|2603.11|2610.95|2602.25|2611.81|2603.11|2610.9|2602.2|33
1643563720000|2022-01-30 17:28:40|2611.07|2602.37|2611.14|2602.44|2611.17|2602.47|2610.8|2602.1|32
1643563730000|2022-01-30 17:28:50|2611.13|2602.43|2611.14|2602.44|2611.27|2602.57|2610.85|2602.15|36
1643563740000|2022-01-30 17:29:00|2611.15|2602.45|2611.32|2602.62|2611.44|2602.74|2611.05|2602.35|27
1643563750000|2022-01-30 17:29:10|2611.34|2602.64|2610.67|2601.97|2611.42|2602.72|2610.58|2601.88|31
1643563760000|2022-01-30 17:29:20|2610.65|2601.95|2611.16|2602.46|2611.17|2602.47|2610.57|2601.87|32
1643563770000|2022-01-30 17:29:30|2611.19|2602.49|2611.27|2602.57|2611.37|2602.67|2611.05|2602.35|23
1643563780000|2022-01-30 17:29:40|2611.31|2602.61|2611.68|2602.98|2611.68|2602.98|2611.26|2602.56|30
1643563790000|2022-01-30 17:29:50|2611.69|2602.99|2611.74|2603.04|2611.93|2603.23|2611.61|2602.91|31
1643563800000|2022-01-30 17:30:00|2611.73|2603.03|2611.65|2602.95|2611.76|2603.06|2611.45|2602.75|21
1643563810000|2022-01-30 17:30:10|2611.66|2602.96|2611.81|2603.11|2611.91|2603.21|2611.62|2602.92|19
1643563820000|2022-01-30 17:30:20|2611.82|2603.12|2611.47|2602.77|2611.83|2603.13|2611.47|2602.77|19
1643563830000|2022-01-30 17:30:30|2611.49|2602.79|2611.05|2602.35|2611.51|2602.81|2610.98|2602.28|27
1643563840000|2022-01-30 17:30:40|2611.04|2602.34|2610.8|2602.1|2611.04|2602.34|2610.8|2602.1|18
1643563850000|2022-01-30 17:30:50|2610.84|2602.14|2612.33|2603.63|2612.35|2603.65|2610.79|2602.09|30
1643563860000|2022-01-30 17:31:00|2612.42|2603.72|2612.54|2603.84|2612.67|2603.97|2612.42|2603.72|18
1643563870000|2022-01-30 17:31:10|2612.55|2603.85|2613.12|2604.42|2613.12|2604.42|2612.55|2603.85|25
1643563880000|2022-01-30 17:31:20|2613.13|2604.43|2612.56|2603.86|2613.24|2604.54|2612.48|2603.78|29
1643563890000|2022-01-30 17:31:30|2612.64|2603.94|2611.62|2602.92|2612.67|2603.97|2611.51|2602.81|33
1643563900000|2022-01-30 17:31:40|2611.61|2602.91|2611.05|2602.35|2611.65|2602.95|2610.76|2602.06|33
1643563910000|2022-01-30 17:31:50|2611.06|2602.36|2611.31|2602.61|2611.98|2603.28|2611.05|2602.35|37
1643563920000|2022-01-30 17:32:00|2611.35|2602.65|2611|2602.3|2611.45|2602.75|2610.97|2602.27|32
1643563930000|2022-01-30 17:32:10|2610.94|2602.24|2611.67|2602.97|2611.73|2603.03|2610.89|2602.19|31
1643563940000|2022-01-30 17:32:20|2611.68|2602.98|2611.4|2602.7|2611.73|2603.03|2611.28|2602.58|35
1643563950000|2022-01-30 17:32:30|2611.41|2602.71|2611.72|2603.02|2611.75|2603.05|2611.32|2602.62|33
1643563960000|2022-01-30 17:32:40|2611.74|2603.04|2612.14|2603.44|2612.29|2603.59|2611.67|2602.97|31
1643563970000|2022-01-30 17:32:50|2612.09|2603.39|2610.2|2601.5|2612.09|2603.39|2610.2|2601.5|28
1643563980000|2022-01-30 17:33:00|2610.18|2601.48|2609.99|2601.29|2610.18|2601.48|2609.87|2601.17|24
1643563990000|2022-01-30 17:33:10|2609.98|2601.28|2610.02|2601.32|2610.08|2601.38|2609.94|2601.24|24
1643564000000|2022-01-30 17:33:20|2610.03|2601.33|2610.03|2601.33|2610.1|2601.4|2609.99|2601.29|23
1643564010000|2022-01-30 17:33:30|2610.04|2601.34|2609.76|2601.06|2610.11|2601.41|2609.76|2601.06|27
1643564020000|2022-01-30 17:33:40|2609.74|2601.04|2609.82|2601.12|2609.92|2601.22|2609.65|2600.95|24
1643564030000|2022-01-30 17:33:50|2609.81|2601.11|2609.42|2600.72|2609.81|2601.11|2609.35|2600.65|23
1643564040000|2022-01-30 17:34:00|2609.39|2600.69|2609.45|2600.75|2609.49|2600.79|2609.35|2600.65|21
1643564050000|2022-01-30 17:34:10|2609.49|2600.79|2609.55|2600.85|2609.58|2600.88|2609.37|2600.67|34
1643564060000|2022-01-30 17:34:20|2609.66|2600.96|2610.01|2601.31|2610.05|2601.35|2609.66|2600.96|31
1643564070000|2022-01-30 17:34:30|2610.02|2601.32|2610.28|2601.58|2610.32|2601.62|2610.02|2601.32|26
1643564080000|2022-01-30 17:34:40|2610.2|2601.5|2609.7|2601|2610.24|2601.54|2609.7|2601|23
1643564090000|2022-01-30 17:34:50|2609.69|2600.99|2609.95|2601.25|2610.12|2601.42|2609.35|2600.65|34
1643564100000|2022-01-30 17:35:00|2609.94|2601.24|2609.67|2600.97|2610.03|2601.33|2609.56|2600.86|31
1643564110000|2022-01-30 17:35:10|2609.71|2601.01|2610.82|2602.12|2610.82|2602.12|2609.62|2600.92|28
1643564120000|2022-01-30 17:35:20|2610.85|2602.15|2611.22|2602.52|2611.32|2602.62|2610.85|2602.15|22
1643564130000|2022-01-30 17:35:30|2611.23|2602.53|2611.25|2602.55|2611.26|2602.56|2611.09|2602.39|22
1643564140000|2022-01-30 17:35:40|2611.18|2602.48|2610.8|2602.1|2611.21|2602.51|2610.43|2601.73|28
1643564150000|2022-01-30 17:35:50|2610.95|2602.25|2611.14|2602.44|2611.32|2602.62|2610.95|2602.25|30
1643564160000|2022-01-30 17:36:00|2611.22|2602.52|2611.44|2602.74|2611.89|2603.19|2611.06|2602.36|33
1643564170000|2022-01-30 17:36:10|2611.43|2602.73|2611.75|2603.05|2611.78|2603.08|2611.28|2602.58|34
1643564180000|2022-01-30 17:36:20|2611.76|2603.06|2612.02|2603.32|2612.13|2603.43|2611.69|2602.99|26
1643564190000|2022-01-30 17:36:30|2611.91|2603.21|2610.89|2602.19|2612.05|2603.35|2610.72|2602.02|32
1643564200000|2022-01-30 17:36:40|2610.9|2602.2|2611.43|2602.73|2611.47|2602.77|2610.85|2602.15|32
1643564210000|2022-01-30 17:36:50|2611.44|2602.74|2611.72|2603.02|2611.74|2603.04|2611.1|2602.4|34
1643564220000|2022-01-30 17:37:00|2611.78|2603.08|2611.87|2603.17|2611.89|2603.19|2611.75|2603.05|27
1643564230000|2022-01-30 17:37:10|2611.9|2603.2|2612.03|2603.33|2612.21|2603.51|2611.88|2603.18|26
1643564240000|2022-01-30 17:37:20|2611.87|2603.17|2610.83|2602.13|2611.9|2603.2|2610.61|2601.91|35
1643564250000|2022-01-30 17:37:30|2610.84|2602.14|2610.9|2602.2|2611.15|2602.45|2610.84|2602.14|24
1643564260000|2022-01-30 17:37:40|2610.87|2602.17|2611.31|2602.61|2611.59|2602.89|2610.87|2602.17|37
1643564270000|2022-01-30 17:37:50|2611.4|2602.7|2611.3|2602.6|2611.47|2602.77|2611.17|2602.47|33
1643564280000|2022-01-30 17:38:00|2611.32|2602.62|2611.42|2602.72|2611.51|2602.81|2611.3|2602.6|25
1643564290000|2022-01-30 17:38:10|2611.47|2602.77|2611.38|2602.68|2611.51|2602.81|2611.11|2602.41|31
1643564300000|2022-01-30 17:38:20|2611.37|2602.67|2611.53|2602.83|2611.58|2602.88|2611.36|2602.66|27
1643564310000|2022-01-30 17:38:30|2611.52|2602.82|2611.53|2602.83|2611.57|2602.87|2611.47|2602.77|21
1643564320000|2022-01-30 17:38:40|2611.52|2602.82|2611.4|2602.7|2611.53|2602.83|2611.23|2602.53|33
1643564330000|2022-01-30 17:38:50|2611.41|2602.71|2611.22|2602.52|2611.44|2602.74|2611.03|2602.33|28
1643564340000|2022-01-30 17:39:00|2611.24|2602.54|2611.43|2602.73|2611.43|2602.73|2611.24|2602.54|25
1643564350000|2022-01-30 17:39:10|2611.34|2602.64|2611.49|2602.79|2611.49|2602.79|2611.28|2602.58|21
1643564360000|2022-01-30 17:39:20|2611.44|2602.74|2610.93|2602.23|2611.47|2602.77|2610.83|2602.13|25
1643564370000|2022-01-30 17:39:30|2610.87|2602.17|2611.34|2602.64|2611.36|2602.66|2610.77|2602.07|31
1643564380000|2022-01-30 17:39:40|2611.29|2602.59|2611.22|2602.52|2611.29|2602.59|2611.04|2602.34|19
1643564390000|2022-01-30 17:39:50|2611.18|2602.48|2612.35|2603.65|2612.35|2603.65|2611.11|2602.41|25
1643564400000|2022-01-30 17:40:00|2612.4|2603.7|2612.42|2603.72|2612.51|2603.81|2612.33|2603.63|15
1643564410000|2022-01-30 17:40:10|2612.49|2603.79|2612.23|2603.53|2612.57|2603.87|2612.12|2603.42|24
1643564420000|2022-01-30 17:40:20|2612.24|2603.54|2612.29|2603.59|2612.29|2603.59|2612.13|2603.43|32
1643564430000|2022-01-30 17:40:30|2612.32|2603.62|2612.18|2603.48|2612.37|2603.67|2612.09|2603.39|29
1643564440000|2022-01-30 17:40:40|2612.2|2603.5|2612.33|2603.63|2612.49|2603.79|2612.2|2603.5|22
1643564450000|2022-01-30 17:40:50|2612.26|2603.56|2612.18|2603.48|2612.33|2603.63|2612.16|2603.46|29
1643564460000|2022-01-30 17:41:00|2612.27|2603.57|2612.48|2603.78|2612.61|2603.91|2612.27|2603.57|30
1643564470000|2022-01-30 17:41:10|2612.58|2603.88|2612.69|2603.99|2612.73|2604.03|2612.48|2603.78|31
1643564480000|2022-01-30 17:41:20|2612.7|2604|2612.97|2604.27|2612.98|2604.28|2612.69|2603.99|23
1643564490000|2022-01-30 17:41:30|2612.98|2604.28|2613.05|2604.35|2613.05|2604.35|2612.92|2604.22|8
1643564500000|2022-01-30 17:41:40|2613.03|2604.33|2613.74|2605.04|2613.74|2605.04|2612.91|2604.21|26
1643564510000|2022-01-30 17:41:50|2613.75|2605.05|2614.05|2605.35|2614.09|2605.39|2613.75|2605.05|17
1643564520000|2022-01-30 17:42:00|2614.01|2605.31|2614.35|2605.65|2614.35|2605.65|2614.01|2605.31|24
1643564530000|2022-01-30 17:42:10|2614.38|2605.68|2614.17|2605.47|2614.58|2605.88|2613.97|2605.27|23
1643564540000|2022-01-30 17:42:20|2614.18|2605.48|2614.19|2605.49|2614.32|2605.62|2613.85|2605.15|29
1643564550000|2022-01-30 17:42:30|2614.29|2605.59|2614.38|2605.68|2614.4|2605.7|2614.18|2605.48|25
1643564560000|2022-01-30 17:42:40|2614.39|2605.69|2614.76|2606.06|2614.76|2606.06|2614.38|2605.68|12
1643564570000|2022-01-30 17:42:50|2614.73|2606.03|2614.58|2605.88|2615.62|2606.92|2614.53|2605.83|35
1643564580000|2022-01-30 17:43:00|2614.55|2605.85|2614.72|2606.02|2614.81|2606.11|2614.11|2605.41|33
1643564590000|2022-01-30 17:43:10|2615.08|2606.38|2615.44|2606.74|2615.53|2606.83|2615.08|2606.38|23
1643564600000|2022-01-30 17:43:20|2615.48|2606.78|2616.98|2608.28|2617.73|2609.03|2615.43|2606.73|38
1643564610000|2022-01-30 17:43:30|2616.86|2608.16|2616.29|2607.59|2616.89|2608.19|2616.2|2607.5|32
1643564620000|2022-01-30 17:43:40|2616.36|2607.66|2615.67|2606.97|2616.47|2607.77|2615.57|2606.87|35
1643564630000|2022-01-30 17:43:50|2615.79|2607.09|2616.46|2607.76|2616.46|2607.76|2615.79|2607.09|25
1643564640000|2022-01-30 17:44:00|2616.58|2607.88|2616.85|2608.15|2616.96|2608.26|2616.58|2607.88|24
1643564650000|2022-01-30 17:44:10|2616.86|2608.16|2617.84|2609.14|2617.84|2609.14|2616.86|2608.16|23
1643564660000|2022-01-30 17:44:20|2617.85|2609.15|2618.92|2610.22|2619.32|2610.62|2617.85|2609.15|27
1643564670000|2022-01-30 17:44:30|2618.87|2610.17|2620.21|2611.51|2620.22|2611.52|2618.76|2610.06|28
1643564680000|2022-01-30 17:44:40|2620.22|2611.52|2620.36|2611.66|2620.39|2611.69|2620.21|2611.51|20
1643564690000|2022-01-30 17:44:50|2620.4|2611.7|2620.19|2611.49|2620.92|2612.22|2620.19|2611.49|16
1643564700000|2022-01-30 17:45:00|2620.05|2611.35|2618.06|2609.36|2620.05|2611.35|2618.06|2609.36|36
1643564710000|2022-01-30 17:45:10|2618.05|2609.35|2618.32|2609.62|2618.33|2609.63|2618.01|2609.31|23
1643564720000|2022-01-30 17:45:20|2618.63|2609.93|2618.68|2609.98|2618.92|2610.22|2618.62|2609.92|33
1643564730000|2022-01-30 17:45:30|2618.69|2609.99|2618.69|2609.99|2618.84|2610.14|2618.53|2609.83|32
1643564740000|2022-01-30 17:45:40|2618.71|2610.01|2617.77|2609.07|2618.71|2610.01|2617.76|2609.06|21
1643564750000|2022-01-30 17:45:50|2617.78|2609.08|2617.83|2609.13|2617.83|2609.13|2617.75|2609.05|20
1643564760000|2022-01-30 17:46:00|2617.84|2609.14|2617.93|2609.23|2617.94|2609.24|2617.75|2609.05|29
1643564770000|2022-01-30 17:46:10|2617.96|2609.26|2617.86|2609.16|2617.96|2609.26|2617.76|2609.06|30
1643564780000|2022-01-30 17:46:20|2617.84|2609.14|2617.86|2609.16|2617.87|2609.17|2617.82|2609.12|19
1643564790000|2022-01-30 17:46:30|2617.88|2609.18|2618.19|2609.49|2618.46|2609.76|2617.86|2609.16|27
1643564800000|2022-01-30 17:46:40|2618.18|2609.48|2618.14|2609.44|2618.28|2609.58|2618|2609.3|22
1643564810000|2022-01-30 17:46:50|2618.15|2609.45|2618.18|2609.48|2618.2|2609.5|2617.99|2609.29|18
1643564820000|2022-01-30 17:47:00|2618.16|2609.46|2618.44|2609.74|2618.46|2609.76|2618.11|2609.41|22
1643564830000|2022-01-30 17:47:10|2618.43|2609.73|2618.4|2609.7|2618.47|2609.77|2618.4|2609.7|12
1643564840000|2022-01-30 17:47:20|2618.41|2609.71|2618.37|2609.67|2619.77|2611.07|2618.37|2609.67|33
1643564850000|2022-01-30 17:47:30|2618.28|2609.58|2618.19|2609.49|2618.4|2609.7|2618.16|2609.46|25
1643564860000|2022-01-30 17:47:40|2618.16|2609.46|2617.95|2609.25|2618.17|2609.47|2617.67|2608.97|21
1643564870000|2022-01-30 17:47:50|2617.93|2609.23|2617.79|2609.09|2617.97|2609.27|2617.79|2609.09|16
1643564880000|2022-01-30 17:48:00|2617.84|2609.14|2617.77|2609.07|2617.86|2609.16|2617.75|2609.05|17
1643564890000|2022-01-30 17:48:10|2617.79|2609.09|2617.53|2608.83|2617.79|2609.09|2617.5|2608.8|23
1643564900000|2022-01-30 17:48:20|2617.52|2608.82|2616.63|2607.93|2617.55|2608.85|2616.58|2607.88|29
1643564910000|2022-01-30 17:48:30|2616.44|2607.74|2617.02|2608.32|2617.02|2608.32|2616.42|2607.72|30
1643564920000|2022-01-30 17:48:40|2617.75|2609.05|2617.98|2609.28|2618.69|2609.99|2617.75|2609.05|33
1643564930000|2022-01-30 17:48:50|2617.92|2609.22|2616.74|2608.04|2617.92|2609.22|2616.51|2607.81|28
1643564940000|2022-01-30 17:49:00|2616.73|2608.03|2616.54|2607.84|2617.14|2608.44|2616.38|2607.68|33
1643564950000|2022-01-30 17:49:10|2616.53|2607.83|2616.85|2608.15|2616.85|2608.15|2616.29|2607.59|36
1643564960000|2022-01-30 17:49:20|2616.84|2608.14|2616.63|2607.93|2616.84|2608.14|2616.52|2607.82|28
1643564970000|2022-01-30 17:49:30|2616.64|2607.94|2617.02|2608.32|2617.09|2608.39|2616.31|2607.61|27
1643564980000|2022-01-30 17:49:40|2617.01|2608.31|2616.87|2608.17|2617.04|2608.34|2616.87|2608.17|30
1643564990000|2022-01-30 17:49:50|2616.88|2608.18|2617.38|2608.68|2617.38|2608.68|2616.88|2608.18|26
1643565000000|2022-01-30 17:50:00|2617.35|2608.65|2618.33|2609.63|2618.33|2609.63|2617.33|2608.63|29
1643565010000|2022-01-30 17:50:10|2618.32|2609.62|2618.51|2609.81|2618.54|2609.84|2618.25|2609.55|13
1643565020000|2022-01-30 17:50:20|2618.52|2609.82|2619.01|2610.31|2619.07|2610.37|2618.52|2609.82|22
1643565030000|2022-01-30 17:50:30|2618.99|2610.29|2620.33|2611.63|2620.39|2611.69|2618.93|2610.23|31
1643565040000|2022-01-30 17:50:40|2620.32|2611.62|2621.36|2612.66|2621.36|2612.66|2620.31|2611.61|30
1643565050000|2022-01-30 17:50:50|2621.37|2612.67|2621.45|2612.75|2621.7|2613|2621.25|2612.55|24
1643565060000|2022-01-30 17:51:00|2621.46|2612.76|2622.25|2613.55|2622.25|2613.55|2620.89|2612.19|33
1643565070000|2022-01-30 17:51:10|2622.31|2613.61|2622.48|2613.78|2622.62|2613.92|2622.31|2613.61|37
1643565080000|2022-01-30 17:51:20|2622.29|2613.59|2622.6|2613.9|2622.64|2613.94|2622.29|2613.59|26
1643565090000|2022-01-30 17:51:30|2622.58|2613.88|2623.13|2614.43|2623.3|2614.6|2622.58|2613.88|32
1643565100000|2022-01-30 17:51:40|2623.11|2614.41|2623.2|2614.5|2623.23|2614.53|2623.06|2614.36|13
1643565110000|2022-01-30 17:51:50|2623.21|2614.51|2623.44|2614.74|2623.44|2614.74|2622.78|2614.08|29
1643565120000|2022-01-30 17:52:00|2623.43|2614.73|2623.21|2614.51|2623.43|2614.73|2623.13|2614.43|27
1643565130000|2022-01-30 17:52:10|2623.16|2614.46|2624.78|2616.08|2624.82|2616.12|2623.16|2614.46|24
1643565140000|2022-01-30 17:52:20|2624.75|2616.05|2623.96|2615.26|2625.29|2616.59|2623.84|2615.14|35
1643565150000|2022-01-30 17:52:30|2623.95|2615.25|2624.2|2615.5|2624.43|2615.73|2623.93|2615.23|26
1643565160000|2022-01-30 17:52:40|2624.19|2615.49|2624.13|2615.43|2624.68|2615.98|2624.13|2615.43|35
1643565170000|2022-01-30 17:52:50|2624.06|2615.36|2623.97|2615.27|2624.34|2615.64|2623.78|2615.08|35
1643565180000|2022-01-30 17:53:00|2623.98|2615.28|2623.95|2615.25|2623.98|2615.28|2623.81|2615.11|22
1643565190000|2022-01-30 17:53:10|2623.97|2615.27|2623.37|2614.67|2623.97|2615.27|2623.36|2614.66|29
1643565200000|2022-01-30 17:53:20|2623.42|2614.72|2623.96|2615.26|2624.08|2615.38|2623.42|2614.72|38
1643565210000|2022-01-30 17:53:30|2623.97|2615.27|2624.08|2615.38|2624.08|2615.38|2623.96|2615.26|20
1643565220000|2022-01-30 17:53:40|2624.07|2615.37|2624.25|2615.55|2624.25|2615.55|2623.98|2615.28|28
1643565230000|2022-01-30 17:53:50|2624.24|2615.54|2624.28|2615.58|2624.37|2615.67|2624.03|2615.33|32
1643565240000|2022-01-30 17:54:00|2624.29|2615.59|2624.42|2615.72|2624.43|2615.73|2624.2|2615.5|28
1643565250000|2022-01-30 17:54:10|2624.39|2615.69|2624.33|2615.63|2624.51|2615.81|2624.29|2615.59|24
1643565260000|2022-01-30 17:54:20|2624.27|2615.57|2624.38|2615.68|2624.38|2615.68|2624.22|2615.52|32
1643565270000|2022-01-30 17:54:30|2624.4|2615.7|2624.31|2615.61|2624.4|2615.7|2624.17|2615.47|26
1643565280000|2022-01-30 17:54:40|2624.3|2615.6|2624.24|2615.54|2624.38|2615.68|2624.19|2615.49|23
1643565290000|2022-01-30 17:54:50|2624.23|2615.53|2624.74|2616.04|2624.74|2616.04|2624.17|2615.47|34
1643565300000|2022-01-30 17:55:00|2624.47|2615.77|2624.33|2615.63|2624.47|2615.77|2624.26|2615.56|29
1643565310000|2022-01-30 17:55:10|2624.32|2615.62|2624.36|2615.66|2624.46|2615.76|2624.17|2615.47|33
1643565320000|2022-01-30 17:55:20|2624.43|2615.73|2625.03|2616.33|2625.03|2616.33|2624.37|2615.67|29
1643565330000|2022-01-30 17:55:30|2625.05|2616.35|2625.14|2616.44|2625.14|2616.44|2625.02|2616.32|21
1643565340000|2022-01-30 17:55:40|2625.13|2616.43|2624.77|2616.07|2625.14|2616.44|2624.56|2615.86|30
1643565350000|2022-01-30 17:55:50|2624.82|2616.12|2625|2616.3|2625.13|2616.43|2624.62|2615.92|26
1643565360000|2022-01-30 17:56:00|2624.97|2616.27|2624.11|2615.41|2625.08|2616.38|2624.11|2615.41|24
1643565370000|2022-01-30 17:56:10|2624.06|2615.36|2622.4|2613.7|2624.06|2615.36|2621.94|2613.24|29
1643565380000|2022-01-30 17:56:20|2622.37|2613.67|2623.48|2614.78|2623.48|2614.78|2622.03|2613.33|36
1643565390000|2022-01-30 17:56:30|2623.39|2614.69|2623.73|2615.03|2623.74|2615.04|2622.68|2613.98|32
1643565400000|2022-01-30 17:56:40|2623.74|2615.04|2623.38|2614.68|2623.74|2615.04|2623.22|2614.52|30
1643565410000|2022-01-30 17:56:50|2623.39|2614.69|2622.34|2613.64|2623.39|2614.69|2622.34|2613.64|25
1643565420000|2022-01-30 17:57:00|2622.38|2613.68|2622.78|2614.08|2622.8|2614.1|2622.32|2613.62|25
1643565430000|2022-01-30 17:57:10|2622.79|2614.09|2623.73|2615.03|2624.01|2615.31|2622.73|2614.03|28
1643565440000|2022-01-30 17:57:20|2623.68|2614.98|2623.54|2614.84|2623.72|2615.02|2623.28|2614.58|33
1643565450000|2022-01-30 17:57:30|2623.55|2614.85|2623.02|2614.32|2623.55|2614.85|2623.02|2614.32|28
1643565460000|2022-01-30 17:57:40|2623.1|2614.4|2623.34|2614.64|2623.49|2614.79|2623.09|2614.39|30
1643565470000|2022-01-30 17:57:50|2623.33|2614.63|2623.64|2614.94|2623.64|2614.94|2623.01|2614.31|33
1643565480000|2022-01-30 17:58:00|2623.58|2614.88|2623.01|2614.31|2623.64|2614.94|2622.97|2614.27|28
1643565490000|2022-01-30 17:58:10|2623|2614.3|2622.96|2614.26|2623.11|2614.41|2622.95|2614.25|27
1643565500000|2022-01-30 17:58:20|2622.95|2614.25|2624.29|2615.59|2624.4|2615.7|2622.95|2614.25|27
1643565510000|2022-01-30 17:58:30|2624.32|2615.62|2623.59|2614.89|2624.32|2615.62|2623.58|2614.88|35
1643565520000|2022-01-30 17:58:40|2623.61|2614.91|2623.94|2615.24|2624.03|2615.33|2623.6|2614.9|27
1643565530000|2022-01-30 17:58:50|2624.01|2615.31|2624.32|2615.62|2624.32|2615.62|2623.99|2615.29|29
1643565540000|2022-01-30 17:59:00|2624.31|2615.61|2624.38|2615.68|2624.4|2615.7|2624.28|2615.58|21
1643565550000|2022-01-30 17:59:10|2624.37|2615.67|2623.72|2615.02|2624.38|2615.68|2623.69|2614.99|17
1643565560000|2022-01-30 17:59:20|2623.76|2615.06|2623.9|2615.2|2623.96|2615.26|2623.76|2615.06|24
1643565570000|2022-01-30 17:59:30|2623.92|2615.22|2623.81|2615.11|2623.94|2615.24|2623.8|2615.1|27
1643565580000|2022-01-30 17:59:40|2623.83|2615.13|2623.93|2615.23|2623.96|2615.26|2623.83|2615.13|8
1643565590000|2022-01-30 17:59:50|2623.96|2615.26|2623.92|2615.22|2623.96|2615.26|2623.84|2615.14|17
1643565600000|2022-01-30 18:00:00|2623.9|2615.2|2624.05|2615.35|2624.07|2615.37|2623.9|2615.2|5
1643565610000|2022-01-30 18:00:10|2624.24|2615.54|2624.56|2615.86|2624.59|2615.89|2624.2|2615.5|21
1643565620000|2022-01-30 18:00:20|2624.6|2615.9|2624.59|2615.89|2624.82|2616.12|2624.47|2615.77|28
1643565630000|2022-01-30 18:00:30|2624.6|2615.9|2624.23|2615.53|2624.71|2616.01|2624.2|2615.5|24
1643565640000|2022-01-30 18:00:40|2624.34|2615.64|2624.59|2615.89|2624.59|2615.89|2624.23|2615.53|31
1643565650000|2022-01-30 18:00:50|2624.67|2615.97|2624.86|2616.16|2624.9|2616.2|2624.61|2615.91|23
1643565660000|2022-01-30 18:01:00|2624.84|2616.14|2624.91|2616.21|2624.93|2616.23|2624.83|2616.13|18
1643565670000|2022-01-30 18:01:10|2624.92|2616.22|2624.63|2615.93|2624.96|2616.26|2624.58|2615.88|23
1643565680000|2022-01-30 18:01:20|2624.64|2615.94|2624.94|2616.24|2624.97|2616.27|2624.64|2615.94|22
1643565690000|2022-01-30 18:01:30|2624.96|2616.26|2624.85|2616.15|2625.36|2616.66|2624.69|2615.99|27
1643565700000|2022-01-30 18:01:40|2624.91|2616.21|2624.08|2615.38|2624.98|2616.28|2623.77|2615.07|35
1643565710000|2022-01-30 18:01:50|2623.97|2615.27|2623.94|2615.24|2624.03|2615.33|2623.81|2615.11|26
1643565720000|2022-01-30 18:02:00|2623.91|2615.21|2623.89|2615.19|2624.19|2615.49|2623.88|2615.18|24
1643565730000|2022-01-30 18:02:10|2623.9|2615.2|2622.47|2613.77|2623.9|2615.2|2622.44|2613.74|35
1643565740000|2022-01-30 18:02:20|2622.4|2613.7|2620.77|2612.07|2622.4|2613.7|2620.77|2612.07|33
1643565750000|2022-01-30 18:02:30|2620.76|2612.06|2619.62|2610.92|2620.76|2612.06|2619.49|2610.79|39
1643565760000|2022-01-30 18:02:40|2619.63|2610.93|2621.98|2613.28|2622.02|2613.32|2619.62|2610.92|30
1643565770000|2022-01-30 18:02:50|2622.01|2613.31|2622.75|2614.05|2622.76|2614.06|2621.99|2613.29|35
1643565780000|2022-01-30 18:03:00|2622.72|2614.02|2621.96|2613.26|2622.77|2614.07|2621.96|2613.26|26
1643565790000|2022-01-30 18:03:10|2622|2613.3|2621.16|2612.46|2622|2613.3|2621.05|2612.35|34
1643565800000|2022-01-30 18:03:20|2621.24|2612.54|2621.24|2612.54|2621.53|2612.83|2621.21|2612.51|31
1643565810000|2022-01-30 18:03:30|2621.23|2612.53|2620.67|2611.97|2621.23|2612.53|2620.67|2611.97|28
1643565820000|2022-01-30 18:03:40|2620.66|2611.96|2619.96|2611.26|2620.76|2612.06|2619.96|2611.26|34
1643565830000|2022-01-30 18:03:50|2619.95|2611.25|2619.84|2611.14|2619.95|2611.25|2619.84|2611.14|19
1643565840000|2022-01-30 18:04:00|2619.82|2611.12|2620.1|2611.4|2620.25|2611.55|2619.75|2611.05|30
1643565850000|2022-01-30 18:04:10|2620.08|2611.38|2620.12|2611.42|2620.16|2611.46|2620.04|2611.34|24
1643565860000|2022-01-30 18:04:20|2620.13|2611.43|2620.13|2611.43|2620.19|2611.49|2620.06|2611.36|24
1643565870000|2022-01-30 18:04:30|2620.09|2611.39|2620.15|2611.45|2620.18|2611.48|2620|2611.3|16
1643565880000|2022-01-30 18:04:40|2620.16|2611.46|2620.16|2611.46|2620.21|2611.51|2620.06|2611.36|19
1643565890000|2022-01-30 18:04:50|2620.18|2611.48|2620.48|2611.78|2620.49|2611.79|2620.18|2611.48|19
1643565900000|2022-01-30 18:05:00|2620.53|2611.83|2621.17|2612.47|2621.21|2612.51|2620.53|2611.83|31
1643565910000|2022-01-30 18:05:10|2621.21|2612.51|2621.4|2612.7|2621.56|2612.86|2621.17|2612.47|29
1643565920000|2022-01-30 18:05:20|2621.36|2612.66|2622.25|2613.55|2622.25|2613.55|2621.31|2612.61|27
1643565930000|2022-01-30 18:05:30|2622.23|2613.53|2625.02|2616.32|2625.05|2616.35|2622.23|2613.53|36
1643565940000|2022-01-30 18:05:40|2625.03|2616.33|2626.61|2617.91|2626.79|2618.09|2625.03|2616.33|27
1643565950000|2022-01-30 18:05:50|2626.69|2617.99|2625.26|2616.56|2626.75|2618.05|2625.26|2616.56|32
1643565960000|2022-01-30 18:06:00|2625.29|2616.59|2625.45|2616.75|2625.58|2616.88|2625.28|2616.58|24
1643565970000|2022-01-30 18:06:10|2625.47|2616.77|2625.35|2616.65|2625.68|2616.98|2625.01|2616.31|35
1643565980000|2022-01-30 18:06:20|2625.32|2616.62|2625.46|2616.76|2625.59|2616.89|2625.3|2616.6|29
1643565990000|2022-01-30 18:06:30|2625.59|2616.89|2625.51|2616.81|2625.62|2616.92|2625.46|2616.76|25
1643566000000|2022-01-30 18:06:40|2625.55|2616.85|2624.98|2616.28|2625.55|2616.85|2624.45|2615.75|29
1643566010000|2022-01-30 18:06:50|2624.97|2616.27|2625.76|2617.06|2625.76|2617.06|2624.65|2615.95|28
1643566020000|2022-01-30 18:07:00|2625.75|2617.05|2628.19|2619.49|2628.28|2619.58|2625.67|2616.97|34
1643566030000|2022-01-30 18:07:10|2628.2|2619.5|2628.31|2619.61|2629.48|2620.78|2627.98|2619.28|33
1643566040000|2022-01-30 18:07:20|2628.4|2619.7|2628.61|2619.91|2628.84|2620.14|2628.4|2619.7|27
1643566050000|2022-01-30 18:07:30|2628.6|2619.9|2627.5|2618.8|2628.6|2619.9|2627.44|2618.74|35
1643566060000|2022-01-30 18:07:40|2627.37|2618.67|2626.95|2618.25|2627.45|2618.75|2626.95|2618.25|36
1643566070000|2022-01-30 18:07:50|2626.87|2618.17|2626.24|2617.54|2626.87|2618.17|2626.17|2617.47|33
1643566080000|2022-01-30 18:08:00|2626.23|2617.53|2627.11|2618.41|2627.14|2618.44|2626.21|2617.51|30
1643566090000|2022-01-30 18:08:10|2627.08|2618.38|2627.59|2618.89|2627.6|2618.9|2627.08|2618.38|31
1643566100000|2022-01-30 18:08:20|2627.57|2618.87|2627.48|2618.78|2627.87|2619.17|2627.47|2618.77|25
1643566110000|2022-01-30 18:08:30|2627.5|2618.8|2627.42|2618.72|2627.55|2618.85|2627.41|2618.71|19
1643566120000|2022-01-30 18:08:40|2627.43|2618.73|2627.41|2618.71|2627.5|2618.8|2627.28|2618.58|26
1643566130000|2022-01-30 18:08:50|2627.4|2618.7|2627.4|2618.7|2627.43|2618.73|2627.32|2618.62|27
1643566140000|2022-01-30 18:09:00|2627.41|2618.71|2627.33|2618.63|2627.41|2618.71|2627.24|2618.54|21
1643566150000|2022-01-30 18:09:10|2627.32|2618.62|2628|2619.3|2628|2619.3|2627.32|2618.62|33
1643566160000|2022-01-30 18:09:20|2627.98|2619.28|2627.94|2619.24|2628.02|2619.32|2627.84|2619.14|27
1643566170000|2022-01-30 18:09:30|2627.93|2619.23|2627.94|2619.24|2627.96|2619.26|2627.88|2619.18|21
1643566180000|2022-01-30 18:09:40|2627.93|2619.23|2627.99|2619.29|2627.99|2619.29|2627.88|2619.18|26
1643566190000|2022-01-30 18:09:50|2627.95|2619.25|2628.79|2620.09|2628.79|2620.09|2627.88|2619.18|25
1643566200000|2022-01-30 18:10:00|2628.78|2620.08|2628.04|2619.34|2628.95|2620.25|2627.96|2619.26|24
1643566210000|2022-01-30 18:10:10|2627.99|2619.29|2628.02|2619.32|2628.06|2619.36|2627.91|2619.21|24
1643566220000|2022-01-30 18:10:20|2627.98|2619.28|2628.08|2619.38|2628.08|2619.38|2627.91|2619.21|24
1643566230000|2022-01-30 18:10:30|2628.1|2619.4|2627.99|2619.29|2628.1|2619.4|2627.96|2619.26|20
1643566240000|2022-01-30 18:10:40|2628.03|2619.33|2627.87|2619.17|2628.03|2619.33|2627.87|2619.17|21
1643566250000|2022-01-30 18:10:50|2627.91|2619.21|2627.96|2619.26|2627.97|2619.27|2627.91|2619.21|20
1643566260000|2022-01-30 18:11:00|2627.98|2619.28|2628.01|2619.31|2628.03|2619.33|2627.88|2619.18|23
1643566270000|2022-01-30 18:11:10|2628.02|2619.32|2628.13|2619.43|2628.42|2619.72|2628.01|2619.31|24
1643566280000|2022-01-30 18:11:20|2628.12|2619.42|2628.2|2619.5|2628.24|2619.54|2628.09|2619.39|23
1643566290000|2022-01-30 18:11:30|2628.22|2619.52|2628.32|2619.62|2628.32|2619.62|2628.2|2619.5|23
1643566300000|2022-01-30 18:11:40|2628.33|2619.63|2628.43|2619.73|2628.5|2619.8|2628.31|2619.61|21
1643566310000|2022-01-30 18:11:50|2628.4|2619.7|2628.44|2619.74|2628.5|2619.8|2628.4|2619.7|24
1643566320000|2022-01-30 18:12:00|2628.49|2619.79|2628.34|2619.64|2628.49|2619.79|2628.33|2619.63|19
1643566330000|2022-01-30 18:12:10|2628.32|2619.62|2627.94|2619.24|2628.36|2619.66|2627.93|2619.23|20
1643566340000|2022-01-30 18:12:20|2627.95|2619.25|2628.06|2619.36|2628.26|2619.56|2627.94|2619.24|26
1643566350000|2022-01-30 18:12:30|2628.04|2619.34|2628.14|2619.44|2628.14|2619.44|2627.98|2619.28|20
1643566360000|2022-01-30 18:12:40|2628.11|2619.41|2627.88|2619.18|2628.11|2619.41|2627.8|2619.1|16
1643566370000|2022-01-30 18:12:50|2627.92|2619.22|2627.94|2619.24|2627.99|2619.29|2627.9|2619.2|15
1643566380000|2022-01-30 18:13:00|2627.96|2619.26|2627.05|2618.35|2627.96|2619.26|2627.04|2618.34|16
1643566390000|2022-01-30 18:13:10|2626.93|2618.23|2626.16|2617.46|2627|2618.3|2626.03|2617.33|36
1643566400000|2022-01-30 18:13:20|2626.1|2617.4|2626.17|2617.47|2626.23|2617.53|2625.96|2617.26|21
1643566410000|2022-01-30 18:13:30|2626.22|2617.52|2627.94|2619.24|2628.64|2619.94|2626.22|2617.52|32
1643566420000|2022-01-30 18:13:40|2627.9|2619.2|2627.84|2619.14|2627.9|2619.2|2627.29|2618.59|33
1643566430000|2022-01-30 18:13:50|2627.85|2619.15|2627.83|2619.13|2627.85|2619.15|2627.7|2619|26
1643566440000|2022-01-30 18:14:00|2627.86|2619.16|2627.53|2618.83|2627.86|2619.16|2627.48|2618.78|28
1643566450000|2022-01-30 18:14:10|2627.49|2618.79|2627.23|2618.53|2627.61|2618.91|2627.17|2618.47|30
1643566460000|2022-01-30 18:14:20|2627.24|2618.54|2626.69|2617.99|2627.29|2618.59|2626.56|2617.86|27
1643566470000|2022-01-30 18:14:30|2626.7|2618|2627.1|2618.4|2627.31|2618.61|2626.68|2617.98|15
1643566480000|2022-01-30 18:14:40|2627.17|2618.47|2627.21|2618.51|2627.31|2618.61|2627.16|2618.46|14
1643566490000|2022-01-30 18:14:50|2627.25|2618.55|2627.22|2618.52|2627.33|2618.63|2627.2|2618.5|16
1643566500000|2022-01-30 18:15:00|2627.2|2618.5|2626.92|2618.22|2627.2|2618.5|2626.9|2618.2|21
1643566510000|2022-01-30 18:15:10|2626.93|2618.23|2626.4|2617.7|2626.95|2618.25|2626.39|2617.69|24
1643566520000|2022-01-30 18:15:20|2626.37|2617.67|2626.56|2617.86|2626.56|2617.86|2626.34|2617.64|17
1643566530000|2022-01-30 18:15:30|2626.55|2617.85|2628.11|2619.41|2628.11|2619.41|2626.55|2617.85|23
1643566540000|2022-01-30 18:15:40|2628.12|2619.42|2628.8|2620.1|2628.96|2620.26|2628.11|2619.41|18
1643566550000|2022-01-30 18:15:50|2628.76|2620.06|2628.86|2620.16|2628.86|2620.16|2628.6|2619.9|18
1643566560000|2022-01-30 18:16:00|2628.85|2620.15|2628.76|2620.06|2629.41|2620.71|2628.75|2620.05|21
1643566570000|2022-01-30 18:16:10|2628.78|2620.08|2628.85|2620.15|2628.88|2620.18|2628.52|2619.82|25
1643566580000|2022-01-30 18:16:20|2628.84|2620.14|2628.92|2620.22|2628.97|2620.27|2628.79|2620.09|24
1643566590000|2022-01-30 18:16:30|2628.96|2620.26|2629.55|2620.85|2629.71|2621.01|2628.96|2620.26|29
1643566600000|2022-01-30 18:16:40|2629.7|2621|2629.64|2620.94|2629.7|2621|2629.6|2620.9|14
1643566610000|2022-01-30 18:16:50|2629.67|2620.97|2629.88|2621.18|2629.88|2621.18|2629.63|2620.93|16
1643566620000|2022-01-30 18:17:00|2629.78|2621.08|2629.93|2621.23|2630.01|2621.31|2629.7|2621|23
1643566630000|2022-01-30 18:17:10|2629.92|2621.22|2629.85|2621.15|2630.01|2621.31|2629.81|2621.11|23
1643566640000|2022-01-30 18:17:20|2629.89|2621.19|2630.03|2621.33|2630.03|2621.33|2629.88|2621.18|18
1643566650000|2022-01-30 18:17:30|2630.05|2621.35|2630.17|2621.47|2630.25|2621.55|2630.05|2621.35|18
1643566660000|2022-01-30 18:17:40|2630.15|2621.45|2629.3|2620.6|2630.15|2621.45|2629.27|2620.57|32
1643566670000|2022-01-30 18:17:50|2629.31|2620.61|2629.94|2621.24|2629.94|2621.24|2629.27|2620.57|30
1643566680000|2022-01-30 18:18:00|2629.91|2621.21|2629.59|2620.89|2629.92|2621.22|2629.58|2620.88|27
1643566690000|2022-01-30 18:18:10|2629.68|2620.98|2629.69|2620.99|2629.76|2621.06|2629.59|2620.89|29
1643566700000|2022-01-30 18:18:20|2629.76|2621.06|2629.87|2621.17|2629.91|2621.21|2629.76|2621.06|29
1643566710000|2022-01-30 18:18:30|2629.89|2621.19|2629.94|2621.24|2630.07|2621.37|2629.88|2621.18|21
1643566720000|2022-01-30 18:18:40|2629.97|2621.27|2628.49|2619.79|2630|2621.3|2628.49|2619.79|22
1643566730000|2022-01-30 18:18:50|2628.47|2619.77|2627.94|2619.24|2628.66|2619.96|2627.94|2619.24|35
1643566740000|2022-01-30 18:19:00|2627.93|2619.23|2627.15|2618.45|2627.93|2619.23|2627.06|2618.36|34
1643566750000|2022-01-30 18:19:10|2627.13|2618.43|2625.04|2616.34|2627.13|2618.43|2624.96|2616.26|27
1643566760000|2022-01-30 18:19:20|2624.93|2616.23|2622.69|2613.99|2624.95|2616.25|2622.65|2613.95|35
1643566770000|2022-01-30 18:19:30|2622.7|2614|2623.59|2614.89|2623.99|2615.29|2622.7|2614|33
1643566780000|2022-01-30 18:19:40|2623.54|2614.84|2623.05|2614.35|2623.6|2614.9|2623.02|2614.32|27
1643566790000|2022-01-30 18:19:50|2623.04|2614.34|2621.66|2612.96|2623.04|2614.34|2621.66|2612.96|32
1643566800000|2022-01-30 18:20:00|2621.71|2613.01|2620.65|2611.95|2621.71|2613.01|2620.65|2611.95|34
1643566810000|2022-01-30 18:20:10|2620.71|2612.01|2620.25|2611.55|2620.84|2612.14|2620.25|2611.55|35
1643566820000|2022-01-30 18:20:20|2620.2|2611.5|2619.22|2610.52|2620.2|2611.5|2618.63|2609.93|36
1643566830000|2022-01-30 18:20:30|2619.23|2610.53|2618.28|2609.58|2619.23|2610.53|2618.1|2609.4|32
1643566840000|2022-01-30 18:20:40|2618.39|2609.69|2621.44|2612.74|2621.44|2612.74|2618.39|2609.69|40
1643566850000|2022-01-30 18:20:50|2621.45|2612.75|2620.84|2612.14|2621.7|2613|2620.72|2612.02|31
1643566860000|2022-01-30 18:21:00|2620.76|2612.06|2619.79|2611.09|2620.76|2612.06|2619.79|2611.09|28
1643566870000|2022-01-30 18:21:10|2619.77|2611.07|2620.05|2611.35|2620.13|2611.43|2619.7|2611|31
1643566880000|2022-01-30 18:21:20|2620.04|2611.34|2618.93|2610.23|2620.46|2611.76|2618.91|2610.21|28
1643566890000|2022-01-30 18:21:30|2618.89|2610.19|2618.71|2610.01|2618.96|2610.26|2618.68|2609.98|30
1643566900000|2022-01-30 18:21:40|2618.69|2609.99|2617.97|2609.27|2619.07|2610.37|2617.94|2609.24|32
1643566910000|2022-01-30 18:21:50|2618.01|2609.31|2618.28|2609.58|2618.3|2609.6|2617.87|2609.17|32
1643566920000|2022-01-30 18:22:00|2618.29|2609.59|2618.42|2609.72|2618.46|2609.76|2618.29|2609.59|30
1643566930000|2022-01-30 18:22:10|2618.41|2609.71|2618.6|2609.9|2618.64|2609.94|2618.31|2609.61|31
1643566940000|2022-01-30 18:22:20|2618.61|2609.91|2620.07|2611.37|2620.07|2611.37|2618.48|2609.78|26
1643566950000|2022-01-30 18:22:30|2620.06|2611.36|2621.75|2613.05|2622.6|2613.9|2620.05|2611.35|38
1643566960000|2022-01-30 18:22:40|2621.76|2613.06|2621.35|2612.65|2621.8|2613.1|2621.35|2612.65|35
1643566970000|2022-01-30 18:22:50|2621.42|2612.72|2621.97|2613.27|2622.1|2613.4|2621.42|2612.72|35
1643566980000|2022-01-30 18:23:00|2622.04|2613.34|2621.71|2613.01|2622.04|2613.34|2621.12|2612.42|34
1643566990000|2022-01-30 18:23:10|2621.63|2612.93|2620.83|2612.13|2621.63|2612.93|2620.8|2612.1|32
1643567000000|2022-01-30 18:23:20|2620.84|2612.14|2621.6|2612.9|2621.6|2612.9|2620.75|2612.05|29
1643567010000|2022-01-30 18:23:30|2621.87|2613.17|2622.08|2613.38|2622.17|2613.47|2621.87|2613.17|24
1643567020000|2022-01-30 18:23:40|2622.1|2613.4|2622.1|2613.4|2622.22|2613.52|2622.05|2613.35|21
1643567030000|2022-01-30 18:23:50|2622.09|2613.39|2622.14|2613.44|2622.21|2613.51|2622.07|2613.37|25
1643567040000|2022-01-30 18:24:00|2622.11|2613.41|2619.89|2611.19|2622.24|2613.54|2619.89|2611.19|35
1643567050000|2022-01-30 18:24:10|2619.83|2611.13|2620.22|2611.52|2620.22|2611.52|2619.81|2611.11|25
1643567060000|2022-01-30 18:24:20|2620.23|2611.53|2620.08|2611.38|2620.29|2611.59|2620.02|2611.32|20
1643567070000|2022-01-30 18:24:30|2620.09|2611.39|2620.84|2612.14|2621.06|2612.36|2619.87|2611.17|23
1643567080000|2022-01-30 18:24:40|2620.79|2612.09|2619.7|2611|2620.83|2612.13|2619.7|2611|36
1643567090000|2022-01-30 18:24:50|2619.65|2610.95|2620.07|2611.37|2620.07|2611.37|2619.35|2610.65|33
1643567100000|2022-01-30 18:25:00|2620.08|2611.38|2619.34|2610.64|2620.11|2611.41|2619.34|2610.64|19
1643567110000|2022-01-30 18:25:10|2619.33|2610.63|2619.37|2610.67|2619.43|2610.73|2619.33|2610.63|21
1643567120000|2022-01-30 18:25:20|2619.38|2610.68|2619.1|2610.4|2619.46|2610.76|2619.08|2610.38|25
1643567130000|2022-01-30 18:25:30|2619.13|2610.43|2620.73|2612.03|2620.95|2612.25|2619.13|2610.43|29
1643567140000|2022-01-30 18:25:40|2620.7|2612|2619.93|2611.23|2620.7|2612|2619.77|2611.07|36
1643567150000|2022-01-30 18:25:50|2619.9|2611.2|2620.02|2611.32|2620.12|2611.42|2619.9|2611.2|25
1643567160000|2022-01-30 18:26:00|2620|2611.3|2620.06|2611.36|2620.06|2611.36|2619.93|2611.23|19
1643567170000|2022-01-30 18:26:10|2620.07|2611.37|2620.6|2611.9|2620.66|2611.96|2619.98|2611.28|23
1643567180000|2022-01-30 18:26:20|2620.56|2611.86|2621|2612.3|2621.07|2612.37|2620.55|2611.85|27
1643567190000|2022-01-30 18:26:30|2621.02|2612.32|2621.2|2612.5|2621.34|2612.64|2620.99|2612.29|32
1643567200000|2022-01-30 18:26:40|2621.22|2612.52|2619.29|2610.59|2621.27|2612.57|2619.24|2610.54|37
1643567210000|2022-01-30 18:26:50|2619.31|2610.61|2620.13|2611.43|2620.13|2611.43|2619.25|2610.55|26
1643567220000|2022-01-30 18:27:00|2620.07|2611.37|2619.12|2610.42|2620.07|2611.37|2618.9|2610.2|35
1643567230000|2022-01-30 18:27:10|2619.13|2610.43|2619.16|2610.46|2619.16|2610.46|2618.87|2610.17|29
1643567240000|2022-01-30 18:27:20|2619.21|2610.51|2621.65|2612.95|2621.66|2612.96|2619.21|2610.51|33
1643567250000|2022-01-30 18:27:30|2621.64|2612.94|2621.4|2612.7|2622.31|2613.61|2621.3|2612.6|32
1643567260000|2022-01-30 18:27:40|2621.29|2612.59|2621.42|2612.72|2621.5|2612.8|2621.28|2612.58|32
1643567270000|2022-01-30 18:27:50|2621.26|2612.56|2619.6|2610.9|2621.26|2612.56|2619.46|2610.76|33
1643567280000|2022-01-30 18:28:00|2619.57|2610.87|2619.54|2610.84|2620.53|2611.83|2619.35|2610.65|31
1643567290000|2022-01-30 18:28:10|2619.44|2610.74|2620.15|2611.45|2620.2|2611.5|2619.34|2610.64|26
1643567300000|2022-01-30 18:28:20|2620.22|2611.52|2619.68|2610.98|2620.31|2611.61|2619.61|2610.91|29
1643567310000|2022-01-30 18:28:30|2619.66|2610.96|2619.81|2611.11|2619.81|2611.11|2618.7|2610|32
1643567320000|2022-01-30 18:28:40|2620.12|2611.42|2620.58|2611.88|2621.01|2612.31|2620.12|2611.42|30
1643567330000|2022-01-30 18:28:50|2620.4|2611.7|2619.13|2610.43|2620.4|2611.7|2618.76|2610.06|34
1643567340000|2022-01-30 18:29:00|2619.22|2610.52|2620.67|2611.97|2620.97|2612.27|2619.22|2610.52|37
1643567350000|2022-01-30 18:29:10|2620.55|2611.85|2620.76|2612.06|2620.91|2612.21|2620.55|2611.85|33
1643567360000|2022-01-30 18:29:20|2620.81|2612.11|2620.71|2612.01|2620.87|2612.17|2620.7|2612|30
1643567370000|2022-01-30 18:29:30|2620.72|2612.02|2619.2|2610.5|2620.75|2612.05|2619.13|2610.43|36
1643567380000|2022-01-30 18:29:40|2619.14|2610.44|2619.33|2610.63|2619.35|2610.65|2619.07|2610.37|32
1643567390000|2022-01-30 18:29:50|2619.25|2610.55|2620.9|2612.2|2621.67|2612.97|2619.17|2610.47|37
1643567400000|2022-01-30 18:30:00|2620.82|2612.12|2619.19|2610.49|2620.82|2612.12|2619.18|2610.48|36
1643567410000|2022-01-30 18:30:10|2619.16|2610.46|2620.8|2612.1|2621.22|2612.52|2619.15|2610.45|39
1643567420000|2022-01-30 18:30:20|2620.78|2612.08|2618.68|2609.98|2620.84|2612.14|2618.6|2609.9|31
1643567430000|2022-01-30 18:30:30|2618.74|2610.04|2619.48|2610.78|2622.32|2613.62|2618.74|2610.04|38
1643567440000|2022-01-30 18:30:40|2619.64|2610.94|2618.81|2610.11|2620.47|2611.77|2618.75|2610.05|36
1643567450000|2022-01-30 18:30:50|2618.95|2610.25|2621.19|2612.49|2621.19|2612.49|2618.76|2610.06|33
1643567460000|2022-01-30 18:31:00|2621.04|2612.34|2618.61|2609.91|2621.13|2612.43|2618.61|2609.91|36
1643567470000|2022-01-30 18:31:10|2618.56|2609.86|2620.28|2611.58|2620.96|2612.26|2618.56|2609.86|35
1643567480000|2022-01-30 18:31:20|2620.38|2611.68|2620.43|2611.73|2620.43|2611.73|2620.14|2611.44|25
1643567490000|2022-01-30 18:31:30|2620.15|2611.45|2620.24|2611.54|2620.76|2612.06|2620.13|2611.43|33
1643567500000|2022-01-30 18:31:40|2620.25|2611.55|2620.1|2611.4|2620.51|2611.81|2620.1|2611.4|29
1643567510000|2022-01-30 18:31:50|2619.99|2611.29|2619.97|2611.27|2620.05|2611.35|2619.84|2611.14|26
1643567520000|2022-01-30 18:32:00|2619.92|2611.22|2618.89|2610.19|2619.97|2611.27|2618.89|2610.19|30
1643567530000|2022-01-30 18:32:10|2618.9|2610.2|2619.69|2610.99|2619.7|2611|2618.9|2610.2|30
1643567540000|2022-01-30 18:32:20|2619.66|2610.96|2618.72|2610.02|2619.8|2611.1|2618.72|2610.02|33
1643567550000|2022-01-30 18:32:30|2618.74|2610.04|2618.21|2609.51|2618.81|2610.11|2618.14|2609.44|35
1643567560000|2022-01-30 18:32:40|2618.18|2609.48|2618.71|2610.01|2618.71|2610.01|2618.18|2609.48|21
1643567570000|2022-01-30 18:32:50|2618.65|2609.95|2618.8|2610.1|2618.87|2610.17|2618.37|2609.67|29
1643567580000|2022-01-30 18:33:00|2618.81|2610.11|2618.42|2609.72|2618.81|2610.11|2618.31|2609.61|30
1643567590000|2022-01-30 18:33:10|2618.37|2609.67|2618.13|2609.43|2618.46|2609.76|2618.13|2609.43|26
1643567600000|2022-01-30 18:33:20|2618.12|2609.42|2618.03|2609.33|2618.12|2609.42|2617.86|2609.16|32
1643567610000|2022-01-30 18:33:30|2617.96|2609.26|2617.74|2609.04|2618|2609.3|2617.62|2608.92|29
1643567620000|2022-01-30 18:33:40|2617.73|2609.03|2618|2609.3|2618.01|2609.31|2617.73|2609.03|21
1643567630000|2022-01-30 18:33:50|2618.01|2609.31|2617.95|2609.25|2618.02|2609.32|2617.88|2609.18|18
1643567640000|2022-01-30 18:34:00|2617.96|2609.26|2617.83|2609.13|2618.01|2609.31|2617.78|2609.08|16
1643567650000|2022-01-30 18:34:10|2617.81|2609.11|2617.45|2608.75|2617.84|2609.14|2617.45|2608.75|16
1643567660000|2022-01-30 18:34:20|2617.28|2608.58|2615.7|2607|2617.28|2608.58|2614.64|2605.94|38
1643567670000|2022-01-30 18:34:30|2615.75|2607.05|2615.53|2606.83|2615.88|2607.18|2615.43|2606.73|28
1643567680000|2022-01-30 18:34:40|2615.41|2606.71|2614.37|2605.67|2615.49|2606.79|2614.37|2605.67|37
1643567690000|2022-01-30 18:34:50|2614.36|2605.66|2614.02|2605.32|2614.45|2605.75|2613.91|2605.21|31
1643567700000|2022-01-30 18:35:00|2614.01|2605.31|2614.54|2605.84|2614.74|2606.04|2613.99|2605.29|18
1643567710000|2022-01-30 18:35:10|2614.52|2605.82|2614.09|2605.39|2614.6|2605.9|2614.07|2605.37|30
1643567720000|2022-01-30 18:35:20|2614.03|2605.33|2614.03|2605.33|2614.07|2605.37|2613.95|2605.25|21
1643567730000|2022-01-30 18:35:30|2614.01|2605.31|2613.68|2604.98|2614.01|2605.31|2613.68|2604.98|26
1643567740000|2022-01-30 18:35:40|2613.48|2604.78|2612.66|2603.96|2613.48|2604.78|2612.61|2603.91|31
1643567750000|2022-01-30 18:35:50|2612.65|2603.95|2612.33|2603.63|2613.35|2604.65|2612.33|2603.63|34
1643567760000|2022-01-30 18:36:00|2612.32|2603.62|2611.54|2602.84|2612.33|2603.63|2611.54|2602.84|29
1643567770000|2022-01-30 18:36:10|2611.53|2602.83|2611.6|2602.9|2611.6|2602.9|2611.48|2602.78|20
1643567780000|2022-01-30 18:36:20|2611.62|2602.92|2611.44|2602.74|2611.62|2602.92|2611.43|2602.73|18
1643567790000|2022-01-30 18:36:30|2611.45|2602.75|2611.37|2602.67|2611.69|2602.99|2611.37|2602.67|32
1643567800000|2022-01-30 18:36:40|2611.38|2602.68|2610.62|2601.92|2611.38|2602.68|2610.07|2601.37|28
1643567810000|2022-01-30 18:36:50|2610.82|2602.12|2611.35|2602.65|2612.1|2603.4|2610.82|2602.12|32
1643567820000|2022-01-30 18:37:00|2611.46|2602.76|2611.01|2602.31|2611.46|2602.76|2610.61|2601.91|24
1643567830000|2022-01-30 18:37:10|2610.97|2602.27|2611.12|2602.42|2611.69|2602.99|2610.94|2602.24|31
1643567840000|2022-01-30 18:37:20|2611.17|2602.47|2611.04|2602.34|2611.35|2602.65|2611.04|2602.34|32
1643567850000|2022-01-30 18:37:30|2610.89|2602.19|2609.9|2601.2|2610.89|2602.19|2609.9|2601.2|31
1643567860000|2022-01-30 18:37:40|2609.91|2601.21|2609.04|2600.34|2609.93|2601.23|2608.86|2600.16|24
1643567870000|2022-01-30 18:37:50|2609.06|2600.36|2608.8|2600.1|2609.26|2600.56|2608.8|2600.1|32
1643567880000|2022-01-30 18:38:00|2608.81|2600.11|2608.85|2600.15|2608.95|2600.25|2608.36|2599.66|23
1643567890000|2022-01-30 18:38:10|2608.74|2600.04|2608.53|2599.83|2608.89|2600.19|2608.5|2599.8|31
1643567900000|2022-01-30 18:38:20|2608.55|2599.85|2608.19|2599.49|2608.71|2600.01|2608.19|2599.49|28
1643567910000|2022-01-30 18:38:30|2608.18|2599.48|2608.53|2599.83|2608.74|2600.04|2608.04|2599.34|28
1643567920000|2022-01-30 18:38:40|2608.43|2599.73|2608.52|2599.82|2608.62|2599.92|2608.25|2599.55|33
1643567930000|2022-01-30 18:38:50|2608.58|2599.88|2608.07|2599.37|2608.66|2599.96|2608.07|2599.37|31
1643567940000|2022-01-30 18:39:00|2608.09|2599.39|2608.25|2599.55|2608.42|2599.72|2608.07|2599.37|25
1643567950000|2022-01-30 18:39:10|2608.23|2599.53|2608.45|2599.75|2608.67|2599.97|2608.21|2599.51|27
1643567960000|2022-01-30 18:39:20|2608.32|2599.62|2608.53|2599.83|2608.62|2599.92|2608.31|2599.61|26
1643567970000|2022-01-30 18:39:30|2608.49|2599.79|2608.33|2599.63|2608.56|2599.86|2608.33|2599.63|22
1643567980000|2022-01-30 18:39:40|2608.29|2599.59|2608.56|2599.86|2608.65|2599.95|2608.29|2599.59|27
1643567990000|2022-01-30 18:39:50|2608.57|2599.87|2608.81|2600.11|2608.81|2600.11|2608.54|2599.84|16
1643568000000|2022-01-30 18:40:00|2608.83|2600.13|2608.71|2600.01|2608.83|2600.13|2608.56|2599.86|27
1643568010000|2022-01-30 18:40:10|2608.7|2600|2608.59|2599.89|2608.72|2600.02|2608.5|2599.8|20
1643568020000|2022-01-30 18:40:20|2608.6|2599.9|2608.66|2599.96|2608.68|2599.98|2608.55|2599.85|22
1643568030000|2022-01-30 18:40:30|2608.67|2599.97|2609.3|2600.6|2609.44|2600.74|2608.58|2599.88|27
1643568040000|2022-01-30 18:40:40|2609.32|2600.62|2610.06|2601.36|2610.06|2601.36|2609.28|2600.58|27
1643568050000|2022-01-30 18:40:50|2610.07|2601.37|2610.36|2601.66|2610.37|2601.67|2610.01|2601.31|24
1643568060000|2022-01-30 18:41:00|2610.31|2601.61|2609.45|2600.75|2610.77|2602.07|2609.39|2600.69|30
1643568070000|2022-01-30 18:41:10|2609.43|2600.73|2609.71|2601.01|2610.06|2601.36|2609.43|2600.73|32
1643568080000|2022-01-30 18:41:20|2609.7|2601|2609.59|2600.89|2609.96|2601.26|2609.59|2600.89|30
1643568090000|2022-01-30 18:41:30|2609.58|2600.88|2608.93|2600.23|2609.58|2600.88|2608.65|2599.95|25
1643568100000|2022-01-30 18:41:40|2608.92|2600.22|2609.42|2600.72|2609.57|2600.87|2608.82|2600.12|35
1643568110000|2022-01-30 18:41:50|2609.43|2600.73|2608.71|2600.01|2610.15|2601.45|2608.7|2600|26
1643568120000|2022-01-30 18:42:00|2608.7|2600|2609.29|2600.59|2609.63|2600.93|2608.7|2600|31
1643568130000|2022-01-30 18:42:10|2609.08|2600.38|2609.19|2600.49|2609.3|2600.6|2608.96|2600.26|36
1643568140000|2022-01-30 18:42:20|2609.2|2600.5|2608.93|2600.23|2609.33|2600.63|2608.79|2600.09|31
1643568150000|2022-01-30 18:42:30|2609|2600.3|2609.28|2600.58|2609.28|2600.58|2608.92|2600.22|31
1643568160000|2022-01-30 18:42:40|2609.3|2600.6|2609.11|2600.41|2609.38|2600.68|2609.09|2600.39|29
1643568170000|2022-01-30 18:42:50|2609.1|2600.4|2609.15|2600.45|2609.2|2600.5|2609.07|2600.37|28
1643568180000|2022-01-30 18:43:00|2609.22|2600.52|2608.85|2600.15|2609.23|2600.53|2608.71|2600.01|29
1643568190000|2022-01-30 18:43:10|2608.74|2600.04|2608.78|2600.08|2608.8|2600.1|2608.71|2600.01|21
1643568200000|2022-01-30 18:43:20|2608.79|2600.09|2608.64|2599.94|2608.87|2600.17|2608.64|2599.94|20
1643568210000|2022-01-30 18:43:30|2608.65|2599.95|2607.51|2598.81|2608.73|2600.03|2607.51|2598.81|23
1643568220000|2022-01-30 18:43:40|2607.52|2598.82|2607.69|2598.99|2607.69|2598.99|2607.5|2598.8|11
1643568230000|2022-01-30 18:43:50|2607.65|2598.95|2608.2|2599.5|2608.25|2599.55|2607.53|2598.83|18
1643568240000|2022-01-30 18:44:00|2608.22|2599.52|2607.53|2598.83|2608.26|2599.56|2607.51|2598.81|23
1643568250000|2022-01-30 18:44:10|2607.76|2599.06|2608.8|2600.1|2608.8|2600.1|2607.53|2598.83|32
1643568260000|2022-01-30 18:44:20|2608.85|2600.15|2608.85|2600.15|2608.86|2600.16|2608.65|2599.95|25
1643568270000|2022-01-30 18:44:30|2608.87|2600.17|2608.16|2599.46|2608.88|2600.18|2608.16|2599.46|23
1643568280000|2022-01-30 18:44:40|2608.14|2599.44|2607.7|2599|2608.14|2599.44|2607.56|2598.86|24
1643568290000|2022-01-30 18:44:50|2607.65|2598.95|2608.18|2599.48|2608.24|2599.54|2607.57|2598.87|22
1643568300000|2022-01-30 18:45:00|2608.16|2599.46|2608.23|2599.53|2608.32|2599.62|2607.99|2599.29|28
1643568310000|2022-01-30 18:45:10|2608.29|2599.59|2608.16|2599.46|2608.58|2599.88|2607.33|2598.63|34
1643568320000|2022-01-30 18:45:20|2608.07|2599.37|2608.17|2599.47|2608.3|2599.6|2608.07|2599.37|22
1643568330000|2022-01-30 18:45:30|2608.24|2599.54|2608.6|2599.9|2608.6|2599.9|2608.17|2599.47|24
1643568340000|2022-01-30 18:45:40|2608.51|2599.81|2608.37|2599.67|2608.51|2599.81|2607.87|2599.17|30
1643568350000|2022-01-30 18:45:50|2608.38|2599.68|2608.51|2599.81|2608.65|2599.95|2608.36|2599.66|31
1643568360000|2022-01-30 18:46:00|2608.5|2599.8|2608.91|2600.21|2608.91|2600.21|2608.47|2599.77|30
1643568370000|2022-01-30 18:46:10|2608.79|2600.09|2608.5|2599.8|2608.79|2600.09|2608.38|2599.68|29
1643568380000|2022-01-30 18:46:20|2608.52|2599.82|2609.47|2600.77|2609.56|2600.86|2608.52|2599.82|34
1643568390000|2022-01-30 18:46:30|2609.43|2600.73|2609.68|2600.98|2609.68|2600.98|2609.21|2600.51|29
1643568400000|2022-01-30 18:46:40|2609.7|2601|2608.98|2600.28|2609.75|2601.05|2608.97|2600.27|32
1643568410000|2022-01-30 18:46:50|2609.09|2600.39|2609.43|2600.73|2609.44|2600.74|2608.95|2600.25|30
1643568420000|2022-01-30 18:47:00|2609.42|2600.72|2609.28|2600.58|2609.44|2600.74|2609.11|2600.41|24
1643568430000|2022-01-30 18:47:10|2609.29|2600.59|2609.29|2600.59|2609.37|2600.67|2609.2|2600.5|24
1643568440000|2022-01-30 18:47:20|2609.27|2600.57|2609.28|2600.58|2609.41|2600.71|2609.11|2600.41|26
1643568450000|2022-01-30 18:47:30|2609.27|2600.57|2609.35|2600.65|2609.36|2600.66|2609.16|2600.46|27
1643568460000|2022-01-30 18:47:40|2609.33|2600.63|2608.99|2600.29|2609.36|2600.66|2608.98|2600.28|18
1643568470000|2022-01-30 18:47:50|2608.95|2600.25|2609.19|2600.49|2609.31|2600.61|2608.93|2600.23|22
1643568480000|2022-01-30 18:48:00|2609.22|2600.52|2609.19|2600.49|2609.25|2600.55|2608.97|2600.27|20
1643568490000|2022-01-30 18:48:10|2609.2|2600.5|2609.56|2600.86|2609.7|2601|2609.11|2600.41|29
1643568500000|2022-01-30 18:48:20|2609.67|2600.97|2609.27|2600.57|2609.67|2600.97|2609.2|2600.5|32
1643568510000|2022-01-30 18:48:30|2609.24|2600.54|2609.15|2600.45|2609.34|2600.64|2609.15|2600.45|14
1643568520000|2022-01-30 18:48:40|2609.2|2600.5|2609.3|2600.6|2609.3|2600.6|2609.17|2600.47|8
1643568530000|2022-01-30 18:48:50|2609.27|2600.57|2608.75|2600.05|2609.27|2600.57|2608.7|2600|13
1643568540000|2022-01-30 18:49:00|2608.76|2600.06|2609.8|2601.1|2609.89|2601.19|2608.71|2600.01|31
1643568550000|2022-01-30 18:49:10|2609.74|2601.04|2609.64|2600.94|2609.81|2601.11|2609.61|2600.91|27
1643568560000|2022-01-30 18:49:20|2609.62|2600.92|2609.6|2600.9|2609.69|2600.99|2609.54|2600.84|30
1643568570000|2022-01-30 18:49:30|2609.59|2600.89|2609.63|2600.93|2609.63|2600.93|2609.56|2600.86|20
1643568580000|2022-01-30 18:49:40|2609.77|2601.07|2609.72|2601.02|2609.87|2601.17|2609.61|2600.91|22
1643568590000|2022-01-30 18:49:50|2609.71|2601.01|2609.77|2601.07|2609.81|2601.11|2609.63|2600.93|23
1643568600000|2022-01-30 18:50:00|2609.83|2601.13|2609.91|2601.21|2609.91|2601.21|2609.78|2601.08|18
1643568610000|2022-01-30 18:50:10|2609.96|2601.26|2610.47|2601.77|2610.57|2601.87|2609.84|2601.14|26
1643568620000|2022-01-30 18:50:20|2610.5|2601.8|2610.83|2602.13|2610.89|2602.19|2610.5|2601.8|19
1643568630000|2022-01-30 18:50:30|2610.84|2602.14|2610.24|2601.54|2610.85|2602.15|2610.11|2601.41|22
1643568640000|2022-01-30 18:50:40|2610.23|2601.53|2610.59|2601.89|2610.59|2601.89|2610.09|2601.39|35
1643568650000|2022-01-30 18:50:50|2610.77|2602.07|2610.72|2602.02|2610.8|2602.1|2610.72|2602.02|21
1643568660000|2022-01-30 18:51:00|2610.7|2602|2610.66|2601.96|2611.13|2602.43|2610.23|2601.53|27
1643568670000|2022-01-30 18:51:10|2610.72|2602.02|2608.6|2599.9|2610.82|2602.12|2608.51|2599.81|33
1643568680000|2022-01-30 18:51:20|2608.36|2599.66|2608.92|2600.22|2608.92|2600.22|2608.36|2599.66|32
1643568690000|2022-01-30 18:51:30|2608.97|2600.27|2609.22|2600.52|2609.36|2600.66|2608.97|2600.27|30
1643568700000|2022-01-30 18:51:40|2609.28|2600.58|2609.42|2600.72|2610.01|2601.31|2609.18|2600.48|31
1643568710000|2022-01-30 18:51:50|2609.41|2600.71|2607.91|2599.21|2609.41|2600.71|2607.83|2599.13|32
1643568720000|2022-01-30 18:52:00|2607.75|2599.05|2607.18|2598.48|2607.75|2599.05|2607.18|2598.48|24
1643568730000|2022-01-30 18:52:10|2607.19|2598.49|2604.58|2595.88|2607.28|2598.58|2604.49|2595.79|29
1643568740000|2022-01-30 18:52:20|2604.54|2595.84|2603.88|2595.18|2604.57|2595.87|2603.65|2594.95|36
1643568750000|2022-01-30 18:52:30|2603.72|2595.02|2603.89|2595.19|2604.29|2595.59|2603.72|2595.02|34
1643568760000|2022-01-30 18:52:40|2604.05|2595.35|2603.91|2595.21|2604.14|2595.44|2603.81|2595.11|33
1643568770000|2022-01-30 18:52:50|2603.79|2595.09|2603.84|2595.14|2604.01|2595.31|2603.73|2595.03|32
1643568780000|2022-01-30 18:53:00|2603.82|2595.12|2604.08|2595.38|2604.12|2595.42|2603.82|2595.12|27
1643568790000|2022-01-30 18:53:10|2604.06|2595.36|2603.95|2595.25|2604.09|2595.39|2603.95|2595.25|21
1643568800000|2022-01-30 18:53:20|2603.94|2595.24|2603.81|2595.11|2604.01|2595.31|2603.7|2595|32
1643568810000|2022-01-30 18:53:30|2603.82|2595.12|2603.71|2595.01|2603.84|2595.14|2603.7|2595|19
1643568820000|2022-01-30 18:53:40|2603.7|2595|2603.14|2594.44|2603.7|2595|2602.86|2594.16|28
1643568830000|2022-01-30 18:53:50|2603.09|2594.39|2602.88|2594.18|2603.14|2594.44|2602.88|2594.18|27
1643568840000|2022-01-30 18:54:00|2602.86|2594.16|2602.51|2593.81|2602.88|2594.18|2602.51|2593.81|25
1643568850000|2022-01-30 18:54:10|2602.54|2593.84|2602.32|2593.62|2602.69|2593.99|2602.27|2593.57|25
1643568860000|2022-01-30 18:54:20|2602.33|2593.63|2602.25|2593.55|2602.33|2593.63|2602.22|2593.52|24
1643568870000|2022-01-30 18:54:30|2602.27|2593.57|2602.16|2593.46|2602.32|2593.62|2602.1|2593.4|31
1643568880000|2022-01-30 18:54:40|2602.15|2593.45|2601.71|2593.01|2602.27|2593.57|2601.57|2592.87|27
1643568890000|2022-01-30 18:54:50|2601.64|2592.94|2602.06|2593.36|2602.1|2593.4|2601.6|2592.9|21
1643568900000|2022-01-30 18:55:00|2602.07|2593.37|2601.89|2593.19|2602.09|2593.39|2601.78|2593.08|31
1643568910000|2022-01-30 18:55:10|2601.9|2593.2|2601.51|2592.81|2601.9|2593.2|2601.43|2592.73|31
1643568920000|2022-01-30 18:55:20|2601.56|2592.86|2602.01|2593.31|2602.05|2593.35|2601.56|2592.86|27
1643568930000|2022-01-30 18:55:30|2602.02|2593.32|2603.45|2594.75|2603.72|2595.02|2601.96|2593.26|35
1643568940000|2022-01-30 18:55:40|2603.34|2594.64|2603.32|2594.62|2604.09|2595.39|2603.31|2594.61|38
1643568950000|2022-01-30 18:55:50|2603.34|2594.64|2603.14|2594.44|2603.98|2595.28|2603.1|2594.4|33
1643568960000|2022-01-30 18:56:00|2603.1|2594.4|2603.66|2594.96|2603.8|2595.1|2603.1|2594.4|32
1643568970000|2022-01-30 18:56:10|2603.63|2594.93|2603.83|2595.13|2603.92|2595.22|2603.53|2594.83|34
1643568980000|2022-01-30 18:56:20|2603.63|2594.93|2603.49|2594.79|2603.74|2595.04|2603.42|2594.72|32
1643568990000|2022-01-30 18:56:30|2603.22|2594.52|2603.09|2594.39|2603.22|2594.52|2602.86|2594.16|34
1643569000000|2022-01-30 18:56:40|2603.15|2594.45|2603.16|2594.46|2603.22|2594.52|2602.98|2594.28|27
1643569010000|2022-01-30 18:56:50|2603.15|2594.45|2603.3|2594.6|2603.3|2594.6|2603.11|2594.41|26
1643569020000|2022-01-30 18:57:00|2603.5|2594.8|2603.71|2595.01|2603.96|2595.26|2603.5|2594.8|33
1643569030000|2022-01-30 18:57:10|2603.77|2595.07|2603.91|2595.21|2603.95|2595.25|2603.6|2594.9|27
1643569040000|2022-01-30 18:57:20|2603.83|2595.13|2603.81|2595.11|2604.1|2595.4|2603.8|2595.1|21
1643569050000|2022-01-30 18:57:30|2603.85|2595.15|2603.4|2594.7|2604.19|2595.49|2603.39|2594.69|32
1643569060000|2022-01-30 18:57:40|2603.31|2594.61|2603.91|2595.21|2604.21|2595.51|2603.31|2594.61|31
1643569070000|2022-01-30 18:57:50|2603.92|2595.22|2603.04|2594.34|2604.03|2595.33|2603.04|2594.34|25
1643569080000|2022-01-30 18:58:00|2603.02|2594.32|2603.02|2594.32|2603.3|2594.6|2602.99|2594.29|30
1643569090000|2022-01-30 18:58:10|2603.08|2594.38|2603.35|2594.65|2603.52|2594.82|2603.08|2594.38|29
1643569100000|2022-01-30 18:58:20|2603.34|2594.64|2603.56|2594.86|2603.56|2594.86|2603.34|2594.64|21
1643569110000|2022-01-30 18:58:30|2603.53|2594.83|2603.61|2594.91|2603.67|2594.97|2603.36|2594.66|30
1643569120000|2022-01-30 18:58:40|2603.64|2594.94|2603.53|2594.83|2603.68|2594.98|2603.53|2594.83|23
1643569130000|2022-01-30 18:58:50|2603.52|2594.82|2603.41|2594.71|2603.59|2594.89|2603.35|2594.65|20
1643569140000|2022-01-30 18:59:00|2603.43|2594.73|2603.35|2594.65|2603.52|2594.82|2603.33|2594.63|26
1643569150000|2022-01-30 18:59:10|2603.39|2594.69|2603.31|2594.61|2603.41|2594.71|2603.31|2594.61|26
1643569160000|2022-01-30 18:59:20|2603.28|2594.58|2603.16|2594.46|2603.28|2594.58|2603.16|2594.46|14
1643569170000|2022-01-30 18:59:30|2603.17|2594.47|2603.1|2594.4|2603.18|2594.48|2603.03|2594.33|14
1643569180000|2022-01-30 18:59:40|2603.12|2594.42|2603.28|2594.58|2603.4|2594.7|2603.12|2594.42|22
1643569190000|2022-01-30 18:59:50|2603.29|2594.59|2603.07|2594.37|2603.33|2594.63|2603.06|2594.36|18
1643569200000|2022-01-30 19:00:00|2603.09|2594.39|2602.73|2594.03|2603.09|2594.39|2602.52|2593.82|33
1643569210000|2022-01-30 19:00:10|2602.69|2593.99|2602.83|2594.13|2602.95|2594.25|2602.69|2593.99|28
1643569220000|2022-01-30 19:00:20|2602.84|2594.14|2602.8|2594.1|2602.89|2594.19|2602.8|2594.1|20
1643569230000|2022-01-30 19:00:30|2602.81|2594.11|2602.8|2594.1|2602.81|2594.11|2602.79|2594.09|5
1643569240000|2022-01-30 19:00:40|2602.81|2594.11|2601.61|2592.91|2602.81|2594.11|2601.58|2592.88|34
1643569250000|2022-01-30 19:00:50|2601.52|2592.82|2601.44|2592.74|2601.62|2592.92|2601.44|2592.74|20
1643569260000|2022-01-30 19:01:00|2601.38|2592.68|2601.37|2592.67|2601.47|2592.77|2601.35|2592.65|11
1643569270000|2022-01-30 19:01:10|2601.38|2592.68|2601.6|2592.9|2601.67|2592.97|2601.38|2592.68|13
1643569290000|2022-01-30 19:01:30|2601.51|2592.81|2601.39|2592.69|2601.57|2592.87|2601.14|2592.44|31
1643569300000|2022-01-30 19:01:40|2601.37|2592.67|2601.36|2592.66|2601.46|2592.76|2601.32|2592.62|30
1643569310000|2022-01-30 19:01:50|2601.35|2592.65|2601.15|2592.45|2601.41|2592.71|2601.08|2592.38|31
1643569320000|2022-01-30 19:02:00|2600.93|2592.23|2600.47|2591.77|2600.94|2592.24|2600.46|2591.76|10
1643569330000|2022-01-30 19:02:10|2600.48|2591.78|2600.6|2591.9|2600.64|2591.94|2600.48|2591.78|6
1643569340000|2022-01-30 19:02:20|2600.55|2591.85|2600.44|2591.74|2600.56|2591.86|2600.35|2591.65|23
1643569350000|2022-01-30 19:02:30|2600.42|2591.72|2600.62|2591.92|2600.68|2591.98|2600.41|2591.71|26
1643569360000|2022-01-30 19:02:40|2600.58|2591.88|2600.52|2591.82|2600.59|2591.89|2600.39|2591.69|24
1643569370000|2022-01-30 19:02:50|2600.5|2591.8|2600.43|2591.73|2600.51|2591.81|2600.4|2591.7|19
1643569380000|2022-01-30 19:03:00|2600.46|2591.76|2600.43|2591.73|2600.47|2591.77|2600.39|2591.69|19
1643569390000|2022-01-30 19:03:10|2600.4|2591.7|2600.18|2591.48|2600.44|2591.74|2600.18|2591.48|15
1643569400000|2022-01-30 19:03:20|2600.28|2591.58|2599.56|2590.86|2600.28|2591.58|2599.45|2590.75|31
1643569410000|2022-01-30 19:03:30|2599.64|2590.94|2599.49|2590.79|2599.68|2590.98|2599.47|2590.77|19
1643569420000|2022-01-30 19:03:40|2599.5|2590.8|2599.61|2590.91|2599.67|2590.97|2599.48|2590.78|12
1643569430000|2022-01-30 19:03:50|2599.62|2590.92|2599.49|2590.79|2599.64|2590.94|2599.42|2590.72|25
1643569440000|2022-01-30 19:04:00|2599.43|2590.73|2599.54|2590.84|2599.58|2590.88|2599.43|2590.73|10
1643569450000|2022-01-30 19:04:10|2599.5|2590.8|2598.83|2590.13|2599.5|2590.8|2598.82|2590.12|17
1643569460000|2022-01-30 19:04:20|2598.73|2590.03|2598.23|2589.53|2598.8|2590.1|2598.18|2589.48|28
1643569470000|2022-01-30 19:04:30|2598.07|2589.37|2598.97|2590.27|2599.03|2590.33|2598.07|2589.37|25
1643569480000|2022-01-30 19:04:40|2598.98|2590.28|2598.67|2589.97|2598.98|2590.28|2598.62|2589.92|31
1643569490000|2022-01-30 19:04:50|2598.66|2589.96|2598.63|2589.93|2598.74|2590.04|2598.55|2589.85|27
1643569500000|2022-01-30 19:05:00|2598.64|2589.94|2598.56|2589.86|2598.64|2589.94|2598.43|2589.73|28
1643569510000|2022-01-30 19:05:10|2598.57|2589.87|2597.97|2589.27|2598.57|2589.87|2597.15|2588.45|32
1643569520000|2022-01-30 19:05:20|2598.01|2589.31|2597.81|2589.11|2598.01|2589.31|2597.51|2588.81|37
1643569530000|2022-01-30 19:05:30|2597.75|2589.05|2597.56|2588.86|2597.85|2589.15|2597.51|2588.81|21
1643569540000|2022-01-30 19:05:40|2597.58|2588.88|2597.42|2588.72|2597.62|2588.92|2597.15|2588.45|29
1643569550000|2022-01-30 19:05:50|2597.46|2588.76|2597.07|2588.37|2597.93|2589.23|2596.87|2588.17|34
1643569560000|2022-01-30 19:06:00|2596.94|2588.24|2595.69|2586.99|2597.01|2588.31|2595.58|2586.88|35
1643569570000|2022-01-30 19:06:10|2595.75|2587.05|2595.05|2586.35|2595.75|2587.05|2593.36|2584.66|39
1643569580000|2022-01-30 19:06:20|2595.01|2586.31|2595.23|2586.53|2595.28|2586.58|2594.77|2586.07|36
1643569590000|2022-01-30 19:06:30|2595.38|2586.68|2596.68|2587.98|2596.94|2588.24|2595.2|2586.5|35
1643569600000|2022-01-30 19:06:40|2596.63|2587.93|2596.87|2588.17|2597.22|2588.52|2596.46|2587.76|33
1643569610000|2022-01-30 19:06:50|2596.93|2588.23|2593.97|2585.27|2596.95|2588.25|2593.97|2585.27|36
1643569620000|2022-01-30 19:07:00|2593.98|2585.28|2595.56|2586.86|2596.14|2587.44|2593.95|2585.25|39
1643569630000|2022-01-30 19:07:10|2595.52|2586.82|2594.79|2586.09|2595.93|2587.23|2594.61|2585.91|37
1643569640000|2022-01-30 19:07:20|2594.87|2586.17|2595.26|2586.56|2595.33|2586.63|2594.82|2586.12|37
1643569650000|2022-01-30 19:07:30|2595.32|2586.62|2594.2|2585.5|2595.34|2586.64|2594.15|2585.45|32
1643569660000|2022-01-30 19:07:40|2594.19|2585.49|2594.03|2585.33|2594.49|2585.79|2593.86|2585.16|39
1643569670000|2022-01-30 19:07:50|2594.04|2585.34|2593.32|2584.62|2594.07|2585.37|2593.32|2584.62|30
1643569680000|2022-01-30 19:08:00|2593.26|2584.56|2593.11|2584.41|2593.42|2584.72|2593.09|2584.39|27
1643569690000|2022-01-30 19:08:10|2593.05|2584.35|2586.82|2578.12|2593.05|2584.35|2586.82|2578.12|37
1643569700000|2022-01-30 19:08:20|2586.23|2577.53|2584.82|2576.12|2586.23|2577.53|2583.81|2575.11|39
1643569710000|2022-01-30 19:08:30|2584.63|2575.93|2579.61|2570.91|2584.63|2575.93|2579.61|2570.91|39
1643569720000|2022-01-30 19:08:40|2579.48|2570.78|2581.46|2572.76|2581.72|2573.02|2579.42|2570.72|38
1643569730000|2022-01-30 19:08:50|2581.45|2572.75|2579.82|2571.12|2581.46|2572.76|2578.07|2569.37|38
1643569740000|2022-01-30 19:09:00|2579.78|2571.08|2579.19|2570.49|2580.16|2571.46|2578.6|2569.9|38
1643569750000|2022-01-30 19:09:10|2579.24|2570.54|2577.31|2568.61|2579.54|2570.84|2576.87|2568.17|38
1643569760000|2022-01-30 19:09:20|2577.36|2568.66|2575.36|2566.66|2578.14|2569.44|2575.28|2566.58|37
1643569770000|2022-01-30 19:09:30|2575.44|2566.74|2575.36|2566.66|2576.07|2567.37|2575.29|2566.59|35
1643569780000|2022-01-30 19:09:40|2575.5|2566.8|2577.78|2569.08|2577.78|2569.08|2575.37|2566.67|37
1643569790000|2022-01-30 19:09:50|2577.8|2569.1|2576.07|2567.37|2577.84|2569.14|2575.87|2567.17|36
1643569800000|2022-01-30 19:10:00|2576.04|2567.34|2578.07|2569.37|2578.24|2569.54|2576.04|2567.34|38
1643569810000|2022-01-30 19:10:10|2578.03|2569.33|2578.6|2569.9|2579.44|2570.74|2578.03|2569.33|37
1643569820000|2022-01-30 19:10:20|2578.48|2569.78|2576.33|2567.63|2578.48|2569.78|2576.33|2567.63|39
1643569830000|2022-01-30 19:10:30|2576.24|2567.54|2576.2|2567.5|2576.77|2568.07|2575.21|2566.51|39
1643569840000|2022-01-30 19:10:40|2576.26|2567.56|2575.9|2567.2|2576.29|2567.59|2575.3|2566.6|35
1643569850000|2022-01-30 19:10:50|2576.01|2567.31|2575.78|2567.08|2576.02|2567.32|2575.21|2566.51|39
1643569860000|2022-01-30 19:11:00|2575.74|2567.04|2576.13|2567.43|2576.4|2567.7|2575.69|2566.99|38
1643569870000|2022-01-30 19:11:10|2576.03|2567.33|2575.79|2567.09|2576.09|2567.39|2575.64|2566.94|35
1643569880000|2022-01-30 19:11:20|2575.67|2566.97|2574.82|2566.12|2576.28|2567.58|2574.79|2566.09|37
1643569890000|2022-01-30 19:11:30|2574.98|2566.28|2573.7|2565|2575|2566.3|2573.7|2565|33
1643569900000|2022-01-30 19:11:40|2573.69|2564.99|2574.6|2565.9|2574.78|2566.08|2573.43|2564.73|38
1643569910000|2022-01-30 19:11:50|2574.63|2565.93|2574.9|2566.2|2575.04|2566.34|2574.49|2565.79|35
1643569920000|2022-01-30 19:12:00|2574.93|2566.23|2574.05|2565.35|2575.07|2566.37|2573.75|2565.05|37
1643569930000|2022-01-30 19:12:10|2573.94|2565.24|2574.93|2566.23|2574.96|2566.26|2573.94|2565.24|37
1643569940000|2022-01-30 19:12:20|2574.95|2566.25|2578.78|2570.08|2578.79|2570.09|2574.95|2566.25|37
1643569950000|2022-01-30 19:12:30|2578.96|2570.26|2582.22|2573.52|2582.22|2573.52|2578.96|2570.26|40
1643569960000|2022-01-30 19:12:40|2582.19|2573.49|2581.78|2573.08|2584.42|2575.72|2581.68|2572.98|38
1643569970000|2022-01-30 19:12:50|2581.58|2572.88|2581.79|2573.09|2582.31|2573.61|2581.52|2572.82|38
1643569980000|2022-01-30 19:13:00|2581.8|2573.1|2580.46|2571.76|2582.14|2573.44|2580.46|2571.76|37
1643569990000|2022-01-30 19:13:10|2580.35|2571.65|2580.96|2572.26|2581.16|2572.46|2579.57|2570.87|38
1643570000000|2022-01-30 19:13:20|2580.85|2572.15|2581.37|2572.67|2581.38|2572.68|2580.56|2571.86|34
1643570010000|2022-01-30 19:13:30|2581.38|2572.68|2580.55|2571.85|2581.74|2573.04|2580.47|2571.77|36
1643570020000|2022-01-30 19:13:40|2580.54|2571.84|2579.33|2570.63|2580.54|2571.84|2579.3|2570.6|37
1643570030000|2022-01-30 19:13:50|2579.31|2570.61|2578.93|2570.23|2579.35|2570.65|2578.93|2570.23|32
1643570040000|2022-01-30 19:14:00|2578.91|2570.21|2580.17|2571.47|2580.17|2571.47|2578.5|2569.8|33
1643570050000|2022-01-30 19:14:10|2580.28|2571.58|2580.39|2571.69|2580.44|2571.74|2580.01|2571.31|38
1643570060000|2022-01-30 19:14:20|2580.38|2571.68|2577.35|2568.65|2580.49|2571.79|2577.22|2568.52|35
1643570070000|2022-01-30 19:14:30|2577.38|2568.68|2578.5|2569.8|2578.63|2569.93|2577.38|2568.68|37
1643570080000|2022-01-30 19:14:40|2578.58|2569.88|2576.95|2568.25|2578.58|2569.88|2576.47|2567.77|35
1643570090000|2022-01-30 19:14:50|2577.17|2568.47|2577.96|2569.26|2577.96|2569.26|2577.13|2568.43|38
1643570100000|2022-01-30 19:15:00|2578.19|2569.49|2576.5|2567.8|2578.55|2569.85|2576.28|2567.58|35
1643570110000|2022-01-30 19:15:10|2576.29|2567.59|2576.09|2567.39|2576.29|2567.59|2574.83|2566.13|36
1643570120000|2022-01-30 19:15:20|2576.22|2567.52|2574.96|2566.26|2576.39|2567.69|2574.66|2565.96|37
1643570130000|2022-01-30 19:15:30|2575|2566.3|2573.28|2564.58|2575|2566.3|2573.01|2564.31|37
1643570140000|2022-01-30 19:15:40|2573.27|2564.57|2572.05|2563.35|2573.27|2564.57|2569.86|2561.16|40
1643570150000|2022-01-30 19:15:50|2571.98|2563.28|2572.12|2563.42|2572.15|2563.45|2571.29|2562.59|36
1643570160000|2022-01-30 19:16:00|2572.11|2563.41|2573.57|2564.87|2573.57|2564.87|2572.02|2563.32|32
1643570170000|2022-01-30 19:16:10|2573.54|2564.84|2572.67|2563.97|2573.54|2564.84|2572.31|2563.61|34
1643570180000|2022-01-30 19:16:20|2572.54|2563.84|2572.81|2564.11|2573.52|2564.82|2572.37|2563.67|37
1643570190000|2022-01-30 19:16:30|2572.92|2564.22|2573.31|2564.61|2573.51|2564.81|2572.9|2564.2|37
1643570200000|2022-01-30 19:16:40|2573.38|2564.68|2574.47|2565.77|2574.49|2565.79|2573.31|2564.61|32
1643570210000|2022-01-30 19:16:50|2574.45|2565.75|2573.93|2565.23|2574.5|2565.8|2573.1|2564.4|32
1643570220000|2022-01-30 19:17:00|2574.06|2565.36|2577.89|2569.19|2579.33|2570.63|2574.06|2565.36|38
1643570230000|2022-01-30 19:17:10|2577.96|2569.26|2578.86|2570.16|2578.89|2570.19|2577.03|2568.33|38
1643570240000|2022-01-30 19:17:20|2578.87|2570.17|2584.45|2575.75|2584.45|2575.75|2578.87|2570.17|40
1643570250000|2022-01-30 19:17:30|2584.77|2576.07|2583.89|2575.19|2586.48|2577.78|2583.88|2575.18|38
1643570260000|2022-01-30 19:17:40|2583.91|2575.21|2584.21|2575.51|2584.45|2575.75|2582.42|2573.72|39
1643570270000|2022-01-30 19:17:50|2584.24|2575.54|2584.03|2575.33|2584.93|2576.23|2583.98|2575.28|38
1643570280000|2022-01-30 19:18:00|2583.99|2575.29|2584.81|2576.11|2585.09|2576.39|2583.53|2574.83|36
1643570290000|2022-01-30 19:18:10|2584.83|2576.13|2584.77|2576.07|2584.9|2576.2|2584.01|2575.31|40
1643570300000|2022-01-30 19:18:20|2584.52|2575.82|2583.72|2575.02|2584.52|2575.82|2583.72|2575.02|37
1643570310000|2022-01-30 19:18:30|2583.68|2574.98|2580.03|2571.33|2583.68|2574.98|2579.9|2571.2|37
1643570320000|2022-01-30 19:18:40|2580.22|2571.52|2581.41|2572.71|2582.23|2573.53|2580.22|2571.52|38
1643570330000|2022-01-30 19:18:50|2581.66|2572.96|2580.59|2571.89|2581.8|2573.1|2580.59|2571.89|39
1643570340000|2022-01-30 19:19:00|2580.6|2571.9|2580.13|2571.43|2580.96|2572.26|2580.13|2571.43|40
1643570350000|2022-01-30 19:19:10|2580.17|2571.47|2579.2|2570.5|2580.45|2571.75|2579.15|2570.45|38
1643570360000|2022-01-30 19:19:20|2579.12|2570.42|2581.21|2572.51|2581.21|2572.51|2578.87|2570.17|35
1643570370000|2022-01-30 19:19:30|2581.61|2572.91|2581.13|2572.43|2581.66|2572.96|2580.37|2571.67|35
1643570380000|2022-01-30 19:19:40|2581.1|2572.4|2582.59|2573.89|2582.61|2573.91|2581.08|2572.38|33
1643570390000|2022-01-30 19:19:50|2582.62|2573.92|2582.08|2573.38|2583|2574.3|2582.08|2573.38|34
1643570400000|2022-01-30 19:20:00|2582.16|2573.46|2581.49|2572.79|2582.16|2573.46|2581.14|2572.44|36
1643570410000|2022-01-30 19:20:10|2581.63|2572.93|2583.26|2574.56|2583.28|2574.58|2581.54|2572.84|33
1643570420000|2022-01-30 19:20:20|2583.28|2574.58|2581.94|2573.24|2583.6|2574.9|2581.94|2573.24|33
1643570430000|2022-01-30 19:20:30|2581.7|2573|2581.01|2572.31|2581.7|2573|2580.26|2571.56|32
1643570440000|2022-01-30 19:20:40|2580.95|2572.25|2580.08|2571.38|2580.95|2572.25|2580.08|2571.38|33
1643570450000|2022-01-30 19:20:50|2580.09|2571.39|2579.13|2570.43|2580.29|2571.59|2579.13|2570.43|33
1643570460000|2022-01-30 19:21:00|2579.09|2570.39|2579.37|2570.67|2579.6|2570.9|2578.32|2569.62|35
1643570470000|2022-01-30 19:21:10|2579.47|2570.77|2579.01|2570.31|2579.55|2570.85|2578.63|2569.93|34
1643570480000|2022-01-30 19:21:20|2579|2570.3|2579.23|2570.53|2579.42|2570.72|2578.97|2570.27|34
1643570490000|2022-01-30 19:21:30|2579.31|2570.61|2579.05|2570.35|2579.31|2570.61|2578.89|2570.19|36
1643570500000|2022-01-30 19:21:40|2579.07|2570.37|2577.54|2568.84|2579.19|2570.49|2577.52|2568.82|35
1643570510000|2022-01-30 19:21:50|2577.53|2568.83|2574.5|2565.8|2577.53|2568.83|2574.5|2565.8|38
1643570520000|2022-01-30 19:22:00|2574.53|2565.83|2573.28|2564.58|2574.81|2566.11|2573.07|2564.37|35
1643570530000|2022-01-30 19:22:10|2573.39|2564.69|2575.42|2566.72|2575.74|2567.04|2573.39|2564.69|39
1643570540000|2022-01-30 19:22:20|2575.39|2566.69|2575.2|2566.5|2575.4|2566.7|2575.01|2566.31|30
1643570550000|2022-01-30 19:22:30|2575.18|2566.48|2577.8|2569.1|2578.35|2569.65|2575.18|2566.48|37
1643570560000|2022-01-30 19:22:40|2577.76|2569.06|2575.84|2567.14|2578.98|2570.28|2575.48|2566.78|36
1643570570000|2022-01-30 19:22:50|2575.95|2567.25|2577.43|2568.73|2577.76|2569.06|2575.95|2567.25|39
1643570580000|2022-01-30 19:23:00|2577.45|2568.75|2577.72|2569.02|2577.72|2569.02|2576.25|2567.55|29
1643570590000|2022-01-30 19:23:10|2577.87|2569.17|2578.17|2569.47|2578.43|2569.73|2577.64|2568.94|34
1643570600000|2022-01-30 19:23:20|2578.16|2569.46|2577.99|2569.29|2578.16|2569.46|2577.99|2569.29|29
1643570610000|2022-01-30 19:23:30|2577.98|2569.28|2577.5|2568.8|2577.98|2569.28|2577.36|2568.66|30
1643570620000|2022-01-30 19:23:40|2577.47|2568.77|2576.98|2568.28|2578.02|2569.32|2576.98|2568.28|37
1643570630000|2022-01-30 19:23:50|2576.81|2568.11|2576.4|2567.7|2576.85|2568.15|2576.4|2567.7|33
1643570640000|2022-01-30 19:24:00|2576.42|2567.72|2578|2569.3|2578.08|2569.38|2576.42|2567.72|31
1643570650000|2022-01-30 19:24:10|2577.99|2569.29|2577.88|2569.18|2578.46|2569.76|2577.71|2569.01|38
1643570660000|2022-01-30 19:24:20|2577.95|2569.25|2576.78|2568.08|2577.95|2569.25|2575.97|2567.27|31
1643570670000|2022-01-30 19:24:30|2576.85|2568.15|2576.11|2567.41|2576.85|2568.15|2575.86|2567.16|34
1643570680000|2022-01-30 19:24:40|2576.18|2567.48|2576.13|2567.43|2576.54|2567.84|2575.87|2567.17|34
1643570690000|2022-01-30 19:24:50|2576.14|2567.44|2576.36|2567.66|2576.36|2567.66|2575.62|2566.92|34
1643570700000|2022-01-30 19:25:00|2576.42|2567.72|2576.21|2567.51|2576.43|2567.73|2575.95|2567.25|28
1643570710000|2022-01-30 19:25:10|2576|2567.3|2576.35|2567.65|2576.52|2567.82|2575.83|2567.13|33
1643570720000|2022-01-30 19:25:20|2576.39|2567.69|2576.22|2567.52|2576.39|2567.69|2575.65|2566.95|38
1643570730000|2022-01-30 19:25:30|2576.18|2567.48|2576.15|2567.45|2576.25|2567.55|2575.94|2567.24|31
1643570740000|2022-01-30 19:25:40|2576.13|2567.43|2575.92|2567.22|2576.13|2567.43|2575.55|2566.85|32
1643570750000|2022-01-30 19:25:50|2575.93|2567.23|2575.46|2566.76|2575.98|2567.28|2575.46|2566.76|31
1643570760000|2022-01-30 19:26:00|2575.49|2566.79|2575.6|2566.9|2575.71|2567.01|2575.33|2566.63|29
1643570770000|2022-01-30 19:26:10|2575.66|2566.96|2575.72|2567.02|2575.78|2567.08|2575.58|2566.88|34
1643570780000|2022-01-30 19:26:20|2575.7|2567|2575.44|2566.74|2576|2567.3|2575.44|2566.74|22
1643570790000|2022-01-30 19:26:30|2575.48|2566.78|2574.06|2565.36|2575.49|2566.79|2573.91|2565.21|34
1643570800000|2022-01-30 19:26:40|2573.96|2565.26|2575.08|2566.38|2575.61|2566.91|2573.91|2565.21|34
1643570810000|2022-01-30 19:26:50|2575.04|2566.34|2575.39|2566.69|2575.43|2566.73|2574.89|2566.19|31
1643570820000|2022-01-30 19:27:00|2575.21|2566.51|2575.58|2566.88|2575.68|2566.98|2575.16|2566.46|35
1643570830000|2022-01-30 19:27:10|2575.66|2566.96|2575.54|2566.84|2575.66|2566.96|2574.84|2566.14|35
1643570840000|2022-01-30 19:27:20|2575.61|2566.91|2575.39|2566.69|2575.66|2566.96|2574.86|2566.16|36
1643570850000|2022-01-30 19:27:30|2575.42|2566.72|2574.5|2565.8|2575.42|2566.72|2574.5|2565.8|33
1643570860000|2022-01-30 19:27:40|2574.49|2565.79|2573.56|2564.86|2574.49|2565.79|2573.41|2564.71|32
1643570870000|2022-01-30 19:27:50|2573.57|2564.87|2571.8|2563.1|2573.57|2564.87|2571.8|2563.1|33
1643570880000|2022-01-30 19:28:00|2571.81|2563.11|2572.07|2563.37|2572.57|2563.87|2571.66|2562.96|39
1643570890000|2022-01-30 19:28:10|2571.99|2563.29|2572.66|2563.96|2573.19|2564.49|2571.65|2562.95|37
1643570900000|2022-01-30 19:28:20|2572.57|2563.87|2570.45|2561.75|2572.57|2563.87|2570.22|2561.52|38
1643570910000|2022-01-30 19:28:30|2570.48|2561.78|2570.65|2561.95|2570.73|2562.03|2570.48|2561.78|35
1643570920000|2022-01-30 19:28:40|2570.72|2562.02|2570.44|2561.74|2571.23|2562.53|2570.4|2561.7|36
1643570930000|2022-01-30 19:28:50|2570.45|2561.75|2569.01|2560.31|2570.45|2561.75|2568.85|2560.15|37
1643570940000|2022-01-30 19:29:00|2568.94|2560.24|2567.96|2559.26|2569.07|2560.37|2567.91|2559.21|38
1643570950000|2022-01-30 19:29:10|2567.97|2559.27|2567.29|2558.59|2568.66|2559.96|2567.29|2558.59|40
1643570960000|2022-01-30 19:29:20|2566.84|2558.14|2565.6|2556.9|2566.9|2558.2|2563.86|2555.16|39
1643570970000|2022-01-30 19:29:30|2565.5|2556.8|2566.32|2557.62|2566.62|2557.92|2565.4|2556.7|37
1643570980000|2022-01-30 19:29:40|2566.19|2557.49|2567.75|2559.05|2567.86|2559.16|2566.19|2557.49|36
1643570990000|2022-01-30 19:29:50|2567.87|2559.17|2568.59|2559.89|2568.62|2559.92|2567.82|2559.12|39
1643571000000|2022-01-30 19:30:00|2568.61|2559.91|2566.4|2557.7|2568.83|2560.13|2565.91|2557.21|34
1643571010000|2022-01-30 19:30:10|2566.43|2557.73|2568.86|2560.16|2568.98|2560.28|2566.33|2557.63|39
1643571020000|2022-01-30 19:30:20|2569.08|2560.38|2572.89|2564.19|2572.91|2564.21|2569.08|2560.38|33
1643571030000|2022-01-30 19:30:30|2572.83|2564.13|2574.84|2566.14|2574.99|2566.29|2572.23|2563.53|39
1643571040000|2022-01-30 19:30:40|2574.78|2566.08|2573.39|2564.69|2574.96|2566.26|2573.3|2564.6|38
1643571050000|2022-01-30 19:30:50|2573.3|2564.6|2573.04|2564.34|2573.62|2564.92|2572.93|2564.23|37
1643571060000|2022-01-30 19:31:00|2572.93|2564.23|2573.77|2565.07|2573.86|2565.16|2572.66|2563.96|33
1643571070000|2022-01-30 19:31:10|2573.98|2565.28|2573.79|2565.09|2574.01|2565.31|2573.66|2564.96|30
1643571080000|2022-01-30 19:31:20|2573.8|2565.1|2574.47|2565.77|2574.97|2566.27|2573.8|2565.1|33
1643571090000|2022-01-30 19:31:30|2574.46|2565.76|2574.43|2565.73|2574.65|2565.95|2573.43|2564.73|37
1643571100000|2022-01-30 19:31:40|2574.45|2565.75|2572.6|2563.9|2574.49|2565.79|2572.56|2563.86|30
1643571110000|2022-01-30 19:31:50|2572.66|2563.96|2571.34|2562.64|2572.66|2563.96|2571.03|2562.33|39
1643571120000|2022-01-30 19:32:00|2571.04|2562.34|2569.52|2560.82|2571.04|2562.34|2569.52|2560.82|33
1643571130000|2022-01-30 19:32:10|2569.47|2560.77|2569.55|2560.85|2569.65|2560.95|2568.19|2559.49|32
1643571140000|2022-01-30 19:32:20|2569.5|2560.8|2568.53|2559.83|2569.55|2560.85|2568.39|2559.69|36
1643571150000|2022-01-30 19:32:30|2568.52|2559.82|2568.07|2559.37|2568.52|2559.82|2567.94|2559.24|32
1643571160000|2022-01-30 19:32:40|2568|2559.3|2566.33|2557.63|2568|2559.3|2565.62|2556.92|38
1643571170000|2022-01-30 19:32:50|2566.32|2557.62|2567.39|2558.69|2567.7|2559|2566.15|2557.45|32
1643571180000|2022-01-30 19:33:00|2567.38|2558.68|2567.33|2558.63|2567.42|2558.72|2566.81|2558.11|32
1643571190000|2022-01-30 19:33:10|2567.34|2558.64|2566.75|2558.05|2567.34|2558.64|2566.68|2557.98|30
1643571200000|2022-01-30 19:33:20|2566.76|2558.06|2566.7|2558|2566.87|2558.17|2566.49|2557.79|35
1643571210000|2022-01-30 19:33:30|2566.77|2558.07|2567.88|2559.18|2568.07|2559.37|2566.56|2557.86|30
1643571220000|2022-01-30 19:33:40|2568.05|2559.35|2567.86|2559.16|2568.05|2559.35|2567.81|2559.11|29
1643571230000|2022-01-30 19:33:50|2567.87|2559.17|2568.73|2560.03|2568.73|2560.03|2567.43|2558.73|34
1643571240000|2022-01-30 19:34:00|2568.86|2560.16|2569.32|2560.62|2569.32|2560.62|2567.94|2559.24|34
1643571250000|2022-01-30 19:34:10|2569.33|2560.63|2569.5|2560.8|2569.5|2560.8|2567.8|2559.1|31
1643571260000|2022-01-30 19:34:20|2569.6|2560.9|2568.89|2560.19|2569.6|2560.9|2568.58|2559.88|37
1643571270000|2022-01-30 19:34:30|2568.9|2560.2|2567.75|2559.05|2568.9|2560.2|2567.33|2558.63|32
1643571280000|2022-01-30 19:34:40|2567.72|2559.02|2567.83|2559.13|2567.92|2559.22|2567.58|2558.88|26
1643571290000|2022-01-30 19:34:50|2567.84|2559.14|2567.54|2558.84|2567.89|2559.19|2567.51|2558.81|30
1643571300000|2022-01-30 19:35:00|2567.71|2559.01|2566.95|2558.25|2567.71|2559.01|2566.95|2558.25|34
1643571310000|2022-01-30 19:35:10|2566.86|2558.16|2567.6|2558.9|2567.78|2559.08|2566.53|2557.83|31
1643571320000|2022-01-30 19:35:20|2567.66|2558.96|2567.71|2559.01|2567.79|2559.09|2567.63|2558.93|26
1643571330000|2022-01-30 19:35:30|2567.73|2559.03|2567.05|2558.35|2567.85|2559.15|2566.94|2558.24|34
1643571340000|2022-01-30 19:35:40|2567.06|2558.36|2566.49|2557.79|2567.09|2558.39|2566.48|2557.78|29
1643571350000|2022-01-30 19:35:50|2566.55|2557.85|2566.8|2558.1|2566.97|2558.27|2566.52|2557.82|29
1643571360000|2022-01-30 19:36:00|2566.79|2558.09|2566.77|2558.07|2566.91|2558.21|2566.64|2557.94|34
1643571370000|2022-01-30 19:36:10|2566.67|2557.97|2565.06|2556.36|2566.67|2557.97|2564.83|2556.13|33
1643571380000|2022-01-30 19:36:20|2565.07|2556.37|2564.95|2556.25|2565.07|2556.37|2564.72|2556.02|30
1643571390000|2022-01-30 19:36:30|2564.94|2556.24|2563.95|2555.25|2564.98|2556.28|2563.82|2555.12|37
1643571400000|2022-01-30 19:36:40|2563.98|2555.28|2563.8|2555.1|2564.03|2555.33|2563.61|2554.91|36
1643571410000|2022-01-30 19:36:50|2563.71|2555.01|2563.07|2554.37|2563.71|2555.01|2563.07|2554.37|27
1643571420000|2022-01-30 19:37:00|2563.02|2554.32|2565.06|2556.36|2565.33|2556.63|2563.02|2554.32|36
1643571430000|2022-01-30 19:37:10|2565.05|2556.35|2563.55|2554.85|2565.05|2556.35|2563.55|2554.85|35
1643571440000|2022-01-30 19:37:20|2563.38|2554.68|2564.77|2556.07|2564.81|2556.11|2563.3|2554.6|33
1643571450000|2022-01-30 19:37:30|2564.76|2556.06|2565.02|2556.32|2565.75|2557.05|2564.76|2556.06|29
1643571460000|2022-01-30 19:37:40|2565|2556.3|2565.71|2557.01|2565.77|2557.07|2564.96|2556.26|31
1643571470000|2022-01-30 19:37:50|2565.63|2556.93|2563.92|2555.22|2565.74|2557.04|2563.82|2555.12|30
1643571480000|2022-01-30 19:38:00|2563.94|2555.24|2564.43|2555.73|2565.3|2556.6|2563.56|2554.86|36
1643571490000|2022-01-30 19:38:10|2564.26|2555.56|2563.94|2555.24|2564.58|2555.88|2563.94|2555.24|33
1643571500000|2022-01-30 19:38:20|2563.8|2555.1|2564.32|2555.62|2564.32|2555.62|2563.73|2555.03|34
1643571510000|2022-01-30 19:38:30|2564.37|2555.67|2566.28|2557.58|2566.62|2557.92|2564.37|2555.67|34
1643571520000|2022-01-30 19:38:40|2566.29|2557.59|2565.54|2556.84|2566.63|2557.93|2565.54|2556.84|37
1643571530000|2022-01-30 19:38:50|2565.34|2556.64|2565.61|2556.91|2565.66|2556.96|2564.8|2556.1|37
1643571540000|2022-01-30 19:39:00|2565.6|2556.9|2565.04|2556.34|2565.83|2557.13|2564.82|2556.12|35
1643571550000|2022-01-30 19:39:10|2565.03|2556.33|2565.03|2556.33|2565.45|2556.75|2564.6|2555.9|36
1643571560000|2022-01-30 19:39:20|2565.04|2556.34|2565.19|2556.49|2565.19|2556.49|2564.45|2555.75|35
1643571570000|2022-01-30 19:39:30|2565.18|2556.48|2564.68|2555.98|2565.2|2556.5|2564.6|2555.9|35
1643571580000|2022-01-30 19:39:40|2564.72|2556.02|2565.23|2556.53|2565.23|2556.53|2564.62|2555.92|32
1643571590000|2022-01-30 19:39:50|2565.42|2556.72|2565.24|2556.54|2566.28|2557.58|2565.24|2556.54|33
1643571600000|2022-01-30 19:40:00|2565.26|2556.56|2565.33|2556.63|2565.33|2556.63|2564.74|2556.04|30
1643571610000|2022-01-30 19:40:10|2565.16|2556.46|2567.54|2558.84|2567.54|2558.84|2565.16|2556.46|33
1643571620000|2022-01-30 19:40:20|2567.56|2558.86|2568.77|2560.07|2568.81|2560.11|2567.56|2558.86|31
1643571630000|2022-01-30 19:40:30|2568.84|2560.14|2569.65|2560.95|2569.72|2561.02|2568.84|2560.14|33
1643571640000|2022-01-30 19:40:40|2569.67|2560.97|2570.68|2561.98|2570.81|2562.11|2569.61|2560.91|34
1643571650000|2022-01-30 19:40:50|2570.71|2562.01|2572.79|2564.09|2572.96|2564.26|2570.67|2561.97|35
1643571660000|2022-01-30 19:41:00|2572.88|2564.18|2572.78|2564.08|2573.79|2565.09|2572.66|2563.96|37
1643571670000|2022-01-30 19:41:10|2573.05|2564.35|2571.42|2562.72|2573.44|2564.74|2571.16|2562.46|37
1643571680000|2022-01-30 19:41:20|2571.46|2562.76|2570.3|2561.6|2571.85|2563.15|2570.3|2561.6|35
1643571690000|2022-01-30 19:41:30|2570.31|2561.61|2571.08|2562.38|2571.08|2562.38|2569.9|2561.2|39
1643571700000|2022-01-30 19:41:40|2571.14|2562.44|2571.68|2562.98|2572.18|2563.48|2571.14|2562.44|34
1643571710000|2022-01-30 19:41:50|2571.67|2562.97|2570.44|2561.74|2571.79|2563.09|2570.43|2561.73|34
1643571720000|2022-01-30 19:42:00|2570.38|2561.68|2571|2562.3|2571|2562.3|2570.38|2561.68|24
1643571730000|2022-01-30 19:42:10|2570.96|2562.26|2571.04|2562.34|2571.23|2562.53|2570.96|2562.26|37
1643571740000|2022-01-30 19:42:20|2571.01|2562.31|2571.96|2563.26|2572.53|2563.83|2571.01|2562.31|36
1643571750000|2022-01-30 19:42:30|2572.07|2563.37|2570.52|2561.82|2572.28|2563.58|2570.52|2561.82|29
1643571760000|2022-01-30 19:42:40|2570.53|2561.83|2569.79|2561.09|2570.92|2562.22|2569.79|2561.09|31
1643571770000|2022-01-30 19:42:50|2569.78|2561.08|2567.57|2558.87|2569.8|2561.1|2567.48|2558.78|34
1643571780000|2022-01-30 19:43:00|2567.49|2558.79|2567.28|2558.58|2567.55|2558.85|2567.23|2558.53|35
1643571790000|2022-01-30 19:43:10|2567.29|2558.59|2570.62|2561.92|2570.67|2561.97|2567.28|2558.58|35
1643571800000|2022-01-30 19:43:20|2570.64|2561.94|2570.64|2561.94|2570.82|2562.12|2570.19|2561.49|34
1643571810000|2022-01-30 19:43:30|2570.7|2562|2571.31|2562.61|2571.76|2563.06|2570.65|2561.95|39
1643571820000|2022-01-30 19:43:40|2571.17|2562.47|2570.76|2562.06|2571.17|2562.47|2570.55|2561.85|33
1643571830000|2022-01-30 19:43:50|2570.7|2562|2570.3|2561.6|2570.76|2562.06|2570.3|2561.6|30
1643571840000|2022-01-30 19:44:00|2570.35|2561.65|2570.73|2562.03|2570.75|2562.05|2570.15|2561.45|31
1643571850000|2022-01-30 19:44:10|2570.78|2562.08|2569.91|2561.21|2571.18|2562.48|2569.78|2561.08|34
1643571860000|2022-01-30 19:44:20|2569.88|2561.18|2569.77|2561.07|2569.97|2561.27|2569.38|2560.68|28
1643571870000|2022-01-30 19:44:30|2569.78|2561.08|2569.08|2560.38|2569.83|2561.13|2568.8|2560.1|34
1643571880000|2022-01-30 19:44:40|2569.14|2560.44|2569.34|2560.64|2569.42|2560.72|2569.01|2560.31|27
1643571890000|2022-01-30 19:44:50|2569.05|2560.35|2568.66|2559.96|2569.05|2560.35|2568.55|2559.85|34
1643571900000|2022-01-30 19:45:00|2568.67|2559.97|2568.92|2560.22|2569.02|2560.32|2568.67|2559.97|34
1643571910000|2022-01-30 19:45:10|2568.94|2560.24|2568.66|2559.96|2568.94|2560.24|2567.98|2559.28|32
1643571920000|2022-01-30 19:45:20|2568.82|2560.12|2568.7|2560|2568.82|2560.12|2568.21|2559.51|34
1643571930000|2022-01-30 19:45:30|2568.88|2560.18|2569.32|2560.62|2569.35|2560.65|2568.8|2560.1|30
1643571940000|2022-01-30 19:45:40|2569.25|2560.55|2569.95|2561.25|2569.98|2561.28|2569.25|2560.55|35
1643571950000|2022-01-30 19:45:50|2570.02|2561.32|2570.52|2561.82|2570.56|2561.86|2569.3|2560.6|37
1643571960000|2022-01-30 19:46:00|2570.53|2561.83|2572.64|2563.94|2572.65|2563.95|2570.53|2561.83|38
1643571970000|2022-01-30 19:46:10|2572.81|2564.11|2573.53|2564.83|2573.94|2565.24|2572.81|2564.11|33
1643571980000|2022-01-30 19:46:20|2573.52|2564.82|2574.54|2565.84|2574.59|2565.89|2573.48|2564.78|32
1643571990000|2022-01-30 19:46:30|2574.47|2565.77|2575.4|2566.7|2575.46|2566.76|2574.47|2565.77|36
1643572000000|2022-01-30 19:46:40|2575.42|2566.72|2575.02|2566.32|2575.63|2566.93|2574.92|2566.22|32
1643572010000|2022-01-30 19:46:50|2575.01|2566.31|2575|2566.3|2575.1|2566.4|2574.8|2566.1|34
1643572020000|2022-01-30 19:47:00|2575.06|2566.36|2571.83|2563.13|2575.13|2566.43|2571.83|2563.13|35
1643572030000|2022-01-30 19:47:10|2571.64|2562.94|2567.11|2558.41|2571.66|2562.96|2567.11|2558.41|36
1643572040000|2022-01-30 19:47:20|2567|2558.3|2567.07|2558.37|2567.96|2559.26|2566.71|2558.01|40
1643572050000|2022-01-30 19:47:30|2567.28|2558.58|2566.35|2557.65|2567.74|2559.04|2566.35|2557.65|34
1643572060000|2022-01-30 19:47:40|2566.3|2557.6|2570.11|2561.41|2570.11|2561.41|2566.08|2557.38|36
1643572070000|2022-01-30 19:47:50|2570.22|2561.52|2570|2561.3|2571.09|2562.39|2569.43|2560.73|38
1643572080000|2022-01-30 19:48:00|2570.15|2561.45|2568.29|2559.59|2570.15|2561.45|2568.29|2559.59|37
1643572090000|2022-01-30 19:48:10|2568.08|2559.38|2568.71|2560.01|2568.72|2560.02|2567.35|2558.65|38
1643572100000|2022-01-30 19:48:20|2568.75|2560.05|2568.22|2559.52|2569.4|2560.7|2568.17|2559.47|38
1643572110000|2022-01-30 19:48:30|2568.24|2559.54|2568.22|2559.52|2568.46|2559.76|2567.43|2558.73|35
1643572120000|2022-01-30 19:48:40|2568.26|2559.56|2568.14|2559.44|2568.26|2559.56|2567.79|2559.09|35
1643572130000|2022-01-30 19:48:50|2568.18|2559.48|2567.54|2558.84|2568.18|2559.48|2567.51|2558.81|34
1643572140000|2022-01-30 19:49:00|2567.53|2558.83|2567.81|2559.11|2567.81|2559.11|2567.43|2558.73|30
1643572150000|2022-01-30 19:49:10|2567.85|2559.15|2567.48|2558.78|2567.9|2559.2|2567.42|2558.72|32
1643572160000|2022-01-30 19:49:20|2567.43|2558.73|2567.02|2558.32|2567.44|2558.74|2566.29|2557.59|33
1643572170000|2022-01-30 19:49:30|2566.96|2558.26|2566.93|2558.23|2567.06|2558.36|2566.78|2558.08|30
1643572180000|2022-01-30 19:49:40|2566.85|2558.15|2566.81|2558.11|2566.91|2558.21|2566.77|2558.07|33
1643572190000|2022-01-30 19:49:50|2566.8|2558.1|2566.38|2557.68|2566.83|2558.13|2566.36|2557.66|21
1643572200000|2022-01-30 19:50:00|2566.36|2557.66|2566.48|2557.78|2566.59|2557.89|2566.32|2557.62|24
1643572210000|2022-01-30 19:50:10|2566.47|2557.77|2565.8|2557.1|2566.55|2557.85|2565.8|2557.1|27
1643572220000|2022-01-30 19:50:20|2565.81|2557.11|2563.72|2555.02|2565.97|2557.27|2563.72|2555.02|36
1643572230000|2022-01-30 19:50:30|2563.46|2554.76|2560.36|2551.66|2563.46|2554.76|2559.42|2550.72|39
1643572240000|2022-01-30 19:50:40|2560.25|2551.55|2560.99|2552.29|2561.32|2552.62|2560.25|2551.55|37
1643572250000|2022-01-30 19:50:50|2561|2552.3|2560.83|2552.13|2561.63|2552.93|2560.83|2552.13|32
1643572260000|2022-01-30 19:51:00|2560.71|2552.01|2561.12|2552.42|2561.26|2552.56|2560.55|2551.85|32
1643572270000|2022-01-30 19:51:10|2561.07|2552.37|2563.07|2554.37|2563.38|2554.68|2561.07|2552.37|29
1643572280000|2022-01-30 19:51:20|2563.03|2554.33|2562.18|2553.48|2563.65|2554.95|2561.73|2553.03|37
1643572290000|2022-01-30 19:51:30|2562.29|2553.59|2561.68|2552.98|2563.1|2554.4|2561.68|2552.98|37
1643572300000|2022-01-30 19:51:40|2561.69|2552.99|2561.7|2553|2561.83|2553.13|2561.42|2552.72|33
1643572310000|2022-01-30 19:51:50|2561.67|2552.97|2562.96|2554.26|2562.98|2554.28|2561.66|2552.96|38
1643572320000|2022-01-30 19:52:00|2562.83|2554.13|2563.2|2554.5|2563.26|2554.56|2562.8|2554.1|31
1643572330000|2022-01-30 19:52:10|2563.23|2554.53|2562.67|2553.97|2563.75|2555.05|2562.67|2553.97|30
1643572340000|2022-01-30 19:52:20|2562.68|2553.98|2562.05|2553.35|2562.68|2553.98|2561.66|2552.96|37
1643572350000|2022-01-30 19:52:30|2562.12|2553.42|2563.4|2554.7|2563.48|2554.78|2561.94|2553.24|36
1643572360000|2022-01-30 19:52:40|2563.41|2554.71|2562.75|2554.05|2563.65|2554.95|2562.68|2553.98|30
1643572370000|2022-01-30 19:52:50|2562.74|2554.04|2563.3|2554.6|2563.32|2554.62|2562.73|2554.03|35
1643572380000|2022-01-30 19:53:00|2563.39|2554.69|2563.72|2555.02|2563.74|2555.04|2563.39|2554.69|30
1643572390000|2022-01-30 19:53:10|2563.74|2555.04|2562.1|2553.4|2563.79|2555.09|2562.08|2553.38|35
1643572400000|2022-01-30 19:53:20|2562.15|2553.45|2561.04|2552.34|2562.22|2553.52|2560.9|2552.2|32
1643572410000|2022-01-30 19:53:30|2561.25|2552.55|2561.27|2552.57|2561.84|2553.14|2561.25|2552.55|31
1643572420000|2022-01-30 19:53:40|2561.17|2552.47|2562.05|2553.35|2562.05|2553.35|2561.07|2552.37|33
1643572430000|2022-01-30 19:53:50|2562.04|2553.34|2562.07|2553.37|2562.11|2553.41|2561.63|2552.93|30
1643572440000|2022-01-30 19:54:00|2562.08|2553.38|2561.35|2552.65|2562.1|2553.4|2561.35|2552.65|31
1643572450000|2022-01-30 19:54:10|2561.32|2552.62|2561.12|2552.42|2561.4|2552.7|2561.01|2552.31|33
1643572460000|2022-01-30 19:54:20|2561.11|2552.41|2562.15|2553.45|2562.15|2553.45|2561.02|2552.32|38
1643572470000|2022-01-30 19:54:30|2562.16|2553.46|2562.11|2553.41|2562.23|2553.53|2562.08|2553.38|31
1643572480000|2022-01-30 19:54:40|2562.12|2553.42|2562|2553.3|2562.17|2553.47|2561.92|2553.22|31
1643572490000|2022-01-30 19:54:50|2561.99|2553.29|2560.87|2552.17|2561.99|2553.29|2560.78|2552.08|29
1643572500000|2022-01-30 19:55:00|2560.91|2552.21|2562.89|2554.19|2562.89|2554.19|2560.91|2552.21|36
1643572510000|2022-01-30 19:55:10|2562.98|2554.28|2561.98|2553.28|2563.1|2554.4|2561.54|2552.84|36
1643572520000|2022-01-30 19:55:20|2562.02|2553.32|2561.24|2552.54|2562.02|2553.32|2561.07|2552.37|30
1643572530000|2022-01-30 19:55:30|2561.25|2552.55|2560.74|2552.04|2561.35|2552.65|2560.74|2552.04|31
1643572540000|2022-01-30 19:55:40|2560.73|2552.03|2561.16|2552.46|2561.16|2552.46|2560.44|2551.74|33
1643572550000|2022-01-30 19:55:50|2561.19|2552.49|2562.93|2554.23|2562.95|2554.25|2561.11|2552.41|31
1643572560000|2022-01-30 19:56:00|2562.92|2554.22|2561.99|2553.29|2563.23|2554.53|2561.99|2553.29|35
1643572570000|2022-01-30 19:56:10|2562.09|2553.39|2562.15|2553.45|2562.47|2553.77|2560.93|2552.23|32
1643572580000|2022-01-30 19:56:20|2562.19|2553.49|2562.62|2553.92|2562.68|2553.98|2562.07|2553.37|31
1643572590000|2022-01-30 19:56:30|2562.67|2553.97|2562.95|2554.25|2563.55|2554.85|2562.63|2553.93|34
1643572600000|2022-01-30 19:56:40|2563.01|2554.31|2562.75|2554.05|2563.19|2554.49|2562.3|2553.6|36
1643572610000|2022-01-30 19:56:50|2562.89|2554.19|2561.93|2553.23|2563.21|2554.51|2561.93|2553.23|31
1643572620000|2022-01-30 19:57:00|2561.89|2553.19|2562.85|2554.15|2562.95|2554.25|2561.89|2553.19|34
1643572630000|2022-01-30 19:57:10|2562.86|2554.16|2563.61|2554.91|2563.63|2554.93|2562.85|2554.15|30
1643572640000|2022-01-30 19:57:20|2563.64|2554.94|2563.92|2555.22|2564.85|2556.15|2563.61|2554.91|36
1643572650000|2022-01-30 19:57:30|2563.9|2555.2|2562.24|2553.54|2563.92|2555.22|2561.83|2553.13|23
1643572660000|2022-01-30 19:57:40|2562.23|2553.53|2562.74|2554.04|2563.24|2554.54|2562.04|2553.34|33
1643572670000|2022-01-30 19:57:50|2562.72|2554.02|2563.21|2554.51|2563.33|2554.63|2562|2553.3|34
1643572680000|2022-01-30 19:58:00|2563.23|2554.53|2563.24|2554.54|2563.39|2554.69|2563.03|2554.33|32
1643572690000|2022-01-30 19:58:10|2563.29|2554.59|2563.08|2554.38|2564.02|2555.32|2563.08|2554.38|32
1643572700000|2022-01-30 19:58:20|2563.1|2554.4|2562.94|2554.24|2563.1|2554.4|2562.67|2553.97|38
1643572710000|2022-01-30 19:58:30|2562.95|2554.25|2563.4|2554.7|2563.4|2554.7|2562.86|2554.16|31
1643572720000|2022-01-30 19:58:40|2563.38|2554.68|2564.62|2555.92|2564.71|2556.01|2563.35|2554.65|31
1643572730000|2022-01-30 19:58:50|2564.61|2555.91|2564.28|2555.58|2564.71|2556.01|2564.2|2555.5|28
1643572740000|2022-01-30 19:59:00|2564.26|2555.56|2565.95|2557.25|2565.95|2557.25|2563.53|2554.83|34
1643572750000|2022-01-30 19:59:10|2565.99|2557.29|2564.33|2555.63|2566.02|2557.32|2564.27|2555.57|39
1643572760000|2022-01-30 19:59:20|2564.29|2555.59|2566.12|2557.42|2566.12|2557.42|2563.82|2555.12|38
1643572770000|2022-01-30 19:59:30|2566.05|2557.35|2565.15|2556.45|2566.11|2557.41|2565.07|2556.37|34
1643572780000|2022-01-30 19:59:40|2565.14|2556.44|2565.33|2556.63|2565.39|2556.69|2565.11|2556.41|30
1643572790000|2022-01-30 19:59:50|2565.38|2556.68|2565.1|2556.4|2565.38|2556.68|2564.72|2556.02|32
1643572800000|2022-01-30 20:00:00|2565.13|2556.43|2563.97|2555.27|2565.17|2556.47|2563.54|2554.84|39
1643572810000|2022-01-30 20:00:10|2563.84|2555.14|2563.54|2554.84|2564.06|2555.36|2563.46|2554.76|38
1643572820000|2022-01-30 20:00:20|2563.53|2554.83|2566.49|2557.79|2566.69|2557.99|2563.53|2554.83|36
1643572830000|2022-01-30 20:00:30|2566.48|2557.78|2566.25|2557.55|2566.56|2557.86|2565.29|2556.59|38
1643572840000|2022-01-30 20:00:40|2566.16|2557.46|2565.98|2557.28|2566.24|2557.54|2565.76|2557.06|37
1643572850000|2022-01-30 20:00:50|2566.11|2557.41|2564.9|2556.2|2566.25|2557.55|2564.9|2556.2|36
1643572860000|2022-01-30 20:01:00|2564.97|2556.27|2565.19|2556.49|2565.91|2557.21|2564.97|2556.27|36
1643572870000|2022-01-30 20:01:10|2565.23|2556.53|2565.7|2557|2565.96|2557.26|2565.18|2556.48|32
1643572880000|2022-01-30 20:01:20|2565.71|2557.01|2566.34|2557.64|2566.34|2557.64|2565.47|2556.77|34
1643572890000|2022-01-30 20:01:30|2566.33|2557.63|2569.23|2560.53|2569.32|2560.62|2566.3|2557.6|40
1643572900000|2022-01-30 20:01:40|2569.14|2560.44|2568.95|2560.25|2569.31|2560.61|2568.04|2559.34|37
1643572910000|2022-01-30 20:01:50|2568.88|2560.18|2569.26|2560.56|2569.26|2560.56|2568.88|2560.18|35
1643572920000|2022-01-30 20:02:00|2569.25|2560.55|2569.22|2560.52|2569.29|2560.59|2568.62|2559.92|37
1643572930000|2022-01-30 20:02:10|2569.21|2560.51|2571.22|2562.52|2571.22|2562.52|2569.01|2560.31|37
1643572940000|2022-01-30 20:02:20|2571.21|2562.51|2569.38|2560.68|2571.32|2562.62|2569.16|2560.46|33
1643572950000|2022-01-30 20:02:30|2569.43|2560.73|2570.04|2561.34|2570.13|2561.43|2569.43|2560.73|37
1643572960000|2022-01-30 20:02:40|2570.08|2561.38|2570.2|2561.5|2570.28|2561.58|2569.93|2561.23|29
1643572970000|2022-01-30 20:02:50|2570.27|2561.57|2565.73|2557.03|2570.33|2561.63|2562.8|2554.1|37
1643572980000|2022-01-30 20:03:00|2565.74|2557.04|2564.14|2555.44|2565.74|2557.04|2564.06|2555.36|35
1643572990000|2022-01-30 20:03:10|2563.92|2555.22|2561.98|2553.28|2563.92|2555.22|2561.98|2553.28|37
1643573000000|2022-01-30 20:03:20|2561.92|2553.22|2560.81|2552.11|2561.92|2553.22|2560.18|2551.48|39
1643573010000|2022-01-30 20:03:30|2560.82|2552.12|2562.55|2553.85|2562.59|2553.89|2560.77|2552.07|35
1643573020000|2022-01-30 20:03:40|2562.5|2553.8|2561.43|2552.73|2562.74|2554.04|2561.43|2552.73|32
1643573030000|2022-01-30 20:03:50|2561.24|2552.54|2561.14|2552.44|2561.34|2552.64|2560.74|2552.04|36
1643573040000|2022-01-30 20:04:00|2561.29|2552.59|2560.35|2551.65|2561.64|2552.94|2560.35|2551.65|35
1643573050000|2022-01-30 20:04:10|2560.22|2551.52|2559.63|2550.93|2560.43|2551.73|2559.63|2550.93|37
1643573060000|2022-01-30 20:04:20|2559.64|2550.94|2558.51|2549.81|2559.64|2550.94|2558.24|2549.54|36
1643573070000|2022-01-30 20:04:30|2558.54|2549.84|2551.69|2542.99|2558.63|2549.93|2551.02|2542.32|36
1643573080000|2022-01-30 20:04:40|2552.23|2543.53|2553.74|2545.04|2553.77|2545.07|2552.23|2543.53|40
1643573090000|2022-01-30 20:04:50|2553.86|2545.16|2551.54|2542.84|2554.59|2545.89|2551.44|2542.74|38
1643573100000|2022-01-30 20:05:00|2551.46|2542.76|2550.78|2542.08|2551.97|2543.27|2550.62|2541.92|37
1643573110000|2022-01-30 20:05:10|2550.8|2542.1|2550.22|2541.52|2550.8|2542.1|2549.77|2541.07|39
1643573120000|2022-01-30 20:05:20|2550.09|2541.39|2550.93|2542.23|2550.94|2542.24|2549.83|2541.13|38
1643573130000|2022-01-30 20:05:30|2550.98|2542.28|2551.12|2542.42|2551.29|2542.59|2550.65|2541.95|35
1643573140000|2022-01-30 20:05:40|2550.71|2542.01|2549.36|2540.66|2551.27|2542.57|2549.33|2540.63|37
1643573150000|2022-01-30 20:05:50|2549.43|2540.73|2549.87|2541.17|2550.43|2541.73|2549.39|2540.69|37
1643573160000|2022-01-30 20:06:00|2549.84|2541.14|2549.24|2540.54|2550.68|2541.98|2549.18|2540.48|36
1643573170000|2022-01-30 20:06:10|2549.33|2540.63|2551.46|2542.76|2551.46|2542.76|2549.13|2540.43|38
1643573180000|2022-01-30 20:06:20|2551.55|2542.85|2551.93|2543.23|2552.4|2543.7|2550.09|2541.39|37
1643573190000|2022-01-30 20:06:30|2552|2543.3|2550.97|2542.27|2552.5|2543.8|2550.93|2542.23|32
1643573200000|2022-01-30 20:06:40|2550.9|2542.2|2550.11|2541.41|2551.09|2542.39|2549.97|2541.27|31
1643573210000|2022-01-30 20:06:50|2550.13|2541.43|2550.61|2541.91|2550.66|2541.96|2549.99|2541.29|36
1643573220000|2022-01-30 20:07:00|2550.67|2541.97|2550.35|2541.65|2551.2|2542.5|2550.35|2541.65|38
1643573230000|2022-01-30 20:07:10|2550.52|2541.82|2549.58|2540.88|2550.68|2541.98|2549.17|2540.47|35
1643573240000|2022-01-30 20:07:20|2549.55|2540.85|2551.43|2542.73|2551.47|2542.77|2549.55|2540.85|36
1643573250000|2022-01-30 20:07:30|2551.2|2542.5|2552.11|2543.41|2552.11|2543.41|2550.69|2541.99|38
1643573260000|2022-01-30 20:07:40|2552.25|2543.55|2552.93|2544.23|2554.05|2545.35|2552.25|2543.55|37
1643573270000|2022-01-30 20:07:50|2552.83|2544.13|2553.19|2544.49|2553.6|2544.9|2552.82|2544.12|34
1643573280000|2022-01-30 20:08:00|2553.21|2544.51|2553.14|2544.44|2553.58|2544.88|2552.88|2544.18|38
1643573290000|2022-01-30 20:08:10|2553.13|2544.43|2553.04|2544.34|2553.17|2544.47|2552.31|2543.61|36
1643573300000|2022-01-30 20:08:20|2552.99|2544.29|2554.4|2545.7|2554.72|2546.02|2552.89|2544.19|39
1643573310000|2022-01-30 20:08:30|2554.42|2545.72|2554.69|2545.99|2554.82|2546.12|2554.42|2545.72|37
1643573320000|2022-01-30 20:08:40|2554.73|2546.03|2553.98|2545.28|2554.77|2546.07|2553.57|2544.87|33
1643573330000|2022-01-30 20:08:50|2554|2545.3|2553.76|2545.06|2554|2545.3|2553.3|2544.6|36
1643573340000|2022-01-30 20:09:00|2553.55|2544.85|2551.99|2543.29|2553.71|2545.01|2551.84|2543.14|36
1643573350000|2022-01-30 20:09:10|2552.11|2543.41|2552.96|2544.26|2554.41|2545.71|2552.11|2543.41|37
1643573360000|2022-01-30 20:09:20|2552.94|2544.24|2553.72|2545.02|2554.1|2545.4|2552.94|2544.24|32
1643573370000|2022-01-30 20:09:30|2553.71|2545.01|2553.71|2545.01|2553.76|2545.06|2553.63|2544.93|30
1643573380000|2022-01-30 20:09:40|2553.75|2545.05|2553.75|2545.05|2553.89|2545.19|2553.67|2544.97|31
1643573390000|2022-01-30 20:09:50|2553.71|2545.01|2553.5|2544.8|2553.83|2545.13|2553.23|2544.53|37
1643573400000|2022-01-30 20:10:00|2553.51|2544.81|2552.94|2544.24|2553.53|2544.83|2552.69|2543.99|35
1643573410000|2022-01-30 20:10:10|2552.93|2544.23|2553.35|2544.65|2553.39|2544.69|2552.93|2544.23|24
1643573420000|2022-01-30 20:10:20|2553.33|2544.63|2554.64|2545.94|2554.64|2545.94|2553.21|2544.51|39
1643573430000|2022-01-30 20:10:30|2554.66|2545.96|2553.45|2544.75|2554.96|2546.26|2552.9|2544.2|37
1643573440000|2022-01-30 20:10:40|2553.41|2544.71|2554.14|2545.44|2554.14|2545.44|2553.27|2544.57|33
1643573450000|2022-01-30 20:10:50|2554.27|2545.57|2554.11|2545.41|2554.42|2545.72|2554.11|2545.41|28
1643573460000|2022-01-30 20:11:00|2554.47|2545.77|2555.49|2546.79|2555.78|2547.08|2554.47|2545.77|34
1643573470000|2022-01-30 20:11:10|2555.34|2546.64|2555.32|2546.62|2555.38|2546.68|2555.15|2546.45|31
1643573480000|2022-01-30 20:11:20|2555.41|2546.71|2555.98|2547.28|2556.19|2547.49|2555.37|2546.67|39
1643573490000|2022-01-30 20:11:30|2555.87|2547.17|2556.35|2547.65|2556.48|2547.78|2555.86|2547.16|30
1643573500000|2022-01-30 20:11:40|2556.4|2547.7|2555.76|2547.06|2557.03|2548.33|2555.55|2546.85|31
1643573510000|2022-01-30 20:11:50|2555.84|2547.14|2557.17|2548.47|2557.17|2548.47|2555.8|2547.1|34
1643573520000|2022-01-30 20:12:00|2557.1|2548.4|2558.87|2550.17|2558.87|2550.17|2557.07|2548.37|31
1643573530000|2022-01-30 20:12:10|2558.79|2550.09|2560.15|2551.45|2561.46|2552.76|2558.79|2550.09|36
1643573540000|2022-01-30 20:12:20|2560.19|2551.49|2561.27|2552.57|2562.06|2553.36|2560.19|2551.49|38
1643573550000|2022-01-30 20:12:30|2561.16|2552.46|2559.56|2550.86|2561.16|2552.46|2559.21|2550.51|37
1643573560000|2022-01-30 20:12:40|2559.64|2550.94|2561.89|2553.19|2561.89|2553.19|2559.64|2550.94|35
1643573570000|2022-01-30 20:12:50|2562.1|2553.4|2564.33|2555.63|2564.39|2555.69|2562.06|2553.36|37
1643573580000|2022-01-30 20:13:00|2564.12|2555.42|2563.73|2555.03|2565.06|2556.36|2563.73|2555.03|38
1643573590000|2022-01-30 20:13:10|2563.6|2554.9|2562.84|2554.14|2564.67|2555.97|2562.63|2553.93|39
1643573600000|2022-01-30 20:13:20|2562.89|2554.19|2563.38|2554.68|2564.01|2555.31|2562.89|2554.19|39
1643573610000|2022-01-30 20:13:30|2563.33|2554.63|2564.23|2555.53|2564.23|2555.53|2563.33|2554.63|37
1643573620000|2022-01-30 20:13:40|2564.21|2555.51|2567.96|2559.26|2568.01|2559.31|2564.21|2555.51|38
1643573630000|2022-01-30 20:13:50|2567.95|2559.25|2572.49|2563.79|2572.49|2563.79|2567.95|2559.25|38
1643573640000|2022-01-30 20:14:00|2572.62|2563.92|2570.23|2561.53|2573.34|2564.64|2570.23|2561.53|39
1643573650000|2022-01-30 20:14:10|2570.21|2561.51|2569.69|2560.99|2570.33|2561.63|2569.17|2560.47|40
1643573660000|2022-01-30 20:14:20|2569.95|2561.25|2568.86|2560.16|2570.59|2561.89|2568.77|2560.07|35
1643573670000|2022-01-30 20:14:30|2568.7|2560|2570.29|2561.59|2570.31|2561.61|2567.62|2558.92|38
1643573680000|2022-01-30 20:14:40|2570.25|2561.55|2570.8|2562.1|2570.93|2562.23|2569.72|2561.02|38
1643573690000|2022-01-30 20:14:50|2570.77|2562.07|2570.34|2561.64|2571.13|2562.43|2570.27|2561.57|39
1643573700000|2022-01-30 20:15:00|2570.35|2561.65|2568.52|2559.82|2570.43|2561.73|2568.51|2559.81|39
1643573710000|2022-01-30 20:15:10|2568.48|2559.78|2570.07|2561.37|2570.07|2561.37|2568.47|2559.77|37
1643573720000|2022-01-30 20:15:20|2570.11|2561.41|2573.05|2564.35|2573.05|2564.35|2570.11|2561.41|36
1643573730000|2022-01-30 20:15:30|2573.17|2564.47|2573.67|2564.97|2574.68|2565.98|2572.35|2563.65|39
1643573740000|2022-01-30 20:15:40|2573.61|2564.91|2576.18|2567.48|2576.91|2568.21|2573.61|2564.91|38
1643573750000|2022-01-30 20:15:50|2576.28|2567.58|2576.04|2567.34|2576.28|2567.58|2575.69|2566.99|39
1643573760000|2022-01-30 20:16:00|2575.86|2567.16|2576.62|2567.92|2576.62|2567.92|2575.28|2566.58|37
1643573770000|2022-01-30 20:16:10|2576.63|2567.93|2576.79|2568.09|2577.4|2568.7|2575.72|2567.02|34
1643573780000|2022-01-30 20:16:20|2576.83|2568.13|2576.55|2567.85|2577.07|2568.37|2576.24|2567.54|35
1643573790000|2022-01-30 20:16:30|2576.49|2567.79|2576.59|2567.89|2577.06|2568.36|2575.91|2567.21|35
1643573800000|2022-01-30 20:16:40|2576.55|2567.85|2577.63|2568.93|2577.79|2569.09|2576.14|2567.44|35
1643573810000|2022-01-30 20:16:50|2577.52|2568.82|2576.93|2568.23|2577.59|2568.89|2576.73|2568.03|38
1643573820000|2022-01-30 20:17:00|2576.77|2568.07|2576.17|2567.47|2576.83|2568.13|2576.15|2567.45|37
1643573830000|2022-01-30 20:17:10|2576.14|2567.44|2576.96|2568.26|2577.02|2568.32|2576.14|2567.44|36
1643573840000|2022-01-30 20:17:20|2577|2568.3|2576.31|2567.61|2577.02|2568.32|2576.22|2567.52|26
1643573850000|2022-01-30 20:17:30|2576.28|2567.58|2576.76|2568.06|2577.04|2568.34|2576.28|2567.58|34
1643573860000|2022-01-30 20:17:40|2576.95|2568.25|2577.06|2568.36|2577.06|2568.36|2576.48|2567.78|37
1643573870000|2022-01-30 20:17:50|2576.97|2568.27|2576.4|2567.7|2576.97|2568.27|2576.4|2567.7|34
1643573880000|2022-01-30 20:18:00|2576.48|2567.78|2576.56|2567.86|2576.87|2568.17|2576.46|2567.76|31
1643573890000|2022-01-30 20:18:10|2576.68|2567.98|2577.21|2568.51|2577.29|2568.59|2576.58|2567.88|36
1643573900000|2022-01-30 20:18:20|2577.22|2568.52|2577|2568.3|2577.27|2568.57|2576.95|2568.25|33
1643573910000|2022-01-30 20:18:30|2576.97|2568.27|2575.25|2566.55|2577.01|2568.31|2575.25|2566.55|28
1643573920000|2022-01-30 20:18:40|2575.17|2566.47|2574.15|2565.45|2575.17|2566.47|2573.9|2565.2|39
1643573930000|2022-01-30 20:18:50|2573.86|2565.16|2573.5|2564.8|2573.87|2565.17|2573.37|2564.67|35
1643573940000|2022-01-30 20:19:00|2573.48|2564.78|2576.98|2568.28|2577.02|2568.32|2573.48|2564.78|35
1643573950000|2022-01-30 20:19:10|2576.83|2568.13|2577.28|2568.58|2577.77|2569.07|2576.83|2568.13|36
1643573960000|2022-01-30 20:19:20|2577.25|2568.55|2577.13|2568.43|2577.36|2568.66|2577.12|2568.42|33
1643573970000|2022-01-30 20:19:30|2577.1|2568.4|2576.88|2568.18|2577.43|2568.73|2576.85|2568.15|28
1643573980000|2022-01-30 20:19:40|2576.66|2567.96|2575.02|2566.32|2576.95|2568.25|2574.97|2566.27|35
1643573990000|2022-01-30 20:19:50|2575.03|2566.33|2576.3|2567.6|2576.84|2568.14|2575.03|2566.33|33
1643574000000|2022-01-30 20:20:00|2576.23|2567.53|2576.53|2567.83|2576.8|2568.1|2575.81|2567.11|37
1643574010000|2022-01-30 20:20:10|2576.43|2567.73|2576.94|2568.24|2577.03|2568.33|2576.39|2567.69|31
1643574020000|2022-01-30 20:20:20|2576.82|2568.12|2576.45|2567.75|2576.87|2568.17|2576.41|2567.71|27
1643574030000|2022-01-30 20:20:30|2576.46|2567.76|2577.1|2568.4|2577.3|2568.6|2576.44|2567.74|34
1643574040000|2022-01-30 20:20:40|2577.21|2568.51|2576.69|2567.99|2577.84|2569.14|2576.69|2567.99|32
1643574050000|2022-01-30 20:20:50|2576.68|2567.98|2576.43|2567.73|2576.78|2568.08|2576.23|2567.53|33
1643574060000|2022-01-30 20:21:00|2576.42|2567.72|2576.54|2567.84|2576.54|2567.84|2576.16|2567.46|34
1643574070000|2022-01-30 20:21:10|2576.53|2567.83|2577.17|2568.47|2577.71|2569.01|2576.3|2567.6|39
1643574080000|2022-01-30 20:21:20|2577.19|2568.49|2577.47|2568.77|2577.59|2568.89|2577.18|2568.48|31
1643574090000|2022-01-30 20:21:30|2577.44|2568.74|2577.6|2568.9|2577.66|2568.96|2577.44|2568.74|25
1643574100000|2022-01-30 20:21:40|2577.59|2568.89|2577.69|2568.99|2577.69|2568.99|2577.59|2568.89|21
1643574110000|2022-01-30 20:21:50|2577.68|2568.98|2577.79|2569.09|2577.79|2569.09|2577.53|2568.83|25
1643574120000|2022-01-30 20:22:00|2577.8|2569.1|2577.93|2569.23|2578.22|2569.52|2577.79|2569.09|30
1643574130000|2022-01-30 20:22:10|2577.9|2569.2|2577.79|2569.09|2577.96|2569.26|2577.75|2569.05|23
1643574140000|2022-01-30 20:22:20|2577.77|2569.07|2578.2|2569.5|2578.53|2569.83|2577.76|2569.06|29
1643574150000|2022-01-30 20:22:30|2578.21|2569.51|2578.11|2569.41|2578.22|2569.52|2577.39|2568.69|33
1643574160000|2022-01-30 20:22:40|2578.13|2569.43|2578.53|2569.83|2578.54|2569.84|2578.12|2569.42|36
1643574170000|2022-01-30 20:22:50|2578.54|2569.84|2578.24|2569.54|2578.64|2569.94|2578.24|2569.54|33
1643574180000|2022-01-30 20:23:00|2578.28|2569.58|2578.56|2569.86|2578.61|2569.91|2578.25|2569.55|33
1643574190000|2022-01-30 20:23:10|2578.55|2569.85|2578.23|2569.53|2578.55|2569.85|2578.02|2569.32|29
1643574200000|2022-01-30 20:23:20|2578.32|2569.62|2578.77|2570.07|2578.86|2570.16|2578.31|2569.61|27
1643574210000|2022-01-30 20:23:30|2578.82|2570.12|2578.82|2570.12|2578.92|2570.22|2578.77|2570.07|19
1643574220000|2022-01-30 20:23:40|2578.81|2570.11|2578.5|2569.8|2578.92|2570.22|2578.5|2569.8|23
1643574230000|2022-01-30 20:23:50|2578.59|2569.89|2578.76|2570.06|2578.84|2570.14|2578.57|2569.87|23
1643574240000|2022-01-30 20:24:00|2578.79|2570.09|2578.79|2570.09|2578.81|2570.11|2578.75|2570.05|23
1643574250000|2022-01-30 20:24:10|2578.78|2570.08|2578.45|2569.75|2578.84|2570.14|2578.26|2569.56|29
1643574260000|2022-01-30 20:24:20|2578.41|2569.71|2578.27|2569.57|2579.49|2570.79|2578.27|2569.57|34
1643574270000|2022-01-30 20:24:30|2578.26|2569.56|2579.01|2570.31|2579.18|2570.48|2578.26|2569.56|28
1643574280000|2022-01-30 20:24:40|2579.02|2570.32|2579.22|2570.52|2579.32|2570.62|2579|2570.3|27
1643574290000|2022-01-30 20:24:50|2579.25|2570.55|2579.33|2570.63|2579.49|2570.79|2579.22|2570.52|30
1643574300000|2022-01-30 20:25:00|2579.34|2570.64|2579.27|2570.57|2579.42|2570.72|2579.24|2570.54|20
1643574310000|2022-01-30 20:25:10|2579.26|2570.56|2579.08|2570.38|2579.3|2570.6|2578.69|2569.99|24
1643574320000|2022-01-30 20:25:20|2579.09|2570.39|2582.78|2574.08|2583.38|2574.68|2578.81|2570.11|30
1643574330000|2022-01-30 20:25:30|2582.55|2573.85|2581.94|2573.24|2582.57|2573.87|2580|2571.3|39
1643574340000|2022-01-30 20:25:40|2582.28|2573.58|2582.26|2573.56|2582.34|2573.64|2581.63|2572.93|33
1643574350000|2022-01-30 20:25:50|2582.21|2573.51|2582.68|2573.98|2583.57|2574.87|2582.08|2573.38|37
1643574360000|2022-01-30 20:26:00|2582.7|2574|2580.75|2572.05|2583.12|2574.42|2580.75|2572.05|36
1643574370000|2022-01-30 20:26:10|2580.91|2572.21|2581.64|2572.94|2581.68|2572.98|2580.87|2572.17|33
1643574380000|2022-01-30 20:26:20|2581.57|2572.87|2581.53|2572.83|2581.75|2573.05|2581.32|2572.62|34
1643574390000|2022-01-30 20:26:30|2581.57|2572.87|2581.52|2572.82|2581.75|2573.05|2581.52|2572.82|26
1643574400000|2022-01-30 20:26:40|2581.53|2572.83|2582.4|2573.7|2583.03|2574.33|2581.53|2572.83|34
1643574410000|2022-01-30 20:26:50|2582.34|2573.64|2582.37|2573.67|2583.01|2574.31|2582.16|2573.46|34
1643574420000|2022-01-30 20:27:00|2582.47|2573.77|2582.61|2573.91|2582.69|2573.99|2582.47|2573.77|30
1643574430000|2022-01-30 20:27:10|2582.46|2573.76|2582.11|2573.41|2582.49|2573.79|2581.42|2572.72|34
1643574440000|2022-01-30 20:27:20|2582.12|2573.42|2581.27|2572.57|2582.12|2573.42|2581.12|2572.42|28
1643574450000|2022-01-30 20:27:30|2581.28|2572.58|2581.35|2572.65|2581.55|2572.85|2581.22|2572.52|32
1643574460000|2022-01-30 20:27:40|2581.34|2572.64|2581.53|2572.83|2581.64|2572.94|2581.34|2572.64|31
1643574470000|2022-01-30 20:27:50|2581.48|2572.78|2580.77|2572.07|2581.5|2572.8|2580.76|2572.06|32
1643574480000|2022-01-30 20:28:00|2580.68|2571.98|2575.49|2566.79|2580.68|2571.98|2575.49|2566.79|37
1643574490000|2022-01-30 20:28:10|2575.56|2566.86|2577.1|2568.4|2578.21|2569.51|2575.51|2566.81|36
1643574500000|2022-01-30 20:28:20|2577.11|2568.41|2577.48|2568.78|2577.76|2569.06|2576.55|2567.85|35
1643574510000|2022-01-30 20:28:30|2577.12|2568.42|2577.02|2568.32|2577.12|2568.42|2576.45|2567.75|33
1643574520000|2022-01-30 20:28:40|2576.96|2568.26|2577.82|2569.12|2577.98|2569.28|2576.69|2567.99|33
1643574530000|2022-01-30 20:28:50|2577.83|2569.13|2577.68|2568.98|2578.67|2569.97|2577.66|2568.96|32
1643574540000|2022-01-30 20:29:00|2577.65|2568.95|2577.31|2568.61|2577.8|2569.1|2577.16|2568.46|33
1643574550000|2022-01-30 20:29:10|2577.28|2568.58|2578.3|2569.6|2578.3|2569.6|2577.16|2568.46|30
1643574560000|2022-01-30 20:29:20|2578.33|2569.63|2577.95|2569.25|2578.37|2569.67|2577.57|2568.87|32
1643574570000|2022-01-30 20:29:30|2577.94|2569.24|2576.05|2567.35|2577.94|2569.24|2576.05|2567.35|36
1643574580000|2022-01-30 20:29:40|2575.93|2567.23|2575.94|2567.24|2576.19|2567.49|2575.37|2566.67|28
1643574590000|2022-01-30 20:29:50|2576.08|2567.38|2576.73|2568.03|2576.77|2568.07|2576.08|2567.38|29
1643574600000|2022-01-30 20:30:00|2576.75|2568.05|2576.9|2568.2|2577.04|2568.34|2575.29|2566.59|36
1643574610000|2022-01-30 20:30:10|2576.7|2568|2576.78|2568.08|2576.9|2568.2|2576.43|2567.73|35
1643574620000|2022-01-30 20:30:20|2576.79|2568.09|2577.55|2568.85|2578.05|2569.35|2576.78|2568.08|36
1643574630000|2022-01-30 20:30:30|2577.57|2568.87|2576.58|2567.88|2577.57|2568.87|2576.32|2567.62|32
1643574640000|2022-01-30 20:30:40|2576.59|2567.89|2576.66|2567.96|2576.8|2568.1|2576.59|2567.89|31
1643574650000|2022-01-30 20:30:50|2576.61|2567.91|2576.36|2567.66|2576.61|2567.91|2576.25|2567.55|29
1643574660000|2022-01-30 20:31:00|2576.34|2567.64|2576.99|2568.29|2577|2568.3|2576.09|2567.39|30
1643574670000|2022-01-30 20:31:10|2577|2568.3|2576.91|2568.21|2577.07|2568.37|2576.76|2568.06|29
1643574680000|2022-01-30 20:31:20|2576.89|2568.19|2576.88|2568.18|2576.94|2568.24|2576.74|2568.04|28
1643574690000|2022-01-30 20:31:30|2576.86|2568.16|2577.79|2569.09|2577.79|2569.09|2576.8|2568.1|31
1643574700000|2022-01-30 20:31:40|2577.72|2569.02|2578.32|2569.62|2578.35|2569.65|2577.72|2569.02|26
1643574710000|2022-01-30 20:31:50|2578.39|2569.69|2578.66|2569.96|2578.76|2570.06|2578.36|2569.66|30
1643574720000|2022-01-30 20:32:00|2578.7|2570|2579.24|2570.54|2579.24|2570.54|2578.63|2569.93|31
1643574730000|2022-01-30 20:32:10|2579.3|2570.6|2581.55|2572.85|2581.56|2572.86|2579.14|2570.44|29
1643574740000|2022-01-30 20:32:20|2581.54|2572.84|2581.11|2572.41|2581.55|2572.85|2580.73|2572.03|21
1643574750000|2022-01-30 20:32:30|2581.13|2572.43|2578.43|2569.73|2581.13|2572.43|2578.43|2569.73|34
1643574760000|2022-01-30 20:32:40|2578.39|2569.69|2578.96|2570.26|2579|2570.3|2578.17|2569.47|36
1643574770000|2022-01-30 20:32:50|2579.12|2570.42|2579.22|2570.52|2579.29|2570.59|2578.9|2570.2|37
1643574780000|2022-01-30 20:33:00|2579.34|2570.64|2579.66|2570.96|2579.71|2571.01|2578.79|2570.09|34
1643574790000|2022-01-30 20:33:10|2579.76|2571.06|2581.17|2572.47|2581.17|2572.47|2579.65|2570.95|36
1643574800000|2022-01-30 20:33:20|2581.15|2572.45|2580.91|2572.21|2581.15|2572.45|2580.29|2571.59|38
1643574810000|2022-01-30 20:33:30|2580.88|2572.18|2580.79|2572.09|2581.16|2572.46|2580.78|2572.08|33
1643574820000|2022-01-30 20:33:40|2580.77|2572.07|2580.99|2572.29|2581.16|2572.46|2580.77|2572.07|30
1643574830000|2022-01-30 20:33:50|2581|2572.3|2581.06|2572.36|2581.15|2572.45|2580.89|2572.19|31
1643574840000|2022-01-30 20:34:00|2580.98|2572.28|2580.97|2572.27|2581.47|2572.77|2580.97|2572.27|31
1643574850000|2022-01-30 20:34:10|2580.83|2572.13|2581|2572.3|2581.15|2572.45|2580.68|2571.98|36
1643574860000|2022-01-30 20:34:20|2580.95|2572.25|2581.74|2573.04|2581.74|2573.04|2580.95|2572.25|33
1643574870000|2022-01-30 20:34:30|2581.7|2573|2581.72|2573.02|2581.76|2573.06|2581.62|2572.92|25
1643574880000|2022-01-30 20:34:40|2581.73|2573.03|2581.52|2572.82|2581.75|2573.05|2581.4|2572.7|29
1643574890000|2022-01-30 20:34:50|2581.55|2572.85|2581.79|2573.09|2581.87|2573.17|2581.48|2572.78|28
1643574900000|2022-01-30 20:35:00|2581.9|2573.2|2581.87|2573.17|2582.06|2573.36|2581.68|2572.98|30
1643574910000|2022-01-30 20:35:10|2581.88|2573.18|2582.01|2573.31|2582.04|2573.34|2581.86|2573.16|17
1643574920000|2022-01-30 20:35:20|2582|2573.3|2582.07|2573.37|2582.25|2573.55|2581.87|2573.17|28
1643574930000|2022-01-30 20:35:30|2582.12|2573.42|2582.01|2573.31|2582.24|2573.54|2582.01|2573.31|22
1643574940000|2022-01-30 20:35:40|2582.07|2573.37|2582.12|2573.42|2582.21|2573.51|2582.02|2573.32|27
1643574950000|2022-01-30 20:35:50|2582.08|2573.38|2581.08|2572.38|2582.08|2573.38|2580.82|2572.12|30
1643574960000|2022-01-30 20:36:00|2581.06|2572.36|2581.38|2572.68|2581.41|2572.71|2581.06|2572.36|28
1643574970000|2022-01-30 20:36:10|2581.34|2572.64|2581.42|2572.72|2581.42|2572.72|2581.32|2572.62|31
1643574980000|2022-01-30 20:36:20|2581.41|2572.71|2581.53|2572.83|2581.53|2572.83|2581.38|2572.68|28
1643574990000|2022-01-30 20:36:30|2581.52|2572.82|2581.31|2572.61|2581.57|2572.87|2581.22|2572.52|19
1643575000000|2022-01-30 20:36:40|2581.29|2572.59|2581.45|2572.75|2581.45|2572.75|2581.29|2572.59|26
1643575010000|2022-01-30 20:36:50|2581.41|2572.71|2580.97|2572.27|2581.42|2572.72|2580.97|2572.27|28
1643575020000|2022-01-30 20:37:00|2581.02|2572.32|2581.04|2572.34|2581.07|2572.37|2580.85|2572.15|30
1643575030000|2022-01-30 20:37:10|2581.03|2572.33|2580.45|2571.75|2581.04|2572.34|2580.01|2571.31|33
1643575040000|2022-01-30 20:37:20|2580.44|2571.74|2580.37|2571.67|2580.57|2571.87|2580.15|2571.45|29
1643575050000|2022-01-30 20:37:30|2580.38|2571.68|2579.69|2570.99|2580.49|2571.79|2579.56|2570.86|31
1643575060000|2022-01-30 20:37:40|2579.73|2571.03|2580.85|2572.15|2581.01|2572.31|2579.71|2571.01|34
1643575070000|2022-01-30 20:37:50|2580.87|2572.17|2581.28|2572.58|2581.49|2572.79|2580.54|2571.84|36
1643575080000|2022-01-30 20:38:00|2581.17|2572.47|2581.54|2572.84|2581.54|2572.84|2581.01|2572.31|29
1643575090000|2022-01-30 20:38:10|2581.78|2573.08|2581.16|2572.46|2581.92|2573.22|2581.16|2572.46|26
1643575100000|2022-01-30 20:38:20|2580.89|2572.19|2580.77|2572.07|2581|2572.3|2580.66|2571.96|33
1643575110000|2022-01-30 20:38:30|2580.93|2572.23|2580.76|2572.06|2580.94|2572.24|2580.63|2571.93|27
1643575120000|2022-01-30 20:38:40|2580.77|2572.07|2581.18|2572.48|2581.18|2572.48|2580.77|2572.07|28
1643575130000|2022-01-30 20:38:50|2581.4|2572.7|2581.73|2573.03|2581.78|2573.08|2581.4|2572.7|29
1643575140000|2022-01-30 20:39:00|2581.7|2573|2581.29|2572.59|2581.77|2573.07|2581.18|2572.48|18
1643575150000|2022-01-30 20:39:10|2581.31|2572.61|2581.53|2572.83|2581.57|2572.87|2581.2|2572.5|20
1643575160000|2022-01-30 20:39:20|2581.55|2572.85|2581.65|2572.95|2582.05|2573.35|2581.55|2572.85|22
1643575170000|2022-01-30 20:39:30|2581.57|2572.87|2581.41|2572.71|2581.83|2573.13|2581.41|2572.71|28
1643575180000|2022-01-30 20:39:40|2581.48|2572.78|2581.33|2572.63|2581.5|2572.8|2581.31|2572.61|24
1643575190000|2022-01-30 20:39:50|2581.25|2572.55|2580.46|2571.76|2581.25|2572.55|2580.34|2571.64|29
1643575200000|2022-01-30 20:40:00|2580.47|2571.77|2582.42|2572.22|2582.42|2572.22|2580.41|2571|30
1643575210000|2022-01-30 20:40:10|2582.46|2572.26|2583.15|2572.95|2583.32|2573.12|2582.44|2572.24|34
1643575220000|2022-01-30 20:40:20|2583.13|2572.93|2582.44|2572.24|2583.17|2572.97|2582.41|2572.21|31
1643575230000|2022-01-30 20:40:30|2582.52|2572.32|2582.6|2572.4|2582.96|2572.76|2582.52|2572.32|29
1643575240000|2022-01-30 20:40:40|2582.58|2572.38|2582.11|2571.91|2582.68|2572.48|2582.03|2571.83|29
1643575250000|2022-01-30 20:40:50|2582.08|2571.88|2582.19|2571.99|2582.36|2572.16|2582.08|2571.88|26
1643575260000|2022-01-30 20:41:00|2582.22|2572.02|2582.58|2572.38|2582.58|2572.38|2582.12|2571.92|32
1643575270000|2022-01-30 20:41:10|2582.57|2572.37|2582.08|2571.88|2582.61|2572.41|2582.02|2571.82|27
1643575280000|2022-01-30 20:41:20|2582.09|2571.89|2581.92|2571.72|2582.22|2572.02|2581.92|2571.72|32
1643575290000|2022-01-30 20:41:30|2581.94|2571.74|2582.1|2571.9|2582.25|2572.05|2581.87|2571.67|23
1643575300000|2022-01-30 20:41:40|2582.08|2571.88|2582.07|2571.87|2582.14|2571.94|2582.06|2571.86|21
1643575310000|2022-01-30 20:41:50|2582.13|2571.93|2581.99|2571.79|2582.13|2571.93|2581.9|2571.7|27
1643575320000|2022-01-30 20:42:00|2581.98|2571.78|2582|2571.8|2582.21|2572.01|2581.9|2571.7|27
1643575330000|2022-01-30 20:42:10|2582.07|2571.87|2582.42|2572.22|2582.87|2572.67|2582.07|2571.87|35
1643575340000|2022-01-30 20:42:20|2582.46|2572.26|2582.49|2572.29|2582.56|2572.36|2582.4|2572.2|19
1643575350000|2022-01-30 20:42:30|2582.51|2572.31|2581.64|2571.44|2582.64|2572.44|2581.64|2571.44|20
1643575360000|2022-01-30 20:42:40|2581.25|2571.05|2580.92|2570.72|2581.46|2571.26|2580.84|2570.64|35
1643575370000|2022-01-30 20:42:50|2581.2|2571|2581.1|2570.9|2581.47|2571.27|2581.01|2570.81|36
1643575380000|2022-01-30 20:43:00|2581.14|2570.94|2580.98|2570.78|2581.14|2570.94|2580.98|2570.78|27
1643575390000|2022-01-30 20:43:10|2580.95|2570.75|2581.05|2570.85|2581.16|2570.96|2580.79|2570.59|25
1643575400000|2022-01-30 20:43:20|2580.99|2570.79|2580.91|2570.71|2581.11|2570.91|2580.84|2570.64|23
1643575410000|2022-01-30 20:43:30|2580.85|2570.65|2580.53|2570.33|2580.85|2570.65|2580.48|2570.28|25
1643575420000|2022-01-30 20:43:40|2580.46|2570.26|2581.34|2571.14|2581.68|2571.48|2580.46|2570.26|29
1643575430000|2022-01-30 20:43:50|2581.17|2570.97|2579.44|2569.24|2581.18|2570.98|2579.3|2569.1|34
1643575440000|2022-01-30 20:44:00|2579.42|2569.22|2575.98|2565.78|2579.42|2569.22|2575.98|2565.78|31
1643575450000|2022-01-30 20:44:10|2576.08|2565.88|2571.37|2561.17|2576.08|2565.88|2571.37|2561.17|40
1643575460000|2022-01-30 20:44:20|2571.4|2561.2|2574.09|2563.89|2574.52|2564.32|2570.7|2560.5|38
1643575470000|2022-01-30 20:44:30|2574.1|2563.9|2572.19|2561.99|2574.14|2563.94|2571.89|2561.69|38
1643575480000|2022-01-30 20:44:40|2572.29|2562.09|2572.41|2562.21|2572.64|2562.44|2571.59|2561.39|37
1643575490000|2022-01-30 20:44:50|2572.36|2562.16|2572.86|2562.66|2572.91|2562.71|2572.36|2562.16|36
1643575500000|2022-01-30 20:45:00|2572.8|2562.6|2572.97|2562.77|2573.19|2562.99|2572.45|2562.25|36
1643575510000|2022-01-30 20:45:10|2573.15|2562.95|2575.98|2565.78|2575.98|2565.78|2573.15|2562.95|39
1643575520000|2022-01-30 20:45:20|2576.03|2565.83|2575.43|2565.23|2576.22|2566.02|2575.43|2565.23|26
1643575530000|2022-01-30 20:45:30|2575.46|2565.26|2574.15|2563.95|2575.5|2565.3|2573.98|2563.78|34
1643575540000|2022-01-30 20:45:40|2574.17|2563.97|2574.23|2564.03|2574.3|2564.1|2573.7|2563.5|36
1643575550000|2022-01-30 20:45:50|2574.37|2564.17|2574.11|2563.91|2574.37|2564.17|2573.8|2563.6|35
1643575560000|2022-01-30 20:46:00|2574.03|2563.83|2573.58|2563.38|2574.17|2563.97|2573.58|2563.38|32
1643575570000|2022-01-30 20:46:10|2573.67|2563.47|2573.51|2563.31|2573.68|2563.48|2573.34|2563.14|32
1643575580000|2022-01-30 20:46:20|2573.52|2563.32|2573.27|2563.07|2573.54|2563.34|2573.27|2563.07|29
1643575590000|2022-01-30 20:46:30|2573.15|2562.95|2572.94|2562.74|2573.57|2563.37|2572.24|2562.04|37
1643575600000|2022-01-30 20:46:40|2572.95|2562.75|2573.08|2562.88|2573.24|2563.04|2572.75|2562.55|32
1643575610000|2022-01-30 20:46:50|2573.09|2562.89|2572.78|2562.58|2573.28|2563.08|2572.57|2562.37|37
1643575620000|2022-01-30 20:47:00|2572.79|2562.59|2572.68|2562.48|2573.13|2562.93|2572.68|2562.48|32
1643575630000|2022-01-30 20:47:10|2572.69|2562.49|2572.83|2562.63|2573.19|2562.99|2572.67|2562.47|30
1643575640000|2022-01-30 20:47:20|2572.79|2562.59|2572.79|2562.59|2572.95|2562.75|2572.76|2562.56|26
1643575650000|2022-01-30 20:47:30|2572.86|2562.66|2573.68|2563.48|2573.73|2563.53|2572.86|2562.66|36
1643575660000|2022-01-30 20:47:40|2573.65|2563.45|2574.49|2564.29|2575.06|2564.86|2573.65|2563.45|36
1643575670000|2022-01-30 20:47:50|2574.58|2564.38|2576.01|2565.81|2576.01|2565.81|2574.5|2564.3|33
1643575680000|2022-01-30 20:48:00|2575.96|2565.76|2575.49|2565.29|2576.22|2566.02|2575.29|2565.09|36
1643575690000|2022-01-30 20:48:10|2575.53|2565.33|2574.35|2564.15|2575.54|2565.34|2574.28|2564.08|29
1643575700000|2022-01-30 20:48:20|2574.36|2564.16|2574.96|2564.76|2575.12|2564.92|2574.36|2564.16|35
1643575710000|2022-01-30 20:48:30|2574.92|2564.72|2575.85|2565.65|2576.03|2565.83|2574.82|2564.62|32
1643575720000|2022-01-30 20:48:40|2575.81|2565.61|2575.95|2565.75|2575.95|2565.75|2575.47|2565.27|29
1643575730000|2022-01-30 20:48:50|2575.93|2565.73|2576.21|2566.01|2576.21|2566.01|2575.93|2565.73|23
1643575740000|2022-01-30 20:49:00|2576.19|2565.99|2575.69|2565.49|2576.19|2565.99|2575.69|2565.49|28
1643575750000|2022-01-30 20:49:10|2575.61|2565.41|2574.74|2564.54|2575.65|2565.45|2574.66|2564.46|31
1643575760000|2022-01-30 20:49:20|2574.73|2564.53|2574.91|2564.71|2574.96|2564.76|2574.68|2564.48|31
1643575770000|2022-01-30 20:49:30|2574.93|2564.73|2576.43|2566.23|2576.55|2566.35|2574.91|2564.71|32
1643575780000|2022-01-30 20:49:40|2576.47|2566.27|2576.37|2566.17|2576.58|2566.38|2576.33|2566.13|26
1643575790000|2022-01-30 20:49:50|2576.11|2565.91|2575.5|2565.3|2576.11|2565.91|2575.34|2565.14|30
1643575800000|2022-01-30 20:50:00|2575.56|2565.36|2575.43|2565.23|2575.56|2565.36|2575.37|2565.17|25
1643575810000|2022-01-30 20:50:10|2575.44|2565.24|2577.12|2566.92|2577.12|2566.92|2575.43|2565.23|34
1643575820000|2022-01-30 20:50:20|2577.22|2567.02|2579.15|2568.95|2579.68|2569.48|2577.22|2567.02|36
1643575830000|2022-01-30 20:50:30|2579.03|2568.83|2578.35|2568.15|2579.32|2569.12|2578.21|2568.01|30
1643575840000|2022-01-30 20:50:40|2578.36|2568.16|2577.15|2566.95|2578.47|2568.27|2577.09|2566.89|28
1643575850000|2022-01-30 20:50:50|2577.26|2567.06|2577.31|2567.11|2577.42|2567.22|2577.18|2566.98|33
1643575860000|2022-01-30 20:51:00|2577.45|2567.25|2577.53|2567.33|2577.65|2567.45|2577.35|2567.15|32
1643575870000|2022-01-30 20:51:10|2577.54|2567.34|2577.4|2567.2|2577.58|2567.38|2577.34|2567.14|23
1643575880000|2022-01-30 20:51:20|2577.38|2567.18|2577.56|2567.36|2577.57|2567.37|2576.98|2566.78|30
1643575890000|2022-01-30 20:51:30|2577.57|2567.37|2577.54|2567.34|2577.6|2567.4|2577.47|2567.27|28
1643575900000|2022-01-30 20:51:40|2577.55|2567.35|2576.25|2566.05|2577.57|2567.37|2576.25|2566.05|29
1643575910000|2022-01-30 20:51:50|2576.19|2565.99|2576.15|2565.95|2576.29|2566.09|2576.05|2565.85|20
1643575920000|2022-01-30 20:52:00|2576.18|2565.98|2577.39|2567.19|2577.55|2567.35|2576.13|2565.93|31
1643575930000|2022-01-30 20:52:10|2577.38|2567.18|2577.78|2567.58|2577.94|2567.74|2577.37|2567.17|30
1643575940000|2022-01-30 20:52:20|2577.73|2567.53|2577.59|2567.39|2577.8|2567.6|2577.43|2567.23|28
1643575950000|2022-01-30 20:52:30|2577.62|2567.42|2577.65|2567.45|2577.79|2567.59|2577.53|2567.33|31
1643575960000|2022-01-30 20:52:40|2577.64|2567.44|2577.6|2567.4|2577.69|2567.49|2577.59|2567.39|22
1643575970000|2022-01-30 20:52:50|2577.61|2567.41|2578.65|2568.45|2578.75|2568.55|2577.59|2567.39|30
1643575980000|2022-01-30 20:53:00|2578.61|2568.41|2579.02|2568.82|2579.02|2568.82|2578.58|2568.38|28
1643575990000|2022-01-30 20:53:10|2579.74|2569.54|2580.73|2570.53|2580.88|2570.68|2579.74|2569.54|28
1643576000000|2022-01-30 20:53:20|2580.75|2570.55|2581.01|2570.81|2581.26|2571.06|2580.75|2570.55|31
1643576010000|2022-01-30 20:53:30|2581.05|2570.85|2581.15|2570.95|2581.21|2571.01|2580.28|2570.08|32
1643576020000|2022-01-30 20:53:40|2581.2|2571|2580.64|2570.44|2581.27|2571.07|2580.64|2570.44|29
1643576030000|2022-01-30 20:53:50|2580.68|2570.48|2582.02|2571.82|2582.04|2571.84|2580.68|2570.48|31
1643576040000|2022-01-30 20:54:00|2582.04|2571.84|2583.01|2572.81|2583.01|2572.81|2581.95|2571.75|35
1643576050000|2022-01-30 20:54:10|2583.02|2572.82|2588.3|2578.1|2588.51|2578.31|2582.93|2572.73|38
1643576060000|2022-01-30 20:54:20|2588.31|2578.11|2585.86|2575.66|2588.73|2578.53|2585.85|2575.65|31
1643576070000|2022-01-30 20:54:30|2585.68|2575.48|2583.5|2573.3|2585.68|2575.48|2582.38|2572.18|39
1643576080000|2022-01-30 20:54:40|2583.44|2573.24|2583.65|2573.45|2584.06|2573.86|2583.22|2573.02|37
1643576090000|2022-01-30 20:54:50|2583.83|2573.63|2581.4|2571.2|2583.83|2573.63|2581.4|2571.2|34
1643576100000|2022-01-30 20:55:00|2581.35|2571.15|2580.22|2570.02|2581.35|2571.15|2580.13|2569.93|38
1643576110000|2022-01-30 20:55:10|2580.3|2570.1|2582.57|2572.37|2582.57|2572.37|2579.58|2569.38|39
1643576120000|2022-01-30 20:55:20|2582.53|2572.33|2582.14|2571.94|2582.66|2572.46|2581.94|2571.74|34
1643576130000|2022-01-30 20:55:30|2582.1|2571.9|2581.54|2571.34|2582.15|2571.95|2581.54|2571.34|37
1643576140000|2022-01-30 20:55:40|2581.64|2571.44|2581.51|2571.31|2581.97|2571.77|2581.51|2571.31|37
1643576150000|2022-01-30 20:55:50|2581.5|2571.3|2583.21|2573.01|2583.43|2573.23|2581.46|2571.26|33
1643576160000|2022-01-30 20:56:00|2583.16|2572.96|2582.97|2572.77|2583.27|2573.07|2582.81|2572.61|34
1643576170000|2022-01-30 20:56:10|2582.95|2572.75|2582.84|2572.64|2583.21|2573.01|2582.64|2572.44|34
1643576180000|2022-01-30 20:56:20|2582.83|2572.63|2582.73|2572.53|2582.89|2572.69|2582.58|2572.38|30
1643576190000|2022-01-30 20:56:30|2582.64|2572.44|2581.86|2571.66|2582.64|2572.44|2581.86|2571.66|29
1643576200000|2022-01-30 20:56:40|2581.85|2571.65|2581.96|2571.76|2582.22|2572.02|2581.85|2571.65|35
1643576210000|2022-01-30 20:56:50|2581.9|2571.7|2581.82|2571.62|2581.9|2571.7|2581.69|2571.49|27
1643576220000|2022-01-30 20:57:00|2581.83|2571.63|2580.98|2570.78|2581.83|2571.63|2580.66|2570.46|29
1643576230000|2022-01-30 20:57:10|2580.9|2570.7|2580.9|2570.7|2581.07|2570.87|2580.26|2570.06|31
1643576240000|2022-01-30 20:57:20|2580.81|2570.61|2580.62|2570.42|2580.91|2570.71|2580.45|2570.25|33
1643576250000|2022-01-30 20:57:30|2580.61|2570.41|2580.08|2569.88|2580.66|2570.46|2579.92|2569.72|30
1643576260000|2022-01-30 20:57:40|2580.12|2569.92|2579.8|2569.6|2580.17|2569.97|2579.73|2569.53|22
1643576270000|2022-01-30 20:57:50|2579.89|2569.69|2580.31|2570.11|2580.33|2570.13|2579.89|2569.69|22
1643576280000|2022-01-30 20:58:00|2580.3|2570.1|2582.72|2572.52|2582.83|2572.63|2580.3|2570.1|30
1643576290000|2022-01-30 20:58:10|2582.71|2572.51|2581.76|2571.56|2582.71|2572.51|2580.98|2570.78|36
1643576300000|2022-01-30 20:58:20|2581.78|2571.58|2582.18|2571.98|2582.31|2572.11|2581.61|2571.41|33
1643576310000|2022-01-30 20:58:30|2582.2|2572|2582.09|2571.89|2582.25|2572.05|2581.88|2571.68|32
1643576320000|2022-01-30 20:58:40|2582.17|2571.97|2582.5|2572.3|2582.58|2572.38|2582.17|2571.97|30
1643576330000|2022-01-30 20:58:50|2582.48|2572.28|2582.43|2572.23|2582.71|2572.51|2582.39|2572.19|27
1643576340000|2022-01-30 20:59:00|2582.41|2572.21|2582.01|2571.81|2582.41|2572.21|2581.96|2571.76|32
1643576350000|2022-01-30 20:59:10|2582.05|2571.85|2581.6|2571.4|2582.06|2571.86|2581.59|2571.39|26
1643576360000|2022-01-30 20:59:20|2581.57|2571.37|2581.64|2571.44|2581.71|2571.51|2581.57|2571.37|21
1643576370000|2022-01-30 20:59:30|2581.61|2571.41|2582.71|2572.51|2582.72|2572.52|2581.51|2571.31|26
1643576380000|2022-01-30 20:59:40|2582.73|2572.53|2582.34|2572.14|2582.81|2572.61|2582.34|2572.14|23
1643576390000|2022-01-30 20:59:50|2582.11|2571.91|2581.73|2571.53|2582.11|2571.91|2581.61|2571.41|32
1643576400000|2022-01-30 21:00:00|2581.72|2571.52|2582.19|2571.99|2582.19|2571.99|2581.02|2570.82|34
1643576410000|2022-01-30 21:00:10|2582.5|2572.3|2584.61|2574.41|2585.23|2575.03|2582.5|2572.3|37
1643576420000|2022-01-30 21:00:20|2584.69|2574.49|2582.41|2572.21|2584.69|2574.49|2582.22|2572.02|35
1643576430000|2022-01-30 21:00:30|2582.42|2572.22|2583.54|2573.34|2583.96|2573.76|2582.41|2572.21|34
1643576440000|2022-01-30 21:00:40|2583.53|2573.33|2582.1|2571.9|2583.53|2573.33|2582.04|2571.84|34
1643576450000|2022-01-30 21:00:50|2582.08|2571.88|2581.37|2571.17|2582.08|2571.88|2581.36|2571.16|24
1643576460000|2022-01-30 21:01:00|2581.38|2571.18|2582.93|2572.73|2583.23|2573.03|2581.38|2571.18|35
1643576470000|2022-01-30 21:01:10|2582.88|2572.68|2581.27|2571.07|2583.05|2572.85|2581.27|2571.07|36
1643576480000|2022-01-30 21:01:20|2581.11|2570.91|2581.71|2571.51|2581.85|2571.65|2580.97|2570.77|28
1643576490000|2022-01-30 21:01:30|2581.69|2571.49|2581.07|2570.87|2581.79|2571.59|2581.07|2570.87|26
1643576500000|2022-01-30 21:01:40|2581.01|2570.81|2579.54|2569.34|2581.01|2570.81|2579.49|2569.29|35
1643576510000|2022-01-30 21:01:50|2579.63|2569.43|2578.53|2568.33|2579.63|2569.43|2578.53|2568.33|34
1643576520000|2022-01-30 21:02:00|2578.44|2568.24|2577.54|2567.34|2578.44|2568.24|2577.27|2567.07|38
1643576530000|2022-01-30 21:02:10|2577.55|2567.35|2574.98|2564.78|2577.55|2567.35|2574.91|2564.71|38
1643576540000|2022-01-30 21:02:20|2574.99|2564.79|2575.2|2565|2575.36|2565.16|2573.9|2563.7|35
1643576550000|2022-01-30 21:02:30|2575.22|2565.02|2573.64|2563.44|2575.22|2565.02|2573.56|2563.36|31
1643576560000|2022-01-30 21:02:40|2573.61|2563.41|2574.3|2564.1|2574.3|2564.1|2573.58|2563.38|37
1643576570000|2022-01-30 21:02:50|2574.39|2564.19|2575.48|2565.28|2575.54|2565.34|2574.39|2564.19|36
1643576580000|2022-01-30 21:03:00|2575.4|2565.2|2575.15|2564.95|2575.59|2565.39|2574.6|2564.4|34
1643576590000|2022-01-30 21:03:10|2575.14|2564.94|2575.54|2565.34|2575.68|2565.48|2575.14|2564.94|29
1643576600000|2022-01-30 21:03:20|2575.53|2565.33|2575.54|2565.34|2575.73|2565.53|2575.46|2565.26|28
1643576610000|2022-01-30 21:03:30|2575.51|2565.31|2575.38|2565.18|2575.63|2565.43|2575.31|2565.11|33
1643576620000|2022-01-30 21:03:40|2575.37|2565.17|2575.48|2565.28|2575.53|2565.33|2575.32|2565.12|14
1643576630000|2022-01-30 21:03:50|2575.5|2565.3|2575.69|2565.49|2575.69|2565.49|2574.93|2564.73|31
1643576640000|2022-01-30 21:04:00|2575.68|2565.48|2575.94|2565.74|2576.85|2566.65|2575.68|2565.48|34
1643576650000|2022-01-30 21:04:10|2575.93|2565.73|2574.87|2564.67|2575.93|2565.73|2574.67|2564.47|25
1643576660000|2022-01-30 21:04:20|2574.85|2564.65|2574.78|2564.58|2574.95|2564.75|2574.77|2564.57|27
1643576670000|2022-01-30 21:04:30|2574.88|2564.68|2574.44|2564.24|2574.9|2564.7|2574.44|2564.24|27
1643576680000|2022-01-30 21:04:40|2574.36|2564.16|2575.02|2564.82|2575.04|2564.84|2574.2|2564|23
1643576690000|2022-01-30 21:04:50|2575|2564.8|2574.55|2564.35|2575.03|2564.83|2574.39|2564.19|38
1643576700000|2022-01-30 21:05:00|2574.51|2564.31|2573.51|2563.31|2574.51|2564.31|2573.44|2563.24|33
1643576710000|2022-01-30 21:05:10|2573.52|2563.32|2573.73|2563.53|2574.21|2564.01|2573.46|2563.26|31
1643576720000|2022-01-30 21:05:20|2573.56|2563.36|2574.26|2564.06|2574.47|2564.27|2573.56|2563.36|30
1643576730000|2022-01-30 21:05:30|2574.36|2564.16|2578.88|2568.68|2578.88|2568.68|2574.36|2564.16|37
1643576740000|2022-01-30 21:05:40|2578.79|2568.59|2578.87|2568.67|2578.88|2568.68|2577.7|2567.5|34
1643576750000|2022-01-30 21:05:50|2578.92|2568.72|2577.98|2567.78|2579.01|2568.81|2577.52|2567.32|32
1643576760000|2022-01-30 21:06:00|2577.93|2567.73|2577.55|2567.35|2577.93|2567.73|2577.27|2567.07|34
1643576770000|2022-01-30 21:06:10|2577.68|2567.48|2577.61|2567.41|2577.72|2567.52|2577.5|2567.3|31
1643576780000|2022-01-30 21:06:20|2577.62|2567.42|2577.86|2567.66|2577.99|2567.79|2577.46|2567.26|32
1643576790000|2022-01-30 21:06:30|2577.81|2567.61|2577.91|2567.71|2578|2567.8|2577.81|2567.61|23
1643576800000|2022-01-30 21:06:40|2577.92|2567.72|2576.38|2566.18|2577.95|2567.75|2576.37|2566.17|31
1643576810000|2022-01-30 21:06:50|2576.37|2566.17|2577.52|2567.32|2577.6|2567.4|2576.37|2566.17|20
1643576820000|2022-01-30 21:07:00|2577.47|2567.27|2577.38|2567.18|2577.47|2567.27|2577.06|2566.86|35
1643576830000|2022-01-30 21:07:10|2577.37|2567.17|2577.13|2566.93|2577.4|2567.2|2577.13|2566.93|22
1643576840000|2022-01-30 21:07:20|2577.14|2566.94|2577.17|2566.97|2577.32|2567.12|2577.1|2566.9|25
1643576850000|2022-01-30 21:07:30|2577.16|2566.96|2577.21|2567.01|2577.21|2567.01|2577.14|2566.94|14
1643576860000|2022-01-30 21:07:40|2577.2|2567|2576.42|2566.22|2577.26|2567.06|2576.34|2566.14|20
1643576870000|2022-01-30 21:07:50|2576.41|2566.21|2576.22|2566.02|2576.43|2566.23|2575.38|2565.18|34
1643576880000|2022-01-30 21:08:00|2576.18|2565.98|2577.88|2567.68|2578.43|2568.23|2576.12|2565.92|32
1643576890000|2022-01-30 21:08:10|2577.87|2567.67|2576.62|2566.42|2578.19|2567.99|2576.62|2566.42|35
1643576900000|2022-01-30 21:08:20|2576.47|2566.27|2576.82|2566.62|2576.82|2566.62|2576.16|2565.96|37
1643576910000|2022-01-30 21:08:30|2576.86|2566.66|2577.21|2567.01|2577.47|2567.27|2576.86|2566.66|28
1643576920000|2022-01-30 21:08:40|2577.29|2567.09|2577.2|2567|2577.32|2567.12|2577.1|2566.9|25
1643576930000|2022-01-30 21:08:50|2577.19|2566.99|2576.06|2565.86|2577.63|2567.43|2576.06|2565.86|36
1643576940000|2022-01-30 21:09:00|2576.07|2565.87|2574.95|2564.75|2576.12|2565.92|2574.95|2564.75|27
1643576950000|2022-01-30 21:09:10|2574.97|2564.77|2574.39|2564.19|2575.73|2565.53|2574.19|2563.99|36
1643576960000|2022-01-30 21:09:20|2574.38|2564.18|2575.03|2564.83|2575.03|2564.83|2574.33|2564.13|29
1643576970000|2022-01-30 21:09:30|2575.01|2564.81|2575.8|2565.6|2575.93|2565.73|2575.01|2564.81|35
1643576980000|2022-01-30 21:09:40|2575.72|2565.52|2575.34|2565.14|2575.84|2565.64|2575.29|2565.09|33
1643576990000|2022-01-30 21:09:50|2575.31|2565.11|2575.6|2565.4|2575.69|2565.49|2575.13|2564.93|37
1643577000000|2022-01-30 21:10:00|2575.59|2565.39|2573.91|2563.71|2575.79|2565.59|2573.83|2563.63|34
1643577010000|2022-01-30 21:10:10|2573.93|2563.73|2574.35|2564.15|2574.7|2564.5|2573.93|2563.73|34
1643577020000|2022-01-30 21:10:20|2574.34|2564.14|2575.01|2564.81|2575.01|2564.81|2574.06|2563.86|32
1643577030000|2022-01-30 21:10:30|2575.1|2564.9|2575|2564.8|2575.35|2565.15|2574.92|2564.72|31
1643577040000|2022-01-30 21:10:40|2574.98|2564.78|2575.36|2565.16|2575.37|2565.17|2574.93|2564.73|33
1643577050000|2022-01-30 21:10:50|2575.38|2565.18|2574.93|2564.73|2575.67|2565.47|2574.7|2564.5|32
1643577060000|2022-01-30 21:11:00|2574.86|2564.66|2574.86|2564.66|2575.15|2564.95|2574.78|2564.58|27
1643577070000|2022-01-30 21:11:10|2574.85|2564.65|2576.21|2566.01|2576.64|2566.44|2574.85|2564.65|32
1643577080000|2022-01-30 21:11:20|2576.27|2566.07|2575.4|2565.2|2576.36|2566.16|2575.27|2565.07|35
1643577090000|2022-01-30 21:11:30|2575.38|2565.18|2575.12|2564.92|2575.99|2565.79|2575.12|2564.92|26
1643577100000|2022-01-30 21:11:40|2575.05|2564.85|2575.2|2565|2575.28|2565.08|2574.84|2564.64|20
1643577110000|2022-01-30 21:11:50|2575.13|2564.93|2575.31|2565.11|2575.31|2565.11|2575.04|2564.84|27
1643577120000|2022-01-30 21:12:00|2575.23|2565.03|2574.52|2564.32|2576.11|2565.91|2574.52|2564.32|30
1643577130000|2022-01-30 21:12:10|2574.56|2564.36|2573.49|2563.29|2574.56|2564.36|2572.91|2562.71|34
1643577140000|2022-01-30 21:12:20|2573.41|2563.21|2573.69|2563.49|2573.69|2563.49|2573.02|2562.82|32
1643577150000|2022-01-30 21:12:30|2573.65|2563.45|2573.2|2563|2574.29|2564.09|2573.14|2562.94|34
1643577160000|2022-01-30 21:12:40|2573.15|2562.95|2572.67|2562.47|2573.15|2562.95|2572.62|2562.42|31
1643577170000|2022-01-30 21:12:50|2572.61|2562.41|2572.63|2562.43|2573.21|2563.01|2572.61|2562.41|29
1643577180000|2022-01-30 21:13:00|2572.62|2562.42|2571.85|2561.65|2572.63|2562.43|2571.59|2561.39|34
1643577190000|2022-01-30 21:13:10|2571.87|2561.67|2570.51|2560.31|2571.93|2561.73|2570.51|2560.31|32
1643577200000|2022-01-30 21:13:20|2570.5|2560.3|2570.82|2560.62|2571.64|2561.44|2570.5|2560.3|35
1643577210000|2022-01-30 21:13:30|2570.66|2560.46|2570.77|2560.57|2571.14|2560.94|2570.35|2560.15|37
1643577220000|2022-01-30 21:13:40|2570.79|2560.59|2571.83|2561.63|2571.83|2561.63|2570.67|2560.47|34
1643577230000|2022-01-30 21:13:50|2572.01|2561.81|2572.66|2562.46|2572.9|2562.7|2571.99|2561.79|32
1643577240000|2022-01-30 21:14:00|2572.27|2562.07|2570.74|2560.54|2572.27|2562.07|2570.65|2560.45|39
1643577250000|2022-01-30 21:14:10|2570.75|2560.55|2569.91|2559.71|2570.86|2560.66|2569.71|2559.51|37
1643577260000|2022-01-30 21:14:20|2569.93|2559.73|2570.02|2559.82|2570.26|2560.06|2569.92|2559.72|27
1643577270000|2022-01-30 21:14:30|2570|2559.8|2571.3|2561.1|2571.74|2561.54|2570|2559.8|37
1643577280000|2022-01-30 21:14:40|2571.31|2561.11|2570.35|2560.15|2571.31|2561.11|2569.85|2559.65|27
1643577290000|2022-01-30 21:14:50|2570.32|2560.12|2569.78|2559.58|2570.49|2560.29|2569.76|2559.56|30
1643577300000|2022-01-30 21:15:00|2569.59|2559.39|2570.91|2560.71|2571.2|2561|2569.41|2559.21|38
1643577310000|2022-01-30 21:15:10|2570.92|2560.72|2571.89|2561.69|2571.98|2561.78|2570.86|2560.66|35
1643577320000|2022-01-30 21:15:20|2571.87|2561.67|2571.69|2561.49|2571.99|2561.79|2571.69|2561.49|31
1643577330000|2022-01-30 21:15:30|2571.68|2561.48|2573.84|2563.64|2574.31|2564.11|2571.12|2560.92|35
1643577340000|2022-01-30 21:15:40|2573.74|2563.54|2573.92|2563.72|2574.02|2563.82|2573.63|2563.43|23
1643577350000|2022-01-30 21:15:50|2573.91|2563.71|2573.87|2563.67|2574.02|2563.82|2573.85|2563.65|24
1643577360000|2022-01-30 21:16:00|2573.88|2563.68|2573.42|2563.22|2575.1|2564.9|2573.42|2563.22|31
1643577370000|2022-01-30 21:16:10|2573.06|2562.86|2572.9|2562.7|2573.11|2562.91|2572.03|2561.83|37
1643577380000|2022-01-30 21:16:20|2572.85|2562.65|2572.99|2562.79|2573|2562.8|2572.02|2561.82|29
1643577390000|2022-01-30 21:16:30|2573.01|2562.81|2572.21|2562.01|2573.01|2562.81|2572.21|2562.01|28
1643577400000|2022-01-30 21:16:40|2572.22|2562.02|2572.31|2562.11|2572.34|2562.14|2572.12|2561.92|25
1643577410000|2022-01-30 21:16:50|2572.3|2562.1|2572.11|2561.91|2572.3|2562.1|2572.11|2561.91|14
1643577420000|2022-01-30 21:17:00|2572.12|2561.92|2571.82|2561.62|2572.13|2561.93|2571.66|2561.46|27
1643577430000|2022-01-30 21:17:10|2571.81|2561.61|2572.78|2562.58|2572.83|2562.63|2571.7|2561.5|28
1643577440000|2022-01-30 21:17:20|2572.77|2562.57|2572.47|2562.27|2572.8|2562.6|2572.33|2562.13|33
1643577450000|2022-01-30 21:17:30|2572.49|2562.29|2572.38|2562.18|2572.51|2562.31|2572.32|2562.12|24
1643577460000|2022-01-30 21:17:40|2572.43|2562.23|2571.03|2560.83|2572.43|2562.23|2571.03|2560.83|33
1643577470000|2022-01-30 21:17:50|2571.01|2560.81|2571.21|2561.01|2571.38|2561.18|2570.77|2560.57|24
1643577480000|2022-01-30 21:18:00|2570.96|2560.76|2570.79|2560.59|2571.1|2560.9|2570.79|2560.59|23
1643577490000|2022-01-30 21:18:10|2570.74|2560.54|2570.08|2559.88|2570.74|2560.54|2570.08|2559.88|29
1643577500000|2022-01-30 21:18:20|2570.11|2559.91|2570.85|2560.65|2572.69|2562.49|2570.1|2559.9|34
1643577510000|2022-01-30 21:18:30|2570.8|2560.6|2568.95|2558.75|2570.87|2560.67|2568.84|2558.64|32
1643577520000|2022-01-30 21:18:40|2569.05|2558.85|2566.92|2556.72|2569.08|2558.88|2566.75|2556.55|31
1643577530000|2022-01-30 21:18:50|2566.93|2556.73|2566.19|2555.99|2567.16|2556.96|2566.19|2555.99|35
1643577540000|2022-01-30 21:19:00|2566.2|2556|2563.41|2553.21|2566.21|2556.01|2563.35|2553.15|33
1643577550000|2022-01-30 21:19:10|2563.32|2553.12|2562.83|2552.63|2563.37|2553.17|2562.39|2552.19|36
1643577560000|2022-01-30 21:19:20|2562.4|2552.2|2562.27|2552.07|2562.82|2552.62|2561.53|2551.33|38
1643577570000|2022-01-30 21:19:30|2562.29|2552.09|2562.1|2551.9|2562.29|2552.09|2561.69|2551.49|37
1643577580000|2022-01-30 21:19:40|2562.16|2551.96|2561.43|2551.23|2562.16|2551.96|2561.3|2551.1|31
1643577590000|2022-01-30 21:19:50|2561.03|2550.83|2561.03|2550.83|2561.03|2550.83|2558.03|2547.83|35
1643577600000|2022-01-30 21:20:00|2561.01|2550.81|2559.42|2549.22|2561.15|2550.95|2559.12|2548.92|39
1643577610000|2022-01-30 21:20:10|2559.46|2549.26|2559.49|2549.29|2560.58|2550.38|2559.34|2549.14|35
1643577620000|2022-01-30 21:20:20|2559.43|2549.23|2558.43|2548.23|2559.43|2549.23|2557.42|2547.22|38
1643577630000|2022-01-30 21:20:30|2558.49|2548.29|2557.88|2547.68|2558.49|2548.29|2557.88|2547.68|36
1643577640000|2022-01-30 21:20:40|2557.87|2547.67|2557.15|2546.95|2557.89|2547.69|2557.12|2546.92|38
1643577650000|2022-01-30 21:20:50|2557.18|2546.98|2556.79|2546.59|2557.18|2546.98|2556.65|2546.45|28
1643577660000|2022-01-30 21:21:00|2557.01|2546.81|2556.83|2546.63|2557.51|2547.31|2556.83|2546.63|31
1643577670000|2022-01-30 21:21:10|2556.98|2546.78|2558.48|2548.28|2558.59|2548.39|2556.67|2546.47|36
1643577680000|2022-01-30 21:21:20|2558.51|2548.31|2560.94|2550.74|2560.99|2550.79|2558.51|2548.31|37
1643577690000|2022-01-30 21:21:30|2560.76|2550.56|2559.87|2549.67|2560.76|2550.56|2559.42|2549.22|38
1643577700000|2022-01-30 21:21:40|2559.99|2549.79|2559.43|2549.23|2560.26|2550.06|2559.43|2549.23|27
1643577710000|2022-01-30 21:21:50|2559.47|2549.27|2559.53|2549.33|2559.53|2549.33|2559|2548.8|33
1643577720000|2022-01-30 21:22:00|2559.76|2549.56|2559.8|2549.6|2560.49|2550.29|2559.76|2549.56|35
1643577730000|2022-01-30 21:22:10|2559.87|2549.67|2560.52|2550.32|2560.57|2550.37|2559.74|2549.54|32
1643577740000|2022-01-30 21:22:20|2560.62|2550.42|2560.67|2550.47|2561.05|2550.85|2560.52|2550.32|32
1643577750000|2022-01-30 21:22:30|2560.71|2550.51|2559.9|2549.7|2560.86|2550.66|2559.9|2549.7|34
1643577760000|2022-01-30 21:22:40|2559.89|2549.69|2558.87|2548.67|2559.97|2549.77|2558.87|2548.67|32
1643577770000|2022-01-30 21:22:50|2558.94|2548.74|2559.93|2549.73|2559.95|2549.75|2558.94|2548.74|27
1643577780000|2022-01-30 21:23:00|2559.94|2549.74|2560.46|2550.26|2560.66|2550.46|2559.74|2549.54|31
1643577790000|2022-01-30 21:23:10|2560.36|2550.16|2559.29|2549.09|2560.36|2550.16|2559.27|2549.07|29
1643577800000|2022-01-30 21:23:20|2559.21|2549.01|2558.87|2548.67|2559.21|2549.01|2558.57|2548.37|26
1643577810000|2022-01-30 21:23:30|2558.85|2548.65|2558.87|2548.67|2558.98|2548.78|2558.73|2548.53|30
1643577820000|2022-01-30 21:23:40|2558.88|2548.68|2559.04|2548.84|2559.13|2548.93|2558.85|2548.65|29
1643577830000|2022-01-30 21:23:50|2559.06|2548.86|2558.97|2548.77|2559.1|2548.9|2558.74|2548.54|24
1643577840000|2022-01-30 21:24:00|2558.92|2548.72|2558.87|2548.67|2559.03|2548.83|2558.8|2548.6|29
1643577850000|2022-01-30 21:24:10|2558.86|2548.66|2559.22|2549.02|2559.22|2549.02|2558.69|2548.49|29
1643577860000|2022-01-30 21:24:20|2559.21|2549.01|2559.05|2548.85|2559.64|2549.44|2558.95|2548.75|26
1643577870000|2022-01-30 21:24:30|2559.04|2548.84|2559.04|2548.84|2559.06|2548.86|2558.66|2548.46|33
1643577880000|2022-01-30 21:24:40|2559.08|2548.88|2558.75|2548.55|2559.31|2549.11|2558.69|2548.49|28
1643577890000|2022-01-30 21:24:50|2558.68|2548.48|2558.77|2548.57|2558.85|2548.65|2558.62|2548.42|24
1643577900000|2022-01-30 21:25:00|2558.78|2548.58|2558.89|2548.69|2559.31|2549.11|2558.69|2548.49|29
1643577910000|2022-01-30 21:25:10|2558.85|2548.65|2560.84|2550.64|2560.84|2550.64|2558.78|2548.58|32
1643577920000|2022-01-30 21:25:20|2560.91|2550.71|2562.31|2552.11|2563.65|2553.45|2560.91|2550.71|35
1643577930000|2022-01-30 21:25:30|2562.32|2552.12|2558.97|2548.77|2562.41|2552.21|2558.97|2548.77|37
1643577940000|2022-01-30 21:25:40|2558.84|2548.64|2557.26|2547.06|2558.84|2548.64|2556.73|2546.53|37
1643577950000|2022-01-30 21:25:50|2557.41|2547.21|2557.56|2547.36|2558.07|2547.87|2557.17|2546.97|37
1643577960000|2022-01-30 21:26:00|2557.36|2547.16|2557.25|2547.05|2557.42|2547.22|2556.83|2546.63|32
1643577970000|2022-01-30 21:26:10|2557.26|2547.06|2557.56|2547.36|2557.56|2547.36|2557.01|2546.81|36
1643577980000|2022-01-30 21:26:20|2557.52|2547.32|2556.54|2546.34|2557.54|2547.34|2556.41|2546.21|36
1643577990000|2022-01-30 21:26:30|2556.49|2546.29|2555.61|2545.41|2556.6|2546.4|2555.61|2545.41|35
1643578000000|2022-01-30 21:26:40|2555.6|2545.4|2556.62|2546.42|2556.66|2546.46|2555.57|2545.37|31
1643578010000|2022-01-30 21:26:50|2556.61|2546.41|2556.25|2546.05|2556.62|2546.42|2555.86|2545.66|29
1643578020000|2022-01-30 21:27:00|2556.26|2546.06|2556.18|2545.98|2556.33|2546.13|2555.81|2545.61|30
1643578030000|2022-01-30 21:27:10|2556.16|2545.96|2556.15|2545.95|2556.25|2546.05|2556.07|2545.87|24
1643578040000|2022-01-30 21:27:20|2556.49|2546.29|2556.74|2546.54|2556.97|2546.77|2556.24|2546.04|32
1643578050000|2022-01-30 21:27:30|2556.73|2546.53|2556.98|2546.78|2557.22|2547.02|2556.57|2546.37|34
1643578060000|2022-01-30 21:27:40|2557.02|2546.82|2556.7|2546.5|2557.09|2546.89|2556.44|2546.24|35
1643578070000|2022-01-30 21:27:50|2556.75|2546.55|2556.64|2546.44|2556.75|2546.55|2556.5|2546.3|24
1643578080000|2022-01-30 21:28:00|2556.7|2546.5|2556.83|2546.63|2556.9|2546.7|2556.69|2546.49|29
1643578090000|2022-01-30 21:28:10|2556.81|2546.61|2557.06|2546.86|2557.12|2546.92|2556.81|2546.61|20
1643578100000|2022-01-30 21:28:20|2557.27|2547.07|2556.35|2546.15|2557.38|2547.18|2556.34|2546.14|22
1643578110000|2022-01-30 21:28:30|2556.38|2546.18|2556.62|2546.42|2556.92|2546.72|2556.38|2546.18|30
1643578120000|2022-01-30 21:28:40|2556.68|2546.48|2556.73|2546.53|2556.73|2546.53|2556.59|2546.39|23
1643578130000|2022-01-30 21:28:50|2556.72|2546.52|2557.35|2547.15|2557.51|2547.31|2556.59|2546.39|34
1643578140000|2022-01-30 21:29:00|2557.37|2547.17|2557.02|2546.82|2557.44|2547.24|2556.85|2546.65|30
1643578150000|2022-01-30 21:29:10|2556.99|2546.79|2557.38|2547.18|2557.41|2547.21|2556.92|2546.72|30
1643578160000|2022-01-30 21:29:20|2557.43|2547.23|2557.29|2547.09|2557.48|2547.28|2557.24|2547.04|17
1643578170000|2022-01-30 21:29:30|2557.26|2547.06|2556.57|2546.37|2557.28|2547.08|2556.57|2546.37|23
1643578180000|2022-01-30 21:29:40|2556.6|2546.4|2556.6|2546.4|2556.78|2546.58|2556.54|2546.34|26
1643578190000|2022-01-30 21:29:50|2556.59|2546.39|2557.03|2546.83|2557.04|2546.84|2556.59|2546.39|24
1643578200000|2022-01-30 21:30:00|2557.04|2546.84|2556.35|2546.15|2557.04|2546.84|2556.26|2546.06|31
1643578210000|2022-01-30 21:30:10|2556.34|2546.14|2557.16|2546.96|2557.16|2546.96|2556.23|2546.03|30
1643578220000|2022-01-30 21:30:20|2557.15|2546.95|2557.19|2546.99|2557.3|2547.1|2557.15|2546.95|20
1643578230000|2022-01-30 21:30:30|2557.24|2547.04|2557.16|2546.96|2557.35|2547.15|2557.04|2546.84|32
1643578240000|2022-01-30 21:30:40|2557.46|2547.26|2558.93|2548.73|2558.98|2548.78|2557.46|2547.26|34
1643578250000|2022-01-30 21:30:50|2558.94|2548.74|2559.09|2548.89|2559.12|2548.92|2558.81|2548.61|29
1643578260000|2022-01-30 21:31:00|2559.11|2548.91|2559.03|2548.83|2559.29|2549.09|2558.98|2548.78|27
1643578270000|2022-01-30 21:31:10|2559.06|2548.86|2557.65|2547.45|2559.17|2548.97|2557.65|2547.45|34
1643578280000|2022-01-30 21:31:20|2557.66|2547.46|2558.14|2547.94|2558.2|2548|2557.66|2547.46|31
1643578290000|2022-01-30 21:31:30|2558.16|2547.96|2558.66|2548.46|2558.68|2548.48|2558.14|2547.94|29
1643578300000|2022-01-30 21:31:40|2558.86|2548.66|2558.96|2548.76|2559.19|2548.99|2558.62|2548.42|30
1643578310000|2022-01-30 21:31:50|2558.97|2548.77|2559.06|2548.86|2559.21|2549.01|2558.89|2548.69|34
1643578320000|2022-01-30 21:32:00|2559.07|2548.87|2558.54|2548.34|2559.13|2548.93|2558.37|2548.17|26
1643578330000|2022-01-30 21:32:10|2558.5|2548.3|2558.15|2547.95|2558.7|2548.5|2557.99|2547.79|28
1643578340000|2022-01-30 21:32:20|2558.13|2547.93|2558.21|2548.01|2558.34|2548.14|2558.07|2547.87|28
1643578350000|2022-01-30 21:32:30|2558.2|2548|2559.07|2548.87|2559.12|2548.92|2558.2|2548|26
1643578360000|2022-01-30 21:32:40|2559.06|2548.86|2559.47|2549.27|2559.47|2549.27|2559.06|2548.86|26
1643578370000|2022-01-30 21:32:50|2559.45|2549.25|2558.55|2548.35|2559.87|2549.67|2558.36|2548.16|34
1643578380000|2022-01-30 21:33:00|2558.52|2548.32|2558.47|2548.27|2558.53|2548.33|2558.28|2548.08|31
1643578390000|2022-01-30 21:33:10|2558.48|2548.28|2558.38|2548.18|2558.5|2548.3|2558.33|2548.13|30
1643578400000|2022-01-30 21:33:20|2558.37|2548.17|2558.42|2548.22|2558.63|2548.43|2558.37|2548.17|22
1643578410000|2022-01-30 21:33:30|2558.39|2548.19|2558.98|2548.78|2559.18|2548.98|2558.32|2548.12|37
1643578420000|2022-01-30 21:33:40|2558.92|2548.72|2558.88|2548.68|2559.33|2549.13|2558.86|2548.66|25
1643578430000|2022-01-30 21:33:50|2558.89|2548.69|2558.27|2548.07|2558.89|2548.69|2558.27|2548.07|18
1643578440000|2022-01-30 21:34:00|2558.28|2548.08|2558.46|2548.26|2558.46|2548.26|2557.97|2547.77|25
1643578450000|2022-01-30 21:34:10|2558.47|2548.27|2559.27|2549.07|2559.27|2549.07|2558.45|2548.25|23
1643578460000|2022-01-30 21:34:20|2559.28|2549.08|2559.37|2549.17|2559.57|2549.37|2559.2|2549|30
1643578470000|2022-01-30 21:34:30|2559.36|2549.16|2558.71|2548.51|2559.54|2549.34|2558.71|2548.51|27
1643578480000|2022-01-30 21:34:40|2558.75|2548.55|2559.25|2549.05|2559.25|2549.05|2558.75|2548.55|30
1643578490000|2022-01-30 21:34:50|2559.24|2549.04|2559.34|2549.14|2559.34|2549.14|2559.24|2549.04|14
1643578500000|2022-01-30 21:35:00|2559.33|2549.13|2559.75|2549.55|2559.77|2549.57|2559.31|2549.11|32
1643578510000|2022-01-30 21:35:10|2559.76|2549.56|2559.3|2549.1|2559.79|2549.59|2559.3|2549.1|26
1643578520000|2022-01-30 21:35:20|2559.28|2549.08|2559.25|2549.05|2559.37|2549.17|2559.25|2549.05|23
1643578530000|2022-01-30 21:35:30|2559.24|2549.04|2558.85|2548.65|2559.24|2549.04|2558.52|2548.32|29
1643578540000|2022-01-30 21:35:40|2558.88|2548.68|2558.33|2548.13|2558.93|2548.73|2558.33|2548.13|22
1643578550000|2022-01-30 21:35:50|2558.32|2548.12|2557.74|2547.54|2558.47|2548.27|2557.74|2547.54|31
1643578560000|2022-01-30 21:36:00|2557.73|2547.53|2557.42|2547.22|2557.77|2547.57|2557.28|2547.08|32
1643578570000|2022-01-30 21:36:10|2557.41|2547.21|2558.69|2548.49|2558.69|2548.49|2557.35|2547.15|35
1643578580000|2022-01-30 21:36:20|2558.98|2548.78|2558.97|2548.77|2559.05|2548.85|2558.75|2548.55|35
1643578590000|2022-01-30 21:36:30|2558.94|2548.74|2558.27|2548.07|2558.98|2548.78|2558.04|2547.84|31
1643578600000|2022-01-30 21:36:40|2558.28|2548.08|2558.05|2547.85|2558.53|2548.33|2557.92|2547.72|31
1643578610000|2022-01-30 21:36:50|2558.07|2547.87|2557.92|2547.72|2558.09|2547.89|2557.89|2547.69|32
1643578620000|2022-01-30 21:37:00|2557.91|2547.71|2558.22|2548.02|2558.22|2548.02|2557.9|2547.7|27
1643578630000|2022-01-30 21:37:10|2558.25|2548.05|2558.43|2548.23|2558.49|2548.29|2558.09|2547.89|29
1643578640000|2022-01-30 21:37:20|2558.45|2548.25|2558.81|2548.61|2559.21|2549.01|2558.41|2548.21|31
1643578650000|2022-01-30 21:37:30|2558.83|2548.63|2559.51|2549.31|2560.25|2550.05|2558.82|2548.62|33
1643578660000|2022-01-30 21:37:40|2559.55|2549.35|2559.8|2549.6|2559.81|2549.61|2559.55|2549.35|35
1643578670000|2022-01-30 21:37:50|2559.78|2549.58|2562.95|2552.75|2562.95|2552.75|2559.7|2549.5|35
1643578680000|2022-01-30 21:38:00|2563.53|2553.33|2567.37|2557.17|2567.49|2557.29|2563.53|2553.33|37
1643578690000|2022-01-30 21:38:10|2567.53|2557.33|2571.97|2561.77|2571.97|2561.77|2567.53|2557.33|37
1643578700000|2022-01-30 21:38:20|2572|2561.8|2571.36|2561.16|2572.23|2562.03|2570.65|2560.45|37
1643578710000|2022-01-30 21:38:30|2571.24|2561.04|2570.85|2560.65|2571.24|2561.04|2570.65|2560.45|35
1643578720000|2022-01-30 21:38:40|2570.91|2560.71|2571.98|2561.78|2572.15|2561.95|2570.9|2560.7|33
1643578730000|2022-01-30 21:38:50|2571.92|2561.72|2572.15|2561.95|2572.18|2561.98|2571.81|2561.61|30
1643578740000|2022-01-30 21:39:00|2572.16|2561.96|2573.17|2562.97|2573.24|2563.04|2572.11|2561.91|28
1643578750000|2022-01-30 21:39:10|2573.18|2562.98|2571.13|2560.93|2573.34|2563.14|2571.13|2560.93|34
1643578760000|2022-01-30 21:39:20|2571.18|2560.98|2569.58|2559.38|2571.47|2561.27|2569.13|2558.93|37
1643578770000|2022-01-30 21:39:30|2569.41|2559.21|2571.19|2560.99|2572.09|2561.89|2569.41|2559.21|33
1643578780000|2022-01-30 21:39:40|2571.08|2560.88|2572.59|2562.39|2572.84|2562.64|2570.88|2560.68|35
1643578790000|2022-01-30 21:39:50|2572.6|2562.4|2573.41|2563.21|2573.41|2563.21|2571.91|2561.71|36
1643578800000|2022-01-30 21:40:00|2573.42|2563.22|2573.31|2563.11|2573.54|2563.34|2573.12|2562.92|33
1643578810000|2022-01-30 21:40:10|2573.33|2563.13|2573.11|2562.91|2573.45|2563.25|2573.1|2562.9|24
1643578820000|2022-01-30 21:40:20|2573.12|2562.92|2573.61|2563.41|2574.08|2563.88|2573.09|2562.89|30
1643578830000|2022-01-30 21:40:30|2573.62|2563.42|2574.1|2563.9|2574.46|2564.26|2572.51|2562.31|35
1643578840000|2022-01-30 21:40:40|2574.12|2563.92|2574.46|2564.26|2574.67|2564.47|2573.53|2563.33|38
1643578850000|2022-01-30 21:40:50|2574.47|2564.27|2574.65|2564.45|2574.65|2564.45|2574.2|2564|34
1643578860000|2022-01-30 21:41:00|2574.67|2564.47|2574|2563.8|2574.67|2564.47|2574|2563.8|34
1643578870000|2022-01-30 21:41:10|2574.05|2563.85|2573.39|2563.19|2574.07|2563.87|2572.95|2562.75|34
1643578880000|2022-01-30 21:41:20|2573.43|2563.23|2573.81|2563.61|2573.99|2563.79|2573.32|2563.12|34
1643578890000|2022-01-30 21:41:30|2573.78|2563.58|2574.28|2564.08|2574.32|2564.12|2573.74|2563.54|28
1643578900000|2022-01-30 21:41:40|2574.29|2564.09|2574.36|2564.16|2574.44|2564.24|2574.2|2564|27
1643578910000|2022-01-30 21:41:50|2574.34|2564.14|2574.35|2564.15|2574.36|2564.16|2574.31|2564.11|14
1643578920000|2022-01-30 21:42:00|2574.36|2564.16|2573.43|2563.23|2574.37|2564.17|2573.24|2563.04|21
1643578930000|2022-01-30 21:42:10|2573.41|2563.21|2571.83|2561.63|2573.76|2563.56|2571.83|2561.63|36
1643578940000|2022-01-30 21:42:20|2571.78|2561.58|2572.34|2562.14|2572.53|2562.33|2571.67|2561.47|29
1643578950000|2022-01-30 21:42:30|2572.48|2562.28|2571.71|2561.51|2572.49|2562.29|2571.66|2561.46|37
1643578960000|2022-01-30 21:42:40|2571.78|2561.58|2570.53|2560.33|2571.78|2561.58|2570.44|2560.24|30
1643578970000|2022-01-30 21:42:50|2570.56|2560.36|2571.07|2560.87|2571.08|2560.88|2570.56|2560.36|21
1643578980000|2022-01-30 21:43:00|2571.03|2560.83|2571.42|2561.22|2571.51|2561.31|2571.03|2560.83|29
1643578990000|2022-01-30 21:43:10|2571.45|2561.25|2571.56|2561.36|2571.57|2561.37|2571.45|2561.25|19
1643579000000|2022-01-30 21:43:20|2571.59|2561.39|2571.61|2561.41|2571.62|2561.42|2571.59|2561.39|7
1643579010000|2022-01-30 21:43:30|2571.62|2561.42|2571.61|2561.41|2571.64|2561.44|2571.5|2561.3|11
1643579020000|2022-01-30 21:43:40|2571.69|2561.49|2572.36|2562.16|2572.36|2562.16|2571.65|2561.45|15
1643579030000|2022-01-30 21:43:50|2572.54|2562.34|2571.66|2561.46|2572.62|2562.42|2571.66|2561.46|27
1643579040000|2022-01-30 21:44:00|2571.7|2561.5|2572.34|2562.14|2572.35|2562.15|2571.7|2561.5|27
1643579050000|2022-01-30 21:44:10|2572.35|2562.15|2572.54|2562.34|2572.56|2562.36|2572.29|2562.09|29
1643579060000|2022-01-30 21:44:20|2572.55|2562.35|2572.97|2562.77|2573.53|2563.33|2572.55|2562.35|33
1643579070000|2022-01-30 21:44:30|2572.91|2562.71|2573.79|2563.59|2573.8|2563.6|2572.81|2562.61|35
1643579080000|2022-01-30 21:44:40|2573.7|2563.5|2573.32|2563.12|2573.87|2563.67|2573.14|2562.94|33
1643579090000|2022-01-30 21:44:50|2573.33|2563.13|2573.39|2563.19|2573.43|2563.23|2573.23|2563.03|25
1643579100000|2022-01-30 21:45:00|2573.44|2563.24|2573.43|2563.23|2573.48|2563.28|2573.37|2563.17|20
1643579110000|2022-01-30 21:45:10|2573.47|2563.27|2573.07|2562.87|2573.49|2563.29|2573.07|2562.87|25
1643579120000|2022-01-30 21:45:20|2573.2|2563|2572.21|2562.01|2573.23|2563.03|2571.81|2561.61|31
1643579130000|2022-01-30 21:45:30|2572.37|2562.17|2572.37|2562.17|2573.01|2562.81|2571.95|2561.75|35
1643579140000|2022-01-30 21:45:40|2572.35|2562.15|2572.16|2561.96|2572.41|2562.21|2571.92|2561.72|33
1643579150000|2022-01-30 21:45:50|2572.15|2561.95|2572.1|2561.9|2572.35|2562.15|2572.1|2561.9|32
1643579160000|2022-01-30 21:46:00|2572.23|2562.03|2572.21|2562.01|2572.24|2562.04|2571.65|2561.45|27
1643579170000|2022-01-30 21:46:10|2572.41|2562.21|2572.63|2562.43|2572.7|2562.5|2572.05|2561.85|35
1643579180000|2022-01-30 21:46:20|2572.96|2562.76|2573.22|2563.02|2573.29|2563.09|2572.73|2562.53|31
1643579190000|2022-01-30 21:46:30|2573.18|2562.98|2573.85|2563.65|2574.23|2564.03|2573.1|2562.9|36
1643579200000|2022-01-30 21:46:40|2573.8|2563.6|2574.31|2564.11|2574.5|2564.3|2573.8|2563.6|35
1643579210000|2022-01-30 21:46:50|2574.13|2563.93|2574.13|2563.93|2574.2|2564|2573.81|2563.61|34
1643579220000|2022-01-30 21:47:00|2574.12|2563.92|2574.04|2563.84|2574.17|2563.97|2573.96|2563.76|27
1643579230000|2022-01-30 21:47:10|2573.98|2563.78|2573.75|2563.55|2574.06|2563.86|2573.62|2563.42|27
1643579240000|2022-01-30 21:47:20|2573.81|2563.61|2573.83|2563.63|2574.13|2563.93|2573.69|2563.49|34
1643579250000|2022-01-30 21:47:30|2573.8|2563.6|2573.89|2563.69|2574.08|2563.88|2573.69|2563.49|33
1643579260000|2022-01-30 21:47:40|2573.93|2563.73|2574.06|2563.86|2574.16|2563.96|2573.93|2563.73|21
1643579270000|2022-01-30 21:47:50|2574.09|2563.89|2573.44|2563.24|2574.15|2563.95|2573.44|2563.24|29
1643579280000|2022-01-30 21:48:00|2573.43|2563.23|2573.89|2563.69|2573.93|2563.73|2573.22|2563.02|28
1643579290000|2022-01-30 21:48:10|2573.82|2563.62|2573.87|2563.67|2573.92|2563.72|2573.68|2563.48|30
1643579300000|2022-01-30 21:48:20|2573.86|2563.66|2573.88|2563.68|2573.98|2563.78|2573.81|2563.61|27
1643579310000|2022-01-30 21:48:30|2573.85|2563.65|2573.39|2563.19|2573.85|2563.65|2573.32|2563.12|34
1643579320000|2022-01-30 21:48:40|2573.41|2563.21|2573.89|2563.69|2573.96|2563.76|2573.23|2563.03|34
1643579330000|2022-01-30 21:48:50|2573.95|2563.75|2573.56|2563.36|2573.95|2563.75|2573.56|2563.36|23
1643579340000|2022-01-30 21:49:00|2573.3|2563.1|2573.18|2562.98|2573.47|2563.27|2573.18|2562.98|20
1643579350000|2022-01-30 21:49:10|2573.17|2562.97|2572.89|2562.69|2573.18|2562.98|2572.47|2562.27|31
1643579360000|2022-01-30 21:49:20|2572.79|2562.59|2572.47|2562.27|2572.81|2562.61|2572.19|2561.99|26
1643579370000|2022-01-30 21:49:30|2572.49|2562.29|2570.91|2560.71|2572.49|2562.29|2570.89|2560.69|34
1643579380000|2022-01-30 21:49:40|2570.94|2560.74|2570.93|2560.73|2571.01|2560.81|2570.74|2560.54|27
1643579390000|2022-01-30 21:49:50|2570.95|2560.75|2571.61|2561.41|2571.61|2561.41|2570.85|2560.65|27
1643579400000|2022-01-30 21:50:00|2571.53|2561.33|2570.7|2560.5|2571.53|2561.33|2570.7|2560.5|32
1643579410000|2022-01-30 21:50:10|2570.25|2560.05|2566.36|2556.16|2570.25|2560.05|2566.36|2556.16|38
1643579420000|2022-01-30 21:50:20|2565.86|2555.66|2565.15|2554.95|2565.86|2555.66|2564.37|2554.17|39
1643579430000|2022-01-30 21:50:30|2565.16|2554.96|2565.55|2555.35|2565.69|2555.49|2565.13|2554.93|36
1643579440000|2022-01-30 21:50:40|2565.44|2555.24|2566.43|2556.23|2566.88|2556.68|2565.24|2555.04|35
1643579450000|2022-01-30 21:50:50|2566.67|2556.47|2566.05|2555.85|2566.82|2556.62|2565.68|2555.48|38
1643579460000|2022-01-30 21:51:00|2566.04|2555.84|2564.17|2553.97|2566.08|2555.88|2564.13|2553.93|25
1643579470000|2022-01-30 21:51:10|2564.04|2553.84|2565.01|2554.81|2565.42|2555.22|2563.9|2553.7|34
1643579480000|2022-01-30 21:51:20|2565.06|2554.86|2565.42|2555.22|2565.59|2555.39|2564.76|2554.56|34
1643579490000|2022-01-30 21:51:30|2565.43|2555.23|2564.02|2553.82|2565.51|2555.31|2564.02|2553.82|32
1643579500000|2022-01-30 21:51:40|2563.53|2553.33|2563.82|2553.62|2563.87|2553.67|2563.36|2553.16|32
1643579510000|2022-01-30 21:51:50|2563.83|2553.63|2564.45|2554.25|2564.51|2554.31|2563.83|2553.63|29
1643579520000|2022-01-30 21:52:00|2564.41|2554.21|2563.46|2553.26|2564.43|2554.23|2563.28|2553.08|30
1643579530000|2022-01-30 21:52:10|2563.42|2553.22|2564.28|2554.08|2564.28|2554.08|2563.34|2553.14|26
1643579540000|2022-01-30 21:52:20|2564.14|2553.94|2563.88|2553.68|2564.41|2554.21|2563.78|2553.58|34
1643579550000|2022-01-30 21:52:30|2563.86|2553.66|2564.19|2553.99|2564.2|2554|2563.83|2553.63|24
1643579560000|2022-01-30 21:52:40|2564.18|2553.98|2564.29|2554.09|2564.39|2554.19|2564.09|2553.89|28
1643579570000|2022-01-30 21:52:50|2564.28|2554.08|2564.38|2554.18|2564.4|2554.2|2564.16|2553.96|28
1643579580000|2022-01-30 21:53:00|2564.2|2554|2564.12|2553.92|2564.37|2554.17|2563.93|2553.73|31
1643579590000|2022-01-30 21:53:10|2564.11|2553.91|2563.59|2553.39|2564.24|2554.04|2563.51|2553.31|34
1643579600000|2022-01-30 21:53:20|2563.57|2553.37|2563.58|2553.38|2563.79|2553.59|2563.33|2553.13|24
1643579610000|2022-01-30 21:53:30|2563.74|2553.54|2563.81|2553.61|2563.81|2553.61|2563.5|2553.3|26
1643579620000|2022-01-30 21:53:40|2563.72|2553.52|2563.93|2553.73|2563.97|2553.77|2563.55|2553.35|28
1643579630000|2022-01-30 21:53:50|2563.91|2553.71|2564.28|2554.08|2564.38|2554.18|2563.69|2553.49|30
1643579640000|2022-01-30 21:54:00|2564.26|2554.06|2563.54|2553.34|2564.39|2554.19|2563.48|2553.28|26
1643579650000|2022-01-30 21:54:10|2563.57|2553.37|2563.37|2553.17|2563.57|2553.37|2563.29|2553.09|26
1643579660000|2022-01-30 21:54:20|2563.43|2553.23|2563.64|2553.44|2563.66|2553.46|2563.4|2553.2|24
1643579670000|2022-01-30 21:54:30|2563.57|2553.37|2563.67|2553.47|2563.67|2553.47|2563.48|2553.28|34
1643579680000|2022-01-30 21:54:40|2563.68|2553.48|2563.65|2553.45|2563.68|2553.48|2563.5|2553.3|31
1643579690000|2022-01-30 21:54:50|2563.68|2553.48|2563.65|2553.45|2563.68|2553.48|2563.59|2553.39|16
1643579700000|2022-01-30 21:55:00|2563.64|2553.44|2563.18|2552.98|2563.68|2553.48|2563.14|2552.94|32
1643579710000|2022-01-30 21:55:10|2563.1|2552.9|2563.12|2552.92|2563.17|2552.97|2563.04|2552.84|20
1643579720000|2022-01-30 21:55:20|2563.1|2552.9|2563|2552.8|2563.11|2552.91|2562.71|2552.51|26
1643579730000|2022-01-30 21:55:30|2563.01|2552.81|2563.72|2553.52|2563.72|2553.52|2562.99|2552.79|31
1643579740000|2022-01-30 21:55:40|2563.71|2553.51|2564.07|2553.87|2564.07|2553.87|2563.57|2553.37|34
1643579750000|2022-01-30 21:55:50|2564.05|2553.85|2564.11|2553.91|2564.12|2553.92|2563.85|2553.65|22
1643579760000|2022-01-30 21:56:00|2564.08|2553.88|2564.51|2554.31|2564.55|2554.35|2564.05|2553.85|24
1643579770000|2022-01-30 21:56:10|2564.57|2554.37|2565.26|2555.06|2565.29|2555.09|2564.37|2554.17|29
1643579780000|2022-01-30 21:56:20|2565.3|2555.1|2565.3|2555.1|2565.43|2555.23|2565.25|2555.05|28
1643579790000|2022-01-30 21:56:30|2564.84|2554.64|2565.39|2555.19|2565.4|2555.2|2564.84|2554.64|24
1643579800000|2022-01-30 21:56:40|2565.33|2555.13|2566.31|2556.11|2566.4|2556.2|2565.32|2555.12|24
1643579810000|2022-01-30 21:56:50|2566.23|2556.03|2565.72|2555.52|2566.23|2556.03|2565.69|2555.49|33
1643579820000|2022-01-30 21:57:00|2565.75|2555.55|2565.46|2555.26|2565.8|2555.6|2565.46|2555.26|29
1643579830000|2022-01-30 21:57:10|2564.87|2554.67|2563.93|2553.73|2564.87|2554.67|2563.89|2553.69|31
1643579840000|2022-01-30 21:57:20|2564.02|2553.82|2564.97|2554.77|2564.97|2554.77|2563.96|2553.76|14
1643579850000|2022-01-30 21:57:30|2564.98|2554.78|2565.05|2554.85|2565.1|2554.9|2564.81|2554.61|34
1643579860000|2022-01-30 21:57:40|2565.03|2554.83|2565.12|2554.92|2565.18|2554.98|2564.98|2554.78|33
1643579870000|2022-01-30 21:57:50|2565.1|2554.9|2564.81|2554.61|2565.13|2554.93|2564.55|2554.35|36
1643579880000|2022-01-30 21:58:00|2564.82|2554.62|2564.51|2554.31|2564.82|2554.62|2564.34|2554.14|29
1643579890000|2022-01-30 21:58:10|2564.45|2554.25|2564.59|2554.39|2564.63|2554.43|2564.35|2554.15|26
1643579900000|2022-01-30 21:58:20|2564.51|2554.31|2565.14|2554.94|2565.14|2554.94|2564.5|2554.3|27
1643579910000|2022-01-30 21:58:30|2565.12|2554.92|2565.13|2554.93|2565.21|2555.01|2565.01|2554.81|30
1643579920000|2022-01-30 21:58:40|2565.17|2554.97|2565.56|2555.36|2565.56|2555.36|2565.09|2554.89|28
1643579930000|2022-01-30 21:58:50|2565.47|2555.27|2564.85|2554.65|2565.58|2555.38|2564.49|2554.29|30
1643579940000|2022-01-30 21:59:00|2564.56|2554.36|2562.62|2552.42|2564.8|2554.6|2562.6|2552.4|36
1643579950000|2022-01-30 21:59:10|2562.55|2552.35|2562.59|2552.39|2562.59|2552.39|2561.53|2551.33|32
1643579960000|2022-01-30 21:59:20|2563.16|2552.96|2564.11|2553.91|2564.22|2554.02|2563.16|2552.96|33
1643579970000|2022-01-30 21:59:30|2564.13|2553.93|2564.09|2553.89|2564.2|2554|2564.09|2553.89|28
1643579980000|2022-01-30 21:59:40|2564.03|2553.83|2563.74|2553.54|2564.03|2553.83|2563.52|2553.32|28
1643579990000|2022-01-30 21:59:50|2564.01|2553.81|2565.23|2555.03|2565.27|2555.07|2564.01|2553.81|29
1643580000000|2022-01-30 22:00:00|2565.31|2555.11|2564.02|2553.82|2565.56|2555.36|2563.9|2553.7|39
1643580010000|2022-01-30 22:00:10|2563.99|2553.79|2564.01|2553.81|2564.07|2553.87|2563.92|2553.72|33
1643580020000|2022-01-30 22:00:20|2564.09|2553.89|2566.7|2556.5|2566.7|2556.5|2564.04|2553.84|37
1643580030000|2022-01-30 22:00:30|2566.47|2556.27|2566.46|2556.26|2566.96|2556.76|2565.92|2555.72|39
1643580040000|2022-01-30 22:00:40|2566.28|2556.08|2567.83|2557.63|2568.88|2558.68|2566.25|2556.05|34
1643580050000|2022-01-30 22:00:50|2568.64|2558.44|2564.67|2554.47|2568.64|2558.44|2564.67|2554.47|37
1643580060000|2022-01-30 22:01:00|2564.62|2554.42|2564.79|2554.59|2564.93|2554.73|2564.49|2554.29|38
1643580070000|2022-01-30 22:01:10|2564.81|2554.61|2566.18|2555.98|2566.18|2555.98|2564.8|2554.6|34
1643580080000|2022-01-30 22:01:20|2566.24|2556.04|2565.32|2556.62|2566.28|2556.79|2565.32|2556.02|23
1643580090000|2022-01-30 22:01:30|2565.38|2556.68|2564.41|2555.71|2565.38|2556.68|2564.24|2555.54|33
1643580100000|2022-01-30 22:01:40|2564.1|2555.4|2564.88|2556.18|2564.88|2556.18|2564.1|2555.4|33
1643580110000|2022-01-30 22:01:50|2564.65|2555.95|2565.11|2556.41|2565.27|2556.57|2564.49|2555.79|33
1643580120000|2022-01-30 22:02:00|2565.07|2556.37|2564.97|2556.27|2565.1|2556.4|2564.61|2555.91|21
1643580130000|2022-01-30 22:02:10|2564.99|2556.29|2565.74|2557.04|2565.74|2557.04|2564.96|2556.26|30
1643580140000|2022-01-30 22:02:20|2565.49|2556.79|2565.01|2556.31|2565.59|2556.89|2564.99|2556.29|26
1643580150000|2022-01-30 22:02:30|2565.02|2556.32|2565.34|2556.64|2565.84|2557.14|2565.02|2556.32|28
1643580160000|2022-01-30 22:02:40|2565.27|2556.57|2565.04|2556.34|2565.3|2556.6|2564.88|2556.18|19
1643580170000|2022-01-30 22:02:50|2565.22|2556.52|2565.12|2556.42|2566.3|2557.6|2564.84|2556.14|31
1643580180000|2022-01-30 22:03:00|2565.05|2556.35|2565.1|2556.4|2565.25|2556.55|2565.05|2556.35|17
1643580190000|2022-01-30 22:03:10|2565.08|2556.38|2564.23|2555.53|2565.08|2556.38|2564.08|2555.38|17
1643580200000|2022-01-30 22:03:20|2564.04|2555.34|2564.29|2555.59|2564.52|2555.82|2563.96|2555.26|36
1643580210000|2022-01-30 22:03:30|2564.25|2555.55|2563.97|2555.27|2564.35|2555.65|2563.97|2555.27|32
1643580220000|2022-01-30 22:03:40|2563.96|2555.26|2564.13|2555.43|2564.33|2555.63|2563.96|2555.26|36
1643580230000|2022-01-30 22:03:50|2564.03|2555.33|2564.41|2555.71|2564.62|2555.92|2564.03|2555.33|34
1643580240000|2022-01-30 22:04:00|2564.39|2555.69|2564.41|2555.71|2564.59|2555.89|2564.17|2555.47|29
1643580250000|2022-01-30 22:04:10|2564.4|2555.7|2564.24|2555.54|2564.57|2555.87|2564.24|2555.54|26
1643580260000|2022-01-30 22:04:20|2565.02|2556.32|2565.68|2556.98|2565.69|2556.99|2565.02|2556.32|35
1643580270000|2022-01-30 22:04:30|2565.72|2557.02|2565.56|2556.86|2565.72|2557.02|2565.4|2556.7|23
1643580280000|2022-01-30 22:04:40|2565.58|2556.88|2565.36|2556.66|2565.58|2556.88|2565.21|2556.51|24
1643580290000|2022-01-30 22:04:50|2565.34|2556.64|2564.55|2555.85|2565.34|2556.64|2564.33|2555.63|31
1643580300000|2022-01-30 22:05:00|2564.51|2555.81|2564.18|2555.48|2564.54|2555.84|2564.15|2555.45|29
1643580310000|2022-01-30 22:05:10|2564.17|2555.47|2564.32|2555.62|2564.36|2555.66|2564.16|2555.46|28
1643580320000|2022-01-30 22:05:20|2564.42|2555.72|2565.35|2556.65|2565.35|2556.65|2564.42|2555.72|24
1643580330000|2022-01-30 22:05:30|2565.38|2556.68|2565.25|2556.55|2565.49|2556.79|2565.22|2556.52|23
1643580340000|2022-01-30 22:05:40|2565.26|2556.56|2565.2|2556.5|2565.31|2556.61|2565.13|2556.43|21
1643580350000|2022-01-30 22:05:50|2565.19|2556.49|2565.34|2556.64|2565.42|2556.72|2565.11|2556.41|22
1643580360000|2022-01-30 22:06:00|2565.35|2556.65|2565.42|2556.72|2565.48|2556.78|2565.27|2556.57|22
1643580370000|2022-01-30 22:06:10|2565.35|2556.65|2565.51|2556.81|2565.52|2556.82|2565.35|2556.65|23
1643580380000|2022-01-30 22:06:20|2565.47|2556.77|2565.2|2556.5|2565.6|2556.9|2565.18|2556.48|12
1643580390000|2022-01-30 22:06:30|2565.19|2556.49|2565.53|2556.83|2565.61|2556.91|2565.19|2556.49|24
1643580400000|2022-01-30 22:06:40|2565.49|2556.79|2565.6|2556.9|2565.64|2556.94|2565.21|2556.51|26
1643580410000|2022-01-30 22:06:50|2565.64|2556.94|2566.4|2557.7|2566.4|2557.7|2565.04|2556.34|21
1643580420000|2022-01-30 22:07:00|2566.34|2557.64|2566.32|2557.62|2566.38|2557.68|2566.25|2557.55|22
1643580430000|2022-01-30 22:07:10|2566.44|2557.74|2566.15|2557.45|2566.44|2557.74|2566.08|2557.38|13
1643580440000|2022-01-30 22:07:20|2566.14|2557.44|2566.15|2557.45|2566.18|2557.48|2566.05|2557.35|20
1643580450000|2022-01-30 22:07:30|2566.21|2557.51|2565.82|2557.12|2566.46|2557.76|2565.82|2557.12|22
1643580460000|2022-01-30 22:07:40|2566.16|2557.46|2566.21|2557.51|2566.45|2557.75|2566.03|2557.33|18
1643580470000|2022-01-30 22:07:50|2566.44|2557.74|2565.34|2556.64|2566.44|2557.74|2565.22|2556.52|28
1643580480000|2022-01-30 22:08:00|2565.43|2556.73|2565.33|2556.63|2565.51|2556.81|2565.16|2556.46|30
1643580490000|2022-01-30 22:08:10|2565.5|2556.8|2565.58|2556.88|2565.7|2557|2565.36|2556.66|21
1643580500000|2022-01-30 22:08:20|2565.69|2556.99|2566.25|2557.55|2566.53|2557.83|2565.48|2556.78|30
1643580510000|2022-01-30 22:08:30|2565.94|2557.24|2565.92|2557.22|2566.53|2557.83|2565.89|2557.19|30
1643580520000|2022-01-30 22:08:40|2565.82|2557.12|2565.45|2556.75|2565.98|2557.28|2565.43|2556.73|30
1643580530000|2022-01-30 22:08:50|2565.44|2556.74|2565.15|2556.45|2565.55|2556.85|2565.03|2556.33|23
1643580540000|2022-01-30 22:09:00|2565.28|2556.58|2566.4|2557.7|2566.61|2557.91|2565.26|2556.56|22
1643580550000|2022-01-30 22:09:10|2566.39|2557.69|2566.23|2557.53|2566.61|2557.91|2566.11|2557.41|27
1643580560000|2022-01-30 22:09:20|2566.22|2557.52|2566.29|2557.59|2566.44|2557.74|2566.22|2557.52|23
1643580570000|2022-01-30 22:09:30|2566.27|2557.57|2565.68|2556.98|2566.47|2557.77|2565.55|2556.85|32
1643580580000|2022-01-30 22:09:40|2565.75|2557.05|2565.77|2557.07|2565.87|2557.17|2565.48|2556.78|27
1643580590000|2022-01-30 22:09:50|2565.76|2557.06|2566.17|2557.47|2566.32|2557.62|2565.66|2556.96|28
1643580600000|2022-01-30 22:10:00|2566.11|2557.41|2566.17|2557.47|2566.27|2557.57|2565.87|2557.17|35
1643580610000|2022-01-30 22:10:10|2566.12|2557.42|2562.26|2553.56|2566.27|2557.57|2562.26|2553.56|36
1643580620000|2022-01-30 22:10:20|2562.11|2553.41|2560.89|2552.19|2562.11|2553.41|2560.77|2552.07|32
1643580630000|2022-01-30 22:10:30|2560.88|2552.18|2561.7|2553|2561.77|2553.07|2560.56|2551.86|37
1643580640000|2022-01-30 22:10:40|2561.39|2552.69|2561.13|2552.43|2562.12|2553.42|2561.13|2552.43|29
1643580650000|2022-01-30 22:10:50|2561.01|2552.31|2561.17|2552.47|2561.22|2552.52|2560.86|2552.16|36
1643580660000|2022-01-30 22:11:00|2561|2552.3|2560.46|2551.76|2561.15|2552.45|2560.46|2551.76|31
1643580670000|2022-01-30 22:11:10|2560.31|2551.61|2560.98|2552.28|2561.2|2552.5|2560.31|2551.61|32
1643580680000|2022-01-30 22:11:20|2561.06|2552.36|2560.93|2552.23|2561.17|2552.47|2560.91|2552.21|29
1643580690000|2022-01-30 22:11:30|2560.94|2552.24|2561.61|2552.91|2561.61|2552.91|2560.94|2552.24|27
1643580700000|2022-01-30 22:11:40|2561.75|2553.05|2561.65|2552.95|2562.09|2553.39|2561.54|2552.84|30
1643580710000|2022-01-30 22:11:50|2561.76|2553.06|2561.49|2552.79|2561.83|2553.13|2561.49|2552.79|26
1643580720000|2022-01-30 22:12:00|2561.55|2552.85|2559.22|2550.52|2561.92|2553.22|2558.96|2550.26|30
1643580730000|2022-01-30 22:12:10|2559.16|2550.46|2556|2547.3|2559.2|2550.5|2555.91|2547.21|37
1643580740000|2022-01-30 22:12:20|2555.83|2547.13|2551.64|2542.94|2555.89|2547.19|2551.22|2542.52|39
1643580750000|2022-01-30 22:12:30|2551.53|2542.83|2554.68|2545.98|2555.09|2546.39|2550.96|2542.26|39
1643580760000|2022-01-30 22:12:40|2554.61|2545.91|2553.59|2544.89|2554.61|2545.91|2552.99|2544.29|37
1643580770000|2022-01-30 22:12:50|2553.35|2544.65|2555.53|2546.83|2555.95|2547.25|2553.35|2544.65|37
1643580780000|2022-01-30 22:13:00|2555.9|2547.2|2556.85|2548.15|2557.07|2548.37|2555.9|2547.2|39
1643580790000|2022-01-30 22:13:10|2556.94|2548.24|2557.33|2548.63|2557.72|2549.02|2556.77|2548.07|37
1643580800000|2022-01-30 22:13:20|2557.2|2548.5|2557.61|2548.91|2557.73|2549.03|2556.63|2547.93|36
1643580810000|2022-01-30 22:13:30|2557.53|2548.83|2558.92|2550.22|2558.95|2550.25|2557.53|2548.83|34
1643580820000|2022-01-30 22:13:40|2558.93|2550.23|2558.86|2550.16|2559.05|2550.35|2558.82|2550.12|33
1643580830000|2022-01-30 22:13:50|2558.99|2550.29|2558.86|2550.16|2559.02|2550.32|2558.75|2550.05|22
1643580840000|2022-01-30 22:14:00|2558.75|2550.05|2558.45|2549.75|2558.99|2550.29|2558.3|2549.6|27
1643580850000|2022-01-30 22:14:10|2558.46|2549.76|2558.84|2550.14|2558.95|2550.25|2558.37|2549.67|34
1643580860000|2022-01-30 22:14:20|2558.76|2550.06|2559.1|2550.4|2559.1|2550.4|2558.41|2549.71|23
1643580870000|2022-01-30 22:14:30|2559.11|2550.41|2559.18|2550.48|2559.35|2550.65|2558.85|2550.15|33
1643580880000|2022-01-30 22:14:40|2559.17|2550.47|2559.47|2550.77|2559.57|2550.87|2559.04|2550.34|25
1643580890000|2022-01-30 22:14:50|2559.48|2550.78|2559.38|2550.68|2560.33|2551.63|2559.33|2550.63|35
1643580900000|2022-01-30 22:15:00|2559.32|2550.62|2557.98|2549.28|2559.43|2550.73|2557.83|2549.13|34
1643580910000|2022-01-30 22:15:10|2557.99|2549.29|2558.33|2549.63|2558.35|2549.65|2557.52|2548.82|35
1643580920000|2022-01-30 22:15:20|2558.37|2549.67|2558.49|2549.79|2558.49|2549.79|2558.21|2549.51|26
1643580930000|2022-01-30 22:15:30|2558.46|2549.76|2558.66|2549.96|2558.66|2549.96|2557.98|2549.28|31
1643580940000|2022-01-30 22:15:40|2558.8|2550.1|2559.09|2550.39|2559.3|2550.6|2558.8|2550.1|31
1643580950000|2022-01-30 22:15:50|2559.08|2550.38|2559.23|2550.53|2559.91|2551.21|2559.08|2550.38|33
1643580960000|2022-01-30 22:16:00|2559.31|2550.61|2558.88|2550.18|2559.82|2551.12|2558.17|2549.47|36
1643580970000|2022-01-30 22:16:10|2558.9|2550.2|2558.94|2550.24|2559.1|2550.4|2558.46|2549.76|33
1643580980000|2022-01-30 22:16:20|2558.87|2550.17|2558.95|2550.25|2559.12|2550.42|2558.84|2550.14|27
1643580990000|2022-01-30 22:16:30|2558.83|2550.13|2558.77|2550.07|2558.86|2550.16|2558.63|2549.93|28
1643581000000|2022-01-30 22:16:40|2558.68|2549.98|2558.67|2549.97|2558.71|2550.01|2558.53|2549.83|18
1643581010000|2022-01-30 22:16:50|2558.63|2549.93|2558.58|2549.88|2558.72|2550.02|2558.55|2549.85|12
1643581020000|2022-01-30 22:17:00|2558.59|2549.89|2558.59|2549.89|2558.66|2549.96|2558.51|2549.81|11
1643581030000|2022-01-30 22:17:10|2558.58|2549.88|2558.33|2549.63|2558.67|2549.97|2558.33|2549.63|17
1643581040000|2022-01-30 22:17:20|2558.32|2549.62|2558.38|2549.68|2558.47|2549.77|2558.32|2549.62|22
1643581050000|2022-01-30 22:17:30|2558.37|2549.67|2558.47|2549.77|2558.49|2549.79|2558.36|2549.66|15
1643581060000|2022-01-30 22:17:40|2558.38|2549.68|2558.57|2549.87|2558.57|2549.87|2558.26|2549.56|33
1643581070000|2022-01-30 22:17:50|2558.4|2549.7|2558.94|2550.24|2558.94|2550.24|2558.29|2549.59|27
1643581080000|2022-01-30 22:18:00|2558.92|2550.22|2558.69|2549.99|2558.94|2550.24|2558.69|2549.99|22
1643581090000|2022-01-30 22:18:10|2558.65|2549.95|2560.1|2551.4|2560.1|2551.4|2558.5|2549.8|33
1643581100000|2022-01-30 22:18:20|2559.45|2550.75|2560.32|2551.62|2560.45|2551.75|2559.45|2550.75|31
1643581110000|2022-01-30 22:18:30|2560.29|2551.59|2560.45|2551.75|2560.6|2551.9|2560.29|2551.59|22
1643581120000|2022-01-30 22:18:40|2560.47|2551.77|2560.3|2551.6|2560.66|2551.96|2559.83|2551.13|29
1643581130000|2022-01-30 22:18:50|2560.33|2551.63|2560.34|2551.64|2560.52|2551.82|2560.25|2551.55|31
1643581140000|2022-01-30 22:19:00|2560.36|2551.66|2559.72|2551.02|2560.57|2551.87|2559.68|2550.98|34
1643581150000|2022-01-30 22:19:10|2559.68|2550.98|2559.58|2550.88|2559.69|2550.99|2559.42|2550.72|26
1643581160000|2022-01-30 22:19:20|2559.59|2550.89|2559.69|2550.99|2560.01|2551.31|2559.54|2550.84|33
1643581170000|2022-01-30 22:19:30|2559.78|2551.08|2559.84|2551.14|2559.84|2551.14|2559.62|2550.92|30
1643581180000|2022-01-30 22:19:40|2559.69|2550.99|2559.75|2551.05|2559.95|2551.25|2559.57|2550.87|30
1643581190000|2022-01-30 22:19:50|2559.67|2550.97|2559.73|2551.03|2559.79|2551.09|2559.62|2550.92|27
1643581200000|2022-01-30 22:20:00|2559.69|2550.99|2559.5|2550.8|2559.92|2551.22|2559.4|2550.7|20
1643581210000|2022-01-30 22:20:10|2559.65|2550.95|2560.93|2552.23|2560.93|2552.23|2559.65|2550.95|25
1643581220000|2022-01-30 22:20:20|2560.98|2552.28|2561.12|2552.42|2561.2|2552.5|2560.78|2552.08|25
1643581230000|2022-01-30 22:20:30|2561.13|2552.43|2560.75|2552.05|2561.17|2552.47|2560.75|2552.05|24
1643581240000|2022-01-30 22:20:40|2561.06|2552.36|2560.8|2552.1|2561.2|2552.5|2560.8|2552.1|17
1643581250000|2022-01-30 22:20:50|2560.78|2552.08|2562.55|2553.85|2562.68|2553.98|2560.63|2551.93|32
1643581260000|2022-01-30 22:21:00|2562.65|2553.95|2562.55|2553.85|2562.83|2554.13|2562.4|2553.7|30
1643581270000|2022-01-30 22:21:10|2562.57|2553.87|2560.95|2552.25|2562.86|2554.16|2560.9|2552.2|34
1643581280000|2022-01-30 22:21:20|2560.93|2552.23|2561.3|2552.6|2561.32|2552.62|2560.85|2552.15|28
1643581290000|2022-01-30 22:21:30|2561.47|2552.77|2561.23|2552.53|2561.48|2552.78|2560.68|2551.98|30
1643581300000|2022-01-30 22:21:40|2561.17|2552.47|2561.39|2552.69|2561.53|2552.83|2560.86|2552.16|27
1643581310000|2022-01-30 22:21:50|2561.38|2552.68|2561.3|2552.6|2561.66|2552.96|2561.14|2552.44|29
1643581320000|2022-01-30 22:22:00|2561.42|2552.72|2561.59|2552.89|2561.77|2553.07|2561.05|2552.35|36
1643581330000|2022-01-30 22:22:10|2561.51|2552.81|2561.71|2553.01|2561.82|2553.12|2561.51|2552.81|23
1643581340000|2022-01-30 22:22:20|2561.8|2553.1|2562.25|2553.55|2562.41|2553.71|2561.5|2552.8|27
1643581350000|2022-01-30 22:22:30|2562.31|2553.61|2562.42|2553.72|2562.76|2554.06|2562.06|2553.36|24
1643581360000|2022-01-30 22:22:40|2562.76|2554.06|2562.43|2553.73|2562.76|2554.06|2562.1|2553.4|20
1643581370000|2022-01-30 22:22:50|2562.44|2553.74|2562.16|2553.46|2562.49|2553.79|2561.98|2553.28|18
1643581380000|2022-01-30 22:23:00|2562.04|2553.34|2562.22|2553.52|2562.77|2554.07|2562.04|2553.34|22
1643581390000|2022-01-30 22:23:10|2562.66|2553.96|2562.23|2553.53|2562.69|2553.99|2562.11|2553.41|25
1643581400000|2022-01-30 22:23:20|2562.25|2553.55|2562.1|2553.4|2562.75|2554.05|2561.93|2553.23|31
1643581410000|2022-01-30 22:23:30|2562.5|2553.8|2562.44|2553.74|2562.53|2553.83|2562.09|2553.39|25
1643581420000|2022-01-30 22:23:40|2562.1|2553.4|2563.07|2554.37|2563.14|2554.44|2562.1|2553.4|31
1643581430000|2022-01-30 22:23:50|2563.18|2554.48|2563.23|2554.53|2563.23|2554.53|2563.08|2554.38|20
1643581440000|2022-01-30 22:24:00|2563.27|2554.57|2563.29|2554.59|2563.29|2554.59|2563.24|2554.54|5
1643581450000|2022-01-30 22:24:10|2563.32|2554.62|2563.13|2554.43|2563.51|2554.81|2563.08|2554.38|25
1643581460000|2022-01-30 22:24:20|2563.19|2554.49|2563.03|2554.33|2563.2|2554.5|2563.03|2554.33|17
1643581470000|2022-01-30 22:24:30|2562.95|2554.25|2562.78|2554.08|2563.05|2554.35|2562.78|2554.08|19
1643581480000|2022-01-30 22:24:40|2562.62|2553.92|2562.29|2553.59|2563.12|2554.42|2561.96|2553.26|25
1643581490000|2022-01-30 22:24:50|2562.14|2553.44|2562.04|2553.34|2562.33|2553.63|2561.95|2553.25|31
1643581500000|2022-01-30 22:25:00|2562.06|2553.36|2561.87|2553.17|2562.16|2553.46|2561.83|2553.13|25
1643581510000|2022-01-30 22:25:10|2561.91|2553.21|2561.37|2552.67|2561.91|2553.21|2561.27|2552.57|31
1643581520000|2022-01-30 22:25:20|2561.34|2552.64|2561.91|2553.21|2561.94|2553.24|2561.27|2552.57|28
1643581530000|2022-01-30 22:25:30|2561.9|2553.2|2561.75|2553.05|2561.9|2553.2|2561.59|2552.89|24
1643581540000|2022-01-30 22:25:40|2561.74|2553.04|2561.54|2552.84|2561.84|2553.14|2561.54|2552.84|26
1643581550000|2022-01-30 22:25:50|2561.53|2552.83|2561.54|2552.84|2561.95|2553.25|2561.49|2552.79|32
1643581560000|2022-01-30 22:26:00|2561.55|2552.85|2563.1|2554.4|2563.11|2554.41|2561.55|2552.85|34
1643581570000|2022-01-30 22:26:10|2563.11|2554.41|2563.12|2554.42|2563.25|2554.55|2562.89|2554.19|28
1643581580000|2022-01-30 22:26:20|2563.23|2554.53|2563.13|2554.43|2563.33|2554.63|2562.89|2554.19|20
1643581590000|2022-01-30 22:26:30|2563.24|2554.54|2563.52|2554.82|2563.84|2555.14|2563.18|2554.48|22
1643581600000|2022-01-30 22:26:40|2563.67|2554.97|2564.65|2555.95|2564.65|2555.95|2563.4|2554.7|24
1643581610000|2022-01-30 22:26:50|2564.48|2555.78|2568.41|2559.71|2568.41|2559.71|2564.47|2555.77|31
1643581620000|2022-01-30 22:27:00|2568.59|2559.89|2575.1|2566.4|2575.1|2566.4|2568.54|2559.84|26
1643581630000|2022-01-30 22:27:10|2574.32|2565.62|2575.18|2566.48|2576.35|2567.65|2574.32|2565.62|37
1643581640000|2022-01-30 22:27:20|2575.16|2566.46|2574.5|2565.8|2575.46|2566.76|2574.4|2565.7|36
1643581650000|2022-01-30 22:27:30|2574.46|2565.76|2572.26|2563.56|2574.88|2566.18|2572.15|2563.45|35
1643581660000|2022-01-30 22:27:40|2572.23|2563.53|2571.77|2563.07|2572.43|2563.73|2571.77|2563.07|34
1643581670000|2022-01-30 22:27:50|2571.89|2563.19|2571.3|2562.6|2572.44|2563.74|2571.3|2562.6|34
1643581680000|2022-01-30 22:28:00|2571.31|2562.61|2568.94|2560.24|2571.55|2562.85|2568.94|2560.24|39
1643581690000|2022-01-30 22:28:10|2569.71|2561.01|2569.67|2560.97|2570.23|2561.53|2569.33|2560.63|35
1643581700000|2022-01-30 22:28:20|2569.66|2560.96|2569.63|2560.93|2570.17|2561.47|2569.49|2560.79|34
1643581710000|2022-01-30 22:28:30|2569.65|2560.95|2569.56|2560.86|2570.01|2561.31|2569.54|2560.84|38
1643581720000|2022-01-30 22:28:40|2569.58|2560.88|2569.8|2561.1|2569.83|2561.13|2569.43|2560.73|27
1643581730000|2022-01-30 22:28:50|2569.79|2561.09|2569.72|2561.02|2569.83|2561.13|2569.67|2560.97|20
1643581740000|2022-01-30 22:29:00|2569.69|2560.99|2569.71|2561.01|2569.81|2561.11|2569.68|2560.98|13
1643581750000|2022-01-30 22:29:10|2569.68|2560.98|2569.32|2560.62|2569.68|2560.98|2569.27|2560.57|23
1643581760000|2022-01-30 22:29:20|2569.25|2560.55|2569.35|2560.65|2569.41|2560.71|2569.25|2560.55|16
1643581770000|2022-01-30 22:29:30|2569.36|2560.66|2569.45|2560.75|2569.51|2560.81|2569.31|2560.61|20
1643581780000|2022-01-30 22:29:40|2569.46|2560.76|2569.47|2560.77|2569.47|2560.77|2569.38|2560.68|5
1643581790000|2022-01-30 22:29:50|2569.48|2560.78|2569.44|2560.74|2569.5|2560.8|2569.24|2560.54|31
1643581800000|2022-01-30 22:30:00|2569.4|2560.7|2568.9|2560.2|2569.4|2560.7|2568.72|2560.02|32
1643581810000|2022-01-30 22:30:10|2569.2|2560.5|2568.99|2560.29|2569.2|2560.5|2568.85|2560.15|28
1643581820000|2022-01-30 22:30:20|2568.81|2560.11|2568.46|2559.76|2568.91|2560.21|2568.46|2559.76|26
1643581830000|2022-01-30 22:30:30|2568.41|2559.71|2568.49|2559.79|2568.8|2560.1|2568.41|2559.71|22
1643581840000|2022-01-30 22:30:40|2568.76|2560.06|2568.83|2560.13|2568.87|2560.17|2568.45|2559.75|31
1643581850000|2022-01-30 22:30:50|2568.75|2560.05|2568.42|2559.72|2568.81|2560.11|2568.38|2559.68|30
1643581860000|2022-01-30 22:31:00|2568.4|2559.7|2568.78|2560.08|2568.78|2560.08|2568.4|2559.7|23
1643581870000|2022-01-30 22:31:10|2568.79|2560.09|2568.32|2559.62|2568.96|2560.26|2568.2|2559.5|26
1643581880000|2022-01-30 22:31:20|2568.28|2559.58|2568.51|2559.81|2568.63|2559.93|2568.09|2559.39|32
1643581890000|2022-01-30 22:31:30|2568.45|2559.75|2568.23|2559.53|2568.45|2559.75|2568.17|2559.47|13
1643581900000|2022-01-30 22:31:40|2568.39|2559.69|2568.05|2559.35|2568.39|2559.69|2568.05|2559.35|12
1643581910000|2022-01-30 22:31:50|2568.14|2559.44|2568.53|2559.83|2568.53|2559.83|2568.14|2559.44|13
1643581920000|2022-01-30 22:32:00|2568.54|2559.84|2568.52|2559.82|2568.54|2559.84|2568.15|2559.45|18
1643581930000|2022-01-30 22:32:10|2568.24|2559.54|2568.21|2559.51|2568.52|2559.82|2568.12|2559.42|23
1643581940000|2022-01-30 22:32:20|2568.2|2559.5|2568.44|2559.74|2568.49|2559.79|2568.15|2559.45|14
1643581950000|2022-01-30 22:32:30|2568.16|2559.46|2568.08|2559.38|2568.45|2559.75|2568.05|2559.35|18
1643581960000|2022-01-30 22:32:40|2568.44|2559.74|2568.44|2559.74|2568.44|2559.74|2567.73|2559.03|16
1643581970000|2022-01-30 22:32:50|2568.08|2559.38|2568.44|2559.74|2568.54|2559.84|2568.03|2559.33|15
1643581980000|2022-01-30 22:33:00|2568.52|2559.82|2568.08|2559.38|2568.55|2559.85|2567.83|2559.13|15
1643581990000|2022-01-30 22:33:10|2568.44|2559.74|2568.45|2559.75|2568.5|2559.8|2567.95|2559.25|8
1643582000000|2022-01-30 22:33:20|2568|2559.3|2568.51|2559.81|2568.53|2559.83|2568|2559.3|14
1643582010000|2022-01-30 22:33:30|2568.54|2559.84|2567.82|2559.12|2568.54|2559.84|2567.82|2559.12|9
1643582020000|2022-01-30 22:33:40|2568.54|2559.84|2568.73|2560.03|2568.76|2560.06|2567.93|2559.23|26
1643582030000|2022-01-30 22:33:50|2568.76|2560.06|2568.43|2559.73|2568.8|2560.1|2567.86|2559.16|24
1643582040000|2022-01-30 22:34:00|2568.48|2559.78|2568.42|2559.72|2568.48|2559.78|2567.83|2559.13|8
1643582050000|2022-01-30 22:34:10|2568.47|2559.77|2568.43|2559.73|2568.51|2559.81|2567.83|2559.13|16
1643582060000|2022-01-30 22:34:20|2568.03|2559.33|2568.63|2559.93|2568.74|2560.04|2568.01|2559.31|19
1643582070000|2022-01-30 22:34:30|2568.64|2559.94|2568.64|2559.94|2568.65|2559.95|2568.54|2559.84|18
1643582080000|2022-01-30 22:34:40|2568.63|2559.93|2568.57|2559.87|2568.68|2559.98|2568.55|2559.85|22
1643582090000|2022-01-30 22:34:50|2568.55|2559.85|2568.5|2559.8|2568.66|2559.96|2568.5|2559.8|13
1643582100000|2022-01-30 22:35:00|2568.51|2559.81|2568.54|2559.84|2568.62|2559.92|2568.49|2559.79|29
1643582110000|2022-01-30 22:35:10|2568.53|2559.83|2568.63|2559.93|2568.72|2560.02|2568.53|2559.83|22
1643582120000|2022-01-30 22:35:20|2568.65|2559.95|2568.29|2559.59|2569|2560.3|2568.15|2559.45|29
1643582130000|2022-01-30 22:35:30|2568.3|2559.6|2569.06|2560.36|2569.55|2560.85|2568.24|2559.54|34
1643582140000|2022-01-30 22:35:40|2568.5|2559.8|2569.33|2560.63|2569.56|2560.86|2568.5|2559.8|29
1643582150000|2022-01-30 22:35:50|2569.51|2560.81|2568.93|2560.23|2569.64|2560.94|2568.93|2560.23|22
1643582160000|2022-01-30 22:36:00|2568.94|2560.24|2569.19|2560.49|2569.73|2561.03|2568.34|2559.64|26
1643582170000|2022-01-30 22:36:10|2569.18|2560.48|2569.12|2560.42|2570.44|2561.74|2568.94|2560.24|28
1643582180000|2022-01-30 22:36:20|2569.13|2560.43|2570.56|2561.86|2570.56|2561.86|2569.08|2560.38|20
1643582190000|2022-01-30 22:36:30|2570.57|2561.87|2569.57|2560.87|2570.57|2561.87|2569.19|2560.49|17
1643582200000|2022-01-30 22:36:40|2569.58|2560.88|2569.49|2560.79|2569.7|2561|2569.21|2560.51|19
1643582210000|2022-01-30 22:36:50|2569.45|2560.75|2569.79|2561.09|2569.79|2561.09|2569.38|2560.68|19
1643582220000|2022-01-30 22:37:00|2569.74|2561.04|2570.85|2562.15|2570.91|2562.21|2569.6|2560.9|21
1643582230000|2022-01-30 22:37:10|2570.9|2562.2|2570.79|2562.09|2570.96|2562.26|2570.7|2562|28
1643582240000|2022-01-30 22:37:20|2570.7|2562|2570.8|2562.1|2570.89|2562.19|2570.7|2562|11
1643582250000|2022-01-30 22:37:30|2570.89|2562.19|2570.83|2562.13|2571.18|2562.48|2570.53|2561.83|22
1643582260000|2022-01-30 22:37:40|2570.53|2561.83|2570.83|2562.13|2571.22|2562.52|2570.53|2561.83|30
1643582270000|2022-01-30 22:37:50|2570.86|2562.16|2570.97|2562.27|2571.18|2562.48|2570.54|2561.84|28
1643582280000|2022-01-30 22:38:00|2570.96|2562.26|2571.03|2562.33|2571.59|2562.89|2570.81|2562.11|28
1643582290000|2022-01-30 22:38:10|2570.95|2562.25|2571.12|2562.42|2571.21|2562.51|2570.8|2562.1|32
1643582300000|2022-01-30 22:38:20|2571.13|2562.43|2571.14|2562.44|2571.28|2562.58|2570.86|2562.16|27
1643582310000|2022-01-30 22:38:30|2571.13|2562.43|2570.98|2562.28|2571.32|2562.62|2570.83|2562.13|28
1643582320000|2022-01-30 22:38:40|2570.97|2562.27|2571.14|2562.44|2571.27|2562.57|2570.96|2562.26|33
1643582330000|2022-01-30 22:38:50|2571.06|2562.36|2571.26|2562.56|2571.38|2562.68|2570.92|2562.22|23
1643582340000|2022-01-30 22:39:00|2571.19|2562.49|2571.28|2562.58|2571.32|2562.62|2571.16|2562.46|31
1643582350000|2022-01-30 22:39:10|2571.31|2562.61|2571.26|2562.56|2571.36|2562.66|2571.05|2562.35|30
1643582360000|2022-01-30 22:39:20|2571.31|2562.61|2571.08|2562.38|2571.31|2562.61|2571.03|2562.33|21
1643582370000|2022-01-30 22:39:30|2571.07|2562.37|2571.2|2562.5|2571.2|2562.5|2571.04|2562.34|5
1643582380000|2022-01-30 22:39:40|2571.19|2562.49|2571.02|2562.32|2571.25|2562.55|2570.97|2562.27|28
1643582390000|2022-01-30 22:39:50|2571.39|2562.69|2570.91|2562.21|2571.39|2562.69|2570.81|2562.11|27
1643582400000|2022-01-30 22:40:00|2570.9|2562.2|2571.24|2562.54|2571.33|2562.63|2570.87|2562.17|28
1643582410000|2022-01-30 22:40:10|2571.25|2562.55|2571.28|2562.58|2571.39|2562.69|2571|2562.3|23
1643582420000|2022-01-30 22:40:20|2571.33|2562.63|2571.27|2562.57|2571.38|2562.68|2571.2|2562.5|29
1643582430000|2022-01-30 22:40:30|2571.26|2562.56|2570.79|2562.09|2571.44|2562.74|2570.76|2562.06|27
1643582440000|2022-01-30 22:40:40|2570.76|2562.06|2571.02|2562.32|2571.48|2562.78|2570.76|2562.06|26
1643582450000|2022-01-30 22:40:50|2571.3|2562.6|2571.11|2562.41|2571.39|2562.69|2570.94|2562.24|29
1643582460000|2022-01-30 22:41:00|2571.12|2562.42|2571.5|2562.8|2571.5|2562.8|2571.11|2562.41|28
1643582470000|2022-01-30 22:41:10|2571.48|2562.78|2571.48|2562.78|2571.5|2562.8|2571.18|2562.48|30
1643582480000|2022-01-30 22:41:20|2571.56|2562.86|2571.59|2562.89|2571.61|2562.91|2571.27|2562.57|27
1643582490000|2022-01-30 22:41:30|2571.51|2562.81|2571.49|2562.79|2571.57|2562.87|2571.3|2562.6|32
1643582500000|2022-01-30 22:41:40|2571.55|2562.85|2571.47|2562.77|2571.61|2562.91|2571.23|2562.53|30
1643582510000|2022-01-30 22:41:50|2571.44|2562.74|2571.47|2562.77|2571.51|2562.81|2571.2|2562.5|31
1643582520000|2022-01-30 22:42:00|2571.58|2562.88|2571.5|2562.8|2571.73|2563.03|2571.4|2562.7|35
1643582530000|2022-01-30 22:42:10|2571.73|2563.03|2571.98|2563.28|2572.25|2563.55|2571.55|2562.85|30
1643582540000|2022-01-30 22:42:20|2572.09|2563.39|2572.3|2563.6|2572.47|2563.77|2571.97|2563.27|36
1643582550000|2022-01-30 22:42:30|2572.4|2563.7|2572.71|2564.01|2572.77|2564.07|2572.39|2563.69|36
1643582560000|2022-01-30 22:42:40|2572.7|2564|2572.74|2564.04|2572.88|2564.18|2572.47|2563.77|29
1643582570000|2022-01-30 22:42:50|2572.8|2564.1|2572.62|2563.92|2572.9|2564.2|2572.58|2563.88|27
1643582580000|2022-01-30 22:43:00|2572.83|2564.13|2572.51|2563.81|2572.83|2564.13|2572.43|2563.73|18
1643582590000|2022-01-30 22:43:10|2572.38|2563.68|2570.91|2562.21|2572.5|2563.8|2570.83|2562.13|24
1643582600000|2022-01-30 22:43:20|2570.88|2562.18|2568.4|2559.7|2570.88|2562.18|2568.4|2559.7|36
1643582610000|2022-01-30 22:43:30|2568.41|2559.71|2567.32|2558.62|2568.5|2559.8|2567.25|2558.55|32
1643582620000|2022-01-30 22:43:40|2567.34|2558.64|2567.13|2558.43|2567.47|2558.77|2567.13|2558.43|31
1643582630000|2022-01-30 22:43:50|2567.31|2558.61|2567.14|2558.44|2567.31|2558.61|2567.02|2558.32|26
1643582640000|2022-01-30 22:44:00|2567.16|2558.46|2566.43|2557.73|2567.18|2558.48|2566.35|2557.65|29
1643582650000|2022-01-30 22:44:10|2566.39|2557.69|2565.94|2557.24|2566.42|2557.72|2565.8|2557.1|29
1643582660000|2022-01-30 22:44:20|2565.93|2557.23|2565.97|2557.27|2565.97|2557.27|2565.87|2557.17|15
1643582670000|2022-01-30 22:44:30|2565.96|2557.26|2565.75|2557.05|2565.96|2557.26|2565.75|2557.05|12
1643582680000|2022-01-30 22:44:40|2565.76|2557.06|2564.96|2556.26|2565.76|2557.06|2564.96|2556.26|34
1643582690000|2022-01-30 22:44:50|2564.99|2556.29|2564.49|2555.79|2565.03|2556.33|2564.38|2555.68|20
1643582700000|2022-01-30 22:45:00|2564.48|2555.78|2564.38|2555.68|2564.5|2555.8|2564.38|2555.68|12
1643582710000|2022-01-30 22:45:10|2564.37|2555.67|2564.87|2556.17|2565.17|2556.47|2564.31|2555.61|24
1643582720000|2022-01-30 22:45:20|2565.04|2556.34|2565.07|2556.37|2565.12|2556.42|2564.89|2556.19|31
1643582730000|2022-01-30 22:45:30|2565.19|2556.49|2565.09|2556.39|2565.19|2556.49|2564.9|2556.2|28
1643582740000|2022-01-30 22:45:40|2565.1|2556.4|2565.8|2557.1|2565.8|2557.1|2565.1|2556.4|30
1643582750000|2022-01-30 22:45:50|2565.82|2557.12|2565.49|2556.79|2565.88|2557.18|2565.49|2556.79|38
1643582760000|2022-01-30 22:46:00|2565.54|2556.84|2565.84|2557.14|2565.84|2557.14|2565.49|2556.79|34
1643582770000|2022-01-30 22:46:10|2565.83|2557.13|2565.91|2557.21|2565.91|2557.21|2565.51|2556.81|34
1643582780000|2022-01-30 22:46:20|2565.84|2557.14|2565.81|2557.11|2565.97|2557.27|2565.62|2556.92|24
1643582790000|2022-01-30 22:46:30|2565.7|2557|2565.92|2557.22|2565.94|2557.24|2565.68|2556.98|29
1643582800000|2022-01-30 22:46:40|2565.93|2557.23|2565.93|2557.23|2565.93|2557.23|2565.69|2556.99|26
1643582810000|2022-01-30 22:46:50|2565.76|2557.06|2565.81|2557.11|2565.89|2557.19|2565.68|2556.98|31
1643582820000|2022-01-30 22:47:00|2566.08|2557.38|2566.94|2558.24|2566.98|2558.28|2565.97|2557.27|36
1643582830000|2022-01-30 22:47:10|2566.95|2558.25|2567.49|2558.79|2567.57|2558.87|2566.42|2557.72|30
1643582840000|2022-01-30 22:47:20|2567.65|2558.95|2569.6|2560.9|2569.84|2561.14|2567.65|2558.95|37
1643582850000|2022-01-30 22:47:30|2569.83|2561.13|2569.75|2561.05|2570.23|2561.53|2569.6|2560.9|33
1643582860000|2022-01-30 22:47:40|2569.85|2561.15|2570.08|2561.38|2570.08|2561.38|2569.66|2560.96|23
1643582870000|2022-01-30 22:47:50|2570.02|2561.32|2570.74|2562.04|2571.06|2562.36|2569.91|2561.21|37
1643582880000|2022-01-30 22:48:00|2570.9|2562.2|2571.54|2562.84|2571.55|2562.85|2570.65|2561.95|33
1643582890000|2022-01-30 22:48:10|2571.56|2562.86|2572.67|2563.97|2572.67|2563.97|2571.44|2562.74|35
1643582900000|2022-01-30 22:48:20|2572.52|2563.82|2573.5|2564.8|2573.83|2565.13|2572.52|2563.82|35
1643582910000|2022-01-30 22:48:30|2573.62|2564.92|2574.13|2565.43|2574.49|2565.79|2573.49|2564.79|30
1643582920000|2022-01-30 22:48:40|2574.47|2565.77|2574.77|2566.07|2574.87|2566.17|2573.94|2565.24|38
1643582930000|2022-01-30 22:48:50|2575.1|2566.4|2576.99|2568.29|2577.69|2568.99|2574.7|2566|35
1643582940000|2022-01-30 22:49:00|2577.38|2568.68|2579.41|2570.71|2579.5|2570.8|2577.16|2568.46|33
1643582950000|2022-01-30 22:49:10|2579.52|2570.82|2577.73|2569.03|2579.52|2570.82|2577.73|2569.03|33
1643582960000|2022-01-30 22:49:20|2577.21|2568.51|2576.1|2567.4|2577.38|2568.68|2576.06|2567.36|25
1643582970000|2022-01-30 22:49:30|2576.14|2567.44|2576.18|2567.48|2576.31|2567.61|2576.05|2567.35|30
1643582980000|2022-01-30 22:49:40|2576.19|2567.49|2574.09|2565.39|2576.26|2567.56|2574.09|2565.39|34
1643582990000|2022-01-30 22:49:50|2574.08|2565.38|2573.67|2564.97|2574.53|2565.83|2573.64|2564.94|29
1643583000000|2022-01-30 22:50:00|2573.8|2565.1|2575.25|2566.55|2575.63|2566.93|2573.66|2564.96|27
1643583010000|2022-01-30 22:50:10|2575.58|2566.88|2575.29|2566.59|2575.77|2567.07|2575.22|2566.52|37
1643583020000|2022-01-30 22:50:20|2575.28|2566.58|2575.95|2567.25|2576.46|2567.76|2575.28|2566.58|35
1643583030000|2022-01-30 22:50:30|2576.46|2567.76|2578.54|2569.84|2578.54|2569.84|2575.82|2567.12|38
1643583040000|2022-01-30 22:50:40|2578.53|2569.83|2578.98|2570.28|2579.47|2570.77|2578.34|2569.64|36
1643583050000|2022-01-30 22:50:50|2579.44|2570.74|2579.17|2570.47|2579.84|2571.14|2579.09|2570.39|32
1643583060000|2022-01-30 22:51:00|2579.22|2570.52|2579.7|2571|2579.86|2571.16|2579.13|2570.43|33
1643583070000|2022-01-30 22:51:10|2579.74|2571.04|2578.55|2569.85|2579.74|2571.04|2578.35|2569.65|36
1643583080000|2022-01-30 22:51:20|2578.56|2569.86|2578.42|2569.72|2578.62|2569.92|2578.22|2569.52|34
1643583090000|2022-01-30 22:51:30|2578.47|2569.77|2577.61|2568.91|2578.66|2569.96|2577.45|2568.75|35
1643583100000|2022-01-30 22:51:40|2577.74|2569.04|2577.47|2568.77|2577.8|2569.1|2577.31|2568.61|33
1643583110000|2022-01-30 22:51:50|2577.44|2568.74|2577.63|2568.93|2577.89|2569.19|2577.4|2568.7|32
1643583120000|2022-01-30 22:52:00|2577.82|2569.12|2577.61|2568.91|2578.11|2569.41|2577.46|2568.76|29
1643583130000|2022-01-30 22:52:10|2577.62|2568.92|2578|2569.3|2578.09|2569.39|2577.62|2568.92|33
1643583140000|2022-01-30 22:52:20|2578.01|2569.31|2577.6|2568.9|2578.02|2569.32|2577.6|2568.9|31
1643583150000|2022-01-30 22:52:30|2577.58|2568.88|2577.87|2569.17|2578.13|2569.43|2577.58|2568.88|33
1643583160000|2022-01-30 22:52:40|2577.92|2569.22|2576.02|2567.32|2577.92|2569.22|2576.02|2567.32|38
1643583170000|2022-01-30 22:52:50|2575.92|2567.22|2575.52|2566.82|2576.06|2567.36|2575.21|2566.51|36
1643583180000|2022-01-30 22:53:00|2575.66|2566.96|2574.78|2566.08|2575.8|2567.1|2574.74|2566.04|33
1643583190000|2022-01-30 22:53:10|2574.8|2566.1|2574.71|2566.01|2574.8|2566.1|2574.39|2565.69|31
1643583200000|2022-01-30 22:53:20|2575.09|2566.39|2576.66|2567.96|2576.76|2568.06|2575.09|2566.39|30
1643583210000|2022-01-30 22:53:30|2576.71|2568.01|2577.24|2568.54|2577.37|2568.67|2576.69|2567.99|31
1643583220000|2022-01-30 22:53:40|2577.3|2568.6|2579.33|2570.63|2579.95|2571.25|2577.23|2568.53|38
1643583230000|2022-01-30 22:53:50|2579.77|2571.07|2578.47|2569.77|2579.82|2571.12|2577.83|2569.13|39
1643583240000|2022-01-30 22:54:00|2578.6|2569.9|2579.56|2570.86|2579.6|2570.9|2578.52|2569.82|32
1643583250000|2022-01-30 22:54:10|2579.72|2571.02|2579.66|2570.96|2580.07|2571.37|2579.39|2570.69|30
1643583260000|2022-01-30 22:54:20|2579.63|2570.93|2579.62|2570.92|2579.7|2571|2579.22|2570.52|34
1643583270000|2022-01-30 22:54:30|2579.64|2570.94|2580.57|2571.87|2585.36|2576.66|2579.24|2570.54|37
1643583280000|2022-01-30 22:54:40|2580.94|2572.24|2581.32|2572.62|2581.73|2573.03|2580.61|2571.91|38
1643583290000|2022-01-30 22:54:50|2581.44|2572.74|2581.59|2572.89|2582.34|2573.64|2581.12|2572.42|29
1643583300000|2022-01-30 22:55:00|2581.51|2572.81|2583.64|2574.94|2583.9|2575.2|2581.51|2572.81|35
1643583310000|2022-01-30 22:55:10|2583.45|2574.75|2585.77|2577.07|2586.13|2577.43|2583.25|2574.55|37
1643583320000|2022-01-30 22:55:20|2585.29|2576.59|2585.05|2576.35|2585.29|2576.59|2584.42|2575.72|36
1643583330000|2022-01-30 22:55:30|2585.03|2576.33|2583.62|2574.92|2585.03|2576.33|2583.62|2574.92|37
1643583340000|2022-01-30 22:55:40|2583.74|2575.04|2582.22|2573.52|2583.74|2575.04|2582.19|2573.49|35
1643583350000|2022-01-30 22:55:50|2582.39|2573.69|2581.83|2573.13|2582.39|2573.69|2581.67|2572.97|33
1643583360000|2022-01-30 22:56:00|2582.02|2573.32|2583.41|2574.71|2583.85|2575.15|2582.02|2573.32|37
1643583370000|2022-01-30 22:56:10|2583.45|2574.75|2583.4|2574.7|2583.79|2575.09|2583.13|2574.43|38
1643583380000|2022-01-30 22:56:20|2583.39|2574.69|2582.96|2574.26|2583.63|2574.93|2582.72|2574.02|36
1643583390000|2022-01-30 22:56:30|2582.99|2574.29|2583.06|2574.36|2583.17|2574.47|2582.73|2574.03|32
1643583400000|2022-01-30 22:56:40|2582.68|2573.98|2583|2574.3|2583.11|2574.41|2582.51|2573.81|26
1643583410000|2022-01-30 22:56:50|2583.01|2574.31|2583.17|2574.47|2583.22|2574.52|2582.38|2573.68|37
1643583420000|2022-01-30 22:57:00|2583.2|2574.5|2582.88|2574.18|2583.21|2574.51|2582.41|2573.71|35
1643583430000|2022-01-30 22:57:10|2582.68|2573.98|2583.21|2574.51|2583.21|2574.51|2582.48|2573.78|23
1643583440000|2022-01-30 22:57:20|2582.61|2573.91|2583.24|2574.54|2583.69|2574.99|2582.61|2573.91|36
1643583450000|2022-01-30 22:57:30|2583.13|2574.43|2582.99|2574.29|2583.39|2574.69|2582.94|2574.24|28
1643583460000|2022-01-30 22:57:40|2582.97|2574.27|2583|2574.3|2583.28|2574.58|2582.62|2573.92|23
1643583470000|2022-01-30 22:57:50|2582.94|2574.24|2582.84|2574.14|2583.25|2574.55|2582.76|2574.06|21
1643583480000|2022-01-30 22:58:00|2582.77|2574.07|2581.97|2573.27|2583.26|2574.56|2581.89|2573.19|29
1643583490000|2022-01-30 22:58:10|2581.96|2573.26|2581.54|2572.84|2581.99|2573.29|2581.05|2572.35|29
1643583500000|2022-01-30 22:58:20|2581.39|2572.69|2581.53|2572.83|2581.76|2573.06|2581.03|2572.33|36
1643583510000|2022-01-30 22:58:30|2581.33|2572.63|2582.04|2573.34|2582.26|2573.56|2581.33|2572.63|35
1643583520000|2022-01-30 22:58:40|2582|2573.3|2581.68|2572.98|2582.12|2573.42|2581.45|2572.75|33
1643583530000|2022-01-30 22:58:50|2581.87|2573.17|2581.93|2573.23|2582.51|2573.81|2581.5|2572.8|31
1643583540000|2022-01-30 22:59:00|2581.9|2573.2|2581.49|2572.79|2582.02|2573.32|2581.39|2572.69|35
1643583550000|2022-01-30 22:59:10|2581.86|2573.16|2581.53|2572.83|2582.31|2573.61|2581.53|2572.83|34
1643583560000|2022-01-30 22:59:20|2581.54|2572.84|2581.68|2572.98|2582.19|2573.49|2581.37|2572.67|36
1643583570000|2022-01-30 22:59:30|2581.86|2573.16|2581.99|2573.29|2582.27|2573.57|2581.74|2573.04|27
1643583580000|2022-01-30 22:59:40|2582.04|2573.34|2581.79|2573.09|2582.11|2573.41|2581.65|2572.95|25
1643583590000|2022-01-30 22:59:50|2581.71|2573.01|2581.53|2572.83|2581.98|2573.28|2581.37|2572.67|24
1643583600000|2022-01-30 23:00:00|2581.41|2572.71|2585.06|2576.36|2585.06|2576.36|2581.19|2572.49|38
1643583610000|2022-01-30 23:00:10|2585|2576.3|2586.19|2577.49|2590.62|2581.92|2584.82|2576.12|36
1643583620000|2022-01-30 23:00:20|2585.33|2576.63|2587.99|2579.29|2588.96|2580.26|2584.94|2576.24|39
1643583630000|2022-01-30 23:00:30|2588.12|2579.42|2587.89|2579.19|2588.73|2580.03|2587.39|2578.69|35
1643583640000|2022-01-30 23:00:40|2587.93|2579.23|2588.25|2579.55|2588.81|2580.11|2587.69|2578.99|37
1643583650000|2022-01-30 23:00:50|2588.2|2579.5|2586.43|2577.73|2588.4|2579.7|2585.96|2577.26|38
1643583660000|2022-01-30 23:01:00|2586.36|2577.66|2586.37|2577.67|2586.74|2578.04|2585.86|2577.16|36
1643583670000|2022-01-30 23:01:10|2586.46|2577.76|2585.91|2577.21|2588.44|2579.74|2585.69|2576.99|40
1643583680000|2022-01-30 23:01:20|2585.88|2577.18|2588.2|2579.5|2588.71|2580.01|2585.88|2577.18|40
1643583690000|2022-01-30 23:01:30|2588.16|2579.46|2586.9|2578.2|2588.16|2579.46|2586.78|2578.08|35
1643583700000|2022-01-30 23:01:40|2586.91|2578.21|2587.24|2578.54|2587.93|2579.23|2586.6|2577.9|34
1643583710000|2022-01-30 23:01:50|2587.25|2578.55|2588.97|2580.27|2589.38|2580.68|2587.17|2578.47|33
1643583720000|2022-01-30 23:02:00|2588.82|2580.12|2589.39|2580.69|2589.74|2581.04|2588.42|2579.72|35
1643583730000|2022-01-30 23:02:10|2589.46|2580.76|2588.27|2579.57|2589.46|2580.76|2588.01|2579.31|37
1643583740000|2022-01-30 23:02:20|2588.41|2579.71|2589.17|2580.47|2589.17|2580.47|2588.25|2579.55|34
1643583750000|2022-01-30 23:02:30|2589.15|2580.45|2589.02|2580.32|2589.51|2580.81|2588.67|2579.97|30
1643583760000|2022-01-30 23:02:40|2589|2580.3|2590.02|2581.32|2590.12|2581.42|2589|2580.3|33
1643583770000|2022-01-30 23:02:50|2590.03|2581.33|2589.98|2581.28|2590.21|2581.51|2588.99|2580.29|35
1643583780000|2022-01-30 23:03:00|2590.1|2581.4|2592.24|2583.54|2592.49|2583.79|2589.9|2581.2|36
1643583790000|2022-01-30 23:03:10|2592.23|2583.53|2592.68|2583.98|2592.84|2584.14|2592.2|2583.5|29
1643583800000|2022-01-30 23:03:20|2592.65|2583.95|2597.03|2588.33|2597.64|2588.94|2592.58|2583.88|34
1643583810000|2022-01-30 23:03:30|2596.87|2588.17|2596.45|2587.75|2597.09|2588.39|2595.67|2586.97|39
1643583820000|2022-01-30 23:03:40|2596.76|2588.06|2596.16|2587.46|2596.76|2588.06|2595.04|2586.34|39
1643583830000|2022-01-30 23:03:50|2596.23|2587.53|2595.77|2587.07|2597.58|2588.88|2595.49|2586.79|37
1643583840000|2022-01-30 23:04:00|2595.78|2587.08|2599.94|2591.24|2599.94|2591.24|2595.65|2586.95|38
1643583850000|2022-01-30 23:04:10|2600.21|2591.51|2598.5|2589.8|2600.49|2591.79|2598.34|2589.64|38
1643583860000|2022-01-30 23:04:20|2598.49|2589.79|2600.24|2591.54|2600.24|2591.54|2598.38|2589.68|39
1643583870000|2022-01-30 23:04:30|2599.99|2591.29|2600.96|2592.26|2601.31|2592.61|2599.99|2591.29|36
1643583880000|2022-01-30 23:04:40|2601.01|2592.31|2601.25|2592.55|2601.58|2592.88|2600.12|2591.42|39
1643583890000|2022-01-30 23:04:50|2601.14|2592.44|2601.5|2592.8|2602.11|2593.41|2601.07|2592.37|39
1643583900000|2022-01-30 23:05:00|2601.4|2592.7|2601.6|2592.9|2601.75|2593.05|2600.88|2592.18|35
1643583910000|2022-01-30 23:05:10|2601.71|2593.01|2600.11|2591.41|2601.98|2593.28|2599.83|2591.13|38
1643583920000|2022-01-30 23:05:20|2600.21|2591.51|2602.64|2593.94|2602.92|2594.22|2599.86|2591.16|37
1643583930000|2022-01-30 23:05:30|2602.83|2594.13|2604.04|2595.34|2604.04|2595.34|2602.64|2593.94|30
1643583940000|2022-01-30 23:05:40|2604.27|2595.57|2608.4|2599.7|2610.75|2602.05|2604.27|2595.57|39
1643583950000|2022-01-30 23:05:50|2608.53|2599.83|2608.03|2599.33|2610.29|2601.59|2607.84|2599.14|38
1643583960000|2022-01-30 23:06:00|2608.5|2599.8|2615.38|2606.68|2615.81|2607.11|2608.46|2599.76|40
1643583970000|2022-01-30 23:06:10|2615.31|2606.61|2609.49|2600.79|2615.46|2606.76|2608.43|2599.73|39
1643583980000|2022-01-30 23:06:20|2609|2600.3|2613.2|2604.5|2613.42|2604.72|2608.95|2600.25|31
1643583990000|2022-01-30 23:06:30|2612.14|2603.44|2612.48|2603.78|2613.3|2604.6|2611.53|2602.83|40
1643584000000|2022-01-30 23:06:40|2612.23|2603.53|2610.03|2601.33|2612.23|2603.53|2609.31|2600.61|40
1643584010000|2022-01-30 23:06:50|2610.11|2601.41|2610.84|2602.14|2611.54|2602.84|2609.83|2601.13|38
1643584020000|2022-01-30 23:07:00|2610.82|2602.12|2611.54|2602.84|2613.43|2604.73|2610.82|2602.12|38
1643584030000|2022-01-30 23:07:10|2611.75|2603.05|2609.89|2601.19|2611.83|2603.13|2609.76|2601.06|36
1643584040000|2022-01-30 23:07:20|2609.66|2600.96|2609.74|2601.04|2609.98|2601.28|2608.2|2599.5|40
1643584050000|2022-01-30 23:07:30|2610.45|2601.75|2609.41|2600.71|2610.45|2601.75|2609.29|2600.59|39
1643584060000|2022-01-30 23:07:40|2609.33|2600.63|2609.98|2601.28|2610.31|2601.61|2609|2600.3|39
1643584070000|2022-01-30 23:07:50|2610.04|2601.34|2610.52|2601.82|2610.64|2601.94|2609.73|2601.03|36
1643584080000|2022-01-30 23:08:00|2610.53|2601.83|2611.42|2602.72|2611.95|2603.25|2610.03|2601.33|40
1643584090000|2022-01-30 23:08:10|2611.65|2602.95|2611.41|2602.71|2611.65|2602.95|2611.1|2602.4|37
1643584100000|2022-01-30 23:08:20|2611.44|2602.74|2612.59|2603.89|2613.21|2604.51|2611.37|2602.67|39
1643584110000|2022-01-30 23:08:30|2612.39|2603.69|2612.51|2603.81|2612.67|2603.97|2611.01|2602.31|38
1643584120000|2022-01-30 23:08:40|2612.52|2603.82|2612.98|2604.28|2612.98|2604.28|2612.24|2603.54|38
1643584130000|2022-01-30 23:08:50|2612.96|2604.26|2612.48|2603.78|2612.96|2604.26|2612.26|2603.56|38
1643584140000|2022-01-30 23:09:00|2612.51|2603.81|2613.16|2604.46|2613.45|2604.75|2612.41|2603.71|38
1643584150000|2022-01-30 23:09:10|2613.29|2604.59|2614.61|2605.91|2614.61|2605.91|2612.53|2603.83|39
1643584160000|2022-01-30 23:09:20|2614.38|2605.68|2616.5|2607.8|2616.77|2608.07|2614.38|2605.68|39
1643584170000|2022-01-30 23:09:30|2616.17|2607.47|2616.4|2607.7|2616.85|2608.15|2615.95|2607.25|32
1643584180000|2022-01-30 23:09:40|2616.37|2607.67|2615.81|2607.11|2616.78|2608.08|2615.76|2607.06|37
1643584190000|2022-01-30 23:09:50|2615.78|2607.08|2616.56|2607.86|2616.67|2607.97|2615.69|2606.99|35
1643584200000|2022-01-30 23:10:00|2616.55|2607.85|2616.48|2607.78|2616.6|2607.9|2616.18|2607.48|38
1643584210000|2022-01-30 23:10:10|2616.44|2607.74|2618.31|2609.61|2618.59|2609.89|2616.4|2607.7|36
1643584220000|2022-01-30 23:10:20|2618.27|2609.57|2618.46|2609.76|2619.32|2610.62|2618.14|2609.44|39
1643584230000|2022-01-30 23:10:30|2618.32|2609.62|2619.11|2610.41|2619.39|2610.69|2618.13|2609.43|35
1643584240000|2022-01-30 23:10:40|2618.95|2610.25|2618.46|2609.76|2619.34|2610.64|2618.16|2609.46|37
1643584250000|2022-01-30 23:10:50|2618.38|2609.68|2618.97|2610.27|2619.02|2610.32|2618.38|2609.68|35
1643584260000|2022-01-30 23:11:00|2618.95|2610.25|2618|2609.3|2618.98|2610.28|2618|2609.3|30
1643584270000|2022-01-30 23:11:10|2617.6|2608.9|2617.48|2608.78|2617.63|2608.93|2616.62|2607.92|37
1643584280000|2022-01-30 23:11:20|2617.47|2608.77|2617.03|2608.33|2617.47|2608.77|2616.22|2607.52|38
1643584290000|2022-01-30 23:11:30|2617.31|2608.61|2617.56|2608.86|2617.79|2609.09|2616.89|2608.19|37
1643584300000|2022-01-30 23:11:40|2617.57|2608.87|2617.71|2609.01|2617.82|2609.12|2617.54|2608.84|32
1643584310000|2022-01-30 23:11:50|2617.62|2608.92|2618.18|2609.48|2618.41|2609.71|2617.62|2608.92|36
1643584320000|2022-01-30 23:12:00|2618.17|2609.47|2617.66|2608.96|2618.19|2609.49|2616.81|2608.11|36
1643584330000|2022-01-30 23:12:10|2617.84|2609.14|2618.42|2609.72|2618.88|2610.18|2617.54|2608.84|37
1643584340000|2022-01-30 23:12:20|2618|2609.3|2616.89|2608.19|2618.28|2609.58|2616.13|2607.43|36
1643584350000|2022-01-30 23:12:30|2616.92|2608.22|2617.38|2608.68|2618.35|2609.65|2616.83|2608.13|40
1643584360000|2022-01-30 23:12:40|2617.52|2608.82|2618.53|2609.83|2618.95|2610.25|2617.51|2608.81|39
1643584370000|2022-01-30 23:12:50|2619.04|2610.34|2617.77|2609.07|2619.33|2610.63|2617.57|2608.87|39
1643584380000|2022-01-30 23:13:00|2617.37|2608.67|2618.88|2610.18|2618.9|2610.2|2617.37|2608.67|39
1643584390000|2022-01-30 23:13:10|2618.2|2609.5|2617.11|2608.41|2618.2|2609.5|2616.74|2608.04|34
1643584400000|2022-01-30 23:13:20|2616.85|2608.15|2619.25|2610.55|2619.47|2610.77|2616.85|2608.15|35
1643584410000|2022-01-30 23:13:30|2619.24|2610.54|2617.94|2609.24|2619.24|2610.54|2617.88|2609.18|37
1643584420000|2022-01-30 23:13:40|2618.57|2609.87|2624.23|2615.53|2624.23|2615.53|2618.13|2609.43|39
1643584430000|2022-01-30 23:13:50|2624.36|2615.66|2622.36|2613.66|2624.54|2615.84|2622.16|2613.46|37
1643584440000|2022-01-30 23:14:00|2622.33|2613.63|2623.09|2614.39|2624.81|2616.11|2622.28|2613.58|39
1643584450000|2022-01-30 23:14:10|2623.21|2614.51|2625.17|2616.47|2625.43|2616.73|2623.06|2614.36|36
1643584460000|2022-01-30 23:14:20|2625.19|2616.49|2626.14|2617.44|2626.52|2617.82|2624.12|2615.42|39
1643584470000|2022-01-30 23:14:30|2626|2617.3|2629.33|2620.63|2630.72|2622.02|2625.96|2617.26|38
1643584480000|2022-01-30 23:14:40|2630.21|2621.51|2630.18|2621.48|2630.32|2621.62|2629.65|2620.95|37
1643584490000|2022-01-30 23:14:50|2630.17|2621.47|2626.48|2617.78|2630.65|2621.95|2626.46|2617.76|38
1643584500000|2022-01-30 23:15:00|2626.3|2617.6|2625.72|2617.02|2627.49|2618.79|2625.72|2617.02|38
1643584510000|2022-01-30 23:15:10|2625.66|2616.96|2624.11|2615.41|2625.66|2616.96|2623.72|2615.02|39
1643584520000|2022-01-30 23:15:20|2624.56|2615.86|2624.67|2615.97|2625.32|2616.62|2623.95|2615.25|39
1643584530000|2022-01-30 23:15:30|2624.39|2615.69|2621.72|2613.02|2624.39|2615.69|2621.72|2613.02|34
1643584540000|2022-01-30 23:15:40|2622.85|2614.15|2622.61|2613.91|2623.61|2614.91|2622.39|2613.69|35
1643584550000|2022-01-30 23:15:50|2622.45|2613.75|2623.02|2614.32|2623.65|2614.95|2622.2|2613.5|37
1643584560000|2022-01-30 23:16:00|2623.61|2614.91|2625.59|2616.89|2626.74|2618.04|2622.77|2614.07|38
1643584570000|2022-01-30 23:16:10|2626.21|2617.51|2625.56|2616.86|2626.74|2618.04|2625.36|2616.66|38
1643584580000|2022-01-30 23:16:20|2625.59|2616.89|2626.98|2618.28|2627.38|2618.68|2625.21|2616.51|40
1643584590000|2022-01-30 23:16:30|2627.37|2618.67|2628.45|2619.75|2630.35|2621.65|2627.15|2618.45|38
1643584600000|2022-01-30 23:16:40|2628.56|2619.86|2626.45|2617.75|2628.56|2619.86|2626.45|2617.75|39
1643584610000|2022-01-30 23:16:50|2626.58|2617.88|2625.75|2617.05|2628.05|2619.35|2625.75|2617.05|38
1643584620000|2022-01-30 23:17:00|2626.02|2617.32|2625.79|2617.09|2626.79|2618.09|2625.62|2616.92|37
1643584630000|2022-01-30 23:17:10|2625.58|2616.88|2626.12|2617.42|2626.48|2617.78|2625.54|2616.84|38
1643584640000|2022-01-30 23:17:20|2625.91|2617.21|2625.46|2616.76|2625.98|2617.28|2624.96|2616.26|33
1643584650000|2022-01-30 23:17:30|2625.02|2616.32|2625.52|2616.82|2626.2|2617.5|2625.02|2616.32|34
1643584660000|2022-01-30 23:17:40|2625.48|2616.78|2625.65|2616.95|2626.19|2617.49|2625.35|2616.65|34
1643584670000|2022-01-30 23:17:50|2625.41|2616.71|2625.88|2617.18|2625.94|2617.24|2625.33|2616.63|23
1643584680000|2022-01-30 23:18:00|2625.77|2617.07|2625.44|2616.74|2625.82|2617.12|2625.28|2616.58|35
1643584690000|2022-01-30 23:18:10|2625.52|2616.82|2625.98|2617.28|2625.98|2617.28|2625.46|2616.76|31
1643584700000|2022-01-30 23:18:20|2625.97|2617.27|2626.22|2617.52|2626.44|2617.74|2625.82|2617.12|35
1643584710000|2022-01-30 23:18:30|2626.25|2617.55|2625.91|2617.21|2626.38|2617.68|2625.62|2616.92|29
1643584720000|2022-01-30 23:18:40|2625.85|2617.15|2626|2617.3|2626.06|2617.36|2625.64|2616.94|32
1643584730000|2022-01-30 23:18:50|2625.97|2617.27|2625.33|2616.63|2625.99|2617.29|2625.33|2616.63|26
1643584740000|2022-01-30 23:19:00|2625.52|2616.82|2625.97|2617.27|2626.17|2617.47|2625.52|2616.82|31
1643584750000|2022-01-30 23:19:10|2625.75|2617.05|2625.76|2617.06|2626.32|2617.62|2625.61|2616.91|36
1643584760000|2022-01-30 23:19:20|2625.85|2617.15|2626.28|2617.58|2626.7|2618|2625.68|2616.98|34
1643584770000|2022-01-30 23:19:30|2626.47|2617.77|2626.64|2617.94|2626.74|2618.04|2626.22|2617.52|28
1643584780000|2022-01-30 23:19:40|2626.44|2617.74|2626.55|2617.85|2626.65|2617.95|2626.18|2617.48|37
1643584790000|2022-01-30 23:19:50|2626.77|2618.07|2626.99|2618.29|2627.16|2618.46|2626.53|2617.83|29
1643584800000|2022-01-30 23:20:00|2626.98|2618.28|2626.88|2618.18|2627.2|2618.5|2626.58|2617.88|35
1643584810000|2022-01-30 23:20:10|2626.78|2618.08|2626.74|2618.04|2627.11|2618.41|2626.74|2618.04|26
1643584820000|2022-01-30 23:20:20|2626.75|2618.05|2627.73|2619.03|2627.94|2619.24|2626.66|2617.96|36
1643584830000|2022-01-30 23:20:30|2627.6|2618.9|2633.36|2624.66|2633.36|2624.66|2627.59|2618.89|31
1643584840000|2022-01-30 23:20:40|2633.09|2624.39|2635.5|2626.8|2635.63|2626.93|2633.09|2624.39|37
1643584850000|2022-01-30 23:20:50|2635.59|2626.89|2633.59|2624.89|2636.27|2627.57|2633.59|2624.89|39
1643584860000|2022-01-30 23:21:00|2633.33|2624.63|2632.51|2623.81|2634|2625.3|2632.34|2623.64|35
1643584870000|2022-01-30 23:21:10|2632.43|2623.73|2634.94|2626.24|2635.25|2626.55|2632.43|2623.73|38
1643584880000|2022-01-30 23:21:20|2634.69|2625.99|2633.58|2624.88|2635.07|2626.37|2633.43|2624.73|34
1643584890000|2022-01-30 23:21:30|2633.41|2624.71|2633.75|2625.05|2633.77|2625.07|2632.96|2624.26|36
1643584900000|2022-01-30 23:21:40|2633.5|2624.8|2633.32|2624.62|2633.92|2625.22|2633.04|2624.34|37
1643584910000|2022-01-30 23:21:50|2633.15|2624.45|2633.82|2625.12|2633.89|2625.19|2632.94|2624.24|32
1643584920000|2022-01-30 23:22:00|2633.73|2625.03|2633.58|2624.88|2634.36|2625.66|2633.38|2624.68|35
1643584930000|2022-01-30 23:22:10|2633.33|2624.63|2632.85|2624.15|2633.38|2624.68|2632.85|2624.15|32
1643584940000|2022-01-30 23:22:20|2632.82|2624.12|2631.64|2622.94|2633.03|2624.33|2631.64|2622.94|35
1643584950000|2022-01-30 23:22:30|2631.66|2622.96|2628.77|2620.07|2631.71|2623.01|2628.77|2620.07|37
1643584960000|2022-01-30 23:22:40|2628.55|2619.85|2628.68|2619.98|2628.77|2620.07|2628.22|2619.52|38
1643584970000|2022-01-30 23:22:50|2628.67|2619.97|2625.27|2616.57|2628.68|2619.98|2623.19|2614.49|39
1643584980000|2022-01-30 23:23:00|2625|2616.3|2622.64|2613.94|2625|2616.3|2622.53|2613.83|39
1643584990000|2022-01-30 23:23:10|2622.48|2613.78|2622.59|2613.89|2622.77|2614.07|2621.62|2612.92|40
1643585000000|2022-01-30 23:23:20|2622.63|2613.93|2622.58|2613.88|2622.81|2614.11|2622.08|2613.38|36
1643585010000|2022-01-30 23:23:30|2622.45|2613.75|2622.71|2614.01|2622.94|2614.24|2622.22|2613.52|37
1643585020000|2022-01-30 23:23:40|2622.69|2613.99|2622.01|2613.31|2622.99|2614.29|2621.96|2613.26|29
1643585030000|2022-01-30 23:23:50|2622.18|2613.48|2621.97|2613.27|2622.74|2614.04|2621.6|2612.9|38
1643585040000|2022-01-30 23:24:00|2622.08|2613.38|2622.15|2613.45|2622.56|2613.86|2621.29|2612.59|32
1643585050000|2022-01-30 23:24:10|2622.09|2613.39|2621.14|2612.44|2622.62|2613.92|2621.12|2612.42|37
1643585060000|2022-01-30 23:24:20|2621.28|2612.58|2621.81|2613.11|2622.59|2613.89|2620.77|2612.07|31
1643585070000|2022-01-30 23:24:30|2621.74|2613.04|2621.3|2612.6|2621.92|2613.22|2621.24|2612.54|38
1643585080000|2022-01-30 23:24:40|2621.25|2612.55|2621.46|2612.76|2621.95|2613.25|2621.13|2612.43|34
1643585090000|2022-01-30 23:24:50|2621.66|2612.96|2621.83|2613.13|2622.07|2613.37|2621.54|2612.84|35
1643585100000|2022-01-30 23:25:00|2621.74|2613.04|2619.34|2610.64|2621.86|2613.16|2619.17|2610.47|37
1643585110000|2022-01-30 23:25:10|2619.43|2610.73|2618.15|2609.45|2619.52|2610.82|2617.92|2609.22|30
1643585120000|2022-01-30 23:25:20|2617.92|2609.22|2619.52|2610.82|2619.88|2611.18|2617.92|2609.22|37
1643585130000|2022-01-30 23:25:30|2619.65|2610.95|2619.91|2611.21|2620.2|2611.5|2619.65|2610.95|32
1643585140000|2022-01-30 23:25:40|2620.03|2611.33|2618.71|2610.01|2620.23|2611.53|2618.71|2610.01|34
1643585150000|2022-01-30 23:25:50|2618.67|2609.97|2619.55|2610.85|2619.69|2610.99|2618.11|2609.41|36
1643585160000|2022-01-30 23:26:00|2619.54|2610.84|2620.04|2611.34|2620.28|2611.58|2619.22|2610.52|39
1643585170000|2022-01-30 23:26:10|2620.09|2611.39|2620.14|2611.44|2620.32|2611.62|2620.01|2611.31|27
1643585180000|2022-01-30 23:26:20|2619.71|2611.01|2619.84|2611.14|2619.88|2611.18|2619.45|2610.75|21
1643585190000|2022-01-30 23:26:30|2619.81|2611.11|2619.89|2611.19|2620.1|2611.4|2619.64|2610.94|29
1643585200000|2022-01-30 23:26:40|2619.79|2611.09|2618.79|2610.09|2619.87|2611.17|2618.61|2609.91|31
1643585210000|2022-01-30 23:26:50|2618.74|2610.04|2619.57|2610.87|2619.64|2610.94|2618.55|2609.85|34
1643585220000|2022-01-30 23:27:00|2619.48|2610.78|2621.87|2613.17|2621.87|2613.17|2619.23|2610.53|26
1643585230000|2022-01-30 23:27:10|2621.47|2612.77|2619.59|2610.89|2622.33|2613.63|2619.57|2610.87|35
1643585240000|2022-01-30 23:27:20|2619.79|2611.09|2619.58|2610.88|2619.79|2611.09|2618.58|2609.88|39
1643585250000|2022-01-30 23:27:30|2619.44|2610.74|2620.03|2611.33|2620.03|2611.33|2619.1|2610.4|24
1643585260000|2022-01-30 23:27:40|2619.88|2611.18|2619.42|2610.72|2619.94|2611.24|2619.42|2610.72|29
1643585270000|2022-01-30 23:27:50|2619.44|2610.74|2620.29|2611.59|2620.29|2611.59|2619.21|2610.51|27
1643585280000|2022-01-30 23:28:00|2620.27|2611.57|2622.14|2613.44|2622.28|2613.58|2619.53|2610.83|37
1643585290000|2022-01-30 23:28:10|2622.23|2613.53|2621.91|2613.21|2622.44|2613.74|2621.65|2612.95|32
1643585300000|2022-01-30 23:28:20|2621.92|2613.22|2622.08|2613.38|2622.15|2613.45|2621.5|2612.8|32
1643585310000|2022-01-30 23:28:30|2622.15|2613.45|2623.14|2614.44|2623.19|2614.49|2621.86|2613.16|35
1643585320000|2022-01-30 23:28:40|2623.11|2614.41|2622.07|2613.37|2623.2|2614.5|2621.82|2613.12|35
1643585330000|2022-01-30 23:28:50|2622.02|2613.32|2622.03|2613.33|2622.22|2613.52|2621.49|2612.79|36
1643585340000|2022-01-30 23:29:00|2622.09|2613.39|2621.62|2612.92|2622.24|2613.54|2621.11|2612.41|34
1643585350000|2022-01-30 23:29:10|2621.76|2613.06|2622.43|2613.73|2622.61|2613.91|2621.76|2613.06|29
1643585360000|2022-01-30 23:29:20|2622.59|2613.89|2621.7|2613|2622.6|2613.9|2621.52|2612.82|28
1643585370000|2022-01-30 23:29:30|2621.69|2612.99|2621.63|2612.93|2621.98|2613.28|2621.63|2612.93|29
1643585380000|2022-01-30 23:29:40|2621.59|2612.89|2621.77|2613.07|2621.85|2613.15|2621.59|2612.89|36
1643585390000|2022-01-30 23:29:50|2621.75|2613.05|2623|2614.3|2623.13|2614.43|2621.62|2612.92|33
1643585400000|2022-01-30 23:30:00|2623.4|2614.7|2624.31|2615.61|2624.31|2615.61|2622.44|2613.74|37
1643585410000|2022-01-30 23:30:10|2624.15|2615.45|2623.54|2614.84|2624.4|2615.7|2622.83|2614.13|35
1643585420000|2022-01-30 23:30:20|2623.49|2614.79|2619.89|2611.19|2623.58|2614.88|2619.52|2610.82|39
1643585430000|2022-01-30 23:30:30|2619.88|2611.18|2620.92|2612.22|2621.79|2613.09|2619.28|2610.58|39
1643585440000|2022-01-30 23:30:40|2620.63|2611.93|2622.77|2614.07|2623.09|2614.39|2620.55|2611.85|38
1643585450000|2022-01-30 23:30:50|2623.06|2614.36|2624.02|2615.32|2624.27|2615.57|2623.06|2614.36|33
1643585460000|2022-01-30 23:31:00|2624.16|2615.46|2624.01|2615.31|2624.76|2616.06|2623.57|2614.87|35
1643585470000|2022-01-30 23:31:10|2624|2615.3|2626.39|2617.69|2626.48|2617.78|2623.6|2614.9|35
1643585480000|2022-01-30 23:31:20|2626.4|2617.7|2627.89|2619.19|2627.92|2619.22|2626.28|2617.58|30
1643585490000|2022-01-30 23:31:30|2627.27|2618.57|2626.8|2618.1|2627.29|2618.59|2626.22|2617.52|37
1643585500000|2022-01-30 23:31:40|2626.76|2618.06|2625.86|2617.16|2626.76|2618.06|2625.49|2616.79|37
1643585510000|2022-01-30 23:31:50|2625.56|2616.86|2626.1|2617.4|2626.25|2617.55|2625.55|2616.85|33
1643585520000|2022-01-30 23:32:00|2626.11|2617.41|2624.94|2616.24|2626.12|2617.42|2624.81|2616.11|29
1643585530000|2022-01-30 23:32:10|2624.9|2616.2|2624.38|2615.68|2624.9|2616.2|2624.01|2615.31|22
1643585540000|2022-01-30 23:32:20|2624.64|2615.94|2625.24|2616.54|2625.24|2616.54|2624.18|2615.48|38
1643585550000|2022-01-30 23:32:30|2625.19|2616.49|2624.33|2615.63|2625.47|2616.77|2623.75|2615.05|36
1643585560000|2022-01-30 23:32:40|2624.27|2615.57|2624.32|2615.62|2624.73|2616.03|2624.05|2615.35|34
1643585570000|2022-01-30 23:32:50|2624.09|2615.39|2625.68|2616.98|2625.71|2617.01|2623.87|2615.17|38
1643585580000|2022-01-30 23:33:00|2625.69|2616.99|2625.69|2616.99|2625.98|2617.28|2625.02|2616.32|30
1643585590000|2022-01-30 23:33:10|2625.2|2616.5|2625.57|2616.87|2625.63|2616.93|2624.97|2616.27|32
1643585600000|2022-01-30 23:33:20|2625.52|2616.82|2624.98|2616.28|2625.58|2616.88|2624.94|2616.24|33
1643585610000|2022-01-30 23:33:30|2625|2616.3|2625.14|2616.44|2625.25|2616.55|2625|2616.3|25
1643585620000|2022-01-30 23:33:40|2625.11|2616.41|2624.99|2616.29|2625.15|2616.45|2624.92|2616.22|26
1643585630000|2022-01-30 23:33:50|2625.01|2616.31|2625.39|2616.69|2625.61|2616.91|2624.96|2616.26|20
1643585640000|2022-01-30 23:34:00|2625.4|2616.7|2625.32|2616.62|2625.62|2616.92|2625.09|2616.39|25
1643585650000|2022-01-30 23:34:10|2625.38|2616.68|2625.26|2616.56|2625.76|2617.06|2624.88|2616.18|31
1643585660000|2022-01-30 23:34:20|2624.98|2616.28|2624.93|2616.23|2625.63|2616.93|2624.93|2616.23|35
1643585670000|2022-01-30 23:34:30|2624.98|2616.28|2624.68|2615.98|2625.07|2616.37|2624.46|2615.76|32
1643585680000|2022-01-30 23:34:40|2624.72|2616.02|2627.34|2618.64|2627.34|2618.64|2624.45|2615.75|31
1643585690000|2022-01-30 23:34:50|2627.22|2618.52|2624.32|2615.62|2627.22|2618.52|2624.23|2615.53|38
1643585700000|2022-01-30 23:35:00|2624.39|2615.69|2623.11|2614.41|2624.42|2615.72|2622.72|2614.02|35
1643585710000|2022-01-30 23:35:10|2623.16|2614.46|2619.98|2611.28|2623.28|2614.58|2619.98|2611.28|36
1643585720000|2022-01-30 23:35:20|2619.99|2611.29|2620.51|2611.81|2621.24|2612.54|2619.99|2611.29|38
1643585730000|2022-01-30 23:35:30|2620.58|2611.88|2620.42|2611.72|2621.07|2612.37|2619.91|2611.21|32
1643585740000|2022-01-30 23:35:40|2620.41|2611.71|2617.92|2609.22|2620.79|2612.09|2616.97|2608.27|35
1643585750000|2022-01-30 23:35:50|2617.91|2609.21|2618.42|2609.72|2619.59|2610.89|2617.24|2608.54|37
1643585760000|2022-01-30 23:36:00|2618.08|2609.38|2618.5|2609.8|2619.92|2611.22|2617.72|2609.02|34
1643585770000|2022-01-30 23:36:10|2617.79|2609.09|2618.09|2609.39|2618.64|2609.94|2617.52|2608.82|33
1643585780000|2022-01-30 23:36:20|2618.07|2609.37|2617.98|2609.28|2618.34|2609.64|2617.59|2608.89|38
1643585790000|2022-01-30 23:36:30|2617.89|2609.19|2617.34|2608.64|2617.96|2609.26|2617.17|2608.47|35
1643585800000|2022-01-30 23:36:40|2617.3|2608.6|2617.82|2609.12|2618.89|2610.19|2617.3|2608.6|35
1643585810000|2022-01-30 23:36:50|2617.92|2609.22|2617.08|2608.38|2618.25|2609.55|2616.75|2608.05|36
1643585820000|2022-01-30 23:37:00|2617.02|2608.32|2617.38|2608.68|2617.46|2608.76|2616.93|2608.23|35
1643585830000|2022-01-30 23:37:10|2617.43|2608.73|2617.48|2608.78|2617.74|2609.04|2617.14|2608.44|30
1643585840000|2022-01-30 23:37:20|2617.29|2608.59|2617.31|2608.61|2617.46|2608.76|2616.84|2608.14|35
1643585850000|2022-01-30 23:37:30|2617.24|2608.54|2617.37|2608.67|2617.82|2609.12|2616.88|2608.18|35
1643585860000|2022-01-30 23:37:40|2617.36|2608.66|2617.76|2609.06|2617.76|2609.06|2616.88|2608.18|38
1643585870000|2022-01-30 23:37:50|2617.33|2608.63|2617.64|2608.94|2617.75|2609.05|2617.1|2608.4|36
1643585880000|2022-01-30 23:38:00|2617.63|2608.93|2617.33|2608.63|2617.82|2609.12|2616.54|2607.84|35
1643585890000|2022-01-30 23:38:10|2617.25|2608.55|2617.48|2608.78|2617.62|2608.92|2617.02|2608.32|37
1643585900000|2022-01-30 23:38:20|2617.09|2608.39|2617.02|2608.32|2617.57|2608.87|2616.96|2608.26|36
1643585910000|2022-01-30 23:38:30|2616.89|2608.19|2620.35|2611.65|2620.68|2611.98|2616.06|2607.36|38
1643585920000|2022-01-30 23:38:40|2620.29|2611.59|2619.1|2610.4|2620.54|2611.84|2619.1|2610.4|37
1643585930000|2022-01-30 23:38:50|2618.97|2610.27|2618.03|2609.33|2619.11|2610.41|2617.49|2608.79|37
1643585940000|2022-01-30 23:39:00|2618.45|2609.75|2618|2609.3|2619.16|2610.46|2618|2609.3|37
1643585950000|2022-01-30 23:39:10|2617.27|2608.57|2615.09|2606.39|2617.27|2608.57|2614.73|2606.03|39
1643585960000|2022-01-30 23:39:20|2615.14|2606.44|2614.56|2605.86|2615.16|2606.46|2614.51|2605.81|35
1643585970000|2022-01-30 23:39:30|2614.6|2605.9|2615.99|2607.29|2616.11|2607.41|2614.6|2605.9|36
1643585980000|2022-01-30 23:39:40|2615.98|2607.28|2614.93|2606.23|2615.98|2607.28|2614.69|2605.99|39
1643585990000|2022-01-30 23:39:50|2614.94|2606.24|2615.54|2606.84|2615.99|2607.29|2614.66|2605.96|37
1643586000000|2022-01-30 23:40:00|2615.68|2606.98|2615.89|2607.19|2616.09|2607.39|2615.55|2606.85|35
1643586010000|2022-01-30 23:40:10|2615.96|2607.26|2615.13|2606.43|2616.06|2607.36|2614.58|2605.88|36
1643586020000|2022-01-30 23:40:20|2615.11|2606.41|2614.43|2605.73|2615.76|2607.06|2614.16|2605.46|39
1643586030000|2022-01-30 23:40:30|2614.25|2605.55|2613.91|2605.21|2614.32|2605.62|2613.6|2604.9|37
1643586040000|2022-01-30 23:40:40|2613.93|2605.23|2614.73|2606.03|2615.09|2606.39|2613.88|2605.18|36
1643586050000|2022-01-30 23:40:50|2614.8|2606.1|2613.8|2605.1|2614.8|2606.1|2613.58|2604.88|40
1643586060000|2022-01-30 23:41:00|2613.77|2605.07|2613.83|2605.13|2614.02|2605.32|2612.93|2604.23|37
1643586070000|2022-01-30 23:41:10|2613.78|2605.08|2613.64|2604.94|2614.59|2605.89|2613.63|2604.93|38
1643586080000|2022-01-30 23:41:20|2613.88|2605.18|2613.21|2604.51|2613.88|2605.18|2613.2|2604.5|36
1643586090000|2022-01-30 23:41:30|2613.23|2604.53|2613.74|2605.04|2614.22|2605.52|2612.91|2604.21|34
1643586100000|2022-01-30 23:41:40|2613.68|2604.98|2613.31|2604.61|2613.68|2604.98|2613.15|2604.45|34
1643586110000|2022-01-30 23:41:50|2613.44|2604.74|2614.29|2605.59|2614.38|2605.68|2613.18|2604.48|33
1643586120000|2022-01-30 23:42:00|2614.27|2605.57|2613.93|2605.23|2614.35|2605.65|2613.16|2604.46|37
1643586130000|2022-01-30 23:42:10|2613.89|2605.19|2614.07|2605.37|2614.15|2605.45|2613.71|2605.01|34
1643586140000|2022-01-30 23:42:20|2614.16|2605.46|2613.55|2604.85|2614.74|2606.04|2613.3|2604.6|33
1643586150000|2022-01-30 23:42:30|2613.53|2604.83|2613.56|2604.86|2613.69|2604.99|2613.34|2604.64|33
1643586160000|2022-01-30 23:42:40|2613.62|2604.92|2613.39|2604.69|2613.62|2604.92|2613.04|2604.34|30
1643586170000|2022-01-30 23:42:50|2613.41|2604.71|2613.45|2604.75|2614.4|2605.7|2613.1|2604.4|37
1643586180000|2022-01-30 23:43:00|2613.35|2604.65|2612.16|2603.46|2613.71|2605.01|2612.05|2603.35|34
1643586190000|2022-01-30 23:43:10|2612.09|2603.39|2613.43|2604.73|2613.69|2604.99|2611.32|2602.62|38
1643586200000|2022-01-30 23:43:20|2613.41|2604.71|2613.73|2605.03|2614.44|2605.74|2613.19|2604.49|35
1643586210000|2022-01-30 23:43:30|2613.75|2605.05|2614.05|2605.35|2614.61|2605.91|2613.71|2605.01|33
1643586220000|2022-01-30 23:43:40|2614.01|2605.31|2615.71|2607.01|2616|2607.3|2613.55|2604.85|40
1643586230000|2022-01-30 23:43:50|2616.15|2607.45|2616.08|2607.38|2616.98|2608.28|2615.15|2606.45|37
1643586240000|2022-01-30 23:44:00|2616.22|2607.52|2613.67|2604.97|2616.22|2607.52|2613.62|2604.92|36
1643586250000|2022-01-30 23:44:10|2613.53|2604.83|2614.36|2605.66|2614.38|2605.68|2613.15|2604.45|39
1643586260000|2022-01-30 23:44:20|2614.13|2605.43|2614.47|2605.77|2614.53|2605.83|2613.75|2605.05|33
1643586270000|2022-01-30 23:44:30|2614.22|2605.52|2613.88|2605.18|2614.56|2605.86|2613.76|2605.06|33
1643586280000|2022-01-30 23:44:40|2613.54|2604.84|2614.34|2605.64|2614.56|2605.86|2613.17|2604.47|39
1643586290000|2022-01-30 23:44:50|2614.29|2605.59|2614.42|2605.72|2614.69|2605.99|2613.82|2605.12|37
1643586300000|2022-01-30 23:45:00|2614.35|2605.65|2613.35|2604.65|2614.35|2605.65|2613.35|2604.65|39
1643586310000|2022-01-30 23:45:10|2613.34|2604.64|2612.58|2603.88|2613.44|2604.74|2612.16|2603.46|35
1643586320000|2022-01-30 23:45:20|2612.53|2603.83|2611.85|2603.15|2612.53|2603.83|2611.67|2602.97|36
1643586330000|2022-01-30 23:45:30|2611.79|2603.09|2611.6|2602.9|2611.97|2603.27|2611.39|2602.69|33
1643586340000|2022-01-30 23:45:40|2611.63|2602.93|2611.3|2602.6|2611.63|2602.93|2611.13|2602.43|34
1643586350000|2022-01-30 23:45:50|2611.22|2602.52|2611.04|2602.34|2611.89|2603.19|2610.45|2601.75|34
1643586360000|2022-01-30 23:46:00|2611.43|2602.73|2611.3|2602.6|2611.7|2603|2610.96|2602.26|33
1643586370000|2022-01-30 23:46:10|2611.41|2602.71|2610.52|2601.82|2611.41|2602.71|2610.34|2601.64|34
1643586380000|2022-01-30 23:46:20|2610.66|2601.96|2611.21|2602.51|2611.24|2602.54|2610.42|2601.72|40
1643586390000|2022-01-30 23:46:30|2611.12|2602.42|2610.84|2602.14|2611.51|2602.81|2610.78|2602.08|34
1643586400000|2022-01-30 23:46:40|2610.92|2602.22|2611.02|2602.32|2611.62|2602.92|2610.86|2602.16|34
1643586410000|2022-01-30 23:46:50|2610.97|2602.27|2611.68|2602.98|2611.76|2603.06|2610.77|2602.07|31
1643586420000|2022-01-30 23:47:00|2611.75|2603.05|2611.28|2602.58|2612.03|2603.33|2610.96|2602.26|36
1643586430000|2022-01-30 23:47:10|2611.62|2602.92|2612.85|2604.15|2613.1|2604.4|2611.34|2602.64|36
1643586440000|2022-01-30 23:47:20|2613.11|2604.41|2611.95|2603.25|2613.15|2604.45|2611.87|2603.17|37
1643586450000|2022-01-30 23:47:30|2611.63|2602.93|2610.64|2601.94|2611.63|2602.93|2610.47|2601.77|36
1643586460000|2022-01-30 23:47:40|2610.66|2601.96|2612.02|2603.32|2612.27|2603.57|2610.66|2601.96|37
1643586470000|2022-01-30 23:47:50|2612.08|2603.38|2611.99|2603.29|2612.22|2603.52|2611.09|2602.39|35
1643586480000|2022-01-30 23:48:00|2611.8|2603.1|2611.02|2602.32|2611.8|2603.1|2610.96|2602.26|35
1643586490000|2022-01-30 23:48:10|2611.3|2602.6|2610.68|2601.98|2611.3|2602.6|2610.59|2601.89|28
1643586500000|2022-01-30 23:48:20|2610.95|2602.25|2610.4|2601.7|2610.95|2602.25|2610.4|2601.7|21
1643586510000|2022-01-30 23:48:30|2610.42|2601.72|2609.47|2600.77|2610.74|2602.04|2609.42|2600.72|34
1643586520000|2022-01-30 23:48:40|2609.4|2600.7|2610.09|2601.39|2610.09|2601.39|2609.4|2600.7|35
1643586530000|2022-01-30 23:48:50|2609.75|2601.05|2608.86|2600.16|2609.91|2601.21|2608.86|2600.16|36
1643586540000|2022-01-30 23:49:00|2608.84|2600.14|2609.28|2600.58|2609.61|2600.91|2608.82|2600.12|34
1643586550000|2022-01-30 23:49:10|2609.34|2600.64|2609.03|2600.33|2609.69|2600.99|2609.03|2600.33|34
1643586560000|2022-01-30 23:49:20|2609.46|2600.76|2608.1|2599.4|2609.46|2600.76|2607.43|2598.73|33
1643586570000|2022-01-30 23:49:30|2608.13|2599.43|2608.83|2600.13|2609.26|2600.56|2607.74|2599.04|33
1643586580000|2022-01-30 23:49:40|2608.87|2600.17|2609.71|2601.01|2610.06|2601.36|2608.78|2600.08|32
1643586590000|2022-01-30 23:49:50|2609.78|2601.08|2609.15|2600.45|2609.96|2601.26|2608.99|2600.29|34
1643586600000|2022-01-30 23:50:00|2609.11|2600.41|2608.64|2599.94|2609.11|2600.41|2608.16|2599.46|30
1643586610000|2022-01-30 23:50:10|2608.65|2599.95|2608.06|2599.36|2609.03|2600.33|2607.63|2598.93|35
1643586620000|2022-01-30 23:50:20|2608.1|2599.4|2608.04|2599.34|2608.34|2599.64|2607.6|2598.9|30
1643586630000|2022-01-30 23:50:30|2608.01|2599.31|2607.91|2599.21|2608.43|2599.73|2607.69|2598.99|30
1643586640000|2022-01-30 23:50:40|2608.08|2599.38|2607.48|2598.78|2608.21|2599.51|2607.35|2598.65|32
1643586650000|2022-01-30 23:50:50|2607.5|2598.8|2607.43|2598.73|2607.71|2599.01|2607.34|2598.64|34
1643586660000|2022-01-30 23:51:00|2607.4|2598.7|2607.77|2599.07|2607.92|2599.22|2607.26|2598.56|33
1643586670000|2022-01-30 23:51:10|2607.57|2598.87|2607.41|2598.71|2607.67|2598.97|2607.17|2598.47|35
1643586680000|2022-01-30 23:51:20|2607.44|2598.74|2607.14|2598.44|2607.47|2598.77|2606.97|2598.27|30
1643586690000|2022-01-30 23:51:30|2607.17|2598.47|2607|2598.3|2607.38|2598.68|2606.88|2598.18|33
1643586700000|2022-01-30 23:51:40|2606.99|2598.29|2606.18|2597.48|2607.41|2598.71|2606.07|2597.37|35
1643586710000|2022-01-30 23:51:50|2606.31|2597.61|2606.9|2598.2|2606.99|2598.29|2606.27|2597.57|33
1643586720000|2022-01-30 23:52:00|2606.91|2598.21|2608.23|2599.53|2608.41|2599.71|2606.84|2598.14|34
1643586730000|2022-01-30 23:52:10|2608.26|2599.56|2607.47|2598.77|2608.26|2599.56|2607.19|2598.49|31
1643586740000|2022-01-30 23:52:20|2607.44|2598.74|2607.3|2598.6|2607.56|2598.86|2607.3|2598.6|32
1643586750000|2022-01-30 23:52:30|2607.31|2598.61|2607.36|2598.66|2607.36|2598.66|2607.31|2598.61|11
1643586760000|2022-01-30 23:52:40|2607.35|2598.65|2606.35|2597.65|2607.35|2598.65|2605.96|2597.26|32
1643586770000|2022-01-30 23:52:50|2606.31|2597.61|2606.02|2597.32|2606.52|2597.82|2605.85|2597.15|32
1643586780000|2022-01-30 23:53:00|2606.41|2597.71|2607.37|2598.67|2607.37|2598.67|2606.41|2597.71|33
1643586790000|2022-01-30 23:53:10|2607.3|2598.6|2611.99|2603.29|2611.99|2603.29|2607.3|2598.6|39
1643586800000|2022-01-30 23:53:20|2612|2603.3|2610.36|2601.66|2614.58|2605.88|2610.36|2601.66|38
1643586810000|2022-01-30 23:53:30|2610.44|2601.74|2610.7|2602|2610.77|2602.07|2610.06|2601.36|34
1643586820000|2022-01-30 23:53:40|2610.86|2602.16|2610.26|2601.56|2611.3|2602.6|2610.05|2601.35|35
1643586830000|2022-01-30 23:53:50|2610.27|2601.57|2609.89|2601.19|2610.36|2601.66|2609.63|2600.93|37
1643586840000|2022-01-30 23:54:00|2610.23|2601.53|2613.13|2604.43|2613.13|2604.43|2610.17|2601.47|40
1643586850000|2022-01-30 23:54:10|2613.04|2604.34|2612.03|2603.33|2613.25|2604.55|2612|2603.3|39
1643586860000|2022-01-30 23:54:20|2612.04|2603.34|2611.21|2602.51|2612.43|2603.73|2610.81|2602.11|37
1643586870000|2022-01-30 23:54:30|2611.2|2602.5|2611.1|2602.4|2611.27|2602.57|2610.91|2602.21|35
1643586880000|2022-01-30 23:54:40|2611.09|2602.39|2610.48|2601.78|2612.07|2603.37|2610.48|2601.78|37
1643586890000|2022-01-30 23:54:50|2610.28|2601.58|2611.09|2602.39|2611.09|2602.39|2610.03|2601.33|40
1643586900000|2022-01-30 23:55:00|2611.15|2602.45|2611.58|2602.88|2611.66|2602.96|2610.69|2601.99|37
1643586910000|2022-01-30 23:55:10|2611.57|2602.87|2611.38|2602.68|2611.78|2603.08|2611.01|2602.31|33
1643586920000|2022-01-30 23:55:20|2611.32|2602.62|2610.52|2601.82|2611.42|2602.72|2610.07|2601.37|33
1643586930000|2022-01-30 23:55:30|2610.45|2601.75|2610.27|2601.57|2610.45|2601.75|2610.12|2601.42|28
1643586940000|2022-01-30 23:55:40|2610.36|2601.66|2611.14|2602.44|2611.52|2602.82|2610.25|2601.55|35
1643586950000|2022-01-30 23:55:50|2611.11|2602.41|2609.66|2600.96|2611.11|2602.41|2609.51|2600.81|34
1643586960000|2022-01-30 23:56:00|2609.7|2601|2608.85|2600.15|2609.7|2601|2608.26|2599.56|34
1643586970000|2022-01-30 23:56:10|2608.83|2600.13|2608.69|2599.99|2608.83|2600.13|2608.29|2599.59|31
1643586980000|2022-01-30 23:56:20|2608.67|2599.97|2608.38|2599.68|2609.16|2600.46|2608.28|2599.58|29
1643586990000|2022-01-30 23:56:30|2608.56|2599.86|2608.69|2599.99|2608.69|2599.99|2608.15|2599.45|32
1643587000000|2022-01-30 23:56:40|2608.74|2600.04|2608.65|2599.95|2609.02|2600.32|2608.34|2599.64|28
1643587010000|2022-01-30 23:56:50|2608.29|2599.59|2607.9|2599.2|2608.29|2599.59|2606.68|2597.98|37
1643587020000|2022-01-30 23:57:00|2607.95|2599.25|2607.23|2598.53|2607.95|2599.25|2606.83|2598.13|36
1643587030000|2022-01-30 23:57:10|2607.31|2598.61|2607.42|2598.72|2607.62|2598.92|2607.08|2598.38|32
1643587040000|2022-01-30 23:57:20|2607.34|2598.64|2607.43|2598.73|2607.43|2598.73|2607.12|2598.42|29
1643587050000|2022-01-30 23:57:30|2607.39|2598.69|2607.29|2598.59|2607.65|2598.95|2607.04|2598.34|36
1643587060000|2022-01-30 23:57:40|2607.06|2598.36|2607.56|2598.86|2608.49|2599.79|2607.06|2598.36|32
1643587070000|2022-01-30 23:57:50|2607.58|2598.88|2607.24|2598.54|2607.72|2599.02|2607.02|2598.32|27
1643587080000|2022-01-30 23:58:00|2607.27|2598.57|2606.5|2597.8|2607.27|2598.57|2606.35|2597.65|33
1643587090000|2022-01-30 23:58:10|2606.48|2597.78|2606.46|2597.76|2606.84|2598.14|2606.38|2597.68|32
1643587100000|2022-01-30 23:58:20|2606.61|2597.91|2606.85|2598.15|2607.16|2598.46|2606.55|2597.85|37
1643587110000|2022-01-30 23:58:30|2606.75|2598.05|2607.05|2598.35|2607.36|2598.66|2606.06|2597.36|34
1643587120000|2022-01-30 23:58:40|2607.16|2598.46|2607.18|2598.48|2607.68|2598.98|2607.07|2598.37|34
1643587130000|2022-01-30 23:58:50|2607.39|2598.69|2606.72|2598.02|2607.58|2598.88|2606.2|2597.5|34
1643587140000|2022-01-30 23:59:00|2606.83|2598.13|2606.65|2597.95|2607.19|2598.49|2606.65|2597.95|37
1643587150000|2022-01-30 23:59:10|2606.59|2597.89|2606.67|2597.97|2606.92|2598.22|2606.58|2597.88|35
1643587160000|2022-01-30 23:59:20|2606.78|2598.08|2609.83|2601.13|2609.83|2601.13|2606.7|2598|39
1643587170000|2022-01-30 23:59:30|2609.82|2601.12|2609.64|2600.94|2611.48|2602.78|2609.4|2600.7|35
1643587180000|2022-01-30 23:59:40|2609.72|2601.02|2608.05|2599.35|2609.86|2601.16|2608.05|2599.35|37
1643587190000|2022-01-30 23:59:50|2608.37|2599.67|2607.68|2598.98|2608.38|2599.68|2607.5|2598.8|30
1643587200000|2022-01-31 00:00:00|2607.61|2598.91|2607.76|2599.06|2607.81|2599.11|2607.42|2598.72|34
1643587210000|2022-01-31 00:00:10|2607.58|2598.88|2611.59|2602.89|2611.59|2602.89|2607.14|2598.44|37
1643587220000|2022-01-31 00:00:20|2611.83|2603.13|2610.21|2601.51|2612.75|2604.05|2610.21|2601.51|38
1643587230000|2022-01-31 00:00:30|2610.18|2601.48|2609.91|2601.21|2610.51|2601.81|2609.82|2601.12|37
1643587240000|2022-01-31 00:00:40|2609.9|2601.2|2609.41|2600.71|2610|2601.3|2609.06|2600.36|34
1643587250000|2022-01-31 00:00:50|2609.35|2600.65|2609.2|2600.5|2609.46|2600.76|2608.8|2600.1|36
1643587260000|2022-01-31 00:01:00|2609.54|2600.84|2610.01|2601.31|2610.46|2601.76|2609.53|2600.83|37
1643587270000|2022-01-31 00:01:10|2609.88|2601.18|2610.01|2601.31|2610.36|2601.66|2609.76|2601.06|34
1643587280000|2022-01-31 00:01:20|2610.1|2601.4|2610.67|2601.97|2610.78|2602.08|2609.92|2601.22|33
1643587290000|2022-01-31 00:01:30|2610.66|2601.96|2610.05|2601.35|2610.96|2602.26|2609.9|2601.2|34
1643587300000|2022-01-31 00:01:40|2610.04|2601.34|2609.25|2600.55|2610.25|2601.55|2609.25|2600.55|29
1643587310000|2022-01-31 00:01:50|2609.28|2600.58|2609.06|2600.36|2609.66|2600.96|2608.82|2600.12|36
1643587320000|2022-01-31 00:02:00|2609.61|2600.91|2612.31|2603.61|2612.72|2604.02|2609.61|2600.91|37
1643587330000|2022-01-31 00:02:10|2612.32|2603.62|2609.37|2600.67|2612.64|2603.94|2608.29|2599.59|37
1643587340000|2022-01-31 00:02:20|2609.46|2600.76|2609.14|2600.44|2609.75|2601.05|2608.43|2599.73|37
1643587350000|2022-01-31 00:02:30|2609.29|2600.59|2608.64|2599.94|2609.29|2600.59|2608.51|2599.81|37
1643587360000|2022-01-31 00:02:40|2608.93|2600.23|2609.31|2600.61|2609.92|2601.22|2608.7|2600|37
1643587370000|2022-01-31 00:02:50|2609.2|2600.5|2610.22|2601.52|2610.52|2601.82|2608.95|2600.25|35
1643587380000|2022-01-31 00:03:00|2610.02|2601.32|2608.6|2599.9|2610.02|2601.32|2608.57|2599.87|32
1643587390000|2022-01-31 00:03:10|2609.07|2600.37|2606.87|2598.17|2609.07|2600.37|2606.66|2597.96|34
1643587400000|2022-01-31 00:03:20|2606.73|2598.03|2609.47|2600.77|2609.56|2600.86|2606.73|2598.03|36
1643587410000|2022-01-31 00:03:30|2609.3|2600.6|2607.6|2598.9|2609.3|2600.6|2607.48|2598.78|37
1643587420000|2022-01-31 00:03:40|2607.61|2598.91|2607.96|2599.26|2608.38|2599.68|2607.61|2598.91|35
1643587430000|2022-01-31 00:03:50|2608.01|2599.31|2608.34|2599.64|2609.13|2600.43|2607.57|2598.87|39
1643587440000|2022-01-31 00:04:00|2608.33|2599.63|2607.68|2598.98|2608.33|2599.63|2607.2|2598.5|36
1643587450000|2022-01-31 00:04:10|2607.58|2598.88|2607.87|2599.17|2607.92|2599.22|2607.21|2598.51|33
1643587460000|2022-01-31 00:04:20|2607.89|2599.19|2609.55|2600.85|2610.06|2601.36|2607.46|2598.76|36
1643587470000|2022-01-31 00:04:30|2609.62|2600.92|2609.61|2600.91|2609.94|2601.24|2608.9|2600.2|36
1643587480000|2022-01-31 00:04:40|2609.62|2600.92|2608.25|2599.55|2609.64|2600.94|2608.06|2599.36|37
1643587490000|2022-01-31 00:04:50|2608.28|2599.58|2605.92|2597.22|2608.57|2599.87|2605.19|2596.49|40
1643587500000|2022-01-31 00:05:00|2605.99|2597.29|2605.29|2596.59|2606.75|2598.05|2603.84|2595.14|40
1643587510000|2022-01-31 00:05:10|2605.02|2596.32|2603.51|2594.81|2605.02|2596.32|2602.95|2594.25|39
1643587520000|2022-01-31 00:05:20|2603.46|2594.76|2601.94|2593.24|2603.63|2594.93|2601.62|2592.92|37
1643587530000|2022-01-31 00:05:30|2601.92|2593.22|2600.85|2592.15|2601.92|2593.22|2600.2|2591.5|37
1643587540000|2022-01-31 00:05:40|2600.61|2591.91|2600.39|2591.69|2600.8|2592.1|2599.93|2591.23|38
1643587550000|2022-01-31 00:05:50|2600.35|2591.65|2600.28|2591.58|2600.76|2592.06|2599.66|2590.96|40
1643587560000|2022-01-31 00:06:00|2600.43|2591.73|2599.67|2590.97|2600.43|2591.73|2599.09|2590.39|33
1643587570000|2022-01-31 00:06:10|2599.7|2591|2598.76|2590.06|2599.86|2591.16|2598.69|2589.99|34
1643587580000|2022-01-31 00:06:20|2598.72|2590.02|2598.31|2589.61|2599.16|2590.46|2598.25|2589.55|33
1643587590000|2022-01-31 00:06:30|2598.32|2589.62|2596.05|2587.35|2598.32|2589.62|2596.05|2587.35|37
1643587600000|2022-01-31 00:06:40|2596.08|2587.38|2595.58|2586.88|2596.91|2588.21|2595.46|2586.76|34
1643587610000|2022-01-31 00:06:50|2595.57|2586.87|2594.49|2585.79|2595.57|2586.87|2592.92|2584.22|38
1643587620000|2022-01-31 00:07:00|2594.38|2585.68|2593.66|2584.96|2594.58|2585.88|2592.98|2584.28|36
1643587630000|2022-01-31 00:07:10|2593.68|2584.98|2593.28|2584.58|2593.68|2584.98|2591.13|2582.43|38
1643587640000|2022-01-31 00:07:20|2593.2|2584.5|2591.04|2582.34|2593.32|2584.62|2588.41|2579.71|39
1643587650000|2022-01-31 00:07:30|2590.98|2582.28|2590.41|2581.71|2592.54|2583.84|2590.33|2581.63|40
1643587660000|2022-01-31 00:07:40|2590.36|2581.66|2592.59|2583.89|2592.59|2583.89|2590.36|2581.66|37
1643587670000|2022-01-31 00:07:50|2592.41|2583.71|2591.94|2583.24|2592.83|2584.13|2591.91|2583.21|38
1643587680000|2022-01-31 00:08:00|2592.15|2583.45|2591.09|2582.39|2592.21|2583.51|2590.76|2582.06|37
1643587690000|2022-01-31 00:08:10|2591.56|2582.86|2592.08|2583.38|2592.3|2583.6|2591.35|2582.65|37
1643587700000|2022-01-31 00:08:20|2592.05|2583.35|2591.98|2583.28|2592.34|2583.64|2591.62|2582.92|36
1643587710000|2022-01-31 00:08:30|2591.74|2583.04|2593.44|2584.74|2593.52|2584.82|2591.63|2582.93|37
1643587720000|2022-01-31 00:08:40|2593.51|2584.81|2593.7|2585|2594.19|2585.49|2593.39|2584.69|36
1643587730000|2022-01-31 00:08:50|2594|2585.3|2597.3|2588.6|2597.82|2589.12|2593.9|2585.2|39
1643587740000|2022-01-31 00:09:00|2597.35|2588.65|2597.6|2588.9|2598.01|2589.31|2596.8|2588.1|39
1643587750000|2022-01-31 00:09:10|2597.73|2589.03|2594.03|2585.33|2597.8|2589.1|2593.92|2585.22|40
1643587760000|2022-01-31 00:09:20|2594.01|2585.31|2592.82|2584.12|2594.01|2585.31|2592.07|2583.37|34
1643587770000|2022-01-31 00:09:30|2592.69|2583.99|2590.83|2582.13|2592.69|2583.99|2590.56|2581.86|37
1643587780000|2022-01-31 00:09:40|2590.82|2582.12|2591.61|2582.91|2591.86|2583.16|2590.03|2581.33|37
1643587790000|2022-01-31 00:09:50|2591.67|2582.97|2593.14|2584.44|2593.14|2584.44|2591.59|2582.89|32
1643587800000|2022-01-31 00:10:00|2593.18|2584.48|2596.48|2587.78|2596.71|2588.01|2593.11|2584.41|38
1643587810000|2022-01-31 00:10:10|2596.66|2587.96|2597.05|2588.35|2597.21|2588.51|2596.34|2587.64|37
1643587820000|2022-01-31 00:10:20|2597.1|2588.4|2593.44|2584.74|2597.25|2588.55|2592.86|2584.16|34
1643587830000|2022-01-31 00:10:30|2593.39|2584.69|2592.71|2584.01|2594.03|2585.33|2592.33|2583.63|36
1643587840000|2022-01-31 00:10:40|2593.34|2584.64|2592.83|2584.13|2594.75|2586.05|2592.68|2583.98|37
1643587850000|2022-01-31 00:10:50|2592.73|2584.03|2592.88|2584.18|2592.88|2584.18|2591.34|2582.64|36
1643587860000|2022-01-31 00:11:00|2592.42|2583.72|2592.29|2583.59|2592.66|2583.96|2592.06|2583.36|37
1643587870000|2022-01-31 00:11:10|2592.67|2583.97|2593.97|2585.27|2594.07|2585.37|2592.3|2583.6|37
1643587880000|2022-01-31 00:11:20|2593.89|2585.19|2593.24|2584.54|2594.33|2585.63|2593.01|2584.31|36
1643587890000|2022-01-31 00:11:30|2593.25|2584.55|2591.2|2582.5|2593.25|2584.55|2591|2582.3|34
1643587900000|2022-01-31 00:11:40|2591.15|2582.45|2590.22|2581.52|2592.96|2584.26|2590.22|2581.52|37
1643587910000|2022-01-31 00:11:50|2590.81|2582.11|2591.97|2583.27|2592.08|2583.38|2590.81|2582.11|38
1643587920000|2022-01-31 00:12:00|2592.15|2583.45|2592|2583.3|2593.22|2584.52|2591.75|2583.05|36
1643587930000|2022-01-31 00:12:10|2592.03|2583.33|2592.37|2583.67|2592.63|2583.93|2591.86|2583.16|32
1643587940000|2022-01-31 00:12:20|2592.38|2583.68|2591.93|2583.23|2592.59|2583.89|2591.15|2582.45|35
1643587950000|2022-01-31 00:12:30|2592|2583.3|2592.49|2583.79|2592.72|2584.02|2592|2583.3|32
1643587960000|2022-01-31 00:12:40|2592.59|2583.89|2593.06|2584.36|2593.26|2584.56|2592.01|2583.31|32
1643587970000|2022-01-31 00:12:50|2593.04|2584.34|2592.15|2583.45|2593.04|2584.34|2591.08|2582.38|37
1643587980000|2022-01-31 00:13:00|2592.23|2583.53|2591.71|2583.01|2592.37|2583.67|2591.63|2582.93|34
1643587990000|2022-01-31 00:13:10|2591.69|2582.99|2593.28|2584.58|2593.28|2584.58|2591.52|2582.82|23
1643588000000|2022-01-31 00:13:20|2593.75|2585.05|2592.88|2584.18|2594.83|2586.13|2592.88|2584.18|36
1643588010000|2022-01-31 00:13:30|2592.83|2584.13|2592.6|2583.9|2592.91|2584.21|2592.18|2583.48|38
1643588020000|2022-01-31 00:13:40|2592.56|2583.86|2591.42|2582.72|2592.64|2583.94|2591.15|2582.45|39
1643588030000|2022-01-31 00:13:50|2591.73|2583.03|2590.63|2581.93|2591.75|2583.05|2590.17|2581.47|35
1643588040000|2022-01-31 00:14:00|2590.59|2581.89|2590|2581.3|2590.64|2581.94|2589.82|2581.12|38
1643588050000|2022-01-31 00:14:10|2589.92|2581.22|2591.69|2582.99|2591.69|2582.99|2589.82|2581.12|36
1643588060000|2022-01-31 00:14:20|2591.73|2583.03|2590.78|2582.08|2592.35|2583.65|2590.78|2582.08|37
1643588070000|2022-01-31 00:14:30|2590.65|2581.95|2590.44|2581.74|2590.97|2582.27|2589.94|2581.24|38
1643588080000|2022-01-31 00:14:40|2590.45|2581.75|2588.81|2580.11|2590.47|2581.77|2588.67|2579.97|36
1643588090000|2022-01-31 00:14:50|2588.74|2580.04|2589.02|2580.32|2589.24|2580.54|2588.47|2579.77|38
1643588100000|2022-01-31 00:15:00|2589.01|2580.31|2587.11|2578.41|2589.01|2580.31|2586.87|2578.17|38
1643588110000|2022-01-31 00:15:10|2587.07|2578.37|2588.02|2579.32|2588.04|2579.34|2586.88|2578.18|38
1643588120000|2022-01-31 00:15:20|2588|2579.3|2591.31|2582.61|2593.43|2584.73|2587.85|2579.15|40
1643588130000|2022-01-31 00:15:30|2591.43|2582.73|2590.16|2581.46|2591.79|2583.09|2590.11|2581.41|38
1643588140000|2022-01-31 00:15:40|2590.2|2581.5|2590.8|2582.1|2591.15|2582.45|2590.01|2581.31|38
1643588150000|2022-01-31 00:15:50|2590.93|2582.23|2591.26|2582.56|2592.26|2583.56|2590.93|2582.23|35
1643588160000|2022-01-31 00:16:00|2591.32|2582.62|2591.63|2582.93|2592.08|2583.38|2591.01|2582.31|33
1643588170000|2022-01-31 00:16:10|2591.7|2583|2590.34|2581.64|2591.77|2583.07|2590.23|2581.53|35
1643588180000|2022-01-31 00:16:20|2590.1|2581.4|2591.4|2582.7|2591.95|2583.25|2590|2581.3|35
1643588190000|2022-01-31 00:16:30|2591.36|2582.66|2591.63|2582.93|2591.85|2583.15|2591.32|2582.62|37
1643588200000|2022-01-31 00:16:40|2591.62|2582.92|2591.99|2583.29|2592.52|2583.82|2591.52|2582.82|38
1643588210000|2022-01-31 00:16:50|2592.14|2583.44|2594.37|2585.67|2594.48|2585.78|2592.14|2583.44|34
1643588220000|2022-01-31 00:17:00|2594.31|2585.61|2593.06|2584.36|2594.31|2585.61|2593.06|2584.36|36
1643588230000|2022-01-31 00:17:10|2593.08|2584.38|2593.44|2584.74|2593.67|2584.97|2592.77|2584.07|37
1643588240000|2022-01-31 00:17:20|2593.59|2584.89|2593.11|2584.41|2594.4|2585.7|2593.11|2584.41|33
1643588250000|2022-01-31 00:17:30|2593.41|2584.71|2592.73|2584.03|2593.72|2585.02|2592.09|2583.39|32
1643588260000|2022-01-31 00:17:40|2592.7|2584|2590.59|2581.89|2592.84|2584.14|2590.1|2581.4|33
1643588270000|2022-01-31 00:17:50|2590.7|2582|2591.23|2582.53|2591.45|2582.75|2590.35|2581.65|37
1643588280000|2022-01-31 00:18:00|2590.95|2582.25|2589.51|2580.81|2591.1|2582.4|2589.4|2580.7|38
1643588290000|2022-01-31 00:18:10|2589.5|2580.8|2589.01|2580.31|2589.86|2581.16|2588.6|2579.9|38
1643588300000|2022-01-31 00:18:20|2588.86|2580.16|2588.82|2580.12|2589.13|2580.43|2588.63|2579.93|36
1643588310000|2022-01-31 00:18:30|2588.95|2580.25|2588.96|2580.26|2589.47|2580.77|2588.82|2580.12|39
1643588320000|2022-01-31 00:18:40|2588.87|2580.17|2589.44|2580.74|2590.61|2581.91|2588.83|2580.13|39
1643588330000|2022-01-31 00:18:50|2589.36|2580.66|2587.46|2578.76|2589.69|2580.99|2587.35|2578.65|37
1643588340000|2022-01-31 00:19:00|2587.54|2578.84|2587.01|2578.31|2587.81|2579.11|2586.95|2578.25|37
1643588350000|2022-01-31 00:19:10|2587|2578.3|2587.38|2578.68|2587.69|2578.99|2586.81|2578.11|38
1643588360000|2022-01-31 00:19:20|2587.35|2578.65|2586.96|2578.26|2587.48|2578.78|2586.23|2577.53|30
1643588370000|2022-01-31 00:19:30|2587|2578.3|2586.08|2577.38|2587|2578.3|2586.08|2577.38|35
1643588380000|2022-01-31 00:19:40|2586.05|2577.35|2584.45|2575.75|2586.12|2577.42|2584.32|2575.62|40
1643588390000|2022-01-31 00:19:50|2584.62|2575.92|2584.41|2575.71|2586.1|2577.4|2584.18|2575.48|40
1643588400000|2022-01-31 00:20:00|2584.44|2575.74|2584.44|2575.74|2584.97|2576.27|2584.28|2575.58|37
1643588410000|2022-01-31 00:20:10|2584.51|2575.81|2586.88|2578.18|2586.92|2578.22|2584.26|2575.56|39
1643588420000|2022-01-31 00:20:20|2586.87|2578.17|2585.12|2576.42|2587.14|2578.44|2584.22|2575.52|37
1643588430000|2022-01-31 00:20:30|2585.16|2576.46|2586.3|2577.6|2586.3|2577.6|2584.56|2575.86|27
1643588440000|2022-01-31 00:20:40|2586.19|2577.49|2585.08|2576.38|2586.19|2577.49|2585.08|2576.38|34
1643588450000|2022-01-31 00:20:50|2585.34|2576.64|2585.52|2576.82|2586.13|2577.43|2585.05|2576.35|37
1643588460000|2022-01-31 00:21:00|2585.69|2576.99|2585.5|2576.8|2585.87|2577.17|2585.41|2576.71|31
1643588470000|2022-01-31 00:21:10|2585.41|2576.71|2587.47|2578.77|2587.62|2578.92|2585.4|2576.7|37
1643588480000|2022-01-31 00:21:20|2587.6|2578.9|2587.71|2579.01|2587.96|2579.26|2587.31|2578.61|35
1643588490000|2022-01-31 00:21:30|2587.65|2578.95|2589.03|2580.33|2589.12|2580.42|2587.25|2578.55|33
1643588500000|2022-01-31 00:21:40|2589.19|2580.49|2588.1|2579.4|2589.34|2580.64|2587.92|2579.22|33
1643588510000|2022-01-31 00:21:50|2587.95|2579.25|2588.45|2579.75|2590.15|2581.45|2587.95|2579.25|34
1643588520000|2022-01-31 00:22:00|2588.53|2579.83|2590.03|2581.33|2590.12|2581.42|2588.53|2579.83|37
1643588530000|2022-01-31 00:22:10|2590|2581.3|2589.92|2581.22|2590.19|2581.49|2589.58|2580.88|29
1643588540000|2022-01-31 00:22:20|2590.19|2581.49|2589.25|2580.55|2590.19|2581.49|2588.66|2579.96|34
1643588550000|2022-01-31 00:22:30|2589.15|2580.45|2589.07|2580.37|2589.76|2581.06|2588.77|2580.07|39
1643588560000|2022-01-31 00:22:40|2588.76|2580.06|2589.3|2580.6|2589.71|2581.01|2588.57|2579.87|36
1643588570000|2022-01-31 00:22:50|2589.08|2580.38|2587.11|2578.41|2589.08|2580.38|2586.66|2577.96|34
1643588580000|2022-01-31 00:23:00|2587.15|2578.45|2586.54|2577.84|2588.08|2579.38|2586.54|2577.84|34
1643588590000|2022-01-31 00:23:10|2586.43|2577.73|2586.04|2577.34|2586.93|2578.23|2585.89|2577.19|37
1643588600000|2022-01-31 00:23:20|2585.87|2577.17|2585.72|2577.02|2585.88|2577.18|2585.08|2576.38|35
1643588610000|2022-01-31 00:23:30|2585.78|2577.08|2586.16|2577.46|2587.22|2578.52|2585.13|2576.43|40
1643588620000|2022-01-31 00:23:40|2586.2|2577.5|2586.75|2578.05|2586.95|2578.25|2586.1|2577.4|31
1643588630000|2022-01-31 00:23:50|2586.64|2577.94|2587.04|2578.34|2589.1|2580.4|2586.41|2577.71|40
1643588640000|2022-01-31 00:24:00|2586.73|2578.03|2587.41|2578.71|2588.22|2579.52|2586.55|2577.85|38
1643588650000|2022-01-31 00:24:10|2587.34|2578.64|2586.04|2577.34|2588.97|2580.27|2585.47|2576.77|40
1643588660000|2022-01-31 00:24:20|2586.36|2577.66|2587.05|2578.35|2588.38|2579.68|2586.08|2577.38|35
1643588670000|2022-01-31 00:24:30|2587.18|2578.48|2586.62|2577.92|2587.49|2578.79|2586.61|2577.91|36
1643588680000|2022-01-31 00:24:40|2586.78|2578.08|2586.68|2577.98|2586.9|2578.2|2585.98|2577.28|36
1643588690000|2022-01-31 00:24:50|2586.98|2578.28|2587.48|2578.78|2587.87|2579.17|2586.36|2577.66|38
1643588700000|2022-01-31 00:25:00|2587.51|2578.81|2590.26|2581.56|2590.26|2581.56|2587.14|2578.44|38
1643588710000|2022-01-31 00:25:10|2589.72|2581.02|2588.43|2579.73|2590.82|2582.12|2588.2|2579.5|39
1643588720000|2022-01-31 00:25:20|2588.31|2579.61|2588.6|2579.9|2588.9|2580.2|2588.25|2579.55|36
1643588730000|2022-01-31 00:25:30|2588.62|2579.92|2587.15|2578.45|2589.3|2580.6|2587.15|2578.45|37
1643588740000|2022-01-31 00:25:40|2587.22|2578.52|2586.69|2577.99|2587.93|2579.23|2586.16|2577.46|38
1643588750000|2022-01-31 00:25:50|2586.72|2578.02|2586.2|2577.5|2586.72|2578.02|2586.2|2577.5|29
1643588760000|2022-01-31 00:26:00|2586.22|2577.52|2586.21|2577.51|2587.28|2578.58|2585.97|2577.27|37
1643588770000|2022-01-31 00:26:10|2586.38|2577.68|2586.87|2578.17|2586.87|2578.17|2586.17|2577.47|33
1643588780000|2022-01-31 00:26:20|2586.89|2578.19|2586.57|2577.87|2586.89|2578.19|2586.21|2577.51|36
1643588790000|2022-01-31 00:26:30|2586.78|2578.08|2587.14|2578.44|2587.14|2578.44|2585.99|2577.29|37
1643588800000|2022-01-31 00:26:40|2587.03|2578.33|2586.49|2577.79|2587.62|2578.92|2586.36|2577.66|38
1643588810000|2022-01-31 00:26:50|2586.6|2577.9|2586.18|2577.48|2586.82|2578.12|2586.06|2577.36|37
1643588820000|2022-01-31 00:27:00|2586.23|2577.53|2586.44|2577.74|2587.21|2578.51|2586.23|2577.53|38
1643588830000|2022-01-31 00:27:10|2586.54|2577.84|2586.44|2577.74|2586.56|2577.86|2585.84|2577.14|39
1643588840000|2022-01-31 00:27:20|2586.43|2577.73|2586.14|2577.44|2587.01|2578.31|2585.97|2577.27|36
1643588850000|2022-01-31 00:27:30|2586.36|2577.66|2586.65|2577.95|2586.71|2578.01|2586.05|2577.35|37
1643588860000|2022-01-31 00:27:40|2586.7|2578|2586.44|2577.74|2586.78|2578.08|2586.34|2577.64|33
1643588870000|2022-01-31 00:27:50|2586.43|2577.73|2586.12|2577.42|2586.47|2577.77|2585.96|2577.26|36
1643588880000|2022-01-31 00:28:00|2586.05|2577.35|2586.04|2577.34|2586.42|2577.72|2585.39|2576.69|27
1643588890000|2022-01-31 00:28:10|2586.05|2577.35|2586.29|2577.59|2586.68|2577.98|2585.96|2577.26|38
1643588900000|2022-01-31 00:28:20|2586.31|2577.61|2586.27|2577.57|2586.41|2577.71|2585.95|2577.25|35
1643588910000|2022-01-31 00:28:30|2586.18|2577.48|2587.99|2579.29|2588.96|2580.26|2586.16|2577.46|32
1643588920000|2022-01-31 00:28:40|2587.88|2579.18|2587.06|2578.36|2588.74|2580.04|2587.01|2578.31|36
1643588930000|2022-01-31 00:28:50|2587.07|2578.37|2586.9|2578.2|2587.66|2578.96|2586.39|2577.69|33
1643588940000|2022-01-31 00:29:00|2586.92|2578.22|2587.06|2578.36|2587.33|2578.63|2586.64|2577.94|33
1643588950000|2022-01-31 00:29:10|2587.11|2578.41|2589.24|2580.54|2589.24|2580.54|2586.72|2578.02|37
1643588960000|2022-01-31 00:29:20|2589.38|2580.68|2588.4|2579.7|2590.12|2581.42|2588.29|2579.59|36
1643588970000|2022-01-31 00:29:30|2588.41|2579.71|2587.86|2579.16|2588.46|2579.76|2587.69|2578.99|38
1643588980000|2022-01-31 00:29:40|2587.84|2579.14|2587.88|2579.18|2587.88|2579.18|2587.43|2578.73|36
1643588990000|2022-01-31 00:29:50|2587.9|2579.2|2588.67|2579.97|2588.98|2580.28|2587.76|2579.06|38
1643589000000|2022-01-31 00:30:00|2588.7|2580|2592.65|2583.95|2592.81|2584.11|2588.7|2580|38
1643589010000|2022-01-31 00:30:10|2592.62|2583.92|2590.65|2581.95|2592.69|2583.99|2590.16|2581.46|38
1643589020000|2022-01-31 00:30:20|2590.72|2582.02|2590.03|2581.33|2591.01|2582.31|2589.55|2580.85|39
1643589030000|2022-01-31 00:30:30|2589.97|2581.27|2590.2|2581.5|2590.62|2581.92|2589.18|2580.48|39
1643589040000|2022-01-31 00:30:40|2590.23|2581.53|2591.02|2582.32|2591.47|2582.77|2590.23|2581.53|39
1643589050000|2022-01-31 00:30:50|2591.08|2582.38|2591.18|2582.48|2591.43|2582.73|2590.07|2581.37|38
1643589060000|2022-01-31 00:31:00|2590.96|2582.26|2591.33|2582.63|2591.57|2582.87|2590.96|2582.26|36
1643589070000|2022-01-31 00:31:10|2591.08|2582.38|2590.19|2581.49|2591.38|2582.68|2590.11|2581.41|36
1643589080000|2022-01-31 00:31:20|2590.16|2581.46|2590.28|2581.58|2590.68|2581.98|2590.14|2581.44|39
1643589090000|2022-01-31 00:31:30|2590.15|2581.45|2590.84|2582.14|2591.08|2582.38|2590.05|2581.35|38
1643589100000|2022-01-31 00:31:40|2590.85|2582.15|2591.34|2582.64|2591.35|2582.65|2590.62|2581.92|29
1643589110000|2022-01-31 00:31:50|2591.35|2582.65|2592.08|2583.38|2592.08|2583.38|2591.15|2582.45|35
1643589120000|2022-01-31 00:32:00|2591.74|2583.04|2591.11|2582.41|2591.74|2583.04|2590.9|2582.2|33
1643589130000|2022-01-31 00:32:10|2591.16|2582.46|2592.46|2583.76|2593.12|2584.42|2591.16|2582.46|34
1643589140000|2022-01-31 00:32:20|2592.79|2584.09|2592.69|2583.99|2593.05|2584.35|2592.56|2583.86|29
1643589150000|2022-01-31 00:32:30|2592.73|2584.03|2591.36|2582.66|2593.01|2584.31|2591.15|2582.45|37
1643589160000|2022-01-31 00:32:40|2591.4|2582.7|2589.93|2581.23|2591.52|2582.82|2589.32|2580.62|34
1643589170000|2022-01-31 00:32:50|2590.03|2581.33|2588.9|2580.2|2590.03|2581.33|2588.89|2580.19|39
1643589180000|2022-01-31 00:33:00|2588.89|2580.19|2589.38|2580.68|2589.39|2580.69|2588.89|2580.19|35
1643589190000|2022-01-31 00:33:10|2589.31|2580.61|2590.25|2581.55|2590.25|2581.55|2589.24|2580.54|35
1643589200000|2022-01-31 00:33:20|2590.23|2581.53|2588.91|2580.21|2590.3|2581.6|2588.91|2580.21|36
1643589210000|2022-01-31 00:33:30|2588.87|2580.17|2587.87|2579.17|2589.02|2580.32|2587.61|2578.91|36
1643589220000|2022-01-31 00:33:40|2587.84|2579.14|2588.21|2579.51|2588.26|2579.56|2587.6|2578.9|37
1643589230000|2022-01-31 00:33:50|2588.22|2579.52|2586.97|2578.27|2588.24|2579.54|2586.68|2577.98|38
1643589240000|2022-01-31 00:34:00|2587.04|2578.34|2586.85|2578.15|2587.12|2578.42|2586.57|2577.87|35
1643589250000|2022-01-31 00:34:10|2586.8|2578.1|2587.11|2578.41|2587.42|2578.72|2585.97|2577.27|31
1643589260000|2022-01-31 00:34:20|2587.07|2578.37|2587.03|2578.33|2587.14|2578.44|2586.83|2578.13|35
1643589270000|2022-01-31 00:34:30|2587.06|2578.36|2581.02|2572.32|2587.06|2578.36|2581.02|2572.32|40
1643589280000|2022-01-31 00:34:40|2580.85|2572.15|2581.53|2572.83|2582.21|2573.51|2580.85|2572.15|38
1643589290000|2022-01-31 00:34:50|2581.03|2572.33|2579.8|2571.1|2581.14|2572.44|2579.07|2570.37|38
1643589300000|2022-01-31 00:35:00|2579.72|2571.02|2581.54|2572.84|2581.68|2572.98|2579.37|2570.67|40
1643589310000|2022-01-31 00:35:10|2581.65|2572.95|2583.23|2574.53|2583.5|2574.8|2581.6|2572.9|39
1643589320000|2022-01-31 00:35:20|2583.17|2574.47|2582.75|2574.05|2583.64|2574.94|2582.62|2573.92|38
1643589330000|2022-01-31 00:35:30|2582.76|2574.06|2582.42|2573.72|2582.86|2574.16|2581.88|2573.18|35
1643589340000|2022-01-31 00:35:40|2582.31|2573.61|2581.95|2573.25|2582.53|2573.83|2581.74|2573.04|33
1643589350000|2022-01-31 00:35:50|2581.82|2573.12|2582.34|2573.64|2583.76|2575.06|2581.73|2573.03|34
1643589360000|2022-01-31 00:36:00|2582.45|2573.75|2581.48|2572.78|2582.57|2573.87|2581.46|2572.76|33
1643589370000|2022-01-31 00:36:10|2581.43|2572.73|2582.27|2573.57|2582.46|2573.76|2581.22|2572.52|35
1643589380000|2022-01-31 00:36:20|2582.23|2573.53|2579.39|2570.69|2582.37|2573.67|2579.3|2570.6|37
1643589390000|2022-01-31 00:36:30|2579.47|2570.77|2580.13|2571.43|2580.13|2571.43|2578.13|2569.43|36
1643589400000|2022-01-31 00:36:40|2580.24|2571.54|2580.11|2571.41|2580.38|2571.68|2579.2|2570.5|37
1643589410000|2022-01-31 00:36:50|2580.16|2571.46|2579.88|2571.18|2580.47|2571.77|2579.33|2570.63|38
1643589420000|2022-01-31 00:37:00|2579.8|2571.1|2579.58|2570.88|2579.8|2571.1|2578.66|2569.96|37
1643589430000|2022-01-31 00:37:10|2579.42|2570.72|2578.85|2570.15|2579.59|2570.89|2578.33|2569.63|38
1643589440000|2022-01-31 00:37:20|2578.75|2570.05|2579.09|2570.39|2579.57|2570.87|2578.71|2570.01|35
1643589450000|2022-01-31 00:37:30|2579.35|2570.65|2578.91|2570.21|2580.25|2571.55|2578.63|2569.93|36
1643589460000|2022-01-31 00:37:40|2578.95|2570.25|2581.83|2573.13|2582.41|2573.71|2578.89|2570.19|36
1643589470000|2022-01-31 00:37:50|2581.97|2573.27|2580.76|2572.06|2582.12|2573.42|2580.14|2571.44|40
1643589480000|2022-01-31 00:38:00|2580.62|2571.92|2580.47|2571.77|2580.84|2572.14|2580.03|2571.33|40
1643589490000|2022-01-31 00:38:10|2580.51|2571.81|2582.27|2573.57|2582.27|2573.57|2580.38|2571.68|33
1643589500000|2022-01-31 00:38:20|2582.19|2573.49|2582.17|2573.47|2582.6|2573.9|2581.38|2572.68|37
1643589510000|2022-01-31 00:38:30|2582.26|2573.56|2582.44|2573.74|2582.88|2574.18|2581.84|2573.14|38
1643589520000|2022-01-31 00:38:40|2582.46|2573.76|2580.98|2572.28|2582.46|2573.76|2580.48|2571.78|38
1643589530000|2022-01-31 00:38:50|2580.76|2572.06|2581.68|2572.98|2582.24|2573.54|2580.68|2571.98|34
1643589540000|2022-01-31 00:39:00|2581.75|2573.05|2582.55|2573.85|2582.63|2573.93|2581.45|2572.75|38
1643589550000|2022-01-31 00:39:10|2582.62|2573.92|2581.09|2572.39|2583.03|2574.33|2580.5|2571.8|39
1643589560000|2022-01-31 00:39:20|2580.86|2572.16|2580.73|2572.03|2582.02|2573.32|2580.5|2571.8|40
1643589570000|2022-01-31 00:39:30|2580.61|2571.91|2580.99|2572.29|2581.22|2572.52|2579.56|2570.86|35
1643589580000|2022-01-31 00:39:40|2581.02|2572.32|2580.93|2572.23|2581.57|2572.87|2580.68|2571.98|33
1643589590000|2022-01-31 00:39:50|2581.03|2572.33|2581.01|2572.31|2581.51|2572.81|2580.93|2572.23|31
1643589600000|2022-01-31 00:40:00|2581.07|2572.37|2580.48|2571.78|2581.1|2572.4|2580.27|2571.57|30
1643589610000|2022-01-31 00:40:10|2580.49|2571.79|2581.38|2572.68|2581.49|2572.79|2579.97|2571.27|32
1643589620000|2022-01-31 00:40:20|2581.41|2572.71|2582.09|2573.39|2582.09|2573.39|2581.41|2572.71|27
1643589630000|2022-01-31 00:40:30|2582.06|2573.36|2581.84|2573.14|2582.06|2573.36|2581.48|2572.78|34
1643589640000|2022-01-31 00:40:40|2581.55|2572.85|2581.73|2573.03|2581.91|2573.21|2581.28|2572.58|35
1643589650000|2022-01-31 00:40:50|2581.7|2573|2581.41|2572.71|2582.15|2573.45|2581.27|2572.57|29
1643589660000|2022-01-31 00:41:00|2581.43|2572.73|2582.14|2573.44|2582.88|2574.18|2581.39|2572.69|35
1643589670000|2022-01-31 00:41:10|2582.08|2573.38|2582.1|2573.4|2582.32|2573.62|2581.99|2573.29|29
1643589680000|2022-01-31 00:41:20|2582.05|2573.35|2581.46|2572.76|2582.24|2573.54|2581.24|2572.54|31
1643589690000|2022-01-31 00:41:30|2581.43|2572.73|2581.23|2572.53|2581.46|2572.76|2581.12|2572.42|30
1643589700000|2022-01-31 00:41:40|2581.22|2572.52|2579.84|2571.14|2581.36|2572.66|2579.56|2570.86|32
1643589710000|2022-01-31 00:41:50|2579.66|2570.96|2579.15|2570.45|2579.82|2571.12|2579.1|2570.4|30
1643589720000|2022-01-31 00:42:00|2579.12|2570.42|2569.05|2560.35|2579.49|2570.79|2569.01|2560.31|38
1643589730000|2022-01-31 00:42:10|2569.14|2560.44|2571.49|2562.79|2572.2|2563.5|2569.14|2560.44|39
1643589740000|2022-01-31 00:42:20|2571.58|2562.88|2568.36|2559.66|2571.67|2562.97|2566.8|2558.1|39
1643589750000|2022-01-31 00:42:30|2568.88|2560.18|2566.05|2557.35|2569.42|2560.72|2566.05|2557.35|37
1643589760000|2022-01-31 00:42:40|2565.87|2557.17|2568.39|2559.69|2568.39|2559.69|2564.68|2555.98|40
1643589770000|2022-01-31 00:42:50|2569.17|2560.47|2567.72|2559.02|2569.58|2560.88|2567.6|2558.9|38
1643589780000|2022-01-31 00:43:00|2567.73|2559.03|2568.24|2559.54|2568.76|2560.06|2566.66|2557.96|39
1643589790000|2022-01-31 00:43:10|2568.42|2559.72|2567.96|2559.26|2568.88|2560.18|2566.95|2558.25|39
1643589800000|2022-01-31 00:43:20|2568.27|2559.57|2566.99|2558.29|2568.68|2559.98|2566.48|2557.78|39
1643589810000|2022-01-31 00:43:30|2566.78|2558.08|2566.42|2557.72|2567.03|2558.33|2566.17|2557.47|37
1643589820000|2022-01-31 00:43:40|2565.94|2557.24|2562.28|2553.58|2565.99|2557.29|2562.12|2553.42|39
1643589830000|2022-01-31 00:43:50|2562.49|2553.79|2562.4|2553.7|2563.14|2554.44|2561.78|2553.08|36
1643589840000|2022-01-31 00:44:00|2562.35|2553.65|2562.9|2554.2|2563.73|2555.03|2561.86|2553.16|40
1643589850000|2022-01-31 00:44:10|2562.85|2554.15|2563.38|2554.68|2564.21|2555.51|2562.13|2553.43|40
1643589860000|2022-01-31 00:44:20|2563.62|2554.92|2563|2554.3|2563.88|2555.18|2562.15|2553.45|39
1643589870000|2022-01-31 00:44:30|2562.82|2554.12|2557.74|2549.04|2562.86|2554.16|2557.61|2548.91|40
1643589880000|2022-01-31 00:44:40|2557.86|2549.16|2553.85|2545.15|2557.87|2549.17|2552.59|2543.89|40
1643589890000|2022-01-31 00:44:50|2553.73|2545.03|2554.14|2545.44|2556.1|2547.4|2553.48|2544.78|40
1643589900000|2022-01-31 00:45:00|2554.39|2545.69|2555.77|2547.07|2555.93|2547.23|2553.23|2544.53|40
1643589910000|2022-01-31 00:45:10|2556.08|2547.38|2552.58|2543.88|2556.12|2547.42|2552.58|2543.88|37
1643589920000|2022-01-31 00:45:20|2554.09|2545.39|2548.8|2540.1|2554.09|2545.39|2544.34|2535.64|40
1643589930000|2022-01-31 00:45:30|2548.62|2539.92|2546.99|2538.29|2549.31|2540.61|2546.81|2538.11|39
1643589940000|2022-01-31 00:45:40|2547.09|2538.39|2547.15|2538.45|2548.43|2539.73|2544.05|2535.35|40
1643589950000|2022-01-31 00:45:50|2546.91|2538.21|2547.98|2539.28|2548.36|2539.66|2544.37|2535.67|39
1643589960000|2022-01-31 00:46:00|2548.28|2539.58|2550|2541.3|2551.84|2543.14|2547.71|2539.01|39
1643589970000|2022-01-31 00:46:10|2550.13|2541.43|2548.86|2540.16|2550.5|2541.8|2546.99|2538.29|39
1643589980000|2022-01-31 00:46:20|2549.08|2540.38|2550.02|2541.32|2551.61|2542.91|2549.08|2540.38|38
1643589990000|2022-01-31 00:46:30|2549.69|2540.99|2550.77|2542.07|2550.88|2542.18|2549.24|2540.54|37
1643590000000|2022-01-31 00:46:40|2550.57|2541.87|2549.75|2541.05|2550.85|2542.15|2549.15|2540.45|34
1643590010000|2022-01-31 00:46:50|2549.6|2540.9|2549.73|2541.03|2550.46|2541.76|2549.35|2540.65|32
1643590020000|2022-01-31 00:47:00|2549.32|2540.62|2547.44|2538.74|2549.32|2540.62|2547.1|2538.4|39
1643590030000|2022-01-31 00:47:10|2546.81|2538.11|2544.53|2535.83|2547.42|2538.72|2544.1|2535.4|38
1643590040000|2022-01-31 00:47:20|2544.62|2535.92|2546.13|2537.43|2546.71|2538.01|2544.62|2535.92|40
1643590050000|2022-01-31 00:47:30|2546.12|2537.42|2544.42|2535.72|2546.16|2537.46|2544.42|2535.72|39
1643590060000|2022-01-31 00:47:40|2544.52|2535.82|2543.43|2534.73|2545.47|2536.77|2542.95|2534.25|36
1643590070000|2022-01-31 00:47:50|2544.06|2535.36|2544.08|2535.38|2544.69|2535.99|2542.98|2534.28|39
1643590080000|2022-01-31 00:48:00|2543.46|2534.76|2543.37|2534.67|2544.3|2535.6|2543.07|2534.37|40
1643590090000|2022-01-31 00:48:10|2543.72|2535.02|2544.98|2536.28|2545.13|2536.43|2543.11|2534.41|39
1643590100000|2022-01-31 00:48:20|2544.7|2536|2546.03|2537.33|2546.57|2537.87|2544.22|2535.52|33
1643590110000|2022-01-31 00:48:30|2546.3|2537.6|2546.09|2537.39|2546.39|2537.69|2544.62|2535.92|38
1643590120000|2022-01-31 00:48:40|2545.96|2537.26|2545.85|2537.15|2546.27|2537.57|2545.34|2536.64|34
1643590130000|2022-01-31 00:48:50|2546.02|2537.32|2545.52|2536.82|2546.04|2537.34|2545.17|2536.47|37
1643590140000|2022-01-31 00:49:00|2545.65|2536.95|2544.93|2536.23|2546.52|2537.82|2544.72|2536.02|36
1643590150000|2022-01-31 00:49:10|2545.23|2536.53|2544.08|2535.38|2545.23|2536.53|2543.77|2535.07|38
1643590160000|2022-01-31 00:49:20|2543.99|2535.29|2543.31|2534.61|2544.13|2535.43|2542.35|2533.65|39
1643590170000|2022-01-31 00:49:30|2543.27|2534.57|2541.47|2532.77|2543.57|2534.87|2541.23|2532.53|37
1643590180000|2022-01-31 00:49:40|2541.29|2532.59|2543.03|2534.33|2543.57|2534.87|2541.29|2532.59|39
1643590190000|2022-01-31 00:49:50|2543|2534.3|2543.86|2535.16|2544.23|2535.53|2542.28|2533.58|39
1643590200000|2022-01-31 00:50:00|2544.1|2535.4|2543.47|2534.77|2544.26|2535.56|2541.85|2533.15|40
1643590210000|2022-01-31 00:50:10|2543.11|2534.41|2543.26|2534.56|2544.75|2536.05|2543.07|2534.37|37
1643590220000|2022-01-31 00:50:20|2543.49|2534.79|2543.36|2534.66|2544.73|2536.03|2543.24|2534.54|37
1643590230000|2022-01-31 00:50:30|2543.39|2534.69|2544.05|2535.35|2544.25|2535.55|2543.19|2534.49|38
1643590240000|2022-01-31 00:50:40|2544.56|2535.86|2543.44|2534.74|2544.59|2535.89|2543.44|2534.74|40
1643590250000|2022-01-31 00:50:50|2543.96|2535.26|2544.08|2535.38|2544.1|2535.4|2542.81|2534.11|36
1643590260000|2022-01-31 00:51:00|2544.2|2535.5|2545.22|2536.52|2545.38|2536.68|2543.83|2535.13|37
1643590270000|2022-01-31 00:51:10|2545.05|2536.35|2545.81|2537.11|2546.08|2537.38|2544.24|2535.54|38
1643590280000|2022-01-31 00:51:20|2545.82|2537.12|2545.75|2537.05|2545.94|2537.24|2544.85|2536.15|38
1643590290000|2022-01-31 00:51:30|2546.07|2537.37|2545.78|2537.08|2546.21|2537.51|2542.58|2533.88|40
1643590300000|2022-01-31 00:51:40|2545.5|2536.8|2544.92|2536.22|2545.75|2537.05|2544.86|2536.16|39
1643590310000|2022-01-31 00:51:50|2544.91|2536.21|2546.58|2537.88|2546.58|2537.88|2544.91|2536.21|34
1643590320000|2022-01-31 00:52:00|2547.03|2538.33|2549.77|2541.07|2549.77|2541.07|2546.92|2538.22|38
1643590330000|2022-01-31 00:52:10|2549.47|2540.77|2549.71|2541.01|2550.25|2541.55|2549.2|2540.5|37
1643590340000|2022-01-31 00:52:20|2549.72|2541.02|2548.34|2539.64|2549.95|2541.25|2547.82|2539.12|38
1643590350000|2022-01-31 00:52:30|2548.4|2539.7|2548.42|2539.72|2548.8|2540.1|2548.14|2539.44|40
1643590360000|2022-01-31 00:52:40|2548.43|2539.73|2548.99|2540.29|2549.07|2540.37|2548.28|2539.58|39
1643590370000|2022-01-31 00:52:50|2549.23|2540.53|2549.01|2540.31|2549.69|2540.99|2548.68|2539.98|40
1643590380000|2022-01-31 00:53:00|2549.13|2540.43|2548.35|2539.65|2549.43|2540.73|2547.38|2538.68|39
1643590390000|2022-01-31 00:53:10|2548.02|2539.32|2547.48|2538.78|2548.42|2539.72|2547.28|2538.58|37
1643590400000|2022-01-31 00:53:20|2547.55|2538.85|2548.93|2540.23|2550.67|2541.97|2547.55|2538.85|37
1643590410000|2022-01-31 00:53:30|2549.38|2540.68|2549.44|2540.74|2550.44|2541.74|2549.17|2540.47|35
1643590420000|2022-01-31 00:53:40|2549.05|2540.35|2549.6|2540.9|2549.88|2541.18|2549.05|2540.35|37
1643590430000|2022-01-31 00:53:50|2549.66|2540.96|2549.06|2540.36|2550.44|2541.74|2548.99|2540.29|37
1643590440000|2022-01-31 00:54:00|2548.91|2540.21|2548.69|2539.99|2548.91|2540.21|2548.17|2539.47|38
1643590450000|2022-01-31 00:54:10|2548.55|2539.85|2547.27|2538.57|2548.55|2539.85|2547.03|2538.33|38
1643590460000|2022-01-31 00:54:20|2547.21|2538.51|2549.17|2540.47|2549.17|2540.47|2547.21|2538.51|40
1643590470000|2022-01-31 00:54:30|2549.31|2540.61|2548.98|2540.28|2549.73|2541.03|2548.72|2540.02|38
1643590480000|2022-01-31 00:54:40|2548.81|2540.11|2548.74|2540.04|2549.16|2540.46|2548.41|2539.71|35
1643590490000|2022-01-31 00:54:50|2548.8|2540.1|2547.09|2538.39|2549.11|2540.41|2547.09|2538.39|37
1643590500000|2022-01-31 00:55:00|2547.4|2538.7|2547.01|2538.31|2548.15|2539.45|2546.94|2538.24|38
1643590510000|2022-01-31 00:55:10|2547.22|2538.52|2546.91|2538.21|2547.22|2538.52|2545.88|2537.18|39
1643590520000|2022-01-31 00:55:20|2546.65|2537.95|2547.46|2538.76|2547.81|2539.11|2546.13|2537.43|38
1643590530000|2022-01-31 00:55:30|2547.24|2538.54|2546.45|2537.75|2547.47|2538.77|2546.45|2537.75|38
1643590540000|2022-01-31 00:55:40|2546.42|2537.72|2544.6|2535.9|2546.42|2537.72|2544.58|2535.88|34
1643590550000|2022-01-31 00:55:50|2544.48|2535.78|2542.43|2533.73|2544.63|2535.93|2542.43|2533.73|38
1643590560000|2022-01-31 00:56:00|2541.94|2533.24|2541.5|2532.8|2543.38|2534.68|2540.87|2532.17|39
1643590570000|2022-01-31 00:56:10|2541.43|2532.73|2541.73|2533.03|2542.08|2533.38|2541.23|2532.53|38
1643590580000|2022-01-31 00:56:20|2541.53|2532.83|2541.29|2532.59|2541.93|2533.23|2540.64|2531.94|39
1643590590000|2022-01-31 00:56:30|2541.35|2532.65|2541.89|2533.19|2542.14|2533.44|2541.22|2532.52|38
1643590600000|2022-01-31 00:56:40|2542.01|2533.31|2541.98|2533.28|2542.16|2533.46|2541.13|2532.43|35
1643590610000|2022-01-31 00:56:50|2541.32|2532.62|2542.51|2533.81|2542.51|2533.81|2541.22|2532.52|36
1643590620000|2022-01-31 00:57:00|2542.57|2533.87|2543.65|2534.95|2543.65|2534.95|2541.8|2533.1|37
1643590630000|2022-01-31 00:57:10|2543.91|2535.21|2545.6|2536.9|2546.99|2538.29|2543.9|2535.2|39
1643590640000|2022-01-31 00:57:20|2545.25|2536.55|2548.24|2539.54|2548.83|2540.13|2545.21|2536.51|37
1643590650000|2022-01-31 00:57:30|2547.87|2539.17|2547.15|2538.45|2548.99|2540.29|2546.3|2537.6|30
1643590660000|2022-01-31 00:57:40|2547.97|2539.27|2547.68|2538.98|2549.05|2540.35|2547.67|2538.97|37
1643590670000|2022-01-31 00:57:50|2546.98|2538.28|2549.16|2540.46|2549.16|2540.46|2546.98|2538.28|39
1643590680000|2022-01-31 00:58:00|2549.26|2540.56|2549.5|2540.8|2549.6|2540.9|2548.9|2540.2|38
1643590690000|2022-01-31 00:58:10|2549.15|2540.45|2550.43|2541.73|2550.49|2541.79|2549.15|2540.45|35
1643590700000|2022-01-31 00:58:20|2550.49|2541.79|2551.35|2542.65|2552.73|2544.03|2550.38|2541.68|39
1643590710000|2022-01-31 00:58:30|2551.52|2542.82|2551.32|2542.62|2552.53|2543.83|2551.31|2542.61|35
1643590720000|2022-01-31 00:58:40|2551.39|2542.69|2551.79|2543.09|2551.99|2543.29|2550.84|2542.14|33
1643590730000|2022-01-31 00:58:50|2551.9|2543.2|2550.77|2542.07|2551.9|2543.2|2550.49|2541.79|35
1643590740000|2022-01-31 00:59:00|2551.05|2542.35|2549.54|2540.84|2551.22|2542.52|2549.54|2540.84|39
1643590750000|2022-01-31 00:59:10|2549.55|2540.85|2550.35|2541.65|2550.54|2541.84|2549.14|2540.44|38
1643590760000|2022-01-31 00:59:20|2550.21|2541.51|2548.76|2540.06|2550.21|2541.51|2548.74|2540.04|36
1643590770000|2022-01-31 00:59:30|2549.06|2540.36|2547.63|2538.93|2549.33|2540.63|2546.79|2538.09|36
1643590780000|2022-01-31 00:59:40|2547.64|2538.94|2545.76|2537.06|2548.68|2539.98|2545.76|2537.06|36
1643590790000|2022-01-31 00:59:50|2545.64|2536.94|2545.18|2536.48|2546.41|2537.71|2544.69|2535.99|38
1643590800000|2022-01-31 01:00:00|2545.05|2536.35|2544.09|2535.39|2545.09|2536.39|2543.66|2534.96|39
1643590810000|2022-01-31 01:00:10|2543.92|2535.22|2547.18|2538.48|2547.6|2538.9|2543.85|2535.15|38
1643590820000|2022-01-31 01:00:20|2547.51|2538.81|2544.93|2536.23|2547.64|2538.94|2544.93|2536.23|37
1643590830000|2022-01-31 01:00:30|2545.35|2536.65|2543.97|2535.27|2545.88|2537.18|2543.97|2535.27|40
1643590840000|2022-01-31 01:00:40|2543.71|2535.01|2545.26|2536.56|2545.26|2536.56|2542.67|2533.97|40
1643590850000|2022-01-31 01:00:50|2545.11|2536.41|2544.4|2535.7|2545.32|2536.62|2543.89|2535.19|40
1643590860000|2022-01-31 01:01:00|2543.86|2535.16|2544.63|2535.93|2544.63|2535.93|2542.47|2533.77|38
1643590870000|2022-01-31 01:01:10|2544.19|2535.49|2545.26|2536.56|2546.19|2537.49|2544.19|2535.49|39
1643590880000|2022-01-31 01:01:20|2545.58|2536.88|2545.8|2537.1|2545.87|2537.17|2545.1|2536.4|38
1643590890000|2022-01-31 01:01:30|2545.84|2537.14|2546.81|2538.11|2546.85|2538.15|2545.79|2537.09|34
1643590900000|2022-01-31 01:01:40|2546.68|2537.98|2547.63|2538.93|2547.66|2538.96|2546.58|2537.88|39
1643590910000|2022-01-31 01:01:50|2547.37|2538.67|2546.93|2538.23|2547.82|2539.12|2546.09|2537.39|36
1643590920000|2022-01-31 01:02:00|2547.06|2538.36|2547.7|2539|2547.71|2539.01|2546.14|2537.44|37
1643590930000|2022-01-31 01:02:10|2547.75|2539.05|2546.92|2538.22|2547.84|2539.14|2546.59|2537.89|38
1643590940000|2022-01-31 01:02:20|2546.99|2538.29|2546.95|2538.25|2547.64|2538.94|2546.47|2537.77|33
1643590950000|2022-01-31 01:02:30|2547.16|2538.46|2547.49|2538.79|2547.68|2538.98|2546.97|2538.27|34
1643590960000|2022-01-31 01:02:40|2547.29|2538.59|2546.66|2537.96|2547.38|2538.68|2546.21|2537.51|36
1643590970000|2022-01-31 01:02:50|2546.61|2537.91|2546.58|2537.88|2546.96|2538.26|2546.1|2537.4|38
1643590980000|2022-01-31 01:03:00|2546.46|2537.76|2545.68|2536.98|2546.96|2538.26|2545.42|2536.72|40
1643590990000|2022-01-31 01:03:10|2545.64|2536.94|2546.43|2537.73|2547.08|2538.38|2545.64|2536.94|38
1643591000000|2022-01-31 01:03:20|2546.52|2537.82|2546.25|2537.55|2546.83|2538.13|2545.39|2536.69|36
1643591010000|2022-01-31 01:03:30|2546.35|2537.65|2546.6|2537.9|2546.6|2537.9|2545.77|2537.07|39
1643591020000|2022-01-31 01:03:40|2546.63|2537.93|2545.25|2536.55|2547.36|2538.66|2545.15|2536.45|35
1643591030000|2022-01-31 01:03:50|2545.18|2536.48|2546.86|2538.16|2546.86|2538.16|2544.39|2535.69|37
1643591040000|2022-01-31 01:04:00|2546.9|2538.2|2546.56|2537.86|2547.04|2538.34|2546.34|2537.64|39
1643591050000|2022-01-31 01:04:10|2546.43|2537.73|2545.29|2536.59|2546.43|2537.73|2545.21|2536.51|36
1643591060000|2022-01-31 01:04:20|2545.23|2536.53|2545.77|2537.07|2546.03|2537.33|2545.23|2536.53|38
1643591070000|2022-01-31 01:04:30|2545.73|2537.03|2544.55|2535.85|2545.9|2537.2|2544.55|2535.85|37
1643591080000|2022-01-31 01:04:40|2544.45|2535.75|2543.86|2535.16|2544.45|2535.75|2542.77|2534.07|39
1643591090000|2022-01-31 01:04:50|2543.91|2535.21|2543.29|2534.59|2544.1|2535.4|2543.28|2534.58|33
1643591100000|2022-01-31 01:05:00|2543.27|2534.57|2543.31|2534.61|2543.32|2534.62|2542.06|2533.36|33
1643591110000|2022-01-31 01:05:10|2543.4|2534.7|2544.92|2536.22|2545.28|2536.58|2543.4|2534.7|37
1643591120000|2022-01-31 01:05:20|2544.91|2536.21|2544.61|2535.91|2545.27|2536.57|2544.17|2535.47|36
1643591130000|2022-01-31 01:05:30|2544.46|2535.76|2544.71|2536.01|2545.38|2536.68|2544|2535.3|39
1643591140000|2022-01-31 01:05:40|2544.94|2536.24|2545.02|2536.32|2545.03|2536.33|2544.11|2535.41|34
1643591150000|2022-01-31 01:05:50|2545.41|2536.71|2545.45|2536.75|2545.68|2536.98|2544.88|2536.18|33
1643591160000|2022-01-31 01:06:00|2545.44|2536.74|2544.69|2535.99|2545.48|2536.78|2544.55|2535.85|35
1643591170000|2022-01-31 01:06:10|2544.68|2535.98|2544.79|2536.09|2545.39|2536.69|2544.38|2535.68|35
1643591180000|2022-01-31 01:06:20|2544.89|2536.19|2544.94|2536.24|2544.94|2536.24|2544.17|2535.47|36
1643591190000|2022-01-31 01:06:30|2544.99|2536.29|2544.93|2536.23|2544.99|2536.29|2544.69|2535.99|32
1643591200000|2022-01-31 01:06:40|2544.98|2536.28|2545.01|2536.31|2545.42|2536.72|2544.61|2535.91|37
1643591210000|2022-01-31 01:06:50|2544.96|2536.26|2544.79|2536.09|2545.22|2536.52|2544.73|2536.03|31
1643591220000|2022-01-31 01:07:00|2544.85|2536.15|2545.2|2536.5|2545.6|2536.9|2544.52|2535.82|38
1643591230000|2022-01-31 01:07:10|2545.21|2536.51|2545.41|2536.71|2545.8|2537.1|2545.09|2536.39|38
1643591240000|2022-01-31 01:07:20|2545.6|2536.9|2545.93|2537.23|2546.03|2537.33|2544.93|2536.23|37
1643591250000|2022-01-31 01:07:30|2546.29|2537.59|2547.99|2539.29|2548.14|2539.44|2546.29|2537.59|36
1643591260000|2022-01-31 01:07:40|2547.95|2539.25|2547.86|2539.16|2548.36|2539.66|2547.67|2538.97|35
1643591270000|2022-01-31 01:07:50|2547.72|2539.02|2547.9|2539.2|2547.94|2539.24|2547.12|2538.42|34
1643591280000|2022-01-31 01:08:00|2547.92|2539.22|2549.02|2540.32|2549.02|2540.32|2547.19|2538.49|38
1643591290000|2022-01-31 01:08:10|2548.63|2539.93|2550.3|2541.6|2550.39|2541.69|2548.52|2539.82|34
1643591300000|2022-01-31 01:08:20|2550.33|2541.63|2550.39|2541.69|2550.54|2541.84|2550.11|2541.41|34
1643591310000|2022-01-31 01:08:30|2550.55|2541.85|2551|2542.3|2551.55|2542.85|2550.55|2541.85|30
1643591320000|2022-01-31 01:08:40|2551.03|2542.33|2551.36|2542.66|2553.7|2545|2550.71|2542.01|35
1643591330000|2022-01-31 01:08:50|2551.61|2542.91|2550.68|2541.98|2552|2543.3|2550.57|2541.87|31
1643591340000|2022-01-31 01:09:00|2550.96|2542.26|2551.36|2542.66|2551.61|2542.91|2550.59|2541.89|32
1643591350000|2022-01-31 01:09:10|2551.45|2542.75|2552.77|2544.07|2553.24|2544.54|2551.45|2542.75|25
1643591360000|2022-01-31 01:09:20|2552.64|2543.94|2554.25|2545.55|2554.35|2545.65|2552.57|2543.87|35
1643591370000|2022-01-31 01:09:30|2554.26|2545.56|2555.44|2546.74|2555.76|2547.06|2554|2545.3|39
1643591380000|2022-01-31 01:09:40|2555.31|2546.61|2555.26|2546.56|2555.62|2546.92|2554.98|2546.28|36
1643591390000|2022-01-31 01:09:50|2555.28|2546.58|2554.6|2545.9|2555.57|2546.87|2554.6|2545.9|30
1643591400000|2022-01-31 01:10:00|2554.72|2546.02|2555.67|2546.97|2555.73|2547.03|2554.44|2545.74|33
1643591410000|2022-01-31 01:10:10|2555.7|2547|2555.82|2547.12|2555.93|2547.23|2555.34|2546.64|37
1643591420000|2022-01-31 01:10:20|2555.91|2547.21|2551.83|2543.13|2555.94|2547.24|2551.83|2543.13|38
1643591430000|2022-01-31 01:10:30|2551.89|2543.19|2551.93|2543.23|2552.05|2543.35|2551.06|2542.36|36
1643591440000|2022-01-31 01:10:40|2551.96|2543.26|2551.51|2542.81|2552.18|2543.48|2551.39|2542.69|32
1643591450000|2022-01-31 01:10:50|2551.6|2542.9|2553.06|2544.36|2553.06|2544.36|2551.59|2542.89|37
1643591460000|2022-01-31 01:11:00|2552.69|2543.99|2553.57|2544.87|2553.6|2544.9|2552.69|2543.99|35
1643591470000|2022-01-31 01:11:10|2553.56|2544.86|2553.7|2545|2553.78|2545.08|2553.19|2544.49|35
1643591480000|2022-01-31 01:11:20|2553.67|2544.97|2552.44|2543.74|2554.31|2545.61|2552.35|2543.65|39
1643591490000|2022-01-31 01:11:30|2552.53|2543.83|2550.77|2542.07|2552.65|2543.95|2550.77|2542.07|36
1643591500000|2022-01-31 01:11:40|2550.83|2542.13|2549.49|2540.79|2550.83|2542.13|2549.28|2540.58|36
1643591510000|2022-01-31 01:11:50|2549.58|2540.88|2548.83|2540.13|2550.05|2541.35|2548.54|2539.84|33
1643591520000|2022-01-31 01:12:00|2548.87|2540.17|2548.24|2539.54|2548.91|2540.21|2548.01|2539.31|29
1643591530000|2022-01-31 01:12:10|2548.22|2539.52|2548.13|2539.43|2548.27|2539.57|2548.01|2539.31|34
1643591540000|2022-01-31 01:12:20|2548.24|2539.54|2547.06|2538.36|2548.47|2539.77|2546.98|2538.28|34
1643591550000|2022-01-31 01:12:30|2547.07|2538.37|2546.26|2537.56|2547.14|2538.44|2546.04|2537.34|34
1643591560000|2022-01-31 01:12:40|2545.94|2537.24|2544.05|2535.35|2545.94|2537.24|2544.05|2535.35|37
1643591570000|2022-01-31 01:12:50|2544.22|2535.52|2543.65|2534.95|2544.37|2535.67|2543.12|2534.42|39
1643591580000|2022-01-31 01:13:00|2543.58|2534.88|2544.01|2535.31|2544.05|2535.35|2542.31|2533.61|40
1643591590000|2022-01-31 01:13:10|2543.88|2535.18|2544.24|2535.54|2545.1|2536.4|2543.48|2534.78|39
1643591600000|2022-01-31 01:13:20|2544.28|2535.58|2543.86|2535.16|2544.28|2535.58|2543.54|2534.84|40
1643591610000|2022-01-31 01:13:30|2543.84|2535.14|2545.57|2536.87|2545.7|2537|2543.18|2534.48|37
1643591620000|2022-01-31 01:13:40|2545.7|2537|2546.72|2538.02|2547.1|2538.4|2545.7|2537|37
1643591630000|2022-01-31 01:13:50|2546.86|2538.16|2546.67|2537.97|2546.91|2538.21|2546.31|2537.61|35
1643591640000|2022-01-31 01:14:00|2546.5|2537.8|2545.04|2536.34|2546.5|2537.8|2545.03|2536.33|37
1643591650000|2022-01-31 01:14:10|2545.29|2536.59|2545.67|2536.97|2545.67|2536.97|2545.12|2536.42|28
1643591660000|2022-01-31 01:14:20|2546.02|2537.32|2545.86|2537.16|2546.93|2538.23|2545.65|2536.95|36
1643591670000|2022-01-31 01:14:30|2545.89|2537.19|2545.44|2536.74|2546.13|2537.43|2545.24|2536.54|34
1643591680000|2022-01-31 01:14:40|2545.3|2536.6|2545|2536.3|2545.42|2536.72|2544.14|2535.44|39
1643591690000|2022-01-31 01:14:50|2545.19|2536.49|2545.72|2537.02|2545.72|2537.02|2544.94|2536.24|38
1643591700000|2022-01-31 01:15:00|2545.92|2537.22|2544.22|2535.52|2546.37|2537.67|2544.22|2535.52|38
1643591710000|2022-01-31 01:15:10|2544.12|2535.42|2544.53|2535.83|2544.83|2536.13|2544.08|2535.38|36
1643591720000|2022-01-31 01:15:20|2544.52|2535.82|2544.21|2535.51|2544.85|2536.15|2543.96|2535.26|38
1643591730000|2022-01-31 01:15:30|2544.23|2535.53|2544.09|2535.39|2544.34|2535.64|2543.62|2534.92|36
1643591740000|2022-01-31 01:15:40|2544.2|2535.5|2544.81|2536.11|2545|2536.3|2543.7|2535|40
1643591750000|2022-01-31 01:15:50|2544.5|2535.8|2543.53|2534.83|2544.5|2535.8|2543.39|2534.69|36
1643591760000|2022-01-31 01:16:00|2543.56|2534.86|2544.3|2535.6|2544.63|2535.93|2543.51|2534.81|39
1643591770000|2022-01-31 01:16:10|2544.43|2535.73|2544.18|2535.48|2544.46|2535.76|2543.67|2534.97|37
1643591780000|2022-01-31 01:16:20|2544.12|2535.42|2544.29|2535.59|2544.75|2536.05|2543.89|2535.19|35
1643591790000|2022-01-31 01:16:30|2544.11|2535.41|2544.41|2535.71|2544.79|2536.09|2544|2535.3|34
1643591800000|2022-01-31 01:16:40|2544.58|2535.88|2546.35|2537.65|2546.38|2537.68|2544.57|2535.87|37
1643591810000|2022-01-31 01:16:50|2546.3|2537.6|2545.93|2537.23|2546.42|2537.72|2545.61|2536.91|35
1643591820000|2022-01-31 01:17:00|2545.99|2537.29|2546.79|2538.09|2546.79|2538.09|2545.24|2536.54|38
1643591830000|2022-01-31 01:17:10|2546.69|2537.99|2544.97|2536.27|2546.89|2538.19|2544.97|2536.27|39
1643591840000|2022-01-31 01:17:20|2544.9|2536.2|2545.64|2536.94|2545.64|2536.94|2544.57|2535.87|35
1643591850000|2022-01-31 01:17:30|2545.59|2536.89|2546.2|2537.5|2546.89|2538.19|2545.02|2536.32|37
1643591860000|2022-01-31 01:17:40|2546.5|2537.8|2546.33|2537.63|2546.83|2538.13|2546.2|2537.5|37
1643591870000|2022-01-31 01:17:50|2546.34|2537.64|2546.63|2537.93|2546.91|2538.21|2545.98|2537.28|34
1643591880000|2022-01-31 01:18:00|2546.62|2537.92|2547.59|2538.89|2547.63|2538.93|2546.62|2537.92|38
1643591890000|2022-01-31 01:18:10|2547.67|2538.97|2547.35|2538.65|2548.1|2539.4|2547.16|2538.46|34
1643591900000|2022-01-31 01:18:20|2547.34|2538.64|2550.09|2541.39|2550.13|2541.43|2547.34|2538.64|31
1643591910000|2022-01-31 01:18:30|2550.14|2541.44|2550.85|2542.15|2551.12|2542.42|2550.06|2541.36|34
1643591920000|2022-01-31 01:18:40|2550.76|2542.06|2549.39|2540.69|2551.45|2542.75|2549.39|2540.69|38
1643591930000|2022-01-31 01:18:50|2549.34|2540.64|2550.77|2542.07|2550.92|2542.22|2549.34|2540.64|38
1643591940000|2022-01-31 01:19:00|2550.76|2542.06|2552.08|2543.38|2552.08|2543.38|2550.69|2541.99|37
1643591950000|2022-01-31 01:19:10|2552.06|2543.36|2549.5|2540.8|2552.15|2543.45|2549.5|2540.8|34
1643591960000|2022-01-31 01:19:20|2549.86|2541.16|2548.6|2539.9|2549.92|2541.22|2548.39|2539.69|38
1643591970000|2022-01-31 01:19:30|2548.54|2539.84|2550|2541.3|2550.13|2541.43|2548.54|2539.84|29
1643591980000|2022-01-31 01:19:40|2550.13|2541.43|2549.64|2540.94|2550.22|2541.52|2548.91|2540.21|30
1643591990000|2022-01-31 01:19:50|2549.66|2540.96|2549.79|2541.09|2549.88|2541.18|2549.47|2540.77|35
1643592000000|2022-01-31 01:20:00|2550.13|2541.43|2549.18|2540.48|2550.26|2541.56|2549.14|2540.44|38
1643592010000|2022-01-31 01:20:10|2549.17|2540.47|2549.19|2540.49|2549.23|2540.53|2548.98|2540.28|33
1643592020000|2022-01-31 01:20:20|2549.16|2540.46|2549.67|2540.97|2550.6|2541.9|2548.44|2539.74|36
1643592030000|2022-01-31 01:20:30|2549.69|2540.99|2548.03|2539.33|2549.87|2541.17|2548.02|2539.32|34
1643592040000|2022-01-31 01:20:40|2548.06|2539.36|2546.17|2537.47|2548.06|2539.36|2546.02|2537.32|35
1643592050000|2022-01-31 01:20:50|2546.27|2537.57|2545.87|2537.17|2546.47|2537.77|2545.86|2537.16|38
1643592060000|2022-01-31 01:21:00|2545.81|2537.11|2545.63|2536.93|2545.91|2537.21|2545.41|2536.71|33
1643592070000|2022-01-31 01:21:10|2545.76|2537.06|2548.65|2539.95|2548.65|2539.95|2545.7|2537|35
1643592080000|2022-01-31 01:21:20|2548.66|2539.96|2549|2540.3|2549.32|2540.62|2548.33|2539.63|35
1643592090000|2022-01-31 01:21:30|2549.06|2540.36|2548.91|2540.21|2549.17|2540.47|2548.82|2540.12|37
1643592100000|2022-01-31 01:21:40|2549.01|2540.31|2547.29|2538.59|2549.13|2540.43|2547.27|2538.57|36
1643592110000|2022-01-31 01:21:50|2547.36|2538.66|2546.07|2537.37|2547.36|2538.66|2546.02|2537.32|36
1643592120000|2022-01-31 01:22:00|2546.08|2537.38|2546.45|2537.75|2546.8|2538.1|2545.91|2537.21|34
1643592130000|2022-01-31 01:22:10|2546.56|2537.86|2545.14|2536.44|2546.82|2538.12|2545.14|2536.44|30
1643592140000|2022-01-31 01:22:20|2545.21|2536.51|2545.38|2536.68|2545.51|2536.81|2545.21|2536.51|35
1643592150000|2022-01-31 01:22:30|2545.32|2536.62|2545.14|2536.44|2545.61|2536.91|2545.1|2536.4|28
1643592160000|2022-01-31 01:22:40|2545.1|2536.4|2545.24|2536.54|2545.63|2536.93|2545.1|2536.4|30
1643592170000|2022-01-31 01:22:50|2545.32|2536.62|2547.94|2539.24|2547.94|2539.24|2545.02|2536.32|39
1643592180000|2022-01-31 01:23:00|2547.49|2538.79|2548.23|2539.53|2548.35|2539.65|2546.99|2538.29|33
1643592190000|2022-01-31 01:23:10|2548.22|2539.52|2547.86|2539.16|2548.26|2539.56|2547.54|2538.84|34
1643592200000|2022-01-31 01:23:20|2547.85|2539.15|2547.73|2539.03|2547.92|2539.22|2547.63|2538.93|33
1643592210000|2022-01-31 01:23:30|2547.88|2539.18|2547.25|2538.55|2548.27|2539.57|2547.19|2538.49|32
1643592220000|2022-01-31 01:23:40|2547.34|2538.64|2545.66|2536.96|2547.59|2538.89|2545.66|2536.96|35
1643592230000|2022-01-31 01:23:50|2545.55|2536.85|2545.67|2536.97|2546.12|2537.42|2545.36|2536.66|29
1643592240000|2022-01-31 01:24:00|2545.68|2536.98|2547.87|2539.17|2548.11|2539.41|2545.45|2536.75|37
1643592250000|2022-01-31 01:24:10|2547.86|2539.16|2546.41|2537.71|2547.86|2539.16|2545.69|2536.99|40
1643592260000|2022-01-31 01:24:20|2546.44|2537.74|2546.52|2537.82|2546.88|2538.18|2546.27|2537.57|33
1643592270000|2022-01-31 01:24:30|2546.51|2537.81|2546.3|2537.6|2546.64|2537.94|2546.21|2537.51|35
1643592280000|2022-01-31 01:24:40|2546.34|2537.64|2546.54|2537.84|2546.58|2537.88|2546.3|2537.6|28
1643592290000|2022-01-31 01:24:50|2546.49|2537.79|2546.52|2537.82|2546.86|2538.16|2546.43|2537.73|32
1643592300000|2022-01-31 01:25:00|2546.44|2537.74|2546.44|2537.74|2546.7|2538|2546|2537.3|36
1643592310000|2022-01-31 01:25:10|2546.45|2537.75|2546.19|2537.49|2546.83|2538.13|2546.19|2537.49|35
1643592320000|2022-01-31 01:25:20|2546.27|2537.57|2546.3|2537.6|2546.54|2537.84|2546.02|2537.32|36
1643592330000|2022-01-31 01:25:30|2546.21|2537.51|2546.25|2537.55|2546.35|2537.65|2546.2|2537.5|30
1643592340000|2022-01-31 01:25:40|2546.18|2537.48|2546.11|2537.41|2546.4|2537.7|2545.94|2537.24|32
1643592350000|2022-01-31 01:25:50|2546.18|2537.48|2546.02|2537.32|2546.55|2537.85|2545.81|2537.11|38
1643592360000|2022-01-31 01:26:00|2546.01|2537.31|2547.56|2538.86|2547.56|2538.86|2545.9|2537.2|32
1643592370000|2022-01-31 01:26:10|2547.87|2539.17|2546.13|2537.43|2548.18|2539.48|2546.13|2537.43|39
1643592380000|2022-01-31 01:26:20|2546.2|2537.5|2545.75|2537.05|2546.21|2537.51|2545.5|2536.8|31
1643592390000|2022-01-31 01:26:30|2545.8|2537.1|2545.22|2536.52|2545.84|2537.14|2545.06|2536.36|39
1643592400000|2022-01-31 01:26:40|2545.18|2536.48|2544.52|2535.82|2545.3|2536.6|2544.39|2535.69|34
1643592410000|2022-01-31 01:26:50|2544.57|2535.87|2546.12|2537.42|2546.12|2537.42|2544.04|2535.34|36
1643592420000|2022-01-31 01:27:00|2546.2|2537.5|2547.77|2539.07|2547.81|2539.11|2546.17|2537.47|38
1643592430000|2022-01-31 01:27:10|2547.47|2538.77|2547.58|2538.88|2547.92|2539.22|2547.12|2538.42|33
1643592440000|2022-01-31 01:27:20|2547.77|2539.07|2546.93|2538.23|2547.77|2539.07|2546.63|2537.93|36
1643592450000|2022-01-31 01:27:30|2546.78|2538.08|2547.62|2538.92|2547.62|2538.92|2546.76|2538.06|32
1643592460000|2022-01-31 01:27:40|2547.68|2538.98|2546.81|2538.11|2547.92|2539.22|2546.81|2538.11|38
1643592470000|2022-01-31 01:27:50|2546.65|2537.95|2547.4|2538.7|2547.4|2538.7|2546.24|2537.54|38
1643592480000|2022-01-31 01:28:00|2547.39|2538.69|2548.73|2540.03|2548.8|2540.1|2547.3|2538.6|37
1643592490000|2022-01-31 01:28:10|2548.74|2540.04|2548.18|2539.48|2548.85|2540.15|2547.8|2539.1|29
1643592500000|2022-01-31 01:28:20|2548.16|2539.46|2548.37|2539.67|2548.37|2539.67|2548|2539.3|29
1643592510000|2022-01-31 01:28:30|2547.98|2539.28|2549.92|2541.22|2550.02|2541.32|2547.98|2539.28|31
1643592520000|2022-01-31 01:28:40|2549.58|2540.88|2549.49|2540.79|2549.97|2541.27|2549.34|2540.64|35
1643592530000|2022-01-31 01:28:50|2549.48|2540.78|2550.78|2542.08|2551.49|2542.79|2549.46|2540.76|34
1643592540000|2022-01-31 01:29:00|2550.72|2542.02|2550.95|2542.25|2551.42|2542.72|2550.57|2541.87|34
1643592550000|2022-01-31 01:29:10|2551.23|2542.53|2551.57|2542.87|2552.29|2543.59|2551.23|2542.53|39
1643592560000|2022-01-31 01:29:20|2551.32|2542.62|2550.93|2542.23|2551.38|2542.68|2550.7|2542|36
1643592570000|2022-01-31 01:29:30|2550.98|2542.28|2551.14|2542.44|2551.34|2542.64|2550.95|2542.25|31
1643592580000|2022-01-31 01:29:40|2551.15|2542.45|2550.76|2542.06|2551.31|2542.61|2550.48|2541.78|38
1643592590000|2022-01-31 01:29:50|2550.78|2542.08|2551.24|2542.54|2551.56|2542.86|2550.74|2542.04|33
1643592600000|2022-01-31 01:30:00|2551.23|2542.53|2550.95|2542.25|2551.27|2542.57|2550.72|2542.02|35
1643592610000|2022-01-31 01:30:10|2550.9|2542.2|2550.83|2542.13|2551.1|2542.4|2550.79|2542.09|31
1643592620000|2022-01-31 01:30:20|2550.8|2542.1|2551.34|2542.64|2551.68|2542.98|2550.8|2542.1|28
1643592630000|2022-01-31 01:30:30|2551.31|2542.61|2551.36|2542.66|2551.53|2542.83|2550.77|2542.07|38
1643592640000|2022-01-31 01:30:40|2551.34|2542.64|2551.2|2542.5|2551.51|2542.81|2550.85|2542.15|31
1643592650000|2022-01-31 01:30:50|2551.22|2542.52|2551.61|2542.91|2551.61|2542.91|2551.12|2542.42|32
1643592660000|2022-01-31 01:31:00|2551.46|2542.76|2550.18|2541.48|2551.46|2542.76|2550.18|2541.48|32
1643592670000|2022-01-31 01:31:10|2550.19|2541.49|2550.03|2541.33|2550.27|2541.57|2549.85|2541.15|26
1643592680000|2022-01-31 01:31:20|2550.05|2541.35|2550.33|2541.63|2550.44|2541.74|2549.81|2541.11|30
1643592690000|2022-01-31 01:31:30|2550.29|2541.59|2550.13|2541.43|2550.39|2541.69|2549.98|2541.28|37
1643592700000|2022-01-31 01:31:40|2550.1|2541.4|2551.12|2542.42|2551.7|2543|2550.1|2541.4|35
1643592710000|2022-01-31 01:31:50|2551.06|2542.36|2551.46|2542.76|2551.71|2543.01|2550.93|2542.23|36
1643592720000|2022-01-31 01:32:00|2551.34|2542.64|2551.21|2542.51|2551.4|2542.7|2550.35|2541.65|35
1643592730000|2022-01-31 01:32:10|2551.15|2542.45|2550.28|2541.58|2551.15|2542.45|2550.08|2541.38|37
1643592740000|2022-01-31 01:32:20|2550.29|2541.59|2550.08|2541.38|2550.3|2541.6|2549.52|2540.82|40
1643592750000|2022-01-31 01:32:30|2550.39|2541.69|2550.92|2542.22|2551.19|2542.49|2550.39|2541.69|35
1643592760000|2022-01-31 01:32:40|2550.9|2542.2|2550.56|2541.86|2551.09|2542.39|2550.21|2541.51|31
1643592770000|2022-01-31 01:32:50|2550.61|2541.91|2550.6|2541.9|2550.74|2542.04|2549.94|2541.24|35
1643592780000|2022-01-31 01:33:00|2550.59|2541.89|2550.17|2541.47|2550.59|2541.89|2549.68|2540.98|32
1643592790000|2022-01-31 01:33:10|2550.19|2541.49|2549.95|2541.25|2550.28|2541.58|2549.83|2541.13|38
1643592800000|2022-01-31 01:33:20|2549.98|2541.28|2549.84|2541.14|2550.26|2541.56|2549.81|2541.11|34
1643592810000|2022-01-31 01:33:30|2550.01|2541.31|2551.48|2542.78|2551.48|2542.78|2549.85|2541.15|35
1643592820000|2022-01-31 01:33:40|2551.44|2542.74|2550.81|2542.11|2551.69|2542.99|2550.7|2542|37
1643592830000|2022-01-31 01:33:50|2550.78|2542.08|2547.45|2538.75|2551.17|2542.47|2547.45|2538.75|36
1643592840000|2022-01-31 01:34:00|2547.14|2538.44|2546.63|2537.93|2547.93|2539.23|2546.28|2537.58|36
1643592850000|2022-01-31 01:34:10|2546.61|2537.91|2547.11|2538.41|2547.62|2538.92|2546.61|2537.91|34
1643592860000|2022-01-31 01:34:20|2547.1|2538.4|2548.76|2540.06|2548.97|2540.27|2547.07|2538.37|34
1643592870000|2022-01-31 01:34:30|2548.81|2540.11|2549.52|2540.82|2549.58|2540.88|2548.58|2539.88|34
1643592880000|2022-01-31 01:34:40|2549.53|2540.83|2548.86|2540.16|2549.6|2540.9|2548.75|2540.05|31
1643592890000|2022-01-31 01:34:50|2548.98|2540.28|2549.43|2540.73|2550.28|2541.58|2548.98|2540.28|35
1643592900000|2022-01-31 01:35:00|2549.47|2540.77|2551.09|2542.39|2551.09|2542.39|2549.1|2540.4|37
1643592910000|2022-01-31 01:35:10|2551.11|2542.41|2551.79|2543.09|2551.91|2543.21|2550.94|2542.24|32
1643592920000|2022-01-31 01:35:20|2551.86|2543.16|2551.77|2543.07|2552.47|2543.77|2551.62|2542.92|28
1643592930000|2022-01-31 01:35:30|2551.74|2543.04|2552.08|2543.38|2552.62|2543.92|2551.5|2542.8|38
1643592940000|2022-01-31 01:35:40|2552.12|2543.42|2552.71|2544.01|2553.01|2544.31|2552.12|2543.42|28
1643592950000|2022-01-31 01:35:50|2552.74|2544.04|2553.07|2544.37|2553.64|2544.94|2552.74|2544.04|37
1643592960000|2022-01-31 01:36:00|2553.05|2544.35|2553.99|2545.29|2554.04|2545.34|2552.54|2543.84|37
1643592970000|2022-01-31 01:36:10|2554.01|2545.31|2553.84|2545.14|2554.2|2545.5|2553.79|2545.09|24
1643592980000|2022-01-31 01:36:20|2553.71|2545.01|2553.94|2545.24|2554.04|2545.34|2553.55|2544.85|33
1643592990000|2022-01-31 01:36:30|2553.89|2545.19|2554.65|2545.95|2554.87|2546.17|2553.86|2545.16|30
1643593000000|2022-01-31 01:36:40|2554.68|2545.98|2554.95|2546.25|2554.95|2546.25|2554.32|2545.62|35
1643593010000|2022-01-31 01:36:50|2554.92|2546.22|2554.91|2546.21|2555.6|2546.9|2554.62|2545.92|34
1643593020000|2022-01-31 01:37:00|2554.88|2546.18|2554.89|2546.19|2555.13|2546.43|2554.5|2545.8|36
1643593030000|2022-01-31 01:37:10|2554.93|2546.23|2555.6|2546.9|2555.75|2547.05|2554.93|2546.23|35
1643593040000|2022-01-31 01:37:20|2555.61|2546.91|2555.47|2546.77|2555.83|2547.13|2555.47|2546.77|36
1643593050000|2022-01-31 01:37:30|2555.43|2546.73|2555.23|2546.53|2555.43|2546.73|2554.94|2546.24|29
1643593060000|2022-01-31 01:37:40|2555.19|2546.49|2554.85|2546.15|2555.19|2546.49|2554.38|2545.68|30
1643593070000|2022-01-31 01:37:50|2555.04|2546.34|2554.3|2545.6|2555.35|2546.65|2554.3|2545.6|39
1643593080000|2022-01-31 01:38:00|2554.28|2545.58|2554.98|2546.28|2555.11|2546.41|2554.05|2545.35|34
1643593090000|2022-01-31 01:38:10|2555.11|2546.41|2555.05|2546.35|2555.31|2546.61|2554.83|2546.13|34
1643593100000|2022-01-31 01:38:20|2555.04|2546.34|2554.56|2545.86|2555.04|2546.34|2554.36|2545.66|32
1643593110000|2022-01-31 01:38:30|2554.47|2545.77|2554.2|2545.5|2554.47|2545.77|2553.63|2544.93|39
1643593120000|2022-01-31 01:38:40|2554.24|2545.54|2554.35|2545.65|2554.39|2545.69|2553.9|2545.2|36
1643593130000|2022-01-31 01:38:50|2554.25|2545.55|2553.76|2545.06|2554.36|2545.66|2553.73|2545.03|35
1643593140000|2022-01-31 01:39:00|2553.72|2545.02|2553.46|2544.76|2553.88|2545.18|2553.28|2544.58|36
1643593150000|2022-01-31 01:39:10|2553.38|2544.68|2553.85|2545.15|2553.85|2545.15|2553.18|2544.48|36
1643593160000|2022-01-31 01:39:20|2553.99|2545.29|2554.17|2545.47|2554.32|2545.62|2553.99|2545.29|34
1643593170000|2022-01-31 01:39:30|2554.12|2545.42|2554.02|2545.32|2554.14|2545.44|2553.92|2545.22|32
1643593180000|2022-01-31 01:39:40|2554|2545.3|2553.97|2545.27|2554.14|2545.44|2553.92|2545.22|31
1643593190000|2022-01-31 01:39:50|2553.95|2545.25|2553.54|2544.84|2553.95|2545.25|2553.21|2544.51|29
1643593200000|2022-01-31 01:40:00|2553.59|2544.89|2548.55|2539.85|2553.75|2545.05|2548.55|2539.85|35
1643593210000|2022-01-31 01:40:10|2547.78|2539.08|2544.92|2536.22|2548.62|2539.92|2544.92|2536.22|38
1643593220000|2022-01-31 01:40:20|2544.95|2536.25|2545.53|2536.83|2545.96|2537.26|2544.9|2536.2|33
1643593230000|2022-01-31 01:40:30|2545.46|2536.76|2545.89|2537.19|2546.34|2537.64|2545.31|2536.61|36
1643593240000|2022-01-31 01:40:40|2545.95|2537.25|2545.89|2537.19|2546.45|2537.75|2545.3|2536.6|34
1643593250000|2022-01-31 01:40:50|2545.97|2537.27|2547.16|2538.46|2547.16|2538.46|2545.57|2536.87|37
1643593260000|2022-01-31 01:41:00|2547.21|2538.51|2546.85|2538.15|2547.32|2538.62|2546.67|2537.97|39
1643593270000|2022-01-31 01:41:10|2546.86|2538.16|2547.39|2538.69|2547.43|2538.73|2546.77|2538.07|38
1643593280000|2022-01-31 01:41:20|2547.37|2538.67|2546.48|2537.78|2547.59|2538.89|2546.43|2537.73|35
1643593290000|2022-01-31 01:41:30|2546.6|2537.9|2548.5|2539.8|2548.5|2539.8|2546.6|2537.9|38
1643593300000|2022-01-31 01:41:40|2548.77|2540.07|2548.26|2539.56|2548.9|2540.2|2547.91|2539.21|38
1643593310000|2022-01-31 01:41:50|2548.25|2539.55|2548|2539.3|2548.72|2540.02|2547.87|2539.17|37
1643593320000|2022-01-31 01:42:00|2548.09|2539.39|2548.99|2540.29|2549.13|2540.43|2548.09|2539.39|31
1643593330000|2022-01-31 01:42:10|2549.01|2540.31|2549.12|2540.42|2549.3|2540.6|2548.8|2540.1|32
1643593340000|2022-01-31 01:42:20|2549.25|2540.55|2547.11|2538.41|2549.25|2540.55|2547.06|2538.36|36
1643593350000|2022-01-31 01:42:30|2546.96|2538.26|2545.55|2536.85|2546.96|2538.26|2545.47|2536.77|38
1643593360000|2022-01-31 01:42:40|2545.48|2536.78|2545.21|2536.51|2545.53|2536.83|2544.84|2536.14|35
1643593370000|2022-01-31 01:42:50|2545.2|2536.5|2546.05|2537.35|2546.6|2537.9|2545.1|2536.4|38
1643593380000|2022-01-31 01:43:00|2546.06|2537.36|2545.45|2536.75|2546.07|2537.37|2544.86|2536.16|34
1643593390000|2022-01-31 01:43:10|2545.55|2536.85|2545.59|2536.89|2545.72|2537.02|2544.97|2536.27|37
1643593400000|2022-01-31 01:43:20|2545.6|2536.9|2545.95|2537.25|2546.06|2537.36|2545.51|2536.81|36
1643593410000|2022-01-31 01:43:30|2545.72|2537.02|2546.54|2537.84|2546.55|2537.85|2545.65|2536.95|31
1643593420000|2022-01-31 01:43:40|2546.5|2537.8|2545.11|2536.41|2546.56|2537.86|2545.11|2536.41|32
1643593430000|2022-01-31 01:43:50|2544.91|2536.21|2544.61|2535.91|2544.92|2536.22|2544.48|2535.78|31
1643593440000|2022-01-31 01:44:00|2544.48|2535.78|2544.55|2535.85|2544.78|2536.08|2544.09|2535.39|35
1643593450000|2022-01-31 01:44:10|2544.82|2536.12|2544.68|2535.98|2544.82|2536.12|2544.47|2535.77|28
1643593460000|2022-01-31 01:44:20|2544.8|2536.1|2545.36|2536.66|2545.36|2536.66|2544.6|2535.9|26
1643593470000|2022-01-31 01:44:30|2545.58|2536.88|2545.1|2536.4|2545.97|2537.27|2544.83|2536.13|39
1643593480000|2022-01-31 01:44:40|2545.09|2536.39|2544.7|2536|2545.34|2536.64|2544.33|2535.63|34
1643593490000|2022-01-31 01:44:50|2544.51|2535.81|2544.33|2535.63|2544.53|2535.83|2544.27|2535.57|22
1643593500000|2022-01-31 01:45:00|2544.32|2535.62|2544.37|2535.67|2545.21|2536.51|2543.93|2535.23|38
1643593510000|2022-01-31 01:45:10|2544.48|2535.78|2544.53|2535.83|2545.52|2536.82|2544.48|2535.78|35
1643593520000|2022-01-31 01:45:20|2544.42|2535.72|2544.25|2535.55|2544.51|2535.81|2543.78|2535.08|35
1643593530000|2022-01-31 01:45:30|2544.29|2535.59|2543.92|2535.22|2544.29|2535.59|2543.73|2535.03|34
1643593540000|2022-01-31 01:45:40|2543.88|2535.18|2544.04|2535.34|2544.34|2535.64|2543.88|2535.18|35
1643593550000|2022-01-31 01:45:50|2543.99|2535.29|2544.18|2535.48|2544.51|2535.81|2543.85|2535.15|33
1643593560000|2022-01-31 01:46:00|2544.17|2535.47|2545|2536.3|2545.03|2536.33|2543.78|2535.08|34
1643593570000|2022-01-31 01:46:10|2545.01|2536.31|2545.36|2536.66|2545.69|2536.99|2544.56|2535.86|37
1643593580000|2022-01-31 01:46:20|2545.1|2536.4|2544.19|2535.49|2545.1|2536.4|2544.09|2535.39|34
1643593590000|2022-01-31 01:46:30|2544.2|2535.5|2544.14|2535.44|2544.38|2535.68|2543.92|2535.22|29
1643593600000|2022-01-31 01:46:40|2544.13|2535.43|2543.73|2535.03|2544.25|2535.55|2543.4|2534.7|36
1643593610000|2022-01-31 01:46:50|2543.69|2534.99|2543.54|2534.84|2544.15|2535.45|2543.28|2534.58|32
1643593620000|2022-01-31 01:47:00|2543.61|2534.91|2543.85|2535.15|2544.08|2535.38|2543.53|2534.83|36
1643593630000|2022-01-31 01:47:10|2543.81|2535.11|2545.63|2536.93|2545.63|2536.93|2543.81|2535.11|33
1643593640000|2022-01-31 01:47:20|2545.53|2536.83|2543.99|2535.29|2545.55|2536.85|2543.85|2535.15|30
1643593650000|2022-01-31 01:47:30|2544.07|2535.37|2544.76|2536.06|2544.81|2536.11|2543.92|2535.22|35
1643593660000|2022-01-31 01:47:40|2544.58|2535.88|2545.68|2536.98|2545.68|2536.98|2544.58|2535.88|34
1643593670000|2022-01-31 01:47:50|2545.53|2536.83|2545.85|2537.15|2546.68|2537.98|2545.35|2536.65|36
1643593680000|2022-01-31 01:48:00|2545.87|2537.17|2546.45|2537.75|2546.51|2537.81|2545.84|2537.14|32
1643593690000|2022-01-31 01:48:10|2546.62|2537.92|2547.3|2538.6|2547.3|2538.6|2546.48|2537.78|28
1643593700000|2022-01-31 01:48:20|2547.31|2538.61|2547.44|2538.74|2548.34|2539.64|2547.31|2538.61|34
1643593710000|2022-01-31 01:48:30|2547.12|2538.42|2546.77|2538.07|2547.12|2538.42|2546.71|2538.01|36
1643593720000|2022-01-31 01:48:40|2546.49|2537.79|2546.73|2538.03|2546.78|2538.08|2545.98|2537.28|30
1643593730000|2022-01-31 01:48:50|2546.84|2538.14|2546.38|2537.68|2546.98|2538.28|2545.98|2537.28|38
1643593740000|2022-01-31 01:49:00|2546.51|2537.81|2546.3|2537.6|2547.63|2538.93|2546.05|2537.35|37
1643593750000|2022-01-31 01:49:10|2546.31|2537.61|2546.68|2537.98|2546.76|2538.06|2546.31|2537.61|31
1643593760000|2022-01-31 01:49:20|2546.74|2538.04|2546.92|2538.22|2547.04|2538.34|2546.69|2537.99|33
1643593770000|2022-01-31 01:49:30|2546.94|2538.24|2547.33|2538.63|2547.49|2538.79|2546.9|2538.2|32
1643593780000|2022-01-31 01:49:40|2547.39|2538.69|2547.1|2538.4|2547.45|2538.75|2547.1|2538.4|33
1643593790000|2022-01-31 01:49:50|2547.09|2538.39|2547.47|2538.77|2547.5|2538.8|2547.09|2538.39|34
1643593800000|2022-01-31 01:50:00|2547.44|2538.74|2548.36|2539.66|2548.53|2539.83|2547.41|2538.71|33
1643593810000|2022-01-31 01:50:10|2548.41|2539.71|2548.3|2539.6|2548.55|2539.85|2547.87|2539.17|38
1643593820000|2022-01-31 01:50:20|2548.33|2539.63|2547.92|2539.22|2548.59|2539.89|2547.8|2539.1|37
1643593830000|2022-01-31 01:50:30|2547.89|2539.19|2547.89|2539.19|2547.94|2539.24|2546.66|2537.96|36
1643593840000|2022-01-31 01:50:40|2547.92|2539.22|2545.46|2536.76|2548.28|2539.58|2545.46|2536.76|38
1643593850000|2022-01-31 01:50:50|2545.15|2536.45|2545.36|2536.66|2545.36|2536.66|2543.96|2535.26|38
1643593860000|2022-01-31 01:51:00|2545.32|2536.62|2544.48|2535.78|2545.92|2537.22|2544.4|2535.7|40
1643593870000|2022-01-31 01:51:10|2544.73|2536.03|2544.62|2535.92|2544.92|2536.22|2544.05|2535.35|37
1643593880000|2022-01-31 01:51:20|2544.63|2535.93|2545.26|2536.56|2545.33|2536.63|2544.32|2535.62|37
1643593890000|2022-01-31 01:51:30|2545.24|2536.54|2545.47|2536.77|2545.49|2536.79|2545.2|2536.5|26
1643593900000|2022-01-31 01:51:40|2545.45|2536.75|2545.08|2536.38|2545.45|2536.75|2544.43|2535.73|33
1643593910000|2022-01-31 01:51:50|2545.03|2536.33|2545.29|2536.59|2545.41|2536.71|2545.03|2536.33|30
1643593920000|2022-01-31 01:52:00|2545.3|2536.6|2545.13|2536.43|2545.34|2536.64|2545.08|2536.38|30
1643593930000|2022-01-31 01:52:10|2545.03|2536.33|2545.35|2536.65|2545.35|2536.65|2545.03|2536.33|26
1643593940000|2022-01-31 01:52:20|2545.29|2536.59|2545.28|2536.58|2545.37|2536.67|2545.21|2536.51|19
1643593950000|2022-01-31 01:52:30|2545.22|2536.52|2544.07|2535.37|2545.43|2536.73|2543.84|2535.14|32
1643593960000|2022-01-31 01:52:40|2544.08|2535.38|2544.52|2535.82|2544.82|2536.12|2543.97|2535.27|37
1643593970000|2022-01-31 01:52:50|2544.54|2535.84|2544.51|2535.81|2544.66|2535.96|2544.27|2535.57|31
1643593980000|2022-01-31 01:53:00|2544.52|2535.82|2535.89|2527.19|2544.52|2535.82|2532.4|2523.7|40
1643593990000|2022-01-31 01:53:10|2535.8|2527.1|2535.85|2527.15|2536.21|2527.51|2535.26|2526.56|38
1643594000000|2022-01-31 01:53:20|2535.79|2527.09|2535|2526.3|2535.87|2527.17|2534.48|2525.78|38
1643594010000|2022-01-31 01:53:30|2534.97|2526.27|2533.29|2524.59|2534.97|2526.27|2532.81|2524.11|37
1643594020000|2022-01-31 01:53:40|2532.81|2524.11|2533.55|2524.85|2533.78|2525.08|2532.78|2524.08|35
1643594030000|2022-01-31 01:53:50|2533.57|2524.87|2533.82|2525.12|2533.82|2525.12|2532.94|2524.24|28
1643594040000|2022-01-31 01:54:00|2534.3|2525.6|2533.08|2524.38|2534.52|2525.82|2533.01|2524.31|34
1643594050000|2022-01-31 01:54:10|2533.03|2524.33|2531.46|2522.76|2533.1|2524.4|2531.41|2522.71|39
1643594060000|2022-01-31 01:54:20|2531.65|2522.95|2530.59|2521.89|2531.65|2522.95|2530|2521.3|39
1643594070000|2022-01-31 01:54:30|2530.32|2521.62|2529.82|2521.12|2530.78|2522.08|2529.82|2521.12|36
1643594080000|2022-01-31 01:54:40|2529.84|2521.14|2528.94|2520.24|2529.9|2521.2|2528.78|2520.08|37
1643594090000|2022-01-31 01:54:50|2528.96|2520.26|2529.62|2520.92|2529.67|2520.97|2527.46|2518.76|40
1643594100000|2022-01-31 01:55:00|2529.61|2520.91|2530.34|2521.64|2530.57|2521.87|2529.61|2520.91|33
1643594110000|2022-01-31 01:55:10|2530.52|2521.82|2530.97|2522.27|2531.59|2522.89|2530.52|2521.82|40
1643594120000|2022-01-31 01:55:20|2530.95|2522.25|2531.84|2523.14|2532.21|2523.51|2530.95|2522.25|39
1643594130000|2022-01-31 01:55:30|2531.85|2523.15|2532.67|2523.97|2534.2|2525.5|2531.66|2522.96|36
1643594140000|2022-01-31 01:55:40|2532.55|2523.85|2531.1|2522.4|2532.55|2523.85|2531.1|2522.4|33
1643594150000|2022-01-31 01:55:50|2531.25|2522.55|2531.34|2522.64|2531.37|2522.67|2531.21|2522.51|24
1643594160000|2022-01-31 01:56:00|2531.37|2522.67|2532.43|2523.73|2532.69|2523.99|2531.34|2522.64|33
1643594170000|2022-01-31 01:56:10|2532.67|2523.97|2532.36|2523.66|2532.9|2524.2|2532.24|2523.54|34
1643594180000|2022-01-31 01:56:20|2532.27|2523.57|2531.73|2523.03|2532.27|2523.57|2531.42|2522.72|35
1643594190000|2022-01-31 01:56:30|2531.7|2523|2531.68|2522.98|2532.44|2523.74|2531.68|2522.98|34
1643594200000|2022-01-31 01:56:40|2531.77|2523.07|2531.35|2522.65|2531.85|2523.15|2531.13|2522.43|32
1643594210000|2022-01-31 01:56:50|2531.36|2522.66|2530.26|2521.56|2531.59|2522.89|2529.91|2521.21|38
1643594220000|2022-01-31 01:57:00|2530.27|2521.57|2530.66|2521.96|2531.21|2522.51|2530.27|2521.57|40
1643594230000|2022-01-31 01:57:10|2530.53|2521.83|2529.86|2521.16|2530.53|2521.83|2529.12|2520.42|35
1643594240000|2022-01-31 01:57:20|2529.88|2521.18|2529.58|2520.88|2529.95|2521.25|2529.09|2520.39|37
1643594250000|2022-01-31 01:57:30|2529.97|2521.27|2532.05|2523.35|2532.92|2524.22|2529.95|2521.25|39
1643594260000|2022-01-31 01:57:40|2532|2523.3|2531.88|2523.18|2532.17|2523.47|2531.19|2522.49|38
1643594270000|2022-01-31 01:57:50|2531.93|2523.23|2531.73|2523.03|2532.04|2523.34|2530.72|2522.02|40
1643594280000|2022-01-31 01:58:00|2531.98|2523.28|2532.38|2523.68|2532.66|2523.96|2531.87|2523.17|40
1643594290000|2022-01-31 01:58:10|2532.31|2523.61|2531.73|2523.03|2532.64|2523.94|2531.19|2522.49|38
1643594300000|2022-01-31 01:58:20|2531.7|2523|2532.33|2523.63|2532.33|2523.63|2531.59|2522.89|38
1643594310000|2022-01-31 01:58:30|2532.34|2523.64|2531.82|2523.12|2532.49|2523.79|2531.55|2522.85|38
1643594320000|2022-01-31 01:58:40|2531.86|2523.16|2531.5|2522.8|2531.92|2523.22|2531.18|2522.48|34
1643594330000|2022-01-31 01:58:50|2531.57|2522.87|2531.2|2522.5|2531.72|2523.02|2531.01|2522.31|39
1643594340000|2022-01-31 01:59:00|2531.35|2522.65|2530.74|2522.04|2531.36|2522.66|2530.13|2521.43|35
1643594350000|2022-01-31 01:59:10|2530.83|2522.13|2531.05|2522.35|2531.12|2522.42|2530.21|2521.51|38
1643594360000|2022-01-31 01:59:20|2531.04|2522.34|2531.32|2522.62|2531.91|2523.21|2530.69|2521.99|37
1643594370000|2022-01-31 01:59:30|2531.4|2522.7|2531|2522.3|2531.83|2523.13|2530.8|2522.1|36
1643594380000|2022-01-31 01:59:40|2530.92|2522.22|2530.48|2521.78|2530.92|2522.22|2530.37|2521.67|40
1643594390000|2022-01-31 01:59:50|2530.49|2521.79|2530.64|2521.94|2530.86|2522.16|2530.21|2521.51|33
1643594400000|2022-01-31 02:00:00|2530.62|2521.92|2528.94|2520.24|2530.63|2521.93|2528.38|2519.68|40
1643594410000|2022-01-31 02:00:10|2528.97|2520.27|2528.49|2519.79|2528.97|2520.27|2528.17|2519.47|35
1643594420000|2022-01-31 02:00:20|2528.52|2519.82|2527.95|2519.25|2528.52|2519.82|2527.06|2518.36|36
1643594430000|2022-01-31 02:00:30|2527.94|2519.24|2528.57|2519.87|2528.69|2519.99|2527.33|2518.63|34
1643594440000|2022-01-31 02:00:40|2528.65|2519.95|2527.78|2519.08|2528.99|2520.29|2527.78|2519.08|35
1643594450000|2022-01-31 02:00:50|2527.81|2519.11|2527.46|2518.76|2527.98|2519.28|2527.46|2518.76|26
1643594460000|2022-01-31 02:01:00|2527.5|2518.8|2520.6|2511.9|2527.66|2518.96|2520.6|2511.9|36
1643594470000|2022-01-31 02:01:10|2519.16|2510.46|2508.17|2499.47|2519.16|2510.46|2507.81|2499.11|40
1643594480000|2022-01-31 02:01:20|2508.03|2499.33|2508.21|2499.51|2509.48|2500.78|2506.96|2498.26|39
1643594490000|2022-01-31 02:01:30|2508.39|2499.69|2509.04|2500.34|2509.57|2500.87|2507.55|2498.85|39
1643594500000|2022-01-31 02:01:40|2509.33|2500.63|2507.37|2498.67|2510.63|2501.93|2507.37|2498.67|40
1643594510000|2022-01-31 02:01:50|2507.54|2498.84|2507.47|2498.77|2509.3|2500.6|2505.95|2497.25|39
1643594520000|2022-01-31 02:02:00|2507.72|2499.02|2505.78|2497.08|2507.79|2499.09|2505.41|2496.71|39
1643594530000|2022-01-31 02:02:10|2505.9|2497.2|2499.31|2490.61|2505.9|2497.2|2497.93|2489.23|38
1643594540000|2022-01-31 02:02:20|2499.42|2490.72|2497.63|2488.93|2499.49|2490.79|2496.81|2488.11|39
1643594550000|2022-01-31 02:02:30|2498.11|2489.41|2499.74|2491.04|2501.68|2492.98|2498.05|2489.35|40
1643594560000|2022-01-31 02:02:40|2499.73|2491.03|2501.39|2492.69|2501.8|2493.1|2499.48|2490.78|38
1643594570000|2022-01-31 02:02:50|2501.23|2492.53|2501.39|2492.69|2502.44|2493.74|2500.58|2491.88|38
1643594580000|2022-01-31 02:03:00|2501.12|2492.42|2501.7|2493|2503.2|2494.5|2501.12|2492.42|38
1643594590000|2022-01-31 02:03:10|2501.71|2493.01|2499.92|2491.22|2501.71|2493.01|2499.92|2491.22|37
1643594600000|2022-01-31 02:03:20|2499.88|2491.18|2500.85|2492.15|2501.34|2492.64|2499.23|2490.53|37
1643594610000|2022-01-31 02:03:30|2501.33|2492.63|2498.69|2489.99|2501.33|2492.63|2498.59|2489.89|39
1643594620000|2022-01-31 02:03:40|2498.33|2489.63|2500.13|2491.43|2500.4|2491.7|2497.36|2488.66|39
1643594630000|2022-01-31 02:03:50|2500.25|2491.55|2499.73|2491.03|2500.66|2491.96|2499.19|2490.49|36
1643594640000|2022-01-31 02:04:00|2499.47|2490.77|2498.9|2490.2|2500.73|2492.03|2498.76|2490.06|39
1643594650000|2022-01-31 02:04:10|2498.87|2490.17|2499.87|2491.17|2499.87|2491.17|2498.78|2490.08|35
1643594660000|2022-01-31 02:04:20|2499.89|2491.19|2499.9|2491.2|2500.06|2491.36|2499.37|2490.67|37
1643594670000|2022-01-31 02:04:30|2499.95|2491.25|2501.02|2492.32|2501.02|2492.32|2498.64|2489.94|39
1643594680000|2022-01-31 02:04:40|2500.62|2491.92|2500.14|2491.44|2501.23|2492.53|2500.02|2491.32|34
1643594690000|2022-01-31 02:04:50|2500.23|2491.53|2500.37|2491.67|2501.2|2492.5|2499.91|2491.21|40
1643594700000|2022-01-31 02:05:00|2500.19|2491.49|2502.07|2493.37|2502.07|2493.37|2500.19|2491.49|38
1643594710000|2022-01-31 02:05:10|2501.82|2493.12|2500.21|2491.51|2502.23|2493.53|2500.21|2491.51|38
1643594720000|2022-01-31 02:05:20|2500.48|2491.78|2500.81|2492.11|2501.3|2492.6|2500.33|2491.63|40
1643594730000|2022-01-31 02:05:30|2500.96|2492.26|2500.01|2491.31|2501.24|2492.54|2500.01|2491.31|37
1643594740000|2022-01-31 02:05:40|2499.81|2491.11|2501.11|2492.41|2501.24|2492.54|2499.23|2490.53|36
1643594750000|2022-01-31 02:05:50|2501.23|2492.53|2499.57|2490.87|2501.23|2492.53|2498.91|2490.21|38
1643594760000|2022-01-31 02:06:00|2499.15|2490.45|2499.86|2491.16|2500.72|2492.02|2499.04|2490.34|38
1643594770000|2022-01-31 02:06:10|2500.27|2491.57|2498|2489.3|2500.51|2491.81|2498|2489.3|37
1643594780000|2022-01-31 02:06:20|2498.06|2489.36|2498.58|2489.88|2499.1|2490.4|2497.65|2488.95|38
1643594790000|2022-01-31 02:06:30|2498.9|2490.2|2500.05|2491.35|2500.11|2491.41|2498.37|2489.67|39
1643594800000|2022-01-31 02:06:40|2500.35|2491.65|2501.32|2492.62|2501.32|2492.62|2499.95|2491.25|34
1643594810000|2022-01-31 02:06:50|2501.53|2492.83|2500.35|2491.65|2501.83|2493.13|2499.79|2491.09|37
1643594820000|2022-01-31 02:07:00|2500.69|2491.99|2502.75|2494.05|2503.56|2494.86|2500.48|2491.78|37
1643594830000|2022-01-31 02:07:10|2503.36|2494.66|2504.91|2496.21|2505.44|2496.74|2502.7|2494|37
1643594840000|2022-01-31 02:07:20|2504.85|2496.15|2504.14|2495.44|2505.02|2496.32|2503.48|2494.78|37
1643594850000|2022-01-31 02:07:30|2504.07|2495.37|2506.14|2497.44|2506.95|2498.25|2503.88|2495.18|37
1643594860000|2022-01-31 02:07:40|2506.07|2497.37|2509.87|2501.17|2511.37|2502.67|2506.07|2497.37|38
1643594870000|2022-01-31 02:07:50|2509.83|2501.13|2508.63|2499.93|2510.31|2501.61|2508.29|2499.59|39
1643594880000|2022-01-31 02:08:00|2508.5|2499.8|2508.41|2499.71|2508.99|2500.29|2507.3|2498.6|36
1643594890000|2022-01-31 02:08:10|2508.32|2499.62|2507.02|2498.32|2508.33|2499.63|2506.7|2498|38
1643594900000|2022-01-31 02:08:20|2507.16|2498.46|2507.19|2498.49|2507.28|2498.58|2506.32|2497.62|37
1643594910000|2022-01-31 02:08:30|2506.75|2498.05|2506.59|2497.89|2506.75|2498.05|2506.33|2497.63|28
1643594920000|2022-01-31 02:08:40|2506.58|2497.88|2504.97|2496.27|2507.2|2498.5|2504.97|2496.27|31
1643594930000|2022-01-31 02:08:50|2504.8|2496.1|2505.7|2497|2506.57|2497.87|2504.8|2496.1|37
1643594940000|2022-01-31 02:09:00|2506.09|2497.39|2506.68|2497.98|2507.72|2499.02|2505.9|2497.2|38
1643594950000|2022-01-31 02:09:10|2506.46|2497.76|2506.11|2497.41|2506.49|2497.79|2504.98|2496.28|38
1643594960000|2022-01-31 02:09:20|2506.73|2498.03|2506.28|2497.58|2507.33|2498.63|2506.08|2497.38|39
1643594970000|2022-01-31 02:09:30|2505.93|2497.23|2506.45|2497.75|2506.53|2497.83|2505.28|2496.58|38
1643594980000|2022-01-31 02:09:40|2506.49|2497.79|2504.62|2495.92|2507.12|2498.42|2504.62|2495.92|40
1643594990000|2022-01-31 02:09:50|2504.31|2495.61|2505.26|2496.56|2505.31|2496.61|2504.02|2495.32|37
1643595000000|2022-01-31 02:10:00|2505.27|2496.57|2506.73|2498.03|2506.73|2498.03|2504.33|2495.63|38
1643595010000|2022-01-31 02:10:10|2506.43|2497.73|2504.39|2495.69|2506.97|2498.27|2504.39|2495.69|38
1643595020000|2022-01-31 02:10:20|2504.3|2495.6|2505.07|2496.37|2505.07|2496.37|2504.3|2495.6|35
1643595030000|2022-01-31 02:10:30|2505.08|2496.38|2506.56|2497.86|2506.59|2497.89|2504.72|2496.02|35
1643595040000|2022-01-31 02:10:40|2506.36|2497.66|2508|2499.3|2508|2499.3|2506.2|2497.5|33
1643595050000|2022-01-31 02:10:50|2507.64|2498.94|2507.51|2498.81|2508.39|2499.69|2507.07|2498.37|39
1643595060000|2022-01-31 02:11:00|2507.47|2498.77|2508.82|2500.12|2509.08|2500.38|2507.4|2498.7|35
1643595070000|2022-01-31 02:11:10|2508.76|2500.06|2509.96|2501.26|2510.63|2501.93|2508.6|2499.9|34
1643595080000|2022-01-31 02:11:20|2509.89|2501.19|2510.96|2502.26|2510.96|2502.26|2509.57|2500.87|28
1643595090000|2022-01-31 02:11:30|2510.97|2502.27|2510.14|2501.44|2510.97|2502.27|2509.83|2501.13|30
1643595100000|2022-01-31 02:11:40|2510.19|2501.49|2511.75|2503.05|2511.75|2503.05|2510.16|2501.46|35
1643595110000|2022-01-31 02:11:50|2511.68|2502.98|2513.1|2504.4|2513.68|2504.98|2511.37|2502.67|36
1643595120000|2022-01-31 02:12:00|2513.05|2504.35|2514.38|2505.68|2514.38|2505.68|2513.05|2504.35|38
1643595130000|2022-01-31 02:12:10|2514.62|2505.92|2515.05|2506.35|2515.05|2506.35|2514.17|2505.47|34
1643595140000|2022-01-31 02:12:20|2515|2506.3|2515.36|2506.66|2515.68|2506.98|2515|2506.3|38
1643595150000|2022-01-31 02:12:30|2515.37|2506.67|2518.31|2509.61|2518.76|2510.06|2515.37|2506.67|36
1643595160000|2022-01-31 02:12:40|2518.19|2509.49|2517.26|2508.56|2518.29|2509.59|2517.22|2508.52|29
1643595170000|2022-01-31 02:12:50|2517.38|2508.68|2517.32|2508.62|2517.38|2508.68|2516.48|2507.78|34
1643595180000|2022-01-31 02:13:00|2517.3|2508.6|2517.01|2508.31|2517.3|2508.6|2516.8|2508.1|31
1643595190000|2022-01-31 02:13:10|2517.03|2508.33|2517.71|2509.01|2517.71|2509.01|2516.49|2507.79|38
1643595200000|2022-01-31 02:13:20|2517.98|2509.28|2518.84|2510.14|2519.12|2510.42|2517.98|2509.28|37
1643595210000|2022-01-31 02:13:30|2519.08|2510.38|2518.8|2510.1|2519.83|2511.13|2518.65|2509.95|36
1643595220000|2022-01-31 02:13:40|2518.82|2510.12|2519.33|2510.63|2519.53|2510.83|2518.68|2509.98|37
1643595230000|2022-01-31 02:13:50|2519.39|2510.69|2519.28|2510.58|2519.39|2510.69|2518.64|2509.94|31
1643595240000|2022-01-31 02:14:00|2519.26|2510.56|2518.96|2510.26|2519.37|2510.67|2518.9|2510.2|31
1643595250000|2022-01-31 02:14:10|2518.99|2510.29|2518.89|2510.19|2519.2|2510.5|2518.89|2510.19|26
1643595260000|2022-01-31 02:14:20|2519.01|2510.31|2519.15|2510.45|2519.19|2510.49|2518.99|2510.29|26
1643595270000|2022-01-31 02:14:30|2519.14|2510.44|2519.68|2510.98|2520.08|2511.38|2519.12|2510.42|34
1643595280000|2022-01-31 02:14:40|2519.92|2511.22|2520.54|2511.84|2520.56|2511.86|2519.51|2510.81|32
1643595290000|2022-01-31 02:14:50|2520.6|2511.9|2523.28|2514.58|2523.48|2514.78|2520.34|2511.64|38
1643595300000|2022-01-31 02:15:00|2523.11|2514.41|2521.17|2512.47|2523.33|2514.63|2521.17|2512.47|36
1643595310000|2022-01-31 02:15:10|2521.35|2512.65|2518.38|2509.68|2521.35|2512.65|2518.34|2509.64|37
1643595320000|2022-01-31 02:15:20|2518.45|2509.75|2518.51|2509.81|2518.66|2509.96|2517.87|2509.17|37
1643595330000|2022-01-31 02:15:30|2518.5|2509.8|2519.36|2510.66|2520.32|2511.62|2518.05|2509.35|40
1643595340000|2022-01-31 02:15:40|2519.55|2510.85|2519.21|2510.51|2519.55|2510.85|2518.7|2510|37
1643595350000|2022-01-31 02:15:50|2519.42|2510.72|2519.39|2510.69|2520.03|2511.33|2518.96|2510.26|36
1643595360000|2022-01-31 02:16:00|2519.4|2510.7|2522.79|2514.09|2522.79|2514.09|2519.04|2510.34|36
1643595370000|2022-01-31 02:16:10|2522.55|2513.85|2522.26|2513.56|2522.82|2514.12|2521.96|2513.26|37
1643595380000|2022-01-31 02:16:20|2522.33|2513.63|2522.69|2513.99|2523.05|2514.35|2522.01|2513.31|37
1643595390000|2022-01-31 02:16:30|2522.75|2514.05|2518.64|2509.94|2522.88|2514.18|2518.61|2509.91|40
1643595400000|2022-01-31 02:16:40|2518.43|2509.73|2518.19|2509.49|2519.09|2510.39|2518.01|2509.31|37
1643595410000|2022-01-31 02:16:50|2518.36|2509.66|2518.35|2509.65|2518.92|2510.22|2518.26|2509.56|32
1643595420000|2022-01-31 02:17:00|2518.4|2509.7|2518.11|2509.41|2518.63|2509.93|2517.71|2509.01|36
1643595430000|2022-01-31 02:17:10|2518.19|2509.49|2519.64|2510.94|2519.87|2511.17|2518.19|2509.49|35
1643595440000|2022-01-31 02:17:20|2519.66|2510.96|2518.68|2509.98|2519.81|2511.11|2518.53|2509.83|36
1643595450000|2022-01-31 02:17:30|2518.75|2510.05|2519.37|2510.67|2519.37|2510.67|2518.75|2510.05|36
1643595460000|2022-01-31 02:17:40|2519.32|2510.62|2521.48|2512.78|2522.16|2513.46|2519.17|2510.47|37
1643595470000|2022-01-31 02:17:50|2521.57|2512.87|2519.35|2510.65|2521.77|2513.07|2519.28|2510.58|35
1643595480000|2022-01-31 02:18:00|2518.66|2509.96|2518.69|2509.99|2519.43|2510.73|2518.49|2509.79|37
1643595490000|2022-01-31 02:18:10|2518.66|2509.96|2518.29|2509.59|2518.81|2510.11|2517.92|2509.22|40
1643595500000|2022-01-31 02:18:20|2518.23|2509.53|2517.86|2509.16|2518.55|2509.85|2517.83|2509.13|36
1643595510000|2022-01-31 02:18:30|2517.8|2509.1|2516.37|2507.67|2517.97|2509.27|2516.37|2507.67|35
1643595520000|2022-01-31 02:18:40|2516.42|2507.72|2516.87|2508.17|2516.99|2508.29|2515.96|2507.26|36
1643595530000|2022-01-31 02:18:50|2516.86|2508.16|2518.37|2509.67|2518.63|2509.93|2516.86|2508.16|35
1643595540000|2022-01-31 02:19:00|2518.03|2509.33|2517.35|2508.65|2518.12|2509.42|2517.06|2508.36|36
1643595550000|2022-01-31 02:19:10|2517.25|2508.55|2518.49|2509.79|2518.79|2510.09|2517.25|2508.55|37
1643595560000|2022-01-31 02:19:20|2518.61|2509.91|2519.48|2510.78|2519.53|2510.83|2518.57|2509.87|36
1643595570000|2022-01-31 02:19:30|2519.58|2510.88|2518.21|2509.51|2519.61|2510.91|2517.59|2508.89|37
1643595580000|2022-01-31 02:19:40|2518.18|2509.48|2516.68|2507.98|2518.45|2509.75|2516.55|2507.85|38
1643595590000|2022-01-31 02:19:50|2516.54|2507.84|2516.33|2507.63|2516.76|2508.06|2516.33|2507.63|34
1643595600000|2022-01-31 02:20:00|2516.32|2507.62|2516.3|2507.6|2516.47|2507.77|2515.97|2507.27|36
1643595610000|2022-01-31 02:20:10|2516.34|2507.64|2517.69|2508.99|2517.69|2508.99|2516.09|2507.39|36
1643595620000|2022-01-31 02:20:20|2517.79|2509.09|2518.35|2509.65|2518.35|2509.65|2517.49|2508.79|38
1643595630000|2022-01-31 02:20:30|2518.34|2509.64|2518.57|2509.87|2519.1|2510.4|2516.96|2508.26|38
1643595640000|2022-01-31 02:20:40|2518.68|2509.98|2518.46|2509.76|2519.64|2510.94|2518.06|2509.36|36
1643595650000|2022-01-31 02:20:50|2518.43|2509.73|2518.43|2509.73|2518.69|2509.99|2517.44|2508.74|39
1643595660000|2022-01-31 02:21:00|2518.01|2509.31|2518.24|2509.54|2518.66|2509.96|2517.61|2508.91|38
1643595670000|2022-01-31 02:21:10|2518.25|2509.55|2518.28|2509.58|2518.46|2509.76|2517.66|2508.96|36
1643595680000|2022-01-31 02:21:20|2518.31|2509.61|2518.02|2509.32|2518.42|2509.72|2517.8|2509.1|37
1643595690000|2022-01-31 02:21:30|2518.1|2509.4|2518.24|2509.54|2518.38|2509.68|2518.03|2509.33|33
1643595700000|2022-01-31 02:21:40|2518.73|2510.03|2518.07|2509.37|2519.13|2510.43|2518.06|2509.36|39
1643595710000|2022-01-31 02:21:50|2518|2509.3|2517.91|2509.21|2518.35|2509.65|2517.91|2509.21|36
1643595720000|2022-01-31 02:22:00|2517.96|2509.26|2518.29|2509.59|2518.69|2509.99|2517.79|2509.09|36
1643595730000|2022-01-31 02:22:10|2518.32|2509.62|2518.53|2509.83|2518.72|2510.02|2518.23|2509.53|33
1643595740000|2022-01-31 02:22:20|2518.55|2509.85|2519.95|2511.25|2520.02|2511.32|2518.55|2509.85|25
1643595750000|2022-01-31 02:22:30|2519.96|2511.26|2519.76|2511.06|2520.02|2511.32|2519.49|2510.79|36
1643595760000|2022-01-31 02:22:40|2519.72|2511.02|2519.21|2510.51|2519.92|2511.22|2518.88|2510.18|36
1643595770000|2022-01-31 02:22:50|2519.2|2510.5|2519.93|2511.23|2519.93|2511.23|2519.2|2510.5|34
1643595780000|2022-01-31 02:23:00|2519.73|2511.03|2519.67|2510.97|2520.24|2511.54|2519.67|2510.97|30
1643595790000|2022-01-31 02:23:10|2519.31|2510.61|2519.99|2511.29|2520.12|2511.42|2519.31|2510.61|35
1643595800000|2022-01-31 02:23:20|2519.98|2511.28|2520.48|2511.78|2520.48|2511.78|2519.95|2511.25|34
1643595810000|2022-01-31 02:23:30|2520.74|2512.04|2521.9|2513.2|2521.9|2513.2|2520.74|2512.04|36
1643595820000|2022-01-31 02:23:40|2521.16|2512.46|2521.64|2512.94|2521.85|2513.15|2521.16|2512.46|38
1643595830000|2022-01-31 02:23:50|2521.79|2513.09|2521.41|2512.71|2521.98|2513.28|2521.26|2512.56|31
1643595840000|2022-01-31 02:24:00|2521.34|2512.64|2521.38|2512.68|2521.57|2512.87|2521.08|2512.38|31
1643595850000|2022-01-31 02:24:10|2521.5|2512.8|2521.34|2512.64|2521.5|2512.8|2521.34|2512.64|21
1643595860000|2022-01-31 02:24:20|2521.29|2512.59|2520.57|2511.87|2521.52|2512.82|2520.39|2511.69|27
1643595870000|2022-01-31 02:24:30|2520.39|2511.69|2519.69|2510.99|2520.56|2511.86|2519.69|2510.99|32
1643595880000|2022-01-31 02:24:40|2519.66|2510.96|2520.2|2511.5|2520.58|2511.88|2519.66|2510.96|30
1643595890000|2022-01-31 02:24:50|2520.25|2511.55|2518.76|2510.06|2520.29|2511.59|2518.76|2510.06|37
1643595900000|2022-01-31 02:25:00|2518.8|2510.1|2517.17|2508.47|2518.93|2510.23|2517.17|2508.47|35
1643595910000|2022-01-31 02:25:10|2517|2508.3|2519.77|2511.07|2519.89|2511.19|2516.55|2507.85|39
1643595920000|2022-01-31 02:25:20|2519.75|2511.05|2521.63|2512.93|2521.63|2512.93|2519.75|2511.05|36
1643595930000|2022-01-31 02:25:30|2521.57|2512.87|2521.39|2512.69|2521.61|2512.91|2520.1|2511.4|37
1643595940000|2022-01-31 02:25:40|2521.51|2512.81|2521.47|2512.77|2521.84|2513.14|2520.89|2512.19|36
1643595950000|2022-01-31 02:25:50|2521.53|2512.83|2520.16|2511.46|2521.67|2512.97|2520.04|2511.34|35
1643595960000|2022-01-31 02:26:00|2520.28|2511.58|2519.47|2510.77|2520.67|2511.97|2519.23|2510.53|35
1643595970000|2022-01-31 02:26:10|2519.5|2510.8|2519.81|2511.11|2519.85|2511.15|2518.96|2510.26|35
1643595980000|2022-01-31 02:26:20|2519.79|2511.09|2519.47|2510.77|2519.79|2511.09|2519.32|2510.62|28
1643595990000|2022-01-31 02:26:30|2519.48|2510.78|2519.25|2510.55|2519.58|2510.88|2519.24|2510.54|22
1643596000000|2022-01-31 02:26:40|2519.3|2510.6|2517.8|2509.1|2519.3|2510.6|2516.94|2508.24|37
1643596010000|2022-01-31 02:26:50|2517.86|2509.16|2518.37|2509.67|2518.61|2509.91|2517.86|2509.16|38
1643596020000|2022-01-31 02:27:00|2518.08|2509.38|2516.07|2507.37|2518.24|2509.54|2515.73|2507.03|39
1643596030000|2022-01-31 02:27:10|2516.06|2507.36|2516.3|2507.6|2517.1|2508.4|2515.95|2507.25|36
1643596040000|2022-01-31 02:27:20|2516.13|2507.43|2517.71|2509.01|2517.81|2509.11|2516.02|2507.32|38
1643596050000|2022-01-31 02:27:30|2517.66|2508.96|2517.98|2509.28|2518.07|2509.37|2517.15|2508.45|37
1643596060000|2022-01-31 02:27:40|2517.99|2509.29|2516.3|2507.6|2517.99|2509.29|2516.3|2507.6|36
1643596070000|2022-01-31 02:27:50|2516.11|2507.41|2516.47|2507.77|2516.6|2507.9|2515.82|2507.12|36
1643596080000|2022-01-31 02:28:00|2516.56|2507.86|2517.44|2508.74|2517.6|2508.9|2516.25|2507.55|36
1643596090000|2022-01-31 02:28:10|2517.52|2508.82|2516.93|2508.23|2518.18|2509.48|2516.93|2508.23|35
1643596100000|2022-01-31 02:28:20|2516.71|2508.01|2516.52|2507.82|2516.71|2508.01|2516.17|2507.47|36
1643596110000|2022-01-31 02:28:30|2516.51|2507.81|2516.31|2507.61|2516.56|2507.86|2516.09|2507.39|32
1643596120000|2022-01-31 02:28:40|2516.3|2507.6|2516.44|2507.74|2516.67|2507.97|2516.14|2507.44|28
1643596130000|2022-01-31 02:28:50|2516.48|2507.78|2517.16|2508.46|2517.3|2508.6|2516.43|2507.73|30
1643596140000|2022-01-31 02:29:00|2517.34|2508.64|2512.13|2503.43|2517.34|2508.64|2511.69|2502.99|39
1643596150000|2022-01-31 02:29:10|2512.71|2504.01|2513.72|2505.02|2514.3|2505.6|2512.71|2504.01|39
1643596160000|2022-01-31 02:29:20|2513.85|2505.15|2513.78|2505.08|2513.85|2505.15|2512.91|2504.21|34
1643596170000|2022-01-31 02:29:30|2513.8|2505.1|2513.41|2504.71|2513.81|2505.11|2512.95|2504.25|36
1643596180000|2022-01-31 02:29:40|2513.2|2504.5|2513.08|2504.38|2513.42|2504.72|2512.66|2503.96|34
1643596190000|2022-01-31 02:29:50|2513.17|2504.47|2512.72|2504.02|2513.19|2504.49|2512.69|2503.99|33
1643596200000|2022-01-31 02:30:00|2512.63|2503.93|2511.73|2503.03|2512.63|2503.93|2511.7|2503|35
1643596210000|2022-01-31 02:30:10|2511.71|2503.01|2511.41|2502.71|2511.92|2503.22|2511.34|2502.64|35
1643596220000|2022-01-31 02:30:20|2511.4|2502.7|2512.21|2503.51|2512.45|2503.75|2511.27|2502.57|35
1643596230000|2022-01-31 02:30:30|2512.08|2503.38|2513.21|2504.51|2513.21|2504.51|2512.08|2503.38|35
1643596240000|2022-01-31 02:30:40|2513.13|2504.43|2514.28|2505.58|2514.28|2505.58|2512.93|2504.23|38
1643596250000|2022-01-31 02:30:50|2514.16|2505.46|2512.99|2504.29|2514.36|2505.66|2512.86|2504.16|38
1643596260000|2022-01-31 02:31:00|2513.17|2504.47|2515.08|2506.38|2515.33|2506.63|2513.12|2504.42|38
1643596270000|2022-01-31 02:31:10|2514.99|2506.29|2513.73|2505.03|2514.99|2506.29|2513.12|2504.42|37
1643596280000|2022-01-31 02:31:20|2513.35|2504.65|2513.34|2504.64|2513.76|2505.06|2513.06|2504.36|35
1643596290000|2022-01-31 02:31:30|2513.35|2504.65|2514.25|2505.55|2514.49|2505.79|2513.31|2504.61|32
1643596300000|2022-01-31 02:31:40|2514.27|2505.57|2514.34|2505.64|2514.34|2505.64|2513.67|2504.97|37
1643596310000|2022-01-31 02:31:50|2514.39|2505.69|2514.11|2505.41|2514.39|2505.69|2513.76|2505.06|24
1643596320000|2022-01-31 02:32:00|2514.26|2505.56|2514.51|2505.81|2514.53|2505.83|2513.8|2505.1|18
1643596330000|2022-01-31 02:32:10|2514.27|2505.57|2514.54|2505.84|2514.62|2505.92|2513.83|2505.13|27
1643596340000|2022-01-31 02:32:20|2514.58|2505.88|2516.36|2507.66|2516.36|2507.66|2514.42|2505.72|26
1643596350000|2022-01-31 02:32:30|2516.81|2508.11|2517.81|2509.11|2518.12|2509.42|2516.8|2508.1|37
1643596360000|2022-01-31 02:32:40|2517.12|2508.42|2518.58|2509.88|2518.58|2509.88|2517.03|2508.33|36
1643596370000|2022-01-31 02:32:50|2518.57|2509.87|2518.24|2509.54|2518.61|2509.91|2517.58|2508.88|32
1643596380000|2022-01-31 02:33:00|2518.15|2509.45|2518.07|2509.37|2518.31|2509.61|2517.95|2509.25|35
1643596390000|2022-01-31 02:33:10|2518|2509.3|2518.12|2509.42|2518.33|2509.63|2517.87|2509.17|24
1643596400000|2022-01-31 02:33:20|2518.05|2509.35|2518.63|2509.93|2518.73|2510.03|2518.04|2509.34|24
1643596410000|2022-01-31 02:33:30|2518.65|2509.95|2518.9|2510.2|2518.9|2510.2|2518.28|2509.58|26
1643596420000|2022-01-31 02:33:40|2518.88|2510.18|2518.53|2509.83|2518.9|2510.2|2518.15|2509.45|30
1643596430000|2022-01-31 02:33:50|2518.56|2509.86|2519.44|2510.74|2519.51|2510.81|2518.56|2509.86|33
1643596440000|2022-01-31 02:34:00|2519.65|2510.95|2520.53|2511.83|2520.58|2511.88|2519.39|2510.69|34
1643596450000|2022-01-31 02:34:10|2520.45|2511.75|2520.04|2511.34|2520.62|2511.92|2519.7|2511|38
1643596460000|2022-01-31 02:34:20|2520.1|2511.4|2520.5|2511.8|2520.59|2511.89|2520.09|2511.39|36
1643596470000|2022-01-31 02:34:30|2520.6|2511.9|2521.01|2512.31|2521.09|2512.39|2520.59|2511.89|34
1643596480000|2022-01-31 02:34:40|2521.21|2512.51|2521.51|2512.81|2521.96|2513.26|2521.09|2512.39|37
1643596490000|2022-01-31 02:34:50|2521.43|2512.73|2521.17|2512.47|2521.78|2513.08|2520.85|2512.15|40
1643596500000|2022-01-31 02:35:00|2521.15|2512.45|2516.07|2507.37|2521.36|2512.66|2516.07|2507.37|36
1643596510000|2022-01-31 02:35:10|2515.95|2507.25|2517.57|2508.87|2517.82|2509.12|2515.95|2507.25|37
1643596520000|2022-01-31 02:35:20|2517.63|2508.93|2518.71|2510.01|2519.04|2510.34|2517.63|2508.93|37
1643596530000|2022-01-31 02:35:30|2518.77|2510.07|2518.58|2509.88|2518.88|2510.18|2518.42|2509.72|36
1643596540000|2022-01-31 02:35:40|2518.49|2509.79|2520.4|2511.7|2520.55|2511.85|2518.49|2509.79|32
1643596550000|2022-01-31 02:35:50|2520.49|2511.79|2520.2|2511.5|2520.64|2511.94|2520.11|2511.41|31
1643596560000|2022-01-31 02:36:00|2520.15|2511.45|2519.85|2511.15|2520.2|2511.5|2519.52|2510.82|36
1643596570000|2022-01-31 02:36:10|2519.45|2510.75|2518.42|2509.72|2519.58|2510.88|2518.3|2509.6|38
1643596580000|2022-01-31 02:36:20|2518.52|2509.82|2518.37|2509.67|2518.69|2509.99|2518.36|2509.66|34
1643596590000|2022-01-31 02:36:30|2518.24|2509.54|2519.6|2510.9|2519.6|2510.9|2517.99|2509.29|37
1643596600000|2022-01-31 02:36:40|2519.59|2510.89|2520.14|2511.44|2520.23|2511.53|2519.42|2510.72|29
1643596610000|2022-01-31 02:36:50|2520.05|2511.35|2520.26|2511.56|2520.63|2511.93|2520.05|2511.35|34
1643596620000|2022-01-31 02:37:00|2520.12|2511.42|2519.62|2510.92|2520.2|2511.5|2519.57|2510.87|33
1643596630000|2022-01-31 02:37:10|2519.64|2510.94|2519.96|2511.26|2520.21|2511.51|2519.36|2510.66|34
1643596640000|2022-01-31 02:37:20|2519.95|2511.25|2519.78|2511.08|2520.05|2511.35|2519.63|2510.93|30
1643596650000|2022-01-31 02:37:30|2519.79|2511.09|2520.51|2511.81|2520.52|2511.82|2519.73|2511.03|33
1643596660000|2022-01-31 02:37:40|2520.39|2511.69|2519.71|2511.01|2520.39|2511.69|2519.55|2510.85|31
1643596670000|2022-01-31 02:37:50|2519.74|2511.04|2520.79|2512.09|2521.29|2512.59|2519.74|2511.04|36
1643596680000|2022-01-31 02:38:00|2520.78|2512.08|2520.16|2511.46|2520.96|2512.26|2520.16|2511.46|33
1643596690000|2022-01-31 02:38:10|2520.17|2511.47|2520|2511.3|2520.39|2511.69|2519.62|2510.92|33
1643596700000|2022-01-31 02:38:20|2520.05|2511.35|2519.78|2511.08|2520.17|2511.47|2519.78|2511.08|33
1643596710000|2022-01-31 02:38:30|2519.9|2511.2|2519.96|2511.26|2519.96|2511.26|2519.19|2510.49|38
1643596720000|2022-01-31 02:38:40|2520.03|2511.33|2520.67|2511.97|2520.89|2512.19|2519.99|2511.29|33
1643596730000|2022-01-31 02:38:50|2520.71|2512.01|2520.61|2511.91|2520.83|2512.13|2520.49|2511.79|34
1643596740000|2022-01-31 02:39:00|2520.59|2511.89|2520.91|2512.21|2520.91|2512.21|2520.52|2511.82|32
1643596750000|2022-01-31 02:39:10|2520.93|2512.23|2519.63|2510.93|2521.52|2512.82|2519.33|2510.63|38
1643596760000|2022-01-31 02:39:20|2519.72|2511.02|2520.54|2511.84|2520.54|2511.84|2519.62|2510.92|34
1643596770000|2022-01-31 02:39:30|2520.58|2511.88|2521.04|2512.34|2521.88|2513.18|2520.58|2511.88|35
1643596780000|2022-01-31 02:39:40|2521.1|2512.4|2520.28|2511.58|2521.24|2512.54|2520.08|2511.38|34
1643596790000|2022-01-31 02:39:50|2520.2|2511.5|2520.05|2511.35|2520.28|2511.58|2519.96|2511.26|20
1643596800000|2022-01-31 02:40:00|2520.16|2511.46|2519.42|2510.72|2520.35|2511.65|2519.37|2510.67|28
1643596810000|2022-01-31 02:40:10|2519.4|2510.7|2519.13|2510.43|2519.4|2510.7|2518.56|2509.86|35
1643596820000|2022-01-31 02:40:20|2519.23|2510.53|2519.78|2511.08|2519.93|2511.23|2518.82|2510.12|31
1643596830000|2022-01-31 02:40:30|2519.74|2511.04|2521.04|2512.34|2521.04|2512.34|2518.98|2510.28|36
1643596840000|2022-01-31 02:40:40|2521.05|2512.35|2520.6|2511.9|2521.26|2512.56|2520.59|2511.89|33
1643596850000|2022-01-31 02:40:50|2520.64|2511.94|2520.15|2511.45|2520.68|2511.98|2519.94|2511.24|34
1643596860000|2022-01-31 02:41:00|2520.19|2511.49|2520.48|2511.78|2520.85|2512.15|2520.19|2511.49|31
1643596870000|2022-01-31 02:41:10|2520.73|2512.03|2520.77|2512.07|2520.84|2512.14|2520.53|2511.83|32
1643596880000|2022-01-31 02:41:20|2520.81|2512.11|2521.29|2512.59|2521.32|2512.62|2520.69|2511.99|26
1643596890000|2022-01-31 02:41:30|2521.2|2512.5|2520.94|2512.24|2521.35|2512.65|2520.46|2511.76|37
1643596900000|2022-01-31 02:41:40|2521.13|2512.43|2520.99|2512.29|2521.27|2512.57|2520.91|2512.21|25
1643596910000|2022-01-31 02:41:50|2520.89|2512.19|2522.08|2513.38|2522.08|2513.38|2520.89|2512.19|31
1643596920000|2022-01-31 02:42:00|2522.42|2513.72|2521.72|2513.02|2522.57|2513.87|2521.6|2512.9|36
1643596930000|2022-01-31 02:42:10|2521.59|2512.89|2521.03|2512.33|2521.64|2512.94|2520.78|2512.08|33
1643596940000|2022-01-31 02:42:20|2520.98|2512.28|2521.47|2512.77|2521.73|2513.03|2520.98|2512.28|33
1643596950000|2022-01-31 02:42:30|2521.46|2512.76|2521.7|2513|2521.7|2513|2521.23|2512.53|32
1643596960000|2022-01-31 02:42:40|2521.71|2513.01|2522.6|2513.9|2522.62|2513.92|2521.63|2512.93|31
1643596970000|2022-01-31 02:42:50|2522.65|2513.95|2522.15|2513.45|2522.68|2513.98|2521.96|2513.26|34
1643596980000|2022-01-31 02:43:00|2522.11|2513.41|2521.52|2512.82|2522.25|2513.55|2521.34|2512.64|32
1643596990000|2022-01-31 02:43:10|2521.49|2512.79|2522.2|2513.5|2522.2|2513.5|2521.24|2512.54|35
1643597000000|2022-01-31 02:43:20|2522.1|2513.4|2522.25|2513.55|2522.47|2513.77|2522.1|2513.4|33
1643597010000|2022-01-31 02:43:30|2522.38|2513.68|2522.45|2513.75|2522.47|2513.77|2521.78|2513.08|35
1643597020000|2022-01-31 02:43:40|2522.41|2513.71|2522.85|2514.15|2524.02|2515.32|2522.41|2513.71|36
1643597030000|2022-01-31 02:43:50|2522.92|2514.22|2522.92|2514.22|2523.22|2514.52|2522.86|2514.16|30
1643597040000|2022-01-31 02:44:00|2522.96|2514.26|2523.35|2514.65|2523.79|2515.09|2522.96|2514.26|33
1643597050000|2022-01-31 02:44:10|2523.26|2514.56|2523.54|2514.84|2523.55|2514.85|2523.01|2514.31|28
1643597060000|2022-01-31 02:44:20|2523.42|2514.72|2523.05|2514.35|2523.42|2514.72|2522.82|2514.12|16
1643597070000|2022-01-31 02:44:30|2522.94|2514.24|2523.69|2514.99|2523.69|2514.99|2522.94|2514.24|24
1643597080000|2022-01-31 02:44:40|2523.67|2514.97|2523.03|2514.33|2523.8|2515.1|2523.03|2514.33|34
1643597090000|2022-01-31 02:44:50|2522.99|2514.29|2523.45|2514.75|2523.7|2515|2522.99|2514.29|34
1643597100000|2022-01-31 02:45:00|2523.53|2514.83|2523.47|2514.77|2523.58|2514.88|2523.1|2514.4|31
1643597110000|2022-01-31 02:45:10|2523.44|2514.74|2522.2|2513.5|2523.44|2514.74|2521.01|2512.31|36
1643597120000|2022-01-31 02:45:20|2522.1|2513.4|2522.05|2513.35|2522.22|2513.52|2521.95|2513.25|27
1643597130000|2022-01-31 02:45:30|2522.02|2513.32|2522|2513.3|2522.12|2513.42|2521.97|2513.27|21
1643597140000|2022-01-31 02:45:40|2521.97|2513.27|2522.12|2513.42|2522.12|2513.42|2521.89|2513.19|20
1643597150000|2022-01-31 02:45:50|2522.13|2513.43|2522.11|2513.41|2522.23|2513.53|2522|2513.3|29
1643597160000|2022-01-31 02:46:00|2522.17|2513.47|2522.02|2513.32|2522.19|2513.49|2521.97|2513.27|28
1643597170000|2022-01-31 02:46:10|2522.1|2513.4|2522.03|2513.33|2522.94|2514.24|2521.94|2513.24|36
1643597180000|2022-01-31 02:46:20|2522.05|2513.35|2522.05|2513.35|2522.12|2513.42|2521.93|2513.23|34
1643597190000|2022-01-31 02:46:30|2522.04|2513.34|2521.95|2513.25|2522.58|2513.88|2521.83|2513.13|28
1643597200000|2022-01-31 02:46:40|2521.92|2513.22|2521.96|2513.26|2521.96|2513.26|2521.54|2512.84|20
1643597210000|2022-01-31 02:46:50|2521.82|2513.12|2521.45|2512.75|2521.99|2513.29|2521.45|2512.75|31
1643597220000|2022-01-31 02:47:00|2521.71|2513.01|2520.38|2511.68|2521.71|2513.01|2519.96|2511.26|32
1643597230000|2022-01-31 02:47:10|2520.4|2511.7|2521.42|2512.72|2521.57|2512.87|2520.12|2511.42|30
1643597240000|2022-01-31 02:47:20|2521.43|2512.73|2520.05|2511.35|2521.77|2513.07|2519.92|2511.22|27
1643597250000|2022-01-31 02:47:30|2519.87|2511.17|2519.94|2511.24|2520.07|2511.37|2519.72|2511.02|32
1643597260000|2022-01-31 02:47:40|2519.96|2511.26|2520.82|2512.12|2520.85|2512.15|2519.96|2511.26|27
1643597270000|2022-01-31 02:47:50|2520.88|2512.18|2522.04|2513.34|2522.21|2513.51|2520.88|2512.18|28
1643597280000|2022-01-31 02:48:00|2522.14|2513.44|2521.15|2512.45|2522.3|2513.6|2520.95|2512.25|32
1643597290000|2022-01-31 02:48:10|2521.2|2512.5|2519.87|2511.17|2521.2|2512.5|2519.74|2511.04|36
1643597300000|2022-01-31 02:48:20|2519.86|2511.16|2519.73|2511.03|2519.9|2511.2|2519.69|2510.99|23
1643597310000|2022-01-31 02:48:30|2519.72|2511.02|2521.33|2512.63|2522.07|2513.37|2519.68|2510.98|32
1643597320000|2022-01-31 02:48:40|2521.24|2512.54|2520.83|2512.13|2521.24|2512.54|2520.44|2511.74|34
1643597330000|2022-01-31 02:48:50|2520.68|2511.98|2520.74|2512.04|2521.25|2512.55|2520.64|2511.94|32
1643597340000|2022-01-31 02:49:00|2520.6|2511.9|2520.93|2512.23|2521.09|2512.39|2520.6|2511.9|33
1643597350000|2022-01-31 02:49:10|2521.11|2512.41|2520.86|2512.16|2521.26|2512.56|2520.85|2512.15|36
1643597360000|2022-01-31 02:49:20|2520.98|2512.28|2520.81|2512.11|2521.08|2512.38|2520.63|2511.93|30
1643597370000|2022-01-31 02:49:30|2520.8|2512.1|2520.6|2511.9|2521.03|2512.33|2520.58|2511.88|36
1643597380000|2022-01-31 02:49:40|2520.58|2511.88|2517.04|2508.34|2520.58|2511.88|2516.94|2508.24|34
1643597390000|2022-01-31 02:49:50|2517.1|2508.4|2517.1|2508.4|2517.36|2508.66|2516.99|2508.29|35
1643597400000|2022-01-31 02:50:00|2517.13|2508.43|2517.77|2509.07|2518.11|2509.41|2517.13|2508.43|31
1643597410000|2022-01-31 02:50:10|2517.94|2509.24|2518.21|2509.51|2518.5|2509.8|2517.52|2508.82|32
1643597420000|2022-01-31 02:50:20|2518.55|2509.85|2518.49|2509.79|2518.64|2509.94|2518.05|2509.35|33
1643597430000|2022-01-31 02:50:30|2518.55|2509.85|2519.57|2510.87|2519.57|2510.87|2517.55|2508.85|32
1643597440000|2022-01-31 02:50:40|2519.27|2510.57|2517.57|2508.87|2519.27|2510.57|2517.25|2508.55|36
1643597450000|2022-01-31 02:50:50|2517.53|2508.83|2517.49|2508.79|2517.53|2508.83|2517.39|2508.69|26
1643597460000|2022-01-31 02:51:00|2517.44|2508.74|2517.86|2509.16|2517.86|2509.16|2517.38|2508.68|19
1643597470000|2022-01-31 02:51:10|2517.93|2509.23|2518.45|2509.75|2518.84|2510.14|2517.93|2509.23|36
1643597480000|2022-01-31 02:51:20|2518.48|2509.78|2517.67|2508.97|2518.6|2509.9|2517.11|2508.41|36
1643597490000|2022-01-31 02:51:30|2517.66|2508.96|2518.59|2509.89|2518.85|2510.15|2517.62|2508.92|29
1643597500000|2022-01-31 02:51:40|2518.56|2509.86|2519.5|2510.8|2519.63|2510.93|2518.32|2509.62|36
1643597510000|2022-01-31 02:51:50|2519.46|2510.76|2519.44|2510.74|2519.68|2510.98|2519.34|2510.64|31
1643597520000|2022-01-31 02:52:00|2519.29|2510.59|2518.9|2510.2|2519.35|2510.65|2518.83|2510.13|32
1643597530000|2022-01-31 02:52:10|2518.89|2510.19|2518.78|2510.08|2519.5|2510.8|2518.61|2509.91|35
1643597540000|2022-01-31 02:52:20|2518.81|2510.11|2518.78|2510.08|2518.97|2510.27|2518.43|2509.73|32
1643597550000|2022-01-31 02:52:30|2518.74|2510.04|2518.26|2509.56|2519.21|2510.51|2518.18|2509.48|29
1643597560000|2022-01-31 02:52:40|2518.25|2509.55|2517.08|2508.38|2518.27|2509.57|2517.08|2508.38|31
1643597570000|2022-01-31 02:52:50|2517.17|2508.47|2518.33|2509.63|2518.78|2510.08|2516.78|2508.08|32
1643597580000|2022-01-31 02:53:00|2518.32|2509.62|2517.45|2508.75|2518.5|2509.8|2517.45|2508.75|36
1643597590000|2022-01-31 02:53:10|2517.7|2509|2517.68|2508.98|2517.93|2509.23|2517.59|2508.89|19
1643597600000|2022-01-31 02:53:20|2517.67|2508.97|2517.68|2508.98|2517.69|2508.99|2517.51|2508.81|18
1643597610000|2022-01-31 02:53:30|2517.52|2508.82|2517.61|2508.91|2517.7|2509|2517.49|2508.79|18
1643597620000|2022-01-31 02:53:40|2517.58|2508.88|2517.77|2509.07|2518.34|2509.64|2517.49|2508.79|27
1643597630000|2022-01-31 02:53:50|2517.76|2509.06|2517.75|2509.05|2517.89|2509.19|2517.71|2509.01|21
1643597640000|2022-01-31 02:54:00|2517.72|2509.02|2517.83|2509.13|2517.93|2509.23|2517.61|2508.91|25
1643597650000|2022-01-31 02:54:10|2517.86|2509.16|2517.49|2508.79|2517.93|2509.23|2517.27|2508.57|30
1643597660000|2022-01-31 02:54:20|2517.19|2508.49|2517.85|2509.15|2517.85|2509.15|2516.32|2507.62|30
1643597670000|2022-01-31 02:54:30|2517.81|2509.11|2517.95|2509.25|2518.36|2509.66|2517.74|2509.04|33
1643597680000|2022-01-31 02:54:40|2518.09|2509.39|2517.75|2509.05|2518.14|2509.44|2517.66|2508.96|34
1643597690000|2022-01-31 02:54:50|2517.76|2509.06|2518.02|2509.32|2518.02|2509.32|2517.62|2508.92|33
1643597700000|2022-01-31 02:55:00|2517.86|2509.16|2517.67|2508.97|2518.47|2509.77|2517.55|2508.85|38
1643597710000|2022-01-31 02:55:10|2517.44|2508.74|2516.09|2507.39|2517.44|2508.74|2515.88|2507.18|36
1643597720000|2022-01-31 02:55:20|2515.98|2507.28|2514.55|2505.85|2516.1|2507.4|2513.64|2504.94|36
1643597730000|2022-01-31 02:55:30|2514.62|2505.92|2515.77|2507.07|2515.77|2507.07|2514.47|2505.77|35
1643597740000|2022-01-31 02:55:40|2515.78|2507.08|2517|2508.3|2517|2508.3|2515.74|2507.04|26
1643597750000|2022-01-31 02:55:50|2516.98|2508.28|2515.8|2507.1|2517.06|2508.36|2515.47|2506.77|34
1643597760000|2022-01-31 02:56:00|2515.88|2507.18|2516.53|2507.83|2516.92|2508.22|2515.88|2507.18|27
1643597770000|2022-01-31 02:56:10|2516.63|2507.93|2517.67|2508.97|2517.67|2508.97|2516.63|2507.93|34
1643597780000|2022-01-31 02:56:20|2517.83|2509.13|2518.02|2509.32|2518.23|2509.53|2517.3|2508.6|30
1643597790000|2022-01-31 02:56:30|2517.99|2509.29|2518.58|2509.88|2518.59|2509.89|2517.68|2508.98|36
1643597800000|2022-01-31 02:56:40|2518.71|2510.01|2518.04|2509.34|2518.86|2510.16|2517.07|2508.37|35
1643597810000|2022-01-31 02:56:50|2517.94|2509.24|2518.27|2509.57|2518.27|2509.57|2517.6|2508.9|30
1643597820000|2022-01-31 02:57:00|2518.41|2509.71|2518.58|2509.88|2518.68|2509.98|2518.2|2509.5|27
1643597830000|2022-01-31 02:57:10|2518.6|2509.9|2518.54|2509.84|2518.62|2509.92|2518.54|2509.84|8
1643597840000|2022-01-31 02:57:20|2518.56|2509.86|2518.53|2509.83|2518.63|2509.93|2518.46|2509.76|16
1643597850000|2022-01-31 02:57:30|2518.49|2509.79|2517.85|2509.15|2518.53|2509.83|2517.84|2509.14|9
1643597860000|2022-01-31 02:57:40|2517.78|2509.08|2517.22|2508.52|2518.01|2509.31|2517|2508.3|30
1643597870000|2022-01-31 02:57:50|2517.26|2508.56|2518.49|2509.79|2519|2510.3|2517.24|2508.54|33
1643597880000|2022-01-31 02:58:00|2518.5|2509.8|2518.54|2509.84|2518.62|2509.92|2518.23|2509.53|31
1643597890000|2022-01-31 02:58:10|2518.47|2509.77|2519.21|2510.51|2519.35|2510.65|2518.32|2509.62|26
1643597900000|2022-01-31 02:58:20|2518.97|2510.27|2518.48|2509.78|2519.06|2510.36|2517.13|2508.43|38
1643597910000|2022-01-31 02:58:30|2518.49|2509.79|2517.49|2508.79|2518.5|2509.8|2517.1|2508.4|36
1643597920000|2022-01-31 02:58:40|2517.47|2508.77|2516.98|2508.28|2517.47|2508.77|2516.87|2508.17|35
1643597930000|2022-01-31 02:58:50|2517.3|2508.6|2517.44|2508.74|2517.65|2508.95|2516.69|2507.99|36
1643597940000|2022-01-31 02:59:00|2517.51|2508.81|2518.28|2509.58|2518.43|2509.73|2517.28|2508.58|26
1643597950000|2022-01-31 02:59:10|2518.29|2509.59|2518.19|2509.49|2518.29|2509.59|2517.42|2508.72|29
1643597960000|2022-01-31 02:59:20|2518.21|2509.51|2517.6|2508.9|2518.27|2509.57|2517.4|2508.7|32
1643597970000|2022-01-31 02:59:30|2517.58|2508.88|2517.62|2508.92|2517.64|2508.94|2517.31|2508.61|23
1643597980000|2022-01-31 02:59:40|2517.55|2508.85|2517.71|2509.01|2517.75|2509.05|2517.42|2508.72|17
1643597990000|2022-01-31 02:59:50|2517.68|2508.98|2517.34|2508.64|2517.68|2508.98|2517.22|2508.52|27
1643598000000|2022-01-31 03:00:00|2517.31|2508.61|2516.22|2507.52|2517.45|2508.75|2516.07|2507.37|38
1643598010000|2022-01-31 03:00:10|2516.11|2507.41|2515.34|2506.64|2516.16|2507.46|2515.17|2506.47|33
1643598020000|2022-01-31 03:00:20|2515.32|2506.62|2516.72|2508.02|2516.72|2508.02|2515.32|2506.62|37
1643598030000|2022-01-31 03:00:30|2516.71|2508.01|2516.79|2508.09|2516.79|2508.09|2516.19|2507.49|34
1643598040000|2022-01-31 03:00:40|2516.81|2508.11|2517.06|2508.36|2517.42|2508.72|2516.81|2508.11|31
1643598050000|2022-01-31 03:00:50|2517.04|2508.34|2515.49|2506.79|2517.06|2508.36|2515.31|2506.61|32
1643598060000|2022-01-31 03:01:00|2515.43|2506.73|2516.41|2507.71|2516.41|2507.71|2515.26|2506.56|26
1643598070000|2022-01-31 03:01:10|2516.5|2507.8|2514.63|2505.93|2516.54|2507.84|2514.62|2505.92|34
1643598080000|2022-01-31 03:01:20|2514.6|2505.9|2514.46|2505.76|2514.76|2506.06|2514.38|2505.68|27
1643598090000|2022-01-31 03:01:30|2514.6|2505.9|2512.69|2503.99|2514.6|2505.9|2512.59|2503.89|29
1643598100000|2022-01-31 03:01:40|2512.59|2503.89|2512.34|2503.64|2512.6|2503.9|2511.78|2503.08|37
1643598110000|2022-01-31 03:01:50|2512.67|2503.97|2512.73|2504.03|2513.03|2504.33|2512.51|2503.81|31
1643598120000|2022-01-31 03:02:00|2512.68|2503.98|2512.68|2503.98|2513.39|2504.69|2512.58|2503.88|34
1643598130000|2022-01-31 03:02:10|2512.67|2503.97|2512.35|2503.65|2512.7|2504|2511.61|2502.91|37
1643598140000|2022-01-31 03:02:20|2512.34|2503.64|2508.33|2499.63|2512.55|2503.85|2508.03|2499.33|39
1643598150000|2022-01-31 03:02:30|2508.54|2499.84|2507.72|2499.02|2508.95|2500.25|2507.52|2498.82|40
1643598160000|2022-01-31 03:02:40|2507.7|2499|2509.42|2500.72|2509.87|2501.17|2507.4|2498.7|36
1643598170000|2022-01-31 03:02:50|2509.37|2500.67|2510.82|2502.12|2510.97|2502.27|2509.15|2500.45|35
1643598180000|2022-01-31 03:03:00|2510.81|2502.11|2512.17|2503.47|2512.34|2503.64|2510.81|2502.11|38
1643598190000|2022-01-31 03:03:10|2512.13|2503.43|2511.42|2502.72|2512.32|2503.62|2511.25|2502.55|35
1643598200000|2022-01-31 03:03:20|2511.4|2502.7|2511.57|2502.87|2511.58|2502.88|2510.87|2502.17|35
1643598210000|2022-01-31 03:03:30|2511.51|2502.81|2511.76|2503.06|2511.89|2503.19|2511.48|2502.78|35
1643598220000|2022-01-31 03:03:40|2511.75|2503.05|2511.79|2503.09|2511.88|2503.18|2511.58|2502.88|30
1643598230000|2022-01-31 03:03:50|2511.69|2502.99|2510.55|2501.85|2511.79|2503.09|2510.48|2501.78|33
1643598240000|2022-01-31 03:04:00|2510.51|2501.81|2508.42|2499.72|2510.51|2501.81|2508.42|2499.72|38
1643598250000|2022-01-31 03:04:10|2508.39|2499.69|2508.73|2500.03|2509.17|2500.47|2508.34|2499.64|33
1643598260000|2022-01-31 03:04:20|2508.6|2499.9|2507.82|2499.12|2508.66|2499.96|2507.81|2499.11|37
1643598270000|2022-01-31 03:04:30|2507.89|2499.19|2511|2502.3|2511|2502.3|2507.67|2498.97|32
1643598280000|2022-01-31 03:04:40|2510.91|2502.21|2510.29|2501.59|2511.46|2502.76|2509.99|2501.29|33
1643598290000|2022-01-31 03:04:50|2510.33|2501.63|2510.81|2502.11|2510.89|2502.19|2510.2|2501.5|35
1643598300000|2022-01-31 03:05:00|2510.83|2502.13|2512.72|2504.02|2512.76|2504.06|2510.83|2502.13|35
1643598310000|2022-01-31 03:05:10|2512.65|2503.95|2512.24|2503.54|2512.65|2503.95|2512.13|2503.43|23
1643598320000|2022-01-31 03:05:20|2512.28|2503.58|2512.76|2504.06|2513|2504.3|2512.26|2503.56|35
1643598330000|2022-01-31 03:05:30|2512.98|2504.28|2513.03|2504.33|2514.13|2505.43|2512.77|2504.07|35
1643598340000|2022-01-31 03:05:40|2513.11|2504.41|2513.13|2504.43|2513.28|2504.58|2512.78|2504.08|33
1643598350000|2022-01-31 03:05:50|2513.15|2504.45|2513.15|2504.45|2513.27|2504.57|2513.05|2504.35|34
1643598360000|2022-01-31 03:06:00|2513.12|2504.42|2512.9|2504.2|2513.94|2505.24|2512.9|2504.2|31
1643598370000|2022-01-31 03:06:10|2512.87|2504.17|2512.77|2504.07|2513.2|2504.5|2512.58|2503.88|38
1643598380000|2022-01-31 03:06:20|2512.65|2503.95|2513.26|2504.56|2513.65|2504.95|2512.65|2503.95|39
1643598390000|2022-01-31 03:06:30|2513.51|2504.81|2513.38|2504.68|2513.69|2504.99|2513.01|2504.31|30
1643598400000|2022-01-31 03:06:40|2513.29|2504.59|2513.33|2504.63|2513.56|2504.86|2513.11|2504.41|34
1643598410000|2022-01-31 03:06:50|2513.39|2504.69|2513.44|2504.74|2513.44|2504.74|2513.24|2504.54|31
1643598420000|2022-01-31 03:07:00|2513.47|2504.77|2512.45|2503.75|2514.09|2505.39|2512.45|2503.75|36
1643598430000|2022-01-31 03:07:10|2512.53|2503.83|2513.48|2504.78|2514.05|2505.35|2512.52|2503.82|27
1643598440000|2022-01-31 03:07:20|2513.36|2504.66|2512.3|2503.6|2513.36|2504.66|2512.29|2503.59|30
1643598450000|2022-01-31 03:07:30|2512.31|2503.61|2512.95|2504.25|2513.39|2504.69|2512.26|2503.56|31
1643598460000|2022-01-31 03:07:40|2512.96|2504.26|2514.32|2505.62|2514.32|2505.62|2512.96|2504.26|32
1643598470000|2022-01-31 03:07:50|2514.42|2505.72|2514.52|2505.82|2514.72|2506.02|2514.07|2505.37|37
1643598480000|2022-01-31 03:08:00|2514.53|2505.83|2514.81|2506.11|2514.91|2506.21|2513.99|2505.29|33
1643598490000|2022-01-31 03:08:10|2514.79|2506.09|2513.83|2505.13|2514.79|2506.09|2513.62|2504.92|36
1643598500000|2022-01-31 03:08:20|2513.8|2505.1|2513.09|2504.39|2513.94|2505.24|2513|2504.3|31
1643598510000|2022-01-31 03:08:30|2513.11|2504.41|2513.89|2505.19|2513.89|2505.19|2513.11|2504.41|30
1643598520000|2022-01-31 03:08:40|2514.17|2505.47|2514.63|2505.93|2514.82|2506.12|2514.17|2505.47|33
1643598530000|2022-01-31 03:08:50|2514.8|2506.1|2515.11|2506.41|2515.65|2506.95|2514.66|2505.96|26
1643598540000|2022-01-31 03:09:00|2514.96|2506.26|2515.75|2507.05|2515.75|2507.05|2514.39|2505.69|32
1643598550000|2022-01-31 03:09:10|2515.84|2507.14|2517.47|2508.77|2517.48|2508.78|2515.75|2507.05|32
1643598560000|2022-01-31 03:09:20|2517.51|2508.81|2517.67|2508.97|2517.89|2509.19|2517.47|2508.77|25
1643598570000|2022-01-31 03:09:30|2517.69|2508.99|2517.87|2509.17|2517.87|2509.17|2517.46|2508.76|29
1643598580000|2022-01-31 03:09:40|2517.81|2509.11|2517.63|2508.93|2517.95|2509.25|2517.2|2508.5|35
1643598590000|2022-01-31 03:09:50|2517.58|2508.88|2517.6|2508.9|2517.66|2508.96|2517.4|2508.7|28
1643598600000|2022-01-31 03:10:00|2517.63|2508.93|2518.3|2509.6|2518.34|2509.64|2517.58|2508.88|33
1643598610000|2022-01-31 03:10:10|2517.89|2509.19|2520.47|2511.77|2521.25|2512.55|2517.47|2508.77|39
1643598620000|2022-01-31 03:10:20|2520.24|2511.54|2521.49|2512.79|2521.51|2512.81|2520.24|2511.54|34
1643598630000|2022-01-31 03:10:30|2521.47|2512.77|2524.84|2516.14|2525.62|2516.92|2521.15|2512.45|37
1643598640000|2022-01-31 03:10:40|2524.94|2516.24|2524.13|2515.43|2525.15|2516.45|2523.81|2515.11|37
1643598650000|2022-01-31 03:10:50|2524.02|2515.32|2524.02|2515.32|2524.5|2515.8|2523.97|2515.27|35
1643598660000|2022-01-31 03:11:00|2524.14|2515.44|2523.69|2514.99|2524.23|2515.53|2523.5|2514.8|32
1643598670000|2022-01-31 03:11:10|2523.62|2514.92|2522.65|2513.95|2523.94|2515.24|2522.56|2513.86|34
1643598680000|2022-01-31 03:11:20|2522.77|2514.07|2522.59|2513.89|2522.83|2514.13|2522.59|2513.89|30
1643598690000|2022-01-31 03:11:30|2522.63|2513.93|2522.6|2513.9|2522.77|2514.07|2522.51|2513.81|25
1643598700000|2022-01-31 03:11:40|2522.57|2513.87|2522.52|2513.82|2522.71|2514.01|2522.52|2513.82|12
1643598710000|2022-01-31 03:11:50|2522.51|2513.81|2522.45|2513.75|2522.69|2513.99|2522.39|2513.69|25
1643598720000|2022-01-31 03:12:00|2522.42|2513.72|2522.46|2513.76|2522.63|2513.93|2522.42|2513.72|26
1643598730000|2022-01-31 03:12:10|2522.53|2513.83|2521.69|2512.99|2522.53|2513.83|2521.63|2512.93|32
1643598740000|2022-01-31 03:12:20|2521.68|2512.98|2523.31|2514.61|2523.59|2514.89|2521.55|2512.85|34
1643598750000|2022-01-31 03:12:30|2523.32|2514.62|2522.51|2513.81|2523.33|2514.63|2522.51|2513.81|35
1643598760000|2022-01-31 03:12:40|2522.81|2514.11|2521.74|2513.04|2522.81|2514.11|2521.39|2512.69|33
1643598770000|2022-01-31 03:12:50|2521.81|2513.11|2519.99|2511.29|2521.82|2513.12|2519.74|2511.04|34
1643598780000|2022-01-31 03:13:00|2519.9|2511.2|2520.12|2511.42|2520.29|2511.59|2519.43|2510.73|32
1643598790000|2022-01-31 03:13:10|2520.35|2511.65|2520.04|2511.34|2520.93|2512.23|2519.98|2511.28|31
1643598800000|2022-01-31 03:13:20|2520.07|2511.37|2520.33|2511.63|2520.33|2511.63|2520.06|2511.36|18
1643598810000|2022-01-31 03:13:30|2520.32|2511.62|2519.2|2510.5|2520.53|2511.83|2519.18|2510.48|31
1643598820000|2022-01-31 03:13:40|2519.32|2510.62|2517.15|2508.45|2519.32|2510.62|2517.15|2508.45|37
1643598830000|2022-01-31 03:13:50|2517.14|2508.44|2516.61|2507.91|2517.23|2508.53|2516.58|2507.88|23
1643598840000|2022-01-31 03:14:00|2516.79|2508.09|2518.72|2510.02|2518.82|2510.12|2516.79|2508.09|35
1643598850000|2022-01-31 03:14:10|2518.79|2510.09|2518.85|2510.15|2519.17|2510.47|2518.64|2509.94|35
1643598860000|2022-01-31 03:14:20|2518.83|2510.13|2518.01|2509.31|2518.93|2510.23|2518.01|2509.31|37
1643598870000|2022-01-31 03:14:30|2517.99|2509.29|2518.21|2509.51|2518.21|2509.51|2517.9|2509.2|34
1643598880000|2022-01-31 03:14:40|2518.2|2509.5|2518.94|2510.24|2518.94|2510.24|2518.2|2509.5|35
1643598890000|2022-01-31 03:14:50|2518.91|2510.21|2518.27|2509.57|2518.99|2510.29|2517.99|2509.29|38
1643598900000|2022-01-31 03:15:00|2518.13|2509.43|2518.88|2510.18|2518.88|2510.18|2517.85|2509.15|35
1643598910000|2022-01-31 03:15:10|2518.96|2510.26|2518.31|2509.61|2518.96|2510.26|2518.2|2509.5|33
1643598920000|2022-01-31 03:15:20|2518.34|2509.64|2518.4|2509.7|2518.63|2509.93|2518.26|2509.56|33
1643598930000|2022-01-31 03:15:30|2518.41|2509.71|2518.46|2509.76|2518.75|2510.05|2518.33|2509.63|28
1643598940000|2022-01-31 03:15:40|2518.39|2509.69|2518.49|2509.79|2518.78|2510.08|2518.33|2509.63|27
1643598950000|2022-01-31 03:15:50|2518.6|2509.9|2517.48|2508.78|2518.86|2510.16|2517.42|2508.72|35
1643598960000|2022-01-31 03:16:00|2517.44|2508.74|2519.65|2510.95|2519.65|2510.95|2517.44|2508.74|34
1643598970000|2022-01-31 03:16:10|2519.63|2510.93|2519.06|2510.36|2520.36|2511.66|2518.61|2509.91|37
1643598980000|2022-01-31 03:16:20|2519.04|2510.34|2518.41|2509.71|2519.04|2510.34|2518.41|2509.71|30
1643598990000|2022-01-31 03:16:30|2518.38|2509.68|2518.97|2510.27|2518.97|2510.27|2518.24|2509.54|35
1643599000000|2022-01-31 03:16:40|2518.99|2510.29|2518.93|2510.23|2519.17|2510.47|2518.9|2510.2|31
1643599010000|2022-01-31 03:16:50|2518.87|2510.17|2519.09|2510.39|2519.28|2510.58|2518.8|2510.1|36
1643599020000|2022-01-31 03:17:00|2519.24|2510.54|2519.43|2510.73|2519.73|2511.03|2519.24|2510.54|37
1643599030000|2022-01-31 03:17:10|2519.44|2510.74|2518.73|2510.03|2519.44|2510.74|2518.57|2509.87|26
1643599040000|2022-01-31 03:17:20|2518.89|2510.19|2518.53|2509.83|2519.07|2510.37|2518.41|2509.71|35
1643599050000|2022-01-31 03:17:30|2518.63|2509.93|2517.97|2509.27|2518.63|2509.93|2517.87|2509.17|35
1643599060000|2022-01-31 03:17:40|2517.98|2509.28|2519.88|2511.18|2520.42|2511.72|2517.81|2509.11|37
1643599070000|2022-01-31 03:17:50|2519.39|2510.69|2519.56|2510.86|2519.85|2511.15|2519.08|2510.38|37
1643599080000|2022-01-31 03:18:00|2519.43|2510.73|2520.54|2511.84|2520.7|2512|2518.97|2510.27|34
1643599090000|2022-01-31 03:18:10|2521.22|2512.52|2519.96|2511.26|2521.38|2512.68|2519.88|2511.18|28
1643599100000|2022-01-31 03:18:20|2519.94|2511.24|2519.73|2511.03|2519.94|2511.24|2519.58|2510.88|24
1643599110000|2022-01-31 03:18:30|2519.72|2511.02|2520.4|2511.7|2520.78|2512.08|2519.65|2510.95|32
1643599120000|2022-01-31 03:18:40|2520.39|2511.69|2520.68|2511.98|2520.68|2511.98|2520.31|2511.61|27
1643599130000|2022-01-31 03:18:50|2520.67|2511.97|2520.45|2511.75|2520.7|2512|2520.45|2511.75|20
1643599140000|2022-01-31 03:19:00|2520.48|2511.78|2520.74|2512.04|2520.8|2512.1|2520.4|2511.7|25
1643599150000|2022-01-31 03:19:10|2520.68|2511.98|2520.65|2511.95|2520.88|2512.18|2520.52|2511.82|27
1643599160000|2022-01-31 03:19:20|2520.35|2511.65|2520.03|2511.33|2520.83|2512.13|2520.03|2511.33|32
1643599170000|2022-01-31 03:19:30|2520.14|2511.44|2520.29|2511.59|2520.47|2511.77|2519.84|2511.14|35
1643599180000|2022-01-31 03:19:40|2520.6|2511.9|2520.44|2511.74|2520.84|2512.14|2520.22|2511.52|33
1643599190000|2022-01-31 03:19:50|2520.74|2512.04|2520.49|2511.79|2521.2|2512.5|2520.49|2511.79|28
1643599200000|2022-01-31 03:20:00|2520.9|2512.2|2521.43|2512.73|2521.5|2512.8|2520.41|2511.71|26
1643599210000|2022-01-31 03:20:10|2521.39|2512.69|2520.71|2512.01|2521.39|2512.69|2520.42|2511.72|17
1643599220000|2022-01-31 03:20:20|2520.4|2511.7|2520.22|2511.52|2520.63|2511.93|2519.79|2511.09|29
1643599230000|2022-01-31 03:20:30|2520.23|2511.53|2520.39|2511.69|2520.81|2512.11|2520.07|2511.37|15
1643599240000|2022-01-31 03:20:40|2520.7|2512|2519.81|2511.11|2520.7|2512|2519.46|2510.76|27
1643599250000|2022-01-31 03:20:50|2519.83|2511.13|2519.69|2510.99|2520.05|2511.35|2519.69|2510.99|19
1643599260000|2022-01-31 03:21:00|2519.93|2511.23|2520.68|2511.98|2520.68|2511.98|2519.89|2511.19|31
1643599270000|2022-01-31 03:21:10|2520.59|2511.89|2520.41|2511.71|2520.66|2511.96|2519.92|2511.22|26
1643599280000|2022-01-31 03:21:20|2520.08|2511.38|2520.47|2511.77|2520.78|2512.08|2520.05|2511.35|24
1643599290000|2022-01-31 03:21:30|2520.37|2511.67|2520.49|2511.79|2520.66|2511.96|2520.12|2511.42|31
1643599300000|2022-01-31 03:21:40|2520.48|2511.78|2520.53|2511.83|2520.58|2511.88|2520.17|2511.47|19
1643599310000|2022-01-31 03:21:50|2520.58|2511.88|2520.29|2511.59|2521.07|2512.37|2520.18|2511.48|34
1643599320000|2022-01-31 03:22:00|2520.26|2511.56|2520.35|2511.65|2520.77|2512.07|2519.87|2511.17|32
1643599330000|2022-01-31 03:22:10|2520.13|2511.43|2520.52|2511.82|2520.64|2511.94|2519.82|2511.12|33
1643599340000|2022-01-31 03:22:20|2520.62|2511.92|2520.06|2511.36|2520.63|2511.93|2519.77|2511.07|28
1643599350000|2022-01-31 03:22:30|2519.82|2511.12|2520.08|2511.38|2520.89|2512.19|2519.76|2511.06|34
1643599360000|2022-01-31 03:22:40|2519.84|2511.14|2518.62|2509.92|2520.11|2511.41|2518.51|2509.81|36
1643599370000|2022-01-31 03:22:50|2518.61|2509.91|2518.36|2509.66|2518.75|2510.05|2517.24|2508.54|34
1643599380000|2022-01-31 03:23:00|2518.32|2509.62|2519.58|2510.88|2519.6|2510.9|2518.22|2509.52|29
1643599390000|2022-01-31 03:23:10|2519.8|2511.1|2518.83|2510.13|2520.5|2511.8|2518.38|2509.68|38
1643599400000|2022-01-31 03:23:20|2518.66|2509.96|2517.88|2509.18|2518.66|2509.96|2517.23|2508.53|34
1643599410000|2022-01-31 03:23:30|2517.91|2509.21|2518.94|2510.24|2519.32|2510.62|2517.73|2509.03|36
1643599420000|2022-01-31 03:23:40|2518.9|2510.2|2517.79|2509.09|2518.99|2510.29|2517.79|2509.09|37
1643599430000|2022-01-31 03:23:50|2518.2|2509.5|2518.33|2509.63|2519.28|2510.58|2518.04|2509.34|33
1643599440000|2022-01-31 03:24:00|2518.25|2509.55|2518.06|2509.36|2518.68|2509.98|2517.74|2509.04|37
1643599450000|2022-01-31 03:24:10|2518|2509.3|2518.85|2510.15|2519.14|2510.44|2517.98|2509.28|34
1643599460000|2022-01-31 03:24:20|2518.9|2510.2|2518.09|2509.39|2519.48|2510.78|2518.09|2509.39|32
1643599470000|2022-01-31 03:24:30|2518.12|2509.42|2516.16|2507.46|2518.4|2509.7|2515.72|2507.02|36
1643599480000|2022-01-31 03:24:40|2516.31|2507.61|2516.52|2507.82|2516.64|2507.94|2516.31|2507.61|31
1643599490000|2022-01-31 03:24:50|2516.54|2507.84|2517.03|2508.33|2517.1|2508.4|2516.41|2507.71|31
1643599500000|2022-01-31 03:25:00|2517.02|2508.32|2518.37|2509.67|2518.37|2509.67|2516.93|2508.23|29
1643599510000|2022-01-31 03:25:10|2518.34|2509.64|2517.73|2509.03|2518.45|2509.75|2517.69|2508.99|25
1643599520000|2022-01-31 03:25:20|2517.69|2508.99|2516.62|2507.92|2517.73|2509.03|2516.33|2507.63|35
1643599530000|2022-01-31 03:25:30|2516.48|2507.78|2516.94|2508.24|2516.94|2508.24|2516.2|2507.5|33
1643599540000|2022-01-31 03:25:40|2516.67|2507.97|2517.63|2508.93|2518.31|2509.61|2516.4|2507.7|36
1643599550000|2022-01-31 03:25:50|2517.7|2509|2516.99|2508.29|2517.79|2509.09|2516.64|2507.94|32
1643599560000|2022-01-31 03:26:00|2517.03|2508.33|2517.18|2508.48|2517.3|2508.6|2516.84|2508.14|36
1643599570000|2022-01-31 03:26:10|2517.02|2508.32|2517.87|2509.17|2517.96|2509.26|2516.99|2508.29|36
1643599580000|2022-01-31 03:26:20|2517.64|2508.94|2517.57|2508.87|2517.9|2509.2|2517.5|2508.8|30
1643599590000|2022-01-31 03:26:30|2517.56|2508.86|2518.13|2509.43|2518.13|2509.43|2517.32|2508.62|27
1643599600000|2022-01-31 03:26:40|2518.17|2509.47|2520.48|2511.78|2520.51|2511.81|2518.17|2509.47|33
1643599610000|2022-01-31 03:26:50|2520.45|2511.75|2520.6|2511.9|2520.71|2512.01|2519.8|2511.1|35
1643599620000|2022-01-31 03:27:00|2520.53|2511.83|2520.57|2511.87|2520.66|2511.96|2520.42|2511.72|22
1643599630000|2022-01-31 03:27:10|2520.4|2511.7|2519.46|2510.76|2520.4|2511.7|2518.16|2509.46|34
1643599640000|2022-01-31 03:27:20|2519.72|2511.02|2519.9|2511.2|2520.22|2511.52|2519.66|2510.96|31
1643599650000|2022-01-31 03:27:30|2520.02|2511.32|2520.44|2511.74|2520.5|2511.8|2519.83|2511.13|33
1643599660000|2022-01-31 03:27:40|2520.17|2511.47|2518.81|2510.11|2520.44|2511.74|2518.73|2510.03|33
1643599670000|2022-01-31 03:27:50|2518.83|2510.13|2518.31|2509.61|2518.91|2510.21|2518.22|2509.52|37
1643599680000|2022-01-31 03:28:00|2518.3|2509.6|2519.63|2510.93|2519.86|2511.16|2518.3|2509.6|36
1643599690000|2022-01-31 03:28:10|2519.81|2511.11|2518.22|2509.52|2519.83|2511.13|2518.22|2509.52|37
1643599700000|2022-01-31 03:28:20|2518.53|2509.83|2517.92|2509.22|2518.57|2509.87|2517.89|2509.19|37
1643599710000|2022-01-31 03:28:30|2517.69|2508.99|2515.77|2507.07|2517.91|2509.21|2515.73|2507.03|36
1643599720000|2022-01-31 03:28:40|2515.76|2507.06|2517.15|2508.45|2517.15|2508.45|2515.73|2507.03|31
1643599730000|2022-01-31 03:28:50|2517.66|2508.96|2518.52|2509.82|2519.05|2510.35|2517.66|2508.96|37
1643599740000|2022-01-31 03:29:00|2518.61|2509.91|2517.93|2509.23|2518.61|2509.91|2517.8|2509.1|20
1643599750000|2022-01-31 03:29:10|2517.86|2509.16|2517.77|2509.07|2517.93|2509.23|2517.77|2509.07|5
1643599760000|2022-01-31 03:29:20|2517.68|2508.98|2517.31|2508.61|2517.86|2509.16|2517.3|2508.6|28
1643599770000|2022-01-31 03:29:30|2517.28|2508.58|2517.6|2508.9|2517.89|2509.19|2517.28|2508.58|31
1643599780000|2022-01-31 03:29:40|2517.7|2509|2518.08|2509.38|2518.43|2509.73|2517.7|2509|34
1643599790000|2022-01-31 03:29:50|2517.78|2509.08|2520.18|2511.48|2520.28|2511.58|2517.56|2508.86|35
1643599800000|2022-01-31 03:30:00|2520.15|2511.45|2519.66|2510.96|2520.36|2511.66|2519.23|2510.53|33
1643599810000|2022-01-31 03:30:10|2519.65|2510.95|2518.52|2509.82|2519.65|2510.95|2518.27|2509.57|30
1643599820000|2022-01-31 03:30:20|2518.59|2509.89|2518.42|2509.72|2518.74|2510.04|2517.91|2509.21|35
1643599830000|2022-01-31 03:30:30|2518.69|2509.99|2518.4|2509.7|2518.71|2510.01|2518.14|2509.44|30
1643599840000|2022-01-31 03:30:40|2518.33|2509.63|2518.28|2509.58|2518.42|2509.72|2518.2|2509.5|23
1643599850000|2022-01-31 03:30:50|2518.26|2509.56|2518.23|2509.53|2518.63|2509.93|2517.91|2509.21|25
1643599860000|2022-01-31 03:31:00|2518.22|2509.52|2518.35|2509.65|2518.35|2509.65|2517.72|2509.02|26
1643599870000|2022-01-31 03:31:10|2518.19|2509.49|2519.94|2511.24|2520.14|2511.44|2517.98|2509.28|36
1643599880000|2022-01-31 03:31:20|2520.02|2511.32|2519.83|2511.13|2520.13|2511.43|2518.71|2510.01|39
1643599890000|2022-01-31 03:31:30|2519.82|2511.12|2518.93|2510.23|2519.94|2511.24|2518.73|2510.03|32
1643599900000|2022-01-31 03:31:40|2518.92|2510.22|2519.37|2510.67|2519.55|2510.85|2518.56|2509.86|30
1643599910000|2022-01-31 03:31:50|2519.1|2510.4|2518.82|2510.12|2519.58|2510.88|2518.82|2510.12|34
1643599920000|2022-01-31 03:32:00|2518.84|2510.14|2519.24|2510.54|2519.83|2511.13|2518.81|2510.11|25
1643599930000|2022-01-31 03:32:10|2518.92|2510.22|2513.68|2504.98|2518.92|2510.22|2513.59|2504.89|39
1643599940000|2022-01-31 03:32:20|2513.8|2505.1|2515.6|2506.9|2515.6|2506.9|2513.33|2504.63|32
1643599950000|2022-01-31 03:32:30|2515.66|2506.96|2513.68|2504.98|2515.95|2507.25|2513.34|2504.64|35
1643599960000|2022-01-31 03:32:40|2513.78|2505.08|2514.67|2505.97|2514.73|2506.03|2513.42|2504.72|31
1643599970000|2022-01-31 03:32:50|2514.59|2505.89|2513.73|2505.03|2514.86|2506.16|2513.73|2505.03|26
1643599980000|2022-01-31 03:33:00|2513.67|2504.97|2515|2506.3|2515.13|2506.43|2513.31|2504.61|35
1643599990000|2022-01-31 03:33:10|2515.19|2506.49|2515.42|2506.72|2516.9|2508.2|2515.19|2506.49|38
1643600000000|2022-01-31 03:33:20|2515.38|2506.68|2515.45|2506.75|2515.84|2507.14|2515.21|2506.51|33
1643600010000|2022-01-31 03:33:30|2515.51|2506.81|2514.19|2505.49|2515.64|2506.94|2513.67|2504.97|34
1643600020000|2022-01-31 03:33:40|2514.1|2505.4|2515.16|2506.46|2515.41|2506.71|2513.75|2505.05|34
1643600030000|2022-01-31 03:33:50|2515.32|2506.62|2513.2|2504.5|2515.47|2506.77|2512.24|2503.54|35
1643600040000|2022-01-31 03:34:00|2513.07|2504.37|2514.56|2505.86|2514.79|2506.09|2512.66|2503.96|35
1643600050000|2022-01-31 03:34:10|2514.87|2506.17|2515.19|2506.49|2515.49|2506.79|2514.42|2505.72|39
1643600060000|2022-01-31 03:34:20|2515.43|2506.73|2514.98|2506.28|2515.69|2506.99|2514.57|2505.87|34
1643600070000|2022-01-31 03:34:30|2515.04|2506.34|2515.31|2506.61|2515.36|2506.66|2514.81|2506.11|31
1643600080000|2022-01-31 03:34:40|2515.23|2506.53|2515.78|2507.08|2516|2507.3|2514.8|2506.1|34
1643600090000|2022-01-31 03:34:50|2515.67|2506.97|2515.33|2506.63|2515.97|2507.27|2515.23|2506.53|36
1643600100000|2022-01-31 03:35:00|2515.25|2506.55|2516.07|2507.37|2516.22|2507.52|2515.18|2506.48|37
1643600110000|2022-01-31 03:35:10|2515.89|2507.19|2515.38|2506.68|2516.13|2507.43|2514.8|2506.1|37
1643600120000|2022-01-31 03:35:20|2515.42|2506.72|2514.93|2506.23|2515.44|2506.74|2514.28|2505.58|31
1643600130000|2022-01-31 03:35:30|2515.1|2506.4|2515.45|2506.75|2516.54|2507.84|2514.74|2506.04|37
1643600140000|2022-01-31 03:35:40|2515.51|2506.81|2515.6|2506.9|2515.83|2507.13|2515.51|2506.81|34
1643600150000|2022-01-31 03:35:50|2515.59|2506.89|2516.28|2507.58|2516.28|2507.58|2515.58|2506.88|26
1643600160000|2022-01-31 03:36:00|2516.76|2508.06|2515.63|2506.93|2516.77|2508.07|2515.63|2506.93|26
1643600170000|2022-01-31 03:36:10|2515.58|2506.88|2515.65|2506.95|2515.86|2507.16|2515.28|2506.58|35
1643600180000|2022-01-31 03:36:20|2515.52|2506.82|2515.66|2506.96|2515.83|2507.13|2515.52|2506.82|29
1643600190000|2022-01-31 03:36:30|2515.67|2506.97|2515.96|2507.26|2516.08|2507.38|2515.67|2506.97|23
1643600200000|2022-01-31 03:36:40|2515.87|2507.17|2515.85|2507.15|2516|2507.3|2515.69|2506.99|32
1643600210000|2022-01-31 03:36:50|2515.76|2507.06|2515.56|2506.86|2516.24|2507.54|2515.39|2506.69|26
1643600220000|2022-01-31 03:37:00|2515.35|2506.65|2516.19|2507.49|2516.37|2507.67|2515.35|2506.65|34
1643600230000|2022-01-31 03:37:10|2516.18|2507.48|2516.69|2507.99|2516.71|2508.01|2516.14|2507.44|34
1643600240000|2022-01-31 03:37:20|2516.6|2507.9|2517.08|2508.38|2517.2|2508.5|2516.54|2507.84|32
1643600250000|2022-01-31 03:37:30|2517.04|2508.34|2517.38|2508.68|2517.47|2508.77|2517.04|2508.34|31
1643600260000|2022-01-31 03:37:40|2517.41|2508.71|2517.42|2508.72|2517.5|2508.8|2517.27|2508.57|23
1643600270000|2022-01-31 03:37:50|2517.41|2508.71|2517.41|2508.71|2517.45|2508.75|2517.29|2508.59|29
1643600280000|2022-01-31 03:38:00|2517.37|2508.67|2517.46|2508.76|2517.5|2508.8|2517.37|2508.67|16
1643600290000|2022-01-31 03:38:10|2517.47|2508.77|2517.58|2508.88|2517.67|2508.97|2517.45|2508.75|28
1643600300000|2022-01-31 03:38:20|2517.57|2508.87|2519.57|2510.87|2519.57|2510.87|2517.5|2508.8|32
1643600310000|2022-01-31 03:38:30|2520.6|2511.9|2521.14|2512.44|2522|2513.3|2520.6|2511.9|37
1643600320000|2022-01-31 03:38:40|2521.37|2512.67|2521|2512.3|2521.49|2512.79|2520.86|2512.16|33
1643600330000|2022-01-31 03:38:50|2520.93|2512.23|2519.04|2510.34|2521.45|2512.75|2518.57|2509.87|36
1643600340000|2022-01-31 03:39:00|2518.65|2509.95|2518.78|2510.08|2518.93|2510.23|2518.33|2509.63|37
1643600350000|2022-01-31 03:39:10|2518.57|2509.87|2519.21|2510.51|2519.52|2510.82|2518.38|2509.68|33
1643600360000|2022-01-31 03:39:20|2519.2|2510.5|2518.74|2510.04|2519.43|2510.73|2518.74|2510.04|36
1643600370000|2022-01-31 03:39:30|2518.73|2510.03|2518.78|2510.08|2519.14|2510.44|2518.67|2509.97|38
1643600380000|2022-01-31 03:39:40|2518.81|2510.11|2518.99|2510.29|2519.39|2510.69|2518.76|2510.06|31
1643600390000|2022-01-31 03:39:50|2518.98|2510.28|2519|2510.3|2519.43|2510.73|2518.86|2510.16|38
1643600400000|2022-01-31 03:40:00|2518.99|2510.29|2519.26|2510.56|2519.26|2510.56|2518.99|2510.29|26
1643600410000|2022-01-31 03:40:10|2519.27|2510.57|2520.15|2511.45|2520.18|2511.48|2519.25|2510.55|24
1643600420000|2022-01-31 03:40:20|2520.14|2511.44|2518.6|2509.9|2520.18|2511.48|2518.6|2509.9|24
1643600430000|2022-01-31 03:40:30|2518.64|2509.94|2518.72|2510.02|2518.82|2510.12|2518.54|2509.84|23
1643600440000|2022-01-31 03:40:40|2518.44|2509.74|2519.71|2511.01|2520.06|2511.36|2518.35|2509.65|39
1643600450000|2022-01-31 03:40:50|2519.49|2510.79|2518.71|2510.01|2519.79|2511.09|2518.21|2509.51|34
1643600460000|2022-01-31 03:41:00|2518.55|2509.85|2519.13|2510.43|2519.48|2510.78|2518.55|2509.85|32
1643600470000|2022-01-31 03:41:10|2518.9|2510.2|2518.83|2510.13|2519.14|2510.44|2518.83|2510.13|22
1643600480000|2022-01-31 03:41:20|2519.01|2510.31|2519.09|2510.39|2519.09|2510.39|2518.7|2510|26
1643600490000|2022-01-31 03:41:30|2519.45|2510.75|2518.22|2509.52|2519.51|2510.81|2518.22|2509.52|28
1643600500000|2022-01-31 03:41:40|2518.24|2509.54|2517.8|2509.1|2518.31|2509.61|2517.8|2509.1|18
1643600510000|2022-01-31 03:41:50|2517.61|2508.91|2517.31|2508.61|2517.61|2508.91|2516.96|2508.26|26
1643600520000|2022-01-31 03:42:00|2517.35|2508.65|2516.81|2508.11|2517.42|2508.72|2516.81|2508.11|32
1643600530000|2022-01-31 03:42:10|2516.89|2508.19|2516.84|2508.14|2517.49|2508.79|2516.42|2507.72|32
1643600540000|2022-01-31 03:42:20|2516.64|2507.94|2516.73|2508.03|2517.06|2508.36|2516.57|2507.87|34
1643600550000|2022-01-31 03:42:30|2516.7|2508|2517.28|2508.58|2517.28|2508.58|2516.67|2507.97|35
1643600560000|2022-01-31 03:42:40|2517.43|2508.73|2517|2508.3|2517.76|2509.06|2516.73|2508.03|28
1643600570000|2022-01-31 03:42:50|2516.99|2508.29|2516.86|2508.16|2517.09|2508.39|2516.78|2508.08|35
1643600580000|2022-01-31 03:43:00|2516.87|2508.17|2516.94|2508.24|2516.95|2508.25|2516.85|2508.15|22
1643600590000|2022-01-31 03:43:10|2516.9|2508.2|2516.94|2508.24|2516.97|2508.27|2516.81|2508.11|18
1643600600000|2022-01-31 03:43:20|2516.88|2508.18|2517.42|2508.72|2517.53|2508.83|2516.88|2508.18|33
1643600610000|2022-01-31 03:43:30|2517.44|2508.74|2517.49|2508.79|2517.49|2508.79|2517.11|2508.41|23
1643600620000|2022-01-31 03:43:40|2517.5|2508.8|2519.95|2511.25|2520.27|2511.57|2517.5|2508.8|34
1643600630000|2022-01-31 03:43:50|2519.96|2511.26|2519.63|2510.93|2520.01|2511.31|2519.21|2510.51|31
1643600640000|2022-01-31 03:44:00|2519.65|2510.95|2519.78|2511.08|2519.83|2511.13|2519.21|2510.51|36
1643600650000|2022-01-31 03:44:10|2519.76|2511.06|2519.3|2510.6|2519.76|2511.06|2519.19|2510.49|27
1643600660000|2022-01-31 03:44:20|2519.26|2510.56|2518.92|2510.22|2519.26|2510.56|2518.47|2509.77|34
1643600670000|2022-01-31 03:44:30|2518.82|2510.12|2518.54|2509.84|2519.38|2510.68|2518.21|2509.51|39
1643600680000|2022-01-31 03:44:40|2518.68|2509.98|2518.79|2510.09|2518.86|2510.16|2518.41|2509.71|32
1643600690000|2022-01-31 03:44:50|2518.77|2510.07|2517.69|2508.99|2518.79|2510.09|2517.69|2508.99|30
1643600700000|2022-01-31 03:45:00|2517.57|2508.87|2518.19|2509.49|2518.32|2509.62|2517.18|2508.48|32
1643600710000|2022-01-31 03:45:10|2518.3|2509.6|2517.69|2508.99|2518.95|2510.25|2517.67|2508.97|32
1643600720000|2022-01-31 03:45:20|2517.68|2508.98|2518.06|2509.36|2518.17|2509.47|2517.67|2508.97|28
1643600730000|2022-01-31 03:45:30|2518.05|2509.35|2518.51|2509.81|2518.51|2509.81|2518.02|2509.32|27
1643600740000|2022-01-31 03:45:40|2518.45|2509.75|2518.79|2510.09|2519.45|2510.75|2518.44|2509.74|33
1643600750000|2022-01-31 03:45:50|2518.9|2510.2|2519.28|2510.58|2519.29|2510.59|2518.41|2509.71|32
1643600760000|2022-01-31 03:46:00|2518.8|2510.1|2517.23|2508.53|2518.93|2510.23|2517.08|2508.38|35
1643600770000|2022-01-31 03:46:10|2517.22|2508.52|2518.54|2509.84|2518.78|2510.08|2517.1|2508.4|33
1643600780000|2022-01-31 03:46:20|2518.52|2509.82|2518.37|2509.67|2518.64|2509.94|2518.17|2509.47|34
1643600790000|2022-01-31 03:46:30|2518.18|2509.48|2518.16|2509.46|2518.52|2509.82|2517.66|2508.96|36
1643600800000|2022-01-31 03:46:40|2518.38|2509.68|2518.27|2509.57|2519.25|2510.55|2518.27|2509.57|38
1643600810000|2022-01-31 03:46:50|2518.31|2509.61|2519.02|2510.32|2519.15|2510.45|2518.18|2509.48|36
1643600820000|2022-01-31 03:47:00|2518.94|2510.24|2519.68|2510.98|2519.77|2511.07|2518.85|2510.15|31
1643600830000|2022-01-31 03:47:10|2519.66|2510.96|2517.58|2508.88|2519.83|2511.13|2517.58|2508.88|33
1643600840000|2022-01-31 03:47:20|2517.56|2508.86|2517.76|2509.06|2517.97|2509.27|2517.56|2508.86|29
1643600850000|2022-01-31 03:47:30|2517.7|2509|2518.09|2509.39|2518.5|2509.8|2517.43|2508.73|32
1643600860000|2022-01-31 03:47:40|2518.11|2509.41|2517.36|2508.66|2518.11|2509.41|2517.19|2508.49|35
1643600870000|2022-01-31 03:47:50|2517.34|2508.64|2517.53|2508.83|2517.95|2509.25|2517.29|2508.59|28
1643600880000|2022-01-31 03:48:00|2517.43|2508.73|2517.25|2508.55|2517.61|2508.91|2517.06|2508.36|34
1643600890000|2022-01-31 03:48:10|2517.39|2508.69|2518.13|2509.43|2518.25|2509.55|2517.12|2508.42|36
1643600900000|2022-01-31 03:48:20|2518.04|2509.34|2518.63|2509.93|2518.82|2510.12|2518|2509.3|33
1643600910000|2022-01-31 03:48:30|2518.41|2509.71|2517.74|2509.04|2518.47|2509.77|2517.52|2508.82|40
1643600920000|2022-01-31 03:48:40|2517.71|2509.01|2517.81|2509.11|2517.91|2509.21|2517.51|2508.81|32
1643600930000|2022-01-31 03:48:50|2517.71|2509.01|2518.41|2509.71|2518.73|2510.03|2517.71|2509.01|34
1643600940000|2022-01-31 03:49:00|2518.38|2509.68|2518.68|2509.98|2518.68|2509.98|2518.38|2509.68|29
1643600950000|2022-01-31 03:49:10|2518.69|2509.99|2519.44|2510.74|2519.47|2510.77|2518.48|2509.78|29
1643600960000|2022-01-31 03:49:20|2519.45|2510.75|2519.65|2510.95|2519.71|2511.01|2519.3|2510.6|27
1643600970000|2022-01-31 03:49:30|2519.67|2510.97|2518.41|2509.71|2519.79|2511.09|2518.14|2509.44|38
1643600980000|2022-01-31 03:49:40|2518.48|2509.78|2518.71|2510.01|2518.78|2510.08|2518.36|2509.66|38
1643600990000|2022-01-31 03:49:50|2518.7|2510|2518.78|2510.08|2518.87|2510.17|2518.64|2509.94|32
1643601000000|2022-01-31 03:50:00|2518.87|2510.17|2519.72|2511.02|2519.73|2511.03|2518.68|2509.98|32
1643601010000|2022-01-31 03:50:10|2519.69|2510.99|2519.4|2510.7|2519.72|2511.02|2518.99|2510.29|35
1643601020000|2022-01-31 03:50:20|2519.42|2510.72|2519.29|2510.59|2519.68|2510.98|2519.22|2510.52|31
1643601030000|2022-01-31 03:50:30|2519.34|2510.64|2519.17|2510.47|2519.56|2510.86|2519.01|2510.31|33
1643601040000|2022-01-31 03:50:40|2519.1|2510.4|2519.18|2510.48|2519.35|2510.65|2518.93|2510.23|35
1643601050000|2022-01-31 03:50:50|2519.2|2510.5|2519.23|2510.53|2519.5|2510.8|2519.19|2510.49|30
1643601060000|2022-01-31 03:51:00|2519.42|2510.72|2519.55|2510.85|2519.55|2510.85|2519.28|2510.58|27
1643601070000|2022-01-31 03:51:10|2519.7|2511|2519.99|2511.29|2520.47|2511.77|2519.7|2511|32
1643601080000|2022-01-31 03:51:20|2520.02|2511.32|2520.43|2511.73|2520.43|2511.73|2520.02|2511.32|29
1643601090000|2022-01-31 03:51:30|2520.48|2511.78|2520.65|2511.95|2520.69|2511.99|2520.48|2511.78|32
1643601100000|2022-01-31 03:51:40|2520.68|2511.98|2520.95|2512.25|2521.67|2512.97|2520.67|2511.97|35
1643601110000|2022-01-31 03:51:50|2521.22|2512.52|2521.34|2512.64|2521.59|2512.89|2521.22|2512.52|33
1643601120000|2022-01-31 03:52:00|2521.36|2512.66|2521.35|2512.65|2521.46|2512.76|2521.23|2512.53|28
1643601130000|2022-01-31 03:52:10|2521.36|2512.66|2521.55|2512.85|2521.56|2512.86|2521.23|2512.53|32
1643601140000|2022-01-31 03:52:20|2521.53|2512.83|2521.52|2512.82|2521.78|2513.08|2521.24|2512.54|33
1643601150000|2022-01-31 03:52:30|2521.51|2512.81|2521.17|2512.47|2521.63|2512.93|2521.17|2512.47|22
1643601160000|2022-01-31 03:52:40|2521.15|2512.45|2521.81|2513.11|2522.05|2513.35|2521.15|2512.45|31
1643601170000|2022-01-31 03:52:50|2521.76|2513.06|2521.23|2512.53|2522.08|2513.38|2520.9|2512.2|35
1643601180000|2022-01-31 03:53:00|2521.07|2512.37|2520.59|2511.89|2521.34|2512.64|2520.34|2511.64|33
1643601190000|2022-01-31 03:53:10|2520.73|2512.03|2520.46|2511.76|2520.74|2512.04|2520.44|2511.74|27
1643601200000|2022-01-31 03:53:20|2520.49|2511.79|2520.6|2511.9|2520.67|2511.97|2520.45|2511.75|33
1643601210000|2022-01-31 03:53:30|2520.61|2511.91|2520.82|2512.12|2521.26|2512.56|2520.61|2511.91|33
1643601220000|2022-01-31 03:53:40|2521.02|2512.32|2520.25|2511.55|2521.02|2512.32|2520.2|2511.5|34
1643601230000|2022-01-31 03:53:50|2520.29|2511.59|2520.36|2511.66|2520.52|2511.82|2520.16|2511.46|31
1643601240000|2022-01-31 03:54:00|2520.35|2511.65|2520.45|2511.75|2520.56|2511.86|2520.13|2511.43|34
1643601250000|2022-01-31 03:54:10|2520.37|2511.67|2520.39|2511.69|2520.7|2512|2519.94|2511.24|35
1643601260000|2022-01-31 03:54:20|2520.38|2511.68|2520.3|2511.6|2520.45|2511.75|2520.25|2511.55|30
1643601270000|2022-01-31 03:54:30|2520.18|2511.48|2520.36|2511.66|2520.46|2511.76|2520.18|2511.48|27
1643601280000|2022-01-31 03:54:40|2520.15|2511.45|2519.64|2510.94|2520.18|2511.48|2518.73|2510.03|34
1643601290000|2022-01-31 03:54:50|2519.7|2511|2519.28|2510.58|2519.84|2511.14|2519.11|2510.41|35
1643601300000|2022-01-31 03:55:00|2519.23|2510.53|2519.88|2511.18|2519.88|2511.18|2519.23|2510.53|30
1643601310000|2022-01-31 03:55:10|2519.9|2511.2|2518.73|2510.03|2520.21|2511.51|2518.57|2509.87|37
1643601320000|2022-01-31 03:55:20|2518.72|2510.02|2518.58|2509.88|2518.75|2510.05|2518.41|2509.71|31
1643601330000|2022-01-31 03:55:30|2518.54|2509.84|2518.81|2510.11|2519.07|2510.37|2518.47|2509.77|34
1643601340000|2022-01-31 03:55:40|2518.67|2509.97|2518.55|2509.85|2518.7|2510|2518.38|2509.68|27
1643601350000|2022-01-31 03:55:50|2518.68|2509.98|2518.74|2510.04|2519.16|2510.46|2518.46|2509.76|37
1643601360000|2022-01-31 03:56:00|2518.7|2510|2518.52|2509.82|2518.98|2510.28|2518.23|2509.53|28
1643601370000|2022-01-31 03:56:10|2518.27|2509.57|2517.33|2508.63|2518.27|2509.57|2517.09|2508.39|28
1643601380000|2022-01-31 03:56:20|2517.3|2508.6|2518.36|2509.66|2518.36|2509.66|2516.91|2508.21|35
1643601390000|2022-01-31 03:56:30|2518.35|2509.65|2518.36|2509.66|2518.6|2509.9|2518.02|2509.32|32
1643601400000|2022-01-31 03:56:40|2518.34|2509.64|2517.93|2509.23|2518.34|2509.64|2517.85|2509.15|30
1643601410000|2022-01-31 03:56:50|2517.91|2509.21|2517.78|2509.08|2518.01|2509.31|2517.78|2509.08|23
1643601420000|2022-01-31 03:57:00|2517.77|2509.07|2517.99|2509.29|2518.39|2509.69|2517.77|2509.07|32
1643601430000|2022-01-31 03:57:10|2518.07|2509.37|2518.26|2509.56|2518.29|2509.59|2518.07|2509.37|23
1643601440000|2022-01-31 03:57:20|2518.27|2509.57|2518.17|2509.47|2518.29|2509.59|2518.05|2509.35|29
1643601450000|2022-01-31 03:57:30|2518.22|2509.52|2518.01|2509.31|2518.35|2509.65|2518.01|2509.31|22
1643601460000|2022-01-31 03:57:40|2518.2|2509.5|2518.07|2509.37|2518.32|2509.62|2517.71|2509.01|36
1643601470000|2022-01-31 03:57:50|2518.06|2509.36|2516.65|2507.95|2518.19|2509.49|2516.48|2507.78|34
1643601480000|2022-01-31 03:58:00|2516.64|2507.94|2518.07|2509.37|2518.07|2509.37|2516.6|2507.9|34
1643601490000|2022-01-31 03:58:10|2518.3|2509.6|2517.36|2508.66|2518.75|2510.05|2517.32|2508.62|38
1643601500000|2022-01-31 03:58:20|2517.37|2508.67|2517.61|2508.91|2517.62|2508.92|2517.27|2508.57|33
1643601510000|2022-01-31 03:58:30|2517.58|2508.88|2517.99|2509.29|2518.1|2509.4|2517.3|2508.6|27
1643601520000|2022-01-31 03:58:40|2518|2509.3|2517.85|2509.15|2518.05|2509.35|2517.67|2508.97|31
1643601530000|2022-01-31 03:58:50|2518.33|2509.63|2518.09|2509.39|2518.42|2509.72|2517.85|2509.15|27
1643601540000|2022-01-31 03:59:00|2517.89|2509.19|2518.22|2509.52|2518.41|2509.71|2517.85|2509.15|30
1643601550000|2022-01-31 03:59:10|2518.15|2509.45|2518.72|2510.02|2518.97|2510.27|2517.93|2509.23|30
1643601560000|2022-01-31 03:59:20|2518.75|2510.05|2518.91|2510.21|2519.46|2510.76|2518.75|2510.05|30
1643601570000|2022-01-31 03:59:30|2518.78|2510.08|2517.39|2508.69|2518.78|2510.08|2517.13|2508.43|35
1643601580000|2022-01-31 03:59:40|2517.62|2508.92|2518.38|2509.68|2518.78|2510.08|2517|2508.3|39
1643601590000|2022-01-31 03:59:50|2518.27|2509.57|2517.24|2508.54|2518.27|2509.57|2517.16|2508.46|39
1643601600000|2022-01-31 04:00:00|2517.14|2508.44|2516.23|2507.53|2517.58|2508.88|2516.07|2507.37|38
1643601610000|2022-01-31 04:00:10|2516.22|2507.52|2516.11|2507.41|2516.33|2507.63|2516.02|2507.32|34
1643601620000|2022-01-31 04:00:20|2516.12|2507.42|2516.61|2507.91|2517.02|2508.32|2515.98|2507.28|38
1643601630000|2022-01-31 04:00:30|2516.31|2507.61|2513.46|2504.76|2516.31|2507.61|2513.16|2504.46|33
1643601640000|2022-01-31 04:00:40|2513.57|2504.87|2513.33|2504.63|2513.95|2505.25|2513|2504.3|35
1643601650000|2022-01-31 04:00:50|2513.34|2504.64|2515.86|2507.16|2516.01|2507.31|2513.15|2504.45|39
1643601660000|2022-01-31 04:01:00|2515.77|2507.07|2515.22|2506.52|2515.77|2507.07|2513.95|2505.25|39
1643601670000|2022-01-31 04:01:10|2515.09|2506.39|2515.03|2506.33|2515.28|2506.58|2514.4|2505.7|32
1643601680000|2022-01-31 04:01:20|2515.06|2506.36|2514.66|2505.96|2515.2|2506.5|2514.48|2505.78|33
1643601690000|2022-01-31 04:01:30|2514.69|2505.99|2513.23|2504.53|2514.75|2506.05|2512.67|2503.97|37
1643601700000|2022-01-31 04:01:40|2513.08|2504.38|2512.09|2503.39|2513.16|2504.46|2511.88|2503.18|38
1643601710000|2022-01-31 04:01:50|2512.11|2503.41|2512.01|2503.31|2512.28|2503.58|2512|2503.3|33
1643601720000|2022-01-31 04:02:00|2512|2503.3|2511.18|2502.48|2512.13|2503.43|2511.05|2502.35|30
1643601730000|2022-01-31 04:02:10|2511.11|2502.41|2511.1|2502.4|2511.43|2502.73|2511.1|2502.4|31
1643601740000|2022-01-31 04:02:20|2511.04|2502.34|2511.44|2502.74|2511.44|2502.74|2510.99|2502.29|28
1643601750000|2022-01-31 04:02:30|2511.43|2502.73|2511.64|2502.94|2513.02|2504.32|2511.31|2502.61|37
1643601760000|2022-01-31 04:02:40|2511.7|2503|2511.42|2502.72|2511.95|2503.25|2511.28|2502.58|29
1643601770000|2022-01-31 04:02:50|2511.68|2502.98|2506.78|2498.08|2512.11|2503.41|2505.86|2497.16|38
1643601780000|2022-01-31 04:03:00|2506.89|2498.19|2505.99|2497.29|2507.39|2498.69|2505.85|2497.15|37
1643601790000|2022-01-31 04:03:10|2506.1|2497.4|2506.89|2498.19|2507|2498.3|2505.98|2497.28|38
1643601800000|2022-01-31 04:03:20|2506.81|2498.11|2506.24|2497.54|2506.86|2498.16|2505.81|2497.11|34
1643601810000|2022-01-31 04:03:30|2506.1|2497.4|2506.21|2497.51|2506.53|2497.83|2505.95|2497.25|33
1643601820000|2022-01-31 04:03:40|2506.2|2497.5|2503.88|2495.18|2506.2|2497.5|2503.88|2495.18|36
1643601830000|2022-01-31 04:03:50|2503.82|2495.12|2505.81|2497.11|2506.04|2497.34|2503.82|2495.12|36
1643601840000|2022-01-31 04:04:00|2505.79|2497.09|2506.21|2497.51|2506.22|2497.52|2505.71|2497.01|33
1643601850000|2022-01-31 04:04:10|2506.3|2497.6|2506.6|2497.9|2507.34|2498.64|2506.07|2497.37|39
1643601860000|2022-01-31 04:04:20|2506.57|2497.87|2508.45|2499.75|2508.78|2500.08|2506.33|2497.63|33
1643601870000|2022-01-31 04:04:30|2508.46|2499.76|2508.33|2499.63|2509.35|2500.65|2508.29|2499.59|36
1643601880000|2022-01-31 04:04:40|2508.44|2499.74|2508.58|2499.88|2508.62|2499.92|2508.13|2499.43|37
1643601890000|2022-01-31 04:04:50|2508.59|2499.89|2508.78|2500.08|2508.84|2500.14|2508.48|2499.78|36
1643601900000|2022-01-31 04:05:00|2508.8|2500.1|2509.72|2501.02|2509.76|2501.06|2508.69|2499.99|36
1643601910000|2022-01-31 04:05:10|2509.79|2501.09|2509.68|2500.98|2509.79|2501.09|2508.6|2499.9|40
1643601920000|2022-01-31 04:05:20|2509.7|2501|2510.13|2501.43|2510.26|2501.56|2509.48|2500.78|35
1643601930000|2022-01-31 04:05:30|2509.92|2501.22|2509.7|2501|2510.26|2501.56|2509.4|2500.7|34
1643601940000|2022-01-31 04:05:40|2509.81|2501.11|2509.71|2501.01|2509.94|2501.24|2509.57|2500.87|32
1643601950000|2022-01-31 04:05:50|2509.48|2500.78|2509.56|2500.86|2509.6|2500.9|2509.06|2500.36|32
1643601960000|2022-01-31 04:06:00|2509.59|2500.89|2510.12|2501.42|2510.29|2501.59|2509.41|2500.71|30
1643601970000|2022-01-31 04:06:10|2510.08|2501.38|2509.34|2500.64|2510.16|2501.46|2509.32|2500.62|30
1643601980000|2022-01-31 04:06:20|2509.29|2500.59|2509.09|2500.39|2509.38|2500.68|2508.73|2500.03|37
1643601990000|2022-01-31 04:06:30|2509.07|2500.37|2509.2|2500.5|2509.35|2500.65|2508.92|2500.22|31
1643602000000|2022-01-31 04:06:40|2509.19|2500.49|2507.35|2498.65|2509.22|2500.52|2507.35|2498.65|34
1643602010000|2022-01-31 04:06:50|2507.29|2498.59|2507.97|2499.27|2508.12|2499.42|2506.91|2498.21|35
1643602020000|2022-01-31 04:07:00|2508.1|2499.4|2506.89|2498.19|2508.19|2499.49|2506.54|2497.84|36
1643602030000|2022-01-31 04:07:10|2506.93|2498.23|2506.77|2498.07|2506.93|2498.23|2506.51|2497.81|34
1643602040000|2022-01-31 04:07:20|2506.76|2498.06|2506.62|2497.92|2506.84|2498.14|2506.17|2497.47|34
1643602050000|2022-01-31 04:07:30|2506.57|2497.87|2506.98|2498.28|2507.33|2498.63|2506.18|2497.48|36
1643602060000|2022-01-31 04:07:40|2506.9|2498.2|2506.84|2498.14|2507.29|2498.59|2506.69|2497.99|36
1643602070000|2022-01-31 04:07:50|2506.92|2498.22|2506.85|2498.15|2506.99|2498.29|2506.53|2497.83|30
1643602080000|2022-01-31 04:08:00|2506.86|2498.16|2506.95|2498.25|2506.95|2498.25|2506.47|2497.77|34
1643602090000|2022-01-31 04:08:10|2506.89|2498.19|2507.38|2498.68|2507.38|2498.68|2506.76|2498.06|34
1643602100000|2022-01-31 04:08:20|2507.39|2498.69|2506.68|2497.98|2507.39|2498.69|2506.44|2497.74|31
1643602110000|2022-01-31 04:08:30|2506.86|2498.16|2506.8|2498.1|2506.96|2498.26|2506.63|2497.93|37
1643602120000|2022-01-31 04:08:40|2506.79|2498.09|2506.83|2498.13|2506.83|2498.13|2506.38|2497.68|27
1643602130000|2022-01-31 04:08:50|2506.89|2498.19|2507.46|2498.76|2507.68|2498.98|2506.73|2498.03|32
1643602140000|2022-01-31 04:09:00|2507.47|2498.77|2507.17|2498.47|2507.48|2498.78|2507.16|2498.46|31
1643602150000|2022-01-31 04:09:10|2507.18|2498.48|2507.18|2498.48|2507.37|2498.67|2507.09|2498.39|25
1643602160000|2022-01-31 04:09:20|2507.22|2498.52|2506.19|2497.49|2507.22|2498.52|2505.78|2497.08|34
1643602170000|2022-01-31 04:09:30|2506.22|2497.52|2505.87|2497.17|2506.41|2497.71|2505.82|2497.12|29
1643602180000|2022-01-31 04:09:40|2505.83|2497.13|2504.97|2496.27|2506.12|2497.42|2504.85|2496.15|35
1643602190000|2022-01-31 04:09:50|2504.85|2496.15|2505.5|2496.8|2505.56|2496.86|2504.5|2495.8|35
1643602200000|2022-01-31 04:10:00|2505.49|2496.79|2504.79|2496.09|2505.49|2496.79|2504.29|2495.59|33
1643602210000|2022-01-31 04:10:10|2504.72|2496.02|2505.66|2496.96|2506.31|2497.61|2504.72|2496.02|37
1643602220000|2022-01-31 04:10:20|2505.67|2496.97|2505.52|2496.82|2505.78|2497.08|2505.24|2496.54|37
1643602230000|2022-01-31 04:10:30|2505.6|2496.9|2506.15|2497.45|2506.15|2497.45|2505.4|2496.7|32
1643602240000|2022-01-31 04:10:40|2506.38|2497.68|2507.74|2499.04|2507.78|2499.08|2506.11|2497.41|29
1643602250000|2022-01-31 04:10:50|2507.78|2499.08|2509.24|2500.54|2509.25|2500.55|2507.62|2498.92|25
1643602260000|2022-01-31 04:11:00|2509.25|2500.55|2508.21|2499.51|2509.36|2500.66|2507.87|2499.17|34
1643602270000|2022-01-31 04:11:10|2508.27|2499.57|2507.79|2499.09|2508.94|2500.24|2507.71|2499.01|31
1643602280000|2022-01-31 04:11:20|2507.82|2499.12|2506.67|2497.97|2507.98|2499.28|2506.54|2497.84|35
1643602290000|2022-01-31 04:11:30|2506.62|2497.92|2506.95|2498.25|2507.16|2498.46|2506.58|2497.88|30
1643602300000|2022-01-31 04:11:40|2507.12|2498.42|2506.85|2498.15|2507.15|2498.45|2506.72|2498.02|34
1643602310000|2022-01-31 04:11:50|2506.86|2498.16|2507.42|2498.72|2508.32|2499.62|2506.86|2498.16|39
1643602320000|2022-01-31 04:12:00|2507.43|2498.73|2508.28|2499.58|2508.48|2499.78|2507.43|2498.73|30
1643602330000|2022-01-31 04:12:10|2508.35|2499.65|2507.55|2498.85|2508.36|2499.66|2507.24|2498.54|39
1643602340000|2022-01-31 04:12:20|2507.54|2498.84|2509.6|2500.9|2509.72|2501.02|2507.54|2498.84|37
1643602350000|2022-01-31 04:12:30|2509.51|2500.81|2508.01|2499.31|2509.58|2500.88|2507.95|2499.25|36
1643602360000|2022-01-31 04:12:40|2507.75|2499.05|2508.36|2499.66|2508.4|2499.7|2507.51|2498.81|37
1643602370000|2022-01-31 04:12:50|2508.35|2499.65|2508.42|2499.72|2508.54|2499.84|2508.28|2499.58|27
1643602380000|2022-01-31 04:13:00|2508.44|2499.74|2508.42|2499.72|2508.73|2500.03|2508.38|2499.68|30
1643602390000|2022-01-31 04:13:10|2508.37|2499.67|2507.82|2499.12|2508.37|2499.67|2507.53|2498.83|34
1643602400000|2022-01-31 04:13:20|2507.83|2499.13|2505.02|2496.32|2507.83|2499.13|2505.02|2496.32|25
1643602410000|2022-01-31 04:13:30|2505.03|2496.33|2505.49|2496.79|2506.04|2497.34|2505.01|2496.31|35
1643602420000|2022-01-31 04:13:40|2505.39|2496.69|2506.32|2497.62|2506.42|2497.72|2505.39|2496.69|31
1643602430000|2022-01-31 04:13:50|2506.35|2497.65|2506.44|2497.74|2506.49|2497.79|2506.21|2497.51|34
1643602440000|2022-01-31 04:14:00|2506.58|2497.88|2506.21|2497.51|2506.96|2498.26|2505.83|2497.13|36
1643602450000|2022-01-31 04:14:10|2506.28|2497.58|2506.92|2498.22|2506.92|2498.22|2506.09|2497.39|28
1643602460000|2022-01-31 04:14:20|2506.88|2498.18|2506.71|2498.01|2506.92|2498.22|2506.34|2497.64|26
1643602470000|2022-01-31 04:14:30|2506.6|2497.9|2507|2498.3|2507.49|2498.79|2506.48|2497.78|37
1643602480000|2022-01-31 04:14:40|2507.09|2498.39|2506.76|2498.06|2507.21|2498.51|2506.6|2497.9|36
1643602490000|2022-01-31 04:14:50|2506.81|2498.11|2507.16|2498.46|2507.39|2498.69|2506.62|2497.92|35
1643602500000|2022-01-31 04:15:00|2507.22|2498.52|2507.13|2498.43|2507.31|2498.61|2507.01|2498.31|35
1643602510000|2022-01-31 04:15:10|2507.08|2498.38|2507.95|2499.25|2508.24|2499.54|2506.92|2498.22|35
1643602520000|2022-01-31 04:15:20|2507.85|2499.15|2507.85|2499.15|2507.98|2499.28|2507.19|2498.49|34
1643602530000|2022-01-31 04:15:30|2507.76|2499.06|2509.39|2500.69|2509.39|2500.69|2507.64|2498.94|35
1643602540000|2022-01-31 04:15:40|2509.46|2500.76|2509.01|2500.31|2510.02|2501.32|2508.55|2499.85|39
1643602550000|2022-01-31 04:15:50|2509.48|2500.78|2508.88|2500.18|2509.51|2500.81|2508.88|2500.18|27
1643602560000|2022-01-31 04:16:00|2508.99|2500.29|2510.09|2501.39|2510.09|2501.39|2508.29|2499.59|36
1643602570000|2022-01-31 04:16:10|2509.92|2501.22|2510.23|2501.53|2510.33|2501.63|2509.83|2501.13|31
1643602580000|2022-01-31 04:16:20|2510.29|2501.59|2510.32|2501.62|2510.4|2501.7|2510.17|2501.47|29
1643602590000|2022-01-31 04:16:30|2510.38|2501.68|2509.71|2501.01|2510.38|2501.68|2509.69|2500.99|39
1643602600000|2022-01-31 04:16:40|2509.6|2500.9|2509.53|2500.83|2509.8|2501.1|2509.41|2500.71|33
1643602610000|2022-01-31 04:16:50|2509.54|2500.84|2509.41|2500.71|2509.54|2500.84|2509.38|2500.68|32
1643602620000|2022-01-31 04:17:00|2509.39|2500.69|2507.68|2498.98|2509.45|2500.75|2507.68|2498.98|31
1643602630000|2022-01-31 04:17:10|2507.45|2498.75|2506.61|2497.91|2507.48|2498.78|2506.59|2497.89|31
1643602640000|2022-01-31 04:17:20|2506.64|2497.94|2506.68|2497.98|2506.91|2498.21|2506.01|2497.31|33
1643602650000|2022-01-31 04:17:30|2506.6|2497.9|2506.47|2497.77|2506.64|2497.94|2505.9|2497.2|36
1643602660000|2022-01-31 04:17:40|2506.46|2497.76|2506.1|2497.4|2506.62|2497.92|2506.06|2497.36|24
1643602670000|2022-01-31 04:17:50|2506.14|2497.44|2506.23|2497.53|2506.48|2497.78|2506.04|2497.34|32
1643602680000|2022-01-31 04:18:00|2506.36|2497.66|2505.65|2496.95|2506.38|2497.68|2505.33|2496.63|32
1643602690000|2022-01-31 04:18:10|2505.7|2497|2505.96|2497.26|2505.96|2497.26|2505.38|2496.68|36
1643602700000|2022-01-31 04:18:20|2505.9|2497.2|2506.75|2498.05|2506.75|2498.05|2505.58|2496.88|33
1643602710000|2022-01-31 04:18:30|2506.8|2498.1|2504.02|2495.32|2506.91|2498.21|2503.94|2495.24|37
1643602720000|2022-01-31 04:18:40|2503.86|2495.16|2504|2495.3|2504.77|2496.07|2503.64|2494.94|38
1643602730000|2022-01-31 04:18:50|2504.03|2495.33|2504.82|2496.12|2504.82|2496.12|2503.26|2494.56|37
1643602740000|2022-01-31 04:19:00|2504.84|2496.14|2504.22|2495.52|2504.95|2496.25|2504.17|2495.47|39
1643602750000|2022-01-31 04:19:10|2504.23|2495.53|2504.15|2495.45|2504.24|2495.54|2503.82|2495.12|35
1643602760000|2022-01-31 04:19:20|2504.13|2495.43|2505.39|2496.69|2505.87|2497.17|2503.88|2495.18|38
1643602770000|2022-01-31 04:19:30|2505.29|2496.59|2507.81|2499.11|2507.95|2499.25|2504.69|2495.99|35
1643602780000|2022-01-31 04:19:40|2507.63|2498.93|2507.71|2499.01|2507.8|2499.1|2507.29|2498.59|36
1643602790000|2022-01-31 04:19:50|2507.72|2499.02|2507.37|2498.67|2507.93|2499.23|2507.37|2498.67|38
1643602800000|2022-01-31 04:20:00|2507.65|2498.95|2508.16|2499.46|2508.4|2499.7|2507.65|2498.95|31
1643602810000|2022-01-31 04:20:10|2508.17|2499.47|2508.05|2499.35|2508.21|2499.51|2507.93|2499.23|29
1643602820000|2022-01-31 04:20:20|2508.03|2499.33|2505.78|2497.08|2508.04|2499.34|2505.51|2496.81|32
1643602830000|2022-01-31 04:20:30|2505.86|2497.16|2505.82|2497.12|2506|2497.3|2505.15|2496.45|36
1643602840000|2022-01-31 04:20:40|2505.83|2497.13|2505.44|2496.74|2506.99|2498.29|2505.17|2496.47|35
1643602850000|2022-01-31 04:20:50|2505.27|2496.57|2505.59|2496.89|2505.66|2496.96|2505.25|2496.55|25
1643602860000|2022-01-31 04:21:00|2505.6|2496.9|2505.48|2496.78|2505.6|2496.9|2505.47|2496.77|27
1643602870000|2022-01-31 04:21:10|2505.47|2496.77|2505.13|2496.43|2506.23|2497.53|2504.91|2496.21|36
1643602880000|2022-01-31 04:21:20|2505.26|2496.56|2505.13|2496.43|2505.86|2497.16|2505|2496.3|31
1643602890000|2022-01-31 04:21:30|2505.12|2496.42|2505.13|2496.43|2505.39|2496.69|2505.05|2496.35|31
1643602900000|2022-01-31 04:21:40|2505.29|2496.59|2505.07|2496.37|2505.29|2496.59|2504.79|2496.09|32
1643602910000|2022-01-31 04:21:50|2505.01|2496.31|2503.83|2495.13|2505.14|2496.44|2503.73|2495.03|34
1643602920000|2022-01-31 04:22:00|2503.85|2495.15|2503.29|2494.59|2503.91|2495.21|2502.85|2494.15|39
1643602930000|2022-01-31 04:22:10|2503.25|2494.55|2502.78|2494.08|2503.27|2494.57|2502.42|2493.72|39
1643602940000|2022-01-31 04:22:20|2502.74|2494.04|2501.8|2493.1|2502.74|2494.04|2501.3|2492.6|32
1643602950000|2022-01-31 04:22:30|2501.82|2493.12|2501.87|2493.17|2502.41|2493.71|2501.77|2493.07|36
1643602960000|2022-01-31 04:22:40|2501.94|2493.24|2503.67|2494.97|2504.04|2495.34|2501.94|2493.24|39
1643602970000|2022-01-31 04:22:50|2503.83|2495.13|2500.07|2491.37|2503.83|2495.13|2500|2491.3|39
1643602980000|2022-01-31 04:23:00|2500.06|2491.36|2499.55|2490.85|2500.06|2491.36|2499.14|2490.44|34
1643602990000|2022-01-31 04:23:10|2499.5|2490.8|2499.39|2490.69|2500.49|2491.79|2498.83|2490.13|34
1643603000000|2022-01-31 04:23:20|2499.24|2490.54|2499.47|2490.77|2499.49|2490.79|2499.06|2490.36|38
1643603010000|2022-01-31 04:23:30|2499.36|2490.66|2499.45|2490.75|2499.87|2491.17|2499.2|2490.5|35
1643603020000|2022-01-31 04:23:40|2499.49|2490.79|2499.53|2490.83|2499.72|2491.02|2499.42|2490.72|36
1643603030000|2022-01-31 04:23:50|2499.54|2490.84|2499.42|2490.72|2499.94|2491.24|2499.42|2490.72|29
1643603040000|2022-01-31 04:24:00|2499.36|2490.66|2499.79|2491.09|2500.37|2491.67|2499.36|2490.66|38
1643603050000|2022-01-31 04:24:10|2499.76|2491.06|2498.5|2489.8|2499.86|2491.16|2498.31|2489.61|40
1643603060000|2022-01-31 04:24:20|2498.52|2489.82|2497.31|2488.61|2498.53|2489.83|2497.07|2488.37|37
1643603070000|2022-01-31 04:24:30|2497.32|2488.62|2497.25|2488.55|2497.57|2488.87|2496.69|2487.99|36
1643603080000|2022-01-31 04:24:40|2497.23|2488.53|2497.61|2488.91|2497.98|2489.28|2497.03|2488.33|36
1643603090000|2022-01-31 04:24:50|2497.93|2489.23|2498.29|2489.59|2498.55|2489.85|2497.66|2488.96|37
1643603100000|2022-01-31 04:25:00|2497.94|2489.24|2497.99|2489.29|2499.08|2490.38|2497.77|2489.07|36
1643603110000|2022-01-31 04:25:10|2497.88|2489.18|2497.95|2489.25|2498.04|2489.34|2497.37|2488.67|35
1643603120000|2022-01-31 04:25:20|2497.97|2489.27|2497.99|2489.29|2498.18|2489.48|2497.88|2489.18|34
1643603130000|2022-01-31 04:25:30|2497.97|2489.27|2499.68|2490.98|2499.78|2491.08|2497.97|2489.27|38
1643603140000|2022-01-31 04:25:40|2499.73|2491.03|2500.45|2491.75|2500.65|2491.95|2499.44|2490.74|38
1643603150000|2022-01-31 04:25:50|2500.68|2491.98|2500.4|2491.7|2500.82|2492.12|2500.18|2491.48|34
1643603160000|2022-01-31 04:26:00|2500.2|2491.5|2500.39|2491.69|2500.51|2491.81|2500.2|2491.5|34
1643603170000|2022-01-31 04:26:10|2500.42|2491.72|2500.32|2491.62|2500.7|2492|2500.24|2491.54|35
1643603180000|2022-01-31 04:26:20|2500.45|2491.75|2500.36|2491.66|2500.49|2491.79|2500.28|2491.58|25
1643603190000|2022-01-31 04:26:30|2500.29|2491.59|2500.85|2492.15|2501.09|2492.39|2500.22|2491.52|33
1643603200000|2022-01-31 04:26:40|2500.94|2492.24|2501.9|2493.2|2501.9|2493.2|2500.85|2492.15|36
1643603210000|2022-01-31 04:26:50|2501.85|2493.15|2501.46|2492.76|2501.9|2493.2|2501.05|2492.35|30
1643603220000|2022-01-31 04:27:00|2501.45|2492.75|2501.73|2493.03|2501.77|2493.07|2501.33|2492.63|35
1643603230000|2022-01-31 04:27:10|2501.76|2493.06|2501.61|2492.91|2501.79|2493.09|2501.59|2492.89|25
1643603240000|2022-01-31 04:27:20|2501.6|2492.9|2500.9|2492.2|2501.61|2492.91|2500.13|2491.43|35
1643603250000|2022-01-31 04:27:30|2500.92|2492.22|2502.05|2493.35|2502.05|2493.35|2500.75|2492.05|34
1643603260000|2022-01-31 04:27:40|2502.07|2493.37|2502.26|2493.56|2502.48|2493.78|2501.93|2493.23|31
1643603270000|2022-01-31 04:27:50|2502.31|2493.61|2502.13|2493.43|2502.75|2494.05|2501.68|2492.98|39
1643603280000|2022-01-31 04:28:00|2501.86|2493.16|2501.79|2493.09|2502|2493.3|2501.59|2492.89|32
1643603290000|2022-01-31 04:28:10|2501.84|2493.14|2501.78|2493.08|2501.94|2493.24|2501.74|2493.04|23
1643603300000|2022-01-31 04:28:20|2501.77|2493.07|2502.11|2493.41|2502.11|2493.41|2501.64|2492.94|26
1643603310000|2022-01-31 04:28:30|2502.12|2493.42|2501.78|2493.08|2502.31|2493.61|2501.78|2493.08|26
1643603320000|2022-01-31 04:28:40|2501.76|2493.06|2499.87|2491.17|2501.77|2493.07|2499.86|2491.16|24
1643603330000|2022-01-31 04:28:50|2499.8|2491.1|2498.11|2489.41|2499.83|2491.13|2497.93|2489.23|38
1643603340000|2022-01-31 04:29:00|2498.09|2489.39|2498.02|2489.32|2498.28|2489.58|2497.81|2489.11|26
1643603350000|2022-01-31 04:29:10|2498.21|2489.51|2497.12|2488.42|2498.21|2489.51|2497.12|2488.42|33
1643603360000|2022-01-31 04:29:20|2497.14|2488.44|2495.11|2486.41|2497.41|2488.71|2492.46|2483.76|38
1643603370000|2022-01-31 04:29:30|2494.94|2486.24|2495.66|2486.96|2496.57|2487.87|2494.94|2486.24|36
1643603380000|2022-01-31 04:29:40|2496.26|2487.56|2495.27|2486.57|2496.8|2488.1|2495.21|2486.51|36
1643603390000|2022-01-31 04:29:50|2495.25|2486.55|2495.55|2486.85|2495.68|2486.98|2494.89|2486.19|38
1643603400000|2022-01-31 04:30:00|2495.52|2486.82|2494|2485.3|2495.56|2486.86|2493.99|2485.29|35
1643603410000|2022-01-31 04:30:10|2494.3|2485.6|2494.31|2485.61|2495.07|2486.37|2494.14|2485.44|36
1643603420000|2022-01-31 04:30:20|2494.33|2485.63|2493.78|2485.08|2494.44|2485.74|2493.7|2485|25
1643603430000|2022-01-31 04:30:30|2493.77|2485.07|2494.13|2485.43|2494.51|2485.81|2493.66|2484.96|32
1643603440000|2022-01-31 04:30:40|2494.14|2485.44|2494.05|2485.35|2494.23|2485.53|2493.72|2485.02|33
1643603450000|2022-01-31 04:30:50|2494.06|2485.36|2494.38|2485.68|2494.45|2485.75|2493.89|2485.19|30
1643603460000|2022-01-31 04:31:00|2494.24|2485.54|2491.62|2482.92|2494.24|2485.54|2491.62|2482.92|36
1643603470000|2022-01-31 04:31:10|2491.63|2482.93|2486.26|2477.56|2491.67|2482.97|2485.53|2476.83|39
1643603480000|2022-01-31 04:31:20|2486.14|2477.44|2486.86|2478.16|2486.86|2478.16|2485.66|2476.96|40
1643603490000|2022-01-31 04:31:30|2486.74|2478.04|2487.85|2479.15|2487.89|2479.19|2486.61|2477.91|34
1643603500000|2022-01-31 04:31:40|2487.86|2479.16|2487.68|2478.98|2488.63|2479.93|2487.33|2478.63|31
1643603510000|2022-01-31 04:31:50|2487.77|2479.07|2488.09|2479.39|2488.14|2479.44|2487.32|2478.62|34
1643603520000|2022-01-31 04:32:00|2488.1|2479.4|2487.16|2478.46|2488.47|2479.77|2487.12|2478.42|35
1643603530000|2022-01-31 04:32:10|2487.1|2478.4|2484.76|2476.06|2487.32|2478.62|2483.98|2475.28|39
1643603540000|2022-01-31 04:32:20|2484.82|2476.12|2487.65|2478.95|2488.18|2479.48|2484.8|2476.1|38
1643603550000|2022-01-31 04:32:30|2487.36|2478.66|2487.03|2478.33|2487.62|2478.92|2485.4|2476.7|37
1643603560000|2022-01-31 04:32:40|2487.17|2478.47|2486.65|2477.95|2488.74|2480.04|2486.14|2477.44|39
1643603570000|2022-01-31 04:32:50|2486.7|2478|2488.3|2479.6|2488.3|2479.6|2486.7|2478|35
1643603580000|2022-01-31 04:33:00|2488.42|2479.72|2486.99|2478.29|2488.43|2479.73|2486.99|2478.29|36
1643603590000|2022-01-31 04:33:10|2487|2478.3|2488.31|2479.61|2488.31|2479.61|2486.48|2477.78|34
1643603600000|2022-01-31 04:33:20|2488.26|2479.56|2492.17|2483.47|2492.17|2483.47|2488.26|2479.56|37
1643603610000|2022-01-31 04:33:30|2492.12|2483.42|2490.9|2482.2|2492.16|2483.46|2490.72|2482.02|40
1643603620000|2022-01-31 04:33:40|2490.92|2482.22|2492.43|2483.73|2492.43|2483.73|2490.92|2482.22|38
1643603630000|2022-01-31 04:33:50|2492.38|2483.68|2492.79|2484.09|2492.86|2484.16|2492.38|2483.68|35
1643603640000|2022-01-31 04:34:00|2492.76|2484.06|2493.05|2484.35|2493.22|2484.52|2492.08|2483.38|35
1643603650000|2022-01-31 04:34:10|2492.94|2484.24|2494.24|2485.54|2494.24|2485.54|2492.77|2484.07|36
1643603660000|2022-01-31 04:34:20|2494.22|2485.52|2492.89|2484.19|2494.55|2485.85|2492.61|2483.91|30
1643603670000|2022-01-31 04:34:30|2493.12|2484.42|2494.88|2486.18|2494.91|2486.21|2492.94|2484.24|35
1643603680000|2022-01-31 04:34:40|2494.91|2486.21|2497.37|2488.67|2497.37|2488.67|2494.45|2485.75|40
1643603690000|2022-01-31 04:34:50|2497.47|2488.77|2497.28|2488.58|2497.5|2488.8|2496.44|2487.74|37
1643603700000|2022-01-31 04:35:00|2497.29|2488.59|2496.97|2488.27|2497.66|2488.96|2496.32|2487.62|37
1643603710000|2022-01-31 04:35:10|2497.1|2488.4|2497.03|2488.33|2497.1|2488.4|2496.75|2488.05|35
1643603720000|2022-01-31 04:35:20|2497.08|2488.38|2498.21|2489.51|2498.51|2489.81|2497.08|2488.38|35
1643603730000|2022-01-31 04:35:30|2498.48|2489.78|2497.66|2488.96|2498.48|2489.78|2497.38|2488.68|35
1643603740000|2022-01-31 04:35:40|2497.6|2488.9|2497.62|2488.92|2498.4|2489.7|2497.42|2488.72|36
1643603750000|2022-01-31 04:35:50|2497.7|2489|2497.74|2489.04|2498.15|2489.45|2497.6|2488.9|33
1643603760000|2022-01-31 04:36:00|2497.78|2489.08|2499.87|2491.17|2500.06|2491.36|2497.57|2488.87|36
1643603770000|2022-01-31 04:36:10|2499.85|2491.15|2500.24|2491.54|2501.12|2492.42|2499.85|2491.15|33
1643603780000|2022-01-31 04:36:20|2500.52|2491.82|2500.26|2491.56|2501.2|2492.5|2500.26|2491.56|39
1643603790000|2022-01-31 04:36:30|2500.41|2491.71|2500.32|2491.62|2500.53|2491.83|2500.05|2491.35|37
1643603800000|2022-01-31 04:36:40|2500.33|2491.63|2500.18|2491.48|2500.48|2491.78|2500.11|2491.41|29
1643603810000|2022-01-31 04:36:50|2500.38|2491.68|2499.28|2490.58|2500.42|2491.72|2499.26|2490.56|29
1643603820000|2022-01-31 04:37:00|2499.38|2490.68|2499.33|2490.63|2499.66|2490.96|2499.33|2490.63|33
1643603830000|2022-01-31 04:37:10|2499.44|2490.74|2499.49|2490.79|2499.66|2490.96|2499.34|2490.64|27
1643603840000|2022-01-31 04:37:20|2499.47|2490.77|2499.29|2490.59|2499.67|2490.97|2499.05|2490.35|33
1643603850000|2022-01-31 04:37:30|2499.59|2490.89|2499.59|2490.89|2499.9|2491.2|2499.53|2490.83|23
1643603860000|2022-01-31 04:37:40|2499.79|2491.09|2499.35|2490.65|2500.06|2491.36|2499.35|2490.65|28
1643603870000|2022-01-31 04:37:50|2499.31|2490.61|2499.61|2490.91|2499.67|2490.97|2498.93|2490.23|33
1643603880000|2022-01-31 04:38:00|2499.56|2490.86|2500.04|2491.34|2500.04|2491.34|2499.42|2490.72|28
1643603890000|2022-01-31 04:38:10|2499.89|2491.19|2501.7|2493|2501.79|2493.09|2499.89|2491.19|23
1643603900000|2022-01-31 04:38:20|2501.72|2493.02|2501.98|2493.28|2502.2|2493.5|2501.1|2492.4|27
1643603910000|2022-01-31 04:38:30|2502.18|2493.48|2501.5|2492.8|2502.24|2493.54|2501.48|2492.78|30
1643603920000|2022-01-31 04:38:40|2501.57|2492.87|2501.41|2492.71|2501.93|2493.23|2500.85|2492.15|31
1643603930000|2022-01-31 04:38:50|2501.31|2492.61|2501.16|2492.46|2501.96|2493.26|2501.1|2492.4|38
1643603940000|2022-01-31 04:39:00|2501.14|2492.44|2500.81|2492.11|2501.31|2492.61|2500.7|2492|31
1643603950000|2022-01-31 04:39:10|2500.93|2492.23|2500.82|2492.12|2501.05|2492.35|2500.76|2492.06|26
1643603960000|2022-01-31 04:39:20|2500.69|2491.99|2500.82|2492.12|2501.08|2492.38|2500.63|2491.93|32
1643603970000|2022-01-31 04:39:30|2501.01|2492.31|2500.78|2492.08|2501.06|2492.36|2500.47|2491.77|29
1643603980000|2022-01-31 04:39:40|2500.8|2492.1|2500.9|2492.2|2500.9|2492.2|2500.53|2491.83|30
1643603990000|2022-01-31 04:39:50|2500.86|2492.16|2500.62|2491.92|2500.99|2492.29|2500.6|2491.9|32
1643604000000|2022-01-31 04:40:00|2500.71|2492.01|2500.82|2492.12|2500.84|2492.14|2500.62|2491.92|30
1643604010000|2022-01-31 04:40:10|2500.83|2492.13|2500.69|2491.99|2501.08|2492.38|2500.42|2491.72|31
1643604020000|2022-01-31 04:40:20|2500.56|2491.86|2500.39|2491.69|2501.09|2492.39|2500.37|2491.67|32
1643604030000|2022-01-31 04:40:30|2500.42|2491.72|2500.63|2491.93|2500.76|2492.06|2500.35|2491.65|33
1643604040000|2022-01-31 04:40:40|2500.77|2492.07|2499.5|2490.8|2500.77|2492.07|2499.5|2490.8|37
1643604050000|2022-01-31 04:40:50|2499.51|2490.81|2499.54|2490.84|2499.66|2490.96|2499.01|2490.31|29
1643604060000|2022-01-31 04:41:00|2499.3|2490.6|2499.35|2490.65|2499.54|2490.84|2498.79|2490.09|36
1643604070000|2022-01-31 04:41:10|2499.55|2490.85|2499.59|2490.89|2499.7|2491|2499.52|2490.82|30
1643604080000|2022-01-31 04:41:20|2499.65|2490.95|2499.68|2490.98|2499.8|2491.1|2499.51|2490.81|34
1643604090000|2022-01-31 04:41:30|2499.65|2490.95|2500.45|2491.75|2500.65|2491.95|2499.43|2490.73|33
1643604100000|2022-01-31 04:41:40|2500.44|2491.74|2501.45|2492.75|2501.45|2492.75|2500.37|2491.67|36
1643604110000|2022-01-31 04:41:50|2501.51|2492.81|2502.43|2493.73|2502.58|2493.88|2501.49|2492.79|33
1643604120000|2022-01-31 04:42:00|2502.49|2493.79|2500.13|2491.43|2502.62|2493.92|2500.1|2491.4|36
1643604130000|2022-01-31 04:42:10|2500.52|2491.82|2500.64|2491.94|2500.7|2492|2500.23|2491.53|32
1643604140000|2022-01-31 04:42:20|2500.67|2491.97|2500.7|2492|2500.7|2492|2500.34|2491.64|36
1643604150000|2022-01-31 04:42:30|2500.71|2492.01|2500.07|2491.37|2501.29|2492.59|2500.07|2491.37|33
1643604160000|2022-01-31 04:42:40|2500.14|2491.44|2500.03|2491.33|2500.27|2491.57|2499.97|2491.27|31
1643604170000|2022-01-31 04:42:50|2500.26|2491.56|2500.05|2491.35|2500.37|2491.67|2499.93|2491.23|32
1643604180000|2022-01-31 04:43:00|2500.04|2491.34|2499.9|2491.2|2500.4|2491.7|2499.9|2491.2|31
1643604190000|2022-01-31 04:43:10|2499.8|2491.1|2499.26|2490.56|2499.97|2491.27|2499.26|2490.56|26
1643604200000|2022-01-31 04:43:20|2499.38|2490.68|2499.48|2490.78|2500.2|2491.5|2499.21|2490.51|30
1643604210000|2022-01-31 04:43:30|2499.47|2490.77|2499.52|2490.82|2499.65|2490.95|2499.38|2490.68|31
1643604220000|2022-01-31 04:43:40|2499.4|2490.7|2499.75|2491.05|2499.78|2491.08|2499.4|2490.7|33
1643604230000|2022-01-31 04:43:50|2499.74|2491.04|2500.38|2491.68|2500.38|2491.68|2499.45|2490.75|33
1643604240000|2022-01-31 04:44:00|2500.26|2491.56|2500.21|2491.51|2500.36|2491.66|2500.11|2491.41|31
1643604250000|2022-01-31 04:44:10|2500.46|2491.76|2501.27|2492.57|2501.32|2492.62|2500.38|2491.68|31
1643604260000|2022-01-31 04:44:20|2501.36|2492.66|2500.64|2491.94|2501.36|2492.66|2499.73|2491.03|37
1643604270000|2022-01-31 04:44:30|2500.72|2492.02|2500.83|2492.13|2501|2492.3|2500.49|2491.79|37
1643604280000|2022-01-31 04:44:40|2500.84|2492.14|2501.41|2492.71|2501.73|2493.03|2500.67|2491.97|33
1643604290000|2022-01-31 04:44:50|2501.52|2492.82|2502.76|2494.06|2502.86|2494.16|2501.38|2492.68|36
1643604300000|2022-01-31 04:45:00|2502.71|2494.01|2501.15|2492.45|2502.76|2494.06|2500.85|2492.15|36
1643604310000|2022-01-31 04:45:10|2501.22|2492.52|2501.21|2492.51|2501.36|2492.66|2501.03|2492.33|34
1643604320000|2022-01-31 04:45:20|2501.24|2492.54|2501.65|2492.95|2501.65|2492.95|2501.18|2492.48|29
1643604330000|2022-01-31 04:45:30|2501.62|2492.92|2501.62|2492.92|2501.81|2493.11|2501.23|2492.53|32
1643604340000|2022-01-31 04:45:40|2501.61|2492.91|2500.46|2491.76|2502.07|2493.37|2500.4|2491.7|29
1643604350000|2022-01-31 04:45:50|2500.38|2491.68|2500.7|2492|2500.81|2492.11|2499.96|2491.26|33
1643604360000|2022-01-31 04:46:00|2500.72|2492.02|2500.95|2492.25|2501.19|2492.49|2500.56|2491.86|35
1643604370000|2022-01-31 04:46:10|2501.09|2492.39|2501.02|2492.32|2501.14|2492.44|2500.77|2492.07|29
1643604380000|2022-01-31 04:46:20|2500.91|2492.21|2500.61|2491.91|2501.05|2492.35|2500.55|2491.85|34
1643604390000|2022-01-31 04:46:30|2500.57|2491.87|2500.68|2491.98|2500.85|2492.15|2500.52|2491.82|35
1643604400000|2022-01-31 04:46:40|2500.69|2491.99|2500.88|2492.18|2500.99|2492.29|2500.52|2491.82|33
1643604410000|2022-01-31 04:46:50|2501.08|2492.38|2501.1|2492.4|2501.28|2492.58|2500.92|2492.22|25
1643604420000|2022-01-31 04:47:00|2501.12|2492.42|2502.35|2493.65|2502.74|2494.04|2501.12|2492.42|38
1643604430000|2022-01-31 04:47:10|2502.45|2493.75|2503.47|2494.77|2503.87|2495.17|2502.45|2493.75|35
1643604440000|2022-01-31 04:47:20|2503.6|2494.9|2503.36|2494.66|2503.78|2495.08|2502.62|2493.92|34
1643604450000|2022-01-31 04:47:30|2503.28|2494.58|2504.01|2495.31|2504.08|2495.38|2503.28|2494.58|35
1643604460000|2022-01-31 04:47:40|2504.02|2495.32|2503.92|2495.22|2504.06|2495.36|2503.89|2495.19|36
1643604470000|2022-01-31 04:47:50|2503.77|2495.07|2503.98|2495.28|2504.05|2495.35|2503.13|2494.43|37
1643604480000|2022-01-31 04:48:00|2504.05|2495.35|2504.02|2495.32|2504.07|2495.37|2503.93|2495.23|28
1643604490000|2022-01-31 04:48:10|2504.19|2495.49|2503.64|2494.94|2504.19|2495.49|2503.4|2494.7|33
1643604500000|2022-01-31 04:48:20|2503.52|2494.82|2504.27|2495.57|2504.27|2495.57|2503.4|2494.7|37
1643604510000|2022-01-31 04:48:30|2504.77|2496.07|2505.08|2496.38|2506.21|2497.51|2504.77|2496.07|36
1643604520000|2022-01-31 04:48:40|2505.04|2496.34|2506.11|2497.41|2506.11|2497.41|2503.84|2495.14|40
1643604530000|2022-01-31 04:48:50|2506.12|2497.42|2507.99|2499.29|2508.1|2499.4|2505.97|2497.27|38
1643604540000|2022-01-31 04:49:00|2508.33|2499.63|2508.3|2499.6|2508.33|2499.63|2507.15|2498.45|38
1643604550000|2022-01-31 04:49:10|2508.38|2499.68|2507.34|2498.64|2508.38|2499.68|2507.27|2498.57|34
1643604560000|2022-01-31 04:49:20|2507.41|2498.71|2507.53|2498.83|2508.75|2500.05|2507.41|2498.71|38
1643604570000|2022-01-31 04:49:30|2507.93|2499.23|2506.35|2497.65|2508.27|2499.57|2506.15|2497.45|34
1643604580000|2022-01-31 04:49:40|2506.33|2497.63|2506.29|2497.59|2506.77|2498.07|2506.23|2497.53|33
1643604590000|2022-01-31 04:49:50|2506.41|2497.71|2506.14|2497.44|2506.41|2497.71|2506.07|2497.37|25
1643604600000|2022-01-31 04:50:00|2506.07|2497.37|2506.84|2498.14|2506.87|2498.17|2505.73|2497.03|31
1643604610000|2022-01-31 04:50:10|2506.78|2498.08|2506.5|2497.8|2506.78|2498.08|2506.41|2497.71|30
1643604620000|2022-01-31 04:50:20|2506.58|2497.88|2506.06|2497.36|2506.65|2497.95|2505.81|2497.11|28
1643604630000|2022-01-31 04:50:30|2506.17|2497.47|2505.78|2497.08|2506.33|2497.63|2505.78|2497.08|18
1643604640000|2022-01-31 04:50:40|2505.66|2496.96|2504.94|2496.24|2505.68|2496.98|2504.89|2496.19|30
1643604650000|2022-01-31 04:50:50|2505.07|2496.37|2506.02|2497.32|2506.16|2497.46|2504.57|2495.87|34
1643604660000|2022-01-31 04:51:00|2505.77|2497.07|2505.69|2496.99|2506.11|2497.41|2505.56|2496.86|30
1643604670000|2022-01-31 04:51:10|2505.58|2496.88|2505.73|2497.03|2506|2497.3|2505.58|2496.88|33
1643604680000|2022-01-31 04:51:20|2505.81|2497.11|2504.88|2496.18|2505.83|2497.13|2504.84|2496.14|24
1643604690000|2022-01-31 04:51:30|2504.9|2496.2|2505.1|2496.4|2505.24|2496.54|2504.68|2495.98|34
1643604700000|2022-01-31 04:51:40|2505.09|2496.39|2504.66|2495.96|2505.28|2496.58|2504.61|2495.91|31
1643604710000|2022-01-31 04:51:50|2504.6|2495.9|2505.19|2496.49|2505.37|2496.67|2504.6|2495.9|28
1643604720000|2022-01-31 04:52:00|2505.22|2496.52|2505.01|2496.31|2505.22|2496.52|2504.7|2496|32
1643604730000|2022-01-31 04:52:10|2504.86|2496.16|2505.53|2496.83|2505.66|2496.96|2504.74|2496.04|26
1643604740000|2022-01-31 04:52:20|2505.51|2496.81|2503.7|2495|2505.71|2497.01|2503.7|2495|32
1643604750000|2022-01-31 04:52:30|2503.16|2494.46|2502.27|2493.57|2503.18|2494.48|2502.08|2493.38|34
1643604760000|2022-01-31 04:52:40|2502.35|2493.65|2502.86|2494.16|2504.23|2495.53|2502.25|2493.55|32
1643604770000|2022-01-31 04:52:50|2502.85|2494.15|2502.65|2493.95|2502.85|2494.15|2502.33|2493.63|18
1643604780000|2022-01-31 04:53:00|2502.59|2493.89|2502.51|2493.81|2503.28|2494.58|2502.51|2493.81|32
1643604790000|2022-01-31 04:53:10|2502.61|2493.91|2502.8|2494.1|2503.29|2494.59|2502.37|2493.67|34
1643604800000|2022-01-31 04:53:20|2502.81|2494.11|2502.9|2494.2|2503.16|2494.46|2502.72|2494.02|21
1643604810000|2022-01-31 04:53:30|2503.03|2494.33|2502.96|2494.26|2503.79|2495.09|2502.96|2494.26|25
1643604820000|2022-01-31 04:53:40|2502.99|2494.29|2503.13|2494.43|2503.28|2494.58|2502.5|2493.8|33
1643604830000|2022-01-31 04:53:50|2503.21|2494.51|2502.65|2493.95|2503.21|2494.51|2502.63|2493.93|27
1643604840000|2022-01-31 04:54:00|2502.77|2494.07|2502.69|2493.99|2502.77|2494.07|2502.39|2493.69|27
1643604850000|2022-01-31 04:54:10|2502.71|2494.01|2502.83|2494.13|2503.78|2495.08|2502.71|2494.01|36
1643604860000|2022-01-31 04:54:20|2502.88|2494.18|2502.5|2493.8|2502.88|2494.18|2502.21|2493.51|24
1643604870000|2022-01-31 04:54:30|2501.98|2493.28|2502.36|2493.66|2502.48|2493.78|2501.98|2493.28|23
1643604880000|2022-01-31 04:54:40|2502.39|2493.69|2504.07|2495.37|2504.21|2495.51|2502.39|2493.69|34
1643604890000|2022-01-31 04:54:50|2504.39|2495.69|2505.53|2496.83|2505.54|2496.84|2504.39|2495.69|25
1643604900000|2022-01-31 04:55:00|2505.59|2496.89|2504.18|2495.48|2505.59|2496.89|2504.01|2495.31|30
1643604910000|2022-01-31 04:55:10|2504.15|2495.45|2503.92|2495.22|2504.24|2495.54|2503.84|2495.14|16
1643604920000|2022-01-31 04:55:20|2504.12|2495.42|2504|2495.3|2504.16|2495.46|2503.83|2495.13|33
1643604930000|2022-01-31 04:55:30|2503.87|2495.17|2504.5|2495.8|2504.54|2495.84|2503.87|2495.17|30
1643604940000|2022-01-31 04:55:40|2504.29|2495.59|2503.9|2495.2|2504.42|2495.72|2503.9|2495.2|15
1643604950000|2022-01-31 04:55:50|2503.35|2494.65|2503.85|2495.15|2503.91|2495.21|2502.82|2494.12|36
1643604960000|2022-01-31 04:56:00|2503.66|2494.96|2502.99|2494.29|2503.79|2495.09|2502.76|2494.06|38
1643604970000|2022-01-31 04:56:10|2503|2494.3|2503.01|2494.31|2503.17|2494.47|2502.69|2493.99|25
1643604980000|2022-01-31 04:56:20|2503.07|2494.37|2503.21|2494.51|2503.67|2494.97|2503.07|2494.37|31
1643604990000|2022-01-31 04:56:30|2503.2|2494.5|2503.26|2494.56|2503.42|2494.72|2502.99|2494.29|31
1643605000000|2022-01-31 04:56:40|2503.25|2494.55|2503.27|2494.57|2503.3|2494.6|2503.02|2494.32|34
1643605010000|2022-01-31 04:56:50|2503.11|2494.41|2503|2494.3|2503.17|2494.47|2502.89|2494.19|29
1643605020000|2022-01-31 04:57:00|2502.96|2494.26|2503.58|2494.88|2503.65|2494.95|2502.92|2494.22|22
1643605030000|2022-01-31 04:57:10|2503.59|2494.89|2504.1|2495.4|2504.27|2495.57|2503.48|2494.78|32
1643605040000|2022-01-31 04:57:20|2503.9|2495.2|2503.57|2494.87|2504.1|2495.4|2503.32|2494.62|35
1643605050000|2022-01-31 04:57:30|2503.55|2494.85|2503.53|2494.83|2503.67|2494.97|2503.49|2494.79|29
1643605060000|2022-01-31 04:57:40|2503.51|2494.81|2504.4|2495.7|2504.5|2495.8|2503.48|2494.78|31
1643605070000|2022-01-31 04:57:50|2504.38|2495.68|2504.6|2495.9|2504.63|2495.93|2504.35|2495.65|16
1643605080000|2022-01-31 04:58:00|2504.52|2495.82|2504.62|2495.92|2504.62|2495.92|2504.49|2495.79|22
1643605090000|2022-01-31 04:58:10|2504.61|2495.91|2504.48|2495.78|2504.62|2495.92|2504.28|2495.58|26
1643605100000|2022-01-31 04:58:20|2504.51|2495.81|2504.36|2495.66|2504.6|2495.9|2504.36|2495.66|27
1643605110000|2022-01-31 04:58:30|2504.37|2495.67|2504.28|2495.58|2504.59|2495.89|2504.28|2495.58|28
1643605120000|2022-01-31 04:58:40|2504.38|2495.68|2504.19|2495.49|2505.28|2496.58|2504.12|2495.42|24
1643605130000|2022-01-31 04:58:50|2504.13|2495.43|2505.15|2496.45|2505.15|2496.45|2503.97|2495.27|29
1643605140000|2022-01-31 04:59:00|2505.07|2496.37|2505.09|2496.39|2505.15|2496.45|2504.95|2496.25|24
1643605150000|2022-01-31 04:59:10|2505|2496.3|2504.34|2495.64|2505.07|2496.37|2504.11|2495.41|29
1643605160000|2022-01-31 04:59:20|2504.35|2495.65|2504.54|2495.84|2504.65|2495.95|2504.35|2495.65|28
1643605170000|2022-01-31 04:59:30|2504.65|2495.95|2504.53|2495.83|2504.75|2496.05|2504.52|2495.82|27
1643605180000|2022-01-31 04:59:40|2504.54|2495.84|2504.49|2495.79|2504.6|2495.9|2504.47|2495.77|23
1643605190000|2022-01-31 04:59:50|2504.55|2495.85|2504.28|2495.58|2504.56|2495.86|2503.91|2495.21|36
1643605200000|2022-01-31 05:00:00|2504.36|2495.66|2501.75|2493.05|2504.36|2495.66|2501.6|2492.9|35
1643605210000|2022-01-31 05:00:10|2501.89|2493.19|2503.66|2494.96|2503.66|2494.96|2501.7|2493|35
1643605220000|2022-01-31 05:00:20|2505.33|2496.63|2503.45|2494.75|2505.83|2497.13|2503.03|2494.33|35
1643605230000|2022-01-31 05:00:30|2503.67|2494.97|2502.93|2494.23|2503.67|2494.97|2502.81|2494.11|38
1643605240000|2022-01-31 05:00:40|2502.91|2494.21|2501.59|2492.89|2502.98|2494.28|2501.42|2492.72|37
1643605250000|2022-01-31 05:00:50|2501.88|2493.18|2501.41|2492.71|2502.27|2493.57|2501.41|2492.71|32
1643605260000|2022-01-31 05:01:00|2501.5|2492.8|2502.28|2493.58|2502.32|2493.62|2501.47|2492.77|29
1643605270000|2022-01-31 05:01:10|2502.11|2493.41|2502.65|2493.95|2502.68|2493.98|2502.01|2493.31|38
1643605280000|2022-01-31 05:01:20|2502.89|2494.19|2502.65|2493.95|2502.89|2494.19|2502.48|2493.78|29
1643605290000|2022-01-31 05:01:30|2502.57|2493.87|2502.13|2493.43|2502.58|2493.88|2501.96|2493.26|34
1643605300000|2022-01-31 05:01:40|2502.07|2493.37|2502.43|2493.73|2502.45|2493.75|2501.7|2493|32
1643605310000|2022-01-31 05:01:50|2502.44|2493.74|2501.68|2492.98|2502.6|2493.9|2501.68|2492.98|29
1643605320000|2022-01-31 05:02:00|2501.75|2493.05|2502.28|2493.58|2502.35|2493.65|2501.6|2492.9|26
1643605330000|2022-01-31 05:02:10|2502.43|2493.73|2502.26|2493.56|2502.53|2493.83|2502.16|2493.46|27
1643605340000|2022-01-31 05:02:20|2502.27|2493.57|2503.21|2494.51|2503.3|2494.6|2502.27|2493.57|32
1643605350000|2022-01-31 05:02:30|2503.2|2494.5|2503.31|2494.61|2503.32|2494.62|2503.17|2494.47|27
1643605360000|2022-01-31 05:02:40|2503.17|2494.47|2503.31|2494.61|2503.48|2494.78|2502.63|2493.93|37
1643605370000|2022-01-31 05:02:50|2503.36|2494.66|2504.04|2495.34|2504.2|2495.5|2503.01|2494.31|35
1643605380000|2022-01-31 05:03:00|2504.17|2495.47|2506.01|2497.31|2506.17|2497.47|2504.07|2495.37|38
1643605390000|2022-01-31 05:03:10|2506.04|2497.34|2504.51|2495.81|2506.26|2497.56|2504.48|2495.78|35
1643605400000|2022-01-31 05:03:20|2504.27|2495.57|2504.8|2496.1|2504.83|2496.13|2504.27|2495.57|37
1643605410000|2022-01-31 05:03:30|2504.76|2496.06|2505.48|2496.78|2505.54|2496.84|2504.76|2496.06|32
1643605420000|2022-01-31 05:03:40|2505.39|2496.69|2504.51|2495.81|2505.54|2496.84|2504.44|2495.74|33
1643605430000|2022-01-31 05:03:50|2504.52|2495.82|2505.24|2496.54|2505.6|2496.9|2504.52|2495.82|35
1643605440000|2022-01-31 05:04:00|2505.25|2496.55|2505.38|2496.68|2505.56|2496.86|2505.13|2496.43|34
1643605450000|2022-01-31 05:04:10|2505.46|2496.76|2505.57|2496.87|2505.61|2496.91|2505.34|2496.64|27
1643605460000|2022-01-31 05:04:20|2505.6|2496.9|2505.49|2496.79|2505.6|2496.9|2505.12|2496.42|33
1643605470000|2022-01-31 05:04:30|2505.37|2496.67|2505.92|2497.22|2505.99|2497.29|2505.31|2496.61|32
1643605480000|2022-01-31 05:04:40|2505.97|2497.27|2505.2|2496.5|2505.98|2497.28|2504.94|2496.24|28
1643605490000|2022-01-31 05:04:50|2505.3|2496.6|2505.19|2496.49|2505.35|2496.65|2505.01|2496.31|28
1643605500000|2022-01-31 05:05:00|2505.2|2496.5|2505.07|2496.37|2505.27|2496.57|2504.9|2496.2|30
1643605510000|2022-01-31 05:05:10|2505.05|2496.35|2504.95|2496.25|2505.15|2496.45|2504.89|2496.19|22
1643605520000|2022-01-31 05:05:20|2504.93|2496.23|2504.66|2495.96|2504.93|2496.23|2504.04|2495.34|35
1643605530000|2022-01-31 05:05:30|2504.91|2496.21|2504.53|2495.83|2504.96|2496.26|2504.5|2495.8|29
1643605540000|2022-01-31 05:05:40|2504.57|2495.87|2506.13|2497.43|2506.58|2497.88|2504.42|2495.72|37
1643605550000|2022-01-31 05:05:50|2506.49|2497.79|2507.15|2498.45|2507.18|2498.48|2506.49|2497.79|28
1643605560000|2022-01-31 05:06:00|2507.21|2498.51|2506.95|2498.25|2507.31|2498.61|2506.7|2498|27
1643605570000|2022-01-31 05:06:10|2507.04|2498.34|2506.88|2498.18|2507.06|2498.36|2506.62|2497.92|22
1643605580000|2022-01-31 05:06:20|2506.79|2498.09|2506.66|2497.96|2507|2498.3|2506.63|2497.93|16
1643605590000|2022-01-31 05:06:30|2506.55|2497.85|2506.26|2497.56|2506.71|2498.01|2506.14|2497.44|36
1643605600000|2022-01-31 05:06:40|2506.25|2497.55|2505.04|2496.34|2506.99|2498.29|2505.04|2496.34|33
1643605610000|2022-01-31 05:06:50|2504.99|2496.29|2504.46|2495.76|2504.99|2496.29|2503.78|2495.08|36
1643605620000|2022-01-31 05:07:00|2504.23|2495.53|2503.96|2495.26|2504.23|2495.53|2503.7|2495|26
1643605630000|2022-01-31 05:07:10|2503.95|2495.25|2503.32|2494.62|2503.95|2495.25|2503.3|2494.6|33
1643605640000|2022-01-31 05:07:20|2503.31|2494.61|2503.27|2494.57|2503.31|2494.61|2503.06|2494.36|28
1643605650000|2022-01-31 05:07:30|2503.19|2494.49|2503.23|2494.53|2503.3|2494.6|2502.8|2494.1|29
1643605660000|2022-01-31 05:07:40|2503.37|2494.67|2503.4|2494.7|2503.67|2494.97|2503.31|2494.61|26
1643605670000|2022-01-31 05:07:50|2503.2|2494.5|2502.51|2493.81|2503.45|2494.75|2502.2|2493.5|26
1643605680000|2022-01-31 05:08:00|2502.52|2493.82|2501.42|2492.72|2502.52|2493.82|2501.18|2492.48|20
1643605690000|2022-01-31 05:08:10|2501.41|2492.71|2499.12|2490.42|2501.41|2492.71|2498.18|2489.48|31
1643605700000|2022-01-31 05:08:20|2499.14|2490.44|2497.7|2489|2499.18|2490.48|2497.7|2489|26
1643605710000|2022-01-31 05:08:30|2497.72|2489.02|2498.64|2489.94|2498.78|2490.08|2497.66|2488.96|35
1643605720000|2022-01-31 05:08:40|2498.53|2489.83|2498.61|2489.91|2499.11|2490.41|2498.51|2489.81|31
1643605730000|2022-01-31 05:08:50|2498.6|2489.9|2498.71|2490.01|2499.23|2490.53|2498.43|2489.73|35
1643605740000|2022-01-31 05:09:00|2498.73|2490.03|2498.22|2489.52|2498.78|2490.08|2498.11|2489.41|36
1643605750000|2022-01-31 05:09:10|2498.23|2489.53|2497.82|2489.12|2498.23|2489.53|2497.72|2489.02|29
1643605760000|2022-01-31 05:09:20|2497.83|2489.13|2497.5|2488.8|2497.97|2489.27|2497.5|2488.8|29
1643605770000|2022-01-31 05:09:30|2497.6|2488.9|2497.65|2488.95|2497.86|2489.16|2497.5|2488.8|35
1643605780000|2022-01-31 05:09:40|2497.68|2488.98|2496.06|2487.36|2497.82|2489.12|2495.93|2487.23|33
1643605790000|2022-01-31 05:09:50|2496.02|2487.32|2497.67|2488.97|2497.67|2488.97|2495.77|2487.07|36
1643605800000|2022-01-31 05:10:00|2497.54|2488.84|2496.95|2488.25|2497.73|2489.03|2496.63|2487.93|33
1643605810000|2022-01-31 05:10:10|2496.96|2488.26|2499.76|2491.06|2499.78|2491.08|2496.63|2487.93|33
1643605820000|2022-01-31 05:10:20|2499.68|2490.98|2500.14|2491.44|2500.24|2491.54|2499.61|2490.91|28
1643605830000|2022-01-31 05:10:30|2500.17|2491.47|2498.5|2489.8|2500.83|2492.13|2498.5|2489.8|36
1643605840000|2022-01-31 05:10:40|2498.58|2489.88|2498.53|2489.83|2498.79|2490.09|2498.1|2489.4|33
1643605850000|2022-01-31 05:10:50|2498.48|2489.78|2498.33|2489.63|2499.06|2490.36|2498.25|2489.55|34
1643605860000|2022-01-31 05:11:00|2498.38|2489.68|2497.99|2489.29|2498.6|2489.9|2497.87|2489.17|32
1643605870000|2022-01-31 05:11:10|2498.04|2489.34|2500.63|2491.93|2500.86|2492.16|2497.85|2489.15|37
1643605880000|2022-01-31 05:11:20|2500.62|2491.92|2499.53|2490.83|2500.74|2492.04|2499.51|2490.81|40
1643605890000|2022-01-31 05:11:30|2499.42|2490.72|2499.57|2490.87|2499.68|2490.98|2499.41|2490.71|33
1643605900000|2022-01-31 05:11:40|2499.66|2490.96|2500.05|2491.35|2500.3|2491.6|2499.28|2490.58|35
1643605910000|2022-01-31 05:11:50|2500.16|2491.46|2500.05|2491.35|2500.26|2491.56|2499.67|2490.97|36
1643605920000|2022-01-31 05:12:00|2500.03|2491.33|2499.14|2490.44|2500.03|2491.33|2499.1|2490.4|34
1643605930000|2022-01-31 05:12:10|2499.22|2490.52|2499.3|2490.6|2499.4|2490.7|2499.12|2490.42|29
1643605940000|2022-01-31 05:12:20|2499.23|2490.53|2499.67|2490.97|2499.67|2490.97|2498.93|2490.23|30
1643605950000|2022-01-31 05:12:30|2499.68|2490.98|2501.29|2492.59|2501.29|2492.59|2499.64|2490.94|34
1643605960000|2022-01-31 05:12:40|2501.27|2492.57|2499.57|2490.87|2501.27|2492.57|2499.57|2490.87|34
1643605970000|2022-01-31 05:12:50|2499.63|2490.93|2499.77|2491.07|2499.79|2491.09|2499.61|2490.91|27
1643605980000|2022-01-31 05:13:00|2499.76|2491.06|2499.48|2490.78|2499.89|2491.19|2499.33|2490.63|33
1643605990000|2022-01-31 05:13:10|2499.51|2490.81|2499.02|2490.32|2499.56|2490.86|2498.77|2490.07|33
1643606000000|2022-01-31 05:13:20|2499.1|2490.4|2500.13|2491.43|2500.34|2491.64|2499.1|2490.4|32
1643606010000|2022-01-31 05:13:30|2500.12|2491.42|2500.69|2491.99|2500.93|2492.23|2500.12|2491.42|30
1643606020000|2022-01-31 05:13:40|2500.65|2491.95|2500.53|2491.83|2500.78|2492.08|2500.23|2491.53|29
1643606030000|2022-01-31 05:13:50|2500.52|2491.82|2500.34|2491.64|2500.55|2491.85|2500.24|2491.54|26
1643606040000|2022-01-31 05:14:00|2500.33|2491.63|2500.37|2491.67|2500.55|2491.85|2500.1|2491.4|32
1643606050000|2022-01-31 05:14:10|2500.38|2491.68|2500.43|2491.73|2500.57|2491.87|2500.31|2491.61|27
1643606060000|2022-01-31 05:14:20|2500.42|2491.72|2499.63|2490.93|2500.6|2491.9|2499.38|2490.68|32
1643606070000|2022-01-31 05:14:30|2499.62|2490.92|2501.09|2492.39|2501.41|2492.71|2499.29|2490.59|37
1643606080000|2022-01-31 05:14:40|2501.07|2492.37|2500|2491.3|2501.43|2492.73|2500|2491.3|35
1643606090000|2022-01-31 05:14:50|2500.18|2491.48|2500.08|2491.38|2500.47|2491.77|2499.92|2491.22|32
1643606100000|2022-01-31 05:15:00|2500.31|2491.61|2499.9|2491.2|2501.7|2493|2499.79|2491.09|38
1643606110000|2022-01-31 05:15:10|2499.82|2491.12|2500.43|2491.73|2500.55|2491.85|2499.7|2491|31
1643606120000|2022-01-31 05:15:20|2500.41|2491.71|2500.5|2491.8|2500.55|2491.85|2500.18|2491.48|32
1643606130000|2022-01-31 05:15:30|2500.52|2491.82|2500.91|2492.21|2501.17|2492.47|2500.52|2491.82|32
1643606140000|2022-01-31 05:15:40|2500.88|2492.18|2501.36|2492.66|2501.43|2492.73|2500.6|2491.9|26
1643606150000|2022-01-31 05:15:50|2501.38|2492.68|2502.52|2493.82|2502.52|2493.82|2501.32|2492.62|33
1643606160000|2022-01-31 05:16:00|2502.51|2493.81|2504.19|2495.49|2504.19|2495.49|2502.37|2493.67|32
1643606170000|2022-01-31 05:16:10|2504.22|2495.52|2503.34|2494.64|2504.22|2495.52|2503.05|2494.35|31
1643606180000|2022-01-31 05:16:20|2503.26|2494.56|2503.09|2494.39|2504.07|2495.37|2502.87|2494.17|33
1643606190000|2022-01-31 05:16:30|2502.96|2494.26|2503.51|2494.81|2503.51|2494.81|2502.79|2494.09|37
1643606200000|2022-01-31 05:16:40|2503.75|2495.05|2503.88|2495.18|2504.51|2495.81|2503.32|2494.62|35
1643606210000|2022-01-31 05:16:50|2504.51|2495.81|2504.48|2495.78|2504.75|2496.05|2503.68|2494.98|32
1643606220000|2022-01-31 05:17:00|2504.49|2495.79|2504.5|2495.8|2504.51|2495.81|2503.79|2495.09|16
1643606230000|2022-01-31 05:17:10|2504.49|2495.79|2503.94|2495.24|2504.6|2495.9|2503.72|2495.02|28
1643606240000|2022-01-31 05:17:20|2503.96|2495.26|2504.57|2495.87|2504.74|2496.04|2503.95|2495.25|25
1643606250000|2022-01-31 05:17:30|2504.56|2495.86|2503.75|2495.05|2504.8|2496.1|2503.6|2494.9|28
1643606260000|2022-01-31 05:17:40|2503.73|2495.03|2503.24|2494.54|2503.89|2495.19|2503.21|2494.51|31
1643606270000|2022-01-31 05:17:50|2503.25|2494.55|2503.12|2494.42|2503.83|2495.13|2503|2494.3|34
1643606280000|2022-01-31 05:18:00|2503.13|2494.43|2503.68|2494.98|2503.94|2495.24|2503.12|2494.42|32
1643606290000|2022-01-31 05:18:10|2503.69|2494.99|2502.74|2494.04|2503.81|2495.11|2502.71|2494.01|27
1643606300000|2022-01-31 05:18:20|2502.68|2493.98|2502.69|2493.99|2502.82|2494.12|2502.37|2493.67|30
1643606310000|2022-01-31 05:18:30|2502.72|2494.02|2502.69|2493.99|2502.9|2494.2|2502.59|2493.89|30
1643606320000|2022-01-31 05:18:40|2502.7|2494|2502.7|2494|2503.31|2494.61|2502.63|2493.93|34
1643606330000|2022-01-31 05:18:50|2502.6|2493.9|2503.14|2494.44|2503.73|2495.03|2502.6|2493.9|33
1643606340000|2022-01-31 05:19:00|2503.15|2494.45|2503.61|2494.91|2503.92|2495.22|2502.79|2494.09|38
1643606350000|2022-01-31 05:19:10|2503.67|2494.97|2503.08|2494.38|2503.89|2495.19|2503.07|2494.37|27
1643606360000|2022-01-31 05:19:20|2502.99|2494.29|2502.37|2493.67|2502.99|2494.29|2501.92|2493.22|37
1643606370000|2022-01-31 05:19:30|2502.46|2493.76|2503.33|2494.63|2503.33|2494.63|2502.46|2493.76|30
1643606380000|2022-01-31 05:19:40|2503.29|2494.59|2503.79|2495.09|2503.79|2495.09|2502.59|2493.89|37
1643606390000|2022-01-31 05:19:50|2503.82|2495.12|2503.98|2495.28|2504.88|2496.18|2503.7|2495|36
1643606400000|2022-01-31 05:20:00|2503.99|2495.29|2504.54|2495.84|2505.32|2496.62|2503.74|2495.04|34
1643606410000|2022-01-31 05:20:10|2504.26|2495.56|2504.72|2496.02|2504.72|2496.02|2504.1|2495.4|37
1643606420000|2022-01-31 05:20:20|2504.6|2495.9|2503.62|2494.92|2504.96|2496.26|2503.59|2494.89|31
1643606430000|2022-01-31 05:20:30|2503.91|2495.21|2503.74|2495.04|2503.91|2495.21|2503.35|2494.65|39
1643606440000|2022-01-31 05:20:40|2503.7|2495|2504.09|2495.39|2504.23|2495.53|2503.61|2494.91|29
1643606450000|2022-01-31 05:20:50|2504.32|2495.62|2504.56|2495.86|2504.73|2496.03|2504.11|2495.41|27
1643606460000|2022-01-31 05:21:00|2504.57|2495.87|2503.96|2495.26|2504.93|2496.23|2503.96|2495.26|32
1643606470000|2022-01-31 05:21:10|2504.03|2495.33|2504.66|2495.96|2504.98|2496.28|2504.01|2495.31|38
1643606480000|2022-01-31 05:21:20|2504.55|2495.85|2503.46|2494.76|2504.71|2496.01|2502.97|2494.27|38
1643606490000|2022-01-31 05:21:30|2503.13|2494.43|2502.72|2494.02|2503.13|2494.43|2502.24|2493.54|34
1643606500000|2022-01-31 05:21:40|2502.68|2493.98|2502.81|2494.11|2502.99|2494.29|2502.55|2493.85|32
1643606510000|2022-01-31 05:21:50|2502.75|2494.05|2502.5|2493.8|2502.89|2494.19|2502.27|2493.57|38
1643606520000|2022-01-31 05:22:00|2502.44|2493.74|2502.35|2493.65|2502.9|2494.2|2502.24|2493.54|33
1643606530000|2022-01-31 05:22:10|2502.48|2493.78|2502.5|2493.8|2502.67|2493.97|2502.22|2493.52|27
1643606540000|2022-01-31 05:22:20|2502.51|2493.81|2503.69|2494.99|2503.69|2494.99|2502.47|2493.77|25
1643606550000|2022-01-31 05:22:30|2503.92|2495.22|2503.51|2494.81|2503.92|2495.22|2502.94|2494.24|36
1643606560000|2022-01-31 05:22:40|2503.26|2494.56|2503.53|2494.83|2504.05|2495.35|2503.26|2494.56|30
1643606570000|2022-01-31 05:22:50|2503.55|2494.85|2503.73|2495.03|2503.81|2495.11|2503.55|2494.85|33
1643606580000|2022-01-31 05:23:00|2503.77|2495.07|2504.4|2495.7|2504.65|2495.95|2503.64|2494.94|34
1643606590000|2022-01-31 05:23:10|2504.44|2495.74|2502.98|2494.28|2504.63|2495.93|2502.89|2494.19|33
1643606600000|2022-01-31 05:23:20|2502.92|2494.22|2502.6|2493.9|2503.12|2494.42|2502.6|2493.9|36
1643606610000|2022-01-31 05:23:30|2503|2494.3|2503.99|2495.29|2503.99|2495.29|2502.65|2493.95|38
1643606620000|2022-01-31 05:23:40|2504.85|2496.15|2504.49|2495.79|2505.33|2496.63|2504.37|2495.67|39
1643606630000|2022-01-31 05:23:50|2504.46|2495.76|2504.45|2495.75|2504.91|2496.21|2504.38|2495.68|36
1643606640000|2022-01-31 05:24:00|2504.82|2496.12|2504.32|2495.62|2504.91|2496.21|2504.18|2495.48|30
1643606650000|2022-01-31 05:24:10|2504.38|2495.68|2504.25|2495.55|2504.38|2495.68|2503.99|2495.29|26
1643606660000|2022-01-31 05:24:20|2504.26|2495.56|2504.96|2496.26|2504.96|2496.26|2504.05|2495.35|32
1643606670000|2022-01-31 05:24:30|2505.12|2496.42|2504.61|2495.91|2505.15|2496.45|2504.47|2495.77|34
1643606680000|2022-01-31 05:24:40|2504.62|2495.92|2504.01|2495.31|2504.62|2495.92|2503.35|2494.65|33
1643606690000|2022-01-31 05:24:50|2504.02|2495.32|2504.28|2495.58|2504.55|2495.85|2503.81|2495.11|37
1643606700000|2022-01-31 05:25:00|2504.29|2495.59|2504.3|2495.6|2504.56|2495.86|2503.7|2495|36
1643606710000|2022-01-31 05:25:10|2504.24|2495.54|2503.97|2495.27|2504.35|2495.65|2503.97|2495.27|32
1643606720000|2022-01-31 05:25:20|2504.25|2495.55|2503.96|2495.26|2504.34|2495.64|2503.91|2495.21|27
1643606730000|2022-01-31 05:25:30|2503.93|2495.23|2504|2495.3|2504.19|2495.49|2503.93|2495.23|28
1643606740000|2022-01-31 05:25:40|2503.78|2495.08|2502.63|2493.93|2504|2495.3|2502.53|2493.83|31
1643606750000|2022-01-31 05:25:50|2502.61|2493.91|2502.95|2494.25|2503.08|2494.38|2502.52|2493.82|34
1643606760000|2022-01-31 05:26:00|2502.93|2494.23|2503.88|2495.18|2504.25|2495.55|2502.93|2494.23|36
1643606770000|2022-01-31 05:26:10|2503.92|2495.22|2503.15|2494.45|2503.92|2495.22|2502.89|2494.19|36
1643606780000|2022-01-31 05:26:20|2503.08|2494.38|2503.13|2494.43|2503.27|2494.57|2503.06|2494.36|32
1643606790000|2022-01-31 05:26:30|2503.22|2494.52|2503.23|2494.53|2503.33|2494.63|2502.88|2494.18|29
1643606800000|2022-01-31 05:26:40|2503.17|2494.47|2503.71|2495.01|2503.76|2495.06|2503.17|2494.47|36
1643606810000|2022-01-31 05:26:50|2503.68|2494.98|2503.72|2495.02|2503.72|2495.02|2503.52|2494.82|22
1643606820000|2022-01-31 05:27:00|2503.73|2495.03|2503.85|2495.15|2503.87|2495.17|2503.58|2494.88|22
1643606830000|2022-01-31 05:27:10|2503.82|2495.12|2503.05|2494.35|2503.83|2495.13|2502.91|2494.21|32
1643606840000|2022-01-31 05:27:20|2503.04|2494.34|2503.72|2495.02|2503.72|2495.02|2503.03|2494.33|24
1643606850000|2022-01-31 05:27:30|2503.74|2495.04|2504.67|2495.97|2505.06|2496.36|2503.7|2495|35
1643606860000|2022-01-31 05:27:40|2504.66|2495.96|2503.59|2494.89|2504.71|2496.01|2503.11|2494.41|34
1643606870000|2022-01-31 05:27:50|2503.6|2494.9|2504.06|2495.36|2504.07|2495.37|2503.39|2494.69|30
1643606880000|2022-01-31 05:28:00|2504.15|2495.45|2503.81|2495.11|2504.33|2495.63|2503.81|2495.11|35
1643606890000|2022-01-31 05:28:10|2503.93|2495.23|2503.4|2494.7|2503.95|2495.25|2503.15|2494.45|24
1643606900000|2022-01-31 05:28:20|2503.41|2494.71|2503.51|2494.81|2503.52|2494.82|2503.35|2494.65|15
1643606910000|2022-01-31 05:28:30|2503.52|2494.82|2503.7|2495|2503.75|2495.05|2503.52|2494.82|28
1643606920000|2022-01-31 05:28:40|2503.69|2494.99|2503.62|2494.92|2504.1|2495.4|2503.61|2494.91|30
1643606930000|2022-01-31 05:28:50|2503.64|2494.94|2503.35|2494.65|2503.85|2495.15|2503.25|2494.55|30
1643606940000|2022-01-31 05:29:00|2503.37|2494.67|2503.13|2494.43|2503.37|2494.67|2503.11|2494.41|20
1643606950000|2022-01-31 05:29:10|2503.01|2494.31|2503.33|2494.63|2503.35|2494.65|2502.94|2494.24|28
1643606960000|2022-01-31 05:29:20|2503.37|2494.67|2504.23|2495.53|2504.78|2496.08|2503.24|2494.54|29
1643606970000|2022-01-31 05:29:30|2504.41|2495.71|2507.92|2499.22|2507.92|2499.22|2504.09|2495.39|35
1643606980000|2022-01-31 05:29:40|2507.76|2499.06|2506.52|2497.82|2508.56|2499.86|2506.43|2497.73|38
1643606990000|2022-01-31 05:29:50|2506.69|2497.99|2506.52|2497.82|2507.64|2498.94|2506.52|2497.82|32
1643607000000|2022-01-31 05:30:00|2506.7|2498|2507.74|2499.04|2507.74|2499.04|2506.13|2497.43|39
1643607010000|2022-01-31 05:30:10|2507.7|2499|2507.27|2498.57|2507.7|2499|2507.08|2498.38|34
1643607020000|2022-01-31 05:30:20|2507.43|2498.73|2507.99|2499.29|2507.99|2499.29|2507.25|2498.55|33
1643607030000|2022-01-31 05:30:30|2507.94|2499.24|2507.84|2499.14|2508.76|2500.06|2507.35|2498.65|37
1643607040000|2022-01-31 05:30:40|2507.82|2499.12|2507.79|2499.09|2508.01|2499.31|2507.74|2499.04|23
1643607050000|2022-01-31 05:30:50|2507.85|2499.15|2507.85|2499.15|2507.86|2499.16|2507|2498.3|39
1643607060000|2022-01-31 05:31:00|2507.86|2499.16|2508.06|2499.36|2508.54|2499.84|2507.61|2498.91|37
1643607070000|2022-01-31 05:31:10|2508.08|2499.38|2509.82|2501.12|2509.83|2501.13|2508.05|2499.35|36
1643607080000|2022-01-31 05:31:20|2509.76|2501.06|2508.71|2500.01|2509.89|2501.19|2508.71|2500.01|36
1643607090000|2022-01-31 05:31:30|2508.63|2499.93|2508.59|2499.89|2508.92|2500.22|2508.29|2499.59|35
1643607100000|2022-01-31 05:31:40|2508.48|2499.78|2508.15|2499.45|2508.61|2499.91|2508.15|2499.45|38
1643607110000|2022-01-31 05:31:50|2508.68|2499.98|2508.25|2499.55|2508.71|2500.01|2508.18|2499.48|31
1643607120000|2022-01-31 05:32:00|2508.27|2499.57|2508.47|2499.77|2508.56|2499.86|2508.27|2499.57|37
1643607130000|2022-01-31 05:32:10|2508.45|2499.75|2508.81|2500.11|2508.92|2500.22|2507.99|2499.29|38
1643607140000|2022-01-31 05:32:20|2508.79|2500.09|2508.88|2500.18|2509.04|2500.34|2508.74|2500.04|34
1643607150000|2022-01-31 05:32:30|2509.05|2500.35|2509.36|2500.66|2509.96|2501.26|2508.79|2500.09|23
1643607160000|2022-01-31 05:32:40|2509.05|2500.35|2508.39|2499.69|2509.72|2501.02|2508.36|2499.66|21
1643607170000|2022-01-31 05:32:50|2508.32|2499.62|2508.45|2499.75|2508.54|2499.84|2508.09|2499.39|30
1643607180000|2022-01-31 05:33:00|2508.47|2499.77|2508.71|2500.01|2508.99|2500.29|2508.22|2499.52|35
1643607190000|2022-01-31 05:33:10|2508.73|2500.03|2508.79|2500.09|2508.79|2500.09|2508.61|2499.91|28
1643607200000|2022-01-31 05:33:20|2508.75|2500.05|2509.16|2500.46|2509.54|2500.84|2508.58|2499.88|37
1643607210000|2022-01-31 05:33:30|2509.15|2500.45|2508.71|2500.01|2509.15|2500.45|2508.01|2499.31|27
1643607220000|2022-01-31 05:33:40|2508.74|2500.04|2508.84|2500.14|2508.94|2500.24|2508.68|2499.98|27
1643607230000|2022-01-31 05:33:50|2508.88|2500.18|2508.57|2499.87|2508.94|2500.24|2508.35|2499.65|31
1643607240000|2022-01-31 05:34:00|2508.54|2499.84|2508.71|2500.01|2508.76|2500.06|2508.34|2499.64|36
1643607250000|2022-01-31 05:34:10|2508.85|2500.15|2509.64|2500.94|2510.05|2501.35|2508.64|2499.94|36
1643607260000|2022-01-31 05:34:20|2509.46|2500.76|2508.65|2499.95|2509.51|2500.81|2508.65|2499.95|36
1643607270000|2022-01-31 05:34:30|2508.64|2499.94|2509.05|2500.35|2509.17|2500.47|2508.62|2499.92|34
1643607280000|2022-01-31 05:34:40|2508.96|2500.26|2508.93|2500.23|2509.31|2500.61|2508.87|2500.17|34
1643607290000|2022-01-31 05:34:50|2508.91|2500.21|2509.08|2500.38|2509.38|2500.68|2508.65|2499.95|37
1643607300000|2022-01-31 05:35:00|2508.99|2500.29|2509.88|2501.18|2510.24|2501.54|2508.88|2500.18|35
1643607310000|2022-01-31 05:35:10|2509.61|2500.91|2509.18|2500.48|2509.61|2500.91|2508.69|2499.99|39
1643607320000|2022-01-31 05:35:20|2508.86|2500.16|2506.96|2498.26|2509.32|2500.62|2506.56|2497.86|33
1643607330000|2022-01-31 05:35:30|2507|2498.3|2507.24|2498.54|2507.3|2498.6|2506.73|2498.03|27
1643607340000|2022-01-31 05:35:40|2507.21|2498.51|2508.79|2500.09|2509.11|2500.41|2506.85|2498.15|29
1643607350000|2022-01-31 05:35:50|2508.71|2500.01|2508.42|2499.72|2508.71|2500.01|2508.28|2499.58|31
1643607360000|2022-01-31 05:36:00|2508.45|2499.75|2509.26|2500.56|2510.2|2501.5|2508.26|2499.56|37
1643607370000|2022-01-31 05:36:10|2509.21|2500.51|2508.74|2500.04|2509.26|2500.56|2508.62|2499.92|37
1643607380000|2022-01-31 05:36:20|2508.86|2500.16|2508.31|2499.61|2508.86|2500.16|2507.76|2499.06|33
1643607390000|2022-01-31 05:36:30|2508.29|2499.59|2508.37|2499.67|2508.54|2499.84|2508.17|2499.47|30
1643607400000|2022-01-31 05:36:40|2508.44|2499.74|2508.37|2499.67|2508.94|2500.24|2508.18|2499.48|34
1643607410000|2022-01-31 05:36:50|2508.4|2499.7|2507.96|2499.26|2508.4|2499.7|2507.71|2499.01|36
1643607420000|2022-01-31 05:37:00|2507.98|2499.28|2508.26|2499.56|2508.55|2499.85|2507.98|2499.28|24
1643607430000|2022-01-31 05:37:10|2508.17|2499.47|2508.06|2499.36|2508.3|2499.6|2508.02|2499.32|15
1643607440000|2022-01-31 05:37:20|2508.19|2499.49|2507.64|2498.94|2508.2|2499.5|2507.64|2498.94|30
1643607450000|2022-01-31 05:37:30|2507.59|2498.89|2507.76|2499.06|2507.77|2499.07|2507.43|2498.73|35
1643607460000|2022-01-31 05:37:40|2507.78|2499.08|2507.67|2498.97|2507.94|2499.24|2507.49|2498.79|34
1643607470000|2022-01-31 05:37:50|2507.65|2498.95|2506.87|2498.17|2507.67|2498.97|2506.48|2497.78|34
1643607480000|2022-01-31 05:38:00|2506.8|2498.1|2506.83|2498.13|2507.07|2498.37|2506.62|2497.92|33
1643607490000|2022-01-31 05:38:10|2506.87|2498.17|2507.04|2498.34|2507.04|2498.34|2506.78|2498.08|27
1643607500000|2022-01-31 05:38:20|2507.09|2498.39|2507.39|2498.69|2507.9|2499.2|2506.92|2498.22|34
1643607510000|2022-01-31 05:38:30|2507.36|2498.66|2507.89|2499.19|2508.02|2499.32|2507.36|2498.66|24
1643607520000|2022-01-31 05:38:40|2507.95|2499.25|2508.76|2500.06|2508.79|2500.09|2507.92|2499.22|23
1643607530000|2022-01-31 05:38:50|2508.8|2500.1|2508.56|2499.86|2509.14|2500.44|2508.4|2499.7|31
1643607540000|2022-01-31 05:39:00|2508.59|2499.89|2508.81|2500.11|2509.23|2500.53|2508.45|2499.75|36
1643607550000|2022-01-31 05:39:10|2508.93|2500.23|2508.96|2500.26|2509.44|2500.74|2508.71|2500.01|29
1643607560000|2022-01-31 05:39:20|2509.11|2500.41|2509.55|2500.85|2509.6|2500.9|2508.82|2500.12|17
1643607570000|2022-01-31 05:39:30|2509.53|2500.83|2508.93|2500.23|2510.16|2501.46|2508.93|2500.23|30
1643607580000|2022-01-31 05:39:40|2508.97|2500.27|2509.64|2500.94|2509.64|2500.94|2508.94|2500.24|37
1643607590000|2022-01-31 05:39:50|2509.58|2500.88|2509.55|2500.85|2509.76|2501.06|2509.36|2500.66|32
1643607600000|2022-01-31 05:40:00|2509.53|2500.83|2510.66|2501.96|2510.66|2501.96|2509.37|2500.67|30
1643607610000|2022-01-31 05:40:10|2510.76|2502.06|2510.52|2501.82|2510.77|2502.07|2509.83|2501.13|27
1643607620000|2022-01-31 05:40:20|2510.5|2501.8|2509.41|2500.71|2510.66|2501.96|2509.33|2500.63|30
1643607630000|2022-01-31 05:40:30|2509.42|2500.72|2510.83|2502.13|2510.85|2502.15|2509.38|2500.68|32
1643607640000|2022-01-31 05:40:40|2510.32|2501.62|2509.77|2501.07|2510.83|2502.13|2509.72|2501.02|26
1643607650000|2022-01-31 05:40:50|2509.95|2501.25|2509.81|2501.11|2509.98|2501.28|2509.52|2500.82|29
1643607660000|2022-01-31 05:41:00|2509.79|2501.09|2509.32|2500.62|2509.79|2501.09|2508.9|2500.2|24
1643607670000|2022-01-31 05:41:10|2509.31|2500.61|2508.43|2499.73|2509.35|2500.65|2508.43|2499.73|26
1643607680000|2022-01-31 05:41:20|2508.44|2499.74|2508.22|2499.52|2508.53|2499.83|2508.13|2499.43|37
1643607690000|2022-01-31 05:41:30|2508.25|2499.55|2508.43|2499.73|2508.44|2499.74|2508.05|2499.35|29
1643607700000|2022-01-31 05:41:40|2508.49|2499.79|2508.26|2499.56|2508.56|2499.86|2508.15|2499.45|36
1643607710000|2022-01-31 05:41:50|2508.25|2499.55|2508.51|2499.81|2508.51|2499.81|2508.18|2499.48|33
1643607720000|2022-01-31 05:42:00|2508.43|2499.73|2508.17|2499.47|2508.51|2499.81|2508|2499.3|33
1643607730000|2022-01-31 05:42:10|2508.26|2499.56|2508.14|2499.44|2508.41|2499.71|2507.96|2499.26|31
1643607740000|2022-01-31 05:42:20|2508.09|2499.39|2508.18|2499.48|2508.22|2499.52|2508.01|2499.31|31
1643607750000|2022-01-31 05:42:30|2508.24|2499.54|2508.18|2499.48|2508.33|2499.63|2508.13|2499.43|26
1643607760000|2022-01-31 05:42:40|2508.28|2499.58|2509|2500.3|2509.45|2500.75|2508.05|2499.35|32
1643607770000|2022-01-31 05:42:50|2509.06|2500.36|2508.17|2499.47|2509.1|2500.4|2507.69|2498.99|35
1643607780000|2022-01-31 05:43:00|2508.16|2499.46|2508.72|2500.02|2508.72|2500.02|2507.93|2499.23|28
1643607790000|2022-01-31 05:43:10|2508.74|2500.04|2509.29|2500.59|2509.57|2500.87|2508.54|2499.84|33
1643607800000|2022-01-31 05:43:20|2509.25|2500.55|2509.98|2501.28|2509.98|2501.28|2509.25|2500.55|35
1643607810000|2022-01-31 05:43:30|2509.59|2500.89|2509.12|2500.42|2509.97|2501.27|2508.88|2500.18|32
1643607820000|2022-01-31 05:43:40|2509.24|2500.54|2509.41|2500.71|2509.43|2500.73|2508.85|2500.15|32
1643607830000|2022-01-31 05:43:50|2509.4|2500.7|2510.28|2501.58|2510.67|2501.97|2509.22|2500.52|37
1643607840000|2022-01-31 05:44:00|2510.3|2501.6|2509.71|2501.01|2511|2502.3|2509.71|2501.01|33
1643607850000|2022-01-31 05:44:10|2509.59|2500.89|2510.29|2501.59|2510.86|2502.16|2509.59|2500.89|19
1643607860000|2022-01-31 05:44:20|2510.82|2502.12|2510.23|2501.53|2510.82|2502.12|2509.59|2500.89|26
1643607870000|2022-01-31 05:44:30|2510.22|2501.52|2510.72|2502.02|2510.77|2502.07|2509.62|2500.92|32
1643607880000|2022-01-31 05:44:40|2510.63|2501.93|2510.09|2501.39|2510.69|2501.99|2509.96|2501.26|21
1643607890000|2022-01-31 05:44:50|2510.1|2501.4|2510.44|2501.74|2510.81|2502.11|2510.1|2501.4|21
1643607900000|2022-01-31 05:45:00|2510.35|2501.65|2510.58|2501.88|2511.05|2502.35|2510.17|2501.47|22
1643607910000|2022-01-31 05:45:10|2511.05|2502.35|2509.82|2501.12|2511.23|2502.53|2509.82|2501.12|27
1643607920000|2022-01-31 05:45:20|2510.17|2501.47|2509.83|2501.13|2510.57|2501.87|2509.83|2501.13|38
1643607930000|2022-01-31 05:45:30|2509.74|2501.04|2511.42|2502.72|2511.42|2502.72|2509.2|2500.5|33
1643607940000|2022-01-31 05:45:40|2511.33|2502.63|2511.55|2502.85|2512.22|2503.52|2510.62|2501.92|38
1643607950000|2022-01-31 05:45:50|2511.6|2502.9|2512.86|2504.16|2512.86|2504.16|2511.57|2502.87|28
1643607960000|2022-01-31 05:46:00|2512.89|2504.19|2512.7|2504|2512.95|2504.25|2512.05|2503.35|32
1643607970000|2022-01-31 05:46:10|2512.81|2504.11|2512.49|2503.79|2512.95|2504.25|2512.38|2503.68|30
1643607980000|2022-01-31 05:46:20|2512.44|2503.74|2512.29|2503.59|2512.62|2503.92|2512.17|2503.47|34
1643607990000|2022-01-31 05:46:30|2512.28|2503.58|2512.69|2503.99|2512.69|2503.99|2512.01|2503.31|33
1643608000000|2022-01-31 05:46:40|2512.7|2504|2512.34|2503.64|2512.7|2504|2512.26|2503.56|24
1643608010000|2022-01-31 05:46:50|2512.35|2503.65|2512.4|2503.7|2512.58|2503.88|2511.9|2503.2|34
1643608020000|2022-01-31 05:47:00|2512.51|2503.81|2512.43|2503.73|2512.72|2504.02|2512.29|2503.59|32
1643608030000|2022-01-31 05:47:10|2512.46|2503.76|2511.2|2502.5|2512.48|2503.78|2511.02|2502.32|28
1643608040000|2022-01-31 05:47:20|2511.02|2502.32|2510.65|2501.95|2511.02|2502.32|2510.11|2501.41|31
1643608050000|2022-01-31 05:47:30|2510.83|2502.13|2511.49|2502.79|2511.83|2503.13|2510.74|2502.04|40
1643608060000|2022-01-31 05:47:40|2511.43|2502.73|2511.4|2502.7|2511.56|2502.86|2511.24|2502.54|29
1643608070000|2022-01-31 05:47:50|2511.38|2502.68|2511.76|2503.06|2511.98|2503.28|2511.29|2502.59|31
1643608080000|2022-01-31 05:48:00|2511.78|2503.08|2511.65|2502.95|2511.8|2503.1|2511.43|2502.73|29
1643608090000|2022-01-31 05:48:10|2511.68|2502.98|2511.31|2502.61|2511.87|2503.17|2511.19|2502.49|35
1643608100000|2022-01-31 05:48:20|2511.37|2502.67|2511.19|2502.49|2511.51|2502.81|2511.16|2502.46|24
1643608110000|2022-01-31 05:48:30|2511.2|2502.5|2511.21|2502.51|2511.39|2502.69|2511.16|2502.46|30
1643608120000|2022-01-31 05:48:40|2511.13|2502.43|2511.48|2502.78|2511.65|2502.95|2511.13|2502.43|28
1643608130000|2022-01-31 05:48:50|2511.29|2502.59|2511.45|2502.75|2511.69|2502.99|2511.28|2502.58|35
1643608140000|2022-01-31 05:49:00|2511.39|2502.69|2511.76|2503.06|2511.96|2503.26|2511.26|2502.56|34
1643608150000|2022-01-31 05:49:10|2511.72|2503.02|2511.68|2502.98|2512.19|2503.49|2511.29|2502.59|26
1643608160000|2022-01-31 05:49:20|2511.67|2502.97|2511.61|2502.91|2511.67|2502.97|2510.93|2502.23|25
1643608170000|2022-01-31 05:49:30|2511.39|2502.69|2511.76|2503.06|2511.76|2503.06|2510.93|2502.23|21
1643608180000|2022-01-31 05:49:40|2511.45|2502.75|2511.71|2503.01|2511.95|2503.25|2511.26|2502.56|30
1643608190000|2022-01-31 05:49:50|2511.44|2502.74|2512.66|2503.96|2512.85|2504.15|2511.25|2502.55|28
1643608200000|2022-01-31 05:50:00|2512.68|2503.98|2512.76|2504.06|2512.82|2504.12|2512.37|2503.67|31
1643608210000|2022-01-31 05:50:10|2512.75|2504.05|2512.36|2503.66|2512.75|2504.05|2512.36|2503.66|26
1643608220000|2022-01-31 05:50:20|2512.51|2503.81|2512.37|2503.67|2512.58|2503.88|2512.35|2503.65|29
1643608230000|2022-01-31 05:50:30|2512.44|2503.74|2512.38|2503.68|2512.54|2503.84|2512.36|2503.66|30
1643608240000|2022-01-31 05:50:40|2512.35|2503.65|2512.42|2503.72|2512.48|2503.78|2512.3|2503.6|21
1643608250000|2022-01-31 05:50:50|2512.46|2503.76|2512.54|2503.84|2512.54|2503.84|2512.46|2503.76|8
1643608260000|2022-01-31 05:51:00|2512.49|2503.79|2513.1|2504.4|2513.21|2504.51|2512.45|2503.75|19
1643608270000|2022-01-31 05:51:10|2513.3|2504.6|2514.03|2505.33|2514.17|2505.47|2513.02|2504.32|29
1643608280000|2022-01-31 05:51:20|2514.04|2505.34|2513.05|2504.35|2514.15|2505.45|2512.82|2504.12|35
1643608290000|2022-01-31 05:51:30|2512.79|2504.09|2513.75|2505.05|2513.84|2505.14|2512.79|2504.09|34
1643608300000|2022-01-31 05:51:40|2513.7|2505|2513.77|2505.07|2514.07|2505.37|2513.7|2505|25
1643608310000|2022-01-31 05:51:50|2513.79|2505.09|2513.98|2505.28|2514.46|2505.76|2513.79|2505.09|28
1643608320000|2022-01-31 05:52:00|2513.92|2505.22|2513.5|2504.8|2513.94|2505.24|2513.44|2504.74|27
1643608330000|2022-01-31 05:52:10|2513.45|2504.75|2513.62|2504.92|2513.69|2504.99|2513.24|2504.54|31
1643608340000|2022-01-31 05:52:20|2513.6|2504.9|2513.46|2504.76|2513.72|2505.02|2513.44|2504.74|29
1643608350000|2022-01-31 05:52:30|2513.45|2504.75|2512.96|2504.26|2513.56|2504.86|2512.69|2503.99|30
1643608360000|2022-01-31 05:52:40|2513.01|2504.31|2513.59|2504.89|2513.67|2504.97|2512.92|2504.22|34
1643608370000|2022-01-31 05:52:50|2513.67|2504.97|2513.28|2504.58|2513.68|2504.98|2513.17|2504.47|20
1643608380000|2022-01-31 05:53:00|2513.41|2504.71|2513.42|2504.72|2513.49|2504.79|2513.26|2504.56|17
1643608390000|2022-01-31 05:53:10|2513.39|2504.69|2513.49|2504.79|2513.57|2504.87|2513.26|2504.56|27
1643608400000|2022-01-31 05:53:20|2513.47|2504.77|2512.97|2504.27|2513.47|2504.77|2512.76|2504.06|22
1643608410000|2022-01-31 05:53:30|2513.03|2504.33|2513.5|2504.8|2513.5|2504.8|2512.95|2504.25|21
1643608420000|2022-01-31 05:53:40|2513.48|2504.78|2513.58|2504.88|2513.83|2505.13|2513.27|2504.57|27
1643608430000|2022-01-31 05:53:50|2513.52|2504.82|2514.03|2505.33|2514.35|2505.65|2513.31|2504.61|32
1643608440000|2022-01-31 05:54:00|2514.15|2505.45|2514.15|2505.45|2514.33|2505.63|2513.94|2505.24|36
1643608450000|2022-01-31 05:54:10|2514.18|2505.48|2514.22|2505.52|2514.43|2505.73|2513.93|2505.23|28
1643608460000|2022-01-31 05:54:20|2514.23|2505.53|2514.57|2505.87|2514.74|2506.04|2514.08|2505.38|29
1643608470000|2022-01-31 05:54:30|2514.75|2506.05|2514.74|2506.04|2515.2|2506.5|2514.61|2505.91|36
1643608480000|2022-01-31 05:54:40|2514.69|2505.99|2515.92|2507.22|2515.92|2507.22|2514.47|2505.77|35
1643608490000|2022-01-31 05:54:50|2515.65|2506.95|2515.47|2506.77|2516.07|2507.37|2515.47|2506.77|37
1643608500000|2022-01-31 05:55:00|2515|2506.3|2514.91|2506.21|2515|2506.3|2514.62|2505.92|32
1643608510000|2022-01-31 05:55:10|2514.9|2506.2|2514.95|2506.25|2515.09|2506.39|2514.72|2506.02|29
1643608520000|2022-01-31 05:55:20|2514.96|2506.26|2514.85|2506.15|2515.34|2506.64|2514.83|2506.13|33
1643608530000|2022-01-31 05:55:30|2514.86|2506.16|2515.1|2506.4|2515.43|2506.73|2514.86|2506.16|29
1643608540000|2022-01-31 05:55:40|2515.09|2506.39|2515.2|2506.5|2515.27|2506.57|2514.98|2506.28|33
1643608550000|2022-01-31 05:55:50|2515.22|2506.52|2515.11|2506.41|2515.22|2506.52|2515.1|2506.4|20
1643608560000|2022-01-31 05:56:00|2515.1|2506.4|2515.07|2506.37|2515.49|2506.79|2515|2506.3|32
1643608570000|2022-01-31 05:56:10|2515.06|2506.36|2514.59|2505.89|2515.22|2506.52|2514.38|2505.68|34
1643608580000|2022-01-31 05:56:20|2514.62|2505.92|2514|2505.3|2514.67|2505.97|2514|2505.3|29
1643608590000|2022-01-31 05:56:30|2513.85|2505.15|2513.08|2504.38|2513.88|2505.18|2512.98|2504.28|25
1643608600000|2022-01-31 05:56:40|2513.13|2504.43|2513.16|2504.46|2513.16|2504.46|2512.89|2504.19|28
1643608610000|2022-01-31 05:56:50|2512.65|2503.95|2512.6|2503.9|2512.83|2504.13|2512.26|2503.56|23
1643608620000|2022-01-31 05:57:00|2512.75|2504.05|2513.99|2505.29|2514.1|2505.4|2512.26|2503.56|36
1643608630000|2022-01-31 05:57:10|2514.11|2505.41|2514.03|2505.33|2514.6|2505.9|2513.79|2505.09|31
1643608640000|2022-01-31 05:57:20|2514.09|2505.39|2513.82|2505.12|2514.16|2505.46|2513.47|2504.77|37
1643608650000|2022-01-31 05:57:30|2513.83|2505.13|2513.28|2504.58|2514.01|2505.31|2513.23|2504.53|26
1643608660000|2022-01-31 05:57:40|2513.22|2504.52|2512.33|2503.63|2513.33|2504.63|2512.3|2503.6|32
1643608670000|2022-01-31 05:57:50|2512.37|2503.67|2512.26|2503.56|2512.45|2503.75|2512.05|2503.35|31
1643608680000|2022-01-31 05:58:00|2512.33|2503.63|2513.81|2505.11|2513.9|2505.2|2512.33|2503.63|30
1643608690000|2022-01-31 05:58:10|2513.79|2505.09|2513.88|2505.18|2514.27|2505.57|2512.97|2504.27|35
1643608700000|2022-01-31 05:58:20|2513.99|2505.29|2513.6|2504.9|2513.99|2505.29|2513.51|2504.81|19
1643608710000|2022-01-31 05:58:30|2513.63|2504.93|2513.62|2504.92|2513.72|2505.02|2513.62|2504.92|13
1643608720000|2022-01-31 05:58:40|2513.68|2504.98|2514.16|2505.46|2514.16|2505.46|2513.5|2504.8|18
1643608730000|2022-01-31 05:58:50|2514.1|2505.4|2514.26|2505.56|2514.26|2505.56|2513.81|2505.11|23
1643608740000|2022-01-31 05:59:00|2514.16|2505.46|2513.95|2505.25|2514.69|2505.99|2513.95|2505.25|30
1643608750000|2022-01-31 05:59:10|2513.94|2505.24|2513.3|2504.6|2513.94|2505.24|2513.24|2504.54|36
1643608760000|2022-01-31 05:59:20|2513.28|2504.58|2513.53|2504.83|2513.54|2504.84|2513.28|2504.58|27
1643608770000|2022-01-31 05:59:30|2513.52|2504.82|2513.38|2504.68|2513.72|2505.02|2513.3|2504.6|19
1643608780000|2022-01-31 05:59:40|2513.37|2504.67|2513.89|2505.19|2513.89|2505.19|2513.32|2504.62|23
1643608790000|2022-01-31 05:59:50|2513.82|2505.12|2514.04|2505.34|2514.26|2505.56|2513.82|2505.12|21
1643608800000|2022-01-31 06:00:00|2513.95|2505.25|2514.58|2505.88|2514.58|2505.88|2513.89|2505.19|33
1643608810000|2022-01-31 06:00:10|2514.03|2505.33|2514.18|2505.48|2514.58|2505.88|2513.59|2504.89|29
1643608820000|2022-01-31 06:00:20|2514.16|2505.46|2513.18|2504.48|2514.16|2505.46|2512.94|2504.24|30
1643608830000|2022-01-31 06:00:30|2513.2|2504.5|2513.18|2504.48|2513.2|2504.5|2512.87|2504.17|25
1643608840000|2022-01-31 06:00:40|2512.77|2504.07|2512.72|2504.02|2512.93|2504.23|2512.49|2503.79|24
1643608850000|2022-01-31 06:00:50|2512.85|2504.15|2512.36|2503.66|2512.9|2504.2|2512.36|2503.66|26
1643608860000|2022-01-31 06:01:00|2512.41|2503.71|2512.55|2503.85|2512.84|2504.14|2512.36|2503.66|25
1643608870000|2022-01-31 06:01:10|2512.28|2503.58|2514.29|2505.59|2514.29|2505.59|2512.28|2503.58|33
1643608880000|2022-01-31 06:01:20|2514.3|2505.6|2514.15|2505.45|2514.75|2506.05|2514.1|2505.4|33
1643608890000|2022-01-31 06:01:30|2514.13|2505.43|2512.2|2503.5|2514.47|2505.77|2511.93|2503.23|37
1643608900000|2022-01-31 06:01:40|2512.45|2503.75|2512.44|2503.74|2512.51|2503.81|2512.32|2503.62|26
1643608910000|2022-01-31 06:01:50|2512.57|2503.87|2513.31|2504.61|2513.47|2504.77|2512.57|2503.87|31
1643608920000|2022-01-31 06:02:00|2513.47|2504.77|2514.23|2505.53|2514.23|2505.53|2513.35|2504.65|28
1643608930000|2022-01-31 06:02:10|2514.24|2505.54|2513.17|2504.47|2514.27|2505.57|2513.07|2504.37|32
1643608940000|2022-01-31 06:02:20|2513.18|2504.48|2512.98|2504.28|2513.19|2504.49|2512.98|2504.28|31
1643608950000|2022-01-31 06:02:30|2512.87|2504.17|2512.53|2503.83|2512.87|2504.17|2512.43|2503.73|26
1643608960000|2022-01-31 06:02:40|2512.56|2503.86|2512.49|2503.79|2512.65|2503.95|2512.27|2503.57|29
1643608970000|2022-01-31 06:02:50|2512.41|2503.71|2512.45|2503.75|2512.47|2503.77|2512.06|2503.36|34
1643608980000|2022-01-31 06:03:00|2512.38|2503.68|2512.41|2503.71|2512.46|2503.76|2512.27|2503.57|23
1643608990000|2022-01-31 06:03:10|2512.63|2503.93|2512.25|2503.55|2512.63|2503.93|2511.82|2503.12|30
1643609000000|2022-01-31 06:03:20|2512.18|2503.48|2512.21|2503.51|2512.47|2503.77|2512.01|2503.31|33
1643609010000|2022-01-31 06:03:30|2512.19|2503.49|2512.12|2503.42|2512.25|2503.55|2512.07|2503.37|35
1643609020000|2022-01-31 06:03:40|2512.05|2503.35|2511.6|2502.9|2512.41|2503.71|2511.54|2502.84|32
1643609030000|2022-01-31 06:03:50|2511.68|2502.98|2511.82|2503.12|2512.12|2503.42|2511.65|2502.95|32
1643609040000|2022-01-31 06:04:00|2511.81|2503.11|2511.49|2502.79|2511.81|2503.11|2511.15|2502.45|25
1643609050000|2022-01-31 06:04:10|2511.51|2502.81|2511.52|2502.82|2511.67|2502.97|2511.45|2502.75|24
1643609060000|2022-01-31 06:04:20|2511.46|2502.76|2511.56|2502.86|2511.81|2503.11|2511.46|2502.76|28
1643609070000|2022-01-31 06:04:30|2511.57|2502.87|2510.95|2502.25|2511.64|2502.94|2510.91|2502.21|28
1643609080000|2022-01-31 06:04:40|2510.94|2502.24|2509.79|2501.09|2510.94|2502.24|2509.52|2500.82|28
1643609090000|2022-01-31 06:04:50|2509.83|2501.13|2509.29|2500.59|2509.83|2501.13|2509.29|2500.59|22
1643609100000|2022-01-31 06:05:00|2509.41|2500.71|2508.53|2499.83|2509.61|2500.91|2508.48|2499.78|32
1643609110000|2022-01-31 06:05:10|2508.47|2499.77|2509.84|2501.14|2510.04|2501.34|2508.27|2499.57|32
1643609120000|2022-01-31 06:05:20|2509.69|2500.99|2509.32|2500.62|2510.43|2501.73|2509.32|2500.62|33
1643609130000|2022-01-31 06:05:30|2509.49|2500.79|2509.22|2500.52|2509.49|2500.79|2508.44|2499.74|36
1643609140000|2022-01-31 06:05:40|2509.16|2500.46|2509.24|2500.54|2509.36|2500.66|2508.65|2499.95|34
1643609150000|2022-01-31 06:05:50|2509.17|2500.47|2509.04|2500.34|2509.35|2500.65|2508.63|2499.93|34
1643609160000|2022-01-31 06:06:00|2508.72|2500.02|2508.92|2500.22|2509.14|2500.44|2508.72|2500.02|34
1643609170000|2022-01-31 06:06:10|2508.91|2500.21|2509.62|2500.92|2509.93|2501.23|2508.76|2500.06|27
1643609180000|2022-01-31 06:06:20|2509.63|2500.93|2509.8|2501.1|2509.83|2501.13|2509.62|2500.92|23
1643609190000|2022-01-31 06:06:30|2509.78|2501.08|2509.96|2501.26|2509.96|2501.26|2509.7|2501|26
1643609200000|2022-01-31 06:06:40|2509.98|2501.28|2510|2501.3|2510.03|2501.33|2509.97|2501.27|13
1643609210000|2022-01-31 06:06:50|2510.01|2501.31|2509.84|2501.14|2510.02|2501.32|2509.84|2501.14|16
1643609220000|2022-01-31 06:07:00|2509.85|2501.15|2511.05|2502.35|2511.11|2502.41|2509.85|2501.15|30
1643609230000|2022-01-31 06:07:10|2511.42|2502.72|2512.11|2503.41|2512.12|2503.42|2510.79|2502.09|34
1643609240000|2022-01-31 06:07:20|2512.06|2503.36|2512.23|2503.53|2512.53|2503.83|2512.06|2503.36|29
1643609250000|2022-01-31 06:07:30|2512.16|2503.46|2512.93|2504.23|2513.13|2504.43|2512.09|2503.39|35
1643609260000|2022-01-31 06:07:40|2512.89|2504.19|2513.72|2505.02|2513.78|2505.08|2512.81|2504.11|29
1643609270000|2022-01-31 06:07:50|2513.74|2505.04|2514.17|2505.47|2514.83|2506.13|2513.61|2504.91|32
1643609280000|2022-01-31 06:08:00|2514.48|2505.78|2514.09|2505.39|2514.58|2505.88|2513.99|2505.29|33
1643609290000|2022-01-31 06:08:10|2514.25|2505.55|2514.54|2505.84|2514.61|2505.91|2514.06|2505.36|26
1643609300000|2022-01-31 06:08:20|2513.84|2505.14|2513.2|2504.5|2514.66|2505.96|2513.2|2504.5|31
1643609310000|2022-01-31 06:08:30|2513.24|2504.54|2513.58|2504.88|2513.77|2505.07|2513.06|2504.36|30
1643609320000|2022-01-31 06:08:40|2513.59|2504.89|2513.17|2504.47|2513.83|2505.13|2513.02|2504.32|33
1643609330000|2022-01-31 06:08:50|2513.08|2504.38|2513.55|2504.85|2513.98|2505.28|2513.01|2504.31|39
1643609340000|2022-01-31 06:09:00|2513.56|2504.86|2513.45|2504.75|2514.01|2505.31|2513.43|2504.73|31
1643609350000|2022-01-31 06:09:10|2513.43|2504.73|2513.48|2504.78|2513.58|2504.88|2513.23|2504.53|30
1643609360000|2022-01-31 06:09:20|2513.51|2504.81|2513.56|2504.86|2513.67|2504.97|2513.38|2504.68|28
1643609370000|2022-01-31 06:09:30|2513.55|2504.85|2513.1|2504.4|2513.64|2504.94|2512.99|2504.29|28
1643609380000|2022-01-31 06:09:40|2513.17|2504.47|2513.09|2504.39|2513.19|2504.49|2513.04|2504.34|24
1643609390000|2022-01-31 06:09:50|2513.12|2504.42|2512.92|2504.22|2513.2|2504.5|2512.88|2504.18|31
1643609400000|2022-01-31 06:10:00|2513.09|2504.39|2514.14|2505.44|2514.14|2505.44|2513.03|2504.33|33
1643609410000|2022-01-31 06:10:10|2513.77|2505.07|2513.74|2505.04|2514|2505.3|2513.72|2505.02|32
1643609420000|2022-01-31 06:10:20|2513.73|2505.03|2512.04|2503.34|2513.73|2505.03|2512.04|2503.34|39
1643609430000|2022-01-31 06:10:30|2512.06|2503.36|2511.89|2503.19|2512.24|2503.54|2511.76|2503.06|30
1643609440000|2022-01-31 06:10:40|2511.9|2503.2|2511.62|2502.92|2511.94|2503.24|2511.58|2502.88|29
1643609450000|2022-01-31 06:10:50|2511.63|2502.93|2512.43|2503.73|2512.47|2503.77|2511.62|2502.92|32
1643609460000|2022-01-31 06:11:00|2512.62|2503.92|2512.56|2503.86|2512.68|2503.98|2512.32|2503.62|25
1643609470000|2022-01-31 06:11:10|2512.57|2503.87|2512.61|2503.91|2512.69|2503.99|2512.49|2503.79|29
1643609480000|2022-01-31 06:11:20|2512.48|2503.78|2512.48|2503.78|2512.54|2503.84|2512.38|2503.68|26
1643609490000|2022-01-31 06:11:30|2512.49|2503.79|2511.69|2502.99|2512.84|2504.14|2511.69|2502.99|33
1643609500000|2022-01-31 06:11:40|2511.75|2503.05|2511.93|2503.23|2512.16|2503.46|2511.75|2503.05|32
1643609510000|2022-01-31 06:11:50|2512|2503.3|2512.09|2503.39|2512.25|2503.55|2511.88|2503.18|30
1643609520000|2022-01-31 06:12:00|2512.1|2503.4|2510.96|2502.26|2512.35|2503.65|2510.96|2502.26|34
1643609530000|2022-01-31 06:12:10|2510.89|2502.19|2511.28|2502.58|2511.42|2502.72|2510.34|2501.64|32
1643609540000|2022-01-31 06:12:20|2511.29|2502.59|2511.2|2502.5|2511.33|2502.63|2511.14|2502.44|29
1643609550000|2022-01-31 06:12:30|2511.14|2502.44|2511.15|2502.45|2511.41|2502.71|2511.11|2502.41|28
1643609560000|2022-01-31 06:12:40|2511.19|2502.49|2511.36|2502.66|2511.45|2502.75|2511.16|2502.46|21
1643609570000|2022-01-31 06:12:50|2511.27|2502.57|2511.3|2502.6|2511.47|2502.77|2511.18|2502.48|22
1643609580000|2022-01-31 06:13:00|2511.27|2502.57|2511.3|2502.6|2511.48|2502.78|2511.18|2502.48|27
1643609590000|2022-01-31 06:13:10|2511.21|2502.51|2511.87|2503.17|2511.87|2503.17|2511.1|2502.4|29
1643609600000|2022-01-31 06:13:20|2511.66|2502.96|2511.13|2502.43|2511.66|2502.96|2511.11|2502.41|14
1643609610000|2022-01-31 06:13:30|2511.12|2502.42|2512.13|2503.43|2512.19|2503.49|2511.12|2502.42|20
1643609620000|2022-01-31 06:13:40|2512.08|2503.38|2511.84|2503.14|2512.09|2503.39|2511.68|2502.98|16
1643609630000|2022-01-31 06:13:50|2511.85|2503.15|2512.54|2503.84|2512.54|2503.84|2511.76|2503.06|25
1643609640000|2022-01-31 06:14:00|2512.57|2503.87|2512.64|2503.94|2513.16|2504.46|2512.46|2503.76|33
1643609650000|2022-01-31 06:14:10|2512.78|2504.08|2512.7|2504|2512.85|2504.15|2512.51|2503.81|25
1643609660000|2022-01-31 06:14:20|2512.61|2503.91|2512.35|2503.65|2512.72|2504.02|2512.25|2503.55|28
1643609670000|2022-01-31 06:14:30|2512.24|2503.54|2512.42|2503.72|2512.42|2503.72|2512.05|2503.35|29
1643609680000|2022-01-31 06:14:40|2512.32|2503.62|2513.4|2504.7|2513.49|2504.79|2512.19|2503.49|28
1643609690000|2022-01-31 06:14:50|2513.35|2504.65|2513.07|2504.37|2513.42|2504.72|2512.98|2504.28|27
1643609700000|2022-01-31 06:15:00|2513.22|2504.52|2512.48|2503.78|2513.23|2504.53|2512.29|2503.59|32
1643609710000|2022-01-31 06:15:10|2512.39|2503.69|2511.86|2503.16|2512.62|2503.92|2511.6|2502.9|30
1643609720000|2022-01-31 06:15:20|2511.85|2503.15|2511.91|2503.21|2511.99|2503.29|2511.76|2503.06|26
1643609730000|2022-01-31 06:15:30|2511.86|2503.16|2513.29|2504.59|2513.94|2505.24|2511.86|2503.16|35
1643609740000|2022-01-31 06:15:40|2513.18|2504.48|2512.56|2503.86|2513.38|2504.68|2512.42|2503.72|31
1643609750000|2022-01-31 06:15:50|2512.67|2503.97|2513.01|2504.31|2513.07|2504.37|2512.67|2503.97|30
1643609760000|2022-01-31 06:16:00|2512.94|2504.24|2512.97|2504.27|2513.11|2504.41|2512.64|2503.94|33
1643609770000|2022-01-31 06:16:10|2512.96|2504.26|2513.18|2504.48|2513.55|2504.85|2512.73|2504.03|30
1643609780000|2022-01-31 06:16:20|2513.38|2504.68|2513.3|2504.6|2513.54|2504.84|2513.04|2504.34|31
1643609790000|2022-01-31 06:16:30|2513.52|2504.82|2512.28|2503.58|2513.53|2504.83|2512.09|2503.39|36
1643609800000|2022-01-31 06:16:40|2512.18|2503.48|2512.44|2503.74|2512.44|2503.74|2512.11|2503.41|26
1643609810000|2022-01-31 06:16:50|2512.37|2503.67|2512.38|2503.68|2512.46|2503.76|2512.26|2503.56|21
1643609820000|2022-01-31 06:17:00|2512.45|2503.75|2512.35|2503.65|2512.69|2503.99|2512.16|2503.46|22
1643609830000|2022-01-31 06:17:10|2512.34|2503.64|2513.18|2504.48|2513.25|2504.55|2512.34|2503.64|28
1643609840000|2022-01-31 06:17:20|2513.21|2504.51|2513.21|2504.51|2513.29|2504.59|2513.16|2504.46|26
1643609850000|2022-01-31 06:17:30|2513.19|2504.49|2511.95|2503.25|2513.24|2504.54|2511.75|2503.05|31
1643609860000|2022-01-31 06:17:40|2512.1|2503.4|2512.03|2503.33|2512.21|2503.51|2511.77|2503.07|28
1643609870000|2022-01-31 06:17:50|2512.06|2503.36|2512.29|2503.59|2512.46|2503.76|2511.99|2503.29|20
1643609880000|2022-01-31 06:18:00|2512.31|2503.61|2513.14|2504.44|2513.21|2504.51|2512.28|2503.58|37
1643609890000|2022-01-31 06:18:10|2513.09|2504.39|2512.72|2504.02|2513.36|2504.66|2512.72|2504.02|19
1643609900000|2022-01-31 06:18:20|2512.45|2503.75|2512.27|2503.57|2512.68|2503.98|2512.14|2503.44|33
1643609910000|2022-01-31 06:18:30|2512.33|2503.63|2512.28|2503.58|2512.39|2503.69|2512.04|2503.34|21
1643609920000|2022-01-31 06:18:40|2512.29|2503.59|2511.87|2503.17|2512.29|2503.59|2511.87|2503.17|21
1643609930000|2022-01-31 06:18:50|2511.79|2503.09|2512.03|2503.33|2512.13|2503.43|2511.77|2503.07|33
1643609940000|2022-01-31 06:19:00|2512.02|2503.32|2512.26|2503.56|2512.33|2503.63|2511.85|2503.15|35
1643609950000|2022-01-31 06:19:10|2512.25|2503.55|2513.04|2504.34|2513.22|2504.52|2512.25|2503.55|31
1643609960000|2022-01-31 06:19:20|2513.06|2504.36|2512.11|2503.41|2513.11|2504.41|2512.11|2503.41|29
1643609970000|2022-01-31 06:19:30|2512.04|2503.34|2512.12|2503.42|2512.27|2503.57|2512.04|2503.34|29
1643609980000|2022-01-31 06:19:40|2512.14|2503.44|2512.3|2503.6|2512.31|2503.61|2512.13|2503.43|22
1643609990000|2022-01-31 06:19:50|2512.31|2503.61|2512.34|2503.64|2512.9|2504.2|2512.28|2503.58|32
1643610000000|2022-01-31 06:20:00|2512.35|2503.65|2512.41|2503.71|2512.43|2503.73|2512.29|2503.59|24
1643610010000|2022-01-31 06:20:10|2512.3|2503.6|2512.59|2503.89|2512.59|2503.89|2512.3|2503.6|24
1643610020000|2022-01-31 06:20:20|2512.58|2503.88|2512.23|2503.53|2512.94|2504.24|2512.05|2503.35|30
1643610030000|2022-01-31 06:20:30|2512.16|2503.46|2512.32|2503.62|2512.34|2503.64|2512.11|2503.41|19
1643610040000|2022-01-31 06:20:40|2512.33|2503.63|2512.26|2503.56|2512.42|2503.72|2512.1|2503.4|25
1643610050000|2022-01-31 06:20:50|2512.34|2503.64|2513.51|2504.81|2513.79|2505.09|2512.34|2503.64|38
1643610060000|2022-01-31 06:21:00|2513.54|2504.84|2513.25|2504.55|2513.69|2504.99|2513.09|2504.39|28
1643610070000|2022-01-31 06:21:10|2513.08|2504.38|2513.22|2504.52|2513.23|2504.53|2512.82|2504.12|34
1643610080000|2022-01-31 06:21:20|2513.2|2504.5|2513.41|2504.71|2513.49|2504.79|2512.97|2504.27|30
1643610090000|2022-01-31 06:21:30|2513.42|2504.72|2513.28|2504.58|2513.42|2504.72|2513.12|2504.42|30
1643610100000|2022-01-31 06:21:40|2513.26|2504.56|2513.24|2504.54|2513.38|2504.68|2513.21|2504.51|26
1643610110000|2022-01-31 06:21:50|2513.28|2504.58|2513.34|2504.64|2513.4|2504.7|2513.24|2504.54|20
1643610120000|2022-01-31 06:22:00|2513.33|2504.63|2513.51|2504.81|2513.53|2504.83|2513.3|2504.6|21
1643610130000|2022-01-31 06:22:10|2513.58|2504.88|2513.54|2504.84|2513.71|2505.01|2513.54|2504.84|19
1643610140000|2022-01-31 06:22:20|2513.62|2504.92|2513.69|2504.99|2513.69|2504.99|2513.57|2504.87|6
1643610150000|2022-01-31 06:22:30|2513.7|2505|2516.53|2507.83|2516.53|2507.83|2513.47|2504.77|29
1643610160000|2022-01-31 06:22:40|2516.74|2508.04|2516.42|2507.72|2516.9|2508.2|2516.35|2507.65|31
1643610170000|2022-01-31 06:22:50|2516.2|2507.5|2517.1|2508.4|2517.46|2508.76|2516.2|2507.5|31
1643610180000|2022-01-31 06:23:00|2517.13|2508.43|2516.2|2507.5|2517.44|2508.74|2516.12|2507.42|37
1643610190000|2022-01-31 06:23:10|2516.12|2507.42|2516.2|2507.5|2516.34|2507.64|2515.93|2507.23|35
1643610200000|2022-01-31 06:23:20|2516.19|2507.49|2517.23|2508.53|2517.46|2508.76|2516.13|2507.43|33
1643610210000|2022-01-31 06:23:30|2517.27|2508.57|2517.35|2508.65|2518.04|2509.34|2517.11|2508.41|35
1643610220000|2022-01-31 06:23:40|2517.31|2508.61|2517.81|2509.11|2517.86|2509.16|2516.49|2507.79|34
1643610230000|2022-01-31 06:23:50|2517.72|2509.02|2517.46|2508.76|2518.03|2509.33|2517.07|2508.37|35
1643610240000|2022-01-31 06:24:00|2517.43|2508.73|2517.16|2508.46|2517.51|2508.81|2516.79|2508.09|30
1643610250000|2022-01-31 06:24:10|2517.22|2508.52|2517.19|2508.49|2517.43|2508.73|2517.15|2508.45|33
1643610260000|2022-01-31 06:24:20|2517.27|2508.57|2517.27|2508.57|2517.36|2508.66|2516.73|2508.03|32
1643610270000|2022-01-31 06:24:30|2517.28|2508.58|2517.78|2509.08|2517.98|2509.28|2517.22|2508.52|27
1643610280000|2022-01-31 06:24:40|2517.85|2509.15|2518.32|2509.62|2518.49|2509.79|2517.47|2508.77|27
1643610290000|2022-01-31 06:24:50|2518.49|2509.79|2518.43|2509.73|2518.5|2509.8|2518.11|2509.41|15
1643610300000|2022-01-31 06:25:00|2518.41|2509.71|2517.9|2509.2|2518.69|2509.99|2517.87|2509.17|22
1643610310000|2022-01-31 06:25:10|2517.86|2509.16|2517.49|2508.79|2518.14|2509.44|2517.39|2508.69|19
1643610320000|2022-01-31 06:25:20|2517.01|2508.31|2516.72|2508.02|2517.07|2508.37|2516.23|2507.53|30
1643610330000|2022-01-31 06:25:30|2516.7|2508|2515.74|2507.04|2516.88|2508.18|2515.74|2507.04|29
1643610340000|2022-01-31 06:25:40|2515.86|2507.16|2515.75|2507.05|2515.95|2507.25|2515.64|2506.94|31
1643610350000|2022-01-31 06:25:50|2515.77|2507.07|2516.11|2507.41|2516.11|2507.41|2515.71|2507.01|32
1643610360000|2022-01-31 06:26:00|2516.1|2507.4|2516.91|2508.21|2516.93|2508.23|2516.1|2507.4|38
1643610370000|2022-01-31 06:26:10|2516.92|2508.22|2517.13|2508.43|2517.17|2508.47|2516.8|2508.1|28
1643610380000|2022-01-31 06:26:20|2517.12|2508.42|2517.58|2508.88|2517.77|2509.07|2517.03|2508.33|24
1643610390000|2022-01-31 06:26:30|2517.55|2508.85|2516.95|2508.25|2517.55|2508.85|2516.78|2508.08|32
1643610400000|2022-01-31 06:26:40|2516.99|2508.29|2516.93|2508.23|2517.04|2508.34|2516.93|2508.23|24
1643610410000|2022-01-31 06:26:50|2516.91|2508.21|2518.12|2509.42|2518.12|2509.42|2516.74|2508.04|28
1643610420000|2022-01-31 06:27:00|2518.19|2509.49|2518.29|2509.59|2518.32|2509.62|2517.66|2508.96|25
1643610430000|2022-01-31 06:27:10|2517.87|2509.17|2520.71|2512.01|2520.71|2512.01|2517.53|2508.83|31
1643610440000|2022-01-31 06:27:20|2520.74|2512.04|2520.52|2511.82|2520.74|2512.04|2519.55|2510.85|37
1643610450000|2022-01-31 06:27:30|2520.51|2511.81|2519.82|2511.12|2520.51|2511.81|2519.8|2511.1|34
1643610460000|2022-01-31 06:27:40|2519.85|2511.15|2519.68|2510.98|2520.57|2511.87|2519.24|2510.54|30
1643610470000|2022-01-31 06:27:50|2519.57|2510.87|2520.61|2511.91|2520.62|2511.92|2519.4|2510.7|34
1643610480000|2022-01-31 06:28:00|2520.55|2511.85|2520.13|2511.43|2520.95|2512.25|2519.75|2511.05|36
1643610490000|2022-01-31 06:28:10|2519.96|2511.26|2520.23|2511.53|2520.23|2511.53|2519.7|2511|34
1643610500000|2022-01-31 06:28:20|2520.12|2511.42|2520.54|2511.84|2520.68|2511.98|2519.89|2511.19|36
1643610510000|2022-01-31 06:28:30|2520.52|2511.82|2520.17|2511.47|2520.52|2511.82|2519.95|2511.25|28
1643610520000|2022-01-31 06:28:40|2520.19|2511.49|2520.21|2511.51|2520.42|2511.72|2519.95|2511.25|28
1643610530000|2022-01-31 06:28:50|2520.28|2511.58|2519.78|2511.08|2520.28|2511.58|2519.44|2510.74|30
1643610540000|2022-01-31 06:29:00|2519.77|2511.07|2519.65|2510.95|2519.78|2511.08|2519.2|2510.5|32
1643610550000|2022-01-31 06:29:10|2519.66|2510.96|2520.68|2511.98|2521.19|2512.49|2519.35|2510.65|35
1643610560000|2022-01-31 06:29:20|2520.65|2511.95|2520.53|2511.83|2521.11|2512.41|2520.33|2511.63|31
1643610570000|2022-01-31 06:29:30|2520.58|2511.88|2520.57|2511.87|2520.88|2512.18|2520.18|2511.48|31
1643610580000|2022-01-31 06:29:40|2520.62|2511.92|2521.36|2512.66|2521.57|2512.87|2520.36|2511.66|35
1643610590000|2022-01-31 06:29:50|2521.13|2512.43|2520.72|2512.02|2521.25|2512.55|2520.51|2511.81|36
1643610600000|2022-01-31 06:30:00|2520.83|2512.13|2520.63|2511.93|2520.87|2512.17|2520.47|2511.77|26
1643610610000|2022-01-31 06:30:10|2520.65|2511.95|2520.27|2511.57|2520.65|2511.95|2519.69|2510.99|29
1643610620000|2022-01-31 06:30:20|2520.23|2511.53|2519.84|2511.14|2520.27|2511.57|2519.75|2511.05|32
1643610630000|2022-01-31 06:30:30|2519.83|2511.13|2518.83|2510.13|2520.03|2511.33|2518.7|2510|34
1643610640000|2022-01-31 06:30:40|2518.35|2509.65|2517.77|2509.07|2518.82|2510.12|2517.75|2509.05|34
1643610650000|2022-01-31 06:30:50|2517.75|2509.05|2517.37|2508.67|2517.75|2509.05|2517.33|2508.63|21
1643610660000|2022-01-31 06:31:00|2517.32|2508.62|2516.23|2507.53|2517.38|2508.68|2516.23|2507.53|27
1643610670000|2022-01-31 06:31:10|2516.21|2507.51|2514.3|2505.6|2516.21|2507.51|2514.25|2505.55|33
1643610680000|2022-01-31 06:31:20|2514.32|2505.62|2513.96|2505.26|2515.03|2506.33|2513.93|2505.23|31
1643610690000|2022-01-31 06:31:30|2513.98|2505.28|2515.3|2506.6|2515.71|2507.01|2513.98|2505.28|35
1643610700000|2022-01-31 06:31:40|2515.31|2506.61|2517.09|2508.39|2517.09|2508.39|2515.26|2506.56|30
1643610710000|2022-01-31 06:31:50|2516.84|2508.14|2515.82|2507.12|2516.89|2508.19|2515.67|2506.97|36
1643610720000|2022-01-31 06:32:00|2515.76|2507.06|2515.71|2507.01|2516|2507.3|2515.63|2506.93|35
1643610730000|2022-01-31 06:32:10|2515.76|2507.06|2515.75|2507.05|2515.82|2507.12|2515.61|2506.91|24
1643610740000|2022-01-31 06:32:20|2515.81|2507.11|2515.68|2506.98|2515.93|2507.23|2515.62|2506.92|34
1643610750000|2022-01-31 06:32:30|2515.66|2506.96|2514.68|2505.98|2515.7|2507|2514.58|2505.88|32
1643610760000|2022-01-31 06:32:40|2514.65|2505.95|2514.58|2505.88|2514.96|2506.26|2514.58|2505.88|31
1643610770000|2022-01-31 06:32:50|2514.74|2506.04|2514.83|2506.13|2514.97|2506.27|2514.48|2505.78|28
1643610780000|2022-01-31 06:33:00|2514.84|2506.14|2514.88|2506.18|2514.94|2506.24|2514.77|2506.07|20
1643610790000|2022-01-31 06:33:10|2514.9|2506.2|2516.74|2508.04|2516.86|2508.16|2514.88|2506.18|31
1643610800000|2022-01-31 06:33:20|2516.76|2508.06|2514.72|2506.02|2516.76|2508.06|2514.47|2505.77|35
1643610810000|2022-01-31 06:33:30|2514.64|2505.94|2515.4|2506.7|2515.56|2506.86|2514.64|2505.94|36
1643610820000|2022-01-31 06:33:40|2515.39|2506.69|2514.94|2506.24|2515.39|2506.69|2514.79|2506.09|32
1643610830000|2022-01-31 06:33:50|2514.99|2506.29|2515.09|2506.39|2515.18|2506.48|2514.85|2506.15|21
1643610840000|2022-01-31 06:34:00|2515.12|2506.42|2514.88|2506.18|2515.2|2506.5|2514.84|2506.14|29
1643610850000|2022-01-31 06:34:10|2514.87|2506.17|2515.17|2506.47|2515.21|2506.51|2514.86|2506.16|31
1643610860000|2022-01-31 06:34:20|2515.18|2506.48|2516.17|2507.47|2516.18|2507.48|2514.94|2506.24|30
1643610870000|2022-01-31 06:34:30|2516.28|2507.58|2514.32|2505.62|2516.97|2508.27|2514.29|2505.59|31
1643610880000|2022-01-31 06:34:40|2514.31|2505.61|2513.7|2505|2514.46|2505.76|2513.57|2504.87|28
1643610890000|2022-01-31 06:34:50|2513.61|2504.91|2513.26|2504.56|2514.18|2505.48|2513|2504.3|36
1643610900000|2022-01-31 06:35:00|2513.12|2504.42|2513.34|2504.64|2513.34|2504.64|2512.63|2503.93|32
1643610910000|2022-01-31 06:35:10|2513.35|2504.65|2513.4|2504.7|2514.46|2505.76|2513.24|2504.54|30
1643610920000|2022-01-31 06:35:20|2513.39|2504.69|2513.49|2504.79|2513.71|2505.01|2513.05|2504.35|32
1643610930000|2022-01-31 06:35:30|2513.38|2504.68|2514.42|2505.72|2514.58|2505.88|2513.38|2504.68|34
1643610940000|2022-01-31 06:35:40|2514.41|2505.71|2514.08|2505.38|2514.43|2505.73|2513.35|2504.65|36
1643610950000|2022-01-31 06:35:50|2514.06|2505.36|2514.76|2506.06|2514.78|2506.08|2513.69|2504.99|37
1643610960000|2022-01-31 06:36:00|2514.77|2506.07|2513.91|2505.21|2514.77|2506.07|2513.87|2505.17|36
1643610970000|2022-01-31 06:36:10|2514.01|2505.31|2513.16|2504.46|2514.01|2505.31|2512.79|2504.09|36
1643610980000|2022-01-31 06:36:20|2512.99|2504.29|2513.8|2505.1|2514.16|2505.46|2512.99|2504.29|37
1643610990000|2022-01-31 06:36:30|2513.78|2505.08|2513.23|2504.53|2514.04|2505.34|2512.6|2503.9|37
1643611000000|2022-01-31 06:36:40|2513.22|2504.52|2513.15|2504.45|2513.4|2504.7|2512.82|2504.12|36
1643611010000|2022-01-31 06:36:50|2513.3|2504.6|2513.5|2504.8|2513.74|2505.04|2513.03|2504.33|36
1643611020000|2022-01-31 06:37:00|2513.45|2504.75|2513.65|2504.95|2514.51|2505.81|2513.34|2504.64|26
1643611030000|2022-01-31 06:37:10|2513.57|2504.87|2513.7|2505|2513.72|2505.02|2513.56|2504.86|29
1643611040000|2022-01-31 06:37:20|2513.69|2504.99|2512.62|2503.92|2513.69|2504.99|2512.62|2503.92|26
1643611050000|2022-01-31 06:37:30|2512.63|2503.93|2513.63|2504.93|2513.65|2504.95|2512.63|2503.93|32
1643611060000|2022-01-31 06:37:40|2513.64|2504.94|2513.84|2505.14|2513.85|2505.15|2513.35|2504.65|31
1643611070000|2022-01-31 06:37:50|2513.85|2505.15|2512.41|2503.71|2513.85|2505.15|2512.37|2503.67|31
1643611080000|2022-01-31 06:38:00|2512.45|2503.75|2512.5|2503.8|2512.72|2504.02|2512.3|2503.6|36
1643611090000|2022-01-31 06:38:10|2512.51|2503.81|2512.7|2504|2512.85|2504.15|2512.51|2503.81|32
1643611100000|2022-01-31 06:38:20|2512.71|2504.01|2512.58|2503.88|2512.78|2504.08|2512.48|2503.78|32
1643611110000|2022-01-31 06:38:30|2512.59|2503.89|2512.53|2503.83|2512.79|2504.09|2512.49|2503.79|23
1643611120000|2022-01-31 06:38:40|2512.6|2503.9|2512.66|2503.96|2512.74|2504.04|2512.48|2503.78|27
1643611130000|2022-01-31 06:38:50|2512.68|2503.98|2513.42|2504.72|2513.91|2505.21|2512.6|2503.9|31
1643611140000|2022-01-31 06:39:00|2513.52|2504.82|2512.86|2504.16|2514.3|2505.6|2512.86|2504.16|26
1643611150000|2022-01-31 06:39:10|2512.84|2504.14|2512.84|2504.14|2512.98|2504.28|2512.57|2503.87|30
1643611160000|2022-01-31 06:39:20|2512.85|2504.15|2512.16|2503.46|2513.05|2504.35|2512.16|2503.46|37
1643611170000|2022-01-31 06:39:30|2512.17|2503.47|2513.69|2504.99|2513.7|2505|2512.17|2503.47|28
1643611180000|2022-01-31 06:39:40|2513.71|2505.01|2513.8|2505.1|2514.88|2506.18|2513.67|2504.97|30
1643611190000|2022-01-31 06:39:50|2513.98|2505.28|2513.46|2504.76|2513.98|2505.28|2513.46|2504.76|23
1643611200000|2022-01-31 06:40:00|2513.59|2504.89|2513.6|2504.9|2513.78|2505.08|2513.23|2504.53|36
1643611210000|2022-01-31 06:40:10|2513.81|2505.11|2513.92|2505.22|2513.92|2505.22|2513.53|2504.83|27
1643611220000|2022-01-31 06:40:20|2513.84|2505.14|2514.12|2505.42|2514.24|2505.54|2513.53|2504.83|33
1643611230000|2022-01-31 06:40:30|2514.18|2505.48|2514.11|2505.41|2514.25|2505.55|2513.77|2505.07|29
1643611240000|2022-01-31 06:40:40|2514.26|2505.56|2512.21|2503.51|2514.28|2505.58|2511.85|2503.15|35
1643611250000|2022-01-31 06:40:50|2512.22|2503.52|2512.41|2503.71|2512.44|2503.74|2512.18|2503.48|31
1643611260000|2022-01-31 06:41:00|2512.4|2503.7|2511.96|2503.26|2512.6|2503.9|2511.7|2503|27
1643611270000|2022-01-31 06:41:10|2511.97|2503.27|2514.12|2505.42|2514.33|2505.63|2511.6|2502.9|32
1643611280000|2022-01-31 06:41:20|2514.13|2505.43|2515.1|2506.4|2515.37|2506.67|2514.03|2505.33|33
1643611290000|2022-01-31 06:41:30|2515.02|2506.32|2515.13|2506.43|2515.35|2506.65|2514.58|2505.88|34
1643611300000|2022-01-31 06:41:40|2514.96|2506.26|2514.61|2505.91|2514.96|2506.26|2514.09|2505.39|31
1643611310000|2022-01-31 06:41:50|2514.56|2505.86|2514.91|2506.21|2514.91|2506.21|2514.56|2505.86|24
1643611320000|2022-01-31 06:42:00|2514.9|2506.2|2515.89|2507.19|2515.93|2507.23|2514.78|2506.08|34
1643611330000|2022-01-31 06:42:10|2515.81|2507.11|2515.7|2507|2516.03|2507.33|2515.68|2506.98|29
1643611340000|2022-01-31 06:42:20|2515.43|2506.73|2514.39|2505.69|2515.43|2506.73|2513.66|2504.96|38
1643611350000|2022-01-31 06:42:30|2514.51|2505.81|2516.13|2507.43|2516.25|2507.55|2514.16|2505.46|37
1643611360000|2022-01-31 06:42:40|2516.11|2507.41|2514.51|2505.81|2516.26|2507.56|2514.41|2505.71|33
1643611370000|2022-01-31 06:42:50|2514.56|2505.86|2515.48|2506.78|2515.48|2506.78|2514.56|2505.86|34
1643611380000|2022-01-31 06:43:00|2515.47|2506.77|2516.7|2508|2516.71|2508.01|2515.38|2506.68|32
1643611390000|2022-01-31 06:43:10|2516.74|2508.04|2516.43|2507.73|2517.02|2508.32|2516.14|2507.44|25
1643611400000|2022-01-31 06:43:20|2516.46|2507.76|2515.71|2507.01|2516.75|2508.05|2515.71|2507.01|33
1643611410000|2022-01-31 06:43:30|2515.68|2506.98|2515.81|2507.11|2515.92|2507.22|2515.54|2506.84|28
1643611420000|2022-01-31 06:43:40|2515.77|2507.07|2516.39|2507.69|2516.87|2508.17|2515.77|2507.07|34
1643611430000|2022-01-31 06:43:50|2516.36|2507.66|2516.27|2507.57|2516.8|2508.1|2516.24|2507.54|18
1643611440000|2022-01-31 06:44:00|2516.36|2507.66|2517.13|2508.43|2517.6|2508.9|2516.28|2507.58|34
1643611450000|2022-01-31 06:44:10|2516.97|2508.27|2516.9|2508.2|2517.61|2508.91|2516.66|2507.96|28
1643611460000|2022-01-31 06:44:20|2516.74|2508.04|2516.7|2508|2517.06|2508.36|2516.47|2507.77|33
1643611470000|2022-01-31 06:44:30|2516.78|2508.08|2517.44|2508.74|2517.52|2508.82|2516.66|2507.96|27
1643611480000|2022-01-31 06:44:40|2517.37|2508.67|2517.2|2508.5|2517.64|2508.94|2517.08|2508.38|23
1643611490000|2022-01-31 06:44:50|2517.19|2508.49|2516.91|2508.21|2517.52|2508.82|2516.37|2507.67|30
1643611500000|2022-01-31 06:45:00|2516.9|2508.2|2516.06|2507.36|2517|2508.3|2515.32|2506.62|36
1643611510000|2022-01-31 06:45:10|2516.05|2507.35|2516|2507.3|2516.79|2508.09|2515.9|2507.2|31
1643611520000|2022-01-31 06:45:20|2515.6|2506.9|2515.83|2507.13|2516|2507.3|2515.19|2506.49|34
1643611530000|2022-01-31 06:45:30|2515.87|2507.17|2515.82|2507.12|2516.09|2507.39|2515.82|2507.12|17
1643611540000|2022-01-31 06:45:40|2516.11|2507.41|2515.91|2507.21|2516.11|2507.41|2515.82|2507.12|19
1643611550000|2022-01-31 06:45:50|2515.86|2507.16|2515.26|2506.56|2515.89|2507.19|2515.16|2506.46|29
1643611560000|2022-01-31 06:46:00|2515.29|2506.59|2515.56|2506.86|2515.68|2506.98|2515.29|2506.59|27
1643611570000|2022-01-31 06:46:10|2515.53|2506.83|2515.61|2506.91|2515.77|2507.07|2515.53|2506.83|25
1643611580000|2022-01-31 06:46:20|2516.09|2507.39|2516.78|2508.08|2518.18|2509.48|2516.09|2507.39|33
1643611590000|2022-01-31 06:46:30|2516.59|2507.89|2515.19|2506.49|2516.6|2507.9|2514.96|2506.26|38
1643611600000|2022-01-31 06:46:40|2515.27|2506.57|2515.22|2506.52|2515.39|2506.69|2514.31|2505.61|37
1643611610000|2022-01-31 06:46:50|2515.19|2506.49|2514.2|2505.5|2515.25|2506.55|2514.2|2505.5|36
1643611620000|2022-01-31 06:47:00|2514.14|2505.44|2515.11|2506.41|2515.16|2506.46|2514.14|2505.44|34
1643611630000|2022-01-31 06:47:10|2515.09|2506.39|2515.02|2506.32|2515.09|2506.39|2514.43|2505.73|20
1643611640000|2022-01-31 06:47:20|2514.87|2506.17|2515.3|2506.6|2515.32|2506.62|2514.84|2506.14|33
1643611650000|2022-01-31 06:47:30|2515.53|2506.83|2514.88|2506.18|2515.99|2507.29|2514.88|2506.18|38
1643611660000|2022-01-31 06:47:40|2514.86|2506.16|2515.36|2506.66|2515.36|2506.66|2514.86|2506.16|33
1643611670000|2022-01-31 06:47:50|2515.37|2506.67|2515.76|2507.06|2515.95|2507.25|2515.33|2506.63|29
1643611680000|2022-01-31 06:48:00|2515.71|2507.01|2516.92|2508.22|2517.45|2508.75|2515.66|2506.96|29
1643611690000|2022-01-31 06:48:10|2516.98|2508.28|2516.53|2507.83|2517.03|2508.33|2516.43|2507.73|35
1643611700000|2022-01-31 06:48:20|2516.57|2507.87|2516.67|2507.97|2516.84|2508.14|2516.53|2507.83|24
1643611710000|2022-01-31 06:48:30|2516.66|2507.96|2516.58|2507.88|2516.84|2508.14|2516.53|2507.83|29
1643611720000|2022-01-31 06:48:40|2516.56|2507.86|2517.14|2508.44|2517.46|2508.76|2516.51|2507.81|21
1643611730000|2022-01-31 06:48:50|2517.2|2508.5|2517.17|2508.47|2517.39|2508.69|2517.07|2508.37|28
1643611740000|2022-01-31 06:49:00|2517.2|2508.5|2517.22|2508.52|2517.32|2508.62|2517.18|2508.48|15
1643611750000|2022-01-31 06:49:10|2517.41|2508.71|2517.58|2508.88|2517.59|2508.89|2517.4|2508.7|17
1643611760000|2022-01-31 06:49:20|2517.54|2508.84|2517.24|2508.54|2518.16|2509.46|2517.24|2508.54|29
1643611770000|2022-01-31 06:49:30|2517.11|2508.41|2517.65|2508.95|2517.65|2508.95|2517.03|2508.33|13
1643611780000|2022-01-31 06:49:40|2517.83|2509.13|2517.17|2508.47|2517.84|2509.14|2516.73|2508.03|23
1643611790000|2022-01-31 06:49:50|2516.95|2508.25|2516.8|2508.1|2517.59|2508.89|2516.64|2507.94|27
1643611800000|2022-01-31 06:50:00|2517.01|2508.31|2517.34|2508.64|2517.48|2508.78|2516.89|2508.19|35
1643611810000|2022-01-31 06:50:10|2517.33|2508.63|2518.37|2509.67|2518.55|2509.85|2517.2|2508.5|32
1643611820000|2022-01-31 06:50:20|2518.36|2509.66|2518.57|2509.87|2518.65|2509.95|2518.15|2509.45|34
1643611830000|2022-01-31 06:50:30|2518.51|2509.81|2517.74|2509.04|2518.66|2509.96|2517.6|2508.9|34
1643611840000|2022-01-31 06:50:40|2517.75|2509.05|2518.55|2509.85|2518.55|2509.85|2517.24|2508.54|31
1643611850000|2022-01-31 06:50:50|2518.4|2509.7|2518.51|2509.81|2518.51|2509.81|2517.79|2509.09|29
1643611860000|2022-01-31 06:51:00|2518.44|2509.74|2518.25|2509.55|2518.82|2510.12|2518.21|2509.51|32
1643611870000|2022-01-31 06:51:10|2518.73|2510.03|2518.83|2510.13|2518.83|2510.13|2518.15|2509.45|13
1643611880000|2022-01-31 06:51:20|2518.52|2509.82|2519.19|2510.49|2519.47|2510.77|2518.52|2509.82|25
1643611890000|2022-01-31 06:51:30|2519.28|2510.58|2518.72|2510.02|2519.49|2510.79|2518.72|2510.02|22
1643611900000|2022-01-31 06:51:40|2518.67|2509.97|2518.85|2510.15|2518.94|2510.24|2518.18|2509.48|18
1643611910000|2022-01-31 06:51:50|2518.93|2510.23|2518.91|2510.21|2519.5|2510.8|2518.55|2509.85|28
1643611920000|2022-01-31 06:52:00|2518.96|2510.26|2517.79|2509.09|2519.11|2510.41|2517.79|2509.09|32
1643611930000|2022-01-31 06:52:10|2517.81|2509.11|2518.48|2509.78|2518.55|2509.85|2517.42|2508.72|32
1643611940000|2022-01-31 06:52:20|2518.39|2509.69|2517.99|2509.29|2518.45|2509.75|2517.5|2508.8|32
1643611950000|2022-01-31 06:52:30|2517.88|2509.18|2517.76|2509.06|2518.01|2509.31|2517.68|2508.98|24
1643611960000|2022-01-31 06:52:40|2517.75|2509.05|2517.81|2509.11|2517.88|2509.18|2517.46|2508.76|17
1643611970000|2022-01-31 06:52:50|2517.78|2509.08|2518.64|2509.94|2518.93|2510.23|2517.42|2508.72|21
1643611980000|2022-01-31 06:53:00|2518.65|2509.95|2517.3|2508.6|2518.65|2509.95|2516.92|2508.22|34
1643611990000|2022-01-31 06:53:10|2517.22|2508.52|2516.11|2507.41|2517.23|2508.53|2515.96|2507.26|20
1643612000000|2022-01-31 06:53:20|2515.96|2507.26|2516.14|2507.44|2516.16|2507.46|2515.65|2506.95|33
1643612010000|2022-01-31 06:53:30|2515.7|2507|2515.53|2506.83|2515.85|2507.15|2515.39|2506.69|31
1643612020000|2022-01-31 06:53:40|2515.52|2506.82|2515.52|2506.82|2515.73|2507.03|2515.34|2506.64|31
1643612030000|2022-01-31 06:53:50|2515.48|2506.78|2515.73|2507.03|2515.9|2507.2|2515.48|2506.78|24
1643612040000|2022-01-31 06:54:00|2515.65|2506.95|2515.34|2506.64|2515.75|2507.05|2515.33|2506.63|34
1643612050000|2022-01-31 06:54:10|2515.35|2506.65|2515.05|2506.35|2515.53|2506.83|2515.05|2506.35|22
1643612060000|2022-01-31 06:54:20|2515.06|2506.36|2515.48|2506.78|2515.5|2506.8|2514.89|2506.19|34
1643612070000|2022-01-31 06:54:30|2515.49|2506.79|2515.15|2506.45|2515.49|2506.79|2515.15|2506.45|25
1643612080000|2022-01-31 06:54:40|2515.27|2506.57|2515.21|2506.51|2515.41|2506.71|2515.13|2506.43|17
1643612090000|2022-01-31 06:54:50|2515.27|2506.57|2515.34|2506.64|2515.45|2506.75|2515.22|2506.52|15
1643612100000|2022-01-31 06:55:00|2515.32|2506.62|2514.96|2506.26|2515.32|2506.62|2514.79|2506.09|26
1643612110000|2022-01-31 06:55:10|2515.4|2506.7|2514.93|2506.23|2515.47|2506.77|2514.83|2506.13|36
1643612120000|2022-01-31 06:55:20|2515.01|2506.31|2515.35|2506.65|2515.35|2506.65|2515.01|2506.31|27
1643612130000|2022-01-31 06:55:30|2515.4|2506.7|2514.79|2506.09|2515.51|2506.81|2514.44|2505.74|36
1643612140000|2022-01-31 06:55:40|2514.61|2505.91|2515.1|2506.4|2515.24|2506.54|2514.61|2505.91|30
1643612150000|2022-01-31 06:55:50|2515.05|2506.35|2515.17|2506.47|2515.22|2506.52|2514.86|2506.16|29
1643612160000|2022-01-31 06:56:00|2515.15|2506.45|2515.21|2506.51|2515.33|2506.63|2514.93|2506.23|33
1643612170000|2022-01-31 06:56:10|2515.25|2506.55|2515.14|2506.44|2515.27|2506.57|2514.76|2506.06|26
1643612180000|2022-01-31 06:56:20|2515.01|2506.31|2515.62|2506.92|2515.62|2506.92|2514.95|2506.25|26
1643612190000|2022-01-31 06:56:30|2515.63|2506.93|2515.83|2507.13|2515.83|2507.13|2515.57|2506.87|26
1643612200000|2022-01-31 06:56:40|2515.7|2507|2515.76|2507.06|2515.83|2507.13|2515.61|2506.91|17
1643612210000|2022-01-31 06:56:50|2515.75|2507.05|2515.71|2507.01|2515.78|2507.08|2515.67|2506.97|21
1643612220000|2022-01-31 06:57:00|2515.78|2507.08|2515.47|2506.77|2515.78|2507.08|2514.81|2506.11|32
1643612230000|2022-01-31 06:57:10|2515.55|2506.85|2515.41|2506.71|2515.7|2507|2515.32|2506.62|34
1643612240000|2022-01-31 06:57:20|2515.33|2506.63|2515.24|2506.54|2515.44|2506.74|2515.11|2506.41|27
1643612250000|2022-01-31 06:57:30|2515.25|2506.55|2515.12|2506.42|2515.43|2506.73|2515.12|2506.42|20
1643612260000|2022-01-31 06:57:40|2515.11|2506.41|2513.81|2505.11|2515.23|2506.53|2513.81|2505.11|34
1643612270000|2022-01-31 06:57:50|2513.77|2505.07|2513.7|2505|2513.93|2505.23|2513.7|2505|23
1643612280000|2022-01-31 06:58:00|2513.77|2505.07|2515.04|2506.34|2515.04|2506.34|2513.77|2505.07|29
1643612290000|2022-01-31 06:58:10|2515.03|2506.33|2514.72|2506.02|2515.03|2506.33|2514.68|2505.98|31
1643612300000|2022-01-31 06:58:20|2514.77|2506.07|2513.36|2504.66|2514.78|2506.08|2513.36|2504.66|36
1643612310000|2022-01-31 06:58:30|2513.4|2504.7|2513.91|2505.21|2513.93|2505.23|2513.4|2504.7|29
1643612320000|2022-01-31 06:58:40|2513.93|2505.23|2513.45|2504.75|2514.04|2505.34|2513.33|2504.63|31
1643612330000|2022-01-31 06:58:50|2513.35|2504.65|2512.49|2503.79|2513.74|2505.04|2512.49|2503.79|31
1643612340000|2022-01-31 06:59:00|2512.5|2503.8|2513.12|2504.42|2513.23|2504.53|2512.49|2503.79|29
1643612350000|2022-01-31 06:59:10|2513.13|2504.43|2513.32|2504.62|2513.42|2504.72|2513.04|2504.34|33
1643612360000|2022-01-31 06:59:20|2513.36|2504.66|2513.2|2504.5|2513.41|2504.71|2512.88|2504.18|28
1643612370000|2022-01-31 06:59:30|2513.23|2504.53|2513.16|2504.46|2513.27|2504.57|2512.81|2504.11|23
1643612380000|2022-01-31 06:59:40|2513.15|2504.45|2513.45|2504.75|2513.82|2505.12|2512.85|2504.15|33
1643612390000|2022-01-31 06:59:50|2513.44|2504.74|2511.86|2503.16|2513.44|2504.74|2511.31|2502.61|36
1643612400000|2022-01-31 07:00:00|2511.67|2502.97|2509.35|2500.65|2511.77|2503.07|2508.39|2499.69|38
1643612410000|2022-01-31 07:00:10|2509.36|2500.66|2510.01|2501.31|2510.05|2501.35|2509.36|2500.66|32
1643612420000|2022-01-31 07:00:20|2510.13|2501.43|2509.87|2501.17|2510.18|2501.48|2509.2|2500.5|36
1643612430000|2022-01-31 07:00:30|2509.78|2501.08|2509.87|2501.17|2510.6|2501.9|2509.53|2500.83|34
1643612440000|2022-01-31 07:00:40|2509.79|2501.09|2509.87|2501.17|2510.39|2501.69|2509.64|2500.94|33
1643612450000|2022-01-31 07:00:50|2509.96|2501.26|2509.97|2501.27|2510.11|2501.41|2508.96|2500.26|38
1643612460000|2022-01-31 07:01:00|2509.98|2501.28|2511.8|2503.1|2511.8|2503.1|2509.87|2501.17|39
1643612470000|2022-01-31 07:01:10|2511.48|2502.78|2512.37|2503.67|2512.37|2503.67|2511.43|2502.73|35
1643612480000|2022-01-31 07:01:20|2512.26|2503.56|2512.64|2503.94|2512.77|2504.07|2511.96|2503.26|32
1643612490000|2022-01-31 07:01:30|2512.6|2503.9|2511.81|2503.11|2512.68|2503.98|2511.81|2503.11|25
1643612500000|2022-01-31 07:01:40|2512.48|2503.78|2512.21|2503.51|2512.83|2504.13|2512.12|2503.42|31
1643612510000|2022-01-31 07:01:50|2512.24|2503.54|2512.23|2503.53|2512.79|2504.09|2511.84|2503.14|30
1643612520000|2022-01-31 07:02:00|2512.59|2503.89|2512.08|2503.38|2512.62|2503.92|2511.23|2502.53|34
1643612530000|2022-01-31 07:02:10|2512.44|2503.74|2512.09|2503.39|2512.63|2503.93|2511.87|2503.17|28
1643612540000|2022-01-31 07:02:20|2512.01|2503.31|2512.03|2503.33|2512.34|2503.64|2511.93|2503.23|13
1643612550000|2022-01-31 07:02:30|2512.06|2503.36|2512.36|2503.66|2512.38|2503.68|2512.06|2503.36|24
1643612560000|2022-01-31 07:02:40|2512.14|2503.44|2513.05|2504.35|2513.05|2504.35|2512.06|2503.36|18
1643612570000|2022-01-31 07:02:50|2513.33|2504.63|2514.26|2505.56|2514.26|2505.56|2513.25|2504.55|31
1643612580000|2022-01-31 07:03:00|2514.34|2505.64|2514.55|2505.85|2514.55|2505.85|2513.8|2505.1|30
1643612590000|2022-01-31 07:03:10|2514.54|2505.84|2515.55|2506.85|2515.64|2506.94|2514.38|2505.68|34
1643612600000|2022-01-31 07:03:20|2515.47|2506.77|2515.51|2506.81|2515.83|2507.13|2515.39|2506.69|31
1643612610000|2022-01-31 07:03:30|2515.69|2506.99|2514.92|2506.22|2515.78|2507.08|2514.68|2505.98|34
1643612620000|2022-01-31 07:03:40|2514.93|2506.23|2515.12|2506.42|2515.21|2506.51|2514.91|2506.21|31
1643612630000|2022-01-31 07:03:50|2515.18|2506.48|2514.87|2506.17|2515.19|2506.49|2514.79|2506.09|27
1643612640000|2022-01-31 07:04:00|2514.89|2506.19|2516.1|2507.4|2516.31|2507.61|2514.72|2506.02|34
1643612650000|2022-01-31 07:04:10|2516.12|2507.42|2515.33|2506.63|2516.13|2507.43|2515.31|2506.61|26
1643612660000|2022-01-31 07:04:20|2515.29|2506.59|2515.95|2507.25|2515.95|2507.25|2515.06|2506.36|30
1643612670000|2022-01-31 07:04:30|2515.94|2507.24|2516.21|2507.51|2516.21|2507.51|2515.87|2507.17|9
1643612680000|2022-01-31 07:04:40|2516.17|2507.47|2516.75|2508.05|2516.95|2508.25|2515.96|2507.26|27
1643612690000|2022-01-31 07:04:50|2516.83|2508.13|2516.62|2507.92|2517|2508.3|2516.41|2507.71|19
1643612700000|2022-01-31 07:05:00|2516.64|2507.94|2516.39|2507.69|2516.7|2508|2516.36|2507.66|15
1643612710000|2022-01-31 07:05:10|2516.66|2507.96|2516.24|2507.54|2516.66|2507.96|2516.21|2507.51|20
1643612720000|2022-01-31 07:05:20|2516.33|2507.63|2516.43|2507.73|2516.91|2508.21|2516.33|2507.63|32
1643612730000|2022-01-31 07:05:30|2516.48|2507.78|2515.82|2507.12|2516.75|2508.05|2515.81|2507.11|33
1643612740000|2022-01-31 07:05:40|2515.96|2507.26|2515.96|2507.26|2516.04|2507.34|2515.82|2507.12|31
1643612750000|2022-01-31 07:05:50|2516|2507.3|2516.05|2507.35|2517.41|2508.71|2515.96|2507.26|36
1643612760000|2022-01-31 07:06:00|2516.09|2507.39|2516.32|2507.62|2516.34|2507.64|2515.87|2507.17|30
1643612770000|2022-01-31 07:06:10|2516.31|2507.61|2515.49|2506.79|2516.34|2507.64|2515.3|2506.6|28
1643612780000|2022-01-31 07:06:20|2515.5|2506.8|2515.48|2506.78|2515.62|2506.92|2515.42|2506.72|23
1643612790000|2022-01-31 07:06:30|2515.46|2506.76|2515|2506.3|2515.64|2506.94|2514.9|2506.2|31
1643612800000|2022-01-31 07:06:40|2515.01|2506.31|2514.92|2506.22|2515.15|2506.45|2514.88|2506.18|30
1643612810000|2022-01-31 07:06:50|2515.06|2506.36|2515.18|2506.48|2515.59|2506.89|2515.06|2506.36|31
1643612820000|2022-01-31 07:07:00|2515.17|2506.47|2514.89|2506.19|2515.25|2506.55|2514.89|2506.19|30
1643612830000|2022-01-31 07:07:10|2514.8|2506.1|2514.94|2506.24|2514.94|2506.24|2514.74|2506.04|24
1643612840000|2022-01-31 07:07:20|2514.95|2506.25|2515.35|2506.65|2515.37|2506.67|2514.68|2505.98|29
1643612850000|2022-01-31 07:07:30|2515.51|2506.81|2515|2506.3|2515.55|2506.85|2514.89|2506.19|28
1643612860000|2022-01-31 07:07:40|2514.58|2505.88|2513.6|2504.9|2514.58|2505.88|2513.6|2504.9|35
1643612870000|2022-01-31 07:07:50|2513.59|2504.89|2513.69|2504.99|2513.82|2505.12|2513.55|2504.85|32
1643612880000|2022-01-31 07:08:00|2513.82|2505.12|2514.05|2505.35|2514.55|2505.85|2513.54|2504.84|27
1643612890000|2022-01-31 07:08:10|2514.28|2505.58|2513.79|2505.09|2514.28|2505.58|2513.53|2504.83|34
1643612900000|2022-01-31 07:08:20|2514.02|2505.32|2513.51|2504.81|2514.02|2505.32|2513.38|2504.68|28
1643612910000|2022-01-31 07:08:30|2513.39|2504.69|2514.77|2506.07|2515.05|2506.35|2513.39|2504.69|36
1643612920000|2022-01-31 07:08:40|2514.81|2506.11|2515.49|2506.79|2515.49|2506.79|2514.62|2505.92|32
1643612930000|2022-01-31 07:08:50|2515.5|2506.8|2514.88|2506.18|2515.5|2506.8|2514.85|2506.15|33
1643612940000|2022-01-31 07:09:00|2514.87|2506.17|2515.08|2506.38|2515.23|2506.53|2514.76|2506.06|22
1643612950000|2022-01-31 07:09:10|2515.31|2506.61|2515.38|2506.68|2515.68|2506.98|2515.22|2506.52|18
1643612960000|2022-01-31 07:09:20|2515.2|2506.5|2515.23|2506.53|2516.15|2507.45|2515.17|2506.47|27
1643612970000|2022-01-31 07:09:30|2515.26|2506.56|2515.87|2507.17|2516.12|2507.42|2515.18|2506.48|34
1643612980000|2022-01-31 07:09:40|2516.25|2507.55|2515.74|2507.04|2516.36|2507.66|2515.44|2506.74|29
1643612990000|2022-01-31 07:09:50|2515.75|2507.05|2516.45|2507.75|2516.6|2507.9|2515.7|2507|34
1643613000000|2022-01-31 07:10:00|2516.41|2507.71|2516.17|2507.47|2516.41|2507.71|2515.94|2507.24|34
1643613010000|2022-01-31 07:10:10|2516.15|2507.45|2514.94|2506.24|2516.15|2507.45|2514.16|2505.46|37
1643613020000|2022-01-31 07:10:20|2514.93|2506.23|2513.22|2504.52|2514.99|2506.29|2513.22|2504.52|38
1643613030000|2022-01-31 07:10:30|2513.21|2504.51|2513.47|2504.77|2513.49|2504.79|2513.19|2504.49|31
1643613040000|2022-01-31 07:10:40|2513.38|2504.68|2515.46|2506.76|2515.47|2506.77|2513.3|2504.6|34
1643613050000|2022-01-31 07:10:50|2515.56|2506.86|2515.08|2506.38|2515.56|2506.86|2514.98|2506.28|29
1643613060000|2022-01-31 07:11:00|2515.07|2506.37|2514.45|2505.75|2515.07|2506.37|2514.15|2505.45|29
1643613070000|2022-01-31 07:11:10|2514.5|2505.8|2514.89|2506.19|2514.91|2506.21|2514.4|2505.7|30
1643613080000|2022-01-31 07:11:20|2514.87|2506.17|2514.87|2506.17|2514.89|2506.19|2514.68|2505.98|31
1643613090000|2022-01-31 07:11:30|2514.86|2506.16|2514.57|2505.87|2514.86|2506.16|2514.57|2505.87|25
1643613100000|2022-01-31 07:11:40|2514.58|2505.88|2514.52|2505.82|2514.73|2506.03|2514.5|2505.8|20
1643613110000|2022-01-31 07:11:50|2514.59|2505.89|2514.26|2505.56|2514.66|2505.96|2514.26|2505.56|22
1643613120000|2022-01-31 07:12:00|2514.32|2505.62|2513.01|2504.31|2514.41|2505.71|2513.01|2504.31|27
1643613130000|2022-01-31 07:12:10|2512.94|2504.24|2513.05|2504.35|2513.07|2504.37|2512.81|2504.11|31
1643613140000|2022-01-31 07:12:20|2513.03|2504.33|2514.4|2505.7|2515.06|2506.36|2513.03|2504.33|36
1643613150000|2022-01-31 07:12:30|2514.41|2505.71|2512.37|2503.67|2514.85|2506.15|2512.37|2503.67|36
1643613160000|2022-01-31 07:12:40|2512.3|2503.6|2512.19|2503.49|2512.36|2503.66|2511.94|2503.24|29
1643613170000|2022-01-31 07:12:50|2512.2|2503.5|2512.19|2503.49|2512.35|2503.65|2511.93|2503.23|28
1643613180000|2022-01-31 07:13:00|2512.18|2503.48|2512.38|2503.68|2514.01|2505.31|2512.14|2503.44|35
1643613190000|2022-01-31 07:13:10|2512.47|2503.77|2512.92|2504.22|2512.92|2504.22|2511.98|2503.28|36
1643613200000|2022-01-31 07:13:20|2512.85|2504.15|2512.61|2503.91|2513.66|2504.96|2512.56|2503.86|36
1643613210000|2022-01-31 07:13:30|2512.57|2503.87|2512.5|2503.8|2512.7|2504|2512.44|2503.74|26
1643613220000|2022-01-31 07:13:40|2512.51|2503.81|2512.61|2503.91|2512.7|2504|2512.21|2503.51|33
1643613230000|2022-01-31 07:13:50|2512.5|2503.8|2512.34|2503.64|2512.69|2503.99|2512.32|2503.62|30
1643613240000|2022-01-31 07:14:00|2512.39|2503.69|2512.27|2503.57|2512.79|2504.09|2512.12|2503.42|31
1643613250000|2022-01-31 07:14:10|2512.28|2503.58|2511.29|2502.59|2512.35|2503.65|2511.19|2502.49|23
1643613260000|2022-01-31 07:14:20|2511.28|2502.58|2511.72|2503.02|2511.72|2503.02|2510.86|2502.16|28
1643613270000|2022-01-31 07:14:30|2511.79|2503.09|2512.66|2503.96|2512.79|2504.09|2511.53|2502.83|34
1643613280000|2022-01-31 07:14:40|2513.37|2504.67|2512.86|2504.16|2514.13|2505.43|2512.59|2503.89|34
1643613290000|2022-01-31 07:14:50|2512.85|2504.15|2515.79|2507.09|2516.15|2507.45|2512.77|2504.07|32
1643613300000|2022-01-31 07:15:00|2515.97|2507.27|2516.09|2507.39|2516.79|2508.09|2515.53|2506.83|38
1643613310000|2022-01-31 07:15:10|2516.08|2507.38|2515.7|2507|2516.08|2507.38|2515.55|2506.85|40
1643613320000|2022-01-31 07:15:20|2515.74|2507.04|2516.18|2507.48|2516.68|2507.98|2515.65|2506.95|38
1643613330000|2022-01-31 07:15:30|2516.35|2507.65|2515.51|2506.81|2516.35|2507.65|2515.22|2506.52|33
1643613340000|2022-01-31 07:15:40|2515.52|2506.82|2516.8|2508.1|2516.83|2508.13|2515.16|2506.46|34
1643613350000|2022-01-31 07:15:50|2516.72|2508.02|2516.7|2508|2516.92|2508.22|2516.57|2507.87|33
1643613360000|2022-01-31 07:16:00|2516.84|2508.14|2516.83|2508.13|2517.08|2508.38|2516.54|2507.84|31
1643613370000|2022-01-31 07:16:10|2516.96|2508.26|2517.56|2508.86|2518.47|2509.77|2516.77|2508.07|32
1643613380000|2022-01-31 07:16:20|2518.47|2509.77|2517.28|2508.58|2518.62|2509.92|2517.03|2508.33|36
1643613390000|2022-01-31 07:16:30|2517.38|2508.68|2518.05|2509.35|2518.81|2510.11|2517.18|2508.48|39
1643613400000|2022-01-31 07:16:40|2517.88|2509.18|2519.01|2510.31|2519.16|2510.46|2517.85|2509.15|38
1643613410000|2022-01-31 07:16:50|2518.96|2510.26|2519.09|2510.39|2519.4|2510.7|2518.88|2510.18|31
1643613420000|2022-01-31 07:17:00|2519.18|2510.48|2519.28|2510.58|2519.35|2510.65|2518.86|2510.16|30
1643613430000|2022-01-31 07:17:10|2519.24|2510.54|2519.35|2510.65|2519.66|2510.96|2518.7|2510|28
1643613440000|2022-01-31 07:17:20|2519.68|2510.98|2520.44|2511.74|2520.87|2512.17|2519.07|2510.37|31
1643613450000|2022-01-31 07:17:30|2520.62|2511.92|2520.29|2511.59|2521.91|2513.21|2520.29|2511.59|37
1643613460000|2022-01-31 07:17:40|2520.94|2512.24|2521.15|2512.45|2521.58|2512.88|2520.94|2512.24|25
1643613470000|2022-01-31 07:17:50|2521.23|2512.53|2520.87|2512.17|2521.36|2512.66|2520.72|2512.02|29
1643613480000|2022-01-31 07:18:00|2521.29|2512.59|2521.25|2512.55|2521.34|2512.64|2520.93|2512.23|33
1643613490000|2022-01-31 07:18:10|2521.9|2513.2|2521.12|2512.42|2522.08|2513.38|2521|2512.3|32
1643613500000|2022-01-31 07:18:20|2521.11|2512.41|2521.6|2512.9|2521.63|2512.93|2520.27|2511.57|37
1643613510000|2022-01-31 07:18:30|2521.68|2512.98|2523.85|2515.15|2524.1|2515.4|2521.26|2512.56|38
1643613520000|2022-01-31 07:18:40|2524|2515.3|2522.75|2514.05|2524.04|2515.34|2522.75|2514.05|33
1643613530000|2022-01-31 07:18:50|2522.76|2514.06|2523.25|2514.55|2523.25|2514.55|2522.68|2513.98|25
1643613540000|2022-01-31 07:19:00|2523.39|2514.69|2523.21|2514.51|2523.78|2515.08|2522.54|2513.84|31
1643613550000|2022-01-31 07:19:10|2523.71|2515.01|2523.11|2514.41|2523.96|2515.26|2522.93|2514.23|30
1643613560000|2022-01-31 07:19:20|2523.18|2514.48|2523.13|2514.43|2523.34|2514.64|2523.08|2514.38|20
1643613570000|2022-01-31 07:19:30|2523.11|2514.41|2523.11|2514.41|2523.12|2514.42|2523.06|2514.36|13
1643613580000|2022-01-31 07:19:40|2523.06|2514.36|2522.66|2513.96|2523.06|2514.36|2522.59|2513.89|29
1643613590000|2022-01-31 07:19:50|2522.71|2514.01|2521.08|2512.38|2522.71|2514.01|2521.07|2512.37|36
1643613600000|2022-01-31 07:20:00|2521.2|2512.5|2522.51|2513.81|2522.52|2513.82|2521.08|2512.38|36
1643613610000|2022-01-31 07:20:10|2522.61|2513.91|2522.47|2513.77|2522.61|2513.91|2522.3|2513.6|30
1643613620000|2022-01-31 07:20:20|2522.44|2513.74|2522.35|2513.65|2522.69|2513.99|2522.35|2513.65|26
1643613630000|2022-01-31 07:20:30|2522.46|2513.76|2522.44|2513.74|2522.59|2513.89|2522.36|2513.66|26
1643613640000|2022-01-31 07:20:40|2522.48|2513.78|2523.11|2514.41|2524.1|2515.4|2522.3|2513.6|25
1643613650000|2022-01-31 07:20:50|2523.07|2514.37|2522.45|2513.75|2523.07|2514.37|2521.73|2513.03|32
1643613660000|2022-01-31 07:21:00|2522.42|2513.72|2522.42|2513.72|2522.54|2513.84|2522.16|2513.46|34
1643613670000|2022-01-31 07:21:10|2522.47|2513.77|2522.45|2513.75|2522.57|2513.87|2522.23|2513.53|24
1643613680000|2022-01-31 07:21:20|2522.46|2513.76|2522.52|2513.82|2522.52|2513.82|2522.41|2513.71|17
1643613690000|2022-01-31 07:21:30|2522.49|2513.79|2522.49|2513.79|2522.68|2513.98|2522.44|2513.74|23
1643613700000|2022-01-31 07:21:40|2522.52|2513.82|2522.35|2513.65|2522.57|2513.87|2522.23|2513.53|26
1643613710000|2022-01-31 07:21:50|2522.3|2513.6|2521.38|2512.68|2522.38|2513.68|2520.95|2512.25|37
1643613720000|2022-01-31 07:22:00|2521.39|2512.69|2521.09|2512.39|2521.4|2512.7|2521.07|2512.37|28
1643613730000|2022-01-31 07:22:10|2521.06|2512.36|2521.65|2512.95|2521.65|2512.95|2520.97|2512.27|25
1643613740000|2022-01-31 07:22:20|2521.7|2513|2522.35|2513.65|2522.42|2513.72|2521.7|2513|35
1643613750000|2022-01-31 07:22:30|2522.32|2513.62|2521.85|2513.15|2522.37|2513.67|2521.67|2512.97|23
1643613760000|2022-01-31 07:22:40|2521.86|2513.16|2521.51|2512.81|2521.93|2513.23|2521.51|2512.81|25
1643613770000|2022-01-31 07:22:50|2521.27|2512.57|2521.34|2512.64|2521.74|2513.04|2520.75|2512.05|33
1643613780000|2022-01-31 07:23:00|2521.35|2512.65|2521.98|2513.28|2522.06|2513.36|2521.06|2512.36|32
1643613790000|2022-01-31 07:23:10|2522.08|2513.38|2521.16|2512.46|2522.63|2513.93|2521.12|2512.42|37
1643613800000|2022-01-31 07:23:20|2521.25|2512.55|2520.33|2511.63|2521.48|2512.78|2520.33|2511.63|32
1643613810000|2022-01-31 07:23:30|2520.56|2511.86|2520.89|2512.19|2521.04|2512.34|2520.52|2511.82|25
1643613820000|2022-01-31 07:23:40|2520.92|2512.22|2521.44|2512.74|2521.54|2512.84|2520.92|2512.22|27
1643613830000|2022-01-31 07:23:50|2521.39|2512.69|2519.23|2510.53|2521.47|2512.77|2519.12|2510.42|30
1643613840000|2022-01-31 07:24:00|2519.15|2510.45|2520.25|2511.55|2520.25|2511.55|2518.51|2509.81|33
1643613850000|2022-01-31 07:24:10|2520.29|2511.59|2520.26|2511.56|2520.37|2511.67|2520|2511.3|29
1643613860000|2022-01-31 07:24:20|2520.24|2511.54|2519.27|2510.57|2520.27|2511.57|2519.2|2510.5|35
1643613870000|2022-01-31 07:24:30|2519.18|2510.48|2519.14|2510.44|2519.25|2510.55|2518.67|2509.97|32
1643613880000|2022-01-31 07:24:40|2519.26|2510.56|2520.21|2511.51|2520.43|2511.73|2519.26|2510.56|38
1643613890000|2022-01-31 07:24:50|2520.19|2511.49|2520.1|2511.4|2520.24|2511.54|2519.98|2511.28|25
1643613900000|2022-01-31 07:25:00|2520.08|2511.38|2521.42|2512.72|2521.65|2512.95|2520.05|2511.35|37
1643613910000|2022-01-31 07:25:10|2521.51|2512.81|2521.15|2512.45|2521.74|2513.04|2521.02|2512.32|29
1643613920000|2022-01-31 07:25:20|2521.17|2512.47|2520.33|2511.63|2521.17|2512.47|2519.95|2511.25|36
1643613930000|2022-01-31 07:25:30|2520.37|2511.67|2520.22|2511.52|2520.46|2511.76|2520.06|2511.36|17
1643613940000|2022-01-31 07:25:40|2520.21|2511.51|2519.55|2510.85|2520.29|2511.59|2519.14|2510.44|27
1643613950000|2022-01-31 07:25:50|2520.09|2511.39|2520.65|2511.95|2520.65|2511.95|2520.02|2511.32|31
1643613960000|2022-01-31 07:26:00|2520.63|2511.93|2520.63|2511.93|2520.75|2512.05|2520.51|2511.81|30
1643613970000|2022-01-31 07:26:10|2520.6|2511.9|2519.37|2510.67|2520.6|2511.9|2519.37|2510.67|34
1643613980000|2022-01-31 07:26:20|2519.39|2510.69|2519.91|2511.21|2520.08|2511.38|2519.21|2510.51|31
1643613990000|2022-01-31 07:26:30|2519.9|2511.2|2519.83|2511.13|2520.11|2511.41|2519.76|2511.06|31
1643614000000|2022-01-31 07:26:40|2519.8|2511.1|2519.29|2510.59|2519.85|2511.15|2519.28|2510.58|25
1643614010000|2022-01-31 07:26:50|2519.24|2510.54|2519.88|2511.18|2520.66|2511.96|2519.07|2510.37|38
1643614020000|2022-01-31 07:27:00|2519.78|2511.08|2519.18|2510.48|2519.83|2511.13|2519.1|2510.4|29
1643614030000|2022-01-31 07:27:10|2519.28|2510.58|2519.26|2510.56|2519.68|2510.98|2519.18|2510.48|28
1643614040000|2022-01-31 07:27:20|2519.54|2510.84|2519.61|2510.91|2519.71|2511.01|2519.33|2510.63|32
1643614050000|2022-01-31 07:27:30|2519.59|2510.89|2519.28|2510.58|2519.84|2511.14|2519.18|2510.48|27
1643614060000|2022-01-31 07:27:40|2519.27|2510.57|2519.6|2510.9|2519.66|2510.96|2519.16|2510.46|22
1643614070000|2022-01-31 07:27:50|2519.61|2510.91|2519.57|2510.87|2519.93|2511.23|2519.47|2510.77|34
1643614080000|2022-01-31 07:28:00|2519.56|2510.86|2519.59|2510.89|2519.75|2511.05|2519.5|2510.8|28
1643614090000|2022-01-31 07:28:10|2519.75|2511.05|2520.48|2511.78|2520.48|2511.78|2519.53|2510.83|23
1643614100000|2022-01-31 07:28:20|2520.47|2511.77|2520.1|2511.4|2520.47|2511.77|2519.99|2511.29|32
1643614110000|2022-01-31 07:28:30|2520.14|2511.44|2519.6|2510.9|2520.22|2511.52|2519.52|2510.82|29
1643614120000|2022-01-31 07:28:40|2519.85|2511.15|2521.71|2513.01|2521.91|2513.21|2519.76|2511.06|33
1643614130000|2022-01-31 07:28:50|2521.73|2513.03|2521.76|2513.06|2521.93|2513.23|2521.25|2512.55|31
1643614140000|2022-01-31 07:29:00|2521.66|2512.96|2522.66|2513.96|2522.79|2514.09|2521.42|2512.72|36
1643614150000|2022-01-31 07:29:10|2522.72|2514.02|2522.7|2514|2522.74|2514.04|2522.49|2513.79|36
1643614160000|2022-01-31 07:29:20|2522.68|2513.98|2521.3|2512.6|2522.8|2514.1|2521.22|2512.52|30
1643614170000|2022-01-31 07:29:30|2521.23|2512.53|2521.56|2512.86|2521.61|2512.91|2520.82|2512.12|32
1643614180000|2022-01-31 07:29:40|2521.6|2512.9|2521.62|2512.92|2521.74|2513.04|2521.5|2512.8|22
1643614190000|2022-01-31 07:29:50|2521.63|2512.93|2521.77|2513.07|2521.9|2513.2|2521.5|2512.8|24
1643614200000|2022-01-31 07:30:00|2521.76|2513.06|2521.76|2513.06|2522.8|2514.1|2521.5|2512.8|25
1643614210000|2022-01-31 07:30:10|2521.83|2513.13|2521.6|2512.9|2522.16|2513.46|2521.13|2512.43|36
1643614220000|2022-01-31 07:30:20|2521.61|2512.91|2521.81|2513.11|2521.89|2513.19|2521.5|2512.8|27
1643614230000|2022-01-31 07:30:30|2521.8|2513.1|2522.36|2513.66|2522.58|2513.88|2521.66|2512.96|30
1643614240000|2022-01-31 07:30:40|2522.34|2513.64|2522.6|2513.9|2522.71|2514.01|2521.8|2513.1|35
1643614250000|2022-01-31 07:30:50|2522.62|2513.92|2523.22|2514.52|2523.98|2515.28|2522.6|2513.9|25
1643614260000|2022-01-31 07:31:00|2523.11|2514.41|2522.79|2514.09|2523.74|2515.04|2522.79|2514.09|17
1643614270000|2022-01-31 07:31:10|2522.42|2513.72|2524.26|2515.56|2524.52|2515.82|2522.17|2513.47|34
1643614280000|2022-01-31 07:31:20|2523.65|2514.95|2523.98|2515.28|2524.7|2516|2523.65|2514.95|29
1643614290000|2022-01-31 07:31:30|2523.96|2515.26|2524.46|2515.76|2524.52|2515.82|2523.96|2515.26|24
1643614300000|2022-01-31 07:31:40|2524.36|2515.66|2524.55|2515.85|2525.04|2516.34|2524.1|2515.4|26
1643614310000|2022-01-31 07:31:50|2524.78|2516.08|2524.94|2516.24|2525.59|2516.89|2524.66|2515.96|32
1643614320000|2022-01-31 07:32:00|2524.87|2516.17|2525.18|2516.48|2525.18|2516.48|2524.74|2516.04|25
1643614330000|2022-01-31 07:32:10|2525.16|2516.46|2523.78|2515.08|2525.26|2516.56|2523.56|2514.86|31
1643614340000|2022-01-31 07:32:20|2523.75|2515.05|2526.25|2517.55|2526.25|2517.55|2523.75|2515.05|18
1643614350000|2022-01-31 07:32:30|2526.26|2517.56|2525.74|2517.04|2526.77|2518.07|2525.74|2517.04|34
1643614360000|2022-01-31 07:32:40|2525.75|2517.05|2525.44|2516.74|2525.75|2517.05|2525.06|2516.36|26
1643614370000|2022-01-31 07:32:50|2525.45|2516.75|2526.26|2517.56|2526.31|2517.61|2525.33|2516.63|35
1643614380000|2022-01-31 07:33:00|2526.31|2517.61|2526.27|2517.57|2526.84|2518.14|2525.83|2517.13|34
1643614390000|2022-01-31 07:33:10|2526.33|2517.63|2527.56|2518.86|2527.56|2518.86|2526.19|2517.49|33
1643614400000|2022-01-31 07:33:20|2527.63|2518.93|2527.39|2518.69|2527.76|2519.06|2527.39|2518.69|36
1643614410000|2022-01-31 07:33:30|2527.04|2518.34|2527.66|2518.96|2527.88|2519.18|2527.04|2518.34|35
1643614420000|2022-01-31 07:33:40|2527.69|2518.99|2527.62|2518.92|2527.75|2519.05|2527.43|2518.73|29
1643614430000|2022-01-31 07:33:50|2527.61|2518.91|2530.71|2522.01|2531.52|2522.82|2527.5|2518.8|35
1643614440000|2022-01-31 07:34:00|2530.63|2521.93|2528.77|2520.07|2530.63|2521.93|2528.77|2520.07|40
1643614450000|2022-01-31 07:34:10|2528.75|2520.05|2527.63|2518.93|2528.9|2520.2|2527.63|2518.93|34
1643614460000|2022-01-31 07:34:20|2527.62|2518.92|2527.29|2518.59|2528|2519.3|2527.12|2518.42|31
1643614470000|2022-01-31 07:34:30|2527.28|2518.58|2527.19|2518.49|2527.89|2519.19|2527.19|2518.49|23
1643614480000|2022-01-31 07:34:40|2527.18|2518.48|2528.11|2519.41|2528.38|2519.68|2527.18|2518.48|26
1643614490000|2022-01-31 07:34:50|2528.1|2519.4|2527.98|2519.28|2528.24|2519.54|2527.76|2519.06|29
1643614500000|2022-01-31 07:35:00|2527.97|2519.27|2527.94|2519.24|2528.07|2519.37|2527.67|2518.97|29
1643614510000|2022-01-31 07:35:10|2527.96|2519.26|2526.58|2517.88|2527.98|2519.28|2526.56|2517.86|37
1643614520000|2022-01-31 07:35:20|2526.42|2517.72|2527.68|2518.98|2527.88|2519.18|2526.42|2517.72|32
1643614530000|2022-01-31 07:35:30|2527.63|2518.93|2527.63|2518.93|2527.76|2519.06|2527.38|2518.68|30
1643614540000|2022-01-31 07:35:40|2527.71|2519.01|2527.95|2519.25|2528|2519.3|2527.52|2518.82|32
1643614550000|2022-01-31 07:35:50|2527.97|2519.27|2527.69|2518.99|2528.14|2519.44|2527.66|2518.96|29
1643614560000|2022-01-31 07:36:00|2527.62|2518.92|2527.74|2519.04|2527.93|2519.23|2527.49|2518.79|31
1643614570000|2022-01-31 07:36:10|2527.79|2519.09|2526.93|2518.23|2527.85|2519.15|2526.93|2518.23|34
1643614580000|2022-01-31 07:36:20|2526.86|2518.16|2526.96|2518.26|2527.31|2518.61|2526.79|2518.09|31
1643614590000|2022-01-31 07:36:30|2526.91|2518.21|2527.01|2518.31|2527.03|2518.33|2526.56|2517.86|28
1643614600000|2022-01-31 07:36:40|2526.93|2518.23|2526.76|2518.06|2527|2518.3|2526.56|2517.86|25
1643614610000|2022-01-31 07:36:50|2526.72|2518.02|2528.01|2519.31|2528.03|2519.33|2526.63|2517.93|31
1643614620000|2022-01-31 07:37:00|2528.12|2519.42|2529.64|2520.94|2529.81|2521.11|2527.93|2519.23|40
1643614630000|2022-01-31 07:37:10|2529.63|2520.93|2529.24|2520.54|2530.18|2521.48|2529.13|2520.43|36
1643614640000|2022-01-31 07:37:20|2529.22|2520.52|2528.66|2519.96|2529.34|2520.64|2528.62|2519.92|35
1643614650000|2022-01-31 07:37:30|2528.72|2520.02|2529.06|2520.36|2529.29|2520.59|2528.64|2519.94|36
1643614660000|2022-01-31 07:37:40|2529.07|2520.37|2530.4|2521.7|2530.52|2521.82|2529.07|2520.37|35
1643614670000|2022-01-31 07:37:50|2530.32|2521.62|2530.11|2521.41|2530.42|2521.72|2530.11|2521.41|34
1643614680000|2022-01-31 07:38:00|2529.97|2521.27|2529.32|2520.62|2530.18|2521.48|2529.13|2520.43|33
1643614690000|2022-01-31 07:38:10|2529.43|2520.73|2529.94|2521.24|2530.04|2521.34|2529.05|2520.35|31
1643614700000|2022-01-31 07:38:20|2529.95|2521.25|2530.65|2521.95|2530.72|2522.02|2529.82|2521.12|31
1643614710000|2022-01-31 07:38:30|2530.64|2521.94|2530.48|2521.78|2530.77|2522.07|2530.39|2521.69|32
1643614720000|2022-01-31 07:38:40|2530.46|2521.76|2531.28|2522.58|2531.43|2522.73|2530.46|2521.76|34
1643614730000|2022-01-31 07:38:50|2531.45|2522.75|2531.95|2523.25|2532.05|2523.35|2531.25|2522.55|33
1643614740000|2022-01-31 07:39:00|2532.06|2523.36|2531.56|2522.86|2532.35|2523.65|2531.43|2522.73|27
1643614750000|2022-01-31 07:39:10|2531.52|2522.82|2530.67|2521.97|2531.58|2522.88|2530.28|2521.58|33
1643614760000|2022-01-31 07:39:20|2530.66|2521.96|2530.19|2521.49|2530.66|2521.96|2529.91|2521.21|33
1643614770000|2022-01-31 07:39:30|2530.14|2521.44|2529.26|2520.56|2530.15|2521.45|2529.26|2520.56|30
1643614780000|2022-01-31 07:39:40|2529.29|2520.59|2529.74|2521.04|2529.87|2521.17|2529.29|2520.59|29
1643614790000|2022-01-31 07:39:50|2529.77|2521.07|2529.76|2521.06|2530.42|2521.72|2529.76|2521.06|36
1643614800000|2022-01-31 07:40:00|2529.74|2521.04|2528.06|2519.36|2529.85|2521.15|2528.05|2519.35|34
1643614810000|2022-01-31 07:40:10|2528.2|2519.5|2528.22|2519.52|2528.48|2519.78|2528.13|2519.43|25
1643614820000|2022-01-31 07:40:20|2528.64|2519.94|2528.12|2519.42|2528.64|2519.94|2528.12|2519.42|27
1643614830000|2022-01-31 07:40:30|2528.21|2519.51|2528.27|2519.57|2528.55|2519.85|2527.98|2519.28|27
1643614840000|2022-01-31 07:40:40|2528.19|2519.49|2528.72|2520.02|2528.95|2520.25|2528.19|2519.49|32
1643614850000|2022-01-31 07:40:50|2528.66|2519.96|2528.21|2519.51|2528.66|2519.96|2528.21|2519.51|31
1643614860000|2022-01-31 07:41:00|2528.29|2519.59|2528.7|2520|2528.73|2520.03|2528.2|2519.5|21
1643614870000|2022-01-31 07:41:10|2528.66|2519.96|2528.5|2519.8|2528.81|2520.11|2528.5|2519.8|12
1643614880000|2022-01-31 07:41:20|2528.64|2519.94|2528.44|2519.74|2528.64|2519.94|2528.44|2519.74|16
1643614890000|2022-01-31 07:41:30|2528.56|2519.86|2528.44|2519.74|2528.83|2520.13|2528.42|2519.72|10
1643614900000|2022-01-31 07:41:40|2528.52|2519.82|2529.2|2520.5|2529.21|2520.51|2528.42|2519.72|29
1643614910000|2022-01-31 07:41:50|2529.25|2520.55|2527.99|2519.29|2529.25|2520.55|2527.65|2518.95|35
1643614920000|2022-01-31 07:42:00|2527.86|2519.16|2528.04|2519.34|2528.09|2519.39|2527.64|2518.94|31
1643614930000|2022-01-31 07:42:10|2527.99|2519.29|2527.68|2518.98|2528.99|2520.29|2527.61|2518.91|33
1643614940000|2022-01-31 07:42:20|2527.6|2518.9|2528.66|2519.96|2528.66|2519.96|2526.37|2517.67|35
1643614950000|2022-01-31 07:42:30|2528.82|2520.12|2526.78|2518.08|2528.87|2520.17|2526.73|2518.03|37
1643614960000|2022-01-31 07:42:40|2526.8|2518.1|2528.14|2519.44|2528.18|2519.48|2526.79|2518.09|30
1643614970000|2022-01-31 07:42:50|2528.49|2519.79|2528.74|2520.04|2529.45|2520.75|2528.49|2519.79|35
1643614980000|2022-01-31 07:43:00|2528.73|2520.03|2528.55|2519.85|2529.09|2520.39|2528.55|2519.85|34
1643614990000|2022-01-31 07:43:10|2528.46|2519.76|2528.33|2519.63|2529.12|2520.42|2528.3|2519.6|36
1643615000000|2022-01-31 07:43:20|2528.26|2519.56|2528.47|2519.77|2528.49|2519.79|2528.14|2519.44|27
1643615010000|2022-01-31 07:43:30|2528.41|2519.71|2529.61|2520.91|2529.72|2521.02|2528.38|2519.68|34
1643615020000|2022-01-31 07:43:40|2529.62|2520.92|2529.93|2521.23|2529.93|2521.23|2529.41|2520.71|37
1643615030000|2022-01-31 07:43:50|2529.96|2521.26|2529.76|2521.06|2529.96|2521.26|2529.48|2520.78|31
1643615040000|2022-01-31 07:44:00|2529.98|2521.28|2528.39|2519.69|2529.98|2521.28|2528.16|2519.46|32
1643615050000|2022-01-31 07:44:10|2528.41|2519.71|2529.02|2520.32|2529.02|2520.32|2528.32|2519.62|31
1643615060000|2022-01-31 07:44:20|2528.94|2520.24|2530.86|2522.16|2531.85|2523.15|2528.94|2520.24|36
1643615070000|2022-01-31 07:44:30|2530.88|2522.18|2530.66|2521.96|2530.96|2522.26|2529.88|2521.18|31
1643615080000|2022-01-31 07:44:40|2530.63|2521.93|2531.65|2522.95|2531.65|2522.95|2530.62|2521.92|35
1643615090000|2022-01-31 07:44:50|2531.61|2522.91|2531.34|2522.64|2531.67|2522.97|2530.89|2522.19|39
1643615100000|2022-01-31 07:45:00|2531.8|2523.1|2531.08|2522.38|2531.94|2523.24|2530.9|2522.2|34
1643615110000|2022-01-31 07:45:10|2531.09|2522.39|2531.74|2523.04|2531.74|2523.04|2531.05|2522.35|25
1643615120000|2022-01-31 07:45:20|2531.71|2523.01|2530.97|2522.27|2531.76|2523.06|2530.97|2522.27|29
1643615130000|2022-01-31 07:45:30|2531.08|2522.38|2531.46|2522.76|2531.47|2522.77|2530.82|2522.12|24
1643615140000|2022-01-31 07:45:40|2531.37|2522.67|2531.42|2522.72|2531.63|2522.93|2531.32|2522.62|27
1643615150000|2022-01-31 07:45:50|2531.41|2522.71|2531.46|2522.76|2531.59|2522.89|2531.39|2522.69|26
1643615160000|2022-01-31 07:46:00|2531.42|2522.72|2531.64|2522.94|2531.87|2523.17|2531.39|2522.69|26
1643615170000|2022-01-31 07:46:10|2531.65|2522.95|2531.63|2522.93|2531.76|2523.06|2531.62|2522.92|22
1643615180000|2022-01-31 07:46:20|2531.64|2522.94|2531.64|2522.94|2531.71|2523.01|2531.35|2522.65|22
1643615190000|2022-01-31 07:46:30|2531.66|2522.96|2531.64|2522.94|2531.77|2523.07|2531.64|2522.94|19
1643615200000|2022-01-31 07:46:40|2531.27|2522.57|2531.11|2522.41|2531.38|2522.68|2530.79|2522.09|38
1643615210000|2022-01-31 07:46:50|2531.15|2522.45|2531.15|2522.45|2531.38|2522.68|2531.04|2522.34|29
1643615220000|2022-01-31 07:47:00|2531.14|2522.44|2530.97|2522.27|2532.42|2523.72|2530.97|2522.27|29
1643615230000|2022-01-31 07:47:10|2530.96|2522.26|2530.97|2522.27|2531.11|2522.41|2530.7|2522|29
1643615240000|2022-01-31 07:47:20|2530.95|2522.25|2530.93|2522.23|2531.07|2522.37|2530.81|2522.11|28
1643615250000|2022-01-31 07:47:30|2530.98|2522.28|2531.05|2522.35|2531.1|2522.4|2530.9|2522.2|25
1643615260000|2022-01-31 07:47:40|2531.03|2522.33|2531.32|2522.62|2531.34|2522.64|2531.01|2522.31|31
1643615270000|2022-01-31 07:47:50|2531.23|2522.53|2530.39|2521.69|2531.23|2522.53|2530.2|2521.5|32
1643615280000|2022-01-31 07:48:00|2530.45|2521.75|2531.09|2522.39|2531.16|2522.46|2529.89|2521.19|32
1643615290000|2022-01-31 07:48:10|2531.11|2522.41|2530.65|2521.95|2531.43|2522.73|2530.65|2521.95|35
1643615300000|2022-01-31 07:48:20|2530.41|2521.71|2530.76|2522.06|2530.86|2522.16|2530|2521.3|39
1643615310000|2022-01-31 07:48:30|2530.77|2522.07|2530.59|2521.89|2530.87|2522.17|2530.5|2521.8|31
1643615320000|2022-01-31 07:48:40|2530.75|2522.05|2530.42|2521.72|2530.81|2522.11|2530.42|2521.72|26
1643615330000|2022-01-31 07:48:50|2530.48|2521.78|2531.58|2522.88|2531.83|2523.13|2530.48|2521.78|32
1643615340000|2022-01-31 07:49:00|2531.52|2522.82|2531.97|2523.27|2532.73|2524.03|2530.71|2522.01|30
1643615350000|2022-01-31 07:49:10|2531.78|2523.08|2531.98|2523.28|2532.45|2523.75|2531.28|2522.58|27
1643615360000|2022-01-31 07:49:20|2531.95|2523.25|2532.22|2523.52|2532.36|2523.66|2531.93|2523.23|21
1643615370000|2022-01-31 07:49:30|2532.05|2523.35|2532.09|2523.39|2532.19|2523.49|2531.59|2522.89|18
1643615380000|2022-01-31 07:49:40|2532.03|2523.33|2532.99|2524.29|2533.13|2524.43|2532.03|2523.33|33
1643615390000|2022-01-31 07:49:50|2532.47|2523.77|2532.52|2523.82|2532.99|2524.29|2532.29|2523.59|24
1643615400000|2022-01-31 07:50:00|2532.51|2523.81|2531.9|2523.2|2532.97|2524.27|2531.28|2522.58|36
1643615410000|2022-01-31 07:50:10|2531.89|2523.19|2532.57|2523.87|2532.72|2524.02|2531.51|2522.81|35
1643615420000|2022-01-31 07:50:20|2532.6|2523.9|2531.72|2523.02|2532.6|2523.9|2531.6|2522.9|31
1643615430000|2022-01-31 07:50:30|2531.7|2523|2531.84|2523.14|2532.13|2523.43|2531.7|2523|37
1643615440000|2022-01-31 07:50:40|2531.87|2523.17|2531.75|2523.05|2532.03|2523.33|2531.35|2522.65|23
1643615450000|2022-01-31 07:50:50|2531.77|2523.07|2531.63|2522.93|2532.09|2523.39|2531.57|2522.87|18
1643615460000|2022-01-31 07:51:00|2531.54|2522.84|2531.05|2522.35|2531.54|2522.84|2531.02|2522.32|36
1643615470000|2022-01-31 07:51:10|2531.22|2522.52|2531.33|2522.63|2531.7|2523|2531.17|2522.47|31
1643615480000|2022-01-31 07:51:20|2531.35|2522.65|2530.38|2521.68|2531.55|2522.85|2530.36|2521.66|30
1643615490000|2022-01-31 07:51:30|2530.33|2521.63|2530.44|2521.74|2530.71|2522.01|2530.21|2521.51|34
1643615500000|2022-01-31 07:51:40|2530.45|2521.75|2530.1|2521.4|2530.52|2521.82|2530.08|2521.38|30
1643615510000|2022-01-31 07:51:50|2530.11|2521.41|2529.54|2520.84|2530.17|2521.47|2529.54|2520.84|32
1643615520000|2022-01-31 07:52:00|2529.52|2520.82|2529.48|2520.78|2529.6|2520.9|2529.24|2520.54|24
1643615530000|2022-01-31 07:52:10|2529.5|2520.8|2529.13|2520.43|2529.5|2520.8|2529.13|2520.43|14
1643615540000|2022-01-31 07:52:20|2529.12|2520.42|2528.98|2520.28|2529.25|2520.55|2528.98|2520.28|17
1643615550000|2022-01-31 07:52:30|2529.44|2520.74|2529.7|2521|2529.73|2521.03|2529.37|2520.67|28
1643615560000|2022-01-31 07:52:40|2529.69|2520.99|2529.15|2520.45|2529.69|2520.99|2528.8|2520.1|29
1643615570000|2022-01-31 07:52:50|2529.19|2520.49|2529.13|2520.43|2529.23|2520.53|2529.02|2520.32|20
1643615580000|2022-01-31 07:53:00|2529.11|2520.41|2529.14|2520.44|2529.15|2520.45|2528.78|2520.08|17
1643615590000|2022-01-31 07:53:10|2529.13|2520.43|2529.48|2520.78|2531.09|2522.39|2528.76|2520.06|37
1643615600000|2022-01-31 07:53:20|2529.46|2520.76|2529.27|2520.57|2529.46|2520.76|2529.02|2520.32|27
1643615610000|2022-01-31 07:53:30|2529.2|2520.5|2527.4|2518.7|2529.24|2520.54|2527.36|2518.66|28
1643615620000|2022-01-31 07:53:40|2527.38|2518.68|2524.23|2515.53|2527.46|2518.76|2524.23|2515.53|35
1643615630000|2022-01-31 07:53:50|2524.18|2515.48|2525.25|2516.55|2525.25|2516.55|2523.68|2514.98|33
1643615640000|2022-01-31 07:54:00|2525.43|2516.73|2526.39|2517.69|2526.39|2517.69|2524.77|2516.07|27
1643615650000|2022-01-31 07:54:10|2526.49|2517.79|2526.74|2518.04|2526.85|2518.15|2526.45|2517.75|29
1643615660000|2022-01-31 07:54:20|2526.71|2518.01|2526.06|2517.36|2526.78|2518.08|2525.99|2517.29|36
1643615670000|2022-01-31 07:54:30|2526.07|2517.37|2526.5|2517.8|2526.95|2518.25|2526.07|2517.37|35
1643615680000|2022-01-31 07:54:40|2526.51|2517.81|2526.92|2518.22|2527.01|2518.31|2526.26|2517.56|27
1643615690000|2022-01-31 07:54:50|2527.05|2518.35|2527.98|2519.28|2528.66|2519.96|2526.89|2518.19|34
1643615700000|2022-01-31 07:55:00|2527.99|2519.29|2527.08|2518.38|2528.01|2519.31|2526.95|2518.25|33
1643615710000|2022-01-31 07:55:10|2527.09|2518.39|2529.11|2520.41|2529.34|2520.64|2526.82|2518.12|36
1643615720000|2022-01-31 07:55:20|2529.14|2520.44|2530.15|2521.45|2530.79|2522.09|2529.14|2520.44|26
1643615730000|2022-01-31 07:55:30|2530.18|2521.48|2530.11|2521.41|2530.38|2521.68|2529.78|2521.08|30
1643615740000|2022-01-31 07:55:40|2530.28|2521.58|2531.11|2522.41|2531.71|2523.01|2529.99|2521.29|33
1643615750000|2022-01-31 07:55:50|2531.07|2522.37|2530.87|2522.17|2531.36|2522.66|2530.77|2522.07|34
1643615760000|2022-01-31 07:56:00|2530.94|2522.24|2528.69|2519.99|2530.95|2522.25|2528.69|2519.99|32
1643615770000|2022-01-31 07:56:10|2528.74|2520.04|2528.86|2520.16|2529.11|2520.41|2528.26|2519.56|31
1643615780000|2022-01-31 07:56:20|2528.95|2520.25|2529.35|2520.65|2529.53|2520.83|2528.82|2520.12|25
1643615790000|2022-01-31 07:56:30|2529.54|2520.84|2528.63|2519.93|2529.54|2520.84|2528.3|2519.6|34
1643615800000|2022-01-31 07:56:40|2528.58|2519.88|2526.22|2517.52|2528.58|2519.88|2525.68|2516.98|35
1643615810000|2022-01-31 07:56:50|2526.62|2517.92|2524.2|2515.5|2526.62|2517.92|2524.03|2515.33|37
1643615820000|2022-01-31 07:57:00|2524.24|2515.54|2524.95|2516.25|2525.07|2516.37|2523.69|2514.99|38
1643615830000|2022-01-31 07:57:10|2524.79|2516.09|2525.52|2516.82|2525.65|2516.95|2524.69|2515.99|39
1643615840000|2022-01-31 07:57:20|2525.46|2516.76|2525.35|2516.65|2525.56|2516.86|2525.12|2516.42|34
1643615850000|2022-01-31 07:57:30|2525.32|2516.62|2526.69|2517.99|2527.19|2518.49|2525.28|2516.58|38
1643615860000|2022-01-31 07:57:40|2526.62|2517.92|2526.67|2517.97|2526.77|2518.07|2526.39|2517.69|33
1643615870000|2022-01-31 07:57:50|2526.65|2517.95|2526.34|2517.64|2527.5|2518.8|2526.31|2517.61|37
1643615880000|2022-01-31 07:58:00|2526.37|2517.67|2527.06|2518.36|2527.44|2518.74|2526.37|2517.67|34
1643615890000|2022-01-31 07:58:10|2527.03|2518.33|2527.49|2518.79|2527.49|2518.79|2526.87|2518.17|27
1643615900000|2022-01-31 07:58:20|2528.38|2519.68|2528.41|2519.71|2530.33|2521.63|2528.05|2519.35|37
1643615910000|2022-01-31 07:58:30|2528.47|2519.77|2528.42|2519.72|2528.65|2519.95|2528.16|2519.46|31
1643615920000|2022-01-31 07:58:40|2528.41|2519.71|2528.4|2519.7|2528.63|2519.93|2528.28|2519.58|30
1643615930000|2022-01-31 07:58:50|2528.3|2519.6|2527.75|2519.05|2528.37|2519.67|2527.54|2518.84|30
1643615940000|2022-01-31 07:59:00|2527.77|2519.07|2529.81|2521.11|2529.81|2521.11|2527.76|2519.06|26
1643615950000|2022-01-31 07:59:10|2529.76|2521.06|2532.83|2524.13|2532.83|2524.13|2529.76|2521.06|37
1643615960000|2022-01-31 07:59:20|2532.93|2524.23|2531.05|2522.35|2532.93|2524.23|2531.03|2522.33|35
1643615970000|2022-01-31 07:59:30|2531.06|2522.36|2531.79|2523.09|2531.99|2523.29|2530.83|2522.13|33
1643615980000|2022-01-31 07:59:40|2531.85|2523.15|2531.78|2523.08|2531.89|2523.19|2531.51|2522.81|28
1643615990000|2022-01-31 07:59:50|2531.7|2523|2534.61|2525.91|2534.61|2525.91|2531.4|2522.7|39
1643616000000|2022-01-31 08:00:00|2534.56|2525.86|2534.42|2525.72|2534.76|2526.06|2534.08|2525.38|36
1643616010000|2022-01-31 08:00:10|2534.41|2525.71|2533.82|2525.12|2534.99|2526.29|2533.67|2524.97|38
1643616020000|2022-01-31 08:00:20|2533.81|2525.11|2533.54|2524.84|2534.01|2525.31|2532.36|2523.66|37
1643616030000|2022-01-31 08:00:30|2533.49|2524.79|2533.18|2524.48|2533.49|2524.79|2533.15|2524.45|37
1643616040000|2022-01-31 08:00:40|2533.12|2524.42|2533.05|2524.35|2533.19|2524.49|2532.83|2524.13|34
1643616050000|2022-01-31 08:00:50|2533.04|2524.34|2532.27|2523.57|2533.07|2524.37|2532.27|2523.57|30
1643616060000|2022-01-31 08:01:00|2532.17|2523.47|2532.48|2523.78|2532.97|2524.27|2532.17|2523.47|37
1643616070000|2022-01-31 08:01:10|2532.4|2523.7|2531.95|2523.25|2532.41|2523.71|2531.87|2523.17|27
1643616080000|2022-01-31 08:01:20|2531.9|2523.2|2532.4|2523.7|2532.57|2523.87|2531.59|2522.89|34
1643616090000|2022-01-31 08:01:30|2532.44|2523.74|2533.39|2524.69|2533.74|2525.04|2532.44|2523.74|31
1643616100000|2022-01-31 08:01:40|2533.41|2524.71|2532.74|2524.04|2533.42|2524.72|2532.64|2523.94|30
1643616110000|2022-01-31 08:01:50|2532.79|2524.09|2532.09|2523.39|2532.79|2524.09|2531.84|2523.14|31
1643616120000|2022-01-31 08:02:00|2532.07|2523.37|2532.56|2523.86|2532.56|2523.86|2531.35|2522.65|35
1643616130000|2022-01-31 08:02:10|2532.53|2523.83|2531.99|2523.29|2532.55|2523.85|2531.77|2523.07|37
1643616140000|2022-01-31 08:02:20|2531.73|2523.03|2531.98|2523.28|2532.78|2524.08|2531.72|2523.02|31
1643616150000|2022-01-31 08:02:30|2532.08|2523.38|2531.99|2523.29|2532.14|2523.44|2531.68|2522.98|36
1643616160000|2022-01-31 08:02:40|2531.97|2523.27|2532.13|2523.43|2532.13|2523.43|2531.36|2522.66|36
1643616170000|2022-01-31 08:02:50|2532.3|2523.6|2532.34|2523.64|2532.56|2523.86|2532.03|2523.33|27
1643616180000|2022-01-31 08:03:00|2532.37|2523.67|2531.52|2522.82|2532.39|2523.69|2531.5|2522.8|34
1643616190000|2022-01-31 08:03:10|2531.87|2523.17|2531.39|2522.69|2531.88|2523.18|2531.14|2522.44|22
1643616200000|2022-01-31 08:03:20|2531.66|2522.96|2531.65|2522.95|2532.05|2523.35|2531.43|2522.73|33
1643616210000|2022-01-31 08:03:30|2531.59|2522.89|2531.58|2522.88|2531.8|2523.1|2531.26|2522.56|33
1643616220000|2022-01-31 08:03:40|2531.63|2522.93|2531.43|2522.73|2531.65|2522.95|2531.37|2522.67|23
1643616230000|2022-01-31 08:03:50|2531.42|2522.72|2532.72|2524.02|2532.76|2524.06|2531.41|2522.71|31
1643616240000|2022-01-31 08:04:00|2532.63|2523.93|2533.01|2524.31|2533.01|2524.31|2532.63|2523.93|18
1643616250000|2022-01-31 08:04:10|2532.93|2524.23|2534.41|2525.71|2534.6|2525.9|2532.78|2524.08|33
1643616260000|2022-01-31 08:04:20|2534.07|2525.37|2532.81|2524.11|2534.27|2525.57|2532.74|2524.04|40
1643616270000|2022-01-31 08:04:30|2532.86|2524.16|2532.63|2523.93|2532.92|2524.22|2532.4|2523.7|33
1643616280000|2022-01-31 08:04:40|2532.61|2523.91|2532.72|2524.02|2532.73|2524.03|2532.42|2523.72|32
1643616290000|2022-01-31 08:04:50|2532.62|2523.92|2532.7|2524|2532.85|2524.15|2532.55|2523.85|30
1643616300000|2022-01-31 08:05:00|2532.8|2524.1|2532.61|2523.91|2532.8|2524.1|2532.02|2523.32|32
1643616310000|2022-01-31 08:05:10|2532.6|2523.9|2532.5|2523.8|2533.06|2524.36|2532.42|2523.72|27
1643616320000|2022-01-31 08:05:20|2532.46|2523.76|2532.63|2523.93|2532.89|2524.19|2532.46|2523.76|29
1643616330000|2022-01-31 08:05:30|2532.66|2523.96|2532.93|2524.23|2533.36|2524.66|2532.46|2523.76|36
1643616340000|2022-01-31 08:05:40|2532.89|2524.19|2532.92|2524.22|2533.49|2524.79|2532.83|2524.13|35
1643616350000|2022-01-31 08:05:50|2532.88|2524.18|2532.86|2524.16|2533.09|2524.39|2532.64|2523.94|32
1643616360000|2022-01-31 08:06:00|2532.63|2523.93|2533.43|2524.73|2533.91|2525.21|2532.54|2523.84|32
1643616370000|2022-01-31 08:06:10|2533.4|2524.7|2532.83|2524.13|2533.44|2524.74|2532.64|2523.94|33
1643616380000|2022-01-31 08:06:20|2532.84|2524.14|2533|2524.3|2533.18|2524.48|2532.76|2524.06|28
1643616390000|2022-01-31 08:06:30|2532.98|2524.28|2533.02|2524.32|2533.18|2524.48|2532.78|2524.08|18
1643616400000|2022-01-31 08:06:40|2532.92|2524.22|2532.05|2523.35|2533.04|2524.34|2531.75|2523.05|34
1643616410000|2022-01-31 08:06:50|2532.12|2523.42|2532.11|2523.41|2532.12|2523.42|2531.9|2523.2|16
1643616420000|2022-01-31 08:07:00|2532.12|2523.42|2531.89|2523.19|2532.19|2523.49|2531.68|2522.98|25
1643616430000|2022-01-31 08:07:10|2531.88|2523.18|2531.87|2523.17|2531.96|2523.26|2531.7|2523|23
1643616440000|2022-01-31 08:07:20|2531.91|2523.21|2531.65|2522.95|2531.92|2523.22|2531.42|2522.72|27
1643616450000|2022-01-31 08:07:30|2531.55|2522.85|2531.63|2522.93|2531.63|2522.93|2531.24|2522.54|28
1643616460000|2022-01-31 08:07:40|2531.55|2522.85|2531.17|2522.47|2531.56|2522.86|2531.02|2522.32|32
1643616470000|2022-01-31 08:07:50|2531.16|2522.46|2531.7|2523|2531.97|2523.27|2531.12|2522.42|23
1643616480000|2022-01-31 08:08:00|2531.84|2523.14|2532.48|2523.78|2532.65|2523.95|2531.58|2522.88|35
1643616490000|2022-01-31 08:08:10|2532.52|2523.82|2531.59|2522.89|2532.59|2523.89|2531.59|2522.89|29
1643616500000|2022-01-31 08:08:20|2531.67|2522.97|2531.94|2523.24|2532.05|2523.35|2531.48|2522.78|35
1643616510000|2022-01-31 08:08:30|2531.96|2523.26|2532.05|2523.35|2532.13|2523.43|2531.73|2523.03|28
1643616520000|2022-01-31 08:08:40|2532.08|2523.38|2531.88|2523.18|2532.17|2523.47|2531.75|2523.05|31
1643616530000|2022-01-31 08:08:50|2532.07|2523.37|2532|2523.3|2532.07|2523.37|2531.86|2523.16|31
1643616540000|2022-01-31 08:09:00|2531.94|2523.24|2530.65|2521.95|2532.07|2523.37|2530.5|2521.8|24
1643616550000|2022-01-31 08:09:10|2530.85|2522.15|2531.11|2522.41|2531.11|2522.41|2530.85|2522.15|20
1643616560000|2022-01-31 08:09:20|2531.12|2522.42|2531.12|2522.42|2531.48|2522.78|2531.03|2522.33|34
1643616570000|2022-01-31 08:09:30|2531.37|2522.67|2531.85|2523.15|2531.88|2523.18|2531.11|2522.41|29
1643616580000|2022-01-31 08:09:40|2531.42|2522.72|2532.9|2524.2|2533.29|2524.59|2531.42|2522.72|38
1643616590000|2022-01-31 08:09:50|2532.91|2524.21|2533.08|2524.38|2533.14|2524.44|2532.91|2524.21|8
1643616600000|2022-01-31 08:10:00|2533.02|2524.32|2534.25|2525.55|2534.59|2525.89|2533.02|2524.32|22
1643616610000|2022-01-31 08:10:10|2534.26|2525.56|2534.08|2525.38|2534.27|2525.57|2533.49|2524.79|36
1643616620000|2022-01-31 08:10:20|2534.02|2525.32|2534.02|2525.32|2534.36|2525.66|2533.89|2525.19|31
1643616630000|2022-01-31 08:10:30|2534.22|2525.52|2534.37|2525.67|2534.57|2525.87|2533.97|2525.27|28
1643616640000|2022-01-31 08:10:40|2534.52|2525.82|2534.71|2526.01|2534.71|2526.01|2534.25|2525.55|16
1643616650000|2022-01-31 08:10:50|2534.64|2525.94|2535.31|2526.61|2535.47|2526.77|2534.32|2525.62|20
1643616660000|2022-01-31 08:11:00|2535.26|2526.56|2535.2|2526.5|2535.47|2526.77|2535.05|2526.35|34
1643616670000|2022-01-31 08:11:10|2535.21|2526.51|2534.82|2526.12|2535.36|2526.66|2534.82|2526.12|33
1643616680000|2022-01-31 08:11:20|2534.59|2525.89|2534.32|2525.62|2534.73|2526.03|2534.17|2525.47|37
1643616690000|2022-01-31 08:11:30|2534.62|2525.92|2535.17|2526.47|2535.2|2526.5|2534.14|2525.44|38
1643616700000|2022-01-31 08:11:40|2535.25|2526.55|2534.64|2525.94|2535.44|2526.74|2534.61|2525.91|34
1643616710000|2022-01-31 08:11:50|2534.61|2525.91|2534.42|2525.72|2534.66|2525.96|2534.29|2525.59|31
1643616720000|2022-01-31 08:12:00|2534.35|2525.65|2534.95|2526.25|2534.95|2526.25|2534.27|2525.57|35
1643616730000|2022-01-31 08:12:10|2535.06|2526.36|2534.48|2525.78|2535.06|2526.36|2534.16|2525.46|34
1643616740000|2022-01-31 08:12:20|2534.47|2525.77|2535.19|2526.49|2535.28|2526.58|2534.45|2525.75|34
1643616750000|2022-01-31 08:12:30|2535.13|2526.43|2535.04|2526.34|2535.29|2526.59|2535.02|2526.32|22
1643616760000|2022-01-31 08:12:40|2535.13|2526.43|2535.12|2526.42|2535.29|2526.59|2535.12|2526.42|20
1643616770000|2022-01-31 08:12:50|2535.13|2526.43|2536.44|2527.74|2536.52|2527.82|2534.96|2526.26|23
1643616780000|2022-01-31 08:13:00|2536.43|2527.73|2536.53|2527.83|2536.74|2528.04|2536.16|2527.46|30
1643616790000|2022-01-31 08:13:10|2536.43|2527.73|2537.6|2528.9|2537.6|2528.9|2536.25|2527.55|33
1643616800000|2022-01-31 08:13:20|2537.64|2528.94|2537.21|2528.51|2537.64|2528.94|2537.19|2528.49|25
1643616810000|2022-01-31 08:13:30|2537.19|2528.49|2537.33|2528.63|2537.38|2528.68|2537.19|2528.49|16
1643616820000|2022-01-31 08:13:40|2537.34|2528.64|2537.35|2528.65|2537.53|2528.83|2537.3|2528.6|26
1643616830000|2022-01-31 08:13:50|2537.32|2528.62|2536.67|2527.97|2537.32|2528.62|2535.61|2526.91|36
1643616840000|2022-01-31 08:14:00|2536.52|2527.82|2536.81|2528.11|2536.91|2528.21|2536.02|2527.32|35
1643616850000|2022-01-31 08:14:10|2536.78|2528.08|2536.76|2528.06|2536.8|2528.1|2536.39|2527.69|22
1643616860000|2022-01-31 08:14:20|2536.82|2528.12|2536.96|2528.26|2537.29|2528.59|2536.5|2527.8|26
1643616870000|2022-01-31 08:14:30|2536.81|2528.11|2537.22|2528.52|2537.38|2528.68|2536.64|2527.94|27
1643616880000|2022-01-31 08:14:40|2537.09|2528.39|2537.14|2528.44|2537.36|2528.66|2536.56|2527.86|37
1643616890000|2022-01-31 08:14:50|2537.15|2528.45|2537.74|2529.04|2537.94|2529.24|2537.1|2528.4|32
1643616900000|2022-01-31 08:15:00|2537.75|2529.05|2537.77|2529.07|2538.06|2529.36|2537.35|2528.65|35
1643616910000|2022-01-31 08:15:10|2537.79|2529.09|2539.12|2530.42|2539.43|2530.73|2537.79|2529.09|39
1643616920000|2022-01-31 08:15:20|2539.25|2530.55|2539.29|2530.59|2539.61|2530.91|2538.68|2529.98|26
1643616930000|2022-01-31 08:15:30|2539.31|2530.61|2539.03|2530.33|2539.66|2530.96|2539.03|2530.33|30
1643616940000|2022-01-31 08:15:40|2539.02|2530.32|2538.31|2529.61|2539.15|2530.45|2537.77|2529.07|33
1643616950000|2022-01-31 08:15:50|2538.41|2529.71|2538.79|2530.09|2538.94|2530.24|2538.41|2529.71|37
1643616960000|2022-01-31 08:16:00|2538.78|2530.08|2539.34|2530.64|2539.55|2530.85|2538.71|2530.01|36
1643616970000|2022-01-31 08:16:10|2539.54|2530.84|2538.91|2530.21|2539.95|2531.25|2538.82|2530.12|35
1643616980000|2022-01-31 08:16:20|2538.9|2530.2|2539.91|2531.21|2540.08|2531.38|2538.78|2530.08|36
1643616990000|2022-01-31 08:16:30|2539.73|2531.03|2538.87|2530.17|2539.86|2531.16|2538.87|2530.17|30
1643617000000|2022-01-31 08:16:40|2538.95|2530.25|2538.41|2529.71|2539.25|2530.55|2538.31|2529.61|36
1643617010000|2022-01-31 08:16:50|2538.51|2529.81|2538.54|2529.84|2538.79|2530.09|2538.46|2529.76|33
1643617020000|2022-01-31 08:17:00|2538.53|2529.83|2538.92|2530.22|2539.27|2530.57|2538.24|2529.54|34
1643617030000|2022-01-31 08:17:10|2538.91|2530.21|2539.26|2530.56|2539.56|2530.86|2538.91|2530.21|29
1643617040000|2022-01-31 08:17:20|2539.35|2530.65|2538.51|2529.81|2539.57|2530.87|2538.51|2529.81|29
1643617050000|2022-01-31 08:17:30|2538.41|2529.71|2538.7|2530|2538.84|2530.14|2538.31|2529.61|12
1643617060000|2022-01-31 08:17:40|2538.66|2529.96|2537.49|2528.79|2538.68|2529.98|2537.49|2528.79|27
1643617070000|2022-01-31 08:17:50|2537.5|2528.8|2536.46|2527.76|2537.86|2529.16|2536.42|2527.72|34
1643617080000|2022-01-31 08:18:00|2536.43|2527.73|2535.33|2526.63|2536.43|2527.73|2535.13|2526.43|31
1643617090000|2022-01-31 08:18:10|2535.51|2526.81|2534.12|2525.42|2535.51|2526.81|2534.01|2525.31|31
1643617100000|2022-01-31 08:18:20|2534.15|2525.45|2534.47|2525.77|2534.73|2526.03|2534.15|2525.45|36
1643617110000|2022-01-31 08:18:30|2534.53|2525.83|2534.31|2525.61|2534.53|2525.83|2534.25|2525.55|27
1643617120000|2022-01-31 08:18:40|2534.11|2525.41|2533.6|2524.9|2534.11|2525.41|2533.48|2524.78|35
1643617130000|2022-01-31 08:18:50|2533.43|2524.73|2532.76|2524.06|2533.43|2524.73|2532.65|2523.95|27
1643617140000|2022-01-31 08:19:00|2532.83|2524.13|2532.45|2523.75|2532.99|2524.29|2531.87|2523.17|34
1643617150000|2022-01-31 08:19:10|2532.42|2523.72|2534.19|2525.49|2534.63|2525.93|2532.42|2523.72|34
1643617160000|2022-01-31 08:19:20|2534.36|2525.66|2532.67|2523.97|2534.4|2525.7|2532.65|2523.95|32
1643617170000|2022-01-31 08:19:30|2532.58|2523.88|2532.9|2524.2|2533.49|2524.79|2532.58|2523.88|31
1643617180000|2022-01-31 08:19:40|2533.06|2524.36|2533.41|2524.71|2533.42|2524.72|2532.85|2524.15|28
1643617190000|2022-01-31 08:19:50|2533.23|2524.53|2532.97|2524.27|2533.24|2524.54|2532.96|2524.26|12
1643617200000|2022-01-31 08:20:00|2533.06|2524.36|2532.66|2523.96|2533.2|2524.5|2532.46|2523.76|20
1643617210000|2022-01-31 08:20:10|2532.61|2523.91|2532.77|2524.07|2532.99|2524.29|2532.31|2523.61|30
1643617220000|2022-01-31 08:20:20|2532.74|2524.04|2532.66|2523.96|2533.43|2524.73|2532.43|2523.73|37
1643617230000|2022-01-31 08:20:30|2532.62|2523.92|2532.68|2523.98|2532.96|2524.26|2532.45|2523.75|30
1643617240000|2022-01-31 08:20:40|2532.73|2524.03|2532.84|2524.14|2532.95|2524.25|2532.55|2523.85|34
1643617250000|2022-01-31 08:20:50|2532.94|2524.24|2532.57|2523.87|2533.36|2524.66|2532.35|2523.65|34
1643617260000|2022-01-31 08:21:00|2532.64|2523.94|2532.93|2524.23|2533|2524.3|2532.64|2523.94|30
1643617270000|2022-01-31 08:21:10|2533.1|2524.4|2532.52|2523.82|2533.23|2524.53|2532.51|2523.81|29
1643617280000|2022-01-31 08:21:20|2532.53|2523.83|2531.78|2523.08|2532.75|2524.05|2531.61|2522.91|31
1643617290000|2022-01-31 08:21:30|2531.85|2523.15|2531.76|2523.06|2532.09|2523.39|2531.41|2522.71|35
1643617300000|2022-01-31 08:21:40|2531.69|2522.99|2531.63|2522.93|2531.78|2523.08|2531.38|2522.68|35
1643617310000|2022-01-31 08:21:50|2531.64|2522.94|2532.1|2523.4|2532.37|2523.67|2531.64|2522.94|24
1643617320000|2022-01-31 08:22:00|2532.32|2523.62|2532.47|2523.77|2532.73|2524.03|2532.27|2523.57|23
1643617330000|2022-01-31 08:22:10|2532.44|2523.74|2534.39|2525.69|2534.39|2525.69|2532.37|2523.67|33
1643617340000|2022-01-31 08:22:20|2534.67|2525.97|2534.83|2526.13|2535.67|2526.97|2534.12|2525.42|37
1643617350000|2022-01-31 08:22:30|2534.85|2526.15|2534.9|2526.2|2535.34|2526.64|2534.77|2526.07|23
1643617360000|2022-01-31 08:22:40|2534.91|2526.21|2534.26|2525.56|2535.03|2526.33|2534.23|2525.53|25
1643617370000|2022-01-31 08:22:50|2534.01|2525.31|2533.64|2524.94|2534.11|2525.41|2533.47|2524.77|27
1643617380000|2022-01-31 08:23:00|2533.5|2524.8|2534.31|2525.61|2534.55|2525.85|2533.44|2524.74|18
1643617390000|2022-01-31 08:23:10|2534.27|2525.57|2535.23|2526.53|2535.64|2526.94|2534.15|2525.45|28
1643617400000|2022-01-31 08:23:20|2535.21|2526.51|2535.08|2526.38|2535.35|2526.65|2534.68|2525.98|18
1643617410000|2022-01-31 08:23:30|2535.04|2526.34|2535.72|2527.02|2535.73|2527.03|2534.62|2525.92|28
1643617420000|2022-01-31 08:23:40|2535.53|2526.83|2534.77|2526.07|2535.84|2527.14|2534.66|2525.96|22
1643617430000|2022-01-31 08:23:50|2534.8|2526.1|2535.84|2527.14|2535.95|2527.25|2534.8|2526.1|23
1643617440000|2022-01-31 08:24:00|2535.8|2527.1|2535.28|2526.58|2535.81|2527.11|2535.18|2526.48|28
1643617450000|2022-01-31 08:24:10|2535.31|2526.61|2535.28|2526.58|2535.35|2526.65|2535.26|2526.56|16
1643617460000|2022-01-31 08:24:20|2535.33|2526.63|2534.12|2525.42|2535.4|2526.7|2534.01|2525.31|28
1643617470000|2022-01-31 08:24:30|2534.07|2525.37|2533.74|2525.04|2534.07|2525.37|2533.35|2524.65|31
1643617480000|2022-01-31 08:24:40|2533.72|2525.02|2533.53|2524.83|2534.04|2525.34|2533.52|2524.82|33
1643617490000|2022-01-31 08:24:50|2533.55|2524.85|2533.49|2524.79|2533.73|2525.03|2533.4|2524.7|38
1643617500000|2022-01-31 08:25:00|2533.41|2524.71|2533.57|2524.87|2533.71|2525.01|2533.41|2524.71|33
1643617510000|2022-01-31 08:25:10|2533.7|2525|2533.69|2524.99|2533.92|2525.22|2533.63|2524.93|31
1643617520000|2022-01-31 08:25:20|2533.64|2524.94|2533.67|2524.97|2533.85|2525.15|2533.55|2524.85|19
1643617530000|2022-01-31 08:25:30|2533.65|2524.95|2535.17|2526.47|2535.35|2526.65|2533.64|2524.94|31
1643617540000|2022-01-31 08:25:40|2535.2|2526.5|2532.93|2524.23|2535.23|2526.53|2532.81|2524.11|38
1643617550000|2022-01-31 08:25:50|2532.94|2524.24|2533.57|2524.87|2533.61|2524.91|2532.71|2524.01|33
1643617560000|2022-01-31 08:26:00|2533.69|2524.99|2534.08|2525.38|2534.48|2525.78|2533.69|2524.99|15
1643617570000|2022-01-31 08:26:10|2534.09|2525.39|2535.13|2526.43|2535.91|2527.21|2534.09|2525.39|25
1643617580000|2022-01-31 08:26:20|2535.12|2526.42|2535.07|2526.37|2535.4|2526.7|2535.07|2526.37|29
1643617590000|2022-01-31 08:26:30|2535.08|2526.38|2535.94|2527.24|2535.98|2527.28|2535.08|2526.38|27
1643617600000|2022-01-31 08:26:40|2535.92|2527.22|2535.86|2527.16|2536.09|2527.39|2535.64|2526.94|23
1643617610000|2022-01-31 08:26:50|2535.97|2527.27|2536.48|2527.78|2536.59|2527.89|2535.73|2527.03|31
1643617620000|2022-01-31 08:27:00|2536.49|2527.79|2536.73|2528.03|2536.92|2528.22|2536.19|2527.49|30
1643617630000|2022-01-31 08:27:10|2536.63|2527.93|2535.83|2527.13|2536.79|2528.09|2535.47|2526.77|32
1643617640000|2022-01-31 08:27:20|2535.67|2526.97|2536.11|2527.41|2536.13|2527.43|2535.52|2526.82|32
1643617650000|2022-01-31 08:27:30|2536.43|2527.73|2537.09|2528.39|2537.29|2528.59|2536.43|2527.73|22
1643617660000|2022-01-31 08:27:40|2537.01|2528.31|2536.32|2527.62|2537.13|2528.43|2535.86|2527.16|28
1643617670000|2022-01-31 08:27:50|2536.46|2527.76|2536.52|2527.82|2536.66|2527.96|2536.39|2527.69|27
1643617680000|2022-01-31 08:28:00|2536.24|2527.54|2536.4|2527.7|2536.57|2527.87|2536.01|2527.31|33
1643617690000|2022-01-31 08:28:10|2536.41|2527.71|2535.25|2526.55|2536.56|2527.86|2535.25|2526.55|30
1643617700000|2022-01-31 08:28:20|2534.79|2526.09|2535.65|2526.95|2535.67|2526.97|2534.73|2526.03|38
1643617710000|2022-01-31 08:28:30|2535.39|2526.69|2535.22|2526.52|2535.39|2526.69|2535.09|2526.39|29
1643617720000|2022-01-31 08:28:40|2535.24|2526.54|2535.87|2527.17|2536.13|2527.43|2535.12|2526.42|29
1643617730000|2022-01-31 08:28:50|2535.63|2526.93|2535.2|2526.5|2535.75|2527.05|2534.98|2526.28|35
1643617740000|2022-01-31 08:29:00|2535.04|2526.34|2536.31|2527.61|2536.35|2527.65|2535.04|2526.34|35
1643617750000|2022-01-31 08:29:10|2536.28|2527.58|2535.97|2527.27|2536.38|2527.68|2535.83|2527.13|36
1643617760000|2022-01-31 08:29:20|2535.95|2527.25|2535.01|2526.31|2536.04|2527.34|2535.01|2526.31|30
1643617770000|2022-01-31 08:29:30|2535.18|2526.48|2535.41|2526.71|2535.79|2527.09|2535.01|2526.31|29
1643617780000|2022-01-31 08:29:40|2535.39|2526.69|2535.51|2526.81|2535.62|2526.92|2535.29|2526.59|33
1643617790000|2022-01-31 08:29:50|2535.55|2526.85|2537.18|2528.48|2537.18|2528.48|2535.44|2526.74|24
1643617800000|2022-01-31 08:30:00|2537.35|2528.65|2535.89|2527.19|2537.38|2528.68|2535.75|2527.05|37
1643617810000|2022-01-31 08:30:10|2535.82|2527.12|2535.18|2526.48|2535.82|2527.12|2534.68|2525.98|36
1643617820000|2022-01-31 08:30:20|2535.2|2526.5|2537.42|2528.72|2537.42|2528.72|2535.2|2526.5|32
1643617830000|2022-01-31 08:30:30|2537.5|2528.8|2537.33|2528.63|2537.62|2528.92|2536.27|2527.57|34
1643617840000|2022-01-31 08:30:40|2537.16|2528.46|2537.5|2528.8|2537.82|2529.12|2537.03|2528.33|34
1643617850000|2022-01-31 08:30:50|2537.29|2528.59|2537.53|2528.83|2537.53|2528.83|2537.06|2528.36|27
1643617860000|2022-01-31 08:31:00|2537.3|2528.6|2537.48|2528.78|2537.48|2528.78|2537.09|2528.39|31
1643617870000|2022-01-31 08:31:10|2537.29|2528.59|2537.48|2528.78|2537.48|2528.78|2537.09|2528.39|29
1643617880000|2022-01-31 08:31:20|2537.31|2528.61|2535.97|2527.27|2537.31|2528.61|2535.97|2527.27|34
1643617890000|2022-01-31 08:31:30|2535.94|2527.24|2535.01|2526.31|2536.25|2527.55|2535|2526.3|34
1643617900000|2022-01-31 08:31:40|2535.02|2526.32|2535.78|2527.08|2535.78|2527.08|2534.89|2526.19|27
1643617910000|2022-01-31 08:31:50|2535.93|2527.23|2536.08|2527.38|2536.12|2527.42|2535.84|2527.14|20
1643617920000|2022-01-31 08:32:00|2535.92|2527.22|2535.89|2527.19|2536.04|2527.34|2535.52|2526.82|35
1643617930000|2022-01-31 08:32:10|2535.88|2527.18|2534.93|2526.23|2536.02|2527.32|2534.93|2526.23|27
1643617940000|2022-01-31 08:32:20|2534.85|2526.15|2535.33|2526.63|2535.58|2526.88|2534.07|2525.37|26
1643617950000|2022-01-31 08:32:30|2535.16|2526.46|2535.02|2526.32|2535.49|2526.79|2534.81|2526.11|26
1643617960000|2022-01-31 08:32:40|2535|2526.3|2534.87|2526.17|2535.02|2526.32|2534.87|2526.17|15
1643617970000|2022-01-31 08:32:50|2534.79|2526.09|2534.95|2526.25|2534.95|2526.25|2534.34|2525.64|32
1643617980000|2022-01-31 08:33:00|2534.98|2526.28|2535.42|2526.72|2535.64|2526.94|2534.95|2526.25|9
1643617990000|2022-01-31 08:33:10|2535.66|2526.96|2535.5|2526.8|2535.72|2527.02|2535.49|2526.79|9
1643618000000|2022-01-31 08:33:20|2535.51|2526.81|2533.09|2524.39|2535.51|2526.81|2533.09|2524.39|19
1643618010000|2022-01-31 08:33:30|2532.99|2524.29|2534.37|2525.67|2534.37|2525.67|2532.82|2524.12|32
1643618020000|2022-01-31 08:33:40|2534.32|2525.62|2534.37|2525.67|2534.59|2525.89|2533.99|2525.29|27
1643618030000|2022-01-31 08:33:50|2534.39|2525.69|2534.55|2525.85|2534.6|2525.9|2534.35|2525.65|19
1643618040000|2022-01-31 08:34:00|2534.54|2525.84|2535.16|2526.46|2535.22|2526.52|2534.52|2525.82|30
1643618050000|2022-01-31 08:34:10|2535.26|2526.56|2534.6|2525.9|2535.41|2526.71|2534.6|2525.9|28
1643618060000|2022-01-31 08:34:20|2534.61|2525.91|2534.89|2526.19|2534.89|2526.19|2534.49|2525.79|28
1643618070000|2022-01-31 08:34:30|2534.91|2526.21|2534.8|2526.1|2535.25|2526.55|2534.73|2526.03|28
1643618080000|2022-01-31 08:34:40|2534.79|2526.09|2535.14|2526.44|2535.2|2526.5|2534.78|2526.08|28
1643618090000|2022-01-31 08:34:50|2535.13|2526.43|2534.93|2526.23|2535.15|2526.45|2534.9|2526.2|20
1643618100000|2022-01-31 08:35:00|2534.94|2526.24|2534.14|2525.44|2535.02|2526.32|2534.11|2525.41|33
1643618110000|2022-01-31 08:35:10|2534.43|2525.73|2534.17|2525.47|2535.1|2526.4|2534.17|2525.47|28
1643618120000|2022-01-31 08:35:20|2534.2|2525.5|2533.42|2524.72|2534.2|2525.5|2533.25|2524.55|36
1643618130000|2022-01-31 08:35:30|2533.41|2524.71|2533.34|2524.64|2533.47|2524.77|2533.21|2524.51|30
1643618140000|2022-01-31 08:35:40|2533.35|2524.65|2533.3|2524.6|2533.49|2524.79|2533.21|2524.51|31
1643618150000|2022-01-31 08:35:50|2533.29|2524.59|2533.46|2524.76|2533.46|2524.76|2533.06|2524.36|29
1643618160000|2022-01-31 08:36:00|2533.61|2524.91|2534.04|2525.34|2534.86|2526.16|2533.61|2524.91|29
1643618170000|2022-01-31 08:36:10|2533.88|2525.18|2533.75|2525.05|2534.02|2525.32|2533.59|2524.89|35
1643618180000|2022-01-31 08:36:20|2533.77|2525.07|2534.43|2525.73|2534.47|2525.77|2533.58|2524.88|28
1643618190000|2022-01-31 08:36:30|2534.55|2525.85|2534.44|2525.74|2534.73|2526.03|2534.24|2525.54|34
1643618200000|2022-01-31 08:36:40|2534.45|2525.75|2534.47|2525.77|2534.73|2526.03|2534.09|2525.39|33
1643618210000|2022-01-31 08:36:50|2534.61|2525.91|2533.98|2525.28|2534.91|2526.21|2533.64|2524.94|34
1643618220000|2022-01-31 08:37:00|2533.8|2525.1|2532.38|2523.68|2533.96|2525.26|2532.04|2523.34|35
1643618230000|2022-01-31 08:37:10|2532.25|2523.55|2531.94|2523.24|2532.49|2523.79|2531.75|2523.05|37
1643618240000|2022-01-31 08:37:20|2531.86|2523.16|2532.34|2523.64|2532.34|2523.64|2531.86|2523.16|31
1643618250000|2022-01-31 08:37:30|2532.58|2523.88|2532.7|2524|2532.81|2524.11|2532.34|2523.64|31
1643618260000|2022-01-31 08:37:40|2532.63|2523.93|2531.89|2523.19|2532.63|2523.93|2531.75|2523.05|35
1643618270000|2022-01-31 08:37:50|2531.97|2523.27|2531.95|2523.25|2532.12|2523.42|2531.82|2523.12|36
1643618280000|2022-01-31 08:38:00|2531.91|2523.21|2531.79|2523.09|2532.04|2523.34|2531.6|2522.9|32
1643618290000|2022-01-31 08:38:10|2531.75|2523.05|2531.87|2523.17|2531.98|2523.28|2531.72|2523.02|30
1643618300000|2022-01-31 08:38:20|2531.83|2523.13|2532.18|2523.48|2532.55|2523.85|2531.83|2523.13|28
1643618310000|2022-01-31 08:38:30|2532.2|2523.5|2532.16|2523.46|2532.49|2523.79|2531.53|2522.83|30
1643618320000|2022-01-31 08:38:40|2532.42|2523.72|2532.59|2523.89|2532.59|2523.89|2532.14|2523.44|29
1643618330000|2022-01-31 08:38:50|2532.62|2523.92|2532.39|2523.69|2532.62|2523.92|2532.13|2523.43|21
1643618340000|2022-01-31 08:39:00|2532.38|2523.68|2532.48|2523.78|2532.53|2523.83|2531.93|2523.23|32
1643618350000|2022-01-31 08:39:10|2532.41|2523.71|2529.62|2520.92|2532.51|2523.81|2529.61|2520.91|38
1643618360000|2022-01-31 08:39:20|2529.6|2520.9|2530.38|2521.68|2530.38|2521.68|2529.59|2520.89|32
1643618370000|2022-01-31 08:39:30|2530.37|2521.67|2531.11|2522.41|2531.18|2522.48|2529.98|2521.28|35
1643618380000|2022-01-31 08:39:40|2531.04|2522.34|2532.19|2523.49|2532.24|2523.54|2531.01|2522.31|31
1643618390000|2022-01-31 08:39:50|2532|2523.3|2533.13|2524.43|2533.3|2524.6|2532|2523.3|33
1643618400000|2022-01-31 08:40:00|2533.23|2524.53|2532.94|2524.24|2533.24|2524.54|2532.59|2523.89|39
1643618410000|2022-01-31 08:40:10|2532.6|2523.9|2532.09|2523.39|2533.01|2524.31|2531.96|2523.26|31
1643618420000|2022-01-31 08:40:20|2532.17|2523.47|2530.94|2522.24|2532.17|2523.47|2530.72|2522.02|38
1643618430000|2022-01-31 08:40:30|2531.19|2522.49|2530.98|2522.28|2531.49|2522.79|2530.74|2522.04|26
1643618440000|2022-01-31 08:40:40|2530.96|2522.26|2530.88|2522.18|2531.31|2522.61|2530.7|2522|37
1643618450000|2022-01-31 08:40:50|2531.08|2522.38|2531.38|2522.68|2531.4|2522.7|2531.03|2522.33|29
1643618460000|2022-01-31 08:41:00|2531.28|2522.58|2531.07|2522.37|2532.22|2523.52|2531.06|2522.36|34
1643618470000|2022-01-31 08:41:10|2531.26|2522.56|2531.26|2522.56|2531.3|2522.6|2531.14|2522.44|7
1643618480000|2022-01-31 08:41:20|2531.04|2522.34|2531.36|2522.66|2531.7|2523|2531.04|2522.34|29
1643618490000|2022-01-31 08:41:30|2531.37|2522.67|2531.82|2523.12|2531.84|2523.14|2531.32|2522.62|31
1643618500000|2022-01-31 08:41:40|2531.83|2523.13|2531.88|2523.18|2532.07|2523.37|2531.47|2522.77|28
1643618510000|2022-01-31 08:41:50|2532.01|2523.31|2531.86|2523.16|2532.01|2523.31|2531.56|2522.86|26
1643618520000|2022-01-31 08:42:00|2531.99|2523.29|2532.54|2523.84|2532.54|2523.84|2531.96|2523.26|26
1643618530000|2022-01-31 08:42:10|2532.56|2523.86|2532.81|2524.11|2532.86|2524.16|2532.33|2523.63|25
1643618540000|2022-01-31 08:42:20|2532.78|2524.08|2532.12|2523.42|2532.87|2524.17|2532.12|2523.42|21
1643618550000|2022-01-31 08:42:30|2532.62|2523.92|2534.32|2525.62|2534.63|2525.93|2532.6|2523.9|32
1643618560000|2022-01-31 08:42:40|2534.57|2525.87|2534.18|2525.48|2534.8|2526.1|2533.76|2525.06|32
1643618570000|2022-01-31 08:42:50|2534.11|2525.41|2531.61|2522.91|2534.14|2525.44|2531.59|2522.89|37
1643618580000|2022-01-31 08:43:00|2531.99|2523.29|2532.96|2524.26|2533.1|2524.4|2531.54|2522.84|33
1643618590000|2022-01-31 08:43:10|2532.88|2524.18|2531.85|2523.15|2532.92|2524.22|2531.85|2523.15|33
1643618600000|2022-01-31 08:43:20|2532.43|2523.73|2531.94|2523.24|2532.62|2523.92|2531.57|2522.87|33
1643618610000|2022-01-31 08:43:30|2531.99|2523.29|2532.04|2523.34|2532.32|2523.62|2531.85|2523.15|27
1643618620000|2022-01-31 08:43:40|2532.03|2523.33|2532.13|2523.43|2532.22|2523.52|2531.9|2523.2|16
1643618630000|2022-01-31 08:43:50|2532.06|2523.36|2532.01|2523.31|2532.15|2523.45|2531.86|2523.16|27
1643618640000|2022-01-31 08:44:00|2531.98|2523.28|2531.94|2523.24|2532.09|2523.39|2531.52|2522.82|27
1643618650000|2022-01-31 08:44:10|2532|2523.3|2532.65|2523.95|2532.65|2523.95|2532|2523.3|32
1643618660000|2022-01-31 08:44:20|2532.71|2524.01|2534.28|2525.58|2534.73|2526.03|2532.71|2524.01|35
1643618670000|2022-01-31 08:44:30|2533.93|2525.23|2533.67|2524.97|2534.54|2525.84|2533.15|2524.45|34
1643618680000|2022-01-31 08:44:40|2533.69|2524.99|2533.77|2525.07|2533.78|2525.08|2533.59|2524.89|14
1643618690000|2022-01-31 08:44:50|2533.78|2525.08|2533.92|2525.22|2533.93|2525.23|2533.3|2524.6|24
1643618700000|2022-01-31 08:45:00|2533.93|2525.23|2533.93|2525.23|2533.93|2525.23|2533.78|2525.08|24
1643618710000|2022-01-31 08:45:10|2533.92|2525.22|2531.89|2523.19|2533.92|2525.22|2531.89|2523.19|26
1643618720000|2022-01-31 08:45:20|2532.16|2523.46|2532.34|2523.64|2532.84|2524.14|2531.86|2523.16|35
1643618730000|2022-01-31 08:45:30|2532.33|2523.63|2532.07|2523.37|2532.77|2524.07|2531.82|2523.12|37
1643618740000|2022-01-31 08:45:40|2532.12|2523.42|2532.31|2523.61|2532.35|2523.65|2531.88|2523.18|29
1643618750000|2022-01-31 08:45:50|2532.3|2523.6|2532.28|2523.58|2532.43|2523.73|2531.98|2523.28|32
1643618760000|2022-01-31 08:46:00|2532.29|2523.59|2532.4|2523.7|2532.4|2523.7|2532.16|2523.46|21
1643618770000|2022-01-31 08:46:10|2532.41|2523.71|2532.27|2523.57|2532.42|2523.72|2532.21|2523.51|27
1643618780000|2022-01-31 08:46:20|2532.05|2523.35|2533.46|2524.76|2533.54|2524.84|2532.04|2523.34|19
1643618790000|2022-01-31 08:46:30|2533.5|2524.8|2532.4|2523.7|2533.64|2524.94|2532.37|2523.67|34
1643618800000|2022-01-31 08:46:40|2532.44|2523.74|2533.02|2524.32|2533.07|2524.37|2532.44|2523.74|26
1643618810000|2022-01-31 08:46:50|2533.03|2524.33|2532.91|2524.21|2533.03|2524.33|2532.6|2523.9|20
1643618820000|2022-01-31 08:47:00|2532.95|2524.25|2533.05|2524.35|2533.06|2524.36|2532.78|2524.08|24
1643618830000|2022-01-31 08:47:10|2533.16|2524.46|2533.15|2524.45|2533.74|2525.04|2533.1|2524.4|35
1643618840000|2022-01-31 08:47:20|2533.16|2524.46|2533.31|2524.61|2533.34|2524.64|2532.82|2524.12|28
1643618850000|2022-01-31 08:47:30|2533.36|2524.66|2533.12|2524.42|2533.38|2524.68|2532.7|2524|36
1643618860000|2022-01-31 08:47:40|2533.14|2524.44|2533.22|2524.52|2533.32|2524.62|2532.99|2524.29|24
1643618870000|2022-01-31 08:47:50|2533.21|2524.51|2533.28|2524.58|2533.39|2524.69|2532.95|2524.25|23
1643618880000|2022-01-31 08:48:00|2533.07|2524.37|2533.45|2524.75|2533.5|2524.8|2533.07|2524.37|16
1643618890000|2022-01-31 08:48:10|2533.43|2524.73|2533.39|2524.69|2533.48|2524.78|2533.24|2524.54|26
1643618900000|2022-01-31 08:48:20|2533.42|2524.72|2534.03|2525.33|2534.04|2525.34|2533.21|2524.51|29
1643618910000|2022-01-31 08:48:30|2533.83|2525.13|2533.45|2524.75|2534|2525.3|2533.45|2524.75|25
1643618920000|2022-01-31 08:48:40|2533.46|2524.76|2532.84|2524.14|2533.54|2524.84|2532.67|2523.97|34
1643618930000|2022-01-31 08:48:50|2532.89|2524.19|2533.16|2524.46|2533.6|2524.9|2532.67|2523.97|29
1643618940000|2022-01-31 08:49:00|2533.18|2524.48|2533.81|2525.11|2534.19|2525.49|2532.93|2524.23|22
1643618950000|2022-01-31 08:49:10|2533.94|2525.24|2533.35|2524.65|2534.14|2525.44|2533.35|2524.65|23
1643618960000|2022-01-31 08:49:20|2533.34|2524.64|2533.57|2524.87|2533.57|2524.87|2532.76|2524.06|27
1643618970000|2022-01-31 08:49:30|2533.88|2525.18|2533.54|2524.84|2534.36|2525.66|2533.48|2524.78|27
1643618980000|2022-01-31 08:49:40|2533.73|2525.03|2533.1|2524.4|2533.73|2525.03|2532.65|2523.95|35
1643618990000|2022-01-31 08:49:50|2533.18|2524.48|2532.94|2524.24|2533.18|2524.48|2532.76|2524.06|30
1643619000000|2022-01-31 08:50:00|2532.91|2524.21|2532.7|2524|2533.07|2524.37|2532.69|2523.99|17
1643619010000|2022-01-31 08:50:10|2532.18|2523.48|2532.22|2523.52|2532.27|2523.57|2531.86|2523.16|23
1643619020000|2022-01-31 08:50:20|2532.21|2523.51|2532.23|2523.53|2532.41|2523.71|2532.08|2523.38|24
1643619030000|2022-01-31 08:50:30|2532.2|2523.5|2531.54|2522.84|2532.31|2523.61|2531.38|2522.68|28
1643619040000|2022-01-31 08:50:40|2531.53|2522.83|2531.12|2522.42|2532.09|2523.39|2531.11|2522.41|37
1643619050000|2022-01-31 08:50:50|2531.2|2522.5|2530.56|2521.86|2531.44|2522.74|2530.27|2521.57|34
1643619060000|2022-01-31 08:51:00|2530.41|2521.71|2530.9|2522.2|2531.14|2522.44|2530.41|2521.71|30
1643619070000|2022-01-31 08:51:10|2530.97|2522.27|2530.89|2522.19|2531.07|2522.37|2530.36|2521.66|32
1643619080000|2022-01-31 08:51:20|2530.9|2522.2|2530.78|2522.08|2531.11|2522.41|2530.36|2521.66|33
1643619090000|2022-01-31 08:51:30|2530.24|2521.54|2530.86|2522.16|2530.94|2522.24|2530.01|2521.31|28
1643619100000|2022-01-31 08:51:40|2530.8|2522.1|2530.67|2521.97|2530.99|2522.29|2530.03|2521.33|24
1643619110000|2022-01-31 08:51:50|2531.03|2522.33|2531.25|2522.55|2531.25|2522.55|2530.06|2521.36|16
1643619120000|2022-01-31 08:52:00|2531.3|2522.6|2531.47|2522.77|2532.06|2523.36|2531.07|2522.37|31
1643619130000|2022-01-31 08:52:10|2531.48|2522.78|2530.43|2521.73|2531.59|2522.89|2530.21|2521.51|35
1643619140000|2022-01-31 08:52:20|2530.42|2521.72|2530.83|2522.13|2530.95|2522.25|2530.42|2521.72|27
1643619150000|2022-01-31 08:52:30|2530.78|2522.08|2530.77|2522.07|2531.02|2522.32|2530.69|2521.99|19
1643619160000|2022-01-31 08:52:40|2530.75|2522.05|2530.7|2522|2531.01|2522.31|2530.46|2521.76|30
1643619170000|2022-01-31 08:52:50|2530.69|2521.99|2531.29|2522.59|2531.82|2523.12|2530.61|2521.91|31
1643619180000|2022-01-31 08:53:00|2531.56|2522.86|2534.25|2525.55|2534.25|2525.55|2531.56|2522.86|38
1643619190000|2022-01-31 08:53:10|2534.02|2525.32|2534.77|2526.07|2535.56|2526.86|2534.02|2525.32|35
1643619200000|2022-01-31 08:53:20|2535.34|2526.64|2534.83|2526.13|2535.51|2526.81|2534.09|2525.39|34
1643619210000|2022-01-31 08:53:30|2534.89|2526.19|2536.08|2527.38|2536.12|2527.42|2534.74|2526.04|33
1643619220000|2022-01-31 08:53:40|2536.27|2527.57|2537.55|2528.85|2538.17|2529.47|2536.27|2527.57|34
1643619230000|2022-01-31 08:53:50|2537.53|2528.83|2537.68|2528.98|2537.68|2528.98|2536.3|2527.6|36
1643619240000|2022-01-31 08:54:00|2537.26|2528.56|2537.59|2528.89|2537.8|2529.1|2537.06|2528.36|33
1643619250000|2022-01-31 08:54:10|2537.46|2528.76|2536.78|2528.08|2538.18|2529.48|2536.78|2528.08|31
1643619260000|2022-01-31 08:54:20|2536.74|2528.04|2537.3|2528.6|2537.44|2528.74|2536.53|2527.83|25
1643619270000|2022-01-31 08:54:30|2537.4|2528.7|2537.65|2528.95|2537.74|2529.04|2536.91|2528.21|27
1643619280000|2022-01-31 08:54:40|2537.75|2529.05|2537.22|2528.52|2537.87|2529.17|2537.16|2528.46|30
1643619290000|2022-01-31 08:54:50|2537.24|2528.54|2537.53|2528.83|2537.73|2529.03|2537.17|2528.47|24
1643619300000|2022-01-31 08:55:00|2537.54|2528.84|2539.3|2530.6|2539.3|2530.6|2537.39|2528.69|24
1643619310000|2022-01-31 08:55:10|2539.63|2530.93|2539.46|2530.76|2539.74|2531.04|2539.38|2530.68|23
1643619320000|2022-01-31 08:55:20|2539.48|2530.78|2538.47|2529.77|2539.55|2530.85|2537.78|2529.08|32
1643619330000|2022-01-31 08:55:30|2538.46|2529.76|2538.22|2529.52|2538.46|2529.76|2538.08|2529.38|28
1643619340000|2022-01-31 08:55:40|2538.16|2529.46|2538.73|2530.03|2538.85|2530.15|2538.04|2529.34|22
1643619350000|2022-01-31 08:55:50|2538.71|2530.01|2538.66|2529.96|2538.71|2530.01|2538.1|2529.4|33
1643619360000|2022-01-31 08:56:00|2538.7|2530|2538.13|2529.43|2539.18|2530.48|2538.13|2529.43|38
1643619370000|2022-01-31 08:56:10|2538.28|2529.58|2538.14|2529.44|2538.47|2529.77|2538.14|2529.44|34
1643619380000|2022-01-31 08:56:20|2538.2|2529.5|2536.73|2528.03|2538.23|2529.53|2536.12|2527.42|38
1643619390000|2022-01-31 08:56:30|2536.58|2527.88|2536.56|2527.86|2536.84|2528.14|2536.38|2527.68|29
1643619400000|2022-01-31 08:56:40|2536.28|2527.58|2536.5|2527.8|2536.59|2527.89|2536.2|2527.5|28
1643619410000|2022-01-31 08:56:50|2536.51|2527.81|2536.65|2527.95|2536.81|2528.11|2536.29|2527.59|32
1643619420000|2022-01-31 08:57:00|2536.97|2528.27|2536.73|2528.03|2537.21|2528.51|2536.12|2527.42|37
1643619430000|2022-01-31 08:57:10|2536.69|2527.99|2536.17|2527.47|2536.75|2528.05|2534.9|2526.2|38
1643619440000|2022-01-31 08:57:20|2536.16|2527.46|2535.98|2527.28|2536.28|2527.58|2535.84|2527.14|18
1643619450000|2022-01-31 08:57:30|2535.96|2527.26|2535.98|2527.28|2536.11|2527.41|2535.71|2527.01|34
1643619460000|2022-01-31 08:57:40|2535.89|2527.19|2536.03|2527.33|2536.16|2527.46|2535.89|2527.19|27
1643619470000|2022-01-31 08:57:50|2536.04|2527.34|2535.84|2527.14|2536.04|2527.34|2535.84|2527.14|24
1643619480000|2022-01-31 08:58:00|2535.85|2527.15|2535.82|2527.12|2535.85|2527.15|2535.82|2527.12|2
1643619490000|2022-01-31 08:58:10|2535.83|2527.13|2535.47|2526.77|2536.14|2527.44|2535.16|2526.46|33
1643619500000|2022-01-31 08:58:20|2534.88|2526.18|2535.06|2526.36|2535.36|2526.66|2534.85|2526.15|26
1643619510000|2022-01-31 08:58:30|2535.1|2526.4|2535.05|2526.35|2535.36|2526.66|2534.91|2526.21|19
1643619520000|2022-01-31 08:58:40|2535.36|2526.66|2537.84|2529.14|2538|2529.3|2535.05|2526.35|28
1643619530000|2022-01-31 08:58:50|2537.85|2529.15|2537.54|2528.84|2537.95|2529.25|2537.39|2528.69|24
1643619540000|2022-01-31 08:59:00|2537.51|2528.81|2537.67|2528.97|2538.36|2529.66|2537.29|2528.59|36
1643619550000|2022-01-31 08:59:10|2537.63|2528.93|2537.59|2528.89|2537.68|2528.98|2537.49|2528.79|27
1643619560000|2022-01-31 08:59:20|2537.56|2528.86|2538.06|2529.36|2538.37|2529.67|2537.56|2528.86|22
1643619570000|2022-01-31 08:59:30|2538.07|2529.37|2537.2|2528.5|2538.07|2529.37|2537.14|2528.44|28
1643619580000|2022-01-31 08:59:40|2537.19|2528.49|2537.6|2528.9|2537.77|2529.07|2537.04|2528.34|26
1643619590000|2022-01-31 08:59:50|2537.3|2528.6|2537.4|2528.7|2537.59|2528.89|2536.99|2528.29|31
1643619600000|2022-01-31 09:00:00|2537.47|2528.77|2537.29|2528.59|2537.61|2528.91|2537.21|2528.51|26
1643619610000|2022-01-31 09:00:10|2537.24|2528.54|2536.61|2527.91|2537.36|2528.66|2536.41|2527.71|34
1643619620000|2022-01-31 09:00:20|2536.62|2527.92|2536.5|2527.8|2536.74|2528.04|2536.46|2527.76|23
1643619630000|2022-01-31 09:00:30|2536.52|2527.82|2537.57|2528.87|2537.57|2528.87|2536.52|2527.82|24
1643619640000|2022-01-31 09:00:40|2537.44|2528.74|2537.17|2528.47|2537.55|2528.85|2537.07|2528.37|27
1643619650000|2022-01-31 09:00:50|2537|2528.3|2536.74|2528.04|2537.08|2528.38|2536.73|2528.03|17
1643619660000|2022-01-31 09:01:00|2536.8|2528.1|2537.86|2529.16|2538.08|2529.38|2536.63|2527.93|34
1643619670000|2022-01-31 09:01:10|2537.65|2528.95|2537.75|2529.05|2538.06|2529.36|2537.38|2528.68|28
1643619680000|2022-01-31 09:01:20|2538.06|2529.36|2537.68|2528.98|2538.06|2529.36|2537.35|2528.65|30
1643619690000|2022-01-31 09:01:30|2537.78|2529.08|2537.38|2528.68|2537.95|2529.25|2536.52|2527.82|32
1643619700000|2022-01-31 09:01:40|2537.45|2528.75|2537.79|2529.09|2537.82|2529.12|2537.2|2528.5|28
1643619710000|2022-01-31 09:01:50|2537.72|2529.02|2537.41|2528.71|2537.88|2529.18|2537.21|2528.51|28
1643619720000|2022-01-31 09:02:00|2537.77|2529.07|2537.56|2528.86|2538.06|2529.36|2537.11|2528.41|25
1643619730000|2022-01-31 09:02:10|2537.28|2528.58|2537.05|2528.35|2537.86|2529.16|2537.01|2528.31|32
1643619740000|2022-01-31 09:02:20|2537.11|2528.41|2537.71|2529.01|2538.21|2529.51|2537.1|2528.4|38
1643619750000|2022-01-31 09:02:30|2537.64|2528.94|2537.47|2528.77|2537.92|2529.22|2537.19|2528.49|32
1643619760000|2022-01-31 09:02:40|2537.19|2528.49|2537.01|2528.31|2537.24|2528.54|2536.74|2528.04|34
1643619770000|2022-01-31 09:02:50|2537|2528.3|2537.23|2528.53|2537.53|2528.83|2537|2528.3|32
1643619780000|2022-01-31 09:03:00|2537.14|2528.44|2537.46|2528.76|2537.78|2529.08|2537.14|2528.44|36
1643619790000|2022-01-31 09:03:10|2537.49|2528.79|2537.52|2528.82|2537.65|2528.95|2537.44|2528.74|21
1643619800000|2022-01-31 09:03:20|2537.51|2528.81|2537.67|2528.97|2537.72|2529.02|2537.36|2528.66|30
1643619810000|2022-01-31 09:03:30|2537.56|2528.86|2537.57|2528.87|2537.98|2529.28|2537.31|2528.61|27
1643619820000|2022-01-31 09:03:40|2537.51|2528.81|2538.17|2529.47|2538.17|2529.47|2537.49|2528.79|28
1643619830000|2022-01-31 09:03:50|2538.16|2529.46|2538.27|2529.57|2538.27|2529.57|2538.06|2529.36|11
1643619840000|2022-01-31 09:04:00|2538.36|2529.66|2537.68|2528.98|2538.42|2529.72|2537.66|2528.96|20
1643619850000|2022-01-31 09:04:10|2537.72|2529.02|2537.85|2529.15|2537.97|2529.27|2537.58|2528.88|20
1643619860000|2022-01-31 09:04:20|2537.84|2529.14|2538.98|2530.28|2539.12|2530.42|2537.68|2528.98|26
1643619870000|2022-01-31 09:04:30|2538.74|2530.04|2540.89|2532.19|2541.27|2532.57|2538.53|2529.83|30
1643619880000|2022-01-31 09:04:40|2540.76|2532.06|2540.72|2532.02|2540.85|2532.15|2540.55|2531.85|29
1643619890000|2022-01-31 09:04:50|2540.62|2531.92|2540.27|2531.57|2541.03|2532.33|2540.13|2531.43|33
1643619900000|2022-01-31 09:05:00|2540.13|2531.43|2540.33|2531.63|2540.49|2531.79|2540.13|2531.43|30
1643619910000|2022-01-31 09:05:10|2539.76|2531.06|2539.36|2530.66|2540.4|2531.7|2539.36|2530.66|34
1643619920000|2022-01-31 09:05:20|2539.33|2530.63|2538.72|2530.02|2539.33|2530.63|2538.49|2529.79|33
1643619930000|2022-01-31 09:05:30|2538.71|2530.01|2537.05|2528.35|2539.45|2530.75|2537.05|2528.35|40
1643619940000|2022-01-31 09:05:40|2537.01|2528.31|2534.13|2525.43|2537.11|2528.41|2534.08|2525.38|39
1643619950000|2022-01-31 09:05:50|2534.11|2525.41|2534.39|2525.69|2535.64|2526.94|2533.64|2524.94|36
1643619960000|2022-01-31 09:06:00|2534.38|2525.68|2534.54|2525.84|2535.65|2526.95|2534.09|2525.39|36
1643619970000|2022-01-31 09:06:10|2534.61|2525.91|2536.02|2527.32|2536.02|2527.32|2534.53|2525.83|31
1643619980000|2022-01-31 09:06:20|2536.01|2527.31|2535.99|2527.29|2536.04|2527.34|2535.93|2527.23|15
1643619990000|2022-01-31 09:06:30|2536|2527.3|2535.83|2527.13|2536|2527.3|2534.85|2526.15|16
1643620000000|2022-01-31 09:06:40|2535.74|2527.04|2535.66|2526.96|2535.74|2527.04|2535.63|2526.93|20
1643620010000|2022-01-31 09:06:50|2535.65|2526.95|2535.87|2527.17|2536|2527.3|2535.46|2526.76|25
1643620020000|2022-01-31 09:07:00|2535.86|2527.16|2535.7|2527|2535.86|2527.16|2535.34|2526.64|28
1643620030000|2022-01-31 09:07:10|2535.64|2526.94|2535.22|2526.52|2535.71|2527.01|2535.03|2526.33|30
1643620040000|2022-01-31 09:07:20|2535.11|2526.41|2535.16|2526.46|2535.33|2526.63|2534.69|2525.99|25
1643620050000|2022-01-31 09:07:30|2535.26|2526.56|2533.38|2524.68|2535.6|2526.9|2533.38|2524.68|28
1643620060000|2022-01-31 09:07:40|2532.45|2523.75|2532.9|2524.2|2533.51|2524.81|2532.45|2523.75|29
1643620070000|2022-01-31 09:07:50|2532.83|2524.13|2532.92|2524.22|2533.49|2524.79|2532.78|2524.08|36
1643620080000|2022-01-31 09:08:00|2532.89|2524.19|2532.31|2523.61|2532.89|2524.19|2532.01|2523.31|39
1643620090000|2022-01-31 09:08:10|2532.28|2523.58|2532.02|2523.32|2532.29|2523.59|2531.72|2523.02|29
1643620100000|2022-01-31 09:08:20|2532.03|2523.33|2533.01|2524.31|2533.05|2524.35|2532.03|2523.33|29
1643620110000|2022-01-31 09:08:30|2533.33|2524.63|2532.45|2523.75|2533.48|2524.78|2532.4|2523.7|17
1643620120000|2022-01-31 09:08:40|2532.44|2523.74|2532.24|2523.54|2532.5|2523.8|2532.01|2523.31|34
1643620130000|2022-01-31 09:08:50|2532.2|2523.5|2531.82|2523.12|2532.48|2523.78|2531.73|2523.03|33
1643620140000|2022-01-31 09:09:00|2532.08|2523.38|2532.08|2523.38|2532.39|2523.69|2531.6|2522.9|29
1643620150000|2022-01-31 09:09:10|2532.07|2523.37|2529.26|2520.56|2532.31|2523.61|2529.26|2520.56|34
1643620160000|2022-01-31 09:09:20|2529.46|2520.76|2530.78|2522.08|2531.12|2522.42|2529.46|2520.76|36
1643620170000|2022-01-31 09:09:30|2530.76|2522.06|2531.5|2522.8|2531.72|2523.02|2530.66|2521.96|33
1643620180000|2022-01-31 09:09:40|2531.43|2522.73|2530.2|2521.5|2531.44|2522.74|2529.92|2521.22|33
1643620190000|2022-01-31 09:09:50|2530.18|2521.48|2531.14|2522.44|2531.33|2522.63|2530.18|2521.48|34
1643620200000|2022-01-31 09:10:00|2531.15|2522.45|2531.8|2523.1|2532.43|2523.73|2531.15|2522.45|24
1643620210000|2022-01-31 09:10:10|2531.85|2523.15|2531.3|2522.6|2531.85|2523.15|2531.15|2522.45|34
1643620220000|2022-01-31 09:10:20|2531.31|2522.61|2531.78|2523.08|2531.8|2523.1|2531.31|2522.61|21
1643620230000|2022-01-31 09:10:30|2531.84|2523.14|2532.16|2523.46|2532.34|2523.64|2531.8|2523.1|31
1643620240000|2022-01-31 09:10:40|2531.88|2523.18|2532.18|2523.48|2532.61|2523.91|2531.85|2523.15|34
1643620250000|2022-01-31 09:10:50|2532.17|2523.47|2531.85|2523.15|2532.25|2523.55|2531.44|2522.74|20
1643620260000|2022-01-31 09:11:00|2531.77|2523.07|2532.7|2524|2533.36|2524.66|2531.37|2522.67|29
1643620270000|2022-01-31 09:11:10|2532.44|2523.74|2533.61|2524.91|2533.78|2525.08|2532.44|2523.74|28
1643620280000|2022-01-31 09:11:20|2532.91|2524.21|2532.91|2524.21|2533.95|2525.25|2532.12|2523.42|30
1643620290000|2022-01-31 09:11:30|2532.52|2523.82|2533.06|2524.36|2533.06|2524.36|2532.12|2523.42|33
1643620300000|2022-01-31 09:11:40|2533.09|2524.39|2533.14|2524.44|2533.49|2524.79|2532.06|2523.36|31
1643620310000|2022-01-31 09:11:50|2533.15|2524.45|2533.23|2524.53|2533.69|2524.99|2532.91|2524.21|20
1643620320000|2022-01-31 09:12:00|2533.17|2524.47|2533.17|2524.47|2533.23|2524.53|2533.17|2524.47|6
1643620330000|2022-01-31 09:12:10|2533.53|2524.83|2534.73|2526.03|2535.01|2526.31|2533.53|2524.83|29
1643620340000|2022-01-31 09:12:20|2534.88|2526.18|2534.9|2526.2|2535.29|2526.59|2534.88|2526.18|22
1643620350000|2022-01-31 09:12:30|2534.53|2525.83|2533.05|2524.35|2534.53|2525.83|2532.67|2523.97|38
1643620360000|2022-01-31 09:12:40|2533.11|2524.41|2533.43|2524.73|2534.2|2525.5|2533.11|2524.41|25
1643620370000|2022-01-31 09:12:50|2533.42|2524.72|2533.99|2525.29|2534.43|2525.73|2533.42|2524.72|27
1643620380000|2022-01-31 09:13:00|2533.96|2525.26|2535.78|2527.08|2535.85|2527.15|2533.69|2524.99|26
1643620390000|2022-01-31 09:13:10|2535.79|2527.09|2535.27|2526.57|2536.06|2527.36|2535.14|2526.44|31
1643620400000|2022-01-31 09:13:20|2535.51|2526.81|2536.16|2527.46|2536.35|2527.65|2535.28|2526.58|26
1643620410000|2022-01-31 09:13:30|2536.19|2527.49|2536.27|2527.57|2536.39|2527.69|2535.7|2527|31
1643620420000|2022-01-31 09:13:40|2536.12|2527.42|2535.5|2526.8|2536.26|2527.56|2535.18|2526.48|27
1643620430000|2022-01-31 09:13:50|2535.45|2526.75|2535.7|2527|2535.73|2527.03|2535.35|2526.65|27
1643620440000|2022-01-31 09:14:00|2535.79|2527.09|2536.09|2527.39|2536.29|2527.59|2535.7|2527|26
1643620450000|2022-01-31 09:14:10|2536.13|2527.43|2535.77|2527.07|2536.28|2527.58|2535.7|2527|32
1643620460000|2022-01-31 09:14:20|2535.79|2527.09|2536.01|2527.31|2536.06|2527.36|2535.57|2526.87|28
1643620470000|2022-01-31 09:14:30|2536|2527.3|2535.69|2526.99|2536|2527.3|2535.28|2526.58|26
1643620480000|2022-01-31 09:14:40|2535.68|2526.98|2535.92|2527.22|2536.05|2527.35|2535.25|2526.55|29
1643620490000|2022-01-31 09:14:50|2535.94|2527.24|2535.91|2527.21|2536.04|2527.34|2535.52|2526.82|31
1643620500000|2022-01-31 09:15:00|2535.98|2527.28|2535.83|2527.13|2535.98|2527.28|2535.5|2526.8|29
1643620510000|2022-01-31 09:15:10|2535.91|2527.21|2535.86|2527.16|2536.05|2527.35|2535.49|2526.79|20
1643620520000|2022-01-31 09:15:20|2535.94|2527.24|2536.05|2527.35|2536.28|2527.58|2535.5|2526.8|12
1643620530000|2022-01-31 09:15:30|2535.96|2527.26|2535.96|2527.26|2536.05|2527.35|2535.64|2526.94|8
1643620540000|2022-01-31 09:15:40|2535.91|2527.21|2535.07|2526.37|2536.1|2527.4|2535.07|2526.37|15
1643620550000|2022-01-31 09:15:50|2535.05|2526.35|2535.58|2526.88|2535.62|2526.92|2534.69|2525.99|34
1643620560000|2022-01-31 09:16:00|2535.57|2526.87|2534.62|2525.92|2535.66|2526.96|2534.5|2525.8|35
1643620570000|2022-01-31 09:16:10|2534.59|2525.89|2535.06|2526.36|2535.06|2526.36|2534.34|2525.64|27
1643620580000|2022-01-31 09:16:20|2534.84|2526.14|2533.27|2524.57|2535.03|2526.33|2533.21|2524.51|32
1643620590000|2022-01-31 09:16:30|2533.25|2524.55|2533.21|2524.51|2533.37|2524.67|2533.09|2524.39|22
1643620600000|2022-01-31 09:16:40|2533.26|2524.56|2535.35|2526.65|2535.42|2526.72|2533.26|2524.56|29
1643620610000|2022-01-31 09:16:50|2535.41|2526.71|2535.23|2526.53|2535.53|2526.83|2534.89|2526.19|31
1643620620000|2022-01-31 09:17:00|2535.08|2526.38|2534.67|2525.97|2535.34|2526.64|2534.65|2525.95|29
1643620630000|2022-01-31 09:17:10|2534.88|2526.18|2534.98|2526.28|2535.19|2526.49|2534.37|2525.67|32
1643620640000|2022-01-31 09:17:20|2535.01|2526.31|2534.99|2526.29|2535.01|2526.31|2534.33|2525.63|34
1643620650000|2022-01-31 09:17:30|2534.7|2526|2534.1|2525.4|2534.98|2526.28|2533.53|2524.83|33
1643620660000|2022-01-31 09:17:40|2533.75|2525.05|2534.09|2525.39|2534.77|2526.07|2533.7|2525|31
1643620670000|2022-01-31 09:17:50|2534.1|2525.4|2533.68|2524.98|2534.23|2525.53|2533.31|2524.61|35
1643620680000|2022-01-31 09:18:00|2533.67|2524.97|2534.73|2526.03|2534.87|2526.17|2533.55|2524.85|34
1643620690000|2022-01-31 09:18:10|2534.7|2526|2534.74|2526.04|2535.4|2526.7|2534.59|2525.89|34
1643620700000|2022-01-31 09:18:20|2534.68|2525.98|2535.44|2526.74|2535.53|2526.83|2533.98|2525.28|33
1643620710000|2022-01-31 09:18:30|2535.46|2526.76|2535.5|2526.8|2535.52|2526.82|2535.28|2526.58|23
1643620720000|2022-01-31 09:18:40|2535.48|2526.78|2535.21|2526.51|2535.48|2526.78|2535.15|2526.45|26
1643620730000|2022-01-31 09:18:50|2535.12|2526.42|2535.2|2526.5|2535.35|2526.65|2535.06|2526.36|26
1643620740000|2022-01-31 09:19:00|2535.14|2526.44|2535.11|2526.41|2535.15|2526.45|2535.09|2526.39|13
1643620750000|2022-01-31 09:19:10|2535.13|2526.43|2534.7|2526|2535.15|2526.45|2534.27|2525.57|32
1643620760000|2022-01-31 09:19:20|2535.12|2526.42|2535.36|2526.66|2535.45|2526.75|2535.12|2526.42|25
1643620770000|2022-01-31 09:19:30|2535.39|2526.69|2536.37|2527.67|2536.45|2527.75|2535.39|2526.69|28
1643620780000|2022-01-31 09:19:40|2536.38|2527.68|2536.66|2527.96|2536.67|2527.97|2536.03|2527.33|34
1643620790000|2022-01-31 09:19:50|2536.49|2527.79|2536.7|2528|2536.88|2528.18|2535.98|2527.28|25
1643620800000|2022-01-31 09:20:00|2536.66|2527.96|2536.54|2527.84|2536.88|2528.18|2536.33|2527.63|23
1643620810000|2022-01-31 09:20:10|2536.88|2528.18|2536.81|2528.11|2536.88|2528.18|2536.77|2528.07|20
1643620820000|2022-01-31 09:20:20|2536.85|2528.15|2536.92|2528.22|2536.96|2528.26|2536.6|2527.9|22
1643620830000|2022-01-31 09:20:30|2536.86|2528.16|2536.96|2528.26|2536.96|2528.26|2536.86|2528.16|17
1643620840000|2022-01-31 09:20:40|2537.02|2528.32|2536.78|2528.08|2537.08|2528.38|2536.78|2528.08|9
1643620850000|2022-01-31 09:20:50|2536.85|2528.15|2536.89|2528.19|2536.92|2528.22|2536.78|2528.08|8
1643620860000|2022-01-31 09:21:00|2536.96|2528.26|2537.43|2528.73|2537.47|2528.77|2536.96|2528.26|8
1643620870000|2022-01-31 09:21:10|2537.5|2528.8|2537.14|2528.44|2537.59|2528.89|2536.85|2528.15|25
1643620880000|2022-01-31 09:21:20|2537.53|2528.83|2537.35|2528.65|2537.83|2529.13|2537.06|2528.36|32
1643620890000|2022-01-31 09:21:30|2537.82|2529.12|2537.29|2528.59|2537.88|2529.18|2537.14|2528.44|24
1643620900000|2022-01-31 09:21:40|2537.28|2528.58|2536.93|2528.23|2537.38|2528.68|2536.73|2528.03|25
1643620910000|2022-01-31 09:21:50|2536.98|2528.28|2537.56|2528.86|2537.74|2529.04|2536.9|2528.2|18
1643620920000|2022-01-31 09:22:00|2537.53|2528.83|2537.99|2529.29|2537.99|2529.29|2537.38|2528.68|25
1643620930000|2022-01-31 09:22:10|2538.01|2529.31|2536.35|2527.65|2538.03|2529.33|2535.72|2527.02|32
1643620940000|2022-01-31 09:22:20|2535.94|2527.24|2536.13|2527.43|2536.45|2527.75|2535.89|2527.19|32
1643620950000|2022-01-31 09:22:30|2536.18|2527.48|2534.64|2525.94|2536.18|2527.48|2534.46|2525.76|30
1643620960000|2022-01-31 09:22:40|2534.63|2525.93|2536.55|2527.85|2537.06|2528.36|2534.62|2525.92|32
1643620970000|2022-01-31 09:22:50|2536.41|2527.71|2535.95|2527.25|2536.79|2528.09|2535.65|2526.95|35
1643620980000|2022-01-31 09:23:00|2535.89|2527.19|2535.63|2526.93|2535.94|2527.24|2535.55|2526.85|34
1643620990000|2022-01-31 09:23:10|2535.97|2527.27|2535.81|2527.11|2536.05|2527.35|2535.5|2526.8|23
1643621000000|2022-01-31 09:23:20|2535.74|2527.04|2535.67|2526.97|2537.33|2528.63|2535.29|2526.59|38
1643621010000|2022-01-31 09:23:30|2535.65|2526.95|2535.81|2527.11|2535.81|2527.11|2535.41|2526.71|21
1643621020000|2022-01-31 09:23:40|2535.74|2527.04|2534.61|2525.91|2535.81|2527.11|2534.61|2525.91|13
1643621030000|2022-01-31 09:23:50|2534.6|2525.9|2534.72|2526.02|2534.8|2526.1|2534.6|2525.9|14
1643621040000|2022-01-31 09:24:00|2534.63|2525.93|2535.58|2526.88|2535.74|2527.04|2534.63|2525.93|24
1643621050000|2022-01-31 09:24:10|2535.53|2526.83|2535.7|2527|2536.12|2527.42|2535.48|2526.78|22
1643621060000|2022-01-31 09:24:20|2535.79|2527.09|2535.75|2527.05|2536.04|2527.34|2535.54|2526.84|17
1643621070000|2022-01-31 09:24:30|2535.99|2527.29|2535.85|2527.15|2536.08|2527.38|2535.4|2526.7|25
1643621080000|2022-01-31 09:24:40|2535.91|2527.21|2535.99|2527.29|2536.28|2527.58|2535.62|2526.92|34
1643621090000|2022-01-31 09:24:50|2535.98|2527.28|2535.65|2526.95|2535.98|2527.28|2535.52|2526.82|22
1643621100000|2022-01-31 09:25:00|2535.92|2527.22|2535.72|2527.02|2535.92|2527.22|2535.31|2526.61|18
1643621110000|2022-01-31 09:25:10|2535.7|2527|2535.35|2526.65|2535.7|2527|2535|2526.3|18
1643621120000|2022-01-31 09:25:20|2535.31|2526.61|2535.2|2526.5|2535.46|2526.76|2534.95|2526.25|19
1643621130000|2022-01-31 09:25:30|2535.13|2526.43|2535.52|2526.82|2535.71|2527.01|2534.8|2526.1|28
1643621140000|2022-01-31 09:25:40|2535.23|2526.53|2536.74|2528.04|2536.74|2528.04|2535.23|2526.53|16
1643621150000|2022-01-31 09:25:50|2536.87|2528.17|2536.55|2527.85|2537.2|2528.5|2535.95|2527.25|30
1643621160000|2022-01-31 09:26:00|2536.71|2528.01|2536.59|2527.89|2537.14|2528.44|2536.28|2527.58|29
1643621170000|2022-01-31 09:26:10|2536.12|2527.42|2536.8|2528.1|2536.98|2528.28|2536.12|2527.42|23
1643621180000|2022-01-31 09:26:20|2536.81|2528.11|2536.92|2528.22|2536.95|2528.25|2536.33|2527.63|20
1643621190000|2022-01-31 09:26:30|2536.95|2528.25|2536.8|2528.1|2536.95|2528.25|2536.61|2527.91|21
1643621200000|2022-01-31 09:26:40|2536.79|2528.09|2535.46|2526.76|2536.98|2528.28|2535.25|2526.55|31
1643621210000|2022-01-31 09:26:50|2535.36|2526.66|2535.55|2526.85|2535.62|2526.92|2535.28|2526.58|25
1643621220000|2022-01-31 09:27:00|2535.56|2526.86|2536.18|2527.48|2536.42|2527.72|2535.49|2526.79|22
1643621230000|2022-01-31 09:27:10|2536.26|2527.56|2536.64|2527.94|2536.64|2527.94|2536.15|2527.45|13
1643621240000|2022-01-31 09:27:20|2536.73|2528.03|2536.92|2528.22|2536.92|2528.22|2536.36|2527.66|21
1643621250000|2022-01-31 09:27:30|2536.93|2528.23|2538.01|2529.31|2538.36|2529.66|2536.93|2528.23|34
1643621260000|2022-01-31 09:27:40|2538.03|2529.33|2537.67|2528.97|2538.33|2529.63|2537.58|2528.88|35
1643621270000|2022-01-31 09:27:50|2537.68|2528.98|2537.03|2528.33|2537.71|2529.01|2536.92|2528.22|26
1643621280000|2022-01-31 09:28:00|2537.01|2528.31|2537.49|2528.79|2537.65|2528.95|2537.01|2528.31|25
1643621290000|2022-01-31 09:28:10|2537.39|2528.69|2537.35|2528.65|2537.55|2528.85|2537.22|2528.52|32
1643621300000|2022-01-31 09:28:20|2537.38|2528.68|2537.46|2528.76|2537.63|2528.93|2537.23|2528.53|19
1643621310000|2022-01-31 09:28:30|2537.22|2528.52|2537.58|2528.88|2537.62|2528.92|2537.21|2528.51|27
1643621320000|2022-01-31 09:28:40|2537.59|2528.89|2537.47|2528.77|2537.63|2528.93|2537.18|2528.48|23
1643621330000|2022-01-31 09:28:50|2537.46|2528.76|2536.41|2527.71|2537.51|2528.81|2536|2527.3|28
1643621340000|2022-01-31 09:29:00|2536.53|2527.83|2536.31|2527.61|2536.6|2527.9|2536.24|2527.54|31
1643621350000|2022-01-31 09:29:10|2536.28|2527.58|2536.04|2527.34|2536.51|2527.81|2536.04|2527.34|16
1643621360000|2022-01-31 09:29:20|2536.28|2527.58|2536.34|2527.64|2536.46|2527.76|2535.91|2527.21|32
1643621370000|2022-01-31 09:29:30|2536.46|2527.76|2536.53|2527.83|2536.61|2527.91|2536.38|2527.68|19
1643621380000|2022-01-31 09:29:40|2536.5|2527.8|2535.47|2526.77|2536.5|2527.8|2535.44|2526.74|22
1643621390000|2022-01-31 09:29:50|2535.48|2526.78|2535.55|2526.85|2535.6|2526.9|2535.48|2526.78|13
1643621400000|2022-01-31 09:30:00|2535.63|2526.93|2536.05|2527.35|2536.27|2527.57|2535.63|2526.93|25
1643621410000|2022-01-31 09:30:10|2535.99|2527.29|2536.96|2528.26|2537.06|2528.36|2535.69|2526.99|28
1643621420000|2022-01-31 09:30:20|2536.82|2528.12|2536.14|2527.44|2536.82|2528.12|2536.14|2527.44|18
1643621430000|2022-01-31 09:30:30|2536.16|2527.46|2535.47|2526.77|2536.19|2527.49|2535.19|2526.49|32
1643621440000|2022-01-31 09:30:40|2535.24|2526.54|2534.71|2526.01|2535.59|2526.89|2534.63|2525.93|23
1643621450000|2022-01-31 09:30:50|2534.66|2525.96|2534.91|2526.21|2534.96|2526.26|2534.52|2525.82|23
1643621460000|2022-01-31 09:31:00|2534.9|2526.2|2534.79|2526.09|2534.9|2526.2|2534.5|2525.8|24
1643621470000|2022-01-31 09:31:10|2535.05|2526.35|2534.8|2526.1|2535.25|2526.55|2534.51|2525.81|34
1643621480000|2022-01-31 09:31:20|2534.81|2526.11|2534.75|2526.05|2535|2526.3|2534.41|2525.71|20
1643621490000|2022-01-31 09:31:30|2534.41|2525.71|2534.42|2525.72|2534.72|2526.02|2534.41|2525.71|21
1643621500000|2022-01-31 09:31:40|2534.38|2525.68|2534.56|2525.86|2534.61|2525.91|2534.37|2525.67|12
1643621510000|2022-01-31 09:31:50|2534.57|2525.87|2534.66|2525.96|2534.66|2525.96|2534.4|2525.7|8
1643621520000|2022-01-31 09:32:00|2534.71|2526.01|2534.49|2525.79|2534.84|2526.14|2534.48|2525.78|31
1643621530000|2022-01-31 09:32:10|2534.54|2525.84|2534.05|2525.35|2534.63|2525.93|2533.8|2525.1|25
1643621540000|2022-01-31 09:32:20|2533.97|2525.27|2534.08|2525.38|2534.08|2525.38|2533.8|2525.1|22
1643621550000|2022-01-31 09:32:30|2534.06|2525.36|2533.69|2524.99|2534.88|2526.18|2533.69|2524.99|28
1643621560000|2022-01-31 09:32:40|2533.91|2525.21|2533.67|2524.97|2534.17|2525.47|2533.59|2524.89|28
1643621570000|2022-01-31 09:32:50|2534.18|2525.48|2534.27|2525.57|2535.28|2526.58|2533.98|2525.28|25
1643621580000|2022-01-31 09:33:00|2534.79|2526.09|2533.87|2525.17|2535.26|2526.56|2533.82|2525.12|22
1643621590000|2022-01-31 09:33:10|2533.86|2525.16|2534.09|2525.39|2534.09|2525.39|2533.55|2524.85|26
1643621600000|2022-01-31 09:33:20|2533.99|2525.29|2533.94|2525.24|2533.99|2525.29|2533.93|2525.23|11
1643621610000|2022-01-31 09:33:30|2533.95|2525.25|2534.02|2525.32|2534.34|2525.64|2533.89|2525.19|16
1643621620000|2022-01-31 09:33:40|2534.18|2525.48|2535.09|2526.39|2535.22|2526.52|2534.18|2525.48|25
1643621630000|2022-01-31 09:33:50|2535.06|2526.36|2535.34|2526.64|2535.34|2526.64|2534.79|2526.09|19
1643621640000|2022-01-31 09:34:00|2535.39|2526.69|2534.72|2526.02|2535.39|2526.69|2534.67|2525.97|21
1643621650000|2022-01-31 09:34:10|2535.03|2526.33|2535.03|2526.33|2535.03|2526.33|2534.72|2526.02|3
1643621660000|2022-01-31 09:34:20|2535.38|2526.68|2535.23|2526.53|2535.38|2526.68|2534.96|2526.26|12
1643621670000|2022-01-31 09:34:30|2535.27|2526.57|2534.32|2525.62|2535.38|2526.68|2534.17|2525.47|21
1643621680000|2022-01-31 09:34:40|2534.3|2525.6|2534.32|2525.62|2534.42|2525.72|2534.13|2525.43|18
1643621690000|2022-01-31 09:34:50|2534.13|2525.43|2535.38|2526.68|2535.72|2527.02|2534.13|2525.43|26
1643621700000|2022-01-31 09:35:00|2535.45|2526.75|2535.02|2526.32|2535.81|2527.11|2535.01|2526.31|31
1643621710000|2022-01-31 09:35:10|2535.54|2526.84|2535.45|2526.75|2536.32|2527.62|2535.21|2526.51|17
1643621720000|2022-01-31 09:35:20|2536.27|2527.57|2535.56|2526.86|2536.32|2527.62|2534.94|2526.24|22
1643621730000|2022-01-31 09:35:30|2536.49|2527.79|2536.3|2527.6|2536.52|2527.82|2535.72|2527.02|23
1643621740000|2022-01-31 09:35:40|2536.34|2527.64|2537.21|2528.51|2537.56|2528.86|2536.11|2527.41|34
1643621750000|2022-01-31 09:35:50|2536.91|2528.21|2537.44|2528.74|2537.69|2528.99|2536.91|2528.21|37
1643621760000|2022-01-31 09:36:00|2537.45|2528.75|2537.21|2528.51|2537.82|2529.12|2537.21|2528.51|32
1643621770000|2022-01-31 09:36:10|2537.45|2528.75|2537.34|2528.64|2537.68|2528.98|2537.34|2528.64|12
1643621780000|2022-01-31 09:36:20|2537.42|2528.72|2536.74|2528.04|2537.58|2528.88|2536.74|2528.04|21
1643621790000|2022-01-31 09:36:30|2537.27|2528.57|2537.58|2528.88|2537.93|2529.23|2537.27|2528.57|26
1643621800000|2022-01-31 09:36:40|2537.64|2528.94|2538.55|2529.85|2538.55|2529.85|2537.3|2528.6|33
1643621810000|2022-01-31 09:36:50|2538.01|2529.31|2538.45|2529.75|2538.5|2529.8|2538.01|2529.31|28
1643621820000|2022-01-31 09:37:00|2538.56|2529.86|2538.86|2530.16|2539.04|2530.34|2538.4|2529.7|24
1643621830000|2022-01-31 09:37:10|2538.94|2530.24|2538.99|2530.29|2539.1|2530.4|2538.5|2529.8|19
1643621840000|2022-01-31 09:37:20|2539.01|2530.31|2539.25|2530.55|2539.25|2530.55|2538.5|2529.8|20
1643621850000|2022-01-31 09:37:30|2539.15|2530.45|2546.37|2537.67|2546.37|2537.67|2539.06|2530.36|36
1643621860000|2022-01-31 09:37:40|2546.46|2537.76|2546.74|2538.04|2547.49|2538.79|2545.79|2537.09|38
1643621870000|2022-01-31 09:37:50|2546.73|2538.03|2545.25|2536.55|2546.74|2538.04|2544.95|2536.25|36
1643621880000|2022-01-31 09:38:00|2545.55|2536.85|2546.69|2537.99|2546.98|2538.28|2544.79|2536.09|37
1643621890000|2022-01-31 09:38:10|2546.81|2538.11|2548.98|2540.28|2549.45|2540.75|2546.34|2537.64|36
1643621900000|2022-01-31 09:38:20|2549.06|2540.36|2548.55|2539.85|2549.55|2540.85|2548.31|2539.61|37
1643621910000|2022-01-31 09:38:30|2548.53|2539.83|2546.33|2537.63|2548.61|2539.91|2546.33|2537.63|38
1643621920000|2022-01-31 09:38:40|2546.34|2537.64|2546.02|2537.32|2546.84|2538.14|2545.88|2537.18|34
1643621930000|2022-01-31 09:38:50|2546.13|2537.43|2546.39|2537.69|2546.79|2538.09|2545.98|2537.28|33
1643621940000|2022-01-31 09:39:00|2546.37|2537.67|2547.49|2538.79|2547.58|2538.88|2545.65|2536.95|34
1643621950000|2022-01-31 09:39:10|2547.45|2538.75|2545.55|2536.85|2547.45|2538.75|2545.55|2536.85|29
1643621960000|2022-01-31 09:39:20|2545.78|2537.08|2546|2537.3|2546.13|2537.43|2545.61|2536.91|31
1643621970000|2022-01-31 09:39:30|2545.85|2537.15|2546.78|2538.08|2547.09|2538.39|2545.47|2536.77|32
1643621980000|2022-01-31 09:39:40|2546.88|2538.18|2547.32|2538.62|2547.42|2538.72|2546.63|2537.93|37
1643621990000|2022-01-31 09:39:50|2547.34|2538.64|2547.56|2538.86|2547.63|2538.93|2547.34|2538.64|22
1643622000000|2022-01-31 09:40:00|2547.55|2538.85|2548.38|2539.68|2548.38|2539.68|2547.55|2538.85|16
1643622010000|2022-01-31 09:40:10|2548.55|2539.85|2547.24|2538.54|2548.55|2539.85|2546.86|2538.16|34
1643622020000|2022-01-31 09:40:20|2547.22|2538.52|2546.75|2538.05|2547.27|2538.57|2546.71|2538.01|31
1643622030000|2022-01-31 09:40:30|2546.73|2538.03|2546.6|2537.9|2546.73|2538.03|2545.62|2536.92|32
1643622040000|2022-01-31 09:40:40|2546.59|2537.89|2546.27|2537.57|2546.64|2537.94|2546.11|2537.41|36
1643622050000|2022-01-31 09:40:50|2546.31|2537.61|2546.37|2537.67|2546.48|2537.78|2546.16|2537.46|27
1643622060000|2022-01-31 09:41:00|2546.31|2537.61|2546.74|2538.04|2546.86|2538.16|2546.22|2537.52|34
1643622070000|2022-01-31 09:41:10|2546.73|2538.03|2546.76|2538.06|2546.82|2538.12|2546.56|2537.86|29
1643622080000|2022-01-31 09:41:20|2546.79|2538.09|2546.94|2538.24|2547.33|2538.63|2546.62|2537.92|26
1643622090000|2022-01-31 09:41:30|2547.05|2538.35|2546.45|2537.75|2547.12|2538.42|2546.38|2537.68|34
1643622100000|2022-01-31 09:41:40|2546.46|2537.76|2547|2538.3|2547.07|2538.37|2546.44|2537.74|33
1643622110000|2022-01-31 09:41:50|2547.01|2538.31|2547.12|2538.42|2547.12|2538.42|2546.52|2537.82|37
1643622120000|2022-01-31 09:42:00|2547.11|2538.41|2547.23|2538.53|2547.32|2538.62|2546.8|2538.1|33
1643622130000|2022-01-31 09:42:10|2547.22|2538.52|2547.15|2538.45|2547.22|2538.52|2546.55|2537.85|30
1643622140000|2022-01-31 09:42:20|2547.05|2538.35|2547.48|2538.78|2547.94|2539.24|2547.05|2538.35|34
1643622150000|2022-01-31 09:42:30|2547.36|2538.66|2546.7|2538|2547.72|2539.02|2546.7|2538|36
1643622160000|2022-01-31 09:42:40|2547.02|2538.32|2547.24|2538.54|2547.51|2538.81|2546.74|2538.04|30
1643622170000|2022-01-31 09:42:50|2547.19|2538.49|2547.05|2538.35|2547.37|2538.67|2546.88|2538.18|33
1643622180000|2022-01-31 09:43:00|2546.98|2538.28|2547.53|2538.83|2547.53|2538.83|2546.65|2537.95|32
1643622190000|2022-01-31 09:43:10|2547.54|2538.84|2547.97|2539.27|2548.29|2539.59|2547.12|2538.42|35
1643622200000|2022-01-31 09:43:20|2548.03|2539.33|2547.6|2538.9|2548.11|2539.41|2547.39|2538.69|31
1643622210000|2022-01-31 09:43:30|2547.67|2538.97|2547.24|2538.54|2547.91|2539.21|2546.92|2538.22|32
1643622220000|2022-01-31 09:43:40|2547.19|2538.49|2546.37|2537.67|2547.36|2538.66|2546.37|2537.67|23
1643622230000|2022-01-31 09:43:50|2546.36|2537.66|2546.77|2538.07|2546.77|2538.07|2546.11|2537.41|30
1643622240000|2022-01-31 09:44:00|2546.73|2538.03|2547.52|2538.82|2547.9|2539.2|2546.73|2538.03|30
1643622250000|2022-01-31 09:44:10|2547.59|2538.89|2546.5|2537.8|2547.61|2538.91|2546.06|2537.36|37
1643622260000|2022-01-31 09:44:20|2546.77|2538.07|2544.19|2535.49|2546.77|2538.07|2544.19|2535.49|35
1643622270000|2022-01-31 09:44:30|2544.31|2535.61|2544.11|2535.41|2544.31|2535.61|2543.25|2534.55|33
1643622280000|2022-01-31 09:44:40|2544.12|2535.42|2544.17|2535.47|2544.73|2536.03|2543.86|2535.16|30
1643622290000|2022-01-31 09:44:50|2544.16|2535.46|2544.42|2535.72|2544.49|2535.79|2543.89|2535.19|36
1643622300000|2022-01-31 09:45:00|2544.35|2535.65|2545.55|2536.85|2546.28|2537.58|2544.18|2535.48|37
1643622310000|2022-01-31 09:45:10|2545.72|2537.02|2545.4|2536.7|2545.78|2537.08|2544.92|2536.22|26
1643622320000|2022-01-31 09:45:20|2545.6|2536.9|2543.97|2535.27|2545.65|2536.95|2543.47|2534.77|36
1643622330000|2022-01-31 09:45:30|2544.11|2535.41|2544.23|2535.53|2544.23|2535.53|2542.81|2534.11|34
1643622340000|2022-01-31 09:45:40|2544.24|2535.54|2543.54|2534.84|2544.47|2535.77|2543.17|2534.47|32
1643622350000|2022-01-31 09:45:50|2543.5|2534.8|2543.34|2534.64|2543.81|2535.11|2542.61|2533.91|33
1643622360000|2022-01-31 09:46:00|2543.37|2534.67|2543.54|2534.84|2543.61|2534.91|2542.97|2534.27|30
1643622370000|2022-01-31 09:46:10|2543.56|2534.86|2543.59|2534.89|2543.59|2534.89|2543.1|2534.4|33
1643622380000|2022-01-31 09:46:20|2543.49|2534.79|2543.39|2534.69|2543.77|2535.07|2543.29|2534.59|30
1643622390000|2022-01-31 09:46:30|2543.42|2534.72|2543.56|2534.86|2544.36|2535.66|2543.36|2534.66|31
1643622400000|2022-01-31 09:46:40|2543.57|2534.87|2543.8|2535.1|2543.8|2535.1|2543.45|2534.75|17
1643622410000|2022-01-31 09:46:50|2544.15|2535.45|2544.43|2535.73|2545.05|2536.35|2544.15|2535.45|30
1643622420000|2022-01-31 09:47:00|2544.33|2535.63|2543.38|2534.68|2544.33|2535.63|2543.08|2534.38|27
1643622430000|2022-01-31 09:47:10|2543.31|2534.61|2544.96|2536.26|2544.98|2536.28|2543.27|2534.57|27
1643622440000|2022-01-31 09:47:20|2544.98|2536.28|2544.69|2535.99|2545.51|2536.81|2544.1|2535.4|36
1643622450000|2022-01-31 09:47:30|2544.78|2536.08|2544.58|2535.88|2544.79|2536.09|2544.46|2535.76|22
1643622460000|2022-01-31 09:47:40|2544.57|2535.87|2544.72|2536.02|2545.05|2536.35|2544.57|2535.87|32
1643622470000|2022-01-31 09:47:50|2544.7|2536|2545.27|2536.57|2545.29|2536.59|2544.7|2536|30
1643622480000|2022-01-31 09:48:00|2545.29|2536.59|2545.02|2536.32|2545.3|2536.6|2544.94|2536.24|24
1643622490000|2022-01-31 09:48:10|2545.19|2536.49|2544.62|2535.92|2545.3|2536.6|2544.32|2535.62|21
1643622500000|2022-01-31 09:48:20|2544.61|2535.91|2545.4|2536.7|2545.4|2536.7|2544.09|2535.39|32
1643622510000|2022-01-31 09:48:30|2545.39|2536.69|2545.01|2536.31|2545.43|2536.73|2545.01|2536.31|30
1643622520000|2022-01-31 09:48:40|2545.22|2536.52|2545.83|2537.13|2545.83|2537.13|2544.88|2536.18|36
1643622530000|2022-01-31 09:48:50|2545.96|2537.26|2546|2537.3|2546.13|2537.43|2545.86|2537.16|27
1643622540000|2022-01-31 09:49:00|2546.25|2537.55|2545.83|2537.13|2546.93|2538.23|2545.58|2536.88|36
1643622550000|2022-01-31 09:49:10|2546.03|2537.33|2546.97|2538.27|2547.24|2538.54|2546.03|2537.33|33
1643622560000|2022-01-31 09:49:20|2547.25|2538.55|2547.69|2538.99|2548.78|2540.08|2547.25|2538.55|27
1643622570000|2022-01-31 09:49:30|2547.98|2539.28|2547.29|2538.59|2548.12|2539.42|2546.97|2538.27|34
1643622580000|2022-01-31 09:49:40|2547.32|2538.62|2548.62|2539.92|2548.94|2540.24|2547.23|2538.53|28
1643622590000|2022-01-31 09:49:50|2548.64|2539.94|2548.79|2540.09|2550|2541.3|2548.53|2539.83|32
1643622600000|2022-01-31 09:50:00|2548.81|2540.11|2549.23|2540.53|2549.77|2541.07|2548.7|2540|27
1643622610000|2022-01-31 09:50:10|2549.53|2540.83|2549.07|2540.37|2549.58|2540.88|2548.78|2540.08|30
1643622620000|2022-01-31 09:50:20|2549.06|2540.36|2549.27|2540.57|2549.45|2540.75|2548.82|2540.12|28
1643622630000|2022-01-31 09:50:30|2549.3|2540.6|2550.1|2541.4|2550.27|2541.57|2549.23|2540.53|29
1643622640000|2022-01-31 09:50:40|2550.17|2541.47|2550.29|2541.59|2550.37|2541.67|2549.85|2541.15|30
1643622650000|2022-01-31 09:50:50|2550.31|2541.61|2550.71|2542.01|2550.71|2542.01|2550.28|2541.58|23
1643622660000|2022-01-31 09:51:00|2550.53|2541.83|2549.57|2540.87|2550.72|2542.02|2548.85|2540.15|37
1643622670000|2022-01-31 09:51:10|2549.58|2540.88|2550.43|2541.73|2550.6|2541.9|2549.23|2540.53|28
1643622680000|2022-01-31 09:51:20|2550.64|2541.94|2549.88|2541.18|2550.64|2541.94|2549.86|2541.16|34
1643622690000|2022-01-31 09:51:30|2549.95|2541.25|2548.62|2539.92|2550|2541.3|2548.19|2539.49|40
1643622700000|2022-01-31 09:51:40|2548.63|2539.93|2548.98|2540.28|2549.05|2540.35|2548.01|2539.31|33
1643622710000|2022-01-31 09:51:50|2548.8|2540.1|2548.76|2540.06|2548.9|2540.2|2548.22|2539.52|34
1643622720000|2022-01-31 09:52:00|2548.84|2540.14|2549.89|2541.19|2549.91|2541.21|2548.84|2540.14|34
1643622730000|2022-01-31 09:52:10|2549.83|2541.13|2549.96|2541.26|2550.15|2541.45|2549.71|2541.01|35
1643622740000|2022-01-31 09:52:20|2549.97|2541.27|2549.35|2540.65|2551.73|2543.03|2549.33|2540.63|34
1643622750000|2022-01-31 09:52:30|2549.33|2540.63|2549.67|2540.97|2549.96|2541.26|2549.21|2540.51|30
1643622760000|2022-01-31 09:52:40|2549.7|2541|2549|2540.3|2549.81|2541.11|2548.98|2540.28|33
1643622770000|2022-01-31 09:52:50|2549.01|2540.31|2548.11|2539.41|2549.18|2540.48|2548.11|2539.41|18
1643622780000|2022-01-31 09:53:00|2548.26|2539.56|2547.57|2538.87|2548.51|2539.81|2547.57|2538.87|37
1643622790000|2022-01-31 09:53:10|2547.9|2539.2|2547.71|2539.01|2547.91|2539.21|2546.26|2537.56|38
1643622800000|2022-01-31 09:53:20|2547.74|2539.04|2547.99|2539.29|2548.28|2539.58|2547.44|2538.74|37
1643622810000|2022-01-31 09:53:30|2548.04|2539.34|2546.59|2537.89|2548.49|2539.79|2546.46|2537.76|36
1643622820000|2022-01-31 09:53:40|2546.8|2538.1|2546.93|2538.23|2547.25|2538.55|2546.79|2538.09|31
1643622830000|2022-01-31 09:53:50|2546.94|2538.24|2546.31|2537.61|2547.05|2538.35|2546.31|2537.61|30
1643622840000|2022-01-31 09:54:00|2546.32|2537.62|2546.4|2537.7|2547.01|2538.31|2546.31|2537.61|31
1643622850000|2022-01-31 09:54:10|2546.33|2537.63|2546.46|2537.76|2546.46|2537.76|2546.12|2537.42|20
1643622860000|2022-01-31 09:54:20|2546.49|2537.79|2546.38|2537.68|2546.5|2537.8|2546.35|2537.65|24
1643622870000|2022-01-31 09:54:30|2546.37|2537.67|2546.18|2537.48|2546.43|2537.73|2546.07|2537.37|21
1643622880000|2022-01-31 09:54:40|2546.17|2537.47|2545.93|2537.23|2547.02|2538.32|2545.93|2537.23|18
1643622890000|2022-01-31 09:54:50|2545.94|2537.24|2545.56|2536.86|2546.15|2537.45|2545.56|2536.86|21
1643622900000|2022-01-31 09:55:00|2546.14|2537.44|2545.95|2537.25|2546.5|2537.8|2545.86|2537.16|27
1643622910000|2022-01-31 09:55:10|2545.94|2537.24|2546.66|2537.96|2546.66|2537.96|2545.31|2536.61|18
1643622920000|2022-01-31 09:55:20|2546.41|2537.71|2547.76|2539.06|2548.53|2539.83|2545.97|2537.27|34
1643622930000|2022-01-31 09:55:30|2547.77|2539.07|2547.85|2539.15|2548.48|2539.78|2547.63|2538.93|32
1643622940000|2022-01-31 09:55:40|2547.89|2539.19|2548.72|2540.02|2548.74|2540.04|2547.79|2539.09|31
1643622950000|2022-01-31 09:55:50|2548.71|2540.01|2548.45|2539.75|2548.73|2540.03|2548.45|2539.75|14
1643622960000|2022-01-31 09:56:00|2548.5|2539.8|2549.29|2540.59|2549.35|2540.65|2548.5|2539.8|21
1643622970000|2022-01-31 09:56:10|2549.35|2540.65|2548.59|2539.89|2549.35|2540.65|2548.59|2539.89|27
1643622980000|2022-01-31 09:56:20|2548.58|2539.88|2548|2539.3|2548.58|2539.88|2547.66|2538.96|32
1643622990000|2022-01-31 09:56:30|2547.95|2539.25|2547.59|2538.89|2548.59|2539.89|2547.59|2538.89|29
1643623000000|2022-01-31 09:56:40|2547.6|2538.9|2547.51|2538.81|2547.72|2539.02|2547.51|2538.81|23
1643623010000|2022-01-31 09:56:50|2547.52|2538.82|2547.67|2538.97|2547.72|2539.02|2547.48|2538.78|24
1643623020000|2022-01-31 09:57:00|2547.59|2538.89|2547.7|2539|2547.91|2539.21|2547.17|2538.47|25
1643623030000|2022-01-31 09:57:10|2547.81|2539.11|2547.21|2538.51|2547.82|2539.12|2547.19|2538.49|32
1643623040000|2022-01-31 09:57:20|2546.88|2538.18|2546.65|2537.95|2546.88|2538.18|2546.35|2537.65|35
1643623050000|2022-01-31 09:57:30|2546.7|2538|2546.47|2537.77|2546.87|2538.17|2546.34|2537.64|32
1643623060000|2022-01-31 09:57:40|2546.46|2537.76|2546.49|2537.79|2546.7|2538|2546.31|2537.61|29
1643623070000|2022-01-31 09:57:50|2546.46|2537.76|2546.57|2537.87|2546.73|2538.03|2546.14|2537.44|27
1643623080000|2022-01-31 09:58:00|2546.5|2537.8|2547.58|2538.88|2547.6|2538.9|2546.5|2537.8|27
1643623090000|2022-01-31 09:58:10|2547.59|2538.89|2547.8|2539.1|2547.99|2539.29|2547.36|2538.66|29
1643623100000|2022-01-31 09:58:20|2547.79|2539.09|2546.59|2537.89|2547.79|2539.09|2546.4|2537.7|29
1643623110000|2022-01-31 09:58:30|2546.58|2537.88|2547.31|2538.61|2547.34|2538.64|2546.58|2537.88|34
1643623120000|2022-01-31 09:58:40|2547.22|2538.52|2547.31|2538.61|2547.36|2538.66|2547.22|2538.52|9
1643623130000|2022-01-31 09:58:50|2547.22|2538.52|2547.35|2538.65|2547.38|2538.68|2546.98|2538.28|30
1643623140000|2022-01-31 09:59:00|2547.4|2538.7|2547.41|2538.71|2547.46|2538.76|2547.27|2538.57|12
1643623150000|2022-01-31 09:59:10|2547.39|2538.69|2548.83|2540.13|2548.83|2540.13|2547.02|2538.32|27
1643623160000|2022-01-31 09:59:20|2548.75|2540.05|2548.27|2539.57|2549.67|2540.97|2548.27|2539.57|36
1643623170000|2022-01-31 09:59:30|2548.49|2539.79|2547.07|2538.37|2548.54|2539.84|2547.01|2538.31|31
1643623180000|2022-01-31 09:59:40|2547.04|2538.34|2546.82|2538.12|2547.04|2538.34|2546.53|2537.83|33
1643623190000|2022-01-31 09:59:50|2546.93|2538.23|2547.61|2538.91|2547.61|2538.91|2546.81|2538.11|32
1643623200000|2022-01-31 10:00:00|2547.69|2538.99|2546.8|2538.1|2547.93|2539.23|2546.68|2537.98|31
1643623210000|2022-01-31 10:00:10|2546.79|2538.09|2546.72|2538.02|2546.9|2538.2|2546.64|2537.94|29
1643623220000|2022-01-31 10:00:20|2546.68|2537.98|2546.5|2537.8|2546.84|2538.14|2546.41|2537.71|28
1643623230000|2022-01-31 10:00:30|2546.49|2537.79|2546.77|2538.07|2546.81|2538.11|2546.49|2537.79|24
1643623240000|2022-01-31 10:00:40|2546.65|2537.95|2546.69|2537.99|2546.75|2538.05|2546.35|2537.65|30
1643623250000|2022-01-31 10:00:50|2546.71|2538.01|2546.61|2537.91|2546.71|2538.01|2546.52|2537.82|26
1643623260000|2022-01-31 10:01:00|2546.58|2537.88|2546.72|2538.02|2546.76|2538.06|2546.31|2537.61|29
1643623270000|2022-01-31 10:01:10|2546.65|2537.95|2546.63|2537.93|2546.88|2538.18|2546.51|2537.81|29
1643623280000|2022-01-31 10:01:20|2546.7|2538|2546.56|2537.86|2546.77|2538.07|2546.29|2537.59|28
1643623290000|2022-01-31 10:01:30|2546.59|2537.89|2546.36|2537.66|2546.65|2537.95|2546.26|2537.56|16
1643623300000|2022-01-31 10:01:40|2546.34|2537.64|2546.41|2537.71|2546.48|2537.78|2546.25|2537.55|22
1643623310000|2022-01-31 10:01:50|2546.34|2537.64|2546.36|2537.66|2546.41|2537.71|2546.29|2537.59|14
1643623320000|2022-01-31 10:02:00|2546.38|2537.68|2546.58|2537.88|2546.73|2538.03|2546.35|2537.65|27
1643623330000|2022-01-31 10:02:10|2546.57|2537.87|2546.57|2537.87|2546.59|2537.89|2546.56|2537.86|8
1643623340000|2022-01-31 10:02:20|2546.51|2537.81|2545.43|2536.73|2546.51|2537.81|2545.42|2536.72|16
1643623350000|2022-01-31 10:02:30|2545.55|2536.85|2545.5|2536.8|2545.58|2536.88|2545.45|2536.75|23
1643623360000|2022-01-31 10:02:40|2545.57|2536.87|2545.64|2536.94|2545.64|2536.94|2545.53|2536.83|16
1643623370000|2022-01-31 10:02:50|2545.63|2536.93|2546.07|2537.37|2546.07|2537.37|2545.52|2536.82|27
1643623380000|2022-01-31 10:03:00|2546.06|2537.36|2545.2|2536.5|2546.07|2537.37|2545.2|2536.5|28
1643623390000|2022-01-31 10:03:10|2545.22|2536.52|2545.35|2536.65|2545.66|2536.96|2545.18|2536.48|29
1643623400000|2022-01-31 10:03:20|2545.34|2536.64|2545.33|2536.63|2545.49|2536.79|2545.31|2536.61|16
1643623410000|2022-01-31 10:03:30|2545.29|2536.59|2544.62|2535.92|2545.39|2536.69|2544.62|2535.92|23
1643623420000|2022-01-31 10:03:40|2544.58|2535.88|2545.2|2536.5|2545.36|2536.66|2544.58|2535.88|21
1643623430000|2022-01-31 10:03:50|2545.19|2536.49|2545.29|2536.59|2545.44|2536.74|2545.19|2536.49|15
1643623440000|2022-01-31 10:04:00|2545.25|2536.55|2545.89|2537.19|2546.04|2537.34|2544.99|2536.29|27
1643623450000|2022-01-31 10:04:10|2545.9|2537.2|2547.45|2538.75|2547.45|2538.75|2545.76|2537.06|30
1643623460000|2022-01-31 10:04:20|2547.46|2538.76|2547.19|2538.49|2547.46|2538.76|2546.8|2538.1|27
1643623470000|2022-01-31 10:04:30|2547.2|2538.5|2547.29|2538.59|2547.5|2538.8|2546.79|2538.09|33
1643623480000|2022-01-31 10:04:40|2546.82|2538.12|2546.02|2537.32|2546.82|2538.12|2545.86|2537.16|29
1643623490000|2022-01-31 10:04:50|2546.18|2537.48|2545.66|2536.96|2546.49|2537.79|2545.66|2536.96|25
1643623500000|2022-01-31 10:05:00|2545.81|2537.11|2545.4|2536.7|2546.17|2537.47|2545.23|2536.53|28
1643623510000|2022-01-31 10:05:10|2545.54|2536.84|2545.03|2536.33|2545.54|2536.84|2544.92|2536.22|26
1643623520000|2022-01-31 10:05:20|2545.02|2536.32|2544.99|2536.29|2545.1|2536.4|2544.98|2536.28|23
1643623530000|2022-01-31 10:05:30|2544.97|2536.27|2545.14|2536.44|2545.23|2536.53|2544.76|2536.06|30
1643623540000|2022-01-31 10:05:40|2545.13|2536.43|2545.09|2536.39|2545.23|2536.53|2544.84|2536.14|18
1643623550000|2022-01-31 10:05:50|2545.1|2536.4|2545.07|2536.37|2545.11|2536.41|2544.92|2536.22|12
1643623560000|2022-01-31 10:06:00|2545.06|2536.36|2545.06|2536.36|2545.07|2536.37|2544.87|2536.17|11
1643623570000|2022-01-31 10:06:10|2545.07|2536.37|2544.44|2535.74|2545.07|2536.37|2544.44|2535.74|15
1643623580000|2022-01-31 10:06:20|2544.45|2535.75|2544.58|2535.88|2544.65|2535.95|2544.44|2535.74|18
1643623590000|2022-01-31 10:06:30|2544.51|2535.81|2544.85|2536.15|2545.11|2536.41|2544.47|2535.77|21
1643623600000|2022-01-31 10:06:40|2544.79|2536.09|2544.98|2536.28|2545.08|2536.38|2544.79|2536.09|21
1643623610000|2022-01-31 10:06:50|2544.94|2536.24|2544.9|2536.2|2544.96|2536.26|2544.88|2536.18|16
1643623620000|2022-01-31 10:07:00|2544.88|2536.18|2544.79|2536.09|2544.88|2536.18|2544.78|2536.08|11
1643623630000|2022-01-31 10:07:10|2544.82|2536.12|2544.78|2536.08|2544.93|2536.23|2544.76|2536.06|14
1643623640000|2022-01-31 10:07:20|2544.76|2536.06|2544.76|2536.06|2545.5|2536.8|2544.74|2536.04|21
1643623650000|2022-01-31 10:07:30|2544.91|2536.21|2544.6|2535.9|2544.98|2536.28|2544.6|2535.9|17
1643623660000|2022-01-31 10:07:40|2544.87|2536.17|2544.54|2535.84|2544.98|2536.28|2544.54|2535.84|26
1643623670000|2022-01-31 10:07:50|2544.52|2535.82|2544.09|2535.39|2544.54|2535.84|2543.9|2535.2|27
1643623680000|2022-01-31 10:08:00|2544.2|2535.5|2544.27|2535.57|2544.4|2535.7|2544.09|2535.39|20
1643623690000|2022-01-31 10:08:10|2544.26|2535.56|2544.22|2535.52|2544.26|2535.56|2544.1|2535.4|22
1643623700000|2022-01-31 10:08:20|2544.26|2535.56|2546.56|2537.86|2546.58|2537.88|2544.1|2535.4|21
1643623710000|2022-01-31 10:08:30|2546.55|2537.85|2545.48|2536.78|2546.55|2537.85|2545.41|2536.71|32
1643623720000|2022-01-31 10:08:40|2545.43|2536.73|2543.96|2535.26|2545.72|2537.02|2543.94|2535.24|25
1643623730000|2022-01-31 10:08:50|2544.03|2535.33|2543.79|2535.09|2544.03|2535.33|2543.61|2534.91|24
1643623740000|2022-01-31 10:09:00|2543.78|2535.08|2544.27|2535.57|2545.39|2536.69|2543.78|2535.08|33
1643623750000|2022-01-31 10:09:10|2543.97|2535.27|2544|2535.3|2544.29|2535.59|2543.83|2535.13|21
1643623760000|2022-01-31 10:09:20|2544.42|2535.72|2545.01|2536.31|2545.29|2536.59|2544.18|2535.48|25
1643623770000|2022-01-31 10:09:30|2545.07|2536.37|2545.41|2536.71|2546.05|2537.35|2545.07|2536.37|29
1643623780000|2022-01-31 10:09:40|2545.37|2536.67|2545.87|2537.17|2545.87|2537.17|2545.37|2536.67|16
1643623790000|2022-01-31 10:09:50|2545.71|2537.01|2545.54|2536.84|2545.92|2537.22|2545.23|2536.53|26
1643623800000|2022-01-31 10:10:00|2545.71|2537.01|2545.55|2536.85|2545.71|2537.01|2545.55|2536.85|12
1643623810000|2022-01-31 10:10:10|2545.56|2536.86|2545.43|2536.73|2545.63|2536.93|2545.32|2536.62|22
1643623820000|2022-01-31 10:10:20|2545.52|2536.82|2545.39|2536.69|2545.52|2536.82|2545.33|2536.63|14
1643623830000|2022-01-31 10:10:30|2545.5|2536.8|2545.53|2536.83|2545.61|2536.91|2545.38|2536.68|15
1643623840000|2022-01-31 10:10:40|2545.59|2536.89|2545.54|2536.84|2545.59|2536.89|2545.46|2536.76|20
1643623850000|2022-01-31 10:10:50|2545.58|2536.88|2545.4|2536.7|2545.58|2536.88|2545.35|2536.65|24
1643623860000|2022-01-31 10:11:00|2545.35|2536.65|2543.27|2534.57|2545.51|2536.81|2543.27|2534.57|35
1643623870000|2022-01-31 10:11:10|2543.23|2534.53|2545.11|2536.41|2545.17|2536.47|2543.19|2534.49|28
1643623880000|2022-01-31 10:11:20|2545.12|2536.42|2545.06|2536.36|2545.21|2536.51|2544.99|2536.29|26
1643623890000|2022-01-31 10:11:30|2545.12|2536.42|2543.83|2535.13|2545.38|2536.68|2543.76|2535.06|33
1643623900000|2022-01-31 10:11:40|2543.82|2535.12|2544.4|2535.7|2544.45|2535.75|2543.8|2535.1|26
1643623910000|2022-01-31 10:11:50|2544.41|2535.71|2543.77|2535.07|2544.41|2535.71|2543.59|2534.89|28
1643623920000|2022-01-31 10:12:00|2543.81|2535.11|2543.36|2534.66|2543.85|2535.15|2543.15|2534.45|32
1643623930000|2022-01-31 10:12:10|2543.38|2534.68|2543.51|2534.81|2543.75|2535.05|2543.3|2534.6|24
1643623940000|2022-01-31 10:12:20|2543.52|2534.82|2543.41|2534.71|2543.71|2535.01|2543.28|2534.58|29
1643623950000|2022-01-31 10:12:30|2543.49|2534.79|2543.77|2535.07|2544.25|2535.55|2543.42|2534.72|31
1643623960000|2022-01-31 10:12:40|2543.8|2535.1|2543.6|2534.9|2543.86|2535.16|2543.6|2534.9|22
1643623970000|2022-01-31 10:12:50|2543.41|2534.71|2543.11|2534.41|2543.41|2534.71|2543.11|2534.41|19
1643623980000|2022-01-31 10:13:00|2543.12|2534.42|2543.07|2534.37|2543.14|2534.44|2543.05|2534.35|20
1643623990000|2022-01-31 10:13:10|2543.13|2534.43|2543.63|2534.93|2544.07|2535.37|2543.07|2534.37|32
1643624000000|2022-01-31 10:13:20|2543.59|2534.89|2543.43|2534.73|2543.59|2534.89|2543.06|2534.36|26
1643624010000|2022-01-31 10:13:30|2543.4|2534.7|2542.41|2533.71|2543.4|2534.7|2542.41|2533.71|20
1643624020000|2022-01-31 10:13:40|2542.4|2533.7|2542.06|2533.36|2542.4|2533.7|2542.04|2533.34|29
1643624030000|2022-01-31 10:13:50|2542.34|2533.64|2542.19|2533.49|2542.34|2533.64|2542.03|2533.33|27
1643624040000|2022-01-31 10:14:00|2542.27|2533.57|2542.12|2533.42|2542.27|2533.57|2542.09|2533.39|22
1643624050000|2022-01-31 10:14:10|2542.1|2533.4|2543.04|2534.34|2543.72|2535.02|2542.07|2533.37|31
1643624060000|2022-01-31 10:14:20|2543.03|2534.33|2543.55|2534.85|2543.68|2534.98|2542.55|2533.85|25
1643624070000|2022-01-31 10:14:30|2543.43|2534.73|2543.34|2534.64|2543.43|2534.73|2543.17|2534.47|28
1643624080000|2022-01-31 10:14:40|2543.33|2534.63|2543.52|2534.82|2543.58|2534.88|2543.01|2534.31|34
1643624090000|2022-01-31 10:14:50|2543.68|2534.98|2543.2|2534.5|2543.68|2534.98|2543.04|2534.34|24
1643624100000|2022-01-31 10:15:00|2543.24|2534.54|2543.64|2534.94|2543.88|2535.18|2543.12|2534.42|24
1643624110000|2022-01-31 10:15:10|2543.67|2534.97|2542.28|2533.58|2543.67|2534.97|2542.07|2533.37|26
1643624120000|2022-01-31 10:15:20|2542.34|2533.64|2543.58|2534.88|2544.19|2535.49|2542.34|2533.64|35
1643624130000|2022-01-31 10:15:30|2543.48|2534.78|2543.6|2534.9|2544.03|2535.33|2543.48|2534.78|27
1643624140000|2022-01-31 10:15:40|2543.57|2534.87|2543.69|2534.99|2543.78|2535.08|2543.45|2534.75|32
1643624150000|2022-01-31 10:15:50|2543.7|2535|2543.5|2534.8|2543.71|2535.01|2543.43|2534.73|32
1643624160000|2022-01-31 10:16:00|2543.46|2534.76|2543.48|2534.78|2543.63|2534.93|2543.43|2534.73|32
1643624170000|2022-01-31 10:16:10|2543.49|2534.79|2543.22|2534.52|2543.56|2534.86|2543.11|2534.41|23
1643624180000|2022-01-31 10:16:20|2543.12|2534.42|2542.72|2534.02|2543.22|2534.52|2542.69|2533.99|21
1643624190000|2022-01-31 10:16:30|2542.71|2534.01|2542.72|2534.02|2542.9|2534.2|2542.49|2533.79|26
1643624200000|2022-01-31 10:16:40|2542.73|2534.03|2542.96|2534.26|2543.09|2534.39|2542.65|2533.95|23
1643624210000|2022-01-31 10:16:50|2542.95|2534.25|2542.89|2534.19|2543.1|2534.4|2542.79|2534.09|25
1643624220000|2022-01-31 10:17:00|2542.92|2534.22|2542.81|2534.11|2542.98|2534.28|2542.67|2533.97|19
1643624230000|2022-01-31 10:17:10|2542.66|2533.96|2542.4|2533.7|2542.81|2534.11|2542.29|2533.59|22
1643624240000|2022-01-31 10:17:20|2542.27|2533.57|2541.91|2533.21|2542.34|2533.64|2541.89|2533.19|27
1643624250000|2022-01-31 10:17:30|2541.86|2533.16|2541.9|2533.2|2541.96|2533.26|2541.5|2532.8|22
1643624260000|2022-01-31 10:17:40|2541.85|2533.15|2541.93|2533.23|2542.04|2533.34|2541.81|2533.11|22
1643624270000|2022-01-31 10:17:50|2541.9|2533.2|2540.28|2531.58|2542.03|2533.33|2540.11|2531.41|28
1643624280000|2022-01-31 10:18:00|2540.43|2531.73|2541.97|2533.27|2542.16|2533.46|2540.1|2531.4|38
1643624290000|2022-01-31 10:18:10|2542.03|2533.33|2540.94|2532.24|2542.03|2533.33|2540.77|2532.07|37
1643624300000|2022-01-31 10:18:20|2540.97|2532.27|2540.88|2532.18|2541.18|2532.48|2540.74|2532.04|25
1643624310000|2022-01-31 10:18:30|2540.91|2532.21|2541.43|2532.73|2541.47|2532.77|2540.91|2532.21|24
1643624320000|2022-01-31 10:18:40|2541.42|2532.72|2541.5|2532.8|2541.53|2532.83|2541.08|2532.38|29
1643624330000|2022-01-31 10:18:50|2541.39|2532.69|2541.5|2532.8|2541.5|2532.8|2541.08|2532.38|27
1643624340000|2022-01-31 10:19:00|2541.49|2532.79|2541.43|2532.73|2541.58|2532.88|2541.11|2532.41|20
1643624350000|2022-01-31 10:19:10|2541.35|2532.65|2541.25|2532.55|2541.35|2532.65|2540.54|2531.84|29
1643624360000|2022-01-31 10:19:20|2541.19|2532.49|2541.48|2532.78|2541.53|2532.83|2541.19|2532.49|28
1643624370000|2022-01-31 10:19:30|2541.52|2532.82|2541.8|2533.1|2541.91|2533.21|2541.39|2532.69|34
1643624380000|2022-01-31 10:19:40|2541.82|2533.12|2544.22|2535.52|2544.22|2535.52|2541.82|2533.12|26
1643624390000|2022-01-31 10:19:50|2544.15|2535.45|2543.32|2534.62|2544.15|2535.45|2543.18|2534.48|37
1643624400000|2022-01-31 10:20:00|2543.34|2534.64|2542.45|2533.75|2543.38|2534.68|2541.82|2533.12|37
1643624410000|2022-01-31 10:20:10|2542.52|2533.82|2542.28|2533.58|2542.66|2533.96|2542.15|2533.45|33
1643624420000|2022-01-31 10:20:20|2542.27|2533.57|2542.4|2533.7|2542.48|2533.78|2542.05|2533.35|26
1643624430000|2022-01-31 10:20:30|2542.42|2533.72|2542.68|2533.98|2542.96|2534.26|2542.42|2533.72|25
1643624440000|2022-01-31 10:20:40|2542.65|2533.95|2542.89|2534.19|2542.95|2534.25|2542.11|2533.41|31
1643624450000|2022-01-31 10:20:50|2542.85|2534.15|2543.02|2534.32|2543.04|2534.34|2542.5|2533.8|26
1643624460000|2022-01-31 10:21:00|2543.04|2534.34|2543.71|2535.01|2543.81|2535.11|2543.04|2534.34|23
1643624470000|2022-01-31 10:21:10|2543.59|2534.89|2542.92|2534.22|2543.75|2535.05|2542.77|2534.07|35
1643624480000|2022-01-31 10:21:20|2542.82|2534.12|2542.55|2533.85|2542.87|2534.17|2542.36|2533.66|33
1643624490000|2022-01-31 10:21:30|2542.53|2533.83|2542.76|2534.06|2542.94|2534.24|2542.53|2533.83|22
1643624500000|2022-01-31 10:21:40|2542.78|2534.08|2542.61|2533.91|2543|2534.3|2542.61|2533.91|29
1643624510000|2022-01-31 10:21:50|2542.68|2533.98|2542.98|2534.28|2542.98|2534.28|2542.57|2533.87|22
1643624520000|2022-01-31 10:22:00|2543.05|2534.35|2542|2533.3|2543.45|2534.75|2541.92|2533.22|30
1643624530000|2022-01-31 10:22:10|2541.93|2533.23|2541.7|2533|2542|2533.3|2541.42|2532.72|29
1643624540000|2022-01-31 10:22:20|2541.71|2533.01|2541.3|2532.6|2541.71|2533.01|2541.3|2532.6|25
1643624550000|2022-01-31 10:22:30|2541.33|2532.63|2541.25|2532.55|2541.68|2532.98|2541.25|2532.55|21
1643624560000|2022-01-31 10:22:40|2541.23|2532.53|2540.62|2531.92|2541.43|2532.73|2540.59|2531.89|21
1643624570000|2022-01-31 10:22:50|2540.58|2531.88|2540.78|2532.08|2540.94|2532.24|2540.49|2531.79|31
1643624580000|2022-01-31 10:23:00|2540.87|2532.17|2540.81|2532.11|2541.11|2532.41|2540.66|2531.96|27
1643624590000|2022-01-31 10:23:10|2540.82|2532.12|2540.72|2532.02|2540.84|2532.14|2540.69|2531.99|24
1643624600000|2022-01-31 10:23:20|2540.73|2532.03|2540.57|2531.87|2540.85|2532.15|2540.12|2531.42|30
1643624610000|2022-01-31 10:23:30|2540.33|2531.63|2540.8|2532.1|2541.28|2532.58|2540.33|2531.63|37
1643624620000|2022-01-31 10:23:40|2540.79|2532.09|2540.94|2532.24|2541.13|2532.43|2540.71|2532.01|22
1643624630000|2022-01-31 10:23:50|2541.18|2532.48|2541.3|2532.6|2541.44|2532.74|2540.8|2532.1|34
1643624640000|2022-01-31 10:24:00|2541.31|2532.61|2541.47|2532.77|2541.55|2532.85|2541.31|2532.61|17
1643624650000|2022-01-31 10:24:10|2541.65|2532.95|2540.91|2532.21|2541.65|2532.95|2540.76|2532.06|29
1643624660000|2022-01-31 10:24:20|2540.79|2532.09|2541.1|2532.4|2541.16|2532.46|2540.76|2532.06|26
1643624670000|2022-01-31 10:24:30|2541.16|2532.46|2541.24|2532.54|2541.75|2533.05|2540.92|2532.22|32
1643624680000|2022-01-31 10:24:40|2541.26|2532.56|2541.18|2532.48|2541.3|2532.6|2540.67|2531.97|32
1643624690000|2022-01-31 10:24:50|2541.19|2532.49|2541.22|2532.52|2541.46|2532.76|2540.86|2532.16|16
1643624700000|2022-01-31 10:25:00|2541.35|2532.65|2541.24|2532.54|2541.54|2532.84|2541.24|2532.54|28
1643624710000|2022-01-31 10:25:10|2541.3|2532.6|2543.33|2534.63|2543.36|2534.66|2541.2|2532.5|31
1643624720000|2022-01-31 10:25:20|2543.35|2534.65|2542.87|2534.17|2543.36|2534.66|2542.7|2534|19
1643624730000|2022-01-31 10:25:30|2543.12|2534.42|2543.38|2534.68|2543.57|2534.87|2542.44|2533.74|29
1643624740000|2022-01-31 10:25:40|2543.75|2535.05|2544.56|2535.86|2544.56|2535.86|2543.52|2534.82|29
1643624750000|2022-01-31 10:25:50|2544.58|2535.88|2544.97|2536.27|2546.1|2537.4|2544.55|2535.85|26
1643624760000|2022-01-31 10:26:00|2544.92|2536.22|2545.5|2536.8|2545.73|2537.03|2544.69|2535.99|34
1643624770000|2022-01-31 10:26:10|2545.41|2536.71|2545.87|2537.17|2546.09|2537.39|2545.36|2536.66|21
1643624780000|2022-01-31 10:26:20|2545.88|2537.18|2545.98|2537.28|2546.22|2537.52|2545.44|2536.74|36
1643624790000|2022-01-31 10:26:30|2545.92|2537.22|2545.05|2536.35|2546.23|2537.53|2544.59|2535.89|35
1643624800000|2022-01-31 10:26:40|2545.24|2536.54|2544.72|2536.02|2545.3|2536.6|2544.09|2535.39|33
1643624810000|2022-01-31 10:26:50|2544.74|2536.04|2546.72|2538.02|2546.72|2538.02|2544.49|2535.79|31
1643624820000|2022-01-31 10:27:00|2546.64|2537.94|2546.66|2537.96|2547.63|2538.93|2546.54|2537.84|35
1643624830000|2022-01-31 10:27:10|2546.62|2537.92|2546.64|2537.94|2546.65|2537.95|2546.35|2537.65|23
1643624840000|2022-01-31 10:27:20|2546.63|2537.93|2546.65|2537.95|2546.68|2537.98|2546.36|2537.66|20
1643624850000|2022-01-31 10:27:30|2546.63|2537.93|2546.59|2537.89|2546.63|2537.93|2546.42|2537.72|13
1643624860000|2022-01-31 10:27:40|2546.44|2537.74|2546.99|2538.29|2546.99|2538.29|2546.29|2537.59|21
1643624870000|2022-01-31 10:27:50|2546.87|2538.17|2546.33|2537.63|2547.01|2538.31|2545.51|2536.81|34
1643624880000|2022-01-31 10:28:00|2546.07|2537.37|2547.05|2538.35|2547.05|2538.35|2545.98|2537.28|27
1643624890000|2022-01-31 10:28:10|2546.92|2538.22|2547.37|2538.67|2548.04|2539.34|2546.78|2538.08|28
1643624900000|2022-01-31 10:28:20|2547.36|2538.66|2547.67|2538.97|2547.67|2538.97|2547.17|2538.47|34
1643624910000|2022-01-31 10:28:30|2547.59|2538.89|2547.27|2538.57|2547.73|2539.03|2546.99|2538.29|28
1643624920000|2022-01-31 10:28:40|2547.51|2538.81|2547.39|2538.69|2548.03|2539.33|2547.25|2538.55|35
1643624930000|2022-01-31 10:28:50|2547.58|2538.88|2547.53|2538.83|2547.77|2539.07|2547.43|2538.73|27
1643624940000|2022-01-31 10:29:00|2547.55|2538.85|2546.93|2538.23|2547.75|2539.05|2546.9|2538.2|32
1643624950000|2022-01-31 10:29:10|2546.65|2537.95|2546.63|2537.93|2546.72|2538.02|2546.19|2537.49|35
1643624960000|2022-01-31 10:29:20|2546.62|2537.92|2547.33|2538.63|2547.59|2538.89|2546.45|2537.75|25
1643624970000|2022-01-31 10:29:30|2547.12|2538.42|2546.75|2538.05|2547.5|2538.8|2546.75|2538.05|28
1643624980000|2022-01-31 10:29:40|2547.1|2538.4|2547.33|2538.63|2547.33|2538.63|2546.41|2537.71|24
1643624990000|2022-01-31 10:29:50|2547.4|2538.7|2547.31|2538.61|2547.66|2538.96|2547.26|2538.56|24
1643625000000|2022-01-31 10:30:00|2547.5|2538.8|2548.79|2540.09|2548.79|2540.09|2547.04|2538.34|29
1643625010000|2022-01-31 10:30:10|2548.54|2539.84|2548.82|2540.12|2548.88|2540.18|2546.93|2538.23|36
1643625020000|2022-01-31 10:30:20|2548.77|2540.07|2547.86|2539.16|2548.77|2540.07|2547.86|2539.16|31
1643625030000|2022-01-31 10:30:30|2548.03|2539.33|2547.4|2538.7|2548.47|2539.77|2547.4|2538.7|30
1643625040000|2022-01-31 10:30:40|2547.78|2539.08|2546.94|2538.24|2547.78|2539.08|2546.78|2538.08|27
1643625050000|2022-01-31 10:30:50|2547.13|2538.43|2546.7|2538|2547.13|2538.43|2546.7|2538|19
1643625060000|2022-01-31 10:31:00|2546.72|2538.02|2546.69|2537.99|2547.07|2538.37|2546.67|2537.97|22
1643625070000|2022-01-31 10:31:10|2546.68|2537.98|2546.72|2538.02|2546.73|2538.03|2546.63|2537.93|23
1643625080000|2022-01-31 10:31:20|2546.68|2537.98|2548.55|2539.85|2548.55|2539.85|2546.66|2537.96|32
1643625090000|2022-01-31 10:31:30|2548.58|2539.88|2548.26|2539.56|2549.15|2540.45|2548.06|2539.36|34
1643625100000|2022-01-31 10:31:40|2548.29|2539.59|2549.2|2540.5|2549.2|2540.5|2547.85|2539.15|31
1643625110000|2022-01-31 10:31:50|2549.39|2540.69|2548.42|2539.72|2549.39|2540.69|2548.33|2539.63|33
1643625120000|2022-01-31 10:32:00|2548.4|2539.7|2549.19|2540.49|2549.21|2540.51|2548|2539.3|35
1643625130000|2022-01-31 10:32:10|2549.2|2540.5|2549.15|2540.45|2549.25|2540.55|2548.49|2539.79|36
1643625140000|2022-01-31 10:32:20|2549.22|2540.52|2548.95|2540.25|2549.25|2540.55|2548.52|2539.82|24
1643625150000|2022-01-31 10:32:30|2548.87|2540.17|2548.23|2539.53|2549|2540.3|2547.93|2539.23|25
1643625160000|2022-01-31 10:32:40|2548.28|2539.58|2547.69|2538.99|2548.33|2539.63|2547.55|2538.85|33
1643625170000|2022-01-31 10:32:50|2547.67|2538.97|2548.13|2539.43|2548.38|2539.68|2547.44|2538.74|34
1643625180000|2022-01-31 10:33:00|2548.12|2539.42|2547.89|2539.19|2548.12|2539.42|2547.6|2538.9|30
1643625190000|2022-01-31 10:33:10|2547.75|2539.05|2547.84|2539.14|2548|2539.3|2547.6|2538.9|30
1643625200000|2022-01-31 10:33:20|2547.82|2539.12|2547.83|2539.13|2547.93|2539.23|2547.58|2538.88|28
1643625210000|2022-01-31 10:33:30|2547.77|2539.07|2547.88|2539.18|2547.96|2539.26|2547.56|2538.86|29
1643625220000|2022-01-31 10:33:40|2547.84|2539.14|2548.34|2539.64|2548.87|2540.17|2547.81|2539.11|33
1643625230000|2022-01-31 10:33:50|2548.33|2539.63|2548.07|2539.37|2548.63|2539.93|2547.78|2539.08|34
1643625240000|2022-01-31 10:34:00|2548.15|2539.45|2548.1|2539.4|2548.6|2539.9|2548.1|2539.4|34
1643625250000|2022-01-31 10:34:10|2548.18|2539.48|2548.23|2539.53|2548.59|2539.89|2548.18|2539.48|25
1643625260000|2022-01-31 10:34:20|2548.42|2539.72|2548.31|2539.61|2548.95|2540.25|2548.01|2539.31|32
1643625270000|2022-01-31 10:34:30|2548.47|2539.77|2548.76|2540.06|2549.01|2540.31|2548.47|2539.77|31
1643625280000|2022-01-31 10:34:40|2548.68|2539.98|2548.86|2540.16|2548.88|2540.18|2548.59|2539.89|22
1643625290000|2022-01-31 10:34:50|2548.75|2540.05|2548.78|2540.08|2549.02|2540.32|2548.45|2539.75|28
1643625300000|2022-01-31 10:35:00|2548.76|2540.06|2548.3|2539.6|2549|2540.3|2548.28|2539.58|23
1643625310000|2022-01-31 10:35:10|2548.2|2539.5|2547.96|2539.26|2548.2|2539.5|2547.8|2539.1|34
1643625320000|2022-01-31 10:35:20|2547.95|2539.25|2548.31|2539.61|2548.93|2540.23|2547.91|2539.21|29
1643625330000|2022-01-31 10:35:30|2548.63|2539.93|2548.33|2539.63|2548.71|2540.01|2548.33|2539.63|28
1643625340000|2022-01-31 10:35:40|2548.42|2539.72|2548.58|2539.88|2548.82|2540.12|2548.42|2539.72|23
1643625350000|2022-01-31 10:35:50|2548.63|2539.93|2548.53|2539.83|2548.63|2539.93|2548.34|2539.64|21
1643625360000|2022-01-31 10:36:00|2548.58|2539.88|2547.98|2539.28|2548.74|2540.04|2547.98|2539.28|21
1643625370000|2022-01-31 10:36:10|2547.94|2539.24|2548.46|2539.76|2548.6|2539.9|2547.93|2539.23|30
1643625380000|2022-01-31 10:36:20|2548.42|2539.72|2548.24|2539.54|2548.44|2539.74|2548.08|2539.38|26
1643625390000|2022-01-31 10:36:30|2548.29|2539.59|2547.91|2539.21|2548.3|2539.6|2547.82|2539.12|29
1643625400000|2022-01-31 10:36:40|2547.98|2539.28|2548.18|2539.48|2548.19|2539.49|2547.92|2539.22|28
1643625410000|2022-01-31 10:36:50|2548.16|2539.46|2547.18|2538.48|2548.16|2539.46|2547.18|2538.48|20
1643625420000|2022-01-31 10:37:00|2547.19|2538.49|2546.87|2538.17|2547.19|2538.49|2546.45|2537.75|34
1643625430000|2022-01-31 10:37:10|2546.86|2538.16|2546.82|2538.12|2547.02|2538.32|2546.67|2537.97|21
1643625440000|2022-01-31 10:37:20|2547.02|2538.32|2547.08|2538.38|2547.35|2538.65|2546.57|2537.87|33
1643625450000|2022-01-31 10:37:30|2547.1|2538.4|2546.7|2538|2547.1|2538.4|2546.52|2537.82|33
1643625460000|2022-01-31 10:37:40|2546.86|2538.16|2546.97|2538.27|2547.09|2538.39|2546.49|2537.79|29
1643625470000|2022-01-31 10:37:50|2546.75|2538.05|2546.75|2538.05|2547.09|2538.39|2546.52|2537.82|27
1643625480000|2022-01-31 10:38:00|2546.74|2538.04|2546.8|2538.1|2546.85|2538.15|2546.7|2538|21
1643625490000|2022-01-31 10:38:10|2546.75|2538.05|2546.85|2538.15|2546.91|2538.21|2546.72|2538.02|12
1643625500000|2022-01-31 10:38:20|2546.97|2538.27|2546.96|2538.26|2547.23|2538.53|2546.81|2538.11|24
1643625510000|2022-01-31 10:38:30|2547.04|2538.34|2547.42|2538.72|2547.42|2538.72|2546.92|2538.22|19
1643625520000|2022-01-31 10:38:40|2547.48|2538.78|2547.63|2538.93|2547.63|2538.93|2547.31|2538.61|18
1643625530000|2022-01-31 10:38:50|2547.65|2538.95|2547.36|2538.66|2547.74|2539.04|2546.81|2538.11|29
1643625540000|2022-01-31 10:39:00|2547.62|2538.92|2547.71|2539.01|2548.16|2539.46|2547.23|2538.53|31
1643625550000|2022-01-31 10:39:10|2547.68|2538.98|2548.02|2539.32|2548.32|2539.62|2547.57|2538.87|32
1643625560000|2022-01-31 10:39:20|2548.14|2539.44|2547.32|2538.62|2548.14|2539.44|2547.25|2538.55|37
1643625570000|2022-01-31 10:39:30|2547.29|2538.59|2546.34|2537.64|2547.29|2538.59|2545.93|2537.23|34
1643625580000|2022-01-31 10:39:40|2546.32|2537.62|2546.35|2537.65|2546.46|2537.76|2546.16|2537.46|31
1643625590000|2022-01-31 10:39:50|2546.31|2537.61|2546.34|2537.64|2546.47|2537.77|2546.09|2537.39|28
1643625600000|2022-01-31 10:40:00|2546.26|2537.56|2545.94|2537.24|2546.55|2537.85|2545.86|2537.16|31
1643625610000|2022-01-31 10:40:10|2546.01|2537.31|2545.95|2537.25|2546.12|2537.42|2545.91|2537.21|19
1643625620000|2022-01-31 10:40:20|2545.76|2537.06|2545.81|2537.11|2545.88|2537.18|2545.64|2536.94|15
1643625630000|2022-01-31 10:40:30|2545.9|2537.2|2545.88|2537.18|2545.95|2537.25|2545.67|2536.97|13
1643625640000|2022-01-31 10:40:40|2546.19|2537.49|2546.3|2537.6|2546.55|2537.85|2545.88|2537.18|29
1643625650000|2022-01-31 10:40:50|2546.37|2537.67|2546.46|2537.76|2546.75|2538.05|2546.37|2537.67|23
1643625660000|2022-01-31 10:41:00|2546.43|2537.73|2545.87|2537.17|2546.43|2537.73|2545.87|2537.17|25
1643625670000|2022-01-31 10:41:10|2546.01|2537.31|2546.03|2537.33|2546.03|2537.33|2545.48|2536.78|23
1643625680000|2022-01-31 10:41:20|2545.77|2537.07|2546.42|2537.72|2546.44|2537.74|2545.69|2536.99|31
1643625690000|2022-01-31 10:41:30|2546.41|2537.71|2546.57|2537.87|2546.66|2537.96|2545.91|2537.21|26
1643625700000|2022-01-31 10:41:40|2546.58|2537.88|2546.65|2537.95|2546.65|2537.95|2546.34|2537.64|10
1643625710000|2022-01-31 10:41:50|2546.52|2537.82|2546.89|2538.19|2547.55|2538.85|2546.52|2537.82|35
1643625720000|2022-01-31 10:42:00|2547.03|2538.33|2546.33|2537.63|2547.16|2538.46|2546.07|2537.37|28
1643625730000|2022-01-31 10:42:10|2546.16|2537.46|2546.45|2537.75|2546.49|2537.79|2546|2537.3|15
1643625740000|2022-01-31 10:42:20|2546.26|2537.56|2546.76|2538.06|2547.22|2538.52|2546.26|2537.56|23
1643625750000|2022-01-31 10:42:30|2547.07|2538.37|2547.78|2539.08|2547.78|2539.08|2546.66|2537.96|16
1643625760000|2022-01-31 10:42:40|2547.7|2539|2547.78|2539.08|2547.85|2539.15|2547.64|2538.94|21
1643625770000|2022-01-31 10:42:50|2547.77|2539.07|2548.64|2539.94|2549.24|2540.54|2547.64|2538.94|30
1643625780000|2022-01-31 10:43:00|2548.73|2540.03|2548.75|2540.05|2548.76|2540.06|2548.14|2539.44|32
1643625790000|2022-01-31 10:43:10|2548.95|2540.25|2552.43|2543.73|2553.07|2544.37|2548.82|2540.12|40
1643625800000|2022-01-31 10:43:20|2552.41|2543.71|2552.39|2543.69|2554.31|2545.61|2552.27|2543.57|39
1643625810000|2022-01-31 10:43:30|2552.46|2543.76|2552.28|2543.58|2552.46|2543.76|2551.74|2543.04|39
1643625820000|2022-01-31 10:43:40|2552.26|2543.56|2552.61|2543.91|2552.61|2543.91|2551.77|2543.07|35
1643625830000|2022-01-31 10:43:50|2552.6|2543.9|2552.36|2543.66|2552.74|2544.04|2552.27|2543.57|25
1643625840000|2022-01-31 10:44:00|2552.46|2543.76|2552.95|2544.25|2553.28|2544.58|2552.32|2543.62|20
1643625850000|2022-01-31 10:44:10|2552.89|2544.19|2552.24|2543.54|2552.98|2544.28|2552.07|2543.37|26
1643625860000|2022-01-31 10:44:20|2552.28|2543.58|2552.44|2543.74|2552.49|2543.79|2552.11|2543.41|36
1643625870000|2022-01-31 10:44:30|2552.34|2543.64|2552.29|2543.59|2552.4|2543.7|2552.07|2543.37|28
1643625880000|2022-01-31 10:44:40|2552.32|2543.62|2552.05|2543.35|2552.38|2543.68|2552.05|2543.35|27
1643625890000|2022-01-31 10:44:50|2551.95|2543.25|2551.83|2543.13|2551.96|2543.26|2551.5|2542.8|28
1643625900000|2022-01-31 10:45:00|2551.93|2543.23|2551.64|2542.94|2551.93|2543.23|2551.38|2542.68|30
1643625910000|2022-01-31 10:45:10|2551.63|2542.93|2552.1|2543.4|2552.29|2543.59|2551.45|2542.75|36
1643625920000|2022-01-31 10:45:20|2552.16|2543.46|2552.94|2544.24|2553.04|2544.34|2552.16|2543.46|30
1643625930000|2022-01-31 10:45:30|2552.95|2544.25|2552.4|2543.7|2553.2|2544.5|2552.4|2543.7|25
1643625940000|2022-01-31 10:45:40|2552.38|2543.68|2551.59|2542.89|2552.61|2543.91|2551.59|2542.89|33
1643625950000|2022-01-31 10:45:50|2551.95|2543.25|2553.09|2544.39|2553.09|2544.39|2551.95|2543.25|33
1643625960000|2022-01-31 10:46:00|2553|2544.3|2552.85|2544.15|2553.37|2544.67|2552.69|2543.99|28
1643625970000|2022-01-31 10:46:10|2552.83|2544.13|2552.65|2543.95|2552.98|2544.28|2552.39|2543.69|23
1643625980000|2022-01-31 10:46:20|2552.61|2543.91|2552.64|2543.94|2552.83|2544.13|2552.14|2543.44|33
1643625990000|2022-01-31 10:46:30|2552.49|2543.79|2552.08|2543.38|2552.55|2543.85|2551.94|2543.24|33
1643626000000|2022-01-31 10:46:40|2552.09|2543.39|2552.32|2543.62|2552.57|2543.87|2551.96|2543.26|37
1643626010000|2022-01-31 10:46:50|2552.45|2543.75|2552.89|2544.19|2552.95|2544.25|2552.41|2543.71|30
1643626020000|2022-01-31 10:47:00|2552.98|2544.28|2552.17|2543.47|2553.02|2544.32|2552.17|2543.47|28
1643626030000|2022-01-31 10:47:10|2552.01|2543.31|2551.59|2542.89|2552.18|2543.48|2551.59|2542.89|26
1643626040000|2022-01-31 10:47:20|2551.43|2542.73|2551.56|2542.86|2551.64|2542.94|2551.29|2542.59|27
1643626050000|2022-01-31 10:47:30|2551.53|2542.83|2551.53|2542.83|2551.71|2543.01|2551.34|2542.64|31
1643626060000|2022-01-31 10:47:40|2551.54|2542.84|2552.32|2543.62|2552.72|2544.02|2551.54|2542.84|15
1643626070000|2022-01-31 10:47:50|2552.48|2543.78|2552.48|2543.78|2552.51|2543.81|2552.31|2543.61|12
1643626080000|2022-01-31 10:48:00|2552.47|2543.77|2553.06|2544.36|2553.18|2544.48|2552.43|2543.73|16
1643626090000|2022-01-31 10:48:10|2553.05|2544.35|2553.03|2544.33|2553.06|2544.36|2552.9|2544.2|7
1643626100000|2022-01-31 10:48:20|2553.04|2544.34|2552.71|2544.01|2553.22|2544.52|2552.3|2543.6|21
1643626110000|2022-01-31 10:48:30|2552.73|2544.03|2553.72|2545.02|2553.72|2545.02|2552.73|2544.03|17
1643626120000|2022-01-31 10:48:40|2553.71|2545.01|2554|2545.3|2554.12|2545.42|2553.52|2544.82|19
1643626130000|2022-01-31 10:48:50|2553.98|2545.28|2553.36|2544.66|2554.03|2545.33|2553.35|2544.65|32
1643626140000|2022-01-31 10:49:00|2553.35|2544.65|2553.01|2544.31|2553.48|2544.78|2552.72|2544.02|37
1643626150000|2022-01-31 10:49:10|2553.09|2544.39|2554.02|2545.32|2554.13|2545.43|2553.06|2544.36|36
1643626160000|2022-01-31 10:49:20|2553.9|2545.2|2553.58|2544.88|2554.04|2545.34|2553.25|2544.55|34
1643626170000|2022-01-31 10:49:30|2553.6|2544.9|2553.26|2544.56|2553.6|2544.9|2553.19|2544.49|31
1643626180000|2022-01-31 10:49:40|2553.27|2544.57|2553.24|2544.54|2553.48|2544.78|2553.14|2544.44|28
1643626190000|2022-01-31 10:49:50|2553.25|2544.55|2554.81|2546.11|2554.81|2546.11|2553.25|2544.55|27
1643626200000|2022-01-31 10:50:00|2554.79|2546.09|2559.22|2550.52|2559.22|2550.52|2554.79|2546.09|36
1643626210000|2022-01-31 10:50:10|2559.82|2551.12|2558.47|2549.77|2561.14|2552.44|2557.9|2549.2|39
1643626220000|2022-01-31 10:50:20|2558.37|2549.67|2558.72|2550.02|2559.38|2550.68|2558.08|2549.38|39
1643626230000|2022-01-31 10:50:30|2559.07|2550.37|2559.27|2550.57|2559.33|2550.63|2558.8|2550.1|27
1643626240000|2022-01-31 10:50:40|2559.32|2550.62|2559.11|2550.41|2559.36|2550.66|2558.17|2549.47|37
1643626250000|2022-01-31 10:50:50|2558.83|2550.13|2558.81|2550.11|2559.35|2550.65|2558.6|2549.9|32
1643626260000|2022-01-31 10:51:00|2558.85|2550.15|2558.46|2549.76|2558.85|2550.15|2558.01|2549.31|27
1643626270000|2022-01-31 10:51:10|2558.33|2549.63|2559.96|2551.26|2560.06|2551.36|2558.15|2549.45|33
1643626280000|2022-01-31 10:51:20|2559.95|2551.25|2559.71|2551.01|2559.97|2551.27|2559.25|2550.55|31
1643626290000|2022-01-31 10:51:30|2559.91|2551.21|2559.44|2550.74|2559.98|2551.28|2559.32|2550.62|38
1643626300000|2022-01-31 10:51:40|2559.33|2550.63|2558.1|2549.4|2559.49|2550.79|2557.93|2549.23|37
1643626310000|2022-01-31 10:51:50|2558.03|2549.33|2557.74|2549.04|2558.03|2549.33|2557.6|2548.9|34
1643626320000|2022-01-31 10:52:00|2557.62|2548.92|2557.44|2548.74|2557.76|2549.06|2556.82|2548.12|37
1643626330000|2022-01-31 10:52:10|2557.11|2548.41|2556.35|2547.65|2557.26|2548.56|2556.14|2547.44|33
1643626340000|2022-01-31 10:52:20|2556.37|2547.67|2557.73|2549.03|2557.99|2549.29|2556.37|2547.67|31
1643626350000|2022-01-31 10:52:30|2557.75|2549.05|2557.7|2549|2557.78|2549.08|2557.6|2548.9|22
1643626360000|2022-01-31 10:52:40|2557.69|2548.99|2557.58|2548.88|2557.91|2549.21|2557.43|2548.73|28
1643626370000|2022-01-31 10:52:50|2557.66|2548.96|2556.11|2547.41|2557.72|2549.02|2555.99|2547.29|37
1643626380000|2022-01-31 10:53:00|2555.98|2547.28|2556.36|2547.66|2556.36|2547.66|2555.96|2547.26|34
1643626390000|2022-01-31 10:53:10|2556.35|2547.65|2557.13|2548.43|2557.26|2548.56|2556.07|2547.37|27
1643626400000|2022-01-31 10:53:20|2557.1|2548.4|2556.08|2547.38|2557.15|2548.45|2556.08|2547.38|30
1643626410000|2022-01-31 10:53:30|2556.18|2547.48|2556.91|2548.21|2556.91|2548.21|2555.94|2547.24|32
1643626420000|2022-01-31 10:53:40|2556.89|2548.19|2556.98|2548.28|2556.98|2548.28|2556.59|2547.89|28
1643626430000|2022-01-31 10:53:50|2556.89|2548.19|2556.61|2547.91|2556.89|2548.19|2556.61|2547.91|24
1643626440000|2022-01-31 10:54:00|2556.69|2547.99|2556.94|2548.24|2557.17|2548.47|2556.58|2547.88|33
1643626450000|2022-01-31 10:54:10|2556.96|2548.26|2556.92|2548.22|2556.97|2548.27|2556.78|2548.08|29
1643626460000|2022-01-31 10:54:20|2556.91|2548.21|2556.79|2548.09|2556.94|2548.24|2556.69|2547.99|20
1643626470000|2022-01-31 10:54:30|2556.88|2548.18|2556.78|2548.08|2556.88|2548.18|2556.6|2547.9|22
1643626480000|2022-01-31 10:54:40|2556.8|2548.1|2556.15|2547.45|2556.84|2548.14|2556.15|2547.45|23
1643626490000|2022-01-31 10:54:50|2556.23|2547.53|2555.63|2546.93|2556.37|2547.67|2555.63|2546.93|26
1643626500000|2022-01-31 10:55:00|2555.89|2547.19|2556.22|2547.52|2556.37|2547.67|2555.69|2546.99|26
1643626510000|2022-01-31 10:55:10|2556.18|2547.48|2555.34|2546.64|2556.18|2547.48|2555.19|2546.49|28
1643626520000|2022-01-31 10:55:20|2555.26|2546.56|2555.77|2547.07|2556.06|2547.36|2555.08|2546.38|32
1643626530000|2022-01-31 10:55:30|2555.78|2547.08|2555.55|2546.85|2555.78|2547.08|2555.43|2546.73|21
1643626540000|2022-01-31 10:55:40|2555.51|2546.81|2555.57|2546.87|2555.57|2546.87|2554.75|2546.05|25
1643626550000|2022-01-31 10:55:50|2556|2547.3|2555.08|2546.38|2556.11|2547.41|2554.97|2546.27|35
1643626560000|2022-01-31 10:56:00|2555.03|2546.33|2555.1|2546.4|2555.35|2546.65|2555.02|2546.32|30
1643626570000|2022-01-31 10:56:10|2555.09|2546.39|2555.24|2546.54|2555.45|2546.75|2555.09|2546.39|31
1643626580000|2022-01-31 10:56:20|2555.16|2546.46|2555.47|2546.77|2555.53|2546.83|2555.11|2546.41|29
1643626590000|2022-01-31 10:56:30|2555.46|2546.76|2555.3|2546.6|2555.46|2546.76|2555.19|2546.49|28
1643626600000|2022-01-31 10:56:40|2555.33|2546.63|2555.05|2546.35|2555.33|2546.63|2554.58|2545.88|27
1643626610000|2022-01-31 10:56:50|2554.91|2546.21|2554.33|2545.63|2554.91|2546.21|2554.33|2545.63|27
1643626620000|2022-01-31 10:57:00|2554.34|2545.64|2555.28|2546.58|2555.74|2547.04|2554.3|2545.6|34
1643626630000|2022-01-31 10:57:10|2556.09|2547.39|2556.47|2547.77|2557.11|2548.41|2556|2547.3|32
1643626640000|2022-01-31 10:57:20|2556.92|2548.22|2556.53|2547.83|2557.14|2548.44|2556.53|2547.83|29
1643626650000|2022-01-31 10:57:30|2556.55|2547.85|2556.64|2547.94|2556.75|2548.05|2556.48|2547.78|27
1643626660000|2022-01-31 10:57:40|2556.72|2548.02|2556.87|2548.17|2556.87|2548.17|2556.53|2547.83|28
1643626670000|2022-01-31 10:57:50|2556.94|2548.24|2557.49|2548.79|2557.68|2548.98|2556.79|2548.09|34
1643626680000|2022-01-31 10:58:00|2557.46|2548.76|2558.02|2549.32|2558.02|2549.32|2557.43|2548.73|25
1643626690000|2022-01-31 10:58:10|2558.01|2549.31|2560.24|2551.54|2560.31|2551.61|2557.91|2549.21|35
1643626700000|2022-01-31 10:58:20|2560.25|2551.55|2558.68|2549.98|2560.29|2551.59|2558.68|2549.98|30
1643626710000|2022-01-31 10:58:30|2558.71|2550.01|2558.91|2550.21|2559.15|2550.45|2558.64|2549.94|30
1643626720000|2022-01-31 10:58:40|2558.87|2550.17|2557.34|2548.64|2559.19|2550.49|2557.34|2548.64|31
1643626730000|2022-01-31 10:58:50|2557.32|2548.62|2556.96|2548.26|2557.43|2548.73|2556.96|2548.26|24
1643626740000|2022-01-31 10:59:00|2557.16|2548.46|2557|2548.3|2557.26|2548.56|2556.96|2548.26|21
1643626750000|2022-01-31 10:59:10|2556.98|2548.28|2556.59|2547.89|2556.98|2548.28|2556.47|2547.77|26
1643626760000|2022-01-31 10:59:20|2556.56|2547.86|2556.61|2547.91|2556.86|2548.16|2556.32|2547.62|29
1643626770000|2022-01-31 10:59:30|2556.6|2547.9|2556.54|2547.84|2556.87|2548.17|2556.54|2547.84|16
1643626780000|2022-01-31 10:59:40|2556.57|2547.87|2557.57|2548.87|2558.38|2549.68|2556.53|2547.83|33
1643626790000|2022-01-31 10:59:50|2557.47|2548.77|2557.61|2548.91|2557.62|2548.92|2557.42|2548.72|26
1643626800000|2022-01-31 11:00:00|2557.59|2548.89|2557.39|2548.69|2557.59|2548.89|2556.53|2547.83|35
1643626810000|2022-01-31 11:00:10|2557.3|2548.6|2556.89|2548.19|2557.31|2548.61|2556.83|2548.13|32
1643626820000|2022-01-31 11:00:20|2556.88|2548.18|2558.49|2549.79|2558.64|2549.94|2556.88|2548.18|35
1643626830000|2022-01-31 11:00:30|2558.42|2549.72|2559.23|2550.53|2559.3|2550.6|2558.42|2549.72|38
1643626840000|2022-01-31 11:00:40|2559.27|2550.57|2559.76|2551.06|2559.97|2551.27|2559.18|2550.48|38
1643626850000|2022-01-31 11:00:50|2559.83|2551.13|2559.87|2551.17|2559.94|2551.24|2559.76|2551.06|23
1643626860000|2022-01-31 11:01:00|2559.91|2551.21|2560.1|2551.4|2560.5|2551.8|2559.89|2551.19|34
1643626870000|2022-01-31 11:01:10|2560.36|2551.66|2560.62|2551.92|2560.62|2551.92|2560.31|2551.61|26
1643626880000|2022-01-31 11:01:20|2560.75|2552.05|2559.89|2551.19|2560.75|2552.05|2559.65|2550.95|34
1643626890000|2022-01-31 11:01:30|2559.9|2551.2|2560.35|2551.65|2560.35|2551.65|2559.9|2551.2|18
1643626900000|2022-01-31 11:01:40|2560.32|2551.62|2559.3|2550.6|2560.32|2551.62|2559.27|2550.57|15
1643626910000|2022-01-31 11:01:50|2559.26|2550.56|2558.56|2549.86|2559.26|2550.56|2558.54|2549.84|28
1643626920000|2022-01-31 11:02:00|2558.61|2549.91|2558.79|2550.09|2558.84|2550.14|2558.53|2549.83|20
1643626930000|2022-01-31 11:02:10|2558.74|2550.04|2557.46|2548.76|2558.74|2550.04|2557.4|2548.7|36
1643626940000|2022-01-31 11:02:20|2557.45|2548.75|2556.72|2548.02|2557.77|2549.07|2556.72|2548.02|33
1643626950000|2022-01-31 11:02:30|2556.7|2548|2556.68|2547.98|2556.86|2548.16|2556.33|2547.63|35
1643626960000|2022-01-31 11:02:40|2556.85|2548.15|2556.46|2547.76|2556.87|2548.17|2556.37|2547.67|26
1643626970000|2022-01-31 11:02:50|2556.44|2547.74|2556.26|2547.56|2556.69|2547.99|2556.19|2547.49|36
1643626980000|2022-01-31 11:03:00|2556.51|2547.81|2555.81|2547.11|2556.67|2547.97|2554.95|2546.25|33
1643626990000|2022-01-31 11:03:10|2555.65|2546.95|2554.85|2546.15|2556.67|2547.97|2554.79|2546.09|29
1643627000000|2022-01-31 11:03:20|2554.84|2546.14|2554.66|2545.96|2555.31|2546.61|2554.35|2545.65|35
1643627010000|2022-01-31 11:03:30|2554.84|2546.14|2554.99|2546.29|2555.04|2546.34|2554.55|2545.85|23
1643627020000|2022-01-31 11:03:40|2555|2546.3|2554.75|2546.05|2555|2546.3|2554.73|2546.03|19
1643627030000|2022-01-31 11:03:50|2554.77|2546.07|2554.98|2546.28|2555.89|2547.19|2554.71|2546.01|31
1643627040000|2022-01-31 11:04:00|2555.18|2546.48|2554.8|2546.1|2555.18|2546.48|2554.74|2546.04|24
1643627050000|2022-01-31 11:04:10|2554.76|2546.06|2554.84|2546.14|2554.84|2546.14|2554.74|2546.04|7
1643627060000|2022-01-31 11:04:20|2554.73|2546.03|2555.27|2546.57|2555.79|2547.09|2554.73|2546.03|32
1643627070000|2022-01-31 11:04:30|2555.31|2546.61|2555.45|2546.75|2555.64|2546.94|2555.31|2546.61|26
1643627080000|2022-01-31 11:04:40|2555.37|2546.67|2554.75|2546.05|2555.37|2546.67|2554.75|2546.05|29
1643627090000|2022-01-31 11:04:50|2554.84|2546.14|2554.23|2545.53|2554.84|2546.14|2554.05|2545.35|31
1643627100000|2022-01-31 11:05:00|2554.2|2545.5|2554.4|2545.7|2554.42|2545.72|2553.97|2545.27|29
1643627110000|2022-01-31 11:05:10|2554.46|2545.76|2554.67|2545.97|2555.15|2546.45|2554.46|2545.76|31
1643627120000|2022-01-31 11:05:20|2554.66|2545.96|2554.85|2546.15|2554.85|2546.15|2554.57|2545.87|20
1643627130000|2022-01-31 11:05:30|2554.84|2546.14|2554.21|2545.51|2554.84|2546.14|2554.21|2545.51|16
1643627140000|2022-01-31 11:05:40|2554.32|2545.62|2553.85|2545.15|2554.45|2545.75|2553.53|2544.83|24
1643627150000|2022-01-31 11:05:50|2553.54|2544.84|2552.71|2544.01|2553.85|2545.15|2552.67|2543.97|24
1643627160000|2022-01-31 11:06:00|2552.86|2544.16|2553.16|2544.46|2553.47|2544.77|2552.43|2543.73|35
1643627170000|2022-01-31 11:06:10|2553.18|2544.48|2552.62|2543.92|2553.33|2544.63|2552.56|2543.86|32
1643627180000|2022-01-31 11:06:20|2552.61|2543.91|2554|2545.3|2554.12|2545.42|2552.56|2543.86|31
1643627190000|2022-01-31 11:06:30|2554.02|2545.32|2554.68|2545.98|2554.86|2546.16|2554.02|2545.32|24
1643627200000|2022-01-31 11:06:40|2554.83|2546.13|2555.68|2546.98|2555.68|2546.98|2554.83|2546.13|25
1643627210000|2022-01-31 11:06:50|2555.34|2546.64|2553.96|2545.26|2555.53|2546.83|2553.89|2545.19|29
1643627220000|2022-01-31 11:07:00|2554.09|2545.39|2552.8|2544.1|2554.6|2545.9|2552.8|2544.1|26
1643627230000|2022-01-31 11:07:10|2552.84|2544.14|2553.95|2545.25|2554.59|2545.89|2552.84|2544.14|28
1643627240000|2022-01-31 11:07:20|2553.98|2545.28|2554.46|2545.76|2555.24|2546.54|2553.52|2544.82|25
1643627250000|2022-01-31 11:07:30|2554.47|2545.77|2552.61|2543.91|2554.57|2545.87|2552.59|2543.89|31
1643627260000|2022-01-31 11:07:40|2552.65|2543.95|2552.75|2544.05|2553.12|2544.42|2552.63|2543.93|26
1643627270000|2022-01-31 11:07:50|2552.74|2544.04|2552.59|2543.89|2552.79|2544.09|2552.34|2543.64|26
1643627280000|2022-01-31 11:08:00|2552.58|2543.88|2552.39|2543.69|2552.58|2543.88|2552.27|2543.57|15
1643627290000|2022-01-31 11:08:10|2552.36|2543.66|2552.53|2543.83|2552.53|2543.83|2552.26|2543.56|21
1643627300000|2022-01-31 11:08:20|2552.54|2543.84|2552.07|2543.37|2552.59|2543.89|2552.03|2543.33|27
1643627310000|2022-01-31 11:08:30|2552.06|2543.36|2551.89|2543.19|2552.17|2543.47|2551.86|2543.16|24
1643627320000|2022-01-31 11:08:40|2551.88|2543.18|2551.88|2543.18|2551.9|2543.2|2551.68|2542.98|17
1643627330000|2022-01-31 11:08:50|2551.9|2543.2|2551.86|2543.16|2551.9|2543.2|2551.86|2543.16|13
1643627340000|2022-01-31 11:09:00|2551.87|2543.17|2551.55|2542.85|2551.88|2543.18|2551.45|2542.75|21
1643627350000|2022-01-31 11:09:10|2551.67|2542.97|2551.53|2542.83|2551.74|2543.04|2551.44|2542.74|17
1643627360000|2022-01-31 11:09:20|2551.67|2542.97|2551.94|2543.24|2553.89|2545.19|2551.38|2542.68|35
1643627370000|2022-01-31 11:09:30|2552.28|2543.58|2551.35|2542.65|2552.28|2543.58|2551.35|2542.65|31
1643627380000|2022-01-31 11:09:40|2551.75|2543.05|2551.61|2542.91|2551.91|2543.21|2551.34|2542.64|21
1643627390000|2022-01-31 11:09:50|2551.78|2543.08|2552.21|2543.51|2552.29|2543.59|2551.78|2543.08|24
1643627400000|2022-01-31 11:10:00|2552.25|2543.55|2551.13|2542.43|2552.25|2543.55|2550.52|2541.82|33
1643627410000|2022-01-31 11:10:10|2551.14|2542.44|2551.69|2542.99|2551.72|2543.02|2550.92|2542.22|35
1643627420000|2022-01-31 11:10:20|2551.76|2543.06|2551.63|2542.93|2551.82|2543.12|2551.49|2542.79|29
1643627430000|2022-01-31 11:10:30|2551.62|2542.92|2552.27|2543.57|2552.61|2543.91|2551.62|2542.92|12
1643627440000|2022-01-31 11:10:40|2552.2|2543.5|2550.98|2542.28|2552.28|2543.58|2550.98|2542.28|16
1643627450000|2022-01-31 11:10:50|2550.91|2542.21|2553.33|2544.63|2553.58|2544.88|2550.79|2542.09|35
1643627460000|2022-01-31 11:11:00|2553.61|2544.91|2553.33|2544.63|2553.64|2544.94|2552.73|2544.03|31
1643627470000|2022-01-31 11:11:10|2553.27|2544.57|2553.41|2544.71|2553.68|2544.98|2553.18|2544.48|31
1643627480000|2022-01-31 11:11:20|2553.28|2544.58|2551.81|2543.11|2553.59|2544.89|2551.79|2543.09|27
1643627490000|2022-01-31 11:11:30|2552|2543.3|2551.47|2542.77|2552.06|2543.36|2551.37|2542.67|27
1643627500000|2022-01-31 11:11:40|2551.53|2542.83|2551.78|2543.08|2552.11|2543.41|2551.53|2542.83|28
1643627510000|2022-01-31 11:11:50|2551.89|2543.19|2550.68|2541.98|2551.9|2543.2|2550.66|2541.96|28
1643627520000|2022-01-31 11:12:00|2550.67|2541.97|2551.42|2542.72|2551.42|2542.72|2550.66|2541.96|29
1643627530000|2022-01-31 11:12:10|2551.6|2542.9|2551.25|2542.55|2551.67|2542.97|2551.25|2542.55|22
1643627540000|2022-01-31 11:12:20|2551.24|2542.54|2552.39|2543.69|2552.39|2543.69|2550.61|2541.91|33
1643627550000|2022-01-31 11:12:30|2552.36|2543.66|2551.26|2542.56|2552.43|2543.73|2551.26|2542.56|31
1643627560000|2022-01-31 11:12:40|2551.32|2542.62|2551.19|2542.49|2551.44|2542.74|2551.19|2542.49|26
1643627570000|2022-01-31 11:12:50|2551.36|2542.66|2550.59|2541.89|2551.36|2542.66|2550.47|2541.77|27
1643627580000|2022-01-31 11:13:00|2550.88|2542.18|2550.94|2542.24|2551.26|2542.56|2550.56|2541.86|34
1643627590000|2022-01-31 11:13:10|2551.01|2542.31|2551.44|2542.74|2551.75|2543.05|2550.78|2542.08|32
1643627600000|2022-01-31 11:13:20|2551.58|2542.88|2551.26|2542.56|2551.71|2543.01|2551.26|2542.56|31
1643627610000|2022-01-31 11:13:30|2551.37|2542.67|2551.41|2542.71|2551.51|2542.81|2551.22|2542.52|22
1643627620000|2022-01-31 11:13:40|2551.33|2542.63|2551.96|2543.26|2552.16|2543.46|2551.33|2542.63|29
1643627630000|2022-01-31 11:13:50|2551.85|2543.15|2551.31|2542.61|2552.01|2543.31|2551.25|2542.55|19
1643627640000|2022-01-31 11:14:00|2551.5|2542.8|2551.4|2542.7|2551.6|2542.9|2551.31|2542.61|21
1643627650000|2022-01-31 11:14:10|2551.53|2542.83|2551.61|2542.91|2551.69|2542.99|2551.4|2542.7|20
1643627660000|2022-01-31 11:14:20|2551.56|2542.86|2551.41|2542.71|2551.67|2542.97|2551.26|2542.56|26
1643627670000|2022-01-31 11:14:30|2551.36|2542.66|2551.11|2542.41|2551.45|2542.75|2551.08|2542.38|30
1643627680000|2022-01-31 11:14:40|2551.31|2542.61|2551.12|2542.42|2551.34|2542.64|2551.05|2542.35|31
1643627690000|2022-01-31 11:14:50|2551.19|2542.49|2551.09|2542.39|2551.2|2542.5|2550.99|2542.29|22
1643627700000|2022-01-31 11:15:00|2551.08|2542.38|2551.03|2542.33|2551.28|2542.58|2550.9|2542.2|30
1643627710000|2022-01-31 11:15:10|2551.05|2542.35|2551.92|2543.22|2552.14|2543.44|2550.92|2542.22|26
1643627720000|2022-01-31 11:15:20|2552.07|2543.37|2551.56|2542.86|2552.07|2543.37|2551.03|2542.33|28
1643627730000|2022-01-31 11:15:30|2551.55|2542.85|2551.37|2542.67|2551.55|2542.85|2551.29|2542.59|17
1643627740000|2022-01-31 11:15:40|2551.38|2542.68|2551.37|2542.67|2551.49|2542.79|2551.36|2542.66|12
1643627750000|2022-01-31 11:15:50|2551.36|2542.66|2551.38|2542.68|2551.38|2542.68|2551.35|2542.65|4
1643627760000|2022-01-31 11:16:00|2551.37|2542.67|2552.52|2543.82|2553.07|2544.37|2551.37|2542.67|24
1643627770000|2022-01-31 11:16:10|2552.49|2543.79|2551.83|2543.13|2552.49|2543.79|2551.74|2543.04|15
1643627780000|2022-01-31 11:16:20|2551.84|2543.14|2551.81|2543.11|2552.01|2543.31|2551.69|2542.99|24
1643627790000|2022-01-31 11:16:30|2551.86|2543.16|2551.34|2542.64|2551.86|2543.16|2551.34|2542.64|29
1643627800000|2022-01-31 11:16:40|2551.35|2542.65|2551.61|2542.91|2551.74|2543.04|2551.24|2542.54|25
1643627810000|2022-01-31 11:16:50|2551.73|2543.03|2551.96|2543.26|2552.02|2543.32|2551.61|2542.91|25
1643627820000|2022-01-31 11:17:00|2551.89|2543.19|2552.21|2543.51|2552.26|2543.56|2551.82|2543.12|31
1643627830000|2022-01-31 11:17:10|2552.44|2543.74|2554.37|2545.67|2554.83|2546.13|2552.44|2543.74|31
1643627840000|2022-01-31 11:17:20|2553.97|2545.27|2554.09|2545.39|2554.61|2545.91|2553.97|2545.27|28
1643627850000|2022-01-31 11:17:30|2554.13|2545.43|2554.33|2545.63|2554.37|2545.67|2554.11|2545.41|25
1643627860000|2022-01-31 11:17:40|2554.32|2545.62|2554.04|2545.34|2554.33|2545.63|2554.01|2545.31|29
1643627870000|2022-01-31 11:17:50|2554.03|2545.33|2553.85|2545.15|2554.24|2545.54|2553.09|2544.39|22
1643627880000|2022-01-31 11:18:00|2553.92|2545.22|2554.15|2545.45|2554.24|2545.54|2553.81|2545.11|29
1643627890000|2022-01-31 11:18:10|2554.06|2545.36|2554.4|2545.7|2554.53|2545.83|2554.06|2545.36|27
1643627900000|2022-01-31 11:18:20|2554.35|2545.65|2554.32|2545.62|2554.36|2545.66|2554.23|2545.53|18
1643627910000|2022-01-31 11:18:30|2554.33|2545.63|2555.46|2546.76|2555.63|2546.93|2554.33|2545.63|30
1643627920000|2022-01-31 11:18:40|2555.47|2546.77|2555.64|2546.94|2555.72|2547.02|2555.21|2546.51|30
1643627930000|2022-01-31 11:18:50|2555.69|2546.99|2555.69|2546.99|2555.7|2547|2555.41|2546.71|26
1643627940000|2022-01-31 11:19:00|2555.73|2547.03|2555.11|2546.41|2555.73|2547.03|2555.1|2546.4|31
1643627950000|2022-01-31 11:19:10|2555.1|2546.4|2555.38|2546.68|2555.62|2546.92|2554.94|2546.24|25
1643627960000|2022-01-31 11:19:20|2555.35|2546.65|2555.52|2546.82|2555.86|2547.16|2555.35|2546.65|19
1643627970000|2022-01-31 11:19:30|2555.63|2546.93|2556.03|2547.33|2556.03|2547.33|2555.53|2546.83|18
1643627980000|2022-01-31 11:19:40|2555.6|2546.9|2554.43|2545.73|2555.62|2546.92|2554.43|2545.73|34
1643627990000|2022-01-31 11:19:50|2554.38|2545.68|2553.56|2544.86|2554.69|2545.99|2553.55|2544.85|32
1643628000000|2022-01-31 11:20:00|2553.71|2545.01|2553.83|2545.13|2553.92|2545.22|2553.63|2544.93|22
1643628010000|2022-01-31 11:20:10|2553.8|2545.1|2553.79|2545.09|2553.91|2545.21|2553.67|2544.97|13
1643628020000|2022-01-31 11:20:20|2553.8|2545.1|2554.22|2545.52|2554.48|2545.78|2553.78|2545.08|30
1643628030000|2022-01-31 11:20:30|2554.28|2545.58|2554.01|2545.31|2554.36|2545.66|2553.69|2544.99|27
1643628040000|2022-01-31 11:20:40|2554.02|2545.32|2554.24|2545.54|2554.44|2545.74|2553.8|2545.1|28
1643628050000|2022-01-31 11:20:50|2554.28|2545.58|2554.29|2545.59|2554.38|2545.68|2554.14|2545.44|25
1643628060000|2022-01-31 11:21:00|2554.2|2545.5|2556.6|2547.9|2556.71|2548.01|2554.14|2545.44|38
1643628070000|2022-01-31 11:21:10|2556.72|2548.02|2556.91|2548.21|2557.48|2548.78|2556.32|2547.62|32
1643628080000|2022-01-31 11:21:20|2556.86|2548.16|2555.4|2546.7|2556.94|2548.24|2555.11|2546.41|34
1643628090000|2022-01-31 11:21:30|2555.28|2546.58|2556.5|2547.8|2556.5|2547.8|2555.28|2546.58|27
1643628100000|2022-01-31 11:21:40|2556.38|2547.68|2556.24|2547.54|2556.39|2547.69|2556.2|2547.5|11
1643628110000|2022-01-31 11:21:50|2556.3|2547.6|2555.76|2547.06|2556.31|2547.61|2555.72|2547.02|11
1643628120000|2022-01-31 11:22:00|2555.8|2547.1|2555.46|2546.76|2555.81|2547.11|2555.04|2546.34|34
1643628130000|2022-01-31 11:22:10|2555.44|2546.74|2555.53|2546.83|2555.75|2547.05|2555.44|2546.74|21
1643628140000|2022-01-31 11:22:20|2555.52|2546.82|2555.88|2547.18|2556.69|2547.99|2555.52|2546.82|32
1643628150000|2022-01-31 11:22:30|2555.69|2546.99|2555.37|2546.67|2555.87|2547.17|2554.77|2546.07|34
1643628160000|2022-01-31 11:22:40|2555.41|2546.71|2554.48|2545.78|2555.49|2546.79|2554.24|2545.54|31
1643628170000|2022-01-31 11:22:50|2554.23|2545.53|2554.5|2545.8|2555.14|2546.44|2554.21|2545.51|34
1643628180000|2022-01-31 11:23:00|2554.48|2545.78|2554.84|2546.14|2554.96|2546.26|2554.34|2545.64|28
1643628190000|2022-01-31 11:23:10|2555.36|2546.66|2555.54|2546.84|2555.84|2547.14|2555.36|2546.66|31
1643628200000|2022-01-31 11:23:20|2555.42|2546.72|2555.13|2546.43|2555.57|2546.87|2555.07|2546.37|33
1643628210000|2022-01-31 11:23:30|2555.07|2546.37|2555.36|2546.66|2555.36|2546.66|2554.98|2546.28|27
1643628220000|2022-01-31 11:23:40|2555.26|2546.56|2555.12|2546.42|2555.26|2546.56|2554.98|2546.28|27
1643628230000|2022-01-31 11:23:50|2555.14|2546.44|2553.04|2544.34|2555.15|2546.45|2552.88|2544.18|26
1643628240000|2022-01-31 11:24:00|2552.56|2543.86|2552.82|2544.12|2552.89|2544.19|2552.42|2543.72|34
1643628250000|2022-01-31 11:24:10|2552.75|2544.05|2552.71|2544.01|2552.83|2544.13|2552.7|2544|16
1643628260000|2022-01-31 11:24:20|2552.73|2544.03|2552.62|2543.92|2552.91|2544.21|2552.62|2543.92|20
1643628270000|2022-01-31 11:24:30|2552.6|2543.9|2552.02|2543.32|2552.67|2543.97|2552|2543.3|18
1643628280000|2022-01-31 11:24:40|2552.04|2543.34|2551.96|2543.26|2552.15|2543.45|2551.96|2543.26|23
1643628290000|2022-01-31 11:24:50|2551.89|2543.19|2551.86|2543.16|2552.03|2543.33|2551.79|2543.09|18
1643628300000|2022-01-31 11:25:00|2551.77|2543.07|2551.08|2542.38|2551.92|2543.22|2550.28|2541.58|30
1643628310000|2022-01-31 11:25:10|2551.05|2542.35|2549.95|2541.25|2551.07|2542.37|2549.9|2541.2|35
1643628320000|2022-01-31 11:25:20|2549.78|2541.08|2549.71|2541.01|2549.78|2541.08|2547.95|2539.25|36
1643628330000|2022-01-31 11:25:30|2549.78|2541.08|2550.07|2541.37|2550.26|2541.56|2549.61|2540.91|35
1643628340000|2022-01-31 11:25:40|2549.96|2541.26|2548.35|2539.65|2550.15|2541.45|2548.35|2539.65|31
1643628350000|2022-01-31 11:25:50|2548.63|2539.93|2549.65|2540.95|2549.76|2541.06|2548.46|2539.76|33
1643628360000|2022-01-31 11:26:00|2549.5|2540.8|2550.92|2542.22|2550.92|2542.22|2548.82|2540.12|37
1643628370000|2022-01-31 11:26:10|2550.94|2542.24|2551.29|2542.59|2551.32|2542.62|2550.07|2541.37|38
1643628380000|2022-01-31 11:26:20|2551.28|2542.58|2550.97|2542.27|2551.33|2542.63|2550.82|2542.12|28
1643628390000|2022-01-31 11:26:30|2551|2542.3|2550.78|2542.08|2551.11|2542.41|2550.75|2542.05|20
1643628400000|2022-01-31 11:26:40|2550.9|2542.2|2550.75|2542.05|2550.9|2542.2|2550.18|2541.48|36
1643628410000|2022-01-31 11:26:50|2550.52|2541.82|2550.68|2541.98|2550.76|2542.06|2550.43|2541.73|33
1643628420000|2022-01-31 11:27:00|2550.58|2541.88|2549.73|2541.03|2550.6|2541.9|2549.73|2541.03|25
1643628430000|2022-01-31 11:27:10|2549.75|2541.05|2550.05|2541.35|2550.36|2541.66|2549.26|2540.56|26
1643628440000|2022-01-31 11:27:20|2550.27|2541.57|2549.98|2541.28|2550.32|2541.62|2549.97|2541.27|29
1643628450000|2022-01-31 11:27:30|2549.97|2541.27|2550.04|2541.34|2550.08|2541.38|2549.9|2541.2|18
1643628460000|2022-01-31 11:27:40|2550.07|2541.37|2549.54|2540.84|2550.19|2541.49|2549.35|2540.65|29
1643628470000|2022-01-31 11:27:50|2549.84|2541.14|2550.55|2541.85|2550.91|2542.21|2549.71|2541.01|34
1643628480000|2022-01-31 11:28:00|2550.54|2541.84|2549.83|2541.13|2550.81|2542.11|2549.5|2540.8|35
1643628490000|2022-01-31 11:28:10|2549.91|2541.21|2550.21|2541.51|2550.34|2541.64|2549.43|2540.73|37
1643628500000|2022-01-31 11:28:20|2550.29|2541.59|2550.18|2541.48|2550.47|2541.77|2549.97|2541.27|29
1643628510000|2022-01-31 11:28:30|2550.11|2541.41|2549.41|2540.71|2550.25|2541.55|2549.33|2540.63|34
1643628520000|2022-01-31 11:28:40|2549.31|2540.61|2549.47|2540.77|2549.47|2540.77|2548.37|2539.67|32
1643628530000|2022-01-31 11:28:50|2549.41|2540.71|2548.94|2540.24|2549.54|2540.84|2548.7|2540|34
1643628540000|2022-01-31 11:29:00|2548.99|2540.29|2549.51|2540.81|2549.6|2540.9|2548.92|2540.22|22
1643628550000|2022-01-31 11:29:10|2549.57|2540.87|2550.2|2541.5|2550.2|2541.5|2549.57|2540.87|15
1643628560000|2022-01-31 11:29:20|2550.19|2541.49|2549.27|2540.57|2550.19|2541.49|2549.27|2540.57|32
1643628570000|2022-01-31 11:29:30|2549.66|2540.96|2549.11|2540.41|2550.29|2541.59|2548.99|2540.29|33
1643628580000|2022-01-31 11:29:40|2549.28|2540.58|2550.14|2541.44|2550.24|2541.54|2549.28|2540.58|33
1643628590000|2022-01-31 11:29:50|2550.08|2541.38|2550.93|2542.23|2551.36|2542.66|2549.83|2541.13|38
1643628600000|2022-01-31 11:30:00|2550.76|2542.06|2549.56|2540.86|2551.1|2542.4|2549.36|2540.66|30
1643628610000|2022-01-31 11:30:10|2549.55|2540.85|2550.03|2541.33|2550.52|2541.82|2549.55|2540.85|36
1643628620000|2022-01-31 11:30:20|2550.05|2541.35|2550.38|2541.68|2550.38|2541.68|2548.93|2540.23|33
1643628630000|2022-01-31 11:30:30|2550.27|2541.57|2550.3|2541.6|2550.72|2542.02|2550.05|2541.35|33
1643628640000|2022-01-31 11:30:40|2550.18|2541.48|2549.85|2541.15|2550.2|2541.5|2549.33|2540.63|28
1643628650000|2022-01-31 11:30:50|2549.86|2541.16|2549.86|2541.16|2549.95|2541.25|2549.73|2541.03|15
1643628660000|2022-01-31 11:31:00|2549.85|2541.15|2550.08|2541.38|2550.08|2541.38|2549.6|2540.9|20
1643628670000|2022-01-31 11:31:10|2550.07|2541.37|2549.83|2541.13|2550.15|2541.45|2549.62|2540.92|22
1643628680000|2022-01-31 11:31:20|2549.84|2541.14|2548.11|2539.41|2549.97|2541.27|2548.06|2539.36|27
1643628690000|2022-01-31 11:31:30|2548.12|2539.42|2548.69|2539.99|2549.74|2541.04|2548.1|2539.4|37
1643628700000|2022-01-31 11:31:40|2548.71|2540.01|2548.56|2539.86|2548.92|2540.22|2548.52|2539.82|34
1643628710000|2022-01-31 11:31:50|2548.64|2539.94|2548.49|2539.79|2549.37|2540.67|2548.49|2539.79|36
1643628720000|2022-01-31 11:32:00|2548.48|2539.78|2548.71|2540.01|2548.86|2540.16|2548.4|2539.7|34
1643628730000|2022-01-31 11:32:10|2548.55|2539.85|2549.08|2540.38|2549.32|2540.62|2548.52|2539.82|23
1643628740000|2022-01-31 11:32:20|2548.52|2539.82|2548.13|2539.43|2548.52|2539.82|2548.03|2539.33|24
1643628750000|2022-01-31 11:32:30|2548.03|2539.33|2546.01|2537.31|2548.03|2539.33|2546.01|2537.31|33
1643628760000|2022-01-31 11:32:40|2546.09|2537.39|2545.13|2536.43|2546.48|2537.78|2544.9|2536.2|35
1643628770000|2022-01-31 11:32:50|2545.18|2536.48|2545.82|2537.12|2545.98|2537.28|2545.18|2536.48|31
1643628780000|2022-01-31 11:33:00|2545.81|2537.11|2545.67|2536.97|2545.88|2537.18|2545.35|2536.65|34
1643628790000|2022-01-31 11:33:10|2545.59|2536.89|2546|2537.3|2546.37|2537.67|2545.39|2536.69|37
1643628800000|2022-01-31 11:33:20|2545.9|2537.2|2545.77|2537.07|2546.38|2537.68|2545.71|2537.01|30
1643628810000|2022-01-31 11:33:30|2545.76|2537.06|2545.67|2536.97|2545.78|2537.08|2545.42|2536.72|32
1643628820000|2022-01-31 11:33:40|2545.68|2536.98|2545.04|2536.34|2545.75|2537.05|2544.99|2536.29|27
1643628830000|2022-01-31 11:33:50|2545.03|2536.33|2545.14|2536.44|2545.31|2536.61|2544.98|2536.28|28
1643628840000|2022-01-31 11:34:00|2545.06|2536.36|2546.58|2537.88|2546.91|2538.21|2545.05|2536.35|29
1643628850000|2022-01-31 11:34:10|2546.57|2537.87|2546.25|2537.55|2546.58|2537.88|2545.4|2536.7|34
1643628860000|2022-01-31 11:34:20|2546.29|2537.59|2545.49|2536.79|2546.34|2537.64|2545.37|2536.67|27
1643628870000|2022-01-31 11:34:30|2545.48|2536.78|2545.81|2537.11|2545.94|2537.24|2545.45|2536.75|32
1643628880000|2022-01-31 11:34:40|2545.87|2537.17|2546.17|2537.47|2546.2|2537.5|2545.81|2537.11|22
1643628890000|2022-01-31 11:34:50|2546.15|2537.45|2547.03|2538.33|2547.31|2538.61|2546.08|2537.38|34
1643628900000|2022-01-31 11:35:00|2547.14|2538.44|2546.54|2537.84|2547.14|2538.44|2546.35|2537.65|33
1643628910000|2022-01-31 11:35:10|2546.59|2537.89|2546.51|2537.81|2546.62|2537.92|2546.24|2537.54|24
1643628920000|2022-01-31 11:35:20|2546.37|2537.67|2546.4|2537.7|2546.71|2538.01|2546.26|2537.56|32
1643628930000|2022-01-31 11:35:30|2546.44|2537.74|2546.84|2538.14|2546.95|2538.25|2546.35|2537.65|27
1643628940000|2022-01-31 11:35:40|2546.87|2538.17|2546|2537.3|2546.96|2538.26|2545.99|2537.29|27
1643628950000|2022-01-31 11:35:50|2545.99|2537.29|2545.98|2537.28|2546.34|2537.64|2545.88|2537.18|21
1643628960000|2022-01-31 11:36:00|2545.99|2537.29|2546.11|2537.41|2546.55|2537.85|2545.99|2537.29|23
1643628970000|2022-01-31 11:36:10|2546.1|2537.4|2546.03|2537.33|2546.27|2537.57|2545.68|2536.98|32
1643628980000|2022-01-31 11:36:20|2546.02|2537.32|2545.87|2537.17|2546.02|2537.32|2545.86|2537.16|18
1643628990000|2022-01-31 11:36:30|2545.77|2537.07|2544.91|2536.21|2545.77|2537.07|2544.83|2536.13|27
1643629000000|2022-01-31 11:36:40|2544.93|2536.23|2544.34|2535.64|2545.05|2536.35|2544.01|2535.31|36
1643629010000|2022-01-31 11:36:50|2544.32|2535.62|2544.92|2536.22|2545.53|2536.83|2544.31|2535.61|34
1643629020000|2022-01-31 11:37:00|2544.87|2536.17|2544.65|2535.95|2544.94|2536.24|2544.15|2535.45|33
1643629030000|2022-01-31 11:37:10|2544.63|2535.93|2544.47|2535.77|2545.03|2536.33|2544.43|2535.73|35
1643629040000|2022-01-31 11:37:20|2544.42|2535.72|2544.51|2535.81|2544.55|2535.85|2544.42|2535.72|26
1643629050000|2022-01-31 11:37:30|2544.56|2535.86|2543.59|2534.89|2544.6|2535.9|2543.59|2534.89|25
1643629060000|2022-01-31 11:37:40|2543.57|2534.87|2543.09|2534.39|2543.77|2535.07|2543.09|2534.39|30
1643629070000|2022-01-31 11:37:50|2543.11|2534.41|2542.5|2533.8|2543.11|2534.41|2542.42|2533.72|34
1643629080000|2022-01-31 11:38:00|2542.47|2533.77|2542.21|2533.51|2542.79|2534.09|2541.81|2533.11|27
1643629090000|2022-01-31 11:38:10|2542.32|2533.62|2540.8|2532.1|2542.76|2534.06|2540.22|2531.52|38
1643629100000|2022-01-31 11:38:20|2540.71|2532.01|2539.24|2530.54|2541.21|2532.51|2539.2|2530.5|34
1643629110000|2022-01-31 11:38:30|2539.23|2530.53|2537.55|2528.85|2539.58|2530.88|2537.34|2528.64|35
1643629120000|2022-01-31 11:38:40|2537.65|2528.95|2538.57|2529.87|2538.57|2529.87|2537.32|2528.62|34
1643629130000|2022-01-31 11:38:50|2538.47|2529.77|2537.78|2529.08|2538.47|2529.77|2537.58|2528.88|36
1643629140000|2022-01-31 11:39:00|2537.77|2529.07|2537.35|2528.65|2537.83|2529.13|2537.1|2528.4|32
1643629150000|2022-01-31 11:39:10|2537.22|2528.52|2537.16|2528.46|2537.38|2528.68|2537.01|2528.31|26
1643629160000|2022-01-31 11:39:20|2536.86|2528.16|2537.2|2528.5|2537.2|2528.5|2536.52|2527.82|31
1643629170000|2022-01-31 11:39:30|2537.21|2528.51|2537.57|2528.87|2537.59|2528.89|2537.02|2528.32|28
1643629180000|2022-01-31 11:39:40|2537.25|2528.55|2538.13|2529.43|2538.19|2529.49|2537.11|2528.41|26
1643629190000|2022-01-31 11:39:50|2538.3|2529.6|2538.56|2529.86|2539.05|2530.35|2538|2529.3|30
1643629200000|2022-01-31 11:40:00|2538.3|2529.6|2538.81|2530.11|2539.23|2530.53|2538.3|2529.6|36
1643629210000|2022-01-31 11:40:10|2538.74|2530.04|2538.43|2529.73|2538.81|2530.11|2537.88|2529.18|32
1643629220000|2022-01-31 11:40:20|2538.5|2529.8|2537.82|2529.12|2538.5|2529.8|2537.57|2528.87|30
1643629230000|2022-01-31 11:40:30|2537.83|2529.13|2539.43|2530.73|2540.01|2531.31|2537.83|2529.13|37
1643629240000|2022-01-31 11:40:40|2539.41|2530.71|2538.03|2529.33|2539.41|2530.71|2537.77|2529.07|38
1643629250000|2022-01-31 11:40:50|2537.96|2529.26|2538.03|2529.33|2538.14|2529.44|2537.7|2529|29
1643629260000|2022-01-31 11:41:00|2537.96|2529.26|2538.41|2529.71|2538.49|2529.79|2537.89|2529.19|30
1643629270000|2022-01-31 11:41:10|2538.42|2529.72|2538.08|2529.38|2539.13|2530.43|2537.94|2529.24|36
1643629280000|2022-01-31 11:41:20|2537.96|2529.26|2538.17|2529.47|2538.2|2529.5|2537.81|2529.11|34
1643629290000|2022-01-31 11:41:30|2538.09|2529.39|2538.11|2529.41|2538.27|2529.57|2537.91|2529.21|30
1643629300000|2022-01-31 11:41:40|2538.15|2529.45|2538.07|2529.37|2538.15|2529.45|2537.99|2529.29|23
1643629310000|2022-01-31 11:41:50|2538.1|2529.4|2538.12|2529.42|2538.35|2529.65|2538.04|2529.34|30
1643629320000|2022-01-31 11:42:00|2538.13|2529.43|2538.18|2529.48|2538.25|2529.55|2538.05|2529.35|21
1643629330000|2022-01-31 11:42:10|2538.17|2529.47|2537.86|2529.16|2538.38|2529.68|2537.57|2528.87|31
1643629340000|2022-01-31 11:42:20|2537.93|2529.23|2537.66|2528.96|2538.02|2529.32|2537.46|2528.76|34
1643629350000|2022-01-31 11:42:30|2537.18|2528.48|2537.73|2529.03|2537.89|2529.19|2537.09|2528.39|28
1643629360000|2022-01-31 11:42:40|2537.69|2528.99|2537.51|2528.81|2537.83|2529.13|2537.46|2528.76|30
1643629370000|2022-01-31 11:42:50|2537.48|2528.78|2537.58|2528.88|2537.69|2528.99|2537.35|2528.65|26
1643629380000|2022-01-31 11:43:00|2537.61|2528.91|2537.19|2528.49|2537.66|2528.96|2536.95|2528.25|27
1643629390000|2022-01-31 11:43:10|2536.92|2528.22|2537.59|2528.89|2537.78|2529.08|2536.92|2528.22|32
1643629400000|2022-01-31 11:43:20|2537.63|2528.93|2537.28|2528.58|2537.63|2528.93|2536.99|2528.29|34
1643629410000|2022-01-31 11:43:30|2537.08|2528.38|2537.02|2528.32|2537.32|2528.62|2536.87|2528.17|31
1643629420000|2022-01-31 11:43:40|2537.03|2528.33|2537.07|2528.37|2537.25|2528.55|2536.89|2528.19|33
1643629430000|2022-01-31 11:43:50|2537.04|2528.34|2535.64|2526.94|2537.04|2528.34|2534.7|2526|38
1643629440000|2022-01-31 11:44:00|2535.67|2526.97|2534.17|2525.47|2535.96|2527.26|2534.17|2525.47|33
1643629450000|2022-01-31 11:44:10|2534.14|2525.44|2534.39|2525.69|2534.92|2526.22|2534.14|2525.44|33
1643629460000|2022-01-31 11:44:20|2534.4|2525.7|2533.61|2524.91|2534.58|2525.88|2533.61|2524.91|24
1643629470000|2022-01-31 11:44:30|2533.66|2524.96|2534.21|2525.51|2534.39|2525.69|2533.66|2524.96|35
1643629480000|2022-01-31 11:44:40|2534.02|2525.32|2534.12|2525.42|2534.38|2525.68|2533.66|2524.96|36
1643629490000|2022-01-31 11:44:50|2534.1|2525.4|2532.16|2523.46|2534.22|2525.52|2531.64|2522.94|33
1643629500000|2022-01-31 11:45:00|2531.9|2523.2|2533.15|2524.45|2533.15|2524.45|2530.78|2522.08|39
1643629510000|2022-01-31 11:45:10|2533.27|2524.57|2533.03|2524.33|2533.76|2525.06|2532.82|2524.12|36
1643629520000|2022-01-31 11:45:20|2532.92|2524.22|2533.99|2525.29|2533.99|2525.29|2532.76|2524.06|36
1643629530000|2022-01-31 11:45:30|2534.04|2525.34|2533.79|2525.09|2534.04|2525.34|2533.43|2524.73|29
1643629540000|2022-01-31 11:45:40|2533.85|2525.15|2533.75|2525.05|2534.08|2525.38|2533.65|2524.95|20
1643629550000|2022-01-31 11:45:50|2533.63|2524.93|2533.97|2525.27|2534.16|2525.46|2533.62|2524.92|20
1643629560000|2022-01-31 11:46:00|2533.98|2525.28|2535.22|2526.52|2535.37|2526.67|2533.93|2525.23|29
1643629570000|2022-01-31 11:46:10|2535.2|2526.5|2535.02|2526.32|2535.28|2526.58|2534.55|2525.85|30
1643629580000|2022-01-31 11:46:20|2535|2526.3|2533.51|2524.81|2535.63|2526.93|2533.51|2524.81|31
1643629590000|2022-01-31 11:46:30|2533.6|2524.9|2531.61|2522.91|2533.6|2524.9|2531.61|2522.91|34
1643629600000|2022-01-31 11:46:40|2531.73|2523.03|2531.85|2523.15|2531.85|2523.15|2530.5|2521.8|30
1643629610000|2022-01-31 11:46:50|2531.89|2523.19|2532.06|2523.36|2532.25|2523.55|2531.29|2522.59|31
1643629620000|2022-01-31 11:47:00|2532.08|2523.38|2532.41|2523.71|2532.45|2523.75|2531.9|2523.2|34
1643629630000|2022-01-31 11:47:10|2532.4|2523.7|2532.07|2523.37|2532.4|2523.7|2531.3|2522.6|36
1643629640000|2022-01-31 11:47:20|2532.13|2523.43|2531.93|2523.23|2532.17|2523.47|2531.43|2522.73|35
1643629650000|2022-01-31 11:47:30|2532.04|2523.34|2531.67|2522.97|2532.04|2523.34|2531.61|2522.91|23
1643629660000|2022-01-31 11:47:40|2531.7|2523|2530.95|2522.25|2531.76|2523.06|2530.6|2521.9|24
1643629670000|2022-01-31 11:47:50|2531.15|2522.45|2530.67|2521.97|2531.18|2522.48|2530.43|2521.73|26
1643629680000|2022-01-31 11:48:00|2530.73|2522.03|2530.47|2521.77|2530.89|2522.19|2530.47|2521.77|35
1643629690000|2022-01-31 11:48:10|2530.37|2521.67|2527.02|2518.32|2530.37|2521.67|2526.8|2518.1|37
1643629700000|2022-01-31 11:48:20|2527.32|2518.62|2526.6|2517.9|2527.95|2519.25|2526.41|2517.71|40
1643629710000|2022-01-31 11:48:30|2526.56|2517.86|2524.39|2515.69|2526.64|2517.94|2524.01|2515.31|39
1643629720000|2022-01-31 11:48:40|2524.34|2515.64|2524.85|2516.15|2525.19|2516.49|2524.08|2515.38|35
1643629730000|2022-01-31 11:48:50|2524.77|2516.07|2524.82|2516.12|2525.11|2516.41|2524.06|2515.36|38
1643629740000|2022-01-31 11:49:00|2524.9|2516.2|2525.33|2516.63|2526.09|2517.39|2524.46|2515.76|37
1643629750000|2022-01-31 11:49:10|2524.88|2516.18|2525.41|2516.71|2525.43|2516.73|2524.11|2515.41|33
1643629760000|2022-01-31 11:49:20|2525.11|2516.41|2525.03|2516.33|2525.76|2517.06|2524.65|2515.95|37
1643629770000|2022-01-31 11:49:30|2525.04|2516.34|2525.73|2517.03|2525.73|2517.03|2524.8|2516.1|36
1643629780000|2022-01-31 11:49:40|2525.72|2517.02|2525.89|2517.19|2526.94|2518.24|2525.53|2516.83|38
1643629790000|2022-01-31 11:49:50|2526.11|2517.41|2526.88|2518.18|2527.16|2518.46|2525.79|2517.09|37
1643629800000|2022-01-31 11:50:00|2526.83|2518.13|2528.27|2519.57|2528.3|2519.6|2526.83|2518.13|35
1643629810000|2022-01-31 11:50:10|2528.24|2519.54|2528.41|2519.71|2528.6|2519.9|2528.18|2519.48|35
1643629820000|2022-01-31 11:50:20|2528.38|2519.68|2527.87|2519.17|2528.38|2519.68|2527.56|2518.86|34
1643629830000|2022-01-31 11:50:30|2527.88|2519.18|2525.33|2516.63|2528.14|2519.44|2524.95|2516.25|37
1643629840000|2022-01-31 11:50:40|2525.23|2516.53|2524.7|2516|2525.27|2516.57|2524.31|2515.61|38
1643629850000|2022-01-31 11:50:50|2524.67|2515.97|2526.37|2517.67|2526.37|2517.67|2524.6|2515.9|34
1643629860000|2022-01-31 11:51:00|2526.47|2517.77|2526.08|2517.38|2526.81|2518.11|2525.69|2516.99|37
1643629870000|2022-01-31 11:51:10|2526.35|2517.65|2526.22|2517.52|2526.89|2518.19|2525.84|2517.14|38
1643629880000|2022-01-31 11:51:20|2526.17|2517.47|2526.02|2517.32|2526.17|2517.47|2525.09|2516.39|36
1643629890000|2022-01-31 11:51:30|2525.96|2517.26|2526.03|2517.33|2526.46|2517.76|2525.9|2517.2|35
1643629900000|2022-01-31 11:51:40|2526.08|2517.38|2525.67|2516.97|2526.11|2517.41|2525.2|2516.5|34
1643629910000|2022-01-31 11:51:50|2525.69|2516.99|2525.31|2516.61|2525.79|2517.09|2525.31|2516.61|28
1643629920000|2022-01-31 11:52:00|2525.28|2516.58|2525.39|2516.69|2525.94|2517.24|2525.28|2516.58|31
1643629930000|2022-01-31 11:52:10|2525.45|2516.75|2526.6|2517.9|2526.6|2517.9|2525.42|2516.72|29
1643629940000|2022-01-31 11:52:20|2526.61|2517.91|2527.35|2518.65|2527.37|2518.67|2526.44|2517.74|37
1643629950000|2022-01-31 11:52:30|2527.32|2518.62|2527.59|2518.89|2527.59|2518.89|2527.05|2518.35|34
1643629960000|2022-01-31 11:52:40|2527.36|2518.66|2527.82|2519.12|2527.82|2519.12|2527.09|2518.39|29
1643629970000|2022-01-31 11:52:50|2527.85|2519.15|2527.97|2519.27|2528.11|2519.41|2527.59|2518.89|31
1643629980000|2022-01-31 11:53:00|2528.12|2519.42|2528.27|2519.57|2528.27|2519.57|2527.21|2518.51|37
1643629990000|2022-01-31 11:53:10|2528.28|2519.58|2530.35|2521.65|2530.41|2521.71|2528.13|2519.43|37
1643630000000|2022-01-31 11:53:20|2530.38|2521.68|2530.17|2521.47|2530.56|2521.86|2528.81|2520.11|35
1643630010000|2022-01-31 11:53:30|2530.18|2521.48|2530.29|2521.59|2530.72|2522.02|2530.08|2521.38|34
1643630020000|2022-01-31 11:53:40|2530.24|2521.54|2530.12|2521.42|2530.54|2521.84|2530.11|2521.41|28
1643630030000|2022-01-31 11:53:50|2530.11|2521.41|2531.09|2522.39|2531.09|2522.39|2530.11|2521.41|25
1643630040000|2022-01-31 11:54:00|2530.93|2522.23|2530.58|2521.88|2531.33|2522.63|2530.58|2521.88|32
1643630050000|2022-01-31 11:54:10|2530.51|2521.81|2530.15|2521.45|2530.59|2521.89|2529.88|2521.18|29
1643630060000|2022-01-31 11:54:20|2529.82|2521.12|2530.89|2522.19|2530.89|2522.19|2529.82|2521.12|31
1643630070000|2022-01-31 11:54:30|2530.83|2522.13|2531.73|2523.03|2531.77|2523.07|2530.83|2522.13|36
1643630080000|2022-01-31 11:54:40|2531.95|2523.25|2531.57|2522.87|2531.95|2523.25|2531.33|2522.63|35
1643630090000|2022-01-31 11:54:50|2531.58|2522.88|2533.78|2525.08|2533.8|2525.1|2531.58|2522.88|37
1643630100000|2022-01-31 11:55:00|2533.62|2524.92|2539.43|2530.73|2539.43|2530.73|2533.31|2524.61|36
1643630110000|2022-01-31 11:55:10|2539.91|2531.21|2543.84|2535.14|2545.21|2536.51|2539.91|2531.21|39
1643630120000|2022-01-31 11:55:20|2543.58|2534.88|2543.28|2534.58|2543.76|2535.06|2541.03|2532.33|39
1643630130000|2022-01-31 11:55:30|2542.86|2534.16|2542.57|2533.87|2543.94|2535.24|2541.97|2533.27|35
1643630140000|2022-01-31 11:55:40|2542.31|2533.61|2543.21|2534.51|2543.24|2534.54|2542.09|2533.39|28
1643630150000|2022-01-31 11:55:50|2543.13|2534.43|2544.24|2535.54|2544.74|2536.04|2543.13|2534.43|33
1643630160000|2022-01-31 11:56:00|2544.25|2535.55|2549.76|2541.06|2549.79|2541.09|2544.25|2535.55|38
1643630170000|2022-01-31 11:56:10|2549.81|2541.11|2551.86|2543.16|2552.16|2543.46|2549.81|2541.11|40
1643630180000|2022-01-31 11:56:20|2552.1|2543.4|2556.01|2547.31|2557.97|2549.27|2551.53|2542.83|40
1643630190000|2022-01-31 11:56:30|2556|2547.3|2556.54|2547.84|2557.52|2548.82|2555.54|2546.84|38
1643630200000|2022-01-31 11:56:40|2556.69|2547.99|2559.49|2550.79|2559.76|2551.06|2556.08|2547.38|38
1643630210000|2022-01-31 11:56:50|2559.78|2551.08|2572.17|2563.47|2572.17|2563.47|2559.78|2551.08|40
1643630220000|2022-01-31 11:57:00|2573.45|2564.75|2571.96|2563.26|2574.41|2565.71|2571.03|2562.33|39
1643630230000|2022-01-31 11:57:10|2571.73|2563.03|2569.93|2561.23|2572.71|2564.01|2568.19|2559.49|39
1643630240000|2022-01-31 11:57:20|2570.09|2561.39|2567.61|2558.91|2570.62|2561.92|2567.61|2558.91|39
1643630250000|2022-01-31 11:57:30|2567.44|2558.74|2567.27|2558.57|2567.53|2558.83|2563.82|2555.12|39
1643630260000|2022-01-31 11:57:40|2567.19|2558.49|2565.62|2556.92|2567.21|2558.51|2565.43|2556.73|37
1643630270000|2022-01-31 11:57:50|2565.61|2556.91|2564.72|2556.02|2566.21|2557.51|2564.66|2555.96|38
1643630280000|2022-01-31 11:58:00|2564.73|2556.03|2565.21|2556.51|2565.57|2556.87|2564.04|2555.34|37
1643630290000|2022-01-31 11:58:10|2565.09|2556.39|2565.68|2556.98|2565.99|2557.29|2564.33|2555.63|37
1643630300000|2022-01-31 11:58:20|2565.73|2557.03|2566.33|2557.63|2566.69|2557.99|2565.18|2556.48|35
1643630310000|2022-01-31 11:58:30|2566.12|2557.42|2566.73|2558.03|2566.99|2558.29|2565.81|2557.11|37
1643630320000|2022-01-31 11:58:40|2566.74|2558.04|2568.39|2559.69|2568.4|2559.7|2566.26|2557.56|38
1643630330000|2022-01-31 11:58:50|2568.42|2559.72|2568.5|2559.8|2568.98|2560.28|2568.16|2559.46|37
1643630340000|2022-01-31 11:59:00|2568.52|2559.82|2568.83|2560.13|2568.85|2560.15|2568.01|2559.31|34
1643630350000|2022-01-31 11:59:10|2568.86|2560.16|2565.93|2557.23|2568.86|2560.16|2565.71|2557.01|36
1643630360000|2022-01-31 11:59:20|2565.92|2557.22|2565.1|2556.4|2566.01|2557.31|2564.6|2555.9|37
1643630370000|2022-01-31 11:59:30|2565.04|2556.34|2565.28|2556.58|2565.49|2556.79|2563.91|2555.21|35
1643630380000|2022-01-31 11:59:40|2565.43|2556.73|2565.01|2556.31|2565.45|2556.75|2564.68|2555.98|34
1643630390000|2022-01-31 11:59:50|2565.17|2556.47|2564.3|2555.6|2565.61|2556.91|2564.09|2555.39|36
1643630400000|2022-01-31 12:00:00|2564.26|2555.56|2565.24|2556.54|2565.63|2556.93|2563.95|2555.25|39
1643630410000|2022-01-31 12:00:10|2565.23|2556.53|2565.46|2556.76|2565.62|2556.92|2564.86|2556.16|33
1643630420000|2022-01-31 12:00:20|2565.62|2556.92|2565.56|2556.86|2565.95|2557.25|2565.13|2556.43|31
1643630430000|2022-01-31 12:00:30|2565.52|2556.82|2566.07|2557.37|2566.59|2557.89|2565.52|2556.82|28
1643630440000|2022-01-31 12:00:40|2565.99|2557.29|2569.08|2560.38|2569.12|2560.42|2565.95|2557.25|32
1643630450000|2022-01-31 12:00:50|2569.39|2560.69|2570.49|2561.79|2571.08|2562.38|2569.39|2560.69|38
1643630460000|2022-01-31 12:01:00|2570.85|2562.15|2569.54|2560.84|2571.05|2562.35|2569.54|2560.84|35
1643630470000|2022-01-31 12:01:10|2569.9|2561.2|2571.22|2562.52|2571.93|2563.23|2568.33|2559.63|37
1643630480000|2022-01-31 12:01:20|2571.42|2562.72|2571.28|2562.58|2571.91|2563.21|2570.03|2561.33|34
1643630490000|2022-01-31 12:01:30|2571.29|2562.59|2573.48|2564.78|2573.48|2564.78|2570.76|2562.06|37
1643630500000|2022-01-31 12:01:40|2573.83|2565.13|2574.57|2565.87|2577.24|2568.54|2573.83|2565.13|39
1643630510000|2022-01-31 12:01:50|2574.71|2566.01|2573.45|2564.75|2574.71|2566.01|2572.62|2563.92|38
1643630520000|2022-01-31 12:02:00|2573.54|2564.84|2573.55|2564.85|2573.55|2564.85|2572.44|2563.74|37
1643630530000|2022-01-31 12:02:10|2573.66|2564.96|2577.44|2568.74|2577.44|2568.74|2573.66|2564.96|36
1643630540000|2022-01-31 12:02:20|2577.47|2568.77|2574.84|2566.14|2577.55|2568.85|2574.58|2565.88|40
1643630550000|2022-01-31 12:02:30|2574.82|2566.12|2574.45|2565.75|2575.06|2566.36|2573.17|2564.47|38
1643630560000|2022-01-31 12:02:40|2574.41|2565.71|2574.17|2565.47|2574.41|2565.71|2573.27|2564.57|38
1643630570000|2022-01-31 12:02:50|2574.13|2565.43|2573.58|2564.88|2574.55|2565.85|2573.45|2564.75|37
1643630580000|2022-01-31 12:03:00|2573.59|2564.89|2572.28|2563.58|2573.59|2564.89|2571.7|2563|35
1643630590000|2022-01-31 12:03:10|2572.32|2563.62|2572.49|2563.79|2572.63|2563.93|2570.82|2562.12|38
1643630600000|2022-01-31 12:03:20|2572.47|2563.77|2570.87|2562.17|2572.47|2563.77|2570.75|2562.05|35
1643630610000|2022-01-31 12:03:30|2570.84|2562.14|2570.87|2562.17|2571.22|2562.52|2570.75|2562.05|30
1643630620000|2022-01-31 12:03:40|2570.92|2562.22|2571.49|2562.79|2571.52|2562.82|2570.84|2562.14|35
1643630630000|2022-01-31 12:03:50|2571.44|2562.74|2568.92|2560.22|2571.5|2562.8|2568.92|2560.22|39
1643630640000|2022-01-31 12:04:00|2568.91|2560.21|2566.98|2558.28|2569.5|2560.8|2566.98|2558.28|37
1643630650000|2022-01-31 12:04:10|2567.04|2558.34|2568.04|2559.34|2568.2|2559.5|2567.04|2558.34|34
1643630660000|2022-01-31 12:04:20|2568.09|2559.39|2567.48|2558.78|2568.36|2559.66|2567.47|2558.77|34
1643630670000|2022-01-31 12:04:30|2567.27|2558.57|2567.5|2558.8|2569|2560.3|2567.27|2558.57|37
1643630680000|2022-01-31 12:04:40|2567.47|2558.77|2566.32|2557.62|2567.51|2558.81|2565.64|2556.94|37
1643630690000|2022-01-31 12:04:50|2566.08|2557.38|2562.87|2554.17|2566.41|2557.71|2562.84|2554.14|38
1643630700000|2022-01-31 12:05:00|2562.89|2554.19|2562.27|2553.57|2562.89|2554.19|2560.8|2552.1|36
1643630710000|2022-01-31 12:05:10|2561.96|2553.26|2560.86|2552.16|2561.96|2553.26|2560.18|2551.48|40
1643630720000|2022-01-31 12:05:20|2560.93|2552.23|2562.32|2553.62|2562.79|2554.09|2560.93|2552.23|36
1643630730000|2022-01-31 12:05:30|2562.22|2553.52|2559.02|2550.32|2562.22|2553.52|2559.02|2550.32|39
1643630740000|2022-01-31 12:05:40|2558.73|2550.03|2558.27|2549.57|2558.9|2550.2|2557.31|2548.61|39
1643630750000|2022-01-31 12:05:50|2558.26|2549.56|2557.16|2548.46|2558.64|2549.94|2557.16|2548.46|39
1643630760000|2022-01-31 12:06:00|2557.3|2548.6|2558.03|2549.33|2558.03|2549.33|2556.96|2548.26|37
1643630770000|2022-01-31 12:06:10|2557.93|2549.23|2557.38|2548.68|2558.27|2549.57|2556.98|2548.28|39
1643630780000|2022-01-31 12:06:20|2557.53|2548.83|2559.94|2551.24|2560.08|2551.38|2557.24|2548.54|35
1643630790000|2022-01-31 12:06:30|2559.97|2551.27|2558.21|2549.51|2560.03|2551.33|2557.36|2548.66|36
1643630800000|2022-01-31 12:06:40|2558.14|2549.44|2557.59|2548.89|2558.66|2549.96|2557.44|2548.74|36
1643630810000|2022-01-31 12:06:50|2556.84|2548.14|2550.01|2541.31|2556.84|2548.14|2549.25|2540.55|39
1643630820000|2022-01-31 12:07:00|2549.78|2541.08|2545.07|2536.37|2550.09|2541.39|2545.07|2536.37|38
1643630830000|2022-01-31 12:07:10|2544.29|2535.59|2537.65|2528.95|2544.29|2535.59|2536.9|2528.2|40
1643630840000|2022-01-31 12:07:20|2537.19|2528.49|2530.78|2522.08|2537.46|2528.76|2530.74|2522.04|40
1643630850000|2022-01-31 12:07:30|2530.9|2522.2|2535.56|2526.86|2536.23|2527.53|2530.61|2521.91|39
1643630860000|2022-01-31 12:07:40|2535.96|2527.26|2536.93|2528.23|2536.93|2528.23|2535.14|2526.44|40
1643630870000|2022-01-31 12:07:50|2536.6|2527.9|2532.48|2523.78|2536.63|2527.93|2531.93|2523.23|40
1643630880000|2022-01-31 12:08:00|2532.61|2523.91|2534.62|2525.92|2534.73|2526.03|2532.04|2523.34|40
1643630890000|2022-01-31 12:08:10|2534.68|2525.98|2534.84|2526.14|2536.92|2528.22|2534.68|2525.98|38
1643630900000|2022-01-31 12:08:20|2534.85|2526.15|2534.81|2526.11|2535.11|2526.41|2533.69|2524.99|39
1643630910000|2022-01-31 12:08:30|2535|2526.3|2533.75|2525.05|2535.81|2527.11|2533.51|2524.81|39
1643630920000|2022-01-31 12:08:40|2533.63|2524.93|2534.71|2526.01|2535.05|2526.35|2533.62|2524.92|37
1643630930000|2022-01-31 12:08:50|2535.06|2526.36|2536.88|2528.18|2536.88|2528.18|2535.06|2526.36|38
1643630940000|2022-01-31 12:09:00|2536.86|2528.16|2533.88|2525.18|2536.86|2528.16|2533.72|2525.02|38
1643630950000|2022-01-31 12:09:10|2533.95|2525.25|2534.15|2525.45|2535.61|2526.91|2533.86|2525.16|39
1643630960000|2022-01-31 12:09:20|2534.46|2525.76|2535.15|2526.45|2535.3|2526.6|2534.19|2525.49|34
1643630970000|2022-01-31 12:09:30|2535.13|2526.43|2533.72|2525.02|2535.21|2526.51|2532.49|2523.79|39
1643630980000|2022-01-31 12:09:40|2534.29|2525.59|2533.29|2524.59|2535.61|2526.91|2533.22|2524.52|38
1643630990000|2022-01-31 12:09:50|2533.2|2524.5|2532.28|2523.58|2533.88|2525.18|2532.28|2523.58|34
1643631000000|2022-01-31 12:10:00|2532.26|2523.56|2535.72|2527.02|2535.94|2527.24|2532.18|2523.48|39
1643631010000|2022-01-31 12:10:10|2535.4|2526.7|2535.07|2526.37|2535.95|2527.25|2534.9|2526.2|39
1643631020000|2022-01-31 12:10:20|2535.2|2526.5|2535.13|2526.43|2536.05|2527.35|2535.02|2526.32|39
1643631030000|2022-01-31 12:10:30|2535.05|2526.35|2535.89|2527.19|2536.51|2527.81|2535.05|2526.35|33
1643631040000|2022-01-31 12:10:40|2535.9|2527.2|2534.24|2525.54|2536.39|2527.69|2534.24|2525.54|37
1643631050000|2022-01-31 12:10:50|2534.34|2525.64|2533.06|2524.36|2534.35|2525.65|2532.62|2523.92|38
1643631060000|2022-01-31 12:11:00|2532.94|2524.24|2533.83|2525.13|2533.83|2525.13|2531.95|2523.25|39
1643631070000|2022-01-31 12:11:10|2533.96|2525.26|2534.23|2525.53|2534.52|2525.82|2533.82|2525.12|39
1643631080000|2022-01-31 12:11:20|2534.02|2525.32|2533.98|2525.28|2534.45|2525.75|2533.77|2525.07|33
1643631090000|2022-01-31 12:11:30|2534|2525.3|2536.3|2527.6|2536.52|2527.82|2534|2525.3|36
1643631100000|2022-01-31 12:11:40|2536.37|2527.67|2536.32|2527.62|2536.88|2528.18|2536.17|2527.47|40
1643631110000|2022-01-31 12:11:50|2536.35|2527.65|2536.35|2527.65|2536.53|2527.83|2536.15|2527.45|38
1643631120000|2022-01-31 12:12:00|2536.43|2527.73|2536.48|2527.78|2536.7|2528|2535.54|2526.84|38
1643631130000|2022-01-31 12:12:10|2536.5|2527.8|2531.93|2523.23|2536.53|2527.83|2531.88|2523.18|38
1643631140000|2022-01-31 12:12:20|2531.84|2523.14|2533.31|2524.61|2533.42|2524.72|2531.84|2523.14|28
1643631150000|2022-01-31 12:12:30|2533.32|2524.62|2532.43|2523.73|2533.36|2524.66|2532.09|2523.39|38
1643631160000|2022-01-31 12:12:40|2532.42|2523.72|2532.93|2524.23|2533.1|2524.4|2532.05|2523.35|38
1643631170000|2022-01-31 12:12:50|2532.94|2524.24|2533.7|2525|2534.28|2525.58|2532.93|2524.23|35
1643631180000|2022-01-31 12:13:00|2533.62|2524.92|2532.5|2523.8|2533.79|2525.09|2532.27|2523.57|36
1643631190000|2022-01-31 12:13:10|2532.51|2523.81|2531.15|2522.45|2532.6|2523.9|2530.85|2522.15|37
1643631200000|2022-01-31 12:13:20|2531.09|2522.39|2530.58|2521.88|2531.09|2522.39|2530.32|2521.62|32
1643631210000|2022-01-31 12:13:30|2530.53|2521.83|2534.56|2525.86|2534.66|2525.96|2530.52|2521.82|40
1643631220000|2022-01-31 12:13:40|2534.76|2526.06|2533.38|2524.68|2535.04|2526.34|2533.13|2524.43|35
1643631230000|2022-01-31 12:13:50|2533.41|2524.71|2532.48|2523.78|2533.61|2524.91|2531.63|2522.93|39
1643631240000|2022-01-31 12:14:00|2532.74|2524.04|2533.94|2525.24|2534.36|2525.66|2532.52|2523.82|35
1643631250000|2022-01-31 12:14:10|2534.17|2525.47|2534.42|2525.72|2534.78|2526.08|2534.08|2525.38|35
1643631260000|2022-01-31 12:14:20|2534.43|2525.73|2531.79|2523.09|2534.62|2525.92|2531.79|2523.09|36
1643631270000|2022-01-31 12:14:30|2531.82|2523.12|2531.82|2523.12|2531.82|2523.12|2530.73|2522.03|37
1643631280000|2022-01-31 12:14:40|2531.64|2522.94|2532.6|2523.9|2532.6|2523.9|2531.44|2522.74|33
1643631290000|2022-01-31 12:14:50|2532.54|2523.84|2532.48|2523.78|2533.11|2524.41|2532.16|2523.46|36
1643631300000|2022-01-31 12:15:00|2532.36|2523.66|2531.84|2523.14|2532.5|2523.8|2531.4|2522.7|26
1643631310000|2022-01-31 12:15:10|2531.76|2523.06|2531.85|2523.15|2532.47|2523.77|2531.74|2523.04|36
1643631320000|2022-01-31 12:15:20|2531.7|2523|2529.07|2520.37|2531.7|2523|2529.07|2520.37|36
1643631330000|2022-01-31 12:15:30|2529.16|2520.46|2527.78|2519.08|2529.81|2521.11|2527.01|2518.31|39
1643631340000|2022-01-31 12:15:40|2528.37|2519.67|2525.35|2516.65|2529.68|2520.98|2525.21|2516.51|40
1643631350000|2022-01-31 12:15:50|2525.49|2516.79|2525.79|2517.09|2527.38|2518.68|2525.32|2516.62|37
1643631360000|2022-01-31 12:16:00|2526.1|2517.4|2528.65|2519.95|2528.65|2519.95|2526.1|2517.4|36
1643631370000|2022-01-31 12:16:10|2528.81|2520.11|2528.96|2520.26|2530.12|2521.42|2528.57|2519.87|35
1643631380000|2022-01-31 12:16:20|2528.97|2520.27|2529.09|2520.39|2529.5|2520.8|2528.89|2520.19|29
1643631390000|2022-01-31 12:16:30|2529.08|2520.38|2532.7|2524|2532.7|2524|2529.03|2520.33|35
1643631400000|2022-01-31 12:16:40|2532.81|2524.11|2532.61|2523.91|2533.71|2525.01|2532.42|2523.72|38
1643631410000|2022-01-31 12:16:50|2532.46|2523.76|2531.96|2523.26|2532.67|2523.97|2531.12|2522.42|34
1643631420000|2022-01-31 12:17:00|2532.12|2523.42|2532.13|2523.43|2532.44|2523.74|2531.57|2522.87|38
1643631430000|2022-01-31 12:17:10|2532.14|2523.44|2529.88|2521.18|2532.22|2523.52|2529.85|2521.15|36
1643631440000|2022-01-31 12:17:20|2530.06|2521.36|2530.63|2521.93|2530.63|2521.93|2528.78|2520.08|37
1643631450000|2022-01-31 12:17:30|2530.76|2522.06|2530.99|2522.29|2531.25|2522.55|2530.31|2521.61|36
1643631460000|2022-01-31 12:17:40|2531.02|2522.32|2530.86|2522.16|2532.05|2523.35|2530.6|2521.9|29
1643631470000|2022-01-31 12:17:50|2530.93|2522.23|2531.7|2523|2531.7|2523|2530.54|2521.84|37
1643631480000|2022-01-31 12:18:00|2531.72|2523.02|2530.72|2522.02|2531.92|2523.22|2530.57|2521.87|31
1643631490000|2022-01-31 12:18:10|2530.9|2522.2|2531.86|2523.16|2531.9|2523.2|2530.9|2522.2|27
1643631500000|2022-01-31 12:18:20|2531.75|2523.05|2530.69|2521.99|2531.78|2523.08|2530.69|2521.99|27
1643631510000|2022-01-31 12:18:30|2530.63|2521.93|2530.54|2521.84|2530.67|2521.97|2530.24|2521.54|32
1643631520000|2022-01-31 12:18:40|2530.57|2521.87|2531|2522.3|2531.17|2522.47|2530.36|2521.66|37
1643631530000|2022-01-31 12:18:50|2530.99|2522.29|2531.4|2522.7|2531.43|2522.73|2530.88|2522.18|35
1643631540000|2022-01-31 12:19:00|2531.41|2522.71|2530.79|2522.09|2532.04|2523.34|2530.37|2521.67|38
1643631550000|2022-01-31 12:19:10|2530.59|2521.89|2528.06|2519.36|2530.59|2521.89|2527.8|2519.1|38
1643631560000|2022-01-31 12:19:20|2527.95|2519.25|2527.1|2518.4|2528|2519.3|2525.77|2517.07|35
1643631570000|2022-01-31 12:19:30|2527.12|2518.42|2526.13|2517.43|2527.14|2518.44|2525.57|2516.87|37
1643631580000|2022-01-31 12:19:40|2525.6|2516.9|2527.19|2518.49|2527.19|2518.49|2525.6|2516.9|37
1643631590000|2022-01-31 12:19:50|2527.22|2518.52|2528.19|2519.49|2528.19|2519.49|2527.22|2518.52|34
1643631600000|2022-01-31 12:20:00|2528.49|2519.79|2527.22|2518.52|2529.01|2520.31|2526.96|2518.26|35
1643631610000|2022-01-31 12:20:10|2526.85|2518.15|2526.52|2517.82|2526.96|2518.26|2526.26|2517.56|36
1643631620000|2022-01-31 12:20:20|2526.56|2517.86|2526.77|2518.07|2527.32|2518.62|2526.51|2517.81|38
1643631630000|2022-01-31 12:20:30|2526.75|2518.05|2526.83|2518.13|2527.32|2518.62|2526.66|2517.96|40
1643631640000|2022-01-31 12:20:40|2526.76|2518.06|2526.77|2518.07|2527.5|2518.8|2526.18|2517.48|37
1643631650000|2022-01-31 12:20:50|2526.7|2518|2526.75|2518.05|2527.11|2518.41|2526.3|2517.6|34
1643631660000|2022-01-31 12:21:00|2526.71|2518.01|2524.93|2516.23|2526.85|2518.15|2524.55|2515.85|33
1643631670000|2022-01-31 12:21:10|2524.91|2516.21|2524.83|2516.13|2525.02|2516.32|2524.76|2516.06|32
1643631680000|2022-01-31 12:21:20|2524.85|2516.15|2525.22|2516.52|2525.6|2516.9|2524.82|2516.12|34
1643631690000|2022-01-31 12:21:30|2525.2|2516.5|2526.84|2518.14|2526.84|2518.14|2525.2|2516.5|36
1643631700000|2022-01-31 12:21:40|2526.83|2518.13|2527.69|2518.99|2528.5|2519.8|2526.8|2518.1|39
1643631710000|2022-01-31 12:21:50|2527.78|2519.08|2527.09|2518.39|2528.62|2519.92|2527.09|2518.39|36
1643631720000|2022-01-31 12:22:00|2527.15|2518.45|2527.42|2518.72|2527.7|2519|2526.6|2517.9|36
1643631730000|2022-01-31 12:22:10|2527.16|2518.46|2526.17|2517.47|2528.4|2519.7|2525.91|2517.21|34
1643631740000|2022-01-31 12:22:20|2526.32|2517.62|2526.16|2517.46|2526.7|2518|2525.71|2517.01|39
1643631750000|2022-01-31 12:22:30|2526.09|2517.39|2527.62|2518.92|2527.62|2518.92|2526.08|2517.38|37
1643631760000|2022-01-31 12:22:40|2527.72|2519.02|2526.96|2518.26|2528.15|2519.45|2526.73|2518.03|37
1643631770000|2022-01-31 12:22:50|2526.94|2518.24|2527.91|2519.21|2528.17|2519.47|2526.94|2518.24|36
1643631780000|2022-01-31 12:23:00|2527.75|2519.05|2526.37|2517.67|2527.77|2519.07|2526.31|2517.61|33
1643631790000|2022-01-31 12:23:10|2526.45|2517.75|2525.92|2517.22|2527.91|2519.21|2525.67|2516.97|38
1643631800000|2022-01-31 12:23:20|2525.94|2517.24|2525.74|2517.04|2526.57|2517.87|2525.35|2516.65|33
1643631810000|2022-01-31 12:23:30|2525.75|2517.05|2525.75|2517.05|2526.32|2517.62|2525.61|2516.91|36
1643631820000|2022-01-31 12:23:40|2525.81|2517.11|2525.77|2517.07|2526.53|2517.83|2525.41|2516.71|35
1643631830000|2022-01-31 12:23:50|2525.74|2517.04|2525.99|2517.29|2525.99|2517.29|2525.7|2517|34
1643631840000|2022-01-31 12:24:00|2526|2517.3|2525.57|2516.87|2526.1|2517.4|2525.33|2516.63|32
1643631850000|2022-01-31 12:24:10|2525.51|2516.81|2525.76|2517.06|2525.84|2517.14|2525.05|2516.35|29
1643631860000|2022-01-31 12:24:20|2525.75|2517.05|2527.44|2518.74|2527.5|2518.8|2525.63|2516.93|28
1643631870000|2022-01-31 12:24:30|2527.45|2518.75|2527.33|2518.63|2528.26|2519.56|2527.14|2518.44|35
1643631880000|2022-01-31 12:24:40|2527.31|2518.61|2527.71|2519.01|2527.71|2519.01|2526.79|2518.09|37
1643631890000|2022-01-31 12:24:50|2527.61|2518.91|2528.11|2519.41|2528.47|2519.77|2527.35|2518.65|39
1643631900000|2022-01-31 12:25:00|2528|2519.3|2528.26|2519.56|2528.37|2519.67|2527.47|2518.77|31
1643631910000|2022-01-31 12:25:10|2528.32|2519.62|2529.69|2520.99|2529.79|2521.09|2528.16|2519.46|32
1643631920000|2022-01-31 12:25:20|2529.73|2521.03|2530.04|2521.34|2530.47|2521.77|2529.57|2520.87|31
1643631930000|2022-01-31 12:25:30|2529.96|2521.26|2530.36|2521.66|2530.39|2521.69|2529.57|2520.87|29
1643631940000|2022-01-31 12:25:40|2530.33|2521.63|2531.03|2522.33|2531.03|2522.33|2530.11|2521.41|31
1643631950000|2022-01-31 12:25:50|2530.98|2522.28|2534.14|2525.44|2534.27|2525.57|2530.86|2522.16|38
1643631960000|2022-01-31 12:26:00|2534.08|2525.38|2536.68|2527.98|2537.24|2528.54|2534.02|2525.32|37
1643631970000|2022-01-31 12:26:10|2536.53|2527.83|2536.97|2528.27|2537.65|2528.95|2536.53|2527.83|37
1643631980000|2022-01-31 12:26:20|2536.96|2528.26|2536.62|2527.92|2536.96|2528.26|2535.9|2527.2|36
1643631990000|2022-01-31 12:26:30|2536.63|2527.93|2536.5|2527.8|2536.65|2527.95|2535.46|2526.76|39
1643632000000|2022-01-31 12:26:40|2536.09|2527.39|2533.74|2525.04|2536.09|2527.39|2533.69|2524.99|39
1643632010000|2022-01-31 12:26:50|2533.7|2525|2531.63|2522.93|2533.7|2525|2531.35|2522.65|39
1643632020000|2022-01-31 12:27:00|2531.77|2523.07|2534.12|2525.42|2534.12|2525.42|2531.67|2522.97|39
1643632030000|2022-01-31 12:27:10|2534.09|2525.39|2535.97|2527.27|2535.99|2527.29|2534|2525.3|37
1643632040000|2022-01-31 12:27:20|2536.12|2527.42|2536.84|2528.14|2537.19|2528.49|2536.12|2527.42|38
1643632050000|2022-01-31 12:27:30|2537|2528.3|2535.27|2526.57|2537.13|2528.43|2535.27|2526.57|37
1643632060000|2022-01-31 12:27:40|2535.24|2526.54|2536.23|2527.53|2536.41|2527.71|2534.84|2526.14|38
1643632070000|2022-01-31 12:27:50|2536.25|2527.55|2535.23|2526.53|2536.27|2527.57|2535.19|2526.49|31
1643632080000|2022-01-31 12:28:00|2535.34|2526.64|2533.81|2525.11|2535.62|2526.92|2533.46|2524.76|32
1643632090000|2022-01-31 12:28:10|2533.76|2525.06|2534.77|2526.07|2534.77|2526.07|2533.72|2525.02|23
1643632100000|2022-01-31 12:28:20|2534.72|2526.02|2535.79|2527.09|2535.92|2527.22|2534.57|2525.87|32
1643632110000|2022-01-31 12:28:30|2535.71|2527.01|2536.5|2527.8|2536.5|2527.8|2535.68|2526.98|23
1643632120000|2022-01-31 12:28:40|2536.49|2527.79|2536.31|2527.61|2536.55|2527.85|2536.28|2527.58|16
1643632130000|2022-01-31 12:28:50|2536.27|2527.57|2536.53|2527.83|2536.61|2527.91|2536.12|2527.42|29
1643632140000|2022-01-31 12:29:00|2536.58|2527.88|2536.42|2527.72|2536.62|2527.92|2536.23|2527.53|30
1643632150000|2022-01-31 12:29:10|2536.37|2527.67|2536.15|2527.45|2536.62|2527.92|2536.05|2527.35|27
1643632160000|2022-01-31 12:29:20|2536.2|2527.5|2536.94|2528.24|2537.48|2528.78|2536.15|2527.45|37
1643632170000|2022-01-31 12:29:30|2537.21|2528.51|2536.91|2528.21|2537.21|2528.51|2536.79|2528.09|34
1643632180000|2022-01-31 12:29:40|2537.03|2528.33|2536.64|2527.94|2537.07|2528.37|2536.53|2527.83|31
1643632190000|2022-01-31 12:29:50|2536.61|2527.91|2536.92|2528.22|2537.14|2528.44|2536.58|2527.88|37
1643632200000|2022-01-31 12:30:00|2536.83|2528.13|2535.41|2526.71|2536.83|2528.13|2535.22|2526.52|31
1643632210000|2022-01-31 12:30:10|2535.42|2526.72|2535.96|2527.26|2535.99|2527.29|2535.07|2526.37|35
1643632220000|2022-01-31 12:30:20|2535.97|2527.27|2537.53|2528.83|2537.72|2529.02|2535.62|2526.92|33
1643632230000|2022-01-31 12:30:30|2537.43|2528.73|2535.63|2526.93|2537.72|2529.02|2535.12|2526.42|36
1643632240000|2022-01-31 12:30:40|2535.72|2527.02|2535.2|2526.5|2536.06|2527.36|2535.11|2526.41|32
1643632250000|2022-01-31 12:30:50|2535.22|2526.52|2535.61|2526.91|2535.71|2527.01|2535.21|2526.51|33
1643632260000|2022-01-31 12:31:00|2535.63|2526.93|2535.73|2527.03|2535.8|2527.1|2535.56|2526.86|33
1643632270000|2022-01-31 12:31:10|2535.83|2527.13|2535.97|2527.27|2536.24|2527.54|2535.75|2527.05|35
1643632280000|2022-01-31 12:31:20|2535.88|2527.18|2534.41|2525.71|2536.02|2527.32|2534.41|2525.71|30
1643632290000|2022-01-31 12:31:30|2534.38|2525.68|2533.79|2525.09|2534.65|2525.95|2533.4|2524.7|38
1643632300000|2022-01-31 12:31:40|2533.9|2525.2|2533.96|2525.26|2534.08|2525.38|2533.54|2524.84|36
1643632310000|2022-01-31 12:31:50|2534.32|2525.62|2533.97|2525.27|2534.38|2525.68|2533.87|2525.17|34
1643632320000|2022-01-31 12:32:00|2533.98|2525.28|2534.99|2526.29|2535.01|2526.31|2533.98|2525.28|32
1643632330000|2022-01-31 12:32:10|2535.04|2526.34|2533.77|2525.07|2535.83|2527.13|2533.7|2525|39
1643632340000|2022-01-31 12:32:20|2533.83|2525.13|2531.82|2523.12|2533.86|2525.16|2531.67|2522.97|38
1643632350000|2022-01-31 12:32:30|2531.85|2523.15|2533.07|2524.37|2533.18|2524.48|2531.4|2522.7|38
1643632360000|2022-01-31 12:32:40|2532.83|2524.13|2533.63|2524.93|2533.68|2524.98|2532.56|2523.86|35
1643632370000|2022-01-31 12:32:50|2533.72|2525.02|2533.19|2524.49|2533.94|2525.24|2533.19|2524.49|30
1643632380000|2022-01-31 12:33:00|2533.56|2524.86|2533.95|2525.25|2533.95|2525.25|2533.51|2524.81|34
1643632390000|2022-01-31 12:33:10|2534.12|2525.42|2533.87|2525.17|2534.22|2525.52|2533.83|2525.13|33
1643632400000|2022-01-31 12:33:20|2533.86|2525.16|2534.03|2525.33|2534.14|2525.44|2533.86|2525.16|27
1643632410000|2022-01-31 12:33:30|2534.14|2525.44|2534.11|2525.41|2534.25|2525.55|2534.01|2525.31|27
1643632420000|2022-01-31 12:33:40|2534.14|2525.44|2534.02|2525.32|2534.2|2525.5|2533.91|2525.21|27
1643632430000|2022-01-31 12:33:50|2534.01|2525.31|2533.35|2524.65|2534.01|2525.31|2533.08|2524.38|28
1643632440000|2022-01-31 12:34:00|2533.47|2524.77|2533.79|2525.09|2534.48|2525.78|2533.37|2524.67|32
1643632450000|2022-01-31 12:34:10|2533.65|2524.95|2534.13|2525.43|2534.25|2525.55|2533.63|2524.93|33
1643632460000|2022-01-31 12:34:20|2534.36|2525.66|2537.2|2528.5|2537.2|2528.5|2534.36|2525.66|36
1643632470000|2022-01-31 12:34:30|2537.59|2528.89|2544.52|2535.82|2544.63|2535.93|2537.3|2528.6|40
1643632480000|2022-01-31 12:34:40|2544.45|2535.75|2543.61|2534.91|2544.45|2535.75|2543.23|2534.53|38
1643632490000|2022-01-31 12:34:50|2543.69|2534.99|2543.92|2535.22|2544.58|2535.88|2543.54|2534.84|37
1643632500000|2022-01-31 12:35:00|2544|2535.3|2542.77|2534.07|2544.09|2535.39|2542.22|2533.52|35
1643632510000|2022-01-31 12:35:10|2542.86|2534.16|2543.64|2534.94|2543.65|2534.95|2542.3|2533.6|39
1643632520000|2022-01-31 12:35:20|2543.61|2534.91|2543.97|2535.27|2543.97|2535.27|2543.05|2534.35|38
1643632530000|2022-01-31 12:35:30|2544.08|2535.38|2549.46|2540.76|2550.12|2541.42|2544.02|2535.32|37
1643632540000|2022-01-31 12:35:40|2549.43|2540.73|2547.17|2538.47|2549.56|2540.86|2547.17|2538.47|40
1643632550000|2022-01-31 12:35:50|2547.05|2538.35|2545.55|2536.85|2547.24|2538.54|2545.08|2536.38|38
1643632560000|2022-01-31 12:36:00|2545.48|2536.78|2545.54|2536.84|2546.83|2538.13|2545.1|2536.4|37
1643632570000|2022-01-31 12:36:10|2545.37|2536.67|2546.56|2537.86|2546.75|2538.05|2545.31|2536.61|35
1643632580000|2022-01-31 12:36:20|2546.57|2537.87|2546.98|2538.28|2547.31|2538.61|2546.57|2537.87|39
1643632590000|2022-01-31 12:36:30|2546.94|2538.24|2543.27|2534.57|2547|2538.3|2543.21|2534.51|37
1643632600000|2022-01-31 12:36:40|2543.29|2534.59|2542.64|2533.94|2543.36|2534.66|2541.88|2533.18|37
1643632610000|2022-01-31 12:36:50|2542.45|2533.75|2543.13|2534.43|2543.31|2534.61|2542.33|2533.63|38
1643632620000|2022-01-31 12:37:00|2543.12|2534.42|2541.35|2532.65|2543.12|2534.42|2541.22|2532.52|37
1643632630000|2022-01-31 12:37:10|2541.83|2533.13|2541.31|2532.61|2542.06|2533.36|2541.31|2532.61|36
1643632640000|2022-01-31 12:37:20|2541.34|2532.64|2540.91|2532.21|2541.36|2532.66|2540.44|2531.74|34
1643632650000|2022-01-31 12:37:30|2540.95|2532.25|2540.93|2532.23|2541.25|2532.55|2540.81|2532.11|34
1643632660000|2022-01-31 12:37:40|2540.88|2532.18|2541.27|2532.57|2541.84|2533.14|2540.85|2532.15|40
1643632670000|2022-01-31 12:37:50|2541.01|2532.31|2538.98|2530.28|2541.19|2532.49|2538.95|2530.25|39
1643632680000|2022-01-31 12:38:00|2539.05|2530.35|2540.1|2531.4|2540.1|2531.4|2539.05|2530.35|37
1643632690000|2022-01-31 12:38:10|2540.34|2531.64|2541.03|2532.33|2541.37|2532.67|2540.34|2531.64|37
1643632700000|2022-01-31 12:38:20|2541.05|2532.35|2540.96|2532.26|2541.12|2532.42|2540.35|2531.65|35
1643632710000|2022-01-31 12:38:30|2541.1|2532.4|2539.71|2531.01|2541.1|2532.4|2539.71|2531.01|34
1643632720000|2022-01-31 12:38:40|2539.74|2531.04|2539.67|2530.97|2540.09|2531.39|2539.24|2530.54|35
1643632730000|2022-01-31 12:38:50|2539.42|2530.72|2539.08|2530.38|2539.67|2530.97|2538.91|2530.21|27
1643632740000|2022-01-31 12:39:00|2539.07|2530.37|2539.08|2530.38|2539.9|2531.2|2539.01|2530.31|28
1643632750000|2022-01-31 12:39:10|2539.16|2530.46|2540.08|2531.38|2540.16|2531.46|2539.15|2530.45|30
1643632760000|2022-01-31 12:39:20|2540.25|2531.55|2539.96|2531.26|2541.27|2532.57|2539.95|2531.25|32
1643632770000|2022-01-31 12:39:30|2539.97|2531.27|2537.66|2528.96|2539.97|2531.27|2537.57|2528.87|31
1643632780000|2022-01-31 12:39:40|2537.64|2528.94|2536.95|2528.25|2537.64|2528.94|2536.32|2527.62|37
1643632790000|2022-01-31 12:39:50|2536.96|2528.26|2535.91|2527.21|2536.96|2528.26|2535.8|2527.1|29
1643632800000|2022-01-31 12:40:00|2535.9|2527.2|2535.95|2527.25|2536.29|2527.59|2535.19|2526.49|40
1643632810000|2022-01-31 12:40:10|2535.98|2527.28|2536.66|2527.96|2537.3|2528.6|2535.89|2527.19|36
1643632820000|2022-01-31 12:40:20|2537.02|2528.32|2536.57|2527.87|2537.3|2528.6|2535.74|2527.04|39
1643632830000|2022-01-31 12:40:30|2536.39|2527.69|2536.48|2527.78|2537.34|2528.64|2536.39|2527.69|38
1643632840000|2022-01-31 12:40:40|2536.46|2527.76|2537.05|2528.35|2537.48|2528.78|2536.45|2527.75|38
1643632850000|2022-01-31 12:40:50|2536.92|2528.22|2536.3|2527.6|2536.92|2528.22|2535.62|2526.92|40
1643632860000|2022-01-31 12:41:00|2536.44|2527.74|2536.06|2527.36|2536.78|2528.08|2536.01|2527.31|30
1643632870000|2022-01-31 12:41:10|2536.02|2527.32|2534.47|2525.77|2536.37|2527.67|2534.47|2525.77|33
1643632880000|2022-01-31 12:41:20|2534.46|2525.76|2534.91|2526.21|2535.12|2526.42|2534.39|2525.69|26
1643632890000|2022-01-31 12:41:30|2534.92|2526.22|2535.44|2526.74|2535.61|2526.91|2534.92|2526.22|31
1643632900000|2022-01-31 12:41:40|2535.43|2526.73|2535.53|2526.83|2535.65|2526.95|2534.85|2526.15|28
1643632910000|2022-01-31 12:41:50|2535.51|2526.81|2536.51|2527.81|2536.57|2527.87|2535.42|2526.72|34
1643632920000|2022-01-31 12:42:00|2536.58|2527.88|2535.49|2526.79|2537.28|2528.58|2535.49|2526.79|36
1643632930000|2022-01-31 12:42:10|2535.5|2526.8|2536.4|2527.7|2536.69|2527.99|2535.23|2526.53|35
1643632940000|2022-01-31 12:42:20|2536.74|2528.04|2535.98|2527.28|2536.82|2528.12|2535.98|2527.28|35
1643632950000|2022-01-31 12:42:30|2536.18|2527.48|2536.08|2527.38|2537.06|2528.36|2535.99|2527.29|31
1643632960000|2022-01-31 12:42:40|2535.98|2527.28|2534.79|2526.09|2536.22|2527.52|2534.79|2526.09|27
1643632970000|2022-01-31 12:42:50|2534.77|2526.07|2534.6|2525.9|2534.77|2526.07|2533.98|2525.28|33
1643632980000|2022-01-31 12:43:00|2534.57|2525.87|2534.83|2526.13|2535.01|2526.31|2534.57|2525.87|17
1643632990000|2022-01-31 12:43:10|2534.68|2525.98|2533.16|2524.46|2536.68|2527.98|2533.16|2524.46|32
1643633000000|2022-01-31 12:43:20|2533.61|2524.91|2534.45|2525.75|2534.45|2525.75|2532.77|2524.07|34
1643633010000|2022-01-31 12:43:30|2533.98|2525.28|2534.19|2525.49|2534.72|2526.02|2533.72|2525.02|32
1643633020000|2022-01-31 12:43:40|2534.4|2525.7|2533.61|2524.91|2534.76|2526.06|2533.38|2524.68|36
1643633030000|2022-01-31 12:43:50|2533.6|2524.9|2534.99|2526.29|2535.05|2526.35|2533.35|2524.65|37
1643633040000|2022-01-31 12:44:00|2535.03|2526.33|2534.32|2525.62|2535.92|2527.22|2534.32|2525.62|37
1643633050000|2022-01-31 12:44:10|2534.41|2525.71|2534.44|2525.74|2535.18|2526.48|2534.09|2525.39|37
1643633060000|2022-01-31 12:44:20|2534.45|2525.75|2533.78|2525.08|2534.58|2525.88|2533.73|2525.03|37
1643633070000|2022-01-31 12:44:30|2533.77|2525.07|2534.15|2525.45|2534.44|2525.74|2533.75|2525.05|29
1643633080000|2022-01-31 12:44:40|2534.18|2525.48|2534.37|2525.67|2534.37|2525.67|2533.64|2524.94|30
1643633090000|2022-01-31 12:44:50|2534.42|2525.72|2534.06|2525.36|2534.77|2526.07|2534.06|2525.36|25
1643633100000|2022-01-31 12:45:00|2534.05|2525.35|2534.23|2525.53|2534.58|2525.88|2533.3|2524.6|30
1643633110000|2022-01-31 12:45:10|2534.18|2525.48|2533.43|2524.73|2534.18|2525.48|2533.24|2524.54|35
1643633120000|2022-01-31 12:45:20|2533.48|2524.78|2533.4|2524.7|2533.6|2524.9|2533.09|2524.39|34
1643633130000|2022-01-31 12:45:30|2533.62|2524.92|2534.48|2525.78|2534.6|2525.9|2533.44|2524.74|34
1643633140000|2022-01-31 12:45:40|2534.54|2525.84|2533.73|2525.03|2534.54|2525.84|2533.47|2524.77|34
1643633150000|2022-01-31 12:45:50|2533.76|2525.06|2535.78|2527.08|2536|2527.3|2533.56|2524.86|36
1643633160000|2022-01-31 12:46:00|2536.28|2527.58|2536.67|2527.97|2536.86|2528.16|2535.7|2527|31
1643633170000|2022-01-31 12:46:10|2536.62|2527.92|2535.88|2527.18|2536.79|2528.09|2535.88|2527.18|27
1643633180000|2022-01-31 12:46:20|2536.7|2528|2537.19|2528.49|2537.33|2528.63|2536.25|2527.55|28
1643633190000|2022-01-31 12:46:30|2537.2|2528.5|2538.25|2529.55|2538.35|2529.65|2536.95|2528.25|30
1643633200000|2022-01-31 12:46:40|2538.1|2529.4|2538.46|2529.76|2538.87|2530.17|2538.03|2529.33|31
1643633210000|2022-01-31 12:46:50|2538.3|2529.6|2537.73|2529.03|2538.57|2529.87|2537.55|2528.85|34
1643633220000|2022-01-31 12:47:00|2537.87|2529.17|2539.41|2530.71|2539.42|2530.72|2537.72|2529.02|35
1643633230000|2022-01-31 12:47:10|2539.53|2530.83|2538.74|2530.04|2539.75|2531.05|2538.59|2529.89|32
1643633240000|2022-01-31 12:47:20|2538.61|2529.91|2538.58|2529.88|2539.07|2530.37|2538.34|2529.64|37
1643633250000|2022-01-31 12:47:30|2538.57|2529.87|2538.52|2529.82|2538.72|2530.02|2538.18|2529.48|34
1643633260000|2022-01-31 12:47:40|2538.76|2530.06|2540.82|2532.12|2541.26|2532.56|2538.76|2530.06|38
1643633270000|2022-01-31 12:47:50|2541.02|2532.32|2541.57|2532.87|2542.33|2533.63|2540.92|2532.22|40
1643633280000|2022-01-31 12:48:00|2542.08|2533.38|2541.27|2532.57|2542.36|2533.66|2541.27|2532.57|30
1643633290000|2022-01-31 12:48:10|2541.47|2532.77|2541.05|2532.35|2541.47|2532.77|2540.7|2532|36
1643633300000|2022-01-31 12:48:20|2541.09|2532.39|2541.37|2532.67|2541.76|2533.06|2541.09|2532.39|36
1643633310000|2022-01-31 12:48:30|2541.14|2532.44|2541.89|2533.19|2542.09|2533.39|2540.64|2531.94|29
1643633320000|2022-01-31 12:48:40|2541.85|2533.15|2541.77|2533.07|2542.04|2533.34|2541.53|2532.83|36
1643633330000|2022-01-31 12:48:50|2541.7|2533|2541.94|2533.24|2542.06|2533.36|2541.57|2532.87|35
1643633340000|2022-01-31 12:49:00|2541.9|2533.2|2541.74|2533.04|2542|2533.3|2541.22|2532.52|35
1643633350000|2022-01-31 12:49:10|2541.75|2533.05|2541.11|2532.41|2542.21|2533.51|2540.61|2531.91|32
1643633360000|2022-01-31 12:49:20|2541|2532.3|2541.39|2532.69|2541.62|2532.92|2540.94|2532.24|35
1643633370000|2022-01-31 12:49:30|2541.5|2532.8|2540.96|2532.26|2541.69|2532.99|2540.84|2532.14|32
1643633380000|2022-01-31 12:49:40|2541.07|2532.37|2541.58|2532.88|2542.22|2533.52|2541.07|2532.37|35
1643633390000|2022-01-31 12:49:50|2541.7|2533|2541.13|2532.43|2541.83|2533.13|2540.65|2531.95|30
1643633400000|2022-01-31 12:50:00|2541.01|2532.31|2540.53|2531.83|2541.19|2532.49|2540.42|2531.72|32
1643633410000|2022-01-31 12:50:10|2540.35|2531.65|2539.92|2531.22|2540.78|2532.08|2539.24|2530.54|30
1643633420000|2022-01-31 12:50:20|2539.89|2531.19|2539.33|2530.63|2540.25|2531.55|2539.3|2530.6|29
1643633430000|2022-01-31 12:50:30|2539.32|2530.62|2539.23|2530.53|2539.32|2530.62|2538.98|2530.28|20
1643633440000|2022-01-31 12:50:40|2539.15|2530.45|2539.14|2530.44|2539.51|2530.81|2539.01|2530.31|24
1643633450000|2022-01-31 12:50:50|2539.29|2530.59|2539.46|2530.76|2539.62|2530.92|2539.27|2530.57|29
1643633460000|2022-01-31 12:51:00|2539.16|2530.46|2540.59|2531.89|2540.61|2531.91|2538.81|2530.11|38
1643633470000|2022-01-31 12:51:10|2540.44|2531.74|2540.17|2531.47|2540.44|2531.74|2539.5|2530.8|36
1643633480000|2022-01-31 12:51:20|2540.23|2531.53|2539.61|2530.91|2540.23|2531.53|2539.16|2530.46|33
1643633490000|2022-01-31 12:51:30|2539.52|2530.82|2539.64|2530.94|2539.74|2531.04|2538.65|2529.95|36
1643633500000|2022-01-31 12:51:40|2539.66|2530.96|2539.74|2531.04|2540.37|2531.67|2539.53|2530.83|34
1643633510000|2022-01-31 12:51:50|2539.73|2531.03|2539.79|2531.09|2539.89|2531.19|2539.6|2530.9|24
1643633520000|2022-01-31 12:52:00|2539.78|2531.08|2540.93|2532.23|2541.03|2532.33|2539.6|2530.9|31
1643633530000|2022-01-31 12:52:10|2540.94|2532.24|2540.85|2532.15|2541.07|2532.37|2540.68|2531.98|24
1643633540000|2022-01-31 12:52:20|2540.94|2532.24|2541.9|2533.2|2542.17|2533.47|2540.73|2532.03|30
1643633550000|2022-01-31 12:52:30|2541.95|2533.25|2542.54|2533.84|2542.56|2533.86|2541.94|2533.24|23
1643633560000|2022-01-31 12:52:40|2542.51|2533.81|2541.71|2533.01|2542.52|2533.82|2541.15|2532.45|36
1643633570000|2022-01-31 12:52:50|2542|2533.3|2542|2533.3|2542.2|2533.5|2541.42|2532.72|35
1643633580000|2022-01-31 12:53:00|2542.07|2533.37|2541.59|2532.89|2542.1|2533.4|2540.7|2532|35
1643633590000|2022-01-31 12:53:10|2541.9|2533.2|2541.4|2532.7|2542.03|2533.33|2541.18|2532.48|34
1643633600000|2022-01-31 12:53:20|2541.37|2532.67|2540.75|2532.05|2541.83|2533.13|2540.73|2532.03|32
1643633610000|2022-01-31 12:53:30|2540.76|2532.06|2541.69|2532.99|2541.69|2532.99|2540.56|2531.86|30
1643633620000|2022-01-31 12:53:40|2541.85|2533.15|2541.85|2533.15|2541.89|2533.19|2541.71|2533.01|25
1643633630000|2022-01-31 12:53:50|2541.92|2533.22|2542.76|2534.06|2542.84|2534.14|2541.92|2533.22|24
1643633640000|2022-01-31 12:54:00|2542.89|2534.19|2543.41|2534.71|2543.49|2534.79|2542.4|2533.7|36
1643633650000|2022-01-31 12:54:10|2543.5|2534.8|2542.55|2533.85|2543.5|2534.8|2542.5|2533.8|38
1643633660000|2022-01-31 12:54:20|2542.3|2533.6|2541.92|2533.22|2542.34|2533.64|2541.54|2532.84|38
1643633670000|2022-01-31 12:54:30|2541.83|2533.13|2543.05|2534.35|2543.52|2534.82|2541.79|2533.09|31
1643633680000|2022-01-31 12:54:40|2542.95|2534.25|2543.55|2534.85|2543.64|2534.94|2542.94|2534.24|30
1643633690000|2022-01-31 12:54:50|2543.8|2535.1|2544.48|2535.78|2544.65|2535.95|2543.42|2534.72|29
1643633700000|2022-01-31 12:55:00|2544.49|2535.79|2545.17|2536.47|2545.42|2536.72|2544.49|2535.79|34
1643633710000|2022-01-31 12:55:10|2545.32|2536.62|2542.99|2534.29|2545.32|2536.62|2542.98|2534.28|40
1643633720000|2022-01-31 12:55:20|2542.96|2534.26|2543.98|2535.28|2544.01|2535.31|2542.92|2534.22|33
1643633730000|2022-01-31 12:55:30|2544.18|2535.48|2544.11|2535.41|2544.6|2535.9|2543.84|2535.14|32
1643633740000|2022-01-31 12:55:40|2544.38|2535.68|2544.53|2535.83|2544.93|2536.23|2544.12|2535.42|32
1643633750000|2022-01-31 12:55:50|2544.52|2535.82|2544.13|2535.43|2544.63|2535.93|2544|2535.3|27
1643633760000|2022-01-31 12:56:00|2544.11|2535.41|2543.1|2534.4|2544.11|2535.41|2543.1|2534.4|33
1643633770000|2022-01-31 12:56:10|2542.88|2534.18|2544.66|2535.96|2544.66|2535.96|2542.88|2534.18|34
1643633780000|2022-01-31 12:56:20|2544.42|2535.72|2544.06|2535.36|2544.69|2535.99|2543.98|2535.28|27
1643633790000|2022-01-31 12:56:30|2544.32|2535.62|2545.26|2536.56|2546.47|2537.77|2544.32|2535.62|23
1643633800000|2022-01-31 12:56:40|2545.22|2536.52|2544.25|2535.55|2545.59|2536.89|2544.25|2535.55|26
1643633810000|2022-01-31 12:56:50|2544.31|2535.61|2544.35|2535.65|2544.56|2535.86|2544.07|2535.37|32
1643633820000|2022-01-31 12:57:00|2544.41|2535.71|2544.31|2535.61|2544.41|2535.71|2543.74|2535.04|16
1643633830000|2022-01-31 12:57:10|2544.26|2535.56|2543.4|2534.7|2544.35|2535.65|2543.28|2534.58|29
1643633840000|2022-01-31 12:57:20|2543.39|2534.69|2543.39|2534.69|2543.68|2534.98|2542.76|2534.06|27
1643633850000|2022-01-31 12:57:30|2543.27|2534.57|2543.08|2534.38|2543.41|2534.71|2542.91|2534.21|29
1643633860000|2022-01-31 12:57:40|2543.21|2534.51|2543.09|2534.39|2543.38|2534.68|2542.89|2534.19|25
1643633870000|2022-01-31 12:57:50|2543.1|2534.4|2543.11|2534.41|2543.31|2534.61|2543.08|2534.38|11
1643633880000|2022-01-31 12:58:00|2543.01|2534.31|2542.44|2533.74|2543.01|2534.31|2542.42|2533.72|28
1643633890000|2022-01-31 12:58:10|2542.43|2533.73|2544.16|2535.46|2544.31|2535.61|2542.41|2533.71|20
1643633900000|2022-01-31 12:58:20|2544.21|2535.51|2544.6|2535.9|2544.7|2536|2544.18|2535.48|28
1643633910000|2022-01-31 12:58:30|2544.57|2535.87|2544.37|2535.67|2544.82|2536.12|2544.2|2535.5|18
1643633920000|2022-01-31 12:58:40|2544.4|2535.7|2545.06|2536.36|2545.07|2536.37|2544.27|2535.57|33
1643633930000|2022-01-31 12:58:50|2545.04|2536.34|2545.86|2537.16|2546.04|2537.34|2545.04|2536.34|30
1643633940000|2022-01-31 12:59:00|2545.91|2537.21|2543.9|2535.2|2546.01|2537.31|2543.9|2535.2|36
1643633950000|2022-01-31 12:59:10|2543.92|2535.22|2543.68|2534.98|2543.92|2535.22|2543.56|2534.86|35
1643633960000|2022-01-31 12:59:20|2543.57|2534.87|2543.92|2535.22|2543.96|2535.26|2543.57|2534.87|32
1643633970000|2022-01-31 12:59:30|2543.94|2535.24|2545.75|2537.05|2545.75|2537.05|2543.94|2535.24|34
1643633980000|2022-01-31 12:59:40|2545.11|2536.41|2546.34|2537.64|2546.34|2537.64|2544.78|2536.08|34
1643633990000|2022-01-31 12:59:50|2545.99|2537.29|2545.99|2537.29|2547.33|2538.63|2545.62|2536.92|34
1643634000000|2022-01-31 13:00:00|2545.97|2537.27|2545.92|2537.22|2547.15|2538.45|2545.7|2537|37
1643634010000|2022-01-31 13:00:10|2545.84|2537.14|2541.58|2532.88|2545.92|2537.22|2541.58|2532.88|37
1643634020000|2022-01-31 13:00:20|2541.03|2532.33|2539.96|2531.26|2541.06|2532.36|2539.75|2531.05|32
1643634030000|2022-01-31 13:00:30|2539.93|2531.23|2542.39|2533.69|2542.39|2533.69|2539.93|2531.23|35
1643634040000|2022-01-31 13:00:40|2542.19|2533.49|2543.8|2535.1|2543.89|2535.19|2542|2533.3|33
1643634050000|2022-01-31 13:00:50|2543.75|2535.05|2543.75|2535.05|2543.92|2535.22|2543.48|2534.78|34
1643634060000|2022-01-31 13:01:00|2543.79|2535.09|2543.01|2534.31|2543.79|2535.09|2543|2534.3|36
1643634070000|2022-01-31 13:01:10|2542.98|2534.28|2543|2534.3|2543.82|2535.12|2542.97|2534.27|36
1643634080000|2022-01-31 13:01:20|2543.1|2534.4|2542.6|2533.9|2543.31|2534.61|2542.6|2533.9|33
1643634090000|2022-01-31 13:01:30|2542.57|2533.87|2542.06|2533.36|2542.73|2534.03|2542.02|2533.32|32
1643634100000|2022-01-31 13:01:40|2542.05|2533.35|2542.36|2533.66|2542.51|2533.81|2542.01|2533.31|33
1643634110000|2022-01-31 13:01:50|2542.13|2533.43|2541.62|2532.92|2542.16|2533.46|2541.38|2532.68|23
1643634120000|2022-01-31 13:02:00|2541.61|2532.91|2540.98|2532.28|2541.61|2532.91|2540.98|2532.28|29
1643634130000|2022-01-31 13:02:10|2541.19|2532.49|2541.11|2532.41|2541.37|2532.67|2540.74|2532.04|31
1643634140000|2022-01-31 13:02:20|2541.4|2532.7|2541.35|2532.65|2541.57|2532.87|2540.93|2532.23|38
1643634150000|2022-01-31 13:02:30|2541.28|2532.58|2541.25|2532.55|2541.5|2532.8|2540.86|2532.16|32
1643634160000|2022-01-31 13:02:40|2541.27|2532.57|2541.24|2532.54|2541.48|2532.78|2541.08|2532.38|27
1643634170000|2022-01-31 13:02:50|2541.3|2532.6|2541.35|2532.65|2541.94|2533.24|2541.19|2532.49|34
1643634180000|2022-01-31 13:03:00|2541.38|2532.68|2541.48|2532.78|2541.5|2532.8|2541.27|2532.57|18
1643634190000|2022-01-31 13:03:10|2541.45|2532.75|2541.76|2533.06|2541.98|2533.28|2541.44|2532.74|28
1643634200000|2022-01-31 13:03:20|2541.59|2532.89|2542.55|2533.85|2542.55|2533.85|2541.56|2532.86|23
1643634210000|2022-01-31 13:03:30|2542.54|2533.84|2541.04|2532.34|2542.54|2533.84|2540.93|2532.23|18
1643634220000|2022-01-31 13:03:40|2541.11|2532.41|2540.61|2531.91|2541.23|2532.53|2540.61|2531.91|25
1643634230000|2022-01-31 13:03:50|2540.48|2531.78|2540.4|2531.7|2540.59|2531.89|2540.16|2531.46|25
1643634240000|2022-01-31 13:04:00|2540.37|2531.67|2540.72|2532.02|2541.29|2532.59|2540.28|2531.58|26
1643634250000|2022-01-31 13:04:10|2540.99|2532.29|2540.13|2531.43|2541.31|2532.61|2540.05|2531.35|35
1643634260000|2022-01-31 13:04:20|2540.11|2531.41|2540.41|2531.71|2540.51|2531.81|2540.08|2531.38|30
1643634270000|2022-01-31 13:04:30|2540.43|2531.73|2539.83|2531.13|2540.43|2531.73|2539.57|2530.87|30
1643634280000|2022-01-31 13:04:40|2539.85|2531.15|2539.69|2530.99|2539.99|2531.29|2539.69|2530.99|28
1643634290000|2022-01-31 13:04:50|2539.87|2531.17|2539.35|2530.65|2539.87|2531.17|2539.35|2530.65|17
1643634300000|2022-01-31 13:05:00|2539.32|2530.62|2538.75|2530.05|2539.96|2531.26|2538.59|2529.89|38
1643634310000|2022-01-31 13:05:10|2538.76|2530.06|2539.29|2530.59|2540.22|2531.52|2537.83|2529.13|34
1643634320000|2022-01-31 13:05:20|2539.28|2530.58|2538.15|2529.45|2539.31|2530.61|2538.08|2529.38|34
1643634330000|2022-01-31 13:05:30|2538.03|2529.33|2533|2524.3|2538.25|2529.55|2533|2524.3|36
1643634340000|2022-01-31 13:05:40|2532.6|2523.9|2533.79|2525.09|2533.94|2525.24|2531.85|2523.15|39
1643634350000|2022-01-31 13:05:50|2533.77|2525.07|2534.27|2525.57|2534.41|2525.71|2533.65|2524.95|25
1643634360000|2022-01-31 13:06:00|2534.21|2525.51|2532.16|2523.46|2534.33|2525.63|2531.62|2522.92|32
1643634370000|2022-01-31 13:06:10|2532.22|2523.52|2532.48|2523.78|2533.23|2524.53|2531.98|2523.28|34
1643634380000|2022-01-31 13:06:20|2532.44|2523.74|2532.45|2523.75|2532.58|2523.88|2532.24|2523.54|25
1643634390000|2022-01-31 13:06:30|2532.44|2523.74|2533.04|2524.34|2533.68|2524.98|2532.1|2523.4|27
1643634400000|2022-01-31 13:06:40|2532.31|2523.61|2532.75|2524.05|2533.78|2525.08|2532.31|2523.61|37
1643634410000|2022-01-31 13:06:50|2532.76|2524.06|2533.05|2524.35|2533.23|2524.53|2532.76|2524.06|32
1643634420000|2022-01-31 13:07:00|2533.04|2524.34|2533.11|2524.41|2533.26|2524.56|2532.92|2524.22|25
1643634430000|2022-01-31 13:07:10|2533.16|2524.46|2533.73|2525.03|2534.66|2525.96|2533.16|2524.46|35
1643634440000|2022-01-31 13:07:20|2533.53|2524.83|2532.25|2523.55|2533.71|2525.01|2532.25|2523.55|29
1643634450000|2022-01-31 13:07:30|2532.24|2523.54|2530.66|2521.96|2532.24|2523.54|2530.66|2521.96|38
1643634460000|2022-01-31 13:07:40|2530.73|2522.03|2529|2520.3|2531.05|2522.35|2528.75|2520.05|37
1643634470000|2022-01-31 13:07:50|2529.16|2520.46|2529.41|2520.71|2529.7|2521|2528.2|2519.5|37
1643634480000|2022-01-31 13:08:00|2529.42|2520.72|2529.71|2521.01|2531.4|2522.7|2529.24|2520.54|35
1643634490000|2022-01-31 13:08:10|2529.75|2521.05|2531.12|2522.42|2531.16|2522.46|2529.75|2521.05|36
1643634500000|2022-01-31 13:08:20|2531.23|2522.53|2529.63|2520.93|2532.4|2523.7|2529.63|2520.93|34
1643634510000|2022-01-31 13:08:30|2529.67|2520.97|2529.96|2521.26|2530.49|2521.79|2529.38|2520.68|38
1643634520000|2022-01-31 13:08:40|2529.98|2521.28|2528.32|2519.62|2530.12|2521.42|2525.99|2517.29|40
1643634530000|2022-01-31 13:08:50|2528.75|2520.05|2532.28|2523.58|2532.75|2524.05|2528.75|2520.05|39
1643634540000|2022-01-31 13:09:00|2532.29|2523.59|2533|2524.3|2533.07|2524.37|2531.17|2522.47|36
1643634550000|2022-01-31 13:09:10|2532.75|2524.05|2532.68|2523.98|2532.91|2524.21|2531.96|2523.26|36
1643634560000|2022-01-31 13:09:20|2532.63|2523.93|2535.97|2527.27|2535.97|2527.27|2531.83|2523.13|40
1643634570000|2022-01-31 13:09:30|2536.5|2527.8|2536.47|2527.77|2537.41|2528.71|2535.92|2527.22|38
1643634580000|2022-01-31 13:09:40|2536.42|2527.72|2535.32|2526.62|2536.42|2527.72|2534.54|2525.84|40
1643634590000|2022-01-31 13:09:50|2535.3|2526.6|2534.66|2525.96|2535.37|2526.67|2533.97|2525.27|39
1643634600000|2022-01-31 13:10:00|2534.88|2526.18|2534.77|2526.07|2535.2|2526.5|2534.52|2525.82|39
1643634610000|2022-01-31 13:10:10|2534.89|2526.19|2535.63|2526.93|2536.12|2527.42|2534.89|2526.19|36
1643634620000|2022-01-31 13:10:20|2535.62|2526.92|2536.53|2527.83|2536.93|2528.23|2535.46|2526.76|33
1643634630000|2022-01-31 13:10:30|2536.71|2528.01|2543.34|2534.64|2543.37|2534.67|2536.71|2528.01|38
1643634640000|2022-01-31 13:10:40|2543.57|2534.87|2543|2534.3|2543.72|2535.02|2542.25|2533.55|40
1643634650000|2022-01-31 13:10:50|2542.9|2534.2|2542.05|2533.35|2543.36|2534.66|2541.08|2532.38|38
1643634660000|2022-01-31 13:11:00|2541.75|2533.05|2545.84|2537.14|2545.88|2537.18|2541.39|2532.69|37
1643634670000|2022-01-31 13:11:10|2545.72|2537.02|2543.38|2534.68|2546|2537.3|2543.27|2534.57|36
1643634680000|2022-01-31 13:11:20|2543.55|2534.85|2542.62|2533.92|2544.5|2535.8|2542.5|2533.8|37
1643634690000|2022-01-31 13:11:30|2542.61|2533.91|2542.87|2534.17|2543.18|2534.48|2541.63|2532.93|31
1643634700000|2022-01-31 13:11:40|2542.86|2534.16|2541.97|2533.27|2542.97|2534.27|2541.78|2533.08|32
1643634710000|2022-01-31 13:11:50|2542.22|2533.52|2542.52|2533.82|2543.07|2534.37|2542.02|2533.32|38
1643634720000|2022-01-31 13:12:00|2542.8|2534.1|2541.58|2532.88|2542.8|2534.1|2541.04|2532.34|40
1643634730000|2022-01-31 13:12:10|2541.53|2532.83|2540.63|2531.93|2542.17|2533.47|2540.63|2531.93|37
1643634740000|2022-01-31 13:12:20|2540.68|2531.98|2541.3|2532.6|2542.17|2533.47|2540.66|2531.96|34
1643634750000|2022-01-31 13:12:30|2541.24|2532.54|2541.83|2533.13|2541.83|2533.13|2540.26|2531.56|37
1643634760000|2022-01-31 13:12:40|2541.82|2533.12|2541.2|2532.5|2541.82|2533.12|2540.85|2532.15|37
1643634770000|2022-01-31 13:12:50|2541.23|2532.53|2541.57|2532.87|2541.57|2532.87|2540.33|2531.63|32
1643634780000|2022-01-31 13:13:00|2541.7|2533|2544.31|2535.61|2544.31|2535.61|2541.7|2533|33
1643634790000|2022-01-31 13:13:10|2544.28|2535.58|2547.22|2538.52|2548.01|2539.31|2544.28|2535.58|38
1643634800000|2022-01-31 13:13:20|2547.2|2538.5|2546.25|2537.55|2547.23|2538.53|2545.08|2536.38|33
1643634810000|2022-01-31 13:13:30|2546.08|2537.38|2546.09|2537.39|2546.44|2537.74|2545.01|2536.31|33
1643634820000|2022-01-31 13:13:40|2546.08|2537.38|2545.37|2536.67|2546.17|2537.47|2545.37|2536.67|38
1643634830000|2022-01-31 13:13:50|2545.36|2536.66|2544.83|2536.13|2545.36|2536.66|2544.68|2535.98|28
1643634840000|2022-01-31 13:14:00|2545.1|2536.4|2545.36|2536.66|2545.46|2536.76|2544.31|2535.61|35
1643634850000|2022-01-31 13:14:10|2545.22|2536.52|2545.09|2536.39|2545.29|2536.59|2544.35|2535.65|35
1643634860000|2022-01-31 13:14:20|2544.45|2535.75|2546.09|2537.39|2546.32|2537.62|2544.23|2535.53|34
1643634870000|2022-01-31 13:14:30|2546.15|2537.45|2546.3|2537.6|2546.37|2537.67|2545.36|2536.66|39
1643634880000|2022-01-31 13:14:40|2546.43|2537.73|2546.57|2537.87|2546.68|2537.98|2546.2|2537.5|38
1643634890000|2022-01-31 13:14:50|2546.74|2538.04|2547.46|2538.76|2548.19|2539.49|2546.74|2538.04|36
1643634900000|2022-01-31 13:15:00|2547.44|2538.74|2545.43|2536.73|2547.75|2539.05|2545|2536.3|36
1643634910000|2022-01-31 13:15:10|2545.32|2536.62|2545.97|2537.27|2546.29|2537.59|2545.32|2536.62|33
1643634920000|2022-01-31 13:15:20|2546.19|2537.49|2547.58|2538.88|2548.53|2539.83|2546.12|2537.42|38
1643634930000|2022-01-31 13:15:30|2547.33|2538.63|2548.67|2539.97|2548.67|2539.97|2547.33|2538.63|31
1643634940000|2022-01-31 13:15:40|2548.15|2539.45|2546.74|2538.04|2548.34|2539.64|2546.74|2538.04|31
1643634950000|2022-01-31 13:15:50|2546.64|2537.94|2546.47|2537.77|2546.98|2538.28|2545.05|2536.35|30
1643634960000|2022-01-31 13:16:00|2546.85|2538.15|2548.29|2539.59|2549.29|2540.59|2546.85|2538.15|38
1643634970000|2022-01-31 13:16:10|2548.28|2539.58|2547.51|2538.81|2548.37|2539.67|2547.47|2538.77|37
1643634980000|2022-01-31 13:16:20|2547.4|2538.7|2547.81|2539.11|2547.9|2539.2|2546.83|2538.13|38
1643634990000|2022-01-31 13:16:30|2547.9|2539.2|2546.79|2538.09|2547.9|2539.2|2546.79|2538.09|38
1643635000000|2022-01-31 13:16:40|2546.58|2537.88|2546.65|2537.95|2547.03|2538.33|2546.43|2537.73|37
1643635010000|2022-01-31 13:16:50|2546.87|2538.17|2546.61|2537.91|2546.87|2538.17|2546.42|2537.72|33
1643635020000|2022-01-31 13:17:00|2546.48|2537.78|2548.03|2539.33|2548.16|2539.46|2546.48|2537.78|31
1643635030000|2022-01-31 13:17:10|2547.94|2539.24|2546.92|2538.22|2548.23|2539.53|2546.92|2538.22|39
1643635040000|2022-01-31 13:17:20|2546.93|2538.23|2547.94|2539.24|2548.12|2539.42|2546.93|2538.23|31
1643635050000|2022-01-31 13:17:30|2548.18|2539.48|2549.03|2540.33|2549.35|2540.65|2548.02|2539.32|36
1643635060000|2022-01-31 13:17:40|2549|2540.3|2548.24|2539.54|2549.08|2540.38|2548.23|2539.53|36
1643635070000|2022-01-31 13:17:50|2548.3|2539.6|2548.03|2539.33|2548.3|2539.6|2547.66|2538.96|37
1643635080000|2022-01-31 13:18:00|2547.91|2539.21|2547.37|2538.67|2548.11|2539.41|2546.35|2537.65|35
1643635090000|2022-01-31 13:18:10|2547.58|2538.88|2548.94|2540.24|2548.94|2540.24|2547.51|2538.81|36
1643635100000|2022-01-31 13:18:20|2548.65|2539.95|2551.72|2543.02|2551.72|2543.02|2548.59|2539.89|39
1643635110000|2022-01-31 13:18:30|2552.34|2543.64|2551.08|2542.38|2553.44|2544.74|2550.4|2541.7|36
1643635120000|2022-01-31 13:18:40|2551|2542.3|2550.12|2541.42|2551.21|2542.51|2549.94|2541.24|35
1643635130000|2022-01-31 13:18:50|2551.19|2542.49|2551.74|2543.04|2552.08|2543.38|2551.07|2542.37|37
1643635140000|2022-01-31 13:19:00|2551.77|2543.07|2551.7|2543|2552.24|2543.54|2551.24|2542.54|28
1643635150000|2022-01-31 13:19:10|2551.74|2543.04|2552|2543.3|2552.4|2543.7|2551.29|2542.59|37
1643635160000|2022-01-31 13:19:20|2552.04|2543.34|2552.02|2543.32|2552.3|2543.6|2551.18|2542.48|37
1643635170000|2022-01-31 13:19:30|2552.12|2543.42|2551.43|2542.73|2552.36|2543.66|2551.08|2542.38|38
1643635180000|2022-01-31 13:19:40|2551.54|2542.84|2551.28|2542.58|2552.08|2543.38|2551.12|2542.42|34
1643635190000|2022-01-31 13:19:50|2551.46|2542.76|2551.15|2542.45|2551.53|2542.83|2550.31|2541.61|39
1643635200000|2022-01-31 13:20:00|2551.26|2542.56|2551.51|2542.81|2551.93|2543.23|2551.22|2542.52|34
1643635210000|2022-01-31 13:20:10|2551.52|2542.82|2551.05|2542.35|2551.52|2542.82|2550.82|2542.12|36
1643635220000|2022-01-31 13:20:20|2551.04|2542.34|2551.12|2542.42|2551.25|2542.55|2550.89|2542.19|32
1643635230000|2022-01-31 13:20:30|2551.11|2542.41|2551.43|2542.73|2551.57|2542.87|2551|2542.3|33
1643635240000|2022-01-31 13:20:40|2551.4|2542.7|2551.14|2542.44|2552.48|2543.78|2550.9|2542.2|37
1643635250000|2022-01-31 13:20:50|2551.13|2542.43|2551.38|2542.68|2551.67|2542.97|2551.02|2542.32|34
1643635260000|2022-01-31 13:21:00|2551.42|2542.72|2551.19|2542.49|2551.55|2542.85|2550.83|2542.13|35
1643635270000|2022-01-31 13:21:10|2551.2|2542.5|2550.02|2541.32|2551.2|2542.5|2549.94|2541.24|32
1643635280000|2022-01-31 13:21:20|2549.99|2541.29|2551.31|2542.61|2551.64|2542.94|2549.97|2541.27|31
1643635290000|2022-01-31 13:21:30|2551.3|2542.6|2549.83|2541.13|2551.3|2542.6|2549.82|2541.12|36
1643635300000|2022-01-31 13:21:40|2549.91|2541.21|2551.19|2542.49|2551.81|2543.11|2549.9|2541.2|36
1643635310000|2022-01-31 13:21:50|2551.52|2542.82|2551.62|2542.92|2552.05|2543.35|2551.52|2542.82|31
1643635320000|2022-01-31 13:22:00|2551.89|2543.19|2550.85|2542.15|2551.89|2543.19|2550.41|2541.71|32
1643635330000|2022-01-31 13:22:10|2550.84|2542.14|2549.45|2540.75|2550.86|2542.16|2549.33|2540.63|32
1643635340000|2022-01-31 13:22:20|2549.51|2540.81|2548.47|2539.77|2549.63|2540.93|2548.24|2539.54|33
1643635350000|2022-01-31 13:22:30|2548.57|2539.87|2548.34|2539.64|2548.85|2540.15|2548.09|2539.39|36
1643635360000|2022-01-31 13:22:40|2548.33|2539.63|2549|2540.3|2549|2540.3|2548.33|2539.63|39
1643635370000|2022-01-31 13:22:50|2548.75|2540.05|2548.52|2539.82|2548.91|2540.21|2548.32|2539.62|36
1643635380000|2022-01-31 13:23:00|2548.6|2539.9|2549.37|2540.67|2549.89|2541.19|2548.6|2539.9|38
1643635390000|2022-01-31 13:23:10|2549.48|2540.78|2549.37|2540.67|2549.81|2541.11|2548.81|2540.11|32
1643635400000|2022-01-31 13:23:20|2549.36|2540.66|2547.99|2539.29|2549.36|2540.66|2547.61|2538.91|35
1643635410000|2022-01-31 13:23:30|2547.74|2539.04|2547.62|2538.92|2547.9|2539.2|2547.19|2538.49|35
1643635420000|2022-01-31 13:23:40|2547.61|2538.91|2547.38|2538.68|2547.61|2538.91|2547.11|2538.41|33
1643635430000|2022-01-31 13:23:50|2547.52|2538.82|2547.47|2538.77|2548.21|2539.51|2547.33|2538.63|37
1643635440000|2022-01-31 13:24:00|2547.45|2538.75|2547.19|2538.49|2547.87|2539.17|2547.13|2538.43|38
1643635450000|2022-01-31 13:24:10|2547.05|2538.35|2546.32|2537.62|2547.12|2538.42|2546.31|2537.61|36
1643635460000|2022-01-31 13:24:20|2546.33|2537.63|2546.32|2537.62|2546.68|2537.98|2545.27|2536.57|40
1643635470000|2022-01-31 13:24:30|2546.4|2537.7|2548|2539.3|2548.53|2539.83|2546.4|2537.7|35
1643635480000|2022-01-31 13:24:40|2548.05|2539.35|2547.87|2539.17|2548.61|2539.91|2547.81|2539.11|35
1643635490000|2022-01-31 13:24:50|2547.76|2539.06|2546.65|2537.95|2547.76|2539.06|2545.93|2537.23|37
1643635500000|2022-01-31 13:25:00|2546.6|2537.9|2545.11|2536.41|2546.6|2537.9|2544.39|2535.69|39
1643635510000|2022-01-31 13:25:10|2545|2536.3|2544.91|2536.21|2545.23|2536.53|2544.86|2536.16|32
1643635520000|2022-01-31 13:25:20|2544.79|2536.09|2545.4|2536.7|2545.46|2536.76|2544.46|2535.76|33
1643635530000|2022-01-31 13:25:30|2545.14|2536.44|2547.41|2538.71|2547.88|2539.18|2544.89|2536.19|36
1643635540000|2022-01-31 13:25:40|2546.98|2538.28|2546.86|2538.16|2547.43|2538.73|2546.71|2538.01|38
1643635550000|2022-01-31 13:25:50|2546.76|2538.06|2546.87|2538.17|2547.1|2538.4|2546.42|2537.72|29
1643635560000|2022-01-31 13:26:00|2546.84|2538.14|2547.01|2538.31|2547.26|2538.56|2546.78|2538.08|32
1643635570000|2022-01-31 13:26:10|2547.24|2538.54|2547.92|2539.22|2548.34|2539.64|2546.95|2538.25|34
1643635580000|2022-01-31 13:26:20|2547.95|2539.25|2548.29|2539.59|2548.46|2539.76|2547.25|2538.55|34
1643635590000|2022-01-31 13:26:30|2548.48|2539.78|2547.8|2539.1|2548.86|2540.16|2547.8|2539.1|37
1643635600000|2022-01-31 13:26:40|2547.68|2538.98|2548.69|2539.99|2548.69|2539.99|2547.27|2538.57|33
1643635610000|2022-01-31 13:26:50|2548.67|2539.97|2548.49|2539.79|2548.67|2539.97|2548.4|2539.7|25
1643635620000|2022-01-31 13:27:00|2548.46|2539.76|2548.4|2539.7|2548.48|2539.78|2547.14|2538.44|30
1643635630000|2022-01-31 13:27:10|2548.3|2539.6|2548.48|2539.78|2548.82|2540.12|2548.08|2539.38|34
1643635640000|2022-01-31 13:27:20|2548.2|2539.5|2547.64|2538.94|2548.2|2539.5|2546.52|2537.82|33
1643635650000|2022-01-31 13:27:30|2547.94|2539.24|2546.99|2538.29|2548.19|2539.49|2546.2|2537.5|39
1643635660000|2022-01-31 13:27:40|2547.24|2538.54|2547.55|2538.85|2547.66|2538.96|2546.83|2538.13|37
1643635670000|2022-01-31 13:27:50|2547.48|2538.78|2546.15|2537.45|2547.56|2538.86|2546.15|2537.45|27
1643635680000|2022-01-31 13:28:00|2546.17|2537.47|2546.8|2538.1|2546.81|2538.11|2546.15|2537.45|26
1643635690000|2022-01-31 13:28:10|2546.54|2537.84|2548.24|2539.54|2548.45|2539.75|2546.49|2537.79|33
1643635700000|2022-01-31 13:28:20|2548.37|2539.67|2550.08|2541.38|2550.39|2541.69|2548.31|2539.61|38
1643635710000|2022-01-31 13:28:30|2549.97|2541.27|2549.96|2541.26|2550.1|2541.4|2549.29|2540.59|38
1643635720000|2022-01-31 13:28:40|2549.94|2541.24|2551.52|2542.82|2551.65|2542.95|2549.71|2541.01|36
1643635730000|2022-01-31 13:28:50|2551.8|2543.1|2550.42|2541.72|2551.8|2543.1|2550.38|2541.68|37
1643635740000|2022-01-31 13:29:00|2550.41|2541.71|2551.14|2542.44|2551.14|2542.44|2549.56|2540.86|37
1643635750000|2022-01-31 13:29:10|2551.64|2542.94|2551.17|2542.47|2551.81|2543.11|2550.46|2541.76|38
1643635760000|2022-01-31 13:29:20|2551.2|2542.5|2551.64|2542.94|2552.05|2543.35|2551.2|2542.5|35
1643635770000|2022-01-31 13:29:30|2551.68|2542.98|2553.73|2545.03|2554.15|2545.45|2551.68|2542.98|39
1643635780000|2022-01-31 13:29:40|2553.42|2544.72|2552.54|2543.84|2553.47|2544.77|2552.44|2543.74|39
1643635790000|2022-01-31 13:29:50|2552.68|2543.98|2554.64|2545.94|2554.76|2546.06|2552.68|2543.98|34
1643635800000|2022-01-31 13:30:00|2554.54|2545.84|2554.36|2545.66|2555.22|2546.52|2553.64|2544.94|38
1643635810000|2022-01-31 13:30:10|2554.41|2545.71|2554.42|2545.72|2554.95|2546.25|2554.36|2545.66|34
1643635820000|2022-01-31 13:30:20|2554.48|2545.78|2555.25|2546.55|2555.36|2546.66|2554.33|2545.63|36
1643635830000|2022-01-31 13:30:30|2555.26|2546.56|2558.06|2549.36|2559.05|2550.35|2555.26|2546.56|36
1643635840000|2022-01-31 13:30:40|2557.83|2549.13|2556.89|2548.19|2558.18|2549.48|2556.87|2548.17|35
1643635850000|2022-01-31 13:30:50|2556.62|2547.92|2556.94|2548.24|2557.72|2549.02|2556.62|2547.92|36
1643635860000|2022-01-31 13:31:00|2556.92|2548.22|2557.8|2549.1|2558.48|2549.78|2556.92|2548.22|37
1643635870000|2022-01-31 13:31:10|2557.79|2549.09|2556.4|2547.7|2557.79|2549.09|2555.82|2547.12|37
1643635880000|2022-01-31 13:31:20|2556.46|2547.76|2554.25|2545.55|2556.91|2548.21|2553.53|2544.83|40
1643635890000|2022-01-31 13:31:30|2554.43|2545.73|2554.76|2546.06|2554.91|2546.21|2553.76|2545.06|34
1643635900000|2022-01-31 13:31:40|2554.79|2546.09|2555.93|2547.23|2556.58|2547.88|2554.74|2546.04|35
1643635910000|2022-01-31 13:31:50|2556.01|2547.31|2555.56|2546.86|2556.42|2547.72|2555.4|2546.7|37
1643635920000|2022-01-31 13:32:00|2555.59|2546.89|2557.14|2548.44|2557.38|2548.68|2555.59|2546.89|35
1643635930000|2022-01-31 13:32:10|2557.12|2548.42|2557.72|2549.02|2558.02|2549.32|2557.12|2548.42|39
1643635940000|2022-01-31 13:32:20|2558.04|2549.34|2558.75|2550.05|2559.51|2550.81|2557.66|2548.96|39
1643635950000|2022-01-31 13:32:30|2558.86|2550.16|2559.35|2550.65|2559.68|2550.98|2558.81|2550.11|37
1643635960000|2022-01-31 13:32:40|2559.29|2550.59|2559.46|2550.76|2560.06|2551.36|2558.97|2550.27|33
1643635970000|2022-01-31 13:32:50|2559.53|2550.83|2559.01|2550.31|2559.53|2550.83|2558.32|2549.62|38
1643635980000|2022-01-31 13:33:00|2559.04|2550.34|2558.78|2550.08|2559.41|2550.71|2558.7|2550|35
1643635990000|2022-01-31 13:33:10|2558.86|2550.16|2559.42|2550.72|2560.1|2551.4|2558.86|2550.16|35
1643636000000|2022-01-31 13:33:20|2559.45|2550.75|2560.5|2551.8|2560.74|2552.04|2559.45|2550.75|36
1643636010000|2022-01-31 13:33:30|2560.91|2552.21|2560.49|2551.79|2561.13|2552.43|2559.78|2551.08|32
1643636020000|2022-01-31 13:33:40|2559.99|2551.29|2560.74|2552.04|2561.11|2552.41|2559.75|2551.05|34
1643636030000|2022-01-31 13:33:50|2560.73|2552.03|2562.16|2553.46|2562.46|2553.76|2560.62|2551.92|38
1643636040000|2022-01-31 13:34:00|2562.2|2553.5|2561.57|2552.87|2562.22|2553.52|2560.75|2552.05|38
1643636050000|2022-01-31 13:34:10|2561.28|2552.58|2561.61|2552.91|2562.06|2553.36|2561.28|2552.58|36
1643636060000|2022-01-31 13:34:20|2561.59|2552.89|2562.85|2554.15|2563.02|2554.32|2561.41|2552.71|37
1643636070000|2022-01-31 13:34:30|2562.96|2554.26|2562.05|2553.35|2562.97|2554.27|2561.92|2553.22|35
1643636080000|2022-01-31 13:34:40|2562.06|2553.36|2563.05|2554.35|2563.66|2554.96|2562.06|2553.36|31
1643636090000|2022-01-31 13:34:50|2562.83|2554.13|2563.29|2554.59|2563.29|2554.59|2562.63|2553.93|32
1643636100000|2022-01-31 13:35:00|2563.3|2554.6|2565.63|2556.93|2566.19|2557.49|2562.67|2553.97|39
1643636110000|2022-01-31 13:35:10|2565.67|2556.97|2564.08|2555.38|2565.76|2557.06|2564.08|2555.38|31
1643636120000|2022-01-31 13:35:20|2564.19|2555.49|2564.15|2555.45|2564.39|2555.69|2563.56|2554.86|36
1643636130000|2022-01-31 13:35:30|2564.17|2555.47|2562.8|2554.1|2564.42|2555.72|2562.8|2554.1|38
1643636140000|2022-01-31 13:35:40|2562.58|2553.88|2563.58|2554.88|2563.65|2554.95|2562.5|2553.8|35
1643636150000|2022-01-31 13:35:50|2563.33|2554.63|2566.15|2557.45|2566.15|2557.45|2562.86|2554.16|37
1643636160000|2022-01-31 13:36:00|2566.28|2557.58|2566.01|2557.31|2566.37|2557.67|2565.59|2556.89|36
1643636170000|2022-01-31 13:36:10|2566.02|2557.32|2566.23|2557.53|2566.23|2557.53|2565.6|2556.9|35
1643636180000|2022-01-31 13:36:20|2566.37|2557.67|2566.43|2557.73|2566.5|2557.8|2566.04|2557.34|36
1643636190000|2022-01-31 13:36:30|2566.45|2557.75|2566.79|2558.09|2566.9|2558.2|2566.39|2557.69|34
1643636200000|2022-01-31 13:36:40|2566.74|2558.04|2567.1|2558.4|2567.83|2559.13|2566.71|2558.01|40
1643636210000|2022-01-31 13:36:50|2566.94|2558.24|2567.79|2559.09|2567.79|2559.09|2566.77|2558.07|33
1643636220000|2022-01-31 13:37:00|2567.82|2559.12|2567.73|2559.03|2567.89|2559.19|2567.11|2558.41|34
1643636230000|2022-01-31 13:37:10|2567.64|2558.94|2568.62|2559.92|2569.17|2560.47|2567.07|2558.37|35
1643636240000|2022-01-31 13:37:20|2568.59|2559.89|2568.6|2559.9|2569.08|2560.38|2568.11|2559.41|35
1643636250000|2022-01-31 13:37:30|2568.63|2559.93|2568.34|2559.64|2569.21|2560.51|2568.34|2559.64|37
1643636260000|2022-01-31 13:37:40|2568.11|2559.41|2568.51|2559.81|2568.63|2559.93|2567.62|2558.92|33
1643636270000|2022-01-31 13:37:50|2568.53|2559.83|2567.35|2558.65|2568.68|2559.98|2567.04|2558.34|34
1643636280000|2022-01-31 13:38:00|2567.26|2558.56|2567.7|2559|2568.31|2559.61|2567.26|2558.56|35
1643636290000|2022-01-31 13:38:10|2567.76|2559.06|2568.38|2559.68|2568.66|2559.96|2566.86|2558.16|34
1643636300000|2022-01-31 13:38:20|2568.31|2559.61|2568.54|2559.84|2569.04|2560.34|2568.31|2559.61|31
1643636310000|2022-01-31 13:38:30|2568.61|2559.91|2567.27|2558.57|2568.68|2559.98|2567.27|2558.57|33
1643636320000|2022-01-31 13:38:40|2567.42|2558.72|2567.11|2558.41|2567.74|2559.04|2566.74|2558.04|34
1643636330000|2022-01-31 13:38:50|2567.03|2558.33|2567.6|2558.9|2568|2559.3|2566.77|2558.07|35
1643636340000|2022-01-31 13:39:00|2567.58|2558.88|2566.57|2557.87|2567.58|2558.88|2566.36|2557.66|37
1643636350000|2022-01-31 13:39:10|2566.66|2557.96|2566.79|2558.09|2567|2558.3|2566.44|2557.74|36
1643636360000|2022-01-31 13:39:20|2566.77|2558.07|2566.87|2558.17|2566.89|2558.19|2566.44|2557.74|34
1643636370000|2022-01-31 13:39:30|2566.78|2558.08|2565.74|2557.04|2566.84|2558.14|2564.69|2555.99|34
1643636380000|2022-01-31 13:39:40|2565.68|2556.98|2566.35|2557.65|2566.66|2557.96|2565.18|2556.48|39
1643636390000|2022-01-31 13:39:50|2566.48|2557.78|2566.05|2557.35|2566.63|2557.93|2566.05|2557.35|35
1643636400000|2022-01-31 13:40:00|2565.95|2557.25|2566.63|2557.93|2567.03|2558.33|2565.65|2556.95|35
1643636410000|2022-01-31 13:40:10|2566.8|2558.1|2566.57|2557.87|2567.06|2558.36|2566.31|2557.61|36
1643636420000|2022-01-31 13:40:20|2566.56|2557.86|2566.54|2557.84|2566.65|2557.95|2566.23|2557.53|36
1643636430000|2022-01-31 13:40:30|2566.56|2557.86|2566.82|2558.12|2566.84|2558.14|2566.5|2557.8|32
1643636440000|2022-01-31 13:40:40|2566.84|2558.14|2566.05|2557.35|2566.85|2558.15|2566.05|2557.35|34
1643636450000|2022-01-31 13:40:50|2566.12|2557.42|2572.95|2564.25|2574.12|2565.42|2565.95|2557.25|40
1643636460000|2022-01-31 13:41:00|2572.82|2564.12|2571.34|2562.64|2573.48|2564.78|2571.34|2562.64|40
1643636470000|2022-01-31 13:41:10|2571.4|2562.7|2571.04|2562.34|2571.66|2562.96|2571.01|2562.31|33
1643636480000|2022-01-31 13:41:20|2571.06|2562.36|2570.38|2561.68|2571.13|2562.43|2570.2|2561.5|36
1643636490000|2022-01-31 13:41:30|2570.36|2561.66|2569.41|2560.71|2570.4|2561.7|2569.41|2560.71|32
1643636500000|2022-01-31 13:41:40|2569.43|2560.73|2570.03|2561.33|2570.53|2561.83|2568.99|2560.29|38
1643636510000|2022-01-31 13:41:50|2570.01|2561.31|2570.17|2561.47|2570.45|2561.75|2569.38|2560.68|36
1643636520000|2022-01-31 13:42:00|2570.34|2561.64|2569.81|2561.11|2570.63|2561.93|2569.76|2561.06|31
1643636530000|2022-01-31 13:42:10|2569.89|2561.19|2569.03|2560.33|2570.17|2561.47|2568.98|2560.28|32
1643636540000|2022-01-31 13:42:20|2569.05|2560.35|2568.97|2560.27|2570|2561.3|2568.94|2560.24|39
1643636550000|2022-01-31 13:42:30|2568.96|2560.26|2568.91|2560.21|2569.31|2560.61|2568.77|2560.07|27
1643636560000|2022-01-31 13:42:40|2568.87|2560.17|2568.24|2559.54|2568.9|2560.2|2567.86|2559.16|34
1643636570000|2022-01-31 13:42:50|2568.26|2559.56|2570.27|2561.57|2570.27|2561.57|2568.26|2559.56|30
1643636580000|2022-01-31 13:43:00|2570.36|2561.66|2570.37|2561.67|2570.83|2562.13|2570.18|2561.48|34
1643636590000|2022-01-31 13:43:10|2570.53|2561.83|2570.25|2561.55|2570.63|2561.93|2569.92|2561.22|23
1643636600000|2022-01-31 13:43:20|2570.03|2561.33|2570.2|2561.5|2570.61|2561.91|2569.82|2561.12|31
1643636610000|2022-01-31 13:43:30|2570.21|2561.51|2570.67|2561.97|2570.68|2561.98|2569.81|2561.11|31
1643636620000|2022-01-31 13:43:40|2570.68|2561.98|2570.17|2561.47|2570.81|2562.11|2570.17|2561.47|32
1643636630000|2022-01-31 13:43:50|2570.14|2561.44|2569.68|2560.98|2570.47|2561.77|2569.23|2560.53|36
1643636640000|2022-01-31 13:44:00|2569.7|2561|2569.7|2561|2569.99|2561.29|2569.49|2560.79|33
1643636650000|2022-01-31 13:44:10|2569.6|2560.9|2569.71|2561.01|2569.77|2561.07|2569.52|2560.82|32
1643636660000|2022-01-31 13:44:20|2569.77|2561.07|2570.92|2562.22|2571.2|2562.5|2569.7|2561|39
1643636670000|2022-01-31 13:44:30|2570.91|2562.21|2571.35|2562.65|2571.46|2562.76|2570.84|2562.14|33
1643636680000|2022-01-31 13:44:40|2571.33|2562.63|2572.72|2564.02|2572.74|2564.04|2570.89|2562.19|38
1643636690000|2022-01-31 13:44:50|2572.71|2564.01|2572.47|2563.77|2572.81|2564.11|2571.55|2562.85|38
1643636700000|2022-01-31 13:45:00|2572.46|2563.76|2572.78|2564.08|2572.78|2564.08|2572.3|2563.6|34
1643636710000|2022-01-31 13:45:10|2572.76|2564.06|2572.16|2563.46|2572.88|2564.18|2571.51|2562.81|27
1643636720000|2022-01-31 13:45:20|2572.17|2563.47|2571.56|2562.86|2572.59|2563.89|2571.56|2562.86|33
1643636730000|2022-01-31 13:45:30|2571.67|2562.97|2572.35|2563.65|2572.43|2563.73|2571.48|2562.78|30
1643636740000|2022-01-31 13:45:40|2572.29|2563.59|2572.43|2563.73|2572.43|2563.73|2571.31|2562.61|33
1643636750000|2022-01-31 13:45:50|2572.45|2563.75|2572.37|2563.67|2572.53|2563.83|2572.22|2563.52|21
1643636760000|2022-01-31 13:46:00|2572.36|2563.66|2571.54|2562.84|2572.51|2563.81|2571.23|2562.53|31
1643636770000|2022-01-31 13:46:10|2571.5|2562.8|2571.29|2562.59|2571.64|2562.94|2571.27|2562.57|31
1643636780000|2022-01-31 13:46:20|2571.26|2562.56|2570.49|2561.79|2571.26|2562.56|2570.49|2561.79|32
1643636790000|2022-01-31 13:46:30|2570.14|2561.44|2569.61|2560.91|2570.14|2561.44|2569.61|2560.91|25
1643636800000|2022-01-31 13:46:40|2569.75|2561.05|2569|2560.3|2569.81|2561.11|2569|2560.3|37
1643636810000|2022-01-31 13:46:50|2568.98|2560.28|2568.49|2559.79|2569.04|2560.34|2568.05|2559.35|37
1643636820000|2022-01-31 13:47:00|2568.65|2559.95|2567.31|2558.61|2568.72|2560.02|2567.29|2558.59|36
1643636830000|2022-01-31 13:47:10|2567.3|2558.6|2567.85|2559.15|2567.92|2559.22|2567.26|2558.56|38
1643636840000|2022-01-31 13:47:20|2567.83|2559.13|2566.48|2558.78|2567.83|2559.13|2566.48|2558.48|33
1643636850000|2022-01-31 13:47:30|2566.51|2558.81|2565.69|2557.99|2567|2559.3|2565.69|2557.99|38
1643636860000|2022-01-31 13:47:40|2565.53|2557.83|2565.27|2557.57|2565.72|2558.02|2565.01|2557.31|37
1643636870000|2022-01-31 13:47:50|2565.25|2557.55|2564.87|2557.17|2565.25|2557.55|2564.75|2557.05|32
1643636880000|2022-01-31 13:48:00|2564.74|2557.04|2563.57|2555.87|2564.94|2557.24|2563.42|2555.72|33
1643636890000|2022-01-31 13:48:10|2563.59|2555.89|2564.63|2556.93|2565.83|2558.13|2563.59|2555.89|39
1643636900000|2022-01-31 13:48:20|2564.62|2556.92|2565.55|2557.85|2565.95|2558.25|2564.53|2556.83|37
1643636910000|2022-01-31 13:48:30|2565.7|2558|2566|2558.3|2566.08|2558.38|2565.38|2557.68|33
1643636920000|2022-01-31 13:48:40|2566.08|2558.38|2566.08|2558.38|2566.33|2558.63|2565.99|2558.29|28
1643636930000|2022-01-31 13:48:50|2566.13|2558.43|2566.13|2558.43|2566.27|2558.57|2565.99|2558.29|30
1643636940000|2022-01-31 13:49:00|2566.12|2558.42|2565.07|2557.37|2566.13|2558.43|2565.07|2557.37|19
1643636950000|2022-01-31 13:49:10|2565.05|2557.35|2565.58|2557.88|2565.61|2557.91|2565.02|2557.32|18
1643636960000|2022-01-31 13:49:20|2565.57|2557.87|2565.02|2557.32|2565.7|2558|2565.02|2557.32|33
1643636970000|2022-01-31 13:49:30|2564.97|2557.27|2565.15|2557.45|2565.46|2557.76|2564.9|2557.2|33
1643636980000|2022-01-31 13:49:40|2565.16|2557.46|2565.43|2557.73|2565.48|2557.78|2564.84|2557.14|31
1643636990000|2022-01-31 13:49:50|2565.46|2557.76|2567.11|2559.41|2567.6|2559.9|2565.42|2557.72|38
1643637000000|2022-01-31 13:50:00|2567.09|2559.39|2566.97|2559.27|2567.53|2559.83|2566.6|2558.9|31
1643637010000|2022-01-31 13:50:10|2566.86|2559.16|2567.25|2559.55|2567.26|2559.56|2566.85|2559.15|32
1643637020000|2022-01-31 13:50:20|2567.26|2559.56|2566.35|2558.65|2567.26|2559.56|2566.35|2558.65|29
1643637030000|2022-01-31 13:50:30|2566.36|2558.66|2568.02|2560.32|2568.24|2560.54|2566.15|2558.45|40
1643637040000|2022-01-31 13:50:40|2568.27|2560.57|2568.4|2560.7|2569.03|2561.33|2567.85|2560.15|30
1643637050000|2022-01-31 13:50:50|2568.43|2560.73|2568.48|2560.78|2568.68|2560.98|2567.75|2560.05|35
1643637060000|2022-01-31 13:51:00|2568.55|2560.85|2566.57|2558.87|2568.57|2560.87|2566.54|2558.84|39
1643637070000|2022-01-31 13:51:10|2566.61|2558.91|2566.79|2559.09|2567.33|2559.63|2566.29|2558.59|35
1643637080000|2022-01-31 13:51:20|2566.8|2559.1|2567.23|2559.53|2567.3|2559.6|2566.34|2558.64|39
1643637090000|2022-01-31 13:51:30|2567.24|2559.54|2567.88|2560.18|2568.22|2560.52|2567.1|2559.4|36
1643637100000|2022-01-31 13:51:40|2567.94|2560.24|2568.25|2560.55|2568.25|2560.55|2567.82|2560.12|36
1643637110000|2022-01-31 13:51:50|2568.27|2560.57|2568.05|2560.35|2568.42|2560.72|2567.83|2560.13|35
1643637120000|2022-01-31 13:52:00|2568|2560.3|2568.09|2560.39|2568.2|2560.5|2567.93|2560.23|27
1643637130000|2022-01-31 13:52:10|2567.96|2560.26|2568.2|2560.5|2568.21|2560.51|2567.96|2560.26|30
1643637140000|2022-01-31 13:52:20|2568.21|2560.51|2568.5|2560.8|2568.5|2560.8|2568.02|2560.32|31
1643637150000|2022-01-31 13:52:30|2568.65|2560.95|2568.41|2560.71|2569.27|2561.57|2568.11|2560.41|34
1643637160000|2022-01-31 13:52:40|2568.19|2560.49|2568.29|2560.59|2568.38|2560.68|2568.1|2560.4|29
1643637170000|2022-01-31 13:52:50|2568.3|2560.6|2568.22|2560.52|2568.3|2560.6|2567.97|2560.27|16
1643637180000|2022-01-31 13:53:00|2568.14|2560.44|2568.3|2560.6|2568.41|2560.71|2567.96|2560.26|30
1643637190000|2022-01-31 13:53:10|2568.24|2560.54|2568.34|2560.64|2568.46|2560.76|2568.08|2560.38|29
1643637200000|2022-01-31 13:53:20|2568.31|2560.61|2568.49|2560.79|2568.71|2561.01|2568.16|2560.46|28
1643637210000|2022-01-31 13:53:30|2568.38|2560.68|2568.5|2560.8|2568.6|2560.9|2568.34|2560.64|28
1643637220000|2022-01-31 13:53:40|2568.51|2560.81|2568.62|2560.92|2568.66|2560.96|2568.51|2560.81|16
1643637230000|2022-01-31 13:53:50|2568.64|2560.94|2568.37|2560.67|2568.64|2560.94|2567.93|2560.23|28
1643637240000|2022-01-31 13:54:00|2568.36|2560.66|2567|2559.3|2568.44|2560.74|2566.78|2559.08|31
1643637250000|2022-01-31 13:54:10|2567.12|2559.42|2567.16|2559.46|2567.22|2559.52|2566.52|2558.82|34
1643637260000|2022-01-31 13:54:20|2567.11|2559.41|2567.08|2559.38|2567.57|2559.87|2566.83|2559.13|27
1643637270000|2022-01-31 13:54:30|2567|2559.3|2564.7|2557|2567|2559.3|2564.67|2556.97|29
1643637280000|2022-01-31 13:54:40|2564.66|2556.96|2564.95|2557.25|2564.95|2557.25|2564.58|2556.88|30
1643637290000|2022-01-31 13:54:50|2564.89|2557.19|2565.6|2557.9|2565.6|2557.9|2564.89|2557.19|35
1643637300000|2022-01-31 13:55:00|2565.54|2557.84|2564.76|2557.06|2565.66|2557.96|2564.72|2557.02|33
1643637310000|2022-01-31 13:55:10|2564.73|2557.03|2565.19|2557.49|2565.19|2557.49|2564.43|2556.73|29
1643637320000|2022-01-31 13:55:20|2565.14|2557.44|2564.73|2557.03|2565.23|2557.53|2564.59|2556.89|33
1643637330000|2022-01-31 13:55:30|2565.02|2557.32|2565.33|2557.63|2565.38|2557.68|2565.02|2557.32|32
1643637340000|2022-01-31 13:55:40|2565.3|2557.6|2565.77|2558.07|2566.74|2559.04|2565.3|2557.6|39
1643637350000|2022-01-31 13:55:50|2565.75|2558.05|2566.29|2558.59|2566.29|2558.59|2565.65|2557.95|30
1643637360000|2022-01-31 13:56:00|2566.26|2558.56|2567.63|2559.93|2568.16|2560.46|2566.26|2558.56|37
1643637370000|2022-01-31 13:56:10|2567.75|2560.05|2567.11|2559.41|2567.75|2560.05|2566.58|2558.88|35
1643637380000|2022-01-31 13:56:20|2567.1|2559.4|2568.06|2560.36|2569.86|2562.16|2567.08|2559.38|33
1643637390000|2022-01-31 13:56:30|2567.93|2560.23|2566.13|2558.43|2567.93|2560.23|2566.04|2558.34|37
1643637400000|2022-01-31 13:56:40|2566.12|2558.42|2565.7|2558|2566.37|2558.67|2565.51|2557.81|35
1643637410000|2022-01-31 13:56:50|2565.61|2557.91|2564.58|2556.88|2565.87|2558.17|2564.47|2556.77|33
1643637420000|2022-01-31 13:57:00|2564.46|2556.76|2564.65|2556.95|2565.37|2557.67|2564.1|2556.4|36
1643637430000|2022-01-31 13:57:10|2564.6|2556.9|2563.8|2556.1|2564.96|2557.26|2563.49|2555.79|35
1643637440000|2022-01-31 13:57:20|2563.72|2556.02|2563.74|2556.04|2563.89|2556.19|2563.19|2555.49|33
1643637450000|2022-01-31 13:57:30|2563.84|2556.14|2564.58|2556.88|2564.71|2557.01|2563.84|2556.14|36
1643637460000|2022-01-31 13:57:40|2564.53|2556.83|2564.34|2556.64|2564.72|2557.02|2564.14|2556.44|32
1643637470000|2022-01-31 13:57:50|2564.32|2556.62|2564.61|2556.91|2564.61|2556.91|2564.1|2556.4|35
1643637480000|2022-01-31 13:58:00|2564.43|2556.73|2566.05|2558.35|2566.16|2558.46|2564.34|2556.64|26
1643637490000|2022-01-31 13:58:10|2566.07|2558.37|2564.59|2556.89|2566.24|2558.54|2564.57|2556.87|33
1643637500000|2022-01-31 13:58:20|2564.48|2556.78|2564.41|2556.71|2564.48|2556.78|2564.07|2556.37|24
1643637510000|2022-01-31 13:58:30|2564.4|2556.7|2564.49|2556.79|2564.59|2556.89|2564.31|2556.61|25
1643637520000|2022-01-31 13:58:40|2564.43|2556.73|2563.64|2555.94|2564.49|2556.79|2563.57|2555.87|26
1643637530000|2022-01-31 13:58:50|2563.58|2555.88|2563.82|2556.12|2564.58|2556.88|2563.54|2555.84|32
1643637540000|2022-01-31 13:59:00|2563.85|2556.15|2564.23|2556.53|2564.23|2556.53|2563.73|2556.03|32
1643637550000|2022-01-31 13:59:10|2564.21|2556.51|2564.62|2556.92|2565.35|2557.65|2564.21|2556.51|26
1643637560000|2022-01-31 13:59:20|2564.3|2556.6|2565.51|2557.81|2565.9|2558.2|2564.03|2556.33|32
1643637570000|2022-01-31 13:59:30|2565.7|2558|2563.88|2556.18|2565.7|2558|2563.8|2556.1|36
1643637580000|2022-01-31 13:59:40|2563.89|2556.19|2563.85|2556.15|2563.91|2556.21|2563.34|2555.64|33
1643637590000|2022-01-31 13:59:50|2563.84|2556.14|2563.75|2556.05|2563.91|2556.21|2563.69|2555.99|26
1643637600000|2022-01-31 14:00:00|2563.68|2555.98|2563.47|2555.77|2564.32|2556.62|2563.47|2555.77|31
1643637610000|2022-01-31 14:00:10|2563.55|2555.85|2562.01|2554.31|2563.55|2555.85|2561.7|2554|39
1643637620000|2022-01-31 14:00:20|2562|2554.3|2561.1|2553.4|2562|2554.3|2561.1|2553.4|30
1643637630000|2022-01-31 14:00:30|2561.32|2553.62|2560.08|2552.38|2562.06|2554.36|2559.69|2551.99|34
1643637640000|2022-01-31 14:00:40|2560.09|2552.39|2561.59|2553.89|2562.2|2554.5|2559.47|2551.77|37
1643637650000|2022-01-31 14:00:50|2561.47|2553.77|2561.14|2553.44|2561.67|2553.97|2560.84|2553.14|36
1643637660000|2022-01-31 14:01:00|2561.13|2553.43|2560.91|2553.21|2561.77|2554.07|2560.87|2553.17|34
1643637670000|2022-01-31 14:01:10|2560.96|2553.26|2561.11|2553.41|2561.31|2553.61|2560.45|2552.75|36
1643637680000|2022-01-31 14:01:20|2561.13|2553.43|2561.22|2553.52|2561.44|2553.74|2560.79|2553.09|28
1643637690000|2022-01-31 14:01:30|2561.21|2553.51|2560.14|2552.44|2561.31|2553.61|2559.74|2552.04|31
1643637700000|2022-01-31 14:01:40|2560.11|2552.41|2560.93|2553.23|2561.05|2553.35|2559.98|2552.28|32
1643637710000|2022-01-31 14:01:50|2561.02|2553.32|2561.02|2553.32|2561.09|2553.39|2560.52|2552.82|37
1643637720000|2022-01-31 14:02:00|2560.98|2553.28|2560.91|2553.21|2561.14|2553.44|2560.66|2552.96|37
1643637730000|2022-01-31 14:02:10|2560.87|2553.17|2560.78|2553.08|2560.9|2553.2|2560.52|2552.82|30
1643637740000|2022-01-31 14:02:20|2560.72|2553.02|2560.36|2552.66|2560.93|2553.23|2560.04|2552.34|30
1643637750000|2022-01-31 14:02:30|2560.49|2552.79|2561.1|2553.4|2561.39|2553.69|2560.48|2552.78|31
1643637760000|2022-01-31 14:02:40|2561.13|2553.43|2560.92|2553.22|2561.35|2553.65|2560.92|2553.22|32
1643637770000|2022-01-31 14:02:50|2561.08|2553.38|2561.26|2553.56|2561.36|2553.66|2561.06|2553.36|28
1643637780000|2022-01-31 14:03:00|2561.27|2553.57|2562.49|2554.79|2562.63|2554.93|2561.26|2553.56|33
1643637790000|2022-01-31 14:03:10|2562.51|2554.81|2561.78|2554.08|2562.63|2554.93|2561.68|2553.98|27
1643637800000|2022-01-31 14:03:20|2561.82|2554.12|2562.28|2554.58|2562.69|2554.99|2561.79|2554.09|30
1643637810000|2022-01-31 14:03:30|2562.35|2554.65|2562.46|2554.76|2562.78|2555.08|2562.35|2554.65|29
1643637820000|2022-01-31 14:03:40|2562.45|2554.75|2560.91|2553.21|2562.45|2554.75|2560.8|2553.1|34
1643637830000|2022-01-31 14:03:50|2560.92|2553.22|2560.92|2553.22|2561.22|2553.52|2560.92|2553.22|29
1643637840000|2022-01-31 14:04:00|2560.96|2553.26|2560.5|2552.8|2560.96|2553.26|2560.5|2552.8|19
1643637850000|2022-01-31 14:04:10|2560.59|2552.89|2561.23|2553.53|2561.6|2553.9|2560.59|2552.89|34
1643637860000|2022-01-31 14:04:20|2561.2|2553.5|2560.62|2552.92|2561.28|2553.58|2560.43|2552.73|25
1643637870000|2022-01-31 14:04:30|2560.65|2552.95|2559.86|2552.16|2560.9|2553.2|2559.82|2552.12|33
1643637880000|2022-01-31 14:04:40|2559.92|2552.22|2558.55|2550.85|2559.92|2552.22|2558.34|2550.64|31
1643637890000|2022-01-31 14:04:50|2558.56|2550.86|2558.3|2550.6|2558.79|2551.09|2557.58|2549.88|33
1643637900000|2022-01-31 14:05:00|2558.83|2551.13|2558.88|2551.18|2559.04|2551.34|2558.25|2550.55|28
1643637910000|2022-01-31 14:05:10|2558.97|2551.27|2559.44|2551.74|2559.57|2551.87|2558.84|2551.14|33
1643637920000|2022-01-31 14:05:20|2559.3|2551.6|2560.34|2552.64|2560.37|2552.67|2559.3|2551.6|32
1643637930000|2022-01-31 14:05:30|2560.25|2552.55|2560.59|2552.89|2560.66|2552.96|2560.09|2552.39|26
1643637940000|2022-01-31 14:05:40|2560.52|2552.82|2560.44|2552.74|2560.67|2552.97|2560.44|2552.74|26
1643637950000|2022-01-31 14:05:50|2560.43|2552.73|2559.92|2552.22|2560.43|2552.73|2559.65|2551.95|24
1643637960000|2022-01-31 14:06:00|2559.91|2552.21|2560.51|2552.81|2560.51|2552.81|2558.53|2550.83|36
1643637970000|2022-01-31 14:06:10|2560.62|2552.92|2561.15|2553.45|2561.8|2554.1|2560.4|2552.7|35
1643637980000|2022-01-31 14:06:20|2561.23|2553.53|2560.82|2553.12|2561.59|2553.89|2560.82|2553.12|34
1643637990000|2022-01-31 14:06:30|2560.99|2553.29|2561.61|2553.91|2561.61|2553.91|2560.82|2553.12|39
1643638000000|2022-01-31 14:06:40|2562.12|2554.42|2563.05|2555.35|2563.09|2555.39|2561.92|2554.22|37
1643638010000|2022-01-31 14:06:50|2563.02|2555.32|2563.98|2556.28|2564.03|2556.33|2563.02|2555.32|36
1643638020000|2022-01-31 14:07:00|2564.01|2556.31|2564.06|2556.36|2564.06|2556.36|2563.51|2555.81|34
1643638030000|2022-01-31 14:07:10|2564.05|2556.35|2564|2556.3|2564.38|2556.68|2563.77|2556.07|32
1643638040000|2022-01-31 14:07:20|2564.06|2556.36|2564.14|2556.44|2564.44|2556.74|2564|2556.3|32
1643638050000|2022-01-31 14:07:30|2564.12|2556.42|2564.6|2556.9|2564.79|2557.09|2563.95|2556.25|32
1643638060000|2022-01-31 14:07:40|2564.65|2556.95|2564.71|2557.01|2565.04|2557.34|2564.57|2556.87|29
1643638070000|2022-01-31 14:07:50|2564.69|2556.99|2565.04|2557.34|2565.16|2557.46|2564.69|2556.99|26
1643638080000|2022-01-31 14:08:00|2565|2557.3|2565.26|2557.56|2565.36|2557.66|2564.89|2557.19|28
1643638090000|2022-01-31 14:08:10|2565.22|2557.52|2565.32|2557.62|2565.41|2557.71|2565.11|2557.41|20
1643638100000|2022-01-31 14:08:20|2565.37|2557.67|2563.55|2555.85|2565.37|2557.67|2563.52|2555.82|21
1643638110000|2022-01-31 14:08:30|2563.56|2555.86|2565.06|2557.36|2565.23|2557.53|2563.33|2555.63|32
1643638120000|2022-01-31 14:08:40|2565.05|2557.35|2565.36|2557.66|2565.4|2557.7|2564.94|2557.24|33
1643638130000|2022-01-31 14:08:50|2565.39|2557.69|2565.82|2558.12|2565.82|2558.12|2565.25|2557.55|33
1643638140000|2022-01-31 14:09:00|2565.77|2558.07|2566.05|2558.35|2566.12|2558.42|2565.75|2558.05|30
1643638150000|2022-01-31 14:09:10|2566.06|2558.36|2565.94|2558.24|2566.23|2558.53|2565.71|2558.01|31
1643638160000|2022-01-31 14:09:20|2565.91|2558.21|2565.04|2557.34|2566.07|2558.37|2564.14|2556.44|34
1643638170000|2022-01-31 14:09:30|2565.03|2557.33|2565.97|2558.27|2566.21|2558.51|2564.8|2557.1|36
1643638180000|2022-01-31 14:09:40|2565.96|2558.26|2564.86|2557.16|2565.96|2558.26|2564.81|2557.11|33
1643638190000|2022-01-31 14:09:50|2564.96|2557.26|2565.32|2557.62|2565.58|2557.88|2564.32|2556.62|38
1643638200000|2022-01-31 14:10:00|2565.34|2557.64|2566.04|2558.34|2566.21|2558.51|2564.51|2556.81|36
1643638210000|2022-01-31 14:10:10|2566.02|2558.32|2566.54|2558.84|2567.16|2559.46|2565.84|2558.14|37
1643638220000|2022-01-31 14:10:20|2566.46|2558.76|2566.39|2558.69|2566.65|2558.95|2565.93|2558.23|36
1643638230000|2022-01-31 14:10:30|2566.16|2558.46|2566.53|2558.83|2566.86|2559.16|2566.12|2558.42|33
1643638240000|2022-01-31 14:10:40|2566.52|2558.82|2566.95|2559.25|2567.11|2559.41|2566.52|2558.82|29
1643638250000|2022-01-31 14:10:50|2566.93|2559.23|2567.21|2559.51|2567.52|2559.82|2566.93|2559.23|29
1643638260000|2022-01-31 14:11:00|2567.42|2559.72|2568.64|2560.94|2568.96|2561.26|2567.41|2559.71|33
1643638270000|2022-01-31 14:11:10|2568.59|2560.89|2567.93|2560.23|2568.66|2560.96|2567.77|2560.07|26
1643638280000|2022-01-31 14:11:20|2567.89|2560.19|2567.85|2560.15|2567.89|2560.19|2567.45|2559.75|24
1643638290000|2022-01-31 14:11:30|2567.83|2560.13|2568.35|2560.65|2568.56|2560.86|2567.83|2560.13|26
1643638300000|2022-01-31 14:11:40|2568.57|2560.87|2568.46|2560.76|2568.69|2560.99|2568.28|2560.58|34
1643638310000|2022-01-31 14:11:50|2568.31|2560.61|2569.29|2561.59|2569.29|2561.59|2568.31|2560.61|27
1643638320000|2022-01-31 14:12:00|2569.3|2561.6|2569.91|2562.21|2570.56|2562.86|2569.3|2561.6|33
1643638330000|2022-01-31 14:12:10|2569.9|2562.2|2570.36|2562.66|2570.36|2562.66|2569.83|2562.13|25
1643638340000|2022-01-31 14:12:20|2570.32|2562.62|2570.81|2563.11|2570.82|2563.12|2570.27|2562.57|29
1643638350000|2022-01-31 14:12:30|2570.82|2563.12|2570.83|2563.13|2570.89|2563.19|2570.71|2563.01|15
1643638360000|2022-01-31 14:12:40|2570.84|2563.14|2571.23|2563.53|2571.36|2563.66|2570.84|2563.14|21
1643638370000|2022-01-31 14:12:50|2571.22|2563.52|2571.26|2563.56|2571.53|2563.83|2571.05|2563.35|31
1643638380000|2022-01-31 14:13:00|2570.79|2563.09|2571.28|2563.58|2571.55|2563.85|2570.79|2563.09|22
1643638390000|2022-01-31 14:13:10|2571.55|2563.85|2571.14|2563.44|2571.55|2563.85|2570.77|2563.07|20
1643638400000|2022-01-31 14:13:20|2570.76|2563.06|2569.89|2562.19|2570.92|2563.22|2569.89|2562.19|33
1643638410000|2022-01-31 14:13:30|2570.08|2562.38|2568.92|2561.22|2570.08|2562.38|2568.81|2561.11|29
1643638420000|2022-01-31 14:13:40|2568.8|2561.1|2568.18|2560.48|2569.03|2561.33|2568.18|2560.48|35
1643638430000|2022-01-31 14:13:50|2568.05|2560.35|2567.84|2560.14|2568.05|2560.35|2567.77|2560.07|22
1643638440000|2022-01-31 14:14:00|2567.78|2560.08|2568.96|2561.26|2568.96|2561.26|2567.43|2559.73|33
1643638450000|2022-01-31 14:14:10|2569.12|2561.42|2568.87|2561.17|2569.33|2561.63|2568.69|2560.99|34
1643638460000|2022-01-31 14:14:20|2568.83|2561.13|2569.18|2561.48|2569.18|2561.48|2568.83|2561.13|20
1643638470000|2022-01-31 14:14:30|2569.25|2561.55|2568.47|2560.77|2569.25|2561.55|2568.17|2560.47|32
1643638480000|2022-01-31 14:14:40|2568.56|2560.86|2568.42|2560.72|2568.69|2560.99|2568.39|2560.69|32
1643638490000|2022-01-31 14:14:50|2568.35|2560.65|2567.83|2560.13|2568.35|2560.65|2567.83|2560.13|22
1643638500000|2022-01-31 14:15:00|2567.82|2560.12|2568.53|2560.83|2568.87|2561.17|2567.46|2559.76|35
1643638510000|2022-01-31 14:15:10|2568.56|2560.86|2567.09|2559.39|2568.91|2561.21|2567.09|2559.39|32
1643638520000|2022-01-31 14:15:20|2567.13|2559.43|2564.3|2556.6|2567.13|2559.43|2564.3|2556.6|35
1643638530000|2022-01-31 14:15:30|2564.29|2556.59|2564.5|2556.8|2564.64|2556.94|2564.21|2556.51|35
1643638540000|2022-01-31 14:15:40|2564.52|2556.82|2565.07|2557.37|2565.48|2557.78|2564.52|2556.82|29
1643638550000|2022-01-31 14:15:50|2565.06|2557.36|2565.44|2557.74|2565.72|2558.02|2565.03|2557.33|25
1643638560000|2022-01-31 14:16:00|2565.22|2557.52|2565.89|2558.19|2566.05|2558.35|2565.21|2557.51|36
1643638570000|2022-01-31 14:16:10|2565.9|2558.2|2565.29|2557.59|2566.05|2558.35|2564.97|2557.27|29
1643638580000|2022-01-31 14:16:20|2565.27|2557.57|2566.54|2558.84|2566.63|2558.93|2564.94|2557.24|30
1643638590000|2022-01-31 14:16:30|2566.47|2558.77|2566.51|2558.81|2566.71|2559.01|2566.32|2558.62|32
1643638600000|2022-01-31 14:16:40|2566.55|2558.85|2567.4|2559.7|2567.48|2559.78|2566.55|2558.85|31
1643638610000|2022-01-31 14:16:50|2567.36|2559.66|2567.38|2559.68|2567.41|2559.71|2567.24|2559.54|23
1643638620000|2022-01-31 14:17:00|2567.34|2559.64|2567.75|2560.05|2567.8|2560.1|2566.87|2559.17|29
1643638630000|2022-01-31 14:17:10|2567.81|2560.11|2568.65|2560.95|2568.85|2561.15|2567.77|2560.07|28
1643638640000|2022-01-31 14:17:20|2568.62|2560.92|2567.89|2560.19|2569.05|2561.35|2567.88|2560.18|31
1643638650000|2022-01-31 14:17:30|2568.01|2560.31|2568.91|2561.21|2568.91|2561.21|2567.89|2560.19|31
1643638660000|2022-01-31 14:17:40|2568.82|2561.12|2569.75|2562.05|2569.88|2562.18|2568.81|2561.11|34
1643638670000|2022-01-31 14:17:50|2569.62|2561.92|2569.52|2561.82|2569.89|2562.19|2569.21|2561.51|40
1643638680000|2022-01-31 14:18:00|2569.55|2561.85|2568.86|2561.16|2570.31|2562.61|2568.86|2561.16|32
1643638690000|2022-01-31 14:18:10|2568.8|2561.1|2568.81|2561.11|2569.11|2561.41|2568.45|2560.75|34
1643638700000|2022-01-31 14:18:20|2568.82|2561.12|2568.72|2561.02|2568.91|2561.21|2568.5|2560.8|28
1643638710000|2022-01-31 14:18:30|2568.71|2561.01|2567.91|2560.21|2568.78|2561.08|2567.91|2560.21|21
1643638720000|2022-01-31 14:18:40|2567.93|2560.23|2569.07|2561.37|2569.3|2561.6|2567.84|2560.14|35
1643638730000|2022-01-31 14:18:50|2568.93|2561.23|2569.17|2561.47|2569.89|2562.19|2568.93|2561.23|36
1643638740000|2022-01-31 14:19:00|2568.78|2561.08|2568.15|2560.45|2568.78|2561.08|2568.09|2560.39|26
1643638750000|2022-01-31 14:19:10|2568.18|2560.48|2568.2|2560.5|2568.2|2560.5|2567.74|2560.04|31
1643638760000|2022-01-31 14:19:20|2567.97|2560.27|2567.85|2560.15|2568.5|2560.8|2567.47|2559.77|35
1643638770000|2022-01-31 14:19:30|2567.86|2560.16|2566.71|2559.01|2567.89|2560.19|2566.38|2558.68|32
1643638780000|2022-01-31 14:19:40|2566.89|2559.19|2566.71|2559.01|2567|2559.3|2566.37|2558.67|39
1643638790000|2022-01-31 14:19:50|2566.7|2559|2566.54|2558.84|2566.81|2559.11|2566.18|2558.48|37
1643638800000|2022-01-31 14:20:00|2566.59|2558.89|2564.43|2556.73|2566.59|2558.89|2564.43|2556.73|34
1643638810000|2022-01-31 14:20:10|2564.48|2556.78|2565.74|2558.04|2565.79|2558.09|2564.34|2556.64|37
1643638820000|2022-01-31 14:20:20|2566.05|2558.35|2566.13|2558.43|2566.27|2558.57|2565.64|2557.94|32
1643638830000|2022-01-31 14:20:30|2566.45|2558.75|2564.36|2556.66|2566.53|2558.83|2564.34|2556.64|32
1643638840000|2022-01-31 14:20:40|2564.34|2556.64|2564.23|2556.53|2564.36|2556.66|2563.98|2556.28|30
1643638850000|2022-01-31 14:20:50|2564.17|2556.47|2564.4|2556.7|2564.58|2556.88|2564.01|2556.31|32
1643638860000|2022-01-31 14:21:00|2564.19|2556.49|2564.13|2556.43|2564.32|2556.62|2563.89|2556.19|28
1643638870000|2022-01-31 14:21:10|2564.18|2556.48|2564.55|2556.85|2564.6|2556.9|2563.99|2556.29|31
1643638880000|2022-01-31 14:21:20|2564.49|2556.79|2564.45|2556.75|2564.75|2557.05|2563.92|2556.22|31
1643638890000|2022-01-31 14:21:30|2564.6|2556.9|2564.09|2556.39|2565.02|2557.32|2563.96|2556.26|33
1643638900000|2022-01-31 14:21:40|2564.13|2556.43|2564.32|2556.62|2564.4|2556.7|2563.94|2556.24|33
1643638910000|2022-01-31 14:21:50|2564.17|2556.47|2564.76|2557.06|2564.89|2557.19|2563.95|2556.25|32
1643638920000|2022-01-31 14:22:00|2564.77|2557.07|2563.91|2556.21|2564.95|2557.25|2563.53|2555.83|35
1643638930000|2022-01-31 14:22:10|2563.64|2555.94|2564.22|2556.52|2564.41|2556.71|2563.64|2555.94|31
1643638940000|2022-01-31 14:22:20|2564.35|2556.65|2563.99|2556.29|2564.57|2556.87|2563.99|2556.29|35
1643638950000|2022-01-31 14:22:30|2564.23|2556.53|2564.16|2556.46|2564.31|2556.61|2564.03|2556.33|31
1643638960000|2022-01-31 14:22:40|2564.17|2556.47|2565.36|2557.66|2565.36|2557.66|2564.01|2556.31|32
1643638970000|2022-01-31 14:22:50|2565.16|2557.46|2565.4|2557.7|2565.72|2558.02|2564.9|2557.2|34
1643638980000|2022-01-31 14:23:00|2565.31|2557.61|2564.3|2556.6|2565.31|2557.61|2564.18|2556.48|26
1643638990000|2022-01-31 14:23:10|2564.24|2556.54|2566.74|2559.04|2566.74|2559.04|2564.1|2556.4|26
1643639000000|2022-01-31 14:23:20|2566.75|2559.05|2565.75|2558.05|2566.85|2559.15|2565.75|2558.05|31
1643639010000|2022-01-31 14:23:30|2565.52|2557.82|2564.74|2557.04|2565.52|2557.82|2564.64|2556.94|22
1643639020000|2022-01-31 14:23:40|2564.7|2557|2564.99|2557.29|2565|2557.3|2564.34|2556.64|24
1643639030000|2022-01-31 14:23:50|2565.06|2557.36|2565.79|2558.09|2566.02|2558.32|2564.88|2557.18|34
1643639040000|2022-01-31 14:24:00|2565.85|2558.15|2566.04|2558.34|2566.04|2558.34|2565.77|2558.07|37
1643639050000|2022-01-31 14:24:10|2565.28|2557.58|2565.21|2557.51|2565.5|2557.8|2564.65|2556.95|34
1643639060000|2022-01-31 14:24:20|2565.41|2557.71|2565.03|2557.33|2565.55|2557.85|2564.95|2557.25|33
1643639070000|2022-01-31 14:24:30|2565.09|2557.39|2564.62|2556.92|2565.57|2557.87|2564.62|2556.92|35
1643639080000|2022-01-31 14:24:40|2564.6|2556.9|2565|2557.3|2565.01|2557.31|2564.36|2556.66|31
1643639090000|2022-01-31 14:24:50|2564.86|2557.16|2565.15|2557.45|2565.15|2557.45|2564.74|2557.04|31
1643639100000|2022-01-31 14:25:00|2565.9|2558.2|2565.92|2558.22|2566.05|2558.35|2565.69|2557.99|28
1643639110000|2022-01-31 14:25:10|2565.88|2558.18|2565.85|2558.15|2565.98|2558.28|2564.83|2557.13|34
1643639120000|2022-01-31 14:25:20|2566|2558.3|2565.82|2558.12|2566.21|2558.51|2565.71|2558.01|28
1643639130000|2022-01-31 14:25:30|2565.83|2558.13|2565.67|2557.97|2566.13|2558.43|2565.46|2557.76|36
1643639140000|2022-01-31 14:25:40|2565.55|2557.85|2565.68|2557.98|2565.92|2558.22|2565.3|2557.6|30
1643639150000|2022-01-31 14:25:50|2565.72|2558.02|2565.29|2557.59|2565.76|2558.06|2565.06|2557.36|31
1643639160000|2022-01-31 14:26:00|2565.21|2557.51|2565.17|2557.47|2565.36|2557.66|2564.84|2557.14|21
1643639170000|2022-01-31 14:26:10|2565.23|2557.53|2565.37|2557.67|2566.05|2558.35|2565.21|2557.51|26
1643639180000|2022-01-31 14:26:20|2565.38|2557.68|2565.18|2557.48|2565.83|2558.13|2565.18|2557.48|19
1643639190000|2022-01-31 14:26:30|2564.99|2557.29|2564.71|2557.01|2564.99|2557.29|2564.11|2556.41|33
1643639200000|2022-01-31 14:26:40|2564.69|2556.99|2565.63|2557.93|2565.68|2557.98|2564.53|2556.83|26
1643639210000|2022-01-31 14:26:50|2565.56|2557.86|2565.48|2557.78|2565.67|2557.97|2565.27|2557.57|32
1643639220000|2022-01-31 14:27:00|2565.36|2557.66|2565.91|2558.21|2566.19|2558.49|2565.36|2557.66|29
1643639230000|2022-01-31 14:27:10|2566.04|2558.34|2564.82|2557.12|2566.2|2558.5|2564.82|2557.12|34
1643639240000|2022-01-31 14:27:20|2564.69|2556.99|2565.23|2557.53|2565.23|2557.53|2564.59|2556.89|27
1643639250000|2022-01-31 14:27:30|2565.24|2557.54|2565.25|2557.55|2565.35|2557.65|2565.16|2557.46|23
1643639260000|2022-01-31 14:27:40|2565.26|2557.56|2565.71|2558.01|2565.89|2558.19|2565.26|2557.56|33
1643639270000|2022-01-31 14:27:50|2565.69|2557.99|2566.07|2558.37|2566.07|2558.37|2565.68|2557.98|25
1643639280000|2022-01-31 14:28:00|2566.06|2558.36|2566|2558.3|2566.08|2558.38|2565.95|2558.25|20
1643639290000|2022-01-31 14:28:10|2566.02|2558.32|2567.1|2559.4|2567.1|2559.4|2565.83|2558.13|27
1643639300000|2022-01-31 14:28:20|2566.7|2559|2566.73|2559.03|2567.05|2559.35|2566.53|2558.83|30
1643639310000|2022-01-31 14:28:30|2567.06|2559.36|2568.95|2561.25|2569.96|2562.26|2567|2559.3|37
1643639320000|2022-01-31 14:28:40|2569.12|2561.42|2568.74|2561.04|2569.38|2561.68|2568.69|2560.99|33
1643639330000|2022-01-31 14:28:50|2568.63|2560.93|2567.85|2560.15|2568.7|2561|2567.67|2559.97|35
1643639340000|2022-01-31 14:29:00|2568.08|2560.38|2568.02|2560.32|2568.1|2560.4|2567.86|2560.16|33
1643639350000|2022-01-31 14:29:10|2568.13|2560.43|2568.61|2560.91|2568.61|2560.91|2567.91|2560.21|37
1643639360000|2022-01-31 14:29:20|2568.62|2560.92|2569.41|2561.71|2570.14|2562.44|2568.51|2560.81|24
1643639370000|2022-01-31 14:29:30|2569.38|2561.68|2569.34|2561.64|2569.87|2562.17|2569.34|2561.64|35
1643639380000|2022-01-31 14:29:40|2569.55|2561.85|2572.36|2564.66|2572.36|2564.66|2569.47|2561.77|34
1643639390000|2022-01-31 14:29:50|2572.67|2564.97|2572.83|2565.13|2573.63|2565.93|2571.94|2564.24|33
1643639400000|2022-01-31 14:30:00|2572.75|2565.05|2571.87|2564.17|2573|2565.3|2571.16|2563.46|39
1643639410000|2022-01-31 14:30:10|2571.74|2564.04|2572.42|2564.72|2572.42|2564.72|2570.82|2563.12|38
1643639420000|2022-01-31 14:30:20|2572.47|2564.77|2580.28|2572.58|2580.71|2573.01|2572.47|2564.77|40
1643639430000|2022-01-31 14:30:30|2580.56|2572.86|2579.43|2571.73|2580.8|2573.1|2578.11|2570.41|40
1643639440000|2022-01-31 14:30:40|2579.62|2571.92|2580.22|2572.52|2581.63|2573.93|2579.61|2571.91|33
1643639450000|2022-01-31 14:30:50|2580.35|2572.65|2581.16|2573.46|2581.49|2573.79|2580.1|2572.4|38
1643639460000|2022-01-31 14:31:00|2581.19|2573.49|2581.04|2573.34|2581.78|2574.08|2580.51|2572.81|40
1643639470000|2022-01-31 14:31:10|2581.19|2573.49|2579.06|2571.36|2581.25|2573.55|2577.95|2570.25|40
1643639480000|2022-01-31 14:31:20|2579.61|2571.91|2577.37|2569.67|2579.61|2571.91|2576.9|2569.2|39
1643639490000|2022-01-31 14:31:30|2577.58|2569.88|2574.99|2567.29|2577.58|2569.88|2574.79|2567.09|35
1643639500000|2022-01-31 14:31:40|2574.73|2567.03|2567.56|2559.86|2574.85|2567.15|2566.61|2558.91|40
1643639510000|2022-01-31 14:31:50|2568.04|2560.34|2567.65|2559.95|2568.04|2560.34|2566.9|2559.2|37
1643639520000|2022-01-31 14:32:00|2567.95|2560.25|2563.8|2556.1|2568.36|2560.66|2563.69|2555.99|40
1643639530000|2022-01-31 14:32:10|2563.51|2555.81|2562.79|2555.09|2563.71|2556.01|2562.46|2554.76|38
1643639540000|2022-01-31 14:32:20|2562.64|2554.94|2562.75|2555.05|2563.51|2555.81|2561.98|2554.28|37
1643639550000|2022-01-31 14:32:30|2562.53|2554.83|2563.11|2555.41|2563.3|2555.6|2561.97|2554.27|40
1643639560000|2022-01-31 14:32:40|2563.06|2555.36|2563.78|2556.08|2563.98|2556.28|2562.9|2555.2|39
1643639570000|2022-01-31 14:32:50|2563.8|2556.1|2564.36|2556.66|2564.95|2557.25|2563.8|2556.1|39
1643639580000|2022-01-31 14:33:00|2564.48|2556.78|2570.03|2562.33|2570.66|2562.96|2564.39|2556.69|38
1643639590000|2022-01-31 14:33:10|2569.84|2562.14|2566.97|2559.27|2570.44|2562.74|2566.97|2559.27|38
1643639600000|2022-01-31 14:33:20|2567.15|2559.45|2569.73|2562.03|2569.73|2562.03|2567.1|2559.4|40
1643639610000|2022-01-31 14:33:30|2569.77|2562.07|2568.67|2560.97|2569.81|2562.11|2568.61|2560.91|38
1643639620000|2022-01-31 14:33:40|2568.38|2560.68|2566.42|2558.72|2568.38|2560.68|2566.42|2558.72|40
1643639630000|2022-01-31 14:33:50|2566.43|2558.73|2568.77|2561.07|2568.77|2561.07|2566.25|2558.55|35
1643639640000|2022-01-31 14:34:00|2568.68|2560.98|2576.65|2568.95|2576.85|2569.15|2568.65|2560.95|40
1643639650000|2022-01-31 14:34:10|2575.37|2567.67|2577.54|2569.84|2578.12|2570.42|2574.7|2567|38
1643639660000|2022-01-31 14:34:20|2577.51|2569.81|2578.12|2570.42|2578.12|2570.42|2577.16|2569.46|39
1643639670000|2022-01-31 14:34:30|2578.09|2570.39|2582.41|2574.71|2583.77|2576.07|2578.09|2570.39|40
1643639680000|2022-01-31 14:34:40|2582.37|2574.67|2581.46|2573.76|2583.2|2575.5|2581.46|2573.76|40
1643639690000|2022-01-31 14:34:50|2581.75|2574.05|2582.21|2574.51|2583.27|2575.57|2581.3|2573.6|39
1643639700000|2022-01-31 14:35:00|2582.04|2574.34|2582.06|2574.36|2583.11|2575.41|2581.45|2573.75|38
1643639710000|2022-01-31 14:35:10|2582.34|2574.64|2578.51|2570.81|2582.34|2574.64|2578.35|2570.65|37
1643639720000|2022-01-31 14:35:20|2578.59|2570.89|2580.23|2572.53|2580.39|2572.69|2577.3|2569.6|40
1643639730000|2022-01-31 14:35:30|2580.42|2572.72|2581.08|2573.38|2581.96|2574.26|2580.22|2572.52|36
1643639740000|2022-01-31 14:35:40|2581.07|2573.37|2581.32|2573.62|2581.32|2573.62|2579.56|2571.86|37
1643639750000|2022-01-31 14:35:50|2581.17|2573.47|2580.58|2572.88|2581.18|2573.48|2579.75|2572.05|37
1643639760000|2022-01-31 14:36:00|2580.51|2572.81|2580.18|2572.48|2580.54|2572.84|2579.44|2571.74|35
1643639770000|2022-01-31 14:36:10|2580.37|2572.67|2578.75|2571.05|2580.41|2572.71|2578.28|2570.58|38
1643639780000|2022-01-31 14:36:20|2578.3|2570.6|2579.86|2572.16|2580.12|2572.42|2578.3|2570.6|40
1643639790000|2022-01-31 14:36:30|2579.89|2572.19|2577.73|2570.03|2580|2572.3|2577.57|2569.87|36
1643639800000|2022-01-31 14:36:40|2577.68|2569.98|2577.57|2569.87|2577.72|2570.02|2576.8|2569.1|40
1643639810000|2022-01-31 14:36:50|2577.56|2569.86|2577.31|2569.61|2577.92|2570.22|2577.07|2569.37|38
1643639820000|2022-01-31 14:37:00|2576.73|2569.03|2576.8|2569.1|2577.69|2569.99|2576.63|2568.93|37
1643639830000|2022-01-31 14:37:10|2576.74|2569.04|2576.86|2569.16|2577.58|2569.88|2576.74|2569.04|38
1643639840000|2022-01-31 14:37:20|2576.89|2569.19|2575.18|2567.48|2577.35|2569.65|2574.99|2567.29|39
1643639850000|2022-01-31 14:37:30|2574.51|2566.81|2576.16|2568.46|2576.58|2568.88|2573.75|2566.05|36
1643639860000|2022-01-31 14:37:40|2575.68|2567.98|2574.81|2567.11|2575.87|2568.17|2574.09|2566.39|40
1643639870000|2022-01-31 14:37:50|2574.51|2566.81|2575.11|2567.41|2575.64|2567.94|2574.51|2566.81|31
1643639880000|2022-01-31 14:38:00|2575.02|2567.32|2574.8|2567.1|2575.81|2568.11|2574.55|2566.85|39
1643639890000|2022-01-31 14:38:10|2574.53|2566.83|2574.85|2567.15|2575.04|2567.34|2574.14|2566.44|28
1643639900000|2022-01-31 14:38:20|2574.7|2567|2575.25|2567.55|2575.25|2567.55|2574.12|2566.42|29
1643639910000|2022-01-31 14:38:30|2575.21|2567.51|2575.36|2567.66|2575.36|2567.66|2574.62|2566.92|36
1643639920000|2022-01-31 14:38:40|2575.37|2567.67|2574.12|2566.42|2575.37|2567.67|2573.23|2565.53|29
1643639930000|2022-01-31 14:38:50|2574.38|2566.68|2575.12|2567.42|2575.12|2567.42|2573.18|2565.48|35
1643639940000|2022-01-31 14:39:00|2574.99|2567.29|2576.74|2569.04|2577.22|2569.52|2574.82|2567.12|35
1643639950000|2022-01-31 14:39:10|2576.72|2569.02|2575.29|2567.59|2576.81|2569.11|2574.95|2567.25|33
1643639960000|2022-01-31 14:39:20|2575.03|2567.33|2575.27|2567.57|2575.92|2568.22|2574.4|2566.7|40
1643639970000|2022-01-31 14:39:30|2574.93|2567.23|2574.77|2567.07|2575.18|2567.48|2574.29|2566.59|38
1643639980000|2022-01-31 14:39:40|2574.62|2566.92|2576.04|2568.34|2576.67|2568.97|2574.62|2566.92|34
1643639990000|2022-01-31 14:39:50|2576.5|2568.8|2576.78|2569.08|2577.25|2569.55|2576.33|2568.63|36
1643640000000|2022-01-31 14:40:00|2576.73|2569.03|2576.2|2568.5|2576.78|2569.08|2575.73|2568.03|29
1643640010000|2022-01-31 14:40:10|2576.21|2568.51|2577.57|2569.87|2577.75|2570.05|2576.13|2568.43|36
1643640020000|2022-01-31 14:40:20|2577.85|2570.15|2578.6|2570.9|2578.6|2570.9|2577.16|2569.46|32
1643640030000|2022-01-31 14:40:30|2578.49|2570.79|2579.06|2571.36|2579.07|2571.37|2578.3|2570.6|32
1643640040000|2022-01-31 14:40:40|2579.14|2571.44|2578.87|2571.17|2579.33|2571.63|2578.39|2570.69|36
1643640050000|2022-01-31 14:40:50|2578.77|2571.07|2577.95|2570.25|2578.99|2571.29|2577.84|2570.14|36
1643640060000|2022-01-31 14:41:00|2577.96|2570.26|2578.97|2571.27|2579.15|2571.45|2577.96|2570.26|34
1643640070000|2022-01-31 14:41:10|2578.98|2571.28|2579.55|2571.85|2579.88|2572.18|2578.98|2571.28|31
1643640080000|2022-01-31 14:41:20|2579.5|2571.8|2577.13|2569.43|2579.56|2571.86|2577.08|2569.38|35
1643640090000|2022-01-31 14:41:30|2577.11|2569.41|2579.09|2571.39|2579.46|2571.76|2577.11|2569.41|37
1643640100000|2022-01-31 14:41:40|2578.98|2571.28|2578.77|2571.07|2579.21|2571.51|2578.22|2570.52|38
1643640110000|2022-01-31 14:41:50|2579.01|2571.31|2580.52|2572.82|2580.78|2573.08|2578.87|2571.17|36
1643640120000|2022-01-31 14:42:00|2580.49|2572.79|2579.14|2571.44|2581.14|2573.44|2579.14|2571.44|40
1643640130000|2022-01-31 14:42:10|2579.06|2571.36|2578.54|2570.84|2579.24|2571.54|2578.31|2570.61|35
1643640140000|2022-01-31 14:42:20|2578.78|2571.08|2578.48|2570.78|2579.71|2572.01|2577.92|2570.22|37
1643640150000|2022-01-31 14:42:30|2578.51|2570.81|2578.15|2570.45|2578.88|2571.18|2577.8|2570.1|39
1643640160000|2022-01-31 14:42:40|2577.99|2570.29|2578.99|2571.29|2579.24|2571.54|2577.62|2569.92|37
1643640170000|2022-01-31 14:42:50|2578.59|2570.89|2580.05|2572.35|2580.21|2572.51|2578.59|2570.89|39
1643640180000|2022-01-31 14:43:00|2580.15|2572.45|2581.1|2573.4|2582.33|2574.63|2580.05|2572.35|37
1643640190000|2022-01-31 14:43:10|2580.6|2572.9|2579.51|2571.81|2580.81|2573.11|2579.37|2571.67|35
1643640200000|2022-01-31 14:43:20|2579.54|2571.84|2579.81|2572.11|2580.34|2572.64|2579.54|2571.84|31
1643640210000|2022-01-31 14:43:30|2579.91|2572.21|2579.55|2571.85|2580.12|2572.42|2578.87|2571.17|33
1643640220000|2022-01-31 14:43:40|2579.54|2571.84|2579.58|2571.88|2580.1|2572.4|2579.36|2571.66|30
1643640230000|2022-01-31 14:43:50|2579.57|2571.87|2580.02|2572.32|2580.02|2572.32|2578.94|2571.24|29
1643640240000|2022-01-31 14:44:00|2580.09|2572.39|2580.26|2572.56|2580.75|2573.05|2579.72|2572.02|37
1643640250000|2022-01-31 14:44:10|2580.29|2572.59|2580.05|2572.35|2580.41|2572.71|2579.73|2572.03|35
1643640260000|2022-01-31 14:44:20|2580.02|2572.32|2581.13|2573.43|2581.13|2573.43|2579.87|2572.17|38
1643640270000|2022-01-31 14:44:30|2581|2573.3|2580.04|2572.34|2581|2573.3|2579.43|2571.73|32
1643640280000|2022-01-31 14:44:40|2580.05|2572.35|2580.27|2572.57|2580.58|2572.88|2579.98|2572.28|26
1643640290000|2022-01-31 14:44:50|2580.31|2572.61|2580.29|2572.59|2581.08|2573.38|2580.08|2572.38|31
1643640300000|2022-01-31 14:45:00|2580.3|2572.6|2581.74|2574.04|2582.07|2574.37|2580.3|2572.6|37
1643640310000|2022-01-31 14:45:10|2581.58|2573.88|2579.79|2572.09|2581.58|2573.88|2578.68|2570.98|35
1643640320000|2022-01-31 14:45:20|2579.78|2572.08|2579.86|2572.16|2580.06|2572.36|2577.14|2569.44|36
1643640330000|2022-01-31 14:45:30|2579.78|2572.08|2580.59|2572.89|2581.01|2573.31|2579.78|2572.08|38
1643640340000|2022-01-31 14:45:40|2580.65|2572.95|2579.37|2571.67|2581.03|2573.33|2578.48|2570.78|37
1643640350000|2022-01-31 14:45:50|2579.38|2571.68|2578.66|2570.96|2579.45|2571.75|2578.41|2570.71|36
1643640360000|2022-01-31 14:46:00|2578.42|2570.72|2577.96|2570.26|2578.57|2570.87|2577.9|2570.2|38
1643640370000|2022-01-31 14:46:10|2577.31|2569.61|2576.5|2568.8|2578.22|2570.52|2576.5|2568.8|39
1643640380000|2022-01-31 14:46:20|2576.84|2569.14|2577.51|2569.81|2577.94|2570.24|2576.22|2568.52|38
1643640390000|2022-01-31 14:46:30|2577.03|2569.33|2577.06|2569.36|2577.17|2569.47|2576.75|2569.05|34
1643640400000|2022-01-31 14:46:40|2577.13|2569.43|2576.83|2569.13|2577.49|2569.79|2576.78|2569.08|33
1643640410000|2022-01-31 14:46:50|2576.92|2569.22|2577.25|2569.55|2577.37|2569.67|2575.85|2568.15|38
1643640420000|2022-01-31 14:47:00|2577.42|2569.72|2575.92|2568.22|2577.42|2569.72|2575.64|2567.94|34
1643640430000|2022-01-31 14:47:10|2576.21|2568.51|2576.33|2568.63|2576.78|2569.08|2576.07|2568.37|36
1643640440000|2022-01-31 14:47:20|2576.98|2569.28|2575.57|2567.87|2577|2569.3|2575.57|2567.87|38
1643640450000|2022-01-31 14:47:30|2575.69|2567.99|2575.83|2568.13|2576.55|2568.85|2575.35|2567.65|35
1643640460000|2022-01-31 14:47:40|2575.77|2568.07|2574.76|2567.06|2575.77|2568.07|2574.68|2566.98|30
1643640470000|2022-01-31 14:47:50|2574.75|2567.05|2574.74|2567.04|2574.82|2567.12|2573.8|2566.1|35
1643640480000|2022-01-31 14:48:00|2574.73|2567.03|2574.53|2566.83|2575.08|2567.38|2574.28|2566.58|32
1643640490000|2022-01-31 14:48:10|2574.54|2566.84|2574.61|2566.91|2574.61|2566.91|2574.25|2566.55|36
1643640500000|2022-01-31 14:48:20|2574.57|2566.87|2573.38|2565.68|2574.57|2566.87|2573.35|2565.65|35
1643640510000|2022-01-31 14:48:30|2573.31|2565.61|2571.15|2563.45|2573.31|2565.61|2569.06|2561.36|40
1643640520000|2022-01-31 14:48:40|2571.26|2563.56|2571.1|2563.4|2572.18|2564.48|2570.73|2563.03|37
1643640530000|2022-01-31 14:48:50|2571.06|2563.36|2569.84|2562.14|2571.06|2563.36|2569.84|2562.14|40
1643640540000|2022-01-31 14:49:00|2569.81|2562.11|2569.34|2561.64|2570.19|2562.49|2569.34|2561.64|32
1643640550000|2022-01-31 14:49:10|2569.38|2561.68|2568.01|2560.31|2570.25|2562.55|2568.01|2560.31|36
1643640560000|2022-01-31 14:49:20|2567.95|2560.25|2566.08|2558.38|2567.95|2560.25|2565.58|2557.88|38
1643640570000|2022-01-31 14:49:30|2566.25|2558.55|2566.05|2558.35|2566.57|2558.87|2565.81|2558.11|34
1643640580000|2022-01-31 14:49:40|2566.03|2558.33|2566.6|2558.9|2568.12|2560.42|2566.01|2558.31|31
1643640590000|2022-01-31 14:49:50|2565.98|2558.28|2565.92|2558.22|2566.94|2559.24|2565.78|2558.08|40
1643640600000|2022-01-31 14:50:00|2566.27|2558.57|2566.15|2558.45|2566.84|2559.14|2564.52|2556.82|36
1643640610000|2022-01-31 14:50:10|2566.85|2559.15|2565.1|2557.4|2568.15|2560.45|2565.1|2557.4|36
1643640620000|2022-01-31 14:50:20|2565.87|2558.17|2564.29|2556.59|2566.59|2558.89|2564.22|2556.52|38
1643640630000|2022-01-31 14:50:30|2564.27|2556.57|2563.49|2555.79|2564.89|2557.19|2563.22|2555.52|35
1643640640000|2022-01-31 14:50:40|2563.43|2555.73|2563.44|2555.74|2563.96|2556.26|2563.28|2555.58|36
1643640650000|2022-01-31 14:50:50|2563.41|2555.71|2562.01|2554.31|2563.65|2555.95|2561.84|2554.14|36
1643640660000|2022-01-31 14:51:00|2562.05|2554.35|2563.22|2555.52|2563.73|2556.03|2562.05|2554.35|38
1643640670000|2022-01-31 14:51:10|2563.23|2555.53|2564.15|2556.45|2564.47|2556.77|2563.09|2555.39|32
1643640680000|2022-01-31 14:51:20|2564.36|2556.66|2565.2|2557.5|2565.25|2557.55|2564.16|2556.46|30
1643640690000|2022-01-31 14:51:30|2564.64|2556.94|2565.86|2558.16|2565.95|2558.25|2564.64|2556.94|35
1643640700000|2022-01-31 14:51:40|2565.83|2558.13|2566.04|2558.34|2566.13|2558.43|2564.62|2556.92|35
1643640710000|2022-01-31 14:51:50|2566.03|2558.33|2565.81|2558.11|2566.7|2559|2565.66|2557.96|34
1643640720000|2022-01-31 14:52:00|2565.78|2558.08|2567.11|2559.41|2567.22|2559.52|2565.28|2557.58|37
1643640730000|2022-01-31 14:52:10|2566.9|2559.2|2568.66|2560.96|2569.07|2561.37|2566.9|2559.2|37
1643640740000|2022-01-31 14:52:20|2568.49|2560.79|2573.23|2565.53|2573.98|2566.28|2568.4|2560.7|37
1643640750000|2022-01-31 14:52:30|2573.02|2565.32|2574.08|2566.38|2575.9|2568.2|2572.99|2565.29|39
1643640760000|2022-01-31 14:52:40|2574.26|2566.56|2572.99|2565.29|2574.44|2566.74|2572.63|2564.93|40
1643640770000|2022-01-31 14:52:50|2572.74|2565.04|2573.06|2565.36|2573.33|2565.63|2572.07|2564.37|37
1643640780000|2022-01-31 14:53:00|2573.33|2565.63|2573.86|2566.16|2573.99|2566.29|2573.1|2565.4|31
1643640790000|2022-01-31 14:53:10|2574.14|2566.44|2575.7|2568|2575.79|2568.09|2574.03|2566.33|34
1643640800000|2022-01-31 14:53:20|2575.72|2568.02|2577.11|2569.41|2578.66|2570.96|2575.72|2568.02|38
1643640810000|2022-01-31 14:53:30|2577.2|2569.5|2577.16|2569.46|2577.37|2569.67|2576.43|2568.73|37
1643640820000|2022-01-31 14:53:40|2577.24|2569.54|2578|2570.3|2578.23|2570.53|2576.43|2568.73|39
1643640830000|2022-01-31 14:53:50|2577.81|2570.11|2577.46|2569.76|2577.81|2570.11|2576.96|2569.26|35
1643640840000|2022-01-31 14:54:00|2577.47|2569.77|2577.7|2570|2578.5|2570.8|2577.34|2569.64|37
1643640850000|2022-01-31 14:54:10|2577.61|2569.91|2577.95|2570.25|2578.42|2570.72|2577.53|2569.83|34
1643640860000|2022-01-31 14:54:20|2577.96|2570.26|2578.51|2570.81|2578.77|2571.07|2577.81|2570.11|35
1643640870000|2022-01-31 14:54:30|2578.94|2571.24|2579.48|2571.78|2580.91|2573.21|2578.54|2570.84|37
1643640880000|2022-01-31 14:54:40|2579.62|2571.92|2580.21|2572.51|2580.24|2572.54|2579.48|2571.78|36
1643640890000|2022-01-31 14:54:50|2580.19|2572.49|2580.46|2572.76|2580.68|2572.98|2580.12|2572.42|35
1643640900000|2022-01-31 14:55:00|2580.26|2572.56|2580.95|2573.25|2581.13|2573.43|2580.17|2572.47|36
1643640910000|2022-01-31 14:55:10|2581.02|2573.32|2582.13|2574.43|2582.28|2574.58|2580.96|2573.26|31
1643640920000|2022-01-31 14:55:20|2582.14|2574.44|2582.06|2574.36|2582.48|2574.78|2582.04|2574.34|31
1643640930000|2022-01-31 14:55:30|2582.28|2574.58|2586.7|2579|2589.44|2581.74|2582.28|2574.58|38
1643640940000|2022-01-31 14:55:40|2586.91|2579.21|2585.47|2577.77|2587.17|2579.47|2585.31|2577.61|39
1643640950000|2022-01-31 14:55:50|2585.8|2578.1|2584.63|2576.93|2586.1|2578.4|2584.63|2576.93|37
1643640960000|2022-01-31 14:56:00|2584.49|2576.79|2584.9|2577.2|2584.9|2577.2|2583.74|2576.04|37
1643640970000|2022-01-31 14:56:10|2584.74|2577.04|2585.29|2577.59|2585.44|2577.74|2584.16|2576.46|38
1643640980000|2022-01-31 14:56:20|2585.34|2577.64|2585.46|2577.76|2585.49|2577.79|2585.13|2577.43|33
1643640990000|2022-01-31 14:56:30|2585.54|2577.84|2583.41|2575.71|2585.55|2577.85|2583|2575.3|38
1643641000000|2022-01-31 14:56:40|2583.3|2575.6|2582.59|2574.89|2583.59|2575.89|2582|2574.3|39
1643641010000|2022-01-31 14:56:50|2582.47|2574.77|2583.18|2575.48|2583.61|2575.91|2582.29|2574.59|38
1643641020000|2022-01-31 14:57:00|2583.37|2575.67|2582.66|2574.96|2583.51|2575.81|2582.63|2574.93|36
1643641030000|2022-01-31 14:57:10|2582.67|2574.97|2581.94|2574.24|2582.67|2574.97|2580.28|2572.58|35
1643641040000|2022-01-31 14:57:20|2582.49|2574.79|2583.2|2575.5|2583.25|2575.55|2582.26|2574.56|36
1643641050000|2022-01-31 14:57:30|2583.16|2575.46|2582.63|2574.93|2583.28|2575.58|2582.63|2574.93|39
1643641060000|2022-01-31 14:57:40|2582.78|2575.08|2582.85|2575.15|2583.55|2575.85|2582.73|2575.03|39
1643641070000|2022-01-31 14:57:50|2582.78|2575.08|2582.99|2575.29|2583.16|2575.46|2582.23|2574.53|39
1643641080000|2022-01-31 14:58:00|2582.98|2575.28|2583.07|2575.37|2584.29|2576.59|2582.98|2575.28|39
1643641090000|2022-01-31 14:58:10|2582.49|2574.79|2584.11|2576.41|2584.36|2576.66|2582.24|2574.54|39
1643641100000|2022-01-31 14:58:20|2584.12|2576.42|2584.17|2576.47|2584.28|2576.58|2583.58|2575.88|37
1643641110000|2022-01-31 14:58:30|2584.63|2576.93|2584.26|2576.56|2584.66|2576.96|2583.93|2576.23|38
1643641120000|2022-01-31 14:58:40|2584.23|2576.53|2584.26|2576.56|2584.92|2577.22|2583.93|2576.23|38
1643641130000|2022-01-31 14:58:50|2584.19|2576.49|2583.91|2576.21|2584.49|2576.79|2583.91|2576.21|32
1643641140000|2022-01-31 14:59:00|2583.65|2575.95|2584.79|2577.09|2585.01|2577.31|2583.65|2575.95|39
1643641150000|2022-01-31 14:59:10|2584.78|2577.08|2585.76|2578.06|2586.32|2578.62|2584.68|2576.98|36
1643641160000|2022-01-31 14:59:20|2585.74|2578.04|2586.09|2578.39|2586.55|2578.85|2585.51|2577.81|39
1643641170000|2022-01-31 14:59:30|2586.1|2578.4|2587.04|2579.34|2587.12|2579.42|2586.1|2578.4|36
1643641180000|2022-01-31 14:59:40|2587.36|2579.66|2588.68|2580.98|2589.61|2581.91|2587.25|2579.55|37
1643641190000|2022-01-31 14:59:50|2588.64|2580.94|2593.75|2586.05|2596.06|2588.36|2587.8|2580.1|40
1643641200000|2022-01-31 15:00:00|2593.69|2585.99|2598.94|2591.24|2599.82|2592.12|2593.55|2585.85|39
1643641210000|2022-01-31 15:00:10|2598.99|2591.29|2597.42|2589.72|2600.84|2593.14|2596.77|2589.07|39
1643641220000|2022-01-31 15:00:20|2597.56|2589.86|2601.22|2593.52|2601.35|2593.65|2597.56|2589.86|39
1643641230000|2022-01-31 15:00:30|2601.07|2593.37|2603.08|2595.38|2604.69|2596.99|2600.93|2593.23|40
1643641240000|2022-01-31 15:00:40|2603.1|2595.4|2601.29|2593.59|2603.1|2595.4|2599.87|2592.17|39
1643641250000|2022-01-31 15:00:50|2601.15|2593.45|2598.28|2590.58|2601.15|2593.45|2597.32|2589.62|39
1643641260000|2022-01-31 15:01:00|2598.51|2590.81|2596.16|2588.46|2598.66|2590.96|2595.28|2587.58|40
1643641270000|2022-01-31 15:01:10|2596.18|2588.48|2596.16|2588.46|2597.5|2589.8|2596.16|2588.46|39
1643641280000|2022-01-31 15:01:20|2596.3|2588.6|2596.14|2588.44|2596.57|2588.87|2595.96|2588.26|39
1643641290000|2022-01-31 15:01:30|2596.28|2588.58|2600.06|2592.36|2600.08|2592.38|2596.01|2588.31|39
1643641300000|2022-01-31 15:01:40|2600.15|2592.45|2598.34|2590.64|2600.42|2592.72|2598.24|2590.54|37
1643641310000|2022-01-31 15:01:50|2598.03|2590.33|2596.7|2589|2598.03|2590.33|2596.23|2588.53|38
1643641320000|2022-01-31 15:02:00|2596.74|2589.04|2596.36|2588.66|2596.74|2589.04|2595.67|2587.97|38
1643641330000|2022-01-31 15:02:10|2596.22|2588.52|2597.33|2589.63|2597.91|2590.21|2595.89|2588.19|38
1643641340000|2022-01-31 15:02:20|2597.29|2589.59|2596.3|2588.6|2597.38|2589.68|2596.3|2588.6|36
1643641350000|2022-01-31 15:02:30|2596.25|2588.55|2597.65|2589.95|2597.82|2590.12|2596.1|2588.4|33
1643641360000|2022-01-31 15:02:40|2597.7|2590|2596.59|2588.89|2597.7|2590|2596.59|2588.89|37
1643641370000|2022-01-31 15:02:50|2597.79|2590.09|2598.37|2590.67|2598.71|2591.01|2597.07|2589.37|33
1643641380000|2022-01-31 15:03:00|2598.29|2590.59|2600.23|2592.53|2600.38|2592.68|2598.29|2590.59|34
1643641390000|2022-01-31 15:03:10|2600.07|2592.37|2599.81|2592.11|2600.31|2592.61|2599.5|2591.8|38
1643641400000|2022-01-31 15:03:20|2599.84|2592.14|2597.4|2589.7|2599.88|2592.18|2597.1|2589.4|36
1643641410000|2022-01-31 15:03:30|2597.42|2589.72|2597.59|2589.89|2598.01|2590.31|2596.67|2588.97|39
1643641420000|2022-01-31 15:03:40|2597.6|2589.9|2597.92|2590.22|2598.61|2590.91|2597.45|2589.75|38
1643641430000|2022-01-31 15:03:50|2597.81|2590.11|2599.05|2591.35|2599.38|2591.68|2596.8|2589.1|37
1643641440000|2022-01-31 15:04:00|2598.84|2591.14|2598.6|2590.9|2599.72|2592.02|2598.34|2590.64|39
1643641450000|2022-01-31 15:04:10|2598.39|2590.69|2597.6|2589.9|2598.39|2590.69|2597.15|2589.45|37
1643641460000|2022-01-31 15:04:20|2597.65|2589.95|2596.91|2589.21|2598.52|2590.82|2596.75|2589.05|36
1643641470000|2022-01-31 15:04:30|2597.05|2589.35|2597.89|2590.19|2598.14|2590.44|2596.9|2589.2|37
1643641480000|2022-01-31 15:04:40|2597.82|2590.12|2596.37|2588.67|2598.48|2590.78|2596.37|2588.67|39
1643641490000|2022-01-31 15:04:50|2596.39|2588.69|2595.53|2587.83|2596.39|2588.69|2595.17|2587.47|35
1643641500000|2022-01-31 15:05:00|2595.54|2587.84|2594.02|2586.32|2596.06|2588.36|2594.02|2586.32|38
1643641510000|2022-01-31 15:05:10|2593.96|2586.26|2593.29|2585.59|2594.03|2586.33|2592.66|2584.96|39
1643641520000|2022-01-31 15:05:20|2593.35|2585.65|2592.64|2584.94|2593.65|2585.95|2592.35|2584.65|37
1643641530000|2022-01-31 15:05:30|2592.62|2584.92|2594.06|2586.36|2594.06|2586.36|2592.23|2584.53|39
1643641540000|2022-01-31 15:05:40|2594.05|2586.35|2594.96|2587.26|2595.66|2587.96|2593.88|2586.18|37
1643641550000|2022-01-31 15:05:50|2594.99|2587.29|2595.14|2587.44|2595.47|2587.77|2594.87|2587.17|37
1643641560000|2022-01-31 15:06:00|2595.16|2587.46|2595.92|2588.22|2596.1|2588.4|2595.09|2587.39|33
1643641570000|2022-01-31 15:06:10|2596.01|2588.31|2595.34|2587.64|2596.24|2588.54|2595.34|2587.64|36
1643641580000|2022-01-31 15:06:20|2595.36|2587.66|2594.09|2586.39|2595.36|2587.66|2593.84|2586.14|32
1643641590000|2022-01-31 15:06:30|2594.13|2586.43|2593.12|2585.42|2594.19|2586.49|2593.07|2585.37|34
1643641600000|2022-01-31 15:06:40|2592.97|2585.27|2592.5|2584.8|2593.21|2585.51|2592.21|2584.51|38
1643641610000|2022-01-31 15:06:50|2592.48|2584.78|2589.67|2581.97|2592.51|2584.81|2589.49|2581.79|39
1643641620000|2022-01-31 15:07:00|2589.66|2581.96|2590.31|2582.61|2590.81|2583.11|2589.47|2581.77|39
1643641630000|2022-01-31 15:07:10|2590.27|2582.57|2592.52|2584.82|2593.78|2586.08|2590.25|2582.55|40
1643641640000|2022-01-31 15:07:20|2592.56|2584.86|2592.72|2585.02|2592.72|2585.02|2591.72|2584.02|35
1643641650000|2022-01-31 15:07:30|2592.6|2584.9|2594.02|2586.32|2594.14|2586.44|2592.6|2584.9|35
1643641660000|2022-01-31 15:07:40|2594.01|2586.31|2592.62|2584.92|2594.01|2586.31|2592.19|2584.49|39
1643641670000|2022-01-31 15:07:50|2593.06|2585.36|2593.86|2586.16|2594.36|2586.66|2593.06|2585.36|39
1643641680000|2022-01-31 15:08:00|2593.87|2586.17|2595.97|2588.27|2596.62|2588.92|2593.68|2585.98|37
1643641690000|2022-01-31 15:08:10|2595.91|2588.21|2596.77|2589.07|2596.77|2589.07|2595.66|2587.96|35
1643641700000|2022-01-31 15:08:20|2596.81|2589.11|2601.76|2594.06|2604.45|2596.75|2596.81|2589.11|35
1643641710000|2022-01-31 15:08:30|2601.78|2594.08|2604.05|2596.35|2604.52|2596.82|2601.35|2593.65|37
1643641720000|2022-01-31 15:08:40|2604.34|2596.64|2605.46|2597.76|2607.59|2599.89|2604.34|2596.64|30
1643641730000|2022-01-31 15:08:50|2605.66|2597.96|2608.46|2600.76|2608.46|2600.76|2605.09|2597.39|31
1643641740000|2022-01-31 15:09:00|2608.42|2600.72|2608.33|2600.63|2610.98|2603.28|2608.11|2600.41|39
1643641750000|2022-01-31 15:09:10|2608.48|2600.78|2609.91|2602.21|2610.34|2602.64|2608.46|2600.76|39
1643641760000|2022-01-31 15:09:20|2609.98|2602.28|2609.33|2601.63|2611.89|2604.19|2608.91|2601.21|39
1643641770000|2022-01-31 15:09:30|2609.62|2601.92|2608.88|2601.18|2610.84|2603.14|2608.43|2600.73|39
1643641780000|2022-01-31 15:09:40|2608.8|2601.1|2606.13|2598.43|2608.8|2601.1|2606.13|2598.43|38
1643641790000|2022-01-31 15:09:50|2606.32|2598.62|2606.81|2599.11|2607.23|2599.53|2605.93|2598.23|39
1643641800000|2022-01-31 15:10:00|2606.78|2599.08|2606.55|2598.85|2608.62|2600.92|2606.36|2598.66|40
1643641810000|2022-01-31 15:10:10|2606.69|2598.99|2606.47|2598.77|2607.88|2600.18|2605.78|2598.08|40
1643641820000|2022-01-31 15:10:20|2606.19|2598.49|2605.75|2598.05|2606.6|2598.9|2605.56|2597.86|40
1643641830000|2022-01-31 15:10:30|2605.57|2597.87|2606.26|2598.56|2606.61|2598.91|2605.52|2597.82|39
1643641840000|2022-01-31 15:10:40|2606.37|2598.67|2607|2599.3|2607|2599.3|2605.73|2598.03|40
1643641850000|2022-01-31 15:10:50|2606.93|2599.23|2603.87|2596.17|2607.14|2599.44|2603.78|2596.08|39
1643641860000|2022-01-31 15:11:00|2604.05|2596.35|2605.53|2597.83|2605.81|2598.11|2604.05|2596.35|38
1643641870000|2022-01-31 15:11:10|2605.83|2598.13|2605.95|2598.25|2606.49|2598.79|2605.14|2597.44|39
1643641880000|2022-01-31 15:11:20|2605.77|2598.07|2605.34|2597.64|2605.95|2598.25|2605.28|2597.58|39
1643641890000|2022-01-31 15:11:30|2605.42|2597.72|2605.34|2597.64|2605.64|2597.94|2604.63|2596.93|36
1643641900000|2022-01-31 15:11:40|2605.04|2597.34|2605.57|2597.87|2606.03|2598.33|2604.69|2596.99|38
1643641910000|2022-01-31 15:11:50|2605.51|2597.81|2604.47|2596.77|2606.24|2598.54|2604.43|2596.73|38
1643641920000|2022-01-31 15:12:00|2604.44|2596.74|2604.67|2596.97|2605.28|2597.58|2604.39|2596.69|36
1643641930000|2022-01-31 15:12:10|2604.63|2596.93|2604.71|2597.01|2604.91|2597.21|2604.5|2596.8|31
1643641940000|2022-01-31 15:12:20|2604.67|2596.97|2605.34|2597.64|2605.55|2597.85|2604.4|2596.7|37
1643641950000|2022-01-31 15:12:30|2605.29|2597.59|2605.96|2598.26|2606.34|2598.64|2605.11|2597.41|33
1643641960000|2022-01-31 15:12:40|2605.93|2598.23|2606.21|2598.51|2606.24|2598.54|2605.39|2597.69|35
1643641970000|2022-01-31 15:12:50|2606.11|2598.41|2606.27|2598.57|2606.37|2598.67|2605.61|2597.91|37
1643641980000|2022-01-31 15:13:00|2606.26|2598.56|2604.78|2597.08|2606.26|2598.56|2604.51|2596.81|38
1643641990000|2022-01-31 15:13:10|2604.68|2596.98|2604.67|2596.97|2604.86|2597.16|2603.46|2595.76|35
1643642000000|2022-01-31 15:13:20|2604.63|2596.93|2604.67|2596.97|2605.25|2597.55|2604.02|2596.32|38
1643642010000|2022-01-31 15:13:30|2604.43|2596.73|2603.92|2596.22|2604.76|2597.06|2603.64|2595.94|34
1643642020000|2022-01-31 15:13:40|2603.91|2596.21|2604.16|2596.46|2604.47|2596.77|2603.61|2595.91|39
1643642030000|2022-01-31 15:13:50|2604.19|2596.49|2604.12|2596.42|2604.66|2596.96|2604.06|2596.36|32
1643642040000|2022-01-31 15:14:00|2604.16|2596.46|2603.06|2595.36|2604.22|2596.52|2602.83|2595.13|37
1643642050000|2022-01-31 15:14:10|2603.01|2595.31|2602.61|2594.91|2603.01|2595.31|2602.44|2594.74|35
1643642060000|2022-01-31 15:14:20|2602.64|2594.94|2603.32|2595.62|2603.7|2596|2602.57|2594.87|37
1643642070000|2022-01-31 15:14:30|2603.34|2595.64|2603.34|2595.64|2603.59|2595.89|2603.03|2595.33|38
1643642080000|2022-01-31 15:14:40|2603.44|2595.74|2602.9|2595.2|2603.67|2595.97|2602.9|2595.2|33
1643642090000|2022-01-31 15:14:50|2602.79|2595.09|2601.46|2593.76|2602.97|2595.27|2601.46|2593.76|35
1643642100000|2022-01-31 15:15:00|2601.49|2593.79|2601.54|2593.84|2602.2|2594.5|2601.43|2593.73|33
1643642110000|2022-01-31 15:15:10|2601.39|2593.69|2601.65|2593.95|2602.18|2594.48|2601.39|2593.69|38
1643642120000|2022-01-31 15:15:20|2601.66|2593.96|2602.47|2594.77|2603.15|2595.45|2601.44|2593.74|37
1643642130000|2022-01-31 15:15:30|2602.37|2594.67|2603.55|2595.85|2603.55|2595.85|2602.37|2594.67|36
1643642140000|2022-01-31 15:15:40|2603.86|2596.16|2605.54|2597.84|2606.04|2598.34|2603.86|2596.16|38
1643642150000|2022-01-31 15:15:50|2605.55|2597.85|2609.42|2601.72|2609.42|2601.72|2605.23|2597.53|39
1643642160000|2022-01-31 15:16:00|2608.99|2601.29|2610.92|2603.22|2610.98|2603.28|2607.38|2599.68|39
1643642170000|2022-01-31 15:16:10|2610.83|2603.13|2611.14|2603.44|2611.51|2603.81|2610.67|2602.97|34
1643642180000|2022-01-31 15:16:20|2611.06|2603.36|2612.08|2604.38|2612.58|2604.88|2611.06|2603.36|31
1643642190000|2022-01-31 15:16:30|2612.11|2604.41|2612.7|2605|2614.36|2606.66|2612.11|2604.41|35
1643642200000|2022-01-31 15:16:40|2612.65|2604.95|2613.5|2605.8|2613.62|2605.92|2611.64|2603.94|37
1643642210000|2022-01-31 15:16:50|2613.34|2605.64|2612.27|2604.57|2613.34|2605.64|2611.94|2604.24|36
1643642220000|2022-01-31 15:17:00|2612.12|2604.42|2615.23|2607.53|2615.23|2607.53|2611.61|2603.91|37
1643642230000|2022-01-31 15:17:10|2615.32|2607.62|2613.81|2606.11|2615.42|2607.72|2613.81|2606.11|39
1643642240000|2022-01-31 15:17:20|2613.26|2605.56|2612.92|2605.22|2613.68|2605.98|2612.89|2605.19|35
1643642250000|2022-01-31 15:17:30|2612.95|2605.25|2614.12|2606.42|2614.22|2606.52|2612.9|2605.2|37
1643642260000|2022-01-31 15:17:40|2614.02|2606.32|2614.43|2606.73|2615.03|2607.33|2613.98|2606.28|35
1643642270000|2022-01-31 15:17:50|2614.3|2606.6|2614.92|2607.22|2616.1|2608.4|2613.93|2606.23|38
1643642280000|2022-01-31 15:18:00|2614.94|2607.24|2613.66|2605.96|2615.22|2607.52|2613.36|2605.66|39
1643642290000|2022-01-31 15:18:10|2613.47|2605.77|2615.11|2607.41|2615.67|2607.97|2613.45|2605.75|38
1643642300000|2022-01-31 15:18:20|2615.09|2607.39|2619.34|2611.64|2619.84|2612.14|2615.09|2607.39|33
1643642310000|2022-01-31 15:18:30|2618.95|2611.25|2620.89|2613.19|2620.89|2613.19|2617.66|2609.96|39
1643642320000|2022-01-31 15:18:40|2620.9|2613.2|2621.64|2613.94|2621.79|2614.09|2620.3|2612.6|38
1643642330000|2022-01-31 15:18:50|2621.37|2613.67|2633.39|2625.69|2634.89|2627.19|2619.73|2612.03|40
1643642340000|2022-01-31 15:19:00|2633.44|2625.74|2628.5|2620.8|2633.44|2625.74|2628.22|2620.52|38
1643642350000|2022-01-31 15:19:10|2628.49|2620.79|2626.66|2618.96|2630|2622.3|2626.66|2618.96|40
1643642360000|2022-01-31 15:19:20|2626.45|2618.75|2625.36|2617.66|2628.3|2620.6|2625.33|2617.63|37
1643642370000|2022-01-31 15:19:30|2625.3|2617.6|2625.21|2617.51|2625.34|2617.64|2623.87|2616.17|38
1643642380000|2022-01-31 15:19:40|2625.3|2617.6|2626.76|2619.06|2626.88|2619.18|2625.3|2617.6|39
1643642390000|2022-01-31 15:19:50|2626.77|2619.07|2627.55|2619.85|2628.44|2620.74|2626.68|2618.98|38
1643642400000|2022-01-31 15:20:00|2627.96|2620.26|2625.02|2617.32|2628.42|2620.72|2624.27|2616.57|39
1643642410000|2022-01-31 15:20:10|2624.88|2617.18|2623.54|2615.84|2625.09|2617.39|2623.27|2615.57|38
1643642420000|2022-01-31 15:20:20|2623.26|2615.56|2624.48|2616.78|2624.48|2616.78|2623.26|2615.56|37
1643642430000|2022-01-31 15:20:30|2624.49|2616.79|2623.61|2615.91|2625.02|2617.32|2623.42|2615.72|36
1643642440000|2022-01-31 15:20:40|2623.54|2615.84|2622.48|2614.78|2623.69|2615.99|2622.35|2614.65|36
1643642450000|2022-01-31 15:20:50|2622.41|2614.71|2622.82|2615.12|2624.38|2616.68|2621.79|2614.09|37
1643642460000|2022-01-31 15:21:00|2622.89|2615.19|2625.74|2618.04|2625.89|2618.19|2622.73|2615.03|39
1643642470000|2022-01-31 15:21:10|2625.65|2617.95|2624.54|2616.84|2626.78|2619.08|2623.8|2616.1|38
1643642480000|2022-01-31 15:21:20|2624.49|2616.79|2625.26|2617.56|2625.99|2618.29|2624.12|2616.42|37
1643642490000|2022-01-31 15:21:30|2625.09|2617.39|2625.6|2617.9|2625.88|2618.18|2624.19|2616.49|40
1643642500000|2022-01-31 15:21:40|2625.51|2617.81|2624.57|2616.87|2625.51|2617.81|2624.24|2616.54|40
1643642510000|2022-01-31 15:21:50|2624.48|2616.78|2624.5|2616.8|2624.99|2617.29|2624.17|2616.47|36
1643642520000|2022-01-31 15:22:00|2624.57|2616.87|2624.98|2617.28|2626.02|2618.32|2624.46|2616.76|39
1643642530000|2022-01-31 15:22:10|2625.03|2617.33|2626.8|2619.1|2627.17|2619.47|2625.03|2617.33|39
1643642540000|2022-01-31 15:22:20|2626.86|2619.16|2629.13|2621.43|2630.66|2622.96|2626.86|2619.16|39
1643642550000|2022-01-31 15:22:30|2628.97|2621.27|2630.86|2623.16|2631.96|2624.26|2628.72|2621.02|40
1643642560000|2022-01-31 15:22:40|2630.67|2622.97|2632.62|2624.92|2632.62|2624.92|2629.45|2621.75|39
1643642570000|2022-01-31 15:22:50|2632.55|2624.85|2632.77|2625.07|2634|2626.3|2632.55|2624.85|40
1643642580000|2022-01-31 15:23:00|2632.53|2624.83|2630.58|2622.88|2632.53|2624.83|2630.21|2622.51|40
1643642590000|2022-01-31 15:23:10|2630.59|2622.89|2631.74|2624.04|2631.74|2624.04|2630.56|2622.86|37
1643642600000|2022-01-31 15:23:20|2631.8|2624.1|2633.38|2625.68|2633.53|2625.83|2631.8|2624.1|36
1643642610000|2022-01-31 15:23:30|2633.65|2625.95|2634.22|2626.52|2634.29|2626.59|2633.55|2625.85|33
1643642620000|2022-01-31 15:23:40|2634.2|2626.5|2634.13|2626.43|2634.75|2627.05|2633.42|2625.72|37
1643642630000|2022-01-31 15:23:50|2634.3|2626.6|2636.47|2628.77|2636.52|2628.82|2634.12|2626.42|38
1643642640000|2022-01-31 15:24:00|2636.49|2628.79|2638.07|2630.37|2639.58|2631.88|2636.31|2628.61|40
1643642650000|2022-01-31 15:24:10|2637.95|2630.25|2635.76|2628.06|2638.01|2630.31|2635.76|2628.06|38
1643642660000|2022-01-31 15:24:20|2635.19|2627.49|2632.22|2624.52|2635.38|2627.68|2631.73|2624.03|40
1643642670000|2022-01-31 15:24:30|2632.1|2624.4|2634.71|2627.01|2634.84|2627.14|2631.9|2624.2|39
1643642680000|2022-01-31 15:24:40|2634.65|2626.95|2636.31|2628.61|2636.37|2628.67|2634.65|2626.95|37
1643642690000|2022-01-31 15:24:50|2636.09|2628.39|2636.45|2628.75|2637.09|2629.39|2635.73|2628.03|36
1643642700000|2022-01-31 15:25:00|2636.48|2628.78|2634.53|2626.83|2636.48|2628.78|2634.4|2626.7|37
1643642710000|2022-01-31 15:25:10|2634.54|2626.84|2635.63|2627.93|2635.63|2627.93|2634.36|2626.66|38
1643642720000|2022-01-31 15:25:20|2635.77|2628.07|2636.51|2628.81|2636.51|2628.81|2635.77|2628.07|34
1643642730000|2022-01-31 15:25:30|2636.42|2628.72|2636.09|2628.39|2636.75|2629.05|2635.69|2627.99|34
1643642740000|2022-01-31 15:25:40|2636.06|2628.36|2638.02|2630.32|2638.22|2630.52|2636.06|2628.36|37
1643642750000|2022-01-31 15:25:50|2637.67|2629.97|2636.19|2628.49|2638.06|2630.36|2635.63|2627.93|39
1643642760000|2022-01-31 15:26:00|2636.25|2628.55|2635.93|2628.23|2636.5|2628.8|2635.91|2628.21|39
1643642770000|2022-01-31 15:26:10|2636.04|2628.34|2637.4|2629.7|2637.48|2629.78|2635.91|2628.21|38
1643642780000|2022-01-31 15:26:20|2637.41|2629.71|2637.21|2629.51|2637.92|2630.22|2637.02|2629.32|37
1643642790000|2022-01-31 15:26:30|2637.25|2629.55|2636.4|2628.7|2637.56|2629.86|2636.38|2628.68|34
1643642800000|2022-01-31 15:26:40|2636.15|2628.45|2636.35|2628.65|2636.48|2628.78|2635.46|2627.76|35
1643642810000|2022-01-31 15:26:50|2636.33|2628.63|2634.97|2627.27|2636.74|2629.04|2634.71|2627.01|37
1643642820000|2022-01-31 15:27:00|2634.91|2627.21|2635.8|2628.1|2636.89|2629.19|2634.66|2626.96|38
1643642830000|2022-01-31 15:27:10|2635.76|2628.06|2636.24|2628.54|2636.32|2628.62|2635.43|2627.73|38
1643642840000|2022-01-31 15:27:20|2636.53|2628.83|2635.6|2627.9|2636.62|2628.92|2635.6|2627.9|38
1643642850000|2022-01-31 15:27:30|2635.61|2627.91|2635.37|2627.67|2635.94|2628.24|2635.12|2627.42|34
1643642860000|2022-01-31 15:27:40|2635.36|2627.66|2634.91|2627.21|2635.38|2627.68|2634.53|2626.83|38
1643642870000|2022-01-31 15:27:50|2634.9|2627.2|2634.3|2626.6|2635.69|2627.99|2634.3|2626.6|33
1643642880000|2022-01-31 15:28:00|2634.28|2626.58|2634.13|2626.43|2634.4|2626.7|2633.61|2625.91|38
1643642890000|2022-01-31 15:28:10|2634.04|2626.34|2628.67|2620.97|2634.04|2626.34|2628.4|2620.7|39
1643642900000|2022-01-31 15:28:20|2629|2621.3|2628.7|2621|2629.22|2621.52|2628.32|2620.62|36
1643642910000|2022-01-31 15:28:30|2628.69|2620.99|2627.9|2620.2|2628.96|2621.26|2627.75|2620.05|37
1643642920000|2022-01-31 15:28:40|2627.81|2620.11|2626.72|2619.02|2629.03|2621.33|2626.72|2619.02|39
1643642930000|2022-01-31 15:28:50|2626.36|2618.66|2624.55|2616.85|2626.62|2618.92|2624|2616.3|39
1643642940000|2022-01-31 15:29:00|2624.39|2616.69|2622.85|2615.15|2624.59|2616.89|2621.6|2613.9|38
1643642950000|2022-01-31 15:29:10|2622.88|2615.18|2622.64|2614.94|2622.96|2615.26|2622.07|2614.37|40
1643642960000|2022-01-31 15:29:20|2622.66|2614.96|2625.21|2617.51|2625.9|2618.2|2622.66|2614.96|38
1643642970000|2022-01-31 15:29:30|2625.34|2617.64|2621.96|2614.26|2626.01|2618.31|2621.93|2614.23|37
1643642980000|2022-01-31 15:29:40|2621.94|2614.24|2624.14|2616.44|2624.14|2616.44|2621.89|2614.19|38
1643642990000|2022-01-31 15:29:50|2624.15|2616.45|2623.5|2615.8|2624.15|2616.45|2622.94|2615.24|40
1643643000000|2022-01-31 15:30:00|2623.43|2615.73|2625.82|2618.12|2625.82|2618.12|2623.43|2615.73|39
1643643010000|2022-01-31 15:30:10|2625.88|2618.18|2626.45|2618.75|2626.86|2619.16|2625.14|2617.44|40
1643643020000|2022-01-31 15:30:20|2626.67|2618.97|2628.89|2621.19|2628.89|2621.19|2626.2|2618.5|37
1643643030000|2022-01-31 15:30:30|2628.97|2621.27|2626.48|2618.78|2628.97|2621.27|2626.44|2618.74|36
1643643040000|2022-01-31 15:30:40|2626.34|2618.64|2622.89|2615.19|2626.34|2618.64|2622.82|2615.12|39
1643643050000|2022-01-31 15:30:50|2622.66|2614.96|2620.56|2612.86|2623.96|2616.26|2620.32|2612.62|40
1643643060000|2022-01-31 15:31:00|2620.61|2612.91|2618.36|2610.66|2620.76|2613.06|2617.99|2610.29|39
1643643070000|2022-01-31 15:31:10|2619.06|2611.36|2620.08|2612.38|2620.79|2613.09|2618.95|2611.25|38
1643643080000|2022-01-31 15:31:20|2620.17|2612.47|2620.85|2613.15|2620.85|2613.15|2619.57|2611.87|37
1643643090000|2022-01-31 15:31:30|2620.98|2613.28|2621.83|2614.13|2623.14|2615.44|2620.98|2613.28|40
1643643100000|2022-01-31 15:31:40|2621.85|2614.15|2625.88|2618.18|2625.97|2618.27|2621.85|2614.15|35
1643643110000|2022-01-31 15:31:50|2625.97|2618.27|2624.93|2617.23|2625.97|2618.27|2623.93|2616.23|37
1643643120000|2022-01-31 15:32:00|2624.92|2617.22|2624.11|2616.41|2624.92|2617.22|2623.9|2616.2|30
1643643130000|2022-01-31 15:32:10|2624.24|2616.54|2625.13|2617.43|2625.9|2618.2|2624.11|2616.41|34
1643643140000|2022-01-31 15:32:20|2625.2|2617.5|2626.37|2618.67|2626.53|2618.83|2624.76|2617.06|31
1643643150000|2022-01-31 15:32:30|2626.38|2618.68|2625.24|2617.54|2626.55|2618.85|2625.24|2617.54|35
1643643160000|2022-01-31 15:32:40|2625.05|2617.35|2624.7|2617|2625.12|2617.42|2623.95|2616.25|36
1643643170000|2022-01-31 15:32:50|2624.72|2617.02|2624.71|2617.01|2626.31|2618.61|2624.54|2616.84|39
1643643180000|2022-01-31 15:33:00|2624.62|2616.92|2623.62|2615.92|2624.94|2617.24|2623.29|2615.59|36
1643643190000|2022-01-31 15:33:10|2624|2616.3|2625.74|2618.04|2626.07|2618.37|2623.75|2616.05|37
1643643200000|2022-01-31 15:33:20|2625.72|2618.02|2625.56|2617.86|2626|2618.3|2625.55|2617.85|32
1643643210000|2022-01-31 15:33:30|2625.59|2617.89|2627.11|2619.41|2627.19|2619.49|2624.22|2616.52|35
1643643220000|2022-01-31 15:33:40|2626.93|2619.23|2628.06|2620.36|2629.85|2622.15|2626.93|2619.23|34
1643643230000|2022-01-31 15:33:50|2627.72|2620.02|2627.44|2619.74|2628.31|2620.61|2626.58|2618.88|36
1643643240000|2022-01-31 15:34:00|2627.54|2619.84|2628.58|2620.88|2628.58|2620.88|2626.83|2619.13|37
1643643250000|2022-01-31 15:34:10|2628.63|2620.93|2631.39|2623.69|2631.39|2623.69|2627.84|2620.14|40
1643643260000|2022-01-31 15:34:20|2631.12|2623.42|2630.91|2623.21|2631.41|2623.71|2629.24|2621.54|40
1643643270000|2022-01-31 15:34:30|2630.74|2623.04|2629.63|2621.93|2630.8|2623.1|2629.13|2621.43|37
1643643280000|2022-01-31 15:34:40|2629.47|2621.77|2629.61|2621.91|2629.63|2621.93|2628.23|2620.53|37
1643643290000|2022-01-31 15:34:50|2629.54|2621.84|2629.84|2622.14|2631.21|2623.51|2629.35|2621.65|37
1643643300000|2022-01-31 15:35:00|2629.61|2621.91|2629.62|2621.92|2629.72|2622.02|2628.53|2620.83|35
1643643310000|2022-01-31 15:35:10|2629.74|2622.04|2630|2622.3|2630|2622.3|2629.2|2621.5|39
1643643320000|2022-01-31 15:35:20|2630.04|2622.34|2631.84|2624.14|2631.84|2624.14|2629.38|2621.68|37
1643643330000|2022-01-31 15:35:30|2632.3|2624.6|2632.35|2624.65|2633.07|2625.37|2631.79|2624.09|39
1643643340000|2022-01-31 15:35:40|2632.3|2624.6|2632.22|2624.52|2632.48|2624.78|2631.71|2624.01|36
1643643350000|2022-01-31 15:35:50|2632.25|2624.55|2633.16|2625.46|2633.16|2625.46|2631.76|2624.06|30
1643643360000|2022-01-31 15:36:00|2633.09|2625.39|2633.51|2625.81|2633.82|2626.12|2632.65|2624.95|34
1643643370000|2022-01-31 15:36:10|2633.57|2625.87|2630.49|2622.79|2633.82|2626.12|2630.46|2622.76|36
1643643380000|2022-01-31 15:36:20|2630.51|2622.81|2630.91|2623.21|2631.84|2624.14|2630.03|2622.33|38
1643643390000|2022-01-31 15:36:30|2630.58|2622.88|2631.42|2623.72|2631.44|2623.74|2630.48|2622.78|37
1643643400000|2022-01-31 15:36:40|2631.43|2623.73|2631.76|2624.06|2633.09|2625.39|2631.31|2623.61|36
1643643410000|2022-01-31 15:36:50|2631.63|2623.93|2629.88|2622.18|2631.63|2623.93|2629.29|2621.59|38
1643643420000|2022-01-31 15:37:00|2629.87|2622.17|2630.09|2622.39|2630.64|2622.94|2629.43|2621.73|38
1643643430000|2022-01-31 15:37:10|2630.05|2622.35|2630.34|2622.64|2630.34|2622.64|2628.41|2620.71|36
1643643440000|2022-01-31 15:37:20|2630.21|2622.51|2631.75|2624.05|2632.19|2624.49|2630.1|2622.4|36
1643643450000|2022-01-31 15:37:30|2631.72|2624.02|2629.41|2621.71|2631.9|2624.2|2629.41|2621.71|38
1643643460000|2022-01-31 15:37:40|2629.51|2621.81|2630.16|2622.46|2630.72|2623.02|2629.42|2621.72|35
1643643470000|2022-01-31 15:37:50|2630|2622.3|2630.78|2623.08|2631.13|2623.43|2630|2622.3|35
1643643480000|2022-01-31 15:38:00|2630.87|2623.17|2631.8|2624.1|2631.95|2624.25|2630.87|2623.17|36
1643643490000|2022-01-31 15:38:10|2632.62|2624.92|2632.23|2624.53|2632.82|2625.12|2631.18|2623.48|34
1643643500000|2022-01-31 15:38:20|2632.26|2624.56|2631.2|2623.5|2632.6|2624.9|2630.89|2623.19|37
1643643510000|2022-01-31 15:38:30|2631.19|2623.49|2631.82|2624.12|2631.92|2624.22|2631.19|2623.49|37
1643643520000|2022-01-31 15:38:40|2631.84|2624.14|2631.62|2623.92|2632.04|2624.34|2631.1|2623.4|35
1643643530000|2022-01-31 15:38:50|2631.64|2623.94|2630.82|2623.12|2631.64|2623.94|2630.77|2623.07|38
1643643540000|2022-01-31 15:39:00|2630.78|2623.08|2631.67|2623.97|2632.78|2625.08|2630.78|2623.08|38
1643643550000|2022-01-31 15:39:10|2631.27|2623.57|2633.68|2625.98|2634.23|2626.53|2630.79|2623.09|39
1643643560000|2022-01-31 15:39:20|2633.45|2625.75|2631.02|2623.32|2633.88|2626.18|2630.94|2623.24|37
1643643570000|2022-01-31 15:39:30|2631.07|2623.37|2631.14|2623.44|2631.82|2624.12|2631.07|2623.37|35
1643643580000|2022-01-31 15:39:40|2631.15|2623.45|2632.83|2625.13|2633.33|2625.63|2631.15|2623.45|36
1643643590000|2022-01-31 15:39:50|2632.85|2625.15|2631.56|2623.86|2632.98|2625.28|2630.99|2623.29|40
1643643600000|2022-01-31 15:40:00|2631.53|2623.83|2628.68|2620.98|2631.53|2623.83|2628.5|2620.8|40
1643643610000|2022-01-31 15:40:10|2628.69|2620.99|2628.58|2620.88|2630.03|2622.33|2628.55|2620.85|39
1643643620000|2022-01-31 15:40:20|2628.65|2620.95|2629.41|2621.71|2629.78|2622.08|2628.29|2620.59|38
1643643630000|2022-01-31 15:40:30|2629.28|2621.58|2629.92|2622.22|2630.06|2622.36|2628.02|2620.32|37
1643643640000|2022-01-31 15:40:40|2629.7|2622|2628.32|2620.62|2629.7|2622|2628.21|2620.51|38
1643643650000|2022-01-31 15:40:50|2628.6|2620.9|2628.26|2620.56|2628.61|2620.91|2627.96|2620.26|36
1643643660000|2022-01-31 15:41:00|2628.52|2620.82|2626.53|2618.83|2628.56|2620.86|2626.32|2618.62|33
1643643670000|2022-01-31 15:41:10|2626.52|2618.82|2627.11|2619.41|2627.47|2619.77|2626.52|2618.82|40
1643643680000|2022-01-31 15:41:20|2626.9|2619.2|2626.17|2618.47|2626.9|2619.2|2625.88|2618.18|35
1643643690000|2022-01-31 15:41:30|2626.07|2618.37|2629.11|2621.41|2629.29|2621.59|2626.07|2618.37|38
1643643700000|2022-01-31 15:41:40|2629.19|2621.49|2627.32|2619.62|2629.29|2621.59|2627.03|2619.33|35
1643643710000|2022-01-31 15:41:50|2627.37|2619.67|2626.3|2618.6|2628.18|2620.48|2626.3|2618.6|39
1643643720000|2022-01-31 15:42:00|2626.29|2618.59|2625.82|2618.12|2626.97|2619.27|2625.73|2618.03|33
1643643730000|2022-01-31 15:42:10|2625.9|2618.2|2627.2|2619.5|2627.2|2619.5|2625.49|2617.79|35
1643643740000|2022-01-31 15:42:20|2627.33|2619.63|2626.61|2618.91|2627.73|2620.03|2626.3|2618.6|37
1643643750000|2022-01-31 15:42:30|2626.41|2618.71|2624.22|2616.52|2626.62|2618.92|2623.79|2616.09|39
1643643760000|2022-01-31 15:42:40|2624.23|2616.53|2625.22|2617.52|2625.76|2618.06|2624.23|2616.53|35
1643643770000|2022-01-31 15:42:50|2625.2|2617.5|2626.49|2618.79|2626.88|2619.18|2625.17|2617.47|36
1643643780000|2022-01-31 15:43:00|2626.48|2618.78|2626.47|2618.77|2626.66|2618.96|2625.22|2617.52|33
1643643790000|2022-01-31 15:43:10|2626.45|2618.75|2626.81|2619.11|2626.81|2619.11|2625.79|2618.09|36
1643643800000|2022-01-31 15:43:20|2626.78|2619.08|2627.54|2619.84|2627.56|2619.86|2626.78|2619.08|34
1643643810000|2022-01-31 15:43:30|2627.57|2619.87|2627.54|2619.84|2627.81|2620.11|2627.54|2619.84|25
1643643820000|2022-01-31 15:43:40|2627.55|2619.85|2628.71|2621.01|2629.69|2621.99|2627.55|2619.85|37
1643643830000|2022-01-31 15:43:50|2628.73|2621.03|2628.56|2620.86|2628.84|2621.14|2627.9|2620.2|37
1643643840000|2022-01-31 15:44:00|2628.41|2620.71|2630.71|2623.01|2630.71|2623.01|2627.82|2620.12|38
1643643850000|2022-01-31 15:44:10|2630.78|2623.08|2630.98|2623.28|2631.15|2623.45|2630.35|2622.65|33
1643643860000|2022-01-31 15:44:20|2630.69|2622.99|2632.03|2624.33|2632.07|2624.37|2630.35|2622.65|39
1643643870000|2022-01-31 15:44:30|2632.07|2624.37|2632.3|2624.6|2632.51|2624.81|2631.58|2623.88|29
1643643880000|2022-01-31 15:44:40|2632.54|2624.84|2631.97|2624.27|2633.05|2625.35|2631.59|2623.89|34
1643643890000|2022-01-31 15:44:50|2632.24|2624.54|2632.53|2624.83|2632.89|2625.19|2631.47|2623.77|33
1643643900000|2022-01-31 15:45:00|2632.42|2624.72|2630.22|2622.52|2632.59|2624.89|2630.07|2622.37|36
1643643910000|2022-01-31 15:45:10|2630.29|2622.59|2629.9|2622.2|2630.69|2622.99|2629.58|2621.88|39
1643643920000|2022-01-31 15:45:20|2629.95|2622.25|2630.67|2622.97|2630.77|2623.07|2628.85|2621.15|36
1643643930000|2022-01-31 15:45:30|2630.48|2622.78|2631.27|2623.57|2631.49|2623.79|2630.46|2622.76|37
1643643940000|2022-01-31 15:45:40|2631.36|2623.66|2629.07|2621.37|2631.39|2623.69|2628.7|2621|39
1643643950000|2022-01-31 15:45:50|2629.01|2621.31|2628.13|2620.43|2629.01|2621.31|2627.95|2620.25|38
1643643960000|2022-01-31 15:46:00|2628.04|2620.34|2627.65|2619.95|2629.74|2622.04|2627.65|2619.95|38
1643643970000|2022-01-31 15:46:10|2626.87|2619.17|2625.75|2618.05|2626.94|2619.24|2625.54|2617.84|38
1643643980000|2022-01-31 15:46:20|2625.56|2617.86|2626.12|2618.42|2626.41|2618.71|2625.38|2617.68|37
1643643990000|2022-01-31 15:46:30|2626.21|2618.51|2626.61|2618.91|2627.17|2619.47|2626.21|2618.51|34
1643644000000|2022-01-31 15:46:40|2626.63|2618.93|2627.31|2619.61|2628.12|2620.42|2626.31|2618.61|39
1643644010000|2022-01-31 15:46:50|2627.2|2619.5|2626.65|2618.95|2627.3|2619.6|2626.2|2618.5|36
1643644020000|2022-01-31 15:47:00|2626.66|2618.96|2624.89|2617.19|2626.78|2619.08|2624.89|2617.19|37
1643644030000|2022-01-31 15:47:10|2624.92|2617.22|2624.56|2616.86|2625.72|2618.02|2624.13|2616.43|36
1643644040000|2022-01-31 15:47:20|2624.52|2616.82|2624.62|2616.92|2624.62|2616.92|2623.64|2615.94|35
1643644050000|2022-01-31 15:47:30|2624.89|2617.19|2625.22|2617.52|2625.65|2617.95|2624.86|2617.16|34
1643644060000|2022-01-31 15:47:40|2625.19|2617.49|2625.58|2617.88|2625.58|2617.88|2624.98|2617.28|37
1643644070000|2022-01-31 15:47:50|2625.59|2617.89|2626.08|2618.38|2626.42|2618.72|2625.46|2617.76|29
1643644080000|2022-01-31 15:48:00|2626.1|2618.4|2625.93|2618.23|2626.43|2618.73|2625.65|2617.95|39
1643644090000|2022-01-31 15:48:10|2625.84|2618.14|2626.13|2618.43|2626.13|2618.43|2625.12|2617.42|38
1643644100000|2022-01-31 15:48:20|2626.12|2618.42|2626.25|2618.55|2626.25|2618.55|2625.52|2617.82|32
1643644110000|2022-01-31 15:48:30|2626.45|2618.75|2626.64|2618.94|2628.36|2620.66|2626.45|2618.75|33
1643644120000|2022-01-31 15:48:40|2628.2|2620.5|2628.31|2620.61|2628.36|2620.66|2627.11|2619.41|38
1643644130000|2022-01-31 15:48:50|2628.29|2620.59|2628.72|2621.02|2629.24|2621.54|2627.3|2619.6|33
1643644140000|2022-01-31 15:49:00|2628.68|2620.98|2629.08|2621.38|2629.1|2621.4|2628.37|2620.67|33
1643644150000|2022-01-31 15:49:10|2629|2621.3|2629.93|2622.23|2629.93|2622.23|2628.51|2620.81|31
1643644160000|2022-01-31 15:49:20|2629.97|2622.27|2629.47|2621.77|2630.43|2622.73|2629.39|2621.69|38
1643644170000|2022-01-31 15:49:30|2629.42|2621.72|2629.51|2621.81|2629.51|2621.81|2628.8|2621.1|33
1643644180000|2022-01-31 15:49:40|2629.5|2621.8|2628.14|2620.44|2629.5|2621.8|2628.14|2620.44|32
1643644190000|2022-01-31 15:49:50|2628.17|2620.47|2629.35|2621.65|2629.38|2621.68|2628.17|2620.47|38
1643644200000|2022-01-31 15:50:00|2629.31|2621.61|2628.57|2620.87|2629.41|2621.71|2628.49|2620.79|34
1643644210000|2022-01-31 15:50:10|2628.52|2620.82|2627.73|2620.03|2628.52|2620.82|2626.21|2618.51|39
1643644220000|2022-01-31 15:50:20|2627.84|2620.14|2631.7|2624|2631.7|2624|2627.79|2620.09|35
1643644230000|2022-01-31 15:50:30|2632.07|2624.37|2632.64|2624.94|2633.3|2625.6|2632|2624.3|37
1643644240000|2022-01-31 15:50:40|2632.45|2624.75|2631.85|2624.15|2632.88|2625.18|2631.68|2623.98|37
1643644250000|2022-01-31 15:50:50|2632.03|2624.33|2632.41|2624.71|2632.55|2624.85|2630.73|2623.03|39
1643644260000|2022-01-31 15:51:00|2631.73|2624.03|2635.17|2627.47|2636.68|2628.98|2631.13|2623.43|38
1643644270000|2022-01-31 15:51:10|2635.39|2627.69|2636.86|2629.16|2636.86|2629.16|2634.5|2626.8|40
1643644280000|2022-01-31 15:51:20|2636.72|2629.02|2635.18|2627.48|2636.72|2629.02|2633.65|2625.95|39
1643644290000|2022-01-31 15:51:30|2635.12|2627.42|2633.76|2626.06|2635.85|2628.15|2633.59|2625.89|38
1643644300000|2022-01-31 15:51:40|2633.97|2626.27|2632.19|2624.49|2633.97|2626.27|2632.03|2624.33|34
1643644310000|2022-01-31 15:51:50|2632.29|2624.59|2632.2|2624.5|2632.86|2625.16|2631.75|2624.05|39
1643644320000|2022-01-31 15:52:00|2632.16|2624.46|2630.56|2622.86|2632.4|2624.7|2630.51|2622.81|34
1643644330000|2022-01-31 15:52:10|2630.32|2622.62|2630.21|2622.51|2630.46|2622.76|2629.82|2622.12|39
1643644340000|2022-01-31 15:52:20|2630.23|2622.53|2628.64|2620.94|2630.23|2622.53|2628.64|2620.94|33
1643644350000|2022-01-31 15:52:30|2628.82|2621.12|2628.94|2621.24|2629.55|2621.85|2628.63|2620.93|36
1643644360000|2022-01-31 15:52:40|2628.8|2621.1|2629.5|2621.8|2629.5|2621.8|2628.55|2620.85|36
1643644370000|2022-01-31 15:52:50|2629.58|2621.88|2630.61|2622.91|2630.62|2622.92|2629.5|2621.8|33
1643644380000|2022-01-31 15:53:00|2630.58|2622.88|2631.93|2624.23|2631.93|2624.23|2630.13|2622.43|38
1643644390000|2022-01-31 15:53:10|2631.83|2624.13|2630.74|2623.04|2631.98|2624.28|2630.54|2622.84|38
1643644400000|2022-01-31 15:53:20|2630.71|2623.01|2630.88|2623.18|2630.96|2623.26|2630.56|2622.86|33
1643644410000|2022-01-31 15:53:30|2630.86|2623.16|2631.07|2623.37|2631.48|2623.78|2630.86|2623.16|37
1643644420000|2022-01-31 15:53:40|2631.06|2623.36|2631.48|2623.78|2631.54|2623.84|2631.01|2623.31|31
1643644430000|2022-01-31 15:53:50|2631.46|2623.76|2630.99|2623.29|2632.27|2624.57|2630.99|2623.29|32
1643644440000|2022-01-31 15:54:00|2631.03|2623.33|2632.07|2624.37|2632.07|2624.37|2631.03|2623.33|32
1643644450000|2022-01-31 15:54:10|2632.03|2624.33|2631.29|2623.59|2632.17|2624.47|2631.22|2623.52|32
1643644460000|2022-01-31 15:54:20|2631.3|2623.6|2630.59|2622.89|2631.7|2624|2630.24|2622.54|37
1643644470000|2022-01-31 15:54:30|2630.58|2622.88|2631.84|2624.14|2631.85|2624.15|2630.47|2622.77|30
1643644480000|2022-01-31 15:54:40|2631.79|2624.09|2630.7|2623|2631.79|2624.09|2630.45|2622.75|35
1643644490000|2022-01-31 15:54:50|2630.74|2623.04|2631.29|2623.59|2631.39|2623.69|2630.74|2623.04|34
1643644500000|2022-01-31 15:55:00|2631.27|2623.57|2632.21|2624.51|2632.21|2624.51|2631.27|2623.57|33
1643644510000|2022-01-31 15:55:10|2632.17|2624.47|2632.33|2624.63|2632.99|2625.29|2631.82|2624.12|34
1643644520000|2022-01-31 15:55:20|2632.38|2624.68|2631.59|2623.89|2632.94|2625.24|2631.5|2623.8|36
1643644530000|2022-01-31 15:55:30|2631.55|2623.85|2631.24|2623.54|2631.74|2624.04|2630.71|2623.01|34
1643644540000|2022-01-31 15:55:40|2631.35|2623.65|2631.39|2623.69|2631.53|2623.83|2630.99|2623.29|36
1643644550000|2022-01-31 15:55:50|2631.38|2623.68|2629.83|2622.13|2631.69|2623.99|2629.83|2622.13|36
1643644560000|2022-01-31 15:56:00|2629.72|2622.02|2628.85|2621.15|2629.93|2622.23|2628.85|2621.15|38
1643644570000|2022-01-31 15:56:10|2628.93|2621.23|2627.1|2619.4|2628.93|2621.23|2627.1|2619.4|38
1643644580000|2022-01-31 15:56:20|2626.98|2619.28|2627.9|2620.2|2628.68|2620.98|2626.98|2619.28|35
1643644590000|2022-01-31 15:56:30|2627.88|2620.18|2626.9|2619.2|2627.88|2620.18|2626.9|2619.2|38
1643644600000|2022-01-31 15:56:40|2626.91|2619.21|2626.68|2618.98|2627.48|2619.78|2626.68|2618.98|30
1643644610000|2022-01-31 15:56:50|2626.69|2618.99|2627.54|2619.84|2627.54|2619.84|2625.99|2618.29|37
1643644620000|2022-01-31 15:57:00|2627.51|2619.81|2627.92|2620.22|2627.92|2620.22|2627.51|2619.81|28
1643644630000|2022-01-31 15:57:10|2627.91|2620.21|2627.89|2620.19|2627.96|2620.26|2627.81|2620.11|15
1643644640000|2022-01-31 15:57:20|2627.92|2620.22|2628.36|2620.66|2628.4|2620.7|2627.08|2619.38|35
1643644650000|2022-01-31 15:57:30|2628.29|2620.59|2628.21|2620.51|2628.42|2620.72|2627.43|2619.73|35
1643644660000|2022-01-31 15:57:40|2628.16|2620.46|2627.87|2620.17|2628.38|2620.68|2627.65|2619.95|32
1643644670000|2022-01-31 15:57:50|2628.05|2620.35|2628.3|2620.6|2628.37|2620.67|2627.98|2620.28|33
1643644680000|2022-01-31 15:58:00|2628.29|2620.59|2626.84|2619.14|2628.53|2620.83|2626.79|2619.09|35
1643644690000|2022-01-31 15:58:10|2626.85|2619.15|2627|2619.3|2627.28|2619.58|2626.57|2618.87|38
1643644700000|2022-01-31 15:58:20|2626.98|2619.28|2625.3|2617.6|2626.99|2619.29|2624.77|2617.07|35
1643644710000|2022-01-31 15:58:30|2625.47|2617.77|2624.9|2617.2|2626.04|2618.34|2623.83|2616.13|36
1643644720000|2022-01-31 15:58:40|2625|2617.3|2624.13|2616.43|2625|2617.3|2623.62|2615.92|33
1643644730000|2022-01-31 15:58:50|2624.33|2616.63|2625.61|2617.91|2626.15|2618.45|2624.18|2616.48|34
1643644740000|2022-01-31 15:59:00|2625.66|2617.96|2625.09|2617.39|2626|2618.3|2625.01|2617.31|35
1643644750000|2022-01-31 15:59:10|2625.12|2617.42|2624.57|2616.87|2625.12|2617.42|2624.06|2616.36|37
1643644760000|2022-01-31 15:59:20|2624.63|2616.93|2624.4|2616.7|2625.35|2617.65|2624.18|2616.48|34
1643644770000|2022-01-31 15:59:30|2624.71|2617.01|2623.31|2615.61|2624.87|2617.17|2623.31|2615.61|33
1643644780000|2022-01-31 15:59:40|2623.11|2615.41|2624.05|2616.35|2624.05|2616.35|2622.02|2614.32|39
1643644790000|2022-01-31 15:59:50|2624.13|2616.43|2624.82|2617.12|2624.82|2617.12|2623.61|2615.91|40
1643644800000|2022-01-31 16:00:00|2625.82|2618.12|2627.01|2619.31|2627.01|2619.31|2625.69|2617.99|32
1643644810000|2022-01-31 16:00:10|2627.18|2619.48|2628.15|2620.45|2628.15|2620.45|2626.09|2618.39|38
1643644820000|2022-01-31 16:00:20|2628.33|2620.63|2629.08|2621.38|2629.65|2621.95|2628.33|2620.63|38
1643644830000|2022-01-31 16:00:30|2629.2|2621.5|2628.88|2621.18|2629.42|2621.72|2628.66|2620.96|35
1643644840000|2022-01-31 16:00:40|2629.14|2621.44|2625.41|2617.71|2629.23|2621.53|2625.41|2617.71|37
1643644850000|2022-01-31 16:00:50|2625.47|2617.77|2624.13|2616.43|2625.47|2617.77|2624.13|2616.43|37
1643644860000|2022-01-31 16:01:00|2624.3|2616.6|2623.92|2616.22|2624.86|2617.16|2623.88|2616.18|35
1643644870000|2022-01-31 16:01:10|2623.98|2616.28|2623.68|2615.98|2625.38|2617.68|2623.68|2615.98|38
1643644880000|2022-01-31 16:01:20|2623.86|2616.16|2622.77|2615.07|2623.86|2616.16|2622.75|2615.05|33
1643644890000|2022-01-31 16:01:30|2622.9|2615.2|2622.01|2614.31|2623.1|2615.4|2621.08|2613.38|37
1643644900000|2022-01-31 16:01:40|2622.25|2614.55|2620.64|2612.94|2622.46|2614.76|2620.64|2612.94|33
1643644910000|2022-01-31 16:01:50|2620.97|2613.27|2620.57|2612.87|2621.25|2613.55|2619.45|2611.75|39
1643644920000|2022-01-31 16:02:00|2620.54|2612.84|2623.16|2615.46|2623.23|2615.53|2620.43|2612.73|36
1643644930000|2022-01-31 16:02:10|2623.29|2615.59|2623.91|2616.21|2625.02|2617.32|2623.08|2615.38|40
1643644940000|2022-01-31 16:02:20|2623.93|2616.23|2624.28|2616.58|2624.45|2616.75|2622.82|2615.12|35
1643644950000|2022-01-31 16:02:30|2624.35|2616.65|2623.87|2616.17|2624.81|2617.11|2623.45|2615.75|36
1643644960000|2022-01-31 16:02:40|2623.91|2616.21|2623.32|2615.62|2624.21|2616.51|2623.32|2615.62|37
1643644970000|2022-01-31 16:02:50|2623.37|2615.67|2625.33|2617.63|2625.33|2617.63|2623.33|2615.63|39
1643644980000|2022-01-31 16:03:00|2625.37|2617.67|2625.28|2617.58|2625.7|2618|2625.28|2617.58|30
1643644990000|2022-01-31 16:03:10|2625.3|2617.6|2624.9|2617.2|2625.62|2617.92|2624.9|2617.2|35
1643645000000|2022-01-31 16:03:20|2624.65|2616.95|2624.34|2616.64|2624.98|2617.28|2623.99|2616.29|39
1643645010000|2022-01-31 16:03:30|2624.12|2616.42|2625.19|2617.49|2625.19|2617.49|2624.12|2616.42|34
1643645020000|2022-01-31 16:03:40|2625.23|2617.53|2626.03|2618.33|2626.28|2618.58|2624.76|2617.06|33
1643645030000|2022-01-31 16:03:50|2626.09|2618.39|2628.71|2621.01|2629.62|2621.92|2626.09|2618.39|37
1643645040000|2022-01-31 16:04:00|2628.78|2621.08|2631.94|2624.24|2632.39|2624.69|2628.78|2621.08|38
1643645050000|2022-01-31 16:04:10|2631.85|2624.15|2629.55|2621.85|2631.85|2624.15|2629.55|2621.85|35
1643645060000|2022-01-31 16:04:20|2629.54|2621.84|2628.44|2620.74|2630|2622.3|2628.44|2620.74|37
1643645070000|2022-01-31 16:04:30|2628.6|2620.9|2627.92|2620.22|2628.6|2620.9|2627.67|2619.97|38
1643645080000|2022-01-31 16:04:40|2628.17|2620.47|2627.25|2619.55|2628.44|2620.74|2627.17|2619.47|38
1643645090000|2022-01-31 16:04:50|2627.23|2619.53|2628.85|2621.15|2629.24|2621.54|2627.01|2619.31|39
1643645100000|2022-01-31 16:05:00|2629.22|2621.52|2632.07|2624.37|2632.08|2624.38|2629.04|2621.34|39
1643645110000|2022-01-31 16:05:10|2632.08|2624.38|2634.62|2626.92|2634.71|2627.01|2631.45|2623.75|39
1643645120000|2022-01-31 16:05:20|2634.41|2626.71|2644.13|2636.43|2646.86|2639.16|2634.41|2626.71|39
1643645130000|2022-01-31 16:05:30|2644.01|2636.31|2642.83|2635.13|2645|2637.3|2642.28|2634.58|37
1643645140000|2022-01-31 16:05:40|2642.82|2635.12|2641.44|2633.74|2645.45|2637.75|2641.01|2633.31|39
1643645150000|2022-01-31 16:05:50|2641.55|2633.85|2640.1|2632.4|2641.9|2634.2|2639.1|2631.4|40
1643645160000|2022-01-31 16:06:00|2640.29|2632.59|2642.27|2634.57|2642.87|2635.17|2640.01|2632.31|39
1643645170000|2022-01-31 16:06:10|2642.06|2634.36|2639.72|2632.02|2642.21|2634.51|2637.65|2629.95|39
1643645180000|2022-01-31 16:06:20|2639.5|2631.8|2639.98|2632.28|2640.8|2633.1|2638.85|2631.15|38
1643645190000|2022-01-31 16:06:30|2639.92|2632.22|2640.96|2633.26|2641.4|2633.7|2639.92|2632.22|40
1643645200000|2022-01-31 16:06:40|2641.25|2633.55|2641.44|2633.74|2641.55|2633.85|2639.98|2632.28|38
1643645210000|2022-01-31 16:06:50|2641.31|2633.61|2648.15|2640.45|2648.15|2640.45|2641.31|2633.61|38
1643645220000|2022-01-31 16:07:00|2648.49|2640.79|2645.38|2637.68|2648.49|2640.79|2643.35|2635.65|39
1643645230000|2022-01-31 16:07:10|2645.41|2637.71|2644.55|2636.85|2648.94|2641.24|2644.55|2636.85|38
1643645240000|2022-01-31 16:07:20|2643.85|2636.15|2644.58|2636.88|2644.99|2637.29|2643.29|2635.59|38
1643645250000|2022-01-31 16:07:30|2644.69|2636.99|2640.83|2633.13|2644.69|2636.99|2640.81|2633.11|40
1643645260000|2022-01-31 16:07:40|2641.04|2633.34|2642.25|2634.55|2643.35|2635.65|2640.52|2632.82|39
1643645270000|2022-01-31 16:07:50|2642.48|2634.78|2643.43|2635.73|2644.4|2636.7|2642.09|2634.39|40
1643645280000|2022-01-31 16:08:00|2643.39|2635.69|2644.01|2636.31|2644.01|2636.31|2640.98|2633.28|40
1643645290000|2022-01-31 16:08:10|2643.99|2636.29|2644.43|2636.73|2645.08|2637.38|2642.49|2634.79|40
1643645300000|2022-01-31 16:08:20|2645.09|2637.39|2645.31|2637.61|2646.18|2638.48|2644.04|2636.34|38
1643645310000|2022-01-31 16:08:30|2645.39|2637.69|2646.71|2639.01|2646.92|2639.22|2644.85|2637.15|39
1643645320000|2022-01-31 16:08:40|2646.67|2638.97|2646.73|2639.03|2646.87|2639.17|2645.84|2638.14|38
1643645330000|2022-01-31 16:08:50|2646.54|2638.84|2646.5|2638.8|2646.88|2639.18|2645.89|2638.19|36
1643645340000|2022-01-31 16:09:00|2646.24|2638.54|2644.16|2636.46|2646.5|2638.8|2643.42|2635.72|37
1643645350000|2022-01-31 16:09:10|2644.37|2636.67|2651.23|2643.53|2651.97|2644.27|2643.28|2635.58|40
1643645360000|2022-01-31 16:09:20|2651.4|2643.7|2652.1|2644.4|2652.13|2644.43|2650.87|2643.17|39
1643645370000|2022-01-31 16:09:30|2652.28|2644.58|2651.15|2643.45|2653.07|2645.37|2650.07|2642.37|39
1643645380000|2022-01-31 16:09:40|2651.13|2643.43|2650.44|2642.74|2652.46|2644.76|2650.12|2642.42|40
1643645390000|2022-01-31 16:09:50|2650.37|2642.67|2649.04|2641.34|2651.55|2643.85|2648.6|2640.9|39
1643645400000|2022-01-31 16:10:00|2648.41|2640.71|2649.26|2641.56|2649.4|2641.7|2648.32|2640.62|36
1643645410000|2022-01-31 16:10:10|2649.17|2641.47|2646.06|2638.36|2649.17|2641.47|2645.97|2638.27|39
1643645420000|2022-01-31 16:10:20|2645.78|2638.08|2646.31|2638.61|2648.18|2640.48|2644.8|2637.1|40
1643645430000|2022-01-31 16:10:30|2646.34|2638.64|2645.4|2637.7|2646.6|2638.9|2644.95|2637.25|34
1643645440000|2022-01-31 16:10:40|2645.33|2637.63|2644.81|2637.11|2645.59|2637.89|2643.92|2636.22|36
1643645450000|2022-01-31 16:10:50|2645.12|2637.42|2645.23|2637.53|2646|2638.3|2644.58|2636.88|38
1643645460000|2022-01-31 16:11:00|2645.52|2637.82|2641.52|2633.82|2645.52|2637.82|2641.24|2633.54|39
1643645470000|2022-01-31 16:11:10|2640.82|2633.12|2640.61|2632.91|2640.86|2633.16|2639.09|2631.39|39
1643645480000|2022-01-31 16:11:20|2640.32|2632.62|2640.98|2633.28|2641|2633.3|2640.03|2632.33|38
1643645490000|2022-01-31 16:11:30|2641.12|2633.42|2639.21|2631.51|2642.02|2634.32|2639.21|2631.51|38
1643645500000|2022-01-31 16:11:40|2639.46|2631.76|2640.16|2632.46|2640.89|2633.19|2639.46|2631.76|38
1643645510000|2022-01-31 16:11:50|2640.15|2632.45|2641.28|2633.58|2641.62|2633.92|2640.1|2632.4|37
1643645520000|2022-01-31 16:12:00|2641.26|2633.56|2642.33|2634.63|2643.18|2635.48|2641.18|2633.48|37
1643645530000|2022-01-31 16:12:10|2642.08|2634.38|2642.95|2635.25|2643.13|2635.43|2641.79|2634.09|39
1643645540000|2022-01-31 16:12:20|2642.96|2635.26|2643.75|2636.05|2643.75|2636.05|2642.11|2634.41|39
1643645550000|2022-01-31 16:12:30|2643.65|2635.95|2645.26|2637.56|2645.31|2637.61|2643.65|2635.95|37
1643645560000|2022-01-31 16:12:40|2645.6|2637.9|2644.8|2637.1|2645.6|2637.9|2644.47|2636.77|39
1643645570000|2022-01-31 16:12:50|2644.73|2637.03|2644.79|2637.09|2645.44|2637.74|2644.66|2636.96|38
1643645580000|2022-01-31 16:13:00|2644.51|2636.81|2645.36|2637.66|2646.06|2638.36|2643.81|2636.11|40
1643645590000|2022-01-31 16:13:10|2645.38|2637.68|2645.11|2637.41|2646.13|2638.43|2644.61|2636.91|40
1643645600000|2022-01-31 16:13:20|2645.09|2637.39|2645.83|2638.13|2645.83|2638.13|2644.56|2636.86|39
1643645610000|2022-01-31 16:13:30|2646.1|2638.4|2647.19|2639.49|2650.1|2642.4|2645.98|2638.28|37
1643645620000|2022-01-31 16:13:40|2647.22|2639.52|2646.98|2639.28|2647.5|2639.8|2646.62|2638.92|37
1643645630000|2022-01-31 16:13:50|2647.87|2640.17|2645.47|2637.77|2647.94|2640.24|2645.47|2637.77|38
1643645640000|2022-01-31 16:14:00|2645.79|2638.09|2647.08|2639.38|2647.23|2639.53|2645.45|2637.75|34
1643645650000|2022-01-31 16:14:10|2647.09|2639.39|2645.92|2638.22|2647.29|2639.59|2645.91|2638.21|37
1643645660000|2022-01-31 16:14:20|2646.01|2638.31|2646.47|2638.77|2647.24|2639.54|2645.77|2638.07|37
1643645670000|2022-01-31 16:14:30|2646.49|2638.79|2646.57|2638.87|2647.01|2639.31|2645.85|2638.15|32
1643645680000|2022-01-31 16:14:40|2646.52|2638.82|2646.05|2638.35|2646.52|2638.82|2645.46|2637.76|32
1643645690000|2022-01-31 16:14:50|2646.02|2638.32|2645.51|2637.81|2646.45|2638.75|2645.51|2637.81|33
1643645700000|2022-01-31 16:15:00|2646.36|2638.66|2648.79|2641.09|2648.79|2641.09|2644.9|2637.2|39
1643645710000|2022-01-31 16:15:10|2649.03|2641.33|2645.77|2638.07|2649.23|2641.53|2645.77|2638.07|40
1643645720000|2022-01-31 16:15:20|2645.85|2638.15|2643.68|2635.98|2645.91|2638.21|2643.23|2635.53|37
1643645730000|2022-01-31 16:15:30|2643.61|2635.91|2642.77|2635.07|2643.61|2635.91|2641.92|2634.22|38
1643645740000|2022-01-31 16:15:40|2643.13|2635.43|2643.11|2635.41|2643.52|2635.82|2641.84|2634.14|38
1643645750000|2022-01-31 16:15:50|2643.16|2635.46|2642.6|2634.9|2643.94|2636.24|2642.6|2634.9|35
1643645760000|2022-01-31 16:16:00|2642.57|2634.87|2644.74|2637.04|2645.36|2637.66|2642.57|2634.87|38
1643645770000|2022-01-31 16:16:10|2644.83|2637.13|2643.47|2635.77|2645.02|2637.32|2643.41|2635.71|32
1643645780000|2022-01-31 16:16:20|2644.02|2636.32|2643.24|2635.54|2644.04|2636.34|2643.23|2635.53|33
1643645790000|2022-01-31 16:16:30|2643.27|2635.57|2642.25|2634.55|2643.62|2635.92|2642.1|2634.4|40
1643645800000|2022-01-31 16:16:40|2642.21|2634.51|2642.32|2634.62|2642.44|2634.74|2640.97|2633.27|36
1643645810000|2022-01-31 16:16:50|2642.58|2634.88|2644.88|2637.18|2644.88|2637.18|2641.96|2634.26|39
1643645820000|2022-01-31 16:17:00|2644.55|2636.85|2639.58|2631.88|2644.55|2636.85|2639.31|2631.61|37
1643645830000|2022-01-31 16:17:10|2640.1|2632.4|2639.12|2631.42|2640.1|2632.4|2638.75|2631.05|40
1643645840000|2022-01-31 16:17:20|2638.98|2631.28|2638.62|2630.92|2639.51|2631.81|2638.59|2630.89|39
1643645850000|2022-01-31 16:17:30|2639.08|2631.38|2638.99|2631.29|2639.56|2631.86|2637.87|2630.17|37
1643645860000|2022-01-31 16:17:40|2638.88|2631.18|2640.29|2632.59|2640.58|2632.88|2638.88|2631.18|36
1643645870000|2022-01-31 16:17:50|2640.36|2632.66|2638.51|2630.81|2640.62|2632.92|2638.5|2630.8|35
1643645880000|2022-01-31 16:18:00|2638.5|2630.8|2639.31|2631.61|2640.49|2632.79|2638.5|2630.8|38
1643645890000|2022-01-31 16:18:10|2639.16|2631.46|2639.44|2631.74|2639.52|2631.82|2638.68|2630.98|36
1643645900000|2022-01-31 16:18:20|2639.99|2632.29|2639.88|2632.18|2640.1|2632.4|2638.99|2631.29|38
1643645910000|2022-01-31 16:18:30|2639.87|2632.17|2639.69|2631.99|2640.01|2632.31|2638.83|2631.13|37
1643645920000|2022-01-31 16:18:40|2639.9|2632.2|2639.75|2632.05|2640.62|2632.92|2639.71|2632.01|38
1643645930000|2022-01-31 16:18:50|2640.16|2632.46|2640.15|2632.45|2640.65|2632.95|2639.92|2632.22|32
1643645940000|2022-01-31 16:19:00|2639.95|2632.25|2643.2|2635.5|2643.21|2635.51|2639.17|2631.47|38
1643645950000|2022-01-31 16:19:10|2643.65|2635.95|2641.11|2633.41|2643.93|2636.23|2640.46|2632.76|40
1643645960000|2022-01-31 16:19:20|2641.41|2633.71|2641.72|2634.02|2643.2|2635.5|2641.33|2633.63|38
1643645970000|2022-01-31 16:19:30|2641.78|2634.08|2640.31|2632.61|2642.25|2634.55|2640.28|2632.58|34
1643645980000|2022-01-31 16:19:40|2640.33|2632.63|2641.11|2633.41|2641.11|2633.41|2639.42|2631.72|38
1643645990000|2022-01-31 16:19:50|2641.07|2633.37|2640.63|2632.93|2641.22|2633.52|2640.16|2632.46|38
1643646000000|2022-01-31 16:20:00|2640.59|2632.89|2643.45|2635.75|2643.5|2635.8|2640.54|2632.84|38
1643646010000|2022-01-31 16:20:10|2643.54|2635.84|2645.61|2637.91|2645.61|2637.91|2643.53|2635.83|40
1643646020000|2022-01-31 16:20:20|2646.55|2638.85|2643.32|2635.62|2646.74|2639.04|2643.01|2635.31|38
1643646030000|2022-01-31 16:20:30|2643.31|2635.61|2643.74|2636.04|2644.57|2636.87|2643.16|2635.46|38
1643646040000|2022-01-31 16:20:40|2643.38|2635.68|2644.02|2636.32|2644.06|2636.36|2643.11|2635.41|30
1643646050000|2022-01-31 16:20:50|2643.93|2636.23|2643.21|2635.51|2644.19|2636.49|2643.21|2635.51|31
1643646060000|2022-01-31 16:21:00|2643.02|2635.32|2643.68|2635.98|2644.23|2636.53|2642.31|2634.61|33
1643646070000|2022-01-31 16:21:10|2643.53|2635.83|2646.09|2638.39|2646.09|2638.39|2643.53|2635.83|35
1643646080000|2022-01-31 16:21:20|2646.05|2638.35|2645.37|2637.67|2646.5|2638.8|2645.37|2637.67|33
1643646090000|2022-01-31 16:21:30|2645.34|2637.64|2643.46|2635.76|2645.34|2637.64|2643.36|2635.66|38
1643646100000|2022-01-31 16:21:40|2643.55|2635.85|2644.02|2636.32|2644.16|2636.46|2643.36|2635.66|35
1643646110000|2022-01-31 16:21:50|2643.83|2636.13|2643.97|2636.27|2644.37|2636.67|2643.54|2635.84|31
1643646120000|2022-01-31 16:22:00|2643.84|2636.14|2640.89|2633.19|2643.84|2636.14|2640.85|2633.15|36
1643646130000|2022-01-31 16:22:10|2640.87|2633.17|2640.38|2632.68|2640.87|2633.17|2639.77|2632.07|36
1643646140000|2022-01-31 16:22:20|2640.37|2632.67|2640.26|2632.56|2640.39|2632.69|2639.37|2631.67|36
1643646150000|2022-01-31 16:22:30|2640.2|2632.5|2637.55|2629.85|2640.2|2632.5|2636.98|2629.28|40
1643646160000|2022-01-31 16:22:40|2637.84|2630.14|2637.87|2630.17|2639.22|2631.52|2637.2|2629.5|34
1643646170000|2022-01-31 16:22:50|2638.26|2630.56|2638.06|2630.36|2638.42|2630.72|2637.74|2630.04|31
1643646180000|2022-01-31 16:23:00|2638.04|2630.34|2637.53|2629.83|2638.32|2630.62|2637.32|2629.62|36
1643646190000|2022-01-31 16:23:10|2637.69|2629.99|2636.18|2628.48|2637.74|2630.04|2636.18|2628.48|35
1643646200000|2022-01-31 16:23:20|2636.17|2628.47|2634.87|2627.17|2636.17|2628.47|2634.85|2627.15|39
1643646210000|2022-01-31 16:23:30|2634.95|2627.25|2634.28|2626.58|2635.26|2627.56|2633.14|2625.44|38
1643646220000|2022-01-31 16:23:40|2634.46|2626.76|2634.25|2626.55|2635.43|2627.73|2634.03|2626.33|38
1643646230000|2022-01-31 16:23:50|2634.13|2626.43|2634.83|2627.13|2634.83|2627.13|2633.5|2625.8|38
1643646240000|2022-01-31 16:24:00|2634.75|2627.05|2636.08|2628.38|2636.24|2628.54|2634.75|2627.05|37
1643646250000|2022-01-31 16:24:10|2636.07|2628.37|2634.93|2627.23|2636.18|2628.48|2634.78|2627.08|33
1643646260000|2022-01-31 16:24:20|2634.52|2626.82|2635.62|2627.92|2635.73|2628.03|2634.2|2626.5|37
1643646270000|2022-01-31 16:24:30|2635.65|2627.95|2636.7|2629|2637.1|2629.4|2635.38|2627.68|36
1643646280000|2022-01-31 16:24:40|2636.75|2629.05|2636.54|2628.84|2637.21|2629.51|2636.45|2628.75|34
1643646290000|2022-01-31 16:24:50|2636.63|2628.93|2637.09|2629.39|2637.13|2629.43|2636.51|2628.81|33
1643646300000|2022-01-31 16:25:00|2637.11|2629.41|2637.99|2630.29|2638.63|2630.93|2636.74|2629.04|32
1643646310000|2022-01-31 16:25:10|2638.27|2630.57|2639.95|2632.25|2641.08|2633.38|2638.27|2630.57|35
1643646320000|2022-01-31 16:25:20|2639.9|2632.2|2639.91|2632.21|2640.6|2632.9|2639.29|2631.59|36
1643646330000|2022-01-31 16:25:30|2639.92|2632.22|2640.08|2632.38|2640.71|2633.01|2639.75|2632.05|36
1643646340000|2022-01-31 16:25:40|2639.85|2632.15|2637.81|2630.11|2639.95|2632.25|2637.81|2630.11|35
1643646350000|2022-01-31 16:25:50|2638.01|2630.31|2637.28|2629.58|2638.52|2630.82|2637.23|2629.53|37
1643646360000|2022-01-31 16:26:00|2637.25|2629.55|2638.04|2630.34|2638.27|2630.57|2637.14|2629.44|36
1643646370000|2022-01-31 16:26:10|2638.02|2630.32|2638.84|2631.14|2640.75|2633.05|2638.02|2630.32|32
1643646380000|2022-01-31 16:26:20|2638.88|2631.18|2639.71|2632.01|2640.4|2632.7|2638.23|2630.53|38
1643646390000|2022-01-31 16:26:30|2639.92|2632.22|2639.31|2631.61|2639.92|2632.22|2639.22|2631.52|39
1643646400000|2022-01-31 16:26:40|2638.99|2631.29|2639.21|2631.51|2639.39|2631.69|2638.56|2630.86|38
1643646410000|2022-01-31 16:26:50|2639.32|2631.62|2638.91|2631.21|2639.32|2631.62|2638.53|2630.83|34
1643646420000|2022-01-31 16:27:00|2638.87|2631.17|2638.71|2631.01|2640.08|2632.38|2638.71|2631.01|37
1643646430000|2022-01-31 16:27:10|2638.58|2630.88|2639.65|2631.95|2640.1|2632.4|2637.67|2629.97|35
1643646440000|2022-01-31 16:27:20|2639.69|2631.99|2640.17|2632.47|2640.17|2632.47|2639.21|2631.51|37
1643646450000|2022-01-31 16:27:30|2640.55|2632.85|2642.36|2634.66|2642.54|2634.84|2640.25|2632.55|34
1643646460000|2022-01-31 16:27:40|2642.31|2634.61|2639.97|2632.27|2642.31|2634.61|2639.97|2632.27|36
1643646470000|2022-01-31 16:27:50|2640.21|2632.51|2641.41|2633.71|2641.69|2633.99|2639.81|2632.11|33
1643646480000|2022-01-31 16:28:00|2641.17|2633.47|2640.98|2633.28|2642.2|2634.5|2640.98|2633.28|38
1643646490000|2022-01-31 16:28:10|2640.94|2633.24|2640.61|2632.91|2640.94|2633.24|2639.82|2632.12|34
1643646500000|2022-01-31 16:28:20|2640.57|2632.87|2640.44|2632.74|2640.76|2633.06|2639.92|2632.22|36
1643646510000|2022-01-31 16:28:30|2640.45|2632.75|2639.94|2632.24|2640.45|2632.75|2638.38|2630.68|33
1643646520000|2022-01-31 16:28:40|2639.84|2632.14|2639.3|2631.6|2639.96|2632.26|2639.2|2631.5|35
1643646530000|2022-01-31 16:28:50|2639.57|2631.87|2641.1|2633.4|2641.16|2633.46|2639.19|2631.49|32
1643646540000|2022-01-31 16:29:00|2641.27|2633.57|2640.26|2632.56|2641.5|2633.8|2640.13|2632.43|39
1643646550000|2022-01-31 16:29:10|2640.27|2632.57|2638.83|2631.13|2640.27|2632.57|2637.78|2630.08|33
1643646560000|2022-01-31 16:29:20|2637.85|2630.15|2635.84|2628.14|2637.92|2630.22|2635.3|2627.6|39
1643646570000|2022-01-31 16:29:30|2635.92|2628.22|2634.92|2627.22|2635.92|2628.22|2634.79|2627.09|36
1643646580000|2022-01-31 16:29:40|2634.82|2627.12|2634.87|2627.17|2634.96|2627.26|2633.63|2625.93|37
1643646590000|2022-01-31 16:29:50|2634.66|2626.96|2635.55|2627.85|2635.9|2628.2|2634.54|2626.84|30
1643646600000|2022-01-31 16:30:00|2635.59|2627.89|2638.65|2630.95|2638.71|2631.01|2635.59|2627.89|37
1643646610000|2022-01-31 16:30:10|2638.44|2630.74|2640.77|2633.07|2640.77|2633.07|2637.69|2629.99|38
1643646620000|2022-01-31 16:30:20|2640.78|2633.08|2641.03|2633.33|2642.07|2634.37|2640.5|2632.8|37
1643646630000|2022-01-31 16:30:30|2641.19|2633.49|2641.42|2633.72|2641.85|2634.15|2640.58|2632.88|38
1643646640000|2022-01-31 16:30:40|2641.99|2634.29|2639.25|2631.55|2642|2634.3|2639.23|2631.53|38
1643646650000|2022-01-31 16:30:50|2639.24|2631.54|2636.68|2628.98|2639.52|2631.82|2636.68|2628.98|36
1643646660000|2022-01-31 16:31:00|2636.61|2628.91|2635.98|2628.28|2637.65|2629.95|2635.23|2627.53|36
1643646670000|2022-01-31 16:31:10|2635.95|2628.25|2634.43|2626.73|2635.95|2628.25|2633.94|2626.24|37
1643646680000|2022-01-31 16:31:20|2634.18|2626.48|2637|2629.3|2637.59|2629.89|2634.13|2626.43|38
1643646690000|2022-01-31 16:31:30|2637.08|2629.38|2637.04|2629.34|2637.34|2629.64|2636.87|2629.17|34
1643646700000|2022-01-31 16:31:40|2637.1|2629.4|2636.53|2628.83|2638.2|2630.5|2636.34|2628.64|39
1643646710000|2022-01-31 16:31:50|2636.72|2629.02|2638.89|2631.19|2638.89|2631.19|2636.61|2628.91|37
1643646720000|2022-01-31 16:32:00|2639.22|2631.52|2639.9|2632.2|2639.95|2632.25|2638.96|2631.26|38
1643646730000|2022-01-31 16:32:10|2640|2632.3|2638.66|2630.96|2640.05|2632.35|2638.63|2630.93|38
1643646740000|2022-01-31 16:32:20|2638.54|2630.84|2638.96|2631.26|2638.97|2631.27|2638.37|2630.67|35
1643646750000|2022-01-31 16:32:30|2638.91|2631.21|2640.43|2632.73|2640.86|2633.16|2638.91|2631.21|35
1643646760000|2022-01-31 16:32:40|2640.68|2632.98|2642.32|2634.62|2642.83|2635.13|2640.15|2632.45|37
1643646770000|2022-01-31 16:32:50|2642.04|2634.34|2641.47|2633.77|2642.29|2634.59|2641.47|2633.77|32
1643646780000|2022-01-31 16:33:00|2641.7|2634|2645|2637.3|2645.01|2637.31|2641.7|2634|35
1643646790000|2022-01-31 16:33:10|2644.85|2637.15|2646.27|2638.57|2646.59|2638.89|2644.32|2636.62|37
1643646800000|2022-01-31 16:33:20|2646.8|2639.1|2647.26|2639.56|2647.58|2639.88|2646.16|2638.46|36
1643646810000|2022-01-31 16:33:30|2647.22|2639.52|2646.74|2639.04|2647.63|2639.93|2646.52|2638.82|40
1643646820000|2022-01-31 16:33:40|2646.96|2639.26|2646.56|2638.86|2647.06|2639.36|2645.99|2638.29|32
1643646830000|2022-01-31 16:33:50|2646.35|2638.65|2646.32|2638.62|2647.52|2639.82|2646.32|2638.62|37
1643646840000|2022-01-31 16:34:00|2646.3|2638.6|2647.62|2639.92|2647.62|2639.92|2645.21|2637.51|36
1643646850000|2022-01-31 16:34:10|2647.68|2639.98|2647.42|2639.72|2647.69|2639.99|2646.6|2638.9|36
1643646860000|2022-01-31 16:34:20|2647.4|2639.7|2649.36|2641.66|2649.36|2641.66|2647.21|2639.51|38
1643646870000|2022-01-31 16:34:30|2648.97|2641.27|2650.37|2642.67|2651.39|2643.69|2648.97|2641.27|39
1643646880000|2022-01-31 16:34:40|2650.36|2642.66|2651.31|2643.61|2651.33|2643.63|2649.04|2641.34|38
1643646890000|2022-01-31 16:34:50|2651.15|2643.45|2650.51|2642.81|2651.37|2643.67|2649.67|2641.97|37
1643646900000|2022-01-31 16:35:00|2650.52|2642.82|2649.66|2641.96|2650.52|2642.82|2648.91|2641.21|39
1643646910000|2022-01-31 16:35:10|2650.04|2642.34|2649.82|2642.12|2651.39|2643.69|2649.77|2642.07|35
1643646920000|2022-01-31 16:35:20|2649.83|2642.13|2650.22|2642.52|2651.23|2643.53|2649.83|2642.13|38
1643646930000|2022-01-31 16:35:30|2649.92|2642.22|2648.97|2641.27|2650.05|2642.35|2648.87|2641.17|38
1643646940000|2022-01-31 16:35:40|2649.04|2641.34|2648.28|2640.58|2649.17|2641.47|2648.22|2640.52|38
1643646950000|2022-01-31 16:35:50|2648.18|2640.48|2647.22|2639.52|2648.18|2640.48|2647.14|2639.44|34
1643646960000|2022-01-31 16:36:00|2646.85|2639.15|2646.4|2638.7|2647.97|2640.27|2646.34|2638.64|39
1643646970000|2022-01-31 16:36:10|2646.57|2638.87|2648.94|2641.24|2649.1|2641.4|2646.57|2638.87|36
1643646980000|2022-01-31 16:36:20|2648.79|2641.09|2647.51|2639.81|2648.79|2641.09|2647.31|2639.61|36
1643646990000|2022-01-31 16:36:30|2647.63|2639.93|2649.37|2641.67|2650.04|2642.34|2647.63|2639.93|34
1643647000000|2022-01-31 16:36:40|2649.36|2641.66|2650.33|2642.63|2650.68|2642.98|2648.88|2641.18|34
1643647010000|2022-01-31 16:36:50|2650.3|2642.6|2648.63|2640.93|2650.31|2642.61|2648.13|2640.43|41
1643647020000|2022-01-31 16:37:00|2648.81|2641.11|2648.76|2641.06|2649.11|2641.41|2648|2640.3|39
1643647030000|2022-01-31 16:37:10|2648.79|2641.09|2649.72|2642.02|2650.52|2642.82|2648.08|2640.38|38
1643647040000|2022-01-31 16:37:20|2649.76|2642.06|2652.77|2645.07|2653.13|2645.43|2649.44|2641.74|39
1643647050000|2022-01-31 16:37:30|2652.97|2645.27|2653.34|2645.64|2653.34|2645.64|2652.56|2644.86|34
1643647060000|2022-01-31 16:37:40|2653.41|2645.71|2653.34|2645.64|2653.92|2646.22|2652.75|2645.05|35
1643647070000|2022-01-31 16:37:50|2653.03|2645.33|2653.18|2645.48|2653.48|2645.78|2652.69|2644.99|39
1643647080000|2022-01-31 16:38:00|2652.99|2645.29|2653.88|2646.18|2654.01|2646.31|2652.95|2645.25|38
1643647090000|2022-01-31 16:38:10|2653.91|2646.21|2653.74|2646.04|2654.26|2646.56|2653.68|2645.98|37
1643647100000|2022-01-31 16:38:20|2652.91|2645.21|2652.84|2645.14|2653.51|2645.81|2652.67|2644.97|36
1643647110000|2022-01-31 16:38:30|2653.09|2645.39|2652.27|2644.57|2653.13|2645.43|2651.93|2644.23|35
1643647120000|2022-01-31 16:38:40|2652.18|2644.48|2651.91|2644.21|2652.71|2645.01|2651.62|2643.92|32
1643647130000|2022-01-31 16:38:50|2652.14|2644.44|2651.61|2643.91|2652.14|2644.44|2650.69|2642.99|36
1643647140000|2022-01-31 16:39:00|2651.73|2644.03|2653.26|2645.56|2653.73|2646.03|2651.73|2644.03|34
1643647150000|2022-01-31 16:39:10|2652.4|2644.7|2651.37|2643.67|2653.06|2645.36|2651.37|2643.67|39
1643647160000|2022-01-31 16:39:20|2651.36|2643.66|2654.18|2646.48|2654.4|2646.7|2651.36|2643.66|37
1643647170000|2022-01-31 16:39:30|2654.39|2646.69|2654.14|2646.44|2654.58|2646.88|2653.98|2646.28|26
1643647180000|2022-01-31 16:39:40|2654.13|2646.43|2652.97|2645.27|2654.13|2646.43|2652.84|2645.14|37
1643647190000|2022-01-31 16:39:50|2652.92|2645.22|2652.29|2644.59|2653.31|2645.61|2652.29|2644.59|32
1643647200000|2022-01-31 16:40:00|2652.52|2644.82|2655.59|2647.89|2655.59|2647.89|2652.38|2644.68|40
1643647210000|2022-01-31 16:40:10|2654.56|2646.86|2657.71|2650.01|2659.93|2652.23|2654.49|2646.79|38
1643647220000|2022-01-31 16:40:20|2657.22|2649.52|2656.94|2649.24|2657.68|2649.98|2656.52|2648.82|39
1643647230000|2022-01-31 16:40:30|2657.05|2649.35|2656.39|2648.69|2657.18|2649.48|2656.06|2648.36|39
1643647240000|2022-01-31 16:40:40|2656.61|2648.91|2658.58|2650.88|2658.68|2650.98|2656.61|2648.91|39
1643647250000|2022-01-31 16:40:50|2658.68|2650.98|2657.28|2649.58|2658.83|2651.13|2657|2649.3|36
1643647260000|2022-01-31 16:41:00|2657.19|2649.49|2655.13|2647.43|2657.3|2649.6|2655|2647.3|38
1643647270000|2022-01-31 16:41:10|2654.67|2646.97|2654.26|2646.56|2654.94|2647.24|2653.41|2645.71|38
1643647280000|2022-01-31 16:41:20|2654.38|2646.68|2654.52|2646.82|2655.29|2647.59|2654.12|2646.42|39
1643647290000|2022-01-31 16:41:30|2654.41|2646.71|2653.98|2646.28|2654.46|2646.76|2653.79|2646.09|36
1643647300000|2022-01-31 16:41:40|2653.85|2646.15|2653.88|2646.18|2655.07|2647.37|2653.85|2646.15|36
1643647310000|2022-01-31 16:41:50|2653.86|2646.16|2653.63|2645.93|2654.03|2646.33|2653.48|2645.78|37
1643647320000|2022-01-31 16:42:00|2653.77|2646.07|2653.51|2645.81|2654.84|2647.14|2653.15|2645.45|39
1643647330000|2022-01-31 16:42:10|2653.25|2645.55|2654.69|2646.99|2654.7|2647|2653.22|2645.52|33
1643647340000|2022-01-31 16:42:20|2654.5|2646.8|2654.44|2646.74|2655.02|2647.32|2654.14|2646.44|38
1643647350000|2022-01-31 16:42:30|2654.43|2646.73|2653.02|2645.32|2655.02|2647.32|2653|2645.3|37
1643647360000|2022-01-31 16:42:40|2653.01|2645.31|2653.82|2646.12|2654.13|2646.43|2652.79|2645.09|34
1643647370000|2022-01-31 16:42:50|2653.78|2646.08|2653.41|2645.71|2654.75|2647.05|2653.16|2645.46|36
1643647380000|2022-01-31 16:43:00|2653.47|2645.77|2654.47|2646.77|2654.9|2647.2|2653.44|2645.74|38
1643647390000|2022-01-31 16:43:10|2654.48|2646.78|2654.87|2647.17|2655|2647.3|2653.33|2645.63|34
1643647400000|2022-01-31 16:43:20|2655.01|2647.31|2654.25|2646.55|2655.11|2647.41|2654.05|2646.35|37
1643647410000|2022-01-31 16:43:30|2654.1|2646.4|2653.37|2645.67|2654.46|2646.76|2653.24|2645.54|30
1643647420000|2022-01-31 16:43:40|2653.38|2645.68|2653.27|2645.57|2654.05|2646.35|2652.33|2644.63|39
1643647430000|2022-01-31 16:43:50|2653.52|2645.82|2653.31|2645.61|2653.61|2645.91|2653.1|2645.4|37
1643647440000|2022-01-31 16:44:00|2653.25|2645.55|2653.55|2645.85|2653.99|2646.29|2653.23|2645.53|32
1643647450000|2022-01-31 16:44:10|2653.36|2645.66|2653.08|2645.38|2653.63|2645.93|2652.88|2645.18|33
1643647460000|2022-01-31 16:44:20|2653.09|2645.39|2653.55|2645.85|2653.61|2645.91|2652.59|2644.89|22
1643647470000|2022-01-31 16:44:30|2653.13|2645.43|2652.39|2644.69|2653.13|2645.43|2652.29|2644.59|39
1643647480000|2022-01-31 16:44:40|2652.25|2644.55|2651.96|2644.26|2652.25|2644.55|2651.3|2643.6|31
1643647490000|2022-01-31 16:44:50|2651.91|2644.21|2651.7|2644|2652.34|2644.64|2651.44|2643.74|34
1643647500000|2022-01-31 16:45:00|2651.55|2643.85|2651.14|2643.44|2653.02|2645.32|2650.86|2643.16|40
1643647510000|2022-01-31 16:45:10|2651.09|2643.39|2652.99|2645.29|2653.45|2645.75|2651.07|2643.37|39
1643647520000|2022-01-31 16:45:20|2653.02|2645.32|2654.91|2647.21|2654.99|2647.29|2652.66|2644.96|36
1643647530000|2022-01-31 16:45:30|2655|2647.3|2655.18|2647.48|2656.3|2648.6|2654.69|2646.99|40
1643647540000|2022-01-31 16:45:40|2655.13|2647.43|2655.37|2647.67|2655.78|2648.08|2654.68|2646.98|36
1643647550000|2022-01-31 16:45:50|2655.06|2647.36|2652.84|2645.14|2655.37|2647.67|2652.5|2644.8|34
1643647560000|2022-01-31 16:46:00|2652.85|2645.15|2655.16|2647.46|2655.88|2648.18|2652.85|2645.15|35
1643647570000|2022-01-31 16:46:10|2655.39|2647.69|2660.59|2652.89|2660.59|2652.89|2655.17|2647.47|36
1643647580000|2022-01-31 16:46:20|2660.62|2652.92|2660.52|2652.82|2664.98|2657.28|2660.52|2652.82|40
1643647590000|2022-01-31 16:46:30|2660.47|2652.77|2658.36|2650.66|2660.47|2652.77|2657.8|2650.1|40
1643647600000|2022-01-31 16:46:40|2658.34|2650.64|2657.63|2649.93|2658.55|2650.85|2656.33|2648.63|38
1643647610000|2022-01-31 16:46:50|2657.82|2650.12|2658.79|2651.09|2659.74|2652.04|2657.04|2649.34|38
1643647620000|2022-01-31 16:47:00|2658.75|2651.05|2657.38|2649.68|2659.52|2651.82|2657.34|2649.64|39
1643647630000|2022-01-31 16:47:10|2657.37|2649.67|2655.63|2647.93|2657.37|2649.67|2654.08|2646.38|39
1643647640000|2022-01-31 16:47:20|2655.5|2647.8|2653.95|2646.25|2655.5|2647.8|2653.73|2646.03|39
1643647650000|2022-01-31 16:47:30|2653.41|2645.71|2655.8|2648.1|2655.8|2648.1|2652.54|2644.84|39
1643647660000|2022-01-31 16:47:40|2655.81|2648.11|2656.46|2648.76|2657.03|2649.33|2655.63|2647.93|36
1643647670000|2022-01-31 16:47:50|2656.59|2648.89|2653.93|2646.23|2656.62|2648.92|2653.72|2646.02|39
1643647680000|2022-01-31 16:48:00|2654|2646.3|2653.68|2645.98|2654.84|2647.14|2653.64|2645.94|36
1643647690000|2022-01-31 16:48:10|2653.83|2646.13|2654.13|2646.43|2654.63|2646.93|2653.47|2645.77|37
1643647700000|2022-01-31 16:48:20|2654.46|2646.76|2656.31|2648.61|2657.23|2649.53|2654.29|2646.59|39
1643647710000|2022-01-31 16:48:30|2656.3|2648.6|2655.14|2647.44|2656.32|2648.62|2654.56|2646.86|37
1643647720000|2022-01-31 16:48:40|2655.18|2647.48|2654.93|2647.23|2655.67|2647.97|2654.45|2646.75|36
1643647730000|2022-01-31 16:48:50|2654.92|2647.22|2654.92|2647.22|2654.99|2647.29|2654.29|2646.59|36
1643647740000|2022-01-31 16:49:00|2655.08|2647.38|2654.84|2647.14|2655.08|2647.38|2654.2|2646.5|38
1643647750000|2022-01-31 16:49:10|2654.81|2647.11|2653.73|2646.03|2654.81|2647.11|2653.4|2645.7|39
1643647760000|2022-01-31 16:49:20|2653.74|2646.04|2655.44|2647.74|2655.44|2647.74|2653.74|2646.04|35
1643647770000|2022-01-31 16:49:30|2656.03|2648.33|2655.59|2647.89|2657.29|2649.59|2655.59|2647.89|40
1643647780000|2022-01-31 16:49:40|2655.39|2647.69|2656.05|2648.35|2656.67|2648.97|2654.98|2647.28|37
1643647790000|2022-01-31 16:49:50|2655.95|2648.25|2655.82|2648.12|2656.36|2648.66|2655.59|2647.89|36
1643647800000|2022-01-31 16:50:00|2655.78|2648.08|2654.74|2647.04|2655.78|2648.08|2654.03|2646.33|31
1643647810000|2022-01-31 16:50:10|2654.85|2647.15|2654.94|2647.24|2655.48|2647.78|2654.79|2647.09|32
1643647820000|2022-01-31 16:50:20|2654.95|2647.25|2655.29|2647.59|2655.61|2647.91|2653.99|2646.29|32
1643647830000|2022-01-31 16:50:30|2655.15|2647.45|2657.53|2649.83|2657.53|2649.83|2655.06|2647.36|35
1643647840000|2022-01-31 16:50:40|2657.52|2649.82|2655.9|2648.2|2657.52|2649.82|2655.43|2647.73|37
1643647850000|2022-01-31 16:50:50|2655.96|2648.26|2660.74|2653.04|2660.77|2653.07|2655.96|2648.26|39
1643647860000|2022-01-31 16:51:00|2660.69|2652.99|2663.91|2656.21|2663.92|2656.22|2660.11|2652.41|39
1643647870000|2022-01-31 16:51:10|2664.04|2656.34|2665.27|2657.57|2665.4|2657.7|2663.93|2656.23|38
1643647880000|2022-01-31 16:51:20|2665.52|2657.82|2664|2656.3|2665.64|2657.94|2663.27|2655.57|35
1643647890000|2022-01-31 16:51:30|2664.3|2656.6|2663.86|2656.16|2664.91|2657.21|2662.85|2655.15|40
1643647900000|2022-01-31 16:51:40|2663.7|2656|2664.11|2656.41|2664.35|2656.65|2662.73|2655.03|37
1643647910000|2022-01-31 16:51:50|2664.16|2656.46|2664.5|2656.8|2665.1|2657.4|2664.16|2656.46|36
1643647920000|2022-01-31 16:52:00|2664.48|2656.78|2665.06|2657.36|2665.44|2657.74|2664.38|2656.68|36
1643647930000|2022-01-31 16:52:10|2665.16|2657.46|2666.2|2658.5|2666.94|2659.24|2663.94|2656.24|33
1643647940000|2022-01-31 16:52:20|2665.73|2658.03|2665.62|2657.92|2666.53|2658.83|2664.26|2656.56|37
1643647950000|2022-01-31 16:52:30|2665.54|2657.84|2671.96|2664.26|2671.96|2664.26|2665.24|2657.54|38
1643647960000|2022-01-31 16:52:40|2671.81|2664.11|2678.74|2671.04|2679.92|2672.22|2671.51|2663.81|38
1643647970000|2022-01-31 16:52:50|2678.61|2670.91|2679.18|2671.48|2680.08|2672.38|2678.61|2670.91|37
1643647980000|2022-01-31 16:53:00|2678.98|2671.28|2679.52|2671.82|2680.98|2673.28|2677.56|2669.86|40
1643647990000|2022-01-31 16:53:10|2679.49|2671.79|2679.09|2671.39|2679.62|2671.92|2678.61|2670.91|38
1643648000000|2022-01-31 16:53:20|2679.11|2671.41|2677.03|2669.33|2680.88|2673.18|2676.92|2669.22|38
1643648010000|2022-01-31 16:53:30|2676.91|2669.21|2676.05|2668.35|2677.03|2669.33|2674.84|2667.14|37
1643648020000|2022-01-31 16:53:40|2676.09|2668.39|2673.58|2665.88|2677.22|2669.52|2672.92|2665.22|40
1643648030000|2022-01-31 16:53:50|2673.88|2666.18|2675.31|2667.61|2675.66|2667.96|2673.03|2665.33|40
1643648040000|2022-01-31 16:54:00|2675.29|2667.59|2677.79|2670.09|2677.79|2670.09|2674.99|2667.29|37
1643648050000|2022-01-31 16:54:10|2677.52|2669.82|2677.34|2669.64|2678.02|2670.32|2677.02|2669.32|39
1643648060000|2022-01-31 16:54:20|2677.51|2669.81|2679.92|2672.22|2679.92|2672.22|2674.53|2666.83|40
1643648070000|2022-01-31 16:54:30|2680.37|2672.67|2681.82|2674.12|2682.01|2674.31|2680.11|2672.41|40
1643648080000|2022-01-31 16:54:40|2681.75|2674.05|2686.11|2678.41|2686.11|2678.41|2681.75|2674.05|39
1643648090000|2022-01-31 16:54:50|2686.12|2678.42|2682.51|2674.81|2686.39|2678.69|2681.89|2674.19|38
1643648100000|2022-01-31 16:55:00|2682.62|2674.92|2683.33|2675.63|2683.83|2676.13|2681.7|2674|39
1643648110000|2022-01-31 16:55:10|2683.18|2675.48|2684.54|2676.84|2684.54|2676.84|2682.9|2675.2|37
1643648120000|2022-01-31 16:55:20|2684.64|2676.94|2686.24|2678.54|2686.82|2679.12|2684.24|2676.54|38
1643648130000|2022-01-31 16:55:30|2686.54|2678.84|2687.23|2679.53|2687.35|2679.65|2686.05|2678.35|36
1643648140000|2022-01-31 16:55:40|2687.43|2679.73|2687.94|2680.24|2688.94|2681.24|2687.2|2679.5|32
1643648150000|2022-01-31 16:55:50|2688|2680.3|2689.04|2681.34|2690.05|2682.35|2687.51|2679.81|38
1643648160000|2022-01-31 16:56:00|2688.8|2681.1|2688.95|2681.25|2689.54|2681.84|2688.33|2680.63|38
1643648170000|2022-01-31 16:56:10|2689.07|2681.37|2689.54|2681.84|2690.08|2682.38|2688.63|2680.93|40
1643648180000|2022-01-31 16:56:20|2689.76|2682.06|2688.84|2681.14|2690.86|2683.16|2688.82|2681.12|39
1643648190000|2022-01-31 16:56:30|2688.86|2681.16|2688.28|2680.58|2691.13|2683.43|2687.97|2680.27|39
1643648200000|2022-01-31 16:56:40|2688.59|2680.89|2688.08|2680.38|2688.83|2681.13|2686.63|2678.93|40
1643648210000|2022-01-31 16:56:50|2688.24|2680.54|2687.45|2679.75|2688.34|2680.64|2687.33|2679.63|36
1643648220000|2022-01-31 16:57:00|2687.53|2679.83|2692.73|2685.03|2692.73|2685.03|2687.53|2679.83|39
1643648230000|2022-01-31 16:57:10|2692.79|2685.09|2692.6|2684.9|2693.33|2685.63|2691.27|2683.57|40
1643648240000|2022-01-31 16:57:20|2692.99|2685.29|2690.67|2682.97|2692.99|2685.29|2690.5|2682.8|38
1643648250000|2022-01-31 16:57:30|2690.62|2682.92|2694.34|2686.64|2694.68|2686.98|2690.44|2682.74|40
1643648260000|2022-01-31 16:57:40|2693.52|2685.82|2694.55|2686.85|2695.31|2687.61|2693.52|2685.82|39
1643648270000|2022-01-31 16:57:50|2694.42|2686.72|2694.65|2686.95|2695.2|2687.5|2694.07|2686.37|40
1643648280000|2022-01-31 16:58:00|2694.64|2686.94|2695.3|2687.6|2695.7|2688|2693.98|2686.28|38
1643648290000|2022-01-31 16:58:10|2695.19|2687.49|2695.47|2687.77|2695.63|2687.93|2694.78|2687.08|39
1643648300000|2022-01-31 16:58:20|2695.48|2687.78|2694.25|2686.55|2695.86|2688.16|2694.11|2686.41|38
1643648310000|2022-01-31 16:58:30|2695.19|2687.49|2694.71|2687.01|2695.24|2687.54|2694.14|2686.44|36
1643648320000|2022-01-31 16:58:40|2694.34|2686.64|2692.16|2684.46|2694.43|2686.73|2692.02|2684.32|37
1643648330000|2022-01-31 16:58:50|2691.85|2684.15|2690.83|2683.13|2692.11|2684.41|2690.25|2682.55|40
1643648340000|2022-01-31 16:59:00|2691.06|2683.36|2692.89|2685.19|2693.12|2685.42|2690.9|2683.2|36
1643648350000|2022-01-31 16:59:10|2693.03|2685.33|2692.53|2684.83|2693.09|2685.39|2692.33|2684.63|36
1643648360000|2022-01-31 16:59:20|2692.55|2684.85|2691.94|2684.24|2692.68|2684.98|2691.73|2684.03|39
1643648370000|2022-01-31 16:59:30|2692.09|2684.39|2686.22|2678.52|2692.16|2684.46|2685.93|2678.23|40
1643648380000|2022-01-31 16:59:40|2685.68|2677.98|2687.74|2680.04|2687.81|2680.11|2685.28|2677.58|39
1643648390000|2022-01-31 16:59:50|2687.75|2680.05|2690.06|2682.36|2690.25|2682.55|2687.75|2680.05|39
1643648400000|2022-01-31 17:00:00|2690.03|2682.33|2694.89|2687.19|2694.89|2687.19|2690.03|2682.33|38
1643648410000|2022-01-31 17:00:10|2694.8|2687.1|2695.35|2687.65|2695.97|2688.27|2689.77|2682.07|39
1643648420000|2022-01-31 17:00:20|2695.11|2687.41|2693.25|2685.55|2695.88|2688.18|2692.86|2685.16|38
1643648430000|2022-01-31 17:00:30|2693.37|2685.67|2692.9|2685.2|2693.78|2686.08|2691.98|2684.28|40
1643648440000|2022-01-31 17:00:40|2692.65|2684.95|2691.04|2683.34|2692.95|2685.25|2690.7|2683|33
1643648450000|2022-01-31 17:00:50|2691.03|2683.33|2688.45|2680.75|2691.03|2683.33|2688.45|2680.75|38
1643648460000|2022-01-31 17:01:00|2688.43|2680.73|2688.93|2681.23|2690.46|2682.76|2688.03|2680.33|39
1643648470000|2022-01-31 17:01:10|2688.9|2681.2|2687.58|2679.88|2688.9|2681.2|2687.42|2679.72|39
1643648480000|2022-01-31 17:01:20|2687.36|2679.66|2685.26|2677.56|2687.83|2680.13|2684.22|2676.52|39
1643648490000|2022-01-31 17:01:30|2684.12|2676.42|2683.46|2675.76|2684.12|2676.42|2682.05|2674.35|40
1643648500000|2022-01-31 17:01:40|2683.38|2675.68|2683.09|2675.39|2683.38|2675.68|2682.05|2674.35|40
1643648510000|2022-01-31 17:01:50|2682.7|2675|2683.18|2675.48|2684.07|2676.37|2682.5|2674.8|38
1643648520000|2022-01-31 17:02:00|2683.26|2675.56|2682.01|2674.31|2683.33|2675.63|2681.59|2673.89|39
1643648530000|2022-01-31 17:02:10|2682.14|2674.44|2682.19|2674.49|2682.7|2675|2681.74|2674.04|39
1643648540000|2022-01-31 17:02:20|2682.27|2674.57|2681.77|2674.07|2682.41|2674.71|2681.03|2673.33|38
1643648550000|2022-01-31 17:02:30|2681.52|2673.82|2682.15|2674.45|2682.4|2674.7|2681.14|2673.44|40
1643648560000|2022-01-31 17:02:40|2682.25|2674.55|2680.52|2672.82|2682.66|2674.96|2680.52|2672.82|38
1643648570000|2022-01-31 17:02:50|2681.06|2673.36|2683.05|2675.35|2683.58|2675.88|2680.96|2673.26|39
1643648580000|2022-01-31 17:03:00|2683.18|2675.48|2681.71|2674.01|2683.18|2675.48|2681.1|2673.4|39
1643648590000|2022-01-31 17:03:10|2681.66|2673.96|2680.94|2673.24|2682.12|2674.42|2678.78|2671.08|39
1643648600000|2022-01-31 17:03:20|2681.5|2673.8|2681.46|2673.76|2683.21|2675.51|2680.47|2672.77|39
1643648610000|2022-01-31 17:03:30|2681.28|2673.58|2681.69|2673.99|2682.97|2675.27|2681.28|2673.58|40
1643648620000|2022-01-31 17:03:40|2681.59|2673.89|2680.45|2672.75|2681.96|2674.26|2679.68|2671.98|39
1643648630000|2022-01-31 17:03:50|2680.33|2672.63|2678.75|2671.05|2681.02|2673.32|2678.42|2670.72|37
1643648640000|2022-01-31 17:04:00|2678.68|2670.98|2678.31|2670.61|2679.71|2672.01|2678.31|2670.61|39
1643648650000|2022-01-31 17:04:10|2678.38|2670.68|2678.7|2671|2678.79|2671.09|2677.63|2669.93|37
1643648660000|2022-01-31 17:04:20|2678.64|2670.94|2679.15|2671.45|2679.5|2671.8|2678.3|2670.6|34
1643648670000|2022-01-31 17:04:30|2679.3|2671.6|2678.38|2670.68|2679.85|2672.15|2678.05|2670.35|37
1643648680000|2022-01-31 17:04:40|2678.41|2670.71|2678.53|2670.83|2678.59|2670.89|2677.71|2670.01|39
1643648690000|2022-01-31 17:04:50|2678.69|2670.99|2677.39|2669.69|2678.85|2671.15|2677.34|2669.64|39
1643648700000|2022-01-31 17:05:00|2677.38|2669.68|2679.42|2671.72|2679.45|2671.75|2677.38|2669.68|38
1643648710000|2022-01-31 17:05:10|2679.4|2671.7|2679.25|2671.55|2679.55|2671.85|2678.62|2670.92|34
1643648720000|2022-01-31 17:05:20|2679.19|2671.49|2679.09|2671.39|2679.63|2671.93|2678.96|2671.26|37
1643648730000|2022-01-31 17:05:30|2679.16|2671.46|2681.21|2673.51|2681.21|2673.51|2679.13|2671.43|36
1643648740000|2022-01-31 17:05:40|2681.13|2673.43|2681.25|2673.55|2681.8|2674.1|2681.13|2673.43|39
1643648750000|2022-01-31 17:05:50|2681.36|2673.66|2682.99|2675.29|2683.01|2675.31|2681.36|2673.66|31
1643648760000|2022-01-31 17:06:00|2682.96|2675.26|2681.5|2673.8|2682.96|2675.26|2681.22|2673.52|37
1643648770000|2022-01-31 17:06:10|2681.25|2673.55|2681.03|2673.33|2681.25|2673.55|2680.12|2672.42|37
1643648780000|2022-01-31 17:06:20|2681.2|2673.5|2681.93|2674.23|2682.22|2674.52|2680.99|2673.29|38
1643648790000|2022-01-31 17:06:30|2681.95|2674.25|2682.39|2674.69|2682.39|2674.69|2681.87|2674.17|34
1643648800000|2022-01-31 17:06:40|2682.32|2674.62|2681.86|2674.16|2682.91|2675.21|2681.6|2673.9|37
1643648810000|2022-01-31 17:06:50|2681.91|2674.21|2689.8|2682.1|2690.18|2682.48|2681.34|2673.64|39
1643648820000|2022-01-31 17:07:00|2690|2682.3|2685.66|2677.96|2690.88|2683.18|2685.23|2677.53|40
1643648830000|2022-01-31 17:07:10|2686.05|2678.35|2689.29|2681.59|2692.21|2684.51|2686.05|2678.35|39
1643648840000|2022-01-31 17:07:20|2689.11|2681.41|2688.44|2680.74|2690.63|2682.93|2687.76|2680.06|37
1643648850000|2022-01-31 17:07:30|2688.72|2681.02|2691.83|2684.13|2691.93|2684.23|2688.67|2680.97|39
1643648860000|2022-01-31 17:07:40|2691.9|2684.2|2689.15|2681.45|2691.9|2684.2|2689.15|2681.45|39
1643648870000|2022-01-31 17:07:50|2689.16|2681.46|2688.11|2680.41|2689.36|2681.66|2687.93|2680.23|39
1643648880000|2022-01-31 17:08:00|2688.21|2680.51|2687.87|2680.17|2688.97|2681.27|2687.42|2679.72|37
1643648890000|2022-01-31 17:08:10|2687.84|2680.14|2687.03|2679.33|2687.91|2680.21|2686.22|2678.52|36
1643648900000|2022-01-31 17:08:20|2687.14|2679.44|2688.47|2680.77|2688.47|2680.77|2686.97|2679.27|40
1643648910000|2022-01-31 17:08:30|2688.5|2680.8|2688.45|2680.75|2688.68|2680.98|2687.27|2679.57|35
1643648920000|2022-01-31 17:08:40|2687.87|2680.17|2690.42|2682.72|2690.54|2682.84|2687.22|2679.52|37
1643648930000|2022-01-31 17:08:50|2690.5|2682.8|2690.18|2682.48|2690.51|2682.81|2688.38|2680.68|38
1643648940000|2022-01-31 17:09:00|2690.07|2682.37|2692.43|2684.73|2693.28|2685.58|2690.07|2682.37|38
1643648950000|2022-01-31 17:09:10|2692.48|2684.78|2691.38|2683.68|2694.39|2686.69|2691.38|2683.68|39
1643648960000|2022-01-31 17:09:20|2691.31|2683.61|2690.84|2683.14|2691.5|2683.8|2690.53|2682.83|35
1643648970000|2022-01-31 17:09:30|2690.93|2683.23|2690.96|2683.26|2691.74|2684.04|2690.49|2682.79|36
1643648980000|2022-01-31 17:09:40|2690.86|2683.16|2689.64|2681.94|2690.86|2683.16|2689.64|2681.94|38
1643648990000|2022-01-31 17:09:50|2689.74|2682.04|2688.85|2681.15|2689.8|2682.1|2688.79|2681.09|39
1643649000000|2022-01-31 17:10:00|2689.14|2681.44|2692.5|2684.8|2692.94|2685.24|2689.14|2681.44|38
1643649010000|2022-01-31 17:10:10|2692.43|2684.73|2692.12|2684.42|2692.95|2685.25|2691.2|2683.5|37
1643649020000|2022-01-31 17:10:20|2692.17|2684.47|2695.78|2688.08|2698.41|2690.71|2692.17|2684.47|38
1643649030000|2022-01-31 17:10:30|2695.76|2688.06|2696.03|2688.33|2696.87|2689.17|2695.02|2687.32|39
1643649040000|2022-01-31 17:10:40|2696.12|2688.42|2695.51|2687.81|2697.16|2689.46|2695.12|2687.42|38
1643649050000|2022-01-31 17:10:50|2695.57|2687.87|2695.41|2687.71|2696.48|2688.78|2694.52|2686.82|35
1643649060000|2022-01-31 17:11:00|2695.43|2687.73|2697.07|2689.37|2697.07|2689.37|2694.99|2687.29|38
1643649070000|2022-01-31 17:11:10|2696.98|2689.28|2695.72|2688.02|2697.06|2689.36|2695.21|2687.51|40
1643649080000|2022-01-31 17:11:20|2695.7|2688|2693.16|2685.46|2695.8|2688.1|2692.91|2685.21|37
1643649090000|2022-01-31 17:11:30|2693.14|2685.44|2692.38|2684.68|2693.22|2685.52|2691.72|2684.02|38
1643649100000|2022-01-31 17:11:40|2692.36|2684.66|2692.89|2685.19|2693.01|2685.31|2691.74|2684.04|40
1643649110000|2022-01-31 17:11:50|2692.72|2685.02|2691.79|2684.09|2692.87|2685.17|2691.69|2683.99|37
1643649120000|2022-01-31 17:12:00|2691.44|2683.74|2691.49|2683.79|2692.48|2684.78|2690.92|2683.22|38
1643649130000|2022-01-31 17:12:10|2691.5|2683.8|2692.37|2684.67|2692.55|2684.85|2691.39|2683.69|35
1643649140000|2022-01-31 17:12:20|2692.73|2685.03|2691.97|2684.27|2693.55|2685.85|2691.67|2683.97|37
1643649150000|2022-01-31 17:12:30|2691.91|2684.21|2693.37|2685.67|2693.37|2685.67|2691.72|2684.02|40
1643649160000|2022-01-31 17:12:40|2693.74|2686.04|2695.93|2688.23|2696.28|2688.58|2693.43|2685.73|34
1643649170000|2022-01-31 17:12:50|2695.91|2688.21|2699.54|2691.84|2700.48|2692.78|2695.91|2688.21|40
1643649180000|2022-01-31 17:13:00|2699.77|2692.07|2697.94|2690.24|2700.47|2692.77|2697.84|2690.14|38
1643649190000|2022-01-31 17:13:10|2697.86|2690.16|2698.02|2690.32|2698.23|2690.53|2697.19|2689.49|36
1643649200000|2022-01-31 17:13:20|2697.97|2690.27|2698.95|2691.25|2699.69|2691.99|2697.68|2689.98|37
1643649210000|2022-01-31 17:13:30|2698.91|2691.21|2696.88|2689.18|2698.91|2691.21|2696.88|2689.18|38
1643649220000|2022-01-31 17:13:40|2696.83|2689.13|2693.43|2685.73|2696.83|2689.13|2692.89|2685.19|37
1643649230000|2022-01-31 17:13:50|2693.35|2685.65|2693.72|2686.02|2693.73|2686.03|2692.99|2685.29|37
1643649240000|2022-01-31 17:14:00|2693.58|2685.88|2692.48|2684.78|2693.78|2686.08|2692.23|2684.53|35
1643649250000|2022-01-31 17:14:10|2692.38|2684.68|2690.72|2683.02|2692.39|2684.69|2690.19|2682.49|39
1643649260000|2022-01-31 17:14:20|2690.73|2683.03|2688.91|2681.21|2690.73|2683.03|2688.35|2680.65|38
1643649270000|2022-01-31 17:14:30|2688.97|2681.27|2688.41|2680.71|2689.67|2681.97|2688.22|2680.52|38
1643649280000|2022-01-31 17:14:40|2687.95|2680.25|2689.04|2681.34|2689.38|2681.68|2686.8|2679.1|38
1643649290000|2022-01-31 17:14:50|2689.05|2681.35|2688.89|2681.19|2689.44|2681.74|2688.29|2680.59|38
1643649300000|2022-01-31 17:15:00|2689.27|2681.57|2690.28|2682.58|2691.4|2683.7|2689.27|2681.57|35
1643649310000|2022-01-31 17:15:10|2690.26|2682.56|2689.06|2681.36|2690.61|2682.91|2688.21|2680.51|36
1643649320000|2022-01-31 17:15:20|2689.45|2681.75|2689.36|2681.66|2689.91|2682.21|2688.61|2680.91|40
1643649330000|2022-01-31 17:15:30|2689.39|2681.69|2687.7|2680|2689.53|2681.83|2687.7|2680|37
1643649340000|2022-01-31 17:15:40|2687.75|2680.05|2687.85|2680.15|2688.58|2680.88|2687.42|2679.72|37
1643649350000|2022-01-31 17:15:50|2687.88|2680.18|2687.92|2680.22|2688.02|2680.32|2687.39|2679.69|36
1643649360000|2022-01-31 17:16:00|2687.89|2680.19|2688.17|2680.47|2689.02|2681.32|2687.78|2680.08|38
1643649370000|2022-01-31 17:16:10|2688.22|2680.52|2689.91|2682.21|2690.33|2682.63|2688.22|2680.52|36
1643649380000|2022-01-31 17:16:20|2689.9|2682.2|2689.14|2681.44|2689.92|2682.22|2688.76|2681.06|37
1643649390000|2022-01-31 17:16:30|2689.12|2681.42|2690.39|2682.69|2691.15|2683.45|2689.03|2681.33|37
1643649400000|2022-01-31 17:16:40|2690.49|2682.79|2690.43|2682.73|2691.39|2683.69|2690.33|2682.63|40
1643649410000|2022-01-31 17:16:50|2690.53|2682.83|2690.43|2682.73|2691.18|2683.48|2690.19|2682.49|37
1643649420000|2022-01-31 17:17:00|2690.44|2682.74|2691.53|2683.83|2691.53|2683.83|2690.17|2682.47|37
1643649430000|2022-01-31 17:17:10|2691.72|2684.02|2694.27|2686.57|2694.27|2686.57|2691.61|2683.91|36
1643649440000|2022-01-31 17:17:20|2694.44|2686.74|2694.88|2687.18|2695.39|2687.69|2693.49|2685.79|38
1643649450000|2022-01-31 17:17:30|2694.78|2687.08|2697.19|2689.49|2697.19|2689.49|2694.37|2686.67|35
1643649460000|2022-01-31 17:17:40|2697.2|2689.5|2694.83|2687.13|2697.67|2689.97|2694.62|2686.92|36
1643649470000|2022-01-31 17:17:50|2694.84|2687.14|2695.05|2687.35|2695.75|2688.05|2694.51|2686.81|36
1643649480000|2022-01-31 17:18:00|2694.97|2687.27|2694.38|2686.68|2695.21|2687.51|2694.13|2686.43|31
1643649490000|2022-01-31 17:18:10|2694.37|2686.67|2696.78|2689.08|2696.78|2689.08|2694.26|2686.56|37
1643649500000|2022-01-31 17:18:20|2696.79|2689.09|2697.01|2689.31|2698.13|2690.43|2696.41|2688.71|38
1643649510000|2022-01-31 17:18:30|2697.69|2689.99|2697.18|2689.48|2697.95|2690.25|2696.29|2688.59|39
1643649520000|2022-01-31 17:18:40|2697.19|2689.49|2697.26|2689.56|2698.25|2690.55|2696.87|2689.17|37
1643649530000|2022-01-31 17:18:50|2697.23|2689.53|2697.69|2689.99|2698.02|2690.32|2696.6|2688.9|39
1643649540000|2022-01-31 17:19:00|2697.72|2690.02|2696.63|2688.93|2698.18|2690.48|2696.57|2688.87|38
1643649550000|2022-01-31 17:19:10|2696.64|2688.94|2698.38|2690.68|2698.38|2690.68|2696.29|2688.59|33
1643649560000|2022-01-31 17:19:20|2698.39|2690.69|2697.65|2689.95|2698.87|2691.17|2697.65|2689.95|36
1643649570000|2022-01-31 17:19:30|2697.38|2689.68|2696.74|2689.04|2697.45|2689.75|2696.66|2688.96|33
1643649580000|2022-01-31 17:19:40|2696.75|2689.05|2696.91|2689.21|2697.23|2689.53|2696.38|2688.68|31
1643649590000|2022-01-31 17:19:50|2696.81|2689.11|2695.98|2688.28|2696.89|2689.19|2695.98|2688.28|29
1643649600000|2022-01-31 17:20:00|2695.85|2688.15|2695.83|2688.13|2696.12|2688.42|2695.55|2687.85|35
1643649610000|2022-01-31 17:20:10|2696.14|2688.44|2693.97|2686.27|2696.14|2688.44|2693.89|2686.19|35
1643649620000|2022-01-31 17:20:20|2694.01|2686.31|2694.14|2686.44|2694.69|2686.99|2693.81|2686.11|37
1643649630000|2022-01-31 17:20:30|2694.33|2686.63|2695.86|2688.16|2696.32|2688.62|2694.33|2686.63|36
1643649640000|2022-01-31 17:20:40|2695.88|2688.18|2697.43|2689.73|2698|2690.3|2695.74|2688.04|37
1643649650000|2022-01-31 17:20:50|2697.53|2689.83|2698.9|2691.2|2698.9|2691.2|2696.67|2688.97|35
1643649660000|2022-01-31 17:21:00|2698.95|2691.25|2699.52|2691.82|2699.74|2692.04|2698.85|2691.15|37
1643649670000|2022-01-31 17:21:10|2699.48|2691.78|2698.63|2690.93|2699.48|2691.78|2698.39|2690.69|37
1643649680000|2022-01-31 17:21:20|2698.55|2690.85|2696.93|2689.23|2698.78|2691.08|2696.88|2689.18|32
1643649690000|2022-01-31 17:21:30|2696.76|2689.06|2691.71|2684.01|2696.76|2689.06|2690.46|2682.76|40
1643649700000|2022-01-31 17:21:40|2691.8|2684.1|2692.29|2684.59|2693.72|2686.02|2691.57|2683.87|38
1643649710000|2022-01-31 17:21:50|2692.35|2684.65|2691.4|2683.7|2692.35|2684.65|2691.04|2683.34|37
1643649720000|2022-01-31 17:22:00|2691.18|2683.48|2690.52|2682.82|2691.51|2683.81|2689.95|2682.25|36
1643649730000|2022-01-31 17:22:10|2690.51|2682.81|2690.41|2682.71|2691.34|2683.64|2690.24|2682.54|38
1643649740000|2022-01-31 17:22:20|2690.45|2682.75|2689.2|2681.5|2690.45|2682.75|2688.87|2681.17|38
1643649750000|2022-01-31 17:22:30|2689.14|2681.44|2691.57|2683.87|2691.63|2683.93|2688.14|2680.44|39
1643649760000|2022-01-31 17:22:40|2691.4|2683.7|2690.16|2682.46|2691.4|2683.7|2689.88|2682.18|36
1643649770000|2022-01-31 17:22:50|2690.31|2682.61|2691.67|2683.97|2691.75|2684.05|2690.2|2682.5|37
1643649780000|2022-01-31 17:23:00|2691.43|2683.73|2691.04|2683.34|2691.53|2683.83|2690.69|2682.99|39
1643649790000|2022-01-31 17:23:10|2691.4|2683.7|2691.12|2683.42|2692.22|2684.52|2691.12|2683.42|36
1643649800000|2022-01-31 17:23:20|2691.13|2683.43|2690.53|2682.83|2691.14|2683.44|2690.53|2682.83|39
1643649810000|2022-01-31 17:23:30|2690.52|2682.82|2689.49|2681.79|2690.68|2682.98|2689.47|2681.77|38
1643649820000|2022-01-31 17:23:40|2689.45|2681.75|2689.83|2682.13|2690.15|2682.45|2689.26|2681.56|37
1643649830000|2022-01-31 17:23:50|2689.65|2681.95|2689.47|2681.77|2689.92|2682.22|2689.39|2681.69|31
1643649840000|2022-01-31 17:24:00|2689.55|2681.85|2689.77|2682.07|2690.46|2682.76|2689.28|2681.58|39
1643649850000|2022-01-31 17:24:10|2689.78|2682.08|2688.71|2681.01|2689.82|2682.12|2688.71|2681.01|37
1643649860000|2022-01-31 17:24:20|2688.74|2681.04|2684.88|2677.18|2688.74|2681.04|2684.88|2677.18|38
1643649870000|2022-01-31 17:24:30|2684.77|2677.07|2683.94|2676.24|2685.19|2677.49|2683.3|2675.6|39
1643649880000|2022-01-31 17:24:40|2683.91|2676.21|2684.24|2676.54|2684.84|2677.14|2683.78|2676.08|38
1643649890000|2022-01-31 17:24:50|2684.35|2676.65|2684.07|2676.37|2684.39|2676.69|2683.97|2676.27|35
1643649900000|2022-01-31 17:25:00|2684.12|2676.42|2682.88|2675.18|2684.12|2676.42|2682.37|2674.67|37
1643649910000|2022-01-31 17:25:10|2682.86|2675.16|2680.1|2672.4|2682.86|2675.16|2680.1|2672.4|38
1643649920000|2022-01-31 17:25:20|2679.95|2672.25|2678.84|2671.14|2679.95|2672.25|2678.46|2670.76|39
1643649930000|2022-01-31 17:25:30|2678.65|2670.95|2680.84|2673.14|2680.84|2673.14|2678.51|2670.81|39
1643649940000|2022-01-31 17:25:40|2680.85|2673.15|2681.33|2673.63|2681.6|2673.9|2680.8|2673.1|36
1643649950000|2022-01-31 17:25:50|2681.37|2673.67|2681.21|2673.51|2681.47|2673.77|2679.97|2672.27|36
1643649960000|2022-01-31 17:26:00|2681.2|2673.5|2681.97|2674.27|2681.97|2674.27|2680.98|2673.28|36
1643649970000|2022-01-31 17:26:10|2681.92|2674.22|2681.39|2673.69|2682.08|2674.38|2681.37|2673.67|35
1643649980000|2022-01-31 17:26:20|2681.42|2673.72|2682.03|2674.33|2682.39|2674.69|2681.42|2673.72|36
1643649990000|2022-01-31 17:26:30|2681.65|2673.95|2682.42|2674.72|2682.63|2674.93|2681.65|2673.95|35
1643650000000|2022-01-31 17:26:40|2682.38|2674.68|2682.9|2675.2|2682.9|2675.2|2682.38|2674.68|36
1643650010000|2022-01-31 17:26:50|2682.8|2675.1|2684.01|2676.31|2684.33|2676.63|2682.48|2674.78|36
1643650020000|2022-01-31 17:27:00|2684.16|2676.46|2686.09|2678.39|2686.46|2678.76|2683.09|2675.39|39
1643650030000|2022-01-31 17:27:10|2685.76|2678.06|2685.6|2677.9|2686.05|2678.35|2685.14|2677.44|38
1643650040000|2022-01-31 17:27:20|2685.48|2677.78|2684.75|2677.05|2685.83|2678.13|2684.64|2676.94|35
1643650050000|2022-01-31 17:27:30|2684.78|2677.08|2685.1|2677.4|2685.23|2677.53|2684.78|2677.08|34
1643650060000|2022-01-31 17:27:40|2684.86|2677.16|2684.99|2677.29|2685.19|2677.49|2684.68|2676.98|33
1643650070000|2022-01-31 17:27:50|2684.95|2677.25|2689.1|2681.4|2689.1|2681.4|2684.57|2676.87|32
1643650080000|2022-01-31 17:28:00|2689.49|2681.79|2688.77|2681.07|2691.37|2683.67|2688.66|2680.96|36
1643650090000|2022-01-31 17:28:10|2688.37|2680.67|2689.49|2681.79|2689.52|2681.82|2687.99|2680.29|37
1643650100000|2022-01-31 17:28:20|2689.52|2681.82|2689.64|2681.94|2690.14|2682.44|2689.22|2681.52|30
1643650110000|2022-01-31 17:28:30|2689.56|2681.86|2686.27|2678.57|2689.89|2682.19|2686.04|2678.34|38
1643650120000|2022-01-31 17:28:40|2686.37|2678.67|2686.19|2678.49|2686.62|2678.92|2684.7|2677|38
1643650130000|2022-01-31 17:28:50|2686.5|2678.8|2687.74|2680.04|2687.79|2680.09|2685.63|2677.93|40
1643650140000|2022-01-31 17:29:00|2687.8|2680.1|2686.95|2679.25|2687.8|2680.1|2686.59|2678.89|36
1643650150000|2022-01-31 17:29:10|2687.06|2679.36|2686.45|2678.75|2687.06|2679.36|2686.24|2678.54|40
1643650160000|2022-01-31 17:29:20|2686.16|2678.46|2687.34|2679.64|2687.8|2680.1|2686.16|2678.46|37
1643650170000|2022-01-31 17:29:30|2687.54|2679.84|2687.86|2680.16|2688.12|2680.42|2687.06|2679.36|35
1643650180000|2022-01-31 17:29:40|2687.65|2679.95|2687.93|2680.23|2688.01|2680.31|2687.22|2679.52|36
1643650190000|2022-01-31 17:29:50|2687.96|2680.26|2683.58|2675.88|2687.98|2680.28|2683.26|2675.56|37
1643650200000|2022-01-31 17:30:00|2683.28|2675.58|2681|2673.3|2683.28|2675.58|2680.49|2672.79|37
1643650210000|2022-01-31 17:30:10|2681.29|2673.59|2681.99|2674.29|2682.01|2674.31|2680.96|2673.26|38
1643650220000|2022-01-31 17:30:20|2682.04|2674.34|2683.42|2675.72|2684.06|2676.36|2681.82|2674.12|40
1643650230000|2022-01-31 17:30:30|2683.41|2675.71|2683.65|2675.95|2683.77|2676.07|2682.83|2675.13|38
1643650240000|2022-01-31 17:30:40|2683.9|2676.2|2685.53|2677.83|2685.69|2677.99|2683.84|2676.14|37
1643650250000|2022-01-31 17:30:50|2685.69|2677.99|2684.91|2677.21|2685.93|2678.23|2684.54|2676.84|36
1643650260000|2022-01-31 17:31:00|2684.85|2677.15|2684.29|2676.59|2685.15|2677.45|2683.4|2675.7|39
1643650270000|2022-01-31 17:31:10|2684.21|2676.51|2683.98|2676.28|2684.24|2676.54|2683.38|2675.68|37
1643650280000|2022-01-31 17:31:20|2683.48|2675.78|2684.57|2676.87|2684.58|2676.88|2683.2|2675.5|33
1643650290000|2022-01-31 17:31:30|2684.58|2676.88|2685.32|2677.62|2685.87|2678.17|2684.26|2676.56|40
1643650300000|2022-01-31 17:31:40|2685.43|2677.73|2685.02|2677.32|2686.02|2678.32|2684.88|2677.18|36
1643650310000|2022-01-31 17:31:50|2685|2677.3|2685.34|2677.64|2685.41|2677.71|2685|2677.3|36
1643650320000|2022-01-31 17:32:00|2685.19|2677.49|2684.94|2677.24|2685.19|2677.49|2684.14|2676.44|36
1643650330000|2022-01-31 17:32:10|2684.75|2677.05|2685.93|2678.23|2685.99|2678.29|2684.4|2676.7|22
1643650340000|2022-01-31 17:32:20|2686.06|2678.36|2685.96|2678.26|2686.2|2678.5|2685.07|2677.37|32
1643650350000|2022-01-31 17:32:30|2686.03|2678.33|2686.6|2678.9|2686.6|2678.9|2685.85|2678.15|38
1643650360000|2022-01-31 17:32:40|2686.62|2678.92|2684.31|2676.61|2686.62|2678.92|2683.97|2676.27|38
1643650370000|2022-01-31 17:32:50|2684.28|2676.58|2686.33|2678.63|2686.69|2678.99|2683.96|2676.26|37
1643650380000|2022-01-31 17:33:00|2686.31|2678.61|2684.48|2676.78|2686.31|2678.61|2684.17|2676.47|35
1643650390000|2022-01-31 17:33:10|2684.26|2676.56|2685.57|2677.87|2685.57|2677.87|2683.97|2676.27|33
1643650400000|2022-01-31 17:33:20|2685.61|2677.91|2684.05|2676.35|2685.61|2677.91|2684.05|2676.35|32
1643650410000|2022-01-31 17:33:30|2683.93|2676.23|2681.13|2673.43|2684.17|2676.47|2681.13|2673.43|37
1643650420000|2022-01-31 17:33:40|2681.29|2673.59|2680.76|2673.06|2681.55|2673.85|2680.2|2672.5|35
1643650430000|2022-01-31 17:33:50|2680.56|2672.86|2680.41|2672.71|2680.81|2673.11|2679.86|2672.16|38
1643650440000|2022-01-31 17:34:00|2680.72|2673.02|2681.84|2674.14|2681.84|2674.14|2680.14|2672.44|35
1643650450000|2022-01-31 17:34:10|2681.89|2674.19|2681.15|2673.45|2681.89|2674.19|2680.65|2672.95|32
1643650460000|2022-01-31 17:34:20|2681.02|2673.32|2679.92|2672.22|2681.29|2673.59|2679.27|2671.57|36
1643650470000|2022-01-31 17:34:30|2680.15|2672.45|2678.79|2671.09|2681.28|2673.58|2678.79|2671.09|34
1643650480000|2022-01-31 17:34:40|2678.82|2671.12|2679.24|2671.54|2680.09|2672.39|2678.82|2671.12|37
1643650490000|2022-01-31 17:34:50|2679.14|2671.44|2679.26|2671.56|2679.89|2672.19|2678.96|2671.26|38
1643650500000|2022-01-31 17:35:00|2679.25|2671.55|2678.9|2671.2|2679.37|2671.67|2677.07|2669.37|36
1643650510000|2022-01-31 17:35:10|2678.91|2671.21|2678.12|2670.42|2679.22|2671.52|2678.09|2670.39|36
1643650520000|2022-01-31 17:35:20|2678.16|2670.46|2678.65|2670.95|2678.95|2671.25|2677.58|2669.88|37
1643650530000|2022-01-31 17:35:30|2678.55|2670.85|2679.72|2672.02|2679.81|2672.11|2677.98|2670.28|38
1643650540000|2022-01-31 17:35:40|2679.76|2672.06|2679.16|2671.46|2680.02|2672.32|2678.54|2670.84|34
1643650550000|2022-01-31 17:35:50|2679.21|2671.51|2679.68|2671.98|2679.94|2672.24|2679.18|2671.48|38
1643650560000|2022-01-31 17:36:00|2679.67|2671.97|2678.78|2671.08|2679.83|2672.13|2678.43|2670.73|35
1643650570000|2022-01-31 17:36:10|2678.75|2671.05|2679.05|2671.35|2679.05|2671.35|2678.66|2670.96|32
1643650580000|2022-01-31 17:36:20|2679.04|2671.34|2679.17|2671.47|2679.17|2671.47|2678.67|2670.97|35
1643650590000|2022-01-31 17:36:30|2679.08|2671.38|2678.89|2671.19|2679.33|2671.63|2678.6|2670.9|37
1643650600000|2022-01-31 17:36:40|2678.88|2671.18|2678.85|2671.15|2679.36|2671.66|2678.79|2671.09|37
1643650610000|2022-01-31 17:36:50|2678.95|2671.25|2678.65|2670.95|2679.07|2671.37|2678.19|2670.49|38
1643650620000|2022-01-31 17:37:00|2678.78|2671.08|2678.6|2670.9|2678.88|2671.18|2678.4|2670.7|31
1643650630000|2022-01-31 17:37:10|2678.58|2670.88|2678.17|2670.47|2678.7|2671|2678.14|2670.44|36
1643650640000|2022-01-31 17:37:20|2678.42|2670.72|2678.13|2670.43|2678.56|2670.86|2678.05|2670.35|40
1643650650000|2022-01-31 17:37:30|2678.32|2670.62|2678.46|2670.76|2678.49|2670.79|2678|2670.3|37
1643650660000|2022-01-31 17:37:40|2678.48|2670.78|2677.19|2669.49|2678.48|2670.78|2677.19|2669.49|29
1643650670000|2022-01-31 17:37:50|2676.88|2669.18|2676.3|2668.6|2676.88|2669.18|2676.19|2668.49|32
1643650680000|2022-01-31 17:38:00|2676.28|2668.58|2676.51|2668.81|2676.66|2668.96|2675.67|2667.97|33
1643650690000|2022-01-31 17:38:10|2676.55|2668.85|2677.73|2670.03|2677.87|2670.17|2676.36|2668.66|36
1643650700000|2022-01-31 17:38:20|2677.84|2670.14|2676.77|2669.07|2678.1|2670.4|2676.68|2668.98|34
1643650710000|2022-01-31 17:38:30|2676.71|2669.01|2676.8|2669.1|2676.84|2669.14|2676.46|2668.76|35
1643650720000|2022-01-31 17:38:40|2676.64|2668.94|2676.47|2668.77|2677.13|2669.43|2676.4|2668.7|35
1643650730000|2022-01-31 17:38:50|2676.48|2668.78|2675.67|2667.97|2676.48|2668.78|2675.43|2667.73|32
1643650740000|2022-01-31 17:39:00|2675.6|2667.9|2677.46|2669.76|2677.46|2669.76|2675.21|2667.51|36
1643650750000|2022-01-31 17:39:10|2677.52|2669.82|2677.49|2669.79|2677.59|2669.89|2677|2669.3|34
1643650760000|2022-01-31 17:39:20|2677.54|2669.84|2678.18|2670.48|2678.37|2670.67|2677.54|2669.84|33
1643650770000|2022-01-31 17:39:30|2678.34|2670.64|2677.93|2670.23|2679|2671.3|2677.91|2670.21|33
1643650780000|2022-01-31 17:39:40|2678.07|2670.37|2678.23|2670.53|2678.58|2670.88|2678.06|2670.36|21
1643650790000|2022-01-31 17:39:50|2678.09|2670.39|2680.87|2673.17|2680.87|2673.17|2678.09|2670.39|39
1643650800000|2022-01-31 17:40:00|2680.91|2673.21|2679.01|2671.31|2681.03|2673.33|2678.92|2671.22|28
1643650810000|2022-01-31 17:40:10|2679|2671.3|2681.44|2673.74|2681.59|2673.89|2679|2671.3|38
1643650820000|2022-01-31 17:40:20|2681.4|2673.7|2680.62|2672.92|2681.66|2673.96|2680.22|2672.52|37
1643650830000|2022-01-31 17:40:30|2680.67|2672.97|2680.96|2673.26|2681.42|2673.72|2680.33|2672.63|32
1643650840000|2022-01-31 17:40:40|2680.99|2673.29|2680.04|2672.34|2681.32|2673.62|2679.95|2672.25|36
1643650850000|2022-01-31 17:40:50|2680.33|2672.63|2681.72|2674.02|2681.74|2674.04|2680.15|2672.45|31
1643650860000|2022-01-31 17:41:00|2681.33|2673.63|2681.64|2673.94|2682.75|2675.05|2681.05|2673.35|36
1643650870000|2022-01-31 17:41:10|2680.97|2673.27|2682.94|2675.24|2683.07|2675.37|2680.81|2673.11|36
1643650880000|2022-01-31 17:41:20|2682.87|2675.17|2682.6|2674.9|2683.58|2675.88|2682.27|2674.57|32
1643650890000|2022-01-31 17:41:30|2683.13|2675.43|2685.85|2678.15|2686.09|2678.39|2682.56|2674.86|37
1643650900000|2022-01-31 17:41:40|2685.82|2678.12|2684.97|2677.27|2685.87|2678.17|2684.86|2677.16|33
1643650910000|2022-01-31 17:41:50|2685.04|2677.34|2684.19|2676.49|2685.37|2677.67|2684.19|2676.49|35
1643650920000|2022-01-31 17:42:00|2684.12|2676.42|2684.85|2677.15|2684.9|2677.2|2683.89|2676.19|31
1643650930000|2022-01-31 17:42:10|2684.84|2677.14|2684.49|2676.79|2685.01|2677.31|2683.67|2675.97|36
1643650940000|2022-01-31 17:42:20|2684.5|2676.8|2685|2677.3|2685.19|2677.49|2684.5|2676.8|31
1643650950000|2022-01-31 17:42:30|2685.04|2677.34|2684.85|2677.15|2685.48|2677.78|2684.68|2676.98|33
1643650960000|2022-01-31 17:42:40|2684.93|2677.23|2685.46|2677.76|2685.46|2677.76|2684.91|2677.21|35
1643650970000|2022-01-31 17:42:50|2685.57|2677.87|2686.49|2678.79|2686.51|2678.81|2685.57|2677.87|32
1643650980000|2022-01-31 17:43:00|2686.43|2678.73|2685.04|2677.34|2686.52|2678.82|2685.04|2677.34|39
1643650990000|2022-01-31 17:43:10|2685.33|2677.63|2686.26|2678.56|2686.26|2678.56|2684.34|2676.64|37
1643651000000|2022-01-31 17:43:20|2686.28|2678.58|2685.41|2677.71|2686.47|2678.77|2685.07|2677.37|35
1643651010000|2022-01-31 17:43:30|2685.64|2677.94|2685.62|2677.92|2685.65|2677.95|2685.05|2677.35|35
1643651020000|2022-01-31 17:43:40|2685.61|2677.91|2684.93|2677.23|2685.76|2678.06|2684.67|2676.97|32
1643651030000|2022-01-31 17:43:50|2684.92|2677.22|2685.42|2677.72|2686.05|2678.35|2684.92|2677.22|36
1643651040000|2022-01-31 17:44:00|2685.08|2677.38|2686.04|2678.34|2686.18|2678.48|2685.02|2677.32|31
1643651050000|2022-01-31 17:44:10|2686.12|2678.42|2686.59|2678.89|2686.89|2679.19|2686.04|2678.34|31
1643651060000|2022-01-31 17:44:20|2686.66|2678.96|2686.89|2679.19|2687.01|2679.31|2686.22|2678.52|35
1643651070000|2022-01-31 17:44:30|2686.84|2679.14|2687.27|2679.57|2687.61|2679.91|2686.38|2678.68|35
1643651080000|2022-01-31 17:44:40|2687.29|2679.59|2685.39|2677.69|2687.78|2680.08|2685.31|2677.61|37
1643651090000|2022-01-31 17:44:50|2685.3|2677.6|2685.91|2678.21|2686.47|2678.77|2685.11|2677.41|31
1643651100000|2022-01-31 17:45:00|2685.92|2678.22|2687.3|2679.6|2687.31|2679.61|2685.92|2678.22|38
1643651110000|2022-01-31 17:45:10|2687.14|2679.44|2686.66|2678.96|2687.14|2679.44|2686.34|2678.64|33
1643651120000|2022-01-31 17:45:20|2686.67|2678.97|2687.42|2679.72|2687.48|2679.78|2686.34|2678.64|36
1643651130000|2022-01-31 17:45:30|2687.36|2679.66|2687.5|2679.8|2687.7|2680|2686.97|2679.27|27
1643651140000|2022-01-31 17:45:40|2687.56|2679.86|2687.8|2680.1|2687.85|2680.15|2687.26|2679.56|25
1643651150000|2022-01-31 17:45:50|2687.81|2680.11|2688.48|2680.78|2688.5|2680.8|2687.59|2679.89|30
1643651160000|2022-01-31 17:46:00|2688.57|2680.87|2688.22|2680.52|2688.57|2680.87|2687.7|2680|38
1643651170000|2022-01-31 17:46:10|2688.35|2680.65|2688.68|2680.98|2688.68|2680.98|2687.94|2680.24|33
1643651180000|2022-01-31 17:46:20|2688.6|2680.9|2688.54|2680.84|2688.82|2681.12|2688.34|2680.64|36
1643651190000|2022-01-31 17:46:30|2688.56|2680.86|2689.54|2681.84|2689.94|2682.24|2688.54|2680.84|34
1643651200000|2022-01-31 17:46:40|2689.83|2682.13|2690.78|2683.08|2691.09|2683.39|2689.66|2681.96|33
1643651210000|2022-01-31 17:46:50|2691.08|2683.38|2691.03|2683.33|2691.59|2683.89|2690.45|2682.75|36
1643651220000|2022-01-31 17:47:00|2690.89|2683.19|2689.69|2681.99|2691.11|2683.41|2689.69|2681.99|37
1643651230000|2022-01-31 17:47:10|2689.84|2682.14|2689.89|2682.19|2689.96|2682.26|2689.49|2681.79|35
1643651240000|2022-01-31 17:47:20|2689.87|2682.17|2690.12|2682.42|2690.84|2683.14|2689.83|2682.13|34
1643651250000|2022-01-31 17:47:30|2690.13|2682.43|2690.32|2682.62|2690.56|2682.86|2689.99|2682.29|33
1643651260000|2022-01-31 17:47:40|2690.36|2682.66|2691.02|2683.32|2691.49|2683.79|2690.15|2682.45|34
1643651270000|2022-01-31 17:47:50|2691.16|2683.46|2690.6|2682.9|2691.23|2683.53|2690.57|2682.87|34
1643651280000|2022-01-31 17:48:00|2690.59|2682.89|2691.05|2683.35|2691.13|2683.43|2690.43|2682.73|36
1643651290000|2022-01-31 17:48:10|2691.16|2683.46|2691.76|2684.06|2691.76|2684.06|2691.15|2683.45|29
1643651300000|2022-01-31 17:48:20|2691.82|2684.12|2693.58|2685.88|2693.58|2685.88|2691.8|2684.1|39
1643651310000|2022-01-31 17:48:30|2693.42|2685.72|2695.82|2688.12|2695.82|2688.12|2693.22|2685.52|36
1643651320000|2022-01-31 17:48:40|2695.61|2687.91|2694.82|2687.12|2695.61|2687.91|2694.39|2686.69|38
1643651330000|2022-01-31 17:48:50|2694.69|2686.99|2694.26|2686.56|2695.05|2687.35|2693.85|2686.15|36
1643651340000|2022-01-31 17:49:00|2694.2|2686.5|2693.51|2685.81|2694.82|2687.12|2693.43|2685.73|35
1643651350000|2022-01-31 17:49:10|2693.57|2685.87|2693.71|2686.01|2693.71|2686.01|2692.58|2684.88|36
1643651360000|2022-01-31 17:49:20|2693.61|2685.91|2694.79|2687.09|2695.02|2687.32|2693.49|2685.79|38
1643651370000|2022-01-31 17:49:30|2694.83|2687.13|2694.07|2686.37|2694.83|2687.13|2693.63|2685.93|36
1643651380000|2022-01-31 17:49:40|2694.1|2686.4|2694.25|2686.55|2694.53|2686.83|2693.9|2686.2|37
1643651390000|2022-01-31 17:49:50|2694.13|2686.43|2693.18|2685.48|2694.48|2686.78|2693.18|2685.48|34
1643651400000|2022-01-31 17:50:00|2693.29|2685.59|2691.9|2684.2|2693.29|2685.59|2691.9|2684.2|37
1643651410000|2022-01-31 17:50:10|2691.86|2684.16|2691.17|2683.47|2692.7|2685|2691.13|2683.43|35
1643651420000|2022-01-31 17:50:20|2691.25|2683.55|2688.08|2680.38|2691.25|2683.55|2688.08|2680.38|39
1643651430000|2022-01-31 17:50:30|2688.14|2680.44|2687.82|2680.12|2688.41|2680.71|2687.67|2679.97|35
1643651440000|2022-01-31 17:50:40|2687.66|2679.96|2688.14|2680.44|2689.45|2681.75|2687.43|2679.73|36
1643651450000|2022-01-31 17:50:50|2688.32|2680.62|2688.83|2681.13|2689.07|2681.37|2688.2|2680.5|39
1643651460000|2022-01-31 17:51:00|2688.97|2681.27|2689.14|2681.44|2689.14|2681.44|2688.68|2680.98|29
1643651470000|2022-01-31 17:51:10|2689.15|2681.45|2689.68|2681.98|2690.59|2682.89|2689.13|2681.43|33
1643651480000|2022-01-31 17:51:20|2689.63|2681.93|2689.07|2681.37|2689.63|2681.93|2688.87|2681.17|36
1643651490000|2022-01-31 17:51:30|2688.89|2681.19|2689.34|2681.64|2689.48|2681.78|2688.84|2681.14|28
1643651500000|2022-01-31 17:51:40|2689.18|2681.48|2689.46|2681.76|2689.6|2681.9|2689.08|2681.38|31
1643651510000|2022-01-31 17:51:50|2689.51|2681.81|2689.27|2681.57|2689.99|2682.29|2689.18|2681.48|32
1643651520000|2022-01-31 17:52:00|2689.28|2681.58|2689.92|2682.22|2690.03|2682.33|2689.28|2681.58|34
1643651530000|2022-01-31 17:52:10|2689.9|2682.2|2689.57|2681.87|2689.9|2682.2|2689.21|2681.51|34
1643651540000|2022-01-31 17:52:20|2689.73|2682.03|2690.28|2682.58|2690.39|2682.69|2689.57|2681.87|32
1643651550000|2022-01-31 17:52:30|2690.32|2682.62|2690.17|2682.47|2690.36|2682.66|2689.73|2682.03|25
1643651560000|2022-01-31 17:52:40|2689.93|2682.23|2688.4|2680.7|2690.52|2682.82|2688.4|2680.7|32
1643651570000|2022-01-31 17:52:50|2688.39|2680.69|2688.76|2681.06|2689.11|2681.41|2687.51|2679.81|35
1643651580000|2022-01-31 17:53:00|2688.5|2680.8|2689.25|2681.55|2689.69|2681.99|2688.12|2680.42|32
1643651590000|2022-01-31 17:53:10|2689.32|2681.62|2690|2682.3|2690.06|2682.36|2689.32|2681.62|15
1643651600000|2022-01-31 17:53:20|2689.89|2682.19|2689.08|2681.38|2689.95|2682.25|2688.97|2681.27|36
1643651610000|2022-01-31 17:53:30|2689.11|2681.41|2689.13|2681.43|2689.58|2681.88|2689.08|2681.38|24
1643651620000|2022-01-31 17:53:40|2689.07|2681.37|2689.33|2681.63|2689.46|2681.76|2688.76|2681.06|33
1643651630000|2022-01-31 17:53:50|2689.13|2681.43|2688.49|2680.79|2689.18|2681.48|2688.49|2680.79|30
1643651640000|2022-01-31 17:54:00|2688.53|2680.83|2689.27|2681.57|2689.73|2682.03|2688.13|2680.43|27
1643651650000|2022-01-31 17:54:10|2689.74|2682.04|2689.84|2682.14|2689.99|2682.29|2689.36|2681.66|35
1643651660000|2022-01-31 17:54:20|2689.7|2682|2689.54|2681.84|2689.83|2682.13|2689.35|2681.65|29
1643651670000|2022-01-31 17:54:30|2689.63|2681.93|2689.65|2681.95|2689.9|2682.2|2689.51|2681.81|24
1643651680000|2022-01-31 17:54:40|2689.83|2682.13|2689.9|2682.2|2689.98|2682.28|2689.61|2681.91|21
1643651690000|2022-01-31 17:54:50|2689.98|2682.28|2689.97|2682.27|2690.06|2682.36|2689.89|2682.19|20
1643651700000|2022-01-31 17:55:00|2689.96|2682.26|2690.29|2682.59|2690.69|2682.99|2689.84|2682.14|34
1643651710000|2022-01-31 17:55:10|2690.33|2682.63|2689.81|2682.11|2690.56|2682.86|2689.69|2681.99|34
1643651720000|2022-01-31 17:55:20|2689.91|2682.21|2691.04|2683.34|2691.04|2683.34|2689.78|2682.08|32
1643651730000|2022-01-31 17:55:30|2690.95|2683.25|2690.81|2683.11|2691.38|2683.68|2690.77|2683.07|22
1643651740000|2022-01-31 17:55:40|2690.84|2683.14|2690.63|2682.93|2691.08|2683.38|2690.61|2682.91|26
1643651750000|2022-01-31 17:55:50|2690.76|2683.06|2691.87|2684.17|2691.9|2684.2|2690.48|2682.78|22
1643651760000|2022-01-31 17:56:00|2691.77|2684.07|2691.54|2683.84|2691.77|2684.07|2691.33|2683.63|31
1643651770000|2022-01-31 17:56:10|2691.26|2683.56|2690.7|2683|2691.29|2683.59|2690.06|2682.36|34
1643651780000|2022-01-31 17:56:20|2691.07|2683.37|2692.4|2684.7|2692.47|2684.77|2691.07|2683.37|38
1643651790000|2022-01-31 17:56:30|2692.39|2684.69|2695.54|2687.84|2695.54|2687.84|2692.39|2684.69|37
1643651800000|2022-01-31 17:56:40|2695.8|2688.1|2696.54|2688.84|2696.88|2689.18|2695.57|2687.87|34
1643651810000|2022-01-31 17:56:50|2696.51|2688.81|2697.28|2689.58|2697.61|2689.91|2696.2|2688.5|37
1643651820000|2022-01-31 17:57:00|2697.31|2689.61|2696.58|2688.88|2697.49|2689.79|2696.34|2688.64|33
1643651830000|2022-01-31 17:57:10|2696.6|2688.9|2695.43|2687.73|2697.03|2689.33|2695.25|2687.55|35
1643651840000|2022-01-31 17:57:20|2695.26|2687.56|2696.96|2689.26|2697.37|2689.67|2694.33|2686.63|36
1643651850000|2022-01-31 17:57:30|2697.02|2689.32|2696.37|2688.67|2697.16|2689.46|2696|2688.3|37
1643651860000|2022-01-31 17:57:40|2696.3|2688.6|2697.28|2689.58|2697.49|2689.79|2696.3|2688.6|36
1643651870000|2022-01-31 17:57:50|2697.08|2689.38|2697.08|2689.38|2697.93|2690.23|2697.01|2689.31|34
1643651880000|2022-01-31 17:58:00|2697.37|2689.67|2695.83|2688.13|2697.44|2689.74|2695.75|2688.05|36
1643651890000|2022-01-31 17:58:10|2695.82|2688.12|2695.37|2687.67|2695.97|2688.27|2694.97|2687.27|35
1643651900000|2022-01-31 17:58:20|2695.36|2687.66|2692.31|2684.61|2695.36|2687.66|2692.26|2684.56|37
1643651910000|2022-01-31 17:58:30|2692.19|2684.49|2693.62|2685.92|2693.76|2686.06|2692.03|2684.33|39
1643651920000|2022-01-31 17:58:40|2693.59|2685.89|2693.15|2685.45|2693.78|2686.08|2692.56|2684.86|40
1643651930000|2022-01-31 17:58:50|2693.47|2685.77|2695.18|2687.48|2695.22|2687.52|2693.47|2685.77|38
1643651940000|2022-01-31 17:59:00|2695.16|2687.46|2694.58|2686.88|2695.54|2687.84|2694.39|2686.69|37
1643651950000|2022-01-31 17:59:10|2694.5|2686.8|2693.82|2686.12|2694.5|2686.8|2692.96|2685.26|37
1643651960000|2022-01-31 17:59:20|2693.84|2686.14|2693.95|2686.25|2694.2|2686.5|2693.82|2686.12|39
1643651970000|2022-01-31 17:59:30|2693.99|2686.29|2694.4|2686.7|2694.56|2686.86|2693.73|2686.03|28
1643651980000|2022-01-31 17:59:40|2694.31|2686.61|2693.56|2685.86|2694.31|2686.61|2693.2|2685.5|35
1643651990000|2022-01-31 17:59:50|2693.57|2685.87|2692.71|2685.01|2693.57|2685.87|2692.57|2684.87|37
1643652000000|2022-01-31 18:00:00|2692.63|2684.93|2689.09|2681.39|2693.59|2685.89|2689.09|2681.39|38
1643652010000|2022-01-31 18:00:10|2688.97|2681.27|2692.07|2684.37|2692.07|2684.37|2688.84|2681.14|37
1643652020000|2022-01-31 18:00:20|2692.14|2684.44|2691.98|2684.28|2692.37|2684.67|2691.32|2683.62|39
1643652030000|2022-01-31 18:00:30|2691.99|2684.29|2691.18|2683.48|2692.05|2684.35|2690.79|2683.09|33
1643652040000|2022-01-31 18:00:40|2691.17|2683.47|2691.93|2684.23|2692.67|2684.97|2690.43|2682.73|34
1643652050000|2022-01-31 18:00:50|2692.06|2684.36|2692.43|2684.73|2692.82|2685.12|2691.59|2683.89|36
1643652060000|2022-01-31 18:01:00|2692.46|2684.76|2691.98|2684.28|2692.72|2685.02|2691.55|2683.85|37
1643652070000|2022-01-31 18:01:10|2691.7|2684|2691.12|2683.42|2692.04|2684.34|2691.05|2683.35|36
1643652080000|2022-01-31 18:01:20|2691.02|2683.32|2692.99|2685.29|2692.99|2685.29|2690.89|2683.19|36
1643652090000|2022-01-31 18:01:30|2692.92|2685.22|2693.33|2685.63|2693.49|2685.79|2692.92|2685.22|37
1643652100000|2022-01-31 18:01:40|2693.27|2685.57|2693.57|2685.87|2693.73|2686.03|2693.15|2685.45|38
1643652110000|2022-01-31 18:01:50|2693.77|2686.07|2694|2686.3|2694.3|2686.6|2693.6|2685.9|35
1643652120000|2022-01-31 18:02:00|2694.19|2686.49|2694.11|2686.41|2694.63|2686.93|2693.86|2686.16|37
1643652130000|2022-01-31 18:02:10|2694.3|2686.6|2692.33|2684.63|2694.31|2686.61|2692.25|2684.55|35
1643652140000|2022-01-31 18:02:20|2692.79|2685.09|2694.35|2686.65|2694.36|2686.66|2692.5|2684.8|36
1643652150000|2022-01-31 18:02:30|2693.91|2686.21|2693.93|2686.23|2694.05|2686.35|2693.74|2686.04|28
1643652160000|2022-01-31 18:02:40|2693.99|2686.29|2695.03|2687.33|2695.03|2687.33|2693.91|2686.21|31
1643652170000|2022-01-31 18:02:50|2694.84|2687.14|2695.16|2687.46|2695.42|2687.72|2694.7|2687|35
1643652180000|2022-01-31 18:03:00|2695.27|2687.57|2694.43|2686.73|2695.27|2687.57|2694.14|2686.44|34
1643652190000|2022-01-31 18:03:10|2694.42|2686.72|2694.43|2686.73|2695.48|2687.78|2694.08|2686.38|38
1643652200000|2022-01-31 18:03:20|2694.67|2686.97|2695.31|2687.61|2695.49|2687.79|2694.44|2686.74|36
1643652210000|2022-01-31 18:03:30|2695.41|2687.71|2697.2|2689.5|2697.22|2689.52|2694.9|2687.2|36
1643652220000|2022-01-31 18:03:40|2697.26|2689.56|2697.2|2689.5|2697.33|2689.63|2696.69|2688.99|38
1643652230000|2022-01-31 18:03:50|2697.18|2689.48|2696.25|2688.55|2697.47|2689.77|2696.25|2688.55|36
1643652240000|2022-01-31 18:04:00|2696.63|2688.93|2696.55|2688.85|2696.63|2688.93|2695.53|2687.83|35
1643652250000|2022-01-31 18:04:10|2696.34|2688.64|2696.57|2688.87|2697.02|2689.32|2696.13|2688.43|36
1643652260000|2022-01-31 18:04:20|2696.77|2689.07|2697.09|2689.39|2697.28|2689.58|2696.42|2688.72|36
1643652270000|2022-01-31 18:04:30|2697.24|2689.54|2698.91|2691.21|2698.91|2691.21|2696.93|2689.23|34
1643652280000|2022-01-31 18:04:40|2699.02|2691.32|2698.85|2691.15|2699.02|2691.32|2698.53|2690.83|36
1643652290000|2022-01-31 18:04:50|2698.82|2691.12|2698.67|2690.97|2699.13|2691.43|2698.57|2690.87|35
1643652300000|2022-01-31 18:05:00|2698.68|2690.98|2698.07|2690.37|2699.11|2691.41|2698.07|2690.37|38
1643652310000|2022-01-31 18:05:10|2698.15|2690.45|2698.06|2690.36|2698.53|2690.83|2698.06|2690.36|36
1643652320000|2022-01-31 18:05:20|2698.05|2690.35|2697.85|2690.15|2698.35|2690.65|2697.77|2690.07|35
1643652330000|2022-01-31 18:05:30|2697.84|2690.14|2697.9|2690.2|2698.03|2690.33|2697.27|2689.57|37
1643652340000|2022-01-31 18:05:40|2697.93|2690.23|2694.66|2686.96|2698.06|2690.36|2694.49|2686.79|39
1643652350000|2022-01-31 18:05:50|2694.68|2686.98|2693.77|2686.07|2695.72|2688.02|2693.14|2685.44|34
1643652360000|2022-01-31 18:06:00|2693.78|2686.08|2692.89|2685.19|2693.78|2686.08|2692.83|2685.13|40
1643652370000|2022-01-31 18:06:10|2692.87|2685.17|2690.85|2683.15|2692.87|2685.17|2689.12|2681.42|38
1643652380000|2022-01-31 18:06:20|2690.76|2683.06|2693.79|2686.09|2693.92|2686.22|2690.76|2683.06|39
1643652390000|2022-01-31 18:06:30|2693.88|2686.18|2696.47|2688.77|2696.47|2688.77|2693.88|2686.18|34
1643652400000|2022-01-31 18:06:40|2696.12|2688.42|2699.46|2691.76|2699.59|2691.89|2696.12|2688.42|39
1643652410000|2022-01-31 18:06:50|2699.63|2691.93|2698.38|2690.68|2700|2692.3|2698.38|2690.68|38
1643652420000|2022-01-31 18:07:00|2698.39|2690.69|2698.99|2691.29|2699.02|2691.32|2698.34|2690.64|36
1643652430000|2022-01-31 18:07:10|2698.66|2690.96|2695.8|2688.1|2698.86|2691.16|2695.46|2687.76|37
1643652440000|2022-01-31 18:07:20|2695.75|2688.05|2696.26|2688.56|2696.26|2688.56|2695.24|2687.54|36
1643652450000|2022-01-31 18:07:30|2696.2|2688.5|2698.45|2690.75|2698.45|2690.75|2695.46|2687.76|36
1643652460000|2022-01-31 18:07:40|2698.52|2690.82|2697.2|2689.5|2698.74|2691.04|2696.87|2689.17|34
1643652470000|2022-01-31 18:07:50|2697.37|2689.67|2696.47|2688.77|2697.41|2689.71|2696.43|2688.73|36
1643652480000|2022-01-31 18:08:00|2696.48|2688.78|2695.18|2687.48|2696.48|2688.78|2695|2687.3|36
1643652490000|2022-01-31 18:08:10|2695.03|2687.33|2694.59|2686.89|2696.13|2688.43|2694.46|2686.76|38
1643652500000|2022-01-31 18:08:20|2694.52|2686.82|2695.49|2687.79|2695.53|2687.83|2694.52|2686.82|33
1643652510000|2022-01-31 18:08:30|2695.5|2687.8|2694.71|2687.01|2695.59|2687.89|2694.35|2686.65|32
1643652520000|2022-01-31 18:08:40|2694.57|2686.87|2693.4|2685.7|2694.83|2687.13|2693.4|2685.7|33
1643652530000|2022-01-31 18:08:50|2693.28|2685.58|2689.75|2682.05|2693.63|2685.93|2688.94|2681.24|40
1643652540000|2022-01-31 18:09:00|2689.85|2682.15|2687.29|2679.59|2689.94|2682.24|2686.58|2678.88|40
1643652550000|2022-01-31 18:09:10|2687.4|2679.7|2687.02|2679.32|2687.99|2680.29|2686.34|2678.64|36
1643652560000|2022-01-31 18:09:20|2687.09|2679.39|2686.8|2679.1|2687.09|2679.39|2685.97|2678.27|40
1643652570000|2022-01-31 18:09:30|2686.72|2679.02|2686.72|2679.02|2686.93|2679.23|2685.98|2678.28|36
1643652580000|2022-01-31 18:09:40|2686.48|2678.78|2686.46|2678.76|2686.82|2679.12|2685.96|2678.26|37
1643652590000|2022-01-31 18:09:50|2686.45|2678.75|2686.77|2679.07|2686.92|2679.22|2685.69|2677.99|34
1643652600000|2022-01-31 18:10:00|2686.98|2679.28|2686.39|2678.69|2687.06|2679.36|2686.07|2678.37|33
1643652610000|2022-01-31 18:10:10|2686.36|2678.66|2684.78|2677.08|2686.36|2678.66|2684.69|2676.99|35
1643652620000|2022-01-31 18:10:20|2684.77|2677.07|2684.32|2676.62|2684.99|2677.29|2683.8|2676.1|28
1643652630000|2022-01-31 18:10:30|2684.22|2676.52|2684.03|2676.33|2685.07|2677.37|2683.42|2675.72|37
1643652640000|2022-01-31 18:10:40|2684.05|2676.35|2682.28|2674.58|2684.05|2676.35|2682.24|2674.54|26
1643652650000|2022-01-31 18:10:50|2682.24|2674.54|2681.72|2674.02|2682.29|2674.59|2681.72|2674.02|29
1643652660000|2022-01-31 18:11:00|2681.71|2674.01|2681.7|2674|2682.23|2674.53|2681.43|2673.73|36
1643652670000|2022-01-31 18:11:10|2681.72|2674.02|2681.93|2674.23|2682.86|2675.16|2681.59|2673.89|30
1643652680000|2022-01-31 18:11:20|2681.89|2674.19|2682.9|2675.2|2682.9|2675.2|2681.44|2673.74|33
1643652690000|2022-01-31 18:11:30|2683.15|2675.45|2683.75|2676.05|2684.24|2676.54|2683.03|2675.33|39
1643652700000|2022-01-31 18:11:40|2683.16|2675.46|2683.1|2675.4|2683.67|2675.97|2682.19|2674.49|35
1643652710000|2022-01-31 18:11:50|2683.29|2675.59|2683.29|2675.59|2683.48|2675.78|2682.96|2675.26|35
1643652720000|2022-01-31 18:12:00|2683.24|2675.54|2683.5|2675.8|2684.22|2676.52|2683.24|2675.54|36
1643652730000|2022-01-31 18:12:10|2683.6|2675.9|2683.39|2675.69|2683.61|2675.91|2683.2|2675.5|34
1643652740000|2022-01-31 18:12:20|2683.44|2675.74|2683.81|2676.11|2684.83|2677.13|2683.44|2675.74|39
1643652750000|2022-01-31 18:12:30|2683.52|2675.82|2682.61|2674.91|2683.84|2676.14|2682.24|2674.54|34
1643652760000|2022-01-31 18:12:40|2682.66|2674.96|2682.9|2675.2|2683.13|2675.43|2682.5|2674.8|34
1643652770000|2022-01-31 18:12:50|2682.92|2675.22|2683.27|2675.57|2683.28|2675.58|2682.82|2675.12|30
1643652780000|2022-01-31 18:13:00|2683.26|2675.56|2684.38|2676.68|2684.44|2676.74|2683.17|2675.47|32
1643652790000|2022-01-31 18:13:10|2684.32|2676.62|2684.31|2676.61|2684.51|2676.81|2683.85|2676.15|31
1643652800000|2022-01-31 18:13:20|2684.26|2676.56|2683.44|2675.74|2684.29|2676.59|2683.06|2675.36|34
1643652810000|2022-01-31 18:13:30|2683.46|2675.76|2683.92|2676.22|2684.09|2676.39|2683.39|2675.69|29
1643652820000|2022-01-31 18:13:40|2684.09|2676.39|2684.02|2676.32|2684.09|2676.39|2683.64|2675.94|30
1643652830000|2022-01-31 18:13:50|2684.04|2676.34|2683.13|2675.43|2684.07|2676.37|2683.13|2675.43|29
1643652840000|2022-01-31 18:14:00|2683.15|2675.45|2683.17|2675.47|2683.63|2675.93|2683.15|2675.45|28
1643652850000|2022-01-31 18:14:10|2683.55|2675.85|2682.1|2674.4|2683.59|2675.89|2681.81|2674.11|37
1643652860000|2022-01-31 18:14:20|2681.77|2674.07|2682.24|2674.54|2682.6|2674.9|2681.77|2674.07|29
1643652870000|2022-01-31 18:14:30|2682.01|2674.31|2681.13|2673.43|2682.41|2674.71|2680.94|2673.24|31
1643652880000|2022-01-31 18:14:40|2680.96|2673.26|2681.16|2673.46|2681.19|2673.49|2680.84|2673.14|32
1643652890000|2022-01-31 18:14:50|2681.07|2673.37|2683.16|2675.46|2683.17|2675.47|2680.92|2673.22|36
1643652900000|2022-01-31 18:15:00|2683.32|2675.62|2684.07|2676.37|2684.11|2676.41|2683.32|2675.62|35
1643652910000|2022-01-31 18:15:10|2683.84|2676.14|2682.32|2674.62|2684.07|2676.37|2681.88|2674.18|37
1643652920000|2022-01-31 18:15:20|2682.25|2674.55|2685.09|2677.39|2685.37|2677.67|2682.25|2674.55|38
1643652930000|2022-01-31 18:15:30|2684.9|2677.2|2685.34|2677.64|2686.44|2678.74|2684.71|2677.01|37
1643652940000|2022-01-31 18:15:40|2685.61|2677.91|2684.65|2676.95|2685.65|2677.95|2684.38|2676.68|34
1643652950000|2022-01-31 18:15:50|2684.67|2676.97|2685.52|2677.82|2685.52|2677.82|2684.02|2676.32|36
1643652960000|2022-01-31 18:16:00|2685.67|2677.97|2686.29|2678.59|2687.19|2679.49|2685.67|2677.97|33
1643652970000|2022-01-31 18:16:10|2686.28|2678.58|2687.66|2679.96|2687.66|2679.96|2686.2|2678.5|29
1643652980000|2022-01-31 18:16:20|2687.64|2679.94|2688.37|2680.67|2688.5|2680.8|2687.52|2679.82|37
1643652990000|2022-01-31 18:16:30|2688.22|2680.52|2688.87|2681.17|2689.14|2681.44|2688.22|2680.52|32
1643653000000|2022-01-31 18:16:40|2688.9|2681.2|2690.88|2683.18|2690.88|2683.18|2688.7|2681|32
1643653010000|2022-01-31 18:16:50|2691.1|2683.4|2691.3|2683.6|2692.87|2685.17|2690.86|2683.16|33
1643653020000|2022-01-31 18:17:00|2691.03|2683.33|2689.64|2681.94|2691.34|2683.64|2689.36|2681.66|37
1643653030000|2022-01-31 18:17:10|2689.37|2681.67|2690.56|2682.86|2690.71|2683.01|2689.1|2681.4|38
1643653040000|2022-01-31 18:17:20|2690.65|2682.95|2690.55|2682.85|2690.92|2683.22|2690.07|2682.37|36
1643653050000|2022-01-31 18:17:30|2690.23|2682.53|2691.11|2683.41|2691.12|2683.42|2690.06|2682.36|38
1643653060000|2022-01-31 18:17:40|2690.95|2683.25|2690.97|2683.27|2691.29|2683.59|2690.86|2683.16|32
1643653070000|2022-01-31 18:17:50|2691.1|2683.4|2690.44|2682.74|2691.2|2683.5|2690.19|2682.49|31
1643653080000|2022-01-31 18:18:00|2690.47|2682.77|2690.43|2682.73|2690.85|2683.15|2690.41|2682.71|26
1643653090000|2022-01-31 18:18:10|2690.3|2682.6|2690.47|2682.77|2690.67|2682.97|2690.3|2682.6|28
1643653100000|2022-01-31 18:18:20|2690.42|2682.72|2690.91|2683.21|2691.32|2683.62|2690.42|2682.72|39
1643653110000|2022-01-31 18:18:30|2690.87|2683.17|2689.34|2681.64|2691.18|2683.48|2689.34|2681.64|35
1643653120000|2022-01-31 18:18:40|2689.63|2681.93|2689.07|2681.37|2690.42|2682.72|2689.07|2681.37|37
1643653130000|2022-01-31 18:18:50|2688.85|2681.15|2689.09|2681.39|2689.4|2681.7|2688.71|2681.01|34
1643653140000|2022-01-31 18:19:00|2689.22|2681.52|2689.44|2681.74|2689.65|2681.95|2689.14|2681.44|29
1643653150000|2022-01-31 18:19:10|2689.45|2681.75|2690.57|2682.87|2690.57|2682.87|2688.97|2681.27|30
1643653160000|2022-01-31 18:19:20|2690.64|2682.94|2690.95|2683.25|2691.48|2683.78|2690.55|2682.85|29
1643653170000|2022-01-31 18:19:30|2690.98|2683.28|2691.15|2683.45|2691.25|2683.55|2690.66|2682.96|26
1643653180000|2022-01-31 18:19:40|2690.82|2683.12|2691.14|2683.44|2691.38|2683.68|2690.72|2683.02|34
1643653190000|2022-01-31 18:19:50|2691.16|2683.46|2691.02|2683.32|2691.77|2684.07|2690.84|2683.14|31
1643653200000|2022-01-31 18:20:00|2691.01|2683.31|2691.56|2683.86|2691.56|2683.86|2690.62|2682.92|36
1643653210000|2022-01-31 18:20:10|2691.38|2683.68|2692.27|2684.57|2692.61|2684.91|2690.89|2683.19|29
1643653220000|2022-01-31 18:20:20|2692.19|2684.49|2692.74|2685.04|2692.86|2685.16|2691.82|2684.12|31
1643653230000|2022-01-31 18:20:30|2692.49|2684.79|2692.5|2684.8|2692.74|2685.04|2692.39|2684.69|30
1643653240000|2022-01-31 18:20:40|2692.51|2684.81|2691.93|2684.23|2692.62|2684.92|2691.93|2684.23|35
1643653250000|2022-01-31 18:20:50|2692.12|2684.42|2692.42|2684.72|2692.66|2684.96|2692.12|2684.42|35
1643653260000|2022-01-31 18:21:00|2692.46|2684.76|2692.7|2685|2692.86|2685.16|2692.33|2684.63|28
1643653270000|2022-01-31 18:21:10|2692.78|2685.08|2692.27|2684.57|2692.78|2685.08|2692.09|2684.39|32
1643653280000|2022-01-31 18:21:20|2692.14|2684.44|2692.59|2684.89|2692.69|2684.99|2692.12|2684.42|38
1643653290000|2022-01-31 18:21:30|2692.66|2684.96|2694.44|2686.74|2694.92|2687.22|2692.66|2684.96|36
1643653300000|2022-01-31 18:21:40|2694.35|2686.65|2693.4|2685.7|2694.44|2686.74|2692.97|2685.27|34
1643653310000|2022-01-31 18:21:50|2693.28|2685.58|2693.59|2685.89|2693.76|2686.06|2693.18|2685.48|31
1643653320000|2022-01-31 18:22:00|2693.53|2685.83|2693.65|2685.95|2694.1|2686.4|2693.33|2685.63|33
1643653330000|2022-01-31 18:22:10|2693.81|2686.11|2694.72|2687.02|2694.99|2687.29|2693.81|2686.11|20
1643653340000|2022-01-31 18:22:20|2694.82|2687.12|2694.99|2687.29|2694.99|2687.29|2694.78|2687.08|23
1643653350000|2022-01-31 18:22:30|2694.92|2687.22|2694.74|2687.04|2694.99|2687.29|2694.74|2687.04|21
1643653360000|2022-01-31 18:22:40|2694.72|2687.02|2694.48|2686.78|2694.9|2687.2|2694.27|2686.57|21
1643653370000|2022-01-31 18:22:50|2694.6|2686.9|2694.78|2687.08|2694.78|2687.08|2694.43|2686.73|32
1643653380000|2022-01-31 18:23:00|2694.8|2687.1|2692.69|2684.99|2694.86|2687.16|2692.53|2684.83|28
1643653390000|2022-01-31 18:23:10|2692.66|2684.96|2691.59|2683.89|2692.66|2684.96|2691.19|2683.49|33
1643653400000|2022-01-31 18:23:20|2691.44|2683.74|2692.66|2684.96|2692.72|2685.02|2691.42|2683.72|36
1643653410000|2022-01-31 18:23:30|2692.73|2685.03|2693.14|2685.44|2693.14|2685.44|2692.39|2684.69|31
1643653420000|2022-01-31 18:23:40|2693.1|2685.4|2692.7|2685|2694.22|2686.52|2692.7|2685|39
1643653430000|2022-01-31 18:23:50|2692.71|2685.01|2693.13|2685.43|2693.92|2686.22|2692.71|2685.01|35
1643653440000|2022-01-31 18:24:00|2693.14|2685.44|2692.89|2685.19|2693.35|2685.65|2692.61|2684.91|35
1643653450000|2022-01-31 18:24:10|2692.69|2684.99|2693.27|2685.57|2693.64|2685.94|2692.69|2684.99|36
1643653460000|2022-01-31 18:24:20|2693.29|2685.59|2692.7|2685|2693.35|2685.65|2692.62|2684.92|32
1643653470000|2022-01-31 18:24:30|2692.71|2685.01|2693.08|2685.38|2693.1|2685.4|2692.56|2684.86|34
1643653480000|2022-01-31 18:24:40|2693.09|2685.39|2693.23|2685.53|2693.24|2685.54|2692.83|2685.13|29
1643653490000|2022-01-31 18:24:50|2693.33|2685.63|2690.12|2682.42|2693.88|2686.18|2690.12|2682.42|33
1643653500000|2022-01-31 18:25:00|2690.15|2682.45|2689.91|2682.21|2690.55|2682.85|2689.68|2681.98|33
1643653510000|2022-01-31 18:25:10|2689.8|2682.1|2690.53|2682.83|2690.53|2682.83|2689.8|2682.1|37
1643653520000|2022-01-31 18:25:20|2690.77|2683.07|2690.85|2683.15|2691.33|2683.63|2690.63|2682.93|33
1643653530000|2022-01-31 18:25:30|2691.65|2683.95|2691.06|2683.36|2692.33|2684.63|2691.06|2683.36|33
1643653540000|2022-01-31 18:25:40|2690.43|2682.73|2690.77|2683.07|2690.95|2683.25|2690.06|2682.36|33
1643653550000|2022-01-31 18:25:50|2690.95|2683.25|2689.63|2681.93|2690.95|2683.25|2689.4|2681.7|34
1643653560000|2022-01-31 18:26:00|2689.69|2681.99|2689.31|2681.61|2690.33|2682.63|2689.24|2681.54|34
1643653570000|2022-01-31 18:26:10|2689.3|2681.6|2689.25|2681.55|2689.66|2681.96|2688.91|2681.21|32
1643653580000|2022-01-31 18:26:20|2689.31|2681.61|2688.58|2680.88|2689.35|2681.65|2688.45|2680.75|26
1643653590000|2022-01-31 18:26:30|2688.61|2680.91|2687.85|2680.15|2688.61|2680.91|2687.74|2680.04|26
1643653600000|2022-01-31 18:26:40|2687.72|2680.02|2686.96|2679.26|2687.96|2680.26|2686.67|2678.97|38
1643653610000|2022-01-31 18:26:50|2686.9|2679.2|2685.69|2677.99|2686.95|2679.25|2685.11|2677.41|35
1643653620000|2022-01-31 18:27:00|2685.7|2678|2686.1|2678.4|2686.26|2678.56|2685.34|2677.64|29
1643653630000|2022-01-31 18:27:10|2686.11|2678.41|2686.01|2678.31|2686.15|2678.45|2685.74|2678.04|25
1643653640000|2022-01-31 18:27:20|2685.77|2678.07|2685.65|2677.95|2685.99|2678.29|2684.81|2677.11|29
1643653650000|2022-01-31 18:27:30|2685.55|2677.85|2685.29|2677.59|2685.84|2678.14|2684.92|2677.22|36
1643653660000|2022-01-31 18:27:40|2685.34|2677.64|2685.53|2677.83|2685.77|2678.07|2685.16|2677.46|31
1643653670000|2022-01-31 18:27:50|2685.5|2677.8|2685.69|2677.99|2685.76|2678.06|2685.5|2677.8|24
1643653680000|2022-01-31 18:28:00|2685.76|2678.06|2685.41|2677.71|2686|2678.3|2685.07|2677.37|32
1643653690000|2022-01-31 18:28:10|2685.46|2677.76|2685.34|2677.64|2685.57|2677.87|2685.31|2677.61|27
1643653700000|2022-01-31 18:28:20|2685.37|2677.67|2685.58|2677.88|2685.76|2678.06|2685.17|2677.47|26
1643653710000|2022-01-31 18:28:30|2685.59|2677.89|2685.46|2677.76|2685.81|2678.11|2685.33|2677.63|38
1643653720000|2022-01-31 18:28:40|2685.49|2677.79|2683.06|2675.36|2685.6|2677.9|2683.06|2675.36|37
1643653730000|2022-01-31 18:28:50|2683.07|2675.37|2683.92|2676.22|2684.17|2676.47|2682.7|2675|34
1643653740000|2022-01-31 18:29:00|2684.02|2676.32|2683.81|2676.11|2684.98|2677.28|2683.73|2676.03|35
1643653750000|2022-01-31 18:29:10|2683.93|2676.23|2684.32|2676.62|2684.82|2677.12|2683.93|2676.23|35
1643653760000|2022-01-31 18:29:20|2684.53|2676.83|2685.35|2677.65|2685.36|2677.66|2684.52|2676.82|34
1643653770000|2022-01-31 18:29:30|2685.37|2677.67|2682.55|2674.85|2685.43|2677.73|2682.55|2674.85|35
1643653780000|2022-01-31 18:29:40|2682.53|2674.83|2682.37|2674.67|2683.09|2675.39|2682.04|2674.34|38
1643653790000|2022-01-31 18:29:50|2682.58|2674.88|2682.53|2674.83|2682.71|2675.01|2682.18|2674.48|32
1643653800000|2022-01-31 18:30:00|2682.41|2674.71|2682.8|2675.1|2683.72|2676.02|2682.41|2674.71|38
1643653810000|2022-01-31 18:30:10|2682.79|2675.09|2682.86|2675.16|2682.88|2675.18|2682.57|2674.87|31
1643653820000|2022-01-31 18:30:20|2682.83|2675.13|2683.3|2675.6|2683.47|2675.77|2682.83|2675.13|33
1643653830000|2022-01-31 18:30:30|2683.31|2675.61|2684.35|2676.65|2684.43|2676.73|2683.12|2675.42|24
1643653840000|2022-01-31 18:30:40|2684.36|2676.66|2683.76|2676.06|2684.77|2677.07|2683.71|2676.01|31
1643653850000|2022-01-31 18:30:50|2683.92|2676.22|2682.26|2674.56|2683.94|2676.24|2682.26|2674.56|32
1643653860000|2022-01-31 18:31:00|2681.97|2674.27|2681.43|2673.73|2682.03|2674.33|2681.11|2673.41|34
1643653870000|2022-01-31 18:31:10|2681.58|2673.88|2681.27|2673.57|2681.83|2674.13|2681.26|2673.56|32
1643653880000|2022-01-31 18:31:20|2681.47|2673.77|2681.26|2673.56|2681.49|2673.79|2681.21|2673.51|22
1643653890000|2022-01-31 18:31:30|2681.24|2673.54|2680.08|2672.38|2681.76|2674.06|2679.87|2672.17|33
1643653900000|2022-01-31 18:31:40|2680.06|2672.36|2679.38|2671.68|2680.1|2672.4|2678.68|2670.98|36
1643653910000|2022-01-31 18:31:50|2679.25|2671.55|2678.49|2670.79|2679.38|2671.68|2677.86|2670.16|30
1643653920000|2022-01-31 18:32:00|2678.48|2670.78|2678.94|2671.24|2679.27|2671.57|2678.48|2670.78|31
1643653930000|2022-01-31 18:32:10|2678.92|2671.22|2678.79|2671.09|2678.97|2671.27|2678.7|2671|27
1643653940000|2022-01-31 18:32:20|2678.8|2671.1|2680.87|2673.17|2680.87|2673.17|2678.79|2671.09|31
1643653950000|2022-01-31 18:32:30|2680.82|2673.12|2685.27|2677.57|2685.35|2677.65|2680.78|2673.08|40
1643653960000|2022-01-31 18:32:40|2685.31|2677.61|2685.39|2677.69|2687.33|2679.63|2683.92|2676.22|33
1643653970000|2022-01-31 18:32:50|2685.93|2678.23|2683.85|2676.15|2686.13|2678.43|2683.66|2675.96|37
1643653980000|2022-01-31 18:33:00|2683.83|2676.13|2683.98|2676.28|2684.12|2676.42|2683.54|2675.84|36
1643653990000|2022-01-31 18:33:10|2683.99|2676.29|2684.16|2676.46|2684.54|2676.84|2683.78|2676.08|34
1643654000000|2022-01-31 18:33:20|2684.18|2676.48|2683.98|2676.28|2684.35|2676.65|2683.89|2676.19|29
1643654010000|2022-01-31 18:33:30|2683.85|2676.15|2684.04|2676.34|2684.68|2676.98|2683.76|2676.06|19
1643654020000|2022-01-31 18:33:40|2684|2676.3|2683.59|2675.89|2684|2676.3|2683.59|2675.89|26
1643654030000|2022-01-31 18:33:50|2683.71|2676.01|2683.81|2676.11|2683.91|2676.21|2683.55|2675.85|27
1643654040000|2022-01-31 18:34:00|2683.87|2676.17|2683.01|2675.31|2683.93|2676.23|2683.01|2675.31|27
1643654050000|2022-01-31 18:34:10|2682.4|2674.7|2682.85|2675.15|2682.85|2675.15|2682.21|2674.51|28
1643654060000|2022-01-31 18:34:20|2682.91|2675.21|2682.39|2674.69|2683.08|2675.38|2682.39|2674.69|30
1643654070000|2022-01-31 18:34:30|2682.68|2674.98|2681.16|2673.46|2682.81|2675.11|2680.88|2673.18|35
1643654080000|2022-01-31 18:34:40|2681.08|2673.38|2680.69|2672.99|2681.49|2673.79|2680.61|2672.91|38
1643654090000|2022-01-31 18:34:50|2680.7|2673|2681.21|2673.51|2681.39|2673.69|2680.56|2672.86|35
1643654100000|2022-01-31 18:35:00|2680.97|2673.27|2680.37|2672.67|2681.89|2674.19|2679.92|2672.22|35
1643654110000|2022-01-31 18:35:10|2680.15|2672.45|2681.86|2674.16|2681.86|2674.16|2680.15|2672.45|36
1643654120000|2022-01-31 18:35:20|2681.89|2674.19|2682.06|2674.36|2682.98|2675.28|2681.89|2674.19|37
1643654130000|2022-01-31 18:35:30|2682.05|2674.35|2682.44|2674.74|2682.49|2674.79|2681.67|2673.97|35
1643654140000|2022-01-31 18:35:40|2682.46|2674.76|2682.04|2674.34|2682.55|2674.85|2682.04|2674.34|23
1643654150000|2022-01-31 18:35:50|2682.1|2674.4|2682.39|2674.69|2682.43|2674.73|2681.32|2673.62|31
1643654160000|2022-01-31 18:36:00|2682.43|2674.73|2682.59|2674.89|2684.08|2676.38|2682.43|2674.73|27
1643654170000|2022-01-31 18:36:10|2682.58|2674.88|2683.05|2675.35|2683.05|2675.35|2681.9|2674.2|22
1643654180000|2022-01-31 18:36:20|2682.79|2675.09|2683.96|2676.26|2683.97|2676.27|2682.79|2675.09|29
1643654190000|2022-01-31 18:36:30|2683.98|2676.28|2681.65|2673.95|2684.07|2676.37|2681.34|2673.64|32
1643654200000|2022-01-31 18:36:40|2681.42|2673.72|2681.97|2674.27|2682.42|2674.72|2681.36|2673.66|37
1643654210000|2022-01-31 18:36:50|2682.02|2674.32|2683.6|2675.9|2683.68|2675.98|2681.86|2674.16|31
1643654220000|2022-01-31 18:37:00|2683.62|2675.92|2682.44|2674.74|2683.83|2676.13|2682.13|2674.43|35
1643654230000|2022-01-31 18:37:10|2682.45|2674.75|2682.69|2674.99|2682.78|2675.08|2682.15|2674.45|34
1643654240000|2022-01-31 18:37:20|2682.68|2674.98|2682.97|2675.27|2682.98|2675.28|2682.28|2674.58|31
1643654250000|2022-01-31 18:37:30|2682.85|2675.15|2682.48|2674.78|2682.85|2675.15|2681.67|2673.97|30
1643654260000|2022-01-31 18:37:40|2682.38|2674.68|2682.19|2674.49|2682.86|2675.16|2682.19|2674.49|28
1643654270000|2022-01-31 18:37:50|2682.16|2674.46|2682.4|2674.7|2682.43|2674.73|2682.08|2674.38|23
1643654280000|2022-01-31 18:38:00|2683.01|2675.31|2683.35|2675.65|2683.62|2675.92|2682.89|2675.19|34
1643654290000|2022-01-31 18:38:10|2683.6|2675.9|2682.82|2675.12|2683.87|2676.17|2682.51|2674.81|35
1643654300000|2022-01-31 18:38:20|2682.89|2675.19|2682.91|2675.21|2683.52|2675.82|2682.58|2674.88|34
1643654310000|2022-01-31 18:38:30|2682.8|2675.1|2683.62|2675.92|2683.62|2675.92|2682.69|2674.99|31
1643654320000|2022-01-31 18:38:40|2683.56|2675.86|2683.04|2675.34|2683.56|2675.86|2682.75|2675.05|27
1643654330000|2022-01-31 18:38:50|2682.82|2675.12|2681.91|2674.21|2683.07|2675.37|2681.89|2674.19|34
1643654340000|2022-01-31 18:39:00|2681.88|2674.18|2681.85|2674.15|2682.43|2674.73|2681.85|2674.15|30
1643654350000|2022-01-31 18:39:10|2681.92|2674.22|2681.23|2673.53|2682.39|2674.69|2681.16|2673.46|26
1643654360000|2022-01-31 18:39:20|2681.21|2673.51|2681.43|2673.73|2681.99|2674.29|2680.98|2673.28|27
1643654370000|2022-01-31 18:39:30|2681.44|2673.74|2681.4|2673.7|2681.47|2673.77|2681.09|2673.39|23
1643654380000|2022-01-31 18:39:40|2681.36|2673.66|2681.64|2673.94|2681.88|2674.18|2680.98|2673.28|33
1643654390000|2022-01-31 18:39:50|2681.76|2674.06|2681.58|2673.88|2681.76|2674.06|2681.15|2673.45|31
1643654400000|2022-01-31 18:40:00|2681.62|2673.92|2679.94|2672.24|2682.37|2674.67|2679.94|2672.24|31
1643654410000|2022-01-31 18:40:10|2679.32|2671.62|2679.51|2671.81|2679.98|2672.28|2679.25|2671.55|38
1643654420000|2022-01-31 18:40:20|2679.34|2671.64|2679.89|2672.19|2679.97|2672.27|2678.6|2670.9|35
1643654430000|2022-01-31 18:40:30|2679.92|2672.22|2680.44|2672.74|2681.05|2673.35|2679.92|2672.22|36
1643654440000|2022-01-31 18:40:40|2680.43|2672.73|2680.8|2673.1|2680.88|2673.18|2680.43|2672.73|37
1643654450000|2022-01-31 18:40:50|2680.81|2673.11|2681.73|2674.03|2681.81|2674.11|2680.67|2672.97|30
1643654460000|2022-01-31 18:41:00|2681.78|2674.08|2680.96|2673.26|2681.78|2674.08|2680.14|2672.44|38
1643654470000|2022-01-31 18:41:10|2681.56|2673.86|2682.59|2674.89|2682.74|2675.04|2681.43|2673.73|36
1643654480000|2022-01-31 18:41:20|2682.62|2674.92|2682.41|2674.71|2682.79|2675.09|2681.84|2674.14|28
1643654490000|2022-01-31 18:41:30|2682.46|2674.76|2683.11|2675.41|2683.2|2675.5|2682.46|2674.76|35
1643654500000|2022-01-31 18:41:40|2683.06|2675.36|2682.27|2674.57|2683.06|2675.36|2681.62|2673.92|32
1643654510000|2022-01-31 18:41:50|2682.26|2674.56|2683.29|2675.59|2683.49|2675.79|2682.21|2674.51|26
1643654520000|2022-01-31 18:42:00|2683.36|2675.66|2683.86|2676.16|2684.25|2676.55|2682.88|2675.18|36
1643654530000|2022-01-31 18:42:10|2683.72|2676.02|2683.7|2676|2683.86|2676.16|2683.55|2675.85|35
1643654540000|2022-01-31 18:42:20|2683.58|2675.88|2683.67|2675.97|2683.76|2676.06|2683.23|2675.53|34
1643654550000|2022-01-31 18:42:30|2683.77|2676.07|2683.83|2676.13|2684.15|2676.45|2683.26|2675.56|32
1643654560000|2022-01-31 18:42:40|2683.82|2676.12|2689.04|2681.34|2689.04|2681.34|2683.58|2675.88|34
1643654570000|2022-01-31 18:42:50|2688.94|2681.24|2690.15|2682.45|2691.93|2684.23|2688.56|2680.86|40
1643654580000|2022-01-31 18:43:00|2690.26|2682.56|2689.85|2682.15|2690.59|2682.89|2689.62|2681.92|39
1643654590000|2022-01-31 18:43:10|2689.86|2682.16|2689.05|2681.35|2690.08|2682.38|2689|2681.3|32
1643654600000|2022-01-31 18:43:20|2689.42|2681.72|2689.25|2681.55|2689.42|2681.72|2687.9|2680.2|38
1643654610000|2022-01-31 18:43:30|2689.33|2681.63|2689.01|2681.31|2689.63|2681.93|2688.88|2681.18|36
1643654620000|2022-01-31 18:43:40|2688.97|2681.27|2688.14|2680.44|2688.98|2681.28|2687.59|2679.89|39
1643654630000|2022-01-31 18:43:50|2688.23|2680.53|2686.9|2679.2|2688.23|2680.53|2686.21|2678.51|39
1643654640000|2022-01-31 18:44:00|2687.05|2679.35|2687.78|2680.08|2687.92|2680.22|2686.65|2678.95|31
1643654650000|2022-01-31 18:44:10|2687.77|2680.07|2684.91|2677.21|2687.77|2680.07|2684.91|2677.21|38
1643654660000|2022-01-31 18:44:20|2684.94|2677.24|2685.95|2678.25|2686.83|2679.13|2684.94|2677.24|39
1643654670000|2022-01-31 18:44:30|2685.83|2678.13|2686.79|2679.09|2686.97|2679.27|2685.52|2677.82|33
1643654680000|2022-01-31 18:44:40|2686.78|2679.08|2687.05|2679.35|2687.15|2679.45|2686.64|2678.94|36
1643654690000|2022-01-31 18:44:50|2687.06|2679.36|2686.83|2679.13|2687.72|2680.02|2686.6|2678.9|37
1643654700000|2022-01-31 18:45:00|2686.77|2679.07|2690.53|2682.83|2690.53|2682.83|2686.77|2679.07|38
1643654710000|2022-01-31 18:45:10|2690.54|2682.84|2691.77|2684.07|2691.91|2684.21|2690.16|2682.46|39
1643654720000|2022-01-31 18:45:20|2691.69|2683.99|2692.85|2685.15|2694.41|2686.71|2691.69|2683.99|37
1643654730000|2022-01-31 18:45:30|2692.99|2685.29|2692.46|2684.76|2693.7|2686|2692.37|2684.67|38
1643654740000|2022-01-31 18:45:40|2692.63|2684.93|2692.63|2684.93|2692.81|2685.11|2691.98|2684.28|33
1643654750000|2022-01-31 18:45:50|2692.64|2684.94|2693.01|2685.31|2694.2|2686.5|2692.24|2684.54|39
1643654760000|2022-01-31 18:46:00|2693.05|2685.35|2692.74|2685.04|2693.61|2685.91|2692.39|2684.69|36
1643654770000|2022-01-31 18:46:10|2692.78|2685.08|2693.6|2685.9|2693.6|2685.9|2692.53|2684.83|36
1643654780000|2022-01-31 18:46:20|2693.66|2685.96|2693.46|2685.76|2693.66|2685.96|2693.1|2685.4|26
1643654790000|2022-01-31 18:46:30|2693.42|2685.72|2692.48|2684.78|2693.59|2685.89|2692.32|2684.62|37
1643654800000|2022-01-31 18:46:40|2692.47|2684.77|2692.58|2684.88|2693.25|2685.55|2692.45|2684.75|32
1643654810000|2022-01-31 18:46:50|2692.71|2685.01|2693.38|2685.68|2693.38|2685.68|2692.66|2684.96|30
1643654820000|2022-01-31 18:47:00|2693.41|2685.71|2693.07|2685.37|2693.93|2686.23|2693.07|2685.37|27
1643654830000|2022-01-31 18:47:10|2692.96|2685.26|2693.27|2685.57|2693.27|2685.57|2692.8|2685.1|29
1643654840000|2022-01-31 18:47:20|2693.43|2685.73|2694.18|2686.48|2694.22|2686.52|2693.37|2685.67|37
1643654850000|2022-01-31 18:47:30|2694.19|2686.49|2693.87|2686.17|2694.34|2686.64|2693.31|2685.61|35
1643654860000|2022-01-31 18:47:40|2693.94|2686.24|2694.25|2686.55|2694.83|2687.13|2693.9|2686.2|37
1643654870000|2022-01-31 18:47:50|2694.29|2686.59|2697.24|2689.54|2698.35|2690.65|2693.8|2686.1|38
1643654880000|2022-01-31 18:48:00|2697.04|2689.34|2696.15|2688.45|2697.04|2689.34|2695.38|2687.68|37
1643654890000|2022-01-31 18:48:10|2696.1|2688.4|2693.88|2686.18|2696.32|2688.62|2693.83|2686.13|38
1643654900000|2022-01-31 18:48:20|2693.87|2686.17|2694.04|2686.34|2694.95|2687.25|2693.25|2685.55|35
1643654910000|2022-01-31 18:48:30|2693.74|2686.04|2693.64|2685.94|2694.43|2686.73|2692.67|2684.97|38
1643654920000|2022-01-31 18:48:40|2693.67|2685.97|2693.13|2685.43|2693.67|2685.97|2692.8|2685.1|35
1643654930000|2022-01-31 18:48:50|2693.02|2685.32|2692.63|2684.93|2693.11|2685.41|2692.49|2684.79|34
1643654940000|2022-01-31 18:49:00|2692.66|2684.96|2693.78|2686.08|2693.93|2686.23|2692.66|2684.96|31
1643654950000|2022-01-31 18:49:10|2694.06|2686.36|2693.75|2686.05|2694.85|2687.15|2693.67|2685.97|35
1643654960000|2022-01-31 18:49:20|2693.82|2686.12|2693.73|2686.03|2693.85|2686.15|2693.32|2685.62|28
1643654970000|2022-01-31 18:49:30|2693.66|2685.96|2693.82|2686.12|2694.04|2686.34|2693.55|2685.85|29
1643654980000|2022-01-31 18:49:40|2693.85|2686.15|2693.98|2686.28|2695.07|2687.37|2693.82|2686.12|38
1643654990000|2022-01-31 18:49:50|2693.92|2686.22|2692.98|2685.28|2694.01|2686.31|2692.91|2685.21|34
1643655000000|2022-01-31 18:50:00|2692.99|2685.29|2693.22|2685.52|2693.28|2685.58|2692.68|2684.98|31
1643655010000|2022-01-31 18:50:10|2693.07|2685.37|2694.18|2686.48|2694.19|2686.49|2692.86|2685.16|35
1643655020000|2022-01-31 18:50:20|2694.02|2686.32|2693.53|2685.83|2694.93|2687.23|2693.31|2685.61|36
1643655030000|2022-01-31 18:50:30|2693.57|2685.87|2693.36|2685.66|2693.67|2685.97|2693.21|2685.51|26
1643655040000|2022-01-31 18:50:40|2693.19|2685.49|2692.24|2684.54|2693.46|2685.76|2692.09|2684.39|31
1643655050000|2022-01-31 18:50:50|2692.15|2684.45|2692.4|2684.7|2692.43|2684.73|2692.06|2684.36|32
1643655060000|2022-01-31 18:51:00|2692.05|2684.35|2692.6|2684.9|2693.02|2685.32|2691.93|2684.23|27
1643655070000|2022-01-31 18:51:10|2692.64|2684.94|2691.4|2683.7|2692.66|2684.96|2691.4|2683.7|31
1643655080000|2022-01-31 18:51:20|2691.39|2683.69|2689.97|2682.27|2691.86|2684.16|2689.97|2682.27|34
1643655090000|2022-01-31 18:51:30|2689.94|2682.24|2689.9|2682.2|2690.63|2682.93|2689.8|2682.1|39
1643655100000|2022-01-31 18:51:40|2689.88|2682.18|2692.75|2685.05|2692.75|2685.05|2689.76|2682.06|40
1643655110000|2022-01-31 18:51:50|2692.71|2685.01|2691.92|2684.22|2692.71|2685.01|2691.88|2684.18|31
1643655120000|2022-01-31 18:52:00|2691.93|2684.23|2692.45|2684.75|2693.14|2685.44|2691.82|2684.12|34
1643655130000|2022-01-31 18:52:10|2692.43|2684.73|2690.67|2682.97|2693.43|2685.73|2690.67|2682.97|34
1643655140000|2022-01-31 18:52:20|2690.7|2683|2690.51|2682.81|2690.99|2683.29|2690.12|2682.42|37
1643655150000|2022-01-31 18:52:30|2690.55|2682.85|2689.79|2682.09|2690.65|2682.95|2689.77|2682.07|31
1643655160000|2022-01-31 18:52:40|2690.27|2682.57|2690.56|2682.86|2690.82|2683.12|2690.13|2682.43|36
1643655170000|2022-01-31 18:52:50|2690.42|2682.72|2690.13|2682.43|2690.6|2682.9|2690.06|2682.36|33
1643655180000|2022-01-31 18:53:00|2690.57|2682.87|2691.68|2683.98|2692.33|2684.63|2689.92|2682.22|32
1643655190000|2022-01-31 18:53:10|2692.34|2684.64|2692.81|2685.11|2693.43|2685.73|2691.5|2683.8|34
1643655200000|2022-01-31 18:53:20|2692.23|2684.53|2690.56|2682.86|2692.23|2684.53|2690.25|2682.55|36
1643655210000|2022-01-31 18:53:30|2690.26|2682.56|2690.29|2682.59|2690.87|2683.17|2690.21|2682.51|35
1643655220000|2022-01-31 18:53:40|2690.26|2682.56|2691.23|2683.53|2691.3|2683.6|2689.91|2682.21|34
1643655230000|2022-01-31 18:53:50|2691.22|2683.52|2692.57|2684.87|2693.02|2685.32|2691.22|2683.52|37
1643655240000|2022-01-31 18:54:00|2692.64|2684.94|2692.15|2684.45|2693.19|2685.49|2692.13|2684.43|29
1643655250000|2022-01-31 18:54:10|2692.29|2684.59|2691.29|2683.59|2692.75|2685.05|2691.22|2683.52|35
1643655260000|2022-01-31 18:54:20|2690.84|2683.14|2690.22|2682.52|2690.95|2683.25|2689.99|2682.29|34
1643655270000|2022-01-31 18:54:30|2690.08|2682.38|2690.74|2683.04|2690.78|2683.08|2689.69|2681.99|35
1643655280000|2022-01-31 18:54:40|2690.59|2682.89|2690.6|2682.9|2690.82|2683.12|2690.22|2682.52|35
1643655290000|2022-01-31 18:54:50|2690.68|2682.98|2690.53|2682.83|2690.74|2683.04|2690.13|2682.43|33
1643655300000|2022-01-31 18:55:00|2690.55|2682.85|2691.3|2683.6|2691.98|2684.28|2690.35|2682.65|36
1643655310000|2022-01-31 18:55:10|2691.47|2683.77|2691.87|2684.17|2691.89|2684.19|2691.3|2683.6|27
1643655320000|2022-01-31 18:55:20|2691.88|2684.18|2692.68|2684.98|2692.91|2685.21|2691.88|2684.18|34
1643655330000|2022-01-31 18:55:30|2692.64|2684.94|2692.33|2684.63|2693.03|2685.33|2691.9|2684.2|29
1643655340000|2022-01-31 18:55:40|2692.27|2684.57|2692.36|2684.66|2692.49|2684.79|2691.67|2683.97|34
1643655350000|2022-01-31 18:55:50|2692.4|2684.7|2692.42|2684.72|2693.1|2685.4|2691.91|2684.21|34
1643655360000|2022-01-31 18:56:00|2692.65|2684.95|2692.65|2684.95|2693.1|2685.4|2692.23|2684.53|29
1643655370000|2022-01-31 18:56:10|2692.32|2684.62|2692.36|2684.66|2692.94|2685.24|2692.15|2684.45|33
1643655380000|2022-01-31 18:56:20|2692.34|2684.64|2692.52|2684.82|2692.87|2685.17|2692.25|2684.55|22
1643655390000|2022-01-31 18:56:30|2692.53|2684.83|2691.58|2683.88|2692.54|2684.84|2691.12|2683.42|36
1643655400000|2022-01-31 18:56:40|2691.48|2683.78|2691.49|2683.79|2691.58|2683.88|2691.25|2683.55|28
1643655410000|2022-01-31 18:56:50|2691.47|2683.77|2691.24|2683.54|2691.51|2683.81|2690.7|2683|37
1643655420000|2022-01-31 18:57:00|2691.27|2683.57|2691.16|2683.46|2691.4|2683.7|2691.06|2683.36|34
1643655430000|2022-01-31 18:57:10|2691.28|2683.58|2691.34|2683.64|2691.62|2683.92|2690.4|2682.7|32
1643655440000|2022-01-31 18:57:20|2691.4|2683.7|2690.22|2682.52|2691.45|2683.75|2690.01|2682.31|31
1643655450000|2022-01-31 18:57:30|2690.19|2682.49|2689.86|2682.16|2690.28|2682.58|2689.86|2682.16|31
1643655460000|2022-01-31 18:57:40|2689.88|2682.18|2689.7|2682|2689.9|2682.2|2689.12|2681.42|28
1643655470000|2022-01-31 18:57:50|2689.71|2682.01|2688.9|2681.2|2689.88|2682.18|2688.9|2681.2|27
1643655480000|2022-01-31 18:58:00|2688.91|2681.21|2688.97|2681.27|2689.59|2681.89|2688.66|2680.96|37
1643655490000|2022-01-31 18:58:10|2688.53|2680.83|2687.57|2679.87|2688.67|2680.97|2687.33|2679.63|37
1643655500000|2022-01-31 18:58:20|2687.6|2679.9|2688.22|2680.52|2688.48|2680.78|2687.31|2679.61|37
1643655510000|2022-01-31 18:58:30|2688.24|2680.54|2687.54|2679.84|2688.48|2680.78|2687.54|2679.84|36
1643655520000|2022-01-31 18:58:40|2687.44|2679.74|2687.14|2679.44|2687.54|2679.84|2687|2679.3|36
1643655530000|2022-01-31 18:58:50|2687.15|2679.45|2687.24|2679.54|2687.44|2679.74|2687.11|2679.41|33
1643655540000|2022-01-31 18:59:00|2687.17|2679.47|2686.61|2678.91|2687.2|2679.5|2686.38|2678.68|27
1643655550000|2022-01-31 18:59:10|2686.64|2678.94|2687.11|2679.41|2687.64|2679.94|2686.64|2678.94|35
1643655560000|2022-01-31 18:59:20|2687.03|2679.33|2687.77|2680.07|2688.07|2680.37|2686.93|2679.23|28
1643655570000|2022-01-31 18:59:30|2687.75|2680.05|2683.52|2675.82|2687.75|2680.05|2681.86|2674.16|38
1643655580000|2022-01-31 18:59:40|2683.68|2675.98|2684.81|2677.11|2685.03|2677.33|2683.31|2675.61|38
1643655590000|2022-01-31 18:59:50|2684.8|2677.1|2684.07|2676.37|2685.56|2677.86|2683.43|2675.73|36
1643655600000|2022-01-31 19:00:00|2684.25|2676.55|2685.03|2677.33|2685.03|2677.33|2683.78|2676.08|38
1643655610000|2022-01-31 19:00:10|2685.18|2677.48|2686.45|2678.75|2686.56|2678.86|2685.18|2677.48|38
1643655620000|2022-01-31 19:00:20|2686.51|2678.81|2686.84|2679.14|2687.2|2679.5|2686.29|2678.59|38
1643655630000|2022-01-31 19:00:30|2686.9|2679.2|2685.88|2678.18|2686.95|2679.25|2685.64|2677.94|37
1643655640000|2022-01-31 19:00:40|2685.96|2678.26|2686.06|2678.36|2686.53|2678.83|2685.83|2678.13|35
1643655650000|2022-01-31 19:00:50|2686.07|2678.37|2686.74|2679.04|2686.88|2679.18|2685.8|2678.1|33
1643655660000|2022-01-31 19:01:00|2686.72|2679.02|2686.6|2678.9|2686.93|2679.23|2686.51|2678.81|35
1643655670000|2022-01-31 19:01:10|2686.84|2679.14|2686.95|2679.25|2687.52|2679.82|2686.32|2678.62|35
1643655680000|2022-01-31 19:01:20|2686.85|2679.15|2688.01|2680.31|2688.39|2680.69|2686.81|2679.11|32
1643655690000|2022-01-31 19:01:30|2688.16|2680.46|2689.77|2682.07|2689.77|2682.07|2687.53|2679.83|37
1643655700000|2022-01-31 19:01:40|2689.5|2681.8|2690.53|2682.83|2690.72|2683.02|2689.4|2681.7|37
1643655710000|2022-01-31 19:01:50|2690.55|2682.85|2691.99|2684.29|2692.01|2684.31|2690.55|2682.85|32
1643655720000|2022-01-31 19:02:00|2692.21|2684.51|2695.04|2687.34|2695.87|2688.17|2692.21|2684.51|35
1643655730000|2022-01-31 19:02:10|2694.94|2687.24|2694.63|2686.93|2695.6|2687.9|2693.42|2685.72|38
1643655740000|2022-01-31 19:02:20|2694.53|2686.83|2693.53|2685.83|2694.53|2686.83|2693.2|2685.5|37
1643655750000|2022-01-31 19:02:30|2693.78|2686.08|2692.95|2685.25|2693.92|2686.22|2692.33|2684.63|38
1643655760000|2022-01-31 19:02:40|2692.94|2685.24|2693.66|2685.96|2693.74|2686.04|2692.94|2685.24|36
1643655770000|2022-01-31 19:02:50|2693.69|2685.99|2693.85|2686.15|2694|2686.3|2693.31|2685.61|32
1643655780000|2022-01-31 19:03:00|2693.45|2685.75|2692.46|2684.76|2693.67|2685.97|2692.46|2684.76|34
1643655790000|2022-01-31 19:03:10|2692.23|2684.53|2692.14|2684.44|2692.23|2684.53|2691.76|2684.06|35
1643655800000|2022-01-31 19:03:20|2692.16|2684.46|2692.18|2684.48|2692.38|2684.68|2691.71|2684.01|30
1643655810000|2022-01-31 19:03:30|2692.16|2684.46|2691.88|2684.18|2693.03|2685.33|2691.88|2684.18|31
1643655820000|2022-01-31 19:03:40|2691.89|2684.19|2692.22|2684.52|2692.45|2684.75|2691.72|2684.02|30
1643655830000|2022-01-31 19:03:50|2692.14|2684.44|2691.95|2684.25|2692.32|2684.62|2691.86|2684.16|31
1643655840000|2022-01-31 19:04:00|2691.94|2684.24|2693.14|2685.44|2693.74|2686.04|2691.92|2684.22|32
1643655850000|2022-01-31 19:04:10|2693.21|2685.51|2692.76|2685.06|2693.27|2685.57|2692.28|2684.58|32
1643655860000|2022-01-31 19:04:20|2692.8|2685.1|2692.39|2684.69|2692.89|2685.19|2692.29|2684.59|30
1643655870000|2022-01-31 19:04:30|2691.62|2683.92|2691.25|2683.55|2691.62|2683.92|2691.1|2683.4|33
1643655880000|2022-01-31 19:04:40|2691.28|2683.58|2690.77|2683.07|2691.31|2683.61|2690.72|2683.02|35
1643655890000|2022-01-31 19:04:50|2690.8|2683.1|2690.84|2683.14|2691|2683.3|2690.72|2683.02|26
1643655900000|2022-01-31 19:05:00|2690.85|2683.15|2691.13|2683.43|2691.37|2683.67|2689.99|2682.29|35
1643655910000|2022-01-31 19:05:10|2691.51|2683.81|2692.52|2684.82|2693.08|2685.38|2691.5|2683.8|36
1643655920000|2022-01-31 19:05:20|2692.58|2684.88|2695.86|2688.16|2695.96|2688.26|2692.41|2684.71|39
1643655930000|2022-01-31 19:05:30|2695.82|2688.12|2698.81|2691.11|2698.81|2691.11|2695.1|2687.4|34
1643655940000|2022-01-31 19:05:40|2698.95|2691.25|2699.2|2691.5|2699.92|2692.22|2698.53|2690.83|34
1643655950000|2022-01-31 19:05:50|2699.16|2691.46|2699.7|2692|2700.11|2692.41|2698.35|2690.65|31
1643655960000|2022-01-31 19:06:00|2700|2692.3|2696.26|2688.56|2700.04|2692.34|2696.26|2688.56|40
1643655970000|2022-01-31 19:06:10|2696.55|2688.85|2699.07|2691.37|2699.1|2691.4|2696.06|2688.36|39
1643655980000|2022-01-31 19:06:20|2699.01|2691.31|2698.36|2690.66|2699.15|2691.45|2698|2690.3|35
1643655990000|2022-01-31 19:06:30|2698.35|2690.65|2699.62|2691.92|2700.71|2693.01|2698.29|2690.59|38
1643656000000|2022-01-31 19:06:40|2699.6|2691.9|2698.62|2690.92|2700.03|2692.33|2697.72|2690.02|31
1643656010000|2022-01-31 19:06:50|2698.49|2690.79|2699.69|2691.99|2700.34|2692.64|2698.09|2690.39|32
1643656020000|2022-01-31 19:07:00|2699.62|2691.92|2700.27|2692.57|2700.48|2692.78|2699.62|2691.92|32
1643656030000|2022-01-31 19:07:10|2700.26|2692.56|2700.81|2693.11|2701.02|2693.32|2699.98|2692.28|36
1643656040000|2022-01-31 19:07:20|2700.96|2693.26|2701.58|2693.88|2701.66|2693.96|2700.86|2693.16|33
1643656050000|2022-01-31 19:07:30|2701.6|2693.9|2701.7|2694|2701.88|2694.18|2701.14|2693.44|37
1643656060000|2022-01-31 19:07:40|2701.69|2693.99|2699.78|2692.08|2701.97|2694.27|2699.76|2692.06|37
1643656070000|2022-01-31 19:07:50|2699.77|2692.07|2700.81|2693.11|2700.81|2693.11|2699.34|2691.64|37
1643656080000|2022-01-31 19:08:00|2700.65|2692.95|2701.41|2693.71|2701.61|2693.91|2700.65|2692.95|34
1643656090000|2022-01-31 19:08:10|2701.61|2693.91|2709.01|2701.31|2709.83|2702.13|2700.84|2693.14|37
1643656100000|2022-01-31 19:08:20|2708.98|2701.28|2708.03|2700.33|2710.48|2702.78|2708.03|2700.33|38
1643656110000|2022-01-31 19:08:30|2707.93|2700.23|2707.27|2699.57|2708.06|2700.36|2705.53|2697.83|37
1643656120000|2022-01-31 19:08:40|2706.98|2699.28|2707.21|2699.51|2708.59|2700.89|2706.64|2698.94|38
1643656130000|2022-01-31 19:08:50|2706.9|2699.2|2707.83|2700.13|2709.01|2701.31|2706.85|2699.15|37
1643656140000|2022-01-31 19:09:00|2707.79|2700.09|2707.69|2699.99|2708.61|2700.91|2706.9|2699.2|39
1643656150000|2022-01-31 19:09:10|2707.67|2699.97|2706.49|2698.79|2707.67|2699.97|2706.34|2698.64|40
1643656160000|2022-01-31 19:09:20|2706.55|2698.85|2705.67|2697.97|2706.96|2699.26|2705.29|2697.59|40
1643656170000|2022-01-31 19:09:30|2705.66|2697.96|2705.36|2697.66|2705.66|2697.96|2704.65|2696.95|37
1643656180000|2022-01-31 19:09:40|2705.61|2697.91|2706.97|2699.27|2707.88|2700.18|2705.28|2697.58|38
1643656190000|2022-01-31 19:09:50|2707|2699.3|2707.17|2699.47|2707.4|2699.7|2706.23|2698.53|35
1643656200000|2022-01-31 19:10:00|2707.33|2699.63|2706.93|2699.23|2707.47|2699.77|2706.81|2699.11|33
1643656210000|2022-01-31 19:10:10|2707|2699.3|2707.04|2699.34|2707.24|2699.54|2706.84|2699.14|34
1643656220000|2022-01-31 19:10:20|2707|2699.3|2705.83|2698.13|2707.12|2699.42|2705.68|2697.98|34
1643656230000|2022-01-31 19:10:30|2705.88|2698.18|2706.04|2698.34|2706.17|2698.47|2705.37|2697.67|35
1643656240000|2022-01-31 19:10:40|2706.09|2698.39|2704.83|2697.13|2706.76|2699.06|2704.66|2696.96|37
1643656250000|2022-01-31 19:10:50|2704.81|2697.11|2705.8|2698.1|2706.13|2698.43|2704.81|2697.11|33
1643656260000|2022-01-31 19:11:00|2705.81|2698.11|2706.7|2699|2706.76|2699.06|2705.04|2697.34|32
1643656270000|2022-01-31 19:11:10|2706.71|2699.01|2705.67|2697.97|2707.14|2699.44|2705.1|2697.4|25
1643656280000|2022-01-31 19:11:20|2705.64|2697.94|2707.24|2699.54|2707.84|2700.14|2705.64|2697.94|31
1643656290000|2022-01-31 19:11:30|2707.21|2699.51|2708.37|2700.67|2712.12|2704.42|2706.98|2699.28|38
1643656300000|2022-01-31 19:11:40|2708.3|2700.6|2708.08|2700.38|2708.73|2701.03|2707.36|2699.66|35
1643656310000|2022-01-31 19:11:50|2708.15|2700.45|2707.76|2700.06|2708.35|2700.65|2707.65|2699.95|36
1643656320000|2022-01-31 19:12:00|2708.13|2700.43|2707.2|2699.5|2708.62|2700.92|2707.2|2699.5|32
1643656330000|2022-01-31 19:12:10|2706.97|2699.27|2705.72|2698.02|2707.01|2699.31|2705.37|2697.67|35
1643656340000|2022-01-31 19:12:20|2705.71|2698.01|2705.54|2697.84|2706.18|2698.48|2705.49|2697.79|25
1643656350000|2022-01-31 19:12:30|2705.43|2697.73|2702.87|2695.17|2705.53|2697.83|2702.45|2694.75|36
1643656360000|2022-01-31 19:12:40|2702.89|2695.19|2702.39|2694.69|2702.89|2695.19|2701.92|2694.22|37
1643656370000|2022-01-31 19:12:50|2702.37|2694.67|2704.23|2696.53|2704.38|2696.68|2702.37|2694.67|38
1643656380000|2022-01-31 19:13:00|2704.43|2696.73|2701.71|2694.01|2704.47|2696.77|2701.38|2693.68|37
1643656390000|2022-01-31 19:13:10|2701.57|2693.87|2702.16|2694.46|2702.88|2695.18|2701.18|2693.48|37
1643656400000|2022-01-31 19:13:20|2702.13|2694.43|2703.05|2695.35|2703.05|2695.35|2701.72|2694.02|35
1643656410000|2022-01-31 19:13:30|2703.19|2695.49|2702.32|2694.62|2703.45|2695.75|2702.32|2694.62|30
1643656420000|2022-01-31 19:13:40|2702.37|2694.67|2701.98|2694.28|2702.73|2695.03|2701.98|2694.28|33
1643656430000|2022-01-31 19:13:50|2702.29|2694.59|2702.5|2694.8|2702.7|2695|2702.18|2694.48|24
1643656440000|2022-01-31 19:14:00|2702.6|2694.9|2703.07|2695.37|2703.54|2695.84|2702.6|2694.9|34
1643656450000|2022-01-31 19:14:10|2703.31|2695.61|2702.15|2694.45|2703.31|2695.61|2701.53|2693.83|30
1643656460000|2022-01-31 19:14:20|2702.13|2694.43|2701.3|2693.6|2702.27|2694.57|2700.23|2692.53|34
1643656470000|2022-01-31 19:14:30|2701.27|2693.57|2699.77|2692.07|2701.39|2693.69|2699.41|2691.71|36
1643656480000|2022-01-31 19:14:40|2699.85|2692.15|2702.83|2695.13|2703.17|2695.47|2698.17|2690.47|36
1643656490000|2022-01-31 19:14:50|2702.93|2695.23|2703.4|2695.7|2704.79|2697.09|2702.93|2695.23|37
1643656500000|2022-01-31 19:15:00|2703.89|2696.19|2703.73|2696.03|2704.12|2696.42|2703.08|2695.38|35
1643656510000|2022-01-31 19:15:10|2703.77|2696.07|2702.14|2694.44|2703.77|2696.07|2702.14|2694.44|37
1643656520000|2022-01-31 19:15:20|2702.15|2694.45|2701.06|2693.36|2702.15|2694.45|2700.76|2693.06|36
1643656530000|2022-01-31 19:15:30|2701.1|2693.4|2701.36|2693.66|2701.79|2694.09|2700.94|2693.24|36
1643656540000|2022-01-31 19:15:40|2701.31|2693.61|2700.52|2692.82|2701.33|2693.63|2700.08|2692.38|32
1643656550000|2022-01-31 19:15:50|2700.61|2692.91|2702.61|2694.91|2702.88|2695.18|2700.24|2692.54|37
1643656560000|2022-01-31 19:16:00|2702.69|2694.99|2702.65|2694.95|2703.48|2695.78|2702.62|2694.92|40
1643656570000|2022-01-31 19:16:10|2702.31|2694.61|2706.01|2698.31|2707.64|2699.94|2702.31|2694.61|37
1643656580000|2022-01-31 19:16:20|2705.76|2698.06|2710.51|2702.81|2710.82|2703.12|2705.13|2697.43|39
1643656590000|2022-01-31 19:16:30|2710.53|2702.83|2708.47|2700.77|2710.53|2702.83|2707.6|2699.9|40
1643656600000|2022-01-31 19:16:40|2708.52|2700.82|2706.75|2699.05|2708.52|2700.82|2705.99|2698.29|35
1643656610000|2022-01-31 19:16:50|2706.81|2699.11|2706.25|2698.55|2707.66|2699.96|2706.25|2698.55|38
1643656620000|2022-01-31 19:17:00|2706.64|2698.94|2702.78|2695.08|2707.18|2699.48|2702.78|2695.08|38
1643656630000|2022-01-31 19:17:10|2702.92|2695.22|2703.11|2695.41|2704.09|2696.39|2702.88|2695.18|37
1643656640000|2022-01-31 19:17:20|2703.04|2695.34|2704|2696.3|2704.31|2696.61|2702.91|2695.21|38
1643656650000|2022-01-31 19:17:30|2703.98|2696.28|2705.13|2697.43|2705.73|2698.03|2703.14|2695.44|39
1643656660000|2022-01-31 19:17:40|2705.11|2697.41|2704.26|2696.56|2705.75|2698.05|2704.2|2696.5|36
1643656670000|2022-01-31 19:17:50|2704.3|2696.6|2704.39|2696.69|2704.67|2696.97|2704.02|2696.32|38
1643656680000|2022-01-31 19:18:00|2704.44|2696.74|2702.65|2694.95|2704.45|2696.75|2702.65|2694.95|39
1643656690000|2022-01-31 19:18:10|2702.89|2695.19|2702.55|2694.85|2702.89|2695.19|2702.27|2694.57|34
1643656700000|2022-01-31 19:18:20|2702.54|2694.84|2704.21|2696.51|2704.46|2696.76|2702.34|2694.64|40
1643656710000|2022-01-31 19:18:30|2704.15|2696.45|2703.57|2695.87|2704.21|2696.51|2703.14|2695.44|35
1643656720000|2022-01-31 19:18:40|2703.64|2695.94|2704.23|2696.53|2704.23|2696.53|2703.41|2695.71|33
1643656730000|2022-01-31 19:18:50|2703.88|2696.18|2703.37|2695.67|2704.08|2696.38|2703.37|2695.67|25
1643656740000|2022-01-31 19:19:00|2703.36|2695.66|2702.86|2695.16|2703.36|2695.66|2702.59|2694.89|35
1643656750000|2022-01-31 19:19:10|2702.87|2695.17|2702.22|2694.52|2702.95|2695.25|2702.22|2694.52|33
1643656760000|2022-01-31 19:19:20|2702.28|2694.58|2701.9|2694.2|2702.48|2694.78|2701.87|2694.17|30
1643656770000|2022-01-31 19:19:30|2701.92|2694.22|2702.73|2695.03|2702.92|2695.22|2701.73|2694.03|34
1643656780000|2022-01-31 19:19:40|2702.48|2694.78|2701.77|2694.07|2703.69|2695.99|2701.77|2694.07|34
1643656790000|2022-01-31 19:19:50|2701.84|2694.14|2701.33|2693.63|2702.63|2694.93|2701.33|2693.63|36
1643656800000|2022-01-31 19:20:00|2701.3|2693.6|2700.15|2692.45|2701.39|2693.69|2699.79|2692.09|32
1643656810000|2022-01-31 19:20:10|2699.4|2691.7|2697.61|2689.91|2699.93|2692.23|2697.34|2689.64|38
1643656820000|2022-01-31 19:20:20|2697.58|2689.88|2698.07|2690.37|2698.45|2690.75|2696.96|2689.26|35
1643656830000|2022-01-31 19:20:30|2698.12|2690.42|2699.62|2691.92|2699.67|2691.97|2697.98|2690.28|36
1643656840000|2022-01-31 19:20:40|2699.72|2692.02|2700.68|2692.98|2701.04|2693.34|2699.36|2691.66|35
1643656850000|2022-01-31 19:20:50|2700.54|2692.84|2699.91|2692.21|2700.6|2692.9|2699.84|2692.14|33
1643656860000|2022-01-31 19:21:00|2699.95|2692.25|2699.99|2692.29|2700.48|2692.78|2699.93|2692.23|30
1643656870000|2022-01-31 19:21:10|2700.07|2692.37|2700.92|2693.22|2701.07|2693.37|2699.61|2691.91|39
1643656880000|2022-01-31 19:21:20|2700.91|2693.21|2700.7|2693|2701.09|2693.39|2700.54|2692.84|34
1643656890000|2022-01-31 19:21:30|2700.66|2692.96|2700.91|2693.21|2701.76|2694.06|2700.66|2692.96|35
1643656900000|2022-01-31 19:21:40|2701.02|2693.32|2701.26|2693.56|2701.3|2693.6|2700.92|2693.22|30
1643656910000|2022-01-31 19:21:50|2701.22|2693.52|2700.96|2693.26|2701.49|2693.79|2700.64|2692.94|37
1643656920000|2022-01-31 19:22:00|2701|2693.3|2701.22|2693.52|2701.27|2693.57|2700.24|2692.54|34
1643656930000|2022-01-31 19:22:10|2701.3|2693.6|2700.09|2692.39|2701.3|2693.6|2699.91|2692.21|32
1643656940000|2022-01-31 19:22:20|2700|2692.3|2700.32|2692.62|2700.33|2692.63|2700|2692.3|31
1643656950000|2022-01-31 19:22:30|2700.48|2692.78|2700.46|2692.76|2701.28|2693.58|2700.3|2692.6|30
1643656960000|2022-01-31 19:22:40|2700.54|2692.84|2700.41|2692.71|2700.66|2692.96|2699.91|2692.21|35
1643656970000|2022-01-31 19:22:50|2700.3|2692.6|2700.77|2693.07|2701.02|2693.32|2700.24|2692.54|36
1643656980000|2022-01-31 19:23:00|2700.55|2692.85|2700.48|2692.78|2700.77|2693.07|2700.15|2692.45|27
1643656990000|2022-01-31 19:23:10|2700.41|2692.71|2702.37|2694.67|2702.63|2694.93|2700.41|2692.71|36
1643657000000|2022-01-31 19:23:20|2702.63|2694.93|2701.9|2694.2|2702.92|2695.22|2701.57|2693.87|34
1643657010000|2022-01-31 19:23:30|2701.95|2694.25|2701.47|2693.77|2701.95|2694.25|2701.45|2693.75|33
1643657020000|2022-01-31 19:23:40|2701.36|2693.66|2700.49|2692.79|2701.75|2694.05|2700.47|2692.77|38
1643657030000|2022-01-31 19:23:50|2700.53|2692.83|2700.38|2692.68|2700.6|2692.9|2700.38|2692.68|27
1643657040000|2022-01-31 19:24:00|2700.51|2692.81|2701.09|2693.39|2701.21|2693.51|2700.33|2692.63|32
1643657050000|2022-01-31 19:24:10|2700.97|2693.27|2703.51|2695.81|2703.51|2695.81|2700.97|2693.27|27
1643657060000|2022-01-31 19:24:20|2703.74|2696.04|2702.67|2694.97|2704.17|2696.47|2702.67|2694.97|27
1643657070000|2022-01-31 19:24:30|2702.47|2694.77|2703.05|2695.35|2703.25|2695.55|2702.47|2694.77|35
1643657080000|2022-01-31 19:24:40|2702.98|2695.28|2702.91|2695.21|2703.21|2695.51|2702.56|2694.86|35
1643657090000|2022-01-31 19:24:50|2702.95|2695.25|2702.84|2695.14|2702.96|2695.26|2702.75|2695.05|30
1643657100000|2022-01-31 19:25:00|2702.9|2695.2|2701.18|2693.48|2703.24|2695.54|2700.76|2693.06|36
1643657110000|2022-01-31 19:25:10|2701.25|2693.55|2701.22|2693.52|2701.42|2693.72|2701.04|2693.34|38
1643657120000|2022-01-31 19:25:20|2701.3|2693.6|2701.68|2693.98|2702.37|2694.67|2701.21|2693.51|34
1643657130000|2022-01-31 19:25:30|2701.56|2693.86|2702.12|2694.42|2702.37|2694.67|2701.35|2693.65|32
1643657140000|2022-01-31 19:25:40|2702.17|2694.47|2701.81|2694.11|2702.44|2694.74|2701.73|2694.03|31
1643657150000|2022-01-31 19:25:50|2701.92|2694.22|2700.3|2692.6|2702.16|2694.46|2700.27|2692.57|33
1643657160000|2022-01-31 19:26:00|2700.29|2692.59|2700.23|2692.53|2700.58|2692.88|2700.17|2692.47|33
1643657170000|2022-01-31 19:26:10|2700.26|2692.56|2701.81|2694.11|2701.82|2694.12|2700.07|2692.37|35
1643657180000|2022-01-31 19:26:20|2701.88|2694.18|2701.28|2693.58|2701.98|2694.28|2700.87|2693.17|33
1643657190000|2022-01-31 19:26:30|2701.43|2693.73|2700.97|2693.27|2701.68|2693.98|2700.97|2693.27|30
1643657200000|2022-01-31 19:26:40|2700.99|2693.29|2700.2|2692.5|2701.04|2693.34|2699.7|2692|34
1643657210000|2022-01-31 19:26:50|2700.23|2692.53|2699.83|2692.13|2700.44|2692.74|2699.83|2692.13|35
1643657220000|2022-01-31 19:27:00|2699.82|2692.12|2700.02|2692.32|2700.54|2692.84|2699.65|2691.95|34
1643657230000|2022-01-31 19:27:10|2699.95|2692.25|2700.65|2692.95|2700.8|2693.1|2699.87|2692.17|33
1643657240000|2022-01-31 19:27:20|2700.55|2692.85|2700.47|2692.77|2700.55|2692.85|2699.77|2692.07|34
1643657250000|2022-01-31 19:27:30|2700.44|2692.74|2700.34|2692.64|2700.61|2692.91|2699.95|2692.25|35
1643657260000|2022-01-31 19:27:40|2700.4|2692.7|2700.09|2692.39|2700.53|2692.83|2699.98|2692.28|37
1643657270000|2022-01-31 19:27:50|2700.1|2692.4|2699.32|2691.62|2700.18|2692.48|2699.2|2691.5|36
1643657280000|2022-01-31 19:28:00|2699.25|2691.55|2698.36|2690.66|2699.9|2692.2|2698.36|2690.66|31
1643657290000|2022-01-31 19:28:10|2698.35|2690.65|2692.24|2684.54|2698.47|2690.77|2690.74|2683.04|37
1643657300000|2022-01-31 19:28:20|2692.37|2684.67|2692.57|2684.87|2693.89|2686.19|2692.37|2684.67|38
1643657310000|2022-01-31 19:28:30|2692.56|2684.86|2693|2685.3|2693.13|2685.43|2692.32|2684.62|34
1643657320000|2022-01-31 19:28:40|2692.87|2685.17|2692.91|2685.21|2693.46|2685.76|2692.69|2684.99|38
1643657330000|2022-01-31 19:28:50|2692.8|2685.1|2690.34|2682.64|2693.09|2685.39|2689.75|2682.05|37
1643657340000|2022-01-31 19:29:00|2690.04|2682.34|2691.08|2683.38|2691.59|2683.89|2690.04|2682.34|36
1643657350000|2022-01-31 19:29:10|2691.09|2683.39|2690.54|2682.84|2691.14|2683.44|2690.36|2682.66|35
1643657360000|2022-01-31 19:29:20|2690.49|2682.79|2691.19|2683.49|2691.19|2683.49|2690.16|2682.46|35
1643657370000|2022-01-31 19:29:30|2690.81|2683.11|2690.77|2683.07|2691.23|2683.53|2690.77|2683.07|32
1643657380000|2022-01-31 19:29:40|2690.81|2683.11|2690.52|2682.82|2690.82|2683.12|2690.49|2682.79|20
1643657390000|2022-01-31 19:29:50|2690.63|2682.93|2690.62|2682.92|2690.91|2683.21|2690.31|2682.61|28
1643657400000|2022-01-31 19:30:00|2690.7|2683|2688.92|2681.22|2690.74|2683.04|2688.76|2681.06|36
1643657410000|2022-01-31 19:30:10|2688.89|2681.19|2688|2680.3|2689.06|2681.36|2687.23|2679.53|36
1643657420000|2022-01-31 19:30:20|2688.06|2680.36|2690.15|2682.45|2690.35|2682.65|2687.94|2680.24|38
1643657430000|2022-01-31 19:30:30|2690.18|2682.48|2690.06|2682.36|2690.48|2682.78|2689.76|2682.06|35
1643657440000|2022-01-31 19:30:40|2690.1|2682.4|2689.2|2681.5|2690.21|2682.51|2689|2681.3|37
1643657450000|2022-01-31 19:30:50|2688.88|2681.18|2689.03|2681.33|2689.15|2681.45|2688.8|2681.1|33
1643657460000|2022-01-31 19:31:00|2688.98|2681.28|2689.32|2681.62|2689.5|2681.8|2688.61|2680.91|36
1643657470000|2022-01-31 19:31:10|2689.21|2681.51|2689.2|2681.5|2689.36|2681.66|2688.83|2681.13|27
1643657480000|2022-01-31 19:31:20|2689.11|2681.41|2687.52|2679.82|2689.39|2681.69|2687.52|2679.82|38
1643657490000|2022-01-31 19:31:30|2687.67|2679.97|2687.68|2679.98|2687.9|2680.2|2687.19|2679.49|31
1643657500000|2022-01-31 19:31:40|2687.46|2679.76|2687.36|2679.66|2688.58|2680.88|2687.25|2679.55|36
1643657510000|2022-01-31 19:31:50|2687.31|2679.61|2687.34|2679.64|2687.66|2679.96|2687.05|2679.35|39
1643657520000|2022-01-31 19:32:00|2687.37|2679.67|2688.09|2680.39|2688.58|2680.88|2687.19|2679.49|39
1643657530000|2022-01-31 19:32:10|2688.03|2680.33|2688.52|2680.82|2688.55|2680.85|2687.93|2680.23|35
1643657540000|2022-01-31 19:32:20|2688.51|2680.81|2687.22|2679.52|2688.74|2681.04|2687.22|2679.52|33
1643657550000|2022-01-31 19:32:30|2687.3|2679.6|2686.14|2678.44|2687.36|2679.66|2686.07|2678.37|32
1643657560000|2022-01-31 19:32:40|2686.13|2678.43|2686.18|2678.48|2686.49|2678.79|2685.56|2677.86|32
1643657570000|2022-01-31 19:32:50|2686.15|2678.45|2685.61|2677.91|2686.33|2678.63|2685.61|2677.91|37
1643657580000|2022-01-31 19:33:00|2685.94|2678.24|2685.94|2678.24|2685.98|2678.28|2685.15|2677.45|34
1643657590000|2022-01-31 19:33:10|2685.72|2678.02|2685.47|2677.77|2685.91|2678.21|2684.76|2677.06|32
1643657600000|2022-01-31 19:33:20|2685.03|2677.33|2683.92|2676.22|2685.59|2677.89|2683.77|2676.07|37
1643657610000|2022-01-31 19:33:30|2683.85|2676.15|2683.97|2676.27|2684.39|2676.69|2683.49|2675.79|37
1643657620000|2022-01-31 19:33:40|2683.9|2676.2|2682.09|2674.39|2683.92|2676.22|2682.07|2674.37|37
1643657630000|2022-01-31 19:33:50|2682.08|2674.38|2682.92|2675.22|2682.92|2675.22|2681.37|2673.67|37
1643657640000|2022-01-31 19:34:00|2682.79|2675.09|2682.69|2674.99|2683.34|2675.64|2682.52|2674.82|35
1643657650000|2022-01-31 19:34:10|2682.72|2675.02|2682.19|2674.49|2682.82|2675.12|2681.42|2673.72|39
1643657660000|2022-01-31 19:34:20|2682.32|2674.62|2682.47|2674.77|2682.48|2674.78|2681.94|2674.24|38
1643657670000|2022-01-31 19:34:30|2682.57|2674.87|2683.02|2675.32|2683.28|2675.58|2682.5|2674.8|36
1643657680000|2022-01-31 19:34:40|2682.89|2675.19|2683.77|2676.07|2684.03|2676.33|2682.89|2675.19|37
1643657690000|2022-01-31 19:34:50|2683.78|2676.08|2683.32|2675.62|2684|2676.3|2682.89|2675.19|30
1643657700000|2022-01-31 19:35:00|2683.59|2675.89|2685.85|2678.15|2686.25|2678.55|2683.59|2675.89|38
1643657710000|2022-01-31 19:35:10|2685.71|2678.01|2686.98|2679.28|2686.98|2679.28|2685.4|2677.7|38
1643657720000|2022-01-31 19:35:20|2687.12|2679.42|2686.46|2678.76|2687.47|2679.77|2686.46|2678.76|36
1643657730000|2022-01-31 19:35:30|2686.48|2678.78|2686.04|2678.34|2686.48|2678.78|2685.87|2678.17|36
1643657740000|2022-01-31 19:35:40|2686.14|2678.44|2686.45|2678.75|2686.51|2678.81|2685.91|2678.21|37
1643657750000|2022-01-31 19:35:50|2686.28|2678.58|2685.48|2677.78|2687.17|2679.47|2685.48|2677.78|39
1643657760000|2022-01-31 19:36:00|2685.47|2677.77|2685.97|2678.27|2686.39|2678.69|2685.47|2677.77|30
1643657770000|2022-01-31 19:36:10|2686.12|2678.42|2686.93|2679.23|2686.93|2679.23|2685.77|2678.07|22
1643657780000|2022-01-31 19:36:20|2686.94|2679.24|2687.05|2679.35|2687.16|2679.46|2686.9|2679.2|25
1643657790000|2022-01-31 19:36:30|2687.04|2679.34|2686.81|2679.11|2687.15|2679.45|2686.75|2679.05|30
1643657800000|2022-01-31 19:36:40|2686.85|2679.15|2687.03|2679.33|2687.14|2679.44|2686.36|2678.66|33
1643657810000|2022-01-31 19:36:50|2686.84|2679.14|2686.12|2678.42|2687|2679.3|2686.01|2678.31|31
1643657820000|2022-01-31 19:37:00|2685.85|2678.15|2686.53|2678.83|2687.26|2679.56|2685.81|2678.11|34
1643657830000|2022-01-31 19:37:10|2686.19|2678.49|2686.06|2678.36|2686.49|2678.79|2685.62|2677.92|36
1643657840000|2022-01-31 19:37:20|2686.27|2678.57|2686.17|2678.47|2686.44|2678.74|2685.83|2678.13|30
1643657850000|2022-01-31 19:37:30|2686.16|2678.46|2680.92|2673.22|2687.01|2679.31|2680.92|2673.22|37
1643657860000|2022-01-31 19:37:40|2681.1|2673.4|2680.47|2672.77|2682.06|2674.36|2680.22|2672.52|40
1643657870000|2022-01-31 19:37:50|2680.38|2672.68|2678.81|2671.11|2680.61|2672.91|2678.69|2670.99|39
1643657880000|2022-01-31 19:38:00|2678.66|2670.96|2679.32|2671.62|2681.1|2673.4|2678.66|2670.96|40
1643657890000|2022-01-31 19:38:10|2679.41|2671.71|2679.7|2672|2680.02|2672.32|2679.39|2671.69|37
1643657900000|2022-01-31 19:38:20|2679.76|2672.06|2678.54|2670.84|2679.76|2672.06|2677.74|2670.04|36
1643657910000|2022-01-31 19:38:30|2678.51|2670.81|2678.85|2671.15|2679.29|2671.59|2678.13|2670.43|36
1643657920000|2022-01-31 19:38:40|2678.39|2670.69|2678.7|2671|2679.03|2671.33|2677.71|2670.01|39
1643657930000|2022-01-31 19:38:50|2678.38|2670.68|2678.97|2671.27|2679.33|2671.63|2678.38|2670.68|37
1643657940000|2022-01-31 19:39:00|2679.2|2671.5|2679.94|2672.24|2680.41|2672.71|2679.2|2671.5|37
1643657950000|2022-01-31 19:39:10|2679.96|2672.26|2680.07|2672.37|2681.26|2673.56|2679.61|2671.91|36
1643657960000|2022-01-31 19:39:20|2680.03|2672.33|2680.41|2672.71|2680.87|2673.17|2679.29|2671.59|38
1643657970000|2022-01-31 19:39:30|2680.3|2672.6|2680.05|2672.35|2681.19|2673.49|2680.05|2672.35|38
1643657980000|2022-01-31 19:39:40|2680.01|2672.31|2674.57|2666.87|2680.21|2672.51|2674.09|2666.39|35
1643657990000|2022-01-31 19:39:50|2674.51|2666.81|2674.66|2666.96|2675.37|2667.67|2674.38|2666.68|34
1643658000000|2022-01-31 19:40:00|2674.64|2666.94|2674.6|2666.9|2675.56|2667.86|2674.42|2666.72|38
1643658010000|2022-01-31 19:40:10|2674.69|2666.99|2676.89|2669.19|2676.89|2669.19|2674.67|2666.97|36
1643658020000|2022-01-31 19:40:20|2676.91|2669.21|2676.76|2669.06|2678|2670.3|2676.4|2668.7|38
1643658030000|2022-01-31 19:40:30|2676.66|2668.96|2678.76|2671.06|2678.76|2671.06|2676.65|2668.95|38
1643658040000|2022-01-31 19:40:40|2678.43|2670.73|2675.26|2667.56|2678.96|2671.26|2673.9|2666.2|36
1643658050000|2022-01-31 19:40:50|2675.02|2667.32|2674.33|2666.63|2675.09|2667.39|2673.76|2666.06|35
1643658060000|2022-01-31 19:41:00|2674.65|2666.95|2674.04|2666.34|2675.6|2667.9|2673.99|2666.29|39
1643658070000|2022-01-31 19:41:10|2673.73|2666.03|2674.65|2666.95|2674.76|2667.06|2673.67|2665.97|37
1643658080000|2022-01-31 19:41:20|2674.48|2666.78|2675.83|2668.13|2676.36|2668.66|2674.48|2666.78|39
1643658090000|2022-01-31 19:41:30|2675.39|2667.69|2674.61|2666.91|2675.87|2668.17|2674.61|2666.91|39
1643658100000|2022-01-31 19:41:40|2674.49|2666.79|2674.09|2666.39|2674.49|2666.79|2673.69|2665.99|33
1643658110000|2022-01-31 19:41:50|2674.08|2666.38|2673.77|2666.07|2674.16|2666.46|2673.44|2665.74|31
1643658120000|2022-01-31 19:42:00|2674.36|2666.66|2674.04|2666.34|2674.36|2666.66|2673.67|2665.97|34
1643658130000|2022-01-31 19:42:10|2673.67|2665.97|2672.33|2664.63|2673.95|2666.25|2672.21|2664.51|36
1643658140000|2022-01-31 19:42:20|2672.55|2664.85|2671.74|2664.04|2672.55|2664.85|2671.44|2663.74|39
1643658150000|2022-01-31 19:42:30|2671.76|2664.06|2673.21|2665.51|2673.21|2665.51|2671.59|2663.89|33
1643658160000|2022-01-31 19:42:40|2673.35|2665.65|2673.24|2665.54|2673.57|2665.87|2672.96|2665.26|38
1643658170000|2022-01-31 19:42:50|2673.27|2665.57|2673.17|2665.47|2674.53|2666.83|2673.15|2665.45|38
1643658180000|2022-01-31 19:43:00|2673.03|2665.33|2675.53|2667.83|2675.53|2667.83|2672.83|2665.13|35
1643658190000|2022-01-31 19:43:10|2675.63|2667.93|2672.54|2664.84|2675.67|2667.97|2672.18|2664.48|38
1643658200000|2022-01-31 19:43:20|2672.46|2664.76|2673.74|2666.04|2673.74|2666.04|2672.35|2664.65|35
1643658210000|2022-01-31 19:43:30|2673.67|2665.97|2673.75|2666.05|2674.03|2666.33|2672.86|2665.16|35
1643658220000|2022-01-31 19:43:40|2673.48|2665.78|2673.75|2666.05|2673.94|2666.24|2673.29|2665.59|33
1643658230000|2022-01-31 19:43:50|2673.55|2665.85|2673.3|2665.6|2673.57|2665.87|2672.66|2664.96|37
1643658240000|2022-01-31 19:44:00|2673.24|2665.54|2674.83|2667.13|2675.12|2667.42|2673.24|2665.54|32
1643658250000|2022-01-31 19:44:10|2674.71|2667.01|2675.33|2667.63|2675.58|2667.88|2674.6|2666.9|37
1643658260000|2022-01-31 19:44:20|2675.41|2667.71|2673.95|2666.25|2675.51|2667.81|2672.9|2665.2|35
1643658270000|2022-01-31 19:44:30|2673.72|2666.02|2674.25|2666.55|2674.36|2666.66|2673.72|2666.02|34
1643658280000|2022-01-31 19:44:40|2674.15|2666.45|2673.73|2666.03|2674.33|2666.63|2673.6|2665.9|37
1643658290000|2022-01-31 19:44:50|2673.98|2666.28|2674.66|2666.96|2674.9|2667.2|2673.81|2666.11|37
1643658300000|2022-01-31 19:45:00|2674.47|2666.77|2674.42|2666.72|2674.83|2667.13|2674.25|2666.55|35
1643658310000|2022-01-31 19:45:10|2674.69|2666.99|2674.46|2666.76|2674.91|2667.21|2674.46|2666.76|35
1643658320000|2022-01-31 19:45:20|2674.45|2666.75|2674.87|2667.17|2674.9|2667.2|2674.41|2666.71|30
1643658330000|2022-01-31 19:45:30|2674.79|2667.09|2676.68|2668.98|2676.68|2668.98|2674.73|2667.03|35
1643658340000|2022-01-31 19:45:40|2677.46|2669.76|2679.97|2672.27|2680.02|2672.32|2677.24|2669.54|26
1643658350000|2022-01-31 19:45:50|2680.04|2672.34|2678.42|2670.72|2680.17|2672.47|2678.39|2670.69|29
1643658360000|2022-01-31 19:46:00|2678.48|2670.78|2677.96|2670.26|2678.85|2671.15|2677|2669.3|36
1643658370000|2022-01-31 19:46:10|2677.84|2670.14|2677.58|2669.88|2678.21|2670.51|2676.91|2669.21|38
1643658380000|2022-01-31 19:46:20|2677.41|2669.71|2677.14|2669.44|2679.22|2671.52|2676.95|2669.25|35
1643658390000|2022-01-31 19:46:30|2677.03|2669.33|2678.04|2670.34|2678.17|2670.47|2677.03|2669.33|35
1643658400000|2022-01-31 19:46:40|2677.52|2669.82|2678.09|2670.39|2678.31|2670.61|2677.34|2669.64|36
1643658410000|2022-01-31 19:46:50|2678.02|2670.32|2679.13|2671.43|2679.3|2671.6|2677.86|2670.16|34
1643658420000|2022-01-31 19:47:00|2678.55|2670.85|2678.34|2670.64|2678.75|2671.05|2678.01|2670.31|33
1643658430000|2022-01-31 19:47:10|2678.54|2670.84|2676.96|2669.26|2678.96|2671.26|2676.28|2668.58|34
1643658440000|2022-01-31 19:47:20|2676.97|2669.27|2677.07|2669.37|2677.44|2669.74|2676.51|2668.81|36
1643658450000|2022-01-31 19:47:30|2677|2669.3|2677.61|2669.91|2677.8|2670.1|2677|2669.3|34
1643658460000|2022-01-31 19:47:40|2677.76|2670.06|2672.9|2665.2|2677.76|2670.06|2672.22|2664.52|37
1643658470000|2022-01-31 19:47:50|2672.82|2665.12|2671.87|2664.17|2673.07|2665.37|2671.82|2664.12|38
1643658480000|2022-01-31 19:48:00|2671.9|2664.2|2672.55|2664.85|2673.33|2665.63|2671.9|2664.2|39
1643658490000|2022-01-31 19:48:10|2672.27|2664.57|2672.13|2664.43|2672.56|2664.86|2671.71|2664.01|37
1643658500000|2022-01-31 19:48:20|2672.14|2664.44|2672.51|2664.81|2672.51|2664.81|2671.62|2663.92|38
1643658510000|2022-01-31 19:48:30|2672.45|2664.75|2671.98|2664.28|2672.59|2664.89|2671.72|2664.02|39
1643658520000|2022-01-31 19:48:40|2671.58|2663.88|2671.36|2663.66|2672.21|2664.51|2671.06|2663.36|35
1643658530000|2022-01-31 19:48:50|2671.33|2663.63|2669.18|2661.48|2671.33|2663.63|2667.41|2659.71|39
1643658540000|2022-01-31 19:49:00|2669.17|2661.47|2670.45|2662.75|2670.74|2663.04|2668.43|2660.73|39
1643658550000|2022-01-31 19:49:10|2670.38|2662.68|2670.73|2663.03|2670.73|2663.03|2670.3|2662.6|34
1643658560000|2022-01-31 19:49:20|2670.84|2663.14|2672.02|2664.32|2672.33|2664.63|2670.66|2662.96|39
1643658570000|2022-01-31 19:49:30|2671.97|2664.27|2670.23|2662.53|2672.27|2664.57|2670.11|2662.41|36
1643658580000|2022-01-31 19:49:40|2670.43|2662.73|2669.28|2661.58|2670.74|2663.04|2668.95|2661.25|38
1643658590000|2022-01-31 19:49:50|2669.37|2661.67|2669.89|2662.19|2669.99|2662.29|2669.19|2661.49|39
1643658600000|2022-01-31 19:50:00|2669.99|2662.29|2671.61|2663.91|2671.61|2663.91|2669.54|2661.84|37
1643658610000|2022-01-31 19:50:10|2671.67|2663.97|2674.84|2667.14|2674.86|2667.16|2671.67|2663.97|40
1643658620000|2022-01-31 19:50:20|2674.24|2666.54|2676.61|2668.91|2676.72|2669.02|2674.02|2666.32|39
1643658630000|2022-01-31 19:50:30|2676.66|2668.96|2675.06|2667.36|2676.95|2669.25|2674.78|2667.08|39
1643658640000|2022-01-31 19:50:40|2674.96|2667.26|2675.03|2667.33|2675.35|2667.65|2674.45|2666.75|36
1643658650000|2022-01-31 19:50:50|2674.96|2667.26|2674.79|2667.09|2676.03|2668.33|2674.79|2667.09|35
1643658660000|2022-01-31 19:51:00|2674.57|2666.87|2672.36|2664.66|2674.73|2667.03|2672.36|2664.66|39
1643658670000|2022-01-31 19:51:10|2672.21|2664.51|2671.97|2664.27|2672.34|2664.64|2670.34|2662.64|38
1643658680000|2022-01-31 19:51:20|2671.98|2664.28|2678.23|2670.53|2678.23|2670.53|2671.97|2664.27|39
1643658690000|2022-01-31 19:51:30|2678.13|2670.43|2677.3|2669.6|2678.31|2670.61|2677.21|2669.51|37
1643658700000|2022-01-31 19:51:40|2677.22|2669.52|2676.66|2668.96|2677.3|2669.6|2676.5|2668.8|33
1643658710000|2022-01-31 19:51:50|2676.68|2668.98|2676.48|2668.78|2677.11|2669.41|2676.38|2668.68|34
1643658720000|2022-01-31 19:52:00|2676.54|2668.84|2676.88|2669.18|2676.89|2669.19|2676.35|2668.65|35
1643658730000|2022-01-31 19:52:10|2676.87|2669.17|2676.8|2669.1|2676.94|2669.24|2676.61|2668.91|35
1643658740000|2022-01-31 19:52:20|2676.87|2669.17|2676.58|2668.88|2676.87|2669.17|2676.23|2668.53|38
1643658750000|2022-01-31 19:52:30|2676.65|2668.95|2678.08|2670.38|2678.99|2671.29|2676.65|2668.95|40
1643658760000|2022-01-31 19:52:40|2679.44|2671.74|2677.91|2670.21|2680.13|2672.43|2677.91|2670.21|38
1643658770000|2022-01-31 19:52:50|2678.16|2670.46|2678.51|2670.81|2678.53|2670.83|2678.05|2670.35|35
1643658780000|2022-01-31 19:53:00|2678.92|2671.22|2678.95|2671.25|2679.02|2671.32|2678.13|2670.43|32
1643658790000|2022-01-31 19:53:10|2679.01|2671.31|2677.3|2669.6|2679.01|2671.31|2677.08|2669.38|33
1643658800000|2022-01-31 19:53:20|2677.17|2669.47|2677.85|2670.15|2677.87|2670.17|2676.63|2668.93|36
1643658810000|2022-01-31 19:53:30|2677.84|2670.14|2677.85|2670.15|2677.86|2670.16|2677.53|2669.83|28
1643658820000|2022-01-31 19:53:40|2677.78|2670.08|2677.7|2670|2677.83|2670.13|2677.13|2669.43|36
1643658830000|2022-01-31 19:53:50|2677.71|2670.01|2677.67|2669.97|2677.85|2670.15|2677.41|2669.71|34
1643658840000|2022-01-31 19:54:00|2677.7|2670|2680.49|2672.79|2680.54|2672.84|2677.53|2669.83|36
1643658850000|2022-01-31 19:54:10|2680.19|2672.49|2680.49|2672.79|2680.49|2672.79|2679.54|2671.84|36
1643658860000|2022-01-31 19:54:20|2680.37|2672.67|2679.82|2672.12|2680.49|2672.79|2679.59|2671.89|33
1643658870000|2022-01-31 19:54:30|2679.8|2672.1|2678.58|2670.88|2679.8|2672.1|2678.21|2670.51|36
1643658880000|2022-01-31 19:54:40|2678.74|2671.04|2678.68|2670.98|2679.05|2671.35|2678.41|2670.71|38
1643658890000|2022-01-31 19:54:50|2679.08|2671.38|2678.02|2670.32|2679.08|2671.38|2676.92|2669.22|39
1643658900000|2022-01-31 19:55:00|2678.06|2670.36|2676.75|2669.05|2678.07|2670.37|2676.75|2669.05|34
1643658910000|2022-01-31 19:55:10|2676.85|2669.15|2677.47|2669.77|2677.73|2670.03|2676.75|2669.05|35
1643658920000|2022-01-31 19:55:20|2677.42|2669.72|2677.38|2669.68|2678.06|2670.36|2677.38|2669.68|38
1643658930000|2022-01-31 19:55:30|2677.4|2669.7|2677.62|2669.92|2677.83|2670.13|2677.39|2669.69|27
1643658940000|2022-01-31 19:55:40|2677.54|2669.84|2677.19|2669.49|2677.89|2670.19|2677.11|2669.41|34
1643658950000|2022-01-31 19:55:50|2677.04|2669.34|2678.48|2670.78|2678.48|2670.78|2676.94|2669.24|35
1643658960000|2022-01-31 19:56:00|2678.49|2670.79|2679.35|2671.65|2679.58|2671.88|2678.13|2670.43|29
1643658970000|2022-01-31 19:56:10|2679.47|2671.77|2679.09|2671.39|2679.47|2671.77|2678.91|2671.21|32
1643658980000|2022-01-31 19:56:20|2679.12|2671.42|2679.63|2671.93|2679.95|2672.25|2679.02|2671.32|28
1643658990000|2022-01-31 19:56:30|2679.39|2671.69|2678.96|2671.26|2679.44|2671.74|2678.65|2670.95|32
1643659000000|2022-01-31 19:56:40|2679.67|2671.97|2679.23|2671.53|2679.68|2671.98|2678.87|2671.17|33
1643659010000|2022-01-31 19:56:50|2679.33|2671.63|2679.86|2672.16|2680.33|2672.63|2679.1|2671.4|37
1643659020000|2022-01-31 19:57:00|2679.85|2672.15|2679.8|2672.1|2680.31|2672.61|2679.34|2671.64|38
1643659030000|2022-01-31 19:57:10|2679.76|2672.06|2680.6|2672.9|2680.6|2672.9|2679.24|2671.54|35
1643659040000|2022-01-31 19:57:20|2680.56|2672.86|2681.9|2674.2|2682.9|2675.2|2680.16|2672.46|37
1643659050000|2022-01-31 19:57:30|2682.03|2674.33|2681|2673.3|2682.03|2674.33|2680.68|2672.98|38
1643659060000|2022-01-31 19:57:40|2681.18|2673.48|2680.18|2672.48|2681.18|2673.48|2679.84|2672.14|36
1643659070000|2022-01-31 19:57:50|2680.17|2672.47|2680|2672.3|2680.6|2672.9|2679.84|2672.14|37
1643659080000|2022-01-31 19:58:00|2680.02|2672.32|2681.3|2673.6|2681.31|2673.61|2679.72|2672.02|37
1643659090000|2022-01-31 19:58:10|2681.17|2673.47|2680.3|2672.6|2681.17|2673.47|2680.3|2672.6|35
1643659100000|2022-01-31 19:58:20|2680.35|2672.65|2678.51|2670.81|2680.35|2672.65|2678.51|2670.81|34
1643659110000|2022-01-31 19:58:30|2678.61|2670.91|2680.06|2672.36|2680.22|2672.52|2678.51|2670.81|34
1643659120000|2022-01-31 19:58:40|2679.95|2672.25|2678.38|2670.68|2679.95|2672.25|2678.32|2670.62|34
1643659130000|2022-01-31 19:58:50|2678.36|2670.66|2678.21|2670.51|2678.46|2670.76|2677.95|2670.25|33
1643659140000|2022-01-31 19:59:00|2678.28|2670.58|2679.24|2671.54|2679.24|2671.54|2678.28|2670.58|34
1643659150000|2022-01-31 19:59:10|2679.42|2671.72|2681.34|2673.64|2681.45|2673.75|2679.42|2671.72|32
1643659160000|2022-01-31 19:59:20|2681.33|2673.63|2679.88|2672.18|2681.43|2673.73|2679.69|2671.99|34
1643659170000|2022-01-31 19:59:30|2680.17|2672.47|2678.92|2671.22|2680.17|2672.47|2678.82|2671.12|37
1643659180000|2022-01-31 19:59:40|2679.02|2671.32|2678.77|2671.07|2679.53|2671.83|2678.55|2670.85|38
1643659190000|2022-01-31 19:59:50|2678.81|2671.11|2678.36|2670.66|2679.1|2671.4|2678.09|2670.39|39
1643659200000|2022-01-31 20:00:00|2678.35|2670.65|2681.25|2673.55|2681.35|2673.65|2678.19|2670.49|38
1643659210000|2022-01-31 20:00:10|2681.07|2673.37|2679.71|2672.01|2681.28|2673.58|2679.66|2671.96|40
1643659220000|2022-01-31 20:00:20|2679.29|2671.59|2678.34|2670.64|2679.99|2672.29|2678.22|2670.52|38
1643659230000|2022-01-31 20:00:30|2678.26|2670.56|2678.81|2671.11|2679.42|2671.72|2678.26|2670.56|36
1643659240000|2022-01-31 20:00:40|2678.83|2671.13|2677.82|2670.12|2678.89|2671.19|2677.75|2670.05|39
1643659250000|2022-01-31 20:00:50|2677.77|2670.07|2678.58|2670.88|2678.78|2671.08|2677.28|2669.58|36
1643659260000|2022-01-31 20:01:00|2678.47|2670.77|2676.88|2669.18|2678.7|2671|2676.27|2668.57|37
1643659270000|2022-01-31 20:01:10|2676.95|2669.25|2677.42|2669.72|2677.42|2669.72|2676.47|2668.77|37
1643659280000|2022-01-31 20:01:20|2677.58|2669.88|2679.47|2671.77|2679.47|2671.77|2677.23|2669.53|36
1643659290000|2022-01-31 20:01:30|2679.7|2672|2678.54|2670.84|2679.7|2672|2678.23|2670.53|35
1643659300000|2022-01-31 20:01:40|2678.51|2670.81|2678.73|2671.03|2679.12|2671.42|2678.42|2670.72|35
1643659310000|2022-01-31 20:01:50|2678.75|2671.05|2679.34|2671.64|2679.49|2671.79|2678.62|2670.92|28
1643659320000|2022-01-31 20:02:00|2679.82|2672.12|2679.21|2671.51|2680.28|2672.58|2679.14|2671.44|22
1643659330000|2022-01-31 20:02:10|2679.18|2671.48|2679.57|2671.87|2679.57|2671.87|2679.17|2671.47|32
1643659340000|2022-01-31 20:02:20|2679.76|2672.06|2680.25|2672.55|2680.67|2672.97|2679.76|2672.06|30
1643659350000|2022-01-31 20:02:30|2680.21|2672.51|2676.63|2668.93|2680.24|2672.54|2676.07|2668.37|36
1643659360000|2022-01-31 20:02:40|2676.64|2668.94|2676.82|2669.12|2677.03|2669.33|2675.5|2667.8|36
1643659370000|2022-01-31 20:02:50|2676.69|2668.99|2684.88|2677.18|2686.04|2678.34|2675.9|2668.2|38
1643659380000|2022-01-31 20:03:00|2685.14|2677.44|2684.35|2676.65|2685.9|2678.2|2683.99|2676.29|35
1643659390000|2022-01-31 20:03:10|2683.76|2676.06|2687.26|2679.56|2688.51|2680.81|2683.56|2675.86|38
1643659400000|2022-01-31 20:03:20|2687.05|2679.35|2687.36|2679.66|2687.52|2679.82|2686.28|2678.58|37
1643659410000|2022-01-31 20:03:30|2687.34|2679.64|2686.68|2678.98|2687.45|2679.75|2686.65|2678.95|39
1643659420000|2022-01-31 20:03:40|2686.64|2678.94|2687.08|2679.38|2687.31|2679.61|2686.39|2678.69|39
1643659430000|2022-01-31 20:03:50|2686.98|2679.28|2685.9|2678.2|2687.12|2679.42|2684.88|2677.18|35
1643659440000|2022-01-31 20:04:00|2685.72|2678.02|2685.21|2677.51|2685.85|2678.15|2685.1|2677.4|39
1643659450000|2022-01-31 20:04:10|2685.01|2677.31|2685.81|2678.11|2686.26|2678.56|2685.01|2677.31|35
1643659460000|2022-01-31 20:04:20|2685.85|2678.15|2685.26|2677.56|2685.9|2678.2|2685.1|2677.4|38
1643659470000|2022-01-31 20:04:30|2685.29|2677.59|2685.46|2677.76|2686.24|2678.54|2685.14|2677.44|37
1643659480000|2022-01-31 20:04:40|2686.27|2678.57|2686.83|2679.13|2687.02|2679.32|2686.27|2678.57|33
1643659490000|2022-01-31 20:04:50|2687.29|2679.59|2687.61|2679.91|2688.46|2680.76|2687.27|2679.57|30
1643659500000|2022-01-31 20:05:00|2687.16|2679.46|2688.56|2680.86|2689.07|2681.37|2687.16|2679.46|38
1643659510000|2022-01-31 20:05:10|2688.48|2680.78|2687.96|2680.26|2688.55|2680.85|2687.43|2679.73|35
1643659520000|2022-01-31 20:05:20|2688.01|2680.31|2688.07|2680.37|2688.13|2680.43|2687.43|2679.73|37
1643659530000|2022-01-31 20:05:30|2687.9|2680.2|2687.78|2680.08|2688.04|2680.34|2687.47|2679.77|27
1643659540000|2022-01-31 20:05:40|2687.7|2680|2687.83|2680.13|2688.33|2680.63|2687.15|2679.45|31
1643659550000|2022-01-31 20:05:50|2687.87|2680.17|2688.71|2681.01|2689.43|2681.73|2687.87|2680.17|37
1643659560000|2022-01-31 20:06:00|2688.67|2680.97|2688.41|2680.71|2688.71|2681.01|2687.78|2680.08|33
1643659570000|2022-01-31 20:06:10|2688.37|2680.67|2688.2|2680.5|2688.45|2680.75|2687.06|2679.36|34
1643659580000|2022-01-31 20:06:20|2688.19|2680.49|2688.6|2680.9|2688.62|2680.92|2688.04|2680.34|28
1643659590000|2022-01-31 20:06:30|2688.77|2681.07|2688.88|2681.18|2689.38|2681.68|2688.31|2680.61|34
1643659600000|2022-01-31 20:06:40|2688.89|2681.19|2688.74|2681.04|2690.26|2682.56|2688.74|2681.04|29
1643659610000|2022-01-31 20:06:50|2688.77|2681.07|2688.26|2680.56|2688.77|2681.07|2688.09|2680.39|28
1643659620000|2022-01-31 20:07:00|2688.27|2680.57|2687.13|2679.43|2688.36|2680.66|2686.66|2678.96|38
1643659630000|2022-01-31 20:07:10|2687.21|2679.51|2687.03|2679.33|2687.21|2679.51|2686.43|2678.73|36
1643659640000|2022-01-31 20:07:20|2687.21|2679.51|2687.05|2679.35|2688.04|2680.34|2686.98|2679.28|34
1643659650000|2022-01-31 20:07:30|2687.04|2679.34|2686.55|2678.85|2687.28|2679.58|2686.48|2678.78|34
1643659660000|2022-01-31 20:07:40|2686.5|2678.8|2685.5|2677.8|2686.63|2678.93|2685.5|2677.8|28
1643659670000|2022-01-31 20:07:50|2685.63|2677.93|2686.28|2678.58|2686.38|2678.68|2685.63|2677.93|21
1643659680000|2022-01-31 20:08:00|2686.29|2678.59|2685.7|2678|2686.29|2678.59|2685.7|2678|27
1643659690000|2022-01-31 20:08:10|2685.71|2678.01|2685.83|2678.13|2686.17|2678.47|2685.15|2677.45|35
1643659700000|2022-01-31 20:08:20|2685.88|2678.18|2683.43|2675.73|2685.97|2678.27|2683.06|2675.36|28
1643659710000|2022-01-31 20:08:30|2683.44|2675.74|2683.66|2675.96|2684.07|2676.37|2683.1|2675.4|26
1643659720000|2022-01-31 20:08:40|2683.77|2676.07|2683.97|2676.27|2684.83|2677.13|2683.71|2676.01|34
1643659730000|2022-01-31 20:08:50|2683.95|2676.25|2682.78|2675.08|2683.95|2676.25|2682.59|2674.89|34
1643659740000|2022-01-31 20:09:00|2682.63|2674.93|2682.72|2675.02|2683.21|2675.51|2682.63|2674.93|34
1643659750000|2022-01-31 20:09:10|2682.81|2675.11|2682.47|2674.77|2682.95|2675.25|2682.47|2674.77|35
1643659760000|2022-01-31 20:09:20|2682.44|2674.74|2681.19|2673.49|2682.83|2675.13|2680.52|2672.82|37
1643659770000|2022-01-31 20:09:30|2681.13|2673.43|2680.28|2672.58|2681.28|2673.58|2680.26|2672.56|30
1643659780000|2022-01-31 20:09:40|2680.29|2672.59|2679.12|2671.42|2680.43|2672.73|2679.12|2671.42|32
1643659790000|2022-01-31 20:09:50|2679.13|2671.43|2676.73|2669.03|2679.13|2671.43|2676.51|2668.81|35
1643659800000|2022-01-31 20:10:00|2677.04|2669.34|2677.28|2669.58|2677.96|2670.26|2677.04|2669.34|35
1643659810000|2022-01-31 20:10:10|2676.92|2669.22|2677.31|2669.61|2677.89|2670.19|2676.73|2669.03|38
1643659820000|2022-01-31 20:10:20|2677.4|2669.7|2678.84|2671.14|2678.97|2671.27|2677.4|2669.7|35
1643659830000|2022-01-31 20:10:30|2678.69|2670.99|2678.19|2670.49|2679.31|2671.61|2677.76|2670.06|37
1643659840000|2022-01-31 20:10:40|2677.89|2670.19|2676.75|2669.05|2678.05|2670.35|2676.75|2669.05|35
1643659850000|2022-01-31 20:10:50|2676.86|2669.16|2674.96|2667.26|2676.88|2669.18|2674.95|2667.25|33
1643659860000|2022-01-31 20:11:00|2674.86|2667.16|2672.82|2665.12|2675.09|2667.39|2672.74|2665.04|38
1643659870000|2022-01-31 20:11:10|2672.92|2665.22|2673.55|2665.85|2673.86|2666.16|2672.92|2665.22|35
1643659880000|2022-01-31 20:11:20|2673.53|2665.83|2674.22|2666.52|2674.47|2666.77|2673.49|2665.79|36
1643659890000|2022-01-31 20:11:30|2674.24|2666.54|2674.15|2666.45|2674.86|2667.16|2674.02|2666.32|34
1643659900000|2022-01-31 20:11:40|2674.13|2666.43|2673.51|2665.81|2674.15|2666.45|2673.27|2665.57|31
1643659910000|2022-01-31 20:11:50|2673.41|2665.71|2673.51|2665.81|2673.61|2665.91|2673.18|2665.48|34
1643659920000|2022-01-31 20:12:00|2673.2|2665.5|2672.58|2664.88|2673.57|2665.87|2672.37|2664.67|36
1643659930000|2022-01-31 20:12:10|2672.5|2664.8|2671.51|2663.81|2672.63|2664.93|2671.38|2663.68|34
1643659940000|2022-01-31 20:12:20|2671.42|2663.72|2671.22|2663.52|2671.72|2664.02|2671.02|2663.32|36
1643659950000|2022-01-31 20:12:30|2671.26|2663.56|2673.06|2665.36|2673.06|2665.36|2670.57|2662.87|40
1643659960000|2022-01-31 20:12:40|2673.07|2665.37|2672.48|2664.78|2673.07|2665.37|2672.11|2664.41|38
1643659970000|2022-01-31 20:12:50|2672.34|2664.64|2674.03|2666.33|2674.05|2666.35|2672.3|2664.6|38
1643659980000|2022-01-31 20:13:00|2673.52|2665.82|2671.75|2664.05|2673.52|2665.82|2671.75|2664.05|36
1643659990000|2022-01-31 20:13:10|2671.74|2664.04|2672.41|2664.71|2672.68|2664.98|2671.74|2664.04|34
1643660000000|2022-01-31 20:13:20|2672.4|2664.7|2672.95|2665.25|2673.08|2665.38|2672.24|2664.54|34
1643660010000|2022-01-31 20:13:30|2672.92|2665.22|2671.52|2663.82|2672.92|2665.22|2671.37|2663.67|38
1643660020000|2022-01-31 20:13:40|2671.48|2663.78|2671.07|2663.37|2672.16|2664.46|2671.05|2663.35|37
1643660030000|2022-01-31 20:13:50|2671.05|2663.35|2671.74|2664.04|2671.81|2664.11|2670.67|2662.97|36
1643660040000|2022-01-31 20:14:00|2672.15|2664.45|2671.97|2664.27|2673.08|2665.38|2671.95|2664.25|35
1643660050000|2022-01-31 20:14:10|2672|2664.3|2671.32|2663.62|2672.04|2664.34|2671.21|2663.51|32
1643660060000|2022-01-31 20:14:20|2671.5|2663.8|2669.75|2662.05|2671.5|2663.8|2669.43|2661.73|38
1643660070000|2022-01-31 20:14:30|2670.24|2662.54|2670.27|2662.57|2670.98|2663.28|2669.98|2662.28|32
1643660080000|2022-01-31 20:14:40|2670.26|2662.56|2669.98|2662.28|2670.3|2662.6|2669.92|2662.22|33
1643660090000|2022-01-31 20:14:50|2670.04|2662.34|2670.66|2662.96|2670.68|2662.98|2669.71|2662.01|36
1643660100000|2022-01-31 20:15:00|2670.54|2662.84|2669.54|2661.84|2670.8|2663.1|2669.25|2661.55|38
1643660110000|2022-01-31 20:15:10|2669.46|2661.76|2673.64|2665.94|2673.64|2665.94|2669.17|2661.47|40
1643660120000|2022-01-31 20:15:20|2673.37|2665.67|2673.1|2665.4|2674.26|2666.56|2673.07|2665.37|36
1643660130000|2022-01-31 20:15:30|2673.02|2665.32|2672.93|2665.23|2674.28|2666.58|2672.86|2665.16|39
1643660140000|2022-01-31 20:15:40|2673.03|2665.33|2675.48|2667.78|2675.85|2668.15|2673.01|2665.31|38
1643660150000|2022-01-31 20:15:50|2675.3|2667.6|2673.21|2665.51|2675.52|2667.82|2673.21|2665.51|36
1643660160000|2022-01-31 20:16:00|2673.33|2665.63|2673.3|2665.6|2674.42|2666.72|2673.3|2665.6|33
1643660170000|2022-01-31 20:16:10|2673.21|2665.51|2673.62|2665.92|2673.62|2665.92|2672.88|2665.18|33
1643660180000|2022-01-31 20:16:20|2673.59|2665.89|2675.37|2667.67|2675.37|2667.67|2673.47|2665.77|34
1643660190000|2022-01-31 20:16:30|2675.38|2667.68|2673.96|2666.26|2675.38|2667.68|2673.72|2666.02|35
1643660200000|2022-01-31 20:16:40|2673.98|2666.28|2674.58|2666.88|2675.01|2667.31|2673.98|2666.28|38
1643660210000|2022-01-31 20:16:50|2674.59|2666.89|2675.23|2667.53|2675.25|2667.55|2674.59|2666.89|33
1643660220000|2022-01-31 20:17:00|2675.22|2667.52|2673.27|2665.57|2675.22|2667.52|2673.21|2665.51|37
1643660230000|2022-01-31 20:17:10|2673.28|2665.58|2674.09|2666.39|2674.3|2666.6|2673.09|2665.39|31
1643660240000|2022-01-31 20:17:20|2674.06|2666.36|2670.91|2663.21|2674.06|2666.36|2670.91|2663.21|35
1643660250000|2022-01-31 20:17:30|2670.85|2663.15|2669.87|2662.17|2670.88|2663.18|2669.53|2661.83|37
1643660260000|2022-01-31 20:17:40|2670.75|2663.05|2670.61|2662.91|2671.18|2663.48|2670.05|2662.35|38
1643660270000|2022-01-31 20:17:50|2670.82|2663.12|2671.19|2663.49|2672.03|2664.33|2670.82|2663.12|33
1643660280000|2022-01-31 20:18:00|2671.15|2663.45|2670.2|2662.5|2671.42|2663.72|2669.73|2662.03|37
1643660290000|2022-01-31 20:18:10|2670.17|2662.47|2670.48|2662.78|2670.65|2662.95|2669.76|2662.06|38
1643660300000|2022-01-31 20:18:20|2670.47|2662.77|2670.14|2662.44|2670.47|2662.77|2669.89|2662.19|36
1643660310000|2022-01-31 20:18:30|2670.28|2662.58|2670.07|2662.37|2670.69|2662.99|2669.87|2662.17|28
1643660320000|2022-01-31 20:18:40|2670.06|2662.36|2667.9|2660.2|2670.14|2662.44|2667.7|2660|36
1643660330000|2022-01-31 20:18:50|2667.98|2660.28|2670.16|2662.46|2670.19|2662.49|2667.87|2660.17|35
1643660340000|2022-01-31 20:19:00|2670.14|2662.44|2667.95|2660.25|2670.14|2662.44|2667.93|2660.23|36
1643660350000|2022-01-31 20:19:10|2668.21|2660.51|2667.82|2660.12|2668.21|2660.51|2667.5|2659.8|38
1643660360000|2022-01-31 20:19:20|2667.69|2659.99|2669.52|2661.82|2669.77|2662.07|2667.59|2659.89|38
1643660370000|2022-01-31 20:19:30|2669.28|2661.58|2669.51|2661.81|2669.61|2661.91|2669.23|2661.53|35
1643660380000|2022-01-31 20:19:40|2669.46|2661.76|2670.21|2662.51|2670.21|2662.51|2669.03|2661.33|34
1643660390000|2022-01-31 20:19:50|2670.2|2662.5|2668.52|2660.82|2670.36|2662.66|2668.46|2660.76|33
1643660400000|2022-01-31 20:20:00|2668.49|2660.79|2671.61|2663.91|2671.9|2664.2|2668.46|2660.76|39
1643660410000|2022-01-31 20:20:10|2671.48|2663.78|2671.35|2663.65|2671.63|2663.93|2670.81|2663.11|40
1643660420000|2022-01-31 20:20:20|2671.36|2663.66|2671.41|2663.71|2672.45|2664.75|2670.1|2662.4|39
1643660430000|2022-01-31 20:20:30|2671.32|2663.62|2673.03|2665.33|2673.03|2665.33|2671.32|2663.62|35
1643660440000|2022-01-31 20:20:40|2672.93|2665.23|2672.36|2664.66|2673.14|2665.44|2672.18|2664.48|38
1643660450000|2022-01-31 20:20:50|2672.24|2664.54|2671.56|2663.86|2672.55|2664.85|2671.44|2663.74|37
1643660460000|2022-01-31 20:21:00|2671.7|2664|2672.71|2665.01|2672.85|2665.15|2671.7|2664|37
1643660470000|2022-01-31 20:21:10|2672.57|2664.87|2673.19|2665.49|2673.5|2665.8|2672.27|2664.57|38
1643660480000|2022-01-31 20:21:20|2673.43|2665.73|2673.43|2665.73|2673.84|2666.14|2672.96|2665.26|37
1643660490000|2022-01-31 20:21:30|2673.36|2665.66|2673.44|2665.74|2673.67|2665.97|2672.83|2665.13|37
1643660500000|2022-01-31 20:21:40|2673.36|2665.66|2672.54|2664.84|2673.63|2665.93|2672.54|2664.84|35
1643660510000|2022-01-31 20:21:50|2672.58|2664.88|2674.31|2666.61|2674.31|2666.61|2672.58|2664.88|37
1643660520000|2022-01-31 20:22:00|2675.14|2667.44|2677.51|2669.81|2677.51|2669.81|2674.56|2666.86|33
1643660530000|2022-01-31 20:22:10|2677.5|2669.8|2676.03|2668.33|2677.78|2670.08|2675.7|2668|37
1643660540000|2022-01-31 20:22:20|2675.82|2668.12|2676.74|2669.04|2677.13|2669.43|2675.82|2668.12|39
1643660550000|2022-01-31 20:22:30|2677.29|2669.59|2676.62|2668.92|2677.82|2670.12|2676.59|2668.89|37
1643660560000|2022-01-31 20:22:40|2676.55|2668.85|2677.31|2669.61|2677.73|2670.03|2676.55|2668.85|37
1643660570000|2022-01-31 20:22:50|2677.29|2669.59|2677.39|2669.69|2677.51|2669.81|2677.13|2669.43|30
1643660580000|2022-01-31 20:23:00|2677.22|2669.52|2677.97|2670.27|2678.41|2670.71|2677.22|2669.52|35
1643660590000|2022-01-31 20:23:10|2678.12|2670.42|2681.35|2673.65|2681.35|2673.65|2678.02|2670.32|36
1643660600000|2022-01-31 20:23:20|2681.1|2673.4|2679.12|2671.42|2681.56|2673.86|2679.11|2671.41|39
1643660610000|2022-01-31 20:23:30|2678.97|2671.27|2679.34|2671.64|2680.42|2672.72|2678.83|2671.13|38
1643660620000|2022-01-31 20:23:40|2679.36|2671.66|2679.38|2671.68|2679.71|2672.01|2679.22|2671.52|34
1643660630000|2022-01-31 20:23:50|2679.28|2671.58|2680.62|2672.92|2680.65|2672.95|2679.28|2671.58|38
1643660640000|2022-01-31 20:24:00|2680.58|2672.88|2680.43|2672.73|2680.83|2673.13|2680.43|2672.73|33
1643660650000|2022-01-31 20:24:10|2680.46|2672.76|2680.45|2672.75|2680.6|2672.9|2680.38|2672.68|35
1643660660000|2022-01-31 20:24:20|2680.46|2672.76|2680.5|2672.8|2681.18|2673.48|2680.41|2672.71|37
1643660670000|2022-01-31 20:24:30|2680.42|2672.72|2681.26|2673.56|2681.39|2673.69|2680.15|2672.45|37
1643660680000|2022-01-31 20:24:40|2681.43|2673.73|2681.31|2673.61|2681.51|2673.81|2681.12|2673.42|30
1643660690000|2022-01-31 20:24:50|2681.26|2673.56|2681.46|2673.76|2681.88|2674.18|2681.22|2673.52|32
1643660700000|2022-01-31 20:25:00|2681.44|2673.74|2681.86|2674.16|2682.61|2674.91|2681|2673.3|38
1643660710000|2022-01-31 20:25:10|2681.85|2674.15|2682.48|2674.78|2682.52|2674.82|2681.1|2673.4|38
1643660720000|2022-01-31 20:25:20|2682.51|2674.81|2682.88|2675.18|2683.05|2675.35|2681.89|2674.19|37
1643660730000|2022-01-31 20:25:30|2682.89|2675.19|2683.06|2675.36|2683.06|2675.36|2682.67|2674.97|29
1643660740000|2022-01-31 20:25:40|2683.07|2675.37|2683.52|2675.82|2683.67|2675.97|2682.66|2674.96|34
1643660750000|2022-01-31 20:25:50|2683.73|2676.03|2682.82|2675.12|2683.73|2676.03|2682.82|2675.12|37
1643660760000|2022-01-31 20:26:00|2682.86|2675.16|2681.27|2673.57|2683.28|2675.58|2681.23|2673.53|37
1643660770000|2022-01-31 20:26:10|2681.25|2673.55|2681.47|2673.77|2681.47|2673.77|2680.8|2673.1|36
1643660780000|2022-01-31 20:26:20|2681.43|2673.73|2680.19|2672.49|2681.43|2673.73|2679.81|2672.11|35
1643660790000|2022-01-31 20:26:30|2680.29|2672.59|2681.04|2673.34|2681.17|2673.47|2680.29|2672.59|36
1643660800000|2022-01-31 20:26:40|2680.96|2673.26|2679.82|2672.12|2681.04|2673.34|2679.59|2671.89|38
1643660810000|2022-01-31 20:26:50|2679.97|2672.27|2681.16|2673.46|2681.45|2673.75|2679.95|2672.25|36
1643660820000|2022-01-31 20:27:00|2681.15|2673.45|2681.2|2673.5|2681.65|2673.95|2680.8|2673.1|33
1643660830000|2022-01-31 20:27:10|2681.17|2673.47|2679.9|2672.2|2681.17|2673.47|2679.63|2671.93|38
1643660840000|2022-01-31 20:27:20|2679.94|2672.24|2679.8|2672.1|2680.23|2672.53|2679.09|2671.39|39
1643660850000|2022-01-31 20:27:30|2678.82|2671.12|2677.22|2669.52|2678.82|2671.12|2677.01|2669.31|34
1643660860000|2022-01-31 20:27:40|2677.24|2669.54|2679.02|2671.32|2679.07|2671.37|2677.24|2669.54|33
1643660870000|2022-01-31 20:27:50|2678.99|2671.29|2677.24|2669.54|2679.09|2671.39|2677.24|2669.54|31
1643660880000|2022-01-31 20:28:00|2677.16|2669.46|2680.13|2672.43|2680.91|2673.21|2677.16|2669.46|39
1643660890000|2022-01-31 20:28:10|2679.96|2672.26|2679.97|2672.27|2680.86|2673.16|2679.48|2671.78|37
1643660900000|2022-01-31 20:28:20|2680.01|2672.31|2679.94|2672.24|2680.35|2672.65|2679.8|2672.1|36
1643660910000|2022-01-31 20:28:30|2679.93|2672.23|2679.54|2671.84|2680.94|2673.24|2679.42|2671.72|32
1643660920000|2022-01-31 20:28:40|2679.46|2671.76|2679.74|2672.04|2679.76|2672.06|2679.45|2671.75|23
1643660930000|2022-01-31 20:28:50|2679.64|2671.94|2679.26|2671.56|2679.64|2671.94|2678.94|2671.24|32
1643660940000|2022-01-31 20:29:00|2679.31|2671.61|2679.08|2671.38|2679.81|2672.11|2678.83|2671.13|32
1643660950000|2022-01-31 20:29:10|2679.06|2671.36|2677.84|2670.14|2679.6|2671.9|2677.59|2669.89|30
1643660960000|2022-01-31 20:29:20|2677.64|2669.94|2678.37|2670.67|2678.48|2670.78|2676.96|2669.26|38
1643660970000|2022-01-31 20:29:30|2678.46|2670.76|2679.58|2671.88|2679.73|2672.03|2678.41|2670.71|32
1643660980000|2022-01-31 20:29:40|2679.65|2671.95|2678.47|2670.77|2679.75|2672.05|2678.27|2670.57|30
1643660990000|2022-01-31 20:29:50|2678.49|2670.79|2679.44|2671.74|2679.54|2671.84|2678.47|2670.77|34
1643661000000|2022-01-31 20:30:00|2679.37|2671.67|2673.46|2665.76|2680.08|2672.38|2673.46|2665.76|40
1643661010000|2022-01-31 20:30:10|2673.47|2665.77|2676.19|2668.49|2676.19|2668.49|2673.39|2665.69|39
1643661020000|2022-01-31 20:30:20|2676.69|2668.99|2678.45|2670.75|2679.51|2671.81|2676.69|2668.99|38
1643661030000|2022-01-31 20:30:30|2678.37|2670.67|2678.1|2670.4|2678.37|2670.67|2676.94|2669.24|37
1643661040000|2022-01-31 20:30:40|2677.91|2670.21|2679.32|2671.62|2679.94|2672.24|2677.91|2670.21|33
1643661050000|2022-01-31 20:30:50|2679.43|2671.73|2679.58|2671.88|2680.03|2672.33|2678.58|2670.88|35
1643661060000|2022-01-31 20:31:00|2679.29|2671.59|2679.42|2671.72|2679.42|2671.72|2678.49|2670.79|33
1643661070000|2022-01-31 20:31:10|2679.54|2671.84|2679.59|2671.89|2679.71|2672.01|2679.16|2671.46|35
1643661080000|2022-01-31 20:31:20|2679.78|2672.08|2679.98|2672.28|2680.83|2673.13|2679.6|2671.9|31
1643661090000|2022-01-31 20:31:30|2679.9|2672.2|2679.8|2672.1|2680.66|2672.96|2679.59|2671.89|37
1643661100000|2022-01-31 20:31:40|2679.79|2672.09|2682.37|2674.67|2683.7|2676|2679.69|2671.99|36
1643661110000|2022-01-31 20:31:50|2682.31|2674.61|2682.5|2674.8|2682.65|2674.95|2681.74|2674.04|34
1643661120000|2022-01-31 20:32:00|2682.54|2674.84|2683.06|2675.36|2683.62|2675.92|2682.36|2674.66|36
1643661130000|2022-01-31 20:32:10|2683.21|2675.51|2684.81|2677.11|2684.84|2677.14|2683.21|2675.51|30
1643661140000|2022-01-31 20:32:20|2684.78|2677.08|2684.24|2676.54|2685.15|2677.45|2683.79|2676.09|25
1643661150000|2022-01-31 20:32:30|2684.18|2676.48|2688.42|2680.72|2688.57|2680.87|2684.03|2676.33|39
1643661160000|2022-01-31 20:32:40|2688.31|2680.61|2687.58|2679.88|2688.77|2681.07|2687.18|2679.48|37
1643661170000|2022-01-31 20:32:50|2687.55|2679.85|2688.11|2680.41|2688.25|2680.55|2687.07|2679.37|38
1643661180000|2022-01-31 20:33:00|2688.08|2680.38|2686.94|2679.24|2688.32|2680.62|2686.94|2679.24|36
1643661190000|2022-01-31 20:33:10|2687.01|2679.31|2686.62|2678.92|2687.01|2679.31|2686|2678.3|35
1643661200000|2022-01-31 20:33:20|2686.61|2678.91|2685.67|2677.97|2686.87|2679.17|2685.29|2677.59|39
1643661210000|2022-01-31 20:33:30|2685.8|2678.1|2685.97|2678.27|2685.97|2678.27|2685.29|2677.59|35
1643661220000|2022-01-31 20:33:40|2685.79|2678.09|2687.83|2680.13|2687.83|2680.13|2685.44|2677.74|38
1643661230000|2022-01-31 20:33:50|2688.05|2680.35|2686.81|2679.11|2688.44|2680.74|2686.81|2679.11|36
1643661240000|2022-01-31 20:34:00|2686.92|2679.22|2687.51|2679.81|2687.51|2679.81|2686.51|2678.81|36
1643661250000|2022-01-31 20:34:10|2687.57|2679.87|2688.05|2680.35|2688.3|2680.6|2687.39|2679.69|34
1643661260000|2022-01-31 20:34:20|2688.14|2680.44|2688.48|2680.78|2688.8|2681.1|2688.1|2680.4|33
1643661270000|2022-01-31 20:34:30|2688.59|2680.89|2688.28|2680.58|2688.94|2681.24|2688.28|2680.58|35
1643661280000|2022-01-31 20:34:40|2688.35|2680.65|2688.88|2681.18|2689.08|2681.38|2688.35|2680.65|39
1643661290000|2022-01-31 20:34:50|2688.93|2681.23|2688.36|2680.66|2689.01|2681.31|2688.28|2680.58|33
1643661300000|2022-01-31 20:35:00|2688.43|2680.73|2688.25|2680.55|2688.6|2680.9|2688.17|2680.47|30
1643661310000|2022-01-31 20:35:10|2688.28|2680.58|2689.31|2681.61|2689.37|2681.67|2688.13|2680.43|34
1643661320000|2022-01-31 20:35:20|2689.18|2681.48|2690.57|2682.87|2690.57|2682.87|2689.14|2681.44|34
1643661330000|2022-01-31 20:35:30|2690.9|2683.2|2690.71|2683.01|2690.9|2683.2|2689.61|2681.91|38
1643661340000|2022-01-31 20:35:40|2690.67|2682.97|2690.51|2682.81|2690.98|2683.28|2690.26|2682.56|23
1643661350000|2022-01-31 20:35:50|2690.58|2682.88|2690.61|2682.91|2690.9|2683.2|2689.83|2682.13|38
1643661360000|2022-01-31 20:36:00|2690.55|2682.85|2690.12|2682.42|2690.55|2682.85|2689.85|2682.15|32
1643661370000|2022-01-31 20:36:10|2690.14|2682.44|2690.15|2682.45|2690.24|2682.54|2689.65|2681.95|36
1643661380000|2022-01-31 20:36:20|2690.11|2682.41|2690.13|2682.43|2690.19|2682.49|2689.88|2682.18|22
1643661390000|2022-01-31 20:36:30|2690.08|2682.38|2690.19|2682.49|2690.35|2682.65|2690|2682.3|31
1643661400000|2022-01-31 20:36:40|2690.17|2682.47|2689.77|2682.07|2690.19|2682.49|2689.77|2682.07|22
1643661410000|2022-01-31 20:36:50|2689.76|2682.06|2689.56|2681.86|2689.79|2682.09|2689.47|2681.77|20
1643661420000|2022-01-31 20:37:00|2689.57|2681.87|2687.84|2680.14|2689.58|2681.88|2687.77|2680.07|28
1643661430000|2022-01-31 20:37:10|2687.79|2680.09|2687|2679.3|2687.93|2680.23|2686.64|2678.94|39
1643661440000|2022-01-31 20:37:20|2686.92|2679.22|2688.94|2681.24|2689.22|2681.52|2686.7|2679|38
1643661450000|2022-01-31 20:37:30|2689|2681.3|2688.35|2680.65|2689.37|2681.67|2688.35|2680.65|37
1643661460000|2022-01-31 20:37:40|2688.26|2680.56|2687.79|2680.09|2688.26|2680.56|2687.21|2679.51|33
1643661470000|2022-01-31 20:37:50|2687.82|2680.12|2685.43|2677.73|2687.82|2680.12|2685.24|2677.54|37
1643661480000|2022-01-31 20:38:00|2685.46|2677.76|2681.07|2673.37|2686.28|2678.58|2680.8|2673.1|37
1643661490000|2022-01-31 20:38:10|2681.45|2673.75|2682.22|2674.52|2682.79|2675.09|2681.45|2673.75|39
1643661500000|2022-01-31 20:38:20|2682.5|2674.8|2683.55|2675.85|2684.28|2676.58|2682.37|2674.67|37
1643661510000|2022-01-31 20:38:30|2683.84|2676.14|2682.65|2674.95|2683.84|2676.14|2682.27|2674.57|39
1643661520000|2022-01-31 20:38:40|2682.67|2674.97|2682.56|2674.86|2682.86|2675.16|2681.69|2673.99|34
1643661530000|2022-01-31 20:38:50|2682.67|2674.97|2683.19|2675.49|2683.52|2675.82|2682.51|2674.81|35
1643661540000|2022-01-31 20:39:00|2683.53|2675.83|2684.37|2676.67|2684.4|2676.7|2683.15|2675.45|40
1643661550000|2022-01-31 20:39:10|2684.26|2676.56|2682.99|2675.29|2684.28|2676.58|2682.5|2674.8|38
1643661560000|2022-01-31 20:39:20|2683.1|2675.4|2683.22|2675.52|2683.84|2676.14|2682.35|2674.65|38
1643661570000|2022-01-31 20:39:30|2683.2|2675.5|2682.36|2674.66|2683.35|2675.65|2681.87|2674.17|38
1643661580000|2022-01-31 20:39:40|2682.33|2674.63|2685.46|2677.76|2685.46|2677.76|2682.33|2674.63|36
1643661590000|2022-01-31 20:39:50|2685.45|2677.75|2684.04|2676.34|2685.62|2677.92|2684.04|2676.34|36
1643661600000|2022-01-31 20:40:00|2684.2|2676.5|2685.91|2678.21|2685.91|2678.21|2683.87|2676.17|36
1643661610000|2022-01-31 20:40:10|2685.64|2677.94|2684.6|2676.9|2685.82|2678.12|2684.6|2676.9|38
1643661620000|2022-01-31 20:40:20|2684.5|2676.8|2684.56|2676.86|2685.17|2677.47|2684.33|2676.63|33
1643661630000|2022-01-31 20:40:30|2684.55|2676.85|2685.14|2677.44|2685.54|2677.84|2684.27|2676.57|40
1643661640000|2022-01-31 20:40:40|2685.22|2677.52|2685.54|2677.84|2685.62|2677.92|2684.03|2676.33|33
1643661650000|2022-01-31 20:40:50|2685.2|2677.5|2684.92|2677.22|2685.2|2677.5|2684.57|2676.87|37
1643661660000|2022-01-31 20:41:00|2684.93|2677.23|2686.48|2678.78|2686.67|2678.97|2684.61|2676.91|29
1643661670000|2022-01-31 20:41:10|2686.53|2678.83|2686.66|2678.96|2687.12|2679.42|2686.38|2678.68|36
1643661680000|2022-01-31 20:41:20|2686.67|2678.97|2686.64|2678.94|2686.85|2679.15|2686.15|2678.45|32
1643661690000|2022-01-31 20:41:30|2686.65|2678.95|2686.33|2678.63|2686.85|2679.15|2686.1|2678.4|32
1643661700000|2022-01-31 20:41:40|2686.1|2678.4|2687.05|2679.35|2687.2|2679.5|2686.1|2678.4|32
1643661710000|2022-01-31 20:41:50|2687.08|2679.38|2686.76|2679.06|2687.08|2679.38|2686.61|2678.91|16
1643661720000|2022-01-31 20:42:00|2686.77|2679.07|2687.66|2679.96|2687.68|2679.98|2686.63|2678.93|32
1643661730000|2022-01-31 20:42:10|2687.22|2679.52|2686.98|2679.28|2688.04|2680.34|2686.76|2679.06|28
1643661740000|2022-01-31 20:42:20|2687.1|2679.4|2687.32|2679.62|2687.43|2679.73|2686.86|2679.16|27
1643661750000|2022-01-31 20:42:30|2687.36|2679.66|2687.65|2679.95|2687.65|2679.95|2687.02|2679.32|35
1643661760000|2022-01-31 20:42:40|2687.69|2679.99|2687.06|2679.36|2688.67|2680.97|2687.02|2679.32|35
1643661770000|2022-01-31 20:42:50|2687.07|2679.37|2688.32|2680.62|2688.85|2681.15|2686.97|2679.27|27
1643661780000|2022-01-31 20:43:00|2688.37|2680.67|2688.73|2681.03|2688.73|2681.03|2687.38|2679.68|37
1643661790000|2022-01-31 20:43:10|2688.77|2681.07|2687.52|2679.82|2688.77|2681.07|2686.83|2679.13|35
1643661800000|2022-01-31 20:43:20|2687.53|2679.83|2685.57|2677.87|2687.53|2679.83|2685.05|2677.35|40
1643661810000|2022-01-31 20:43:30|2685.5|2677.8|2686.88|2679.18|2688.63|2680.93|2685.5|2677.8|38
1643661820000|2022-01-31 20:43:40|2687.08|2679.38|2687.12|2679.42|2687.25|2679.55|2686.54|2678.84|37
1643661830000|2022-01-31 20:43:50|2687.13|2679.43|2687.06|2679.36|2687.24|2679.54|2686.97|2679.27|30
1643661840000|2022-01-31 20:44:00|2686.99|2679.29|2686.47|2678.77|2688.04|2680.34|2686.47|2678.77|34
1643661850000|2022-01-31 20:44:10|2686.66|2678.96|2686.57|2678.87|2686.81|2679.11|2686.29|2678.59|36
1643661860000|2022-01-31 20:44:20|2686.58|2678.88|2686.63|2678.93|2686.92|2679.22|2686.25|2678.55|29
1643661870000|2022-01-31 20:44:30|2686.87|2679.17|2687.35|2679.65|2688.12|2680.42|2686.64|2678.94|34
1643661880000|2022-01-31 20:44:40|2687.32|2679.62|2686.08|2678.38|2687.32|2679.62|2685.99|2678.29|37
1643661890000|2022-01-31 20:44:50|2686.12|2678.42|2686.5|2678.8|2686.66|2678.96|2685.5|2677.8|37
1643661900000|2022-01-31 20:45:00|2686.27|2678.57|2685.01|2677.31|2686.6|2678.9|2685.01|2677.31|36
1643661910000|2022-01-31 20:45:10|2685.04|2677.34|2685.54|2677.84|2685.54|2677.84|2684.31|2676.61|35
1643661920000|2022-01-31 20:45:20|2685.7|2678|2687.15|2679.45|2688.38|2680.68|2685.65|2677.95|37
1643661930000|2022-01-31 20:45:30|2687.19|2679.49|2688.65|2680.95|2689.31|2681.61|2686.73|2679.03|30
1643661940000|2022-01-31 20:45:40|2688.6|2680.9|2688.84|2681.14|2689.28|2681.58|2688.49|2680.79|30
1643661950000|2022-01-31 20:45:50|2688.78|2681.08|2688.52|2680.82|2689.04|2681.34|2688.52|2680.82|38
1643661960000|2022-01-31 20:46:00|2688.53|2680.83|2690.06|2682.36|2690.35|2682.65|2688.53|2680.83|34
1643661970000|2022-01-31 20:46:10|2690.24|2682.54|2689.43|2681.73|2690.24|2682.54|2688.9|2681.2|31
1643661980000|2022-01-31 20:46:20|2689.45|2681.75|2688.89|2681.19|2689.45|2681.75|2688.05|2680.35|38
1643661990000|2022-01-31 20:46:30|2688.83|2681.13|2689.11|2681.41|2689.75|2682.05|2688.69|2680.99|35
1643662000000|2022-01-31 20:46:40|2689.12|2681.42|2689.33|2681.63|2689.75|2682.05|2689.03|2681.33|37
1643662010000|2022-01-31 20:46:50|2689.38|2681.68|2691.21|2683.51|2691.21|2683.51|2689.38|2681.68|25
1643662020000|2022-01-31 20:47:00|2691.32|2683.62|2691.2|2683.5|2691.49|2683.79|2689.96|2682.26|35
1643662030000|2022-01-31 20:47:10|2691.05|2683.35|2690.57|2682.87|2691.28|2683.58|2689.99|2682.29|37
1643662040000|2022-01-31 20:47:20|2690.46|2682.76|2691.07|2683.37|2691.27|2683.57|2689.9|2682.2|32
1643662050000|2022-01-31 20:47:30|2691.06|2683.36|2690.65|2682.95|2691.07|2683.37|2690.44|2682.74|28
1643662060000|2022-01-31 20:47:40|2690.87|2683.17|2690.93|2683.23|2690.95|2683.25|2690.31|2682.61|20
1643662070000|2022-01-31 20:47:50|2690.67|2682.97|2691.87|2684.17|2691.87|2684.17|2690.65|2682.95|37
1643662080000|2022-01-31 20:48:00|2691.72|2684.02|2691.39|2683.69|2691.88|2684.18|2690.83|2683.13|31
1643662090000|2022-01-31 20:48:10|2691.37|2683.67|2690.98|2683.28|2691.46|2683.76|2690.83|2683.13|29
1643662100000|2022-01-31 20:48:20|2690.91|2683.21|2690.51|2682.81|2691.2|2683.5|2690.31|2682.61|30
1643662110000|2022-01-31 20:48:30|2690.44|2682.74|2693.47|2685.77|2693.47|2685.77|2689.87|2682.17|37
1643662120000|2022-01-31 20:48:40|2693.34|2685.64|2692.19|2684.49|2693.36|2685.66|2692.01|2684.31|38
1643662130000|2022-01-31 20:48:50|2692.41|2684.71|2693.01|2685.31|2693.24|2685.54|2692.29|2684.59|35
1643662140000|2022-01-31 20:49:00|2693.08|2685.38|2693.96|2686.26|2694.88|2687.18|2693.01|2685.31|36
1643662150000|2022-01-31 20:49:10|2693.89|2686.19|2693.81|2686.11|2694.17|2686.47|2693.8|2686.1|32
1643662160000|2022-01-31 20:49:20|2694.08|2686.38|2694.2|2686.5|2694.34|2686.64|2693.35|2685.65|36
1643662170000|2022-01-31 20:49:30|2694.04|2686.34|2694.05|2686.35|2694.28|2686.58|2693.78|2686.08|29
1643662180000|2022-01-31 20:49:40|2694.08|2686.38|2694.42|2686.72|2695.26|2687.56|2693.88|2686.18|29
1643662190000|2022-01-31 20:49:50|2694.43|2686.73|2695.79|2688.09|2697.46|2689.76|2694.43|2686.73|35
1643662200000|2022-01-31 20:50:00|2695.66|2687.96|2697.72|2690.02|2698.47|2690.77|2695.55|2687.85|39
1643662210000|2022-01-31 20:50:10|2697.59|2689.89|2696.6|2688.9|2697.62|2689.92|2696.6|2688.9|36
1643662220000|2022-01-31 20:50:20|2696.37|2688.67|2696.76|2689.06|2696.89|2689.19|2695.96|2688.26|36
1643662230000|2022-01-31 20:50:30|2696.69|2688.99|2696.9|2689.2|2698.54|2690.84|2696.64|2688.94|31
1643662240000|2022-01-31 20:50:40|2697.18|2689.48|2697.76|2690.06|2697.76|2690.06|2697.18|2689.48|30
1643662250000|2022-01-31 20:50:50|2697.78|2690.08|2697.56|2689.86|2697.82|2690.12|2697.31|2689.61|32
1643662260000|2022-01-31 20:51:00|2697.6|2689.9|2695.16|2687.46|2697.6|2689.9|2695.15|2687.45|36
1643662270000|2022-01-31 20:51:10|2695.27|2687.57|2695.09|2687.39|2695.42|2687.72|2694.67|2686.97|38
1643662280000|2022-01-31 20:51:20|2695.1|2687.4|2695.15|2687.45|2695.49|2687.79|2694.87|2687.17|30
1643662290000|2022-01-31 20:51:30|2695.16|2687.46|2695.42|2687.72|2695.42|2687.72|2694.71|2687.01|32
1643662300000|2022-01-31 20:51:40|2695.35|2687.65|2697.36|2689.66|2697.76|2690.06|2695.35|2687.65|36
1643662310000|2022-01-31 20:51:50|2697.42|2689.72|2696.88|2689.18|2697.42|2689.72|2696.12|2688.42|32
1643662320000|2022-01-31 20:52:00|2696.77|2689.07|2695.48|2687.78|2696.77|2689.07|2695.19|2687.49|36
1643662330000|2022-01-31 20:52:10|2695.32|2687.62|2695.79|2688.09|2696.74|2689.04|2695.24|2687.54|31
1643662340000|2022-01-31 20:52:20|2696.03|2688.33|2695.91|2688.21|2696.04|2688.34|2695.31|2687.61|28
1643662350000|2022-01-31 20:52:30|2695.95|2688.25|2695.1|2687.4|2696.13|2688.43|2694.94|2687.24|25
1643662360000|2022-01-31 20:52:40|2695.23|2687.53|2695.81|2688.11|2695.84|2688.14|2695.23|2687.53|23
1643662370000|2022-01-31 20:52:50|2695.66|2687.96|2695.58|2687.88|2695.71|2688.01|2694.75|2687.05|31
1643662380000|2022-01-31 20:53:00|2695.68|2687.98|2694.88|2687.18|2695.68|2687.98|2694.88|2687.18|31
1643662390000|2022-01-31 20:53:10|2694.83|2687.13|2694.94|2687.24|2695.33|2687.63|2694.83|2687.13|30
1643662400000|2022-01-31 20:53:20|2694.87|2687.17|2695.34|2687.64|2695.44|2687.74|2694.78|2687.08|20
1643662410000|2022-01-31 20:53:30|2695.36|2687.66|2694.98|2687.28|2695.46|2687.76|2694.92|2687.22|34
1643662420000|2022-01-31 20:53:40|2694.89|2687.19|2694.75|2687.05|2694.94|2687.24|2694.71|2687.01|28
1643662430000|2022-01-31 20:53:50|2694.67|2686.97|2696.56|2688.86|2696.69|2688.99|2694.41|2686.71|24
1643662440000|2022-01-31 20:54:00|2696.74|2689.04|2695.91|2688.21|2697.26|2689.56|2695.87|2688.17|35
1643662450000|2022-01-31 20:54:10|2695.94|2688.24|2695.63|2687.93|2695.96|2688.26|2695.51|2687.81|31
1643662460000|2022-01-31 20:54:20|2695.8|2688.1|2696.09|2688.39|2696.2|2688.5|2695.65|2687.95|27
1643662470000|2022-01-31 20:54:30|2696.3|2688.6|2695.66|2687.96|2696.3|2688.6|2695.66|2687.96|19
1643662480000|2022-01-31 20:54:40|2695.74|2688.04|2698.19|2690.49|2698.23|2690.53|2695.74|2688.04|21
1643662490000|2022-01-31 20:54:50|2698.3|2690.6|2698.48|2690.78|2699.02|2691.32|2698.03|2690.33|34
1643662500000|2022-01-31 20:55:00|2698.35|2690.65|2696.85|2689.15|2698.56|2690.86|2696.85|2689.15|39
1643662510000|2022-01-31 20:55:10|2696.9|2689.2|2697.25|2689.55|2697.41|2689.71|2695.78|2688.08|37
1643662520000|2022-01-31 20:55:20|2697.09|2689.39|2696.77|2689.07|2697.09|2689.39|2695.94|2688.24|38
1643662530000|2022-01-31 20:55:30|2696.8|2689.1|2696.63|2688.93|2696.87|2689.17|2696.12|2688.42|35
1643662540000|2022-01-31 20:55:40|2696.82|2689.12|2695.92|2688.22|2696.87|2689.17|2695.64|2687.94|31
1643662550000|2022-01-31 20:55:50|2695.96|2688.26|2696.69|2688.99|2697.15|2689.45|2695.96|2688.26|37
1643662560000|2022-01-31 20:56:00|2696.68|2688.98|2696.25|2688.55|2696.75|2689.05|2695.82|2688.12|34
1643662570000|2022-01-31 20:56:10|2696.45|2688.75|2695.78|2688.08|2696.59|2688.89|2695.15|2687.45|39
1643662580000|2022-01-31 20:56:20|2695.59|2687.89|2695.49|2687.79|2696.05|2688.35|2695.38|2687.68|36
1643662590000|2022-01-31 20:56:30|2695.54|2687.84|2695.52|2687.82|2695.89|2688.19|2695.32|2687.62|33
1643662600000|2022-01-31 20:56:40|2695.42|2687.72|2694.87|2687.17|2695.42|2687.72|2694.16|2686.46|34
1643662610000|2022-01-31 20:56:50|2694.82|2687.12|2694.06|2686.36|2694.82|2687.12|2694.06|2686.36|34
1643662620000|2022-01-31 20:57:00|2693.81|2686.11|2694.77|2687.07|2694.86|2687.16|2693.56|2685.86|33
1643662630000|2022-01-31 20:57:10|2695.06|2687.36|2694.26|2686.56|2695.07|2687.37|2694.09|2686.39|32
1643662640000|2022-01-31 20:57:20|2693.72|2686.02|2692.83|2685.13|2693.72|2686.02|2692.83|2685.13|33
1643662650000|2022-01-31 20:57:30|2692.95|2685.25|2692.73|2685.03|2692.95|2685.25|2692.73|2685.03|17
1643662660000|2022-01-31 20:57:40|2692.68|2684.98|2692.3|2684.6|2693.14|2685.44|2692.3|2684.6|24
1643662670000|2022-01-31 20:57:50|2692.14|2684.44|2691.76|2684.06|2692.59|2684.89|2691.61|2683.91|29
1643662680000|2022-01-31 20:58:00|2691.99|2684.29|2692.02|2684.32|2692.27|2684.57|2691.66|2683.96|36
1643662690000|2022-01-31 20:58:10|2691.98|2684.28|2692.3|2684.6|2692.46|2684.76|2691.92|2684.22|32
1643662700000|2022-01-31 20:58:20|2692.12|2684.42|2692.17|2684.47|2692.61|2684.91|2691.95|2684.25|27
1643662710000|2022-01-31 20:58:30|2692.19|2684.49|2692.27|2684.57|2692.64|2684.94|2691.8|2684.1|31
1643662720000|2022-01-31 20:58:40|2692.26|2684.56|2691.93|2684.23|2692.83|2685.13|2691.49|2683.79|29
1643662730000|2022-01-31 20:58:50|2691.86|2684.16|2690.91|2683.21|2692.1|2684.4|2690.74|2683.04|35
1643662740000|2022-01-31 20:59:00|2690.88|2683.18|2692.06|2684.36|2692.26|2684.56|2690.88|2683.18|39
1643662750000|2022-01-31 20:59:10|2692.11|2684.41|2691.82|2684.12|2692.64|2684.94|2691.82|2684.12|33
1643662760000|2022-01-31 20:59:20|2691.97|2684.27|2690.97|2683.27|2691.97|2684.27|2690.92|2683.22|39
1643662770000|2022-01-31 20:59:30|2691.16|2683.46|2691.47|2683.77|2691.83|2684.13|2691.1|2683.4|34
1643662780000|2022-01-31 20:59:40|2691.46|2683.76|2691.89|2684.19|2692.1|2684.4|2691.27|2683.57|33
1643662790000|2022-01-31 20:59:50|2691.92|2684.22|2691.12|2683.42|2692.1|2684.4|2691.01|2683.31|38
1643662800000|2022-01-31 21:00:00|2690.63|2682.93|2690.37|2682.67|2690.63|2682.93|2690.03|2682.33|38
1643662810000|2022-01-31 21:00:10|2690.69|2682.99|2690.03|2682.33|2690.89|2683.19|2689.73|2682.03|39
1643662820000|2022-01-31 21:00:20|2690.11|2682.41|2689.98|2682.28|2690.32|2682.62|2689.55|2681.85|39
1643662830000|2022-01-31 21:00:30|2690.34|2682.64|2689.28|2681.58|2690.34|2682.64|2688.94|2681.24|32
1643662840000|2022-01-31 21:00:40|2689.29|2681.59|2688.2|2680.5|2689.43|2681.73|2688.08|2680.38|36
1643662850000|2022-01-31 21:00:50|2688.16|2680.46|2686.44|2678.74|2688.16|2680.46|2686.41|2678.71|37
1643662860000|2022-01-31 21:01:00|2686.43|2678.73|2687.81|2680.11|2687.81|2680.11|2686.28|2678.58|36
1643662870000|2022-01-31 21:01:10|2688.02|2680.32|2687.42|2679.72|2688.22|2680.52|2687.28|2679.58|37
1643662880000|2022-01-31 21:01:20|2686.72|2679.02|2685.7|2678|2686.77|2679.07|2685.32|2677.62|36
1643662890000|2022-01-31 21:01:30|2685.54|2677.84|2686.02|2678.32|2686.35|2678.65|2685.54|2677.84|36
1643662900000|2022-01-31 21:01:40|2686.04|2678.34|2685.36|2677.66|2686.25|2678.55|2685.17|2677.47|35
1643662910000|2022-01-31 21:01:50|2685.31|2677.61|2685.09|2677.39|2686.5|2678.8|2685.01|2677.31|35
1643662920000|2022-01-31 21:02:00|2684.98|2677.28|2685.4|2677.7|2685.55|2677.85|2684.98|2677.28|36
1643662930000|2022-01-31 21:02:10|2685.47|2677.77|2684.53|2676.83|2685.5|2677.8|2684.29|2676.59|32
1643662940000|2022-01-31 21:02:20|2684.57|2676.87|2684.95|2677.25|2685.23|2677.53|2684.48|2676.78|32
1643662950000|2022-01-31 21:02:30|2684.98|2677.28|2686.03|2678.33|2686.03|2678.33|2684.75|2677.05|31
1643662960000|2022-01-31 21:02:40|2686.1|2678.4|2687.18|2679.48|2687.18|2679.48|2685.62|2677.92|36
1643662970000|2022-01-31 21:02:50|2687.43|2679.73|2687.73|2680.03|2687.93|2680.23|2687.43|2679.73|30
1643662980000|2022-01-31 21:03:00|2687.71|2680.01|2686.45|2678.75|2687.78|2680.08|2686.22|2678.52|34
1643662990000|2022-01-31 21:03:10|2686.35|2678.65|2687.59|2679.89|2687.95|2680.25|2686.35|2678.65|35
1643663000000|2022-01-31 21:03:20|2687.56|2679.86|2686.27|2678.57|2687.7|2680|2686.24|2678.54|36
1643663010000|2022-01-31 21:03:30|2686.29|2678.59|2686.53|2678.83|2687.69|2679.99|2686.12|2678.42|40
1643663020000|2022-01-31 21:03:40|2686.48|2678.78|2686.58|2678.88|2687.12|2679.42|2686.17|2678.47|33
1643663030000|2022-01-31 21:03:50|2686.69|2678.99|2687.42|2679.72|2687.71|2680.01|2686.55|2678.85|37
1643663040000|2022-01-31 21:04:00|2687.43|2679.73|2686.67|2678.97|2687.46|2679.76|2686.52|2678.82|32
1643663050000|2022-01-31 21:04:10|2686.71|2679.01|2686.73|2679.03|2687.16|2679.46|2686.63|2678.93|34
1643663060000|2022-01-31 21:04:20|2686.75|2679.05|2686.27|2678.57|2686.75|2679.05|2686.02|2678.32|34
1643663070000|2022-01-31 21:04:30|2686.12|2678.42|2686.62|2678.92|2687.12|2679.42|2686.12|2678.42|34
1643663080000|2022-01-31 21:04:40|2686.64|2678.94|2688.61|2680.91|2688.61|2680.91|2686.64|2678.94|31
1643663090000|2022-01-31 21:04:50|2688.58|2680.88|2689.37|2681.67|2689.37|2681.67|2688.58|2680.88|34
1643663100000|2022-01-31 21:05:00|2688.94|2681.24|2690.65|2682.95|2690.75|2683.05|2688.57|2680.87|35
1643663110000|2022-01-31 21:05:10|2690.59|2682.89|2691.5|2683.8|2691.64|2683.94|2690.15|2682.45|36
1643663120000|2022-01-31 21:05:20|2691.54|2683.84|2691.55|2683.85|2691.71|2684.01|2691.14|2683.44|35
1643663130000|2022-01-31 21:05:30|2691.46|2683.76|2691.48|2683.78|2691.84|2684.14|2691.46|2683.76|32
1643663140000|2022-01-31 21:05:40|2691.5|2683.8|2691.76|2684.06|2691.97|2684.27|2691.26|2683.56|35
1643663150000|2022-01-31 21:05:50|2691.62|2683.92|2691.2|2683.5|2691.73|2684.03|2691.2|2683.5|34
1643663160000|2022-01-31 21:06:00|2690.99|2683.29|2692.7|2685|2693.09|2685.39|2690.99|2683.29|37
1643663170000|2022-01-31 21:06:10|2692.61|2684.91|2692.87|2685.17|2693.04|2685.34|2692.47|2684.77|37
1643663180000|2022-01-31 21:06:20|2693.1|2685.4|2692.94|2685.24|2693.24|2685.54|2692.69|2684.99|35
1643663190000|2022-01-31 21:06:30|2693.02|2685.32|2692.98|2685.28|2693.11|2685.41|2692.81|2685.11|29
1643663200000|2022-01-31 21:06:40|2693.01|2685.31|2692.58|2684.88|2693.15|2685.45|2692.53|2684.83|32
1643663210000|2022-01-31 21:06:50|2692.7|2685|2692.78|2685.08|2693.18|2685.48|2692.57|2684.87|32
1643663220000|2022-01-31 21:07:00|2692.72|2685.02|2692.78|2685.08|2692.96|2685.26|2692.66|2684.96|27
1643663230000|2022-01-31 21:07:10|2692.79|2685.09|2693.2|2685.5|2693.65|2685.95|2692.71|2685.01|30
1643663240000|2022-01-31 21:07:20|2693.21|2685.51|2693.55|2685.85|2694.09|2686.39|2692.96|2685.26|35
1643663250000|2022-01-31 21:07:30|2693.46|2685.76|2692.35|2684.65|2693.47|2685.77|2692.35|2684.65|30
1643663260000|2022-01-31 21:07:40|2692.44|2684.74|2691.42|2683.72|2692.8|2685.1|2691.29|2683.59|38
1643663270000|2022-01-31 21:07:50|2691.24|2683.54|2691.22|2683.52|2691.52|2683.82|2691.12|2683.42|32
1643663280000|2022-01-31 21:08:00|2691.15|2683.45|2691.1|2683.4|2691.47|2683.77|2691.04|2683.34|29
1643663290000|2022-01-31 21:08:10|2691.04|2683.34|2690.33|2682.63|2691.04|2683.34|2690.11|2682.41|36
1643663300000|2022-01-31 21:08:20|2690.55|2682.85|2689.83|2682.13|2690.57|2682.87|2689.81|2682.11|33
1643663310000|2022-01-31 21:08:30|2690.11|2682.41|2690.62|2682.92|2691.59|2683.89|2690.03|2682.33|36
1643663320000|2022-01-31 21:08:40|2690.51|2682.81|2690.99|2683.29|2691.11|2683.41|2690.05|2682.35|36
1643663330000|2022-01-31 21:08:50|2691.02|2683.32|2692.1|2684.4|2692.25|2684.55|2691|2683.3|37
1643663340000|2022-01-31 21:09:00|2692.17|2684.47|2692.82|2685.12|2692.93|2685.23|2691.84|2684.14|34
1643663350000|2022-01-31 21:09:10|2692.77|2685.07|2693.23|2685.53|2693.41|2685.71|2692.7|2685|33
1643663360000|2022-01-31 21:09:20|2693.29|2685.59|2692.68|2684.98|2693.41|2685.71|2692.51|2684.81|36
1643663370000|2022-01-31 21:09:30|2692.69|2684.99|2691.48|2683.78|2692.69|2684.99|2691.11|2683.41|38
1643663380000|2022-01-31 21:09:40|2691.64|2683.94|2693.44|2685.74|2693.44|2685.74|2691.06|2683.36|37
1643663390000|2022-01-31 21:09:50|2693.46|2685.76|2691.75|2684.05|2693.61|2685.91|2691.57|2683.87|37
1643663400000|2022-01-31 21:10:00|2691.92|2684.22|2692.18|2684.48|2692.18|2684.48|2691.21|2683.51|38
1643663410000|2022-01-31 21:10:10|2692.19|2684.49|2690.64|2682.94|2692.19|2684.49|2690.62|2682.92|35
1643663420000|2022-01-31 21:10:20|2690.63|2682.93|2690.81|2683.11|2690.81|2683.11|2690.08|2682.38|34
1643663430000|2022-01-31 21:10:30|2690.83|2683.13|2688.87|2681.17|2690.83|2683.13|2688.87|2681.17|35
1643663440000|2022-01-31 21:10:40|2688.86|2681.16|2685.15|2677.45|2688.87|2681.17|2685.15|2677.45|36
1643663450000|2022-01-31 21:10:50|2684.98|2677.28|2685.54|2677.84|2685.78|2678.08|2683.34|2675.64|38
1643663460000|2022-01-31 21:11:00|2686.06|2678.36|2686.22|2678.52|2686.98|2679.28|2685.74|2678.04|37
1643663470000|2022-01-31 21:11:10|2686|2678.3|2687.13|2679.43|2687.13|2679.43|2685.88|2678.18|35
1643663480000|2022-01-31 21:11:20|2687.3|2679.6|2688.23|2680.53|2688.25|2680.55|2687.02|2679.32|34
1643663490000|2022-01-31 21:11:30|2687.86|2680.16|2688.16|2680.46|2688.48|2680.78|2687.86|2680.16|29
1643663500000|2022-01-31 21:11:40|2688.5|2680.8|2686.88|2679.18|2688.5|2680.8|2686.54|2678.84|39
1643663510000|2022-01-31 21:11:50|2686.86|2679.16|2687.04|2679.34|2687.18|2679.48|2686.61|2678.91|32
1643663520000|2022-01-31 21:12:00|2687.06|2679.36|2686.07|2678.37|2687.06|2679.36|2686.07|2678.37|34
1643663530000|2022-01-31 21:12:10|2686.04|2678.34|2688.25|2680.55|2688.25|2680.55|2685.74|2678.04|34
1643663540000|2022-01-31 21:12:20|2688.23|2680.53|2685.91|2678.21|2688.23|2680.53|2685.81|2678.11|36
1643663550000|2022-01-31 21:12:30|2685.89|2678.19|2685.72|2678.02|2686.4|2678.7|2685.71|2678.01|29
1643663560000|2022-01-31 21:12:40|2685.84|2678.14|2685.11|2677.41|2686.13|2678.43|2684.95|2677.25|34
1643663570000|2022-01-31 21:12:50|2685.1|2677.4|2685.14|2677.44|2685.63|2677.93|2684.99|2677.29|35
1643663580000|2022-01-31 21:13:00|2685.51|2677.81|2686.77|2679.07|2686.89|2679.19|2685.12|2677.42|33
1643663590000|2022-01-31 21:13:10|2686.78|2679.08|2685.55|2677.85|2687|2679.3|2685.28|2677.58|34
1643663600000|2022-01-31 21:13:20|2685.82|2678.12|2685.78|2678.08|2685.84|2678.14|2685.45|2677.75|25
1643663610000|2022-01-31 21:13:30|2685.8|2678.1|2685.62|2677.92|2686.96|2679.26|2685.62|2677.92|33
1643663620000|2022-01-31 21:13:40|2685.82|2678.12|2685.76|2678.06|2685.91|2678.21|2685.69|2677.99|30
1643663630000|2022-01-31 21:13:50|2685.79|2678.09|2685.76|2678.06|2685.95|2678.25|2685.67|2677.97|28
1643663640000|2022-01-31 21:14:00|2685.82|2678.12|2685.93|2678.23|2686.22|2678.52|2685.73|2678.03|32
1643663650000|2022-01-31 21:14:10|2685.97|2678.27|2685.87|2678.17|2686.55|2678.85|2685.77|2678.07|30
1643663660000|2022-01-31 21:14:20|2686|2678.3|2685.44|2677.74|2686.2|2678.5|2685.36|2677.66|32
1643663670000|2022-01-31 21:14:30|2685.49|2677.79|2687.82|2680.12|2688.76|2681.06|2685.49|2677.79|37
1643663680000|2022-01-31 21:14:40|2687.32|2679.62|2687.52|2679.82|2688.47|2680.77|2686.89|2679.19|35
1643663690000|2022-01-31 21:14:50|2687.59|2679.89|2686.37|2678.67|2687.68|2679.98|2686.02|2678.32|34
1643663700000|2022-01-31 21:15:00|2686.33|2678.63|2686.48|2678.78|2686.7|2679|2686.09|2678.39|31
1643663710000|2022-01-31 21:15:10|2686.4|2678.7|2685.13|2677.43|2686.4|2678.7|2685.13|2677.43|34
1643663720000|2022-01-31 21:15:20|2685.2|2677.5|2684.52|2676.82|2685.2|2677.5|2684.52|2676.82|35
1643663730000|2022-01-31 21:15:30|2684.57|2676.87|2684.23|2676.53|2684.68|2676.98|2684.04|2676.34|32
1643663740000|2022-01-31 21:15:40|2684.13|2676.43|2683.13|2675.43|2684.24|2676.54|2682.94|2675.24|36
1643663750000|2022-01-31 21:15:50|2683.52|2675.82|2683.77|2676.07|2684|2676.3|2682.92|2675.22|31
1643663760000|2022-01-31 21:16:00|2683.87|2676.17|2683.49|2675.79|2683.93|2676.23|2683.02|2675.32|28
1643663770000|2022-01-31 21:16:10|2683.29|2675.59|2683.52|2675.82|2684.52|2676.82|2683.29|2675.59|38
1643663780000|2022-01-31 21:16:20|2683.53|2675.83|2683.66|2675.96|2683.79|2676.09|2683.21|2675.51|35
1643663790000|2022-01-31 21:16:30|2683.45|2675.75|2682.32|2674.62|2683.78|2676.08|2682.28|2674.58|34
1643663800000|2022-01-31 21:16:40|2682.39|2674.69|2682.43|2674.73|2682.68|2674.98|2681.99|2674.29|35
1643663810000|2022-01-31 21:16:50|2682.79|2675.09|2682.65|2674.95|2682.98|2675.28|2682.27|2674.57|25
1643663820000|2022-01-31 21:17:00|2682.64|2674.94|2681.36|2673.66|2682.64|2674.94|2681.36|2673.66|33
1643663830000|2022-01-31 21:17:10|2681.27|2673.57|2681.57|2673.87|2681.77|2674.07|2680.58|2672.88|35
1643663840000|2022-01-31 21:17:20|2681.7|2674|2681.53|2673.83|2681.7|2674|2680.83|2673.13|31
1643663850000|2022-01-31 21:17:30|2681.48|2673.78|2681.15|2673.45|2681.48|2673.78|2680.75|2673.05|33
1643663860000|2022-01-31 21:17:40|2681.14|2673.44|2681.28|2673.58|2682.12|2674.42|2681.04|2673.34|32
1643663870000|2022-01-31 21:17:50|2681.29|2673.59|2679.85|2672.15|2681.35|2673.65|2679.67|2671.97|33
1643663880000|2022-01-31 21:18:00|2679.87|2672.17|2679.86|2672.16|2680.41|2672.71|2679.39|2671.69|37
1643663890000|2022-01-31 21:18:10|2679.85|2672.15|2680.28|2672.58|2680.44|2672.74|2679.64|2671.94|35
1643663900000|2022-01-31 21:18:20|2680.33|2672.63|2680.3|2672.6|2680.7|2673|2680.05|2672.35|37
1643663910000|2022-01-31 21:18:30|2680.29|2672.59|2680.75|2673.05|2681.35|2673.65|2680.29|2672.59|37
1643663920000|2022-01-31 21:18:40|2680.7|2673|2680.22|2672.52|2680.97|2673.27|2679.69|2671.99|34
1643663930000|2022-01-31 21:18:50|2680.07|2672.37|2680.18|2672.48|2680.58|2672.88|2679.93|2672.23|36
1643663940000|2022-01-31 21:19:00|2680.64|2672.94|2680.13|2672.43|2680.69|2672.99|2679.95|2672.25|36
1643663950000|2022-01-31 21:19:10|2680.16|2672.46|2680.16|2672.46|2680.98|2673.28|2680.08|2672.38|37
1643663960000|2022-01-31 21:19:20|2680.02|2672.32|2680.31|2672.61|2680.31|2672.61|2679.68|2671.98|32
1643663970000|2022-01-31 21:19:30|2680.27|2672.57|2679.89|2672.19|2680.27|2672.57|2679.61|2671.91|35
1643663980000|2022-01-31 21:19:40|2679.88|2672.18|2680.05|2672.35|2680.17|2672.47|2679.63|2671.93|29
1643663990000|2022-01-31 21:19:50|2679.9|2672.2|2680.11|2672.41|2680.55|2672.85|2679.74|2672.04|35
1643664000000|2022-01-31 21:20:00|2680.23|2672.53|2679.16|2671.46|2680.55|2672.85|2679.06|2671.36|37
1643664010000|2022-01-31 21:20:10|2679.48|2671.78|2680.19|2672.49|2680.44|2672.74|2679.38|2671.68|37
1643664020000|2022-01-31 21:20:20|2680.23|2672.53|2680|2672.3|2680.47|2672.77|2679.77|2672.07|34
1643664030000|2022-01-31 21:20:30|2679.99|2672.29|2679.79|2672.09|2680.17|2672.47|2679.52|2671.82|34
1643664040000|2022-01-31 21:20:40|2679.75|2672.05|2679.88|2672.18|2680.08|2672.38|2679.6|2671.9|22
1643664050000|2022-01-31 21:20:50|2679.89|2672.19|2679.78|2672.08|2680|2672.3|2679.22|2671.52|25
1643664060000|2022-01-31 21:21:00|2679.8|2672.1|2680.28|2672.58|2680.28|2672.58|2679.61|2671.91|33
1643664070000|2022-01-31 21:21:10|2680.3|2672.6|2681.22|2673.52|2681.66|2673.96|2680.08|2672.38|27
1643664080000|2022-01-31 21:21:20|2680.84|2673.14|2680.49|2672.79|2681.04|2673.34|2680.49|2672.79|31
1643664090000|2022-01-31 21:21:30|2680.67|2672.97|2680.67|2672.97|2680.95|2673.25|2680.6|2672.9|31
1643664100000|2022-01-31 21:21:40|2680.72|2673.02|2681.1|2673.4|2681.43|2673.73|2680.35|2672.65|35
1643664110000|2022-01-31 21:21:50|2681.28|2673.58|2680.01|2672.31|2681.56|2673.86|2679.9|2672.2|33
1643664120000|2022-01-31 21:22:00|2680.07|2672.37|2680.84|2673.14|2681.02|2673.32|2680.07|2672.37|35
1643664130000|2022-01-31 21:22:10|2680.72|2673.02|2680.9|2673.2|2681.03|2673.33|2680.63|2672.93|30
1643664140000|2022-01-31 21:22:20|2680.92|2673.22|2681.53|2673.83|2681.77|2674.07|2680.92|2673.22|35
1643664150000|2022-01-31 21:22:30|2681.44|2673.74|2685.36|2677.66|2685.45|2677.75|2681.44|2673.74|35
1643664160000|2022-01-31 21:22:40|2685.35|2677.65|2685.56|2677.86|2685.61|2677.91|2684.78|2677.08|38
1643664170000|2022-01-31 21:22:50|2685.66|2677.96|2684.57|2676.87|2685.82|2678.12|2684.06|2676.36|34
1643664180000|2022-01-31 21:23:00|2684.65|2676.95|2684.51|2676.81|2684.69|2676.99|2684.19|2676.49|25
1643664190000|2022-01-31 21:23:10|2684.25|2676.55|2685.22|2677.52|2685.25|2677.55|2683.94|2676.24|28
1643664200000|2022-01-31 21:23:20|2685.17|2677.47|2684.55|2676.85|2685.17|2677.47|2684.4|2676.7|34
1643664210000|2022-01-31 21:23:30|2684.62|2676.92|2684.35|2676.65|2684.7|2677|2684.11|2676.41|35
1643664220000|2022-01-31 21:23:40|2684.17|2676.47|2684|2676.3|2684.51|2676.81|2683.78|2676.08|34
1643664230000|2022-01-31 21:23:50|2683.87|2676.17|2684.71|2677.01|2684.99|2677.29|2683.67|2675.97|35
1643664240000|2022-01-31 21:24:00|2684.81|2677.11|2685.07|2677.37|2685.97|2678.27|2684.81|2677.11|32
1643664250000|2022-01-31 21:24:10|2685.21|2677.51|2684.98|2677.28|2685.56|2677.86|2684.86|2677.16|31
1643664260000|2022-01-31 21:24:20|2685.07|2677.37|2685.01|2677.31|2685.94|2678.24|2684.98|2677.28|34
1643664270000|2022-01-31 21:24:30|2684.98|2677.28|2685.52|2677.82|2685.52|2677.82|2684.65|2676.95|31
1643664280000|2022-01-31 21:24:40|2685.85|2678.15|2684.39|2676.69|2685.86|2678.16|2684.11|2676.41|37
1643664290000|2022-01-31 21:24:50|2684.31|2676.61|2685.73|2678.03|2685.73|2678.03|2684.27|2676.57|36
1643664300000|2022-01-31 21:25:00|2685.62|2677.92|2685.13|2677.43|2685.86|2678.16|2684.86|2677.16|31
1643664310000|2022-01-31 21:25:10|2684.98|2677.28|2686.5|2678.8|2686.5|2678.8|2684.98|2677.28|25
1643664320000|2022-01-31 21:25:20|2686.48|2678.78|2686.66|2678.96|2687.05|2679.35|2686.35|2678.65|26
1643664330000|2022-01-31 21:25:30|2686.78|2679.08|2686.29|2678.59|2686.78|2679.08|2685.57|2677.87|26
1643664340000|2022-01-31 21:25:40|2686.36|2678.66|2686.17|2678.47|2686.9|2679.2|2686.06|2678.36|32
1643664350000|2022-01-31 21:25:50|2686.2|2678.5|2687.38|2679.68|2687.56|2679.86|2685.93|2678.23|30
1643664360000|2022-01-31 21:26:00|2687.51|2679.81|2687.35|2679.65|2687.68|2679.98|2686.5|2678.8|37
1643664370000|2022-01-31 21:26:10|2687.23|2679.53|2686.7|2679|2688.03|2680.33|2686.09|2678.39|35
1643664380000|2022-01-31 21:26:20|2686.6|2678.9|2686.82|2679.12|2687.13|2679.43|2686.21|2678.51|30
1643664390000|2022-01-31 21:26:30|2686.64|2678.94|2686.21|2678.51|2687.38|2679.68|2685.85|2678.15|38
1643664400000|2022-01-31 21:26:40|2686|2678.3|2686.94|2679.24|2688.1|2680.4|2685.99|2678.29|26
1643664410000|2022-01-31 21:26:50|2686.98|2679.28|2687.72|2680.02|2687.72|2680.02|2686.73|2679.03|30
1643664420000|2022-01-31 21:27:00|2687.5|2679.8|2687.62|2679.92|2687.71|2680.01|2686.65|2678.95|29
1643664430000|2022-01-31 21:27:10|2687.71|2680.01|2686.6|2678.9|2687.71|2680.01|2686.41|2678.71|27
1643664440000|2022-01-31 21:27:20|2686.48|2678.78|2686.38|2678.68|2687.85|2680.15|2686.25|2678.55|22
1643664450000|2022-01-31 21:27:30|2686.4|2678.7|2687.41|2679.71|2687.6|2679.9|2686.4|2678.7|28
1643664460000|2022-01-31 21:27:40|2687.45|2679.75|2686.93|2679.23|2687.84|2680.14|2686.13|2678.43|30
1643664470000|2022-01-31 21:27:50|2687.13|2679.43|2686.52|2678.82|2687.39|2679.69|2686.48|2678.78|31
1643664480000|2022-01-31 21:28:00|2686.47|2678.77|2686.34|2678.64|2686.77|2679.07|2686.3|2678.6|34
1643664490000|2022-01-31 21:28:10|2686.35|2678.65|2686.51|2678.81|2686.65|2678.95|2686.2|2678.5|23
1643664500000|2022-01-31 21:28:20|2686.33|2678.63|2686.18|2678.48|2686.86|2679.16|2686.11|2678.41|24
1643664510000|2022-01-31 21:28:30|2686.38|2678.68|2686.13|2678.43|2687.46|2679.76|2685.74|2678.04|33
1643664520000|2022-01-31 21:28:40|2685.91|2678.21|2684.29|2676.59|2685.91|2678.21|2684|2676.3|20
1643664530000|2022-01-31 21:28:50|2684.41|2676.71|2684.31|2676.61|2684.41|2676.71|2684.04|2676.34|24
1643664540000|2022-01-31 21:29:00|2684.33|2676.63|2684.83|2677.13|2685.15|2677.45|2684.33|2676.63|31
1643664550000|2022-01-31 21:29:10|2684.95|2677.25|2684.87|2677.17|2684.96|2677.26|2684.7|2677|23
1643664560000|2022-01-31 21:29:20|2684.85|2677.15|2684.96|2677.26|2685.28|2677.58|2684.59|2676.89|33
1643664570000|2022-01-31 21:29:30|2685.09|2677.39|2685|2677.3|2685.12|2677.42|2684.77|2677.07|29
1643664580000|2022-01-31 21:29:40|2685.01|2677.31|2684.12|2676.42|2685.11|2677.41|2684.06|2676.36|29
1643664590000|2022-01-31 21:29:50|2684.1|2676.4|2684.16|2676.46|2684.6|2676.9|2684.06|2676.36|33
1643664600000|2022-01-31 21:30:00|2684.55|2676.85|2684.73|2677.03|2685.2|2677.5|2684.53|2676.83|33
1643664610000|2022-01-31 21:30:10|2684.99|2677.29|2683.68|2675.98|2685.29|2677.59|2683.44|2675.74|36
1643664620000|2022-01-31 21:30:20|2683.52|2675.82|2683.81|2676.11|2683.83|2676.13|2683.37|2675.67|24
1643664630000|2022-01-31 21:30:30|2683.82|2676.12|2683.29|2675.59|2683.83|2676.13|2683.09|2675.39|25
1643664640000|2022-01-31 21:30:40|2683.04|2675.34|2681.16|2673.46|2683.04|2675.34|2681.1|2673.4|31
1643664650000|2022-01-31 21:30:50|2680.97|2673.27|2679.73|2672.03|2681.04|2673.34|2679.73|2672.03|29
1643664660000|2022-01-31 21:31:00|2679.74|2672.04|2680.6|2672.9|2680.84|2673.14|2679.7|2672|36
1643664670000|2022-01-31 21:31:10|2680.69|2672.99|2681.33|2673.63|2681.33|2673.63|2680.69|2672.99|34
1643664680000|2022-01-31 21:31:20|2681.24|2673.54|2680.57|2672.87|2681.54|2673.84|2680.45|2672.75|36
1643664690000|2022-01-31 21:31:30|2680.53|2672.83|2681.38|2673.68|2681.93|2674.23|2680.42|2672.72|37
1643664700000|2022-01-31 21:31:40|2681.36|2673.66|2681.79|2674.09|2681.79|2674.09|2681.23|2673.53|36
1643664710000|2022-01-31 21:31:50|2681.92|2674.22|2681.91|2674.21|2682.31|2674.61|2681.12|2673.42|31
1643664720000|2022-01-31 21:32:00|2681.92|2674.22|2682.94|2675.24|2683.3|2675.6|2681.68|2673.98|35
1643664730000|2022-01-31 21:32:10|2682.89|2675.19|2681.61|2673.91|2683.5|2675.8|2681.57|2673.87|31
1643664740000|2022-01-31 21:32:20|2681.62|2673.92|2682|2674.3|2682.48|2674.78|2681.59|2673.89|27
1643664750000|2022-01-31 21:32:30|2681.91|2674.21|2682.52|2674.82|2682.52|2674.82|2681.35|2673.65|24
1643664760000|2022-01-31 21:32:40|2682.53|2674.83|2682.42|2674.72|2682.6|2674.9|2681.85|2674.15|26
1643664770000|2022-01-31 21:32:50|2682.44|2674.74|2682.33|2674.63|2682.65|2674.95|2682.11|2674.41|29
1643664780000|2022-01-31 21:33:00|2682.27|2674.57|2681.34|2673.64|2682.27|2674.57|2681.23|2673.53|23
1643664790000|2022-01-31 21:33:10|2681.18|2673.48|2682.16|2674.46|2682.16|2674.46|2681.12|2673.42|28
1643664800000|2022-01-31 21:33:20|2682.01|2674.31|2682.53|2674.83|2682.91|2675.21|2681.98|2674.28|31
1643664810000|2022-01-31 21:33:30|2682.43|2674.73|2682.46|2674.76|2683.24|2675.54|2682.22|2674.52|29
1643664820000|2022-01-31 21:33:40|2682.33|2674.63|2682.93|2675.23|2682.99|2675.29|2681.92|2674.22|16
1643664830000|2022-01-31 21:33:50|2682.95|2675.25|2683.03|2675.33|2683.64|2675.94|2682.46|2674.76|28
1643664840000|2022-01-31 21:34:00|2683.07|2675.37|2683.87|2676.17|2683.87|2676.17|2682.3|2674.6|33
1643664850000|2022-01-31 21:34:10|2683.58|2675.88|2684.98|2677.28|2684.98|2677.28|2683.58|2675.88|26
1643664860000|2022-01-31 21:34:20|2684.97|2677.27|2684.38|2676.68|2685.39|2677.69|2684.38|2676.68|25
1643664870000|2022-01-31 21:34:30|2684.37|2676.67|2685.28|2677.58|2685.3|2677.6|2684.19|2676.49|24
1643664880000|2022-01-31 21:34:40|2685.39|2677.69|2686.54|2678.84|2686.8|2679.1|2685.27|2677.57|20
1643664890000|2022-01-31 21:34:50|2686.66|2678.96|2686.51|2678.81|2686.73|2679.03|2685.89|2678.19|22
1643664900000|2022-01-31 21:35:00|2686.91|2679.21|2686.33|2678.63|2687.06|2679.36|2685.68|2677.98|22
1643664910000|2022-01-31 21:35:10|2686.41|2678.71|2685.85|2678.15|2686.66|2678.96|2685.76|2678.06|28
1643664920000|2022-01-31 21:35:20|2685.86|2678.16|2685.72|2678.02|2685.86|2678.16|2685.52|2677.82|32
1643664930000|2022-01-31 21:35:30|2685.67|2677.97|2684.99|2677.29|2685.69|2677.99|2684.87|2677.17|35
1643664940000|2022-01-31 21:35:40|2685.06|2677.36|2684.1|2676.4|2685.07|2677.37|2683.66|2675.96|36
1643664950000|2022-01-31 21:35:50|2684.08|2676.38|2683.6|2675.9|2684.92|2677.22|2683.43|2675.73|28
1643664960000|2022-01-31 21:36:00|2683.95|2676.25|2684.5|2676.8|2684.93|2677.23|2683.95|2676.25|28
1643664970000|2022-01-31 21:36:10|2684.47|2676.77|2684.8|2677.1|2684.89|2677.19|2684.34|2676.64|18
1643664980000|2022-01-31 21:36:20|2684.76|2677.06|2684.89|2677.19|2685.36|2677.66|2684.73|2677.03|16
1643664990000|2022-01-31 21:36:30|2684.85|2677.15|2685.25|2677.55|2685.52|2677.82|2684.65|2676.95|23
1643665000000|2022-01-31 21:36:40|2685.26|2677.56|2685.07|2677.37|2685.56|2677.86|2684.94|2677.24|24
1643665010000|2022-01-31 21:36:50|2684.98|2677.28|2684.74|2677.04|2685.41|2677.71|2684.61|2676.91|26
1643665020000|2022-01-31 21:37:00|2684.91|2677.21|2686.03|2678.33|2686.28|2678.58|2684.91|2677.21|17
1643665030000|2022-01-31 21:37:10|2686.14|2678.44|2686.34|2678.64|2687.14|2679.44|2685.93|2678.23|34
1643665040000|2022-01-31 21:37:20|2686.41|2678.71|2686.02|2678.32|2686.41|2678.71|2684.88|2677.18|36
1643665050000|2022-01-31 21:37:30|2685.67|2677.97|2684.85|2677.15|2685.82|2678.12|2684.61|2676.91|37
1643665060000|2022-01-31 21:37:40|2684.68|2676.98|2684.93|2677.23|2685.63|2677.93|2684.68|2676.98|36
1643665070000|2022-01-31 21:37:50|2684.92|2677.22|2684.71|2677.01|2685.3|2677.6|2684.71|2677.01|29
1643665080000|2022-01-31 21:38:00|2684.63|2676.93|2684.43|2676.73|2684.74|2677.04|2684.32|2676.62|28
1643665090000|2022-01-31 21:38:10|2684.33|2676.63|2684.31|2676.61|2684.45|2676.75|2684.19|2676.49|28
1643665100000|2022-01-31 21:38:20|2684.25|2676.55|2684.22|2676.52|2684.51|2676.81|2684|2676.3|31
1643665110000|2022-01-31 21:38:30|2684.24|2676.54|2683.46|2675.76|2684.26|2676.56|2683.29|2675.59|34
1643665120000|2022-01-31 21:38:40|2683.59|2675.89|2681.58|2673.88|2683.72|2676.02|2681.46|2673.76|34
1643665130000|2022-01-31 21:38:50|2681.57|2673.87|2681.71|2674.01|2682.12|2674.42|2681.57|2673.87|36
1643665140000|2022-01-31 21:39:00|2681.68|2673.98|2679.91|2672.21|2682.16|2674.46|2679.88|2672.18|37
1643665150000|2022-01-31 21:39:10|2679.86|2672.16|2680.23|2672.53|2680.34|2672.64|2679.59|2671.89|34
1643665160000|2022-01-31 21:39:20|2680.3|2672.6|2680.14|2672.44|2680.41|2672.71|2679.86|2672.16|26
1643665170000|2022-01-31 21:39:30|2680.13|2672.43|2680.32|2672.62|2680.69|2672.99|2680.05|2672.35|35
1643665180000|2022-01-31 21:39:40|2680.34|2672.64|2680.24|2672.54|2680.67|2672.97|2680.23|2672.53|35
1643665190000|2022-01-31 21:39:50|2680.21|2672.51|2680.76|2673.06|2680.8|2673.1|2679.88|2672.18|32
1643665200000|2022-01-31 21:40:00|2680.78|2673.08|2680.7|2673|2680.99|2673.29|2680.36|2672.66|30
1643665210000|2022-01-31 21:40:10|2680.77|2673.07|2680.67|2672.97|2680.94|2673.24|2680.35|2672.65|34
1643665220000|2022-01-31 21:40:20|2680.65|2672.95|2680.93|2673.23|2681.05|2673.35|2680.47|2672.77|31
1643665230000|2022-01-31 21:40:30|2681.01|2673.31|2680.76|2673.06|2681.07|2673.37|2680.58|2672.88|25
1643665240000|2022-01-31 21:40:40|2680.77|2673.07|2680.94|2673.24|2681|2673.3|2680.45|2672.75|29
1643665250000|2022-01-31 21:40:50|2680.75|2673.05|2681.4|2673.7|2681.4|2673.7|2680.72|2673.02|29
1643665260000|2022-01-31 21:41:00|2681.32|2673.62|2681.73|2674.03|2681.9|2674.2|2680.88|2673.18|32
1643665270000|2022-01-31 21:41:10|2681.8|2674.1|2682.44|2674.74|2682.67|2674.97|2681.55|2673.85|33
1643665280000|2022-01-31 21:41:20|2682.55|2674.85|2681.77|2674.07|2682.75|2675.05|2681.69|2673.99|35
1643665290000|2022-01-31 21:41:30|2681.81|2674.11|2682.08|2674.38|2682.46|2674.76|2681.69|2673.99|34
1643665300000|2022-01-31 21:41:40|2681.87|2674.17|2682.5|2674.8|2682.98|2675.28|2681.87|2674.17|27
1643665310000|2022-01-31 21:41:50|2682.4|2674.7|2683.97|2676.27|2684.02|2676.32|2682.39|2674.69|19
1643665320000|2022-01-31 21:42:00|2684.02|2676.32|2683.01|2675.31|2684.02|2676.32|2682.67|2674.97|20
1643665330000|2022-01-31 21:42:10|2682.97|2675.27|2682.81|2675.11|2683.25|2675.55|2682.73|2675.03|35
1643665340000|2022-01-31 21:42:20|2682.8|2675.1|2682.81|2675.11|2682.97|2675.27|2682.66|2674.96|33
1643665350000|2022-01-31 21:42:30|2682.82|2675.12|2681.7|2674|2683|2675.3|2681.39|2673.69|36
1643665360000|2022-01-31 21:42:40|2681.78|2674.08|2681.3|2673.6|2681.84|2674.14|2681.3|2673.6|28
1643665370000|2022-01-31 21:42:50|2681.42|2673.72|2681.64|2673.94|2681.71|2674.01|2680.93|2673.23|32
1643665380000|2022-01-31 21:43:00|2681.36|2673.66|2681.56|2673.86|2681.64|2673.94|2681.11|2673.41|30
1643665390000|2022-01-31 21:43:10|2681.78|2674.08|2681.73|2674.03|2682.08|2674.38|2681.32|2673.62|29
1643665400000|2022-01-31 21:43:20|2681.78|2674.08|2682.09|2674.39|2682.21|2674.51|2681.45|2673.75|19
1643665410000|2022-01-31 21:43:30|2682.11|2674.41|2682.08|2674.38|2682.22|2674.52|2682.01|2674.31|16
1643665420000|2022-01-31 21:43:40|2682.16|2674.46|2680.9|2673.2|2682.26|2674.56|2680.54|2672.84|25
1643665430000|2022-01-31 21:43:50|2680.89|2673.19|2680.65|2672.95|2681.06|2673.36|2680.58|2672.88|20
1643665440000|2022-01-31 21:44:00|2680.73|2673.03|2680.71|2673.01|2680.96|2673.26|2680.46|2672.76|31
1643665450000|2022-01-31 21:44:10|2680.66|2672.96|2682.62|2674.92|2682.64|2674.94|2680.66|2672.96|34
1643665460000|2022-01-31 21:44:20|2682.5|2674.8|2682.71|2675.01|2682.81|2675.11|2682.35|2674.65|20
1643665470000|2022-01-31 21:44:30|2682.69|2674.99|2681.69|2673.99|2682.9|2675.2|2681.3|2673.6|27
1643665480000|2022-01-31 21:44:40|2681.87|2674.17|2682.7|2675|2682.94|2675.24|2681.22|2673.52|36
1643665490000|2022-01-31 21:44:50|2683.1|2675.4|2682.99|2675.29|2683.18|2675.48|2682.06|2674.36|28
1643665500000|2022-01-31 21:45:00|2682.3|2674.6|2682.52|2674.82|2683.02|2675.32|2682.26|2674.56|16
1643665510000|2022-01-31 21:45:10|2682.56|2674.86|2682.53|2674.83|2683.01|2675.31|2682.31|2674.61|25
1643665520000|2022-01-31 21:45:20|2682.46|2674.76|2683.96|2676.26|2684.21|2676.51|2682.46|2674.76|29
1643665530000|2022-01-31 21:45:30|2684|2676.3|2684.24|2676.54|2684.51|2676.81|2683.81|2676.11|34
1643665540000|2022-01-31 21:45:40|2684.26|2676.56|2682.99|2675.29|2684.31|2676.61|2682.7|2675|28
1643665550000|2022-01-31 21:45:50|2682.97|2675.27|2684.41|2676.71|2684.48|2676.78|2682.97|2675.27|29
1643665560000|2022-01-31 21:46:00|2684.19|2676.49|2684.23|2676.53|2684.48|2676.78|2683.42|2675.72|30
1643665570000|2022-01-31 21:46:10|2684.22|2676.52|2684.57|2676.87|2684.58|2676.88|2683.91|2676.21|22
1643665580000|2022-01-31 21:46:20|2684.58|2676.88|2684.61|2676.91|2684.77|2677.07|2683.85|2676.15|30
1643665590000|2022-01-31 21:46:30|2684.6|2676.9|2684.95|2677.25|2684.97|2677.27|2684.08|2676.38|24
1643665600000|2022-01-31 21:46:40|2684.42|2676.72|2684.68|2676.98|2685.03|2677.33|2684.42|2676.72|21
1643665610000|2022-01-31 21:46:50|2684.71|2677.01|2684.85|2677.15|2684.85|2677.15|2684.57|2676.87|14
1643665620000|2022-01-31 21:47:00|2684.99|2677.29|2687.98|2680.28|2688.33|2680.63|2684.81|2677.11|25
1643665630000|2022-01-31 21:47:10|2687.75|2680.05|2687.34|2679.64|2687.87|2680.17|2686.71|2679.01|37
1643665640000|2022-01-31 21:47:20|2687.33|2679.63|2686|2678.3|2687.38|2679.68|2685.75|2678.05|32
1643665650000|2022-01-31 21:47:30|2685.94|2678.24|2685.14|2677.44|2686.13|2678.43|2684.94|2677.24|37
1643665660000|2022-01-31 21:47:40|2685.15|2677.45|2684.91|2677.21|2685.5|2677.8|2684.65|2676.95|33
1643665670000|2022-01-31 21:47:50|2684.85|2677.15|2684.18|2676.48|2684.85|2677.15|2683.73|2676.03|36
1643665680000|2022-01-31 21:48:00|2684.25|2676.55|2684.51|2676.81|2684.51|2676.81|2683.99|2676.29|24
1643665690000|2022-01-31 21:48:10|2684.38|2676.68|2685.7|2678|2686.12|2678.42|2684.07|2676.37|34
1643665700000|2022-01-31 21:48:20|2685.72|2678.02|2684.73|2677.03|2686.21|2678.51|2684.73|2677.03|36
1643665710000|2022-01-31 21:48:30|2684.75|2677.05|2684.02|2676.32|2684.79|2677.09|2683.73|2676.03|30
1643665720000|2022-01-31 21:48:40|2683.69|2675.99|2684.99|2677.29|2684.99|2677.29|2683.51|2675.81|34
1643665730000|2022-01-31 21:48:50|2684.91|2677.21|2683.79|2676.09|2684.91|2677.21|2683.64|2675.94|35
1643665740000|2022-01-31 21:49:00|2684.05|2676.35|2682.93|2675.23|2684.05|2676.35|2682.55|2674.85|32
1643665750000|2022-01-31 21:49:10|2682.92|2675.22|2682.81|2675.11|2683.45|2675.75|2682.73|2675.03|27
1643665760000|2022-01-31 21:49:20|2683.01|2675.31|2684|2676.3|2684.43|2676.73|2682.67|2674.97|32
1643665770000|2022-01-31 21:49:30|2684.05|2676.35|2683.99|2676.29|2684.36|2676.66|2683.45|2675.75|34
1643665780000|2022-01-31 21:49:40|2683.94|2676.24|2682.89|2675.19|2684.28|2676.58|2682.73|2675.03|33
1643665790000|2022-01-31 21:49:50|2682.9|2675.2|2682.54|2674.84|2683.4|2675.7|2682.19|2674.49|30
1643665800000|2022-01-31 21:50:00|2682.47|2674.77|2682.43|2674.73|2683.19|2675.49|2682.25|2674.55|32
1643665810000|2022-01-31 21:50:10|2682.44|2674.74|2684.09|2676.39|2684.09|2676.39|2682.33|2674.63|35
1643665820000|2022-01-31 21:50:20|2684.02|2676.32|2682.41|2674.71|2684.3|2676.6|2682.41|2674.71|34
1643665830000|2022-01-31 21:50:30|2682.28|2674.58|2683.19|2675.49|2683.19|2675.49|2682.09|2674.39|22
1643665840000|2022-01-31 21:50:40|2683.24|2675.54|2682.7|2675|2683.24|2675.54|2682.56|2674.86|25
1643665850000|2022-01-31 21:50:50|2682.61|2674.91|2683.4|2675.7|2683.5|2675.8|2682.61|2674.91|28
1643665860000|2022-01-31 21:51:00|2683.35|2675.65|2683.22|2675.52|2683.35|2675.65|2683.16|2675.46|26
1643665870000|2022-01-31 21:51:10|2683.2|2675.5|2683|2675.3|2683.36|2675.66|2683|2675.3|15
1643665880000|2022-01-31 21:51:20|2682.89|2675.19|2682.95|2675.25|2683.24|2675.54|2682.64|2674.94|29
1643665890000|2022-01-31 21:51:30|2682.98|2675.28|2683.29|2675.59|2683.57|2675.87|2682.98|2675.28|28
1643665900000|2022-01-31 21:51:40|2683.34|2675.64|2681.3|2673.6|2683.39|2675.69|2681.3|2673.6|30
1643665910000|2022-01-31 21:51:50|2681.84|2674.14|2682.06|2674.36|2682.19|2674.49|2681.39|2673.69|29
1643665920000|2022-01-31 21:52:00|2682.05|2674.35|2682.22|2674.52|2682.52|2674.82|2681.79|2674.09|30
1643665930000|2022-01-31 21:52:10|2682.23|2674.53|2682.29|2674.59|2682.32|2674.62|2681.89|2674.19|21
1643665940000|2022-01-31 21:52:20|2682.47|2674.77|2682.69|2674.99|2682.98|2675.28|2681.91|2674.21|32
1643665950000|2022-01-31 21:52:30|2682.7|2675|2682.34|2674.64|2683.54|2675.84|2682.08|2674.38|38
1643665960000|2022-01-31 21:52:40|2682.33|2674.63|2681.64|2673.94|2682.36|2674.66|2681.5|2673.8|35
1643665970000|2022-01-31 21:52:50|2681.58|2673.88|2681.87|2674.17|2682.12|2674.42|2681.58|2673.88|33
1643665980000|2022-01-31 21:53:00|2682.09|2674.39|2686.41|2678.71|2687.66|2679.96|2682.09|2674.39|38
1643665990000|2022-01-31 21:53:10|2686.38|2678.68|2685.61|2677.91|2686.48|2678.78|2685.59|2677.89|34
1643666000000|2022-01-31 21:53:20|2685.63|2677.93|2685.92|2678.22|2685.99|2678.29|2685.33|2677.63|32
1643666010000|2022-01-31 21:53:30|2685.72|2678.02|2685.98|2678.28|2686.12|2678.42|2685.53|2677.83|33
1643666020000|2022-01-31 21:53:40|2686.08|2678.38|2687.39|2679.69|2687.39|2679.69|2686.05|2678.35|27
1643666030000|2022-01-31 21:53:50|2687.23|2679.53|2686.69|2678.99|2687.23|2679.53|2686.27|2678.57|30
1643666040000|2022-01-31 21:54:00|2686.72|2679.02|2685.57|2677.87|2686.84|2679.14|2685.42|2677.72|37
1643666050000|2022-01-31 21:54:10|2685.58|2677.88|2686.04|2678.34|2686.41|2678.71|2685.58|2677.88|38
1643666060000|2022-01-31 21:54:20|2685.9|2678.2|2685.96|2678.26|2686.27|2678.57|2685.58|2677.88|29
1643666070000|2022-01-31 21:54:30|2686.02|2678.32|2685.06|2677.36|2686.24|2678.54|2685.06|2677.36|32
1643666080000|2022-01-31 21:54:40|2685.04|2677.34|2685.05|2677.35|2685.28|2677.58|2684.76|2677.06|27
1643666090000|2022-01-31 21:54:50|2685.03|2677.33|2685.27|2677.57|2685.42|2677.72|2684.95|2677.25|29
1643666100000|2022-01-31 21:55:00|2685.71|2678.01|2685.82|2678.12|2686.19|2678.49|2685.53|2677.83|31
1643666110000|2022-01-31 21:55:10|2685.64|2677.94|2685.85|2678.15|2686.18|2678.48|2685.35|2677.65|38
1643666120000|2022-01-31 21:55:20|2685.78|2678.08|2685.24|2677.54|2685.78|2678.08|2685.01|2677.31|34
1643666130000|2022-01-31 21:55:30|2685.26|2677.56|2685.07|2677.37|2685.26|2677.56|2685.07|2677.37|18
1643666140000|2022-01-31 21:55:40|2685.02|2677.32|2685.36|2677.66|2685.36|2677.66|2685.02|2677.32|26
1643666150000|2022-01-31 21:55:50|2685.29|2677.59|2685.42|2677.72|2685.5|2677.8|2685.11|2677.41|30
1643666160000|2022-01-31 21:56:00|2685.18|2677.48|2685.23|2677.53|2685.48|2677.78|2685.02|2677.32|27
1643666170000|2022-01-31 21:56:10|2685.24|2677.54|2685.86|2678.16|2686.39|2678.69|2685.08|2677.38|31
1643666180000|2022-01-31 21:56:20|2685.8|2678.1|2685.52|2677.82|2686.11|2678.41|2685.21|2677.51|36
1643666190000|2022-01-31 21:56:30|2685.54|2677.84|2687.43|2679.73|2687.5|2679.8|2685.51|2677.81|34
1643666200000|2022-01-31 21:56:40|2687.39|2679.69|2687.65|2679.95|2688.15|2680.45|2687.36|2679.66|36
1643666210000|2022-01-31 21:56:50|2687.68|2679.98|2687.29|2679.59|2687.99|2680.29|2687.29|2679.59|34
1643666220000|2022-01-31 21:57:00|2687.18|2679.48|2687.23|2679.53|2687.43|2679.73|2686.62|2678.92|30
1643666230000|2022-01-31 21:57:10|2687.29|2679.59|2688.16|2680.46|2688.16|2680.46|2686.98|2679.28|37
1643666240000|2022-01-31 21:57:20|2688.23|2680.53|2687.91|2680.21|2688.35|2680.65|2687.63|2679.93|37
1643666250000|2022-01-31 21:57:30|2687.48|2679.78|2687.49|2679.79|2687.82|2680.12|2687.1|2679.4|36
1643666260000|2022-01-31 21:57:40|2687.79|2680.09|2687.58|2679.88|2688.02|2680.32|2687.33|2679.63|29
1643666270000|2022-01-31 21:57:50|2687.6|2679.9|2687.34|2679.64|2687.6|2679.9|2687.03|2679.33|30
1643666280000|2022-01-31 21:58:00|2687.33|2679.63|2686.5|2678.8|2687.6|2679.9|2686.29|2678.59|34
1643666290000|2022-01-31 21:58:10|2686.71|2679.01|2687.21|2679.51|2687.22|2679.52|2686.31|2678.61|25
1643666300000|2022-01-31 21:58:20|2687.22|2679.52|2687.1|2679.4|2687.22|2679.52|2687.01|2679.31|25
1643666310000|2022-01-31 21:58:30|2686.83|2679.13|2686.41|2678.71|2686.93|2679.23|2686.25|2678.55|32
1643666320000|2022-01-31 21:58:40|2686.43|2678.73|2685.64|2677.94|2686.43|2678.73|2685.44|2677.74|27
1643666330000|2022-01-31 21:58:50|2685.5|2677.8|2685.21|2677.51|2685.5|2677.8|2685.06|2677.36|30
1643666340000|2022-01-31 21:59:00|2685.16|2677.46|2684.87|2677.17|2685.25|2677.55|2684.72|2677.02|33
1643666350000|2022-01-31 21:59:10|2684.75|2677.05|2685.57|2677.87|2685.91|2678.21|2684.75|2677.05|34
1643666360000|2022-01-31 21:59:20|2685.49|2677.79|2684.39|2676.69|2685.49|2677.79|2684.1|2676.4|33
1643666370000|2022-01-31 21:59:30|2684.09|2676.39|2684.04|2676.34|2684.23|2676.53|2683.99|2676.29|27
1643666380000|2022-01-31 21:59:40|2683.99|2676.29|2683.99|2676.29|2684.03|2676.33|2683.73|2676.03|23
1643666390000|2022-01-31 21:59:50|2684.01|2676.31|2684.68|2676.98|2685.06|2677.36|2684.01|2676.31|34
1643666400000|2022-01-31 22:00:00|2684.76|2677.06|2685.16|2677.46|2685.24|2677.54|2684.65|2676.95|36
1643666410000|2022-01-31 22:00:10|2685.17|2677.47|2685.4|2677.7|2685.52|2677.82|2685.07|2677.37|32
1643666420000|2022-01-31 22:00:20|2685.35|2677.65|2683.83|2676.13|2685.41|2677.71|2683.78|2676.08|32
1643666430000|2022-01-31 22:00:30|2683.8|2676.1|2683.78|2676.08|2683.91|2676.21|2683.77|2676.07|24
1643666440000|2022-01-31 22:00:40|2683.77|2676.07|2683.27|2675.57|2683.87|2676.17|2683.14|2675.44|31
1643666450000|2022-01-31 22:00:50|2683.25|2675.55|2683.47|2675.77|2683.54|2675.84|2683.25|2675.55|19
1643666460000|2022-01-31 22:01:00|2683.44|2675.74|2685.05|2677.35|2685.05|2677.35|2683.33|2675.63|29
1643666470000|2022-01-31 22:01:10|2685.13|2677.43|2685.09|2677.39|2685.22|2677.52|2684.99|2677.29|34
1643666480000|2022-01-31 22:01:20|2685.12|2677.42|2684.94|2677.24|2685.12|2677.42|2684.92|2677.22|25
1643666490000|2022-01-31 22:01:30|2684.93|2677.23|2685.02|2677.32|2685.02|2677.32|2684.82|2677.12|28
1643666500000|2022-01-31 22:01:40|2685.04|2677.34|2683.92|2676.22|2685.04|2677.34|2683.9|2676.2|32
1643666510000|2022-01-31 22:01:50|2683.89|2676.19|2684.61|2676.91|2684.7|2677|2683.88|2676.18|36
1643666520000|2022-01-31 22:02:00|2684.62|2676.92|2684.5|2676.8|2684.62|2676.92|2683.9|2676.2|35
1643666530000|2022-01-31 22:02:10|2684.49|2676.79|2686.94|2679.24|2687.01|2679.31|2684.49|2676.79|36
1643666540000|2022-01-31 22:02:20|2686.96|2679.26|2686.14|2678.44|2686.96|2679.26|2686.02|2678.32|21
1643666550000|2022-01-31 22:02:30|2686.12|2678.42|2686.07|2678.37|2686.66|2678.96|2686.04|2678.34|29
1643666560000|2022-01-31 22:02:40|2686.1|2678.4|2686.43|2678.73|2686.51|2678.81|2685.93|2678.23|26
1643666570000|2022-01-31 22:02:50|2686.46|2678.76|2690.04|2682.34|2690.32|2682.62|2686.43|2678.73|35
1643666580000|2022-01-31 22:03:00|2690.26|2682.56|2689.59|2681.89|2690.75|2683.05|2689.32|2681.62|36
1643666590000|2022-01-31 22:03:10|2689.75|2682.05|2689.79|2682.09|2690.72|2683.02|2689.64|2681.94|39
1643666600000|2022-01-31 22:03:20|2689.74|2682.04|2688.37|2680.67|2689.74|2682.04|2688.31|2680.61|30
1643666610000|2022-01-31 22:03:30|2688.38|2680.68|2688.13|2680.43|2688.38|2680.68|2687.91|2680.21|30
1643666620000|2022-01-31 22:03:40|2688.15|2680.45|2688.19|2680.49|2688.21|2680.51|2688.05|2680.35|22
1643666630000|2022-01-31 22:03:50|2688.11|2680.41|2688.14|2680.44|2688.25|2680.55|2688.08|2680.38|18
1643666640000|2022-01-31 22:04:00|2688.15|2680.45|2688.03|2680.33|2688.15|2680.45|2687.83|2680.13|25
1643666650000|2022-01-31 22:04:10|2687.72|2680.02|2687.02|2679.32|2687.72|2680.02|2686.81|2679.11|29
1643666660000|2022-01-31 22:04:20|2686.88|2679.18|2686.6|2678.9|2687.07|2679.37|2686.42|2678.72|33
1643666670000|2022-01-31 22:04:30|2686.55|2678.85|2686.3|2678.6|2686.63|2678.93|2686.3|2678.6|30
1643666680000|2022-01-31 22:04:40|2686.26|2678.56|2686.89|2679.19|2686.91|2679.21|2686.06|2678.36|31
1643666690000|2022-01-31 22:04:50|2686.88|2679.18|2686.72|2679.02|2686.88|2679.18|2686.61|2678.91|29
1643666700000|2022-01-31 22:05:00|2686.67|2678.97|2686.67|2678.97|2686.75|2679.05|2686.61|2678.91|23
1643666710000|2022-01-31 22:05:10|2686.68|2678.98|2687.66|2679.96|2687.82|2680.12|2686.51|2678.81|33
1643666720000|2022-01-31 22:05:20|2687.69|2679.99|2688.43|2680.73|2688.56|2680.86|2687.61|2679.91|30
1643666730000|2022-01-31 22:05:30|2688.44|2680.74|2686.97|2679.27|2688.7|2681|2686.9|2679.2|34
1643666740000|2022-01-31 22:05:40|2686.95|2679.25|2685.48|2677.78|2687.06|2679.36|2685.38|2677.68|28
1643666750000|2022-01-31 22:05:50|2685.47|2677.77|2685.47|2677.77|2685.53|2677.83|2685.37|2677.67|18
1643666760000|2022-01-31 22:06:00|2685.46|2677.76|2685.75|2678.05|2685.83|2678.13|2685.36|2677.66|23
1643666770000|2022-01-31 22:06:10|2685.76|2678.06|2685.9|2678.2|2685.9|2678.2|2685.67|2677.97|30
1643666780000|2022-01-31 22:06:20|2685.89|2678.19|2685.96|2678.26|2685.96|2678.26|2685.68|2677.98|35
1643666790000|2022-01-31 22:06:30|2685.95|2678.25|2686.23|2678.53|2686.33|2678.63|2685.94|2678.24|27
1643666800000|2022-01-31 22:06:40|2686.11|2678.41|2685.72|2678.02|2686.11|2678.41|2685.66|2677.96|29
1643666810000|2022-01-31 22:06:50|2685.63|2677.93|2685.61|2677.91|2685.7|2678|2685.38|2677.68|25
1643666820000|2022-01-31 22:07:00|2685.63|2677.93|2685.68|2677.98|2685.78|2678.08|2685.58|2677.88|29
1643666830000|2022-01-31 22:07:10|2685.7|2678|2685.67|2677.97|2685.73|2678.03|2685.56|2677.86|21
1643666840000|2022-01-31 22:07:20|2685.68|2677.98|2684.55|2676.85|2685.72|2678.02|2684.24|2676.54|36
1643666850000|2022-01-31 22:07:30|2684.53|2676.83|2684.51|2676.81|2684.53|2676.83|2684.33|2676.63|27
1643666860000|2022-01-31 22:07:40|2684.52|2676.82|2684.46|2676.76|2684.54|2676.84|2684.45|2676.75|29
1643666870000|2022-01-31 22:07:50|2684.49|2676.79|2684.84|2677.14|2684.93|2677.23|2684.47|2676.77|24
1643666880000|2022-01-31 22:08:00|2684.8|2677.1|2684.56|2676.86|2684.81|2677.11|2684.56|2676.86|18
1643666890000|2022-01-31 22:08:10|2684.54|2676.84|2684.16|2676.46|2684.6|2676.9|2684.02|2676.32|29
1643666900000|2022-01-31 22:08:20|2684.13|2676.43|2683.44|2675.74|2684.13|2676.43|2683.3|2675.6|24
1643666910000|2022-01-31 22:08:30|2683.43|2675.73|2683.62|2675.92|2683.62|2675.92|2683.42|2675.72|11
1643666920000|2022-01-31 22:08:40|2683.61|2675.91|2683.7|2676|2683.72|2676.02|2683.61|2675.91|17
1643666930000|2022-01-31 22:08:50|2683.72|2676.02|2684.84|2677.14|2684.97|2677.27|2683.67|2675.97|23
1643666940000|2022-01-31 22:09:00|2684.85|2677.15|2685.06|2677.36|2685.09|2677.39|2684.84|2677.14|27
1643666950000|2022-01-31 22:09:10|2685.09|2677.39|2685.01|2677.31|2685.09|2677.39|2684.92|2677.22|22
1643666960000|2022-01-31 22:09:20|2685|2677.3|2685|2677.3|2685.02|2677.32|2684.93|2677.23|15
1643666970000|2022-01-31 22:09:30|2684.99|2677.29|2684.98|2677.28|2685.02|2677.32|2684.98|2677.28|12
1643666980000|2022-01-31 22:09:40|2684.99|2677.29|2685|2677.3|2685.02|2677.32|2684.97|2677.27|14
1643666990000|2022-01-31 22:09:50|2684.98|2677.28|2685.08|2677.38|2685.1|2677.4|2684.93|2677.23|31
1643667000000|2022-01-31 22:10:00|2685.09|2677.39|2685.11|2677.41|2685.18|2677.48|2684.99|2677.29|29
1643667010000|2022-01-31 22:10:10|2685.12|2677.42|2685.19|2677.49|2685.39|2677.69|2685.04|2677.34|19
1643667020000|2022-01-31 22:10:20|2685.18|2677.48|2685.53|2677.83|2685.54|2677.84|2685.12|2677.42|16
1643667030000|2022-01-31 22:10:30|2685.55|2677.85|2685.56|2677.86|2685.77|2678.07|2685.53|2677.83|20
1643667040000|2022-01-31 22:10:40|2685.62|2677.92|2685.8|2678.1|2685.91|2678.21|2685.55|2677.85|28
1643667050000|2022-01-31 22:10:50|2685.53|2677.83|2685.88|2678.18|2686.01|2678.31|2685.53|2677.83|32
1643667060000|2022-01-31 22:11:00|2685.94|2678.24|2685.72|2678.02|2686.39|2678.69|2685.72|2678.02|34
1643667070000|2022-01-31 22:11:10|2685.71|2678.01|2685.76|2678.06|2686.03|2678.33|2685.71|2678.01|21
1643667080000|2022-01-31 22:11:20|2685.8|2678.1|2685.19|2677.49|2685.92|2678.22|2685.19|2677.49|25
1643667090000|2022-01-31 22:11:30|2685.06|2677.36|2687|2679.3|2687.04|2679.34|2685.06|2677.36|39
1643667100000|2022-01-31 22:11:40|2687.1|2679.4|2687.12|2679.42|2687.18|2679.48|2687.02|2679.32|23
1643667110000|2022-01-31 22:11:50|2687.06|2679.36|2687.47|2679.77|2687.53|2679.83|2687.04|2679.34|19
1643667120000|2022-01-31 22:12:00|2687.53|2679.83|2687.3|2679.6|2687.53|2679.83|2687.19|2679.49|19
1643667130000|2022-01-31 22:12:10|2687.5|2679.8|2687.31|2679.61|2687.56|2679.86|2687.31|2679.61|12
1643667140000|2022-01-31 22:12:20|2687.53|2679.83|2688.81|2681.11|2688.81|2681.11|2687.32|2679.62|23
1643667150000|2022-01-31 22:12:30|2688.82|2681.12|2688.85|2681.15|2689.29|2681.59|2688.82|2681.12|31
1643667160000|2022-01-31 22:12:40|2688.68|2680.98|2688.35|2680.65|2688.78|2681.08|2688.27|2680.57|33
1643667170000|2022-01-31 22:12:50|2688.39|2680.69|2687.98|2680.28|2688.44|2680.74|2687.96|2680.26|37
1643667180000|2022-01-31 22:13:00|2688.07|2680.37|2688|2680.3|2688.14|2680.44|2687.89|2680.19|32
1643667190000|2022-01-31 22:13:10|2687.95|2680.25|2687.78|2680.08|2687.95|2680.25|2687.69|2679.99|30
1643667200000|2022-01-31 22:13:20|2687.75|2680.05|2688.75|2681.05|2688.8|2681.1|2687.73|2680.03|25
1643667210000|2022-01-31 22:13:30|2688.69|2680.99|2688.4|2680.7|2688.81|2681.11|2688.4|2680.7|28
1643667220000|2022-01-31 22:13:40|2688.41|2680.71|2687.82|2680.12|2688.41|2680.71|2687.82|2680.12|26
1643667230000|2022-01-31 22:13:50|2687.8|2680.1|2687.83|2680.13|2687.89|2680.19|2687.7|2680|26
1643667240000|2022-01-31 22:14:00|2687.81|2680.11|2687.99|2680.29|2688.1|2680.4|2687.81|2680.11|37
1643667250000|2022-01-31 22:14:10|2687.98|2680.28|2688.66|2680.96|2688.73|2681.03|2687.9|2680.2|35
1643667260000|2022-01-31 22:14:20|2688.67|2680.97|2688.51|2680.81|2688.73|2681.03|2688.47|2680.77|30
1643667270000|2022-01-31 22:14:30|2688.52|2680.82|2688.4|2680.7|2688.58|2680.88|2688.4|2680.7|22
1643667280000|2022-01-31 22:14:40|2688.39|2680.69|2688.47|2680.77|2688.48|2680.78|2688.37|2680.67|15
1643667290000|2022-01-31 22:14:50|2688.38|2680.68|2688.3|2680.6|2688.55|2680.85|2688.3|2680.6|27
1643667300000|2022-01-31 22:15:00|2688.37|2680.67|2688.34|2680.64|2688.43|2680.73|2688.26|2680.56|28
1643667310000|2022-01-31 22:15:10|2688.36|2680.66|2687.89|2680.19|2688.41|2680.71|2687.78|2680.08|30
1643667320000|2022-01-31 22:15:20|2687.83|2680.13|2688.36|2680.66|2688.37|2680.67|2687.83|2680.13|28
1643667330000|2022-01-31 22:15:30|2688.37|2680.67|2688.73|2681.03|2688.74|2681.04|2688.11|2680.41|31
1643667340000|2022-01-31 22:15:40|2688.72|2681.02|2689.1|2681.4|2689.11|2681.41|2688.55|2680.85|25
1643667350000|2022-01-31 22:15:50|2689.11|2681.41|2689.02|2681.32|2689.12|2681.42|2689.02|2681.32|23
1643667360000|2022-01-31 22:16:00|2689.03|2681.33|2687.34|2679.64|2689.04|2681.34|2687.07|2679.37|35
1643667370000|2022-01-31 22:16:10|2687.38|2679.68|2688.12|2680.42|2688.12|2680.42|2687.25|2679.55|36
1643667380000|2022-01-31 22:16:20|2688.07|2680.37|2688|2680.3|2688.13|2680.43|2687.76|2680.06|28
1643667390000|2022-01-31 22:16:30|2688.1|2680.4|2688.1|2680.4|2688.2|2680.5|2687.96|2680.26|28
1643667400000|2022-01-31 22:16:40|2687.85|2680.15|2688.16|2680.46|2688.39|2680.69|2687.76|2680.06|23
1643667410000|2022-01-31 22:16:50|2688.44|2680.74|2688.92|2681.22|2688.92|2681.22|2688.18|2680.48|28
1643667420000|2022-01-31 22:17:00|2688.93|2681.23|2688.61|2680.91|2689.01|2681.31|2688.56|2680.86|32
1643667430000|2022-01-31 22:17:10|2688.66|2680.96|2688.77|2681.07|2689|2681.3|2688.66|2680.96|20
1643667440000|2022-01-31 22:17:20|2688.76|2681.06|2689.16|2681.46|2689.16|2681.46|2688.76|2681.06|32
1643667450000|2022-01-31 22:17:30|2689.29|2681.59|2689.82|2682.12|2690.05|2682.35|2689.04|2681.34|30
1643667460000|2022-01-31 22:17:40|2689.83|2682.13|2689.98|2682.28|2690.19|2682.49|2689.69|2681.99|29
1643667470000|2022-01-31 22:17:50|2690.02|2682.32|2690.28|2682.58|2690.43|2682.73|2689.92|2682.22|29
1643667480000|2022-01-31 22:18:00|2690.31|2682.61|2691.46|2683.76|2691.5|2683.8|2690.2|2682.5|35
1643667490000|2022-01-31 22:18:10|2691.82|2684.12|2692.42|2684.72|2692.59|2684.89|2691.79|2684.09|30
1643667500000|2022-01-31 22:18:20|2692.46|2684.76|2690.89|2683.19|2692.46|2684.76|2690.8|2683.1|32
1643667510000|2022-01-31 22:18:30|2690.9|2683.2|2690.84|2683.14|2691.08|2683.38|2690.75|2683.05|28
1643667520000|2022-01-31 22:18:40|2690.89|2683.19|2690.82|2683.12|2691.29|2683.59|2690.8|2683.1|28
1643667530000|2022-01-31 22:18:50|2690.83|2683.13|2691.59|2683.89|2691.72|2684.02|2690.83|2683.13|38
1643667540000|2022-01-31 22:19:00|2691.55|2683.85|2692.69|2684.99|2692.69|2684.99|2691.53|2683.83|29
1643667550000|2022-01-31 22:19:10|2692.61|2684.91|2692.91|2685.21|2693.01|2685.31|2692.31|2684.61|26
1643667560000|2022-01-31 22:19:20|2693.06|2685.36|2693.11|2685.41|2693.14|2685.44|2692.59|2684.89|29
1643667570000|2022-01-31 22:19:30|2692.98|2685.28|2692.6|2684.9|2693.44|2685.74|2692.6|2684.9|18
1643667580000|2022-01-31 22:19:40|2692.79|2685.09|2692.61|2684.91|2693.56|2685.86|2692.6|2684.9|21
1643667590000|2022-01-31 22:19:50|2693.09|2685.39|2693.91|2686.21|2694.72|2687.02|2692.61|2684.91|20
1643667600000|2022-01-31 22:20:00|2693.93|2686.23|2693.84|2686.14|2694.01|2686.31|2693.84|2686.14|13
1643667610000|2022-01-31 22:20:10|2693.88|2686.18|2694.09|2686.39|2694.11|2686.41|2693.88|2686.18|15
1643667620000|2022-01-31 22:20:20|2694.02|2686.32|2694.39|2686.69|2695.18|2687.48|2693.75|2686.05|25
1643667630000|2022-01-31 22:20:30|2694.66|2686.96|2693.38|2685.68|2694.66|2686.96|2693.35|2685.65|36
1643667640000|2022-01-31 22:20:40|2693.51|2685.81|2692.92|2685.22|2693.72|2686.02|2692.83|2685.13|31
1643667650000|2022-01-31 22:20:50|2692.89|2685.19|2692.67|2684.97|2692.91|2685.21|2692.12|2684.42|24
1643667660000|2022-01-31 22:21:00|2692.59|2684.89|2692.5|2684.8|2693.13|2685.43|2692.38|2684.68|27
1643667670000|2022-01-31 22:21:10|2692.61|2684.91|2692.93|2685.23|2693.16|2685.46|2692.31|2684.61|32
1643667680000|2022-01-31 22:21:20|2693.11|2685.41|2692.82|2685.12|2693.24|2685.54|2692.57|2684.87|23
1643667690000|2022-01-31 22:21:30|2692.83|2685.13|2693.87|2686.17|2694.05|2686.35|2692.83|2685.13|26
1643667700000|2022-01-31 22:21:40|2693.95|2686.25|2702.01|2694.31|2702.01|2694.31|2693.79|2686.09|26
1643667710000|2022-01-31 22:21:50|2702.57|2694.87|2708.82|2701.12|2709.79|2702.09|2702.57|2694.87|39
1643667720000|2022-01-31 22:22:00|2708.31|2700.61|2706.9|2699.2|2709.49|2701.79|2706.2|2698.5|38
1643667730000|2022-01-31 22:22:10|2706.44|2698.74|2704.9|2697.2|2706.85|2699.15|2704.89|2697.19|38
1643667740000|2022-01-31 22:22:20|2704.61|2696.91|2704.83|2697.13|2705.4|2697.7|2704.43|2696.73|40
1643667750000|2022-01-31 22:22:30|2704.81|2697.11|2704.26|2696.56|2704.93|2697.23|2704.19|2696.49|30
1643667760000|2022-01-31 22:22:40|2704.39|2696.69|2706.79|2699.09|2706.91|2699.21|2704.27|2696.57|40
1643667770000|2022-01-31 22:22:50|2706.78|2699.08|2706.04|2698.34|2706.79|2699.09|2705.93|2698.23|33
1643667780000|2022-01-31 22:23:00|2706.09|2698.39|2705.63|2697.93|2706.09|2698.39|2705.59|2697.89|29
1643667790000|2022-01-31 22:23:10|2705.64|2697.94|2705.4|2697.7|2705.64|2697.94|2705.2|2697.5|26
1643667800000|2022-01-31 22:23:20|2705.48|2697.78|2707.13|2699.43|2707.72|2700.02|2705.41|2697.71|37
1643667810000|2022-01-31 22:23:30|2707.52|2699.82|2709.38|2701.68|2709.79|2702.09|2706.99|2699.29|37
1643667820000|2022-01-31 22:23:40|2709.37|2701.67|2708.33|2700.63|2709.75|2702.05|2708.02|2700.32|39
1643667830000|2022-01-31 22:23:50|2708.22|2700.52|2705.42|2697.72|2708.29|2700.59|2705.42|2697.72|36
1643667840000|2022-01-31 22:24:00|2705.51|2697.81|2703.76|2696.06|2705.51|2697.81|2703.76|2696.06|37
1643667850000|2022-01-31 22:24:10|2703.75|2696.05|2704.55|2696.85|2704.88|2697.18|2703.73|2696.03|37
1643667860000|2022-01-31 22:24:20|2704.81|2697.11|2703.93|2696.23|2704.99|2697.29|2703.93|2696.23|39
1643667870000|2022-01-31 22:24:30|2703.9|2696.2|2704.1|2696.4|2704.23|2696.53|2703.2|2695.5|36
1643667880000|2022-01-31 22:24:40|2704.09|2696.39|2703.64|2695.94|2704.24|2696.54|2703.62|2695.92|19
1643667890000|2022-01-31 22:24:50|2703.65|2695.95|2703.8|2696.1|2704.06|2696.36|2703.39|2695.69|29
1643667900000|2022-01-31 22:25:00|2704.09|2696.39|2703.66|2695.96|2704.09|2696.39|2703.66|2695.96|32
1643667910000|2022-01-31 22:25:10|2703.5|2695.8|2702.4|2694.7|2703.57|2695.87|2702.24|2694.54|34
1643667920000|2022-01-31 22:25:20|2702.34|2694.64|2701.58|2693.88|2702.34|2694.64|2701.5|2693.8|33
1643667930000|2022-01-31 22:25:30|2701.69|2693.99|2701.35|2693.65|2701.74|2694.04|2701.25|2693.55|31
1643667940000|2022-01-31 22:25:40|2701.37|2693.67|2701.3|2693.6|2701.62|2693.92|2701.22|2693.52|21
1643667950000|2022-01-31 22:25:50|2701.35|2693.65|2702.22|2694.52|2702.24|2694.54|2701.05|2693.35|30
1643667960000|2022-01-31 22:26:00|2702.25|2694.55|2701.66|2693.96|2702.25|2694.55|2701.58|2693.88|29
1643667970000|2022-01-31 22:26:10|2701.76|2694.06|2701.61|2693.91|2701.76|2694.06|2701.47|2693.77|25
1643667980000|2022-01-31 22:26:20|2701.6|2693.9|2701.4|2693.7|2701.63|2693.93|2701.24|2693.54|34
1643667990000|2022-01-31 22:26:30|2701.42|2693.72|2701.49|2693.79|2701.62|2693.92|2701.24|2693.54|32
1643668000000|2022-01-31 22:26:40|2701.4|2693.7|2701.22|2693.52|2701.49|2693.79|2700.94|2693.24|26
1643668010000|2022-01-31 22:26:50|2701.2|2693.5|2701.29|2693.59|2701.32|2693.62|2700.99|2693.29|23
1643668020000|2022-01-31 22:27:00|2701.25|2693.55|2701.08|2693.38|2701.25|2693.55|2700.96|2693.26|23
1643668030000|2022-01-31 22:27:10|2701.13|2693.43|2701.63|2693.93|2701.63|2693.93|2701.09|2693.39|27
1643668040000|2022-01-31 22:27:20|2701.59|2693.89|2701.04|2693.34|2701.68|2693.98|2701.01|2693.31|31
1643668050000|2022-01-31 22:27:30|2701.21|2693.51|2700.98|2693.28|2701.24|2693.54|2700.98|2693.28|27
1643668060000|2022-01-31 22:27:40|2700.95|2693.25|2701.12|2693.42|2701.12|2693.42|2700.94|2693.24|15
1643668070000|2022-01-31 22:27:50|2701.06|2693.36|2701.06|2693.36|2701.19|2693.49|2700.97|2693.27|19
1643668080000|2022-01-31 22:28:00|2700.95|2693.25|2702.77|2695.07|2702.97|2695.27|2700.95|2693.25|25
1643668090000|2022-01-31 22:28:10|2702.79|2695.09|2703.63|2695.93|2703.88|2696.18|2702.79|2695.09|33
1643668100000|2022-01-31 22:28:20|2703.67|2695.97|2703.73|2696.03|2703.74|2696.04|2703.55|2695.85|25
1643668110000|2022-01-31 22:28:30|2703.71|2696.01|2703.63|2695.93|2703.88|2696.18|2703.39|2695.69|28
1643668120000|2022-01-31 22:28:40|2703.62|2695.92|2703.71|2696.01|2703.81|2696.11|2703.47|2695.77|30
1643668130000|2022-01-31 22:28:50|2703.72|2696.02|2703.59|2695.89|2703.88|2696.18|2703.56|2695.86|29
1643668140000|2022-01-31 22:29:00|2703.57|2695.87|2703.64|2695.94|2703.79|2696.09|2703.32|2695.62|26
1643668150000|2022-01-31 22:29:10|2703.65|2695.95|2703.8|2696.1|2703.87|2696.17|2703.6|2695.9|31
1643668160000|2022-01-31 22:29:20|2703.76|2696.06|2703.58|2695.88|2703.83|2696.13|2703.56|2695.86|26
1643668170000|2022-01-31 22:29:30|2703.77|2696.07|2703.65|2695.95|2703.8|2696.1|2703.57|2695.87|33
1643668180000|2022-01-31 22:29:40|2703.61|2695.91|2703.85|2696.15|2703.86|2696.16|2703.61|2695.91|28
1643668190000|2022-01-31 22:29:50|2703.82|2696.12|2703.74|2696.04|2703.87|2696.17|2703.69|2695.99|34
1643668200000|2022-01-31 22:30:00|2703.73|2696.03|2703.9|2696.2|2703.9|2696.2|2703.72|2696.02|33
1643668210000|2022-01-31 22:30:10|2703.93|2696.23|2704.63|2696.93|2704.63|2696.93|2703.84|2696.14|31
1643668220000|2022-01-31 22:30:20|2704.56|2696.86|2704.85|2697.15|2704.85|2697.15|2703.84|2696.14|30
1643668230000|2022-01-31 22:30:30|2704.95|2697.25|2707.29|2699.59|2707.38|2699.68|2704.95|2697.25|32
1643668240000|2022-01-31 22:30:40|2707.3|2699.6|2708.27|2700.57|2708.52|2700.82|2707.17|2699.47|34
1643668250000|2022-01-31 22:30:50|2708.17|2700.47|2709.75|2702.05|2709.84|2702.14|2708.06|2700.36|39
1643668260000|2022-01-31 22:31:00|2709.5|2701.8|2710.1|2702.4|2710.1|2702.4|2709.3|2701.6|40
1643668270000|2022-01-31 22:31:10|2709.98|2702.28|2708.13|2700.43|2710.13|2702.43|2708.1|2700.4|35
1643668280000|2022-01-31 22:31:20|2708.15|2700.45|2707.02|2699.32|2708.26|2700.56|2706.76|2699.06|36
1643668290000|2022-01-31 22:31:30|2706.92|2699.22|2705.61|2697.91|2707.04|2699.34|2705.56|2697.86|36
1643668300000|2022-01-31 22:31:40|2705.64|2697.94|2704.55|2696.85|2705.64|2697.94|2704.53|2696.83|34
1643668310000|2022-01-31 22:31:50|2704.52|2696.82|2704.62|2696.92|2704.62|2696.92|2704.22|2696.52|37
1643668320000|2022-01-31 22:32:00|2704.5|2696.8|2704.46|2696.76|2704.7|2697|2704.2|2696.5|35
1643668330000|2022-01-31 22:32:10|2704.45|2696.75|2704.4|2696.7|2704.45|2696.75|2704.32|2696.62|22
1643668340000|2022-01-31 22:32:20|2704.32|2696.62|2704.38|2696.68|2704.41|2696.71|2704.29|2696.59|23
1643668350000|2022-01-31 22:32:30|2704.41|2696.71|2704.2|2696.5|2704.41|2696.71|2704.15|2696.45|30
1643668360000|2022-01-31 22:32:40|2704.18|2696.48|2703.9|2696.2|2704.24|2696.54|2703.79|2696.09|37
1643668370000|2022-01-31 22:32:50|2703.89|2696.19|2703.6|2695.9|2704.11|2696.41|2703.6|2695.9|32
1643668380000|2022-01-31 22:33:00|2703.53|2695.83|2703.11|2695.41|2703.72|2696.02|2702.99|2695.29|34
1643668390000|2022-01-31 22:33:10|2703.04|2695.34|2701.46|2693.76|2703.06|2695.36|2701.4|2693.7|32
1643668400000|2022-01-31 22:33:20|2701.35|2693.65|2700.82|2693.12|2701.35|2693.65|2700.72|2693.02|36
1643668410000|2022-01-31 22:33:30|2700.99|2693.29|2700.89|2693.19|2701.02|2693.32|2700.64|2692.94|30
1643668420000|2022-01-31 22:33:40|2700.88|2693.18|2701.21|2693.51|2701.38|2693.68|2700.82|2693.12|36
1643668430000|2022-01-31 22:33:50|2701.11|2693.41|2702.22|2694.52|2702.23|2694.53|2701.01|2693.31|38
1643668440000|2022-01-31 22:34:00|2702.3|2694.6|2701.97|2694.27|2702.3|2694.6|2701.74|2694.04|33
1643668450000|2022-01-31 22:34:10|2701.98|2694.28|2702.08|2694.38|2702.1|2694.4|2701.87|2694.17|28
1643668460000|2022-01-31 22:34:20|2702.03|2694.33|2701.44|2693.74|2702.07|2694.37|2701.44|2693.74|34
1643668470000|2022-01-31 22:34:30|2701.36|2693.66|2698.97|2691.27|2701.36|2693.66|2698.97|2691.27|36
1643668480000|2022-01-31 22:34:40|2698.98|2691.28|2698.32|2690.62|2698.98|2691.28|2698.07|2690.37|33
1643668490000|2022-01-31 22:34:50|2698.26|2690.56|2698.82|2691.12|2698.82|2691.12|2698.19|2690.49|28
1643668500000|2022-01-31 22:35:00|2698.81|2691.11|2699.2|2691.5|2699.98|2692.28|2698.68|2690.98|37
1643668510000|2022-01-31 22:35:10|2699.31|2691.61|2699.31|2691.61|2700.02|2692.32|2699.26|2691.56|31
1643668520000|2022-01-31 22:35:20|2699.3|2691.6|2698.53|2690.83|2699.3|2691.6|2698.53|2690.83|31
1643668530000|2022-01-31 22:35:30|2698.49|2690.79|2697.45|2689.75|2698.51|2690.81|2697.45|2689.75|34
1643668540000|2022-01-31 22:35:40|2697.46|2689.76|2697.39|2689.69|2697.65|2689.95|2697.3|2689.6|36
1643668550000|2022-01-31 22:35:50|2697.38|2689.68|2697.51|2689.81|2697.7|2690|2697.33|2689.63|36
1643668560000|2022-01-31 22:36:00|2697.42|2689.72|2697.64|2689.94|2697.79|2690.09|2697.42|2689.72|31
1643668570000|2022-01-31 22:36:10|2697.5|2689.8|2697.31|2689.61|2697.58|2689.88|2697.27|2689.57|40
1643668580000|2022-01-31 22:36:20|2697.38|2689.68|2697.33|2689.63|2697.52|2689.82|2697.13|2689.43|35
1643668590000|2022-01-31 22:36:30|2697.28|2689.58|2697.28|2689.58|2697.36|2689.66|2697.11|2689.41|29
1643668600000|2022-01-31 22:36:40|2697.32|2689.62|2698.78|2691.08|2698.84|2691.14|2697.22|2689.52|35
1643668610000|2022-01-31 22:36:50|2698.79|2691.09|2697.81|2690.11|2698.83|2691.13|2697.73|2690.03|33
1643668620000|2022-01-31 22:37:00|2697.78|2690.08|2697.31|2689.61|2697.79|2690.09|2697.29|2689.59|34
1643668630000|2022-01-31 22:37:10|2697.04|2689.34|2697|2689.3|2697.16|2689.46|2696.84|2689.14|35
1643668640000|2022-01-31 22:37:20|2696.9|2689.2|2696.96|2689.26|2696.97|2689.27|2696.65|2688.95|23
1643668650000|2022-01-31 22:37:30|2696.95|2689.25|2697.33|2689.63|2697.81|2690.11|2696.74|2689.04|31
1643668660000|2022-01-31 22:37:40|2697.38|2689.68|2696.6|2688.9|2697.38|2689.68|2696.59|2688.89|26
1643668670000|2022-01-31 22:37:50|2696.59|2688.89|2696.48|2688.78|2696.88|2689.18|2696.39|2688.69|39
1643668680000|2022-01-31 22:38:00|2696.53|2688.83|2696.66|2688.96|2696.75|2689.05|2696.37|2688.67|35
1643668690000|2022-01-31 22:38:10|2696.63|2688.93|2696.47|2688.77|2696.76|2689.06|2696.39|2688.69|35
1643668700000|2022-01-31 22:38:20|2696.52|2688.82|2696.54|2688.84|2696.62|2688.92|2696.35|2688.65|31
1643668710000|2022-01-31 22:38:30|2696.51|2688.81|2696.05|2688.35|2696.55|2688.85|2696.03|2688.33|34
1643668720000|2022-01-31 22:38:40|2696.01|2688.31|2696.14|2688.44|2696.16|2688.46|2695.75|2688.05|35
1643668730000|2022-01-31 22:38:50|2696.15|2688.45|2695.91|2688.21|2696.16|2688.46|2695.87|2688.17|31
1643668740000|2022-01-31 22:39:00|2696.05|2688.35|2695.92|2688.22|2696.22|2688.52|2695.66|2687.96|36
1643668750000|2022-01-31 22:39:10|2696.17|2688.47|2695.83|2688.13|2696.25|2688.55|2695.68|2687.98|32
1643668760000|2022-01-31 22:39:20|2695.82|2688.12|2695.75|2688.05|2695.93|2688.23|2695.71|2688.01|22
1643668770000|2022-01-31 22:39:30|2695.74|2688.04|2695.71|2688.01|2695.85|2688.15|2695.5|2687.8|32
1643668780000|2022-01-31 22:39:40|2695.65|2687.95|2695.27|2687.57|2695.69|2687.99|2695.08|2687.38|34
1643668790000|2022-01-31 22:39:50|2695.24|2687.54|2695.04|2687.34|2695.31|2687.61|2695|2687.3|34
1643668800000|2022-01-31 22:40:00|2695.06|2687.36|2695.42|2687.72|2695.43|2687.73|2695.02|2687.32|24
1643668810000|2022-01-31 22:40:10|2695.41|2687.71|2695.19|2687.49|2695.42|2687.72|2695.17|2687.47|25
1643668820000|2022-01-31 22:40:20|2695.18|2687.48|2695.39|2687.69|2695.4|2687.7|2695.18|2687.48|21
1643668830000|2022-01-31 22:40:30|2695.42|2687.72|2695.32|2687.62|2695.42|2687.72|2695.12|2687.42|18
1643668840000|2022-01-31 22:40:40|2695.34|2687.64|2696.52|2688.82|2696.61|2688.91|2695.21|2687.51|33
1643668850000|2022-01-31 22:40:50|2696.75|2689.05|2698.09|2690.39|2698.09|2690.39|2696.65|2688.95|32
1643668860000|2022-01-31 22:41:00|2698.05|2690.35|2698.24|2690.54|2698.24|2690.54|2697.77|2690.07|34
1643668870000|2022-01-31 22:41:10|2698.26|2690.56|2697.41|2689.71|2698.26|2690.56|2697.19|2689.49|32
1643668880000|2022-01-31 22:41:20|2697.28|2689.58|2696.31|2688.61|2697.28|2689.58|2696.31|2688.61|32
1643668890000|2022-01-31 22:41:30|2696.3|2688.6|2695.96|2688.26|2696.48|2688.78|2695.94|2688.24|27
1643668900000|2022-01-31 22:41:40|2695.95|2688.25|2696.12|2688.42|2696.14|2688.44|2695.92|2688.22|32
1643668910000|2022-01-31 22:41:50|2696.1|2688.4|2696.25|2688.55|2696.29|2688.59|2696.1|2688.4|26
1643668920000|2022-01-31 22:42:00|2696.28|2688.58|2696.13|2688.43|2696.3|2688.6|2696|2688.3|32
1643668930000|2022-01-31 22:42:10|2696.09|2688.39|2696.27|2688.57|2696.34|2688.64|2696|2688.3|30
1643668940000|2022-01-31 22:42:20|2696.29|2688.59|2696.51|2688.81|2696.75|2689.05|2696.22|2688.52|28
1643668950000|2022-01-31 22:42:30|2696.59|2688.89|2696.62|2688.92|2696.66|2688.96|2696.54|2688.84|33
1643668960000|2022-01-31 22:42:40|2696.57|2688.87|2696.59|2688.89|2696.83|2689.13|2696.53|2688.83|34
1643668970000|2022-01-31 22:42:50|2696.58|2688.88|2696.57|2688.87|2696.67|2688.97|2696.48|2688.78|31
1643668980000|2022-01-31 22:43:00|2696.49|2688.79|2696.37|2688.67|2696.61|2688.91|2696.37|2688.67|31
1643668990000|2022-01-31 22:43:10|2696.41|2688.71|2696.49|2688.79|2696.57|2688.87|2696.37|2688.67|23
1643669000000|2022-01-31 22:43:20|2696.43|2688.73|2696.89|2689.19|2697|2689.3|2696.43|2688.73|31
1643669010000|2022-01-31 22:43:30|2697.14|2689.44|2697.33|2689.63|2697.33|2689.63|2696.74|2689.04|22
1643669020000|2022-01-31 22:43:40|2697.32|2689.62|2697.28|2689.58|2697.48|2689.78|2697.23|2689.53|21
1643669030000|2022-01-31 22:43:50|2697.42|2689.72|2697.39|2689.69|2697.51|2689.81|2697.13|2689.43|31
1643669040000|2022-01-31 22:44:00|2697.38|2689.68|2696.72|2689.02|2697.59|2689.89|2696.47|2688.77|32
1643669050000|2022-01-31 22:44:10|2696.73|2689.03|2697.09|2689.39|2697.22|2689.52|2696.73|2689.03|29
1643669060000|2022-01-31 22:44:20|2697.11|2689.41|2697.22|2689.52|2697.23|2689.53|2697.11|2689.41|17
1643669070000|2022-01-31 22:44:30|2697.19|2689.49|2697.91|2690.21|2697.94|2690.24|2697.14|2689.44|32
1643669080000|2022-01-31 22:44:40|2697.88|2690.18|2697.91|2690.21|2698.11|2690.41|2697.73|2690.03|33
1643669090000|2022-01-31 22:44:50|2697.87|2690.17|2698.03|2690.33|2698.23|2690.53|2697.81|2690.11|31
1643669100000|2022-01-31 22:45:00|2697.98|2690.28|2698.36|2690.66|2698.44|2690.74|2697.93|2690.23|38
1643669110000|2022-01-31 22:45:10|2698.17|2690.47|2696.89|2689.19|2698.42|2690.72|2696.89|2689.19|33
1643669120000|2022-01-31 22:45:20|2696.93|2689.23|2697.54|2689.84|2697.59|2689.89|2696.81|2689.11|31
1643669130000|2022-01-31 22:45:30|2697.53|2689.83|2697.32|2689.62|2697.54|2689.84|2697.21|2689.51|31
1643669140000|2022-01-31 22:45:40|2697.59|2689.89|2696.14|2688.44|2697.61|2689.91|2696.14|2688.44|33
1643669150000|2022-01-31 22:45:50|2696.13|2688.43|2696.2|2688.5|2696.37|2688.67|2695.9|2688.2|35
1643669160000|2022-01-31 22:46:00|2696.17|2688.47|2696.05|2688.35|2696.25|2688.55|2695.69|2687.99|40
1643669170000|2022-01-31 22:46:10|2696.03|2688.33|2695.89|2688.19|2696.16|2688.46|2695.68|2687.98|31
1643669180000|2022-01-31 22:46:20|2695.91|2688.21|2690.75|2683.05|2696.01|2688.31|2690.75|2683.05|35
1643669190000|2022-01-31 22:46:30|2690.62|2682.92|2690.98|2683.28|2691.08|2683.38|2690.62|2682.92|34
1643669200000|2022-01-31 22:46:40|2690.95|2683.25|2693.37|2685.67|2693.37|2685.67|2690.85|2683.15|37
1643669210000|2022-01-31 22:46:50|2693.36|2685.66|2693.38|2685.68|2693.65|2685.95|2693.3|2685.6|27
1643669220000|2022-01-31 22:47:00|2693.62|2685.92|2694.6|2686.9|2694.67|2686.97|2693.56|2685.86|36
1643669230000|2022-01-31 22:47:10|2694.66|2686.96|2695.09|2687.39|2695.21|2687.51|2694.66|2686.96|39
1643669240000|2022-01-31 22:47:20|2695.07|2687.37|2695.26|2687.56|2695.26|2687.56|2694.83|2687.13|37
1643669250000|2022-01-31 22:47:30|2695.18|2687.48|2695.61|2687.91|2695.74|2688.04|2695.08|2687.38|35
1643669260000|2022-01-31 22:47:40|2695.59|2687.89|2695.34|2687.64|2695.7|2688|2695.28|2687.58|39
1643669270000|2022-01-31 22:47:50|2695.59|2687.89|2695.47|2687.77|2695.6|2687.9|2695.22|2687.52|34
1643669280000|2022-01-31 22:48:00|2695.56|2687.86|2695.68|2687.98|2695.72|2688.02|2695.36|2687.66|37
1643669290000|2022-01-31 22:48:10|2695.62|2687.92|2695.43|2687.73|2695.79|2688.09|2695.38|2687.68|35
1643669300000|2022-01-31 22:48:20|2695.33|2687.63|2695.37|2687.67|2695.84|2688.14|2695.07|2687.37|29
1643669310000|2022-01-31 22:48:30|2695.29|2687.59|2695.4|2687.7|2695.56|2687.86|2695.17|2687.47|33
1643669320000|2022-01-31 22:48:40|2695.44|2687.74|2695.41|2687.71|2695.62|2687.92|2695.28|2687.58|25
1643669330000|2022-01-31 22:48:50|2695.39|2687.69|2695.37|2687.67|2695.58|2687.88|2695.33|2687.63|27
1643669340000|2022-01-31 22:49:00|2695.35|2687.65|2691.46|2683.76|2695.59|2687.89|2691.46|2683.76|28
1643669350000|2022-01-31 22:49:10|2691.45|2683.75|2692.74|2685.04|2692.78|2685.08|2691.31|2683.61|31
1643669360000|2022-01-31 22:49:20|2692.69|2684.99|2692.78|2685.08|2693.02|2685.32|2692.64|2684.94|30
1643669370000|2022-01-31 22:49:30|2692.79|2685.09|2690.21|2682.51|2692.81|2685.11|2690.21|2682.51|24
1643669380000|2022-01-31 22:49:40|2690.2|2682.5|2689.01|2681.31|2690.2|2682.5|2688.56|2680.86|34
1643669390000|2022-01-31 22:49:50|2689.08|2681.38|2689.12|2681.42|2689.21|2681.51|2688.56|2680.86|38
1643669400000|2022-01-31 22:50:00|2689.13|2681.43|2689|2681.3|2689.18|2681.48|2688.56|2680.86|36
1643669410000|2022-01-31 22:50:10|2689.05|2681.35|2689.26|2681.56|2689.41|2681.71|2688.82|2681.12|39
1643669420000|2022-01-31 22:50:20|2689.41|2681.71|2689.59|2681.89|2689.73|2682.03|2688.95|2681.25|31
1643669430000|2022-01-31 22:50:30|2689.73|2682.03|2690.78|2683.08|2690.78|2683.08|2689.14|2681.44|38
1643669440000|2022-01-31 22:50:40|2690.8|2683.1|2691.59|2683.89|2691.76|2684.06|2690.77|2683.07|35
1643669450000|2022-01-31 22:50:50|2691.63|2683.93|2692.03|2684.33|2692.23|2684.53|2691.41|2683.71|37
1643669460000|2022-01-31 22:51:00|2692.04|2684.34|2692.36|2684.66|2692.4|2684.7|2692.04|2684.34|37
1643669470000|2022-01-31 22:51:10|2692.37|2684.67|2692.14|2684.44|2692.44|2684.74|2691.94|2684.24|31
1643669480000|2022-01-31 22:51:20|2692.16|2684.46|2692.33|2684.63|2692.35|2684.65|2691.97|2684.27|27
1643669490000|2022-01-31 22:51:30|2692.27|2684.57|2691.88|2684.18|2692.29|2684.59|2691.74|2684.04|34
1643669500000|2022-01-31 22:51:40|2691.83|2684.13|2691.56|2683.86|2692.11|2684.41|2691.39|2683.69|35
1643669510000|2022-01-31 22:51:50|2691.42|2683.72|2691.39|2683.69|2691.64|2683.94|2691.37|2683.67|30
1643669520000|2022-01-31 22:52:00|2691.44|2683.74|2691.45|2683.75|2691.49|2683.79|2691.25|2683.55|18
1643669530000|2022-01-31 22:52:10|2691.5|2683.8|2692.13|2684.43|2692.13|2684.43|2691.41|2683.71|22
1643669540000|2022-01-31 22:52:20|2691.95|2684.25|2692.08|2684.38|2692.08|2684.38|2691.9|2684.2|23
1643669550000|2022-01-31 22:52:30|2692.07|2684.37|2691.86|2684.16|2692.07|2684.37|2691.82|2684.12|23
1643669560000|2022-01-31 22:52:40|2691.84|2684.14|2691.06|2683.36|2691.91|2684.21|2690.85|2683.15|30
1643669570000|2022-01-31 22:52:50|2691.08|2683.38|2691.11|2683.41|2691.3|2683.6|2690.83|2683.13|19
1643669580000|2022-01-31 22:53:00|2691.25|2683.55|2690.74|2683.04|2691.25|2683.55|2690.74|2683.04|28
1643669590000|2022-01-31 22:53:10|2690.75|2683.05|2689.25|2681.55|2690.75|2683.05|2689.25|2681.55|36
1643669600000|2022-01-31 22:53:20|2689.18|2681.48|2689.02|2681.32|2689.33|2681.63|2688.65|2680.95|36
1643669610000|2022-01-31 22:53:30|2688.93|2681.23|2688.84|2681.14|2688.93|2681.23|2688.4|2680.7|28
1643669620000|2022-01-31 22:53:40|2688.85|2681.15|2688.1|2680.4|2688.93|2681.23|2687.94|2680.24|35
1643669630000|2022-01-31 22:53:50|2687.74|2680.04|2686.88|2679.18|2687.82|2680.12|2686.87|2679.17|38
1643669640000|2022-01-31 22:54:00|2686.9|2679.2|2687.41|2679.71|2687.63|2679.93|2686.83|2679.13|23
1643669650000|2022-01-31 22:54:10|2687.4|2679.7|2687.37|2679.67|2687.67|2679.97|2687.27|2679.57|27
1643669660000|2022-01-31 22:54:20|2687.43|2679.73|2688.18|2680.48|2688.82|2681.12|2687.38|2679.68|37
1643669670000|2022-01-31 22:54:30|2688.37|2680.67|2688.33|2680.63|2688.72|2681.02|2688.25|2680.55|32
1643669680000|2022-01-31 22:54:40|2688.46|2680.76|2688.14|2680.44|2688.6|2680.9|2688.06|2680.36|34
1643669690000|2022-01-31 22:54:50|2688.13|2680.43|2688.29|2680.59|2688.54|2680.84|2688.13|2680.43|30
1643669700000|2022-01-31 22:55:00|2688.31|2680.61|2688.36|2680.66|2688.41|2680.71|2688.18|2680.48|30
1643669710000|2022-01-31 22:55:10|2688.12|2680.42|2687.62|2679.92|2688.13|2680.43|2687.58|2679.88|29
1643669720000|2022-01-31 22:55:20|2687.59|2679.89|2687.71|2680.01|2687.76|2680.06|2687.44|2679.74|34
1643669730000|2022-01-31 22:55:30|2687.68|2679.98|2687.54|2679.84|2687.9|2680.2|2687.54|2679.84|26
1643669740000|2022-01-31 22:55:40|2687.56|2679.86|2688.04|2680.34|2688.04|2680.34|2687.55|2679.85|28
1643669750000|2022-01-31 22:55:50|2687.96|2680.26|2687.79|2680.09|2688.31|2680.61|2687.7|2680|38
1643669760000|2022-01-31 22:56:00|2687.85|2680.15|2687.73|2680.03|2688.29|2680.59|2687.73|2680.03|28
1643669770000|2022-01-31 22:56:10|2687.83|2680.13|2687.96|2680.26|2688.1|2680.4|2687.74|2680.04|25
1643669780000|2022-01-31 22:56:20|2687.97|2680.27|2687.19|2679.49|2688.33|2680.63|2687.18|2679.48|38
1643669790000|2022-01-31 22:56:30|2687.21|2679.51|2687.03|2679.33|2687.29|2679.59|2687.03|2679.33|37
1643669800000|2022-01-31 22:56:40|2687.05|2679.35|2686.92|2679.22|2687.33|2679.63|2686.92|2679.22|37
1643669810000|2022-01-31 22:56:50|2686.96|2679.26|2686.43|2678.73|2687.16|2679.46|2686.4|2678.7|25
1643669820000|2022-01-31 22:57:00|2686.39|2678.69|2686.5|2678.8|2686.55|2678.85|2686.32|2678.62|31
1643669830000|2022-01-31 22:57:10|2686.37|2678.67|2686.33|2678.63|2686.44|2678.74|2686.25|2678.55|30
1643669840000|2022-01-31 22:57:20|2686.32|2678.62|2686.44|2678.74|2686.44|2678.74|2686.3|2678.6|20
1643669850000|2022-01-31 22:57:30|2686.42|2678.72|2686.2|2678.5|2686.42|2678.72|2685.69|2677.99|27
1643669860000|2022-01-31 22:57:40|2686.06|2678.36|2685.26|2677.56|2686.16|2678.46|2685.26|2677.56|29
1643669870000|2022-01-31 22:57:50|2685.28|2677.58|2685.44|2677.74|2685.55|2677.85|2685.28|2677.58|27
1643669880000|2022-01-31 22:58:00|2685.45|2677.75|2685.45|2677.75|2685.54|2677.84|2685.2|2677.5|30
1643669890000|2022-01-31 22:58:10|2685.42|2677.72|2685.53|2677.83|2685.55|2677.85|2685.39|2677.69|25
1643669900000|2022-01-31 22:58:20|2685.5|2677.8|2685.76|2678.06|2685.87|2678.17|2685.35|2677.65|24
1643669910000|2022-01-31 22:58:30|2685.74|2678.04|2685.54|2677.84|2685.76|2678.06|2685.46|2677.76|32
1643669920000|2022-01-31 22:58:40|2685.55|2677.85|2685.42|2677.72|2685.7|2678|2685.42|2677.72|31
1643669930000|2022-01-31 22:58:50|2685.35|2677.65|2685.63|2677.93|2685.72|2678.02|2685.27|2677.57|30
1643669940000|2022-01-31 22:59:00|2685.56|2677.86|2685.5|2677.8|2685.64|2677.94|2685.44|2677.74|28
1643669950000|2022-01-31 22:59:10|2685.4|2677.7|2685.53|2677.83|2685.65|2677.95|2685.38|2677.68|34
1643669960000|2022-01-31 22:59:20|2685.56|2677.86|2685.92|2678.22|2686.11|2678.41|2685.53|2677.83|39
1643669970000|2022-01-31 22:59:30|2685.89|2678.19|2685.49|2677.79|2685.98|2678.28|2685.32|2677.62|35
1643669980000|2022-01-31 22:59:40|2685.52|2677.82|2685.82|2678.12|2685.84|2678.14|2685.38|2677.68|35
1643669990000|2022-01-31 22:59:50|2685.83|2678.13|2685.97|2678.27|2686.15|2678.45|2685.8|2678.1|33
1643670000000|2022-01-31 23:00:00|2686.02|2678.32|2687.46|2679.76|2687.46|2679.76|2685.96|2678.26|32
1643670010000|2022-01-31 23:00:10|2687.51|2679.81|2686.47|2678.77|2687.74|2680.04|2685.71|2678.01|37
1643670020000|2022-01-31 23:00:20|2686.46|2678.76|2686.57|2678.87|2687.38|2679.68|2686.07|2678.37|39
1643670030000|2022-01-31 23:00:30|2686.28|2678.58|2688.05|2680.35|2688.05|2680.35|2686.02|2678.32|38
1643670040000|2022-01-31 23:00:40|2688.03|2680.33|2688.07|2680.37|2688.12|2680.42|2687.3|2679.6|36
1643670050000|2022-01-31 23:00:50|2688.05|2680.35|2689.77|2682.07|2690.38|2682.68|2688.05|2680.35|37
1643670060000|2022-01-31 23:01:00|2689.8|2682.1|2689.79|2682.09|2689.99|2682.29|2689.44|2681.74|38
1643670070000|2022-01-31 23:01:10|2689.8|2682.1|2689.08|2681.38|2689.92|2682.22|2688.85|2681.15|37
1643670080000|2022-01-31 23:01:20|2689.14|2681.44|2688.98|2681.28|2689.33|2681.63|2688.87|2681.17|38
1643670090000|2022-01-31 23:01:30|2688.99|2681.29|2688.44|2680.74|2689.04|2681.34|2688.05|2680.35|33
1643670100000|2022-01-31 23:01:40|2688.41|2680.71|2687.53|2679.83|2688.41|2680.71|2687.48|2679.78|36
1643670110000|2022-01-31 23:01:50|2687.54|2679.84|2686.76|2679.06|2687.63|2679.93|2686.71|2679.01|34
1643670120000|2022-01-31 23:02:00|2686.78|2679.08|2689.1|2681.4|2689.1|2681.4|2686.66|2678.96|36
1643670130000|2022-01-31 23:02:10|2689.08|2681.38|2690.14|2682.44|2690.34|2682.64|2688.85|2681.15|39
1643670140000|2022-01-31 23:02:20|2690.13|2682.43|2690.5|2682.8|2690.7|2683|2689.37|2681.67|34
1643670150000|2022-01-31 23:02:30|2689.75|2682.05|2690.33|2682.63|2690.49|2682.79|2689.73|2682.03|34
1643670160000|2022-01-31 23:02:40|2690.35|2682.65|2690.21|2682.51|2690.4|2682.7|2690.05|2682.35|36
1643670170000|2022-01-31 23:02:50|2690.32|2682.62|2690.37|2682.67|2690.4|2682.7|2690.09|2682.39|32
1643670180000|2022-01-31 23:03:00|2690.38|2682.68|2690.02|2682.32|2690.54|2682.84|2689.94|2682.24|32
1643670190000|2022-01-31 23:03:10|2689.97|2682.27|2690.22|2682.52|2690.35|2682.65|2689.94|2682.24|32
1643670200000|2022-01-31 23:03:20|2690.27|2682.57|2692.58|2684.88|2693.01|2685.31|2690.05|2682.35|35
1643670210000|2022-01-31 23:03:30|2692.71|2685.01|2691.34|2683.64|2693.02|2685.32|2691.3|2683.6|36
1643670220000|2022-01-31 23:03:40|2691.33|2683.63|2691.41|2683.71|2691.68|2683.98|2690.97|2683.27|37
1643670230000|2022-01-31 23:03:50|2691.69|2683.99|2692.82|2685.12|2694.38|2686.68|2691.69|2683.99|39
1643670240000|2022-01-31 23:04:00|2692.76|2685.06|2691.28|2683.58|2692.96|2685.26|2691.2|2683.5|32
1643670250000|2022-01-31 23:04:10|2691.32|2683.62|2691.11|2683.41|2691.67|2683.97|2691.1|2683.4|29
1643670260000|2022-01-31 23:04:20|2691.08|2683.38|2690.02|2682.32|2691.2|2683.5|2690.02|2682.32|25
1643670270000|2022-01-31 23:04:30|2689.93|2682.23|2689.9|2682.2|2690.04|2682.34|2689.55|2681.85|29
1643670280000|2022-01-31 23:04:40|2689.82|2682.12|2689.99|2682.29|2690.21|2682.51|2689.7|2682|36
1643670290000|2022-01-31 23:04:50|2689.94|2682.24|2689.71|2682.01|2689.94|2682.24|2689|2681.3|35
1643670300000|2022-01-31 23:05:00|2689.55|2681.85|2689.01|2681.31|2689.67|2681.97|2689.01|2681.31|32
1643670310000|2022-01-31 23:05:10|2689.03|2681.33|2688.95|2681.25|2689.22|2681.52|2688.51|2680.81|35
1643670320000|2022-01-31 23:05:20|2688.98|2681.28|2689|2681.3|2689|2681.3|2688.85|2681.15|26
1643670330000|2022-01-31 23:05:30|2689.01|2681.31|2690.16|2682.46|2690.99|2683.29|2688.86|2681.16|35
1643670340000|2022-01-31 23:05:40|2690.05|2682.35|2689.15|2681.45|2690.05|2682.35|2687.5|2679.8|40
1643670350000|2022-01-31 23:05:50|2689.2|2681.5|2687.81|2680.11|2689.29|2681.59|2686.84|2679.14|37
1643670360000|2022-01-31 23:06:00|2687.73|2680.03|2687.52|2679.82|2688.76|2681.06|2687.52|2679.82|38
1643670370000|2022-01-31 23:06:10|2687.58|2679.88|2687.32|2679.62|2687.81|2680.11|2687.28|2679.58|31
1643670380000|2022-01-31 23:06:20|2687.38|2679.68|2687.49|2679.79|2687.7|2680|2687.23|2679.53|35
1643670390000|2022-01-31 23:06:30|2687.52|2679.82|2688.42|2680.72|2690.35|2682.65|2687.51|2679.81|33
1643670400000|2022-01-31 23:06:40|2688.33|2680.63|2688.38|2680.68|2688.99|2681.29|2687.98|2680.28|38
1643670410000|2022-01-31 23:06:50|2688.43|2680.73|2688.93|2681.23|2688.93|2681.23|2687.87|2680.17|39
1643670420000|2022-01-31 23:07:00|2688.85|2681.15|2689.76|2682.06|2690.07|2682.37|2688.85|2681.15|36
1643670430000|2022-01-31 23:07:10|2689.75|2682.05|2689.61|2681.91|2690.62|2682.92|2689.58|2681.88|39
1643670440000|2022-01-31 23:07:20|2689.58|2681.88|2689.99|2682.29|2690.14|2682.44|2689.25|2681.55|34
1643670450000|2022-01-31 23:07:30|2689.93|2682.23|2689.44|2681.74|2690.18|2682.48|2689.31|2681.61|34
1643670460000|2022-01-31 23:07:40|2689.6|2681.9|2688.19|2680.49|2689.81|2682.11|2688.19|2680.49|37
1643670470000|2022-01-31 23:07:50|2688.16|2680.46|2689.55|2681.85|2689.71|2682.01|2687.83|2680.13|36
1643670480000|2022-01-31 23:08:00|2689.51|2681.81|2689.28|2681.58|2689.83|2682.13|2689.28|2681.58|35
1643670490000|2022-01-31 23:08:10|2689.22|2681.52|2689.5|2681.8|2689.84|2682.14|2689.22|2681.52|34
1643670500000|2022-01-31 23:08:20|2689.49|2681.79|2689.49|2681.79|2689.56|2681.86|2689.35|2681.65|31
1643670510000|2022-01-31 23:08:30|2689.5|2681.8|2689.36|2681.66|2689.59|2681.89|2689.16|2681.46|37
1643670520000|2022-01-31 23:08:40|2689.35|2681.65|2689.42|2681.72|2689.42|2681.72|2689.35|2681.65|18
1643670530000|2022-01-31 23:08:50|2689.41|2681.71|2688.92|2681.22|2689.42|2681.72|2688.8|2681.1|25
1643670540000|2022-01-31 23:09:00|2688.91|2681.21|2690.04|2682.34|2690.41|2682.71|2688.91|2681.21|35
1643670550000|2022-01-31 23:09:10|2690.11|2682.41|2688.41|2680.71|2690.11|2682.41|2688.36|2680.66|37
1643670560000|2022-01-31 23:09:20|2688.47|2680.77|2690|2682.3|2690|2682.3|2688.22|2680.52|33
1643670570000|2022-01-31 23:09:30|2689.99|2682.29|2689.74|2682.04|2690.18|2682.48|2689.58|2681.88|39
1643670580000|2022-01-31 23:09:40|2689.7|2682|2689.4|2681.7|2689.71|2682.01|2689.03|2681.33|34
1643670590000|2022-01-31 23:09:50|2689.39|2681.69|2689.88|2682.18|2689.89|2682.19|2689.39|2681.69|30
1643670600000|2022-01-31 23:10:00|2689.76|2682.06|2689.01|2681.31|2689.99|2682.29|2689.01|2681.31|35
1643670610000|2022-01-31 23:10:10|2688.94|2681.24|2689.04|2681.34|2689.27|2681.57|2688.28|2680.58|37
1643670620000|2022-01-31 23:10:20|2689.06|2681.36|2689.96|2682.26|2689.96|2682.26|2688.94|2681.24|33
1643670630000|2022-01-31 23:10:30|2690.24|2682.54|2689.86|2682.16|2690.49|2682.79|2689.71|2682.01|38
1643670640000|2022-01-31 23:10:40|2690.03|2682.33|2690.16|2682.46|2690.22|2682.52|2689.85|2682.15|32
1643670650000|2022-01-31 23:10:50|2690.2|2682.5|2690.07|2682.37|2690.2|2682.5|2689.42|2681.72|30
1643670660000|2022-01-31 23:11:00|2690.08|2682.38|2690.6|2682.9|2690.68|2682.98|2689.91|2682.21|31
1643670670000|2022-01-31 23:11:10|2690.64|2682.94|2690.68|2682.98|2691.11|2683.41|2690.31|2682.61|31
1643670680000|2022-01-31 23:11:20|2690.79|2683.09|2691.41|2683.71|2691.42|2683.72|2690.55|2682.85|28
1643670690000|2022-01-31 23:11:30|2691.42|2683.72|2690.91|2683.21|2691.42|2683.72|2689.93|2682.23|37
1643670700000|2022-01-31 23:11:40|2690.89|2683.19|2690.29|2682.59|2690.89|2683.19|2690.03|2682.33|31
1643670710000|2022-01-31 23:11:50|2690.25|2682.55|2691.05|2683.35|2691.05|2683.35|2690.2|2682.5|32
1643670720000|2022-01-31 23:12:00|2691.04|2683.34|2690.67|2682.97|2691.05|2683.35|2690.57|2682.87|30
1643670730000|2022-01-31 23:12:10|2690.75|2683.05|2690.69|2682.99|2690.77|2683.07|2690.52|2682.82|30
1643670740000|2022-01-31 23:12:20|2690.67|2682.97|2690.15|2682.45|2690.75|2683.05|2690.07|2682.37|33
1643670750000|2022-01-31 23:12:30|2690.19|2682.49|2690.55|2682.85|2690.75|2683.05|2690.17|2682.47|31
1643670760000|2022-01-31 23:12:40|2690.54|2682.84|2690.38|2682.68|2690.76|2683.06|2690.33|2682.63|33
1643670770000|2022-01-31 23:12:50|2690.39|2682.69|2691.16|2683.46|2691.27|2683.57|2690.39|2682.69|30
1643670780000|2022-01-31 23:13:00|2691.23|2683.53|2691.13|2683.43|2691.51|2683.81|2691.07|2683.37|31
1643670790000|2022-01-31 23:13:10|2691.24|2683.54|2691.28|2683.58|2691.46|2683.76|2691.14|2683.44|21
1643670800000|2022-01-31 23:13:20|2691.19|2683.49|2690.78|2683.08|2691.53|2683.83|2690.57|2682.87|21
1643670810000|2022-01-31 23:13:30|2690.71|2683.01|2690.35|2682.65|2690.77|2683.07|2690.23|2682.53|35
1643670820000|2022-01-31 23:13:40|2690.19|2682.49|2690.37|2682.67|2690.59|2682.89|2690.07|2682.37|33
1643670830000|2022-01-31 23:13:50|2690.33|2682.63|2689.16|2681.46|2690.53|2682.83|2688.98|2681.28|35
1643670840000|2022-01-31 23:14:00|2689.12|2681.42|2690.02|2682.32|2690.02|2682.32|2688.45|2680.75|38
1643670850000|2022-01-31 23:14:10|2690.05|2682.35|2690.19|2682.49|2690.26|2682.56|2689.87|2682.17|34
1643670860000|2022-01-31 23:14:20|2690.15|2682.45|2689.8|2682.1|2690.15|2682.45|2689.59|2681.89|35
1643670870000|2022-01-31 23:14:30|2689.91|2682.21|2690.09|2682.39|2690.3|2682.6|2689.39|2681.69|38
1643670880000|2022-01-31 23:14:40|2690.08|2682.38|2690.64|2682.94|2690.83|2683.13|2689.77|2682.07|34
1643670890000|2022-01-31 23:14:50|2690.59|2682.89|2689.88|2682.18|2690.59|2682.89|2689.69|2681.99|37
1643670900000|2022-01-31 23:15:00|2690.21|2682.51|2691.51|2683.81|2691.55|2683.85|2690.21|2682.51|38
1643670910000|2022-01-31 23:15:10|2691.54|2683.84|2691.94|2684.24|2691.94|2684.24|2691.52|2683.82|36
1643670920000|2022-01-31 23:15:20|2691.92|2684.22|2690.93|2683.23|2691.96|2684.26|2690.93|2683.23|36
1643670930000|2022-01-31 23:15:30|2690.94|2683.24|2691.9|2684.2|2691.96|2684.26|2690.94|2683.24|34
1643670940000|2022-01-31 23:15:40|2691.81|2684.11|2690.2|2682.5|2691.81|2684.11|2689.81|2682.11|38
1643670950000|2022-01-31 23:15:50|2689.97|2682.27|2691.01|2683.31|2691.01|2683.31|2689.97|2682.27|35
1643670960000|2022-01-31 23:16:00|2691.02|2683.32|2690.69|2682.99|2691.15|2683.45|2690.5|2682.8|38
1643670970000|2022-01-31 23:16:10|2690.52|2682.82|2690.62|2682.92|2690.62|2682.92|2689.32|2681.62|34
1643670980000|2022-01-31 23:16:20|2690.67|2682.97|2690.6|2682.9|2690.73|2683.03|2690.29|2682.59|27
1643670990000|2022-01-31 23:16:30|2690.63|2682.93|2690.25|2682.55|2690.71|2683.01|2689.95|2682.25|32
1643671000000|2022-01-31 23:16:40|2690.13|2682.43|2690.06|2682.36|2690.48|2682.78|2689.68|2681.98|34
1643671010000|2022-01-31 23:16:50|2690.01|2682.31|2689.94|2682.24|2690.08|2682.38|2689.66|2681.96|32
1643671020000|2022-01-31 23:17:00|2689.95|2682.25|2690.14|2682.44|2690.38|2682.68|2689.77|2682.07|34
1643671030000|2022-01-31 23:17:10|2690.09|2682.39|2690.32|2682.62|2690.42|2682.72|2689.85|2682.15|25
1643671040000|2022-01-31 23:17:20|2690.23|2682.53|2690.54|2682.84|2690.56|2682.86|2690.01|2682.31|23
1643671050000|2022-01-31 23:17:30|2690.58|2682.88|2690.46|2682.76|2690.61|2682.91|2690.03|2682.33|35
1643671060000|2022-01-31 23:17:40|2690.47|2682.77|2689.78|2682.08|2690.63|2682.93|2689.35|2681.65|33
1643671070000|2022-01-31 23:17:50|2689.79|2682.09|2690.33|2682.63|2690.37|2682.67|2689.43|2681.73|32
1643671080000|2022-01-31 23:18:00|2690.35|2682.65|2689.57|2681.87|2690.35|2682.65|2688.99|2681.29|35
1643671090000|2022-01-31 23:18:10|2689.6|2681.9|2690.21|2682.51|2690.21|2682.51|2689.43|2681.73|39
1643671100000|2022-01-31 23:18:20|2690.27|2682.57|2690.24|2682.54|2690.41|2682.71|2689.75|2682.05|30
1643671110000|2022-01-31 23:18:30|2690.26|2682.56|2689.99|2682.29|2690.37|2682.67|2689.88|2682.18|26
1643671120000|2022-01-31 23:18:40|2690.03|2682.33|2689.89|2682.19|2690.15|2682.45|2689.49|2681.79|29
1643671130000|2022-01-31 23:18:50|2689.9|2682.2|2689.55|2681.85|2689.9|2682.2|2689.05|2681.35|30
1643671140000|2022-01-31 23:19:00|2689.51|2681.81|2689.26|2681.56|2689.92|2682.22|2689.08|2681.38|34
1643671150000|2022-01-31 23:19:10|2688.96|2681.26|2688.01|2680.31|2689.27|2681.57|2687.56|2679.86|31
1643671160000|2022-01-31 23:19:20|2688.02|2680.32|2688.3|2680.6|2688.3|2680.6|2687.63|2679.93|37
1643671170000|2022-01-31 23:19:30|2688.15|2680.45|2688.16|2680.46|2688.47|2680.77|2688.09|2680.39|33
1643671180000|2022-01-31 23:19:40|2688.2|2680.5|2687.62|2679.92|2688.53|2680.83|2687.58|2679.88|37
1643671190000|2022-01-31 23:19:50|2687.67|2679.97|2687.49|2679.79|2687.71|2680.01|2687.4|2679.7|32
1643671200000|2022-01-31 23:20:00|2687.64|2679.94|2687.69|2679.99|2687.98|2680.28|2687.18|2679.48|36
1643671210000|2022-01-31 23:20:10|2687.59|2679.89|2688.3|2680.6|2688.3|2680.6|2687.59|2679.89|30
1643671220000|2022-01-31 23:20:20|2688.08|2680.38|2688.01|2680.31|2688.21|2680.51|2687.69|2679.99|35
1643671230000|2022-01-31 23:20:30|2688.04|2680.34|2688.25|2680.55|2688.27|2680.57|2687.75|2680.05|36
1643671240000|2022-01-31 23:20:40|2688.26|2680.56|2687.47|2679.77|2688.32|2680.62|2687.28|2679.58|34
1643671250000|2022-01-31 23:20:50|2687.48|2679.78|2687.82|2680.12|2688.01|2680.31|2687.48|2679.78|35
1643671260000|2022-01-31 23:21:00|2687.9|2680.2|2688.09|2680.39|2688.11|2680.41|2687.74|2680.04|34
1643671270000|2022-01-31 23:21:10|2688.12|2680.42|2687.92|2680.22|2688.18|2680.48|2687.84|2680.14|37
1643671280000|2022-01-31 23:21:20|2687.96|2680.26|2687.91|2680.21|2688.14|2680.44|2687.75|2680.05|31
1643671290000|2022-01-31 23:21:30|2687.92|2680.22|2687.47|2679.77|2687.92|2680.22|2687.16|2679.46|17
1643671300000|2022-01-31 23:21:40|2687.31|2679.61|2685.41|2677.71|2687.54|2679.84|2685.04|2677.34|35
1643671310000|2022-01-31 23:21:50|2685.46|2677.76|2685.82|2678.12|2685.94|2678.24|2685.34|2677.64|37
1643671320000|2022-01-31 23:22:00|2685.74|2678.04|2685.91|2678.21|2685.91|2678.21|2685.42|2677.72|34
1643671330000|2022-01-31 23:22:10|2685.92|2678.22|2685.73|2678.03|2685.92|2678.22|2685.39|2677.69|33
1643671340000|2022-01-31 23:22:20|2685.8|2678.1|2684.7|2677|2685.8|2678.1|2684.69|2676.99|32
1643671350000|2022-01-31 23:22:30|2684.65|2676.95|2684.29|2676.59|2684.65|2676.95|2684.06|2676.36|31
1643671360000|2022-01-31 23:22:40|2684.22|2676.52|2684.24|2676.54|2684.65|2676.95|2683.38|2675.68|37
1643671370000|2022-01-31 23:22:50|2684.25|2676.55|2684.96|2677.26|2685.25|2677.55|2683.9|2676.2|32
1643671380000|2022-01-31 23:23:00|2685|2677.3|2685.4|2677.7|2685.42|2677.72|2684.82|2677.12|37
1643671390000|2022-01-31 23:23:10|2685.39|2677.69|2687.27|2679.57|2687.27|2679.57|2685.32|2677.62|34
1643671400000|2022-01-31 23:23:20|2687.32|2679.62|2687.35|2679.65|2687.4|2679.7|2686.3|2678.6|36
1643671410000|2022-01-31 23:23:30|2686.6|2678.9|2686.4|2678.7|2686.76|2679.06|2686.14|2678.44|36
1643671420000|2022-01-31 23:23:40|2686.32|2678.62|2687.13|2679.43|2687.18|2679.48|2685.81|2678.11|36
1643671430000|2022-01-31 23:23:50|2687.08|2679.38|2686.31|2678.61|2687.08|2679.38|2685.88|2678.18|37
1643671440000|2022-01-31 23:24:00|2686.34|2678.64|2686.59|2678.89|2687.02|2679.32|2686.34|2678.64|34
1643671450000|2022-01-31 23:24:10|2686.58|2678.88|2686.89|2679.19|2686.93|2679.23|2686.27|2678.57|34
1643671460000|2022-01-31 23:24:20|2686.94|2679.24|2687.23|2679.53|2687.61|2679.91|2686.94|2679.24|33
1643671470000|2022-01-31 23:24:30|2687.29|2679.59|2686.94|2679.24|2687.29|2679.59|2686.75|2679.05|35
1643671480000|2022-01-31 23:24:40|2686.93|2679.23|2687.3|2679.6|2687.81|2680.11|2686.91|2679.21|36
1643671490000|2022-01-31 23:24:50|2687.28|2679.58|2687.25|2679.55|2687.3|2679.6|2686.72|2679.02|32
1643671500000|2022-01-31 23:25:00|2687.28|2679.58|2687.24|2679.54|2687.39|2679.69|2687.17|2679.47|32
1643671510000|2022-01-31 23:25:10|2687.29|2679.59|2687.42|2679.72|2687.49|2679.79|2686.97|2679.27|30
1643671520000|2022-01-31 23:25:20|2687.41|2679.71|2687.41|2679.71|2687.66|2679.96|2687.34|2679.64|25
1643671530000|2022-01-31 23:25:30|2687.37|2679.67|2686.86|2679.16|2687.57|2679.87|2686.86|2679.16|31
1643671540000|2022-01-31 23:25:40|2686.89|2679.19|2686.4|2678.7|2686.89|2679.19|2685.78|2678.08|35
1643671550000|2022-01-31 23:25:50|2686.36|2678.66|2686.02|2678.32|2686.51|2678.81|2685.93|2678.23|35
1643671560000|2022-01-31 23:26:00|2686.04|2678.34|2686.79|2679.09|2686.79|2679.09|2685.7|2678|32
1643671570000|2022-01-31 23:26:10|2686.83|2679.13|2687.01|2679.31|2687.15|2679.45|2686.8|2679.1|31
1643671580000|2022-01-31 23:26:20|2686.93|2679.23|2687|2679.3|2687.09|2679.39|2686.75|2679.05|31
1643671590000|2022-01-31 23:26:30|2686.99|2679.29|2686.26|2678.56|2687.04|2679.34|2685.84|2678.14|34
1643671600000|2022-01-31 23:26:40|2686.31|2678.61|2686.19|2678.49|2686.31|2678.61|2686.08|2678.38|19
1643671610000|2022-01-31 23:26:50|2686.35|2678.65|2686.23|2678.53|2686.65|2678.95|2686.15|2678.45|33
1643671620000|2022-01-31 23:27:00|2686.34|2678.64|2686.11|2678.41|2686.34|2678.64|2686.1|2678.4|21
1643671630000|2022-01-31 23:27:10|2686.13|2678.43|2686.4|2678.7|2686.44|2678.74|2686.06|2678.36|24
1643671640000|2022-01-31 23:27:20|2686.38|2678.68|2686.08|2678.38|2686.41|2678.71|2685.32|2677.62|30
1643671650000|2022-01-31 23:27:30|2686.07|2678.37|2686.02|2678.32|2686.27|2678.57|2686.02|2678.32|21
1643671660000|2022-01-31 23:27:40|2686.03|2678.33|2686.31|2678.61|2686.32|2678.62|2686.03|2678.33|21
1643671670000|2022-01-31 23:27:50|2686.26|2678.56|2686.22|2678.52|2686.31|2678.61|2686.14|2678.44|25
1643671680000|2022-01-31 23:28:00|2686.3|2678.6|2686.85|2679.15|2687.01|2679.31|2686.22|2678.52|37
1643671690000|2022-01-31 23:28:10|2686.84|2679.14|2686.92|2679.22|2687.07|2679.37|2686.79|2679.09|30
1643671700000|2022-01-31 23:28:20|2686.93|2679.23|2686.58|2678.88|2686.95|2679.25|2686.22|2678.52|35
1643671710000|2022-01-31 23:28:30|2686.63|2678.93|2686.72|2679.02|2686.77|2679.07|2686.54|2678.84|32
1643671720000|2022-01-31 23:28:40|2686.77|2679.07|2686.94|2679.24|2686.95|2679.25|2686.73|2679.03|32
1643671730000|2022-01-31 23:28:50|2686.91|2679.21|2687.47|2679.77|2687.47|2679.77|2686.89|2679.19|27
1643671740000|2022-01-31 23:29:00|2687.5|2679.8|2687.5|2679.8|2687.57|2679.87|2687.48|2679.78|21
1643671750000|2022-01-31 23:29:10|2687.56|2679.86|2685.99|2678.29|2687.56|2679.86|2685.98|2678.28|22
1643671760000|2022-01-31 23:29:20|2685.97|2678.27|2685.2|2677.5|2685.97|2678.27|2685.18|2677.48|27
1643671770000|2022-01-31 23:29:30|2685.13|2677.43|2685.71|2678.01|2685.99|2678.29|2685.07|2677.37|30
1643671780000|2022-01-31 23:29:40|2685.72|2678.02|2685.48|2677.78|2685.77|2678.07|2685.48|2677.78|28
1643671790000|2022-01-31 23:29:50|2685.46|2677.76|2685.74|2678.04|2686|2678.3|2685.46|2677.76|31
1643671800000|2022-01-31 23:30:00|2685.76|2678.06|2685.58|2677.88|2685.76|2678.06|2685.37|2677.67|24
1643671810000|2022-01-31 23:30:10|2685.6|2677.9|2687.08|2679.38|2687.3|2679.6|2685.42|2677.72|32
1643671820000|2022-01-31 23:30:20|2687.23|2679.53|2686.7|2679|2688.27|2680.57|2686.7|2679|31
1643671830000|2022-01-31 23:30:30|2686.6|2678.9|2687.44|2679.74|2687.71|2680.01|2686.6|2678.9|36
1643671840000|2022-01-31 23:30:40|2687.46|2679.76|2685.89|2678.19|2687.72|2680.02|2685.89|2678.19|36
1643671850000|2022-01-31 23:30:50|2685.72|2678.02|2685.72|2678.02|2686.09|2678.39|2685.31|2677.61|31
1643671860000|2022-01-31 23:31:00|2685.78|2678.08|2685.73|2678.03|2685.95|2678.25|2685.7|2678|34
1643671870000|2022-01-31 23:31:10|2685.75|2678.05|2686.5|2678.8|2686.5|2678.8|2685.55|2677.85|37
1643671880000|2022-01-31 23:31:20|2686.54|2678.84|2686.1|2678.4|2686.64|2678.94|2686.06|2678.36|34
1643671890000|2022-01-31 23:31:30|2686.11|2678.41|2686.22|2678.52|2686.48|2678.78|2685.39|2677.69|37
1643671900000|2022-01-31 23:31:40|2686.17|2678.47|2685.74|2678.04|2686.32|2678.62|2685.36|2677.66|37
1643671910000|2022-01-31 23:31:50|2685.75|2678.05|2686.15|2678.45|2686.24|2678.54|2685.58|2677.88|36
1643671920000|2022-01-31 23:32:00|2686.17|2678.47|2686.02|2678.32|2686.47|2678.77|2685.84|2678.14|33
1643671930000|2022-01-31 23:32:10|2685.98|2678.28|2685.17|2677.47|2686.04|2678.34|2685|2677.3|33
1643671940000|2022-01-31 23:32:20|2685.16|2677.46|2686.33|2678.63|2686.35|2678.65|2685.16|2677.46|32
1643671950000|2022-01-31 23:32:30|2686.25|2678.55|2685.78|2678.08|2686.86|2679.16|2685.78|2678.08|37
1643671960000|2022-01-31 23:32:40|2685.81|2678.11|2685.88|2678.18|2686.15|2678.45|2685.7|2678|29
1643671970000|2022-01-31 23:32:50|2685.84|2678.14|2685.89|2678.19|2685.89|2678.19|2685.71|2678.01|18
1643671980000|2022-01-31 23:33:00|2685.9|2678.2|2685.78|2678.08|2686.04|2678.34|2685.78|2678.08|27
1643671990000|2022-01-31 23:33:10|2685.79|2678.09|2685.95|2678.25|2686.14|2678.44|2685.79|2678.09|27
1643672000000|2022-01-31 23:33:20|2685.85|2678.15|2685.66|2677.96|2685.9|2678.2|2685.33|2677.63|31
1643672010000|2022-01-31 23:33:30|2685.69|2677.99|2686.04|2678.34|2686.04|2678.34|2685.58|2677.88|29
1643672020000|2022-01-31 23:33:40|2686.07|2678.37|2685.66|2677.96|2686.55|2678.85|2685.64|2677.94|33
1643672030000|2022-01-31 23:33:50|2685.77|2678.07|2685.25|2677.55|2685.77|2678.07|2685.18|2677.48|39
1643672040000|2022-01-31 23:34:00|2685.32|2677.62|2685.77|2678.07|2685.81|2678.11|2685.32|2677.62|37
1643672050000|2022-01-31 23:34:10|2685.76|2678.06|2685.99|2678.29|2686.61|2678.91|2685.76|2678.06|28
1643672060000|2022-01-31 23:34:20|2686.25|2678.55|2687.1|2679.4|2687.1|2679.4|2685.9|2678.2|30
1643672070000|2022-01-31 23:34:30|2687.15|2679.45|2686.97|2679.27|2687.2|2679.5|2686.51|2678.81|28
1643672080000|2022-01-31 23:34:40|2686.98|2679.28|2686.83|2679.13|2686.98|2679.28|2686.59|2678.89|14
1643672090000|2022-01-31 23:34:50|2686.94|2679.24|2687.11|2679.41|2687.25|2679.55|2686.88|2679.18|32
1643672100000|2022-01-31 23:35:00|2687.02|2679.32|2686.52|2678.82|2687.02|2679.32|2686.24|2678.54|36
1643672110000|2022-01-31 23:35:10|2686.75|2679.05|2688.85|2681.15|2688.85|2681.15|2686.66|2678.96|33
1643672120000|2022-01-31 23:35:20|2688.84|2681.14|2689.33|2681.63|2689.33|2681.63|2688.19|2680.49|19
1643672130000|2022-01-31 23:35:30|2689.43|2681.73|2689.24|2681.54|2689.53|2681.83|2688.94|2681.24|32
1643672140000|2022-01-31 23:35:40|2689.22|2681.52|2689.4|2681.7|2689.55|2681.85|2689.22|2681.52|27
1643672150000|2022-01-31 23:35:50|2689.43|2681.73|2689.35|2681.65|2689.62|2681.92|2689.01|2681.31|33
1643672160000|2022-01-31 23:36:00|2689.21|2681.51|2689.65|2681.95|2689.66|2681.96|2689.21|2681.51|19
1643672170000|2022-01-31 23:36:10|2689.93|2682.23|2691.01|2683.31|2691.32|2683.62|2689.93|2682.23|29
1643672180000|2022-01-31 23:36:20|2691|2683.3|2690.58|2682.88|2691.47|2683.77|2690.33|2682.63|28
1643672190000|2022-01-31 23:36:30|2690.41|2682.71|2690.24|2682.54|2690.41|2682.71|2690.11|2682.41|21
1643672200000|2022-01-31 23:36:40|2690.13|2682.43|2690.36|2682.66|2690.38|2682.68|2690.13|2682.43|21
1643672210000|2022-01-31 23:36:50|2690.41|2682.71|2690.11|2682.41|2690.46|2682.76|2689.99|2682.29|17
1643672220000|2022-01-31 23:37:00|2690.12|2682.42|2690.37|2682.67|2690.58|2682.88|2690.12|2682.42|25
1643672230000|2022-01-31 23:37:10|2690.45|2682.75|2690.48|2682.78|2690.49|2682.79|2690.26|2682.56|19
1643672240000|2022-01-31 23:37:20|2690.49|2682.79|2691.03|2683.33|2691.07|2683.37|2690.46|2682.76|32
1643672250000|2022-01-31 23:37:30|2691.11|2683.41|2690.22|2682.52|2691.3|2683.6|2690.17|2682.47|33
1643672260000|2022-01-31 23:37:40|2690.23|2682.53|2690.13|2682.43|2690.3|2682.6|2689.81|2682.11|33
1643672270000|2022-01-31 23:37:50|2690.14|2682.44|2689.57|2681.87|2690.17|2682.47|2689.56|2681.86|24
1643672280000|2022-01-31 23:38:00|2689.73|2682.03|2690.18|2682.48|2690.24|2682.54|2689.62|2681.92|33
1643672290000|2022-01-31 23:38:10|2690.19|2682.49|2690.54|2682.84|2691|2683.3|2690.14|2682.44|35
1643672300000|2022-01-31 23:38:20|2690.33|2682.63|2690.31|2682.61|2690.44|2682.74|2690.08|2682.38|32
1643672310000|2022-01-31 23:38:30|2690.26|2682.56|2690.35|2682.65|2690.38|2682.68|2690.16|2682.46|32
1643672320000|2022-01-31 23:38:40|2690.36|2682.66|2690.25|2682.55|2690.77|2683.07|2690.19|2682.49|24
1643672330000|2022-01-31 23:38:50|2690.36|2682.66|2690.32|2682.62|2690.48|2682.78|2690.3|2682.6|23
1643672340000|2022-01-31 23:39:00|2690.31|2682.61|2690.29|2682.59|2690.63|2682.93|2690.24|2682.54|31
1643672350000|2022-01-31 23:39:10|2690.27|2682.57|2690.07|2682.37|2691.49|2683.79|2689.48|2681.78|36
1643672360000|2022-01-31 23:39:20|2689.91|2682.21|2690.74|2683.04|2690.74|2683.04|2689.91|2682.21|32
1643672370000|2022-01-31 23:39:30|2690.62|2682.92|2690.88|2683.18|2691.27|2683.57|2690.62|2682.92|34
1643672380000|2022-01-31 23:39:40|2691.03|2683.33|2690.84|2683.14|2691.06|2683.36|2690.65|2682.95|35
1643672390000|2022-01-31 23:39:50|2690.71|2683.01|2690.74|2683.04|2691.09|2683.39|2690.44|2682.74|33
1643672400000|2022-01-31 23:40:00|2690.77|2683.07|2690.69|2682.99|2691.1|2683.4|2690.65|2682.95|35
1643672410000|2022-01-31 23:40:10|2690.63|2682.93|2690.8|2683.1|2691.13|2683.43|2690.63|2682.93|35
1643672420000|2022-01-31 23:40:20|2690.76|2683.06|2689.85|2682.15|2691.05|2683.35|2689.72|2682.02|32
1643672430000|2022-01-31 23:40:30|2689.83|2682.13|2689.88|2682.18|2689.98|2682.28|2689.22|2681.52|37
1643672440000|2022-01-31 23:40:40|2690.16|2682.46|2690.53|2682.83|2691.19|2683.49|2690.16|2682.46|38
1643672450000|2022-01-31 23:40:50|2690.54|2682.84|2690.5|2682.8|2690.54|2682.84|2690.11|2682.41|40
1643672460000|2022-01-31 23:41:00|2690.48|2682.78|2690.51|2682.81|2690.99|2683.29|2690.48|2682.78|39
1643672470000|2022-01-31 23:41:10|2689.97|2682.27|2690.41|2682.71|2690.56|2682.86|2689.97|2682.27|38
1643672480000|2022-01-31 23:41:20|2690.49|2682.79|2690.67|2682.97|2690.73|2683.03|2690.49|2682.79|34
1643672490000|2022-01-31 23:41:30|2690.63|2682.93|2689.49|2681.79|2691|2683.3|2689.24|2681.54|32
1643672500000|2022-01-31 23:41:40|2689.54|2681.84|2690|2682.3|2690|2682.3|2689.28|2681.58|35
1643672510000|2022-01-31 23:41:50|2690.13|2682.43|2689.87|2682.17|2690.21|2682.51|2689.6|2681.9|32
1643672520000|2022-01-31 23:42:00|2689.67|2681.97|2689.73|2682.03|2690.16|2682.46|2689.67|2681.97|25
1643672530000|2022-01-31 23:42:10|2689.67|2681.97|2689.11|2681.41|2690|2682.3|2689.05|2681.35|39
1643672540000|2022-01-31 23:42:20|2689.08|2681.38|2687.95|2680.25|2689.37|2681.67|2687.64|2679.94|40
1643672550000|2022-01-31 23:42:30|2687.94|2680.24|2687.71|2680.01|2688.28|2680.58|2687.55|2679.85|28
1643672560000|2022-01-31 23:42:40|2687.65|2679.95|2687.36|2679.66|2688.02|2680.32|2687.22|2679.52|36
1643672570000|2022-01-31 23:42:50|2687.37|2679.67|2687.6|2679.9|2687.8|2680.1|2687.37|2679.67|33
1643672580000|2022-01-31 23:43:00|2687.61|2679.91|2687.38|2679.68|2687.72|2680.02|2687.26|2679.56|30
1643672590000|2022-01-31 23:43:10|2687.4|2679.7|2687.18|2679.48|2687.53|2679.83|2686.44|2678.74|35
1643672600000|2022-01-31 23:43:20|2687.3|2679.6|2687.31|2679.61|2687.37|2679.67|2687.28|2679.58|10
1643672610000|2022-01-31 23:43:30|2687.26|2679.56|2687.28|2679.58|2687.3|2679.6|2687.03|2679.33|26
1643672620000|2022-01-31 23:43:40|2686.81|2679.11|2686.37|2678.67|2686.89|2679.19|2686.23|2678.53|36
1643672630000|2022-01-31 23:43:50|2686.41|2678.71|2685.78|2678.08|2686.41|2678.71|2685.74|2678.04|32
1643672640000|2022-01-31 23:44:00|2685.79|2678.09|2685.71|2678.01|2685.97|2678.27|2685.61|2677.91|34
1643672650000|2022-01-31 23:44:10|2685.69|2677.99|2685.17|2677.47|2685.77|2678.07|2685.04|2677.34|32
1643672660000|2022-01-31 23:44:20|2685.19|2677.49|2685.02|2677.32|2686.6|2678.9|2685.02|2677.32|34
1643672670000|2022-01-31 23:44:30|2684.61|2676.91|2684.65|2676.95|2684.73|2677.03|2684.03|2676.33|36
1643672680000|2022-01-31 23:44:40|2684.64|2676.94|2684.58|2676.88|2684.81|2677.11|2684.41|2676.71|38
1643672690000|2022-01-31 23:44:50|2684.59|2676.89|2684.66|2676.96|2684.89|2677.19|2684.27|2676.57|35
1643672700000|2022-01-31 23:45:00|2684.72|2677.02|2685.99|2678.29|2685.99|2678.29|2684.62|2676.92|37
1643672710000|2022-01-31 23:45:10|2686.05|2678.35|2686.83|2679.13|2686.91|2679.21|2685.95|2678.25|39
1643672720000|2022-01-31 23:45:20|2686.75|2679.05|2686.98|2679.28|2686.99|2679.29|2685.72|2678.02|36
1643672730000|2022-01-31 23:45:30|2686.94|2679.24|2686.69|2678.99|2687.45|2679.75|2685.8|2678.1|37
1643672740000|2022-01-31 23:45:40|2686.7|2679|2686.33|2678.63|2686.79|2679.09|2685.99|2678.29|33
1643672750000|2022-01-31 23:45:50|2686.28|2678.58|2686.1|2678.4|2686.36|2678.66|2685.83|2678.13|34
1643672760000|2022-01-31 23:46:00|2686.31|2678.61|2687.46|2679.76|2687.63|2679.93|2686.31|2678.61|36
1643672770000|2022-01-31 23:46:10|2687.43|2679.73|2687.15|2679.45|2687.52|2679.82|2686.81|2679.11|38
1643672780000|2022-01-31 23:46:20|2687.39|2679.69|2688.13|2680.43|2688.31|2680.61|2687.25|2679.55|37
1643672790000|2022-01-31 23:46:30|2688.11|2680.41|2687.57|2679.87|2688.34|2680.64|2687.21|2679.51|36
1643672800000|2022-01-31 23:46:40|2687.52|2679.82|2686.56|2678.86|2687.52|2679.82|2686.52|2678.82|32
1643672810000|2022-01-31 23:46:50|2686.49|2678.79|2686.67|2678.97|2686.97|2679.27|2686.49|2678.79|31
1643672820000|2022-01-31 23:47:00|2686.69|2678.99|2686.89|2679.19|2686.89|2679.19|2686.67|2678.97|30
1643672830000|2022-01-31 23:47:10|2686.88|2679.18|2686.71|2679.01|2686.92|2679.22|2686.55|2678.85|30
1643672840000|2022-01-31 23:47:20|2686.72|2679.02|2687.34|2679.64|2687.34|2679.64|2686.6|2678.9|26
1643672850000|2022-01-31 23:47:30|2687.13|2679.43|2686.88|2679.18|2687.13|2679.43|2686.61|2678.91|27
1643672860000|2022-01-31 23:47:40|2686.62|2678.92|2687.08|2679.38|2687.65|2679.95|2686.62|2678.92|34
1643672870000|2022-01-31 23:47:50|2687.15|2679.45|2687.16|2679.46|2687.62|2679.92|2686.62|2678.92|30
1643672880000|2022-01-31 23:48:00|2686.62|2678.92|2687.53|2679.83|2687.79|2680.09|2686.62|2678.92|35
1643672890000|2022-01-31 23:48:10|2687.55|2679.85|2687.99|2680.29|2688.03|2680.33|2686.62|2678.92|36
1643672900000|2022-01-31 23:48:20|2688.1|2680.4|2687.29|2679.59|2688.17|2680.47|2687.14|2679.44|26
1643672910000|2022-01-31 23:48:30|2687.28|2679.58|2687.74|2680.04|2687.91|2680.21|2687.16|2679.46|26
1643672920000|2022-01-31 23:48:40|2687.96|2680.26|2686.94|2679.24|2687.96|2680.26|2686.9|2679.2|32
1643672930000|2022-01-31 23:48:50|2686.91|2679.21|2686.91|2679.21|2687.03|2679.33|2686.71|2679.01|24
1643672940000|2022-01-31 23:49:00|2687.54|2679.84|2687.9|2680.2|2688.2|2680.5|2687.01|2679.31|27
1643672950000|2022-01-31 23:49:10|2688.02|2680.32|2688.12|2680.42|2688.68|2680.98|2687.1|2679.4|24
1643672960000|2022-01-31 23:49:20|2688.37|2680.67|2687.5|2679.8|2688.37|2680.67|2687.09|2679.39|27
1643672970000|2022-01-31 23:49:30|2687.56|2679.86|2688.11|2680.41|2688.98|2681.28|2687.56|2679.86|19
1643672980000|2022-01-31 23:49:40|2688.06|2680.36|2688.23|2680.53|2688.45|2680.75|2687.9|2680.2|25
1643672990000|2022-01-31 23:49:50|2688.22|2680.52|2689.3|2681.6|2689.38|2681.68|2687.91|2680.21|34
1643673000000|2022-01-31 23:50:00|2689.2|2681.5|2690.83|2683.13|2691.3|2683.6|2689.18|2681.48|29
1643673010000|2022-01-31 23:50:10|2690.95|2683.25|2691.35|2683.65|2691.38|2683.68|2690.93|2683.23|32
1643673020000|2022-01-31 23:50:20|2691.41|2683.71|2691.47|2683.77|2691.86|2684.16|2691.15|2683.45|38
1643673030000|2022-01-31 23:50:30|2691.13|2683.43|2692.29|2684.59|2692.29|2684.59|2691.13|2683.43|28
1643673040000|2022-01-31 23:50:40|2691.99|2684.29|2692|2684.3|2692.3|2684.6|2691.01|2683.31|17
1643673050000|2022-01-31 23:50:50|2692.3|2684.6|2692.32|2684.62|2692.32|2684.62|2692|2684.3|5
1643673060000|2022-01-31 23:51:00|2692.02|2684.32|2692.2|2684.5|2692.2|2684.5|2691.41|2683.71|18
1643673070000|2022-01-31 23:51:10|2691.78|2684.08|2692.18|2684.48|2692.24|2684.54|2691.76|2684.06|10
1643673080000|2022-01-31 23:51:20|2692.04|2684.34|2692.05|2684.35|2692.35|2684.65|2691.65|2683.95|16
1643673090000|2022-01-31 23:51:30|2692.06|2684.36|2692.39|2684.69|2693.11|2685.41|2691.54|2683.84|30
1643673100000|2022-01-31 23:51:40|2692.33|2684.63|2692.03|2684.33|2692.44|2684.74|2691.89|2684.19|29
1643673110000|2022-01-31 23:51:50|2692.04|2684.34|2691.85|2684.15|2692.34|2684.64|2691.85|2684.15|16
1643673120000|2022-01-31 23:52:00|2691.99|2684.29|2692.03|2684.33|2692.17|2684.47|2691.85|2684.15|20
1643673130000|2022-01-31 23:52:10|2692.15|2684.45|2692.44|2684.74|2692.44|2684.74|2692.01|2684.31|19
1643673140000|2022-01-31 23:52:20|2692.46|2684.76|2692.28|2684.58|2692.46|2684.76|2692.14|2684.44|17
1643673150000|2022-01-31 23:52:30|2692.25|2684.55|2692.23|2684.53|2692.25|2684.55|2692.14|2684.44|12
1643673160000|2022-01-31 23:52:40|2692.27|2684.57|2692.69|2684.99|2692.69|2684.99|2692.16|2684.46|13
1643673170000|2022-01-31 23:52:50|2692.8|2685.1|2692.81|2685.11|2693.92|2686.22|2692.49|2684.79|28
1643673180000|2022-01-31 23:53:00|2692.37|2684.67|2692.97|2685.27|2693.3|2685.6|2692.12|2684.42|19
1643673190000|2022-01-31 23:53:10|2692.94|2685.24|2693.39|2685.69|2693.55|2685.85|2692.94|2685.24|33
1643673200000|2022-01-31 23:53:20|2693.56|2685.86|2693.31|2685.61|2693.56|2685.86|2693.11|2685.41|26
1643673210000|2022-01-31 23:53:30|2693.37|2685.67|2693.86|2686.16|2693.86|2686.16|2693.1|2685.4|25
1643673220000|2022-01-31 23:53:40|2693.77|2686.07|2694|2686.3|2694.19|2686.49|2693.76|2686.06|25
1643673230000|2022-01-31 23:53:50|2694.06|2686.36|2694.04|2686.34|2694.1|2686.4|2693.85|2686.15|27
1643673240000|2022-01-31 23:54:00|2694.06|2686.36|2693.94|2686.24|2694.13|2686.43|2693.74|2686.04|31
1643673250000|2022-01-31 23:54:10|2693.96|2686.26|2694.74|2687.04|2695.08|2687.38|2693.84|2686.14|32
1643673260000|2022-01-31 23:54:20|2694.72|2687.02|2695.31|2687.61|2695.43|2687.73|2694.19|2686.49|22
1643673270000|2022-01-31 23:54:30|2694.3|2686.6|2694.34|2686.64|2695.05|2687.35|2694.1|2686.4|35
1643673280000|2022-01-31 23:54:40|2694.33|2686.63|2694.79|2687.09|2695.13|2687.43|2693.85|2686.15|28
1643673290000|2022-01-31 23:54:50|2694.32|2686.62|2694.44|2686.74|2694.85|2687.15|2693.85|2686.15|31
1643673300000|2022-01-31 23:55:00|2694.43|2686.73|2694.71|2687.01|2694.89|2687.19|2693.85|2686.15|33
1643673310000|2022-01-31 23:55:10|2694.66|2686.96|2695.96|2688.26|2696.16|2688.46|2694.66|2686.96|25
1643673320000|2022-01-31 23:55:20|2695.61|2687.91|2695.73|2688.03|2695.76|2688.06|2694.76|2687.06|26
1643673330000|2022-01-31 23:55:30|2695.66|2687.96|2696|2688.3|2696|2688.3|2695.6|2687.9|19
1643673340000|2022-01-31 23:55:40|2696.07|2688.37|2695.67|2687.97|2696.07|2688.37|2695.67|2687.97|8
1643673350000|2022-01-31 23:55:50|2695.62|2687.92|2695.73|2688.03|2695.88|2688.18|2694.71|2687.01|36
1643673360000|2022-01-31 23:56:00|2695.7|2688|2695.79|2688.09|2695.87|2688.17|2695.65|2687.95|17
1643673370000|2022-01-31 23:56:10|2695.88|2688.18|2696.03|2688.33|2696.14|2688.44|2695.88|2688.18|20
1643673380000|2022-01-31 23:56:20|2696.09|2688.39|2694.4|2686.7|2696.14|2688.44|2694.4|2686.7|34
1643673390000|2022-01-31 23:56:30|2694.42|2686.72|2696.05|2688.35|2696.05|2688.35|2694.1|2686.4|33
1643673400000|2022-01-31 23:56:40|2695.98|2688.28|2695.85|2688.15|2696.05|2688.35|2694.79|2687.09|25
1643673410000|2022-01-31 23:56:50|2695.83|2688.13|2695.51|2687.81|2695.98|2688.28|2695.01|2687.31|18
1643673420000|2022-01-31 23:57:00|2695.53|2687.83|2695.41|2687.71|2695.53|2687.83|2694.78|2687.08|29
1643673430000|2022-01-31 23:57:10|2695.38|2687.68|2695.05|2687.35|2695.43|2687.73|2695.02|2687.32|24
1643673440000|2022-01-31 23:57:20|2695.04|2687.34|2695.33|2687.63|2695.35|2687.65|2694.41|2686.71|28
1643673450000|2022-01-31 23:57:30|2695.35|2687.65|2694.99|2687.29|2695.35|2687.65|2694.52|2686.82|27
1643673460000|2022-01-31 23:57:40|2695.21|2687.51|2694.82|2687.12|2695.21|2687.51|2694.71|2687.01|28
1643673470000|2022-01-31 23:57:50|2694.78|2687.08|2693.82|2686.12|2694.87|2687.17|2693.82|2686.12|30
1643673480000|2022-01-31 23:58:00|2693.8|2686.1|2694.04|2686.34|2694.19|2686.49|2693.8|2686.1|32
1643673490000|2022-01-31 23:58:10|2694.02|2686.32|2693.97|2686.27|2694.08|2686.38|2693.85|2686.15|32
1643673500000|2022-01-31 23:58:20|2693.98|2686.28|2694.22|2686.52|2694.22|2686.52|2693.69|2685.99|34
1643673510000|2022-01-31 23:58:30|2694.02|2686.32|2693.71|2686.01|2694.8|2687.1|2693.52|2685.82|34
1643673520000|2022-01-31 23:58:40|2693.7|2686|2694.14|2686.44|2694.23|2686.53|2693.45|2685.75|36
1643673530000|2022-01-31 23:58:50|2694.21|2686.51|2694.03|2686.33|2694.21|2686.51|2693.84|2686.14|27
1643673540000|2022-01-31 23:59:00|2694.04|2686.34|2693.16|2685.46|2694.09|2686.39|2692.69|2684.99|38
1643673550000|2022-01-31 23:59:10|2693.29|2685.59|2693.43|2685.73|2693.76|2686.06|2693.29|2685.59|35
1643673560000|2022-01-31 23:59:20|2693.42|2685.72|2692.25|2684.55|2693.44|2685.74|2692.22|2684.52|35
1643673570000|2022-01-31 23:59:30|2692.15|2684.45|2692.4|2684.7|2692.97|2685.27|2692.15|2684.45|38
1643673580000|2022-01-31 23:59:40|2692.35|2684.65|2692.11|2684.41|2692.39|2684.69|2691.99|2684.29|31
1643673590000|2022-01-31 23:59:50|2692.04|2684.34|2692.44|2684.74|2692.44|2684.74|2691.89|2684.19|34
1643673600000|2022-02-01 00:00:00|2692.15|2684.45|2692.36|2684.66|2692.57|2684.87|2691.89|2684.19|29
1643673610000|2022-02-01 00:00:10|2692.49|2684.79|2691.99|2684.29|2692.64|2684.94|2691.92|2684.22|24
1643673620000|2022-02-01 00:00:20|2691.95|2684.25|2689.56|2681.86|2692.14|2684.44|2689.52|2681.82|26
1643673630000|2022-02-01 00:00:30|2689.58|2681.88|2689.03|2681.33|2689.58|2681.88|2688.86|2681.16|33
1643673640000|2022-02-01 00:00:40|2688.97|2681.27|2689.13|2681.43|2689.26|2681.56|2688.94|2681.24|26
1643673650000|2022-02-01 00:00:50|2689.15|2681.45|2689.15|2681.45|2689.26|2681.56|2688.9|2681.2|23
1643673660000|2022-02-01 00:01:00|2689.09|2681.39|2686.44|2678.74|2689.09|2681.39|2686.31|2678.61|36
1643673670000|2022-02-01 00:01:10|2686.39|2678.69|2685.56|2677.86|2686.61|2678.91|2685.16|2677.46|34
1643673680000|2022-02-01 00:01:20|2685.42|2677.72|2686.13|2678.43|2686.17|2678.47|2685.21|2677.51|32
1643673690000|2022-02-01 00:01:30|2686.18|2678.48|2685.72|2678.02|2686.18|2678.48|2684.39|2676.69|32
1643673700000|2022-02-01 00:01:40|2685.73|2678.03|2686.18|2678.48|2686.18|2678.48|2685.52|2677.82|31
1643673710000|2022-02-01 00:01:50|2686.38|2678.68|2681.48|2673.78|2686.94|2679.24|2681.48|2673.78|37
1643673720000|2022-02-01 00:02:00|2681.52|2673.82|2682.25|2674.55|2683.56|2675.86|2680.39|2672.69|37
1643673730000|2022-02-01 00:02:10|2682.23|2674.53|2683.14|2675.44|2683.67|2675.97|2682.08|2674.38|37
1643673740000|2022-02-01 00:02:20|2683.05|2675.35|2684.39|2676.69|2685.46|2677.76|2683.05|2675.35|39
1643673750000|2022-02-01 00:02:30|2684.32|2676.62|2682.83|2675.13|2684.56|2676.86|2682.7|2675|37
1643673760000|2022-02-01 00:02:40|2682.82|2675.12|2683.7|2676|2683.7|2676|2682.74|2675.04|34
1643673770000|2022-02-01 00:02:50|2683.68|2675.98|2688.28|2680.58|2688.3|2680.6|2683.68|2675.98|37
1643673780000|2022-02-01 00:03:00|2688.32|2680.62|2691.93|2684.23|2691.93|2684.23|2688.13|2680.43|35
1643673790000|2022-02-01 00:03:10|2691.95|2684.25|2692.7|2685|2694.02|2686.32|2691.77|2684.07|34
1643673800000|2022-02-01 00:03:20|2692.75|2685.05|2692.29|2684.59|2692.75|2685.05|2690.78|2683.08|34
1643673810000|2022-02-01 00:03:30|2692.73|2685.03|2691.71|2684.01|2693.4|2685.7|2691.71|2684.01|40
1643673820000|2022-02-01 00:03:40|2691.69|2683.99|2690.95|2683.25|2692.11|2684.41|2690.95|2683.25|32
1643673830000|2022-02-01 00:03:50|2690.9|2683.2|2690.4|2682.7|2691.17|2683.47|2690.04|2682.34|37
1643673840000|2022-02-01 00:04:00|2690.44|2682.74|2690.39|2682.69|2690.95|2683.25|2690.28|2682.58|31
1643673850000|2022-02-01 00:04:10|2690.4|2682.7|2689.81|2682.11|2690.82|2683.12|2689.59|2681.89|33
1643673860000|2022-02-01 00:04:20|2689.79|2682.09|2690.75|2683.05|2690.85|2683.15|2689.66|2681.96|33
1643673870000|2022-02-01 00:04:30|2690.79|2683.09|2691.06|2683.36|2691.77|2684.07|2690.79|2683.09|37
1643673880000|2022-02-01 00:04:40|2691.09|2683.39|2691.2|2683.5|2691.75|2684.05|2690.99|2683.29|33
1643673890000|2022-02-01 00:04:50|2691.22|2683.52|2691.7|2684|2691.77|2684.07|2691.18|2683.48|34
1643673900000|2022-02-01 00:05:00|2691.67|2683.97|2693.01|2685.31|2693.07|2685.37|2691.67|2683.97|29
1643673910000|2022-02-01 00:05:10|2693.07|2685.37|2693.35|2685.65|2693.42|2685.72|2693|2685.3|34
1643673920000|2022-02-01 00:05:20|2693.3|2685.6|2692.11|2684.41|2693.54|2685.84|2691.1|2683.4|39
1643673930000|2022-02-01 00:05:30|2692.06|2684.36|2691.39|2683.69|2692.06|2684.36|2690.96|2683.26|34
1643673940000|2022-02-01 00:05:40|2691.49|2683.79|2691.37|2683.67|2691.52|2683.82|2690.9|2683.2|31
1643673950000|2022-02-01 00:05:50|2691.31|2683.61|2691.4|2683.7|2691.63|2683.93|2691.31|2683.61|37
1643673960000|2022-02-01 00:06:00|2691.49|2683.79|2691.28|2683.58|2691.65|2683.95|2691.27|2683.57|30
1643673970000|2022-02-01 00:06:10|2691.3|2683.6|2691.3|2683.6|2691.75|2684.05|2690.58|2682.88|34
1643673980000|2022-02-01 00:06:20|2691.28|2683.58|2691.69|2683.99|2691.76|2684.06|2691.12|2683.42|27
1643673990000|2022-02-01 00:06:30|2691.71|2684.01|2692|2684.3|2692.31|2684.61|2691.61|2683.91|20
1643674000000|2022-02-01 00:06:40|2691.85|2684.15|2692.7|2685|2692.98|2685.28|2691.85|2684.15|18
1643674010000|2022-02-01 00:06:50|2691.85|2684.15|2692.76|2685.06|2693.86|2686.16|2691.85|2684.15|22
1643674020000|2022-02-01 00:07:00|2692.49|2684.79|2694.72|2687.02|2694.72|2687.02|2691.85|2684.15|25
1643674030000|2022-02-01 00:07:10|2694.71|2687.01|2696.11|2688.41|2696.42|2688.72|2692.93|2685.23|20
1643674040000|2022-02-01 00:07:20|2696.12|2688.42|2696.25|2688.55|2696.88|2689.18|2695.38|2687.68|21
1643674050000|2022-02-01 00:07:30|2696.24|2688.54|2696.98|2689.28|2697.2|2689.5|2695.74|2688.04|29
1643674060000|2022-02-01 00:07:40|2696.99|2689.29|2697.34|2689.64|2697.41|2689.71|2696.16|2688.46|23
1643674070000|2022-02-01 00:07:50|2697.86|2690.16|2699.45|2691.75|2700.36|2692.66|2697.86|2690.16|36
1643674080000|2022-02-01 00:08:00|2699.36|2691.66|2698.86|2691.16|2699.36|2691.66|2698.57|2690.87|28
1643674090000|2022-02-01 00:08:10|2698.72|2691.02|2699.88|2692.18|2700.36|2692.66|2698.72|2691.02|36
1643674100000|2022-02-01 00:08:20|2699.92|2692.22|2699.21|2691.51|2699.95|2692.25|2699.2|2691.5|35
1643674110000|2022-02-01 00:08:30|2699.29|2691.59|2703.4|2695.7|2703.86|2696.16|2699.22|2691.52|34
1643674120000|2022-02-01 00:08:40|2703.59|2695.89|2703.17|2695.47|2703.64|2695.94|2702.17|2694.47|38
1643674130000|2022-02-01 00:08:50|2702.98|2695.28|2703.09|2695.39|2703.92|2696.22|2702.78|2695.08|36
1643674140000|2022-02-01 00:09:00|2702.94|2695.24|2704.53|2696.83|2704.54|2696.84|2702.64|2694.94|38
1643674150000|2022-02-01 00:09:10|2704.57|2696.87|2707.12|2699.42|2707.24|2699.54|2703.58|2695.88|38
1643674160000|2022-02-01 00:09:20|2707.15|2699.45|2707.19|2699.49|2708.19|2700.49|2706.1|2698.4|38
1643674170000|2022-02-01 00:09:30|2707.37|2699.67|2708.17|2700.47|2710.09|2702.39|2707.37|2699.67|36
1643674180000|2022-02-01 00:09:40|2708.62|2700.92|2708.77|2701.07|2709.67|2701.97|2707.77|2700.07|36
1643674190000|2022-02-01 00:09:50|2708.71|2701.01|2708.7|2701|2710.32|2702.62|2708.53|2700.83|40
1643674200000|2022-02-01 00:10:00|2708.73|2701.03|2709.06|2701.36|2709.16|2701.46|2707.95|2700.25|39
1643674210000|2022-02-01 00:10:10|2709.41|2701.71|2705.54|2697.84|2709.41|2701.71|2705.54|2697.84|38
1643674220000|2022-02-01 00:10:20|2705.67|2697.97|2702.48|2694.78|2705.72|2698.02|2702.48|2694.78|40
1643674230000|2022-02-01 00:10:30|2702.78|2695.08|2702.88|2695.18|2703.27|2695.57|2702.62|2694.92|38
1643674240000|2022-02-01 00:10:40|2702.85|2695.15|2701.79|2694.09|2703.23|2695.53|2701.41|2693.71|36
1643674250000|2022-02-01 00:10:50|2701.73|2694.03|2704.78|2697.08|2704.83|2697.13|2701.73|2694.03|34
1643674260000|2022-02-01 00:11:00|2705.09|2697.39|2704.48|2696.78|2705.14|2697.44|2703.46|2695.76|39
1643674270000|2022-02-01 00:11:10|2704.57|2696.87|2706.96|2699.26|2707.2|2699.5|2704.49|2696.79|39
1643674280000|2022-02-01 00:11:20|2707.01|2699.31|2707.43|2699.73|2708.23|2700.53|2706.38|2698.68|33
1643674290000|2022-02-01 00:11:30|2707.37|2699.67|2706.49|2698.79|2707.74|2700.04|2706.29|2698.59|39
1643674300000|2022-02-01 00:11:40|2706.4|2698.7|2702.87|2695.17|2706.4|2698.7|2702.4|2694.7|38
1643674310000|2022-02-01 00:11:50|2702.77|2695.07|2703.29|2695.59|2703.81|2696.11|2702.77|2695.07|36
1643674320000|2022-02-01 00:12:00|2703.33|2695.63|2705.41|2697.71|2705.5|2697.8|2703.33|2695.63|36
1643674330000|2022-02-01 00:12:10|2705.55|2697.85|2705.53|2697.83|2705.68|2697.98|2705.11|2697.41|33
1643674340000|2022-02-01 00:12:20|2705.55|2697.85|2705.49|2697.79|2706.26|2698.56|2705.36|2697.66|35
1643674350000|2022-02-01 00:12:30|2705.53|2697.83|2704.47|2696.77|2705.71|2698.01|2704.32|2696.62|30
1643674360000|2022-02-01 00:12:40|2704.5|2696.8|2704.25|2696.55|2704.5|2696.8|2703.99|2696.29|29
1643674370000|2022-02-01 00:12:50|2704.26|2696.56|2703.01|2695.31|2704.29|2696.59|2702.85|2695.15|35
1643674380000|2022-02-01 00:13:00|2703.07|2695.37|2704.12|2696.42|2704.12|2696.42|2702.76|2695.06|37
1643674390000|2022-02-01 00:13:10|2704.07|2696.37|2703.62|2695.92|2704.85|2697.15|2703.62|2695.92|36
1643674400000|2022-02-01 00:13:20|2703.55|2695.85|2703.76|2696.06|2703.98|2696.28|2703.3|2695.6|33
1643674410000|2022-02-01 00:13:30|2703.63|2695.93|2703.44|2695.74|2703.74|2696.04|2703.23|2695.53|28
1643674420000|2022-02-01 00:13:40|2703.45|2695.75|2704.19|2696.49|2704.36|2696.66|2703.36|2695.66|30
1643674430000|2022-02-01 00:13:50|2704.15|2696.45|2703.73|2696.03|2704.3|2696.6|2703.54|2695.84|25
1643674440000|2022-02-01 00:14:00|2703.72|2696.02|2705.17|2697.47|2705.17|2697.47|2703.72|2696.02|30
1643674450000|2022-02-01 00:14:10|2705.19|2697.49|2706.3|2698.6|2706.45|2698.75|2705.19|2697.49|19
1643674460000|2022-02-01 00:14:20|2706.25|2698.55|2705.05|2697.35|2706.53|2698.83|2705.05|2697.35|29
1643674470000|2022-02-01 00:14:30|2704.97|2697.27|2704.42|2696.72|2704.97|2697.27|2703.46|2695.76|33
1643674480000|2022-02-01 00:14:40|2704.52|2696.82|2702.92|2695.22|2704.56|2696.86|2702.61|2694.91|38
1643674490000|2022-02-01 00:14:50|2702.91|2695.21|2702.23|2694.53|2703.2|2695.5|2702.06|2694.36|37
1643674500000|2022-02-01 00:15:00|2702.25|2694.55|2703.59|2695.89|2703.85|2696.15|2701.55|2693.85|36
1643674510000|2022-02-01 00:15:10|2703.58|2695.88|2703.04|2695.34|2703.7|2696|2702.79|2695.09|32
1643674520000|2022-02-01 00:15:20|2703.07|2695.37|2702.01|2694.31|2703.07|2695.37|2701.43|2693.73|34
1643674530000|2022-02-01 00:15:30|2701.95|2694.25|2702.78|2695.08|2703.58|2695.88|2701.86|2694.16|37
1643674540000|2022-02-01 00:15:40|2702.82|2695.12|2703.9|2696.2|2703.96|2696.26|2702.82|2695.12|31
1643674550000|2022-02-01 00:15:50|2703.86|2696.16|2705.16|2697.46|2705.21|2697.51|2703.86|2696.16|34
1643674560000|2022-02-01 00:16:00|2705.17|2697.47|2704.36|2696.66|2705.17|2697.47|2704.12|2696.42|37
1643674570000|2022-02-01 00:16:10|2704.31|2696.61|2703.41|2695.71|2704.43|2696.73|2703.41|2695.71|36
1643674580000|2022-02-01 00:16:20|2703.26|2695.56|2702.39|2694.69|2703.32|2695.62|2702.32|2694.62|33
1643674590000|2022-02-01 00:16:30|2702.4|2694.7|2702.27|2694.57|2702.47|2694.77|2701.97|2694.27|28
1643674600000|2022-02-01 00:16:40|2702.23|2694.53|2701.94|2694.24|2703.38|2695.68|2701.86|2694.16|29
1643674610000|2022-02-01 00:16:50|2701.99|2694.29|2702.03|2694.33|2702.7|2695|2701.99|2694.29|31
1643674620000|2022-02-01 00:17:00|2702.11|2694.41|2702.06|2694.36|2702.14|2694.44|2701.97|2694.27|25
1643674630000|2022-02-01 00:17:10|2702.09|2694.39|2699.83|2692.13|2702.21|2694.51|2699.21|2691.51|33
1643674640000|2022-02-01 00:17:20|2699.62|2691.92|2698.83|2691.13|2699.92|2692.22|2698.65|2690.95|37
1643674650000|2022-02-01 00:17:30|2698.88|2691.18|2698.79|2691.09|2699.02|2691.32|2698.72|2691.02|31
1643674660000|2022-02-01 00:17:40|2698.8|2691.1|2697.49|2689.79|2698.92|2691.22|2697.49|2689.79|38
1643674670000|2022-02-01 00:17:50|2697.57|2689.87|2696.26|2688.56|2697.57|2689.87|2696.26|2688.56|31
1643674680000|2022-02-01 00:18:00|2696.2|2688.5|2696.13|2688.43|2696.6|2688.9|2696.05|2688.35|39
1643674690000|2022-02-01 00:18:10|2696.32|2688.62|2696.25|2688.55|2696.37|2688.67|2695.95|2688.25|19
1643674700000|2022-02-01 00:18:20|2696.28|2688.58|2696.11|2688.41|2696.39|2688.69|2696.01|2688.31|33
1643674710000|2022-02-01 00:18:30|2696.15|2688.45|2696.31|2688.61|2696.68|2688.98|2696.01|2688.31|40
1643674720000|2022-02-01 00:18:40|2696.38|2688.68|2695.96|2688.26|2696.44|2688.74|2695.91|2688.21|32
1643674730000|2022-02-01 00:18:50|2695.98|2688.28|2690.88|2683.18|2695.98|2688.28|2688.73|2681.03|38
1643674740000|2022-02-01 00:19:00|2690.91|2683.21|2689.16|2681.46|2691.43|2683.73|2689.1|2681.4|39
1643674750000|2022-02-01 00:19:10|2689.27|2681.57|2689.77|2682.07|2690.21|2682.51|2689.27|2681.57|38
1643674760000|2022-02-01 00:19:20|2689.78|2682.08|2689.54|2681.84|2689.93|2682.23|2689.35|2681.65|33
1643674770000|2022-02-01 00:19:30|2689.6|2681.9|2690.94|2683.24|2690.98|2683.28|2689.6|2681.9|27
1643674780000|2022-02-01 00:19:40|2690.9|2683.2|2691.38|2683.68|2691.59|2683.89|2690.74|2683.04|32
1643674790000|2022-02-01 00:19:50|2691.39|2683.69|2691.34|2683.64|2691.45|2683.75|2690.88|2683.18|28
1643674800000|2022-02-01 00:20:00|2691.27|2683.57|2689.8|2682.1|2691.39|2683.69|2689.8|2682.1|34
1643674810000|2022-02-01 00:20:10|2689.79|2682.09|2689.82|2682.12|2689.86|2682.16|2688.57|2680.87|36
1643674820000|2022-02-01 00:20:20|2689.9|2682.2|2689.31|2681.61|2689.97|2682.27|2689.31|2681.61|35
1643674830000|2022-02-01 00:20:30|2689.28|2681.58|2687.86|2680.16|2689.29|2681.59|2687.73|2680.03|30
1643674840000|2022-02-01 00:20:40|2687.71|2680.01|2688.69|2680.99|2689.13|2681.43|2687.71|2680.01|33
1643674850000|2022-02-01 00:20:50|2688.72|2681.02|2689.8|2682.1|2689.84|2682.14|2688.72|2681.02|34
1643674860000|2022-02-01 00:21:00|2689.98|2682.28|2690.21|2682.51|2690.34|2682.64|2689.68|2681.98|36
1643674870000|2022-02-01 00:21:10|2690.19|2682.49|2688.96|2681.26|2690.19|2682.49|2688.9|2681.2|37
1643674880000|2022-02-01 00:21:20|2688.97|2681.27|2689.45|2681.75|2689.52|2681.82|2688.97|2681.27|31
1643674890000|2022-02-01 00:21:30|2689.49|2681.79|2688.61|2680.91|2689.49|2681.79|2688.56|2680.86|32
1643674900000|2022-02-01 00:21:40|2688.81|2681.11|2688.15|2680.45|2689.02|2681.32|2687.9|2680.2|37
1643674910000|2022-02-01 00:21:50|2688.13|2680.43|2688.65|2680.95|2688.78|2681.08|2688.13|2680.43|30
1643674920000|2022-02-01 00:22:00|2688.63|2680.93|2689.34|2681.64|2689.34|2681.64|2688.32|2680.62|36
1643674930000|2022-02-01 00:22:10|2689.27|2681.57|2690.92|2683.22|2691.29|2683.59|2689.27|2681.57|29
1643674940000|2022-02-01 00:22:20|2690.94|2683.24|2691.07|2683.37|2691.26|2683.56|2690.63|2682.93|29
1643674950000|2022-02-01 00:22:30|2691.04|2683.34|2690.81|2683.11|2691.13|2683.43|2690.69|2682.99|29
1643674960000|2022-02-01 00:22:40|2690.83|2683.13|2690.65|2682.95|2690.91|2683.21|2690.63|2682.93|30
1643674970000|2022-02-01 00:22:50|2690.64|2682.94|2690.13|2682.43|2690.64|2682.94|2690.02|2682.32|33
1643674980000|2022-02-01 00:23:00|2690.14|2682.44|2691.25|2683.55|2691.25|2683.55|2690.09|2682.39|27
1643674990000|2022-02-01 00:23:10|2691.27|2683.57|2692.39|2684.69|2692.48|2684.78|2691.27|2683.57|34
1643675000000|2022-02-01 00:23:20|2692.27|2684.57|2694.46|2686.76|2694.46|2686.76|2691.85|2684.15|39
1643675010000|2022-02-01 00:23:30|2694.47|2686.77|2693.31|2685.61|2694.48|2686.78|2692.97|2685.27|35
1643675020000|2022-02-01 00:23:40|2693.27|2685.57|2693.67|2685.97|2694.44|2686.74|2693.01|2685.31|34
1643675030000|2022-02-01 00:23:50|2693.59|2685.89|2692.43|2684.73|2694.44|2686.74|2692.38|2684.68|34
1643675040000|2022-02-01 00:24:00|2692.42|2684.72|2693.38|2685.68|2693.55|2685.85|2692.39|2684.69|29
1643675050000|2022-02-01 00:24:10|2693.55|2685.85|2695.14|2687.44|2695.14|2687.44|2692.98|2685.28|30
1643675060000|2022-02-01 00:24:20|2695.15|2687.45|2694.94|2687.24|2695.15|2687.45|2694.43|2686.73|22
1643675070000|2022-02-01 00:24:30|2694.82|2687.12|2698.09|2690.39|2698.62|2690.92|2694.82|2687.12|30
1643675080000|2022-02-01 00:24:40|2698.22|2690.52|2697.43|2689.73|2698.49|2690.79|2697.43|2689.73|21
1643675090000|2022-02-01 00:24:50|2697.39|2689.69|2697.47|2689.77|2697.62|2689.92|2695.9|2688.2|36
1643675100000|2022-02-01 00:25:00|2697.66|2689.96|2696.81|2689.11|2697.87|2690.17|2696.81|2689.11|34
1643675110000|2022-02-01 00:25:10|2696.82|2689.12|2698.13|2690.43|2698.81|2691.11|2696.82|2689.12|30
1643675120000|2022-02-01 00:25:20|2698.18|2690.48|2697.37|2689.67|2698.25|2690.55|2697.28|2689.58|30
1643675130000|2022-02-01 00:25:30|2697.38|2689.68|2697.57|2689.87|2697.73|2690.03|2697.38|2689.68|29
1643675140000|2022-02-01 00:25:40|2697.72|2690.02|2698.71|2691.01|2698.72|2691.02|2697.72|2690.02|37
1643675150000|2022-02-01 00:25:50|2698.69|2690.99|2698.25|2690.55|2698.69|2690.99|2698.1|2690.4|31
1643675160000|2022-02-01 00:26:00|2698.34|2690.64|2697.28|2689.58|2698.34|2690.64|2697.28|2689.58|35
1643675170000|2022-02-01 00:26:10|2697.3|2689.6|2697.28|2689.58|2697.36|2689.66|2697.25|2689.55|27
1643675180000|2022-02-01 00:26:20|2697.3|2689.6|2697.94|2690.24|2697.98|2690.28|2697.3|2689.6|23
1643675190000|2022-02-01 00:26:30|2697.73|2690.03|2698.12|2690.42|2698.46|2690.76|2697.73|2690.03|34
1643675200000|2022-02-01 00:26:40|2698.14|2690.44|2698.13|2690.43|2698.17|2690.47|2697.77|2690.07|37
1643675210000|2022-02-01 00:26:50|2698.12|2690.42|2697.48|2689.78|2698.21|2690.51|2697.4|2689.7|38
1643675220000|2022-02-01 00:27:00|2697.49|2689.79|2698.19|2690.49|2698.19|2690.49|2697.43|2689.73|37
1643675230000|2022-02-01 00:27:10|2698.2|2690.5|2699.52|2691.82|2699.52|2691.82|2698.2|2690.5|33
1643675240000|2022-02-01 00:27:20|2699.76|2692.06|2699.1|2691.4|2700.7|2693|2699.1|2691.4|40
1643675250000|2022-02-01 00:27:30|2699.07|2691.37|2699.43|2691.73|2699.95|2692.25|2699.07|2691.37|29
1643675260000|2022-02-01 00:27:40|2699.44|2691.74|2698.81|2691.11|2699.44|2691.74|2698.79|2691.09|23
1643675270000|2022-02-01 00:27:50|2698.85|2691.15|2699.31|2691.61|2699.43|2691.73|2698.79|2691.09|26
1643675280000|2022-02-01 00:28:00|2699.36|2691.66|2698.57|2690.87|2699.58|2691.88|2698.55|2690.85|34
1643675290000|2022-02-01 00:28:10|2698.63|2690.93|2698.33|2690.63|2698.84|2691.14|2698.28|2690.58|37
1643675300000|2022-02-01 00:28:20|2698.31|2690.61|2698.38|2690.68|2698.72|2691.02|2698.08|2690.38|31
1643675310000|2022-02-01 00:28:30|2698.62|2690.92|2698.68|2690.98|2699.23|2691.53|2698.58|2690.88|39
1643675320000|2022-02-01 00:28:40|2699.01|2691.31|2697.57|2689.87|2699.08|2691.38|2696.42|2688.72|39
1643675330000|2022-02-01 00:28:50|2697.56|2689.86|2697.29|2689.59|2697.64|2689.94|2697.21|2689.51|29
1643675340000|2022-02-01 00:29:00|2697.36|2689.66|2698.17|2690.47|2698.17|2690.47|2696.65|2688.95|35
1643675350000|2022-02-01 00:29:10|2698.25|2690.55|2697.8|2690.1|2698.84|2691.14|2697.8|2690.1|36
1643675360000|2022-02-01 00:29:20|2697.87|2690.17|2698.67|2690.97|2698.76|2691.06|2697.83|2690.13|31
1643675370000|2022-02-01 00:29:30|2698.68|2690.98|2698.75|2691.05|2699.12|2691.42|2698.64|2690.94|33
1643675380000|2022-02-01 00:29:40|2698.74|2691.04|2698.27|2690.57|2698.76|2691.06|2697.91|2690.21|39
1643675390000|2022-02-01 00:29:50|2698.3|2690.6|2698.88|2691.18|2698.96|2691.26|2698.3|2690.6|36
1643675400000|2022-02-01 00:30:00|2698.85|2691.15|2698.44|2690.74|2698.87|2691.17|2698.22|2690.52|36
1643675410000|2022-02-01 00:30:10|2698.34|2690.64|2698.83|2691.13|2698.97|2691.27|2698.34|2690.64|29
1643675420000|2022-02-01 00:30:20|2698.78|2691.08|2699.05|2691.35|2699.07|2691.37|2698.54|2690.84|33
1643675430000|2022-02-01 00:30:30|2699.03|2691.33|2699.14|2691.44|2699.27|2691.57|2698.79|2691.09|36
1643675440000|2022-02-01 00:30:40|2699.16|2691.46|2699.2|2691.5|2699.26|2691.56|2698.96|2691.26|35
1643675450000|2022-02-01 00:30:50|2699.22|2691.52|2699.05|2691.35|2699.28|2691.58|2698.77|2691.07|35
1643675460000|2022-02-01 00:31:00|2699.04|2691.34|2699.16|2691.46|2699.19|2691.49|2698.91|2691.21|19
1643675470000|2022-02-01 00:31:10|2699.22|2691.52|2698.74|2691.04|2699.22|2691.52|2698.27|2690.57|30
1643675480000|2022-02-01 00:31:20|2698.7|2691|2698.77|2691.07|2698.77|2691.07|2698.6|2690.9|14
1643675490000|2022-02-01 00:31:30|2698.78|2691.08|2699.96|2692.26|2699.96|2692.26|2698.77|2691.07|34
1643675500000|2022-02-01 00:31:40|2699.67|2691.97|2699.69|2691.99|2699.9|2692.2|2699.19|2691.49|33
1643675510000|2022-02-01 00:31:50|2699.58|2691.88|2700.63|2692.93|2701|2693.3|2699.58|2691.88|33
1643675520000|2022-02-01 00:32:00|2700.54|2692.84|2701.97|2694.27|2702.09|2694.39|2700.19|2692.49|29
1643675530000|2022-02-01 00:32:10|2701.96|2694.26|2701.26|2693.56|2702.06|2694.36|2701.22|2693.52|34
1643675540000|2022-02-01 00:32:20|2701.24|2693.54|2698.34|2690.64|2701.24|2693.54|2698.15|2690.45|38
1643675550000|2022-02-01 00:32:30|2698.35|2690.65|2697.48|2689.78|2698.46|2690.76|2697.38|2689.68|32
1643675560000|2022-02-01 00:32:40|2697.38|2689.68|2694.49|2686.79|2697.38|2689.68|2694.38|2686.68|40
1643675570000|2022-02-01 00:32:50|2694.48|2686.78|2696.11|2688.41|2696.11|2688.41|2693.91|2686.21|35
1643675580000|2022-02-01 00:33:00|2696.12|2688.42|2695.42|2687.72|2696.12|2688.42|2695.39|2687.69|36
1643675590000|2022-02-01 00:33:10|2695.41|2687.71|2696.53|2688.83|2696.82|2689.12|2695.4|2687.7|32
1643675600000|2022-02-01 00:33:20|2696.47|2688.77|2695.54|2687.84|2696.57|2688.87|2695.37|2687.67|30
1643675610000|2022-02-01 00:33:30|2695.29|2687.59|2695.11|2687.41|2695.29|2687.59|2695.05|2687.35|34
1643675620000|2022-02-01 00:33:40|2695.15|2687.45|2693.44|2685.74|2695.15|2687.45|2693.44|2685.74|37
1643675630000|2022-02-01 00:33:50|2693.5|2685.8|2694.51|2686.81|2695.16|2687.46|2693.5|2685.8|32
1643675640000|2022-02-01 00:34:00|2694.5|2686.8|2693.53|2685.83|2694.5|2686.8|2693.4|2685.7|28
1643675650000|2022-02-01 00:34:10|2693.4|2685.7|2693.02|2685.32|2693.4|2685.7|2692.7|2685|29
1643675660000|2022-02-01 00:34:20|2693.11|2685.41|2693.39|2685.69|2693.77|2686.07|2693.06|2685.36|32
1643675670000|2022-02-01 00:34:30|2693.42|2685.72|2693.31|2685.61|2693.51|2685.81|2693.09|2685.39|33
1643675680000|2022-02-01 00:34:40|2693.42|2685.72|2694.04|2686.34|2694.28|2686.58|2693.33|2685.63|35
1643675690000|2022-02-01 00:34:50|2693.79|2686.09|2694.49|2686.79|2694.59|2686.89|2693.79|2686.09|27
1643675700000|2022-02-01 00:35:00|2694.47|2686.77|2694.95|2687.25|2695.05|2687.35|2693.98|2686.28|31
1643675710000|2022-02-01 00:35:10|2694.96|2687.26|2695.29|2687.59|2695.42|2687.72|2694.89|2687.19|35
1643675720000|2022-02-01 00:35:20|2695.18|2687.48|2694.65|2686.95|2695.21|2687.51|2694.09|2686.39|37
1643675730000|2022-02-01 00:35:30|2694.72|2687.02|2694.8|2687.1|2694.8|2687.1|2693.95|2686.25|37
1643675740000|2022-02-01 00:35:40|2694.69|2686.99|2694.28|2686.58|2694.76|2687.06|2694.15|2686.45|35
1643675750000|2022-02-01 00:35:50|2694.27|2686.57|2694.95|2687.25|2694.95|2687.25|2694.15|2686.45|35
1643675760000|2022-02-01 00:36:00|2694.93|2687.23|2694.41|2686.71|2694.93|2687.23|2694.33|2686.63|27
1643675770000|2022-02-01 00:36:10|2694.32|2686.62|2694.29|2686.59|2694.36|2686.66|2693.6|2685.9|25
1643675780000|2022-02-01 00:36:20|2694.3|2686.6|2694.92|2687.22|2694.92|2687.22|2694.22|2686.52|21
1643675790000|2022-02-01 00:36:30|2694.93|2687.23|2694.58|2686.88|2694.93|2687.23|2694.46|2686.76|24
1643675800000|2022-02-01 00:36:40|2694.79|2687.09|2692.97|2685.27|2694.8|2687.1|2692.97|2685.27|28
1643675810000|2022-02-01 00:36:50|2692.64|2684.94|2692.16|2684.46|2692.64|2684.94|2691.79|2684.09|34
1643675820000|2022-02-01 00:37:00|2692.24|2684.54|2692.73|2685.03|2692.82|2685.12|2692.12|2684.42|28
1643675830000|2022-02-01 00:37:10|2692.72|2685.02|2689.78|2682.08|2692.79|2685.09|2689.78|2682.08|36
1643675840000|2022-02-01 00:37:20|2689.77|2682.07|2690.35|2682.65|2690.35|2682.65|2689.66|2681.96|36
1643675850000|2022-02-01 00:37:30|2690.22|2682.52|2691.09|2683.39|2691.41|2683.71|2690.22|2682.52|33
1643675860000|2022-02-01 00:37:40|2690.98|2683.28|2690.98|2683.28|2690.98|2683.28|2690.18|2682.48|30
1643675870000|2022-02-01 00:37:50|2690.76|2683.06|2691.26|2683.56|2691.29|2683.59|2690.76|2683.06|27
1643675880000|2022-02-01 00:38:00|2691.19|2683.49|2692.1|2684.4|2692.1|2684.4|2690.8|2683.1|34
1643675890000|2022-02-01 00:38:10|2692.08|2684.38|2691.23|2683.53|2692.11|2684.41|2691.21|2683.51|31
1643675900000|2022-02-01 00:38:20|2691.24|2683.54|2690.21|2682.51|2691.35|2683.65|2690.21|2682.51|19
1643675910000|2022-02-01 00:38:30|2690.11|2682.41|2689.84|2682.14|2690.26|2682.56|2689.64|2681.94|34
1643675920000|2022-02-01 00:38:40|2689.86|2682.16|2689.58|2681.88|2690.47|2682.77|2689.58|2681.88|35
1643675930000|2022-02-01 00:38:50|2689.59|2681.89|2690.26|2682.56|2690.45|2682.75|2689.53|2681.83|34
1643675940000|2022-02-01 00:39:00|2690.54|2682.84|2690.36|2682.66|2690.58|2682.88|2689.95|2682.25|36
1643675950000|2022-02-01 00:39:10|2690.34|2682.64|2690.06|2682.36|2690.47|2682.77|2689.96|2682.26|35
1643675960000|2022-02-01 00:39:20|2690.04|2682.34|2689.92|2682.22|2690.23|2682.53|2689.63|2681.93|31
1643675970000|2022-02-01 00:39:30|2689.96|2682.26|2689.67|2681.97|2690.21|2682.51|2689.52|2681.82|31
1643675980000|2022-02-01 00:39:40|2689.69|2681.99|2690.06|2682.36|2690.09|2682.39|2689.62|2681.92|33
1643675990000|2022-02-01 00:39:50|2690.09|2682.39|2690.01|2682.31|2690.09|2682.39|2689.9|2682.2|33
1643676000000|2022-02-01 00:40:00|2690.02|2682.32|2688.11|2680.41|2690.02|2682.32|2687.82|2680.12|33
1643676010000|2022-02-01 00:40:10|2688.1|2680.4|2689.13|2681.43|2689.13|2681.43|2688.1|2680.4|32
1643676020000|2022-02-01 00:40:20|2689.18|2681.48|2689.23|2681.53|2689.34|2681.64|2688.7|2681|28
1643676030000|2022-02-01 00:40:30|2689.22|2681.52|2689.08|2681.38|2689.22|2681.52|2688.73|2681.03|29
1643676040000|2022-02-01 00:40:40|2688.93|2681.23|2688.93|2681.23|2689.07|2681.37|2688.79|2681.09|33
1643676050000|2022-02-01 00:40:50|2688.95|2681.25|2688.7|2681|2688.97|2681.27|2688.68|2680.98|31
1643676060000|2022-02-01 00:41:00|2688.69|2680.99|2688.7|2681|2688.74|2681.04|2688.59|2680.89|16
1643676070000|2022-02-01 00:41:10|2688.71|2681.01|2688.77|2681.07|2688.99|2681.29|2688.67|2680.97|24
1643676080000|2022-02-01 00:41:20|2688.68|2680.98|2689.03|2681.33|2689.1|2681.4|2688.68|2680.98|27
1643676090000|2022-02-01 00:41:30|2689.02|2681.32|2688.19|2680.49|2689.08|2681.38|2687.84|2680.14|34
1643676100000|2022-02-01 00:41:40|2688.01|2680.31|2688.7|2681|2688.7|2681|2688.01|2680.31|35
1643676110000|2022-02-01 00:41:50|2688.56|2680.86|2687.92|2680.22|2688.97|2681.27|2687.92|2680.22|32
1643676120000|2022-02-01 00:42:00|2687.57|2679.87|2688.21|2680.51|2688.24|2680.54|2687.25|2679.55|30
1643676130000|2022-02-01 00:42:10|2688.19|2680.49|2688.1|2680.4|2688.29|2680.59|2687.84|2680.14|31
1643676140000|2022-02-01 00:42:20|2688.06|2680.36|2688.42|2680.72|2688.49|2680.79|2687.97|2680.27|27
1643676150000|2022-02-01 00:42:30|2688.39|2680.69|2688.47|2680.77|2688.57|2680.87|2688.39|2680.69|25
1643676160000|2022-02-01 00:42:40|2688.42|2680.72|2689.18|2681.48|2689.61|2681.91|2688.42|2680.72|36
1643676170000|2022-02-01 00:42:50|2689.17|2681.47|2688.98|2681.28|2689.44|2681.74|2688.9|2681.2|33
1643676180000|2022-02-01 00:43:00|2688.78|2681.08|2688.51|2680.81|2688.85|2681.15|2688.45|2680.75|36
1643676190000|2022-02-01 00:43:10|2688.52|2680.82|2689.17|2681.47|2689.36|2681.66|2688.52|2680.82|35
1643676200000|2022-02-01 00:43:20|2689.43|2681.73|2688.86|2681.16|2689.82|2682.12|2688.86|2681.16|35
1643676210000|2022-02-01 00:43:30|2689.05|2681.35|2689.16|2681.46|2689.16|2681.46|2688.7|2681|38
1643676220000|2022-02-01 00:43:40|2689.23|2681.53|2689.53|2681.83|2689.54|2681.84|2689.15|2681.45|35
1643676230000|2022-02-01 00:43:50|2689.55|2681.85|2689.3|2681.6|2689.9|2682.2|2689.3|2681.6|35
1643676240000|2022-02-01 00:44:00|2689.16|2681.46|2689.62|2681.92|2690.24|2682.54|2689.06|2681.36|35
1643676250000|2022-02-01 00:44:10|2689.74|2682.04|2690.93|2683.23|2690.93|2683.23|2689.7|2682|36
1643676260000|2022-02-01 00:44:20|2690.88|2683.18|2689.61|2681.91|2690.88|2683.18|2689.61|2681.91|35
1643676270000|2022-02-01 00:44:30|2689.66|2681.96|2690.65|2682.95|2690.84|2683.14|2689.6|2681.9|36
1643676280000|2022-02-01 00:44:40|2690.76|2683.06|2690.79|2683.09|2690.96|2683.26|2690.04|2682.34|31
1643676290000|2022-02-01 00:44:50|2690.82|2683.12|2689.29|2681.59|2691.13|2683.43|2689.13|2681.43|36
1643676300000|2022-02-01 00:45:00|2689.32|2681.62|2689.72|2682.02|2690.17|2682.47|2689.19|2681.49|38
1643676310000|2022-02-01 00:45:10|2689.64|2681.94|2688.73|2681.03|2689.66|2681.96|2688.6|2680.9|36
1643676320000|2022-02-01 00:45:20|2688.69|2680.99|2688.89|2681.19|2689.55|2681.85|2688.69|2680.99|35
1643676330000|2022-02-01 00:45:30|2689.19|2681.49|2688.45|2680.75|2689.19|2681.49|2687.99|2680.29|38
1643676340000|2022-02-01 00:45:40|2688.51|2680.81|2687.29|2679.59|2688.51|2680.81|2687.19|2679.49|36
1643676350000|2022-02-01 00:45:50|2687.37|2679.67|2687.64|2679.94|2688.09|2680.39|2687.26|2679.56|33
1643676360000|2022-02-01 00:46:00|2687.68|2679.98|2688.54|2680.84|2688.94|2681.24|2687.68|2679.98|33
1643676370000|2022-02-01 00:46:10|2688.32|2680.62|2688.67|2680.97|2688.74|2681.04|2688.18|2680.48|28
1643676380000|2022-02-01 00:46:20|2688.61|2680.91|2687.65|2679.95|2688.66|2680.96|2687.19|2679.49|36
1643676390000|2022-02-01 00:46:30|2687.69|2679.99|2687.64|2679.94|2688.14|2680.44|2687.43|2679.73|35
1643676400000|2022-02-01 00:46:40|2687.69|2679.99|2687.65|2679.95|2687.72|2680.02|2687.32|2679.62|35
1643676410000|2022-02-01 00:46:50|2687.71|2680.01|2687.1|2679.4|2687.72|2680.02|2686.89|2679.19|29
1643676420000|2022-02-01 00:47:00|2687|2679.3|2686.79|2679.09|2687.2|2679.5|2686.79|2679.09|31
1643676430000|2022-02-01 00:47:10|2686.84|2679.14|2687.58|2679.88|2687.93|2680.23|2686.84|2679.14|31
1643676440000|2022-02-01 00:47:20|2687.55|2679.85|2687.84|2680.14|2687.84|2680.14|2687.26|2679.56|37
1643676450000|2022-02-01 00:47:30|2687.9|2680.2|2687.97|2680.27|2688.35|2680.65|2687.71|2680.01|31
1643676460000|2022-02-01 00:47:40|2688.06|2680.36|2687.97|2680.27|2688.06|2680.36|2687.67|2679.97|33
1643676470000|2022-02-01 00:47:50|2687.96|2680.26|2688.86|2681.16|2689.07|2681.37|2687.64|2679.94|35
1643676480000|2022-02-01 00:48:00|2688.78|2681.08|2689.98|2682.28|2689.98|2682.28|2688.78|2681.08|33
1643676490000|2022-02-01 00:48:10|2690.02|2682.32|2692.21|2684.51|2692.21|2684.51|2689.53|2681.83|26
1643676500000|2022-02-01 00:48:20|2692.22|2684.52|2693.64|2685.94|2693.64|2685.94|2692.11|2684.41|18
1643676510000|2022-02-01 00:48:30|2693.1|2685.4|2695.54|2687.84|2695.54|2687.84|2693.1|2685.4|38
1643676520000|2022-02-01 00:48:40|2695.53|2687.83|2695.3|2687.6|2695.78|2688.08|2694.82|2687.12|38
1643676530000|2022-02-01 00:48:50|2695.21|2687.51|2693.68|2685.98|2695.4|2687.7|2693.68|2685.98|35
1643676540000|2022-02-01 00:49:00|2693.14|2685.44|2693.33|2685.63|2693.33|2685.63|2692.91|2685.21|37
1643676550000|2022-02-01 00:49:10|2693.35|2685.65|2692.77|2685.07|2693.45|2685.75|2692.6|2684.9|32
1643676560000|2022-02-01 00:49:20|2692.71|2685.01|2693.12|2685.42|2693.12|2685.42|2692.64|2684.94|35
1643676570000|2022-02-01 00:49:30|2693.03|2685.33|2692.9|2685.2|2693.1|2685.4|2692.43|2684.73|38
1643676580000|2022-02-01 00:49:40|2692.95|2685.25|2693.54|2685.84|2693.87|2686.17|2692.78|2685.08|35
1643676590000|2022-02-01 00:49:50|2693.43|2685.73|2693.47|2685.77|2693.75|2686.05|2693.39|2685.69|38
1643676600000|2022-02-01 00:50:00|2693.49|2685.79|2694.27|2686.57|2694.27|2686.57|2693.22|2685.52|36
1643676610000|2022-02-01 00:50:10|2694.25|2686.55|2694|2686.3|2694.28|2686.58|2693.73|2686.03|25
1643676620000|2022-02-01 00:50:20|2694.04|2686.34|2694.18|2686.48|2694.58|2686.88|2693.9|2686.2|26
1643676630000|2022-02-01 00:50:30|2694.22|2686.52|2695.45|2687.75|2695.51|2687.81|2694.22|2686.52|32
1643676640000|2022-02-01 00:50:40|2695.49|2687.79|2693.68|2685.98|2695.49|2687.79|2693.4|2685.7|38
1643676650000|2022-02-01 00:50:50|2693.75|2686.05|2694.34|2686.64|2694.79|2687.09|2693.75|2686.05|39
1643676660000|2022-02-01 00:51:00|2694.38|2686.68|2694.2|2686.5|2694.38|2686.68|2693.82|2686.12|34
1643676670000|2022-02-01 00:51:10|2694.38|2686.68|2694.53|2686.83|2694.83|2687.13|2694.27|2686.57|34
1643676680000|2022-02-01 00:51:20|2694.59|2686.89|2694.51|2686.81|2694.63|2686.93|2694.21|2686.51|38
1643676690000|2022-02-01 00:51:30|2694.45|2686.75|2694.54|2686.84|2694.58|2686.88|2694.43|2686.73|27
1643676700000|2022-02-01 00:51:40|2694.47|2686.77|2694.71|2687.01|2694.84|2687.14|2694.38|2686.68|29
1643676710000|2022-02-01 00:51:50|2695.09|2687.39|2695.76|2688.06|2695.76|2688.06|2695.09|2687.39|35
1643676720000|2022-02-01 00:52:00|2695.71|2688.01|2694.44|2686.74|2695.71|2688.01|2694.36|2686.66|32
1643676730000|2022-02-01 00:52:10|2694.4|2686.7|2694.01|2686.31|2694.4|2686.7|2693.95|2686.25|36
1643676740000|2022-02-01 00:52:20|2693.99|2686.29|2695.21|2687.51|2695.29|2687.59|2693.99|2686.29|33
1643676750000|2022-02-01 00:52:30|2695.2|2687.5|2694.57|2686.87|2695.3|2687.6|2694.48|2686.78|32
1643676760000|2022-02-01 00:52:40|2694.54|2686.84|2694.6|2686.9|2694.69|2686.99|2694.51|2686.81|27
1643676770000|2022-02-01 00:52:50|2694.65|2686.95|2694.44|2686.74|2694.82|2687.12|2694.37|2686.67|31
1643676780000|2022-02-01 00:53:00|2694.57|2686.87|2694.6|2686.9|2694.76|2687.06|2694.44|2686.74|35
1643676790000|2022-02-01 00:53:10|2694.66|2686.96|2695.18|2687.48|2695.38|2687.68|2694.58|2686.88|32
1643676800000|2022-02-01 00:53:20|2695.17|2687.47|2694.97|2687.27|2695.17|2687.47|2694.56|2686.86|27
1643676810000|2022-02-01 00:53:30|2694.99|2687.29|2695.25|2687.55|2695.48|2687.78|2694.93|2687.23|33
1643676820000|2022-02-01 00:53:40|2695.41|2687.71|2695.25|2687.55|2695.49|2687.79|2695.16|2687.46|23
1643676830000|2022-02-01 00:53:50|2695.26|2687.56|2695.27|2687.57|2695.32|2687.62|2695.19|2687.49|26
1643676840000|2022-02-01 00:54:00|2695.29|2687.59|2695.03|2687.33|2695.45|2687.75|2694.94|2687.24|33
1643676850000|2022-02-01 00:54:10|2695.05|2687.35|2695.26|2687.56|2695.26|2687.56|2695.02|2687.32|22
1643676860000|2022-02-01 00:54:20|2695.25|2687.55|2694.65|2686.95|2695.26|2687.56|2694.38|2686.68|24
1643676870000|2022-02-01 00:54:30|2694.67|2686.97|2695.99|2688.29|2696.06|2688.36|2694.55|2686.85|27
1643676880000|2022-02-01 00:54:40|2696.18|2688.48|2696.26|2688.56|2696.36|2688.66|2696.12|2688.42|33
1643676890000|2022-02-01 00:54:50|2696.31|2688.61|2695.69|2687.99|2696.37|2688.67|2695.24|2687.54|31
1643676900000|2022-02-01 00:55:00|2695.71|2688.01|2696.28|2688.58|2696.32|2688.62|2695.71|2688.01|26
1643676910000|2022-02-01 00:55:10|2696.29|2688.59|2696.16|2688.46|2696.63|2688.93|2696.1|2688.4|37
1643676920000|2022-02-01 00:55:20|2696.19|2688.49|2696.17|2688.47|2696.23|2688.53|2696.07|2688.37|31
1643676930000|2022-02-01 00:55:30|2696.21|2688.51|2696.18|2688.48|2696.21|2688.51|2696.06|2688.36|31
1643676940000|2022-02-01 00:55:40|2696.14|2688.44|2695.53|2687.83|2696.14|2688.44|2695.4|2687.7|31
1643676950000|2022-02-01 00:55:50|2695.64|2687.94|2695.53|2687.83|2695.7|2688|2695.4|2687.7|28
1643676960000|2022-02-01 00:56:00|2695.54|2687.84|2695.71|2688.01|2696.05|2688.35|2695.54|2687.84|30
1643676970000|2022-02-01 00:56:10|2695.66|2687.96|2694.8|2687.1|2695.71|2688.01|2694.72|2687.02|24
1643676980000|2022-02-01 00:56:20|2694.88|2687.18|2694.81|2687.11|2695|2687.3|2694.72|2687.02|30
1643676990000|2022-02-01 00:56:30|2694.78|2687.08|2694.81|2687.11|2694.96|2687.26|2694.74|2687.04|12
1643677000000|2022-02-01 00:56:40|2694.8|2687.1|2694.85|2687.15|2695.05|2687.35|2694.79|2687.09|17
1643677010000|2022-02-01 00:56:50|2694.8|2687.1|2694.87|2687.17|2694.88|2687.18|2694.8|2687.1|6
1643677020000|2022-02-01 00:57:00|2694.86|2687.16|2694.36|2686.66|2694.86|2687.16|2694.35|2686.65|18
1643677030000|2022-02-01 00:57:10|2694.35|2686.65|2694.17|2686.47|2695.04|2687.34|2694.05|2686.35|30
1643677040000|2022-02-01 00:57:20|2694.16|2686.46|2692.84|2685.14|2694.31|2686.61|2692.6|2684.9|31
1643677050000|2022-02-01 00:57:30|2692.92|2685.22|2691.97|2684.27|2692.92|2685.22|2691.89|2684.19|39
1643677060000|2022-02-01 00:57:40|2691.93|2684.23|2692.21|2684.51|2692.62|2684.92|2691.93|2684.23|30
1643677070000|2022-02-01 00:57:50|2692.2|2684.5|2692.25|2684.55|2692.3|2684.6|2692.06|2684.36|30
1643677080000|2022-02-01 00:58:00|2692.24|2684.54|2692.11|2684.41|2692.24|2684.54|2691.98|2684.28|33
1643677090000|2022-02-01 00:58:10|2692.16|2684.46|2691.81|2684.11|2692.16|2684.46|2691.76|2684.06|36
1643677100000|2022-02-01 00:58:20|2691.89|2684.19|2690.51|2682.81|2691.91|2684.21|2690.5|2682.8|38
1643677110000|2022-02-01 00:58:30|2690.67|2682.97|2691.28|2683.58|2691.41|2683.71|2690.48|2682.78|34
1643677120000|2022-02-01 00:58:40|2691.21|2683.51|2691.25|2683.55|2691.4|2683.7|2691.13|2683.43|26
1643677130000|2022-02-01 00:58:50|2691.3|2683.6|2691.53|2683.83|2691.53|2683.83|2691.19|2683.49|29
1643677140000|2022-02-01 00:59:00|2691.33|2683.63|2691.76|2684.06|2691.76|2684.06|2691.15|2683.45|29
1643677150000|2022-02-01 00:59:10|2691.78|2684.08|2691.97|2684.27|2692.01|2684.31|2691.69|2683.99|30
1643677160000|2022-02-01 00:59:20|2692.01|2684.31|2693.43|2685.73|2693.43|2685.73|2692.01|2684.31|26
1643677170000|2022-02-01 00:59:30|2693.49|2685.79|2694.56|2686.86|2694.56|2686.86|2693.34|2685.64|31
1643677180000|2022-02-01 00:59:40|2694.55|2686.85|2694.71|2687.01|2694.92|2687.22|2694.54|2686.84|20
1643677190000|2022-02-01 00:59:50|2694.73|2687.03|2694.51|2686.81|2694.73|2687.03|2694.51|2686.81|16
1643677200000|2022-02-01 01:00:00|2694.6|2686.9|2694.64|2686.94|2694.66|2686.96|2694.51|2686.81|26
1643677210000|2022-02-01 01:00:10|2694.69|2686.99|2693.01|2685.31|2694.7|2687|2693.01|2685.31|22
1643677220000|2022-02-01 01:00:20|2692.91|2685.21|2692.85|2685.15|2692.98|2685.28|2692.69|2684.99|28
1643677230000|2022-02-01 01:00:30|2692.82|2685.12|2692.71|2685.01|2692.83|2685.13|2692.71|2685.01|12
1643677240000|2022-02-01 01:00:40|2692.66|2684.96|2693.66|2685.96|2693.66|2685.96|2692.59|2684.89|31
1643677250000|2022-02-01 01:00:50|2693.58|2685.88|2699.12|2691.42|2699.26|2691.56|2693.56|2685.86|31
1643677260000|2022-02-01 01:01:00|2699.39|2691.69|2699.51|2691.81|2699.83|2692.13|2699.09|2691.39|30
1643677270000|2022-02-01 01:01:10|2699.47|2691.77|2700.91|2693.21|2701.42|2693.72|2699.47|2691.77|25
1643677280000|2022-02-01 01:01:20|2700.87|2693.17|2700.36|2692.66|2701.36|2693.66|2700.11|2692.41|33
1643677290000|2022-02-01 01:01:30|2700.37|2692.67|2699.67|2691.97|2700.4|2692.7|2699.31|2691.61|30
1643677300000|2022-02-01 01:01:40|2699.42|2691.72|2699.58|2691.88|2699.81|2692.11|2699.17|2691.47|33
1643677310000|2022-02-01 01:01:50|2699.79|2692.09|2701.31|2693.61|2701.38|2693.68|2699.64|2691.94|36
1643677320000|2022-02-01 01:02:00|2701.29|2693.59|2700.68|2692.98|2701.29|2693.59|2700.6|2692.9|31
1643677330000|2022-02-01 01:02:10|2700.67|2692.97|2700.22|2692.52|2700.73|2693.03|2700.06|2692.36|29
1643677340000|2022-02-01 01:02:20|2700.23|2692.53|2698.38|2690.68|2700.27|2692.57|2698.14|2690.44|33
1643677350000|2022-02-01 01:02:30|2698.34|2690.64|2696.36|2688.66|2698.34|2690.64|2696.22|2688.52|36
1643677360000|2022-02-01 01:02:40|2696.5|2688.8|2695.39|2687.69|2696.5|2688.8|2695.39|2687.69|37
1643677370000|2022-02-01 01:02:50|2695.38|2687.68|2694.93|2687.23|2695.4|2687.7|2694.2|2686.5|33
1643677380000|2022-02-01 01:03:00|2694.94|2687.24|2697.82|2690.12|2698.19|2690.49|2694.93|2687.23|38
1643677390000|2022-02-01 01:03:10|2697.22|2689.52|2696.95|2689.25|2697.27|2689.57|2696.35|2688.65|35
1643677400000|2022-02-01 01:03:20|2696.87|2689.17|2697.02|2689.32|2697.02|2689.32|2696.83|2689.13|30
1643677410000|2022-02-01 01:03:30|2696.94|2689.24|2696.99|2689.29|2696.99|2689.29|2696.6|2688.9|29
1643677420000|2022-02-01 01:03:40|2697.02|2689.32|2697.05|2689.35|2697.07|2689.37|2696.53|2688.83|30
1643677430000|2022-02-01 01:03:50|2696.99|2689.29|2697.07|2689.37|2697.42|2689.72|2696.78|2689.08|32
1643677440000|2022-02-01 01:04:00|2697.33|2689.63|2697.47|2689.77|2697.53|2689.83|2696.74|2689.04|37
1643677450000|2022-02-01 01:04:10|2697.44|2689.74|2697.86|2690.16|2698.04|2690.34|2697.44|2689.74|38
1643677460000|2022-02-01 01:04:20|2697.84|2690.14|2697.61|2689.91|2697.94|2690.24|2697.42|2689.72|36
1643677470000|2022-02-01 01:04:30|2697.58|2689.88|2697.84|2690.14|2697.91|2690.21|2697.54|2689.84|23
1643677480000|2022-02-01 01:04:40|2697.85|2690.15|2698.62|2690.92|2698.81|2691.11|2697.62|2689.92|33
1643677490000|2022-02-01 01:04:50|2698.64|2690.94|2698.91|2691.21|2699|2691.3|2698.62|2690.92|17
1643677500000|2022-02-01 01:05:00|2698.87|2691.17|2698.65|2690.95|2698.87|2691.17|2698.35|2690.65|34
1643677510000|2022-02-01 01:05:10|2698.66|2690.96|2698.01|2690.31|2698.71|2691.01|2697.98|2690.28|22
1643677520000|2022-02-01 01:05:20|2698.02|2690.32|2698.23|2690.53|2698.3|2690.6|2698.02|2690.32|28
1643677530000|2022-02-01 01:05:30|2698.3|2690.6|2698.19|2690.49|2698.34|2690.64|2698.16|2690.46|26
1643677540000|2022-02-01 01:05:40|2698.2|2690.5|2698.11|2690.41|2698.26|2690.56|2698.11|2690.41|17
1643677550000|2022-02-01 01:05:50|2698.13|2690.43|2698.98|2691.28|2699.12|2691.42|2698.01|2690.31|36
1643677560000|2022-02-01 01:06:00|2698.95|2691.25|2698.23|2690.53|2699.13|2691.43|2698.2|2690.5|27
1643677570000|2022-02-01 01:06:10|2698.12|2690.42|2697.85|2690.15|2698.92|2691.22|2697.72|2690.02|37
1643677580000|2022-02-01 01:06:20|2697.89|2690.19|2698.29|2690.59|2699.03|2691.33|2697.82|2690.12|27
1643677590000|2022-02-01 01:06:30|2698.18|2690.48|2698.83|2691.13|2698.84|2691.14|2698.08|2690.38|30
1643677600000|2022-02-01 01:06:40|2698.77|2691.07|2701.48|2693.78|2703.44|2695.74|2698.71|2691.01|35
1643677610000|2022-02-01 01:06:50|2701.63|2693.93|2702.73|2695.03|2703.07|2695.37|2701.63|2693.93|34
1643677620000|2022-02-01 01:07:00|2702.7|2695|2702.79|2695.09|2703.45|2695.75|2702.57|2694.87|32
1643677630000|2022-02-01 01:07:10|2702.59|2694.89|2702.44|2694.74|2702.7|2695|2701.9|2694.2|37
1643677640000|2022-02-01 01:07:20|2702.43|2694.73|2703.24|2695.54|2703.28|2695.58|2702.24|2694.54|35
1643677650000|2022-02-01 01:07:30|2703.22|2695.52|2706.5|2698.8|2706.87|2699.17|2703.15|2695.45|39
1643677660000|2022-02-01 01:07:40|2706.24|2698.54|2706.37|2698.67|2707.03|2699.33|2706.09|2698.39|36
1643677670000|2022-02-01 01:07:50|2706.89|2699.19|2705.68|2697.98|2706.89|2699.19|2705.5|2697.8|31
1643677680000|2022-02-01 01:08:00|2705.73|2698.03|2705.91|2698.21|2706.16|2698.46|2705.55|2697.85|35
1643677690000|2022-02-01 01:08:10|2705.86|2698.16|2705.65|2697.95|2705.86|2698.16|2705.57|2697.87|31
1643677700000|2022-02-01 01:08:20|2705.64|2697.94|2704.92|2697.22|2705.64|2697.94|2704.85|2697.15|28
1643677710000|2022-02-01 01:08:30|2704.94|2697.24|2704.75|2697.05|2704.95|2697.25|2704.34|2696.64|30
1643677720000|2022-02-01 01:08:40|2704.77|2697.07|2704.64|2696.94|2704.77|2697.07|2703.77|2696.07|30
1643677730000|2022-02-01 01:08:50|2704.7|2697|2704.42|2696.72|2704.74|2697.04|2704.04|2696.34|37
1643677740000|2022-02-01 01:09:00|2704.43|2696.73|2705.32|2697.62|2705.42|2697.72|2704.35|2696.65|31
1643677750000|2022-02-01 01:09:10|2705.33|2697.63|2705.57|2697.87|2705.63|2697.93|2705.23|2697.53|36
1643677760000|2022-02-01 01:09:20|2705.58|2697.88|2705.64|2697.94|2706.32|2698.62|2705.45|2697.75|35
1643677770000|2022-02-01 01:09:30|2705.83|2698.13|2705.93|2698.23|2706.01|2698.31|2705.52|2697.82|30
1643677780000|2022-02-01 01:09:40|2705.87|2698.17|2705.94|2698.24|2705.94|2698.24|2705.7|2698|25
1643677790000|2022-02-01 01:09:50|2705.92|2698.22|2705.7|2698|2706|2698.3|2705.61|2697.91|34
1643677800000|2022-02-01 01:10:00|2705.48|2697.78|2705.55|2697.85|2705.55|2697.85|2704.41|2696.71|34
1643677810000|2022-02-01 01:10:10|2705.78|2698.08|2707.74|2700.04|2707.74|2700.04|2705.76|2698.06|31
1643677820000|2022-02-01 01:10:20|2707.67|2699.97|2707.27|2699.57|2707.74|2700.04|2706.69|2698.99|30
1643677830000|2022-02-01 01:10:30|2707.29|2699.59|2706.83|2699.13|2707.41|2699.71|2706.28|2698.58|37
1643677840000|2022-02-01 01:10:40|2706.84|2699.14|2706.46|2698.76|2706.84|2699.14|2706.22|2698.52|35
1643677850000|2022-02-01 01:10:50|2706.4|2698.7|2706.9|2699.2|2707|2699.3|2706.4|2698.7|25
1643677860000|2022-02-01 01:11:00|2706.87|2699.17|2706.85|2699.15|2707.02|2699.32|2706.56|2698.86|27
1643677870000|2022-02-01 01:11:10|2706.65|2698.95|2706.83|2699.13|2706.85|2699.15|2706.64|2698.94|11
1643677880000|2022-02-01 01:11:20|2706.84|2699.14|2706.54|2698.84|2706.86|2699.16|2706.15|2698.45|21
1643677890000|2022-02-01 01:11:30|2706.47|2698.77|2706.6|2698.9|2706.63|2698.93|2706.46|2698.76|14
1643677900000|2022-02-01 01:11:40|2706.63|2698.93|2706.43|2698.73|2706.67|2698.97|2706.31|2698.61|23
1643677910000|2022-02-01 01:11:50|2706.48|2698.78|2706.33|2698.63|2706.54|2698.84|2705.97|2698.27|27
1643677920000|2022-02-01 01:12:00|2705.97|2698.27|2705.49|2697.79|2706.06|2698.36|2705.4|2697.7|20
1643677930000|2022-02-01 01:12:10|2705.82|2698.12|2705.69|2697.99|2706|2698.3|2705.37|2697.67|34
1643677940000|2022-02-01 01:12:20|2705.71|2698.01|2705.59|2697.89|2705.96|2698.26|2705.49|2697.79|26
1643677950000|2022-02-01 01:12:30|2705.58|2697.88|2705.47|2697.77|2705.97|2698.27|2705.47|2697.77|33
1643677960000|2022-02-01 01:12:40|2705.48|2697.78|2705.65|2697.95|2706.25|2698.55|2705.48|2697.78|29
1643677970000|2022-02-01 01:12:50|2705.59|2697.89|2706.15|2698.45|2706.16|2698.46|2705.38|2697.68|32
1643677980000|2022-02-01 01:13:00|2706.14|2698.44|2706.58|2698.88|2706.61|2698.91|2705.56|2697.86|24
1643677990000|2022-02-01 01:13:10|2706.56|2698.86|2705.75|2698.05|2706.58|2698.88|2705.75|2698.05|30
1643678000000|2022-02-01 01:13:20|2705.76|2698.06|2705.48|2697.78|2705.97|2698.27|2705.46|2697.76|31
1643678010000|2022-02-01 01:13:30|2705.35|2697.65|2704.37|2696.67|2705.42|2697.72|2704.27|2696.57|24
1643678020000|2022-02-01 01:13:40|2704.53|2696.83|2705.77|2698.07|2705.77|2698.07|2704.51|2696.81|34
1643678030000|2022-02-01 01:13:50|2705.85|2698.15|2705.73|2698.03|2705.95|2698.25|2705.72|2698.02|25
1643678040000|2022-02-01 01:14:00|2705.5|2697.8|2705.26|2697.56|2705.5|2697.8|2705.05|2697.35|17
1643678050000|2022-02-01 01:14:10|2705.39|2697.69|2705.88|2698.18|2705.94|2698.24|2705.39|2697.69|28
1643678060000|2022-02-01 01:14:20|2705.9|2698.2|2705.42|2697.72|2705.96|2698.26|2705.26|2697.56|25
1643678070000|2022-02-01 01:14:30|2705.48|2697.78|2707.41|2699.71|2707.41|2699.71|2705.39|2697.69|30
1643678080000|2022-02-01 01:14:40|2707.35|2699.65|2707|2699.3|2707.88|2700.18|2706.9|2699.2|35
1643678090000|2022-02-01 01:14:50|2706.99|2699.29|2705.17|2697.47|2707|2699.3|2705|2697.3|39
1643678100000|2022-02-01 01:15:00|2705.2|2697.5|2705.99|2698.29|2706.17|2698.47|2704.94|2697.24|35
1643678110000|2022-02-01 01:15:10|2706.24|2698.54|2706.39|2698.69|2706.5|2698.8|2706.09|2698.39|31
1643678120000|2022-02-01 01:15:20|2706.59|2698.89|2705.4|2697.7|2706.59|2698.89|2705.36|2697.66|32
1643678130000|2022-02-01 01:15:30|2705.75|2698.05|2705.84|2698.14|2705.94|2698.24|2705.4|2697.7|23
1643678140000|2022-02-01 01:15:40|2705.86|2698.16|2706.06|2698.36|2706.45|2698.75|2705.52|2697.82|31
1643678150000|2022-02-01 01:15:50|2706.19|2698.49|2706.27|2698.57|2706.4|2698.7|2706.16|2698.46|16
1643678160000|2022-02-01 01:16:00|2706.3|2698.6|2706.28|2698.58|2706.32|2698.62|2706.17|2698.47|17
1643678170000|2022-02-01 01:16:10|2706.33|2698.63|2706.06|2698.36|2706.38|2698.68|2706.04|2698.34|17
1643678180000|2022-02-01 01:16:20|2706|2698.3|2705.79|2698.09|2706|2698.3|2705.24|2697.54|21
1643678190000|2022-02-01 01:16:30|2705.81|2698.11|2705.54|2697.84|2706.03|2698.33|2705.45|2697.75|35
1643678200000|2022-02-01 01:16:40|2705.48|2697.78|2704.5|2696.8|2705.68|2697.98|2704.29|2696.59|30
1643678210000|2022-02-01 01:16:50|2704.55|2696.85|2705.2|2697.5|2705.2|2697.5|2704.44|2696.74|27
1643678220000|2022-02-01 01:17:00|2704.94|2697.24|2705.03|2697.33|2705.3|2697.6|2704.94|2697.24|24
1643678230000|2022-02-01 01:17:10|2705.17|2697.47|2705.16|2697.46|2705.48|2697.78|2705.03|2697.33|35
1643678240000|2022-02-01 01:17:20|2705.27|2697.57|2704.44|2696.74|2705.33|2697.63|2704.41|2696.71|33
1643678250000|2022-02-01 01:17:30|2704.41|2696.71|2703.62|2695.92|2704.41|2696.71|2703.62|2695.92|36
1643678260000|2022-02-01 01:17:40|2703.54|2695.84|2702.93|2695.23|2703.54|2695.84|2702.91|2695.21|31
1643678270000|2022-02-01 01:17:50|2703|2695.3|2702.82|2695.12|2703.01|2695.31|2702.46|2694.76|25
1643678280000|2022-02-01 01:18:00|2702.79|2695.09|2702.59|2694.89|2702.99|2695.29|2702.57|2694.87|32
1643678290000|2022-02-01 01:18:10|2702.64|2694.94|2703.08|2695.38|2703.3|2695.6|2702.59|2694.89|36
1643678300000|2022-02-01 01:18:20|2703.07|2695.37|2703.26|2695.56|2703.37|2695.67|2703.07|2695.37|26
1643678310000|2022-02-01 01:18:30|2703.25|2695.55|2702.88|2695.18|2703.4|2695.7|2702.8|2695.1|30
1643678320000|2022-02-01 01:18:40|2702.92|2695.22|2703.17|2695.47|2703.17|2695.47|2702.92|2695.22|28
1643678330000|2022-02-01 01:18:50|2703.18|2695.48|2703.16|2695.46|2703.2|2695.5|2702.98|2695.28|21
1643678340000|2022-02-01 01:19:00|2703.27|2695.57|2702.57|2694.87|2703.27|2695.57|2702.57|2694.87|31
1643678350000|2022-02-01 01:19:10|2702.58|2694.88|2702.54|2694.84|2702.58|2694.88|2702.43|2694.73|26
1643678360000|2022-02-01 01:19:20|2702.52|2694.82|2703.2|2695.5|2703.65|2695.95|2702.52|2694.82|34
1643678370000|2022-02-01 01:19:30|2703.21|2695.51|2703.45|2695.75|2703.54|2695.84|2703.19|2695.49|35
1643678380000|2022-02-01 01:19:40|2703.48|2695.78|2703.24|2695.54|2703.61|2695.91|2703.24|2695.54|24
1643678390000|2022-02-01 01:19:50|2703.3|2695.6|2703.77|2696.07|2703.77|2696.07|2703.28|2695.58|16
1643678400000|2022-02-01 01:20:00|2703.73|2696.03|2705.12|2697.42|2705.15|2697.45|2703.68|2695.98|28
1643678410000|2022-02-01 01:20:10|2705.14|2697.44|2704.08|2696.38|2705.17|2697.47|2704|2696.3|30
1643678420000|2022-02-01 01:20:20|2704.09|2696.39|2703.55|2695.85|2704.17|2696.47|2703.49|2695.79|37
1643678430000|2022-02-01 01:20:30|2703.56|2695.86|2703.92|2696.22|2703.98|2696.28|2703.33|2695.63|29
1643678440000|2022-02-01 01:20:40|2703.96|2696.26|2704.07|2696.37|2704.07|2696.37|2703.88|2696.18|27
1643678450000|2022-02-01 01:20:50|2704.03|2696.33|2703.91|2696.21|2704.03|2696.33|2703.78|2696.08|26
1643678460000|2022-02-01 01:21:00|2703.84|2696.14|2704.2|2696.5|2704.46|2696.76|2703.83|2696.13|27
1643678470000|2022-02-01 01:21:10|2704.13|2696.43|2704.17|2696.47|2704.76|2697.06|2704.13|2696.43|25
1643678480000|2022-02-01 01:21:20|2704.24|2696.54|2704.59|2696.89|2704.59|2696.89|2704.17|2696.47|29
1643678490000|2022-02-01 01:21:30|2704.56|2696.86|2703.85|2696.15|2705.26|2697.56|2703.81|2696.11|32
1643678500000|2022-02-01 01:21:40|2703.7|2696|2703.07|2695.37|2703.7|2696|2702.93|2695.23|31
1643678510000|2022-02-01 01:21:50|2703.01|2695.31|2702.73|2695.03|2703.01|2695.31|2702.29|2694.59|28
1643678520000|2022-02-01 01:22:00|2702.7|2695|2702.73|2695.03|2702.73|2695.03|2702.54|2694.84|20
1643678530000|2022-02-01 01:22:10|2702.65|2694.95|2703.5|2695.8|2703.54|2695.84|2702.49|2694.79|35
1643678540000|2022-02-01 01:22:20|2703.45|2695.75|2702.66|2694.96|2703.47|2695.77|2702.58|2694.88|34
1643678550000|2022-02-01 01:22:30|2702.65|2694.95|2701.89|2694.19|2702.77|2695.07|2701.85|2694.15|26
1643678560000|2022-02-01 01:22:40|2701.83|2694.13|2702.16|2694.46|2702.18|2694.48|2701.77|2694.07|29
1643678570000|2022-02-01 01:22:50|2702.13|2694.43|2701.98|2694.28|2702.23|2694.53|2701.97|2694.27|32
1643678580000|2022-02-01 01:23:00|2702.12|2694.42|2702.09|2694.39|2702.73|2695.03|2702.09|2694.39|25
1643678590000|2022-02-01 01:23:10|2702.07|2694.37|2701.81|2694.11|2702.1|2694.4|2701.73|2694.03|27
1643678600000|2022-02-01 01:23:20|2701.8|2694.1|2702.56|2694.86|2702.56|2694.86|2701.74|2694.04|28
1643678610000|2022-02-01 01:23:30|2702.55|2694.85|2702.21|2694.51|2702.59|2694.89|2702.21|2694.51|18
1643678620000|2022-02-01 01:23:40|2702.13|2694.43|2701.52|2693.82|2702.13|2694.43|2701.33|2693.63|29
1643678630000|2022-02-01 01:23:50|2701.34|2693.64|2701.3|2693.6|2701.52|2693.82|2701.29|2693.59|21
1643678640000|2022-02-01 01:24:00|2701.43|2693.73|2701.54|2693.84|2701.61|2693.91|2701.39|2693.69|25
1643678650000|2022-02-01 01:24:10|2701.56|2693.86|2701.74|2694.04|2701.74|2694.04|2701.32|2693.62|27
1643678660000|2022-02-01 01:24:20|2701.73|2694.03|2701.64|2693.94|2701.77|2694.07|2701.39|2693.69|26
1643678670000|2022-02-01 01:24:30|2701.68|2693.98|2701.68|2693.98|2701.83|2694.13|2701.68|2693.98|9
1643678680000|2022-02-01 01:24:40|2701.55|2693.85|2701.32|2693.62|2701.67|2693.97|2701.3|2693.6|22
1643678690000|2022-02-01 01:24:50|2701.34|2693.64|2701.41|2693.71|2701.48|2693.78|2701.29|2693.59|14
1643678700000|2022-02-01 01:25:00|2700.91|2693.21|2700.95|2693.25|2700.98|2693.28|2700.63|2692.93|28
1643678710000|2022-02-01 01:25:10|2700.98|2693.28|2701.17|2693.47|2701.36|2693.66|2700.98|2693.28|31
1643678720000|2022-02-01 01:25:20|2701.18|2693.48|2701.16|2693.46|2701.41|2693.71|2701.09|2693.39|31
1643678730000|2022-02-01 01:25:30|2701.14|2693.44|2701.85|2694.15|2701.88|2694.18|2701.13|2693.43|28
1643678740000|2022-02-01 01:25:40|2701.87|2694.17|2701.42|2693.72|2701.93|2694.23|2701.31|2693.61|30
1643678750000|2022-02-01 01:25:50|2701.43|2693.73|2701.56|2693.86|2701.56|2693.86|2701.25|2693.55|23
1643678760000|2022-02-01 01:26:00|2701.39|2693.69|2702.35|2694.65|2702.45|2694.75|2701.39|2693.69|25
1643678770000|2022-02-01 01:26:10|2702.43|2694.73|2702.53|2694.83|2702.6|2694.9|2702.31|2694.61|19
1643678780000|2022-02-01 01:26:20|2702.5|2694.8|2702.93|2695.23|2702.96|2695.26|2702.35|2694.65|27
1643678790000|2022-02-01 01:26:30|2703.09|2695.39|2702.66|2694.96|2703.09|2695.39|2702.66|2694.96|23
1643678800000|2022-02-01 01:26:40|2702.68|2694.98|2702.89|2695.19|2702.9|2695.2|2702.11|2694.41|34
1643678810000|2022-02-01 01:26:50|2703.31|2695.61|2703.08|2695.38|2703.31|2695.61|2702.7|2695|26
1643678820000|2022-02-01 01:27:00|2702.98|2695.28|2703.13|2695.43|2703.15|2695.45|2702.89|2695.19|25
1643678830000|2022-02-01 01:27:10|2703.14|2695.44|2702.27|2694.57|2703.19|2695.49|2702.27|2694.57|31
1643678840000|2022-02-01 01:27:20|2702.26|2694.56|2702.99|2695.29|2703.05|2695.35|2702.05|2694.35|37
1643678850000|2022-02-01 01:27:30|2702.97|2695.27|2702.8|2695.1|2702.97|2695.27|2702.69|2694.99|27
1643678860000|2022-02-01 01:27:40|2702.76|2695.06|2701.98|2694.28|2702.76|2695.06|2701.59|2693.89|34
1643678870000|2022-02-01 01:27:50|2702.18|2694.48|2702.09|2694.39|2702.35|2694.65|2701.46|2693.76|28
1643678880000|2022-02-01 01:28:00|2702.1|2694.4|2702.5|2694.8|2702.58|2694.88|2701.79|2694.09|33
1643678890000|2022-02-01 01:28:10|2702.53|2694.83|2701.53|2693.83|2702.54|2694.84|2701.49|2693.79|31
1643678900000|2022-02-01 01:28:20|2701.26|2693.56|2701.57|2693.87|2701.86|2694.16|2701.22|2693.52|26
1643678910000|2022-02-01 01:28:30|2701.86|2694.16|2702.17|2694.47|2702.84|2695.14|2701.45|2693.75|25
1643678920000|2022-02-01 01:28:40|2703.06|2695.36|2703.69|2695.99|2703.69|2695.99|2702.47|2694.77|28
1643678930000|2022-02-01 01:28:50|2703.74|2696.04|2704.71|2697.01|2704.71|2697.01|2703.74|2696.04|29
1643678940000|2022-02-01 01:29:00|2704.68|2696.98|2704.55|2696.85|2704.84|2697.14|2704.11|2696.41|39
1643678950000|2022-02-01 01:29:10|2704.56|2696.86|2706.38|2698.68|2706.55|2698.85|2704.56|2696.86|35
1643678960000|2022-02-01 01:29:20|2706.32|2698.62|2706.52|2698.82|2707|2699.3|2706.2|2698.5|36
1643678970000|2022-02-01 01:29:30|2706.43|2698.73|2706.41|2698.71|2706.54|2698.84|2706.28|2698.58|36
1643678980000|2022-02-01 01:29:40|2706.42|2698.72|2706.51|2698.81|2706.58|2698.88|2706.34|2698.64|31
1643678990000|2022-02-01 01:29:50|2706.41|2698.71|2705.54|2697.84|2706.58|2698.88|2705.54|2697.84|24
1643679000000|2022-02-01 01:30:00|2705.64|2697.94|2706.12|2698.42|2706.12|2698.42|2705.56|2697.86|35
1643679010000|2022-02-01 01:30:10|2706.15|2698.45|2706.06|2698.36|2706.17|2698.47|2705.88|2698.18|34
1643679020000|2022-02-01 01:30:20|2705.99|2698.29|2706.2|2698.5|2706.24|2698.54|2705.94|2698.24|27
1643679030000|2022-02-01 01:30:30|2706.22|2698.52|2705.99|2698.29|2706.22|2698.52|2705.99|2698.29|21
1643679040000|2022-02-01 01:30:40|2705.97|2698.27|2705.59|2697.89|2706.02|2698.32|2705.48|2697.78|20
1643679050000|2022-02-01 01:30:50|2705.63|2697.93|2705.66|2697.96|2705.74|2698.04|2705.58|2697.88|28
1643679060000|2022-02-01 01:31:00|2705.64|2697.94|2705.82|2698.12|2706.06|2698.36|2705.58|2697.88|33
1643679070000|2022-02-01 01:31:10|2706.04|2698.34|2705.69|2697.99|2706.17|2698.47|2705.69|2697.99|27
1643679080000|2022-02-01 01:31:20|2705.66|2697.96|2705.36|2697.66|2705.78|2698.08|2705.29|2697.59|34
1643679090000|2022-02-01 01:31:30|2705.38|2697.68|2705.27|2697.57|2705.55|2697.85|2705.27|2697.57|29
1643679100000|2022-02-01 01:31:40|2705.3|2697.6|2705.53|2697.83|2705.57|2697.87|2705.3|2697.6|34
1643679110000|2022-02-01 01:31:50|2705.42|2697.72|2705.18|2697.48|2705.88|2698.18|2705.18|2697.48|39
1643679120000|2022-02-01 01:32:00|2705.2|2697.5|2705.87|2698.17|2705.87|2698.17|2705.16|2697.46|25
1643679130000|2022-02-01 01:32:10|2705.6|2697.9|2705.37|2697.67|2705.85|2698.15|2705.31|2697.61|32
1643679140000|2022-02-01 01:32:20|2705.44|2697.74|2705.33|2697.63|2705.63|2697.93|2705.33|2697.63|28
1643679150000|2022-02-01 01:32:30|2705.2|2697.5|2705.02|2697.32|2705.48|2697.78|2704.96|2697.26|30
1643679160000|2022-02-01 01:32:40|2704.99|2697.29|2704.7|2697|2705.12|2697.42|2704.69|2696.99|19
1643679170000|2022-02-01 01:32:50|2704.74|2697.04|2704.95|2697.25|2704.98|2697.28|2704.7|2697|9
1643679180000|2022-02-01 01:33:00|2704.93|2697.23|2705.31|2697.61|2705.46|2697.76|2704.93|2697.23|28
1643679190000|2022-02-01 01:33:10|2705.35|2697.65|2705.2|2697.5|2705.35|2697.65|2705.1|2697.4|19
1643679200000|2022-02-01 01:33:20|2705.21|2697.51|2705.47|2697.77|2705.56|2697.86|2705.11|2697.41|19
1643679210000|2022-02-01 01:33:30|2705.46|2697.76|2704.99|2697.29|2705.46|2697.76|2704.95|2697.25|22
1643679220000|2022-02-01 01:33:40|2705|2697.3|2705.3|2697.6|2705.37|2697.67|2704.96|2697.26|27
1643679230000|2022-02-01 01:33:50|2705.31|2697.61|2705.3|2697.6|2705.35|2697.65|2705.26|2697.56|16
1643679240000|2022-02-01 01:34:00|2705.26|2697.56|2705.21|2697.51|2705.3|2697.6|2705.16|2697.46|18
1643679250000|2022-02-01 01:34:10|2705.23|2697.53|2705.12|2697.42|2705.25|2697.55|2705.08|2697.38|13
1643679260000|2022-02-01 01:34:20|2705.16|2697.46|2705.03|2697.33|2705.23|2697.53|2704.96|2697.26|22
1643679270000|2022-02-01 01:34:30|2705.01|2697.31|2705.55|2697.85|2705.64|2697.94|2705.01|2697.31|31
1643679280000|2022-02-01 01:34:40|2705.57|2697.87|2705.46|2697.76|2705.57|2697.87|2705.38|2697.68|22
1643679290000|2022-02-01 01:34:50|2705.43|2697.73|2704.76|2697.06|2705.47|2697.77|2704.75|2697.05|19
1643679300000|2022-02-01 01:35:00|2704.75|2697.05|2705.03|2697.33|2705.03|2697.33|2704.7|2697|18
1643679310000|2022-02-01 01:35:10|2704.95|2697.25|2705.08|2697.38|2705.68|2697.98|2704.95|2697.25|25
1643679320000|2022-02-01 01:35:20|2705.07|2697.37|2704.84|2697.14|2705.12|2697.42|2704.76|2697.06|19
1643679330000|2022-02-01 01:35:30|2704.88|2697.18|2704.88|2697.18|2704.89|2697.19|2704.88|2697.18|3
1643679340000|2022-02-01 01:35:40|2704.86|2697.16|2703.36|2695.66|2704.86|2697.16|2703.29|2695.59|34
1643679350000|2022-02-01 01:35:50|2703.37|2695.67|2703.84|2696.14|2704.22|2696.52|2703.37|2695.67|29
1643679360000|2022-02-01 01:36:00|2703.88|2696.18|2704.21|2696.51|2705.02|2697.32|2703.88|2696.18|36
1643679370000|2022-02-01 01:36:10|2703.84|2696.14|2703.65|2695.95|2704.84|2697.14|2703.63|2695.93|30
1643679380000|2022-02-01 01:36:20|2703.5|2695.8|2703.41|2695.71|2703.62|2695.92|2703.11|2695.41|32
1643679390000|2022-02-01 01:36:30|2703.35|2695.65|2704.64|2696.94|2704.76|2697.06|2703.16|2695.46|33
1643679400000|2022-02-01 01:36:40|2704.6|2696.9|2704.71|2697.01|2704.76|2697.06|2704.19|2696.49|31
1643679410000|2022-02-01 01:36:50|2704.75|2697.05|2704.59|2696.89|2704.85|2697.15|2704.41|2696.71|38
1643679420000|2022-02-01 01:37:00|2704.63|2696.93|2705.17|2697.47|2705.62|2697.92|2704.63|2696.93|34
1643679430000|2022-02-01 01:37:10|2705.24|2697.54|2704.16|2696.46|2705.33|2697.63|2704|2696.3|39
1643679440000|2022-02-01 01:37:20|2704.18|2696.48|2704.58|2696.88|2704.66|2696.96|2704.08|2696.38|31
1643679450000|2022-02-01 01:37:30|2704.59|2696.89|2704.56|2696.86|2704.84|2697.14|2704.28|2696.58|36
1643679460000|2022-02-01 01:37:40|2704.55|2696.85|2704.2|2696.5|2704.55|2696.85|2703.56|2695.86|34
1643679470000|2022-02-01 01:37:50|2704.23|2696.53|2704.13|2696.43|2704.23|2696.53|2703.97|2696.27|28
1643679480000|2022-02-01 01:38:00|2704.17|2696.47|2703.5|2695.8|2704.17|2696.47|2703.5|2695.8|29
1643679490000|2022-02-01 01:38:10|2703.55|2695.85|2703.66|2695.96|2703.83|2696.13|2703.46|2695.76|35
1643679500000|2022-02-01 01:38:20|2703.88|2696.18|2703.74|2696.04|2704.33|2696.63|2703.56|2695.86|32
1643679510000|2022-02-01 01:38:30|2703.72|2696.02|2704.49|2696.79|2704.49|2696.79|2703.53|2695.83|33
1643679520000|2022-02-01 01:38:40|2704.47|2696.77|2703.74|2696.04|2704.47|2696.77|2703.67|2695.97|33
1643679530000|2022-02-01 01:38:50|2703.72|2696.02|2702.71|2695.01|2703.73|2696.03|2702.71|2695.01|27
1643679540000|2022-02-01 01:39:00|2702.72|2695.02|2703.83|2696.13|2704|2696.3|2702.6|2694.9|32
1643679550000|2022-02-01 01:39:10|2703.87|2696.17|2703.62|2695.92|2704.09|2696.39|2703.22|2695.52|31
1643679560000|2022-02-01 01:39:20|2703.74|2696.04|2703.7|2696|2703.89|2696.19|2703.55|2695.85|33
1643679570000|2022-02-01 01:39:30|2703.73|2696.03|2704.28|2696.58|2704.32|2696.62|2703.57|2695.87|32
1643679580000|2022-02-01 01:39:40|2704.35|2696.65|2704.08|2696.38|2704.47|2696.77|2704.08|2696.38|29
1643679590000|2022-02-01 01:39:50|2704.11|2696.41|2704.41|2696.71|2704.55|2696.85|2704.11|2696.41|26
1643679600000|2022-02-01 01:40:00|2704.46|2696.76|2705.27|2697.57|2705.27|2697.57|2704.42|2696.72|25
1643679610000|2022-02-01 01:40:10|2705.29|2697.59|2704.49|2696.79|2705.32|2697.62|2704.49|2696.79|37
1643679620000|2022-02-01 01:40:20|2704.44|2696.74|2704.69|2696.99|2704.78|2697.08|2704.44|2696.74|21
1643679630000|2022-02-01 01:40:30|2704.79|2697.09|2702.53|2694.83|2704.79|2697.09|2702.53|2694.83|27
1643679640000|2022-02-01 01:40:40|2702.61|2694.91|2702.17|2694.47|2703.62|2695.92|2702.17|2694.47|36
1643679650000|2022-02-01 01:40:50|2702.13|2694.43|2702.46|2694.76|2702.74|2695.04|2702.06|2694.36|34
1643679660000|2022-02-01 01:41:00|2702.41|2694.71|2703.35|2695.65|2703.47|2695.77|2702.04|2694.34|37
1643679670000|2022-02-01 01:41:10|2703.47|2695.77|2703.04|2695.34|2703.64|2695.94|2702.23|2694.53|27
1643679680000|2022-02-01 01:41:20|2703.02|2695.32|2703.09|2695.39|2703.27|2695.57|2702.88|2695.18|28
1643679690000|2022-02-01 01:41:30|2703.05|2695.35|2702.53|2694.83|2703.21|2695.51|2702.44|2694.74|37
1643679700000|2022-02-01 01:41:40|2702.54|2694.84|2702.27|2694.57|2702.66|2694.96|2701.85|2694.15|37
1643679710000|2022-02-01 01:41:50|2702.31|2694.61|2702.28|2694.58|2702.69|2694.99|2702.27|2694.57|35
1643679720000|2022-02-01 01:42:00|2702.38|2694.68|2702.41|2694.71|2702.47|2694.77|2702.16|2694.46|26
1643679730000|2022-02-01 01:42:10|2702.28|2694.58|2701.88|2694.18|2702.4|2694.7|2701.8|2694.1|24
1643679740000|2022-02-01 01:42:20|2702.14|2694.44|2701.7|2694|2702.14|2694.44|2701.62|2693.92|24
1643679750000|2022-02-01 01:42:30|2701.65|2693.95|2702.2|2694.5|2702.37|2694.67|2701.62|2693.92|37
1643679760000|2022-02-01 01:42:40|2702.23|2694.53|2701.91|2694.21|2702.25|2694.55|2701.77|2694.07|31
1643679770000|2022-02-01 01:42:50|2701.92|2694.22|2701.96|2694.26|2702.08|2694.38|2701.86|2694.16|21
1643679780000|2022-02-01 01:43:00|2701.94|2694.24|2702.1|2694.4|2702.21|2694.51|2701.94|2694.24|24
1643679790000|2022-02-01 01:43:10|2702.09|2694.39|2702.05|2694.35|2702.18|2694.48|2702.05|2694.35|18
1643679800000|2022-02-01 01:43:20|2702.09|2694.39|2701.18|2693.48|2702.09|2694.39|2700.85|2693.15|22
1643679810000|2022-02-01 01:43:30|2701.1|2693.4|2701.1|2693.4|2701.24|2693.54|2700.52|2692.82|32
1643679820000|2022-02-01 01:43:40|2701.11|2693.41|2700.5|2692.8|2701.11|2693.41|2700.38|2692.68|29
1643679830000|2022-02-01 01:43:50|2700.6|2692.9|2700.25|2692.55|2700.73|2693.03|2699.79|2692.09|35
1643679840000|2022-02-01 01:44:00|2700.49|2692.79|2700.3|2692.6|2700.54|2692.84|2700.06|2692.36|36
1643679850000|2022-02-01 01:44:10|2700.31|2692.61|2699.37|2691.67|2700.4|2692.7|2699.35|2691.65|24
1643679860000|2022-02-01 01:44:20|2699.36|2691.66|2699.67|2691.97|2699.94|2692.24|2699.23|2691.53|36
1643679870000|2022-02-01 01:44:30|2699.69|2691.99|2699.97|2692.27|2700.06|2692.36|2699.58|2691.88|27
1643679880000|2022-02-01 01:44:40|2700.03|2692.33|2699.53|2691.83|2700.23|2692.53|2699.29|2691.59|32
1643679890000|2022-02-01 01:44:50|2699.45|2691.75|2699.23|2691.53|2699.46|2691.76|2699.21|2691.51|35
1643679900000|2022-02-01 01:45:00|2699.26|2691.56|2699.97|2692.27|2699.97|2692.27|2699.25|2691.55|29
1643679910000|2022-02-01 01:45:10|2699.96|2692.26|2699.62|2691.92|2700.04|2692.34|2699.58|2691.88|23
1643679920000|2022-02-01 01:45:20|2699.68|2691.98|2700.2|2692.5|2700.22|2692.52|2699.58|2691.88|25
1643679930000|2022-02-01 01:45:30|2700.21|2692.51|2699.61|2691.91|2700.21|2692.51|2699.34|2691.64|36
1643679940000|2022-02-01 01:45:40|2699.59|2691.89|2699.77|2692.07|2699.82|2692.12|2699.43|2691.73|37
1643679950000|2022-02-01 01:45:50|2699.81|2692.11|2698.86|2691.16|2699.81|2692.11|2698.8|2691.1|34
1643679960000|2022-02-01 01:46:00|2698.84|2691.14|2697.94|2690.24|2698.84|2691.14|2697.8|2690.1|36
1643679970000|2022-02-01 01:46:10|2697.95|2690.25|2696.64|2688.94|2697.96|2690.26|2696.64|2688.94|18
1643679980000|2022-02-01 01:46:20|2696.61|2688.91|2694.78|2687.08|2696.66|2688.96|2694.66|2686.96|34
1643679990000|2022-02-01 01:46:30|2694.68|2686.98|2693.79|2686.09|2694.68|2686.98|2693.79|2686.09|26
1643680000000|2022-02-01 01:46:40|2693.7|2686|2690.34|2682.64|2693.7|2686|2690.34|2682.64|38
1643680010000|2022-02-01 01:46:50|2689.53|2681.83|2690.91|2683.21|2691.29|2683.59|2689.09|2681.39|39
1643680020000|2022-02-01 01:47:00|2691.33|2683.63|2691.07|2683.37|2691.93|2684.23|2690.6|2682.9|34
1643680030000|2022-02-01 01:47:10|2691.06|2683.36|2689.76|2682.06|2691.1|2683.4|2689.1|2681.4|37
1643680040000|2022-02-01 01:47:20|2689.62|2681.92|2689.32|2681.62|2690.04|2682.34|2688.95|2681.25|35
1643680050000|2022-02-01 01:47:30|2689.33|2681.63|2689.59|2681.89|2689.8|2682.1|2689.21|2681.51|33
1643680060000|2022-02-01 01:47:40|2689.57|2681.87|2688.93|2681.23|2689.89|2682.19|2688.41|2680.71|37
1643680070000|2022-02-01 01:47:50|2688.85|2681.15|2688.76|2681.06|2689.29|2681.59|2688.61|2680.91|29
1643680080000|2022-02-01 01:48:00|2688.69|2680.99|2689.59|2681.89|2689.62|2681.92|2688.68|2680.98|31
1643680090000|2022-02-01 01:48:10|2689.6|2681.9|2688.22|2680.52|2689.6|2681.9|2688.1|2680.4|30
1643680100000|2022-02-01 01:48:20|2688.24|2680.54|2688.83|2681.13|2689.04|2681.34|2687.92|2680.22|36
1643680110000|2022-02-01 01:48:30|2688.95|2681.25|2688.69|2680.99|2689.13|2681.43|2688.44|2680.74|35
1643680120000|2022-02-01 01:48:40|2688.68|2680.98|2687.76|2680.06|2688.7|2681|2687.76|2680.06|30
1643680130000|2022-02-01 01:48:50|2687.75|2680.05|2687.74|2680.04|2688.05|2680.35|2687.43|2679.73|27
1643680140000|2022-02-01 01:49:00|2687.67|2679.97|2687.95|2680.25|2687.95|2680.25|2687.3|2679.6|31
1643680150000|2022-02-01 01:49:10|2687.97|2680.27|2687.65|2679.95|2687.98|2680.28|2687.45|2679.75|27
1643680160000|2022-02-01 01:49:20|2687.85|2680.15|2688.7|2681|2688.82|2681.12|2687.03|2679.33|31
1643680170000|2022-02-01 01:49:30|2688.76|2681.06|2688.44|2680.74|2688.77|2681.07|2688.37|2680.67|33
1643680180000|2022-02-01 01:49:40|2688.42|2680.72|2688.06|2680.36|2688.42|2680.72|2687.99|2680.29|17
1643680190000|2022-02-01 01:49:50|2688.12|2680.42|2687.68|2679.98|2688.12|2680.42|2687.58|2679.88|27
1643680200000|2022-02-01 01:50:00|2687.57|2679.87|2687.57|2679.87|2687.72|2680.02|2687.41|2679.71|20
1643680210000|2022-02-01 01:50:10|2687.52|2679.82|2687.88|2680.18|2687.88|2680.18|2687.51|2679.81|25
1643680220000|2022-02-01 01:50:20|2687.89|2680.19|2686.69|2678.99|2687.98|2680.28|2686.69|2678.99|39
1643680230000|2022-02-01 01:50:30|2686.83|2679.13|2685.51|2677.81|2686.89|2679.19|2685.51|2677.81|28
1643680240000|2022-02-01 01:50:40|2685.6|2677.9|2685.1|2677.4|2685.99|2678.29|2685.05|2677.35|35
1643680250000|2022-02-01 01:50:50|2685.15|2677.45|2684.83|2677.13|2685.42|2677.72|2684.8|2677.1|38
1643680260000|2022-02-01 01:51:00|2684.77|2677.07|2684.4|2676.7|2685.12|2677.42|2684.15|2676.45|35
1643680270000|2022-02-01 01:51:10|2684.43|2676.73|2684.84|2677.14|2685.4|2677.7|2684.43|2676.73|37
1643680280000|2022-02-01 01:51:20|2685.22|2677.52|2684.58|2676.88|2685.3|2677.6|2684.58|2676.88|35
1643680290000|2022-02-01 01:51:30|2684.59|2676.89|2686.16|2678.46|2686.16|2678.46|2684.59|2676.89|37
1643680300000|2022-02-01 01:51:40|2685.88|2678.18|2688.86|2681.16|2688.86|2681.16|2685.84|2678.14|37
1643680310000|2022-02-01 01:51:50|2688.74|2681.04|2688.19|2680.49|2688.74|2681.04|2687.62|2679.92|32
1643680320000|2022-02-01 01:52:00|2687.69|2679.99|2688.19|2680.49|2688.35|2680.65|2687.69|2679.99|24
1643680330000|2022-02-01 01:52:10|2687.71|2680.01|2686.81|2679.11|2688.31|2680.61|2686.81|2679.11|32
1643680340000|2022-02-01 01:52:20|2686.78|2679.08|2686.46|2678.76|2686.87|2679.17|2686.23|2678.53|36
1643680350000|2022-02-01 01:52:30|2686.41|2678.71|2686.28|2678.58|2686.65|2678.95|2686.22|2678.52|29
1643680360000|2022-02-01 01:52:40|2686.3|2678.6|2686.03|2678.33|2686.76|2679.06|2685.83|2678.13|32
1643680370000|2022-02-01 01:52:50|2686.05|2678.35|2686.6|2678.9|2686.6|2678.9|2685.67|2677.97|35
1643680380000|2022-02-01 01:53:00|2686.08|2678.38|2687.27|2679.57|2687.27|2679.57|2686.08|2678.38|22
1643680390000|2022-02-01 01:53:10|2687.29|2679.59|2687.2|2679.5|2687.29|2679.59|2686.79|2679.09|28
1643680400000|2022-02-01 01:53:20|2687.01|2679.31|2687.5|2679.8|2687.56|2679.86|2686.84|2679.14|34
1643680410000|2022-02-01 01:53:30|2687.49|2679.79|2686.74|2679.04|2687.77|2680.07|2686.74|2679.04|28
1643680420000|2022-02-01 01:53:40|2686.72|2679.02|2688.03|2680.33|2688.08|2680.38|2686.65|2678.95|36
1643680430000|2022-02-01 01:53:50|2688.09|2680.39|2688.29|2680.59|2688.47|2680.77|2687.74|2680.04|32
1643680440000|2022-02-01 01:54:00|2688.14|2680.44|2690.88|2683.18|2691.06|2683.36|2687.99|2680.29|35
1643680450000|2022-02-01 01:54:10|2691.27|2683.57|2692.85|2685.15|2692.85|2685.15|2690.88|2683.18|34
1643680460000|2022-02-01 01:54:20|2692.76|2685.06|2691.9|2684.2|2693.28|2685.58|2691.78|2684.08|34
1643680470000|2022-02-01 01:54:30|2692.02|2684.32|2691.94|2684.24|2692.32|2684.62|2691.57|2683.87|32
1643680480000|2022-02-01 01:54:40|2691.93|2684.23|2692.03|2684.33|2692.34|2684.64|2691.86|2684.16|38
1643680490000|2022-02-01 01:54:50|2691.98|2684.28|2688.56|2680.86|2691.98|2684.28|2688.14|2680.44|38
1643680500000|2022-02-01 01:55:00|2688.2|2680.5|2687.21|2679.51|2688.91|2681.21|2687.08|2679.38|34
1643680510000|2022-02-01 01:55:10|2687.23|2679.53|2689.57|2681.87|2689.65|2681.95|2687.23|2679.53|35
1643680520000|2022-02-01 01:55:20|2689.7|2682|2690.1|2682.4|2690.1|2682.4|2688.92|2681.22|33
1643680530000|2022-02-01 01:55:30|2690.08|2682.38|2690.56|2682.86|2690.65|2682.95|2690.08|2682.38|35
1643680540000|2022-02-01 01:55:40|2690.58|2682.88|2690.36|2682.66|2690.58|2682.88|2690.25|2682.55|28
1643680550000|2022-02-01 01:55:50|2690.31|2682.61|2691|2683.3|2691|2683.3|2690.31|2682.61|23
1643680560000|2022-02-01 01:56:00|2691.4|2683.7|2691.91|2684.21|2692.6|2684.9|2691.3|2683.6|37
1643680570000|2022-02-01 01:56:10|2691.87|2684.17|2691.56|2683.86|2691.87|2684.17|2690.53|2682.83|31
1643680580000|2022-02-01 01:56:20|2691.6|2683.9|2692.09|2684.39|2692.09|2684.39|2691.42|2683.72|29
1643680590000|2022-02-01 01:56:30|2692.1|2684.4|2691.3|2683.6|2692.11|2684.41|2691.01|2683.31|33
1643680600000|2022-02-01 01:56:40|2691.11|2683.41|2691.57|2683.87|2691.74|2684.04|2690.92|2683.22|22
1643680610000|2022-02-01 01:56:50|2691.62|2683.92|2691.57|2683.87|2691.64|2683.94|2691.06|2683.36|30
1643680620000|2022-02-01 01:57:00|2691.51|2683.81|2691.66|2683.96|2691.7|2684|2690.28|2682.58|35
1643680630000|2022-02-01 01:57:10|2691.59|2683.89|2690.54|2682.84|2691.62|2683.92|2690.42|2682.72|26
1643680640000|2022-02-01 01:57:20|2690.55|2682.85|2689.97|2682.27|2690.55|2682.85|2689.11|2681.41|32
1643680650000|2022-02-01 01:57:30|2689.98|2682.28|2690|2682.3|2690.06|2682.36|2689.84|2682.14|31
1643680660000|2022-02-01 01:57:40|2689.99|2682.29|2689.79|2682.09|2690.64|2682.94|2689.79|2682.09|34
1643680670000|2022-02-01 01:57:50|2689.85|2682.15|2689.78|2682.08|2690|2682.3|2689.33|2681.63|28
1643680680000|2022-02-01 01:58:00|2689.81|2682.11|2689.47|2681.77|2689.89|2682.19|2689.19|2681.49|36
1643680690000|2022-02-01 01:58:10|2689.48|2681.78|2690.78|2683.08|2691.32|2683.62|2689.41|2681.71|36
1643680700000|2022-02-01 01:58:20|2690.73|2683.03|2690.44|2682.74|2690.84|2683.14|2690.39|2682.69|30
1643680710000|2022-02-01 01:58:30|2690.83|2683.13|2691.13|2683.43|2691.65|2683.95|2690.51|2682.81|30
1643680720000|2022-02-01 01:58:40|2691.56|2683.86|2691.67|2683.97|2691.69|2683.99|2691.11|2683.41|38
1643680730000|2022-02-01 01:58:50|2691.61|2683.91|2690.66|2682.96|2691.89|2684.19|2690.63|2682.93|30
1643680740000|2022-02-01 01:59:00|2690.63|2682.93|2689.58|2681.88|2690.64|2682.94|2689.48|2681.78|28
1643680750000|2022-02-01 01:59:10|2689.6|2681.9|2690.21|2682.51|2690.34|2682.64|2689.6|2681.9|36
1643680760000|2022-02-01 01:59:20|2690.22|2682.52|2689.9|2682.2|2690.23|2682.53|2689.9|2682.2|26
1643680770000|2022-02-01 01:59:30|2689.89|2682.19|2689.43|2681.73|2690.05|2682.35|2689.16|2681.46|28
1643680780000|2022-02-01 01:59:40|2689.17|2681.47|2689.55|2681.85|2689.55|2681.85|2689.04|2681.34|29
1643680790000|2022-02-01 01:59:50|2689.52|2681.82|2690.39|2682.69|2690.75|2683.05|2689.45|2681.75|34
1643680800000|2022-02-01 02:00:00|2690.4|2682.7|2690.61|2682.91|2690.8|2683.1|2690.39|2682.69|29
1643680810000|2022-02-01 02:00:10|2690.77|2683.07|2690.5|2682.8|2690.95|2683.25|2690.16|2682.46|29
1643680820000|2022-02-01 02:00:20|2690.55|2682.85|2690.6|2682.9|2691.21|2683.51|2690.32|2682.62|33
1643680830000|2022-02-01 02:00:30|2690.61|2682.91|2690.35|2682.65|2690.61|2682.91|2690.17|2682.47|25
1643680840000|2022-02-01 02:00:40|2690.36|2682.66|2689.65|2681.95|2690.78|2683.08|2689.65|2681.95|28
1643680850000|2022-02-01 02:00:50|2689.7|2682|2689.17|2681.47|2690.05|2682.35|2688.59|2680.89|34
1643680860000|2022-02-01 02:01:00|2689.21|2681.51|2689.13|2681.43|2689.87|2682.17|2689.06|2681.36|25
1643680870000|2022-02-01 02:01:10|2688.96|2681.26|2688.75|2681.05|2689.61|2681.91|2688.71|2681.01|33
1643680880000|2022-02-01 02:01:20|2688.37|2680.67|2689.17|2681.47|2689.17|2681.47|2688.37|2680.67|33
1643680890000|2022-02-01 02:01:30|2689.15|2681.45|2689.5|2681.8|2689.67|2681.97|2688.79|2681.09|31
1643680900000|2022-02-01 02:01:40|2689.53|2681.83|2689.1|2681.4|2689.56|2681.86|2689.09|2681.39|25
1643680910000|2022-02-01 02:01:50|2689.09|2681.39|2689.72|2682.02|2689.73|2682.03|2688.8|2681.1|23
1643680920000|2022-02-01 02:02:00|2689.73|2682.03|2690.43|2682.73|2690.91|2683.21|2689.71|2682.01|31
1643680930000|2022-02-01 02:02:10|2690.44|2682.74|2690.36|2682.66|2691.18|2683.48|2690.27|2682.57|28
1643680940000|2022-02-01 02:02:20|2690.22|2682.52|2691.56|2683.86|2691.79|2684.09|2689.98|2682.28|27
1643680950000|2022-02-01 02:02:30|2691.2|2683.5|2691.22|2683.52|2691.35|2683.65|2690.98|2683.28|25
1643680960000|2022-02-01 02:02:40|2691.27|2683.57|2691.84|2684.14|2691.89|2684.19|2690.92|2683.22|20
1643680970000|2022-02-01 02:02:50|2691.93|2684.23|2692.71|2685.01|2693.21|2685.51|2691.84|2684.14|24
1643680980000|2022-02-01 02:03:00|2692.59|2684.89|2695.25|2687.55|2695.25|2687.55|2692.54|2684.84|36
1643680990000|2022-02-01 02:03:10|2694.8|2687.1|2695.28|2687.58|2697.38|2689.68|2694.8|2687.1|39
1643681000000|2022-02-01 02:03:20|2695.25|2687.55|2694.46|2686.76|2695.75|2688.05|2694.34|2686.64|35
1643681010000|2022-02-01 02:03:30|2694.29|2686.59|2694.64|2686.94|2694.73|2687.03|2694.27|2686.57|28
1643681020000|2022-02-01 02:03:40|2694.62|2686.92|2694.03|2686.33|2694.62|2686.92|2694.02|2686.32|25
1643681030000|2022-02-01 02:03:50|2694.1|2686.4|2693.26|2685.56|2694.18|2686.48|2693.21|2685.51|35
1643681040000|2022-02-01 02:04:00|2693.24|2685.54|2692.97|2685.27|2693.36|2685.66|2692.97|2685.27|26
1643681050000|2022-02-01 02:04:10|2692.98|2685.28|2692.93|2685.23|2692.98|2685.28|2692.88|2685.18|8
1643681060000|2022-02-01 02:04:20|2693|2685.3|2692.6|2684.9|2693.14|2685.44|2692.17|2684.47|16
1643681070000|2022-02-01 02:04:30|2692.59|2684.89|2693.84|2686.14|2693.84|2686.14|2692.59|2684.89|26
1643681080000|2022-02-01 02:04:40|2693.6|2685.9|2692.52|2684.82|2693.6|2685.9|2692.01|2684.31|32
1643681090000|2022-02-01 02:04:50|2692.25|2684.55|2692.08|2684.38|2692.58|2684.88|2692.08|2684.38|20
1643681100000|2022-02-01 02:05:00|2692.25|2684.55|2693.14|2685.44|2693.52|2685.82|2691.8|2684.1|36
1643681110000|2022-02-01 02:05:10|2693.13|2685.43|2694.3|2686.6|2694.3|2686.6|2693.13|2685.43|17
1643681120000|2022-02-01 02:05:20|2694.29|2686.59|2693.71|2686.01|2695.3|2687.6|2693.66|2685.96|36
1643681130000|2022-02-01 02:05:30|2693.76|2686.06|2693.15|2685.45|2694.01|2686.31|2692.91|2685.21|35
1643681140000|2022-02-01 02:05:40|2693.12|2685.42|2693.68|2685.98|2693.89|2686.19|2692.82|2685.12|32
1643681150000|2022-02-01 02:05:50|2693.38|2685.68|2690.86|2683.16|2693.38|2685.68|2690.5|2682.8|24
1643681160000|2022-02-01 02:06:00|2690.65|2682.95|2689.39|2681.69|2691.22|2683.52|2689.2|2681.5|30
1643681170000|2022-02-01 02:06:10|2689.35|2681.65|2688.77|2681.07|2689.41|2681.71|2688.77|2681.07|22
1643681180000|2022-02-01 02:06:20|2688.55|2680.85|2688.58|2680.88|2688.73|2681.03|2688.2|2680.5|39
1643681190000|2022-02-01 02:06:30|2688.53|2680.83|2688.79|2681.09|2688.79|2681.09|2688.15|2680.45|28
1643681200000|2022-02-01 02:06:40|2688.71|2681.01|2686.92|2679.22|2688.75|2681.05|2686.79|2679.09|31
1643681210000|2022-02-01 02:06:50|2686.83|2679.13|2687.64|2679.94|2687.68|2679.98|2686.46|2678.76|32
1643681220000|2022-02-01 02:07:00|2687.6|2679.9|2687.58|2679.88|2687.64|2679.94|2686.52|2678.82|37
1643681230000|2022-02-01 02:07:10|2687.68|2679.98|2687.51|2679.81|2687.7|2680|2687.1|2679.4|32
1643681240000|2022-02-01 02:07:20|2687.62|2679.92|2686.57|2678.87|2687.62|2679.92|2686.29|2678.59|30
1643681250000|2022-02-01 02:07:30|2686.78|2679.08|2687.68|2679.98|2687.68|2679.98|2686.5|2678.8|28
1643681260000|2022-02-01 02:07:40|2687.64|2679.94|2687.45|2679.75|2688.5|2680.8|2687.45|2679.75|32
1643681270000|2022-02-01 02:07:50|2687.4|2679.7|2688.1|2680.4|2688.2|2680.5|2687.37|2679.67|37
1643681280000|2022-02-01 02:08:00|2688.3|2680.6|2688.13|2680.43|2688.4|2680.7|2688.06|2680.36|31
1643681290000|2022-02-01 02:08:10|2688.14|2680.44|2688.73|2681.03|2688.89|2681.19|2688.14|2680.44|32
1643681300000|2022-02-01 02:08:20|2688.72|2681.02|2687.89|2680.19|2688.72|2681.02|2687.46|2679.76|22
1643681310000|2022-02-01 02:08:30|2687.88|2680.18|2689.84|2682.14|2689.84|2682.14|2687.86|2680.16|29
1643681320000|2022-02-01 02:08:40|2689.81|2682.11|2688.98|2681.28|2689.85|2682.15|2688.89|2681.19|26
1643681330000|2022-02-01 02:08:50|2688.99|2681.29|2689.57|2681.87|2689.88|2682.18|2688.99|2681.29|29
1643681340000|2022-02-01 02:09:00|2689.55|2681.85|2690.95|2683.25|2691.03|2683.33|2689.53|2681.83|26
1643681350000|2022-02-01 02:09:10|2691.02|2683.32|2690.24|2682.54|2691.09|2683.39|2690.09|2682.39|26
1643681360000|2022-02-01 02:09:20|2690.22|2682.52|2691.36|2683.66|2691.36|2683.66|2689.89|2682.19|38
1643681370000|2022-02-01 02:09:30|2690.75|2683.05|2691.09|2683.39|2691.42|2683.72|2690.73|2683.03|34
1643681380000|2022-02-01 02:09:40|2691.12|2683.42|2692.04|2684.34|2692.04|2684.34|2690.9|2683.2|32
1643681390000|2022-02-01 02:09:50|2692.02|2684.32|2691.94|2684.24|2692.05|2684.35|2691.86|2684.16|21
1643681400000|2022-02-01 02:10:00|2692.05|2684.35|2692.28|2684.58|2692.31|2684.61|2691.99|2684.29|26
1643681410000|2022-02-01 02:10:10|2692.25|2684.55|2693.01|2685.31|2693.23|2685.53|2692.25|2684.55|33
1643681420000|2022-02-01 02:10:20|2692.98|2685.28|2692.61|2684.91|2693.12|2685.42|2692.59|2684.89|27
1643681430000|2022-02-01 02:10:30|2692.67|2684.97|2693.09|2685.39|2693.3|2685.6|2692.56|2684.86|23
1643681440000|2022-02-01 02:10:40|2693.01|2685.31|2692.93|2685.23|2693.62|2685.92|2692.91|2685.21|35
1643681450000|2022-02-01 02:10:50|2693.16|2685.46|2693.13|2685.43|2693.45|2685.75|2692.94|2685.24|34
1643681460000|2022-02-01 02:11:00|2693.15|2685.45|2695.54|2687.84|2695.94|2688.24|2692.67|2684.97|38
1643681470000|2022-02-01 02:11:10|2695.1|2687.4|2694.33|2686.63|2695.45|2687.75|2694.31|2686.61|37
1643681480000|2022-02-01 02:11:20|2694.44|2686.74|2694.36|2686.66|2694.64|2686.94|2694.15|2686.45|26
1643681490000|2022-02-01 02:11:30|2694.32|2686.62|2695.26|2687.56|2695.7|2688|2694.27|2686.57|39
1643681500000|2022-02-01 02:11:40|2694.94|2687.24|2695.54|2687.84|2695.55|2687.85|2694.78|2687.08|34
1643681510000|2022-02-01 02:11:50|2695.05|2687.35|2695.24|2687.54|2695.85|2688.15|2694.93|2687.23|27
1643681520000|2022-02-01 02:12:00|2695.18|2687.48|2697.21|2689.51|2697.5|2689.8|2695.18|2687.48|38
1643681530000|2022-02-01 02:12:10|2697.4|2689.7|2697.04|2689.34|2697.61|2689.91|2697.04|2689.34|23
1643681540000|2022-02-01 02:12:20|2697|2689.3|2695.13|2687.43|2697.04|2689.34|2695.13|2687.43|34
1643681550000|2022-02-01 02:12:30|2695.1|2687.4|2696.28|2688.58|2696.28|2688.58|2694.95|2687.25|36
1643681560000|2022-02-01 02:12:40|2696.14|2688.44|2697.33|2689.63|2697.49|2689.79|2696.14|2688.44|37
1643681570000|2022-02-01 02:12:50|2697.24|2689.54|2697.39|2689.69|2697.55|2689.85|2696.95|2689.25|36
1643681580000|2022-02-01 02:13:00|2697.28|2689.58|2697.24|2689.54|2697.39|2689.69|2696.44|2688.74|25
1643681590000|2022-02-01 02:13:10|2697.08|2689.38|2696.35|2688.65|2697.23|2689.53|2696.35|2688.65|30
1643681600000|2022-02-01 02:13:20|2696.45|2688.75|2695.61|2687.91|2696.45|2688.75|2695.31|2687.61|30
1643681610000|2022-02-01 02:13:30|2695.65|2687.95|2696|2688.3|2696.12|2688.42|2695.55|2687.85|31
1643681620000|2022-02-01 02:13:40|2695.94|2688.24|2695.97|2688.27|2696.12|2688.42|2695.82|2688.12|31
1643681630000|2022-02-01 02:13:50|2696|2688.3|2696.16|2688.46|2696.46|2688.76|2695.86|2688.16|28
1643681640000|2022-02-01 02:14:00|2696.34|2688.64|2696.08|2688.38|2696.43|2688.73|2695.9|2688.2|29
1643681650000|2022-02-01 02:14:10|2696.12|2688.42|2696.5|2688.8|2696.57|2688.87|2696.12|2688.42|33
1643681660000|2022-02-01 02:14:20|2696.52|2688.82|2696|2688.3|2696.54|2688.84|2695.87|2688.17|31
1643681670000|2022-02-01 02:14:30|2696.03|2688.33|2695.74|2688.04|2696.12|2688.42|2695.74|2688.04|26
1643681680000|2022-02-01 02:14:40|2695.75|2688.05|2695.03|2687.33|2696.01|2688.31|2695.03|2687.33|28
1643681690000|2022-02-01 02:14:50|2695.04|2687.34|2695.08|2687.38|2695.36|2687.66|2694.94|2687.24|18
1643681700000|2022-02-01 02:15:00|2695.11|2687.41|2696.3|2688.6|2696.3|2688.6|2695.11|2687.41|34
1643681710000|2022-02-01 02:15:10|2696.23|2688.53|2696.89|2689.19|2696.92|2689.22|2696.23|2688.53|31
1643681720000|2022-02-01 02:15:20|2696.9|2689.2|2698.56|2690.86|2698.56|2690.86|2696.9|2689.2|29
1643681730000|2022-02-01 02:15:30|2698.57|2690.87|2698.51|2690.81|2698.64|2690.94|2697.67|2689.97|30
1643681740000|2022-02-01 02:15:40|2698.44|2690.74|2698.23|2690.53|2698.45|2690.75|2698.02|2690.32|31
1643681750000|2022-02-01 02:15:50|2698.16|2690.46|2698.24|2690.54|2698.38|2690.68|2697.93|2690.23|20
1643681760000|2022-02-01 02:16:00|2698.23|2690.53|2697.76|2690.06|2698.23|2690.53|2697.43|2689.73|31
1643681770000|2022-02-01 02:16:10|2697.84|2690.14|2698.54|2690.84|2699.57|2691.87|2697.8|2690.1|37
1643681780000|2022-02-01 02:16:20|2698.12|2690.42|2698.3|2690.6|2698.46|2690.76|2697.9|2690.2|32
1643681790000|2022-02-01 02:16:30|2698.04|2690.34|2697.4|2689.7|2698.04|2690.34|2697.24|2689.54|23
1643681800000|2022-02-01 02:16:40|2697.41|2689.71|2697.29|2689.59|2697.52|2689.82|2697.17|2689.47|20
1643681810000|2022-02-01 02:16:50|2697.26|2689.56|2697.8|2690.1|2698.23|2690.53|2697.23|2689.53|36
1643681820000|2022-02-01 02:17:00|2697.71|2690.01|2698.26|2690.56|2698.26|2690.56|2697.32|2689.62|37
1643681830000|2022-02-01 02:17:10|2698.27|2690.57|2698.54|2690.84|2698.73|2691.03|2698.22|2690.52|30
1643681840000|2022-02-01 02:17:20|2698.55|2690.85|2698.2|2690.5|2698.64|2690.94|2698.2|2690.5|28
1643681850000|2022-02-01 02:17:30|2698.25|2690.55|2698.06|2690.36|2698.35|2690.65|2697.98|2690.28|32
1643681860000|2022-02-01 02:17:40|2698.11|2690.41|2698.19|2690.49|2698.19|2690.49|2697.99|2690.29|29
1643681870000|2022-02-01 02:17:50|2698.24|2690.54|2698.01|2690.31|2698.24|2690.54|2697.31|2689.61|28
1643681880000|2022-02-01 02:18:00|2697.79|2690.09|2697.7|2690|2698.05|2690.35|2697.6|2689.9|30
1643681890000|2022-02-01 02:18:10|2697.67|2689.97|2700.3|2692.6|2700.49|2692.79|2696.72|2689.02|31
1643681900000|2022-02-01 02:18:20|2700.51|2692.81|2699.08|2691.38|2700.71|2693.01|2698.88|2691.18|39
1643681910000|2022-02-01 02:18:30|2699.03|2691.33|2699.84|2692.14|2699.98|2692.28|2699.03|2691.33|35
1643681920000|2022-02-01 02:18:40|2699.83|2692.13|2700.75|2693.05|2700.82|2693.12|2699.83|2692.13|30
1643681930000|2022-02-01 02:18:50|2700.84|2693.14|2701.05|2693.35|2701.13|2693.43|2700.1|2692.4|35
1643681940000|2022-02-01 02:19:00|2701|2693.3|2700.77|2693.07|2701.39|2693.69|2700.67|2692.97|32
1643681950000|2022-02-01 02:19:10|2700.79|2693.09|2700.36|2692.66|2700.82|2693.12|2699.88|2692.18|28
1643681960000|2022-02-01 02:19:20|2700.43|2692.73|2700.93|2693.23|2700.94|2693.24|2700.35|2692.65|32
1643681970000|2022-02-01 02:19:30|2700.96|2693.26|2699.93|2692.23|2700.96|2693.26|2699.86|2692.16|21
1643681980000|2022-02-01 02:19:40|2700.12|2692.42|2700.59|2692.89|2700.69|2692.99|2699.86|2692.16|32
1643681990000|2022-02-01 02:19:50|2700.58|2692.88|2700.34|2692.64|2700.58|2692.88|2700.3|2692.6|35
1643682000000|2022-02-01 02:20:00|2700.33|2692.63|2700.1|2692.4|2700.35|2692.65|2700.05|2692.35|29
1643682010000|2022-02-01 02:20:10|2700.09|2692.39|2699.66|2691.96|2700.23|2692.53|2699.66|2691.96|29
1643682020000|2022-02-01 02:20:20|2699.58|2691.88|2699.45|2691.75|2699.61|2691.91|2699.45|2691.75|21
1643682030000|2022-02-01 02:20:30|2699.47|2691.77|2700.51|2692.81|2700.51|2692.81|2699.45|2691.75|26
1643682040000|2022-02-01 02:20:40|2700.56|2692.86|2699.52|2691.82|2700.56|2692.86|2699.29|2691.59|34
1643682050000|2022-02-01 02:20:50|2699.57|2691.87|2699.68|2691.98|2700.06|2692.36|2699.42|2691.72|33
1643682060000|2022-02-01 02:21:00|2700.05|2692.35|2700.18|2692.48|2700.18|2692.48|2699.52|2691.82|32
1643682070000|2022-02-01 02:21:10|2700.15|2692.45|2700.15|2692.45|2700.25|2692.55|2700.07|2692.37|33
1643682080000|2022-02-01 02:21:20|2700.2|2692.5|2700.22|2692.52|2700.29|2692.59|2700.17|2692.47|28
1643682090000|2022-02-01 02:21:30|2700.25|2692.55|2700.14|2692.44|2700.28|2692.58|2699.99|2692.29|28
1643682100000|2022-02-01 02:21:40|2700.2|2692.5|2699.55|2691.85|2700.22|2692.52|2699.55|2691.85|24
1643682110000|2022-02-01 02:21:50|2699.63|2691.93|2699.99|2692.29|2699.99|2692.29|2699.52|2691.82|18
1643682120000|2022-02-01 02:22:00|2699.65|2691.95|2699.58|2691.88|2699.65|2691.95|2699.19|2691.49|25
1643682130000|2022-02-01 02:22:10|2699.52|2691.82|2699.34|2691.64|2700.07|2692.37|2699.34|2691.64|26
1643682140000|2022-02-01 02:22:20|2699.42|2691.72|2699.72|2692.02|2700.1|2692.4|2699.42|2691.72|34
1643682150000|2022-02-01 02:22:30|2699.74|2692.04|2699.86|2692.16|2700.12|2692.42|2699.73|2692.03|29
1643682160000|2022-02-01 02:22:40|2699.87|2692.17|2700.08|2692.38|2700.34|2692.64|2699.71|2692.01|26
1643682170000|2022-02-01 02:22:50|2699.83|2692.13|2699.8|2692.1|2699.83|2692.13|2699.65|2691.95|22
1643682180000|2022-02-01 02:23:00|2699.74|2692.04|2698.96|2691.26|2699.93|2692.23|2698.74|2691.04|28
1643682190000|2022-02-01 02:23:10|2699|2691.3|2699.6|2691.9|2699.94|2692.24|2699|2691.3|20
1643682200000|2022-02-01 02:23:20|2699.65|2691.95|2699.79|2692.09|2699.96|2692.26|2699.65|2691.95|33
1643682210000|2022-02-01 02:23:30|2699.86|2692.16|2700.08|2692.38|2700.13|2692.43|2699.77|2692.07|24
1643682220000|2022-02-01 02:23:40|2700.09|2692.39|2700.04|2692.34|2700.11|2692.41|2699.92|2692.22|18
1643682230000|2022-02-01 02:23:50|2700.07|2692.37|2699.74|2692.04|2700.09|2692.39|2699.74|2692.04|23
1643682240000|2022-02-01 02:24:00|2699.76|2692.06|2699.67|2691.97|2700|2692.3|2699.67|2691.97|21
1643682250000|2022-02-01 02:24:10|2699.72|2692.02|2699.93|2692.23|2699.99|2692.29|2699.67|2691.97|19
1643682260000|2022-02-01 02:24:20|2699.91|2692.21|2699.96|2692.26|2700.11|2692.41|2699.82|2692.12|30
1643682270000|2022-02-01 02:24:30|2700.11|2692.41|2700.26|2692.56|2700.27|2692.57|2699.96|2692.26|23
1643682280000|2022-02-01 02:24:40|2700.27|2692.57|2700.06|2692.36|2700.28|2692.58|2700.01|2692.31|15
1643682290000|2022-02-01 02:24:50|2700.08|2692.38|2700.27|2692.57|2700.27|2692.57|2699.92|2692.22|24
1643682300000|2022-02-01 02:25:00|2700.23|2692.53|2700.35|2692.65|2700.85|2693.15|2699.92|2692.22|32
1643682310000|2022-02-01 02:25:10|2700.8|2693.1|2700.54|2692.84|2701.53|2693.83|2700.28|2692.58|33
1643682320000|2022-02-01 02:25:20|2700.53|2692.83|2700.52|2692.82|2700.68|2692.98|2700.36|2692.66|32
1643682330000|2022-02-01 02:25:30|2700.53|2692.83|2701.59|2693.89|2701.81|2694.11|2700.53|2692.83|35
1643682340000|2022-02-01 02:25:40|2701.63|2693.93|2701.34|2693.64|2702.31|2694.61|2701.17|2693.47|23
1643682350000|2022-02-01 02:25:50|2701.38|2693.68|2702.08|2694.38|2702.44|2694.74|2701.38|2693.68|32
1643682360000|2022-02-01 02:26:00|2702.06|2694.36|2701.28|2693.58|2702.22|2694.52|2701.16|2693.46|23
1643682370000|2022-02-01 02:26:10|2701.31|2693.61|2701.63|2693.93|2702.4|2694.7|2701.31|2693.61|13
1643682380000|2022-02-01 02:26:20|2701.69|2693.99|2703.23|2695.53|2703.36|2695.66|2701.69|2693.99|25
1643682390000|2022-02-01 02:26:30|2703.21|2695.51|2703.07|2695.37|2703.48|2695.78|2703.02|2695.32|29
1643682400000|2022-02-01 02:26:40|2702.95|2695.25|2703.65|2695.95|2704.06|2696.36|2702.95|2695.25|27
1643682410000|2022-02-01 02:26:50|2704.04|2696.34|2703.05|2695.35|2704.04|2696.34|2702.83|2695.13|36
1643682420000|2022-02-01 02:27:00|2703.06|2695.36|2703.9|2696.2|2704.13|2696.43|2703.06|2695.36|33
1643682430000|2022-02-01 02:27:10|2703.91|2696.21|2703.95|2696.25|2704.08|2696.38|2703.79|2696.09|24
1643682440000|2022-02-01 02:27:20|2704.09|2696.39|2703.3|2695.6|2704.09|2696.39|2703.16|2695.46|32
1643682450000|2022-02-01 02:27:30|2703.23|2695.53|2701.34|2693.64|2703.41|2695.71|2701.25|2693.55|35
1643682460000|2022-02-01 02:27:40|2701.33|2693.63|2702.51|2694.81|2702.67|2694.97|2701.18|2693.48|34
1643682470000|2022-02-01 02:27:50|2702.52|2694.82|2702.15|2694.45|2702.66|2694.96|2702.02|2694.32|39
1643682480000|2022-02-01 02:28:00|2702.13|2694.43|2702.23|2694.53|2702.36|2694.66|2702.02|2694.32|31
1643682490000|2022-02-01 02:28:10|2702.25|2694.55|2702.09|2694.39|2702.44|2694.74|2701.89|2694.19|25
1643682500000|2022-02-01 02:28:20|2701.97|2694.27|2702.2|2694.5|2702.44|2694.74|2701.97|2694.27|31
1643682510000|2022-02-01 02:28:30|2702.24|2694.54|2702.13|2694.43|2702.28|2694.58|2701.97|2694.27|20
1643682520000|2022-02-01 02:28:40|2702.2|2694.5|2701.98|2694.28|2702.2|2694.5|2701.79|2694.09|12
1643682530000|2022-02-01 02:28:50|2701.88|2694.18|2702.85|2695.15|2702.85|2695.15|2701.81|2694.11|19
1643682540000|2022-02-01 02:29:00|2702.88|2695.18|2702.56|2694.86|2702.91|2695.21|2702.33|2694.63|29
1643682550000|2022-02-01 02:29:10|2702.58|2694.88|2703.01|2695.31|2703.49|2695.79|2702.52|2694.82|27
1643682560000|2022-02-01 02:29:20|2703.05|2695.35|2703.19|2695.49|2703.25|2695.55|2703.05|2695.35|28
1643682570000|2022-02-01 02:29:30|2703.23|2695.53|2702.79|2695.09|2703.23|2695.53|2702.49|2694.79|29
1643682580000|2022-02-01 02:29:40|2702.7|2695|2702.77|2695.07|2703.1|2695.4|2702.62|2694.92|29
1643682590000|2022-02-01 02:29:50|2702.78|2695.08|2702.21|2694.51|2702.81|2695.11|2702.08|2694.38|28
1643682600000|2022-02-01 02:30:00|2702.22|2694.52|2702.26|2694.56|2702.44|2694.74|2702.14|2694.44|30
1643682610000|2022-02-01 02:30:10|2702.23|2694.53|2703.38|2695.68|2703.38|2695.68|2702.1|2694.4|29
1643682620000|2022-02-01 02:30:20|2703.15|2695.45|2703.43|2695.73|2703.47|2695.77|2703.15|2695.45|19
1643682630000|2022-02-01 02:30:30|2703.49|2695.79|2703.4|2695.7|2703.49|2695.79|2703.4|2695.7|21
1643682640000|2022-02-01 02:30:40|2703.43|2695.73|2702.87|2695.17|2703.43|2695.73|2702.64|2694.94|34
1643682650000|2022-02-01 02:30:50|2702.98|2695.28|2702.62|2694.92|2703|2695.3|2702.57|2694.87|28
1643682660000|2022-02-01 02:31:00|2702.61|2694.91|2702.67|2694.97|2702.67|2694.97|2702.37|2694.67|21
1643682670000|2022-02-01 02:31:10|2702.66|2694.96|2702.49|2694.79|2702.66|2694.96|2702.44|2694.74|23
1643682680000|2022-02-01 02:31:20|2702.51|2694.81|2702.46|2694.76|2702.56|2694.86|2702.29|2694.59|24
1643682690000|2022-02-01 02:31:30|2702.38|2694.68|2702.58|2694.88|2702.58|2694.88|2702.32|2694.62|16
1643682700000|2022-02-01 02:31:40|2702.57|2694.87|2703.46|2695.76|2703.46|2695.76|2702.48|2694.78|21
1643682710000|2022-02-01 02:31:50|2703.5|2695.8|2704.23|2696.53|2704.48|2696.78|2703.48|2695.78|22
1643682720000|2022-02-01 02:32:00|2704.2|2696.5|2703.25|2695.55|2704.29|2696.59|2703.21|2695.51|27
1643682730000|2022-02-01 02:32:10|2703.22|2695.52|2702.64|2694.94|2703.23|2695.53|2702.36|2694.66|27
1643682740000|2022-02-01 02:32:20|2702.51|2694.81|2702.68|2694.98|2702.68|2694.98|2702.39|2694.69|18
1643682750000|2022-02-01 02:32:30|2702.67|2694.97|2702.26|2694.56|2702.7|2695|2702.15|2694.45|24
1643682760000|2022-02-01 02:32:40|2702.25|2694.55|2702|2694.3|2702.25|2694.55|2701.9|2694.2|28
1643682770000|2022-02-01 02:32:50|2701.9|2694.2|2702|2694.3|2702.09|2694.39|2701.85|2694.15|19
1643682780000|2022-02-01 02:33:00|2701.97|2694.27|2701.99|2694.29|2702.13|2694.43|2701.95|2694.25|24
1643682790000|2022-02-01 02:33:10|2702|2694.3|2701.89|2694.19|2702|2694.3|2701.89|2694.19|11
1643682800000|2022-02-01 02:33:20|2701.61|2693.91|2702.24|2694.54|2702.41|2694.71|2701.31|2693.61|28
1643682810000|2022-02-01 02:33:30|2702.33|2694.63|2703.35|2695.65|2703.42|2695.72|2702.24|2694.54|31
1643682820000|2022-02-01 02:33:40|2703.26|2695.56|2702.25|2694.55|2703.38|2695.68|2702.14|2694.44|37
1643682830000|2022-02-01 02:33:50|2702.31|2694.61|2702.63|2694.93|2703.02|2695.32|2702.31|2694.61|32
1643682840000|2022-02-01 02:34:00|2702.72|2695.02|2702.42|2694.72|2702.99|2695.29|2702.42|2694.72|33
1643682850000|2022-02-01 02:34:10|2702.52|2694.82|2702.71|2695.01|2702.76|2695.06|2702.31|2694.61|27
1643682860000|2022-02-01 02:34:20|2702.81|2695.11|2704.14|2696.44|2704.14|2696.44|2702.52|2694.82|32
1643682870000|2022-02-01 02:34:30|2704.24|2696.54|2704.23|2696.53|2704.35|2696.65|2703.4|2695.7|31
1643682880000|2022-02-01 02:34:40|2704.28|2696.58|2705.6|2697.9|2705.6|2697.9|2703.02|2695.32|37
1643682890000|2022-02-01 02:34:50|2705.66|2697.96|2705.67|2697.97|2705.84|2698.14|2703.88|2696.18|31
1643682900000|2022-02-01 02:35:00|2705.62|2697.92|2703.14|2695.44|2705.74|2698.04|2702.57|2694.87|35
1643682910000|2022-02-01 02:35:10|2703.09|2695.39|2704.1|2696.4|2704.24|2696.54|2703.09|2695.39|30
1643682920000|2022-02-01 02:35:20|2703.92|2696.22|2704.4|2696.7|2704.69|2696.99|2703.62|2695.92|33
1643682930000|2022-02-01 02:35:30|2704.3|2696.6|2703.43|2695.73|2704.34|2696.64|2703.33|2695.63|31
1643682940000|2022-02-01 02:35:40|2703.46|2695.76|2703.03|2695.33|2703.61|2695.91|2702.94|2695.24|20
1643682950000|2022-02-01 02:35:50|2703.1|2695.4|2703.07|2695.37|2703.38|2695.68|2702.99|2695.29|20
1643682960000|2022-02-01 02:36:00|2703.06|2695.36|2703.42|2695.72|2703.44|2695.74|2702.78|2695.08|26
1643682970000|2022-02-01 02:36:10|2703.73|2696.03|2703.61|2695.91|2703.83|2696.13|2703.48|2695.78|34
1643682980000|2022-02-01 02:36:20|2703.65|2695.95|2702.89|2695.19|2703.65|2695.95|2702.81|2695.11|35
1643682990000|2022-02-01 02:36:30|2702.9|2695.2|2703.11|2695.41|2703.29|2695.59|2702.78|2695.08|31
1643683000000|2022-02-01 02:36:40|2703.12|2695.42|2702.72|2695.02|2703.25|2695.55|2702.61|2694.91|33
1643683010000|2022-02-01 02:36:50|2702.67|2694.97|2702.77|2695.07|2702.8|2695.1|2702.58|2694.88|17
1643683020000|2022-02-01 02:37:00|2702.83|2695.13|2704.13|2696.43|2704.16|2696.46|2702.81|2695.11|31
1643683030000|2022-02-01 02:37:10|2704.03|2696.33|2703.8|2696.1|2704.28|2696.58|2703.7|2696|22
1643683040000|2022-02-01 02:37:20|2703.88|2696.18|2703.68|2695.98|2704.18|2696.48|2703.46|2695.76|28
1643683050000|2022-02-01 02:37:30|2703.65|2695.95|2703.81|2696.11|2703.98|2696.28|2703.35|2695.65|30
1643683060000|2022-02-01 02:37:40|2703.98|2696.28|2704.07|2696.37|2704.09|2696.39|2703.8|2696.1|29
1643683070000|2022-02-01 02:37:50|2703.93|2696.23|2704.6|2696.9|2704.84|2697.14|2703.93|2696.23|20
1643683080000|2022-02-01 02:38:00|2704.47|2696.77|2705.04|2697.34|2705.04|2697.34|2704.39|2696.69|24
1643683090000|2022-02-01 02:38:10|2705.08|2697.38|2706.49|2698.79|2706.49|2698.79|2704.52|2696.82|33
1643683100000|2022-02-01 02:38:20|2706.51|2698.81|2706.72|2699.02|2706.85|2699.15|2705.53|2697.83|35
1643683110000|2022-02-01 02:38:30|2706.7|2699|2704.89|2697.19|2706.7|2699|2704.82|2697.12|36
1643683120000|2022-02-01 02:38:40|2704.74|2697.04|2704.99|2697.29|2705.82|2698.12|2704.53|2696.83|35
1643683130000|2022-02-01 02:38:50|2705.06|2697.36|2705.26|2697.56|2705.79|2698.09|2704.97|2697.27|28
1643683140000|2022-02-01 02:39:00|2705.29|2697.59|2705.27|2697.57|2705.36|2697.66|2704.47|2696.77|36
1643683150000|2022-02-01 02:39:10|2705.53|2697.83|2705.97|2698.27|2706.86|2699.16|2705.38|2697.68|35
1643683160000|2022-02-01 02:39:20|2706.82|2699.12|2707.62|2699.92|2707.97|2700.27|2705.93|2698.23|35
1643683170000|2022-02-01 02:39:30|2707.55|2699.85|2710.65|2702.95|2710.66|2702.96|2706.34|2698.64|37
1643683180000|2022-02-01 02:39:40|2710.42|2702.72|2710.8|2703.1|2711.35|2703.65|2710.42|2702.72|34
1643683190000|2022-02-01 02:39:50|2710.81|2703.11|2710.04|2702.34|2710.81|2703.11|2710.02|2702.32|29
1643683200000|2022-02-01 02:40:00|2709.94|2702.24|2710.51|2702.81|2710.57|2702.87|2709.86|2702.16|25
1643683210000|2022-02-01 02:40:10|2710.54|2702.84|2710.51|2702.81|2710.65|2702.95|2710.31|2702.61|29
1643683220000|2022-02-01 02:40:20|2710.47|2702.77|2710.44|2702.74|2710.55|2702.85|2710.32|2702.62|34
1643683230000|2022-02-01 02:40:30|2710.39|2702.69|2709.51|2701.81|2710.39|2702.69|2709.46|2701.76|35
1643683240000|2022-02-01 02:40:40|2709.59|2701.89|2709.59|2701.89|2710.02|2702.32|2709.3|2701.6|37
1643683250000|2022-02-01 02:40:50|2709.57|2701.87|2709.39|2701.69|2709.74|2702.04|2709.39|2701.69|31
1643683260000|2022-02-01 02:41:00|2709.12|2701.42|2709.12|2701.42|2709.31|2701.61|2708.83|2701.13|33
1643683270000|2022-02-01 02:41:10|2709.29|2701.59|2707.19|2699.49|2709.29|2701.59|2707.19|2699.49|29
1643683280000|2022-02-01 02:41:20|2707.23|2699.53|2705.38|2697.68|2707.23|2699.53|2705.16|2697.46|36
1643683290000|2022-02-01 02:41:30|2705.37|2697.67|2707.34|2699.64|2707.42|2699.72|2705.34|2697.64|35
1643683300000|2022-02-01 02:41:40|2707.13|2699.43|2706.31|2698.61|2707.56|2699.86|2706.18|2698.48|34
1643683310000|2022-02-01 02:41:50|2706.47|2698.77|2706.76|2699.06|2706.84|2699.14|2706.47|2698.77|30
1643683320000|2022-02-01 02:42:00|2706.77|2699.07|2706.13|2698.43|2707.01|2699.31|2706.12|2698.42|33
1643683330000|2022-02-01 02:42:10|2706.05|2698.35|2707.05|2699.35|2707.05|2699.35|2705.85|2698.15|30
1643683340000|2022-02-01 02:42:20|2707.07|2699.37|2707.41|2699.71|2708.24|2700.54|2707.07|2699.37|39
1643683350000|2022-02-01 02:42:30|2707.35|2699.65|2706.41|2698.71|2707.35|2699.65|2706.17|2698.47|34
1643683360000|2022-02-01 02:42:40|2706.4|2698.7|2706.8|2699.1|2706.9|2699.2|2706.34|2698.64|36
1643683370000|2022-02-01 02:42:50|2706.7|2699|2706.7|2699|2706.87|2699.17|2706.44|2698.74|36
1643683380000|2022-02-01 02:43:00|2706.69|2698.99|2706.73|2699.03|2707.11|2699.41|2706.6|2698.9|38
1643683390000|2022-02-01 02:43:10|2706.79|2699.09|2706.55|2698.85|2707.07|2699.37|2706.5|2698.8|33
1643683400000|2022-02-01 02:43:20|2706.62|2698.92|2706.54|2698.84|2706.8|2699.1|2706.43|2698.73|37
1643683410000|2022-02-01 02:43:30|2706.63|2698.93|2706.23|2698.53|2706.64|2698.94|2705.92|2698.22|25
1643683420000|2022-02-01 02:43:40|2706.26|2698.56|2707.69|2699.99|2707.71|2700.01|2706.26|2698.56|33
1643683430000|2022-02-01 02:43:50|2707.72|2700.02|2707.26|2699.56|2707.72|2700.02|2706.6|2698.9|30
1643683440000|2022-02-01 02:44:00|2707.27|2699.57|2707.88|2700.18|2707.98|2700.28|2707.27|2699.57|30
1643683450000|2022-02-01 02:44:10|2707.72|2700.02|2708.19|2700.49|2708.62|2700.92|2707.72|2700.02|38
1643683460000|2022-02-01 02:44:20|2708.11|2700.41|2709.11|2701.41|2709.11|2701.41|2706.24|2698.54|38
1643683470000|2022-02-01 02:44:30|2709.08|2701.38|2709.06|2701.36|2709.1|2701.4|2708.74|2701.04|34
1643683480000|2022-02-01 02:44:40|2709.04|2701.34|2708.82|2701.12|2709.04|2701.34|2708.6|2700.9|37
1643683490000|2022-02-01 02:44:50|2708.81|2701.11|2708.11|2700.41|2708.82|2701.12|2708.11|2700.41|29
1643683500000|2022-02-01 02:45:00|2708.1|2700.4|2708.99|2701.29|2709.44|2701.74|2708.1|2700.4|30
1643683510000|2022-02-01 02:45:10|2709.03|2701.33|2709.29|2701.59|2709.87|2702.17|2709.02|2701.32|31
1643683520000|2022-02-01 02:45:20|2709.32|2701.62|2709.11|2701.41|2709.54|2701.84|2708.85|2701.15|27
1643683530000|2022-02-01 02:45:30|2709.19|2701.49|2710.05|2702.35|2710.34|2702.64|2709.19|2701.49|36
1643683540000|2022-02-01 02:45:40|2710.13|2702.43|2709.8|2702.1|2710.13|2702.43|2709.33|2701.63|36
1643683550000|2022-02-01 02:45:50|2709.86|2702.16|2709.93|2702.23|2709.96|2702.26|2709.86|2702.16|27
1643683560000|2022-02-01 02:46:00|2709.96|2702.26|2710.07|2702.37|2710.09|2702.39|2709.89|2702.19|14
1643683570000|2022-02-01 02:46:10|2710.06|2702.36|2710.12|2702.42|2710.22|2702.52|2710.06|2702.36|26
1643683580000|2022-02-01 02:46:20|2710.15|2702.45|2709.73|2702.03|2710.32|2702.62|2709.71|2702.01|32
1643683590000|2022-02-01 02:46:30|2709.74|2702.04|2709.15|2701.45|2710.31|2702.61|2709.13|2701.43|35
1643683600000|2022-02-01 02:46:40|2709.12|2701.42|2710.38|2702.68|2710.71|2703.01|2709.03|2701.33|39
1643683610000|2022-02-01 02:46:50|2710.42|2702.72|2710.33|2702.63|2710.7|2703|2710.26|2702.56|33
1643683620000|2022-02-01 02:47:00|2710.19|2702.49|2709.55|2701.85|2710.46|2702.76|2709.55|2701.85|36
1643683630000|2022-02-01 02:47:10|2709.74|2702.04|2709.81|2702.11|2710.12|2702.42|2709.67|2701.97|29
1643683640000|2022-02-01 02:47:20|2709.8|2702.1|2709.22|2701.52|2709.87|2702.17|2709.11|2701.41|29
1643683650000|2022-02-01 02:47:30|2709.27|2701.57|2710.18|2702.48|2710.35|2702.65|2709.2|2701.5|31
1643683660000|2022-02-01 02:47:40|2710.16|2702.46|2709.97|2702.27|2710.24|2702.54|2709.87|2702.17|31
1643683670000|2022-02-01 02:47:50|2709.88|2702.18|2709.94|2702.24|2710.02|2702.32|2709.84|2702.14|26
1643683680000|2022-02-01 02:48:00|2709.92|2702.22|2709.95|2702.25|2710.09|2702.39|2709.41|2701.71|35
1643683690000|2022-02-01 02:48:10|2710.12|2702.42|2710.4|2702.7|2710.7|2703|2710.03|2702.33|33
1643683700000|2022-02-01 02:48:20|2710.33|2702.63|2709.6|2701.9|2710.59|2702.89|2709.02|2701.32|37
1643683710000|2022-02-01 02:48:30|2710.03|2702.33|2710.53|2702.83|2710.94|2703.24|2710.03|2702.33|32
1643683720000|2022-02-01 02:48:40|2710.95|2703.25|2710.42|2702.72|2710.95|2703.25|2710.13|2702.43|24
1643683730000|2022-02-01 02:48:50|2710.91|2703.21|2710.93|2703.23|2710.99|2703.29|2710.25|2702.55|31
1643683740000|2022-02-01 02:49:00|2710.63|2702.93|2710.28|2702.58|2710.63|2702.93|2710.09|2702.39|29
1643683750000|2022-02-01 02:49:10|2710.35|2702.65|2710.37|2702.67|2710.61|2702.91|2710.16|2702.46|34
1643683760000|2022-02-01 02:49:20|2710.41|2702.71|2710.66|2702.96|2710.66|2702.96|2710.26|2702.56|23
1643683770000|2022-02-01 02:49:30|2710.63|2702.93|2710.3|2702.6|2710.66|2702.96|2709.91|2702.21|33
1643683780000|2022-02-01 02:49:40|2710.25|2702.55|2710.13|2702.43|2710.54|2702.84|2710.07|2702.37|28
1643683790000|2022-02-01 02:49:50|2710.12|2702.42|2710.16|2702.46|2710.55|2702.85|2710.12|2702.42|16
1643683800000|2022-02-01 02:50:00|2710.15|2702.45|2710.29|2702.59|2710.52|2702.82|2710.05|2702.35|22
1643683810000|2022-02-01 02:50:10|2710.13|2702.43|2710.08|2702.38|2710.52|2702.82|2709.98|2702.28|24
1643683820000|2022-02-01 02:50:20|2710.12|2702.42|2710.21|2702.51|2710.53|2702.83|2710.07|2702.37|23
1643683830000|2022-02-01 02:50:30|2710.2|2702.5|2710.07|2702.37|2710.49|2702.79|2710.07|2702.37|19
1643683840000|2022-02-01 02:50:40|2710.2|2702.5|2710.31|2702.61|2710.48|2702.78|2709.85|2702.15|16
1643683850000|2022-02-01 02:50:50|2710.15|2702.45|2710.4|2702.7|2710.4|2702.7|2710.15|2702.45|10
1643683860000|2022-02-01 02:51:00|2710.15|2702.45|2720.79|2713.09|2722.4|2714.7|2709.85|2702.15|35
1643683870000|2022-02-01 02:51:10|2720.56|2712.86|2719.98|2712.28|2720.83|2713.13|2719.18|2711.48|39
1643683880000|2022-02-01 02:51:20|2719.99|2712.29|2720.41|2712.71|2720.91|2713.21|2719.72|2712.02|32
1643683890000|2022-02-01 02:51:30|2720.28|2712.58|2719.13|2711.43|2720.71|2713.01|2718.88|2711.18|38
1643683900000|2022-02-01 02:51:40|2719.03|2711.33|2719.33|2711.63|2720.34|2712.64|2719.01|2711.31|37
1643683910000|2022-02-01 02:51:50|2719.13|2711.43|2717.85|2710.15|2719.19|2711.49|2717.72|2710.02|38
1643683920000|2022-02-01 02:52:00|2717.83|2710.13|2718.48|2710.78|2718.96|2711.26|2717.83|2710.13|36
1643683930000|2022-02-01 02:52:10|2718.33|2710.63|2716.95|2709.25|2718.44|2710.74|2716.86|2709.16|36
1643683940000|2022-02-01 02:52:20|2716.92|2709.22|2714.9|2707.2|2716.92|2709.22|2714.3|2706.6|38
1643683950000|2022-02-01 02:52:30|2714.85|2707.15|2713.58|2705.88|2715.13|2707.43|2712.73|2705.03|38
1643683960000|2022-02-01 02:52:40|2713.63|2705.93|2713.81|2706.11|2713.96|2706.26|2713.39|2705.69|37
1643683970000|2022-02-01 02:52:50|2713.87|2706.17|2715.18|2707.48|2715.18|2707.48|2712.88|2705.18|37
1643683980000|2022-02-01 02:53:00|2715.16|2707.46|2715.3|2707.6|2715.65|2707.95|2715.02|2707.32|35
1643683990000|2022-02-01 02:53:10|2715.32|2707.62|2715.01|2707.31|2716.34|2708.64|2714.91|2707.21|38
1643684000000|2022-02-01 02:53:20|2715.04|2707.34|2715.49|2707.79|2715.7|2708|2714.73|2707.03|33
1643684010000|2022-02-01 02:53:30|2715.52|2707.82|2715.34|2707.64|2715.56|2707.86|2715.29|2707.59|35
1643684020000|2022-02-01 02:53:40|2715.59|2707.89|2716.35|2708.65|2716.36|2708.66|2715.47|2707.77|31
1643684030000|2022-02-01 02:53:50|2716.3|2708.6|2715.51|2707.81|2716.3|2708.6|2715.17|2707.47|37
1643684040000|2022-02-01 02:54:00|2715.53|2707.83|2715.66|2707.96|2716.01|2708.31|2715.33|2707.63|37
1643684050000|2022-02-01 02:54:10|2715.79|2708.09|2715.29|2707.59|2715.81|2708.11|2715.14|2707.44|38
1643684060000|2022-02-01 02:54:20|2715.25|2707.55|2715.72|2708.02|2715.85|2708.15|2715.25|2707.55|30
1643684070000|2022-02-01 02:54:30|2715.79|2708.09|2715.88|2708.18|2716|2708.3|2715.71|2708.01|36
1643684080000|2022-02-01 02:54:40|2715.93|2708.23|2715.4|2707.7|2715.97|2708.27|2715.21|2707.51|34
1643684090000|2022-02-01 02:54:50|2715.37|2707.67|2715.45|2707.75|2715.7|2708|2715.3|2707.6|33
1643684100000|2022-02-01 02:55:00|2715.37|2707.67|2715.26|2707.56|2715.37|2707.67|2715.13|2707.43|32
1643684110000|2022-02-01 02:55:10|2715.25|2707.55|2715.17|2707.47|2715.37|2707.67|2715.15|2707.45|31
1643684120000|2022-02-01 02:55:20|2715.19|2707.49|2714.45|2706.75|2715.24|2707.54|2714.32|2706.62|31
1643684130000|2022-02-01 02:55:30|2714.43|2706.73|2716.33|2708.63|2716.36|2708.66|2714.36|2706.66|36
1643684140000|2022-02-01 02:55:40|2716.3|2708.6|2715.63|2707.93|2716.3|2708.6|2715.44|2707.74|33
1643684150000|2022-02-01 02:55:50|2715.65|2707.95|2715.95|2708.25|2716.28|2708.58|2715.55|2707.85|36
1643684160000|2022-02-01 02:56:00|2715.94|2708.24|2716.36|2708.66|2716.79|2709.09|2715.85|2708.15|37
1643684170000|2022-02-01 02:56:10|2716.51|2708.81|2716.09|2708.39|2716.58|2708.88|2715.84|2708.14|36
1643684180000|2022-02-01 02:56:20|2716.01|2708.31|2716.1|2708.4|2716.28|2708.58|2716.01|2708.31|21
1643684190000|2022-02-01 02:56:30|2716.11|2708.41|2716.63|2708.93|2717.14|2709.44|2716.11|2708.41|24
1643684200000|2022-02-01 02:56:40|2716.52|2708.82|2716.69|2708.99|2716.82|2709.12|2716.2|2708.5|31
1643684210000|2022-02-01 02:56:50|2716.67|2708.97|2718.66|2710.96|2718.82|2711.12|2716.67|2708.97|35
1643684220000|2022-02-01 02:57:00|2718.67|2710.97|2717.07|2709.37|2718.82|2711.12|2717.07|2709.37|31
1643684230000|2022-02-01 02:57:10|2717|2709.3|2717.61|2709.91|2717.77|2710.07|2716.88|2709.18|32
1643684240000|2022-02-01 02:57:20|2717.62|2709.92|2716.99|2709.29|2717.74|2710.04|2716.87|2709.17|34
1643684250000|2022-02-01 02:57:30|2716.98|2709.28|2716.81|2709.11|2717.13|2709.43|2716.68|2708.98|27
1643684260000|2022-02-01 02:57:40|2716.82|2709.12|2717|2709.3|2717|2709.3|2716.69|2708.99|29
1643684270000|2022-02-01 02:57:50|2717.05|2709.35|2719.33|2711.63|2719.33|2711.63|2717.03|2709.33|32
1643684280000|2022-02-01 02:58:00|2719.34|2711.64|2717.23|2709.53|2719.34|2711.64|2717.22|2709.52|40
1643684290000|2022-02-01 02:58:10|2717.22|2709.52|2717.56|2709.86|2717.89|2710.19|2717.17|2709.47|31
1643684300000|2022-02-01 02:58:20|2717.59|2709.89|2717.48|2709.78|2717.87|2710.17|2717.14|2709.44|31
1643684310000|2022-02-01 02:58:30|2717.49|2709.79|2717.22|2709.52|2717.78|2710.08|2717.14|2709.44|33
1643684320000|2022-02-01 02:58:40|2717.26|2709.56|2718.15|2710.45|2718.34|2710.64|2716.89|2709.19|38
1643684330000|2022-02-01 02:58:50|2718|2710.3|2718.27|2710.57|2719.09|2711.39|2717.89|2710.19|33
1643684340000|2022-02-01 02:59:00|2718.26|2710.56|2718.52|2710.82|2718.61|2710.91|2718.19|2710.49|30
1643684350000|2022-02-01 02:59:10|2718.49|2710.79|2718.46|2710.76|2718.96|2711.26|2718.24|2710.54|33
1643684360000|2022-02-01 02:59:20|2718.42|2710.72|2718.25|2710.55|2718.59|2710.89|2718.25|2710.55|32
1643684370000|2022-02-01 02:59:30|2718.39|2710.69|2718.69|2710.99|2719.75|2712.05|2717.82|2710.12|30
1643684380000|2022-02-01 02:59:40|2718.17|2710.47|2719.47|2711.77|2719.81|2712.11|2717.82|2710.12|30
1643684390000|2022-02-01 02:59:50|2719.68|2711.98|2720.95|2713.25|2721.08|2713.38|2719.68|2711.98|37
1643684400000|2022-02-01 03:00:00|2721|2713.3|2720.79|2713.09|2721.15|2713.45|2720.71|2713.01|33
1643684410000|2022-02-01 03:00:10|2720.88|2713.18|2719.18|2711.48|2721.08|2713.38|2719.14|2711.44|35
1643684420000|2022-02-01 03:00:20|2719.29|2711.59|2718.26|2710.56|2719.56|2711.86|2718.18|2710.48|37
1643684430000|2022-02-01 03:00:30|2718.34|2710.64|2718.41|2710.71|2718.57|2710.87|2717.75|2710.05|36
1643684440000|2022-02-01 03:00:40|2718.39|2710.69|2718.76|2711.06|2719|2711.3|2718.38|2710.68|34
1643684450000|2022-02-01 03:00:50|2718.79|2711.09|2718.71|2711.01|2718.8|2711.1|2718.63|2710.93|37
1643684460000|2022-02-01 03:01:00|2718.85|2711.15|2719.11|2711.41|2719.56|2711.86|2718.85|2711.15|34
1643684470000|2022-02-01 03:01:10|2719.2|2711.5|2717.6|2709.9|2719.2|2711.5|2717.54|2709.84|35
1643684480000|2022-02-01 03:01:20|2717.64|2709.94|2717.03|2709.33|2717.75|2710.05|2716.96|2709.26|33
1643684490000|2022-02-01 03:01:30|2717|2709.3|2717.71|2710.01|2717.94|2710.24|2717|2709.3|31
1643684500000|2022-02-01 03:01:40|2717.8|2710.1|2717.37|2709.67|2717.86|2710.16|2717.29|2709.59|38
1643684510000|2022-02-01 03:01:50|2717.38|2709.68|2717.57|2709.87|2717.69|2709.99|2717.38|2709.68|28
1643684520000|2022-02-01 03:02:00|2717.55|2709.85|2717.68|2709.98|2717.79|2710.09|2717.44|2709.74|30
1643684530000|2022-02-01 03:02:10|2717.67|2709.97|2718.38|2710.68|2718.82|2711.12|2717.67|2709.97|33
1643684540000|2022-02-01 03:02:20|2718.44|2710.74|2718.83|2711.13|2718.96|2711.26|2718.19|2710.49|26
1643684550000|2022-02-01 03:02:30|2718.89|2711.19|2717.61|2709.91|2718.89|2711.19|2717.54|2709.84|30
1643684560000|2022-02-01 03:02:40|2717.51|2709.81|2716.91|2709.21|2717.55|2709.85|2716.78|2709.08|33
1643684570000|2022-02-01 03:02:50|2716.88|2709.18|2716.88|2709.18|2716.9|2709.2|2716.8|2709.1|23
1643684580000|2022-02-01 03:03:00|2716.83|2709.13|2716.73|2709.03|2716.85|2709.15|2716.62|2708.92|39
1643684590000|2022-02-01 03:03:10|2716.65|2708.95|2716.04|2708.34|2716.84|2709.14|2715.9|2708.2|29
1643684600000|2022-02-01 03:03:20|2716.03|2708.33|2716.64|2708.94|2716.92|2709.22|2715.92|2708.22|26
1643684610000|2022-02-01 03:03:30|2716.59|2708.89|2715.89|2708.19|2716.59|2708.89|2715.75|2708.05|35
1643684620000|2022-02-01 03:03:40|2715.91|2708.21|2716.02|2708.32|2716.02|2708.32|2715.66|2707.96|27
1643684630000|2022-02-01 03:03:50|2716.33|2708.63|2716.64|2708.94|2717.47|2709.77|2716.33|2708.63|37
1643684640000|2022-02-01 03:04:00|2716.69|2708.99|2716.14|2708.44|2716.75|2709.05|2715.78|2708.08|36
1643684650000|2022-02-01 03:04:10|2716.04|2708.34|2716.22|2708.52|2716.61|2708.91|2716.04|2708.34|36
1643684660000|2022-02-01 03:04:20|2716.24|2708.54|2716.19|2708.49|2716.34|2708.64|2716|2708.3|27
1643684670000|2022-02-01 03:04:30|2716.21|2708.51|2716.52|2708.82|2716.71|2709.01|2716.17|2708.47|28
1643684680000|2022-02-01 03:04:40|2716.39|2708.69|2716.83|2709.13|2716.83|2709.13|2716.22|2708.52|27
1643684690000|2022-02-01 03:04:50|2716.86|2709.16|2717.14|2709.44|2717.14|2709.44|2716.5|2708.8|36
1643684700000|2022-02-01 03:05:00|2717.03|2709.33|2716.7|2709|2717.04|2709.34|2716.68|2708.98|29
1643684710000|2022-02-01 03:05:10|2716.8|2709.1|2716.79|2709.09|2717.26|2709.56|2716.79|2709.09|27
1643684720000|2022-02-01 03:05:20|2716.81|2709.11|2716.36|2708.66|2716.82|2709.12|2716.21|2708.51|28
1643684730000|2022-02-01 03:05:30|2716.26|2708.56|2717.31|2709.61|2717.43|2709.73|2716.02|2708.32|28
1643684740000|2022-02-01 03:05:40|2717.42|2709.72|2716.95|2709.25|2717.48|2709.78|2716.74|2709.04|35
1643684750000|2022-02-01 03:05:50|2716.99|2709.29|2718.78|2711.08|2718.81|2711.11|2716.99|2709.29|30
1643684760000|2022-02-01 03:06:00|2718.68|2710.98|2718.87|2711.17|2719.08|2711.38|2718.5|2710.8|35
1643684770000|2022-02-01 03:06:10|2718.91|2711.21|2720.48|2712.78|2720.57|2712.87|2718.58|2710.88|31
1643684780000|2022-02-01 03:06:20|2720.4|2712.7|2719.22|2711.52|2720.4|2712.7|2718.87|2711.17|33
1643684790000|2022-02-01 03:06:30|2719.36|2711.66|2719.71|2712.01|2719.91|2712.21|2719.07|2711.37|35
1643684800000|2022-02-01 03:06:40|2719.72|2712.02|2719.55|2711.85|2719.79|2712.09|2719.55|2711.85|25
1643684810000|2022-02-01 03:06:50|2719.65|2711.95|2719.15|2711.45|2719.66|2711.96|2718.67|2710.97|37
1643684820000|2022-02-01 03:07:00|2719.06|2711.36|2718.85|2711.15|2719.06|2711.36|2718.25|2710.55|31
1643684830000|2022-02-01 03:07:10|2718.8|2711.1|2719.2|2711.5|2719.86|2712.16|2718.68|2710.98|38
1643684840000|2022-02-01 03:07:20|2719.28|2711.58|2720.44|2712.74|2720.44|2712.74|2718.98|2711.28|32
1643684850000|2022-02-01 03:07:30|2720.45|2712.75|2719.96|2712.26|2720.52|2712.82|2719.78|2712.08|35
1643684860000|2022-02-01 03:07:40|2720.05|2712.35|2720.04|2712.34|2720.11|2712.41|2719.89|2712.19|33
1643684870000|2022-02-01 03:07:50|2720.13|2712.43|2719.85|2712.15|2720.15|2712.45|2719.85|2712.15|27
1643684880000|2022-02-01 03:08:00|2719.86|2712.16|2719.73|2712.03|2719.86|2712.16|2719.68|2711.98|24
1643684890000|2022-02-01 03:08:10|2719.72|2712.02|2719.77|2712.07|2719.96|2712.26|2719.67|2711.97|31
1643684900000|2022-02-01 03:08:20|2719.79|2712.09|2719.79|2712.09|2719.89|2712.19|2719.74|2712.04|35
1643684910000|2022-02-01 03:08:30|2719.92|2712.22|2719.87|2712.17|2719.92|2712.22|2719.72|2712.02|26
1643684920000|2022-02-01 03:08:40|2719.84|2712.14|2720.11|2712.41|2720.57|2712.87|2719.77|2712.07|26
1643684930000|2022-02-01 03:08:50|2720.19|2712.49|2725.6|2717.9|2725.6|2717.9|2720.05|2712.35|28
1643684940000|2022-02-01 03:09:00|2725.68|2717.98|2731.98|2724.28|2732.4|2724.7|2725.32|2717.62|40
1643684950000|2022-02-01 03:09:10|2732.03|2724.33|2741.65|2733.95|2741.65|2733.95|2732.03|2724.33|35
1643684960000|2022-02-01 03:09:20|2741.76|2734.06|2741.58|2733.88|2745.45|2737.75|2740.89|2733.19|31
1643684970000|2022-02-01 03:09:30|2741.86|2734.16|2740.87|2733.17|2741.88|2734.18|2740.15|2732.45|15
1643684980000|2022-02-01 03:09:40|2741.19|2733.49|2740.76|2733.06|2741.31|2733.61|2739|2731.3|26
1643684990000|2022-02-01 03:09:50|2740.54|2732.84|2739.87|2732.17|2740.95|2733.25|2739.87|2732.17|38
1643685000000|2022-02-01 03:10:00|2739.68|2731.98|2740.76|2733.06|2740.76|2733.06|2737.35|2729.65|40
1643685010000|2022-02-01 03:10:10|2740.79|2733.09|2740.16|2732.46|2742.37|2734.67|2740.16|2732.46|40
1643685020000|2022-02-01 03:10:20|2740.07|2732.37|2738.4|2730.7|2740.3|2732.6|2738.4|2730.7|39
1643685030000|2022-02-01 03:10:30|2738.53|2730.83|2738.9|2731.2|2739.6|2731.9|2738.27|2730.57|38
1643685040000|2022-02-01 03:10:40|2738.89|2731.19|2740.42|2732.72|2740.96|2733.26|2738.51|2730.81|38
1643685050000|2022-02-01 03:10:50|2740.34|2732.64|2739.84|2732.14|2740.44|2732.74|2738.98|2731.28|35
1643685060000|2022-02-01 03:11:00|2739.56|2731.86|2738.96|2731.26|2739.77|2732.07|2738.94|2731.24|36
1643685070000|2022-02-01 03:11:10|2738.91|2731.21|2738.81|2731.11|2738.93|2731.23|2738.81|2731.11|22
1643685080000|2022-02-01 03:11:20|2738.82|2731.12|2741.2|2733.5|2741.2|2733.5|2738.82|2731.12|32
1643685090000|2022-02-01 03:11:30|2741.3|2733.6|2741.2|2733.5|2741.95|2734.25|2741.2|2733.5|29
1643685100000|2022-02-01 03:11:40|2741.1|2733.4|2741.17|2733.47|2741.54|2733.84|2740.26|2732.56|38
1643685110000|2022-02-01 03:11:50|2741.23|2733.53|2739.95|2732.25|2741.3|2733.6|2739.95|2732.25|32
1643685120000|2022-02-01 03:12:00|2739.87|2732.17|2739.86|2732.16|2740.33|2732.63|2739.54|2731.84|36
1643685130000|2022-02-01 03:12:10|2739.82|2732.12|2739.58|2731.88|2739.85|2732.15|2739.29|2731.59|32
1643685140000|2022-02-01 03:12:20|2739.73|2732.03|2739.88|2732.18|2741.21|2733.51|2739.73|2732.03|33
1643685150000|2022-02-01 03:12:30|2739.89|2732.19|2740.12|2732.42|2740.77|2733.07|2739.85|2732.15|35
1643685160000|2022-02-01 03:12:40|2740.29|2732.59|2741.33|2733.63|2741.59|2733.89|2740.29|2732.59|34
1643685170000|2022-02-01 03:12:50|2741.5|2733.8|2741.42|2733.72|2741.5|2733.8|2741.25|2733.55|31
1643685180000|2022-02-01 03:13:00|2741.44|2733.74|2742.07|2734.37|2742.11|2734.41|2741.39|2733.69|38
1643685190000|2022-02-01 03:13:10|2742.06|2734.36|2742.25|2734.55|2742.83|2735.13|2742|2734.3|37
1643685200000|2022-02-01 03:13:20|2742.38|2734.68|2745.19|2737.49|2745.23|2737.53|2742.38|2734.68|39
1643685210000|2022-02-01 03:13:30|2745.18|2737.48|2745.18|2737.48|2745.22|2737.52|2744.27|2736.57|35
1643685220000|2022-02-01 03:13:40|2745.19|2737.49|2746.89|2739.19|2746.94|2739.24|2745.19|2737.49|37
1643685230000|2022-02-01 03:13:50|2746.73|2739.03|2747.38|2739.68|2747.46|2739.76|2746.73|2739.03|30
1643685240000|2022-02-01 03:14:00|2747.46|2739.76|2747.21|2739.51|2747.62|2739.92|2747.15|2739.45|35
1643685250000|2022-02-01 03:14:10|2747.22|2739.52|2746.14|2738.44|2747.25|2739.55|2746.09|2738.39|30
1643685260000|2022-02-01 03:14:20|2746.12|2738.42|2747.32|2739.62|2747.35|2739.65|2745.93|2738.23|36
1643685270000|2022-02-01 03:14:30|2747.37|2739.67|2746.79|2739.09|2747.37|2739.67|2746.74|2739.04|37
1643685280000|2022-02-01 03:14:40|2746.76|2739.06|2747.53|2739.83|2748.21|2740.51|2746.48|2738.78|34
1643685290000|2022-02-01 03:14:50|2747.5|2739.8|2747.13|2739.43|2747.73|2740.03|2747.09|2739.39|34
1643685300000|2022-02-01 03:15:00|2747.18|2739.48|2747.85|2740.15|2747.86|2740.16|2746.87|2739.17|35
1643685310000|2022-02-01 03:15:10|2747.82|2740.12|2747.06|2739.36|2747.86|2740.16|2746.81|2739.11|28
1643685320000|2022-02-01 03:15:20|2746.99|2739.29|2747.41|2739.71|2747.58|2739.88|2746.92|2739.22|35
1643685330000|2022-02-01 03:15:30|2747.42|2739.72|2747.08|2739.38|2747.49|2739.79|2746.88|2739.18|30
1643685340000|2022-02-01 03:15:40|2747.05|2739.35|2745.94|2738.24|2747.3|2739.6|2745.46|2737.76|38
1643685350000|2022-02-01 03:15:50|2745.83|2738.13|2745.18|2737.48|2745.83|2738.13|2745.14|2737.44|31
1643685360000|2022-02-01 03:16:00|2745.13|2737.43|2744.45|2736.75|2745.23|2737.53|2744.31|2736.61|34
1643685370000|2022-02-01 03:16:10|2744.56|2736.86|2742.87|2735.17|2744.56|2736.86|2742.75|2735.05|34
1643685380000|2022-02-01 03:16:20|2742.81|2735.11|2742.73|2735.03|2743.61|2735.91|2742.69|2734.99|35
1643685390000|2022-02-01 03:16:30|2742.8|2735.1|2742.16|2734.46|2742.8|2735.1|2742.06|2734.36|32
1643685400000|2022-02-01 03:16:40|2742.09|2734.39|2742.06|2734.36|2742.24|2734.54|2741.63|2733.93|38
1643685410000|2022-02-01 03:16:50|2742.05|2734.35|2741.74|2734.04|2742.78|2735.08|2741.74|2734.04|36
1643685420000|2022-02-01 03:17:00|2741.72|2734.02|2739.2|2731.5|2741.99|2734.29|2739.2|2731.5|36
1643685430000|2022-02-01 03:17:10|2739.21|2731.51|2739.17|2731.47|2739.43|2731.73|2738.42|2730.72|35
1643685440000|2022-02-01 03:17:20|2739.21|2731.51|2738.54|2730.84|2739.21|2731.51|2738.53|2730.83|34
1643685450000|2022-02-01 03:17:30|2738.53|2730.83|2739.19|2731.49|2739.25|2731.55|2738.47|2730.77|33
1643685460000|2022-02-01 03:17:40|2739.28|2731.58|2739.61|2731.91|2740.84|2733.14|2739.27|2731.57|34
1643685470000|2022-02-01 03:17:50|2739.58|2731.88|2739.53|2731.83|2739.81|2732.11|2739.5|2731.8|23
1643685480000|2022-02-01 03:18:00|2739.52|2731.82|2739.45|2731.75|2739.59|2731.89|2739.31|2731.61|27
1643685490000|2022-02-01 03:18:10|2739.48|2731.78|2739.54|2731.84|2739.67|2731.97|2739.44|2731.74|27
1643685500000|2022-02-01 03:18:20|2739.58|2731.88|2739.9|2732.2|2740.33|2732.63|2739.5|2731.8|27
1643685510000|2022-02-01 03:18:30|2739.92|2732.22|2742.61|2734.91|2742.61|2734.91|2739.92|2732.22|33
1643685520000|2022-02-01 03:18:40|2742.49|2734.79|2743.04|2735.34|2743.04|2735.34|2742.39|2734.69|31
1643685530000|2022-02-01 03:18:50|2742.2|2734.5|2742.03|2734.33|2742.56|2734.86|2741.93|2734.23|26
1643685540000|2022-02-01 03:19:00|2742.26|2734.56|2742.05|2734.35|2742.75|2735.05|2741.85|2734.15|20
1643685550000|2022-02-01 03:19:10|2741.9|2734.2|2741.4|2733.7|2742.08|2734.38|2741.07|2733.37|31
1643685560000|2022-02-01 03:19:20|2741.28|2733.58|2742.04|2734.34|2742.3|2734.6|2741.2|2733.5|35
1643685570000|2022-02-01 03:19:30|2741.91|2734.21|2740.74|2733.04|2741.96|2734.26|2740.71|2733.01|34
1643685580000|2022-02-01 03:19:40|2740.71|2733.01|2740.82|2733.12|2741.11|2733.41|2740.65|2732.95|35
1643685590000|2022-02-01 03:19:50|2740.74|2733.04|2740.28|2732.58|2740.75|2733.05|2740.19|2732.49|35
1643685600000|2022-02-01 03:20:00|2740.26|2732.56|2740.97|2733.27|2741.08|2733.38|2739.88|2732.18|28
1643685610000|2022-02-01 03:20:10|2741.04|2733.34|2740.86|2733.16|2741.12|2733.42|2740.27|2732.57|35
1643685620000|2022-02-01 03:20:20|2740.82|2733.12|2741.71|2734.01|2741.73|2734.03|2740.5|2732.8|24
1643685630000|2022-02-01 03:20:30|2741.69|2733.99|2743.56|2735.86|2743.56|2735.86|2741.02|2733.32|34
1643685640000|2022-02-01 03:20:40|2743.63|2735.93|2743.03|2735.33|2744.01|2736.31|2743.03|2735.33|36
1643685650000|2022-02-01 03:20:50|2743.02|2735.32|2742.9|2735.2|2743.22|2735.52|2742.86|2735.16|34
1643685660000|2022-02-01 03:21:00|2742.85|2735.15|2743.81|2736.11|2743.81|2736.11|2742.79|2735.09|32
1643685670000|2022-02-01 03:21:10|2743.85|2736.15|2744.08|2736.38|2744.52|2736.82|2743.85|2736.15|36
1643685680000|2022-02-01 03:21:20|2744.04|2736.34|2744.18|2736.48|2744.23|2736.53|2744.04|2736.34|32
1643685690000|2022-02-01 03:21:30|2744.17|2736.47|2744.47|2736.77|2744.47|2736.77|2744.17|2736.47|21
1643685700000|2022-02-01 03:21:40|2744.49|2736.79|2745.54|2737.84|2745.55|2737.85|2744.25|2736.55|34
1643685710000|2022-02-01 03:21:50|2745.53|2737.83|2745.68|2737.98|2745.68|2737.98|2745.25|2737.55|30
1643685720000|2022-02-01 03:22:00|2745.69|2737.99|2745.86|2738.16|2746.07|2738.37|2745.11|2737.41|33
1643685730000|2022-02-01 03:22:10|2745.87|2738.17|2747.55|2739.85|2747.61|2739.91|2745.83|2738.13|33
1643685740000|2022-02-01 03:22:20|2747.15|2739.45|2747.4|2739.7|2747.78|2740.08|2746.88|2739.18|34
1643685750000|2022-02-01 03:22:30|2748.61|2740.91|2748.51|2740.81|2748.86|2741.16|2748.32|2740.62|33
1643685760000|2022-02-01 03:22:40|2748.48|2740.78|2748.42|2740.72|2748.64|2740.94|2747.91|2740.21|35
1643685770000|2022-02-01 03:22:50|2748.39|2740.69|2748.58|2740.88|2748.58|2740.88|2748.23|2740.53|30
1643685780000|2022-02-01 03:23:00|2748.43|2740.73|2748.73|2741.03|2748.77|2741.07|2748.29|2740.59|27
1643685790000|2022-02-01 03:23:10|2748.75|2741.05|2748.86|2741.16|2749.02|2741.32|2748.75|2741.05|26
1643685800000|2022-02-01 03:23:20|2748.87|2741.17|2748.82|2741.12|2748.95|2741.25|2748.79|2741.09|28
1643685810000|2022-02-01 03:23:30|2748.8|2741.1|2748.87|2741.17|2749.08|2741.38|2748.68|2740.98|32
1643685820000|2022-02-01 03:23:40|2748.95|2741.25|2749.07|2741.37|2749.09|2741.39|2748.67|2740.97|32
1643685830000|2022-02-01 03:23:50|2748.9|2741.2|2748.81|2741.11|2749.1|2741.4|2748.44|2740.74|36
1643685840000|2022-02-01 03:24:00|2748.84|2741.14|2748.58|2740.88|2748.89|2741.19|2748.11|2740.41|25
1643685850000|2022-02-01 03:24:10|2748.79|2741.09|2747.12|2739.42|2748.79|2741.09|2747|2739.3|36
1643685860000|2022-02-01 03:24:20|2747.07|2739.37|2745.41|2737.71|2747.09|2739.39|2745.37|2737.67|33
1643685870000|2022-02-01 03:24:30|2745.38|2737.68|2744.85|2737.15|2745.43|2737.73|2744.76|2737.06|31
1643685880000|2022-02-01 03:24:40|2744.78|2737.08|2744.3|2736.6|2744.88|2737.18|2744.14|2736.44|35
1643685890000|2022-02-01 03:24:50|2744.22|2736.52|2745.1|2737.4|2745.24|2737.54|2744.22|2736.52|28
1643685900000|2022-02-01 03:25:00|2745.05|2737.35|2744.71|2737.01|2745.25|2737.55|2744.69|2736.99|17
1643685910000|2022-02-01 03:25:10|2744.7|2737|2744.45|2736.75|2744.7|2737|2744.07|2736.37|27
1643685920000|2022-02-01 03:25:20|2744.33|2736.63|2744.78|2737.08|2744.94|2737.24|2744.33|2736.63|33
1643685930000|2022-02-01 03:25:30|2744.91|2737.21|2744.75|2737.05|2744.91|2737.21|2744.5|2736.8|34
1643685940000|2022-02-01 03:25:40|2744.73|2737.03|2744.69|2736.99|2744.73|2737.03|2744.61|2736.91|17
1643685950000|2022-02-01 03:25:50|2744.7|2737|2745.29|2737.59|2745.36|2737.66|2744.6|2736.9|27
1643685960000|2022-02-01 03:26:00|2745.16|2737.46|2745.37|2737.67|2745.39|2737.69|2744.77|2737.07|33
1643685970000|2022-02-01 03:26:10|2745.5|2737.8|2745.18|2737.48|2745.5|2737.8|2745.15|2737.45|27
1643685980000|2022-02-01 03:26:20|2745.17|2737.47|2745.24|2737.54|2745.26|2737.56|2745.02|2737.32|17
1643685990000|2022-02-01 03:26:30|2745.14|2737.44|2744.83|2737.13|2745.29|2737.59|2744.73|2737.03|25
1643686000000|2022-02-01 03:26:40|2744.95|2737.25|2744.92|2737.22|2745.1|2737.4|2744.73|2737.03|32
1643686010000|2022-02-01 03:26:50|2744.88|2737.18|2745.21|2737.51|2745.39|2737.69|2744.69|2736.99|33
1643686020000|2022-02-01 03:27:00|2745.17|2737.47|2744.73|2737.03|2745.25|2737.55|2744.73|2737.03|31
1643686030000|2022-02-01 03:27:10|2744.65|2736.95|2743.94|2736.24|2744.7|2737|2743.94|2736.24|31
1643686040000|2022-02-01 03:27:20|2743.92|2736.22|2741.66|2733.96|2743.92|2736.22|2741.61|2733.91|30
1643686050000|2022-02-01 03:27:30|2741.68|2733.98|2741.85|2734.15|2741.89|2734.19|2741.28|2733.58|30
1643686060000|2022-02-01 03:27:40|2741.84|2734.14|2742.17|2734.47|2742.2|2734.5|2741.61|2733.91|28
1643686070000|2022-02-01 03:27:50|2742.21|2734.51|2743.75|2736.05|2744.16|2736.46|2742|2734.3|35
1643686080000|2022-02-01 03:28:00|2743.77|2736.07|2743.15|2735.45|2743.78|2736.08|2742.9|2735.2|37
1643686090000|2022-02-01 03:28:10|2742.97|2735.27|2741.89|2734.19|2743.21|2735.51|2741.89|2734.19|29
1643686100000|2022-02-01 03:28:20|2741.96|2734.26|2742.17|2734.47|2742.17|2734.47|2741.84|2734.14|28
1643686110000|2022-02-01 03:28:30|2742.01|2734.31|2741.95|2734.25|2742.11|2734.41|2741.82|2734.12|29
1643686120000|2022-02-01 03:28:40|2741.97|2734.27|2742.41|2734.71|2742.43|2734.73|2741.97|2734.27|25
1643686130000|2022-02-01 03:28:50|2742.39|2734.69|2741.81|2734.11|2742.39|2734.69|2741.74|2734.04|33
1643686140000|2022-02-01 03:29:00|2741.8|2734.1|2741.18|2733.48|2741.8|2734.1|2741.12|2733.42|29
1643686150000|2022-02-01 03:29:10|2741.11|2733.41|2741.66|2733.96|2742.12|2734.42|2740.21|2732.51|35
1643686160000|2022-02-01 03:29:20|2741.72|2734.02|2741.28|2733.58|2741.94|2734.24|2741.12|2733.42|34
1643686170000|2022-02-01 03:29:30|2741.3|2733.6|2742.12|2734.42|2742.17|2734.47|2741.3|2733.6|32
1643686180000|2022-02-01 03:29:40|2742.05|2734.35|2741.94|2734.24|2742.3|2734.6|2741.81|2734.11|26
1643686190000|2022-02-01 03:29:50|2741.89|2734.19|2741.58|2733.88|2741.97|2734.27|2741.58|2733.88|24
1643686200000|2022-02-01 03:30:00|2741.59|2733.89|2742.24|2734.54|2742.63|2734.93|2741.59|2733.89|32
1643686210000|2022-02-01 03:30:10|2742.25|2734.55|2742.09|2734.39|2742.38|2734.68|2741.89|2734.19|27
1643686220000|2022-02-01 03:30:20|2742.08|2734.38|2741.59|2733.89|2742.38|2734.68|2741.57|2733.87|25
1643686230000|2022-02-01 03:30:30|2741.55|2733.85|2740.01|2732.31|2741.55|2733.85|2740|2732.3|31
1643686240000|2022-02-01 03:30:40|2740.04|2732.34|2741.04|2733.34|2741.04|2733.34|2740.04|2732.34|35
1643686250000|2022-02-01 03:30:50|2741.02|2733.32|2742.43|2734.73|2742.9|2735.2|2741.02|2733.32|34
1643686260000|2022-02-01 03:31:00|2742.45|2734.75|2742.79|2735.09|2742.97|2735.27|2742.28|2734.58|32
1643686270000|2022-02-01 03:31:10|2742.86|2735.16|2742.46|2734.76|2743.05|2735.35|2742.34|2734.64|36
1643686280000|2022-02-01 03:31:20|2742.37|2734.67|2742.46|2734.76|2742.47|2734.77|2742.11|2734.41|31
1643686290000|2022-02-01 03:31:30|2742.47|2734.77|2742.29|2734.59|2742.47|2734.77|2741.96|2734.26|23
1643686300000|2022-02-01 03:31:40|2742.3|2734.6|2741.79|2734.09|2742.34|2734.64|2741.79|2734.09|8
1643686310000|2022-02-01 03:31:50|2741.99|2734.29|2742.19|2734.49|2742.52|2734.82|2741.78|2734.08|26
1643686320000|2022-02-01 03:32:00|2742.1|2734.4|2741.13|2733.43|2742.29|2734.59|2741.13|2733.43|27
1643686330000|2022-02-01 03:32:10|2741.08|2733.38|2741.41|2733.71|2741.73|2734.03|2740.93|2733.23|26
1643686340000|2022-02-01 03:32:20|2741.34|2733.64|2742.18|2734.48|2742.18|2734.48|2740.84|2733.14|33
1643686350000|2022-02-01 03:32:30|2742.1|2734.4|2742.21|2734.51|2743.9|2736.2|2742.06|2734.36|29
1643686360000|2022-02-01 03:32:40|2742.24|2734.54|2742.6|2734.9|2742.62|2734.92|2741.79|2734.09|23
1643686370000|2022-02-01 03:32:50|2742.59|2734.89|2743.73|2736.03|2743.73|2736.03|2741.79|2734.09|18
1643686380000|2022-02-01 03:33:00|2742.95|2735.25|2742.62|2734.92|2743.18|2735.48|2742.62|2734.92|26
1643686390000|2022-02-01 03:33:10|2742.57|2734.87|2742.85|2735.15|2742.85|2735.15|2741.79|2734.09|32
1643686400000|2022-02-01 03:33:20|2743.7|2736|2743.96|2736.26|2743.96|2736.26|2743.41|2735.71|31
1643686410000|2022-02-01 03:33:30|2743.94|2736.24|2743.96|2736.26|2744|2736.3|2743.1|2735.4|34
1643686420000|2022-02-01 03:33:40|2743.99|2736.29|2744.21|2736.51|2744.33|2736.63|2743.98|2736.28|25
1643686430000|2022-02-01 03:33:50|2744.14|2736.44|2744.98|2737.28|2745.02|2737.32|2744.11|2736.41|32
1643686440000|2022-02-01 03:34:00|2744.99|2737.29|2743.53|2735.83|2745.11|2737.41|2742.94|2735.24|37
1643686450000|2022-02-01 03:34:10|2743.7|2736|2744.19|2736.49|2744.19|2736.49|2743.49|2735.79|35
1643686460000|2022-02-01 03:34:20|2744.18|2736.48|2743.56|2735.86|2744.37|2736.67|2743.36|2735.66|37
1643686470000|2022-02-01 03:34:30|2743.5|2735.8|2742.75|2735.05|2743.6|2735.9|2742.73|2735.03|31
1643686480000|2022-02-01 03:34:40|2742.5|2734.8|2742.93|2735.23|2743.29|2735.59|2742.5|2734.8|35
1643686490000|2022-02-01 03:34:50|2742.75|2735.05|2742.45|2734.75|2742.75|2735.05|2742.33|2734.63|33
1643686500000|2022-02-01 03:35:00|2742.47|2734.77|2742.9|2735.2|2743.02|2735.32|2741.97|2734.27|34
1643686510000|2022-02-01 03:35:10|2742.92|2735.22|2742.54|2734.84|2742.98|2735.28|2742.39|2734.69|31
1643686520000|2022-02-01 03:35:20|2742.59|2734.89|2741.76|2734.06|2742.8|2735.1|2741.76|2734.06|30
1643686530000|2022-02-01 03:35:30|2741.72|2734.02|2742.95|2735.25|2743|2735.3|2741.72|2734.02|34
1643686540000|2022-02-01 03:35:40|2742.94|2735.24|2741.93|2734.23|2744.25|2736.55|2741.59|2733.89|30
1643686550000|2022-02-01 03:35:50|2742.16|2734.46|2742.77|2735.07|2742.82|2735.12|2742.03|2734.33|31
1643686560000|2022-02-01 03:36:00|2742.82|2735.12|2742.35|2734.65|2743|2735.3|2741.77|2734.07|39
1643686570000|2022-02-01 03:36:10|2742.49|2734.79|2742.6|2734.9|2742.62|2734.92|2742.49|2734.79|27
1643686580000|2022-02-01 03:36:20|2742.67|2734.97|2743.01|2735.31|2744.49|2736.79|2742.4|2734.7|37
1643686590000|2022-02-01 03:36:30|2742.99|2735.29|2743.59|2735.89|2743.73|2736.03|2742.93|2735.23|35
1643686600000|2022-02-01 03:36:40|2743.61|2735.91|2745.46|2737.76|2745.97|2738.27|2743.61|2735.91|39
1643686610000|2022-02-01 03:36:50|2744.85|2737.15|2744.82|2737.12|2745.42|2737.72|2744.37|2736.67|37
1643686620000|2022-02-01 03:37:00|2745.05|2737.35|2745.4|2737.7|2745.43|2737.73|2745.05|2737.35|29
1643686630000|2022-02-01 03:37:10|2745.39|2737.69|2745.14|2737.44|2745.4|2737.7|2744.86|2737.16|33
1643686640000|2022-02-01 03:37:20|2745.16|2737.46|2744.45|2736.75|2745.28|2737.58|2744.44|2736.74|23
1643686650000|2022-02-01 03:37:30|2744.49|2736.79|2744.53|2736.83|2745.13|2737.43|2743.96|2736.26|39
1643686660000|2022-02-01 03:37:40|2744.54|2736.84|2744.98|2737.28|2745.45|2737.75|2744.54|2736.84|34
1643686670000|2022-02-01 03:37:50|2744.96|2737.26|2744.28|2736.58|2745.58|2737.88|2744.26|2736.56|35
1643686680000|2022-02-01 03:38:00|2744.38|2736.68|2744.46|2736.76|2745.4|2737.7|2744.38|2736.68|35
1643686690000|2022-02-01 03:38:10|2744.43|2736.73|2744.36|2736.66|2744.44|2736.74|2743.03|2735.33|34
1643686700000|2022-02-01 03:38:20|2744.57|2736.87|2744.56|2736.86|2745.2|2737.5|2744.48|2736.78|35
1643686710000|2022-02-01 03:38:30|2744.55|2736.85|2745.08|2737.38|2745.22|2737.52|2744.47|2736.77|35
1643686720000|2022-02-01 03:38:40|2745.15|2737.45|2745.66|2737.96|2745.79|2738.09|2745.15|2737.45|30
1643686730000|2022-02-01 03:38:50|2745.67|2737.97|2746.94|2739.24|2747.3|2739.6|2745.51|2737.81|30
1643686740000|2022-02-01 03:39:00|2746.98|2739.28|2746.27|2738.57|2747.11|2739.41|2746.09|2738.39|29
1643686750000|2022-02-01 03:39:10|2746.14|2738.44|2743.75|2736.05|2746.14|2738.44|2743.75|2736.05|38
1643686760000|2022-02-01 03:39:20|2743.78|2736.08|2742.96|2735.26|2743.86|2736.16|2742.91|2735.21|35
1643686770000|2022-02-01 03:39:30|2742.99|2735.29|2743.29|2735.59|2743.29|2735.59|2742.73|2735.03|36
1643686780000|2022-02-01 03:39:40|2743.26|2735.56|2743.81|2736.11|2744.15|2736.45|2743.26|2735.56|33
1643686790000|2022-02-01 03:39:50|2743.82|2736.12|2743.52|2735.82|2744|2736.3|2743.18|2735.48|37
1643686800000|2022-02-01 03:40:00|2743.48|2735.78|2742.22|2734.52|2743.48|2735.78|2742.14|2734.44|31
1643686810000|2022-02-01 03:40:10|2742.25|2734.55|2742.6|2734.9|2742.65|2734.95|2742.25|2734.55|28
1643686820000|2022-02-01 03:40:20|2742.68|2734.98|2743.53|2735.83|2743.54|2735.84|2742.58|2734.88|26
1643686830000|2022-02-01 03:40:30|2743.54|2735.84|2743.25|2735.55|2743.77|2736.07|2743.17|2735.47|31
1643686840000|2022-02-01 03:40:40|2743.35|2735.65|2743.17|2735.47|2743.39|2735.69|2742.74|2735.04|32
1643686850000|2022-02-01 03:40:50|2743.15|2735.45|2743.94|2736.24|2744.05|2736.35|2743.15|2735.45|29
1643686860000|2022-02-01 03:41:00|2743.97|2736.27|2742.81|2735.11|2744|2736.3|2742.81|2735.11|32
1643686870000|2022-02-01 03:41:10|2742.83|2735.13|2742.89|2735.19|2742.91|2735.21|2742.64|2734.94|31
1643686880000|2022-02-01 03:41:20|2742.9|2735.2|2744.8|2737.1|2745.31|2737.61|2742.76|2735.06|35
1643686890000|2022-02-01 03:41:30|2744.62|2736.92|2746.05|2738.35|2746.18|2738.48|2743.54|2735.84|39
1643686900000|2022-02-01 03:41:40|2745.94|2738.24|2745.35|2737.65|2745.95|2738.25|2745|2737.3|37
1643686910000|2022-02-01 03:41:50|2745.34|2737.64|2744.47|2736.77|2746.07|2738.37|2744.47|2736.77|39
1643686920000|2022-02-01 03:42:00|2744.41|2736.71|2743.14|2735.44|2744.41|2736.71|2742.86|2735.16|39
1643686930000|2022-02-01 03:42:10|2743.15|2735.45|2743.46|2735.76|2744.31|2736.61|2743.1|2735.4|29
1643686940000|2022-02-01 03:42:20|2743.47|2735.77|2742.57|2734.87|2743.64|2735.94|2742.42|2734.72|32
1643686950000|2022-02-01 03:42:30|2742.53|2734.83|2742.53|2734.83|2742.6|2734.9|2742.15|2734.45|30
1643686960000|2022-02-01 03:42:40|2742.39|2734.69|2742.59|2734.89|2742.76|2735.06|2742.37|2734.67|11
1643686970000|2022-02-01 03:42:50|2742.58|2734.88|2743.02|2735.32|2743.02|2735.32|2742.4|2734.7|13
1643686980000|2022-02-01 03:43:00|2742.89|2735.19|2742.5|2734.8|2742.91|2735.21|2742.43|2734.73|25
1643686990000|2022-02-01 03:43:10|2742.43|2734.73|2743.4|2735.7|2743.52|2735.82|2742.43|2734.73|29
1643687000000|2022-02-01 03:43:20|2743.32|2735.62|2743.79|2736.09|2743.79|2736.09|2743.1|2735.4|28
1643687010000|2022-02-01 03:43:30|2744.04|2736.34|2745.29|2737.59|2745.42|2737.72|2743.42|2735.72|28
1643687020000|2022-02-01 03:43:40|2745.3|2737.6|2744.55|2736.85|2745.42|2737.72|2744.39|2736.69|35
1643687030000|2022-02-01 03:43:50|2744.56|2736.86|2746.38|2738.68|2747.47|2739.77|2744.52|2736.82|31
1643687040000|2022-02-01 03:44:00|2746.28|2738.58|2745.31|2737.61|2746.53|2738.83|2744.81|2737.11|39
1643687050000|2022-02-01 03:44:10|2745.45|2737.75|2745.24|2737.54|2745.97|2738.27|2745.05|2737.35|28
1643687060000|2022-02-01 03:44:20|2745.31|2737.61|2745.92|2738.22|2745.92|2738.22|2745.31|2737.61|33
1643687070000|2022-02-01 03:44:30|2745.75|2738.05|2745.92|2738.22|2746.17|2738.47|2745.66|2737.96|24
1643687080000|2022-02-01 03:44:40|2745.91|2738.21|2747.98|2740.28|2748.25|2740.55|2745.88|2738.18|29
1643687090000|2022-02-01 03:44:50|2748.04|2740.34|2749.49|2741.79|2749.79|2742.09|2747.92|2740.22|30
1643687100000|2022-02-01 03:45:00|2748.61|2740.91|2747.17|2739.47|2748.84|2741.14|2747.17|2739.47|35
1643687110000|2022-02-01 03:45:10|2747.14|2739.44|2747.91|2740.21|2747.92|2740.22|2747.1|2739.4|29
1643687120000|2022-02-01 03:45:20|2747.86|2740.16|2747.67|2739.97|2747.86|2740.16|2747.06|2739.36|29
1643687130000|2022-02-01 03:45:30|2747.72|2740.02|2749.72|2742.02|2750.45|2742.75|2747.72|2740.02|38
1643687140000|2022-02-01 03:45:40|2749.87|2742.17|2749.44|2741.74|2750.02|2742.32|2749.2|2741.5|38
1643687150000|2022-02-01 03:45:50|2749.4|2741.7|2749.35|2741.65|2749.43|2741.73|2748.89|2741.19|33
1643687160000|2022-02-01 03:46:00|2749.3|2741.6|2748.72|2741.02|2749.35|2741.65|2748.72|2741.02|26
1643687170000|2022-02-01 03:46:10|2748.66|2740.96|2749.3|2741.6|2749.3|2741.6|2748.51|2740.81|24
1643687180000|2022-02-01 03:46:20|2749.22|2741.52|2749.41|2741.71|2749.49|2741.79|2748.42|2740.72|29
1643687190000|2022-02-01 03:46:30|2749.44|2741.74|2749.42|2741.72|2749.5|2741.8|2749.31|2741.61|28
1643687200000|2022-02-01 03:46:40|2749.4|2741.7|2749.83|2742.13|2749.83|2742.13|2749.31|2741.61|23
1643687210000|2022-02-01 03:46:50|2749.84|2742.14|2749.81|2742.11|2749.93|2742.23|2749.31|2741.61|27
1643687220000|2022-02-01 03:47:00|2749.87|2742.17|2749.92|2742.22|2750.1|2742.4|2749.32|2741.62|26
1643687230000|2022-02-01 03:47:10|2749.89|2742.19|2749.72|2742.02|2749.91|2742.21|2749.66|2741.96|16
1643687240000|2022-02-01 03:47:20|2749.75|2742.05|2749.32|2741.62|2749.87|2742.17|2749.32|2741.62|13
1643687250000|2022-02-01 03:47:30|2749.63|2741.93|2755.67|2747.97|2755.81|2748.11|2749.63|2741.93|16
1643687260000|2022-02-01 03:47:40|2755.7|2748|2756.6|2748.9|2759.93|2752.23|2755.7|2748|36
1643687270000|2022-02-01 03:47:50|2756.63|2748.93|2754.88|2747.18|2756.63|2748.93|2754.53|2746.83|33
1643687280000|2022-02-01 03:48:00|2754.77|2747.07|2758.39|2750.69|2758.51|2750.81|2754.77|2747.07|30
1643687290000|2022-02-01 03:48:10|2758.5|2750.8|2758.1|2750.4|2758.73|2751.03|2756.93|2749.23|36
1643687300000|2022-02-01 03:48:20|2757.96|2750.26|2757.86|2750.16|2758.6|2750.9|2757.66|2749.96|37
1643687310000|2022-02-01 03:48:30|2757.77|2750.07|2757.45|2749.75|2757.86|2750.16|2756.87|2749.17|39
1643687320000|2022-02-01 03:48:40|2757.49|2749.79|2757.76|2750.06|2758.28|2750.58|2757.48|2749.78|30
1643687330000|2022-02-01 03:48:50|2757.77|2750.07|2757.51|2749.81|2758.23|2750.53|2757.51|2749.81|32
1643687340000|2022-02-01 03:49:00|2757.57|2749.87|2757.69|2749.99|2757.69|2749.99|2756.68|2748.98|38
1643687350000|2022-02-01 03:49:10|2757.7|2750|2757.52|2749.82|2757.7|2750|2756.94|2749.24|33
1643687360000|2022-02-01 03:49:20|2757.47|2749.77|2756.97|2749.27|2757.47|2749.77|2756.74|2749.04|39
1643687370000|2022-02-01 03:49:30|2757.02|2749.32|2755.76|2748.06|2757.05|2749.35|2755.76|2748.06|30
1643687380000|2022-02-01 03:49:40|2755.75|2748.05|2754.57|2746.87|2756.04|2748.34|2754.08|2746.38|33
1643687390000|2022-02-01 03:49:50|2754.6|2746.9|2757.34|2749.64|2757.72|2750.02|2754.6|2746.9|35
1643687400000|2022-02-01 03:50:00|2757.21|2749.51|2757.61|2749.91|2757.76|2750.06|2757.21|2749.51|31
1643687410000|2022-02-01 03:50:10|2757.78|2750.08|2757.5|2749.8|2758.3|2750.6|2757.36|2749.66|34
1643687420000|2022-02-01 03:50:20|2757.51|2749.81|2757.35|2749.65|2757.92|2750.22|2756.77|2749.07|37
1643687430000|2022-02-01 03:50:30|2757.4|2749.7|2757.81|2750.11|2758.2|2750.5|2757.4|2749.7|29
1643687440000|2022-02-01 03:50:40|2758.39|2750.69|2758.41|2750.71|2758.81|2751.11|2758.1|2750.4|33
1643687450000|2022-02-01 03:50:50|2758.34|2750.64|2758.81|2751.11|2758.84|2751.14|2757.7|2750|34
1643687460000|2022-02-01 03:51:00|2758.82|2751.12|2759.69|2751.99|2760.11|2752.41|2758.62|2750.92|34
1643687470000|2022-02-01 03:51:10|2759.58|2751.88|2760.43|2752.73|2760.43|2752.73|2758.95|2751.25|35
1643687480000|2022-02-01 03:51:20|2760.42|2752.72|2759.72|2752.02|2760.61|2752.91|2759.3|2751.6|33
1643687490000|2022-02-01 03:51:30|2759.64|2751.94|2760.35|2752.65|2760.35|2752.65|2759.64|2751.94|33
1643687500000|2022-02-01 03:51:40|2760.24|2752.54|2760.37|2752.67|2760.64|2752.94|2760.11|2752.41|28
1643687510000|2022-02-01 03:51:50|2760.4|2752.7|2759.68|2751.98|2760.52|2752.82|2759.56|2751.86|35
1643687520000|2022-02-01 03:52:00|2759.8|2752.1|2759.51|2751.81|2759.92|2752.22|2758.75|2751.05|37
1643687530000|2022-02-01 03:52:10|2759.42|2751.72|2760.12|2752.42|2760.84|2753.14|2758.55|2750.85|37
1643687540000|2022-02-01 03:52:20|2760.04|2752.34|2759.97|2752.27|2760.04|2752.34|2759.18|2751.48|32
1643687550000|2022-02-01 03:52:30|2759.91|2752.21|2759.27|2751.57|2759.99|2752.29|2758.95|2751.25|35
1643687560000|2022-02-01 03:52:40|2759.21|2751.51|2759.53|2751.83|2759.62|2751.92|2758.58|2750.88|31
1643687570000|2022-02-01 03:52:50|2759.7|2752|2758.87|2751.17|2759.7|2752|2758.62|2750.92|29
1643687580000|2022-02-01 03:53:00|2758.92|2751.22|2759.21|2751.51|2759.26|2751.56|2758.92|2751.22|25
1643687590000|2022-02-01 03:53:10|2759.19|2751.49|2758.26|2750.56|2759.24|2751.54|2758.26|2750.56|31
1643687600000|2022-02-01 03:53:20|2758.27|2750.57|2757.48|2749.78|2758.27|2750.57|2757.32|2749.62|37
1643687610000|2022-02-01 03:53:30|2757.49|2749.79|2757.55|2749.85|2757.82|2750.12|2757.11|2749.41|33
1643687620000|2022-02-01 03:53:40|2757.94|2750.24|2758.01|2750.31|2759.06|2751.36|2757.94|2750.24|37
1643687630000|2022-02-01 03:53:50|2758.16|2750.46|2758.01|2750.31|2758.73|2751.03|2757.96|2750.26|38
1643687640000|2022-02-01 03:54:00|2758.24|2750.54|2757.91|2750.21|2758.4|2750.7|2757.52|2749.82|31
1643687650000|2022-02-01 03:54:10|2757.94|2750.24|2756.85|2749.15|2757.98|2750.28|2756.85|2749.15|31
1643687660000|2022-02-01 03:54:20|2756.84|2749.14|2755.39|2747.69|2756.85|2749.15|2755.39|2747.69|36
1643687670000|2022-02-01 03:54:30|2755.32|2747.62|2757.27|2749.57|2757.38|2749.68|2755.13|2747.43|39
1643687680000|2022-02-01 03:54:40|2757.32|2749.62|2756.9|2749.2|2757.32|2749.62|2756.88|2749.18|31
1643687690000|2022-02-01 03:54:50|2756.81|2749.11|2756.77|2749.07|2756.85|2749.15|2756.73|2749.03|25
1643687700000|2022-02-01 03:55:00|2756.79|2749.09|2756.7|2749|2757.45|2749.75|2756.7|2749|34
1643687710000|2022-02-01 03:55:10|2756.53|2748.83|2756.69|2748.99|2756.78|2749.08|2756.21|2748.51|32
1643687720000|2022-02-01 03:55:20|2756.87|2749.17|2757.47|2749.77|2758.24|2750.54|2756.8|2749.1|36
1643687730000|2022-02-01 03:55:30|2757.32|2749.62|2757.74|2750.04|2757.93|2750.23|2757.27|2749.57|37
1643687740000|2022-02-01 03:55:40|2757.78|2750.08|2758.44|2750.74|2758.44|2750.74|2757.37|2749.67|35
1643687750000|2022-02-01 03:55:50|2758.41|2750.71|2756.92|2749.22|2759|2751.3|2756.85|2749.15|38
1643687760000|2022-02-01 03:56:00|2756.9|2749.2|2757.49|2749.79|2757.7|2750|2756.9|2749.2|31
1643687770000|2022-02-01 03:56:10|2757.48|2749.78|2757.55|2749.85|2757.66|2749.96|2756.91|2749.21|31
1643687780000|2022-02-01 03:56:20|2757.43|2749.73|2758.76|2751.06|2758.78|2751.08|2757.3|2749.6|30
1643687790000|2022-02-01 03:56:30|2758.79|2751.09|2758.93|2751.23|2758.93|2751.23|2758.57|2750.87|30
1643687800000|2022-02-01 03:56:40|2758.92|2751.22|2757.65|2749.95|2758.92|2751.22|2757.62|2749.92|36
1643687810000|2022-02-01 03:56:50|2757.92|2750.22|2761.84|2754.14|2763.26|2755.56|2757.77|2750.07|38
1643687820000|2022-02-01 03:57:00|2761.81|2754.11|2759.66|2751.96|2761.94|2754.24|2759.53|2751.83|39
1643687830000|2022-02-01 03:57:10|2759.69|2751.99|2759.42|2751.72|2760.22|2752.52|2758.93|2751.23|36
1643687840000|2022-02-01 03:57:20|2759.43|2751.73|2760|2752.3|2760.41|2752.71|2759.07|2751.37|35
1643687850000|2022-02-01 03:57:30|2759.96|2752.26|2759.78|2752.08|2759.96|2752.26|2759.41|2751.71|38
1643687860000|2022-02-01 03:57:40|2759.58|2751.88|2760.14|2752.44|2760.14|2752.44|2759.58|2751.88|29
1643687870000|2022-02-01 03:57:50|2760.12|2752.42|2760.15|2752.45|2760.17|2752.47|2759.86|2752.16|31
1643687880000|2022-02-01 03:58:00|2760.17|2752.47|2758.62|2750.92|2760.32|2752.62|2758.35|2750.65|37
1643687890000|2022-02-01 03:58:10|2758.37|2750.67|2757.34|2749.64|2758.44|2750.74|2757.17|2749.47|37
1643687900000|2022-02-01 03:58:20|2757.22|2749.52|2756.81|2749.11|2757.22|2749.52|2756.73|2749.03|31
1643687910000|2022-02-01 03:58:30|2756.87|2749.17|2757.08|2749.38|2757.64|2749.94|2756.76|2749.06|33
1643687920000|2022-02-01 03:58:40|2756.97|2749.27|2757.11|2749.41|2757.73|2750.03|2756.79|2749.09|38
1643687930000|2022-02-01 03:58:50|2757.2|2749.5|2756.6|2748.9|2757.5|2749.8|2756.6|2748.9|25
1643687940000|2022-02-01 03:59:00|2756.78|2749.08|2757.55|2749.85|2757.55|2749.85|2756.6|2748.9|15
1643687950000|2022-02-01 03:59:10|2757.58|2749.88|2757.11|2749.41|2757.7|2750|2757.02|2749.32|31
1643687960000|2022-02-01 03:59:20|2757.1|2749.4|2757.26|2749.56|2757.36|2749.66|2756.8|2749.1|29
1643687970000|2022-02-01 03:59:30|2757.16|2749.46|2757.3|2749.6|2757.56|2749.86|2757.02|2749.32|30
1643687980000|2022-02-01 03:59:40|2757.29|2749.59|2757.82|2750.12|2757.82|2750.12|2757.29|2749.59|30
1643687990000|2022-02-01 03:59:50|2757.83|2750.13|2757.43|2749.73|2757.86|2750.16|2757.43|2749.73|27
1643688000000|2022-02-01 04:00:00|2757.45|2749.75|2757.85|2750.15|2758.96|2751.26|2757.43|2749.73|38
1643688010000|2022-02-01 04:00:10|2757.91|2750.21|2758.33|2750.63|2758.93|2751.23|2757.42|2749.72|38
1643688020000|2022-02-01 04:00:20|2758.4|2750.7|2758.34|2750.64|2758.72|2751.02|2758.31|2750.61|32
1643688030000|2022-02-01 04:00:30|2758.44|2750.74|2758.44|2750.74|2759.22|2751.52|2758.43|2750.73|35
1643688040000|2022-02-01 04:00:40|2758.58|2750.88|2758.4|2750.7|2758.91|2751.21|2758.34|2750.64|34
1643688050000|2022-02-01 04:00:50|2758.37|2750.67|2758.3|2750.6|2758.69|2750.99|2758.3|2750.6|24
1643688060000|2022-02-01 04:01:00|2758.5|2750.8|2758.75|2751.05|2758.8|2751.1|2758.5|2750.8|12
1643688070000|2022-02-01 04:01:10|2758.7|2751|2758.57|2750.87|2758.83|2751.13|2758.25|2750.55|36
1643688080000|2022-02-01 04:01:20|2758.52|2750.82|2759.22|2751.52|2759.64|2751.94|2758.38|2750.68|33
1643688090000|2022-02-01 04:01:30|2759.08|2751.38|2758.8|2751.1|2759.18|2751.48|2758.77|2751.07|37
1643688100000|2022-02-01 04:01:40|2758.78|2751.08|2757.81|2750.11|2758.96|2751.26|2757.81|2750.11|31
1643688110000|2022-02-01 04:01:50|2757.76|2750.06|2758.14|2750.44|2758.47|2750.77|2757.51|2749.81|37
1643688120000|2022-02-01 04:02:00|2758.17|2750.47|2758.84|2751.14|2758.89|2751.19|2757.93|2750.23|35
1643688130000|2022-02-01 04:02:10|2758.8|2751.1|2758.83|2751.13|2759.06|2751.36|2758.63|2750.93|36
1643688140000|2022-02-01 04:02:20|2758.86|2751.16|2759.17|2751.47|2759.33|2751.63|2758.71|2751.01|34
1643688150000|2022-02-01 04:02:30|2759.13|2751.43|2758.79|2751.09|2759.36|2751.66|2758.74|2751.04|34
1643688160000|2022-02-01 04:02:40|2758.8|2751.1|2759.76|2752.06|2759.76|2752.06|2758.8|2751.1|35
1643688170000|2022-02-01 04:02:50|2759.78|2752.08|2758.35|2750.65|2759.91|2752.21|2758.15|2750.45|36
1643688180000|2022-02-01 04:03:00|2758.27|2750.57|2758.78|2751.08|2759.11|2751.41|2758.25|2750.55|35
1643688190000|2022-02-01 04:03:10|2758.63|2750.93|2758.67|2750.97|2758.86|2751.16|2758.62|2750.92|28
1643688200000|2022-02-01 04:03:20|2758.71|2751.01|2759.39|2751.69|2759.39|2751.69|2758.57|2750.87|19
1643688210000|2022-02-01 04:03:30|2759.61|2751.91|2759.52|2751.82|2760.15|2752.45|2759.52|2751.82|32
1643688220000|2022-02-01 04:03:40|2759.27|2751.57|2759.43|2751.73|2759.62|2751.92|2758.96|2751.26|34
1643688230000|2022-02-01 04:03:50|2759.45|2751.75|2760.94|2753.24|2761.07|2753.37|2759.45|2751.75|33
1643688240000|2022-02-01 04:04:00|2761.03|2753.33|2760.53|2752.83|2761.22|2753.52|2760.53|2752.83|31
1643688250000|2022-02-01 04:04:10|2760.54|2752.84|2760.42|2752.72|2760.59|2752.89|2760.28|2752.58|28
1643688260000|2022-02-01 04:04:20|2760.39|2752.69|2761.29|2753.59|2761.35|2753.65|2760.34|2752.64|29
1643688270000|2022-02-01 04:04:30|2761.35|2753.65|2761.25|2753.55|2761.41|2753.71|2761.14|2753.44|29
1643688280000|2022-02-01 04:04:40|2761.38|2753.68|2762|2754.3|2762|2754.3|2761.24|2753.54|35
1643688290000|2022-02-01 04:04:50|2761.98|2754.28|2761.79|2754.09|2762.12|2754.42|2761.79|2754.09|25
1643688300000|2022-02-01 04:05:00|2761.75|2754.05|2761.03|2753.33|2761.75|2754.05|2760.55|2752.85|26
1643688310000|2022-02-01 04:05:10|2760.98|2753.28|2760.35|2752.65|2760.98|2753.28|2760.12|2752.42|26
1643688320000|2022-02-01 04:05:20|2760.41|2752.71|2760.48|2752.78|2760.89|2753.19|2760.38|2752.68|37
1643688330000|2022-02-01 04:05:30|2760.47|2752.77|2759.22|2751.52|2760.47|2752.77|2759.04|2751.34|37
1643688340000|2022-02-01 04:05:40|2759.18|2751.48|2759.96|2752.26|2759.96|2752.26|2759.02|2751.32|31
1643688350000|2022-02-01 04:05:50|2760.01|2752.31|2759.85|2752.15|2760.51|2752.81|2759.69|2751.99|36
1643688360000|2022-02-01 04:06:00|2759.82|2752.12|2760.02|2752.32|2760.08|2752.38|2759.65|2751.95|35
1643688370000|2022-02-01 04:06:10|2760.01|2752.31|2761.5|2753.8|2761.75|2754.05|2760.01|2752.31|33
1643688380000|2022-02-01 04:06:20|2761.6|2753.9|2761.85|2754.15|2762.2|2754.5|2761.43|2753.73|28
1643688390000|2022-02-01 04:06:30|2761.97|2754.27|2762.37|2754.67|2762.56|2754.86|2761.97|2754.27|26
1643688400000|2022-02-01 04:06:40|2762.36|2754.66|2770.37|2762.67|2770.37|2762.67|2762.2|2754.5|32
1643688410000|2022-02-01 04:06:50|2770.35|2762.65|2769.87|2762.17|2770.37|2762.67|2767.55|2759.85|35
1643688420000|2022-02-01 04:07:00|2769.98|2762.28|2768.23|2760.53|2770.66|2762.96|2768.23|2760.53|37
1643688430000|2022-02-01 04:07:10|2768.31|2760.61|2769.26|2761.56|2769.85|2762.15|2768.09|2760.39|35
1643688440000|2022-02-01 04:07:20|2769.13|2761.43|2767.19|2759.49|2769.16|2761.46|2767.09|2759.39|39
1643688450000|2022-02-01 04:07:30|2767.12|2759.42|2765.72|2758.02|2767.31|2759.61|2765.72|2758.02|37
1643688460000|2022-02-01 04:07:40|2765.59|2757.89|2766.29|2758.59|2766.43|2758.73|2765.59|2757.89|37
1643688470000|2022-02-01 04:07:50|2766.5|2758.8|2765.82|2758.12|2766.95|2759.25|2765.82|2758.12|36
1643688480000|2022-02-01 04:08:00|2765.93|2758.23|2766.03|2758.33|2766.16|2758.46|2765.86|2758.16|37
1643688490000|2022-02-01 04:08:10|2765.97|2758.27|2765.46|2757.76|2766.04|2758.34|2765.46|2757.76|34
1643688500000|2022-02-01 04:08:20|2765.45|2757.75|2763.79|2756.09|2765.46|2757.76|2763.02|2755.32|35
1643688510000|2022-02-01 04:08:30|2763.8|2756.1|2762.66|2754.96|2763.8|2756.1|2762.59|2754.89|38
1643688520000|2022-02-01 04:08:40|2762.58|2754.88|2762.48|2754.78|2762.79|2755.09|2762.31|2754.61|30
1643688530000|2022-02-01 04:08:50|2762.4|2754.7|2762.8|2755.1|2762.81|2755.11|2761.89|2754.19|34
1643688540000|2022-02-01 04:09:00|2762.76|2755.06|2762.3|2754.6|2762.76|2755.06|2761.96|2754.26|33
1643688550000|2022-02-01 04:09:10|2762.31|2754.61|2761.84|2754.14|2762.31|2754.61|2761.78|2754.08|36
1643688560000|2022-02-01 04:09:20|2761.88|2754.18|2760.74|2753.04|2761.89|2754.19|2760.66|2752.96|34
1643688570000|2022-02-01 04:09:30|2760.73|2753.03|2761.67|2753.97|2761.73|2754.03|2760.71|2753.01|36
1643688580000|2022-02-01 04:09:40|2761.7|2754|2761.75|2754.05|2761.77|2754.07|2761.57|2753.87|34
1643688590000|2022-02-01 04:09:50|2761.68|2753.98|2761.59|2753.89|2761.82|2754.12|2761.47|2753.77|29
1643688600000|2022-02-01 04:10:00|2761.45|2753.75|2761.36|2753.66|2761.51|2753.81|2760.97|2753.27|34
1643688610000|2022-02-01 04:10:10|2761.37|2753.67|2760.49|2752.79|2761.51|2753.81|2760.49|2752.79|32
1643688620000|2022-02-01 04:10:20|2760.5|2752.8|2760.06|2752.36|2760.5|2752.8|2760.04|2752.34|22
1643688630000|2022-02-01 04:10:30|2760.08|2752.38|2760.42|2752.72|2761.08|2753.38|2759.86|2752.16|33
1643688640000|2022-02-01 04:10:40|2760.4|2752.7|2760.09|2752.39|2760.51|2752.81|2760.03|2752.33|36
1643688650000|2022-02-01 04:10:50|2760.1|2752.4|2760.27|2752.57|2760.44|2752.74|2760.06|2752.36|33
1643688660000|2022-02-01 04:11:00|2760.22|2752.52|2760.96|2753.26|2761.8|2754.1|2760.17|2752.47|30
1643688670000|2022-02-01 04:11:10|2760.78|2753.08|2760.51|2752.81|2760.87|2753.17|2760.51|2752.81|34
1643688680000|2022-02-01 04:11:20|2760.54|2752.84|2760.66|2752.96|2760.83|2753.13|2760.47|2752.77|24
1643688690000|2022-02-01 04:11:30|2760.74|2753.04|2760.77|2753.07|2761.46|2753.76|2760.64|2752.94|35
1643688700000|2022-02-01 04:11:40|2760.75|2753.05|2761.14|2753.44|2761.31|2753.61|2760.73|2753.03|34
1643688710000|2022-02-01 04:11:50|2760.97|2753.27|2760.8|2753.1|2761.21|2753.51|2760.8|2753.1|32
1643688720000|2022-02-01 04:12:00|2760.78|2753.08|2760.93|2753.23|2760.93|2753.23|2760.68|2752.98|27
1643688730000|2022-02-01 04:12:10|2760.86|2753.16|2760.42|2752.72|2761.25|2753.55|2760.33|2752.63|31
1643688740000|2022-02-01 04:12:20|2760.43|2752.73|2760.45|2752.75|2760.49|2752.79|2760.25|2752.55|29
1643688750000|2022-02-01 04:12:30|2760.46|2752.76|2760.17|2752.47|2760.62|2752.92|2760.16|2752.46|26
1643688760000|2022-02-01 04:12:40|2760.21|2752.51|2760.78|2753.08|2760.79|2753.09|2760.21|2752.51|32
1643688770000|2022-02-01 04:12:50|2760.49|2752.79|2760.81|2753.11|2761.2|2753.5|2760.43|2752.73|33
1643688780000|2022-02-01 04:13:00|2760.86|2753.16|2760.58|2752.88|2760.88|2753.18|2760.58|2752.88|33
1643688790000|2022-02-01 04:13:10|2760.65|2752.95|2760.72|2753.02|2760.96|2753.26|2760.65|2752.95|27
1643688800000|2022-02-01 04:13:20|2760.69|2752.99|2760.81|2753.11|2760.82|2753.12|2760.68|2752.98|24
1643688810000|2022-02-01 04:13:30|2760.79|2753.09|2760.8|2753.1|2760.87|2753.17|2760.7|2753|34
1643688820000|2022-02-01 04:13:40|2760.81|2753.11|2760.81|2753.11|2760.86|2753.16|2760.75|2753.05|20
1643688830000|2022-02-01 04:13:50|2760.78|2753.08|2760.81|2753.11|2760.83|2753.13|2760.77|2753.07|23
1643688840000|2022-02-01 04:14:00|2760.78|2753.08|2761.18|2753.48|2761.37|2753.67|2760.71|2753.01|25
1643688850000|2022-02-01 04:14:10|2761.17|2753.47|2761.28|2753.58|2762.15|2754.45|2761.17|2753.47|35
1643688860000|2022-02-01 04:14:20|2761.15|2753.45|2760.95|2753.25|2761.28|2753.58|2760.83|2753.13|26
1643688870000|2022-02-01 04:14:30|2760.97|2753.27|2762|2754.3|2762|2754.3|2760.86|2753.16|33
1643688880000|2022-02-01 04:14:40|2761.7|2754|2760.29|2752.59|2761.71|2754.01|2760.1|2752.4|33
1643688890000|2022-02-01 04:14:50|2760.24|2752.54|2759.94|2752.24|2760.36|2752.66|2759.78|2752.08|29
1643688900000|2022-02-01 04:15:00|2759.96|2752.26|2759.04|2751.34|2759.96|2752.26|2758.92|2751.22|34
1643688910000|2022-02-01 04:15:10|2758.96|2751.26|2758.55|2750.85|2759.99|2752.29|2758.54|2750.84|33
1643688920000|2022-02-01 04:15:20|2758.57|2750.87|2755.77|2748.07|2758.57|2750.87|2755.52|2747.82|37
1643688930000|2022-02-01 04:15:30|2755.63|2747.93|2755.28|2747.58|2755.8|2748.1|2754.74|2747.04|40
1643688940000|2022-02-01 04:15:40|2755.25|2747.55|2753.43|2745.73|2755.26|2747.56|2752.56|2744.86|35
1643688950000|2022-02-01 04:15:50|2753.69|2745.99|2751.22|2743.52|2753.74|2746.04|2750.51|2742.81|40
1643688960000|2022-02-01 04:16:00|2750.89|2743.19|2753.3|2745.6|2753.43|2745.73|2750.89|2743.19|39
1643688970000|2022-02-01 04:16:10|2753.4|2745.7|2751.43|2743.73|2753.4|2745.7|2751.09|2743.39|37
1643688980000|2022-02-01 04:16:20|2751.59|2743.89|2751.2|2743.5|2751.59|2743.89|2750.43|2742.73|39
1643688990000|2022-02-01 04:16:30|2751.26|2743.56|2751.35|2743.65|2751.61|2743.91|2750.95|2743.25|36
1643689000000|2022-02-01 04:16:40|2751.32|2743.62|2751.23|2743.53|2751.7|2744|2750.73|2743.03|38
1643689010000|2022-02-01 04:16:50|2750.88|2743.18|2750.21|2742.51|2751.48|2743.78|2750.13|2742.43|38
1643689020000|2022-02-01 04:17:00|2750.4|2742.7|2751.36|2743.66|2751.54|2743.84|2750.29|2742.59|35
1643689030000|2022-02-01 04:17:10|2751.37|2743.67|2751.79|2744.09|2752.35|2744.65|2751.19|2743.49|37
1643689040000|2022-02-01 04:17:20|2751.86|2744.16|2752.42|2744.72|2752.63|2744.93|2751.78|2744.08|29
1643689050000|2022-02-01 04:17:30|2752.6|2744.9|2751.31|2743.61|2752.6|2744.9|2751.31|2743.61|25
1643689060000|2022-02-01 04:17:40|2751.26|2743.56|2751.22|2743.52|2751.57|2743.87|2750.66|2742.96|38
1643689070000|2022-02-01 04:17:50|2751.24|2743.54|2751.37|2743.67|2751.39|2743.69|2751.24|2743.54|27
1643689080000|2022-02-01 04:18:00|2751.33|2743.63|2750.07|2742.37|2751.33|2743.63|2749.94|2742.24|36
1643689090000|2022-02-01 04:18:10|2750.08|2742.38|2749.59|2741.89|2750.56|2742.86|2749.57|2741.87|37
1643689100000|2022-02-01 04:18:20|2749.64|2741.94|2750.94|2743.24|2750.94|2743.24|2749.55|2741.85|35
1643689110000|2022-02-01 04:18:30|2750.98|2743.28|2751.16|2743.46|2751.21|2743.51|2750.94|2743.24|32
1643689120000|2022-02-01 04:18:40|2751.15|2743.45|2749.82|2742.12|2751.17|2743.47|2749.57|2741.87|36
1643689130000|2022-02-01 04:18:50|2749.77|2742.07|2749.23|2741.53|2750.57|2742.87|2749.23|2741.53|36
1643689140000|2022-02-01 04:19:00|2749.21|2741.51|2749.73|2742.03|2750.14|2742.44|2749.21|2741.51|33
1643689150000|2022-02-01 04:19:10|2749.72|2742.02|2749.58|2741.88|2750.14|2742.44|2749.56|2741.86|34
1643689160000|2022-02-01 04:19:20|2749.57|2741.87|2750.36|2742.66|2750.36|2742.66|2749.51|2741.81|29
1643689170000|2022-02-01 04:19:30|2750.44|2742.74|2750.72|2743.02|2750.87|2743.17|2750.44|2742.74|25
1643689180000|2022-02-01 04:19:40|2750.75|2743.05|2750.51|2742.81|2750.75|2743.05|2750.35|2742.65|32
1643689190000|2022-02-01 04:19:50|2750.54|2742.84|2750.59|2742.89|2750.59|2742.89|2750.44|2742.74|25
1643689200000|2022-02-01 04:20:00|2750.62|2742.92|2750.5|2742.8|2750.64|2742.94|2750.47|2742.77|18
1643689210000|2022-02-01 04:20:10|2750.49|2742.79|2749.42|2741.72|2750.57|2742.87|2749.41|2741.71|35
1643689220000|2022-02-01 04:20:20|2749.43|2741.73|2749.46|2741.76|2749.76|2742.06|2749.28|2741.58|33
1643689230000|2022-02-01 04:20:30|2749.43|2741.73|2749.28|2741.58|2749.55|2741.85|2748.75|2741.05|35
1643689240000|2022-02-01 04:20:40|2749.29|2741.59|2749.36|2741.66|2749.36|2741.66|2749.27|2741.57|15
1643689250000|2022-02-01 04:20:50|2749.32|2741.62|2749.32|2741.62|2749.32|2741.62|2749.3|2741.6|12
1643689260000|2022-02-01 04:21:00|2749.3|2741.6|2749.05|2741.35|2749.97|2742.27|2748.86|2741.16|33
1643689270000|2022-02-01 04:21:10|2748.99|2741.29|2748.66|2740.96|2749.15|2741.45|2748.52|2740.82|35
1643689280000|2022-02-01 04:21:20|2748.5|2740.8|2749.28|2741.58|2749.31|2741.61|2748.5|2740.8|35
1643689290000|2022-02-01 04:21:30|2749.59|2741.89|2749.86|2742.16|2750.06|2742.36|2749.27|2741.57|38
1643689300000|2022-02-01 04:21:40|2749.81|2742.11|2749.97|2742.27|2750.28|2742.58|2749.43|2741.73|38
1643689310000|2022-02-01 04:21:50|2750.2|2742.5|2749.17|2741.47|2750.21|2742.51|2749.09|2741.39|35
1643689320000|2022-02-01 04:22:00|2749.18|2741.48|2749.55|2741.85|2749.9|2742.2|2749.08|2741.38|33
1643689330000|2022-02-01 04:22:10|2749.5|2741.8|2748.82|2741.12|2749.61|2741.91|2748.36|2740.66|36
1643689340000|2022-02-01 04:22:20|2748.74|2741.04|2748.24|2740.54|2749.26|2741.56|2748.11|2740.41|36
1643689350000|2022-02-01 04:22:30|2748.35|2740.65|2748.17|2740.47|2748.35|2740.65|2748|2740.3|30
1643689360000|2022-02-01 04:22:40|2748.18|2740.48|2748.52|2740.82|2748.95|2741.25|2748.13|2740.43|28
1643689370000|2022-02-01 04:22:50|2748.5|2740.8|2748.74|2741.04|2748.78|2741.08|2747.9|2740.2|35
1643689380000|2022-02-01 04:23:00|2748.76|2741.06|2749.99|2742.29|2750.08|2742.38|2748.74|2741.04|31
1643689390000|2022-02-01 04:23:10|2750.02|2742.32|2751.2|2743.5|2751.43|2743.73|2749.99|2742.29|35
1643689400000|2022-02-01 04:23:20|2750.85|2743.15|2751.04|2743.34|2751.05|2743.35|2750.3|2742.6|39
1643689410000|2022-02-01 04:23:30|2751.06|2743.36|2751.07|2743.37|2751.51|2743.81|2750.91|2743.21|37
1643689420000|2022-02-01 04:23:40|2751.06|2743.36|2749.94|2742.24|2751.11|2743.41|2749.68|2741.98|34
1643689430000|2022-02-01 04:23:50|2750.08|2742.38|2749.7|2742|2750.22|2742.52|2749.67|2741.97|36
1643689440000|2022-02-01 04:24:00|2749.89|2742.19|2750.64|2742.94|2750.88|2743.18|2749.89|2742.19|36
1643689450000|2022-02-01 04:24:10|2750.86|2743.16|2750.7|2743|2751|2743.3|2750.6|2742.9|35
1643689460000|2022-02-01 04:24:20|2750.61|2742.91|2750.57|2742.87|2750.96|2743.26|2750.55|2742.85|29
1643689470000|2022-02-01 04:24:30|2750.56|2742.86|2750.83|2743.13|2750.83|2743.13|2750.43|2742.73|33
1643689480000|2022-02-01 04:24:40|2750.8|2743.1|2750.45|2742.75|2750.8|2743.1|2750.34|2742.64|34
1643689490000|2022-02-01 04:24:50|2750.42|2742.72|2751.36|2743.66|2751.39|2743.69|2750.4|2742.7|34
1643689500000|2022-02-01 04:25:00|2751.37|2743.67|2749.82|2742.12|2751.37|2743.67|2749.82|2742.12|30
1643689510000|2022-02-01 04:25:10|2749.9|2742.2|2749.68|2741.98|2750.07|2742.37|2749.68|2741.98|30
1643689520000|2022-02-01 04:25:20|2749.67|2741.97|2750.85|2743.15|2750.93|2743.23|2749.67|2741.97|36
1643689530000|2022-02-01 04:25:30|2750.91|2743.21|2750.17|2742.47|2750.91|2743.21|2750.03|2742.33|32
1643689540000|2022-02-01 04:25:40|2750.18|2742.48|2750.38|2742.68|2750.45|2742.75|2750.02|2742.32|35
1643689550000|2022-02-01 04:25:50|2750.41|2742.71|2748.31|2740.61|2750.41|2742.71|2747.49|2739.79|33
1643689560000|2022-02-01 04:26:00|2748.4|2740.7|2748.22|2740.52|2748.4|2740.7|2748.04|2740.34|34
1643689570000|2022-02-01 04:26:10|2748.16|2740.46|2747.39|2739.69|2748.19|2740.49|2747.27|2739.57|35
1643689580000|2022-02-01 04:26:20|2746.84|2739.14|2745.82|2738.12|2746.84|2739.14|2745.37|2737.67|33
1643689590000|2022-02-01 04:26:30|2745.44|2737.74|2745.62|2737.92|2746.36|2738.66|2745.38|2737.68|35
1643689600000|2022-02-01 04:26:40|2745.65|2737.95|2745.66|2737.96|2745.73|2738.03|2745.59|2737.89|27
1643689610000|2022-02-01 04:26:50|2745.62|2737.92|2746.57|2738.87|2746.75|2739.05|2745.62|2737.92|36
1643689620000|2022-02-01 04:27:00|2746.73|2739.03|2747.79|2740.09|2747.85|2740.15|2746.73|2739.03|37
1643689630000|2022-02-01 04:27:10|2747.8|2740.1|2748.52|2740.82|2748.52|2740.82|2747.18|2739.48|35
1643689640000|2022-02-01 04:27:20|2748.51|2740.81|2747.74|2740.04|2748.77|2741.07|2747.62|2739.92|35
1643689650000|2022-02-01 04:27:30|2747.84|2740.14|2747.99|2740.29|2748.57|2740.87|2747.83|2740.13|36
1643689660000|2022-02-01 04:27:40|2747.94|2740.24|2747.36|2739.66|2747.97|2740.27|2747.16|2739.46|32
1643689670000|2022-02-01 04:27:50|2747.32|2739.62|2747.13|2739.43|2747.99|2740.29|2746.03|2738.33|36
1643689680000|2022-02-01 04:28:00|2747.17|2739.47|2747.48|2739.78|2747.48|2739.78|2746.65|2738.95|37
1643689690000|2022-02-01 04:28:10|2747.53|2739.83|2748.35|2740.65|2748.47|2740.77|2747.53|2739.83|35
1643689700000|2022-02-01 04:28:20|2748.37|2740.67|2748.3|2740.6|2748.48|2740.78|2748.29|2740.59|30
1643689710000|2022-02-01 04:28:30|2748.27|2740.57|2748.29|2740.59|2748.35|2740.65|2748.13|2740.43|29
1643689720000|2022-02-01 04:28:40|2748.45|2740.75|2748.16|2740.46|2748.46|2740.76|2748.14|2740.44|28
1643689730000|2022-02-01 04:28:50|2748.21|2740.51|2748.25|2740.55|2748.37|2740.67|2748.14|2740.44|26
1643689740000|2022-02-01 04:29:00|2748.24|2740.54|2748.9|2741.2|2748.97|2741.27|2748.24|2740.54|29
1643689750000|2022-02-01 04:29:10|2748.86|2741.16|2748.51|2740.81|2748.9|2741.2|2748.48|2740.78|34
1643689760000|2022-02-01 04:29:20|2748.38|2740.68|2748.92|2741.22|2748.92|2741.22|2748.37|2740.67|33
1643689770000|2022-02-01 04:29:30|2749.1|2741.4|2749.28|2741.58|2750.02|2742.32|2749.1|2741.4|31
1643689780000|2022-02-01 04:29:40|2749.3|2741.6|2749.22|2741.52|2749.41|2741.71|2749.2|2741.5|27
1643689790000|2022-02-01 04:29:50|2749.2|2741.5|2748.5|2740.8|2749.2|2741.5|2748.37|2740.67|32
1643689800000|2022-02-01 04:30:00|2748.55|2740.85|2748.22|2740.52|2748.8|2741.1|2747.96|2740.26|33
1643689810000|2022-02-01 04:30:10|2748.18|2740.48|2743.79|2736.09|2748.18|2740.48|2743.54|2735.84|37
1643689820000|2022-02-01 04:30:20|2743.91|2736.21|2744.37|2736.67|2744.65|2736.95|2743.76|2736.06|36
1643689830000|2022-02-01 04:30:30|2744.31|2736.61|2742.29|2734.59|2745.12|2737.42|2742.29|2734.59|36
1643689840000|2022-02-01 04:30:40|2742.48|2734.78|2741.82|2734.12|2742.49|2734.79|2741.69|2733.99|35
1643689850000|2022-02-01 04:30:50|2742.17|2734.47|2742.04|2734.34|2742.52|2734.82|2741.89|2734.19|37
1643689860000|2022-02-01 04:31:00|2741.98|2734.28|2740.62|2732.92|2742.45|2734.75|2740.35|2732.65|31
1643689870000|2022-02-01 04:31:10|2740.67|2732.97|2740.71|2733.01|2741.37|2733.67|2740.47|2732.77|32
1643689880000|2022-02-01 04:31:20|2740.94|2733.24|2741.86|2734.16|2741.86|2734.16|2740.63|2732.93|36
1643689890000|2022-02-01 04:31:30|2741.65|2733.95|2741.77|2734.07|2742.57|2734.87|2741.4|2733.7|37
1643689900000|2022-02-01 04:31:40|2741.76|2734.06|2741.65|2733.95|2741.97|2734.27|2741.32|2733.62|33
1643689910000|2022-02-01 04:31:50|2741.64|2733.94|2740.6|2732.9|2741.64|2733.94|2740.43|2732.73|29
1643689920000|2022-02-01 04:32:00|2740.58|2732.88|2740.37|2732.67|2741.08|2733.38|2740.23|2732.53|35
1643689930000|2022-02-01 04:32:10|2740.54|2732.84|2741.52|2733.82|2741.56|2733.86|2740.54|2732.84|32
1643689940000|2022-02-01 04:32:20|2741.57|2733.87|2742.1|2734.4|2742.24|2734.54|2741.57|2733.87|39
1643689950000|2022-02-01 04:32:30|2742.07|2734.37|2742.38|2734.68|2742.52|2734.82|2741.93|2734.23|30
1643689960000|2022-02-01 04:32:40|2742.35|2734.65|2742.99|2735.29|2743.34|2735.64|2742.28|2734.58|29
1643689970000|2022-02-01 04:32:50|2742.96|2735.26|2743.07|2735.37|2743.49|2735.79|2742.96|2735.26|31
1643689980000|2022-02-01 04:33:00|2742.98|2735.28|2744.36|2736.66|2744.62|2736.92|2742.98|2735.28|36
1643689990000|2022-02-01 04:33:10|2744.54|2736.84|2743.67|2735.97|2744.54|2736.84|2743.49|2735.79|39
1643690000000|2022-02-01 04:33:20|2743.73|2736.03|2742.76|2735.06|2743.87|2736.17|2742.55|2734.85|32
1643690010000|2022-02-01 04:33:30|2742.75|2735.05|2743.58|2735.88|2743.74|2736.04|2742.75|2735.05|36
1643690020000|2022-02-01 04:33:40|2743.55|2735.85|2743.59|2735.89|2743.79|2736.09|2743.49|2735.79|28
1643690030000|2022-02-01 04:33:50|2743.5|2735.8|2743.61|2735.91|2743.69|2735.99|2743.5|2735.8|20
1643690040000|2022-02-01 04:34:00|2743.62|2735.92|2743.65|2735.95|2743.7|2736|2743.57|2735.87|19
1643690050000|2022-02-01 04:34:10|2743.64|2735.94|2743.4|2735.7|2743.64|2735.94|2743.31|2735.61|22
1643690060000|2022-02-01 04:34:20|2743.47|2735.77|2745.39|2737.69|2745.58|2737.88|2743.47|2735.77|23
1643690070000|2022-02-01 04:34:30|2745.31|2737.61|2745.68|2737.98|2745.68|2737.98|2744.89|2737.19|29
1643690080000|2022-02-01 04:34:40|2745.69|2737.99|2745.32|2737.62|2745.88|2738.18|2745.3|2737.6|27
1643690090000|2022-02-01 04:34:50|2745.54|2737.84|2744.94|2737.24|2745.68|2737.98|2744.77|2737.07|29
1643690100000|2022-02-01 04:35:00|2744.98|2737.28|2744.68|2736.98|2745.24|2737.54|2744.67|2736.97|23
1643690110000|2022-02-01 04:35:10|2744.65|2736.95|2744.67|2736.97|2745.01|2737.31|2744.26|2736.56|35
1643690120000|2022-02-01 04:35:20|2744.78|2737.08|2745.16|2737.46|2745.2|2737.5|2744.78|2737.08|25
1643690130000|2022-02-01 04:35:30|2745.09|2737.39|2745.2|2737.5|2745.22|2737.52|2745.03|2737.33|23
1643690140000|2022-02-01 04:35:40|2745.11|2737.41|2745.27|2737.57|2745.31|2737.61|2745.08|2737.38|23
1643690150000|2022-02-01 04:35:50|2745.19|2737.49|2744.3|2736.6|2745.31|2737.61|2744.3|2736.6|30
1643690160000|2022-02-01 04:36:00|2744.31|2736.61|2744.91|2737.21|2744.91|2737.21|2743.94|2736.24|34
1643690170000|2022-02-01 04:36:10|2744.99|2737.29|2745.86|2738.16|2745.86|2738.16|2744.97|2737.27|14
1643690180000|2022-02-01 04:36:20|2746.18|2738.48|2747.15|2739.45|2747.93|2740.23|2746.18|2738.48|38
1643690190000|2022-02-01 04:36:30|2747.12|2739.42|2747.03|2739.33|2747.12|2739.42|2746.75|2739.05|37
1643690200000|2022-02-01 04:36:40|2747.02|2739.32|2746.98|2739.28|2747.56|2739.86|2746.95|2739.25|32
1643690210000|2022-02-01 04:36:50|2746.99|2739.29|2746.93|2739.23|2747.06|2739.36|2746.75|2739.05|31
1643690220000|2022-02-01 04:37:00|2746.89|2739.19|2746.95|2739.25|2746.96|2739.26|2746.74|2739.04|22
1643690230000|2022-02-01 04:37:10|2746.94|2739.24|2745.56|2737.86|2746.98|2739.28|2745.12|2737.42|31
1643690240000|2022-02-01 04:37:20|2745.69|2737.99|2746.57|2738.87|2746.69|2738.99|2745.48|2737.78|36
1643690250000|2022-02-01 04:37:30|2746.5|2738.8|2746.94|2739.24|2747.04|2739.34|2746.46|2738.76|36
1643690260000|2022-02-01 04:37:40|2746.95|2739.25|2747.09|2739.39|2747.14|2739.44|2746.74|2739.04|34
1643690270000|2022-02-01 04:37:50|2747.13|2739.43|2746.35|2738.65|2747.19|2739.49|2745.93|2738.23|34
1643690280000|2022-02-01 04:38:00|2746.39|2738.69|2747.4|2739.7|2747.42|2739.72|2746.39|2738.69|30
1643690290000|2022-02-01 04:38:10|2747.44|2739.74|2748.66|2740.96|2748.66|2740.96|2747.44|2739.74|33
1643690300000|2022-02-01 04:38:20|2748.68|2740.98|2748.38|2740.68|2749.11|2741.41|2748.29|2740.59|31
1643690310000|2022-02-01 04:38:30|2748.35|2740.65|2747.69|2739.99|2748.44|2740.74|2747.68|2739.98|28
1643690320000|2022-02-01 04:38:40|2747.7|2740|2747.4|2739.7|2747.75|2740.05|2747.04|2739.34|30
1643690330000|2022-02-01 04:38:50|2747.57|2739.87|2747.58|2739.88|2747.84|2740.14|2747.42|2739.72|32
1643690340000|2022-02-01 04:39:00|2747.51|2739.81|2749.07|2741.37|2749.28|2741.58|2747.51|2739.81|38
1643690350000|2022-02-01 04:39:10|2749.02|2741.32|2748.48|2740.78|2749.02|2741.32|2748.48|2740.78|30
1643690360000|2022-02-01 04:39:20|2748.53|2740.83|2747.72|2740.02|2748.53|2740.83|2747.72|2740.02|30
1643690370000|2022-02-01 04:39:30|2747.78|2740.08|2748.31|2740.61|2748.5|2740.8|2747.28|2739.58|35
1643690380000|2022-02-01 04:39:40|2748.54|2740.84|2748.71|2741.01|2748.82|2741.12|2748.26|2740.56|28
1643690390000|2022-02-01 04:39:50|2748.67|2740.97|2748.15|2740.45|2748.73|2741.03|2748.14|2740.44|34
1643690400000|2022-02-01 04:40:00|2748.17|2740.47|2748.71|2741.01|2748.86|2741.16|2748.17|2740.47|30
1643690410000|2022-02-01 04:40:10|2748.7|2741|2747.69|2739.99|2748.7|2741|2747.3|2739.6|33
1643690420000|2022-02-01 04:40:20|2747.7|2740|2747.88|2740.18|2748.04|2740.34|2747.56|2739.86|30
1643690430000|2022-02-01 04:40:30|2747.89|2740.19|2747.27|2739.57|2747.91|2740.21|2747.2|2739.5|34
1643690440000|2022-02-01 04:40:40|2747.24|2739.54|2747|2739.3|2747.26|2739.56|2746.71|2739.01|23
1643690450000|2022-02-01 04:40:50|2746.98|2739.28|2745.59|2737.89|2747.19|2739.49|2745.59|2737.89|22
1643690460000|2022-02-01 04:41:00|2745.5|2737.8|2745.24|2737.54|2745.5|2737.8|2744.94|2737.24|30
1643690470000|2022-02-01 04:41:10|2745.22|2737.52|2744.99|2737.29|2746.29|2738.59|2744.98|2737.28|36
1643690480000|2022-02-01 04:41:20|2744.93|2737.23|2744.54|2736.84|2745.37|2737.67|2744.27|2736.57|35
1643690490000|2022-02-01 04:41:30|2744.55|2736.85|2745.12|2737.42|2745.12|2737.42|2744.55|2736.85|32
1643690500000|2022-02-01 04:41:40|2744.88|2737.18|2744.48|2736.78|2744.98|2737.28|2744.35|2736.65|35
1643690510000|2022-02-01 04:41:50|2744.5|2736.8|2744.67|2736.97|2744.88|2737.18|2744.42|2736.72|23
1643690520000|2022-02-01 04:42:00|2744.54|2736.84|2743.23|2735.53|2744.69|2736.99|2743.2|2735.5|30
1643690530000|2022-02-01 04:42:10|2743.24|2735.54|2742.86|2735.16|2743.42|2735.72|2742.76|2735.06|36
1643690540000|2022-02-01 04:42:20|2742.82|2735.12|2743.1|2735.4|2743.52|2735.82|2742.82|2735.12|30
1643690550000|2022-02-01 04:42:30|2743.12|2735.42|2742.22|2734.52|2743.16|2735.46|2742.02|2734.32|30
1643690560000|2022-02-01 04:42:40|2742.24|2734.54|2742.27|2734.57|2742.4|2734.7|2742.02|2734.32|32
1643690570000|2022-02-01 04:42:50|2742.29|2734.59|2743.16|2735.46|2743.7|2736|2742.2|2734.5|37
1643690580000|2022-02-01 04:43:00|2742.71|2735.01|2743.25|2735.55|2743.32|2735.62|2742.55|2734.85|30
1643690590000|2022-02-01 04:43:10|2743.31|2735.61|2744.22|2736.52|2744.27|2736.57|2743.26|2735.56|34
1643690600000|2022-02-01 04:43:20|2744.17|2736.47|2743.21|2735.51|2744.33|2736.63|2743.21|2735.51|35
1643690610000|2022-02-01 04:43:30|2743.34|2735.64|2743.13|2735.43|2743.4|2735.7|2743.04|2735.34|31
1643690620000|2022-02-01 04:43:40|2743.15|2735.45|2744.29|2736.59|2744.67|2736.97|2743.14|2735.44|35
1643690630000|2022-02-01 04:43:50|2744.56|2736.86|2744.88|2737.18|2745.87|2738.17|2744.56|2736.86|38
1643690640000|2022-02-01 04:44:00|2744.9|2737.2|2745.09|2737.39|2745.15|2737.45|2744.65|2736.95|33
1643690650000|2022-02-01 04:44:10|2745.21|2737.51|2745.64|2737.94|2745.87|2738.17|2745.11|2737.41|26
1643690660000|2022-02-01 04:44:20|2745.63|2737.93|2744.08|2736.38|2745.75|2738.05|2744.07|2736.37|29
1643690670000|2022-02-01 04:44:30|2744.16|2736.46|2744.74|2737.04|2744.86|2737.16|2744.15|2736.45|32
1643690680000|2022-02-01 04:44:40|2744.73|2737.03|2744.92|2737.22|2745.27|2737.57|2744.36|2736.66|33
1643690690000|2022-02-01 04:44:50|2744.93|2737.23|2744.88|2737.18|2745.09|2737.39|2744.87|2737.17|34
1643690700000|2022-02-01 04:45:00|2744.83|2737.13|2745.29|2737.59|2745.29|2737.59|2744.83|2737.13|29
1643690710000|2022-02-01 04:45:10|2745.28|2737.58|2744.96|2737.26|2745.28|2737.58|2744.78|2737.08|34
1643690720000|2022-02-01 04:45:20|2744.87|2737.17|2743.17|2735.47|2745.1|2737.4|2743.09|2735.39|37
1643690730000|2022-02-01 04:45:30|2743.23|2735.53|2743.54|2735.84|2744.34|2736.64|2743.23|2735.53|33
1643690740000|2022-02-01 04:45:40|2743.85|2736.15|2743.7|2736|2744.06|2736.36|2743.63|2735.93|22
1643690750000|2022-02-01 04:45:50|2743.73|2736.03|2743.95|2736.25|2744.04|2736.34|2743.69|2735.99|26
1643690760000|2022-02-01 04:46:00|2743.94|2736.24|2742.4|2734.7|2743.94|2736.24|2742.4|2734.7|23
1643690770000|2022-02-01 04:46:10|2742.7|2735|2742.38|2734.68|2742.7|2735|2742.03|2734.33|28
1643690780000|2022-02-01 04:46:20|2742.33|2734.63|2742.26|2734.56|2742.54|2734.84|2742.2|2734.5|32
1643690790000|2022-02-01 04:46:30|2742.54|2734.84|2741.59|2733.89|2742.54|2734.84|2741.55|2733.85|33
1643690800000|2022-02-01 04:46:40|2741.52|2733.82|2740.34|2732.64|2741.52|2733.82|2740.18|2732.48|34
1643690810000|2022-02-01 04:46:50|2740.41|2732.71|2740.53|2732.83|2740.78|2733.08|2740.32|2732.62|31
1643690820000|2022-02-01 04:47:00|2740.47|2732.77|2741.45|2733.75|2741.91|2734.21|2740.47|2732.77|24
1643690830000|2022-02-01 04:47:10|2741.53|2733.83|2740.98|2733.28|2741.53|2733.83|2740.88|2733.18|31
1643690840000|2022-02-01 04:47:20|2740.91|2733.21|2742.03|2734.33|2742.03|2734.33|2740.91|2733.21|27
1643690850000|2022-02-01 04:47:30|2742.1|2734.4|2741.96|2734.26|2742.24|2734.54|2741.84|2734.14|30
1643690860000|2022-02-01 04:47:40|2741.6|2733.9|2742.05|2734.35|2742.05|2734.35|2741.42|2733.72|30
1643690870000|2022-02-01 04:47:50|2742.04|2734.34|2740.16|2732.46|2742.08|2734.38|2740.15|2732.45|33
1643690880000|2022-02-01 04:48:00|2740.31|2732.61|2740.7|2733|2740.98|2733.28|2739.96|2732.26|34
1643690890000|2022-02-01 04:48:10|2740.95|2733.25|2742.04|2734.34|2742.19|2734.49|2740.58|2732.88|36
1643690900000|2022-02-01 04:48:20|2742.02|2734.32|2742.53|2734.83|2742.66|2734.96|2741.65|2733.95|33
1643690910000|2022-02-01 04:48:30|2742.56|2734.86|2742.47|2734.77|2742.64|2734.94|2742.15|2734.45|35
1643690920000|2022-02-01 04:48:40|2742.28|2734.58|2742.42|2734.72|2742.9|2735.2|2742.09|2734.39|38
1643690930000|2022-02-01 04:48:50|2742.46|2734.76|2742.4|2734.7|2742.7|2735|2742.29|2734.59|28
1643690940000|2022-02-01 04:49:00|2742.39|2734.69|2742.42|2734.72|2742.42|2734.72|2742.27|2734.57|16
1643690950000|2022-02-01 04:49:10|2742.44|2734.74|2742.34|2734.64|2742.45|2734.75|2742.33|2734.63|24
1643690960000|2022-02-01 04:49:20|2742.35|2734.65|2742.85|2735.15|2742.85|2735.15|2742.34|2734.64|20
1643690970000|2022-02-01 04:49:30|2742.9|2735.2|2743.61|2735.91|2743.63|2735.93|2742.9|2735.2|25
1643690980000|2022-02-01 04:49:40|2743.54|2735.84|2743.62|2735.92|2743.86|2736.16|2743.54|2735.84|18
1643690990000|2022-02-01 04:49:50|2743.71|2736.01|2744.06|2736.36|2744.1|2736.4|2743.71|2736.01|20
1643691000000|2022-02-01 04:50:00|2744.33|2736.63|2744.12|2736.42|2744.57|2736.87|2743.93|2736.23|32
1643691010000|2022-02-01 04:50:10|2744.07|2736.37|2744.13|2736.43|2744.58|2736.88|2744.07|2736.37|27
1643691020000|2022-02-01 04:50:20|2744.22|2736.52|2744.9|2737.2|2744.9|2737.2|2744.2|2736.5|31
1643691030000|2022-02-01 04:50:30|2744.91|2737.21|2745.12|2737.42|2745.23|2737.53|2744.89|2737.19|28
1643691040000|2022-02-01 04:50:40|2745.1|2737.4|2744.4|2736.7|2745.2|2737.5|2744.4|2736.7|30
1643691050000|2022-02-01 04:50:50|2744.41|2736.71|2744.44|2736.74|2744.53|2736.83|2744.35|2736.65|29
1643691060000|2022-02-01 04:51:00|2744.43|2736.73|2745.1|2737.4|2745.19|2737.49|2744.43|2736.73|27
1643691070000|2022-02-01 04:51:10|2745.17|2737.47|2745.1|2737.4|2745.26|2737.56|2745.03|2737.33|15
1643691080000|2022-02-01 04:51:20|2745.11|2737.41|2744.63|2736.93|2745.56|2737.86|2744.56|2736.86|33
1643691090000|2022-02-01 04:51:30|2744.62|2736.92|2744.77|2737.07|2745.18|2737.48|2744.62|2736.92|28
1643691100000|2022-02-01 04:51:40|2744.78|2737.08|2744.82|2737.12|2744.95|2737.25|2744.76|2737.06|24
1643691110000|2022-02-01 04:51:50|2744.85|2737.15|2744.94|2737.24|2745.3|2737.6|2744.81|2737.11|25
1643691120000|2022-02-01 04:52:00|2744.92|2737.22|2744.91|2737.21|2745.34|2737.64|2744.83|2737.13|27
1643691130000|2022-02-01 04:52:10|2745.14|2737.44|2745.44|2737.74|2745.76|2738.06|2745.05|2737.35|30
1643691140000|2022-02-01 04:52:20|2745.46|2737.76|2745.13|2737.43|2745.72|2738.02|2745.09|2737.39|28
1643691150000|2022-02-01 04:52:30|2745.15|2737.45|2744|2736.3|2745.26|2737.56|2743.81|2736.11|28
1643691160000|2022-02-01 04:52:40|2743.99|2736.29|2743.11|2735.41|2744.01|2736.31|2742.88|2735.18|34
1643691170000|2022-02-01 04:52:50|2743.13|2735.43|2743.35|2735.65|2743.71|2736.01|2743.13|2735.43|33
1643691180000|2022-02-01 04:53:00|2743.25|2735.55|2744.01|2736.31|2744.01|2736.31|2743.25|2735.55|26
1643691190000|2022-02-01 04:53:10|2744.02|2736.32|2744.77|2737.07|2745.14|2737.44|2744.02|2736.32|28
1643691200000|2022-02-01 04:53:20|2744.74|2737.04|2744.24|2736.54|2744.77|2737.07|2743.69|2735.99|35
1643691210000|2022-02-01 04:53:30|2744.39|2736.69|2744.71|2737.01|2744.73|2737.03|2744.19|2736.49|29
1643691220000|2022-02-01 04:53:40|2744.7|2737|2744.55|2736.85|2744.9|2737.2|2744.34|2736.64|31
1643691230000|2022-02-01 04:53:50|2744.68|2736.98|2744.76|2737.06|2744.77|2737.07|2744.51|2736.81|21
1643691240000|2022-02-01 04:54:00|2744.77|2737.07|2746.17|2738.47|2746.27|2738.57|2744.76|2737.06|32
1643691250000|2022-02-01 04:54:10|2746.14|2738.44|2745.15|2737.45|2746.14|2738.44|2744.83|2737.13|37
1643691260000|2022-02-01 04:54:20|2745.42|2737.72|2745.47|2737.77|2745.58|2737.88|2745.39|2737.69|21
1643691270000|2022-02-01 04:54:30|2745.52|2737.82|2745.86|2738.16|2746.6|2738.9|2745.39|2737.69|35
1643691280000|2022-02-01 04:54:40|2745.84|2738.14|2745.81|2738.11|2746.7|2739|2745.7|2738|30
1643691290000|2022-02-01 04:54:50|2745.71|2738.01|2745.38|2737.68|2745.77|2738.07|2745.36|2737.66|33
1643691300000|2022-02-01 04:55:00|2745.39|2737.69|2743.3|2735.6|2745.8|2738.1|2743.3|2735.6|28
1643691310000|2022-02-01 04:55:10|2743.31|2735.61|2745.5|2737.8|2745.61|2737.91|2743.18|2735.48|36
1643691320000|2022-02-01 04:55:20|2745.52|2737.82|2744.6|2736.9|2745.56|2737.86|2744.47|2736.77|26
1643691330000|2022-02-01 04:55:30|2744.49|2736.79|2744.72|2737.02|2744.74|2737.04|2743.55|2735.85|34
1643691340000|2022-02-01 04:55:40|2744.2|2736.5|2744.59|2736.89|2744.9|2737.2|2743.86|2736.16|30
1643691350000|2022-02-01 04:55:50|2744.58|2736.88|2745.84|2738.14|2745.88|2738.18|2744.47|2736.77|34
1643691360000|2022-02-01 04:56:00|2745.78|2738.08|2747|2739.3|2747|2739.3|2745.65|2737.95|29
1643691370000|2022-02-01 04:56:10|2747.03|2739.33|2748.72|2741.02|2748.96|2741.26|2747.03|2739.33|29
1643691380000|2022-02-01 04:56:20|2748.8|2741.1|2750.06|2742.36|2750.3|2742.6|2748.68|2740.98|38
1643691390000|2022-02-01 04:56:30|2750.14|2742.44|2749.86|2742.16|2750.34|2742.64|2749.83|2742.13|35
1643691400000|2022-02-01 04:56:40|2750.03|2742.33|2749.86|2742.16|2750.18|2742.48|2749.04|2741.34|35
1643691410000|2022-02-01 04:56:50|2749.85|2742.15|2750.19|2742.49|2750.54|2742.84|2749.85|2742.15|32
1643691420000|2022-02-01 04:57:00|2750.03|2742.33|2749.98|2742.28|2750.21|2742.51|2749.96|2742.26|26
1643691430000|2022-02-01 04:57:10|2750.02|2742.32|2749.84|2742.14|2750.09|2742.39|2749.71|2742.01|26
1643691440000|2022-02-01 04:57:20|2749.85|2742.15|2749.93|2742.23|2750|2742.3|2749.8|2742.1|21
1643691450000|2022-02-01 04:57:30|2749.92|2742.22|2749.88|2742.18|2749.96|2742.26|2749.86|2742.16|24
1643691460000|2022-02-01 04:57:40|2749.89|2742.19|2749.93|2742.23|2749.95|2742.25|2749.88|2742.18|18
1643691470000|2022-02-01 04:57:50|2749.89|2742.19|2749.89|2742.19|2749.98|2742.28|2749.89|2742.19|14
1643691480000|2022-02-01 04:58:00|2749.98|2742.28|2749.92|2742.22|2749.98|2742.28|2749.87|2742.17|7
1643691490000|2022-02-01 04:58:10|2749.94|2742.24|2749.87|2742.17|2749.96|2742.26|2749.86|2742.16|25
1643691500000|2022-02-01 04:58:20|2749.91|2742.21|2748.64|2740.94|2750.21|2742.51|2748.51|2740.81|27
1643691510000|2022-02-01 04:58:30|2748.59|2740.89|2748.77|2741.07|2748.86|2741.16|2747.92|2740.22|27
1643691520000|2022-02-01 04:58:40|2748.44|2740.74|2748.69|2740.99|2748.88|2741.18|2748.39|2740.69|24
1643691530000|2022-02-01 04:58:50|2748.71|2741.01|2748.51|2740.81|2748.73|2741.03|2748.35|2740.65|19
1643691540000|2022-02-01 04:59:00|2748.58|2740.88|2746.24|2738.54|2748.59|2740.89|2746.03|2738.33|33
1643691550000|2022-02-01 04:59:10|2746.23|2738.53|2747.55|2739.85|2748.08|2740.38|2746.18|2738.48|37
1643691560000|2022-02-01 04:59:20|2747.71|2740.01|2748.84|2741.14|2749.07|2741.37|2747.45|2739.75|30
1643691570000|2022-02-01 04:59:30|2748.78|2741.08|2748.41|2740.71|2748.88|2741.18|2748.27|2740.57|34
1643691580000|2022-02-01 04:59:40|2748.4|2740.7|2748.33|2740.63|2748.48|2740.78|2748.28|2740.58|23
1643691590000|2022-02-01 04:59:50|2748.32|2740.62|2748.85|2741.15|2749.01|2741.31|2748.25|2740.55|35
1643691600000|2022-02-01 05:00:00|2748.86|2741.16|2748.74|2741.04|2749.01|2741.31|2748.52|2740.82|33
1643691610000|2022-02-01 05:00:10|2748.66|2740.96|2748.47|2740.77|2748.77|2741.07|2748.42|2740.72|26
1643691620000|2022-02-01 05:00:20|2748.45|2740.75|2748.96|2741.26|2749.05|2741.35|2748.45|2740.75|24
1643691630000|2022-02-01 05:00:30|2749.02|2741.32|2748.87|2741.17|2749.22|2741.52|2748.86|2741.16|25
1643691640000|2022-02-01 05:00:40|2748.92|2741.22|2749.37|2741.67|2749.38|2741.68|2748.51|2740.81|27
1643691650000|2022-02-01 05:00:50|2749.4|2741.7|2749.91|2742.21|2749.98|2742.28|2749.37|2741.67|34
1643691660000|2022-02-01 05:01:00|2749.95|2742.25|2751.71|2744.01|2751.74|2744.04|2749.95|2742.25|35
1643691670000|2022-02-01 05:01:10|2751.85|2744.15|2752.45|2744.75|2753.14|2745.44|2751.85|2744.15|35
1643691680000|2022-02-01 05:01:20|2752.47|2744.77|2752.38|2744.68|2752.47|2744.77|2752.31|2744.61|33
1643691690000|2022-02-01 05:01:30|2752.43|2744.73|2752.12|2744.42|2752.43|2744.73|2751.96|2744.26|30
1643691700000|2022-02-01 05:01:40|2752.28|2744.58|2752.23|2744.53|2752.35|2744.65|2752.22|2744.52|30
1643691710000|2022-02-01 05:01:50|2752.2|2744.5|2752.48|2744.78|2752.81|2745.11|2752.16|2744.46|33
1643691720000|2022-02-01 05:02:00|2752.51|2744.81|2752.38|2744.68|2752.52|2744.82|2752.32|2744.62|16
1643691730000|2022-02-01 05:02:10|2752.52|2744.82|2752.25|2744.55|2752.64|2744.94|2752.08|2744.38|22
1643691740000|2022-02-01 05:02:20|2752.24|2744.54|2752.28|2744.58|2752.34|2744.64|2752.13|2744.43|22
1643691750000|2022-02-01 05:02:30|2752.31|2744.61|2752.19|2744.49|2752.31|2744.61|2752.11|2744.41|29
1643691760000|2022-02-01 05:02:40|2752.18|2744.48|2752.02|2744.32|2752.3|2744.6|2752|2744.3|27
1643691770000|2022-02-01 05:02:50|2752.03|2744.33|2752.47|2744.77|2752.83|2745.13|2751.87|2744.17|26
1643691780000|2022-02-01 05:03:00|2752.48|2744.78|2752.43|2744.73|2752.53|2744.83|2752.19|2744.49|34
1643691790000|2022-02-01 05:03:10|2752.66|2744.96|2752.67|2744.97|2753.08|2745.38|2752.21|2744.51|37
1643691800000|2022-02-01 05:03:20|2752.68|2744.98|2752.64|2744.94|2753.01|2745.31|2752.63|2744.93|15
1643691810000|2022-02-01 05:03:30|2752.68|2744.98|2752.65|2744.95|2752.92|2745.22|2752.64|2744.94|29
1643691820000|2022-02-01 05:03:40|2752.63|2744.93|2752.91|2745.21|2752.94|2745.24|2752.63|2744.93|22
1643691830000|2022-02-01 05:03:50|2752.85|2745.15|2752.71|2745.01|2752.9|2745.2|2752.71|2745.01|17
1643691840000|2022-02-01 05:04:00|2752.78|2745.08|2752.63|2744.93|2752.8|2745.1|2752.63|2744.93|20
1643691850000|2022-02-01 05:04:10|2752.75|2745.05|2752.75|2745.05|2753.03|2745.33|2752.63|2744.93|27
1643691860000|2022-02-01 05:04:20|2752.76|2745.06|2753.06|2745.36|2753.06|2745.36|2752.76|2745.06|11
1643691870000|2022-02-01 05:04:30|2753.11|2745.41|2753.09|2745.39|2753.21|2745.51|2753.01|2745.31|19
1643691880000|2022-02-01 05:04:40|2753.1|2745.4|2753.06|2745.36|2753.1|2745.4|2752.67|2744.97|16
1643691890000|2022-02-01 05:04:50|2753.07|2745.37|2753.17|2745.47|2753.39|2745.69|2753|2745.3|16
1643691900000|2022-02-01 05:05:00|2753.16|2745.46|2752.86|2745.16|2753.32|2745.62|2752.83|2745.13|25
1643691910000|2022-02-01 05:05:10|2752.85|2745.15|2752.87|2745.17|2752.95|2745.25|2752.76|2745.06|24
1643691920000|2022-02-01 05:05:20|2752.99|2745.29|2750.73|2743.03|2753.09|2745.39|2750.73|2743.03|29
1643691930000|2022-02-01 05:05:30|2750.84|2743.14|2751.8|2744.1|2751.8|2744.1|2750.74|2743.04|23
1643691940000|2022-02-01 05:05:40|2751.53|2743.83|2751.47|2743.77|2751.7|2744|2751.33|2743.63|24
1643691950000|2022-02-01 05:05:50|2751.46|2743.76|2751.5|2743.8|2751.65|2743.95|2751.36|2743.66|20
1643691960000|2022-02-01 05:06:00|2751.55|2743.85|2751.23|2743.53|2751.86|2744.16|2750.83|2743.13|29
1643691970000|2022-02-01 05:06:10|2751.21|2743.51|2750.02|2742.32|2751.21|2743.51|2750.02|2742.32|31
1643691980000|2022-02-01 05:06:20|2749.99|2742.29|2750.13|2742.43|2750.48|2742.78|2749.79|2742.09|30
1643691990000|2022-02-01 05:06:30|2750.12|2742.42|2749.78|2742.08|2750.13|2742.43|2749.57|2741.87|27
1643692000000|2022-02-01 05:06:40|2749.8|2742.1|2749.49|2741.79|2750.4|2742.7|2749.49|2741.79|31
1643692010000|2022-02-01 05:06:50|2749.54|2741.84|2749.64|2741.94|2749.92|2742.22|2749.48|2741.78|30
1643692020000|2022-02-01 05:07:00|2749.63|2741.93|2750.34|2742.64|2750.41|2742.71|2749.51|2741.81|28
1643692030000|2022-02-01 05:07:10|2750.33|2742.63|2749.76|2742.06|2750.34|2742.64|2749.69|2741.99|31
1643692040000|2022-02-01 05:07:20|2749.71|2742.01|2749.84|2742.14|2749.87|2742.17|2749.65|2741.95|19
1643692050000|2022-02-01 05:07:30|2749.74|2742.04|2749.26|2741.56|2749.74|2742.04|2749.26|2741.56|30
1643692060000|2022-02-01 05:07:40|2749.27|2741.57|2748.95|2741.25|2749.3|2741.6|2748.95|2741.25|30
1643692070000|2022-02-01 05:07:50|2748.96|2741.26|2748.93|2741.23|2749.06|2741.36|2748.91|2741.21|23
1643692080000|2022-02-01 05:08:00|2748.75|2741.05|2748.12|2740.42|2748.75|2741.05|2748.11|2740.41|25
1643692090000|2022-02-01 05:08:10|2748.09|2740.39|2746.23|2738.53|2748.09|2740.39|2746.08|2738.38|30
1643692100000|2022-02-01 05:08:20|2746.26|2738.56|2746.55|2738.85|2746.71|2739.01|2746.26|2738.56|26
1643692110000|2022-02-01 05:08:30|2746.53|2738.83|2746.98|2739.28|2747.3|2739.6|2746.53|2738.83|33
1643692120000|2022-02-01 05:08:40|2746.97|2739.27|2746.88|2739.18|2746.98|2739.28|2746.74|2739.04|21
1643692130000|2022-02-01 05:08:50|2746.89|2739.19|2747.59|2739.89|2747.78|2740.08|2746.78|2739.08|30
1643692140000|2022-02-01 05:09:00|2747.55|2739.85|2747.36|2739.66|2747.58|2739.88|2747.22|2739.52|26
1643692150000|2022-02-01 05:09:10|2747.47|2739.77|2747.46|2739.76|2747.47|2739.77|2747.36|2739.66|15
1643692160000|2022-02-01 05:09:20|2747.45|2739.75|2747.37|2739.67|2747.45|2739.75|2747.34|2739.64|10
1643692170000|2022-02-01 05:09:30|2747.36|2739.66|2747.39|2739.69|2747.43|2739.73|2747.33|2739.63|12
1643692180000|2022-02-01 05:09:40|2747.48|2739.78|2747.37|2739.67|2747.48|2739.78|2747.37|2739.67|3
1643692190000|2022-02-01 05:09:50|2747.35|2739.65|2747.27|2739.57|2747.35|2739.65|2747.27|2739.57|5
1643692200000|2022-02-01 05:10:00|2747.28|2739.58|2747.14|2739.44|2747.31|2739.61|2746.97|2739.27|21
1643692210000|2022-02-01 05:10:10|2747.18|2739.48|2747.27|2739.57|2747.27|2739.57|2746.98|2739.28|24
1643692220000|2022-02-01 05:10:20|2747.26|2739.56|2747|2739.3|2747.27|2739.57|2746.73|2739.03|24
1643692230000|2022-02-01 05:10:30|2746.96|2739.26|2746.52|2738.82|2747|2739.3|2746.49|2738.79|26
1643692240000|2022-02-01 05:10:40|2746.5|2738.8|2746.31|2738.61|2746.67|2738.97|2746.2|2738.5|32
1643692250000|2022-02-01 05:10:50|2746.26|2738.56|2746.08|2738.38|2746.3|2738.6|2746.08|2738.38|21
1643692260000|2022-02-01 05:11:00|2746.1|2738.4|2746.05|2738.35|2746.22|2738.52|2745.91|2738.21|29
1643692270000|2022-02-01 05:11:10|2746.06|2738.36|2746.09|2738.39|2746.22|2738.52|2746.03|2738.33|25
1643692280000|2022-02-01 05:11:20|2746.1|2738.4|2747.47|2739.77|2747.5|2739.8|2746.1|2738.4|29
1643692290000|2022-02-01 05:11:30|2747.27|2739.57|2750.04|2742.34|2750.04|2742.34|2747.27|2739.57|35
1643692300000|2022-02-01 05:11:40|2750|2742.3|2749.71|2742.01|2750.08|2742.38|2749.2|2741.5|35
1643692310000|2022-02-01 05:11:50|2749.57|2741.87|2749.51|2741.81|2749.66|2741.96|2749.29|2741.59|32
1643692320000|2022-02-01 05:12:00|2749.55|2741.85|2749.57|2741.87|2749.74|2742.04|2749.52|2741.82|27
1643692330000|2022-02-01 05:12:10|2749.58|2741.88|2749.89|2742.19|2749.96|2742.26|2749.53|2741.83|27
1643692340000|2022-02-01 05:12:20|2749.91|2742.21|2750.95|2743.25|2751.01|2743.31|2749.91|2742.21|33
1643692350000|2022-02-01 05:12:30|2750.96|2743.26|2750.96|2743.26|2751.08|2743.38|2750.81|2743.11|26
1643692360000|2022-02-01 05:12:40|2750.97|2743.27|2751.64|2743.94|2751.64|2743.94|2750.96|2743.26|34
1643692370000|2022-02-01 05:12:50|2751.5|2743.8|2751.74|2744.04|2751.74|2744.04|2751.42|2743.72|18
1643692380000|2022-02-01 05:13:00|2751.71|2744.01|2751.53|2743.83|2751.71|2744.01|2751.48|2743.78|19
1643692390000|2022-02-01 05:13:10|2751.57|2743.87|2752.43|2744.73|2752.52|2744.82|2751.45|2743.75|31
1643692400000|2022-02-01 05:13:20|2752.41|2744.71|2756.05|2748.35|2756.08|2748.38|2752.41|2744.71|35
1643692410000|2022-02-01 05:13:30|2756.06|2748.36|2755.39|2747.69|2756.69|2748.99|2755.24|2747.54|35
1643692420000|2022-02-01 05:13:40|2755.44|2747.74|2755.32|2747.62|2755.77|2748.07|2755.13|2747.43|34
1643692430000|2022-02-01 05:13:50|2755.27|2747.57|2755.28|2747.58|2755.55|2747.85|2755.15|2747.45|30
1643692440000|2022-02-01 05:14:00|2755.34|2747.64|2755.99|2748.29|2756.25|2748.55|2755.17|2747.47|31
1643692450000|2022-02-01 05:14:10|2755.96|2748.26|2755.39|2747.69|2756.17|2748.47|2755.23|2747.53|31
1643692460000|2022-02-01 05:14:20|2755.38|2747.68|2755.18|2747.48|2755.53|2747.83|2754.94|2747.24|39
1643692470000|2022-02-01 05:14:30|2755.17|2747.47|2754.58|2746.88|2755.17|2747.47|2753.48|2745.78|39
1643692480000|2022-02-01 05:14:40|2754.59|2746.89|2755.25|2747.55|2755.43|2747.73|2754.56|2746.86|32
1643692490000|2022-02-01 05:14:50|2755.29|2747.59|2755.09|2747.39|2755.8|2748.1|2755.04|2747.34|37
1643692500000|2022-02-01 05:15:00|2755.07|2747.37|2754.39|2746.69|2755.1|2747.4|2754.27|2746.57|36
1643692510000|2022-02-01 05:15:10|2754.52|2746.82|2754.48|2746.78|2754.62|2746.92|2754.31|2746.61|31
1643692520000|2022-02-01 05:15:20|2754.46|2746.76|2754.25|2746.55|2754.5|2746.8|2754.25|2746.55|21
1643692530000|2022-02-01 05:15:30|2754.26|2746.56|2754.52|2746.82|2754.52|2746.82|2753.8|2746.1|30
1643692540000|2022-02-01 05:15:40|2754.28|2746.58|2754.68|2746.98|2754.68|2746.98|2754.28|2746.58|21
1643692550000|2022-02-01 05:15:50|2754.73|2747.03|2754.3|2746.6|2754.84|2747.14|2754.3|2746.6|32
1643692560000|2022-02-01 05:16:00|2754.45|2746.75|2754.35|2746.65|2754.53|2746.83|2754.26|2746.56|31
1643692570000|2022-02-01 05:16:10|2754.37|2746.67|2754.38|2746.68|2754.38|2746.68|2753.96|2746.26|33
1643692580000|2022-02-01 05:16:20|2754.32|2746.62|2754.29|2746.59|2754.36|2746.66|2754.12|2746.42|29
1643692590000|2022-02-01 05:16:30|2754.3|2746.6|2753.18|2745.48|2754.34|2746.64|2753.18|2745.48|24
1643692600000|2022-02-01 05:16:40|2752.86|2745.16|2750.97|2743.27|2752.86|2745.16|2750.84|2743.14|31
1643692610000|2022-02-01 05:16:50|2750.98|2743.28|2751.65|2743.95|2751.74|2744.04|2750.88|2743.18|26
1643692620000|2022-02-01 05:17:00|2751.7|2744|2751.6|2743.9|2751.75|2744.05|2751.54|2743.84|22
1643692630000|2022-02-01 05:17:10|2751.56|2743.86|2751.24|2743.54|2751.56|2743.86|2751.1|2743.4|29
1643692640000|2022-02-01 05:17:20|2751.23|2743.53|2750.98|2743.28|2751.66|2743.96|2750.98|2743.28|27
1643692650000|2022-02-01 05:17:30|2751.02|2743.32|2750.63|2742.93|2751.07|2743.37|2750.53|2742.83|24
1643692660000|2022-02-01 05:17:40|2750.64|2742.94|2752.27|2744.57|2752.27|2744.57|2750.58|2742.88|29
1643692670000|2022-02-01 05:17:50|2752.18|2744.48|2753.16|2745.46|2753.2|2745.5|2752.05|2744.35|32
1643692680000|2022-02-01 05:18:00|2753.19|2745.49|2753.1|2745.4|2753.23|2745.53|2753.02|2745.32|28
1643692690000|2022-02-01 05:18:10|2753.03|2745.33|2752.33|2744.63|2753.24|2745.54|2752.33|2744.63|29
1643692700000|2022-02-01 05:18:20|2752.32|2744.62|2751.23|2743.53|2752.52|2744.82|2751.23|2743.53|36
1643692710000|2022-02-01 05:18:30|2751.34|2743.64|2751.38|2743.68|2751.71|2744.01|2750.75|2743.05|18
1643692720000|2022-02-01 05:18:40|2751.36|2743.66|2751.45|2743.75|2751.53|2743.83|2751.32|2743.62|23
1643692730000|2022-02-01 05:18:50|2751.43|2743.73|2751.9|2744.2|2751.92|2744.22|2751.4|2743.7|19
1643692740000|2022-02-01 05:19:00|2751.94|2744.24|2752.03|2744.33|2752.08|2744.38|2751.89|2744.19|29
1643692750000|2022-02-01 05:19:10|2752.02|2744.32|2751.13|2743.43|2752.05|2744.35|2751.05|2743.35|27
1643692760000|2022-02-01 05:19:20|2751.1|2743.4|2751.62|2743.92|2751.63|2743.93|2751.05|2743.35|26
1643692770000|2022-02-01 05:19:30|2751.61|2743.91|2750.74|2743.04|2751.61|2743.91|2750.64|2742.94|35
1643692780000|2022-02-01 05:19:40|2750.68|2742.98|2751.47|2743.77|2751.48|2743.78|2750.66|2742.96|31
1643692790000|2022-02-01 05:19:50|2751.46|2743.76|2750.52|2742.82|2751.46|2743.76|2750.52|2742.82|34
1643692800000|2022-02-01 05:20:00|2750.5|2742.8|2750.54|2742.84|2750.54|2742.84|2749.98|2742.28|30
1643692810000|2022-02-01 05:20:10|2750.58|2742.88|2750.49|2742.79|2750.79|2743.09|2750.41|2742.71|33
1643692820000|2022-02-01 05:20:20|2750.5|2742.8|2749.74|2742.04|2750.51|2742.81|2749.74|2742.04|23
1643692830000|2022-02-01 05:20:30|2749.75|2742.05|2749.45|2741.75|2749.75|2742.05|2749.35|2741.65|21
1643692840000|2022-02-01 05:20:40|2749.4|2741.7|2749.63|2741.93|2749.66|2741.96|2749.32|2741.62|25
1643692850000|2022-02-01 05:20:50|2749.66|2741.96|2749.66|2741.96|2749.73|2742.03|2749.61|2741.91|17
1643692860000|2022-02-01 05:21:00|2749.67|2741.97|2750.6|2742.9|2750.73|2743.03|2749.62|2741.92|29
1643692870000|2022-02-01 05:21:10|2750.61|2742.91|2749.38|2741.68|2750.74|2743.04|2749.38|2741.68|30
1643692880000|2022-02-01 05:21:20|2749.5|2741.8|2749.58|2741.88|2749.61|2741.91|2749.35|2741.65|31
1643692890000|2022-02-01 05:21:30|2749.55|2741.85|2749.66|2741.96|2749.71|2742.01|2749.55|2741.85|19
1643692900000|2022-02-01 05:21:40|2749.68|2741.98|2750.84|2743.14|2750.87|2743.17|2749.67|2741.97|28
1643692910000|2022-02-01 05:21:50|2750.89|2743.19|2750.41|2742.71|2750.95|2743.25|2750.41|2742.71|18
1643692920000|2022-02-01 05:22:00|2750.43|2742.73|2750.21|2742.51|2750.43|2742.73|2749.95|2742.25|34
1643692930000|2022-02-01 05:22:10|2750.19|2742.49|2750.15|2742.45|2750.24|2742.54|2750.15|2742.45|15
1643692940000|2022-02-01 05:22:20|2750.13|2742.43|2749.61|2741.91|2750.13|2742.43|2749.51|2741.81|26
1643692950000|2022-02-01 05:22:30|2749.59|2741.89|2750.09|2742.39|2750.14|2742.44|2749.59|2741.89|25
1643692960000|2022-02-01 05:22:40|2750.13|2742.43|2749.95|2742.25|2750.16|2742.46|2749.94|2742.24|21
1643692970000|2022-02-01 05:22:50|2749.96|2742.26|2749.87|2742.17|2750|2742.3|2749.87|2742.17|12
1643692980000|2022-02-01 05:23:00|2749.97|2742.27|2750.04|2742.34|2750.13|2742.43|2749.97|2742.27|18
1643692990000|2022-02-01 05:23:10|2750.05|2742.35|2750.94|2743.24|2751.03|2743.33|2750.04|2742.34|33
1643693000000|2022-02-01 05:23:20|2750.99|2743.29|2751.22|2743.52|2751.38|2743.68|2750.93|2743.23|27
1643693010000|2022-02-01 05:23:30|2751.12|2743.42|2751.4|2743.7|2752.75|2745.05|2751.09|2743.39|30
1643693020000|2022-02-01 05:23:40|2751.38|2743.68|2752.8|2745.1|2752.8|2745.1|2750.81|2743.11|35
1643693030000|2022-02-01 05:23:50|2752.79|2745.09|2750.98|2743.28|2752.79|2745.09|2750.7|2743|37
1643693040000|2022-02-01 05:24:00|2751.06|2743.36|2750.34|2742.64|2751.17|2743.47|2750.34|2742.64|28
1643693050000|2022-02-01 05:24:10|2750.29|2742.59|2748.78|2741.08|2750.29|2742.59|2748.65|2740.95|33
1643693060000|2022-02-01 05:24:20|2748.7|2741|2747.57|2739.87|2748.99|2741.29|2747.57|2739.87|33
1643693070000|2022-02-01 05:24:30|2747.67|2739.97|2748.15|2740.45|2748.64|2740.94|2747.47|2739.77|35
1643693080000|2022-02-01 05:24:40|2748.2|2740.5|2747.49|2739.79|2748.44|2740.74|2747.43|2739.73|23
1643693090000|2022-02-01 05:24:50|2747.43|2739.73|2747.06|2739.36|2747.43|2739.73|2746.96|2739.26|33
1643693100000|2022-02-01 05:25:00|2747.08|2739.38|2747.2|2739.5|2747.48|2739.78|2746.98|2739.28|33
1643693110000|2022-02-01 05:25:10|2747.26|2739.56|2746.73|2739.03|2747.3|2739.6|2746.58|2738.88|31
1643693120000|2022-02-01 05:25:20|2746.74|2739.04|2746.65|2738.95|2746.79|2739.09|2746.59|2738.89|22
1643693130000|2022-02-01 05:25:30|2746.63|2738.93|2745.48|2737.78|2746.67|2738.97|2745.33|2737.63|31
1643693140000|2022-02-01 05:25:40|2745.47|2737.77|2744.02|2736.32|2745.47|2737.77|2743.55|2735.85|33
1643693150000|2022-02-01 05:25:50|2744.03|2736.33|2743.42|2735.72|2744.37|2736.67|2743.42|2735.72|38
1643693160000|2022-02-01 05:26:00|2743.27|2735.57|2743.27|2735.57|2743.71|2736.01|2743.24|2735.54|35
1643693170000|2022-02-01 05:26:10|2743.23|2735.53|2740.93|2733.23|2743.55|2735.85|2740.82|2733.12|34
1643693180000|2022-02-01 05:26:20|2740.92|2733.22|2741.76|2734.06|2741.95|2734.25|2740.75|2733.05|34
1643693190000|2022-02-01 05:26:30|2741.68|2733.98|2741.94|2734.24|2742.01|2734.31|2741.29|2733.59|31
1643693200000|2022-02-01 05:26:40|2742.25|2734.55|2742.19|2734.49|2742.44|2734.74|2742.13|2734.43|26
1643693210000|2022-02-01 05:26:50|2742.39|2734.69|2741.13|2733.43|2742.46|2734.76|2740.87|2733.17|35
1643693220000|2022-02-01 05:27:00|2741.24|2733.54|2741.47|2733.77|2741.93|2734.23|2741.15|2733.45|38
1643693230000|2022-02-01 05:27:10|2741.46|2733.76|2741.74|2734.04|2741.86|2734.16|2741.4|2733.7|29
1643693240000|2022-02-01 05:27:20|2741.5|2733.8|2741.2|2733.5|2741.65|2733.95|2741.13|2733.43|31
1643693250000|2022-02-01 05:27:30|2741.19|2733.49|2741.02|2733.32|2741.28|2733.58|2740.94|2733.24|27
1643693260000|2022-02-01 05:27:40|2741.12|2733.42|2741.04|2733.34|2741.16|2733.46|2740.75|2733.05|31
1643693270000|2022-02-01 05:27:50|2741.02|2733.32|2742.04|2734.34|2742.06|2734.36|2741.02|2733.32|33
1643693280000|2022-02-01 05:28:00|2742.11|2734.41|2741.16|2733.46|2742.18|2734.48|2741.16|2733.46|33
1643693290000|2022-02-01 05:28:10|2741.15|2733.45|2741.29|2733.59|2741.42|2733.72|2741.01|2733.31|33
1643693300000|2022-02-01 05:28:20|2741.15|2733.45|2739.55|2731.85|2741.15|2733.45|2739.33|2731.63|35
1643693310000|2022-02-01 05:28:30|2739.54|2731.84|2739.76|2732.06|2739.96|2732.26|2739.49|2731.79|33
1643693320000|2022-02-01 05:28:40|2739.64|2731.94|2740.2|2732.5|2740.23|2732.53|2739.61|2731.91|30
1643693330000|2022-02-01 05:28:50|2740.19|2732.49|2740.56|2732.86|2741|2733.3|2739.88|2732.18|29
1643693340000|2022-02-01 05:29:00|2740.76|2733.06|2740.53|2732.83|2741.25|2733.55|2740.2|2732.5|31
1643693350000|2022-02-01 05:29:10|2740.52|2732.82|2740.63|2732.93|2740.88|2733.18|2740.13|2732.43|21
1643693360000|2022-02-01 05:29:20|2740.62|2732.92|2741.06|2733.36|2741.21|2733.51|2740.51|2732.81|33
1643693370000|2022-02-01 05:29:30|2741.08|2733.38|2740.71|2733.01|2741.08|2733.38|2740.69|2732.99|36
1643693380000|2022-02-01 05:29:40|2740.96|2733.26|2741.07|2733.37|2741.12|2733.42|2740.6|2732.9|37
1643693390000|2022-02-01 05:29:50|2741.13|2733.43|2740.4|2732.7|2741.13|2733.43|2740.2|2732.5|31
1643693400000|2022-02-01 05:30:00|2740.36|2732.66|2741|2733.3|2741|2733.3|2740.32|2732.62|30
1643693410000|2022-02-01 05:30:10|2740.98|2733.28|2741.4|2733.7|2741.93|2734.23|2740.92|2733.22|31
1643693420000|2022-02-01 05:30:20|2741.44|2733.74|2742.04|2734.34|2742.53|2734.83|2740.96|2733.26|34
1643693430000|2022-02-01 05:30:30|2741.78|2734.08|2741.51|2733.81|2742.15|2734.45|2741.42|2733.72|35
1643693440000|2022-02-01 05:30:40|2741.53|2733.83|2740.66|2732.96|2741.55|2733.85|2740.51|2732.81|25
1643693450000|2022-02-01 05:30:50|2740.68|2732.98|2741.3|2733.6|2741.3|2733.6|2740.24|2732.54|33
1643693460000|2022-02-01 05:31:00|2741.39|2733.69|2741.67|2733.97|2741.76|2734.06|2741.17|2733.47|36
1643693470000|2022-02-01 05:31:10|2742.02|2734.32|2742.39|2734.69|2742.5|2734.8|2741.95|2734.25|34
1643693480000|2022-02-01 05:31:20|2742.35|2734.65|2741.58|2733.88|2743.05|2735.35|2741.53|2733.83|38
1643693490000|2022-02-01 05:31:30|2741.52|2733.82|2741.87|2734.17|2741.9|2734.2|2741.2|2733.5|34
1643693500000|2022-02-01 05:31:40|2741.95|2734.25|2742.73|2735.03|2742.73|2735.03|2741.7|2734|35
1643693510000|2022-02-01 05:31:50|2742.72|2735.02|2742.56|2734.86|2742.93|2735.23|2742.33|2734.63|35
1643693520000|2022-02-01 05:32:00|2742.54|2734.84|2744.13|2736.43|2744.13|2736.43|2742.54|2734.84|34
1643693530000|2022-02-01 05:32:10|2744.16|2736.46|2741.76|2734.06|2744.18|2736.48|2741.58|2733.88|38
1643693540000|2022-02-01 05:32:20|2741.67|2733.97|2741.71|2734.01|2741.87|2734.17|2740.88|2733.18|34
1643693550000|2022-02-01 05:32:30|2741.78|2734.08|2743.09|2735.39|2743.09|2735.39|2741.77|2734.07|36
1643693560000|2022-02-01 05:32:40|2743.11|2735.41|2743.98|2736.28|2744.05|2736.35|2743.11|2735.41|36
1643693570000|2022-02-01 05:32:50|2744.12|2736.42|2744.8|2737.1|2744.93|2737.23|2744.12|2736.42|36
1643693580000|2022-02-01 05:33:00|2744.82|2737.12|2745.25|2737.55|2745.37|2737.67|2744.81|2737.11|31
1643693590000|2022-02-01 05:33:10|2745.24|2737.54|2745.03|2737.33|2746.29|2738.59|2744.95|2737.25|34
1643693600000|2022-02-01 05:33:20|2745.04|2737.34|2747.96|2740.26|2748.32|2740.62|2745.04|2737.34|38
1643693610000|2022-02-01 05:33:30|2747.97|2740.27|2748.2|2740.5|2748.22|2740.52|2747.82|2740.12|34
1643693620000|2022-02-01 05:33:40|2748.21|2740.51|2747.66|2739.96|2748.26|2740.56|2747.61|2739.91|30
1643693630000|2022-02-01 05:33:50|2747.61|2739.91|2747.18|2739.48|2747.63|2739.93|2747.09|2739.39|34
1643693640000|2022-02-01 05:34:00|2747.15|2739.45|2747.01|2739.31|2747.24|2739.54|2746.31|2738.61|34
1643693650000|2022-02-01 05:34:10|2747.03|2739.33|2747.02|2739.32|2747.35|2739.65|2746.79|2739.09|35
1643693660000|2022-02-01 05:34:20|2746.96|2739.26|2747.21|2739.51|2747.88|2740.18|2746.73|2739.03|37
1643693670000|2022-02-01 05:34:30|2747.11|2739.41|2746.24|2738.54|2747.54|2739.84|2745.89|2738.19|35
1643693680000|2022-02-01 05:34:40|2746.38|2738.68|2746.99|2739.29|2747.18|2739.48|2746.38|2738.68|31
1643693690000|2022-02-01 05:34:50|2747|2739.3|2746.84|2739.14|2747.09|2739.39|2746.77|2739.07|25
1643693700000|2022-02-01 05:35:00|2746.85|2739.15|2747.17|2739.47|2747.23|2739.53|2746.81|2739.11|27
1643693710000|2022-02-01 05:35:10|2747.18|2739.48|2747.16|2739.46|2747.23|2739.53|2747.12|2739.42|20
1643693720000|2022-02-01 05:35:20|2747.18|2739.48|2746.73|2739.03|2747.18|2739.48|2746.67|2738.97|22
1643693730000|2022-02-01 05:35:30|2746.76|2739.06|2746.57|2738.87|2746.96|2739.26|2746.52|2738.82|33
1643693740000|2022-02-01 05:35:40|2746.59|2738.89|2747.14|2739.44|2747.35|2739.65|2746.59|2738.89|31
1643693750000|2022-02-01 05:35:50|2747.18|2739.48|2747.42|2739.72|2747.43|2739.73|2747.1|2739.4|35
1643693760000|2022-02-01 05:36:00|2747.43|2739.73|2748.19|2740.49|2748.23|2740.53|2747.42|2739.72|30
1643693770000|2022-02-01 05:36:10|2748.17|2740.47|2747.69|2739.99|2748.29|2740.59|2747.68|2739.98|33
1643693780000|2022-02-01 05:36:20|2747.68|2739.98|2747.81|2740.11|2748.04|2740.34|2747.53|2739.83|25
1643693790000|2022-02-01 05:36:30|2747.83|2740.13|2746.57|2738.87|2747.89|2740.19|2746.43|2738.73|35
1643693800000|2022-02-01 05:36:40|2746.58|2738.88|2746.48|2738.78|2746.8|2739.1|2746.4|2738.7|34
1643693810000|2022-02-01 05:36:50|2746.58|2738.88|2746.5|2738.8|2746.63|2738.93|2746.38|2738.68|30
1643693820000|2022-02-01 05:37:00|2746.47|2738.77|2747.31|2739.61|2747.31|2739.61|2746.47|2738.77|26
1643693830000|2022-02-01 05:37:10|2747.36|2739.66|2747.72|2740.02|2747.72|2740.02|2746.43|2738.73|28
1643693840000|2022-02-01 05:37:20|2747.73|2740.03|2746.83|2739.13|2747.92|2740.22|2746.78|2739.08|29
1643693850000|2022-02-01 05:37:30|2746.88|2739.18|2747.28|2739.58|2747.28|2739.58|2746.75|2739.05|36
1643693860000|2022-02-01 05:37:40|2747.42|2739.72|2746.89|2739.19|2747.42|2739.72|2746.84|2739.14|33
1643693870000|2022-02-01 05:37:50|2746.93|2739.23|2746.88|2739.18|2746.99|2739.29|2746.83|2739.13|30
1643693880000|2022-02-01 05:38:00|2746.87|2739.17|2747|2739.3|2747.03|2739.33|2746.79|2739.09|28
1643693890000|2022-02-01 05:38:10|2746.92|2739.22|2747|2739.3|2747.05|2739.35|2746.92|2739.22|24
1643693900000|2022-02-01 05:38:20|2747.02|2739.32|2746.85|2739.15|2747.03|2739.33|2746.83|2739.13|23
1643693910000|2022-02-01 05:38:30|2746.84|2739.14|2747.4|2739.7|2747.42|2739.72|2746.83|2739.13|29
1643693920000|2022-02-01 05:38:40|2747.24|2739.54|2747.23|2739.53|2747.51|2739.81|2747.07|2739.37|30
1643693930000|2022-02-01 05:38:50|2747.24|2739.54|2747.14|2739.44|2747.24|2739.54|2747.05|2739.35|27
1643693940000|2022-02-01 05:39:00|2747.33|2739.63|2747.17|2739.47|2747.33|2739.63|2747.16|2739.46|23
1643693950000|2022-02-01 05:39:10|2747.18|2739.48|2746.62|2738.92|2747.37|2739.67|2746.55|2738.85|28
1643693960000|2022-02-01 05:39:20|2746.63|2738.93|2747.44|2739.74|2747.58|2739.88|2746.6|2738.9|34
1643693970000|2022-02-01 05:39:30|2747.6|2739.9|2748.19|2740.49|2748.38|2740.68|2747.6|2739.9|33
1643693980000|2022-02-01 05:39:40|2748|2740.3|2748.35|2740.65|2748.39|2740.69|2747.71|2740.01|32
1643693990000|2022-02-01 05:39:50|2748.39|2740.69|2748.82|2741.12|2748.87|2741.17|2747.7|2740|34
1643694000000|2022-02-01 05:40:00|2748.89|2741.19|2749.07|2741.37|2749.08|2741.38|2748.77|2741.07|20
1643694010000|2022-02-01 05:40:10|2749.08|2741.38|2749.29|2741.59|2749.71|2742.01|2748.92|2741.22|24
1643694020000|2022-02-01 05:40:20|2749.41|2741.71|2749.89|2742.19|2750.67|2742.97|2749.37|2741.67|39
1643694030000|2022-02-01 05:40:30|2749.91|2742.21|2749.94|2742.24|2750|2742.3|2749.58|2741.88|35
1643694040000|2022-02-01 05:40:40|2750|2742.3|2749.77|2742.07|2750.04|2742.34|2749.74|2742.04|34
1643694050000|2022-02-01 05:40:50|2749.75|2742.05|2750|2742.3|2750.02|2742.32|2749.62|2741.92|24
1643694060000|2022-02-01 05:41:00|2749.94|2742.24|2749.37|2741.67|2749.94|2742.24|2749.05|2741.35|31
1643694070000|2022-02-01 05:41:10|2749.41|2741.71|2750.03|2742.33|2750.07|2742.37|2749.3|2741.6|31
1643694080000|2022-02-01 05:41:20|2749.98|2742.28|2749.92|2742.22|2749.98|2742.28|2749.76|2742.06|28
1643694090000|2022-02-01 05:41:30|2749.84|2742.14|2749.28|2741.58|2749.85|2742.15|2749.21|2741.51|19
1643694100000|2022-02-01 05:41:40|2749.34|2741.64|2749.35|2741.65|2749.42|2741.72|2749.31|2741.61|20
1643694110000|2022-02-01 05:41:50|2749.34|2741.64|2749.37|2741.67|2749.42|2741.72|2749.32|2741.62|24
1643694120000|2022-02-01 05:42:00|2749.44|2741.74|2749.77|2742.07|2750.02|2742.32|2749.43|2741.73|18
1643694130000|2022-02-01 05:42:10|2749.78|2742.08|2749.37|2741.67|2749.86|2742.16|2749.29|2741.59|32
1643694140000|2022-02-01 05:42:20|2749.54|2741.84|2749.64|2741.94|2749.64|2741.94|2749.5|2741.8|27
1643694150000|2022-02-01 05:42:30|2749.65|2741.95|2749.61|2741.91|2749.67|2741.97|2749.48|2741.78|22
1643694160000|2022-02-01 05:42:40|2749.47|2741.77|2749.33|2741.63|2749.49|2741.79|2749.26|2741.56|20
1643694170000|2022-02-01 05:42:50|2749.3|2741.6|2749.58|2741.88|2750.27|2742.57|2749.3|2741.6|29
1643694180000|2022-02-01 05:43:00|2749.61|2741.91|2748.73|2741.03|2749.79|2742.09|2748.72|2741.02|27
1643694190000|2022-02-01 05:43:10|2748.69|2740.99|2747.26|2739.56|2748.72|2741.02|2747.26|2739.56|33
1643694200000|2022-02-01 05:43:20|2747.32|2739.62|2745.6|2737.9|2747.34|2739.64|2745.57|2737.87|22
1643694210000|2022-02-01 05:43:30|2745.68|2737.98|2746.65|2738.95|2746.8|2739.1|2745.68|2737.98|32
1643694220000|2022-02-01 05:43:40|2746.6|2738.9|2746.76|2739.06|2746.88|2739.18|2746.5|2738.8|26
1643694230000|2022-02-01 05:43:50|2746.68|2738.98|2746.88|2739.18|2746.92|2739.22|2746.65|2738.95|21
1643694240000|2022-02-01 05:44:00|2746.66|2738.96|2748.06|2740.36|2748.06|2740.36|2746.65|2738.95|30
1643694250000|2022-02-01 05:44:10|2748.08|2740.38|2748.55|2740.85|2748.57|2740.87|2748.08|2740.38|25
1643694260000|2022-02-01 05:44:20|2748.56|2740.86|2748.42|2740.72|2748.57|2740.87|2748.4|2740.7|26
1643694270000|2022-02-01 05:44:30|2748.47|2740.77|2747.98|2740.28|2748.49|2740.79|2747.7|2740|26
1643694280000|2022-02-01 05:44:40|2747.96|2740.26|2748.06|2740.36|2748.12|2740.42|2747.91|2740.21|19
1643694290000|2022-02-01 05:44:50|2748.08|2740.38|2748.39|2740.69|2749.32|2741.62|2747.91|2740.21|30
1643694300000|2022-02-01 05:45:00|2748.35|2740.65|2747.66|2739.96|2748.35|2740.65|2747.51|2739.81|35
1643694310000|2022-02-01 05:45:10|2747.64|2739.94|2748.05|2740.35|2748.05|2740.35|2747.57|2739.87|32
1643694320000|2022-02-01 05:45:20|2748.08|2740.38|2747.66|2739.96|2748.08|2740.38|2747.63|2739.93|34
1643694330000|2022-02-01 05:45:30|2747.68|2739.98|2747.27|2739.57|2747.77|2740.07|2747.27|2739.57|33
1643694340000|2022-02-01 05:45:40|2747.3|2739.6|2747.42|2739.72|2747.55|2739.85|2747.21|2739.51|27
1643694350000|2022-02-01 05:45:50|2747.44|2739.74|2747.07|2739.37|2747.44|2739.74|2747.07|2739.37|26
1643694360000|2022-02-01 05:46:00|2747.08|2739.38|2746.59|2738.89|2747.1|2739.4|2746.57|2738.87|16
1643694370000|2022-02-01 05:46:10|2746.61|2738.91|2747.21|2739.51|2747.25|2739.55|2746.59|2738.89|21
1643694380000|2022-02-01 05:46:20|2747.19|2739.49|2746.9|2739.2|2747.21|2739.51|2746.9|2739.2|22
1643694390000|2022-02-01 05:46:30|2746.91|2739.21|2747.1|2739.4|2747.26|2739.56|2746.9|2739.2|19
1643694400000|2022-02-01 05:46:40|2747.09|2739.39|2747.1|2739.4|2747.16|2739.46|2747.04|2739.34|22
1643694410000|2022-02-01 05:46:50|2747.09|2739.39|2747.19|2739.49|2747.19|2739.49|2747.04|2739.34|18
1643694420000|2022-02-01 05:47:00|2747.22|2739.52|2748.12|2740.42|2748.19|2740.49|2747.14|2739.44|28
1643694430000|2022-02-01 05:47:10|2748.1|2740.4|2747.54|2739.84|2748.18|2740.48|2747.4|2739.7|33
1643694440000|2022-02-01 05:47:20|2747.52|2739.82|2746.46|2738.76|2747.52|2739.82|2746.4|2738.7|30
1643694450000|2022-02-01 05:47:30|2746.48|2738.78|2746.56|2738.86|2746.63|2738.93|2746.48|2738.78|14
1643694460000|2022-02-01 05:47:40|2746.55|2738.85|2746.43|2738.73|2746.56|2738.86|2746.28|2738.58|21
1643694470000|2022-02-01 05:47:50|2746.45|2738.75|2746.49|2738.79|2746.54|2738.84|2746.42|2738.72|24
1643694480000|2022-02-01 05:48:00|2746.54|2738.84|2746.24|2738.54|2746.54|2738.84|2746.19|2738.49|33
1643694490000|2022-02-01 05:48:10|2746.25|2738.55|2746.14|2738.44|2746.25|2738.55|2746.06|2738.36|28
1643694500000|2022-02-01 05:48:20|2746.2|2738.5|2741.2|2733.5|2746.48|2738.78|2740.82|2733.12|29
1643694510000|2022-02-01 05:48:30|2741.22|2733.52|2741.74|2734.04|2741.82|2734.12|2740.67|2732.97|38
1643694520000|2022-02-01 05:48:40|2741.78|2734.08|2743.65|2735.95|2743.74|2736.04|2741.48|2733.78|39
1643694530000|2022-02-01 05:48:50|2743.63|2735.93|2746.62|2738.92|2746.62|2738.92|2743.56|2735.86|34
1643694540000|2022-02-01 05:49:00|2746.59|2738.89|2745.35|2737.65|2746.64|2738.94|2745.35|2737.65|35
1643694550000|2022-02-01 05:49:10|2745.27|2737.57|2744.71|2737.01|2745.27|2737.57|2744.61|2736.91|30
1643694560000|2022-02-01 05:49:20|2744.68|2736.98|2744.15|2736.45|2744.83|2737.13|2744.12|2736.42|26
1643694570000|2022-02-01 05:49:30|2744.14|2736.44|2744.32|2736.62|2744.33|2736.63|2744.11|2736.41|30
1643694580000|2022-02-01 05:49:40|2744.39|2736.69|2744.61|2736.91|2744.61|2736.91|2744.04|2736.34|31
1643694590000|2022-02-01 05:49:50|2744.69|2736.99|2744.46|2736.76|2744.69|2736.99|2744.27|2736.57|27
1643694600000|2022-02-01 05:50:00|2744.4|2736.7|2744.09|2736.39|2744.4|2736.7|2744.02|2736.32|32
1643694610000|2022-02-01 05:50:10|2744.01|2736.31|2744.05|2736.35|2744.4|2736.7|2743.98|2736.28|38
1643694620000|2022-02-01 05:50:20|2744.09|2736.39|2744.22|2736.52|2744.37|2736.67|2744.02|2736.32|31
1643694630000|2022-02-01 05:50:30|2744.2|2736.5|2744.47|2736.77|2744.65|2736.95|2743.96|2736.26|30
1643694640000|2022-02-01 05:50:40|2744.43|2736.73|2743.88|2736.18|2744.5|2736.8|2743.8|2736.1|31
1643694650000|2022-02-01 05:50:50|2743.87|2736.17|2743.37|2735.67|2743.97|2736.27|2743.19|2735.49|36
1643694660000|2022-02-01 05:51:00|2743.38|2735.68|2743.9|2736.2|2743.9|2736.2|2743.18|2735.48|29
1643694670000|2022-02-01 05:51:10|2744.01|2736.31|2743.47|2735.77|2744.01|2736.31|2743.46|2735.76|30
1643694680000|2022-02-01 05:51:20|2743.45|2735.75|2743.19|2735.49|2743.65|2735.95|2743.19|2735.49|24
1643694690000|2022-02-01 05:51:30|2743.2|2735.5|2743.05|2735.35|2743.32|2735.62|2743.04|2735.34|30
1643694700000|2022-02-01 05:51:40|2743.06|2735.36|2742.39|2734.69|2743.13|2735.43|2742.27|2734.57|30
1643694710000|2022-02-01 05:51:50|2742.4|2734.7|2742.47|2734.77|2742.77|2735.07|2742.39|2734.69|32
1643694720000|2022-02-01 05:52:00|2742.55|2734.85|2742.58|2734.88|2742.7|2735|2742.48|2734.78|29
1643694730000|2022-02-01 05:52:10|2742.59|2734.89|2742.47|2734.77|2742.65|2734.95|2742.36|2734.66|29
1643694740000|2022-02-01 05:52:20|2742.48|2734.78|2742.57|2734.87|2742.91|2735.21|2742.34|2734.64|26
1643694750000|2022-02-01 05:52:30|2742.58|2734.88|2742.99|2735.29|2743.13|2735.43|2742.56|2734.86|30
1643694760000|2022-02-01 05:52:40|2742.96|2735.26|2742.89|2735.19|2742.99|2735.29|2742.7|2735|28
1643694770000|2022-02-01 05:52:50|2742.9|2735.2|2743.07|2735.37|2743.07|2735.37|2742.9|2735.2|24
1643694780000|2022-02-01 05:53:00|2743.05|2735.35|2743.58|2735.88|2743.58|2735.88|2743.04|2735.34|29
1643694790000|2022-02-01 05:53:10|2743.6|2735.9|2743.63|2735.93|2743.68|2735.98|2743.51|2735.81|21
1643694800000|2022-02-01 05:53:20|2743.66|2735.96|2743.6|2735.9|2743.69|2735.99|2743.52|2735.82|27
1643694810000|2022-02-01 05:53:30|2743.58|2735.88|2743.65|2735.95|2743.7|2736|2743.58|2735.88|27
1643694820000|2022-02-01 05:53:40|2743.66|2735.96|2744.5|2736.8|2744.74|2737.04|2743.66|2735.96|23
1643694830000|2022-02-01 05:53:50|2744.58|2736.88|2744.22|2736.52|2744.61|2736.91|2744.22|2736.52|21
1643694840000|2022-02-01 05:54:00|2744.08|2736.38|2744.1|2736.4|2744.15|2736.45|2743.83|2736.13|26
1643694850000|2022-02-01 05:54:10|2744.11|2736.41|2745.15|2737.45|2745.15|2737.45|2744.01|2736.31|32
1643694860000|2022-02-01 05:54:20|2745.19|2737.49|2743.97|2736.27|2745.56|2737.86|2743.97|2736.27|36
1643694870000|2022-02-01 05:54:30|2744.05|2736.35|2745.28|2737.58|2745.42|2737.72|2743.99|2736.29|37
1643694880000|2022-02-01 05:54:40|2745.22|2737.52|2744.55|2736.85|2745.25|2737.55|2744.44|2736.74|36
1643694890000|2022-02-01 05:54:50|2744.65|2736.95|2744.42|2736.72|2744.65|2736.95|2744.41|2736.71|29
1643694900000|2022-02-01 05:55:00|2744.44|2736.74|2744.96|2737.26|2745.08|2737.38|2744.42|2736.72|32
1643694910000|2022-02-01 05:55:10|2744.98|2737.28|2745.2|2737.5|2745.36|2737.66|2744.98|2737.28|29
1643694920000|2022-02-01 05:55:20|2745.19|2737.49|2745.16|2737.46|2745.31|2737.61|2744.8|2737.1|30
1643694930000|2022-02-01 05:55:30|2744.91|2737.21|2745.21|2737.51|2745.34|2737.64|2744.83|2737.13|22
1643694940000|2022-02-01 05:55:40|2745.22|2737.52|2745.5|2737.8|2745.58|2737.88|2745.21|2737.51|19
1643694950000|2022-02-01 05:55:50|2745.21|2737.51|2745.11|2737.41|2745.61|2737.91|2745.02|2737.32|26
1643694960000|2022-02-01 05:56:00|2745.09|2737.39|2744.61|2736.91|2745.13|2737.43|2744.48|2736.78|33
1643694970000|2022-02-01 05:56:10|2744.58|2736.88|2744.98|2737.28|2745.06|2737.36|2744.57|2736.87|30
1643694980000|2022-02-01 05:56:20|2745.05|2737.35|2744.91|2737.21|2745.05|2737.35|2744.77|2737.07|25
1643694990000|2022-02-01 05:56:30|2744.9|2737.2|2744.89|2737.19|2744.93|2737.23|2744.79|2737.09|21
1643695000000|2022-02-01 05:56:40|2744.88|2737.18|2744.99|2737.29|2745.65|2737.95|2744.81|2737.11|32
1643695010000|2022-02-01 05:56:50|2744.98|2737.28|2744.93|2737.23|2745.22|2737.52|2744.85|2737.15|26
1643695020000|2022-02-01 05:57:00|2744.95|2737.25|2744.92|2737.22|2745|2737.3|2744.86|2737.16|10
1643695030000|2022-02-01 05:57:10|2744.83|2737.13|2744.33|2736.63|2744.87|2737.17|2744.33|2736.63|26
1643695040000|2022-02-01 05:57:20|2744.36|2736.66|2744.04|2736.34|2744.37|2736.67|2744.02|2736.32|26
1643695050000|2022-02-01 05:57:30|2744.05|2736.35|2743.98|2736.28|2744.05|2736.35|2743.97|2736.27|15
1643695060000|2022-02-01 05:57:40|2743.97|2736.27|2743.84|2736.14|2744.04|2736.34|2743.84|2736.14|17
1643695070000|2022-02-01 05:57:50|2743.85|2736.15|2743.54|2735.84|2743.85|2736.15|2743.54|2735.84|14
1643695080000|2022-02-01 05:58:00|2743.57|2735.87|2743.37|2735.67|2743.63|2735.93|2743.36|2735.66|23
1643695090000|2022-02-01 05:58:10|2743.36|2735.66|2742.36|2734.66|2743.36|2735.66|2742.36|2734.66|15
1643695100000|2022-02-01 05:58:20|2742.35|2734.65|2742.25|2734.55|2742.42|2734.72|2742.24|2734.54|22
1643695110000|2022-02-01 05:58:30|2742.26|2734.56|2741.87|2734.17|2742.26|2734.56|2741.78|2734.08|27
1643695120000|2022-02-01 05:58:40|2741.88|2734.18|2741.78|2734.08|2741.92|2734.22|2741.69|2733.99|15
1643695130000|2022-02-01 05:58:50|2741.77|2734.07|2741.21|2733.51|2741.77|2734.07|2741.15|2733.45|17
1643695140000|2022-02-01 05:59:00|2741.19|2733.49|2741.89|2734.19|2741.9|2734.2|2740.91|2733.21|24
1643695150000|2022-02-01 05:59:10|2741.9|2734.2|2742.32|2734.62|2742.32|2734.62|2741.87|2734.17|16
1643695160000|2022-02-01 05:59:20|2742.33|2734.63|2741.97|2734.27|2742.39|2734.69|2741.83|2734.13|25
1643695170000|2022-02-01 05:59:30|2741.96|2734.26|2738.65|2730.95|2742|2734.3|2738.39|2730.69|37
1643695180000|2022-02-01 05:59:40|2738.57|2730.87|2737.11|2729.41|2738.57|2730.87|2736.89|2729.19|32
1643695190000|2022-02-01 05:59:50|2737.13|2729.43|2737.83|2730.13|2737.85|2730.15|2737.07|2729.37|33
1643695200000|2022-02-01 06:00:00|2737.91|2730.21|2737.24|2729.54|2737.91|2730.21|2736.91|2729.21|37
1643695210000|2022-02-01 06:00:10|2737.23|2729.53|2736.67|2728.97|2737.28|2729.58|2736.59|2728.89|29
1643695220000|2022-02-01 06:00:20|2736.66|2728.96|2735.93|2728.23|2736.82|2729.12|2735.82|2728.12|32
1643695230000|2022-02-01 06:00:30|2735.99|2728.29|2735.5|2727.8|2736.11|2728.41|2735.49|2727.79|30
1643695240000|2022-02-01 06:00:40|2735.49|2727.79|2735.57|2727.87|2735.85|2728.15|2735.4|2727.7|29
1643695250000|2022-02-01 06:00:50|2735.56|2727.86|2735.67|2727.97|2735.78|2728.08|2735.44|2727.74|29
1643695260000|2022-02-01 06:01:00|2735.69|2727.99|2735.41|2727.71|2735.73|2728.03|2735.03|2727.33|36
1643695270000|2022-02-01 06:01:10|2735.45|2727.75|2735.71|2728.01|2735.77|2728.07|2735.44|2727.74|28
1643695280000|2022-02-01 06:01:20|2735.67|2727.97|2735.77|2728.07|2736.03|2728.33|2735.62|2727.92|29
1643695290000|2022-02-01 06:01:30|2735.81|2728.11|2736.77|2729.07|2737.04|2729.34|2735.69|2727.99|27
1643695300000|2022-02-01 06:01:40|2736.86|2729.16|2737.02|2729.32|2737.22|2729.52|2736.79|2729.09|34
1643695310000|2022-02-01 06:01:50|2737.04|2729.34|2737.1|2729.4|2737.5|2729.8|2736.76|2729.06|35
1643695320000|2022-02-01 06:02:00|2736.99|2729.29|2736.77|2729.07|2737.22|2729.52|2736.74|2729.04|34
1643695330000|2022-02-01 06:02:10|2736.8|2729.1|2737.4|2729.7|2737.4|2729.7|2736.8|2729.1|34
1643695340000|2022-02-01 06:02:20|2737.45|2729.75|2738.07|2730.37|2738.11|2730.41|2737.42|2729.72|33
1643695350000|2022-02-01 06:02:30|2738.01|2730.31|2738.65|2730.95|2738.73|2731.03|2738.01|2730.31|37
1643695360000|2022-02-01 06:02:40|2738.6|2730.9|2738.87|2731.17|2738.87|2731.17|2738.56|2730.86|33
1643695370000|2022-02-01 06:02:50|2738.79|2731.09|2738.32|2730.62|2739.23|2731.53|2738.32|2730.62|32
1643695380000|2022-02-01 06:03:00|2738.1|2730.4|2737.51|2729.81|2738.1|2730.4|2736.43|2728.73|37
1643695390000|2022-02-01 06:03:10|2737.57|2729.87|2738.23|2730.53|2738.49|2730.79|2737.49|2729.79|36
1643695400000|2022-02-01 06:03:20|2738.27|2730.57|2739.56|2731.86|2739.64|2731.94|2738.27|2730.57|29
1643695410000|2022-02-01 06:03:30|2739.54|2731.84|2740.75|2733.05|2740.75|2733.05|2739.54|2731.84|32
1643695420000|2022-02-01 06:03:40|2740.76|2733.06|2739.23|2731.53|2740.76|2733.06|2738.96|2731.26|34
1643695430000|2022-02-01 06:03:50|2739.26|2731.56|2737.45|2729.75|2739.26|2731.56|2737.29|2729.59|33
1643695440000|2022-02-01 06:04:00|2737.46|2729.76|2737.27|2729.57|2737.74|2730.04|2737.18|2729.48|31
1643695450000|2022-02-01 06:04:10|2737.21|2729.51|2737.32|2729.62|2737.68|2729.98|2737.21|2729.51|34
1643695460000|2022-02-01 06:04:20|2737.26|2729.56|2737.75|2730.05|2738.19|2730.49|2737.15|2729.45|34
1643695470000|2022-02-01 06:04:30|2737.94|2730.24|2737.25|2729.55|2738.13|2730.43|2736.18|2728.48|36
1643695480000|2022-02-01 06:04:40|2737.26|2729.56|2735.7|2728|2737.26|2729.56|2735.29|2727.59|35
1643695490000|2022-02-01 06:04:50|2735.8|2728.1|2736.18|2728.48|2736.49|2728.79|2735.78|2728.08|34
1643695500000|2022-02-01 06:05:00|2736.19|2728.49|2736.24|2728.54|2736.53|2728.83|2735.9|2728.2|35
1643695510000|2022-02-01 06:05:10|2736.26|2728.56|2736.86|2729.16|2737.16|2729.46|2736.26|2728.56|28
1643695520000|2022-02-01 06:05:20|2736.84|2729.14|2736.95|2729.25|2737.07|2729.37|2736.8|2729.1|28
1643695530000|2022-02-01 06:05:30|2736.93|2729.23|2735.47|2727.77|2737.24|2729.54|2735.46|2727.76|29
1643695540000|2022-02-01 06:05:40|2735.48|2727.78|2735.51|2727.81|2735.62|2727.92|2735.38|2727.68|31
1643695550000|2022-02-01 06:05:50|2735.5|2727.8|2735.76|2728.06|2735.82|2728.12|2735.39|2727.69|25
1643695560000|2022-02-01 06:06:00|2735.77|2728.07|2735.92|2728.22|2736.06|2728.36|2735.61|2727.91|29
1643695570000|2022-02-01 06:06:10|2735.93|2728.23|2736.44|2728.74|2736.52|2728.82|2735.81|2728.11|34
1643695580000|2022-02-01 06:06:20|2736.39|2728.69|2735.93|2728.23|2736.75|2729.05|2735.83|2728.13|30
1643695590000|2022-02-01 06:06:30|2736.13|2728.43|2735.72|2728.02|2736.13|2728.43|2735.51|2727.81|28
1643695600000|2022-02-01 06:06:40|2735.69|2727.99|2735.57|2727.87|2735.83|2728.13|2735.13|2727.43|36
1643695610000|2022-02-01 06:06:50|2735.6|2727.9|2735.34|2727.64|2735.8|2728.1|2735.25|2727.55|35
1643695620000|2022-02-01 06:07:00|2735.37|2727.67|2735.32|2727.62|2735.37|2727.67|2734.96|2727.26|28
1643695630000|2022-02-01 06:07:10|2735.27|2727.57|2734.65|2726.95|2735.32|2727.62|2734.57|2726.87|25
1643695640000|2022-02-01 06:07:20|2734.63|2726.93|2732.05|2724.35|2734.69|2726.99|2730.6|2722.9|38
1643695650000|2022-02-01 06:07:30|2732.22|2724.52|2732.38|2724.68|2732.74|2725.04|2732.19|2724.49|36
1643695660000|2022-02-01 06:07:40|2732.39|2724.69|2733.21|2725.51|2733.21|2725.51|2732.17|2724.47|36
1643695670000|2022-02-01 06:07:50|2733.24|2725.54|2733.55|2725.85|2733.72|2726.02|2733.07|2725.37|28
1643695680000|2022-02-01 06:08:00|2733.41|2725.71|2732.53|2724.83|2733.41|2725.71|2732.51|2724.81|31
1643695690000|2022-02-01 06:08:10|2732.54|2724.84|2731.92|2724.22|2732.59|2724.89|2731.92|2724.22|29
1643695700000|2022-02-01 06:08:20|2731.89|2724.19|2732.77|2725.07|2732.79|2725.09|2731.89|2724.19|28
1643695710000|2022-02-01 06:08:30|2732.73|2725.03|2733.13|2725.43|2733.13|2725.43|2732.53|2724.83|27
1643695720000|2022-02-01 06:08:40|2733.12|2725.42|2732.78|2725.08|2733.83|2726.13|2732.78|2725.08|31
1643695730000|2022-02-01 06:08:50|2732.75|2725.05|2732.48|2724.78|2732.75|2725.05|2732.05|2724.35|37
1643695740000|2022-02-01 06:09:00|2732.42|2724.72|2731.39|2723.69|2732.51|2724.81|2730.92|2723.22|38
1643695750000|2022-02-01 06:09:10|2731.6|2723.9|2727.99|2720.29|2731.65|2723.95|2727.99|2720.29|31
1643695760000|2022-02-01 06:09:20|2727.33|2719.63|2726.86|2719.16|2727.93|2720.23|2726.25|2718.55|38
1643695770000|2022-02-01 06:09:30|2726.89|2719.19|2726.75|2719.05|2727|2719.3|2726.42|2718.72|30
1643695780000|2022-02-01 06:09:40|2726.77|2719.07|2728.72|2721.02|2729.01|2721.31|2726.36|2718.66|36
1643695790000|2022-02-01 06:09:50|2728.68|2720.98|2728.3|2720.6|2728.86|2721.16|2728.05|2720.35|35
1643695800000|2022-02-01 06:10:00|2728.22|2720.52|2727.54|2719.84|2728.22|2720.52|2727.54|2719.84|37
1643695810000|2022-02-01 06:10:10|2727.14|2719.44|2727.81|2720.11|2727.81|2720.11|2726.84|2719.14|33
1643695820000|2022-02-01 06:10:20|2727.79|2720.09|2728.43|2720.73|2728.79|2721.09|2727.76|2720.06|35
1643695830000|2022-02-01 06:10:30|2728.44|2720.74|2728.71|2721.01|2728.79|2721.09|2728.22|2720.52|23
1643695840000|2022-02-01 06:10:40|2728.75|2721.05|2728.96|2721.26|2728.96|2721.26|2728.46|2720.76|25
1643695850000|2022-02-01 06:10:50|2728.97|2721.27|2728.86|2721.16|2728.99|2721.29|2728.73|2721.03|29
1643695860000|2022-02-01 06:11:00|2728.85|2721.15|2728.8|2721.1|2728.85|2721.15|2728.59|2720.89|33
1643695870000|2022-02-01 06:11:10|2728.81|2721.11|2729.37|2721.67|2729.65|2721.95|2728.76|2721.06|29
1643695880000|2022-02-01 06:11:20|2729.53|2721.83|2729.62|2721.92|2729.67|2721.97|2729.43|2721.73|32
1643695890000|2022-02-01 06:11:30|2729.63|2721.93|2732.03|2724.33|2732.03|2724.33|2729.44|2721.74|35
1643695900000|2022-02-01 06:11:40|2732.04|2724.34|2730.98|2723.28|2732.06|2724.36|2730.62|2722.92|34
1643695910000|2022-02-01 06:11:50|2731.03|2723.33|2729.91|2722.21|2731.03|2723.33|2729.73|2722.03|35
1643695920000|2022-02-01 06:12:00|2729.86|2722.16|2729.77|2722.07|2729.97|2722.27|2729.68|2721.98|25
1643695930000|2022-02-01 06:12:10|2729.68|2721.98|2729.25|2721.55|2729.68|2721.98|2729.14|2721.44|29
1643695940000|2022-02-01 06:12:20|2729.23|2721.53|2730.31|2722.61|2730.32|2722.62|2729.23|2721.53|29
1643695950000|2022-02-01 06:12:30|2730.33|2722.63|2730.32|2722.62|2730.36|2722.66|2730.3|2722.6|8
1643695960000|2022-02-01 06:12:40|2730.35|2722.65|2729.86|2722.16|2730.76|2723.06|2729.86|2722.16|24
1643695970000|2022-02-01 06:12:50|2729.98|2722.28|2729.24|2721.54|2729.98|2722.28|2728.75|2721.05|36
1643695980000|2022-02-01 06:13:00|2729.04|2721.34|2727.86|2720.16|2729.04|2721.34|2727.51|2719.81|37
1643695990000|2022-02-01 06:13:10|2728.05|2720.35|2727.85|2720.15|2728.08|2720.38|2727.44|2719.74|36
1643696000000|2022-02-01 06:13:20|2727.89|2720.19|2727.25|2719.55|2728.03|2720.33|2727.25|2719.55|36
1643696010000|2022-02-01 06:13:30|2727.27|2719.57|2725.32|2717.62|2727.28|2719.58|2725.32|2717.62|35
1643696020000|2022-02-01 06:13:40|2725.15|2717.45|2723.87|2716.17|2725.64|2717.94|2723.87|2716.17|33
1643696030000|2022-02-01 06:13:50|2723.85|2716.15|2724.83|2717.13|2724.85|2717.15|2723.85|2716.15|38
1643696040000|2022-02-01 06:14:00|2724.68|2716.98|2724.55|2716.85|2725.18|2717.48|2724.47|2716.77|35
1643696050000|2022-02-01 06:14:10|2724.65|2716.95|2725.73|2718.03|2725.73|2718.03|2724.56|2716.86|33
1643696060000|2022-02-01 06:14:20|2725.84|2718.14|2725.74|2718.04|2725.94|2718.24|2725.33|2717.63|36
1643696070000|2022-02-01 06:14:30|2725.71|2718.01|2725.56|2717.86|2726.01|2718.31|2725.43|2717.73|28
1643696080000|2022-02-01 06:14:40|2725.63|2717.93|2726.16|2718.46|2726.16|2718.46|2725.58|2717.88|28
1643696090000|2022-02-01 06:14:50|2726.32|2718.62|2726.21|2718.51|2726.54|2718.84|2726.19|2718.49|24
1643696100000|2022-02-01 06:15:00|2726.19|2718.49|2726.55|2718.85|2726.55|2718.85|2725.89|2718.19|30
1643696110000|2022-02-01 06:15:10|2726.41|2718.71|2726.64|2718.94|2727.45|2719.75|2726.26|2718.56|37
1643696120000|2022-02-01 06:15:20|2726.67|2718.97|2726.59|2718.89|2726.72|2719.02|2726.39|2718.69|32
1643696130000|2022-02-01 06:15:30|2726.6|2718.9|2726.17|2718.47|2726.61|2718.91|2725.57|2717.87|33
1643696140000|2022-02-01 06:15:40|2726.1|2718.4|2725.87|2718.17|2726.58|2718.88|2725.87|2718.17|36
1643696150000|2022-02-01 06:15:50|2725.7|2718|2725.18|2717.48|2725.75|2718.05|2725.01|2717.31|38
1643696160000|2022-02-01 06:16:00|2725.04|2717.34|2724.63|2716.93|2725.05|2717.35|2724.63|2716.93|39
1643696170000|2022-02-01 06:16:10|2724.68|2716.98|2723.75|2716.05|2724.86|2717.16|2723.71|2716.01|34
1643696180000|2022-02-01 06:16:20|2723.9|2716.2|2724.68|2716.98|2724.68|2716.98|2723.81|2716.11|37
1643696190000|2022-02-01 06:16:30|2724.46|2716.76|2724.35|2716.65|2724.76|2717.06|2724.35|2716.65|35
1643696200000|2022-02-01 06:16:40|2724.52|2716.82|2724.51|2716.81|2724.67|2716.97|2724.32|2716.62|31
1643696210000|2022-02-01 06:16:50|2724.52|2716.82|2724.82|2717.12|2725.55|2717.85|2724.52|2716.82|36
1643696220000|2022-02-01 06:17:00|2724.8|2717.1|2725.05|2717.35|2725.23|2717.53|2724.56|2716.86|37
1643696230000|2022-02-01 06:17:10|2725.08|2717.38|2724.75|2717.05|2725.19|2717.49|2724.75|2717.05|18
1643696240000|2022-02-01 06:17:20|2724.84|2717.14|2724.83|2717.13|2725.03|2717.33|2724.74|2717.04|24
1643696250000|2022-02-01 06:17:30|2724.82|2717.12|2724.68|2716.98|2724.88|2717.18|2724.68|2716.98|5
1643696260000|2022-02-01 06:17:40|2724.97|2717.27|2726.28|2718.58|2726.28|2718.58|2724.97|2717.27|22
1643696270000|2022-02-01 06:17:50|2726.26|2718.56|2729.18|2721.48|2729.32|2721.62|2726.26|2718.56|33
1643696280000|2022-02-01 06:18:00|2729.19|2721.49|2728.5|2720.8|2729.21|2721.51|2727.89|2720.19|35
1643696290000|2022-02-01 06:18:10|2728.49|2720.79|2729.17|2721.47|2729.45|2721.75|2728.22|2720.52|29
1643696300000|2022-02-01 06:18:20|2729.31|2721.61|2727.91|2720.21|2729.31|2721.61|2727.89|2720.19|28
1643696310000|2022-02-01 06:18:30|2727.92|2720.22|2727.14|2719.44|2728.53|2720.83|2726.9|2719.2|35
1643696320000|2022-02-01 06:18:40|2727.16|2719.46|2727.96|2720.26|2727.96|2720.26|2727.09|2719.39|24
1643696330000|2022-02-01 06:18:50|2728.02|2720.32|2727.83|2720.13|2728.09|2720.39|2727.33|2719.63|35
1643696340000|2022-02-01 06:19:00|2727.82|2720.12|2727.23|2719.53|2727.92|2720.22|2726.84|2719.14|38
1643696350000|2022-02-01 06:19:10|2727.2|2719.5|2727.26|2719.56|2727.28|2719.58|2726.94|2719.24|34
1643696360000|2022-02-01 06:19:20|2727.23|2719.53|2727.55|2719.85|2727.67|2719.97|2727.06|2719.36|29
1643696370000|2022-02-01 06:19:30|2727.58|2719.88|2727.65|2719.95|2727.83|2720.13|2727.56|2719.86|30
1643696380000|2022-02-01 06:19:40|2727.76|2720.06|2727.8|2720.1|2727.82|2720.12|2727.46|2719.76|26
1643696390000|2022-02-01 06:19:50|2727.71|2720.01|2728.65|2720.95|2728.65|2720.95|2727.71|2720.01|31
1643696400000|2022-02-01 06:20:00|2728.73|2721.03|2729.48|2721.78|2729.48|2721.78|2728.73|2721.03|38
1643696410000|2022-02-01 06:20:10|2729.44|2721.74|2729.47|2721.77|2729.82|2722.12|2728.88|2721.18|33
1643696420000|2022-02-01 06:20:20|2729.15|2721.45|2729.6|2721.9|2729.6|2721.9|2729.09|2721.39|34
1643696430000|2022-02-01 06:20:30|2729.58|2721.88|2729.35|2721.65|2729.7|2722|2729.17|2721.47|35
1643696440000|2022-02-01 06:20:40|2729.67|2721.97|2729.88|2722.18|2729.88|2722.18|2729.06|2721.36|32
1643696450000|2022-02-01 06:20:50|2729.73|2722.03|2729.24|2721.54|2730.03|2722.33|2728.86|2721.16|34
1643696460000|2022-02-01 06:21:00|2729.31|2721.61|2729.44|2721.74|2729.7|2722|2729.04|2721.34|39
1643696470000|2022-02-01 06:21:10|2729.15|2721.45|2729.01|2721.31|2729.15|2721.45|2728.98|2721.28|22
1643696480000|2022-02-01 06:21:20|2729.03|2721.33|2729.01|2721.31|2729.24|2721.54|2728.9|2721.2|33
1643696490000|2022-02-01 06:21:30|2728.97|2721.27|2729.85|2722.15|2729.85|2722.15|2728.94|2721.24|12
1643696500000|2022-02-01 06:21:40|2729.78|2722.08|2730.75|2723.05|2730.84|2723.14|2729.71|2722.01|24
1643696510000|2022-02-01 06:21:50|2730.77|2723.07|2731.19|2723.49|2731.19|2723.49|2730.77|2723.07|19
1643696520000|2022-02-01 06:22:00|2731.34|2723.64|2732.73|2725.03|2732.73|2725.03|2731.34|2723.64|32
1643696530000|2022-02-01 06:22:10|2732.72|2725.02|2732.8|2725.1|2732.83|2725.13|2732.11|2724.41|35
1643696540000|2022-02-01 06:22:20|2732.78|2725.08|2732.85|2725.15|2733.04|2725.34|2732.77|2725.07|33
1643696550000|2022-02-01 06:22:30|2732.81|2725.11|2732.89|2725.19|2733.06|2725.36|2732.74|2725.04|28
1643696560000|2022-02-01 06:22:40|2732.91|2725.21|2738.09|2730.39|2738.09|2730.39|2732.9|2725.2|32
1643696570000|2022-02-01 06:22:50|2738.11|2730.41|2737.24|2729.54|2738.27|2730.57|2736.89|2729.19|29
1643696580000|2022-02-01 06:23:00|2737.33|2729.63|2735.29|2727.59|2737.33|2729.63|2734.71|2727.01|32
1643696590000|2022-02-01 06:23:10|2735.35|2727.65|2734.28|2726.58|2735.41|2727.71|2734.19|2726.49|27
1643696600000|2022-02-01 06:23:20|2734.31|2726.61|2734.59|2726.89|2734.95|2727.25|2734.31|2726.61|15
1643696610000|2022-02-01 06:23:30|2734.54|2726.84|2736.6|2728.9|2736.6|2728.9|2733.9|2726.2|34
1643696620000|2022-02-01 06:23:40|2736.68|2728.98|2734.26|2726.56|2737.48|2729.78|2733.84|2726.14|34
1643696630000|2022-02-01 06:23:50|2734.1|2726.4|2733.31|2725.61|2734.31|2726.61|2733.28|2725.58|35
1643696640000|2022-02-01 06:24:00|2733.32|2725.62|2733.48|2725.78|2733.48|2725.78|2733.03|2725.33|28
1643696650000|2022-02-01 06:24:10|2733.35|2725.65|2734.35|2726.65|2734.35|2726.65|2733.35|2725.65|33
1643696660000|2022-02-01 06:24:20|2734.25|2726.55|2733.98|2726.28|2734.39|2726.69|2733.98|2726.28|29
1643696670000|2022-02-01 06:24:30|2734.02|2726.32|2733.98|2726.28|2734.18|2726.48|2733.91|2726.21|25
1643696680000|2022-02-01 06:24:40|2733.94|2726.24|2734.41|2726.71|2734.41|2726.71|2733.94|2726.24|24
1643696690000|2022-02-01 06:24:50|2734.48|2726.78|2734.68|2726.98|2735.35|2727.65|2734.26|2726.56|35
1643696700000|2022-02-01 06:25:00|2734.7|2727|2736.1|2728.4|2736.1|2728.4|2734.7|2727|36
1643696710000|2022-02-01 06:25:10|2736.07|2728.37|2737.48|2729.78|2737.48|2729.78|2736.07|2728.37|37
1643696720000|2022-02-01 06:25:20|2737.72|2730.02|2737.84|2730.14|2738.5|2730.8|2737.08|2729.38|34
1643696730000|2022-02-01 06:25:30|2737.71|2730.01|2735|2727.3|2737.88|2730.18|2735|2727.3|35
1643696740000|2022-02-01 06:25:40|2735.03|2727.33|2735.56|2727.86|2735.56|2727.86|2735.03|2727.33|30
1643696750000|2022-02-01 06:25:50|2735.57|2727.87|2735.26|2727.56|2735.57|2727.87|2735.25|2727.55|30
1643696760000|2022-02-01 06:26:00|2735.22|2727.52|2735.89|2728.19|2735.9|2728.2|2734.88|2727.18|32
1643696770000|2022-02-01 06:26:10|2735.9|2728.2|2735.3|2727.6|2736|2728.3|2735.19|2727.49|31
1643696780000|2022-02-01 06:26:20|2735.39|2727.69|2734.79|2727.09|2735.51|2727.81|2734.63|2726.93|28
1643696790000|2022-02-01 06:26:30|2734.8|2727.1|2734.84|2727.14|2735|2727.3|2734.62|2726.92|23
1643696800000|2022-02-01 06:26:40|2734.85|2727.15|2734.89|2727.19|2735.01|2727.31|2734.74|2727.04|17
1643696810000|2022-02-01 06:26:50|2734.83|2727.13|2735.95|2728.25|2735.95|2728.25|2734.83|2727.13|23
1643696820000|2022-02-01 06:27:00|2736.01|2728.31|2735.67|2727.97|2736.01|2728.31|2735.47|2727.77|29
1643696830000|2022-02-01 06:27:10|2735.8|2728.1|2735.66|2727.96|2735.8|2728.1|2735.55|2727.85|24
1643696840000|2022-02-01 06:27:20|2735.52|2727.82|2736.81|2729.11|2737.05|2729.35|2735.06|2727.36|34
1643696850000|2022-02-01 06:27:30|2736.85|2729.15|2735.33|2727.63|2736.88|2729.18|2735.13|2727.43|35
1643696860000|2022-02-01 06:27:40|2735.27|2727.57|2735.6|2727.9|2735.82|2728.12|2735.19|2727.49|29
1643696870000|2022-02-01 06:27:50|2735.63|2727.93|2735.77|2728.07|2735.83|2728.13|2735.59|2727.89|25
1643696880000|2022-02-01 06:28:00|2735.75|2728.05|2737.32|2729.62|2737.36|2729.66|2735.62|2727.92|33
1643696890000|2022-02-01 06:28:10|2737.28|2729.58|2737.25|2729.55|2737.28|2729.58|2735.82|2728.12|36
1643696900000|2022-02-01 06:28:20|2737.29|2729.59|2737.41|2729.71|2737.5|2729.8|2737.29|2729.59|21
1643696910000|2022-02-01 06:28:30|2737.35|2729.65|2736.51|2728.81|2737.35|2729.65|2736.42|2728.72|28
1643696920000|2022-02-01 06:28:40|2736.55|2728.85|2736.38|2728.68|2736.64|2728.94|2736.37|2728.67|31
1643696930000|2022-02-01 06:28:50|2736.36|2728.66|2735.34|2727.64|2736.36|2728.66|2734.98|2727.28|32
1643696940000|2022-02-01 06:29:00|2735.38|2727.68|2735.11|2727.41|2735.48|2727.78|2734.72|2727.02|32
1643696950000|2022-02-01 06:29:10|2735.12|2727.42|2735.78|2728.08|2736.03|2728.33|2735.12|2727.42|27
1643696960000|2022-02-01 06:29:20|2735.74|2728.04|2735.89|2728.19|2735.9|2728.2|2735.65|2727.95|36
1643696970000|2022-02-01 06:29:30|2735.7|2728|2735.11|2727.41|2735.7|2728|2734.86|2727.16|22
1643696980000|2022-02-01 06:29:40|2735.13|2727.43|2735.4|2727.7|2735.52|2727.82|2735.13|2727.43|25
1643696990000|2022-02-01 06:29:50|2735.35|2727.65|2735.38|2727.68|2735.45|2727.75|2735.17|2727.47|28
1643697000000|2022-02-01 06:30:00|2735.35|2727.65|2735.3|2727.6|2735.55|2727.85|2735.23|2727.53|33
1643697010000|2022-02-01 06:30:10|2735.31|2727.61|2736.25|2728.55|2736.25|2728.55|2735.13|2727.43|33
1643697020000|2022-02-01 06:30:20|2736.24|2728.54|2736.26|2728.56|2736.35|2728.65|2736.17|2728.47|22
1643697030000|2022-02-01 06:30:30|2736.27|2728.57|2735.42|2727.72|2736.35|2728.65|2735.31|2727.61|31
1643697040000|2022-02-01 06:30:40|2735.34|2727.64|2734.64|2726.94|2735.43|2727.73|2734.64|2726.94|24
1643697050000|2022-02-01 06:30:50|2734.7|2727|2734.66|2726.96|2735.41|2727.71|2734.66|2726.96|27
1643697060000|2022-02-01 06:31:00|2734.63|2726.93|2734.82|2727.12|2734.83|2727.13|2734.63|2726.93|18
1643697070000|2022-02-01 06:31:10|2734.8|2727.1|2734.79|2727.09|2734.89|2727.19|2734.79|2727.09|12
1643697080000|2022-02-01 06:31:20|2734.81|2727.11|2734.75|2727.05|2734.82|2727.12|2734.75|2727.05|7
1643697090000|2022-02-01 06:31:30|2734.77|2727.07|2734.21|2726.51|2734.95|2727.25|2734.15|2726.45|27
1643697100000|2022-02-01 06:31:40|2734.19|2726.49|2735.79|2728.09|2735.79|2728.09|2734.19|2726.49|32
1643697110000|2022-02-01 06:31:50|2735.7|2728|2736.29|2728.59|2736.44|2728.74|2735.69|2727.99|34
1643697120000|2022-02-01 06:32:00|2736.23|2728.53|2736.44|2728.74|2736.46|2728.76|2736.11|2728.41|32
1643697130000|2022-02-01 06:32:10|2736.42|2728.72|2736.99|2729.29|2737.08|2729.38|2736.38|2728.68|34
1643697140000|2022-02-01 06:32:20|2737.06|2729.36|2737.65|2729.95|2737.7|2730|2737.06|2729.36|28
1643697150000|2022-02-01 06:32:30|2737.56|2729.86|2736.76|2729.06|2737.56|2729.86|2736.72|2729.02|34
1643697160000|2022-02-01 06:32:40|2736.74|2729.04|2736.9|2729.2|2736.93|2729.23|2736.42|2728.72|26
1643697170000|2022-02-01 06:32:50|2736.95|2729.25|2737.46|2729.76|2737.46|2729.76|2736.89|2729.19|32
1643697180000|2022-02-01 06:33:00|2737.48|2729.78|2738.15|2730.45|2738.15|2730.45|2737.47|2729.77|26
1643697190000|2022-02-01 06:33:10|2738.17|2730.47|2738.33|2730.63|2738.34|2730.64|2738.12|2730.42|17
1643697200000|2022-02-01 06:33:20|2738.32|2730.62|2738.15|2730.45|2738.56|2730.86|2737.14|2729.44|37
1643697210000|2022-02-01 06:33:30|2738.1|2730.4|2737.5|2729.8|2738.1|2730.4|2737.35|2729.65|30
1643697220000|2022-02-01 06:33:40|2737.49|2729.79|2737.52|2729.82|2738.1|2730.4|2737.47|2729.77|32
1643697230000|2022-02-01 06:33:50|2737.56|2729.86|2737.64|2729.94|2737.77|2730.07|2737.55|2729.85|31
1643697240000|2022-02-01 06:34:00|2737.65|2729.95|2736.68|2728.98|2737.81|2730.11|2736.62|2728.92|27
1643697250000|2022-02-01 06:34:10|2736.66|2728.96|2736.66|2728.96|2736.77|2729.07|2736.47|2728.77|27
1643697260000|2022-02-01 06:34:20|2736.71|2729.01|2736.3|2728.6|2736.76|2729.06|2736.17|2728.47|23
1643697270000|2022-02-01 06:34:30|2736.31|2728.61|2736.54|2728.84|2736.8|2729.1|2736.26|2728.56|26
1643697280000|2022-02-01 06:34:40|2736.56|2728.86|2736.54|2728.84|2736.74|2729.04|2736.51|2728.81|31
1643697290000|2022-02-01 06:34:50|2736.6|2728.9|2736.54|2728.84|2737|2729.3|2736.43|2728.73|22
1643697300000|2022-02-01 06:35:00|2736.57|2728.87|2737.29|2729.59|2737.29|2729.59|2736.57|2728.87|24
1643697310000|2022-02-01 06:35:10|2737.31|2729.61|2739.6|2731.9|2739.6|2731.9|2737.31|2729.61|36
1643697320000|2022-02-01 06:35:20|2739.74|2732.04|2739.77|2732.07|2740.39|2732.69|2739.74|2732.04|35
1643697330000|2022-02-01 06:35:30|2739.69|2731.99|2742.25|2734.55|2743.06|2735.36|2739.69|2731.99|38
1643697340000|2022-02-01 06:35:40|2742.27|2734.57|2740.77|2733.07|2742.43|2734.73|2740.77|2733.07|32
1643697350000|2022-02-01 06:35:50|2740.74|2733.04|2741.45|2733.75|2741.51|2733.81|2740.57|2732.87|29
1643697360000|2022-02-01 06:36:00|2741.44|2733.74|2742.33|2734.63|2742.41|2734.71|2741.44|2733.74|33
1643697370000|2022-02-01 06:36:10|2742.38|2734.68|2742.41|2734.71|2742.44|2734.74|2742.29|2734.59|22
1643697380000|2022-02-01 06:36:20|2742.38|2734.68|2741.94|2734.24|2742.38|2734.68|2741.39|2733.69|27
1643697390000|2022-02-01 06:36:30|2741.93|2734.23|2742.01|2734.31|2742.09|2734.39|2741.86|2734.16|30
1643697400000|2022-02-01 06:36:40|2742.02|2734.32|2741.7|2734|2742.03|2734.33|2741.69|2733.99|25
1643697410000|2022-02-01 06:36:50|2741.69|2733.99|2741.99|2734.29|2741.99|2734.29|2741.11|2733.41|31
1643697420000|2022-02-01 06:37:00|2741.73|2734.03|2740.68|2732.98|2741.73|2734.03|2740.49|2732.79|31
1643697430000|2022-02-01 06:37:10|2740.7|2733|2741.59|2733.89|2741.6|2733.9|2740.6|2732.9|29
1643697440000|2022-02-01 06:37:20|2741.61|2733.91|2741.98|2734.28|2742.02|2734.32|2741.23|2733.53|32
1643697450000|2022-02-01 06:37:30|2742.08|2734.38|2741.42|2733.72|2742.08|2734.38|2741.32|2733.62|37
1643697460000|2022-02-01 06:37:40|2741.4|2733.7|2741.5|2733.8|2741.6|2733.9|2741.29|2733.59|29
1643697470000|2022-02-01 06:37:50|2741.46|2733.76|2741.6|2733.9|2741.8|2734.1|2741.45|2733.75|35
1643697480000|2022-02-01 06:38:00|2741.54|2733.84|2740.57|2732.87|2741.54|2733.84|2740.5|2732.8|32
1643697490000|2022-02-01 06:38:10|2740.58|2732.88|2740.64|2732.94|2740.95|2733.25|2740.57|2732.87|22
1643697500000|2022-02-01 06:38:20|2740.66|2732.96|2741.56|2733.86|2741.92|2734.22|2740.66|2732.96|35
1643697510000|2022-02-01 06:38:30|2741.46|2733.76|2740.55|2732.85|2741.46|2733.76|2740.55|2732.85|33
1643697520000|2022-02-01 06:38:40|2740.72|2733.02|2741.47|2733.77|2741.47|2733.77|2740.5|2732.8|24
1643697530000|2022-02-01 06:38:50|2741.46|2733.76|2741.42|2733.72|2741.77|2734.07|2741.42|2733.72|23
1643697540000|2022-02-01 06:39:00|2741.4|2733.7|2741.64|2733.94|2741.64|2733.94|2740.77|2733.07|28
1643697550000|2022-02-01 06:39:10|2741.65|2733.95|2742.01|2734.31|2742.22|2734.52|2741.65|2733.95|30
1643697560000|2022-02-01 06:39:20|2741.99|2734.29|2741.24|2733.54|2742.16|2734.46|2741.14|2733.44|34
1643697570000|2022-02-01 06:39:30|2741.25|2733.55|2741.15|2733.45|2741.41|2733.71|2741.12|2733.42|18
1643697580000|2022-02-01 06:39:40|2741.11|2733.41|2741.48|2733.78|2741.61|2733.91|2741.11|2733.41|27
1643697590000|2022-02-01 06:39:50|2741.67|2733.97|2741.45|2733.75|2741.67|2733.97|2741.4|2733.7|12
1643697600000|2022-02-01 06:40:00|2741.42|2733.72|2742.52|2734.82|2742.52|2734.82|2741.4|2733.7|30
1643697610000|2022-02-01 06:40:10|2742.33|2734.63|2741.77|2734.07|2742.33|2734.63|2741.75|2734.05|30
1643697620000|2022-02-01 06:40:20|2741.76|2734.06|2742.36|2734.66|2742.44|2734.74|2741.75|2734.05|37
1643697630000|2022-02-01 06:40:30|2742.31|2734.61|2741.45|2733.75|2742.31|2734.61|2741.27|2733.57|33
1643697640000|2022-02-01 06:40:40|2741.47|2733.77|2740.15|2732.45|2741.47|2733.77|2739.93|2732.23|32
1643697650000|2022-02-01 06:40:50|2740.21|2732.51|2739.25|2731.55|2740.65|2732.95|2739.25|2731.55|33
1643697660000|2022-02-01 06:41:00|2739.16|2731.46|2739.13|2731.43|2739.23|2731.53|2738.92|2731.22|35
1643697670000|2022-02-01 06:41:10|2739.14|2731.44|2739.36|2731.66|2739.8|2732.1|2739.14|2731.44|31
1643697680000|2022-02-01 06:41:20|2739.38|2731.68|2739.15|2731.45|2739.51|2731.81|2739.15|2731.45|26
1643697690000|2022-02-01 06:41:30|2739.16|2731.46|2739.36|2731.66|2739.5|2731.8|2739.16|2731.46|27
1643697700000|2022-02-01 06:41:40|2739.5|2731.8|2739.46|2731.76|2739.85|2732.15|2739.19|2731.49|37
1643697710000|2022-02-01 06:41:50|2739.47|2731.77|2738.57|2730.87|2739.54|2731.84|2738.57|2730.87|33
1643697720000|2022-02-01 06:42:00|2738.45|2730.75|2738.75|2731.05|2738.94|2731.24|2738.32|2730.62|34
1643697730000|2022-02-01 06:42:10|2738.63|2730.93|2738.59|2730.89|2738.95|2731.25|2738.23|2730.53|32
1643697740000|2022-02-01 06:42:20|2738.58|2730.88|2738.42|2730.72|2738.59|2730.89|2738.31|2730.61|27
1643697750000|2022-02-01 06:42:30|2738.4|2730.7|2739.08|2731.38|2739.08|2731.38|2738.34|2730.64|21
1643697760000|2022-02-01 06:42:40|2739.18|2731.48|2739.08|2731.38|2739.48|2731.78|2738.86|2731.16|32
1643697770000|2022-02-01 06:42:50|2739.12|2731.42|2738.73|2731.03|2739.12|2731.42|2738.16|2730.46|25
1643697780000|2022-02-01 06:43:00|2738.72|2731.02|2738.44|2730.74|2738.72|2731.02|2738.28|2730.58|30
1643697790000|2022-02-01 06:43:10|2738.51|2730.81|2739.14|2731.44|2739.57|2731.87|2738.51|2730.81|31
1643697800000|2022-02-01 06:43:20|2739.16|2731.46|2738.83|2731.13|2739.18|2731.48|2738.79|2731.09|31
1643697810000|2022-02-01 06:43:30|2738.92|2731.22|2739.43|2731.73|2739.87|2732.17|2738.76|2731.06|35
1643697820000|2022-02-01 06:43:40|2739.21|2731.51|2739.48|2731.78|2739.58|2731.88|2738.91|2731.21|35
1643697830000|2022-02-01 06:43:50|2739.38|2731.68|2739.9|2732.2|2739.98|2732.28|2739.38|2731.68|29
1643697840000|2022-02-01 06:44:00|2740.02|2732.32|2739.87|2732.17|2740.22|2732.52|2739.87|2732.17|28
1643697850000|2022-02-01 06:44:10|2739.86|2732.16|2739.93|2732.23|2739.93|2732.23|2739.74|2732.04|23
1643697860000|2022-02-01 06:44:20|2739.95|2732.25|2739.8|2732.1|2739.97|2732.27|2739.71|2732.01|27
1643697870000|2022-02-01 06:44:30|2739.81|2732.11|2739.83|2732.13|2739.91|2732.21|2739.73|2732.03|29
1643697880000|2022-02-01 06:44:40|2739.88|2732.18|2739.66|2731.96|2739.96|2732.26|2739.63|2731.93|25
1643697890000|2022-02-01 06:44:50|2739.74|2732.04|2739.12|2731.42|2739.74|2732.04|2739.1|2731.4|31
1643697900000|2022-02-01 06:45:00|2739.13|2731.43|2739.81|2732.11|2739.81|2732.11|2739.1|2731.4|25
1643697910000|2022-02-01 06:45:10|2739.83|2732.13|2739.87|2732.17|2739.87|2732.17|2739.74|2732.04|25
1643697920000|2022-02-01 06:45:20|2739.86|2732.16|2739.84|2732.14|2739.87|2732.17|2739.79|2732.09|10
1643697930000|2022-02-01 06:45:30|2739.86|2732.16|2740.03|2732.33|2740.06|2732.36|2739.8|2732.1|18
1643697940000|2022-02-01 06:45:40|2739.94|2732.24|2739.51|2731.81|2740.35|2732.65|2739.5|2731.8|24
1643697950000|2022-02-01 06:45:50|2739.52|2731.82|2739.3|2731.6|2739.61|2731.91|2739.24|2731.54|29
1643697960000|2022-02-01 06:46:00|2739.27|2731.57|2739.5|2731.8|2739.59|2731.89|2739.25|2731.55|24
1643697970000|2022-02-01 06:46:10|2739.67|2731.97|2739.61|2731.91|2739.98|2732.28|2739.58|2731.88|32
1643697980000|2022-02-01 06:46:20|2739.46|2731.76|2739.84|2732.14|2740.05|2732.35|2739.45|2731.75|35
1643697990000|2022-02-01 06:46:30|2739.97|2732.27|2739.87|2732.17|2740.44|2732.74|2739.61|2731.91|28
1643698000000|2022-02-01 06:46:40|2739.95|2732.25|2739.91|2732.21|2740|2732.3|2739.75|2732.05|16
1643698010000|2022-02-01 06:46:50|2739.92|2732.22|2740.02|2732.32|2740.12|2732.42|2739.69|2731.99|22
1643698020000|2022-02-01 06:47:00|2739.71|2732.01|2740.75|2733.05|2740.89|2733.19|2739.71|2732.01|28
1643698030000|2022-02-01 06:47:10|2740.78|2733.08|2740.81|2733.11|2740.82|2733.12|2740.45|2732.75|21
1643698040000|2022-02-01 06:47:20|2740.79|2733.09|2737.97|2730.27|2741.19|2733.49|2737.97|2730.27|36
1643698050000|2022-02-01 06:47:30|2738.03|2730.33|2738.44|2730.74|2738.66|2730.96|2738.01|2730.31|37
1643698060000|2022-02-01 06:47:40|2737.55|2729.85|2736.69|2728.99|2737.55|2729.85|2735.94|2728.24|32
1643698070000|2022-02-01 06:47:50|2736.7|2729|2736.28|2728.58|2736.7|2729|2736.27|2728.57|29
1643698080000|2022-02-01 06:48:00|2736.26|2728.56|2736.54|2728.84|2736.54|2728.84|2736.26|2728.56|22
1643698090000|2022-02-01 06:48:10|2736.37|2728.67|2736.33|2728.63|2736.42|2728.72|2736.21|2728.51|26
1643698100000|2022-02-01 06:48:20|2736.35|2728.65|2737.01|2729.31|2737.01|2729.31|2736.32|2728.62|27
1643698110000|2022-02-01 06:48:30|2737.05|2729.35|2737.01|2729.31|2737.86|2730.16|2737.01|2729.31|37
1643698120000|2022-02-01 06:48:40|2737.04|2729.34|2737.29|2729.59|2737.34|2729.64|2736.79|2729.09|35
1643698130000|2022-02-01 06:48:50|2737.37|2729.67|2737.11|2729.41|2737.5|2729.8|2737.11|2729.41|28
1643698140000|2022-02-01 06:49:00|2737.14|2729.44|2737.08|2729.38|2737.18|2729.48|2737.04|2729.34|22
1643698150000|2022-02-01 06:49:10|2737.1|2729.4|2737.04|2729.34|2737.1|2729.4|2737|2729.3|15
1643698160000|2022-02-01 06:49:20|2737.08|2729.38|2737.03|2729.33|2737.19|2729.49|2736.99|2729.29|18
1643698170000|2022-02-01 06:49:30|2737.08|2729.38|2736.17|2728.47|2737.27|2729.57|2736.02|2728.32|32
1643698180000|2022-02-01 06:49:40|2735.93|2728.23|2736.63|2728.93|2736.63|2728.93|2735.73|2728.03|28
1643698190000|2022-02-01 06:49:50|2736.69|2728.99|2736.17|2728.47|2737.64|2729.94|2736.17|2728.47|38
1643698200000|2022-02-01 06:50:00|2736.22|2728.52|2736.21|2728.51|2736.41|2728.71|2736.18|2728.48|31
1643698210000|2022-02-01 06:50:10|2736.22|2728.52|2736.89|2729.19|2737.06|2729.36|2736.21|2728.51|23
1643698220000|2022-02-01 06:50:20|2736.9|2729.2|2737.2|2729.5|2737.41|2729.71|2736.74|2729.04|32
1643698230000|2022-02-01 06:50:30|2737.21|2729.51|2736.97|2729.27|2737.21|2729.51|2736.87|2729.17|23
1643698240000|2022-02-01 06:50:40|2736.95|2729.25|2736.97|2729.27|2737.36|2729.66|2736.77|2729.07|19
1643698250000|2022-02-01 06:50:50|2737|2729.3|2737.42|2729.72|2737.46|2729.76|2736.86|2729.16|29
1643698260000|2022-02-01 06:51:00|2737.34|2729.64|2737.78|2730.08|2738.04|2730.34|2737.34|2729.64|30
1643698270000|2022-02-01 06:51:10|2737.57|2729.87|2737.67|2729.97|2737.74|2730.04|2737.45|2729.75|32
1643698280000|2022-02-01 06:51:20|2737.76|2730.06|2737.96|2730.26|2738.22|2730.52|2737.76|2730.06|27
1643698290000|2022-02-01 06:51:30|2737.95|2730.25|2737.25|2729.55|2737.96|2730.26|2737.1|2729.4|29
1643698300000|2022-02-01 06:51:40|2737.23|2729.53|2737.36|2729.66|2737.42|2729.72|2737.15|2729.45|24
1643698310000|2022-02-01 06:51:50|2737.64|2729.94|2737.84|2730.14|2737.93|2730.23|2737.51|2729.81|25
1643698320000|2022-02-01 06:52:00|2737.83|2730.13|2736.92|2729.22|2737.83|2730.13|2736.92|2729.22|22
1643698330000|2022-02-01 06:52:10|2736.94|2729.24|2738.09|2730.39|2738.14|2730.44|2736.91|2729.21|31
1643698340000|2022-02-01 06:52:20|2738.08|2730.38|2738.02|2730.32|2738.27|2730.57|2737.88|2730.18|22
1643698350000|2022-02-01 06:52:30|2738.07|2730.37|2738.41|2730.71|2738.59|2730.89|2738.03|2730.33|35
1643698360000|2022-02-01 06:52:40|2738.45|2730.75|2739.24|2731.54|2739.28|2731.58|2738.4|2730.7|22
1643698370000|2022-02-01 06:52:50|2739.27|2731.57|2739.49|2731.79|2739.49|2731.79|2739.27|2731.57|26
1643698380000|2022-02-01 06:53:00|2739.51|2731.81|2739.49|2731.79|2739.64|2731.94|2739.49|2731.79|20
1643698390000|2022-02-01 06:53:10|2739.16|2731.46|2739.07|2731.37|2739.22|2731.52|2738.7|2731|31
1643698400000|2022-02-01 06:53:20|2739.11|2731.41|2738.89|2731.19|2739.11|2731.41|2738.83|2731.13|25
1643698410000|2022-02-01 06:53:30|2738.84|2731.14|2738.85|2731.15|2738.87|2731.17|2738.6|2730.9|18
1643698420000|2022-02-01 06:53:40|2738.84|2731.14|2739.2|2731.5|2739.21|2731.51|2738.84|2731.14|26
1643698430000|2022-02-01 06:53:50|2739.1|2731.4|2739.27|2731.57|2739.44|2731.74|2739.1|2731.4|23
1643698440000|2022-02-01 06:54:00|2739.36|2731.66|2739.53|2731.83|2739.72|2732.02|2739.27|2731.57|16
1643698450000|2022-02-01 06:54:10|2739.91|2732.21|2741.12|2733.42|2741.25|2733.55|2739.66|2731.96|36
1643698460000|2022-02-01 06:54:20|2741.14|2733.44|2739.97|2732.27|2741.39|2733.69|2739.87|2732.17|34
1643698470000|2022-02-01 06:54:30|2739.98|2732.28|2739.76|2732.06|2739.98|2732.28|2739.34|2731.64|27
1643698480000|2022-02-01 06:54:40|2739.75|2732.05|2738.74|2731.04|2739.82|2732.12|2738.43|2730.73|30
1643698490000|2022-02-01 06:54:50|2738.64|2730.94|2737.84|2730.14|2738.64|2730.94|2737.55|2729.85|34
1643698500000|2022-02-01 06:55:00|2737.89|2730.19|2737.55|2729.85|2737.89|2730.19|2737.27|2729.57|27
1643698510000|2022-02-01 06:55:10|2737.59|2729.89|2738.48|2730.78|2738.64|2730.94|2737.59|2729.89|30
1643698520000|2022-02-01 06:55:20|2738.47|2730.77|2738.45|2730.75|2738.7|2731|2738.17|2730.47|34
1643698530000|2022-02-01 06:55:30|2738.55|2730.85|2739.45|2731.75|2739.6|2731.9|2738.55|2730.85|34
1643698540000|2022-02-01 06:55:40|2739.42|2731.72|2739.47|2731.77|2739.68|2731.98|2739.33|2731.63|33
1643698550000|2022-02-01 06:55:50|2739.38|2731.68|2739.65|2731.95|2739.76|2732.06|2739.38|2731.68|20
1643698560000|2022-02-01 06:56:00|2739.97|2732.27|2739.59|2731.89|2739.97|2732.27|2739.54|2731.84|19
1643698570000|2022-02-01 06:56:10|2739.54|2731.84|2739.59|2731.89|2739.7|2732|2739.54|2731.84|16
1643698580000|2022-02-01 06:56:20|2739.68|2731.98|2739.8|2732.1|2739.87|2732.17|2739.62|2731.92|23
1643698590000|2022-02-01 06:56:30|2739.78|2732.08|2739.63|2731.93|2739.79|2732.09|2739.63|2731.93|19
1643698600000|2022-02-01 06:56:40|2739.64|2731.94|2739.72|2732.02|2740.03|2732.33|2739.63|2731.93|27
1643698610000|2022-02-01 06:56:50|2739.73|2732.03|2740.37|2732.67|2740.37|2732.67|2739.72|2732.02|27
1643698620000|2022-02-01 06:57:00|2740.45|2732.75|2740.68|2732.98|2740.76|2733.06|2740.45|2732.75|20
1643698630000|2022-02-01 06:57:10|2740.69|2732.99|2740.72|2733.02|2740.74|2733.04|2740.69|2732.99|5
1643698640000|2022-02-01 06:57:20|2740.74|2733.04|2741.26|2733.56|2741.31|2733.61|2740.73|2733.03|24
1643698650000|2022-02-01 06:57:30|2741.28|2733.58|2741.31|2733.61|2741.35|2733.65|2741.27|2733.57|18
1643698660000|2022-02-01 06:57:40|2741.17|2733.47|2740.21|2732.51|2741.17|2733.47|2740.02|2732.32|27
1643698670000|2022-02-01 06:57:50|2740.2|2732.5|2739.68|2731.98|2740.22|2732.52|2739.6|2731.9|25
1643698680000|2022-02-01 06:58:00|2739.67|2731.97|2739.48|2731.78|2739.75|2732.05|2739.41|2731.71|32
1643698690000|2022-02-01 06:58:10|2739.21|2731.51|2739.24|2731.54|2739.24|2731.54|2739.02|2731.32|20
1643698700000|2022-02-01 06:58:20|2739.2|2731.5|2740.1|2732.4|2740.32|2732.62|2739.2|2731.5|26
1643698710000|2022-02-01 06:58:30|2740.15|2732.45|2740.03|2732.33|2740.17|2732.47|2739.81|2732.11|25
1643698720000|2022-02-01 06:58:40|2740|2732.3|2741.07|2733.37|2741.23|2733.53|2739.98|2732.28|31
1643698730000|2022-02-01 06:58:50|2741.01|2733.31|2740.77|2733.07|2741.01|2733.31|2740.53|2732.83|32
1643698740000|2022-02-01 06:59:00|2740.69|2732.99|2739.85|2732.15|2740.69|2732.99|2739.79|2732.09|35
1643698750000|2022-02-01 06:59:10|2739.83|2732.13|2740.36|2732.66|2740.4|2732.7|2739.83|2732.13|21
1643698760000|2022-02-01 06:59:20|2740.41|2732.71|2739.56|2731.86|2740.41|2732.71|2739.23|2731.53|32
1643698770000|2022-02-01 06:59:30|2739.58|2731.88|2739.25|2731.55|2739.58|2731.88|2738.9|2731.2|34
1643698780000|2022-02-01 06:59:40|2739.26|2731.56|2738.44|2730.74|2739.26|2731.56|2737.89|2730.19|34
1643698790000|2022-02-01 06:59:50|2738.5|2730.8|2738.71|2731.01|2739.18|2731.48|2738.46|2730.76|34
1643698800000|2022-02-01 07:00:00|2738.88|2731.18|2738.19|2730.49|2738.88|2731.18|2738.06|2730.36|40
1643698810000|2022-02-01 07:00:10|2738.28|2730.58|2740.21|2732.51|2740.21|2732.51|2738.13|2730.43|37
1643698820000|2022-02-01 07:00:20|2740.18|2732.48|2739.32|2731.62|2740.2|2732.5|2739.15|2731.45|36
1643698830000|2022-02-01 07:00:30|2739.35|2731.65|2739.22|2731.52|2739.44|2731.74|2739.07|2731.37|31
1643698840000|2022-02-01 07:00:40|2739.18|2731.48|2740.28|2732.58|2740.44|2732.74|2739.18|2731.48|32
1643698850000|2022-02-01 07:00:50|2740.31|2732.61|2739.66|2731.96|2740.31|2732.61|2739.6|2731.9|32
1643698860000|2022-02-01 07:01:00|2739.67|2731.97|2743.72|2736.02|2743.72|2736.02|2739.67|2731.97|40
1643698870000|2022-02-01 07:01:10|2744|2736.3|2745.07|2737.37|2745.48|2737.78|2744|2736.3|40
1643698880000|2022-02-01 07:01:20|2745.16|2737.46|2745.35|2737.65|2745.56|2737.86|2745.16|2737.46|29
1643698890000|2022-02-01 07:01:30|2745.3|2737.6|2745.76|2738.06|2745.76|2738.06|2745.26|2737.56|17
1643698900000|2022-02-01 07:01:40|2745.79|2738.09|2743.81|2736.11|2745.82|2738.12|2743.81|2736.11|24
1643698910000|2022-02-01 07:01:50|2743.67|2735.97|2743.59|2735.89|2743.97|2736.27|2743.38|2735.68|37
1643698920000|2022-02-01 07:02:00|2743.55|2735.85|2743.56|2735.86|2744.09|2736.39|2743.46|2735.76|36
1643698930000|2022-02-01 07:02:10|2743.73|2736.03|2744.2|2736.5|2744.3|2736.6|2743.63|2735.93|26
1643698940000|2022-02-01 07:02:20|2744.22|2736.52|2743.85|2736.15|2744.22|2736.52|2743.82|2736.12|12
1643698950000|2022-02-01 07:02:30|2743.84|2736.14|2743.84|2736.14|2743.9|2736.2|2743.78|2736.08|17
1643698960000|2022-02-01 07:02:40|2743.88|2736.18|2743.97|2736.27|2744.34|2736.64|2743.88|2736.18|26
1643698970000|2022-02-01 07:02:50|2743.92|2736.22|2743.98|2736.28|2743.98|2736.28|2743.86|2736.16|20
1643698980000|2022-02-01 07:03:00|2743.96|2736.26|2743.88|2736.18|2743.98|2736.28|2743.85|2736.15|23
1643698990000|2022-02-01 07:03:10|2743.94|2736.24|2744.86|2737.16|2745.12|2737.42|2743.88|2736.18|31
1643699000000|2022-02-01 07:03:20|2744.83|2737.13|2743.78|2736.08|2745.15|2737.45|2743.78|2736.08|32
1643699010000|2022-02-01 07:03:30|2743.64|2735.94|2743.91|2736.21|2743.91|2736.21|2743.62|2735.92|21
1643699020000|2022-02-01 07:03:40|2743.99|2736.29|2745.54|2737.84|2745.68|2737.98|2743.99|2736.29|30
1643699030000|2022-02-01 07:03:50|2745.64|2737.94|2744.03|2736.33|2745.71|2738.01|2744.03|2736.33|35
1643699040000|2022-02-01 07:04:00|2744.11|2736.41|2744.69|2736.99|2744.78|2737.08|2743.84|2736.14|27
1643699050000|2022-02-01 07:04:10|2745.06|2737.36|2744.93|2737.23|2745.06|2737.36|2744.64|2736.94|26
1643699060000|2022-02-01 07:04:20|2744.86|2737.16|2744.92|2737.22|2745.18|2737.48|2744.77|2737.07|28
1643699070000|2022-02-01 07:04:30|2744.96|2737.26|2745.99|2738.29|2746.38|2738.68|2744.88|2737.18|33
1643699080000|2022-02-01 07:04:40|2745.97|2738.27|2745.81|2738.11|2746.03|2738.33|2745.81|2738.11|28
1643699090000|2022-02-01 07:04:50|2745.84|2738.14|2745.77|2738.07|2746|2738.3|2745.75|2738.05|30
1643699100000|2022-02-01 07:05:00|2745.81|2738.11|2744.63|2736.93|2745.92|2738.22|2744.61|2736.91|36
1643699110000|2022-02-01 07:05:10|2744.6|2736.9|2744.17|2736.47|2744.6|2736.9|2743.9|2736.2|24
1643699120000|2022-02-01 07:05:20|2744.15|2736.45|2744.24|2736.54|2744.51|2736.81|2743.99|2736.29|22
1643699130000|2022-02-01 07:05:30|2744.25|2736.55|2744.2|2736.5|2744.62|2736.92|2744.04|2736.34|26
1643699140000|2022-02-01 07:05:40|2744.22|2736.52|2748.71|2741.01|2748.92|2741.22|2744.02|2736.32|32
1643699150000|2022-02-01 07:05:50|2748.04|2740.34|2747.19|2739.49|2748.12|2740.42|2747.06|2739.36|37
1643699160000|2022-02-01 07:06:00|2746.97|2739.27|2747.07|2739.37|2747.22|2739.52|2746.97|2739.27|40
1643699170000|2022-02-01 07:06:10|2747.06|2739.36|2747.34|2739.64|2747.65|2739.95|2746.9|2739.2|36
1643699180000|2022-02-01 07:06:20|2747.26|2739.56|2747.44|2739.74|2747.52|2739.82|2747.24|2739.54|29
1643699190000|2022-02-01 07:06:30|2747.43|2739.73|2745.61|2737.91|2747.44|2739.74|2745.53|2737.83|34
1643699200000|2022-02-01 07:06:40|2745.62|2737.92|2745.37|2737.67|2745.62|2737.92|2745.08|2737.38|32
1643699210000|2022-02-01 07:06:50|2745.39|2737.69|2745.4|2737.7|2745.9|2738.2|2745.37|2737.67|30
1643699220000|2022-02-01 07:07:00|2745.16|2737.46|2745.41|2737.71|2745.71|2738.01|2744.98|2737.28|35
1643699230000|2022-02-01 07:07:10|2745.49|2737.79|2745.51|2737.81|2745.56|2737.86|2744.97|2737.27|32
1643699240000|2022-02-01 07:07:20|2745.5|2737.8|2744.49|2736.79|2745.53|2737.83|2744.46|2736.76|24
1643699250000|2022-02-01 07:07:30|2744.48|2736.78|2744.64|2736.94|2744.83|2737.13|2744.48|2736.78|22
1643699260000|2022-02-01 07:07:40|2744.63|2736.93|2745.67|2737.97|2745.71|2738.01|2744.63|2736.93|32
1643699270000|2022-02-01 07:07:50|2745.74|2738.04|2747.27|2739.57|2747.48|2739.78|2745.74|2738.04|37
1643699280000|2022-02-01 07:08:00|2747.21|2739.51|2747.66|2739.96|2747.82|2740.12|2747.04|2739.34|33
1643699290000|2022-02-01 07:08:10|2747.69|2739.99|2747.79|2740.09|2747.84|2740.14|2747.48|2739.78|33
1643699300000|2022-02-01 07:08:20|2747.71|2740.01|2748.09|2740.39|2748.63|2740.93|2747.71|2740.01|34
1643699310000|2022-02-01 07:08:30|2748.15|2740.45|2748.04|2740.34|2748.15|2740.45|2747.78|2740.08|32
1643699320000|2022-02-01 07:08:40|2748.05|2740.35|2748.7|2741|2749.23|2741.53|2747.89|2740.19|34
1643699330000|2022-02-01 07:08:50|2748.71|2741.01|2747.59|2739.89|2749.58|2741.88|2747.55|2739.85|36
1643699340000|2022-02-01 07:09:00|2747.43|2739.73|2748.26|2740.56|2748.26|2740.56|2747.4|2739.7|32
1643699350000|2022-02-01 07:09:10|2748.41|2740.71|2748.35|2740.65|2748.72|2741.02|2748.35|2740.65|31
1643699360000|2022-02-01 07:09:20|2748.5|2740.8|2748.32|2740.62|2748.5|2740.8|2748.24|2740.54|25
1643699370000|2022-02-01 07:09:30|2748.31|2740.61|2748.35|2740.65|2748.35|2740.65|2748.28|2740.58|17
1643699380000|2022-02-01 07:09:40|2748.34|2740.64|2748.54|2740.84|2748.64|2740.94|2748.2|2740.5|12
1643699390000|2022-02-01 07:09:50|2748.53|2740.83|2748.9|2741.2|2749.22|2741.52|2748.53|2740.83|24
1643699400000|2022-02-01 07:10:00|2749.08|2741.38|2749.04|2741.34|2749.14|2741.44|2748.88|2741.18|22
1643699410000|2022-02-01 07:10:10|2748.89|2741.19|2747.85|2740.15|2749.09|2741.39|2747.83|2740.13|33
1643699420000|2022-02-01 07:10:20|2748|2740.3|2748.09|2740.39|2748.27|2740.57|2747.9|2740.2|32
1643699430000|2022-02-01 07:10:30|2748.03|2740.33|2748.16|2740.46|2748.28|2740.58|2747.96|2740.26|23
1643699440000|2022-02-01 07:10:40|2748.1|2740.4|2748.03|2740.33|2748.17|2740.47|2748.03|2740.33|21
1643699450000|2022-02-01 07:10:50|2748.02|2740.32|2747.89|2740.19|2748.54|2740.84|2747.89|2740.19|31
1643699460000|2022-02-01 07:11:00|2747.88|2740.18|2747.52|2739.82|2747.88|2740.18|2747.4|2739.7|32
1643699470000|2022-02-01 07:11:10|2747.54|2739.84|2748.36|2740.66|2748.61|2740.91|2747.54|2739.84|31
1643699480000|2022-02-01 07:11:20|2748.29|2740.59|2748.3|2740.6|2748.36|2740.66|2747.76|2740.06|33
1643699490000|2022-02-01 07:11:30|2748.29|2740.59|2748.21|2740.51|2748.5|2740.8|2748.17|2740.47|27
1643699500000|2022-02-01 07:11:40|2748.23|2740.53|2749.06|2741.36|2749.23|2741.53|2748.22|2740.52|24
1643699510000|2022-02-01 07:11:50|2749.07|2741.37|2749.13|2741.43|2749.42|2741.72|2748.95|2741.25|19
1643699520000|2022-02-01 07:12:00|2748.95|2741.25|2750.73|2743.03|2750.81|2743.11|2748.95|2741.25|31
1643699530000|2022-02-01 07:12:10|2750.35|2742.65|2749.25|2741.55|2751.25|2743.55|2749.25|2741.55|32
1643699540000|2022-02-01 07:12:20|2749.22|2741.52|2748.08|2740.38|2749.28|2741.58|2748.08|2740.38|28
1643699550000|2022-02-01 07:12:30|2748.12|2740.42|2748.34|2740.64|2748.45|2740.75|2747.95|2740.25|35
1643699560000|2022-02-01 07:12:40|2748.35|2740.65|2747.96|2740.26|2748.42|2740.72|2747.96|2740.26|34
1643699570000|2022-02-01 07:12:50|2747.94|2740.24|2748.34|2740.64|2748.58|2740.88|2747.78|2740.08|38
1643699580000|2022-02-01 07:13:00|2748.33|2740.63|2748.23|2740.53|2748.44|2740.74|2748.14|2740.44|28
1643699590000|2022-02-01 07:13:10|2748.26|2740.56|2747.96|2740.26|2748.56|2740.86|2747.96|2740.26|26
1643699600000|2022-02-01 07:13:20|2747.85|2740.15|2748.17|2740.47|2748.67|2740.97|2747.82|2740.12|30
1643699610000|2022-02-01 07:13:30|2748.63|2740.93|2748.36|2740.66|2748.79|2741.09|2748.14|2740.44|32
1643699620000|2022-02-01 07:13:40|2748.39|2740.69|2748.42|2740.72|2748.46|2740.76|2748.29|2740.59|23
1643699630000|2022-02-01 07:13:50|2748.37|2740.67|2747.95|2740.25|2748.37|2740.67|2747.83|2740.13|29
1643699640000|2022-02-01 07:14:00|2748.46|2740.76|2748.4|2740.7|2748.49|2740.79|2747.93|2740.23|31
1643699650000|2022-02-01 07:14:10|2748.41|2740.71|2748.55|2740.85|2748.62|2740.92|2748.4|2740.7|28
1643699660000|2022-02-01 07:14:20|2748.56|2740.86|2748.87|2741.17|2749.22|2741.52|2748.53|2740.83|31
1643699670000|2022-02-01 07:14:30|2748.9|2741.2|2748.81|2741.11|2749.18|2741.48|2748.79|2741.09|28
1643699680000|2022-02-01 07:14:40|2748.83|2741.13|2748.9|2741.2|2748.98|2741.28|2748.83|2741.13|26
1643699690000|2022-02-01 07:14:50|2748.91|2741.21|2748.94|2741.24|2749.01|2741.31|2748.89|2741.19|17
1643699700000|2022-02-01 07:15:00|2748.9|2741.2|2748.73|2741.03|2748.94|2741.24|2748.68|2740.98|19
1643699710000|2022-02-01 07:15:10|2748.78|2741.08|2747.99|2740.29|2748.8|2741.1|2747.58|2739.88|24
1643699720000|2022-02-01 07:15:20|2748.22|2740.52|2748.6|2740.9|2748.64|2740.94|2748.22|2740.52|29
1643699730000|2022-02-01 07:15:30|2748.66|2740.96|2748.47|2740.77|2748.66|2740.96|2748.46|2740.76|23
1643699740000|2022-02-01 07:15:40|2748.35|2740.65|2747.69|2739.99|2748.49|2740.79|2747.48|2739.78|25
1643699750000|2022-02-01 07:15:50|2747.74|2740.04|2748.15|2740.45|2748.49|2740.79|2747.74|2740.04|27
1643699760000|2022-02-01 07:16:00|2748.16|2740.46|2748.26|2740.56|2748.41|2740.71|2747.98|2740.28|23
1643699770000|2022-02-01 07:16:10|2748.06|2740.36|2748.06|2740.36|2748.26|2740.56|2748.01|2740.31|14
1643699780000|2022-02-01 07:16:20|2748.02|2740.32|2748.41|2740.71|2748.53|2740.83|2747.99|2740.29|26
1643699790000|2022-02-01 07:16:30|2748.4|2740.7|2748.85|2741.15|2749.17|2741.47|2748.4|2740.7|26
1643699800000|2022-02-01 07:16:40|2748.86|2741.16|2750.77|2743.07|2751.2|2743.5|2748.86|2741.16|36
1643699810000|2022-02-01 07:16:50|2750.75|2743.05|2750.33|2742.63|2751.11|2743.41|2750.33|2742.63|37
1643699820000|2022-02-01 07:17:00|2749.77|2742.07|2750.06|2742.36|2750.37|2742.67|2749.7|2742|34
1643699830000|2022-02-01 07:17:10|2750.14|2742.44|2749.51|2741.81|2750.14|2742.44|2749.33|2741.63|26
1643699840000|2022-02-01 07:17:20|2749.5|2741.8|2749.04|2741.34|2749.5|2741.8|2748.62|2740.92|24
1643699850000|2022-02-01 07:17:30|2749.02|2741.32|2749.22|2741.52|2749.36|2741.66|2748.96|2741.26|31
1643699860000|2022-02-01 07:17:40|2749.21|2741.51|2748.53|2740.83|2749.21|2741.51|2748.28|2740.58|27
1643699870000|2022-02-01 07:17:50|2748.52|2740.82|2748.67|2740.97|2748.69|2740.99|2748.41|2740.71|16
1643699880000|2022-02-01 07:18:00|2748.65|2740.95|2748.59|2740.89|2748.66|2740.96|2748.49|2740.79|29
1643699890000|2022-02-01 07:18:10|2748.69|2740.99|2748.53|2740.83|2748.77|2741.07|2748.53|2740.83|26
1643699900000|2022-02-01 07:18:20|2748.55|2740.85|2748.51|2740.81|2748.78|2741.08|2748.5|2740.8|25
1643699910000|2022-02-01 07:18:30|2748.49|2740.79|2749.02|2741.32|2749.02|2741.32|2748.35|2740.65|27
1643699920000|2022-02-01 07:18:40|2749.08|2741.38|2749.59|2741.89|2749.73|2742.03|2749.08|2741.38|29
1643699930000|2022-02-01 07:18:50|2749.6|2741.9|2749.44|2741.74|2749.7|2742|2749.43|2741.73|23
1643699940000|2022-02-01 07:19:00|2749.45|2741.75|2748.78|2741.08|2749.45|2741.75|2748.72|2741.02|21
1643699950000|2022-02-01 07:19:10|2748.79|2741.09|2748.81|2741.11|2748.85|2741.15|2748.55|2740.85|18
1643699960000|2022-02-01 07:19:20|2748.79|2741.09|2749.23|2741.53|2749.51|2741.81|2748.66|2740.96|31
1643699970000|2022-02-01 07:19:30|2749.27|2741.57|2748.39|2740.69|2749.27|2741.57|2748.39|2740.69|31
1643699980000|2022-02-01 07:19:40|2748.4|2740.7|2748.51|2740.81|2748.6|2740.9|2748.4|2740.7|20
1643699990000|2022-02-01 07:19:50|2748.47|2740.77|2748.47|2740.77|2748.65|2740.95|2748.33|2740.63|22
1643700000000|2022-02-01 07:20:00|2748.5|2740.8|2748.4|2740.7|2748.51|2740.81|2748.4|2740.7|28
1643700010000|2022-02-01 07:20:10|2748.41|2740.71|2748.5|2740.8|2748.63|2740.93|2748.39|2740.69|28
1643700020000|2022-02-01 07:20:20|2748.51|2740.81|2748.59|2740.89|2748.63|2740.93|2748.51|2740.81|31
1643700030000|2022-02-01 07:20:30|2748.62|2740.92|2748.61|2740.91|2748.72|2741.02|2748.56|2740.86|24
1643700040000|2022-02-01 07:20:40|2748.6|2740.9|2748.45|2740.75|2748.6|2740.9|2748.3|2740.6|28
1643700050000|2022-02-01 07:20:50|2748.48|2740.78|2748.06|2740.36|2748.52|2740.82|2748.06|2740.36|26
1643700060000|2022-02-01 07:21:00|2748.12|2740.42|2747.78|2740.08|2748.12|2740.42|2747.74|2740.04|13
1643700070000|2022-02-01 07:21:10|2747.81|2740.11|2748.51|2740.81|2748.54|2740.84|2747.75|2740.05|24
1643700080000|2022-02-01 07:21:20|2748.5|2740.8|2747.74|2740.04|2748.55|2740.85|2747.57|2739.87|31
1643700090000|2022-02-01 07:21:30|2747.78|2740.08|2749.18|2741.48|2749.68|2741.98|2747.72|2740.02|34
1643700100000|2022-02-01 07:21:40|2749.27|2741.57|2749.27|2741.57|2749.31|2741.61|2749.06|2741.36|34
1643700110000|2022-02-01 07:21:50|2749.29|2741.59|2749.55|2741.85|2749.55|2741.85|2749.13|2741.43|24
1643700120000|2022-02-01 07:22:00|2749.54|2741.84|2748.6|2740.9|2749.54|2741.84|2748.53|2740.83|30
1643700130000|2022-02-01 07:22:10|2748.57|2740.87|2748.5|2740.8|2748.71|2741.01|2748.23|2740.53|32
1643700140000|2022-02-01 07:22:20|2748.53|2740.83|2747.55|2739.85|2749.14|2741.44|2747.55|2739.85|35
1643700150000|2022-02-01 07:22:30|2747.35|2739.65|2749.14|2741.44|2749.2|2741.5|2747.35|2739.65|31
1643700160000|2022-02-01 07:22:40|2749.16|2741.46|2751.07|2743.37|2751.07|2743.37|2749.16|2741.46|31
1643700170000|2022-02-01 07:22:50|2751.08|2743.38|2750.12|2742.42|2751.08|2743.38|2749.65|2741.95|36
1643700180000|2022-02-01 07:23:00|2749.99|2742.29|2749.77|2742.07|2750.04|2742.34|2749.56|2741.86|31
1643700190000|2022-02-01 07:23:10|2749.58|2741.88|2749.75|2742.05|2749.94|2742.24|2749.58|2741.88|32
1643700200000|2022-02-01 07:23:20|2749.72|2742.02|2749.32|2741.62|2749.8|2742.1|2749.2|2741.5|34
1643700210000|2022-02-01 07:23:30|2749.29|2741.59|2749.77|2742.07|2750.8|2743.1|2749.29|2741.59|31
1643700220000|2022-02-01 07:23:40|2750.11|2742.41|2751.18|2743.48|2751.33|2743.63|2749.99|2742.29|38
1643700230000|2022-02-01 07:23:50|2751.21|2743.51|2750.64|2742.94|2751.47|2743.77|2750.33|2742.63|31
1643700240000|2022-02-01 07:24:00|2750.81|2743.11|2750.53|2742.83|2751.31|2743.61|2750.46|2742.76|35
1643700250000|2022-02-01 07:24:10|2750.55|2742.85|2750.47|2742.77|2750.62|2742.92|2750.37|2742.67|35
1643700260000|2022-02-01 07:24:20|2750.49|2742.79|2750.52|2742.82|2750.59|2742.89|2750.36|2742.66|34
1643700270000|2022-02-01 07:24:30|2750.53|2742.83|2750.37|2742.67|2750.62|2742.92|2750.37|2742.67|30
1643700280000|2022-02-01 07:24:40|2750.41|2742.71|2750.19|2742.49|2750.41|2742.71|2749.95|2742.25|30
1643700290000|2022-02-01 07:24:50|2750.64|2742.94|2750.61|2742.91|2750.99|2743.29|2749.98|2742.28|33
1643700300000|2022-02-01 07:25:00|2750.69|2742.99|2750.19|2742.49|2750.69|2742.99|2750.04|2742.34|36
1643700310000|2022-02-01 07:25:10|2750.23|2742.53|2750.36|2742.66|2750.42|2742.72|2750.16|2742.46|32
1643700320000|2022-02-01 07:25:20|2750.29|2742.59|2750.19|2742.49|2750.29|2742.59|2750.14|2742.44|25
1643700330000|2022-02-01 07:25:30|2750.17|2742.47|2750.1|2742.4|2750.23|2742.53|2750.1|2742.4|18
1643700340000|2022-02-01 07:25:40|2750.11|2742.41|2750.37|2742.67|2750.44|2742.74|2749.96|2742.26|31
1643700350000|2022-02-01 07:25:50|2750.27|2742.57|2750.29|2742.59|2750.42|2742.72|2750.17|2742.47|28
1643700360000|2022-02-01 07:26:00|2750.28|2742.58|2750.47|2742.77|2750.59|2742.89|2750.26|2742.56|30
1643700370000|2022-02-01 07:26:10|2750.58|2742.88|2751.27|2743.57|2751.27|2743.57|2750.49|2742.79|35
1643700380000|2022-02-01 07:26:20|2751.31|2743.61|2750.38|2742.68|2751.55|2743.85|2749.91|2742.21|34
1643700390000|2022-02-01 07:26:30|2750.32|2742.62|2749.89|2742.19|2750.32|2742.62|2749.68|2741.98|31
1643700400000|2022-02-01 07:26:40|2749.84|2742.14|2749.92|2742.22|2749.97|2742.27|2749.8|2742.1|28
1643700410000|2022-02-01 07:26:50|2749.93|2742.23|2749.91|2742.21|2749.97|2742.27|2749.85|2742.15|29
1643700420000|2022-02-01 07:27:00|2749.9|2742.2|2749.2|2741.5|2749.98|2742.28|2749.02|2741.32|34
1643700430000|2022-02-01 07:27:10|2749.11|2741.41|2748.97|2741.27|2749.23|2741.53|2748.97|2741.27|19
1643700440000|2022-02-01 07:27:20|2748.83|2741.13|2748.63|2740.93|2748.83|2741.13|2748.43|2740.73|26
1643700450000|2022-02-01 07:27:30|2748.59|2740.89|2749.16|2741.46|2750.21|2742.51|2748.59|2740.89|35
1643700460000|2022-02-01 07:27:40|2749.11|2741.41|2748.9|2741.2|2749.11|2741.41|2748.77|2741.07|33
1643700470000|2022-02-01 07:27:50|2748.89|2741.19|2748.88|2741.18|2748.94|2741.24|2748.81|2741.11|27
1643700480000|2022-02-01 07:28:00|2748.79|2741.09|2747.52|2739.82|2748.79|2741.09|2747.51|2739.81|33
1643700490000|2022-02-01 07:28:10|2747.46|2739.76|2747.34|2739.64|2747.48|2739.78|2747.16|2739.46|21
1643700500000|2022-02-01 07:28:20|2747.37|2739.67|2747.43|2739.73|2747.63|2739.93|2747.3|2739.6|32
1643700510000|2022-02-01 07:28:30|2747.42|2739.72|2747.55|2739.85|2747.88|2740.18|2747.31|2739.61|37
1643700520000|2022-02-01 07:28:40|2747.49|2739.79|2746.04|2738.34|2747.54|2739.84|2746.04|2738.34|34
1643700530000|2022-02-01 07:28:50|2745.77|2738.07|2746.22|2738.52|2746.22|2738.52|2745.5|2737.8|30
1643700540000|2022-02-01 07:29:00|2746.23|2738.53|2746.33|2738.63|2746.63|2738.93|2745.94|2738.24|31
1643700550000|2022-02-01 07:29:10|2746.37|2738.67|2746.07|2738.37|2746.37|2738.67|2745.71|2738.01|34
1643700560000|2022-02-01 07:29:20|2746.04|2738.34|2746.03|2738.33|2746.08|2738.38|2745.87|2738.17|34
1643700570000|2022-02-01 07:29:30|2746.02|2738.32|2746.1|2738.4|2746.29|2738.59|2745.78|2738.08|22
1643700580000|2022-02-01 07:29:40|2745.78|2738.08|2746.07|2738.37|2746.15|2738.45|2745.78|2738.08|25
1643700590000|2022-02-01 07:29:50|2746.06|2738.36|2746.24|2738.54|2746.3|2738.6|2746.02|2738.32|22
1643700600000|2022-02-01 07:30:00|2746.23|2738.53|2746.12|2738.42|2746.23|2738.53|2745.58|2737.88|35
1643700610000|2022-02-01 07:30:10|2745.96|2738.26|2745.68|2737.98|2745.96|2738.26|2745.68|2737.98|32
1643700620000|2022-02-01 07:30:20|2745.69|2737.99|2744.99|2737.29|2745.69|2737.99|2744.91|2737.21|28
1643700630000|2022-02-01 07:30:30|2745|2737.3|2744.68|2736.98|2745.03|2737.33|2744.46|2736.76|31
1643700640000|2022-02-01 07:30:40|2744.72|2737.02|2745.13|2737.43|2745.46|2737.76|2744.72|2737.02|32
1643700650000|2022-02-01 07:30:50|2745.09|2737.39|2745.06|2737.36|2745.43|2737.73|2744.93|2737.23|34
1643700660000|2022-02-01 07:31:00|2745.09|2737.39|2744.93|2737.23|2745.3|2737.6|2744.88|2737.18|29
1643700670000|2022-02-01 07:31:10|2744.98|2737.28|2744.55|2736.85|2744.98|2737.28|2744.42|2736.72|35
1643700680000|2022-02-01 07:31:20|2744.54|2736.84|2744.47|2736.77|2744.54|2736.84|2744.02|2736.32|25
1643700690000|2022-02-01 07:31:30|2744.3|2736.6|2744.12|2736.42|2744.47|2736.77|2744.12|2736.42|29
1643700700000|2022-02-01 07:31:40|2744.1|2736.4|2744.19|2736.49|2744.47|2736.77|2743.99|2736.29|31
1643700710000|2022-02-01 07:31:50|2744.18|2736.48|2743.61|2735.91|2744.23|2736.53|2743.54|2735.84|31
1643700720000|2022-02-01 07:32:00|2743.67|2735.97|2743.46|2735.76|2743.82|2736.12|2743.46|2735.76|25
1643700730000|2022-02-01 07:32:10|2743.47|2735.77|2743.91|2736.21|2743.91|2736.21|2743.46|2735.76|21
1643700740000|2022-02-01 07:32:20|2743.92|2736.22|2744.57|2736.87|2744.82|2737.12|2743.88|2736.18|19
1643700750000|2022-02-01 07:32:30|2744.56|2736.86|2744.02|2736.32|2744.65|2736.95|2744.02|2736.32|34
1643700760000|2022-02-01 07:32:40|2744.01|2736.31|2744.14|2736.44|2744.15|2736.45|2743.96|2736.26|26
1643700770000|2022-02-01 07:32:50|2744.08|2736.38|2744.3|2736.6|2744.74|2737.04|2744.08|2736.38|28
1643700780000|2022-02-01 07:33:00|2744.36|2736.66|2744.37|2736.67|2744.98|2737.28|2744.35|2736.65|30
1643700790000|2022-02-01 07:33:10|2744.36|2736.66|2744.43|2736.73|2744.88|2737.18|2744.32|2736.62|31
1643700800000|2022-02-01 07:33:20|2744.4|2736.7|2744.65|2736.95|2744.8|2737.1|2744.37|2736.67|28
1643700810000|2022-02-01 07:33:30|2744.63|2736.93|2744.52|2736.82|2744.8|2737.1|2744.52|2736.82|27
1643700820000|2022-02-01 07:33:40|2744.48|2736.78|2744.5|2736.8|2744.51|2736.81|2744.4|2736.7|15
1643700830000|2022-02-01 07:33:50|2744.52|2736.82|2744.53|2736.83|2744.6|2736.9|2744.43|2736.73|27
1643700840000|2022-02-01 07:34:00|2744.52|2736.82|2744.58|2736.88|2744.58|2736.88|2744.48|2736.78|26
1643700850000|2022-02-01 07:34:10|2744.6|2736.9|2744.61|2736.91|2744.72|2737.02|2744.53|2736.83|30
1643700860000|2022-02-01 07:34:20|2744.58|2736.88|2743.93|2736.23|2744.62|2736.92|2743.72|2736.02|35
1643700870000|2022-02-01 07:34:30|2743.92|2736.22|2744.1|2736.4|2744.39|2736.69|2743.92|2736.22|25
1643700880000|2022-02-01 07:34:40|2744.09|2736.39|2743.93|2736.23|2744.1|2736.4|2743.9|2736.2|34
1643700890000|2022-02-01 07:34:50|2743.98|2736.28|2743.52|2735.82|2744.05|2736.35|2743.52|2735.82|34
1643700900000|2022-02-01 07:35:00|2743.53|2735.83|2742.94|2735.24|2743.79|2736.09|2742.94|2735.24|32
1643700910000|2022-02-01 07:35:10|2742.9|2735.2|2741.48|2733.78|2742.9|2735.2|2741.48|2733.78|38
1643700920000|2022-02-01 07:35:20|2741.46|2733.76|2740.97|2733.27|2741.52|2733.82|2740.93|2733.23|34
1643700930000|2022-02-01 07:35:30|2740.98|2733.28|2741.15|2733.45|2741.29|2733.59|2740.64|2732.94|28
1643700940000|2022-02-01 07:35:40|2741.17|2733.47|2740.98|2733.28|2741.2|2733.5|2740.94|2733.24|22
1643700950000|2022-02-01 07:35:50|2741|2733.3|2741.09|2733.39|2741.11|2733.41|2740.93|2733.23|22
1643700960000|2022-02-01 07:36:00|2741.1|2733.4|2741.02|2733.32|2741.2|2733.5|2740.94|2733.24|24
1643700970000|2022-02-01 07:36:10|2741.03|2733.33|2741.36|2733.66|2741.4|2733.7|2740.99|2733.29|24
1643700980000|2022-02-01 07:36:20|2741.38|2733.68|2741.38|2733.68|2741.38|2733.68|2741.28|2733.58|15
1643700990000|2022-02-01 07:36:30|2741.35|2733.65|2742.28|2734.58|2742.32|2734.62|2741.35|2733.65|32
1643701000000|2022-02-01 07:36:40|2742.25|2734.55|2742.6|2734.9|2742.61|2734.91|2742.19|2734.49|29
1643701010000|2022-02-01 07:36:50|2742.62|2734.92|2742.97|2735.27|2742.97|2735.27|2742.38|2734.68|35
1643701020000|2022-02-01 07:37:00|2742.96|2735.26|2743.7|2736|2743.7|2736|2742.88|2735.18|33
1643701030000|2022-02-01 07:37:10|2743.73|2736.03|2744|2736.3|2744.24|2736.54|2743.72|2736.02|31
1643701040000|2022-02-01 07:37:20|2744.02|2736.32|2745.57|2737.87|2745.57|2737.87|2743.97|2736.27|25
1643701050000|2022-02-01 07:37:30|2745.61|2737.91|2746.54|2738.84|2746.56|2738.86|2745.46|2737.76|17
1643701060000|2022-02-01 07:37:40|2746.7|2739|2746.15|2738.45|2746.94|2739.24|2745.84|2738.14|32
1643701070000|2022-02-01 07:37:50|2746.12|2738.42|2747.17|2739.47|2747.27|2739.57|2746.12|2738.42|31
1643701080000|2022-02-01 07:38:00|2747.3|2739.6|2748.33|2740.63|2748.33|2740.63|2747.21|2739.51|27
1643701090000|2022-02-01 07:38:10|2748.52|2740.82|2749.19|2741.49|2749.4|2741.7|2748.12|2740.42|21
1643701100000|2022-02-01 07:38:20|2749.12|2741.42|2747.69|2739.99|2749.25|2741.55|2747.35|2739.65|34
1643701110000|2022-02-01 07:38:30|2747.76|2740.06|2746.44|2738.74|2747.99|2740.29|2746.4|2738.7|35
1643701120000|2022-02-01 07:38:40|2746.43|2738.73|2745.87|2738.17|2746.87|2739.17|2745.87|2738.17|36
1643701130000|2022-02-01 07:38:50|2745.6|2737.9|2746.23|2738.53|2746.34|2738.64|2745.6|2737.9|32
1643701140000|2022-02-01 07:39:00|2746.26|2738.56|2746.72|2739.02|2746.72|2739.02|2746.1|2738.4|30
1643701150000|2022-02-01 07:39:10|2746.7|2739|2746.32|2738.62|2746.7|2739|2746.29|2738.59|24
1643701160000|2022-02-01 07:39:20|2746.3|2738.6|2746.17|2738.47|2746.32|2738.62|2746.17|2738.47|17
1643701170000|2022-02-01 07:39:30|2746.18|2738.48|2747.6|2739.9|2747.66|2739.96|2746.18|2738.48|20
1643701180000|2022-02-01 07:39:40|2747.63|2739.93|2746.82|2739.12|2747.63|2739.93|2746.82|2739.12|25
1643701190000|2022-02-01 07:39:50|2746.86|2739.16|2746.35|2738.65|2747.08|2739.38|2746.24|2738.54|29
1643701200000|2022-02-01 07:40:00|2746.32|2738.62|2746.72|2739.02|2746.79|2739.09|2746.15|2738.45|32
1643701210000|2022-02-01 07:40:10|2746.71|2739.01|2746.71|2739.01|2746.77|2739.07|2746.23|2738.53|29
1643701220000|2022-02-01 07:40:20|2746.69|2738.99|2746.66|2738.96|2746.78|2739.08|2746.52|2738.82|34
1643701230000|2022-02-01 07:40:30|2746.67|2738.97|2746.68|2738.98|2746.95|2739.25|2746.67|2738.97|25
1643701240000|2022-02-01 07:40:40|2746.69|2738.99|2746.54|2738.84|2746.72|2739.02|2746.47|2738.77|21
1643701250000|2022-02-01 07:40:50|2746.56|2738.86|2745.81|2738.11|2746.88|2739.18|2745.81|2738.11|34
1643701260000|2022-02-01 07:41:00|2745.8|2738.1|2744.6|2736.9|2746.05|2738.35|2744.6|2736.9|25
1643701270000|2022-02-01 07:41:10|2744.61|2736.91|2744.4|2736.7|2744.61|2736.91|2744.4|2736.7|29
1643701280000|2022-02-01 07:41:20|2744.49|2736.79|2744.59|2736.89|2744.72|2737.02|2744.47|2736.77|30
1643701290000|2022-02-01 07:41:30|2744.58|2736.88|2745.07|2737.37|2745.27|2737.57|2744.53|2736.83|30
1643701300000|2022-02-01 07:41:40|2745.09|2737.39|2743.78|2736.08|2745.11|2737.41|2743.78|2736.08|31
1643701310000|2022-02-01 07:41:50|2743.66|2735.96|2743.58|2735.88|2743.8|2736.1|2743.24|2735.54|36
1643701320000|2022-02-01 07:42:00|2743.61|2735.91|2743.66|2735.96|2743.72|2736.02|2743.56|2735.86|25
1643701330000|2022-02-01 07:42:10|2743.73|2736.03|2743.59|2735.89|2743.73|2736.03|2743.52|2735.82|29
1643701340000|2022-02-01 07:42:20|2743.61|2735.91|2743.66|2735.96|2744.04|2736.34|2743.61|2735.91|34
1643701350000|2022-02-01 07:42:30|2743.67|2735.97|2742.3|2734.6|2743.67|2735.97|2742.21|2734.51|34
1643701360000|2022-02-01 07:42:40|2742.28|2734.58|2742.02|2734.32|2742.37|2734.67|2741.86|2734.16|28
1643701370000|2022-02-01 07:42:50|2742.04|2734.34|2742.91|2735.21|2742.92|2735.22|2742|2734.3|31
1643701380000|2022-02-01 07:43:00|2742.87|2735.17|2742.82|2735.12|2743.02|2735.32|2742.81|2735.11|33
1643701390000|2022-02-01 07:43:10|2742.95|2735.25|2744.25|2736.55|2744.32|2736.62|2742.95|2735.25|23
1643701400000|2022-02-01 07:43:20|2744.28|2736.58|2744.16|2736.46|2744.4|2736.7|2744.15|2736.45|30
1643701410000|2022-02-01 07:43:30|2744.24|2736.54|2742.8|2735.1|2744.24|2736.54|2742.53|2734.83|35
1643701420000|2022-02-01 07:43:40|2742.68|2734.98|2741.94|2734.24|2742.74|2735.04|2741.91|2734.21|31
1643701430000|2022-02-01 07:43:50|2741.95|2734.25|2741.89|2734.19|2741.95|2734.25|2741.81|2734.11|12
1643701440000|2022-02-01 07:44:00|2741.91|2734.21|2741.62|2733.92|2742.74|2735.04|2741.62|2733.92|32
1643701450000|2022-02-01 07:44:10|2741.65|2733.95|2741.78|2734.08|2741.81|2734.11|2741.65|2733.95|22
1643701460000|2022-02-01 07:44:20|2741.79|2734.09|2741.54|2733.84|2741.8|2734.1|2741.54|2733.84|10
1643701470000|2022-02-01 07:44:30|2741.52|2733.82|2741.34|2733.64|2741.52|2733.82|2741.19|2733.49|16
1643701480000|2022-02-01 07:44:40|2741.37|2733.67|2740.92|2733.22|2741.37|2733.67|2740.81|2733.11|28
1643701490000|2022-02-01 07:44:50|2740.91|2733.21|2740.57|2732.87|2740.94|2733.24|2740.32|2732.62|34
1643701500000|2022-02-01 07:45:00|2740.39|2732.69|2740.51|2732.81|2740.94|2733.24|2740.37|2732.67|21
1643701510000|2022-02-01 07:45:10|2740.19|2732.49|2740.1|2732.4|2740.38|2732.68|2740.1|2732.4|26
1643701520000|2022-02-01 07:45:20|2740.13|2732.43|2738.98|2731.28|2740.13|2732.43|2738.87|2731.17|26
1643701530000|2022-02-01 07:45:30|2739|2731.3|2738.88|2731.18|2739|2731.3|2738.77|2731.07|30
1643701540000|2022-02-01 07:45:40|2738.85|2731.15|2739.9|2732.2|2739.9|2732.2|2738.85|2731.15|34
1643701550000|2022-02-01 07:45:50|2740.09|2732.39|2740.51|2732.81|2740.62|2732.92|2740.09|2732.39|32
1643701560000|2022-02-01 07:46:00|2740.49|2732.79|2740.66|2732.96|2740.8|2733.1|2740.49|2732.79|33
1643701570000|2022-02-01 07:46:10|2740.61|2732.91|2740.67|2732.97|2741.21|2733.51|2740.61|2732.91|25
1643701580000|2022-02-01 07:46:20|2740.69|2732.99|2739.38|2731.68|2740.7|2733|2739.16|2731.46|32
1643701590000|2022-02-01 07:46:30|2739.37|2731.67|2739.08|2731.38|2739.48|2731.78|2739.08|2731.38|32
1643701600000|2022-02-01 07:46:40|2739.06|2731.36|2739.18|2731.48|2739.18|2731.48|2738.99|2731.29|18
1643701610000|2022-02-01 07:46:50|2739.2|2731.5|2739.46|2731.76|2739.46|2731.76|2739.2|2731.5|20
1643701620000|2022-02-01 07:47:00|2739.47|2731.77|2739.74|2732.04|2739.86|2732.16|2739.47|2731.77|27
1643701630000|2022-02-01 07:47:10|2739.78|2732.08|2739.79|2732.09|2739.8|2732.1|2739.62|2731.92|19
1643701640000|2022-02-01 07:47:20|2739.81|2732.11|2740.64|2732.94|2740.8|2733.1|2739.81|2732.11|13
1643701650000|2022-02-01 07:47:30|2740.62|2732.92|2741.52|2733.82|2741.89|2734.19|2740.61|2732.91|28
1643701660000|2022-02-01 07:47:40|2741.68|2733.98|2743.58|2735.88|2743.58|2735.88|2741.52|2733.82|26
1643701670000|2022-02-01 07:47:50|2743.48|2735.78|2741.95|2734.25|2743.48|2735.78|2741.83|2734.13|25
1643701680000|2022-02-01 07:48:00|2741.94|2734.24|2741.31|2733.61|2742.08|2734.38|2741.06|2733.36|30
1643701690000|2022-02-01 07:48:10|2741.39|2733.69|2742.46|2734.76|2742.6|2734.9|2741.37|2733.67|39
1643701700000|2022-02-01 07:48:20|2742.64|2734.94|2742.17|2734.47|2742.98|2735.28|2742.17|2734.47|37
1643701710000|2022-02-01 07:48:30|2742.12|2734.42|2743.6|2735.9|2743.6|2735.9|2741.97|2734.27|30
1643701720000|2022-02-01 07:48:40|2743.57|2735.87|2743.3|2735.6|2743.57|2735.87|2742.39|2734.69|31
1643701730000|2022-02-01 07:48:50|2743.42|2735.72|2742.95|2735.25|2744.02|2736.32|2742.95|2735.25|35
1643701740000|2022-02-01 07:49:00|2742.99|2735.29|2743.05|2735.35|2743.05|2735.35|2742.9|2735.2|15
1643701750000|2022-02-01 07:49:10|2743.06|2735.36|2743.48|2735.78|2743.55|2735.85|2742.88|2735.18|20
1643701760000|2022-02-01 07:49:20|2743.47|2735.77|2743.42|2735.72|2743.57|2735.87|2743|2735.3|28
1643701770000|2022-02-01 07:49:30|2743.37|2735.67|2742.52|2734.82|2743.45|2735.75|2742.52|2734.82|35
1643701780000|2022-02-01 07:49:40|2742.51|2734.81|2740.98|2733.28|2742.67|2734.97|2740.98|2733.28|28
1643701790000|2022-02-01 07:49:50|2741.06|2733.36|2740.57|2732.87|2741.06|2733.36|2740.53|2732.83|29
1643701800000|2022-02-01 07:50:00|2740.52|2732.82|2741.94|2734.24|2742.23|2734.53|2740.52|2732.82|32
1643701810000|2022-02-01 07:50:10|2741.95|2734.25|2742.1|2734.4|2742.13|2734.43|2741.87|2734.17|29
1643701820000|2022-02-01 07:50:20|2742.12|2734.42|2742.8|2735.1|2742.88|2735.18|2742.12|2734.42|30
1643701830000|2022-02-01 07:50:30|2742.82|2735.12|2742.59|2734.89|2742.82|2735.12|2742.46|2734.76|29
1643701840000|2022-02-01 07:50:40|2742.6|2734.9|2742.66|2734.96|2743.15|2735.45|2742.59|2734.89|15
1643701850000|2022-02-01 07:50:50|2743.15|2735.45|2742.83|2735.13|2743.15|2735.45|2742.65|2734.95|20
1643701860000|2022-02-01 07:51:00|2742.82|2735.12|2742.82|2735.12|2742.88|2735.18|2742.75|2735.05|22
1643701870000|2022-02-01 07:51:10|2742.86|2735.16|2742.2|2734.5|2742.86|2735.16|2742.2|2734.5|34
1643701880000|2022-02-01 07:51:20|2742.23|2734.53|2742.47|2734.77|2742.5|2734.8|2742.16|2734.46|24
1643701890000|2022-02-01 07:51:30|2742.46|2734.76|2742.44|2734.74|2742.51|2734.81|2742.36|2734.66|19
1643701900000|2022-02-01 07:51:40|2742.43|2734.73|2742.4|2734.7|2742.48|2734.78|2742.38|2734.68|18
1643701910000|2022-02-01 07:51:50|2742.42|2734.72|2742.03|2734.33|2742.48|2734.78|2742.02|2734.32|22
1643701920000|2022-02-01 07:52:00|2742.02|2734.32|2741.13|2733.43|2742.02|2734.32|2741.13|2733.43|19
1643701930000|2022-02-01 07:52:10|2741.01|2733.31|2740.78|2733.08|2741.01|2733.31|2740.51|2732.81|33
1643701940000|2022-02-01 07:52:20|2740.88|2733.18|2741.47|2733.77|2742.06|2734.36|2740.88|2733.18|31
1643701950000|2022-02-01 07:52:30|2741.51|2733.81|2741.03|2733.33|2741.57|2733.87|2740.85|2733.15|22
1643701960000|2022-02-01 07:52:40|2740.92|2733.22|2741.01|2733.31|2741.09|2733.39|2740.86|2733.16|28
1643701970000|2022-02-01 07:52:50|2740.99|2733.29|2741.04|2733.34|2741.15|2733.45|2740.99|2733.29|26
1643701980000|2022-02-01 07:53:00|2741.08|2733.38|2741.11|2733.41|2741.11|2733.41|2741|2733.3|22
1643701990000|2022-02-01 07:53:10|2741.12|2733.42|2742.55|2734.85|2742.56|2734.86|2741.08|2733.38|22
1643702000000|2022-02-01 07:53:20|2742.52|2734.82|2742.43|2734.73|2742.6|2734.9|2742.35|2734.65|30
1643702010000|2022-02-01 07:53:30|2742.18|2734.48|2741.3|2733.6|2742.18|2734.48|2741.3|2733.6|26
1643702020000|2022-02-01 07:53:40|2740.89|2733.19|2740.35|2732.65|2740.89|2733.19|2740.34|2732.64|14
1643702030000|2022-02-01 07:53:50|2740.32|2732.62|2739.17|2731.47|2740.35|2732.65|2739.17|2731.47|26
1643702040000|2022-02-01 07:54:00|2739.16|2731.46|2739.18|2731.48|2739.2|2731.5|2739.08|2731.38|18
1643702050000|2022-02-01 07:54:10|2739.12|2731.42|2739.04|2731.34|2739.17|2731.47|2738.95|2731.25|28
1643702060000|2022-02-01 07:54:20|2738.95|2731.25|2740.29|2732.59|2740.29|2732.59|2738.93|2731.23|30
1643702070000|2022-02-01 07:54:30|2739.77|2732.07|2739.51|2731.81|2739.79|2732.09|2739.41|2731.71|36
1643702080000|2022-02-01 07:54:40|2739.5|2731.8|2739.6|2731.9|2740|2732.3|2739.42|2731.72|24
1643702090000|2022-02-01 07:54:50|2739.51|2731.81|2740.58|2732.88|2740.58|2732.88|2739.4|2731.7|28
1643702100000|2022-02-01 07:55:00|2740.59|2732.89|2740.5|2732.8|2740.59|2732.89|2739.83|2732.13|21
1643702110000|2022-02-01 07:55:10|2740.51|2732.81|2740.13|2732.43|2741.39|2733.69|2739.86|2732.16|32
1643702120000|2022-02-01 07:55:20|2740.19|2732.49|2740.09|2732.39|2740.29|2732.59|2740.04|2732.34|25
1643702130000|2022-02-01 07:55:30|2740.12|2732.42|2740.25|2732.55|2740.28|2732.58|2739.93|2732.23|18
1643702140000|2022-02-01 07:55:40|2740.27|2732.57|2740.28|2732.58|2740.4|2732.7|2740.25|2732.55|19
1643702150000|2022-02-01 07:55:50|2740.14|2732.44|2741.53|2733.83|2741.53|2733.83|2740.14|2732.44|20
1643702160000|2022-02-01 07:56:00|2741.28|2733.58|2741.32|2733.62|2741.49|2733.79|2741.25|2733.55|27
1643702170000|2022-02-01 07:56:10|2741.27|2733.57|2741.34|2733.64|2741.36|2733.66|2741.27|2733.57|26
1643702180000|2022-02-01 07:56:20|2741.35|2733.65|2741.32|2733.62|2741.46|2733.76|2741.28|2733.58|25
1643702190000|2022-02-01 07:56:30|2741.33|2733.63|2741.31|2733.61|2741.51|2733.81|2740.62|2732.92|30
1643702200000|2022-02-01 07:56:40|2741.32|2733.62|2742.15|2734.45|2742.15|2734.45|2741.24|2733.54|23
1643702210000|2022-02-01 07:56:50|2742.18|2734.48|2741.69|2733.99|2742.34|2734.64|2741.69|2733.99|29
1643702220000|2022-02-01 07:57:00|2741.6|2733.9|2741.66|2733.96|2741.7|2734|2741.56|2733.86|30
1643702230000|2022-02-01 07:57:10|2741.65|2733.95|2741.35|2733.65|2741.7|2734|2741.15|2733.45|32
1643702240000|2022-02-01 07:57:20|2741.36|2733.66|2742.47|2734.77|2742.47|2734.77|2741.33|2733.63|27
1643702250000|2022-02-01 07:57:30|2742.4|2734.7|2741.99|2734.29|2742.4|2734.7|2741.93|2734.23|30
1643702260000|2022-02-01 07:57:40|2742.03|2734.33|2742.14|2734.44|2742.36|2734.66|2742.03|2734.33|25
1643702270000|2022-02-01 07:57:50|2742.22|2734.52|2742.35|2734.65|2742.35|2734.65|2742.13|2734.43|21
1643702280000|2022-02-01 07:58:00|2742.28|2734.58|2742.23|2734.53|2742.28|2734.58|2742.18|2734.48|13
1643702290000|2022-02-01 07:58:10|2742.27|2734.57|2742.13|2734.43|2742.28|2734.58|2741.61|2733.91|27
1643702300000|2022-02-01 07:58:20|2742.02|2734.32|2742.26|2734.56|2742.44|2734.74|2742.02|2734.32|31
1643702310000|2022-02-01 07:58:30|2742.22|2734.52|2742.05|2734.35|2742.22|2734.52|2742.03|2734.33|30
1643702320000|2022-02-01 07:58:40|2742.06|2734.36|2742.55|2734.85|2742.65|2734.95|2741.98|2734.28|34
1643702330000|2022-02-01 07:58:50|2742.54|2734.84|2741.44|2733.74|2742.54|2734.84|2741.44|2733.74|33
1643702340000|2022-02-01 07:59:00|2741.45|2733.75|2741.47|2733.77|2741.54|2733.84|2741.4|2733.7|11
1643702350000|2022-02-01 07:59:10|2741.46|2733.76|2741.92|2734.22|2742.12|2734.42|2741.39|2733.69|32
1643702360000|2022-02-01 07:59:20|2741.82|2734.12|2741.9|2734.2|2742.14|2734.44|2741.76|2734.06|33
1643702370000|2022-02-01 07:59:30|2741.88|2734.18|2742.01|2734.31|2742.02|2734.32|2741.78|2734.08|28
1643702380000|2022-02-01 07:59:40|2742.03|2734.33|2742.04|2734.34|2742.1|2734.4|2741.98|2734.28|18
1643702390000|2022-02-01 07:59:50|2742.06|2734.36|2742.06|2734.36|2742.78|2735.08|2741.54|2733.84|37
1643702400000|2022-02-01 08:00:00|2742.36|2734.66|2742.65|2734.95|2742.93|2735.23|2742.36|2734.66|25
1643702410000|2022-02-01 08:00:10|2742.77|2735.07|2742.4|2734.7|2743.04|2735.34|2742.33|2734.63|32
1643702420000|2022-02-01 08:00:20|2742.35|2734.65|2741.77|2734.07|2742.38|2734.68|2741.73|2734.03|29
1643702430000|2022-02-01 08:00:30|2741.85|2734.15|2740.82|2733.12|2742.22|2734.52|2740.82|2733.12|35
1643702440000|2022-02-01 08:00:40|2740.93|2733.23|2741.6|2733.9|2741.6|2733.9|2740.67|2732.97|31
1643702450000|2022-02-01 08:00:50|2741.35|2733.65|2741.5|2733.8|2741.54|2733.84|2741.35|2733.65|23
1643702460000|2022-02-01 08:01:00|2741.49|2733.79|2738.93|2731.23|2741.49|2733.79|2738.14|2730.44|38
1643702470000|2022-02-01 08:01:10|2739.34|2731.64|2739.31|2731.61|2740.04|2732.34|2738.94|2731.24|38
1643702480000|2022-02-01 08:01:20|2739.27|2731.57|2740.06|2732.36|2740.06|2732.36|2738.65|2730.95|33
1643702490000|2022-02-01 08:01:30|2739.89|2732.19|2741.18|2733.48|2741.18|2733.48|2739.62|2731.92|35
1643702500000|2022-02-01 08:01:40|2741.17|2733.47|2742.53|2734.83|2743.17|2735.47|2741.13|2733.43|34
1643702510000|2022-02-01 08:01:50|2742.5|2734.8|2742.79|2735.09|2743.35|2735.65|2742.5|2734.8|33
1643702520000|2022-02-01 08:02:00|2742.83|2735.13|2744.56|2736.86|2745.51|2737.81|2742.74|2735.04|36
1643702530000|2022-02-01 08:02:10|2744.55|2736.85|2744.66|2736.96|2744.79|2737.09|2744.51|2736.81|37
1643702540000|2022-02-01 08:02:20|2744.68|2736.98|2746.3|2738.6|2746.3|2738.6|2744.68|2736.98|31
1643702550000|2022-02-01 08:02:30|2746.77|2739.07|2746.86|2739.16|2747.46|2739.76|2746.65|2738.95|32
1643702560000|2022-02-01 08:02:40|2746.82|2739.12|2746.2|2738.5|2746.82|2739.12|2745.65|2737.95|38
1643702570000|2022-02-01 08:02:50|2746.26|2738.56|2745.14|2737.44|2746.26|2738.56|2744.13|2736.43|35
1643702580000|2022-02-01 08:03:00|2745|2737.3|2744.8|2737.1|2745.19|2737.49|2744.3|2736.6|36
1643702590000|2022-02-01 08:03:10|2744.81|2737.11|2745.09|2737.39|2745.09|2737.39|2744.17|2736.47|30
1643702600000|2022-02-01 08:03:20|2745.05|2737.35|2745.17|2737.47|2745.26|2737.56|2744.91|2737.21|30
1643702610000|2022-02-01 08:03:30|2745.1|2737.4|2745.14|2737.44|2745.26|2737.56|2744.99|2737.29|33
1643702620000|2022-02-01 08:03:40|2745.08|2737.38|2744.91|2737.21|2745.28|2737.58|2744.24|2736.54|35
1643702630000|2022-02-01 08:03:50|2744.87|2737.17|2744.77|2737.07|2745.03|2737.33|2744.77|2737.07|26
1643702640000|2022-02-01 08:04:00|2744.61|2736.91|2744.77|2737.07|2744.9|2737.2|2744.61|2736.91|34
1643702650000|2022-02-01 08:04:10|2744.76|2737.06|2744.75|2737.05|2744.82|2737.12|2744.75|2737.05|12
1643702660000|2022-02-01 08:04:20|2744.76|2737.06|2743.75|2736.05|2744.76|2737.06|2743.75|2736.05|21
1643702670000|2022-02-01 08:04:30|2743.74|2736.04|2744.02|2736.32|2744.11|2736.41|2743.72|2736.02|21
1643702680000|2022-02-01 08:04:40|2744.21|2736.51|2744.24|2736.54|2744.39|2736.69|2744.11|2736.41|30
1643702690000|2022-02-01 08:04:50|2744.29|2736.59|2749.25|2741.55|2750.03|2742.33|2744.24|2736.54|39
1643702700000|2022-02-01 08:05:00|2749.34|2741.64|2749.3|2741.6|2750.22|2742.52|2748.7|2741|37
1643702710000|2022-02-01 08:05:10|2749.18|2741.48|2748.95|2741.25|2749.26|2741.56|2748.64|2740.94|36
1643702720000|2022-02-01 08:05:20|2748.99|2741.29|2748.26|2740.56|2749.06|2741.36|2748.26|2740.56|32
1643702730000|2022-02-01 08:05:30|2748.23|2740.53|2748.85|2741.15|2748.85|2741.15|2748.05|2740.35|33
1643702740000|2022-02-01 08:05:40|2748.52|2740.82|2748.39|2740.69|2748.52|2740.82|2747.91|2740.21|36
1643702750000|2022-02-01 08:05:50|2748.32|2740.62|2750.05|2742.35|2750.47|2742.77|2748.19|2740.49|35
1643702760000|2022-02-01 08:06:00|2749.79|2742.09|2749.33|2741.63|2749.79|2742.09|2748.74|2741.04|32
1643702770000|2022-02-01 08:06:10|2749.32|2741.62|2748.56|2740.86|2749.42|2741.72|2748.55|2740.85|33
1643702780000|2022-02-01 08:06:20|2748.34|2740.64|2748.72|2741.02|2748.9|2741.2|2748.34|2740.64|29
1643702790000|2022-02-01 08:06:30|2748.68|2740.98|2748.49|2740.79|2748.72|2741.02|2748.19|2740.49|35
1643702800000|2022-02-01 08:06:40|2748.47|2740.77|2748.12|2740.42|2748.51|2740.81|2748.02|2740.32|22
1643702810000|2022-02-01 08:06:50|2748.09|2740.39|2747.31|2739.61|2748.09|2740.39|2746.41|2738.71|33
1643702820000|2022-02-01 08:07:00|2747.27|2739.57|2747.18|2739.48|2747.33|2739.63|2747.18|2739.48|25
1643702830000|2022-02-01 08:07:10|2747.09|2739.39|2746.79|2739.09|2747.09|2739.39|2746.47|2738.77|22
1643702840000|2022-02-01 08:07:20|2746.81|2739.11|2745.96|2738.26|2746.84|2739.14|2745.7|2738|31
1643702850000|2022-02-01 08:07:30|2745.95|2738.25|2746.53|2738.83|2746.53|2738.83|2745.74|2738.04|34
1643702860000|2022-02-01 08:07:40|2746.38|2738.68|2746.5|2738.8|2746.5|2738.8|2746.2|2738.5|27
1643702870000|2022-02-01 08:07:50|2746.72|2739.02|2746.48|2738.78|2747.12|2739.42|2746.3|2738.6|35
1643702880000|2022-02-01 08:08:00|2746.5|2738.8|2747.14|2739.44|2747.39|2739.69|2746.5|2738.8|37
1643702890000|2022-02-01 08:08:10|2747.03|2739.33|2748.51|2740.81|2748.84|2741.14|2747.02|2739.32|36
1643702900000|2022-02-01 08:08:20|2748.5|2740.8|2749.32|2741.62|2749.32|2741.62|2748.5|2740.8|35
1643702910000|2022-02-01 08:08:30|2749.03|2741.33|2750|2742.3|2750|2742.3|2748.94|2741.24|35
1643702920000|2022-02-01 08:08:40|2749.96|2742.26|2751.19|2743.49|2751.69|2743.99|2749.96|2742.26|31
1643702930000|2022-02-01 08:08:50|2751.32|2743.62|2750.06|2742.36|2751.64|2743.94|2750.01|2742.31|34
1643702940000|2022-02-01 08:09:00|2750.02|2742.32|2750.17|2742.47|2750.37|2742.67|2750.02|2742.32|26
1643702950000|2022-02-01 08:09:10|2750.21|2742.51|2750.7|2743|2750.73|2743.03|2750.21|2742.51|35
1643702960000|2022-02-01 08:09:20|2750.99|2743.29|2750.94|2743.24|2751.02|2743.32|2750.63|2742.93|29
1643702970000|2022-02-01 08:09:30|2750.83|2743.13|2750.88|2743.18|2750.97|2743.27|2750.67|2742.97|35
1643702980000|2022-02-01 08:09:40|2750.87|2743.17|2751.12|2743.42|2751.2|2743.5|2750.81|2743.11|31
1643702990000|2022-02-01 08:09:50|2751.14|2743.44|2751.27|2743.57|2751.36|2743.66|2751.02|2743.32|24
1643703000000|2022-02-01 08:10:00|2751.3|2743.6|2751.31|2743.61|2751.36|2743.66|2750.93|2743.23|34
1643703010000|2022-02-01 08:10:10|2751.35|2743.65|2751.26|2743.56|2751.49|2743.79|2751.24|2743.54|22
1643703020000|2022-02-01 08:10:20|2751.25|2743.55|2751.31|2743.61|2751.38|2743.68|2750.7|2743|37
1643703030000|2022-02-01 08:10:30|2751.3|2743.6|2750.83|2743.13|2751.34|2743.64|2750.69|2742.99|33
1643703040000|2022-02-01 08:10:40|2750.89|2743.19|2750.78|2743.08|2751.11|2743.41|2750.61|2742.91|35
1643703050000|2022-02-01 08:10:50|2750.79|2743.09|2750.93|2743.23|2751.14|2743.44|2750.79|2743.09|24
1643703060000|2022-02-01 08:11:00|2750.96|2743.26|2750.45|2742.75|2751.06|2743.36|2750.18|2742.48|35
1643703070000|2022-02-01 08:11:10|2750.47|2742.77|2750.03|2742.33|2750.76|2743.06|2749.83|2742.13|29
1643703080000|2022-02-01 08:11:20|2750.04|2742.34|2750.45|2742.75|2750.49|2742.79|2749.97|2742.27|18
1643703090000|2022-02-01 08:11:30|2750.49|2742.79|2750.49|2742.79|2750.5|2742.8|2750.44|2742.74|11
1643703100000|2022-02-01 08:11:40|2750.5|2742.8|2750.45|2742.75|2750.53|2742.83|2750.32|2742.62|17
1643703110000|2022-02-01 08:11:50|2750.44|2742.74|2750.45|2742.75|2750.48|2742.78|2750.4|2742.7|16
1643703120000|2022-02-01 08:12:00|2750.49|2742.79|2749.93|2742.23|2750.49|2742.79|2749.34|2741.64|26
1643703130000|2022-02-01 08:12:10|2750.01|2742.31|2751.08|2743.38|2751.1|2743.4|2750.01|2742.31|30
1643703140000|2022-02-01 08:12:20|2751.1|2743.4|2751.11|2743.41|2751.38|2743.68|2751.08|2743.38|27
1643703150000|2022-02-01 08:12:30|2751.14|2743.44|2752.72|2745.02|2752.85|2745.15|2751.14|2743.44|36
1643703160000|2022-02-01 08:12:40|2752.82|2745.12|2751.68|2743.98|2752.9|2745.2|2751.36|2743.66|37
1643703170000|2022-02-01 08:12:50|2751.72|2744.02|2752.69|2744.99|2752.92|2745.22|2751.72|2744.02|32
1643703180000|2022-02-01 08:13:00|2752.52|2744.82|2752.62|2744.92|2752.94|2745.24|2751.7|2744|35
1643703190000|2022-02-01 08:13:10|2752.73|2745.03|2752.47|2744.77|2752.88|2745.18|2752.19|2744.49|33
1643703200000|2022-02-01 08:13:20|2752.44|2744.74|2751.69|2743.99|2752.5|2744.8|2751.58|2743.88|34
1643703210000|2022-02-01 08:13:30|2752.06|2744.36|2751.82|2744.12|2752.1|2744.4|2751.62|2743.92|23
1643703220000|2022-02-01 08:13:40|2751.83|2744.13|2751.6|2743.9|2751.83|2744.13|2751.34|2743.64|33
1643703230000|2022-02-01 08:13:50|2751.71|2744.01|2751.77|2744.07|2752.11|2744.41|2751.71|2744.01|29
1643703240000|2022-02-01 08:14:00|2751.76|2744.06|2751.97|2744.27|2751.98|2744.28|2751.76|2744.06|25
1643703250000|2022-02-01 08:14:10|2751.99|2744.29|2752.01|2744.31|2752.01|2744.31|2751.64|2743.94|26
1643703260000|2022-02-01 08:14:20|2752.04|2744.34|2751.84|2744.14|2752.13|2744.43|2751.84|2744.14|17
1643703270000|2022-02-01 08:14:30|2751.85|2744.15|2752.27|2744.57|2752.38|2744.68|2751.84|2744.14|34
1643703280000|2022-02-01 08:14:40|2752.25|2744.55|2752.18|2744.48|2752.5|2744.8|2752.17|2744.47|30
1643703290000|2022-02-01 08:14:50|2752.19|2744.49|2752.3|2744.6|2752.78|2745.08|2752.18|2744.48|32
1643703300000|2022-02-01 08:15:00|2752.21|2744.51|2752.47|2744.77|2752.61|2744.91|2752.16|2744.46|37
1643703310000|2022-02-01 08:15:10|2752.46|2744.76|2753.38|2745.68|2753.38|2745.68|2752.43|2744.73|27
1643703320000|2022-02-01 08:15:20|2753.45|2745.75|2751.96|2744.26|2753.55|2745.85|2751.96|2744.26|36
1643703330000|2022-02-01 08:15:30|2752.12|2744.42|2752.24|2744.54|2752.47|2744.77|2751.78|2744.08|35
1643703340000|2022-02-01 08:15:40|2752.22|2744.52|2751.9|2744.2|2752.22|2744.52|2751.9|2744.2|22
1643703350000|2022-02-01 08:15:50|2751.92|2744.22|2751.29|2743.59|2751.92|2744.22|2750.88|2743.18|28
1643703360000|2022-02-01 08:16:00|2751.24|2743.54|2751.57|2743.87|2751.75|2744.05|2751.11|2743.41|32
1643703370000|2022-02-01 08:16:10|2751.45|2743.75|2751.59|2743.89|2751.84|2744.14|2751.45|2743.75|33
1643703380000|2022-02-01 08:16:20|2751.58|2743.88|2751.75|2744.05|2751.92|2744.22|2751.23|2743.53|30
1643703390000|2022-02-01 08:16:30|2751.59|2743.89|2751.23|2743.53|2751.81|2744.11|2750.77|2743.07|34
1643703400000|2022-02-01 08:16:40|2751.09|2743.39|2750.47|2742.77|2751.09|2743.39|2750.01|2742.31|35
1643703410000|2022-02-01 08:16:50|2750.3|2742.6|2750.28|2742.58|2750.49|2742.79|2749.99|2742.29|34
1643703420000|2022-02-01 08:17:00|2750.31|2742.61|2750.27|2742.57|2750.45|2742.75|2750.19|2742.49|20
1643703430000|2022-02-01 08:17:10|2750.23|2742.53|2749.62|2741.92|2750.27|2742.57|2749.53|2741.83|30
1643703440000|2022-02-01 08:17:20|2749.63|2741.93|2749.41|2741.71|2749.67|2741.97|2749.34|2741.64|25
1643703450000|2022-02-01 08:17:30|2749.44|2741.74|2749.38|2741.68|2749.55|2741.85|2749.38|2741.68|16
1643703460000|2022-02-01 08:17:40|2749.37|2741.67|2747.15|2739.45|2749.37|2741.67|2747.05|2739.35|30
1643703470000|2022-02-01 08:17:50|2747.13|2739.43|2746.41|2738.71|2747.13|2739.43|2746.41|2738.71|30
1643703480000|2022-02-01 08:18:00|2746.36|2738.66|2747.64|2739.94|2747.64|2739.94|2746.3|2738.6|35
1643703490000|2022-02-01 08:18:10|2747.82|2740.12|2749.28|2741.58|2749.32|2741.62|2747.64|2739.94|34
1643703500000|2022-02-01 08:18:20|2749.23|2741.53|2747.88|2740.18|2749.33|2741.63|2747.76|2740.06|35
1643703510000|2022-02-01 08:18:30|2747.92|2740.22|2749.24|2741.54|2749.24|2741.54|2747.92|2740.22|36
1643703520000|2022-02-01 08:18:40|2749.21|2741.51|2748.08|2740.38|2749.24|2741.54|2748.03|2740.33|32
1643703530000|2022-02-01 08:18:50|2748.04|2740.34|2748.71|2741.01|2748.82|2741.12|2748.04|2740.34|33
1643703540000|2022-02-01 08:19:00|2748.66|2740.96|2749.23|2741.53|2749.26|2741.56|2748.66|2740.96|31
1643703550000|2022-02-01 08:19:10|2749.28|2741.58|2749.33|2741.63|2749.33|2741.63|2749.19|2741.49|27
1643703560000|2022-02-01 08:19:20|2749.32|2741.62|2750.47|2742.77|2750.47|2742.77|2749.26|2741.56|31
1643703570000|2022-02-01 08:19:30|2750.49|2742.79|2750.31|2742.61|2750.52|2742.82|2750.31|2742.61|27
1643703580000|2022-02-01 08:19:40|2750.34|2742.64|2750.58|2742.88|2750.6|2742.9|2750.32|2742.62|27
1643703590000|2022-02-01 08:19:50|2750.53|2742.83|2750.11|2742.41|2750.59|2742.89|2749.7|2742|28
1643703600000|2022-02-01 08:20:00|2750.1|2742.4|2751.02|2743.32|2751.02|2743.32|2749.77|2742.07|25
1643703610000|2022-02-01 08:20:10|2751.21|2743.51|2751.25|2743.55|2751.76|2744.06|2751.21|2743.51|35
1643703620000|2022-02-01 08:20:20|2751.24|2743.54|2751.82|2744.12|2751.82|2744.12|2751.16|2743.46|33
1643703630000|2022-02-01 08:20:30|2751.83|2744.13|2751.89|2744.19|2752.13|2744.43|2751.63|2743.93|28
1643703640000|2022-02-01 08:20:40|2751.83|2744.13|2751.55|2743.85|2751.83|2744.13|2751.24|2743.54|34
1643703650000|2022-02-01 08:20:50|2751.83|2744.13|2751.75|2744.05|2751.83|2744.13|2751.65|2743.95|37
1643703660000|2022-02-01 08:21:00|2751.82|2744.12|2751.96|2744.26|2751.99|2744.29|2751.8|2744.1|24
1643703670000|2022-02-01 08:21:10|2751.97|2744.27|2752.19|2744.49|2752.2|2744.5|2751.83|2744.13|26
1643703680000|2022-02-01 08:21:20|2752.18|2744.48|2752|2744.3|2752.22|2744.52|2752|2744.3|31
1643703690000|2022-02-01 08:21:30|2751.9|2744.2|2751.91|2744.21|2752.04|2744.34|2751.82|2744.12|31
1643703700000|2022-02-01 08:21:40|2751.9|2744.2|2752.19|2744.49|2752.19|2744.49|2751.86|2744.16|23
1643703710000|2022-02-01 08:21:50|2752.15|2744.45|2752.02|2744.32|2752.21|2744.51|2751.98|2744.28|24
1643703720000|2022-02-01 08:22:00|2752.07|2744.37|2751.52|2743.82|2752.09|2744.39|2751.32|2743.62|28
1643703730000|2022-02-01 08:22:10|2751.49|2743.79|2752.69|2744.99|2752.79|2745.09|2751.47|2743.77|37
1643703740000|2022-02-01 08:22:20|2753.01|2745.31|2752.36|2744.66|2753.01|2745.31|2752.19|2744.49|35
1643703750000|2022-02-01 08:22:30|2752.39|2744.69|2752.31|2744.61|2752.4|2744.7|2752.04|2744.34|33
1643703760000|2022-02-01 08:22:40|2752.3|2744.6|2751.81|2744.11|2752.48|2744.78|2751.81|2744.11|30
1643703770000|2022-02-01 08:22:50|2751.72|2744.02|2750.87|2743.17|2751.99|2744.29|2750.65|2742.95|31
1643703780000|2022-02-01 08:23:00|2750.88|2743.18|2752.03|2744.33|2752.03|2744.33|2750.88|2743.18|27
1643703790000|2022-02-01 08:23:10|2752.2|2744.5|2751.78|2744.08|2752.35|2744.65|2751.56|2743.86|30
1643703800000|2022-02-01 08:23:20|2751.77|2744.07|2748.89|2741.19|2751.77|2744.07|2748.77|2741.07|33
1643703810000|2022-02-01 08:23:30|2748.82|2741.12|2750.25|2742.55|2750.25|2742.55|2748.76|2741.06|35
1643703820000|2022-02-01 08:23:40|2749.95|2742.25|2749.72|2742.02|2750.12|2742.42|2749.63|2741.93|34
1643703830000|2022-02-01 08:23:50|2749.73|2742.03|2751.06|2743.36|2751.06|2743.36|2749.73|2742.03|30
1643703840000|2022-02-01 08:24:00|2751.04|2743.34|2751.96|2744.26|2751.96|2744.26|2750.97|2743.27|35
1643703850000|2022-02-01 08:24:10|2752.03|2744.33|2751.96|2744.26|2752.4|2744.7|2751.96|2744.26|23
1643703860000|2022-02-01 08:24:20|2751.95|2744.25|2751.8|2744.1|2752.45|2744.75|2751.65|2743.95|33
1643703870000|2022-02-01 08:24:30|2751.81|2744.11|2751.78|2744.08|2752.93|2745.23|2751.74|2744.04|30
1643703880000|2022-02-01 08:24:40|2751.82|2744.12|2750.05|2742.35|2752.09|2744.39|2750.05|2742.35|32
1643703890000|2022-02-01 08:24:50|2749.89|2742.19|2750.56|2742.86|2750.98|2743.28|2749.76|2742.06|33
1643703900000|2022-02-01 08:25:00|2750.55|2742.85|2750.79|2743.09|2750.94|2743.24|2750.55|2742.85|25
1643703910000|2022-02-01 08:25:10|2750.8|2743.1|2750.35|2742.65|2750.82|2743.12|2750.32|2742.62|17
1643703920000|2022-02-01 08:25:20|2750.37|2742.67|2752.77|2745.07|2752.77|2745.07|2750.37|2742.67|30
1643703930000|2022-02-01 08:25:30|2752.8|2745.1|2752.35|2744.65|2752.84|2745.14|2751.85|2744.15|31
1643703940000|2022-02-01 08:25:40|2752.33|2744.63|2751.54|2743.84|2752.48|2744.78|2751.46|2743.76|29
1643703950000|2022-02-01 08:25:50|2751.5|2743.8|2751.78|2744.08|2751.93|2744.23|2751.5|2743.8|30
1643703960000|2022-02-01 08:26:00|2751.79|2744.09|2750.62|2742.92|2751.88|2744.18|2750.62|2742.92|30
1643703970000|2022-02-01 08:26:10|2750.83|2743.13|2751.01|2743.31|2751.1|2743.4|2750.83|2743.13|21
1643703980000|2022-02-01 08:26:20|2751|2743.3|2751.07|2743.37|2751.67|2743.97|2750.78|2743.08|30
1643703990000|2022-02-01 08:26:30|2751.03|2743.33|2751.41|2743.71|2751.54|2743.84|2750.86|2743.16|35
1643704000000|2022-02-01 08:26:40|2751.53|2743.83|2750.86|2743.16|2751.68|2743.98|2750.25|2742.55|36
1643704010000|2022-02-01 08:26:50|2750.97|2743.27|2751.21|2743.51|2751.33|2743.63|2750.97|2743.27|24
1643704020000|2022-02-01 08:27:00|2751.17|2743.47|2750.34|2742.64|2751.17|2743.47|2750.09|2742.39|36
1643704030000|2022-02-01 08:27:10|2750.37|2742.67|2750.15|2742.45|2750.41|2742.71|2750.13|2742.43|28
1643704040000|2022-02-01 08:27:20|2750.08|2742.38|2750.11|2742.41|2750.41|2742.71|2750|2742.3|32
1643704050000|2022-02-01 08:27:30|2750.14|2742.44|2750.26|2742.56|2751.28|2743.58|2750.1|2742.4|34
1643704060000|2022-02-01 08:27:40|2750.33|2742.63|2749.83|2742.13|2750.33|2742.63|2749.35|2741.65|36
1643704070000|2022-02-01 08:27:50|2749.85|2742.15|2749.82|2742.12|2749.94|2742.24|2749.56|2741.86|27
1643704080000|2022-02-01 08:28:00|2750.24|2742.54|2750.81|2743.11|2750.81|2743.11|2750.24|2742.54|33
1643704090000|2022-02-01 08:28:10|2750.84|2743.14|2750.83|2743.13|2750.92|2743.22|2750.51|2742.81|33
1643704100000|2022-02-01 08:28:20|2750.78|2743.08|2751.48|2743.78|2751.48|2743.78|2750.65|2742.95|29
1643704110000|2022-02-01 08:28:30|2751.27|2743.57|2751.21|2743.51|2752.09|2744.39|2750.8|2743.1|38
1643704120000|2022-02-01 08:28:40|2751.11|2743.41|2750.74|2743.04|2751.15|2743.45|2750.63|2742.93|33
1643704130000|2022-02-01 08:28:50|2750.83|2743.13|2749.3|2741.6|2750.86|2743.16|2749.03|2741.33|36
1643704140000|2022-02-01 08:29:00|2749.29|2741.59|2749.66|2741.96|2749.74|2742.04|2749.16|2741.46|31
1643704150000|2022-02-01 08:29:10|2749.68|2741.98|2749.4|2741.7|2749.68|2741.98|2749.27|2741.57|24
1643704160000|2022-02-01 08:29:20|2749.39|2741.69|2749.72|2742.02|2749.9|2742.2|2749.35|2741.65|30
1643704170000|2022-02-01 08:29:30|2749.81|2742.11|2750.07|2742.37|2750.09|2742.39|2749.81|2742.11|32
1643704180000|2022-02-01 08:29:40|2750.03|2742.33|2749.49|2741.79|2750.03|2742.33|2748.71|2741.01|38
1643704190000|2022-02-01 08:29:50|2749.66|2741.96|2749.56|2741.86|2749.84|2742.14|2749.56|2741.86|33
1643704200000|2022-02-01 08:30:00|2749.63|2741.93|2750.34|2742.64|2750.34|2742.64|2749.63|2741.93|35
1643704210000|2022-02-01 08:30:10|2750.56|2742.86|2749.4|2741.7|2750.72|2743.02|2749.27|2741.57|33
1643704220000|2022-02-01 08:30:20|2749.42|2741.72|2748.53|2740.83|2749.44|2741.74|2748.49|2740.79|24
1643704230000|2022-02-01 08:30:30|2748.47|2740.77|2748.11|2740.41|2748.47|2740.77|2747.44|2739.74|34
1643704240000|2022-02-01 08:30:40|2748.14|2740.44|2749.48|2741.78|2749.51|2741.81|2747.91|2740.21|35
1643704250000|2022-02-01 08:30:50|2749.61|2741.91|2749.42|2741.72|2749.99|2742.29|2749.42|2741.72|27
1643704260000|2022-02-01 08:31:00|2749.43|2741.73|2748.22|2740.52|2749.52|2741.82|2748.14|2740.44|36
1643704270000|2022-02-01 08:31:10|2748.13|2740.43|2748.3|2740.6|2748.3|2740.6|2748.11|2740.41|23
1643704280000|2022-02-01 08:31:20|2748.26|2740.56|2747.96|2740.26|2748.26|2740.56|2747.64|2739.94|32
1643704290000|2022-02-01 08:31:30|2747.95|2740.25|2747.66|2739.96|2747.96|2740.26|2747.64|2739.94|27
1643704300000|2022-02-01 08:31:40|2747.65|2739.95|2748.47|2740.77|2748.57|2740.87|2747.59|2739.89|33
1643704310000|2022-02-01 08:31:50|2748.46|2740.76|2747.56|2739.86|2748.53|2740.83|2747.54|2739.84|36
1643704320000|2022-02-01 08:32:00|2747.51|2739.81|2746.41|2738.71|2747.65|2739.95|2746.39|2738.69|31
1643704330000|2022-02-01 08:32:10|2746.43|2738.73|2746.65|2738.95|2746.68|2738.98|2746.3|2738.6|16
1643704340000|2022-02-01 08:32:20|2746.78|2739.08|2746.9|2739.2|2746.9|2739.2|2746.54|2738.84|22
1643704350000|2022-02-01 08:32:30|2746.91|2739.21|2747.47|2739.77|2747.71|2740.01|2746.9|2739.2|31
1643704360000|2022-02-01 08:32:40|2747.53|2739.83|2747.41|2739.71|2747.75|2740.05|2747.34|2739.64|34
1643704370000|2022-02-01 08:32:50|2747.36|2739.66|2747.71|2740.01|2748.27|2740.57|2747.34|2739.64|26
1643704380000|2022-02-01 08:33:00|2747.72|2740.02|2749.2|2741.5|2749.27|2741.57|2747.72|2740.02|32
1643704390000|2022-02-01 08:33:10|2749.17|2741.47|2749.22|2741.52|2749.35|2741.65|2749.17|2741.47|16
1643704400000|2022-02-01 08:33:20|2749.23|2741.53|2749.33|2741.63|2749.92|2742.22|2749.18|2741.48|32
1643704410000|2022-02-01 08:33:30|2749.35|2741.65|2747.4|2739.7|2749.35|2741.65|2747.4|2739.7|34
1643704420000|2022-02-01 08:33:40|2747.39|2739.69|2746.7|2739|2747.39|2739.69|2746.62|2738.92|36
1643704430000|2022-02-01 08:33:50|2746.71|2739.01|2747.28|2739.58|2747.34|2739.64|2746.71|2739.01|30
1643704440000|2022-02-01 08:34:00|2747.33|2739.63|2749.43|2741.73|2749.46|2741.76|2747.05|2739.35|34
1643704450000|2022-02-01 08:34:10|2749.34|2741.64|2749.27|2741.57|2749.52|2741.82|2748.68|2740.98|33
1643704460000|2022-02-01 08:34:20|2749.2|2741.5|2749.59|2741.89|2749.59|2741.89|2749.02|2741.32|28
1643704470000|2022-02-01 08:34:30|2749.81|2742.11|2749.88|2742.18|2749.88|2742.18|2748.8|2741.1|33
1643704480000|2022-02-01 08:34:40|2749.96|2742.26|2748.41|2740.71|2750.47|2742.77|2748.4|2740.7|33
1643704490000|2022-02-01 08:34:50|2748.42|2740.72|2747.97|2740.27|2748.44|2740.74|2747.87|2740.17|34
1643704500000|2022-02-01 08:35:00|2748.06|2740.36|2748.6|2740.9|2748.62|2740.92|2747.97|2740.27|29
1643704510000|2022-02-01 08:35:10|2748.59|2740.89|2747.32|2739.62|2748.59|2740.89|2747.32|2739.62|34
1643704520000|2022-02-01 08:35:20|2747.4|2739.7|2748.2|2740.5|2748.43|2740.73|2747.31|2739.61|35
1643704530000|2022-02-01 08:35:30|2748.22|2740.52|2748.83|2741.13|2748.95|2741.25|2748.18|2740.48|33
1643704540000|2022-02-01 08:35:40|2748.74|2741.04|2748.79|2741.09|2748.89|2741.19|2748.63|2740.93|26
1643704550000|2022-02-01 08:35:50|2748.88|2741.18|2748.75|2741.05|2749.56|2741.86|2748.66|2740.96|32
1643704560000|2022-02-01 08:36:00|2748.83|2741.13|2749.14|2741.44|2749.14|2741.44|2748.62|2740.92|31
1643704570000|2022-02-01 08:36:10|2749.25|2741.55|2749.78|2742.08|2749.91|2742.21|2749.21|2741.51|28
1643704580000|2022-02-01 08:36:20|2749.82|2742.12|2749.49|2741.79|2749.88|2742.18|2749.35|2741.65|31
1643704590000|2022-02-01 08:36:30|2749.4|2741.7|2749.34|2741.64|2750.15|2742.45|2749.34|2741.64|34
1643704600000|2022-02-01 08:36:40|2749.27|2741.57|2749.05|2741.35|2749.27|2741.57|2748.87|2741.17|38
1643704610000|2022-02-01 08:36:50|2749.07|2741.37|2748.71|2741.01|2749.51|2741.81|2748.6|2740.9|30
1643704620000|2022-02-01 08:37:00|2748.72|2741.02|2749.52|2741.82|2749.75|2742.05|2748.72|2741.02|31
1643704630000|2022-02-01 08:37:10|2749.41|2741.71|2749.24|2741.54|2749.41|2741.71|2749.11|2741.41|24
1643704640000|2022-02-01 08:37:20|2749.26|2741.56|2749.82|2742.12|2749.93|2742.23|2749.26|2741.56|25
1643704650000|2022-02-01 08:37:30|2749.81|2742.11|2749.21|2741.51|2749.87|2742.17|2749.21|2741.51|27
1643704660000|2022-02-01 08:37:40|2749.27|2741.57|2749.05|2741.35|2749.27|2741.57|2749.04|2741.34|9
1643704670000|2022-02-01 08:37:50|2749.04|2741.34|2749.03|2741.33|2749.15|2741.45|2748.97|2741.27|18
1643704680000|2022-02-01 08:38:00|2749.04|2741.34|2748.36|2740.66|2749.05|2741.35|2748.35|2740.65|17
1643704690000|2022-02-01 08:38:10|2748.4|2740.7|2748.86|2741.16|2748.87|2741.17|2748.29|2740.59|23
1643704700000|2022-02-01 08:38:20|2748.8|2741.1|2748.81|2741.11|2749.07|2741.37|2748.73|2741.03|14
1643704710000|2022-02-01 08:38:30|2748.84|2741.14|2748.76|2741.06|2748.84|2741.14|2748.74|2741.04|20
1643704720000|2022-02-01 08:38:40|2748.77|2741.07|2748.92|2741.22|2748.94|2741.24|2748.77|2741.07|17
1643704730000|2022-02-01 08:38:50|2748.91|2741.21|2748.79|2741.09|2748.91|2741.21|2748.7|2741|16
1643704740000|2022-02-01 08:39:00|2748.9|2741.2|2748.67|2740.97|2748.9|2741.2|2748.67|2740.97|24
1643704750000|2022-02-01 08:39:10|2748.68|2740.98|2747.96|2740.26|2748.69|2740.99|2747.7|2740|24
1643704760000|2022-02-01 08:39:20|2748|2740.3|2747.67|2739.97|2748.27|2740.57|2747.59|2739.89|28
1643704770000|2022-02-01 08:39:30|2747.63|2739.93|2748.16|2740.46|2748.16|2740.46|2747.63|2739.93|26
1643704780000|2022-02-01 08:39:40|2748.19|2740.49|2747.45|2739.75|2748.26|2740.56|2747.42|2739.72|32
1643704790000|2022-02-01 08:39:50|2747.42|2739.72|2747.74|2740.04|2747.88|2740.18|2747.42|2739.72|31
1643704800000|2022-02-01 08:40:00|2747.78|2740.08|2746.82|2739.12|2747.78|2740.08|2746.75|2739.05|35
1643704810000|2022-02-01 08:40:10|2746.79|2739.09|2746.98|2739.28|2746.99|2739.29|2746.42|2738.72|29
1643704820000|2022-02-01 08:40:20|2747.01|2739.31|2748.17|2740.47|2748.46|2740.76|2746.76|2739.06|39
1643704830000|2022-02-01 08:40:30|2748.23|2740.53|2748.13|2740.43|2748.31|2740.61|2747.32|2739.62|35
1643704840000|2022-02-01 08:40:40|2748.05|2740.35|2748.13|2740.43|2748.18|2740.48|2747.87|2740.17|29
1643704850000|2022-02-01 08:40:50|2748.11|2740.41|2749.08|2741.38|2749.51|2741.81|2748.08|2740.38|37
1643704860000|2022-02-01 08:41:00|2749.07|2741.37|2748.67|2740.97|2749.08|2741.38|2748.51|2740.81|28
1643704870000|2022-02-01 08:41:10|2748.68|2740.98|2748.97|2741.27|2748.98|2741.28|2748.62|2740.92|29
1643704880000|2022-02-01 08:41:20|2749|2741.3|2749.51|2741.81|2749.51|2741.81|2748.85|2741.15|20
1643704890000|2022-02-01 08:41:30|2749.63|2741.93|2748.57|2740.87|2749.64|2741.94|2748.57|2740.87|27
1643704900000|2022-02-01 08:41:40|2748.64|2740.94|2747.61|2739.91|2748.65|2740.95|2747.5|2739.8|32
1643704910000|2022-02-01 08:41:50|2747.63|2739.93|2747.33|2739.63|2747.85|2740.15|2747.29|2739.59|19
1643704920000|2022-02-01 08:42:00|2747.29|2739.59|2747.31|2739.61|2747.31|2739.61|2747.29|2739.59|4
1643704930000|2022-02-01 08:42:10|2747.28|2739.58|2748.47|2740.77|2748.47|2740.77|2747.24|2739.54|18
1643704940000|2022-02-01 08:42:20|2748.48|2740.78|2748.85|2741.15|2749.05|2741.35|2748.39|2740.69|28
1643704950000|2022-02-01 08:42:30|2748.97|2741.27|2748.21|2740.51|2749.22|2741.52|2747.99|2740.29|37
1643704960000|2022-02-01 08:42:40|2748.2|2740.5|2748.79|2741.09|2749.01|2741.31|2748.2|2740.5|28
1643704970000|2022-02-01 08:42:50|2748.73|2741.03|2748.03|2740.33|2748.73|2741.03|2747.94|2740.24|26
1643704980000|2022-02-01 08:43:00|2748.04|2740.34|2748.61|2740.91|2748.61|2740.91|2748.02|2740.32|22
1643704990000|2022-02-01 08:43:10|2748.66|2740.96|2748.5|2740.8|2748.66|2740.96|2748.43|2740.73|19
1643705000000|2022-02-01 08:43:20|2748.53|2740.83|2748.6|2740.9|2748.61|2740.91|2748.51|2740.81|15
1643705010000|2022-02-01 08:43:30|2748.61|2740.91|2750.37|2742.67|2750.46|2742.76|2748.61|2740.91|34
1643705020000|2022-02-01 08:43:40|2750.39|2742.69|2750.98|2743.28|2751.21|2743.51|2750.26|2742.56|30
1643705030000|2022-02-01 08:43:50|2750.93|2743.23|2751.01|2743.31|2751.01|2743.31|2750.57|2742.87|19
1643705040000|2022-02-01 08:44:00|2751.02|2743.32|2751.08|2743.38|2751.19|2743.49|2750.97|2743.27|24
1643705050000|2022-02-01 08:44:10|2751.1|2743.4|2751.24|2743.54|2752.24|2744.54|2750.94|2743.24|31
1643705060000|2022-02-01 08:44:20|2751.34|2743.64|2751.31|2743.61|2751.4|2743.7|2751.22|2743.52|24
1643705070000|2022-02-01 08:44:30|2751.33|2743.63|2751.45|2743.75|2751.81|2744.11|2751.07|2743.37|32
1643705080000|2022-02-01 08:44:40|2751.55|2743.85|2751.34|2743.64|2751.61|2743.91|2751.3|2743.6|25
1643705090000|2022-02-01 08:44:50|2751.36|2743.66|2751.01|2743.31|2751.36|2743.66|2750.92|2743.22|26
1643705100000|2022-02-01 08:45:00|2750.96|2743.26|2751.34|2743.64|2751.34|2743.64|2750.96|2743.26|28
1643705110000|2022-02-01 08:45:10|2751.33|2743.63|2752.15|2744.45|2752.19|2744.49|2751.29|2743.59|24
1643705120000|2022-02-01 08:45:20|2752.19|2744.49|2751.94|2744.24|2752.29|2744.59|2751.91|2744.21|24
1643705130000|2022-02-01 08:45:30|2751.61|2743.91|2751.4|2743.7|2751.88|2744.18|2751.38|2743.68|25
1643705140000|2022-02-01 08:45:40|2751.38|2743.68|2751.73|2744.03|2751.84|2744.14|2751.38|2743.68|28
1643705150000|2022-02-01 08:45:50|2751.8|2744.1|2751.91|2744.21|2751.99|2744.29|2751.8|2744.1|16
1643705160000|2022-02-01 08:46:00|2751.88|2744.18|2751.55|2743.85|2752|2744.3|2751.4|2743.7|23
1643705170000|2022-02-01 08:46:10|2751.57|2743.87|2751.41|2743.71|2751.64|2743.94|2751.37|2743.67|26
1643705180000|2022-02-01 08:46:20|2751.4|2743.7|2751.39|2743.69|2751.51|2743.81|2751.35|2743.65|18
1643705190000|2022-02-01 08:46:30|2751.49|2743.79|2750.53|2742.83|2751.49|2743.79|2750.46|2742.76|25
1643705200000|2022-02-01 08:46:40|2750.56|2742.86|2751.46|2743.76|2751.46|2743.76|2750.3|2742.6|29
1643705210000|2022-02-01 08:46:50|2751.49|2743.79|2751.68|2743.98|2752.17|2744.47|2751.47|2743.77|23
1643705220000|2022-02-01 08:47:00|2751.63|2743.93|2752.1|2744.4|2752.3|2744.6|2751.42|2743.72|33
1643705230000|2022-02-01 08:47:10|2752.09|2744.39|2752.1|2744.4|2752.16|2744.46|2752.08|2744.38|12
1643705240000|2022-02-01 08:47:20|2752.11|2744.41|2752.08|2744.38|2752.13|2744.43|2751.84|2744.14|24
1643705250000|2022-02-01 08:47:30|2751.96|2744.26|2752.73|2745.03|2752.79|2745.09|2751.96|2744.26|13
1643705260000|2022-02-01 08:47:40|2752.75|2745.05|2751.73|2744.03|2753.35|2745.65|2751.72|2744.02|29
1643705270000|2022-02-01 08:47:50|2751.75|2744.05|2751.8|2744.1|2751.95|2744.25|2751.75|2744.05|23
1643705280000|2022-02-01 08:48:00|2751.82|2744.12|2752.17|2744.47|2752.25|2744.55|2751.82|2744.12|18
1643705290000|2022-02-01 08:48:10|2752.25|2744.55|2753.02|2745.32|2753.02|2745.32|2752.25|2744.55|26
1643705300000|2022-02-01 08:48:20|2753.03|2745.33|2752.64|2744.94|2753.03|2745.33|2752.59|2744.89|21
1643705310000|2022-02-01 08:48:30|2752.67|2744.97|2752.1|2744.4|2752.67|2744.97|2752.01|2744.31|28
1643705320000|2022-02-01 08:48:40|2752.09|2744.39|2751.48|2743.78|2752.17|2744.47|2751.35|2743.65|30
1643705330000|2022-02-01 08:48:50|2751.55|2743.85|2751.55|2743.85|2751.66|2743.96|2751.01|2743.31|34
1643705340000|2022-02-01 08:49:00|2751.56|2743.86|2753.07|2745.37|2753.07|2745.37|2751.56|2743.86|34
1643705350000|2022-02-01 08:49:10|2753.27|2745.57|2755.46|2747.76|2755.46|2747.76|2753.27|2745.57|34
1643705360000|2022-02-01 08:49:20|2755.02|2747.32|2756.98|2749.28|2757.84|2750.14|2754.61|2746.91|26
1643705370000|2022-02-01 08:49:30|2756.89|2749.19|2756.41|2748.71|2757.36|2749.66|2756.4|2748.7|32
1643705380000|2022-02-01 08:49:40|2756.63|2748.93|2756.34|2748.64|2756.7|2749|2756.2|2748.5|34
1643705390000|2022-02-01 08:49:50|2756.42|2748.72|2757.7|2750|2757.7|2750|2756.25|2748.55|28
1643705400000|2022-02-01 08:50:00|2757.64|2749.94|2757.52|2749.82|2757.96|2750.26|2757.14|2749.44|24
1643705410000|2022-02-01 08:50:10|2757.5|2749.8|2756.42|2748.72|2757.89|2750.19|2756.42|2748.72|30
1643705420000|2022-02-01 08:50:20|2756.4|2748.7|2757.18|2749.48|2757.18|2749.48|2756.27|2748.57|32
1643705430000|2022-02-01 08:50:30|2757.19|2749.49|2757.31|2749.61|2757.39|2749.69|2757.12|2749.42|28
1643705440000|2022-02-01 08:50:40|2757.21|2749.51|2756.98|2749.28|2757.45|2749.75|2756.71|2749.01|34
1643705450000|2022-02-01 08:50:50|2757|2749.3|2757.58|2749.88|2757.79|2750.09|2756.96|2749.26|34
1643705460000|2022-02-01 08:51:00|2757.54|2749.84|2757.96|2750.26|2758.3|2750.6|2757.46|2749.76|33
1643705470000|2022-02-01 08:51:10|2758.22|2750.52|2758.56|2750.86|2758.76|2751.06|2758.07|2750.37|21
1643705480000|2022-02-01 08:51:20|2758.64|2750.94|2759.34|2751.64|2759.47|2751.77|2758.6|2750.9|23
1643705490000|2022-02-01 08:51:30|2759.33|2751.63|2760.7|2753|2760.77|2753.07|2759.3|2751.6|25
1643705500000|2022-02-01 08:51:40|2760.71|2753.01|2760.11|2752.41|2760.71|2753.01|2759.43|2751.73|34
1643705510000|2022-02-01 08:51:50|2760.1|2752.4|2760.21|2752.51|2760.39|2752.69|2759.88|2752.18|27
1643705520000|2022-02-01 08:52:00|2760.23|2752.53|2761.44|2753.74|2761.46|2753.76|2760.23|2752.53|28
1643705530000|2022-02-01 08:52:10|2761.83|2754.13|2761.66|2753.96|2762.09|2754.39|2761.63|2753.93|28
1643705540000|2022-02-01 08:52:20|2761.65|2753.95|2761.64|2753.94|2761.75|2754.05|2761.45|2753.75|24
1643705550000|2022-02-01 08:52:30|2761.66|2753.96|2761.69|2753.99|2761.86|2754.16|2761.61|2753.91|13
1643705560000|2022-02-01 08:52:40|2761.68|2753.98|2761.26|2753.56|2761.87|2754.17|2761.26|2753.56|27
1643705570000|2022-02-01 08:52:50|2761.28|2753.58|2761.9|2754.2|2761.9|2754.2|2761.28|2753.58|27
1643705580000|2022-02-01 08:53:00|2761.85|2754.15|2761.97|2754.27|2762.03|2754.33|2761.73|2754.03|22
1643705590000|2022-02-01 08:53:10|2761.94|2754.24|2761.69|2753.99|2762.62|2754.92|2761.63|2753.93|25
1643705600000|2022-02-01 08:53:20|2761.76|2754.06|2763.23|2755.53|2763.55|2755.85|2761.76|2754.06|25
1643705610000|2022-02-01 08:53:30|2763.19|2755.49|2763.58|2755.88|2763.58|2755.88|2763.15|2755.45|28
1643705620000|2022-02-01 08:53:40|2763.43|2755.73|2763.95|2756.25|2764.02|2756.32|2763.43|2755.73|30
1643705630000|2022-02-01 08:53:50|2764.1|2756.4|2763.9|2756.2|2764.1|2756.4|2763.79|2756.09|20
1643705640000|2022-02-01 08:54:00|2763.89|2756.19|2763.52|2755.82|2763.89|2756.19|2763.34|2755.64|26
1643705650000|2022-02-01 08:54:10|2763.5|2755.8|2763.53|2755.83|2763.69|2755.99|2763.25|2755.55|34
1643705660000|2022-02-01 08:54:20|2763.46|2755.76|2763.68|2755.98|2764.2|2756.5|2763.45|2755.75|31
1643705670000|2022-02-01 08:54:30|2763.7|2756|2763.67|2755.97|2763.77|2756.07|2763.31|2755.61|35
1643705680000|2022-02-01 08:54:40|2763.69|2755.99|2763.68|2755.98|2763.74|2756.04|2763.64|2755.94|18
1643705690000|2022-02-01 08:54:50|2763.74|2756.04|2763.96|2756.26|2763.98|2756.28|2763.7|2756|19
1643705700000|2022-02-01 08:55:00|2763.93|2756.23|2763.96|2756.26|2764.05|2756.35|2763.89|2756.19|27
1643705710000|2022-02-01 08:55:10|2764.02|2756.32|2763.97|2756.27|2764.09|2756.39|2763.97|2756.27|20
1643705720000|2022-02-01 08:55:20|2763.96|2756.26|2761.63|2753.93|2764.01|2756.31|2761.63|2753.93|33
1643705730000|2022-02-01 08:55:30|2761.57|2753.87|2761.14|2753.44|2761.57|2753.87|2760.32|2752.62|36
1643705740000|2022-02-01 08:55:40|2761.07|2753.37|2762.28|2754.58|2762.28|2754.58|2760.99|2753.29|32
1643705750000|2022-02-01 08:55:50|2762.32|2754.62|2762.45|2754.75|2762.62|2754.92|2762.32|2754.62|28
1643705760000|2022-02-01 08:56:00|2762.46|2754.76|2762.3|2754.6|2762.46|2754.76|2762.14|2754.44|27
1643705770000|2022-02-01 08:56:10|2762.28|2754.58|2762.53|2754.83|2762.54|2754.84|2762.22|2754.52|25
1643705780000|2022-02-01 08:56:20|2762.54|2754.84|2763.69|2755.99|2763.87|2756.17|2762.4|2754.7|33
1643705790000|2022-02-01 08:56:30|2763.78|2756.08|2764.11|2756.41|2764.17|2756.47|2763.17|2755.47|31
1643705800000|2022-02-01 08:56:40|2764.17|2756.47|2763.97|2756.27|2764.19|2756.49|2763.97|2756.27|22
1643705810000|2022-02-01 08:56:50|2763.87|2756.17|2764.26|2756.56|2764.26|2756.56|2763.76|2756.06|33
1643705820000|2022-02-01 08:57:00|2764.27|2756.57|2764.19|2756.49|2764.39|2756.69|2763.89|2756.19|28
1643705830000|2022-02-01 08:57:10|2764.08|2756.38|2764.31|2756.61|2764.39|2756.69|2764.08|2756.38|20
1643705840000|2022-02-01 08:57:20|2764.32|2756.62|2763.91|2756.21|2764.46|2756.76|2763.85|2756.15|32
1643705850000|2022-02-01 08:57:30|2764|2756.3|2764.16|2756.46|2764.25|2756.55|2764|2756.3|30
1643705860000|2022-02-01 08:57:40|2764.09|2756.39|2764.34|2756.64|2764.56|2756.86|2764.09|2756.39|27
1643705870000|2022-02-01 08:57:50|2764.36|2756.66|2764.39|2756.69|2764.56|2756.86|2764.35|2756.65|11
1643705880000|2022-02-01 08:58:00|2764.31|2756.61|2764.43|2756.73|2764.6|2756.9|2763.82|2756.12|25
1643705890000|2022-02-01 08:58:10|2764.36|2756.66|2764.83|2757.13|2764.83|2757.13|2764.31|2756.61|20
1643705900000|2022-02-01 08:58:20|2764.95|2757.25|2765.84|2758.14|2765.9|2758.2|2764.67|2756.97|31
1643705910000|2022-02-01 08:58:30|2765.82|2758.12|2767.11|2759.41|2767.11|2759.41|2765.3|2757.6|31
1643705920000|2022-02-01 08:58:40|2767.03|2759.33|2767.88|2760.18|2769.09|2761.39|2767.03|2759.33|38
1643705930000|2022-02-01 08:58:50|2767.95|2760.25|2767.12|2759.42|2768.27|2760.57|2767.12|2759.42|34
1643705940000|2022-02-01 08:59:00|2767.15|2759.45|2768.16|2760.46|2768.23|2760.53|2767.05|2759.35|33
1643705950000|2022-02-01 08:59:10|2768.21|2760.51|2769.68|2761.98|2770.25|2762.55|2768.19|2760.49|38
1643705960000|2022-02-01 08:59:20|2769.66|2761.96|2770.08|2762.38|2770.1|2762.4|2768.91|2761.21|36
1643705970000|2022-02-01 08:59:30|2769.95|2762.25|2770.37|2762.67|2770.5|2762.8|2769.95|2762.25|30
1643705980000|2022-02-01 08:59:40|2770.46|2762.76|2769.58|2761.88|2770.46|2762.76|2768.41|2760.71|38
1643705990000|2022-02-01 08:59:50|2769.56|2761.86|2770.08|2762.38|2770.12|2762.42|2768.88|2761.18|29
1643706000000|2022-02-01 09:00:00|2770.05|2762.35|2770.74|2763.04|2770.87|2763.17|2769.05|2761.35|31
1643706010000|2022-02-01 09:00:10|2770.73|2763.03|2768.18|2760.48|2770.78|2763.08|2768.18|2760.48|31
1643706020000|2022-02-01 09:00:20|2768.15|2760.45|2766.2|2758.5|2768.25|2760.55|2765.42|2757.72|37
1643706030000|2022-02-01 09:00:30|2766.29|2758.59|2768.74|2761.04|2769|2761.3|2766.29|2758.59|37
1643706040000|2022-02-01 09:00:40|2768.72|2761.02|2769.34|2761.64|2769.52|2761.82|2768.72|2761.02|34
1643706050000|2022-02-01 09:00:50|2769.35|2761.65|2769.97|2762.27|2770.07|2762.37|2769.34|2761.64|34
1643706060000|2022-02-01 09:01:00|2769.99|2762.29|2770.18|2762.48|2770.22|2762.52|2769.23|2761.53|37
1643706070000|2022-02-01 09:01:10|2770.23|2762.53|2771.79|2764.09|2771.79|2764.09|2770.19|2762.49|36
1643706080000|2022-02-01 09:01:20|2771.77|2764.07|2771.49|2763.79|2771.8|2764.1|2771.15|2763.45|37
1643706090000|2022-02-01 09:01:30|2771.5|2763.8|2771.68|2763.98|2771.82|2764.12|2771.5|2763.8|28
1643706100000|2022-02-01 09:01:40|2771.63|2763.93|2774.16|2766.46|2775.52|2767.82|2771.55|2763.85|36
1643706110000|2022-02-01 09:01:50|2774.35|2766.65|2779.59|2771.89|2780.45|2772.75|2774.15|2766.45|39
1643706120000|2022-02-01 09:02:00|2779.82|2772.12|2779.93|2772.23|2781.03|2773.33|2779.18|2771.48|39
1643706130000|2022-02-01 09:02:10|2779.78|2772.08|2779.33|2771.63|2780.43|2772.73|2779|2771.3|39
1643706140000|2022-02-01 09:02:20|2779.35|2771.65|2779.41|2771.71|2779.88|2772.18|2777.92|2770.22|36
1643706150000|2022-02-01 09:02:30|2779.34|2771.64|2779.43|2771.73|2779.75|2772.05|2779.13|2771.43|35
1643706160000|2022-02-01 09:02:40|2779.4|2771.7|2778.86|2771.16|2779.46|2771.76|2778.49|2770.79|36
1643706170000|2022-02-01 09:02:50|2778.87|2771.17|2780.34|2772.64|2781.29|2773.59|2778.85|2771.15|38
1643706180000|2022-02-01 09:03:00|2780.36|2772.66|2781.02|2773.32|2781.22|2773.52|2779.54|2771.84|35
1643706190000|2022-02-01 09:03:10|2781|2773.3|2782.32|2774.62|2782.73|2775.03|2780.87|2773.17|35
1643706200000|2022-02-01 09:03:20|2782.29|2774.59|2781.53|2773.83|2782.29|2774.59|2781.53|2773.83|34
1643706210000|2022-02-01 09:03:30|2781.56|2773.86|2781.88|2774.18|2782.36|2774.66|2781.46|2773.76|39
1643706220000|2022-02-01 09:03:40|2781.91|2774.21|2782.65|2774.95|2782.9|2775.2|2781.91|2774.21|37
1643706230000|2022-02-01 09:03:50|2782.63|2774.93|2782.73|2775.03|2782.99|2775.29|2782.57|2774.87|30
1643706240000|2022-02-01 09:04:00|2782.75|2775.05|2789.47|2781.77|2790.12|2782.42|2782.66|2774.96|36
1643706250000|2022-02-01 09:04:10|2788.54|2780.84|2787.92|2780.22|2789.8|2782.1|2784.95|2777.25|38
1643706260000|2022-02-01 09:04:20|2787.96|2780.26|2789.09|2781.39|2789.92|2782.22|2786.49|2778.79|37
1643706270000|2022-02-01 09:04:30|2789.21|2781.51|2789.24|2781.54|2789.24|2781.54|2786.54|2778.84|39
1643706280000|2022-02-01 09:04:40|2789.12|2781.42|2791.03|2783.33|2791.17|2783.47|2788.66|2780.96|37
1643706290000|2022-02-01 09:04:50|2792.14|2784.44|2793.75|2786.05|2794.21|2786.51|2789.15|2781.45|40
1643706300000|2022-02-01 09:05:00|2793.92|2786.22|2794.68|2786.98|2796.56|2788.86|2793.92|2786.22|40
1643706310000|2022-02-01 09:05:10|2794.7|2787|2792.09|2784.39|2794.77|2787.07|2790.57|2782.87|39
1643706320000|2022-02-01 09:05:20|2792|2784.3|2790.71|2783.01|2792.85|2785.15|2790.44|2782.74|39
1643706330000|2022-02-01 09:05:30|2790.97|2783.27|2789.89|2782.19|2791.03|2783.33|2789.69|2781.99|37
1643706340000|2022-02-01 09:05:40|2789.91|2782.21|2789.71|2782.01|2790.21|2782.51|2788.92|2781.22|39
1643706350000|2022-02-01 09:05:50|2789.97|2782.27|2789.32|2781.62|2790.48|2782.78|2789.15|2781.45|38
1643706360000|2022-02-01 09:06:00|2789.29|2781.59|2789.64|2781.94|2790.34|2782.64|2788.95|2781.25|38
1643706370000|2022-02-01 09:06:10|2789.33|2781.63|2789.43|2781.73|2790.41|2782.71|2789.24|2781.54|39
1643706380000|2022-02-01 09:06:20|2789.91|2782.21|2788.37|2780.67|2789.93|2782.23|2787.8|2780.1|39
1643706390000|2022-02-01 09:06:30|2788.35|2780.65|2790.53|2782.83|2790.86|2783.16|2788.35|2780.65|37
1643706400000|2022-02-01 09:06:40|2789.95|2782.25|2789.6|2781.9|2790.34|2782.64|2789.54|2781.84|35
1643706410000|2022-02-01 09:06:50|2789.64|2781.94|2790.11|2782.41|2790.59|2782.89|2789.44|2781.74|38
1643706420000|2022-02-01 09:07:00|2790.13|2782.43|2789.46|2781.76|2790.54|2782.84|2789.34|2781.64|39
1643706430000|2022-02-01 09:07:10|2789.45|2781.75|2789.75|2782.05|2790.38|2782.68|2789.4|2781.7|39
1643706440000|2022-02-01 09:07:20|2789.7|2782|2791.15|2783.45|2791.15|2783.45|2789.7|2782|38
1643706450000|2022-02-01 09:07:30|2791.18|2783.48|2792.34|2784.64|2792.34|2784.64|2791.18|2783.48|30
1643706460000|2022-02-01 09:07:40|2792.43|2784.73|2791.14|2783.44|2793.12|2785.42|2790.99|2783.29|39
1643706470000|2022-02-01 09:07:50|2791.12|2783.42|2792.18|2784.48|2792.18|2784.48|2790.55|2782.85|36
1643706480000|2022-02-01 09:08:00|2791.98|2784.28|2795.81|2788.11|2795.81|2788.11|2791.98|2784.28|37
1643706490000|2022-02-01 09:08:10|2795.95|2788.25|2794.64|2786.94|2796.25|2788.55|2794.49|2786.79|37
1643706500000|2022-02-01 09:08:20|2794.53|2786.83|2794.84|2787.14|2794.87|2787.17|2792.69|2784.99|38
1643706510000|2022-02-01 09:08:30|2794.76|2787.06|2795.34|2787.64|2795.55|2787.85|2794.72|2787.02|38
1643706520000|2022-02-01 09:08:40|2795.35|2787.65|2794.9|2787.2|2795.62|2787.92|2794.63|2786.93|39
1643706530000|2022-02-01 09:08:50|2794.88|2787.18|2794.97|2787.27|2795.92|2788.22|2794.73|2787.03|39
1643706540000|2022-02-01 09:09:00|2795.23|2787.53|2793.14|2785.44|2795.24|2787.54|2793.01|2785.31|40
1643706550000|2022-02-01 09:09:10|2793.16|2785.46|2793.27|2785.57|2793.66|2785.96|2792.74|2785.04|35
1643706560000|2022-02-01 09:09:20|2793.22|2785.52|2794.51|2786.81|2794.61|2786.91|2793.22|2785.52|37
1643706570000|2022-02-01 09:09:30|2794.61|2786.91|2795.01|2787.31|2795.01|2787.31|2794|2786.3|36
1643706580000|2022-02-01 09:09:40|2794.74|2787.04|2797.05|2789.35|2797.5|2789.8|2794.69|2786.99|36
1643706590000|2022-02-01 09:09:50|2797.38|2789.68|2797.13|2789.43|2798.19|2790.49|2796.43|2788.73|36
1643706600000|2022-02-01 09:10:00|2797.19|2789.49|2800.01|2792.31|2800.07|2792.37|2796.8|2789.1|36
1643706610000|2022-02-01 09:10:10|2800.23|2792.53|2798.39|2790.69|2800.33|2792.63|2797.54|2789.84|40
1643706620000|2022-02-01 09:10:20|2798.41|2790.71|2796.53|2788.83|2798.71|2791.01|2796.53|2788.83|39
1643706630000|2022-02-01 09:10:30|2796.16|2788.46|2795.85|2788.15|2796.43|2788.73|2794.7|2787|40
1643706640000|2022-02-01 09:10:40|2795.84|2788.14|2795.97|2788.27|2796.21|2788.51|2795.79|2788.09|37
1643706650000|2022-02-01 09:10:50|2796.05|2788.35|2796.38|2788.68|2796.8|2789.1|2795.99|2788.29|33
1643706660000|2022-02-01 09:11:00|2796.48|2788.78|2798.32|2790.62|2798.52|2790.82|2796.47|2788.77|35
1643706670000|2022-02-01 09:11:10|2798.37|2790.67|2797.55|2789.85|2798.49|2790.79|2797.34|2789.64|38
1643706680000|2022-02-01 09:11:20|2797.48|2789.78|2798.71|2791.01|2798.71|2791.01|2797.48|2789.78|39
1643706690000|2022-02-01 09:11:30|2798.84|2791.14|2798.96|2791.26|2800.04|2792.34|2798.36|2790.66|37
1643706700000|2022-02-01 09:11:40|2798.94|2791.24|2799.65|2791.95|2799.65|2791.95|2798.3|2790.6|36
1643706710000|2022-02-01 09:11:50|2799.6|2791.9|2800.88|2793.18|2801.73|2794.03|2799.58|2791.88|37
1643706720000|2022-02-01 09:12:00|2801.56|2793.86|2800.57|2792.87|2801.59|2793.89|2799.34|2791.64|39
1643706730000|2022-02-01 09:12:10|2800.11|2792.41|2798.17|2790.47|2800.51|2792.81|2798.02|2790.32|35
1643706740000|2022-02-01 09:12:20|2798.01|2790.31|2799.95|2792.25|2800.09|2792.39|2797.27|2789.57|38
1643706750000|2022-02-01 09:12:30|2799.96|2792.26|2797.94|2790.24|2800.31|2792.61|2797.91|2790.21|40
1643706760000|2022-02-01 09:12:40|2797.59|2789.89|2798.37|2790.67|2799.17|2791.47|2795.86|2788.16|36
1643706770000|2022-02-01 09:12:50|2798.43|2790.73|2798.37|2790.67|2798.43|2790.73|2797.85|2790.15|34
1643706780000|2022-02-01 09:13:00|2798.28|2790.58|2797.95|2790.25|2798.97|2791.27|2797.8|2790.1|38
1643706790000|2022-02-01 09:13:10|2797.79|2790.09|2794.85|2787.15|2798|2790.3|2794.76|2787.06|39
1643706800000|2022-02-01 09:13:20|2794.9|2787.2|2794.5|2786.8|2795.06|2787.36|2794.5|2786.8|39
1643706810000|2022-02-01 09:13:30|2794.49|2786.79|2794.78|2787.08|2795.02|2787.32|2794.21|2786.51|36
1643706820000|2022-02-01 09:13:40|2794.97|2787.27|2793.66|2785.96|2794.97|2787.27|2793.66|2785.96|38
1643706830000|2022-02-01 09:13:50|2793.45|2785.75|2794.32|2786.62|2794.47|2786.77|2793.07|2785.37|36
1643706840000|2022-02-01 09:14:00|2794.27|2786.57|2792.64|2784.94|2794.52|2786.82|2792.3|2784.6|38
1643706850000|2022-02-01 09:14:10|2792.72|2785.02|2792.83|2785.13|2793.29|2785.59|2792.61|2784.91|33
1643706860000|2022-02-01 09:14:20|2792.82|2785.12|2792.75|2785.05|2792.85|2785.15|2792.21|2784.51|38
1643706870000|2022-02-01 09:14:30|2792.78|2785.08|2792.61|2784.91|2792.91|2785.21|2792.43|2784.73|37
1643706880000|2022-02-01 09:14:40|2792.6|2784.9|2792.66|2784.96|2792.66|2784.96|2792.16|2784.46|36
1643706890000|2022-02-01 09:14:50|2792.39|2784.69|2791.51|2783.81|2792.68|2784.98|2791.39|2783.69|34
1643706900000|2022-02-01 09:15:00|2791.37|2783.67|2792.43|2784.73|2792.52|2784.82|2791.37|2783.67|35
1643706910000|2022-02-01 09:15:10|2792.54|2784.84|2791.88|2784.18|2792.88|2785.18|2791.74|2784.04|37
1643706920000|2022-02-01 09:15:20|2791.86|2784.16|2792.38|2784.68|2792.43|2784.73|2791.7|2784|36
1643706930000|2022-02-01 09:15:30|2792.46|2784.76|2792.77|2785.07|2793.17|2785.47|2791.75|2784.05|34
1643706940000|2022-02-01 09:15:40|2792.75|2785.05|2792.72|2785.02|2793.01|2785.31|2792.31|2784.61|40
1643706950000|2022-02-01 09:15:50|2792.73|2785.03|2793.57|2785.87|2793.94|2786.24|2792.73|2785.03|39
1643706960000|2022-02-01 09:16:00|2793.47|2785.77|2794.28|2786.58|2794.28|2786.58|2793.47|2785.77|38
1643706970000|2022-02-01 09:16:10|2794.39|2786.69|2795.24|2787.54|2795.35|2787.65|2794.28|2786.58|34
1643706980000|2022-02-01 09:16:20|2795.26|2787.56|2795.17|2787.47|2795.35|2787.65|2794.87|2787.17|39
1643706990000|2022-02-01 09:16:30|2795.43|2787.73|2793.97|2786.27|2795.43|2787.73|2793.88|2786.18|36
1643707000000|2022-02-01 09:16:40|2794.06|2786.36|2793.71|2786.01|2794.22|2786.52|2793.32|2785.62|37
1643707010000|2022-02-01 09:16:50|2793.63|2785.93|2794.29|2786.59|2794.3|2786.6|2793.63|2785.93|32
1643707020000|2022-02-01 09:17:00|2794.33|2786.63|2793.92|2786.22|2794.46|2786.76|2793.91|2786.21|34
1643707030000|2022-02-01 09:17:10|2793.76|2786.06|2793.7|2786|2793.76|2786.06|2793.59|2785.89|30
1643707040000|2022-02-01 09:17:20|2793.64|2785.94|2792.36|2784.66|2793.74|2786.04|2792.36|2784.66|35
1643707050000|2022-02-01 09:17:30|2792.39|2784.69|2791.1|2783.4|2792.44|2784.74|2791.03|2783.33|35
1643707060000|2022-02-01 09:17:40|2791.06|2783.36|2789.75|2782.05|2791.39|2783.69|2789.75|2782.05|38
1643707070000|2022-02-01 09:17:50|2789.76|2782.06|2788.08|2780.38|2789.77|2782.07|2788.08|2780.38|34
1643707080000|2022-02-01 09:18:00|2788.16|2780.46|2787.93|2780.23|2788.62|2780.92|2787.16|2779.46|35
1643707090000|2022-02-01 09:18:10|2787.67|2779.97|2786.79|2779.09|2787.72|2780.02|2786.58|2778.88|39
1643707100000|2022-02-01 09:18:20|2786.74|2779.04|2786.03|2778.33|2786.74|2779.04|2785.78|2778.08|39
1643707110000|2022-02-01 09:18:30|2786.05|2778.35|2784.86|2777.16|2786.05|2778.35|2784.2|2776.5|38
1643707120000|2022-02-01 09:18:40|2785.08|2777.38|2784.24|2776.54|2785.13|2777.43|2784.18|2776.48|38
1643707130000|2022-02-01 09:18:50|2784.09|2776.39|2783.39|2775.69|2784.09|2776.39|2782.85|2775.15|38
1643707140000|2022-02-01 09:19:00|2783.21|2775.51|2782.27|2774.57|2783.39|2775.69|2782.27|2774.57|37
1643707150000|2022-02-01 09:19:10|2782.3|2774.6|2783.88|2776.18|2783.88|2776.18|2782.3|2774.6|26
1643707160000|2022-02-01 09:19:20|2783.91|2776.21|2784.17|2776.47|2784.24|2776.54|2783.89|2776.19|20
1643707170000|2022-02-01 09:19:30|2784.13|2776.43|2784.34|2776.64|2784.34|2776.64|2784.13|2776.43|8
1643707180000|2022-02-01 09:19:40|2784.37|2776.67|2784.95|2777.25|2785.24|2777.54|2784.35|2776.65|33
1643707190000|2022-02-01 09:19:50|2784.98|2777.28|2784.64|2776.94|2785.09|2777.39|2784.36|2776.66|35
1643707200000|2022-02-01 09:20:00|2784.65|2776.95|2785.17|2777.47|2785.35|2777.65|2784.64|2776.94|35
1643707210000|2022-02-01 09:20:10|2785.21|2777.51|2785.48|2777.78|2785.48|2777.78|2784.35|2776.65|31
1643707220000|2022-02-01 09:20:20|2785.27|2777.57|2786.13|2778.43|2787|2779.3|2785.27|2777.57|39
1643707230000|2022-02-01 09:20:30|2786.16|2778.46|2786.13|2778.43|2786.25|2778.55|2785.78|2778.08|35
1643707240000|2022-02-01 09:20:40|2786.11|2778.41|2786.06|2778.36|2786.31|2778.61|2785.48|2777.78|37
1643707250000|2022-02-01 09:20:50|2786.02|2778.32|2785.7|2778|2786.64|2778.94|2785.7|2778|32
1643707260000|2022-02-01 09:21:00|2785.75|2778.05|2785.8|2778.1|2786.3|2778.6|2785.74|2778.04|31
1643707270000|2022-02-01 09:21:10|2785.71|2778.01|2785.64|2777.94|2786.13|2778.43|2785.39|2777.69|36
1643707280000|2022-02-01 09:21:20|2785.71|2778.01|2786.18|2778.48|2786.18|2778.48|2785.07|2777.37|37
1643707290000|2022-02-01 09:21:30|2785.87|2778.17|2784.27|2776.57|2785.92|2778.22|2783.93|2776.23|38
1643707300000|2022-02-01 09:21:40|2784.28|2776.58|2783.98|2776.28|2784.47|2776.77|2783.9|2776.2|38
1643707310000|2022-02-01 09:21:50|2784.02|2776.32|2784.16|2776.46|2784.46|2776.76|2783.64|2775.94|36
1643707320000|2022-02-01 09:22:00|2784.27|2776.57|2777.27|2769.57|2784.27|2776.57|2776.98|2769.28|38
1643707330000|2022-02-01 09:22:10|2777.39|2769.69|2778.34|2770.64|2779.57|2771.87|2776.98|2769.28|40
1643707340000|2022-02-01 09:22:20|2778.79|2771.09|2780.36|2772.66|2780.68|2772.98|2778.73|2771.03|37
1643707350000|2022-02-01 09:22:30|2780.23|2772.53|2779.6|2771.9|2780.62|2772.92|2779.15|2771.45|36
1643707360000|2022-02-01 09:22:40|2779.61|2771.91|2781.28|2773.58|2782.29|2774.59|2779.61|2771.91|37
1643707370000|2022-02-01 09:22:50|2781.34|2773.64|2781.33|2773.63|2781.68|2773.98|2780.65|2772.95|34
1643707380000|2022-02-01 09:23:00|2781.34|2773.64|2778.87|2771.17|2781.45|2773.75|2778.86|2771.16|40
1643707390000|2022-02-01 09:23:10|2778.88|2771.18|2778.82|2771.12|2778.92|2771.22|2777.66|2769.96|35
1643707400000|2022-02-01 09:23:20|2778.84|2771.14|2778.65|2770.95|2779.37|2771.67|2778.65|2770.95|30
1643707410000|2022-02-01 09:23:30|2778.73|2771.03|2780.63|2772.93|2781.2|2773.5|2778.73|2771.03|38
1643707420000|2022-02-01 09:23:40|2780.57|2772.87|2780.66|2772.96|2780.82|2773.12|2780.15|2772.45|36
1643707430000|2022-02-01 09:23:50|2780.61|2772.91|2780.08|2772.38|2780.65|2772.95|2780.02|2772.32|33
1643707440000|2022-02-01 09:24:00|2780.14|2772.44|2778.4|2770.7|2780.14|2772.44|2777.94|2770.24|33
1643707450000|2022-02-01 09:24:10|2778.42|2770.72|2779.06|2771.36|2780.63|2772.93|2778.42|2770.72|40
1643707460000|2022-02-01 09:24:20|2779.01|2771.31|2778.4|2770.7|2779.47|2771.77|2777.82|2770.12|40
1643707470000|2022-02-01 09:24:30|2778.36|2770.66|2774.3|2766.6|2778.64|2770.94|2774.12|2766.42|39
1643707480000|2022-02-01 09:24:40|2774.36|2766.66|2776.17|2768.47|2776.8|2769.1|2774.36|2766.66|39
1643707490000|2022-02-01 09:24:50|2775.96|2768.26|2775.59|2767.89|2776.04|2768.34|2774.81|2767.11|39
1643707500000|2022-02-01 09:25:00|2775|2767.3|2775.12|2767.42|2775.48|2767.78|2774.94|2767.24|36
1643707510000|2022-02-01 09:25:10|2775.84|2768.14|2777.61|2769.91|2777.81|2770.11|2775.84|2768.14|38
1643707520000|2022-02-01 09:25:20|2777.75|2770.05|2781.07|2773.37|2781.19|2773.49|2777.71|2770.01|35
1643707530000|2022-02-01 09:25:30|2781.08|2773.38|2780.73|2773.03|2781.44|2773.74|2780.49|2772.79|24
1643707540000|2022-02-01 09:25:40|2780.85|2773.15|2779.84|2772.14|2780.93|2773.23|2779.46|2771.76|30
1643707550000|2022-02-01 09:25:50|2779.82|2772.12|2776.46|2768.76|2779.84|2772.14|2776.42|2768.72|30
1643707560000|2022-02-01 09:26:00|2776.58|2768.88|2773.34|2765.64|2776.87|2769.17|2773.34|2765.64|38
1643707570000|2022-02-01 09:26:10|2773.29|2765.59|2773.05|2765.35|2773.29|2765.59|2769.66|2761.96|39
1643707580000|2022-02-01 09:26:20|2773.02|2765.32|2772.78|2765.08|2773.28|2765.58|2771.65|2763.95|39
1643707590000|2022-02-01 09:26:30|2772.82|2765.12|2770.22|2762.52|2772.82|2765.12|2769.27|2761.57|38
1643707600000|2022-02-01 09:26:40|2770.15|2762.45|2768.89|2761.19|2770.31|2762.61|2767.67|2759.97|33
1643707610000|2022-02-01 09:26:50|2768.91|2761.21|2770.84|2763.14|2771.61|2763.91|2768.7|2761|39
1643707620000|2022-02-01 09:27:00|2771.07|2763.37|2771.79|2764.09|2772.38|2764.68|2769.72|2762.02|38
1643707630000|2022-02-01 09:27:10|2771.71|2764.01|2773.11|2765.41|2773.78|2766.08|2771.53|2763.83|38
1643707640000|2022-02-01 09:27:20|2772.95|2765.25|2773.13|2765.43|2773.3|2765.6|2772.03|2764.33|39
1643707650000|2022-02-01 09:27:30|2773.37|2765.67|2773.38|2765.68|2773.38|2765.68|2772.63|2764.93|36
1643707660000|2022-02-01 09:27:40|2773.39|2765.69|2772.18|2764.48|2773.46|2765.76|2772.18|2764.48|38
1643707670000|2022-02-01 09:27:50|2772.22|2764.52|2770.01|2762.31|2772.31|2764.61|2770.01|2762.31|37
1643707680000|2022-02-01 09:28:00|2769.94|2762.24|2768.82|2761.12|2769.95|2762.25|2768.57|2760.87|36
1643707690000|2022-02-01 09:28:10|2768.54|2760.84|2764.95|2757.25|2768.72|2761.02|2763.94|2756.24|39
1643707700000|2022-02-01 09:28:20|2764.68|2756.98|2763.01|2755.31|2764.91|2757.21|2763.01|2755.31|39
1643707710000|2022-02-01 09:28:30|2762.79|2755.09|2759.93|2752.23|2762.79|2755.09|2759.93|2752.23|36
1643707720000|2022-02-01 09:28:40|2759.63|2751.93|2762.55|2754.85|2763.26|2755.56|2758.1|2750.4|39
1643707730000|2022-02-01 09:28:50|2762.88|2755.18|2763.96|2756.26|2764.42|2756.72|2762.59|2754.89|36
1643707740000|2022-02-01 09:29:00|2764.05|2756.35|2764.05|2756.35|2764.52|2756.82|2763.66|2755.96|37
1643707750000|2022-02-01 09:29:10|2764.08|2756.38|2763.81|2756.11|2765.26|2757.56|2763.4|2755.7|39
1643707760000|2022-02-01 09:29:20|2763.39|2755.69|2763.41|2755.71|2764.54|2756.84|2763.03|2755.33|37
1643707770000|2022-02-01 09:29:30|2763.42|2755.72|2763.34|2755.64|2763.73|2756.03|2763.14|2755.44|38
1643707780000|2022-02-01 09:29:40|2763.05|2755.35|2764.03|2756.33|2764.6|2756.9|2762.96|2755.26|38
1643707790000|2022-02-01 09:29:50|2763.91|2756.21|2764.58|2756.88|2764.76|2757.06|2763.57|2755.87|38
1643707800000|2022-02-01 09:30:00|2764.55|2756.85|2764.06|2756.36|2764.87|2757.17|2762.63|2754.93|37
1643707810000|2022-02-01 09:30:10|2763.97|2756.27|2761.07|2753.37|2764.27|2756.57|2761.07|2753.37|38
1643707820000|2022-02-01 09:30:20|2760.68|2752.98|2759.46|2751.76|2760.8|2753.1|2759.46|2751.76|39
1643707830000|2022-02-01 09:30:30|2759.21|2751.51|2757.57|2749.87|2759.34|2751.64|2757.57|2749.87|38
1643707840000|2022-02-01 09:30:40|2757.58|2749.88|2760.11|2752.41|2760.11|2752.41|2756.5|2748.8|37
1643707850000|2022-02-01 09:30:50|2759.46|2751.76|2758.7|2751|2759.71|2752.01|2758.55|2750.85|40
1643707860000|2022-02-01 09:31:00|2758.28|2750.58|2759.34|2751.64|2759.34|2751.64|2757.62|2749.92|38
1643707870000|2022-02-01 09:31:10|2759.39|2751.69|2757.51|2749.81|2759.4|2751.7|2756.47|2748.77|40
1643707880000|2022-02-01 09:31:20|2757.74|2750.04|2760.02|2752.32|2760.38|2752.68|2757.74|2750.04|38
1643707890000|2022-02-01 09:31:30|2760.04|2752.34|2761.75|2754.05|2761.97|2754.27|2759.77|2752.07|38
1643707900000|2022-02-01 09:31:40|2762.11|2754.41|2763.29|2755.59|2763.67|2755.97|2761.43|2753.73|40
1643707910000|2022-02-01 09:31:50|2763.49|2755.79|2764.22|2756.52|2764.55|2756.85|2763.12|2755.42|37
1643707920000|2022-02-01 09:32:00|2764.3|2756.6|2764.41|2756.71|2764.7|2757|2763.57|2755.87|37
1643707930000|2022-02-01 09:32:10|2764.44|2756.74|2764.27|2756.57|2764.67|2756.97|2763.84|2756.14|38
1643707940000|2022-02-01 09:32:20|2764.23|2756.53|2764.16|2756.46|2764.23|2756.53|2763.47|2755.77|36
1643707950000|2022-02-01 09:32:30|2764.18|2756.48|2763.48|2755.78|2764.7|2757|2763.47|2755.77|37
1643707960000|2022-02-01 09:32:40|2763.18|2755.48|2763.19|2755.49|2763.76|2756.06|2763.15|2755.45|37
1643707970000|2022-02-01 09:32:50|2763.21|2755.51|2760.41|2752.71|2763.26|2755.56|2760.31|2752.61|37
1643707980000|2022-02-01 09:33:00|2760.42|2752.72|2760.9|2753.2|2760.93|2753.23|2759.38|2751.68|39
1643707990000|2022-02-01 09:33:10|2761.37|2753.67|2762.03|2754.33|2762.21|2754.51|2761.36|2753.66|36
1643708000000|2022-02-01 09:33:20|2761.68|2753.98|2762.27|2754.57|2762.55|2754.85|2761.68|2753.98|33
1643708010000|2022-02-01 09:33:30|2762.47|2754.77|2760.01|2752.31|2762.86|2755.16|2760.01|2752.31|39
1643708020000|2022-02-01 09:33:40|2760.13|2752.43|2759.25|2751.55|2761.77|2754.07|2759.24|2751.54|39
1643708030000|2022-02-01 09:33:50|2759.11|2751.41|2759.14|2751.44|2759.43|2751.73|2758.95|2751.25|35
1643708040000|2022-02-01 09:34:00|2759.1|2751.4|2758.43|2750.73|2759.78|2752.08|2758.24|2750.54|33
1643708050000|2022-02-01 09:34:10|2758.45|2750.75|2758.39|2750.69|2758.93|2751.23|2757.58|2749.88|39
1643708060000|2022-02-01 09:34:20|2758.66|2750.96|2759.92|2752.22|2760.44|2752.74|2758.38|2750.68|35
1643708070000|2022-02-01 09:34:30|2759.82|2752.12|2759.3|2751.6|2759.87|2752.17|2759.13|2751.43|34
1643708080000|2022-02-01 09:34:40|2759.32|2751.62|2760.18|2752.48|2760.18|2752.48|2758.8|2751.1|36
1643708090000|2022-02-01 09:34:50|2760.13|2752.43|2757.5|2749.8|2760.13|2752.43|2757.37|2749.67|36
1643708100000|2022-02-01 09:35:00|2757.47|2749.77|2750.82|2743.12|2757.47|2749.77|2750.82|2743.12|38
1643708110000|2022-02-01 09:35:10|2750.51|2742.81|2752.5|2744.8|2754.37|2746.67|2750.51|2742.81|40
1643708120000|2022-02-01 09:35:20|2752.15|2744.45|2752.63|2744.93|2754.6|2746.9|2752.15|2744.45|39
1643708130000|2022-02-01 09:35:30|2752.88|2745.18|2752.87|2745.17|2754.78|2747.08|2752.48|2744.78|39
1643708140000|2022-02-01 09:35:40|2752.89|2745.19|2751.94|2744.24|2753.05|2745.35|2751.85|2744.15|40
1643708150000|2022-02-01 09:35:50|2752.15|2744.45|2751.06|2743.36|2752.15|2744.45|2750.48|2742.78|39
1643708160000|2022-02-01 09:36:00|2751.21|2743.51|2752.57|2744.87|2752.57|2744.87|2751.06|2743.36|39
1643708170000|2022-02-01 09:36:10|2752.54|2744.84|2752.65|2744.95|2753.11|2745.41|2751.99|2744.29|37
1643708180000|2022-02-01 09:36:20|2752.66|2744.96|2752.6|2744.9|2753.18|2745.48|2752.34|2744.64|36
1643708190000|2022-02-01 09:36:30|2752.78|2745.08|2752.63|2744.93|2752.93|2745.23|2752.09|2744.39|33
1643708200000|2022-02-01 09:36:40|2752.32|2744.62|2752.64|2744.94|2753.14|2745.44|2752.01|2744.31|33
1643708210000|2022-02-01 09:36:50|2752.76|2745.06|2752.39|2744.69|2753.06|2745.36|2752.09|2744.39|33
1643708220000|2022-02-01 09:37:00|2752.34|2744.64|2752.59|2744.89|2753.08|2745.38|2751.99|2744.29|39
1643708230000|2022-02-01 09:37:10|2752.66|2744.96|2754.05|2746.35|2754.05|2746.35|2752.34|2744.64|32
1643708240000|2022-02-01 09:37:20|2753.51|2745.81|2753.83|2746.13|2754.04|2746.34|2753.1|2745.4|30
1643708250000|2022-02-01 09:37:30|2753.48|2745.78|2754.84|2747.14|2754.84|2747.14|2753.16|2745.46|23
1643708260000|2022-02-01 09:37:40|2754.87|2747.17|2755.61|2747.91|2755.61|2747.91|2753.99|2746.29|28
1643708270000|2022-02-01 09:37:50|2755.5|2747.8|2755.83|2748.13|2756.08|2748.38|2755.35|2747.65|27
1643708280000|2022-02-01 09:38:00|2755.57|2747.87|2756.33|2748.63|2756.48|2748.78|2755.44|2747.74|30
1643708290000|2022-02-01 09:38:10|2756.34|2748.64|2755.8|2748.1|2757.24|2749.54|2755.24|2747.54|39
1643708300000|2022-02-01 09:38:20|2755.83|2748.13|2755.96|2748.26|2756.05|2748.35|2755.2|2747.5|40
1643708310000|2022-02-01 09:38:30|2756.01|2748.31|2756.59|2748.89|2757.18|2749.48|2755.73|2748.03|37
1643708320000|2022-02-01 09:38:40|2756.63|2748.93|2756.01|2748.31|2756.63|2748.93|2755.64|2747.94|34
1643708330000|2022-02-01 09:38:50|2756.08|2748.38|2755.27|2747.57|2756.3|2748.6|2754.94|2747.24|40
1643708340000|2022-02-01 09:39:00|2755.35|2747.65|2755.6|2747.9|2755.79|2748.09|2754.98|2747.28|37
1643708350000|2022-02-01 09:39:10|2755.51|2747.81|2754.4|2746.7|2755.8|2748.1|2754.03|2746.33|30
1643708360000|2022-02-01 09:39:20|2754.65|2746.95|2754.92|2747.22|2754.92|2747.22|2754.31|2746.61|34
1643708370000|2022-02-01 09:39:30|2754.95|2747.25|2754.51|2746.81|2755.33|2747.63|2754.27|2746.57|33
1643708380000|2022-02-01 09:39:40|2754.64|2746.94|2753.83|2746.13|2755.33|2747.63|2753.73|2746.03|35
1643708390000|2022-02-01 09:39:50|2753.8|2746.1|2754.43|2746.73|2754.43|2746.73|2753.76|2746.06|30
1643708400000|2022-02-01 09:40:00|2754.41|2746.71|2754.07|2746.37|2754.59|2746.89|2753.78|2746.08|38
1643708410000|2022-02-01 09:40:10|2753.82|2746.12|2753.35|2745.65|2753.91|2746.21|2753.21|2745.51|36
1643708420000|2022-02-01 09:40:20|2753.41|2745.71|2751.71|2744.01|2753.42|2745.72|2750.61|2742.91|38
1643708430000|2022-02-01 09:40:30|2751.66|2743.96|2751.31|2743.61|2751.7|2744|2751.21|2743.51|39
1643708440000|2022-02-01 09:40:40|2751.3|2743.6|2750.46|2742.76|2752.29|2744.59|2750.46|2742.76|36
1643708450000|2022-02-01 09:40:50|2750.87|2743.17|2749.67|2741.97|2750.87|2743.17|2749.67|2741.97|35
1643708460000|2022-02-01 09:41:00|2749.63|2741.93|2748.9|2741.2|2749.83|2742.13|2748.61|2740.91|37
1643708470000|2022-02-01 09:41:10|2748.97|2741.27|2751.84|2744.14|2753.33|2745.63|2748.97|2741.27|37
1643708480000|2022-02-01 09:41:20|2751.76|2744.06|2749.47|2741.77|2751.77|2744.07|2749.45|2741.75|38
1643708490000|2022-02-01 09:41:30|2749.46|2741.76|2746.56|2738.86|2749.55|2741.85|2746.56|2738.86|39
1643708500000|2022-02-01 09:41:40|2746.53|2738.83|2747.56|2739.86|2748.11|2740.41|2744.79|2737.09|37
1643708510000|2022-02-01 09:41:50|2747.28|2739.58|2747.11|2739.41|2747.28|2739.58|2746.25|2738.55|38
1643708520000|2022-02-01 09:42:00|2747.09|2739.39|2747.99|2740.29|2748.07|2740.37|2747.09|2739.39|34
1643708530000|2022-02-01 09:42:10|2748.26|2740.56|2747.93|2740.23|2748.34|2740.64|2747.41|2739.71|37
1643708540000|2022-02-01 09:42:20|2747.92|2740.22|2746.29|2738.59|2748.01|2740.31|2746.05|2738.35|39
1643708550000|2022-02-01 09:42:30|2746.13|2738.43|2747|2739.3|2747.72|2740.02|2746.04|2738.34|35
1643708560000|2022-02-01 09:42:40|2746.94|2739.24|2746.15|2738.45|2747.24|2739.54|2746.15|2738.45|39
1643708570000|2022-02-01 09:42:50|2746.09|2738.39|2745.53|2737.83|2746.4|2738.7|2745.41|2737.71|39
1643708580000|2022-02-01 09:43:00|2745.72|2738.02|2743.8|2736.1|2745.74|2738.04|2743.46|2735.76|37
1643708590000|2022-02-01 09:43:10|2743.42|2735.72|2742.93|2735.23|2743.94|2736.24|2742.39|2734.69|32
1643708600000|2022-02-01 09:43:20|2743.03|2735.33|2742.76|2735.06|2743.82|2736.12|2742.52|2734.82|37
1643708610000|2022-02-01 09:43:30|2742.98|2735.28|2743.04|2735.34|2743.04|2735.34|2742.08|2734.38|34
1643708620000|2022-02-01 09:43:40|2743.01|2735.31|2741.76|2734.06|2743.24|2735.54|2741.62|2733.92|38
1643708630000|2022-02-01 09:43:50|2741.74|2734.04|2739.47|2731.77|2741.74|2734.04|2739.43|2731.73|37
1643708640000|2022-02-01 09:44:00|2739.38|2731.68|2740.01|2732.31|2740.42|2732.72|2738.93|2731.23|39
1643708650000|2022-02-01 09:44:10|2740.2|2732.5|2742.32|2734.62|2742.35|2734.65|2739.77|2732.07|37
1643708660000|2022-02-01 09:44:20|2742.29|2734.59|2741.97|2734.27|2742.43|2734.73|2740.87|2733.17|35
1643708670000|2022-02-01 09:44:30|2741.96|2734.26|2742.54|2734.84|2742.59|2734.89|2741.72|2734.02|33
1643708680000|2022-02-01 09:44:40|2742.66|2734.96|2745.63|2737.93|2745.63|2737.93|2742.66|2734.96|34
1643708690000|2022-02-01 09:44:50|2746.44|2738.74|2744.39|2736.69|2746.44|2738.74|2743.48|2735.78|38
1643708700000|2022-02-01 09:45:00|2744.46|2736.76|2745.72|2738.02|2746.78|2739.08|2744.38|2736.68|37
1643708710000|2022-02-01 09:45:10|2745.57|2737.87|2746.55|2738.85|2747.26|2739.56|2745.32|2737.62|37
1643708720000|2022-02-01 09:45:20|2746.61|2738.91|2746.4|2738.7|2746.61|2738.91|2745.77|2738.07|38
1643708730000|2022-02-01 09:45:30|2746.46|2738.76|2746.22|2738.52|2746.51|2738.81|2746|2738.3|36
1643708740000|2022-02-01 09:45:40|2746.27|2738.57|2747.13|2739.43|2747.16|2739.46|2745.98|2738.28|36
1643708750000|2022-02-01 09:45:50|2747.12|2739.42|2746.33|2738.63|2747.38|2739.68|2746.27|2738.57|36
1643708760000|2022-02-01 09:46:00|2746.26|2738.56|2746.4|2738.7|2746.4|2738.7|2745.76|2738.06|29
1643708770000|2022-02-01 09:46:10|2746.41|2738.71|2747.07|2739.37|2747.07|2739.37|2746.32|2738.62|37
1643708780000|2022-02-01 09:46:20|2747.2|2739.5|2747.53|2739.83|2747.7|2740|2747.15|2739.45|31
1643708790000|2022-02-01 09:46:30|2747.56|2739.86|2751.33|2743.63|2751.59|2743.89|2747.56|2739.86|37
1643708800000|2022-02-01 09:46:40|2751.32|2743.62|2749.7|2742|2751.34|2743.64|2748.96|2741.26|37
1643708810000|2022-02-01 09:46:50|2749.58|2741.88|2751.27|2743.57|2751.55|2743.85|2749.58|2741.88|39
1643708820000|2022-02-01 09:47:00|2751.35|2743.65|2750.13|2742.43|2752.1|2744.4|2749.9|2742.2|38
1643708830000|2022-02-01 09:47:10|2750.23|2742.53|2750.04|2742.34|2750.28|2742.58|2749.38|2741.68|37
1643708840000|2022-02-01 09:47:20|2750.09|2742.39|2751.02|2743.32|2751.41|2743.71|2750.05|2742.35|37
1643708850000|2022-02-01 09:47:30|2750.9|2743.2|2751.3|2743.6|2751.37|2743.67|2750.17|2742.47|38
1643708860000|2022-02-01 09:47:40|2751.39|2743.69|2750.65|2742.95|2751.39|2743.69|2749.91|2742.21|37
1643708870000|2022-02-01 09:47:50|2750.9|2743.2|2750.68|2742.98|2750.94|2743.24|2750.51|2742.81|34
1643708880000|2022-02-01 09:48:00|2750.57|2742.87|2750.3|2742.6|2750.57|2742.87|2749.7|2742|36
1643708890000|2022-02-01 09:48:10|2750.39|2742.69|2750.39|2742.69|2750.5|2742.8|2750.18|2742.48|35
1643708900000|2022-02-01 09:48:20|2750.27|2742.57|2750.14|2742.44|2751.45|2743.75|2750.09|2742.39|39
1643708910000|2022-02-01 09:48:30|2750.42|2742.72|2749.83|2742.13|2750.53|2742.83|2749.79|2742.09|35
1643708920000|2022-02-01 09:48:40|2749.91|2742.21|2748.63|2740.93|2749.93|2742.23|2748.32|2740.62|37
1643708930000|2022-02-01 09:48:50|2748.48|2740.78|2748.15|2740.45|2749.05|2741.35|2748.13|2740.43|38
1643708940000|2022-02-01 09:49:00|2748.1|2740.4|2746.07|2738.37|2748.21|2740.51|2746.07|2738.37|34
1643708950000|2022-02-01 09:49:10|2745.98|2738.28|2746.01|2738.31|2746.43|2738.73|2745.86|2738.16|38
1643708960000|2022-02-01 09:49:20|2745.97|2738.27|2747.14|2739.44|2747.58|2739.88|2745.97|2738.27|38
1643708970000|2022-02-01 09:49:30|2747.29|2739.59|2747.21|2739.51|2747.86|2740.16|2746.93|2739.23|38
1643708980000|2022-02-01 09:49:40|2747.19|2739.49|2747.88|2740.18|2747.99|2740.29|2746.53|2738.83|38
1643708990000|2022-02-01 09:49:50|2747.9|2740.2|2748.47|2740.77|2749.16|2741.46|2747.86|2740.16|32
1643709000000|2022-02-01 09:50:00|2748.45|2740.75|2747.29|2739.59|2748.71|2741.01|2746.15|2738.45|39
1643709010000|2022-02-01 09:50:10|2747.39|2739.69|2747.61|2739.91|2747.61|2739.91|2746.5|2738.8|36
1643709020000|2022-02-01 09:50:20|2747.59|2739.89|2745.84|2738.14|2747.59|2739.89|2745.56|2737.86|34
1643709030000|2022-02-01 09:50:30|2745.78|2738.08|2745.27|2737.57|2745.78|2738.08|2744.6|2736.9|34
1643709040000|2022-02-01 09:50:40|2745.4|2737.7|2744.75|2737.05|2745.4|2737.7|2744.56|2736.86|34
1643709050000|2022-02-01 09:50:50|2744.76|2737.06|2744.68|2736.98|2744.89|2737.19|2744.67|2736.97|26
1643709060000|2022-02-01 09:51:00|2744.66|2736.96|2744.16|2736.46|2744.69|2736.99|2744.08|2736.38|21
1643709070000|2022-02-01 09:51:10|2744.05|2736.35|2742.2|2734.5|2744.55|2736.85|2742.2|2734.5|35
1643709080000|2022-02-01 09:51:20|2742.23|2734.53|2741.54|2733.84|2742.27|2734.57|2741.03|2733.33|32
1643709090000|2022-02-01 09:51:30|2741.7|2734|2741.1|2733.4|2741.71|2734.01|2741.02|2733.32|36
1643709100000|2022-02-01 09:51:40|2741.18|2733.48|2740.49|2732.79|2741.18|2733.48|2740.26|2732.56|39
1643709110000|2022-02-01 09:51:50|2740.6|2732.9|2741.39|2733.69|2741.75|2734.05|2740.51|2732.81|38
1643709120000|2022-02-01 09:52:00|2741.48|2733.78|2741.26|2733.56|2741.51|2733.81|2740.9|2733.2|37
1643709130000|2022-02-01 09:52:10|2741.54|2733.84|2744.29|2736.59|2744.29|2736.59|2741.09|2733.39|28
1643709140000|2022-02-01 09:52:20|2744.38|2736.68|2744.03|2736.33|2744.63|2736.93|2744.03|2736.33|37
1643709150000|2022-02-01 09:52:30|2743.9|2736.2|2746.34|2738.64|2746.34|2738.64|2743.9|2736.2|38
1643709160000|2022-02-01 09:52:40|2746.23|2738.53|2746.61|2738.91|2747.25|2739.55|2745.93|2738.23|37
1643709170000|2022-02-01 09:52:50|2746.69|2738.99|2745.52|2737.82|2746.69|2738.99|2745.51|2737.81|34
1643709180000|2022-02-01 09:53:00|2745.61|2737.91|2743.85|2736.15|2746|2738.3|2743.85|2736.15|35
1643709190000|2022-02-01 09:53:10|2743.8|2736.1|2743.46|2735.76|2743.92|2736.22|2743.27|2735.57|34
1643709200000|2022-02-01 09:53:20|2743.48|2735.78|2742.81|2735.11|2743.74|2736.04|2742.66|2734.96|36
1643709210000|2022-02-01 09:53:30|2742.9|2735.2|2743.54|2735.84|2743.6|2735.9|2742.67|2734.97|38
1643709220000|2022-02-01 09:53:40|2743.58|2735.88|2745.26|2737.56|2745.26|2737.56|2743.46|2735.76|34
1643709230000|2022-02-01 09:53:50|2745.2|2737.5|2746.21|2738.51|2746.21|2738.51|2745.2|2737.5|37
1643709240000|2022-02-01 09:54:00|2746.3|2738.6|2746.05|2738.35|2746.3|2738.6|2744.96|2737.26|33
1643709250000|2022-02-01 09:54:10|2746.07|2738.37|2745.68|2737.98|2746.07|2738.37|2745.54|2737.84|29
1643709260000|2022-02-01 09:54:20|2745.69|2737.99|2746.03|2738.33|2746.14|2738.44|2745.69|2737.99|30
1643709270000|2022-02-01 09:54:30|2746.05|2738.35|2745.32|2737.62|2746.05|2738.35|2744.98|2737.28|31
1643709280000|2022-02-01 09:54:40|2745.23|2737.53|2745.71|2738.01|2745.96|2738.26|2745.23|2737.53|35
1643709290000|2022-02-01 09:54:50|2745.67|2737.97|2742.94|2735.24|2745.67|2737.97|2742.83|2735.13|34
1643709300000|2022-02-01 09:55:00|2743.11|2735.41|2744.78|2737.08|2744.91|2737.21|2743.11|2735.41|38
1643709310000|2022-02-01 09:55:10|2744.96|2737.26|2745.12|2737.42|2745.45|2737.75|2744.96|2737.26|33
1643709320000|2022-02-01 09:55:20|2745.01|2737.31|2744.96|2737.26|2745.28|2737.58|2744.63|2736.93|34
1643709330000|2022-02-01 09:55:30|2744.91|2737.21|2745.02|2737.32|2745.36|2737.66|2744.91|2737.21|33
1643709340000|2022-02-01 09:55:40|2745.13|2737.43|2744.63|2736.93|2745.2|2737.5|2744.25|2736.55|34
1643709350000|2022-02-01 09:55:50|2744.58|2736.88|2744.5|2736.8|2744.84|2737.14|2744.5|2736.8|31
1643709360000|2022-02-01 09:56:00|2744.61|2736.91|2743.61|2735.91|2744.66|2736.96|2743.28|2735.58|32
1643709370000|2022-02-01 09:56:10|2743.74|2736.04|2742.71|2735.01|2743.74|2736.04|2742.7|2735|36
1643709380000|2022-02-01 09:56:20|2742.94|2735.24|2743.02|2735.32|2743.05|2735.35|2742.63|2734.93|27
1643709390000|2022-02-01 09:56:30|2742.99|2735.29|2742.81|2735.11|2743.23|2735.53|2742.7|2735|39
1643709400000|2022-02-01 09:56:40|2742.82|2735.12|2742.79|2735.09|2743.2|2735.5|2742.66|2734.96|33
1643709410000|2022-02-01 09:56:50|2742.93|2735.23|2742.88|2735.18|2743.52|2735.82|2742.85|2735.15|35
1643709420000|2022-02-01 09:57:00|2742.85|2735.15|2742.86|2735.16|2743.13|2735.43|2742.81|2735.11|32
1643709430000|2022-02-01 09:57:10|2742.75|2735.05|2742.5|2734.8|2743.12|2735.42|2742.5|2734.8|32
1643709440000|2022-02-01 09:57:20|2742.43|2734.73|2738.22|2730.52|2742.52|2734.82|2738.22|2730.52|38
1643709450000|2022-02-01 09:57:30|2738.28|2730.58|2737.49|2729.79|2738.34|2730.64|2737.36|2729.66|40
1643709460000|2022-02-01 09:57:40|2737.57|2729.87|2737.83|2730.13|2738.12|2730.42|2737.09|2729.39|39
1643709470000|2022-02-01 09:57:50|2737.81|2730.11|2735.67|2727.97|2737.81|2730.11|2735.67|2727.97|37
1643709480000|2022-02-01 09:58:00|2735.63|2727.93|2735.52|2727.82|2735.91|2728.21|2735.22|2727.52|39
1643709490000|2022-02-01 09:58:10|2735.72|2728.02|2735.68|2727.98|2735.86|2728.16|2735.43|2727.73|34
1643709500000|2022-02-01 09:58:20|2735.8|2728.1|2737.88|2730.18|2737.98|2730.28|2735.57|2727.87|38
1643709510000|2022-02-01 09:58:30|2737.96|2730.26|2738.89|2731.19|2738.89|2731.19|2737.86|2730.16|35
1643709520000|2022-02-01 09:58:40|2739.13|2731.43|2739.44|2731.74|2739.73|2732.03|2738.86|2731.16|38
1643709530000|2022-02-01 09:58:50|2739.22|2731.52|2740.07|2732.37|2740.45|2732.75|2739.22|2731.52|39
1643709540000|2022-02-01 09:59:00|2740.02|2732.32|2741.46|2733.76|2741.91|2734.21|2740.01|2732.31|35
1643709550000|2022-02-01 09:59:10|2741.08|2733.38|2740.86|2733.16|2742.15|2734.45|2740.75|2733.05|37
1643709560000|2022-02-01 09:59:20|2740.67|2732.97|2741.05|2733.35|2741.22|2733.52|2740.66|2732.96|34
1643709570000|2022-02-01 09:59:30|2741.04|2733.34|2740.65|2732.95|2741.18|2733.48|2740.56|2732.86|27
1643709580000|2022-02-01 09:59:40|2740.68|2732.98|2741.38|2733.68|2741.47|2733.77|2740.67|2732.97|28
1643709590000|2022-02-01 09:59:50|2741.37|2733.67|2740.65|2732.95|2741.39|2733.69|2740.65|2732.95|23
1643709600000|2022-02-01 10:00:00|2740.66|2732.96|2739.4|2731.7|2740.97|2733.27|2739.18|2731.48|34
1643709610000|2022-02-01 10:00:10|2739.44|2731.74|2738.05|2730.35|2739.44|2731.74|2737.8|2730.1|33
1643709620000|2022-02-01 10:00:20|2738.17|2730.47|2738.1|2730.4|2739.11|2731.41|2737.98|2730.28|39
1643709630000|2022-02-01 10:00:30|2738.15|2730.45|2737.68|2729.98|2738.27|2730.57|2736.73|2729.03|34
1643709640000|2022-02-01 10:00:40|2737.77|2730.07|2737.76|2730.06|2737.84|2730.14|2737.21|2729.51|37
1643709650000|2022-02-01 10:00:50|2737.77|2730.07|2738.67|2730.97|2738.88|2731.18|2737.68|2729.98|33
1643709660000|2022-02-01 10:01:00|2738.66|2730.96|2740.36|2732.66|2741.09|2733.39|2737.37|2729.67|38
1643709670000|2022-02-01 10:01:10|2740.42|2732.72|2740.32|2732.62|2740.73|2733.03|2740.08|2732.38|37
1643709680000|2022-02-01 10:01:20|2740.25|2732.55|2739.39|2731.69|2740.38|2732.68|2738.62|2730.92|37
1643709690000|2022-02-01 10:01:30|2739.5|2731.8|2740.16|2732.46|2740.23|2732.53|2739.25|2731.55|38
1643709700000|2022-02-01 10:01:40|2740.08|2732.38|2741.71|2734.01|2742.07|2734.37|2740.08|2732.38|39
1643709710000|2022-02-01 10:01:50|2741.72|2734.02|2741.34|2733.64|2742.08|2734.38|2741.11|2733.41|34
1643709720000|2022-02-01 10:02:00|2741.17|2733.47|2739.53|2731.83|2741.26|2733.56|2739.15|2731.45|34
1643709730000|2022-02-01 10:02:10|2739.5|2731.8|2740.12|2732.42|2740.12|2732.42|2739.4|2731.7|40
1643709740000|2022-02-01 10:02:20|2740.17|2732.47|2739.73|2732.03|2740.26|2732.56|2738.93|2731.23|35
1643709750000|2022-02-01 10:02:30|2739.71|2732.01|2738.51|2730.81|2739.98|2732.28|2738.51|2730.81|38
1643709760000|2022-02-01 10:02:40|2738.65|2730.95|2737.54|2729.84|2738.65|2730.95|2736.24|2728.54|38
1643709770000|2022-02-01 10:02:50|2737.41|2729.71|2737.4|2729.7|2737.95|2730.25|2737.26|2729.56|39
1643709780000|2022-02-01 10:03:00|2737.25|2729.55|2737.78|2730.08|2738.5|2730.8|2737.19|2729.49|37
1643709790000|2022-02-01 10:03:10|2737.75|2730.05|2736.52|2728.82|2737.93|2730.23|2736.23|2728.53|34
1643709800000|2022-02-01 10:03:20|2736.32|2728.62|2737.24|2729.54|2737.62|2729.92|2735.89|2728.19|37
1643709810000|2022-02-01 10:03:30|2737.22|2729.52|2737.48|2729.78|2737.93|2730.23|2737.22|2729.52|36
1643709820000|2022-02-01 10:03:40|2737.75|2730.05|2736.95|2729.25|2738.01|2730.31|2736.76|2729.06|35
1643709830000|2022-02-01 10:03:50|2736.87|2729.17|2736.92|2729.22|2736.98|2729.28|2736.87|2729.17|23
1643709840000|2022-02-01 10:04:00|2736.91|2729.21|2737.03|2729.33|2737.23|2729.53|2736.91|2729.21|31
1643709850000|2022-02-01 10:04:10|2736.94|2729.24|2736.41|2728.71|2737|2729.3|2736.1|2728.4|24
1643709860000|2022-02-01 10:04:20|2736.44|2728.74|2735.77|2728.07|2736.79|2729.09|2735.56|2727.86|37
1643709870000|2022-02-01 10:04:30|2735.83|2728.13|2735.65|2727.95|2736.04|2728.34|2735.48|2727.78|33
1643709880000|2022-02-01 10:04:40|2735.58|2727.88|2736.57|2728.87|2736.57|2728.87|2735.47|2727.77|34
1643709890000|2022-02-01 10:04:50|2736.62|2728.92|2736.6|2728.9|2737.22|2729.52|2736.54|2728.84|34
1643709900000|2022-02-01 10:05:00|2736.67|2728.97|2738.97|2731.27|2738.97|2731.27|2736.54|2728.84|35
1643709910000|2022-02-01 10:05:10|2738.95|2731.25|2737.84|2730.14|2738.96|2731.26|2737.62|2729.92|34
1643709920000|2022-02-01 10:05:20|2737.59|2729.89|2738.5|2730.8|2738.69|2730.99|2736.9|2729.2|39
1643709930000|2022-02-01 10:05:30|2738.53|2730.83|2739.46|2731.76|2739.62|2731.92|2738.5|2730.8|37
1643709940000|2022-02-01 10:05:40|2739.51|2731.81|2742.14|2734.44|2742.16|2734.46|2739.44|2731.74|38
1643709950000|2022-02-01 10:05:50|2742.08|2734.38|2744.06|2736.36|2744.7|2737|2742.08|2734.38|38
1643709960000|2022-02-01 10:06:00|2743.89|2736.19|2744.32|2736.62|2744.32|2736.62|2743.82|2736.12|35
1643709970000|2022-02-01 10:06:10|2744.4|2736.7|2743.56|2735.86|2744.42|2736.72|2743.36|2735.66|36
1643709980000|2022-02-01 10:06:20|2743.8|2736.1|2743.8|2736.1|2744.19|2736.49|2743.37|2735.67|39
1643709990000|2022-02-01 10:06:30|2743.63|2735.93|2744.31|2736.61|2744.31|2736.61|2743.07|2735.37|36
1643710000000|2022-02-01 10:06:40|2744.29|2736.59|2746.06|2738.36|2746.07|2738.37|2744.17|2736.47|37
1643710010000|2022-02-01 10:06:50|2746.08|2738.38|2746.08|2738.38|2746.66|2738.96|2745.89|2738.19|34
1643710020000|2022-02-01 10:07:00|2746.45|2738.75|2747.51|2739.81|2747.68|2739.98|2746.32|2738.62|35
1643710030000|2022-02-01 10:07:10|2747.5|2739.8|2748.54|2740.84|2748.7|2741|2747.41|2739.71|34
1643710040000|2022-02-01 10:07:20|2748.55|2740.85|2748.8|2741.1|2749.3|2741.6|2748.55|2740.85|36
1643710050000|2022-02-01 10:07:30|2748.86|2741.16|2748.19|2740.49|2749.03|2741.33|2747.74|2740.04|34
1643710060000|2022-02-01 10:07:40|2748.28|2740.58|2748.9|2741.2|2749.19|2741.49|2748.15|2740.45|37
1643710070000|2022-02-01 10:07:50|2748.48|2740.78|2747.43|2739.73|2748.55|2740.85|2747.35|2739.65|37
1643710080000|2022-02-01 10:08:00|2747.18|2739.48|2747.41|2739.71|2747.99|2740.29|2746.96|2739.26|36
1643710090000|2022-02-01 10:08:10|2747.39|2739.69|2748.02|2740.32|2748.02|2740.32|2747.26|2739.56|36
1643710100000|2022-02-01 10:08:20|2747.97|2740.27|2747.76|2740.06|2748.13|2740.43|2747.56|2739.86|32
1643710110000|2022-02-01 10:08:30|2747.7|2740|2747.59|2739.89|2747.88|2740.18|2747.01|2739.31|36
1643710120000|2022-02-01 10:08:40|2747.63|2739.93|2748.36|2740.66|2749.41|2741.71|2747.6|2739.9|37
1643710130000|2022-02-01 10:08:50|2748.81|2741.11|2748.78|2741.08|2748.96|2741.26|2748.17|2740.47|37
1643710140000|2022-02-01 10:09:00|2748.7|2741|2748.45|2740.75|2748.85|2741.15|2747.99|2740.29|36
1643710150000|2022-02-01 10:09:10|2748.4|2740.7|2748.12|2740.42|2748.83|2741.13|2748.05|2740.35|30
1643710160000|2022-02-01 10:09:20|2748.19|2740.49|2748.54|2740.84|2748.78|2741.08|2748.03|2740.33|35
1643710170000|2022-02-01 10:09:30|2748.65|2740.95|2748.05|2740.35|2748.98|2741.28|2748.05|2740.35|31
1643710180000|2022-02-01 10:09:40|2748.04|2740.34|2747.81|2740.11|2748.09|2740.39|2747.68|2739.98|28
1643710190000|2022-02-01 10:09:50|2747.7|2740|2748.15|2740.45|2748.9|2741.2|2747.22|2739.52|35
1643710200000|2022-02-01 10:10:00|2748.22|2740.52|2748.2|2740.5|2748.6|2740.9|2747.95|2740.25|24
1643710210000|2022-02-01 10:10:10|2748.17|2740.47|2748.15|2740.45|2748.54|2740.84|2747.99|2740.29|30
1643710220000|2022-02-01 10:10:20|2748.19|2740.49|2749.28|2741.58|2749.32|2741.62|2748.17|2740.47|30
1643710230000|2022-02-01 10:10:30|2749.24|2741.54|2747.78|2740.08|2749.24|2741.54|2747.37|2739.67|34
1643710240000|2022-02-01 10:10:40|2747.73|2740.03|2745.59|2737.89|2747.94|2740.24|2745.59|2737.89|36
1643710250000|2022-02-01 10:10:50|2745.81|2738.11|2746.63|2738.93|2746.95|2739.25|2745.58|2737.88|32
1643710260000|2022-02-01 10:11:00|2746.67|2738.97|2748.39|2740.69|2750.39|2742.69|2746.6|2738.9|38
1643710270000|2022-02-01 10:11:10|2748.4|2740.7|2748.75|2741.05|2748.76|2741.06|2748.2|2740.5|29
1643710280000|2022-02-01 10:11:20|2748.85|2741.15|2749.55|2741.85|2749.55|2741.85|2748.48|2740.78|31
1643710290000|2022-02-01 10:11:30|2749.47|2741.77|2747.71|2740.01|2749.47|2741.77|2747.63|2739.93|28
1643710300000|2022-02-01 10:11:40|2747.73|2740.03|2746.8|2739.1|2748.07|2740.37|2746.71|2739.01|39
1643710310000|2022-02-01 10:11:50|2746.55|2738.85|2746.85|2739.15|2747.41|2739.71|2746.55|2738.85|37
1643710320000|2022-02-01 10:12:00|2746.88|2739.18|2747.37|2739.67|2747.47|2739.77|2746.71|2739.01|25
1643710330000|2022-02-01 10:12:10|2747.59|2739.89|2748.5|2740.8|2748.66|2740.96|2747.39|2739.69|36
1643710340000|2022-02-01 10:12:20|2748.27|2740.57|2748.85|2741.15|2749.12|2741.42|2748.04|2740.34|33
1643710350000|2022-02-01 10:12:30|2748.71|2741.01|2747.45|2739.75|2748.71|2741.01|2747.33|2739.63|35
1643710360000|2022-02-01 10:12:40|2747.35|2739.65|2747.32|2739.62|2747.85|2740.15|2747.12|2739.42|31
1643710370000|2022-02-01 10:12:50|2747.39|2739.69|2744.42|2736.72|2747.85|2740.15|2744.4|2736.7|35
1643710380000|2022-02-01 10:13:00|2744.73|2737.03|2745.51|2737.81|2746.3|2738.6|2744.68|2736.98|32
1643710390000|2022-02-01 10:13:10|2745.7|2738|2747.23|2739.53|2747.23|2739.53|2745.6|2737.9|31
1643710400000|2022-02-01 10:13:20|2747.29|2739.59|2746.89|2739.19|2747.39|2739.69|2746.48|2738.78|30
1643710410000|2022-02-01 10:13:30|2747.16|2739.46|2746.09|2738.39|2747.17|2739.47|2745.87|2738.17|31
1643710420000|2022-02-01 10:13:40|2745.89|2738.19|2745.02|2737.32|2746.08|2738.38|2745|2737.3|34
1643710430000|2022-02-01 10:13:50|2744.93|2737.23|2743.89|2736.19|2744.93|2737.23|2743.89|2736.19|34
1643710440000|2022-02-01 10:14:00|2743.92|2736.22|2740.84|2733.14|2744.64|2736.94|2739.43|2731.73|39
1643710450000|2022-02-01 10:14:10|2740.88|2733.18|2741.63|2733.93|2741.76|2734.06|2740.87|2733.17|37
1643710460000|2022-02-01 10:14:20|2741.68|2733.98|2742.02|2734.32|2742.58|2734.88|2741.53|2733.83|34
1643710470000|2022-02-01 10:14:30|2742.04|2734.34|2743.8|2736.1|2743.99|2736.29|2742.04|2734.34|38
1643710480000|2022-02-01 10:14:40|2743.71|2736.01|2742.6|2734.9|2744.15|2736.45|2742.6|2734.9|35
1643710490000|2022-02-01 10:14:50|2742.91|2735.21|2743.32|2735.62|2743.32|2735.62|2741.67|2733.97|38
1643710500000|2022-02-01 10:15:00|2743.33|2735.63|2741.35|2733.65|2744.14|2736.44|2741.33|2733.63|38
1643710510000|2022-02-01 10:15:10|2741.18|2733.48|2739.92|2732.22|2741.18|2733.48|2739.36|2731.66|37
1643710520000|2022-02-01 10:15:20|2739.9|2732.2|2737.21|2729.51|2739.9|2732.2|2737.21|2729.51|40
1643710530000|2022-02-01 10:15:30|2737.28|2729.58|2733.01|2725.31|2737.6|2729.9|2732.62|2724.92|39
1643710540000|2022-02-01 10:15:40|2733.22|2725.52|2730.39|2722.69|2733.44|2725.74|2730.39|2722.69|39
1643710550000|2022-02-01 10:15:50|2730.12|2722.42|2729.97|2722.27|2731.04|2723.34|2728.25|2720.55|39
1643710560000|2022-02-01 10:16:00|2729.91|2722.21|2726.55|2718.85|2729.91|2722.21|2726.55|2718.85|39
1643710570000|2022-02-01 10:16:10|2726.58|2718.88|2726.49|2718.79|2727.08|2719.38|2725.61|2717.91|40
1643710580000|2022-02-01 10:16:20|2727.05|2719.35|2724.98|2717.28|2728.37|2720.67|2724.7|2717|37
1643710590000|2022-02-01 10:16:30|2725.35|2717.65|2726.21|2718.51|2726.64|2718.94|2725.35|2717.65|38
1643710600000|2022-02-01 10:16:40|2726.23|2718.53|2727.29|2719.59|2727.72|2720.02|2725.93|2718.23|37
1643710610000|2022-02-01 10:16:50|2727.34|2719.64|2727.65|2719.95|2727.68|2719.98|2726.95|2719.25|33
1643710620000|2022-02-01 10:17:00|2727.74|2720.04|2728.26|2720.56|2728.58|2720.88|2727.74|2720.04|37
1643710630000|2022-02-01 10:17:10|2728.32|2720.62|2731.11|2723.41|2731.41|2723.71|2728.08|2720.38|38
1643710640000|2022-02-01 10:17:20|2731.09|2723.39|2730.42|2722.72|2731.09|2723.39|2729.71|2722.01|39
1643710650000|2022-02-01 10:17:30|2730.51|2722.81|2728.45|2720.75|2730.85|2723.15|2728.22|2720.52|39
1643710660000|2022-02-01 10:17:40|2727.94|2720.24|2727.79|2720.09|2728.65|2720.95|2727.64|2719.94|39
1643710670000|2022-02-01 10:17:50|2727.84|2720.14|2728.1|2720.4|2728.18|2720.48|2726.93|2719.23|37
1643710680000|2022-02-01 10:18:00|2728.09|2720.39|2729.99|2722.29|2730.02|2722.32|2728.09|2720.39|38
1643710690000|2022-02-01 10:18:10|2729.96|2722.26|2730.98|2723.28|2731.05|2723.35|2729.3|2721.6|37
1643710700000|2022-02-01 10:18:20|2730.86|2723.16|2731.29|2723.59|2731.34|2723.64|2730.43|2722.73|35
1643710710000|2022-02-01 10:18:30|2731.28|2723.58|2730.7|2723|2731.87|2724.17|2730.7|2723|33
1643710720000|2022-02-01 10:18:40|2730.67|2722.97|2731.28|2723.58|2731.31|2723.61|2730.34|2722.64|35
1643710730000|2022-02-01 10:18:50|2731.26|2723.56|2729.91|2722.21|2731.26|2723.56|2729.8|2722.1|38
1643710740000|2022-02-01 10:19:00|2729.96|2722.26|2730.48|2722.78|2730.97|2723.27|2729.96|2722.26|37
1643710750000|2022-02-01 10:19:10|2730.81|2723.11|2730.83|2723.13|2731.73|2724.03|2730.65|2722.95|35
1643710760000|2022-02-01 10:19:20|2730.77|2723.07|2730.99|2723.29|2731.11|2723.41|2730.17|2722.47|34
1643710770000|2022-02-01 10:19:30|2730.97|2723.27|2730.82|2723.12|2731.33|2723.63|2730.77|2723.07|30
1643710780000|2022-02-01 10:19:40|2730.89|2723.19|2731.5|2723.8|2732.4|2724.7|2730.89|2723.19|34
1643710790000|2022-02-01 10:19:50|2731.43|2723.73|2732|2724.3|2732.07|2724.37|2731.32|2723.62|33
1643710800000|2022-02-01 10:20:00|2731.92|2724.22|2732.66|2724.96|2732.66|2724.96|2731.92|2724.22|33
1643710810000|2022-02-01 10:20:10|2732.69|2724.99|2734.35|2726.65|2734.84|2727.14|2732.69|2724.99|37
1643710820000|2022-02-01 10:20:20|2734.2|2726.5|2735.02|2727.32|2735.22|2727.52|2734.2|2726.5|36
1643710830000|2022-02-01 10:20:30|2735.22|2727.52|2735.55|2727.85|2735.97|2728.27|2735.17|2727.47|34
1643710840000|2022-02-01 10:20:40|2735.58|2727.88|2734.86|2727.16|2736.04|2728.34|2734.8|2727.1|33
1643710850000|2022-02-01 10:20:50|2734.87|2727.17|2733.31|2725.61|2734.87|2727.17|2732.35|2724.65|37
1643710860000|2022-02-01 10:21:00|2733.51|2725.81|2734.21|2726.51|2734.42|2726.72|2733.45|2725.75|26
1643710870000|2022-02-01 10:21:10|2734.22|2726.52|2733.17|2725.47|2735.03|2727.33|2733.17|2725.47|33
1643710880000|2022-02-01 10:21:20|2733.08|2725.38|2731.68|2723.98|2733.08|2725.38|2731.55|2723.85|29
1643710890000|2022-02-01 10:21:30|2731.69|2723.99|2732.06|2724.36|2732.17|2724.47|2731.4|2723.7|30
1643710900000|2022-02-01 10:21:40|2732.1|2724.4|2734.9|2727.2|2734.9|2727.2|2731.58|2723.88|34
1643710910000|2022-02-01 10:21:50|2734.84|2727.14|2734.83|2727.13|2735.23|2727.53|2734.41|2726.71|36
1643710920000|2022-02-01 10:22:00|2734.39|2726.69|2734.64|2726.94|2735.18|2727.48|2733.55|2725.85|37
1643710930000|2022-02-01 10:22:10|2734.63|2726.93|2732.74|2725.04|2734.63|2726.93|2732.67|2724.97|37
1643710940000|2022-02-01 10:22:20|2732.65|2724.95|2733.74|2726.04|2734.08|2726.38|2732.65|2724.95|31
1643710950000|2022-02-01 10:22:30|2733.75|2726.05|2733.29|2725.59|2733.93|2726.23|2733.29|2725.59|27
1643710960000|2022-02-01 10:22:40|2733.24|2725.54|2733|2725.3|2733.71|2726.01|2732.93|2725.23|30
1643710970000|2022-02-01 10:22:50|2732.96|2725.26|2732.57|2724.87|2733.03|2725.33|2732.57|2724.87|34
1643710980000|2022-02-01 10:23:00|2732.54|2724.84|2733.43|2725.73|2733.43|2725.73|2732.11|2724.41|32
1643710990000|2022-02-01 10:23:10|2733.13|2725.43|2732.94|2725.24|2734.37|2726.67|2732.67|2724.97|38
1643711000000|2022-02-01 10:23:20|2732.95|2725.25|2733.46|2725.76|2733.56|2725.86|2732.95|2725.25|33
1643711010000|2022-02-01 10:23:30|2733.48|2725.78|2733.98|2726.28|2734.39|2726.69|2733.41|2725.71|30
1643711020000|2022-02-01 10:23:40|2734.05|2726.35|2734.13|2726.43|2734.32|2726.62|2733.51|2725.81|34
1643711030000|2022-02-01 10:23:50|2734.16|2726.46|2735.22|2727.52|2735.63|2727.93|2734.02|2726.32|32
1643711040000|2022-02-01 10:24:00|2735.64|2727.94|2737.31|2729.61|2737.31|2729.61|2735.17|2727.47|27
1643711050000|2022-02-01 10:24:10|2737.36|2729.66|2739.94|2732.24|2740.1|2732.4|2737.3|2729.6|37
1643711060000|2022-02-01 10:24:20|2740.04|2732.34|2738.11|2730.41|2740.3|2732.6|2738.1|2730.4|39
1643711070000|2022-02-01 10:24:30|2738.14|2730.44|2736.94|2729.24|2738.49|2730.79|2736.78|2729.08|39
1643711080000|2022-02-01 10:24:40|2736.93|2729.23|2736.44|2728.74|2737.02|2729.32|2736.42|2728.72|30
1643711090000|2022-02-01 10:24:50|2736.46|2728.76|2737.93|2730.23|2737.93|2730.23|2736.46|2728.76|33
1643711100000|2022-02-01 10:25:00|2737.95|2730.25|2738.55|2730.85|2739.21|2731.51|2737.79|2730.09|34
1643711110000|2022-02-01 10:25:10|2738.63|2730.93|2738.95|2731.25|2738.99|2731.29|2738.45|2730.75|31
1643711120000|2022-02-01 10:25:20|2738.89|2731.19|2739.33|2731.63|2739.33|2731.63|2738.26|2730.56|37
1643711130000|2022-02-01 10:25:30|2739.18|2731.48|2739.5|2731.8|2739.62|2731.92|2739.11|2731.41|26
1643711140000|2022-02-01 10:25:40|2739.43|2731.73|2740.1|2732.4|2740.43|2732.73|2739.43|2731.73|32
1643711150000|2022-02-01 10:25:50|2740.07|2732.37|2739.7|2732|2740.17|2732.47|2738.97|2731.27|39
1643711160000|2022-02-01 10:26:00|2739.82|2732.12|2739.43|2731.73|2739.83|2732.13|2739.32|2731.62|34
1643711170000|2022-02-01 10:26:10|2739.56|2731.86|2739.12|2731.42|2739.61|2731.91|2738.43|2730.73|35
1643711180000|2022-02-01 10:26:20|2739.3|2731.6|2738.91|2731.21|2739.39|2731.69|2738.86|2731.16|34
1643711190000|2022-02-01 10:26:30|2739.03|2731.33|2740.03|2732.33|2740.13|2732.43|2739.03|2731.33|29
1643711200000|2022-02-01 10:26:40|2740.02|2732.32|2741.02|2733.32|2741.33|2733.63|2740.02|2732.32|32
1643711210000|2022-02-01 10:26:50|2741|2733.3|2741.67|2733.97|2741.87|2734.17|2740.67|2732.97|30
1643711220000|2022-02-01 10:27:00|2741.77|2734.07|2741.66|2733.96|2742.21|2734.51|2741.55|2733.85|22
1643711230000|2022-02-01 10:27:10|2741.81|2734.11|2740.99|2733.29|2741.95|2734.25|2740.92|2733.22|23
1643711240000|2022-02-01 10:27:20|2740.87|2733.17|2740.36|2732.66|2741.08|2733.38|2740.3|2732.6|38
1643711250000|2022-02-01 10:27:30|2740.34|2732.64|2739.51|2731.81|2740.34|2732.64|2738.99|2731.29|40
1643711260000|2022-02-01 10:27:40|2739.57|2731.87|2739.09|2731.39|2739.7|2732|2739.09|2731.39|32
1643711270000|2022-02-01 10:27:50|2739.17|2731.47|2739.11|2731.41|2739.27|2731.57|2738.84|2731.14|31
1643711280000|2022-02-01 10:28:00|2739.12|2731.42|2739.72|2732.02|2740.12|2732.42|2739.08|2731.38|31
1643711290000|2022-02-01 10:28:10|2739.92|2732.22|2740.13|2732.43|2740.25|2732.55|2739.68|2731.98|34
1643711300000|2022-02-01 10:28:20|2740.12|2732.42|2740.29|2732.59|2740.33|2732.63|2740.12|2732.42|31
1643711310000|2022-02-01 10:28:30|2740.22|2732.52|2741.47|2733.77|2741.47|2733.77|2740.1|2732.4|32
1643711320000|2022-02-01 10:28:40|2741.5|2733.8|2741.09|2733.39|2741.72|2734.02|2741.05|2733.35|30
1643711330000|2022-02-01 10:28:50|2741.08|2733.38|2740.83|2733.13|2741.6|2733.9|2740.68|2732.98|34
1643711340000|2022-02-01 10:29:00|2740.51|2732.81|2739.86|2732.16|2740.54|2732.84|2739.71|2732.01|34
1643711350000|2022-02-01 10:29:10|2739.85|2732.15|2740.97|2733.27|2741.01|2733.31|2739.63|2731.93|36
1643711360000|2022-02-01 10:29:20|2740.96|2733.26|2738.81|2731.11|2740.96|2733.26|2738.79|2731.09|32
1643711370000|2022-02-01 10:29:30|2738.82|2731.12|2739.01|2731.31|2739.16|2731.46|2738.81|2731.11|30
1643711380000|2022-02-01 10:29:40|2739.04|2731.34|2739.45|2731.75|2739.63|2731.93|2738.94|2731.24|32
1643711390000|2022-02-01 10:29:50|2739.44|2731.74|2738.46|2730.76|2739.5|2731.8|2738.31|2730.61|36
1643711400000|2022-02-01 10:30:00|2738.61|2730.91|2736.4|2728.7|2738.74|2731.04|2736.4|2728.7|37
1643711410000|2022-02-01 10:30:10|2736.42|2728.72|2735.78|2728.08|2736.59|2728.89|2735.6|2727.9|36
1643711420000|2022-02-01 10:30:20|2735.8|2728.1|2735.67|2727.97|2736.04|2728.34|2735.59|2727.89|31
1643711430000|2022-02-01 10:30:30|2735.66|2727.96|2738.38|2730.68|2738.38|2730.68|2735.57|2727.87|34
1643711440000|2022-02-01 10:30:40|2738.29|2730.59|2740.14|2732.44|2740.36|2732.66|2738.28|2730.58|36
1643711450000|2022-02-01 10:30:50|2740.07|2732.37|2739.99|2732.29|2740.21|2732.51|2739.42|2731.72|38
1643711460000|2022-02-01 10:31:00|2739.83|2732.13|2740.97|2733.27|2740.97|2733.27|2739.83|2732.13|33
1643711470000|2022-02-01 10:31:10|2741.05|2733.35|2742.02|2734.32|2742.22|2734.52|2741.05|2733.35|35
1643711480000|2022-02-01 10:31:20|2742.06|2734.36|2743.51|2735.81|2743.64|2735.94|2741.85|2734.15|37
1643711490000|2022-02-01 10:31:30|2743.53|2735.83|2743.92|2736.22|2743.92|2736.22|2743.44|2735.74|32
1643711500000|2022-02-01 10:31:40|2743.74|2736.04|2743.56|2735.86|2743.88|2736.18|2743.11|2735.41|33
1643711510000|2022-02-01 10:31:50|2743.63|2735.93|2742.66|2734.96|2743.63|2735.93|2742.66|2734.96|38
1643711520000|2022-02-01 10:32:00|2742.82|2735.12|2743.21|2735.51|2743.33|2735.63|2742.76|2735.06|33
1643711530000|2022-02-01 10:32:10|2743.27|2735.57|2743.12|2735.42|2743.74|2736.04|2743.12|2735.42|29
1643711540000|2022-02-01 10:32:20|2743.13|2735.43|2743.13|2735.43|2743.2|2735.5|2742.99|2735.29|18
1643711550000|2022-02-01 10:32:30|2743.12|2735.42|2742.41|2734.71|2743.21|2735.51|2742.33|2734.63|18
1643711560000|2022-02-01 10:32:40|2742.42|2734.72|2743.04|2735.34|2743.22|2735.52|2742.42|2734.72|36
1643711570000|2022-02-01 10:32:50|2743.08|2735.38|2742.86|2735.16|2743.21|2735.51|2742.61|2734.91|27
1643711580000|2022-02-01 10:33:00|2743|2735.3|2743.11|2735.41|2743.2|2735.5|2742.99|2735.29|30
1643711590000|2022-02-01 10:33:10|2743.15|2735.45|2742.14|2734.44|2743.19|2735.49|2742.14|2734.44|29
1643711600000|2022-02-01 10:33:20|2742.21|2734.51|2742.73|2735.03|2742.73|2735.03|2742.14|2734.44|30
1643711610000|2022-02-01 10:33:30|2742.8|2735.1|2742.6|2734.9|2743|2735.3|2742.6|2734.9|29
1643711620000|2022-02-01 10:33:40|2742.7|2735|2742.88|2735.18|2742.9|2735.2|2742.63|2734.93|25
1643711630000|2022-02-01 10:33:50|2742.87|2735.17|2742.84|2735.14|2742.91|2735.21|2742.51|2734.81|33
1643711640000|2022-02-01 10:34:00|2742.9|2735.2|2744.32|2736.62|2744.42|2736.72|2742.88|2735.18|32
1643711650000|2022-02-01 10:34:10|2744.3|2736.6|2744.6|2736.9|2744.6|2736.9|2744.01|2736.31|35
1643711660000|2022-02-01 10:34:20|2744.61|2736.91|2745.38|2737.68|2745.63|2737.93|2744.04|2736.34|33
1643711670000|2022-02-01 10:34:30|2745.29|2737.59|2745.17|2737.47|2745.62|2737.92|2744.71|2737.01|26
1643711680000|2022-02-01 10:34:40|2745.19|2737.49|2745.35|2737.65|2746.22|2738.52|2745.11|2737.41|32
1643711690000|2022-02-01 10:34:50|2745.37|2737.67|2745.34|2737.64|2745.52|2737.82|2745.26|2737.56|33
1643711700000|2022-02-01 10:35:00|2745.3|2737.6|2745.04|2737.34|2745.48|2737.78|2745.04|2737.34|34
1643711710000|2022-02-01 10:35:10|2745.06|2737.36|2745.14|2737.44|2745.14|2737.44|2743.66|2735.96|34
1643711720000|2022-02-01 10:35:20|2745.1|2737.4|2742.54|2734.84|2745.16|2737.46|2741.82|2734.12|37
1643711730000|2022-02-01 10:35:30|2742.52|2734.82|2742.56|2734.86|2742.61|2734.91|2741.6|2733.9|35
1643711740000|2022-02-01 10:35:40|2742.57|2734.87|2742.77|2735.07|2742.79|2735.09|2742.06|2734.36|29
1643711750000|2022-02-01 10:35:50|2742.79|2735.09|2743.98|2736.28|2743.99|2736.29|2742.43|2734.73|35
1643711760000|2022-02-01 10:36:00|2743.97|2736.27|2742.37|2734.67|2744.14|2736.44|2742.37|2734.67|32
1643711770000|2022-02-01 10:36:10|2742.4|2734.7|2743.67|2735.97|2743.67|2735.97|2742.32|2734.62|28
1643711780000|2022-02-01 10:36:20|2743.66|2735.96|2745.07|2737.37|2745.07|2737.37|2743.4|2735.7|35
1643711790000|2022-02-01 10:36:30|2745.13|2737.43|2744.2|2736.5|2745.56|2737.86|2743.77|2736.07|37
1643711800000|2022-02-01 10:36:40|2744.43|2736.73|2744.75|2737.05|2744.84|2737.14|2743.88|2736.18|35
1643711810000|2022-02-01 10:36:50|2744.73|2737.03|2743.87|2736.17|2745.02|2737.32|2743.87|2736.17|37
1643711820000|2022-02-01 10:37:00|2743.92|2736.22|2745.73|2738.03|2745.73|2738.03|2743.92|2736.22|35
1643711830000|2022-02-01 10:37:10|2745.79|2738.09|2744.97|2737.27|2746.07|2738.37|2744.92|2737.22|36
1643711840000|2022-02-01 10:37:20|2744.89|2737.19|2744.15|2736.45|2745.04|2737.34|2743.86|2736.16|36
1643711850000|2022-02-01 10:37:30|2744.1|2736.4|2744.77|2737.07|2744.86|2737.16|2744.1|2736.4|39
1643711860000|2022-02-01 10:37:40|2744.94|2737.24|2745.12|2737.42|2745.19|2737.49|2744.93|2737.23|29
1643711870000|2022-02-01 10:37:50|2745.06|2737.36|2743.74|2736.04|2745.13|2737.43|2743.71|2736.01|33
1643711880000|2022-02-01 10:38:00|2743.7|2736|2744.88|2737.18|2744.88|2737.18|2743.69|2735.99|30
1643711890000|2022-02-01 10:38:10|2744.48|2736.78|2744.49|2736.79|2744.77|2737.07|2744.32|2736.62|32
1643711900000|2022-02-01 10:38:20|2744.56|2736.86|2744.26|2736.56|2744.88|2737.18|2744.12|2736.42|32
1643711910000|2022-02-01 10:38:30|2744.24|2736.54|2743.51|2735.81|2744.26|2736.56|2743.26|2735.56|26
1643711920000|2022-02-01 10:38:40|2743.43|2735.73|2744.05|2736.35|2744.1|2736.4|2743.35|2735.65|23
1643711930000|2022-02-01 10:38:50|2744.01|2736.31|2744.58|2736.88|2744.58|2736.88|2744.01|2736.31|32
1643711940000|2022-02-01 10:39:00|2744.79|2737.09|2745.57|2737.87|2745.94|2738.24|2744.79|2737.09|38
1643711950000|2022-02-01 10:39:10|2745.56|2737.86|2744.98|2737.28|2745.76|2738.06|2744.93|2737.23|35
1643711960000|2022-02-01 10:39:20|2745.05|2737.35|2746.47|2738.77|2746.49|2738.79|2745.05|2737.35|31
1643711970000|2022-02-01 10:39:30|2746.42|2738.72|2746.25|2738.55|2746.86|2739.16|2746.25|2738.55|27
1643711980000|2022-02-01 10:39:40|2746.21|2738.51|2746.51|2738.81|2746.83|2739.13|2746.15|2738.45|33
1643711990000|2022-02-01 10:39:50|2746.48|2738.78|2746.08|2738.38|2746.63|2738.93|2746.07|2738.37|34
1643712000000|2022-02-01 10:40:00|2745.98|2738.28|2743.98|2736.28|2745.98|2738.28|2743.91|2736.21|36
1643712010000|2022-02-01 10:40:10|2743.97|2736.27|2745.41|2737.71|2745.42|2737.72|2743.97|2736.27|32
1643712020000|2022-02-01 10:40:20|2745.4|2737.7|2745.29|2737.59|2745.76|2738.06|2745.02|2737.32|36
1643712030000|2022-02-01 10:40:30|2745.27|2737.57|2743.11|2735.41|2745.27|2737.57|2743.1|2735.4|36
1643712040000|2022-02-01 10:40:40|2743.14|2735.44|2742.13|2734.43|2743.37|2735.67|2741.88|2734.18|34
1643712050000|2022-02-01 10:40:50|2741.87|2734.17|2742.21|2734.51|2742.52|2734.82|2741.5|2733.8|32
1643712060000|2022-02-01 10:41:00|2742.25|2734.55|2742.86|2735.16|2742.86|2735.16|2742.16|2734.46|34
1643712070000|2022-02-01 10:41:10|2742.82|2735.12|2744.06|2736.36|2744.16|2736.46|2742.82|2735.12|34
1643712080000|2022-02-01 10:41:20|2744.01|2736.31|2744.01|2736.31|2744.24|2736.54|2743.5|2735.8|37
1643712090000|2022-02-01 10:41:30|2743.82|2736.12|2744.42|2736.72|2744.78|2737.08|2743.51|2735.81|35
1643712100000|2022-02-01 10:41:40|2744.44|2736.74|2743.57|2735.87|2745.1|2737.4|2743.57|2735.87|32
1643712110000|2022-02-01 10:41:50|2743.68|2735.98|2744.52|2736.82|2744.52|2736.82|2743.68|2735.98|32
1643712120000|2022-02-01 10:42:00|2744.05|2736.35|2743.85|2736.15|2744.44|2736.74|2743.76|2736.06|28
1643712130000|2022-02-01 10:42:10|2743.87|2736.17|2745.3|2737.6|2745.65|2737.95|2743.81|2736.11|33
1643712140000|2022-02-01 10:42:20|2745.29|2737.59|2741.87|2734.17|2745.29|2737.59|2741.78|2734.08|37
1643712150000|2022-02-01 10:42:30|2741.95|2734.25|2742.27|2734.57|2742.44|2734.74|2741.56|2733.86|29
1643712160000|2022-02-01 10:42:40|2742.25|2734.55|2743.54|2735.84|2743.54|2735.84|2742|2734.3|38
1643712170000|2022-02-01 10:42:50|2743.55|2735.85|2745.56|2737.86|2745.56|2737.86|2743.47|2735.77|34
1643712180000|2022-02-01 10:43:00|2745.62|2737.92|2745.17|2737.47|2746.1|2738.4|2744.96|2737.26|37
1643712190000|2022-02-01 10:43:10|2745.15|2737.45|2745.58|2737.88|2745.61|2737.91|2745.13|2737.43|38
1643712200000|2022-02-01 10:43:20|2745.57|2737.87|2745.36|2737.66|2745.93|2738.23|2745.29|2737.59|35
1643712210000|2022-02-01 10:43:30|2745.2|2737.5|2743.99|2736.29|2745.41|2737.71|2743.7|2736|39
1643712220000|2022-02-01 10:43:40|2744.11|2736.41|2744.84|2737.14|2744.86|2737.16|2744.04|2736.34|35
1643712230000|2022-02-01 10:43:50|2744.85|2737.15|2744.35|2736.65|2745.19|2737.49|2744.35|2736.65|33
1643712240000|2022-02-01 10:44:00|2744.5|2736.8|2743.48|2735.78|2744.73|2737.03|2743.43|2735.73|38
1643712250000|2022-02-01 10:44:10|2743.41|2735.71|2744.98|2737.28|2744.98|2737.28|2743.41|2735.71|38
1643712260000|2022-02-01 10:44:20|2744.99|2737.29|2744.45|2736.75|2745.29|2737.59|2744.44|2736.74|34
1643712270000|2022-02-01 10:44:30|2744.44|2736.74|2744.08|2736.38|2744.44|2736.74|2743.92|2736.22|35
1643712280000|2022-02-01 10:44:40|2744.05|2736.35|2743.09|2735.39|2744.05|2736.35|2742.75|2735.05|33
1643712290000|2022-02-01 10:44:50|2742.99|2735.29|2743.78|2736.08|2743.78|2736.08|2742.71|2735.01|32
1643712300000|2022-02-01 10:45:00|2743.74|2736.04|2743.83|2736.13|2743.9|2736.2|2743.52|2735.82|33
1643712310000|2022-02-01 10:45:10|2743.81|2736.11|2744.96|2737.26|2745.03|2737.33|2743.66|2735.96|36
1643712320000|2022-02-01 10:45:20|2744.85|2737.15|2744.54|2736.84|2744.91|2737.21|2744.54|2736.84|28
1643712330000|2022-02-01 10:45:30|2744.6|2736.9|2745.44|2737.74|2745.44|2737.74|2744.6|2736.9|28
1643712340000|2022-02-01 10:45:40|2745.5|2737.8|2746.65|2738.95|2746.66|2738.96|2745.5|2737.8|35
1643712350000|2022-02-01 10:45:50|2746.62|2738.92|2745.14|2737.44|2746.68|2738.98|2745.14|2737.44|35
1643712360000|2022-02-01 10:46:00|2744.99|2737.29|2744.67|2736.97|2744.99|2737.29|2744.4|2736.7|27
1643712370000|2022-02-01 10:46:10|2744.73|2737.03|2745.87|2738.17|2745.87|2738.17|2744.66|2736.96|35
1643712380000|2022-02-01 10:46:20|2745.95|2738.25|2746.41|2738.71|2746.57|2738.87|2745.95|2738.25|33
1643712390000|2022-02-01 10:46:30|2746.42|2738.72|2745.64|2737.94|2746.63|2738.93|2745.64|2737.94|30
1643712400000|2022-02-01 10:46:40|2745.57|2737.87|2745.72|2738.02|2745.89|2738.19|2745.41|2737.71|35
1643712410000|2022-02-01 10:46:50|2745.64|2737.94|2745.09|2737.39|2745.66|2737.96|2744.74|2737.04|33
1643712420000|2022-02-01 10:47:00|2745.13|2737.43|2745.58|2737.88|2746.05|2738.35|2744.99|2737.29|37
1643712430000|2022-02-01 10:47:10|2745.89|2738.19|2746.03|2738.33|2746.18|2738.48|2745.74|2738.04|32
1643712440000|2022-02-01 10:47:20|2745.99|2738.29|2745.97|2738.27|2746.15|2738.45|2745.77|2738.07|26
1643712450000|2022-02-01 10:47:30|2745.96|2738.26|2746.1|2738.4|2746.15|2738.45|2745.83|2738.13|30
1643712460000|2022-02-01 10:47:40|2745.88|2738.18|2745.87|2738.17|2746.62|2738.92|2745.69|2737.99|35
1643712470000|2022-02-01 10:47:50|2745.86|2738.16|2746.62|2738.92|2746.62|2738.92|2745.86|2738.16|31
1643712480000|2022-02-01 10:48:00|2746.57|2738.87|2745.68|2737.98|2746.71|2739.01|2745.5|2737.8|30
1643712490000|2022-02-01 10:48:10|2745.63|2737.93|2745.7|2738|2746.62|2738.92|2745.47|2737.77|32
1643712500000|2022-02-01 10:48:20|2745.64|2737.94|2746.84|2739.14|2746.85|2739.15|2745.64|2737.94|32
1643712510000|2022-02-01 10:48:30|2746.85|2739.15|2747.56|2739.86|2747.79|2740.09|2746.84|2739.14|25
1643712520000|2022-02-01 10:48:40|2747.57|2739.87|2747.6|2739.9|2747.7|2740|2747.29|2739.59|17
1643712530000|2022-02-01 10:48:50|2747.68|2739.98|2747.66|2739.96|2748.05|2740.35|2747.6|2739.9|32
1643712540000|2022-02-01 10:49:00|2747.55|2739.85|2746.94|2739.24|2747.59|2739.89|2746.94|2739.24|32
1643712550000|2022-02-01 10:49:10|2746.97|2739.27|2746.7|2739|2747.48|2739.78|2746.35|2738.65|32
1643712560000|2022-02-01 10:49:20|2746.77|2739.07|2745.03|2737.33|2747.04|2739.34|2744.96|2737.26|30
1643712570000|2022-02-01 10:49:30|2745.05|2737.35|2745.28|2737.58|2745.8|2738.1|2744.96|2737.26|29
1643712580000|2022-02-01 10:49:40|2745.13|2737.43|2744.71|2737.01|2745.32|2737.62|2744.27|2736.57|33
1643712590000|2022-02-01 10:49:50|2744.77|2737.07|2743.99|2736.29|2744.84|2737.14|2743.96|2736.26|33
1643712600000|2022-02-01 10:50:00|2744.04|2736.34|2745.5|2737.8|2745.5|2737.8|2744|2736.3|32
1643712610000|2022-02-01 10:50:10|2745.6|2737.9|2745.35|2737.65|2745.6|2737.9|2745.16|2737.46|36
1643712620000|2022-02-01 10:50:20|2745.34|2737.64|2745.8|2738.1|2746.18|2738.48|2745.29|2737.59|34
1643712630000|2022-02-01 10:50:30|2745.79|2738.09|2745.89|2738.19|2745.96|2738.26|2745.61|2737.91|31
1643712640000|2022-02-01 10:50:40|2745.88|2738.18|2744.42|2736.72|2745.96|2738.26|2744.32|2736.62|36
1643712650000|2022-02-01 10:50:50|2744.53|2736.83|2744.1|2736.4|2744.67|2736.97|2744.05|2736.35|38
1643712660000|2022-02-01 10:51:00|2744.14|2736.44|2744.4|2736.7|2744.44|2736.74|2744.08|2736.38|33
1643712670000|2022-02-01 10:51:10|2744.41|2736.71|2744.56|2736.86|2744.72|2737.02|2744.38|2736.68|29
1643712680000|2022-02-01 10:51:20|2744.57|2736.87|2743.91|2736.21|2745.19|2737.49|2743.83|2736.13|36
1643712690000|2022-02-01 10:51:30|2743.93|2736.23|2743.99|2736.29|2744.17|2736.47|2743.62|2735.92|38
1643712700000|2022-02-01 10:51:40|2743.75|2736.05|2743.27|2735.57|2744.21|2736.51|2743.27|2735.57|36
1643712710000|2022-02-01 10:51:50|2743.45|2735.75|2742.4|2734.7|2743.53|2735.83|2742.23|2734.53|32
1643712720000|2022-02-01 10:52:00|2742.43|2734.73|2742.68|2734.98|2743.06|2735.36|2742.43|2734.73|35
1643712730000|2022-02-01 10:52:10|2742.67|2734.97|2742.37|2734.67|2742.69|2734.99|2742.3|2734.6|34
1643712740000|2022-02-01 10:52:20|2742.28|2734.58|2736.73|2729.03|2742.29|2734.59|2736.53|2728.83|38
1643712750000|2022-02-01 10:52:30|2736.68|2728.98|2734.74|2727.04|2736.68|2728.98|2734.06|2726.36|38
1643712760000|2022-02-01 10:52:40|2734.42|2726.72|2735.36|2727.66|2735.57|2727.87|2734.36|2726.66|39
1643712770000|2022-02-01 10:52:50|2735.27|2727.57|2736.45|2728.75|2736.76|2729.06|2735.23|2727.53|35
1643712780000|2022-02-01 10:53:00|2736.44|2728.74|2735.38|2727.68|2736.44|2728.74|2734.4|2726.7|35
1643712790000|2022-02-01 10:53:10|2735.51|2727.81|2735.3|2727.6|2736.62|2728.92|2735.3|2727.6|36
1643712800000|2022-02-01 10:53:20|2735.27|2727.57|2737.02|2729.32|2737.12|2729.42|2735.23|2727.53|35
1643712810000|2022-02-01 10:53:30|2737.25|2729.55|2738.03|2730.33|2738.12|2730.42|2737|2729.3|38
1643712820000|2022-02-01 10:53:40|2737.85|2730.15|2737.18|2729.48|2737.85|2730.15|2737.06|2729.36|36
1643712830000|2022-02-01 10:53:50|2737.1|2729.4|2737.19|2729.49|2738.26|2730.56|2737.1|2729.4|34
1643712840000|2022-02-01 10:54:00|2737.07|2729.37|2735.87|2728.17|2737.12|2729.42|2735.87|2728.17|27
1643712850000|2022-02-01 10:54:10|2735.86|2728.16|2735.62|2727.92|2735.91|2728.21|2735.62|2727.92|30
1643712860000|2022-02-01 10:54:20|2735.63|2727.93|2736.61|2728.91|2736.81|2729.11|2735.56|2727.86|36
1643712870000|2022-02-01 10:54:30|2736.63|2728.93|2737.45|2729.75|2737.64|2729.94|2736.56|2728.86|31
1643712880000|2022-02-01 10:54:40|2737.42|2729.72|2737.49|2729.79|2737.5|2729.8|2736.8|2729.1|36
1643712890000|2022-02-01 10:54:50|2737.4|2729.7|2738.04|2730.34|2738.04|2730.34|2737.4|2729.7|35
1643712900000|2022-02-01 10:55:00|2737.97|2730.27|2737.43|2729.73|2737.98|2730.28|2737.12|2729.42|30
1643712910000|2022-02-01 10:55:10|2737.45|2729.75|2738.91|2731.21|2738.91|2731.21|2737.3|2729.6|30
1643712920000|2022-02-01 10:55:20|2738.98|2731.28|2739.92|2732.22|2740.11|2732.41|2738.93|2731.23|36
1643712930000|2022-02-01 10:55:30|2739.85|2732.15|2738.94|2731.24|2739.99|2732.29|2738.94|2731.24|36
1643712940000|2022-02-01 10:55:40|2738.95|2731.25|2738.8|2731.1|2739.05|2731.35|2738.4|2730.7|35
1643712950000|2022-02-01 10:55:50|2738.73|2731.03|2738.26|2730.56|2738.94|2731.24|2738.16|2730.46|27
1643712960000|2022-02-01 10:56:00|2738.32|2730.62|2740.04|2732.34|2741.04|2733.34|2738.23|2730.53|38
1643712970000|2022-02-01 10:56:10|2739.87|2732.17|2740.66|2732.96|2740.76|2733.06|2739.82|2732.12|35
1643712980000|2022-02-01 10:56:20|2740.68|2732.98|2740.22|2732.52|2741.25|2733.55|2739.68|2731.98|37
1643712990000|2022-02-01 10:56:30|2740.23|2732.53|2740.49|2732.79|2740.62|2732.92|2740.21|2732.51|25
1643713000000|2022-02-01 10:56:40|2740.23|2732.53|2738.1|2730.4|2740.23|2732.53|2737.86|2730.16|39
1643713010000|2022-02-01 10:56:50|2738.23|2730.53|2738.78|2731.08|2739.76|2732.06|2737.87|2730.17|38
1643713020000|2022-02-01 10:57:00|2739.01|2731.31|2740.1|2732.4|2740.17|2732.47|2739.01|2731.31|38
1643713030000|2022-02-01 10:57:10|2740.09|2732.39|2738.51|2730.81|2740.09|2732.39|2738.51|2730.81|39
1643713040000|2022-02-01 10:57:20|2738.46|2730.76|2739.1|2731.4|2739.14|2731.44|2738.16|2730.46|40
1643713050000|2022-02-01 10:57:30|2738.69|2730.99|2741.14|2733.44|2741.22|2733.52|2738.69|2730.99|40
1643713060000|2022-02-01 10:57:40|2741.12|2733.42|2740.72|2733.02|2741.71|2734.01|2740.58|2732.88|37
1643713070000|2022-02-01 10:57:50|2740.75|2733.05|2741.42|2733.72|2741.71|2734.01|2740.75|2733.05|33
1643713080000|2022-02-01 10:58:00|2741.41|2733.71|2740.18|2732.48|2741.41|2733.71|2740.18|2732.48|36
1643713090000|2022-02-01 10:58:10|2740.3|2732.6|2741.56|2733.86|2741.63|2733.93|2740|2732.3|39
1643713100000|2022-02-01 10:58:20|2741.05|2733.35|2741.11|2733.41|2741.27|2733.57|2740.31|2732.61|38
1643713110000|2022-02-01 10:58:30|2741.01|2733.31|2740.86|2733.16|2741.13|2733.43|2740.76|2733.06|22
1643713120000|2022-02-01 10:58:40|2740.85|2733.15|2741.57|2733.87|2741.57|2733.87|2740.69|2732.99|19
1643713130000|2022-02-01 10:58:50|2741.82|2734.12|2741.67|2733.97|2742.5|2734.8|2741.67|2733.97|22
1643713140000|2022-02-01 10:59:00|2741.64|2733.94|2742.66|2734.96|2742.83|2735.13|2741.57|2733.87|29
1643713150000|2022-02-01 10:59:10|2742.64|2734.94|2742.3|2734.6|2742.73|2735.03|2742.04|2734.34|24
1643713160000|2022-02-01 10:59:20|2742.29|2734.59|2741.35|2733.65|2742.29|2734.59|2741.26|2733.56|31
1643713170000|2022-02-01 10:59:30|2741.37|2733.67|2742.04|2734.34|2742.06|2734.36|2741.37|2733.67|25
1643713180000|2022-02-01 10:59:40|2742.08|2734.38|2741.43|2733.73|2742.11|2734.41|2741.33|2733.63|26
1643713190000|2022-02-01 10:59:50|2741.44|2733.74|2741.53|2733.83|2741.71|2734.01|2741.34|2733.64|32
1643713200000|2022-02-01 11:00:00|2741.49|2733.79|2742.81|2735.11|2742.85|2735.15|2741.41|2733.71|33
1643713210000|2022-02-01 11:00:10|2742.94|2735.24|2744.2|2736.5|2744.44|2736.74|2742.94|2735.24|28
1643713220000|2022-02-01 11:00:20|2744.19|2736.49|2741.31|2733.61|2744.19|2736.49|2741.23|2733.53|35
1643713230000|2022-02-01 11:00:30|2741.06|2733.36|2736.77|2729.07|2741.49|2733.79|2736.77|2729.07|39
1643713240000|2022-02-01 11:00:40|2736.76|2729.06|2737.09|2729.39|2738.4|2730.7|2736.64|2728.94|39
1643713250000|2022-02-01 11:00:50|2737.23|2729.53|2736.34|2728.64|2737.61|2729.91|2735.56|2727.86|37
1643713260000|2022-02-01 11:01:00|2735.74|2728.04|2737.95|2730.25|2737.95|2730.25|2735.16|2727.46|38
1643713270000|2022-02-01 11:01:10|2737.87|2730.17|2735.82|2728.12|2739.57|2731.87|2735.82|2728.12|38
1643713280000|2022-02-01 11:01:20|2735.88|2728.18|2736.3|2728.6|2736.42|2728.72|2735.74|2728.04|37
1643713290000|2022-02-01 11:01:30|2736.6|2728.9|2735.86|2728.16|2736.6|2728.9|2735.63|2727.93|38
1643713300000|2022-02-01 11:01:40|2736.1|2728.4|2735.51|2727.81|2736.17|2728.47|2735.33|2727.63|34
1643713310000|2022-02-01 11:01:50|2735.48|2727.78|2735.74|2728.04|2735.99|2728.29|2735.48|2727.78|29
1643713320000|2022-02-01 11:02:00|2735.71|2728.01|2736.45|2728.75|2738.13|2730.43|2735.71|2728.01|40
1643713330000|2022-02-01 11:02:10|2736.51|2728.81|2737.34|2729.64|2737.88|2730.18|2736.18|2728.48|37
1643713340000|2022-02-01 11:02:20|2737.32|2729.62|2738.12|2730.42|2738.25|2730.55|2736.92|2729.22|32
1643713350000|2022-02-01 11:02:30|2738.17|2730.47|2739.57|2731.87|2739.74|2732.04|2737.94|2730.24|38
1643713360000|2022-02-01 11:02:40|2739.7|2732|2739.55|2731.85|2739.96|2732.26|2738.77|2731.07|36
1643713370000|2022-02-01 11:02:50|2739.63|2731.93|2740.75|2733.05|2740.78|2733.08|2739.57|2731.87|36
1643713380000|2022-02-01 11:03:00|2740.88|2733.18|2740.55|2732.85|2740.97|2733.27|2740.13|2732.43|32
1643713390000|2022-02-01 11:03:10|2740.58|2732.88|2740.73|2733.03|2740.73|2733.03|2739.82|2732.12|33
1643713400000|2022-02-01 11:03:20|2740.76|2733.06|2739.77|2732.07|2740.76|2733.06|2739.77|2732.07|35
1643713410000|2022-02-01 11:03:30|2739.95|2732.25|2740.38|2732.68|2740.38|2732.68|2739.72|2732.02|31
1643713420000|2022-02-01 11:03:40|2739.87|2732.17|2740.16|2732.46|2740.53|2732.83|2739.46|2731.76|36
1643713430000|2022-02-01 11:03:50|2740.09|2732.39|2739.31|2731.61|2740.12|2732.42|2739.17|2731.47|34
1643713440000|2022-02-01 11:04:00|2739.23|2731.53|2738.88|2731.18|2739.75|2732.05|2738.87|2731.17|35
1643713450000|2022-02-01 11:04:10|2738.91|2731.21|2739.22|2731.52|2739.24|2731.54|2738.8|2731.1|29
1643713460000|2022-02-01 11:04:20|2739.1|2731.4|2739.55|2731.85|2739.95|2732.25|2739.1|2731.4|35
1643713470000|2022-02-01 11:04:30|2739.59|2731.89|2739.4|2731.7|2739.59|2731.89|2739.22|2731.52|28
1643713480000|2022-02-01 11:04:40|2739.39|2731.69|2739.16|2731.46|2739.39|2731.69|2738.86|2731.16|28
1643713490000|2022-02-01 11:04:50|2738.84|2731.14|2738.85|2731.15|2738.94|2731.24|2738.75|2731.05|26
1643713500000|2022-02-01 11:05:00|2738.81|2731.11|2739.65|2731.95|2739.65|2731.95|2738.81|2731.11|32
1643713510000|2022-02-01 11:05:10|2739.66|2731.96|2738.82|2731.12|2739.71|2732.01|2738.81|2731.11|31
1643713520000|2022-02-01 11:05:20|2738.88|2731.18|2740.59|2732.89|2740.59|2732.89|2738.81|2731.11|35
1643713530000|2022-02-01 11:05:30|2740.51|2732.81|2740.44|2732.74|2740.91|2733.21|2740.39|2732.69|32
1643713540000|2022-02-01 11:05:40|2740.37|2732.67|2740.56|2732.86|2740.56|2732.86|2740.32|2732.62|28
1643713550000|2022-02-01 11:05:50|2740.53|2732.83|2740.61|2732.91|2740.81|2733.11|2740.43|2732.73|26
1643713560000|2022-02-01 11:06:00|2740.51|2732.81|2740.5|2732.8|2740.92|2733.22|2740.45|2732.75|26
1643713570000|2022-02-01 11:06:10|2740.51|2732.81|2742.86|2735.16|2742.93|2735.23|2740.5|2732.8|31
1643713580000|2022-02-01 11:06:20|2742.92|2735.22|2742.58|2734.88|2743.25|2735.55|2742.58|2734.88|23
1643713590000|2022-02-01 11:06:30|2742.49|2734.79|2740.07|2732.37|2742.61|2734.91|2739.64|2731.94|35
1643713600000|2022-02-01 11:06:40|2740.1|2732.4|2739.05|2731.35|2740.18|2732.48|2738.65|2730.95|35
1643713610000|2022-02-01 11:06:50|2738.61|2730.91|2738.81|2731.11|2739.96|2732.26|2738.61|2730.91|36
1643713620000|2022-02-01 11:07:00|2738.82|2731.12|2738.92|2731.22|2740.26|2732.56|2738.7|2731|31
1643713630000|2022-02-01 11:07:10|2738.89|2731.19|2739.11|2731.41|2739.23|2731.53|2738.8|2731.1|36
1643713640000|2022-02-01 11:07:20|2739.25|2731.55|2741.85|2734.15|2741.94|2734.24|2739.2|2731.5|38
1643713650000|2022-02-01 11:07:30|2741.66|2733.96|2741.95|2734.25|2741.95|2734.25|2741.39|2733.69|30
1643713660000|2022-02-01 11:07:40|2741.74|2734.04|2741.58|2733.88|2742.01|2734.31|2741.14|2733.44|32
1643713670000|2022-02-01 11:07:50|2741.54|2733.84|2741.56|2733.86|2742.01|2734.31|2741.51|2733.81|30
1643713680000|2022-02-01 11:08:00|2741.72|2734.02|2741.69|2733.99|2741.75|2734.05|2741.5|2733.8|29
1643713690000|2022-02-01 11:08:10|2741.55|2733.85|2741.58|2733.88|2741.99|2734.29|2741.25|2733.55|37
1643713700000|2022-02-01 11:08:20|2741.82|2734.12|2741.31|2733.61|2742.07|2734.37|2741.2|2733.5|30
1643713710000|2022-02-01 11:08:30|2741.59|2733.89|2742.61|2734.91|2743.05|2735.35|2741.26|2733.56|35
1643713720000|2022-02-01 11:08:40|2742.64|2734.94|2742.75|2735.05|2743.24|2735.54|2742.63|2734.93|33
1643713730000|2022-02-01 11:08:50|2742.71|2735.01|2743.31|2735.61|2743.37|2735.67|2742.71|2735.01|34
1643713740000|2022-02-01 11:09:00|2743.39|2735.69|2743.18|2735.48|2743.42|2735.72|2743.05|2735.35|26
1643713750000|2022-02-01 11:09:10|2743.15|2735.45|2742.38|2734.68|2743.19|2735.49|2741.72|2734.02|29
1643713760000|2022-02-01 11:09:20|2742.39|2734.69|2743.26|2735.56|2743.28|2735.58|2742.39|2734.69|26
1643713770000|2022-02-01 11:09:30|2743.23|2735.53|2743.42|2735.72|2743.42|2735.72|2742.83|2735.13|23
1643713780000|2022-02-01 11:09:40|2743.36|2735.66|2743.24|2735.54|2743.36|2735.66|2742.78|2735.08|23
1643713790000|2022-02-01 11:09:50|2743.26|2735.56|2744.12|2736.42|2744.21|2736.51|2743.18|2735.48|23
1643713800000|2022-02-01 11:10:00|2744.02|2736.32|2744.87|2737.17|2744.87|2737.17|2743.8|2736.1|29
1643713810000|2022-02-01 11:10:10|2744.86|2737.16|2745.4|2737.7|2745.51|2737.81|2744.68|2736.98|26
1643713820000|2022-02-01 11:10:20|2745.03|2737.33|2744.88|2737.18|2745.87|2738.17|2744.85|2737.15|38
1643713830000|2022-02-01 11:10:30|2744.89|2737.19|2744.11|2736.41|2745.17|2737.47|2744.11|2736.41|33
1643713840000|2022-02-01 11:10:40|2744.09|2736.39|2744.76|2737.06|2744.76|2737.06|2743.79|2736.09|34
1643713850000|2022-02-01 11:10:50|2744.8|2737.1|2744.36|2736.66|2744.81|2737.11|2744.32|2736.62|30
1643713860000|2022-02-01 11:11:00|2744.37|2736.67|2744.04|2736.34|2744.89|2737.19|2744.04|2736.34|37
1643713870000|2022-02-01 11:11:10|2743.97|2736.27|2744.04|2736.34|2744.18|2736.48|2743.88|2736.18|33
1643713880000|2022-02-01 11:11:20|2744.03|2736.33|2744.35|2736.65|2744.42|2736.72|2743.33|2735.63|30
1643713890000|2022-02-01 11:11:30|2744.71|2737.01|2745.49|2737.79|2745.99|2738.29|2744.71|2737.01|30
1643713900000|2022-02-01 11:11:40|2745.51|2737.81|2746.07|2738.37|2746.2|2738.5|2745.2|2737.5|32
1643713910000|2022-02-01 11:11:50|2746.23|2738.53|2745.91|2738.21|2746.23|2738.53|2745.62|2737.92|32
1643713920000|2022-02-01 11:12:00|2745.74|2738.04|2745.98|2738.28|2746.19|2738.49|2745.71|2738.01|25
1643713930000|2022-02-01 11:12:10|2745.95|2738.25|2746.8|2739.1|2747.23|2739.53|2745.86|2738.16|36
1643713940000|2022-02-01 11:12:20|2746.99|2739.29|2747.03|2739.33|2747.23|2739.53|2746.42|2738.72|35
1643713950000|2022-02-01 11:12:30|2747.1|2739.4|2747.05|2739.35|2747.21|2739.51|2746.81|2739.11|28
1643713960000|2022-02-01 11:12:40|2746.66|2738.96|2747|2739.3|2747.32|2739.62|2746.66|2738.96|37
1643713970000|2022-02-01 11:12:50|2747.04|2739.34|2746.8|2739.1|2747.41|2739.71|2746.23|2738.53|37
1643713980000|2022-02-01 11:13:00|2746.35|2738.65|2746.95|2739.25|2746.95|2739.25|2746.2|2738.5|31
1643713990000|2022-02-01 11:13:10|2746.55|2738.85|2747.09|2739.39|2747.16|2739.46|2746.55|2738.85|25
1643714000000|2022-02-01 11:13:20|2747.02|2739.32|2747.15|2739.45|2747.37|2739.67|2746.89|2739.19|22
1643714010000|2022-02-01 11:13:30|2747.28|2739.58|2747.59|2739.89|2747.71|2740.01|2747.08|2739.38|22
1643714020000|2022-02-01 11:13:40|2747.6|2739.9|2747.45|2739.75|2747.61|2739.91|2747.45|2739.75|15
1643714030000|2022-02-01 11:13:50|2747.35|2739.65|2746.02|2738.32|2747.43|2739.73|2746.02|2738.32|36
1643714040000|2022-02-01 11:14:00|2745.99|2738.29|2746.21|2738.51|2746.31|2738.61|2745.73|2738.03|31
1643714050000|2022-02-01 11:14:10|2746.28|2738.58|2745.48|2737.78|2746.35|2738.65|2745.19|2737.49|31
1643714060000|2022-02-01 11:14:20|2745.46|2737.76|2744.48|2736.78|2745.76|2738.06|2744.35|2736.65|36
1643714070000|2022-02-01 11:14:30|2744.58|2736.88|2744.68|2736.98|2744.9|2737.2|2744.28|2736.58|34
1643714080000|2022-02-01 11:14:40|2744.73|2737.03|2744.75|2737.05|2744.93|2737.23|2744.67|2736.97|17
1643714090000|2022-02-01 11:14:50|2744.79|2737.09|2745.7|2738|2745.7|2738|2744.44|2736.74|24
1643714100000|2022-02-01 11:15:00|2745.8|2738.1|2744.74|2737.04|2745.87|2738.17|2744.22|2736.52|34
1643714110000|2022-02-01 11:15:10|2744.68|2736.98|2744.67|2736.97|2744.73|2737.03|2744.54|2736.84|27
1643714120000|2022-02-01 11:15:20|2744.68|2736.98|2744.21|2736.51|2744.72|2737.02|2744.21|2736.51|25
1643714130000|2022-02-01 11:15:30|2743.98|2736.28|2744.01|2736.31|2744.17|2736.47|2743.51|2735.81|31
1643714140000|2022-02-01 11:15:40|2743.94|2736.24|2744.24|2736.54|2744.44|2736.74|2743.63|2735.93|36
1643714150000|2022-02-01 11:15:50|2743.82|2736.12|2747.22|2739.52|2747.53|2739.83|2743.82|2736.12|32
1643714160000|2022-02-01 11:16:00|2747.31|2739.61|2748.97|2741.27|2749.54|2741.84|2747.31|2739.61|33
1643714170000|2022-02-01 11:16:10|2748.81|2741.11|2749.25|2741.55|2749.25|2741.55|2748.71|2741.01|32
1643714180000|2022-02-01 11:16:20|2749.15|2741.45|2750.69|2742.99|2750.69|2742.99|2749.15|2741.45|23
1643714190000|2022-02-01 11:16:30|2750.54|2742.84|2750.52|2742.82|2750.72|2743.02|2749.86|2742.16|33
1643714200000|2022-02-01 11:16:40|2750.51|2742.81|2750.91|2743.21|2750.98|2743.28|2750.41|2742.71|30
1643714210000|2022-02-01 11:16:50|2751.02|2743.32|2751.08|2743.38|2751.99|2744.29|2751.02|2743.32|28
1643714220000|2022-02-01 11:17:00|2751.91|2744.21|2753.43|2745.73|2755.07|2747.37|2751.63|2743.93|38
1643714230000|2022-02-01 11:17:10|2753.32|2745.62|2757.34|2749.64|2758.01|2750.31|2753.08|2745.38|37
1643714240000|2022-02-01 11:17:20|2757.22|2749.52|2757.61|2749.91|2757.64|2749.94|2755.51|2747.81|38
1643714250000|2022-02-01 11:17:30|2757.56|2749.86|2756.62|2748.92|2757.74|2750.04|2756.36|2748.66|38
1643714260000|2022-02-01 11:17:40|2756.67|2748.97|2756.82|2749.12|2757.05|2749.35|2756.27|2748.57|35
1643714270000|2022-02-01 11:17:50|2757.17|2749.47|2757.21|2749.51|2757.53|2749.83|2756.9|2749.2|38
1643714280000|2022-02-01 11:18:00|2757.35|2749.65|2757.78|2750.08|2758.01|2750.31|2757.3|2749.6|35
1643714290000|2022-02-01 11:18:10|2757.88|2750.18|2758.72|2751.02|2758.73|2751.03|2757.65|2749.95|35
1643714300000|2022-02-01 11:18:20|2758.74|2751.04|2758.94|2751.24|2759.22|2751.52|2758.67|2750.97|38
1643714310000|2022-02-01 11:18:30|2758.89|2751.19|2758.44|2750.74|2759.03|2751.33|2758.24|2750.54|35
1643714320000|2022-02-01 11:18:40|2758.47|2750.77|2758.41|2750.71|2758.51|2750.81|2757.15|2749.45|37
1643714330000|2022-02-01 11:18:50|2758.53|2750.83|2756.95|2749.25|2758.56|2750.86|2756.95|2749.25|36
1643714340000|2022-02-01 11:19:00|2756.94|2749.24|2758.14|2750.44|2758.3|2750.6|2756.94|2749.24|34
1643714350000|2022-02-01 11:19:10|2758.07|2750.37|2757.82|2750.12|2758.37|2750.67|2757.63|2749.93|30
1643714360000|2022-02-01 11:19:20|2757.61|2749.91|2756.88|2749.18|2757.61|2749.91|2756.49|2748.79|34
1643714370000|2022-02-01 11:19:30|2756.74|2749.04|2756.62|2748.92|2757.17|2749.47|2756.4|2748.7|37
1643714380000|2022-02-01 11:19:40|2756.59|2748.89|2755.61|2747.91|2757.22|2749.52|2755.51|2747.81|36
1643714390000|2022-02-01 11:19:50|2755.81|2748.11|2755.69|2747.99|2755.81|2748.11|2755.39|2747.69|35
1643714400000|2022-02-01 11:20:00|2755.5|2747.8|2756.84|2749.14|2756.84|2749.14|2754.93|2747.23|38
1643714410000|2022-02-01 11:20:10|2756.93|2749.23|2758.68|2750.98|2758.68|2750.98|2756.93|2749.23|38
1643714420000|2022-02-01 11:20:20|2758.35|2750.65|2758.6|2750.9|2758.61|2750.91|2758.24|2750.54|33
1643714430000|2022-02-01 11:20:30|2758.54|2750.84|2758.46|2750.76|2758.66|2750.96|2758.31|2750.61|35
1643714440000|2022-02-01 11:20:40|2758.38|2750.68|2758.73|2751.03|2758.76|2751.06|2758.28|2750.58|33
1643714450000|2022-02-01 11:20:50|2758.77|2751.07|2760.17|2752.47|2760.17|2752.47|2758.62|2750.92|30
1643714460000|2022-02-01 11:21:00|2760.18|2752.48|2759.81|2752.11|2760.26|2752.56|2759.23|2751.53|37
1643714470000|2022-02-01 11:21:10|2759.78|2752.08|2759.72|2752.02|2759.92|2752.22|2759.34|2751.64|36
1643714480000|2022-02-01 11:21:20|2759.7|2752|2758.21|2750.51|2759.82|2752.12|2758.21|2750.51|32
1643714490000|2022-02-01 11:21:30|2758.24|2750.54|2760.23|2752.53|2760.54|2752.84|2758.09|2750.39|34
1643714500000|2022-02-01 11:21:40|2760.4|2752.7|2761.33|2753.63|2762.02|2754.32|2760.4|2752.7|32
1643714510000|2022-02-01 11:21:50|2761.28|2753.58|2761.56|2753.86|2761.81|2754.11|2761.01|2753.31|35
1643714520000|2022-02-01 11:22:00|2761.63|2753.93|2762.27|2754.57|2762.35|2754.65|2761.57|2753.87|21
1643714530000|2022-02-01 11:22:10|2762.17|2754.47|2763.46|2755.76|2763.46|2755.76|2762.17|2754.47|26
1643714540000|2022-02-01 11:22:20|2763.51|2755.81|2762.86|2755.16|2763.55|2755.85|2762.83|2755.13|33
1643714550000|2022-02-01 11:22:30|2762.89|2755.19|2764.14|2756.44|2764.21|2756.51|2762.89|2755.19|38
1643714560000|2022-02-01 11:22:40|2764.15|2756.45|2764.3|2756.6|2764.5|2756.8|2764.13|2756.43|36
1643714570000|2022-02-01 11:22:50|2764.35|2756.65|2764.89|2757.19|2765.45|2757.75|2764.35|2756.65|36
1643714580000|2022-02-01 11:23:00|2764.71|2757.01|2765.56|2757.86|2765.68|2757.98|2764.54|2756.84|33
1643714590000|2022-02-01 11:23:10|2765.55|2757.85|2765.05|2757.35|2765.96|2758.26|2765.05|2757.35|34
1643714600000|2022-02-01 11:23:20|2765.15|2757.45|2765.05|2757.35|2765.15|2757.45|2764.72|2757.02|39
1643714610000|2022-02-01 11:23:30|2764.96|2757.26|2763.67|2755.97|2764.99|2757.29|2763.34|2755.64|38
1643714620000|2022-02-01 11:23:40|2763.79|2756.09|2763.51|2755.81|2764.01|2756.31|2763.51|2755.81|30
1643714630000|2022-02-01 11:23:50|2763.57|2755.87|2763.35|2755.65|2763.57|2755.87|2763.19|2755.49|27
1643714640000|2022-02-01 11:24:00|2763.27|2755.57|2762.1|2754.4|2763.29|2755.59|2761.48|2753.78|35
1643714650000|2022-02-01 11:24:10|2762.13|2754.43|2762.77|2755.07|2762.83|2755.13|2762.06|2754.36|33
1643714660000|2022-02-01 11:24:20|2762.74|2755.04|2762.17|2754.47|2763.01|2755.31|2762.08|2754.38|32
1643714670000|2022-02-01 11:24:30|2762.03|2754.33|2762.31|2754.61|2762.31|2754.61|2761.6|2753.9|36
1643714680000|2022-02-01 11:24:40|2762.33|2754.63|2762.22|2754.52|2762.54|2754.84|2761.98|2754.28|35
1643714690000|2022-02-01 11:24:50|2762.06|2754.36|2762.41|2754.71|2762.52|2754.82|2762.06|2754.36|36
1643714700000|2022-02-01 11:25:00|2762.5|2754.8|2762.63|2754.93|2762.63|2754.93|2762.16|2754.46|31
1643714710000|2022-02-01 11:25:10|2762.65|2754.95|2762.67|2754.97|2762.8|2755.1|2762.47|2754.77|29
1643714720000|2022-02-01 11:25:20|2762.66|2754.96|2762.89|2755.19|2762.95|2755.25|2762.65|2754.95|21
1643714730000|2022-02-01 11:25:30|2762.95|2755.25|2761.01|2753.31|2762.95|2755.25|2760.99|2753.29|24
1643714740000|2022-02-01 11:25:40|2760.98|2753.28|2760.15|2752.45|2760.98|2753.28|2760.15|2752.45|33
1643714750000|2022-02-01 11:25:50|2760.13|2752.43|2759.19|2751.49|2760.13|2752.43|2759.11|2751.41|40
1643714760000|2022-02-01 11:26:00|2758.84|2751.14|2758.7|2751|2759.54|2751.84|2758.17|2750.47|35
1643714770000|2022-02-01 11:26:10|2758.65|2750.95|2758.25|2750.55|2759.16|2751.46|2758.03|2750.33|30
1643714780000|2022-02-01 11:26:20|2758.23|2750.53|2757.92|2750.22|2758.23|2750.53|2757.65|2749.95|34
1643714790000|2022-02-01 11:26:30|2757.9|2750.2|2757.17|2749.47|2758.47|2750.77|2757.17|2749.47|38
1643714800000|2022-02-01 11:26:40|2757.25|2749.55|2757.54|2749.84|2757.54|2749.84|2757.17|2749.47|26
1643714810000|2022-02-01 11:26:50|2757.51|2749.81|2758.09|2750.39|2758.16|2750.46|2757.51|2749.81|29
1643714820000|2022-02-01 11:27:00|2758.08|2750.38|2756.81|2749.11|2758.1|2750.4|2756.81|2749.11|24
1643714830000|2022-02-01 11:27:10|2756.83|2749.13|2756.12|2748.42|2757.77|2750.07|2756.12|2748.42|37
1643714840000|2022-02-01 11:27:20|2756.11|2748.41|2753.71|2746.01|2756.13|2748.43|2753.35|2745.65|38
1643714850000|2022-02-01 11:27:30|2753.87|2746.17|2753.98|2746.28|2754.36|2746.66|2753.59|2745.89|31
1643714860000|2022-02-01 11:27:40|2754.14|2746.44|2755.4|2747.7|2755.4|2747.7|2754.12|2746.42|33
1643714870000|2022-02-01 11:27:50|2755.47|2747.77|2756.37|2748.67|2756.66|2748.96|2755.46|2747.76|33
1643714880000|2022-02-01 11:28:00|2756.54|2748.84|2756.75|2749.05|2756.85|2749.15|2756.38|2748.68|32
1643714890000|2022-02-01 11:28:10|2756.6|2748.9|2757.45|2749.75|2757.45|2749.75|2756.53|2748.83|35
1643714900000|2022-02-01 11:28:20|2757.47|2749.77|2758|2750.3|2758.26|2750.56|2757.44|2749.74|25
1643714910000|2022-02-01 11:28:30|2757.86|2750.16|2756.69|2748.99|2758.13|2750.43|2756.62|2748.92|38
1643714920000|2022-02-01 11:28:40|2756.7|2749|2757.32|2749.62|2757.41|2749.71|2756.66|2748.96|31
1643714930000|2022-02-01 11:28:50|2757.3|2749.6|2757.87|2750.17|2757.89|2750.19|2757.3|2749.6|34
1643714940000|2022-02-01 11:29:00|2757.88|2750.18|2758.49|2750.79|2758.85|2751.15|2757.39|2749.69|32
1643714950000|2022-02-01 11:29:10|2758.45|2750.75|2758.27|2750.57|2758.74|2751.04|2758.05|2750.35|30
1643714960000|2022-02-01 11:29:20|2758.24|2750.54|2758.6|2750.9|2758.75|2751.05|2758.06|2750.36|36
1643714970000|2022-02-01 11:29:30|2758.75|2751.05|2758.89|2751.19|2758.89|2751.19|2758.4|2750.7|28
1643714980000|2022-02-01 11:29:40|2759.07|2751.37|2760.16|2752.46|2760.16|2752.46|2758.67|2750.97|36
1643714990000|2022-02-01 11:29:50|2759.85|2752.15|2759.03|2751.33|2760.25|2752.55|2758.76|2751.06|34
1643715000000|2022-02-01 11:30:00|2759.05|2751.35|2759.06|2751.36|2759.16|2751.46|2758.56|2750.86|36
1643715010000|2022-02-01 11:30:10|2759.07|2751.37|2758.95|2751.25|2759.12|2751.42|2758.92|2751.22|24
1643715020000|2022-02-01 11:30:20|2758.97|2751.27|2758.7|2751|2759.09|2751.39|2758.51|2750.81|35
1643715030000|2022-02-01 11:30:30|2758.68|2750.98|2758.85|2751.15|2758.87|2751.17|2758.68|2750.98|28
1643715040000|2022-02-01 11:30:40|2758.93|2751.23|2757.93|2750.23|2758.97|2751.27|2757.8|2750.1|32
1643715050000|2022-02-01 11:30:50|2757.96|2750.26|2757.97|2750.27|2758.29|2750.59|2757.64|2749.94|34
1643715060000|2022-02-01 11:31:00|2757.94|2750.24|2757.71|2750.01|2758.07|2750.37|2757.65|2749.95|28
1643715070000|2022-02-01 11:31:10|2757.85|2750.15|2757.09|2749.39|2758.01|2750.31|2757.09|2749.39|27
1643715080000|2022-02-01 11:31:20|2757.02|2749.32|2757.07|2749.37|2757.1|2749.4|2756.77|2749.07|34
1643715090000|2022-02-01 11:31:30|2756.66|2748.96|2755.38|2747.68|2756.66|2748.96|2755.08|2747.38|40
1643715100000|2022-02-01 11:31:40|2755.43|2747.73|2755.92|2748.22|2756.02|2748.32|2755.13|2747.43|35
1643715110000|2022-02-01 11:31:50|2755.83|2748.13|2755.29|2747.59|2755.88|2748.18|2755.11|2747.41|36
1643715120000|2022-02-01 11:32:00|2755.24|2747.54|2755.42|2747.72|2755.91|2748.21|2755.2|2747.5|34
1643715130000|2022-02-01 11:32:10|2755.38|2747.68|2755.23|2747.53|2755.51|2747.81|2755.23|2747.53|30
1643715140000|2022-02-01 11:32:20|2755.28|2747.58|2755.3|2747.6|2755.75|2748.05|2755.25|2747.55|33
1643715150000|2022-02-01 11:32:30|2755.28|2747.58|2755.48|2747.78|2755.48|2747.78|2755.11|2747.41|29
1643715160000|2022-02-01 11:32:40|2755.43|2747.73|2756.48|2748.78|2756.51|2748.81|2755.35|2747.65|33
1643715170000|2022-02-01 11:32:50|2756.39|2748.69|2755.72|2748.02|2756.39|2748.69|2755.44|2747.74|34
1643715180000|2022-02-01 11:33:00|2755.74|2748.04|2756.53|2748.83|2756.53|2748.83|2755.55|2747.85|35
1643715190000|2022-02-01 11:33:10|2756.75|2749.05|2756.18|2748.48|2757.2|2749.5|2756.18|2748.48|37
1643715200000|2022-02-01 11:33:20|2756.01|2748.31|2755.26|2747.56|2756.01|2748.31|2755.19|2747.49|37
1643715210000|2022-02-01 11:33:30|2755.24|2747.54|2756.19|2748.49|2756.19|2748.49|2755.24|2747.54|34
1643715220000|2022-02-01 11:33:40|2756.33|2748.63|2755.94|2748.24|2756.47|2748.77|2755.89|2748.19|28
1643715230000|2022-02-01 11:33:50|2755.85|2748.15|2755.77|2748.07|2755.96|2748.26|2755.74|2748.04|27
1643715240000|2022-02-01 11:34:00|2755.76|2748.06|2756.02|2748.32|2756.03|2748.33|2755.76|2748.06|28
1643715250000|2022-02-01 11:34:10|2756.08|2748.38|2756.1|2748.4|2756.14|2748.44|2755.97|2748.27|26
1643715260000|2022-02-01 11:34:20|2756.09|2748.39|2756.12|2748.42|2756.31|2748.61|2756.03|2748.33|29
1643715270000|2022-02-01 11:34:30|2756.1|2748.4|2756.11|2748.41|2756.45|2748.75|2755.99|2748.29|30
1643715280000|2022-02-01 11:34:40|2756.1|2748.4|2756.12|2748.42|2756.22|2748.52|2755.91|2748.21|25
1643715290000|2022-02-01 11:34:50|2756.22|2748.52|2756.48|2748.78|2756.48|2748.78|2756|2748.3|28
1643715300000|2022-02-01 11:35:00|2756.26|2748.56|2756.9|2749.2|2756.9|2749.2|2756.13|2748.43|32
1643715310000|2022-02-01 11:35:10|2756.84|2749.14|2757.02|2749.32|2757.35|2749.65|2756.84|2749.14|36
1643715320000|2022-02-01 11:35:20|2756.97|2749.27|2756.79|2749.09|2757.06|2749.36|2756.58|2748.88|35
1643715330000|2022-02-01 11:35:30|2756.76|2749.06|2756.27|2748.57|2756.82|2749.12|2756.13|2748.43|29
1643715340000|2022-02-01 11:35:40|2756.22|2748.52|2755.93|2748.23|2756.22|2748.52|2755.93|2748.23|25
1643715350000|2022-02-01 11:35:50|2755.78|2748.08|2756.17|2748.47|2756.17|2748.47|2755.58|2747.88|26
1643715360000|2022-02-01 11:36:00|2756.35|2748.65|2757.23|2749.53|2757.66|2749.96|2756.35|2748.65|34
1643715370000|2022-02-01 11:36:10|2757.22|2749.52|2759.24|2751.54|2759.24|2751.54|2757.14|2749.44|37
1643715380000|2022-02-01 11:36:20|2759.25|2751.55|2760.44|2752.74|2760.73|2753.03|2759.25|2751.55|30
1643715390000|2022-02-01 11:36:30|2759.74|2752.04|2758.52|2750.82|2759.74|2752.04|2758.45|2750.75|31
1643715400000|2022-02-01 11:36:40|2758.51|2750.81|2758.45|2750.75|2758.63|2750.93|2757.67|2749.97|35
1643715410000|2022-02-01 11:36:50|2758.4|2750.7|2758.28|2750.58|2758.44|2750.74|2758.25|2750.55|34
1643715420000|2022-02-01 11:37:00|2758.27|2750.57|2758.61|2750.91|2758.67|2750.97|2758.26|2750.56|27
1643715430000|2022-02-01 11:37:10|2758.64|2750.94|2759.15|2751.45|2759.53|2751.83|2758.64|2750.94|34
1643715440000|2022-02-01 11:37:20|2759.17|2751.47|2759.01|2751.31|2759.17|2751.47|2758.31|2750.61|27
1643715450000|2022-02-01 11:37:30|2758.99|2751.29|2758.95|2751.25|2759.13|2751.43|2758.9|2751.2|32
1643715460000|2022-02-01 11:37:40|2759.03|2751.33|2758.84|2751.14|2759.3|2751.6|2758.65|2750.95|28
1643715470000|2022-02-01 11:37:50|2758.85|2751.15|2758.47|2750.77|2759.03|2751.33|2758.22|2750.52|34
1643715480000|2022-02-01 11:38:00|2758.49|2750.79|2759.86|2752.16|2759.86|2752.16|2758.49|2750.79|31
1643715490000|2022-02-01 11:38:10|2759.79|2752.09|2760.12|2752.42|2760.38|2752.68|2759.27|2751.57|38
1643715500000|2022-02-01 11:38:20|2760.09|2752.39|2759.2|2751.5|2760.34|2752.64|2759.03|2751.33|32
1643715510000|2022-02-01 11:38:30|2759.33|2751.63|2759.83|2752.13|2759.9|2752.2|2759.33|2751.63|31
1643715520000|2022-02-01 11:38:40|2759.8|2752.1|2759.69|2751.99|2759.86|2752.16|2759.59|2751.89|34
1643715530000|2022-02-01 11:38:50|2759.71|2752.01|2759.77|2752.07|2759.88|2752.18|2759.71|2752.01|18
1643715540000|2022-02-01 11:39:00|2759.79|2752.09|2759.84|2752.14|2760.28|2752.58|2759.79|2752.09|18
1643715550000|2022-02-01 11:39:10|2759.77|2752.07|2760.41|2752.71|2760.69|2752.99|2759.63|2751.93|21
1643715560000|2022-02-01 11:39:20|2760.67|2752.97|2760.69|2752.99|2760.86|2753.16|2760.03|2752.33|26
1643715570000|2022-02-01 11:39:30|2760.64|2752.94|2760.72|2753.02|2760.8|2753.1|2760.61|2752.91|32
1643715580000|2022-02-01 11:39:40|2760.75|2753.05|2760.84|2753.14|2760.97|2753.27|2760.6|2752.9|35
1643715590000|2022-02-01 11:39:50|2760.77|2753.07|2759.88|2752.18|2761.11|2753.41|2759.77|2752.07|36
1643715600000|2022-02-01 11:40:00|2759.94|2752.24|2761.01|2753.31|2761.01|2753.31|2759.85|2752.15|38
1643715610000|2022-02-01 11:40:10|2761.05|2753.35|2761.79|2754.09|2762.09|2754.39|2760.79|2753.09|32
1643715620000|2022-02-01 11:40:20|2761.8|2754.1|2760.94|2753.24|2761.82|2754.12|2760.86|2753.16|31
1643715630000|2022-02-01 11:40:30|2760.98|2753.28|2759.38|2751.68|2760.98|2753.28|2759.38|2751.68|37
1643715640000|2022-02-01 11:40:40|2759.4|2751.7|2759.2|2751.5|2759.74|2752.04|2759.2|2751.5|27
1643715650000|2022-02-01 11:40:50|2759.43|2751.73|2758.66|2750.96|2759.43|2751.73|2758.58|2750.88|28
1643715660000|2022-02-01 11:41:00|2758.76|2751.06|2755.72|2748.02|2758.76|2751.06|2755.46|2747.76|35
1643715670000|2022-02-01 11:41:10|2755.77|2748.07|2757.15|2749.45|2757.2|2749.5|2755.75|2748.05|40
1643715680000|2022-02-01 11:41:20|2757.16|2749.46|2756.22|2748.52|2757.19|2749.49|2756.22|2748.52|33
1643715690000|2022-02-01 11:41:30|2756.1|2748.4|2756.14|2748.44|2756.9|2749.2|2756.03|2748.33|33
1643715700000|2022-02-01 11:41:40|2756.15|2748.45|2756.28|2748.58|2756.28|2748.58|2756.15|2748.45|17
1643715710000|2022-02-01 11:41:50|2756.31|2748.61|2755.59|2747.89|2756.32|2748.62|2755.59|2747.89|28
1643715720000|2022-02-01 11:42:00|2755.58|2747.88|2755.54|2747.84|2755.81|2748.11|2755.53|2747.83|25
1643715730000|2022-02-01 11:42:10|2755.55|2747.85|2755.7|2748|2755.84|2748.14|2755.55|2747.85|24
1643715740000|2022-02-01 11:42:20|2755.73|2748.03|2755.81|2748.11|2755.83|2748.13|2755.73|2748.03|24
1643715750000|2022-02-01 11:42:30|2755.82|2748.12|2755.69|2747.99|2755.83|2748.13|2755.63|2747.93|24
1643715760000|2022-02-01 11:42:40|2755.78|2748.08|2755.66|2747.96|2755.78|2748.08|2755.56|2747.86|24
1643715770000|2022-02-01 11:42:50|2755.67|2747.97|2755.7|2748|2755.71|2748.01|2755.51|2747.81|28
1643715780000|2022-02-01 11:43:00|2755.62|2747.92|2754.99|2747.29|2755.65|2747.95|2754.99|2747.29|30
1643715790000|2022-02-01 11:43:10|2754.69|2746.99|2753.9|2746.2|2754.69|2746.99|2753.86|2746.16|34
1643715800000|2022-02-01 11:43:20|2753.54|2745.84|2750.93|2743.23|2753.64|2745.94|2750.44|2742.74|37
1643715810000|2022-02-01 11:43:30|2750.92|2743.22|2750.94|2743.24|2751.53|2743.83|2750.85|2743.15|35
1643715820000|2022-02-01 11:43:40|2750.76|2743.06|2751.16|2743.46|2751.26|2743.56|2750.62|2742.92|32
1643715830000|2022-02-01 11:43:50|2751.12|2743.42|2752.56|2744.86|2752.73|2745.03|2751.08|2743.38|32
1643715840000|2022-02-01 11:44:00|2752.55|2744.85|2753.86|2746.16|2753.86|2746.16|2752.46|2744.76|34
1643715850000|2022-02-01 11:44:10|2753.98|2746.28|2753.5|2745.8|2754.24|2746.54|2753.5|2745.8|30
1643715860000|2022-02-01 11:44:20|2753.15|2745.45|2752.96|2745.26|2753.15|2745.45|2752.83|2745.13|33
1643715870000|2022-02-01 11:44:30|2753|2745.3|2753.44|2745.74|2754.22|2746.52|2753|2745.3|38
1643715880000|2022-02-01 11:44:40|2753.37|2745.67|2752.51|2744.81|2753.97|2746.27|2752.51|2744.81|35
1643715890000|2022-02-01 11:44:50|2752.43|2744.73|2753.16|2745.46|2753.72|2746.02|2752.41|2744.71|38
1643715900000|2022-02-01 11:45:00|2752.97|2745.27|2753.31|2745.61|2753.56|2745.86|2752.81|2745.11|35
1643715910000|2022-02-01 11:45:10|2753.3|2745.6|2753.23|2745.53|2753.5|2745.8|2752.97|2745.27|31
1643715920000|2022-02-01 11:45:20|2753.17|2745.47|2755.6|2747.9|2755.64|2747.94|2753.17|2745.47|37
1643715930000|2022-02-01 11:45:30|2755.55|2747.85|2753.75|2746.05|2755.62|2747.92|2753.4|2745.7|36
1643715940000|2022-02-01 11:45:40|2753.74|2746.04|2753.8|2746.1|2753.8|2746.1|2753.27|2745.57|34
1643715950000|2022-02-01 11:45:50|2753.73|2746.03|2753.77|2746.07|2753.88|2746.18|2753.47|2745.77|36
1643715960000|2022-02-01 11:46:00|2753.72|2746.02|2754.25|2746.55|2754.66|2746.96|2753.7|2746|33
1643715970000|2022-02-01 11:46:10|2754.26|2746.56|2754.21|2746.51|2754.43|2746.73|2754.07|2746.37|28
1643715980000|2022-02-01 11:46:20|2754.25|2746.55|2755.34|2747.64|2755.34|2747.64|2754.25|2746.55|19
1643715990000|2022-02-01 11:46:30|2755.33|2747.63|2755.39|2747.69|2755.84|2748.14|2755.3|2747.6|27
1643716000000|2022-02-01 11:46:40|2755.37|2747.67|2755.63|2747.93|2755.73|2748.03|2755.29|2747.59|33
1643716010000|2022-02-01 11:46:50|2755.64|2747.94|2755.53|2747.83|2755.69|2747.99|2755.48|2747.78|33
1643716020000|2022-02-01 11:47:00|2755.55|2747.85|2755.76|2748.06|2755.76|2748.06|2755.53|2747.83|17
1643716030000|2022-02-01 11:47:10|2755.85|2748.15|2755.66|2747.96|2755.85|2748.15|2755.44|2747.74|20
1643716040000|2022-02-01 11:47:20|2755.57|2747.87|2755.58|2747.88|2755.6|2747.9|2755.52|2747.82|9
1643716050000|2022-02-01 11:47:30|2755.75|2748.05|2754.95|2747.25|2755.75|2748.05|2754.89|2747.19|28
1643716060000|2022-02-01 11:47:40|2754.97|2747.27|2755.79|2748.09|2755.82|2748.12|2754.95|2747.25|24
1643716070000|2022-02-01 11:47:50|2755.73|2748.03|2754.87|2747.17|2755.79|2748.09|2754.65|2746.95|30
1643716080000|2022-02-01 11:48:00|2754.8|2747.1|2755.38|2747.68|2755.38|2747.68|2754.75|2747.05|32
1643716090000|2022-02-01 11:48:10|2755.27|2747.57|2755.65|2747.95|2755.73|2748.03|2755.25|2747.55|31
1643716100000|2022-02-01 11:48:20|2755.67|2747.97|2755.43|2747.73|2756.56|2748.86|2755.38|2747.68|36
1643716110000|2022-02-01 11:48:30|2755.48|2747.78|2755.09|2747.39|2755.67|2747.97|2755.07|2747.37|35
1643716120000|2022-02-01 11:48:40|2755.13|2747.43|2756.9|2749.2|2756.9|2749.2|2754.98|2747.28|33
1643716130000|2022-02-01 11:48:50|2756.92|2749.22|2757.39|2749.69|2757.56|2749.86|2756.92|2749.22|37
1643716140000|2022-02-01 11:49:00|2757.5|2749.8|2756.82|2749.12|2757.72|2750.02|2756.82|2749.12|30
1643716150000|2022-02-01 11:49:10|2756.8|2749.1|2756.6|2748.9|2757.01|2749.31|2756.58|2748.88|29
1643716160000|2022-02-01 11:49:20|2756.63|2748.93|2757.33|2749.63|2757.38|2749.68|2756.62|2748.92|32
1643716170000|2022-02-01 11:49:30|2757.34|2749.64|2756.42|2748.72|2757.35|2749.65|2755.87|2748.17|37
1643716180000|2022-02-01 11:49:40|2756.47|2748.77|2756.56|2748.86|2756.75|2749.05|2756.44|2748.74|29
1643716190000|2022-02-01 11:49:50|2756.54|2748.84|2756.62|2748.92|2756.68|2748.98|2756.51|2748.81|24
1643716200000|2022-02-01 11:50:00|2756.58|2748.88|2757.29|2749.59|2757.42|2749.72|2756.58|2748.88|32
1643716210000|2022-02-01 11:50:10|2757.3|2749.6|2755.93|2748.23|2757.3|2749.6|2755.57|2747.87|35
1643716220000|2022-02-01 11:50:20|2756.14|2748.44|2756.93|2749.23|2756.94|2749.24|2756.14|2748.44|28
1643716230000|2022-02-01 11:50:30|2756.88|2749.18|2756.91|2749.21|2757.09|2749.39|2756.73|2749.03|30
1643716240000|2022-02-01 11:50:40|2756.95|2749.25|2756.86|2749.16|2757.18|2749.48|2756.74|2749.04|33
1643716250000|2022-02-01 11:50:50|2756.85|2749.15|2756.35|2748.65|2757.06|2749.36|2756.35|2748.65|26
1643716260000|2022-02-01 11:51:00|2756.34|2748.64|2756.54|2748.84|2756.8|2749.1|2756.33|2748.63|30
1643716270000|2022-02-01 11:51:10|2756.52|2748.82|2757.54|2749.84|2757.54|2749.84|2756.51|2748.81|25
1643716280000|2022-02-01 11:51:20|2757.57|2749.87|2757.03|2749.33|2757.72|2750.02|2757.01|2749.31|28
1643716290000|2022-02-01 11:51:30|2757.01|2749.31|2755.43|2747.73|2757.01|2749.31|2754.87|2747.17|33
1643716300000|2022-02-01 11:51:40|2755.44|2747.74|2756.23|2748.53|2756.58|2748.88|2755.44|2747.74|25
1643716310000|2022-02-01 11:51:50|2756.15|2748.45|2754.79|2747.09|2756.26|2748.56|2754.62|2746.92|28
1643716320000|2022-02-01 11:52:00|2754.8|2747.1|2754.87|2747.17|2754.93|2747.23|2754.79|2747.09|12
1643716330000|2022-02-01 11:52:10|2754.71|2747.01|2754.71|2747.01|2755.06|2747.36|2754.47|2746.77|31
1643716340000|2022-02-01 11:52:20|2754.67|2746.97|2755.94|2748.24|2755.99|2748.29|2754.67|2746.97|35
1643716350000|2022-02-01 11:52:30|2755.96|2748.26|2755.37|2747.67|2756.09|2748.39|2755.37|2747.67|23
1643716360000|2022-02-01 11:52:40|2755.28|2747.58|2755.57|2747.87|2755.57|2747.87|2755.27|2747.57|23
1643716370000|2022-02-01 11:52:50|2755.59|2747.89|2755.41|2747.71|2755.7|2748|2755.35|2747.65|25
1643716380000|2022-02-01 11:53:00|2755.42|2747.72|2755.99|2748.29|2756.49|2748.79|2755.42|2747.72|34
1643716390000|2022-02-01 11:53:10|2755.92|2748.22|2756.19|2748.49|2756.24|2748.54|2755.23|2747.53|36
1643716400000|2022-02-01 11:53:20|2756.33|2748.63|2755.46|2747.76|2757.16|2749.46|2755.44|2747.74|37
1643716410000|2022-02-01 11:53:30|2755.45|2747.75|2753.59|2745.89|2755.45|2747.75|2753.4|2745.7|34
1643716420000|2022-02-01 11:53:40|2753.66|2745.96|2754.17|2746.47|2754.44|2746.74|2753.27|2745.57|36
1643716430000|2022-02-01 11:53:50|2754.15|2746.45|2753.49|2745.79|2754.2|2746.5|2753.37|2745.67|32
1643716440000|2022-02-01 11:54:00|2753.54|2745.84|2755.51|2747.81|2755.52|2747.82|2753.54|2745.84|33
1643716450000|2022-02-01 11:54:10|2755.48|2747.78|2755.64|2747.94|2755.66|2747.96|2755.08|2747.38|24
1643716460000|2022-02-01 11:54:20|2755.57|2747.87|2755.67|2747.97|2755.8|2748.1|2755.39|2747.69|32
1643716470000|2022-02-01 11:54:30|2755.68|2747.98|2755.73|2748.03|2755.82|2748.12|2755.38|2747.68|24
1643716480000|2022-02-01 11:54:40|2755.76|2748.06|2754.16|2746.46|2755.78|2748.08|2754.15|2746.45|30
1643716490000|2022-02-01 11:54:50|2754.17|2746.47|2754.73|2747.03|2754.84|2747.14|2753.96|2746.26|29
1643716500000|2022-02-01 11:55:00|2754.81|2747.11|2755.9|2748.2|2755.95|2748.25|2754.8|2747.1|34
1643716510000|2022-02-01 11:55:10|2755.92|2748.22|2755.55|2747.85|2756.75|2749.05|2755.48|2747.78|33
1643716520000|2022-02-01 11:55:20|2755.56|2747.86|2758.33|2750.63|2758.51|2750.81|2755.48|2747.78|36
1643716530000|2022-02-01 11:55:30|2758.3|2750.6|2758.37|2750.67|2758.69|2750.99|2756.96|2749.26|34
1643716540000|2022-02-01 11:55:40|2758.49|2750.79|2758.53|2750.83|2759.06|2751.36|2758.43|2750.73|34
1643716550000|2022-02-01 11:55:50|2758.55|2750.85|2758.39|2750.69|2758.63|2750.93|2757.46|2749.76|38
1643716560000|2022-02-01 11:56:00|2758.49|2750.79|2763|2755.3|2763.04|2755.34|2758.49|2750.79|36
1643716570000|2022-02-01 11:56:10|2763.55|2755.85|2764.78|2757.08|2764.78|2757.08|2762.87|2755.17|37
1643716580000|2022-02-01 11:56:20|2764.8|2757.1|2763.07|2755.37|2764.95|2757.25|2763.07|2755.37|37
1643716590000|2022-02-01 11:56:30|2762.96|2755.26|2762.71|2755.01|2763.43|2755.73|2762.3|2754.6|36
1643716600000|2022-02-01 11:56:40|2762.57|2754.87|2763.04|2755.34|2763.21|2755.51|2762.37|2754.67|33
1643716610000|2022-02-01 11:56:50|2762.84|2755.14|2765.13|2757.43|2765.16|2757.46|2762.84|2755.14|31
1643716620000|2022-02-01 11:57:00|2765.15|2757.45|2764.87|2757.17|2765.31|2757.61|2764.72|2757.02|36
1643716630000|2022-02-01 11:57:10|2764.8|2757.1|2765.25|2757.55|2765.32|2757.62|2764.8|2757.1|29
1643716640000|2022-02-01 11:57:20|2765.34|2757.64|2765.21|2757.51|2765.46|2757.76|2765.1|2757.4|29
1643716650000|2022-02-01 11:57:30|2765.16|2757.46|2765.18|2757.48|2765.46|2757.76|2765.03|2757.33|27
1643716660000|2022-02-01 11:57:40|2765.22|2757.52|2766.43|2758.73|2766.58|2758.88|2765.12|2757.42|31
1643716670000|2022-02-01 11:57:50|2766.33|2758.63|2765.9|2758.2|2766.53|2758.83|2765.9|2758.2|33
1643716680000|2022-02-01 11:58:00|2765.48|2757.78|2765.54|2757.84|2765.68|2757.98|2765.32|2757.62|36
1643716690000|2022-02-01 11:58:10|2765.51|2757.81|2766.91|2759.21|2766.91|2759.21|2765.42|2757.72|33
1643716700000|2022-02-01 11:58:20|2766.92|2759.22|2770.44|2762.74|2774.16|2766.46|2766.92|2759.22|38
1643716710000|2022-02-01 11:58:30|2770.59|2762.89|2771.31|2763.61|2771.73|2764.03|2770.42|2762.72|40
1643716720000|2022-02-01 11:58:40|2771.45|2763.75|2771.8|2764.1|2772.35|2764.65|2771.29|2763.59|39
1643716730000|2022-02-01 11:58:50|2771.84|2764.14|2771.24|2763.54|2771.92|2764.22|2770.55|2762.85|38
1643716740000|2022-02-01 11:59:00|2771.32|2763.62|2771.38|2763.68|2771.53|2763.83|2771.08|2763.38|32
1643716750000|2022-02-01 11:59:10|2771.35|2763.65|2772.23|2764.53|2772.23|2764.53|2771.35|2763.65|35
1643716760000|2022-02-01 11:59:20|2772.21|2764.51|2771.25|2763.55|2772.21|2764.51|2771.25|2763.55|32
1643716770000|2022-02-01 11:59:30|2771.26|2763.56|2768.88|2761.18|2771.26|2763.56|2768.79|2761.09|38
1643716780000|2022-02-01 11:59:40|2768.81|2761.11|2768.58|2760.88|2768.99|2761.29|2768.34|2760.64|35
1643716790000|2022-02-01 11:59:50|2768.65|2760.95|2766.98|2759.28|2768.86|2761.16|2766.97|2759.27|37
1643716800000|2022-02-01 12:00:00|2766.97|2759.27|2766.71|2759.01|2766.97|2759.27|2765.46|2757.76|38
1643716810000|2022-02-01 12:00:10|2766.78|2759.08|2768.61|2760.91|2768.61|2760.91|2766.77|2759.07|38
1643716820000|2022-02-01 12:00:20|2768.88|2761.18|2768.29|2760.59|2768.88|2761.18|2767.89|2760.19|35
1643716830000|2022-02-01 12:00:30|2768.31|2760.61|2767.54|2759.84|2768.58|2760.88|2767.47|2759.77|33
1643716840000|2022-02-01 12:00:40|2767.55|2759.85|2767.47|2759.77|2767.6|2759.9|2767.34|2759.64|34
1643716850000|2022-02-01 12:00:50|2767.58|2759.88|2767.45|2759.75|2767.74|2760.04|2767.45|2759.75|27
1643716860000|2022-02-01 12:01:00|2767.42|2759.72|2767.59|2759.89|2768.05|2760.35|2767.32|2759.62|36
1643716870000|2022-02-01 12:01:10|2767.53|2759.83|2767.82|2760.12|2767.93|2760.23|2767.1|2759.4|35
1643716880000|2022-02-01 12:01:20|2767.81|2760.11|2767.33|2759.63|2767.81|2760.11|2767.02|2759.32|33
1643716890000|2022-02-01 12:01:30|2767.34|2759.64|2766.72|2759.02|2767.34|2759.64|2766.72|2759.02|26
1643716900000|2022-02-01 12:01:40|2766.76|2759.06|2766.12|2758.42|2766.76|2759.06|2766.12|2758.42|23
1643716910000|2022-02-01 12:01:50|2766.11|2758.41|2766.71|2759.01|2766.77|2759.07|2765.96|2758.26|27
1643716920000|2022-02-01 12:02:00|2766.7|2759|2767.07|2759.37|2767.4|2759.7|2766.7|2759|34
1643716930000|2022-02-01 12:02:10|2767.09|2759.39|2766.56|2758.86|2767.09|2759.39|2766.14|2758.44|35
1643716940000|2022-02-01 12:02:20|2766.55|2758.85|2766.95|2759.25|2766.95|2759.25|2766.48|2758.78|31
1643716950000|2022-02-01 12:02:30|2766.87|2759.17|2767.2|2759.5|2767.33|2759.63|2766.87|2759.17|28
1643716960000|2022-02-01 12:02:40|2767.21|2759.51|2766.57|2758.87|2767.29|2759.59|2766.57|2758.87|31
1643716970000|2022-02-01 12:02:50|2766.56|2758.86|2766.53|2758.83|2766.58|2758.88|2766.51|2758.81|22
1643716980000|2022-02-01 12:03:00|2766.51|2758.81|2767.11|2759.41|2767.14|2759.44|2766.51|2758.81|22
1643716990000|2022-02-01 12:03:10|2767.24|2759.54|2768.42|2760.72|2768.46|2760.76|2767.24|2759.54|38
1643717000000|2022-02-01 12:03:20|2768.29|2760.59|2768.81|2761.11|2769.01|2761.31|2767.62|2759.92|33
1643717010000|2022-02-01 12:03:30|2769.03|2761.33|2768.2|2760.5|2769.03|2761.33|2767.99|2760.29|31
1643717020000|2022-02-01 12:03:40|2768.21|2760.51|2767.98|2760.28|2768.53|2760.83|2767.97|2760.27|29
1643717030000|2022-02-01 12:03:50|2767.91|2760.21|2768.38|2760.68|2768.39|2760.69|2767.91|2760.21|23
1643717040000|2022-02-01 12:04:00|2768.37|2760.67|2767.41|2759.71|2768.38|2760.68|2767.21|2759.51|30
1643717050000|2022-02-01 12:04:10|2767.35|2759.65|2764.04|2756.34|2767.35|2759.65|2763.57|2755.87|35
1643717060000|2022-02-01 12:04:20|2763.92|2756.22|2763.29|2755.59|2763.92|2756.22|2763.21|2755.51|26
1643717070000|2022-02-01 12:04:30|2763.3|2755.6|2763.84|2756.14|2763.92|2756.22|2762.95|2755.25|34
1643717080000|2022-02-01 12:04:40|2763.89|2756.19|2763.3|2755.6|2764.21|2756.51|2763.27|2755.57|36
1643717090000|2022-02-01 12:04:50|2763.17|2755.47|2762.57|2754.87|2763.37|2755.67|2762.53|2754.83|37
1643717100000|2022-02-01 12:05:00|2762.56|2754.86|2760.86|2753.16|2762.67|2754.97|2760.86|2753.16|36
1643717110000|2022-02-01 12:05:10|2760.98|2753.28|2760.16|2752.46|2761.27|2753.57|2759.87|2752.17|32
1643717120000|2022-02-01 12:05:20|2760.24|2752.54|2761.58|2753.88|2761.61|2753.91|2760.24|2752.54|36
1643717130000|2022-02-01 12:05:30|2761.61|2753.91|2762.37|2754.67|2762.4|2754.7|2761.54|2753.84|37
1643717140000|2022-02-01 12:05:40|2762.36|2754.66|2762.66|2754.96|2763.19|2755.49|2762.28|2754.58|32
1643717150000|2022-02-01 12:05:50|2762.62|2754.92|2763.47|2755.77|2763.76|2756.06|2762.61|2754.91|33
1643717160000|2022-02-01 12:06:00|2763.52|2755.82|2768.1|2760.4|2768.1|2760.4|2763.47|2755.77|32
1643717170000|2022-02-01 12:06:10|2768.16|2760.46|2768.45|2760.75|2769.06|2761.36|2768.07|2760.37|24
1643717180000|2022-02-01 12:06:20|2768.52|2760.82|2767.78|2760.08|2768.67|2760.97|2767.05|2759.35|33
1643717190000|2022-02-01 12:06:30|2768.01|2760.31|2769.02|2761.32|2769.02|2761.32|2767.61|2759.91|35
1643717200000|2022-02-01 12:06:40|2768.84|2761.14|2768.74|2761.04|2768.97|2761.27|2768|2760.3|37
1643717210000|2022-02-01 12:06:50|2768.76|2761.06|2771.04|2763.34|2771.08|2763.38|2768.76|2761.06|36
1643717220000|2022-02-01 12:07:00|2771.03|2763.33|2771.84|2764.14|2771.96|2764.26|2771|2763.3|35
1643717230000|2022-02-01 12:07:10|2771.83|2764.13|2772.39|2764.69|2773.2|2765.5|2771.83|2764.13|37
1643717240000|2022-02-01 12:07:20|2772.53|2764.83|2771.86|2764.16|2772.63|2764.93|2771.67|2763.97|37
1643717250000|2022-02-01 12:07:30|2771.82|2764.12|2770.3|2762.6|2771.82|2764.12|2770.28|2762.58|37
1643717260000|2022-02-01 12:07:40|2770.13|2762.43|2769.02|2761.32|2770.13|2762.43|2768.05|2760.35|36
1643717270000|2022-02-01 12:07:50|2769.01|2761.31|2767.63|2759.93|2769.03|2761.33|2767.55|2759.85|35
1643717280000|2022-02-01 12:08:00|2767.61|2759.91|2768.82|2761.12|2769.1|2761.4|2767.22|2759.52|36
1643717290000|2022-02-01 12:08:10|2768.84|2761.14|2768.16|2760.46|2768.89|2761.19|2767.95|2760.25|36
1643717300000|2022-02-01 12:08:20|2768.13|2760.43|2769.25|2761.55|2769.88|2762.18|2768.13|2760.43|38
1643717310000|2022-02-01 12:08:30|2768.94|2761.24|2769.56|2761.86|2769.91|2762.21|2768.84|2761.14|35
1643717320000|2022-02-01 12:08:40|2769.65|2761.95|2769.85|2762.15|2769.85|2762.15|2769.08|2761.38|37
1643717330000|2022-02-01 12:08:50|2769.89|2762.19|2768.74|2761.04|2770.03|2762.33|2768.13|2760.43|33
1643717340000|2022-02-01 12:09:00|2768.78|2761.08|2768.48|2760.78|2769.29|2761.59|2768.34|2760.64|35
1643717350000|2022-02-01 12:09:10|2768.49|2760.79|2769.51|2761.81|2769.77|2762.07|2768.49|2760.79|35
1643717360000|2022-02-01 12:09:20|2769.5|2761.8|2769.63|2761.93|2769.74|2762.04|2769.34|2761.64|32
1643717370000|2022-02-01 12:09:30|2769.68|2761.98|2769.59|2761.89|2769.75|2762.05|2769.53|2761.83|31
1643717380000|2022-02-01 12:09:40|2769.39|2761.69|2770.65|2762.95|2770.8|2763.1|2768.98|2761.28|37
1643717390000|2022-02-01 12:09:50|2770.63|2762.93|2769.9|2762.2|2770.95|2763.25|2769.69|2761.99|32
1643717400000|2022-02-01 12:10:00|2769.84|2762.14|2772.35|2764.65|2772.61|2764.91|2769.75|2762.05|38
1643717410000|2022-02-01 12:10:10|2772.36|2764.66|2771.71|2764.01|2772.55|2764.85|2771.27|2763.57|34
1643717420000|2022-02-01 12:10:20|2771.59|2763.89|2772.55|2764.85|2773.01|2765.31|2771.41|2763.71|36
1643717430000|2022-02-01 12:10:30|2772.68|2764.98|2773.43|2765.73|2773.49|2765.79|2772.47|2764.77|38
1643717440000|2022-02-01 12:10:40|2773.46|2765.76|2772.89|2765.19|2773.5|2765.8|2772.81|2765.11|31
1643717450000|2022-02-01 12:10:50|2772.92|2765.22|2773.62|2765.92|2773.63|2765.93|2772.73|2765.03|36
1643717460000|2022-02-01 12:11:00|2773.63|2765.93|2774.82|2767.12|2775.71|2768.01|2773.56|2765.86|33
1643717470000|2022-02-01 12:11:10|2774.81|2767.11|2774.11|2766.41|2774.81|2767.11|2773.78|2766.08|38
1643717480000|2022-02-01 12:11:20|2774.12|2766.42|2774.11|2766.41|2774.14|2766.44|2773.61|2765.91|38
1643717490000|2022-02-01 12:11:30|2774.12|2766.42|2773.9|2766.2|2774.32|2766.62|2773.86|2766.16|22
1643717500000|2022-02-01 12:11:40|2773.91|2766.21|2773.41|2765.71|2773.95|2766.25|2773.27|2765.57|32
1643717510000|2022-02-01 12:11:50|2773.48|2765.78|2773.45|2765.75|2773.54|2765.84|2773.42|2765.72|25
1643717520000|2022-02-01 12:12:00|2773.5|2765.8|2773.33|2765.63|2773.5|2765.8|2773.33|2765.63|26
1643717530000|2022-02-01 12:12:10|2773.35|2765.65|2772.95|2765.25|2773.44|2765.74|2772.85|2765.15|24
1643717540000|2022-02-01 12:12:20|2772.97|2765.27|2774.04|2766.34|2774.21|2766.51|2772.94|2765.24|31
1643717550000|2022-02-01 12:12:30|2774.17|2766.47|2774.67|2766.97|2774.91|2767.21|2774.17|2766.47|40
1643717560000|2022-02-01 12:12:40|2774.68|2766.98|2774.65|2766.95|2774.92|2767.22|2773.84|2766.14|33
1643717570000|2022-02-01 12:12:50|2774.6|2766.9|2775.02|2767.32|2775.33|2767.63|2774.45|2766.75|36
1643717580000|2022-02-01 12:13:00|2774.89|2767.19|2774.41|2766.71|2774.89|2767.19|2774.34|2766.64|31
1643717590000|2022-02-01 12:13:10|2774.42|2766.72|2774.67|2766.97|2774.71|2767.01|2774.12|2766.42|38
1643717600000|2022-02-01 12:13:20|2774.79|2767.09|2775.17|2767.47|2775.34|2767.64|2774.38|2766.68|33
1643717610000|2022-02-01 12:13:30|2775.23|2767.53|2774.65|2766.95|2775.3|2767.6|2774.3|2766.6|28
1643717620000|2022-02-01 12:13:40|2774.55|2766.85|2774.35|2766.65|2774.93|2767.23|2774.35|2766.65|35
1643717630000|2022-02-01 12:13:50|2774.38|2766.68|2773.79|2766.09|2774.4|2766.7|2773.49|2765.79|33
1643717640000|2022-02-01 12:14:00|2773.69|2765.99|2773.8|2766.1|2773.8|2766.1|2773.57|2765.87|22
1643717650000|2022-02-01 12:14:10|2773.82|2766.12|2774.45|2766.75|2774.67|2766.97|2773.79|2766.09|34
1643717660000|2022-02-01 12:14:20|2774.28|2766.58|2774.24|2766.54|2774.58|2766.88|2773.69|2765.99|29
1643717670000|2022-02-01 12:14:30|2774.28|2766.58|2773.74|2766.04|2774.28|2766.58|2773.45|2765.75|31
1643717680000|2022-02-01 12:14:40|2773.73|2766.03|2773.99|2766.29|2773.99|2766.29|2773.39|2765.69|34
1643717690000|2022-02-01 12:14:50|2774.01|2766.31|2773.7|2766|2774.01|2766.31|2773.59|2765.89|31
1643717700000|2022-02-01 12:15:00|2773.67|2765.97|2773.58|2765.88|2773.67|2765.97|2772.97|2765.27|26
1643717710000|2022-02-01 12:15:10|2773.61|2765.91|2773.81|2766.11|2773.81|2766.11|2773.46|2765.76|35
1643717720000|2022-02-01 12:15:20|2773.82|2766.12|2774.08|2766.38|2774.08|2766.38|2773.43|2765.73|32
1643717730000|2022-02-01 12:15:30|2774.1|2766.4|2774.66|2766.96|2774.66|2766.96|2773.78|2766.08|32
1643717740000|2022-02-01 12:15:40|2774.67|2766.97|2777.84|2770.14|2779.25|2771.55|2774.52|2766.82|36
1643717750000|2022-02-01 12:15:50|2777.52|2769.82|2777.69|2769.99|2778.29|2770.59|2776.58|2768.88|40
1643717760000|2022-02-01 12:16:00|2777.63|2769.93|2777.45|2769.75|2777.67|2769.97|2776.7|2769|35
1643717770000|2022-02-01 12:16:10|2777.48|2769.78|2777.27|2769.57|2777.48|2769.78|2776.67|2768.97|25
1643717780000|2022-02-01 12:16:20|2777.26|2769.56|2777.02|2769.32|2777.92|2770.22|2777.02|2769.32|34
1643717790000|2022-02-01 12:16:30|2776.89|2769.19|2776.33|2768.63|2776.89|2769.19|2775.6|2767.9|35
1643717800000|2022-02-01 12:16:40|2776.26|2768.56|2775.99|2768.29|2776.26|2768.56|2775.83|2768.13|35
1643717810000|2022-02-01 12:16:50|2776|2768.3|2775.66|2767.96|2776.48|2768.78|2775.57|2767.87|30
1643717820000|2022-02-01 12:17:00|2775.67|2767.97|2775.48|2767.78|2776.11|2768.41|2775.48|2767.78|31
1643717830000|2022-02-01 12:17:10|2775.19|2767.49|2773.88|2766.18|2775.19|2767.49|2773.72|2766.02|39
1643717840000|2022-02-01 12:17:20|2773.65|2765.95|2772.29|2764.59|2773.65|2765.95|2772.22|2764.52|32
1643717850000|2022-02-01 12:17:30|2772.22|2764.52|2771.88|2764.18|2772.22|2764.52|2771.67|2763.97|32
1643717860000|2022-02-01 12:17:40|2771.91|2764.21|2772.65|2764.95|2772.96|2765.26|2771.85|2764.15|33
1643717870000|2022-02-01 12:17:50|2772.72|2765.02|2771.47|2763.77|2772.86|2765.16|2771.47|2763.77|26
1643717880000|2022-02-01 12:18:00|2771.49|2763.79|2773.29|2765.59|2773.59|2765.89|2771.47|2763.77|38
1643717890000|2022-02-01 12:18:10|2773.24|2765.54|2773.87|2766.17|2774.16|2766.46|2773.03|2765.33|32
1643717900000|2022-02-01 12:18:20|2773.95|2766.25|2773.09|2765.39|2773.98|2766.28|2772.93|2765.23|35
1643717910000|2022-02-01 12:18:30|2773.07|2765.37|2773.55|2765.85|2773.59|2765.89|2773.03|2765.33|34
1643717920000|2022-02-01 12:18:40|2773.81|2766.11|2774.04|2766.34|2774.35|2766.65|2773.81|2766.11|37
1643717930000|2022-02-01 12:18:50|2774.14|2766.44|2774.15|2766.45|2774.15|2766.45|2773.91|2766.21|31
1643717940000|2022-02-01 12:19:00|2774.14|2766.44|2774.02|2766.32|2775.79|2768.09|2774.02|2766.32|40
1643717950000|2022-02-01 12:19:10|2774.07|2766.37|2774.1|2766.4|2774.37|2766.67|2773.98|2766.28|32
1643717960000|2022-02-01 12:19:20|2774.11|2766.41|2774.21|2766.51|2774.27|2766.57|2773.94|2766.24|34
1643717970000|2022-02-01 12:19:30|2774.04|2766.34|2773.62|2765.92|2774.21|2766.51|2773.62|2765.92|33
1643717980000|2022-02-01 12:19:40|2773.31|2765.61|2773.62|2765.92|2774.08|2766.38|2773.31|2765.61|34
1643717990000|2022-02-01 12:19:50|2773.55|2765.85|2775.01|2767.31|2775.08|2767.38|2773.55|2765.85|36
1643718000000|2022-02-01 12:20:00|2775.04|2767.34|2774.07|2766.37|2775.09|2767.39|2773.97|2766.27|36
1643718010000|2022-02-01 12:20:10|2774.01|2766.31|2771.26|2763.56|2774.01|2766.31|2770.95|2763.25|33
1643718020000|2022-02-01 12:20:20|2770.97|2763.27|2772.25|2764.55|2772.31|2764.61|2770.78|2763.08|35
1643718030000|2022-02-01 12:20:30|2772.34|2764.64|2771.68|2763.98|2772.35|2764.65|2771.55|2763.85|35
1643718040000|2022-02-01 12:20:40|2771.79|2764.09|2772|2764.3|2772.19|2764.49|2771.79|2764.09|24
1643718050000|2022-02-01 12:20:50|2772.19|2764.49|2772.49|2764.79|2772.49|2764.79|2771.95|2764.25|31
1643718060000|2022-02-01 12:21:00|2772.5|2764.8|2771.95|2764.25|2772.55|2764.85|2771.74|2764.04|37
1643718070000|2022-02-01 12:21:10|2771.9|2764.2|2771.42|2763.72|2771.9|2764.2|2771.26|2763.56|33
1643718080000|2022-02-01 12:21:20|2771.41|2763.71|2774.89|2767.19|2775.01|2767.31|2770.87|2763.17|37
1643718090000|2022-02-01 12:21:30|2774.88|2767.18|2774.03|2766.33|2774.88|2767.18|2772.87|2765.17|36
1643718100000|2022-02-01 12:21:40|2774.15|2766.45|2773.51|2765.81|2774.15|2766.45|2773.17|2765.47|38
1643718110000|2022-02-01 12:21:50|2773.24|2765.54|2774.91|2767.21|2774.91|2767.21|2773.11|2765.41|39
1643718120000|2022-02-01 12:22:00|2775.02|2767.32|2777.22|2769.52|2777.28|2769.58|2774.99|2767.29|36
1643718130000|2022-02-01 12:22:10|2777.23|2769.53|2778.16|2770.46|2778.48|2770.78|2777.13|2769.43|38
1643718140000|2022-02-01 12:22:20|2778.19|2770.49|2779.5|2771.8|2779.5|2771.8|2777.84|2770.14|35
1643718150000|2022-02-01 12:22:30|2779.56|2771.86|2781.24|2773.54|2781.88|2774.18|2779.24|2771.54|37
1643718160000|2022-02-01 12:22:40|2781.29|2773.59|2783.02|2775.32|2783.86|2776.16|2781.25|2773.55|38
1643718170000|2022-02-01 12:22:50|2782.94|2775.24|2782.73|2775.03|2783.07|2775.37|2782.22|2774.52|39
1643718180000|2022-02-01 12:23:00|2782.99|2775.29|2783.07|2775.37|2783.6|2775.9|2782.52|2774.82|36
1643718190000|2022-02-01 12:23:10|2783.91|2776.21|2783.36|2775.66|2784.28|2776.58|2783.11|2775.41|36
1643718200000|2022-02-01 12:23:20|2783.22|2775.52|2783.68|2775.98|2783.76|2776.06|2783.04|2775.34|30
1643718210000|2022-02-01 12:23:30|2783.71|2776.01|2784.13|2776.43|2784.53|2776.83|2783.5|2775.8|28
1643718220000|2022-02-01 12:23:40|2784.15|2776.45|2782.56|2774.86|2784.59|2776.89|2782.56|2774.86|36
1643718230000|2022-02-01 12:23:50|2782.68|2774.98|2783.41|2775.71|2783.73|2776.03|2782.14|2774.44|38
1643718240000|2022-02-01 12:24:00|2783.39|2775.69|2783.6|2775.9|2783.97|2776.27|2783.08|2775.38|36
1643718250000|2022-02-01 12:24:10|2783.63|2775.93|2784.1|2776.4|2784.15|2776.45|2783.6|2775.9|32
1643718260000|2022-02-01 12:24:20|2784.17|2776.47|2784.11|2776.41|2784.53|2776.83|2783.8|2776.1|19
1643718270000|2022-02-01 12:24:30|2784.16|2776.46|2785.63|2777.93|2787.65|2779.95|2784.16|2776.46|28
1643718280000|2022-02-01 12:24:40|2785.65|2777.95|2783.83|2776.13|2785.65|2777.95|2783.83|2776.13|30
1643718290000|2022-02-01 12:24:50|2783.94|2776.24|2784.86|2777.16|2785.57|2777.87|2783.94|2776.24|32
1643718300000|2022-02-01 12:25:00|2784.88|2777.18|2785.54|2777.84|2786.04|2778.34|2784.21|2776.51|33
1643718310000|2022-02-01 12:25:10|2785.49|2777.79|2785.23|2777.53|2785.7|2778|2785.13|2777.43|26
1643718320000|2022-02-01 12:25:20|2785.26|2777.56|2785.16|2777.46|2785.67|2777.97|2784.95|2777.25|37
1643718330000|2022-02-01 12:25:30|2785.14|2777.44|2785.15|2777.45|2785.33|2777.63|2784.37|2776.67|37
1643718340000|2022-02-01 12:25:40|2784.67|2776.97|2784.92|2777.22|2785.62|2777.92|2784.3|2776.6|35
1643718350000|2022-02-01 12:25:50|2784.91|2777.21|2784.34|2776.64|2785.09|2777.39|2784.34|2776.64|32
1643718360000|2022-02-01 12:26:00|2784.36|2776.66|2784.62|2776.92|2785.42|2777.72|2784.09|2776.39|31
1643718370000|2022-02-01 12:26:10|2784.63|2776.93|2786|2778.3|2786.02|2778.32|2784.45|2776.75|34
1643718380000|2022-02-01 12:26:20|2785.89|2778.19|2786.38|2778.68|2787.36|2779.66|2785.89|2778.19|35
1643718390000|2022-02-01 12:26:30|2786.32|2778.62|2785.09|2777.39|2787.19|2779.49|2784.95|2777.25|36
1643718400000|2022-02-01 12:26:40|2785.08|2777.38|2785.01|2777.31|2785.54|2777.84|2785.01|2777.31|21
1643718410000|2022-02-01 12:26:50|2785.11|2777.41|2785.93|2778.23|2785.94|2778.24|2785.01|2777.31|32
1643718420000|2022-02-01 12:27:00|2785.92|2778.22|2786.16|2778.46|2786.57|2778.87|2785.71|2778.01|30
1643718430000|2022-02-01 12:27:10|2786.14|2778.44|2785.23|2777.53|2786.22|2778.52|2785.2|2777.5|29
1643718440000|2022-02-01 12:27:20|2785.18|2777.48|2785.17|2777.47|2785.5|2777.8|2785.04|2777.34|24
1643718450000|2022-02-01 12:27:30|2785.2|2777.5|2785.52|2777.82|2785.72|2778.02|2785.05|2777.35|29
1643718460000|2022-02-01 12:27:40|2785.47|2777.77|2785.32|2777.62|2785.79|2778.09|2785.26|2777.56|35
1643718470000|2022-02-01 12:27:50|2785.48|2777.78|2785.59|2777.89|2785.72|2778.02|2784.95|2777.25|31
1643718480000|2022-02-01 12:28:00|2785.71|2778.01|2786.02|2778.32|2786.29|2778.59|2785.24|2777.54|36
1643718490000|2022-02-01 12:28:10|2785.78|2778.08|2786.13|2778.43|2786.42|2778.72|2785.68|2777.98|35
1643718500000|2022-02-01 12:28:20|2786.09|2778.39|2786.13|2778.43|2786.4|2778.7|2785.26|2777.56|30
1643718510000|2022-02-01 12:28:30|2786.23|2778.53|2785.99|2778.29|2786.65|2778.95|2785.98|2778.28|28
1643718520000|2022-02-01 12:28:40|2786.36|2778.66|2786.42|2778.72|2786.85|2779.15|2786.04|2778.34|27
1643718530000|2022-02-01 12:28:50|2787.1|2779.4|2787.82|2780.12|2787.9|2780.2|2786.01|2778.31|34
1643718540000|2022-02-01 12:29:00|2787.81|2780.11|2786.57|2778.87|2787.81|2780.11|2786.43|2778.73|33
1643718550000|2022-02-01 12:29:10|2786.58|2778.88|2786.26|2778.56|2787.21|2779.51|2786.21|2778.51|33
1643718560000|2022-02-01 12:29:20|2786.2|2778.5|2786.44|2778.74|2786.59|2778.89|2786.07|2778.37|27
1643718570000|2022-02-01 12:29:30|2786.45|2778.75|2786.92|2779.22|2787.48|2779.78|2786.37|2778.67|33
1643718580000|2022-02-01 12:29:40|2786.74|2779.04|2787.18|2779.48|2787.52|2779.82|2786.47|2778.77|40
1643718590000|2022-02-01 12:29:50|2787.31|2779.61|2786.78|2779.08|2787.52|2779.82|2786.74|2779.04|35
1643718600000|2022-02-01 12:30:00|2786.79|2779.09|2787.12|2779.42|2787.12|2779.42|2786.5|2778.8|36
1643718610000|2022-02-01 12:30:10|2787.1|2779.4|2785.95|2778.25|2787.1|2779.4|2785.95|2778.25|36
1643718620000|2022-02-01 12:30:20|2786.03|2778.33|2785.94|2778.24|2786.2|2778.5|2785.42|2777.72|31
1643718630000|2022-02-01 12:30:30|2785.83|2778.13|2786.65|2778.95|2787.03|2779.33|2785.83|2778.13|32
1643718640000|2022-02-01 12:30:40|2786.66|2778.96|2786.71|2779.01|2786.84|2779.14|2785.79|2778.09|35
1643718650000|2022-02-01 12:30:50|2786.7|2779|2786.39|2778.69|2786.7|2779|2785.84|2778.14|35
1643718660000|2022-02-01 12:31:00|2786.43|2778.73|2788|2780.3|2788.06|2780.36|2786.39|2778.69|38
1643718670000|2022-02-01 12:31:10|2788.03|2780.33|2789.35|2781.65|2789.85|2782.15|2787.85|2780.15|34
1643718680000|2022-02-01 12:31:20|2789.41|2781.71|2788.66|2780.96|2789.7|2782|2788.61|2780.91|32
1643718690000|2022-02-01 12:31:30|2788.57|2780.87|2787.28|2779.58|2788.78|2781.08|2787.28|2779.58|37
1643718700000|2022-02-01 12:31:40|2787.3|2779.6|2786.94|2779.24|2787.53|2779.83|2786.9|2779.2|35
1643718710000|2022-02-01 12:31:50|2786.81|2779.11|2786.85|2779.15|2787.29|2779.59|2786.18|2778.48|33
1643718720000|2022-02-01 12:32:00|2787.07|2779.37|2785.69|2777.99|2787.13|2779.43|2785.6|2777.9|34
1643718730000|2022-02-01 12:32:10|2785.81|2778.11|2784.7|2777|2786.26|2778.56|2784.5|2776.8|38
1643718740000|2022-02-01 12:32:20|2784.71|2777.01|2783.13|2775.43|2784.71|2777.01|2783.02|2775.32|34
1643718750000|2022-02-01 12:32:30|2782.93|2775.23|2782.18|2774.48|2783.18|2775.48|2782.03|2774.33|38
1643718760000|2022-02-01 12:32:40|2782.06|2774.36|2781.58|2773.88|2782.48|2774.78|2781.14|2773.44|33
1643718770000|2022-02-01 12:32:50|2781.31|2773.61|2781.8|2774.1|2781.8|2774.1|2780.18|2772.48|38
1643718780000|2022-02-01 12:33:00|2781.91|2774.21|2786.16|2778.46|2786.16|2778.46|2781.91|2774.21|38
1643718790000|2022-02-01 12:33:10|2786.27|2778.57|2785.05|2777.35|2786.27|2778.57|2784.6|2776.9|37
1643718800000|2022-02-01 12:33:20|2785.03|2777.33|2784.46|2776.76|2785.96|2778.26|2784.46|2776.76|34
1643718810000|2022-02-01 12:33:30|2784.71|2777.01|2784.85|2777.15|2784.94|2777.24|2784.24|2776.54|36
1643718820000|2022-02-01 12:33:40|2784.84|2777.14|2785.54|2777.84|2785.54|2777.84|2784.74|2777.04|35
1643718830000|2022-02-01 12:33:50|2785.6|2777.9|2786.12|2778.42|2786.25|2778.55|2785.6|2777.9|31
1643718840000|2022-02-01 12:34:00|2786.23|2778.53|2786.74|2779.04|2786.98|2779.28|2786.18|2778.48|37
1643718850000|2022-02-01 12:34:10|2786.73|2779.03|2788.31|2780.61|2788.32|2780.62|2786.73|2779.03|38
1643718860000|2022-02-01 12:34:20|2788.1|2780.4|2788.2|2780.5|2788.62|2780.92|2787.44|2779.74|38
1643718870000|2022-02-01 12:34:30|2788.24|2780.54|2791.02|2783.32|2791.86|2784.16|2788.09|2780.39|35
1643718880000|2022-02-01 12:34:40|2790.91|2783.21|2791.77|2784.07|2791.78|2784.08|2790.39|2782.69|37
1643718890000|2022-02-01 12:34:50|2791.73|2784.03|2792.41|2784.71|2792.78|2785.08|2791.7|2784|36
1643718900000|2022-02-01 12:35:00|2792.48|2784.78|2791.06|2783.36|2792.48|2784.78|2791.06|2783.36|37
1643718910000|2022-02-01 12:35:10|2790.88|2783.18|2790.06|2782.36|2790.88|2783.18|2790.06|2782.36|36
1643718920000|2022-02-01 12:35:20|2789.99|2782.29|2788.01|2780.31|2790.19|2782.49|2787.76|2780.06|38
1643718930000|2022-02-01 12:35:30|2787.98|2780.28|2786.32|2778.62|2787.98|2780.28|2786.21|2778.51|39
1643718940000|2022-02-01 12:35:40|2786.3|2778.6|2787.58|2779.88|2788.19|2780.49|2786.3|2778.6|35
1643718950000|2022-02-01 12:35:50|2787.72|2780.02|2787.79|2780.09|2788.89|2781.19|2787.58|2779.88|37
1643718960000|2022-02-01 12:36:00|2787.78|2780.08|2789.01|2781.31|2789.03|2781.33|2787.64|2779.94|37
1643718970000|2022-02-01 12:36:10|2789.45|2781.75|2790|2782.3|2790|2782.3|2789.12|2781.42|36
1643718980000|2022-02-01 12:36:20|2789.93|2782.23|2790.58|2782.88|2790.88|2783.18|2789.83|2782.13|35
1643718990000|2022-02-01 12:36:30|2790.47|2782.77|2791.33|2783.63|2791.59|2783.89|2790.44|2782.74|39
1643719000000|2022-02-01 12:36:40|2791.1|2783.4|2790.94|2783.24|2791.11|2783.41|2790.53|2782.83|35
1643719010000|2022-02-01 12:36:50|2790.87|2783.17|2789.95|2782.25|2791.11|2783.41|2789.52|2781.82|39
1643719020000|2022-02-01 12:37:00|2789.96|2782.26|2791.52|2783.82|2791.52|2783.82|2789.85|2782.15|39
1643719030000|2022-02-01 12:37:10|2791.32|2783.62|2789.15|2781.45|2791.32|2783.62|2788.79|2781.09|39
1643719040000|2022-02-01 12:37:20|2789.37|2781.67|2788.56|2780.86|2789.4|2781.7|2788.32|2780.62|32
1643719050000|2022-02-01 12:37:30|2788.47|2780.77|2788.3|2780.6|2788.85|2781.15|2787.85|2780.15|35
1643719060000|2022-02-01 12:37:40|2788.15|2780.45|2789.4|2781.7|2789.76|2782.06|2788.13|2780.43|38
1643719070000|2022-02-01 12:37:50|2789.49|2781.79|2789.68|2781.98|2789.88|2782.18|2789.49|2781.79|24
1643719080000|2022-02-01 12:38:00|2789.67|2781.97|2789.74|2782.04|2789.82|2782.12|2789.67|2781.97|25
1643719090000|2022-02-01 12:38:10|2789.73|2782.03|2789.6|2781.9|2789.87|2782.17|2789.59|2781.89|29
1643719100000|2022-02-01 12:38:20|2789.58|2781.88|2789.42|2781.72|2789.7|2782|2788.97|2781.27|32
1643719110000|2022-02-01 12:38:30|2789.43|2781.73|2789.39|2781.69|2789.56|2781.86|2789.33|2781.63|27
1643719120000|2022-02-01 12:38:40|2789.38|2781.68|2789.3|2781.6|2789.69|2781.99|2789.3|2781.6|28
1643719130000|2022-02-01 12:38:50|2789.41|2781.71|2789.47|2781.77|2789.67|2781.97|2789.41|2781.71|33
1643719140000|2022-02-01 12:39:00|2789.46|2781.76|2789.83|2782.13|2789.89|2782.19|2789.46|2781.76|27
1643719150000|2022-02-01 12:39:10|2789.81|2782.11|2789.7|2782|2789.86|2782.16|2789.56|2781.86|34
1643719160000|2022-02-01 12:39:20|2790.16|2782.46|2789.78|2782.08|2790.16|2782.46|2789.65|2781.95|27
1643719170000|2022-02-01 12:39:30|2789.92|2782.22|2789.64|2781.94|2790.13|2782.43|2789.64|2781.94|35
1643719180000|2022-02-01 12:39:40|2789.5|2781.8|2788.11|2780.41|2789.5|2781.8|2788.07|2780.37|31
1643719190000|2022-02-01 12:39:50|2788.08|2780.38|2787.32|2779.62|2788.19|2780.49|2787.27|2779.57|27
1643719200000|2022-02-01 12:40:00|2787.67|2779.97|2787.78|2780.08|2788.5|2780.8|2787.55|2779.85|39
1643719210000|2022-02-01 12:40:10|2787.65|2779.95|2787.24|2779.54|2788.14|2780.44|2787.21|2779.51|34
1643719220000|2022-02-01 12:40:20|2787.08|2779.38|2787.23|2779.53|2787.93|2780.23|2786.91|2779.21|34
1643719230000|2022-02-01 12:40:30|2786.83|2779.13|2784.94|2777.24|2786.91|2779.21|2784.92|2777.22|36
1643719240000|2022-02-01 12:40:40|2784.91|2777.21|2785.62|2777.92|2785.62|2777.92|2784.91|2777.21|37
1643719250000|2022-02-01 12:40:50|2785.65|2777.95|2786.03|2778.33|2786.12|2778.42|2785.18|2777.48|36
1643719260000|2022-02-01 12:41:00|2785.95|2778.25|2785.04|2777.34|2786.11|2778.41|2784.95|2777.25|33
1643719270000|2022-02-01 12:41:10|2785.06|2777.36|2784.06|2776.36|2785.11|2777.41|2784.06|2776.36|30
1643719280000|2022-02-01 12:41:20|2784.05|2776.35|2783.06|2775.36|2784.05|2776.35|2782.99|2775.29|36
1643719290000|2022-02-01 12:41:30|2783.07|2775.37|2782.96|2775.26|2783.15|2775.45|2781.99|2774.29|36
1643719300000|2022-02-01 12:41:40|2782.91|2775.21|2782.3|2774.6|2782.97|2775.27|2782.21|2774.51|34
1643719310000|2022-02-01 12:41:50|2782.31|2774.61|2783.06|2775.36|2783.25|2775.55|2781.99|2774.29|28
1643719320000|2022-02-01 12:42:00|2783|2775.3|2784.08|2776.38|2784.12|2776.42|2782.73|2775.03|38
1643719330000|2022-02-01 12:42:10|2783.94|2776.24|2781.88|2774.18|2783.94|2776.24|2781.77|2774.07|39
1643719340000|2022-02-01 12:42:20|2781.78|2774.08|2782.25|2774.55|2782.61|2774.91|2781.78|2774.08|36
1643719350000|2022-02-01 12:42:30|2782.33|2774.63|2781.47|2773.77|2782.56|2774.86|2781.3|2773.6|37
1643719360000|2022-02-01 12:42:40|2781.45|2773.75|2780.8|2773.1|2781.9|2774.2|2780.8|2773.1|35
1643719370000|2022-02-01 12:42:50|2780.62|2772.92|2781.21|2773.51|2781.3|2773.6|2780.39|2772.69|38
1643719380000|2022-02-01 12:43:00|2781.24|2773.54|2781.93|2774.23|2781.97|2774.27|2781.1|2773.4|29
1643719390000|2022-02-01 12:43:10|2782.13|2774.43|2782.14|2774.44|2782.22|2774.52|2781.92|2774.22|33
1643719400000|2022-02-01 12:43:20|2782.13|2774.43|2781.85|2774.15|2782.17|2774.47|2781.41|2773.71|36
1643719410000|2022-02-01 12:43:30|2781.86|2774.16|2782.01|2774.31|2782.01|2774.31|2781.63|2773.93|32
1643719420000|2022-02-01 12:43:40|2782|2774.3|2781.4|2773.7|2782.32|2774.62|2781.37|2773.67|30
1643719430000|2022-02-01 12:43:50|2781.53|2773.83|2780.14|2772.44|2781.53|2773.83|2779.89|2772.19|35
1643719440000|2022-02-01 12:44:00|2780.13|2772.43|2780.48|2772.78|2780.6|2772.9|2780.11|2772.41|34
1643719450000|2022-02-01 12:44:10|2780.49|2772.79|2781.36|2773.66|2781.48|2773.78|2780.24|2772.54|36
1643719460000|2022-02-01 12:44:20|2781.43|2773.73|2781.49|2773.79|2781.96|2774.26|2781.33|2773.63|31
1643719470000|2022-02-01 12:44:30|2781.36|2773.66|2781.6|2773.9|2781.64|2773.94|2781.18|2773.48|33
1643719480000|2022-02-01 12:44:40|2781.62|2773.92|2781.73|2774.03|2781.73|2774.03|2781.58|2773.88|20
1643719490000|2022-02-01 12:44:50|2781.69|2773.99|2782.51|2774.81|2782.86|2775.16|2781.69|2773.99|34
1643719500000|2022-02-01 12:45:00|2782.5|2774.8|2781.44|2773.74|2782.5|2774.8|2780.81|2773.11|37
1643719510000|2022-02-01 12:45:10|2781.3|2773.6|2780.22|2772.52|2781.54|2773.84|2779.95|2772.25|33
1643719520000|2022-02-01 12:45:20|2780.23|2772.53|2780.53|2772.83|2780.81|2773.11|2780.11|2772.41|34
1643719530000|2022-02-01 12:45:30|2780.54|2772.84|2781.5|2773.8|2781.66|2773.96|2780.54|2772.84|34
1643719540000|2022-02-01 12:45:40|2782.03|2774.33|2782.57|2774.87|2782.57|2774.87|2782.03|2774.33|32
1643719550000|2022-02-01 12:45:50|2782.76|2775.06|2782.77|2775.07|2783.1|2775.4|2782.37|2774.67|35
1643719560000|2022-02-01 12:46:00|2782.79|2775.09|2783.17|2775.47|2783.22|2775.52|2782.69|2774.99|29
1643719570000|2022-02-01 12:46:10|2783.19|2775.49|2782.59|2774.89|2783.25|2775.55|2782.49|2774.79|23
1643719580000|2022-02-01 12:46:20|2782.5|2774.8|2784.98|2777.28|2785.09|2777.39|2782.5|2774.8|34
1643719590000|2022-02-01 12:46:30|2784.81|2777.11|2785.55|2777.85|2785.55|2777.85|2784.48|2776.78|29
1643719600000|2022-02-01 12:46:40|2785.58|2777.88|2785.77|2778.07|2786.27|2778.57|2785.58|2777.88|33
1643719610000|2022-02-01 12:46:50|2785.75|2778.05|2784.01|2776.31|2785.75|2778.05|2783.79|2776.09|35
1643719620000|2022-02-01 12:47:00|2784.09|2776.39|2785.38|2777.68|2785.41|2777.71|2784.09|2776.39|38
1643719630000|2022-02-01 12:47:10|2785.52|2777.82|2784.75|2777.05|2785.78|2778.08|2784.46|2776.76|35
1643719640000|2022-02-01 12:47:20|2784.78|2777.08|2785.59|2777.89|2785.66|2777.96|2784.78|2777.08|35
1643719650000|2022-02-01 12:47:30|2785.63|2777.93|2781.96|2774.26|2785.63|2777.93|2781.96|2774.26|38
1643719660000|2022-02-01 12:47:40|2781.9|2774.2|2780.73|2773.03|2781.9|2774.2|2780.58|2772.88|36
1643719670000|2022-02-01 12:47:50|2780.97|2773.27|2780.97|2773.27|2781.67|2773.97|2780.34|2772.64|31
1643719680000|2022-02-01 12:48:00|2780.96|2773.26|2780.59|2772.89|2781.09|2773.39|2780.52|2772.82|29
1643719690000|2022-02-01 12:48:10|2780.58|2772.88|2777.67|2769.97|2780.58|2772.88|2777.05|2769.35|37
1643719700000|2022-02-01 12:48:20|2777.61|2769.91|2777.99|2770.29|2778.43|2770.73|2777.31|2769.61|34
1643719710000|2022-02-01 12:48:30|2778.02|2770.32|2777.88|2770.18|2778.49|2770.79|2777.16|2769.46|37
1643719720000|2022-02-01 12:48:40|2777.86|2770.16|2777.82|2770.12|2777.94|2770.24|2777.48|2769.78|25
1643719730000|2022-02-01 12:48:50|2777.93|2770.23|2777.45|2769.75|2778.24|2770.54|2777.44|2769.74|36
1643719740000|2022-02-01 12:49:00|2777.51|2769.81|2775.92|2768.22|2778.24|2770.54|2775.92|2768.22|37
1643719750000|2022-02-01 12:49:10|2776.12|2768.42|2777.32|2769.62|2777.47|2769.77|2775.26|2767.56|38
1643719760000|2022-02-01 12:49:20|2777.24|2769.54|2776.82|2769.12|2777.26|2769.56|2776.26|2768.56|37
1643719770000|2022-02-01 12:49:30|2776.77|2769.07|2777.08|2769.38|2777.26|2769.56|2775.57|2767.87|38
1643719780000|2022-02-01 12:49:40|2777.16|2769.46|2778.21|2770.51|2778.55|2770.85|2777.06|2769.36|35
1643719790000|2022-02-01 12:49:50|2778.27|2770.57|2776.16|2768.46|2778.34|2770.64|2776.14|2768.44|37
1643719800000|2022-02-01 12:50:00|2776.08|2768.38|2776.92|2769.22|2777.26|2769.56|2775.13|2767.43|38
1643719810000|2022-02-01 12:50:10|2777.06|2769.36|2777.55|2769.85|2777.56|2769.86|2776.82|2769.12|37
1643719820000|2022-02-01 12:50:20|2777.54|2769.84|2778.95|2771.25|2778.95|2771.25|2777.4|2769.7|33
1643719830000|2022-02-01 12:50:30|2778.98|2771.28|2779.33|2771.63|2779.42|2771.72|2777.75|2770.05|36
1643719840000|2022-02-01 12:50:40|2779.4|2771.7|2779.84|2772.14|2779.9|2772.2|2779.2|2771.5|30
1643719850000|2022-02-01 12:50:50|2779.89|2772.19|2779.79|2772.09|2780.16|2772.46|2779.74|2772.04|31
1643719860000|2022-02-01 12:51:00|2779.8|2772.1|2780.12|2772.42|2780.29|2772.59|2779.8|2772.1|36
1643719870000|2022-02-01 12:51:10|2780.02|2772.32|2779.76|2772.06|2780.1|2772.4|2779.75|2772.05|30
1643719880000|2022-02-01 12:51:20|2779.78|2772.08|2779.8|2772.1|2780.34|2772.64|2778.94|2771.24|38
1643719890000|2022-02-01 12:51:30|2779.76|2772.06|2779.72|2772.02|2779.81|2772.11|2779.57|2771.87|36
1643719900000|2022-02-01 12:51:40|2779.71|2772.01|2780.04|2772.34|2780.09|2772.39|2779.58|2771.88|36
1643719910000|2022-02-01 12:51:50|2779.87|2772.17|2779.76|2772.06|2779.89|2772.19|2779.64|2771.94|30
1643719920000|2022-02-01 12:52:00|2779.74|2772.04|2780.49|2772.79|2780.5|2772.8|2779.65|2771.95|34
1643719930000|2022-02-01 12:52:10|2780.7|2773|2781.1|2773.4|2781.39|2773.69|2780.55|2772.85|29
1643719940000|2022-02-01 12:52:20|2781.05|2773.35|2780.95|2773.25|2781.33|2773.63|2780.79|2773.09|36
1643719950000|2022-02-01 12:52:30|2781.02|2773.32|2780.42|2772.72|2781.02|2773.32|2779.9|2772.2|29
1643719960000|2022-02-01 12:52:40|2780.45|2772.75|2780.88|2773.18|2781.22|2773.52|2780.45|2772.75|30
1643719970000|2022-02-01 12:52:50|2781.15|2773.45|2781.18|2773.48|2781.2|2773.5|2780.74|2773.04|33
1643719980000|2022-02-01 12:53:00|2781.17|2773.47|2780.45|2772.75|2781.24|2773.54|2780.43|2772.73|26
1643719990000|2022-02-01 12:53:10|2780.39|2772.69|2780.63|2772.93|2780.73|2773.03|2780.21|2772.51|34
1643720000000|2022-02-01 12:53:20|2780.7|2773|2780.31|2772.61|2780.7|2773|2780.25|2772.55|30
1643720010000|2022-02-01 12:53:30|2780.33|2772.63|2780.21|2772.51|2780.52|2772.82|2780.21|2772.51|21
1643720020000|2022-02-01 12:53:40|2780.32|2772.62|2780.55|2772.85|2780.6|2772.9|2780.21|2772.51|24
1643720030000|2022-02-01 12:53:50|2780.62|2772.92|2780.55|2772.85|2780.62|2772.92|2780.5|2772.8|11
1643720040000|2022-02-01 12:54:00|2780.61|2772.91|2780.28|2772.58|2780.61|2772.91|2779.98|2772.28|29
1643720050000|2022-02-01 12:54:10|2780.27|2772.57|2779.77|2772.07|2780.3|2772.6|2779.77|2772.07|20
1643720060000|2022-02-01 12:54:20|2779.55|2771.85|2778.93|2771.23|2779.6|2771.9|2778.78|2771.08|34
1643720070000|2022-02-01 12:54:30|2778.89|2771.19|2778.25|2770.55|2778.89|2771.19|2778.14|2770.44|30
1643720080000|2022-02-01 12:54:40|2778.27|2770.57|2776.39|2768.69|2778.27|2770.57|2776.24|2768.54|34
1643720090000|2022-02-01 12:54:50|2776.45|2768.75|2778.61|2770.91|2778.62|2770.92|2776.42|2768.72|37
1643720100000|2022-02-01 12:55:00|2778.62|2770.92|2777.05|2769.35|2778.65|2770.95|2777.05|2769.35|38
1643720110000|2022-02-01 12:55:10|2777.1|2769.4|2776.06|2768.36|2777.46|2769.76|2776.06|2768.36|36
1643720120000|2022-02-01 12:55:20|2776.23|2768.53|2776.4|2768.7|2776.41|2768.71|2774.82|2767.12|39
1643720130000|2022-02-01 12:55:30|2776.54|2768.84|2776.21|2768.51|2776.9|2769.2|2776|2768.3|37
1643720140000|2022-02-01 12:55:40|2776.54|2768.84|2776.23|2768.53|2776.89|2769.19|2776.07|2768.37|33
1643720150000|2022-02-01 12:55:50|2776.39|2768.69|2776.54|2768.84|2776.54|2768.84|2776.08|2768.38|29
1643720160000|2022-02-01 12:56:00|2777.07|2769.37|2775.48|2767.78|2777.2|2769.5|2775.48|2767.78|34
1643720170000|2022-02-01 12:56:10|2775.3|2767.6|2775.18|2767.48|2775.74|2768.04|2775.15|2767.45|37
1643720180000|2022-02-01 12:56:20|2775.21|2767.51|2777.06|2769.36|2777.06|2769.36|2775.17|2767.47|32
1643720190000|2022-02-01 12:56:30|2777.18|2769.48|2777.43|2769.73|2777.91|2770.21|2776.99|2769.29|37
1643720200000|2022-02-01 12:56:40|2777.4|2769.7|2776.24|2768.54|2777.4|2769.7|2775.92|2768.22|32
1643720210000|2022-02-01 12:56:50|2776.15|2768.45|2776.3|2768.6|2776.42|2768.72|2776.07|2768.37|36
1643720220000|2022-02-01 12:57:00|2776.31|2768.61|2776.43|2768.73|2776.46|2768.76|2776.15|2768.45|28
1643720230000|2022-02-01 12:57:10|2776.46|2768.76|2777.49|2769.79|2777.51|2769.81|2776.25|2768.55|34
1643720240000|2022-02-01 12:57:20|2777.44|2769.74|2776.51|2768.81|2777.62|2769.92|2776.48|2768.78|34
1643720250000|2022-02-01 12:57:30|2776.57|2768.87|2778.53|2770.83|2778.53|2770.83|2776.15|2768.45|35
1643720260000|2022-02-01 12:57:40|2778.23|2770.53|2778.58|2770.88|2778.58|2770.88|2777.08|2769.38|37
1643720270000|2022-02-01 12:57:50|2778.66|2770.96|2778.91|2771.21|2779.22|2771.52|2778.63|2770.93|30
1643720280000|2022-02-01 12:58:00|2779.06|2771.36|2779.99|2772.29|2780.3|2772.6|2778.8|2771.1|34
1643720290000|2022-02-01 12:58:10|2779.82|2772.12|2782.36|2774.66|2782.45|2774.75|2779.73|2772.03|35
1643720300000|2022-02-01 12:58:20|2781.98|2774.28|2781.4|2773.7|2782.35|2774.65|2780.92|2773.22|36
1643720310000|2022-02-01 12:58:30|2781.49|2773.79|2781.5|2773.8|2781.96|2774.26|2781.44|2773.74|28
1643720320000|2022-02-01 12:58:40|2781.23|2773.53|2780.14|2772.44|2781.23|2773.53|2779.98|2772.28|37
1643720330000|2022-02-01 12:58:50|2780.48|2772.78|2780.32|2772.62|2781.51|2773.81|2780.26|2772.56|35
1643720340000|2022-02-01 12:59:00|2780.61|2772.91|2781.31|2773.61|2781.33|2773.63|2780.36|2772.66|31
1643720350000|2022-02-01 12:59:10|2781.4|2773.7|2781.31|2773.61|2781.48|2773.78|2781.2|2773.5|33
1643720360000|2022-02-01 12:59:20|2781.38|2773.68|2782.27|2774.57|2782.28|2774.58|2781.09|2773.39|24
1643720370000|2022-02-01 12:59:30|2782.03|2774.33|2784.23|2776.53|2784.23|2776.53|2781.97|2774.27|36
1643720380000|2022-02-01 12:59:40|2784.34|2776.64|2784.25|2776.55|2786.72|2779.02|2784.2|2776.5|39
1643720390000|2022-02-01 12:59:50|2784.31|2776.61|2786.7|2779|2787.72|2780.02|2784.05|2776.35|38
1643720400000|2022-02-01 13:00:00|2786.42|2778.72|2787.52|2779.82|2787.73|2780.03|2786.21|2778.51|37
1643720410000|2022-02-01 13:00:10|2787.55|2779.85|2786.6|2778.9|2787.67|2779.97|2786.6|2778.9|31
1643720420000|2022-02-01 13:00:20|2786.78|2779.08|2785.72|2778.02|2786.87|2779.17|2785.41|2777.71|31
1643720430000|2022-02-01 13:00:30|2785.71|2778.01|2786.04|2778.34|2786.19|2778.49|2785.5|2777.8|30
1643720440000|2022-02-01 13:00:40|2786.06|2778.36|2786.62|2778.92|2786.74|2779.04|2786.06|2778.36|27
1643720450000|2022-02-01 13:00:50|2786.45|2778.75|2787.23|2779.53|2787.23|2779.53|2786.45|2778.75|31
1643720460000|2022-02-01 13:01:00|2787.12|2779.42|2787.46|2779.76|2787.62|2779.92|2787.03|2779.33|34
1643720470000|2022-02-01 13:01:10|2787.73|2780.03|2788.22|2780.52|2788.27|2780.57|2787.59|2779.89|37
1643720480000|2022-02-01 13:01:20|2788.25|2780.55|2789.7|2782|2790.4|2782.7|2788.25|2780.55|35
1643720490000|2022-02-01 13:01:30|2790.03|2782.33|2789.03|2781.33|2790.38|2782.68|2789.02|2781.32|38
1643720500000|2022-02-01 13:01:40|2789.02|2781.32|2789.95|2782.25|2789.95|2782.25|2788.79|2781.09|35
1643720510000|2022-02-01 13:01:50|2789.75|2782.05|2790.77|2783.07|2790.77|2783.07|2789.75|2782.05|39
1643720520000|2022-02-01 13:02:00|2790.88|2783.18|2790.69|2782.99|2791.22|2783.52|2790.6|2782.9|39
1643720530000|2022-02-01 13:02:10|2790.63|2782.93|2789.1|2781.4|2790.69|2782.99|2789.06|2781.36|37
1643720540000|2022-02-01 13:02:20|2789.11|2781.41|2789.09|2781.39|2789.31|2781.61|2788.73|2781.03|29
1643720550000|2022-02-01 13:02:30|2789.34|2781.64|2788.4|2780.7|2789.34|2781.64|2788.33|2780.63|31
1643720560000|2022-02-01 13:02:40|2788.47|2780.77|2788.79|2781.09|2789.07|2781.37|2787.9|2780.2|37
1643720570000|2022-02-01 13:02:50|2788.85|2781.15|2788.86|2781.16|2788.91|2781.21|2787.89|2780.19|33
1643720580000|2022-02-01 13:03:00|2788.89|2781.19|2788.39|2780.69|2789.09|2781.39|2788.18|2780.48|34
1643720590000|2022-02-01 13:03:10|2788.4|2780.7|2788.14|2780.44|2788.45|2780.75|2787.98|2780.28|31
1643720600000|2022-02-01 13:03:20|2788.04|2780.34|2787.73|2780.03|2789.15|2781.45|2787.63|2779.93|37
1643720610000|2022-02-01 13:03:30|2787.77|2780.07|2787.1|2779.4|2787.77|2780.07|2786.73|2779.03|22
1643720620000|2022-02-01 13:03:40|2787.09|2779.39|2786.18|2778.48|2787.13|2779.43|2786.13|2778.43|29
1643720630000|2022-02-01 13:03:50|2786.14|2778.44|2785.84|2778.14|2786.14|2778.44|2785.78|2778.08|23
1643720640000|2022-02-01 13:04:00|2785.89|2778.19|2786.72|2779.02|2786.73|2779.03|2785.89|2778.19|28
1643720650000|2022-02-01 13:04:10|2786.74|2779.04|2786.84|2779.14|2787.05|2779.35|2786.73|2779.03|22
1643720660000|2022-02-01 13:04:20|2786.94|2779.24|2786.44|2778.74|2787.6|2779.9|2786.44|2778.74|30
1643720670000|2022-02-01 13:04:30|2786.53|2778.83|2786.49|2778.79|2786.76|2779.06|2786.25|2778.55|24
1643720680000|2022-02-01 13:04:40|2786.45|2778.75|2786.46|2778.76|2786.69|2778.99|2786.27|2778.57|29
1643720690000|2022-02-01 13:04:50|2786.45|2778.75|2786.27|2778.57|2786.71|2779.01|2786.27|2778.57|26
1643720700000|2022-02-01 13:05:00|2786.19|2778.49|2787.48|2779.78|2787.69|2779.99|2786.1|2778.4|28
1643720710000|2022-02-01 13:05:10|2787.44|2779.74|2787.78|2780.08|2787.86|2780.16|2786.84|2779.14|30
1643720720000|2022-02-01 13:05:20|2787.75|2780.05|2787.99|2780.29|2788.08|2780.38|2787.46|2779.76|29
1643720730000|2022-02-01 13:05:30|2787.98|2780.28|2788.45|2780.75|2788.45|2780.75|2787.29|2779.59|37
1643720740000|2022-02-01 13:05:40|2787.75|2780.05|2789.79|2782.09|2789.79|2782.09|2787.75|2780.05|29
1643720750000|2022-02-01 13:05:50|2789.29|2781.59|2788.91|2781.21|2789.56|2781.86|2788.82|2781.12|37
1643720760000|2022-02-01 13:06:00|2788.92|2781.22|2788.85|2781.15|2789.34|2781.64|2788.76|2781.06|33
1643720770000|2022-02-01 13:06:10|2788.68|2780.98|2789.12|2781.42|2789.35|2781.65|2788.45|2780.75|28
1643720780000|2022-02-01 13:06:20|2789.11|2781.41|2786.43|2778.73|2789.11|2781.41|2785.76|2778.06|34
1643720790000|2022-02-01 13:06:30|2786.37|2778.67|2786.73|2779.03|2787.2|2779.5|2785.42|2777.72|33
1643720800000|2022-02-01 13:06:40|2786.75|2779.05|2787.26|2779.56|2787.32|2779.62|2786.65|2778.95|38
1643720810000|2022-02-01 13:06:50|2787.28|2779.58|2786.38|2778.68|2787.28|2779.58|2786.24|2778.54|25
1643720820000|2022-02-01 13:07:00|2786.15|2778.45|2786.74|2779.04|2786.75|2779.05|2785.97|2778.27|39
1643720830000|2022-02-01 13:07:10|2786.82|2779.12|2787.55|2779.85|2787.69|2779.99|2786.7|2779|36
1643720840000|2022-02-01 13:07:20|2787.42|2779.72|2785.75|2778.05|2787.99|2780.29|2785.75|2778.05|30
1643720850000|2022-02-01 13:07:30|2785.84|2778.14|2787.1|2779.4|2787.1|2779.4|2785.16|2777.46|38
1643720860000|2022-02-01 13:07:40|2787.28|2779.58|2787.47|2779.77|2787.64|2779.94|2787.28|2779.58|29
1643720870000|2022-02-01 13:07:50|2787.32|2779.62|2786.32|2778.62|2787.35|2779.65|2786.28|2778.58|29
1643720880000|2022-02-01 13:08:00|2786.25|2778.55|2786.86|2779.16|2786.86|2779.16|2786.25|2778.55|28
1643720890000|2022-02-01 13:08:10|2787.12|2779.42|2786.51|2778.81|2787.13|2779.43|2786.4|2778.7|31
1643720900000|2022-02-01 13:08:20|2786.46|2778.76|2787|2779.3|2787.05|2779.35|2786.45|2778.75|29
1643720910000|2022-02-01 13:08:30|2786.88|2779.18|2786.64|2778.94|2787.09|2779.39|2786.24|2778.54|34
1643720920000|2022-02-01 13:08:40|2786.72|2779.02|2787.07|2779.37|2787.13|2779.43|2786.72|2779.02|20
1643720930000|2022-02-01 13:08:50|2787.08|2779.38|2786.81|2779.11|2787.09|2779.39|2786.81|2779.11|22
1643720940000|2022-02-01 13:09:00|2786.82|2779.12|2786.73|2779.03|2786.95|2779.25|2786.73|2779.03|28
1643720950000|2022-02-01 13:09:10|2786.75|2779.05|2786.72|2779.02|2787.32|2779.62|2786.72|2779.02|25
1643720960000|2022-02-01 13:09:20|2786.76|2779.06|2786.2|2778.5|2787.45|2779.75|2786.2|2778.5|30
1643720970000|2022-02-01 13:09:30|2786.17|2778.47|2785.17|2777.47|2786.17|2778.47|2785.09|2777.39|35
1643720980000|2022-02-01 13:09:40|2785.15|2777.45|2785.9|2778.2|2786.17|2778.47|2785.15|2777.45|31
1643720990000|2022-02-01 13:09:50|2786.27|2778.57|2784.63|2776.93|2786.34|2778.64|2784.51|2776.81|34
1643721000000|2022-02-01 13:10:00|2784.59|2776.89|2785.6|2777.9|2785.98|2778.28|2784.51|2776.81|33
1643721010000|2022-02-01 13:10:10|2785.61|2777.91|2784.57|2776.87|2785.61|2777.91|2784.57|2776.87|35
1643721020000|2022-02-01 13:10:20|2784.56|2776.86|2785.34|2777.64|2785.34|2777.64|2784.53|2776.83|37
1643721030000|2022-02-01 13:10:30|2785.25|2777.55|2785.21|2777.51|2785.6|2777.9|2785.01|2777.31|37
1643721040000|2022-02-01 13:10:40|2785.35|2777.65|2784.89|2777.19|2785.35|2777.65|2784.01|2776.31|35
1643721050000|2022-02-01 13:10:50|2784.86|2777.16|2786.13|2778.43|2786.13|2778.43|2784.46|2776.76|35
1643721060000|2022-02-01 13:11:00|2786.11|2778.41|2785.93|2778.23|2786.92|2779.22|2785.93|2778.23|32
1643721070000|2022-02-01 13:11:10|2786.2|2778.5|2787.3|2779.6|2787.44|2779.74|2786.2|2778.5|31
1643721080000|2022-02-01 13:11:20|2787.35|2779.65|2785.13|2777.43|2787.35|2779.65|2785.05|2777.35|33
1643721090000|2022-02-01 13:11:30|2785|2777.3|2786.05|2778.35|2786.05|2778.35|2784.81|2777.11|38
1643721100000|2022-02-01 13:11:40|2786.41|2778.71|2786.6|2778.9|2787.44|2779.74|2786.22|2778.52|36
1643721110000|2022-02-01 13:11:50|2786.61|2778.91|2786.58|2778.88|2786.75|2779.05|2785.94|2778.24|39
1643721120000|2022-02-01 13:12:00|2786.6|2778.9|2786.11|2778.41|2786.96|2779.26|2786.11|2778.41|34
1643721130000|2022-02-01 13:12:10|2786.35|2778.65|2786.37|2778.67|2787.07|2779.37|2786.06|2778.36|31
1643721140000|2022-02-01 13:12:20|2786.52|2778.82|2786.69|2778.99|2786.86|2779.16|2785.85|2778.15|37
1643721150000|2022-02-01 13:12:30|2786.75|2779.05|2788.3|2780.6|2788.79|2781.09|2786.75|2779.05|36
1643721160000|2022-02-01 13:12:40|2788.22|2780.52|2788.45|2780.75|2788.71|2781.01|2788.2|2780.5|36
1643721170000|2022-02-01 13:12:50|2788.44|2780.74|2788.92|2781.22|2788.92|2781.22|2788.27|2780.57|34
1643721180000|2022-02-01 13:13:00|2788.83|2781.13|2788.32|2780.62|2788.93|2781.23|2788.28|2780.58|32
1643721190000|2022-02-01 13:13:10|2788.33|2780.63|2788.34|2780.64|2789.41|2781.71|2788.22|2780.52|37
1643721200000|2022-02-01 13:13:20|2788.38|2780.68|2789.05|2781.35|2789.14|2781.44|2788.26|2780.56|32
1643721210000|2022-02-01 13:13:30|2788.99|2781.29|2787.88|2780.18|2789.29|2781.59|2787.88|2780.18|34
1643721220000|2022-02-01 13:13:40|2787.84|2780.14|2786.76|2779.06|2788.08|2780.38|2786.75|2779.05|37
1643721230000|2022-02-01 13:13:50|2786.65|2778.95|2785.87|2778.17|2786.83|2779.13|2785.85|2778.15|36
1643721240000|2022-02-01 13:14:00|2786.4|2778.7|2786.24|2778.54|2788.79|2781.09|2786.24|2778.54|39
1643721250000|2022-02-01 13:14:10|2786.19|2778.49|2785.31|2777.61|2786.75|2779.05|2785.31|2777.61|33
1643721260000|2022-02-01 13:14:20|2785.25|2777.55|2784.91|2777.21|2785.25|2777.55|2784.87|2777.17|18
1643721270000|2022-02-01 13:14:30|2784.95|2777.25|2787.79|2780.09|2787.79|2780.09|2784.72|2777.02|36
1643721280000|2022-02-01 13:14:40|2787.78|2780.08|2787.37|2779.67|2787.98|2780.28|2787.24|2779.54|34
1643721290000|2022-02-01 13:14:50|2787.35|2779.65|2787.82|2780.12|2787.82|2780.12|2787.32|2779.62|33
1643721300000|2022-02-01 13:15:00|2787.74|2780.04|2786.3|2778.6|2787.81|2780.11|2785.81|2778.11|35
1643721310000|2022-02-01 13:15:10|2786.37|2778.67|2787.99|2780.29|2788.32|2780.62|2786.37|2778.67|35
1643721320000|2022-02-01 13:15:20|2788.01|2780.31|2791.76|2784.06|2791.76|2784.06|2787.87|2780.17|37
1643721330000|2022-02-01 13:15:30|2792.19|2784.49|2795.27|2787.57|2797.21|2789.51|2792.19|2784.49|40
1643721340000|2022-02-01 13:15:40|2795.38|2787.68|2794.02|2786.32|2796.71|2789.01|2794.02|2786.32|39
1643721350000|2022-02-01 13:15:50|2794|2786.3|2793.66|2785.96|2794.12|2786.42|2793.34|2785.64|39
1643721360000|2022-02-01 13:16:00|2793.61|2785.91|2791.64|2783.94|2793.69|2785.99|2791.64|2783.94|36
1643721370000|2022-02-01 13:16:10|2791.51|2783.81|2792.1|2784.4|2792.1|2784.4|2790.72|2783.02|37
1643721380000|2022-02-01 13:16:20|2792.21|2784.51|2792.09|2784.39|2793.7|2786|2791.77|2784.07|40
1643721390000|2022-02-01 13:16:30|2792.16|2784.46|2791.04|2783.34|2792.28|2784.58|2790.57|2782.87|35
1643721400000|2022-02-01 13:16:40|2791.06|2783.36|2792.18|2784.48|2792.57|2784.87|2791.01|2783.31|34
1643721410000|2022-02-01 13:16:50|2792.07|2784.37|2791.23|2783.53|2792.16|2784.46|2791.23|2783.53|34
1643721420000|2022-02-01 13:17:00|2791.28|2783.58|2791.44|2783.74|2792.27|2784.57|2791.28|2783.58|32
1643721430000|2022-02-01 13:17:10|2791.42|2783.72|2792.11|2784.41|2792.12|2784.42|2790.96|2783.26|33
1643721440000|2022-02-01 13:17:20|2792.08|2784.38|2792.43|2784.73|2792.6|2784.9|2791.93|2784.23|31
1643721450000|2022-02-01 13:17:30|2792.41|2784.71|2793.52|2785.82|2793.56|2785.86|2792.41|2784.71|31
1643721460000|2022-02-01 13:17:40|2793.48|2785.78|2791.85|2784.15|2793.5|2785.8|2791.8|2784.1|31
1643721470000|2022-02-01 13:17:50|2791.84|2784.14|2793.69|2785.99|2793.84|2786.14|2791.84|2784.14|37
1643721480000|2022-02-01 13:18:00|2793.72|2786.02|2792.51|2784.81|2793.72|2786.02|2792.11|2784.41|35
1643721490000|2022-02-01 13:18:10|2792.47|2784.77|2792.74|2785.04|2792.74|2785.04|2791.91|2784.21|33
1643721500000|2022-02-01 13:18:20|2792.77|2785.07|2792.86|2785.16|2793|2785.3|2792.71|2785.01|31
1643721510000|2022-02-01 13:18:30|2792.8|2785.1|2792.72|2785.02|2792.83|2785.13|2791.91|2784.21|33
1643721520000|2022-02-01 13:18:40|2792.7|2785|2793.09|2785.39|2793.25|2785.55|2792.6|2784.9|27
1643721530000|2022-02-01 13:18:50|2793.33|2785.63|2792.67|2784.97|2793.5|2785.8|2792.34|2784.64|31
1643721540000|2022-02-01 13:19:00|2792.65|2784.95|2792.42|2784.72|2792.72|2785.02|2792.35|2784.65|26
1643721550000|2022-02-01 13:19:10|2792.33|2784.63|2792.57|2784.87|2792.78|2785.08|2792.33|2784.63|27
1643721560000|2022-02-01 13:19:20|2792.6|2784.9|2792.59|2784.89|2792.68|2784.98|2792.51|2784.81|25
1643721570000|2022-02-01 13:19:30|2792.56|2784.86|2792.55|2784.85|2792.66|2784.96|2792.22|2784.52|26
1643721580000|2022-02-01 13:19:40|2792.87|2785.17|2793.57|2785.87|2793.65|2785.95|2792.52|2784.82|31
1643721590000|2022-02-01 13:19:50|2793.63|2785.93|2794.06|2786.36|2794.06|2786.36|2793.54|2785.84|27
1643721600000|2022-02-01 13:20:00|2794.04|2786.34|2795.32|2787.62|2795.44|2787.74|2793.89|2786.19|35
1643721610000|2022-02-01 13:20:10|2795.44|2787.74|2795.3|2787.6|2795.92|2788.22|2795.27|2787.57|35
1643721620000|2022-02-01 13:20:20|2795.27|2787.57|2794.46|2786.76|2795.71|2788.01|2794.17|2786.47|35
1643721630000|2022-02-01 13:20:30|2794.51|2786.81|2794.92|2787.22|2794.92|2787.22|2794.39|2786.69|33
1643721640000|2022-02-01 13:20:40|2794.95|2787.25|2795.58|2787.88|2795.63|2787.93|2794.7|2787|31
1643721650000|2022-02-01 13:20:50|2795.61|2787.91|2795.18|2787.48|2795.64|2787.94|2794.95|2787.25|31
1643721660000|2022-02-01 13:21:00|2795.19|2787.49|2794.16|2786.46|2795.43|2787.73|2794.16|2786.46|25
1643721670000|2022-02-01 13:21:10|2794.17|2786.47|2792.87|2785.17|2794.29|2786.59|2792.87|2785.17|31
1643721680000|2022-02-01 13:21:20|2792.89|2785.19|2793.04|2785.34|2793.11|2785.41|2792.41|2784.71|35
1643721690000|2022-02-01 13:21:30|2793.07|2785.37|2793.07|2785.37|2793.6|2785.9|2793.07|2785.37|35
1643721700000|2022-02-01 13:21:40|2793.13|2785.43|2793.09|2785.39|2793.71|2786.01|2792.93|2785.23|32
1643721710000|2022-02-01 13:21:50|2793.4|2785.7|2792.62|2784.92|2793.4|2785.7|2792.62|2784.92|28
1643721720000|2022-02-01 13:22:00|2792.63|2784.93|2793.95|2786.25|2794.2|2786.5|2792.63|2784.93|36
1643721730000|2022-02-01 13:22:10|2793.94|2786.24|2793.54|2785.84|2793.97|2786.27|2792.88|2785.18|37
1643721740000|2022-02-01 13:22:20|2793.56|2785.86|2794.12|2786.42|2794.13|2786.43|2793.56|2785.86|30
1643721750000|2022-02-01 13:22:30|2794.11|2786.41|2794.01|2786.31|2795.08|2787.38|2793.22|2785.52|36
1643721760000|2022-02-01 13:22:40|2793.94|2786.24|2794.95|2787.25|2794.95|2787.25|2793.94|2786.24|36
1643721770000|2022-02-01 13:22:50|2794.92|2787.22|2795.25|2787.55|2795.25|2787.55|2794.79|2787.09|26
1643721780000|2022-02-01 13:23:00|2795.28|2787.58|2796.89|2789.19|2796.92|2789.22|2795.28|2787.58|27
1643721790000|2022-02-01 13:23:10|2796.93|2789.23|2796.34|2788.64|2796.93|2789.23|2795.78|2788.08|39
1643721800000|2022-02-01 13:23:20|2796.33|2788.63|2797.11|2789.41|2797.11|2789.41|2796.07|2788.37|35
1643721810000|2022-02-01 13:23:30|2797.1|2789.4|2796.76|2789.06|2797.11|2789.41|2796.03|2788.33|33
1643721820000|2022-02-01 13:23:40|2796.75|2789.05|2797.16|2789.46|2797.53|2789.83|2796.71|2789.01|32
1643721830000|2022-02-01 13:23:50|2797.26|2789.56|2797.49|2789.79|2797.49|2789.79|2796.93|2789.23|34
1643721840000|2022-02-01 13:24:00|2797.53|2789.83|2797.41|2789.71|2797.56|2789.86|2796.74|2789.04|36
1643721850000|2022-02-01 13:24:10|2797.38|2789.68|2796.44|2788.74|2797.46|2789.76|2796.17|2788.47|36
1643721860000|2022-02-01 13:24:20|2796.4|2788.7|2796.34|2788.64|2797.02|2789.32|2796.25|2788.55|36
1643721870000|2022-02-01 13:24:30|2796.31|2788.61|2796.44|2788.74|2796.7|2789|2796.03|2788.33|35
1643721880000|2022-02-01 13:24:40|2796.49|2788.79|2795.89|2788.19|2796.55|2788.85|2795.4|2787.7|37
1643721890000|2022-02-01 13:24:50|2795.72|2788.02|2795.4|2787.7|2796.57|2788.87|2795.4|2787.7|37
1643721900000|2022-02-01 13:25:00|2795.42|2787.72|2796.5|2788.8|2796.73|2789.03|2795.29|2787.59|36
1643721910000|2022-02-01 13:25:10|2796.68|2788.98|2796.42|2788.72|2796.78|2789.08|2795.87|2788.17|34
1643721920000|2022-02-01 13:25:20|2796.26|2788.56|2796.37|2788.67|2796.7|2789|2796.23|2788.53|34
1643721930000|2022-02-01 13:25:30|2796.3|2788.6|2796.68|2788.98|2796.76|2789.06|2796.27|2788.57|27
1643721940000|2022-02-01 13:25:40|2796.66|2788.96|2796.94|2789.24|2797.18|2789.48|2796.61|2788.91|30
1643721950000|2022-02-01 13:25:50|2797.05|2789.35|2798.5|2790.8|2798.5|2790.8|2796.81|2789.11|31
1643721960000|2022-02-01 13:26:00|2799.07|2791.37|2801.26|2793.56|2802.48|2794.78|2799.07|2791.37|39
1643721970000|2022-02-01 13:26:10|2801.52|2793.82|2800.14|2792.44|2801.66|2793.96|2799.09|2791.39|37
1643721980000|2022-02-01 13:26:20|2800.11|2792.41|2797.32|2789.62|2800.27|2792.57|2797.31|2789.61|39
1643721990000|2022-02-01 13:26:30|2797.28|2789.58|2796.63|2788.93|2797.28|2789.58|2796.42|2788.72|39
1643722000000|2022-02-01 13:26:40|2796.48|2788.78|2794.76|2787.06|2796.48|2788.78|2794|2786.3|40
1643722010000|2022-02-01 13:26:50|2794.77|2787.07|2794.98|2787.28|2795.58|2787.88|2794.74|2787.04|35
1643722020000|2022-02-01 13:27:00|2794.97|2787.27|2792.01|2784.31|2794.97|2787.27|2792.01|2784.31|36
1643722030000|2022-02-01 13:27:10|2791.91|2784.21|2787.48|2779.78|2791.91|2784.21|2787.27|2779.57|40
1643722040000|2022-02-01 13:27:20|2787.36|2779.66|2786.61|2778.91|2787.45|2779.75|2786.42|2778.72|37
1643722050000|2022-02-01 13:27:30|2786.45|2778.75|2789.76|2782.06|2789.76|2782.06|2786.45|2778.75|38
1643722060000|2022-02-01 13:27:40|2788.92|2781.22|2788.22|2780.52|2788.92|2781.22|2787.05|2779.35|40
1643722070000|2022-02-01 13:27:50|2788.29|2780.59|2789.06|2781.36|2789.2|2781.5|2787.78|2780.08|36
1643722080000|2022-02-01 13:28:00|2789.07|2781.37|2788.94|2781.24|2791.01|2783.31|2788.94|2781.24|39
1643722090000|2022-02-01 13:28:10|2789.3|2781.6|2788.63|2780.93|2789.3|2781.6|2788.12|2780.42|36
1643722100000|2022-02-01 13:28:20|2788.65|2780.95|2787.89|2780.19|2788.89|2781.19|2787.76|2780.06|37
1643722110000|2022-02-01 13:28:30|2787.9|2780.2|2787.97|2780.27|2788.39|2780.69|2787.75|2780.05|38
1643722120000|2022-02-01 13:28:40|2788|2780.3|2787.95|2780.25|2788.22|2780.52|2787.5|2779.8|36
1643722130000|2022-02-01 13:28:50|2787.97|2780.27|2787.97|2780.27|2788.31|2780.61|2787.75|2780.05|37
1643722140000|2022-02-01 13:29:00|2787.94|2780.24|2791.11|2783.41|2791.11|2783.41|2787.85|2780.15|39
1643722150000|2022-02-01 13:29:10|2790.95|2783.25|2789.12|2781.42|2790.95|2783.25|2788.79|2781.09|38
1643722160000|2022-02-01 13:29:20|2789.27|2781.57|2789.54|2781.84|2789.62|2781.92|2788.1|2780.4|36
1643722170000|2022-02-01 13:29:30|2789.7|2782|2789.02|2781.32|2789.86|2782.16|2788.08|2780.38|39
1643722180000|2022-02-01 13:29:40|2789.12|2781.42|2787.75|2780.05|2789.15|2781.45|2787.43|2779.73|35
1643722190000|2022-02-01 13:29:50|2787.7|2780|2788.21|2780.51|2788.5|2780.8|2787.66|2779.96|34
1643722200000|2022-02-01 13:30:00|2788.22|2780.52|2789.8|2782.1|2789.8|2782.1|2788.12|2780.42|30
1643722210000|2022-02-01 13:30:10|2789.73|2782.03|2788.8|2781.1|2789.81|2782.11|2788.3|2780.6|36
1643722220000|2022-02-01 13:30:20|2788.9|2781.2|2788.46|2780.76|2788.93|2781.23|2788.46|2780.76|34
1643722230000|2022-02-01 13:30:30|2788.37|2780.67|2787.68|2779.98|2788.41|2780.71|2787.58|2779.88|32
1643722240000|2022-02-01 13:30:40|2787.73|2780.03|2787.21|2779.51|2788.23|2780.53|2787.21|2779.51|37
1643722250000|2022-02-01 13:30:50|2786.87|2779.17|2786.66|2778.96|2787.87|2780.17|2786.63|2778.93|39
1643722260000|2022-02-01 13:31:00|2786.78|2779.08|2784.07|2776.37|2786.81|2779.11|2783.99|2776.29|37
1643722270000|2022-02-01 13:31:10|2783.97|2776.27|2783.86|2776.16|2784.39|2776.69|2783.66|2775.96|39
1643722280000|2022-02-01 13:31:20|2783.52|2775.82|2781.55|2773.85|2783.52|2775.82|2781.37|2773.67|39
1643722290000|2022-02-01 13:31:30|2781.57|2773.87|2781.34|2773.64|2781.62|2773.92|2780.31|2772.61|38
1643722300000|2022-02-01 13:31:40|2781.25|2773.55|2782.14|2774.44|2782.14|2774.44|2781.06|2773.36|38
1643722310000|2022-02-01 13:31:50|2781.59|2773.89|2780.52|2772.82|2781.73|2774.03|2780.52|2772.82|34
1643722320000|2022-02-01 13:32:00|2780.39|2772.69|2779.45|2771.75|2780.56|2772.86|2779.25|2771.55|36
1643722330000|2022-02-01 13:32:10|2779.41|2771.71|2777.83|2770.13|2779.85|2772.15|2777.77|2770.07|38
1643722340000|2022-02-01 13:32:20|2777.85|2770.15|2773.93|2766.23|2777.85|2770.15|2773.36|2765.66|40
1643722350000|2022-02-01 13:32:30|2774.11|2766.41|2775.4|2767.7|2775.61|2767.91|2772.57|2764.87|38
1643722360000|2022-02-01 13:32:40|2775.46|2767.76|2775.29|2767.59|2776.01|2768.31|2774.3|2766.6|39
1643722370000|2022-02-01 13:32:50|2775.3|2767.6|2776.38|2768.68|2776.38|2768.68|2774.81|2767.11|38
1643722380000|2022-02-01 13:33:00|2776.52|2768.82|2778.42|2770.72|2778.42|2770.72|2776.34|2768.64|34
1643722390000|2022-02-01 13:33:10|2778.57|2770.87|2780.31|2772.61|2780.45|2772.75|2778.57|2770.87|38
1643722400000|2022-02-01 13:33:20|2780.57|2772.87|2778.97|2771.27|2780.71|2773.01|2778.96|2771.26|34
1643722410000|2022-02-01 13:33:30|2778.99|2771.29|2778.72|2771.02|2778.99|2771.29|2777.84|2770.14|36
1643722420000|2022-02-01 13:33:40|2778.63|2770.93|2779.43|2771.73|2780.2|2772.5|2778.59|2770.89|38
1643722430000|2022-02-01 13:33:50|2779.42|2771.72|2778.81|2771.11|2779.77|2772.07|2778.55|2770.85|34
1643722440000|2022-02-01 13:34:00|2778.82|2771.12|2779.07|2771.37|2779.55|2771.85|2778.8|2771.1|39
1643722450000|2022-02-01 13:34:10|2779.09|2771.39|2778.77|2771.07|2779.27|2771.57|2778.29|2770.59|35
1643722460000|2022-02-01 13:34:20|2778.81|2771.11|2778.01|2770.31|2778.87|2771.17|2777.97|2770.27|32
1643722470000|2022-02-01 13:34:30|2778|2770.3|2778.73|2771.03|2778.73|2771.03|2777.88|2770.18|30
1643722480000|2022-02-01 13:34:40|2778.75|2771.05|2779.04|2771.34|2779.74|2772.04|2778.75|2771.05|28
1643722490000|2022-02-01 13:34:50|2778.96|2771.26|2778.65|2770.95|2779.08|2771.38|2778.63|2770.93|26
1643722500000|2022-02-01 13:35:00|2778.64|2770.94|2776.25|2768.55|2779.46|2771.76|2775.28|2767.58|39
1643722510000|2022-02-01 13:35:10|2776.18|2768.48|2775.97|2768.27|2777.27|2769.57|2775.7|2768|38
1643722520000|2022-02-01 13:35:20|2775.99|2768.29|2775.3|2767.6|2776.52|2768.82|2775.3|2767.6|35
1643722530000|2022-02-01 13:35:30|2775.29|2767.59|2775.35|2767.65|2775.82|2768.12|2775.03|2767.33|34
1643722540000|2022-02-01 13:35:40|2775.24|2767.54|2775.17|2767.47|2775.51|2767.81|2774.9|2767.2|37
1643722550000|2022-02-01 13:35:50|2775.18|2767.48|2775.14|2767.44|2775.56|2767.86|2774.54|2766.84|38
1643722560000|2022-02-01 13:36:00|2775.15|2767.45|2776.32|2768.62|2776.65|2768.95|2775.15|2767.45|36
1643722570000|2022-02-01 13:36:10|2776.35|2768.65|2775.42|2767.72|2776.39|2768.69|2775.29|2767.59|36
1643722580000|2022-02-01 13:36:20|2775.47|2767.77|2775.07|2767.37|2775.57|2767.87|2774.98|2767.28|33
1643722590000|2022-02-01 13:36:30|2775.13|2767.43|2775.35|2767.65|2775.73|2768.03|2775.11|2767.41|33
1643722600000|2022-02-01 13:36:40|2775.27|2767.57|2776.11|2768.41|2776.11|2768.41|2774.42|2766.72|37
1643722610000|2022-02-01 13:36:50|2776.07|2768.37|2780.24|2772.54|2780.24|2772.54|2775.68|2767.98|38
1643722620000|2022-02-01 13:37:00|2780.34|2772.64|2779.62|2771.92|2780.72|2773.02|2779.19|2771.49|37
1643722630000|2022-02-01 13:37:10|2779.59|2771.89|2780.6|2772.9|2780.75|2773.05|2779.58|2771.88|37
1643722640000|2022-02-01 13:37:20|2780.55|2772.85|2779.35|2771.65|2781.02|2773.32|2779.35|2771.65|30
1643722650000|2022-02-01 13:37:30|2779.45|2771.75|2779.49|2771.79|2779.86|2772.16|2778.28|2770.58|37
1643722660000|2022-02-01 13:37:40|2779.44|2771.74|2779.5|2771.8|2779.79|2772.09|2778.75|2771.05|34
1643722670000|2022-02-01 13:37:50|2779.44|2771.74|2779.25|2771.55|2779.77|2772.07|2778.65|2770.95|37
1643722680000|2022-02-01 13:38:00|2779.26|2771.56|2779.4|2771.7|2779.77|2772.07|2778.82|2771.12|36
1643722690000|2022-02-01 13:38:10|2779.45|2771.75|2779.54|2771.84|2779.93|2772.23|2779.36|2771.66|35
1643722700000|2022-02-01 13:38:20|2779.39|2771.69|2780.8|2773.1|2780.8|2773.1|2779.25|2771.55|35
1643722710000|2022-02-01 13:38:30|2780.85|2773.15|2781.29|2773.59|2781.82|2774.12|2780.44|2772.74|34
1643722720000|2022-02-01 13:38:40|2781.24|2773.54|2781.39|2773.69|2781.72|2774.02|2780.96|2773.26|35
1643722730000|2022-02-01 13:38:50|2781.53|2773.83|2781.09|2773.39|2781.53|2773.83|2780.99|2773.29|30
1643722740000|2022-02-01 13:39:00|2781.12|2773.42|2781.14|2773.44|2781.73|2774.03|2780.74|2773.04|35
1643722750000|2022-02-01 13:39:10|2781.22|2773.52|2781.7|2774|2781.81|2774.11|2781.09|2773.39|32
1643722760000|2022-02-01 13:39:20|2781.79|2774.09|2781.79|2774.09|2781.98|2774.28|2781.4|2773.7|35
1643722770000|2022-02-01 13:39:30|2781.77|2774.07|2781.57|2773.87|2781.85|2774.15|2781.36|2773.66|29
1643722780000|2022-02-01 13:39:40|2781.5|2773.8|2781.68|2773.98|2781.68|2773.98|2781.11|2773.41|31
1643722790000|2022-02-01 13:39:50|2781.5|2773.8|2782.87|2775.17|2782.87|2775.17|2780.72|2773.02|31
1643722800000|2022-02-01 13:40:00|2782.84|2775.14|2788.3|2780.6|2788.4|2780.7|2782.84|2775.14|39
1643722810000|2022-02-01 13:40:10|2788.35|2780.65|2791.66|2783.96|2791.66|2783.96|2788.35|2780.65|39
1643722820000|2022-02-01 13:40:20|2792.45|2784.75|2793.23|2785.53|2796.57|2788.87|2792.45|2784.75|40
1643722830000|2022-02-01 13:40:30|2793.07|2785.37|2794.01|2786.31|2794.14|2786.44|2793.07|2785.37|39
1643722840000|2022-02-01 13:40:40|2794.08|2786.38|2793.36|2785.66|2794.08|2786.38|2791.8|2784.1|35
1643722850000|2022-02-01 13:40:50|2792.89|2785.19|2793.58|2785.88|2793.94|2786.24|2792.58|2784.88|38
1643722860000|2022-02-01 13:41:00|2793.61|2785.91|2792.56|2784.86|2794.04|2786.34|2792.23|2784.53|36
1643722870000|2022-02-01 13:41:10|2793.03|2785.33|2793.46|2785.76|2793.62|2785.92|2792.53|2784.83|37
1643722880000|2022-02-01 13:41:20|2793.4|2785.7|2793.09|2785.39|2793.79|2786.09|2793.09|2785.39|31
1643722890000|2022-02-01 13:41:30|2793.11|2785.41|2793.75|2786.05|2793.75|2786.05|2792.65|2784.95|36
1643722900000|2022-02-01 13:41:40|2793.81|2786.11|2797.34|2789.64|2797.34|2789.64|2793.63|2785.93|37
1643722910000|2022-02-01 13:41:50|2797.55|2789.85|2798.8|2791.1|2798.8|2791.1|2797.17|2789.47|35
1643722920000|2022-02-01 13:42:00|2798.85|2791.15|2800.54|2792.84|2800.68|2792.98|2798.39|2790.69|35
1643722930000|2022-02-01 13:42:10|2800.65|2792.95|2801.61|2793.91|2802.25|2794.55|2799.78|2792.08|35
1643722940000|2022-02-01 13:42:20|2801.97|2794.27|2800.1|2792.4|2801.97|2794.27|2799.72|2792.02|37
1643722950000|2022-02-01 13:42:30|2799.94|2792.24|2801.04|2793.34|2801.04|2793.34|2799.56|2791.86|29
1643722960000|2022-02-01 13:42:40|2801.05|2793.35|2801.21|2793.51|2802.62|2794.92|2800.83|2793.13|36
1643722970000|2022-02-01 13:42:50|2801.22|2793.52|2801.31|2793.61|2801.81|2794.11|2800.48|2792.78|38
1643722980000|2022-02-01 13:43:00|2800.92|2793.22|2801.83|2794.13|2801.83|2794.13|2800.61|2792.91|39
1643722990000|2022-02-01 13:43:10|2801.89|2794.19|2801.71|2794.01|2802.89|2795.19|2801.71|2794.01|35
1643723000000|2022-02-01 13:43:20|2801.59|2793.89|2799.96|2792.26|2802.05|2794.35|2799.96|2792.26|37
1643723010000|2022-02-01 13:43:30|2799.9|2792.2|2800.55|2792.85|2801.03|2793.33|2799.65|2791.95|36
1643723020000|2022-02-01 13:43:40|2800.39|2792.69|2802.02|2794.32|2802.02|2794.32|2800.17|2792.47|33
1643723030000|2022-02-01 13:43:50|2802.16|2794.46|2801.52|2793.82|2802.16|2794.46|2800.9|2793.2|38
1643723040000|2022-02-01 13:44:00|2801.36|2793.66|2800.64|2792.94|2801.49|2793.79|2800.41|2792.71|33
1643723050000|2022-02-01 13:44:10|2800.67|2792.97|2797.52|2789.82|2800.67|2792.97|2797.33|2789.63|39
1643723060000|2022-02-01 13:44:20|2797.41|2789.71|2797.47|2789.77|2798.73|2791.03|2797.25|2789.55|39
1643723070000|2022-02-01 13:44:30|2797.6|2789.9|2797.12|2789.42|2797.69|2789.99|2795.99|2788.29|39
1643723080000|2022-02-01 13:44:40|2796.62|2788.92|2798.26|2790.56|2799.01|2791.31|2796.51|2788.81|37
1643723090000|2022-02-01 13:44:50|2798.31|2790.61|2797.74|2790.04|2799.07|2791.37|2797.52|2789.82|38
1643723100000|2022-02-01 13:45:00|2797.61|2789.91|2798.98|2791.28|2798.98|2791.28|2796.75|2789.05|35
1643723110000|2022-02-01 13:45:10|2799.08|2791.38|2797.39|2789.69|2799.08|2791.38|2797.39|2789.69|36
1643723120000|2022-02-01 13:45:20|2797.64|2789.94|2796.49|2788.79|2797.79|2790.09|2796.22|2788.52|37
1643723130000|2022-02-01 13:45:30|2796.42|2788.72|2795.1|2787.4|2796.42|2788.72|2795.1|2787.4|39
1643723140000|2022-02-01 13:45:40|2795.06|2787.36|2794.84|2787.14|2795.72|2788.02|2794.74|2787.04|39
1643723150000|2022-02-01 13:45:50|2794.86|2787.16|2791.32|2783.62|2795.16|2787.46|2791.32|2783.62|37
1643723160000|2022-02-01 13:46:00|2791.57|2783.87|2792.78|2785.08|2792.78|2785.08|2791.05|2783.35|39
1643723170000|2022-02-01 13:46:10|2792.87|2785.17|2790.24|2782.54|2792.87|2785.17|2790.24|2782.54|36
1643723180000|2022-02-01 13:46:20|2790.25|2782.55|2789.85|2782.15|2790.49|2782.79|2789.14|2781.44|38
1643723190000|2022-02-01 13:46:30|2789.83|2782.13|2788.55|2780.85|2790.1|2782.4|2788.49|2780.79|37
1643723200000|2022-02-01 13:46:40|2788.54|2780.84|2785.8|2778.1|2788.67|2780.97|2785.8|2778.1|40
1643723210000|2022-02-01 13:46:50|2785.81|2778.11|2787.05|2779.35|2787.05|2779.35|2785.68|2777.98|34
1643723220000|2022-02-01 13:47:00|2786.77|2779.07|2785.96|2778.26|2786.92|2779.22|2785.56|2777.86|36
1643723230000|2022-02-01 13:47:10|2786.14|2778.44|2785.56|2777.86|2786.19|2778.49|2785.45|2777.75|36
1643723240000|2022-02-01 13:47:20|2785.6|2777.9|2785.7|2778|2786.26|2778.56|2785.5|2777.8|34
1643723250000|2022-02-01 13:47:30|2785.75|2778.05|2785.5|2777.8|2786.05|2778.35|2785.38|2777.68|31
1643723260000|2022-02-01 13:47:40|2785.6|2777.9|2785.09|2777.39|2785.63|2777.93|2785.07|2777.37|26
1643723270000|2022-02-01 13:47:50|2785.3|2777.6|2785.02|2777.32|2785.66|2777.96|2784.23|2776.53|37
1643723280000|2022-02-01 13:48:00|2785.05|2777.35|2785.57|2777.87|2785.57|2777.87|2784.96|2777.26|24
1643723290000|2022-02-01 13:48:10|2785.58|2777.88|2787.96|2780.26|2788.11|2780.41|2785.58|2777.88|34
1643723300000|2022-02-01 13:48:20|2787.86|2780.16|2785.13|2777.43|2788.24|2780.54|2785.13|2777.43|36
1643723310000|2022-02-01 13:48:30|2785.05|2777.35|2786.37|2778.67|2786.37|2778.67|2784.93|2777.23|36
1643723320000|2022-02-01 13:48:40|2786.35|2778.65|2785.94|2778.24|2786.35|2778.65|2785.2|2777.5|35
1643723330000|2022-02-01 13:48:50|2786.02|2778.32|2786.78|2779.08|2786.78|2779.08|2785.53|2777.83|31
1643723340000|2022-02-01 13:49:00|2786.62|2778.92|2785.46|2777.76|2786.71|2779.01|2785.19|2777.49|32
1643723350000|2022-02-01 13:49:10|2785.59|2777.89|2786.78|2779.08|2787.85|2780.15|2785.5|2777.8|39
1643723360000|2022-02-01 13:49:20|2787.44|2779.74|2787.27|2779.57|2787.56|2779.86|2786.55|2778.85|31
1643723370000|2022-02-01 13:49:30|2787.28|2779.58|2787.21|2779.51|2787.79|2780.09|2786.98|2779.28|31
1643723380000|2022-02-01 13:49:40|2787.2|2779.5|2787.48|2779.78|2787.64|2779.94|2786.8|2779.1|37
1643723390000|2022-02-01 13:49:50|2787.53|2779.83|2788.39|2780.69|2788.39|2780.69|2787.46|2779.76|34
1643723400000|2022-02-01 13:50:00|2788.37|2780.67|2789.05|2781.35|2789.19|2781.49|2788.37|2780.67|31
1643723410000|2022-02-01 13:50:10|2789.22|2781.52|2794.6|2786.9|2794.61|2786.91|2789.22|2781.52|36
1643723420000|2022-02-01 13:50:20|2794.66|2786.96|2791.48|2783.78|2794.66|2786.96|2790.75|2783.05|35
1643723430000|2022-02-01 13:50:30|2791.53|2783.83|2791.04|2783.34|2791.71|2784.01|2790.38|2782.68|38
1643723440000|2022-02-01 13:50:40|2791.01|2783.31|2791.43|2783.73|2792.1|2784.4|2790.61|2782.91|33
1643723450000|2022-02-01 13:50:50|2791.39|2783.69|2791.62|2783.92|2791.82|2784.12|2790.58|2782.88|35
1643723460000|2022-02-01 13:51:00|2791.49|2783.79|2795.34|2787.64|2795.34|2787.64|2791.49|2783.79|39
1643723470000|2022-02-01 13:51:10|2795.32|2787.62|2797.3|2789.6|2797.3|2789.6|2795.03|2787.33|38
1643723480000|2022-02-01 13:51:20|2797.82|2790.12|2800.07|2792.37|2800.72|2793.02|2797.82|2790.12|40
1643723490000|2022-02-01 13:51:30|2800.21|2792.51|2799.14|2791.44|2800.21|2792.51|2798.39|2790.69|38
1643723500000|2022-02-01 13:51:40|2799.37|2791.67|2799.87|2792.17|2800.25|2792.55|2799.07|2791.37|36
1643723510000|2022-02-01 13:51:50|2799.94|2792.24|2798.52|2790.82|2799.99|2792.29|2798.52|2790.82|35
1643723520000|2022-02-01 13:52:00|2798.46|2790.76|2797.94|2790.24|2799.26|2791.56|2797.8|2790.1|38
1643723530000|2022-02-01 13:52:10|2797.98|2790.28|2799.57|2791.87|2799.65|2791.95|2797.98|2790.28|37
1643723540000|2022-02-01 13:52:20|2799.58|2791.88|2799.99|2792.29|2800.03|2792.33|2798.89|2791.19|37
1643723550000|2022-02-01 13:52:30|2800.17|2792.47|2800.34|2792.64|2800.87|2793.17|2799.81|2792.11|40
1643723560000|2022-02-01 13:52:40|2800.38|2792.68|2801.09|2793.39|2801.34|2793.64|2799.53|2791.83|38
1643723570000|2022-02-01 13:52:50|2801.06|2793.36|2801.59|2793.89|2801.59|2793.89|2801.02|2793.32|38
1643723580000|2022-02-01 13:53:00|2801.64|2793.94|2801.68|2793.98|2802.04|2794.34|2801.12|2793.42|37
1643723590000|2022-02-01 13:53:10|2802.11|2794.41|2802.56|2794.86|2802.96|2795.26|2801.22|2793.52|34
1643723600000|2022-02-01 13:53:20|2802.33|2794.63|2802.53|2794.83|2803.52|2795.82|2801.62|2793.92|37
1643723610000|2022-02-01 13:53:30|2802.5|2794.8|2801.8|2794.1|2802.8|2795.1|2800.98|2793.28|35
1643723620000|2022-02-01 13:53:40|2801.83|2794.13|2802.16|2794.46|2802.26|2794.56|2801.38|2793.68|37
1643723630000|2022-02-01 13:53:50|2802.2|2794.5|2800.56|2792.86|2802.26|2794.56|2800.51|2792.81|31
1643723640000|2022-02-01 13:54:00|2800.55|2792.85|2800.37|2792.67|2800.73|2793.03|2800.37|2792.67|29
1643723650000|2022-02-01 13:54:10|2800.25|2792.55|2800.55|2792.85|2800.67|2792.97|2800.24|2792.54|28
1643723660000|2022-02-01 13:54:20|2800.51|2792.81|2800.43|2792.73|2800.68|2792.98|2800.33|2792.63|26
1643723670000|2022-02-01 13:54:30|2800.45|2792.75|2800.64|2792.94|2800.77|2793.07|2800.28|2792.58|30
1643723680000|2022-02-01 13:54:40|2800.3|2792.6|2800.46|2792.76|2800.78|2793.08|2800.3|2792.6|31
1643723690000|2022-02-01 13:54:50|2800.39|2792.69|2797.22|2789.52|2800.52|2792.82|2797.06|2789.36|37
1643723700000|2022-02-01 13:55:00|2797.29|2789.59|2795.29|2787.59|2797.29|2789.59|2794.52|2786.82|39
1643723710000|2022-02-01 13:55:10|2795.28|2787.58|2795.59|2787.89|2795.59|2787.89|2794.64|2786.94|38
1643723720000|2022-02-01 13:55:20|2795.62|2787.92|2796.51|2788.81|2796.51|2788.81|2795.6|2787.9|33
1643723730000|2022-02-01 13:55:30|2796.56|2788.86|2800.17|2792.47|2802.18|2794.48|2796.56|2788.86|38
1643723740000|2022-02-01 13:55:40|2800.51|2792.81|2800.66|2792.96|2801.16|2793.46|2799.45|2791.75|27
1643723750000|2022-02-01 13:55:50|2800.57|2792.87|2800.63|2792.93|2801.94|2794.24|2800.32|2792.62|31
1643723760000|2022-02-01 13:56:00|2800.92|2793.22|2800.31|2792.61|2801.35|2793.65|2800.31|2792.61|26
1643723770000|2022-02-01 13:56:10|2800.45|2792.75|2800.7|2793|2801.63|2793.93|2799.8|2792.1|22
1643723780000|2022-02-01 13:56:20|2800.87|2793.17|2803.78|2796.08|2803.78|2796.08|2800.87|2793.17|20
1643723790000|2022-02-01 13:56:30|2803.89|2796.19|2803.87|2796.17|2803.95|2796.25|2803.36|2795.66|33
1643723800000|2022-02-01 13:56:40|2803.78|2796.08|2803.66|2795.96|2803.9|2796.2|2803.49|2795.79|36
1643723810000|2022-02-01 13:56:50|2803.75|2796.05|2804.12|2796.42|2804.12|2796.42|2803.66|2795.96|34
1643723820000|2022-02-01 13:57:00|2803.99|2796.29|2807.75|2800.05|2809.99|2802.29|2803.99|2796.29|40
1643723830000|2022-02-01 13:57:10|2807.83|2800.13|2808.99|2801.29|2809.59|2801.89|2807.79|2800.09|38
1643723840000|2022-02-01 13:57:20|2808.86|2801.16|2805.93|2798.23|2808.86|2801.16|2805.35|2797.65|39
1643723850000|2022-02-01 13:57:30|2805.94|2798.24|2803.04|2795.34|2805.94|2798.24|2803.04|2795.34|37
1643723860000|2022-02-01 13:57:40|2803.13|2795.43|2802|2794.3|2803.5|2795.8|2801.66|2793.96|39
1643723870000|2022-02-01 13:57:50|2801.51|2793.81|2802.46|2794.76|2802.65|2794.95|2801.39|2793.69|39
1643723880000|2022-02-01 13:58:00|2802.39|2794.69|2802.88|2795.18|2803.67|2795.97|2802.25|2794.55|36
1643723890000|2022-02-01 13:58:10|2802.82|2795.12|2802.82|2795.12|2802.82|2795.12|2801.51|2793.81|34
1643723900000|2022-02-01 13:58:20|2802.77|2795.07|2802.1|2794.4|2803.07|2795.37|2801.9|2794.2|38
1643723910000|2022-02-01 13:58:30|2801.97|2794.27|2802.56|2794.86|2803.03|2795.33|2801.73|2794.03|38
1643723920000|2022-02-01 13:58:40|2802.71|2795.01|2800.49|2792.79|2802.99|2795.29|2800.49|2792.79|34
1643723930000|2022-02-01 13:58:50|2800.36|2792.66|2801.27|2793.57|2802.15|2794.45|2800.1|2792.4|38
1643723940000|2022-02-01 13:59:00|2801.29|2793.59|2796.98|2789.28|2801.36|2793.66|2796.92|2789.22|35
1643723950000|2022-02-01 13:59:10|2796.85|2789.15|2796.7|2789|2798.68|2790.98|2796.49|2788.79|37
1643723960000|2022-02-01 13:59:20|2797.01|2789.31|2796.74|2789.04|2797.78|2790.08|2796.74|2789.04|36
1643723970000|2022-02-01 13:59:30|2796.7|2789|2797.25|2789.55|2797.32|2789.62|2796.49|2788.79|37
1643723980000|2022-02-01 13:59:40|2797.28|2789.58|2796.53|2788.83|2797.61|2789.91|2796.53|2788.83|37
1643723990000|2022-02-01 13:59:50|2796.56|2788.86|2797.11|2789.41|2797.46|2789.76|2796.27|2788.57|40
1643724000000|2022-02-01 14:00:00|2797.26|2789.56|2796.49|2788.79|2797.7|2790|2796.18|2788.48|37
1643724010000|2022-02-01 14:00:10|2796.52|2788.82|2795.52|2787.82|2796.89|2789.19|2795.43|2787.73|35
1643724020000|2022-02-01 14:00:20|2795.57|2787.87|2793.77|2786.07|2795.59|2787.89|2793.69|2785.99|38
1643724030000|2022-02-01 14:00:30|2793.91|2786.21|2789.67|2781.97|2794.37|2786.67|2789.09|2781.39|35
1643724040000|2022-02-01 14:00:40|2789.39|2781.69|2791.75|2784.05|2791.75|2784.05|2789.39|2781.69|37
1643724050000|2022-02-01 14:00:50|2791.72|2784.02|2793.74|2786.04|2793.74|2786.04|2791.67|2783.97|35
1643724060000|2022-02-01 14:01:00|2793.68|2785.98|2792.46|2784.76|2793.93|2786.23|2792.42|2784.72|37
1643724070000|2022-02-01 14:01:10|2792.47|2784.77|2794.62|2786.92|2794.62|2786.92|2792.47|2784.77|37
1643724080000|2022-02-01 14:01:20|2794.69|2786.99|2791.33|2783.63|2794.73|2787.03|2790.97|2783.27|38
1643724090000|2022-02-01 14:01:30|2791.31|2783.61|2791.84|2784.14|2792.65|2784.95|2791.22|2783.52|36
1643724100000|2022-02-01 14:01:40|2792.33|2784.63|2792.1|2784.4|2793.08|2785.38|2791.69|2783.99|39
1643724110000|2022-02-01 14:01:50|2792.13|2784.43|2792.44|2784.74|2793.03|2785.33|2791.99|2784.29|37
1643724120000|2022-02-01 14:02:00|2792.07|2784.37|2793.93|2786.23|2795.31|2787.61|2792.03|2784.33|37
1643724130000|2022-02-01 14:02:10|2793.97|2786.27|2794.74|2787.04|2794.87|2787.17|2793.75|2786.05|38
1643724140000|2022-02-01 14:02:20|2794.82|2787.12|2794.23|2786.53|2795.06|2787.36|2793.82|2786.12|32
1643724150000|2022-02-01 14:02:30|2794.11|2786.41|2794.21|2786.51|2795.04|2787.34|2793.95|2786.25|38
1643724160000|2022-02-01 14:02:40|2794.49|2786.79|2794.6|2786.9|2795.36|2787.66|2794.48|2786.78|36
1643724170000|2022-02-01 14:02:50|2794.45|2786.75|2795.67|2787.97|2795.67|2787.97|2794.36|2786.66|36
1643724180000|2022-02-01 14:03:00|2795.52|2787.82|2794.87|2787.17|2796.21|2788.51|2794.87|2787.17|35
1643724190000|2022-02-01 14:03:10|2794.92|2787.22|2795.7|2788|2795.7|2788|2794.31|2786.61|37
1643724200000|2022-02-01 14:03:20|2795.37|2787.67|2795.5|2787.8|2796.44|2788.74|2795.16|2787.46|37
1643724210000|2022-02-01 14:03:30|2795.81|2788.11|2797.57|2789.87|2797.77|2790.07|2795.77|2788.07|37
1643724220000|2022-02-01 14:03:40|2797.8|2790.1|2800.84|2793.14|2800.88|2793.18|2797.8|2790.1|40
1643724230000|2022-02-01 14:03:50|2800.85|2793.15|2800.7|2793|2801.12|2793.42|2800.49|2792.79|33
1643724240000|2022-02-01 14:04:00|2800.63|2792.93|2804.11|2796.41|2804.11|2796.41|2800.55|2792.85|36
1643724250000|2022-02-01 14:04:10|2804.15|2796.45|2806.42|2798.72|2806.42|2798.72|2804.15|2796.45|37
1643724260000|2022-02-01 14:04:20|2806.62|2798.92|2808.41|2800.71|2809.28|2801.58|2806.52|2798.82|40
1643724270000|2022-02-01 14:04:30|2808.21|2800.51|2809.33|2801.63|2809.68|2801.98|2808.1|2800.4|39
1643724280000|2022-02-01 14:04:40|2809.27|2801.57|2808.54|2800.84|2809.71|2802.01|2808.54|2800.84|35
1643724290000|2022-02-01 14:04:50|2808.75|2801.05|2807.27|2799.57|2809.02|2801.32|2805.84|2798.14|39
1643724300000|2022-02-01 14:05:00|2807.38|2799.68|2807.11|2799.41|2807.99|2800.29|2806.77|2799.07|38
1643724310000|2022-02-01 14:05:10|2807.07|2799.37|2807.65|2799.95|2807.65|2799.95|2806.04|2798.34|39
1643724320000|2022-02-01 14:05:20|2807.36|2799.66|2807.63|2799.93|2807.66|2799.96|2806.76|2799.06|39
1643724330000|2022-02-01 14:05:30|2807.69|2799.99|2807.83|2800.13|2808.29|2800.59|2807.69|2799.99|31
1643724340000|2022-02-01 14:05:40|2807.93|2800.23|2807.8|2800.1|2808.84|2801.14|2807.72|2800.02|36
1643724350000|2022-02-01 14:05:50|2807.82|2800.12|2807.49|2799.79|2808.56|2800.86|2807.49|2799.79|31
1643724360000|2022-02-01 14:06:00|2807.48|2799.78|2804.13|2796.43|2807.66|2799.96|2803.85|2796.15|37
1643724370000|2022-02-01 14:06:10|2804.15|2796.45|2807.28|2799.58|2808.13|2800.43|2804.15|2796.45|38
1643724380000|2022-02-01 14:06:20|2807.15|2799.45|2807.25|2799.55|2807.73|2800.03|2806.71|2799.01|36
1643724390000|2022-02-01 14:06:30|2806.77|2799.07|2804.58|2796.88|2807.07|2799.37|2804.58|2796.88|37
1643724400000|2022-02-01 14:06:40|2804.6|2796.9|2805.94|2798.24|2805.95|2798.25|2803.88|2796.18|38
1643724410000|2022-02-01 14:06:50|2805.95|2798.25|2806.03|2798.33|2806.22|2798.52|2805.92|2798.22|36
1643724420000|2022-02-01 14:07:00|2806.11|2798.41|2807.9|2800.2|2808.45|2800.75|2806.11|2798.41|38
1643724430000|2022-02-01 14:07:10|2807.72|2800.02|2806.36|2798.66|2807.72|2800.02|2806.36|2798.66|40
1643724440000|2022-02-01 14:07:20|2806.35|2798.65|2805.31|2797.61|2806.35|2798.65|2804.77|2797.07|39
1643724450000|2022-02-01 14:07:30|2805.32|2797.62|2806.76|2799.06|2806.76|2799.06|2805.12|2797.42|39
1643724460000|2022-02-01 14:07:40|2806.99|2799.29|2807.34|2799.64|2807.87|2800.17|2806.92|2799.22|33
1643724470000|2022-02-01 14:07:50|2807.24|2799.54|2808.25|2800.55|2808.32|2800.62|2807.24|2799.54|32
1643724480000|2022-02-01 14:08:00|2808.32|2800.62|2808.35|2800.65|2808.55|2800.85|2808.17|2800.47|30
1643724490000|2022-02-01 14:08:10|2808.41|2800.71|2807.86|2800.16|2808.41|2800.71|2807.65|2799.95|30
1643724500000|2022-02-01 14:08:20|2807.94|2800.24|2813.98|2806.28|2815.07|2807.37|2807.94|2800.24|38
1643724510000|2022-02-01 14:08:30|2813.96|2806.26|2809.98|2802.28|2813.96|2806.26|2809.98|2802.28|39
1643724520000|2022-02-01 14:08:40|2810.11|2802.41|2809.47|2801.77|2810.36|2802.66|2808.51|2800.81|37
1643724530000|2022-02-01 14:08:50|2809.29|2801.59|2810.47|2802.77|2810.97|2803.27|2808.92|2801.22|38
1643724540000|2022-02-01 14:09:00|2810.28|2802.58|2810.38|2802.68|2811.28|2803.58|2809.96|2802.26|38
1643724550000|2022-02-01 14:09:10|2810.12|2802.42|2810.8|2803.1|2811.51|2803.81|2809.06|2801.36|38
1643724560000|2022-02-01 14:09:20|2810.49|2802.79|2809.35|2801.65|2810.72|2803.02|2808.18|2800.48|39
1643724570000|2022-02-01 14:09:30|2809.1|2801.4|2808.06|2800.36|2809.77|2802.07|2807.77|2800.07|38
1643724580000|2022-02-01 14:09:40|2808.23|2800.53|2809.19|2801.49|2809.58|2801.88|2807.62|2799.92|39
1643724590000|2022-02-01 14:09:50|2809.18|2801.48|2808.27|2800.57|2809.58|2801.88|2807.84|2800.14|34
1643724600000|2022-02-01 14:10:00|2808.97|2801.27|2809.49|2801.79|2810.49|2802.79|2808.77|2801.07|38
1643724610000|2022-02-01 14:10:10|2809.71|2802.01|2808.13|2800.43|2809.89|2802.19|2808.13|2800.43|38
1643724620000|2022-02-01 14:10:20|2808.12|2800.42|2809.12|2801.42|2809.99|2802.29|2808|2800.3|35
1643724630000|2022-02-01 14:10:30|2809.36|2801.66|2809.67|2801.97|2809.77|2802.07|2809.03|2801.33|35
1643724640000|2022-02-01 14:10:40|2809.42|2801.72|2810.19|2802.49|2810.49|2802.79|2809.35|2801.65|37
1643724650000|2022-02-01 14:10:50|2810.03|2802.33|2810.04|2802.34|2810.18|2802.48|2809.5|2801.8|33
1643724660000|2022-02-01 14:11:00|2809.81|2802.11|2809.31|2801.61|2809.81|2802.11|2809.11|2801.41|35
1643724670000|2022-02-01 14:11:10|2809.42|2801.72|2809.4|2801.7|2809.81|2802.11|2809.4|2801.7|34
1643724680000|2022-02-01 14:11:20|2809.39|2801.69|2809.51|2801.81|2809.8|2802.1|2809.39|2801.69|37
1643724690000|2022-02-01 14:11:30|2809.52|2801.82|2810.09|2802.39|2810.18|2802.48|2809.5|2801.8|30
1643724700000|2022-02-01 14:11:40|2809.99|2802.29|2810.47|2802.77|2810.47|2802.77|2809.4|2801.7|34
1643724710000|2022-02-01 14:11:50|2810.56|2802.86|2809.43|2801.73|2810.6|2802.9|2809.43|2801.73|32
1643724720000|2022-02-01 14:12:00|2809.42|2801.72|2808.53|2800.83|2809.5|2801.8|2808.53|2800.83|28
1643724730000|2022-02-01 14:12:10|2808.46|2800.76|2806.02|2798.32|2808.91|2801.21|2806.02|2798.32|39
1643724740000|2022-02-01 14:12:20|2806.19|2798.49|2807.82|2800.12|2808.89|2801.19|2806.19|2798.49|36
1643724750000|2022-02-01 14:12:30|2807.86|2800.16|2808.03|2800.33|2808.66|2800.96|2807.28|2799.58|39
1643724760000|2022-02-01 14:12:40|2808.12|2800.42|2808.22|2800.52|2808.37|2800.67|2807.89|2800.19|36
1643724770000|2022-02-01 14:12:50|2808.27|2800.57|2807.38|2799.68|2808.27|2800.57|2807.31|2799.61|35
1643724780000|2022-02-01 14:13:00|2807.39|2799.69|2809.19|2801.49|2809.19|2801.49|2807.39|2799.69|35
1643724790000|2022-02-01 14:13:10|2809.63|2801.93|2807.92|2800.22|2810.18|2802.48|2807.92|2800.22|36
1643724800000|2022-02-01 14:13:20|2807.97|2800.27|2810.15|2802.45|2810.59|2802.89|2807.96|2800.26|37
1643724810000|2022-02-01 14:13:30|2810.13|2802.43|2810.47|2802.77|2810.5|2802.8|2809.57|2801.87|35
1643724820000|2022-02-01 14:13:40|2810.01|2802.31|2808.77|2801.07|2810.45|2802.75|2808.47|2800.77|36
1643724830000|2022-02-01 14:13:50|2808.7|2801|2808.18|2800.48|2808.71|2801.01|2807.52|2799.82|35
1643724840000|2022-02-01 14:14:00|2807.87|2800.17|2808.37|2800.67|2808.66|2800.96|2807.7|2800|30
1643724850000|2022-02-01 14:14:10|2808.35|2800.65|2808.11|2800.41|2808.35|2800.65|2808.11|2800.41|24
1643724860000|2022-02-01 14:14:20|2808.29|2800.59|2809.27|2801.57|2809.37|2801.67|2808.27|2800.57|37
1643724870000|2022-02-01 14:14:30|2809.2|2801.5|2808.72|2801.02|2809.55|2801.85|2808.72|2801.02|34
1643724880000|2022-02-01 14:14:40|2808.69|2800.99|2808.67|2800.97|2808.75|2801.05|2808.48|2800.78|32
1643724890000|2022-02-01 14:14:50|2808.72|2801.02|2808.01|2800.31|2808.72|2801.02|2807.5|2799.8|34
1643724900000|2022-02-01 14:15:00|2807.88|2800.18|2809.82|2802.12|2809.82|2802.12|2807.72|2800.02|34
1643724910000|2022-02-01 14:15:10|2809.91|2802.21|2809.35|2801.65|2810.24|2802.54|2808.96|2801.26|36
1643724920000|2022-02-01 14:15:20|2809.02|2801.32|2808.55|2800.85|2809.39|2801.69|2808.26|2800.56|36
1643724930000|2022-02-01 14:15:30|2808.69|2800.99|2808.77|2801.07|2809.09|2801.39|2808.58|2800.88|35
1643724940000|2022-02-01 14:15:40|2808.51|2800.81|2808.33|2800.63|2809.37|2801.67|2808.2|2800.5|38
1643724950000|2022-02-01 14:15:50|2808.32|2800.62|2807.27|2799.57|2808.32|2800.62|2807.13|2799.43|32
1643724960000|2022-02-01 14:16:00|2807.28|2799.58|2807.9|2800.2|2808.01|2800.31|2806.71|2799.01|28
1643724970000|2022-02-01 14:16:10|2807.89|2800.19|2807.64|2799.94|2808.06|2800.36|2807.27|2799.57|37
1643724980000|2022-02-01 14:16:20|2807.58|2799.88|2807.83|2800.13|2807.99|2800.29|2807.52|2799.82|33
1643724990000|2022-02-01 14:16:30|2808.04|2800.34|2807.49|2799.79|2808.05|2800.35|2807.28|2799.58|33
1643725000000|2022-02-01 14:16:40|2807.46|2799.76|2804.01|2796.31|2807.52|2799.82|2803.77|2796.07|39
1643725010000|2022-02-01 14:16:50|2803.86|2796.16|2805.18|2797.48|2805.96|2798.26|2803.23|2795.53|39
1643725020000|2022-02-01 14:17:00|2805.1|2797.4|2803.48|2795.78|2805.23|2797.53|2803.09|2795.39|34
1643725030000|2022-02-01 14:17:10|2803.42|2795.72|2804.65|2796.95|2804.81|2797.11|2803.36|2795.66|33
1643725040000|2022-02-01 14:17:20|2804.52|2796.82|2804.53|2796.83|2805.24|2797.54|2804.23|2796.53|38
1643725050000|2022-02-01 14:17:30|2804.58|2796.88|2805.27|2797.57|2806.78|2799.08|2804.49|2796.79|37
1643725060000|2022-02-01 14:17:40|2805.08|2797.38|2804.15|2796.45|2805.14|2797.44|2804.15|2796.45|38
1643725070000|2022-02-01 14:17:50|2803.84|2796.14|2803.6|2795.9|2804.83|2797.13|2803.36|2795.66|35
1643725080000|2022-02-01 14:18:00|2803.56|2795.86|2801.45|2793.75|2804.45|2796.75|2801.37|2793.67|40
1643725090000|2022-02-01 14:18:10|2801.47|2793.77|2800.29|2792.59|2802.95|2795.25|2800.29|2792.59|36
1643725100000|2022-02-01 14:18:20|2800.07|2792.37|2799.75|2792.05|2800.63|2792.93|2799.48|2791.78|40
1643725110000|2022-02-01 14:18:30|2799.73|2792.03|2801.83|2794.13|2801.88|2794.18|2799.73|2792.03|38
1643725120000|2022-02-01 14:18:40|2802.25|2794.55|2801.8|2794.1|2802.7|2795|2801.8|2794.1|37
1643725130000|2022-02-01 14:18:50|2801.4|2793.7|2799.79|2792.09|2801.4|2793.7|2799.6|2791.9|37
1643725140000|2022-02-01 14:19:00|2799.8|2792.1|2800.53|2792.83|2800.59|2792.89|2799.48|2791.78|36
1643725150000|2022-02-01 14:19:10|2800.87|2793.17|2800.75|2793.05|2801.62|2793.92|2800.75|2793.05|36
1643725160000|2022-02-01 14:19:20|2800.78|2793.08|2800.6|2792.9|2801.7|2794|2800.39|2792.69|38
1643725170000|2022-02-01 14:19:30|2800.84|2793.14|2803.92|2796.22|2803.92|2796.22|2800.84|2793.14|38
1643725180000|2022-02-01 14:19:40|2804.05|2796.35|2803.17|2795.47|2804.88|2797.18|2803.09|2795.39|37
1643725190000|2022-02-01 14:19:50|2803.22|2795.52|2803.12|2795.42|2804.09|2796.39|2802.79|2795.09|37
1643725200000|2022-02-01 14:20:00|2803.23|2795.53|2803.8|2796.1|2803.94|2796.24|2803.15|2795.45|36
1643725210000|2022-02-01 14:20:10|2803.79|2796.09|2803.47|2795.77|2803.8|2796.1|2803.38|2795.68|37
1643725220000|2022-02-01 14:20:20|2803.52|2795.82|2803.46|2795.76|2803.59|2795.89|2803.25|2795.55|30
1643725230000|2022-02-01 14:20:30|2803.49|2795.79|2804.93|2797.23|2805.55|2797.85|2803.26|2795.56|35
1643725240000|2022-02-01 14:20:40|2805|2797.3|2805.58|2797.88|2805.75|2798.05|2804.92|2797.22|33
1643725250000|2022-02-01 14:20:50|2805.55|2797.85|2805.8|2798.1|2806.48|2798.78|2804.95|2797.25|40
1643725260000|2022-02-01 14:21:00|2805.89|2798.19|2805.83|2798.13|2805.9|2798.2|2805.64|2797.94|31
1643725270000|2022-02-01 14:21:10|2805.85|2798.15|2807.16|2799.46|2807.64|2799.94|2805.85|2798.15|28
1643725280000|2022-02-01 14:21:20|2807.32|2799.62|2806.64|2798.94|2807.45|2799.75|2806.64|2798.94|35
1643725290000|2022-02-01 14:21:30|2806.89|2799.19|2806.25|2798.55|2807.29|2799.59|2806.22|2798.52|36
1643725300000|2022-02-01 14:21:40|2806.5|2798.8|2806.28|2798.58|2806.86|2799.16|2806.14|2798.44|36
1643725310000|2022-02-01 14:21:50|2806.21|2798.51|2805.02|2797.32|2806.35|2798.65|2804.19|2796.49|37
1643725320000|2022-02-01 14:22:00|2805.22|2797.52|2802.9|2795.2|2805.22|2797.52|2802.83|2795.13|37
1643725330000|2022-02-01 14:22:10|2802.52|2794.82|2803.13|2795.43|2803.13|2795.43|2800.78|2793.08|33
1643725340000|2022-02-01 14:22:20|2802.9|2795.2|2804.65|2796.95|2804.7|2797|2802.9|2795.2|35
1643725350000|2022-02-01 14:22:30|2804.28|2796.58|2804.15|2796.45|2804.4|2796.7|2803.79|2796.09|30
1643725360000|2022-02-01 14:22:40|2804.2|2796.5|2805.06|2797.36|2805.21|2797.51|2803.19|2795.49|37
1643725370000|2022-02-01 14:22:50|2805.07|2797.37|2804.46|2796.76|2805.88|2798.18|2804.46|2796.76|36
1643725380000|2022-02-01 14:23:00|2804.29|2796.59|2805.37|2797.67|2805.4|2797.7|2803.53|2795.83|26
1643725390000|2022-02-01 14:23:10|2805.28|2797.58|2806.45|2798.75|2806.45|2798.75|2804.31|2796.61|31
1643725400000|2022-02-01 14:23:20|2806.41|2798.71|2805.28|2797.58|2806.41|2798.71|2804.79|2797.09|34
1643725410000|2022-02-01 14:23:30|2804.92|2797.22|2805.27|2797.57|2805.5|2797.8|2804.82|2797.12|37
1643725420000|2022-02-01 14:23:40|2805.17|2797.47|2804.03|2796.33|2805.6|2797.9|2804.03|2796.33|30
1643725430000|2022-02-01 14:23:50|2804.28|2796.58|2803.94|2796.24|2804.39|2796.69|2803.89|2796.19|34
1643725440000|2022-02-01 14:24:00|2803.89|2796.19|2805.97|2798.27|2806.28|2798.58|2803.84|2796.14|37
1643725450000|2022-02-01 14:24:10|2805.96|2798.26|2806.13|2798.43|2806.36|2798.66|2805.01|2797.31|37
1643725460000|2022-02-01 14:24:20|2806.46|2798.76|2807.41|2799.71|2808.24|2800.54|2806.39|2798.69|33
1643725470000|2022-02-01 14:24:30|2807.32|2799.62|2808.11|2800.41|2808.59|2800.89|2807.15|2799.45|35
1643725480000|2022-02-01 14:24:40|2808.02|2800.32|2809.07|2801.37|2809.15|2801.45|2808.02|2800.32|35
1643725490000|2022-02-01 14:24:50|2809.04|2801.34|2808.62|2800.92|2809.24|2801.54|2808.38|2800.68|35
1643725500000|2022-02-01 14:25:00|2808.61|2800.91|2809.98|2802.28|2810.07|2802.37|2808.56|2800.86|33
1643725510000|2022-02-01 14:25:10|2810.07|2802.37|2811.65|2803.95|2811.87|2804.17|2809.73|2802.03|38
1643725520000|2022-02-01 14:25:20|2811.87|2804.17|2812.22|2804.52|2814.95|2807.25|2811.87|2804.17|38
1643725530000|2022-02-01 14:25:30|2812.15|2804.45|2809.82|2802.12|2812.19|2804.49|2809.82|2802.12|40
1643725540000|2022-02-01 14:25:40|2809.85|2802.15|2808.1|2800.4|2809.85|2802.15|2807.94|2800.24|38
1643725550000|2022-02-01 14:25:50|2807.87|2800.17|2808.13|2800.43|2808.13|2800.43|2806.83|2799.13|38
1643725560000|2022-02-01 14:26:00|2808.12|2800.42|2808.27|2800.57|2808.27|2800.57|2807.7|2800|36
1643725570000|2022-02-01 14:26:10|2808.31|2800.61|2807.16|2799.46|2808.45|2800.75|2806.9|2799.2|37
1643725580000|2022-02-01 14:26:20|2807.04|2799.34|2806.87|2799.17|2807.36|2799.66|2806.61|2798.91|36
1643725590000|2022-02-01 14:26:30|2806.74|2799.04|2806.62|2798.92|2806.91|2799.21|2806.44|2798.74|37
1643725600000|2022-02-01 14:26:40|2806.6|2798.9|2808.72|2801.02|2809.12|2801.42|2806.6|2798.9|34
1643725610000|2022-02-01 14:26:50|2808.37|2800.67|2807.91|2800.21|2808.43|2800.73|2807.26|2799.56|34
1643725620000|2022-02-01 14:27:00|2807.9|2800.2|2809.48|2801.78|2809.48|2801.78|2807.72|2800.02|31
1643725630000|2022-02-01 14:27:10|2808.95|2801.25|2808.74|2801.04|2809.79|2802.09|2808.46|2800.76|38
1643725640000|2022-02-01 14:27:20|2808.85|2801.15|2810.09|2802.39|2810.09|2802.39|2808.85|2801.15|37
1643725650000|2022-02-01 14:27:30|2810.27|2802.57|2809.94|2802.24|2811.2|2803.5|2809.81|2802.11|37
1643725660000|2022-02-01 14:27:40|2810.04|2802.34|2808.48|2800.78|2810.04|2802.34|2808.38|2800.68|38
1643725670000|2022-02-01 14:27:50|2808.35|2800.65|2807.53|2799.83|2808.35|2800.65|2807.39|2799.69|38
1643725680000|2022-02-01 14:28:00|2807.76|2800.06|2807.84|2800.14|2808.34|2800.64|2807.41|2799.71|36
1643725690000|2022-02-01 14:28:10|2807.73|2800.03|2806.23|2798.53|2807.93|2800.23|2805.75|2798.05|37
1643725700000|2022-02-01 14:28:20|2806.26|2798.56|2806.13|2798.43|2807.25|2799.55|2806.13|2798.43|36
1643725710000|2022-02-01 14:28:30|2806.03|2798.33|2806.45|2798.75|2808.18|2800.48|2805.92|2798.22|36
1643725720000|2022-02-01 14:28:40|2806.21|2798.51|2806.36|2798.66|2807.19|2799.49|2805.93|2798.23|37
1643725730000|2022-02-01 14:28:50|2806.5|2798.8|2806.85|2799.15|2807.97|2800.27|2806.4|2798.7|37
1643725740000|2022-02-01 14:29:00|2806.82|2799.12|2807.93|2800.23|2807.97|2800.27|2806.77|2799.07|36
1643725750000|2022-02-01 14:29:10|2807.97|2800.27|2807.92|2800.22|2808.68|2800.98|2807.85|2800.15|33
1643725760000|2022-02-01 14:29:20|2808.29|2800.59|2806.01|2798.31|2808.29|2800.59|2805.97|2798.27|36
1643725770000|2022-02-01 14:29:30|2806.21|2798.51|2807.96|2800.26|2807.96|2800.26|2806.06|2798.36|38
1643725780000|2022-02-01 14:29:40|2808.06|2800.36|2806.19|2798.49|2808.14|2800.44|2806.19|2798.49|35
1643725790000|2022-02-01 14:29:50|2806.1|2798.4|2806.31|2798.61|2807.19|2799.49|2805.92|2798.22|39
1643725800000|2022-02-01 14:30:00|2806.09|2798.39|2809.59|2801.89|2809.59|2801.89|2806.09|2798.39|40
1643725810000|2022-02-01 14:30:10|2809.64|2801.94|2805.43|2797.73|2813.64|2805.94|2805.43|2797.73|40
1643725820000|2022-02-01 14:30:20|2805.32|2797.62|2797.63|2789.93|2805.39|2797.69|2797.08|2789.38|40
1643725830000|2022-02-01 14:30:30|2797.6|2789.9|2797.51|2789.81|2798.56|2790.86|2796.33|2788.63|40
1643725840000|2022-02-01 14:30:40|2797.5|2789.8|2800.48|2792.78|2800.59|2792.89|2797.21|2789.51|39
1643725850000|2022-02-01 14:30:50|2799.78|2792.08|2797.85|2790.15|2799.78|2792.08|2797.75|2790.05|38
1643725860000|2022-02-01 14:31:00|2797.2|2789.5|2793.43|2785.73|2797.42|2789.72|2792.55|2784.85|39
1643725870000|2022-02-01 14:31:10|2793.09|2785.39|2795.05|2787.35|2795.05|2787.35|2793.09|2785.39|38
1643725880000|2022-02-01 14:31:20|2796.21|2788.51|2795.8|2788.1|2798.04|2790.34|2794.2|2786.5|40
1643725890000|2022-02-01 14:31:30|2796.26|2788.56|2795.9|2788.2|2797.4|2789.7|2795.45|2787.75|40
1643725900000|2022-02-01 14:31:40|2795.68|2787.98|2796.07|2788.37|2796.44|2788.74|2795.47|2787.77|34
1643725910000|2022-02-01 14:31:50|2796.11|2788.41|2795.4|2787.7|2796.71|2789.01|2795.23|2787.53|38
1643725920000|2022-02-01 14:32:00|2795.71|2788.01|2794.53|2786.83|2796.16|2788.46|2794.16|2786.46|37
1643725930000|2022-02-01 14:32:10|2794.74|2787.04|2791|2783.3|2794.74|2787.04|2790.48|2782.78|39
1643725940000|2022-02-01 14:32:20|2790.91|2783.21|2790.06|2782.36|2791.28|2783.58|2789.01|2781.31|39
1643725950000|2022-02-01 14:32:30|2790.36|2782.66|2789.88|2782.18|2791.9|2784.2|2789.88|2782.18|38
1643725960000|2022-02-01 14:32:40|2790.29|2782.59|2793.76|2786.06|2793.8|2786.1|2790.29|2782.59|36
1643725970000|2022-02-01 14:32:50|2793.55|2785.85|2795.86|2788.16|2796.54|2788.84|2793.55|2785.85|38
1643725980000|2022-02-01 14:33:00|2796.09|2788.39|2796.96|2789.26|2797|2789.3|2793.64|2785.94|39
1643725990000|2022-02-01 14:33:10|2797.16|2789.46|2794.68|2786.98|2797.24|2789.54|2794.68|2786.98|38
1643726000000|2022-02-01 14:33:20|2794.71|2787.01|2793.49|2785.79|2795.07|2787.37|2792.67|2784.97|38
1643726010000|2022-02-01 14:33:30|2793.6|2785.9|2792.95|2785.25|2793.82|2786.12|2792.95|2785.25|37
1643726020000|2022-02-01 14:33:40|2793.06|2785.36|2791.09|2783.39|2793.21|2785.51|2790.78|2783.08|34
1643726030000|2022-02-01 14:33:50|2791.05|2783.35|2792.51|2784.81|2792.63|2784.93|2791.05|2783.35|38
1643726040000|2022-02-01 14:34:00|2792.46|2784.76|2792.06|2784.36|2794.23|2786.53|2792.06|2784.36|34
1643726050000|2022-02-01 14:34:10|2791.95|2784.25|2794.2|2786.5|2794.74|2787.04|2791.74|2784.04|36
1643726060000|2022-02-01 14:34:20|2793.63|2785.93|2794.77|2787.07|2794.9|2787.2|2793.31|2785.61|36
1643726070000|2022-02-01 14:34:30|2794.46|2786.76|2799.48|2791.78|2799.85|2792.15|2794.46|2786.76|35
1643726080000|2022-02-01 14:34:40|2799.79|2792.09|2805.75|2798.05|2805.86|2798.16|2799.76|2792.06|40
1643726090000|2022-02-01 14:34:50|2805.82|2798.12|2806.86|2799.16|2809.23|2801.53|2805.82|2798.12|40
1643726100000|2022-02-01 14:35:00|2806.56|2798.86|2804.78|2797.08|2806.56|2798.86|2804.54|2796.84|39
1643726110000|2022-02-01 14:35:10|2804.66|2796.96|2803.56|2795.86|2804.66|2796.96|2803.4|2795.7|38
1643726120000|2022-02-01 14:35:20|2803.46|2795.76|2803.02|2795.32|2803.75|2796.05|2802.35|2794.65|39
1643726130000|2022-02-01 14:35:30|2803.41|2795.71|2802.72|2795.02|2804.01|2796.31|2802.52|2794.82|38
1643726140000|2022-02-01 14:35:40|2802.81|2795.11|2802.36|2794.66|2803.35|2795.65|2801.99|2794.29|39
1643726150000|2022-02-01 14:35:50|2802.4|2794.7|2802.58|2794.88|2803.96|2796.26|2802.07|2794.37|39
1643726160000|2022-02-01 14:36:00|2802.06|2794.36|2804.4|2796.7|2804.4|2796.7|2801.21|2793.51|37
1643726170000|2022-02-01 14:36:10|2805.31|2797.61|2803.18|2795.48|2805.94|2798.24|2802.01|2794.31|39
1643726180000|2022-02-01 14:36:20|2803.13|2795.43|2800.54|2792.84|2803.13|2795.43|2799.34|2791.64|40
1643726190000|2022-02-01 14:36:30|2800.17|2792.47|2801.01|2793.31|2801.09|2793.39|2798.57|2790.87|39
1643726200000|2022-02-01 14:36:40|2800.61|2792.91|2801.48|2793.78|2802.3|2794.6|2800.61|2792.91|39
1643726210000|2022-02-01 14:36:50|2801.27|2793.57|2801.01|2793.31|2801.48|2793.78|2799.1|2791.4|37
1643726220000|2022-02-01 14:37:00|2800.99|2793.29|2798.55|2790.85|2800.99|2793.29|2798.52|2790.82|37
1643726230000|2022-02-01 14:37:10|2798.75|2791.05|2794.13|2786.43|2798.84|2791.14|2794.13|2786.43|39
1643726240000|2022-02-01 14:37:20|2794.05|2786.35|2790.05|2782.35|2794.5|2786.8|2790.05|2782.35|38
1643726250000|2022-02-01 14:37:30|2789.9|2782.2|2787.05|2779.35|2789.98|2782.28|2785.93|2778.23|38
1643726260000|2022-02-01 14:37:40|2787.65|2779.95|2786.17|2778.47|2787.65|2779.95|2782.01|2774.31|40
1643726270000|2022-02-01 14:37:50|2786.06|2778.36|2785.49|2777.79|2787.9|2780.2|2783.39|2775.69|39
1643726280000|2022-02-01 14:38:00|2785.65|2777.95|2789.92|2782.22|2790.65|2782.95|2785.65|2777.95|39
1643726290000|2022-02-01 14:38:10|2789.48|2781.78|2791.43|2783.73|2791.43|2783.73|2788.91|2781.21|40
1643726300000|2022-02-01 14:38:20|2791.46|2783.76|2790.26|2782.56|2792.09|2784.39|2789.83|2782.13|38
1643726310000|2022-02-01 14:38:30|2789.91|2782.21|2790.54|2782.84|2791.25|2783.55|2789.91|2782.21|38
1643726320000|2022-02-01 14:38:40|2790.42|2782.72|2789.64|2781.94|2790.83|2783.13|2789.14|2781.44|36
1643726330000|2022-02-01 14:38:50|2789.73|2782.03|2789.51|2781.81|2790.82|2783.12|2789.22|2781.52|39
1643726340000|2022-02-01 14:39:00|2789.16|2781.46|2786.68|2778.98|2789.18|2781.48|2784.95|2777.25|39
1643726350000|2022-02-01 14:39:10|2786.8|2779.1|2786.98|2779.28|2788.19|2780.49|2786.41|2778.71|40
1643726360000|2022-02-01 14:39:20|2786.5|2778.8|2786.36|2778.66|2788.44|2780.74|2784.84|2777.14|40
1643726370000|2022-02-01 14:39:30|2786.24|2778.54|2787.42|2779.72|2787.42|2779.72|2785.56|2777.86|39
1643726380000|2022-02-01 14:39:40|2787.32|2779.62|2787.5|2779.8|2788.38|2780.68|2787.03|2779.33|39
1643726390000|2022-02-01 14:39:50|2786.97|2779.27|2786.38|2778.68|2787.85|2780.15|2786.33|2778.63|39
1643726400000|2022-02-01 14:40:00|2786.3|2778.6|2788.76|2781.06|2789.15|2781.45|2786.3|2778.6|40
1643726410000|2022-02-01 14:40:10|2788.9|2781.2|2787.61|2779.91|2790.12|2782.42|2787.5|2779.8|40
1643726420000|2022-02-01 14:40:20|2787.59|2779.89|2791.2|2783.5|2791.46|2783.76|2787.59|2779.89|38
1643726430000|2022-02-01 14:40:30|2790.96|2783.26|2792.75|2785.05|2792.94|2785.24|2790.6|2782.9|37
1643726440000|2022-02-01 14:40:40|2792.35|2784.65|2790.51|2782.81|2792.35|2784.65|2790.51|2782.81|39
1643726450000|2022-02-01 14:40:50|2790.48|2782.78|2790.68|2782.98|2791.64|2783.94|2790.05|2782.35|37
1643726460000|2022-02-01 14:41:00|2790.64|2782.94|2793.37|2785.67|2793.37|2785.67|2790.46|2782.76|37
1643726470000|2022-02-01 14:41:10|2793.54|2785.84|2790.82|2783.12|2794.47|2786.77|2789.97|2782.27|40
1643726480000|2022-02-01 14:41:20|2791.06|2783.36|2789.12|2781.42|2791.28|2783.58|2788.67|2780.97|37
1643726490000|2022-02-01 14:41:30|2788.98|2781.28|2789.83|2782.13|2790.19|2782.49|2788.98|2781.28|37
1643726500000|2022-02-01 14:41:40|2790.17|2782.47|2790.55|2782.85|2791.17|2783.47|2789.5|2781.8|36
1643726510000|2022-02-01 14:41:50|2790.47|2782.77|2788.82|2781.12|2790.8|2783.1|2788.82|2781.12|36
1643726520000|2022-02-01 14:42:00|2788.6|2780.9|2783.35|2775.65|2788.76|2781.06|2781.78|2774.08|40
1643726530000|2022-02-01 14:42:10|2783.33|2775.63|2782.12|2774.42|2784.72|2777.02|2781.2|2773.5|40
1643726540000|2022-02-01 14:42:20|2782.19|2774.49|2780.15|2772.45|2782.34|2774.64|2779.22|2771.52|39
1643726550000|2022-02-01 14:42:30|2779.95|2772.25|2779.72|2772.02|2780.95|2773.25|2779.32|2771.62|38
1643726560000|2022-02-01 14:42:40|2779.79|2772.09|2779.05|2771.35|2780.29|2772.59|2778.6|2770.9|40
1643726570000|2022-02-01 14:42:50|2778.88|2771.18|2778.17|2770.47|2778.88|2771.18|2777.81|2770.11|38
1643726580000|2022-02-01 14:43:00|2777.87|2770.17|2776.88|2769.18|2778.77|2771.07|2776.02|2768.32|40
1643726590000|2022-02-01 14:43:10|2776.48|2768.78|2775.82|2768.12|2776.79|2769.09|2775.31|2767.61|35
1643726600000|2022-02-01 14:43:20|2775.75|2768.05|2773.62|2765.92|2775.75|2768.05|2771.12|2763.42|40
1643726610000|2022-02-01 14:43:30|2773.54|2765.84|2770.11|2762.41|2773.8|2766.1|2768.54|2760.84|40
1643726620000|2022-02-01 14:43:40|2770.61|2762.91|2772.5|2764.8|2772.6|2764.9|2770.51|2762.81|38
1643726630000|2022-02-01 14:43:50|2772.48|2764.78|2770.59|2762.89|2773.55|2765.85|2770.24|2762.54|38
1643726640000|2022-02-01 14:44:00|2770.75|2763.05|2774.35|2766.65|2774.93|2767.23|2770.75|2763.05|40
1643726650000|2022-02-01 14:44:10|2773.95|2766.25|2771.35|2763.65|2775.3|2767.6|2771.34|2763.64|39
1643726660000|2022-02-01 14:44:20|2771.59|2763.89|2770.89|2763.19|2771.59|2763.89|2769.35|2761.65|40
1643726670000|2022-02-01 14:44:30|2770.68|2762.98|2771.79|2764.09|2771.8|2764.1|2769.96|2762.26|39
1643726680000|2022-02-01 14:44:40|2771.66|2763.96|2770.66|2762.96|2772.03|2764.33|2770.45|2762.75|39
1643726690000|2022-02-01 14:44:50|2770.77|2763.07|2771.81|2764.11|2772.02|2764.32|2770.53|2762.83|37
1643726700000|2022-02-01 14:45:00|2771.63|2763.93|2771.74|2764.04|2772.13|2764.43|2769.93|2762.23|39
1643726710000|2022-02-01 14:45:10|2771.91|2764.21|2771.16|2763.46|2772.92|2765.22|2770.88|2763.18|40
1643726720000|2022-02-01 14:45:20|2771.17|2763.47|2773.12|2765.42|2773.12|2765.42|2770.84|2763.14|39
1643726730000|2022-02-01 14:45:30|2773.08|2765.38|2771.28|2763.58|2773.53|2765.83|2769.92|2762.22|37
1643726740000|2022-02-01 14:45:40|2771.44|2763.74|2769.11|2761.41|2771.56|2763.86|2768.87|2761.17|40
1643726750000|2022-02-01 14:45:50|2769.61|2761.91|2769.74|2762.04|2772.73|2765.03|2769.61|2761.91|39
1643726760000|2022-02-01 14:46:00|2769.82|2762.12|2773.07|2765.37|2773.49|2765.79|2769.82|2762.12|38
1643726770000|2022-02-01 14:46:10|2772.67|2764.97|2771.02|2763.32|2772.75|2765.05|2770.43|2762.73|40
1643726780000|2022-02-01 14:46:20|2771.24|2763.54|2771.86|2764.16|2773.12|2765.42|2771.24|2763.54|39
1643726790000|2022-02-01 14:46:30|2771.53|2763.83|2771.22|2763.52|2772.15|2764.45|2770.6|2762.9|36
1643726800000|2022-02-01 14:46:40|2771.58|2763.88|2773.12|2765.42|2773.31|2765.61|2771.58|2763.88|37
1643726810000|2022-02-01 14:46:50|2772.9|2765.2|2771.65|2763.95|2772.9|2765.2|2771.05|2763.35|38
1643726820000|2022-02-01 14:47:00|2771.64|2763.94|2771.26|2763.56|2771.64|2763.94|2770.35|2762.65|37
1643726830000|2022-02-01 14:47:10|2771.01|2763.31|2769.98|2762.28|2771.33|2763.63|2768.01|2760.31|40
1643726840000|2022-02-01 14:47:20|2770.31|2762.61|2768.99|2761.29|2770.33|2762.63|2768.77|2761.07|38
1643726850000|2022-02-01 14:47:30|2769.27|2761.57|2768.62|2760.92|2769.41|2761.71|2768.47|2760.77|39
1643726860000|2022-02-01 14:47:40|2768.65|2760.95|2764.81|2757.11|2768.65|2760.95|2764.74|2757.04|38
1643726870000|2022-02-01 14:47:50|2764.71|2757.01|2762.2|2754.5|2765.43|2757.73|2761.44|2753.74|40
1643726880000|2022-02-01 14:48:00|2762.13|2754.43|2764.89|2757.19|2764.89|2757.19|2761.71|2754.01|37
1643726890000|2022-02-01 14:48:10|2765.4|2757.7|2765.53|2757.83|2766.27|2758.57|2764.83|2757.13|38
1643726900000|2022-02-01 14:48:20|2765.77|2758.07|2765.97|2758.27|2767.82|2760.12|2765.52|2757.82|37
1643726910000|2022-02-01 14:48:30|2766.26|2758.56|2767.48|2759.78|2767.48|2759.78|2766.05|2758.35|39
1643726920000|2022-02-01 14:48:40|2767.31|2759.61|2769.54|2761.84|2769.76|2762.06|2767.31|2759.61|36
1643726930000|2022-02-01 14:48:50|2769.21|2761.51|2769.73|2762.03|2770.3|2762.6|2769.21|2761.51|39
1643726940000|2022-02-01 14:49:00|2768.93|2761.23|2773.06|2765.36|2773.06|2765.36|2768.83|2761.13|39
1643726950000|2022-02-01 14:49:10|2773.47|2765.77|2779.11|2771.41|2779.52|2771.82|2773.47|2765.77|40
1643726960000|2022-02-01 14:49:20|2778.59|2770.89|2778.29|2770.59|2779.19|2771.49|2777.62|2769.92|39
1643726970000|2022-02-01 14:49:30|2778.43|2770.73|2778.43|2770.73|2779.58|2771.88|2778.35|2770.65|39
1643726980000|2022-02-01 14:49:40|2778.66|2770.96|2777.67|2769.97|2778.67|2770.97|2776.89|2769.19|39
1643726990000|2022-02-01 14:49:50|2777.59|2769.89|2777.8|2770.1|2778.07|2770.37|2776.08|2768.38|39
1643727000000|2022-02-01 14:50:00|2777.61|2769.91|2784.97|2777.27|2785.07|2777.37|2777.38|2769.68|39
1643727010000|2022-02-01 14:50:10|2785.18|2777.48|2785.88|2778.18|2785.88|2778.18|2782.77|2775.07|39
1643727020000|2022-02-01 14:50:20|2786.03|2778.33|2786.72|2779.02|2787.08|2779.38|2785.94|2778.24|38
1643727030000|2022-02-01 14:50:30|2785.7|2778|2783|2775.3|2785.7|2778|2782.47|2774.77|38
1643727040000|2022-02-01 14:50:40|2782.58|2774.88|2781.58|2773.88|2783.15|2775.45|2780.55|2772.85|40
1643727050000|2022-02-01 14:50:50|2782.38|2774.68|2782.94|2775.24|2783.99|2776.29|2781.98|2774.28|39
1643727060000|2022-02-01 14:51:00|2782.96|2775.26|2779.05|2771.35|2783.51|2775.81|2779.01|2771.31|40
1643727070000|2022-02-01 14:51:10|2779.03|2771.33|2777.87|2770.17|2779.34|2771.64|2777.52|2769.82|40
1643727080000|2022-02-01 14:51:20|2778.08|2770.38|2779.71|2772.01|2779.88|2772.18|2778.08|2770.38|39
1643727090000|2022-02-01 14:51:30|2779.91|2772.21|2779.05|2771.35|2780.51|2772.81|2778.57|2770.87|38
1643727100000|2022-02-01 14:51:40|2779.01|2771.31|2778|2770.3|2779.1|2771.4|2777.45|2769.75|39
1643727110000|2022-02-01 14:51:50|2778.4|2770.7|2779.34|2771.64|2779.43|2771.73|2777.41|2769.71|39
1643727120000|2022-02-01 14:52:00|2779|2771.3|2779.16|2771.46|2779.59|2771.89|2776.36|2768.66|38
1643727130000|2022-02-01 14:52:10|2779.38|2771.68|2776.85|2769.15|2779.38|2771.68|2776.35|2768.65|37
1643727140000|2022-02-01 14:52:20|2777.05|2769.35|2777.64|2769.94|2777.64|2769.94|2775.67|2767.97|39
1643727150000|2022-02-01 14:52:30|2777.63|2769.93|2776.82|2769.12|2778.16|2770.46|2776.62|2768.92|39
1643727160000|2022-02-01 14:52:40|2776.92|2769.22|2775.26|2767.56|2777|2769.3|2775.26|2767.56|33
1643727170000|2022-02-01 14:52:50|2775.25|2767.55|2775.73|2768.03|2775.85|2768.15|2775.08|2767.38|36
1643727180000|2022-02-01 14:53:00|2775.7|2768|2774.26|2766.56|2776.04|2768.34|2774.21|2766.51|37
1643727190000|2022-02-01 14:53:10|2774.16|2766.46|2773.5|2765.8|2774.67|2766.97|2772.79|2765.09|37
1643727200000|2022-02-01 14:53:20|2773.32|2765.62|2773.93|2766.23|2774.08|2766.38|2772.8|2765.1|38
1643727210000|2022-02-01 14:53:30|2773.94|2766.24|2772.81|2765.11|2773.94|2766.24|2770.5|2762.8|40
1643727220000|2022-02-01 14:53:40|2772.8|2765.1|2774.22|2766.52|2774.61|2766.91|2772.8|2765.1|36
1643727230000|2022-02-01 14:53:50|2774.26|2766.56|2775.32|2767.62|2776.68|2768.98|2774.22|2766.52|38
1643727240000|2022-02-01 14:54:00|2775.3|2767.6|2772.43|2764.73|2775.3|2767.6|2772.43|2764.73|40
1643727250000|2022-02-01 14:54:10|2772.26|2764.56|2771.99|2764.29|2772.43|2764.73|2770.6|2762.9|40
1643727260000|2022-02-01 14:54:20|2772.22|2764.52|2772.79|2765.09|2772.79|2765.09|2772.07|2764.37|39
1643727270000|2022-02-01 14:54:30|2772.8|2765.1|2771.32|2763.62|2773.11|2765.41|2771.16|2763.46|39
1643727280000|2022-02-01 14:54:40|2771.36|2763.66|2769.97|2762.27|2771.4|2763.7|2767.99|2760.29|39
1643727290000|2022-02-01 14:54:50|2769.94|2762.24|2767.34|2759.64|2770.17|2762.47|2767.34|2759.64|38
1643727300000|2022-02-01 14:55:00|2767.36|2759.66|2771.84|2764.14|2772.88|2765.18|2766.85|2759.15|38
1643727310000|2022-02-01 14:55:10|2772.01|2764.31|2768.82|2761.12|2772.01|2764.31|2766.79|2759.09|39
1643727320000|2022-02-01 14:55:20|2768.92|2761.22|2767.23|2759.53|2769.71|2762.01|2767.23|2759.53|38
1643727330000|2022-02-01 14:55:30|2766.81|2759.11|2767.77|2760.07|2767.77|2760.07|2766.53|2758.83|38
1643727340000|2022-02-01 14:55:40|2767.54|2759.84|2771.01|2763.31|2772.08|2764.38|2767.49|2759.79|38
1643727350000|2022-02-01 14:55:50|2771.44|2763.74|2770.38|2762.68|2771.44|2763.74|2769.89|2762.19|38
1643727360000|2022-02-01 14:56:00|2770.29|2762.59|2769.11|2761.41|2770.29|2762.59|2768.18|2760.48|39
1643727370000|2022-02-01 14:56:10|2769.34|2761.64|2766.46|2758.76|2769.34|2761.64|2766.07|2758.37|39
1643727380000|2022-02-01 14:56:20|2766.39|2758.69|2765.72|2758.02|2766.61|2758.91|2764.04|2756.34|37
1643727390000|2022-02-01 14:56:30|2765.38|2757.68|2765.8|2758.1|2765.96|2758.26|2764.22|2756.52|38
1643727400000|2022-02-01 14:56:40|2765.97|2758.27|2766.5|2758.8|2767.22|2759.52|2765.97|2758.27|36
1643727410000|2022-02-01 14:56:50|2766.21|2758.51|2765.95|2758.25|2767.02|2759.32|2765.36|2757.66|38
1643727420000|2022-02-01 14:57:00|2765.62|2757.92|2771.86|2764.16|2771.86|2764.16|2765.62|2757.92|39
1643727430000|2022-02-01 14:57:10|2771.6|2763.9|2769.72|2762.02|2771.6|2763.9|2769.72|2762.02|34
1643727440000|2022-02-01 14:57:20|2769.74|2762.04|2770.13|2762.43|2770.51|2762.81|2769.62|2761.92|37
1643727450000|2022-02-01 14:57:30|2769.99|2762.29|2769.13|2761.43|2770.06|2762.36|2769.13|2761.43|38
1643727460000|2022-02-01 14:57:40|2768.59|2760.89|2770.29|2762.59|2771|2763.3|2768.3|2760.6|38
1643727470000|2022-02-01 14:57:50|2770.35|2762.65|2775.5|2767.8|2775.68|2767.98|2770.02|2762.32|40
1643727480000|2022-02-01 14:58:00|2775.17|2767.47|2773.67|2765.97|2775.17|2767.47|2772.36|2764.66|40
1643727490000|2022-02-01 14:58:10|2773.62|2765.92|2772.42|2764.72|2774.31|2766.61|2772.31|2764.61|39
1643727500000|2022-02-01 14:58:20|2772.43|2764.73|2775.65|2767.95|2775.65|2767.95|2770.62|2762.92|36
1643727510000|2022-02-01 14:58:30|2775.13|2767.43|2774.03|2766.33|2775.58|2767.88|2773.47|2765.77|39
1643727520000|2022-02-01 14:58:40|2773.98|2766.28|2774.1|2766.4|2774.57|2766.87|2773.7|2766|34
1643727530000|2022-02-01 14:58:50|2774.16|2766.46|2774|2766.3|2774.33|2766.63|2773.13|2765.43|34
1643727540000|2022-02-01 14:59:00|2774.01|2766.31|2779.39|2771.69|2779.75|2772.05|2774.01|2766.31|38
1643727550000|2022-02-01 14:59:10|2779.41|2771.71|2779.14|2771.44|2780.57|2772.87|2777.44|2769.74|40
1643727560000|2022-02-01 14:59:20|2779.25|2771.55|2777.75|2770.05|2779.81|2772.11|2777.75|2770.05|39
1643727570000|2022-02-01 14:59:30|2777.85|2770.15|2778.02|2770.32|2779|2771.3|2777.69|2769.99|37
1643727580000|2022-02-01 14:59:40|2778.14|2770.44|2777.54|2769.84|2778.82|2771.12|2777.26|2769.56|37
1643727590000|2022-02-01 14:59:50|2777.75|2770.05|2776.65|2768.95|2777.85|2770.15|2776.04|2768.34|35
1643727600000|2022-02-01 15:00:00|2776.57|2768.87|2772.97|2765.27|2777.74|2770.04|2771.85|2764.15|40
1643727610000|2022-02-01 15:00:10|2772.89|2765.19|2764.03|2756.33|2773.87|2766.17|2764.03|2756.33|39
1643727620000|2022-02-01 15:00:20|2764.01|2756.31|2767.64|2759.94|2769.11|2761.41|2763.65|2755.95|40
1643727630000|2022-02-01 15:00:30|2767.49|2759.79|2771.45|2763.75|2771.45|2763.75|2766.31|2758.61|38
1643727640000|2022-02-01 15:00:40|2771.46|2763.76|2767.68|2759.98|2771.46|2763.76|2766.21|2758.51|39
1643727650000|2022-02-01 15:00:50|2767.58|2759.88|2766.86|2759.16|2768.23|2760.53|2765.65|2757.95|39
1643727660000|2022-02-01 15:01:00|2766.65|2758.95|2770.44|2762.74|2771.01|2763.31|2766.44|2758.74|39
1643727670000|2022-02-01 15:01:10|2770.52|2762.82|2766.89|2759.19|2770.52|2762.82|2766.21|2758.51|37
1643727680000|2022-02-01 15:01:20|2766.8|2759.1|2763.05|2755.35|2767.33|2759.63|2762.99|2755.29|38
1643727690000|2022-02-01 15:01:30|2762.67|2754.97|2759.81|2752.11|2762.76|2755.06|2758.16|2750.46|39
1643727700000|2022-02-01 15:01:40|2759.9|2752.2|2761|2753.3|2762.37|2754.67|2759.9|2752.2|38
1643727710000|2022-02-01 15:01:50|2760.79|2753.09|2761.42|2753.72|2761.73|2754.03|2760.17|2752.47|38
1643727720000|2022-02-01 15:02:00|2761.04|2753.34|2760.73|2753.03|2762.92|2755.22|2760.49|2752.79|38
1643727730000|2022-02-01 15:02:10|2760.94|2753.24|2758.46|2750.76|2761.37|2753.67|2757.29|2749.59|40
1643727740000|2022-02-01 15:02:20|2757.94|2750.24|2753.06|2745.36|2759.9|2752.2|2752.49|2744.79|40
1643727750000|2022-02-01 15:02:30|2753.42|2745.72|2748.79|2741.09|2753.42|2745.72|2745.95|2738.25|40
1643727760000|2022-02-01 15:02:40|2749.26|2741.56|2744.93|2737.23|2749.59|2741.89|2744.67|2736.97|40
1643727770000|2022-02-01 15:02:50|2744.88|2737.18|2743.67|2735.97|2745.38|2737.68|2743.38|2735.68|38
1643727780000|2022-02-01 15:03:00|2743.42|2735.72|2747.07|2739.37|2747.5|2739.8|2742.88|2735.18|38
1643727790000|2022-02-01 15:03:10|2746.99|2739.29|2747.51|2739.81|2747.65|2739.95|2745.35|2737.65|38
1643727800000|2022-02-01 15:03:20|2746.83|2739.13|2747.16|2739.46|2748.1|2740.4|2744.33|2736.63|37
1643727810000|2022-02-01 15:03:30|2747.31|2739.61|2743.44|2735.74|2747.38|2739.68|2743.33|2735.63|39
1643727820000|2022-02-01 15:03:40|2742.73|2735.03|2738|2730.3|2742.92|2735.22|2737.11|2729.41|38
1643727830000|2022-02-01 15:03:50|2738.04|2730.34|2738.02|2730.32|2739.12|2731.42|2736.51|2728.81|39
1643727840000|2022-02-01 15:04:00|2738.03|2730.33|2739.95|2732.25|2740.55|2732.85|2738.03|2730.33|38
1643727850000|2022-02-01 15:04:10|2739.96|2732.26|2740.52|2732.82|2742.78|2735.08|2739.89|2732.19|40
1643727860000|2022-02-01 15:04:20|2740.55|2732.85|2744.09|2736.39|2744.24|2736.54|2740.18|2732.48|39
1643727870000|2022-02-01 15:04:30|2743.54|2735.84|2743.39|2735.69|2745.13|2737.43|2742.44|2734.74|40
1643727880000|2022-02-01 15:04:40|2743.23|2735.53|2745.86|2738.16|2746.14|2738.44|2742.53|2734.83|38
1643727890000|2022-02-01 15:04:50|2745.87|2738.17|2745.56|2737.86|2747.32|2739.62|2743.9|2736.2|39
1643727900000|2022-02-01 15:05:00|2745.54|2737.84|2745.24|2737.54|2747.72|2740.02|2745.02|2737.32|40
1643727910000|2022-02-01 15:05:10|2745.57|2737.87|2743.37|2735.67|2745.65|2737.95|2743.36|2735.66|37
1643727920000|2022-02-01 15:05:20|2743.42|2735.72|2742.43|2734.73|2743.8|2736.1|2742.02|2734.32|37
1643727930000|2022-02-01 15:05:30|2742.85|2735.15|2743.36|2735.66|2743.44|2735.74|2742.28|2734.58|38
1643727940000|2022-02-01 15:05:40|2743.37|2735.67|2744.03|2736.33|2744.03|2736.33|2742.8|2735.1|38
1643727950000|2022-02-01 15:05:50|2744.02|2736.32|2742.13|2734.43|2744.05|2736.35|2742.02|2734.32|37
1643727960000|2022-02-01 15:06:00|2742.19|2734.49|2745.42|2737.72|2747.42|2739.72|2742.19|2734.49|38
1643727970000|2022-02-01 15:06:10|2745.25|2737.55|2743.73|2736.03|2745.72|2738.02|2743.35|2735.65|39
1643727980000|2022-02-01 15:06:20|2744.01|2736.31|2747.35|2739.65|2747.79|2740.09|2743.94|2736.24|38
1643727990000|2022-02-01 15:06:30|2746.98|2739.28|2748.02|2740.32|2748.66|2740.96|2746.98|2739.28|39
1643728000000|2022-02-01 15:06:40|2748.19|2740.49|2747.17|2739.47|2748.36|2740.66|2746.97|2739.27|40
1643728010000|2022-02-01 15:06:50|2747.37|2739.67|2752.69|2744.99|2753.45|2745.75|2746.77|2739.07|39
1643728020000|2022-02-01 15:07:00|2752.67|2744.97|2756.18|2748.48|2756.48|2748.78|2752.57|2744.87|40
1643728030000|2022-02-01 15:07:10|2755.8|2748.1|2754.14|2746.44|2756.11|2748.41|2753.65|2745.95|39
1643728040000|2022-02-01 15:07:20|2754.11|2746.41|2753.29|2745.59|2754.24|2746.54|2752.95|2745.25|37
1643728050000|2022-02-01 15:07:30|2753.3|2745.6|2751.98|2744.28|2754.09|2746.39|2751.98|2744.28|40
1643728060000|2022-02-01 15:07:40|2752.06|2744.36|2750.89|2743.19|2752.06|2744.36|2749.92|2742.22|39
1643728070000|2022-02-01 15:07:50|2750.47|2742.77|2751.57|2743.87|2751.57|2743.87|2749.51|2741.81|36
1643728080000|2022-02-01 15:08:00|2751.93|2744.23|2751.05|2743.35|2752.08|2744.38|2750.23|2742.53|39
1643728090000|2022-02-01 15:08:10|2751.11|2743.41|2751.59|2743.89|2751.81|2744.11|2750.08|2742.38|39
1643728100000|2022-02-01 15:08:20|2751.6|2743.9|2750.36|2742.66|2753.02|2745.32|2750.23|2742.53|38
1643728110000|2022-02-01 15:08:30|2750.37|2742.67|2749.18|2741.48|2750.37|2742.67|2749.18|2741.48|37
1643728120000|2022-02-01 15:08:40|2749.2|2741.5|2746.62|2738.92|2749.2|2741.5|2746.62|2738.92|38
1643728130000|2022-02-01 15:08:50|2746.46|2738.76|2747.39|2739.69|2747.51|2739.81|2746.29|2738.59|37
1643728140000|2022-02-01 15:09:00|2747.58|2739.88|2749.33|2741.63|2750.45|2742.75|2747.22|2739.52|37
1643728150000|2022-02-01 15:09:10|2749.36|2741.66|2746.98|2739.28|2749.39|2741.69|2746.86|2739.16|40
1643728160000|2022-02-01 15:09:20|2747.07|2739.37|2747.35|2739.65|2748.64|2740.94|2744.7|2737|40
1643728170000|2022-02-01 15:09:30|2747.03|2739.33|2746.43|2738.73|2747.98|2740.28|2745.93|2738.23|38
1643728180000|2022-02-01 15:09:40|2746.57|2738.87|2745.96|2738.26|2748.2|2740.5|2745.83|2738.13|39
1643728190000|2022-02-01 15:09:50|2746.15|2738.45|2746.01|2738.31|2746.54|2738.84|2745.4|2737.7|39
1643728200000|2022-02-01 15:10:00|2746.02|2738.32|2755.17|2747.47|2755.17|2747.47|2746.02|2738.32|40
1643728210000|2022-02-01 15:10:10|2754.53|2746.83|2752.4|2744.7|2754.53|2746.83|2751.78|2744.08|39
1643728220000|2022-02-01 15:10:20|2752.25|2744.55|2749.83|2742.13|2752.25|2744.55|2749.36|2741.66|39
1643728230000|2022-02-01 15:10:30|2749.73|2742.03|2748.91|2741.21|2749.73|2742.03|2748.85|2741.15|34
1643728240000|2022-02-01 15:10:40|2748.94|2741.24|2748.24|2740.54|2749.83|2742.13|2748.17|2740.47|39
1643728250000|2022-02-01 15:10:50|2748.31|2740.61|2748.24|2740.54|2748.45|2740.75|2747.51|2739.81|40
1643728260000|2022-02-01 15:11:00|2748.1|2740.4|2746.43|2738.73|2748.84|2741.14|2746.17|2738.47|37
1643728270000|2022-02-01 15:11:10|2746.44|2738.74|2748.16|2740.46|2748.19|2740.49|2746.44|2738.74|36
1643728280000|2022-02-01 15:11:20|2748.36|2740.66|2747.1|2739.4|2748.37|2740.67|2746.14|2738.44|37
1643728290000|2022-02-01 15:11:30|2747.12|2739.42|2745.13|2737.43|2747.14|2739.44|2744.37|2736.67|40
1643728300000|2022-02-01 15:11:40|2745.34|2737.64|2746.01|2738.31|2746.79|2739.09|2745.34|2737.64|36
1643728310000|2022-02-01 15:11:50|2746.03|2738.33|2744.19|2736.49|2746.04|2738.34|2742.69|2734.99|39
1643728320000|2022-02-01 15:12:00|2744.23|2736.53|2743.84|2736.14|2745.11|2737.41|2743.79|2736.09|39
1643728330000|2022-02-01 15:12:10|2743.9|2736.2|2743.77|2736.07|2745.44|2737.74|2743.58|2735.88|39
1643728340000|2022-02-01 15:12:20|2743.8|2736.1|2747.56|2739.86|2747.56|2739.86|2743.6|2735.9|40
1643728350000|2022-02-01 15:12:30|2747.54|2739.84|2748.85|2741.15|2751.36|2743.66|2747.47|2739.77|37
1643728360000|2022-02-01 15:12:40|2748.17|2740.47|2749.74|2742.04|2749.87|2742.17|2747.31|2739.61|38
1643728370000|2022-02-01 15:12:50|2749.2|2741.5|2749.62|2741.92|2750.08|2742.38|2749.2|2741.5|39
1643728380000|2022-02-01 15:13:00|2749.99|2742.29|2752.83|2745.13|2753.53|2745.83|2748.54|2740.84|39
1643728390000|2022-02-01 15:13:10|2752.54|2744.84|2751.63|2743.93|2752.54|2744.84|2751.38|2743.68|35
1643728400000|2022-02-01 15:13:20|2751.54|2743.84|2751.91|2744.21|2752.17|2744.47|2751.22|2743.52|36
1643728410000|2022-02-01 15:13:30|2751.86|2744.16|2751.69|2743.99|2752.32|2744.62|2751.58|2743.88|33
1643728420000|2022-02-01 15:13:40|2751.64|2743.94|2755.49|2747.79|2755.49|2747.79|2751.42|2743.72|38
1643728430000|2022-02-01 15:13:50|2755.52|2747.82|2754.42|2746.72|2756.91|2749.21|2753.87|2746.17|35
1643728440000|2022-02-01 15:14:00|2754.32|2746.62|2748.83|2741.13|2754.32|2746.62|2747.92|2740.22|40
1643728450000|2022-02-01 15:14:10|2748.67|2740.97|2753.61|2745.91|2753.61|2745.91|2748.18|2740.48|40
1643728460000|2022-02-01 15:14:20|2753.32|2745.62|2752.48|2744.78|2753.32|2745.62|2752.34|2744.64|37
1643728470000|2022-02-01 15:14:30|2752.36|2744.66|2755.62|2747.92|2756.02|2748.32|2752.36|2744.66|39
1643728480000|2022-02-01 15:14:40|2756.07|2748.37|2756.62|2748.92|2756.71|2749.01|2755.44|2747.74|39
1643728490000|2022-02-01 15:14:50|2756.58|2748.88|2756.48|2748.78|2756.68|2748.98|2756.27|2748.57|35
1643728500000|2022-02-01 15:15:00|2756.47|2748.77|2753.55|2745.85|2756.79|2749.09|2753.52|2745.82|39
1643728510000|2022-02-01 15:15:10|2753.97|2746.27|2754.77|2747.07|2756.17|2748.47|2753.97|2746.27|39
1643728520000|2022-02-01 15:15:20|2754.84|2747.14|2754.7|2747|2754.9|2747.2|2753.7|2746|40
1643728530000|2022-02-01 15:15:30|2754.76|2747.06|2754.31|2746.61|2755.47|2747.77|2754.06|2746.36|37
1643728540000|2022-02-01 15:15:40|2754.27|2746.57|2753.59|2745.89|2754.71|2747.01|2753.36|2745.66|36
1643728550000|2022-02-01 15:15:50|2753.58|2745.88|2752.72|2745.02|2754.08|2746.38|2751.61|2743.91|35
1643728560000|2022-02-01 15:16:00|2752.6|2744.9|2750.54|2742.84|2753.13|2745.43|2749.76|2742.06|40
1643728570000|2022-02-01 15:16:10|2750.53|2742.83|2751.29|2743.59|2751.38|2743.68|2750.27|2742.57|37
1643728580000|2022-02-01 15:16:20|2751.27|2743.57|2749.5|2741.8|2751.43|2743.73|2749.49|2741.79|37
1643728590000|2022-02-01 15:16:30|2749.44|2741.74|2749.3|2741.6|2749.81|2742.11|2748.81|2741.11|40
1643728600000|2022-02-01 15:16:40|2749.19|2741.49|2749.44|2741.74|2749.48|2741.78|2748.27|2740.57|38
1643728610000|2022-02-01 15:16:50|2749.28|2741.58|2751.8|2744.1|2752.1|2744.4|2749.14|2741.44|40
1643728620000|2022-02-01 15:17:00|2751.78|2744.08|2754.06|2746.36|2754.06|2746.36|2750.64|2742.94|36
1643728630000|2022-02-01 15:17:10|2754.07|2746.37|2755.32|2747.62|2756.33|2748.63|2754.04|2746.34|38
1643728640000|2022-02-01 15:17:20|2755.35|2747.65|2754.31|2746.61|2755.61|2747.91|2754.31|2746.61|36
1643728650000|2022-02-01 15:17:30|2754.3|2746.6|2752.97|2745.27|2754.33|2746.63|2752.68|2744.98|38
1643728660000|2022-02-01 15:17:40|2752.95|2745.25|2751.64|2743.94|2753|2745.3|2751.24|2743.54|37
1643728670000|2022-02-01 15:17:50|2751.49|2743.79|2752.13|2744.43|2752.39|2744.69|2751.22|2743.52|37
1643728680000|2022-02-01 15:18:00|2752.32|2744.62|2753.86|2746.16|2754.62|2746.92|2751.45|2743.75|39
1643728690000|2022-02-01 15:18:10|2753.9|2746.2|2754.34|2746.64|2755.15|2747.45|2753.43|2745.73|36
1643728700000|2022-02-01 15:18:20|2754.29|2746.59|2754.66|2746.96|2755.29|2747.59|2753.98|2746.28|37
1643728710000|2022-02-01 15:18:30|2754.6|2746.9|2754.58|2746.88|2755.48|2747.78|2754.01|2746.31|38
1643728720000|2022-02-01 15:18:40|2754.39|2746.69|2752.84|2745.14|2754.61|2746.91|2752.84|2745.14|36
1643728730000|2022-02-01 15:18:50|2753.02|2745.32|2752.16|2744.46|2753.38|2745.68|2751.85|2744.15|35
1643728740000|2022-02-01 15:19:00|2752.38|2744.68|2752.75|2745.05|2752.99|2745.29|2752.19|2744.49|38
1643728750000|2022-02-01 15:19:10|2753.09|2745.39|2752.58|2744.88|2753.75|2746.05|2752.48|2744.78|35
1643728760000|2022-02-01 15:19:20|2752.62|2744.92|2754.01|2746.31|2754.07|2746.37|2752.62|2744.92|38
1643728770000|2022-02-01 15:19:30|2754.02|2746.32|2752.82|2745.12|2754.42|2746.72|2752.69|2744.99|36
1643728780000|2022-02-01 15:19:40|2752.66|2744.96|2752.8|2745.1|2753.97|2746.27|2752.65|2744.95|36
1643728790000|2022-02-01 15:19:50|2752.48|2744.78|2750.42|2742.72|2752.87|2745.17|2750.42|2742.72|32
1643728800000|2022-02-01 15:20:00|2750.48|2742.78|2754.76|2747.06|2755.4|2747.7|2749.82|2742.12|40
1643728810000|2022-02-01 15:20:10|2754.75|2747.05|2754.88|2747.18|2755.62|2747.92|2753.72|2746.02|37
1643728820000|2022-02-01 15:20:20|2755.24|2747.54|2758.04|2750.34|2758.09|2750.39|2754.05|2746.35|38
1643728830000|2022-02-01 15:20:30|2757.99|2750.29|2756.85|2749.15|2758.11|2750.41|2756.61|2748.91|39
1643728840000|2022-02-01 15:20:40|2756.88|2749.18|2755.77|2748.07|2757.1|2749.4|2755.05|2747.35|36
1643728850000|2022-02-01 15:20:50|2755.69|2747.99|2755.75|2748.05|2756.18|2748.48|2755|2747.3|38
1643728860000|2022-02-01 15:21:00|2755.81|2748.11|2755.6|2747.9|2756.05|2748.35|2755.36|2747.66|40
1643728870000|2022-02-01 15:21:10|2755.64|2747.94|2755.59|2747.89|2756.11|2748.41|2754.88|2747.18|33
1643728880000|2022-02-01 15:21:20|2755.63|2747.93|2755.61|2747.91|2755.7|2748|2754.84|2747.14|34
1643728890000|2022-02-01 15:21:30|2755.76|2748.06|2756.86|2749.16|2756.89|2749.19|2755.76|2748.06|38
1643728900000|2022-02-01 15:21:40|2756.65|2748.95|2757.91|2750.21|2758.13|2750.43|2756.65|2748.95|35
1643728910000|2022-02-01 15:21:50|2757.95|2750.25|2758.54|2750.84|2758.71|2751.01|2757.83|2750.13|37
1643728920000|2022-02-01 15:22:00|2758.47|2750.77|2758.41|2750.71|2758.96|2751.26|2757.61|2749.91|36
1643728930000|2022-02-01 15:22:10|2758.42|2750.72|2762.66|2754.96|2762.66|2754.96|2758.27|2750.57|39
1643728940000|2022-02-01 15:22:20|2762.57|2754.87|2762.82|2755.12|2763.92|2756.22|2762.5|2754.8|36
1643728950000|2022-02-01 15:22:30|2762.67|2754.97|2765.6|2757.9|2765.6|2757.9|2762.57|2754.87|39
1643728960000|2022-02-01 15:22:40|2765.45|2757.75|2764.59|2756.89|2765.45|2757.75|2764.44|2756.74|37
1643728970000|2022-02-01 15:22:50|2764.67|2756.97|2765.52|2757.82|2766.22|2758.52|2764.6|2756.9|39
1643728980000|2022-02-01 15:23:00|2765.5|2757.8|2764.96|2757.26|2765.67|2757.97|2764.96|2757.26|37
1643728990000|2022-02-01 15:23:10|2764.99|2757.29|2764.97|2757.27|2765.18|2757.48|2764.91|2757.21|32
1643729000000|2022-02-01 15:23:20|2764.94|2757.24|2765.08|2757.38|2765.48|2757.78|2764.89|2757.19|36
1643729010000|2022-02-01 15:23:30|2764.98|2757.28|2764.82|2757.12|2765.56|2757.86|2764.14|2756.44|37
1643729020000|2022-02-01 15:23:40|2764.96|2757.26|2765.85|2758.15|2765.85|2758.15|2764.85|2757.15|33
1643729030000|2022-02-01 15:23:50|2765.86|2758.16|2765.79|2758.09|2766.16|2758.46|2765.22|2757.52|36
1643729040000|2022-02-01 15:24:00|2765.81|2758.11|2765.65|2757.95|2765.88|2758.18|2765.33|2757.63|36
1643729050000|2022-02-01 15:24:10|2765.69|2757.99|2766|2758.3|2766.1|2758.4|2765.69|2757.99|34
1643729060000|2022-02-01 15:24:20|2766.1|2758.4|2767.57|2759.87|2768.22|2760.52|2766.01|2758.31|39
1643729070000|2022-02-01 15:24:30|2767.62|2759.92|2768.31|2760.61|2768.78|2761.08|2766.77|2759.07|39
1643729080000|2022-02-01 15:24:40|2768.28|2760.58|2767|2759.3|2768.45|2760.75|2767|2759.3|40
1643729090000|2022-02-01 15:24:50|2767.05|2759.35|2766.77|2759.07|2767.51|2759.81|2766.56|2758.86|34
1643729100000|2022-02-01 15:25:00|2766.8|2759.1|2769.51|2761.81|2769.75|2762.05|2766.63|2758.93|34
1643729110000|2022-02-01 15:25:10|2769.52|2761.82|2769.27|2761.57|2769.62|2761.92|2768.52|2760.82|36
1643729120000|2022-02-01 15:25:20|2769.31|2761.61|2768.75|2761.05|2769.38|2761.68|2768.75|2761.05|26
1643729130000|2022-02-01 15:25:30|2768.12|2760.42|2766.82|2759.12|2768.32|2760.62|2766.78|2759.08|37
1643729140000|2022-02-01 15:25:40|2766.77|2759.07|2766.33|2758.63|2766.77|2759.07|2766.18|2758.48|37
1643729150000|2022-02-01 15:25:50|2766.32|2758.62|2765.87|2758.17|2766.4|2758.7|2765.58|2757.88|37
1643729160000|2022-02-01 15:26:00|2766.51|2758.81|2764.32|2756.62|2766.51|2758.81|2763.88|2756.18|34
1643729170000|2022-02-01 15:26:10|2764.28|2756.58|2761.76|2754.06|2764.95|2757.25|2761.7|2754|39
1643729180000|2022-02-01 15:26:20|2761.39|2753.69|2761.33|2753.63|2762.44|2754.74|2760.88|2753.18|35
1643729190000|2022-02-01 15:26:30|2761.3|2753.6|2761.44|2753.74|2762.04|2754.34|2761.2|2753.5|40
1643729200000|2022-02-01 15:26:40|2761.43|2753.73|2762.62|2754.92|2762.62|2754.92|2761.32|2753.62|35
1643729210000|2022-02-01 15:26:50|2762.58|2754.88|2764.19|2756.49|2764.19|2756.49|2762.58|2754.88|36
1643729220000|2022-02-01 15:27:00|2764.22|2756.52|2762.57|2754.87|2764.24|2756.54|2762.54|2754.84|33
1643729230000|2022-02-01 15:27:10|2762.66|2754.96|2759.99|2752.29|2762.75|2755.05|2759.99|2752.29|38
1643729240000|2022-02-01 15:27:20|2760.04|2752.34|2760.35|2752.65|2761.19|2753.49|2760.04|2752.34|35
1643729250000|2022-02-01 15:27:30|2760.34|2752.64|2761.1|2753.4|2761.23|2753.53|2760.26|2752.56|39
1643729260000|2022-02-01 15:27:40|2761.09|2753.39|2761.54|2753.84|2761.68|2753.98|2761.01|2753.31|25
1643729270000|2022-02-01 15:27:50|2761.51|2753.81|2762.03|2754.33|2762.03|2754.33|2761.35|2753.65|33
1643729280000|2022-02-01 15:28:00|2762.06|2754.36|2763.69|2755.99|2764.23|2756.53|2761.18|2753.48|35
1643729290000|2022-02-01 15:28:10|2763.79|2756.09|2762|2754.3|2763.82|2756.12|2762|2754.3|34
1643729300000|2022-02-01 15:28:20|2761.8|2754.1|2762.03|2754.33|2762.26|2754.56|2761.58|2753.88|28
1643729310000|2022-02-01 15:28:30|2762.04|2754.34|2762.51|2754.81|2763.22|2755.52|2761.75|2754.05|36
1643729320000|2022-02-01 15:28:40|2762.39|2754.69|2762.77|2755.07|2763.05|2755.35|2762.28|2754.58|34
1643729330000|2022-02-01 15:28:50|2762.83|2755.13|2764.72|2757.02|2764.79|2757.09|2762.76|2755.06|36
1643729340000|2022-02-01 15:29:00|2764.75|2757.05|2763.04|2755.34|2764.88|2757.18|2762.81|2755.11|38
1643729350000|2022-02-01 15:29:10|2763.22|2755.52|2761.91|2754.21|2763.44|2755.74|2761.91|2754.21|32
1643729360000|2022-02-01 15:29:20|2761.75|2754.05|2761.14|2753.44|2761.91|2754.21|2761.14|2753.44|33
1643729370000|2022-02-01 15:29:30|2761.13|2753.43|2760.25|2752.55|2761.15|2753.45|2759.31|2751.61|33
1643729380000|2022-02-01 15:29:40|2760.22|2752.52|2759.72|2752.02|2761.15|2753.45|2759.72|2752.02|34
1643729390000|2022-02-01 15:29:50|2759.71|2752.01|2757.33|2749.63|2759.71|2752.01|2757.33|2749.63|34
1643729400000|2022-02-01 15:30:00|2757.31|2749.61|2761.36|2753.66|2761.36|2753.66|2757.31|2749.61|38
1643729410000|2022-02-01 15:30:10|2761.39|2753.69|2761.86|2754.16|2761.86|2754.16|2760.75|2753.05|38
1643729420000|2022-02-01 15:30:20|2761.85|2754.15|2760.02|2752.32|2762.5|2754.8|2759.99|2752.29|35
1643729430000|2022-02-01 15:30:30|2760.09|2752.39|2759.92|2752.22|2761|2753.3|2759.87|2752.17|38
1643729440000|2022-02-01 15:30:40|2760.11|2752.41|2759.11|2751.41|2760.22|2752.52|2758.4|2750.7|40
1643729450000|2022-02-01 15:30:50|2759.37|2751.67|2760.06|2752.36|2760.4|2752.7|2759.27|2751.57|37
1643729460000|2022-02-01 15:31:00|2760.18|2752.48|2762.89|2755.19|2762.97|2755.27|2759.65|2751.95|40
1643729470000|2022-02-01 15:31:10|2762.63|2754.93|2764.84|2757.14|2764.84|2757.14|2762.62|2754.92|38
1643729480000|2022-02-01 15:31:20|2764.9|2757.2|2763.97|2756.27|2764.9|2757.2|2763.17|2755.47|38
1643729490000|2022-02-01 15:31:30|2764.06|2756.36|2763.59|2755.89|2765.09|2757.39|2763.09|2755.39|39
1643729500000|2022-02-01 15:31:40|2763.83|2756.13|2763.38|2755.68|2763.83|2756.13|2763.09|2755.39|36
1643729510000|2022-02-01 15:31:50|2763.37|2755.67|2763.87|2756.17|2764.17|2756.47|2763.37|2755.67|34
1643729520000|2022-02-01 15:32:00|2763.83|2756.13|2765.3|2757.6|2765.3|2757.6|2762.86|2755.16|35
1643729530000|2022-02-01 15:32:10|2765.67|2757.97|2764.06|2756.36|2766|2758.3|2763.87|2756.17|38
1643729540000|2022-02-01 15:32:20|2764.1|2756.4|2763.59|2755.89|2764.63|2756.93|2762.93|2755.23|38
1643729550000|2022-02-01 15:32:30|2763.41|2755.71|2761.53|2753.83|2763.74|2756.04|2761.05|2753.35|37
1643729560000|2022-02-01 15:32:40|2761.57|2753.87|2761.82|2754.12|2761.93|2754.23|2761.2|2753.5|36
1643729570000|2022-02-01 15:32:50|2762.01|2754.31|2763.29|2755.59|2763.29|2755.59|2761.81|2754.11|39
1643729580000|2022-02-01 15:33:00|2762.89|2755.19|2760.63|2752.93|2762.98|2755.28|2760.63|2752.93|34
1643729590000|2022-02-01 15:33:10|2760.66|2752.96|2761.18|2753.48|2761.56|2753.86|2760.66|2752.96|39
1643729600000|2022-02-01 15:33:20|2761.27|2753.57|2755.9|2748.2|2761.27|2753.57|2755.87|2748.17|35
1643729610000|2022-02-01 15:33:30|2755.25|2747.55|2755.53|2747.83|2756.01|2748.31|2753.98|2746.28|39
1643729620000|2022-02-01 15:33:40|2755.66|2747.96|2756.6|2748.9|2758.96|2751.26|2755.52|2747.82|39
1643729630000|2022-02-01 15:33:50|2756.77|2749.07|2755.66|2747.96|2757.56|2749.86|2755.66|2747.96|35
1643729640000|2022-02-01 15:34:00|2755.58|2747.88|2755.94|2748.24|2757.09|2749.39|2755.04|2747.34|39
1643729650000|2022-02-01 15:34:10|2756.38|2748.68|2757.74|2750.04|2758.21|2750.51|2756.27|2748.57|39
1643729660000|2022-02-01 15:34:20|2757.76|2750.06|2755.4|2747.7|2757.76|2750.06|2755.07|2747.37|40
1643729670000|2022-02-01 15:34:30|2755.62|2747.92|2751.91|2744.21|2755.63|2747.93|2751.91|2744.21|40
1643729680000|2022-02-01 15:34:40|2751.87|2744.17|2752.88|2745.18|2753.03|2745.33|2751.14|2743.44|35
1643729690000|2022-02-01 15:34:50|2752.68|2744.98|2753.51|2745.81|2753.51|2745.81|2752.26|2744.56|34
1643729700000|2022-02-01 15:35:00|2753.4|2745.7|2753.42|2745.72|2754.18|2746.48|2752.59|2744.89|35
1643729710000|2022-02-01 15:35:10|2753.53|2745.83|2754.18|2746.48|2754.75|2747.05|2752.88|2745.18|40
1643729720000|2022-02-01 15:35:20|2753.8|2746.1|2752.28|2744.58|2753.89|2746.19|2751.38|2743.68|40
1643729730000|2022-02-01 15:35:30|2752.18|2744.48|2749.31|2741.61|2752.25|2744.55|2749.18|2741.48|39
1643729740000|2022-02-01 15:35:40|2749.53|2741.83|2749.53|2741.83|2749.68|2741.98|2748.41|2740.71|37
1643729750000|2022-02-01 15:35:50|2749.67|2741.97|2749.05|2741.35|2750.08|2742.38|2748.55|2740.85|35
1643729760000|2022-02-01 15:36:00|2749.01|2741.31|2748.32|2740.62|2750.97|2743.27|2747.96|2740.26|40
1643729770000|2022-02-01 15:36:10|2748.23|2740.53|2747.72|2740.02|2748.56|2740.86|2747.55|2739.85|37
1643729780000|2022-02-01 15:36:20|2747.65|2739.95|2748.63|2740.93|2749.07|2741.37|2747.65|2739.95|38
1643729790000|2022-02-01 15:36:30|2748.6|2740.9|2748.73|2741.03|2749.52|2741.82|2748.25|2740.55|39
1643729800000|2022-02-01 15:36:40|2748.86|2741.16|2750.1|2742.4|2750.1|2742.4|2748.44|2740.74|35
1643729810000|2022-02-01 15:36:50|2750.07|2742.37|2749.39|2741.69|2750.07|2742.37|2749.39|2741.69|31
1643729820000|2022-02-01 15:37:00|2749.49|2741.79|2750.61|2742.91|2750.97|2743.27|2749.38|2741.68|35
1643729830000|2022-02-01 15:37:10|2750.23|2742.53|2751.62|2743.92|2751.7|2744|2750.21|2742.51|39
1643729840000|2022-02-01 15:37:20|2751.51|2743.81|2750.48|2742.78|2752.04|2744.34|2750.48|2742.78|37
1643729850000|2022-02-01 15:37:30|2750.96|2743.26|2750.05|2742.35|2750.97|2743.27|2749.08|2741.38|37
1643729860000|2022-02-01 15:37:40|2749.83|2742.13|2749.93|2742.23|2750.33|2742.63|2749.66|2741.96|38
1643729870000|2022-02-01 15:37:50|2749.94|2742.24|2752.64|2744.94|2752.64|2744.94|2749.65|2741.95|35
1643729880000|2022-02-01 15:38:00|2752.63|2744.93|2751.42|2743.72|2752.68|2744.98|2751.03|2743.33|39
1643729890000|2022-02-01 15:38:10|2751.49|2743.79|2751.08|2743.38|2751.82|2744.12|2749.88|2742.18|40
1643729900000|2022-02-01 15:38:20|2751.18|2743.48|2751.44|2743.74|2752.78|2745.08|2751.18|2743.48|35
1643729910000|2022-02-01 15:38:30|2751.62|2743.92|2752.07|2744.37|2752.28|2744.58|2751.39|2743.69|37
1643729920000|2022-02-01 15:38:40|2752.21|2744.51|2752.6|2744.9|2752.94|2745.24|2751.92|2744.22|36
1643729930000|2022-02-01 15:38:50|2752.49|2744.79|2751.76|2744.06|2752.5|2744.8|2750.63|2742.93|38
1643729940000|2022-02-01 15:39:00|2751.91|2744.21|2751.84|2744.14|2752.22|2744.52|2751.11|2743.41|39
1643729950000|2022-02-01 15:39:10|2751.81|2744.11|2751.91|2744.21|2752.38|2744.68|2750.85|2743.15|39
1643729960000|2022-02-01 15:39:20|2751.92|2744.22|2754.57|2746.87|2754.94|2747.24|2751.92|2744.22|35
1643729970000|2022-02-01 15:39:30|2754.08|2746.38|2753.3|2745.6|2754.7|2747|2752.85|2745.15|35
1643729980000|2022-02-01 15:39:40|2753.48|2745.78|2749.13|2741.43|2753.48|2745.78|2748.83|2741.13|39
1643729990000|2022-02-01 15:39:50|2749.03|2741.33|2747.99|2740.29|2749.2|2741.5|2747.23|2739.53|39
1643730000000|2022-02-01 15:40:00|2748.3|2740.6|2751.4|2743.7|2751.4|2743.7|2747.95|2740.25|39
1643730010000|2022-02-01 15:40:10|2751.49|2743.79|2751.13|2743.43|2752.18|2744.48|2750.91|2743.21|38
1643730020000|2022-02-01 15:40:20|2751.05|2743.35|2752.93|2745.23|2753.41|2745.71|2751.05|2743.35|39
1643730030000|2022-02-01 15:40:30|2752.99|2745.29|2754.94|2747.24|2755.71|2748.01|2752.99|2745.29|38
1643730040000|2022-02-01 15:40:40|2754.98|2747.28|2754.22|2746.52|2755.04|2747.34|2753.34|2745.64|39
1643730050000|2022-02-01 15:40:50|2754.05|2746.35|2753.8|2746.1|2754.11|2746.41|2753.49|2745.79|38
1643730060000|2022-02-01 15:41:00|2753.7|2746|2752.78|2745.08|2753.81|2746.11|2752.3|2744.6|38
1643730070000|2022-02-01 15:41:10|2752.65|2744.95|2752.39|2744.69|2753.08|2745.38|2751.94|2744.24|34
1643730080000|2022-02-01 15:41:20|2752.16|2744.46|2750.7|2743|2752.16|2744.46|2750.19|2742.49|35
1643730090000|2022-02-01 15:41:30|2750.64|2742.94|2750.52|2742.82|2751.83|2744.13|2750.38|2742.68|35
1643730100000|2022-02-01 15:41:40|2750.75|2743.05|2751.53|2743.83|2752.19|2744.49|2750.52|2742.82|34
1643730110000|2022-02-01 15:41:50|2751.66|2743.96|2750.94|2743.24|2752.61|2744.91|2750.92|2743.22|38
1643730120000|2022-02-01 15:42:00|2750.91|2743.21|2751.1|2743.4|2751.1|2743.4|2750.07|2742.37|34
1643730130000|2022-02-01 15:42:10|2751.24|2743.54|2750.76|2743.06|2752.21|2744.51|2750.76|2743.06|35
1643730140000|2022-02-01 15:42:20|2750.86|2743.16|2749.53|2741.83|2751.3|2743.6|2749.53|2741.83|38
1643730150000|2022-02-01 15:42:30|2749.6|2741.9|2749.82|2742.12|2749.96|2742.26|2748.35|2740.65|36
1643730160000|2022-02-01 15:42:40|2749.94|2742.24|2748.84|2741.14|2749.94|2742.24|2748.84|2741.14|32
1643730170000|2022-02-01 15:42:50|2748.93|2741.23|2748.79|2741.09|2749.32|2741.62|2748.56|2740.86|29
1643730180000|2022-02-01 15:43:00|2748.97|2741.27|2746.47|2738.77|2749.02|2741.32|2746.47|2738.77|38
1643730190000|2022-02-01 15:43:10|2746.65|2738.95|2747.76|2740.06|2748.26|2740.56|2745.67|2737.97|37
1643730200000|2022-02-01 15:43:20|2747.59|2739.89|2747.13|2739.43|2747.66|2739.96|2746.5|2738.8|31
1643730210000|2022-02-01 15:43:30|2747.94|2740.24|2748.33|2740.63|2748.62|2740.92|2747.66|2739.96|38
1643730220000|2022-02-01 15:43:40|2748.17|2740.47|2749.09|2741.39|2749.66|2741.96|2748|2740.3|35
1643730230000|2022-02-01 15:43:50|2749.27|2741.57|2748.38|2740.68|2749.27|2741.57|2748.38|2740.68|35
1643730240000|2022-02-01 15:44:00|2748.37|2740.67|2749.1|2741.4|2749.84|2742.14|2748.08|2740.38|39
1643730250000|2022-02-01 15:44:10|2749.11|2741.41|2749.68|2741.98|2749.7|2742|2748.51|2740.81|37
1643730260000|2022-02-01 15:44:20|2749.7|2742|2750.04|2742.34|2750.8|2743.1|2749.48|2741.78|35
1643730270000|2022-02-01 15:44:30|2749.99|2742.29|2750.29|2742.59|2751.16|2743.46|2749.17|2741.47|37
1643730280000|2022-02-01 15:44:40|2750.42|2742.72|2750.96|2743.26|2751.53|2743.83|2750.33|2742.63|35
1643730290000|2022-02-01 15:44:50|2751.05|2743.35|2749.3|2741.6|2751.05|2743.35|2748.69|2740.99|32
1643730300000|2022-02-01 15:45:00|2749.45|2741.75|2747.6|2739.9|2750.08|2742.38|2747.26|2739.56|39
1643730310000|2022-02-01 15:45:10|2747.67|2739.97|2748.38|2740.68|2748.51|2740.81|2747|2739.3|37
1643730320000|2022-02-01 15:45:20|2748.29|2740.59|2751.03|2743.33|2751.34|2743.64|2748.12|2740.42|34
1643730330000|2022-02-01 15:45:30|2751.01|2743.31|2750.84|2743.14|2751.18|2743.48|2749.94|2742.24|34
1643730340000|2022-02-01 15:45:40|2750.75|2743.05|2750.4|2742.7|2750.94|2743.24|2750.09|2742.39|35
1643730350000|2022-02-01 15:45:50|2750.84|2743.14|2749.13|2741.43|2751.01|2743.31|2749.09|2741.39|30
1643730360000|2022-02-01 15:46:00|2749.14|2741.44|2749.6|2741.9|2750.66|2742.96|2748.76|2741.06|36
1643730370000|2022-02-01 15:46:10|2749.46|2741.76|2749.64|2741.94|2749.93|2742.23|2748.65|2740.95|35
1643730380000|2022-02-01 15:46:20|2749.99|2742.29|2749.34|2741.64|2750.3|2742.6|2749.34|2741.64|38
1643730390000|2022-02-01 15:46:30|2749.1|2741.4|2749.02|2741.32|2749.33|2741.63|2748.38|2740.68|40
1643730400000|2022-02-01 15:46:40|2748.9|2741.2|2752.14|2744.44|2752.16|2744.46|2748.9|2741.2|38
1643730410000|2022-02-01 15:46:50|2752.09|2744.39|2753.2|2745.5|2753.22|2745.52|2751.59|2743.89|38
1643730420000|2022-02-01 15:47:00|2753.18|2745.48|2755.53|2747.83|2756.39|2748.69|2753.18|2745.48|37
1643730430000|2022-02-01 15:47:10|2755.49|2747.79|2755.24|2747.54|2755.55|2747.85|2754.43|2746.73|37
1643730440000|2022-02-01 15:47:20|2755.75|2748.05|2756.27|2748.57|2756.68|2748.98|2755.43|2747.73|39
1643730450000|2022-02-01 15:47:30|2756.34|2748.64|2756.79|2749.09|2756.79|2749.09|2755.9|2748.2|35
1643730460000|2022-02-01 15:47:40|2756.75|2749.05|2756.74|2749.04|2757.29|2749.59|2756.41|2748.71|34
1643730470000|2022-02-01 15:47:50|2756.76|2749.06|2756.87|2749.17|2757.69|2749.99|2756.5|2748.8|34
1643730480000|2022-02-01 15:48:00|2756.96|2749.26|2756.96|2749.26|2757.51|2749.81|2756.09|2748.39|32
1643730490000|2022-02-01 15:48:10|2756.78|2749.08|2757.29|2749.59|2757.41|2749.71|2756.55|2748.85|34
1643730500000|2022-02-01 15:48:20|2757.3|2749.6|2758.98|2751.28|2759.36|2751.66|2757.13|2749.43|38
1643730510000|2022-02-01 15:48:30|2759|2751.3|2758.62|2750.92|2759.44|2751.74|2758.57|2750.87|37
1643730520000|2022-02-01 15:48:40|2758.65|2750.95|2756.11|2748.41|2758.73|2751.03|2756.11|2748.41|34
1643730530000|2022-02-01 15:48:50|2756.1|2748.4|2755.32|2747.62|2756.1|2748.4|2754.67|2746.97|30
1643730540000|2022-02-01 15:49:00|2755.5|2747.8|2757.87|2750.17|2757.94|2750.24|2755.5|2747.8|38
1643730550000|2022-02-01 15:49:10|2757.85|2750.15|2757.46|2749.76|2758.85|2751.15|2757.46|2749.76|35
1643730560000|2022-02-01 15:49:20|2757.34|2749.64|2756.01|2748.31|2757.34|2749.64|2756.01|2748.31|39
1643730570000|2022-02-01 15:49:30|2756.04|2748.34|2757.68|2749.98|2757.79|2750.09|2755.61|2747.91|35
1643730580000|2022-02-01 15:49:40|2757.33|2749.63|2757.01|2749.31|2757.96|2750.26|2756.9|2749.2|35
1643730590000|2022-02-01 15:49:50|2757|2749.3|2757.34|2749.64|2757.74|2750.04|2756.99|2749.29|29
1643730600000|2022-02-01 15:50:00|2757.36|2749.66|2757.96|2750.26|2758.07|2750.37|2757.19|2749.49|37
1643730610000|2022-02-01 15:50:10|2757.95|2750.25|2762.78|2755.08|2762.78|2755.08|2757.87|2750.17|35
1643730620000|2022-02-01 15:50:20|2762.76|2755.06|2760.77|2753.07|2762.85|2755.15|2760.44|2752.74|37
1643730630000|2022-02-01 15:50:30|2760.8|2753.1|2759.52|2751.82|2760.92|2753.22|2759.52|2751.82|35
1643730640000|2022-02-01 15:50:40|2759.57|2751.87|2759.47|2751.77|2759.62|2751.92|2759.1|2751.4|34
1643730650000|2022-02-01 15:50:50|2759.42|2751.72|2759.99|2752.29|2760.37|2752.67|2759.25|2751.55|36
1643730660000|2022-02-01 15:51:00|2759.65|2751.95|2760.55|2752.85|2761.48|2753.78|2759.58|2751.88|36
1643730670000|2022-02-01 15:51:10|2760.51|2752.81|2761.3|2753.6|2761.95|2754.25|2760.51|2752.81|33
1643730680000|2022-02-01 15:51:20|2761.23|2753.53|2761.56|2753.86|2761.62|2753.92|2761.17|2753.47|28
1643730690000|2022-02-01 15:51:30|2761.62|2753.92|2761.57|2753.87|2761.9|2754.2|2761.12|2753.42|30
1643730700000|2022-02-01 15:51:40|2761.72|2754.02|2763.82|2756.12|2763.82|2756.12|2761.72|2754.02|37
1643730710000|2022-02-01 15:51:50|2763.77|2756.07|2763.4|2755.7|2763.9|2756.2|2762.64|2754.94|36
1643730720000|2022-02-01 15:52:00|2763.43|2755.73|2761.93|2754.23|2763.45|2755.75|2761.93|2754.23|39
1643730730000|2022-02-01 15:52:10|2761.94|2754.24|2762.9|2755.2|2763.14|2755.44|2761.9|2754.2|33
1643730740000|2022-02-01 15:52:20|2762.82|2755.12|2762.97|2755.27|2762.97|2755.27|2762.42|2754.72|32
1643730750000|2022-02-01 15:52:30|2762.96|2755.26|2762.97|2755.27|2763.31|2755.61|2762.85|2755.15|38
1643730760000|2022-02-01 15:52:40|2763.04|2755.34|2762.91|2755.21|2763.36|2755.66|2762.91|2755.21|26
1643730770000|2022-02-01 15:52:50|2763.07|2755.37|2763.12|2755.42|2763.45|2755.75|2762.46|2754.76|35
1643730780000|2022-02-01 15:53:00|2763.16|2755.46|2762.94|2755.24|2763.64|2755.94|2762.86|2755.16|38
1643730790000|2022-02-01 15:53:10|2762.93|2755.23|2768.08|2760.38|2768.32|2760.62|2762.93|2755.23|37
1643730800000|2022-02-01 15:53:20|2767.96|2760.26|2767.05|2759.35|2768.17|2760.47|2767.03|2759.33|39
1643730810000|2022-02-01 15:53:30|2767.15|2759.45|2766.59|2758.89|2767.22|2759.52|2766.38|2758.68|38
1643730820000|2022-02-01 15:53:40|2766.6|2758.9|2766.23|2758.53|2766.69|2758.99|2765.75|2758.05|28
1643730830000|2022-02-01 15:53:50|2766.19|2758.49|2765.31|2757.61|2766.5|2758.8|2765.31|2757.61|30
1643730840000|2022-02-01 15:54:00|2765.42|2757.72|2766.06|2758.36|2766.12|2758.42|2764.98|2757.28|38
1643730850000|2022-02-01 15:54:10|2765.99|2758.29|2765.73|2758.03|2766.36|2758.66|2765.6|2757.9|24
1643730860000|2022-02-01 15:54:20|2765.86|2758.16|2766.04|2758.34|2766.54|2758.84|2765.52|2757.82|38
1643730870000|2022-02-01 15:54:30|2765.97|2758.27|2765.16|2757.46|2765.97|2758.27|2764.54|2756.84|27
1643730880000|2022-02-01 15:54:40|2765.29|2757.59|2765.24|2757.54|2765.78|2758.08|2764.78|2757.08|34
1643730890000|2022-02-01 15:54:50|2765.61|2757.91|2765.76|2758.06|2766.3|2758.6|2765.41|2757.71|29
1643730900000|2022-02-01 15:55:00|2765.84|2758.14|2768.05|2760.35|2768.06|2760.36|2765.37|2757.67|35
1643730910000|2022-02-01 15:55:10|2768.06|2760.36|2767.31|2759.61|2768.51|2760.81|2767.31|2759.61|35
1643730920000|2022-02-01 15:55:20|2767.35|2759.65|2767.97|2760.27|2768.22|2760.52|2767.35|2759.65|24
1643730930000|2022-02-01 15:55:30|2768.01|2760.31|2767.69|2759.99|2768.01|2760.31|2767.47|2759.77|30
1643730940000|2022-02-01 15:55:40|2767.68|2759.98|2767.98|2760.28|2767.98|2760.28|2767.06|2759.36|20
1643730950000|2022-02-01 15:55:50|2767.95|2760.25|2769.7|2762|2770.54|2762.84|2767.95|2760.25|35
1643730960000|2022-02-01 15:56:00|2769.71|2762.01|2770.67|2762.97|2770.67|2762.97|2768.98|2761.28|39
1643730970000|2022-02-01 15:56:10|2770.57|2762.87|2772.04|2764.34|2773|2765.3|2770.33|2762.63|38
1643730980000|2022-02-01 15:56:20|2772.06|2764.36|2770.86|2763.16|2772.06|2764.36|2770.54|2762.84|38
1643730990000|2022-02-01 15:56:30|2770.63|2762.93|2771.86|2764.16|2771.87|2764.17|2770.48|2762.78|31
1643731000000|2022-02-01 15:56:40|2771.87|2764.17|2771.09|2763.39|2772.23|2764.53|2770.99|2763.29|27
1643731010000|2022-02-01 15:56:50|2771.18|2763.48|2771.17|2763.47|2771.69|2763.99|2771.1|2763.4|34
1643731020000|2022-02-01 15:57:00|2771.29|2763.59|2772.7|2765|2772.71|2765.01|2771.05|2763.35|32
1643731030000|2022-02-01 15:57:10|2772.71|2765.01|2772.03|2764.33|2772.85|2765.15|2772.03|2764.33|23
1643731040000|2022-02-01 15:57:20|2772.06|2764.36|2772.55|2764.85|2772.98|2765.28|2772.02|2764.32|27
1643731050000|2022-02-01 15:57:30|2772.57|2764.87|2772.45|2764.75|2772.87|2765.17|2772.27|2764.57|29
1643731060000|2022-02-01 15:57:40|2772.31|2764.61|2772.77|2765.07|2773.17|2765.47|2772.21|2764.51|32
1643731070000|2022-02-01 15:57:50|2772.67|2764.97|2773.9|2766.2|2773.9|2766.2|2772.66|2764.96|36
1643731080000|2022-02-01 15:58:00|2773.99|2766.29|2773.25|2765.55|2774.07|2766.37|2773.25|2765.55|29
1643731090000|2022-02-01 15:58:10|2773.24|2765.54|2774.1|2766.4|2774.1|2766.4|2773.24|2765.54|34
1643731100000|2022-02-01 15:58:20|2774.43|2766.73|2774.38|2766.68|2774.94|2767.24|2774.01|2766.31|33
1643731110000|2022-02-01 15:58:30|2774.36|2766.66|2773.4|2765.7|2774.41|2766.71|2773.18|2765.48|26
1643731120000|2022-02-01 15:58:40|2773.39|2765.69|2774.18|2766.48|2774.21|2766.51|2773.38|2765.68|30
1643731130000|2022-02-01 15:58:50|2774.17|2766.47|2773.94|2766.24|2774.64|2766.94|2773.67|2765.97|32
1643731140000|2022-02-01 15:59:00|2774.08|2766.38|2773.65|2765.95|2774.68|2766.98|2773.65|2765.95|28
1643731150000|2022-02-01 15:59:10|2773.66|2765.96|2772.61|2764.91|2773.69|2765.99|2771.07|2763.37|29
1643731160000|2022-02-01 15:59:20|2772.44|2764.74|2773.86|2766.16|2773.86|2766.16|2772.27|2764.57|28
1643731170000|2022-02-01 15:59:30|2774.13|2766.43|2774.94|2767.24|2774.94|2767.24|2774.1|2766.4|36
1643731180000|2022-02-01 15:59:40|2774.95|2767.25|2773.92|2766.22|2775.12|2767.42|2773.82|2766.12|30
1643731190000|2022-02-01 15:59:50|2773.93|2766.23|2773.39|2765.69|2774.79|2767.09|2772.77|2765.07|36
1643731200000|2022-02-01 16:00:00|2773.5|2765.8|2773.8|2766.1|2773.91|2766.21|2773.16|2765.46|36
1643731210000|2022-02-01 16:00:10|2773.7|2766|2774.82|2767.12|2775.22|2767.52|2773.69|2765.99|32
1643731220000|2022-02-01 16:00:20|2774.83|2767.13|2777.62|2769.92|2778.15|2770.45|2774.76|2767.06|36
1643731230000|2022-02-01 16:00:30|2778.34|2770.64|2778.47|2770.77|2778.76|2771.06|2777.76|2770.06|31
1643731240000|2022-02-01 16:00:40|2778.45|2770.75|2778|2770.3|2778.46|2770.76|2777.61|2769.91|25
1643731250000|2022-02-01 16:00:50|2778.01|2770.31|2778.95|2771.25|2779.07|2771.37|2777.69|2769.99|29
1643731260000|2022-02-01 16:01:00|2778.94|2771.24|2777.74|2770.04|2778.94|2771.24|2777.31|2769.61|26
1643731270000|2022-02-01 16:01:10|2777.57|2769.87|2778.84|2771.14|2779.7|2772|2777.57|2769.87|33
1643731280000|2022-02-01 16:01:20|2778.92|2771.22|2779.9|2772.2|2779.9|2772.2|2778.77|2771.07|36
1643731290000|2022-02-01 16:01:30|2779.87|2772.17|2780.49|2772.79|2780.56|2772.86|2779.83|2772.13|36
1643731300000|2022-02-01 16:01:40|2780.48|2772.78|2779.53|2771.83|2780.5|2772.8|2779.41|2771.71|37
1643731310000|2022-02-01 16:01:50|2779.39|2771.69|2779.98|2772.28|2780.31|2772.61|2778.85|2771.15|37
1643731320000|2022-02-01 16:02:00|2780.15|2772.45|2780.19|2772.49|2783.21|2775.51|2779.94|2772.24|38
1643731330000|2022-02-01 16:02:10|2780.32|2772.62|2779.62|2771.92|2780.32|2772.62|2778.25|2770.55|37
1643731340000|2022-02-01 16:02:20|2779.64|2771.94|2780.78|2773.08|2780.78|2773.08|2779.29|2771.59|37
1643731350000|2022-02-01 16:02:30|2781|2773.3|2780.71|2773.01|2781.25|2773.55|2780.48|2772.78|37
1643731360000|2022-02-01 16:02:40|2780.75|2773.05|2780.45|2772.75|2780.81|2773.11|2780.45|2772.75|32
1643731370000|2022-02-01 16:02:50|2780.31|2772.61|2779.29|2771.59|2780.37|2772.67|2778.84|2771.14|32
1643731380000|2022-02-01 16:03:00|2779|2771.3|2779.7|2772|2779.96|2772.26|2778.71|2771.01|34
1643731390000|2022-02-01 16:03:10|2779.93|2772.23|2779.42|2771.72|2780.44|2772.74|2779.33|2771.63|38
1643731400000|2022-02-01 16:03:20|2779.34|2771.64|2777.32|2769.62|2779.35|2771.65|2777.3|2769.6|36
1643731410000|2022-02-01 16:03:30|2777.56|2769.86|2777.36|2769.66|2777.62|2769.92|2777.22|2769.52|37
1643731420000|2022-02-01 16:03:40|2777.38|2769.68|2778.2|2770.5|2779.14|2771.44|2777.37|2769.67|37
1643731430000|2022-02-01 16:03:50|2778.22|2770.52|2778.46|2770.76|2778.56|2770.86|2778.02|2770.32|31
1643731440000|2022-02-01 16:04:00|2778.43|2770.73|2778.76|2771.06|2780.18|2772.48|2778.38|2770.68|37
1643731450000|2022-02-01 16:04:10|2778.84|2771.14|2778.03|2770.33|2779.08|2771.38|2778.03|2770.33|35
1643731460000|2022-02-01 16:04:20|2778.39|2770.69|2777.11|2769.41|2778.52|2770.82|2776.56|2768.86|38
1643731470000|2022-02-01 16:04:30|2777.08|2769.38|2776.13|2768.43|2777.09|2769.39|2775.93|2768.23|28
1643731480000|2022-02-01 16:04:40|2776.18|2768.48|2776.88|2769.18|2777.08|2769.38|2776.18|2768.48|36
1643731490000|2022-02-01 16:04:50|2777.07|2769.37|2776.52|2768.82|2777.14|2769.44|2776.41|2768.71|38
1643731500000|2022-02-01 16:05:00|2776.5|2768.8|2778.77|2771.07|2779.3|2771.6|2776.5|2768.8|36
1643731510000|2022-02-01 16:05:10|2778.75|2771.05|2777.92|2770.22|2778.83|2771.13|2776.75|2769.05|38
1643731520000|2022-02-01 16:05:20|2777.97|2770.27|2776.62|2768.92|2777.97|2770.27|2776.14|2768.44|33
1643731530000|2022-02-01 16:05:30|2776.63|2768.93|2776.26|2768.56|2776.85|2769.15|2776.24|2768.54|37
1643731540000|2022-02-01 16:05:40|2776.22|2768.52|2774.22|2766.52|2776.55|2768.85|2774.22|2766.52|34
1643731550000|2022-02-01 16:05:50|2774.6|2766.9|2772.52|2764.82|2774.85|2767.15|2772.52|2764.82|37
1643731560000|2022-02-01 16:06:00|2772.57|2764.87|2772.35|2764.65|2772.64|2764.94|2772.19|2764.49|35
1643731570000|2022-02-01 16:06:10|2772.37|2764.67|2778.74|2771.04|2778.74|2771.04|2772.35|2764.65|39
1643731580000|2022-02-01 16:06:20|2778.41|2770.71|2777.03|2769.33|2778.54|2770.84|2776.98|2769.28|36
1643731590000|2022-02-01 16:06:30|2776.95|2769.25|2777.96|2770.26|2778.12|2770.42|2776.95|2769.25|37
1643731600000|2022-02-01 16:06:40|2777.91|2770.21|2779.52|2771.82|2779.87|2772.17|2777.9|2770.2|34
1643731610000|2022-02-01 16:06:50|2779.44|2771.74|2781.96|2774.26|2781.96|2774.26|2779.44|2771.74|37
1643731620000|2022-02-01 16:07:00|2781.82|2774.12|2784.25|2776.55|2784.25|2776.55|2781.82|2774.12|34
1643731630000|2022-02-01 16:07:10|2784.27|2776.57|2784.94|2777.24|2785.42|2777.72|2784.18|2776.48|30
1643731640000|2022-02-01 16:07:20|2784.64|2776.94|2784.24|2776.54|2785.5|2777.8|2784.24|2776.54|38
1643731650000|2022-02-01 16:07:30|2784.18|2776.48|2784.61|2776.91|2785.37|2777.67|2784.1|2776.4|38
1643731660000|2022-02-01 16:07:40|2784.63|2776.93|2784.94|2777.24|2785.2|2777.5|2784.57|2776.87|29
1643731670000|2022-02-01 16:07:50|2785.17|2777.47|2786.6|2778.9|2786.6|2778.9|2785.06|2777.36|34
1643731680000|2022-02-01 16:08:00|2786.85|2779.15|2786.29|2778.59|2787.09|2779.39|2785.88|2778.18|38
1643731690000|2022-02-01 16:08:10|2786.01|2778.31|2786.21|2778.51|2786.21|2778.51|2784.76|2777.06|37
1643731700000|2022-02-01 16:08:20|2786|2778.3|2785.98|2778.28|2786.5|2778.8|2785.82|2778.12|31
1643731710000|2022-02-01 16:08:30|2786.12|2778.42|2786.37|2778.67|2786.43|2778.73|2785.84|2778.14|33
1643731720000|2022-02-01 16:08:40|2786.4|2778.7|2788.91|2781.21|2788.91|2781.21|2786.4|2778.7|33
1643731730000|2022-02-01 16:08:50|2788.92|2781.22|2789.03|2781.33|2789.08|2781.38|2788.68|2780.98|32
1643731740000|2022-02-01 16:09:00|2789.08|2781.38|2788.79|2781.09|2790.05|2782.35|2788.5|2780.8|39
1643731750000|2022-02-01 16:09:10|2788.48|2780.78|2787.9|2780.2|2788.81|2781.11|2787.78|2780.08|38
1643731760000|2022-02-01 16:09:20|2787.94|2780.24|2787.52|2779.82|2788.31|2780.61|2786.75|2779.05|38
1643731770000|2022-02-01 16:09:30|2787.54|2779.84|2788.14|2780.44|2788.24|2780.54|2787.09|2779.39|35
1643731780000|2022-02-01 16:09:40|2788.13|2780.43|2789.07|2781.37|2789.7|2782|2788.06|2780.36|37
1643731790000|2022-02-01 16:09:50|2789.12|2781.42|2789.19|2781.49|2789.49|2781.79|2788.55|2780.85|38
1643731800000|2022-02-01 16:10:00|2789.23|2781.53|2788.31|2780.61|2790.25|2782.55|2788.16|2780.46|39
1643731810000|2022-02-01 16:10:10|2788.13|2780.43|2786.11|2778.41|2788.49|2780.79|2786.11|2778.41|35
1643731820000|2022-02-01 16:10:20|2786.4|2778.7|2786.03|2778.33|2786.4|2778.7|2785.66|2777.96|37
1643731830000|2022-02-01 16:10:30|2785.88|2778.18|2785.86|2778.16|2787.52|2779.82|2785.68|2777.98|39
1643731840000|2022-02-01 16:10:40|2785.88|2778.18|2785.12|2777.42|2786.23|2778.53|2785.12|2777.42|37
1643731850000|2022-02-01 16:10:50|2785.1|2777.4|2784.24|2776.54|2785.42|2777.72|2784.21|2776.51|37
1643731860000|2022-02-01 16:11:00|2784.15|2776.45|2783.69|2775.99|2784.59|2776.89|2783.56|2775.86|37
1643731870000|2022-02-01 16:11:10|2783.68|2775.98|2786.02|2778.32|2786.68|2778.98|2783.68|2775.98|40
1643731880000|2022-02-01 16:11:20|2785.95|2778.25|2784.62|2776.92|2786.38|2778.68|2784.49|2776.79|40
1643731890000|2022-02-01 16:11:30|2784.6|2776.9|2785.48|2777.78|2785.48|2777.78|2784.55|2776.85|34
1643731900000|2022-02-01 16:11:40|2785|2777.3|2787.57|2779.87|2788.48|2780.78|2785|2777.3|36
1643731910000|2022-02-01 16:11:50|2787.97|2780.27|2787.92|2780.22|2788.35|2780.65|2787.36|2779.66|34
1643731920000|2022-02-01 16:12:00|2787.86|2780.16|2786.05|2778.35|2787.94|2780.24|2785.69|2777.99|38
1643731930000|2022-02-01 16:12:10|2785.93|2778.23|2788.4|2780.7|2788.46|2780.76|2785.92|2778.22|37
1643731940000|2022-02-01 16:12:20|2788.65|2780.95|2788.03|2780.33|2788.65|2780.95|2787.56|2779.86|36
1643731950000|2022-02-01 16:12:30|2787.96|2780.26|2789.11|2781.41|2789.15|2781.45|2787.96|2780.26|37
1643731960000|2022-02-01 16:12:40|2789.15|2781.45|2789.68|2781.98|2790.4|2782.7|2789.05|2781.35|36
1643731970000|2022-02-01 16:12:50|2789.69|2781.99|2788.96|2781.26|2789.93|2782.23|2788.43|2780.73|38
1643731980000|2022-02-01 16:13:00|2788.84|2781.14|2788.68|2780.98|2789.37|2781.67|2788.49|2780.79|38
1643731990000|2022-02-01 16:13:10|2788.51|2780.81|2787.98|2780.28|2788.67|2780.97|2787.48|2779.78|37
1643732000000|2022-02-01 16:13:20|2788.03|2780.33|2788.91|2781.21|2789.37|2781.67|2788.03|2780.33|36
1643732010000|2022-02-01 16:13:30|2788.77|2781.07|2789.65|2781.95|2789.65|2781.95|2788.65|2780.95|25
1643732020000|2022-02-01 16:13:40|2789.68|2781.98|2790.29|2782.59|2790.29|2782.59|2789.5|2781.8|21
1643732030000|2022-02-01 16:13:50|2790.32|2782.62|2790.09|2782.39|2790.5|2782.8|2789.85|2782.15|35
1643732040000|2022-02-01 16:14:00|2790.19|2782.49|2790.04|2782.34|2790.41|2782.71|2789.86|2782.16|29
1643732050000|2022-02-01 16:14:10|2789.91|2782.21|2791.08|2783.38|2791.86|2784.16|2789.9|2782.2|33
1643732060000|2022-02-01 16:14:20|2791.03|2783.33|2793.26|2785.56|2793.39|2785.69|2791.03|2783.33|37
1643732070000|2022-02-01 16:14:30|2793.23|2785.53|2791.65|2783.95|2793.38|2785.68|2791.53|2783.83|38
1643732080000|2022-02-01 16:14:40|2791.67|2783.97|2793.25|2785.55|2793.28|2785.58|2791.43|2783.73|37
1643732090000|2022-02-01 16:14:50|2793.27|2785.57|2791.92|2784.22|2793.35|2785.65|2791.92|2784.22|36
1643732100000|2022-02-01 16:15:00|2791.91|2784.21|2788.96|2781.26|2792.38|2784.68|2788.96|2781.26|39
1643732110000|2022-02-01 16:15:10|2788.93|2781.23|2788.26|2780.56|2790.41|2782.71|2788.21|2780.51|39
1643732120000|2022-02-01 16:15:20|2788.35|2780.65|2789.59|2781.89|2789.59|2781.89|2788.11|2780.41|37
1643732130000|2022-02-01 16:15:30|2789.57|2781.87|2787.74|2780.04|2789.57|2781.87|2787.45|2779.75|39
1643732140000|2022-02-01 16:15:40|2787.61|2779.91|2786.69|2778.99|2787.65|2779.95|2786.14|2778.44|39
1643732150000|2022-02-01 16:15:50|2786.89|2779.19|2786.36|2778.66|2787.07|2779.37|2786.22|2778.52|33
1643732160000|2022-02-01 16:16:00|2786.19|2778.49|2787.43|2779.73|2787.71|2780.01|2786.18|2778.48|39
1643732170000|2022-02-01 16:16:10|2786.99|2779.29|2789.25|2781.55|2789.64|2781.94|2786.99|2779.29|37
1643732180000|2022-02-01 16:16:20|2788.95|2781.25|2788.39|2780.69|2789.09|2781.39|2788.32|2780.62|36
1643732190000|2022-02-01 16:16:30|2788.18|2780.48|2787.05|2779.35|2788.47|2780.77|2786.5|2778.8|36
1643732200000|2022-02-01 16:16:40|2787.17|2779.47|2787.27|2779.57|2787.39|2779.69|2786.85|2779.15|34
1643732210000|2022-02-01 16:16:50|2787.19|2779.49|2787.1|2779.4|2787.32|2779.62|2786.43|2778.73|38
1643732220000|2022-02-01 16:17:00|2787.15|2779.45|2785.35|2777.65|2787.22|2779.52|2785.35|2777.65|36
1643732230000|2022-02-01 16:17:10|2785.51|2777.81|2786.34|2778.64|2786.34|2778.64|2785.34|2777.64|37
1643732240000|2022-02-01 16:17:20|2786.28|2778.58|2786.64|2778.94|2786.65|2778.95|2785.85|2778.15|33
1643732250000|2022-02-01 16:17:30|2786.63|2778.93|2789.71|2782.01|2789.99|2782.29|2786.63|2778.93|35
1643732260000|2022-02-01 16:17:40|2789.64|2781.94|2789.89|2782.19|2790.26|2782.56|2789.64|2781.94|35
1643732270000|2022-02-01 16:17:50|2790.14|2782.44|2790.66|2782.96|2791.04|2783.34|2789.89|2782.19|35
1643732280000|2022-02-01 16:18:00|2790.41|2782.71|2790.46|2782.76|2790.84|2783.14|2790.3|2782.6|35
1643732290000|2022-02-01 16:18:10|2790.49|2782.79|2789.19|2781.49|2790.57|2782.87|2788.87|2781.17|35
1643732300000|2022-02-01 16:18:20|2789.41|2781.71|2790.25|2782.55|2790.38|2782.68|2789.38|2781.68|30
1643732310000|2022-02-01 16:18:30|2790.27|2782.57|2792.02|2784.32|2792.31|2784.61|2790.27|2782.57|38
1643732320000|2022-02-01 16:18:40|2792.09|2784.39|2791.33|2783.63|2792.25|2784.55|2791|2783.3|34
1643732330000|2022-02-01 16:18:50|2791.21|2783.51|2791.14|2783.44|2791.34|2783.64|2790.39|2782.69|34
1643732340000|2022-02-01 16:19:00|2791.07|2783.37|2792.35|2784.65|2792.47|2784.77|2789.59|2781.89|37
1643732350000|2022-02-01 16:19:10|2792.34|2784.64|2790.8|2783.1|2792.45|2784.75|2790.8|2783.1|34
1643732360000|2022-02-01 16:19:20|2790.63|2782.93|2791.35|2783.65|2792.79|2785.09|2790.63|2782.93|40
1643732370000|2022-02-01 16:19:30|2791.34|2783.64|2790.27|2782.57|2791.61|2783.91|2789.98|2782.28|34
1643732380000|2022-02-01 16:19:40|2790.25|2782.55|2791.18|2783.48|2791.18|2783.48|2789.69|2781.99|36
1643732390000|2022-02-01 16:19:50|2791.37|2783.67|2791.1|2783.4|2791.37|2783.67|2790.5|2782.8|36
1643732400000|2022-02-01 16:20:00|2791.11|2783.41|2792|2784.3|2792|2784.3|2791.11|2783.41|35
1643732410000|2022-02-01 16:20:10|2791.99|2784.29|2792.31|2784.61|2792.73|2785.03|2791.99|2784.29|34
1643732420000|2022-02-01 16:20:20|2792.3|2784.6|2792.35|2784.65|2792.63|2784.93|2791.96|2784.26|32
1643732430000|2022-02-01 16:20:30|2792.37|2784.67|2792.22|2784.52|2792.62|2784.92|2791.95|2784.25|26
1643732440000|2022-02-01 16:20:40|2792.24|2784.54|2792.5|2784.8|2792.86|2785.16|2791.98|2784.28|30
1643732450000|2022-02-01 16:20:50|2792.45|2784.75|2792.53|2784.83|2792.74|2785.04|2792.42|2784.72|20
1643732460000|2022-02-01 16:21:00|2792.48|2784.78|2791.59|2783.89|2792.48|2784.78|2791.59|2783.89|31
1643732470000|2022-02-01 16:21:10|2791.64|2783.94|2790.75|2783.05|2792.36|2784.66|2790.75|2783.05|38
1643732480000|2022-02-01 16:21:20|2790.48|2782.78|2788.36|2780.66|2790.52|2782.82|2787.89|2780.19|40
1643732490000|2022-02-01 16:21:30|2788.5|2780.8|2784.24|2776.54|2788.5|2780.8|2784.24|2776.54|39
1643732500000|2022-02-01 16:21:40|2784.4|2776.7|2783.58|2775.88|2785.02|2777.32|2783.18|2775.48|39
1643732510000|2022-02-01 16:21:50|2783.7|2776|2782.26|2774.56|2784.09|2776.39|2782.25|2774.55|38
1643732520000|2022-02-01 16:22:00|2782.12|2774.42|2782.9|2775.2|2783.5|2775.8|2781.51|2773.81|40
1643732530000|2022-02-01 16:22:10|2783|2775.3|2783.09|2775.39|2784.03|2776.33|2782.8|2775.1|38
1643732540000|2022-02-01 16:22:20|2782.92|2775.22|2781.37|2773.67|2783.2|2775.5|2780.93|2773.23|37
1643732550000|2022-02-01 16:22:30|2781.39|2773.69|2781.06|2773.36|2781.73|2774.03|2780.79|2773.09|33
1643732560000|2022-02-01 16:22:40|2781.04|2773.34|2780.33|2772.63|2781.23|2773.53|2780.21|2772.51|30
1643732570000|2022-02-01 16:22:50|2780.34|2772.64|2779.5|2771.8|2780.86|2773.16|2777.84|2770.14|39
1643732580000|2022-02-01 16:23:00|2779.47|2771.77|2778.81|2771.11|2780.55|2772.85|2778.57|2770.87|36
1643732590000|2022-02-01 16:23:10|2778.96|2771.26|2776.97|2769.27|2779.28|2771.58|2776.8|2769.1|38
1643732600000|2022-02-01 16:23:20|2776.75|2769.05|2776.85|2769.15|2778.11|2770.41|2776.75|2769.05|37
1643732610000|2022-02-01 16:23:30|2776.69|2768.99|2777.16|2769.46|2777.95|2770.25|2776.48|2768.78|36
1643732620000|2022-02-01 16:23:40|2777.24|2769.54|2772.79|2765.09|2777.59|2769.89|2772.68|2764.98|38
1643732630000|2022-02-01 16:23:50|2772.98|2765.28|2772.72|2765.02|2773.29|2765.59|2772.21|2764.51|39
1643732640000|2022-02-01 16:24:00|2772.71|2765.01|2773.74|2766.04|2774.1|2766.4|2772.54|2764.84|39
1643732650000|2022-02-01 16:24:10|2773.68|2765.98|2774.02|2766.32|2774.1|2766.4|2772.92|2765.22|39
1643732660000|2022-02-01 16:24:20|2774.05|2766.35|2774.13|2766.43|2774.99|2767.29|2773.72|2766.02|40
1643732670000|2022-02-01 16:24:30|2774|2766.3|2779.51|2771.81|2779.92|2772.22|2774|2766.3|39
1643732680000|2022-02-01 16:24:40|2779.26|2771.56|2778.19|2770.49|2779.26|2771.56|2777.92|2770.22|40
1643732690000|2022-02-01 16:24:50|2778.17|2770.47|2776.79|2769.09|2778.46|2770.76|2776.79|2769.09|37
1643732700000|2022-02-01 16:25:00|2777.21|2769.51|2778.91|2771.21|2779.95|2772.25|2777.08|2769.38|39
1643732710000|2022-02-01 16:25:10|2779.78|2772.08|2781.32|2773.62|2781.99|2774.29|2779.55|2771.85|37
1643732720000|2022-02-01 16:25:20|2781.3|2773.6|2779.86|2772.16|2781.32|2773.62|2779.86|2772.16|38
1643732730000|2022-02-01 16:25:30|2779.67|2771.97|2778.72|2771.02|2779.98|2772.28|2778.53|2770.83|39
1643732740000|2022-02-01 16:25:40|2778.71|2771.01|2780.78|2773.08|2781.07|2773.37|2778.64|2770.94|37
1643732750000|2022-02-01 16:25:50|2780.65|2772.95|2779.89|2772.19|2780.65|2772.95|2779.85|2772.15|38
1643732760000|2022-02-01 16:26:00|2779.8|2772.1|2783.51|2775.81|2783.51|2775.81|2779.8|2772.1|37
1643732770000|2022-02-01 16:26:10|2783.42|2775.72|2783.65|2775.95|2784.23|2776.53|2782.86|2775.16|37
1643732780000|2022-02-01 16:26:20|2783.52|2775.82|2783.6|2775.9|2783.69|2775.99|2782.87|2775.17|35
1643732790000|2022-02-01 16:26:30|2784.72|2777.02|2784.26|2776.56|2785.06|2777.36|2783.88|2776.18|38
1643732800000|2022-02-01 16:26:40|2784.29|2776.59|2784.47|2776.77|2784.49|2776.79|2784.04|2776.34|33
1643732810000|2022-02-01 16:26:50|2784.46|2776.76|2786.34|2778.64|2786.41|2778.71|2784.41|2776.71|38
1643732820000|2022-02-01 16:27:00|2786.39|2778.69|2787.65|2779.95|2787.93|2780.23|2785.85|2778.15|38
1643732830000|2022-02-01 16:27:10|2787.64|2779.94|2787.58|2779.88|2788.14|2780.44|2787.36|2779.66|38
1643732840000|2022-02-01 16:27:20|2787.63|2779.93|2787|2779.3|2788.3|2780.6|2786.78|2779.08|39
1643732850000|2022-02-01 16:27:30|2786.95|2779.25|2788.48|2780.78|2788.58|2780.88|2786.9|2779.2|36
1643732860000|2022-02-01 16:27:40|2788.42|2780.72|2787.93|2780.23|2788.64|2780.94|2787.22|2779.52|38
1643732870000|2022-02-01 16:27:50|2788.06|2780.36|2789.18|2781.48|2789.53|2781.83|2787.62|2779.92|36
1643732880000|2022-02-01 16:28:00|2789.17|2781.47|2788.81|2781.11|2789.4|2781.7|2788.5|2780.8|34
1643732890000|2022-02-01 16:28:10|2788.59|2780.89|2787.67|2779.97|2788.85|2781.15|2787.59|2779.89|35
1643732900000|2022-02-01 16:28:20|2787.69|2779.99|2787.06|2779.36|2787.69|2779.99|2786.73|2779.03|32
1643732910000|2022-02-01 16:28:30|2786.92|2779.22|2787.78|2780.08|2787.79|2780.09|2786.92|2779.22|34
1643732920000|2022-02-01 16:28:40|2787.84|2780.14|2787.8|2780.1|2788.54|2780.84|2787.54|2779.84|36
1643732930000|2022-02-01 16:28:50|2787.81|2780.11|2787.79|2780.09|2788.23|2780.53|2787.1|2779.4|33
1643732940000|2022-02-01 16:29:00|2787.61|2779.91|2786.29|2778.59|2787.61|2779.91|2786.29|2778.59|37
1643732950000|2022-02-01 16:29:10|2786.27|2778.57|2786.69|2778.99|2786.76|2779.06|2786.09|2778.39|30
1643732960000|2022-02-01 16:29:20|2786.65|2778.95|2786.62|2778.92|2786.67|2778.97|2785.92|2778.22|21
1643732970000|2022-02-01 16:29:30|2786.6|2778.9|2786.64|2778.94|2786.73|2779.03|2786.53|2778.83|26
1643732980000|2022-02-01 16:29:40|2786.62|2778.92|2786.65|2778.95|2786.76|2779.06|2786.55|2778.85|21
1643732990000|2022-02-01 16:29:50|2786.57|2778.87|2785.92|2778.22|2786.72|2779.02|2785.92|2778.22|31
1643733000000|2022-02-01 16:30:00|2785.98|2778.28|2786.07|2778.37|2786.33|2778.63|2784.65|2776.95|35
1643733010000|2022-02-01 16:30:10|2786|2778.3|2786.73|2779.03|2788.04|2780.34|2786|2778.3|36
1643733020000|2022-02-01 16:30:20|2786.36|2778.66|2783.05|2775.35|2786.66|2778.96|2783.04|2775.34|39
1643733030000|2022-02-01 16:30:30|2782.88|2775.18|2779.38|2771.68|2782.9|2775.2|2779.38|2771.68|38
1643733040000|2022-02-01 16:30:40|2778.73|2771.03|2779.42|2771.72|2779.83|2772.13|2778.3|2770.6|38
1643733050000|2022-02-01 16:30:50|2779.3|2771.6|2781.67|2773.97|2781.78|2774.08|2779.02|2771.32|39
1643733060000|2022-02-01 16:31:00|2781.73|2774.03|2781.38|2773.68|2781.73|2774.03|2780.65|2772.95|38
1643733070000|2022-02-01 16:31:10|2781.44|2773.74|2782.55|2774.85|2783.69|2775.99|2781.42|2773.72|39
1643733080000|2022-02-01 16:31:20|2782.12|2774.42|2781.31|2773.61|2782.33|2774.63|2780.89|2773.19|36
1643733090000|2022-02-01 16:31:30|2781.17|2773.47|2781.89|2774.19|2782.39|2774.69|2780.94|2773.24|37
1643733100000|2022-02-01 16:31:40|2781.98|2774.28|2782.72|2775.02|2783.14|2775.44|2781.81|2774.11|36
1643733110000|2022-02-01 16:31:50|2782.92|2775.22|2782.25|2774.55|2783.35|2775.65|2782.08|2774.38|38
1643733120000|2022-02-01 16:32:00|2782.09|2774.39|2781.78|2774.08|2782.5|2774.8|2781.4|2773.7|38
1643733130000|2022-02-01 16:32:10|2781.67|2773.97|2783.2|2775.5|2783.39|2775.69|2781.37|2773.67|36
1643733140000|2022-02-01 16:32:20|2783.53|2775.83|2782.82|2775.12|2783.59|2775.89|2781.9|2774.2|37
1643733150000|2022-02-01 16:32:30|2782.81|2775.11|2782.77|2775.07|2783.86|2776.16|2782.61|2774.91|21
1643733160000|2022-02-01 16:32:40|2782.92|2775.22|2782.79|2775.09|2783.45|2775.75|2781.93|2774.23|33
1643733170000|2022-02-01 16:32:50|2782.73|2775.03|2783.77|2776.07|2783.77|2776.07|2782.69|2774.99|31
1643733180000|2022-02-01 16:33:00|2783.69|2775.99|2784.55|2776.85|2784.58|2776.88|2783.69|2775.99|31
1643733190000|2022-02-01 16:33:10|2784.49|2776.79|2784.7|2777|2784.73|2777.03|2784.44|2776.74|30
1643733200000|2022-02-01 16:33:20|2784.83|2777.13|2786.9|2779.2|2787.05|2779.35|2784.83|2777.13|37
1643733210000|2022-02-01 16:33:30|2786.94|2779.24|2789.13|2781.43|2789.46|2781.76|2786.94|2779.24|36
1643733220000|2022-02-01 16:33:40|2789.66|2781.96|2789.2|2781.5|2790.33|2782.63|2789.06|2781.36|35
1643733230000|2022-02-01 16:33:50|2789.19|2781.49|2793.86|2786.16|2794.43|2786.73|2788.95|2781.25|39
1643733240000|2022-02-01 16:34:00|2792.92|2785.22|2794.88|2787.18|2794.88|2787.18|2792.92|2785.22|40
1643733250000|2022-02-01 16:34:10|2795.03|2787.33|2796.55|2788.85|2797.22|2789.52|2795.03|2787.33|40
1643733260000|2022-02-01 16:34:20|2796.53|2788.83|2796.57|2788.87|2796.98|2789.28|2796.15|2788.45|36
1643733270000|2022-02-01 16:34:30|2796.63|2788.93|2795.99|2788.29|2797.31|2789.61|2795.76|2788.06|36
1643733280000|2022-02-01 16:34:40|2796.41|2788.71|2796.64|2788.94|2797.29|2789.59|2796.28|2788.58|38
1643733290000|2022-02-01 16:34:50|2796.53|2788.83|2796.7|2789|2797.15|2789.45|2796.53|2788.83|34
1643733300000|2022-02-01 16:35:00|2796.63|2788.93|2798.42|2790.72|2798.49|2790.79|2796.63|2788.93|34
1643733310000|2022-02-01 16:35:10|2798.21|2790.51|2798.33|2790.63|2798.74|2791.04|2797.97|2790.27|38
1643733320000|2022-02-01 16:35:20|2798.37|2790.67|2799.06|2791.36|2799.19|2791.49|2798.27|2790.57|38
1643733330000|2022-02-01 16:35:30|2799.22|2791.52|2799.64|2791.94|2800.13|2792.43|2799.22|2791.52|33
1643733340000|2022-02-01 16:35:40|2799.84|2792.14|2799.13|2791.43|2799.84|2792.14|2798.75|2791.05|35
1643733350000|2022-02-01 16:35:50|2799.14|2791.44|2798.37|2790.67|2799.45|2791.75|2798.37|2790.67|35
1643733360000|2022-02-01 16:36:00|2798.34|2790.64|2798.11|2790.41|2798.34|2790.64|2797.59|2789.89|37
1643733370000|2022-02-01 16:36:10|2797.93|2790.23|2798.22|2790.52|2798.56|2790.86|2797.76|2790.06|36
1643733380000|2022-02-01 16:36:20|2798.26|2790.56|2797.02|2789.32|2798.36|2790.66|2796.06|2788.36|36
1643733390000|2022-02-01 16:36:30|2797.57|2789.87|2796.63|2788.93|2798.44|2790.74|2796.19|2788.49|36
1643733400000|2022-02-01 16:36:40|2797.04|2789.34|2796.19|2788.49|2797.99|2790.29|2796.13|2788.43|37
1643733410000|2022-02-01 16:36:50|2795.74|2788.04|2795.46|2787.76|2796.51|2788.81|2795.46|2787.76|38
1643733420000|2022-02-01 16:37:00|2795.5|2787.8|2792.73|2785.03|2795.55|2787.85|2792.12|2784.42|37
1643733430000|2022-02-01 16:37:10|2793.24|2785.54|2792.82|2785.12|2793.86|2786.16|2792.53|2784.83|33
1643733440000|2022-02-01 16:37:20|2792.73|2785.03|2791.21|2783.51|2793.29|2785.59|2791.21|2783.51|38
1643733450000|2022-02-01 16:37:30|2790.66|2782.96|2789.66|2781.96|2790.8|2783.1|2788.27|2780.57|39
1643733460000|2022-02-01 16:37:40|2789.58|2781.88|2790.59|2782.89|2790.76|2783.06|2789.58|2781.88|39
1643733470000|2022-02-01 16:37:50|2790.89|2783.19|2791.1|2783.4|2791.15|2783.45|2790.6|2782.9|34
1643733480000|2022-02-01 16:38:00|2791.86|2784.16|2792.61|2784.91|2792.79|2785.09|2791.64|2783.94|37
1643733490000|2022-02-01 16:38:10|2792.43|2784.73|2793.06|2785.36|2793.24|2785.54|2792.07|2784.37|38
1643733500000|2022-02-01 16:38:20|2793.09|2785.39|2792.75|2785.05|2793.09|2785.39|2792.08|2784.38|38
1643733510000|2022-02-01 16:38:30|2792.8|2785.1|2794.82|2787.12|2795.03|2787.33|2792.8|2785.1|38
1643733520000|2022-02-01 16:38:40|2794.53|2786.83|2794.6|2786.9|2794.82|2787.12|2793.6|2785.9|39
1643733530000|2022-02-01 16:38:50|2794.8|2787.1|2793.84|2786.14|2794.8|2787.1|2793.84|2786.14|30
1643733540000|2022-02-01 16:39:00|2794.1|2786.4|2794.48|2786.78|2794.48|2786.78|2793.61|2785.91|38
1643733550000|2022-02-01 16:39:10|2794.53|2786.83|2796.07|2788.37|2796.25|2788.55|2794.22|2786.52|35
1643733560000|2022-02-01 16:39:20|2796.13|2788.43|2795.89|2788.19|2796.14|2788.44|2795.28|2787.58|38
1643733570000|2022-02-01 16:39:30|2795.98|2788.28|2793.54|2785.84|2796.38|2788.68|2793.54|2785.84|38
1643733580000|2022-02-01 16:39:40|2793.51|2785.81|2791.81|2784.11|2793.83|2786.13|2790.49|2782.79|39
1643733590000|2022-02-01 16:39:50|2792.07|2784.37|2792.68|2784.98|2793.91|2786.21|2792.07|2784.37|37
1643733600000|2022-02-01 16:40:00|2792.62|2784.92|2795.12|2787.42|2795.12|2787.42|2792.62|2784.92|35
1643733610000|2022-02-01 16:40:10|2795.25|2787.55|2795.48|2787.78|2795.87|2788.17|2794.55|2786.85|36
1643733620000|2022-02-01 16:40:20|2795.37|2787.67|2796.64|2788.94|2797.06|2789.36|2795|2787.3|33
1643733630000|2022-02-01 16:40:30|2796.51|2788.81|2795.3|2787.6|2796.51|2788.81|2794.81|2787.11|33
1643733640000|2022-02-01 16:40:40|2795.6|2787.9|2794.45|2786.75|2795.6|2787.9|2794.1|2786.4|38
1643733650000|2022-02-01 16:40:50|2794.04|2786.34|2794.18|2786.48|2794.8|2787.1|2793.75|2786.05|37
1643733660000|2022-02-01 16:41:00|2794.15|2786.45|2794.76|2787.06|2794.8|2787.1|2794.13|2786.43|31
1643733670000|2022-02-01 16:41:10|2794.78|2787.08|2795.28|2787.58|2795.58|2787.88|2794.78|2787.08|33
1643733680000|2022-02-01 16:41:20|2795.3|2787.6|2795.43|2787.73|2796.21|2788.51|2795.17|2787.47|36
1643733690000|2022-02-01 16:41:30|2795.69|2787.99|2795.88|2788.18|2795.88|2788.18|2795.28|2787.58|35
1643733700000|2022-02-01 16:41:40|2796.16|2788.46|2796.15|2788.45|2796.28|2788.58|2795.96|2788.26|34
1643733710000|2022-02-01 16:41:50|2796.12|2788.42|2796.37|2788.67|2796.67|2788.97|2796.12|2788.42|27
1643733720000|2022-02-01 16:42:00|2796.47|2788.77|2794.93|2787.23|2796.47|2788.77|2794.18|2786.48|37
1643733730000|2022-02-01 16:42:10|2795.12|2787.42|2794.94|2787.24|2795.12|2787.42|2793.2|2785.5|38
1643733740000|2022-02-01 16:42:20|2795.01|2787.31|2795.9|2788.2|2796.16|2788.46|2794.77|2787.07|33
1643733750000|2022-02-01 16:42:30|2795.78|2788.08|2794.51|2786.81|2796.6|2788.9|2794.43|2786.73|39
1643733760000|2022-02-01 16:42:40|2794.8|2787.1|2796.53|2788.83|2796.56|2788.86|2794.46|2786.76|38
1643733770000|2022-02-01 16:42:50|2796.33|2788.63|2794.16|2786.46|2796.85|2789.15|2794.06|2786.36|34
1643733780000|2022-02-01 16:43:00|2794.05|2786.35|2793.63|2785.93|2795.43|2787.73|2793.63|2785.93|39
1643733790000|2022-02-01 16:43:10|2793.46|2785.76|2793.57|2785.87|2793.71|2786.01|2792.72|2785.02|31
1643733800000|2022-02-01 16:43:20|2793.6|2785.9|2792.93|2785.23|2793.66|2785.96|2792.86|2785.16|33
1643733810000|2022-02-01 16:43:30|2792.94|2785.24|2792.97|2785.27|2793.03|2785.33|2792.3|2784.6|33
1643733820000|2022-02-01 16:43:40|2793.01|2785.31|2792.53|2784.83|2793.01|2785.31|2791.18|2783.48|39
1643733830000|2022-02-01 16:43:50|2792.39|2784.69|2792.4|2784.7|2792.74|2785.04|2791.72|2784.02|32
1643733840000|2022-02-01 16:44:00|2792.39|2784.69|2792.36|2784.66|2792.45|2784.75|2791.9|2784.2|33
1643733850000|2022-02-01 16:44:10|2792.33|2784.63|2791.57|2783.87|2792.33|2784.63|2790.59|2782.89|36
1643733860000|2022-02-01 16:44:20|2791.62|2783.92|2789.99|2782.29|2791.63|2783.93|2789.8|2782.1|38
1643733870000|2022-02-01 16:44:30|2789.98|2782.28|2788.51|2780.81|2789.98|2782.28|2788.28|2780.58|39
1643733880000|2022-02-01 16:44:40|2788.48|2780.78|2786.9|2779.2|2788.48|2780.78|2785.86|2778.16|35
1643733890000|2022-02-01 16:44:50|2786.8|2779.1|2787.9|2780.2|2787.9|2780.2|2786.76|2779.06|34
1643733900000|2022-02-01 16:45:00|2787.37|2779.67|2788.9|2781.2|2789.59|2781.89|2787.37|2779.67|39
1643733910000|2022-02-01 16:45:10|2788.91|2781.21|2788.11|2780.41|2789.04|2781.34|2787.94|2780.24|34
1643733920000|2022-02-01 16:45:20|2788.12|2780.42|2788.58|2780.88|2788.91|2781.21|2787.6|2779.9|32
1643733930000|2022-02-01 16:45:30|2788.43|2780.73|2789.51|2781.81|2789.52|2781.82|2788.43|2780.73|32
1643733940000|2022-02-01 16:45:40|2789.53|2781.83|2789.56|2781.86|2789.57|2781.87|2789.31|2781.61|28
1643733950000|2022-02-01 16:45:50|2789.53|2781.83|2790.03|2782.33|2790.03|2782.33|2789.3|2781.6|31
1643733960000|2022-02-01 16:46:00|2789.98|2782.28|2792.33|2784.63|2792.81|2785.11|2789.98|2782.28|37
1643733970000|2022-02-01 16:46:10|2792.39|2784.69|2791.4|2783.7|2792.42|2784.72|2791.08|2783.38|31
1643733980000|2022-02-01 16:46:20|2791.61|2783.91|2791.15|2783.45|2791.87|2784.17|2790.82|2783.12|38
1643733990000|2022-02-01 16:46:30|2791.14|2783.44|2792.96|2785.26|2793.33|2785.63|2791.14|2783.44|36
1643734000000|2022-02-01 16:46:40|2792.97|2785.27|2793.03|2785.33|2793.18|2785.48|2792.82|2785.12|32
1643734010000|2022-02-01 16:46:50|2792.99|2785.29|2793.17|2785.47|2793.68|2785.98|2792.9|2785.2|34
1643734020000|2022-02-01 16:47:00|2793.02|2785.32|2793.02|2785.32|2793.17|2785.47|2792.5|2784.8|34
1643734030000|2022-02-01 16:47:10|2792.97|2785.27|2792.49|2784.79|2792.97|2785.27|2792.28|2784.58|30
1643734040000|2022-02-01 16:47:20|2792.53|2784.83|2793.65|2785.95|2793.94|2786.24|2792.53|2784.83|35
1643734050000|2022-02-01 16:47:30|2793.79|2786.09|2795.23|2787.53|2795.47|2787.77|2793.74|2786.04|36
1643734060000|2022-02-01 16:47:40|2795.31|2787.61|2795.33|2787.63|2795.75|2788.05|2795.16|2787.46|26
1643734070000|2022-02-01 16:47:50|2795.25|2787.55|2794.98|2787.28|2795.25|2787.55|2794.73|2787.03|37
1643734080000|2022-02-01 16:48:00|2794.97|2787.27|2795.49|2787.79|2795.68|2787.98|2794.97|2787.27|33
1643734090000|2022-02-01 16:48:10|2795.5|2787.8|2795.96|2788.26|2795.96|2788.26|2795.17|2787.47|31
1643734100000|2022-02-01 16:48:20|2796.33|2788.63|2798.89|2791.19|2798.99|2791.29|2796.33|2788.63|35
1643734110000|2022-02-01 16:48:30|2798.91|2791.21|2798.45|2790.75|2799|2791.3|2798.24|2790.54|34
1643734120000|2022-02-01 16:48:40|2798.44|2790.74|2798.01|2790.31|2798.72|2791.02|2797.58|2789.88|36
1643734130000|2022-02-01 16:48:50|2798.22|2790.52|2798.09|2790.39|2798.36|2790.66|2797.88|2790.18|36
1643734140000|2022-02-01 16:49:00|2798.08|2790.38|2801.24|2793.54|2801.24|2793.54|2798.07|2790.37|34
1643734150000|2022-02-01 16:49:10|2801.3|2793.6|2800.09|2792.39|2801.41|2793.71|2799.29|2791.59|35
1643734160000|2022-02-01 16:49:20|2799.92|2792.22|2798.13|2790.43|2799.92|2792.22|2798.05|2790.35|36
1643734170000|2022-02-01 16:49:30|2798.14|2790.44|2797.52|2789.82|2798.14|2790.44|2796.98|2789.28|37
1643734180000|2022-02-01 16:49:40|2797.48|2789.78|2797.94|2790.24|2798.38|2790.68|2797.48|2789.78|35
1643734190000|2022-02-01 16:49:50|2797.66|2789.96|2798.15|2790.45|2798.2|2790.5|2797.15|2789.45|36
1643734200000|2022-02-01 16:50:00|2798.26|2790.56|2796.82|2789.12|2798.31|2790.61|2796.82|2789.12|39
1643734210000|2022-02-01 16:50:10|2796.8|2789.1|2796.34|2788.64|2796.8|2789.1|2794.68|2786.98|36
1643734220000|2022-02-01 16:50:20|2796.26|2788.56|2795.58|2787.88|2796.98|2789.28|2795.44|2787.74|36
1643734230000|2022-02-01 16:50:30|2795.6|2787.9|2797.17|2789.47|2797.73|2790.03|2795.6|2787.9|38
1643734240000|2022-02-01 16:50:40|2797.16|2789.46|2798.4|2790.7|2798.4|2790.7|2796.89|2789.19|37
1643734250000|2022-02-01 16:50:50|2798.54|2790.84|2798.82|2791.12|2798.82|2791.12|2798.48|2790.78|31
1643734260000|2022-02-01 16:51:00|2798.59|2790.89|2802.15|2794.45|2803.25|2795.55|2798.55|2790.85|38
1643734270000|2022-02-01 16:51:10|2801.76|2794.06|2802.34|2794.64|2802.55|2794.85|2801.55|2793.85|30
1643734280000|2022-02-01 16:51:20|2802.26|2794.56|2800.5|2792.8|2802.26|2794.56|2800.5|2792.8|37
1643734290000|2022-02-01 16:51:30|2800.46|2792.76|2800.63|2792.93|2800.96|2793.26|2800.26|2792.56|37
1643734300000|2022-02-01 16:51:40|2800.62|2792.92|2800.98|2793.28|2801.1|2793.4|2800.08|2792.38|36
1643734310000|2022-02-01 16:51:50|2801.01|2793.31|2800.96|2793.26|2801.01|2793.31|2800.35|2792.65|36
1643734320000|2022-02-01 16:52:00|2800.95|2793.25|2801.08|2793.38|2801.74|2794.04|2800.85|2793.15|32
1643734330000|2022-02-01 16:52:10|2800.98|2793.28|2801.21|2793.51|2801.71|2794.01|2800.65|2792.95|38
1643734340000|2022-02-01 16:52:20|2801.18|2793.48|2800.15|2792.45|2801.63|2793.93|2799.62|2791.92|36
1643734350000|2022-02-01 16:52:30|2800.57|2792.87|2800.85|2793.15|2800.85|2793.15|2800.05|2792.35|32
1643734360000|2022-02-01 16:52:40|2800.83|2793.13|2800.69|2792.99|2801.21|2793.51|2800.69|2792.99|36
1643734370000|2022-02-01 16:52:50|2800.71|2793.01|2800.5|2792.8|2801.08|2793.38|2800.45|2792.75|33
1643734380000|2022-02-01 16:53:00|2800.47|2792.77|2801.61|2793.91|2801.61|2793.91|2800.47|2792.77|34
1643734390000|2022-02-01 16:53:10|2801.63|2793.93|2802.63|2794.93|2802.83|2795.13|2801.62|2793.92|34
1643734400000|2022-02-01 16:53:20|2802.56|2794.86|2802.24|2794.54|2802.86|2795.16|2801.2|2793.5|35
1643734410000|2022-02-01 16:53:30|2802.04|2794.34|2801.81|2794.11|2802.22|2794.52|2801.57|2793.87|28
1643734420000|2022-02-01 16:53:40|2801.83|2794.13|2801.39|2793.69|2802.27|2794.57|2801.39|2793.69|36
1643734430000|2022-02-01 16:53:50|2801.59|2793.89|2802.22|2794.52|2802.3|2794.6|2801.47|2793.77|31
1643734440000|2022-02-01 16:54:00|2802.16|2794.46|2802.46|2794.76|2802.46|2794.76|2802.11|2794.41|29
1643734450000|2022-02-01 16:54:10|2802.47|2794.77|2802.01|2794.31|2802.5|2794.8|2801.97|2794.27|15
1643734460000|2022-02-01 16:54:20|2801.99|2794.29|2802.47|2794.77|2802.52|2794.82|2801.99|2794.29|21
1643734470000|2022-02-01 16:54:30|2802.52|2794.82|2802.46|2794.76|2802.65|2794.95|2802.07|2794.37|31
1643734480000|2022-02-01 16:54:40|2802.45|2794.75|2802.14|2794.44|2802.6|2794.9|2802.08|2794.38|30
1643734490000|2022-02-01 16:54:50|2802.1|2794.4|2801.37|2793.67|2802.13|2794.43|2801.26|2793.56|36
1643734500000|2022-02-01 16:55:00|2801.38|2793.68|2799.81|2792.11|2802.11|2794.41|2799.64|2791.94|34
1643734510000|2022-02-01 16:55:10|2799.85|2792.15|2799.89|2792.19|2801.1|2793.4|2799.59|2791.89|40
1643734520000|2022-02-01 16:55:20|2799.9|2792.2|2799.94|2792.24|2801.06|2793.36|2799.85|2792.15|34
1643734530000|2022-02-01 16:55:30|2799.87|2792.17|2799.85|2792.15|2800.09|2792.39|2799.33|2791.63|37
1643734540000|2022-02-01 16:55:40|2799.88|2792.18|2800.32|2792.62|2800.51|2792.81|2799.71|2792.01|34
1643734550000|2022-02-01 16:55:50|2800.28|2792.58|2800.37|2792.67|2801.57|2793.87|2800.16|2792.46|39
1643734560000|2022-02-01 16:56:00|2800.33|2792.63|2799.26|2791.56|2800.33|2792.63|2799.26|2791.56|34
1643734570000|2022-02-01 16:56:10|2799.28|2791.58|2798.07|2790.37|2799.28|2791.58|2797.06|2789.36|36
1643734580000|2022-02-01 16:56:20|2798.06|2790.36|2800.06|2792.36|2800.06|2792.36|2797.29|2789.59|32
1643734590000|2022-02-01 16:56:30|2800.12|2792.42|2802.24|2794.54|2802.3|2794.6|2799.47|2791.77|38
1643734600000|2022-02-01 16:56:40|2802.25|2794.55|2802.87|2795.17|2802.99|2795.29|2802.15|2794.45|34
1643734610000|2022-02-01 16:56:50|2802.82|2795.12|2802.86|2795.16|2803.49|2795.79|2802.59|2794.89|38
1643734620000|2022-02-01 16:57:00|2802.83|2795.13|2803.17|2795.47|2803.44|2795.74|2802.53|2794.83|32
1643734630000|2022-02-01 16:57:10|2803.11|2795.41|2803.49|2795.79|2803.64|2795.94|2803.11|2795.41|32
1643734640000|2022-02-01 16:57:20|2803.44|2795.74|2810.87|2803.17|2810.87|2803.17|2803.44|2795.74|37
1643734650000|2022-02-01 16:57:30|2811.07|2803.37|2807.03|2799.33|2812.12|2804.42|2807.03|2799.33|39
1643734660000|2022-02-01 16:57:40|2807.41|2799.71|2809.88|2802.18|2810.38|2802.68|2807.12|2799.42|40
1643734670000|2022-02-01 16:57:50|2809.59|2801.89|2808.85|2801.15|2809.67|2801.97|2808.53|2800.83|38
1643734680000|2022-02-01 16:58:00|2809.07|2801.37|2816.15|2808.45|2816.15|2808.45|2808.66|2800.96|39
1643734690000|2022-02-01 16:58:10|2816.12|2808.42|2814.12|2806.42|2816.73|2809.03|2813.94|2806.24|36
1643734700000|2022-02-01 16:58:20|2813.65|2805.95|2812.2|2804.5|2814.89|2807.19|2812.15|2804.45|37
1643734710000|2022-02-01 16:58:30|2812.19|2804.49|2811.13|2803.43|2812.35|2804.65|2810.71|2803.01|34
1643734720000|2022-02-01 16:58:40|2810.85|2803.15|2812.55|2804.85|2812.81|2805.11|2810.85|2803.15|37
1643734730000|2022-02-01 16:58:50|2813.02|2805.32|2816.96|2809.26|2816.96|2809.26|2812.44|2804.74|40
1643734740000|2022-02-01 16:59:00|2816.81|2809.11|2813.33|2805.63|2817.14|2809.44|2813.33|2805.63|39
1643734750000|2022-02-01 16:59:10|2813.26|2805.56|2810.45|2802.75|2813.26|2805.56|2810.23|2802.53|38
1643734760000|2022-02-01 16:59:20|2809.82|2802.12|2805.81|2798.11|2809.82|2802.12|2805.54|2797.84|38
1643734770000|2022-02-01 16:59:30|2805.53|2797.83|2805.65|2797.95|2809.42|2801.72|2804.75|2797.05|37
1643734780000|2022-02-01 16:59:40|2805.92|2798.22|2806.64|2798.94|2806.74|2799.04|2804.82|2797.12|40
1643734790000|2022-02-01 16:59:50|2806.61|2798.91|2807.78|2800.08|2808.8|2801.1|2806.61|2798.91|37
1643734800000|2022-02-01 17:00:00|2807.73|2800.03|2805.36|2797.66|2808.95|2801.25|2805.36|2797.66|39
1643734810000|2022-02-01 17:00:10|2805.39|2797.69|2803.42|2795.72|2805.39|2797.69|2802.95|2795.25|39
1643734820000|2022-02-01 17:00:20|2803.33|2795.63|2798.09|2790.39|2803.33|2795.63|2798.09|2790.39|37
1643734830000|2022-02-01 17:00:30|2797.58|2789.88|2797.19|2789.49|2798.34|2790.64|2797.16|2789.46|39
1643734840000|2022-02-01 17:00:40|2797.56|2789.86|2801.1|2793.4|2801.1|2793.4|2796.65|2788.95|40
1643734850000|2022-02-01 17:00:50|2801.2|2793.5|2800.21|2792.51|2801.38|2793.68|2799.78|2792.08|36
1643734860000|2022-02-01 17:01:00|2800.19|2792.49|2801.87|2794.17|2802.69|2794.99|2800.05|2792.35|36
1643734870000|2022-02-01 17:01:10|2801.94|2794.24|2801.82|2794.12|2801.94|2794.24|2801|2793.3|37
1643734880000|2022-02-01 17:01:20|2801.8|2794.1|2803.12|2795.42|2803.36|2795.66|2801.12|2793.42|40
1643734890000|2022-02-01 17:01:30|2803.32|2795.62|2804.64|2796.94|2804.64|2796.94|2803.27|2795.57|35
1643734900000|2022-02-01 17:01:40|2804.71|2797.01|2804.51|2796.81|2804.99|2797.29|2802.89|2795.19|35
1643734910000|2022-02-01 17:01:50|2804.59|2796.89|2805.37|2797.67|2805.46|2797.76|2804.08|2796.38|38
1643734920000|2022-02-01 17:02:00|2805.42|2797.72|2807.19|2799.49|2807.19|2799.49|2805.1|2797.4|35
1643734930000|2022-02-01 17:02:10|2807.24|2799.54|2808.63|2800.93|2808.68|2800.98|2806.36|2798.66|38
1643734940000|2022-02-01 17:02:20|2808.84|2801.14|2809.43|2801.73|2810.34|2802.64|2808.73|2801.03|40
1643734950000|2022-02-01 17:02:30|2809.47|2801.77|2808.82|2801.12|2810|2802.3|2808.17|2800.47|37
1643734960000|2022-02-01 17:02:40|2809.04|2801.34|2808.83|2801.13|2809.48|2801.78|2808.49|2800.79|34
1643734970000|2022-02-01 17:02:50|2808.85|2801.15|2810.37|2802.67|2810.44|2802.74|2808.82|2801.12|34
1643734980000|2022-02-01 17:03:00|2810.59|2802.89|2812.87|2805.17|2812.98|2805.28|2810.26|2802.56|29
1643734990000|2022-02-01 17:03:10|2812.8|2805.1|2812.18|2804.48|2812.94|2805.24|2811.66|2803.96|32
1643735000000|2022-02-01 17:03:20|2812.14|2804.44|2811.73|2804.03|2812.43|2804.73|2811.3|2803.6|34
1643735010000|2022-02-01 17:03:30|2811.7|2804|2809.28|2801.58|2811.75|2804.05|2808.26|2800.56|35
1643735020000|2022-02-01 17:03:40|2809.27|2801.57|2810.42|2802.72|2810.5|2802.8|2808.36|2800.66|35
1643735030000|2022-02-01 17:03:50|2810.49|2802.79|2809.86|2802.16|2810.91|2803.21|2809.69|2801.99|38
1643735040000|2022-02-01 17:04:00|2809.72|2802.02|2813.5|2805.8|2814.54|2806.84|2809.61|2801.91|40
1643735050000|2022-02-01 17:04:10|2813.49|2805.79|2812.76|2805.06|2814.1|2806.4|2812.49|2804.79|39
1643735060000|2022-02-01 17:04:20|2812.74|2805.04|2812.98|2805.28|2813.04|2805.34|2812.32|2804.62|36
1643735070000|2022-02-01 17:04:30|2812.96|2805.26|2812.68|2804.98|2813.51|2805.81|2812.62|2804.92|35
1643735080000|2022-02-01 17:04:40|2812.74|2805.04|2810.82|2803.12|2812.76|2805.06|2809.91|2802.21|39
1643735090000|2022-02-01 17:04:50|2810.74|2803.04|2809.33|2801.63|2810.97|2803.27|2809.18|2801.48|35
1643735100000|2022-02-01 17:05:00|2809.35|2801.65|2808.45|2800.75|2809.8|2802.1|2808.34|2800.64|35
1643735110000|2022-02-01 17:05:10|2808.4|2800.7|2806.39|2798.69|2808.68|2800.98|2806.39|2798.69|38
1643735120000|2022-02-01 17:05:20|2806.16|2798.46|2805.04|2797.34|2806.16|2798.46|2803.69|2795.99|38
1643735130000|2022-02-01 17:05:30|2805.05|2797.35|2805.35|2797.65|2806.42|2798.72|2805.05|2797.35|37
1643735140000|2022-02-01 17:05:40|2805.3|2797.6|2806.13|2798.43|2806.55|2798.85|2804.68|2796.98|40
1643735150000|2022-02-01 17:05:50|2805.97|2798.27|2804.63|2796.93|2806.42|2798.72|2804.33|2796.63|37
1643735160000|2022-02-01 17:06:00|2804.76|2797.06|2803.8|2796.1|2804.88|2797.18|2803.56|2795.86|34
1643735170000|2022-02-01 17:06:10|2803.62|2795.92|2803.55|2795.85|2804.09|2796.39|2803.55|2795.85|32
1643735180000|2022-02-01 17:06:20|2803.56|2795.86|2804.87|2797.17|2804.95|2797.25|2803.37|2795.67|38
1643735190000|2022-02-01 17:06:30|2804.5|2796.8|2804.6|2796.9|2804.6|2796.9|2803.88|2796.18|32
1643735200000|2022-02-01 17:06:40|2804.73|2797.03|2804.31|2796.61|2805.02|2797.32|2804.27|2796.57|34
1643735210000|2022-02-01 17:06:50|2804.3|2796.6|2804.46|2796.76|2805.35|2797.65|2804.09|2796.39|32
1643735220000|2022-02-01 17:07:00|2804.41|2796.71|2804.24|2796.54|2804.98|2797.28|2804.12|2796.42|35
1643735230000|2022-02-01 17:07:10|2804.37|2796.67|2804.36|2796.66|2804.7|2797|2803.73|2796.03|28
1643735240000|2022-02-01 17:07:20|2804.31|2796.61|2803.02|2795.32|2804.31|2796.61|2802.68|2794.98|39
1643735250000|2022-02-01 17:07:30|2803.01|2795.31|2802.91|2795.21|2803.26|2795.56|2802.57|2794.87|31
1643735260000|2022-02-01 17:07:40|2802.92|2795.22|2803.67|2795.97|2803.85|2796.15|2802.55|2794.85|36
1643735270000|2022-02-01 17:07:50|2803.68|2795.98|2805.48|2797.78|2806.56|2798.86|2803.68|2795.98|36
1643735280000|2022-02-01 17:08:00|2805.36|2797.66|2804.58|2796.88|2805.54|2797.84|2804.58|2796.88|35
1643735290000|2022-02-01 17:08:10|2804.68|2796.98|2805.71|2798.01|2806.27|2798.57|2804.68|2796.98|35
1643735300000|2022-02-01 17:08:20|2805.67|2797.97|2805.17|2797.47|2805.69|2797.99|2804.86|2797.16|37
1643735310000|2022-02-01 17:08:30|2805.28|2797.58|2805.4|2797.7|2805.57|2797.87|2804.76|2797.06|37
1643735320000|2022-02-01 17:08:40|2805.76|2798.06|2805.28|2797.58|2806.35|2798.65|2804.86|2797.16|34
1643735330000|2022-02-01 17:08:50|2805.48|2797.78|2805.26|2797.56|2806.1|2798.4|2804.86|2797.16|35
1643735340000|2022-02-01 17:09:00|2805.53|2797.83|2804.38|2796.68|2805.58|2797.88|2804.35|2796.65|26
1643735350000|2022-02-01 17:09:10|2804.33|2796.63|2802.54|2794.84|2804.33|2796.63|2801.76|2794.06|36
1643735360000|2022-02-01 17:09:20|2802.6|2794.9|2801.96|2794.26|2802.97|2795.27|2801.4|2793.7|36
1643735370000|2022-02-01 17:09:30|2801.95|2794.25|2802.57|2794.87|2802.57|2794.87|2801|2793.3|37
1643735380000|2022-02-01 17:09:40|2802.53|2794.83|2801.16|2793.46|2802.73|2795.03|2801.13|2793.43|34
1643735390000|2022-02-01 17:09:50|2801.04|2793.34|2800.85|2793.15|2801.57|2793.87|2800.67|2792.97|32
1643735400000|2022-02-01 17:10:00|2800.98|2793.28|2802.64|2794.94|2802.65|2794.95|2800.87|2793.17|38
1643735410000|2022-02-01 17:10:10|2802.65|2794.95|2801.85|2794.15|2802.99|2795.29|2801.82|2794.12|33
1643735420000|2022-02-01 17:10:20|2801.74|2794.04|2798.01|2790.31|2802.07|2794.37|2797.93|2790.23|36
1643735430000|2022-02-01 17:10:30|2798.05|2790.35|2797.72|2790.02|2798.69|2790.99|2797.71|2790.01|39
1643735440000|2022-02-01 17:10:40|2797.7|2790|2794.23|2786.53|2797.7|2790|2794.23|2786.53|40
1643735450000|2022-02-01 17:10:50|2794.19|2786.49|2797|2789.3|2797|2789.3|2793.88|2786.18|38
1643735460000|2022-02-01 17:11:00|2796.9|2789.2|2793.3|2785.6|2797.32|2789.62|2793.14|2785.44|37
1643735470000|2022-02-01 17:11:10|2793.33|2785.63|2792.51|2784.81|2794.39|2786.69|2792.51|2784.81|37
1643735480000|2022-02-01 17:11:20|2792.37|2784.67|2793.51|2785.81|2793.54|2785.84|2792.37|2784.67|32
1643735490000|2022-02-01 17:11:30|2793.48|2785.78|2793.45|2785.75|2794.95|2787.25|2792.65|2784.95|40
1643735500000|2022-02-01 17:11:40|2793.23|2785.53|2794.67|2786.97|2794.67|2786.97|2792.84|2785.14|40
1643735510000|2022-02-01 17:11:50|2794.69|2786.99|2794.69|2786.99|2795.05|2787.35|2794.34|2786.64|34
1643735520000|2022-02-01 17:12:00|2794.67|2786.97|2794.51|2786.81|2795.23|2787.53|2794.12|2786.42|37
1643735530000|2022-02-01 17:12:10|2794.5|2786.8|2793.95|2786.25|2795.23|2787.53|2793.95|2786.25|37
1643735540000|2022-02-01 17:12:20|2794.05|2786.35|2793.51|2785.81|2794.05|2786.35|2792.91|2785.21|31
1643735550000|2022-02-01 17:12:30|2793.62|2785.92|2794.4|2786.7|2794.4|2786.7|2793.46|2785.76|36
1643735560000|2022-02-01 17:12:40|2794.28|2786.58|2791.99|2784.29|2794.28|2786.58|2791.99|2784.29|36
1643735570000|2022-02-01 17:12:50|2791.94|2784.24|2791.59|2783.89|2792.33|2784.63|2790.99|2783.29|37
1643735580000|2022-02-01 17:13:00|2791.65|2783.95|2790.95|2783.25|2792.61|2784.91|2790.82|2783.12|39
1643735590000|2022-02-01 17:13:10|2791.82|2784.12|2791.2|2783.5|2792.02|2784.32|2790.01|2782.31|34
1643735600000|2022-02-01 17:13:20|2790.73|2783.03|2793.28|2785.58|2794.02|2786.32|2790.73|2783.03|26
1643735610000|2022-02-01 17:13:30|2793.43|2785.73|2793.01|2785.31|2793.43|2785.73|2792.38|2784.68|26
1643735620000|2022-02-01 17:13:40|2793.05|2785.35|2792.31|2784.61|2793.68|2785.98|2792.12|2784.42|35
1643735630000|2022-02-01 17:13:50|2792.38|2784.68|2791.99|2784.29|2792.7|2785|2791.84|2784.14|31
1643735640000|2022-02-01 17:14:00|2792.02|2784.32|2792.27|2784.57|2792.89|2785.19|2791.87|2784.17|34
1643735650000|2022-02-01 17:14:10|2792.34|2784.64|2790.9|2783.2|2792.34|2784.64|2790.9|2783.2|32
1643735660000|2022-02-01 17:14:20|2790.92|2783.22|2791.28|2783.58|2791.62|2783.92|2790.67|2782.97|36
1643735670000|2022-02-01 17:14:30|2791.26|2783.56|2793.16|2785.46|2793.38|2785.68|2791.2|2783.5|37
1643735680000|2022-02-01 17:14:40|2793.27|2785.57|2793.42|2785.72|2793.48|2785.78|2792.6|2784.9|36
1643735690000|2022-02-01 17:14:50|2793.41|2785.71|2794.39|2786.69|2794.39|2786.69|2793.3|2785.6|37
1643735700000|2022-02-01 17:15:00|2794.35|2786.65|2795.39|2787.69|2795.44|2787.74|2794.35|2786.65|36
1643735710000|2022-02-01 17:15:10|2795.19|2787.49|2793.59|2785.89|2795.2|2787.5|2793.59|2785.89|38
1643735720000|2022-02-01 17:15:20|2793.53|2785.83|2792.84|2785.14|2793.77|2786.07|2792.76|2785.06|35
1643735730000|2022-02-01 17:15:30|2792.73|2785.03|2793.24|2785.54|2793.24|2785.54|2792.1|2784.4|35
1643735740000|2022-02-01 17:15:40|2793.21|2785.51|2794.55|2786.85|2794.8|2787.1|2793.15|2785.45|37
1643735750000|2022-02-01 17:15:50|2794.28|2786.58|2793.19|2785.49|2794.66|2786.96|2793.19|2785.49|36
1643735760000|2022-02-01 17:16:00|2793.34|2785.64|2793.12|2785.42|2794.5|2786.8|2793.12|2785.42|38
1643735770000|2022-02-01 17:16:10|2793.03|2785.33|2792.17|2784.47|2793.03|2785.33|2792.17|2784.47|35
1643735780000|2022-02-01 17:16:20|2792.22|2784.52|2792.02|2784.32|2792.38|2784.68|2791.37|2783.67|39
1643735790000|2022-02-01 17:16:30|2791.97|2784.27|2791.24|2783.54|2792.02|2784.32|2791.11|2783.41|38
1643735800000|2022-02-01 17:16:40|2791.08|2783.38|2789.68|2781.98|2791.08|2783.38|2789.68|2781.98|39
1643735810000|2022-02-01 17:16:50|2789.71|2782.01|2790.29|2782.59|2790.29|2782.59|2789.12|2781.42|37
1643735820000|2022-02-01 17:17:00|2790.05|2782.35|2793.22|2785.52|2793.22|2785.52|2790.03|2782.33|36
1643735830000|2022-02-01 17:17:10|2793.2|2785.5|2791.67|2783.97|2793.2|2785.5|2791.23|2783.53|38
1643735840000|2022-02-01 17:17:20|2791.63|2783.93|2792.23|2784.53|2792.74|2785.04|2791.63|2783.93|36
1643735850000|2022-02-01 17:17:30|2791.95|2784.25|2791.85|2784.15|2791.99|2784.29|2791.22|2783.52|34
1643735860000|2022-02-01 17:17:40|2791.96|2784.26|2792.39|2784.69|2792.45|2784.75|2791.79|2784.09|25
1643735870000|2022-02-01 17:17:50|2792.41|2784.71|2793.91|2786.21|2793.91|2786.21|2792.15|2784.45|31
1643735880000|2022-02-01 17:18:00|2794.19|2786.49|2794.03|2786.33|2794.68|2786.98|2793.88|2786.18|35
1643735890000|2022-02-01 17:18:10|2794.04|2786.34|2794.45|2786.75|2794.58|2786.88|2793.87|2786.17|32
1643735900000|2022-02-01 17:18:20|2794.37|2786.67|2793.01|2785.31|2794.37|2786.67|2792.93|2785.23|34
1643735910000|2022-02-01 17:18:30|2793.1|2785.4|2793.4|2785.7|2793.64|2785.94|2792.83|2785.13|30
1643735920000|2022-02-01 17:18:40|2793.39|2785.69|2795.22|2787.52|2795.28|2787.58|2793.39|2785.69|26
1643735930000|2022-02-01 17:18:50|2796.17|2788.47|2796.53|2788.83|2796.71|2789.01|2795.79|2788.09|25
1643735940000|2022-02-01 17:19:00|2796.69|2788.99|2797.12|2789.42|2797.54|2789.84|2796.54|2788.84|29
1643735950000|2022-02-01 17:19:10|2797.21|2789.51|2796.19|2788.49|2797.45|2789.75|2796|2788.3|31
1643735960000|2022-02-01 17:19:20|2796.22|2788.52|2796.56|2788.86|2796.67|2788.97|2795.98|2788.28|34
1643735970000|2022-02-01 17:19:30|2796.53|2788.83|2796.8|2789.1|2796.87|2789.17|2796.46|2788.76|35
1643735980000|2022-02-01 17:19:40|2796.69|2788.99|2796.34|2788.64|2796.86|2789.16|2796.27|2788.57|28
1643735990000|2022-02-01 17:19:50|2796.32|2788.62|2796.9|2789.2|2797.09|2789.39|2796.16|2788.46|38
1643736000000|2022-02-01 17:20:00|2796.93|2789.23|2796.55|2788.85|2796.97|2789.27|2796.38|2788.68|29
1643736010000|2022-02-01 17:20:10|2796.56|2788.86|2798.18|2790.48|2798.81|2791.11|2796.46|2788.76|29
1643736020000|2022-02-01 17:20:20|2798.15|2790.45|2797.33|2789.63|2798.15|2790.45|2796.63|2788.93|33
1643736030000|2022-02-01 17:20:30|2797.32|2789.62|2797.58|2789.88|2798.23|2790.53|2797.32|2789.62|34
1643736040000|2022-02-01 17:20:40|2797.54|2789.84|2797.41|2789.71|2797.77|2790.07|2796.79|2789.09|34
1643736050000|2022-02-01 17:20:50|2797.5|2789.8|2798.28|2790.58|2798.3|2790.6|2797.5|2789.8|20
1643736060000|2022-02-01 17:21:00|2798.29|2790.59|2800.78|2793.08|2800.78|2793.08|2798.19|2790.49|32
1643736070000|2022-02-01 17:21:10|2800.83|2793.13|2800.51|2792.81|2800.84|2793.14|2800.19|2792.49|31
1643736080000|2022-02-01 17:21:20|2800.59|2792.89|2800.47|2792.77|2800.6|2792.9|2799.75|2792.05|32
1643736090000|2022-02-01 17:21:30|2800.5|2792.8|2799.39|2791.69|2800.5|2792.8|2799.28|2791.58|31
1643736100000|2022-02-01 17:21:40|2799.32|2791.62|2799.47|2791.77|2799.81|2792.11|2799.28|2791.58|36
1643736110000|2022-02-01 17:21:50|2799.46|2791.76|2799.12|2791.42|2799.58|2791.88|2799.12|2791.42|21
1643736120000|2022-02-01 17:22:00|2799.08|2791.38|2797.33|2789.63|2799.12|2791.42|2797.17|2789.47|35
1643736130000|2022-02-01 17:22:10|2797.32|2789.62|2794.88|2787.18|2797.34|2789.64|2794.31|2786.61|37
1643736140000|2022-02-01 17:22:20|2794.92|2787.22|2794.46|2786.76|2795.21|2787.51|2794.45|2786.75|33
1643736150000|2022-02-01 17:22:30|2794.45|2786.75|2793.92|2786.22|2794.78|2787.08|2793.78|2786.08|36
1643736160000|2022-02-01 17:22:40|2794.07|2786.37|2795.09|2787.39|2795.45|2787.75|2793.99|2786.29|39
1643736170000|2022-02-01 17:22:50|2795.02|2787.32|2794.83|2787.13|2795.34|2787.64|2794.74|2787.04|34
1643736180000|2022-02-01 17:23:00|2794.86|2787.16|2792.89|2785.19|2796.65|2788.95|2792.89|2785.19|38
1643736190000|2022-02-01 17:23:10|2792.69|2784.99|2791.44|2783.74|2792.79|2785.09|2791.31|2783.61|35
1643736200000|2022-02-01 17:23:20|2791.37|2783.67|2790.24|2782.54|2792.35|2784.65|2790|2782.3|39
1643736210000|2022-02-01 17:23:30|2790.25|2782.55|2791.97|2784.27|2792.14|2784.44|2790.11|2782.41|40
1643736220000|2022-02-01 17:23:40|2791.96|2784.26|2792.95|2785.25|2793.68|2785.98|2791.96|2784.26|34
1643736230000|2022-02-01 17:23:50|2793.14|2785.44|2793.15|2785.45|2793.47|2785.77|2792.64|2784.94|36
1643736240000|2022-02-01 17:24:00|2793.14|2785.44|2794.02|2786.32|2794.3|2786.6|2793|2785.3|34
1643736250000|2022-02-01 17:24:10|2793.93|2786.23|2793.95|2786.25|2794.05|2786.35|2793.18|2785.48|31
1643736260000|2022-02-01 17:24:20|2793.66|2785.96|2794.15|2786.45|2794.56|2786.86|2793.66|2785.96|35
1643736270000|2022-02-01 17:24:30|2794.13|2786.43|2795.36|2787.66|2795.36|2787.66|2793.9|2786.2|27
1643736280000|2022-02-01 17:24:40|2795.35|2787.65|2796.21|2788.51|2796.73|2789.03|2795.35|2787.65|38
1643736290000|2022-02-01 17:24:50|2796.08|2788.38|2796.46|2788.76|2796.97|2789.27|2795.93|2788.23|39
1643736300000|2022-02-01 17:25:00|2796.45|2788.75|2794.96|2787.26|2796.45|2788.75|2794.15|2786.45|32
1643736310000|2022-02-01 17:25:10|2795.35|2787.65|2795.34|2787.64|2797.74|2790.04|2795.3|2787.6|40
1643736320000|2022-02-01 17:25:20|2795.32|2787.62|2793.08|2785.38|2795.41|2787.71|2792.97|2785.27|37
1643736330000|2022-02-01 17:25:30|2793.09|2785.39|2793.93|2786.23|2794.65|2786.95|2793.02|2785.32|38
1643736340000|2022-02-01 17:25:40|2793.84|2786.14|2793.4|2785.7|2794.11|2786.41|2793.31|2785.61|37
1643736350000|2022-02-01 17:25:50|2793.39|2785.69|2794.11|2786.41|2794.42|2786.72|2793.22|2785.52|33
1643736360000|2022-02-01 17:26:00|2794.12|2786.42|2794.2|2786.5|2794.36|2786.66|2793.98|2786.28|26
1643736370000|2022-02-01 17:26:10|2794.18|2786.48|2793.98|2786.28|2794.46|2786.76|2793.88|2786.18|27
1643736380000|2022-02-01 17:26:20|2794.1|2786.4|2793.65|2785.95|2794.2|2786.5|2793.65|2785.95|27
1643736390000|2022-02-01 17:26:30|2793.45|2785.75|2789.93|2782.23|2793.45|2785.75|2788.67|2780.97|40
1643736400000|2022-02-01 17:26:40|2790.21|2782.51|2790.05|2782.35|2790.79|2783.09|2789.67|2781.97|39
1643736410000|2022-02-01 17:26:50|2789.86|2782.16|2788.53|2780.83|2790.04|2782.34|2787.34|2779.64|38
1643736420000|2022-02-01 17:27:00|2788.38|2780.68|2780.85|2773.15|2789.12|2781.42|2780.85|2773.15|39
1643736430000|2022-02-01 17:27:10|2780.95|2773.25|2784.87|2777.17|2784.88|2777.18|2780.44|2772.74|38
1643736440000|2022-02-01 17:27:20|2785.15|2777.45|2785.88|2778.18|2786.63|2778.93|2784.38|2776.68|40
1643736450000|2022-02-01 17:27:30|2785.69|2777.99|2785.7|2778|2786.41|2778.71|2785.33|2777.63|37
1643736460000|2022-02-01 17:27:40|2785.85|2778.15|2786.26|2778.56|2786.46|2778.76|2784.71|2777.01|37
1643736470000|2022-02-01 17:27:50|2785.66|2777.96|2785.6|2777.9|2786.54|2778.84|2785.39|2777.69|37
1643736480000|2022-02-01 17:28:00|2785.89|2778.19|2785.86|2778.16|2786.2|2778.5|2785.17|2777.47|37
1643736490000|2022-02-01 17:28:10|2785.82|2778.12|2784.84|2777.14|2785.86|2778.16|2784.39|2776.69|34
1643736500000|2022-02-01 17:28:20|2784.75|2777.05|2784.96|2777.26|2785.23|2777.53|2784.67|2776.97|37
1643736510000|2022-02-01 17:28:30|2784.91|2777.21|2784.47|2776.77|2785.1|2777.4|2784.38|2776.68|33
1643736520000|2022-02-01 17:28:40|2784.4|2776.7|2784.28|2776.58|2784.55|2776.85|2783.1|2775.4|35
1643736530000|2022-02-01 17:28:50|2784.29|2776.59|2783.68|2775.98|2784.32|2776.62|2783.12|2775.42|37
1643736540000|2022-02-01 17:29:00|2783.71|2776.01|2783.36|2775.66|2783.72|2776.02|2782.54|2774.84|37
1643736550000|2022-02-01 17:29:10|2783.35|2775.65|2782.97|2775.27|2783.67|2775.97|2782.84|2775.14|35
1643736560000|2022-02-01 17:29:20|2783.05|2775.35|2783.15|2775.45|2783.32|2775.62|2782.7|2775|35
1643736570000|2022-02-01 17:29:30|2783.16|2775.46|2782.75|2775.05|2783.34|2775.64|2782.69|2774.99|36
1643736580000|2022-02-01 17:29:40|2782.51|2774.81|2783.09|2775.39|2783.09|2775.39|2781.99|2774.29|31
1643736590000|2022-02-01 17:29:50|2782.86|2775.16|2783.48|2775.78|2783.76|2776.06|2782.6|2774.9|28
1643736600000|2022-02-01 17:30:00|2783.51|2775.81|2784.05|2776.35|2784.15|2776.45|2783.51|2775.81|35
1643736610000|2022-02-01 17:30:10|2784.09|2776.39|2780.71|2773.01|2784.09|2776.39|2780.3|2772.6|35
1643736620000|2022-02-01 17:30:20|2780.61|2772.91|2778.47|2770.77|2780.9|2773.2|2778.47|2770.77|38
1643736630000|2022-02-01 17:30:30|2778.52|2770.82|2780.36|2772.66|2780.36|2772.66|2778.33|2770.63|36
1643736640000|2022-02-01 17:30:40|2780.04|2772.34|2780.51|2772.81|2780.51|2772.81|2779.99|2772.29|35
1643736650000|2022-02-01 17:30:50|2780.44|2772.74|2780.3|2772.6|2780.57|2772.87|2779.9|2772.2|35
1643736660000|2022-02-01 17:31:00|2780.19|2772.49|2781.35|2773.65|2781.37|2773.67|2779.87|2772.17|33
1643736670000|2022-02-01 17:31:10|2781.31|2773.61|2781.25|2773.55|2781.38|2773.68|2780.21|2772.51|36
1643736680000|2022-02-01 17:31:20|2781.39|2773.69|2781.39|2773.69|2781.39|2773.69|2781.04|2773.34|29
1643736690000|2022-02-01 17:31:30|2781.23|2773.53|2780.92|2773.22|2781.41|2773.71|2780.88|2773.18|32
1643736700000|2022-02-01 17:31:40|2780.57|2772.87|2780.49|2772.79|2780.64|2772.94|2779.41|2771.71|37
1643736710000|2022-02-01 17:31:50|2780.54|2772.84|2780.43|2772.73|2780.54|2772.84|2779.62|2771.92|36
1643736720000|2022-02-01 17:32:00|2780.07|2772.37|2780.16|2772.46|2780.46|2772.76|2780.03|2772.33|32
1643736730000|2022-02-01 17:32:10|2780.17|2772.47|2779.5|2771.8|2780.34|2772.64|2779.47|2771.77|30
1643736740000|2022-02-01 17:32:20|2779.55|2771.85|2779.55|2771.85|2779.75|2772.05|2779.38|2771.68|26
1643736750000|2022-02-01 17:32:30|2779.5|2771.8|2779.68|2771.98|2779.69|2771.99|2779.38|2771.68|26
1643736760000|2022-02-01 17:32:40|2779.59|2771.89|2778.72|2771.02|2779.84|2772.14|2778.66|2770.96|35
1643736770000|2022-02-01 17:32:50|2778.51|2770.81|2777.77|2770.07|2778.72|2771.02|2775.64|2767.94|39
1643736780000|2022-02-01 17:33:00|2777.76|2770.06|2775.03|2767.33|2777.95|2770.25|2774.6|2766.9|37
1643736790000|2022-02-01 17:33:10|2775.06|2767.36|2776.15|2768.45|2776.47|2768.77|2775.06|2767.36|36
1643736800000|2022-02-01 17:33:20|2776.02|2768.32|2776.86|2769.16|2777.53|2769.83|2775.95|2768.25|38
1643736810000|2022-02-01 17:33:30|2776.96|2769.26|2776.27|2768.57|2776.98|2769.28|2775.79|2768.09|36
1643736820000|2022-02-01 17:33:40|2776.24|2768.54|2773.11|2765.41|2776.28|2768.58|2773.07|2765.37|37
1643736830000|2022-02-01 17:33:50|2773.1|2765.4|2772.54|2764.84|2773.8|2766.1|2772.45|2764.75|39
1643736840000|2022-02-01 17:34:00|2772.82|2765.12|2772.94|2765.24|2773.38|2765.68|2772.61|2764.91|33
1643736850000|2022-02-01 17:34:10|2772.89|2765.19|2773.34|2765.64|2773.4|2765.7|2772.8|2765.1|33
1643736860000|2022-02-01 17:34:20|2773.35|2765.65|2773.81|2766.11|2774.67|2766.97|2773.23|2765.53|38
1643736870000|2022-02-01 17:34:30|2773.94|2766.24|2773.1|2765.4|2774.09|2766.39|2772.96|2765.26|35
1643736880000|2022-02-01 17:34:40|2772.91|2765.21|2772.43|2764.73|2773.42|2765.72|2772.41|2764.71|34
1643736890000|2022-02-01 17:34:50|2772.41|2764.71|2771.74|2764.04|2772.56|2764.86|2771.43|2763.73|38
1643736900000|2022-02-01 17:35:00|2771.75|2764.05|2772.58|2764.88|2773.03|2765.33|2771.63|2763.93|37
1643736910000|2022-02-01 17:35:10|2772.83|2765.13|2772.77|2765.07|2773.37|2765.67|2772.59|2764.89|39
1643736920000|2022-02-01 17:35:20|2772.67|2764.97|2774.51|2766.81|2774.51|2766.81|2772.67|2764.97|39
1643736930000|2022-02-01 17:35:30|2774.43|2766.73|2775.4|2767.7|2775.59|2767.89|2774.06|2766.36|37
1643736940000|2022-02-01 17:35:40|2775.72|2768.02|2775.3|2767.6|2776.17|2768.47|2774.82|2767.12|34
1643736950000|2022-02-01 17:35:50|2774.97|2767.27|2776.24|2768.54|2776.38|2768.68|2774.4|2766.7|37
1643736960000|2022-02-01 17:36:00|2776.32|2768.62|2776.8|2769.1|2777.19|2769.49|2776.25|2768.55|38
1643736970000|2022-02-01 17:36:10|2776.81|2769.11|2778.9|2771.2|2779.01|2771.31|2776.7|2769|36
1643736980000|2022-02-01 17:36:20|2778.86|2771.16|2780.01|2772.31|2780.7|2773|2778.48|2770.78|38
1643736990000|2022-02-01 17:36:30|2780.58|2772.88|2780.01|2772.31|2781.73|2774.03|2780.01|2772.31|35
1643737000000|2022-02-01 17:36:40|2780.58|2772.88|2780.64|2772.94|2780.96|2773.26|2779.78|2772.08|34
1643737010000|2022-02-01 17:36:50|2780.35|2772.65|2780.54|2772.84|2780.55|2772.85|2779.92|2772.22|33
1643737020000|2022-02-01 17:37:00|2780.36|2772.66|2780.98|2773.28|2782.29|2774.59|2780.32|2772.62|39
1643737030000|2022-02-01 17:37:10|2781.21|2773.51|2780.48|2772.78|2781.23|2773.53|2780.33|2772.63|34
1643737040000|2022-02-01 17:37:20|2780.45|2772.75|2781.61|2773.91|2781.8|2774.1|2780.45|2772.75|33
1643737050000|2022-02-01 17:37:30|2781.37|2773.67|2781.12|2773.42|2781.37|2773.67|2780.97|2773.27|32
1643737060000|2022-02-01 17:37:40|2781.13|2773.43|2780.54|2772.84|2781.37|2773.67|2780.54|2772.84|36
1643737070000|2022-02-01 17:37:50|2780.61|2772.91|2780.76|2773.06|2780.87|2773.17|2780.53|2772.83|37
1643737080000|2022-02-01 17:38:00|2780.82|2773.12|2780.67|2772.97|2780.88|2773.18|2780.63|2772.93|35
1643737090000|2022-02-01 17:38:10|2780.69|2772.99|2780.99|2773.29|2781.08|2773.38|2780.54|2772.84|29
1643737100000|2022-02-01 17:38:20|2780.88|2773.18|2781.49|2773.79|2782.06|2774.36|2780.88|2773.18|26
1643737110000|2022-02-01 17:38:30|2781.17|2773.47|2782.02|2774.32|2782.08|2774.38|2780.97|2773.27|34
1643737120000|2022-02-01 17:38:40|2782.14|2774.44|2781.09|2773.39|2782.14|2774.44|2781.09|2773.39|32
1643737130000|2022-02-01 17:38:50|2781.23|2773.53|2781.6|2773.9|2781.63|2773.93|2781.23|2773.53|28
1643737140000|2022-02-01 17:39:00|2781.59|2773.89|2781.52|2773.82|2781.66|2773.96|2781.43|2773.73|29
1643737150000|2022-02-01 17:39:10|2781.62|2773.92|2780.74|2773.04|2781.63|2773.93|2780.74|2773.04|32
1643737160000|2022-02-01 17:39:20|2780.52|2772.82|2779.78|2772.08|2780.52|2772.82|2779.51|2771.81|34
1643737170000|2022-02-01 17:39:30|2779.83|2772.13|2778.39|2770.69|2779.92|2772.22|2778.39|2770.69|33
1643737180000|2022-02-01 17:39:40|2778.36|2770.66|2778.84|2771.14|2778.84|2771.14|2778.13|2770.43|35
1643737190000|2022-02-01 17:39:50|2778.68|2770.98|2778.52|2770.82|2778.68|2770.98|2778.3|2770.6|37
1643737200000|2022-02-01 17:40:00|2778.39|2770.69|2781.62|2773.92|2781.86|2774.16|2777.76|2770.06|37
1643737210000|2022-02-01 17:40:10|2781.45|2773.75|2781.33|2773.63|2781.45|2773.75|2780.2|2772.5|38
1643737220000|2022-02-01 17:40:20|2781.28|2773.58|2781.6|2773.9|2781.6|2773.9|2780.51|2772.81|38
1643737230000|2022-02-01 17:40:30|2781.56|2773.86|2781.42|2773.72|2781.66|2773.96|2780.99|2773.29|32
1643737240000|2022-02-01 17:40:40|2781.52|2773.82|2782.12|2774.42|2782.14|2774.44|2781.52|2773.82|31
1643737250000|2022-02-01 17:40:50|2782.19|2774.49|2781.98|2774.28|2782.24|2774.54|2781.65|2773.95|35
1643737260000|2022-02-01 17:41:00|2782.19|2774.49|2785.04|2777.34|2785.04|2777.34|2781.97|2774.27|35
1643737270000|2022-02-01 17:41:10|2784.98|2777.28|2784.1|2776.4|2786.05|2778.35|2784.1|2776.4|37
1643737280000|2022-02-01 17:41:20|2784.24|2776.54|2783.42|2775.72|2784.38|2776.68|2783.42|2775.72|38
1643737290000|2022-02-01 17:41:30|2783.16|2775.46|2783.17|2775.47|2783.48|2775.78|2783.05|2775.35|30
1643737300000|2022-02-01 17:41:40|2783.23|2775.53|2781.13|2773.43|2783.23|2775.53|2780.81|2773.11|32
1643737310000|2022-02-01 17:41:50|2780.73|2773.03|2779.66|2771.96|2780.88|2773.18|2779.32|2771.62|39
1643737320000|2022-02-01 17:42:00|2779.53|2771.83|2779.81|2772.11|2780.32|2772.62|2779.41|2771.71|40
1643737330000|2022-02-01 17:42:10|2779.85|2772.15|2780.37|2772.67|2780.39|2772.69|2779.85|2772.15|29
1643737340000|2022-02-01 17:42:20|2780.35|2772.65|2780.38|2772.68|2780.38|2772.68|2779.32|2771.62|29
1643737350000|2022-02-01 17:42:30|2780.23|2772.53|2780.96|2773.26|2781.08|2773.38|2780.23|2772.53|35
1643737360000|2022-02-01 17:42:40|2781|2773.3|2780.11|2772.41|2781|2773.3|2779.99|2772.29|30
1643737370000|2022-02-01 17:42:50|2780.12|2772.42|2781.12|2773.42|2781.15|2773.45|2780.12|2772.42|34
1643737380000|2022-02-01 17:43:00|2781.09|2773.39|2778.89|2771.19|2781.23|2773.53|2778.88|2771.18|34
1643737390000|2022-02-01 17:43:10|2778.88|2771.18|2778.4|2770.7|2779.71|2772.01|2778.4|2770.7|37
1643737400000|2022-02-01 17:43:20|2778.32|2770.62|2779.31|2771.61|2779.33|2771.63|2778.32|2770.62|31
1643737410000|2022-02-01 17:43:30|2779.64|2771.94|2780.22|2772.52|2781.28|2773.58|2779.64|2771.94|36
1643737420000|2022-02-01 17:43:40|2780.03|2772.33|2780.11|2772.41|2780.12|2772.42|2779.7|2772|29
1643737430000|2022-02-01 17:43:50|2780.1|2772.4|2780.42|2772.72|2781.58|2773.88|2779.82|2772.12|36
1643737440000|2022-02-01 17:44:00|2780.49|2772.79|2781.41|2773.71|2781.5|2773.8|2779.96|2772.26|32
1643737450000|2022-02-01 17:44:10|2781.44|2773.74|2781.52|2773.82|2781.56|2773.86|2780.72|2773.02|21
1643737460000|2022-02-01 17:44:20|2781.33|2773.63|2780.46|2772.76|2781.56|2773.86|2779.74|2772.04|34
1643737470000|2022-02-01 17:44:30|2781.45|2773.75|2780.46|2772.76|2781.47|2773.77|2780.01|2772.31|33
1643737480000|2022-02-01 17:44:40|2779.74|2772.04|2779.16|2771.46|2780.83|2773.13|2779.04|2771.34|38
1643737490000|2022-02-01 17:44:50|2779.25|2771.55|2779.38|2771.68|2779.87|2772.17|2779.19|2771.49|36
1643737500000|2022-02-01 17:45:00|2779.4|2771.7|2779.34|2771.64|2780.3|2772.6|2778.98|2771.28|34
1643737510000|2022-02-01 17:45:10|2779.19|2771.49|2779.37|2771.67|2779.51|2771.81|2778.25|2770.55|38
1643737520000|2022-02-01 17:45:20|2779.33|2771.63|2779.12|2771.42|2779.4|2771.7|2778.6|2770.9|29
1643737530000|2022-02-01 17:45:30|2779.06|2771.36|2778.82|2771.12|2779.23|2771.53|2778.82|2771.12|37
1643737540000|2022-02-01 17:45:40|2778.8|2771.1|2778.57|2770.87|2778.8|2771.1|2778.28|2770.58|20
1643737550000|2022-02-01 17:45:50|2778.59|2770.89|2778.2|2770.5|2778.73|2771.03|2778.09|2770.39|30
1643737560000|2022-02-01 17:46:00|2778.09|2770.39|2775.46|2767.76|2778.09|2770.39|2775.46|2767.76|34
1643737570000|2022-02-01 17:46:10|2775.35|2767.65|2776.7|2769|2776.82|2769.12|2775.35|2767.65|37
1643737580000|2022-02-01 17:46:20|2776.75|2769.05|2776.27|2768.57|2777.57|2769.87|2775.73|2768.03|38
1643737590000|2022-02-01 17:46:30|2776.29|2768.59|2775.78|2768.08|2776.37|2768.67|2775.74|2768.04|34
1643737600000|2022-02-01 17:46:40|2775.76|2768.06|2775.03|2767.33|2775.76|2768.06|2774.93|2767.23|31
1643737610000|2022-02-01 17:46:50|2775.01|2767.31|2776.07|2768.37|2776.14|2768.44|2774.77|2767.07|36
1643737620000|2022-02-01 17:47:00|2775.93|2768.23|2776.51|2768.81|2777.24|2769.54|2775.89|2768.19|38
1643737630000|2022-02-01 17:47:10|2776.53|2768.83|2775.19|2767.49|2776.59|2768.89|2774.86|2767.16|38
1643737640000|2022-02-01 17:47:20|2775.87|2768.17|2776|2768.3|2776.3|2768.6|2774.82|2767.12|31
1643737650000|2022-02-01 17:47:30|2776.13|2768.43|2776.37|2768.67|2777.01|2769.31|2775.3|2767.6|32
1643737660000|2022-02-01 17:47:40|2776.38|2768.68|2776.8|2769.1|2776.95|2769.25|2775.65|2767.95|32
1643737670000|2022-02-01 17:47:50|2775.92|2768.22|2775.78|2768.08|2776.97|2769.27|2775.78|2768.08|33
1643737680000|2022-02-01 17:48:00|2776.5|2768.8|2776.12|2768.42|2776.85|2769.15|2775.23|2767.53|34
1643737690000|2022-02-01 17:48:10|2776.84|2769.14|2776.15|2768.45|2776.86|2769.16|2775.72|2768.02|33
1643737700000|2022-02-01 17:48:20|2776.58|2768.88|2774.7|2767|2776.58|2768.88|2773.3|2765.6|37
1643737710000|2022-02-01 17:48:30|2774.66|2766.96|2775.51|2767.81|2776.07|2768.37|2774.27|2766.57|36
1643737720000|2022-02-01 17:48:40|2775.49|2767.79|2775.42|2767.72|2776.21|2768.51|2774.74|2767.04|35
1643737730000|2022-02-01 17:48:50|2775.35|2767.65|2775.27|2767.57|2776.16|2768.46|2775.27|2767.57|34
1643737740000|2022-02-01 17:49:00|2776.13|2768.43|2775.02|2767.32|2776.21|2768.51|2774.7|2767|35
1643737750000|2022-02-01 17:49:10|2775.06|2767.36|2775.75|2768.05|2776.64|2768.94|2774.64|2766.94|37
1643737760000|2022-02-01 17:49:20|2776.72|2769.02|2776.08|2768.38|2776.77|2769.07|2775.69|2767.99|30
1643737770000|2022-02-01 17:49:30|2776|2768.3|2777.14|2769.44|2777.71|2770.01|2775.2|2767.5|35
1643737780000|2022-02-01 17:49:40|2777.35|2769.65|2775.96|2768.26|2777.71|2770.01|2775.96|2768.26|34
1643737790000|2022-02-01 17:49:50|2776.52|2768.82|2776.92|2769.22|2776.96|2769.26|2776.3|2768.6|35
1643737800000|2022-02-01 17:50:00|2776.93|2769.23|2777.1|2769.4|2777.43|2769.73|2776.45|2768.75|31
1643737810000|2022-02-01 17:50:10|2777.03|2769.33|2779.7|2772|2779.7|2772|2777|2769.3|34
1643737820000|2022-02-01 17:50:20|2779.74|2772.04|2779.79|2772.09|2779.79|2772.09|2778.65|2770.95|35
1643737830000|2022-02-01 17:50:30|2779.84|2772.14|2779.83|2772.13|2780.15|2772.45|2779.62|2771.92|37
1643737840000|2022-02-01 17:50:40|2779.85|2772.15|2779.81|2772.11|2779.9|2772.2|2779.51|2771.81|35
1643737850000|2022-02-01 17:50:50|2779.78|2772.08|2780.42|2772.72|2780.8|2773.1|2779.59|2771.89|33
1643737860000|2022-02-01 17:51:00|2780.45|2772.75|2781.37|2773.67|2781.97|2774.27|2780.35|2772.65|36
1643737870000|2022-02-01 17:51:10|2781.28|2773.58|2781.5|2773.8|2781.87|2774.17|2780.82|2773.12|34
1643737880000|2022-02-01 17:51:20|2781.25|2773.55|2781.42|2773.72|2781.56|2773.86|2781.12|2773.42|34
1643737890000|2022-02-01 17:51:30|2780.93|2773.23|2780.75|2773.05|2781.43|2773.73|2780.16|2772.46|33
1643737900000|2022-02-01 17:51:40|2780.72|2773.02|2781|2773.3|2781.52|2773.82|2780.56|2772.86|25
1643737910000|2022-02-01 17:51:50|2781.42|2773.72|2781.3|2773.6|2781.47|2773.77|2780.9|2773.2|20
1643737920000|2022-02-01 17:52:00|2781.28|2773.58|2781.25|2773.55|2781.33|2773.63|2780.84|2773.14|30
1643737930000|2022-02-01 17:52:10|2781.33|2773.63|2781.99|2774.29|2781.99|2774.29|2781.29|2773.59|27
1643737940000|2022-02-01 17:52:20|2782.07|2774.37|2784.61|2776.91|2784.61|2776.91|2782.07|2774.37|34
1643737950000|2022-02-01 17:52:30|2784.63|2776.93|2783.36|2775.66|2784.72|2777.02|2783.36|2775.66|37
1643737960000|2022-02-01 17:52:40|2783.43|2775.73|2783.22|2775.52|2783.43|2775.73|2782.99|2775.29|34
1643737970000|2022-02-01 17:52:50|2783.23|2775.53|2782.2|2774.5|2783.23|2775.53|2782.04|2774.34|37
1643737980000|2022-02-01 17:53:00|2782.21|2774.51|2781.48|2773.78|2782.21|2774.51|2779.83|2772.13|34
1643737990000|2022-02-01 17:53:10|2781.64|2773.94|2780.85|2773.15|2781.98|2774.28|2780.85|2773.15|30
1643738000000|2022-02-01 17:53:20|2780.9|2773.2|2781.86|2774.16|2781.99|2774.29|2780.85|2773.15|33
1643738010000|2022-02-01 17:53:30|2781.92|2774.22|2782.44|2774.74|2782.59|2774.89|2781.9|2774.2|33
1643738020000|2022-02-01 17:53:40|2782.45|2774.75|2781.83|2774.13|2782.46|2774.76|2781.72|2774.02|34
1643738030000|2022-02-01 17:53:50|2781.84|2774.14|2782.1|2774.4|2782.41|2774.71|2781.83|2774.13|32
1643738040000|2022-02-01 17:54:00|2782.02|2774.32|2783.86|2776.16|2783.86|2776.16|2781.83|2774.13|32
1643738050000|2022-02-01 17:54:10|2783.9|2776.2|2784.47|2776.77|2784.6|2776.9|2783.62|2775.92|25
1643738060000|2022-02-01 17:54:20|2784.65|2776.95|2783.92|2776.22|2784.65|2776.95|2783.48|2775.78|33
1643738070000|2022-02-01 17:54:30|2783.87|2776.17|2782.4|2774.7|2783.95|2776.25|2782.4|2774.7|38
1643738080000|2022-02-01 17:54:40|2782.19|2774.49|2782.84|2775.14|2782.84|2775.14|2781.76|2774.06|34
1643738090000|2022-02-01 17:54:50|2782.85|2775.15|2784.02|2776.32|2784.26|2776.56|2782.85|2775.15|29
1643738100000|2022-02-01 17:55:00|2784.04|2776.34|2784.74|2777.04|2784.83|2777.13|2783.8|2776.1|32
1643738110000|2022-02-01 17:55:10|2784.75|2777.05|2785.18|2777.48|2785.19|2777.49|2784.04|2776.34|32
1643738120000|2022-02-01 17:55:20|2785.16|2777.46|2784.41|2776.71|2785.42|2777.72|2784.3|2776.6|33
1643738130000|2022-02-01 17:55:30|2784.37|2776.67|2786.93|2779.23|2787.41|2779.71|2784.37|2776.67|33
1643738140000|2022-02-01 17:55:40|2786.97|2779.27|2786.98|2779.28|2787.01|2779.31|2786.4|2778.7|27
1643738150000|2022-02-01 17:55:50|2786.89|2779.19|2785.87|2778.17|2787.41|2779.71|2785.76|2778.06|35
1643738160000|2022-02-01 17:56:00|2785.89|2778.19|2786.95|2779.25|2787.01|2779.31|2785.51|2777.81|40
1643738170000|2022-02-01 17:56:10|2786.94|2779.24|2787.02|2779.32|2787.3|2779.6|2786.79|2779.09|31
1643738180000|2022-02-01 17:56:20|2787.13|2779.43|2787.33|2779.63|2787.54|2779.84|2786.89|2779.19|25
1643738190000|2022-02-01 17:56:30|2787.99|2780.29|2789.51|2781.81|2789.51|2781.81|2787.89|2780.19|35
1643738200000|2022-02-01 17:56:40|2790.11|2782.41|2789.89|2782.19|2790.51|2782.81|2789.64|2781.94|31
1643738210000|2022-02-01 17:56:50|2790.23|2782.53|2789.24|2781.54|2790.28|2782.58|2789.09|2781.39|37
1643738220000|2022-02-01 17:57:00|2789.27|2781.57|2790.05|2782.35|2790.35|2782.65|2789.13|2781.43|37
1643738230000|2022-02-01 17:57:10|2790.11|2782.41|2788.37|2780.67|2790.14|2782.44|2788.37|2780.67|37
1643738240000|2022-02-01 17:57:20|2788.29|2780.59|2788.56|2780.86|2788.64|2780.94|2787.6|2779.9|37
1643738250000|2022-02-01 17:57:30|2788.33|2780.63|2788.7|2781|2789.18|2781.48|2788.33|2780.63|31
1643738260000|2022-02-01 17:57:40|2788.82|2781.12|2788.88|2781.18|2789.36|2781.66|2788.73|2781.03|33
1643738270000|2022-02-01 17:57:50|2788.87|2781.17|2788.98|2781.28|2789.38|2781.68|2788.66|2780.96|31
1643738280000|2022-02-01 17:58:00|2788.99|2781.29|2788.94|2781.24|2789.21|2781.51|2788.66|2780.96|24
1643738290000|2022-02-01 17:58:10|2788.87|2781.17|2789.29|2781.59|2790.45|2782.75|2788.66|2780.96|30
1643738300000|2022-02-01 17:58:20|2789.17|2781.47|2789.58|2781.88|2790.19|2782.49|2789.17|2781.47|36
1643738310000|2022-02-01 17:58:30|2789.53|2781.83|2790.14|2782.44|2790.27|2782.57|2789.35|2781.65|34
1643738320000|2022-02-01 17:58:40|2790.01|2782.31|2790.12|2782.42|2790.5|2782.8|2789.59|2781.89|37
1643738330000|2022-02-01 17:58:50|2790.23|2782.53|2788.53|2780.83|2790.23|2782.53|2788.15|2780.45|32
1643738340000|2022-02-01 17:59:00|2788.61|2780.91|2788.3|2780.6|2788.61|2780.91|2787.47|2779.77|34
1643738350000|2022-02-01 17:59:10|2788.28|2780.58|2787.21|2779.51|2788.36|2780.66|2787.13|2779.43|33
1643738360000|2022-02-01 17:59:20|2787.02|2779.32|2787.08|2779.38|2787.24|2779.54|2786.94|2779.24|28
1643738370000|2022-02-01 17:59:30|2786.98|2779.28|2787.2|2779.5|2787.24|2779.54|2786.86|2779.16|21
1643738380000|2022-02-01 17:59:40|2787.06|2779.36|2787.45|2779.75|2787.61|2779.91|2787.05|2779.35|31
1643738390000|2022-02-01 17:59:50|2787.44|2779.74|2787.26|2779.56|2787.44|2779.74|2787.1|2779.4|29
1643738400000|2022-02-01 18:00:00|2787.21|2779.51|2787.6|2779.9|2787.6|2779.9|2786.98|2779.28|27
1643738410000|2022-02-01 18:00:10|2787.7|2780|2787.37|2779.67|2787.7|2780|2787.17|2779.47|37
1643738420000|2022-02-01 18:00:20|2787.48|2779.78|2787.28|2779.58|2787.55|2779.85|2787.28|2779.58|25
1643738430000|2022-02-01 18:00:30|2787.33|2779.63|2786.35|2778.65|2787.56|2779.86|2786.35|2778.65|27
1643738440000|2022-02-01 18:00:40|2786.42|2778.72|2785.89|2778.19|2786.64|2778.94|2785.89|2778.19|33
1643738450000|2022-02-01 18:00:50|2785.87|2778.17|2785.55|2777.85|2786.05|2778.35|2785.22|2777.52|32
1643738460000|2022-02-01 18:01:00|2785.54|2777.84|2785.91|2778.21|2785.91|2778.21|2785.05|2777.35|30
1643738470000|2022-02-01 18:01:10|2785.93|2778.23|2784.99|2777.29|2785.96|2778.26|2784.73|2777.03|29
1643738480000|2022-02-01 18:01:20|2785.18|2777.48|2785.41|2777.71|2785.41|2777.71|2784.53|2776.83|29
1643738490000|2022-02-01 18:01:30|2785.5|2777.8|2785.78|2778.08|2785.87|2778.17|2785.5|2777.8|30
1643738500000|2022-02-01 18:01:40|2785.71|2778.01|2785.58|2777.88|2785.78|2778.08|2785.26|2777.56|31
1643738510000|2022-02-01 18:01:50|2785.26|2777.56|2785.7|2778|2785.72|2778.02|2785.26|2777.56|33
1643738520000|2022-02-01 18:02:00|2785.89|2778.19|2785.35|2777.65|2785.89|2778.19|2785.15|2777.45|39
1643738530000|2022-02-01 18:02:10|2785.43|2777.73|2785.65|2777.95|2786.02|2778.32|2785.43|2777.73|32
1643738540000|2022-02-01 18:02:20|2785.62|2777.92|2785.4|2777.7|2785.93|2778.23|2785.4|2777.7|30
1643738550000|2022-02-01 18:02:30|2785.41|2777.71|2785.42|2777.72|2785.48|2777.78|2785.05|2777.35|32
1643738560000|2022-02-01 18:02:40|2785.44|2777.74|2785.94|2778.24|2786.04|2778.34|2785.44|2777.74|28
1643738570000|2022-02-01 18:02:50|2786.05|2778.35|2779.66|2771.96|2786.05|2778.35|2779.66|2771.96|33
1643738580000|2022-02-01 18:03:00|2780.06|2772.36|2779.05|2771.35|2782.63|2774.93|2778.37|2770.67|40
1643738590000|2022-02-01 18:03:10|2779.16|2771.46|2779.63|2771.93|2780.64|2772.94|2778.86|2771.16|38
1643738600000|2022-02-01 18:03:20|2779.6|2771.9|2780.38|2772.68|2780.38|2772.68|2779.54|2771.84|37
1643738610000|2022-02-01 18:03:30|2780.34|2772.64|2779.33|2771.63|2780.52|2772.82|2779.16|2771.46|35
1643738620000|2022-02-01 18:03:40|2779.34|2771.64|2779.73|2772.03|2779.8|2772.1|2779.34|2771.64|35
1643738630000|2022-02-01 18:03:50|2779.74|2772.04|2779.23|2771.53|2779.89|2772.19|2779.18|2771.48|35
1643738640000|2022-02-01 18:04:00|2779.26|2771.56|2780.96|2773.26|2781.01|2773.31|2779.26|2771.56|37
1643738650000|2022-02-01 18:04:10|2780.74|2773.04|2779.59|2771.89|2780.74|2773.04|2779.31|2771.61|36
1643738660000|2022-02-01 18:04:20|2779.57|2771.87|2779.83|2772.13|2779.85|2772.15|2779.57|2771.87|36
1643738670000|2022-02-01 18:04:30|2779.89|2772.19|2780.86|2773.16|2780.86|2773.16|2779.79|2772.09|34
1643738680000|2022-02-01 18:04:40|2781.05|2773.35|2781.05|2773.35|2781.17|2773.47|2780.63|2772.93|34
1643738690000|2022-02-01 18:04:50|2780.94|2773.24|2780.97|2773.27|2780.97|2773.27|2780.62|2772.92|32
1643738700000|2022-02-01 18:05:00|2780.94|2773.24|2780.39|2772.69|2780.96|2773.26|2780.32|2772.62|34
1643738710000|2022-02-01 18:05:10|2780.22|2772.52|2779.67|2771.97|2780.31|2772.61|2779.67|2771.97|30
1643738720000|2022-02-01 18:05:20|2779.82|2772.12|2778.45|2770.75|2779.82|2772.12|2778.45|2770.75|34
1643738730000|2022-02-01 18:05:30|2778.4|2770.7|2777.89|2770.19|2778.4|2770.7|2777.68|2769.98|36
1643738740000|2022-02-01 18:05:40|2778.26|2770.56|2779.53|2771.83|2779.53|2771.83|2777.3|2769.6|36
1643738750000|2022-02-01 18:05:50|2779.49|2771.79|2780.36|2772.66|2780.37|2772.67|2779.48|2771.78|33
1643738760000|2022-02-01 18:06:00|2780.31|2772.61|2780.52|2772.82|2780.52|2772.82|2779.72|2772.02|31
1643738770000|2022-02-01 18:06:10|2780.18|2772.48|2780.54|2772.84|2780.54|2772.84|2780.06|2772.36|31
1643738780000|2022-02-01 18:06:20|2780.07|2772.37|2779.98|2772.28|2780.39|2772.69|2779.86|2772.16|31
1643738790000|2022-02-01 18:06:30|2779.97|2772.27|2780.56|2772.86|2780.56|2772.86|2779.74|2772.04|31
1643738800000|2022-02-01 18:06:40|2780.64|2772.94|2782.62|2774.92|2782.62|2774.92|2780.55|2772.85|33
1643738810000|2022-02-01 18:06:50|2782.55|2774.85|2782.66|2774.96|2782.69|2774.99|2781.63|2773.93|38
1643738820000|2022-02-01 18:07:00|2782.55|2774.85|2784.04|2776.34|2784.06|2776.36|2782.55|2774.85|30
1643738830000|2022-02-01 18:07:10|2784.07|2776.37|2785.81|2778.11|2785.98|2778.28|2784.05|2776.35|36
1643738840000|2022-02-01 18:07:20|2785.79|2778.09|2785.09|2777.39|2785.9|2778.2|2784.72|2777.02|36
1643738850000|2022-02-01 18:07:30|2785.08|2777.38|2785.19|2777.49|2785.37|2777.67|2784.95|2777.25|32
1643738860000|2022-02-01 18:07:40|2785.22|2777.52|2785.66|2777.96|2786.17|2778.47|2785.22|2777.52|36
1643738870000|2022-02-01 18:07:50|2785.73|2778.03|2785.75|2778.05|2785.88|2778.18|2785.62|2777.92|32
1643738880000|2022-02-01 18:08:00|2785.77|2778.07|2784.74|2777.04|2785.77|2778.07|2784.7|2777|34
1643738890000|2022-02-01 18:08:10|2784.89|2777.19|2784.52|2776.82|2784.89|2777.19|2784.52|2776.82|32
1643738900000|2022-02-01 18:08:20|2784.37|2776.67|2783.6|2775.9|2784.37|2776.67|2783.57|2775.87|33
1643738910000|2022-02-01 18:08:30|2783.62|2775.92|2780.23|2772.53|2783.62|2775.92|2780.16|2772.46|34
1643738920000|2022-02-01 18:08:40|2780.51|2772.81|2781.31|2773.61|2781.49|2773.79|2780.51|2772.81|35
1643738930000|2022-02-01 18:08:50|2781.3|2773.6|2781.72|2774.02|2781.99|2774.29|2781.18|2773.48|36
1643738940000|2022-02-01 18:09:00|2781.75|2774.05|2779.07|2771.37|2781.78|2774.08|2779.07|2771.37|33
1643738950000|2022-02-01 18:09:10|2779.05|2771.35|2781.12|2773.42|2781.12|2773.42|2778.9|2771.2|34
1643738960000|2022-02-01 18:09:20|2781.11|2773.41|2780.91|2773.21|2781.13|2773.43|2780.88|2773.18|24
1643738970000|2022-02-01 18:09:30|2780.95|2773.25|2780.67|2772.97|2781.11|2773.41|2780.45|2772.75|30
1643738980000|2022-02-01 18:09:40|2780.68|2772.98|2781.41|2773.71|2781.49|2773.79|2780.68|2772.98|29
1643738990000|2022-02-01 18:09:50|2781.29|2773.59|2781.37|2773.67|2781.52|2773.82|2780.81|2773.11|18
1643739000000|2022-02-01 18:10:00|2781.29|2773.59|2780.77|2773.07|2781.37|2773.67|2780.77|2773.07|7
1643739010000|2022-02-01 18:10:10|2780.67|2772.97|2780.72|2773.02|2781.09|2773.39|2780.47|2772.77|31
1643739020000|2022-02-01 18:10:20|2780.78|2773.08|2781.2|2773.5|2781.24|2773.54|2780.78|2773.08|25
1643739030000|2022-02-01 18:10:30|2781.19|2773.49|2780.86|2773.16|2781.21|2773.51|2780.83|2773.13|31
1643739040000|2022-02-01 18:10:40|2781.1|2773.4|2781.83|2774.13|2781.86|2774.16|2780.74|2773.04|35
1643739050000|2022-02-01 18:10:50|2781.81|2774.11|2781.61|2773.91|2781.87|2774.17|2781.57|2773.87|35
1643739060000|2022-02-01 18:11:00|2781.63|2773.93|2784.57|2776.87|2784.57|2776.87|2781.63|2773.93|36
1643739070000|2022-02-01 18:11:10|2784.58|2776.88|2785.41|2777.71|2786.59|2778.89|2784.47|2776.77|31
1643739080000|2022-02-01 18:11:20|2785.32|2777.62|2785.68|2777.98|2786.04|2778.34|2784.86|2777.16|36
1643739090000|2022-02-01 18:11:30|2785.62|2777.92|2785.17|2777.47|2785.62|2777.92|2784.66|2776.96|21
1643739100000|2022-02-01 18:11:40|2785.32|2777.62|2785.59|2777.89|2785.77|2778.07|2785.32|2777.62|29
1643739110000|2022-02-01 18:11:50|2785.38|2777.68|2784.98|2777.28|2785.72|2778.02|2784.74|2777.04|35
1643739120000|2022-02-01 18:12:00|2784.99|2777.29|2786.12|2778.42|2786.12|2778.42|2784.76|2777.06|34
1643739130000|2022-02-01 18:12:10|2786.09|2778.39|2784.96|2777.26|2786.21|2778.51|2784.87|2777.17|31
1643739140000|2022-02-01 18:12:20|2785.16|2777.46|2784.64|2776.94|2785.28|2777.58|2784.42|2776.72|35
1643739150000|2022-02-01 18:12:30|2784.58|2776.88|2784.58|2776.88|2784.92|2777.22|2784.58|2776.88|28
1643739160000|2022-02-01 18:12:40|2784.64|2776.94|2784.72|2777.02|2784.94|2777.24|2784.58|2776.88|34
1643739170000|2022-02-01 18:12:50|2784.65|2776.95|2784.22|2776.52|2784.85|2777.15|2784.21|2776.51|30
1643739180000|2022-02-01 18:13:00|2784.3|2776.6|2785.04|2777.34|2785.2|2777.5|2784.3|2776.6|15
1643739190000|2022-02-01 18:13:10|2785.19|2777.49|2785.9|2778.2|2785.92|2778.22|2785.19|2777.49|34
1643739200000|2022-02-01 18:13:20|2785.91|2778.21|2786.15|2778.45|2786.19|2778.49|2785.79|2778.09|21
1643739210000|2022-02-01 18:13:30|2786.12|2778.42|2788.43|2780.73|2788.62|2780.92|2785.83|2778.13|32
1643739220000|2022-02-01 18:13:40|2788.1|2780.4|2787.12|2779.42|2788.86|2781.16|2786.88|2779.18|31
1643739230000|2022-02-01 18:13:50|2787.15|2779.45|2786.64|2778.94|2787.15|2779.45|2786.54|2778.84|26
1643739240000|2022-02-01 18:14:00|2786.63|2778.93|2787.65|2779.95|2787.65|2779.95|2786.51|2778.81|34
1643739250000|2022-02-01 18:14:10|2787.61|2779.91|2786.66|2778.96|2788.25|2780.55|2786.64|2778.94|33
1643739260000|2022-02-01 18:14:20|2786.67|2778.97|2785.18|2777.48|2786.67|2778.97|2784.22|2776.52|36
1643739270000|2022-02-01 18:14:30|2785.2|2777.5|2786.4|2778.7|2786.71|2779.01|2785.2|2777.5|31
1643739280000|2022-02-01 18:14:40|2786.41|2778.71|2786.03|2778.33|2786.44|2778.74|2785.93|2778.23|32
1643739290000|2022-02-01 18:14:50|2786.01|2778.31|2786.07|2778.37|2786.14|2778.44|2785.86|2778.16|31
1643739300000|2022-02-01 18:15:00|2786.03|2778.33|2785.94|2778.24|2786.07|2778.37|2785.04|2777.34|33
1643739310000|2022-02-01 18:15:10|2786.01|2778.31|2786.14|2778.44|2786.14|2778.44|2785.64|2777.94|38
1643739320000|2022-02-01 18:15:20|2786.13|2778.43|2787.4|2779.7|2787.4|2779.7|2786.08|2778.38|31
1643739330000|2022-02-01 18:15:30|2787.37|2779.67|2789.23|2781.53|2789.51|2781.81|2787.33|2779.63|38
1643739340000|2022-02-01 18:15:40|2789.27|2781.57|2788.74|2781.04|2790.23|2782.53|2788.63|2780.93|31
1643739350000|2022-02-01 18:15:50|2788.72|2781.02|2788.86|2781.16|2788.92|2781.22|2788.57|2780.87|27
1643739360000|2022-02-01 18:16:00|2788.77|2781.07|2787.79|2780.09|2789.07|2781.37|2787.78|2780.08|35
1643739370000|2022-02-01 18:16:10|2787.68|2779.98|2787.48|2779.78|2787.74|2780.04|2787.48|2779.78|29
1643739380000|2022-02-01 18:16:20|2787.28|2779.58|2787.15|2779.45|2787.31|2779.61|2786.98|2779.28|34
1643739390000|2022-02-01 18:16:30|2787.4|2779.7|2786.81|2779.11|2787.5|2779.8|2786.7|2779|34
1643739400000|2022-02-01 18:16:40|2786.74|2779.04|2788.01|2780.31|2788.01|2780.31|2786.74|2779.04|37
1643739410000|2022-02-01 18:16:50|2788.06|2780.36|2788.29|2780.59|2788.37|2780.67|2788.06|2780.36|33
1643739420000|2022-02-01 18:17:00|2788.32|2780.62|2787.71|2780.01|2788.38|2780.68|2787.71|2780.01|33
1643739430000|2022-02-01 18:17:10|2787.65|2779.95|2786.82|2779.12|2787.77|2780.07|2786.82|2779.12|30
1643739440000|2022-02-01 18:17:20|2786.93|2779.23|2786.73|2779.03|2787.05|2779.35|2786.73|2779.03|19
1643739450000|2022-02-01 18:17:30|2786.8|2779.1|2785.9|2778.2|2787.01|2779.31|2785.9|2778.2|27
1643739460000|2022-02-01 18:17:40|2785.71|2778.01|2784.36|2776.66|2785.71|2778.01|2784.19|2776.49|38
1643739470000|2022-02-01 18:17:50|2784.41|2776.71|2784.06|2776.36|2784.53|2776.83|2783.85|2776.15|32
1643739480000|2022-02-01 18:18:00|2783.73|2776.03|2782.02|2774.32|2783.74|2776.04|2781.92|2774.22|38
1643739490000|2022-02-01 18:18:10|2781.91|2774.21|2781.71|2774.01|2782.18|2774.48|2781.7|2774|31
1643739500000|2022-02-01 18:18:20|2781.82|2774.12|2782.43|2774.73|2782.6|2774.9|2781.8|2774.1|31
1643739510000|2022-02-01 18:18:30|2782.45|2774.75|2783.03|2775.33|2783.04|2775.34|2782.25|2774.55|30
1643739520000|2022-02-01 18:18:40|2782.99|2775.29|2783.5|2775.8|2783.5|2775.8|2782.62|2774.92|31
1643739530000|2022-02-01 18:18:50|2783.53|2775.83|2783.79|2776.09|2784.21|2776.51|2783.53|2775.83|34
1643739540000|2022-02-01 18:19:00|2783.89|2776.19|2783.41|2775.71|2783.9|2776.2|2783.18|2775.48|34
1643739550000|2022-02-01 18:19:10|2783.42|2775.72|2782.84|2775.14|2783.46|2775.76|2782.77|2775.07|30
1643739560000|2022-02-01 18:19:20|2782.87|2775.17|2782.43|2774.73|2782.91|2775.21|2782.38|2774.68|26
1643739570000|2022-02-01 18:19:30|2782.33|2774.63|2782.18|2774.48|2782.36|2774.66|2781.86|2774.16|33
1643739580000|2022-02-01 18:19:40|2782.06|2774.36|2781.85|2774.15|2782.24|2774.54|2781.85|2774.15|36
1643739590000|2022-02-01 18:19:50|2781.91|2774.21|2781.92|2774.22|2782.21|2774.51|2781.77|2774.07|29
1643739600000|2022-02-01 18:20:00|2781.86|2774.16|2784.13|2776.43|2784.17|2776.47|2781.84|2774.14|37
1643739610000|2022-02-01 18:20:10|2784.07|2776.37|2783.34|2775.64|2784.2|2776.5|2783.28|2775.58|37
1643739620000|2022-02-01 18:20:20|2783.46|2775.76|2783.8|2776.1|2783.9|2776.2|2783.23|2775.53|34
1643739630000|2022-02-01 18:20:30|2783.72|2776.02|2784.44|2776.74|2784.45|2776.75|2782.82|2775.12|31
1643739640000|2022-02-01 18:20:40|2784.45|2776.75|2782.7|2775|2784.49|2776.79|2782.7|2775|34
1643739650000|2022-02-01 18:20:50|2782.84|2775.14|2783.5|2775.8|2783.5|2775.8|2782.33|2774.63|40
1643739660000|2022-02-01 18:21:00|2783.61|2775.91|2783.9|2776.2|2784.05|2776.35|2783.61|2775.91|30
1643739670000|2022-02-01 18:21:10|2783.91|2776.21|2785.09|2777.39|2785.09|2777.39|2783.86|2776.16|33
1643739680000|2022-02-01 18:21:20|2785.07|2777.37|2783.48|2775.78|2785.07|2777.37|2783.36|2775.66|33
1643739690000|2022-02-01 18:21:30|2783.54|2775.84|2783.42|2775.72|2783.55|2775.85|2783.33|2775.63|17
1643739700000|2022-02-01 18:21:40|2783.44|2775.74|2783.21|2775.51|2783.44|2775.74|2783.14|2775.44|27
1643739710000|2022-02-01 18:21:50|2783.23|2775.53|2783.39|2775.69|2783.54|2775.84|2783.23|2775.53|32
1643739720000|2022-02-01 18:22:00|2783.4|2775.7|2783.42|2775.72|2783.73|2776.03|2783.4|2775.7|31
1643739730000|2022-02-01 18:22:10|2783.46|2775.76|2782.89|2775.19|2783.46|2775.76|2782.09|2774.39|33
1643739740000|2022-02-01 18:22:20|2783.45|2775.75|2782.03|2774.33|2783.45|2775.75|2781.93|2774.23|38
1643739750000|2022-02-01 18:22:30|2782|2774.3|2781.71|2774.01|2782|2774.3|2781.6|2773.9|32
1643739760000|2022-02-01 18:22:40|2781.72|2774.02|2783|2775.3|2783|2775.3|2781.4|2773.7|35
1643739770000|2022-02-01 18:22:50|2782.97|2775.27|2784.12|2776.42|2784.37|2776.67|2782.97|2775.27|35
1643739780000|2022-02-01 18:23:00|2784.17|2776.47|2782.85|2775.15|2784.17|2776.47|2782.71|2775.01|32
1643739790000|2022-02-01 18:23:10|2783.01|2775.31|2782.16|2774.46|2783.01|2775.31|2782.07|2774.37|35
1643739800000|2022-02-01 18:23:20|2782.12|2774.42|2782.21|2774.51|2782.76|2775.06|2782.12|2774.42|34
1643739810000|2022-02-01 18:23:30|2782.07|2774.37|2782.57|2774.87|2782.76|2775.06|2781.52|2773.82|39
1643739820000|2022-02-01 18:23:40|2782.56|2774.86|2782.38|2774.68|2782.73|2775.03|2782.32|2774.62|30
1643739830000|2022-02-01 18:23:50|2782.42|2774.72|2782.85|2775.15|2782.98|2775.28|2782.33|2774.63|32
1643739840000|2022-02-01 18:24:00|2782.81|2775.11|2782.6|2774.9|2783.04|2775.34|2782.53|2774.83|28
1643739850000|2022-02-01 18:24:10|2782.53|2774.83|2783.27|2775.57|2783.27|2775.57|2782.3|2774.6|30
1643739860000|2022-02-01 18:24:20|2783.26|2775.56|2782.83|2775.13|2783.26|2775.56|2782.5|2774.8|30
1643739870000|2022-02-01 18:24:30|2782.88|2775.18|2782.94|2775.24|2783.17|2775.47|2782.88|2775.18|33
1643739880000|2022-02-01 18:24:40|2782.68|2774.98|2782.76|2775.06|2782.83|2775.13|2781.97|2774.27|36
1643739890000|2022-02-01 18:24:50|2782.75|2775.05|2782.78|2775.08|2782.87|2775.17|2782.58|2774.88|24
1643739900000|2022-02-01 18:25:00|2782.79|2775.09|2782.81|2775.11|2782.88|2775.18|2782.11|2774.41|36
1643739910000|2022-02-01 18:25:10|2782.78|2775.08|2783|2775.3|2783.4|2775.7|2782.78|2775.08|29
1643739920000|2022-02-01 18:25:20|2783.01|2775.31|2783.71|2776.01|2783.73|2776.03|2782.87|2775.17|32
1643739930000|2022-02-01 18:25:30|2783.64|2775.94|2785.61|2777.91|2785.61|2777.91|2783.5|2775.8|28
1643739940000|2022-02-01 18:25:40|2785.62|2777.92|2785.66|2777.96|2785.92|2778.22|2785.53|2777.83|24
1643739950000|2022-02-01 18:25:50|2785.65|2777.95|2786.15|2778.45|2786.39|2778.69|2785.29|2777.59|28
1643739960000|2022-02-01 18:26:00|2786.05|2778.35|2787.68|2779.98|2787.88|2780.18|2786.05|2778.35|23
1643739970000|2022-02-01 18:26:10|2787.87|2780.17|2787.6|2779.9|2788.15|2780.45|2787.24|2779.54|18
1643739980000|2022-02-01 18:26:20|2789.3|2781.6|2789.33|2781.63|2789.68|2781.98|2788.46|2780.76|33
1643739990000|2022-02-01 18:26:30|2789.36|2781.66|2789.92|2782.22|2789.92|2782.22|2788.61|2780.91|27
1643740000000|2022-02-01 18:26:40|2789.91|2782.21|2789.56|2781.86|2789.93|2782.23|2789.11|2781.41|26
1643740010000|2022-02-01 18:26:50|2789.6|2781.9|2789.56|2781.86|2789.76|2782.06|2789.4|2781.7|29
1643740020000|2022-02-01 18:27:00|2789.55|2781.85|2790.1|2782.4|2790.19|2782.49|2789.46|2781.76|32
1643740030000|2022-02-01 18:27:10|2790.25|2782.55|2788.66|2780.96|2790.25|2782.55|2787.97|2780.27|31
1643740040000|2022-02-01 18:27:20|2788.7|2781|2789.55|2781.85|2789.55|2781.85|2788.6|2780.9|36
1643740050000|2022-02-01 18:27:30|2789.66|2781.96|2788.18|2780.48|2789.67|2781.97|2788.18|2780.48|24
1643740060000|2022-02-01 18:27:40|2787.92|2780.22|2788.24|2780.54|2788.25|2780.55|2787.91|2780.21|31
1643740070000|2022-02-01 18:27:50|2788.32|2780.62|2788.93|2781.23|2789.06|2781.36|2788.28|2780.58|34
1643740080000|2022-02-01 18:28:00|2788.86|2781.16|2787.22|2779.52|2788.88|2781.18|2787.22|2779.52|38
1643740090000|2022-02-01 18:28:10|2787.15|2779.45|2786.97|2779.27|2787.15|2779.45|2786.57|2778.87|36
1643740100000|2022-02-01 18:28:20|2786.9|2779.2|2787.61|2779.91|2787.61|2779.91|2786.9|2779.2|26
1643740110000|2022-02-01 18:28:30|2787.73|2780.03|2787.38|2779.68|2787.79|2780.09|2787.38|2779.68|29
1643740120000|2022-02-01 18:28:40|2787.15|2779.45|2787.74|2780.04|2787.74|2780.04|2787|2779.3|33
1643740130000|2022-02-01 18:28:50|2787.51|2779.81|2787.22|2779.52|2787.51|2779.81|2787.08|2779.38|34
1643740140000|2022-02-01 18:29:00|2787.17|2779.47|2788.84|2781.14|2788.85|2781.15|2787.17|2779.47|30
1643740150000|2022-02-01 18:29:10|2788.86|2781.16|2795.58|2787.88|2797.73|2790.03|2788.75|2781.05|36
1643740160000|2022-02-01 18:29:20|2795.5|2787.8|2794.1|2786.4|2796.03|2788.33|2794|2786.3|36
1643740170000|2022-02-01 18:29:30|2794.07|2786.37|2793.93|2786.23|2794.18|2786.48|2793.54|2785.84|29
1643740180000|2022-02-01 18:29:40|2794.1|2786.4|2794.63|2786.93|2795.54|2787.84|2794|2786.3|34
1643740190000|2022-02-01 18:29:50|2794.76|2787.06|2794.32|2786.62|2795.43|2787.73|2793.96|2786.26|33
1643740200000|2022-02-01 18:30:00|2794.44|2786.74|2795.93|2788.23|2795.93|2788.23|2794.27|2786.57|35
1643740210000|2022-02-01 18:30:10|2795.76|2788.06|2796.39|2788.69|2796.57|2788.87|2795.76|2788.06|34
1643740220000|2022-02-01 18:30:20|2796.45|2788.75|2796.23|2788.53|2796.52|2788.82|2796.02|2788.32|34
1643740230000|2022-02-01 18:30:30|2796.44|2788.74|2798.18|2790.48|2798.18|2790.48|2796.3|2788.6|33
1643740240000|2022-02-01 18:30:40|2798.42|2790.72|2798.81|2791.11|2799.46|2791.76|2798.04|2790.34|38
1643740250000|2022-02-01 18:30:50|2798.79|2791.09|2798.81|2791.11|2799.38|2791.68|2798.53|2790.83|34
1643740260000|2022-02-01 18:31:00|2798.78|2791.08|2800.18|2792.48|2800.4|2792.7|2798.26|2790.56|38
1643740270000|2022-02-01 18:31:10|2800|2792.3|2800.6|2792.9|2800.66|2792.96|2799.78|2792.08|33
1643740280000|2022-02-01 18:31:20|2800.57|2792.87|2800.05|2792.35|2800.57|2792.87|2799.55|2791.85|36
1643740290000|2022-02-01 18:31:30|2800.11|2792.41|2803.96|2796.26|2803.96|2796.26|2800.11|2792.41|33
1643740300000|2022-02-01 18:31:40|2803.83|2796.13|2803.21|2795.51|2803.98|2796.28|2803.05|2795.35|37
1643740310000|2022-02-01 18:31:50|2803.2|2795.5|2802.21|2794.51|2803.2|2795.5|2802.21|2794.51|38
1643740320000|2022-02-01 18:32:00|2802.16|2794.46|2800.83|2793.13|2802.34|2794.64|2800.83|2793.13|33
1643740330000|2022-02-01 18:32:10|2800.61|2792.91|2799.45|2791.75|2801.28|2793.58|2799.37|2791.67|38
1643740340000|2022-02-01 18:32:20|2799.32|2791.62|2799.26|2791.56|2799.4|2791.7|2799.21|2791.51|33
1643740350000|2022-02-01 18:32:30|2799.29|2791.59|2799.13|2791.43|2799.29|2791.59|2798.77|2791.07|33
1643740360000|2022-02-01 18:32:40|2799.22|2791.52|2799.52|2791.82|2799.83|2792.13|2799.18|2791.48|35
1643740370000|2022-02-01 18:32:50|2799.49|2791.79|2799.48|2791.78|2799.52|2791.82|2799.33|2791.63|29
1643740380000|2022-02-01 18:33:00|2799.45|2791.75|2801.08|2793.38|2801.08|2793.38|2799.05|2791.35|37
1643740390000|2022-02-01 18:33:10|2801.02|2793.32|2800.86|2793.16|2801.61|2793.91|2800.26|2792.56|32
1643740400000|2022-02-01 18:33:20|2800.96|2793.26|2800.99|2793.29|2801.18|2793.48|2800.58|2792.88|37
1643740410000|2022-02-01 18:33:30|2801|2793.3|2801.03|2793.33|2801.5|2793.8|2800.71|2793.01|35
1643740420000|2022-02-01 18:33:40|2801.02|2793.32|2800.64|2792.94|2801.06|2793.36|2800.54|2792.84|36
1643740430000|2022-02-01 18:33:50|2800.81|2793.11|2801.1|2793.4|2801.18|2793.48|2800.74|2793.04|39
1643740440000|2022-02-01 18:34:00|2801.16|2793.46|2801.33|2793.63|2801.37|2793.67|2801|2793.3|35
1643740450000|2022-02-01 18:34:10|2801.23|2793.53|2799.24|2791.54|2801.23|2793.53|2799.23|2791.53|27
1643740460000|2022-02-01 18:34:20|2799.17|2791.47|2799.12|2791.42|2799.3|2791.6|2799.11|2791.41|22
1643740470000|2022-02-01 18:34:30|2799.13|2791.43|2796.88|2789.18|2799.13|2791.43|2796.59|2788.89|36
1643740480000|2022-02-01 18:34:40|2797.33|2789.63|2798.16|2790.46|2798.32|2790.62|2797.05|2789.35|33
1643740490000|2022-02-01 18:34:50|2798.19|2790.49|2798.22|2790.52|2798.47|2790.77|2798.07|2790.37|27
1643740500000|2022-02-01 18:35:00|2798.2|2790.5|2796.97|2789.27|2798.35|2790.65|2796.57|2788.87|36
1643740510000|2022-02-01 18:35:10|2797.04|2789.34|2793.42|2785.72|2797.06|2789.36|2793.38|2785.68|38
1643740520000|2022-02-01 18:35:20|2793.37|2785.67|2794.65|2786.95|2795.4|2787.7|2793.06|2785.36|33
1643740530000|2022-02-01 18:35:30|2794.77|2787.07|2791.56|2783.86|2794.77|2787.07|2791.56|2783.86|36
1643740540000|2022-02-01 18:35:40|2791.35|2783.65|2791.43|2783.73|2792.19|2784.49|2791.21|2783.51|38
1643740550000|2022-02-01 18:35:50|2791.56|2783.86|2791.81|2784.11|2792.26|2784.56|2791.3|2783.6|29
1643740560000|2022-02-01 18:36:00|2791.78|2784.08|2791.52|2783.82|2792.01|2784.31|2790.03|2782.33|38
1643740570000|2022-02-01 18:36:10|2791.56|2783.86|2792.3|2784.6|2792.3|2784.6|2790.56|2782.86|34
1643740580000|2022-02-01 18:36:20|2792.44|2784.74|2792.06|2784.36|2792.74|2785.04|2791.45|2783.75|37
1643740590000|2022-02-01 18:36:30|2791.98|2784.28|2791.92|2784.22|2792.83|2785.13|2791.69|2783.99|39
1643740600000|2022-02-01 18:36:40|2791.94|2784.24|2792.55|2784.85|2792.55|2784.85|2791.84|2784.14|33
1643740610000|2022-02-01 18:36:50|2792.52|2784.82|2792.28|2784.58|2792.59|2784.89|2792.28|2784.58|30
1643740620000|2022-02-01 18:37:00|2792.3|2784.6|2792.03|2784.33|2793.22|2785.52|2791.84|2784.14|38
1643740630000|2022-02-01 18:37:10|2791.72|2784.02|2792.13|2784.43|2792.82|2785.12|2791.72|2784.02|35
1643740640000|2022-02-01 18:37:20|2792.12|2784.42|2792.32|2784.62|2792.98|2785.28|2792.02|2784.32|35
1643740650000|2022-02-01 18:37:30|2792.53|2784.83|2794.14|2786.44|2794.14|2786.44|2792.35|2784.65|38
1643740660000|2022-02-01 18:37:40|2794.02|2786.32|2793.03|2785.33|2794.16|2786.46|2792.71|2785.01|37
1643740670000|2022-02-01 18:37:50|2793.05|2785.35|2793.02|2785.32|2793.1|2785.4|2792.72|2785.02|25
1643740680000|2022-02-01 18:38:00|2793.09|2785.39|2793.64|2785.94|2794.39|2786.69|2793.09|2785.39|33
1643740690000|2022-02-01 18:38:10|2793.58|2785.88|2794.43|2786.73|2794.43|2786.73|2793.44|2785.74|21
1643740700000|2022-02-01 18:38:20|2794.41|2786.71|2794.62|2786.92|2794.62|2786.92|2793.69|2785.99|24
1643740710000|2022-02-01 18:38:30|2794.67|2786.97|2794.94|2787.24|2795.1|2787.4|2794.67|2786.97|30
1643740720000|2022-02-01 18:38:40|2794.93|2787.23|2794.24|2786.54|2794.93|2787.23|2794.24|2786.54|31
1643740730000|2022-02-01 18:38:50|2794.08|2786.38|2794.55|2786.85|2794.55|2786.85|2793.68|2785.98|35
1643740740000|2022-02-01 18:39:00|2794.67|2786.97|2794.02|2786.32|2795.04|2787.34|2793.78|2786.08|38
1643740750000|2022-02-01 18:39:10|2794.06|2786.36|2794.52|2786.82|2795.25|2787.55|2794.06|2786.36|30
1643740760000|2022-02-01 18:39:20|2794.43|2786.73|2795.44|2787.74|2795.44|2787.74|2794.3|2786.6|34
1643740770000|2022-02-01 18:39:30|2795.43|2787.73|2794.62|2786.92|2795.46|2787.76|2794.28|2786.58|32
1643740780000|2022-02-01 18:39:40|2794.67|2786.97|2794.09|2786.39|2795.33|2787.63|2794.04|2786.34|38
1643740790000|2022-02-01 18:39:50|2794.08|2786.38|2794.21|2786.51|2795.5|2787.8|2793.99|2786.29|32
1643740800000|2022-02-01 18:40:00|2794.2|2786.5|2792.03|2784.33|2794.2|2786.5|2791.99|2784.29|37
1643740810000|2022-02-01 18:40:10|2792.07|2784.37|2792.53|2784.83|2792.99|2785.29|2791.89|2784.19|40
1643740820000|2022-02-01 18:40:20|2792.87|2785.17|2792.54|2784.84|2792.99|2785.29|2792.03|2784.33|32
1643740830000|2022-02-01 18:40:30|2792.47|2784.77|2795.2|2787.5|2795.49|2787.79|2792.47|2784.77|37
1643740840000|2022-02-01 18:40:40|2795.19|2787.49|2794.9|2787.2|2795.29|2787.59|2794.47|2786.77|23
1643740850000|2022-02-01 18:40:50|2794.93|2787.23|2792.7|2785|2795.48|2787.78|2792.45|2784.75|36
1643740860000|2022-02-01 18:41:00|2792.71|2785.01|2793.99|2786.29|2794.15|2786.45|2792.71|2785.01|33
1643740870000|2022-02-01 18:41:10|2793.88|2786.18|2793.75|2786.05|2794.01|2786.31|2793.21|2785.51|37
1643740880000|2022-02-01 18:41:20|2793.18|2785.48|2792.37|2784.67|2793.18|2785.48|2792.33|2784.63|26
1643740890000|2022-02-01 18:41:30|2792.32|2784.62|2791.44|2783.74|2792.39|2784.69|2791.39|2783.69|31
1643740900000|2022-02-01 18:41:40|2791.49|2783.79|2792.62|2784.92|2792.93|2785.23|2791.45|2783.75|30
1643740910000|2022-02-01 18:41:50|2792.46|2784.76|2792|2784.3|2792.46|2784.76|2791.72|2784.02|28
1643740920000|2022-02-01 18:42:00|2792.02|2784.32|2791.48|2783.78|2792.36|2784.66|2791.48|2783.78|32
1643740930000|2022-02-01 18:42:10|2791.49|2783.79|2791.26|2783.56|2792.02|2784.32|2791.26|2783.56|31
1643740940000|2022-02-01 18:42:20|2791.28|2783.58|2789.27|2781.57|2791.28|2783.58|2788.99|2781.29|37
1643740950000|2022-02-01 18:42:30|2789.23|2781.53|2790.9|2783.2|2790.9|2783.2|2789.19|2781.49|33
1643740960000|2022-02-01 18:42:40|2790.81|2783.11|2790.97|2783.27|2791.04|2783.34|2790.58|2782.88|32
1643740970000|2022-02-01 18:42:50|2790.95|2783.25|2791.09|2783.39|2791.09|2783.39|2790.88|2783.18|24
1643740980000|2022-02-01 18:43:00|2791.06|2783.36|2790.09|2782.39|2791.07|2783.37|2789.76|2782.06|37
1643740990000|2022-02-01 18:43:10|2790.06|2782.36|2790.87|2783.17|2791.05|2783.35|2790.04|2782.34|31
1643741000000|2022-02-01 18:43:20|2790.85|2783.15|2790.47|2782.77|2790.89|2783.19|2790.47|2782.77|28
1643741010000|2022-02-01 18:43:30|2790.08|2782.38|2790.54|2782.84|2790.79|2783.09|2789.94|2782.24|33
1643741020000|2022-02-01 18:43:40|2790.55|2782.85|2790.28|2782.58|2790.55|2782.85|2790.17|2782.47|31
1643741030000|2022-02-01 18:43:50|2790.3|2782.6|2789.43|2781.73|2790.3|2782.6|2789.38|2781.68|28
1643741040000|2022-02-01 18:44:00|2789.4|2781.7|2790.59|2782.89|2790.6|2782.9|2789.36|2781.66|27
1643741050000|2022-02-01 18:44:10|2790.44|2782.74|2790.25|2782.55|2790.61|2782.91|2790.08|2782.38|37
1643741060000|2022-02-01 18:44:20|2790.24|2782.54|2790.52|2782.82|2790.83|2783.13|2790.17|2782.47|30
1643741070000|2022-02-01 18:44:30|2790.38|2782.68|2790.26|2782.56|2790.85|2783.15|2789.92|2782.22|33
1643741080000|2022-02-01 18:44:40|2790.22|2782.52|2790.4|2782.7|2790.4|2782.7|2789.7|2782|38
1643741090000|2022-02-01 18:44:50|2790.47|2782.77|2791.56|2783.86|2791.56|2783.86|2790.42|2782.72|35
1643741100000|2022-02-01 18:45:00|2791.54|2783.84|2793.15|2785.45|2793.49|2785.79|2791.54|2783.84|37
1643741110000|2022-02-01 18:45:10|2793.23|2785.53|2793.32|2785.62|2793.55|2785.85|2793.03|2785.33|37
1643741120000|2022-02-01 18:45:20|2793.34|2785.64|2792|2784.3|2793.45|2785.75|2791.8|2784.1|35
1643741130000|2022-02-01 18:45:30|2792.04|2784.34|2790.59|2782.89|2792.07|2784.37|2790.59|2782.89|30
1643741140000|2022-02-01 18:45:40|2790.63|2782.93|2790.09|2782.39|2791.02|2783.32|2790.09|2782.39|34
1643741150000|2022-02-01 18:45:50|2790.06|2782.36|2789.74|2782.04|2790.34|2782.64|2789.74|2782.04|19
1643741160000|2022-02-01 18:46:00|2789.72|2782.02|2789.34|2781.64|2789.72|2782.02|2789.01|2781.31|26
1643741170000|2022-02-01 18:46:10|2789.37|2781.67|2788.59|2780.89|2789.65|2781.95|2788.54|2780.84|35
1643741180000|2022-02-01 18:46:20|2788.57|2780.87|2788.21|2780.51|2789.12|2781.42|2788.21|2780.51|37
1643741190000|2022-02-01 18:46:30|2788.11|2780.41|2788.27|2780.57|2788.73|2781.03|2787.9|2780.2|29
1643741200000|2022-02-01 18:46:40|2788.5|2780.8|2790.07|2782.37|2790.44|2782.74|2788.45|2780.75|32
1643741210000|2022-02-01 18:46:50|2790.26|2782.56|2791.64|2783.94|2791.75|2784.05|2790.24|2782.54|30
1643741220000|2022-02-01 18:47:00|2791.66|2783.96|2791.74|2784.04|2792.28|2784.58|2791.66|2783.96|26
1643741230000|2022-02-01 18:47:10|2791.8|2784.1|2791.76|2784.06|2792.2|2784.5|2791.7|2784|17
1643741240000|2022-02-01 18:47:20|2791.75|2784.05|2791.85|2784.15|2792.02|2784.32|2791.58|2783.88|27
1643741250000|2022-02-01 18:47:30|2791.68|2783.98|2790.8|2783.1|2791.99|2784.29|2790.75|2783.05|25
1643741260000|2022-02-01 18:47:40|2790.45|2782.75|2790.29|2782.59|2790.72|2783.02|2790.23|2782.53|33
1643741270000|2022-02-01 18:47:50|2790.28|2782.58|2790.12|2782.42|2790.3|2782.6|2789.56|2781.86|33
1643741280000|2022-02-01 18:48:00|2790.2|2782.5|2792.87|2785.17|2792.87|2785.17|2790.2|2782.5|35
1643741290000|2022-02-01 18:48:10|2792.92|2785.22|2792.83|2785.13|2793.85|2786.15|2792.51|2784.81|34
1643741300000|2022-02-01 18:48:20|2792.96|2785.26|2791.49|2783.79|2793.39|2785.69|2791.23|2783.53|33
1643741310000|2022-02-01 18:48:30|2791.6|2783.9|2791.44|2783.74|2791.77|2784.07|2791.44|2783.74|33
1643741320000|2022-02-01 18:48:40|2791.17|2783.47|2790.15|2782.45|2791.17|2783.47|2789.96|2782.26|31
1643741330000|2022-02-01 18:48:50|2790.2|2782.5|2790.39|2782.69|2790.39|2782.69|2789.67|2781.97|34
1643741340000|2022-02-01 18:49:00|2790.28|2782.58|2790.13|2782.43|2790.28|2782.58|2789.94|2782.24|29
1643741350000|2022-02-01 18:49:10|2790.06|2782.36|2788.93|2781.23|2790.06|2782.36|2788.91|2781.21|31
1643741360000|2022-02-01 18:49:20|2788.83|2781.13|2787.58|2779.88|2788.86|2781.16|2787.58|2779.88|31
1643741370000|2022-02-01 18:49:30|2787.68|2779.98|2785|2777.3|2787.69|2779.99|2785|2777.3|33
1643741380000|2022-02-01 18:49:40|2784.96|2777.26|2784.21|2776.51|2784.99|2777.29|2783.63|2775.93|37
1643741390000|2022-02-01 18:49:50|2784.1|2776.4|2785.97|2778.27|2785.97|2778.27|2784.06|2776.36|29
1643741400000|2022-02-01 18:50:00|2785.88|2778.18|2784.98|2777.28|2786.14|2778.44|2784.97|2777.27|31
1643741410000|2022-02-01 18:50:10|2784.99|2777.29|2786.04|2778.34|2786.1|2778.4|2784.86|2777.16|37
1643741420000|2022-02-01 18:50:20|2786.05|2778.35|2785.57|2777.87|2786.22|2778.52|2785.4|2777.7|37
1643741430000|2022-02-01 18:50:30|2785.62|2777.92|2784.8|2777.1|2785.82|2778.12|2784.66|2776.96|38
1643741440000|2022-02-01 18:50:40|2784.6|2776.9|2781.9|2774.2|2784.6|2776.9|2781.9|2774.2|39
1643741450000|2022-02-01 18:50:50|2781.95|2774.25|2782.27|2774.57|2782.27|2774.57|2781.1|2773.4|37
1643741460000|2022-02-01 18:51:00|2782.21|2774.51|2783.45|2775.75|2783.53|2775.83|2782.12|2774.42|36
1643741470000|2022-02-01 18:51:10|2783.47|2775.77|2782.84|2775.14|2784.42|2776.72|2782.84|2775.14|31
1643741480000|2022-02-01 18:51:20|2782.77|2775.07|2781.47|2773.77|2782.95|2775.25|2781.33|2773.63|35
1643741490000|2022-02-01 18:51:30|2781.49|2773.79|2782.15|2774.45|2782.57|2774.87|2781.49|2773.79|34
1643741500000|2022-02-01 18:51:40|2782.13|2774.43|2783.24|2775.54|2783.25|2775.55|2782.13|2774.43|38
1643741510000|2022-02-01 18:51:50|2783.26|2775.56|2783.63|2775.93|2783.71|2776.01|2783.06|2775.36|30
1643741520000|2022-02-01 18:52:00|2783.58|2775.88|2784.26|2776.56|2784.26|2776.56|2783.22|2775.52|35
1643741530000|2022-02-01 18:52:10|2784.17|2776.47|2784.37|2776.67|2784.45|2776.75|2784.15|2776.45|29
1643741540000|2022-02-01 18:52:20|2784.33|2776.63|2783.47|2775.77|2784.33|2776.63|2783.28|2775.58|34
1643741550000|2022-02-01 18:52:30|2783.37|2775.67|2783.17|2775.47|2783.61|2775.91|2783.05|2775.35|33
1643741560000|2022-02-01 18:52:40|2783.26|2775.56|2782.64|2774.94|2783.35|2775.65|2782.47|2774.77|29
1643741570000|2022-02-01 18:52:50|2782.65|2774.95|2782.63|2774.93|2782.65|2774.95|2782.01|2774.31|35
1643741580000|2022-02-01 18:53:00|2782.45|2774.75|2782.97|2775.27|2783.21|2775.51|2782.45|2774.75|29
1643741590000|2022-02-01 18:53:10|2782.96|2775.26|2783.11|2775.41|2783.23|2775.53|2782.96|2775.26|29
1643741600000|2022-02-01 18:53:20|2783.03|2775.33|2782.95|2775.25|2783.15|2775.45|2782.57|2774.87|30
1643741610000|2022-02-01 18:53:30|2782.94|2775.24|2783.14|2775.44|2783.14|2775.44|2782.53|2774.83|33
1643741620000|2022-02-01 18:53:40|2783.18|2775.48|2785.06|2777.36|2785.51|2777.81|2783.18|2775.48|34
1643741630000|2022-02-01 18:53:50|2784.99|2777.29|2783.88|2776.18|2784.99|2777.29|2783.5|2775.8|38
1643741640000|2022-02-01 18:54:00|2783.89|2776.19|2785.36|2777.66|2785.36|2777.66|2783.78|2776.08|29
1643741650000|2022-02-01 18:54:10|2785.4|2777.7|2785.95|2778.25|2786.07|2778.37|2785.2|2777.5|35
1643741660000|2022-02-01 18:54:20|2786.15|2778.45|2785.11|2777.41|2786.31|2778.61|2785.11|2777.41|30
1643741670000|2022-02-01 18:54:30|2784.91|2777.21|2783.94|2776.24|2784.91|2777.21|2783.71|2776.01|37
1643741680000|2022-02-01 18:54:40|2783.85|2776.15|2783.49|2775.79|2783.85|2776.15|2783.02|2775.32|33
1643741690000|2022-02-01 18:54:50|2783.52|2775.82|2784.56|2776.86|2784.65|2776.95|2783.52|2775.82|33
1643741700000|2022-02-01 18:55:00|2784.52|2776.82|2783.24|2775.54|2784.6|2776.9|2782.84|2775.14|31
1643741710000|2022-02-01 18:55:10|2783.19|2775.49|2784.78|2777.08|2784.78|2777.08|2783.15|2775.45|35
1643741720000|2022-02-01 18:55:20|2784.73|2777.03|2784.45|2776.75|2784.9|2777.2|2783.71|2776.01|30
1643741730000|2022-02-01 18:55:30|2784.52|2776.82|2782.82|2775.12|2784.55|2776.85|2781.98|2774.28|38
1643741740000|2022-02-01 18:55:40|2782.74|2775.04|2782.13|2774.43|2782.77|2775.07|2782.1|2774.4|32
1643741750000|2022-02-01 18:55:50|2782.12|2774.42|2782.35|2774.65|2782.43|2774.73|2781.99|2774.29|30
1643741760000|2022-02-01 18:56:00|2782.27|2774.57|2782.34|2774.64|2782.62|2774.92|2782.19|2774.49|30
1643741770000|2022-02-01 18:56:10|2782.38|2774.68|2779.5|2771.8|2782.43|2774.73|2779.2|2771.5|33
1643741780000|2022-02-01 18:56:20|2779.47|2771.77|2778.99|2771.29|2779.51|2771.81|2776.16|2768.46|40
1643741790000|2022-02-01 18:56:30|2778.8|2771.1|2777.62|2769.92|2778.8|2771.1|2777.18|2769.48|39
1643741800000|2022-02-01 18:56:40|2777.48|2769.78|2774.23|2766.53|2777.48|2769.78|2774.23|2766.53|38
1643741810000|2022-02-01 18:56:50|2774.42|2766.72|2775.68|2767.98|2775.86|2768.16|2774.42|2766.72|39
1643741820000|2022-02-01 18:57:00|2775.76|2768.06|2768.67|2760.97|2775.76|2768.06|2767.96|2760.26|36
1643741830000|2022-02-01 18:57:10|2768.77|2761.07|2769.46|2761.76|2770.43|2762.73|2768.75|2761.05|40
1643741840000|2022-02-01 18:57:20|2769.51|2761.81|2773.32|2765.62|2773.32|2765.62|2769.51|2761.81|36
1643741850000|2022-02-01 18:57:30|2773.52|2765.82|2771.46|2763.76|2773.98|2766.28|2771.32|2763.62|40
1643741860000|2022-02-01 18:57:40|2771.3|2763.6|2772.35|2764.65|2772.37|2764.67|2770.38|2762.68|37
1643741870000|2022-02-01 18:57:50|2772.14|2764.44|2772.32|2764.62|2772.42|2764.72|2771.15|2763.45|35
1643741880000|2022-02-01 18:58:00|2772.41|2764.71|2772.52|2764.82|2773.01|2765.31|2771.46|2763.76|35
1643741890000|2022-02-01 18:58:10|2772.58|2764.88|2771.51|2763.81|2772.71|2765.01|2770.61|2762.91|33
1643741900000|2022-02-01 18:58:20|2771.73|2764.03|2769.22|2761.52|2772.28|2764.58|2768.24|2760.54|38
1643741910000|2022-02-01 18:58:30|2769.41|2761.71|2770.11|2762.41|2770.63|2762.93|2769.34|2761.64|38
1643741920000|2022-02-01 18:58:40|2770.15|2762.45|2769.58|2761.88|2770.39|2762.69|2769.23|2761.53|39
1643741930000|2022-02-01 18:58:50|2769.59|2761.89|2769.9|2762.2|2770.04|2762.34|2769.59|2761.89|28
1643741940000|2022-02-01 18:59:00|2770.02|2762.32|2768.85|2761.15|2770.13|2762.43|2768.03|2760.33|35
1643741950000|2022-02-01 18:59:10|2768.98|2761.28|2770.78|2763.08|2771.31|2763.61|2768.59|2760.89|36
1643741960000|2022-02-01 18:59:20|2771.5|2763.8|2771.64|2763.94|2772.11|2764.41|2771.35|2763.65|39
1643741970000|2022-02-01 18:59:30|2771.91|2764.21|2771.29|2763.59|2771.91|2764.21|2770.07|2762.37|37
1643741980000|2022-02-01 18:59:40|2771.34|2763.64|2772.18|2764.48|2772.77|2765.07|2771.31|2763.61|38
1643741990000|2022-02-01 18:59:50|2771.69|2763.99|2773.36|2765.66|2773.87|2766.17|2771.69|2763.99|38
1643742000000|2022-02-01 19:00:00|2773.54|2765.84|2772.83|2765.13|2773.88|2766.18|2772.75|2765.05|38
1643742010000|2022-02-01 19:00:10|2772.81|2765.11|2773.05|2765.35|2773.05|2765.35|2771.55|2763.85|35
1643742020000|2022-02-01 19:00:20|2772.99|2765.29|2773.21|2765.51|2773.7|2766|2772.4|2764.7|34
1643742030000|2022-02-01 19:00:30|2773.47|2765.77|2770.46|2762.76|2773.61|2765.91|2769.4|2761.7|39
1643742040000|2022-02-01 19:00:40|2770.3|2762.6|2769.58|2761.88|2770.3|2762.6|2769.05|2761.35|38
1643742050000|2022-02-01 19:00:50|2769.52|2761.82|2770.9|2763.2|2771.59|2763.89|2769.51|2761.81|38
1643742060000|2022-02-01 19:01:00|2771.04|2763.34|2775.03|2767.33|2775.03|2767.33|2770.83|2763.13|39
1643742070000|2022-02-01 19:01:10|2775.59|2767.89|2778.19|2770.49|2778.48|2770.78|2774.06|2766.36|36
1643742080000|2022-02-01 19:01:20|2778.17|2770.47|2776.62|2768.92|2778.17|2770.47|2776.41|2768.71|38
1643742090000|2022-02-01 19:01:30|2776.55|2768.85|2777.3|2769.6|2777.43|2769.73|2776.55|2768.85|37
1643742100000|2022-02-01 19:01:40|2777.13|2769.43|2776.59|2768.89|2777.18|2769.48|2776.53|2768.83|35
1643742110000|2022-02-01 19:01:50|2776.52|2768.82|2775.79|2768.09|2776.82|2769.12|2774.88|2767.18|34
1643742120000|2022-02-01 19:02:00|2775.77|2768.07|2777.12|2769.42|2777.12|2769.42|2775.77|2768.07|33
1643742130000|2022-02-01 19:02:10|2777.13|2769.43|2779.47|2771.77|2779.89|2772.19|2777.13|2769.43|38
1643742140000|2022-02-01 19:02:20|2779.45|2771.75|2781.26|2773.56|2781.92|2774.22|2779.38|2771.68|40
1643742150000|2022-02-01 19:02:30|2781.71|2774.01|2780.26|2772.56|2781.9|2774.2|2780.26|2772.56|38
1643742160000|2022-02-01 19:02:40|2780.38|2772.68|2779.58|2771.88|2780.58|2772.88|2778.92|2771.22|40
1643742170000|2022-02-01 19:02:50|2779.54|2771.84|2781.1|2773.4|2781.1|2773.4|2779.37|2771.67|40
1643742180000|2022-02-01 19:03:00|2780.75|2773.05|2780.35|2772.65|2780.94|2773.24|2780.35|2772.65|38
1643742190000|2022-02-01 19:03:10|2779.97|2772.27|2778.48|2770.78|2780.15|2772.45|2778.16|2770.46|36
1643742200000|2022-02-01 19:03:20|2778.44|2770.74|2778.64|2770.94|2778.7|2771|2777.53|2769.83|37
1643742210000|2022-02-01 19:03:30|2778.65|2770.95|2778.34|2770.64|2778.67|2770.97|2777.89|2770.19|31
1643742220000|2022-02-01 19:03:40|2778.35|2770.65|2778.27|2770.57|2778.99|2771.29|2777.86|2770.16|37
1643742230000|2022-02-01 19:03:50|2778.28|2770.58|2778.41|2770.71|2778.67|2770.97|2778.19|2770.49|29
1643742240000|2022-02-01 19:04:00|2778.43|2770.73|2778.1|2770.4|2778.53|2770.83|2778.04|2770.34|30
1643742250000|2022-02-01 19:04:10|2778.2|2770.5|2778.34|2770.64|2779.43|2771.73|2778.01|2770.31|36
1643742260000|2022-02-01 19:04:20|2778.3|2770.6|2778.89|2771.19|2779.08|2771.38|2777.94|2770.24|36
1643742270000|2022-02-01 19:04:30|2779.08|2771.38|2778.82|2771.12|2779.63|2771.93|2778.73|2771.03|37
1643742280000|2022-02-01 19:04:40|2779.24|2771.54|2779.02|2771.32|2779.5|2771.8|2778.95|2771.25|35
1643742290000|2022-02-01 19:04:50|2778.59|2770.89|2778.96|2771.26|2779.02|2771.32|2778.29|2770.59|34
1643742300000|2022-02-01 19:05:00|2778.92|2771.22|2777.26|2769.56|2778.92|2771.22|2775.9|2768.2|39
1643742310000|2022-02-01 19:05:10|2777.31|2769.61|2777.13|2769.43|2777.4|2769.7|2776.57|2768.87|35
1643742320000|2022-02-01 19:05:20|2777.07|2769.37|2777.8|2770.1|2777.8|2770.1|2776.36|2768.66|35
1643742330000|2022-02-01 19:05:30|2777.81|2770.11|2776.76|2769.06|2778.77|2771.07|2776.35|2768.65|38
1643742340000|2022-02-01 19:05:40|2776.83|2769.13|2776.17|2768.47|2776.83|2769.13|2776.17|2768.47|36
1643742350000|2022-02-01 19:05:50|2776.22|2768.52|2775.3|2767.6|2776.68|2768.98|2775.12|2767.42|38
1643742360000|2022-02-01 19:06:00|2775.22|2767.52|2778.14|2770.44|2778.15|2770.45|2775.22|2767.52|38
1643742370000|2022-02-01 19:06:10|2778.19|2770.49|2777.05|2769.35|2778.26|2770.56|2776.91|2769.21|35
1643742380000|2022-02-01 19:06:20|2777.18|2769.48|2777.14|2769.44|2777.23|2769.53|2776.49|2768.79|37
1643742390000|2022-02-01 19:06:30|2777.09|2769.39|2775.9|2768.2|2777.16|2769.46|2775.9|2768.2|35
1643742400000|2022-02-01 19:06:40|2775.86|2768.16|2775.73|2768.03|2776.21|2768.51|2775.17|2767.47|36
1643742410000|2022-02-01 19:06:50|2775.76|2768.06|2775.87|2768.17|2776.7|2769|2775.68|2767.98|36
1643742420000|2022-02-01 19:07:00|2775.88|2768.18|2774.82|2767.12|2775.88|2768.18|2774.72|2767.02|34
1643742430000|2022-02-01 19:07:10|2774.96|2767.26|2774.7|2767|2775.16|2767.46|2774.45|2766.75|34
1643742440000|2022-02-01 19:07:20|2774.67|2766.97|2772.83|2765.13|2774.94|2767.24|2772.7|2765|38
1643742450000|2022-02-01 19:07:30|2772.84|2765.14|2771.86|2764.16|2772.94|2765.24|2771.5|2763.8|39
1643742460000|2022-02-01 19:07:40|2771.78|2764.08|2770.33|2762.63|2772.07|2764.37|2770.28|2762.58|29
1643742470000|2022-02-01 19:07:50|2770.4|2762.7|2769.57|2761.87|2770.44|2762.74|2769.55|2761.85|36
1643742480000|2022-02-01 19:08:00|2769.08|2761.38|2768.47|2760.77|2769.17|2761.47|2767.93|2760.23|37
1643742490000|2022-02-01 19:08:10|2768.45|2760.75|2768.95|2761.25|2769.09|2761.39|2768.29|2760.59|39
1643742500000|2022-02-01 19:08:20|2768.94|2761.24|2768.62|2760.92|2768.95|2761.25|2768.57|2760.87|37
1643742510000|2022-02-01 19:08:30|2769.01|2761.31|2769.31|2761.61|2769.5|2761.8|2768.92|2761.22|36
1643742520000|2022-02-01 19:08:40|2769.23|2761.53|2768.97|2761.27|2769.28|2761.58|2768.52|2760.82|33
1643742530000|2022-02-01 19:08:50|2768.73|2761.03|2768.55|2760.85|2768.9|2761.2|2768.14|2760.44|34
1643742540000|2022-02-01 19:09:00|2768.65|2760.95|2768.62|2760.92|2768.96|2761.26|2768.52|2760.82|34
1643742550000|2022-02-01 19:09:10|2768.54|2760.84|2770.52|2762.82|2770.52|2762.82|2768.49|2760.79|35
1643742560000|2022-02-01 19:09:20|2771.04|2763.34|2772.45|2764.75|2772.65|2764.95|2770.64|2762.94|34
1643742570000|2022-02-01 19:09:30|2772.62|2764.92|2771.83|2764.13|2772.83|2765.13|2771.22|2763.52|38
1643742580000|2022-02-01 19:09:40|2772.17|2764.47|2772.02|2764.32|2772.36|2764.66|2771.82|2764.12|37
1643742590000|2022-02-01 19:09:50|2772.05|2764.35|2770.73|2763.03|2772.77|2765.07|2770.73|2763.03|34
1643742600000|2022-02-01 19:10:00|2771.46|2763.76|2771.17|2763.47|2771.89|2764.19|2770.75|2763.05|35
1643742610000|2022-02-01 19:10:10|2771.18|2763.48|2772.5|2764.8|2772.52|2764.82|2770.77|2763.07|35
1643742620000|2022-02-01 19:10:20|2772.56|2764.86|2772.74|2765.04|2772.82|2765.12|2772.53|2764.83|29
1643742630000|2022-02-01 19:10:30|2772.84|2765.14|2772.92|2765.22|2772.93|2765.23|2772.72|2765.02|27
1643742640000|2022-02-01 19:10:40|2772.91|2765.21|2771.68|2763.98|2772.93|2765.23|2771.68|2763.98|32
1643742650000|2022-02-01 19:10:50|2771.65|2763.95|2771.09|2763.39|2771.65|2763.95|2770.48|2762.78|30
1643742660000|2022-02-01 19:11:00|2771.11|2763.41|2772.23|2764.53|2772.44|2764.74|2770.95|2763.25|36
1643742670000|2022-02-01 19:11:10|2772.25|2764.55|2774.32|2766.62|2774.43|2766.73|2771.65|2763.95|32
1643742680000|2022-02-01 19:11:20|2773.97|2766.27|2775.73|2768.03|2775.95|2768.25|2773.81|2766.11|36
1643742690000|2022-02-01 19:11:30|2775.57|2767.87|2776.76|2769.06|2776.76|2769.06|2774.99|2767.29|36
1643742700000|2022-02-01 19:11:40|2776.88|2769.18|2778.58|2770.88|2779.16|2771.46|2776.74|2769.04|38
1643742710000|2022-02-01 19:11:50|2778.64|2770.94|2778.32|2770.62|2778.94|2771.24|2777.78|2770.08|36
1643742720000|2022-02-01 19:12:00|2778.35|2770.65|2776.79|2769.09|2778.38|2770.68|2776.73|2769.03|37
1643742730000|2022-02-01 19:12:10|2776.62|2768.92|2776.2|2768.5|2777.29|2769.59|2776.2|2768.5|36
1643742740000|2022-02-01 19:12:20|2776.38|2768.68|2774.49|2766.79|2776.38|2768.68|2773.37|2765.67|37
1643742750000|2022-02-01 19:12:30|2774.44|2766.74|2770.86|2763.16|2774.44|2766.74|2770.78|2763.08|38
1643742760000|2022-02-01 19:12:40|2770.93|2763.23|2771.81|2764.11|2772.46|2764.76|2770.89|2763.19|37
1643742770000|2022-02-01 19:12:50|2771.8|2764.1|2770.1|2762.4|2771.82|2764.12|2768.38|2760.68|39
1643742780000|2022-02-01 19:13:00|2770.2|2762.5|2770.6|2762.9|2771.08|2763.38|2770.2|2762.5|27
1643742790000|2022-02-01 19:13:10|2770.64|2762.94|2771.3|2763.6|2771.51|2763.81|2770.64|2762.94|38
1643742800000|2022-02-01 19:13:20|2771.29|2763.59|2771.31|2763.61|2771.92|2764.22|2770.59|2762.89|39
1643742810000|2022-02-01 19:13:30|2771.27|2763.57|2769.84|2762.14|2771.37|2763.67|2769.31|2761.61|37
1643742820000|2022-02-01 19:13:40|2769.59|2761.89|2769.58|2761.88|2769.91|2762.21|2769.27|2761.57|39
1643742830000|2022-02-01 19:13:50|2769.84|2762.14|2770.06|2762.36|2770.29|2762.59|2769.55|2761.85|33
1643742840000|2022-02-01 19:14:00|2770.15|2762.45|2769.95|2762.25|2770.74|2763.04|2769.95|2762.25|37
1643742850000|2022-02-01 19:14:10|2769.86|2762.16|2768.2|2760.5|2769.91|2762.21|2768.2|2760.5|31
1643742860000|2022-02-01 19:14:20|2768.02|2760.32|2769.07|2761.37|2769.07|2761.37|2767.13|2759.43|38
1643742870000|2022-02-01 19:14:30|2768.84|2761.14|2771.8|2764.1|2772.02|2764.32|2768.84|2761.14|38
1643742880000|2022-02-01 19:14:40|2771.73|2764.03|2771.18|2763.48|2772.64|2764.94|2770.52|2762.82|38
1643742890000|2022-02-01 19:14:50|2771|2763.3|2771.36|2763.66|2771.36|2763.66|2770.03|2762.33|34
1643742900000|2022-02-01 19:15:00|2771.84|2764.14|2771.94|2764.24|2774.89|2767.19|2770.94|2763.24|39
1643742910000|2022-02-01 19:15:10|2772|2764.3|2773.03|2765.33|2773.03|2765.33|2771.61|2763.91|39
1643742920000|2022-02-01 19:15:20|2773.26|2765.56|2771.01|2763.31|2773.26|2765.56|2771.01|2763.31|38
1643742930000|2022-02-01 19:15:30|2770.79|2763.09|2769.39|2761.69|2770.79|2763.09|2769.39|2761.69|38
1643742940000|2022-02-01 19:15:40|2769.93|2762.23|2771.33|2763.63|2771.35|2763.65|2769.93|2762.23|38
1643742950000|2022-02-01 19:15:50|2771.09|2763.39|2772.2|2764.5|2772.84|2765.14|2771.02|2763.32|38
1643742960000|2022-02-01 19:16:00|2772.15|2764.45|2770.48|2762.78|2772.22|2764.52|2770.48|2762.78|36
1643742970000|2022-02-01 19:16:10|2770.24|2762.54|2768.85|2761.15|2771.06|2763.36|2768.71|2761.01|40
1643742980000|2022-02-01 19:16:20|2769.23|2761.53|2768.64|2760.94|2769.38|2761.68|2768.44|2760.74|39
1643742990000|2022-02-01 19:16:30|2768.65|2760.95|2769.2|2761.5|2769.98|2762.28|2768.65|2760.95|34
1643743000000|2022-02-01 19:16:40|2769.3|2761.6|2768.84|2761.14|2769.5|2761.8|2768.81|2761.11|32
1643743010000|2022-02-01 19:16:50|2768.85|2761.15|2768.23|2760.53|2768.89|2761.19|2767.93|2760.23|31
1643743020000|2022-02-01 19:17:00|2768.34|2760.64|2769.87|2762.17|2770.26|2762.56|2768.34|2760.64|36
1643743030000|2022-02-01 19:17:10|2769.88|2762.18|2768.01|2760.31|2770.02|2762.32|2767.82|2760.12|37
1643743040000|2022-02-01 19:17:20|2768.02|2760.32|2767.78|2760.08|2768.4|2760.7|2767.78|2760.08|32
1643743050000|2022-02-01 19:17:30|2768.09|2760.39|2767.9|2760.2|2768.09|2760.39|2767.68|2759.98|31
1643743060000|2022-02-01 19:17:40|2767.86|2760.16|2766.51|2758.81|2768.36|2760.66|2766.51|2758.81|36
1643743070000|2022-02-01 19:17:50|2766.26|2758.56|2767.04|2759.34|2767.38|2759.68|2766.14|2758.44|38
1643743080000|2022-02-01 19:18:00|2767.03|2759.33|2768.22|2760.52|2768.66|2760.96|2767.02|2759.32|39
1643743090000|2022-02-01 19:18:10|2768.08|2760.38|2769.83|2762.13|2769.83|2762.13|2767.49|2759.79|34
1643743100000|2022-02-01 19:18:20|2769.33|2761.63|2769.05|2761.35|2770.53|2762.83|2769.01|2761.31|39
1643743110000|2022-02-01 19:18:30|2769.09|2761.39|2769.12|2761.42|2770.06|2762.36|2769.05|2761.35|29
1643743120000|2022-02-01 19:18:40|2769.05|2761.35|2768.63|2760.93|2769.89|2762.19|2768.63|2760.93|32
1643743130000|2022-02-01 19:18:50|2768.69|2760.99|2769.36|2761.66|2769.56|2761.86|2768.52|2760.82|36
1643743140000|2022-02-01 19:19:00|2769.39|2761.69|2768.76|2761.06|2769.39|2761.69|2768.63|2760.93|35
1643743150000|2022-02-01 19:19:10|2768.75|2761.05|2769.23|2761.53|2769.25|2761.55|2768.61|2760.91|37
1643743160000|2022-02-01 19:19:20|2769.25|2761.55|2769.15|2761.45|2769.28|2761.58|2768.85|2761.15|36
1643743170000|2022-02-01 19:19:30|2769.21|2761.51|2768.81|2761.11|2769.22|2761.52|2768.73|2761.03|30
1643743180000|2022-02-01 19:19:40|2768.96|2761.26|2769.31|2761.61|2769.4|2761.7|2768.61|2760.91|23
1643743190000|2022-02-01 19:19:50|2769.32|2761.62|2768.87|2761.17|2769.32|2761.62|2768.16|2760.46|36
1643743200000|2022-02-01 19:20:00|2769.02|2761.32|2767.87|2760.17|2769.14|2761.44|2767.84|2760.14|36
1643743210000|2022-02-01 19:20:10|2767.9|2760.2|2768.04|2760.34|2768.87|2761.17|2767.87|2760.17|35
1643743220000|2022-02-01 19:20:20|2767.91|2760.21|2765.33|2757.63|2767.91|2760.21|2765.33|2757.63|33
1643743230000|2022-02-01 19:20:30|2764.87|2757.17|2761.85|2754.15|2764.9|2757.2|2761.43|2753.73|40
1643743240000|2022-02-01 19:20:40|2761.75|2754.05|2762.27|2754.57|2763.17|2755.47|2761.75|2754.05|37
1643743250000|2022-02-01 19:20:50|2762.1|2754.4|2761.3|2753.6|2762.1|2754.4|2761.03|2753.33|36
1643743260000|2022-02-01 19:21:00|2761.29|2753.59|2761.47|2753.77|2762.17|2754.47|2760.72|2753.02|37
1643743270000|2022-02-01 19:21:10|2761.45|2753.75|2760.19|2752.49|2761.6|2753.9|2759.65|2751.95|38
1643743280000|2022-02-01 19:21:20|2760.01|2752.31|2757.25|2749.55|2760.01|2752.31|2756.93|2749.23|37
1643743290000|2022-02-01 19:21:30|2757.04|2749.34|2756.63|2748.93|2757.71|2750.01|2756.48|2748.78|38
1643743300000|2022-02-01 19:21:40|2756.43|2748.73|2757.47|2749.77|2757.78|2750.08|2756.43|2748.73|38
1643743310000|2022-02-01 19:21:50|2757.28|2749.58|2756.81|2749.11|2757.53|2749.83|2756.66|2748.96|33
1643743320000|2022-02-01 19:22:00|2756.86|2749.16|2757.04|2749.34|2757.63|2749.93|2756.68|2748.98|34
1643743330000|2022-02-01 19:22:10|2757.11|2749.41|2756.81|2749.11|2757.68|2749.98|2756.71|2749.01|33
1643743340000|2022-02-01 19:22:20|2757.23|2749.53|2756.48|2748.78|2757.52|2749.82|2756.32|2748.62|34
1643743350000|2022-02-01 19:22:30|2756.51|2748.81|2756.6|2748.9|2756.6|2748.9|2756.25|2748.55|35
1643743360000|2022-02-01 19:22:40|2756.53|2748.83|2756.73|2749.03|2756.75|2749.05|2756.41|2748.71|31
1643743370000|2022-02-01 19:22:50|2756.61|2748.91|2756.92|2749.22|2756.92|2749.22|2756.46|2748.76|33
1643743380000|2022-02-01 19:23:00|2756.57|2748.87|2756.93|2749.23|2757.79|2750.09|2756.57|2748.87|36
1643743390000|2022-02-01 19:23:10|2756.96|2749.26|2757.72|2750.02|2757.84|2750.14|2756.96|2749.26|36
1643743400000|2022-02-01 19:23:20|2757.6|2749.9|2758.64|2750.94|2758.75|2751.05|2757.1|2749.4|39
1643743410000|2022-02-01 19:23:30|2758.79|2751.09|2758.88|2751.18|2758.96|2751.26|2758.01|2750.31|35
1643743420000|2022-02-01 19:23:40|2758.73|2751.03|2759.12|2751.42|2759.17|2751.47|2757.59|2749.89|37
1643743430000|2022-02-01 19:23:50|2758.88|2751.18|2759.63|2751.93|2759.78|2752.08|2758.88|2751.18|37
1643743440000|2022-02-01 19:24:00|2759.57|2751.87|2760.13|2752.43|2760.77|2753.07|2759.57|2751.87|37
1643743450000|2022-02-01 19:24:10|2760.25|2752.55|2760.95|2753.25|2761.61|2753.91|2760.25|2752.55|35
1643743460000|2022-02-01 19:24:20|2761|2753.3|2761.52|2753.82|2762.38|2754.68|2760.72|2753.02|39
1643743470000|2022-02-01 19:24:30|2761.47|2753.77|2760.09|2752.39|2761.47|2753.77|2760.09|2752.39|35
1643743480000|2022-02-01 19:24:40|2760.37|2752.67|2759.76|2752.06|2760.42|2752.72|2759.62|2751.92|34
1643743490000|2022-02-01 19:24:50|2759.75|2752.05|2760.1|2752.4|2760.37|2752.67|2759.75|2752.05|36
1643743500000|2022-02-01 19:25:00|2760|2752.3|2759.95|2752.25|2760.13|2752.43|2758.45|2750.75|38
1643743510000|2022-02-01 19:25:10|2760.03|2752.33|2762.86|2755.16|2762.87|2755.17|2759.94|2752.24|38
1643743520000|2022-02-01 19:25:20|2762.8|2755.1|2761.17|2753.47|2763.1|2755.4|2761.17|2753.47|35
1643743530000|2022-02-01 19:25:30|2761.06|2753.36|2760.23|2752.53|2761.54|2753.84|2760.14|2752.44|37
1643743540000|2022-02-01 19:25:40|2760.22|2752.52|2761.18|2753.48|2761.52|2753.82|2760.22|2752.52|39
1643743550000|2022-02-01 19:25:50|2760.8|2753.1|2761.21|2753.51|2761.21|2753.51|2760.54|2752.84|35
1643743560000|2022-02-01 19:26:00|2761.34|2753.64|2760.23|2752.53|2761.39|2753.69|2760.15|2752.45|32
1643743570000|2022-02-01 19:26:10|2760.3|2752.6|2759.62|2751.92|2760.9|2753.2|2759.3|2751.6|37
1643743580000|2022-02-01 19:26:20|2759.59|2751.89|2760.44|2752.74|2760.56|2752.86|2759.52|2751.82|32
1643743590000|2022-02-01 19:26:30|2760.41|2752.71|2760.3|2752.6|2760.67|2752.97|2760.13|2752.43|21
1643743600000|2022-02-01 19:26:40|2760.29|2752.59|2760.86|2753.16|2761.1|2753.4|2759.74|2752.04|37
1643743610000|2022-02-01 19:26:50|2760.84|2753.14|2759.98|2752.28|2760.84|2753.14|2759.87|2752.17|37
1643743620000|2022-02-01 19:27:00|2759.89|2752.19|2760.55|2752.85|2760.62|2752.92|2759.77|2752.07|36
1643743630000|2022-02-01 19:27:10|2760.54|2752.84|2760.6|2752.9|2760.7|2753|2759.51|2751.81|34
1643743640000|2022-02-01 19:27:20|2760.67|2752.97|2761.12|2753.42|2761.46|2753.76|2760.66|2752.96|33
1643743650000|2022-02-01 19:27:30|2760.7|2753|2759.32|2751.62|2760.7|2753|2759.2|2751.5|32
1643743660000|2022-02-01 19:27:40|2759.59|2751.89|2758.63|2750.93|2759.96|2752.26|2758.44|2750.74|32
1643743670000|2022-02-01 19:27:50|2758.62|2750.92|2759.88|2752.18|2759.9|2752.2|2758.01|2750.31|36
1643743680000|2022-02-01 19:28:00|2759.91|2752.21|2760.68|2752.98|2760.73|2753.03|2759.78|2752.08|29
1643743690000|2022-02-01 19:28:10|2760.69|2752.99|2760.75|2753.05|2760.77|2753.07|2760.21|2752.51|29
1643743700000|2022-02-01 19:28:20|2760.61|2752.91|2761.21|2753.51|2761.22|2753.52|2760.4|2752.7|32
1643743710000|2022-02-01 19:28:30|2761.42|2753.72|2762.43|2754.73|2762.47|2754.77|2761.16|2753.46|36
1643743720000|2022-02-01 19:28:40|2762.47|2754.77|2762.68|2754.98|2763.02|2755.32|2761.38|2753.68|39
1643743730000|2022-02-01 19:28:50|2762.66|2754.96|2762.8|2755.1|2762.98|2755.28|2762.47|2754.77|34
1643743740000|2022-02-01 19:29:00|2762.82|2755.12|2763.05|2755.35|2763.26|2755.56|2762.8|2755.1|29
1643743750000|2022-02-01 19:29:10|2763.04|2755.34|2763.81|2756.11|2764.27|2756.57|2762.82|2755.12|34
1643743760000|2022-02-01 19:29:20|2763.76|2756.06|2766.18|2758.48|2766.26|2758.56|2763.39|2755.69|38
1643743770000|2022-02-01 19:29:30|2766.42|2758.72|2766.65|2758.95|2766.77|2759.07|2766.36|2758.66|36
1643743780000|2022-02-01 19:29:40|2766.63|2758.93|2767.14|2759.44|2767.19|2759.49|2766.5|2758.8|34
1643743790000|2022-02-01 19:29:50|2767.16|2759.46|2767.01|2759.31|2767.2|2759.5|2766.86|2759.16|34
1643743800000|2022-02-01 19:30:00|2767|2759.3|2768.65|2760.95|2768.83|2761.13|2766.95|2759.25|31
1643743810000|2022-02-01 19:30:10|2768.41|2760.71|2767.96|2760.26|2768.68|2760.98|2767.88|2760.18|34
1643743820000|2022-02-01 19:30:20|2768|2760.3|2768.47|2760.77|2768.6|2760.9|2767.95|2760.25|32
1643743830000|2022-02-01 19:30:30|2768.53|2760.83|2768.13|2760.43|2768.68|2760.98|2768.08|2760.38|36
1643743840000|2022-02-01 19:30:40|2768.06|2760.36|2767.54|2759.84|2768.17|2760.47|2767.54|2759.84|36
1643743850000|2022-02-01 19:30:50|2767.48|2759.78|2766.77|2759.07|2767.48|2759.78|2766.55|2758.85|35
1643743860000|2022-02-01 19:31:00|2766.78|2759.08|2766.89|2759.19|2767.2|2759.5|2766.66|2758.96|34
1643743870000|2022-02-01 19:31:10|2766.93|2759.23|2765.36|2757.66|2766.94|2759.24|2765.36|2757.66|35
1643743880000|2022-02-01 19:31:20|2765.03|2757.33|2765.79|2758.09|2765.79|2758.09|2764.88|2757.18|35
1643743890000|2022-02-01 19:31:30|2765.69|2757.99|2768.07|2760.37|2768.07|2760.37|2765.66|2757.96|39
1643743900000|2022-02-01 19:31:40|2767.91|2760.21|2768.89|2761.19|2768.98|2761.28|2767.87|2760.17|36
1643743910000|2022-02-01 19:31:50|2768.84|2761.14|2768.26|2760.56|2769.16|2761.46|2768.22|2760.52|36
1643743920000|2022-02-01 19:32:00|2768.29|2760.59|2766.85|2759.15|2768.29|2760.59|2766.73|2759.03|37
1643743930000|2022-02-01 19:32:10|2766.67|2758.97|2767.09|2759.39|2767.35|2759.65|2766.04|2758.34|34
1643743940000|2022-02-01 19:32:20|2766.97|2759.27|2765.75|2758.05|2767.32|2759.62|2765.28|2757.58|37
1643743950000|2022-02-01 19:32:30|2765.62|2757.92|2765.54|2757.84|2767|2759.3|2765.51|2757.81|38
1643743960000|2022-02-01 19:32:40|2765.59|2757.89|2766.11|2758.41|2766.32|2758.62|2765.5|2757.8|36
1643743970000|2022-02-01 19:32:50|2766.1|2758.4|2765.85|2758.15|2766.88|2759.18|2765.85|2758.15|36
1643743980000|2022-02-01 19:33:00|2765.61|2757.91|2765.22|2757.52|2765.61|2757.91|2764.78|2757.08|33
1643743990000|2022-02-01 19:33:10|2764.95|2757.25|2765.21|2757.51|2766.06|2758.36|2764.95|2757.25|33
1643744000000|2022-02-01 19:33:20|2765.25|2757.55|2769.06|2761.36|2769.06|2761.36|2765.19|2757.49|34
1643744010000|2022-02-01 19:33:30|2769|2761.3|2767.31|2759.61|2769.13|2761.43|2767.31|2759.61|30
1643744020000|2022-02-01 19:33:40|2767.27|2759.57|2769.05|2761.35|2769.31|2761.61|2767.27|2759.57|37
1643744030000|2022-02-01 19:33:50|2768.99|2761.29|2768.39|2760.69|2768.99|2761.29|2768.15|2760.45|37
1643744040000|2022-02-01 19:34:00|2768.48|2760.78|2768.38|2760.68|2768.88|2761.18|2768|2760.3|29
1643744050000|2022-02-01 19:34:10|2768.51|2760.81|2769.25|2761.55|2769.38|2761.68|2768.51|2760.81|31
1643744060000|2022-02-01 19:34:20|2769.77|2762.07|2770.49|2762.79|2770.49|2762.79|2768.97|2761.27|32
1643744070000|2022-02-01 19:34:30|2770.35|2762.65|2770.29|2762.59|2770.47|2762.77|2769.81|2762.11|32
1643744080000|2022-02-01 19:34:40|2770.27|2762.57|2769.33|2761.63|2770.5|2762.8|2769.33|2761.63|32
1643744090000|2022-02-01 19:34:50|2769.34|2761.64|2769.83|2762.13|2769.92|2762.22|2768.57|2760.87|37
1643744100000|2022-02-01 19:35:00|2769.98|2762.28|2770.18|2762.48|2770.26|2762.56|2769.75|2762.05|30
1643744110000|2022-02-01 19:35:10|2770.11|2762.41|2770.11|2762.41|2770.55|2762.85|2769.78|2762.08|36
1643744120000|2022-02-01 19:35:20|2770.27|2762.57|2769.94|2762.24|2770.27|2762.57|2769.94|2762.24|37
1643744130000|2022-02-01 19:35:30|2769.63|2761.93|2769.36|2761.66|2769.9|2762.2|2769.07|2761.37|36
1643744140000|2022-02-01 19:35:40|2769.44|2761.74|2768.17|2760.47|2769.57|2761.87|2768.17|2760.47|36
1643744150000|2022-02-01 19:35:50|2767.98|2760.28|2765.25|2757.55|2767.98|2760.28|2765.2|2757.5|35
1643744160000|2022-02-01 19:36:00|2764.94|2757.24|2763.84|2756.14|2765.01|2757.31|2761.79|2754.09|37
1643744170000|2022-02-01 19:36:10|2763.9|2756.2|2765.63|2757.93|2766.28|2758.58|2763.9|2756.2|33
1643744180000|2022-02-01 19:36:20|2765.52|2757.82|2764.72|2757.02|2765.52|2757.82|2764.32|2756.62|33
1643744190000|2022-02-01 19:36:30|2764.86|2757.16|2765.59|2757.89|2765.6|2757.9|2764.6|2756.9|35
1643744200000|2022-02-01 19:36:40|2765.67|2757.97|2765.17|2757.47|2766.23|2758.53|2765.12|2757.42|36
1643744210000|2022-02-01 19:36:50|2765.18|2757.48|2765.57|2757.87|2765.6|2757.9|2764.62|2756.92|36
1643744220000|2022-02-01 19:37:00|2765.56|2757.86|2766.33|2758.63|2766.34|2758.64|2764.83|2757.13|35
1643744230000|2022-02-01 19:37:10|2766.16|2758.46|2765.76|2758.06|2766.96|2759.26|2765.76|2758.06|37
1643744240000|2022-02-01 19:37:20|2765.61|2757.91|2767.89|2760.19|2767.89|2760.19|2765.61|2757.91|36
1643744250000|2022-02-01 19:37:30|2767.77|2760.07|2767.67|2759.97|2767.98|2760.28|2767.18|2759.48|31
1643744260000|2022-02-01 19:37:40|2767.52|2759.82|2767.4|2759.7|2767.74|2760.04|2767.25|2759.55|27
1643744270000|2022-02-01 19:37:50|2767.43|2759.73|2767.19|2759.49|2767.51|2759.81|2767.17|2759.47|25
1643744280000|2022-02-01 19:38:00|2767.27|2759.57|2767.76|2760.06|2767.79|2760.09|2767.11|2759.41|34
1643744290000|2022-02-01 19:38:10|2767.79|2760.09|2767.41|2759.71|2767.79|2760.09|2767.11|2759.41|33
1643744300000|2022-02-01 19:38:20|2767.46|2759.76|2767.54|2759.84|2767.54|2759.84|2766.97|2759.27|36
1643744310000|2022-02-01 19:38:30|2767.56|2759.86|2767.46|2759.76|2767.92|2760.22|2767.21|2759.51|29
1643744320000|2022-02-01 19:38:40|2767.44|2759.74|2767.48|2759.78|2767.51|2759.81|2766.98|2759.28|35
1643744330000|2022-02-01 19:38:50|2767.51|2759.81|2768.44|2760.74|2768.44|2760.74|2767.5|2759.8|33
1643744340000|2022-02-01 19:39:00|2768.43|2760.73|2767.16|2759.46|2768.61|2760.91|2767.09|2759.39|36
1643744350000|2022-02-01 19:39:10|2767.19|2759.49|2766.26|2758.56|2767.19|2759.49|2765.83|2758.13|38
1643744360000|2022-02-01 19:39:20|2766.27|2758.57|2767.02|2759.32|2767.07|2759.37|2765.75|2758.05|37
1643744370000|2022-02-01 19:39:30|2767.11|2759.41|2767.35|2759.65|2767.49|2759.79|2767.05|2759.35|31
1643744380000|2022-02-01 19:39:40|2767.49|2759.79|2768.54|2760.84|2768.54|2760.84|2767.49|2759.79|30
1643744390000|2022-02-01 19:39:50|2768.52|2760.82|2768.67|2760.97|2769.08|2761.38|2768.36|2760.66|23
1643744400000|2022-02-01 19:40:00|2768.61|2760.91|2768.33|2760.63|2768.87|2761.17|2768.25|2760.55|37
1643744410000|2022-02-01 19:40:10|2768.27|2760.57|2768.19|2760.49|2768.83|2761.13|2768.02|2760.32|31
1643744420000|2022-02-01 19:40:20|2768.25|2760.55|2766.26|2758.56|2768.25|2760.55|2766.14|2758.44|39
1643744430000|2022-02-01 19:40:30|2766.27|2758.57|2766.9|2759.2|2767.16|2759.46|2766.23|2758.53|35
1643744440000|2022-02-01 19:40:40|2766.91|2759.21|2766.94|2759.24|2767.14|2759.44|2766.88|2759.18|37
1643744450000|2022-02-01 19:40:50|2766.91|2759.21|2765.67|2757.97|2767.03|2759.33|2765.63|2757.93|35
1643744460000|2022-02-01 19:41:00|2765.75|2758.05|2766.45|2758.75|2766.49|2758.79|2765.63|2757.93|33
1643744470000|2022-02-01 19:41:10|2766.47|2758.77|2766.54|2758.84|2766.82|2759.12|2766.07|2758.37|31
1643744480000|2022-02-01 19:41:20|2766.49|2758.79|2764.56|2756.86|2766.49|2758.79|2764.55|2756.85|32
1643744490000|2022-02-01 19:41:30|2764.62|2756.92|2764.63|2756.93|2764.77|2757.07|2764.47|2756.77|29
1643744500000|2022-02-01 19:41:40|2764.59|2756.89|2764.44|2756.74|2764.59|2756.89|2764.26|2756.56|34
1643744510000|2022-02-01 19:41:50|2764.43|2756.73|2764.5|2756.8|2764.61|2756.91|2763.38|2755.68|37
1643744520000|2022-02-01 19:42:00|2764.51|2756.81|2764.93|2757.23|2766.27|2758.57|2764.46|2756.76|37
1643744530000|2022-02-01 19:42:10|2764.88|2757.18|2765.71|2758.01|2766.11|2758.41|2764.88|2757.18|37
1643744540000|2022-02-01 19:42:20|2765.53|2757.83|2765.25|2757.55|2766.13|2758.43|2765.13|2757.43|36
1643744550000|2022-02-01 19:42:30|2765.26|2757.56|2765.27|2757.57|2766.21|2758.51|2765.25|2757.55|30
1643744560000|2022-02-01 19:42:40|2765.32|2757.62|2763.72|2756.02|2765.32|2757.62|2763.49|2755.79|39
1643744570000|2022-02-01 19:42:50|2763.71|2756.01|2762.99|2755.29|2764.43|2756.73|2762.99|2755.29|36
1643744580000|2022-02-01 19:43:00|2762.87|2755.17|2764.43|2756.73|2764.64|2756.94|2762.87|2755.17|37
1643744590000|2022-02-01 19:43:10|2764.49|2756.79|2764.79|2757.09|2765.35|2757.65|2764.43|2756.73|34
1643744600000|2022-02-01 19:43:20|2764.67|2756.97|2764.07|2756.37|2764.76|2757.06|2764.07|2756.37|30
1643744610000|2022-02-01 19:43:30|2763.88|2756.18|2764.31|2756.61|2764.53|2756.83|2763.88|2756.18|33
1643744620000|2022-02-01 19:43:40|2764.3|2756.6|2765.03|2757.33|2765.03|2757.33|2763.92|2756.22|35
1643744630000|2022-02-01 19:43:50|2765.09|2757.39|2765.03|2757.33|2765.45|2757.75|2764.58|2756.88|35
1643744640000|2022-02-01 19:44:00|2765.05|2757.35|2765.2|2757.5|2765.2|2757.5|2764.62|2756.92|33
1643744650000|2022-02-01 19:44:10|2765.21|2757.51|2768.12|2760.42|2768.12|2760.42|2765.15|2757.45|33
1643744660000|2022-02-01 19:44:20|2768.06|2760.36|2768.72|2761.02|2768.94|2761.24|2767.65|2759.95|31
1643744670000|2022-02-01 19:44:30|2768.75|2761.05|2767.78|2760.08|2769.18|2761.48|2767.58|2759.88|37
1643744680000|2022-02-01 19:44:40|2767.72|2760.02|2768.79|2761.09|2769.17|2761.47|2767.72|2760.02|39
1643744690000|2022-02-01 19:44:50|2768.77|2761.07|2768.96|2761.26|2769.07|2761.37|2768.76|2761.06|31
1643744700000|2022-02-01 19:45:00|2769|2761.3|2769.06|2761.36|2769.61|2761.91|2768.98|2761.28|34
1643744710000|2022-02-01 19:45:10|2769.07|2761.37|2773.53|2765.83|2773.64|2765.94|2769.01|2761.31|34
1643744720000|2022-02-01 19:45:20|2772.95|2765.25|2772.35|2764.65|2773.17|2765.47|2772.27|2764.57|31
1643744730000|2022-02-01 19:45:30|2772.12|2764.42|2771.34|2763.64|2772.12|2764.42|2770.82|2763.12|35
1643744740000|2022-02-01 19:45:40|2771.4|2763.7|2772.25|2764.55|2773.15|2765.45|2771.4|2763.7|31
1643744750000|2022-02-01 19:45:50|2772.33|2764.63|2770.55|2762.85|2772.33|2764.63|2770.35|2762.65|33
1643744760000|2022-02-01 19:46:00|2770.3|2762.6|2770.4|2762.7|2770.62|2762.92|2770.22|2762.52|34
1643744770000|2022-02-01 19:46:10|2770.51|2762.81|2769.42|2761.72|2770.92|2763.22|2769.12|2761.42|36
1643744780000|2022-02-01 19:46:20|2769.46|2761.76|2770.05|2762.35|2770.05|2762.35|2768.81|2761.11|35
1643744790000|2022-02-01 19:46:30|2770.44|2762.74|2771.43|2763.73|2771.43|2763.73|2770.44|2762.74|38
1643744800000|2022-02-01 19:46:40|2771.41|2763.71|2770.03|2762.33|2771.41|2763.71|2769.93|2762.23|36
1643744810000|2022-02-01 19:46:50|2769.94|2762.24|2770.15|2762.45|2770.15|2762.45|2769.29|2761.59|32
1643744820000|2022-02-01 19:47:00|2770.16|2762.46|2769.59|2761.89|2770.16|2762.46|2769.54|2761.84|27
1643744830000|2022-02-01 19:47:10|2769.49|2761.79|2768.92|2761.22|2769.59|2761.89|2768.7|2761|32
1643744840000|2022-02-01 19:47:20|2768.97|2761.27|2768.87|2761.17|2768.99|2761.29|2768.46|2760.76|37
1643744850000|2022-02-01 19:47:30|2768.78|2761.08|2767.58|2759.88|2769.41|2761.71|2767.58|2759.88|35
1643744860000|2022-02-01 19:47:40|2767.6|2759.9|2766.09|2758.39|2767.66|2759.96|2766.09|2758.39|35
1643744870000|2022-02-01 19:47:50|2766.08|2758.38|2766.59|2758.89|2767.02|2759.32|2766.03|2758.33|32
1643744880000|2022-02-01 19:48:00|2766.58|2758.88|2767.12|2759.42|2767.31|2759.61|2766.51|2758.81|33
1643744890000|2022-02-01 19:48:10|2767.15|2759.45|2765.91|2758.21|2767.45|2759.75|2765.74|2758.04|26
1643744900000|2022-02-01 19:48:20|2765.75|2758.05|2766.41|2758.71|2766.53|2758.83|2765.37|2757.67|33
1643744910000|2022-02-01 19:48:30|2766.42|2758.72|2767.52|2759.82|2767.52|2759.82|2766.2|2758.5|32
1643744920000|2022-02-01 19:48:40|2767.64|2759.94|2764.02|2756.32|2767.7|2760|2763.99|2756.29|36
1643744930000|2022-02-01 19:48:50|2764.03|2756.33|2764.31|2756.61|2764.46|2756.76|2763.67|2755.97|35
1643744940000|2022-02-01 19:49:00|2764.25|2756.55|2764.95|2757.25|2765.26|2757.56|2763.83|2756.13|40
1643744950000|2022-02-01 19:49:10|2764.89|2757.19|2766.05|2758.35|2766.05|2758.35|2764.89|2757.19|36
1643744960000|2022-02-01 19:49:20|2766.03|2758.33|2766.48|2758.78|2767|2759.3|2765.97|2758.27|40
1643744970000|2022-02-01 19:49:30|2766.3|2758.6|2766.14|2758.44|2766.3|2758.6|2765.25|2757.55|35
1643744980000|2022-02-01 19:49:40|2766.07|2758.37|2766.21|2758.51|2766.98|2759.28|2765.95|2758.25|37
1643744990000|2022-02-01 19:49:50|2766.22|2758.52|2765.87|2758.17|2766.25|2758.55|2765.65|2757.95|37
1643745000000|2022-02-01 19:50:00|2765.99|2758.29|2767.28|2759.58|2767.28|2759.58|2765.93|2758.23|38
1643745010000|2022-02-01 19:50:10|2767.29|2759.59|2767.43|2759.73|2768.33|2760.63|2766.99|2759.29|38
1643745020000|2022-02-01 19:50:20|2767.27|2759.57|2767.25|2759.55|2767.35|2759.65|2766.99|2759.29|37
1643745030000|2022-02-01 19:50:30|2767.23|2759.53|2764.55|2756.85|2767.33|2759.63|2764.3|2756.6|34
1643745040000|2022-02-01 19:50:40|2764.46|2756.76|2765.19|2757.49|2765.56|2757.86|2764.46|2756.76|34
1643745050000|2022-02-01 19:50:50|2765.22|2757.52|2763.63|2755.93|2765.54|2757.84|2763.63|2755.93|36
1643745060000|2022-02-01 19:51:00|2763.58|2755.88|2763.59|2755.89|2763.89|2756.19|2762.16|2754.46|38
1643745070000|2022-02-01 19:51:10|2763.67|2755.97|2766.2|2758.5|2766.2|2758.5|2763.67|2755.97|36
1643745080000|2022-02-01 19:51:20|2765.91|2758.21|2765.67|2757.97|2765.91|2758.21|2764.69|2756.99|37
1643745090000|2022-02-01 19:51:30|2765.62|2757.92|2766.52|2758.82|2766.52|2758.82|2765.47|2757.77|38
1643745100000|2022-02-01 19:51:40|2766.62|2758.92|2765.52|2757.82|2767.16|2759.46|2765.33|2757.63|36
1643745110000|2022-02-01 19:51:50|2765.55|2757.85|2764.17|2756.47|2765.55|2757.85|2763.97|2756.27|38
1643745120000|2022-02-01 19:52:00|2764.16|2756.46|2766.11|2758.41|2766.11|2758.41|2764.13|2756.43|37
1643745130000|2022-02-01 19:52:10|2766.17|2758.47|2763.69|2755.99|2766.38|2758.68|2763.69|2755.99|39
1643745140000|2022-02-01 19:52:20|2763.57|2755.87|2763.04|2755.34|2763.86|2756.16|2762.79|2755.09|36
1643745150000|2022-02-01 19:52:30|2763.05|2755.35|2763.72|2756.02|2763.81|2756.11|2762.64|2754.94|36
1643745160000|2022-02-01 19:52:40|2763.95|2756.25|2762.51|2754.81|2764.08|2756.38|2761.73|2754.03|32
1643745170000|2022-02-01 19:52:50|2762.54|2754.84|2761.58|2753.88|2763.16|2755.46|2761.57|2753.87|37
1643745180000|2022-02-01 19:53:00|2761.52|2753.82|2759.79|2752.09|2761.52|2753.82|2759.79|2752.09|35
1643745190000|2022-02-01 19:53:10|2759.76|2752.06|2761.18|2753.48|2761.18|2753.48|2759.62|2751.92|38
1643745200000|2022-02-01 19:53:20|2761.23|2753.53|2760.61|2752.91|2761.23|2753.53|2760.37|2752.67|33
1643745210000|2022-02-01 19:53:30|2760.91|2753.21|2761.54|2753.84|2761.54|2753.84|2760.47|2752.77|34
1643745220000|2022-02-01 19:53:40|2761.67|2753.97|2762.54|2754.84|2762.66|2754.96|2761.42|2753.72|36
1643745230000|2022-02-01 19:53:50|2762.3|2754.6|2762.04|2754.34|2762.33|2754.63|2762.04|2754.34|31
1643745240000|2022-02-01 19:54:00|2762.11|2754.41|2764.29|2756.59|2764.29|2756.59|2762.11|2754.41|40
1643745250000|2022-02-01 19:54:10|2764.24|2756.54|2763.3|2755.6|2764.69|2756.99|2763.13|2755.43|37
1643745260000|2022-02-01 19:54:20|2763.27|2755.57|2763.43|2755.73|2763.43|2755.73|2763.19|2755.49|38
1643745270000|2022-02-01 19:54:30|2763.57|2755.87|2764.48|2756.78|2764.55|2756.85|2763.57|2755.87|33
1643745280000|2022-02-01 19:54:40|2764.47|2756.77|2763.8|2756.1|2764.51|2756.81|2763.8|2756.1|28
1643745290000|2022-02-01 19:54:50|2763.48|2755.78|2762.96|2755.26|2763.48|2755.78|2762.66|2754.96|34
1643745300000|2022-02-01 19:55:00|2762.99|2755.29|2762.42|2754.72|2763.46|2755.76|2762.42|2754.72|36
1643745310000|2022-02-01 19:55:10|2762.47|2754.77|2762.86|2755.16|2762.96|2755.26|2762.41|2754.71|27
1643745320000|2022-02-01 19:55:20|2762.85|2755.15|2764.11|2756.41|2764.14|2756.44|2762.85|2755.15|34
1643745330000|2022-02-01 19:55:30|2764|2756.3|2763.53|2755.83|2764|2756.3|2763.13|2755.43|34
1643745340000|2022-02-01 19:55:40|2763.56|2755.86|2763.93|2756.23|2763.93|2756.23|2763.34|2755.64|35
1643745350000|2022-02-01 19:55:50|2764.12|2756.42|2763.77|2756.07|2764.48|2756.78|2763.72|2756.02|36
1643745360000|2022-02-01 19:56:00|2763.76|2756.06|2763.15|2755.45|2763.81|2756.11|2763.14|2755.44|33
1643745370000|2022-02-01 19:56:10|2763.16|2755.46|2762.8|2755.1|2764.01|2756.31|2762.8|2755.1|33
1643745380000|2022-02-01 19:56:20|2762.79|2755.09|2762.62|2754.92|2762.86|2755.16|2762.6|2754.9|24
1643745390000|2022-02-01 19:56:30|2762.49|2754.79|2764.43|2756.73|2764.43|2756.73|2762.09|2754.39|37
1643745400000|2022-02-01 19:56:40|2764.31|2756.61|2763.04|2755.34|2764.38|2756.68|2762.98|2755.28|35
1643745410000|2022-02-01 19:56:50|2763.12|2755.42|2762.9|2755.2|2763.16|2755.46|2762.89|2755.19|29
1643745420000|2022-02-01 19:57:00|2762.89|2755.19|2761.91|2754.21|2763.11|2755.41|2761.76|2754.06|39
1643745430000|2022-02-01 19:57:10|2761.57|2753.87|2762.46|2754.76|2762.46|2754.76|2760.88|2753.18|37
1643745440000|2022-02-01 19:57:20|2762.45|2754.75|2762.89|2755.19|2763.87|2756.17|2762.4|2754.7|35
1643745450000|2022-02-01 19:57:30|2763.12|2755.42|2762.24|2754.54|2763.31|2755.61|2761.52|2753.82|36
1643745460000|2022-02-01 19:57:40|2761.96|2754.26|2761.79|2754.09|2762.16|2754.46|2761.74|2754.04|36
1643745470000|2022-02-01 19:57:50|2761.77|2754.07|2761.83|2754.13|2762.1|2754.4|2761.42|2753.72|39
1643745480000|2022-02-01 19:58:00|2761.81|2754.11|2762.48|2754.78|2762.79|2755.09|2761.71|2754.01|38
1643745490000|2022-02-01 19:58:10|2762.46|2754.76|2761.79|2754.09|2762.58|2754.88|2761.73|2754.03|36
1643745500000|2022-02-01 19:58:20|2761.84|2754.14|2762.62|2754.92|2762.63|2754.93|2761.81|2754.11|34
1643745510000|2022-02-01 19:58:30|2762.61|2754.91|2761.12|2753.42|2762.86|2755.16|2761.02|2753.32|33
1643745520000|2022-02-01 19:58:40|2761.14|2753.44|2761.26|2753.56|2761.26|2753.56|2760.47|2752.77|37
1643745530000|2022-02-01 19:58:50|2761.47|2753.77|2761.19|2753.49|2762.29|2754.59|2761.19|2753.49|34
1643745540000|2022-02-01 19:59:00|2761.1|2753.4|2760.07|2752.37|2761.1|2753.4|2759.99|2752.29|37
1643745550000|2022-02-01 19:59:10|2760.09|2752.39|2759.71|2752.01|2760.18|2752.48|2759.52|2751.82|25
1643745560000|2022-02-01 19:59:20|2759.72|2752.02|2759.25|2751.55|2760.01|2752.31|2759.25|2751.55|31
1643745570000|2022-02-01 19:59:30|2758.97|2751.27|2759.55|2751.85|2759.72|2752.02|2757.18|2749.48|38
1643745580000|2022-02-01 19:59:40|2759.61|2751.91|2757.96|2750.26|2759.82|2752.12|2757.81|2750.11|35
1643745590000|2022-02-01 19:59:50|2757.94|2750.24|2756.45|2748.75|2757.94|2750.24|2756.45|2748.75|38
1643745600000|2022-02-01 20:00:00|2756.48|2748.78|2756.98|2749.28|2757.55|2749.85|2756.14|2748.44|39
1643745610000|2022-02-01 20:00:10|2756.81|2749.11|2759.1|2751.4|2759.4|2751.7|2756.24|2748.54|39
1643745620000|2022-02-01 20:00:20|2759.09|2751.39|2759.3|2751.6|2759.42|2751.72|2758.89|2751.19|37
1643745630000|2022-02-01 20:00:30|2759.33|2751.63|2760.89|2753.19|2761.13|2753.43|2759.33|2751.63|38
1643745640000|2022-02-01 20:00:40|2760.83|2753.13|2761.68|2753.98|2764.07|2756.37|2760.83|2753.13|39
1643745650000|2022-02-01 20:00:50|2761.62|2753.92|2762.81|2755.11|2762.81|2755.11|2761.5|2753.8|37
1643745660000|2022-02-01 20:01:00|2762.73|2755.03|2763.15|2755.45|2764.23|2756.53|2762.73|2755.03|31
1643745670000|2022-02-01 20:01:10|2762.86|2755.16|2764.44|2756.74|2764.59|2756.89|2762.86|2755.16|35
1643745680000|2022-02-01 20:01:20|2764.6|2756.9|2766.64|2758.94|2767.17|2759.47|2764.59|2756.89|38
1643745690000|2022-02-01 20:01:30|2766.51|2758.81|2766.49|2758.79|2766.56|2758.86|2765.92|2758.22|27
1643745700000|2022-02-01 20:01:40|2766.51|2758.81|2766.58|2758.88|2766.9|2759.2|2766.31|2758.61|25
1643745710000|2022-02-01 20:01:50|2766.53|2758.83|2767.1|2759.4|2767.19|2759.49|2766.29|2758.59|38
1643745720000|2022-02-01 20:02:00|2767.19|2759.49|2767.26|2759.56|2767.26|2759.56|2766.43|2758.73|35
1643745730000|2022-02-01 20:02:10|2767.27|2759.57|2767.74|2760.04|2767.74|2760.04|2767.25|2759.55|33
1643745740000|2022-02-01 20:02:20|2768.04|2760.34|2771.38|2763.68|2771.54|2763.84|2768.04|2760.34|36
1643745750000|2022-02-01 20:02:30|2771.42|2763.72|2771.4|2763.7|2772.24|2764.54|2770.64|2762.94|35
1643745760000|2022-02-01 20:02:40|2771.38|2763.68|2773.02|2765.32|2773.02|2765.32|2771.38|2763.68|37
1643745770000|2022-02-01 20:02:50|2772.94|2765.24|2774.21|2766.51|2774.81|2767.11|2772.94|2765.24|38
1643745780000|2022-02-01 20:03:00|2774|2766.3|2773.94|2766.24|2774.07|2766.37|2773.08|2765.38|37
1643745790000|2022-02-01 20:03:10|2773.84|2766.14|2773|2765.3|2773.84|2766.14|2771.45|2763.75|40
1643745800000|2022-02-01 20:03:20|2772.96|2765.26|2771.41|2763.71|2772.96|2765.26|2771.38|2763.68|34
1643745810000|2022-02-01 20:03:30|2771.59|2763.89|2771.35|2763.65|2771.59|2763.89|2771.1|2763.4|36
1643745820000|2022-02-01 20:03:40|2771.32|2763.62|2770.22|2762.52|2771.85|2764.15|2769.73|2762.03|39
1643745830000|2022-02-01 20:03:50|2770.26|2762.56|2770.25|2762.55|2770.45|2762.75|2769.7|2762|35
1643745840000|2022-02-01 20:04:00|2770.26|2762.56|2770.24|2762.54|2770.59|2762.89|2770.08|2762.38|35
1643745850000|2022-02-01 20:04:10|2770.23|2762.53|2769.87|2762.17|2770.23|2762.53|2769.63|2761.93|37
1643745860000|2022-02-01 20:04:20|2769.82|2762.12|2770.48|2762.78|2770.48|2762.78|2769.79|2762.09|31
1643745870000|2022-02-01 20:04:30|2770.44|2762.74|2769.75|2762.05|2770.44|2762.74|2769.73|2762.03|33
1643745880000|2022-02-01 20:04:40|2769.74|2762.04|2769.42|2761.72|2770|2762.3|2769.42|2761.72|30
1643745890000|2022-02-01 20:04:50|2769.41|2761.71|2770.11|2762.41|2770.11|2762.41|2769.28|2761.58|35
1643745900000|2022-02-01 20:05:00|2769.92|2762.22|2767.86|2760.16|2769.92|2762.22|2767.86|2760.16|33
1643745910000|2022-02-01 20:05:10|2767.83|2760.13|2768.51|2760.81|2768.66|2760.96|2767.7|2760|39
1643745920000|2022-02-01 20:05:20|2768.53|2760.83|2767.59|2759.89|2768.55|2760.85|2767.49|2759.79|39
1643745930000|2022-02-01 20:05:30|2767.53|2759.83|2768.24|2760.54|2768.24|2760.54|2767.24|2759.54|36
1643745940000|2022-02-01 20:05:40|2768.39|2760.69|2768.11|2760.41|2768.67|2760.97|2767.92|2760.22|36
1643745950000|2022-02-01 20:05:50|2768.18|2760.48|2768.03|2760.33|2768.21|2760.51|2767.72|2760.02|36
1643745960000|2022-02-01 20:06:00|2768.15|2760.45|2768.34|2760.64|2768.8|2761.1|2768.15|2760.45|36
1643745970000|2022-02-01 20:06:10|2768.4|2760.7|2769.88|2762.18|2769.88|2762.18|2768.4|2760.7|35
1643745980000|2022-02-01 20:06:20|2769.49|2761.79|2771.52|2763.82|2771.52|2763.82|2769.49|2761.79|37
1643745990000|2022-02-01 20:06:30|2771.49|2763.79|2771.02|2763.32|2771.83|2764.13|2770.32|2762.62|37
1643746000000|2022-02-01 20:06:40|2770.94|2763.24|2771.29|2763.59|2771.55|2763.85|2770.78|2763.08|39
1643746010000|2022-02-01 20:06:50|2771.37|2763.67|2771.21|2763.51|2771.64|2763.94|2771.08|2763.38|31
1643746020000|2022-02-01 20:07:00|2771.19|2763.49|2767.53|2759.83|2771.53|2763.83|2767.49|2759.79|36
1643746030000|2022-02-01 20:07:10|2767.64|2759.94|2768.89|2761.19|2770.68|2762.98|2767.64|2759.94|37
1643746040000|2022-02-01 20:07:20|2768.99|2761.29|2768.98|2761.28|2769.4|2761.7|2768.77|2761.07|35
1643746050000|2022-02-01 20:07:30|2769.12|2761.42|2771.36|2763.66|2771.71|2764.01|2768.62|2760.92|38
1643746060000|2022-02-01 20:07:40|2771.43|2763.73|2770.24|2762.54|2771.45|2763.75|2769.92|2762.22|37
1643746070000|2022-02-01 20:07:50|2770.29|2762.59|2768.78|2761.08|2770.35|2762.65|2768.75|2761.05|35
1643746080000|2022-02-01 20:08:00|2768.75|2761.05|2769.29|2761.59|2769.52|2761.82|2767.95|2760.25|36
1643746090000|2022-02-01 20:08:10|2769.33|2761.63|2769|2761.3|2769.72|2762.02|2768.67|2760.97|35
1643746100000|2022-02-01 20:08:20|2769.02|2761.32|2770.49|2762.79|2770.49|2762.79|2769.02|2761.32|38
1643746110000|2022-02-01 20:08:30|2770.5|2762.8|2770.81|2763.11|2770.86|2763.16|2770.5|2762.8|33
1643746120000|2022-02-01 20:08:40|2770.78|2763.08|2771.4|2763.7|2771.64|2763.94|2770.69|2762.99|27
1643746130000|2022-02-01 20:08:50|2771.42|2763.72|2770.02|2762.32|2771.42|2763.72|2769.9|2762.2|35
1643746140000|2022-02-01 20:09:00|2770.01|2762.31|2772.75|2765.05|2772.75|2765.05|2770.01|2762.31|38
1643746150000|2022-02-01 20:09:10|2772.87|2765.17|2773.7|2766|2774.32|2766.62|2772.87|2765.17|38
1643746160000|2022-02-01 20:09:20|2773.61|2765.91|2773.68|2765.98|2774.42|2766.72|2773.61|2765.91|34
1643746170000|2022-02-01 20:09:30|2773.65|2765.95|2772.44|2764.74|2773.73|2766.03|2772.35|2764.65|36
1643746180000|2022-02-01 20:09:40|2772.62|2764.92|2773.61|2765.91|2773.62|2765.92|2772.42|2764.72|38
1643746190000|2022-02-01 20:09:50|2773.55|2765.85|2773.77|2766.07|2774.1|2766.4|2773.17|2765.47|34
1643746200000|2022-02-01 20:10:00|2773.78|2766.08|2772.73|2765.03|2773.92|2766.22|2772.31|2764.61|36
1643746210000|2022-02-01 20:10:10|2772.79|2765.09|2774.37|2766.67|2774.37|2766.67|2772.77|2765.07|38
1643746220000|2022-02-01 20:10:20|2774.34|2766.64|2773.24|2765.54|2774.43|2766.73|2773.17|2765.47|38
1643746230000|2022-02-01 20:10:30|2773.25|2765.55|2772.33|2764.63|2773.27|2765.57|2772.33|2764.63|30
1643746240000|2022-02-01 20:10:40|2772.34|2764.64|2773.22|2765.52|2773.55|2765.85|2771.85|2764.15|36
1643746250000|2022-02-01 20:10:50|2773.21|2765.51|2773.54|2765.84|2773.66|2765.96|2773.16|2765.46|22
1643746260000|2022-02-01 20:11:00|2773.5|2765.8|2774.18|2766.48|2774.29|2766.59|2772.93|2765.23|35
1643746270000|2022-02-01 20:11:10|2774.17|2766.47|2773.11|2765.41|2774.24|2766.54|2772.96|2765.26|33
1643746280000|2022-02-01 20:11:20|2773.1|2765.4|2772.32|2764.62|2773.41|2765.71|2771.74|2764.04|39
1643746290000|2022-02-01 20:11:30|2772.13|2764.43|2773.06|2765.36|2773.06|2765.36|2771.69|2763.99|40
1643746300000|2022-02-01 20:11:40|2772.91|2765.21|2773.24|2765.54|2773.4|2765.7|2772.79|2765.09|35
1643746310000|2022-02-01 20:11:50|2773.34|2765.64|2773.21|2765.51|2773.6|2765.9|2772.97|2765.27|39
1643746320000|2022-02-01 20:12:00|2773.25|2765.55|2773.56|2765.86|2773.64|2765.94|2772.91|2765.21|33
1643746330000|2022-02-01 20:12:10|2773.45|2765.75|2773.82|2766.12|2773.82|2766.12|2773.45|2765.75|26
1643746340000|2022-02-01 20:12:20|2773.77|2766.07|2774.32|2766.62|2774.73|2767.03|2773.76|2766.06|37
1643746350000|2022-02-01 20:12:30|2774.35|2766.65|2774.3|2766.6|2774.62|2766.92|2773.92|2766.22|34
1643746360000|2022-02-01 20:12:40|2774.33|2766.63|2774.21|2766.51|2774.47|2766.77|2773.58|2765.88|34
1643746370000|2022-02-01 20:12:50|2774.25|2766.55|2774.35|2766.65|2774.6|2766.9|2774.24|2766.54|32
1643746380000|2022-02-01 20:13:00|2774.34|2766.64|2771.27|2763.57|2774.45|2766.75|2771.27|2763.57|31
1643746390000|2022-02-01 20:13:10|2771.21|2763.51|2772.28|2764.58|2772.32|2764.62|2771.18|2763.48|35
1643746400000|2022-02-01 20:13:20|2772.64|2764.94|2773.3|2765.6|2773.3|2765.6|2772.1|2764.4|33
1643746410000|2022-02-01 20:13:30|2773.39|2765.69|2774.02|2766.32|2774.45|2766.75|2773.39|2765.69|28
1643746420000|2022-02-01 20:13:40|2774.03|2766.33|2774.43|2766.73|2774.47|2766.77|2773.91|2766.21|22
1643746430000|2022-02-01 20:13:50|2774.45|2766.75|2774.43|2766.73|2774.67|2766.97|2774.25|2766.55|34
1643746440000|2022-02-01 20:14:00|2774.44|2766.74|2775.05|2767.35|2775.74|2768.04|2774.12|2766.42|32
1643746450000|2022-02-01 20:14:10|2775.08|2767.38|2776.17|2768.47|2776.36|2768.66|2775.01|2767.31|38
1643746460000|2022-02-01 20:14:20|2776.25|2768.55|2776.42|2768.72|2777.7|2770|2776.17|2768.47|36
1643746470000|2022-02-01 20:14:30|2776.45|2768.75|2777.41|2769.71|2777.49|2769.79|2776.32|2768.62|30
1643746480000|2022-02-01 20:14:40|2777.61|2769.91|2778.65|2770.95|2778.8|2771.1|2777.41|2769.71|32
1643746490000|2022-02-01 20:14:50|2778.68|2770.98|2778.66|2770.96|2778.97|2771.27|2778.6|2770.9|35
1643746500000|2022-02-01 20:15:00|2778.62|2770.92|2778.61|2770.91|2778.92|2771.22|2778.38|2770.68|36
1643746510000|2022-02-01 20:15:10|2778.65|2770.95|2778.03|2770.33|2778.65|2770.95|2777.97|2770.27|38
1643746520000|2022-02-01 20:15:20|2777.95|2770.25|2777.9|2770.2|2778.15|2770.45|2777.33|2769.63|33
1643746530000|2022-02-01 20:15:30|2777.94|2770.24|2778.46|2770.76|2779.68|2771.98|2777.94|2770.24|37
1643746540000|2022-02-01 20:15:40|2778.51|2770.81|2778.89|2771.19|2779.88|2772.18|2778.49|2770.79|38
1643746550000|2022-02-01 20:15:50|2778.92|2771.22|2780.59|2772.89|2780.7|2773|2778.85|2771.15|36
1643746560000|2022-02-01 20:16:00|2780.71|2773.01|2777.32|2769.62|2780.71|2773.01|2777.32|2769.62|39
1643746570000|2022-02-01 20:16:10|2777.3|2769.6|2777.21|2769.51|2777.55|2769.85|2777|2769.3|39
1643746580000|2022-02-01 20:16:20|2777.31|2769.61|2778.15|2770.45|2778.47|2770.77|2777.31|2769.61|36
1643746590000|2022-02-01 20:16:30|2778.16|2770.46|2776.18|2768.48|2778.25|2770.55|2776.12|2768.42|36
1643746600000|2022-02-01 20:16:40|2776.13|2768.43|2772.22|2764.52|2776.13|2768.43|2772.22|2764.52|31
1643746610000|2022-02-01 20:16:50|2772.2|2764.5|2770.85|2763.15|2772.2|2764.5|2770.25|2762.55|36
1643746620000|2022-02-01 20:17:00|2770.78|2763.08|2771.66|2763.96|2771.66|2763.96|2769.71|2762.01|38
1643746630000|2022-02-01 20:17:10|2772.11|2764.41|2772.58|2764.88|2772.7|2765|2772.01|2764.31|36
1643746640000|2022-02-01 20:17:20|2772.23|2764.53|2772.04|2764.34|2772.8|2765.1|2771.78|2764.08|33
1643746650000|2022-02-01 20:17:30|2772.03|2764.33|2772.12|2764.42|2772.59|2764.89|2771.64|2763.94|32
1643746660000|2022-02-01 20:17:40|2772.04|2764.34|2772.93|2765.23|2773.46|2765.76|2772.02|2764.32|34
1643746670000|2022-02-01 20:17:50|2772.98|2765.28|2772.75|2765.05|2773.15|2765.45|2772.34|2764.64|39
1643746680000|2022-02-01 20:18:00|2772.83|2765.13|2772.14|2764.44|2773.28|2765.58|2771.93|2764.23|31
1643746690000|2022-02-01 20:18:10|2772.18|2764.48|2771.05|2763.35|2772.22|2764.52|2770.74|2763.04|35
1643746700000|2022-02-01 20:18:20|2771.19|2763.49|2771.23|2763.53|2772.16|2764.46|2770.96|2763.26|38
1643746710000|2022-02-01 20:18:30|2771.59|2763.89|2768.43|2760.73|2772.32|2764.62|2768.43|2760.73|38
1643746720000|2022-02-01 20:18:40|2768.25|2760.55|2768.07|2760.37|2768.28|2760.58|2767.55|2759.85|37
1643746730000|2022-02-01 20:18:50|2768.2|2760.5|2768.8|2761.1|2769.29|2761.59|2768.19|2760.49|39
1643746740000|2022-02-01 20:19:00|2768.76|2761.06|2768.95|2761.25|2769.03|2761.33|2768.73|2761.03|31
1643746750000|2022-02-01 20:19:10|2768.88|2761.18|2768.14|2760.44|2768.97|2761.27|2767.5|2759.8|35
1643746760000|2022-02-01 20:19:20|2768.17|2760.47|2768.54|2760.84|2768.86|2761.16|2768.14|2760.44|39
1643746770000|2022-02-01 20:19:30|2768.55|2760.85|2768.5|2760.8|2769.26|2761.56|2768.46|2760.76|33
1643746780000|2022-02-01 20:19:40|2768.53|2760.83|2767.97|2760.27|2768.57|2760.87|2767.97|2760.27|29
1643746790000|2022-02-01 20:19:50|2768.06|2760.36|2768.73|2761.03|2769.04|2761.34|2768.06|2760.36|35
1643746800000|2022-02-01 20:20:00|2768.75|2761.05|2770.1|2762.4|2770.56|2762.86|2768.64|2760.94|33
1643746810000|2022-02-01 20:20:10|2770.08|2762.38|2771.63|2763.93|2771.99|2764.29|2769.93|2762.23|38
1643746820000|2022-02-01 20:20:20|2771.68|2763.98|2771.29|2763.59|2771.69|2763.99|2770.86|2763.16|33
1643746830000|2022-02-01 20:20:30|2771.38|2763.68|2770.8|2763.1|2771.38|2763.68|2770.63|2762.93|37
1643746840000|2022-02-01 20:20:40|2770.58|2762.88|2769.8|2762.1|2770.75|2763.05|2768.64|2760.94|39
1643746850000|2022-02-01 20:20:50|2769.88|2762.18|2770.75|2763.05|2770.75|2763.05|2769.87|2762.17|35
1643746860000|2022-02-01 20:21:00|2770.92|2763.22|2771.37|2763.67|2771.65|2763.95|2770.84|2763.14|39
1643746870000|2022-02-01 20:21:10|2771.45|2763.75|2771.86|2764.16|2771.86|2764.16|2771.02|2763.32|29
1643746880000|2022-02-01 20:21:20|2771.85|2764.15|2772.22|2764.52|2772.22|2764.52|2771.85|2764.15|22
1643746890000|2022-02-01 20:21:30|2772.36|2764.66|2772.87|2765.17|2773.44|2765.74|2772.21|2764.51|31
1643746900000|2022-02-01 20:21:40|2772.86|2765.16|2772.59|2764.89|2772.97|2765.27|2772.03|2764.33|37
1643746910000|2022-02-01 20:21:50|2772.64|2764.94|2772.79|2765.09|2773.05|2765.35|2772.32|2764.62|37
1643746920000|2022-02-01 20:22:00|2772.78|2765.08|2771.81|2764.11|2772.88|2765.18|2771.77|2764.07|30
1643746930000|2022-02-01 20:22:10|2771.8|2764.1|2772.15|2764.45|2772.69|2764.99|2771.61|2763.91|37
1643746940000|2022-02-01 20:22:20|2772.23|2764.53|2775.95|2768.25|2775.95|2768.25|2772.23|2764.53|37
1643746950000|2022-02-01 20:22:30|2775.93|2768.23|2773.41|2765.71|2775.97|2768.27|2773.22|2765.52|38
1643746960000|2022-02-01 20:22:40|2773.59|2765.89|2774.39|2766.69|2774.41|2766.71|2773.59|2765.89|36
1643746970000|2022-02-01 20:22:50|2774.45|2766.75|2774.2|2766.5|2774.54|2766.84|2773.7|2766|34
1643746980000|2022-02-01 20:23:00|2773.96|2766.26|2773.86|2766.16|2774.31|2766.61|2773.81|2766.11|39
1643746990000|2022-02-01 20:23:10|2773.83|2766.13|2772.65|2764.95|2773.83|2766.13|2772.5|2764.8|33
1643747000000|2022-02-01 20:23:20|2772.7|2765|2774.11|2766.41|2774.23|2766.53|2772.7|2765|34
1643747010000|2022-02-01 20:23:30|2773.98|2766.28|2772.72|2765.02|2774.06|2766.36|2772.51|2764.81|40
1643747020000|2022-02-01 20:23:40|2772.81|2765.11|2773.45|2765.75|2773.53|2765.83|2772.81|2765.11|33
1643747030000|2022-02-01 20:23:50|2773.46|2765.76|2773.53|2765.83|2773.83|2766.13|2773.46|2765.76|32
1643747040000|2022-02-01 20:24:00|2773.4|2765.7|2773.05|2765.35|2773.47|2765.77|2772.1|2764.4|36
1643747050000|2022-02-01 20:24:10|2773.04|2765.34|2773.78|2766.08|2773.86|2766.16|2772.76|2765.06|37
1643747060000|2022-02-01 20:24:20|2773.83|2766.13|2772.97|2765.27|2773.84|2766.14|2772.9|2765.2|35
1643747070000|2022-02-01 20:24:30|2772.9|2765.2|2772.58|2764.88|2772.9|2765.2|2772.51|2764.81|24
1643747080000|2022-02-01 20:24:40|2772.61|2764.91|2775.17|2767.47|2775.33|2767.63|2772.61|2764.91|36
1643747090000|2022-02-01 20:24:50|2775.22|2767.52|2775.54|2767.84|2775.65|2767.95|2774.9|2767.2|37
1643747100000|2022-02-01 20:25:00|2775.57|2767.87|2775.86|2768.16|2776.04|2768.34|2775.55|2767.85|31
1643747110000|2022-02-01 20:25:10|2775.84|2768.14|2775.33|2767.63|2775.84|2768.14|2775.05|2767.35|32
1643747120000|2022-02-01 20:25:20|2775.32|2767.62|2775.1|2767.4|2775.83|2768.13|2775.1|2767.4|32
1643747130000|2022-02-01 20:25:30|2774.83|2767.13|2772.13|2764.43|2774.83|2767.13|2771.98|2764.28|39
1643747140000|2022-02-01 20:25:40|2772.08|2764.38|2770.72|2763.02|2772.59|2764.89|2770.66|2762.96|36
1643747150000|2022-02-01 20:25:50|2770.66|2762.96|2769.41|2761.71|2770.76|2763.06|2768.64|2760.94|39
1643747160000|2022-02-01 20:26:00|2769.38|2761.68|2768.18|2760.48|2769.4|2761.7|2768.08|2760.38|36
1643747170000|2022-02-01 20:26:10|2768.17|2760.47|2769.07|2761.37|2769.15|2761.45|2768.1|2760.4|32
1643747180000|2022-02-01 20:26:20|2769.02|2761.32|2771.9|2764.2|2772.35|2764.65|2768.95|2761.25|39
1643747190000|2022-02-01 20:26:30|2771.66|2763.96|2771.32|2763.62|2771.93|2764.23|2770.65|2762.95|36
1643747200000|2022-02-01 20:26:40|2771.31|2763.61|2770.58|2762.88|2771.52|2763.82|2770.25|2762.55|39
1643747210000|2022-02-01 20:26:50|2770.49|2762.79|2770.49|2762.79|2770.85|2763.15|2770.28|2762.58|34
1643747220000|2022-02-01 20:27:00|2770.48|2762.78|2769.56|2761.86|2770.55|2762.85|2769.12|2761.42|35
1643747230000|2022-02-01 20:27:10|2769.46|2761.76|2769.34|2761.64|2769.64|2761.94|2769.1|2761.4|34
1643747240000|2022-02-01 20:27:20|2769.42|2761.72|2769.54|2761.84|2769.94|2762.24|2769.34|2761.64|34
1643747250000|2022-02-01 20:27:30|2769.52|2761.82|2769.31|2761.61|2769.52|2761.82|2768.93|2761.23|36
1643747260000|2022-02-01 20:27:40|2769.29|2761.59|2769.7|2762|2769.92|2762.22|2768.84|2761.14|29
1643747270000|2022-02-01 20:27:50|2769.72|2762.02|2769.96|2762.26|2770.05|2762.35|2769.21|2761.51|36
1643747280000|2022-02-01 20:28:00|2769.92|2762.22|2769.85|2762.15|2770.03|2762.33|2769.62|2761.92|34
1643747290000|2022-02-01 20:28:10|2769.86|2762.16|2769.53|2761.83|2770.6|2762.9|2769.53|2761.83|38
1643747300000|2022-02-01 20:28:20|2769.59|2761.89|2770.39|2762.69|2770.39|2762.69|2769.5|2761.8|33
1643747310000|2022-02-01 20:28:30|2770.26|2762.56|2770.82|2763.12|2771.04|2763.34|2770.11|2762.41|28
1643747320000|2022-02-01 20:28:40|2770.8|2763.1|2770.48|2762.78|2770.83|2763.13|2770.39|2762.69|27
1643747330000|2022-02-01 20:28:50|2770.47|2762.77|2770.7|2763|2770.76|2763.06|2770.32|2762.62|31
1643747340000|2022-02-01 20:29:00|2770.69|2762.99|2770.78|2763.08|2771.13|2763.43|2770.69|2762.99|24
1643747350000|2022-02-01 20:29:10|2770.65|2762.95|2769.9|2762.2|2770.65|2762.95|2769.59|2761.89|25
1643747360000|2022-02-01 20:29:20|2770.09|2762.39|2770.17|2762.47|2770.51|2762.81|2769.92|2762.22|36
1643747370000|2022-02-01 20:29:30|2770.22|2762.52|2771.59|2763.89|2771.59|2763.89|2770.2|2762.5|32
1643747380000|2022-02-01 20:29:40|2771.78|2764.08|2770.67|2762.97|2771.92|2764.22|2770.67|2762.97|39
1643747390000|2022-02-01 20:29:50|2770.52|2762.82|2770.23|2762.53|2770.57|2762.87|2770.11|2762.41|38
1643747400000|2022-02-01 20:30:00|2770.2|2762.5|2772.95|2765.25|2772.95|2765.25|2770.02|2762.32|40
1643747410000|2022-02-01 20:30:10|2772.71|2765.01|2773.31|2765.61|2773.53|2765.83|2772.58|2764.88|39
1643747420000|2022-02-01 20:30:20|2773.29|2765.59|2772.92|2765.22|2773.44|2765.74|2772.75|2765.05|27
1643747430000|2022-02-01 20:30:30|2772.89|2765.19|2773.44|2765.74|2773.49|2765.79|2772.82|2765.12|27
1643747440000|2022-02-01 20:30:40|2773.39|2765.69|2773.68|2765.98|2774.06|2766.36|2773.35|2765.65|31
1643747450000|2022-02-01 20:30:50|2773.66|2765.96|2773.97|2766.27|2774.1|2766.4|2773.66|2765.96|30
1643747460000|2022-02-01 20:31:00|2774.07|2766.37|2774.47|2766.77|2775.01|2767.31|2773.93|2766.23|38
1643747470000|2022-02-01 20:31:10|2774.48|2766.78|2775.65|2767.95|2776|2768.3|2774.48|2766.78|37
1643747480000|2022-02-01 20:31:20|2775.63|2767.93|2775.62|2767.92|2775.96|2768.26|2775.48|2767.78|36
1643747490000|2022-02-01 20:31:30|2775.61|2767.91|2775.4|2767.7|2775.65|2767.95|2775.14|2767.44|35
1643747500000|2022-02-01 20:31:40|2775.39|2767.69|2775.65|2767.95|2776.12|2768.42|2775.34|2767.64|39
1643747510000|2022-02-01 20:31:50|2775.71|2768.01|2775.13|2767.43|2775.82|2768.12|2775.04|2767.34|34
1643747520000|2022-02-01 20:32:00|2775.05|2767.35|2775.42|2767.72|2775.42|2767.72|2774.91|2767.21|30
1643747530000|2022-02-01 20:32:10|2775.38|2767.68|2775.52|2767.82|2775.62|2767.92|2775.14|2767.44|34
1643747540000|2022-02-01 20:32:20|2775.51|2767.81|2775.53|2767.83|2776.03|2768.33|2775.49|2767.79|27
1643747550000|2022-02-01 20:32:30|2775.55|2767.85|2776.02|2768.32|2776.02|2768.32|2775.23|2767.53|36
1643747560000|2022-02-01 20:32:40|2776.09|2768.39|2776.74|2769.04|2776.75|2769.05|2775.95|2768.25|26
1643747570000|2022-02-01 20:32:50|2776.73|2769.03|2776.52|2768.82|2777.33|2769.63|2775.96|2768.26|38
1643747580000|2022-02-01 20:33:00|2776.65|2768.95|2776.95|2769.25|2777.14|2769.44|2776.48|2768.78|35
1643747590000|2022-02-01 20:33:10|2776.94|2769.24|2776.48|2768.78|2776.94|2769.24|2776.45|2768.75|33
1643747600000|2022-02-01 20:33:20|2776.5|2768.8|2777.23|2769.53|2777.23|2769.53|2776.22|2768.52|25
1643747610000|2022-02-01 20:33:30|2777.33|2769.63|2777.59|2769.89|2777.65|2769.95|2777.26|2769.56|30
1643747620000|2022-02-01 20:33:40|2777.58|2769.88|2776.74|2769.04|2777.94|2770.24|2776.74|2769.04|32
1643747630000|2022-02-01 20:33:50|2776.61|2768.91|2774.75|2767.05|2776.61|2768.91|2774.71|2767.01|35
1643747640000|2022-02-01 20:34:00|2774.83|2767.13|2776.07|2768.37|2776.09|2768.39|2774.83|2767.13|36
1643747650000|2022-02-01 20:34:10|2775.81|2768.11|2774.68|2766.98|2775.81|2768.11|2774.5|2766.8|36
1643747660000|2022-02-01 20:34:20|2774.69|2766.99|2774.09|2766.39|2774.7|2767|2774.09|2766.39|29
1643747670000|2022-02-01 20:34:30|2774.1|2766.4|2775.45|2767.75|2775.59|2767.89|2774.07|2766.37|34
1643747680000|2022-02-01 20:34:40|2775.41|2767.71|2775.48|2767.78|2775.51|2767.81|2775.32|2767.62|30
1643747690000|2022-02-01 20:34:50|2775.5|2767.8|2775.55|2767.85|2775.81|2768.11|2775.45|2767.75|27
1643747700000|2022-02-01 20:35:00|2775.58|2767.88|2774.09|2766.39|2775.61|2767.91|2774.09|2766.39|33
1643747710000|2022-02-01 20:35:10|2774.04|2766.34|2775.24|2767.54|2775.38|2767.68|2774.04|2766.34|30
1643747720000|2022-02-01 20:35:20|2775.36|2767.66|2775.98|2768.28|2776.45|2768.75|2775.36|2767.66|37
1643747730000|2022-02-01 20:35:30|2775.99|2768.29|2775.9|2768.2|2776.53|2768.83|2775.9|2768.2|34
1643747740000|2022-02-01 20:35:40|2775.92|2768.22|2775.86|2768.16|2775.92|2768.22|2775.11|2767.41|29
1643747750000|2022-02-01 20:35:50|2775.92|2768.22|2775.96|2768.26|2776.53|2768.83|2775.4|2767.7|33
1643747760000|2022-02-01 20:36:00|2776.03|2768.33|2775.79|2768.09|2776.46|2768.76|2775.74|2768.04|35
1643747770000|2022-02-01 20:36:10|2775.78|2768.08|2776.23|2768.53|2776.49|2768.79|2775.78|2768.08|33
1643747780000|2022-02-01 20:36:20|2776.22|2768.52|2776.3|2768.6|2776.35|2768.65|2776.08|2768.38|25
1643747790000|2022-02-01 20:36:30|2776.27|2768.57|2778.07|2770.37|2778.07|2770.37|2776.18|2768.48|32
1643747800000|2022-02-01 20:36:40|2777.93|2770.23|2779.43|2771.73|2779.43|2771.73|2777.75|2770.05|34
1643747810000|2022-02-01 20:36:50|2779.45|2771.75|2779.69|2771.99|2780.06|2772.36|2779.18|2771.48|39
1643747820000|2022-02-01 20:37:00|2779.63|2771.93|2778.47|2770.77|2779.83|2772.13|2778.38|2770.68|38
1643747830000|2022-02-01 20:37:10|2778.48|2770.78|2778.13|2770.43|2778.48|2770.78|2778.13|2770.43|25
1643747840000|2022-02-01 20:37:20|2778.15|2770.45|2777.63|2769.93|2778.15|2770.45|2777.54|2769.84|31
1643747850000|2022-02-01 20:37:30|2777.43|2769.73|2777.43|2769.73|2777.74|2770.04|2777.22|2769.52|32
1643747860000|2022-02-01 20:37:40|2777.29|2769.59|2777.38|2769.68|2777.39|2769.69|2776.06|2768.36|32
1643747870000|2022-02-01 20:37:50|2777.39|2769.69|2778.35|2770.65|2778.42|2770.72|2777.36|2769.66|31
1643747880000|2022-02-01 20:38:00|2778.34|2770.64|2777.71|2770.01|2778.57|2770.87|2777.71|2770.01|34
1643747890000|2022-02-01 20:38:10|2777.69|2769.99|2776.24|2768.54|2777.71|2770.01|2776.19|2768.49|32
1643747900000|2022-02-01 20:38:20|2776.25|2768.55|2776.34|2768.64|2776.61|2768.91|2776.15|2768.45|24
1643747910000|2022-02-01 20:38:30|2776.37|2768.67|2775.99|2768.29|2776.54|2768.84|2775.38|2767.68|27
1643747920000|2022-02-01 20:38:40|2775.92|2768.22|2774.42|2766.72|2775.99|2768.29|2774.36|2766.66|34
1643747930000|2022-02-01 20:38:50|2774.43|2766.73|2772.26|2764.56|2774.72|2767.02|2771.62|2763.92|37
1643747940000|2022-02-01 20:39:00|2772.27|2764.57|2772.39|2764.69|2773.17|2765.47|2772.17|2764.47|36
1643747950000|2022-02-01 20:39:10|2772.38|2764.68|2771.4|2763.7|2772.39|2764.69|2771.27|2763.57|29
1643747960000|2022-02-01 20:39:20|2771.39|2763.69|2769.97|2762.27|2771.39|2763.69|2769.46|2761.76|37
1643747970000|2022-02-01 20:39:30|2769.83|2762.13|2771.11|2763.41|2771.48|2763.78|2769.76|2762.06|35
1643747980000|2022-02-01 20:39:40|2771.13|2763.43|2771.08|2763.38|2771.74|2764.04|2771.08|2763.38|33
1643747990000|2022-02-01 20:39:50|2771.07|2763.37|2771.6|2763.9|2771.74|2764.04|2771.06|2763.36|36
1643748000000|2022-02-01 20:40:00|2771.63|2763.93|2772.56|2764.86|2772.79|2765.09|2771.59|2763.89|40
1643748010000|2022-02-01 20:40:10|2772.45|2764.75|2773.06|2765.36|2773.18|2765.48|2772.39|2764.69|34
1643748020000|2022-02-01 20:40:20|2773.13|2765.43|2773.77|2766.07|2773.81|2766.11|2773.11|2765.41|33
1643748030000|2022-02-01 20:40:30|2773.78|2766.08|2774.48|2766.78|2774.48|2766.78|2772.83|2765.13|35
1643748040000|2022-02-01 20:40:40|2774.53|2766.83|2775.83|2768.13|2775.83|2768.13|2774.21|2766.51|37
1643748050000|2022-02-01 20:40:50|2775.79|2768.09|2775.56|2767.86|2775.8|2768.1|2774.77|2767.07|36
1643748060000|2022-02-01 20:41:00|2775.49|2767.79|2775.41|2767.71|2775.71|2768.01|2775.03|2767.33|31
1643748070000|2022-02-01 20:41:10|2775.37|2767.67|2775.55|2767.85|2775.6|2767.9|2775.15|2767.45|18
1643748080000|2022-02-01 20:41:20|2775.64|2767.94|2776.83|2769.13|2776.89|2769.19|2775.36|2767.66|27
1643748090000|2022-02-01 20:41:30|2776.86|2769.16|2776.31|2768.61|2776.89|2769.19|2776.31|2768.61|26
1643748100000|2022-02-01 20:41:40|2776.32|2768.62|2775.68|2767.98|2776.37|2768.67|2775.62|2767.92|28
1643748110000|2022-02-01 20:41:50|2775.7|2768|2776.71|2769.01|2776.71|2769.01|2775.69|2767.99|31
1643748120000|2022-02-01 20:42:00|2776.54|2768.84|2778.03|2770.33|2778.03|2770.33|2776.54|2768.84|30
1643748130000|2022-02-01 20:42:10|2777.91|2770.21|2778.27|2770.57|2778.57|2770.87|2777.62|2769.92|30
1643748140000|2022-02-01 20:42:20|2778.2|2770.5|2778.1|2770.4|2778.33|2770.63|2777.54|2769.84|33
1643748150000|2022-02-01 20:42:30|2778.09|2770.39|2778.35|2770.65|2778.94|2771.24|2777.91|2770.21|31
1643748160000|2022-02-01 20:42:40|2778.36|2770.66|2777.93|2770.23|2778.4|2770.7|2777.57|2769.87|33
1643748170000|2022-02-01 20:42:50|2777.9|2770.2|2778.55|2770.85|2778.68|2770.98|2777.9|2770.2|30
1643748180000|2022-02-01 20:43:00|2778.72|2771.02|2779.33|2771.63|2779.45|2771.75|2778.72|2771.02|31
1643748190000|2022-02-01 20:43:10|2779.35|2771.65|2782.75|2775.05|2783.34|2775.64|2779.24|2771.54|29
1643748200000|2022-02-01 20:43:20|2783.58|2775.88|2783.84|2776.14|2784.85|2777.15|2782.86|2775.16|39
1643748210000|2022-02-01 20:43:30|2783.81|2776.11|2783.93|2776.23|2783.96|2776.26|2783.13|2775.43|38
1643748220000|2022-02-01 20:43:40|2783.83|2776.13|2783.94|2776.24|2784.05|2776.35|2783.48|2775.78|35
1643748230000|2022-02-01 20:43:50|2783.88|2776.18|2783.28|2775.58|2783.88|2776.18|2782.84|2775.14|34
1643748240000|2022-02-01 20:44:00|2782.97|2775.27|2783.94|2776.24|2784.02|2776.32|2782.83|2775.13|37
1643748250000|2022-02-01 20:44:10|2783.97|2776.27|2783.83|2776.13|2783.99|2776.29|2783.55|2775.85|36
1643748260000|2022-02-01 20:44:20|2783.66|2775.96|2784.09|2776.39|2784.32|2776.62|2783.33|2775.63|37
1643748270000|2022-02-01 20:44:30|2784.14|2776.44|2784.56|2776.86|2784.59|2776.89|2783.78|2776.08|39
1643748280000|2022-02-01 20:44:40|2784.38|2776.68|2784.79|2777.09|2784.8|2777.1|2784.29|2776.59|27
1643748290000|2022-02-01 20:44:50|2784.78|2777.08|2785.03|2777.33|2785.76|2778.06|2784.59|2776.89|38
1643748300000|2022-02-01 20:45:00|2785.1|2777.4|2785.47|2777.77|2785.86|2778.16|2785.04|2777.34|37
1643748310000|2022-02-01 20:45:10|2785.4|2777.7|2788.65|2780.95|2788.65|2780.95|2785.33|2777.63|36
1643748320000|2022-02-01 20:45:20|2788.58|2780.88|2789.96|2782.26|2790.14|2782.44|2788.44|2780.74|39
1643748330000|2022-02-01 20:45:30|2789.9|2782.2|2789.92|2782.22|2790.77|2783.07|2789.53|2781.83|36
1643748340000|2022-02-01 20:45:40|2790.04|2782.34|2790.01|2782.31|2790.26|2782.56|2789.78|2782.08|31
1643748350000|2022-02-01 20:45:50|2790.05|2782.35|2790.09|2782.39|2790.11|2782.41|2789.84|2782.14|18
1643748360000|2022-02-01 20:46:00|2790.12|2782.42|2788.57|2780.87|2790.19|2782.49|2788.56|2780.86|30
1643748370000|2022-02-01 20:46:10|2788.44|2780.74|2788.81|2781.11|2788.95|2781.25|2787.06|2779.36|35
1643748380000|2022-02-01 20:46:20|2788.77|2781.07|2788.85|2781.15|2788.98|2781.28|2788.39|2780.69|33
1643748390000|2022-02-01 20:46:30|2788.63|2780.93|2788.24|2780.54|2789.09|2781.39|2787.95|2780.25|36
1643748400000|2022-02-01 20:46:40|2788|2780.3|2788.14|2780.44|2788.2|2780.5|2787.51|2779.81|36
1643748410000|2022-02-01 20:46:50|2788.24|2780.54|2788.44|2780.74|2788.67|2780.97|2787.74|2780.04|36
1643748420000|2022-02-01 20:47:00|2788.15|2780.45|2787.08|2779.38|2788.23|2780.53|2786.73|2779.03|37
1643748430000|2022-02-01 20:47:10|2786.97|2779.27|2785.96|2778.26|2786.97|2779.27|2785.41|2777.71|37
1643748440000|2022-02-01 20:47:20|2785.63|2777.93|2784.84|2777.14|2785.76|2778.06|2784.81|2777.11|32
1643748450000|2022-02-01 20:47:30|2784.8|2777.1|2786.67|2778.97|2786.67|2778.97|2784.8|2777.1|33
1643748460000|2022-02-01 20:47:40|2786.77|2779.07|2787.24|2779.54|2787.37|2779.67|2786.64|2778.94|37
1643748470000|2022-02-01 20:47:50|2787.22|2779.52|2786.38|2778.68|2787.31|2779.61|2786.38|2778.68|35
1643748480000|2022-02-01 20:48:00|2786.28|2778.58|2785.97|2778.27|2786.58|2778.88|2785.9|2778.2|28
1643748490000|2022-02-01 20:48:10|2785.98|2778.28|2785.26|2777.56|2786.05|2778.35|2785.1|2777.4|31
1643748500000|2022-02-01 20:48:20|2785.17|2777.47|2784.44|2776.74|2785.77|2778.07|2784.29|2776.59|36
1643748510000|2022-02-01 20:48:30|2784.5|2776.8|2784.89|2777.19|2785.46|2777.76|2784.5|2776.8|38
1643748520000|2022-02-01 20:48:40|2784.93|2777.23|2785.42|2777.72|2785.82|2778.12|2784.74|2777.04|34
1643748530000|2022-02-01 20:48:50|2785.4|2777.7|2785.51|2777.81|2785.51|2777.81|2784.76|2777.06|34
1643748540000|2022-02-01 20:49:00|2785.54|2777.84|2785.21|2777.51|2785.54|2777.84|2784.94|2777.24|33
1643748550000|2022-02-01 20:49:10|2785.24|2777.54|2784.97|2777.27|2785.25|2777.55|2784.77|2777.07|32
1643748560000|2022-02-01 20:49:20|2785.04|2777.34|2785.73|2778.03|2785.76|2778.06|2784.84|2777.14|32
1643748570000|2022-02-01 20:49:30|2785.74|2778.04|2785.91|2778.21|2785.94|2778.24|2785.74|2778.04|26
1643748580000|2022-02-01 20:49:40|2785.92|2778.22|2787|2779.3|2787|2779.3|2785.26|2777.56|33
1643748590000|2022-02-01 20:49:50|2787.07|2779.37|2788.66|2780.96|2788.74|2781.04|2786.43|2778.73|38
1643748600000|2022-02-01 20:50:00|2788.65|2780.95|2789.71|2782.01|2789.77|2782.07|2788.54|2780.84|39
1643748610000|2022-02-01 20:50:10|2790.01|2782.31|2790.41|2782.71|2791.06|2783.36|2790.01|2782.31|35
1643748620000|2022-02-01 20:50:20|2790.31|2782.61|2788.68|2780.98|2790.31|2782.61|2787.56|2779.86|35
1643748630000|2022-02-01 20:50:30|2788.4|2780.7|2788.44|2780.74|2788.56|2780.86|2788.22|2780.52|31
1643748640000|2022-02-01 20:50:40|2788.87|2781.17|2789.24|2781.54|2789.24|2781.54|2788.81|2781.11|29
1643748650000|2022-02-01 20:50:50|2789.26|2781.56|2789.79|2782.09|2790.22|2782.52|2789.24|2781.54|28
1643748660000|2022-02-01 20:51:00|2789.82|2782.12|2788.59|2780.89|2789.82|2782.12|2788.59|2780.89|33
1643748670000|2022-02-01 20:51:10|2788.53|2780.83|2789.06|2781.36|2789.17|2781.47|2788.53|2780.83|38
1643748680000|2022-02-01 20:51:20|2789.1|2781.4|2787.89|2780.19|2789.1|2781.4|2787.45|2779.75|35
1643748690000|2022-02-01 20:51:30|2788.02|2780.32|2787.02|2779.32|2788.02|2780.32|2787.02|2779.32|29
1643748700000|2022-02-01 20:51:40|2787.08|2779.38|2785.55|2777.85|2787.08|2779.38|2784.7|2777|37
1643748710000|2022-02-01 20:51:50|2785.54|2777.84|2785.81|2778.11|2785.9|2778.2|2785.54|2777.84|31
1643748720000|2022-02-01 20:52:00|2785.8|2778.1|2786.54|2778.84|2786.7|2779|2785.74|2778.04|30
1643748730000|2022-02-01 20:52:10|2786.51|2778.81|2785.31|2777.61|2786.51|2778.81|2784.92|2777.22|38
1643748740000|2022-02-01 20:52:20|2785.34|2777.64|2784.7|2777|2785.34|2777.64|2784.52|2776.82|32
1643748750000|2022-02-01 20:52:30|2784.76|2777.06|2784.68|2776.98|2784.81|2777.11|2784.59|2776.89|34
1643748760000|2022-02-01 20:52:40|2784.73|2777.03|2784.57|2776.87|2785.24|2777.54|2784.57|2776.87|33
1643748770000|2022-02-01 20:52:50|2784.68|2776.98|2785.08|2777.38|2785.31|2777.61|2784.51|2776.81|33
1643748780000|2022-02-01 20:53:00|2785.05|2777.35|2786.6|2778.9|2786.63|2778.93|2784.93|2777.23|37
1643748790000|2022-02-01 20:53:10|2786.62|2778.92|2786.11|2778.41|2786.62|2778.92|2785.94|2778.24|35
1643748800000|2022-02-01 20:53:20|2786.17|2778.47|2785.72|2778.02|2786.17|2778.47|2785.4|2777.7|38
1643748810000|2022-02-01 20:53:30|2785.29|2777.59|2785.92|2778.22|2785.92|2778.22|2785.27|2777.57|36
1643748820000|2022-02-01 20:53:40|2785.93|2778.23|2786.01|2778.31|2786.16|2778.46|2785.81|2778.11|34
1643748830000|2022-02-01 20:53:50|2786.02|2778.32|2786.02|2778.32|2786.05|2778.35|2785.87|2778.17|26
1643748840000|2022-02-01 20:54:00|2786.03|2778.33|2785.4|2777.7|2786.03|2778.33|2785.07|2777.37|20
1643748850000|2022-02-01 20:54:10|2785.29|2777.59|2786.01|2778.31|2786.34|2778.64|2785.29|2777.59|36
1643748860000|2022-02-01 20:54:20|2785.92|2778.22|2784.82|2777.12|2785.92|2778.22|2784.73|2777.03|29
1643748870000|2022-02-01 20:54:30|2784.78|2777.08|2785.58|2777.88|2785.82|2778.12|2784.78|2777.08|37
1643748880000|2022-02-01 20:54:40|2785.59|2777.89|2788.35|2780.65|2788.61|2780.91|2785.59|2777.89|39
1643748890000|2022-02-01 20:54:50|2788.49|2780.79|2788.17|2780.47|2788.55|2780.85|2788.12|2780.42|36
1643748900000|2022-02-01 20:55:00|2788.33|2780.63|2788.5|2780.8|2788.5|2780.8|2787.5|2779.8|37
1643748910000|2022-02-01 20:55:10|2788.49|2780.79|2786.68|2778.98|2788.51|2780.81|2786.68|2778.98|38
1643748920000|2022-02-01 20:55:20|2786.5|2778.8|2786.54|2778.84|2787.78|2780.08|2786.5|2778.8|34
1643748930000|2022-02-01 20:55:30|2786.62|2778.92|2786.8|2779.1|2787.13|2779.43|2786.58|2778.88|36
1643748940000|2022-02-01 20:55:40|2786.77|2779.07|2787.37|2779.67|2787.53|2779.83|2786.77|2779.07|33
1643748950000|2022-02-01 20:55:50|2787.39|2779.69|2787.19|2779.49|2787.39|2779.69|2787|2779.3|30
1643748960000|2022-02-01 20:56:00|2787.16|2779.46|2787.33|2779.63|2787.55|2779.85|2787.16|2779.46|30
1643748970000|2022-02-01 20:56:10|2787.26|2779.56|2786.57|2778.87|2787.26|2779.56|2784.52|2776.82|39
1643748980000|2022-02-01 20:56:20|2786.58|2778.88|2787.42|2779.72|2787.46|2779.76|2786.51|2778.81|31
1643748990000|2022-02-01 20:56:30|2787.24|2779.54|2786.9|2779.2|2787.25|2779.55|2786.48|2778.78|37
1643749000000|2022-02-01 20:56:40|2786.96|2779.26|2787.79|2780.09|2787.82|2780.12|2786.87|2779.17|33
1643749010000|2022-02-01 20:56:50|2787.73|2780.03|2787.85|2780.15|2787.93|2780.23|2787.73|2780.03|28
1643749020000|2022-02-01 20:57:00|2787.83|2780.13|2787.67|2779.97|2788.03|2780.33|2787.55|2779.85|32
1643749030000|2022-02-01 20:57:10|2787.72|2780.02|2787.9|2780.2|2787.92|2780.22|2787.69|2779.99|30
1643749040000|2022-02-01 20:57:20|2787.91|2780.21|2787.31|2779.61|2787.98|2780.28|2786.7|2779|33
1643749050000|2022-02-01 20:57:30|2787.24|2779.54|2787.31|2779.61|2787.45|2779.75|2786.96|2779.26|31
1643749060000|2022-02-01 20:57:40|2787.27|2779.57|2786.88|2779.18|2787.29|2779.59|2786.87|2779.17|30
1643749070000|2022-02-01 20:57:50|2786.87|2779.17|2786.83|2779.13|2786.92|2779.22|2786.81|2779.11|23
1643749080000|2022-02-01 20:58:00|2786.87|2779.17|2785.59|2777.89|2786.95|2779.25|2785.51|2777.81|29
1643749090000|2022-02-01 20:58:10|2785.58|2777.88|2785.82|2778.12|2786.34|2778.64|2785.42|2777.72|35
1643749100000|2022-02-01 20:58:20|2785.81|2778.11|2785.84|2778.14|2786.02|2778.32|2785.8|2778.1|17
1643749110000|2022-02-01 20:58:30|2785.8|2778.1|2783.64|2775.94|2785.83|2778.13|2783.64|2775.94|24
1643749120000|2022-02-01 20:58:40|2783.54|2775.84|2782.74|2775.04|2783.54|2775.84|2782.74|2775.04|36
1643749130000|2022-02-01 20:58:50|2782.71|2775.01|2782.29|2774.59|2783.02|2775.32|2782.21|2774.51|31
1643749140000|2022-02-01 20:59:00|2782.3|2774.6|2782.84|2775.14|2782.84|2775.14|2782|2774.3|33
1643749150000|2022-02-01 20:59:10|2782.7|2775|2782.31|2774.61|2782.96|2775.26|2782.24|2774.54|32
1643749160000|2022-02-01 20:59:20|2782.3|2774.6|2778.51|2770.81|2782.34|2774.64|2777.44|2769.74|34
1643749170000|2022-02-01 20:59:30|2778.75|2771.05|2778.65|2770.95|2779.12|2771.42|2778.65|2770.95|37
1643749180000|2022-02-01 20:59:40|2778.72|2771.02|2778.33|2770.63|2778.78|2771.08|2778.14|2770.44|37
1643749190000|2022-02-01 20:59:50|2778.36|2770.66|2774.92|2767.22|2778.36|2770.66|2774.71|2767.01|39
1643749200000|2022-02-01 21:00:00|2775.55|2767.85|2777.55|2769.85|2777.6|2769.9|2775.4|2767.7|39
1643749210000|2022-02-01 21:00:10|2777.65|2769.95|2777.97|2770.27|2778.87|2771.17|2777.55|2769.85|37
1643749220000|2022-02-01 21:00:20|2777.96|2770.26|2779.95|2772.25|2780.08|2772.38|2777.96|2770.26|33
1643749230000|2022-02-01 21:00:30|2779.93|2772.23|2779.87|2772.17|2780.1|2772.4|2779.5|2771.8|37
1643749240000|2022-02-01 21:00:40|2779.84|2772.14|2780.21|2772.51|2780.22|2772.52|2779.2|2771.5|35
1643749250000|2022-02-01 21:00:50|2780.29|2772.59|2781.36|2773.66|2781.44|2773.74|2780.23|2772.53|36
1643749260000|2022-02-01 21:01:00|2781.32|2773.62|2782.64|2774.94|2782.92|2775.22|2780.86|2773.16|37
1643749270000|2022-02-01 21:01:10|2782.76|2775.06|2783.11|2775.41|2783.23|2775.53|2782.41|2774.71|36
1643749280000|2022-02-01 21:01:20|2783.12|2775.42|2780.98|2773.28|2783.2|2775.5|2780.65|2772.95|34
1643749290000|2022-02-01 21:01:30|2780.92|2773.22|2780.91|2773.21|2780.97|2773.27|2780.06|2772.36|39
1643749300000|2022-02-01 21:01:40|2780.92|2773.22|2781.61|2773.91|2781.61|2773.91|2780.52|2772.82|35
1643749310000|2022-02-01 21:01:50|2781.53|2773.83|2781.13|2773.43|2781.76|2774.06|2781.01|2773.31|36
1643749320000|2022-02-01 21:02:00|2781.09|2773.39|2781.56|2773.86|2781.88|2774.18|2781.05|2773.35|36
1643749330000|2022-02-01 21:02:10|2781.27|2773.57|2781.27|2773.57|2781.66|2773.96|2781.25|2773.55|37
1643749340000|2022-02-01 21:02:20|2781.24|2773.54|2782.78|2775.08|2782.81|2775.11|2781.21|2773.51|32
1643749350000|2022-02-01 21:02:30|2782.65|2774.95|2782.37|2774.67|2782.82|2775.12|2782.23|2774.53|35
1643749360000|2022-02-01 21:02:40|2782.4|2774.7|2781.71|2774.01|2782.7|2775|2781.71|2774.01|33
1643749370000|2022-02-01 21:02:50|2781.73|2774.03|2782.09|2774.39|2782.09|2774.39|2781.6|2773.9|29
1643749380000|2022-02-01 21:03:00|2782.15|2774.45|2780.86|2773.16|2782.23|2774.53|2780.85|2773.15|36
1643749390000|2022-02-01 21:03:10|2780.84|2773.14|2781.21|2773.51|2781.26|2773.56|2780.77|2773.07|33
1643749400000|2022-02-01 21:03:20|2781.11|2773.41|2780.84|2773.14|2781.36|2773.66|2780.26|2772.56|39
1643749410000|2022-02-01 21:03:30|2780.85|2773.15|2782.12|2774.42|2782.2|2774.5|2780.85|2773.15|33
1643749420000|2022-02-01 21:03:40|2782.09|2774.39|2780.85|2773.15|2782.16|2774.46|2780.85|2773.15|29
1643749430000|2022-02-01 21:03:50|2780.88|2773.18|2782.47|2774.77|2782.47|2774.77|2780.82|2773.12|36
1643749440000|2022-02-01 21:04:00|2782.41|2774.71|2782.21|2774.51|2783.07|2775.37|2782.18|2774.48|36
1643749450000|2022-02-01 21:04:10|2782.27|2774.57|2783.23|2775.53|2783.24|2775.54|2782.27|2774.57|33
1643749460000|2022-02-01 21:04:20|2783.41|2775.71|2782.83|2775.13|2783.45|2775.75|2782.19|2774.49|38
1643749470000|2022-02-01 21:04:30|2782.88|2775.18|2783.26|2775.56|2783.57|2775.87|2782.85|2775.15|27
1643749480000|2022-02-01 21:04:40|2783.22|2775.52|2783.81|2776.11|2783.86|2776.16|2783.09|2775.39|33
1643749490000|2022-02-01 21:04:50|2783.85|2776.15|2782.05|2774.35|2783.85|2776.15|2781.72|2774.02|36
1643749500000|2022-02-01 21:05:00|2782.04|2774.34|2782.71|2775.01|2783.02|2775.32|2781.67|2773.97|34
1643749510000|2022-02-01 21:05:10|2782.44|2774.74|2782.83|2775.13|2782.95|2775.25|2781.97|2774.27|35
1643749520000|2022-02-01 21:05:20|2782.99|2775.29|2785.08|2777.38|2785.25|2777.55|2782.99|2775.29|40
1643749530000|2022-02-01 21:05:30|2785.02|2777.32|2788.57|2780.87|2788.61|2780.91|2784.97|2777.27|39
1643749540000|2022-02-01 21:05:40|2789.01|2781.31|2789.95|2782.25|2790.09|2782.39|2788.78|2781.08|37
1643749550000|2022-02-01 21:05:50|2789.57|2781.87|2790.2|2782.5|2790.3|2782.6|2789.26|2781.56|37
1643749560000|2022-02-01 21:06:00|2790.22|2782.52|2789.03|2781.33|2790.62|2782.92|2789.03|2781.33|34
1643749570000|2022-02-01 21:06:10|2788.84|2781.14|2789.4|2781.7|2789.66|2781.96|2788.13|2780.43|37
1643749580000|2022-02-01 21:06:20|2789.42|2781.72|2788.84|2781.14|2789.42|2781.72|2788.55|2780.85|38
1643749590000|2022-02-01 21:06:30|2788.83|2781.13|2789.08|2781.38|2789.11|2781.41|2788.81|2781.11|24
1643749600000|2022-02-01 21:06:40|2789.09|2781.39|2788.26|2780.56|2789.17|2781.47|2788.21|2780.51|26
1643749610000|2022-02-01 21:06:50|2788.12|2780.42|2789.01|2781.31|2789.22|2781.52|2788.11|2780.41|39
1643749620000|2022-02-01 21:07:00|2789.05|2781.35|2787.75|2780.05|2789.27|2781.57|2787.75|2780.05|38
1643749630000|2022-02-01 21:07:10|2787.48|2779.78|2786.48|2778.78|2787.7|2780|2786.48|2778.78|37
1643749640000|2022-02-01 21:07:20|2786.39|2778.69|2785.31|2777.61|2786.54|2778.84|2785.11|2777.41|38
1643749650000|2022-02-01 21:07:30|2785.34|2777.64|2785.35|2777.65|2785.36|2777.66|2784.84|2777.14|34
1643749660000|2022-02-01 21:07:40|2785.36|2777.66|2785.19|2777.49|2786.21|2778.51|2784.99|2777.29|38
1643749670000|2022-02-01 21:07:50|2785.2|2777.5|2785.32|2777.62|2785.34|2777.64|2784.99|2777.29|31
1643749680000|2022-02-01 21:08:00|2785.36|2777.66|2785.71|2778.01|2786.21|2778.51|2785.36|2777.66|30
1643749690000|2022-02-01 21:08:10|2785.76|2778.06|2784.82|2777.12|2785.76|2778.06|2784.7|2777|32
1643749700000|2022-02-01 21:08:20|2784.66|2776.96|2785.64|2777.94|2785.69|2777.99|2784.66|2776.96|30
1643749710000|2022-02-01 21:08:30|2785.54|2777.84|2786.26|2778.56|2786.26|2778.56|2785.17|2777.47|33
1643749720000|2022-02-01 21:08:40|2785.93|2778.23|2786.98|2779.28|2787.45|2779.75|2785.92|2778.22|29
1643749730000|2022-02-01 21:08:50|2787.37|2779.67|2787.15|2779.45|2787.39|2779.69|2786.81|2779.11|33
1643749740000|2022-02-01 21:09:00|2787.16|2779.46|2787.44|2779.74|2788.02|2780.32|2787.09|2779.39|39
1643749750000|2022-02-01 21:09:10|2787.43|2779.73|2786.27|2778.57|2787.43|2779.73|2786.2|2778.5|34
1643749760000|2022-02-01 21:09:20|2786.25|2778.55|2786.9|2779.2|2787.05|2779.35|2786.15|2778.45|34
1643749770000|2022-02-01 21:09:30|2786.77|2779.07|2786.15|2778.45|2786.87|2779.17|2785.91|2778.21|37
1643749780000|2022-02-01 21:09:40|2786.11|2778.41|2785.67|2777.97|2786.11|2778.41|2785.67|2777.97|32
1643749790000|2022-02-01 21:09:50|2784.98|2777.28|2784.48|2776.78|2785.16|2777.46|2784.26|2776.56|34
1643749800000|2022-02-01 21:10:00|2784.42|2776.72|2785.42|2777.72|2785.68|2777.98|2784.31|2776.61|35
1643749810000|2022-02-01 21:10:10|2785.38|2777.68|2785.65|2777.95|2785.65|2777.95|2785.29|2777.59|31
1643749820000|2022-02-01 21:10:20|2785.9|2778.2|2786.34|2778.64|2786.54|2778.84|2785.82|2778.12|33
1643749830000|2022-02-01 21:10:30|2786.26|2778.56|2786.13|2778.43|2786.28|2778.58|2785.7|2778|32
1643749840000|2022-02-01 21:10:40|2786.14|2778.44|2786.62|2778.92|2786.64|2778.94|2785.8|2778.1|31
1643749850000|2022-02-01 21:10:50|2786.51|2778.81|2786.92|2779.22|2786.92|2779.22|2786.28|2778.58|32
1643749860000|2022-02-01 21:11:00|2786.73|2779.03|2786.57|2778.87|2786.82|2779.12|2786.39|2778.69|21
1643749870000|2022-02-01 21:11:10|2786.54|2778.84|2786.5|2778.8|2786.64|2778.94|2786.33|2778.63|33
1643749880000|2022-02-01 21:11:20|2786.58|2778.88|2786.23|2778.53|2786.61|2778.91|2786.23|2778.53|29
1643749890000|2022-02-01 21:11:30|2786.19|2778.49|2785.64|2777.94|2786.52|2778.82|2785.64|2777.94|26
1643749900000|2022-02-01 21:11:40|2785.76|2778.06|2785.91|2778.21|2786.17|2778.47|2784.77|2777.07|35
1643749910000|2022-02-01 21:11:50|2785.87|2778.17|2785.45|2777.75|2786.06|2778.36|2785.35|2777.65|37
1643749920000|2022-02-01 21:12:00|2785.43|2777.73|2785.88|2778.18|2785.88|2778.18|2785.21|2777.51|34
1643749930000|2022-02-01 21:12:10|2785.86|2778.16|2784.77|2777.07|2785.87|2778.17|2784.77|2777.07|33
1643749940000|2022-02-01 21:12:20|2784.65|2776.95|2783.98|2776.28|2784.65|2776.95|2783.98|2776.28|30
1643749950000|2022-02-01 21:12:30|2783.97|2776.27|2784.18|2776.48|2784.44|2776.74|2783.97|2776.27|34
1643749960000|2022-02-01 21:12:40|2784.22|2776.52|2784.49|2776.79|2784.5|2776.8|2784.06|2776.36|33
1643749970000|2022-02-01 21:12:50|2784.42|2776.72|2783.42|2775.72|2784.68|2776.98|2783.11|2775.41|33
1643749980000|2022-02-01 21:13:00|2783.65|2775.95|2785.3|2777.6|2785.31|2777.61|2783.63|2775.93|37
1643749990000|2022-02-01 21:13:10|2785.19|2777.49|2784.52|2776.82|2785.19|2777.49|2784.37|2776.67|32
1643750000000|2022-02-01 21:13:20|2784.48|2776.78|2784.56|2776.86|2784.81|2777.11|2784.3|2776.6|38
1643750010000|2022-02-01 21:13:30|2784.57|2776.87|2784.98|2777.28|2785.37|2777.67|2784.5|2776.8|36
1643750020000|2022-02-01 21:13:40|2784.85|2777.15|2784.7|2777|2785.31|2777.61|2784.7|2777|38
1643750030000|2022-02-01 21:13:50|2784.63|2776.93|2783.6|2775.9|2784.63|2776.93|2783.54|2775.84|31
1643750040000|2022-02-01 21:14:00|2783.64|2775.94|2784.66|2776.96|2784.67|2776.97|2783.52|2775.82|31
1643750050000|2022-02-01 21:14:10|2784.67|2776.97|2784.57|2776.87|2785.06|2777.36|2784.44|2776.74|38
1643750060000|2022-02-01 21:14:20|2784.53|2776.83|2784.32|2776.62|2784.53|2776.83|2784.14|2776.44|34
1643750070000|2022-02-01 21:14:30|2784.34|2776.64|2782.69|2774.99|2784.35|2776.65|2782.57|2774.87|33
1643750080000|2022-02-01 21:14:40|2782.61|2774.91|2782.46|2774.76|2782.65|2774.95|2782.05|2774.35|36
1643750090000|2022-02-01 21:14:50|2782.48|2774.78|2782.26|2774.56|2782.72|2775.02|2782.26|2774.56|31
1643750100000|2022-02-01 21:15:00|2782.16|2774.46|2782.95|2775.25|2783.23|2775.53|2782.05|2774.35|38
1643750110000|2022-02-01 21:15:10|2783.08|2775.38|2785.4|2777.7|2785.4|2777.7|2783.08|2775.38|34
1643750120000|2022-02-01 21:15:20|2785.41|2777.71|2786.99|2779.29|2786.99|2779.29|2785.38|2777.68|28
1643750130000|2022-02-01 21:15:30|2786.98|2779.28|2787.13|2779.43|2787.27|2779.57|2786.94|2779.24|29
1643750140000|2022-02-01 21:15:40|2787.14|2779.44|2787.48|2779.78|2787.8|2780.1|2787.08|2779.38|28
1643750150000|2022-02-01 21:15:50|2787.49|2779.79|2789.44|2781.74|2789.44|2781.74|2787.49|2779.79|25
1643750160000|2022-02-01 21:16:00|2789.46|2781.76|2790.18|2782.48|2790.26|2782.56|2789.23|2781.53|23
1643750170000|2022-02-01 21:16:10|2790.17|2782.47|2791.39|2783.69|2791.39|2783.69|2790.17|2782.47|29
1643750180000|2022-02-01 21:16:20|2791.35|2783.65|2790.23|2782.53|2792.61|2784.91|2790.06|2782.36|37
1643750190000|2022-02-01 21:16:30|2790.24|2782.54|2789.86|2782.16|2790.42|2782.72|2789.48|2781.78|37
1643750200000|2022-02-01 21:16:40|2789.94|2782.24|2790.33|2782.63|2790.7|2783|2789.94|2782.24|34
1643750210000|2022-02-01 21:16:50|2790.31|2782.61|2789.03|2781.33|2790.55|2782.85|2788.99|2781.29|33
1643750220000|2022-02-01 21:17:00|2789.02|2781.32|2789.33|2781.63|2789.33|2781.63|2789|2781.3|27
1643750230000|2022-02-01 21:17:10|2789.54|2781.84|2790.32|2782.62|2790.32|2782.62|2789.54|2781.84|25
1643750240000|2022-02-01 21:17:20|2790.35|2782.65|2790.38|2782.68|2790.38|2782.68|2790.32|2782.62|17
1643750250000|2022-02-01 21:17:30|2790.39|2782.69|2791.33|2783.63|2791.45|2783.75|2790.39|2782.69|28
1643750260000|2022-02-01 21:17:40|2791.26|2783.56|2791.72|2784.02|2791.8|2784.1|2791.21|2783.51|20
1643750270000|2022-02-01 21:17:50|2791.71|2784.01|2791.99|2784.29|2792.16|2784.46|2791.19|2783.49|36
1643750280000|2022-02-01 21:18:00|2792|2784.3|2792.38|2784.68|2792.52|2784.82|2791.86|2784.16|38
1643750290000|2022-02-01 21:18:10|2792.26|2784.56|2792.75|2785.05|2792.86|2785.16|2792.21|2784.51|36
1643750300000|2022-02-01 21:18:20|2792.76|2785.06|2792.2|2784.5|2793.06|2785.36|2792.2|2784.5|31
1643750310000|2022-02-01 21:18:30|2792.09|2784.39|2791.08|2783.38|2792.09|2784.39|2790.93|2783.23|35
1643750320000|2022-02-01 21:18:40|2791.02|2783.32|2791.89|2784.19|2791.89|2784.19|2790.81|2783.11|35
1643750330000|2022-02-01 21:18:50|2791.95|2784.25|2793.52|2785.82|2793.89|2786.19|2791.13|2783.43|31
1643750340000|2022-02-01 21:19:00|2793.61|2785.91|2792.98|2785.28|2793.61|2785.91|2792.69|2784.99|33
1643750350000|2022-02-01 21:19:10|2792.96|2785.26|2793.38|2785.68|2793.38|2785.68|2792.88|2785.18|29
1643750360000|2022-02-01 21:19:20|2793.4|2785.7|2792.34|2784.64|2793.49|2785.79|2792.34|2784.64|29
1643750370000|2022-02-01 21:19:30|2792.41|2784.71|2789.7|2782|2792.5|2784.8|2789.45|2781.75|36
1643750380000|2022-02-01 21:19:40|2789.78|2782.08|2791.03|2783.33|2791.04|2783.34|2789.53|2781.83|32
1643750390000|2022-02-01 21:19:50|2790.94|2783.24|2790.49|2782.79|2791.08|2783.38|2790.38|2782.68|25
1643750400000|2022-02-01 21:20:00|2790.58|2782.88|2790.78|2783.08|2790.78|2783.08|2789.81|2782.11|24
1643750410000|2022-02-01 21:20:10|2790.75|2783.05|2790.57|2782.87|2791.38|2783.68|2790.52|2782.82|35
1643750420000|2022-02-01 21:20:20|2790.52|2782.82|2790.56|2782.86|2790.65|2782.95|2789.67|2781.97|31
1643750430000|2022-02-01 21:20:30|2790.61|2782.91|2790.78|2783.08|2790.78|2783.08|2790.48|2782.78|25
1643750440000|2022-02-01 21:20:40|2790.86|2783.16|2792.07|2784.37|2792.14|2784.44|2790.86|2783.16|31
1643750450000|2022-02-01 21:20:50|2792.1|2784.4|2791.25|2783.55|2792.12|2784.42|2791.12|2783.42|33
1643750460000|2022-02-01 21:21:00|2791.26|2783.56|2791.24|2783.54|2791.55|2783.85|2789.98|2782.28|36
1643750470000|2022-02-01 21:21:10|2792.04|2784.34|2791.2|2783.5|2792.28|2784.58|2791.2|2783.5|34
1643750480000|2022-02-01 21:21:20|2791.5|2783.8|2792.21|2784.51|2793.22|2785.52|2791.5|2783.8|36
1643750490000|2022-02-01 21:21:30|2792.31|2784.61|2795.34|2787.64|2795.48|2787.78|2792.31|2784.61|39
1643750500000|2022-02-01 21:21:40|2795.1|2787.4|2794.08|2786.38|2795.1|2787.4|2793.98|2786.28|40
1643750510000|2022-02-01 21:21:50|2794.6|2786.9|2794.18|2786.48|2794.7|2787|2794.16|2786.46|33
1643750520000|2022-02-01 21:22:00|2794.45|2786.75|2794.65|2786.95|2794.92|2787.22|2794.45|2786.75|28
1643750530000|2022-02-01 21:22:10|2793.77|2786.07|2794.65|2786.95|2794.99|2787.29|2793.77|2786.07|37
1643750540000|2022-02-01 21:22:20|2794.62|2786.92|2794.9|2787.2|2795.4|2787.7|2794.08|2786.38|39
1643750550000|2022-02-01 21:22:30|2794.7|2787|2797.53|2789.83|2797.53|2789.83|2794.58|2786.88|34
1643750560000|2022-02-01 21:22:40|2797.61|2789.91|2795.74|2788.04|2797.73|2790.03|2795.67|2787.97|33
1643750570000|2022-02-01 21:22:50|2795.71|2788.01|2795.75|2788.05|2795.83|2788.13|2795.41|2787.71|34
1643750580000|2022-02-01 21:23:00|2795.76|2788.06|2795.76|2788.06|2796.51|2788.81|2795.45|2787.75|32
1643750590000|2022-02-01 21:23:10|2795.45|2787.75|2795.78|2788.08|2795.84|2788.14|2795.11|2787.41|37
1643750600000|2022-02-01 21:23:20|2795.76|2788.06|2797.96|2790.26|2798.31|2790.61|2795.41|2787.71|38
1643750610000|2022-02-01 21:23:30|2798.06|2790.36|2797.62|2789.92|2798.42|2790.72|2797.12|2789.42|32
1643750620000|2022-02-01 21:23:40|2797.65|2789.95|2797.52|2789.82|2797.78|2790.08|2797.03|2789.33|38
1643750630000|2022-02-01 21:23:50|2797.5|2789.8|2797.56|2789.86|2797.58|2789.88|2797.11|2789.41|34
1643750640000|2022-02-01 21:24:00|2797.63|2789.93|2798.68|2790.98|2799.45|2791.75|2797.42|2789.72|36
1643750650000|2022-02-01 21:24:10|2798.72|2791.02|2798.37|2790.67|2798.79|2791.09|2797.98|2790.28|37
1643750660000|2022-02-01 21:24:20|2798.36|2790.66|2798.48|2790.78|2798.84|2791.14|2798.31|2790.61|35
1643750670000|2022-02-01 21:24:30|2798.5|2790.8|2798.84|2791.14|2799.3|2791.6|2798.5|2790.8|32
1643750680000|2022-02-01 21:24:40|2798.9|2791.2|2798.13|2790.43|2799.03|2791.33|2798.12|2790.42|29
1643750690000|2022-02-01 21:24:50|2798.1|2790.4|2797.16|2789.46|2798.1|2790.4|2797.14|2789.44|28
1643750700000|2022-02-01 21:25:00|2797.04|2789.34|2796.61|2788.91|2797.06|2789.36|2796.6|2788.9|34
1643750710000|2022-02-01 21:25:10|2796.56|2788.86|2795.35|2787.65|2796.56|2788.86|2795.35|2787.65|31
1643750720000|2022-02-01 21:25:20|2795.33|2787.63|2794.27|2786.57|2795.83|2788.13|2794.27|2786.57|34
1643750730000|2022-02-01 21:25:30|2794.19|2786.49|2794.63|2786.93|2794.92|2787.22|2794.06|2786.36|37
1643750740000|2022-02-01 21:25:40|2794.65|2786.95|2794.76|2787.06|2794.92|2787.22|2794.65|2786.95|23
1643750750000|2022-02-01 21:25:50|2794.82|2787.12|2794.81|2787.11|2794.86|2787.16|2794.65|2786.95|29
1643750760000|2022-02-01 21:26:00|2794.89|2787.19|2794.9|2787.2|2795.3|2787.6|2794.81|2787.11|29
1643750770000|2022-02-01 21:26:10|2794.82|2787.12|2794.91|2787.21|2795.09|2787.39|2794.34|2786.64|31
1643750780000|2022-02-01 21:26:20|2794.85|2787.15|2795.16|2787.46|2795.45|2787.75|2794.85|2787.15|28
1643750790000|2022-02-01 21:26:30|2795.18|2787.48|2794.08|2786.38|2795.18|2787.48|2794.07|2786.37|36
1643750800000|2022-02-01 21:26:40|2794.07|2786.37|2794.85|2787.15|2794.97|2787.27|2793.87|2786.17|34
1643750810000|2022-02-01 21:26:50|2794.82|2787.12|2794.31|2786.61|2794.82|2787.12|2794.28|2786.58|31
1643750820000|2022-02-01 21:27:00|2794.34|2786.64|2794.61|2786.91|2794.79|2787.09|2794.15|2786.45|35
1643750830000|2022-02-01 21:27:10|2794.67|2786.97|2795.12|2787.42|2795.37|2787.67|2794.46|2786.76|30
1643750840000|2022-02-01 21:27:20|2795.06|2787.36|2794.56|2786.86|2795.52|2787.82|2794.56|2786.86|27
1643750850000|2022-02-01 21:27:30|2794.71|2787.01|2795.3|2787.6|2795.47|2787.77|2794.6|2786.9|30
1643750860000|2022-02-01 21:27:40|2795.32|2787.62|2795.02|2787.32|2795.33|2787.63|2794.62|2786.92|31
1643750870000|2022-02-01 21:27:50|2795.04|2787.34|2795.8|2788.1|2797.06|2789.36|2794.95|2787.25|34
1643750880000|2022-02-01 21:28:00|2795.87|2788.17|2795.74|2788.04|2796.31|2788.61|2795.15|2787.45|35
1643750890000|2022-02-01 21:28:10|2795.77|2788.07|2795.31|2787.61|2796.05|2788.35|2795.28|2787.58|31
1643750900000|2022-02-01 21:28:20|2795.32|2787.62|2795.98|2788.28|2795.98|2788.28|2795.32|2787.62|35
1643750910000|2022-02-01 21:28:30|2795.93|2788.23|2796.26|2788.56|2796.33|2788.63|2795.83|2788.13|33
1643750920000|2022-02-01 21:28:40|2796.25|2788.55|2796.19|2788.49|2796.26|2788.56|2795.68|2787.98|38
1643750930000|2022-02-01 21:28:50|2796.15|2788.45|2796.6|2788.9|2796.66|2788.96|2796.15|2788.45|30
1643750940000|2022-02-01 21:29:00|2796.59|2788.89|2797.35|2789.65|2797.45|2789.75|2796.59|2788.89|33
1643750950000|2022-02-01 21:29:10|2797.34|2789.64|2795.31|2787.61|2797.34|2789.64|2795.16|2787.46|37
1643750960000|2022-02-01 21:29:20|2795.43|2787.73|2795.18|2787.48|2795.49|2787.79|2795.12|2787.42|36
1643750970000|2022-02-01 21:29:30|2795.15|2787.45|2797.48|2789.78|2797.54|2789.84|2795.04|2787.34|37
1643750980000|2022-02-01 21:29:40|2797.31|2789.61|2796.74|2789.04|2797.41|2789.71|2796.52|2788.82|36
1643750990000|2022-02-01 21:29:50|2796.72|2789.02|2797.09|2789.39|2797.11|2789.41|2796.57|2788.87|30
1643751000000|2022-02-01 21:30:00|2797.1|2789.4|2795.4|2787.7|2797.1|2789.4|2794.88|2787.18|36
1643751010000|2022-02-01 21:30:10|2795.35|2787.65|2795.09|2787.39|2795.42|2787.72|2795.02|2787.32|26
1643751020000|2022-02-01 21:30:20|2795.12|2787.42|2795.16|2787.46|2795.17|2787.47|2794.97|2787.27|18
1643751030000|2022-02-01 21:30:30|2795.2|2787.5|2795.14|2787.44|2795.25|2787.55|2794.93|2787.23|37
1643751040000|2022-02-01 21:30:40|2795.07|2787.37|2795.28|2787.58|2796.18|2788.48|2794.98|2787.28|31
1643751050000|2022-02-01 21:30:50|2795.08|2787.38|2794.79|2787.09|2795.12|2787.42|2794.12|2786.42|36
1643751060000|2022-02-01 21:31:00|2794.89|2787.19|2795.06|2787.36|2795.93|2788.23|2794.89|2787.19|39
1643751070000|2022-02-01 21:31:10|2794.89|2787.19|2793.8|2786.1|2794.89|2787.19|2793.65|2785.95|35
1643751080000|2022-02-01 21:31:20|2793.86|2786.16|2793.68|2785.98|2793.89|2786.19|2793.65|2785.95|33
1643751090000|2022-02-01 21:31:30|2793.67|2785.97|2792.88|2785.18|2793.74|2786.04|2792.77|2785.07|31
1643751100000|2022-02-01 21:31:40|2792.93|2785.23|2794.91|2787.21|2794.91|2787.21|2792.76|2785.06|27
1643751110000|2022-02-01 21:31:50|2795.25|2787.55|2795.45|2787.75|2795.48|2787.78|2794.89|2787.19|34
1643751120000|2022-02-01 21:32:00|2795.46|2787.76|2794.46|2786.76|2795.46|2787.76|2794.13|2786.43|36
1643751130000|2022-02-01 21:32:10|2794.43|2786.73|2793.91|2786.21|2794.43|2786.73|2793.36|2785.66|34
1643751140000|2022-02-01 21:32:20|2793.89|2786.19|2793.61|2785.91|2794.17|2786.47|2793.59|2785.89|30
1643751150000|2022-02-01 21:32:30|2793.65|2785.95|2792.97|2785.27|2793.85|2786.15|2792.97|2785.27|33
1643751160000|2022-02-01 21:32:40|2792.89|2785.19|2792.33|2784.63|2793.02|2785.32|2791.85|2784.15|33
1643751170000|2022-02-01 21:32:50|2792.36|2784.66|2792.52|2784.82|2792.52|2784.82|2791.79|2784.09|33
1643751180000|2022-02-01 21:33:00|2792.5|2784.8|2792.52|2784.82|2792.82|2785.12|2792.17|2784.47|34
1643751190000|2022-02-01 21:33:10|2792.5|2784.8|2794.07|2786.37|2794.38|2786.68|2792.47|2784.77|39
1643751200000|2022-02-01 21:33:20|2794.05|2786.35|2793.89|2786.19|2794.05|2786.35|2793.53|2785.83|35
1643751210000|2022-02-01 21:33:30|2793.88|2786.18|2794.3|2786.6|2794.3|2786.6|2793.31|2785.61|34
1643751220000|2022-02-01 21:33:40|2794.44|2786.74|2793.28|2785.58|2794.47|2786.77|2793.21|2785.51|31
1643751230000|2022-02-01 21:33:50|2793.27|2785.57|2793.52|2785.82|2793.52|2785.82|2792.62|2784.92|34
1643751240000|2022-02-01 21:34:00|2793.74|2786.04|2792.66|2784.96|2793.93|2786.23|2792.66|2784.96|33
1643751250000|2022-02-01 21:34:10|2792.65|2784.95|2791.58|2783.88|2792.65|2784.95|2791.58|2783.88|28
1643751260000|2022-02-01 21:34:20|2791.63|2783.93|2791.55|2783.85|2791.74|2784.04|2791.16|2783.46|33
1643751270000|2022-02-01 21:34:30|2791.54|2783.84|2793.45|2785.75|2794.07|2786.37|2791.54|2783.84|36
1643751280000|2022-02-01 21:34:40|2793.44|2785.74|2792.8|2785.1|2793.44|2785.74|2792.68|2784.98|30
1643751290000|2022-02-01 21:34:50|2792.79|2785.09|2793.06|2785.36|2793.09|2785.39|2792.71|2785.01|29
1643751300000|2022-02-01 21:35:00|2793.07|2785.37|2793.58|2785.88|2793.72|2786.02|2792.82|2785.12|22
1643751310000|2022-02-01 21:35:10|2793.57|2785.87|2793.4|2785.7|2793.65|2785.95|2793.29|2785.59|33
1643751320000|2022-02-01 21:35:20|2793.41|2785.71|2793.55|2785.85|2794|2786.3|2793.41|2785.71|24
1643751330000|2022-02-01 21:35:30|2793.61|2785.91|2794.3|2786.6|2794.62|2786.92|2793.61|2785.91|30
1643751340000|2022-02-01 21:35:40|2794.29|2786.59|2793.69|2785.99|2794.32|2786.62|2793.67|2785.97|31
1643751350000|2022-02-01 21:35:50|2793.71|2786.01|2793.82|2786.12|2794.16|2786.46|2793.71|2786.01|27
1643751360000|2022-02-01 21:36:00|2793.85|2786.15|2794.19|2786.49|2794.19|2786.49|2793.85|2786.15|28
1643751370000|2022-02-01 21:36:10|2794.24|2786.54|2795.04|2787.34|2795.09|2787.39|2794.16|2786.46|29
1643751380000|2022-02-01 21:36:20|2795|2787.3|2795.96|2788.26|2795.96|2788.26|2794.83|2787.13|36
1643751390000|2022-02-01 21:36:30|2795.94|2788.24|2796.67|2788.97|2796.67|2788.97|2795.94|2788.24|32
1643751400000|2022-02-01 21:36:40|2796.74|2789.04|2796.31|2788.61|2796.87|2789.17|2796.31|2788.61|33
1643751410000|2022-02-01 21:36:50|2796.34|2788.64|2796.67|2788.97|2796.81|2789.11|2796.34|2788.64|29
1643751420000|2022-02-01 21:37:00|2796.66|2788.96|2795.9|2788.2|2796.7|2789|2795.85|2788.15|28
1643751430000|2022-02-01 21:37:10|2795.89|2788.19|2798.5|2790.8|2798.66|2790.96|2795.88|2788.18|30
1643751440000|2022-02-01 21:37:20|2798.52|2790.82|2798.55|2790.85|2798.85|2791.15|2798.26|2790.56|30
1643751450000|2022-02-01 21:37:30|2798.54|2790.84|2800.55|2792.85|2800.55|2792.85|2797.89|2790.19|27
1643751460000|2022-02-01 21:37:40|2800.53|2792.83|2800.39|2792.69|2800.54|2792.84|2799.42|2791.72|25
1643751470000|2022-02-01 21:37:50|2800.25|2792.55|2800.35|2792.65|2801.44|2793.74|2799.87|2792.17|36
1643751480000|2022-02-01 21:38:00|2800.38|2792.68|2798.36|2790.66|2800.38|2792.68|2798.25|2790.55|38
1643751490000|2022-02-01 21:38:10|2798.34|2790.64|2798.78|2791.08|2799.01|2791.31|2798.34|2790.64|38
1643751500000|2022-02-01 21:38:20|2798.96|2791.26|2799.05|2791.35|2799.43|2791.73|2798.96|2791.26|28
1643751510000|2022-02-01 21:38:30|2798.99|2791.29|2797.82|2790.12|2799.16|2791.46|2797.71|2790.01|36
1643751520000|2022-02-01 21:38:40|2797.83|2790.13|2797.66|2789.96|2797.93|2790.23|2797.56|2789.86|31
1643751530000|2022-02-01 21:38:50|2797.68|2789.98|2798.08|2790.38|2798.12|2790.42|2797.57|2789.87|35
1643751540000|2022-02-01 21:39:00|2798.13|2790.43|2796.81|2789.11|2798.14|2790.44|2796.8|2789.1|37
1643751550000|2022-02-01 21:39:10|2796.83|2789.13|2796.73|2789.03|2796.93|2789.23|2796.59|2788.89|34
1643751560000|2022-02-01 21:39:20|2796.74|2789.04|2796.85|2789.15|2797.3|2789.6|2796.63|2788.93|26
1643751570000|2022-02-01 21:39:30|2796.87|2789.17|2796.28|2788.58|2796.91|2789.21|2796|2788.3|36
1643751580000|2022-02-01 21:39:40|2796.3|2788.6|2794|2786.3|2796.3|2788.6|2794|2786.3|37
1643751590000|2022-02-01 21:39:50|2793.99|2786.29|2793.86|2786.16|2794.75|2787.05|2793.75|2786.05|38
1643751600000|2022-02-01 21:40:00|2793.84|2786.14|2793.84|2786.14|2794.25|2786.55|2793.75|2786.05|29
1643751610000|2022-02-01 21:40:10|2793.74|2786.04|2793.73|2786.03|2793.79|2786.09|2793.62|2785.92|18
1643751620000|2022-02-01 21:40:20|2793.72|2786.02|2793.85|2786.15|2793.94|2786.24|2793.71|2786.01|27
1643751630000|2022-02-01 21:40:30|2793.87|2786.17|2793.96|2786.26|2793.98|2786.28|2793.81|2786.11|19
1643751640000|2022-02-01 21:40:40|2793.95|2786.25|2793.9|2786.2|2793.95|2786.25|2793.87|2786.17|15
1643751650000|2022-02-01 21:40:50|2793.89|2786.19|2793.38|2785.68|2793.89|2786.19|2793.34|2785.64|30
1643751660000|2022-02-01 21:41:00|2793.36|2785.66|2793.58|2785.88|2794.2|2786.5|2793.28|2785.58|34
1643751670000|2022-02-01 21:41:10|2793.65|2785.95|2793.86|2786.16|2793.9|2786.2|2793.65|2785.95|21
1643751680000|2022-02-01 21:41:20|2793.91|2786.21|2794.35|2786.65|2794.37|2786.67|2793.91|2786.21|28
1643751690000|2022-02-01 21:41:30|2794.36|2786.66|2793.89|2786.19|2794.43|2786.73|2793.62|2785.92|29
1643751700000|2022-02-01 21:41:40|2793.83|2786.13|2793.24|2785.54|2793.84|2786.14|2793.06|2785.36|31
1643751710000|2022-02-01 21:41:50|2793.31|2785.61|2793.09|2785.39|2793.58|2785.88|2793.09|2785.39|23
1643751720000|2022-02-01 21:42:00|2793.12|2785.42|2793.36|2785.66|2793.4|2785.7|2793.09|2785.39|16
1643751730000|2022-02-01 21:42:10|2793.33|2785.63|2793.7|2786|2793.87|2786.17|2793.33|2785.63|18
1643751740000|2022-02-01 21:42:20|2793.78|2786.08|2794.5|2786.8|2794.57|2786.87|2793.75|2786.05|26
1643751750000|2022-02-01 21:42:30|2794.64|2786.94|2795.09|2787.39|2795.3|2787.6|2794.59|2786.89|21
1643751760000|2022-02-01 21:42:40|2795.12|2787.42|2794.6|2786.9|2795.13|2787.43|2794.32|2786.62|32
1643751770000|2022-02-01 21:42:50|2794.64|2786.94|2795.45|2787.75|2795.46|2787.76|2794.64|2786.94|36
1643751780000|2022-02-01 21:43:00|2795.46|2787.76|2795.19|2787.49|2796.02|2788.32|2794.55|2786.85|35
1643751790000|2022-02-01 21:43:10|2795.06|2787.36|2796.56|2788.86|2796.65|2788.95|2794.76|2787.06|33
1643751800000|2022-02-01 21:43:20|2796.53|2788.83|2795.24|2787.54|2796.53|2788.83|2795.07|2787.37|35
1643751810000|2022-02-01 21:43:30|2795.22|2787.52|2794.99|2787.29|2795.3|2787.6|2794.87|2787.17|29
1643751820000|2022-02-01 21:43:40|2794.98|2787.28|2796.05|2788.35|2796.09|2788.39|2794.94|2787.24|29
1643751830000|2022-02-01 21:43:50|2796.01|2788.31|2796.08|2788.38|2796.14|2788.44|2795.8|2788.1|20
1643751840000|2022-02-01 21:44:00|2795.96|2788.26|2793.71|2786.01|2796.02|2788.32|2793.71|2786.01|36
1643751850000|2022-02-01 21:44:10|2793.68|2785.98|2793.53|2785.83|2793.7|2786|2793.45|2785.75|20
1643751860000|2022-02-01 21:44:20|2793.51|2785.81|2794.01|2786.31|2794.01|2786.31|2793.11|2785.41|18
1643751870000|2022-02-01 21:44:30|2794.08|2786.38|2793.75|2786.05|2794.08|2786.38|2793.37|2785.67|32
1643751880000|2022-02-01 21:44:40|2793.65|2785.95|2793.49|2785.79|2793.65|2785.95|2793.4|2785.7|22
1643751890000|2022-02-01 21:44:50|2793.6|2785.9|2792.5|2784.8|2793.63|2785.93|2792.15|2784.45|31
1643751900000|2022-02-01 21:45:00|2792.55|2784.85|2792.59|2784.89|2792.59|2784.89|2792.28|2784.58|27
1643751910000|2022-02-01 21:45:10|2792.63|2784.93|2792.59|2784.89|2793.34|2785.64|2792.33|2784.63|35
1643751920000|2022-02-01 21:45:20|2792.57|2784.87|2793.25|2785.55|2793.27|2785.57|2792.32|2784.62|33
1643751930000|2022-02-01 21:45:30|2793.27|2785.57|2794.09|2786.39|2794.13|2786.43|2793.15|2785.45|21
1643751940000|2022-02-01 21:45:40|2794.04|2786.34|2793.91|2786.21|2794.08|2786.38|2793.86|2786.16|10
1643751950000|2022-02-01 21:45:50|2793.88|2786.18|2794.34|2786.64|2794.34|2786.64|2793.78|2786.08|25
1643751960000|2022-02-01 21:46:00|2794.28|2786.58|2794.2|2786.5|2794.4|2786.7|2794.13|2786.43|19
1643751970000|2022-02-01 21:46:10|2794.17|2786.47|2793.83|2786.13|2794.2|2786.5|2793.58|2785.88|32
1643751980000|2022-02-01 21:46:20|2793.86|2786.16|2793.53|2785.83|2793.86|2786.16|2792.94|2785.24|33
1643751990000|2022-02-01 21:46:30|2793.55|2785.85|2794.27|2786.57|2795.54|2787.84|2793.51|2785.81|34
1643752000000|2022-02-01 21:46:40|2794.37|2786.67|2793.87|2786.17|2794.38|2786.68|2793.81|2786.11|35
1643752010000|2022-02-01 21:46:50|2793.83|2786.13|2793.83|2786.13|2793.96|2786.26|2793.83|2786.13|21
1643752020000|2022-02-01 21:47:00|2793.78|2786.08|2793.75|2786.05|2793.88|2786.18|2793.61|2785.91|29
1643752030000|2022-02-01 21:47:10|2793.78|2786.08|2793.72|2786.02|2793.85|2786.15|2793.55|2785.85|28
1643752040000|2022-02-01 21:47:20|2793.73|2786.03|2793.37|2785.67|2793.85|2786.15|2793.37|2785.67|23
1643752050000|2022-02-01 21:47:30|2793.46|2785.76|2794.07|2786.37|2794.09|2786.39|2793.46|2785.76|29
1643752060000|2022-02-01 21:47:40|2794.02|2786.32|2793.4|2785.7|2794.02|2786.32|2793.26|2785.56|23
1643752070000|2022-02-01 21:47:50|2793.43|2785.73|2793.64|2785.94|2793.91|2786.21|2793.43|2785.73|31
1643752080000|2022-02-01 21:48:00|2793.59|2785.89|2793.6|2785.9|2793.66|2785.96|2793.43|2785.73|24
1643752090000|2022-02-01 21:48:10|2793.62|2785.92|2793.73|2786.03|2793.73|2786.03|2793.5|2785.8|18
1643752100000|2022-02-01 21:48:20|2793.74|2786.04|2793.73|2786.03|2793.75|2786.05|2793.63|2785.93|15
1643752110000|2022-02-01 21:48:30|2793.7|2786|2792.49|2784.79|2793.71|2786.01|2792.31|2784.61|25
1643752120000|2022-02-01 21:48:40|2792.34|2784.64|2790.9|2783.2|2792.34|2784.64|2790.21|2782.51|30
1643752130000|2022-02-01 21:48:50|2790.99|2783.29|2791.33|2783.63|2791.33|2783.63|2790.89|2783.19|31
1643752140000|2022-02-01 21:49:00|2791.34|2783.64|2789.48|2781.78|2791.35|2783.65|2789.48|2781.78|34
1643752150000|2022-02-01 21:49:10|2789.38|2781.68|2788.12|2780.42|2789.38|2781.68|2788.12|2780.42|29
1643752160000|2022-02-01 21:49:20|2787.98|2780.28|2786.23|2778.53|2787.98|2780.28|2785.42|2777.72|38
1643752170000|2022-02-01 21:49:30|2786.31|2778.61|2789.4|2781.7|2789.4|2781.7|2786.01|2778.31|39
1643752180000|2022-02-01 21:49:40|2789.32|2781.62|2788.64|2780.94|2789.97|2782.27|2788.52|2780.82|37
1643752190000|2022-02-01 21:49:50|2788.67|2780.97|2788.28|2780.58|2788.93|2781.23|2787.81|2780.11|33
1643752200000|2022-02-01 21:50:00|2788.58|2780.88|2790.27|2782.57|2790.6|2782.9|2788.58|2780.88|30
1643752210000|2022-02-01 21:50:10|2790.37|2782.67|2789.56|2781.86|2791.43|2783.73|2789.56|2781.86|34
1643752220000|2022-02-01 21:50:20|2789.57|2781.87|2789.19|2781.49|2790.25|2782.55|2789.1|2781.4|36
1643752230000|2022-02-01 21:50:30|2789.16|2781.46|2788.15|2780.45|2789.25|2781.55|2787.99|2780.29|35
1643752240000|2022-02-01 21:50:40|2788.16|2780.46|2788.52|2780.82|2788.52|2780.82|2787.39|2779.69|36
1643752250000|2022-02-01 21:50:50|2788.6|2780.9|2786.16|2778.46|2788.67|2780.97|2786.08|2778.38|37
1643752260000|2022-02-01 21:51:00|2786.18|2778.48|2785.96|2778.26|2787.35|2779.65|2785.79|2778.09|35
1643752270000|2022-02-01 21:51:10|2785.94|2778.24|2785.31|2777.61|2786.86|2779.16|2785.31|2777.61|35
1643752280000|2022-02-01 21:51:20|2785.26|2777.56|2784.72|2777.02|2785.48|2777.78|2784.4|2776.7|31
1643752290000|2022-02-01 21:51:30|2784.71|2777.01|2785.04|2777.34|2785.93|2778.23|2784.56|2776.86|35
1643752300000|2022-02-01 21:51:40|2784.98|2777.28|2786.36|2778.66|2786.36|2778.66|2784.52|2776.82|39
1643752310000|2022-02-01 21:51:50|2786.43|2778.73|2787.32|2779.62|2787.5|2779.8|2786.27|2778.57|29
1643752320000|2022-02-01 21:52:00|2787.27|2779.57|2787.41|2779.71|2787.59|2779.89|2787.12|2779.42|32
1643752330000|2022-02-01 21:52:10|2787.42|2779.72|2786.71|2779.01|2787.74|2780.04|2786.58|2778.88|36
1643752340000|2022-02-01 21:52:20|2786.79|2779.09|2786.97|2779.27|2787.37|2779.67|2786.78|2779.08|22
1643752350000|2022-02-01 21:52:30|2786.9|2779.2|2787.23|2779.53|2787.23|2779.53|2786.73|2779.03|30
1643752360000|2022-02-01 21:52:40|2787.12|2779.42|2788.36|2780.66|2788.36|2780.66|2786.93|2779.23|34
1643752370000|2022-02-01 21:52:50|2788.21|2780.51|2787.83|2780.13|2788.87|2781.17|2787.82|2780.12|28
1643752380000|2022-02-01 21:53:00|2787.86|2780.16|2787.22|2779.52|2787.88|2780.18|2787.2|2779.5|29
1643752390000|2022-02-01 21:53:10|2787.35|2779.65|2787.88|2780.18|2788.09|2780.39|2787.16|2779.46|36
1643752400000|2022-02-01 21:53:20|2787.81|2780.11|2788.18|2780.48|2788.21|2780.51|2787.8|2780.1|35
1643752410000|2022-02-01 21:53:30|2788.17|2780.47|2788.07|2780.37|2788.17|2780.47|2786.87|2779.17|34
1643752420000|2022-02-01 21:53:40|2788.08|2780.38|2788.48|2780.78|2788.55|2780.85|2787.63|2779.93|35
1643752430000|2022-02-01 21:53:50|2788.54|2780.84|2788.57|2780.87|2788.57|2780.87|2788.48|2780.78|13
1643752440000|2022-02-01 21:54:00|2788.55|2780.85|2788.55|2780.85|2788.62|2780.92|2788.44|2780.74|28
1643752450000|2022-02-01 21:54:10|2788.54|2780.84|2788.56|2780.86|2788.63|2780.93|2788.44|2780.74|29
1643752460000|2022-02-01 21:54:20|2788.57|2780.87|2788.54|2780.84|2788.58|2780.88|2788.46|2780.76|16
1643752470000|2022-02-01 21:54:30|2788.55|2780.85|2789.3|2781.6|2790.49|2782.79|2788.51|2780.81|37
1643752480000|2022-02-01 21:54:40|2789.13|2781.43|2788.54|2780.84|2789.23|2781.53|2788.29|2780.59|33
1643752490000|2022-02-01 21:54:50|2788.55|2780.85|2787.71|2780.01|2788.55|2780.85|2787.23|2779.53|32
1643752500000|2022-02-01 21:55:00|2787.66|2779.96|2787.04|2779.34|2788.33|2780.63|2787.04|2779.34|28
1643752510000|2022-02-01 21:55:10|2787.24|2779.54|2786.37|2778.67|2787.38|2779.68|2786.31|2778.61|29
1643752520000|2022-02-01 21:55:20|2786.45|2778.75|2786.21|2778.51|2786.61|2778.91|2786.21|2778.51|23
1643752530000|2022-02-01 21:55:30|2786.19|2778.49|2785.22|2777.52|2786.19|2778.49|2784.84|2777.14|37
1643752540000|2022-02-01 21:55:40|2785.21|2777.51|2784.58|2776.88|2785.26|2777.56|2784.48|2776.78|34
1643752550000|2022-02-01 21:55:50|2784.57|2776.87|2785.54|2777.84|2785.54|2777.84|2784.51|2776.81|31
1643752560000|2022-02-01 21:56:00|2785.49|2777.79|2785.07|2777.37|2785.53|2777.83|2784.96|2777.26|26
1643752570000|2022-02-01 21:56:10|2785.15|2777.45|2785.6|2777.9|2785.6|2777.9|2785.1|2777.4|30
1643752580000|2022-02-01 21:56:20|2785.56|2777.86|2786.12|2778.42|2786.13|2778.43|2785.37|2777.67|32
1643752590000|2022-02-01 21:56:30|2786.16|2778.46|2786.28|2778.58|2786.37|2778.67|2785.96|2778.26|34
1643752600000|2022-02-01 21:56:40|2786.37|2778.67|2784.99|2777.29|2786.37|2778.67|2784.99|2777.29|35
1643752610000|2022-02-01 21:56:50|2784.97|2777.27|2785.11|2777.41|2785.17|2777.47|2784.78|2777.08|26
1643752620000|2022-02-01 21:57:00|2785.15|2777.45|2785.08|2777.38|2785.26|2777.56|2784.94|2777.24|32
1643752630000|2022-02-01 21:57:10|2785.13|2777.43|2784.86|2777.16|2785.15|2777.45|2784.86|2777.16|26
1643752640000|2022-02-01 21:57:20|2784.87|2777.17|2784.93|2777.23|2785.08|2777.38|2784.83|2777.13|21
1643752650000|2022-02-01 21:57:30|2784.91|2777.21|2784.98|2777.28|2785.1|2777.4|2784.91|2777.21|19
1643752660000|2022-02-01 21:57:40|2784.95|2777.25|2784.94|2777.24|2784.96|2777.26|2784.89|2777.19|15
1643752670000|2022-02-01 21:57:50|2784.82|2777.12|2784.75|2777.05|2784.91|2777.21|2784.75|2777.05|17
1643752680000|2022-02-01 21:58:00|2784.8|2777.1|2782.21|2774.51|2784.8|2777.1|2782.04|2774.34|22
1643752690000|2022-02-01 21:58:10|2782.22|2774.52|2781.91|2774.21|2783.59|2775.89|2781.91|2774.21|37
1643752700000|2022-02-01 21:58:20|2781.84|2774.14|2782.46|2774.76|2782.49|2774.79|2781.71|2774.01|33
1643752710000|2022-02-01 21:58:30|2782.59|2774.89|2782.45|2774.75|2782.61|2774.91|2782.01|2774.31|31
1643752720000|2022-02-01 21:58:40|2782.41|2774.71|2782.37|2774.67|2782.41|2774.71|2782.18|2774.48|29
1643752730000|2022-02-01 21:58:50|2782.35|2774.65|2782.81|2775.11|2782.81|2775.11|2782.35|2774.65|25
1643752740000|2022-02-01 21:59:00|2782.68|2774.98|2788.79|2781.09|2790.88|2783.18|2782.61|2774.91|33
1643752750000|2022-02-01 21:59:10|2788.65|2780.95|2789.09|2781.39|2789.54|2781.84|2788.16|2780.46|34
1643752760000|2022-02-01 21:59:20|2789|2781.3|2789.66|2781.96|2789.66|2781.96|2788.86|2781.16|33
1643752770000|2022-02-01 21:59:30|2790.6|2782.9|2792.24|2784.54|2793.73|2786.03|2790.6|2782.9|38
1643752780000|2022-02-01 21:59:40|2792.25|2784.55|2792.34|2784.64|2792.8|2785.1|2792.05|2784.35|30
1643752790000|2022-02-01 21:59:50|2793.69|2785.99|2802.57|2794.87|2803.05|2795.35|2793.69|2785.99|40
1643752800000|2022-02-01 22:00:00|2802.5|2794.8|2803.35|2795.65|2803.5|2795.8|2802.39|2794.69|39
1643752810000|2022-02-01 22:00:10|2803.36|2795.66|2802.81|2795.11|2803.46|2795.76|2802.53|2794.83|34
1643752820000|2022-02-01 22:00:20|2802.76|2795.06|2803.2|2795.5|2803.68|2795.98|2802.76|2795.06|37
1643752830000|2022-02-01 22:00:30|2803.12|2795.42|2803.94|2796.24|2804.34|2796.64|2802.76|2795.06|31
1643752840000|2022-02-01 22:00:40|2803.92|2796.22|2803.65|2795.95|2804.21|2796.51|2803.6|2795.9|35
1643752850000|2022-02-01 22:00:50|2803.59|2795.89|2803.4|2795.7|2803.63|2795.93|2803.39|2795.69|13
1643752860000|2022-02-01 22:01:00|2803.41|2795.71|2803.6|2795.9|2804.1|2796.4|2803.35|2795.65|33
1643752870000|2022-02-01 22:01:10|2803.64|2795.94|2803.68|2795.98|2803.89|2796.19|2802.08|2794.38|35
1643752880000|2022-02-01 22:01:20|2803.66|2795.96|2802.99|2795.29|2803.66|2795.96|2802.88|2795.18|28
1643752890000|2022-02-01 22:01:30|2802.9|2795.2|2801.51|2793.81|2802.9|2795.2|2800.74|2793.04|38
1643752900000|2022-02-01 22:01:40|2801.56|2793.86|2799.98|2792.28|2801.63|2793.93|2799.98|2792.28|38
1643752910000|2022-02-01 22:01:50|2799.95|2792.25|2799.43|2791.73|2799.95|2792.25|2799.03|2791.33|33
1643752920000|2022-02-01 22:02:00|2799.45|2791.75|2801.71|2794.01|2801.89|2794.19|2799.23|2791.53|33
1643752930000|2022-02-01 22:02:10|2801.69|2793.99|2801|2793.3|2801.97|2794.27|2801|2793.3|33
1643752940000|2022-02-01 22:02:20|2800.99|2793.29|2802.91|2795.21|2803.53|2795.83|2800.99|2793.29|37
1643752950000|2022-02-01 22:02:30|2802.88|2795.18|2802.94|2795.24|2802.94|2795.24|2802.45|2794.75|26
1643752960000|2022-02-01 22:02:40|2802.93|2795.23|2802.46|2794.76|2802.93|2795.23|2802.41|2794.71|32
1643752970000|2022-02-01 22:02:50|2802.39|2794.69|2802.37|2794.67|2802.52|2794.82|2802.37|2794.67|24
1643752980000|2022-02-01 22:03:00|2802.39|2794.69|2803.86|2796.16|2804.11|2796.41|2802.36|2794.66|37
1643752990000|2022-02-01 22:03:10|2803.89|2796.19|2804.59|2796.89|2804.65|2796.95|2803.89|2796.19|31
1643753000000|2022-02-01 22:03:20|2804.57|2796.87|2804.2|2796.5|2804.61|2796.91|2804.11|2796.41|31
1643753010000|2022-02-01 22:03:30|2804.19|2796.49|2803.32|2795.62|2804.34|2796.64|2803.21|2795.51|30
1643753020000|2022-02-01 22:03:40|2803.31|2795.61|2803.12|2795.42|2803.47|2795.77|2803.01|2795.31|29
1643753030000|2022-02-01 22:03:50|2803.07|2795.37|2804.66|2796.96|2804.66|2796.96|2803|2795.3|22
1643753040000|2022-02-01 22:04:00|2805.09|2797.39|2805.48|2797.78|2805.77|2798.07|2805|2797.3|37
1643753050000|2022-02-01 22:04:10|2805.9|2798.2|2808.26|2800.56|2809.64|2801.94|2805.82|2798.12|37
1643753060000|2022-02-01 22:04:20|2808.17|2800.47|2807.5|2799.8|2808.17|2800.47|2807.03|2799.33|34
1643753070000|2022-02-01 22:04:30|2807.71|2800.01|2807.08|2799.38|2807.75|2800.05|2807.08|2799.38|33
1643753080000|2022-02-01 22:04:40|2807.02|2799.32|2806.58|2798.88|2807.02|2799.32|2806.43|2798.73|27
1643753090000|2022-02-01 22:04:50|2806.61|2798.91|2806.66|2798.96|2807.05|2799.35|2806.46|2798.76|34
1643753100000|2022-02-01 22:05:00|2806.65|2798.95|2805.91|2798.21|2806.68|2798.98|2805.9|2798.2|28
1643753110000|2022-02-01 22:05:10|2805.89|2798.19|2804.49|2796.79|2805.89|2798.19|2804.48|2796.78|32
1643753120000|2022-02-01 22:05:20|2804.48|2796.78|2804.38|2796.68|2804.49|2796.79|2804.26|2796.56|28
1643753130000|2022-02-01 22:05:30|2804.37|2796.67|2804.34|2796.64|2804.41|2796.71|2804.15|2796.45|28
1643753140000|2022-02-01 22:05:40|2804.35|2796.65|2804.2|2796.5|2804.36|2796.66|2804.13|2796.43|31
1643753150000|2022-02-01 22:05:50|2804.19|2796.49|2803.75|2796.05|2804.29|2796.59|2803.75|2796.05|27
1643753160000|2022-02-01 22:06:00|2803.77|2796.07|2803.07|2795.37|2803.77|2796.07|2803.07|2795.37|20
1643753170000|2022-02-01 22:06:10|2803.05|2795.35|2801.77|2794.07|2803.05|2795.35|2801.32|2793.62|28
1643753180000|2022-02-01 22:06:20|2801.56|2793.86|2801.39|2793.69|2801.56|2793.86|2801.33|2793.63|26
1643753190000|2022-02-01 22:06:30|2801.05|2793.35|2801.01|2793.31|2801.13|2793.43|2800.12|2792.42|34
1643753200000|2022-02-01 22:06:40|2801.07|2793.37|2800.84|2793.14|2801.08|2793.38|2800.84|2793.14|19
1643753210000|2022-02-01 22:06:50|2800.89|2793.19|2800.25|2792.55|2800.93|2793.23|2800.25|2792.55|23
1643753220000|2022-02-01 22:07:00|2800.28|2792.58|2800.29|2792.59|2800.29|2792.59|2799.88|2792.18|17
1643753230000|2022-02-01 22:07:10|2800.38|2792.68|2800.37|2792.67|2800.5|2792.8|2800.25|2792.55|20
1643753240000|2022-02-01 22:07:20|2800.11|2792.41|2800.18|2792.48|2800.35|2792.65|2800.11|2792.41|20
1643753250000|2022-02-01 22:07:30|2800.16|2792.46|2800.04|2792.34|2800.25|2792.55|2799.97|2792.27|31
1643753260000|2022-02-01 22:07:40|2800.05|2792.35|2799.89|2792.19|2800.08|2792.38|2799.89|2792.19|14
1643753270000|2022-02-01 22:07:50|2799.87|2792.17|2799.33|2791.63|2799.87|2792.17|2799.3|2791.6|12
1643753280000|2022-02-01 22:08:00|2799.27|2791.57|2799.44|2791.74|2799.46|2791.76|2799.26|2791.56|15
1643753290000|2022-02-01 22:08:10|2799.45|2791.75|2799.54|2791.84|2799.6|2791.9|2799.44|2791.74|8
1643753300000|2022-02-01 22:08:20|2799.6|2791.9|2802.55|2794.85|2802.55|2794.85|2799.56|2791.86|24
1643753310000|2022-02-01 22:08:30|2802.53|2794.83|2802.13|2794.43|2802.53|2794.83|2801.97|2794.27|29
1643753320000|2022-02-01 22:08:40|2802.33|2794.63|2801.98|2794.28|2802.33|2794.63|2801.98|2794.28|24
1643753330000|2022-02-01 22:08:50|2802.09|2794.39|2802.22|2794.52|2802.27|2794.57|2802.01|2794.31|21
1643753340000|2022-02-01 22:09:00|2802.09|2794.39|2802.72|2795.02|2802.77|2795.07|2802.07|2794.37|29
1643753350000|2022-02-01 22:09:10|2802.7|2795|2802.72|2795.02|2803.21|2795.51|2802.67|2794.97|26
1643753360000|2022-02-01 22:09:20|2802.73|2795.03|2802.93|2795.23|2802.98|2795.28|2802.73|2795.03|29
1643753370000|2022-02-01 22:09:30|2802.91|2795.21|2803.12|2795.42|2803.61|2795.91|2802.91|2795.21|26
1643753380000|2022-02-01 22:09:40|2803.09|2795.39|2803.09|2795.39|2803.09|2795.39|2802.94|2795.24|23
1643753390000|2022-02-01 22:09:50|2803.08|2795.38|2803|2795.3|2803.09|2795.39|2802.98|2795.28|18
1643753400000|2022-02-01 22:10:00|2803.3|2795.6|2804.2|2796.5|2804.2|2796.5|2803.3|2795.6|22
1643753410000|2022-02-01 22:10:10|2804.23|2796.53|2803.46|2795.76|2804.23|2796.53|2803.45|2795.75|28
1643753420000|2022-02-01 22:10:20|2803.35|2795.65|2803.42|2795.72|2803.65|2795.95|2803.33|2795.63|30
1643753430000|2022-02-01 22:10:30|2803.39|2795.69|2802.78|2795.08|2803.39|2795.69|2802.78|2795.08|22
1643753440000|2022-02-01 22:10:40|2802.68|2794.98|2802.61|2794.91|2802.68|2794.98|2802.56|2794.86|25
1643753450000|2022-02-01 22:10:50|2802.59|2794.89|2802.45|2794.75|2802.59|2794.89|2802.33|2794.63|17
1643753460000|2022-02-01 22:11:00|2802.4|2794.7|2802.48|2794.78|2803.07|2795.37|2802.4|2794.7|24
1643753470000|2022-02-01 22:11:10|2802.45|2794.75|2802.27|2794.57|2802.46|2794.76|2802.26|2794.56|25
1643753480000|2022-02-01 22:11:20|2802.24|2794.54|2802.34|2794.64|2802.45|2794.75|2802.24|2794.54|24
1643753490000|2022-02-01 22:11:30|2802.3|2794.6|2802.31|2794.61|2802.34|2794.64|2802.23|2794.53|11
1643753500000|2022-02-01 22:11:40|2802.27|2794.57|2802.41|2794.71|2802.46|2794.76|2802.18|2794.48|21
1643753510000|2022-02-01 22:11:50|2802.44|2794.74|2802.86|2795.16|2802.99|2795.29|2802.44|2794.74|21
1643753520000|2022-02-01 22:12:00|2802.88|2795.18|2802.96|2795.26|2802.96|2795.26|2802.77|2795.07|15
1643753530000|2022-02-01 22:12:10|2802.93|2795.23|2802.87|2795.17|2803.04|2795.34|2802.73|2795.03|20
1643753540000|2022-02-01 22:12:20|2802.93|2795.23|2802.38|2794.68|2802.93|2795.23|2802.38|2794.68|28
1643753550000|2022-02-01 22:12:30|2802.3|2794.6|2802.29|2794.59|2802.31|2794.61|2802.23|2794.53|11
1643753560000|2022-02-01 22:12:40|2802.27|2794.57|2802.5|2794.8|2802.5|2794.8|2802.25|2794.55|16
1643753570000|2022-02-01 22:12:50|2802.47|2794.77|2802.61|2794.91|2802.61|2794.91|2802.42|2794.72|21
1643753580000|2022-02-01 22:13:00|2802.58|2794.88|2802.45|2794.75|2802.59|2794.89|2802.42|2794.72|23
1643753590000|2022-02-01 22:13:10|2802.44|2794.74|2802.45|2794.75|2802.63|2794.93|2802.33|2794.63|24
1643753600000|2022-02-01 22:13:20|2802.41|2794.71|2802.48|2794.78|2802.53|2794.83|2802.41|2794.71|8
1643753610000|2022-02-01 22:13:30|2802.45|2794.75|2802.39|2794.69|2802.63|2794.93|2802.39|2794.69|11
1643753620000|2022-02-01 22:13:40|2802.4|2794.7|2801.5|2793.8|2802.43|2794.73|2801.5|2793.8|25
1643753630000|2022-02-01 22:13:50|2801.47|2793.77|2801.57|2793.87|2801.57|2793.87|2801.41|2793.71|24
1643753640000|2022-02-01 22:14:00|2801.6|2793.9|2802.34|2794.64|2802.35|2794.65|2801.6|2793.9|29
1643753650000|2022-02-01 22:14:10|2802.3|2794.6|2802.32|2794.62|2802.35|2794.65|2802.24|2794.54|27
1643753660000|2022-02-01 22:14:20|2802.21|2794.51|2801.83|2794.13|2802.21|2794.51|2801.83|2794.13|28
1643753670000|2022-02-01 22:14:30|2801.81|2794.11|2801.89|2794.19|2802.25|2794.55|2801.76|2794.06|22
1643753680000|2022-02-01 22:14:40|2801.88|2794.18|2801.97|2794.27|2802.4|2794.7|2801.87|2794.17|19
1643753690000|2022-02-01 22:14:50|2801.99|2794.29|2801.85|2794.15|2802.09|2794.39|2801.82|2794.12|17
1643753700000|2022-02-01 22:15:00|2801.86|2794.16|2801.77|2794.07|2801.97|2794.27|2801.77|2794.07|20
1643753710000|2022-02-01 22:15:10|2801.82|2794.12|2801.54|2793.84|2801.84|2794.14|2801.52|2793.82|19
1643753720000|2022-02-01 22:15:20|2801.5|2793.8|2801.52|2793.82|2801.67|2793.97|2801.44|2793.74|19
1643753730000|2022-02-01 22:15:30|2801.54|2793.84|2801.23|2793.53|2801.64|2793.94|2801.23|2793.53|24
1643753740000|2022-02-01 22:15:40|2801.28|2793.58|2798.99|2791.29|2801.28|2793.58|2798.73|2791.03|32
1643753750000|2022-02-01 22:15:50|2798.73|2791.03|2795.97|2788.27|2798.73|2791.03|2795.97|2788.27|36
1643753760000|2022-02-01 22:16:00|2795.96|2788.26|2795.39|2787.69|2796.13|2788.43|2795.39|2787.69|35
1643753770000|2022-02-01 22:16:10|2795.43|2787.73|2796.88|2789.18|2796.88|2789.18|2795.43|2787.73|33
1643753780000|2022-02-01 22:16:20|2796.71|2789.01|2796.67|2788.97|2796.98|2789.28|2796.67|2788.97|32
1643753790000|2022-02-01 22:16:30|2796.62|2788.92|2796.58|2788.88|2796.95|2789.25|2796.56|2788.86|27
1643753800000|2022-02-01 22:16:40|2796.62|2788.92|2796.71|2789.01|2796.72|2789.02|2796.6|2788.9|28
1643753810000|2022-02-01 22:16:50|2796.63|2788.93|2796.97|2789.27|2796.97|2789.27|2796.63|2788.93|19
1643753820000|2022-02-01 22:17:00|2796.83|2789.13|2796.68|2788.98|2796.92|2789.22|2796.68|2788.98|13
1643753830000|2022-02-01 22:17:10|2796.64|2788.94|2796.5|2788.8|2796.81|2789.11|2796.46|2788.76|33
1643753840000|2022-02-01 22:17:20|2796.51|2788.81|2796.46|2788.76|2796.58|2788.88|2796.44|2788.74|20
1643753850000|2022-02-01 22:17:30|2796.49|2788.79|2796.5|2788.8|2796.5|2788.8|2796.41|2788.71|10
1643753860000|2022-02-01 22:17:40|2796.62|2788.92|2797|2789.3|2797|2789.3|2796.59|2788.89|17
1643753870000|2022-02-01 22:17:50|2796.97|2789.27|2796.5|2788.8|2797.03|2789.33|2796.48|2788.78|28
1643753880000|2022-02-01 22:18:00|2796.56|2788.86|2796.61|2788.91|2796.66|2788.96|2796.54|2788.84|20
1643753890000|2022-02-01 22:18:10|2796.58|2788.88|2796.61|2788.91|2796.64|2788.94|2796.56|2788.86|21
1643753900000|2022-02-01 22:18:20|2796.62|2788.92|2796.82|2789.12|2796.82|2789.12|2796.52|2788.82|21
1643753910000|2022-02-01 22:18:30|2796.78|2789.08|2796.57|2788.87|2796.78|2789.08|2796.57|2788.87|24
1643753920000|2022-02-01 22:18:40|2796.52|2788.82|2796.47|2788.77|2796.56|2788.86|2796.47|2788.77|8
1643753930000|2022-02-01 22:18:50|2796.46|2788.76|2796.41|2788.71|2796.48|2788.78|2796.4|2788.7|15
1643753940000|2022-02-01 22:19:00|2796.39|2788.69|2795.91|2788.21|2796.42|2788.72|2795.87|2788.17|26
1643753950000|2022-02-01 22:19:10|2795.93|2788.23|2796.4|2788.7|2796.41|2788.71|2795.92|2788.22|22
1643753960000|2022-02-01 22:19:20|2796.35|2788.65|2796.21|2788.51|2796.48|2788.78|2796.21|2788.51|25
1643753970000|2022-02-01 22:19:30|2796.1|2788.4|2795.88|2788.18|2796.12|2788.42|2795.79|2788.09|21
1643753980000|2022-02-01 22:19:40|2795.9|2788.2|2795.94|2788.24|2795.99|2788.29|2795.89|2788.19|29
1643753990000|2022-02-01 22:19:50|2795.92|2788.22|2795.71|2788.01|2796.22|2788.52|2795.71|2788.01|29
1643754000000|2022-02-01 22:20:00|2795.66|2787.96|2795.23|2787.53|2795.68|2787.98|2795.21|2787.51|32
1643754010000|2022-02-01 22:20:10|2795.21|2787.51|2794.95|2787.25|2795.35|2787.65|2794.92|2787.22|29
1643754020000|2022-02-01 22:20:20|2794.94|2787.24|2794.93|2787.23|2795.05|2787.35|2794.93|2787.23|16
1643754030000|2022-02-01 22:20:30|2794.97|2787.27|2794.91|2787.21|2794.99|2787.29|2794.91|2787.21|13
1643754040000|2022-02-01 22:20:40|2794.9|2787.2|2795.03|2787.33|2795.13|2787.43|2794.89|2787.19|29
1643754050000|2022-02-01 22:20:50|2795.02|2787.32|2795.05|2787.35|2795.09|2787.39|2795.02|2787.32|24
1643754060000|2022-02-01 22:21:00|2795.07|2787.37|2795.03|2787.33|2795.09|2787.39|2795|2787.3|10
1643754070000|2022-02-01 22:21:10|2795.07|2787.37|2794.8|2787.1|2795.07|2787.37|2794.76|2787.06|18
1643754080000|2022-02-01 22:21:20|2794.79|2787.09|2793.52|2785.82|2794.83|2787.13|2793.45|2785.75|25
1643754090000|2022-02-01 22:21:30|2793.51|2785.81|2792.98|2785.28|2793.59|2785.89|2792.98|2785.28|30
1643754100000|2022-02-01 22:21:40|2792.97|2785.27|2792.92|2785.22|2793.22|2785.52|2792.8|2785.1|26
1643754110000|2022-02-01 22:21:50|2792.9|2785.2|2793.24|2785.54|2793.27|2785.57|2792.87|2785.17|36
1643754120000|2022-02-01 22:22:00|2793.32|2785.62|2794.06|2786.36|2794.11|2786.41|2793.16|2785.46|37
1643754130000|2022-02-01 22:22:10|2793.96|2786.26|2794.13|2786.43|2794.38|2786.68|2793.95|2786.25|28
1643754140000|2022-02-01 22:22:20|2794.12|2786.42|2793.95|2786.25|2794.41|2786.71|2793.94|2786.24|26
1643754150000|2022-02-01 22:22:30|2793.73|2786.03|2793.94|2786.24|2794.33|2786.63|2793.72|2786.02|27
1643754160000|2022-02-01 22:22:40|2793.98|2786.28|2793.75|2786.05|2794.2|2786.5|2793.61|2785.91|29
1643754170000|2022-02-01 22:22:50|2793.59|2785.89|2793.51|2785.81|2793.83|2786.13|2793.36|2785.66|36
1643754180000|2022-02-01 22:23:00|2793.47|2785.77|2793.35|2785.65|2793.47|2785.77|2793.33|2785.63|29
1643754190000|2022-02-01 22:23:10|2793.34|2785.64|2793.33|2785.63|2793.39|2785.69|2793.27|2785.57|29
1643754200000|2022-02-01 22:23:20|2793.29|2785.59|2792.99|2785.29|2793.32|2785.62|2792.96|2785.26|32
1643754210000|2022-02-01 22:23:30|2792.98|2785.28|2793.08|2785.38|2793.23|2785.53|2792.98|2785.28|27
1643754220000|2022-02-01 22:23:40|2793.09|2785.39|2793.09|2785.39|2793.15|2785.45|2793.05|2785.35|26
1643754230000|2022-02-01 22:23:50|2793.11|2785.41|2793.22|2785.52|2793.29|2785.59|2793.03|2785.33|24
1643754240000|2022-02-01 22:24:00|2793.39|2785.69|2795.05|2787.35|2795.05|2787.35|2793.39|2785.69|36
1643754250000|2022-02-01 22:24:10|2795.03|2787.33|2797.38|2789.68|2797.44|2789.74|2794.9|2787.2|33
1643754260000|2022-02-01 22:24:20|2797.39|2789.69|2797.35|2789.65|2797.57|2789.87|2796.56|2788.86|35
1643754270000|2022-02-01 22:24:30|2797.13|2789.43|2799.36|2791.66|2799.78|2792.08|2797.12|2789.42|35
1643754280000|2022-02-01 22:24:40|2799.27|2791.57|2799.06|2791.36|2799.28|2791.58|2798.63|2790.93|29
1643754290000|2022-02-01 22:24:50|2799.15|2791.45|2799.01|2791.31|2799.29|2791.59|2798.9|2791.2|33
1643754300000|2022-02-01 22:25:00|2799.05|2791.35|2797.21|2789.51|2799.26|2791.56|2797.21|2789.51|36
1643754310000|2022-02-01 22:25:10|2797.19|2789.49|2795.46|2787.76|2797.19|2789.49|2795.46|2787.76|35
1643754320000|2022-02-01 22:25:20|2795.43|2787.73|2795.2|2787.5|2795.43|2787.73|2795.03|2787.33|26
1643754330000|2022-02-01 22:25:30|2795.19|2787.49|2794.94|2787.24|2795.19|2787.49|2794.91|2787.21|33
1643754340000|2022-02-01 22:25:40|2794.98|2787.28|2795.33|2787.63|2795.33|2787.63|2794.83|2787.13|28
1643754350000|2022-02-01 22:25:50|2795.39|2787.69|2795.78|2788.08|2795.91|2788.21|2795.38|2787.68|33
1643754360000|2022-02-01 22:26:00|2795.79|2788.09|2795.36|2787.66|2795.88|2788.18|2795.22|2787.52|32
1643754370000|2022-02-01 22:26:10|2795.33|2787.63|2795.19|2787.49|2795.44|2787.74|2795.18|2787.48|23
1643754380000|2022-02-01 22:26:20|2795.06|2787.36|2795.18|2787.48|2795.32|2787.62|2795.04|2787.34|20
1643754390000|2022-02-01 22:26:30|2795.23|2787.53|2795.12|2787.42|2795.47|2787.77|2795.05|2787.35|28
1643754400000|2022-02-01 22:26:40|2795.05|2787.35|2795.12|2787.42|2795.28|2787.58|2795.05|2787.35|25
1643754410000|2022-02-01 22:26:50|2795.16|2787.46|2793.9|2786.2|2795.28|2787.58|2793.81|2786.11|34
1643754420000|2022-02-01 22:27:00|2793.88|2786.18|2793.7|2786|2794.03|2786.33|2793.55|2785.85|30
1643754430000|2022-02-01 22:27:10|2793.71|2786.01|2793.87|2786.17|2793.88|2786.18|2793.66|2785.96|19
1643754440000|2022-02-01 22:27:20|2793.86|2786.16|2793.8|2786.1|2793.86|2786.16|2793.8|2786.1|8
1643754450000|2022-02-01 22:27:30|2793.81|2786.11|2793.81|2786.11|2793.82|2786.12|2793.79|2786.09|10
1643754460000|2022-02-01 22:27:40|2793.8|2786.1|2793.86|2786.16|2793.86|2786.16|2793.79|2786.09|10
1643754470000|2022-02-01 22:27:50|2793.79|2786.09|2793.5|2785.8|2794.03|2786.33|2793.39|2785.69|22
1643754480000|2022-02-01 22:28:00|2793.51|2785.81|2793.37|2785.67|2793.53|2785.83|2793.36|2785.66|18
1643754490000|2022-02-01 22:28:10|2794.01|2786.31|2793.52|2785.82|2794.01|2786.31|2793.43|2785.73|31
1643754500000|2022-02-01 22:28:20|2793.45|2785.75|2793.28|2785.58|2793.45|2785.75|2793.16|2785.46|25
1643754510000|2022-02-01 22:28:30|2793.27|2785.57|2793.36|2785.66|2793.36|2785.66|2793.15|2785.45|24
1643754520000|2022-02-01 22:28:40|2793.35|2785.65|2793.46|2785.76|2793.6|2785.9|2793.32|2785.62|29
1643754530000|2022-02-01 22:28:50|2793.4|2785.7|2793.34|2785.64|2793.4|2785.7|2793.32|2785.62|12
1643754540000|2022-02-01 22:29:00|2793.36|2785.66|2793.29|2785.59|2793.37|2785.67|2793.18|2785.48|22
1643754550000|2022-02-01 22:29:10|2793.28|2785.58|2793.24|2785.54|2793.29|2785.59|2793.22|2785.52|11
1643754560000|2022-02-01 22:29:20|2793.23|2785.53|2793.23|2785.53|2793.24|2785.54|2793.23|2785.53|3
1643754570000|2022-02-01 22:29:30|2793.24|2785.54|2793.26|2785.56|2793.34|2785.64|2793.22|2785.52|20
1643754580000|2022-02-01 22:29:40|2793.29|2785.59|2793.18|2785.48|2793.29|2785.59|2793.16|2785.46|16
1643754590000|2022-02-01 22:29:50|2793.1|2785.4|2793.26|2785.56|2793.28|2785.58|2793.03|2785.33|24
1643754600000|2022-02-01 22:30:00|2793.23|2785.53|2793.08|2785.38|2793.23|2785.53|2793.06|2785.36|26
1643754610000|2022-02-01 22:30:10|2793.07|2785.37|2793.24|2785.54|2793.27|2785.57|2793.07|2785.37|29
1643754620000|2022-02-01 22:30:20|2793.22|2785.52|2793.3|2785.6|2793.33|2785.63|2793.21|2785.51|27
1643754630000|2022-02-01 22:30:30|2793.28|2785.58|2793.36|2785.66|2793.41|2785.71|2793.28|2785.58|26
1643754640000|2022-02-01 22:30:40|2793.37|2785.67|2793.4|2785.7|2793.43|2785.73|2793.3|2785.6|16
1643754650000|2022-02-01 22:30:50|2793.39|2785.69|2792.44|2784.74|2793.39|2785.69|2792.38|2784.68|19
1643754660000|2022-02-01 22:31:00|2792.42|2784.72|2792.09|2784.39|2792.46|2784.76|2792.02|2784.32|23
1643754670000|2022-02-01 22:31:10|2792.11|2784.41|2792.03|2784.33|2792.14|2784.44|2791.99|2784.29|18
1643754680000|2022-02-01 22:31:20|2791.97|2784.27|2791.85|2784.15|2791.97|2784.27|2791.8|2784.1|25
1643754690000|2022-02-01 22:31:30|2791.84|2784.14|2791.79|2784.09|2791.91|2784.21|2791.74|2784.04|19
1643754700000|2022-02-01 22:31:40|2791.81|2784.11|2791.68|2783.98|2791.82|2784.12|2791.65|2783.95|17
1643754710000|2022-02-01 22:31:50|2791.69|2783.99|2791.73|2784.03|2791.96|2784.26|2791.65|2783.95|18
1643754720000|2022-02-01 22:32:00|2791.7|2784|2791.69|2783.99|2791.97|2784.27|2791.62|2783.92|24
1643754730000|2022-02-01 22:32:10|2791.87|2784.17|2791.69|2783.99|2791.9|2784.2|2791.65|2783.95|18
1643754740000|2022-02-01 22:32:20|2791.68|2783.98|2791.61|2783.91|2791.69|2783.99|2791.59|2783.89|12
1643754750000|2022-02-01 22:32:30|2791.8|2784.1|2791.87|2784.17|2791.87|2784.17|2791.59|2783.89|14
1643754760000|2022-02-01 22:32:40|2791.86|2784.16|2791.58|2783.88|2791.86|2784.16|2791.54|2783.84|26
1643754770000|2022-02-01 22:32:50|2791.57|2783.87|2791.19|2783.49|2791.64|2783.94|2791.13|2783.43|19
1643754780000|2022-02-01 22:33:00|2791.17|2783.47|2791.01|2783.31|2791.24|2783.54|2790.93|2783.23|31
1643754790000|2022-02-01 22:33:10|2790.99|2783.29|2790.84|2783.14|2791.28|2783.58|2790.81|2783.11|25
1643754800000|2022-02-01 22:33:20|2790.83|2783.13|2790.9|2783.2|2791.15|2783.45|2790.71|2783.01|27
1643754810000|2022-02-01 22:33:30|2790.87|2783.17|2790.83|2783.13|2791.29|2783.59|2790.7|2783|31
1643754820000|2022-02-01 22:33:40|2790.91|2783.21|2790.74|2783.04|2791.36|2783.66|2790.74|2783.04|19
1643754830000|2022-02-01 22:33:50|2790.58|2782.88|2790.76|2783.06|2791.29|2783.59|2790.58|2782.88|27
1643754840000|2022-02-01 22:34:00|2790.75|2783.05|2790.76|2783.06|2791.1|2783.4|2790.63|2782.93|25
1643754850000|2022-02-01 22:34:10|2790.79|2783.09|2790.33|2782.63|2790.8|2783.1|2790.24|2782.54|27
1643754860000|2022-02-01 22:34:20|2790.34|2782.64|2790.34|2782.64|2790.39|2782.69|2790.24|2782.54|30
1643754870000|2022-02-01 22:34:30|2790.37|2782.67|2790.23|2782.53|2790.42|2782.72|2790.23|2782.53|17
1643754880000|2022-02-01 22:34:40|2790.19|2782.49|2790.23|2782.53|2790.28|2782.58|2790.19|2782.49|8
1643754890000|2022-02-01 22:34:50|2790.24|2782.54|2789.89|2782.19|2790.27|2782.57|2789.87|2782.17|18
1643754900000|2022-02-01 22:35:00|2789.91|2782.21|2789.07|2781.37|2789.96|2782.26|2789.01|2781.31|27
1643754910000|2022-02-01 22:35:10|2789.14|2781.44|2788.86|2781.16|2789.15|2781.45|2788.86|2781.16|31
1643754920000|2022-02-01 22:35:20|2788.87|2781.17|2788.6|2780.9|2788.88|2781.18|2788.6|2780.9|20
1643754930000|2022-02-01 22:35:30|2788.52|2780.82|2787.8|2780.1|2788.52|2780.82|2787.79|2780.09|30
1643754940000|2022-02-01 22:35:40|2787.77|2780.07|2787.3|2779.6|2787.99|2780.29|2786.72|2779.02|33
1643754950000|2022-02-01 22:35:50|2787.09|2779.39|2785.03|2777.33|2787.26|2779.56|2785.03|2777.33|37
1643754960000|2022-02-01 22:36:00|2785|2777.3|2783.78|2776.08|2785.11|2777.41|2783.78|2776.08|35
1643754970000|2022-02-01 22:36:10|2783.79|2776.09|2781.41|2773.71|2783.79|2776.09|2781.03|2773.33|38
1643754980000|2022-02-01 22:36:20|2781.4|2773.7|2781.85|2774.15|2781.85|2774.15|2781.03|2773.33|39
1643754990000|2022-02-01 22:36:30|2781.93|2774.23|2784.1|2776.4|2784.17|2776.47|2781.65|2773.95|39
1643755000000|2022-02-01 22:36:40|2784.12|2776.42|2783.53|2775.83|2784.12|2776.42|2783.05|2775.35|37
1643755010000|2022-02-01 22:36:50|2783.27|2775.57|2783.24|2775.54|2783.55|2775.85|2783.24|2775.54|28
1643755020000|2022-02-01 22:37:00|2783.52|2775.82|2783.94|2776.24|2783.95|2776.25|2783.14|2775.44|33
1643755030000|2022-02-01 22:37:10|2783.93|2776.23|2784.29|2776.59|2784.3|2776.6|2783.78|2776.08|33
1643755040000|2022-02-01 22:37:20|2784.15|2776.45|2784.84|2777.14|2785.18|2777.48|2784.15|2776.45|32
1643755050000|2022-02-01 22:37:30|2784.86|2777.16|2786.21|2778.51|2786.22|2778.52|2784.77|2777.07|37
1643755060000|2022-02-01 22:37:40|2786.22|2778.52|2786.82|2779.12|2786.86|2779.16|2786.21|2778.51|30
1643755070000|2022-02-01 22:37:50|2786.81|2779.11|2785.97|2778.27|2786.92|2779.22|2785.97|2778.27|32
1643755080000|2022-02-01 22:38:00|2785.88|2778.18|2785.43|2777.73|2785.88|2778.18|2785.33|2777.63|35
1643755090000|2022-02-01 22:38:10|2785.39|2777.69|2785.38|2777.68|2785.45|2777.75|2785.32|2777.62|18
1643755100000|2022-02-01 22:38:20|2785.41|2777.71|2785.35|2777.65|2785.41|2777.71|2785.3|2777.6|18
1643755110000|2022-02-01 22:38:30|2785.42|2777.72|2785.06|2777.36|2785.46|2777.76|2785.06|2777.36|30
1643755120000|2022-02-01 22:38:40|2785.11|2777.41|2785.21|2777.51|2785.42|2777.72|2784.97|2777.27|29
1643755130000|2022-02-01 22:38:50|2785.22|2777.52|2785.11|2777.41|2785.42|2777.72|2784.96|2777.26|20
1643755140000|2022-02-01 22:39:00|2785.1|2777.4|2785.29|2777.59|2785.41|2777.71|2785.08|2777.38|21
1643755150000|2022-02-01 22:39:10|2785.3|2777.6|2785.01|2777.31|2785.41|2777.71|2785.01|2777.31|15
1643755160000|2022-02-01 22:39:20|2785.35|2777.65|2785.3|2777.6|2785.4|2777.7|2785.17|2777.47|22
1643755170000|2022-02-01 22:39:30|2785.23|2777.53|2785.09|2777.39|2785.38|2777.68|2785.03|2777.33|24
1643755180000|2022-02-01 22:39:40|2785.2|2777.5|2785.18|2777.48|2785.53|2777.83|2785.08|2777.38|15
1643755190000|2022-02-01 22:39:50|2785.07|2777.37|2785.09|2777.39|2785.4|2777.7|2785.02|2777.32|9
1643755200000|2022-02-01 22:40:00|2785.2|2777.5|2785.07|2777.37|2785.4|2777.7|2785.07|2777.37|5
1643755210000|2022-02-01 22:40:10|2785.2|2777.5|2785.23|2777.53|2785.26|2777.56|2785.18|2777.48|9
1643755220000|2022-02-01 22:40:20|2785.3|2777.6|2785.3|2777.6|2785.3|2777.6|2785.3|2777.6|1
1643755230000|2022-02-01 22:40:30|2785.29|2777.59|2785.29|2777.59|2785.3|2777.6|2785.29|2777.59|3
1643755240000|2022-02-01 22:40:40|2785.12|2777.42|2785.15|2777.45|2785.36|2777.66|2785.12|2777.42|7
1643755250000|2022-02-01 22:40:50|2785.3|2777.6|2785.29|2777.59|2785.3|2777.6|2785.29|2777.59|2
1643755260000|2022-02-01 22:41:00|2785.39|2777.69|2785.43|2777.73|2785.44|2777.74|2785.29|2777.59|13
1643755270000|2022-02-01 22:41:10|2785.29|2777.59|2785.29|2777.59|2785.29|2777.59|2785.29|2777.59|1
1643755310000|2022-02-01 22:41:50|2785.3|2777.6|2785.17|2777.47|2785.3|2777.6|2785.16|2777.46|3
1643755320000|2022-02-01 22:42:00|2785.3|2777.6|2785.35|2777.65|2785.38|2777.68|2785.17|2777.47|13
1643755330000|2022-02-01 22:42:10|2785.3|2777.6|2785.3|2777.6|2785.39|2777.69|2785.04|2777.34|26
1643755340000|2022-02-01 22:42:20|2785.16|2777.46|2785.35|2777.65|2785.38|2777.68|2784.87|2777.17|24
1643755350000|2022-02-01 22:42:30|2785.31|2777.61|2785.59|2777.89|2785.79|2778.09|2785.31|2777.61|19
1643755360000|2022-02-01 22:42:40|2785.74|2778.04|2785.78|2778.08|2785.78|2778.08|2785.23|2777.53|27
1643755370000|2022-02-01 22:42:50|2785.64|2777.94|2785.56|2777.86|2785.78|2778.08|2785.23|2777.53|23
1643755380000|2022-02-01 22:43:00|2785.64|2777.94|2785.74|2778.04|2785.85|2778.15|2785.23|2777.53|28
1643755390000|2022-02-01 22:43:10|2785.72|2778.02|2785.74|2778.04|2785.74|2778.04|2785.56|2777.86|6
1643755400000|2022-02-01 22:43:20|2785.77|2778.07|2785.77|2778.07|2785.79|2778.09|2785.23|2777.53|9
1643755410000|2022-02-01 22:43:30|2785.74|2778.04|2787.18|2779.48|2787.18|2779.48|2785.57|2777.87|33
1643755420000|2022-02-01 22:43:40|2787.04|2779.34|2788.16|2780.46|2788.45|2780.75|2786.38|2778.68|34
1643755430000|2022-02-01 22:43:50|2788.09|2780.39|2788.49|2780.79|2788.96|2781.26|2787.99|2780.29|27
1643755440000|2022-02-01 22:44:00|2788.36|2780.66|2788.27|2780.57|2788.41|2780.71|2788.24|2780.54|25
1643755450000|2022-02-01 22:44:10|2788.3|2780.6|2789.11|2781.41|2789.32|2781.62|2788.3|2780.6|29
1643755460000|2022-02-01 22:44:20|2789.12|2781.42|2789.2|2781.5|2789.2|2781.5|2789.12|2781.42|18
1643755470000|2022-02-01 22:44:30|2789.27|2781.57|2789.31|2781.61|2789.34|2781.64|2789.25|2781.55|17
1643755480000|2022-02-01 22:44:40|2789.35|2781.65|2789.71|2782.01|2789.89|2782.19|2789.35|2781.65|16
1643755490000|2022-02-01 22:44:50|2789.89|2782.19|2789.93|2782.23|2790.38|2782.68|2789.68|2781.98|17
1643755500000|2022-02-01 22:45:00|2789.96|2782.26|2789.95|2782.25|2790.04|2782.34|2789.62|2781.92|23
1643755510000|2022-02-01 22:45:10|2789.99|2782.29|2789.9|2782.2|2790.06|2782.36|2789.52|2781.82|31
1643755520000|2022-02-01 22:45:20|2789.98|2782.28|2789.99|2782.29|2790.05|2782.35|2789.76|2782.06|27
1643755530000|2022-02-01 22:45:30|2790.01|2782.31|2789.66|2781.96|2790.11|2782.41|2789.66|2781.96|22
1643755540000|2022-02-01 22:45:40|2789.67|2781.97|2789.63|2781.93|2789.88|2782.18|2789.63|2781.93|12
1643755550000|2022-02-01 22:45:50|2789.87|2782.17|2789.9|2782.2|2789.92|2782.22|2789.76|2782.06|17
1643755560000|2022-02-01 22:46:00|2789.91|2782.21|2790.71|2783.01|2790.77|2783.07|2789.86|2782.16|14
1643755570000|2022-02-01 22:46:10|2790.67|2782.97|2791.28|2783.58|2791.3|2783.6|2790.67|2782.97|20
1643755580000|2022-02-01 22:46:20|2791.35|2783.65|2791.36|2783.66|2791.51|2783.81|2791.16|2783.46|21
1643755590000|2022-02-01 22:46:30|2791.34|2783.64|2791.45|2783.75|2792.05|2784.35|2791.2|2783.5|26
1643755600000|2022-02-01 22:46:40|2791.46|2783.76|2791.54|2783.84|2791.75|2784.05|2791.4|2783.7|26
1643755610000|2022-02-01 22:46:50|2791.46|2783.76|2791.71|2784.01|2792.03|2784.33|2791.46|2783.76|29
1643755620000|2022-02-01 22:47:00|2791.72|2784.02|2790.6|2782.9|2791.99|2784.29|2790.6|2782.9|28
1643755630000|2022-02-01 22:47:10|2790.61|2782.91|2788.65|2780.95|2790.73|2783.03|2788.64|2780.94|36
1643755640000|2022-02-01 22:47:20|2788.64|2780.94|2786.76|2779.06|2788.64|2780.94|2786.76|2779.06|37
1643755650000|2022-02-01 22:47:30|2786.72|2779.02|2786.71|2779.01|2786.95|2779.25|2786.6|2778.9|25
1643755660000|2022-02-01 22:47:40|2786.66|2778.96|2786.43|2778.73|2786.73|2779.03|2786.34|2778.64|30
1643755670000|2022-02-01 22:47:50|2786.42|2778.72|2786.34|2778.64|2786.48|2778.78|2786.28|2778.58|22
1643755680000|2022-02-01 22:48:00|2786.35|2778.65|2786.3|2778.6|2786.65|2778.95|2786.25|2778.55|32
1643755690000|2022-02-01 22:48:10|2786.29|2778.59|2787.34|2779.64|2787.41|2779.71|2786.23|2778.53|36
1643755700000|2022-02-01 22:48:20|2787.32|2779.62|2788.25|2780.55|2788.25|2780.55|2787.12|2779.42|38
1643755710000|2022-02-01 22:48:30|2788.33|2780.63|2788.63|2780.93|2788.92|2781.22|2787.61|2779.91|33
1643755720000|2022-02-01 22:48:40|2788.61|2780.91|2788.26|2780.56|2788.63|2780.93|2788.2|2780.5|31
1643755730000|2022-02-01 22:48:50|2788.27|2780.57|2787.56|2779.86|2788.49|2780.79|2787.05|2779.35|34
1643755740000|2022-02-01 22:49:00|2787.54|2779.84|2787.61|2779.91|2788.18|2780.48|2787.43|2779.73|31
1643755750000|2022-02-01 22:49:10|2787.69|2779.99|2788.36|2780.66|2788.43|2780.73|2787.48|2779.78|32
1643755760000|2022-02-01 22:49:20|2788.34|2780.64|2788.41|2780.71|2788.51|2780.81|2788.31|2780.61|18
1643755770000|2022-02-01 22:49:30|2788.43|2780.73|2788.48|2780.78|2788.56|2780.86|2788.38|2780.68|25
1643755780000|2022-02-01 22:49:40|2788.46|2780.76|2788.08|2780.38|2788.47|2780.77|2788.08|2780.38|22
1643755790000|2022-02-01 22:49:50|2788.09|2780.39|2788.21|2780.51|2788.25|2780.55|2788.05|2780.35|28
1643755800000|2022-02-01 22:50:00|2788.22|2780.52|2788.51|2780.81|2788.53|2780.83|2788.22|2780.52|22
1643755810000|2022-02-01 22:50:10|2788.53|2780.83|2788.38|2780.68|2788.53|2780.83|2788.28|2780.58|15
1643755820000|2022-02-01 22:50:20|2788.4|2780.7|2787.65|2779.95|2788.4|2780.7|2787.65|2779.95|34
1643755830000|2022-02-01 22:50:30|2787.66|2779.96|2787.62|2779.92|2787.73|2780.03|2787.62|2779.92|21
1643755840000|2022-02-01 22:50:40|2787.6|2779.9|2787.42|2779.72|2787.65|2779.95|2786.81|2779.11|27
1643755850000|2022-02-01 22:50:50|2787.38|2779.68|2787.32|2779.62|2787.48|2779.78|2787.27|2779.57|30
1643755860000|2022-02-01 22:51:00|2787.33|2779.63|2786.74|2779.04|2787.34|2779.64|2786.63|2778.93|28
1643755870000|2022-02-01 22:51:10|2786.75|2779.05|2786.56|2778.86|2786.86|2779.16|2786.49|2778.79|25
1643755880000|2022-02-01 22:51:20|2786.59|2778.89|2785.95|2778.25|2786.62|2778.92|2785.93|2778.23|30
1643755890000|2022-02-01 22:51:30|2785.96|2778.26|2786.18|2778.48|2786.24|2778.54|2785.68|2777.98|31
1643755900000|2022-02-01 22:51:40|2786.16|2778.46|2786.12|2778.42|2786.42|2778.72|2786.03|2778.33|35
1643755910000|2022-02-01 22:51:50|2786.09|2778.39|2786.4|2778.7|2786.42|2778.72|2785.98|2778.28|32
1643755920000|2022-02-01 22:52:00|2786.31|2778.61|2786.2|2778.5|2786.52|2778.82|2786.12|2778.42|31
1643755930000|2022-02-01 22:52:10|2786.14|2778.44|2785.97|2778.27|2786.19|2778.49|2785.71|2778.01|28
1643755940000|2022-02-01 22:52:20|2785.88|2778.18|2786.18|2778.48|2786.18|2778.48|2785.7|2778|29
1643755950000|2022-02-01 22:52:30|2786.19|2778.49|2788.86|2781.16|2789.28|2781.58|2786.19|2778.49|38
1643755960000|2022-02-01 22:52:40|2788.92|2781.22|2788.47|2780.77|2789.11|2781.41|2788.36|2780.66|33
1643755970000|2022-02-01 22:52:50|2788.49|2780.79|2788.13|2780.43|2788.49|2780.79|2788.01|2780.31|36
1643755980000|2022-02-01 22:53:00|2788.12|2780.42|2786.75|2779.05|2788.19|2780.49|2786.64|2778.94|34
1643755990000|2022-02-01 22:53:10|2786.64|2778.94|2785.51|2777.81|2786.88|2779.18|2785.28|2777.58|35
1643756000000|2022-02-01 22:53:20|2785.41|2777.71|2784.13|2776.43|2785.46|2777.76|2783.92|2776.22|37
1643756010000|2022-02-01 22:53:30|2784.35|2776.65|2781.76|2774.06|2784.35|2776.65|2781.76|2774.06|37
1643756020000|2022-02-01 22:53:40|2781.81|2774.11|2780.98|2773.28|2781.81|2774.11|2780.87|2773.17|36
1643756030000|2022-02-01 22:53:50|2780.97|2773.27|2780.99|2773.29|2781.14|2773.44|2780.64|2772.94|25
1643756040000|2022-02-01 22:54:00|2781.07|2773.37|2782.16|2774.46|2782.16|2774.46|2780.8|2773.1|31
1643756050000|2022-02-01 22:54:10|2782.13|2774.43|2782.42|2774.72|2782.6|2774.9|2782.07|2774.37|26
1643756060000|2022-02-01 22:54:20|2782.48|2774.78|2782.66|2774.96|2782.72|2775.02|2782.05|2774.35|28
1643756070000|2022-02-01 22:54:30|2782.65|2774.95|2782.65|2774.95|2782.67|2774.97|2782.4|2774.7|20
1643756080000|2022-02-01 22:54:40|2782.57|2774.87|2784.09|2776.39|2784.09|2776.39|2782.56|2774.86|33
1643756090000|2022-02-01 22:54:50|2784.1|2776.4|2784.47|2776.77|2784.61|2776.91|2783.84|2776.14|33
1643756100000|2022-02-01 22:55:00|2784.48|2776.78|2785.03|2777.33|2785.37|2777.67|2784.38|2776.68|32
1643756110000|2022-02-01 22:55:10|2784.93|2777.23|2787.27|2779.57|2787.62|2779.92|2784.76|2777.06|33
1643756120000|2022-02-01 22:55:20|2787.4|2779.7|2788.41|2780.71|2788.7|2781|2787.22|2779.52|38
1643756130000|2022-02-01 22:55:30|2788.22|2780.52|2787.22|2779.52|2788.25|2780.55|2786.78|2779.08|39
1643756140000|2022-02-01 22:55:40|2787.14|2779.44|2784.91|2777.21|2787.14|2779.44|2784.42|2776.72|35
1643756150000|2022-02-01 22:55:50|2784.9|2777.2|2784.68|2776.98|2785.17|2777.47|2784.12|2776.42|33
1643756160000|2022-02-01 22:56:00|2784.59|2776.89|2784.55|2776.85|2785.19|2777.49|2784.27|2776.57|25
1643756170000|2022-02-01 22:56:10|2784.48|2776.78|2784.35|2776.65|2784.66|2776.96|2784.34|2776.64|38
1643756180000|2022-02-01 22:56:20|2784.41|2776.71|2784.85|2777.15|2785.02|2777.32|2784.41|2776.71|27
1643756190000|2022-02-01 22:56:30|2784.86|2777.16|2785.24|2777.54|2785.27|2777.57|2784.86|2777.16|32
1643756200000|2022-02-01 22:56:40|2785.22|2777.52|2786.31|2778.61|2786.37|2778.67|2785.22|2777.52|25
1643756210000|2022-02-01 22:56:50|2786.39|2778.69|2786.14|2778.44|2786.62|2778.92|2786.03|2778.33|24
1643756220000|2022-02-01 22:57:00|2786.15|2778.45|2786.14|2778.44|2786.36|2778.66|2785.64|2777.94|21
1643756230000|2022-02-01 22:57:10|2786.15|2778.45|2786.06|2778.36|2786.29|2778.59|2785.98|2778.28|26
1643756240000|2022-02-01 22:57:20|2786.05|2778.35|2785.99|2778.29|2786.19|2778.49|2785.95|2778.25|21
1643756250000|2022-02-01 22:57:30|2786|2778.3|2785.81|2778.11|2786.12|2778.42|2785.73|2778.03|27
1643756260000|2022-02-01 22:57:40|2785.75|2778.05|2785.79|2778.09|2785.81|2778.11|2785.75|2778.05|7
1643756270000|2022-02-01 22:57:50|2785.74|2778.04|2785.56|2777.86|2785.77|2778.07|2785.46|2777.76|27
1643756280000|2022-02-01 22:58:00|2785.57|2777.87|2785.58|2777.88|2785.65|2777.95|2785.42|2777.72|32
1643756290000|2022-02-01 22:58:10|2785.64|2777.94|2785.89|2778.19|2786.24|2778.54|2785.47|2777.77|28
1643756300000|2022-02-01 22:58:20|2785.83|2778.13|2788.21|2780.51|2788.21|2780.51|2785.83|2778.13|32
1643756310000|2022-02-01 22:58:30|2787.59|2779.89|2788.32|2780.62|2788.94|2781.24|2787.58|2779.88|32
1643756320000|2022-02-01 22:58:40|2788.49|2780.79|2789.19|2781.49|2789.3|2781.6|2787.47|2779.77|33
1643756330000|2022-02-01 22:58:50|2789.38|2781.68|2791.72|2784.02|2791.72|2784.02|2789.38|2781.68|33
1643756340000|2022-02-01 22:59:00|2791.77|2784.07|2791.99|2784.29|2792.73|2785.03|2791.69|2783.99|37
1643756350000|2022-02-01 22:59:10|2791.98|2784.28|2791.64|2783.94|2792.16|2784.46|2791.51|2783.81|33
1643756360000|2022-02-01 22:59:20|2791.63|2783.93|2792.35|2784.65|2792.35|2784.65|2791.56|2783.86|33
1643756370000|2022-02-01 22:59:30|2792.28|2784.58|2792.16|2784.46|2792.87|2785.17|2791.88|2784.18|32
1643756380000|2022-02-01 22:59:40|2792.18|2784.48|2792.91|2785.21|2792.91|2785.21|2792.18|2784.48|26
1643756390000|2022-02-01 22:59:50|2792.73|2785.03|2792.83|2785.13|2792.99|2785.29|2792.67|2784.97|25
1643756400000|2022-02-01 23:00:00|2792.96|2785.26|2792.9|2785.2|2793.02|2785.32|2792.69|2784.99|26
1643756410000|2022-02-01 23:00:10|2792.89|2785.19|2791.41|2783.71|2792.91|2785.21|2791.41|2783.71|30
1643756420000|2022-02-01 23:00:20|2791.4|2783.7|2789.49|2781.79|2791.4|2783.7|2789.37|2781.67|34
1643756430000|2022-02-01 23:00:30|2789.46|2781.76|2790.83|2783.13|2790.83|2783.13|2789.44|2781.74|39
1643756440000|2022-02-01 23:00:40|2790.72|2783.02|2790.67|2782.97|2791.28|2783.58|2790.52|2782.82|33
1643756450000|2022-02-01 23:00:50|2790.8|2783.1|2790.4|2782.7|2791.14|2783.44|2790.4|2782.7|39
1643756460000|2022-02-01 23:01:00|2790.47|2782.77|2790.68|2782.98|2790.97|2783.27|2790.36|2782.66|34
1643756470000|2022-02-01 23:01:10|2790.66|2782.96|2790.79|2783.09|2790.89|2783.19|2790.66|2782.96|26
1643756480000|2022-02-01 23:01:20|2790.77|2783.07|2790.66|2782.96|2790.88|2783.18|2790.65|2782.95|32
1643756490000|2022-02-01 23:01:30|2790.7|2783|2790.23|2782.53|2790.83|2783.13|2790.23|2782.53|29
1643756500000|2022-02-01 23:01:40|2790.18|2782.48|2789.25|2781.55|2790.2|2782.5|2789.25|2781.55|31
1643756510000|2022-02-01 23:01:50|2789.24|2781.54|2789.48|2781.78|2789.73|2782.03|2789.15|2781.45|33
1643756520000|2022-02-01 23:02:00|2789.45|2781.75|2789.23|2781.53|2789.55|2781.85|2789.1|2781.4|27
1643756530000|2022-02-01 23:02:10|2789.08|2781.38|2788.74|2781.04|2789.21|2781.51|2788.71|2781.01|26
1643756540000|2022-02-01 23:02:20|2788.75|2781.05|2787.25|2779.55|2788.76|2781.06|2787.25|2779.55|32
1643756550000|2022-02-01 23:02:30|2787.3|2779.6|2787.37|2779.67|2787.96|2780.26|2787.01|2779.31|34
1643756560000|2022-02-01 23:02:40|2787.35|2779.65|2786.32|2778.62|2787.35|2779.65|2786.3|2778.6|26
1643756570000|2022-02-01 23:02:50|2786.28|2778.58|2786.88|2779.18|2787.04|2779.34|2786.21|2778.51|25
1643756580000|2022-02-01 23:03:00|2786.86|2779.16|2787.81|2780.11|2787.9|2780.2|2786.86|2779.16|31
1643756590000|2022-02-01 23:03:10|2787.79|2780.09|2788.32|2780.62|2788.67|2780.97|2787.37|2779.67|34
1643756600000|2022-02-01 23:03:20|2788.27|2780.57|2788.98|2781.28|2789.1|2781.4|2788.24|2780.54|30
1643756610000|2022-02-01 23:03:30|2788.94|2781.24|2788.74|2781.04|2790.07|2782.37|2788.57|2780.87|34
1643756620000|2022-02-01 23:03:40|2788.77|2781.07|2788.56|2780.86|2789.14|2781.44|2788.43|2780.73|34
1643756630000|2022-02-01 23:03:50|2788.23|2780.53|2787.94|2780.24|2788.23|2780.53|2787.62|2779.92|36
1643756640000|2022-02-01 23:04:00|2787.93|2780.23|2789.28|2781.58|2789.39|2781.69|2787.93|2780.23|38
1643756650000|2022-02-01 23:04:10|2789.3|2781.6|2789.34|2781.64|2789.57|2781.87|2789.15|2781.45|29
1643756660000|2022-02-01 23:04:20|2789.35|2781.65|2789.58|2781.88|2789.63|2781.93|2789.26|2781.56|23
1643756670000|2022-02-01 23:04:30|2789.63|2781.93|2789.28|2781.58|2789.86|2782.16|2789.25|2781.55|19
1643756680000|2022-02-01 23:04:40|2789.42|2781.72|2788.64|2780.94|2789.42|2781.72|2788.61|2780.91|30
1643756690000|2022-02-01 23:04:50|2788.58|2780.88|2788.56|2780.86|2788.82|2781.12|2787.84|2780.14|26
1643756700000|2022-02-01 23:05:00|2788.6|2780.9|2789.04|2781.34|2789.09|2781.39|2788.6|2780.9|32
1643756710000|2022-02-01 23:05:10|2789.03|2781.33|2789.51|2781.81|2789.52|2781.82|2789.02|2781.32|30
1643756720000|2022-02-01 23:05:20|2789.47|2781.77|2789.13|2781.43|2789.56|2781.86|2789.1|2781.4|31
1643756730000|2022-02-01 23:05:30|2789.12|2781.42|2788.87|2781.17|2789.16|2781.46|2788.8|2781.1|31
1643756740000|2022-02-01 23:05:40|2788.85|2781.15|2786.64|2778.94|2788.85|2781.15|2786.64|2778.94|39
1643756750000|2022-02-01 23:05:50|2786.56|2778.86|2786.09|2778.39|2786.77|2779.07|2786.08|2778.38|35
1643756760000|2022-02-01 23:06:00|2786.12|2778.42|2786.29|2778.59|2786.47|2778.77|2785.89|2778.19|36
1643756770000|2022-02-01 23:06:10|2786.28|2778.58|2788.98|2781.28|2789.48|2781.78|2786.28|2778.58|34
1643756780000|2022-02-01 23:06:20|2788.68|2780.98|2791.09|2783.39|2791.18|2783.48|2788.68|2780.98|35
1643756790000|2022-02-01 23:06:30|2790.98|2783.28|2788.67|2780.97|2791.58|2783.88|2788.39|2780.69|40
1643756800000|2022-02-01 23:06:40|2788.86|2781.16|2789.61|2781.91|2790.38|2782.68|2788.86|2781.16|38
1643756810000|2022-02-01 23:06:50|2789.88|2782.18|2789.88|2782.18|2790.46|2782.76|2789.39|2781.69|33
1643756820000|2022-02-01 23:07:00|2789.85|2782.15|2788.63|2780.93|2789.91|2782.21|2788.45|2780.75|37
1643756830000|2022-02-01 23:07:10|2788.64|2780.94|2788.39|2780.69|2788.95|2781.25|2787.17|2779.47|35
1643756840000|2022-02-01 23:07:20|2788.29|2780.59|2788.14|2780.44|2788.45|2780.75|2788.06|2780.36|31
1643756850000|2022-02-01 23:07:30|2788.24|2780.54|2787.17|2779.47|2788.24|2780.54|2787.05|2779.35|35
1643756860000|2022-02-01 23:07:40|2787.18|2779.48|2788.54|2780.84|2788.54|2780.84|2787.18|2779.48|32
1643756870000|2022-02-01 23:07:50|2788.31|2780.61|2787.96|2780.26|2788.31|2780.61|2787.64|2779.94|35
1643756880000|2022-02-01 23:08:00|2787.99|2780.29|2788.3|2780.6|2788.33|2780.63|2787.98|2780.28|27
1643756890000|2022-02-01 23:08:10|2788.23|2780.53|2789.1|2781.4|2789.1|2781.4|2788.16|2780.46|37
1643756900000|2022-02-01 23:08:20|2789.02|2781.32|2789.9|2782.2|2790.46|2782.76|2788.67|2780.97|32
1643756910000|2022-02-01 23:08:30|2789.78|2782.08|2787.74|2780.04|2790.23|2782.53|2787.42|2779.72|33
1643756920000|2022-02-01 23:08:40|2787.86|2780.16|2788.13|2780.43|2788.32|2780.62|2787.75|2780.05|33
1643756930000|2022-02-01 23:08:50|2788.01|2780.31|2787.75|2780.05|2788.2|2780.5|2787.69|2779.99|34
1643756940000|2022-02-01 23:09:00|2787.76|2780.06|2787.47|2779.77|2788.32|2780.62|2787.47|2779.77|33
1643756950000|2022-02-01 23:09:10|2787.46|2779.76|2786.41|2778.71|2787.46|2779.76|2786.08|2778.38|35
1643756960000|2022-02-01 23:09:20|2786.39|2778.69|2785.53|2777.83|2786.47|2778.77|2785.53|2777.83|38
1643756970000|2022-02-01 23:09:30|2785.59|2777.89|2785.46|2777.76|2786.17|2778.47|2784.76|2777.06|35
1643756980000|2022-02-01 23:09:40|2785.44|2777.74|2784.89|2777.19|2785.87|2778.17|2784.85|2777.15|33
1643756990000|2022-02-01 23:09:50|2784.91|2777.21|2784.81|2777.11|2785.15|2777.45|2784.49|2776.79|39
1643757000000|2022-02-01 23:10:00|2784.76|2777.06|2784.51|2776.81|2785.29|2777.59|2784.31|2776.61|35
1643757010000|2022-02-01 23:10:10|2784.55|2776.85|2784.96|2777.26|2785.33|2777.63|2784.26|2776.56|31
1643757020000|2022-02-01 23:10:20|2784.99|2777.29|2785.52|2777.82|2785.89|2778.19|2784.79|2777.09|34
1643757030000|2022-02-01 23:10:30|2785.47|2777.77|2785.23|2777.53|2785.88|2778.18|2785.07|2777.37|35
1643757040000|2022-02-01 23:10:40|2785.22|2777.52|2785.7|2778|2785.8|2778.1|2784.62|2776.92|31
1643757050000|2022-02-01 23:10:50|2785.69|2777.99|2785.17|2777.47|2785.75|2778.05|2784.75|2777.05|26
1643757060000|2022-02-01 23:11:00|2785.18|2777.48|2785|2777.3|2785.59|2777.89|2785|2777.3|10
1643757070000|2022-02-01 23:11:10|2785.03|2777.33|2784.86|2777.16|2785.18|2777.48|2784.63|2776.93|17
1643757080000|2022-02-01 23:11:20|2784.85|2777.15|2784.84|2777.14|2784.85|2777.15|2784.65|2776.95|30
1643757090000|2022-02-01 23:11:30|2784.57|2776.87|2785.07|2777.37|2786.22|2778.52|2784.44|2776.74|30
1643757100000|2022-02-01 23:11:40|2785.06|2777.36|2784.73|2777.03|2785.06|2777.36|2784.73|2777.03|26
1643757110000|2022-02-01 23:11:50|2784.84|2777.14|2784.5|2776.8|2785.41|2777.71|2784.43|2776.73|31
1643757120000|2022-02-01 23:12:00|2784.52|2776.82|2784.1|2776.4|2784.64|2776.94|2784.02|2776.32|22
1643757130000|2022-02-01 23:12:10|2784.07|2776.37|2784.29|2776.59|2784.89|2777.19|2784|2776.3|28
1643757140000|2022-02-01 23:12:20|2784.54|2776.84|2784.32|2776.62|2784.87|2777.17|2784|2776.3|29
1643757150000|2022-02-01 23:12:30|2784.35|2776.65|2784.52|2776.82|2784.82|2777.12|2783.97|2776.27|26
1643757160000|2022-02-01 23:12:40|2784.59|2776.89|2784.4|2776.7|2784.59|2776.89|2784.3|2776.6|14
1643757170000|2022-02-01 23:12:50|2784.41|2776.71|2784.87|2777.17|2784.87|2777.17|2784.07|2776.37|29
1643757180000|2022-02-01 23:13:00|2785.08|2777.38|2785.2|2777.5|2785.48|2777.78|2785.08|2777.38|30
1643757190000|2022-02-01 23:13:10|2785.13|2777.43|2784.07|2776.37|2785.26|2777.56|2784.02|2776.32|31
1643757200000|2022-02-01 23:13:20|2784.06|2776.36|2783.04|2775.34|2784.06|2776.36|2782.95|2775.25|23
1643757210000|2022-02-01 23:13:30|2783.24|2775.54|2783.25|2775.55|2783.25|2775.55|2782.99|2775.29|13
1643757220000|2022-02-01 23:13:40|2783.23|2775.53|2783.11|2775.41|2783.4|2775.7|2782.88|2775.18|25
1643757230000|2022-02-01 23:13:50|2783.15|2775.45|2783.1|2775.4|2783.15|2775.45|2782.99|2775.29|16
1643757240000|2022-02-01 23:14:00|2783.19|2775.49|2783.53|2775.83|2783.87|2776.17|2782.83|2775.13|31
1643757250000|2022-02-01 23:14:10|2783.51|2775.81|2783.23|2775.53|2783.87|2776.17|2783.17|2775.47|28
1643757260000|2022-02-01 23:14:20|2783.42|2775.72|2782.21|2774.51|2783.42|2775.72|2782.19|2774.49|26
1643757270000|2022-02-01 23:14:30|2782.25|2774.55|2783.54|2775.84|2783.54|2775.84|2781.84|2774.14|36
1643757280000|2022-02-01 23:14:40|2783.52|2775.82|2783.29|2775.59|2783.52|2775.82|2782.72|2775.02|35
1643757290000|2022-02-01 23:14:50|2783.3|2775.6|2783.43|2775.73|2783.76|2776.06|2782.95|2775.25|34
1643757300000|2022-02-01 23:15:00|2783.44|2775.74|2784.11|2776.41|2784.56|2776.86|2783.31|2775.61|28
1643757310000|2022-02-01 23:15:10|2784.1|2776.4|2782.37|2774.67|2784.11|2776.41|2782.37|2774.67|32
1643757320000|2022-02-01 23:15:20|2782.36|2774.66|2782.34|2774.64|2782.92|2775.22|2782.32|2774.62|35
1643757330000|2022-02-01 23:15:30|2782.35|2774.65|2782.7|2775|2782.77|2775.07|2782.29|2774.59|25
1643757340000|2022-02-01 23:15:40|2782.69|2774.99|2782.41|2774.71|2782.76|2775.06|2782.4|2774.7|31
1643757350000|2022-02-01 23:15:50|2782.4|2774.7|2782.29|2774.59|2782.4|2774.7|2782.17|2774.47|21
1643757360000|2022-02-01 23:16:00|2782.35|2774.65|2782.28|2774.58|2782.35|2774.65|2782.24|2774.54|20
1643757370000|2022-02-01 23:16:10|2782.32|2774.62|2783.38|2775.68|2783.44|2775.74|2782.17|2774.47|28
1643757380000|2022-02-01 23:16:20|2783.35|2775.65|2781.91|2774.21|2783.35|2775.65|2781.91|2774.21|28
1643757390000|2022-02-01 23:16:30|2781.92|2774.22|2781.68|2773.98|2782.13|2774.43|2781.62|2773.92|28
1643757400000|2022-02-01 23:16:40|2781.67|2773.97|2782|2774.3|2782.01|2774.31|2781.67|2773.97|21
1643757410000|2022-02-01 23:16:50|2782.42|2774.72|2782.27|2774.57|2782.42|2774.72|2781.95|2774.25|29
1643757420000|2022-02-01 23:17:00|2782.18|2774.48|2782.08|2774.38|2782.2|2774.5|2782.02|2774.32|13
1643757430000|2022-02-01 23:17:10|2782.09|2774.39|2783.89|2776.19|2783.89|2776.19|2782|2774.3|32
1643757440000|2022-02-01 23:17:20|2784.12|2776.42|2782.39|2774.69|2784.33|2776.63|2782.36|2774.66|39
1643757450000|2022-02-01 23:17:30|2782.38|2774.68|2784.1|2776.4|2784.37|2776.67|2782.32|2774.62|30
1643757460000|2022-02-01 23:17:40|2783.79|2776.09|2784.26|2776.56|2784.96|2777.26|2783.79|2776.09|34
1643757470000|2022-02-01 23:17:50|2784.03|2776.33|2784.28|2776.58|2784.29|2776.59|2782.92|2775.22|37
1643757480000|2022-02-01 23:18:00|2784.32|2776.62|2786.19|2778.49|2786.3|2778.6|2784.16|2776.46|28
1643757490000|2022-02-01 23:18:10|2786.23|2778.53|2787.48|2779.78|2787.89|2780.19|2786.14|2778.44|29
1643757500000|2022-02-01 23:18:20|2787.67|2779.97|2787.49|2779.79|2788.08|2780.38|2787.37|2779.67|30
1643757510000|2022-02-01 23:18:30|2787.66|2779.96|2788.8|2781.1|2788.8|2781.1|2787.07|2779.37|35
1643757520000|2022-02-01 23:18:40|2788.88|2781.18|2788.32|2780.62|2789.21|2781.51|2788.18|2780.48|37
1643757530000|2022-02-01 23:18:50|2788.41|2780.71|2788.27|2780.57|2788.75|2781.05|2787.23|2779.53|32
1643757540000|2022-02-01 23:19:00|2788.28|2780.58|2788.22|2780.52|2788.68|2780.98|2787.81|2780.11|28
1643757550000|2022-02-01 23:19:10|2788.5|2780.8|2788.41|2780.71|2788.53|2780.83|2788.28|2780.58|26
1643757560000|2022-02-01 23:19:20|2788.4|2780.7|2788.08|2780.38|2788.48|2780.78|2788.06|2780.36|26
1643757570000|2022-02-01 23:19:30|2788.01|2780.31|2789.03|2781.33|2789.03|2781.33|2788|2780.3|20
1643757580000|2022-02-01 23:19:40|2789.12|2781.42|2788.49|2780.79|2789.12|2781.42|2788.49|2780.79|6
1643757590000|2022-02-01 23:19:50|2788.47|2780.77|2790.81|2783.11|2790.81|2783.11|2788.47|2780.77|24
1643757600000|2022-02-01 23:20:00|2791.52|2783.82|2794.05|2786.35|2795.98|2788.28|2791.52|2783.82|38
1643757610000|2022-02-01 23:20:10|2794.12|2786.42|2796.96|2789.26|2797.76|2790.06|2793.95|2786.25|39
1643757620000|2022-02-01 23:20:20|2797|2789.3|2797.01|2789.31|2798.31|2790.61|2796.96|2789.26|36
1643757630000|2022-02-01 23:20:30|2797.19|2789.49|2797.45|2789.75|2797.45|2789.75|2796.86|2789.16|39
1643757640000|2022-02-01 23:20:40|2797.39|2789.69|2797.49|2789.79|2797.69|2789.99|2797.25|2789.55|34
1643757650000|2022-02-01 23:20:50|2797.42|2789.72|2798.24|2790.54|2798.24|2790.54|2797.42|2789.72|36
1643757660000|2022-02-01 23:21:00|2798.27|2790.57|2798.46|2790.76|2798.54|2790.84|2797.95|2790.25|28
1643757670000|2022-02-01 23:21:10|2798.47|2790.77|2798.29|2790.59|2798.91|2791.21|2798.23|2790.53|19
1643757680000|2022-02-01 23:21:20|2798.27|2790.57|2798.33|2790.63|2799.06|2791.36|2797.85|2790.15|34
1643757690000|2022-02-01 23:21:30|2798.36|2790.66|2797.31|2789.61|2798.53|2790.83|2797.29|2789.59|31
1643757700000|2022-02-01 23:21:40|2797.35|2789.65|2797.74|2790.04|2797.85|2790.15|2796.49|2788.79|36
1643757710000|2022-02-01 23:21:50|2797.59|2789.89|2797.35|2789.65|2797.59|2789.89|2796.94|2789.24|33
1643757720000|2022-02-01 23:22:00|2797.63|2789.93|2797.47|2789.77|2797.76|2790.06|2797.39|2789.69|22
1643757730000|2022-02-01 23:22:10|2797.62|2789.92|2799.75|2792.05|2799.85|2792.15|2797.42|2789.72|35
1643757740000|2022-02-01 23:22:20|2799.72|2792.02|2797.82|2790.12|2799.72|2792.02|2797.82|2790.12|37
1643757750000|2022-02-01 23:22:30|2797.77|2790.07|2800.1|2792.4|2800.1|2792.4|2797.72|2790.02|35
1643757760000|2022-02-01 23:22:40|2799.8|2792.1|2802.1|2794.4|2802.87|2795.17|2799.8|2792.1|39
1643757770000|2022-02-01 23:22:50|2802.09|2794.39|2801.74|2794.04|2802.28|2794.58|2801.44|2793.74|38
1643757780000|2022-02-01 23:23:00|2801.8|2794.1|2801.76|2794.06|2802.06|2794.36|2801.68|2793.98|38
1643757790000|2022-02-01 23:23:10|2801.79|2794.09|2801.27|2793.57|2802.01|2794.31|2801.25|2793.55|29
1643757800000|2022-02-01 23:23:20|2801.31|2793.61|2801.78|2794.08|2801.79|2794.09|2801.26|2793.56|25
1643757810000|2022-02-01 23:23:30|2801.79|2794.09|2801.72|2794.02|2801.82|2794.12|2801.7|2794|12
1643757820000|2022-02-01 23:23:40|2801.71|2794.01|2801.55|2793.85|2801.72|2794.02|2801.45|2793.75|28
1643757830000|2022-02-01 23:23:50|2801.57|2793.87|2802.78|2795.08|2802.94|2795.24|2801.55|2793.85|35
1643757840000|2022-02-01 23:24:00|2802.38|2794.68|2802.74|2795.04|2802.81|2795.11|2802.38|2794.68|20
1643757850000|2022-02-01 23:24:10|2802.72|2795.02|2802.61|2794.91|2803|2795.3|2802.49|2794.79|33
1643757860000|2022-02-01 23:24:20|2802.52|2794.82|2801.89|2794.19|2802.52|2794.82|2801.8|2794.1|33
1643757870000|2022-02-01 23:24:30|2801.94|2794.24|2801.94|2794.24|2802.78|2795.08|2801.83|2794.13|23
1643757880000|2022-02-01 23:24:40|2802.15|2794.45|2803.44|2795.74|2803.61|2795.91|2802.15|2794.45|27
1643757890000|2022-02-01 23:24:50|2803.63|2795.93|2805.62|2797.92|2806.15|2798.45|2803.63|2795.93|38
1643757900000|2022-02-01 23:25:00|2805.61|2797.91|2805.15|2797.45|2805.61|2797.91|2804.98|2797.28|35
1643757910000|2022-02-01 23:25:10|2805.19|2797.49|2805.01|2797.31|2805.19|2797.49|2804.85|2797.15|30
1643757920000|2022-02-01 23:25:20|2804.75|2797.05|2802.94|2795.24|2804.75|2797.05|2802.89|2795.19|32
1643757930000|2022-02-01 23:25:30|2802.95|2795.25|2802.18|2794.48|2802.95|2795.25|2801.95|2794.25|31
1643757940000|2022-02-01 23:25:40|2802.33|2794.63|2803.2|2795.5|2803.31|2795.61|2802.3|2794.6|33
1643757950000|2022-02-01 23:25:50|2803.17|2795.47|2802.84|2795.14|2803.31|2795.61|2802.5|2794.8|29
1643757960000|2022-02-01 23:26:00|2802.82|2795.12|2802.86|2795.16|2803.05|2795.35|2802.74|2795.04|30
1643757970000|2022-02-01 23:26:10|2802.85|2795.15|2803.19|2795.49|2803.37|2795.67|2802.73|2795.03|23
1643757980000|2022-02-01 23:26:20|2803.18|2795.48|2803.07|2795.37|2803.59|2795.89|2803.07|2795.37|23
1643757990000|2022-02-01 23:26:30|2803.03|2795.33|2803.19|2795.49|2803.25|2795.55|2803|2795.3|22
1643758000000|2022-02-01 23:26:40|2803.17|2795.47|2802.67|2794.97|2803.17|2795.47|2802.07|2794.37|28
1643758010000|2022-02-01 23:26:50|2802.77|2795.07|2803.7|2796|2804.14|2796.44|2802.65|2794.95|33
1643758020000|2022-02-01 23:27:00|2803.75|2796.05|2804.11|2796.41|2804.11|2796.41|2803.59|2795.89|35
1643758030000|2022-02-01 23:27:10|2803.74|2796.04|2803.66|2795.96|2804.09|2796.39|2803.6|2795.9|31
1643758040000|2022-02-01 23:27:20|2803.63|2795.93|2803.61|2795.91|2803.82|2796.12|2803.56|2795.86|26
1643758050000|2022-02-01 23:27:30|2803.6|2795.9|2803.77|2796.07|2803.94|2796.24|2803.59|2795.89|27
1643758060000|2022-02-01 23:27:40|2804.02|2796.32|2803.65|2795.95|2804.31|2796.61|2803.6|2795.9|36
1643758070000|2022-02-01 23:27:50|2803.61|2795.91|2803.64|2795.94|2803.71|2796.01|2803.6|2795.9|22
1643758080000|2022-02-01 23:28:00|2803.72|2796.02|2803.69|2795.99|2803.82|2796.12|2803.52|2795.82|15
1643758090000|2022-02-01 23:28:10|2803.9|2796.2|2803.69|2795.99|2803.9|2796.2|2803.53|2795.83|25
1643758100000|2022-02-01 23:28:20|2803.71|2796.01|2803.97|2796.27|2804.54|2796.84|2803.71|2796.01|26
1643758110000|2022-02-01 23:28:30|2803.88|2796.18|2803.66|2795.96|2803.92|2796.22|2803.54|2795.84|30
1643758120000|2022-02-01 23:28:40|2803.45|2795.75|2803.93|2796.23|2803.94|2796.24|2803.45|2795.75|23
1643758130000|2022-02-01 23:28:50|2803.92|2796.22|2804.69|2796.99|2804.97|2797.27|2803.45|2795.75|28
1643758140000|2022-02-01 23:29:00|2804.92|2797.22|2803.68|2795.98|2804.92|2797.22|2803.63|2795.93|35
1643758150000|2022-02-01 23:29:10|2804.18|2796.48|2803.17|2795.47|2804.18|2796.48|2803.13|2795.43|31
1643758160000|2022-02-01 23:29:20|2803.16|2795.46|2802.5|2794.8|2803.25|2795.55|2802.46|2794.76|36
1643758170000|2022-02-01 23:29:30|2802.56|2794.86|2802.63|2794.93|2803.93|2796.23|2802.56|2794.86|30
1643758180000|2022-02-01 23:29:40|2802.56|2794.86|2802.59|2794.89|2803.09|2795.39|2802.39|2794.69|31
1643758190000|2022-02-01 23:29:50|2802.58|2794.88|2802.64|2794.94|2803.19|2795.49|2802.53|2794.83|20
1643758200000|2022-02-01 23:30:00|2802.63|2794.93|2802.74|2795.04|2802.81|2795.11|2802.59|2794.89|22
1643758210000|2022-02-01 23:30:10|2802.73|2795.03|2802.07|2794.37|2802.73|2795.03|2801.85|2794.15|27
1643758220000|2022-02-01 23:30:20|2801.99|2794.29|2802.14|2794.44|2802.44|2794.74|2801.99|2794.29|28
1643758230000|2022-02-01 23:30:30|2802.17|2794.47|2804.8|2797.1|2804.8|2797.1|2802.15|2794.45|29
1643758240000|2022-02-01 23:30:40|2804.68|2796.98|2803.33|2795.63|2804.68|2796.98|2803.15|2795.45|26
1643758250000|2022-02-01 23:30:50|2803.38|2795.68|2803.66|2795.96|2804.08|2796.38|2803.38|2795.68|34
1643758260000|2022-02-01 23:31:00|2803.57|2795.87|2804.56|2796.86|2804.75|2797.05|2803.57|2795.87|31
1643758270000|2022-02-01 23:31:10|2804.51|2796.81|2804.37|2796.67|2804.75|2797.05|2804.15|2796.45|32
1643758280000|2022-02-01 23:31:20|2804.76|2797.06|2803.62|2795.92|2804.76|2797.06|2803.27|2795.57|34
1643758290000|2022-02-01 23:31:30|2803.23|2795.53|2803.8|2796.1|2803.89|2796.19|2803.03|2795.33|24
1643758300000|2022-02-01 23:31:40|2803.56|2795.86|2803.07|2795.37|2803.98|2796.28|2802.71|2795.01|28
1643758310000|2022-02-01 23:31:50|2803.22|2795.52|2802.96|2795.26|2803.76|2796.06|2802.96|2795.26|36
1643758320000|2022-02-01 23:32:00|2803.05|2795.35|2805.27|2797.57|2805.27|2797.57|2802.63|2794.93|35
1643758330000|2022-02-01 23:32:10|2805.01|2797.31|2806.75|2799.05|2807|2799.3|2805.01|2797.31|38
1643758340000|2022-02-01 23:32:20|2806.94|2799.24|2806.94|2799.24|2807.85|2800.15|2806.91|2799.21|37
1643758350000|2022-02-01 23:32:30|2806.93|2799.23|2807|2799.3|2807.15|2799.45|2806.72|2799.02|37
1643758360000|2022-02-01 23:32:40|2807.05|2799.35|2806.76|2799.06|2807.05|2799.35|2806.68|2798.98|31
1643758370000|2022-02-01 23:32:50|2806.69|2798.99|2806.65|2798.95|2806.84|2799.14|2806.41|2798.71|34
1643758380000|2022-02-01 23:33:00|2806.64|2798.94|2807.08|2799.38|2807.08|2799.38|2806.56|2798.86|27
1643758390000|2022-02-01 23:33:10|2807.06|2799.36|2806.82|2799.12|2807.06|2799.36|2806.74|2799.04|32
1643758400000|2022-02-01 23:33:20|2806.81|2799.11|2808.2|2800.5|2808.31|2800.61|2806.65|2798.95|36
1643758410000|2022-02-01 23:33:30|2808.01|2800.31|2806.95|2799.25|2808.29|2800.59|2806.84|2799.14|38
1643758420000|2022-02-01 23:33:40|2806.97|2799.27|2806.96|2799.26|2807.11|2799.41|2806.82|2799.12|32
1643758430000|2022-02-01 23:33:50|2806.99|2799.29|2806.97|2799.27|2807.6|2799.9|2806.95|2799.25|32
1643758440000|2022-02-01 23:34:00|2807.02|2799.32|2804.23|2796.53|2807.02|2799.32|2804.18|2796.48|35
1643758450000|2022-02-01 23:34:10|2804.22|2796.52|2803.85|2796.15|2804.53|2796.83|2803.56|2795.86|37
1643758460000|2022-02-01 23:34:20|2803.92|2796.22|2804.51|2796.81|2804.76|2797.06|2803.88|2796.18|33
1643758470000|2022-02-01 23:34:30|2804.41|2796.71|2804.06|2796.36|2804.56|2796.86|2803.95|2796.25|31
1643758480000|2022-02-01 23:34:40|2804.08|2796.38|2804.13|2796.43|2804.54|2796.84|2803.99|2796.29|29
1643758490000|2022-02-01 23:34:50|2804.12|2796.42|2804.24|2796.54|2804.27|2796.57|2804.07|2796.37|20
1643758500000|2022-02-01 23:35:00|2804.2|2796.5|2804.14|2796.44|2804.91|2797.21|2803.88|2796.18|25
1643758510000|2022-02-01 23:35:10|2804.11|2796.41|2804.4|2796.7|2804.66|2796.96|2804.11|2796.41|25
1643758520000|2022-02-01 23:35:20|2804.42|2796.72|2804.52|2796.82|2805.55|2797.85|2804.27|2796.57|31
1643758530000|2022-02-01 23:35:30|2804.44|2796.74|2804.64|2796.94|2804.88|2797.18|2804.19|2796.49|28
1643758540000|2022-02-01 23:35:40|2804.63|2796.93|2804.69|2796.99|2805.05|2797.35|2804.53|2796.83|16
1643758550000|2022-02-01 23:35:50|2804.7|2797|2805.05|2797.35|2805.49|2797.79|2804.65|2796.95|28
1643758560000|2022-02-01 23:36:00|2805.01|2797.31|2805.08|2797.38|2805.26|2797.56|2804.88|2797.18|25
1643758570000|2022-02-01 23:36:10|2805.12|2797.42|2804.93|2797.23|2805.41|2797.71|2804.86|2797.16|24
1643758580000|2022-02-01 23:36:20|2804.92|2797.22|2805.68|2797.98|2805.69|2797.99|2804.92|2797.22|22
1643758590000|2022-02-01 23:36:30|2805.73|2798.03|2804.8|2797.1|2805.73|2798.03|2804.64|2796.94|28
1643758600000|2022-02-01 23:36:40|2804.72|2797.02|2803.58|2795.88|2804.76|2797.06|2803.55|2795.85|18
1643758610000|2022-02-01 23:36:50|2804.1|2796.4|2803.22|2795.52|2804.1|2796.4|2803.13|2795.43|30
1643758620000|2022-02-01 23:37:00|2803.24|2795.54|2802.98|2795.28|2803.48|2795.78|2802.69|2794.99|38
1643758630000|2022-02-01 23:37:10|2803.04|2795.34|2803.08|2795.38|2803.29|2795.59|2802.6|2794.9|31
1643758640000|2022-02-01 23:37:20|2803.32|2795.62|2803.22|2795.52|2803.99|2796.29|2803.05|2795.35|29
1643758650000|2022-02-01 23:37:30|2803.24|2795.54|2803.68|2795.98|2803.68|2795.98|2803.24|2795.54|23
1643758660000|2022-02-01 23:37:40|2803.85|2796.15|2804.59|2796.89|2804.84|2797.14|2803.63|2795.93|26
1643758670000|2022-02-01 23:37:50|2804.39|2796.69|2803.45|2795.75|2804.39|2796.69|2803.45|2795.75|26
1643758680000|2022-02-01 23:38:00|2803.31|2795.61|2803.53|2795.83|2803.69|2795.99|2803.14|2795.44|25
1643758690000|2022-02-01 23:38:10|2803.55|2795.85|2803.12|2795.42|2803.82|2796.12|2802.95|2795.25|20
1643758700000|2022-02-01 23:38:20|2802.98|2795.28|2802.43|2794.73|2803.12|2795.42|2802.19|2794.49|29
1643758710000|2022-02-01 23:38:30|2802.45|2794.75|2799.79|2792.09|2802.68|2794.98|2799.77|2792.07|36
1643758720000|2022-02-01 23:38:40|2799.8|2792.1|2799.58|2791.88|2800.28|2792.58|2799.57|2791.87|31
1643758730000|2022-02-01 23:38:50|2799.56|2791.86|2797.98|2790.28|2799.64|2791.94|2797.93|2790.23|33
1643758740000|2022-02-01 23:39:00|2798.01|2790.31|2797.92|2790.22|2798.01|2790.31|2797.8|2790.1|21
1643758750000|2022-02-01 23:39:10|2797.96|2790.26|2799.29|2791.59|2800|2792.3|2797.96|2790.26|35
1643758760000|2022-02-01 23:39:20|2799.49|2791.79|2799.16|2791.46|2799.49|2791.79|2799.16|2791.46|31
1643758770000|2022-02-01 23:39:30|2799.12|2791.42|2799.05|2791.35|2799.12|2791.42|2798.83|2791.13|28
1643758780000|2022-02-01 23:39:40|2799.15|2791.45|2800.25|2792.55|2800.44|2792.74|2799.08|2791.38|34
1643758790000|2022-02-01 23:39:50|2800.15|2792.45|2798.23|2790.53|2800.37|2792.67|2798.23|2790.53|32
1643758800000|2022-02-01 23:40:00|2798.12|2790.42|2796.86|2789.16|2798.66|2790.96|2796.77|2789.07|34
1643758810000|2022-02-01 23:40:10|2797.4|2789.7|2796.94|2789.24|2797.4|2789.7|2796.9|2789.2|23
1643758820000|2022-02-01 23:40:20|2796.95|2789.25|2796.95|2789.25|2797.63|2789.93|2796.75|2789.05|29
1643758830000|2022-02-01 23:40:30|2797|2789.3|2797.43|2789.73|2797.89|2790.19|2796.87|2789.17|27
1643758840000|2022-02-01 23:40:40|2797.52|2789.82|2797.35|2789.65|2797.56|2789.86|2797.32|2789.62|29
1643758850000|2022-02-01 23:40:50|2797.31|2789.61|2795.8|2788.1|2797.96|2790.26|2795.63|2787.93|36
1643758860000|2022-02-01 23:41:00|2795.98|2788.28|2795.86|2788.16|2796.41|2788.71|2795.59|2787.89|35
1643758870000|2022-02-01 23:41:10|2795.89|2788.19|2795.81|2788.11|2796.32|2788.62|2795.29|2787.59|35
1643758880000|2022-02-01 23:41:20|2795.77|2788.07|2796.07|2788.37|2796.33|2788.63|2795.34|2787.64|37
1643758890000|2022-02-01 23:41:30|2796.05|2788.35|2795.56|2787.86|2796.08|2788.38|2795.51|2787.81|31
1643758900000|2022-02-01 23:41:40|2795.57|2787.87|2795.92|2788.22|2796.34|2788.64|2795.46|2787.76|26
1643758910000|2022-02-01 23:41:50|2796.34|2788.64|2795.96|2788.26|2796.34|2788.64|2795.55|2787.85|34
1643758920000|2022-02-01 23:42:00|2795.91|2788.21|2795.48|2787.78|2796.16|2788.46|2795.43|2787.73|31
1643758930000|2022-02-01 23:42:10|2795.15|2787.45|2793.41|2785.71|2795.15|2787.45|2793.41|2785.71|27
1643758940000|2022-02-01 23:42:20|2793.38|2785.68|2793.41|2785.71|2793.62|2785.92|2793.22|2785.52|30
1643758950000|2022-02-01 23:42:30|2793.37|2785.67|2792.87|2785.17|2793.45|2785.75|2792.48|2784.78|31
1643758960000|2022-02-01 23:42:40|2792.9|2785.2|2793.25|2785.55|2793.48|2785.78|2792.9|2785.2|27
1643758970000|2022-02-01 23:42:50|2793.24|2785.54|2793.35|2785.65|2793.37|2785.67|2793.05|2785.35|26
1643758980000|2022-02-01 23:43:00|2793.36|2785.66|2793.18|2785.48|2793.41|2785.71|2793.15|2785.45|22
1643758990000|2022-02-01 23:43:10|2793.39|2785.69|2793.43|2785.73|2793.61|2785.91|2793.12|2785.42|25
1643759000000|2022-02-01 23:43:20|2793.56|2785.86|2792.65|2784.95|2793.56|2785.86|2792.58|2784.88|23
1643759010000|2022-02-01 23:43:30|2792.57|2784.87|2792.04|2784.34|2792.65|2784.95|2791.96|2784.26|30
1643759020000|2022-02-01 23:43:40|2792.02|2784.32|2791.78|2784.08|2792.29|2784.59|2791.74|2784.04|26
1643759030000|2022-02-01 23:43:50|2791.85|2784.15|2793.67|2785.97|2794.21|2786.51|2791.67|2783.97|31
1643759040000|2022-02-01 23:44:00|2793.56|2785.86|2794.25|2786.55|2794.78|2787.08|2793.56|2785.86|32
1643759050000|2022-02-01 23:44:10|2794.24|2786.54|2794.63|2786.93|2794.7|2787|2793.5|2785.8|29
1643759060000|2022-02-01 23:44:20|2794.71|2787.01|2795.8|2788.1|2795.84|2788.14|2794.51|2786.81|17
1643759070000|2022-02-01 23:44:30|2795.77|2788.07|2797.5|2789.8|2798.89|2791.19|2795.66|2787.96|34
1643759080000|2022-02-01 23:44:40|2797.32|2789.62|2797.41|2789.71|2797.41|2789.71|2795.9|2788.2|31
1643759090000|2022-02-01 23:44:50|2797.57|2789.87|2797.39|2789.69|2799.04|2791.34|2797.38|2789.68|32
1643759100000|2022-02-01 23:45:00|2797.41|2789.71|2798.26|2790.56|2798.26|2790.56|2796.38|2788.68|37
1643759110000|2022-02-01 23:45:10|2798.29|2790.59|2799.27|2791.57|2799.51|2791.81|2797.36|2789.66|38
1643759120000|2022-02-01 23:45:20|2799.18|2791.48|2797.36|2789.66|2799.18|2791.48|2797.36|2789.66|35
1643759130000|2022-02-01 23:45:30|2797.4|2789.7|2797.04|2789.34|2797.43|2789.73|2796.56|2788.86|37
1643759140000|2022-02-01 23:45:40|2797.1|2789.4|2798.04|2790.34|2798.66|2790.96|2796.92|2789.22|35
1643759150000|2022-02-01 23:45:50|2798.07|2790.37|2797.3|2789.6|2798.53|2790.83|2797.26|2789.56|35
1643759160000|2022-02-01 23:46:00|2797.26|2789.56|2797.19|2789.49|2797.27|2789.57|2796.84|2789.14|33
1643759170000|2022-02-01 23:46:10|2797.45|2789.75|2797.34|2789.64|2797.57|2789.87|2797.14|2789.44|28
1643759180000|2022-02-01 23:46:20|2797.09|2789.39|2797.93|2790.23|2797.94|2790.24|2796.93|2789.23|32
1643759190000|2022-02-01 23:46:30|2797.88|2790.18|2799.68|2791.98|2799.68|2791.98|2797.68|2789.98|27
1643759200000|2022-02-01 23:46:40|2799.45|2791.75|2801.74|2794.04|2804.2|2796.5|2799.45|2791.75|36
1643759210000|2022-02-01 23:46:50|2802.14|2794.44|2803.61|2795.91|2803.74|2796.04|2801.27|2793.57|34
1643759220000|2022-02-01 23:47:00|2803.5|2795.8|2802.81|2795.11|2803.52|2795.82|2802.07|2794.37|34
1643759230000|2022-02-01 23:47:10|2802.82|2795.12|2802.98|2795.28|2803.62|2795.92|2802.74|2795.04|34
1643759240000|2022-02-01 23:47:20|2802.99|2795.29|2803.01|2795.31|2803.15|2795.45|2802.21|2794.51|31
1643759250000|2022-02-01 23:47:30|2802.98|2795.28|2803.16|2795.46|2803.16|2795.46|2802.79|2795.09|30
1643759260000|2022-02-01 23:47:40|2803.06|2795.36|2803.89|2796.19|2803.89|2796.19|2803.06|2795.36|21
1643759270000|2022-02-01 23:47:50|2803.85|2796.15|2804.52|2796.82|2805.75|2798.05|2803.85|2796.15|40
1643759280000|2022-02-01 23:48:00|2804.56|2796.86|2805.71|2798.01|2805.78|2798.08|2804.56|2796.86|36
1643759290000|2022-02-01 23:48:10|2805.75|2798.05|2805.6|2797.9|2806.57|2798.87|2805.1|2797.4|39
1643759300000|2022-02-01 23:48:20|2806.03|2798.33|2804.76|2797.06|2806.03|2798.33|2804.73|2797.03|34
1643759310000|2022-02-01 23:48:30|2804.79|2797.09|2805.29|2797.59|2805.29|2797.59|2804.72|2797.02|29
1643759320000|2022-02-01 23:48:40|2805.6|2797.9|2805.81|2798.11|2805.95|2798.25|2805.16|2797.46|28
1643759330000|2022-02-01 23:48:50|2805.5|2797.8|2806.51|2798.81|2806.51|2798.81|2805.47|2797.77|26
1643759340000|2022-02-01 23:49:00|2806.59|2798.89|2806.12|2798.42|2806.8|2799.1|2806.12|2798.42|28
1643759350000|2022-02-01 23:49:10|2805.97|2798.27|2806.44|2798.74|2806.57|2798.87|2805.74|2798.04|34
1643759360000|2022-02-01 23:49:20|2806.49|2798.79|2806.93|2799.23|2807.12|2799.42|2806.49|2798.79|36
1643759370000|2022-02-01 23:49:30|2806.92|2799.22|2806.32|2798.62|2807.07|2799.37|2806.13|2798.43|36
1643759380000|2022-02-01 23:49:40|2806.33|2798.63|2806.85|2799.15|2807.01|2799.31|2806.12|2798.42|32
1643759390000|2022-02-01 23:49:50|2806.78|2799.08|2806.53|2798.83|2806.95|2799.25|2806.43|2798.73|32
1643759400000|2022-02-01 23:50:00|2806.52|2798.82|2806.76|2799.06|2806.87|2799.17|2806.31|2798.61|32
1643759410000|2022-02-01 23:50:10|2806.81|2799.11|2806.56|2798.86|2806.81|2799.11|2806.41|2798.71|33
1643759420000|2022-02-01 23:50:20|2806.65|2798.95|2806.53|2798.83|2806.98|2799.28|2806.4|2798.7|33
1643759430000|2022-02-01 23:50:30|2806.6|2798.9|2806.55|2798.85|2806.64|2798.94|2806.52|2798.82|31
1643759440000|2022-02-01 23:50:40|2806.57|2798.87|2805.75|2798.05|2806.97|2799.27|2805.75|2798.05|33
1643759450000|2022-02-01 23:50:50|2805.77|2798.07|2805.16|2797.46|2806.05|2798.35|2805.15|2797.45|28
1643759460000|2022-02-01 23:51:00|2805.13|2797.43|2803.92|2796.22|2805.13|2797.43|2803.16|2795.46|35
1643759470000|2022-02-01 23:51:10|2803.49|2795.79|2802.79|2795.09|2803.49|2795.79|2802.3|2794.6|35
1643759480000|2022-02-01 23:51:20|2802.78|2795.08|2802.08|2794.38|2802.82|2795.12|2802.06|2794.36|36
1643759490000|2022-02-01 23:51:30|2802.01|2794.31|2803.67|2795.97|2803.73|2796.03|2801.96|2794.26|33
1643759500000|2022-02-01 23:51:40|2803.68|2795.98|2803.86|2796.16|2804.26|2796.56|2803.68|2795.98|26
1643759510000|2022-02-01 23:51:50|2803.87|2796.17|2803.52|2795.82|2804.09|2796.39|2803.5|2795.8|32
1643759520000|2022-02-01 23:52:00|2803.57|2795.87|2803.08|2795.38|2804.1|2796.4|2803.06|2795.36|25
1643759530000|2022-02-01 23:52:10|2803.07|2795.37|2803.1|2795.4|2803.17|2795.47|2802.58|2794.88|38
1643759540000|2022-02-01 23:52:20|2803.12|2795.42|2803.05|2795.35|2803.18|2795.48|2803.04|2795.34|20
1643759550000|2022-02-01 23:52:30|2803.06|2795.36|2803.04|2795.34|2803.1|2795.4|2803.02|2795.32|25
1643759560000|2022-02-01 23:52:40|2803.01|2795.31|2803.07|2795.37|2803.73|2796.03|2802.96|2795.26|28
1643759570000|2022-02-01 23:52:50|2803.17|2795.47|2803.14|2795.44|2803.21|2795.51|2802.92|2795.22|37
1643759580000|2022-02-01 23:53:00|2803.18|2795.48|2803.38|2795.68|2803.4|2795.7|2803.07|2795.37|33
1643759590000|2022-02-01 23:53:10|2803.2|2795.5|2802.32|2794.62|2803.5|2795.8|2802.32|2794.62|37
1643759600000|2022-02-01 23:53:20|2802.33|2794.63|2802.39|2794.69|2802.9|2795.2|2802.1|2794.4|28
1643759610000|2022-02-01 23:53:30|2802.41|2794.71|2802.25|2794.55|2802.98|2795.28|2802.2|2794.5|22
1643759620000|2022-02-01 23:53:40|2802.24|2794.54|2801.67|2793.97|2802.5|2794.8|2801.67|2793.97|27
1643759630000|2022-02-01 23:53:50|2801.61|2793.91|2801.8|2794.1|2802.25|2794.55|2801.57|2793.87|35
1643759640000|2022-02-01 23:54:00|2801.78|2794.08|2801.6|2793.9|2801.82|2794.12|2801.59|2793.89|26
1643759650000|2022-02-01 23:54:10|2801.64|2793.94|2799.51|2791.81|2802.24|2794.54|2799.49|2791.79|33
1643759660000|2022-02-01 23:54:20|2799.48|2791.78|2799.7|2792|2800.36|2792.66|2799.48|2791.78|37
1643759670000|2022-02-01 23:54:30|2799.71|2792.01|2799.8|2792.1|2799.99|2792.29|2799.2|2791.5|28
1643759680000|2022-02-01 23:54:40|2799.81|2792.11|2799.5|2791.8|2800.11|2792.41|2799.44|2791.74|35
1643759690000|2022-02-01 23:54:50|2799.51|2791.81|2799.63|2791.93|2799.85|2792.15|2799.18|2791.48|24
1643759700000|2022-02-01 23:55:00|2799.64|2791.94|2800.45|2792.75|2800.45|2792.75|2799.48|2791.78|21
1643759710000|2022-02-01 23:55:10|2800.51|2792.81|2798.66|2790.96|2800.51|2792.81|2798.66|2790.96|36
1643759720000|2022-02-01 23:55:20|2798.67|2790.97|2798.71|2791.01|2799.27|2791.57|2798.6|2790.9|29
1643759730000|2022-02-01 23:55:30|2798.8|2791.1|2799.06|2791.36|2799.23|2791.53|2798.7|2791|33
1643759740000|2022-02-01 23:55:40|2798.94|2791.24|2799.16|2791.46|2799.69|2791.99|2798.87|2791.17|34
1643759750000|2022-02-01 23:55:50|2799.2|2791.5|2798.51|2790.81|2799.26|2791.56|2798.51|2790.81|30
1643759760000|2022-02-01 23:56:00|2798.49|2790.79|2798.11|2790.41|2798.73|2791.03|2798.11|2790.41|29
1643759770000|2022-02-01 23:56:10|2798.16|2790.46|2798.01|2790.31|2798.29|2790.59|2797.99|2790.29|32
1643759780000|2022-02-01 23:56:20|2797.89|2790.19|2797.73|2790.03|2797.89|2790.19|2797.48|2789.78|32
1643759790000|2022-02-01 23:56:30|2797.69|2789.99|2797.78|2790.08|2797.78|2790.08|2797.33|2789.63|27
1643759800000|2022-02-01 23:56:40|2797.81|2790.11|2797.61|2789.91|2797.83|2790.13|2797.61|2789.91|20
1643759810000|2022-02-01 23:56:50|2797.71|2790.01|2797.29|2789.59|2797.82|2790.12|2797.29|2789.59|19
1643759820000|2022-02-01 23:57:00|2797.21|2789.51|2796.52|2788.82|2797.23|2789.53|2796.51|2788.81|31
1643759830000|2022-02-01 23:57:10|2796.43|2788.73|2796.39|2788.69|2796.55|2788.85|2796.35|2788.65|35
1643759840000|2022-02-01 23:57:20|2796.44|2788.74|2796.42|2788.72|2796.76|2789.06|2796.42|2788.72|26
1643759850000|2022-02-01 23:57:30|2796.44|2788.74|2796.6|2788.9|2796.6|2788.9|2796.37|2788.67|27
1643759860000|2022-02-01 23:57:40|2796.54|2788.84|2794.14|2786.44|2796.54|2788.84|2794|2786.3|31
1643759870000|2022-02-01 23:57:50|2794.16|2786.46|2794.16|2786.46|2794.65|2786.95|2794.13|2786.43|32
1643759880000|2022-02-01 23:58:00|2794.19|2786.49|2794.13|2786.43|2794.4|2786.7|2793.94|2786.24|29
1643759890000|2022-02-01 23:58:10|2794.12|2786.42|2794.36|2786.66|2794.65|2786.95|2794.06|2786.36|31
1643759900000|2022-02-01 23:58:20|2794.3|2786.6|2795.75|2788.05|2795.89|2788.19|2794.08|2786.38|36
1643759910000|2022-02-01 23:58:30|2795.79|2788.09|2795.65|2787.95|2796.02|2788.32|2795.51|2787.81|34
1643759920000|2022-02-01 23:58:40|2795.66|2787.96|2794.45|2786.75|2795.79|2788.09|2794.45|2786.75|28
1643759930000|2022-02-01 23:58:50|2794.41|2786.71|2794.57|2786.87|2794.98|2787.28|2794.27|2786.57|26
1643759940000|2022-02-01 23:59:00|2794.6|2786.9|2793.52|2785.82|2795.26|2787.56|2793.52|2785.82|34
1643759950000|2022-02-01 23:59:10|2793.93|2786.23|2793.47|2785.77|2793.93|2786.23|2793.1|2785.4|20
1643759960000|2022-02-01 23:59:20|2793.56|2785.86|2793.7|2786|2794.16|2786.46|2793.23|2785.53|33
1643759970000|2022-02-01 23:59:30|2793.75|2786.05|2793.9|2786.2|2794.36|2786.66|2793.43|2785.73|37
1643759980000|2022-02-01 23:59:40|2793.89|2786.19|2793.28|2785.58|2793.89|2786.19|2793.28|2785.58|32
1643759990000|2022-02-01 23:59:50|2793.16|2785.46|2793.58|2785.88|2793.7|2786|2793.12|2785.42|28
1643760000000|2022-02-02 00:00:00|2793.43|2785.73|2793.31|2785.61|2793.47|2785.77|2793.25|2785.55|20
1643760010000|2022-02-02 00:00:10|2793.3|2785.6|2794.65|2786.95|2794.65|2786.95|2793.26|2785.56|23
1643760020000|2022-02-02 00:00:20|2794.51|2786.81|2795.34|2787.64|2795.67|2787.97|2794.51|2786.81|33
1643760030000|2022-02-02 00:00:30|2795.3|2787.6|2795.37|2787.67|2795.44|2787.74|2795.26|2787.56|28
1643760040000|2022-02-02 00:00:40|2795.38|2787.68|2795.37|2787.67|2795.49|2787.79|2795.27|2787.57|31
1643760050000|2022-02-02 00:00:50|2795.42|2787.72|2795.33|2787.63|2795.49|2787.79|2795.33|2787.63|25
1643760060000|2022-02-02 00:01:00|2795.34|2787.64|2795.38|2787.68|2795.54|2787.84|2795.22|2787.52|31
1643760070000|2022-02-02 00:01:10|2795.43|2787.73|2794.7|2787|2795.43|2787.73|2794.52|2786.82|23
1643760080000|2022-02-02 00:01:20|2794.68|2786.98|2794.74|2787.04|2794.8|2787.1|2794.4|2786.7|24
1643760090000|2022-02-02 00:01:30|2794.8|2787.1|2795.46|2787.76|2795.58|2787.88|2794.8|2787.1|31
1643760100000|2022-02-02 00:01:40|2795.51|2787.81|2795.52|2787.82|2795.56|2787.86|2795.46|2787.76|27
1643760110000|2022-02-02 00:01:50|2795.43|2787.73|2799.58|2791.88|2801.21|2793.51|2795.43|2787.73|37
1643760120000|2022-02-02 00:02:00|2799.65|2791.95|2799.13|2791.43|2799.71|2792.01|2798.47|2790.77|36
1643760130000|2022-02-02 00:02:10|2799.03|2791.33|2799.22|2791.52|2800.46|2792.76|2799.03|2791.33|33
1643760140000|2022-02-02 00:02:20|2799.15|2791.45|2796.47|2788.77|2799.78|2792.08|2796.19|2788.49|37
1643760150000|2022-02-02 00:02:30|2796.41|2788.71|2795.85|2788.15|2796.49|2788.79|2795.69|2787.99|39
1643760160000|2022-02-02 00:02:40|2796.07|2788.37|2795.33|2787.63|2796.27|2788.57|2794.71|2787.01|39
1643760170000|2022-02-02 00:02:50|2795.18|2787.48|2797.33|2789.63|2797.34|2789.64|2795.1|2787.4|39
1643760180000|2022-02-02 00:03:00|2797.21|2789.51|2798.38|2790.68|2799.76|2792.06|2796.47|2788.77|38
1643760190000|2022-02-02 00:03:10|2798.48|2790.78|2797.61|2789.91|2798.78|2791.08|2797.28|2789.58|37
1643760200000|2022-02-02 00:03:20|2797.65|2789.95|2798.18|2790.48|2798.36|2790.66|2797.3|2789.6|33
1643760210000|2022-02-02 00:03:30|2798.14|2790.44|2798.21|2790.51|2798.28|2790.58|2797.96|2790.26|30
1643760220000|2022-02-02 00:03:40|2798.26|2790.56|2797.5|2789.8|2798.54|2790.84|2797.5|2789.8|28
1643760230000|2022-02-02 00:03:50|2797.48|2789.78|2797.29|2789.59|2797.48|2789.78|2796.49|2788.79|30
1643760240000|2022-02-02 00:04:00|2797.27|2789.57|2795.9|2788.2|2797.31|2789.61|2795.78|2788.08|37
1643760250000|2022-02-02 00:04:10|2795.76|2788.06|2795.58|2787.88|2796.5|2788.8|2795.5|2787.8|35
1643760260000|2022-02-02 00:04:20|2795.64|2787.94|2796.28|2788.58|2796.31|2788.61|2795.6|2787.9|32
1643760270000|2022-02-02 00:04:30|2796.1|2788.4|2795.86|2788.16|2796.1|2788.4|2795.64|2787.94|30
1643760280000|2022-02-02 00:04:40|2795.69|2787.99|2795.85|2788.15|2796.29|2788.59|2795.67|2787.97|35
1643760290000|2022-02-02 00:04:50|2795.86|2788.16|2795.89|2788.19|2795.94|2788.24|2795.85|2788.15|22
1643760300000|2022-02-02 00:05:00|2795.85|2788.15|2795.97|2788.27|2796.1|2788.4|2795.82|2788.12|24
1643760310000|2022-02-02 00:05:10|2796.34|2788.64|2796.06|2788.36|2796.83|2789.13|2796.06|2788.36|30
1643760320000|2022-02-02 00:05:20|2796.12|2788.42|2796.54|2788.84|2796.64|2788.94|2796.05|2788.35|19
1643760330000|2022-02-02 00:05:30|2796.6|2788.9|2795.86|2788.16|2796.6|2788.9|2795.86|2788.16|25
1643760340000|2022-02-02 00:05:40|2795.83|2788.13|2794.08|2786.38|2795.86|2788.16|2793.88|2786.18|31
1643760350000|2022-02-02 00:05:50|2794.15|2786.45|2793.33|2785.63|2794.28|2786.58|2793.33|2785.63|23
1643760360000|2022-02-02 00:06:00|2793.34|2785.64|2790.66|2782.96|2793.46|2785.76|2790.47|2782.77|30
1643760370000|2022-02-02 00:06:10|2790.64|2782.94|2789.68|2781.98|2790.64|2782.94|2789.55|2781.85|30
1643760380000|2022-02-02 00:06:20|2789.67|2781.97|2788.91|2781.21|2789.67|2781.97|2788.83|2781.13|32
1643760390000|2022-02-02 00:06:30|2788.9|2781.2|2788.4|2780.7|2788.9|2781.2|2788.14|2780.44|23
1643760400000|2022-02-02 00:06:40|2788.31|2780.61|2788.07|2780.37|2788.58|2780.88|2787.99|2780.29|33
1643760410000|2022-02-02 00:06:50|2787.99|2780.29|2787.37|2779.67|2788.03|2780.33|2787.27|2779.57|27
1643760420000|2022-02-02 00:07:00|2787.41|2779.71|2787.6|2779.9|2787.98|2780.28|2787.41|2779.71|24
1643760430000|2022-02-02 00:07:10|2787.61|2779.91|2787.24|2779.54|2787.63|2779.93|2786.95|2779.25|25
1643760440000|2022-02-02 00:07:20|2787.25|2779.55|2786.89|2779.19|2787.36|2779.66|2786.84|2779.14|32
1643760450000|2022-02-02 00:07:30|2786.93|2779.23|2788.45|2780.75|2788.45|2780.75|2786.83|2779.13|35
1643760460000|2022-02-02 00:07:40|2788.57|2780.87|2789.25|2781.55|2789.35|2781.65|2788.57|2780.87|32
1643760470000|2022-02-02 00:07:50|2789.31|2781.61|2789.32|2781.62|2789.48|2781.78|2788.88|2781.18|33
1643760480000|2022-02-02 00:08:00|2789.34|2781.64|2790.34|2782.64|2790.56|2782.86|2789.34|2781.64|36
1643760490000|2022-02-02 00:08:10|2790|2782.3|2791.54|2783.84|2791.71|2784.01|2790|2782.3|28
1643760500000|2022-02-02 00:08:20|2791.51|2783.81|2791.22|2783.52|2791.51|2783.81|2790.61|2782.91|29
1643760510000|2022-02-02 00:08:30|2791.41|2783.71|2790.04|2782.34|2791.52|2783.82|2789.99|2782.29|36
1643760520000|2022-02-02 00:08:40|2790.11|2782.41|2789.95|2782.25|2790.15|2782.45|2789.66|2781.96|37
1643760530000|2022-02-02 00:08:50|2789.94|2782.24|2790.97|2783.27|2791.11|2783.41|2789.84|2782.14|37
1643760540000|2022-02-02 00:09:00|2790.91|2783.21|2792.52|2784.82|2792.65|2784.95|2790.91|2783.21|28
1643760550000|2022-02-02 00:09:10|2792.38|2784.68|2793.01|2785.31|2793.02|2785.32|2792.38|2784.68|26
1643760560000|2022-02-02 00:09:20|2793.12|2785.42|2792.5|2784.8|2793.51|2785.81|2792.49|2784.79|25
1643760570000|2022-02-02 00:09:30|2792.48|2784.78|2792.88|2785.18|2792.88|2785.18|2792.48|2784.78|33
1643760580000|2022-02-02 00:09:40|2792.92|2785.22|2792.76|2785.06|2793.09|2785.39|2792.63|2784.93|26
1643760590000|2022-02-02 00:09:50|2793.17|2785.47|2792.85|2785.15|2793.35|2785.65|2792.74|2785.04|25
1643760600000|2022-02-02 00:10:00|2792.92|2785.22|2794.14|2786.44|2794.17|2786.47|2792.92|2785.22|36
1643760610000|2022-02-02 00:10:10|2794.19|2786.49|2793.52|2785.82|2794.73|2787.03|2793.35|2785.65|37
1643760620000|2022-02-02 00:10:20|2793.54|2785.84|2793.96|2786.26|2794.1|2786.4|2793.3|2785.6|36
1643760630000|2022-02-02 00:10:30|2793.97|2786.27|2794.38|2786.68|2795|2787.3|2793.97|2786.27|35
1643760640000|2022-02-02 00:10:40|2794.37|2786.67|2793.22|2785.52|2794.57|2786.87|2793.22|2785.52|32
1643760650000|2022-02-02 00:10:50|2793.34|2785.64|2793.45|2785.75|2793.68|2785.98|2793.17|2785.47|30
1643760660000|2022-02-02 00:11:00|2793.47|2785.77|2794|2786.3|2794.51|2786.81|2793.45|2785.75|34
1643760670000|2022-02-02 00:11:10|2794.08|2786.38|2793.99|2786.29|2794.27|2786.57|2793.73|2786.03|26
1643760680000|2022-02-02 00:11:20|2794|2786.3|2796.29|2788.59|2796.44|2788.74|2793.64|2785.94|35
1643760690000|2022-02-02 00:11:30|2796.25|2788.55|2797.18|2789.48|2797.18|2789.48|2796.23|2788.53|36
1643760700000|2022-02-02 00:11:40|2797.37|2789.67|2799.8|2792.1|2799.97|2792.27|2797.31|2789.61|38
1643760710000|2022-02-02 00:11:50|2799.91|2792.21|2798.94|2791.24|2799.91|2792.21|2798.84|2791.14|38
1643760720000|2022-02-02 00:12:00|2798.84|2791.14|2799.62|2791.92|2799.62|2791.92|2798.7|2791|35
1643760730000|2022-02-02 00:12:10|2799.78|2792.08|2800.24|2792.54|2800.54|2792.84|2799.13|2791.43|28
1643760740000|2022-02-02 00:12:20|2800.25|2792.55|2801.2|2793.5|2801.53|2793.83|2800.25|2792.55|23
1643760750000|2022-02-02 00:12:30|2801.37|2793.67|2803.67|2795.97|2803.69|2795.99|2801.29|2793.59|36
1643760760000|2022-02-02 00:12:40|2803.63|2795.93|2804.23|2796.53|2804.36|2796.66|2802.79|2795.09|33
1643760770000|2022-02-02 00:12:50|2804.31|2796.61|2803.84|2796.14|2804.33|2796.63|2803.65|2795.95|34
1643760780000|2022-02-02 00:13:00|2803.79|2796.09|2803.76|2796.06|2804.04|2796.34|2803.46|2795.76|37
1643760790000|2022-02-02 00:13:10|2803.77|2796.07|2803.26|2795.56|2803.77|2796.07|2803.07|2795.37|24
1643760800000|2022-02-02 00:13:20|2802.95|2795.25|2801.37|2793.67|2802.95|2795.25|2801.12|2793.42|39
1643760810000|2022-02-02 00:13:30|2801.39|2793.69|2802.37|2794.67|2803.01|2795.31|2801.3|2793.6|37
1643760820000|2022-02-02 00:13:40|2802.22|2794.52|2801.51|2793.81|2802.32|2794.62|2801.42|2793.72|32
1643760830000|2022-02-02 00:13:50|2801.59|2793.89|2801.86|2794.16|2802.85|2795.15|2801.56|2793.86|39
1643760840000|2022-02-02 00:14:00|2801.73|2794.03|2801.86|2794.16|2802.15|2794.45|2801.73|2794.03|26
1643760850000|2022-02-02 00:14:10|2801.99|2794.29|2802.2|2794.5|2802.28|2794.58|2801.82|2794.12|35
1643760860000|2022-02-02 00:14:20|2802.11|2794.41|2800.66|2792.96|2802.11|2794.41|2800.66|2792.96|32
1643760870000|2022-02-02 00:14:30|2800.6|2792.9|2800.03|2792.33|2800.6|2792.9|2799.84|2792.14|31
1643760880000|2022-02-02 00:14:40|2800.05|2792.35|2800.66|2792.96|2800.81|2793.11|2799.62|2791.92|25
1643760890000|2022-02-02 00:14:50|2800.63|2792.93|2799.57|2791.87|2800.69|2792.99|2799.57|2791.87|34
1643760900000|2022-02-02 00:15:00|2799.61|2791.91|2798.69|2790.99|2799.61|2791.91|2798.38|2790.68|29
1643760910000|2022-02-02 00:15:10|2798.66|2790.96|2800.48|2792.78|2800.48|2792.78|2798.56|2790.86|33
1643760920000|2022-02-02 00:15:20|2800.51|2792.81|2800.76|2793.06|2800.94|2793.24|2800.25|2792.55|31
1643760930000|2022-02-02 00:15:30|2800.8|2793.1|2802.19|2794.49|2802.19|2794.49|2800.61|2792.91|35
1643760940000|2022-02-02 00:15:40|2802.24|2794.54|2801.26|2793.56|2802.24|2794.54|2800.94|2793.24|37
1643760950000|2022-02-02 00:15:50|2801.13|2793.43|2801.22|2793.52|2801.44|2793.74|2801.01|2793.31|33
1643760960000|2022-02-02 00:16:00|2801.31|2793.61|2801.22|2793.52|2802.1|2794.4|2801.22|2793.52|39
1643760970000|2022-02-02 00:16:10|2801.24|2793.54|2802.89|2795.19|2803.76|2796.06|2801.24|2793.54|37
1643760980000|2022-02-02 00:16:20|2802.92|2795.22|2804.15|2796.45|2804.15|2796.45|2802.86|2795.16|32
1643760990000|2022-02-02 00:16:30|2804.16|2796.46|2803.29|2795.59|2804.16|2796.46|2803.29|2795.59|36
1643761000000|2022-02-02 00:16:40|2803.3|2795.6|2804.05|2796.35|2804.05|2796.35|2803.24|2795.54|34
1643761010000|2022-02-02 00:16:50|2804.04|2796.34|2802.79|2795.09|2804.05|2796.35|2802.77|2795.07|28
1643761020000|2022-02-02 00:17:00|2802.66|2794.96|2803.26|2795.56|2803.55|2795.85|2802.64|2794.94|37
1643761030000|2022-02-02 00:17:10|2803.06|2795.36|2803.99|2796.29|2804.13|2796.43|2802.95|2795.25|28
1643761040000|2022-02-02 00:17:20|2803.97|2796.27|2804.41|2796.71|2804.45|2796.75|2803.85|2796.15|22
1643761050000|2022-02-02 00:17:30|2804.43|2796.73|2805.57|2797.87|2805.69|2797.99|2804.39|2796.69|36
1643761060000|2022-02-02 00:17:40|2805.51|2797.81|2805.73|2798.03|2805.74|2798.04|2805.15|2797.45|30
1643761070000|2022-02-02 00:17:50|2805.72|2798.02|2805.32|2797.62|2805.74|2798.04|2804.63|2796.93|29
1643761080000|2022-02-02 00:18:00|2805.29|2797.59|2808.06|2800.36|2808.06|2800.36|2805.19|2797.49|32
1643761090000|2022-02-02 00:18:10|2808.45|2800.75|2807.24|2799.54|2808.73|2801.03|2807.24|2799.54|36
1643761100000|2022-02-02 00:18:20|2806.93|2799.23|2805.95|2798.25|2807|2799.3|2805.13|2797.43|35
1643761110000|2022-02-02 00:18:30|2805.7|2798|2804.46|2796.76|2805.83|2798.13|2804.46|2796.76|34
1643761120000|2022-02-02 00:18:40|2804.3|2796.6|2804.97|2797.27|2805.43|2797.73|2804.16|2796.46|34
1643761130000|2022-02-02 00:18:50|2804.98|2797.28|2805.13|2797.43|2805.35|2797.65|2804.89|2797.19|32
1643761140000|2022-02-02 00:19:00|2805.09|2797.39|2803.1|2795.4|2805.09|2797.39|2802.96|2795.26|36
1643761150000|2022-02-02 00:19:10|2803.09|2795.39|2801.87|2794.17|2803.09|2795.39|2801.74|2794.04|30
1643761160000|2022-02-02 00:19:20|2801.85|2794.15|2802.11|2794.41|2802.3|2794.6|2801.63|2793.93|23
1643761170000|2022-02-02 00:19:30|2802.21|2794.51|2803.07|2795.37|2803.36|2795.66|2802.21|2794.51|36
1643761180000|2022-02-02 00:19:40|2803.08|2795.38|2802.47|2794.77|2803.3|2795.6|2802.47|2794.77|32
1643761190000|2022-02-02 00:19:50|2802.45|2794.75|2803.07|2795.37|2803.16|2795.46|2802.23|2794.53|30
1643761200000|2022-02-02 00:20:00|2803.37|2795.67|2803.06|2795.36|2803.9|2796.2|2803.06|2795.36|35
1643761210000|2022-02-02 00:20:10|2803.09|2795.39|2802.72|2795.02|2803.09|2795.39|2802.1|2794.4|30
1643761220000|2022-02-02 00:20:20|2802.78|2795.08|2804.78|2797.08|2804.94|2797.24|2802.76|2795.06|36
1643761230000|2022-02-02 00:20:30|2804.87|2797.17|2804.73|2797.03|2804.87|2797.17|2804.08|2796.38|38
1643761240000|2022-02-02 00:20:40|2804.58|2796.88|2804.42|2796.72|2804.88|2797.18|2804.36|2796.66|35
1643761250000|2022-02-02 00:20:50|2804.52|2796.82|2804.68|2796.98|2804.99|2797.29|2804.34|2796.64|29
1643761260000|2022-02-02 00:21:00|2804.65|2796.95|2804.26|2796.56|2805.34|2797.64|2804.13|2796.43|37
1643761270000|2022-02-02 00:21:10|2804.25|2796.55|2804.67|2796.97|2805.3|2797.6|2804.21|2796.51|35
1643761280000|2022-02-02 00:21:20|2804.61|2796.91|2805.16|2797.46|2805.16|2797.46|2804.52|2796.82|27
1643761290000|2022-02-02 00:21:30|2804.92|2797.22|2804.79|2797.09|2804.99|2797.29|2804.73|2797.03|27
1643761300000|2022-02-02 00:21:40|2804.78|2797.08|2804.93|2797.23|2805.1|2797.4|2804.78|2797.08|29
1643761310000|2022-02-02 00:21:50|2804.94|2797.24|2804.73|2797.03|2804.98|2797.28|2804.41|2796.71|21
1643761320000|2022-02-02 00:22:00|2804.72|2797.02|2804.73|2797.03|2804.82|2797.12|2804.67|2796.97|22
1643761330000|2022-02-02 00:22:10|2804.81|2797.11|2806.4|2798.7|2806.4|2798.7|2804.68|2796.98|32
1643761340000|2022-02-02 00:22:20|2806.42|2798.72|2804.46|2796.76|2806.49|2798.79|2804.46|2796.76|36
1643761350000|2022-02-02 00:22:30|2804.2|2796.5|2803.14|2795.44|2804.2|2796.5|2802.74|2795.04|35
1643761360000|2022-02-02 00:22:40|2803.22|2795.52|2803.57|2795.87|2803.87|2796.17|2803.22|2795.52|35
1643761370000|2022-02-02 00:22:50|2803.58|2795.88|2803.08|2795.38|2803.61|2795.91|2802.58|2794.88|26
1643761380000|2022-02-02 00:23:00|2803.06|2795.36|2803.13|2795.43|2803.77|2796.07|2802.91|2795.21|32
1643761390000|2022-02-02 00:23:10|2803.17|2795.47|2802.97|2795.27|2803.5|2795.8|2802.59|2794.89|30
1643761400000|2022-02-02 00:23:20|2802.95|2795.25|2802.85|2795.15|2802.98|2795.28|2802.74|2795.04|26
1643761410000|2022-02-02 00:23:30|2802.86|2795.16|2800.8|2793.1|2802.86|2795.16|2800.76|2793.06|25
1643761420000|2022-02-02 00:23:40|2800.81|2793.11|2800.43|2792.73|2801.63|2793.93|2800.34|2792.64|35
1643761430000|2022-02-02 00:23:50|2800.49|2792.79|2800.51|2792.81|2800.67|2792.97|2800.38|2792.68|28
1643761440000|2022-02-02 00:24:00|2800.53|2792.83|2800.9|2793.2|2801.06|2793.36|2800.51|2792.81|31
1643761450000|2022-02-02 00:24:10|2800.87|2793.17|2799.4|2791.7|2800.88|2793.18|2799.33|2791.63|36
1643761460000|2022-02-02 00:24:20|2799.42|2791.72|2797.21|2789.51|2799.46|2791.76|2797.21|2789.51|32
1643761470000|2022-02-02 00:24:30|2797.37|2789.67|2798.55|2790.85|2798.65|2790.95|2797.37|2789.67|33
1643761480000|2022-02-02 00:24:40|2798.63|2790.93|2797.91|2790.21|2798.75|2791.05|2797.91|2790.21|30
1643761490000|2022-02-02 00:24:50|2797.74|2790.04|2797.25|2789.55|2797.89|2790.19|2797.2|2789.5|37
1643761500000|2022-02-02 00:25:00|2797.21|2789.51|2795.99|2788.29|2797.21|2789.51|2795.86|2788.16|34
1643761510000|2022-02-02 00:25:10|2796.09|2788.39|2796.34|2788.64|2796.6|2788.9|2796.02|2788.32|32
1643761520000|2022-02-02 00:25:20|2796.37|2788.67|2798.85|2791.15|2798.85|2791.15|2796.37|2788.67|35
1643761530000|2022-02-02 00:25:30|2798.75|2791.05|2798.1|2790.4|2799.44|2791.74|2798.1|2790.4|34
1643761540000|2022-02-02 00:25:40|2798.11|2790.41|2798.13|2790.43|2798.2|2790.5|2797.98|2790.28|24
1643761550000|2022-02-02 00:25:50|2798.15|2790.45|2798.31|2790.61|2798.45|2790.75|2798.15|2790.45|30
1643761560000|2022-02-02 00:26:00|2798.26|2790.56|2798.3|2790.6|2798.84|2791.14|2798.26|2790.56|30
1643761570000|2022-02-02 00:26:10|2798.29|2790.59|2798.43|2790.73|2798.43|2790.73|2797.97|2790.27|30
1643761580000|2022-02-02 00:26:20|2798.37|2790.67|2800.12|2792.42|2800.47|2792.77|2798.37|2790.67|29
1643761590000|2022-02-02 00:26:30|2800.17|2792.47|2800.73|2793.03|2800.9|2793.2|2800.17|2792.47|33
1643761600000|2022-02-02 00:26:40|2800.58|2792.88|2800.59|2792.89|2800.94|2793.24|2800.38|2792.68|31
1643761610000|2022-02-02 00:26:50|2800.58|2792.88|2800.17|2792.47|2800.63|2792.93|2800.13|2792.43|26
1643761620000|2022-02-02 00:27:00|2800.19|2792.49|2800.35|2792.65|2800.67|2792.97|2800.12|2792.42|29
1643761630000|2022-02-02 00:27:10|2800.33|2792.63|2802.77|2795.07|2802.84|2795.14|2800.33|2792.63|32
1643761640000|2022-02-02 00:27:20|2802.37|2794.67|2802.53|2794.83|2802.99|2795.29|2802.37|2794.67|31
1643761650000|2022-02-02 00:27:30|2802.43|2794.73|2802.4|2794.7|2802.52|2794.82|2801.87|2794.17|34
1643761660000|2022-02-02 00:27:40|2802.34|2794.64|2802.73|2795.03|2802.86|2795.16|2802.2|2794.5|38
1643761670000|2022-02-02 00:27:50|2802.79|2795.09|2802.81|2795.11|2802.81|2795.11|2802.65|2794.95|33
1643761680000|2022-02-02 00:28:00|2802.86|2795.16|2802.95|2795.25|2803.08|2795.38|2802.75|2795.05|24
1643761690000|2022-02-02 00:28:10|2802.87|2795.17|2802.64|2794.94|2803.4|2795.7|2802.64|2794.94|24
1643761700000|2022-02-02 00:28:20|2803.18|2795.48|2802.62|2794.92|2803.21|2795.51|2801.98|2794.28|35
1643761710000|2022-02-02 00:28:30|2802.12|2794.42|2802.4|2794.7|2803.06|2795.36|2802.03|2794.33|27
1643761720000|2022-02-02 00:28:40|2802.45|2794.75|2803.02|2795.32|2803.57|2795.87|2802.45|2794.75|30
1643761730000|2022-02-02 00:28:50|2803.01|2795.31|2800.34|2792.64|2803.34|2795.64|2800.24|2792.54|31
1643761740000|2022-02-02 00:29:00|2800.45|2792.75|2800.08|2792.38|2801.36|2793.66|2800.07|2792.37|32
1643761750000|2022-02-02 00:29:10|2800.09|2792.39|2799.5|2791.8|2800.09|2792.39|2798.95|2791.25|33
1643761760000|2022-02-02 00:29:20|2799.49|2791.79|2797.81|2790.11|2799.49|2791.79|2797.76|2790.06|29
1643761770000|2022-02-02 00:29:30|2797.72|2790.02|2798.86|2791.16|2798.86|2791.16|2797.72|2790.02|28
1643761780000|2022-02-02 00:29:40|2798.87|2791.17|2798.07|2790.37|2799.2|2791.5|2798.07|2790.37|36
1643761790000|2022-02-02 00:29:50|2798.08|2790.38|2797.16|2789.46|2798.1|2790.4|2797.15|2789.45|33
1643761800000|2022-02-02 00:30:00|2797.2|2789.5|2796.12|2788.42|2797.23|2789.53|2795.81|2788.11|37
1643761810000|2022-02-02 00:30:10|2796.09|2788.39|2795.05|2787.35|2796.09|2788.39|2794.65|2786.95|33
1643761820000|2022-02-02 00:30:20|2795.21|2787.51|2793.6|2785.9|2795.54|2787.84|2793.54|2785.84|37
1643761830000|2022-02-02 00:30:30|2793.35|2785.65|2793.26|2785.56|2794.04|2786.34|2792.68|2784.98|39
1643761840000|2022-02-02 00:30:40|2793.25|2785.55|2793.79|2786.09|2793.83|2786.13|2793.23|2785.53|35
1643761850000|2022-02-02 00:30:50|2793.8|2786.1|2793.07|2785.37|2793.83|2786.13|2793.05|2785.35|31
1643761860000|2022-02-02 00:31:00|2793.17|2785.47|2793.12|2785.42|2793.36|2785.66|2792.94|2785.24|31
1643761870000|2022-02-02 00:31:10|2793.19|2785.49|2789.99|2782.29|2793.19|2785.49|2789.99|2782.29|31
1643761880000|2022-02-02 00:31:20|2790.15|2782.45|2790.07|2782.37|2790.29|2782.59|2789.89|2782.19|32
1643761890000|2022-02-02 00:31:30|2790.09|2782.39|2790|2782.3|2790.55|2782.85|2789.94|2782.24|33
1643761900000|2022-02-02 00:31:40|2789.99|2782.29|2788.85|2781.15|2789.99|2782.29|2788.32|2780.62|38
1643761910000|2022-02-02 00:31:50|2788.62|2780.92|2786.85|2779.15|2788.62|2780.92|2786.73|2779.03|36
1643761920000|2022-02-02 00:32:00|2786.6|2778.9|2786.28|2778.58|2786.96|2779.26|2786.17|2778.47|35
1643761930000|2022-02-02 00:32:10|2786.3|2778.6|2785.17|2777.47|2786.36|2778.66|2785.14|2777.44|30
1643761940000|2022-02-02 00:32:20|2785.22|2777.52|2786.05|2778.35|2786.36|2778.66|2785.22|2777.52|35
1643761950000|2022-02-02 00:32:30|2785.84|2778.14|2785.64|2777.94|2785.84|2778.14|2785.25|2777.55|36
1643761960000|2022-02-02 00:32:40|2785.83|2778.13|2784.86|2777.16|2785.95|2778.25|2784.86|2777.16|37
1643761970000|2022-02-02 00:32:50|2784.91|2777.21|2784.89|2777.19|2785.47|2777.77|2784.57|2776.87|34
1643761980000|2022-02-02 00:33:00|2784.9|2777.2|2784.02|2776.32|2784.95|2777.25|2783.56|2775.86|36
1643761990000|2022-02-02 00:33:10|2784.01|2776.31|2784.17|2776.47|2784.42|2776.72|2783.82|2776.12|32
1643762000000|2022-02-02 00:33:20|2784.06|2776.36|2783.99|2776.29|2784.11|2776.41|2783.72|2776.02|28
1643762010000|2022-02-02 00:33:30|2783.94|2776.24|2783.45|2775.75|2783.96|2776.26|2783.43|2775.73|24
1643762020000|2022-02-02 00:33:40|2783.46|2775.76|2780.96|2773.26|2783.84|2776.14|2779.93|2772.23|32
1643762030000|2022-02-02 00:33:50|2781.02|2773.32|2778.58|2770.88|2781.56|2773.86|2778.58|2770.88|39
1643762040000|2022-02-02 00:34:00|2779.36|2771.66|2778.34|2770.64|2779.5|2771.8|2775.76|2768.06|37
1643762050000|2022-02-02 00:34:10|2778.41|2770.71|2777.06|2769.36|2778.41|2770.71|2776.62|2768.92|38
1643762060000|2022-02-02 00:34:20|2777.09|2769.39|2777.67|2769.97|2778.25|2770.55|2776.95|2769.25|37
1643762070000|2022-02-02 00:34:30|2777.76|2770.06|2779.79|2772.09|2780.03|2772.33|2777.74|2770.04|39
1643762080000|2022-02-02 00:34:40|2779.82|2772.12|2779.93|2772.23|2780.14|2772.44|2778.46|2770.76|39
1643762090000|2022-02-02 00:34:50|2779.74|2772.04|2779|2771.3|2779.74|2772.04|2778.71|2771.01|39
1643762100000|2022-02-02 00:35:00|2779.18|2771.48|2779.41|2771.71|2779.58|2771.88|2778.55|2770.85|37
1643762110000|2022-02-02 00:35:10|2779.24|2771.54|2781.89|2774.19|2782.13|2774.43|2778.83|2771.13|40
1643762120000|2022-02-02 00:35:20|2782.11|2774.41|2782.88|2775.18|2782.97|2775.27|2781.96|2774.26|38
1643762130000|2022-02-02 00:35:30|2782.77|2775.07|2782.17|2774.47|2783.08|2775.38|2782.17|2774.47|33
1643762140000|2022-02-02 00:35:40|2782.38|2774.68|2780.59|2772.89|2782.38|2774.68|2780.29|2772.59|39
1643762150000|2022-02-02 00:35:50|2780.5|2772.8|2778.79|2771.09|2780.52|2772.82|2778.59|2770.89|38
1643762160000|2022-02-02 00:36:00|2779|2771.3|2779.2|2771.5|2779.46|2771.76|2778.72|2771.02|35
1643762170000|2022-02-02 00:36:10|2779.38|2771.68|2779.59|2771.89|2780.61|2772.91|2779.22|2771.52|36
1643762180000|2022-02-02 00:36:20|2779.67|2771.97|2779.15|2771.45|2780.09|2772.39|2778.82|2771.12|37
1643762190000|2022-02-02 00:36:30|2779.18|2771.48|2778.7|2771|2779.19|2771.49|2778.7|2771|34
1643762200000|2022-02-02 00:36:40|2778.78|2771.08|2778.85|2771.15|2779.24|2771.54|2778.49|2770.79|32
1643762210000|2022-02-02 00:36:50|2778.89|2771.19|2777.64|2769.94|2778.89|2771.19|2777.6|2769.9|32
1643762220000|2022-02-02 00:37:00|2777.62|2769.92|2777.84|2770.14|2777.86|2770.16|2777.25|2769.55|35
1643762230000|2022-02-02 00:37:10|2777.77|2770.07|2777.21|2769.51|2778.2|2770.5|2777.06|2769.36|35
1643762240000|2022-02-02 00:37:20|2777.22|2769.52|2777.12|2769.42|2777.84|2770.14|2777.08|2769.38|35
1643762250000|2022-02-02 00:37:30|2776.97|2769.27|2776.56|2768.86|2777.32|2769.62|2776.56|2768.86|37
1643762260000|2022-02-02 00:37:40|2776.68|2768.98|2775.58|2767.88|2777.13|2769.43|2775.58|2767.88|38
1643762270000|2022-02-02 00:37:50|2775.35|2767.65|2775.87|2768.17|2776.31|2768.61|2775.35|2767.65|36
1643762280000|2022-02-02 00:38:00|2775.88|2768.18|2771.23|2763.53|2775.88|2768.18|2771.06|2763.36|33
1643762290000|2022-02-02 00:38:10|2768.81|2761.11|2769.96|2762.26|2770.46|2762.76|2767.89|2760.19|39
1643762300000|2022-02-02 00:38:20|2769.95|2762.25|2771.89|2764.19|2772.12|2764.42|2769.95|2762.25|35
1643762310000|2022-02-02 00:38:30|2771.88|2764.18|2771.18|2763.48|2772.16|2764.46|2770.88|2763.18|30
1643762320000|2022-02-02 00:38:40|2771.29|2763.59|2768.81|2761.11|2771.29|2763.59|2768.81|2761.11|34
1643762330000|2022-02-02 00:38:50|2768.85|2761.15|2768.93|2761.23|2770.13|2762.43|2768.62|2760.92|35
1643762340000|2022-02-02 00:39:00|2769.05|2761.35|2768.51|2760.81|2769.53|2761.83|2768.45|2760.75|38
1643762350000|2022-02-02 00:39:10|2768.64|2760.94|2769.23|2761.53|2769.36|2761.66|2768.64|2760.94|35
1643762360000|2022-02-02 00:39:20|2769.21|2761.51|2768.79|2761.09|2769.42|2761.72|2768.33|2760.63|36
1643762370000|2022-02-02 00:39:30|2768.86|2761.16|2769.34|2761.64|2769.34|2761.64|2768.65|2760.95|36
1643762380000|2022-02-02 00:39:40|2769.21|2761.51|2769.01|2761.31|2769.34|2761.64|2768.77|2761.07|36
1643762390000|2022-02-02 00:39:50|2769.13|2761.43|2769.32|2761.62|2769.41|2761.71|2768.94|2761.24|37
1643762400000|2022-02-02 00:40:00|2769.3|2761.6|2768.73|2761.03|2769.33|2761.63|2768.69|2760.99|37
1643762410000|2022-02-02 00:40:10|2768.66|2760.96|2768.45|2760.75|2768.87|2761.17|2767.73|2760.03|38
1643762420000|2022-02-02 00:40:20|2768.44|2760.74|2768.28|2760.58|2768.6|2760.9|2768.07|2760.37|30
1643762430000|2022-02-02 00:40:30|2768.32|2760.62|2767.69|2759.99|2768.32|2760.62|2767.49|2759.79|37
1643762440000|2022-02-02 00:40:40|2767.73|2760.03|2767.87|2760.17|2767.87|2760.17|2767.57|2759.87|28
1643762450000|2022-02-02 00:40:50|2767.88|2760.18|2768.09|2760.39|2768.66|2760.96|2767.88|2760.18|33
1643762460000|2022-02-02 00:41:00|2768.04|2760.34|2768.79|2761.09|2768.79|2761.09|2767.88|2760.18|31
1643762470000|2022-02-02 00:41:10|2769|2761.3|2770.94|2763.24|2771.69|2763.99|2769|2761.3|37
1643762480000|2022-02-02 00:41:20|2771.51|2763.81|2771.96|2764.26|2772.58|2764.88|2771.51|2763.81|31
1643762490000|2022-02-02 00:41:30|2771.9|2764.2|2772.16|2764.46|2772.38|2764.68|2771.2|2763.5|33
1643762500000|2022-02-02 00:41:40|2772.15|2764.45|2772.79|2765.09|2773.15|2765.45|2772.13|2764.43|30
1643762510000|2022-02-02 00:41:50|2772.68|2764.98|2771.44|2763.74|2772.75|2765.05|2771.3|2763.6|35
1643762520000|2022-02-02 00:42:00|2771.21|2763.51|2771.05|2763.35|2771.95|2764.25|2771.02|2763.32|38
1643762530000|2022-02-02 00:42:10|2771.06|2763.36|2773.04|2765.34|2773.04|2765.34|2770.97|2763.27|36
1643762540000|2022-02-02 00:42:20|2773.19|2765.49|2773.61|2765.91|2773.92|2766.22|2773.09|2765.39|39
1643762550000|2022-02-02 00:42:30|2773.69|2765.99|2772.79|2765.09|2773.83|2766.13|2772.76|2765.06|36
1643762560000|2022-02-02 00:42:40|2772.86|2765.16|2774.45|2766.75|2774.45|2766.75|2772.86|2765.16|36
1643762570000|2022-02-02 00:42:50|2774.47|2766.77|2773.91|2766.21|2774.48|2766.78|2773.85|2766.15|37
1643762580000|2022-02-02 00:43:00|2773.9|2766.2|2773.33|2765.63|2774.11|2766.41|2773.25|2765.55|32
1643762590000|2022-02-02 00:43:10|2773.39|2765.69|2773.24|2765.54|2773.47|2765.77|2773.11|2765.41|36
1643762600000|2022-02-02 00:43:20|2773.29|2765.59|2773.87|2766.17|2773.98|2766.28|2773.29|2765.59|31
1643762610000|2022-02-02 00:43:30|2773.83|2766.13|2772.58|2764.88|2773.98|2766.28|2772.58|2764.88|32
1643762620000|2022-02-02 00:43:40|2772.56|2764.86|2772.52|2764.82|2772.69|2764.99|2772.41|2764.71|22
1643762630000|2022-02-02 00:43:50|2772.6|2764.9|2773.01|2765.31|2773.91|2766.21|2772.6|2764.9|36
1643762640000|2022-02-02 00:44:00|2773.09|2765.39|2773.52|2765.82|2773.63|2765.93|2772.96|2765.26|38
1643762650000|2022-02-02 00:44:10|2773.44|2765.74|2773.46|2765.76|2773.59|2765.89|2773.29|2765.59|27
1643762660000|2022-02-02 00:44:20|2773.37|2765.67|2773.48|2765.78|2773.54|2765.84|2772.6|2764.9|32
1643762670000|2022-02-02 00:44:30|2773.35|2765.65|2773.31|2765.61|2773.38|2765.68|2773.03|2765.33|31
1643762680000|2022-02-02 00:44:40|2773.16|2765.46|2773.82|2766.12|2773.93|2766.23|2773.12|2765.42|33
1643762690000|2022-02-02 00:44:50|2773.84|2766.14|2773.17|2765.47|2773.91|2766.21|2773.17|2765.47|31
1643762700000|2022-02-02 00:45:00|2773.26|2765.56|2773.42|2765.72|2773.78|2766.08|2773.23|2765.53|37
1643762710000|2022-02-02 00:45:10|2773.43|2765.73|2773.54|2765.84|2773.76|2766.06|2773.24|2765.54|29
1643762720000|2022-02-02 00:45:20|2773.33|2765.63|2772.59|2764.89|2773.54|2765.84|2772.34|2764.64|34
1643762730000|2022-02-02 00:45:30|2772.55|2764.85|2771.18|2763.48|2772.72|2765.02|2770.44|2762.74|29
1643762740000|2022-02-02 00:45:40|2771.78|2764.08|2770.98|2763.28|2771.82|2764.12|2770.83|2763.13|34
1643762750000|2022-02-02 00:45:50|2770.97|2763.27|2771.56|2763.86|2771.84|2764.14|2770.79|2763.09|33
1643762760000|2022-02-02 00:46:00|2771.49|2763.79|2770.45|2762.75|2771.7|2764|2770.34|2762.64|35
1643762770000|2022-02-02 00:46:10|2770.43|2762.73|2770.84|2763.14|2771.22|2763.52|2769.52|2761.82|37
1643762780000|2022-02-02 00:46:20|2770.85|2763.15|2771|2763.3|2771.19|2763.49|2770.3|2762.6|37
1643762790000|2022-02-02 00:46:30|2771.13|2763.43|2771.67|2763.97|2771.67|2763.97|2770.87|2763.17|29
1643762800000|2022-02-02 00:46:40|2771.61|2763.91|2775.86|2768.16|2776.09|2768.39|2771.44|2763.74|37
1643762810000|2022-02-02 00:46:50|2774.99|2767.29|2778.62|2770.92|2778.62|2770.92|2774.99|2767.29|34
1643762820000|2022-02-02 00:47:00|2779.7|2772|2779.77|2772.07|2781.05|2773.35|2779.2|2771.5|34
1643762830000|2022-02-02 00:47:10|2779.29|2771.59|2779.06|2771.36|2779.29|2771.59|2777.43|2769.73|33
1643762840000|2022-02-02 00:47:20|2778.95|2771.25|2778.98|2771.28|2779.39|2771.69|2777.72|2770.02|29
1643762850000|2022-02-02 00:47:30|2779.08|2771.38|2779.48|2771.78|2779.62|2771.92|2777.97|2770.27|34
1643762860000|2022-02-02 00:47:40|2779.52|2771.82|2778.44|2770.74|2779.79|2772.09|2778.44|2770.74|35
1643762870000|2022-02-02 00:47:50|2778.48|2770.78|2777.86|2770.16|2778.48|2770.78|2777.19|2769.49|36
1643762880000|2022-02-02 00:48:00|2777.73|2770.03|2779.99|2772.29|2780.07|2772.37|2777.73|2770.03|37
1643762890000|2022-02-02 00:48:10|2780.1|2772.4|2782.09|2774.39|2782.17|2774.47|2779.92|2772.22|30
1643762900000|2022-02-02 00:48:20|2781.93|2774.23|2780.96|2773.26|2781.93|2774.23|2780.32|2772.62|37
1643762910000|2022-02-02 00:48:30|2781|2773.3|2781.54|2773.84|2781.58|2773.88|2780.72|2773.02|32
1643762920000|2022-02-02 00:48:40|2781.26|2773.56|2782.21|2774.51|2782.26|2774.56|2781.03|2773.33|29
1643762930000|2022-02-02 00:48:50|2782.22|2774.52|2782.73|2775.03|2783.24|2775.54|2782.22|2774.52|19
1643762940000|2022-02-02 00:49:00|2782.67|2774.97|2783.52|2775.82|2784.06|2776.36|2781.81|2774.11|38
1643762950000|2022-02-02 00:49:10|2783.48|2775.78|2783.66|2775.96|2783.75|2776.05|2783.17|2775.47|35
1643762960000|2022-02-02 00:49:20|2783.63|2775.93|2784.34|2776.64|2784.34|2776.64|2783.28|2775.58|38
1643762970000|2022-02-02 00:49:30|2784.24|2776.54|2785.97|2778.27|2786.14|2778.44|2784.24|2776.54|36
1643762980000|2022-02-02 00:49:40|2786|2778.3|2785.99|2778.29|2786.28|2778.58|2785.52|2777.82|34
1643762990000|2022-02-02 00:49:50|2785.9|2778.2|2786.28|2778.58|2786.32|2778.62|2785.81|2778.11|28
1643763000000|2022-02-02 00:50:00|2786.25|2778.55|2786.3|2778.6|2786.55|2778.85|2785.9|2778.2|33
1643763010000|2022-02-02 00:50:10|2786.28|2778.58|2786.2|2778.5|2786.35|2778.65|2785.87|2778.17|35
1643763020000|2022-02-02 00:50:20|2786.13|2778.43|2785.53|2777.83|2786.54|2778.84|2785.52|2777.82|36
1643763030000|2022-02-02 00:50:30|2785.51|2777.81|2785.91|2778.21|2786.21|2778.51|2784.74|2777.04|34
1643763040000|2022-02-02 00:50:40|2786.16|2778.46|2785.58|2777.88|2786.27|2778.57|2785.29|2777.59|34
1643763050000|2022-02-02 00:50:50|2785.6|2777.9|2785.34|2777.64|2785.8|2778.1|2785.2|2777.5|34
1643763060000|2022-02-02 00:51:00|2785.05|2777.35|2783.97|2776.27|2785.05|2777.35|2783.95|2776.25|33
1643763070000|2022-02-02 00:51:10|2784.01|2776.31|2782.67|2774.97|2784.02|2776.32|2782.67|2774.97|40
1643763080000|2022-02-02 00:51:20|2782.72|2775.02|2783.15|2775.45|2783.7|2776|2782.72|2775.02|33
1643763090000|2022-02-02 00:51:30|2783.21|2775.51|2783|2775.3|2783.26|2775.56|2782.97|2775.27|32
1643763100000|2022-02-02 00:51:40|2783.09|2775.39|2783.08|2775.38|2783.33|2775.63|2782.83|2775.13|32
1643763110000|2022-02-02 00:51:50|2783.07|2775.37|2785.59|2777.89|2785.59|2777.89|2783.03|2775.33|33
1643763120000|2022-02-02 00:52:00|2785.61|2777.91|2785.43|2777.73|2785.72|2778.02|2785.31|2777.61|38
1643763130000|2022-02-02 00:52:10|2785.4|2777.7|2785.42|2777.72|2786.01|2778.31|2785.4|2777.7|39
1643763140000|2022-02-02 00:52:20|2785.07|2777.37|2785.63|2777.93|2785.7|2778|2784.53|2776.83|31
1643763150000|2022-02-02 00:52:30|2785.73|2778.03|2785.75|2778.05|2785.88|2778.18|2785.56|2777.86|34
1643763160000|2022-02-02 00:52:40|2785.77|2778.07|2785.83|2778.13|2785.84|2778.14|2785.68|2777.98|17
1643763170000|2022-02-02 00:52:50|2785.7|2778|2785.76|2778.06|2785.83|2778.13|2785.63|2777.93|25
1643763180000|2022-02-02 00:53:00|2785.75|2778.05|2785.61|2777.91|2785.93|2778.23|2785.61|2777.91|23
1643763190000|2022-02-02 00:53:10|2785.64|2777.94|2785.7|2778|2785.95|2778.25|2785.58|2777.88|24
1643763200000|2022-02-02 00:53:20|2785.66|2777.96|2785.89|2778.19|2785.9|2778.2|2785.66|2777.96|14
1643763210000|2022-02-02 00:53:30|2785.77|2778.07|2788.54|2780.84|2788.54|2780.84|2785.77|2778.07|30
1643763220000|2022-02-02 00:53:40|2788.14|2780.44|2787.82|2780.12|2789.35|2781.65|2787.65|2779.95|35
1643763230000|2022-02-02 00:53:50|2787.49|2779.79|2786.49|2778.79|2787.49|2779.79|2786.13|2778.43|39
1643763240000|2022-02-02 00:54:00|2786.38|2778.68|2786.02|2778.32|2786.97|2779.27|2785.9|2778.2|32
1643763250000|2022-02-02 00:54:10|2786.08|2778.38|2785.13|2777.43|2786.08|2778.38|2784.67|2776.97|37
1643763260000|2022-02-02 00:54:20|2785.02|2777.32|2784.66|2776.96|2785.02|2777.32|2784.43|2776.73|32
1643763270000|2022-02-02 00:54:30|2784.7|2777|2785.2|2777.5|2785.47|2777.77|2784.51|2776.81|34
1643763280000|2022-02-02 00:54:40|2785.13|2777.43|2783.65|2775.95|2785.17|2777.47|2783.65|2775.95|39
1643763290000|2022-02-02 00:54:50|2783.55|2775.85|2783.34|2775.64|2783.72|2776.02|2783.25|2775.55|34
1643763300000|2022-02-02 00:55:00|2783.32|2775.62|2776.51|2768.81|2783.32|2775.62|2776.49|2768.79|33
1643763310000|2022-02-02 00:55:10|2776.19|2768.49|2777.3|2769.6|2778.7|2771|2776.19|2768.49|40
1643763320000|2022-02-02 00:55:20|2777.45|2769.75|2777.11|2769.41|2777.48|2769.78|2776.97|2769.27|35
1643763330000|2022-02-02 00:55:30|2777.09|2769.39|2778.03|2770.33|2778.25|2770.55|2777.09|2769.39|37
1643763340000|2022-02-02 00:55:40|2778.52|2770.82|2778.38|2770.68|2778.97|2771.27|2777.87|2770.17|35
1643763350000|2022-02-02 00:55:50|2778.41|2770.71|2778.64|2770.94|2778.76|2771.06|2778.21|2770.51|29
1643763360000|2022-02-02 00:56:00|2778.65|2770.95|2779.34|2771.64|2779.37|2771.67|2778.51|2770.81|30
1643763370000|2022-02-02 00:56:10|2778.73|2771.03|2777.27|2769.57|2779.11|2771.41|2776.9|2769.2|34
1643763380000|2022-02-02 00:56:20|2777.23|2769.53|2774.63|2766.93|2777.23|2769.53|2774.57|2766.87|37
1643763390000|2022-02-02 00:56:30|2774.79|2767.09|2776.76|2769.06|2776.92|2769.22|2774.79|2767.09|39
1643763400000|2022-02-02 00:56:40|2777.28|2769.58|2775.85|2768.15|2777.28|2769.58|2775.82|2768.12|36
1643763410000|2022-02-02 00:56:50|2776.15|2768.45|2776.47|2768.77|2776.54|2768.84|2775.61|2767.91|31
1643763420000|2022-02-02 00:57:00|2776.5|2768.8|2777.65|2769.95|2777.65|2769.95|2776.23|2768.53|35
1643763430000|2022-02-02 00:57:10|2777.45|2769.75|2777.49|2769.79|2777.68|2769.98|2776.94|2769.24|35
1643763440000|2022-02-02 00:57:20|2777.04|2769.34|2776.95|2769.25|2777.78|2770.08|2776.86|2769.16|33
1643763450000|2022-02-02 00:57:30|2776.96|2769.26|2776.75|2769.05|2777.05|2769.35|2776.74|2769.04|27
1643763460000|2022-02-02 00:57:40|2776.74|2769.04|2775.14|2767.44|2776.77|2769.07|2774.54|2766.84|39
1643763470000|2022-02-02 00:57:50|2775.13|2767.43|2775.36|2767.66|2775.36|2767.66|2774.8|2767.1|31
1643763480000|2022-02-02 00:58:00|2775.68|2767.98|2777.3|2769.6|2777.65|2769.95|2775.68|2767.98|38
1643763490000|2022-02-02 00:58:10|2777.39|2769.69|2778.46|2770.76|2778.46|2770.76|2777.06|2769.36|35
1643763500000|2022-02-02 00:58:20|2778.23|2770.53|2777.39|2769.69|2778.51|2770.81|2776.92|2769.22|37
1643763510000|2022-02-02 00:58:30|2777.38|2769.68|2776.28|2768.58|2777.48|2769.78|2776.06|2768.36|38
1643763520000|2022-02-02 00:58:40|2776.74|2769.04|2777.5|2769.8|2778.06|2770.36|2776.74|2769.04|35
1643763530000|2022-02-02 00:58:50|2777.42|2769.72|2777.08|2769.38|2777.58|2769.88|2777.07|2769.37|32
1643763540000|2022-02-02 00:59:00|2777.07|2769.37|2776.83|2769.13|2777.07|2769.37|2776.73|2769.03|26
1643763550000|2022-02-02 00:59:10|2776.81|2769.11|2777.61|2769.91|2778.62|2770.92|2776.76|2769.06|37
1643763560000|2022-02-02 00:59:20|2777.58|2769.88|2778.22|2770.52|2778.74|2771.04|2777.45|2769.75|35
1643763570000|2022-02-02 00:59:30|2778.19|2770.49|2778.13|2770.43|2778.54|2770.84|2777.91|2770.21|31
1643763580000|2022-02-02 00:59:40|2778.27|2770.57|2777.53|2769.83|2778.86|2771.16|2776.69|2768.99|37
1643763590000|2022-02-02 00:59:50|2777.61|2769.91|2777.9|2770.2|2778.12|2770.42|2777.51|2769.81|37
1643763600000|2022-02-02 01:00:00|2777.82|2770.12|2776.35|2768.65|2777.96|2770.26|2776.26|2768.56|39
1643763610000|2022-02-02 01:00:10|2776.3|2768.6|2778.66|2770.96|2778.66|2770.96|2776.3|2768.6|37
1643763620000|2022-02-02 01:00:20|2778.74|2771.04|2780.25|2772.55|2781.06|2773.36|2778.74|2771.04|37
1643763630000|2022-02-02 01:00:30|2780.27|2772.57|2780.05|2772.35|2781.11|2773.41|2780.05|2772.35|37
1643763640000|2022-02-02 01:00:40|2780.09|2772.39|2780.11|2772.41|2780.47|2772.77|2780.09|2772.39|33
1643763650000|2022-02-02 01:00:50|2780.08|2772.38|2780|2772.3|2780.19|2772.49|2779.86|2772.16|30
1643763660000|2022-02-02 01:01:00|2779.95|2772.25|2780.07|2772.37|2780.8|2773.1|2779.87|2772.17|33
1643763670000|2022-02-02 01:01:10|2780.08|2772.38|2780.08|2772.38|2780.33|2772.63|2779.96|2772.26|30
1643763680000|2022-02-02 01:01:20|2780.07|2772.37|2780.59|2772.89|2780.77|2773.07|2780.07|2772.37|35
1643763690000|2022-02-02 01:01:30|2780.49|2772.79|2779.69|2771.99|2780.49|2772.79|2779.67|2771.97|36
1643763700000|2022-02-02 01:01:40|2779.66|2771.96|2779.02|2771.32|2779.66|2771.96|2778.87|2771.17|32
1643763710000|2022-02-02 01:01:50|2778.97|2771.27|2778.38|2770.68|2779.04|2771.34|2778.38|2770.68|28
1643763720000|2022-02-02 01:02:00|2778.43|2770.73|2778.3|2770.6|2778.51|2770.81|2778.11|2770.41|36
1643763730000|2022-02-02 01:02:10|2778.29|2770.59|2776.58|2768.88|2778.81|2771.11|2776.5|2768.8|36
1643763740000|2022-02-02 01:02:20|2776.54|2768.84|2775.44|2767.74|2776.6|2768.9|2775.4|2767.7|35
1643763750000|2022-02-02 01:02:30|2775.75|2768.05|2775.08|2767.38|2775.75|2768.05|2775.01|2767.31|33
1643763760000|2022-02-02 01:02:40|2775.15|2767.45|2773.26|2765.56|2775.31|2767.61|2772.89|2765.19|36
1643763770000|2022-02-02 01:02:50|2773.18|2765.48|2771.55|2763.85|2773.55|2765.85|2771.47|2763.77|35
1643763780000|2022-02-02 01:03:00|2771.53|2763.83|2771.89|2764.19|2772.93|2765.23|2771.44|2763.74|38
1643763790000|2022-02-02 01:03:10|2771.86|2764.16|2771.77|2764.07|2772.21|2764.51|2771.68|2763.98|36
1643763800000|2022-02-02 01:03:20|2771.78|2764.08|2771.54|2763.84|2771.78|2764.08|2771.53|2763.83|24
1643763810000|2022-02-02 01:03:30|2771.56|2763.86|2771.86|2764.16|2771.86|2764.16|2770.97|2763.27|28
1643763820000|2022-02-02 01:03:40|2771.81|2764.11|2772.4|2764.7|2772.88|2765.18|2771.34|2763.64|37
1643763830000|2022-02-02 01:03:50|2772.47|2764.77|2772.31|2764.61|2772.6|2764.9|2772.31|2764.61|30
1643763840000|2022-02-02 01:04:00|2772.2|2764.5|2771.3|2763.6|2772.2|2764.5|2771.27|2763.57|36
1643763850000|2022-02-02 01:04:10|2771.17|2763.47|2771.42|2763.72|2771.44|2763.74|2770.99|2763.29|28
1643763860000|2022-02-02 01:04:20|2771.39|2763.69|2771.16|2763.46|2771.39|2763.69|2771.01|2763.31|24
1643763870000|2022-02-02 01:04:30|2771.12|2763.42|2770.71|2763.01|2771.21|2763.51|2770.51|2762.81|33
1643763880000|2022-02-02 01:04:40|2770.77|2763.07|2770.7|2763|2770.99|2763.29|2770.66|2762.96|23
1643763890000|2022-02-02 01:04:50|2770.81|2763.11|2770.44|2762.74|2770.81|2763.11|2770.43|2762.73|22
1643763900000|2022-02-02 01:05:00|2770.43|2762.73|2768.84|2761.14|2770.51|2762.81|2768.72|2761.02|31
1643763910000|2022-02-02 01:05:10|2768.8|2761.1|2769.27|2761.57|2769.54|2761.84|2768.53|2760.83|35
1643763920000|2022-02-02 01:05:20|2769.28|2761.58|2771.97|2764.27|2771.97|2764.27|2769.28|2761.58|37
1643763930000|2022-02-02 01:05:30|2771.99|2764.29|2773.72|2766.02|2773.85|2766.15|2771.99|2764.29|39
1643763940000|2022-02-02 01:05:40|2773.68|2765.98|2773.45|2765.75|2773.76|2766.06|2772.68|2764.98|34
1643763950000|2022-02-02 01:05:50|2773.47|2765.77|2773.74|2766.04|2773.74|2766.04|2773.25|2765.55|33
1643763960000|2022-02-02 01:06:00|2773.75|2766.05|2773.77|2766.07|2774.13|2766.43|2773.75|2766.05|23
1643763970000|2022-02-02 01:06:10|2773.66|2765.96|2773.4|2765.7|2773.66|2765.96|2773.28|2765.58|34
1643763980000|2022-02-02 01:06:20|2773.41|2765.71|2774.48|2766.78|2774.54|2766.84|2773.37|2765.67|24
1643763990000|2022-02-02 01:06:30|2774.54|2766.84|2774.25|2766.55|2774.54|2766.84|2773.88|2766.18|25
1643764000000|2022-02-02 01:06:40|2774.5|2766.8|2774.41|2766.71|2774.73|2767.03|2774.1|2766.4|27
1643764010000|2022-02-02 01:06:50|2774.43|2766.73|2775.18|2767.48|2775.22|2767.52|2774.41|2766.71|34
1643764020000|2022-02-02 01:07:00|2775.33|2767.63|2775.16|2767.46|2775.39|2767.69|2774.76|2767.06|29
1643764030000|2022-02-02 01:07:10|2775.14|2767.44|2775.45|2767.75|2775.45|2767.75|2774.89|2767.19|30
1643764040000|2022-02-02 01:07:20|2775.41|2767.71|2774.68|2766.98|2775.44|2767.74|2774.08|2766.38|32
1643764050000|2022-02-02 01:07:30|2774.82|2767.12|2775.3|2767.6|2775.3|2767.6|2774.63|2766.93|32
1643764060000|2022-02-02 01:07:40|2775.31|2767.61|2780.49|2772.79|2781.72|2774.02|2775.31|2767.61|34
1643764070000|2022-02-02 01:07:50|2780.6|2772.9|2779.27|2771.57|2780.6|2772.9|2778.88|2771.18|36
1643764080000|2022-02-02 01:08:00|2779.3|2771.6|2780.13|2772.43|2780.13|2772.43|2778.49|2770.79|32
1643764090000|2022-02-02 01:08:10|2780.2|2772.5|2779.25|2771.55|2780.28|2772.58|2778.75|2771.05|31
1643764100000|2022-02-02 01:08:20|2779.07|2771.37|2779.85|2772.15|2779.85|2772.15|2778.89|2771.19|27
1643764110000|2022-02-02 01:08:30|2779.87|2772.17|2779.97|2772.27|2780.24|2772.54|2779.44|2771.74|26
1643764120000|2022-02-02 01:08:40|2779.95|2772.25|2781.71|2774.01|2781.76|2774.06|2779.72|2772.02|26
1643764130000|2022-02-02 01:08:50|2781.79|2774.09|2782.61|2774.91|2782.61|2774.91|2781.42|2773.72|36
1643764140000|2022-02-02 01:09:00|2782.67|2774.97|2781.45|2773.75|2782.92|2775.22|2781.45|2773.75|37
1643764150000|2022-02-02 01:09:10|2781.21|2773.51|2781.21|2773.51|2781.54|2773.84|2780.71|2773.01|37
1643764160000|2022-02-02 01:09:20|2781.27|2773.57|2781.57|2773.87|2781.57|2773.87|2781.2|2773.5|29
1643764170000|2022-02-02 01:09:30|2781.54|2773.84|2780.92|2773.22|2781.54|2773.84|2780.33|2772.63|35
1643764180000|2022-02-02 01:09:40|2781.24|2773.54|2782.28|2774.58|2782.69|2774.99|2781.24|2773.54|34
1643764190000|2022-02-02 01:09:50|2782.37|2774.67|2782.37|2774.67|2782.39|2774.69|2782.13|2774.43|29
1643764200000|2022-02-02 01:10:00|2782.33|2774.63|2781.63|2773.93|2782.36|2774.66|2780.68|2772.98|35
1643764210000|2022-02-02 01:10:10|2781.65|2773.95|2782.49|2774.79|2782.86|2775.16|2781.65|2773.95|38
1643764220000|2022-02-02 01:10:20|2782.51|2774.81|2782.22|2774.52|2782.54|2774.84|2782.13|2774.43|34
1643764230000|2022-02-02 01:10:30|2782.2|2774.5|2781.79|2774.09|2782.55|2774.85|2781.62|2773.92|36
1643764240000|2022-02-02 01:10:40|2781.88|2774.18|2782.34|2774.64|2782.34|2774.64|2781.77|2774.07|31
1643764250000|2022-02-02 01:10:50|2782.3|2774.6|2782.43|2774.73|2782.44|2774.74|2782.23|2774.53|28
1643764260000|2022-02-02 01:11:00|2782.4|2774.7|2781.93|2774.23|2782.43|2774.73|2781.64|2773.94|33
1643764270000|2022-02-02 01:11:10|2781.85|2774.15|2782.21|2774.51|2782.44|2774.74|2781.85|2774.15|35
1643764280000|2022-02-02 01:11:20|2782.3|2774.6|2780.94|2773.24|2782.3|2774.6|2780.88|2773.18|36
1643764290000|2022-02-02 01:11:30|2780.74|2773.04|2780.5|2772.8|2781.19|2773.49|2780.39|2772.69|34
1643764300000|2022-02-02 01:11:40|2780.58|2772.88|2780.39|2772.69|2781.38|2773.68|2780.39|2772.69|35
1643764310000|2022-02-02 01:11:50|2780.42|2772.72|2780.64|2772.94|2780.89|2773.19|2780.42|2772.72|28
1643764320000|2022-02-02 01:12:00|2780.63|2772.93|2780.63|2772.93|2780.83|2773.13|2780.45|2772.75|34
1643764330000|2022-02-02 01:12:10|2780.64|2772.94|2780.85|2773.15|2781.23|2773.53|2780.57|2772.87|33
1643764340000|2022-02-02 01:12:20|2780.86|2773.16|2781.75|2774.05|2781.87|2774.17|2780.75|2773.05|20
1643764350000|2022-02-02 01:12:30|2781.67|2773.97|2781.09|2773.39|2781.81|2774.11|2781|2773.3|34
1643764360000|2022-02-02 01:12:40|2781.01|2773.31|2780.97|2773.27|2781.2|2773.5|2780.77|2773.07|36
1643764370000|2022-02-02 01:12:50|2780.96|2773.26|2781.37|2773.67|2781.73|2774.03|2780.94|2773.24|34
1643764380000|2022-02-02 01:13:00|2781.34|2773.64|2781.08|2773.38|2781.35|2773.65|2780.51|2772.81|35
1643764390000|2022-02-02 01:13:10|2781.09|2773.39|2781.45|2773.75|2782.38|2774.68|2781.07|2773.37|34
1643764400000|2022-02-02 01:13:20|2781.43|2773.73|2781.85|2774.15|2782.45|2774.75|2781.35|2773.65|39
1643764410000|2022-02-02 01:13:30|2781.89|2774.19|2782.23|2774.53|2782.3|2774.6|2781.25|2773.55|27
1643764420000|2022-02-02 01:13:40|2782.24|2774.54|2783.16|2775.46|2783.16|2775.46|2782.24|2774.54|34
1643764430000|2022-02-02 01:13:50|2783.23|2775.53|2782.81|2775.11|2783.43|2775.73|2782.61|2774.91|31
1643764440000|2022-02-02 01:14:00|2783.52|2775.82|2784.81|2777.11|2784.81|2777.11|2783.12|2775.42|34
1643764450000|2022-02-02 01:14:10|2784.9|2777.2|2785.07|2777.37|2785.47|2777.77|2784.74|2777.04|34
1643764460000|2022-02-02 01:14:20|2784.9|2777.2|2785.15|2777.45|2785.15|2777.45|2784.68|2776.98|35
1643764470000|2022-02-02 01:14:30|2785.08|2777.38|2783.83|2776.13|2785.11|2777.41|2783.61|2775.91|30
1643764480000|2022-02-02 01:14:40|2783.85|2776.15|2784.24|2776.54|2784.42|2776.72|2783.72|2776.02|38
1643764490000|2022-02-02 01:14:50|2784.02|2776.32|2783.83|2776.13|2784.03|2776.33|2783.66|2775.96|32
1643764500000|2022-02-02 01:15:00|2783.75|2776.05|2781.86|2774.16|2783.75|2776.05|2781.18|2773.48|37
1643764510000|2022-02-02 01:15:10|2781.89|2774.19|2780.96|2773.26|2782.15|2774.45|2780.96|2773.26|36
1643764520000|2022-02-02 01:15:20|2780.81|2773.11|2780.4|2772.7|2781.09|2773.39|2780.23|2772.53|36
1643764530000|2022-02-02 01:15:30|2780.41|2772.71|2777.62|2769.92|2780.69|2772.99|2777.62|2769.92|38
1643764540000|2022-02-02 01:15:40|2777.35|2769.65|2775.63|2767.93|2777.46|2769.76|2775.53|2767.83|39
1643764550000|2022-02-02 01:15:50|2775.85|2768.15|2774.4|2766.7|2776.08|2768.38|2774.4|2766.7|35
1643764560000|2022-02-02 01:16:00|2774.44|2766.74|2774.26|2766.56|2774.99|2767.29|2774.04|2766.34|32
1643764570000|2022-02-02 01:16:10|2774.27|2766.57|2773.84|2766.14|2774.47|2766.77|2773.59|2765.89|26
1643764580000|2022-02-02 01:16:20|2773.85|2766.15|2774.87|2767.17|2775.17|2767.47|2773.21|2765.51|35
1643764590000|2022-02-02 01:16:30|2774.88|2767.18|2774.15|2766.45|2774.96|2767.26|2773.76|2766.06|38
1643764600000|2022-02-02 01:16:40|2774.16|2766.46|2775.24|2767.54|2775.29|2767.59|2774.03|2766.33|32
1643764610000|2022-02-02 01:16:50|2775.08|2767.38|2774.49|2766.79|2775.08|2767.38|2774.45|2766.75|25
1643764620000|2022-02-02 01:17:00|2774.47|2766.77|2772.11|2764.41|2774.47|2766.77|2772.11|2764.41|35
1643764630000|2022-02-02 01:17:10|2771.9|2764.2|2772.53|2764.83|2772.69|2764.99|2771.9|2764.2|31
1643764640000|2022-02-02 01:17:20|2772.61|2764.91|2772.08|2764.38|2772.65|2764.95|2771.83|2764.13|28
1643764650000|2022-02-02 01:17:30|2772.09|2764.39|2774.07|2766.37|2774.08|2766.38|2772.03|2764.33|32
1643764660000|2022-02-02 01:17:40|2773.98|2766.28|2773.53|2765.83|2774.11|2766.41|2773.4|2765.7|34
1643764670000|2022-02-02 01:17:50|2773.54|2765.84|2773.86|2766.16|2773.86|2766.16|2773.29|2765.59|31
1643764680000|2022-02-02 01:18:00|2773.9|2766.2|2775.25|2767.55|2775.28|2767.58|2773.78|2766.08|36
1643764690000|2022-02-02 01:18:10|2775.27|2767.57|2775.51|2767.81|2776.08|2768.38|2774.7|2767|38
1643764700000|2022-02-02 01:18:20|2775.5|2767.8|2775.03|2767.33|2775.68|2767.98|2774.9|2767.2|35
1643764710000|2022-02-02 01:18:30|2775|2767.3|2773.06|2765.36|2775|2767.3|2773.03|2765.33|33
1643764720000|2022-02-02 01:18:40|2773.07|2765.37|2772.19|2764.49|2773.53|2765.83|2772.1|2764.4|28
1643764730000|2022-02-02 01:18:50|2772.02|2764.32|2772.88|2765.18|2772.96|2765.26|2771.95|2764.25|35
1643764740000|2022-02-02 01:19:00|2772.84|2765.14|2772.21|2764.51|2772.94|2765.24|2772.21|2764.51|34
1643764750000|2022-02-02 01:19:10|2772.24|2764.54|2770.21|2762.51|2772.55|2764.85|2770.21|2762.51|34
1643764760000|2022-02-02 01:19:20|2769.92|2762.22|2771.8|2764.1|2771.81|2764.11|2769.61|2761.91|38
1643764770000|2022-02-02 01:19:30|2771.88|2764.18|2770.78|2763.08|2771.9|2764.2|2770.64|2762.94|32
1643764780000|2022-02-02 01:19:40|2770.8|2763.1|2770.82|2763.12|2770.9|2763.2|2770.67|2762.97|28
1643764790000|2022-02-02 01:19:50|2770.79|2763.09|2770.78|2763.08|2771.33|2763.63|2770.45|2762.75|40
1643764800000|2022-02-02 01:20:00|2770.73|2763.03|2770.94|2763.24|2771.16|2763.46|2770.61|2762.91|35
1643764810000|2022-02-02 01:20:10|2770.97|2763.27|2771.85|2764.15|2771.85|2764.15|2770.89|2763.19|34
1643764820000|2022-02-02 01:20:20|2771.87|2764.17|2768.26|2760.56|2772.17|2764.47|2768.23|2760.53|35
1643764830000|2022-02-02 01:20:30|2767.45|2759.75|2768.21|2760.51|2768.27|2760.57|2766.06|2758.36|37
1643764840000|2022-02-02 01:20:40|2768.23|2760.53|2768.27|2760.57|2768.49|2760.79|2767.74|2760.04|36
1643764850000|2022-02-02 01:20:50|2767.67|2759.97|2766.91|2759.21|2767.92|2760.22|2766.71|2759.01|36
1643764860000|2022-02-02 01:21:00|2766.94|2759.24|2766.48|2758.78|2766.94|2759.24|2765.66|2757.96|38
1643764870000|2022-02-02 01:21:10|2766.38|2758.68|2766.54|2758.84|2766.58|2758.88|2765.46|2757.76|38
1643764880000|2022-02-02 01:21:20|2766.53|2758.83|2766.74|2759.04|2767.23|2759.53|2766.24|2758.54|37
1643764890000|2022-02-02 01:21:30|2766.69|2758.99|2766.83|2759.13|2766.83|2759.13|2766.55|2758.85|33
1643764900000|2022-02-02 01:21:40|2766.69|2758.99|2766.33|2758.63|2766.69|2758.99|2765.03|2757.33|37
1643764910000|2022-02-02 01:21:50|2766.23|2758.53|2766.64|2758.94|2767.2|2759.5|2766.18|2758.48|32
1643764920000|2022-02-02 01:22:00|2766.79|2759.09|2766.79|2759.09|2767.82|2760.12|2766.57|2758.87|37
1643764930000|2022-02-02 01:22:10|2766.75|2759.05|2766.64|2758.94|2766.83|2759.13|2766.25|2758.55|33
1643764940000|2022-02-02 01:22:20|2766.63|2758.93|2765.71|2758.01|2766.88|2759.18|2765.71|2758.01|34
1643764950000|2022-02-02 01:22:30|2765.82|2758.12|2766.39|2758.69|2766.39|2758.69|2765.38|2757.68|38
1643764960000|2022-02-02 01:22:40|2766.4|2758.7|2771.5|2763.8|2771.5|2763.8|2765.71|2758.01|36
1643764970000|2022-02-02 01:22:50|2771.59|2763.89|2769.39|2761.69|2771.59|2763.89|2769.39|2761.69|34
1643764980000|2022-02-02 01:23:00|2769.26|2761.56|2769.07|2761.37|2769.26|2761.56|2768.14|2760.44|35
1643764990000|2022-02-02 01:23:10|2768.93|2761.23|2764.42|2756.72|2768.97|2761.27|2763.7|2756|39
1643765000000|2022-02-02 01:23:20|2764.48|2756.78|2764.26|2756.56|2764.94|2757.24|2764.25|2756.55|36
1643765010000|2022-02-02 01:23:30|2764.32|2756.62|2766|2758.3|2766|2758.3|2764.32|2756.62|36
1643765020000|2022-02-02 01:23:40|2766.33|2758.63|2765.48|2757.78|2766.56|2758.86|2765.16|2757.46|39
1643765030000|2022-02-02 01:23:50|2765.44|2757.74|2766.1|2758.4|2766.27|2758.57|2765.22|2757.52|34
1643765040000|2022-02-02 01:24:00|2766.6|2758.9|2765.19|2757.49|2766.79|2759.09|2764.93|2757.23|39
1643765050000|2022-02-02 01:24:10|2765.22|2757.52|2765.52|2757.82|2765.6|2757.9|2764.78|2757.08|35
1643765060000|2022-02-02 01:24:20|2765.21|2757.51|2765.31|2757.61|2766|2758.3|2765.09|2757.39|30
1643765070000|2022-02-02 01:24:30|2765.37|2757.67|2765.27|2757.57|2765.8|2758.1|2765.2|2757.5|30
1643765080000|2022-02-02 01:24:40|2765.29|2757.59|2765.87|2758.17|2765.99|2758.29|2765.25|2757.55|35
1643765090000|2022-02-02 01:24:50|2765.84|2758.14|2765.55|2757.85|2765.84|2758.14|2765.33|2757.63|34
1643765100000|2022-02-02 01:25:00|2765.57|2757.87|2764.76|2757.06|2765.61|2757.91|2764.74|2757.04|27
1643765110000|2022-02-02 01:25:10|2764.77|2757.07|2765.37|2757.67|2765.47|2757.77|2764.77|2757.07|32
1643765120000|2022-02-02 01:25:20|2765.35|2757.65|2765.11|2757.41|2765.39|2757.69|2765.09|2757.39|31
1643765130000|2022-02-02 01:25:30|2765.1|2757.4|2765.37|2757.67|2765.38|2757.68|2765.1|2757.4|31
1643765140000|2022-02-02 01:25:40|2765.38|2757.68|2764.15|2756.45|2765.38|2757.68|2764.03|2756.33|35
1643765150000|2022-02-02 01:25:50|2764.07|2756.37|2762.12|2754.42|2764.26|2756.56|2762.03|2754.33|36
1643765160000|2022-02-02 01:26:00|2762.13|2754.43|2762.15|2754.45|2763.39|2755.69|2761.92|2754.22|38
1643765170000|2022-02-02 01:26:10|2762.09|2754.39|2761.73|2754.03|2762.09|2754.39|2761.39|2753.69|35
1643765180000|2022-02-02 01:26:20|2761.9|2754.2|2762.92|2755.22|2762.92|2755.22|2761.7|2754|36
1643765190000|2022-02-02 01:26:30|2762.8|2755.1|2762.11|2754.41|2762.86|2755.16|2761.86|2754.16|33
1643765200000|2022-02-02 01:26:40|2762.03|2754.33|2759.52|2751.82|2762.41|2754.71|2759.28|2751.58|35
1643765210000|2022-02-02 01:26:50|2758.35|2750.65|2759.49|2751.79|2760.15|2752.45|2757.73|2750.03|38
1643765220000|2022-02-02 01:27:00|2759.38|2751.68|2760.26|2752.56|2760.52|2752.82|2758.95|2751.25|32
1643765230000|2022-02-02 01:27:10|2760.28|2752.58|2761.39|2753.69|2761.74|2754.04|2759.55|2751.85|40
1643765240000|2022-02-02 01:27:20|2761.28|2753.58|2761.72|2754.02|2761.92|2754.22|2761.03|2753.33|35
1643765250000|2022-02-02 01:27:30|2761.73|2754.03|2761.74|2754.04|2761.95|2754.25|2761.09|2753.39|39
1643765260000|2022-02-02 01:27:40|2761.66|2753.96|2762.25|2754.55|2762.64|2754.94|2761.57|2753.87|36
1643765270000|2022-02-02 01:27:50|2762.24|2754.54|2762.46|2754.76|2762.54|2754.84|2761.91|2754.21|37
1643765280000|2022-02-02 01:28:00|2762.53|2754.83|2762.07|2754.37|2762.87|2755.17|2761.74|2754.04|37
1643765290000|2022-02-02 01:28:10|2762.03|2754.33|2761.84|2754.14|2762.39|2754.69|2761.75|2754.05|34
1643765300000|2022-02-02 01:28:20|2761.93|2754.23|2760.94|2753.24|2762.25|2754.55|2760.94|2753.24|35
1643765310000|2022-02-02 01:28:30|2760.82|2753.12|2761.89|2754.19|2761.96|2754.26|2760.71|2753.01|35
1643765320000|2022-02-02 01:28:40|2761.9|2754.2|2761.82|2754.12|2762.12|2754.42|2761.49|2753.79|38
1643765330000|2022-02-02 01:28:50|2761.79|2754.09|2762.74|2755.04|2762.8|2755.1|2761.74|2754.04|29
1643765340000|2022-02-02 01:29:00|2762.79|2755.09|2762.41|2754.71|2762.87|2755.17|2762.36|2754.66|30
1643765350000|2022-02-02 01:29:10|2762.43|2754.73|2762.72|2755.02|2763.1|2755.4|2762.39|2754.69|28
1643765360000|2022-02-02 01:29:20|2762.64|2754.94|2762.67|2754.97|2762.71|2755.01|2762.27|2754.57|30
1643765370000|2022-02-02 01:29:30|2762.75|2755.05|2762.61|2754.91|2763.03|2755.33|2762.61|2754.91|30
1643765380000|2022-02-02 01:29:40|2762.62|2754.92|2762.71|2755.01|2762.88|2755.18|2761.76|2754.06|32
1643765390000|2022-02-02 01:29:50|2762.73|2755.03|2761.1|2753.4|2762.75|2755.05|2760.87|2753.17|31
1643765400000|2022-02-02 01:30:00|2761.29|2753.59|2760.65|2752.95|2761.64|2753.94|2760.65|2752.95|35
1643765410000|2022-02-02 01:30:10|2760.61|2752.91|2760.47|2752.77|2761.15|2753.45|2758.3|2750.6|37
1643765420000|2022-02-02 01:30:20|2760.42|2752.72|2758.24|2750.54|2760.67|2752.97|2757.43|2749.73|34
1643765430000|2022-02-02 01:30:30|2758.15|2750.45|2757.13|2749.43|2758.31|2750.61|2756.79|2749.09|36
1643765440000|2022-02-02 01:30:40|2757.11|2749.41|2755.1|2747.4|2757.11|2749.41|2755.1|2747.4|34
1643765450000|2022-02-02 01:30:50|2754.8|2747.1|2753.99|2746.29|2754.8|2747.1|2753.74|2746.04|37
1643765460000|2022-02-02 01:31:00|2754.02|2746.32|2753.52|2745.82|2754.14|2746.44|2753.02|2745.32|34
1643765470000|2022-02-02 01:31:10|2753.79|2746.09|2752|2744.3|2754.66|2746.96|2751.98|2744.28|35
1643765480000|2022-02-02 01:31:20|2751.04|2743.34|2751.4|2743.7|2752.29|2744.59|2751.04|2743.34|38
1643765490000|2022-02-02 01:31:30|2751.42|2743.72|2752.6|2744.9|2752.88|2745.18|2751.42|2743.72|37
1643765500000|2022-02-02 01:31:40|2752.69|2744.99|2753.05|2745.35|2753.61|2745.91|2752.5|2744.8|36
1643765510000|2022-02-02 01:31:50|2753.36|2745.66|2753.13|2745.43|2753.51|2745.81|2752.9|2745.2|35
1643765520000|2022-02-02 01:32:00|2753.12|2745.42|2752.46|2744.76|2753.17|2745.47|2752.28|2744.58|33
1643765530000|2022-02-02 01:32:10|2752.47|2744.77|2754.89|2747.19|2754.89|2747.19|2752.47|2744.77|33
1643765540000|2022-02-02 01:32:20|2754.86|2747.16|2754.52|2746.82|2755.34|2747.64|2754.44|2746.74|36
1643765550000|2022-02-02 01:32:30|2754.55|2746.85|2755.21|2747.51|2755.22|2747.52|2754.55|2746.85|32
1643765560000|2022-02-02 01:32:40|2755.38|2747.68|2754.93|2747.23|2755.38|2747.68|2754.78|2747.08|35
1643765570000|2022-02-02 01:32:50|2754.9|2747.2|2755.56|2747.86|2755.6|2747.9|2754.88|2747.18|25
1643765580000|2022-02-02 01:33:00|2755.49|2747.79|2754.96|2747.26|2755.59|2747.89|2754.48|2746.78|32
1643765590000|2022-02-02 01:33:10|2754.92|2747.22|2755.25|2747.55|2755.32|2747.62|2754.81|2747.11|37
1643765600000|2022-02-02 01:33:20|2755.23|2747.53|2756.09|2748.39|2756.63|2748.93|2755.03|2747.33|29
1643765610000|2022-02-02 01:33:30|2756.14|2748.44|2758.69|2750.99|2758.69|2750.99|2756.08|2748.38|35
1643765620000|2022-02-02 01:33:40|2758.83|2751.13|2758.08|2750.38|2758.83|2751.13|2758.07|2750.37|36
1643765630000|2022-02-02 01:33:50|2757.66|2749.96|2756.58|2748.88|2757.66|2749.96|2756.04|2748.34|36
1643765640000|2022-02-02 01:34:00|2756.73|2749.03|2756.39|2748.69|2757.34|2749.64|2756.06|2748.36|34
1643765650000|2022-02-02 01:34:10|2756.19|2748.49|2755.82|2748.12|2756.19|2748.49|2755.82|2748.12|21
1643765660000|2022-02-02 01:34:20|2756.09|2748.39|2755.98|2748.28|2756.46|2748.76|2755.95|2748.25|30
1643765670000|2022-02-02 01:34:30|2755.91|2748.21|2755.82|2748.12|2756.1|2748.4|2755.69|2747.99|24
1643765680000|2022-02-02 01:34:40|2755.87|2748.17|2756|2748.3|2756.03|2748.33|2755.86|2748.16|17
1643765690000|2022-02-02 01:34:50|2755.98|2748.28|2756.18|2748.48|2756.18|2748.48|2755.97|2748.27|16
1643765700000|2022-02-02 01:35:00|2756.27|2748.57|2756.15|2748.45|2756.29|2748.59|2755.88|2748.18|35
1643765710000|2022-02-02 01:35:10|2756.04|2748.34|2758.13|2750.43|2758.26|2750.56|2756.03|2748.33|34
1643765720000|2022-02-02 01:35:20|2758.18|2750.48|2758.5|2750.8|2758.54|2750.84|2757.99|2750.29|32
1643765730000|2022-02-02 01:35:30|2758.16|2750.46|2756.68|2748.98|2758.23|2750.53|2756.42|2748.72|36
1643765740000|2022-02-02 01:35:40|2756.72|2749.02|2756.68|2748.98|2756.74|2749.04|2756.25|2748.55|27
1643765750000|2022-02-02 01:35:50|2756.7|2749|2756.99|2749.29|2757.2|2749.5|2756.5|2748.8|31
1643765760000|2022-02-02 01:36:00|2756.97|2749.27|2756.38|2748.68|2757.17|2749.47|2756.38|2748.68|31
1643765770000|2022-02-02 01:36:10|2756.44|2748.74|2756.66|2748.96|2756.66|2748.96|2756.01|2748.31|33
1643765780000|2022-02-02 01:36:20|2756.65|2748.95|2754.8|2747.1|2756.77|2749.07|2754.79|2747.09|31
1643765790000|2022-02-02 01:36:30|2754.89|2747.19|2755.54|2747.84|2755.76|2748.06|2754.89|2747.19|29
1643765800000|2022-02-02 01:36:40|2755.52|2747.82|2756.93|2749.23|2756.93|2749.23|2755.52|2747.82|33
1643765810000|2022-02-02 01:36:50|2756.94|2749.24|2760.28|2752.58|2760.28|2752.58|2756.9|2749.2|37
1643765820000|2022-02-02 01:37:00|2760.44|2752.74|2759.09|2751.39|2760.44|2752.74|2759.01|2751.31|38
1643765830000|2022-02-02 01:37:10|2759.2|2751.5|2758.66|2750.96|2759.3|2751.6|2758.41|2750.71|32
1643765840000|2022-02-02 01:37:20|2758.9|2751.2|2758.88|2751.18|2759.04|2751.34|2758.45|2750.75|38
1643765850000|2022-02-02 01:37:30|2759|2751.3|2758.97|2751.27|2759|2751.3|2758.73|2751.03|31
1643765860000|2022-02-02 01:37:40|2758.96|2751.26|2758.77|2751.07|2758.96|2751.26|2758.33|2750.63|30
1643765870000|2022-02-02 01:37:50|2758.82|2751.12|2758.99|2751.29|2759.27|2751.57|2758.8|2751.1|30
1643765880000|2022-02-02 01:38:00|2758.86|2751.16|2758.67|2750.97|2758.99|2751.29|2758.56|2750.86|34
1643765890000|2022-02-02 01:38:10|2758.69|2750.99|2759.79|2752.09|2759.79|2752.09|2758.6|2750.9|35
1643765900000|2022-02-02 01:38:20|2759.77|2752.07|2760.95|2753.25|2760.95|2753.25|2759.75|2752.05|33
1643765910000|2022-02-02 01:38:30|2761.01|2753.31|2761.89|2754.19|2762.05|2754.35|2761.01|2753.31|32
1643765920000|2022-02-02 01:38:40|2761.88|2754.18|2761.91|2754.21|2762.02|2754.32|2761.53|2753.83|30
1643765930000|2022-02-02 01:38:50|2761.92|2754.22|2761.71|2754.01|2762.04|2754.34|2761.71|2754.01|19
1643765940000|2022-02-02 01:39:00|2761.72|2754.02|2761.57|2753.87|2761.93|2754.23|2761.45|2753.75|28
1643765950000|2022-02-02 01:39:10|2761.55|2753.85|2761.78|2754.08|2761.92|2754.22|2761.49|2753.79|34
1643765960000|2022-02-02 01:39:20|2761.79|2754.09|2762.28|2754.58|2762.65|2754.95|2761.77|2754.07|25
1643765970000|2022-02-02 01:39:30|2762.29|2754.59|2761.65|2753.95|2762.35|2754.65|2761.52|2753.82|35
1643765980000|2022-02-02 01:39:40|2761.64|2753.94|2760.72|2753.02|2761.81|2754.11|2760.53|2752.83|31
1643765990000|2022-02-02 01:39:50|2760.7|2753|2762.31|2754.61|2762.33|2754.63|2760.65|2752.95|34
1643766000000|2022-02-02 01:40:00|2762.37|2754.67|2760.86|2753.16|2762.39|2754.69|2760.6|2752.9|33
1643766010000|2022-02-02 01:40:10|2760.88|2753.18|2762.23|2754.53|2762.31|2754.61|2760.88|2753.18|32
1643766020000|2022-02-02 01:40:20|2762.29|2754.59|2761.93|2754.23|2762.36|2754.66|2761.76|2754.06|31
1643766030000|2022-02-02 01:40:30|2761.97|2754.27|2760.82|2753.12|2762.16|2754.46|2760.75|2753.05|29
1643766040000|2022-02-02 01:40:40|2760.84|2753.14|2762.23|2754.53|2762.23|2754.53|2760.84|2753.14|34
1643766050000|2022-02-02 01:40:50|2762.25|2754.55|2762.15|2754.45|2762.25|2754.55|2761.89|2754.19|32
1643766060000|2022-02-02 01:41:00|2762.17|2754.47|2762.23|2754.53|2762.23|2754.53|2762.08|2754.38|27
1643766070000|2022-02-02 01:41:10|2762.18|2754.48|2762.19|2754.49|2762.24|2754.54|2762.1|2754.4|27
1643766080000|2022-02-02 01:41:20|2762.03|2754.33|2762.19|2754.49|2762.21|2754.51|2761.88|2754.18|26
1643766090000|2022-02-02 01:41:30|2762.18|2754.48|2761.48|2753.78|2762.18|2754.48|2761.17|2753.47|28
1643766100000|2022-02-02 01:41:40|2761.55|2753.85|2762.52|2754.82|2762.52|2754.82|2761.55|2753.85|35
1643766110000|2022-02-02 01:41:50|2762.66|2754.96|2762.31|2754.61|2763.48|2755.78|2762.28|2754.58|31
1643766120000|2022-02-02 01:42:00|2762.22|2754.52|2761.89|2754.19|2762.55|2754.85|2761.89|2754.19|25
1643766130000|2022-02-02 01:42:10|2761.87|2754.17|2761.1|2753.4|2762.23|2754.53|2761.1|2753.4|38
1643766140000|2022-02-02 01:42:20|2760.78|2753.08|2762.1|2754.4|2762.1|2754.4|2760.69|2752.99|33
1643766150000|2022-02-02 01:42:30|2762.13|2754.43|2762.26|2754.56|2762.31|2754.61|2762.13|2754.43|22
1643766160000|2022-02-02 01:42:40|2762.25|2754.55|2761.94|2754.24|2762.33|2754.63|2761.77|2754.07|30
1643766170000|2022-02-02 01:42:50|2761.97|2754.27|2761.88|2754.18|2761.99|2754.29|2761.81|2754.11|30
1643766180000|2022-02-02 01:43:00|2761.89|2754.19|2761.98|2754.28|2762.11|2754.41|2761.83|2754.13|30
1643766190000|2022-02-02 01:43:10|2761.91|2754.21|2761.85|2754.15|2761.99|2754.29|2761.8|2754.1|33
1643766200000|2022-02-02 01:43:20|2761.84|2754.14|2761.4|2753.7|2761.9|2754.2|2761.39|2753.69|31
1643766210000|2022-02-02 01:43:30|2761.48|2753.78|2761.25|2753.55|2761.49|2753.79|2760.86|2753.16|33
1643766220000|2022-02-02 01:43:40|2761.21|2753.51|2761|2753.3|2761.21|2753.51|2760.74|2753.04|25
1643766230000|2022-02-02 01:43:50|2760.98|2753.28|2761.33|2753.63|2761.34|2753.64|2760.98|2753.28|28
1643766240000|2022-02-02 01:44:00|2761.29|2753.59|2760.8|2753.1|2761.34|2753.64|2760.7|2753|25
1643766250000|2022-02-02 01:44:10|2760.79|2753.09|2761.01|2753.31|2761.52|2753.82|2760.71|2753.01|21
1643766260000|2022-02-02 01:44:20|2760.79|2753.09|2760.75|2753.05|2760.96|2753.26|2760.55|2752.85|35
1643766270000|2022-02-02 01:44:30|2760.71|2753.01|2760.62|2752.92|2760.73|2753.03|2760.47|2752.77|27
1643766280000|2022-02-02 01:44:40|2760.61|2752.91|2760.54|2752.84|2760.79|2753.09|2760.44|2752.74|29
1643766290000|2022-02-02 01:44:50|2760.57|2752.87|2760.9|2753.2|2761.19|2753.49|2760.48|2752.78|32
1643766300000|2022-02-02 01:45:00|2760.95|2753.25|2761.04|2753.34|2761.06|2753.36|2760.91|2753.21|31
1643766310000|2022-02-02 01:45:10|2761.06|2753.36|2761.01|2753.31|2761.19|2753.49|2760.87|2753.17|32
1643766320000|2022-02-02 01:45:20|2761.06|2753.36|2763.72|2756.02|2764.02|2756.32|2761|2753.3|39
1643766330000|2022-02-02 01:45:30|2763.59|2755.89|2762|2754.3|2763.66|2755.96|2761.85|2754.15|35
1643766340000|2022-02-02 01:45:40|2761.78|2754.08|2761.56|2753.86|2762.03|2754.33|2761.39|2753.69|35
1643766350000|2022-02-02 01:45:50|2761.53|2753.83|2761.54|2753.84|2761.63|2753.93|2761.42|2753.72|26
1643766360000|2022-02-02 01:46:00|2761.53|2753.83|2761.33|2753.63|2762.37|2754.67|2761.27|2753.57|33
1643766370000|2022-02-02 01:46:10|2761.29|2753.59|2761.39|2753.69|2761.39|2753.69|2760.65|2752.95|26
1643766380000|2022-02-02 01:46:20|2761.31|2753.61|2762.19|2754.49|2762.34|2754.64|2761.31|2753.61|32
1643766390000|2022-02-02 01:46:30|2762.17|2754.47|2762.33|2754.63|2762.33|2754.63|2761.91|2754.21|35
1643766400000|2022-02-02 01:46:40|2762.19|2754.49|2762.51|2754.81|2762.51|2754.81|2762.15|2754.45|29
1643766410000|2022-02-02 01:46:50|2762.5|2754.8|2763.37|2755.67|2763.54|2755.84|2762.46|2754.76|32
1643766420000|2022-02-02 01:47:00|2763.52|2755.82|2763.37|2755.67|2763.56|2755.86|2763.29|2755.59|27
1643766430000|2022-02-02 01:47:10|2763.39|2755.69|2763.33|2755.63|2763.66|2755.96|2763.28|2755.58|32
1643766440000|2022-02-02 01:47:20|2763.34|2755.64|2763.82|2756.12|2763.82|2756.12|2763.32|2755.62|29
1643766450000|2022-02-02 01:47:30|2764.19|2756.49|2764.7|2757|2764.77|2757.07|2764.19|2756.49|34
1643766460000|2022-02-02 01:47:40|2764.71|2757.01|2764.9|2757.2|2764.96|2757.26|2764.25|2756.55|37
1643766470000|2022-02-02 01:47:50|2764.94|2757.24|2765.63|2757.93|2766.5|2758.8|2764.92|2757.22|35
1643766480000|2022-02-02 01:48:00|2765.6|2757.9|2765.02|2757.32|2765.81|2758.11|2765.02|2757.32|29
1643766490000|2022-02-02 01:48:10|2764.79|2757.09|2761.75|2754.05|2764.79|2757.09|2761.75|2754.05|36
1643766500000|2022-02-02 01:48:20|2761.68|2753.98|2762.04|2754.34|2762.83|2755.13|2761.43|2753.73|35
1643766510000|2022-02-02 01:48:30|2762.1|2754.4|2762.18|2754.48|2762.43|2754.73|2762.01|2754.31|35
1643766520000|2022-02-02 01:48:40|2762.12|2754.42|2762.2|2754.5|2762.24|2754.54|2761.97|2754.27|28
1643766530000|2022-02-02 01:48:50|2762.22|2754.52|2762.23|2754.53|2762.51|2754.81|2762.18|2754.48|31
1643766540000|2022-02-02 01:49:00|2762.09|2754.39|2762.06|2754.36|2762.11|2754.41|2762.04|2754.34|19
1643766550000|2022-02-02 01:49:10|2762.09|2754.39|2761.73|2754.03|2762.12|2754.42|2761.63|2753.93|26
1643766560000|2022-02-02 01:49:20|2761.7|2754|2762.02|2754.32|2762.02|2754.32|2761.35|2753.65|30
1643766570000|2022-02-02 01:49:30|2762.03|2754.33|2761.69|2753.99|2762.21|2754.51|2761.19|2753.49|34
1643766580000|2022-02-02 01:49:40|2761.64|2753.94|2761.53|2753.83|2761.74|2754.04|2761.53|2753.83|22
1643766590000|2022-02-02 01:49:50|2761.54|2753.84|2761.6|2753.9|2761.98|2754.28|2761.25|2753.55|34
1643766600000|2022-02-02 01:50:00|2761.64|2753.94|2761.92|2754.22|2762.16|2754.46|2761.56|2753.86|34
1643766610000|2022-02-02 01:50:10|2761.91|2754.21|2762.3|2754.6|2762.42|2754.72|2761.86|2754.16|29
1643766620000|2022-02-02 01:50:20|2762.24|2754.54|2761.93|2754.23|2762.4|2754.7|2761.83|2754.13|37
1643766630000|2022-02-02 01:50:30|2761.98|2754.28|2762.69|2754.99|2762.69|2754.99|2761.98|2754.28|34
1643766640000|2022-02-02 01:50:40|2762.72|2755.02|2763.26|2755.56|2764.06|2756.36|2762.72|2755.02|27
1643766650000|2022-02-02 01:50:50|2763.24|2755.54|2763.74|2756.04|2763.74|2756.04|2763.24|2755.54|33
1643766660000|2022-02-02 01:51:00|2763.82|2756.12|2764.08|2756.38|2764.38|2756.68|2763.67|2755.97|35
1643766670000|2022-02-02 01:51:10|2764.05|2756.35|2764.42|2756.72|2764.47|2756.77|2764.05|2756.35|32
1643766680000|2022-02-02 01:51:20|2764.38|2756.68|2763.97|2756.27|2764.84|2757.14|2763.89|2756.19|32
1643766690000|2022-02-02 01:51:30|2763.91|2756.21|2763.81|2756.11|2764.24|2756.54|2763.77|2756.07|30
1643766700000|2022-02-02 01:51:40|2763.76|2756.06|2764.07|2756.37|2764.17|2756.47|2763.76|2756.06|26
1643766710000|2022-02-02 01:51:50|2764|2756.3|2764.11|2756.41|2764.16|2756.46|2764|2756.3|17
1643766720000|2022-02-02 01:52:00|2764.1|2756.4|2763.67|2755.97|2764.11|2756.41|2763.58|2755.88|24
1643766730000|2022-02-02 01:52:10|2763.68|2755.98|2764.32|2756.62|2764.32|2756.62|2763.66|2755.96|32
1643766740000|2022-02-02 01:52:20|2764.3|2756.6|2763.64|2755.94|2764.3|2756.6|2763.14|2755.44|33
1643766750000|2022-02-02 01:52:30|2763.51|2755.81|2763.44|2755.74|2763.67|2755.97|2763.41|2755.71|27
1643766760000|2022-02-02 01:52:40|2763.51|2755.81|2763.82|2756.12|2763.92|2756.22|2763.49|2755.79|26
1643766770000|2022-02-02 01:52:50|2763.84|2756.14|2763.59|2755.89|2763.85|2756.15|2763.52|2755.82|27
1643766780000|2022-02-02 01:53:00|2763.6|2755.9|2763.78|2756.08|2763.79|2756.09|2763.54|2755.84|30
1643766790000|2022-02-02 01:53:10|2763.74|2756.04|2761.68|2753.98|2763.8|2756.1|2761.42|2753.72|31
1643766800000|2022-02-02 01:53:20|2761.69|2753.99|2761.27|2753.57|2761.73|2754.03|2761.27|2753.57|18
1643766810000|2022-02-02 01:53:30|2761.32|2753.62|2760.53|2752.83|2761.32|2753.62|2760.53|2752.83|20
1643766820000|2022-02-02 01:53:40|2760.51|2752.81|2759.18|2751.48|2760.55|2752.85|2759.18|2751.48|33
1643766830000|2022-02-02 01:53:50|2759.19|2751.49|2759.01|2751.31|2759.26|2751.56|2758.6|2750.9|27
1643766840000|2022-02-02 01:54:00|2758.94|2751.24|2760.17|2752.47|2760.43|2752.73|2758.87|2751.17|35
1643766850000|2022-02-02 01:54:10|2760.14|2752.44|2760.16|2752.46|2760.39|2752.69|2759.99|2752.29|32
1643766860000|2022-02-02 01:54:20|2760.36|2752.66|2760.16|2752.46|2760.39|2752.69|2760.03|2752.33|29
1643766870000|2022-02-02 01:54:30|2760.07|2752.37|2759.71|2752.01|2760.41|2752.71|2759.23|2751.53|37
1643766880000|2022-02-02 01:54:40|2759.73|2752.03|2758.72|2751.02|2759.73|2752.03|2758.72|2751.02|33
1643766890000|2022-02-02 01:54:50|2758.88|2751.18|2757.99|2750.29|2758.88|2751.18|2757.57|2749.87|33
1643766900000|2022-02-02 01:55:00|2758.02|2750.32|2758.29|2750.59|2758.32|2750.62|2757.98|2750.28|31
1643766910000|2022-02-02 01:55:10|2758.3|2750.6|2758.72|2751.02|2758.72|2751.02|2758.16|2750.46|28
1643766920000|2022-02-02 01:55:20|2758.46|2750.76|2758.33|2750.63|2758.73|2751.03|2758.23|2750.53|33
1643766930000|2022-02-02 01:55:30|2758.35|2750.65|2758.64|2750.94|2758.68|2750.98|2758.35|2750.65|22
1643766940000|2022-02-02 01:55:40|2758.65|2750.95|2758.8|2751.1|2758.89|2751.19|2758.65|2750.95|23
1643766950000|2022-02-02 01:55:50|2758.86|2751.16|2759.1|2751.4|2759.44|2751.74|2758.86|2751.16|30
1643766960000|2022-02-02 01:56:00|2759.08|2751.38|2758.27|2750.57|2759.08|2751.38|2758.15|2750.45|27
1643766970000|2022-02-02 01:56:10|2758.28|2750.58|2760.96|2753.26|2761.34|2753.64|2758.23|2750.53|35
1643766980000|2022-02-02 01:56:20|2760.86|2753.16|2760.36|2752.66|2760.86|2753.16|2759.77|2752.07|37
1643766990000|2022-02-02 01:56:30|2760.29|2752.59|2761.26|2753.56|2761.72|2754.02|2760.29|2752.59|34
1643767000000|2022-02-02 01:56:40|2761.24|2753.54|2759.34|2751.64|2761.24|2753.54|2759.27|2751.57|36
1643767010000|2022-02-02 01:56:50|2759.35|2751.65|2760.17|2752.47|2760.17|2752.47|2759.25|2751.55|28
1643767020000|2022-02-02 01:57:00|2760.07|2752.37|2759.29|2751.59|2760.12|2752.42|2759|2751.3|29
1643767030000|2022-02-02 01:57:10|2759.3|2751.6|2759.26|2751.56|2759.53|2751.83|2759.06|2751.36|32
1643767040000|2022-02-02 01:57:20|2759.28|2751.58|2759.24|2751.54|2759.4|2751.7|2759.04|2751.34|27
1643767050000|2022-02-02 01:57:30|2759.25|2751.55|2759.3|2751.6|2759.38|2751.68|2759.24|2751.54|22
1643767060000|2022-02-02 01:57:40|2759.27|2751.57|2759.28|2751.58|2759.28|2751.58|2759.17|2751.47|21
1643767070000|2022-02-02 01:57:50|2759.24|2751.54|2759.16|2751.46|2759.26|2751.56|2759.08|2751.38|35
1643767080000|2022-02-02 01:58:00|2759.14|2751.44|2759.29|2751.59|2759.34|2751.64|2759.1|2751.4|27
1643767090000|2022-02-02 01:58:10|2759.35|2751.65|2759.72|2752.02|2759.84|2752.14|2759.31|2751.61|31
1643767100000|2022-02-02 01:58:20|2759.73|2752.03|2761.35|2753.65|2761.4|2753.7|2759.7|2752|25
1643767110000|2022-02-02 01:58:30|2761.42|2753.72|2759.83|2752.13|2761.42|2753.72|2759.74|2752.04|35
1643767120000|2022-02-02 01:58:40|2759.74|2752.04|2761.54|2753.84|2761.55|2753.85|2759.74|2752.04|37
1643767130000|2022-02-02 01:58:50|2761.5|2753.8|2761.2|2753.5|2761.53|2753.83|2760.96|2753.26|37
1643767140000|2022-02-02 01:59:00|2761.14|2753.44|2761.15|2753.45|2761.4|2753.7|2761.03|2753.33|26
1643767150000|2022-02-02 01:59:10|2761.12|2753.42|2760.68|2752.98|2761.14|2753.44|2760.68|2752.98|25
1643767160000|2022-02-02 01:59:20|2760.92|2753.22|2760.82|2753.12|2760.98|2753.28|2760.75|2753.05|26
1643767170000|2022-02-02 01:59:30|2760.87|2753.17|2763.19|2755.49|2763.28|2755.58|2760.87|2753.17|33
1643767180000|2022-02-02 01:59:40|2763.32|2755.62|2762.69|2754.99|2763.44|2755.74|2762.67|2754.97|30
1643767190000|2022-02-02 01:59:50|2762.67|2754.97|2761.91|2754.21|2762.71|2755.01|2761.91|2754.21|34
1643767200000|2022-02-02 02:00:00|2761.83|2754.13|2762.66|2754.96|2762.71|2755.01|2761.54|2753.84|33
1643767210000|2022-02-02 02:00:10|2762.8|2755.1|2762.66|2754.96|2763|2755.3|2762.63|2754.93|34
1643767220000|2022-02-02 02:00:20|2762.67|2754.97|2763.36|2755.66|2763.88|2756.18|2762.6|2754.9|37
1643767230000|2022-02-02 02:00:30|2763.62|2755.92|2764.17|2756.47|2764.17|2756.47|2763.48|2755.78|30
1643767240000|2022-02-02 02:00:40|2764.21|2756.51|2759.49|2751.79|2764.31|2756.61|2759.23|2751.53|33
1643767250000|2022-02-02 02:00:50|2759.45|2751.75|2760.41|2752.71|2760.41|2752.71|2759.45|2751.75|37
1643767260000|2022-02-02 02:01:00|2760.37|2752.67|2761.49|2753.79|2761.58|2753.88|2760.37|2752.67|34
1643767270000|2022-02-02 02:01:10|2761.56|2753.86|2763.85|2756.15|2763.93|2756.23|2761.52|2753.82|35
1643767280000|2022-02-02 02:01:20|2763.87|2756.17|2763.21|2755.51|2763.87|2756.17|2763.21|2755.51|27
1643767290000|2022-02-02 02:01:30|2763.67|2755.97|2760.62|2752.92|2763.82|2756.12|2760.62|2752.92|36
1643767300000|2022-02-02 02:01:40|2760.53|2752.83|2761.15|2753.45|2761.32|2753.62|2760.53|2752.83|27
1643767310000|2022-02-02 02:01:50|2761.14|2753.44|2760.98|2753.28|2761.22|2753.52|2760.76|2753.06|34
1643767320000|2022-02-02 02:02:00|2760.99|2753.29|2760.55|2752.85|2761.01|2753.31|2760.11|2752.41|29
1643767330000|2022-02-02 02:02:10|2760.56|2752.86|2759.5|2751.8|2760.94|2753.24|2759.24|2751.54|34
1643767340000|2022-02-02 02:02:20|2759.47|2751.77|2759.28|2751.58|2759.69|2751.99|2759.16|2751.46|31
1643767350000|2022-02-02 02:02:30|2759.4|2751.7|2759.69|2751.99|2759.76|2752.06|2759.4|2751.7|29
1643767360000|2022-02-02 02:02:40|2759.76|2752.06|2759.31|2751.61|2759.84|2752.14|2759.12|2751.42|35
1643767370000|2022-02-02 02:02:50|2759.28|2751.58|2759.14|2751.44|2759.29|2751.59|2758.92|2751.22|21
1643767380000|2022-02-02 02:03:00|2759.16|2751.46|2759.06|2751.36|2759.46|2751.76|2758.96|2751.26|19
1643767390000|2022-02-02 02:03:10|2759.05|2751.35|2759.46|2751.76|2759.46|2751.76|2759.05|2751.35|29
1643767400000|2022-02-02 02:03:20|2759.32|2751.62|2757.55|2749.85|2760.51|2752.81|2757.55|2749.85|32
1643767410000|2022-02-02 02:03:30|2756.78|2749.08|2755.9|2748.2|2756.8|2749.1|2755.86|2748.16|32
1643767420000|2022-02-02 02:03:40|2755.91|2748.21|2752.54|2744.84|2756.62|2748.92|2752.02|2744.32|37
1643767430000|2022-02-02 02:03:50|2752.36|2744.66|2753.93|2746.23|2753.93|2746.23|2752.23|2744.53|36
1643767440000|2022-02-02 02:04:00|2753.78|2746.08|2750.7|2743|2754.22|2746.52|2750.04|2742.34|40
1643767450000|2022-02-02 02:04:10|2750.15|2742.45|2750.1|2742.4|2750.64|2742.94|2749.95|2742.25|37
1643767460000|2022-02-02 02:04:20|2750.01|2742.31|2751.06|2743.36|2751.44|2743.74|2749.97|2742.27|35
1643767470000|2022-02-02 02:04:30|2750.95|2743.25|2750.07|2742.37|2750.96|2743.26|2749.98|2742.28|28
1643767480000|2022-02-02 02:04:40|2750.08|2742.38|2748.84|2741.14|2750.08|2742.38|2747.14|2739.44|34
1643767490000|2022-02-02 02:04:50|2748.89|2741.19|2749.64|2741.94|2749.7|2742|2748.87|2741.17|33
1643767500000|2022-02-02 02:05:00|2749.65|2741.95|2750.18|2742.48|2750.3|2742.6|2749.62|2741.92|33
1643767510000|2022-02-02 02:05:10|2750.19|2742.49|2752.25|2744.55|2752.29|2744.59|2750.18|2742.48|31
1643767520000|2022-02-02 02:05:20|2752.3|2744.6|2753.31|2745.61|2753.31|2745.61|2751.92|2744.22|32
1643767530000|2022-02-02 02:05:30|2753.13|2745.43|2752.4|2744.7|2753.13|2745.43|2752.4|2744.7|39
1643767540000|2022-02-02 02:05:40|2752.63|2744.93|2753.59|2745.89|2753.59|2745.89|2752.46|2744.76|34
1643767550000|2022-02-02 02:05:50|2753.34|2745.64|2752.95|2745.25|2753.62|2745.92|2752.5|2744.8|36
1643767560000|2022-02-02 02:06:00|2752.96|2745.26|2753.54|2745.84|2753.76|2746.06|2752.96|2745.26|34
1643767570000|2022-02-02 02:06:10|2753.51|2745.81|2753.17|2745.47|2754.41|2746.71|2752.58|2744.88|38
1643767580000|2022-02-02 02:06:20|2752.83|2745.13|2753.1|2745.4|2753.15|2745.45|2752.75|2745.05|34
1643767590000|2022-02-02 02:06:30|2753.05|2745.35|2753.23|2745.53|2753.23|2745.53|2752.79|2745.09|32
1643767600000|2022-02-02 02:06:40|2753.04|2745.34|2752.77|2745.07|2753.17|2745.47|2752.72|2745.02|29
1643767610000|2022-02-02 02:06:50|2752.62|2744.92|2752.7|2745|2752.82|2745.12|2752.59|2744.89|31
1643767620000|2022-02-02 02:07:00|2753.28|2745.58|2753.2|2745.5|2753.76|2746.06|2752.91|2745.21|14
1643767630000|2022-02-02 02:07:10|2753.67|2745.97|2752.76|2745.06|2754|2746.3|2752.76|2745.06|29
1643767640000|2022-02-02 02:07:20|2752.7|2745|2752.02|2744.32|2752.71|2745.01|2751.99|2744.29|36
1643767650000|2022-02-02 02:07:30|2752.04|2744.34|2751.91|2744.21|2752.53|2744.83|2751.87|2744.17|30
1643767660000|2022-02-02 02:07:40|2751.86|2744.16|2751.04|2743.34|2751.86|2744.16|2750.24|2742.54|39
1643767670000|2022-02-02 02:07:50|2751.05|2743.35|2752.41|2744.71|2752.96|2745.26|2750.83|2743.13|36
1643767680000|2022-02-02 02:08:00|2752.51|2744.81|2752.53|2744.83|2752.53|2744.83|2751.31|2743.61|34
1643767690000|2022-02-02 02:08:10|2752.54|2744.84|2752.47|2744.77|2753.07|2745.37|2752.28|2744.58|35
1643767700000|2022-02-02 02:08:20|2752.51|2744.81|2754.17|2746.47|2754.17|2746.47|2752.46|2744.76|28
1643767710000|2022-02-02 02:08:30|2753.4|2745.7|2753.47|2745.77|2753.59|2745.89|2753.14|2745.44|24
1643767720000|2022-02-02 02:08:40|2753.56|2745.86|2753.29|2745.59|2753.81|2746.11|2753.23|2745.53|22
1643767730000|2022-02-02 02:08:50|2753.23|2745.53|2754.7|2747|2754.7|2747|2753.23|2745.53|18
1643767740000|2022-02-02 02:09:00|2755.16|2747.46|2755.63|2747.93|2756.01|2748.31|2755.16|2747.46|35
1643767750000|2022-02-02 02:09:10|2756.28|2748.58|2756.69|2748.99|2756.7|2749|2756.24|2748.54|32
1643767760000|2022-02-02 02:09:20|2756.36|2748.66|2756.14|2748.44|2756.6|2748.9|2756.02|2748.32|37
1643767770000|2022-02-02 02:09:30|2756.22|2748.52|2756|2748.3|2756.54|2748.84|2755.89|2748.19|31
1643767780000|2022-02-02 02:09:40|2755.99|2748.29|2756.26|2748.56|2756.83|2749.13|2755.99|2748.29|32
1643767790000|2022-02-02 02:09:50|2756.21|2748.51|2756.64|2748.94|2757.46|2749.76|2756.21|2748.51|34
1643767800000|2022-02-02 02:10:00|2756.73|2749.03|2756.75|2749.05|2756.95|2749.25|2756.51|2748.81|36
1643767810000|2022-02-02 02:10:10|2756.79|2749.09|2757.32|2749.62|2757.32|2749.62|2756.79|2749.09|27
1643767820000|2022-02-02 02:10:20|2757.22|2749.52|2758.37|2750.67|2758.52|2750.82|2757.13|2749.43|33
1643767830000|2022-02-02 02:10:30|2758.34|2750.64|2757.78|2750.08|2758.34|2750.64|2757.53|2749.83|36
1643767840000|2022-02-02 02:10:40|2757.55|2749.85|2758.8|2751.1|2758.87|2751.17|2757.41|2749.71|34
1643767850000|2022-02-02 02:10:50|2758.71|2751.01|2758.63|2750.93|2758.8|2751.1|2757.9|2750.2|33
1643767860000|2022-02-02 02:11:00|2758.67|2750.97|2758.34|2750.64|2758.8|2751.1|2758.34|2750.64|30
1643767870000|2022-02-02 02:11:10|2758.53|2750.83|2759.31|2751.61|2759.33|2751.63|2758.38|2750.68|27
1643767880000|2022-02-02 02:11:20|2759.26|2751.56|2758.78|2751.08|2759.33|2751.63|2758.75|2751.05|29
1643767890000|2022-02-02 02:11:30|2758.79|2751.09|2758.73|2751.03|2758.83|2751.13|2758.65|2750.95|27
1643767900000|2022-02-02 02:11:40|2758.74|2751.04|2758.7|2751|2758.87|2751.17|2758.58|2750.88|31
1643767910000|2022-02-02 02:11:50|2758.69|2750.99|2758.96|2751.26|2759.05|2751.35|2758.63|2750.93|29
1643767920000|2022-02-02 02:12:00|2759.14|2751.44|2758.66|2750.96|2759.31|2751.61|2758.63|2750.93|36
1643767930000|2022-02-02 02:12:10|2758.58|2750.88|2758.16|2750.46|2758.77|2751.07|2758.1|2750.4|31
1643767940000|2022-02-02 02:12:20|2758.29|2750.59|2759.23|2751.53|2759.26|2751.56|2758.29|2750.59|31
1643767950000|2022-02-02 02:12:30|2759.15|2751.45|2760.42|2752.72|2761.26|2753.56|2759.15|2751.45|39
1643767960000|2022-02-02 02:12:40|2760.81|2753.11|2761.29|2753.59|2761.29|2753.59|2760.32|2752.62|34
1643767970000|2022-02-02 02:12:50|2761.42|2753.72|2763.03|2755.33|2763.17|2755.47|2761.4|2753.7|32
1643767980000|2022-02-02 02:13:00|2763.31|2755.61|2762.86|2755.16|2763.31|2755.61|2762.23|2754.53|33
1643767990000|2022-02-02 02:13:10|2762.92|2755.22|2763.15|2755.45|2763.35|2755.65|2762.18|2754.48|31
1643768000000|2022-02-02 02:13:20|2763.14|2755.44|2762.32|2754.62|2763.22|2755.52|2762.13|2754.43|36
1643768010000|2022-02-02 02:13:30|2761.97|2754.27|2761.81|2754.11|2762.55|2754.85|2761.77|2754.07|33
1643768020000|2022-02-02 02:13:40|2761.79|2754.09|2762.43|2754.73|2762.43|2754.73|2761.74|2754.04|29
1643768030000|2022-02-02 02:13:50|2762.35|2754.65|2762.83|2755.13|2763.06|2755.36|2762.34|2754.64|35
1643768040000|2022-02-02 02:14:00|2762.81|2755.11|2763.17|2755.47|2763.23|2755.53|2762.8|2755.1|29
1643768050000|2022-02-02 02:14:10|2763.24|2755.54|2763.74|2756.04|2763.74|2756.04|2762.74|2755.04|26
1643768060000|2022-02-02 02:14:20|2763.64|2755.94|2764.3|2756.6|2764.47|2756.77|2763.6|2755.9|21
1643768070000|2022-02-02 02:14:30|2764.43|2756.73|2764.15|2756.45|2764.55|2756.85|2764.06|2756.36|30
1643768080000|2022-02-02 02:14:40|2764.19|2756.49|2764.48|2756.78|2764.85|2757.15|2764.19|2756.49|24
1643768090000|2022-02-02 02:14:50|2764.49|2756.79|2765.89|2758.19|2765.95|2758.25|2764.27|2756.57|20
1643768100000|2022-02-02 02:15:00|2765.8|2758.1|2766.39|2758.69|2766.39|2758.69|2765.24|2757.54|33
1643768110000|2022-02-02 02:15:10|2765.47|2757.77|2766.02|2758.32|2766.32|2758.62|2765.2|2757.5|36
1643768120000|2022-02-02 02:15:20|2765.67|2757.97|2766.71|2759.01|2766.85|2759.15|2765.67|2757.97|29
1643768130000|2022-02-02 02:15:30|2766.69|2758.99|2766.44|2758.74|2767.13|2759.43|2766.28|2758.58|34
1643768140000|2022-02-02 02:15:40|2767.28|2759.58|2768.02|2760.32|2768.24|2760.54|2767.28|2759.58|32
1643768150000|2022-02-02 02:15:50|2768.06|2760.36|2768.05|2760.35|2768.16|2760.46|2767.61|2759.91|28
1643768160000|2022-02-02 02:16:00|2768.08|2760.38|2767.99|2760.29|2768.11|2760.41|2767.61|2759.91|28
1643768170000|2022-02-02 02:16:10|2768.15|2760.45|2768.06|2760.36|2768.18|2760.48|2767.97|2760.27|23
1643768180000|2022-02-02 02:16:20|2768.12|2760.42|2768.95|2761.25|2768.95|2761.25|2768.12|2760.42|27
1643768190000|2022-02-02 02:16:30|2768.93|2761.23|2767.59|2759.89|2768.93|2761.23|2767.49|2759.79|36
1643768200000|2022-02-02 02:16:40|2767.62|2759.92|2767.95|2760.25|2768.06|2760.36|2767.62|2759.92|37
1643768210000|2022-02-02 02:16:50|2768.01|2760.31|2767.74|2760.04|2768.01|2760.31|2767.74|2760.04|26
1643768220000|2022-02-02 02:17:00|2767.73|2760.03|2768.12|2760.42|2768.15|2760.45|2767.61|2759.91|31
1643768230000|2022-02-02 02:17:10|2768.17|2760.47|2770.01|2762.31|2770.75|2763.05|2768.13|2760.43|29
1643768240000|2022-02-02 02:17:20|2770.63|2762.93|2770.15|2762.45|2770.81|2763.11|2769.3|2761.6|37
1643768250000|2022-02-02 02:17:30|2770.16|2762.46|2770.07|2762.37|2770.52|2762.82|2769.96|2762.26|33
1643768260000|2022-02-02 02:17:40|2770.04|2762.34|2770.48|2762.78|2770.6|2762.9|2769.72|2762.02|30
1643768270000|2022-02-02 02:17:50|2770.26|2762.56|2770.38|2762.68|2770.64|2762.94|2770.26|2762.56|29
1643768280000|2022-02-02 02:18:00|2770.55|2762.85|2770.62|2762.92|2770.64|2762.94|2770.32|2762.62|24
1643768290000|2022-02-02 02:18:10|2770.63|2762.93|2770.8|2763.1|2770.87|2763.17|2770.51|2762.81|34
1643768300000|2022-02-02 02:18:20|2770.79|2763.09|2770.72|2763.02|2770.85|2763.15|2770.53|2762.83|24
1643768310000|2022-02-02 02:18:30|2770.76|2763.06|2770.94|2763.24|2771.12|2763.42|2770.72|2763.02|29
1643768320000|2022-02-02 02:18:40|2770.97|2763.27|2771.13|2763.43|2771.14|2763.44|2770.97|2763.27|20
1643768330000|2022-02-02 02:18:50|2771.12|2763.42|2770.73|2763.03|2771.18|2763.48|2770.73|2763.03|25
1643768340000|2022-02-02 02:19:00|2770.85|2763.15|2770.77|2763.07|2770.85|2763.15|2770.3|2762.6|30
1643768350000|2022-02-02 02:19:10|2770.75|2763.05|2770.63|2762.93|2770.75|2763.05|2770.17|2762.47|33
1643768360000|2022-02-02 02:19:20|2770.4|2762.7|2770.85|2763.15|2770.85|2763.15|2770.38|2762.68|32
1643768370000|2022-02-02 02:19:30|2770.86|2763.16|2770.39|2762.69|2770.87|2763.17|2770.39|2762.69|26
1643768380000|2022-02-02 02:19:40|2770.37|2762.67|2770.28|2762.58|2770.4|2762.7|2770.23|2762.53|27
1643768390000|2022-02-02 02:19:50|2770.32|2762.62|2770.99|2763.29|2771.06|2763.36|2770.32|2762.62|30
1643768400000|2022-02-02 02:20:00|2770.98|2763.28|2771.36|2763.66|2771.4|2763.7|2770.89|2763.19|27
1643768410000|2022-02-02 02:20:10|2771.35|2763.65|2771.74|2764.04|2772.22|2764.52|2771.32|2763.62|33
1643768420000|2022-02-02 02:20:20|2771.83|2764.13|2771.56|2763.86|2772.26|2764.56|2771.15|2763.45|32
1643768430000|2022-02-02 02:20:30|2771.5|2763.8|2772.35|2764.65|2772.47|2764.77|2771.13|2763.43|33
1643768440000|2022-02-02 02:20:40|2772.39|2764.69|2771.86|2764.16|2772.41|2764.71|2771.68|2763.98|28
1643768450000|2022-02-02 02:20:50|2771.88|2764.18|2772.34|2764.64|2772.34|2764.64|2771.75|2764.05|28
1643768460000|2022-02-02 02:21:00|2772.06|2764.36|2775.39|2767.69|2775.39|2767.69|2771.86|2764.16|37
1643768470000|2022-02-02 02:21:10|2775.44|2767.74|2775.96|2768.26|2777.04|2769.34|2775.44|2767.74|39
1643768480000|2022-02-02 02:21:20|2776|2768.3|2778.87|2771.17|2778.87|2771.17|2775.96|2768.26|35
1643768490000|2022-02-02 02:21:30|2778.99|2771.29|2779.23|2771.53|2779.76|2772.06|2778.29|2770.59|37
1643768500000|2022-02-02 02:21:40|2779.19|2771.49|2778.41|2770.71|2779.23|2771.53|2778.06|2770.36|37
1643768510000|2022-02-02 02:21:50|2778.28|2770.58|2777.66|2769.96|2778.38|2770.68|2777.65|2769.95|33
1643768520000|2022-02-02 02:22:00|2777.69|2769.99|2775.38|2767.68|2777.85|2770.15|2775.1|2767.4|38
1643768530000|2022-02-02 02:22:10|2775.5|2767.8|2775.74|2768.04|2776.31|2768.61|2775.14|2767.44|34
1643768540000|2022-02-02 02:22:20|2775.94|2768.24|2775.88|2768.18|2776.18|2768.48|2775.77|2768.07|32
1643768550000|2022-02-02 02:22:30|2775.83|2768.13|2776.53|2768.83|2776.53|2768.83|2775.69|2767.99|24
1643768560000|2022-02-02 02:22:40|2776.41|2768.71|2777.54|2769.84|2777.54|2769.84|2776.05|2768.35|38
1643768570000|2022-02-02 02:22:50|2777.55|2769.85|2776.63|2768.93|2777.64|2769.94|2776.45|2768.75|38
1643768580000|2022-02-02 02:23:00|2776.57|2768.87|2776.99|2769.29|2777.01|2769.31|2776.55|2768.85|31
1643768590000|2022-02-02 02:23:10|2777.14|2769.44|2776.97|2769.27|2777.31|2769.61|2776.8|2769.1|38
1643768600000|2022-02-02 02:23:20|2776.93|2769.23|2776.65|2768.95|2776.93|2769.23|2776.35|2768.65|32
1643768610000|2022-02-02 02:23:30|2776.66|2768.96|2776.95|2769.25|2776.99|2769.29|2776.39|2768.69|38
1643768620000|2022-02-02 02:23:40|2776.99|2769.29|2779.27|2771.57|2780.35|2772.65|2776.94|2769.24|35
1643768630000|2022-02-02 02:23:50|2779.1|2771.4|2778.53|2770.83|2779.39|2771.69|2778.35|2770.65|36
1643768640000|2022-02-02 02:24:00|2778.66|2770.96|2779.23|2771.53|2779.23|2771.53|2778.32|2770.62|33
1643768650000|2022-02-02 02:24:10|2779.62|2771.92|2778.97|2771.27|2779.62|2771.92|2778.4|2770.7|32
1643768660000|2022-02-02 02:24:20|2779.02|2771.32|2778.37|2770.67|2779.62|2771.92|2778.37|2770.67|23
1643768670000|2022-02-02 02:24:30|2778.81|2771.11|2780.05|2772.35|2780.11|2772.41|2778.71|2771.01|33
1643768680000|2022-02-02 02:24:40|2780.04|2772.34|2779.59|2771.89|2780.61|2772.91|2779.59|2771.89|35
1643768690000|2022-02-02 02:24:50|2779.54|2771.84|2780.04|2772.34|2780.77|2773.07|2779.54|2771.84|34
1643768700000|2022-02-02 02:25:00|2780|2772.3|2779.78|2772.08|2780.19|2772.49|2779.03|2771.33|33
1643768710000|2022-02-02 02:25:10|2779.71|2772.01|2778.52|2770.82|2779.76|2772.06|2778.43|2770.73|34
1643768720000|2022-02-02 02:25:20|2778.53|2770.83|2778.96|2771.26|2779.12|2771.42|2778.53|2770.83|37
1643768730000|2022-02-02 02:25:30|2778.88|2771.18|2778.89|2771.19|2779|2771.3|2778.68|2770.98|27
1643768740000|2022-02-02 02:25:40|2778.93|2771.23|2779.4|2771.7|2779.41|2771.71|2778.62|2770.92|33
1643768750000|2022-02-02 02:25:50|2779.39|2771.69|2779.17|2771.47|2779.51|2771.81|2779.15|2771.45|31
1643768760000|2022-02-02 02:26:00|2779.14|2771.44|2778.57|2770.87|2779.14|2771.44|2778.33|2770.63|32
1643768770000|2022-02-02 02:26:10|2778.53|2770.83|2778.84|2771.14|2778.99|2771.29|2778.53|2770.83|31
1643768780000|2022-02-02 02:26:20|2778.67|2770.97|2778.74|2771.04|2778.88|2771.18|2778.61|2770.91|33
1643768790000|2022-02-02 02:26:30|2778.7|2771|2778.35|2770.65|2778.7|2771|2778.35|2770.65|21
1643768800000|2022-02-02 02:26:40|2778.34|2770.64|2778.46|2770.76|2778.46|2770.76|2778.25|2770.55|30
1643768810000|2022-02-02 02:26:50|2778.42|2770.72|2778.36|2770.66|2778.42|2770.72|2778.26|2770.56|30
1643768820000|2022-02-02 02:27:00|2778.39|2770.69|2778.41|2770.71|2778.42|2770.72|2778.28|2770.58|32
1643768830000|2022-02-02 02:27:10|2778.35|2770.65|2778.38|2770.68|2778.43|2770.73|2778.34|2770.64|27
1643768840000|2022-02-02 02:27:20|2778.32|2770.62|2778.02|2770.32|2778.32|2770.62|2777.99|2770.29|31
1643768850000|2022-02-02 02:27:30|2778.08|2770.38|2777.9|2770.2|2778.1|2770.4|2777.43|2769.73|31
1643768860000|2022-02-02 02:27:40|2778.18|2770.48|2779.98|2772.28|2780.52|2772.82|2778.18|2770.48|36
1643768870000|2022-02-02 02:27:50|2780.02|2772.32|2779.1|2771.4|2780.25|2772.55|2779.1|2771.4|33
1643768880000|2022-02-02 02:28:00|2779.08|2771.38|2778.7|2771|2779.08|2771.38|2778.14|2770.44|32
1643768890000|2022-02-02 02:28:10|2778.59|2770.89|2778.75|2771.05|2778.82|2771.12|2778.56|2770.86|27
1643768900000|2022-02-02 02:28:20|2778.62|2770.92|2778.68|2770.98|2778.85|2771.15|2778.6|2770.9|29
1643768910000|2022-02-02 02:28:30|2778.8|2771.1|2777.89|2770.19|2778.89|2771.19|2777.89|2770.19|32
1643768920000|2022-02-02 02:28:40|2777.97|2770.27|2777.71|2770.01|2777.97|2770.27|2777.61|2769.91|27
1643768930000|2022-02-02 02:28:50|2777.68|2769.98|2777.58|2769.88|2777.81|2770.11|2777.58|2769.88|23
1643768940000|2022-02-02 02:29:00|2777.64|2769.94|2778.23|2770.53|2778.4|2770.7|2777.6|2769.9|31
1643768950000|2022-02-02 02:29:10|2778.2|2770.5|2778.21|2770.51|2778.36|2770.66|2778.12|2770.42|21
1643768960000|2022-02-02 02:29:20|2778.22|2770.52|2778.45|2770.75|2779|2771.3|2778.12|2770.42|30
1643768970000|2022-02-02 02:29:30|2778.44|2770.74|2778.35|2770.65|2778.62|2770.92|2778.31|2770.61|30
1643768980000|2022-02-02 02:29:40|2778.32|2770.62|2777.87|2770.17|2778.33|2770.63|2777.82|2770.12|27
1643768990000|2022-02-02 02:29:50|2777.85|2770.15|2778.58|2770.88|2778.61|2770.91|2777.8|2770.1|26
1643769000000|2022-02-02 02:30:00|2778.56|2770.86|2779.49|2771.79|2779.51|2771.81|2778.56|2770.86|35
1643769010000|2022-02-02 02:30:10|2779.47|2771.77|2778.85|2771.15|2779.47|2771.77|2778.8|2771.1|33
1643769020000|2022-02-02 02:30:20|2778.86|2771.16|2777.73|2770.03|2778.9|2771.2|2777.67|2769.97|24
1643769030000|2022-02-02 02:30:30|2777.65|2769.95|2776.89|2769.19|2778.1|2770.4|2776.77|2769.07|26
1643769040000|2022-02-02 02:30:40|2776.88|2769.18|2776.99|2769.29|2777.38|2769.68|2776.68|2768.98|40
1643769050000|2022-02-02 02:30:50|2776.98|2769.28|2777.21|2769.51|2777.38|2769.68|2776.92|2769.22|31
1643769060000|2022-02-02 02:31:00|2777.22|2769.52|2777.61|2769.91|2777.61|2769.91|2776.98|2769.28|32
1643769070000|2022-02-02 02:31:10|2777.42|2769.72|2778.03|2770.33|2778.74|2771.04|2777.42|2769.72|37
1643769080000|2022-02-02 02:31:20|2778.01|2770.31|2777.34|2769.64|2778.08|2770.38|2777.24|2769.54|31
1643769090000|2022-02-02 02:31:30|2777.36|2769.66|2776.56|2768.86|2777.36|2769.66|2776.28|2768.58|33
1643769100000|2022-02-02 02:31:40|2776.58|2768.88|2775.7|2768|2776.79|2769.09|2775.68|2767.98|33
1643769110000|2022-02-02 02:31:50|2775.38|2767.68|2774.56|2766.86|2775.4|2767.7|2774.56|2766.86|33
1643769120000|2022-02-02 02:32:00|2774.55|2766.85|2774.32|2766.62|2774.55|2766.85|2774.02|2766.32|26
1643769130000|2022-02-02 02:32:10|2774.38|2766.68|2774.7|2767|2775.02|2767.32|2774.38|2766.68|28
1643769140000|2022-02-02 02:32:20|2774.67|2766.97|2774.62|2766.92|2774.77|2767.07|2774.62|2766.92|20
1643769150000|2022-02-02 02:32:30|2774.65|2766.95|2775.01|2767.31|2775.01|2767.31|2774.65|2766.95|25
1643769160000|2022-02-02 02:32:40|2774.99|2767.29|2775.12|2767.42|2775.26|2767.56|2774.92|2767.22|26
1643769170000|2022-02-02 02:32:50|2774.89|2767.19|2774.43|2766.73|2775.04|2767.34|2774.13|2766.43|38
1643769180000|2022-02-02 02:33:00|2774.44|2766.74|2774.3|2766.6|2774.69|2766.99|2774.25|2766.55|32
1643769190000|2022-02-02 02:33:10|2774.31|2766.61|2777.32|2769.62|2777.32|2769.62|2774.31|2766.61|34
1643769200000|2022-02-02 02:33:20|2777.52|2769.82|2776.29|2768.59|2777.57|2769.87|2776.21|2768.51|23
1643769210000|2022-02-02 02:33:30|2776.08|2768.38|2776.59|2768.89|2776.87|2769.17|2775.97|2768.27|33
1643769220000|2022-02-02 02:33:40|2776.56|2768.86|2776.21|2768.51|2776.56|2768.86|2775.68|2767.98|32
1643769230000|2022-02-02 02:33:50|2775.96|2768.26|2776.34|2768.64|2776.36|2768.66|2775.77|2768.07|33
1643769240000|2022-02-02 02:34:00|2776.35|2768.65|2775.78|2768.08|2776.93|2769.23|2775.78|2768.08|30
1643769250000|2022-02-02 02:34:10|2775.76|2768.06|2775.91|2768.21|2776.03|2768.33|2775.75|2768.05|29
1643769260000|2022-02-02 02:34:20|2775.99|2768.29|2777.07|2769.37|2777.19|2769.49|2775.99|2768.29|36
1643769270000|2022-02-02 02:34:30|2776.75|2769.05|2776.92|2769.22|2776.98|2769.28|2776.27|2768.57|31
1643769280000|2022-02-02 02:34:40|2776.96|2769.26|2778.67|2770.97|2779.21|2771.51|2776.95|2769.25|36
1643769290000|2022-02-02 02:34:50|2778.8|2771.1|2778.89|2771.19|2779.48|2771.78|2778.63|2770.93|38
1643769300000|2022-02-02 02:35:00|2778.92|2771.22|2778.53|2770.83|2779.02|2771.32|2778.43|2770.73|32
1643769310000|2022-02-02 02:35:10|2778.54|2770.84|2778.43|2770.73|2778.58|2770.88|2778.1|2770.4|31
1643769320000|2022-02-02 02:35:20|2778.44|2770.74|2778.66|2770.96|2778.7|2771|2778.31|2770.61|31
1643769330000|2022-02-02 02:35:30|2778.41|2770.71|2779.99|2772.29|2780.14|2772.44|2778.4|2770.7|32
1643769340000|2022-02-02 02:35:40|2779.94|2772.24|2779.48|2771.78|2780.07|2772.37|2779.37|2771.67|26
1643769350000|2022-02-02 02:35:50|2779.49|2771.79|2779.83|2772.13|2779.93|2772.23|2779.46|2771.76|33
1643769360000|2022-02-02 02:36:00|2779.91|2772.21|2780.19|2772.49|2780.24|2772.54|2779.83|2772.13|30
1643769370000|2022-02-02 02:36:10|2780.2|2772.5|2779.48|2771.78|2780.2|2772.5|2779.37|2771.67|31
1643769380000|2022-02-02 02:36:20|2779.47|2771.77|2780.33|2772.63|2780.43|2772.73|2779.47|2771.77|31
1643769390000|2022-02-02 02:36:30|2780.23|2772.53|2779.78|2772.08|2780.35|2772.65|2779.76|2772.06|27
1643769400000|2022-02-02 02:36:40|2779.81|2772.11|2780.02|2772.32|2780.06|2772.36|2779.78|2772.08|27
1643769410000|2022-02-02 02:36:50|2779.92|2772.22|2779.73|2772.03|2780.31|2772.61|2779.51|2771.81|32
1643769420000|2022-02-02 02:37:00|2779.72|2772.02|2779.68|2771.98|2779.86|2772.16|2779.65|2771.95|22
1643769430000|2022-02-02 02:37:10|2779.67|2771.97|2779.72|2772.02|2779.72|2772.02|2779.17|2771.47|29
1643769440000|2022-02-02 02:37:20|2779.76|2772.06|2780.13|2772.43|2780.25|2772.55|2779.63|2771.93|32
1643769450000|2022-02-02 02:37:30|2780.14|2772.44|2779.73|2772.03|2780.14|2772.44|2779.7|2772|22
1643769460000|2022-02-02 02:37:40|2779.72|2772.02|2779.37|2771.67|2779.72|2772.02|2779.34|2771.64|28
1643769470000|2022-02-02 02:37:50|2779.36|2771.66|2779.66|2771.96|2779.86|2772.16|2779.36|2771.66|25
1643769480000|2022-02-02 02:38:00|2779.61|2771.91|2779.45|2771.75|2779.88|2772.18|2779.18|2771.48|36
1643769490000|2022-02-02 02:38:10|2779.5|2771.8|2778.89|2771.19|2779.51|2771.81|2777.98|2770.28|32
1643769500000|2022-02-02 02:38:20|2778.97|2771.27|2779.85|2772.15|2780.37|2772.67|2778.97|2771.27|33
1643769510000|2022-02-02 02:38:30|2779.84|2772.14|2778.28|2770.58|2779.88|2772.18|2778.25|2770.55|33
1643769520000|2022-02-02 02:38:40|2778.38|2770.68|2778.73|2771.03|2778.8|2771.1|2778.38|2770.68|23
1643769530000|2022-02-02 02:38:50|2778.7|2771|2778.41|2770.71|2778.7|2771|2777.92|2770.22|29
1643769540000|2022-02-02 02:39:00|2778.39|2770.69|2778.12|2770.42|2779.11|2771.41|2778.03|2770.33|29
1643769550000|2022-02-02 02:39:10|2778.16|2770.46|2778.41|2770.71|2778.58|2770.88|2778.16|2770.46|32
1643769560000|2022-02-02 02:39:20|2778.33|2770.63|2779.11|2771.41|2779.11|2771.41|2778.16|2770.46|32
1643769570000|2022-02-02 02:39:30|2779.15|2771.45|2779.01|2771.31|2779.59|2771.89|2778.97|2771.27|32
1643769580000|2022-02-02 02:39:40|2779.03|2771.33|2778.69|2770.99|2779.39|2771.69|2778.69|2770.99|24
1643769600000|2022-02-02 02:40:00|2779.23|2771.53|2779.8|2772.1|2780.48|2772.78|2779.23|2771.53|15
1643769610000|2022-02-02 02:40:10|2780.3|2772.6|2779.86|2772.16|2780.3|2772.6|2779.79|2772.09|9
1643769620000|2022-02-02 02:40:20|2779.64|2771.94|2780.49|2772.79|2780.49|2772.79|2779.64|2771.94|3
1643769630000|2022-02-02 02:40:30|2780.19|2772.49|2779.94|2772.24|2780.19|2772.49|2779.75|2772.05|5
1643769640000|2022-02-02 02:40:40|2780.12|2772.42|2781.34|2773.64|2781.53|2773.83|2779.81|2772.11|34
1643769650000|2022-02-02 02:40:50|2781.38|2773.68|2780.11|2772.41|2781.38|2773.68|2780.11|2772.41|26
1643769660000|2022-02-02 02:41:00|2780.05|2772.35|2781.44|2773.74|2781.44|2773.74|2780.01|2772.31|31
1643769670000|2022-02-02 02:41:10|2781.56|2773.86|2781.62|2773.92|2781.62|2773.92|2781.19|2773.49|25
1643769680000|2022-02-02 02:41:20|2781.67|2773.97|2782|2774.3|2782|2774.3|2781.31|2773.61|29
1643769690000|2022-02-02 02:41:30|2781.67|2773.97|2780.91|2773.21|2782.44|2774.74|2780.78|2773.08|35
1643769700000|2022-02-02 02:41:40|2780.83|2773.13|2780.5|2772.8|2781.19|2773.49|2780.42|2772.72|33
1643769710000|2022-02-02 02:41:50|2780.53|2772.83|2780.66|2772.96|2780.69|2772.99|2780.53|2772.83|20
1643769720000|2022-02-02 02:42:00|2780.87|2773.17|2779.08|2771.38|2780.94|2773.24|2779.08|2771.38|30
1643769730000|2022-02-02 02:42:10|2779.09|2771.39|2779.28|2771.58|2779.6|2771.9|2779.09|2771.39|26
1643769740000|2022-02-02 02:42:20|2779.18|2771.48|2779.02|2771.32|2779.74|2772.04|2778.47|2770.77|34
1643769750000|2022-02-02 02:42:30|2778.98|2771.28|2779.8|2772.1|2779.93|2772.23|2778.97|2771.27|24
1643769760000|2022-02-02 02:42:40|2779.74|2772.04|2779.07|2771.37|2779.75|2772.05|2779.05|2771.35|23
1643769770000|2022-02-02 02:42:50|2779.04|2771.34|2779|2771.3|2779.07|2771.37|2778.84|2771.14|26
1643769780000|2022-02-02 02:43:00|2779.01|2771.31|2778.91|2771.21|2779.07|2771.37|2778.91|2771.21|5
1643769790000|2022-02-02 02:43:10|2778.93|2771.23|2778.98|2771.28|2779.14|2771.44|2778.77|2771.07|24
1643769800000|2022-02-02 02:43:20|2778.92|2771.22|2778.96|2771.26|2779.1|2771.4|2778.87|2771.17|25
1643769810000|2022-02-02 02:43:30|2778.95|2771.25|2777.46|2769.76|2778.95|2771.25|2777.27|2769.57|35
1643769820000|2022-02-02 02:43:40|2777.41|2769.71|2781.3|2773.6|2781.3|2773.6|2777.4|2769.7|37
1643769830000|2022-02-02 02:43:50|2781.26|2773.56|2780.12|2772.42|2781.29|2773.59|2779.91|2772.21|32
1643769840000|2022-02-02 02:44:00|2780.18|2772.48|2779.9|2772.2|2780.21|2772.51|2779.79|2772.09|31
1643769850000|2022-02-02 02:44:10|2780.07|2772.37|2780.47|2772.77|2780.86|2773.16|2780.07|2772.37|34
1643769860000|2022-02-02 02:44:20|2780.48|2772.78|2779.66|2771.96|2780.68|2772.98|2779.63|2771.93|32
1643769870000|2022-02-02 02:44:30|2779.56|2771.86|2780.13|2772.43|2780.4|2772.7|2779.54|2771.84|30
1643769880000|2022-02-02 02:44:40|2780.16|2772.46|2779.55|2771.85|2780.4|2772.7|2779.53|2771.83|37
1643769890000|2022-02-02 02:44:50|2779.54|2771.84|2779.82|2772.12|2779.97|2772.27|2779.52|2771.82|26
1643769900000|2022-02-02 02:45:00|2779.89|2772.19|2780|2772.3|2780.05|2772.35|2779.52|2771.82|33
1643769910000|2022-02-02 02:45:10|2779.98|2772.28|2779.95|2772.25|2780.04|2772.34|2779.76|2772.06|33
1643769920000|2022-02-02 02:45:20|2779.94|2772.24|2779.92|2772.22|2779.96|2772.26|2779.83|2772.13|28
1643769930000|2022-02-02 02:45:30|2779.88|2772.18|2780.91|2773.21|2780.91|2773.21|2779.88|2772.18|32
1643769940000|2022-02-02 02:45:40|2780.93|2773.23|2780.92|2773.22|2781.02|2773.32|2780.5|2772.8|31
1643769950000|2022-02-02 02:45:50|2780.78|2773.08|2780.62|2772.92|2780.9|2773.2|2780.51|2772.81|36
1643769960000|2022-02-02 02:46:00|2780.64|2772.94|2780.6|2772.9|2780.76|2773.06|2780.39|2772.69|32
1643769970000|2022-02-02 02:46:10|2780.61|2772.91|2780.53|2772.83|2780.61|2772.91|2780.46|2772.76|22
1643769980000|2022-02-02 02:46:20|2780.54|2772.84|2781.02|2773.32|2781.02|2773.32|2780.54|2772.84|26
1643769990000|2022-02-02 02:46:30|2781.06|2773.36|2779.84|2772.14|2781.42|2773.72|2779.84|2772.14|31
1643770000000|2022-02-02 02:46:40|2779.83|2772.13|2780.64|2772.94|2780.74|2773.04|2779.83|2772.13|31
1643770010000|2022-02-02 02:46:50|2780.73|2773.03|2780.59|2772.89|2780.76|2773.06|2780.44|2772.74|30
1643770020000|2022-02-02 02:47:00|2780.57|2772.87|2780.94|2773.24|2781.11|2773.41|2780.42|2772.72|25
1643770030000|2022-02-02 02:47:10|2780.98|2773.28|2781.25|2773.55|2781.47|2773.77|2780.96|2773.26|27
1643770040000|2022-02-02 02:47:20|2781.3|2773.6|2780.91|2773.21|2781.3|2773.6|2780.37|2772.67|34
1643770050000|2022-02-02 02:47:30|2780.89|2773.19|2781.23|2773.53|2781.23|2773.53|2780.65|2772.95|29
1643770060000|2022-02-02 02:47:40|2781.17|2773.47|2781.51|2773.81|2781.78|2774.08|2781.16|2773.46|34
1643770070000|2022-02-02 02:47:50|2781.58|2773.88|2781.44|2773.74|2781.94|2774.24|2781.37|2773.67|29
1643770080000|2022-02-02 02:48:00|2781.36|2773.66|2781.11|2773.41|2782.01|2774.31|2781.05|2773.35|32
1643770090000|2022-02-02 02:48:10|2781.12|2773.42|2781.24|2773.54|2781.29|2773.59|2780.98|2773.28|35
1643770100000|2022-02-02 02:48:20|2781.25|2773.55|2781.7|2774|2781.7|2774|2780.42|2772.72|38
1643770110000|2022-02-02 02:48:30|2781.64|2773.94|2781.36|2773.66|2781.79|2774.09|2781.36|2773.66|32
1643770120000|2022-02-02 02:48:40|2781.42|2773.72|2781.57|2773.87|2781.63|2773.93|2781.42|2773.72|29
1643770130000|2022-02-02 02:48:50|2781.61|2773.91|2781.82|2774.12|2781.85|2774.15|2781.56|2773.86|33
1643770140000|2022-02-02 02:49:00|2781.68|2773.98|2781.43|2773.73|2781.79|2774.09|2781.41|2773.71|30
1643770150000|2022-02-02 02:49:10|2781.53|2773.83|2781.84|2774.14|2781.96|2774.26|2781.39|2773.69|32
1643770160000|2022-02-02 02:49:20|2781.83|2774.13|2781.7|2774|2781.9|2774.2|2781.47|2773.77|32
1643770170000|2022-02-02 02:49:30|2781.68|2773.98|2781.6|2773.9|2781.75|2774.05|2781.59|2773.89|23
1643770180000|2022-02-02 02:49:40|2781.55|2773.85|2780.8|2773.1|2781.64|2773.94|2780.8|2773.1|26
1643770190000|2022-02-02 02:49:50|2780.77|2773.07|2780.52|2772.82|2780.77|2773.07|2780.49|2772.79|25
1643770200000|2022-02-02 02:50:00|2780.25|2772.55|2779.22|2771.52|2780.25|2772.55|2779.18|2771.48|32
1643770210000|2022-02-02 02:50:10|2778.93|2771.23|2777.11|2769.41|2778.93|2771.23|2776.8|2769.1|32
1643770220000|2022-02-02 02:50:20|2777.24|2769.54|2777.34|2769.64|2778.47|2770.77|2777.23|2769.53|36
1643770230000|2022-02-02 02:50:30|2777.38|2769.68|2777.72|2770.02|2777.87|2770.17|2777.38|2769.68|34
1643770240000|2022-02-02 02:50:40|2777.64|2769.94|2777.53|2769.83|2777.86|2770.16|2777.53|2769.83|25
1643770250000|2022-02-02 02:50:50|2777.76|2770.06|2777.5|2769.8|2777.81|2770.11|2777.5|2769.8|31
1643770260000|2022-02-02 02:51:00|2777.49|2769.79|2777.97|2770.27|2777.97|2770.27|2777.42|2769.72|30
1643770270000|2022-02-02 02:51:10|2778.01|2770.31|2777.59|2769.89|2778.01|2770.31|2777.32|2769.62|22
1643770280000|2022-02-02 02:51:20|2777.6|2769.9|2777.59|2769.89|2777.66|2769.96|2777.58|2769.88|11
1643770290000|2022-02-02 02:51:30|2777.66|2769.96|2778.27|2770.57|2779.21|2771.51|2777.66|2769.96|33
1643770300000|2022-02-02 02:51:40|2777.95|2770.25|2778.08|2770.38|2778.08|2770.38|2777.36|2769.66|31
1643770310000|2022-02-02 02:51:50|2777.89|2770.19|2778.44|2770.74|2778.54|2770.84|2777.71|2770.01|36
1643770320000|2022-02-02 02:52:00|2778.43|2770.73|2778.84|2771.14|2779.82|2772.12|2778.37|2770.67|32
1643770330000|2022-02-02 02:52:10|2778.94|2771.24|2778.49|2770.79|2779.04|2771.34|2778.27|2770.57|25
1643770340000|2022-02-02 02:52:20|2778.3|2770.6|2777.78|2770.08|2778.3|2770.6|2777.3|2769.6|29
1643770350000|2022-02-02 02:52:30|2777.82|2770.12|2779.09|2771.39|2779.42|2771.72|2777.82|2770.12|37
1643770360000|2022-02-02 02:52:40|2779.19|2771.49|2778.84|2771.14|2779.58|2771.88|2778.78|2771.08|38
1643770370000|2022-02-02 02:52:50|2778.78|2771.08|2779.48|2771.78|2779.6|2771.9|2778.6|2770.9|33
1643770380000|2022-02-02 02:53:00|2779.49|2771.79|2780.76|2773.06|2780.88|2773.18|2779.49|2771.79|32
1643770390000|2022-02-02 02:53:10|2780.86|2773.16|2780.91|2773.21|2781.32|2773.62|2780.76|2773.06|30
1643770400000|2022-02-02 02:53:20|2780.93|2773.23|2780.99|2773.29|2781.19|2773.49|2780.8|2773.1|34
1643770410000|2022-02-02 02:53:30|2780.98|2773.28|2781.97|2774.27|2782.06|2774.36|2780.98|2773.28|29
1643770420000|2022-02-02 02:53:40|2781.94|2774.24|2781.64|2773.94|2782.66|2774.96|2780.87|2773.17|38
1643770430000|2022-02-02 02:53:50|2781.71|2774.01|2781.25|2773.55|2782.33|2774.63|2781.25|2773.55|38
1643770440000|2022-02-02 02:54:00|2781.31|2773.61|2781.43|2773.73|2781.76|2774.06|2780.78|2773.08|29
1643770450000|2022-02-02 02:54:10|2781.5|2773.8|2781.02|2773.32|2781.66|2773.96|2780.54|2772.84|36
1643770460000|2022-02-02 02:54:20|2780.99|2773.29|2782.07|2774.37|2782.19|2774.49|2780.98|2773.28|37
1643770470000|2022-02-02 02:54:30|2782.11|2774.41|2782.43|2774.73|2782.53|2774.83|2781.61|2773.91|37
1643770480000|2022-02-02 02:54:40|2782.46|2774.76|2782.24|2774.54|2782.52|2774.82|2781.69|2773.99|33
1643770490000|2022-02-02 02:54:50|2782.29|2774.59|2782.55|2774.85|2782.8|2775.1|2782.28|2774.58|34
1643770500000|2022-02-02 02:55:00|2782.52|2774.82|2782.15|2774.45|2782.52|2774.82|2782.15|2774.45|24
1643770510000|2022-02-02 02:55:10|2782.27|2774.57|2782.2|2774.5|2782.27|2774.57|2781.84|2774.14|32
1643770520000|2022-02-02 02:55:20|2782.05|2774.35|2781.97|2774.27|2782.42|2774.72|2781.69|2773.99|32
1643770530000|2022-02-02 02:55:30|2781.92|2774.22|2783.98|2776.28|2784.03|2776.33|2781.92|2774.22|18
1643770540000|2022-02-02 02:55:40|2783.77|2776.07|2783.79|2776.09|2783.79|2776.09|2783.46|2775.76|32
1643770550000|2022-02-02 02:55:50|2783.81|2776.11|2783.44|2775.74|2783.81|2776.11|2783.42|2775.72|27
1643770560000|2022-02-02 02:56:00|2783.43|2775.73|2783.41|2775.71|2783.47|2775.77|2783.11|2775.41|27
1643770570000|2022-02-02 02:56:10|2783.4|2775.7|2782.68|2774.98|2783.43|2775.73|2782.55|2774.85|34
1643770580000|2022-02-02 02:56:20|2782.76|2775.06|2782.86|2775.16|2782.88|2775.18|2782.21|2774.51|32
1643770590000|2022-02-02 02:56:30|2782.91|2775.21|2782.45|2774.75|2783.41|2775.71|2782.45|2774.75|33
1643770600000|2022-02-02 02:56:40|2782.4|2774.7|2783.52|2775.82|2783.7|2776|2782.28|2774.58|35
1643770610000|2022-02-02 02:56:50|2783.53|2775.83|2781.51|2773.81|2783.65|2775.95|2781.51|2773.81|38
1643770620000|2022-02-02 02:57:00|2781.67|2773.97|2781.81|2774.11|2782.08|2774.38|2781.2|2773.5|31
1643770630000|2022-02-02 02:57:10|2781.72|2774.02|2781.67|2773.97|2782.22|2774.52|2781.51|2773.81|33
1643770640000|2022-02-02 02:57:20|2781.71|2774.01|2781.84|2774.14|2781.93|2774.23|2781.61|2773.91|29
1643770650000|2022-02-02 02:57:30|2781.82|2774.12|2784|2776.3|2784.2|2776.5|2781.82|2774.12|34
1643770660000|2022-02-02 02:57:40|2784.31|2776.61|2782.12|2774.42|2784.35|2776.65|2782.12|2774.42|34
1643770670000|2022-02-02 02:57:50|2782.31|2774.61|2783.26|2775.56|2783.34|2775.64|2782.18|2774.48|30
1643770680000|2022-02-02 02:58:00|2783.15|2775.45|2782.3|2774.6|2783.25|2775.55|2782.3|2774.6|25
1643770690000|2022-02-02 02:58:10|2782.35|2774.65|2782.5|2774.8|2782.61|2774.91|2782.35|2774.65|16
1643770700000|2022-02-02 02:58:20|2782.53|2774.83|2782.2|2774.5|2782.53|2774.83|2782.2|2774.5|27
1643770710000|2022-02-02 02:58:30|2782.23|2774.53|2782.32|2774.62|2782.42|2774.72|2782.21|2774.51|27
1643770720000|2022-02-02 02:58:40|2782.31|2774.61|2781.68|2773.98|2782.39|2774.69|2781.68|2773.98|21
1643770730000|2022-02-02 02:58:50|2781.53|2773.83|2782.5|2774.8|2782.7|2775|2781.01|2773.31|35
1643770740000|2022-02-02 02:59:00|2782.48|2774.78|2781.99|2774.29|2783.04|2775.34|2781.99|2774.29|32
1643770750000|2022-02-02 02:59:10|2782.11|2774.41|2781.08|2773.38|2782.11|2774.41|2781.07|2773.37|23
1643770760000|2022-02-02 02:59:20|2781.15|2773.45|2780.75|2773.05|2781.15|2773.45|2780.56|2772.86|15
1643770770000|2022-02-02 02:59:30|2780.72|2773.02|2781.64|2773.94|2781.65|2773.95|2780.69|2772.99|37
1643770780000|2022-02-02 02:59:40|2781.49|2773.79|2781.27|2773.57|2781.49|2773.79|2780.97|2773.27|25
1643770790000|2022-02-02 02:59:50|2781.29|2773.59|2781.26|2773.56|2781.29|2773.59|2781.02|2773.32|21
1643770800000|2022-02-02 03:00:00|2781.27|2773.57|2780.47|2772.77|2781.37|2773.67|2780.34|2772.64|37
1643770810000|2022-02-02 03:00:10|2780.5|2772.8|2780.46|2772.76|2780.89|2773.19|2780.46|2772.76|29
1643770820000|2022-02-02 03:00:20|2780.56|2772.86|2780.33|2772.63|2780.58|2772.88|2780.33|2772.63|30
1643770830000|2022-02-02 03:00:30|2780.31|2772.61|2781.58|2773.88|2781.58|2773.88|2780.31|2772.61|33
1643770840000|2022-02-02 03:00:40|2781.48|2773.78|2783.23|2775.53|2783.3|2775.6|2781.48|2773.78|30
1643770850000|2022-02-02 03:00:50|2783.27|2775.57|2782.47|2774.77|2783.36|2775.66|2782.19|2774.49|26
1643770860000|2022-02-02 03:01:00|2782.3|2774.6|2782.48|2774.78|2782.95|2775.25|2782.26|2774.56|33
1643770870000|2022-02-02 03:01:10|2782.52|2774.82|2783.6|2775.9|2783.6|2775.9|2782.5|2774.8|34
1643770880000|2022-02-02 03:01:20|2783.4|2775.7|2783.81|2776.11|2783.82|2776.12|2783.38|2775.68|32
1643770890000|2022-02-02 03:01:30|2783.8|2776.1|2783.68|2775.98|2784.03|2776.33|2783.58|2775.88|32
1643770900000|2022-02-02 03:01:40|2783.67|2775.97|2784.05|2776.35|2784.05|2776.35|2783.64|2775.94|29
1643770910000|2022-02-02 03:01:50|2784|2776.3|2784.17|2776.47|2784.64|2776.94|2784|2776.3|34
1643770920000|2022-02-02 03:02:00|2784.12|2776.42|2784.54|2776.84|2784.59|2776.89|2784.07|2776.37|33
1643770930000|2022-02-02 03:02:10|2784.18|2776.48|2784.19|2776.49|2784.49|2776.79|2784.01|2776.31|31
1643770940000|2022-02-02 03:02:20|2784.18|2776.48|2782.54|2774.84|2784.22|2776.52|2782.54|2774.84|27
1643770950000|2022-02-02 03:02:30|2782.17|2774.47|2783.33|2775.63|2783.35|2775.65|2781.82|2774.12|34
1643770960000|2022-02-02 03:02:40|2783.38|2775.68|2783.57|2775.87|2783.75|2776.05|2783.38|2775.68|30
1643770970000|2022-02-02 03:02:50|2783.56|2775.86|2783.67|2775.97|2783.67|2775.97|2783.56|2775.86|12
1643770980000|2022-02-02 03:03:00|2783.65|2775.95|2783.73|2776.03|2783.73|2776.03|2783.53|2775.83|25
1643770990000|2022-02-02 03:03:10|2783.82|2776.12|2783.49|2775.79|2783.82|2776.12|2783.47|2775.77|31
1643771000000|2022-02-02 03:03:20|2783.47|2775.77|2783.57|2775.87|2784.17|2776.47|2783.47|2775.77|26
1643771010000|2022-02-02 03:03:30|2784.18|2776.48|2784.19|2776.49|2784.46|2776.76|2783.8|2776.1|28
1643771020000|2022-02-02 03:03:40|2784.18|2776.48|2783.51|2775.81|2784.37|2776.67|2783.51|2775.81|26
1643771030000|2022-02-02 03:03:50|2783.53|2775.83|2783.38|2775.68|2783.55|2775.85|2783.35|2775.65|19
1643771040000|2022-02-02 03:04:00|2783.41|2775.71|2784.18|2776.48|2784.22|2776.52|2783.41|2775.71|33
1643771050000|2022-02-02 03:04:10|2784.14|2776.44|2784.04|2776.34|2784.35|2776.65|2783.85|2776.15|33
1643771060000|2022-02-02 03:04:20|2784.12|2776.42|2783.48|2775.78|2784.12|2776.42|2783.43|2775.73|27
1643771070000|2022-02-02 03:04:30|2783.47|2775.77|2783.62|2775.92|2783.64|2775.94|2783.43|2775.73|11
1643771080000|2022-02-02 03:04:40|2783.57|2775.87|2783.77|2776.07|2783.86|2776.16|2782.53|2774.83|33
1643771090000|2022-02-02 03:04:50|2783.78|2776.08|2785.06|2777.36|2785.06|2777.36|2783.78|2776.08|28
1643771100000|2022-02-02 03:05:00|2785.05|2777.35|2784.74|2777.04|2785.05|2777.35|2784.54|2776.84|28
1643771110000|2022-02-02 03:05:10|2784.69|2776.99|2784.04|2776.34|2784.72|2777.02|2783.79|2776.09|32
1643771120000|2022-02-02 03:05:20|2784.05|2776.35|2784.8|2777.1|2784.8|2777.1|2783.9|2776.2|35
1643771130000|2022-02-02 03:05:30|2784.85|2777.15|2784.58|2776.88|2784.86|2777.16|2784.54|2776.84|35
1643771140000|2022-02-02 03:05:40|2784.73|2777.03|2784.42|2776.72|2784.86|2777.16|2784.41|2776.71|33
1643771150000|2022-02-02 03:05:50|2784.38|2776.68|2784.53|2776.83|2784.75|2777.05|2784.12|2776.42|31
1643771160000|2022-02-02 03:06:00|2784.47|2776.77|2785.71|2778.01|2785.71|2778.01|2784.25|2776.55|36
1643771170000|2022-02-02 03:06:10|2785.53|2777.83|2785.54|2777.84|2785.65|2777.95|2785.41|2777.71|30
1643771180000|2022-02-02 03:06:20|2785.51|2777.81|2785|2777.3|2785.89|2778.19|2784.98|2777.28|32
1643771190000|2022-02-02 03:06:30|2784.99|2777.29|2784.41|2776.71|2784.99|2777.29|2784.2|2776.5|29
1643771200000|2022-02-02 03:06:40|2784.39|2776.69|2783.46|2775.76|2784.72|2777.02|2783.46|2775.76|29
1643771210000|2022-02-02 03:06:50|2783.43|2775.73|2782.41|2774.71|2783.83|2776.13|2782.41|2774.71|31
1643771220000|2022-02-02 03:07:00|2782.47|2774.77|2783.11|2775.41|2783.28|2775.58|2782.32|2774.62|35
1643771230000|2022-02-02 03:07:10|2783.05|2775.35|2783.16|2775.46|2783.3|2775.6|2782.75|2775.05|29
1643771240000|2022-02-02 03:07:20|2783.17|2775.47|2782.3|2774.6|2783.25|2775.55|2781.9|2774.2|31
1643771250000|2022-02-02 03:07:30|2782.42|2774.72|2782.62|2774.92|2783.37|2775.67|2782.42|2774.72|31
1643771260000|2022-02-02 03:07:40|2782.58|2774.88|2783.05|2775.35|2783.05|2775.35|2782.58|2774.88|28
1643771270000|2022-02-02 03:07:50|2783.06|2775.36|2782.65|2774.95|2783.11|2775.41|2782.64|2774.94|20
1643771280000|2022-02-02 03:08:00|2782.66|2774.96|2782.87|2775.17|2782.91|2775.21|2782.61|2774.91|22
1643771290000|2022-02-02 03:08:10|2782.92|2775.22|2782.95|2775.25|2782.95|2775.25|2782.9|2775.2|18
1643771300000|2022-02-02 03:08:20|2782.9|2775.2|2783.32|2775.62|2783.51|2775.81|2782.81|2775.11|36
1643771310000|2022-02-02 03:08:30|2783.46|2775.76|2782.53|2774.83|2783.46|2775.76|2782.23|2774.53|31
1643771320000|2022-02-02 03:08:40|2782.56|2774.86|2782.9|2775.2|2782.99|2775.29|2782.54|2774.84|31
1643771330000|2022-02-02 03:08:50|2782.99|2775.29|2783.11|2775.41|2783.27|2775.57|2782.85|2775.15|32
1643771340000|2022-02-02 03:09:00|2783.08|2775.38|2783.27|2775.57|2783.36|2775.66|2782.97|2775.27|30
1643771350000|2022-02-02 03:09:10|2783.21|2775.51|2781.78|2774.08|2783.33|2775.63|2781.76|2774.06|32
1643771360000|2022-02-02 03:09:20|2781.79|2774.09|2782.22|2774.52|2782.22|2774.52|2781.79|2774.09|18
1643771370000|2022-02-02 03:09:30|2782.3|2774.6|2782.33|2774.63|2782.43|2774.73|2782.23|2774.53|31
1643771380000|2022-02-02 03:09:40|2782.32|2774.62|2784.73|2777.03|2784.73|2777.03|2782.31|2774.61|39
1643771390000|2022-02-02 03:09:50|2784.77|2777.07|2784.22|2776.52|2784.77|2777.07|2784.18|2776.48|32
1643771400000|2022-02-02 03:10:00|2784.24|2776.54|2782.61|2774.91|2784.49|2776.79|2782.61|2774.91|35
1643771410000|2022-02-02 03:10:10|2782.76|2775.06|2783.01|2775.31|2783.27|2775.57|2782.62|2774.92|34
1643771420000|2022-02-02 03:10:20|2782.99|2775.29|2782.99|2775.29|2783.23|2775.53|2782.99|2775.29|21
1643771430000|2022-02-02 03:10:30|2782.98|2775.28|2782.93|2775.23|2783.04|2775.34|2782.85|2775.15|28
1643771440000|2022-02-02 03:10:40|2782.98|2775.28|2783.52|2775.82|2783.52|2775.82|2782.64|2774.94|35
1643771450000|2022-02-02 03:10:50|2783.35|2775.65|2783.66|2775.96|2783.85|2776.15|2783.3|2775.6|30
1643771460000|2022-02-02 03:11:00|2783.67|2775.97|2784.75|2777.05|2784.76|2777.06|2783.59|2775.89|26
1643771470000|2022-02-02 03:11:10|2784.76|2777.06|2785.72|2778.02|2785.88|2778.18|2784.73|2777.03|33
1643771480000|2022-02-02 03:11:20|2785.73|2778.03|2785.94|2778.24|2786.08|2778.38|2785.72|2778.02|24
1643771490000|2022-02-02 03:11:30|2785.93|2778.23|2785.08|2777.38|2785.96|2778.26|2784.96|2777.26|24
1643771500000|2022-02-02 03:11:40|2785.07|2777.37|2785.22|2777.52|2785.65|2777.95|2784.88|2777.18|28
1643771510000|2022-02-02 03:11:50|2785.32|2777.62|2785.3|2777.6|2785.55|2777.85|2785.02|2777.32|33
1643771520000|2022-02-02 03:12:00|2785.39|2777.69|2787.16|2779.46|2787.41|2779.71|2785.31|2777.61|34
1643771530000|2022-02-02 03:12:10|2787.08|2779.38|2787.39|2779.69|2787.42|2779.72|2786.96|2779.26|29
1643771540000|2022-02-02 03:12:20|2787.29|2779.59|2788.72|2781.02|2788.72|2781.02|2787.27|2779.57|33
1643771550000|2022-02-02 03:12:30|2788.84|2781.14|2788.23|2780.53|2789.02|2781.32|2788.16|2780.46|29
1643771560000|2022-02-02 03:12:40|2788.39|2780.69|2787.88|2780.18|2788.59|2780.89|2787.88|2780.18|30
1643771570000|2022-02-02 03:12:50|2787.75|2780.05|2788.12|2780.42|2788.32|2780.62|2787.54|2779.84|32
1643771580000|2022-02-02 03:13:00|2788.21|2780.51|2788.48|2780.78|2788.48|2780.78|2788.03|2780.33|30
1643771590000|2022-02-02 03:13:10|2788.51|2780.81|2788.6|2780.9|2788.66|2780.96|2788.44|2780.74|15
1643771600000|2022-02-02 03:13:20|2788.57|2780.87|2788.42|2780.72|2788.57|2780.87|2788.16|2780.46|29
1643771610000|2022-02-02 03:13:30|2788.41|2780.71|2788.4|2780.7|2788.5|2780.8|2788.28|2780.58|22
1643771620000|2022-02-02 03:13:40|2788.44|2780.74|2788.89|2781.19|2788.91|2781.21|2788.44|2780.74|35
1643771630000|2022-02-02 03:13:50|2788.78|2781.08|2790.6|2782.9|2790.6|2782.9|2788.14|2780.44|32
1643771640000|2022-02-02 03:14:00|2790.59|2782.89|2789.2|2781.5|2790.75|2783.05|2789.2|2781.5|36
1643771650000|2022-02-02 03:14:10|2788.8|2781.1|2789.87|2782.17|2789.87|2782.17|2788.69|2780.99|34
1643771660000|2022-02-02 03:14:20|2789.55|2781.85|2789.18|2781.48|2789.55|2781.85|2788.96|2781.26|36
1643771670000|2022-02-02 03:14:30|2789.17|2781.47|2789.69|2781.99|2789.7|2782|2789.09|2781.39|25
1643771680000|2022-02-02 03:14:40|2789.75|2782.05|2793.18|2785.48|2793.18|2785.48|2789.68|2781.98|25
1643771690000|2022-02-02 03:14:50|2792.61|2784.91|2797.09|2789.39|2799.43|2791.73|2792.05|2784.35|40
1643771700000|2022-02-02 03:15:00|2795.72|2788.02|2796.36|2788.66|2797.89|2790.19|2795.71|2788.01|37
1643771710000|2022-02-02 03:15:10|2795.96|2788.26|2798.45|2790.75|2798.46|2790.76|2795.96|2788.26|31
1643771720000|2022-02-02 03:15:20|2799.9|2792.2|2800.49|2792.79|2800.51|2792.81|2798.96|2791.26|38
1643771730000|2022-02-02 03:15:30|2800.55|2792.85|2799.96|2792.26|2801.32|2793.62|2799.61|2791.91|39
1643771740000|2022-02-02 03:15:40|2799.95|2792.25|2799.64|2791.94|2800.17|2792.47|2799.61|2791.91|37
1643771750000|2022-02-02 03:15:50|2799.71|2792.01|2800.79|2793.09|2800.9|2793.2|2799.71|2792.01|39
1643771760000|2022-02-02 03:16:00|2800.82|2793.12|2798.29|2790.59|2801.02|2793.32|2798.29|2790.59|33
1643771770000|2022-02-02 03:16:10|2798.22|2790.52|2798.01|2790.31|2798.34|2790.64|2797.98|2790.28|32
1643771780000|2022-02-02 03:16:20|2797.99|2790.29|2799.03|2791.33|2799.94|2792.24|2797.97|2790.27|31
1643771790000|2022-02-02 03:16:30|2799.12|2791.42|2799.47|2791.77|2799.61|2791.91|2798.98|2791.28|36
1643771800000|2022-02-02 03:16:40|2799.43|2791.73|2797.66|2789.96|2799.43|2791.73|2796.91|2789.21|34
1643771810000|2022-02-02 03:16:50|2797.58|2789.88|2798.11|2790.41|2798.29|2790.59|2797.43|2789.73|36
1643771820000|2022-02-02 03:17:00|2798.1|2790.4|2796.69|2788.99|2798.5|2790.8|2796.69|2788.99|30
1643771830000|2022-02-02 03:17:10|2796.67|2788.97|2796.67|2788.97|2796.78|2789.08|2796.11|2788.41|32
1643771840000|2022-02-02 03:17:20|2796.7|2789|2796.43|2788.73|2796.72|2789.02|2796.33|2788.63|30
1643771850000|2022-02-02 03:17:30|2796.44|2788.74|2795.82|2788.12|2796.44|2788.74|2795.79|2788.09|22
1643771860000|2022-02-02 03:17:40|2795.79|2788.09|2796.07|2788.37|2796.28|2788.58|2795.78|2788.08|28
1643771870000|2022-02-02 03:17:50|2796.08|2788.38|2796.11|2788.41|2796.12|2788.42|2795.94|2788.24|23
1643771880000|2022-02-02 03:18:00|2796.12|2788.42|2795.07|2787.37|2796.12|2788.42|2794.86|2787.16|33
1643771890000|2022-02-02 03:18:10|2795.65|2787.95|2795.01|2787.31|2795.65|2787.95|2794.63|2786.93|34
1643771900000|2022-02-02 03:18:20|2794.99|2787.29|2794.83|2787.13|2795.12|2787.42|2794.68|2786.98|31
1643771910000|2022-02-02 03:18:30|2795.17|2787.47|2794.73|2787.03|2795.17|2787.47|2794.7|2787|23
1643771920000|2022-02-02 03:18:40|2794.72|2787.02|2795.06|2787.36|2795.09|2787.39|2794.71|2787.01|26
1643771930000|2022-02-02 03:18:50|2794.81|2787.11|2795.43|2787.73|2795.62|2787.92|2794.8|2787.1|31
1643771940000|2022-02-02 03:19:00|2795.49|2787.79|2795.48|2787.78|2795.61|2787.91|2795.35|2787.65|37
1643771950000|2022-02-02 03:19:10|2795.4|2787.7|2795.21|2787.51|2795.6|2787.9|2795.2|2787.5|32
1643771960000|2022-02-02 03:19:20|2795.2|2787.5|2794.47|2786.77|2795.26|2787.56|2794.44|2786.74|18
1643771970000|2022-02-02 03:19:30|2794.49|2786.79|2792.91|2785.21|2794.5|2786.8|2792.9|2785.2|20
1643771980000|2022-02-02 03:19:40|2792.9|2785.2|2793.76|2786.06|2793.92|2786.22|2792.81|2785.11|28
1643771990000|2022-02-02 03:19:50|2793.75|2786.05|2793.61|2785.91|2793.75|2786.05|2793.55|2785.85|20
1643772000000|2022-02-02 03:20:00|2793.58|2785.88|2794.64|2786.94|2794.69|2786.99|2793.58|2785.88|30
1643772010000|2022-02-02 03:20:10|2794.67|2786.97|2794.8|2787.1|2794.95|2787.25|2794.62|2786.92|14
1643772020000|2022-02-02 03:20:20|2794.98|2787.28|2796.05|2788.35|2796.33|2788.63|2794.83|2787.13|31
1643772030000|2022-02-02 03:20:30|2796.02|2788.32|2796.26|2788.56|2796.26|2788.56|2795.26|2787.56|33
1643772040000|2022-02-02 03:20:40|2796.22|2788.52|2795.77|2788.07|2796.22|2788.52|2795.54|2787.84|27
1643772050000|2022-02-02 03:20:50|2795.76|2788.06|2795|2787.3|2795.76|2788.06|2794.82|2787.12|27
1643772060000|2022-02-02 03:21:00|2794.93|2787.23|2795.05|2787.35|2795.5|2787.8|2794.78|2787.08|28
1643772070000|2022-02-02 03:21:10|2795.07|2787.37|2795.21|2787.51|2795.67|2787.97|2794.89|2787.19|28
1643772080000|2022-02-02 03:21:20|2795.27|2787.57|2793.62|2785.92|2795.28|2787.58|2793.52|2785.82|24
1643772090000|2022-02-02 03:21:30|2793.61|2785.91|2793.31|2785.61|2793.66|2785.96|2793.29|2785.59|17
1643772100000|2022-02-02 03:21:40|2793.36|2785.66|2793.98|2786.28|2793.98|2786.28|2793.29|2785.59|17
1643772110000|2022-02-02 03:21:50|2794.08|2786.38|2795.01|2787.31|2795.26|2787.56|2794.08|2786.38|23
1643772120000|2022-02-02 03:22:00|2795|2787.3|2794.97|2787.27|2795.02|2787.32|2794.44|2786.74|33
1643772130000|2022-02-02 03:22:10|2794.99|2787.29|2795.07|2787.37|2795.09|2787.39|2794.92|2787.22|18
1643772140000|2022-02-02 03:22:20|2795.08|2787.38|2796.58|2788.88|2796.58|2788.88|2794.97|2787.27|30
1643772150000|2022-02-02 03:22:30|2796.65|2788.95|2797.46|2789.76|2797.82|2790.12|2796.65|2788.95|34
1643772160000|2022-02-02 03:22:40|2797.28|2789.58|2795.92|2788.22|2797.5|2789.8|2795.78|2788.08|35
1643772170000|2022-02-02 03:22:50|2795.8|2788.1|2795.95|2788.25|2796.74|2789.04|2795.8|2788.1|35
1643772180000|2022-02-02 03:23:00|2796.23|2788.53|2795.32|2787.62|2796.54|2788.84|2795.23|2787.53|36
1643772190000|2022-02-02 03:23:10|2795.35|2787.65|2795.64|2787.94|2796.1|2788.4|2795.35|2787.65|32
1643772200000|2022-02-02 03:23:20|2795.66|2787.96|2795.13|2787.43|2796.08|2788.38|2795.1|2787.4|29
1643772210000|2022-02-02 03:23:30|2795.16|2787.46|2796.31|2788.61|2796.34|2788.64|2795.16|2787.46|29
1643772220000|2022-02-02 03:23:40|2796.29|2788.59|2796.78|2789.08|2797.02|2789.32|2796.23|2788.53|20
1643772230000|2022-02-02 03:23:50|2796.7|2789|2796.66|2788.96|2796.76|2789.06|2796.1|2788.4|31
1643772240000|2022-02-02 03:24:00|2796.67|2788.97|2796.56|2788.86|2796.8|2789.1|2796.24|2788.54|29
1643772250000|2022-02-02 03:24:10|2796.57|2788.87|2796.44|2788.74|2796.62|2788.92|2796.44|2788.74|30
1643772260000|2022-02-02 03:24:20|2796.66|2788.96|2797.49|2789.79|2797.51|2789.81|2796.66|2788.96|18
1643772270000|2022-02-02 03:24:30|2797.51|2789.81|2798.39|2790.69|2798.4|2790.7|2797.51|2789.81|30
1643772280000|2022-02-02 03:24:40|2798.38|2790.68|2798.08|2790.38|2798.38|2790.68|2797.78|2790.08|30
1643772290000|2022-02-02 03:24:50|2798.17|2790.47|2798.22|2790.52|2798.44|2790.74|2798.16|2790.46|27
1643772300000|2022-02-02 03:25:00|2798.21|2790.51|2797.37|2789.67|2798.21|2790.51|2797.26|2789.56|31
1643772310000|2022-02-02 03:25:10|2797.5|2789.8|2797.52|2789.82|2797.74|2790.04|2797.42|2789.72|31
1643772320000|2022-02-02 03:25:20|2797.61|2789.91|2797.3|2789.6|2797.63|2789.93|2797.19|2789.49|27
1643772330000|2022-02-02 03:25:30|2797.28|2789.58|2797.88|2790.18|2797.88|2790.18|2797.28|2789.58|24
1643772340000|2022-02-02 03:25:40|2797.86|2790.16|2797.93|2790.23|2798.14|2790.44|2797.76|2790.06|31
1643772350000|2022-02-02 03:25:50|2797.94|2790.24|2798.53|2790.83|2798.54|2790.84|2797.94|2790.24|26
1643772360000|2022-02-02 03:26:00|2798.51|2790.81|2798.18|2790.48|2798.51|2790.81|2797.97|2790.27|28
1643772370000|2022-02-02 03:26:10|2798.22|2790.52|2798.44|2790.74|2798.6|2790.9|2798.17|2790.47|31
1643772380000|2022-02-02 03:26:20|2798.46|2790.76|2797.9|2790.2|2798.53|2790.83|2797.9|2790.2|27
1643772390000|2022-02-02 03:26:30|2798.05|2790.35|2798.03|2790.33|2798.09|2790.39|2798.01|2790.31|14
1643772400000|2022-02-02 03:26:40|2798.05|2790.35|2798.05|2790.35|2798.08|2790.38|2798.02|2790.32|20
1643772410000|2022-02-02 03:26:50|2798.06|2790.36|2798.23|2790.53|2798.35|2790.65|2798.04|2790.34|29
1643772420000|2022-02-02 03:27:00|2798.25|2790.55|2797.69|2789.99|2798.39|2790.69|2797.69|2789.99|23
1643772430000|2022-02-02 03:27:10|2797.7|2790|2797.84|2790.14|2797.95|2790.25|2797.69|2789.99|15
1643772440000|2022-02-02 03:27:20|2797.8|2790.1|2797.76|2790.06|2797.91|2790.21|2797.75|2790.05|24
1643772450000|2022-02-02 03:27:30|2797.82|2790.12|2797.85|2790.15|2797.85|2790.15|2797.67|2789.97|30
1643772460000|2022-02-02 03:27:40|2797.93|2790.23|2797.82|2790.12|2797.93|2790.23|2797.75|2790.05|11
1643772470000|2022-02-02 03:27:50|2797.81|2790.11|2797.89|2790.19|2797.93|2790.23|2797.81|2790.11|24
1643772480000|2022-02-02 03:28:00|2797.86|2790.16|2797.21|2789.51|2797.86|2790.16|2797.09|2789.39|31
1643772490000|2022-02-02 03:28:10|2797.2|2789.5|2795.64|2787.94|2797.2|2789.5|2795.64|2787.94|25
1643772500000|2022-02-02 03:28:20|2795.6|2787.9|2796.17|2788.47|2796.2|2788.5|2794.86|2787.16|34
1643772510000|2022-02-02 03:28:30|2796.16|2788.46|2795.97|2788.27|2796.28|2788.58|2795.96|2788.26|24
1643772520000|2022-02-02 03:28:40|2795.98|2788.28|2796.43|2788.73|2796.43|2788.73|2795.95|2788.25|10
1643772530000|2022-02-02 03:28:50|2796.45|2788.75|2796.5|2788.8|2797.07|2789.37|2796.42|2788.72|33
1643772540000|2022-02-02 03:29:00|2796.58|2788.88|2796.45|2788.75|2796.82|2789.12|2796.26|2788.56|36
1643772550000|2022-02-02 03:29:10|2796.46|2788.76|2796.54|2788.84|2796.8|2789.1|2796.44|2788.74|29
1643772560000|2022-02-02 03:29:20|2796.53|2788.83|2796.59|2788.89|2796.65|2788.95|2796.53|2788.83|26
1643772570000|2022-02-02 03:29:30|2796.58|2788.88|2795.86|2788.16|2796.81|2789.11|2795.85|2788.15|27
1643772580000|2022-02-02 03:29:40|2795.89|2788.19|2796.61|2788.91|2796.61|2788.91|2795.81|2788.11|32
1643772590000|2022-02-02 03:29:50|2796.63|2788.93|2796.6|2788.9|2796.84|2789.14|2796.57|2788.87|30
1643772600000|2022-02-02 03:30:00|2796.63|2788.93|2796.82|2789.12|2796.82|2789.12|2796.58|2788.88|25
1643772610000|2022-02-02 03:30:10|2796.79|2789.09|2796.43|2788.73|2796.79|2789.09|2796.43|2788.73|29
1643772620000|2022-02-02 03:30:20|2796.44|2788.74|2796.37|2788.67|2796.71|2789.01|2796.37|2788.67|31
1643772630000|2022-02-02 03:30:30|2796.38|2788.68|2796.18|2788.48|2796.38|2788.68|2796.1|2788.4|17
1643772640000|2022-02-02 03:30:40|2796.19|2788.49|2794.56|2786.86|2796.24|2788.54|2794.56|2786.86|25
1643772650000|2022-02-02 03:30:50|2794.57|2786.87|2794.15|2786.45|2794.57|2786.87|2794.11|2786.41|29
1643772660000|2022-02-02 03:31:00|2794|2786.3|2793.16|2785.46|2794.05|2786.35|2793.14|2785.44|27
1643772670000|2022-02-02 03:31:10|2793.15|2785.45|2793.34|2785.64|2793.73|2786.03|2793.15|2785.45|31
1643772680000|2022-02-02 03:31:20|2793.38|2785.68|2793.31|2785.61|2793.63|2785.93|2793.29|2785.59|33
1643772690000|2022-02-02 03:31:30|2793.22|2785.52|2793.2|2785.5|2793.3|2785.6|2793.16|2785.46|29
1643772700000|2022-02-02 03:31:40|2793.25|2785.55|2792.77|2785.07|2793.25|2785.55|2792.77|2785.07|32
1643772710000|2022-02-02 03:31:50|2792.78|2785.08|2792.59|2784.89|2792.86|2785.16|2792.55|2784.85|35
1643772720000|2022-02-02 03:32:00|2792.65|2784.95|2791.85|2784.15|2792.65|2784.95|2791.83|2784.13|28
1643772730000|2022-02-02 03:32:10|2791.89|2784.19|2792.49|2784.79|2792.49|2784.79|2791.87|2784.17|31
1643772740000|2022-02-02 03:32:20|2792.47|2784.77|2792.1|2784.4|2792.47|2784.77|2791.6|2783.9|28
1643772750000|2022-02-02 03:32:30|2792.09|2784.39|2792.82|2785.12|2792.82|2785.12|2792.04|2784.34|27
1643772760000|2022-02-02 03:32:40|2792.77|2785.07|2792.73|2785.03|2792.95|2785.25|2792.73|2785.03|24
1643772770000|2022-02-02 03:32:50|2792.78|2785.08|2792.6|2784.9|2792.78|2785.08|2792.46|2784.76|25
1643772780000|2022-02-02 03:33:00|2792.62|2784.92|2792.57|2784.87|2792.7|2785|2792.53|2784.83|31
1643772790000|2022-02-02 03:33:10|2792.55|2784.85|2792.5|2784.8|2792.65|2784.95|2792.5|2784.8|32
1643772800000|2022-02-02 03:33:20|2792.49|2784.79|2792.98|2785.28|2793.1|2785.4|2792.49|2784.79|28
1643772810000|2022-02-02 03:33:30|2792.99|2785.29|2793.03|2785.33|2793.26|2785.56|2792.92|2785.22|24
1643772820000|2022-02-02 03:33:40|2793.04|2785.34|2793.29|2785.59|2793.35|2785.65|2793.01|2785.31|30
1643772830000|2022-02-02 03:33:50|2793.28|2785.58|2792.94|2785.24|2793.28|2785.58|2792.65|2784.95|32
1643772840000|2022-02-02 03:34:00|2792.95|2785.25|2793.03|2785.33|2793.03|2785.33|2792.95|2785.25|13
1643772850000|2022-02-02 03:34:10|2793.01|2785.31|2792.95|2785.25|2793.01|2785.31|2792.82|2785.12|24
1643772860000|2022-02-02 03:34:20|2792.96|2785.26|2792.9|2785.2|2792.96|2785.26|2792.84|2785.14|23
1643772870000|2022-02-02 03:34:30|2792.91|2785.21|2792.87|2785.17|2793.26|2785.56|2792.83|2785.13|33
1643772880000|2022-02-02 03:34:40|2792.86|2785.16|2792.45|2784.75|2793.5|2785.8|2792.45|2784.75|30
1643772890000|2022-02-02 03:34:50|2792.67|2784.97|2793.59|2785.89|2793.84|2786.14|2792.45|2784.75|23
1643772900000|2022-02-02 03:35:00|2793.79|2786.09|2792.39|2784.69|2793.84|2786.14|2792.35|2784.65|24
1643772910000|2022-02-02 03:35:10|2792.37|2784.67|2790.48|2782.78|2792.4|2784.7|2790.23|2782.53|33
1643772920000|2022-02-02 03:35:20|2790.49|2782.79|2791.2|2783.5|2792.04|2784.34|2790.49|2782.79|38
1643772930000|2022-02-02 03:35:30|2791.17|2783.47|2790.51|2782.81|2791.44|2783.74|2790.3|2782.6|37
1643772940000|2022-02-02 03:35:40|2790.5|2782.8|2789.27|2781.57|2790.5|2782.8|2789.1|2781.4|36
1643772950000|2022-02-02 03:35:50|2789.28|2781.58|2789.14|2781.44|2789.46|2781.76|2788.53|2780.83|35
1643772960000|2022-02-02 03:36:00|2789.01|2781.31|2789.51|2781.81|2789.63|2781.93|2788.9|2781.2|29
1643772970000|2022-02-02 03:36:10|2789.63|2781.93|2789.15|2781.45|2789.87|2782.17|2789.15|2781.45|25
1643772980000|2022-02-02 03:36:20|2789.13|2781.43|2788.91|2781.21|2789.29|2781.59|2788.89|2781.19|34
1643772990000|2022-02-02 03:36:30|2788.93|2781.23|2788.91|2781.21|2789.54|2781.84|2788.91|2781.21|31
1643773000000|2022-02-02 03:36:40|2789|2781.3|2788.86|2781.16|2789.27|2781.57|2788.8|2781.1|26
1643773010000|2022-02-02 03:36:50|2788.85|2781.15|2788.34|2780.64|2788.88|2781.18|2788.15|2780.45|24
1643773020000|2022-02-02 03:37:00|2788.56|2780.86|2788.32|2780.62|2788.56|2780.86|2788.32|2780.62|21
1643773030000|2022-02-02 03:37:10|2788.33|2780.63|2788.03|2780.33|2788.34|2780.64|2788.02|2780.32|26
1643773040000|2022-02-02 03:37:20|2788.04|2780.34|2786.8|2779.1|2788.11|2780.41|2786.5|2778.8|27
1643773050000|2022-02-02 03:37:30|2787.16|2779.46|2786.65|2778.95|2787.27|2779.57|2786.63|2778.93|32
1643773060000|2022-02-02 03:37:40|2786.68|2778.98|2786.53|2778.83|2786.72|2779.02|2786.34|2778.64|18
1643773070000|2022-02-02 03:37:50|2786.56|2778.86|2786.08|2778.38|2786.73|2779.03|2786.08|2778.38|30
1643773080000|2022-02-02 03:38:00|2785.9|2778.2|2785.33|2777.63|2786.72|2779.02|2785.33|2777.63|35
1643773090000|2022-02-02 03:38:10|2785.46|2777.76|2784.78|2777.08|2785.66|2777.96|2784.72|2777.02|26
1643773100000|2022-02-02 03:38:20|2784.69|2776.99|2784.74|2777.04|2784.84|2777.14|2784.69|2776.99|27
1643773110000|2022-02-02 03:38:30|2784.79|2777.09|2784.81|2777.11|2784.84|2777.14|2784.66|2776.96|16
1643773120000|2022-02-02 03:38:40|2784.8|2777.1|2784.91|2777.21|2785.09|2777.39|2784.63|2776.93|19
1643773130000|2022-02-02 03:38:50|2784.89|2777.19|2784.33|2776.63|2784.89|2777.19|2784.32|2776.62|26
1643773140000|2022-02-02 03:39:00|2784.32|2776.62|2784.52|2776.82|2784.52|2776.82|2784.32|2776.62|13
1643773150000|2022-02-02 03:39:10|2784.44|2776.74|2785.59|2777.89|2786.11|2778.41|2784.44|2776.74|30
1643773160000|2022-02-02 03:39:20|2785.58|2777.88|2785.19|2777.49|2785.61|2777.91|2785.12|2777.42|24
1643773170000|2022-02-02 03:39:30|2785.25|2777.55|2785.83|2778.13|2786.08|2778.38|2785.25|2777.55|30
1643773180000|2022-02-02 03:39:40|2785.76|2778.06|2785.82|2778.12|2785.88|2778.18|2785.7|2778|22
1643773190000|2022-02-02 03:39:50|2785.84|2778.14|2785.99|2778.29|2786|2778.3|2785.74|2778.04|28
1643773200000|2022-02-02 03:40:00|2786|2778.3|2786.93|2779.23|2786.93|2779.23|2785.98|2778.28|28
1643773210000|2022-02-02 03:40:10|2786.96|2779.26|2787.84|2780.14|2788.19|2780.49|2786.89|2779.19|31
1643773220000|2022-02-02 03:40:20|2787.86|2780.16|2788.21|2780.51|2788.38|2780.68|2787.8|2780.1|24
1643773230000|2022-02-02 03:40:30|2788.22|2780.52|2787.86|2780.16|2788.44|2780.74|2787.86|2780.16|27
1643773240000|2022-02-02 03:40:40|2787.83|2780.13|2787.67|2779.97|2788.25|2780.55|2787.59|2779.89|27
1643773250000|2022-02-02 03:40:50|2787.81|2780.11|2788.31|2780.61|2789.1|2781.4|2787.81|2780.11|34
1643773260000|2022-02-02 03:41:00|2788.3|2780.6|2788.41|2780.71|2788.48|2780.78|2788.19|2780.49|30
1643773270000|2022-02-02 03:41:10|2788.45|2780.75|2788.95|2781.25|2789.43|2781.73|2788.28|2780.58|30
1643773280000|2022-02-02 03:41:20|2789.08|2781.38|2788.88|2781.18|2789.08|2781.38|2788.83|2781.13|26
1643773290000|2022-02-02 03:41:30|2788.91|2781.21|2789|2781.3|2789|2781.3|2788.83|2781.13|13
1643773300000|2022-02-02 03:41:40|2788.98|2781.28|2788.89|2781.19|2789.06|2781.36|2788.87|2781.17|16
1643773310000|2022-02-02 03:41:50|2788.96|2781.26|2788.77|2781.07|2789.06|2781.36|2788.7|2781|32
1643773320000|2022-02-02 03:42:00|2788.79|2781.09|2788.97|2781.27|2788.98|2781.28|2788.63|2780.93|27
1643773330000|2022-02-02 03:42:10|2788.88|2781.18|2785.9|2778.2|2789.06|2781.36|2785.85|2778.15|25
1643773340000|2022-02-02 03:42:20|2786.14|2778.44|2785.95|2778.25|2786.56|2778.86|2785.95|2778.25|33
1643773350000|2022-02-02 03:42:30|2785.82|2778.12|2786.66|2778.96|2787.16|2779.46|2785.69|2777.99|33
1643773360000|2022-02-02 03:42:40|2786.72|2779.02|2785.42|2777.72|2786.81|2779.11|2785.42|2777.72|32
1643773370000|2022-02-02 03:42:50|2785.46|2777.76|2786.07|2778.37|2786.27|2778.57|2785.46|2777.76|34
1643773380000|2022-02-02 03:43:00|2786.1|2778.4|2786.11|2778.41|2786.55|2778.85|2785.86|2778.16|35
1643773390000|2022-02-02 03:43:10|2786.08|2778.38|2785.98|2778.28|2786.12|2778.42|2785.9|2778.2|22
1643773400000|2022-02-02 03:43:20|2785.99|2778.29|2785.29|2777.59|2786.01|2778.31|2785.29|2777.59|23
1643773410000|2022-02-02 03:43:30|2785.31|2777.61|2786.42|2778.72|2786.42|2778.72|2785.31|2777.61|14
1643773420000|2022-02-02 03:43:40|2786.39|2778.69|2786.29|2778.59|2786.49|2778.79|2786.29|2778.59|28
1643773430000|2022-02-02 03:43:50|2786.28|2778.58|2786.46|2778.76|2786.46|2778.76|2786.25|2778.55|25
1643773440000|2022-02-02 03:44:00|2786.44|2778.74|2786.9|2779.2|2786.9|2779.2|2786.1|2778.4|28
1643773450000|2022-02-02 03:44:10|2786.95|2779.25|2787.89|2780.19|2788.25|2780.55|2786.75|2779.05|27
1643773460000|2022-02-02 03:44:20|2787.95|2780.25|2788.06|2780.36|2788.34|2780.64|2787.95|2780.25|32
1643773470000|2022-02-02 03:44:30|2788.07|2780.37|2788.15|2780.45|2788.59|2780.89|2788.07|2780.37|31
1643773480000|2022-02-02 03:44:40|2788.14|2780.44|2787.34|2779.64|2788.26|2780.56|2787.27|2779.57|24
1643773490000|2022-02-02 03:44:50|2787.43|2779.73|2787.34|2779.64|2787.79|2780.09|2787.16|2779.46|27
1643773500000|2022-02-02 03:45:00|2787.39|2779.69|2787.52|2779.82|2787.52|2779.82|2787.27|2779.57|19
1643773510000|2022-02-02 03:45:10|2787.53|2779.83|2787.62|2779.92|2787.64|2779.94|2787.4|2779.7|18
1643773520000|2022-02-02 03:45:20|2787.61|2779.91|2787.69|2779.99|2787.7|2780|2787.58|2779.88|11
1643773530000|2022-02-02 03:45:30|2787.68|2779.98|2788.47|2780.77|2788.94|2781.24|2787.65|2779.95|36
1643773540000|2022-02-02 03:45:40|2788.49|2780.79|2787.81|2780.11|2788.5|2780.8|2787.48|2779.78|28
1643773550000|2022-02-02 03:45:50|2787.74|2780.04|2787.97|2780.27|2788.22|2780.52|2787.71|2780.01|27
1643773560000|2022-02-02 03:46:00|2787.96|2780.26|2788.28|2780.58|2788.28|2780.58|2787.78|2780.08|25
1643773570000|2022-02-02 03:46:10|2788.26|2780.56|2788.17|2780.47|2788.3|2780.6|2788.13|2780.43|33
1643773580000|2022-02-02 03:46:20|2788.25|2780.55|2787.97|2780.27|2788.25|2780.55|2787.96|2780.26|24
1643773590000|2022-02-02 03:46:30|2787.96|2780.26|2788.72|2781.02|2788.74|2781.04|2787.94|2780.24|17
1643773600000|2022-02-02 03:46:40|2788.71|2781.01|2788.71|2781.01|2789.08|2781.38|2788.6|2780.9|37
1643773610000|2022-02-02 03:46:50|2788.75|2781.05|2788.3|2780.6|2788.75|2781.05|2788.26|2780.56|27
1643773620000|2022-02-02 03:47:00|2788.31|2780.61|2788.87|2781.17|2788.88|2781.18|2788.31|2780.61|29
1643773630000|2022-02-02 03:47:10|2788.9|2781.2|2789.21|2781.51|2789.21|2781.51|2788.84|2781.14|29
1643773640000|2022-02-02 03:47:20|2789.22|2781.52|2788.26|2780.56|2789.24|2781.54|2788.26|2780.56|24
1643773650000|2022-02-02 03:47:30|2788.25|2780.55|2788.27|2780.57|2788.3|2780.6|2788.21|2780.51|12
1643773660000|2022-02-02 03:47:40|2788.2|2780.5|2788.24|2780.54|2788.79|2781.09|2787.98|2780.28|29
1643773670000|2022-02-02 03:47:50|2788.22|2780.52|2787.87|2780.17|2788.45|2780.75|2787.58|2779.88|33
1643773680000|2022-02-02 03:48:00|2787.85|2780.15|2787.88|2780.18|2788.11|2780.41|2787.72|2780.02|27
1643773690000|2022-02-02 03:48:10|2787.91|2780.21|2788.41|2780.71|2788.64|2780.94|2787.9|2780.2|27
1643773700000|2022-02-02 03:48:20|2788.4|2780.7|2787.66|2779.96|2788.48|2780.78|2787.66|2779.96|31
1643773710000|2022-02-02 03:48:30|2787.67|2779.97|2788.27|2780.57|2788.29|2780.59|2787.64|2779.94|29
1643773720000|2022-02-02 03:48:40|2788.28|2780.58|2788.08|2780.38|2788.35|2780.65|2787.95|2780.25|32
1643773730000|2022-02-02 03:48:50|2788.3|2780.6|2787.75|2780.05|2788.41|2780.71|2787.75|2780.05|29
1643773740000|2022-02-02 03:49:00|2787.7|2780|2787.21|2779.51|2787.7|2780|2787.03|2779.33|31
1643773750000|2022-02-02 03:49:10|2787.2|2779.5|2787.67|2779.97|2787.88|2780.18|2787.15|2779.45|29
1643773760000|2022-02-02 03:49:20|2787.65|2779.95|2787.19|2779.49|2787.65|2779.95|2787.19|2779.49|22
1643773770000|2022-02-02 03:49:30|2787.36|2779.66|2787.3|2779.6|2787.36|2779.66|2787.18|2779.48|13
1643773780000|2022-02-02 03:49:40|2787.31|2779.61|2787.42|2779.72|2787.42|2779.72|2787.23|2779.53|20
1643773790000|2022-02-02 03:49:50|2787.5|2779.8|2787.59|2779.89|2788.21|2780.51|2787.45|2779.75|30
1643773800000|2022-02-02 03:50:00|2787.58|2779.88|2789.8|2782.1|2789.8|2782.1|2787.53|2779.83|25
1643773810000|2022-02-02 03:50:10|2789.44|2781.74|2789.77|2782.07|2791.08|2783.38|2789.44|2781.74|36
1643773820000|2022-02-02 03:50:20|2789.75|2782.05|2789.96|2782.26|2790.26|2782.56|2789.75|2782.05|32
1643773830000|2022-02-02 03:50:30|2789.94|2782.24|2790.03|2782.33|2790.06|2782.36|2789.81|2782.11|33
1643773840000|2022-02-02 03:50:40|2790.07|2782.37|2789.98|2782.28|2790.1|2782.4|2789.7|2782|27
1643773850000|2022-02-02 03:50:50|2789.93|2782.23|2789.23|2781.53|2790.06|2782.36|2789.18|2781.48|32
1643773860000|2022-02-02 03:51:00|2789.15|2781.45|2789.28|2781.58|2789.31|2781.61|2789.06|2781.36|31
1643773870000|2022-02-02 03:51:10|2789.3|2781.6|2788.44|2780.74|2789.32|2781.62|2788.35|2780.65|34
1643773880000|2022-02-02 03:51:20|2788.43|2780.73|2789.13|2781.43|2789.25|2781.55|2788.4|2780.7|23
1643773890000|2022-02-02 03:51:30|2789.07|2781.37|2789.05|2781.35|2789.41|2781.71|2788.75|2781.05|36
1643773900000|2022-02-02 03:51:40|2789.01|2781.31|2789.14|2781.44|2789.53|2781.83|2789.01|2781.31|25
1643773910000|2022-02-02 03:51:50|2789.06|2781.36|2788.38|2780.68|2789.88|2782.18|2788.38|2780.68|28
1643773920000|2022-02-02 03:52:00|2788.39|2780.69|2788.03|2780.33|2788.6|2780.9|2787.95|2780.25|33
1643773930000|2022-02-02 03:52:10|2788.05|2780.35|2787.64|2779.94|2788.15|2780.45|2787.61|2779.91|30
1643773940000|2022-02-02 03:52:20|2787.65|2779.95|2787.82|2780.12|2787.9|2780.2|2787.29|2779.59|30
1643773950000|2022-02-02 03:52:30|2787.55|2779.85|2788.76|2781.06|2789.17|2781.47|2787.55|2779.85|28
1643773960000|2022-02-02 03:52:40|2788.73|2781.03|2787.37|2779.67|2788.76|2781.06|2787.35|2779.65|31
1643773970000|2022-02-02 03:52:50|2787.36|2779.66|2788.35|2780.65|2788.76|2781.06|2787.36|2779.66|22
1643773980000|2022-02-02 03:53:00|2788.34|2780.64|2788.06|2780.36|2788.34|2780.64|2788|2780.3|28
1643773990000|2022-02-02 03:53:10|2788.03|2780.33|2787.73|2780.03|2788.07|2780.37|2787.67|2779.97|28
1643774000000|2022-02-02 03:53:20|2787.74|2780.04|2787.96|2780.26|2788.82|2781.12|2787.65|2779.95|31
1643774010000|2022-02-02 03:53:30|2787.95|2780.25|2788.34|2780.64|2788.38|2780.68|2787.73|2780.03|29
1643774020000|2022-02-02 03:53:40|2788.36|2780.66|2788.3|2780.6|2788.38|2780.68|2788.07|2780.37|23
1643774030000|2022-02-02 03:53:50|2788.31|2780.61|2788.16|2780.46|2788.31|2780.61|2788.09|2780.39|21
1643774040000|2022-02-02 03:54:00|2788.09|2780.39|2787.3|2779.6|2788.15|2780.45|2787.14|2779.44|29
1643774050000|2022-02-02 03:54:10|2787.27|2779.57|2788.27|2780.57|2788.3|2780.6|2787.27|2779.57|21
1643774060000|2022-02-02 03:54:20|2788.26|2780.56|2786.67|2778.97|2788.26|2780.56|2786.67|2778.97|30
1643774070000|2022-02-02 03:54:30|2786.68|2778.98|2786.89|2779.19|2786.92|2779.22|2786.65|2778.95|22
1643774080000|2022-02-02 03:54:40|2786.92|2779.22|2786.91|2779.21|2787.56|2779.86|2786.91|2779.21|36
1643774090000|2022-02-02 03:54:50|2787.06|2779.36|2786.95|2779.25|2787.15|2779.45|2786.76|2779.06|27
1643774100000|2022-02-02 03:55:00|2786.91|2779.21|2786.92|2779.22|2786.95|2779.25|2786.9|2779.2|6
1643774110000|2022-02-02 03:55:10|2786.75|2779.05|2786.9|2779.2|2786.92|2779.22|2786.75|2779.05|3
1643774120000|2022-02-02 03:55:20|2786.75|2779.05|2787.24|2779.54|2787.37|2779.67|2786.75|2779.05|19
1643774130000|2022-02-02 03:55:30|2787.23|2779.53|2787.37|2779.67|2787.38|2779.68|2787.05|2779.35|29
1643774140000|2022-02-02 03:55:40|2787.38|2779.68|2787.48|2779.78|2787.91|2780.21|2787.35|2779.65|28
1643774150000|2022-02-02 03:55:50|2787.7|2780|2787.33|2779.63|2787.7|2780|2787.32|2779.62|21
1643774160000|2022-02-02 03:56:00|2787.34|2779.64|2787.47|2779.77|2787.58|2779.88|2787.34|2779.64|22
1643774170000|2022-02-02 03:56:10|2787.42|2779.72|2787.5|2779.8|2787.61|2779.91|2787.39|2779.69|21
1643774180000|2022-02-02 03:56:20|2787.48|2779.78|2786.87|2779.17|2787.69|2779.99|2786.87|2779.17|23
1643774190000|2022-02-02 03:56:30|2786.83|2779.13|2786.43|2778.73|2786.83|2779.13|2786.29|2778.59|18
1643774200000|2022-02-02 03:56:40|2786.35|2778.65|2786.06|2778.36|2786.35|2778.65|2785.9|2778.2|29
1643774210000|2022-02-02 03:56:50|2786.05|2778.35|2785.87|2778.17|2786.09|2778.39|2785.7|2778|24
1643774220000|2022-02-02 03:57:00|2785.84|2778.14|2785.7|2778|2786.37|2778.67|2785.66|2777.96|34
1643774230000|2022-02-02 03:57:10|2785.58|2777.88|2785.63|2777.93|2785.71|2778.01|2785.55|2777.85|27
1643774240000|2022-02-02 03:57:20|2785.6|2777.9|2785.73|2778.03|2785.76|2778.06|2785.57|2777.87|26
1643774250000|2022-02-02 03:57:30|2785.72|2778.02|2785.64|2777.94|2785.98|2778.28|2785.63|2777.93|33
1643774260000|2022-02-02 03:57:40|2785.63|2777.93|2785.66|2777.96|2785.74|2778.04|2785.37|2777.67|33
1643774270000|2022-02-02 03:57:50|2785.6|2777.9|2786.4|2778.7|2786.4|2778.7|2785.59|2777.89|30
1643774280000|2022-02-02 03:58:00|2786.52|2778.82|2786.05|2778.35|2786.72|2779.02|2786.05|2778.35|27
1643774290000|2022-02-02 03:58:10|2786.01|2778.31|2786.03|2778.33|2786.03|2778.33|2785.9|2778.2|28
1643774300000|2022-02-02 03:58:20|2786.18|2778.48|2786.55|2778.85|2786.55|2778.85|2786.11|2778.41|31
1643774310000|2022-02-02 03:58:30|2786.57|2778.87|2786.63|2778.93|2786.8|2779.1|2786.57|2778.87|15
1643774320000|2022-02-02 03:58:40|2786.69|2778.99|2786.61|2778.91|2786.69|2778.99|2786.56|2778.86|14
1643774330000|2022-02-02 03:58:50|2786.63|2778.93|2787.19|2779.49|2787.43|2779.73|2786.54|2778.84|19
1643774340000|2022-02-02 03:59:00|2787.12|2779.42|2787.11|2779.41|2787.33|2779.63|2786.99|2779.29|29
1643774350000|2022-02-02 03:59:10|2787.1|2779.4|2786.49|2778.79|2787.14|2779.44|2786.43|2778.73|26
1643774360000|2022-02-02 03:59:20|2786.52|2778.82|2786.84|2779.14|2786.86|2779.16|2786.52|2778.82|24
1643774370000|2022-02-02 03:59:30|2786.88|2779.18|2786.91|2779.21|2786.92|2779.22|2786.85|2779.15|22
1643774380000|2022-02-02 03:59:40|2786.92|2779.22|2786.73|2779.03|2786.92|2779.22|2786.73|2779.03|15
1643774390000|2022-02-02 03:59:50|2786.74|2779.04|2786.53|2778.83|2786.74|2779.04|2786.52|2778.82|24
1643774400000|2022-02-02 04:00:00|2786.48|2778.78|2785.5|2777.8|2786.62|2778.92|2785.41|2777.71|32
1643774410000|2022-02-02 04:00:10|2785.53|2777.83|2784.48|2776.78|2785.53|2777.83|2784.48|2776.78|31
1643774420000|2022-02-02 04:00:20|2784.47|2776.77|2783.82|2776.12|2784.47|2776.77|2783.73|2776.03|29
1643774430000|2022-02-02 04:00:30|2783.8|2776.1|2784.09|2776.39|2784.64|2776.94|2783.8|2776.1|38
1643774440000|2022-02-02 04:00:40|2784.16|2776.46|2783.85|2776.15|2784.23|2776.53|2783.83|2776.13|32
1643774450000|2022-02-02 04:00:50|2783.88|2776.18|2783.93|2776.23|2783.93|2776.23|2783.76|2776.06|20
1643774460000|2022-02-02 04:01:00|2784.03|2776.33|2781.28|2773.58|2784.03|2776.33|2781.2|2773.5|39
1643774470000|2022-02-02 04:01:10|2781.3|2773.6|2780.33|2772.63|2782|2774.3|2780.19|2772.49|38
1643774480000|2022-02-02 04:01:20|2780.43|2772.73|2781.66|2773.96|2781.66|2773.96|2780.43|2772.73|36
1643774490000|2022-02-02 04:01:30|2781.62|2773.92|2781.76|2774.06|2782.25|2774.55|2781.47|2773.77|33
1643774500000|2022-02-02 04:01:40|2781.82|2774.12|2781.53|2773.83|2781.82|2774.12|2781.42|2773.72|30
1643774510000|2022-02-02 04:01:50|2781.54|2773.84|2781.67|2773.97|2782.23|2774.53|2781.54|2773.84|34
1643774520000|2022-02-02 04:02:00|2781.66|2773.96|2781.79|2774.09|2781.93|2774.23|2781.44|2773.74|33
1643774530000|2022-02-02 04:02:10|2781.81|2774.11|2781.87|2774.17|2781.91|2774.21|2781.81|2774.11|26
1643774540000|2022-02-02 04:02:20|2781.86|2774.16|2781.71|2774.01|2781.86|2774.16|2781.71|2774.01|15
1643774550000|2022-02-02 04:02:30|2781.72|2774.02|2781.86|2774.16|2781.88|2774.18|2781.72|2774.02|22
1643774560000|2022-02-02 04:02:40|2781.87|2774.17|2781.86|2774.16|2781.87|2774.17|2781.76|2774.06|17
1643774570000|2022-02-02 04:02:50|2781.77|2774.07|2781.88|2774.18|2781.88|2774.18|2781.74|2774.04|14
1643774580000|2022-02-02 04:03:00|2781.94|2774.24|2781.96|2774.26|2782.45|2774.75|2781.9|2774.2|18
1643774590000|2022-02-02 04:03:10|2781.97|2774.27|2781.99|2774.29|2782.02|2774.32|2781.96|2774.26|5
1643774600000|2022-02-02 04:03:20|2781.98|2774.28|2781.58|2773.88|2781.99|2774.29|2781.58|2773.88|13
1643774610000|2022-02-02 04:03:30|2781.75|2774.05|2780.78|2773.08|2781.75|2774.05|2780.59|2772.89|32
1643774620000|2022-02-02 04:03:40|2780.74|2773.04|2780.39|2772.69|2781|2773.3|2780.22|2772.52|31
1643774630000|2022-02-02 04:03:50|2780.4|2772.7|2780.73|2773.03|2780.81|2773.11|2780.4|2772.7|33
1643774640000|2022-02-02 04:04:00|2780.82|2773.12|2781.26|2773.56|2781.44|2773.74|2780.82|2773.12|35
1643774650000|2022-02-02 04:04:10|2781.24|2773.54|2781.26|2773.56|2781.34|2773.64|2781.19|2773.49|31
1643774660000|2022-02-02 04:04:20|2781.64|2773.94|2780.77|2773.07|2781.64|2773.94|2780.77|2773.07|28
1643774670000|2022-02-02 04:04:30|2780.72|2773.02|2780.63|2772.93|2780.9|2773.2|2780.59|2772.89|29
1643774680000|2022-02-02 04:04:40|2780.67|2772.97|2779.97|2772.27|2780.92|2773.22|2779.91|2772.21|34
1643774690000|2022-02-02 04:04:50|2780.06|2772.36|2780.05|2772.35|2780.48|2772.78|2779.97|2772.27|30
1643774700000|2022-02-02 04:05:00|2779.98|2772.28|2780.59|2772.89|2781.35|2773.65|2779.98|2772.28|30
1643774710000|2022-02-02 04:05:10|2780.58|2772.88|2780.48|2772.78|2780.67|2772.97|2780.38|2772.68|23
1643774720000|2022-02-02 04:05:20|2780.47|2772.77|2780.14|2772.44|2780.6|2772.9|2780.14|2772.44|23
1643774730000|2022-02-02 04:05:30|2780.11|2772.41|2780.48|2772.78|2781.15|2773.45|2779.99|2772.29|32
1643774740000|2022-02-02 04:05:40|2780.57|2772.87|2780.07|2772.37|2780.62|2772.92|2779.47|2771.77|33
1643774750000|2022-02-02 04:05:50|2780.06|2772.36|2779.3|2771.6|2780.17|2772.47|2779.02|2771.32|30
1643774760000|2022-02-02 04:06:00|2779.26|2771.56|2779.08|2771.38|2779.6|2771.9|2779.01|2771.31|32
1643774770000|2022-02-02 04:06:10|2779.09|2771.39|2779.02|2771.32|2779.17|2771.47|2778.33|2770.63|33
1643774780000|2022-02-02 04:06:20|2778.93|2771.23|2779.05|2771.35|2779.17|2771.47|2778.7|2771|30
1643774790000|2022-02-02 04:06:30|2779.06|2771.36|2779.22|2771.52|2779.22|2771.52|2779.01|2771.31|17
1643774800000|2022-02-02 04:06:40|2779.23|2771.53|2779.07|2771.37|2779.23|2771.53|2779.05|2771.35|20
1643774810000|2022-02-02 04:06:50|2779.1|2771.4|2779.82|2772.12|2779.99|2772.29|2778.91|2771.21|24
1643774820000|2022-02-02 04:07:00|2779.85|2772.15|2779.43|2771.73|2779.89|2772.19|2779.31|2771.61|25
1643774830000|2022-02-02 04:07:10|2779.44|2771.74|2781.04|2773.34|2781.09|2773.39|2779.43|2771.73|31
1643774840000|2022-02-02 04:07:20|2780.97|2773.27|2780.93|2773.23|2781.58|2773.88|2780.88|2773.18|27
1643774850000|2022-02-02 04:07:30|2780.87|2773.17|2780.91|2773.21|2781.3|2773.6|2780.77|2773.07|27
1643774860000|2022-02-02 04:07:40|2780.87|2773.17|2780.83|2773.13|2781.39|2773.69|2780.23|2772.53|32
1643774870000|2022-02-02 04:07:50|2780.28|2772.58|2779.58|2771.88|2780.43|2772.73|2779.49|2771.79|28
1643774880000|2022-02-02 04:08:00|2779.59|2771.89|2779.98|2772.28|2779.98|2772.28|2779.59|2771.89|30
1643774890000|2022-02-02 04:08:10|2779.95|2772.25|2779.86|2772.16|2780.01|2772.31|2779.86|2772.16|17
1643774900000|2022-02-02 04:08:20|2779.92|2772.22|2779.22|2771.52|2779.92|2772.22|2779.1|2771.4|24
1643774910000|2022-02-02 04:08:30|2779.25|2771.55|2777.92|2770.22|2779.25|2771.55|2777.85|2770.15|27
1643774920000|2022-02-02 04:08:40|2777.89|2770.19|2777.58|2769.88|2777.89|2770.19|2777.19|2769.49|28
1643774930000|2022-02-02 04:08:50|2777.52|2769.82|2777.49|2769.79|2777.68|2769.98|2777.29|2769.59|33
1643774940000|2022-02-02 04:09:00|2777.45|2769.75|2777.06|2769.36|2777.61|2769.91|2776.06|2768.36|33
1643774950000|2022-02-02 04:09:10|2777.07|2769.37|2777|2769.3|2777.15|2769.45|2776.25|2768.55|37
1643774960000|2022-02-02 04:09:20|2776.99|2769.29|2777.13|2769.43|2777.64|2769.94|2776.74|2769.04|40
1643774970000|2022-02-02 04:09:30|2777.15|2769.45|2775.78|2768.08|2777.22|2769.52|2775.73|2768.03|33
1643774980000|2022-02-02 04:09:40|2775.79|2768.09|2775.94|2768.24|2776.5|2768.8|2775.73|2768.03|26
1643774990000|2022-02-02 04:09:50|2775.98|2768.28|2775.53|2767.83|2775.98|2768.28|2775.53|2767.83|29
1643775000000|2022-02-02 04:10:00|2775.52|2767.82|2775.41|2767.71|2775.75|2768.05|2775.17|2767.47|33
1643775010000|2022-02-02 04:10:10|2775.42|2767.72|2776.41|2768.71|2776.51|2768.81|2775.3|2767.6|38
1643775020000|2022-02-02 04:10:20|2776.29|2768.59|2776.39|2768.69|2776.55|2768.85|2775.67|2767.97|36
1643775030000|2022-02-02 04:10:30|2776.38|2768.68|2775.7|2768|2776.68|2768.98|2775.7|2768|29
1643775040000|2022-02-02 04:10:40|2775.64|2767.94|2776.19|2768.49|2776.25|2768.55|2775.43|2767.73|33
1643775050000|2022-02-02 04:10:50|2776.14|2768.44|2776.4|2768.7|2776.4|2768.7|2776.05|2768.35|26
1643775060000|2022-02-02 04:11:00|2776.39|2768.69|2777.06|2769.36|2777.06|2769.36|2776.36|2768.66|31
1643775070000|2022-02-02 04:11:10|2777.03|2769.33|2777.02|2769.32|2777.05|2769.35|2776.91|2769.21|28
1643775080000|2022-02-02 04:11:20|2777.05|2769.35|2776.83|2769.13|2777.14|2769.44|2776.74|2769.04|24
1643775090000|2022-02-02 04:11:30|2776.82|2769.12|2775.79|2768.09|2776.93|2769.23|2775.61|2767.91|33
1643775100000|2022-02-02 04:11:40|2775.88|2768.18|2774.69|2766.99|2776.18|2768.48|2774.69|2766.99|18
1643775110000|2022-02-02 04:11:50|2774.67|2766.97|2775.46|2767.76|2775.84|2768.14|2774.59|2766.89|31
1643775120000|2022-02-02 04:12:00|2775.54|2767.84|2774.92|2767.22|2775.71|2768.01|2774.77|2767.07|31
1643775130000|2022-02-02 04:12:10|2774.91|2767.21|2775.61|2767.91|2775.61|2767.91|2774.91|2767.21|30
1643775140000|2022-02-02 04:12:20|2775.59|2767.89|2774.91|2767.21|2775.59|2767.89|2774.71|2767.01|32
1643775150000|2022-02-02 04:12:30|2774.98|2767.28|2774.75|2767.05|2775.04|2767.34|2774.47|2766.77|24
1643775160000|2022-02-02 04:12:40|2774.76|2767.06|2774.61|2766.91|2775.08|2767.38|2774.54|2766.84|25
1643775170000|2022-02-02 04:12:50|2774.92|2767.22|2774.67|2766.97|2775|2767.3|2774.49|2766.79|31
1643775180000|2022-02-02 04:13:00|2774.63|2766.93|2774.31|2766.61|2774.66|2766.96|2774.01|2766.31|33
1643775190000|2022-02-02 04:13:10|2774.36|2766.66|2773.73|2766.03|2774.49|2766.79|2773.73|2766.03|32
1643775200000|2022-02-02 04:13:20|2773.78|2766.08|2773.62|2765.92|2773.89|2766.19|2772.92|2765.22|32
1643775210000|2022-02-02 04:13:30|2773.56|2765.86|2773.65|2765.95|2773.67|2765.97|2773.42|2765.72|22
1643775220000|2022-02-02 04:13:40|2773.62|2765.92|2774.6|2766.9|2774.66|2766.96|2773.43|2765.73|29
1643775230000|2022-02-02 04:13:50|2774.68|2766.98|2774.64|2766.94|2774.8|2767.1|2774.63|2766.93|34
1643775240000|2022-02-02 04:14:00|2774.65|2766.95|2774.42|2766.72|2774.77|2767.07|2774.33|2766.63|27
1643775250000|2022-02-02 04:14:10|2774.44|2766.74|2774.53|2766.83|2774.71|2767.01|2774.38|2766.68|26
1643775260000|2022-02-02 04:14:20|2774.56|2766.86|2774.51|2766.81|2774.74|2767.04|2774.44|2766.74|28
1643775270000|2022-02-02 04:14:30|2774.48|2766.78|2774.7|2767|2775.36|2767.66|2774.4|2766.7|26
1643775280000|2022-02-02 04:14:40|2774.9|2767.2|2774.79|2767.09|2775.35|2767.65|2774.3|2766.6|24
1643775290000|2022-02-02 04:14:50|2774.8|2767.1|2774.27|2766.57|2774.9|2767.2|2774.24|2766.54|31
1643775300000|2022-02-02 04:15:00|2774.4|2766.7|2774.55|2766.85|2774.74|2767.04|2774.18|2766.48|35
1643775310000|2022-02-02 04:15:10|2774.54|2766.84|2774.63|2766.93|2774.87|2767.17|2774.37|2766.67|29
1643775320000|2022-02-02 04:15:20|2774.7|2767|2774.66|2766.96|2775.33|2767.63|2774.59|2766.89|30
1643775330000|2022-02-02 04:15:30|2774.59|2766.89|2774.46|2766.76|2775.05|2767.35|2774.35|2766.65|22
1643775340000|2022-02-02 04:15:40|2774.86|2767.16|2774.51|2766.81|2774.86|2767.16|2774.33|2766.63|30
1643775350000|2022-02-02 04:15:50|2774.68|2766.98|2774.47|2766.77|2774.93|2767.23|2774.29|2766.59|29
1643775360000|2022-02-02 04:16:00|2774.48|2766.78|2774.43|2766.73|2774.51|2766.81|2774.34|2766.64|23
1643775370000|2022-02-02 04:16:10|2774.59|2766.89|2774.96|2767.26|2775.01|2767.31|2774.36|2766.66|25
1643775380000|2022-02-02 04:16:20|2774.9|2767.2|2775.53|2767.83|2775.72|2768.02|2774.9|2767.2|30
1643775390000|2022-02-02 04:16:30|2775.63|2767.93|2776.09|2768.39|2776.09|2768.39|2775.63|2767.93|33
1643775400000|2022-02-02 04:16:40|2776.1|2768.4|2776.44|2768.74|2776.5|2768.8|2776.08|2768.38|33
1643775410000|2022-02-02 04:16:50|2776.45|2768.75|2776.87|2769.17|2776.89|2769.19|2776.44|2768.74|34
1643775420000|2022-02-02 04:17:00|2776.82|2769.12|2777.15|2769.45|2777.22|2769.52|2776.2|2768.5|35
1643775430000|2022-02-02 04:17:10|2777.13|2769.43|2778.53|2770.83|2778.62|2770.92|2777.13|2769.43|26
1643775440000|2022-02-02 04:17:20|2778.44|2770.74|2777.27|2769.57|2778.56|2770.86|2777.27|2769.57|31
1643775450000|2022-02-02 04:17:30|2777.13|2769.43|2777.71|2770.01|2777.87|2770.17|2777.02|2769.32|36
1643775460000|2022-02-02 04:17:40|2777.64|2769.94|2778.39|2770.69|2778.39|2770.69|2777.55|2769.85|33
1643775470000|2022-02-02 04:17:50|2778.14|2770.44|2778.49|2770.79|2778.49|2770.79|2777.58|2769.88|39
1643775480000|2022-02-02 04:18:00|2778.52|2770.82|2777.21|2769.51|2778.8|2771.1|2777.15|2769.45|32
1643775490000|2022-02-02 04:18:10|2777.31|2769.61|2776.1|2768.4|2777.31|2769.61|2776.1|2768.4|35
1643775500000|2022-02-02 04:18:20|2776.08|2768.38|2776.37|2768.67|2776.78|2769.08|2776.05|2768.35|30
1643775510000|2022-02-02 04:18:30|2776.36|2768.66|2776.39|2768.69|2776.72|2769.02|2776.24|2768.54|31
1643775520000|2022-02-02 04:18:40|2776.43|2768.73|2776.72|2769.02|2777.04|2769.34|2776.14|2768.44|30
1643775530000|2022-02-02 04:18:50|2777.11|2769.41|2777.2|2769.5|2777.56|2769.86|2777.08|2769.38|35
1643775540000|2022-02-02 04:19:00|2777.19|2769.49|2777.14|2769.44|2777.25|2769.55|2777.12|2769.42|21
1643775550000|2022-02-02 04:19:10|2777.16|2769.46|2778.17|2770.47|2778.2|2770.5|2777.13|2769.43|23
1643775560000|2022-02-02 04:19:20|2778.25|2770.55|2777.51|2769.81|2778.55|2770.85|2777.3|2769.6|31
1643775570000|2022-02-02 04:19:30|2777.67|2769.97|2777.56|2769.86|2777.76|2770.06|2777.51|2769.81|18
1643775580000|2022-02-02 04:19:40|2777.6|2769.9|2776.55|2768.85|2777.6|2769.9|2776.35|2768.65|30
1643775590000|2022-02-02 04:19:50|2776.56|2768.86|2776.9|2769.2|2777.26|2769.56|2776.49|2768.79|30
1643775600000|2022-02-02 04:20:00|2776.88|2769.18|2777.65|2769.95|2777.66|2769.96|2776.85|2769.15|33
1643775610000|2022-02-02 04:20:10|2777.71|2770.01|2777.9|2770.2|2778.2|2770.5|2777.58|2769.88|28
1643775620000|2022-02-02 04:20:20|2778.05|2770.35|2778.4|2770.7|2778.4|2770.7|2778.05|2770.35|12
1643775630000|2022-02-02 04:20:30|2778.35|2770.65|2778.29|2770.59|2778.55|2770.85|2778.29|2770.59|15
1643775640000|2022-02-02 04:20:40|2778.33|2770.63|2779.34|2771.64|2779.41|2771.71|2778.33|2770.63|21
1643775650000|2022-02-02 04:20:50|2779.28|2771.58|2778.15|2770.45|2779.37|2771.67|2778.08|2770.38|33
1643775660000|2022-02-02 04:21:00|2778.13|2770.43|2777.75|2770.05|2778.22|2770.52|2777.33|2769.63|30
1643775670000|2022-02-02 04:21:10|2777.73|2770.03|2777.03|2769.33|2778|2770.3|2777|2769.3|34
1643775680000|2022-02-02 04:21:20|2776.98|2769.28|2776.76|2769.06|2777.09|2769.39|2776.73|2769.03|25
1643775690000|2022-02-02 04:21:30|2776.81|2769.11|2776.92|2769.22|2777.37|2769.67|2776.68|2768.98|24
1643775700000|2022-02-02 04:21:40|2776.9|2769.2|2777.92|2770.22|2778.27|2770.57|2776.86|2769.16|36
1643775710000|2022-02-02 04:21:50|2777.94|2770.24|2777.57|2769.87|2778.33|2770.63|2777.57|2769.87|36
1643775720000|2022-02-02 04:22:00|2777.6|2769.9|2777.96|2770.26|2778.02|2770.32|2777.6|2769.9|30
1643775730000|2022-02-02 04:22:10|2777.95|2770.25|2777.95|2770.25|2778.44|2770.74|2777.87|2770.17|34
1643775740000|2022-02-02 04:22:20|2777.94|2770.24|2777.86|2770.16|2778.33|2770.63|2777.78|2770.08|31
1643775750000|2022-02-02 04:22:30|2778.1|2770.4|2777.83|2770.13|2778.1|2770.4|2777.81|2770.11|23
1643775760000|2022-02-02 04:22:40|2777.84|2770.14|2778.34|2770.64|2778.51|2770.81|2777.81|2770.11|31
1643775770000|2022-02-02 04:22:50|2778.65|2770.95|2778.18|2770.48|2779.11|2771.41|2778.18|2770.48|30
1643775780000|2022-02-02 04:23:00|2778.34|2770.64|2777.21|2769.51|2778.38|2770.68|2776.96|2769.26|32
1643775790000|2022-02-02 04:23:10|2777.26|2769.56|2777.47|2769.77|2777.67|2769.97|2777.26|2769.56|24
1643775800000|2022-02-02 04:23:20|2777.31|2769.61|2777.49|2769.79|2777.62|2769.92|2777.31|2769.61|19
1643775810000|2022-02-02 04:23:30|2777.37|2769.67|2777.29|2769.59|2777.49|2769.79|2777.2|2769.5|17
1643775820000|2022-02-02 04:23:40|2777.24|2769.54|2776.93|2769.23|2777.24|2769.54|2776.82|2769.12|21
1643775830000|2022-02-02 04:23:50|2776.98|2769.28|2776.91|2769.21|2776.98|2769.28|2776.9|2769.2|18
1643775840000|2022-02-02 04:24:00|2776.93|2769.23|2777.02|2769.32|2777.27|2769.57|2776.86|2769.16|29
1643775850000|2022-02-02 04:24:10|2777.4|2769.7|2776.88|2769.18|2777.4|2769.7|2776.87|2769.17|25
1643775860000|2022-02-02 04:24:20|2776.86|2769.16|2776.74|2769.04|2777.27|2769.57|2776.68|2768.98|27
1643775870000|2022-02-02 04:24:30|2776.71|2769.01|2776.85|2769.15|2777.23|2769.53|2776.48|2768.78|31
1643775880000|2022-02-02 04:24:40|2776.86|2769.16|2776.59|2768.89|2777.13|2769.43|2776.52|2768.82|29
1643775890000|2022-02-02 04:24:50|2776.6|2768.9|2776.71|2769.01|2776.73|2769.03|2776.6|2768.9|27
1643775900000|2022-02-02 04:25:00|2776.7|2769|2777.98|2770.28|2778.19|2770.49|2776.59|2768.89|29
1643775910000|2022-02-02 04:25:10|2777.89|2770.19|2777.68|2769.98|2777.99|2770.29|2777.55|2769.85|34
1643775920000|2022-02-02 04:25:20|2777.66|2769.96|2777.24|2769.54|2777.79|2770.09|2777.24|2769.54|31
1643775930000|2022-02-02 04:25:30|2777.22|2769.52|2777.61|2769.91|2777.61|2769.91|2777.12|2769.42|34
1643775940000|2022-02-02 04:25:40|2777.55|2769.85|2777.64|2769.94|2777.8|2770.1|2777.5|2769.8|29
1643775950000|2022-02-02 04:25:50|2777.7|2770|2777.65|2769.95|2777.74|2770.04|2777.41|2769.71|28
1643775960000|2022-02-02 04:26:00|2777.62|2769.92|2778.02|2770.32|2778.02|2770.32|2777.62|2769.92|33
1643775970000|2022-02-02 04:26:10|2778.07|2770.37|2779.08|2771.38|2779.12|2771.42|2777.97|2770.27|28
1643775980000|2022-02-02 04:26:20|2779.09|2771.39|2777.74|2770.04|2779.09|2771.39|2777.74|2770.04|32
1643775990000|2022-02-02 04:26:30|2777.7|2770|2777.52|2769.82|2777.7|2770|2777.32|2769.62|28
1643776000000|2022-02-02 04:26:40|2777.56|2769.86|2776.92|2769.22|2777.59|2769.89|2776.92|2769.22|31
1643776010000|2022-02-02 04:26:50|2776.74|2769.04|2776.65|2768.95|2776.74|2769.04|2776.54|2768.84|28
1643776020000|2022-02-02 04:27:00|2776.66|2768.96|2776.58|2768.88|2777.22|2769.52|2776.58|2768.88|34
1643776030000|2022-02-02 04:27:10|2776.54|2768.84|2776.28|2768.58|2776.55|2768.85|2776.24|2768.54|24
1643776040000|2022-02-02 04:27:20|2776.22|2768.52|2776.41|2768.71|2776.93|2769.23|2776.22|2768.52|30
1643776050000|2022-02-02 04:27:30|2776.43|2768.73|2776.31|2768.61|2776.43|2768.73|2776.07|2768.37|29
1643776060000|2022-02-02 04:27:40|2776.32|2768.62|2776.32|2768.62|2776.38|2768.68|2776.21|2768.51|30
1643776070000|2022-02-02 04:27:50|2776.33|2768.63|2776.16|2768.46|2776.64|2768.94|2776.16|2768.46|26
1643776080000|2022-02-02 04:28:00|2776.28|2768.58|2776.62|2768.92|2776.82|2769.12|2776.22|2768.52|33
1643776090000|2022-02-02 04:28:10|2776.56|2768.86|2776.3|2768.6|2776.56|2768.86|2776.2|2768.5|25
1643776100000|2022-02-02 04:28:20|2776.31|2768.61|2772.24|2764.54|2776.31|2768.61|2771.91|2764.21|21
1643776110000|2022-02-02 04:28:30|2772.33|2764.63|2773.15|2765.45|2773.41|2765.71|2771.92|2764.22|36
1643776120000|2022-02-02 04:28:40|2773.2|2765.5|2772.25|2764.55|2773.2|2765.5|2771.95|2764.25|35
1643776130000|2022-02-02 04:28:50|2772.26|2764.56|2772.33|2764.63|2772.67|2764.97|2772.19|2764.49|28
1643776140000|2022-02-02 04:29:00|2772.48|2764.78|2772.24|2764.54|2773.4|2765.7|2772.23|2764.53|38
1643776150000|2022-02-02 04:29:10|2772.31|2764.61|2772.36|2764.66|2772.57|2764.87|2771.97|2764.27|34
1643776160000|2022-02-02 04:29:20|2772.41|2764.71|2773.42|2765.72|2773.48|2765.78|2772.34|2764.64|32
1643776170000|2022-02-02 04:29:30|2773.36|2765.66|2772.77|2765.07|2773.36|2765.66|2772.34|2764.64|37
1643776180000|2022-02-02 04:29:40|2772.75|2765.05|2773.08|2765.38|2773.25|2765.55|2772.74|2765.04|34
1643776190000|2022-02-02 04:29:50|2773.07|2765.37|2772.64|2764.94|2773.07|2765.37|2772.43|2764.73|31
1643776200000|2022-02-02 04:30:00|2772.65|2764.95|2772.88|2765.18|2772.88|2765.18|2772.59|2764.89|26
1643776210000|2022-02-02 04:30:10|2772.9|2765.2|2774.26|2766.56|2774.42|2766.72|2772.72|2765.02|28
1643776220000|2022-02-02 04:30:20|2774.42|2766.72|2774.97|2767.27|2775.12|2767.42|2774.42|2766.72|26
1643776230000|2022-02-02 04:30:30|2774.96|2767.26|2774.93|2767.23|2774.98|2767.28|2774.54|2766.84|28
1643776240000|2022-02-02 04:30:40|2774.92|2767.22|2775.01|2767.31|2775.67|2767.97|2774.79|2767.09|34
1643776250000|2022-02-02 04:30:50|2775.02|2767.32|2775.26|2767.56|2775.26|2767.56|2774.69|2766.99|34
1643776260000|2022-02-02 04:31:00|2775.24|2767.54|2773.54|2765.84|2775.24|2767.54|2773.54|2765.84|33
1643776270000|2022-02-02 04:31:10|2773.35|2765.65|2772.21|2764.51|2773.35|2765.65|2772.13|2764.43|35
1643776280000|2022-02-02 04:31:20|2772.08|2764.38|2770.5|2762.8|2772.08|2764.38|2770.34|2762.64|30
1643776290000|2022-02-02 04:31:30|2770.52|2762.82|2770.7|2763|2770.91|2763.21|2770.41|2762.71|28
1643776300000|2022-02-02 04:31:40|2770.73|2763.03|2770.77|2763.07|2771|2763.3|2770.64|2762.94|29
1643776310000|2022-02-02 04:31:50|2770.95|2763.25|2771.03|2763.33|2771.56|2763.86|2770.79|2763.09|20
1643776320000|2022-02-02 04:32:00|2771.04|2763.34|2770.71|2763.01|2771.09|2763.39|2770.63|2762.93|30
1643776330000|2022-02-02 04:32:10|2770.72|2763.02|2770.84|2763.14|2771.05|2763.35|2770.6|2762.9|29
1643776340000|2022-02-02 04:32:20|2770.81|2763.11|2770.46|2762.76|2771.73|2764.03|2770.44|2762.74|35
1643776350000|2022-02-02 04:32:30|2770.36|2762.66|2773.17|2765.47|2774|2766.3|2770.36|2762.66|34
1643776360000|2022-02-02 04:32:40|2773.12|2765.42|2771.58|2763.88|2773.34|2765.64|2771.38|2763.68|39
1643776370000|2022-02-02 04:32:50|2771.47|2763.77|2771.93|2764.23|2772.02|2764.32|2771.47|2763.77|17
1643776380000|2022-02-02 04:33:00|2771.99|2764.29|2771.96|2764.26|2772.18|2764.48|2771.67|2763.97|24
1643776390000|2022-02-02 04:33:10|2771.94|2764.24|2771.94|2764.24|2771.99|2764.29|2771.92|2764.22|19
1643776400000|2022-02-02 04:33:20|2771.98|2764.28|2771.94|2764.24|2772.1|2764.4|2771.63|2763.93|34
1643776410000|2022-02-02 04:33:30|2771.86|2764.16|2771.93|2764.23|2772.36|2764.66|2771.85|2764.15|26
1643776420000|2022-02-02 04:33:40|2772.03|2764.33|2772.14|2764.44|2772.52|2764.82|2772.01|2764.31|23
1643776430000|2022-02-02 04:33:50|2772.12|2764.42|2772.31|2764.61|2772.72|2765.02|2771.95|2764.25|20
1643776440000|2022-02-02 04:34:00|2772.21|2764.51|2772.34|2764.64|2772.39|2764.69|2772.21|2764.51|22
1643776450000|2022-02-02 04:34:10|2772.29|2764.59|2772.13|2764.43|2772.29|2764.59|2771.44|2763.74|35
1643776460000|2022-02-02 04:34:20|2772.71|2765.01|2773.23|2765.53|2773.33|2765.63|2772.71|2765.01|24
1643776470000|2022-02-02 04:34:30|2773.27|2765.57|2775.02|2767.32|2775.13|2767.43|2773.07|2765.37|37
1643776480000|2022-02-02 04:34:40|2775.05|2767.35|2774.88|2767.18|2775.05|2767.35|2774.67|2766.97|34
1643776490000|2022-02-02 04:34:50|2774.9|2767.2|2775.49|2767.79|2776.14|2768.44|2774.68|2766.98|36
1643776500000|2022-02-02 04:35:00|2775.44|2767.74|2776.34|2768.64|2776.4|2768.7|2774.95|2767.25|38
1643776510000|2022-02-02 04:35:10|2776.33|2768.63|2776.84|2769.14|2777.07|2769.37|2776.28|2768.58|38
1643776520000|2022-02-02 04:35:20|2776.85|2769.15|2777.64|2769.94|2777.76|2770.06|2776.85|2769.15|34
1643776530000|2022-02-02 04:35:30|2777.63|2769.93|2777.7|2770|2777.98|2770.28|2777.1|2769.4|36
1643776540000|2022-02-02 04:35:40|2777.75|2770.05|2776.99|2769.29|2778.01|2770.31|2776.99|2769.29|35
1643776550000|2022-02-02 04:35:50|2777.02|2769.32|2776.76|2769.06|2777.22|2769.52|2776.43|2768.73|35
1643776560000|2022-02-02 04:36:00|2776.82|2769.12|2777.64|2769.94|2777.77|2770.07|2776.82|2769.12|38
1643776570000|2022-02-02 04:36:10|2777.58|2769.88|2777.02|2769.32|2777.58|2769.88|2776.93|2769.23|32
1643776580000|2022-02-02 04:36:20|2776.98|2769.28|2776.17|2768.47|2777.06|2769.36|2776.16|2768.46|34
1643776590000|2022-02-02 04:36:30|2776.23|2768.53|2776.18|2768.48|2776.27|2768.57|2776.17|2768.47|23
1643776600000|2022-02-02 04:36:40|2776.2|2768.5|2776.35|2768.65|2777.07|2769.37|2776.13|2768.43|30
1643776610000|2022-02-02 04:36:50|2776.24|2768.54|2776.3|2768.6|2776.33|2768.63|2776.09|2768.39|25
1643776620000|2022-02-02 04:37:00|2776.28|2768.58|2776.34|2768.64|2776.45|2768.75|2776.27|2768.57|24
1643776630000|2022-02-02 04:37:10|2776.41|2768.71|2776.75|2769.05|2776.75|2769.05|2776.29|2768.59|28
1643776640000|2022-02-02 04:37:20|2776.7|2769|2776.5|2768.8|2776.72|2769.02|2776.38|2768.68|33
1643776650000|2022-02-02 04:37:30|2776.49|2768.79|2775.81|2768.11|2776.53|2768.83|2775.62|2767.92|33
1643776660000|2022-02-02 04:37:40|2775.8|2768.1|2775.81|2768.11|2776.2|2768.5|2775.75|2768.05|26
1643776670000|2022-02-02 04:37:50|2775.76|2768.06|2775.77|2768.07|2776.45|2768.75|2775.76|2768.06|34
1643776680000|2022-02-02 04:38:00|2775.75|2768.05|2775.93|2768.23|2775.95|2768.25|2775.59|2767.89|27
1643776690000|2022-02-02 04:38:10|2775.94|2768.24|2776.64|2768.94|2776.73|2769.03|2775.88|2768.18|29
1643776700000|2022-02-02 04:38:20|2776.63|2768.93|2776.89|2769.19|2776.97|2769.27|2776.63|2768.93|17
1643776710000|2022-02-02 04:38:30|2776.84|2769.14|2776.29|2768.59|2776.84|2769.14|2776.17|2768.47|20
1643776720000|2022-02-02 04:38:40|2776.26|2768.56|2776.26|2768.56|2776.56|2768.86|2776.1|2768.4|31
1643776730000|2022-02-02 04:38:50|2776.23|2768.53|2776.16|2768.46|2776.23|2768.53|2775.36|2767.66|31
1643776740000|2022-02-02 04:39:00|2776.01|2768.31|2776.22|2768.52|2776.56|2768.86|2775.9|2768.2|28
1643776750000|2022-02-02 04:39:10|2776.17|2768.47|2775.79|2768.09|2776.23|2768.53|2775.71|2768.01|26
1643776760000|2022-02-02 04:39:20|2775.86|2768.16|2775.47|2767.77|2776.01|2768.31|2775.47|2767.77|21
1643776770000|2022-02-02 04:39:30|2775.64|2767.94|2775.63|2767.93|2775.65|2767.95|2775.39|2767.69|20
1643776780000|2022-02-02 04:39:40|2775.68|2767.98|2775.84|2768.14|2775.9|2768.2|2775.54|2767.84|27
1643776790000|2022-02-02 04:39:50|2775.83|2768.13|2775.67|2767.97|2775.89|2768.19|2775.67|2767.97|31
1643776800000|2022-02-02 04:40:00|2775.54|2767.84|2772.99|2765.29|2775.54|2767.84|2772.97|2765.27|36
1643776810000|2022-02-02 04:40:10|2773.03|2765.33|2773.39|2765.69|2773.51|2765.81|2772.97|2765.27|30
1643776820000|2022-02-02 04:40:20|2773.37|2765.67|2773.68|2765.98|2773.86|2766.16|2773.27|2765.57|30
1643776830000|2022-02-02 04:40:30|2773.76|2766.06|2773.87|2766.17|2773.91|2766.21|2773.73|2766.03|25
1643776840000|2022-02-02 04:40:40|2773.9|2766.2|2773.57|2765.87|2773.93|2766.23|2773.55|2765.85|28
1643776850000|2022-02-02 04:40:50|2773.56|2765.86|2773.63|2765.93|2773.73|2766.03|2773.53|2765.83|29
1643776860000|2022-02-02 04:41:00|2773.61|2765.91|2773.66|2765.96|2773.68|2765.98|2773.48|2765.78|27
1643776870000|2022-02-02 04:41:10|2773.54|2765.84|2771.07|2763.37|2773.58|2765.88|2770.97|2763.27|27
1643776880000|2022-02-02 04:41:20|2771.1|2763.4|2771.46|2763.76|2771.86|2764.16|2771.07|2763.37|29
1643776890000|2022-02-02 04:41:30|2771.54|2763.84|2770.39|2762.69|2771.79|2764.09|2770.23|2762.53|33
1643776900000|2022-02-02 04:41:40|2770.4|2762.7|2770.35|2762.65|2770.43|2762.73|2770.35|2762.65|22
1643776910000|2022-02-02 04:41:50|2770.38|2762.68|2771.52|2763.82|2771.53|2763.83|2770.38|2762.68|28
1643776920000|2022-02-02 04:42:00|2771.72|2764.02|2771.5|2763.8|2771.72|2764.02|2771.47|2763.77|31
1643776930000|2022-02-02 04:42:10|2771.57|2763.87|2766.14|2758.44|2771.64|2763.94|2765.78|2758.08|36
1643776940000|2022-02-02 04:42:20|2766.18|2758.48|2767.14|2759.44|2767.43|2759.73|2765.89|2758.19|36
1643776950000|2022-02-02 04:42:30|2767.18|2759.48|2766.42|2758.72|2767.18|2759.48|2766.23|2758.53|31
1643776960000|2022-02-02 04:42:40|2766.39|2758.69|2766.04|2758.34|2766.63|2758.93|2765.98|2758.28|38
1643776970000|2022-02-02 04:42:50|2766|2758.3|2766.07|2758.37|2766.15|2758.45|2765.81|2758.11|25
1643776980000|2022-02-02 04:43:00|2766.04|2758.34|2763.46|2755.76|2766.08|2758.38|2763.44|2755.74|38
1643776990000|2022-02-02 04:43:10|2763.53|2755.83|2764.42|2756.72|2765.12|2757.42|2763.53|2755.83|35
1643777000000|2022-02-02 04:43:20|2764.45|2756.75|2764.62|2756.92|2764.71|2757.01|2764.45|2756.75|30
1643777010000|2022-02-02 04:43:30|2764.6|2756.9|2765.98|2758.28|2766.07|2758.37|2764.59|2756.89|29
1643777020000|2022-02-02 04:43:40|2766|2758.3|2765.79|2758.09|2766.13|2758.43|2765.38|2757.68|34
1643777030000|2022-02-02 04:43:50|2765.76|2758.06|2766.52|2758.82|2766.55|2758.85|2765.74|2758.04|31
1643777040000|2022-02-02 04:44:00|2766.44|2758.74|2766.28|2758.58|2766.51|2758.81|2766.21|2758.51|32
1643777050000|2022-02-02 04:44:10|2766.24|2758.54|2765.82|2758.12|2766.45|2758.75|2765.82|2758.12|18
1643777060000|2022-02-02 04:44:20|2765.83|2758.13|2766|2758.3|2766|2758.3|2765.68|2757.98|31
1643777070000|2022-02-02 04:44:30|2766.09|2758.39|2765.34|2757.64|2766.09|2758.39|2764.67|2756.97|35
1643777080000|2022-02-02 04:44:40|2765.35|2757.65|2765.15|2757.45|2765.58|2757.88|2764.75|2757.05|30
1643777090000|2022-02-02 04:44:50|2765.17|2757.47|2765.36|2757.66|2765.72|2758.02|2765.12|2757.42|31
1643777100000|2022-02-02 04:45:00|2765.33|2757.63|2765.11|2757.41|2765.43|2757.73|2764.98|2757.28|34
1643777110000|2022-02-02 04:45:10|2765.12|2757.42|2765.42|2757.72|2765.63|2757.93|2765|2757.3|24
1643777120000|2022-02-02 04:45:20|2765.52|2757.82|2765.64|2757.94|2766.35|2758.65|2765.38|2757.68|31
1643777130000|2022-02-02 04:45:30|2765.63|2757.93|2765.72|2758.02|2765.9|2758.2|2765.58|2757.88|31
1643777140000|2022-02-02 04:45:40|2765.68|2757.98|2762.85|2755.15|2765.71|2758.01|2762.85|2755.15|30
1643777150000|2022-02-02 04:45:50|2762.73|2755.03|2763.96|2756.26|2763.96|2756.26|2762.73|2755.03|36
1643777160000|2022-02-02 04:46:00|2763.95|2756.25|2763.83|2756.13|2764.19|2756.49|2763.62|2755.92|32
1643777170000|2022-02-02 04:46:10|2763.84|2756.14|2765.43|2757.73|2765.56|2757.86|2763.84|2756.14|35
1643777180000|2022-02-02 04:46:20|2765.21|2757.51|2765.02|2757.32|2765.41|2757.71|2765.02|2757.32|32
1643777190000|2022-02-02 04:46:30|2764.99|2757.29|2764.92|2757.22|2765.38|2757.68|2764.28|2756.58|35
1643777200000|2022-02-02 04:46:40|2764.9|2757.2|2764.52|2756.82|2764.97|2757.27|2764.52|2756.82|32
1643777210000|2022-02-02 04:46:50|2764.53|2756.83|2764.51|2756.81|2764.65|2756.95|2764.34|2756.64|33
1643777220000|2022-02-02 04:47:00|2764.46|2756.76|2764.36|2756.66|2764.98|2757.28|2764.26|2756.56|37
1643777230000|2022-02-02 04:47:10|2764.32|2756.62|2764.78|2757.08|2764.84|2757.14|2764.21|2756.51|38
1643777240000|2022-02-02 04:47:20|2764.74|2757.04|2764.92|2757.22|2764.97|2757.27|2764.55|2756.85|32
1643777250000|2022-02-02 04:47:30|2764.93|2757.23|2764.98|2757.28|2765.08|2757.38|2764.72|2757.02|31
1643777260000|2022-02-02 04:47:40|2764.99|2757.29|2764.59|2756.89|2765.06|2757.36|2764.53|2756.83|32
1643777270000|2022-02-02 04:47:50|2764.71|2757.01|2763.46|2755.76|2764.83|2757.13|2763.46|2755.76|36
1643777280000|2022-02-02 04:48:00|2763.52|2755.82|2764.42|2756.72|2764.5|2756.8|2763.46|2755.76|36
1643777290000|2022-02-02 04:48:10|2764.43|2756.73|2763.96|2756.26|2764.43|2756.73|2763.86|2756.16|33
1643777300000|2022-02-02 04:48:20|2763.99|2756.29|2763.94|2756.24|2764.1|2756.4|2763.69|2755.99|25
1643777310000|2022-02-02 04:48:30|2763.49|2755.79|2763.22|2755.52|2763.71|2756.01|2763.22|2755.52|34
1643777320000|2022-02-02 04:48:40|2763.4|2755.7|2762.97|2755.27|2763.45|2755.75|2762.9|2755.2|32
1643777330000|2022-02-02 04:48:50|2762.92|2755.22|2763.15|2755.45|2763.21|2755.51|2762.89|2755.19|26
1643777340000|2022-02-02 04:49:00|2763.09|2755.39|2763.39|2755.69|2763.39|2755.69|2763.09|2755.39|24
1643777350000|2022-02-02 04:49:10|2763.43|2755.73|2763.55|2755.85|2764.02|2756.32|2763.27|2755.57|37
1643777360000|2022-02-02 04:49:20|2763.6|2755.9|2763.85|2756.15|2763.92|2756.22|2763.6|2755.9|17
1643777370000|2022-02-02 04:49:30|2763.78|2756.08|2763.72|2756.02|2763.86|2756.16|2763.7|2756|22
1643777380000|2022-02-02 04:49:40|2763.51|2755.81|2763.58|2755.88|2763.95|2756.25|2763.45|2755.75|28
1643777390000|2022-02-02 04:49:50|2763.6|2755.9|2763.5|2755.8|2763.83|2756.13|2763.47|2755.77|23
1643777400000|2022-02-02 04:50:00|2763.47|2755.77|2763.42|2755.72|2763.53|2755.83|2763.3|2755.6|17
1643777410000|2022-02-02 04:50:10|2763.5|2755.8|2763.64|2755.94|2763.64|2755.94|2763.49|2755.79|20
1643777420000|2022-02-02 04:50:20|2763.54|2755.84|2763.76|2756.06|2764.3|2756.6|2763.5|2755.8|16
1643777430000|2022-02-02 04:50:30|2763.81|2756.11|2763.64|2755.94|2763.83|2756.13|2763.17|2755.47|28
1643777440000|2022-02-02 04:50:40|2763.8|2756.1|2763.26|2755.56|2764.07|2756.37|2763.17|2755.47|20
1643777450000|2022-02-02 04:50:50|2763.21|2755.51|2763.34|2755.64|2763.68|2755.98|2763.2|2755.5|29
1643777460000|2022-02-02 04:51:00|2763.55|2755.85|2763.73|2756.03|2763.81|2756.11|2763.46|2755.76|30
1643777470000|2022-02-02 04:51:10|2763.72|2756.02|2764.34|2756.64|2764.39|2756.69|2763.72|2756.02|32
1643777480000|2022-02-02 04:51:20|2764.29|2756.59|2764.32|2756.62|2764.35|2756.65|2764.07|2756.37|30
1643777490000|2022-02-02 04:51:30|2764.13|2756.43|2764.3|2756.6|2764.46|2756.76|2764.07|2756.37|28
1643777500000|2022-02-02 04:51:40|2764.31|2756.61|2764.43|2756.73|2764.48|2756.78|2764.07|2756.37|22
1643777510000|2022-02-02 04:51:50|2764.47|2756.77|2764.44|2756.74|2764.53|2756.83|2763.96|2756.26|37
1643777520000|2022-02-02 04:52:00|2764.45|2756.75|2764.4|2756.7|2764.73|2757.03|2763.91|2756.21|34
1643777530000|2022-02-02 04:52:10|2764.1|2756.4|2764.34|2756.64|2764.34|2756.64|2764.06|2756.36|29
1643777540000|2022-02-02 04:52:20|2764.35|2756.65|2764.4|2756.7|2764.45|2756.75|2763.95|2756.25|33
1643777550000|2022-02-02 04:52:30|2764.51|2756.81|2764.57|2756.87|2764.62|2756.92|2764.14|2756.44|27
1643777560000|2022-02-02 04:52:40|2764.59|2756.89|2764.56|2756.86|2764.62|2756.92|2764.42|2756.72|22
1643777570000|2022-02-02 04:52:50|2764.52|2756.82|2765.07|2757.37|2765.07|2757.37|2764.43|2756.73|11
1643777580000|2022-02-02 04:53:00|2765.59|2757.89|2765.38|2757.68|2765.88|2758.18|2764.98|2757.28|31
1643777590000|2022-02-02 04:53:10|2765.4|2757.7|2767.19|2759.49|2767.19|2759.49|2765.4|2757.7|24
1643777600000|2022-02-02 04:53:20|2767.15|2759.45|2769.24|2761.54|2769.24|2761.54|2766.93|2759.23|37
1643777610000|2022-02-02 04:53:30|2768.65|2760.95|2769.07|2761.37|2769.22|2761.52|2768.59|2760.89|33
1643777620000|2022-02-02 04:53:40|2769.12|2761.42|2769.01|2761.31|2769.43|2761.73|2768.75|2761.05|27
1643777630000|2022-02-02 04:53:50|2768.89|2761.19|2769.26|2761.56|2769.28|2761.58|2768.88|2761.18|38
1643777640000|2022-02-02 04:54:00|2769.22|2761.52|2768.45|2760.75|2769.26|2761.56|2768.4|2760.7|33
1643777650000|2022-02-02 04:54:10|2768.46|2760.76|2768.59|2760.89|2768.78|2761.08|2768.46|2760.76|33
1643777660000|2022-02-02 04:54:20|2768.52|2760.82|2768.25|2760.55|2769.01|2761.31|2768.16|2760.46|35
1643777670000|2022-02-02 04:54:30|2768.2|2760.5|2768.47|2760.77|2768.85|2761.15|2768.16|2760.46|37
1643777680000|2022-02-02 04:54:40|2768.44|2760.74|2768.71|2761.01|2768.87|2761.17|2768.44|2760.74|13
1643777690000|2022-02-02 04:54:50|2768.55|2760.85|2768.61|2760.91|2768.61|2760.91|2768.55|2760.85|5
1643777700000|2022-02-02 04:55:00|2768.8|2761.1|2768.75|2761.05|2768.8|2761.1|2768.65|2760.95|3
1643777710000|2022-02-02 04:55:10|2768.62|2760.92|2768.9|2761.2|2769.19|2761.49|2768.46|2760.76|23
1643777720000|2022-02-02 04:55:20|2768.91|2761.21|2769.18|2761.48|2769.65|2761.95|2768.45|2760.75|30
1643777730000|2022-02-02 04:55:30|2769.17|2761.47|2770.61|2762.91|2770.75|2763.05|2768.98|2761.28|33
1643777740000|2022-02-02 04:55:40|2770.59|2762.89|2771.14|2763.44|2771.71|2764.01|2770.56|2762.86|26
1643777750000|2022-02-02 04:55:50|2771.33|2763.63|2771.64|2763.94|2772.02|2764.32|2770.96|2763.26|33
1643777760000|2022-02-02 04:56:00|2771.48|2763.78|2771.15|2763.45|2771.48|2763.78|2770.65|2762.95|31
1643777770000|2022-02-02 04:56:10|2771.31|2763.61|2770.89|2763.19|2771.37|2763.67|2770.89|2763.19|33
1643777780000|2022-02-02 04:56:20|2770.83|2763.13|2770.77|2763.07|2770.84|2763.14|2770.4|2762.7|35
1643777790000|2022-02-02 04:56:30|2770.66|2762.96|2770.16|2762.46|2770.66|2762.96|2770.14|2762.44|33
1643777800000|2022-02-02 04:56:40|2770.2|2762.5|2770.32|2762.62|2770.5|2762.8|2770.2|2762.5|29
1643777810000|2022-02-02 04:56:50|2770.24|2762.54|2769.67|2761.97|2770.33|2762.63|2769.46|2761.76|27
1643777820000|2022-02-02 04:57:00|2769.65|2761.95|2769.6|2761.9|2769.65|2761.95|2769.37|2761.67|20
1643777830000|2022-02-02 04:57:10|2769.65|2761.95|2769.68|2761.98|2769.9|2762.2|2769.65|2761.95|8
1643777840000|2022-02-02 04:57:20|2769.67|2761.97|2769.8|2762.1|2769.8|2762.1|2769.66|2761.96|7
1643777850000|2022-02-02 04:57:30|2769.67|2761.97|2769.54|2761.84|2769.7|2762|2769.53|2761.83|22
1643777860000|2022-02-02 04:57:40|2769.53|2761.83|2770.09|2762.39|2770.12|2762.42|2769.49|2761.79|28
1643777870000|2022-02-02 04:57:50|2770.08|2762.38|2770.67|2762.97|2770.85|2763.15|2770.04|2762.34|27
1643777880000|2022-02-02 04:58:00|2770.62|2762.92|2770.12|2762.42|2770.83|2763.13|2769.9|2762.2|32
1643777890000|2022-02-02 04:58:10|2770.03|2762.33|2768.28|2760.58|2770.03|2762.33|2768.07|2760.37|35
1643777900000|2022-02-02 04:58:20|2768.26|2760.56|2768.04|2760.34|2768.39|2760.69|2768.04|2760.34|21
1643777910000|2022-02-02 04:58:30|2768.01|2760.31|2767.66|2759.96|2768.03|2760.33|2767.57|2759.87|19
1643777920000|2022-02-02 04:58:40|2767.83|2760.13|2767.91|2760.21|2768.15|2760.45|2767.83|2760.13|30
1643777930000|2022-02-02 04:58:50|2767.93|2760.23|2767.89|2760.19|2768.19|2760.49|2767.89|2760.19|22
1643777940000|2022-02-02 04:59:00|2767.81|2760.11|2766.88|2759.18|2767.81|2760.11|2766.8|2759.1|30
1643777950000|2022-02-02 04:59:10|2766.9|2759.2|2766.57|2758.87|2767.01|2759.31|2766.55|2758.85|23
1643777960000|2022-02-02 04:59:20|2766.55|2758.85|2767.5|2759.8|2767.55|2759.85|2766.55|2758.85|26
1643777970000|2022-02-02 04:59:30|2767.46|2759.76|2767.3|2759.6|2768.39|2760.69|2767.27|2759.57|29
1643777980000|2022-02-02 04:59:40|2767.29|2759.59|2765.71|2758.01|2767.33|2759.63|2765.71|2758.01|28
1643777990000|2022-02-02 04:59:50|2765.68|2757.98|2765.52|2757.82|2765.86|2758.16|2765.07|2757.37|34
1643778000000|2022-02-02 05:00:00|2765.46|2757.76|2764.58|2756.88|2765.46|2757.76|2764.56|2756.86|32
1643778010000|2022-02-02 05:00:10|2764.59|2756.89|2765.45|2757.75|2765.49|2757.79|2764.57|2756.87|29
1643778020000|2022-02-02 05:00:20|2765.55|2757.85|2766.59|2758.89|2766.59|2758.89|2765.15|2757.45|37
1643778030000|2022-02-02 05:00:30|2766.47|2758.77|2766.25|2758.55|2766.62|2758.92|2765.89|2758.19|33
1643778040000|2022-02-02 05:00:40|2766.19|2758.49|2766.11|2758.41|2766.84|2759.14|2765.99|2758.29|32
1643778050000|2022-02-02 05:00:50|2766.69|2758.99|2767.06|2759.36|2767.24|2759.54|2765.77|2758.07|34
1643778060000|2022-02-02 05:01:00|2766.83|2759.13|2766.41|2758.71|2766.83|2759.13|2766.11|2758.41|37
1643778070000|2022-02-02 05:01:10|2766.34|2758.64|2766.51|2758.81|2766.95|2759.25|2765.93|2758.23|32
1643778080000|2022-02-02 05:01:20|2766.59|2758.89|2766.34|2758.64|2766.69|2758.99|2765.93|2758.23|28
1643778090000|2022-02-02 05:01:30|2766.23|2758.53|2766.33|2758.63|2766.61|2758.91|2765.94|2758.24|26
1643778100000|2022-02-02 05:01:40|2766.29|2758.59|2766.08|2758.38|2766.49|2758.79|2765.86|2758.16|28
1643778110000|2022-02-02 05:01:50|2766.1|2758.4|2765.89|2758.19|2766.19|2758.49|2765.86|2758.16|26
1643778120000|2022-02-02 05:02:00|2766.16|2758.46|2766.18|2758.48|2766.24|2758.54|2765.73|2758.03|32
1643778130000|2022-02-02 05:02:10|2766.12|2758.42|2765.95|2758.25|2766.32|2758.62|2765.88|2758.18|34
1643778140000|2022-02-02 05:02:20|2766.26|2758.56|2766.18|2758.48|2766.29|2758.59|2765.82|2758.12|33
1643778150000|2022-02-02 05:02:30|2765.95|2758.25|2766.29|2758.59|2766.31|2758.61|2765.83|2758.13|29
1643778160000|2022-02-02 05:02:40|2766.24|2758.54|2766.3|2758.6|2766.47|2758.77|2765.98|2758.28|27
1643778170000|2022-02-02 05:02:50|2766.23|2758.53|2767.2|2759.5|2767.2|2759.5|2766.13|2758.43|26
1643778180000|2022-02-02 05:03:00|2767.29|2759.59|2767.28|2759.58|2767.48|2759.78|2766.38|2758.68|21
1643778190000|2022-02-02 05:03:10|2767.31|2759.61|2767.1|2759.4|2767.31|2759.61|2766.44|2758.74|13
1643778200000|2022-02-02 05:03:20|2766.45|2758.75|2766.69|2758.99|2767.32|2759.62|2766.45|2758.75|23
1643778210000|2022-02-02 05:03:30|2766.66|2758.96|2766.33|2758.63|2767.12|2759.42|2766.33|2758.63|15
1643778220000|2022-02-02 05:03:40|2766.5|2758.8|2768.81|2761.11|2768.87|2761.17|2766.28|2758.58|27
1643778230000|2022-02-02 05:03:50|2768.6|2760.9|2769.88|2762.18|2769.88|2762.18|2768.6|2760.9|35
1643778240000|2022-02-02 05:04:00|2769.99|2762.29|2769.62|2761.92|2770.32|2762.62|2769.62|2761.92|25
1643778250000|2022-02-02 05:04:10|2769.77|2762.07|2770.05|2762.35|2770.28|2762.58|2769.04|2761.34|27
1643778260000|2022-02-02 05:04:20|2770.13|2762.43|2770.97|2763.27|2771.08|2763.38|2770.01|2762.31|18
1643778270000|2022-02-02 05:04:30|2770.93|2763.23|2770.93|2763.23|2770.93|2763.23|2770.69|2762.99|24
1643778280000|2022-02-02 05:04:40|2770.86|2763.16|2771.19|2763.49|2771.29|2763.59|2770.6|2762.9|35
1643778290000|2022-02-02 05:04:50|2771.05|2763.35|2770.99|2763.29|2771.28|2763.58|2770.89|2763.19|31
1643778300000|2022-02-02 05:05:00|2770.98|2763.28|2771.11|2763.41|2771.11|2763.41|2770.89|2763.19|31
1643778310000|2022-02-02 05:05:10|2771.05|2763.35|2771.24|2763.54|2771.33|2763.63|2771|2763.3|28
1643778320000|2022-02-02 05:05:20|2771.22|2763.52|2771.27|2763.57|2771.36|2763.66|2770.96|2763.26|19
1643778330000|2022-02-02 05:05:30|2771.28|2763.58|2772.52|2764.82|2772.61|2764.91|2771.28|2763.58|16
1643778340000|2022-02-02 05:05:40|2772.45|2764.75|2771.28|2763.58|2772.52|2764.82|2771.28|2763.58|31
1643778350000|2022-02-02 05:05:50|2771.49|2763.79|2770.96|2763.26|2771.74|2764.04|2770.95|2763.25|24
1643778360000|2022-02-02 05:06:00|2770.93|2763.23|2770.9|2763.2|2770.98|2763.28|2770.86|2763.16|26
1643778370000|2022-02-02 05:06:10|2770.89|2763.19|2770.67|2762.97|2771.05|2763.35|2770.49|2762.79|30
1643778380000|2022-02-02 05:06:20|2770.69|2762.99|2769.87|2762.17|2770.69|2762.99|2769.86|2762.16|32
1643778390000|2022-02-02 05:06:30|2769.85|2762.15|2770.55|2762.85|2770.76|2763.06|2769.84|2762.14|31
1643778400000|2022-02-02 05:06:40|2770.58|2762.88|2769.9|2762.2|2770.61|2762.91|2769.9|2762.2|23
1643778410000|2022-02-02 05:06:50|2769.98|2762.28|2770.59|2762.89|2770.67|2762.97|2769.79|2762.09|22
1643778420000|2022-02-02 05:07:00|2770.61|2762.91|2770.24|2762.54|2770.61|2762.91|2770.24|2762.54|17
1643778430000|2022-02-02 05:07:10|2770.23|2762.53|2770.31|2762.61|2770.34|2762.64|2770.15|2762.45|24
1643778440000|2022-02-02 05:07:20|2770.38|2762.68|2770.25|2762.55|2770.38|2762.68|2770.13|2762.43|30
1643778450000|2022-02-02 05:07:30|2770.44|2762.74|2770.81|2763.11|2770.84|2763.14|2770.31|2762.61|25
1643778460000|2022-02-02 05:07:40|2770.74|2763.04|2770.83|2763.13|2770.9|2763.2|2770.56|2762.86|32
1643778470000|2022-02-02 05:07:50|2770.84|2763.14|2770.66|2762.96|2770.92|2763.22|2770.63|2762.93|38
1643778480000|2022-02-02 05:08:00|2770.65|2762.95|2771.26|2763.56|2771.27|2763.57|2770.63|2762.93|24
1643778490000|2022-02-02 05:08:10|2771.17|2763.47|2771.27|2763.57|2771.37|2763.67|2771.15|2763.45|19
1643778500000|2022-02-02 05:08:20|2771.39|2763.69|2770.31|2762.61|2771.39|2763.69|2770.22|2762.52|29
1643778510000|2022-02-02 05:08:30|2770.32|2762.62|2770.35|2762.65|2770.71|2763.01|2770.11|2762.41|28
1643778520000|2022-02-02 05:08:40|2770.4|2762.7|2773.38|2765.68|2773.38|2765.68|2770.4|2762.7|29
1643778530000|2022-02-02 05:08:50|2773.4|2765.7|2772.69|2764.99|2773.6|2765.9|2772.69|2764.99|31
1643778540000|2022-02-02 05:09:00|2772.71|2765.01|2772.94|2765.24|2773.09|2765.39|2772.32|2764.62|34
1643778550000|2022-02-02 05:09:10|2773.06|2765.36|2772.4|2764.7|2773.07|2765.37|2772.29|2764.59|29
1643778560000|2022-02-02 05:09:20|2772.41|2764.71|2772.23|2764.53|2772.59|2764.89|2772.1|2764.4|32
1643778570000|2022-02-02 05:09:30|2772.24|2764.54|2771.45|2763.75|2772.32|2764.62|2771.42|2763.72|35
1643778580000|2022-02-02 05:09:40|2771.35|2763.65|2771.51|2763.81|2771.51|2763.81|2771.07|2763.37|33
1643778590000|2022-02-02 05:09:50|2771.21|2763.51|2771.48|2763.78|2771.48|2763.78|2771.1|2763.4|28
1643778600000|2022-02-02 05:10:00|2771.34|2763.64|2770.99|2763.29|2771.62|2763.92|2770.89|2763.19|31
1643778610000|2022-02-02 05:10:10|2770.96|2763.26|2771.87|2764.17|2771.89|2764.19|2770.88|2763.18|27
1643778620000|2022-02-02 05:10:20|2771.85|2764.15|2772|2764.3|2772.32|2764.62|2771.85|2764.15|31
1643778630000|2022-02-02 05:10:30|2771.99|2764.29|2772.17|2764.47|2772.17|2764.47|2771.88|2764.18|29
1643778640000|2022-02-02 05:10:40|2772.16|2764.46|2772.52|2764.82|2772.52|2764.82|2772.09|2764.39|29
1643778650000|2022-02-02 05:10:50|2772.19|2764.49|2772.37|2764.67|2772.82|2765.12|2772.19|2764.49|19
1643778660000|2022-02-02 05:11:00|2772.32|2764.62|2771.88|2764.18|2772.37|2764.67|2771.85|2764.15|33
1643778670000|2022-02-02 05:11:10|2771.86|2764.16|2771.66|2763.96|2771.86|2764.16|2771.59|2763.89|29
1643778680000|2022-02-02 05:11:20|2771.65|2763.95|2771.41|2763.71|2771.66|2763.96|2771.41|2763.71|21
1643778690000|2022-02-02 05:11:30|2771.43|2763.73|2771.44|2763.74|2771.46|2763.76|2771.4|2763.7|19
1643778700000|2022-02-02 05:11:40|2771.42|2763.72|2771.47|2763.77|2771.52|2763.82|2771.42|2763.72|21
1643778710000|2022-02-02 05:11:50|2771.46|2763.76|2771.9|2764.2|2771.94|2764.24|2771.46|2763.76|21
1643778720000|2022-02-02 05:12:00|2771.79|2764.09|2771.73|2764.03|2771.79|2764.09|2771.61|2763.91|26
1643778730000|2022-02-02 05:12:10|2771.74|2764.04|2771.27|2763.57|2771.77|2764.07|2771.27|2763.57|28
1643778740000|2022-02-02 05:12:20|2771.39|2763.69|2770.71|2763.01|2771.39|2763.69|2770.64|2762.94|21
1643778750000|2022-02-02 05:12:30|2770.7|2763|2770.44|2762.74|2770.73|2763.03|2770.42|2762.72|23
1643778760000|2022-02-02 05:12:40|2770.41|2762.71|2769.86|2762.16|2770.45|2762.75|2769.86|2762.16|18
1643778770000|2022-02-02 05:12:50|2769.69|2761.99|2769.1|2761.4|2769.69|2761.99|2768.83|2761.13|31
1643778780000|2022-02-02 05:13:00|2768.96|2761.26|2768.99|2761.29|2769.14|2761.44|2768.72|2761.02|31
1643778790000|2022-02-02 05:13:10|2768.95|2761.25|2767.96|2760.26|2769.11|2761.41|2767.96|2760.26|29
1643778800000|2022-02-02 05:13:20|2768.2|2760.5|2767.99|2760.29|2768.2|2760.5|2767.88|2760.18|19
1643778810000|2022-02-02 05:13:30|2768|2760.3|2767.98|2760.28|2768.11|2760.41|2767.92|2760.22|19
1643778820000|2022-02-02 05:13:40|2767.97|2760.27|2767.19|2759.49|2767.97|2760.27|2767.19|2759.49|24
1643778830000|2022-02-02 05:13:50|2767.05|2759.35|2765.36|2757.66|2767.08|2759.38|2765.33|2757.63|34
1643778840000|2022-02-02 05:14:00|2765.3|2757.6|2765.4|2757.7|2765.4|2757.7|2765.17|2757.47|22
1643778850000|2022-02-02 05:14:10|2765.31|2757.61|2765.39|2757.69|2765.51|2757.81|2765.1|2757.4|38
1643778860000|2022-02-02 05:14:20|2765.44|2757.74|2765.15|2757.45|2765.45|2757.75|2765.15|2757.45|24
1643778870000|2022-02-02 05:14:30|2765.21|2757.51|2765.14|2757.44|2765.46|2757.76|2765.08|2757.38|29
1643778880000|2022-02-02 05:14:40|2765.07|2757.37|2764.99|2757.29|2765.1|2757.4|2764.99|2757.29|22
1643778890000|2022-02-02 05:14:50|2765|2757.3|2765.51|2757.81|2765.68|2757.98|2765|2757.3|23
1643778900000|2022-02-02 05:15:00|2765.47|2757.77|2765.89|2758.19|2765.89|2758.19|2765.42|2757.72|29
1643778910000|2022-02-02 05:15:10|2765.82|2758.12|2766.04|2758.34|2766.5|2758.8|2765.8|2758.1|36
1643778920000|2022-02-02 05:15:20|2766.07|2758.37|2765.35|2757.65|2766.15|2758.45|2765.32|2757.62|30
1643778930000|2022-02-02 05:15:30|2765.3|2757.6|2765.4|2757.7|2765.49|2757.79|2765.28|2757.58|26
1643778940000|2022-02-02 05:15:40|2765.41|2757.71|2765.17|2757.47|2765.66|2757.96|2765.1|2757.4|26
1643778950000|2022-02-02 05:15:50|2765.18|2757.48|2765.05|2757.35|2765.21|2757.51|2765.05|2757.35|32
1643778960000|2022-02-02 05:16:00|2765.03|2757.33|2764.97|2757.27|2765.03|2757.33|2764.89|2757.19|25
1643778970000|2022-02-02 05:16:10|2764.88|2757.18|2764.83|2757.13|2764.93|2757.23|2764.81|2757.11|21
1643778980000|2022-02-02 05:16:20|2764.84|2757.14|2764.65|2756.95|2764.85|2757.15|2764.53|2756.83|28
1643778990000|2022-02-02 05:16:30|2764.64|2756.94|2764.31|2756.61|2765.12|2757.42|2764.31|2756.61|33
1643779000000|2022-02-02 05:16:40|2764.27|2756.57|2764.42|2756.72|2764.52|2756.82|2764.08|2756.38|33
1643779010000|2022-02-02 05:16:50|2764.37|2756.67|2764.28|2756.58|2764.38|2756.68|2764.24|2756.54|21
1643779020000|2022-02-02 05:17:00|2764.18|2756.48|2764.19|2756.49|2764.3|2756.6|2764.13|2756.43|18
1643779030000|2022-02-02 05:17:10|2764.17|2756.47|2763.74|2756.04|2764.33|2756.63|2763.2|2755.5|33
1643779040000|2022-02-02 05:17:20|2763.71|2756.01|2763.96|2756.26|2764|2756.3|2763.49|2755.79|29
1643779050000|2022-02-02 05:17:30|2763.88|2756.18|2763.87|2756.17|2763.9|2756.2|2763.66|2755.96|25
1643779060000|2022-02-02 05:17:40|2763.85|2756.15|2763.41|2755.71|2763.99|2756.29|2763.03|2755.33|31
1643779070000|2022-02-02 05:17:50|2763.39|2755.69|2764.75|2757.05|2764.79|2757.09|2763.39|2755.69|31
1643779080000|2022-02-02 05:18:00|2764.76|2757.06|2763.93|2756.23|2764.81|2757.11|2763.93|2756.23|37
1643779090000|2022-02-02 05:18:10|2764|2756.3|2763.45|2755.75|2764.06|2756.36|2763.34|2755.64|30
1643779100000|2022-02-02 05:18:20|2763.44|2755.74|2764.11|2756.41|2764.11|2756.41|2763.33|2755.63|33
1643779110000|2022-02-02 05:18:30|2763.99|2756.29|2764.23|2756.53|2764.8|2757.1|2763.73|2756.03|34
1643779120000|2022-02-02 05:18:40|2764.07|2756.37|2763.88|2756.18|2764.09|2756.39|2763.84|2756.14|26
1643779130000|2022-02-02 05:18:50|2763.92|2756.22|2763.81|2756.11|2763.95|2756.25|2763.73|2756.03|15
1643779140000|2022-02-02 05:19:00|2764.01|2756.31|2765.1|2757.4|2765.44|2757.74|2764.01|2756.31|21
1643779150000|2022-02-02 05:19:10|2765.11|2757.41|2765.14|2757.44|2765.27|2757.57|2765|2757.3|19
1643779160000|2022-02-02 05:19:20|2765.15|2757.45|2765.02|2757.32|2765.16|2757.46|2765.02|2757.32|14
1643779170000|2022-02-02 05:19:30|2765.13|2757.43|2764.27|2756.57|2765.35|2757.65|2764.27|2756.57|28
1643779180000|2022-02-02 05:19:40|2764.16|2756.46|2764.21|2756.51|2764.66|2756.96|2764.08|2756.38|33
1643779190000|2022-02-02 05:19:50|2764.28|2756.58|2764.3|2756.6|2764.39|2756.69|2764.19|2756.49|26
1643779200000|2022-02-02 05:20:00|2764.24|2756.54|2764.14|2756.44|2764.42|2756.72|2764.03|2756.33|30
1643779210000|2022-02-02 05:20:10|2764.16|2756.46|2765.06|2757.36|2765.25|2757.55|2764.12|2756.42|23
1643779220000|2022-02-02 05:20:20|2765.23|2757.53|2764.41|2756.71|2765.93|2758.23|2764.41|2756.71|29
1643779230000|2022-02-02 05:20:30|2764.47|2756.77|2763.96|2756.26|2764.6|2756.9|2763.96|2756.26|27
1643779240000|2022-02-02 05:20:40|2763.9|2756.2|2764.19|2756.49|2764.27|2756.57|2763.88|2756.18|30
1643779250000|2022-02-02 05:20:50|2764.15|2756.45|2764.01|2756.31|2764.15|2756.45|2763.6|2755.9|33
1643779260000|2022-02-02 05:21:00|2764.04|2756.34|2764.04|2756.34|2764.19|2756.49|2763.93|2756.23|27
1643779270000|2022-02-02 05:21:10|2764.02|2756.32|2763.57|2755.87|2764.22|2756.52|2763.54|2755.84|30
1643779280000|2022-02-02 05:21:20|2763.6|2755.9|2758.44|2750.74|2763.6|2755.9|2756.33|2748.63|40
1643779290000|2022-02-02 05:21:30|2758.52|2750.82|2758.64|2750.94|2758.64|2750.94|2758.19|2750.49|35
1643779300000|2022-02-02 05:21:40|2758.63|2750.93|2758.09|2750.39|2758.74|2751.04|2758.05|2750.35|37
1643779310000|2022-02-02 05:21:50|2758.07|2750.37|2758.92|2751.22|2759.21|2751.51|2758.07|2750.37|29
1643779320000|2022-02-02 05:22:00|2758.9|2751.2|2759.54|2751.84|2759.77|2752.07|2758.12|2750.42|34
1643779330000|2022-02-02 05:22:10|2759.33|2751.63|2758.38|2750.68|2759.33|2751.63|2758.02|2750.32|37
1643779340000|2022-02-02 05:22:20|2758.42|2750.72|2757.16|2749.46|2758.42|2750.72|2756.98|2749.28|35
1643779350000|2022-02-02 05:22:30|2757.14|2749.44|2757.32|2749.62|2757.32|2749.62|2756.92|2749.22|30
1643779360000|2022-02-02 05:22:40|2757.27|2749.57|2758.33|2750.63|2758.42|2750.72|2756.97|2749.27|35
1643779370000|2022-02-02 05:22:50|2758.28|2750.58|2758.31|2750.61|2758.38|2750.68|2758.16|2750.46|28
1643779380000|2022-02-02 05:23:00|2758.22|2750.52|2758.28|2750.58|2758.42|2750.72|2757.76|2750.06|37
1643779390000|2022-02-02 05:23:10|2758.47|2750.77|2758.26|2750.56|2758.47|2750.77|2758.14|2750.44|31
1643779400000|2022-02-02 05:23:20|2758.22|2750.52|2758.39|2750.69|2758.55|2750.85|2758.22|2750.52|22
1643779410000|2022-02-02 05:23:30|2758.33|2750.63|2759.9|2752.2|2760.39|2752.69|2758.32|2750.62|35
1643779420000|2022-02-02 05:23:40|2759.76|2752.06|2759.95|2752.25|2760.22|2752.52|2759.14|2751.44|34
1643779430000|2022-02-02 05:23:50|2759.96|2752.26|2760.02|2752.32|2760.51|2752.81|2759.62|2751.92|31
1643779440000|2022-02-02 05:24:00|2760.04|2752.34|2759.77|2752.07|2760.29|2752.59|2759.74|2752.04|34
1643779450000|2022-02-02 05:24:10|2759.91|2752.21|2759.5|2751.8|2760.03|2752.33|2759.26|2751.56|36
1643779460000|2022-02-02 05:24:20|2759.43|2751.73|2759.96|2752.26|2760.32|2752.62|2759.43|2751.73|37
1643779470000|2022-02-02 05:24:30|2760.08|2752.38|2760.03|2752.33|2760.08|2752.38|2759.53|2751.83|33
1643779480000|2022-02-02 05:24:40|2759.87|2752.17|2760.22|2752.52|2760.26|2752.56|2759.81|2752.11|30
1643779490000|2022-02-02 05:24:50|2760.24|2752.54|2760.6|2752.9|2760.68|2752.98|2760.24|2752.54|28
1643779500000|2022-02-02 05:25:00|2760.65|2752.95|2759.8|2752.1|2760.69|2752.99|2759.68|2751.98|24
1643779510000|2022-02-02 05:25:10|2759.82|2752.12|2759.66|2751.96|2759.82|2752.12|2759.29|2751.59|32
1643779520000|2022-02-02 05:25:20|2759.67|2751.97|2759.63|2751.93|2759.72|2752.02|2759.63|2751.93|16
1643779530000|2022-02-02 05:25:30|2759.64|2751.94|2759.3|2751.6|2759.71|2752.01|2759.26|2751.56|27
1643779540000|2022-02-02 05:25:40|2759.35|2751.65|2760.08|2752.38|2760.19|2752.49|2759.13|2751.43|37
1643779550000|2022-02-02 05:25:50|2760.12|2752.42|2759.83|2752.13|2760.33|2752.63|2759.8|2752.1|29
1643779560000|2022-02-02 05:26:00|2759.78|2752.08|2759.55|2751.85|2759.98|2752.28|2759.55|2751.85|30
1643779570000|2022-02-02 05:26:10|2759.54|2751.84|2759.82|2752.12|2759.88|2752.18|2759.47|2751.77|25
1643779580000|2022-02-02 05:26:20|2759.74|2752.04|2760|2752.3|2760|2752.3|2759.54|2751.84|23
1643779590000|2022-02-02 05:26:30|2759.62|2751.92|2759.6|2751.9|2759.78|2752.08|2759.49|2751.79|20
1643779600000|2022-02-02 05:26:40|2759.98|2752.28|2759.61|2751.91|2760.01|2752.31|2759.35|2751.65|26
1643779610000|2022-02-02 05:26:50|2759.68|2751.98|2759.66|2751.96|2760.34|2752.64|2759.63|2751.93|26
1643779620000|2022-02-02 05:27:00|2759.77|2752.07|2759.66|2751.96|2759.77|2752.07|2759.37|2751.67|23
1643779630000|2022-02-02 05:27:10|2759.64|2751.94|2759.53|2751.83|2759.64|2751.94|2759.39|2751.69|9
1643779640000|2022-02-02 05:27:20|2759.54|2751.84|2758.86|2751.16|2759.56|2751.86|2758.85|2751.15|23
1643779650000|2022-02-02 05:27:30|2758.91|2751.21|2758.98|2751.28|2759.07|2751.37|2758.88|2751.18|29
1643779660000|2022-02-02 05:27:40|2758.99|2751.29|2758.95|2751.25|2759|2751.3|2758.88|2751.18|14
1643779670000|2022-02-02 05:27:50|2758.93|2751.23|2759.29|2751.59|2759.32|2751.62|2758.82|2751.12|22
1643779680000|2022-02-02 05:28:00|2759.38|2751.68|2759.59|2751.89|2759.63|2751.93|2759.37|2751.67|18
1643779690000|2022-02-02 05:28:10|2759.58|2751.88|2759.66|2751.96|2759.66|2751.96|2759.43|2751.73|16
1643779700000|2022-02-02 05:28:20|2759.55|2751.85|2759.57|2751.87|2759.57|2751.87|2759.55|2751.85|2
1643779710000|2022-02-02 05:28:30|2759.56|2751.86|2760.56|2752.86|2760.6|2752.9|2759.45|2751.75|29
1643779720000|2022-02-02 05:28:40|2760.48|2752.78|2759.25|2751.55|2760.49|2752.79|2759.01|2751.31|37
1643779730000|2022-02-02 05:28:50|2759.26|2751.56|2759.2|2751.5|2759.34|2751.64|2759.14|2751.44|31
1643779740000|2022-02-02 05:29:00|2759.19|2751.49|2758.67|2750.97|2759.48|2751.78|2758.53|2750.83|37
1643779750000|2022-02-02 05:29:10|2758.66|2750.96|2758.67|2750.97|2758.78|2751.08|2758.51|2750.81|25
1643779760000|2022-02-02 05:29:20|2758.65|2750.95|2758.59|2750.89|2758.81|2751.11|2758.55|2750.85|31
1643779770000|2022-02-02 05:29:30|2758.65|2750.95|2759.34|2751.64|2759.62|2751.92|2758.59|2750.89|33
1643779780000|2022-02-02 05:29:40|2759.35|2751.65|2760.08|2752.38|2760.23|2752.53|2759.23|2751.53|33
1643779790000|2022-02-02 05:29:50|2760.09|2752.39|2760.2|2752.5|2760.29|2752.59|2760.05|2752.35|19
1643779800000|2022-02-02 05:30:00|2760.15|2752.45|2760.28|2752.58|2760.28|2752.58|2760.03|2752.33|23
1643779810000|2022-02-02 05:30:10|2760.33|2752.63|2760.69|2752.99|2760.96|2753.26|2760.25|2752.55|32
1643779820000|2022-02-02 05:30:20|2761.02|2753.32|2760.38|2752.68|2761.21|2753.51|2760.3|2752.6|33
1643779830000|2022-02-02 05:30:30|2760.39|2752.69|2760.62|2752.92|2760.62|2752.92|2760.32|2752.62|26
1643779840000|2022-02-02 05:30:40|2760.61|2752.91|2761.14|2753.44|2761.15|2753.45|2760.61|2752.91|28
1643779850000|2022-02-02 05:30:50|2761.33|2753.63|2761.47|2753.77|2761.66|2753.96|2761.3|2753.6|24
1643779860000|2022-02-02 05:31:00|2761.41|2753.71|2761.8|2754.1|2761.8|2754.1|2761.39|2753.69|19
1643779870000|2022-02-02 05:31:10|2761.64|2753.94|2762.94|2755.24|2763.64|2755.94|2761.64|2753.94|27
1643779880000|2022-02-02 05:31:20|2763.25|2755.55|2761.57|2753.87|2763.42|2755.72|2761.08|2753.38|27
1643779890000|2022-02-02 05:31:30|2761.58|2753.88|2760.82|2753.12|2761.6|2753.9|2760.82|2753.12|35
1643779900000|2022-02-02 05:31:40|2760.62|2752.92|2760.41|2752.71|2760.75|2753.05|2760.41|2752.71|27
1643779910000|2022-02-02 05:31:50|2760.39|2752.69|2760.05|2752.35|2760.4|2752.7|2760.05|2752.35|21
1643779920000|2022-02-02 05:32:00|2760.17|2752.47|2760.05|2752.35|2760.19|2752.49|2760.04|2752.34|21
1643779930000|2022-02-02 05:32:10|2760.09|2752.39|2759.85|2752.15|2760.09|2752.39|2759.84|2752.14|25
1643779940000|2022-02-02 05:32:20|2759.84|2752.14|2759.48|2751.78|2759.87|2752.17|2759.48|2751.78|32
1643779950000|2022-02-02 05:32:30|2759.37|2751.67|2758.38|2750.68|2759.37|2751.67|2758.37|2750.67|21
1643779960000|2022-02-02 05:32:40|2758.41|2750.71|2759.26|2751.56|2759.26|2751.56|2758.37|2750.67|24
1643779970000|2022-02-02 05:32:50|2759.27|2751.57|2759.88|2752.18|2759.88|2752.18|2758.99|2751.29|28
1643779980000|2022-02-02 05:33:00|2760.11|2752.41|2759.08|2751.38|2760.65|2752.95|2758.96|2751.26|32
1643779990000|2022-02-02 05:33:10|2759.07|2751.37|2758.36|2750.66|2759.52|2751.82|2758.17|2750.47|28
1643780000000|2022-02-02 05:33:20|2758.4|2750.7|2758.33|2750.63|2758.67|2750.97|2758.27|2750.57|30
1643780010000|2022-02-02 05:33:30|2758.3|2750.6|2758.02|2750.32|2758.72|2751.02|2758.02|2750.32|25
1643780020000|2022-02-02 05:33:40|2758.01|2750.31|2758.51|2750.81|2758.83|2751.13|2757.97|2750.27|27
1643780030000|2022-02-02 05:33:50|2758.49|2750.79|2758.83|2751.13|2758.83|2751.13|2758.4|2750.7|21
1643780040000|2022-02-02 05:34:00|2758.76|2751.06|2758.91|2751.21|2759.19|2751.49|2758.76|2751.06|27
1643780050000|2022-02-02 05:34:10|2758.07|2750.37|2757.74|2750.04|2758.07|2750.37|2757.11|2749.41|32
1643780060000|2022-02-02 05:34:20|2757.71|2750.01|2757.7|2750|2757.88|2750.18|2757.52|2749.82|33
1643780070000|2022-02-02 05:34:30|2757.69|2749.99|2757.75|2750.05|2757.84|2750.14|2757.42|2749.72|31
1643780080000|2022-02-02 05:34:40|2757.72|2750.02|2757.69|2749.99|2757.89|2750.19|2757.69|2749.99|26
1643780090000|2022-02-02 05:34:50|2757.66|2749.96|2758.13|2750.43|2758.27|2750.57|2757.56|2749.86|29
1643780100000|2022-02-02 05:35:00|2757.73|2750.03|2757.05|2749.35|2757.73|2750.03|2757|2749.3|32
1643780110000|2022-02-02 05:35:10|2757.08|2749.38|2757.19|2749.49|2757.21|2749.51|2756.35|2748.65|36
1643780120000|2022-02-02 05:35:20|2757.21|2749.51|2759.16|2751.46|2759.39|2751.69|2757.1|2749.4|33
1643780130000|2022-02-02 05:35:30|2759.13|2751.43|2758.69|2750.99|2759.13|2751.43|2758.69|2750.99|35
1643780140000|2022-02-02 05:35:40|2758.41|2750.71|2758.35|2750.65|2758.56|2750.86|2758.01|2750.31|30
1643780150000|2022-02-02 05:35:50|2758.29|2750.59|2758.33|2750.63|2758.69|2750.99|2758.23|2750.53|29
1643780160000|2022-02-02 05:36:00|2758.47|2750.77|2758.69|2750.99|2758.96|2751.26|2758.23|2750.53|33
1643780170000|2022-02-02 05:36:10|2758.7|2751|2759|2751.3|2759.11|2751.41|2758.7|2751|34
1643780180000|2022-02-02 05:36:20|2759.02|2751.32|2759.22|2751.52|2759.36|2751.66|2759.02|2751.32|27
1643780190000|2022-02-02 05:36:30|2759.19|2751.49|2759.24|2751.54|2759.3|2751.6|2759.07|2751.37|25
1643780200000|2022-02-02 05:36:40|2759.19|2751.49|2760.07|2752.37|2760.24|2752.54|2759.19|2751.49|34
1643780210000|2022-02-02 05:36:50|2760.1|2752.4|2759.5|2751.8|2760.1|2752.4|2759.4|2751.7|25
1643780220000|2022-02-02 05:37:00|2759.48|2751.78|2760.45|2752.75|2760.53|2752.83|2759.48|2751.78|31
1643780230000|2022-02-02 05:37:10|2760.44|2752.74|2760.78|2753.08|2760.78|2753.08|2760.4|2752.7|26
1643780240000|2022-02-02 05:37:20|2760.77|2753.07|2760.8|2753.1|2760.82|2753.12|2760.64|2752.94|25
1643780250000|2022-02-02 05:37:30|2760.78|2753.08|2760.84|2753.14|2760.84|2753.14|2760.68|2752.98|12
1643780260000|2022-02-02 05:37:40|2760.85|2753.15|2760.71|2753.01|2760.88|2753.18|2760.67|2752.97|20
1643780270000|2022-02-02 05:37:50|2760.72|2753.02|2761.73|2754.03|2761.73|2754.03|2760.58|2752.88|26
1643780280000|2022-02-02 05:38:00|2761.75|2754.05|2761.81|2754.11|2762.09|2754.39|2761.59|2753.89|25
1643780290000|2022-02-02 05:38:10|2761.77|2754.07|2762.11|2754.41|2762.12|2754.42|2761.77|2754.07|24
1643780300000|2022-02-02 05:38:20|2762.03|2754.33|2762.81|2755.11|2763.16|2755.46|2762.03|2754.33|32
1643780310000|2022-02-02 05:38:30|2762.75|2755.05|2762.67|2754.97|2762.78|2755.08|2762.52|2754.82|25
1643780320000|2022-02-02 05:38:40|2762.71|2755.01|2763.17|2755.47|2763.18|2755.48|2762.68|2754.98|26
1643780330000|2022-02-02 05:38:50|2763.16|2755.46|2763.15|2755.45|2763.21|2755.51|2763.09|2755.39|16
1643780340000|2022-02-02 05:39:00|2763.17|2755.47|2763.08|2755.38|2763.17|2755.47|2762.95|2755.25|22
1643780350000|2022-02-02 05:39:10|2763.05|2755.35|2762.26|2754.56|2763.18|2755.48|2762.12|2754.42|25
1643780360000|2022-02-02 05:39:20|2762.3|2754.6|2762.44|2754.74|2762.55|2754.85|2762.3|2754.6|8
1643780370000|2022-02-02 05:39:30|2762.46|2754.76|2762.05|2754.35|2762.62|2754.92|2762.04|2754.34|27
1643780380000|2022-02-02 05:39:40|2762.04|2754.34|2762.04|2754.34|2762.39|2754.69|2762.02|2754.32|22
1643780390000|2022-02-02 05:39:50|2762.05|2754.35|2762.59|2754.89|2762.9|2755.2|2762.03|2754.33|24
1643780400000|2022-02-02 05:40:00|2762.6|2754.9|2763.1|2755.4|2763.31|2755.61|2762.54|2754.84|39
1643780410000|2022-02-02 05:40:10|2763.18|2755.48|2762.48|2754.78|2763.76|2756.06|2762.44|2754.74|30
1643780420000|2022-02-02 05:40:20|2762.6|2754.9|2761.77|2754.07|2762.6|2754.9|2761.28|2753.58|31
1643780430000|2022-02-02 05:40:30|2761.78|2754.08|2762.09|2754.39|2762.24|2754.54|2761.78|2754.08|17
1643780440000|2022-02-02 05:40:40|2762.05|2754.35|2762.29|2754.59|2762.35|2754.65|2761.84|2754.14|26
1643780450000|2022-02-02 05:40:50|2762.28|2754.58|2761.69|2753.99|2762.28|2754.58|2761.5|2753.8|21
1643780460000|2022-02-02 05:41:00|2761.68|2753.98|2761.75|2754.05|2761.75|2754.05|2761.49|2753.79|27
1643780470000|2022-02-02 05:41:10|2761.76|2754.06|2761.81|2754.11|2762.05|2754.35|2761.63|2753.93|18
1643780480000|2022-02-02 05:41:20|2761.76|2754.06|2762.4|2754.7|2762.43|2754.73|2761.76|2754.06|31
1643780490000|2022-02-02 05:41:30|2762.15|2754.45|2762.35|2754.65|2762.53|2754.83|2762.12|2754.42|25
1643780500000|2022-02-02 05:41:40|2762.29|2754.59|2762.13|2754.43|2762.35|2754.65|2761.64|2753.94|31
1643780510000|2022-02-02 05:41:50|2762.1|2754.4|2762.16|2754.46|2762.16|2754.46|2762.03|2754.33|20
1643780520000|2022-02-02 05:42:00|2762.15|2754.45|2762.58|2754.88|2762.76|2755.06|2762.01|2754.31|33
1643780530000|2022-02-02 05:42:10|2762.55|2754.85|2763.36|2755.66|2765.42|2757.72|2762.51|2754.81|37
1643780540000|2022-02-02 05:42:20|2763.44|2755.74|2762.48|2754.78|2763.56|2755.86|2762.47|2754.77|26
1643780550000|2022-02-02 05:42:30|2762.46|2754.76|2762.14|2754.44|2762.58|2754.88|2761.81|2754.11|17
1643780560000|2022-02-02 05:42:40|2762.15|2754.45|2761.28|2753.58|2762.16|2754.46|2761.28|2753.58|13
1643780570000|2022-02-02 05:42:50|2761.25|2753.55|2761.49|2753.79|2761.83|2754.13|2761.25|2753.55|12
1643780580000|2022-02-02 05:43:00|2761.46|2753.76|2761.42|2753.72|2761.53|2753.83|2761.37|2753.67|13
1643780590000|2022-02-02 05:43:10|2761.46|2753.76|2761.75|2754.05|2761.85|2754.15|2761.46|2753.76|13
1643780600000|2022-02-02 05:43:20|2761.76|2754.06|2762.4|2754.7|2762.4|2754.7|2761.49|2753.79|24
1643780610000|2022-02-02 05:43:30|2762.42|2754.72|2760.4|2752.7|2762.52|2754.82|2760.22|2752.52|35
1643780620000|2022-02-02 05:43:40|2760.42|2752.72|2759.69|2751.99|2760.42|2752.72|2759.43|2751.73|28
1643780630000|2022-02-02 05:43:50|2759.6|2751.9|2759.41|2751.71|2759.77|2752.07|2759.13|2751.43|26
1643780640000|2022-02-02 05:44:00|2759.49|2751.79|2759.58|2751.88|2759.58|2751.88|2759.27|2751.57|17
1643780650000|2022-02-02 05:44:10|2759.59|2751.89|2759.36|2751.66|2760.1|2752.4|2759.27|2751.57|28
1643780660000|2022-02-02 05:44:20|2759.4|2751.7|2759.73|2752.03|2759.73|2752.03|2759.4|2751.7|25
1643780670000|2022-02-02 05:44:30|2759.62|2751.92|2759.61|2751.91|2759.64|2751.94|2759.55|2751.85|17
1643780680000|2022-02-02 05:44:40|2759.59|2751.89|2759.3|2751.6|2759.71|2752.01|2759.24|2751.54|23
1643780690000|2022-02-02 05:44:50|2759.21|2751.51|2759.49|2751.79|2759.67|2751.97|2759.19|2751.49|31
1643780700000|2022-02-02 05:45:00|2759.47|2751.77|2760.45|2752.75|2760.58|2752.88|2759.15|2751.45|30
1643780710000|2022-02-02 05:45:10|2760.47|2752.77|2760.16|2752.46|2760.69|2752.99|2760.14|2752.44|27
1643780720000|2022-02-02 05:45:20|2760.22|2752.52|2760.16|2752.46|2760.56|2752.86|2760.13|2752.43|24
1643780730000|2022-02-02 05:45:30|2760.12|2752.42|2761.15|2753.45|2761.16|2753.46|2760.04|2752.34|30
1643780740000|2022-02-02 05:45:40|2761.17|2753.47|2760.51|2752.81|2761.38|2753.68|2760.04|2752.34|33
1643780750000|2022-02-02 05:45:50|2760.7|2753|2761.76|2754.06|2762|2754.3|2760.7|2753|33
1643780760000|2022-02-02 05:46:00|2761.61|2753.91|2761.8|2754.1|2762.02|2754.32|2761.61|2753.91|31
1643780770000|2022-02-02 05:46:10|2761.78|2754.08|2761.85|2754.15|2761.97|2754.27|2761.67|2753.97|28
1643780780000|2022-02-02 05:46:20|2762.04|2754.34|2761.98|2754.28|2762.25|2754.55|2761.85|2754.15|30
1643780790000|2022-02-02 05:46:30|2762.09|2754.39|2762.43|2754.73|2762.56|2754.86|2761.95|2754.25|30
1643780800000|2022-02-02 05:46:40|2762.23|2754.53|2762.53|2754.83|2762.65|2754.95|2762.07|2754.37|29
1643780810000|2022-02-02 05:46:50|2762.76|2755.06|2761.62|2753.92|2762.8|2755.1|2761.35|2753.65|37
1643780820000|2022-02-02 05:47:00|2761.86|2754.16|2762.01|2754.31|2762.16|2754.46|2761.86|2754.16|27
1643780830000|2022-02-02 05:47:10|2762.02|2754.32|2761.87|2754.17|2762.11|2754.41|2761.79|2754.09|27
1643780840000|2022-02-02 05:47:20|2761.91|2754.21|2761.67|2753.97|2762.07|2754.37|2761.65|2753.95|28
1643780850000|2022-02-02 05:47:30|2761.6|2753.9|2762.29|2754.59|2762.29|2754.59|2761.6|2753.9|24
1643780860000|2022-02-02 05:47:40|2762.24|2754.54|2762.08|2754.38|2762.32|2754.62|2761.94|2754.24|25
1643780870000|2022-02-02 05:47:50|2762.07|2754.37|2762.99|2755.29|2763.06|2755.36|2761.82|2754.12|30
1643780880000|2022-02-02 05:48:00|2763.05|2755.35|2763.12|2755.42|2763.15|2755.45|2762.62|2754.92|34
1643780890000|2022-02-02 05:48:10|2763.08|2755.38|2763.07|2755.37|2763.19|2755.49|2762.95|2755.25|29
1643780900000|2022-02-02 05:48:20|2763.08|2755.38|2763.46|2755.76|2763.46|2755.76|2763.03|2755.33|28
1643780910000|2022-02-02 05:48:30|2763.49|2755.79|2763.51|2755.81|2763.81|2756.11|2763.43|2755.73|31
1643780920000|2022-02-02 05:48:40|2763.66|2755.96|2763.93|2756.23|2764.22|2756.52|2763.48|2755.78|17
1643780930000|2022-02-02 05:48:50|2763.94|2756.24|2763.22|2755.52|2764.19|2756.49|2762.75|2755.05|35
1643780940000|2022-02-02 05:49:00|2763.43|2755.73|2763.24|2755.54|2763.43|2755.73|2762.69|2754.99|22
1643780950000|2022-02-02 05:49:10|2763.5|2755.8|2762.16|2754.46|2763.5|2755.8|2762.16|2754.46|30
1643780960000|2022-02-02 05:49:20|2762.14|2754.44|2762.12|2754.42|2762.3|2754.6|2762.12|2754.42|23
1643780970000|2022-02-02 05:49:30|2762.13|2754.43|2760.95|2753.25|2762.25|2754.55|2760.94|2753.24|24
1643780980000|2022-02-02 05:49:40|2760.94|2753.24|2760.61|2752.91|2761.04|2753.34|2760.54|2752.84|22
1643780990000|2022-02-02 05:49:50|2760.58|2752.88|2761.41|2753.71|2761.41|2753.71|2760.28|2752.58|21
1643781000000|2022-02-02 05:50:00|2761.59|2753.89|2761.92|2754.22|2761.92|2754.22|2761.48|2753.78|33
1643781010000|2022-02-02 05:50:10|2761.9|2754.2|2762.43|2754.73|2762.51|2754.81|2761.82|2754.12|29
1643781020000|2022-02-02 05:50:20|2762.46|2754.76|2762.49|2754.79|2762.77|2755.07|2762.43|2754.73|28
1643781030000|2022-02-02 05:50:30|2762.54|2754.84|2762.65|2754.95|2762.89|2755.19|2762.27|2754.57|20
1643781040000|2022-02-02 05:50:40|2762.57|2754.87|2762.83|2755.13|2763|2755.3|2762.57|2754.87|25
1643781050000|2022-02-02 05:50:50|2762.95|2755.25|2762.73|2755.03|2763.11|2755.41|2762.73|2755.03|27
1643781060000|2022-02-02 05:51:00|2762.94|2755.24|2762.68|2754.98|2762.94|2755.24|2762.65|2754.95|22
1643781070000|2022-02-02 05:51:10|2762.73|2755.03|2763.9|2756.2|2763.9|2756.2|2762.73|2755.03|34
1643781080000|2022-02-02 05:51:20|2763.91|2756.21|2764.11|2756.41|2764.14|2756.44|2763.79|2756.09|31
1643781090000|2022-02-02 05:51:30|2764.08|2756.38|2763.88|2756.18|2764.17|2756.47|2763.85|2756.15|31
1643781100000|2022-02-02 05:51:40|2763.89|2756.19|2762.76|2755.06|2763.95|2756.25|2762.67|2754.97|28
1643781110000|2022-02-02 05:51:50|2762.71|2755.01|2762.96|2755.26|2762.96|2755.26|2762.53|2754.83|25
1643781120000|2022-02-02 05:52:00|2762.99|2755.29|2763.42|2755.72|2763.49|2755.79|2762.99|2755.29|26
1643781130000|2022-02-02 05:52:10|2763.34|2755.64|2763.29|2755.59|2763.45|2755.75|2763.22|2755.52|19
1643781140000|2022-02-02 05:52:20|2763.3|2755.6|2763.47|2755.77|2763.51|2755.81|2763.3|2755.6|27
1643781150000|2022-02-02 05:52:30|2763.46|2755.76|2763.27|2755.57|2763.46|2755.76|2763.22|2755.52|20
1643781160000|2022-02-02 05:52:40|2763.28|2755.58|2763.06|2755.36|2763.34|2755.64|2763.06|2755.36|21
1643781170000|2022-02-02 05:52:50|2763.07|2755.37|2762.67|2754.97|2763.1|2755.4|2762.4|2754.7|27
1643781180000|2022-02-02 05:53:00|2762.66|2754.96|2762.82|2755.12|2763.34|2755.64|2762.66|2754.96|27
1643781190000|2022-02-02 05:53:10|2762.77|2755.07|2762.62|2754.92|2762.77|2755.07|2762.55|2754.85|26
1643781200000|2022-02-02 05:53:20|2762.63|2754.93|2762.77|2755.07|2762.79|2755.09|2762.59|2754.89|20
1643781210000|2022-02-02 05:53:30|2762.76|2755.06|2762.86|2755.16|2762.86|2755.16|2762.71|2755.01|19
1643781220000|2022-02-02 05:53:40|2762.82|2755.12|2762.79|2755.09|2762.86|2755.16|2762.62|2754.92|19
1643781230000|2022-02-02 05:53:50|2762.74|2755.04|2762.69|2754.99|2762.75|2755.05|2762.69|2754.99|22
1643781240000|2022-02-02 05:54:00|2762.68|2754.98|2762.12|2754.42|2762.7|2755|2762.04|2754.34|21
1643781250000|2022-02-02 05:54:10|2762.14|2754.44|2763.31|2755.61|2763.38|2755.68|2762|2754.3|29
1643781260000|2022-02-02 05:54:20|2763.25|2755.55|2765.15|2757.45|2765.15|2757.45|2763.25|2755.55|30
1643781270000|2022-02-02 05:54:30|2765.19|2757.49|2763.79|2756.09|2765.19|2757.49|2763.58|2755.88|30
1643781280000|2022-02-02 05:54:40|2763.87|2756.17|2763.85|2756.15|2763.91|2756.21|2763.69|2755.99|26
1643781290000|2022-02-02 05:54:50|2763.86|2756.16|2763.9|2756.2|2763.98|2756.28|2763.77|2756.07|22
1643781300000|2022-02-02 05:55:00|2763.79|2756.09|2763.93|2756.23|2764.1|2756.4|2763.79|2756.09|15
1643781310000|2022-02-02 05:55:10|2763.96|2756.26|2764.68|2756.98|2764.68|2756.98|2763.79|2756.09|26
1643781320000|2022-02-02 05:55:20|2764.73|2757.03|2764.09|2756.39|2765.26|2757.56|2764.08|2756.38|34
1643781330000|2022-02-02 05:55:30|2764.07|2756.37|2764.63|2756.93|2764.63|2756.93|2764.07|2756.37|33
1643781340000|2022-02-02 05:55:40|2764.66|2756.96|2764.38|2756.68|2764.66|2756.96|2764.12|2756.42|36
1643781350000|2022-02-02 05:55:50|2764.4|2756.7|2764.32|2756.62|2764.4|2756.7|2764.19|2756.49|33
1643781360000|2022-02-02 05:56:00|2764.24|2756.54|2764.29|2756.59|2764.44|2756.74|2764.2|2756.5|19
1643781370000|2022-02-02 05:56:10|2764.26|2756.56|2764.67|2756.97|2765.05|2757.35|2764.18|2756.48|30
1643781380000|2022-02-02 05:56:20|2764.66|2756.96|2764.9|2757.2|2765.03|2757.33|2764.55|2756.85|23
1643781390000|2022-02-02 05:56:30|2764.91|2757.21|2764.3|2756.6|2765.06|2757.36|2764.17|2756.47|34
1643781400000|2022-02-02 05:56:40|2764.34|2756.64|2764.29|2756.59|2764.4|2756.7|2764.25|2756.55|25
1643781410000|2022-02-02 05:56:50|2764.25|2756.55|2763.86|2756.16|2764.36|2756.66|2763.78|2756.08|20
1643781420000|2022-02-02 05:57:00|2763.79|2756.09|2764.41|2756.71|2764.41|2756.71|2763.78|2756.08|23
1643781430000|2022-02-02 05:57:10|2764.48|2756.78|2764.44|2756.74|2764.75|2757.05|2764.17|2756.47|26
1643781440000|2022-02-02 05:57:20|2764.47|2756.77|2764.47|2756.77|2764.52|2756.82|2764.08|2756.38|28
1643781450000|2022-02-02 05:57:30|2764.48|2756.78|2763.83|2756.13|2764.56|2756.86|2763.77|2756.07|34
1643781460000|2022-02-02 05:57:40|2763.96|2756.26|2764.53|2756.83|2764.65|2756.95|2763.96|2756.26|29
1643781470000|2022-02-02 05:57:50|2764.57|2756.87|2765.42|2757.72|2765.91|2758.21|2764.57|2756.87|36
1643781480000|2022-02-02 05:58:00|2765.43|2757.73|2765.74|2758.04|2765.74|2758.04|2765.43|2757.73|33
1643781490000|2022-02-02 05:58:10|2765.73|2758.03|2765.79|2758.09|2765.82|2758.12|2765.59|2757.89|25
1643781500000|2022-02-02 05:58:20|2765.78|2758.08|2765.73|2758.03|2765.85|2758.15|2765.68|2757.98|28
1643781510000|2022-02-02 05:58:30|2765.67|2757.97|2765.75|2758.05|2765.8|2758.1|2765.66|2757.96|22
1643781520000|2022-02-02 05:58:40|2765.76|2758.06|2765.85|2758.15|2765.93|2758.23|2765.74|2758.04|27
1643781530000|2022-02-02 05:58:50|2765.81|2758.11|2766.35|2758.65|2766.36|2758.66|2765.79|2758.09|30
1643781540000|2022-02-02 05:59:00|2766.27|2758.57|2766.29|2758.59|2766.45|2758.75|2766.17|2758.47|28
1643781550000|2022-02-02 05:59:10|2766.27|2758.57|2766.36|2758.66|2766.77|2759.07|2766.25|2758.55|31
1643781560000|2022-02-02 05:59:20|2766.37|2758.67|2766.85|2759.15|2766.92|2759.22|2766.34|2758.64|30
1643781570000|2022-02-02 05:59:30|2766.87|2759.17|2767|2759.3|2767.28|2759.58|2766.8|2759.1|32
1643781580000|2022-02-02 05:59:40|2766.97|2759.27|2767.35|2759.65|2767.46|2759.76|2766.91|2759.21|27
1643781590000|2022-02-02 05:59:50|2767.33|2759.63|2768.23|2760.53|2768.38|2760.68|2767.33|2759.63|32
1643781600000|2022-02-02 06:00:00|2768.22|2760.52|2767.81|2760.11|2768.22|2760.52|2767.51|2759.81|28
1643781610000|2022-02-02 06:00:10|2767.82|2760.12|2767.84|2760.14|2768.08|2760.38|2767.66|2759.96|26
1643781620000|2022-02-02 06:00:20|2767.86|2760.16|2768.32|2760.62|2768.99|2761.29|2767.82|2760.12|32
1643781630000|2022-02-02 06:00:30|2768.34|2760.64|2768.49|2760.79|2769|2761.3|2768.31|2760.61|20
1643781640000|2022-02-02 06:00:40|2768.55|2760.85|2768.36|2760.66|2768.58|2760.88|2768.11|2760.41|29
1643781650000|2022-02-02 06:00:50|2768.35|2760.65|2768.25|2760.55|2768.5|2760.8|2768.13|2760.43|28
1643781660000|2022-02-02 06:01:00|2768.32|2760.62|2768.33|2760.63|2768.65|2760.95|2768.24|2760.54|27
1643781670000|2022-02-02 06:01:10|2768.29|2760.59|2768.37|2760.67|2768.44|2760.74|2768.29|2760.59|20
1643781680000|2022-02-02 06:01:20|2768.31|2760.61|2768.36|2760.66|2768.58|2760.88|2768.25|2760.55|24
1643781690000|2022-02-02 06:01:30|2768.35|2760.65|2768.1|2760.4|2768.55|2760.85|2768.06|2760.36|26
1643781700000|2022-02-02 06:01:40|2768.14|2760.44|2767.31|2759.61|2768.14|2760.44|2767.31|2759.61|13
1643781710000|2022-02-02 06:01:50|2767.25|2759.55|2766.63|2758.93|2767.26|2759.56|2766.62|2758.92|26
1643781720000|2022-02-02 06:02:00|2766.53|2758.83|2765.94|2758.24|2766.61|2758.91|2765.86|2758.16|29
1643781730000|2022-02-02 06:02:10|2765.91|2758.21|2765.18|2757.48|2765.95|2758.25|2765.09|2757.39|32
1643781740000|2022-02-02 06:02:20|2765.17|2757.47|2765.6|2757.9|2765.6|2757.9|2765.11|2757.41|26
1643781750000|2022-02-02 06:02:30|2765.57|2757.87|2765.92|2758.22|2766.07|2758.37|2765.57|2757.87|31
1643781760000|2022-02-02 06:02:40|2765.73|2758.03|2766.21|2758.51|2766.21|2758.51|2765.62|2757.92|23
1643781770000|2022-02-02 06:02:50|2766.22|2758.52|2766.19|2758.49|2766.22|2758.52|2766.18|2758.48|8
1643781780000|2022-02-02 06:03:00|2766.11|2758.41|2766.59|2758.89|2767.07|2759.37|2765.99|2758.29|38
1643781790000|2022-02-02 06:03:10|2766.57|2758.87|2766.61|2758.91|2766.78|2759.08|2766.48|2758.78|33
1643781800000|2022-02-02 06:03:20|2766.51|2758.81|2766.66|2758.96|2767.02|2759.32|2766.5|2758.8|28
1643781810000|2022-02-02 06:03:30|2766.77|2759.07|2766.78|2759.08|2766.88|2759.18|2766.72|2759.02|15
1643781820000|2022-02-02 06:03:40|2766.88|2759.18|2768.26|2760.56|2768.29|2760.59|2766.75|2759.05|32
1643781830000|2022-02-02 06:03:50|2768.3|2760.6|2768.65|2760.95|2768.79|2761.09|2768.25|2760.55|30
1643781840000|2022-02-02 06:04:00|2768.74|2761.04|2768.53|2760.83|2768.86|2761.16|2768.08|2760.38|31
1643781850000|2022-02-02 06:04:10|2768.41|2760.71|2768.48|2760.78|2768.72|2761.02|2768.37|2760.67|26
1643781860000|2022-02-02 06:04:20|2768.5|2760.8|2768.32|2760.62|2768.86|2761.16|2768.32|2760.62|25
1643781870000|2022-02-02 06:04:30|2768.3|2760.6|2768.54|2760.84|2768.54|2760.84|2768.27|2760.57|26
1643781880000|2022-02-02 06:04:40|2768.42|2760.72|2768.49|2760.79|2768.65|2760.95|2768.41|2760.71|19
1643781890000|2022-02-02 06:04:50|2768.45|2760.75|2768.58|2760.88|2768.66|2760.96|2768.37|2760.67|29
1643781900000|2022-02-02 06:05:00|2768.59|2760.89|2768.69|2760.99|2768.73|2761.03|2768.57|2760.87|23
1643781910000|2022-02-02 06:05:10|2768.68|2760.98|2769.3|2761.6|2769.36|2761.66|2768.62|2760.92|32
1643781920000|2022-02-02 06:05:20|2769.4|2761.7|2769.47|2761.77|2769.75|2762.05|2769.22|2761.52|19
1643781930000|2022-02-02 06:05:30|2769.39|2761.69|2769.74|2762.04|2770.47|2762.77|2769.39|2761.69|33
1643781940000|2022-02-02 06:05:40|2769.71|2762.01|2770.1|2762.4|2770.26|2762.56|2769.71|2762.01|34
1643781950000|2022-02-02 06:05:50|2770.19|2762.49|2770.37|2762.67|2770.39|2762.69|2770.06|2762.36|35
1643781960000|2022-02-02 06:06:00|2770.29|2762.59|2770.37|2762.67|2770.41|2762.71|2770.29|2762.59|22
1643781970000|2022-02-02 06:06:10|2770.38|2762.68|2770.32|2762.62|2770.4|2762.7|2770.3|2762.6|16
1643781980000|2022-02-02 06:06:20|2770.34|2762.64|2770.49|2762.79|2770.51|2762.81|2770.34|2762.64|12
1643781990000|2022-02-02 06:06:30|2770.5|2762.8|2770.63|2762.93|2770.81|2763.11|2770.5|2762.8|27
1643782000000|2022-02-02 06:06:40|2770.64|2762.94|2770.31|2762.61|2770.67|2762.97|2770.18|2762.48|28
1643782010000|2022-02-02 06:06:50|2770.33|2762.63|2770.15|2762.45|2770.33|2762.63|2770.01|2762.31|17
1643782020000|2022-02-02 06:07:00|2770.22|2762.52|2768.91|2761.21|2770.3|2762.6|2768.91|2761.21|31
1643782030000|2022-02-02 06:07:10|2768.88|2761.18|2769.02|2761.32|2769.38|2761.68|2768.54|2760.84|32
1643782040000|2022-02-02 06:07:20|2769.01|2761.31|2770.57|2762.87|2770.57|2762.87|2768.83|2761.13|34
1643782050000|2022-02-02 06:07:30|2770.62|2762.92|2770.66|2762.96|2770.66|2762.96|2770.21|2762.51|26
1643782060000|2022-02-02 06:07:40|2770.67|2762.97|2771.66|2763.96|2771.66|2763.96|2770.67|2762.97|33
1643782070000|2022-02-02 06:07:50|2771.58|2763.88|2771.69|2763.99|2771.86|2764.16|2771.33|2763.63|33
1643782080000|2022-02-02 06:08:00|2771.68|2763.98|2772.06|2764.36|2772.2|2764.5|2771.68|2763.98|33
1643782090000|2022-02-02 06:08:10|2771.89|2764.19|2772.28|2764.58|2772.33|2764.63|2771.89|2764.19|20
1643782100000|2022-02-02 06:08:20|2772.33|2764.63|2771.97|2764.27|2772.33|2764.63|2771.78|2764.08|25
1643782110000|2022-02-02 06:08:30|2771.95|2764.25|2772.62|2764.92|2772.82|2765.12|2771.93|2764.23|28
1643782120000|2022-02-02 06:08:40|2772.69|2764.99|2772.64|2764.94|2772.7|2765|2772.49|2764.79|36
1643782130000|2022-02-02 06:08:50|2772.52|2764.82|2772.63|2764.93|2772.82|2765.12|2772.52|2764.82|30
1643782140000|2022-02-02 06:09:00|2772.6|2764.9|2773.45|2765.75|2773.95|2766.25|2772.58|2764.88|35
1643782150000|2022-02-02 06:09:10|2773.38|2765.68|2773.21|2765.51|2774.24|2766.54|2773.01|2765.31|33
1643782160000|2022-02-02 06:09:20|2773.2|2765.5|2774.15|2766.45|2774.21|2766.51|2773.14|2765.44|33
1643782170000|2022-02-02 06:09:30|2774.17|2766.47|2774.27|2766.57|2774.41|2766.71|2774.17|2766.47|35
1643782180000|2022-02-02 06:09:40|2774.25|2766.55|2775|2767.3|2775.01|2767.31|2774.25|2766.55|24
1643782190000|2022-02-02 06:09:50|2775.01|2767.31|2774.05|2766.35|2775.01|2767.31|2773.95|2766.25|37
1643782200000|2022-02-02 06:10:00|2774.18|2766.48|2773.87|2766.17|2774.21|2766.51|2773.87|2766.17|36
1643782210000|2022-02-02 06:10:10|2773.94|2766.24|2774.07|2766.37|2774.4|2766.7|2773.91|2766.21|35
1643782220000|2022-02-02 06:10:20|2774.1|2766.4|2774.15|2766.45|2774.31|2766.61|2774.02|2766.32|38
1643782230000|2022-02-02 06:10:30|2774.13|2766.43|2773.86|2766.16|2774.17|2766.47|2773.73|2766.03|33
1643782240000|2022-02-02 06:10:40|2773.89|2766.19|2774.21|2766.51|2774.25|2766.55|2773.82|2766.12|24
1643782250000|2022-02-02 06:10:50|2774.24|2766.54|2774.44|2766.74|2774.46|2766.76|2774.07|2766.37|22
1643782260000|2022-02-02 06:11:00|2774.45|2766.75|2774.37|2766.67|2774.46|2766.76|2773.98|2766.28|26
1643782270000|2022-02-02 06:11:10|2774.3|2766.6|2774.54|2766.84|2774.54|2766.84|2774.14|2766.44|19
1643782280000|2022-02-02 06:11:20|2774.53|2766.83|2773.66|2765.96|2774.54|2766.84|2773.46|2765.76|29
1643782290000|2022-02-02 06:11:30|2773.65|2765.95|2773.75|2766.05|2774.09|2766.39|2773.64|2765.94|28
1643782300000|2022-02-02 06:11:40|2773.74|2766.04|2774.01|2766.31|2774.01|2766.31|2773.56|2765.86|32
1643782310000|2022-02-02 06:11:50|2773.87|2766.17|2774.73|2767.03|2774.84|2767.14|2773.87|2766.17|33
1643782320000|2022-02-02 06:12:00|2774.71|2767.01|2774.7|2767|2774.88|2767.18|2774.59|2766.89|36
1643782330000|2022-02-02 06:12:10|2774.67|2766.97|2775.44|2767.74|2775.54|2767.84|2774.53|2766.83|36
1643782340000|2022-02-02 06:12:20|2775.49|2767.79|2776.57|2768.87|2777.16|2769.46|2775.31|2767.61|36
1643782350000|2022-02-02 06:12:30|2776.61|2768.91|2778.37|2770.67|2778.52|2770.82|2776.56|2768.86|40
1643782360000|2022-02-02 06:12:40|2778.44|2770.74|2777.65|2769.95|2778.66|2770.96|2777.61|2769.91|40
1643782370000|2022-02-02 06:12:50|2777.57|2769.87|2779.1|2771.4|2779.26|2771.56|2777.57|2769.87|35
1643782380000|2022-02-02 06:13:00|2779.09|2771.39|2777.9|2770.2|2779.09|2771.39|2777.79|2770.09|38
1643782390000|2022-02-02 06:13:10|2778.03|2770.33|2779.01|2771.31|2779.12|2771.42|2777.79|2770.09|32
1643782400000|2022-02-02 06:13:20|2779.06|2771.36|2778.7|2771|2779.22|2771.52|2778.6|2770.9|32
1643782410000|2022-02-02 06:13:30|2778.56|2770.86|2778.51|2770.81|2779.05|2771.35|2778.09|2770.39|30
1643782420000|2022-02-02 06:13:40|2778.54|2770.84|2777.81|2770.11|2778.62|2770.92|2777.66|2769.96|34
1643782430000|2022-02-02 06:13:50|2777.78|2770.08|2777.35|2769.65|2777.78|2770.08|2776.75|2769.05|35
1643782440000|2022-02-02 06:14:00|2777.33|2769.63|2778|2770.3|2778.37|2770.67|2777.09|2769.39|32
1643782450000|2022-02-02 06:14:10|2777.98|2770.28|2777.81|2770.11|2778.01|2770.31|2777.81|2770.11|31
1643782460000|2022-02-02 06:14:20|2777.83|2770.13|2781.79|2774.09|2781.79|2774.09|2777.76|2770.06|35
1643782470000|2022-02-02 06:14:30|2781.7|2774|2781.22|2773.52|2781.98|2774.28|2780.88|2773.18|33
1643782480000|2022-02-02 06:14:40|2781.32|2773.62|2781.08|2773.38|2781.32|2773.62|2780.94|2773.24|26
1643782490000|2022-02-02 06:14:50|2781.06|2773.36|2781.13|2773.43|2781.45|2773.75|2780.98|2773.28|35
1643782500000|2022-02-02 06:15:00|2781.1|2773.4|2780.79|2773.09|2781.1|2773.4|2780.37|2772.67|29
1643782510000|2022-02-02 06:15:10|2780.76|2773.06|2780.8|2773.1|2781.07|2773.37|2780.69|2772.99|20
1643782520000|2022-02-02 06:15:20|2780.81|2773.11|2780.65|2772.95|2780.82|2773.12|2780.53|2772.83|27
1643782530000|2022-02-02 06:15:30|2780.66|2772.96|2780.6|2772.9|2780.8|2773.1|2780.59|2772.89|27
1643782540000|2022-02-02 06:15:40|2780.61|2772.91|2780.21|2772.51|2780.64|2772.94|2779.96|2772.26|19
1643782550000|2022-02-02 06:15:50|2780.05|2772.35|2780.25|2772.55|2780.48|2772.78|2779.81|2772.11|30
1643782560000|2022-02-02 06:16:00|2780.27|2772.57|2780.02|2772.32|2780.43|2772.73|2779.96|2772.26|27
1643782570000|2022-02-02 06:16:10|2780.01|2772.31|2778.73|2771.03|2780.08|2772.38|2778.6|2770.9|37
1643782580000|2022-02-02 06:16:20|2778.8|2771.1|2778.91|2771.21|2779.04|2771.34|2778.58|2770.88|35
1643782590000|2022-02-02 06:16:30|2779.25|2771.55|2779.45|2771.75|2779.45|2771.75|2779.13|2771.43|31
1643782600000|2022-02-02 06:16:40|2779.28|2771.58|2779.27|2771.57|2779.45|2771.75|2779.14|2771.44|30
1643782610000|2022-02-02 06:16:50|2779.23|2771.53|2779.46|2771.76|2779.46|2771.76|2779.05|2771.35|34
1643782620000|2022-02-02 06:17:00|2779.49|2771.79|2779.33|2771.63|2779.5|2771.8|2779.23|2771.53|34
1643782630000|2022-02-02 06:17:10|2779.32|2771.62|2779.38|2771.68|2779.44|2771.74|2779.27|2771.57|23
1643782640000|2022-02-02 06:17:20|2779.39|2771.69|2779.41|2771.71|2779.43|2771.73|2779.22|2771.52|31
1643782650000|2022-02-02 06:17:30|2779.39|2771.69|2779.19|2771.49|2779.44|2771.74|2779.11|2771.41|25
1643782660000|2022-02-02 06:17:40|2779.24|2771.54|2779.26|2771.56|2779.34|2771.64|2779.18|2771.48|21
1643782670000|2022-02-02 06:17:50|2779.31|2771.61|2779.48|2771.78|2779.48|2771.78|2779.16|2771.46|30
1643782680000|2022-02-02 06:18:00|2779.5|2771.8|2779.29|2771.59|2779.5|2771.8|2779.23|2771.53|32
1643782690000|2022-02-02 06:18:10|2779.24|2771.54|2779.29|2771.59|2779.34|2771.64|2779.24|2771.54|22
1643782700000|2022-02-02 06:18:20|2779.28|2771.58|2779.32|2771.62|2779.33|2771.63|2779.27|2771.57|14
1643782710000|2022-02-02 06:18:30|2779.33|2771.63|2780.03|2772.33|2780.07|2772.37|2779.33|2771.63|29
1643782720000|2022-02-02 06:18:40|2780.02|2772.32|2780.04|2772.34|2780.04|2772.34|2779.82|2772.12|16
1643782730000|2022-02-02 06:18:50|2780.14|2772.44|2780.72|2773.02|2780.74|2773.04|2780.14|2772.44|17
1643782740000|2022-02-02 06:19:00|2780.73|2773.03|2780.96|2773.26|2780.96|2773.26|2780.7|2773|34
1643782750000|2022-02-02 06:19:10|2780.98|2773.28|2780.98|2773.28|2781.12|2773.42|2780.71|2773.01|30
1643782760000|2022-02-02 06:19:20|2780.99|2773.29|2780.31|2772.61|2781.16|2773.46|2780.11|2772.41|33
1643782770000|2022-02-02 06:19:30|2780.32|2772.62|2780.22|2772.52|2780.38|2772.68|2780.07|2772.37|34
1643782780000|2022-02-02 06:19:40|2780.13|2772.43|2780.66|2772.96|2780.66|2772.96|2780.13|2772.43|18
1643782790000|2022-02-02 06:19:50|2780.67|2772.97|2780.61|2772.91|2780.68|2772.98|2780.54|2772.84|24
1643782800000|2022-02-02 06:20:00|2780.52|2772.82|2780.77|2773.07|2780.77|2773.07|2780.48|2772.78|24
1643782810000|2022-02-02 06:20:10|2780.78|2773.08|2781.06|2773.36|2781.75|2774.05|2780.76|2773.06|26
1643782820000|2022-02-02 06:20:20|2781.09|2773.39|2781.22|2773.52|2781.26|2773.56|2781.09|2773.39|29
1643782830000|2022-02-02 06:20:30|2781.23|2773.53|2781.62|2773.92|2781.62|2773.92|2781.23|2773.53|26
1643782840000|2022-02-02 06:20:40|2781.61|2773.91|2781.84|2774.14|2781.85|2774.15|2781.61|2773.91|27
1643782850000|2022-02-02 06:20:50|2781.86|2774.16|2783.04|2775.34|2783.54|2775.84|2781.75|2774.05|33
1643782860000|2022-02-02 06:21:00|2783.05|2775.35|2782.96|2775.26|2783.41|2775.71|2782.74|2775.04|36
1643782870000|2022-02-02 06:21:10|2782.97|2775.27|2783.83|2776.13|2784.1|2776.4|2782.95|2775.25|26
1643782880000|2022-02-02 06:21:20|2783.61|2775.91|2783.68|2775.98|2784.15|2776.45|2783.5|2775.8|34
1643782890000|2022-02-02 06:21:30|2783.61|2775.91|2784.35|2776.65|2784.99|2777.29|2783.45|2775.75|33
1643782900000|2022-02-02 06:21:40|2784.3|2776.6|2784.15|2776.45|2784.73|2777.03|2784.05|2776.35|31
1643782910000|2022-02-02 06:21:50|2784.11|2776.41|2785.06|2777.36|2785.6|2777.9|2784.11|2776.41|31
1643782920000|2022-02-02 06:22:00|2785.1|2777.4|2783.16|2775.46|2785.1|2777.4|2783.16|2775.46|37
1643782930000|2022-02-02 06:22:10|2783.15|2775.45|2783.2|2775.5|2783.5|2775.8|2782.98|2775.28|35
1643782940000|2022-02-02 06:22:20|2783.25|2775.55|2783.43|2775.73|2783.58|2775.88|2782.86|2775.16|37
1643782950000|2022-02-02 06:22:30|2783.44|2775.74|2784.27|2776.57|2784.33|2776.63|2783.22|2775.52|26
1643782960000|2022-02-02 06:22:40|2784.28|2776.58|2783.83|2776.13|2784.28|2776.58|2783.72|2776.02|20
1643782970000|2022-02-02 06:22:50|2783.82|2776.12|2783.65|2775.95|2783.93|2776.23|2783.61|2775.91|23
1643782980000|2022-02-02 06:23:00|2783.79|2776.09|2783.71|2776.01|2783.92|2776.22|2783.69|2775.99|21
1643782990000|2022-02-02 06:23:10|2783.68|2775.98|2783.74|2776.04|2783.78|2776.08|2783.66|2775.96|21
1643783000000|2022-02-02 06:23:20|2783.69|2775.99|2783.78|2776.08|2783.85|2776.15|2783.69|2775.99|26
1643783010000|2022-02-02 06:23:30|2783.77|2776.07|2783.78|2776.08|2783.84|2776.14|2783.73|2776.03|17
1643783020000|2022-02-02 06:23:40|2783.79|2776.09|2783.77|2776.07|2783.8|2776.1|2783.73|2776.03|18
1643783030000|2022-02-02 06:23:50|2783.74|2776.04|2783.77|2776.07|2783.8|2776.1|2783.71|2776.01|18
1643783040000|2022-02-02 06:24:00|2783.76|2776.06|2783.75|2776.05|2783.8|2776.1|2783.72|2776.02|24
1643783050000|2022-02-02 06:24:10|2783.74|2776.04|2783.64|2775.94|2783.77|2776.07|2783.61|2775.91|24
1643783060000|2022-02-02 06:24:20|2783.59|2775.89|2781.65|2773.95|2783.62|2775.92|2781.65|2773.95|34
1643783070000|2022-02-02 06:24:30|2781.36|2773.66|2781.1|2773.4|2781.43|2773.73|2780.54|2772.84|32
1643783080000|2022-02-02 06:24:40|2781.14|2773.44|2781.07|2773.37|2781.14|2773.44|2780.97|2773.27|19
1643783090000|2022-02-02 06:24:50|2781.02|2773.32|2781.06|2773.36|2781.18|2773.48|2781.02|2773.32|15
1643783100000|2022-02-02 06:25:00|2781.04|2773.34|2780.83|2773.13|2781.08|2773.38|2780.79|2773.09|24
1643783110000|2022-02-02 06:25:10|2780.81|2773.11|2779.52|2771.82|2780.81|2773.11|2779.51|2771.81|29
1643783120000|2022-02-02 06:25:20|2779.61|2771.91|2777.64|2769.94|2779.63|2771.93|2777.57|2769.87|36
1643783130000|2022-02-02 06:25:30|2777.66|2769.96|2778.34|2770.64|2779.07|2771.37|2777.53|2769.83|35
1643783140000|2022-02-02 06:25:40|2778.39|2770.69|2777.49|2769.79|2778.39|2770.69|2777.33|2769.63|37
1643783150000|2022-02-02 06:25:50|2777.53|2769.83|2777.56|2769.86|2778.05|2770.35|2777.35|2769.65|35
1643783160000|2022-02-02 06:26:00|2777.6|2769.9|2777.44|2769.74|2777.73|2770.03|2777.39|2769.69|34
1643783170000|2022-02-02 06:26:10|2777.62|2769.92|2777.43|2769.73|2777.63|2769.93|2777.35|2769.65|26
1643783180000|2022-02-02 06:26:20|2777.41|2769.71|2777.67|2769.97|2777.77|2770.07|2777.33|2769.63|29
1643783190000|2022-02-02 06:26:30|2777.66|2769.96|2775.58|2767.88|2778.35|2770.65|2775.58|2767.88|36
1643783200000|2022-02-02 06:26:40|2775.57|2767.87|2775.06|2767.36|2775.58|2767.88|2774.21|2766.51|37
1643783210000|2022-02-02 06:26:50|2775.05|2767.35|2775.24|2767.54|2775.36|2767.66|2774.78|2767.08|32
1643783220000|2022-02-02 06:27:00|2775.19|2767.49|2775.27|2767.57|2775.52|2767.82|2774.9|2767.2|36
1643783230000|2022-02-02 06:27:10|2775.26|2767.56|2776.69|2768.99|2776.72|2769.02|2775.26|2767.56|26
1643783240000|2022-02-02 06:27:20|2776.61|2768.91|2777.19|2769.49|2777.19|2769.49|2776.54|2768.84|26
1643783250000|2022-02-02 06:27:30|2777.37|2769.67|2777.31|2769.61|2777.51|2769.81|2777.31|2769.61|31
1643783260000|2022-02-02 06:27:40|2777.32|2769.62|2777.07|2769.37|2777.44|2769.74|2777.07|2769.37|21
1643783270000|2022-02-02 06:27:50|2777.17|2769.47|2777.32|2769.62|2777.38|2769.68|2777.14|2769.44|22
1643783280000|2022-02-02 06:28:00|2777.33|2769.63|2776.51|2768.81|2777.48|2769.78|2776.51|2768.81|28
1643783290000|2022-02-02 06:28:10|2776.52|2768.82|2776.76|2769.06|2776.88|2769.18|2776.5|2768.8|31
1643783300000|2022-02-02 06:28:20|2776.75|2769.05|2776.49|2768.79|2776.75|2769.05|2776.46|2768.76|29
1643783310000|2022-02-02 06:28:30|2776.48|2768.78|2775.97|2768.27|2776.79|2769.09|2775.97|2768.27|26
1643783320000|2022-02-02 06:28:40|2775.99|2768.29|2776.86|2769.16|2776.88|2769.18|2775.85|2768.15|22
1643783330000|2022-02-02 06:28:50|2776.79|2769.09|2776.97|2769.27|2777|2769.3|2776.76|2769.06|16
1643783340000|2022-02-02 06:29:00|2776.94|2769.24|2776.3|2768.6|2776.95|2769.25|2776.2|2768.5|28
1643783350000|2022-02-02 06:29:10|2776.31|2768.61|2776.94|2769.24|2777.08|2769.38|2776.31|2768.61|32
1643783360000|2022-02-02 06:29:20|2776.95|2769.25|2776.91|2769.21|2777.27|2769.57|2776.76|2769.06|30
1643783370000|2022-02-02 06:29:30|2776.93|2769.23|2777.03|2769.33|2777.1|2769.4|2776.87|2769.17|15
1643783380000|2022-02-02 06:29:40|2776.95|2769.25|2777.01|2769.31|2777.15|2769.45|2776.91|2769.21|29
1643783390000|2022-02-02 06:29:50|2776.98|2769.28|2777.96|2770.26|2778.31|2770.61|2776.9|2769.2|31
1643783400000|2022-02-02 06:30:00|2777.89|2770.19|2778.21|2770.51|2778.83|2771.13|2777.12|2769.42|30
1643783410000|2022-02-02 06:30:10|2777.96|2770.26|2776.87|2769.17|2777.96|2770.26|2776.87|2769.17|28
1643783420000|2022-02-02 06:30:20|2776.86|2769.16|2776.68|2768.98|2776.86|2769.16|2776.3|2768.6|20
1643783430000|2022-02-02 06:30:30|2776.81|2769.11|2778.11|2770.41|2778.15|2770.45|2776.66|2768.96|31
1643783440000|2022-02-02 06:30:40|2778.12|2770.42|2777.82|2770.12|2778.78|2771.08|2777.74|2770.04|25
1643783450000|2022-02-02 06:30:50|2778.07|2770.37|2779.88|2772.18|2779.88|2772.18|2778|2770.3|31
1643783460000|2022-02-02 06:31:00|2779.98|2772.28|2779.28|2771.58|2780.33|2772.63|2779.2|2771.5|35
1643783470000|2022-02-02 06:31:10|2779.3|2771.6|2779.29|2771.59|2779.39|2771.69|2779.18|2771.48|23
1643783480000|2022-02-02 06:31:20|2779.31|2771.61|2779.45|2771.75|2779.56|2771.86|2779.22|2771.52|28
1643783490000|2022-02-02 06:31:30|2779.48|2771.78|2779.05|2771.35|2779.55|2771.85|2779.05|2771.35|29
1643783500000|2022-02-02 06:31:40|2779.01|2771.31|2778.51|2770.81|2779.01|2771.31|2778.46|2770.76|32
1643783510000|2022-02-02 06:31:50|2778.59|2770.89|2779.29|2771.59|2779.3|2771.6|2778.46|2770.76|31
1643783520000|2022-02-02 06:32:00|2779.09|2771.39|2779.48|2771.78|2779.83|2772.13|2779.09|2771.39|30
1643783530000|2022-02-02 06:32:10|2779.51|2771.81|2779.75|2772.05|2779.9|2772.2|2779.46|2771.76|28
1643783540000|2022-02-02 06:32:20|2779.74|2772.04|2779.69|2771.99|2779.74|2772.04|2779.55|2771.85|27
1643783550000|2022-02-02 06:32:30|2779.68|2771.98|2779.64|2771.94|2779.76|2772.06|2779.64|2771.94|18
1643783560000|2022-02-02 06:32:40|2779.62|2771.92|2779.88|2772.18|2779.88|2772.18|2779.56|2771.86|22
1643783570000|2022-02-02 06:32:50|2779.86|2772.16|2779.43|2771.73|2780.47|2772.77|2779.43|2771.73|33
1643783580000|2022-02-02 06:33:00|2779.51|2771.81|2779.41|2771.71|2779.51|2771.81|2779.31|2771.61|32
1643783590000|2022-02-02 06:33:10|2779.42|2771.72|2778.45|2770.75|2779.61|2771.91|2778.45|2770.75|14
1643783600000|2022-02-02 06:33:20|2778.5|2770.8|2778.53|2770.83|2778.6|2770.9|2778.48|2770.78|27
1643783610000|2022-02-02 06:33:30|2778.52|2770.82|2778.33|2770.63|2778.54|2770.84|2778.33|2770.63|18
1643783620000|2022-02-02 06:33:40|2778.34|2770.64|2778.14|2770.44|2778.42|2770.72|2778.14|2770.44|18
1643783630000|2022-02-02 06:33:50|2778.13|2770.43|2778.12|2770.42|2778.23|2770.53|2778.12|2770.42|27
1643783640000|2022-02-02 06:34:00|2778.13|2770.43|2778.09|2770.39|2778.18|2770.48|2778.07|2770.37|18
1643783650000|2022-02-02 06:34:10|2778.08|2770.38|2777.73|2770.03|2778.08|2770.38|2777.73|2770.03|29
1643783660000|2022-02-02 06:34:20|2777.65|2769.95|2775.55|2767.85|2777.65|2769.95|2775.55|2767.85|28
1643783670000|2022-02-02 06:34:30|2775.59|2767.89|2775.73|2768.03|2775.75|2768.05|2775.41|2767.71|32
1643783680000|2022-02-02 06:34:40|2775.74|2768.04|2775.69|2767.99|2775.91|2768.21|2775.53|2767.83|32
1643783690000|2022-02-02 06:34:50|2775.77|2768.07|2775.85|2768.15|2776.04|2768.34|2775.69|2767.99|26
1643783700000|2022-02-02 06:35:00|2775.78|2768.08|2773.81|2766.11|2775.86|2768.16|2773.79|2766.09|31
1643783710000|2022-02-02 06:35:10|2773.78|2766.08|2773.88|2766.18|2773.96|2766.26|2773.23|2765.53|30
1643783720000|2022-02-02 06:35:20|2773.89|2766.19|2765.14|2757.44|2773.89|2766.19|2765.14|2757.44|29
1643783730000|2022-02-02 06:35:30|2765.66|2757.96|2764.77|2757.07|2766.15|2758.45|2763.38|2755.68|38
1643783740000|2022-02-02 06:35:40|2764.43|2756.73|2764.29|2756.59|2765.44|2757.74|2764.29|2756.59|39
1643783750000|2022-02-02 06:35:50|2763.89|2756.19|2763.19|2755.49|2764.35|2756.65|2763.08|2755.38|39
1643783760000|2022-02-02 06:36:00|2763.13|2755.43|2763.03|2755.33|2763.92|2756.22|2762.82|2755.12|39
1643783770000|2022-02-02 06:36:10|2763.08|2755.38|2762.38|2754.68|2763.57|2755.87|2762.25|2754.55|34
1643783780000|2022-02-02 06:36:20|2762.35|2754.65|2759.88|2752.18|2762.7|2755|2759.64|2751.94|38
1643783790000|2022-02-02 06:36:30|2759.87|2752.17|2761.29|2753.59|2761.36|2753.66|2759.87|2752.17|37
1643783800000|2022-02-02 06:36:40|2761.34|2753.64|2761.36|2753.66|2761.46|2753.76|2760.84|2753.14|36
1643783810000|2022-02-02 06:36:50|2761.37|2753.67|2761.29|2753.59|2761.53|2753.83|2761.28|2753.58|33
1643783820000|2022-02-02 06:37:00|2761.45|2753.75|2760.16|2752.46|2761.45|2753.75|2760.04|2752.34|32
1643783830000|2022-02-02 06:37:10|2760.21|2752.51|2758.54|2750.84|2760.42|2752.72|2758.51|2750.81|36
1643783840000|2022-02-02 06:37:20|2758.71|2751.01|2760.21|2752.51|2760.36|2752.66|2758.71|2751.01|37
1643783850000|2022-02-02 06:37:30|2760.3|2752.6|2761.16|2753.46|2761.34|2753.64|2760.3|2752.6|39
1643783860000|2022-02-02 06:37:40|2761.31|2753.61|2760.92|2753.22|2761.55|2753.85|2760.49|2752.79|37
1643783870000|2022-02-02 06:37:50|2760.95|2753.25|2760.63|2752.93|2760.96|2753.26|2760.52|2752.82|31
1643783880000|2022-02-02 06:38:00|2760.53|2752.83|2760.25|2752.55|2760.61|2752.91|2759.97|2752.27|31
1643783890000|2022-02-02 06:38:10|2760.26|2752.56|2760.5|2752.8|2760.54|2752.84|2760.22|2752.52|31
1643783900000|2022-02-02 06:38:20|2760.49|2752.79|2760.88|2753.18|2761.56|2753.86|2760.37|2752.67|33
1643783910000|2022-02-02 06:38:30|2760.86|2753.16|2760.86|2753.16|2760.96|2753.26|2760.7|2753|32
1643783920000|2022-02-02 06:38:40|2760.85|2753.15|2761|2753.3|2761.07|2753.37|2760.8|2753.1|28
1643783930000|2022-02-02 06:38:50|2761.04|2753.34|2761.43|2753.73|2761.45|2753.75|2760.89|2753.19|31
1643783940000|2022-02-02 06:39:00|2761.45|2753.75|2761.2|2753.5|2761.76|2754.06|2761.2|2753.5|22
1643783950000|2022-02-02 06:39:10|2761.18|2753.48|2760.04|2752.34|2761.18|2753.48|2759.81|2752.11|34
1643783960000|2022-02-02 06:39:20|2759.91|2752.21|2760.34|2752.64|2760.42|2752.72|2759.48|2751.78|33
1643783970000|2022-02-02 06:39:30|2760.36|2752.66|2760.46|2752.76|2760.64|2752.94|2760.34|2752.64|30
1643783980000|2022-02-02 06:39:40|2760.45|2752.75|2759.58|2751.88|2760.45|2752.75|2759.58|2751.88|35
1643783990000|2022-02-02 06:39:50|2759.68|2751.98|2757.95|2750.25|2759.74|2752.04|2757.19|2749.49|34
1643784000000|2022-02-02 06:40:00|2758.01|2750.31|2757.87|2750.17|2758.11|2750.41|2757.87|2750.17|34
1643784010000|2022-02-02 06:40:10|2757.9|2750.2|2757.99|2750.29|2758.19|2750.49|2757.4|2749.7|34
1643784020000|2022-02-02 06:40:20|2758.35|2750.65|2757.66|2749.96|2758.47|2750.77|2757.66|2749.96|35
1643784030000|2022-02-02 06:40:30|2757.6|2749.9|2757.77|2750.07|2758.49|2750.79|2756.52|2748.82|37
1643784040000|2022-02-02 06:40:40|2757.75|2750.05|2758.46|2750.76|2758.69|2750.99|2757.75|2750.05|38
1643784050000|2022-02-02 06:40:50|2758.72|2751.02|2760.78|2753.08|2761.46|2753.76|2758.43|2750.73|37
1643784060000|2022-02-02 06:41:00|2760.8|2753.1|2759.93|2752.23|2760.88|2753.18|2759.86|2752.16|29
1643784070000|2022-02-02 06:41:10|2759.94|2752.24|2760.02|2752.32|2760.13|2752.43|2759.89|2752.19|31
1643784080000|2022-02-02 06:41:20|2760.01|2752.31|2760.03|2752.33|2760.11|2752.41|2759.91|2752.21|25
1643784090000|2022-02-02 06:41:30|2759.91|2752.21|2760.5|2752.8|2760.61|2752.91|2759.86|2752.16|36
1643784100000|2022-02-02 06:41:40|2760.46|2752.76|2760.46|2752.76|2760.58|2752.88|2760.31|2752.61|21
1643784110000|2022-02-02 06:41:50|2760.45|2752.75|2761.3|2753.6|2761.93|2754.23|2760.38|2752.68|30
1643784120000|2022-02-02 06:42:00|2761.36|2753.66|2760.64|2752.94|2761.53|2753.83|2760.64|2752.94|31
1643784130000|2022-02-02 06:42:10|2760.76|2753.06|2761.48|2753.78|2761.82|2754.12|2760.76|2753.06|31
1643784140000|2022-02-02 06:42:20|2761.53|2753.83|2761.71|2754.01|2761.9|2754.2|2761.45|2753.75|27
1643784150000|2022-02-02 06:42:30|2761.59|2753.89|2761.91|2754.21|2762|2754.3|2761.23|2753.53|33
1643784160000|2022-02-02 06:42:40|2761.85|2754.15|2762.45|2754.75|2762.59|2754.89|2761.85|2754.15|35
1643784170000|2022-02-02 06:42:50|2762.56|2754.86|2760.97|2753.27|2762.56|2754.86|2760.97|2753.27|28
1643784180000|2022-02-02 06:43:00|2760.96|2753.26|2757.94|2750.24|2760.96|2753.26|2757.94|2750.24|27
1643784190000|2022-02-02 06:43:10|2757.95|2750.25|2757.79|2750.09|2758|2750.3|2757.74|2750.04|19
1643784200000|2022-02-02 06:43:20|2757.8|2750.1|2756.28|2748.58|2758.23|2750.53|2756.28|2748.58|22
1643784210000|2022-02-02 06:43:30|2753.72|2746.02|2754.24|2746.54|2754.84|2747.14|2753.39|2745.69|37
1643784220000|2022-02-02 06:43:40|2754.22|2746.52|2753.25|2745.55|2754.22|2746.52|2753.25|2745.55|34
1643784230000|2022-02-02 06:43:50|2752.78|2745.08|2751.33|2743.63|2753.02|2745.32|2749.88|2742.18|37
1643784240000|2022-02-02 06:44:00|2751.32|2743.62|2750.26|2742.56|2751.32|2743.62|2749.98|2742.28|38
1643784250000|2022-02-02 06:44:10|2750.19|2742.49|2750.33|2742.63|2750.59|2742.89|2750.19|2742.49|34
1643784260000|2022-02-02 06:44:20|2750.35|2742.65|2750.48|2742.78|2750.68|2742.98|2750.35|2742.65|37
1643784270000|2022-02-02 06:44:30|2750.55|2742.85|2748.86|2741.16|2750.55|2742.85|2748.71|2741.01|34
1643784280000|2022-02-02 06:44:40|2748.77|2741.07|2750.61|2742.91|2750.61|2742.91|2748.77|2741.07|31
1643784290000|2022-02-02 06:44:50|2750.52|2742.82|2750.47|2742.77|2750.82|2743.12|2750.4|2742.7|37
1643784300000|2022-02-02 06:45:00|2750.83|2743.13|2749.17|2741.47|2750.97|2743.27|2749.05|2741.35|31
1643784310000|2022-02-02 06:45:10|2749.41|2741.71|2750.62|2742.92|2750.79|2743.09|2749.32|2741.62|36
1643784320000|2022-02-02 06:45:20|2750.36|2742.66|2750.56|2742.86|2750.82|2743.12|2750.27|2742.57|33
1643784330000|2022-02-02 06:45:30|2750.55|2742.85|2752.98|2745.28|2752.98|2745.28|2750.38|2742.68|36
1643784340000|2022-02-02 06:45:40|2753.04|2745.34|2752.8|2745.1|2754.13|2746.43|2752.8|2745.1|38
1643784350000|2022-02-02 06:45:50|2752.9|2745.2|2753.43|2745.73|2753.58|2745.88|2752.83|2745.13|34
1643784360000|2022-02-02 06:46:00|2753.48|2745.78|2752.97|2745.27|2753.93|2746.23|2752.77|2745.07|39
1643784370000|2022-02-02 06:46:10|2752.92|2745.22|2753.12|2745.42|2753.86|2746.16|2752.92|2745.22|38
1643784380000|2022-02-02 06:46:20|2753.15|2745.45|2754.58|2746.88|2754.58|2746.88|2753.07|2745.37|24
1643784390000|2022-02-02 06:46:30|2754.57|2746.87|2754.4|2746.7|2754.81|2747.11|2754.33|2746.63|31
1643784400000|2022-02-02 06:46:40|2754.76|2747.06|2754.81|2747.11|2755.23|2747.53|2754.3|2746.6|34
1643784410000|2022-02-02 06:46:50|2755.48|2747.78|2754.66|2746.96|2755.89|2748.19|2754.64|2746.94|36
1643784420000|2022-02-02 06:47:00|2754.7|2747|2754.81|2747.11|2755.53|2747.83|2754.67|2746.97|36
1643784430000|2022-02-02 06:47:10|2754.9|2747.2|2755.11|2747.41|2755.19|2747.49|2754.83|2747.13|21
1643784440000|2022-02-02 06:47:20|2754.97|2747.27|2754.1|2746.4|2755.2|2747.5|2754.05|2746.35|35
1643784450000|2022-02-02 06:47:30|2754.2|2746.5|2754.18|2746.48|2754.45|2746.75|2754.07|2746.37|35
1643784460000|2022-02-02 06:47:40|2754.25|2746.55|2753.81|2746.11|2755.72|2748.02|2753.8|2746.1|37
1643784470000|2022-02-02 06:47:50|2753.91|2746.21|2753.82|2746.12|2753.99|2746.29|2753.67|2745.97|30
1643784480000|2022-02-02 06:48:00|2753.8|2746.1|2753.34|2745.64|2753.8|2746.1|2753.14|2745.44|30
1643784490000|2022-02-02 06:48:10|2753.31|2745.61|2753.26|2745.56|2753.85|2746.15|2753.26|2745.56|28
1643784500000|2022-02-02 06:48:20|2753.29|2745.59|2753.52|2745.82|2753.52|2745.82|2753.06|2745.36|26
1643784510000|2022-02-02 06:48:30|2753.51|2745.81|2752|2744.3|2753.51|2745.81|2752|2744.3|34
1643784520000|2022-02-02 06:48:40|2751.99|2744.29|2752.88|2745.18|2753.04|2745.34|2751.86|2744.16|23
1643784530000|2022-02-02 06:48:50|2752.68|2744.98|2754.11|2746.41|2754.15|2746.45|2752.56|2744.86|32
1643784540000|2022-02-02 06:49:00|2754.02|2746.32|2754.01|2746.31|2754.1|2746.4|2753.89|2746.19|35
1643784550000|2022-02-02 06:49:10|2754.02|2746.32|2752.07|2744.37|2754.02|2746.32|2752.05|2744.35|33
1643784560000|2022-02-02 06:49:20|2752.02|2744.32|2751.58|2743.88|2752.02|2744.32|2751.03|2743.33|36
1643784570000|2022-02-02 06:49:30|2751.83|2744.13|2752.33|2744.63|2752.34|2744.64|2751.53|2743.83|30
1643784580000|2022-02-02 06:49:40|2752.24|2744.54|2752.33|2744.63|2752.75|2745.05|2752.09|2744.39|29
1643784590000|2022-02-02 06:49:50|2752.55|2744.85|2752.42|2744.72|2752.72|2745.02|2752.34|2744.64|25
1643784600000|2022-02-02 06:50:00|2752.44|2744.74|2751.47|2743.77|2752.44|2744.74|2751.37|2743.67|33
1643784610000|2022-02-02 06:50:10|2751.44|2743.74|2752.73|2745.03|2752.76|2745.06|2751.09|2743.39|33
1643784620000|2022-02-02 06:50:20|2752.67|2744.97|2751.27|2743.57|2752.67|2744.97|2751.09|2743.39|33
1643784630000|2022-02-02 06:50:30|2751.08|2743.38|2751.12|2743.42|2751.24|2743.54|2750.81|2743.11|32
1643784640000|2022-02-02 06:50:40|2751.24|2743.54|2751.48|2743.78|2752.26|2744.56|2751.1|2743.4|33
1643784650000|2022-02-02 06:50:50|2751.47|2743.77|2751.94|2744.24|2752|2744.3|2751.22|2743.52|34
1643784660000|2022-02-02 06:51:00|2751.89|2744.19|2752.43|2744.73|2752.55|2744.85|2751.86|2744.16|32
1643784670000|2022-02-02 06:51:10|2752.42|2744.72|2753.37|2745.67|2753.78|2746.08|2751.96|2744.26|35
1643784680000|2022-02-02 06:51:20|2753.77|2746.07|2754.29|2746.59|2754.55|2746.85|2753.77|2746.07|29
1643784690000|2022-02-02 06:51:30|2754.21|2746.51|2753.31|2745.61|2754.28|2746.58|2752.74|2745.04|33
1643784700000|2022-02-02 06:51:40|2753.32|2745.62|2753.09|2745.39|2753.51|2745.81|2752.88|2745.18|32
1643784710000|2022-02-02 06:51:50|2753.07|2745.37|2753.68|2745.98|2753.68|2745.98|2752.53|2744.83|34
1643784720000|2022-02-02 06:52:00|2753.92|2746.22|2753.75|2746.05|2754.35|2746.65|2753.44|2745.74|38
1643784730000|2022-02-02 06:52:10|2753.76|2746.06|2753.55|2745.85|2754.1|2746.4|2753.53|2745.83|32
1643784740000|2022-02-02 06:52:20|2753.62|2745.92|2753.62|2745.92|2754.09|2746.39|2753.56|2745.86|31
1643784750000|2022-02-02 06:52:30|2753.64|2745.94|2753.94|2746.24|2754.16|2746.46|2753.6|2745.9|28
1643784760000|2022-02-02 06:52:40|2753.85|2746.15|2753.88|2746.18|2754.15|2746.45|2753.82|2746.12|28
1643784770000|2022-02-02 06:52:50|2754.02|2746.32|2753.22|2745.52|2754.02|2746.32|2753.22|2745.52|25
1643784780000|2022-02-02 06:53:00|2753.31|2745.61|2753.41|2745.71|2753.43|2745.73|2753.22|2745.52|31
1643784790000|2022-02-02 06:53:10|2753.39|2745.69|2753.36|2745.66|2753.49|2745.79|2753.22|2745.52|31
1643784800000|2022-02-02 06:53:20|2753.38|2745.68|2754.1|2746.4|2754.52|2746.82|2753.25|2745.55|28
1643784810000|2022-02-02 06:53:30|2754.11|2746.41|2754.12|2746.42|2754.58|2746.88|2753.87|2746.17|35
1643784820000|2022-02-02 06:53:40|2754.06|2746.36|2753.64|2745.94|2754.18|2746.48|2753.55|2745.85|31
1643784830000|2022-02-02 06:53:50|2753.73|2746.03|2752.56|2744.86|2753.76|2746.06|2752.37|2744.67|39
1643784840000|2022-02-02 06:54:00|2752.5|2744.8|2752.88|2745.18|2753.12|2745.42|2752.09|2744.39|36
1643784850000|2022-02-02 06:54:10|2752.79|2745.09|2753.11|2745.41|2753.29|2745.59|2752.72|2745.02|31
1643784860000|2022-02-02 06:54:20|2753.15|2745.45|2753.16|2745.46|2753.35|2745.65|2753.15|2745.45|21
1643784870000|2022-02-02 06:54:30|2753.19|2745.49|2753.45|2745.75|2753.45|2745.75|2753.07|2745.37|26
1643784880000|2022-02-02 06:54:40|2753.81|2746.11|2753.21|2745.51|2754.1|2746.4|2752.45|2744.75|38
1643784890000|2022-02-02 06:54:50|2753.42|2745.72|2753.1|2745.4|2753.72|2746.02|2753.06|2745.36|35
1643784900000|2022-02-02 06:55:00|2753.09|2745.39|2752.93|2745.23|2753.13|2745.43|2752.56|2744.86|32
1643784910000|2022-02-02 06:55:10|2752.97|2745.27|2752.9|2745.2|2753.4|2745.7|2752.71|2745.01|33
1643784920000|2022-02-02 06:55:20|2752.86|2745.16|2752.89|2745.19|2753.42|2745.72|2752.8|2745.1|34
1643784930000|2022-02-02 06:55:30|2753.29|2745.59|2752.92|2745.22|2753.29|2745.59|2752.83|2745.13|36
1643784940000|2022-02-02 06:55:40|2752.87|2745.17|2752.9|2745.2|2753.07|2745.37|2752.69|2744.99|30
1643784950000|2022-02-02 06:55:50|2752.95|2745.25|2752.95|2745.25|2753.38|2745.68|2752.95|2745.25|33
1643784960000|2022-02-02 06:56:00|2752.94|2745.24|2753.05|2745.35|2753.06|2745.36|2752.84|2745.14|23
1643784970000|2022-02-02 06:56:10|2753.03|2745.33|2752.49|2744.79|2753.05|2745.35|2751.76|2744.06|30
1643784980000|2022-02-02 06:56:20|2752.32|2744.62|2752.35|2744.65|2752.85|2745.15|2751.85|2744.15|29
1643784990000|2022-02-02 06:56:30|2752.36|2744.66|2752.4|2744.7|2752.93|2745.23|2752.25|2744.55|24
1643785000000|2022-02-02 06:56:40|2752.39|2744.69|2752.35|2744.65|2752.39|2744.69|2752.06|2744.36|29
1643785010000|2022-02-02 06:56:50|2752.33|2744.63|2751.97|2744.27|2752.39|2744.69|2751.89|2744.19|20
1643785020000|2022-02-02 06:57:00|2751.98|2744.28|2752|2744.3|2752.22|2744.52|2751.63|2743.93|28
1643785030000|2022-02-02 06:57:10|2751.98|2744.28|2752.02|2744.32|2752.04|2744.34|2751.84|2744.14|30
1643785040000|2022-02-02 06:57:20|2752.12|2744.42|2752.79|2745.09|2752.84|2745.14|2752.01|2744.31|12
1643785050000|2022-02-02 06:57:30|2752.81|2745.11|2752.4|2744.7|2752.81|2745.11|2752.37|2744.67|30
1643785060000|2022-02-02 06:57:40|2752.35|2744.65|2752.74|2745.04|2752.8|2745.1|2752.17|2744.47|32
1643785070000|2022-02-02 06:57:50|2752.73|2745.03|2752.91|2745.21|2753.07|2745.37|2752.73|2745.03|32
1643785080000|2022-02-02 06:58:00|2752.78|2745.08|2753.87|2746.17|2754.04|2746.34|2752.78|2745.08|35
1643785090000|2022-02-02 06:58:10|2753.88|2746.18|2754.32|2746.62|2754.82|2747.12|2753.88|2746.18|33
1643785100000|2022-02-02 06:58:20|2754.66|2746.96|2757.35|2749.65|2757.35|2749.65|2754.36|2746.66|35
1643785110000|2022-02-02 06:58:30|2757.33|2749.63|2757.29|2749.59|2758.4|2750.7|2757.15|2749.45|33
1643785120000|2022-02-02 06:58:40|2757.5|2749.8|2757.92|2750.22|2758.48|2750.78|2757.5|2749.8|30
1643785130000|2022-02-02 06:58:50|2758|2750.3|2757.33|2749.63|2758|2750.3|2756.9|2749.2|38
1643785140000|2022-02-02 06:59:00|2757.17|2749.47|2757.14|2749.44|2757.47|2749.77|2756.84|2749.14|32
1643785150000|2022-02-02 06:59:10|2756.96|2749.26|2758.29|2750.59|2758.3|2750.6|2756.87|2749.17|32
1643785160000|2022-02-02 06:59:20|2758.27|2750.57|2758.33|2750.63|2758.62|2750.92|2757.47|2749.77|31
1643785170000|2022-02-02 06:59:30|2758.21|2750.51|2757.99|2750.29|2758.21|2750.51|2757.37|2749.67|38
1643785180000|2022-02-02 06:59:40|2757.88|2750.18|2758.05|2750.35|2758.16|2750.46|2757.88|2750.18|25
1643785190000|2022-02-02 06:59:50|2757.83|2750.13|2758.33|2750.63|2758.76|2751.06|2757.83|2750.13|30
1643785200000|2022-02-02 07:00:00|2758.35|2750.65|2756.38|2748.68|2758.46|2750.76|2756.38|2748.68|35
1643785210000|2022-02-02 07:00:10|2756.6|2748.9|2757.18|2749.48|2757.4|2749.7|2756.6|2748.9|31
1643785220000|2022-02-02 07:00:20|2757.21|2749.51|2758.94|2751.24|2759.1|2751.4|2757.2|2749.5|34
1643785230000|2022-02-02 07:00:30|2758.93|2751.23|2760.5|2752.8|2760.61|2752.91|2758.88|2751.18|35
1643785240000|2022-02-02 07:00:40|2760.45|2752.75|2759.98|2752.28|2760.54|2752.84|2759.36|2751.66|37
1643785250000|2022-02-02 07:00:50|2760.1|2752.4|2760.05|2752.35|2760.3|2752.6|2759.91|2752.21|37
1643785260000|2022-02-02 07:01:00|2759.86|2752.16|2757.42|2749.72|2759.86|2752.16|2757.42|2749.72|39
1643785270000|2022-02-02 07:01:10|2757.48|2749.78|2758.61|2750.91|2758.64|2750.94|2757.48|2749.78|32
1643785280000|2022-02-02 07:01:20|2758.51|2750.81|2757.94|2750.24|2758.51|2750.81|2757.92|2750.22|23
1643785290000|2022-02-02 07:01:30|2757.91|2750.21|2758.46|2750.76|2758.46|2750.76|2757.91|2750.21|35
1643785300000|2022-02-02 07:01:40|2758.42|2750.72|2757.31|2749.61|2758.44|2750.74|2756.99|2749.29|36
1643785310000|2022-02-02 07:01:50|2757.26|2749.56|2755.69|2747.99|2757.27|2749.57|2755.69|2747.99|30
1643785320000|2022-02-02 07:02:00|2755.63|2747.93|2754.88|2747.18|2755.63|2747.93|2754.74|2747.04|35
1643785330000|2022-02-02 07:02:10|2754.84|2747.14|2753.99|2746.29|2754.84|2747.14|2753.81|2746.11|33
1643785340000|2022-02-02 07:02:20|2753.98|2746.28|2754.17|2746.47|2754.53|2746.83|2753.5|2745.8|34
1643785350000|2022-02-02 07:02:30|2754.13|2746.43|2750.66|2742.96|2754.14|2746.44|2748.21|2740.51|35
1643785360000|2022-02-02 07:02:40|2750.65|2742.95|2751.23|2743.53|2751.36|2743.66|2750.63|2742.93|36
1643785370000|2022-02-02 07:02:50|2751.31|2743.61|2751.27|2743.57|2751.48|2743.78|2750.9|2743.2|34
1643785380000|2022-02-02 07:03:00|2751.29|2743.59|2750.68|2742.98|2751.36|2743.66|2750.68|2742.98|37
1643785390000|2022-02-02 07:03:10|2750.67|2742.97|2751.81|2744.11|2751.81|2744.11|2750.67|2742.97|33
1643785400000|2022-02-02 07:03:20|2751.35|2743.65|2750.89|2743.19|2751.58|2743.88|2750.89|2743.19|32
1643785410000|2022-02-02 07:03:30|2750.83|2743.13|2750.73|2743.03|2751.24|2743.54|2750.02|2742.32|35
1643785420000|2022-02-02 07:03:40|2750.74|2743.04|2749.98|2742.28|2750.75|2743.05|2749.74|2742.04|23
1643785430000|2022-02-02 07:03:50|2749.99|2742.29|2749.59|2741.89|2750.55|2742.85|2749.07|2741.37|34
1643785440000|2022-02-02 07:04:00|2749.66|2741.96|2750.39|2742.69|2750.45|2742.75|2749.66|2741.96|29
1643785450000|2022-02-02 07:04:10|2750.36|2742.66|2750.65|2742.95|2751.04|2743.34|2750.26|2742.56|36
1643785460000|2022-02-02 07:04:20|2750.64|2742.94|2750.47|2742.77|2750.69|2742.99|2750.45|2742.75|33
1643785470000|2022-02-02 07:04:30|2750.6|2742.9|2751.21|2743.51|2751.4|2743.7|2750.59|2742.89|35
1643785480000|2022-02-02 07:04:40|2751.15|2743.45|2751.86|2744.16|2752.18|2744.48|2751.15|2743.45|31
1643785490000|2022-02-02 07:04:50|2751.87|2744.17|2751.04|2743.34|2752|2744.3|2751.04|2743.34|30
1643785500000|2022-02-02 07:05:00|2750.97|2743.27|2751.9|2744.2|2752.27|2744.57|2750.3|2742.6|36
1643785510000|2022-02-02 07:05:10|2751.86|2744.16|2751.89|2744.19|2752.11|2744.41|2751.65|2743.95|33
1643785520000|2022-02-02 07:05:20|2751.91|2744.21|2752.27|2744.57|2752.41|2744.71|2751.88|2744.18|30
1643785530000|2022-02-02 07:05:30|2752.18|2744.48|2753.01|2745.31|2753.04|2745.34|2752.18|2744.48|33
1643785540000|2022-02-02 07:05:40|2753.08|2745.38|2753.18|2745.48|2753.18|2745.48|2753.02|2745.32|20
1643785550000|2022-02-02 07:05:50|2753.22|2745.52|2754.09|2746.39|2754.48|2746.78|2753.04|2745.34|28
1643785560000|2022-02-02 07:06:00|2754.3|2746.6|2755.79|2748.09|2755.79|2748.09|2754.16|2746.46|37
1643785570000|2022-02-02 07:06:10|2755.8|2748.1|2756.16|2748.46|2756.42|2748.72|2755.72|2748.02|23
1643785580000|2022-02-02 07:06:20|2756.15|2748.45|2755.32|2747.62|2756.31|2748.61|2754.62|2746.92|34
1643785590000|2022-02-02 07:06:30|2755.31|2747.61|2755.23|2747.53|2755.34|2747.64|2755.07|2747.37|19
1643785600000|2022-02-02 07:06:40|2755.22|2747.52|2755.94|2748.24|2756.13|2748.43|2755.15|2747.45|27
1643785610000|2022-02-02 07:06:50|2755.92|2748.22|2755.11|2747.41|2756.03|2748.33|2755.11|2747.41|26
1643785620000|2022-02-02 07:07:00|2755.21|2747.51|2755.72|2748.02|2755.79|2748.09|2754.94|2747.24|32
1643785630000|2022-02-02 07:07:10|2755.71|2748.01|2754.83|2747.13|2755.76|2748.06|2754.7|2747|28
1643785640000|2022-02-02 07:07:20|2754.85|2747.15|2756.06|2748.36|2756.09|2748.39|2754.84|2747.14|32
1643785650000|2022-02-02 07:07:30|2756.07|2748.37|2755.25|2747.55|2756.08|2748.38|2755.15|2747.45|34
1643785660000|2022-02-02 07:07:40|2755.27|2747.57|2753.87|2746.17|2755.27|2747.57|2753.36|2745.66|34
1643785670000|2022-02-02 07:07:50|2753.86|2746.16|2753.73|2746.03|2754.11|2746.41|2753.7|2746|29
1643785680000|2022-02-02 07:08:00|2753.83|2746.13|2753.69|2745.99|2753.83|2746.13|2753.62|2745.92|25
1643785690000|2022-02-02 07:08:10|2753.68|2745.98|2753.71|2746.01|2753.94|2746.24|2753.64|2745.94|19
1643785700000|2022-02-02 07:08:20|2753.72|2746.02|2754.37|2746.67|2754.37|2746.67|2753.72|2746.02|20
1643785710000|2022-02-02 07:08:30|2754.63|2746.93|2753.44|2745.74|2754.63|2746.93|2753.41|2745.71|31
1643785720000|2022-02-02 07:08:40|2753.52|2745.82|2755.59|2747.89|2755.84|2748.14|2753.46|2745.76|33
1643785730000|2022-02-02 07:08:50|2755.69|2747.99|2755.74|2748.04|2755.78|2748.08|2755.56|2747.86|25
1643785740000|2022-02-02 07:09:00|2755.75|2748.05|2754.98|2747.28|2756.34|2748.64|2754.87|2747.17|37
1643785750000|2022-02-02 07:09:10|2754.88|2747.18|2754.88|2747.18|2754.97|2747.27|2754.26|2746.56|33
1643785760000|2022-02-02 07:09:20|2754.92|2747.22|2755.09|2747.39|2755.52|2747.82|2754.75|2747.05|32
1643785770000|2022-02-02 07:09:30|2755.19|2747.49|2754.77|2747.07|2755.19|2747.49|2754.73|2747.03|21
1643785780000|2022-02-02 07:09:40|2754.73|2747.03|2755.85|2748.15|2755.85|2748.15|2754.12|2746.42|32
1643785790000|2022-02-02 07:09:50|2755.8|2748.1|2755.4|2747.7|2755.83|2748.13|2755.27|2747.57|32
1643785800000|2022-02-02 07:10:00|2755.37|2747.67|2755.21|2747.51|2755.43|2747.73|2754.81|2747.11|28
1643785810000|2022-02-02 07:10:10|2755.18|2747.48|2755.61|2747.91|2755.61|2747.91|2755.18|2747.48|24
1643785820000|2022-02-02 07:10:20|2755.62|2747.92|2756.02|2748.32|2756.22|2748.52|2755.56|2747.86|30
1643785830000|2022-02-02 07:10:30|2756.05|2748.35|2754.74|2747.04|2756.23|2748.53|2754.71|2747.01|31
1643785840000|2022-02-02 07:10:40|2754.73|2747.03|2755.2|2747.5|2755.2|2747.5|2754.21|2746.51|27
1643785850000|2022-02-02 07:10:50|2755.52|2747.82|2755.77|2748.07|2756.15|2748.45|2755.47|2747.77|31
1643785860000|2022-02-02 07:11:00|2755.9|2748.2|2756.4|2748.7|2756.45|2748.75|2755.8|2748.1|20
1643785870000|2022-02-02 07:11:10|2756.41|2748.71|2756.84|2749.14|2756.85|2749.15|2756.38|2748.68|17
1643785880000|2022-02-02 07:11:20|2756.85|2749.15|2756.14|2748.44|2757.46|2749.76|2756.04|2748.34|33
1643785890000|2022-02-02 07:11:30|2756.13|2748.43|2756.29|2748.59|2756.31|2748.61|2756.11|2748.41|26
1643785900000|2022-02-02 07:11:40|2756.28|2748.58|2757.61|2749.91|2757.83|2750.13|2756.25|2748.55|29
1643785910000|2022-02-02 07:11:50|2757.56|2749.86|2757.49|2749.79|2757.61|2749.91|2757.29|2749.59|26
1643785920000|2022-02-02 07:12:00|2757.48|2749.78|2759.34|2751.64|2759.73|2752.03|2757.36|2749.66|31
1643785930000|2022-02-02 07:12:10|2759.48|2751.78|2759.53|2751.83|2759.64|2751.94|2758.94|2751.24|28
1643785940000|2022-02-02 07:12:20|2759.31|2751.61|2758.99|2751.29|2759.31|2751.61|2758.9|2751.2|27
1643785950000|2022-02-02 07:12:30|2758.97|2751.27|2758.95|2751.25|2759.09|2751.39|2758.87|2751.17|18
1643785960000|2022-02-02 07:12:40|2759.11|2751.41|2758.7|2751|2759.11|2751.41|2758.4|2750.7|30
1643785970000|2022-02-02 07:12:50|2758.71|2751.01|2759.5|2751.8|2759.7|2752|2758.52|2750.82|33
1643785980000|2022-02-02 07:13:00|2759.53|2751.83|2759.81|2752.11|2760.06|2752.36|2759.43|2751.73|29
1643785990000|2022-02-02 07:13:10|2759.79|2752.09|2759.25|2751.55|2759.79|2752.09|2758.69|2750.99|36
1643786000000|2022-02-02 07:13:20|2759.24|2751.54|2758.48|2750.78|2759.52|2751.82|2758.48|2750.78|18
1643786010000|2022-02-02 07:13:30|2758.19|2750.49|2757.38|2749.68|2758.19|2750.49|2757.28|2749.58|30
1643786020000|2022-02-02 07:13:40|2757.4|2749.7|2757.91|2750.21|2758.13|2750.43|2757.4|2749.7|30
1643786030000|2022-02-02 07:13:50|2757.83|2750.13|2759.55|2751.85|2759.59|2751.89|2757.76|2750.06|35
1643786040000|2022-02-02 07:14:00|2759.52|2751.82|2758.08|2750.38|2759.52|2751.82|2758.08|2750.38|34
1643786050000|2022-02-02 07:14:10|2758.02|2750.32|2758.91|2751.21|2758.91|2751.21|2757.5|2749.8|38
1643786060000|2022-02-02 07:14:20|2758.92|2751.22|2759.12|2751.42|2759.43|2751.73|2758.82|2751.12|36
1643786070000|2022-02-02 07:14:30|2759.15|2751.45|2759.01|2751.31|2759.47|2751.77|2758.97|2751.27|30
1643786080000|2022-02-02 07:14:40|2759.09|2751.39|2759.84|2752.14|2760.05|2752.35|2759.08|2751.38|25
1643786090000|2022-02-02 07:14:50|2759.94|2752.24|2759.72|2752.02|2760.24|2752.54|2759.68|2751.98|27
1643786100000|2022-02-02 07:15:00|2759.79|2752.09|2760.09|2752.39|2760.14|2752.44|2759.79|2752.09|14
1643786110000|2022-02-02 07:15:10|2760.08|2752.38|2760.19|2752.49|2760.22|2752.52|2759.8|2752.1|32
1643786120000|2022-02-02 07:15:20|2760.27|2752.57|2760.32|2752.62|2760.32|2752.62|2760.08|2752.38|16
1643786130000|2022-02-02 07:15:30|2760.31|2752.61|2761.13|2753.43|2761.44|2753.74|2760.3|2752.6|30
1643786140000|2022-02-02 07:15:40|2761.14|2753.44|2761.14|2753.44|2761.15|2753.45|2760.94|2753.24|36
1643786150000|2022-02-02 07:15:50|2761.25|2753.55|2761.48|2753.78|2762.03|2754.33|2761.25|2753.55|35
1643786160000|2022-02-02 07:16:00|2761.57|2753.87|2760.5|2752.8|2761.59|2753.89|2760.48|2752.78|37
1643786170000|2022-02-02 07:16:10|2760.46|2752.76|2759.03|2751.33|2760.48|2752.78|2758.97|2751.27|35
1643786180000|2022-02-02 07:16:20|2759.02|2751.32|2759.43|2751.73|2759.48|2751.78|2758.89|2751.19|30
1643786190000|2022-02-02 07:16:30|2759.44|2751.74|2758.84|2751.14|2759.65|2751.95|2758.84|2751.14|34
1643786200000|2022-02-02 07:16:40|2758.82|2751.12|2759.32|2751.62|2759.69|2751.99|2758.8|2751.1|27
1643786210000|2022-02-02 07:16:50|2759.34|2751.64|2760.22|2752.52|2760.49|2752.79|2759.32|2751.62|29
1643786220000|2022-02-02 07:17:00|2760.23|2752.53|2759.51|2751.81|2760.23|2752.53|2759.45|2751.75|25
1643786230000|2022-02-02 07:17:10|2759.53|2751.83|2759.37|2751.67|2759.61|2751.91|2759.28|2751.58|27
1643786240000|2022-02-02 07:17:20|2759.36|2751.66|2760.05|2752.35|2760.16|2752.46|2759.21|2751.51|25
1643786250000|2022-02-02 07:17:30|2760.08|2752.38|2756.89|2749.19|2760.09|2752.39|2756.83|2749.13|33
1643786260000|2022-02-02 07:17:40|2756.93|2749.23|2756.98|2749.28|2757.44|2749.74|2756.93|2749.23|36
1643786270000|2022-02-02 07:17:50|2756.96|2749.26|2756.4|2748.7|2756.97|2749.27|2756.26|2748.56|30
1643786280000|2022-02-02 07:18:00|2756.35|2748.65|2756.34|2748.64|2756.57|2748.87|2756.22|2748.52|30
1643786290000|2022-02-02 07:18:10|2756.33|2748.63|2757.5|2749.8|2757.51|2749.81|2756.33|2748.63|29
1643786300000|2022-02-02 07:18:20|2757.44|2749.74|2756.99|2749.29|2757.5|2749.8|2756.94|2749.24|33
1643786310000|2022-02-02 07:18:30|2757|2749.3|2757.4|2749.7|2757.56|2749.86|2757|2749.3|30
1643786320000|2022-02-02 07:18:40|2757.41|2749.71|2757.86|2750.16|2758.09|2750.39|2757.35|2749.65|24
1643786330000|2022-02-02 07:18:50|2757.84|2750.14|2758|2750.3|2758.04|2750.34|2757.56|2749.86|18
1643786340000|2022-02-02 07:19:00|2758.04|2750.34|2757.99|2750.29|2758.06|2750.36|2757.98|2750.28|25
1643786350000|2022-02-02 07:19:10|2758|2750.3|2757.61|2749.91|2758.21|2750.51|2757.61|2749.91|21
1643786360000|2022-02-02 07:19:20|2757.53|2749.83|2757.72|2750.02|2757.72|2750.02|2757.43|2749.73|30
1643786370000|2022-02-02 07:19:30|2757.74|2750.04|2757.88|2750.18|2757.94|2750.24|2757.63|2749.93|28
1643786380000|2022-02-02 07:19:40|2757.86|2750.16|2757.92|2750.22|2757.92|2750.22|2757.67|2749.97|28
1643786390000|2022-02-02 07:19:50|2757.95|2750.25|2757.94|2750.24|2757.98|2750.28|2757.86|2750.16|26
1643786400000|2022-02-02 07:20:00|2757.93|2750.23|2757.84|2750.14|2757.98|2750.28|2757.84|2750.14|38
1643786410000|2022-02-02 07:20:10|2757.9|2750.2|2759.47|2751.77|2759.59|2751.89|2757.86|2750.16|39
1643786420000|2022-02-02 07:20:20|2759.59|2751.89|2759.58|2751.88|2759.6|2751.9|2758.67|2750.97|22
1643786430000|2022-02-02 07:20:30|2759.36|2751.66|2759.19|2751.49|2759.51|2751.81|2759.19|2751.49|24
1643786440000|2022-02-02 07:20:40|2759.18|2751.48|2759.27|2751.57|2759.28|2751.58|2759.15|2751.45|27
1643786450000|2022-02-02 07:20:50|2759.26|2751.56|2759.32|2751.62|2759.51|2751.81|2759.22|2751.52|26
1643786460000|2022-02-02 07:21:00|2759.31|2751.61|2759.16|2751.46|2759.46|2751.76|2759.13|2751.43|23
1643786470000|2022-02-02 07:21:10|2759.09|2751.39|2759.39|2751.69|2759.41|2751.71|2759.05|2751.35|25
1643786480000|2022-02-02 07:21:20|2759.38|2751.68|2759.19|2751.49|2759.4|2751.7|2759.16|2751.46|24
1643786490000|2022-02-02 07:21:30|2759.17|2751.47|2759.46|2751.76|2759.47|2751.77|2759.14|2751.44|23
1643786500000|2022-02-02 07:21:40|2759.45|2751.75|2759.04|2751.34|2759.45|2751.75|2759.04|2751.34|30
1643786510000|2022-02-02 07:21:50|2759.06|2751.36|2759.94|2752.24|2760.04|2752.34|2759.06|2751.36|27
1643786520000|2022-02-02 07:22:00|2759.95|2752.25|2760.04|2752.34|2760.09|2752.39|2759.91|2752.21|27
1643786530000|2022-02-02 07:22:10|2760.05|2752.35|2760.13|2752.43|2760.14|2752.44|2759.99|2752.29|22
1643786540000|2022-02-02 07:22:20|2760.17|2752.47|2761.01|2753.31|2761.09|2753.39|2760.17|2752.47|27
1643786550000|2022-02-02 07:22:30|2761.02|2753.32|2761.04|2753.34|2761.67|2753.97|2760.81|2753.11|35
1643786560000|2022-02-02 07:22:40|2761.05|2753.35|2760.92|2753.22|2761.05|2753.35|2760.89|2753.19|23
1643786570000|2022-02-02 07:22:50|2760.97|2753.27|2761.38|2753.68|2761.39|2753.69|2760.94|2753.24|26
1643786580000|2022-02-02 07:23:00|2761.51|2753.81|2761.53|2753.83|2761.68|2753.98|2761.37|2753.67|32
1643786590000|2022-02-02 07:23:10|2761.54|2753.84|2761.78|2754.08|2761.87|2754.17|2761.5|2753.8|31
1643786600000|2022-02-02 07:23:20|2761.77|2754.07|2761.94|2754.24|2761.96|2754.26|2761.67|2753.97|29
1643786610000|2022-02-02 07:23:30|2761.93|2754.23|2761.75|2754.05|2762.01|2754.31|2761.75|2754.05|28
1643786620000|2022-02-02 07:23:40|2761.74|2754.04|2761.78|2754.08|2761.84|2754.14|2761.58|2753.88|24
1643786630000|2022-02-02 07:23:50|2761.79|2754.09|2761.75|2754.05|2761.85|2754.15|2761.67|2753.97|30
1643786640000|2022-02-02 07:24:00|2761.73|2754.03|2762.05|2754.35|2762.1|2754.4|2761.72|2754.02|29
1643786650000|2022-02-02 07:24:10|2762.06|2754.36|2762.16|2754.46|2762.23|2754.53|2761.86|2754.16|31
1643786660000|2022-02-02 07:24:20|2762.17|2754.47|2762.54|2754.84|2762.59|2754.89|2762.1|2754.4|30
1643786670000|2022-02-02 07:24:30|2762.55|2754.85|2763.28|2755.58|2763.59|2755.89|2762.35|2754.65|27
1643786680000|2022-02-02 07:24:40|2763.29|2755.59|2763.46|2755.76|2763.51|2755.81|2762.95|2755.25|29
1643786690000|2022-02-02 07:24:50|2763.45|2755.75|2763.33|2755.63|2763.55|2755.85|2763|2755.3|35
1643786700000|2022-02-02 07:25:00|2763.24|2755.54|2763.46|2755.76|2763.53|2755.83|2763.17|2755.47|29
1643786710000|2022-02-02 07:25:10|2763.47|2755.77|2762.97|2755.27|2763.47|2755.77|2762.64|2754.94|30
1643786720000|2022-02-02 07:25:20|2762.94|2755.24|2762.79|2755.09|2762.97|2755.27|2762.68|2754.98|29
1643786730000|2022-02-02 07:25:30|2762.77|2755.07|2762.69|2754.99|2762.83|2755.13|2762.58|2754.88|30
1643786740000|2022-02-02 07:25:40|2762.7|2755|2762.63|2754.93|2762.7|2755|2762.61|2754.91|23
1643786750000|2022-02-02 07:25:50|2762.64|2754.94|2762.3|2754.6|2762.67|2754.97|2762.21|2754.51|28
1643786760000|2022-02-02 07:26:00|2762.34|2754.64|2761.92|2754.22|2762.34|2754.64|2761.76|2754.06|32
1643786770000|2022-02-02 07:26:10|2761.93|2754.23|2762.89|2755.19|2762.93|2755.23|2761.84|2754.14|26
1643786780000|2022-02-02 07:26:20|2762.92|2755.22|2761.9|2754.2|2762.98|2755.28|2761.77|2754.07|34
1643786790000|2022-02-02 07:26:30|2761.89|2754.19|2762.02|2754.32|2762.06|2754.36|2761.88|2754.18|21
1643786800000|2022-02-02 07:26:40|2762.05|2754.35|2762.24|2754.54|2762.26|2754.56|2761.89|2754.19|30
1643786810000|2022-02-02 07:26:50|2762.25|2754.55|2762.59|2754.89|2762.64|2754.94|2762.25|2754.55|22
1643786820000|2022-02-02 07:27:00|2762.6|2754.9|2761.34|2753.64|2762.6|2754.9|2761.34|2753.64|29
1643786830000|2022-02-02 07:27:10|2760.9|2753.2|2761.56|2753.86|2761.56|2753.86|2760.6|2752.9|30
1643786840000|2022-02-02 07:27:20|2761.55|2753.85|2760.36|2752.66|2761.55|2753.85|2759.39|2751.69|29
1643786850000|2022-02-02 07:27:30|2760.44|2752.74|2761.47|2753.77|2761.49|2753.79|2760.38|2752.68|33
1643786860000|2022-02-02 07:27:40|2761.49|2753.79|2762.49|2754.79|2762.63|2754.93|2761.47|2753.77|36
1643786870000|2022-02-02 07:27:50|2762.48|2754.78|2763.23|2755.53|2763.23|2755.53|2762.2|2754.5|29
1643786880000|2022-02-02 07:28:00|2763.22|2755.52|2762.27|2754.57|2763.22|2755.52|2762.24|2754.54|34
1643786890000|2022-02-02 07:28:10|2762.53|2754.83|2762.39|2754.69|2762.53|2754.83|2762.34|2754.64|25
1643786900000|2022-02-02 07:28:20|2762.37|2754.67|2762.57|2754.87|2762.65|2754.95|2762.37|2754.67|27
1643786910000|2022-02-02 07:28:30|2762.66|2754.96|2763.26|2755.56|2763.3|2755.6|2762.54|2754.84|33
1643786920000|2022-02-02 07:28:40|2763.27|2755.57|2763.42|2755.72|2763.57|2755.87|2763.26|2755.56|29
1643786930000|2022-02-02 07:28:50|2763.41|2755.71|2762.66|2754.96|2763.41|2755.71|2762.31|2754.61|33
1643786940000|2022-02-02 07:29:00|2762.69|2754.99|2762.78|2755.08|2762.79|2755.09|2762.69|2754.99|13
1643786950000|2022-02-02 07:29:10|2762.8|2755.1|2763.56|2755.86|2763.59|2755.89|2762.75|2755.05|32
1643786960000|2022-02-02 07:29:20|2763.55|2755.85|2763.82|2756.12|2763.96|2756.26|2763.54|2755.84|28
1643786970000|2022-02-02 07:29:30|2763.83|2756.13|2764.17|2756.47|2764.2|2756.5|2763.83|2756.13|26
1643786980000|2022-02-02 07:29:40|2764.18|2756.48|2764.66|2756.96|2765.01|2757.31|2764.15|2756.45|34
1643786990000|2022-02-02 07:29:50|2764.81|2757.11|2764.76|2757.06|2765.16|2757.46|2764.72|2757.02|32
1643787000000|2022-02-02 07:30:00|2764.78|2757.08|2764.51|2756.81|2764.78|2757.08|2764.37|2756.67|34
1643787010000|2022-02-02 07:30:10|2764.54|2756.84|2764.82|2757.12|2764.96|2757.26|2764.32|2756.62|37
1643787020000|2022-02-02 07:30:20|2764.69|2756.99|2764.71|2757.01|2764.96|2757.26|2764.65|2756.95|25
1643787030000|2022-02-02 07:30:30|2764.72|2757.02|2764.49|2756.79|2764.95|2757.25|2764.46|2756.76|28
1643787040000|2022-02-02 07:30:40|2764.51|2756.81|2764.59|2756.89|2764.77|2757.07|2764.47|2756.77|32
1643787050000|2022-02-02 07:30:50|2764.69|2756.99|2765.72|2758.02|2765.72|2758.02|2764.69|2756.99|28
1643787060000|2022-02-02 07:31:00|2765.74|2758.04|2766.01|2758.31|2766.35|2758.65|2765.74|2758.04|27
1643787070000|2022-02-02 07:31:10|2765.9|2758.2|2765.78|2758.08|2766.34|2758.64|2765.76|2758.06|23
1643787080000|2022-02-02 07:31:20|2765.9|2758.2|2765.19|2757.49|2766.29|2758.59|2765.16|2757.46|31
1643787090000|2022-02-02 07:31:30|2765.17|2757.47|2765.08|2757.38|2765.21|2757.51|2764.88|2757.18|32
1643787100000|2022-02-02 07:31:40|2765.21|2757.51|2765.22|2757.52|2765.97|2758.27|2765.21|2757.51|36
1643787110000|2022-02-02 07:31:50|2765.17|2757.47|2764.59|2756.89|2765.17|2757.47|2764.35|2756.65|33
1643787120000|2022-02-02 07:32:00|2764.57|2756.87|2764.44|2756.74|2764.57|2756.87|2764.35|2756.65|31
1643787130000|2022-02-02 07:32:10|2764.36|2756.66|2764.73|2757.03|2765.02|2757.32|2764.36|2756.66|26
1643787140000|2022-02-02 07:32:20|2764.72|2757.02|2765.03|2757.33|2765.45|2757.75|2764.72|2757.02|31
1643787150000|2022-02-02 07:32:30|2765.04|2757.34|2765.31|2757.61|2765.36|2757.66|2764.83|2757.13|29
1643787160000|2022-02-02 07:32:40|2765.3|2757.6|2765.63|2757.93|2765.72|2758.02|2765.3|2757.6|27
1643787170000|2022-02-02 07:32:50|2765.62|2757.92|2765.4|2757.7|2765.62|2757.92|2765.4|2757.7|27
1643787180000|2022-02-02 07:33:00|2765.41|2757.71|2764.68|2756.98|2765.42|2757.72|2764.66|2756.96|30
1643787190000|2022-02-02 07:33:10|2764.65|2756.95|2763.57|2755.87|2764.65|2756.95|2763.57|2755.87|31
1643787200000|2022-02-02 07:33:20|2763.55|2755.85|2763.8|2756.1|2763.8|2756.1|2763.53|2755.83|28
1643787210000|2022-02-02 07:33:30|2764.11|2756.41|2764.13|2756.43|2764.94|2757.24|2763.92|2756.22|30
1643787220000|2022-02-02 07:33:40|2764.08|2756.38|2764.44|2756.74|2764.45|2756.75|2763.99|2756.29|24
1643787230000|2022-02-02 07:33:50|2764.39|2756.69|2764.47|2756.77|2764.54|2756.84|2764.39|2756.69|17
1643787240000|2022-02-02 07:34:00|2764.48|2756.78|2764.31|2756.61|2764.48|2756.78|2764.07|2756.37|25
1643787250000|2022-02-02 07:34:10|2764.3|2756.6|2764.03|2756.33|2764.3|2756.6|2764.03|2756.33|28
1643787260000|2022-02-02 07:34:20|2764.01|2756.31|2763.45|2755.75|2764.01|2756.31|2763.4|2755.7|26
1643787270000|2022-02-02 07:34:30|2763.6|2755.9|2763.55|2755.85|2763.64|2755.94|2763.5|2755.8|31
1643787280000|2022-02-02 07:34:40|2763.47|2755.77|2763|2755.3|2763.54|2755.84|2762.79|2755.09|20
1643787290000|2022-02-02 07:34:50|2762.93|2755.23|2762.52|2754.82|2762.96|2755.26|2762.34|2754.64|26
1643787300000|2022-02-02 07:35:00|2762.63|2754.93|2762.53|2754.83|2762.97|2755.27|2762.53|2754.83|22
1643787310000|2022-02-02 07:35:10|2762.5|2754.8|2762.03|2754.33|2762.51|2754.81|2761.85|2754.15|30
1643787320000|2022-02-02 07:35:20|2762.02|2754.32|2761.94|2754.24|2762.06|2754.36|2761.85|2754.15|17
1643787330000|2022-02-02 07:35:30|2761.93|2754.23|2762.81|2755.11|2762.81|2755.11|2761.93|2754.23|25
1643787340000|2022-02-02 07:35:40|2762.79|2755.09|2762.78|2755.08|2762.92|2755.22|2762.77|2755.07|22
1643787350000|2022-02-02 07:35:50|2762.8|2755.1|2762.77|2755.07|2762.86|2755.16|2762.63|2754.93|28
1643787360000|2022-02-02 07:36:00|2762.75|2755.05|2761.38|2753.68|2762.88|2755.18|2761.22|2753.52|38
1643787370000|2022-02-02 07:36:10|2761.41|2753.71|2761.18|2753.48|2761.44|2753.74|2760.8|2753.1|26
1643787380000|2022-02-02 07:36:20|2761.17|2753.47|2760.2|2752.5|2761.21|2753.51|2760.07|2752.37|34
1643787390000|2022-02-02 07:36:30|2760.19|2752.49|2760.47|2752.77|2760.71|2753.01|2760.17|2752.47|33
1643787400000|2022-02-02 07:36:40|2760.49|2752.79|2760.61|2752.91|2760.65|2752.95|2760.33|2752.63|34
1643787410000|2022-02-02 07:36:50|2760.57|2752.87|2759.67|2751.97|2760.62|2752.92|2759.48|2751.78|29
1643787420000|2022-02-02 07:37:00|2759.7|2752|2759.73|2752.03|2759.83|2752.13|2759.69|2751.99|29
1643787430000|2022-02-02 07:37:10|2759.75|2752.05|2759.41|2751.71|2759.77|2752.07|2759.41|2751.71|35
1643787440000|2022-02-02 07:37:20|2759.43|2751.73|2759.05|2751.35|2759.46|2751.76|2758.78|2751.08|38
1643787450000|2022-02-02 07:37:30|2759.03|2751.33|2759.01|2751.31|2759.06|2751.36|2758.81|2751.11|30
1643787460000|2022-02-02 07:37:40|2759|2751.3|2759.61|2751.91|2759.61|2751.91|2758.7|2751|32
1643787470000|2022-02-02 07:37:50|2759.58|2751.88|2759.81|2752.11|2759.87|2752.17|2759.58|2751.88|26
1643787480000|2022-02-02 07:38:00|2759.85|2752.15|2759.42|2751.72|2759.85|2752.15|2759.41|2751.71|21
1643787490000|2022-02-02 07:38:10|2759.43|2751.73|2759.38|2751.68|2759.53|2751.83|2759.31|2751.61|26
1643787500000|2022-02-02 07:38:20|2759.37|2751.67|2758.92|2751.22|2759.45|2751.75|2758.24|2750.54|36
1643787510000|2022-02-02 07:38:30|2758.93|2751.23|2758.93|2751.23|2759.08|2751.38|2758.84|2751.14|28
1643787520000|2022-02-02 07:38:40|2758.92|2751.22|2758.57|2750.87|2759.04|2751.34|2758.39|2750.69|28
1643787530000|2022-02-02 07:38:50|2758.55|2750.85|2757.87|2750.17|2758.7|2751|2757.8|2750.1|37
1643787540000|2022-02-02 07:39:00|2757.92|2750.22|2757.68|2749.98|2757.92|2750.22|2757.46|2749.76|24
1643787550000|2022-02-02 07:39:10|2757.67|2749.97|2757.57|2749.87|2758.14|2750.44|2757.24|2749.54|29
1643787560000|2022-02-02 07:39:20|2757.6|2749.9|2757.45|2749.75|2757.7|2750|2756.92|2749.22|22
1643787570000|2022-02-02 07:39:30|2757.44|2749.74|2758.94|2751.24|2759.37|2751.67|2757.44|2749.74|32
1643787580000|2022-02-02 07:39:40|2758.95|2751.25|2759.15|2751.45|2759.31|2751.61|2758.63|2750.93|29
1643787590000|2022-02-02 07:39:50|2759.16|2751.46|2759.01|2751.31|2759.2|2751.5|2758.93|2751.23|22
1643787600000|2022-02-02 07:40:00|2758.94|2751.24|2759.76|2752.06|2759.94|2752.24|2758.88|2751.18|30
1643787610000|2022-02-02 07:40:10|2759.82|2752.12|2759.51|2751.81|2760.07|2752.37|2759.23|2751.53|35
1643787620000|2022-02-02 07:40:20|2759.58|2751.88|2759.47|2751.77|2759.64|2751.94|2759.42|2751.72|25
1643787630000|2022-02-02 07:40:30|2759.5|2751.8|2760.55|2752.85|2760.55|2752.85|2759.45|2751.75|32
1643787640000|2022-02-02 07:40:40|2760.56|2752.86|2761.08|2753.38|2761.35|2753.65|2760.54|2752.84|29
1643787650000|2022-02-02 07:40:50|2761.09|2753.39|2760.98|2753.28|2762.16|2754.46|2760.83|2753.13|31
1643787660000|2022-02-02 07:41:00|2760.94|2753.24|2761.46|2753.76|2761.49|2753.79|2760.89|2753.19|28
1643787670000|2022-02-02 07:41:10|2761.47|2753.77|2760.98|2753.28|2761.48|2753.78|2760.49|2752.79|32
1643787680000|2022-02-02 07:41:20|2761.03|2753.33|2760.99|2753.29|2761.03|2753.33|2760.79|2753.09|25
1643787690000|2022-02-02 07:41:30|2760.89|2753.19|2761.44|2753.74|2761.44|2753.74|2760.84|2753.14|18
1643787700000|2022-02-02 07:41:40|2761.42|2753.72|2761.39|2753.69|2761.46|2753.76|2761.14|2753.44|35
1643787710000|2022-02-02 07:41:50|2761.41|2753.71|2761.37|2753.67|2761.53|2753.83|2761.29|2753.59|32
1643787720000|2022-02-02 07:42:00|2761.57|2753.87|2762.06|2754.36|2762.15|2754.45|2761.57|2753.87|28
1643787730000|2022-02-02 07:42:10|2762.08|2754.38|2761.4|2753.7|2762.11|2754.41|2761.34|2753.64|23
1643787740000|2022-02-02 07:42:20|2761.37|2753.67|2761.62|2753.92|2761.62|2753.92|2761.37|2753.67|28
1643787750000|2022-02-02 07:42:30|2761.38|2753.68|2762.38|2754.68|2762.38|2754.68|2761.38|2753.68|34
1643787760000|2022-02-02 07:42:40|2762.43|2754.73|2764.14|2756.44|2764.22|2756.52|2762.18|2754.48|39
1643787770000|2022-02-02 07:42:50|2764.17|2756.47|2764.91|2757.21|2765.01|2757.31|2764.13|2756.43|31
1643787780000|2022-02-02 07:43:00|2764.74|2757.04|2764.24|2756.54|2765.11|2757.41|2764.17|2756.47|34
1643787790000|2022-02-02 07:43:10|2764.2|2756.5|2763.46|2755.76|2764.28|2756.58|2763.24|2755.54|35
1643787800000|2022-02-02 07:43:20|2763.25|2755.55|2763.48|2755.78|2763.77|2756.07|2763.17|2755.47|37
1643787810000|2022-02-02 07:43:30|2763.49|2755.79|2763.64|2755.94|2763.81|2756.11|2763.45|2755.75|31
1643787820000|2022-02-02 07:43:40|2763.65|2755.95|2763.81|2756.11|2763.81|2756.11|2763.44|2755.74|24
1643787830000|2022-02-02 07:43:50|2763.78|2756.08|2763.62|2755.92|2763.84|2756.14|2763.59|2755.89|27
1643787840000|2022-02-02 07:44:00|2763.63|2755.93|2762.57|2754.87|2763.67|2755.97|2762.56|2754.86|27
1643787850000|2022-02-02 07:44:10|2762.44|2754.74|2762.72|2755.02|2762.72|2755.02|2762.41|2754.71|25
1643787860000|2022-02-02 07:44:20|2762.76|2755.06|2763.41|2755.71|2763.41|2755.71|2762.6|2754.9|33
1643787870000|2022-02-02 07:44:30|2763.47|2755.77|2763.84|2756.14|2763.84|2756.14|2763.47|2755.77|31
1643787880000|2022-02-02 07:44:40|2763.74|2756.04|2763.25|2755.55|2763.76|2756.06|2763.1|2755.4|36
1643787890000|2022-02-02 07:44:50|2763.27|2755.57|2762.53|2754.83|2763.38|2755.68|2762.49|2754.79|33
1643787900000|2022-02-02 07:45:00|2762.52|2754.82|2761.79|2754.09|2762.53|2754.83|2761.61|2753.91|34
1643787910000|2022-02-02 07:45:10|2761.81|2754.11|2760.8|2753.1|2761.81|2754.11|2760.76|2753.06|24
1643787920000|2022-02-02 07:45:20|2760.7|2753|2760.55|2752.85|2760.71|2753.01|2760.18|2752.48|32
1643787930000|2022-02-02 07:45:30|2760.42|2752.72|2760.28|2752.58|2760.56|2752.86|2760.26|2752.56|18
1643787940000|2022-02-02 07:45:40|2760.27|2752.57|2759.6|2751.9|2760.28|2752.58|2759.49|2751.79|23
1643787950000|2022-02-02 07:45:50|2759.42|2751.72|2759.39|2751.69|2759.46|2751.76|2759.39|2751.69|15
1643787960000|2022-02-02 07:46:00|2759.4|2751.7|2759.07|2751.37|2759.53|2751.83|2758.45|2750.75|28
1643787970000|2022-02-02 07:46:10|2759.27|2751.57|2759.61|2751.91|2759.61|2751.91|2758.97|2751.27|23
1643787980000|2022-02-02 07:46:20|2759.69|2751.99|2759.64|2751.94|2759.93|2752.23|2759.64|2751.94|19
1643787990000|2022-02-02 07:46:30|2759.71|2752.01|2759.5|2751.8|2759.89|2752.19|2759.31|2751.61|28
1643788000000|2022-02-02 07:46:40|2759.54|2751.84|2759.45|2751.75|2759.54|2751.84|2759.37|2751.67|17
1643788010000|2022-02-02 07:46:50|2759.5|2751.8|2757.81|2750.11|2759.51|2751.81|2757.77|2750.07|34
1643788020000|2022-02-02 07:47:00|2757.84|2750.14|2756.38|2748.68|2757.84|2750.14|2756.21|2748.51|35
1643788030000|2022-02-02 07:47:10|2756.42|2748.72|2755.48|2747.78|2756.42|2748.72|2755.48|2747.78|27
1643788040000|2022-02-02 07:47:20|2755.44|2747.74|2755.49|2747.79|2755.67|2747.97|2755.44|2747.74|31
1643788050000|2022-02-02 07:47:30|2755.48|2747.78|2755.36|2747.66|2755.48|2747.78|2755.21|2747.51|27
1643788060000|2022-02-02 07:47:40|2755.29|2747.59|2755.59|2747.89|2755.82|2748.12|2755.15|2747.45|34
1643788070000|2022-02-02 07:47:50|2755.6|2747.9|2755.71|2748.01|2755.8|2748.1|2755.53|2747.83|29
1643788080000|2022-02-02 07:48:00|2755.73|2748.03|2755.59|2747.89|2755.78|2748.08|2755.52|2747.82|21
1643788090000|2022-02-02 07:48:10|2755.57|2747.87|2754.67|2746.97|2755.61|2747.91|2754.67|2746.97|20
1643788100000|2022-02-02 07:48:20|2754.66|2746.96|2754.05|2746.35|2754.71|2747.01|2754.05|2746.35|19
1643788110000|2022-02-02 07:48:30|2754.01|2746.31|2753.41|2745.71|2754.01|2746.31|2753.19|2745.49|25
1643788120000|2022-02-02 07:48:40|2753.37|2745.67|2753.97|2746.27|2754.32|2746.62|2753.22|2745.52|37
1643788130000|2022-02-02 07:48:50|2753.75|2746.05|2752.92|2745.22|2753.75|2746.05|2752.86|2745.16|29
1643788140000|2022-02-02 07:49:00|2752.93|2745.23|2752.97|2745.27|2753.22|2745.52|2752.93|2745.23|32
1643788150000|2022-02-02 07:49:10|2753|2745.3|2753.3|2745.6|2753.6|2745.9|2752.99|2745.29|35
1643788160000|2022-02-02 07:49:20|2753.28|2745.58|2752.55|2744.85|2753.28|2745.58|2752.43|2744.73|29
1643788170000|2022-02-02 07:49:30|2752.58|2744.88|2752.56|2744.86|2752.72|2745.02|2752.42|2744.72|30
1643788180000|2022-02-02 07:49:40|2752.55|2744.85|2750.89|2743.19|2752.61|2744.91|2750.88|2743.18|32
1643788190000|2022-02-02 07:49:50|2750.9|2743.2|2751.88|2744.18|2751.88|2744.18|2750.84|2743.14|31
1643788200000|2022-02-02 07:50:00|2751.8|2744.1|2751.89|2744.19|2752.4|2744.7|2751.55|2743.85|35
1643788210000|2022-02-02 07:50:10|2751.9|2744.2|2753.45|2745.75|2753.45|2745.75|2751.72|2744.02|35
1643788220000|2022-02-02 07:50:20|2753.58|2745.88|2753.96|2746.26|2754.18|2746.48|2753.57|2745.87|32
1643788230000|2022-02-02 07:50:30|2753.77|2746.07|2753.58|2745.88|2753.77|2746.07|2752.8|2745.1|31
1643788240000|2022-02-02 07:50:40|2753.61|2745.91|2752.9|2745.2|2753.61|2745.91|2752.83|2745.13|25
1643788250000|2022-02-02 07:50:50|2752.91|2745.21|2753.54|2745.84|2753.56|2745.86|2752.89|2745.19|27
1643788260000|2022-02-02 07:51:00|2753.53|2745.83|2753.78|2746.08|2753.9|2746.2|2753.51|2745.81|17
1643788270000|2022-02-02 07:51:10|2753.77|2746.07|2753.66|2745.96|2753.77|2746.07|2753.36|2745.66|19
1643788280000|2022-02-02 07:51:20|2753.65|2745.95|2753.19|2745.49|2753.65|2745.95|2752.5|2744.8|33
1643788290000|2022-02-02 07:51:30|2753.23|2745.53|2753.32|2745.62|2753.52|2745.82|2752.75|2745.05|35
1643788300000|2022-02-02 07:51:40|2753.12|2745.42|2753.13|2745.43|2753.34|2745.64|2752.85|2745.15|31
1643788310000|2022-02-02 07:51:50|2753.35|2745.65|2753.03|2745.33|2753.35|2745.65|2752.95|2745.25|28
1643788320000|2022-02-02 07:52:00|2753.01|2745.31|2753.75|2746.05|2754.35|2746.65|2753.01|2745.31|31
1643788330000|2022-02-02 07:52:10|2753.55|2745.85|2753.68|2745.98|2753.84|2746.14|2753.47|2745.77|20
1643788340000|2022-02-02 07:52:20|2753.73|2746.03|2751.91|2744.21|2753.88|2746.18|2751.91|2744.21|19
1643788350000|2022-02-02 07:52:30|2752.02|2744.32|2753.11|2745.41|2753.13|2745.43|2751.96|2744.26|30
1643788360000|2022-02-02 07:52:40|2753.15|2745.45|2752.98|2745.28|2753.16|2745.46|2752.93|2745.23|23
1643788370000|2022-02-02 07:52:50|2752.97|2745.27|2752.84|2745.14|2753.28|2745.58|2752.84|2745.14|13
1643788380000|2022-02-02 07:53:00|2752.77|2745.07|2752.39|2744.69|2752.97|2745.27|2752.39|2744.69|27
1643788390000|2022-02-02 07:53:10|2752.37|2744.67|2751.9|2744.2|2752.42|2744.72|2751.75|2744.05|23
1643788400000|2022-02-02 07:53:20|2751.91|2744.21|2752.98|2745.28|2753.16|2745.46|2751.91|2744.21|28
1643788410000|2022-02-02 07:53:30|2752.92|2745.22|2752.81|2745.11|2752.92|2745.22|2752.43|2744.73|32
1643788420000|2022-02-02 07:53:40|2752.76|2745.06|2752.83|2745.13|2752.83|2745.13|2752.73|2745.03|25
1643788430000|2022-02-02 07:53:50|2752.82|2745.12|2753.48|2745.78|2753.48|2745.78|2752.72|2745.02|27
1643788440000|2022-02-02 07:54:00|2753.45|2745.75|2752.84|2745.14|2753.49|2745.79|2752.74|2745.04|37
1643788450000|2022-02-02 07:54:10|2752.85|2745.15|2753.14|2745.44|2753.37|2745.67|2752.85|2745.15|31
1643788460000|2022-02-02 07:54:20|2753.25|2745.55|2753.18|2745.48|2753.41|2745.71|2753.1|2745.4|23
1643788470000|2022-02-02 07:54:30|2753.15|2745.45|2753.04|2745.34|2753.26|2745.56|2753.04|2745.34|23
1643788480000|2022-02-02 07:54:40|2753.08|2745.38|2753.04|2745.34|2753.17|2745.47|2752.99|2745.29|20
1643788490000|2022-02-02 07:54:50|2753.2|2745.5|2752.3|2744.6|2753.23|2745.53|2752.24|2744.54|27
1643788500000|2022-02-02 07:55:00|2752.31|2744.61|2752.3|2744.6|2752.55|2744.85|2752.24|2744.54|23
1643788510000|2022-02-02 07:55:10|2752.58|2744.88|2752.99|2745.29|2753.04|2745.34|2752.3|2744.6|31
1643788520000|2022-02-02 07:55:20|2753.12|2745.42|2753.3|2745.6|2753.39|2745.69|2753.12|2745.42|18
1643788530000|2022-02-02 07:55:30|2753.22|2745.52|2754.34|2746.64|2754.37|2746.67|2753.07|2745.37|21
1643788540000|2022-02-02 07:55:40|2754.39|2746.69|2755.15|2747.45|2755.41|2747.71|2754.39|2746.69|31
1643788550000|2022-02-02 07:55:50|2755.12|2747.42|2754.88|2747.18|2755.33|2747.63|2754.88|2747.18|24
1643788560000|2022-02-02 07:56:00|2754.91|2747.21|2756.35|2748.65|2756.35|2748.65|2754.85|2747.15|20
1643788570000|2022-02-02 07:56:10|2756.39|2748.69|2758.33|2750.63|2758.46|2750.76|2756.39|2748.69|37
1643788580000|2022-02-02 07:56:20|2758.22|2750.52|2759.88|2752.18|2760.19|2752.49|2758.22|2750.52|34
1643788590000|2022-02-02 07:56:30|2759.84|2752.14|2759.48|2751.78|2759.86|2752.16|2759.19|2751.49|29
1643788600000|2022-02-02 07:56:40|2759.46|2751.76|2759.69|2751.99|2760.01|2752.31|2759.4|2751.7|23
1643788610000|2022-02-02 07:56:50|2759.71|2752.01|2758.22|2750.52|2759.83|2752.13|2758.01|2750.31|33
1643788620000|2022-02-02 07:57:00|2758.13|2750.43|2758.05|2750.35|2758.33|2750.63|2757.99|2750.29|23
1643788630000|2022-02-02 07:57:10|2758.04|2750.34|2757.45|2749.75|2758.29|2750.59|2757.38|2749.68|22
1643788640000|2022-02-02 07:57:20|2757.48|2749.78|2758.05|2750.35|2758.16|2750.46|2757.48|2749.78|30
1643788650000|2022-02-02 07:57:30|2758.06|2750.36|2757.65|2749.95|2758.06|2750.36|2757.57|2749.87|33
1643788660000|2022-02-02 07:57:40|2757.63|2749.93|2757.76|2750.06|2757.94|2750.24|2757.61|2749.91|23
1643788670000|2022-02-02 07:57:50|2757.67|2749.97|2757.79|2750.09|2757.79|2750.09|2757.58|2749.88|19
1643788680000|2022-02-02 07:58:00|2757.73|2750.03|2756.92|2749.22|2757.79|2750.09|2756.9|2749.2|17
1643788690000|2022-02-02 07:58:10|2756.9|2749.2|2756.3|2748.6|2756.9|2749.2|2756.16|2748.46|13
1643788700000|2022-02-02 07:58:20|2756.32|2748.62|2755.28|2747.58|2756.32|2748.62|2755.08|2747.38|24
1643788710000|2022-02-02 07:58:30|2755.26|2747.56|2754.63|2746.93|2755.26|2747.56|2754.6|2746.9|15
1643788720000|2022-02-02 07:58:40|2754.4|2746.7|2753.33|2745.63|2754.4|2746.7|2753.25|2745.55|37
1643788730000|2022-02-02 07:58:50|2753.41|2745.71|2753.02|2745.32|2753.58|2745.88|2752.96|2745.26|20
1643788740000|2022-02-02 07:59:00|2753.04|2745.34|2753.44|2745.74|2753.91|2746.21|2752.69|2744.99|28
1643788750000|2022-02-02 07:59:10|2753.5|2745.8|2753.65|2745.95|2753.71|2746.01|2753.3|2745.6|28
1643788760000|2022-02-02 07:59:20|2753.71|2746.01|2753.39|2745.69|2754.12|2746.42|2753.39|2745.69|29
1643788770000|2022-02-02 07:59:30|2753.52|2745.82|2753.09|2745.39|2753.7|2746|2753.03|2745.33|31
1643788780000|2022-02-02 07:59:40|2753.03|2745.33|2752.75|2745.05|2753.1|2745.4|2752.7|2745|31
1643788790000|2022-02-02 07:59:50|2752.74|2745.04|2754.51|2746.81|2754.51|2746.81|2752.69|2744.99|35
1643788800000|2022-02-02 08:00:00|2754.63|2746.93|2754.56|2746.86|2754.84|2747.14|2754.33|2746.63|21
1643788810000|2022-02-02 08:00:10|2754.54|2746.84|2753.54|2745.84|2754.65|2746.95|2753.54|2745.84|33
1643788820000|2022-02-02 08:00:20|2753.44|2745.74|2751.88|2744.18|2753.49|2745.79|2751.88|2744.18|40
1643788830000|2022-02-02 08:00:30|2752|2744.3|2750.6|2742.9|2752|2744.3|2749.94|2742.24|34
1643788840000|2022-02-02 08:00:40|2750.95|2743.25|2750.05|2742.35|2751.32|2743.62|2750.05|2742.35|37
1643788850000|2022-02-02 08:00:50|2750.17|2742.47|2750.64|2742.94|2751.53|2743.83|2750.17|2742.47|38
1643788860000|2022-02-02 08:01:00|2750.76|2743.06|2750.94|2743.24|2751.35|2743.65|2750.35|2742.65|31
1643788870000|2022-02-02 08:01:10|2750.88|2743.18|2751.03|2743.33|2751.05|2743.35|2750.46|2742.76|34
1643788880000|2022-02-02 08:01:20|2750.55|2742.85|2751.12|2743.42|2751.63|2743.93|2750.34|2742.64|36
1643788890000|2022-02-02 08:01:30|2750.95|2743.25|2750.57|2742.87|2751.17|2743.47|2750.32|2742.62|33
1643788900000|2022-02-02 08:01:40|2750.56|2742.86|2749.31|2741.61|2750.69|2742.99|2749.31|2741.61|31
1643788910000|2022-02-02 08:01:50|2748.86|2741.16|2746.45|2738.75|2748.93|2741.23|2745.9|2738.2|34
1643788920000|2022-02-02 08:02:00|2746.91|2739.21|2748.14|2740.44|2748.9|2741.2|2746.91|2739.21|37
1643788930000|2022-02-02 08:02:10|2748.5|2740.8|2748.14|2740.44|2748.5|2740.8|2747.84|2740.14|36
1643788940000|2022-02-02 08:02:20|2748.2|2740.5|2750.17|2742.47|2750.17|2742.47|2748|2740.3|34
1643788950000|2022-02-02 08:02:30|2750.21|2742.51|2749.48|2741.78|2750.21|2742.51|2749.45|2741.75|39
1643788960000|2022-02-02 08:02:40|2749.32|2741.62|2751.43|2743.73|2751.71|2744.01|2749.17|2741.47|37
1643788970000|2022-02-02 08:02:50|2751.62|2743.92|2753.46|2745.76|2753.46|2745.76|2751.44|2743.74|40
1643788980000|2022-02-02 08:03:00|2753.53|2745.83|2754.02|2746.32|2754.02|2746.32|2752.46|2744.76|35
1643788990000|2022-02-02 08:03:10|2754.15|2746.45|2754.63|2746.93|2754.94|2747.24|2754.09|2746.39|35
1643789000000|2022-02-02 08:03:20|2754.51|2746.81|2757.03|2749.33|2757.83|2750.13|2754.3|2746.6|36
1643789010000|2022-02-02 08:03:30|2757.24|2749.54|2756.15|2748.45|2757.33|2749.63|2755.75|2748.05|38
1643789020000|2022-02-02 08:03:40|2756.16|2748.46|2756.83|2749.13|2756.93|2749.23|2756.03|2748.33|32
1643789030000|2022-02-02 08:03:50|2757.27|2749.57|2756.61|2748.91|2757.27|2749.57|2756.48|2748.78|29
1643789040000|2022-02-02 08:04:00|2756.67|2748.97|2757.8|2750.1|2757.8|2750.1|2756.67|2748.97|35
1643789050000|2022-02-02 08:04:10|2758.16|2750.46|2757.61|2749.91|2758.77|2751.07|2757.39|2749.69|35
1643789060000|2022-02-02 08:04:20|2757.6|2749.9|2758.16|2750.46|2759.09|2751.39|2757.59|2749.89|34
1643789070000|2022-02-02 08:04:30|2758.19|2750.49|2758.15|2750.45|2758.36|2750.66|2757.77|2750.07|28
1643789080000|2022-02-02 08:04:40|2758.26|2750.56|2759.47|2751.77|2759.54|2751.84|2758.11|2750.41|34
1643789090000|2022-02-02 08:04:50|2759.49|2751.79|2759.94|2752.24|2759.98|2752.28|2759.43|2751.73|23
1643789100000|2022-02-02 08:05:00|2759.85|2752.15|2759.68|2751.98|2759.85|2752.15|2759.04|2751.34|35
1643789110000|2022-02-02 08:05:10|2759.67|2751.97|2759.08|2751.38|2759.67|2751.97|2758.86|2751.16|30
1643789120000|2022-02-02 08:05:20|2759.09|2751.39|2759.88|2752.18|2759.88|2752.18|2759.05|2751.35|24
1643789130000|2022-02-02 08:05:30|2759.87|2752.17|2759.87|2752.17|2760.34|2752.64|2759.61|2751.91|34
1643789140000|2022-02-02 08:05:40|2759.97|2752.27|2759.91|2752.21|2760.26|2752.56|2759.77|2752.07|32
1643789150000|2022-02-02 08:05:50|2759.93|2752.23|2760.26|2752.56|2760.46|2752.76|2759.93|2752.23|32
1643789160000|2022-02-02 08:06:00|2760.34|2752.64|2760.44|2752.74|2760.46|2752.76|2760.21|2752.51|20
1643789170000|2022-02-02 08:06:10|2760.43|2752.73|2761.13|2753.43|2761.15|2753.45|2760.43|2752.73|15
1643789180000|2022-02-02 08:06:20|2761.35|2753.65|2761.17|2753.47|2762.53|2754.83|2761.17|2753.47|32
1643789190000|2022-02-02 08:06:30|2761.09|2753.39|2761.99|2754.29|2762.24|2754.54|2760.93|2753.23|34
1643789200000|2022-02-02 08:06:40|2761.96|2754.26|2761.76|2754.06|2762.06|2754.36|2761.67|2753.97|32
1643789210000|2022-02-02 08:06:50|2761.69|2753.99|2760.83|2753.13|2762.01|2754.31|2760.83|2753.13|34
1643789220000|2022-02-02 08:07:00|2760.82|2753.12|2762.05|2754.35|2762.05|2754.35|2760.8|2753.1|34
1643789230000|2022-02-02 08:07:10|2761.85|2754.15|2761.56|2753.86|2762.05|2754.35|2761.35|2753.65|34
1643789240000|2022-02-02 08:07:20|2761.55|2753.85|2760.72|2753.02|2761.67|2753.97|2760.7|2753|34
1643789250000|2022-02-02 08:07:30|2760.68|2752.98|2760.18|2752.48|2760.85|2753.15|2760.18|2752.48|33
1643789260000|2022-02-02 08:07:40|2760.04|2752.34|2760.61|2752.91|2760.95|2753.25|2760.02|2752.32|33
1643789270000|2022-02-02 08:07:50|2760.67|2752.97|2760.11|2752.41|2760.67|2752.97|2759.91|2752.21|32
1643789280000|2022-02-02 08:08:00|2759.93|2752.23|2759.36|2751.66|2759.93|2752.23|2758.58|2750.88|39
1643789290000|2022-02-02 08:08:10|2759.32|2751.62|2759.09|2751.39|2759.5|2751.8|2758.98|2751.28|34
1643789300000|2022-02-02 08:08:20|2759.03|2751.33|2757.51|2749.81|2759.03|2751.33|2757.34|2749.64|37
1643789310000|2022-02-02 08:08:30|2757.48|2749.78|2757.84|2750.14|2757.89|2750.19|2757.22|2749.52|34
1643789320000|2022-02-02 08:08:40|2757.86|2750.16|2758.04|2750.34|2758.88|2751.18|2757.86|2750.16|33
1643789330000|2022-02-02 08:08:50|2757.9|2750.2|2758.16|2750.46|2758.74|2751.04|2757.62|2749.92|36
1643789340000|2022-02-02 08:09:00|2758.25|2750.55|2759.26|2751.56|2759.26|2751.56|2758.22|2750.52|25
1643789350000|2022-02-02 08:09:10|2759.57|2751.87|2759.93|2752.23|2760.73|2753.03|2759.42|2751.72|37
1643789360000|2022-02-02 08:09:20|2759.83|2752.13|2760.39|2752.69|2760.42|2752.72|2759.77|2752.07|33
1643789370000|2022-02-02 08:09:30|2760.36|2752.66|2759.45|2751.75|2760.44|2752.74|2759.43|2751.73|25
1643789380000|2022-02-02 08:09:40|2759.49|2751.79|2759.57|2751.87|2759.61|2751.91|2759.44|2751.74|25
1643789390000|2022-02-02 08:09:50|2759.56|2751.86|2760.76|2753.06|2760.92|2753.22|2759.55|2751.85|30
1643789400000|2022-02-02 08:10:00|2760.38|2752.68|2759.65|2751.95|2760.38|2752.68|2759.54|2751.84|26
1643789410000|2022-02-02 08:10:10|2759.64|2751.94|2759.15|2751.45|2759.64|2751.94|2759.15|2751.45|20
1643789420000|2022-02-02 08:10:20|2759.13|2751.43|2759.98|2752.28|2760.23|2752.53|2759.07|2751.37|26
1643789430000|2022-02-02 08:10:30|2760.16|2752.46|2760.04|2752.34|2760.16|2752.46|2759.54|2751.84|33
1643789440000|2022-02-02 08:10:40|2760.03|2752.33|2759.81|2752.11|2760.03|2752.33|2759.77|2752.07|31
1643789450000|2022-02-02 08:10:50|2759.84|2752.14|2760.41|2752.71|2760.41|2752.71|2759.79|2752.09|16
1643789460000|2022-02-02 08:11:00|2760.54|2752.84|2760.59|2752.89|2760.59|2752.89|2759.78|2752.08|33
1643789470000|2022-02-02 08:11:10|2760.54|2752.84|2760.68|2752.98|2760.73|2753.03|2760.35|2752.65|32
1643789480000|2022-02-02 08:11:20|2760.66|2752.96|2760.65|2752.95|2760.68|2752.98|2760.5|2752.8|30
1643789490000|2022-02-02 08:11:30|2760.64|2752.94|2760.32|2752.62|2760.64|2752.94|2760.02|2752.32|30
1643789500000|2022-02-02 08:11:40|2760.33|2752.63|2760.56|2752.86|2760.77|2753.07|2760.23|2752.53|29
1643789510000|2022-02-02 08:11:50|2760.59|2752.89|2760.69|2752.99|2760.72|2753.02|2760.52|2752.82|27
1643789520000|2022-02-02 08:12:00|2760.68|2752.98|2760.72|2753.02|2760.78|2753.08|2760.51|2752.81|27
1643789530000|2022-02-02 08:12:10|2760.77|2753.07|2761.2|2753.5|2761.22|2753.52|2760.72|2753.02|23
1643789540000|2022-02-02 08:12:20|2761.68|2753.98|2761.21|2753.51|2762.26|2754.56|2761.21|2753.51|23
1643789550000|2022-02-02 08:12:30|2761.59|2753.89|2762.2|2754.5|2762.51|2754.81|2761.29|2753.59|23
1643789560000|2022-02-02 08:12:40|2762.19|2754.49|2762.62|2754.92|2762.72|2755.02|2762.1|2754.4|21
1643789570000|2022-02-02 08:12:50|2762.63|2754.93|2761.41|2753.71|2762.79|2755.09|2761.28|2753.58|33
1643789580000|2022-02-02 08:13:00|2761.45|2753.75|2761.28|2753.58|2761.45|2753.75|2760.73|2753.03|36
1643789590000|2022-02-02 08:13:10|2761.07|2753.37|2760.42|2752.72|2761.08|2753.38|2759.9|2752.2|28
1643789600000|2022-02-02 08:13:20|2760.45|2752.75|2760.88|2753.18|2760.96|2753.26|2760.45|2752.75|13
1643789610000|2022-02-02 08:13:30|2760.86|2753.16|2759.85|2752.15|2760.86|2753.16|2759.7|2752|21
1643789620000|2022-02-02 08:13:40|2759.84|2752.14|2760.08|2752.38|2760.31|2752.61|2759.72|2752.02|25
1643789630000|2022-02-02 08:13:50|2760.16|2752.46|2760.89|2753.19|2761|2753.3|2759.68|2751.98|33
1643789640000|2022-02-02 08:14:00|2760.88|2753.18|2760.88|2753.18|2760.96|2753.26|2760.35|2752.65|35
1643789650000|2022-02-02 08:14:10|2760.86|2753.16|2762.45|2754.75|2762.47|2754.77|2760.3|2752.6|35
1643789660000|2022-02-02 08:14:20|2762.47|2754.77|2761.2|2753.5|2762.47|2754.77|2761.2|2753.5|23
1643789670000|2022-02-02 08:14:30|2761.3|2753.6|2761.66|2753.96|2761.95|2754.25|2761.23|2753.53|33
1643789680000|2022-02-02 08:14:40|2761.58|2753.88|2761.63|2753.93|2761.8|2754.1|2761.26|2753.56|28
1643789690000|2022-02-02 08:14:50|2761.56|2753.86|2761.39|2753.69|2761.66|2753.96|2761.3|2753.6|16
1643789700000|2022-02-02 08:15:00|2761.34|2753.64|2761.42|2753.72|2761.42|2753.72|2761.17|2753.47|31
1643789710000|2022-02-02 08:15:10|2761.43|2753.73|2762.66|2754.96|2762.67|2754.97|2761.43|2753.73|29
1643789720000|2022-02-02 08:15:20|2762.47|2754.77|2762.8|2755.1|2762.8|2755.1|2762.25|2754.55|21
1643789730000|2022-02-02 08:15:30|2762.62|2754.92|2764.62|2756.92|2764.62|2756.92|2762.59|2754.89|15
1643789740000|2022-02-02 08:15:40|2764.68|2756.98|2765.68|2757.98|2766.37|2758.67|2764.68|2756.98|38
1643789750000|2022-02-02 08:15:50|2765.65|2757.95|2765.68|2757.98|2765.97|2758.27|2765.65|2757.95|27
1643789760000|2022-02-02 08:16:00|2765.29|2757.59|2765.28|2757.58|2765.4|2757.7|2765.06|2757.36|32
1643789770000|2022-02-02 08:16:10|2765.27|2757.57|2765.17|2757.47|2765.28|2757.58|2765.11|2757.41|26
1643789780000|2022-02-02 08:16:20|2765.15|2757.45|2765.28|2757.58|2765.34|2757.64|2764.96|2757.26|32
1643789790000|2022-02-02 08:16:30|2765.44|2757.74|2766.06|2758.36|2766.15|2758.45|2765.44|2757.74|33
1643789800000|2022-02-02 08:16:40|2766.01|2758.31|2765.81|2758.11|2766.12|2758.42|2765.49|2757.79|29
1643789810000|2022-02-02 08:16:50|2765.87|2758.17|2765.55|2757.85|2765.95|2758.25|2765.43|2757.73|34
1643789820000|2022-02-02 08:17:00|2765.54|2757.84|2764.81|2757.11|2765.54|2757.84|2764.81|2757.11|24
1643789830000|2022-02-02 08:17:10|2764.72|2757.02|2764.75|2757.05|2764.79|2757.09|2764.57|2756.87|17
1643789840000|2022-02-02 08:17:20|2764.65|2756.95|2763.3|2755.6|2764.65|2756.95|2763.03|2755.33|27
1643789850000|2022-02-02 08:17:30|2763.31|2755.61|2764.72|2757.02|2764.72|2757.02|2763.31|2755.61|24
1643789860000|2022-02-02 08:17:40|2765.1|2757.4|2764.75|2757.05|2765.15|2757.45|2764.69|2756.99|28
1643789870000|2022-02-02 08:17:50|2764.73|2757.03|2764.86|2757.16|2765.46|2757.76|2764.73|2757.03|31
1643789880000|2022-02-02 08:18:00|2764.85|2757.15|2765.62|2757.92|2765.65|2757.95|2764.76|2757.06|28
1643789890000|2022-02-02 08:18:10|2765.64|2757.94|2765.35|2757.65|2765.67|2757.97|2765.2|2757.5|28
1643789900000|2022-02-02 08:18:20|2765.39|2757.69|2765.66|2757.96|2765.78|2758.08|2765.32|2757.62|32
1643789910000|2022-02-02 08:18:30|2765.62|2757.92|2766.19|2758.49|2766.29|2758.59|2765.55|2757.85|34
1643789920000|2022-02-02 08:18:40|2766.1|2758.4|2766.14|2758.44|2766.23|2758.53|2766.06|2758.36|15
1643789930000|2022-02-02 08:18:50|2766.19|2758.49|2765.77|2758.07|2766.19|2758.49|2765.77|2758.07|28
1643789940000|2022-02-02 08:19:00|2765.79|2758.09|2765.39|2757.69|2765.79|2758.09|2765.3|2757.6|32
1643789950000|2022-02-02 08:19:10|2765.4|2757.7|2765.33|2757.63|2765.52|2757.82|2765.3|2757.6|16
1643789960000|2022-02-02 08:19:20|2765.43|2757.73|2765.92|2758.22|2765.97|2758.27|2765.43|2757.73|24
1643789970000|2022-02-02 08:19:30|2765.9|2758.2|2765.12|2757.42|2766.22|2758.52|2764.94|2757.24|31
1643789980000|2022-02-02 08:19:40|2764.97|2757.27|2764.63|2756.93|2765.26|2757.56|2764.32|2756.62|28
1643789990000|2022-02-02 08:19:50|2764.58|2756.88|2765.29|2757.59|2765.32|2757.62|2764.53|2756.83|32
1643790000000|2022-02-02 08:20:00|2765.34|2757.64|2764.68|2756.98|2765.36|2757.66|2764.56|2756.86|24
1643790010000|2022-02-02 08:20:10|2764.67|2756.97|2765.15|2757.45|2765.42|2757.72|2764.6|2756.9|22
1643790020000|2022-02-02 08:20:20|2765.16|2757.46|2765.72|2758.02|2766.18|2758.48|2765.16|2757.46|28
1643790030000|2022-02-02 08:20:30|2765.67|2757.97|2766.98|2759.28|2767.29|2759.59|2765.51|2757.81|30
1643790040000|2022-02-02 08:20:40|2766.99|2759.29|2768.51|2760.81|2768.95|2761.25|2766.99|2759.29|36
1643790050000|2022-02-02 08:20:50|2768.49|2760.79|2767.58|2759.88|2768.54|2760.84|2767.56|2759.86|35
1643790060000|2022-02-02 08:21:00|2767.38|2759.68|2766.96|2759.26|2768.25|2760.55|2766.95|2759.25|33
1643790070000|2022-02-02 08:21:10|2766.85|2759.15|2765.32|2757.62|2766.85|2759.15|2765.04|2757.34|36
1643790080000|2022-02-02 08:21:20|2765.07|2757.37|2765.39|2757.69|2765.55|2757.85|2765.07|2757.37|29
1643790090000|2022-02-02 08:21:30|2765.51|2757.81|2765.63|2757.93|2765.7|2758|2765.47|2757.77|30
1643790100000|2022-02-02 08:21:40|2765.53|2757.83|2765.39|2757.69|2765.7|2758|2765.32|2757.62|20
1643790110000|2022-02-02 08:21:50|2765.37|2757.67|2764.69|2756.99|2765.53|2757.83|2764.69|2756.99|23
1643790120000|2022-02-02 08:22:00|2764.7|2757|2762.09|2754.39|2764.7|2757|2761.87|2754.17|37
1643790130000|2022-02-02 08:22:10|2762.02|2754.32|2761.83|2754.13|2762.09|2754.39|2761.73|2754.03|36
1643790140000|2022-02-02 08:22:20|2761.75|2754.05|2763.21|2755.51|2763.21|2755.51|2761.5|2753.8|39
1643790150000|2022-02-02 08:22:30|2763.12|2755.42|2763.85|2756.15|2764.14|2756.44|2763.12|2755.42|35
1643790160000|2022-02-02 08:22:40|2763.76|2756.06|2763.47|2755.77|2763.88|2756.18|2763.07|2755.37|36
1643790170000|2022-02-02 08:22:50|2763.36|2755.66|2763.96|2756.26|2764.22|2756.52|2763.36|2755.66|33
1643790180000|2022-02-02 08:23:00|2763.9|2756.2|2766.59|2758.89|2766.59|2758.89|2763.81|2756.11|38
1643790190000|2022-02-02 08:23:10|2766.57|2758.87|2765.87|2758.17|2767.11|2759.41|2765.87|2758.17|32
1643790200000|2022-02-02 08:23:20|2765.99|2758.29|2766.22|2758.52|2766.33|2758.63|2765.99|2758.29|23
1643790210000|2022-02-02 08:23:30|2766.12|2758.42|2766.9|2759.2|2766.92|2759.22|2765.98|2758.28|32
1643790220000|2022-02-02 08:23:40|2766.98|2759.28|2766.2|2758.5|2766.98|2759.28|2766.12|2758.42|35
1643790230000|2022-02-02 08:23:50|2766.17|2758.47|2765.78|2758.08|2766.45|2758.75|2765.6|2757.9|27
1643790240000|2022-02-02 08:24:00|2765.7|2758|2764.93|2757.23|2765.77|2758.07|2764.67|2756.97|32
1643790250000|2022-02-02 08:24:10|2764.97|2757.27|2765.36|2757.66|2765.8|2758.1|2764.97|2757.27|31
1643790260000|2022-02-02 08:24:20|2765.61|2757.91|2766.31|2758.61|2766.66|2758.96|2765.61|2757.91|33
1643790270000|2022-02-02 08:24:30|2766.29|2758.59|2766.64|2758.94|2766.64|2758.94|2765.84|2758.14|34
1643790280000|2022-02-02 08:24:40|2766.61|2758.91|2766.38|2758.68|2766.81|2759.11|2766.25|2758.55|33
1643790290000|2022-02-02 08:24:50|2766.37|2758.67|2766.25|2758.55|2766.52|2758.82|2766.21|2758.51|23
1643790300000|2022-02-02 08:25:00|2766.29|2758.59|2765.68|2757.98|2766.29|2758.59|2765.62|2757.92|25
1643790310000|2022-02-02 08:25:10|2765.64|2757.94|2765.96|2758.26|2766.32|2758.62|2765.62|2757.92|30
1643790320000|2022-02-02 08:25:20|2766.03|2758.33|2765.87|2758.17|2766.03|2758.33|2765.74|2758.04|27
1643790330000|2022-02-02 08:25:30|2765.89|2758.19|2765.9|2758.2|2765.94|2758.24|2765.87|2758.17|16
1643790340000|2022-02-02 08:25:40|2765.92|2758.22|2765.9|2758.2|2765.94|2758.24|2765.87|2758.17|12
1643790350000|2022-02-02 08:25:50|2765.91|2758.21|2765.97|2758.27|2766.05|2758.35|2765.88|2758.18|25
1643790360000|2022-02-02 08:26:00|2765.98|2758.28|2765.6|2757.9|2766.07|2758.37|2765.6|2757.9|24
1643790370000|2022-02-02 08:26:10|2765.63|2757.93|2766.68|2758.98|2766.68|2758.98|2765.59|2757.89|21
1643790380000|2022-02-02 08:26:20|2766.59|2758.89|2765.9|2758.2|2766.86|2759.16|2765.8|2758.1|33
1643790390000|2022-02-02 08:26:30|2765.91|2758.21|2765.52|2757.82|2765.91|2758.21|2765.45|2757.75|25
1643790400000|2022-02-02 08:26:40|2765.45|2757.75|2766.15|2758.45|2766.15|2758.45|2765.44|2757.74|27
1643790410000|2022-02-02 08:26:50|2766.13|2758.43|2765.91|2758.21|2766.13|2758.43|2765.91|2758.21|18
1643790420000|2022-02-02 08:27:00|2765.9|2758.2|2765.72|2758.02|2765.97|2758.27|2765.7|2758|16
1643790430000|2022-02-02 08:27:10|2765.71|2758.01|2765.5|2757.8|2765.74|2758.04|2765.45|2757.75|22
1643790440000|2022-02-02 08:27:20|2765.57|2757.87|2766.12|2758.42|2766.12|2758.42|2765.39|2757.69|25
1643790450000|2022-02-02 08:27:30|2766.26|2758.56|2766.69|2758.99|2767.09|2759.39|2766.26|2758.56|22
1643790460000|2022-02-02 08:27:40|2766.68|2758.98|2765.09|2757.39|2766.68|2758.98|2765.02|2757.32|33
1643790470000|2022-02-02 08:27:50|2765.15|2757.45|2765.15|2757.45|2765.23|2757.53|2764.92|2757.22|28
1643790480000|2022-02-02 08:28:00|2765.03|2757.33|2763.57|2755.87|2765.03|2757.33|2763.47|2755.77|31
1643790490000|2022-02-02 08:28:10|2763.32|2755.62|2763.32|2755.62|2763.91|2756.21|2763.21|2755.51|32
1643790500000|2022-02-02 08:28:20|2763.34|2755.64|2762.25|2754.55|2763.34|2755.64|2762.22|2754.52|27
1643790510000|2022-02-02 08:28:30|2762.23|2754.53|2762.45|2754.75|2762.52|2754.82|2762.01|2754.31|23
1643790520000|2022-02-02 08:28:40|2762.34|2754.64|2762.75|2755.05|2762.82|2755.12|2762.19|2754.49|27
1643790530000|2022-02-02 08:28:50|2762.72|2755.02|2762.66|2754.96|2762.75|2755.05|2762.64|2754.94|11
1643790540000|2022-02-02 08:29:00|2762.68|2754.98|2760.65|2752.95|2762.68|2754.98|2760.64|2752.94|27
1643790550000|2022-02-02 08:29:10|2760.58|2752.88|2760.58|2752.88|2760.78|2753.08|2760.33|2752.63|37
1643790560000|2022-02-02 08:29:20|2760.57|2752.87|2760.22|2752.52|2760.58|2752.88|2760.15|2752.45|19
1643790570000|2022-02-02 08:29:30|2760.3|2752.6|2760.55|2752.85|2760.81|2753.11|2760.24|2752.54|26
1643790580000|2022-02-02 08:29:40|2760.62|2752.92|2760.72|2753.02|2760.98|2753.28|2760.51|2752.81|24
1643790590000|2022-02-02 08:29:50|2760.71|2753.01|2760.9|2753.2|2760.97|2753.27|2760.63|2752.93|18
1643790600000|2022-02-02 08:30:00|2760.86|2753.16|2760.75|2753.05|2760.86|2753.16|2760.64|2752.94|26
1643790610000|2022-02-02 08:30:10|2760.74|2753.04|2760.89|2753.19|2762.16|2754.46|2760.68|2752.98|38
1643790620000|2022-02-02 08:30:20|2760.88|2753.18|2761|2753.3|2761.26|2753.56|2760.62|2752.92|31
1643790630000|2022-02-02 08:30:30|2761.03|2753.33|2761.23|2753.53|2761.32|2753.62|2761.03|2753.33|31
1643790640000|2022-02-02 08:30:40|2761.22|2753.52|2761.77|2754.07|2761.77|2754.07|2761.16|2753.46|32
1643790650000|2022-02-02 08:30:50|2761.4|2753.7|2761.22|2753.52|2761.88|2754.18|2761.22|2753.52|24
1643790660000|2022-02-02 08:31:00|2761.28|2753.58|2761.01|2753.31|2761.29|2753.59|2760.94|2753.24|26
1643790670000|2022-02-02 08:31:10|2761.06|2753.36|2761.2|2753.5|2761.47|2753.77|2761.06|2753.36|35
1643790680000|2022-02-02 08:31:20|2761.22|2753.52|2761.27|2753.57|2761.33|2753.63|2761.12|2753.42|33
1643790690000|2022-02-02 08:31:30|2761.34|2753.64|2761.06|2753.36|2761.47|2753.77|2760.96|2753.26|27
1643790700000|2022-02-02 08:31:40|2761.02|2753.32|2761.74|2754.04|2761.84|2754.14|2760.81|2753.11|32
1643790710000|2022-02-02 08:31:50|2761.75|2754.05|2762.26|2754.56|2762.3|2754.6|2761.72|2754.02|25
1643790720000|2022-02-02 08:32:00|2762.25|2754.55|2763.08|2755.38|2763.56|2755.86|2762.25|2754.55|33
1643790730000|2022-02-02 08:32:10|2763.45|2755.75|2763.08|2755.38|2764.4|2756.7|2763.07|2755.37|37
1643790740000|2022-02-02 08:32:20|2763.11|2755.41|2764.44|2756.74|2764.66|2756.96|2763.11|2755.41|29
1643790750000|2022-02-02 08:32:30|2764.55|2756.85|2765|2757.3|2765.08|2757.38|2764.19|2756.49|22
1643790760000|2022-02-02 08:32:40|2765.05|2757.35|2764.63|2756.93|2765.11|2757.41|2764.58|2756.88|27
1643790770000|2022-02-02 08:32:50|2764.59|2756.89|2765.26|2757.56|2765.43|2757.73|2764.59|2756.89|34
1643790780000|2022-02-02 08:33:00|2765.22|2757.52|2765.26|2757.56|2765.39|2757.69|2765.16|2757.46|30
1643790790000|2022-02-02 08:33:10|2765.19|2757.49|2764.92|2757.22|2765.19|2757.49|2764.64|2756.94|39
1643790800000|2022-02-02 08:33:20|2764.9|2757.2|2763.63|2755.93|2764.9|2757.2|2763.59|2755.89|33
1643790810000|2022-02-02 08:33:30|2763.61|2755.91|2763.49|2755.79|2763.68|2755.98|2763.46|2755.76|25
1643790820000|2022-02-02 08:33:40|2763.5|2755.8|2764.17|2756.47|2764.64|2756.94|2763.5|2755.8|35
1643790830000|2022-02-02 08:33:50|2764.23|2756.53|2762.99|2755.29|2764.36|2756.66|2762.89|2755.19|31
1643790840000|2022-02-02 08:34:00|2762.91|2755.21|2762.7|2755|2762.91|2755.21|2762.53|2754.83|34
1643790850000|2022-02-02 08:34:10|2762.81|2755.11|2763.56|2755.86|2763.58|2755.88|2762.72|2755.02|32
1643790860000|2022-02-02 08:34:20|2763.61|2755.91|2763.52|2755.82|2763.78|2756.08|2763.5|2755.8|23
1643790870000|2022-02-02 08:34:30|2763.51|2755.81|2762.21|2754.51|2763.57|2755.87|2761.84|2754.14|27
1643790880000|2022-02-02 08:34:40|2762.27|2754.57|2762.36|2754.66|2762.42|2754.72|2762.11|2754.41|22
1643790890000|2022-02-02 08:34:50|2762.37|2754.67|2762.34|2754.64|2762.38|2754.68|2761.87|2754.17|26
1643790900000|2022-02-02 08:35:00|2762.36|2754.66|2762.04|2754.34|2762.81|2755.11|2762.04|2754.34|28
1643790910000|2022-02-02 08:35:10|2761.98|2754.28|2761.68|2753.98|2761.98|2754.28|2761.62|2753.92|18
1643790920000|2022-02-02 08:35:20|2761.69|2753.99|2761.94|2754.24|2761.99|2754.29|2761.59|2753.89|30
1643790930000|2022-02-02 08:35:30|2761.87|2754.17|2763.54|2755.84|2763.54|2755.84|2761.76|2754.06|35
1643790940000|2022-02-02 08:35:40|2763.58|2755.88|2761.68|2753.98|2763.58|2755.88|2761.45|2753.75|30
1643790950000|2022-02-02 08:35:50|2761.72|2754.02|2761.71|2754.01|2762.2|2754.5|2761.26|2753.56|38
1643790960000|2022-02-02 08:36:00|2761.44|2753.74|2761.46|2753.76|2763.38|2755.68|2761.29|2753.59|33
1643790970000|2022-02-02 08:36:10|2761.47|2753.77|2761.1|2753.4|2761.54|2753.84|2761.1|2753.4|28
1643790980000|2022-02-02 08:36:20|2761.14|2753.44|2762.18|2754.48|2762.46|2754.76|2761.14|2753.44|24
1643790990000|2022-02-02 08:36:30|2762.2|2754.5|2761.62|2753.92|2762.2|2754.5|2761.33|2753.63|26
1643791000000|2022-02-02 08:36:40|2761.65|2753.95|2761.49|2753.79|2762.01|2754.31|2761.49|2753.79|32
1643791010000|2022-02-02 08:36:50|2761.41|2753.71|2761.72|2754.02|2761.79|2754.09|2760.99|2753.29|34
1643791020000|2022-02-02 08:37:00|2761.7|2754|2760.79|2753.09|2761.74|2754.04|2760.64|2752.94|32
1643791030000|2022-02-02 08:37:10|2760.76|2753.06|2760.78|2753.08|2760.83|2753.13|2760.63|2752.93|23
1643791040000|2022-02-02 08:37:20|2760.99|2753.29|2761.03|2753.33|2762.16|2754.46|2760.99|2753.29|35
1643791050000|2022-02-02 08:37:30|2760.41|2752.71|2759.95|2752.25|2760.57|2752.87|2759.81|2752.11|32
1643791060000|2022-02-02 08:37:40|2759.86|2752.16|2760.5|2752.8|2760.5|2752.8|2759.3|2751.6|27
1643791070000|2022-02-02 08:37:50|2760.59|2752.89|2761.22|2753.52|2761.65|2753.95|2760.59|2752.89|33
1643791080000|2022-02-02 08:38:00|2761.21|2753.51|2761.17|2753.47|2761.65|2753.95|2761.06|2753.36|33
1643791090000|2022-02-02 08:38:10|2761.04|2753.34|2762.15|2754.45|2762.15|2754.45|2760.88|2753.18|32
1643791100000|2022-02-02 08:38:20|2762.16|2754.46|2761.26|2753.56|2762.39|2754.69|2760.52|2752.82|39
1643791110000|2022-02-02 08:38:30|2761.31|2753.61|2761.23|2753.53|2761.41|2753.71|2761.14|2753.44|31
1643791120000|2022-02-02 08:38:40|2761.32|2753.62|2761.24|2753.54|2761.32|2753.62|2761.07|2753.37|34
1643791130000|2022-02-02 08:38:50|2761.25|2753.55|2762.27|2754.57|2762.27|2754.57|2761.21|2753.51|26
1643791140000|2022-02-02 08:39:00|2762.25|2754.55|2761.48|2753.78|2762.25|2754.55|2761.48|2753.78|28
1643791150000|2022-02-02 08:39:10|2761.49|2753.79|2762.22|2754.52|2762.37|2754.67|2761.29|2753.59|35
1643791160000|2022-02-02 08:39:20|2762.26|2754.56|2761.87|2754.17|2762.26|2754.56|2761.87|2754.17|25
1643791170000|2022-02-02 08:39:30|2762.03|2754.33|2761.79|2754.09|2762.28|2754.58|2761.66|2753.96|31
1643791180000|2022-02-02 08:39:40|2761.77|2754.07|2761.87|2754.17|2762.25|2754.55|2761.67|2753.97|31
1643791190000|2022-02-02 08:39:50|2761.9|2754.2|2762.19|2754.49|2762.2|2754.5|2761.9|2754.2|27
1643791200000|2022-02-02 08:40:00|2762.18|2754.48|2762.05|2754.35|2762.18|2754.48|2761.86|2754.16|33
1643791210000|2022-02-02 08:40:10|2761.98|2754.28|2762.21|2754.51|2762.23|2754.53|2761.98|2754.28|26
1643791220000|2022-02-02 08:40:20|2762.25|2754.55|2762.05|2754.35|2762.25|2754.55|2762.05|2754.35|10
1643791230000|2022-02-02 08:40:30|2762.11|2754.41|2762.22|2754.52|2762.24|2754.54|2762.05|2754.35|20
1643791240000|2022-02-02 08:40:40|2762.23|2754.53|2763.38|2755.68|2763.44|2755.74|2762.23|2754.53|23
1643791250000|2022-02-02 08:40:50|2763.43|2755.73|2764.06|2756.36|2764.06|2756.36|2763.38|2755.68|31
1643791260000|2022-02-02 08:41:00|2764.1|2756.4|2763.86|2756.16|2764.18|2756.48|2763.86|2756.16|31
1643791270000|2022-02-02 08:41:10|2763.87|2756.17|2763.12|2755.42|2763.9|2756.2|2762.97|2755.27|30
1643791280000|2022-02-02 08:41:20|2763.07|2755.37|2763.56|2755.86|2763.56|2755.86|2763.07|2755.37|25
1643791290000|2022-02-02 08:41:30|2763.5|2755.8|2762.35|2754.65|2763.62|2755.92|2762.35|2754.65|31
1643791300000|2022-02-02 08:41:40|2762.38|2754.68|2763.17|2755.47|2763.21|2755.51|2762.33|2754.63|32
1643791310000|2022-02-02 08:41:50|2763.18|2755.48|2763.55|2755.85|2763.6|2755.9|2762.91|2755.21|28
1643791320000|2022-02-02 08:42:00|2763.59|2755.89|2762.89|2755.19|2763.59|2755.89|2762.67|2754.97|27
1643791330000|2022-02-02 08:42:10|2762.93|2755.23|2762.26|2754.56|2762.93|2755.23|2762.25|2754.55|18
1643791340000|2022-02-02 08:42:20|2762.24|2754.54|2763.5|2755.8|2763.5|2755.8|2762.23|2754.53|22
1643791350000|2022-02-02 08:42:30|2763.57|2755.87|2763.53|2755.83|2764.21|2756.51|2762.96|2755.26|35
1643791360000|2022-02-02 08:42:40|2763.56|2755.86|2763.62|2755.92|2763.87|2756.17|2763.56|2755.86|21
1643791370000|2022-02-02 08:42:50|2763.61|2755.91|2763.88|2756.18|2763.9|2756.2|2763.51|2755.81|18
1643791380000|2022-02-02 08:43:00|2763.79|2756.09|2763.72|2756.02|2763.86|2756.16|2763.46|2755.76|19
1643791390000|2022-02-02 08:43:10|2763.55|2755.85|2763.52|2755.82|2763.72|2756.02|2763.48|2755.78|23
1643791400000|2022-02-02 08:43:20|2763.51|2755.81|2763.61|2755.91|2764.14|2756.44|2763.48|2755.78|29
1643791410000|2022-02-02 08:43:30|2763.56|2755.86|2762.76|2755.06|2763.63|2755.93|2762.54|2754.84|31
1643791420000|2022-02-02 08:43:40|2762.66|2754.96|2762.81|2755.11|2762.85|2755.15|2762.61|2754.91|26
1643791430000|2022-02-02 08:43:50|2762.8|2755.1|2762.75|2755.05|2762.98|2755.28|2762.75|2755.05|23
1643791440000|2022-02-02 08:44:00|2762.74|2755.04|2762.42|2754.72|2762.77|2755.07|2762.2|2754.5|20
1643791450000|2022-02-02 08:44:10|2762.35|2754.65|2762.31|2754.61|2762.45|2754.75|2762.29|2754.59|18
1643791460000|2022-02-02 08:44:20|2762.3|2754.6|2761.4|2753.7|2762.31|2754.61|2761.4|2753.7|11
1643791470000|2022-02-02 08:44:30|2761.36|2753.66|2761.96|2754.26|2762.09|2754.39|2760.98|2753.28|31
1643791480000|2022-02-02 08:44:40|2761.97|2754.27|2761.84|2754.14|2762.04|2754.34|2761.64|2753.94|23
1643791490000|2022-02-02 08:44:50|2761.95|2754.25|2761.99|2754.29|2762.1|2754.4|2761.81|2754.11|21
1643791500000|2022-02-02 08:45:00|2762|2754.3|2761.36|2753.66|2762.23|2754.53|2761.36|2753.66|22
1643791510000|2022-02-02 08:45:10|2761.34|2753.64|2760.79|2753.09|2761.34|2753.64|2760.36|2752.66|24
1643791520000|2022-02-02 08:45:20|2760.74|2753.04|2758.69|2750.99|2760.84|2753.14|2758.69|2750.99|35
1643791530000|2022-02-02 08:45:30|2758.68|2750.98|2760.1|2752.4|2760.8|2753.1|2758.62|2750.92|38
1643791540000|2022-02-02 08:45:40|2760.13|2752.43|2761.04|2753.34|2761.14|2753.44|2759.97|2752.27|29
1643791550000|2022-02-02 08:45:50|2760.88|2753.18|2760.71|2753.01|2760.88|2753.18|2760.65|2752.95|25
1643791560000|2022-02-02 08:46:00|2760.82|2753.12|2760.97|2753.27|2761.85|2754.15|2760.81|2753.11|22
1643791570000|2022-02-02 08:46:10|2760.94|2753.24|2759.43|2751.73|2760.95|2753.25|2759.43|2751.73|28
1643791580000|2022-02-02 08:46:20|2759.38|2751.68|2758.58|2750.88|2759.38|2751.68|2758.56|2750.86|26
1643791590000|2022-02-02 08:46:30|2758.59|2750.89|2758.84|2751.14|2758.94|2751.24|2758.54|2750.84|23
1643791600000|2022-02-02 08:46:40|2758.86|2751.16|2758.01|2750.31|2758.92|2751.22|2758|2750.3|20
1643791610000|2022-02-02 08:46:50|2758|2750.3|2757.27|2749.57|2758|2750.3|2756.78|2749.08|29
1643791620000|2022-02-02 08:47:00|2757.26|2749.56|2757.18|2749.48|2757.27|2749.57|2756.94|2749.24|24
1643791630000|2022-02-02 08:47:10|2757.17|2749.47|2757.25|2749.55|2757.73|2750.03|2757.1|2749.4|34
1643791640000|2022-02-02 08:47:20|2757.23|2749.53|2757.22|2749.52|2757.25|2749.55|2757.04|2749.34|31
1643791650000|2022-02-02 08:47:30|2757.24|2749.54|2757.23|2749.53|2757.27|2749.57|2757.04|2749.34|30
1643791660000|2022-02-02 08:47:40|2757.2|2749.5|2756.85|2749.15|2757.66|2749.96|2756.11|2748.41|31
1643791670000|2022-02-02 08:47:50|2756.77|2749.07|2757.35|2749.65|2757.4|2749.7|2756.42|2748.72|38
1643791680000|2022-02-02 08:48:00|2757.44|2749.74|2756.27|2748.57|2757.44|2749.74|2756.17|2748.47|32
1643791690000|2022-02-02 08:48:10|2756.28|2748.58|2757.31|2749.61|2757.45|2749.75|2756.22|2748.52|33
1643791700000|2022-02-02 08:48:20|2757.29|2749.59|2757.26|2749.56|2757.38|2749.68|2757.14|2749.44|22
1643791710000|2022-02-02 08:48:30|2757.3|2749.6|2757.39|2749.69|2757.44|2749.74|2757.19|2749.49|26
1643791720000|2022-02-02 08:48:40|2757.41|2749.71|2757.45|2749.75|2757.53|2749.83|2757.39|2749.69|24
1643791730000|2022-02-02 08:48:50|2757.44|2749.74|2756.99|2749.29|2757.44|2749.74|2756.82|2749.12|36
1643791740000|2022-02-02 08:49:00|2757.01|2749.31|2757.08|2749.38|2757.51|2749.81|2757.01|2749.31|27
1643791750000|2022-02-02 08:49:10|2757.03|2749.33|2755.92|2748.22|2757.03|2749.33|2755.92|2748.22|37
1643791760000|2022-02-02 08:49:20|2755.75|2748.05|2754.54|2746.84|2755.75|2748.05|2754.28|2746.58|37
1643791770000|2022-02-02 08:49:30|2754.52|2746.82|2754.51|2746.81|2754.64|2746.94|2754.33|2746.63|32
1643791780000|2022-02-02 08:49:40|2754.57|2746.87|2754.17|2746.47|2755.14|2747.44|2754.17|2746.47|34
1643791790000|2022-02-02 08:49:50|2754.23|2746.53|2753.79|2746.09|2754.44|2746.74|2753.77|2746.07|31
1643791800000|2022-02-02 08:50:00|2753.8|2746.1|2754.44|2746.74|2754.44|2746.74|2753.03|2745.33|35
1643791810000|2022-02-02 08:50:10|2754.43|2746.73|2755.54|2747.84|2755.75|2748.05|2754.03|2746.33|35
1643791820000|2022-02-02 08:50:20|2755.77|2748.07|2755.85|2748.15|2756.58|2748.88|2755.77|2748.07|35
1643791830000|2022-02-02 08:50:30|2755.76|2748.06|2757.15|2749.45|2757.32|2749.62|2755.76|2748.06|33
1643791840000|2022-02-02 08:50:40|2757.31|2749.61|2757.83|2750.13|2757.83|2750.13|2757|2749.3|33
1643791850000|2022-02-02 08:50:50|2757.85|2750.15|2758.25|2750.55|2758.27|2750.57|2757.77|2750.07|35
1643791860000|2022-02-02 08:51:00|2758.26|2750.56|2757.43|2749.73|2758.27|2750.57|2757.43|2749.73|26
1643791870000|2022-02-02 08:51:10|2757.44|2749.74|2758.84|2751.14|2758.88|2751.18|2757.41|2749.71|31
1643791880000|2022-02-02 08:51:20|2758.82|2751.12|2759.66|2751.96|2759.67|2751.97|2757.64|2749.94|39
1643791890000|2022-02-02 08:51:30|2759.81|2752.11|2760.65|2752.95|2760.67|2752.97|2759.52|2751.82|27
1643791900000|2022-02-02 08:51:40|2760.76|2753.06|2760.18|2752.48|2761.23|2753.53|2760.14|2752.44|30
1643791910000|2022-02-02 08:51:50|2760.21|2752.51|2760.3|2752.6|2760.3|2752.6|2759.82|2752.12|30
1643791920000|2022-02-02 08:52:00|2760.23|2752.53|2760.62|2752.92|2760.69|2752.99|2760.17|2752.47|26
1643791930000|2022-02-02 08:52:10|2760.61|2752.91|2761.29|2753.59|2761.32|2753.62|2760.05|2752.35|33
1643791940000|2022-02-02 08:52:20|2761.28|2753.58|2761.99|2754.29|2762.24|2754.54|2760.97|2753.27|34
1643791950000|2022-02-02 08:52:30|2762.17|2754.47|2766.27|2758.57|2766.27|2758.57|2762.15|2754.45|37
1643791960000|2022-02-02 08:52:40|2766.43|2758.73|2766.81|2759.11|2766.97|2759.27|2766.21|2758.51|35
1643791970000|2022-02-02 08:52:50|2766.9|2759.2|2767.1|2759.4|2768.11|2760.41|2766.81|2759.11|37
1643791980000|2022-02-02 08:53:00|2767.2|2759.5|2766.86|2759.16|2767.99|2760.29|2766.86|2759.16|36
1643791990000|2022-02-02 08:53:10|2766.92|2759.22|2766.21|2758.51|2767.31|2759.61|2766.21|2758.51|35
1643792000000|2022-02-02 08:53:20|2766.3|2758.6|2766.82|2759.12|2767.3|2759.6|2766.29|2758.59|31
1643792010000|2022-02-02 08:53:30|2766.76|2759.06|2764.66|2756.96|2766.76|2759.06|2764.23|2756.53|36
1643792020000|2022-02-02 08:53:40|2764.65|2756.95|2765.15|2757.45|2765.24|2757.54|2764.49|2756.79|22
1643792030000|2022-02-02 08:53:50|2765.07|2757.37|2764.46|2756.76|2765.15|2757.45|2764.41|2756.71|26
1643792040000|2022-02-02 08:54:00|2764.47|2756.77|2764.3|2756.6|2764.78|2757.08|2764.14|2756.44|28
1643792050000|2022-02-02 08:54:10|2764.29|2756.59|2764.15|2756.45|2764.32|2756.62|2764.07|2756.37|31
1643792060000|2022-02-02 08:54:20|2764.25|2756.55|2764.24|2756.54|2764.81|2757.11|2763.81|2756.11|37
1643792070000|2022-02-02 08:54:30|2764.23|2756.53|2766.05|2758.35|2766.05|2758.35|2764.22|2756.52|36
1643792080000|2022-02-02 08:54:40|2766.03|2758.33|2766.99|2759.29|2766.99|2759.29|2766|2758.3|38
1643792090000|2022-02-02 08:54:50|2767.11|2759.41|2767.22|2759.52|2767.79|2760.09|2767.11|2759.41|34
1643792100000|2022-02-02 08:55:00|2767.23|2759.53|2765.6|2757.9|2767.23|2759.53|2765.6|2757.9|31
1643792110000|2022-02-02 08:55:10|2765.53|2757.83|2766.52|2758.82|2766.8|2759.1|2765.11|2757.41|39
1643792120000|2022-02-02 08:55:20|2766.65|2758.95|2767.3|2759.6|2768.08|2760.38|2766.53|2758.83|39
1643792130000|2022-02-02 08:55:30|2767.36|2759.66|2767.09|2759.39|2767.59|2759.89|2767.01|2759.31|33
1643792140000|2022-02-02 08:55:40|2767.11|2759.41|2767.08|2759.38|2767.41|2759.71|2766.89|2759.19|29
1643792150000|2022-02-02 08:55:50|2767.04|2759.34|2766.92|2759.22|2767.15|2759.45|2766.65|2758.95|37
1643792160000|2022-02-02 08:56:00|2766.96|2759.26|2767.97|2760.27|2767.97|2760.27|2766.96|2759.26|38
1643792170000|2022-02-02 08:56:10|2768.06|2760.36|2768.64|2760.94|2768.91|2761.21|2768.06|2760.36|24
1643792180000|2022-02-02 08:56:20|2768.65|2760.95|2768.81|2761.11|2769.35|2761.65|2768.65|2760.95|31
1643792190000|2022-02-02 08:56:30|2768.88|2761.18|2768.82|2761.12|2769.11|2761.41|2768.8|2761.1|29
1643792200000|2022-02-02 08:56:40|2768.89|2761.19|2768.38|2760.68|2768.91|2761.21|2767.83|2760.13|26
1643792210000|2022-02-02 08:56:50|2768.48|2760.78|2768.51|2760.81|2768.57|2760.87|2768.15|2760.45|28
1643792220000|2022-02-02 08:57:00|2768.56|2760.86|2768.25|2760.55|2768.56|2760.86|2768.25|2760.55|27
1643792230000|2022-02-02 08:57:10|2768.24|2760.54|2767.75|2760.05|2768.24|2760.54|2767.47|2759.77|34
1643792240000|2022-02-02 08:57:20|2767.73|2760.03|2767.6|2759.9|2767.8|2760.1|2767.23|2759.53|33
1643792250000|2022-02-02 08:57:30|2767.58|2759.88|2767.85|2760.15|2767.87|2760.17|2767.58|2759.88|24
1643792260000|2022-02-02 08:57:40|2767.86|2760.16|2768.77|2761.07|2768.91|2761.21|2767.85|2760.15|26
1643792270000|2022-02-02 08:57:50|2768.83|2761.13|2769.05|2761.35|2769.21|2761.51|2768.24|2760.54|34
1643792280000|2022-02-02 08:58:00|2769.02|2761.32|2768.74|2761.04|2769.04|2761.34|2768.49|2760.79|34
1643792290000|2022-02-02 08:58:10|2768.73|2761.03|2768.51|2760.81|2768.87|2761.17|2768.44|2760.74|31
1643792300000|2022-02-02 08:58:20|2768.52|2760.82|2768.36|2760.66|2768.69|2760.99|2768.36|2760.66|28
1643792310000|2022-02-02 08:58:30|2768.35|2760.65|2768.56|2760.86|2768.69|2760.99|2768.07|2760.37|33
1643792320000|2022-02-02 08:58:40|2768.63|2760.93|2767.51|2759.81|2768.63|2760.93|2767.3|2759.6|33
1643792330000|2022-02-02 08:58:50|2767.58|2759.88|2768.12|2760.42|2768.12|2760.42|2767.42|2759.72|33
1643792340000|2022-02-02 08:59:00|2768.35|2760.65|2768.52|2760.82|2768.59|2760.89|2768.35|2760.65|23
1643792350000|2022-02-02 08:59:10|2768.59|2760.89|2768.56|2760.86|2768.65|2760.95|2768.52|2760.82|18
1643792360000|2022-02-02 08:59:20|2768.55|2760.85|2768.2|2760.5|2768.64|2760.94|2768.2|2760.5|16
1643792370000|2022-02-02 08:59:30|2768.22|2760.52|2768.11|2760.41|2768.22|2760.52|2768.1|2760.4|12
1643792380000|2022-02-02 08:59:40|2768.1|2760.4|2768.52|2760.82|2768.72|2761.02|2767.82|2760.12|25
1643792390000|2022-02-02 08:59:50|2768.53|2760.83|2768.15|2760.45|2768.68|2760.98|2768.09|2760.39|21
1643792400000|2022-02-02 09:00:00|2768.18|2760.48|2768.78|2761.08|2768.78|2761.08|2768.13|2760.43|31
1643792410000|2022-02-02 09:00:10|2768.74|2761.04|2767.65|2759.95|2768.74|2761.04|2767.54|2759.84|29
1643792420000|2022-02-02 09:00:20|2767.66|2759.96|2767.79|2760.09|2768.13|2760.43|2767.66|2759.96|28
1643792430000|2022-02-02 09:00:30|2767.78|2760.08|2767.13|2759.43|2767.81|2760.11|2766.76|2759.06|29
1643792440000|2022-02-02 09:00:40|2767.11|2759.41|2765.06|2757.36|2767.11|2759.41|2765.06|2757.36|32
1643792450000|2022-02-02 09:00:50|2765.25|2757.55|2765.62|2757.92|2767.19|2759.49|2765.25|2757.55|37
1643792460000|2022-02-02 09:01:00|2765.46|2757.76|2766.67|2758.97|2766.71|2759.01|2765.36|2757.66|34
1643792470000|2022-02-02 09:01:10|2766.72|2759.02|2767.27|2759.57|2767.65|2759.95|2766.72|2759.02|37
1643792480000|2022-02-02 09:01:20|2767.19|2759.49|2766.67|2758.97|2767.19|2759.49|2766.52|2758.82|30
1643792490000|2022-02-02 09:01:30|2766.54|2758.84|2766.08|2758.38|2766.54|2758.84|2765.37|2757.67|39
1643792500000|2022-02-02 09:01:40|2766.09|2758.39|2765.94|2758.24|2766.6|2758.9|2765.54|2757.84|31
1643792510000|2022-02-02 09:01:50|2765.97|2758.27|2766.33|2758.63|2766.33|2758.63|2765.09|2757.39|37
1643792520000|2022-02-02 09:02:00|2766.43|2758.73|2766.7|2759|2767.08|2759.38|2766.43|2758.73|33
1643792530000|2022-02-02 09:02:10|2766.6|2758.9|2768.4|2760.7|2768.4|2760.7|2766.57|2758.87|32
1643792540000|2022-02-02 09:02:20|2768.18|2760.48|2767.85|2760.15|2768.45|2760.75|2767.66|2759.96|37
1643792550000|2022-02-02 09:02:30|2767.87|2760.17|2768.35|2760.65|2768.5|2760.8|2767.87|2760.17|38
1643792560000|2022-02-02 09:02:40|2768.31|2760.61|2768.6|2760.9|2768.96|2761.26|2768.1|2760.4|33
1643792570000|2022-02-02 09:02:50|2768.83|2761.13|2769.69|2761.99|2769.8|2762.1|2768.65|2760.95|34
1643792580000|2022-02-02 09:03:00|2769.7|2762|2769.55|2761.85|2770.4|2762.7|2769.42|2761.72|39
1643792590000|2022-02-02 09:03:10|2769.54|2761.84|2769.56|2761.86|2769.92|2762.22|2769.5|2761.8|29
1643792600000|2022-02-02 09:03:20|2769.52|2761.82|2769.22|2761.52|2769.54|2761.84|2768.61|2760.91|33
1643792610000|2022-02-02 09:03:30|2769.32|2761.62|2770.13|2762.43|2770.13|2762.43|2769.32|2761.62|29
1643792620000|2022-02-02 09:03:40|2770|2762.3|2770.16|2762.46|2770.22|2762.52|2769.93|2762.23|24
1643792630000|2022-02-02 09:03:50|2770.17|2762.47|2771.57|2763.87|2771.58|2763.88|2770.15|2762.45|30
1643792640000|2022-02-02 09:04:00|2771.49|2763.79|2772.14|2764.44|2772.14|2764.44|2771.43|2763.73|24
1643792650000|2022-02-02 09:04:10|2772.15|2764.45|2771.87|2764.17|2772.15|2764.45|2771.86|2764.16|23
1643792660000|2022-02-02 09:04:20|2772.02|2764.32|2771.96|2764.26|2772.27|2764.57|2771.8|2764.1|32
1643792670000|2022-02-02 09:04:30|2771.97|2764.27|2772.17|2764.47|2772.49|2764.79|2771.5|2763.8|29
1643792680000|2022-02-02 09:04:40|2772.18|2764.48|2771.96|2764.26|2772.74|2765.04|2771.96|2764.26|35
1643792690000|2022-02-02 09:04:50|2771.98|2764.28|2771.76|2764.06|2772.09|2764.39|2771.7|2764|25
1643792700000|2022-02-02 09:05:00|2771.74|2764.04|2771.74|2764.04|2771.86|2764.16|2771.61|2763.91|27
1643792710000|2022-02-02 09:05:10|2771.78|2764.08|2770.88|2763.18|2771.88|2764.18|2770.49|2762.79|29
1643792720000|2022-02-02 09:05:20|2770.87|2763.17|2772.21|2764.51|2772.28|2764.58|2770.59|2762.89|32
1643792730000|2022-02-02 09:05:30|2772.2|2764.5|2771.8|2764.1|2772.2|2764.5|2771.75|2764.05|22
1643792740000|2022-02-02 09:05:40|2771.88|2764.18|2771.63|2763.93|2772.49|2764.79|2771.62|2763.92|28
1643792750000|2022-02-02 09:05:50|2771.73|2764.03|2772.04|2764.34|2772.08|2764.38|2771.68|2763.98|28
1643792760000|2022-02-02 09:06:00|2772.03|2764.33|2772.53|2764.83|2772.84|2765.14|2772.03|2764.33|31
1643792770000|2022-02-02 09:06:10|2772.34|2764.64|2772.56|2764.86|2772.75|2765.05|2772.23|2764.53|37
1643792780000|2022-02-02 09:06:20|2772.61|2764.91|2772.7|2765|2772.72|2765.02|2772.39|2764.69|32
1643792790000|2022-02-02 09:06:30|2772.67|2764.97|2772.31|2764.61|2772.77|2765.07|2772.2|2764.5|28
1643792800000|2022-02-02 09:06:40|2772.35|2764.65|2772.32|2764.62|2772.75|2765.05|2772.32|2764.62|31
1643792810000|2022-02-02 09:06:50|2772.3|2764.6|2772.14|2764.44|2772.7|2765|2772.1|2764.4|31
1643792820000|2022-02-02 09:07:00|2772.12|2764.42|2770.85|2763.15|2772.17|2764.47|2770.85|2763.15|36
1643792830000|2022-02-02 09:07:10|2770.84|2763.14|2770.7|2763|2771.02|2763.32|2770.37|2762.67|29
1643792840000|2022-02-02 09:07:20|2770.64|2762.94|2768.9|2761.2|2771.34|2763.64|2768.38|2760.68|31
1643792850000|2022-02-02 09:07:30|2768.94|2761.24|2769.4|2761.7|2770.05|2762.35|2768.92|2761.22|28
1643792860000|2022-02-02 09:07:40|2769.41|2761.71|2769.36|2761.66|2769.94|2762.24|2769.36|2761.66|12
1643792870000|2022-02-02 09:07:50|2769.35|2761.65|2768.98|2761.28|2769.47|2761.77|2768.92|2761.22|32
1643792880000|2022-02-02 09:08:00|2768.95|2761.25|2769.01|2761.31|2769.6|2761.9|2768.95|2761.25|27
1643792890000|2022-02-02 09:08:10|2769.03|2761.33|2768.25|2760.55|2769.03|2761.33|2768.15|2760.45|34
1643792900000|2022-02-02 09:08:20|2768.27|2760.57|2768.3|2760.6|2768.3|2760.6|2768.14|2760.44|8
1643792910000|2022-02-02 09:08:30|2768.27|2760.57|2767.07|2759.37|2768.3|2760.6|2767.07|2759.37|22
1643792920000|2022-02-02 09:08:40|2767.06|2759.36|2766.32|2758.62|2767.06|2759.36|2766.32|2758.62|32
1643792930000|2022-02-02 09:08:50|2766.31|2758.61|2767.05|2759.35|2767.06|2759.36|2766.2|2758.5|25
1643792940000|2022-02-02 09:09:00|2766.79|2759.09|2767.03|2759.33|2767.05|2759.35|2766.79|2759.09|23
1643792950000|2022-02-02 09:09:10|2766.77|2759.07|2766.76|2759.06|2766.86|2759.16|2766.73|2759.03|16
1643792960000|2022-02-02 09:09:20|2766.86|2759.16|2766.71|2759.01|2766.86|2759.16|2766.69|2758.99|16
1643792970000|2022-02-02 09:09:30|2766.72|2759.02|2766.73|2759.03|2766.87|2759.17|2766.69|2758.99|17
1643792980000|2022-02-02 09:09:40|2766.72|2759.02|2766.16|2758.46|2766.78|2759.08|2766.11|2758.41|30
1643792990000|2022-02-02 09:09:50|2766.15|2758.45|2765.88|2758.18|2766.19|2758.49|2765.71|2758.01|34
1643793000000|2022-02-02 09:10:00|2765.77|2758.07|2765.57|2757.87|2765.94|2758.24|2765.54|2757.84|27
1643793010000|2022-02-02 09:10:10|2765.53|2757.83|2766.43|2758.73|2766.59|2758.89|2765.48|2757.78|26
1643793020000|2022-02-02 09:10:20|2766.1|2758.4|2763.04|2755.34|2766.1|2758.4|2763.04|2755.34|36
1643793030000|2022-02-02 09:10:30|2763.07|2755.37|2765.73|2758.03|2765.75|2758.05|2763.07|2755.37|31
1643793040000|2022-02-02 09:10:40|2765.76|2758.06|2766.62|2758.92|2767.12|2759.42|2765.7|2758|30
1643793050000|2022-02-02 09:10:50|2766.56|2758.86|2766.79|2759.09|2766.82|2759.12|2766.44|2758.74|31
1643793060000|2022-02-02 09:11:00|2766.77|2759.07|2766.04|2758.34|2766.77|2759.07|2766.03|2758.33|25
1643793070000|2022-02-02 09:11:10|2766.06|2758.36|2766.14|2758.44|2766.14|2758.44|2766.01|2758.31|19
1643793080000|2022-02-02 09:11:20|2766.22|2758.52|2766.21|2758.51|2766.35|2758.65|2766.15|2758.45|25
1643793090000|2022-02-02 09:11:30|2766.25|2758.55|2765.3|2757.6|2766.31|2758.61|2765.18|2757.48|33
1643793100000|2022-02-02 09:11:40|2765.34|2757.64|2765.69|2757.99|2766.06|2758.36|2764.47|2756.77|37
1643793110000|2022-02-02 09:11:50|2765.63|2757.93|2764.18|2756.48|2765.69|2757.99|2764.18|2756.48|31
1643793120000|2022-02-02 09:12:00|2764.28|2756.58|2763.39|2755.69|2764.47|2756.77|2763.39|2755.69|36
1643793130000|2022-02-02 09:12:10|2763.2|2755.5|2762.65|2754.95|2763.2|2755.5|2762.65|2754.95|33
1643793140000|2022-02-02 09:12:20|2762.69|2754.99|2763.38|2755.68|2763.5|2755.8|2762.66|2754.96|34
1643793150000|2022-02-02 09:12:30|2763.41|2755.71|2764.34|2756.64|2764.61|2756.91|2763.41|2755.71|37
1643793160000|2022-02-02 09:12:40|2764.32|2756.62|2764.46|2756.76|2764.74|2757.04|2764.18|2756.48|31
1643793170000|2022-02-02 09:12:50|2764.39|2756.69|2765.87|2758.17|2765.87|2758.17|2764.23|2756.53|30
1643793180000|2022-02-02 09:13:00|2766.02|2758.32|2765.64|2757.94|2766.33|2758.63|2765.26|2757.56|36
1643793190000|2022-02-02 09:13:10|2765.67|2757.97|2766.41|2758.71|2766.65|2758.95|2765.67|2757.97|33
1643793200000|2022-02-02 09:13:20|2766.5|2758.8|2766.69|2758.99|2766.96|2759.26|2766.17|2758.47|34
1643793210000|2022-02-02 09:13:30|2766.67|2758.97|2766.88|2759.18|2767.06|2759.36|2766.61|2758.91|36
1643793220000|2022-02-02 09:13:40|2766.84|2759.14|2767.7|2760|2767.9|2760.2|2766.83|2759.13|26
1643793230000|2022-02-02 09:13:50|2767.73|2760.03|2767.29|2759.59|2768.07|2760.37|2767.28|2759.58|32
1643793240000|2022-02-02 09:14:00|2767.28|2759.58|2767.85|2760.15|2767.92|2760.22|2767.17|2759.47|34
1643793250000|2022-02-02 09:14:10|2767.87|2760.17|2767.5|2759.8|2768.11|2760.41|2767.46|2759.76|35
1643793260000|2022-02-02 09:14:20|2767.35|2759.65|2767.3|2759.6|2767.58|2759.88|2767.13|2759.43|25
1643793270000|2022-02-02 09:14:30|2767.32|2759.62|2767.35|2759.65|2767.58|2759.88|2767.32|2759.62|23
1643793280000|2022-02-02 09:14:40|2767.26|2759.56|2766.81|2759.11|2767.29|2759.59|2766.47|2758.77|28
1643793290000|2022-02-02 09:14:50|2766.79|2759.09|2767.08|2759.38|2767.08|2759.38|2766.59|2758.89|23
1643793300000|2022-02-02 09:15:00|2766.95|2759.25|2768.61|2760.91|2768.61|2760.91|2766.95|2759.25|35
1643793310000|2022-02-02 09:15:10|2768.92|2761.22|2769.28|2761.58|2769.7|2762|2768.36|2760.66|37
1643793320000|2022-02-02 09:15:20|2769.39|2761.69|2769.67|2761.97|2769.88|2762.18|2769.39|2761.69|26
1643793330000|2022-02-02 09:15:30|2769.66|2761.96|2769.2|2761.5|2769.66|2761.96|2768.59|2760.89|32
1643793340000|2022-02-02 09:15:40|2769.19|2761.49|2767.77|2760.07|2769.19|2761.49|2767.71|2760.01|32
1643793350000|2022-02-02 09:15:50|2767.82|2760.12|2767.89|2760.19|2768.03|2760.33|2767.68|2759.98|34
1643793360000|2022-02-02 09:16:00|2767.9|2760.2|2766.67|2758.97|2767.94|2760.24|2766.67|2758.97|26
1643793370000|2022-02-02 09:16:10|2766.65|2758.95|2766.62|2758.92|2767.35|2759.65|2766.56|2758.86|34
1643793380000|2022-02-02 09:16:20|2766.61|2758.91|2766.43|2758.73|2766.61|2758.91|2766.01|2758.31|28
1643793390000|2022-02-02 09:16:30|2766.45|2758.75|2766.01|2758.31|2766.9|2759.2|2766.01|2758.31|33
1643793400000|2022-02-02 09:16:40|2765.99|2758.29|2766.17|2758.47|2766.39|2758.69|2765.95|2758.25|30
1643793410000|2022-02-02 09:16:50|2766.18|2758.48|2765.83|2758.13|2766.18|2758.48|2765.83|2758.13|29
1643793420000|2022-02-02 09:17:00|2765.86|2758.16|2765.16|2757.46|2766.05|2758.35|2765.16|2757.46|19
1643793430000|2022-02-02 09:17:10|2765.29|2757.59|2765.21|2757.51|2765.47|2757.77|2765.01|2757.31|28
1643793440000|2022-02-02 09:17:20|2765.09|2757.39|2763.67|2755.97|2765.21|2757.51|2763.62|2755.92|37
1643793450000|2022-02-02 09:17:30|2763.66|2755.96|2763.85|2756.15|2763.99|2756.29|2763.58|2755.88|24
1643793460000|2022-02-02 09:17:40|2764.05|2756.35|2764.31|2756.61|2764.46|2756.76|2764.05|2756.35|31
1643793470000|2022-02-02 09:17:50|2764.33|2756.63|2764.42|2756.72|2765.64|2757.94|2764.3|2756.6|32
1643793480000|2022-02-02 09:18:00|2764.43|2756.73|2764.66|2756.96|2764.9|2757.2|2764.43|2756.73|26
1643793490000|2022-02-02 09:18:10|2764.76|2757.06|2764.63|2756.93|2764.78|2757.08|2764.58|2756.88|16
1643793500000|2022-02-02 09:18:20|2764.64|2756.94|2764.7|2757|2765.43|2757.73|2764.63|2756.93|33
1643793510000|2022-02-02 09:18:30|2764.65|2756.95|2764.95|2757.25|2765|2757.3|2764.61|2756.91|32
1643793520000|2022-02-02 09:18:40|2765|2757.3|2765.51|2757.81|2765.59|2757.89|2764.96|2757.26|29
1643793530000|2022-02-02 09:18:50|2765.4|2757.7|2765.73|2758.03|2766.08|2758.38|2765.4|2757.7|34
1643793540000|2022-02-02 09:19:00|2765.79|2758.09|2765.24|2757.54|2765.79|2758.09|2765.24|2757.54|22
1643793550000|2022-02-02 09:19:10|2765.25|2757.55|2765.33|2757.63|2765.56|2757.86|2765.18|2757.48|27
1643793560000|2022-02-02 09:19:20|2765.53|2757.83|2765.34|2757.64|2765.53|2757.83|2765.16|2757.46|28
1643793570000|2022-02-02 09:19:30|2765.44|2757.74|2765.44|2757.74|2765.55|2757.85|2765.18|2757.48|23
1643793580000|2022-02-02 09:19:40|2765.7|2758|2765.01|2757.31|2765.7|2758|2764.95|2757.25|21
1643793590000|2022-02-02 09:19:50|2765.41|2757.71|2764.96|2757.26|2765.43|2757.73|2764.96|2757.26|26
1643793600000|2022-02-02 09:20:00|2765|2757.3|2764.94|2757.24|2765.44|2757.74|2764.94|2757.24|11
1643793610000|2022-02-02 09:20:10|2764.98|2757.28|2765.5|2757.8|2765.5|2757.8|2764.89|2757.19|26
1643793620000|2022-02-02 09:20:20|2765.66|2757.96|2765.95|2758.25|2766.19|2758.49|2765.66|2757.96|28
1643793630000|2022-02-02 09:20:30|2765.9|2758.2|2767.04|2759.34|2767.44|2759.74|2765.9|2758.2|30
1643793640000|2022-02-02 09:20:40|2767.31|2759.61|2767.01|2759.31|2767.31|2759.61|2766.77|2759.07|34
1643793650000|2022-02-02 09:20:50|2766.99|2759.29|2766.15|2758.45|2767.26|2759.56|2766.15|2758.45|28
1643793660000|2022-02-02 09:21:00|2766.55|2758.85|2766.61|2758.91|2766.95|2759.25|2766.2|2758.5|32
1643793670000|2022-02-02 09:21:10|2766.63|2758.93|2767.59|2759.89|2767.78|2760.08|2766.62|2758.92|34
1643793680000|2022-02-02 09:21:20|2767.54|2759.84|2767.66|2759.96|2767.72|2760.02|2767.54|2759.84|18
1643793690000|2022-02-02 09:21:30|2767.62|2759.92|2767.69|2759.99|2767.74|2760.04|2767.56|2759.86|25
1643793700000|2022-02-02 09:21:40|2767.66|2759.96|2767.95|2760.25|2768.01|2760.31|2767.56|2759.86|16
1643793710000|2022-02-02 09:21:50|2767.98|2760.28|2769.88|2762.18|2769.95|2762.25|2767.98|2760.28|34
1643793720000|2022-02-02 09:22:00|2769.86|2762.16|2769.47|2761.77|2769.86|2762.16|2769.27|2761.57|11
1643793730000|2022-02-02 09:22:10|2769.45|2761.75|2768.98|2761.28|2769.66|2761.96|2768.8|2761.1|35
1643793740000|2022-02-02 09:22:20|2768.81|2761.11|2768.97|2761.27|2769.62|2761.92|2768.81|2761.11|31
1643793750000|2022-02-02 09:22:30|2768.68|2760.98|2768.53|2760.83|2769.87|2762.17|2768.53|2760.83|31
1643793760000|2022-02-02 09:22:40|2769.5|2761.8|2770.12|2762.42|2770.34|2762.64|2768.64|2760.94|34
1643793770000|2022-02-02 09:22:50|2770.08|2762.38|2770.36|2762.66|2770.65|2762.95|2770.05|2762.35|29
1643793780000|2022-02-02 09:23:00|2770.35|2762.65|2769.1|2761.4|2770.36|2762.66|2769.02|2761.32|31
1643793790000|2022-02-02 09:23:10|2769.12|2761.42|2770.26|2762.56|2770.3|2762.6|2769.11|2761.41|31
1643793800000|2022-02-02 09:23:20|2770.21|2762.51|2769.44|2761.74|2770.27|2762.57|2769.44|2761.74|31
1643793810000|2022-02-02 09:23:30|2769.45|2761.75|2769.8|2762.1|2769.81|2762.11|2769.45|2761.75|20
1643793820000|2022-02-02 09:23:40|2769.81|2762.11|2769.79|2762.09|2769.83|2762.13|2769.79|2762.09|5
1643793830000|2022-02-02 09:23:50|2769.76|2762.06|2769.82|2762.12|2769.84|2762.14|2769.72|2762.02|20
1643793840000|2022-02-02 09:24:00|2769.83|2762.13|2769.36|2761.66|2769.86|2762.16|2769.36|2761.66|21
1643793850000|2022-02-02 09:24:10|2769.35|2761.65|2769.34|2761.64|2769.43|2761.73|2769.26|2761.56|23
1643793860000|2022-02-02 09:24:20|2769.38|2761.68|2769.34|2761.64|2769.4|2761.7|2769.32|2761.62|14
1643793870000|2022-02-02 09:24:30|2769.38|2761.68|2769.36|2761.66|2769.38|2761.68|2769.2|2761.5|22
1643793880000|2022-02-02 09:24:40|2769.43|2761.73|2769.28|2761.58|2769.45|2761.75|2769.25|2761.55|15
1643793890000|2022-02-02 09:24:50|2769.27|2761.57|2769.43|2761.73|2769.74|2762.04|2769.25|2761.55|22
1643793900000|2022-02-02 09:25:00|2769.44|2761.74|2769.44|2761.74|2769.58|2761.88|2769.34|2761.64|15
1643793910000|2022-02-02 09:25:10|2769.34|2761.64|2769.63|2761.93|2769.64|2761.94|2769.34|2761.64|15
1643793920000|2022-02-02 09:25:20|2770.04|2762.34|2770.05|2762.35|2770.12|2762.42|2770.04|2762.34|7
1643793930000|2022-02-02 09:25:30|2770.14|2762.44|2770.67|2762.97|2770.74|2763.04|2770.14|2762.44|11
1643793940000|2022-02-02 09:25:40|2770.64|2762.94|2770.67|2762.97|2770.73|2763.03|2770.64|2762.94|16
1643793950000|2022-02-02 09:25:50|2770.7|2763|2770.49|2762.79|2770.72|2763.02|2770.44|2762.74|14
1643793960000|2022-02-02 09:26:00|2770.54|2762.84|2770.39|2762.69|2770.63|2762.93|2770.32|2762.62|21
1643793970000|2022-02-02 09:26:10|2770.44|2762.74|2770.79|2763.09|2770.89|2763.19|2770.42|2762.72|30
1643793980000|2022-02-02 09:26:20|2770.87|2763.17|2772.31|2764.61|2772.44|2764.74|2770.84|2763.14|33
1643793990000|2022-02-02 09:26:30|2772.29|2764.59|2772.28|2764.58|2772.33|2764.63|2772.21|2764.51|26
1643794000000|2022-02-02 09:26:40|2772.35|2764.65|2771.92|2764.22|2772.37|2764.67|2771.8|2764.1|29
1643794010000|2022-02-02 09:26:50|2771.96|2764.26|2772.35|2764.65|2772.4|2764.7|2771.96|2764.26|31
1643794020000|2022-02-02 09:27:00|2772.28|2764.58|2772.09|2764.39|2772.44|2764.74|2771.58|2763.88|26
1643794030000|2022-02-02 09:27:10|2772.13|2764.43|2772.52|2764.82|2772.54|2764.84|2772.11|2764.41|30
1643794040000|2022-02-02 09:27:20|2772.55|2764.85|2772.35|2764.65|2772.55|2764.85|2772.32|2764.62|19
1643794050000|2022-02-02 09:27:30|2772.34|2764.64|2772.2|2764.5|2772.38|2764.68|2772.2|2764.5|15
1643794060000|2022-02-02 09:27:40|2772.16|2764.46|2771.96|2764.26|2772.34|2764.64|2771.9|2764.2|23
1643794070000|2022-02-02 09:27:50|2771.78|2764.08|2771.09|2763.39|2771.78|2764.08|2771|2763.3|26
1643794080000|2022-02-02 09:28:00|2771.08|2763.38|2770.9|2763.2|2771.08|2763.38|2770.77|2763.07|20
1643794090000|2022-02-02 09:28:10|2770.89|2763.19|2771.01|2763.31|2771.02|2763.32|2770.85|2763.15|29
1643794100000|2022-02-02 09:28:20|2771|2763.3|2770.96|2763.26|2771.1|2763.4|2770.93|2763.23|13
1643794110000|2022-02-02 09:28:30|2770.94|2763.24|2770.47|2762.77|2771.05|2763.35|2770.46|2762.76|11
1643794120000|2022-02-02 09:28:40|2770.52|2762.82|2770.69|2762.99|2770.88|2763.18|2770.42|2762.72|22
1643794130000|2022-02-02 09:28:50|2770.68|2762.98|2770.32|2762.62|2770.73|2763.03|2770.27|2762.57|28
1643794140000|2022-02-02 09:29:00|2770.4|2762.7|2769.61|2761.91|2770.41|2762.71|2769.41|2761.71|29
1643794150000|2022-02-02 09:29:10|2769.46|2761.76|2766.49|2758.79|2769.53|2761.83|2766.49|2758.79|31
1643794160000|2022-02-02 09:29:20|2766.46|2758.76|2767.82|2760.12|2768|2760.3|2766.25|2758.55|38
1643794170000|2022-02-02 09:29:30|2767.91|2760.21|2767.95|2760.25|2768.5|2760.8|2767.45|2759.75|35
1643794180000|2022-02-02 09:29:40|2767.92|2760.22|2767.17|2759.47|2767.95|2760.25|2767.03|2759.33|29
1643794190000|2022-02-02 09:29:50|2767.12|2759.42|2767.58|2759.88|2767.8|2760.1|2766.96|2759.26|32
1643794200000|2022-02-02 09:30:00|2767.56|2759.86|2768.34|2760.64|2768.34|2760.64|2767.19|2759.49|35
1643794210000|2022-02-02 09:30:10|2768.39|2760.69|2768.16|2760.46|2769.11|2761.41|2767.99|2760.29|36
1643794220000|2022-02-02 09:30:20|2768.2|2760.5|2768.4|2760.7|2768.49|2760.79|2767.74|2760.04|35
1643794230000|2022-02-02 09:30:30|2768.37|2760.67|2767.95|2760.25|2768.62|2760.92|2767.8|2760.1|35
1643794240000|2022-02-02 09:30:40|2767.86|2760.16|2768.31|2760.61|2768.84|2761.14|2767.86|2760.16|30
1643794250000|2022-02-02 09:30:50|2768.29|2760.59|2767.77|2760.07|2768.34|2760.64|2767.38|2759.68|32
1643794260000|2022-02-02 09:31:00|2768.04|2760.34|2767.92|2760.22|2768.43|2760.73|2767.63|2759.93|33
1643794270000|2022-02-02 09:31:10|2767.8|2760.1|2767.12|2759.42|2767.8|2760.1|2767.06|2759.36|36
1643794280000|2022-02-02 09:31:20|2767.04|2759.34|2767.07|2759.37|2767.47|2759.77|2767.04|2759.34|32
1643794290000|2022-02-02 09:31:30|2766.97|2759.27|2767.77|2760.07|2768.14|2760.44|2766.97|2759.27|30
1643794300000|2022-02-02 09:31:40|2767.84|2760.14|2768.55|2760.85|2768.8|2761.1|2767.84|2760.14|25
1643794310000|2022-02-02 09:31:50|2768.54|2760.84|2768.94|2761.24|2769.13|2761.43|2768.48|2760.78|27
1643794320000|2022-02-02 09:32:00|2768.95|2761.25|2768.69|2760.99|2769.03|2761.33|2768.61|2760.91|27
1643794330000|2022-02-02 09:32:10|2768.78|2761.08|2770.09|2762.39|2770.09|2762.39|2768.78|2761.08|26
1643794340000|2022-02-02 09:32:20|2769.87|2762.17|2769.69|2761.99|2770|2762.3|2769.39|2761.69|33
1643794350000|2022-02-02 09:32:30|2769.8|2762.1|2769.87|2762.17|2769.98|2762.28|2769.67|2761.97|28
1643794360000|2022-02-02 09:32:40|2769.91|2762.21|2770.62|2762.92|2770.62|2762.92|2769.85|2762.15|32
1643794370000|2022-02-02 09:32:50|2770.65|2762.95|2769.58|2761.88|2770.78|2763.08|2769.43|2761.73|34
1643794380000|2022-02-02 09:33:00|2769.38|2761.68|2770.23|2762.53|2770.42|2762.72|2769.25|2761.55|39
1643794390000|2022-02-02 09:33:10|2770.2|2762.5|2769.8|2762.1|2771.08|2763.38|2769.78|2762.08|38
1643794400000|2022-02-02 09:33:20|2769.78|2762.08|2770.3|2762.6|2770.43|2762.73|2769.75|2762.05|33
1643794410000|2022-02-02 09:33:30|2770.2|2762.5|2768.45|2760.75|2770.2|2762.5|2768.35|2760.65|38
1643794420000|2022-02-02 09:33:40|2768.47|2760.77|2767.71|2760.01|2768.65|2760.95|2767.71|2760.01|31
1643794430000|2022-02-02 09:33:50|2767.68|2759.98|2768.97|2761.27|2769.11|2761.41|2767.68|2759.98|32
1643794440000|2022-02-02 09:34:00|2768.9|2761.2|2768.28|2760.58|2769.22|2761.52|2768.2|2760.5|27
1643794450000|2022-02-02 09:34:10|2768.27|2760.57|2768.22|2760.52|2768.74|2761.04|2767.68|2759.98|33
1643794460000|2022-02-02 09:34:20|2768.24|2760.54|2768.65|2760.95|2768.65|2760.95|2768.17|2760.47|26
1643794470000|2022-02-02 09:34:30|2768.81|2761.11|2769.5|2761.8|2769.5|2761.8|2768.72|2761.02|23
1643794480000|2022-02-02 09:34:40|2769.42|2761.72|2770.15|2762.45|2770.15|2762.45|2768.99|2761.29|26
1643794490000|2022-02-02 09:34:50|2770.12|2762.42|2770.17|2762.47|2770.19|2762.49|2769.92|2762.22|30
1643794500000|2022-02-02 09:35:00|2769.99|2762.29|2769.19|2761.49|2770.21|2762.51|2769.12|2761.42|29
1643794510000|2022-02-02 09:35:10|2769.08|2761.38|2767.69|2759.99|2769.22|2761.52|2767.45|2759.75|35
1643794520000|2022-02-02 09:35:20|2767.77|2760.07|2768.76|2761.06|2769.14|2761.44|2767.77|2760.07|37
1643794530000|2022-02-02 09:35:30|2768.63|2760.93|2768.71|2761.01|2768.93|2761.23|2768.56|2760.86|36
1643794540000|2022-02-02 09:35:40|2768.7|2761|2768.51|2760.81|2768.72|2761.02|2767.74|2760.04|30
1643794550000|2022-02-02 09:35:50|2768.58|2760.88|2769.47|2761.77|2769.61|2761.91|2768.58|2760.88|37
1643794560000|2022-02-02 09:36:00|2769.32|2761.62|2770.38|2762.68|2770.38|2762.68|2769.31|2761.61|39
1643794570000|2022-02-02 09:36:10|2770.41|2762.71|2771.36|2763.66|2771.48|2763.78|2770.4|2762.7|33
1643794580000|2022-02-02 09:36:20|2771.41|2763.71|2771.08|2763.38|2771.41|2763.71|2770.57|2762.87|34
1643794590000|2022-02-02 09:36:30|2771.1|2763.4|2770.91|2763.21|2771.1|2763.4|2770.83|2763.13|38
1643794600000|2022-02-02 09:36:40|2770.86|2763.16|2771.95|2764.25|2771.95|2764.25|2770.79|2763.09|38
1643794610000|2022-02-02 09:36:50|2771.96|2764.26|2772.85|2765.15|2772.87|2765.17|2771.96|2764.26|31
1643794620000|2022-02-02 09:37:00|2773.25|2765.55|2772.45|2764.75|2773.25|2765.55|2772.07|2764.37|37
1643794630000|2022-02-02 09:37:10|2772.55|2764.85|2771.86|2764.16|2772.96|2765.26|2771.86|2764.16|30
1643794640000|2022-02-02 09:37:20|2771.89|2764.19|2772.23|2764.53|2772.44|2764.74|2771.63|2763.93|35
1643794650000|2022-02-02 09:37:30|2772.42|2764.72|2772.46|2764.76|2772.6|2764.9|2772.23|2764.53|29
1643794660000|2022-02-02 09:37:40|2772.43|2764.73|2772.29|2764.59|2772.95|2765.25|2772.27|2764.57|31
1643794670000|2022-02-02 09:37:50|2772.48|2764.78|2771.83|2764.13|2772.48|2764.78|2770.99|2763.29|29
1643794680000|2022-02-02 09:38:00|2771.9|2764.2|2771.54|2763.84|2772|2764.3|2771.48|2763.78|30
1643794690000|2022-02-02 09:38:10|2771.53|2763.83|2773.16|2765.46|2773.23|2765.53|2771.44|2763.74|25
1643794700000|2022-02-02 09:38:20|2773.2|2765.5|2773.82|2766.12|2775.51|2767.81|2772.93|2765.23|37
1643794710000|2022-02-02 09:38:30|2773.61|2765.91|2773.65|2765.95|2774.29|2766.59|2773.52|2765.82|33
1643794720000|2022-02-02 09:38:40|2773.69|2765.99|2774.36|2766.66|2774.59|2766.89|2773.68|2765.98|38
1643794730000|2022-02-02 09:38:50|2774.34|2766.64|2774.54|2766.84|2774.7|2767|2774.18|2766.48|28
1643794740000|2022-02-02 09:39:00|2774.36|2766.66|2774.17|2766.47|2774.6|2766.9|2774.02|2766.32|34
1643794750000|2022-02-02 09:39:10|2774.05|2766.35|2775.01|2767.31|2775.04|2767.34|2774.04|2766.34|35
1643794760000|2022-02-02 09:39:20|2775.06|2767.36|2775.26|2767.56|2775.3|2767.6|2775.06|2767.36|20
1643794770000|2022-02-02 09:39:30|2775.27|2767.57|2775.08|2767.38|2775.27|2767.57|2774.99|2767.29|18
1643794780000|2022-02-02 09:39:40|2775.07|2767.37|2775.11|2767.41|2775.12|2767.42|2775.02|2767.32|16
1643794790000|2022-02-02 09:39:50|2775.13|2767.43|2774.8|2767.1|2775.39|2767.69|2774.53|2766.83|29
1643794800000|2022-02-02 09:40:00|2774.86|2767.16|2773.15|2765.45|2775.06|2767.36|2773.15|2765.45|30
1643794810000|2022-02-02 09:40:10|2772.81|2765.11|2772.98|2765.28|2773.81|2766.11|2772.54|2764.84|35
1643794820000|2022-02-02 09:40:20|2772.89|2765.19|2773.04|2765.34|2773.04|2765.34|2772.05|2764.35|34
1643794830000|2022-02-02 09:40:30|2772.86|2765.16|2772.53|2764.83|2773.43|2765.73|2772.47|2764.77|34
1643794840000|2022-02-02 09:40:40|2772.5|2764.8|2771.94|2764.24|2772.5|2764.8|2771.57|2763.87|35
1643794850000|2022-02-02 09:40:50|2771.86|2764.16|2771.16|2763.46|2771.89|2764.19|2771.15|2763.45|32
1643794860000|2022-02-02 09:41:00|2771.3|2763.6|2770.53|2762.83|2771.39|2763.69|2770.3|2762.6|27
1643794870000|2022-02-02 09:41:10|2770.47|2762.77|2770.5|2762.8|2770.72|2763.02|2770.17|2762.47|25
1643794880000|2022-02-02 09:41:20|2770.38|2762.68|2770.71|2763.01|2770.87|2763.17|2770.37|2762.67|26
1643794890000|2022-02-02 09:41:30|2770.5|2762.8|2770.42|2762.72|2770.82|2763.12|2770.39|2762.69|26
1643794900000|2022-02-02 09:41:40|2770.43|2762.73|2770.59|2762.89|2770.69|2762.99|2770.37|2762.67|25
1643794910000|2022-02-02 09:41:50|2770.62|2762.92|2770.64|2762.94|2770.69|2762.99|2770.5|2762.8|25
1643794920000|2022-02-02 09:42:00|2770.63|2762.93|2770.56|2762.86|2770.65|2762.95|2770.55|2762.85|9
1643794930000|2022-02-02 09:42:10|2770.55|2762.85|2772.01|2764.31|2772.08|2764.38|2770.46|2762.76|34
1643794940000|2022-02-02 09:42:20|2771.96|2764.26|2771.1|2763.4|2771.96|2764.26|2771.1|2763.4|28
1643794950000|2022-02-02 09:42:30|2771.25|2763.55|2771.48|2763.78|2771.54|2763.84|2770.9|2763.2|24
1643794960000|2022-02-02 09:42:40|2771.49|2763.79|2771.73|2764.03|2772.03|2764.33|2771.46|2763.76|33
1643794970000|2022-02-02 09:42:50|2771.71|2764.01|2772.03|2764.33|2772.22|2764.52|2771.6|2763.9|29
1643794980000|2022-02-02 09:43:00|2771.96|2764.26|2772.12|2764.42|2772.64|2764.94|2771.8|2764.1|33
1643794990000|2022-02-02 09:43:10|2772.07|2764.37|2774.33|2766.63|2774.65|2766.95|2772.01|2764.31|37
1643795000000|2022-02-02 09:43:20|2774.4|2766.7|2774.63|2766.93|2774.89|2767.19|2774.23|2766.53|38
1643795010000|2022-02-02 09:43:30|2774.56|2766.86|2774.19|2766.49|2774.9|2767.2|2773.78|2766.08|37
1643795020000|2022-02-02 09:43:40|2774.15|2766.45|2774.77|2767.07|2774.77|2767.07|2774.08|2766.38|36
1643795030000|2022-02-02 09:43:50|2774.81|2767.11|2774.95|2767.25|2774.95|2767.25|2774.35|2766.65|35
1643795040000|2022-02-02 09:44:00|2774.99|2767.29|2774.07|2766.37|2775.05|2767.35|2774.07|2766.37|33
1643795050000|2022-02-02 09:44:10|2774.08|2766.38|2773.66|2765.96|2774.16|2766.46|2773.39|2765.69|28
1643795060000|2022-02-02 09:44:20|2773.65|2765.95|2774.18|2766.48|2774.18|2766.48|2773.65|2765.95|26
1643795070000|2022-02-02 09:44:30|2774.05|2766.35|2773.97|2766.27|2774.2|2766.5|2773.97|2766.27|20
1643795080000|2022-02-02 09:44:40|2773.96|2766.26|2774|2766.3|2774.05|2766.35|2773.88|2766.18|20
1643795090000|2022-02-02 09:44:50|2773.98|2766.28|2774.91|2767.21|2774.99|2767.29|2773.98|2766.28|29
1643795100000|2022-02-02 09:45:00|2774.92|2767.22|2774.3|2766.6|2775.11|2767.41|2774.22|2766.52|34
1643795110000|2022-02-02 09:45:10|2774.31|2766.61|2774.18|2766.48|2774.37|2766.67|2773.95|2766.25|20
1643795120000|2022-02-02 09:45:20|2774.17|2766.47|2774.08|2766.38|2774.17|2766.47|2774.08|2766.38|15
1643795130000|2022-02-02 09:45:30|2774.1|2766.4|2774.22|2766.52|2774.31|2766.61|2774.1|2766.4|20
1643795140000|2022-02-02 09:45:40|2774.21|2766.51|2773.3|2765.6|2774.24|2766.54|2773.3|2765.6|25
1643795150000|2022-02-02 09:45:50|2773.29|2765.59|2773.33|2765.63|2773.34|2765.64|2773.27|2765.57|12
1643795160000|2022-02-02 09:46:00|2773.34|2765.64|2773.34|2765.64|2773.4|2765.7|2773.28|2765.58|21
1643795170000|2022-02-02 09:46:10|2773.32|2765.62|2774.2|2766.5|2774.2|2766.5|2773.32|2765.62|22
1643795180000|2022-02-02 09:46:20|2774.19|2766.49|2773.91|2766.21|2774.19|2766.49|2773.9|2766.2|27
1643795190000|2022-02-02 09:46:30|2773.89|2766.19|2773.4|2765.7|2773.91|2766.21|2773.29|2765.59|16
1643795200000|2022-02-02 09:46:40|2773.41|2765.71|2773.3|2765.6|2773.41|2765.71|2773.13|2765.43|16
1643795210000|2022-02-02 09:46:50|2773.29|2765.59|2773.53|2765.83|2773.53|2765.83|2773.24|2765.54|23
1643795220000|2022-02-02 09:47:00|2773.5|2765.8|2773.47|2765.77|2773.58|2765.88|2773.39|2765.69|19
1643795230000|2022-02-02 09:47:10|2773.52|2765.82|2773.88|2766.18|2774.35|2766.65|2773.47|2765.77|40
1643795240000|2022-02-02 09:47:20|2773.94|2766.24|2774.77|2767.07|2774.87|2767.17|2773.82|2766.12|28
1643795250000|2022-02-02 09:47:30|2774.6|2766.9|2774.55|2766.85|2774.83|2767.13|2774.32|2766.62|35
1643795260000|2022-02-02 09:47:40|2774.54|2766.84|2774.04|2766.34|2774.59|2766.89|2774.02|2766.32|24
1643795270000|2022-02-02 09:47:50|2773.78|2766.08|2773.96|2766.26|2773.96|2766.26|2773.58|2765.88|29
1643795280000|2022-02-02 09:48:00|2773.89|2766.19|2774.24|2766.54|2774.6|2766.9|2773.88|2766.18|33
1643795290000|2022-02-02 09:48:10|2774.26|2766.56|2775.03|2767.33|2775.03|2767.33|2774.26|2766.56|28
1643795300000|2022-02-02 09:48:20|2774.98|2767.28|2774.94|2767.24|2774.99|2767.29|2774.67|2766.97|35
1643795310000|2022-02-02 09:48:30|2774.96|2767.26|2774.94|2767.24|2774.96|2767.26|2774.84|2767.14|22
1643795320000|2022-02-02 09:48:40|2774.95|2767.25|2774.95|2767.25|2775.12|2767.42|2774.87|2767.17|20
1643795330000|2022-02-02 09:48:50|2774.76|2767.06|2776.04|2768.34|2776.11|2768.41|2774.76|2767.06|28
1643795340000|2022-02-02 09:49:00|2776.01|2768.31|2776.2|2768.5|2776.37|2768.67|2775.44|2767.74|20
1643795350000|2022-02-02 09:49:10|2775.73|2768.03|2775.66|2767.96|2776.12|2768.42|2775.49|2767.79|37
1643795360000|2022-02-02 09:49:20|2775.62|2767.92|2775.8|2768.1|2775.87|2768.17|2775.6|2767.9|34
1643795370000|2022-02-02 09:49:30|2775.84|2768.14|2775.9|2768.2|2775.91|2768.21|2775.71|2768.01|28
1643795380000|2022-02-02 09:49:40|2775.92|2768.22|2776.41|2768.71|2776.69|2768.99|2775.92|2768.22|22
1643795390000|2022-02-02 09:49:50|2776.4|2768.7|2776.64|2768.94|2776.65|2768.95|2776.4|2768.7|18
1643795400000|2022-02-02 09:50:00|2776.65|2768.95|2777.06|2769.36|2777.06|2769.36|2776.48|2768.78|26
1643795410000|2022-02-02 09:50:10|2777.05|2769.35|2776.5|2768.8|2777.05|2769.35|2776.29|2768.59|35
1643795420000|2022-02-02 09:50:20|2776.48|2768.78|2777.12|2769.42|2777.13|2769.43|2776.45|2768.75|29
1643795430000|2022-02-02 09:50:30|2777.14|2769.44|2777.32|2769.62|2777.39|2769.69|2777.09|2769.39|32
1643795440000|2022-02-02 09:50:40|2777.35|2769.65|2777.52|2769.82|2777.66|2769.96|2777.24|2769.54|33
1643795450000|2022-02-02 09:50:50|2777.56|2769.86|2778.36|2770.66|2778.36|2770.66|2777.53|2769.83|33
1643795460000|2022-02-02 09:51:00|2778.25|2770.55|2778.37|2770.67|2778.46|2770.76|2778.06|2770.36|18
1643795470000|2022-02-02 09:51:10|2778.44|2770.74|2779.7|2772|2779.7|2772|2778.19|2770.49|24
1643795480000|2022-02-02 09:51:20|2779.81|2772.11|2779.5|2771.8|2780.47|2772.77|2779.3|2771.6|37
1643795490000|2022-02-02 09:51:30|2779.48|2771.78|2779.53|2771.83|2779.53|2771.83|2778.67|2770.97|32
1643795500000|2022-02-02 09:51:40|2779.52|2771.82|2779.21|2771.51|2779.66|2771.96|2778.83|2771.13|36
1643795510000|2022-02-02 09:51:50|2779.17|2771.47|2779.36|2771.66|2779.37|2771.67|2778.97|2771.27|28
1643795520000|2022-02-02 09:52:00|2779.37|2771.67|2779.49|2771.79|2779.84|2772.14|2779.06|2771.36|34
1643795530000|2022-02-02 09:52:10|2779.5|2771.8|2779.54|2771.84|2780.04|2772.34|2779.42|2771.72|29
1643795540000|2022-02-02 09:52:20|2779.49|2771.79|2779.71|2772.01|2780.2|2772.5|2779.48|2771.78|19
1643795550000|2022-02-02 09:52:30|2779.68|2771.98|2779.18|2771.48|2779.93|2772.23|2779.01|2771.31|36
1643795560000|2022-02-02 09:52:40|2779.25|2771.55|2779.15|2771.45|2779.39|2771.69|2778.99|2771.29|34
1643795570000|2022-02-02 09:52:50|2779.11|2771.41|2778.94|2771.24|2779.11|2771.41|2778.85|2771.15|32
1643795580000|2022-02-02 09:53:00|2778.96|2771.26|2777.31|2769.61|2778.98|2771.28|2777.12|2769.42|36
1643795590000|2022-02-02 09:53:10|2777.32|2769.62|2776.14|2768.44|2777.37|2769.67|2776.14|2768.44|33
1643795600000|2022-02-02 09:53:20|2776.04|2768.34|2777.3|2769.6|2777.57|2769.87|2776.04|2768.34|33
1643795610000|2022-02-02 09:53:30|2777.23|2769.53|2777.23|2769.53|2777.45|2769.75|2777.07|2769.37|37
1643795620000|2022-02-02 09:53:40|2777.33|2769.63|2777.39|2769.69|2777.94|2770.24|2777.23|2769.53|35
1643795630000|2022-02-02 09:53:50|2777.36|2769.66|2777.63|2769.93|2777.78|2770.08|2777.26|2769.56|21
1643795640000|2022-02-02 09:54:00|2777.68|2769.98|2777|2769.3|2777.76|2770.06|2777|2769.3|27
1643795650000|2022-02-02 09:54:10|2777.02|2769.32|2777.4|2769.7|2777.59|2769.89|2776.91|2769.21|28
1643795660000|2022-02-02 09:54:20|2777.69|2769.99|2777.29|2769.59|2778.28|2770.58|2776.84|2769.14|37
1643795670000|2022-02-02 09:54:30|2777.28|2769.58|2777.22|2769.52|2777.62|2769.92|2777.01|2769.31|26
1643795680000|2022-02-02 09:54:40|2777.21|2769.51|2778.43|2770.73|2778.94|2771.24|2777.2|2769.5|36
1643795690000|2022-02-02 09:54:50|2778.49|2770.79|2778.57|2770.87|2778.86|2771.16|2778.07|2770.37|37
1643795700000|2022-02-02 09:55:00|2778.61|2770.91|2779.02|2771.32|2779.02|2771.32|2777.76|2770.06|35
1643795710000|2022-02-02 09:55:10|2778.94|2771.24|2780.4|2772.7|2780.65|2772.95|2778.89|2771.19|38
1643795720000|2022-02-02 09:55:20|2780.37|2772.67|2779.52|2771.82|2780.54|2772.84|2779.4|2771.7|34
1643795730000|2022-02-02 09:55:30|2779.51|2771.81|2780.27|2772.57|2780.27|2772.57|2779.43|2771.73|32
1643795740000|2022-02-02 09:55:40|2780.28|2772.58|2780.8|2773.1|2780.94|2773.24|2780.15|2772.45|33
1643795750000|2022-02-02 09:55:50|2780.77|2773.07|2781.29|2773.59|2781.49|2773.79|2780.56|2772.86|36
1643795760000|2022-02-02 09:56:00|2781.09|2773.39|2779.73|2772.03|2781.1|2773.4|2779.35|2771.65|37
1643795770000|2022-02-02 09:56:10|2779.68|2771.98|2781.2|2773.5|2781.2|2773.5|2779.55|2771.85|37
1643795780000|2022-02-02 09:56:20|2781.1|2773.4|2780.87|2773.17|2781.11|2773.41|2780.68|2772.98|30
1643795790000|2022-02-02 09:56:30|2780.86|2773.16|2781.04|2773.34|2781.1|2773.4|2780.76|2773.06|31
1643795800000|2022-02-02 09:56:40|2781.01|2773.31|2780.92|2773.22|2781.06|2773.36|2780.92|2773.22|21
1643795810000|2022-02-02 09:56:50|2780.85|2773.15|2781.07|2773.37|2781.17|2773.47|2780.85|2773.15|21
1643795820000|2022-02-02 09:57:00|2781.08|2773.38|2779.77|2772.07|2781.08|2773.38|2779.77|2772.07|30
1643795830000|2022-02-02 09:57:10|2779.78|2772.08|2780.29|2772.59|2780.29|2772.59|2779.76|2772.06|36
1643795840000|2022-02-02 09:57:20|2780.3|2772.6|2781.28|2773.58|2781.29|2773.59|2780.3|2772.6|36
1643795850000|2022-02-02 09:57:30|2781.26|2773.56|2780.91|2773.21|2781.26|2773.56|2780.82|2773.12|29
1643795860000|2022-02-02 09:57:40|2781|2773.3|2780.21|2772.51|2781|2773.3|2780.07|2772.37|30
1643795870000|2022-02-02 09:57:50|2780.28|2772.58|2780.53|2772.83|2780.86|2773.16|2780.28|2772.58|33
1643795880000|2022-02-02 09:58:00|2780.45|2772.75|2781.27|2773.57|2781.27|2773.57|2780.45|2772.75|30
1643795890000|2022-02-02 09:58:10|2781.29|2773.59|2781.08|2773.38|2781.35|2773.65|2780.57|2772.87|35
1643795900000|2022-02-02 09:58:20|2781.04|2773.34|2779.69|2771.99|2781.04|2773.34|2779.59|2771.89|30
1643795910000|2022-02-02 09:58:30|2779.67|2771.97|2779.6|2771.9|2780.47|2772.77|2779.6|2771.9|38
1643795920000|2022-02-02 09:58:40|2779.55|2771.85|2780|2772.3|2780.58|2772.88|2779.31|2771.61|32
1643795930000|2022-02-02 09:58:50|2779.96|2772.26|2779.78|2772.08|2780.17|2772.47|2779.61|2771.91|35
1643795940000|2022-02-02 09:59:00|2779.83|2772.13|2779.83|2772.13|2780.25|2772.55|2779.73|2772.03|25
1643795950000|2022-02-02 09:59:10|2779.77|2772.07|2780.33|2772.63|2780.36|2772.66|2779.77|2772.07|27
1643795960000|2022-02-02 09:59:20|2780.41|2772.71|2781.14|2773.44|2781.16|2773.46|2779.87|2772.17|31
1643795970000|2022-02-02 09:59:30|2781.35|2773.65|2781.13|2773.43|2781.39|2773.69|2781.01|2773.31|28
1643795980000|2022-02-02 09:59:40|2781.14|2773.44|2780.93|2773.23|2781.2|2773.5|2780.75|2773.05|30
1643795990000|2022-02-02 09:59:50|2780.94|2773.24|2780.57|2772.87|2781.29|2773.59|2780.55|2772.85|29
1643796000000|2022-02-02 10:00:00|2780.52|2772.82|2779.82|2772.12|2780.91|2773.21|2779.7|2772|30
1643796010000|2022-02-02 10:00:10|2779.89|2772.19|2778.16|2770.46|2780.37|2772.67|2778.09|2770.39|36
1643796020000|2022-02-02 10:00:20|2778.13|2770.43|2776.4|2768.7|2778.29|2770.59|2776.4|2768.7|39
1643796030000|2022-02-02 10:00:30|2776.31|2768.61|2775.36|2767.66|2776.33|2768.63|2775.36|2767.66|36
1643796040000|2022-02-02 10:00:40|2775.46|2767.76|2775.31|2767.61|2776.32|2768.62|2775|2767.3|38
1643796050000|2022-02-02 10:00:50|2775.28|2767.58|2775.77|2768.07|2775.77|2768.07|2774.82|2767.12|34
1643796060000|2022-02-02 10:01:00|2775.85|2768.15|2775.44|2767.74|2776.05|2768.35|2775.13|2767.43|36
1643796070000|2022-02-02 10:01:10|2775.43|2767.73|2775.94|2768.24|2776.13|2768.43|2775.43|2767.73|30
1643796080000|2022-02-02 10:01:20|2775.92|2768.22|2776.28|2768.58|2776.91|2769.21|2775.6|2767.9|35
1643796090000|2022-02-02 10:01:30|2776.3|2768.6|2775.1|2767.4|2776.4|2768.7|2774.91|2767.21|37
1643796100000|2022-02-02 10:01:40|2775.08|2767.38|2774.85|2767.15|2775.35|2767.65|2774.85|2767.15|32
1643796110000|2022-02-02 10:01:50|2774.74|2767.04|2775.01|2767.31|2775.11|2767.41|2774.62|2766.92|25
1643796120000|2022-02-02 10:02:00|2774.86|2767.16|2775.81|2768.11|2775.89|2768.19|2774.72|2767.02|37
1643796130000|2022-02-02 10:02:10|2775.79|2768.09|2775.28|2767.58|2776.09|2768.39|2775.28|2767.58|32
1643796140000|2022-02-02 10:02:20|2775.31|2767.61|2774.64|2766.94|2775.31|2767.61|2774.64|2766.94|27
1643796150000|2022-02-02 10:02:30|2774.59|2766.89|2774.84|2767.14|2774.88|2767.18|2774.5|2766.8|29
1643796160000|2022-02-02 10:02:40|2774.85|2767.15|2774.8|2767.1|2775.55|2767.85|2774.77|2767.07|23
1643796170000|2022-02-02 10:02:50|2774.77|2767.07|2774.83|2767.13|2775.36|2767.66|2774.76|2767.06|34
1643796180000|2022-02-02 10:03:00|2774.81|2767.11|2774.48|2766.78|2774.81|2767.11|2774.34|2766.64|24
1643796190000|2022-02-02 10:03:10|2774.52|2766.82|2774.34|2766.64|2774.56|2766.86|2774.23|2766.53|30
1643796200000|2022-02-02 10:03:20|2774.39|2766.69|2775.04|2767.34|2775.04|2767.34|2774.3|2766.6|18
1643796210000|2022-02-02 10:03:30|2774.57|2766.87|2775|2767.3|2775.41|2767.71|2774.5|2766.8|21
1643796220000|2022-02-02 10:03:40|2774.94|2767.24|2774.91|2767.21|2774.96|2767.26|2774.73|2767.03|27
1643796230000|2022-02-02 10:03:50|2774.89|2767.19|2774.55|2766.85|2774.89|2767.19|2774.31|2766.61|34
1643796240000|2022-02-02 10:04:00|2774.4|2766.7|2774.73|2767.03|2774.74|2767.04|2774.09|2766.39|25
1643796250000|2022-02-02 10:04:10|2774.75|2767.05|2775.85|2768.15|2775.97|2768.27|2774.75|2767.05|24
1643796260000|2022-02-02 10:04:20|2775.87|2768.17|2775.26|2767.56|2775.89|2768.19|2775.05|2767.35|19
1643796270000|2022-02-02 10:04:30|2775.25|2767.55|2775.31|2767.61|2775.37|2767.67|2775.21|2767.51|27
1643796280000|2022-02-02 10:04:40|2775.34|2767.64|2775.35|2767.65|2775.4|2767.7|2775.27|2767.57|25
1643796290000|2022-02-02 10:04:50|2775.34|2767.64|2774.6|2766.9|2775.34|2767.64|2774.52|2766.82|31
1643796300000|2022-02-02 10:05:00|2774.61|2766.91|2775.55|2767.85|2775.83|2768.13|2774.61|2766.91|32
1643796310000|2022-02-02 10:05:10|2775.59|2767.89|2775.33|2767.63|2776.09|2768.39|2775.31|2767.61|21
1643796320000|2022-02-02 10:05:20|2775.31|2767.61|2774.98|2767.28|2775.37|2767.67|2774.92|2767.22|31
1643796330000|2022-02-02 10:05:30|2775.05|2767.35|2775.41|2767.71|2775.74|2768.04|2775.05|2767.35|35
1643796340000|2022-02-02 10:05:40|2775.42|2767.72|2775.71|2768.01|2775.77|2768.07|2775.33|2767.63|24
1643796350000|2022-02-02 10:05:50|2775.75|2768.05|2775.58|2767.88|2775.89|2768.19|2775.54|2767.84|28
1643796360000|2022-02-02 10:06:00|2775.53|2767.83|2774.8|2767.1|2775.53|2767.83|2774.65|2766.95|29
1643796370000|2022-02-02 10:06:10|2774.91|2767.21|2773.74|2766.04|2775.28|2767.58|2773.65|2765.95|35
1643796380000|2022-02-02 10:06:20|2773.7|2766|2772.92|2765.22|2773.7|2766|2772.91|2765.21|18
1643796390000|2022-02-02 10:06:30|2772.97|2765.27|2773.4|2765.7|2773.4|2765.7|2772.94|2765.24|16
1643796400000|2022-02-02 10:06:40|2773.39|2765.69|2773.04|2765.34|2774.04|2766.34|2772.93|2765.23|34
1643796410000|2022-02-02 10:06:50|2773.03|2765.33|2772.22|2764.52|2773.24|2765.54|2771.94|2764.24|35
1643796420000|2022-02-02 10:07:00|2772.25|2764.55|2772.71|2765.01|2773.22|2765.52|2772.11|2764.41|35
1643796430000|2022-02-02 10:07:10|2772.7|2765|2772.74|2765.04|2773.12|2765.42|2772.69|2764.99|29
1643796440000|2022-02-02 10:07:20|2772.73|2765.03|2772.33|2764.63|2772.8|2765.1|2771.86|2764.16|22
1643796450000|2022-02-02 10:07:30|2772.34|2764.64|2772.5|2764.8|2772.68|2764.98|2772.33|2764.63|32
1643796460000|2022-02-02 10:07:40|2772.49|2764.79|2772.57|2764.87|2772.73|2765.03|2772.36|2764.66|26
1643796470000|2022-02-02 10:07:50|2772.54|2764.84|2772.61|2764.91|2772.86|2765.16|2772.49|2764.79|29
1643796480000|2022-02-02 10:08:00|2772.6|2764.9|2772.58|2764.88|2772.7|2765|2772.53|2764.83|18
1643796490000|2022-02-02 10:08:10|2772.55|2764.85|2772.72|2765.02|2772.72|2765.02|2772.55|2764.85|19
1643796500000|2022-02-02 10:08:20|2772.7|2765|2772.83|2765.13|2772.83|2765.13|2772.53|2764.83|29
1643796510000|2022-02-02 10:08:30|2772.84|2765.14|2772.95|2765.25|2773.01|2765.31|2772.75|2765.05|17
1643796520000|2022-02-02 10:08:40|2772.94|2765.24|2772.73|2765.03|2772.97|2765.27|2772.73|2765.03|9
1643796530000|2022-02-02 10:08:50|2772.67|2764.97|2772.88|2765.18|2772.95|2765.25|2772.17|2764.47|29
1643796540000|2022-02-02 10:09:00|2772.86|2765.16|2772.54|2764.84|2773.2|2765.5|2772.53|2764.83|31
1643796550000|2022-02-02 10:09:10|2772.55|2764.85|2773|2765.3|2773.09|2765.39|2772.55|2764.85|30
1643796560000|2022-02-02 10:09:20|2772.99|2765.29|2772.44|2764.74|2772.99|2765.29|2772.38|2764.68|24
1643796570000|2022-02-02 10:09:30|2772.52|2764.82|2772.84|2765.14|2772.88|2765.18|2772.52|2764.82|16
1643796580000|2022-02-02 10:09:40|2772.87|2765.17|2772.57|2764.87|2773.18|2765.48|2772.45|2764.75|23
1643796590000|2022-02-02 10:09:50|2772.62|2764.92|2772.71|2765.01|2772.71|2765.01|2772.22|2764.52|24
1643796600000|2022-02-02 10:10:00|2772.78|2765.08|2772.5|2764.8|2772.87|2765.17|2772.5|2764.8|25
1643796610000|2022-02-02 10:10:10|2772.49|2764.79|2772.65|2764.95|2772.65|2764.95|2772.48|2764.78|15
1643796620000|2022-02-02 10:10:20|2772.64|2764.94|2771.56|2763.86|2772.72|2765.02|2771.56|2763.86|31
1643796630000|2022-02-02 10:10:30|2771.55|2763.85|2771.71|2764.01|2771.84|2764.14|2771.29|2763.59|32
1643796640000|2022-02-02 10:10:40|2771.68|2763.98|2771.52|2763.82|2771.8|2764.1|2771.42|2763.72|28
1643796650000|2022-02-02 10:10:50|2771.54|2763.84|2770.53|2762.83|2771.54|2763.84|2770.51|2762.81|27
1643796660000|2022-02-02 10:11:00|2770.56|2762.86|2768.82|2761.12|2770.59|2762.89|2768.81|2761.11|38
1643796670000|2022-02-02 10:11:10|2768.84|2761.14|2768.79|2761.09|2769.17|2761.47|2768.28|2760.58|25
1643796680000|2022-02-02 10:11:20|2769.08|2761.38|2769.56|2761.86|2769.8|2762.1|2769.08|2761.38|31
1643796690000|2022-02-02 10:11:30|2769.52|2761.82|2770.6|2762.9|2770.62|2762.92|2769.3|2761.6|30
1643796700000|2022-02-02 10:11:40|2770.65|2762.95|2768.27|2760.57|2770.65|2762.95|2768.27|2760.57|33
1643796710000|2022-02-02 10:11:50|2768.26|2760.56|2767.63|2759.93|2768.44|2760.74|2767.5|2759.8|31
1643796720000|2022-02-02 10:12:00|2767.61|2759.91|2767.48|2759.78|2767.64|2759.94|2767.32|2759.62|25
1643796730000|2022-02-02 10:12:10|2767.56|2759.86|2768.93|2761.23|2768.97|2761.27|2767.56|2759.86|28
1643796740000|2022-02-02 10:12:20|2768.94|2761.24|2769.5|2761.8|2769.53|2761.83|2768.85|2761.15|32
1643796750000|2022-02-02 10:12:30|2769.51|2761.81|2769.31|2761.61|2769.55|2761.85|2768.97|2761.27|36
1643796760000|2022-02-02 10:12:40|2769.41|2761.71|2769.2|2761.5|2769.43|2761.73|2769.05|2761.35|29
1643796770000|2022-02-02 10:12:50|2769.19|2761.49|2768.6|2760.9|2769.23|2761.53|2768.6|2760.9|23
1643796780000|2022-02-02 10:13:00|2768.62|2760.92|2769.15|2761.45|2769.17|2761.47|2768.62|2760.92|33
1643796790000|2022-02-02 10:13:10|2769.16|2761.46|2769.36|2761.66|2769.58|2761.88|2769.16|2761.46|23
1643796800000|2022-02-02 10:13:20|2769.42|2761.72|2769.38|2761.68|2769.5|2761.8|2769.27|2761.57|26
1643796810000|2022-02-02 10:13:30|2769.35|2761.65|2769.49|2761.79|2769.69|2761.99|2769.35|2761.65|24
1643796820000|2022-02-02 10:13:40|2769.45|2761.75|2770.93|2763.23|2770.95|2763.25|2769.32|2761.62|18
1643796830000|2022-02-02 10:13:50|2770.89|2763.19|2769.61|2761.91|2771.13|2763.43|2769.61|2761.91|35
1643796840000|2022-02-02 10:14:00|2769.62|2761.92|2769.52|2761.82|2769.77|2762.07|2769.47|2761.77|31
1643796850000|2022-02-02 10:14:10|2769.54|2761.84|2769.9|2762.2|2770.35|2762.65|2769.4|2761.7|31
1643796860000|2022-02-02 10:14:20|2769.89|2762.19|2770.2|2762.5|2770.2|2762.5|2769.46|2761.76|34
1643796870000|2022-02-02 10:14:30|2770.22|2762.52|2770.05|2762.35|2770.49|2762.79|2770.03|2762.33|30
1643796880000|2022-02-02 10:14:40|2769.79|2762.09|2769.69|2761.99|2769.8|2762.1|2769.4|2761.7|38
1643796890000|2022-02-02 10:14:50|2769.7|2762|2770.31|2762.61|2770.51|2762.81|2769.67|2761.97|31
1643796900000|2022-02-02 10:15:00|2770.35|2762.65|2770.42|2762.72|2771.23|2763.53|2770.35|2762.65|32
1643796910000|2022-02-02 10:15:10|2770.43|2762.73|2771.18|2763.48|2771.62|2763.92|2770.43|2762.73|33
1643796920000|2022-02-02 10:15:20|2771.34|2763.64|2771.06|2763.36|2771.6|2763.9|2770.73|2763.03|33
1643796930000|2022-02-02 10:15:30|2771.03|2763.33|2771.46|2763.76|2771.56|2763.86|2771.03|2763.33|25
1643796940000|2022-02-02 10:15:40|2771.39|2763.69|2771.43|2763.73|2771.49|2763.79|2770.97|2763.27|23
1643796950000|2022-02-02 10:15:50|2771.48|2763.78|2770.88|2763.18|2771.63|2763.93|2770.88|2763.18|35
1643796960000|2022-02-02 10:16:00|2770.87|2763.17|2771.19|2763.49|2771.19|2763.49|2770.46|2762.76|37
1643796970000|2022-02-02 10:16:10|2771.21|2763.51|2771.94|2764.24|2772.18|2764.48|2771.19|2763.49|28
1643796980000|2022-02-02 10:16:20|2771.79|2764.09|2771.15|2763.45|2771.79|2764.09|2770.74|2763.04|33
1643796990000|2022-02-02 10:16:30|2771.13|2763.43|2771.4|2763.7|2771.4|2763.7|2771.13|2763.43|28
1643797000000|2022-02-02 10:16:40|2771.34|2763.64|2770.26|2762.56|2771.39|2763.69|2770.26|2762.56|27
1643797010000|2022-02-02 10:16:50|2770.25|2762.55|2771.34|2763.64|2771.34|2763.64|2770.05|2762.35|34
1643797020000|2022-02-02 10:17:00|2771.29|2763.59|2771.49|2763.79|2771.71|2764.01|2770.86|2763.16|24
1643797030000|2022-02-02 10:17:10|2771.46|2763.76|2770.4|2762.7|2771.46|2763.76|2770.4|2762.7|31
1643797040000|2022-02-02 10:17:20|2770.39|2762.69|2770.27|2762.57|2770.45|2762.75|2770.23|2762.53|22
1643797050000|2022-02-02 10:17:30|2770.26|2762.56|2770.47|2762.77|2770.47|2762.77|2769.71|2762.01|29
1643797060000|2022-02-02 10:17:40|2770.46|2762.76|2770.23|2762.53|2770.48|2762.78|2770.19|2762.49|21
1643797070000|2022-02-02 10:17:50|2770.21|2762.51|2770.68|2762.98|2770.76|2763.06|2770.21|2762.51|26
1643797080000|2022-02-02 10:18:00|2770.56|2762.86|2769.93|2762.23|2770.56|2762.86|2769.88|2762.18|24
1643797090000|2022-02-02 10:18:10|2769.92|2762.22|2769.79|2762.09|2770.06|2762.36|2769.75|2762.05|35
1643797100000|2022-02-02 10:18:20|2769.78|2762.08|2769.58|2761.88|2770.68|2762.98|2769.58|2761.88|34
1643797110000|2022-02-02 10:18:30|2769.48|2761.78|2769.63|2761.93|2769.92|2762.22|2769.37|2761.67|28
1643797120000|2022-02-02 10:18:40|2769.58|2761.88|2768.78|2761.08|2769.62|2761.92|2768.65|2760.95|30
1643797130000|2022-02-02 10:18:50|2768.72|2761.02|2768.57|2760.87|2769.21|2761.51|2768.57|2760.87|22
1643797140000|2022-02-02 10:19:00|2768.53|2760.83|2768.3|2760.6|2768.77|2761.07|2768.03|2760.33|34
1643797150000|2022-02-02 10:19:10|2768.24|2760.54|2768.09|2760.39|2768.29|2760.59|2768.09|2760.39|24
1643797160000|2022-02-02 10:19:20|2767.9|2760.2|2768.83|2761.13|2768.85|2761.15|2767.9|2760.2|35
1643797170000|2022-02-02 10:19:30|2768.89|2761.19|2769.18|2761.48|2769.22|2761.52|2768.89|2761.19|17
1643797180000|2022-02-02 10:19:40|2769.17|2761.47|2768.58|2760.88|2769.17|2761.47|2768.5|2760.8|26
1643797190000|2022-02-02 10:19:50|2768.59|2760.89|2768.23|2760.53|2768.71|2761.01|2768.23|2760.53|29
1643797200000|2022-02-02 10:20:00|2768.27|2760.57|2769.13|2761.43|2769.14|2761.44|2767.95|2760.25|35
1643797210000|2022-02-02 10:20:10|2769.27|2761.57|2769.01|2761.31|2769.29|2761.59|2768.83|2761.13|31
1643797220000|2022-02-02 10:20:20|2769.03|2761.33|2770.61|2762.91|2770.69|2762.99|2768.82|2761.12|33
1643797230000|2022-02-02 10:20:30|2770.62|2762.92|2770.83|2763.13|2771.25|2763.55|2770.52|2762.82|30
1643797240000|2022-02-02 10:20:40|2770.82|2763.12|2770.55|2762.85|2770.86|2763.16|2770.33|2762.63|30
1643797250000|2022-02-02 10:20:50|2770.56|2762.86|2770.4|2762.7|2771.02|2763.32|2770.2|2762.5|27
1643797260000|2022-02-02 10:21:00|2770.41|2762.71|2771.25|2763.55|2771.35|2763.65|2770.41|2762.71|29
1643797270000|2022-02-02 10:21:10|2771.28|2763.58|2771.23|2763.53|2771.54|2763.84|2771.23|2763.53|26
1643797280000|2022-02-02 10:21:20|2771.25|2763.55|2771.13|2763.43|2771.35|2763.65|2771.13|2763.43|18
1643797290000|2022-02-02 10:21:30|2771.01|2763.31|2771.68|2763.98|2772.67|2764.97|2771.01|2763.31|35
1643797300000|2022-02-02 10:21:40|2771.6|2763.9|2772.06|2764.36|2772.06|2764.36|2771.31|2763.61|29
1643797310000|2022-02-02 10:21:50|2772|2764.3|2771.43|2763.73|2772.25|2764.55|2771.36|2763.66|28
1643797320000|2022-02-02 10:22:00|2771.31|2763.61|2771.38|2763.68|2771.8|2764.1|2771.27|2763.57|23
1643797330000|2022-02-02 10:22:10|2771.37|2763.67|2771.3|2763.6|2771.46|2763.76|2771.3|2763.6|17
1643797340000|2022-02-02 10:22:20|2771.27|2763.57|2771.28|2763.58|2771.66|2763.96|2771.14|2763.44|29
1643797350000|2022-02-02 10:22:30|2771.27|2763.57|2771.3|2763.6|2772|2764.3|2771.15|2763.45|30
1643797360000|2022-02-02 10:22:40|2771.29|2763.59|2771.2|2763.5|2771.36|2763.66|2771.19|2763.49|23
1643797370000|2022-02-02 10:22:50|2771.21|2763.51|2770.1|2762.4|2771.21|2763.51|2770.04|2762.34|32
1643797380000|2022-02-02 10:23:00|2770.32|2762.62|2770.17|2762.47|2770.55|2762.85|2770.13|2762.43|32
1643797390000|2022-02-02 10:23:10|2770.35|2762.65|2769.76|2762.06|2770.35|2762.65|2769.66|2761.96|30
1643797400000|2022-02-02 10:23:20|2769.77|2762.07|2770.51|2762.81|2770.83|2763.13|2769.77|2762.07|30
1643797410000|2022-02-02 10:23:30|2770.43|2762.73|2770.51|2762.81|2770.68|2762.98|2770.25|2762.55|26
1643797420000|2022-02-02 10:23:40|2770.71|2763.01|2770.71|2763.01|2770.98|2763.28|2770.31|2762.61|34
1643797430000|2022-02-02 10:23:50|2770.72|2763.02|2771.41|2763.71|2771.69|2763.99|2770.67|2762.97|30
1643797440000|2022-02-02 10:24:00|2771.43|2763.73|2771.38|2763.68|2771.72|2764.02|2771.15|2763.45|33
1643797450000|2022-02-02 10:24:10|2771.39|2763.69|2771.3|2763.6|2771.55|2763.85|2770.91|2763.21|36
1643797460000|2022-02-02 10:24:20|2771.31|2763.61|2771.39|2763.69|2771.87|2764.17|2771.23|2763.53|21
1643797470000|2022-02-02 10:24:30|2771.37|2763.67|2770.68|2762.98|2771.38|2763.68|2770.68|2762.98|23
1643797480000|2022-02-02 10:24:40|2770.64|2762.94|2769.43|2761.73|2770.69|2762.99|2769.43|2761.73|30
1643797490000|2022-02-02 10:24:50|2769.58|2761.88|2769.27|2761.57|2769.58|2761.88|2768.97|2761.27|34
1643797500000|2022-02-02 10:25:00|2769.2|2761.5|2768.28|2760.58|2769.2|2761.5|2767.99|2760.29|36
1643797510000|2022-02-02 10:25:10|2768.2|2760.5|2768.15|2760.45|2768.31|2760.61|2767.74|2760.04|33
1643797520000|2022-02-02 10:25:20|2768.09|2760.39|2768.31|2760.61|2768.31|2760.61|2768.08|2760.38|23
1643797530000|2022-02-02 10:25:30|2768.42|2760.72|2769.17|2761.47|2769.45|2761.75|2768.42|2760.72|33
1643797540000|2022-02-02 10:25:40|2769.18|2761.48|2769.06|2761.36|2769.18|2761.48|2769.03|2761.33|24
1643797550000|2022-02-02 10:25:50|2769.05|2761.35|2769.67|2761.97|2769.99|2762.29|2769.05|2761.35|33
1643797560000|2022-02-02 10:26:00|2769.68|2761.98|2769.69|2761.99|2769.78|2762.08|2769.63|2761.93|32
1643797570000|2022-02-02 10:26:10|2769.7|2762|2770.75|2763.05|2770.94|2763.24|2769.7|2762|33
1643797580000|2022-02-02 10:26:20|2770.77|2763.07|2770.38|2762.68|2770.79|2763.09|2770.27|2762.57|28
1643797590000|2022-02-02 10:26:30|2770.35|2762.65|2770.45|2762.75|2770.53|2762.83|2770.33|2762.63|25
1643797600000|2022-02-02 10:26:40|2770.47|2762.77|2770.85|2763.15|2770.85|2763.15|2770.44|2762.74|31
1643797610000|2022-02-02 10:26:50|2770.83|2763.13|2771.87|2764.17|2771.87|2764.17|2770.79|2763.09|31
1643797620000|2022-02-02 10:27:00|2771.9|2764.2|2771.31|2763.61|2771.97|2764.27|2771.03|2763.33|32
1643797630000|2022-02-02 10:27:10|2771.34|2763.64|2771.56|2763.86|2771.79|2764.09|2771.34|2763.64|27
1643797640000|2022-02-02 10:27:20|2771.53|2763.83|2771.58|2763.88|2771.6|2763.9|2771.46|2763.76|22
1643797650000|2022-02-02 10:27:30|2771.65|2763.95|2771.36|2763.66|2771.75|2764.05|2771.34|2763.64|23
1643797660000|2022-02-02 10:27:40|2771.37|2763.67|2771.58|2763.88|2771.63|2763.93|2771.27|2763.57|31
1643797670000|2022-02-02 10:27:50|2771.63|2763.93|2772.99|2765.29|2773.12|2765.42|2771.63|2763.93|34
1643797680000|2022-02-02 10:28:00|2773.09|2765.39|2773.93|2766.23|2774.3|2766.6|2772.99|2765.29|29
1643797690000|2022-02-02 10:28:10|2773.95|2766.25|2773.96|2766.26|2774.04|2766.34|2773.85|2766.15|20
1643797700000|2022-02-02 10:28:20|2774.03|2766.33|2774.09|2766.39|2774.11|2766.41|2773.96|2766.26|21
1643797710000|2022-02-02 10:28:30|2774.44|2766.74|2774.55|2766.85|2775.71|2768.01|2774.05|2766.35|31
1643797720000|2022-02-02 10:28:40|2774.8|2767.1|2774.49|2766.79|2774.93|2767.23|2774.25|2766.55|23
1643797730000|2022-02-02 10:28:50|2774.48|2766.78|2774.92|2767.22|2775.31|2767.61|2774.38|2766.68|11
1643797740000|2022-02-02 10:29:00|2774.99|2767.29|2775.64|2767.94|2775.67|2767.97|2774.99|2767.29|28
1643797750000|2022-02-02 10:29:10|2775.88|2768.18|2775.73|2768.03|2775.89|2768.19|2775.64|2767.94|15
1643797760000|2022-02-02 10:29:20|2775.71|2768.01|2775.43|2767.73|2775.82|2768.12|2775.43|2767.73|31
1643797770000|2022-02-02 10:29:30|2775.4|2767.7|2774.53|2766.83|2775.46|2767.76|2774.05|2766.35|27
1643797780000|2022-02-02 10:29:40|2774.54|2766.84|2775.04|2767.34|2775.09|2767.39|2774.43|2766.73|29
1643797790000|2022-02-02 10:29:50|2775.02|2767.32|2774.37|2766.67|2775.02|2767.32|2774|2766.3|26
1643797800000|2022-02-02 10:30:00|2774.31|2766.61|2774.87|2767.17|2775.01|2767.31|2774.28|2766.58|32
1643797810000|2022-02-02 10:30:10|2775.15|2767.45|2774.93|2767.23|2775.29|2767.59|2774.58|2766.88|16
1643797820000|2022-02-02 10:30:20|2775|2767.3|2775.09|2767.39|2775.14|2767.44|2774.67|2766.97|29
1643797830000|2022-02-02 10:30:30|2775.12|2767.42|2775.33|2767.63|2775.44|2767.74|2775.03|2767.33|21
1643797840000|2022-02-02 10:30:40|2775.2|2767.5|2775.36|2767.66|2775.57|2767.87|2775.07|2767.37|32
1643797850000|2022-02-02 10:30:50|2775.14|2767.44|2775.19|2767.49|2775.39|2767.69|2775.09|2767.39|25
1643797860000|2022-02-02 10:31:00|2775.16|2767.46|2775.78|2768.08|2775.9|2768.2|2775.14|2767.44|26
1643797870000|2022-02-02 10:31:10|2775.72|2768.02|2776.46|2768.76|2776.61|2768.91|2775.51|2767.81|23
1643797880000|2022-02-02 10:31:20|2776.56|2768.86|2776.34|2768.64|2776.62|2768.92|2776.31|2768.61|22
1643797890000|2022-02-02 10:31:30|2776.43|2768.73|2775.7|2768|2776.49|2768.79|2775.6|2767.9|27
1643797900000|2022-02-02 10:31:40|2775.72|2768.02|2775.67|2767.97|2775.72|2768.02|2775.65|2767.95|17
1643797910000|2022-02-02 10:31:50|2775.76|2768.06|2775.68|2767.98|2775.79|2768.09|2775.65|2767.95|19
1643797920000|2022-02-02 10:32:00|2775.66|2767.96|2775.64|2767.94|2775.79|2768.09|2775.64|2767.94|12
1643797930000|2022-02-02 10:32:10|2775.68|2767.98|2776.32|2768.62|2776.33|2768.63|2775.63|2767.93|28
1643797940000|2022-02-02 10:32:20|2776.34|2768.64|2775.99|2768.29|2776.34|2768.64|2775.91|2768.21|25
1643797950000|2022-02-02 10:32:30|2775.94|2768.24|2775.33|2767.63|2775.94|2768.24|2775.33|2767.63|26
1643797960000|2022-02-02 10:32:40|2775.54|2767.84|2775.6|2767.9|2775.7|2768|2775.43|2767.73|18
1643797970000|2022-02-02 10:32:50|2775.65|2767.95|2775.63|2767.93|2775.72|2768.02|2775.57|2767.87|15
1643797980000|2022-02-02 10:33:00|2775.73|2768.03|2776.08|2768.38|2776.08|2768.38|2775.63|2767.93|15
1643797990000|2022-02-02 10:33:10|2776.21|2768.51|2775.5|2767.8|2776.63|2768.93|2775.41|2767.71|27
1643798000000|2022-02-02 10:33:20|2775.51|2767.81|2774.81|2767.11|2775.51|2767.81|2774.61|2766.91|28
1643798010000|2022-02-02 10:33:30|2774.82|2767.12|2774.05|2766.35|2774.82|2767.12|2773.99|2766.29|36
1643798020000|2022-02-02 10:33:40|2773.98|2766.28|2774.12|2766.42|2774.22|2766.52|2773.98|2766.28|18
1643798030000|2022-02-02 10:33:50|2774.13|2766.43|2774.35|2766.65|2774.65|2766.95|2773.91|2766.21|21
1643798040000|2022-02-02 10:34:00|2774.32|2766.62|2774.56|2766.86|2775.25|2767.55|2774.32|2766.62|36
1643798050000|2022-02-02 10:34:10|2774.57|2766.87|2774.45|2766.75|2774.65|2766.95|2774.36|2766.66|21
1643798060000|2022-02-02 10:34:20|2774.42|2766.72|2774.58|2766.88|2774.81|2767.11|2774.42|2766.72|29
1643798070000|2022-02-02 10:34:30|2774.6|2766.9|2774.55|2766.85|2774.65|2766.95|2774.49|2766.79|12
1643798080000|2022-02-02 10:34:40|2774.5|2766.8|2774.56|2766.86|2774.56|2766.86|2774.4|2766.7|8
1643798090000|2022-02-02 10:34:50|2774.54|2766.84|2774.48|2766.78|2774.58|2766.88|2774.48|2766.78|25
1643798100000|2022-02-02 10:35:00|2774.5|2766.8|2774.34|2766.64|2774.5|2766.8|2774.33|2766.63|11
1643798110000|2022-02-02 10:35:10|2774.43|2766.73|2774.98|2767.28|2775.02|2767.32|2774.42|2766.72|22
1643798120000|2022-02-02 10:35:20|2775.01|2767.31|2775.08|2767.38|2775.08|2767.38|2775.01|2767.31|8
1643798130000|2022-02-02 10:35:30|2775.14|2767.44|2775.22|2767.52|2775.48|2767.78|2775.08|2767.38|16
1643798140000|2022-02-02 10:35:40|2775.24|2767.54|2775.22|2767.52|2775.37|2767.67|2775.17|2767.47|20
1643798150000|2022-02-02 10:35:50|2775.17|2767.47|2775.43|2767.73|2775.43|2767.73|2775.17|2767.47|22
1643798160000|2022-02-02 10:36:00|2775.39|2767.69|2775.53|2767.83|2775.8|2768.1|2775.37|2767.67|24
1643798170000|2022-02-02 10:36:10|2775.52|2767.82|2775.28|2767.58|2775.59|2767.89|2775.28|2767.58|23
1643798180000|2022-02-02 10:36:20|2775.15|2767.45|2774.94|2767.24|2775.15|2767.45|2774.41|2766.71|31
1643798190000|2022-02-02 10:36:30|2775.02|2767.32|2774.99|2767.29|2775.17|2767.47|2774.94|2767.24|28
1643798200000|2022-02-02 10:36:40|2774.94|2767.24|2774.51|2766.81|2774.94|2767.24|2774.51|2766.81|28
1643798210000|2022-02-02 10:36:50|2774.43|2766.73|2773.21|2765.51|2774.43|2766.73|2773.15|2765.45|34
1643798220000|2022-02-02 10:37:00|2773.2|2765.5|2773.1|2765.4|2773.24|2765.54|2773.03|2765.33|24
1643798230000|2022-02-02 10:37:10|2773.11|2765.41|2772.68|2764.98|2773.12|2765.42|2772.58|2764.88|25
1643798240000|2022-02-02 10:37:20|2772.67|2764.97|2772.87|2765.17|2772.92|2765.22|2772.67|2764.97|18
1643798250000|2022-02-02 10:37:30|2772.83|2765.13|2773.31|2765.61|2773.47|2765.77|2772.76|2765.06|35
1643798260000|2022-02-02 10:37:40|2773.32|2765.62|2772.78|2765.08|2773.32|2765.62|2772.7|2765|32
1643798270000|2022-02-02 10:37:50|2772.8|2765.1|2772.9|2765.2|2772.91|2765.21|2772.8|2765.1|16
1643798280000|2022-02-02 10:38:00|2772.89|2765.19|2772.78|2765.08|2773.02|2765.32|2772.76|2765.06|16
1643798290000|2022-02-02 10:38:10|2772.73|2765.03|2772.64|2764.94|2772.89|2765.19|2772.56|2764.86|25
1643798300000|2022-02-02 10:38:20|2772.65|2764.95|2773.33|2765.63|2773.54|2765.84|2772.65|2764.95|27
1643798310000|2022-02-02 10:38:30|2773.29|2765.59|2773.85|2766.15|2774.24|2766.54|2773.29|2765.59|35
1643798320000|2022-02-02 10:38:40|2773.82|2766.12|2773.23|2765.53|2773.82|2766.12|2773.23|2765.53|30
1643798330000|2022-02-02 10:38:50|2773.25|2765.55|2772.76|2765.06|2773.41|2765.71|2772.56|2764.86|32
1643798340000|2022-02-02 10:39:00|2772.71|2765.01|2773.07|2765.37|2773.11|2765.41|2772.71|2765.01|30
1643798350000|2022-02-02 10:39:10|2773.03|2765.33|2773.63|2765.93|2773.64|2765.94|2773.03|2765.33|23
1643798360000|2022-02-02 10:39:20|2773.64|2765.94|2773.62|2765.92|2773.64|2765.94|2773.56|2765.86|13
1643798370000|2022-02-02 10:39:30|2773.61|2765.91|2773|2765.3|2774.12|2766.42|2773|2765.3|23
1643798380000|2022-02-02 10:39:40|2772.91|2765.21|2772.66|2764.96|2772.99|2765.29|2772.55|2764.85|24
1643798390000|2022-02-02 10:39:50|2772.63|2764.93|2772.79|2765.09|2772.8|2765.1|2772.57|2764.87|18
1643798400000|2022-02-02 10:40:00|2772.78|2765.08|2772.55|2764.85|2772.78|2765.08|2772.44|2764.74|31
1643798410000|2022-02-02 10:40:10|2772.54|2764.84|2772.75|2765.05|2772.87|2765.17|2772.47|2764.77|31
1643798420000|2022-02-02 10:40:20|2772.76|2765.06|2772.59|2764.89|2772.76|2765.06|2772.57|2764.87|24
1643798430000|2022-02-02 10:40:30|2772.57|2764.87|2772.62|2764.92|2772.71|2765.01|2772.43|2764.73|18
1643798440000|2022-02-02 10:40:40|2772.63|2764.93|2772.59|2764.89|2772.68|2764.98|2772.55|2764.85|20
1643798450000|2022-02-02 10:40:50|2772.56|2764.86|2772.62|2764.92|2772.71|2765.01|2772.46|2764.76|13
1643798460000|2022-02-02 10:41:00|2772.65|2764.95|2769.58|2761.88|2772.65|2764.95|2769.39|2761.69|38
1643798470000|2022-02-02 10:41:10|2769.59|2761.89|2769.73|2762.03|2770.46|2762.76|2769.37|2761.67|30
1643798480000|2022-02-02 10:41:20|2770.25|2762.55|2769.33|2761.63|2770.26|2762.56|2769.33|2761.63|26
1643798490000|2022-02-02 10:41:30|2770.11|2762.41|2768.62|2760.92|2770.11|2762.41|2768.54|2760.84|25
1643798500000|2022-02-02 10:41:40|2768.55|2760.85|2767.18|2759.48|2768.59|2760.89|2766.87|2759.17|37
1643798510000|2022-02-02 10:41:50|2767.16|2759.46|2767.53|2759.83|2768.01|2760.31|2767.16|2759.46|37
1643798520000|2022-02-02 10:42:00|2767.52|2759.82|2767.11|2759.41|2767.81|2760.11|2767.11|2759.41|27
1643798530000|2022-02-02 10:42:10|2767|2759.3|2766.84|2759.14|2767.05|2759.35|2766.52|2758.82|37
1643798540000|2022-02-02 10:42:20|2766.91|2759.21|2768.11|2760.41|2768.31|2760.61|2766.91|2759.21|35
1643798550000|2022-02-02 10:42:30|2768.13|2760.43|2770.45|2762.75|2770.47|2762.77|2768.07|2760.37|37
1643798560000|2022-02-02 10:42:40|2770.46|2762.76|2771.22|2763.52|2771.61|2763.91|2770.46|2762.76|35
1643798570000|2022-02-02 10:42:50|2770.89|2763.19|2770.26|2762.56|2770.89|2763.19|2770.26|2762.56|29
1643798580000|2022-02-02 10:43:00|2770.06|2762.36|2769.46|2761.76|2770.3|2762.6|2769.46|2761.76|28
1643798590000|2022-02-02 10:43:10|2769.12|2761.42|2767.99|2760.29|2769.19|2761.49|2767.92|2760.22|32
1643798600000|2022-02-02 10:43:20|2767.89|2760.19|2768.53|2760.83|2768.53|2760.83|2767.73|2760.03|33
1643798610000|2022-02-02 10:43:30|2768.34|2760.64|2768.63|2760.93|2768.74|2761.04|2768.11|2760.41|36
1643798620000|2022-02-02 10:43:40|2768.62|2760.92|2768.55|2760.85|2768.68|2760.98|2768.51|2760.81|24
1643798630000|2022-02-02 10:43:50|2768.56|2760.86|2768.99|2761.29|2769.47|2761.77|2768.56|2760.86|34
1643798640000|2022-02-02 10:44:00|2769|2761.3|2769.42|2761.72|2769.45|2761.75|2769|2761.3|26
1643798650000|2022-02-02 10:44:10|2769.41|2761.71|2770.26|2762.56|2770.26|2762.56|2769.41|2761.71|34
1643798660000|2022-02-02 10:44:20|2770.19|2762.49|2770.7|2763|2771.32|2763.62|2770.19|2762.49|35
1643798670000|2022-02-02 10:44:30|2770.67|2762.97|2770.21|2762.51|2770.67|2762.97|2770.19|2762.49|28
1643798680000|2022-02-02 10:44:40|2770.25|2762.55|2770.46|2762.76|2770.53|2762.83|2770.2|2762.5|22
1643798690000|2022-02-02 10:44:50|2770.51|2762.81|2769.6|2761.9|2770.51|2762.81|2769.4|2761.7|25
1643798700000|2022-02-02 10:45:00|2769.59|2761.89|2769.14|2761.44|2769.59|2761.89|2769.12|2761.42|33
1643798710000|2022-02-02 10:45:10|2769.12|2761.42|2769.17|2761.47|2769.17|2761.47|2769.02|2761.32|23
1643798720000|2022-02-02 10:45:20|2769.11|2761.41|2769.16|2761.46|2769.3|2761.6|2769.03|2761.33|23
1643798730000|2022-02-02 10:45:30|2769.09|2761.39|2769.59|2761.89|2769.61|2761.91|2769.05|2761.35|21
1643798740000|2022-02-02 10:45:40|2769.49|2761.79|2769.52|2761.82|2769.57|2761.87|2769.46|2761.76|17
1643798750000|2022-02-02 10:45:50|2769.53|2761.83|2769.69|2761.99|2769.69|2761.99|2769.52|2761.82|19
1643798760000|2022-02-02 10:46:00|2769.7|2762|2770.42|2762.72|2770.43|2762.73|2768.79|2761.09|36
1643798770000|2022-02-02 10:46:10|2770.45|2762.75|2772.13|2764.43|2772.56|2764.86|2770.45|2762.75|24
1643798780000|2022-02-02 10:46:20|2772.27|2764.57|2772.34|2764.64|2772.84|2765.14|2771.91|2764.21|34
1643798790000|2022-02-02 10:46:30|2771.89|2764.19|2772.04|2764.34|2772.23|2764.53|2771.76|2764.06|37
1643798800000|2022-02-02 10:46:40|2772.19|2764.49|2771.87|2764.17|2772.28|2764.58|2771.85|2764.15|33
1643798810000|2022-02-02 10:46:50|2771.88|2764.18|2771.9|2764.2|2772.27|2764.57|2770.99|2763.29|37
1643798820000|2022-02-02 10:47:00|2771.87|2764.17|2770.64|2762.94|2771.93|2764.23|2770.62|2762.92|33
1643798830000|2022-02-02 10:47:10|2770.53|2762.83|2769.9|2762.2|2770.64|2762.94|2769.9|2762.2|30
1643798840000|2022-02-02 10:47:20|2770.07|2762.37|2770.3|2762.6|2770.55|2762.85|2769.6|2761.9|36
1643798850000|2022-02-02 10:47:30|2770.19|2762.49|2769.97|2762.27|2770.37|2762.67|2769.96|2762.26|36
1643798860000|2022-02-02 10:47:40|2770.01|2762.31|2769.87|2762.17|2770.27|2762.57|2769.74|2762.04|28
1643798870000|2022-02-02 10:47:50|2769.69|2761.99|2769.53|2761.83|2769.81|2762.11|2769.47|2761.77|19
1643798880000|2022-02-02 10:48:00|2769.7|2762|2770.08|2762.38|2770.09|2762.39|2769.43|2761.73|26
1643798890000|2022-02-02 10:48:10|2769.9|2762.2|2770.32|2762.62|2770.39|2762.69|2769.9|2762.2|16
1643798900000|2022-02-02 10:48:20|2770.2|2762.5|2771.67|2763.97|2771.67|2763.97|2770.2|2762.5|26
1643798910000|2022-02-02 10:48:30|2771.94|2764.24|2770.7|2763|2772.07|2764.37|2770.16|2762.46|38
1643798920000|2022-02-02 10:48:40|2770.77|2763.07|2770.42|2762.72|2770.96|2763.26|2770.08|2762.38|35
1643798930000|2022-02-02 10:48:50|2770.4|2762.7|2771.67|2763.97|2771.81|2764.11|2770.4|2762.7|28
1643798940000|2022-02-02 10:49:00|2771.33|2763.63|2772.64|2764.94|2772.75|2765.05|2771.33|2763.63|37
1643798950000|2022-02-02 10:49:10|2772.67|2764.97|2771.98|2764.28|2772.68|2764.98|2771.62|2763.92|36
1643798960000|2022-02-02 10:49:20|2771.9|2764.2|2772.12|2764.42|2772.46|2764.76|2771.9|2764.2|34
1643798970000|2022-02-02 10:49:30|2772.09|2764.39|2772.44|2764.74|2772.48|2764.78|2772.09|2764.39|28
1643798980000|2022-02-02 10:49:40|2772.32|2764.62|2771.92|2764.22|2772.67|2764.97|2771.85|2764.15|34
1643798990000|2022-02-02 10:49:50|2771.99|2764.29|2771.86|2764.16|2772.05|2764.35|2771.65|2763.95|27
1643799000000|2022-02-02 10:50:00|2771.84|2764.14|2772.28|2764.58|2772.28|2764.58|2771.83|2764.13|20
1643799010000|2022-02-02 10:50:10|2772.32|2764.62|2772.05|2764.35|2772.82|2765.12|2771.9|2764.2|35
1643799020000|2022-02-02 10:50:20|2772.02|2764.32|2772.31|2764.61|2772.31|2764.61|2771.95|2764.25|34
1643799030000|2022-02-02 10:50:30|2772.43|2764.73|2772.4|2764.7|2772.47|2764.77|2772.25|2764.55|15
1643799040000|2022-02-02 10:50:40|2772.44|2764.74|2772.47|2764.77|2772.51|2764.81|2772.39|2764.69|13
1643799050000|2022-02-02 10:50:50|2772.42|2764.72|2772.32|2764.62|2772.62|2764.92|2771.85|2764.15|18
1643799060000|2022-02-02 10:51:00|2772.18|2764.48|2771.61|2763.91|2772.71|2765.01|2771.49|2763.79|28
1643799070000|2022-02-02 10:51:10|2771.45|2763.75|2772.19|2764.49|2772.31|2764.61|2771.45|2763.75|28
1643799080000|2022-02-02 10:51:20|2772.2|2764.5|2771.88|2764.18|2772.34|2764.64|2771.84|2764.14|26
1643799090000|2022-02-02 10:51:30|2771.9|2764.2|2771.4|2763.7|2771.9|2764.2|2770.86|2763.16|32
1643799100000|2022-02-02 10:51:40|2771.28|2763.58|2771.14|2763.44|2771.39|2763.69|2771.14|2763.44|32
1643799110000|2022-02-02 10:51:50|2771.13|2763.43|2771.36|2763.66|2771.76|2764.06|2771.13|2763.43|26
1643799120000|2022-02-02 10:52:00|2771.14|2763.44|2770.8|2763.1|2771.42|2763.72|2770.49|2762.79|35
1643799130000|2022-02-02 10:52:10|2770.79|2763.09|2772.64|2764.94|2772.92|2765.22|2770.79|2763.09|36
1643799140000|2022-02-02 10:52:20|2772.52|2764.82|2771.85|2764.15|2772.52|2764.82|2771.61|2763.91|19
1643799150000|2022-02-02 10:52:30|2771.79|2764.09|2772.59|2764.89|2772.83|2765.13|2771.79|2764.09|30
1643799160000|2022-02-02 10:52:40|2772.57|2764.87|2771.63|2763.93|2772.57|2764.87|2771.2|2763.5|32
1643799170000|2022-02-02 10:52:50|2771.69|2763.99|2771.73|2764.03|2771.85|2764.15|2771.35|2763.65|30
1643799180000|2022-02-02 10:53:00|2771.68|2763.98|2771.64|2763.94|2771.76|2764.06|2771.53|2763.83|24
1643799190000|2022-02-02 10:53:10|2771.65|2763.95|2771.83|2764.13|2771.83|2764.13|2771.64|2763.94|17
1643799200000|2022-02-02 10:53:20|2771.84|2764.14|2772.02|2764.32|2772.6|2764.9|2771.84|2764.14|33
1643799210000|2022-02-02 10:53:30|2772.05|2764.35|2772.08|2764.38|2772.2|2764.5|2772.02|2764.32|25
1643799220000|2022-02-02 10:53:40|2772.1|2764.4|2771.54|2763.84|2772.1|2764.4|2771.51|2763.81|29
1643799230000|2022-02-02 10:53:50|2771.53|2763.83|2771.56|2763.86|2771.59|2763.89|2771.5|2763.8|20
1643799240000|2022-02-02 10:54:00|2771.52|2763.82|2771.7|2764|2771.71|2764.01|2771.51|2763.81|19
1643799250000|2022-02-02 10:54:10|2771.66|2763.96|2770.36|2762.66|2771.7|2764|2770.27|2762.57|22
1643799260000|2022-02-02 10:54:20|2770.3|2762.6|2770.73|2763.03|2770.81|2763.11|2770.21|2762.51|29
1643799270000|2022-02-02 10:54:30|2770.62|2762.92|2769.68|2761.98|2770.66|2762.96|2769.67|2761.97|20
1643799280000|2022-02-02 10:54:40|2769.73|2762.03|2769.65|2761.95|2769.73|2762.03|2769.53|2761.83|8
1643799290000|2022-02-02 10:54:50|2769.68|2761.98|2770.33|2762.63|2770.47|2762.77|2769.57|2761.87|24
1643799300000|2022-02-02 10:55:00|2770.34|2762.64|2770.07|2762.37|2770.47|2762.77|2770.07|2762.37|26
1643799310000|2022-02-02 10:55:10|2770.1|2762.4|2769.5|2761.8|2770.12|2762.42|2769.4|2761.7|30
1643799320000|2022-02-02 10:55:20|2769.67|2761.97|2770.12|2762.42|2770.37|2762.67|2769.67|2761.97|28
1643799330000|2022-02-02 10:55:30|2770.06|2762.36|2770.13|2762.43|2770.46|2762.76|2769.94|2762.24|20
1643799340000|2022-02-02 10:55:40|2770.22|2762.52|2771.42|2763.72|2771.6|2763.9|2770.16|2762.46|28
1643799350000|2022-02-02 10:55:50|2771.36|2763.66|2770.94|2763.24|2771.36|2763.66|2770.69|2762.99|32
1643799360000|2022-02-02 10:56:00|2770.89|2763.19|2771.75|2764.05|2771.85|2764.15|2770.84|2763.14|35
1643799370000|2022-02-02 10:56:10|2771.39|2763.69|2771.76|2764.06|2771.91|2764.21|2771.39|2763.69|37
1643799380000|2022-02-02 10:56:20|2771.75|2764.05|2771.73|2764.03|2771.86|2764.16|2771.56|2763.86|27
1643799390000|2022-02-02 10:56:30|2771.74|2764.04|2771.81|2764.11|2771.81|2764.11|2771.52|2763.82|20
1643799400000|2022-02-02 10:56:40|2771.8|2764.1|2771.16|2763.46|2771.9|2764.2|2771.16|2763.46|26
1643799410000|2022-02-02 10:56:50|2771.1|2763.4|2771.2|2763.5|2771.5|2763.8|2771.1|2763.4|22
1643799420000|2022-02-02 10:57:00|2771.21|2763.51|2771.3|2763.6|2771.45|2763.75|2771.21|2763.51|23
1643799430000|2022-02-02 10:57:10|2771.23|2763.53|2770.85|2763.15|2771.23|2763.53|2770.53|2762.83|34
1643799440000|2022-02-02 10:57:20|2770.84|2763.14|2770.6|2762.9|2770.88|2763.18|2770.6|2762.9|20
1643799450000|2022-02-02 10:57:30|2770.59|2762.89|2770.53|2762.83|2770.59|2762.89|2770.51|2762.81|10
1643799460000|2022-02-02 10:57:40|2770.52|2762.82|2770.6|2762.9|2770.61|2762.91|2770.32|2762.62|23
1643799470000|2022-02-02 10:57:50|2770.65|2762.95|2770.33|2762.63|2770.65|2762.95|2770.28|2762.58|23
1643799480000|2022-02-02 10:58:00|2770.32|2762.62|2770.11|2762.41|2770.32|2762.62|2770.03|2762.33|34
1643799490000|2022-02-02 10:58:10|2770.04|2762.34|2769.28|2761.58|2770.18|2762.48|2769.22|2761.52|33
1643799500000|2022-02-02 10:58:20|2769.32|2761.62|2769.18|2761.48|2769.39|2761.69|2769.14|2761.44|22
1643799510000|2022-02-02 10:58:30|2769.2|2761.5|2769.14|2761.44|2769.24|2761.54|2769.12|2761.42|21
1643799520000|2022-02-02 10:58:40|2769.19|2761.49|2769.16|2761.46|2769.19|2761.49|2769.12|2761.42|8
1643799530000|2022-02-02 10:58:50|2769.15|2761.45|2769.3|2761.6|2769.3|2761.6|2769.15|2761.45|7
1643799540000|2022-02-02 10:59:00|2769.31|2761.61|2769.45|2761.75|2769.46|2761.76|2769.31|2761.61|10
1643799550000|2022-02-02 10:59:10|2769.44|2761.74|2769.81|2762.11|2769.9|2762.2|2769.41|2761.71|22
1643799560000|2022-02-02 10:59:20|2769.8|2762.1|2769.32|2761.62|2769.92|2762.22|2769.17|2761.47|32
1643799570000|2022-02-02 10:59:30|2769.33|2761.63|2769.2|2761.5|2769.36|2761.66|2769.2|2761.5|18
1643799580000|2022-02-02 10:59:40|2769.22|2761.52|2769.22|2761.52|2769.23|2761.53|2769.2|2761.5|6
1643799590000|2022-02-02 10:59:50|2769.2|2761.5|2769.2|2761.5|2769.22|2761.52|2769.16|2761.46|12
1643799600000|2022-02-02 11:00:00|2769.19|2761.49|2769.48|2761.78|2769.51|2761.81|2769.18|2761.48|23
1643799610000|2022-02-02 11:00:10|2769.49|2761.79|2768.91|2761.21|2769.51|2761.81|2768.91|2761.21|21
1643799620000|2022-02-02 11:00:20|2768.89|2761.19|2769.1|2761.4|2769.29|2761.59|2768.89|2761.19|13
1643799630000|2022-02-02 11:00:30|2768.99|2761.29|2768.96|2761.26|2769.23|2761.53|2768.93|2761.23|28
1643799640000|2022-02-02 11:00:40|2768.95|2761.25|2769.15|2761.45|2769.15|2761.45|2768.84|2761.14|18
1643799650000|2022-02-02 11:00:50|2769.13|2761.43|2768.74|2761.04|2769.13|2761.43|2768.65|2760.95|16
1643799660000|2022-02-02 11:01:00|2768.63|2760.93|2768.2|2760.5|2768.82|2761.12|2768.2|2760.5|18
1643799670000|2022-02-02 11:01:10|2768.19|2760.49|2767.26|2759.56|2768.19|2760.49|2767.26|2759.56|28
1643799680000|2022-02-02 11:01:20|2767.27|2759.57|2767.62|2759.92|2767.62|2759.92|2767.27|2759.57|12
1643799690000|2022-02-02 11:01:30|2767.54|2759.84|2764.6|2756.9|2767.54|2759.84|2764.54|2756.84|34
1643799700000|2022-02-02 11:01:40|2764.74|2757.04|2765.03|2757.33|2765.3|2757.6|2764.65|2756.95|28
1643799710000|2022-02-02 11:01:50|2765.06|2757.36|2765.25|2757.55|2765.26|2757.56|2764.96|2757.26|24
1643799720000|2022-02-02 11:02:00|2765.27|2757.57|2765.01|2757.31|2765.36|2757.66|2764.81|2757.11|25
1643799730000|2022-02-02 11:02:10|2765.08|2757.38|2765.06|2757.36|2765.63|2757.93|2764.75|2757.05|34
1643799740000|2022-02-02 11:02:20|2765.05|2757.35|2765.05|2757.35|2765.25|2757.55|2764.85|2757.15|33
1643799750000|2022-02-02 11:02:30|2764.98|2757.28|2764.81|2757.11|2765.25|2757.55|2764.81|2757.11|31
1643799760000|2022-02-02 11:02:40|2764.71|2757.01|2764.25|2756.55|2764.92|2757.22|2764.25|2756.55|34
1643799770000|2022-02-02 11:02:50|2764.32|2756.62|2764.55|2756.85|2764.7|2757|2764.31|2756.61|26
1643799780000|2022-02-02 11:03:00|2764.57|2756.87|2764.8|2757.1|2764.8|2757.1|2764.22|2756.52|32
1643799790000|2022-02-02 11:03:10|2764.78|2757.08|2765.33|2757.63|2765.33|2757.63|2764.41|2756.71|31
1643799800000|2022-02-02 11:03:20|2765.32|2757.62|2764.81|2757.11|2765.32|2757.62|2764.71|2757.01|36
1643799810000|2022-02-02 11:03:30|2764.8|2757.1|2765.15|2757.45|2765.17|2757.47|2764.77|2757.07|30
1643799820000|2022-02-02 11:03:40|2765.23|2757.53|2765.27|2757.57|2765.27|2757.57|2764.83|2757.13|36
1643799830000|2022-02-02 11:03:50|2764.85|2757.15|2764.84|2757.14|2765.32|2757.62|2764.66|2756.96|28
1643799840000|2022-02-02 11:04:00|2764.77|2757.07|2764.28|2756.58|2764.77|2757.07|2764.15|2756.45|36
1643799850000|2022-02-02 11:04:10|2764.32|2756.62|2766.46|2758.76|2766.48|2758.78|2764.11|2756.41|36
1643799860000|2022-02-02 11:04:20|2766.52|2758.82|2765.63|2757.93|2766.75|2759.05|2765.63|2757.93|28
1643799870000|2022-02-02 11:04:30|2765.53|2757.83|2765.59|2757.89|2765.68|2757.98|2764.81|2757.11|33
1643799880000|2022-02-02 11:04:40|2765.14|2757.44|2765.52|2757.82|2766.01|2758.31|2765.12|2757.42|38
1643799890000|2022-02-02 11:04:50|2765.62|2757.92|2765.77|2758.07|2766.24|2758.54|2765.46|2757.76|26
1643799900000|2022-02-02 11:05:00|2765.49|2757.79|2765.78|2758.08|2765.78|2758.08|2765.34|2757.64|28
1643799910000|2022-02-02 11:05:10|2765.79|2758.09|2765.13|2757.43|2765.79|2758.09|2764.97|2757.27|25
1643799920000|2022-02-02 11:05:20|2765.14|2757.44|2765.07|2757.37|2765.14|2757.44|2765.02|2757.32|18
1643799930000|2022-02-02 11:05:30|2765.05|2757.35|2764.93|2757.23|2765.14|2757.44|2764.88|2757.18|27
1643799940000|2022-02-02 11:05:40|2764.9|2757.2|2764.91|2757.21|2765.01|2757.31|2764.81|2757.11|14
1643799950000|2022-02-02 11:05:50|2764.9|2757.2|2764.94|2757.24|2764.95|2757.25|2764.74|2757.04|24
1643799960000|2022-02-02 11:06:00|2764.95|2757.25|2764.98|2757.28|2765.12|2757.42|2764.69|2756.99|29
1643799970000|2022-02-02 11:06:10|2764.79|2757.09|2765.03|2757.33|2765.27|2757.57|2764.62|2756.92|38
1643799980000|2022-02-02 11:06:20|2764.99|2757.29|2765.59|2757.89|2765.73|2758.03|2764.98|2757.28|30
1643799990000|2022-02-02 11:06:30|2765.58|2757.88|2765.38|2757.68|2765.61|2757.91|2765.38|2757.68|18
1643800000000|2022-02-02 11:06:40|2765.45|2757.75|2765.36|2757.66|2765.51|2757.81|2765.34|2757.64|19
1643800010000|2022-02-02 11:06:50|2765.35|2757.65|2764.51|2756.81|2765.38|2757.68|2764.26|2756.56|22
1643800020000|2022-02-02 11:07:00|2764.42|2756.72|2763.62|2755.92|2764.42|2756.72|2763.62|2755.92|28
1643800030000|2022-02-02 11:07:10|2763.64|2755.94|2763.58|2755.88|2763.76|2756.06|2763.57|2755.87|12
1643800040000|2022-02-02 11:07:20|2763.66|2755.96|2763.77|2756.07|2763.78|2756.08|2763.57|2755.87|18
1643800050000|2022-02-02 11:07:30|2763.79|2756.09|2763.33|2755.63|2763.82|2756.12|2763.09|2755.39|17
1643800060000|2022-02-02 11:07:40|2763.09|2755.39|2762.27|2754.57|2763.09|2755.39|2762.22|2754.52|29
1643800070000|2022-02-02 11:07:50|2762.22|2754.52|2761.79|2754.09|2762.27|2754.57|2761.47|2753.77|33
1643800080000|2022-02-02 11:08:00|2761.95|2754.25|2762.75|2755.05|2762.81|2755.11|2761.72|2754.02|34
1643800090000|2022-02-02 11:08:10|2762.63|2754.93|2762.68|2754.98|2762.76|2755.06|2762.55|2754.85|22
1643800100000|2022-02-02 11:08:20|2762.64|2754.94|2762.31|2754.61|2762.88|2755.18|2762.25|2754.55|28
1643800110000|2022-02-02 11:08:30|2762.32|2754.62|2762.46|2754.76|2763.01|2755.31|2762.32|2754.62|27
1643800120000|2022-02-02 11:08:40|2762.48|2754.78|2762.04|2754.34|2762.51|2754.81|2761.76|2754.06|26
1643800130000|2022-02-02 11:08:50|2762.01|2754.31|2762.22|2754.52|2762.35|2754.65|2762.01|2754.31|27
1643800140000|2022-02-02 11:09:00|2762.29|2754.59|2761.92|2754.22|2762.36|2754.66|2761.85|2754.15|22
1643800150000|2022-02-02 11:09:10|2761.94|2754.24|2761.8|2754.1|2762.03|2754.33|2761.8|2754.1|32
1643800160000|2022-02-02 11:09:20|2761.88|2754.18|2761.73|2754.03|2762.11|2754.41|2761.73|2754.03|27
1643800170000|2022-02-02 11:09:30|2761.66|2753.96|2762.3|2754.6|2762.3|2754.6|2761.61|2753.91|27
1643800180000|2022-02-02 11:09:40|2762.23|2754.53|2761.3|2753.6|2762.34|2754.64|2761.14|2753.44|31
1643800190000|2022-02-02 11:09:50|2761.29|2753.59|2760.63|2752.93|2761.45|2753.75|2760.23|2752.53|31
1643800200000|2022-02-02 11:10:00|2760.6|2752.9|2760.64|2752.94|2760.83|2753.13|2760.32|2752.62|36
1643800210000|2022-02-02 11:10:10|2760.59|2752.89|2760.46|2752.76|2760.62|2752.92|2760.3|2752.6|29
1643800220000|2022-02-02 11:10:20|2760.45|2752.75|2760.69|2752.99|2760.71|2753.01|2760.45|2752.75|15
1643800230000|2022-02-02 11:10:30|2760.67|2752.97|2760.73|2753.03|2761.01|2753.31|2760.22|2752.52|25
1643800240000|2022-02-02 11:10:40|2760.64|2752.94|2761.62|2753.92|2761.77|2754.07|2760.64|2752.94|33
1643800250000|2022-02-02 11:10:50|2761.56|2753.86|2761.53|2753.83|2761.75|2754.05|2761.36|2753.66|34
1643800260000|2022-02-02 11:11:00|2761.38|2753.68|2762.02|2754.32|2762.32|2754.62|2761.36|2753.66|34
1643800270000|2022-02-02 11:11:10|2762.06|2754.36|2761.84|2754.14|2762.21|2754.51|2761.83|2754.13|29
1643800280000|2022-02-02 11:11:20|2761.83|2754.13|2761.48|2753.78|2762.08|2754.38|2761.35|2753.65|34
1643800290000|2022-02-02 11:11:30|2761.49|2753.79|2761.42|2753.72|2761.6|2753.9|2761.33|2753.63|33
1643800300000|2022-02-02 11:11:40|2761.19|2753.49|2760.47|2752.77|2761.19|2753.49|2760.36|2752.66|29
1643800310000|2022-02-02 11:11:50|2760.49|2752.79|2761.03|2753.33|2761.29|2753.59|2760.42|2752.72|30
1643800320000|2022-02-02 11:12:00|2761.09|2753.39|2760.86|2753.16|2761.21|2753.51|2760.85|2753.15|36
1643800330000|2022-02-02 11:12:10|2760.88|2753.18|2760.53|2752.83|2760.93|2753.23|2760.53|2752.83|18
1643800340000|2022-02-02 11:12:20|2760.55|2752.85|2760.85|2753.15|2760.96|2753.26|2760.53|2752.83|31
1643800350000|2022-02-02 11:12:30|2760.87|2753.17|2760.94|2753.24|2760.97|2753.27|2760.8|2753.1|30
1643800360000|2022-02-02 11:12:40|2760.93|2753.23|2761.2|2753.5|2761.21|2753.51|2760.93|2753.23|30
1643800370000|2022-02-02 11:12:50|2761.24|2753.54|2760.93|2753.23|2761.38|2753.68|2760.9|2753.2|26
1643800380000|2022-02-02 11:13:00|2760.9|2753.2|2761.2|2753.5|2761.2|2753.5|2760.78|2753.08|31
1643800390000|2022-02-02 11:13:10|2761.25|2753.55|2761.08|2753.38|2761.3|2753.6|2761.01|2753.31|31
1643800400000|2022-02-02 11:13:20|2761.06|2753.36|2761.15|2753.45|2761.15|2753.45|2761.06|2753.36|15
1643800410000|2022-02-02 11:13:30|2761.13|2753.43|2761.53|2753.83|2761.59|2753.89|2761.13|2753.43|23
1643800420000|2022-02-02 11:13:40|2761.55|2753.85|2761.55|2753.85|2761.72|2754.02|2761.31|2753.61|24
1643800430000|2022-02-02 11:13:50|2761.6|2753.9|2761.6|2753.9|2761.65|2753.95|2761.52|2753.82|20
1643800440000|2022-02-02 11:14:00|2761.53|2753.83|2761.74|2754.04|2761.74|2754.04|2761.37|2753.67|20
1643800450000|2022-02-02 11:14:10|2761.73|2754.03|2761.53|2753.83|2761.82|2754.12|2761.53|2753.83|25
1643800460000|2022-02-02 11:14:20|2761.56|2753.86|2761.38|2753.68|2761.79|2754.09|2761.38|2753.68|22
1643800470000|2022-02-02 11:14:30|2761.41|2753.71|2761.97|2754.27|2762.5|2754.8|2761.38|2753.68|36
1643800480000|2022-02-02 11:14:40|2761.9|2754.2|2762|2754.3|2762.13|2754.43|2761.48|2753.78|31
1643800490000|2022-02-02 11:14:50|2762.01|2754.31|2761.77|2754.07|2762.1|2754.4|2761.72|2754.02|26
1643800500000|2022-02-02 11:15:00|2761.8|2754.1|2761.95|2754.25|2762.09|2754.39|2761.77|2754.07|19
1643800510000|2022-02-02 11:15:10|2761.85|2754.15|2763.01|2755.31|2763.09|2755.39|2761.82|2754.12|22
1643800520000|2022-02-02 11:15:20|2763.18|2755.48|2762.97|2755.27|2763.18|2755.48|2762.44|2754.74|28
1643800530000|2022-02-02 11:15:30|2762.77|2755.07|2762.48|2754.78|2762.91|2755.21|2762.28|2754.58|25
1643800540000|2022-02-02 11:15:40|2762.49|2754.79|2762.45|2754.75|2762.97|2755.27|2762.28|2754.58|33
1643800550000|2022-02-02 11:15:50|2762.55|2754.85|2762.45|2754.75|2762.92|2755.22|2762.45|2754.75|30
1643800560000|2022-02-02 11:16:00|2762.68|2754.98|2763.74|2756.04|2763.74|2756.04|2762.31|2754.61|38
1643800570000|2022-02-02 11:16:10|2763.71|2756.01|2762.88|2755.18|2763.8|2756.1|2762.81|2755.11|37
1643800580000|2022-02-02 11:16:20|2762.76|2755.06|2762.56|2754.86|2763.04|2755.34|2762.35|2754.65|29
1643800590000|2022-02-02 11:16:30|2762.55|2754.85|2762.13|2754.43|2762.86|2755.16|2761.95|2754.25|31
1643800600000|2022-02-02 11:16:40|2762.23|2754.53|2762.24|2754.54|2762.56|2754.86|2761.89|2754.19|32
1643800610000|2022-02-02 11:16:50|2762.19|2754.49|2763.08|2755.38|2763.08|2755.38|2762.02|2754.32|32
1643800620000|2022-02-02 11:17:00|2763.09|2755.39|2763.17|2755.47|2763.46|2755.76|2762.91|2755.21|31
1643800630000|2022-02-02 11:17:10|2763.18|2755.48|2763.37|2755.67|2763.45|2755.75|2763.18|2755.48|27
1643800640000|2022-02-02 11:17:20|2763.3|2755.6|2763.46|2755.76|2763.49|2755.79|2763.3|2755.6|20
1643800650000|2022-02-02 11:17:30|2763.48|2755.78|2763.54|2755.84|2763.74|2756.04|2763.22|2755.52|31
1643800660000|2022-02-02 11:17:40|2763.57|2755.87|2763.54|2755.84|2763.67|2755.97|2763.49|2755.79|19
1643800670000|2022-02-02 11:17:50|2763.56|2755.86|2763.1|2755.4|2763.56|2755.86|2762.95|2755.25|20
1643800680000|2022-02-02 11:18:00|2762.98|2755.28|2763.42|2755.72|2763.69|2755.99|2762.92|2755.22|26
1643800690000|2022-02-02 11:18:10|2763.43|2755.73|2763.56|2755.86|2763.64|2755.94|2763.34|2755.64|25
1643800700000|2022-02-02 11:18:20|2763.33|2755.63|2763.67|2755.97|2763.68|2755.98|2763.33|2755.63|19
1643800710000|2022-02-02 11:18:30|2763.68|2755.98|2763.12|2755.42|2763.69|2755.99|2763.12|2755.42|13
1643800720000|2022-02-02 11:18:40|2763.22|2755.52|2763.11|2755.41|2763.25|2755.55|2763.05|2755.35|11
1643800730000|2022-02-02 11:18:50|2763.1|2755.4|2762.73|2755.03|2763.1|2755.4|2762.67|2754.97|14
1643800740000|2022-02-02 11:19:00|2762.77|2755.07|2761.17|2753.47|2762.77|2755.07|2761.14|2753.44|32
1643800750000|2022-02-02 11:19:10|2761.22|2753.52|2760.36|2752.66|2761.33|2753.63|2760.36|2752.66|35
1643800760000|2022-02-02 11:19:20|2760.39|2752.69|2760.3|2752.6|2760.51|2752.81|2760.14|2752.44|28
1643800770000|2022-02-02 11:19:30|2760.14|2752.44|2759.41|2751.71|2760.14|2752.44|2759.37|2751.67|32
1643800780000|2022-02-02 11:19:40|2759.5|2751.8|2760.56|2752.86|2760.68|2752.98|2759.36|2751.66|30
1643800790000|2022-02-02 11:19:50|2760.57|2752.87|2760.47|2752.77|2760.61|2752.91|2760.29|2752.59|29
1643800800000|2022-02-02 11:20:00|2760.48|2752.78|2759.57|2751.87|2760.48|2752.78|2759.53|2751.83|28
1643800810000|2022-02-02 11:20:10|2759.58|2751.88|2758.77|2751.07|2759.59|2751.89|2758.77|2751.07|19
1643800820000|2022-02-02 11:20:20|2758.68|2750.98|2758.56|2750.86|2758.68|2750.98|2758.19|2750.49|24
1643800830000|2022-02-02 11:20:30|2758.5|2750.8|2758.57|2750.87|2758.63|2750.93|2758.2|2750.5|26
1643800840000|2022-02-02 11:20:40|2758.59|2750.89|2759.06|2751.36|2759.14|2751.44|2758.36|2750.66|28
1643800850000|2022-02-02 11:20:50|2759.05|2751.35|2758.92|2751.22|2759.05|2751.35|2758.74|2751.04|27
1643800860000|2022-02-02 11:21:00|2758.93|2751.23|2759.21|2751.51|2759.38|2751.68|2758.93|2751.23|21
1643800870000|2022-02-02 11:21:10|2759.2|2751.5|2759.12|2751.42|2759.61|2751.91|2759.12|2751.42|21
1643800880000|2022-02-02 11:21:20|2759.08|2751.38|2759.85|2752.15|2760.1|2752.4|2758.88|2751.18|30
1643800890000|2022-02-02 11:21:30|2759.9|2752.2|2760.68|2752.98|2760.78|2753.08|2759.85|2752.15|37
1643800900000|2022-02-02 11:21:40|2760.64|2752.94|2760.46|2752.76|2760.74|2753.04|2760.44|2752.74|26
1643800910000|2022-02-02 11:21:50|2760.41|2752.71|2760.04|2752.34|2760.41|2752.71|2759.7|2752|31
1643800920000|2022-02-02 11:22:00|2760.07|2752.37|2760.64|2752.94|2760.76|2753.06|2760.07|2752.37|17
1643800930000|2022-02-02 11:22:10|2760.67|2752.97|2760.46|2752.76|2760.88|2753.18|2760.34|2752.64|28
1643800940000|2022-02-02 11:22:20|2760.47|2752.77|2760.68|2752.98|2760.85|2753.15|2760.39|2752.69|26
1643800950000|2022-02-02 11:22:30|2760.64|2752.94|2760.29|2752.59|2760.64|2752.94|2760.19|2752.49|25
1643800960000|2022-02-02 11:22:40|2760.18|2752.48|2760.5|2752.8|2760.65|2752.95|2760.18|2752.48|22
1643800970000|2022-02-02 11:22:50|2760.45|2752.75|2760.53|2752.83|2760.58|2752.88|2760.38|2752.68|19
1643800980000|2022-02-02 11:23:00|2760.55|2752.85|2760.48|2752.78|2760.88|2753.18|2760.43|2752.73|26
1643800990000|2022-02-02 11:23:10|2760.55|2752.85|2761.5|2753.8|2761.5|2753.8|2760.42|2752.72|27
1643801000000|2022-02-02 11:23:20|2761.13|2753.43|2761.13|2753.43|2761.32|2753.62|2760.8|2753.1|32
1643801010000|2022-02-02 11:23:30|2761.18|2753.48|2761.2|2753.5|2761.21|2753.51|2760.87|2753.17|23
1643801020000|2022-02-02 11:23:40|2761.18|2753.48|2761.96|2754.26|2762.03|2754.33|2761.14|2753.44|26
1643801030000|2022-02-02 11:23:50|2761.97|2754.27|2762.2|2754.5|2762.63|2754.93|2761.92|2754.22|29
1643801040000|2022-02-02 11:24:00|2762.22|2754.52|2762.03|2754.33|2762.5|2754.8|2761.91|2754.21|36
1643801050000|2022-02-02 11:24:10|2761.97|2754.27|2762.59|2754.89|2762.74|2755.04|2761.86|2754.16|34
1643801060000|2022-02-02 11:24:20|2762.55|2754.85|2762.32|2754.62|2763.01|2755.31|2762.28|2754.58|29
1643801070000|2022-02-02 11:24:30|2762.28|2754.58|2762.4|2754.7|2763.18|2755.48|2762.28|2754.58|20
1643801080000|2022-02-02 11:24:40|2762.51|2754.81|2762.96|2755.26|2762.96|2755.26|2762.39|2754.69|32
1643801090000|2022-02-02 11:24:50|2762.97|2755.27|2762.52|2754.82|2762.97|2755.27|2762.38|2754.68|27
1643801100000|2022-02-02 11:25:00|2762.65|2754.95|2762.56|2754.86|2763.1|2755.4|2762.49|2754.79|26
1643801110000|2022-02-02 11:25:10|2762.84|2755.14|2762.9|2755.2|2762.97|2755.27|2762.56|2754.86|29
1643801120000|2022-02-02 11:25:20|2762.93|2755.23|2763.42|2755.72|2763.69|2755.99|2762.92|2755.22|34
1643801130000|2022-02-02 11:25:30|2763.44|2755.74|2762.92|2755.22|2763.5|2755.8|2762.83|2755.13|36
1643801140000|2022-02-02 11:25:40|2762.93|2755.23|2762.84|2755.14|2762.93|2755.23|2762.54|2754.84|30
1643801150000|2022-02-02 11:25:50|2762.93|2755.23|2763.12|2755.42|2763.12|2755.42|2762.87|2755.17|15
1643801160000|2022-02-02 11:26:00|2763.17|2755.47|2763.18|2755.48|2763.21|2755.51|2763.16|2755.46|10
1643801170000|2022-02-02 11:26:10|2763.19|2755.49|2763.17|2755.47|2763.19|2755.49|2763.04|2755.34|20
1643801180000|2022-02-02 11:26:20|2763.18|2755.48|2763.17|2755.47|2763.27|2755.57|2763.14|2755.44|13
1643801190000|2022-02-02 11:26:30|2763.13|2755.43|2763.3|2755.6|2763.42|2755.72|2763.05|2755.35|23
1643801200000|2022-02-02 11:26:40|2763.39|2755.69|2763.77|2756.07|2763.86|2756.16|2763.29|2755.59|29
1643801210000|2022-02-02 11:26:50|2763.82|2756.12|2764.13|2756.43|2764.13|2756.43|2763.62|2755.92|25
1643801220000|2022-02-02 11:27:00|2764.17|2756.47|2764.11|2756.41|2764.17|2756.47|2763.86|2756.16|22
1643801230000|2022-02-02 11:27:10|2764.13|2756.43|2764.04|2756.34|2764.14|2756.44|2764.01|2756.31|14
1643801240000|2022-02-02 11:27:20|2764.05|2756.35|2764.02|2756.32|2764.05|2756.35|2763.98|2756.28|13
1643801250000|2022-02-02 11:27:30|2764.03|2756.33|2763.77|2756.07|2764.04|2756.34|2763.63|2755.93|32
1643801260000|2022-02-02 11:27:40|2763.7|2756|2764.04|2756.34|2764.2|2756.5|2763.68|2755.98|17
1643801270000|2022-02-02 11:27:50|2764|2756.3|2765.12|2757.42|2765.27|2757.57|2763.99|2756.29|21
1643801280000|2022-02-02 11:28:00|2765.27|2757.57|2765.26|2757.56|2765.27|2757.57|2764.61|2756.91|33
1643801290000|2022-02-02 11:28:10|2765.53|2757.83|2765.71|2758.01|2765.75|2758.05|2765.52|2757.82|14
1643801300000|2022-02-02 11:28:20|2765.58|2757.88|2765.62|2757.92|2765.65|2757.95|2765.31|2757.61|26
1643801310000|2022-02-02 11:28:30|2765.63|2757.93|2766.01|2758.31|2766.19|2758.49|2765.34|2757.64|25
1643801320000|2022-02-02 11:28:40|2766.02|2758.32|2766.28|2758.58|2766.34|2758.64|2765.95|2758.25|15
1643801330000|2022-02-02 11:28:50|2766.09|2758.39|2766.48|2758.78|2766.48|2758.78|2766.09|2758.39|20
1643801340000|2022-02-02 11:29:00|2766.51|2758.81|2768.01|2760.31|2768.31|2760.61|2766.45|2758.75|37
1643801350000|2022-02-02 11:29:10|2768.15|2760.45|2768.02|2760.32|2768.3|2760.6|2768|2760.3|34
1643801360000|2022-02-02 11:29:20|2768.01|2760.31|2767.35|2759.65|2768.01|2760.31|2767.27|2759.57|32
1643801370000|2022-02-02 11:29:30|2767.47|2759.77|2767.59|2759.89|2767.64|2759.94|2767.26|2759.56|22
1643801380000|2022-02-02 11:29:40|2767.56|2759.86|2767.63|2759.93|2767.64|2759.94|2766.92|2759.22|31
1643801390000|2022-02-02 11:29:50|2767.56|2759.86|2767.35|2759.65|2767.58|2759.88|2767.27|2759.57|24
1643801400000|2022-02-02 11:30:00|2767.34|2759.64|2767.56|2759.86|2767.56|2759.86|2767.23|2759.53|28
1643801410000|2022-02-02 11:30:10|2767.55|2759.85|2767.53|2759.83|2767.61|2759.91|2767.49|2759.79|28
1643801420000|2022-02-02 11:30:20|2767.43|2759.73|2768.4|2760.7|2768.43|2760.73|2767.33|2759.63|35
1643801430000|2022-02-02 11:30:30|2768.39|2760.69|2768.13|2760.43|2768.6|2760.9|2768.04|2760.34|26
1643801440000|2022-02-02 11:30:40|2768.11|2760.41|2768.05|2760.35|2768.28|2760.58|2768.03|2760.33|27
1643801450000|2022-02-02 11:30:50|2768.12|2760.42|2768.18|2760.48|2768.37|2760.67|2768.12|2760.42|24
1643801460000|2022-02-02 11:31:00|2768.19|2760.49|2768.49|2760.79|2768.59|2760.89|2768.19|2760.49|18
1643801470000|2022-02-02 11:31:10|2768.51|2760.81|2768.41|2760.71|2768.56|2760.86|2768.41|2760.71|12
1643801480000|2022-02-02 11:31:20|2768.39|2760.69|2768.32|2760.62|2768.48|2760.78|2768.23|2760.53|13
1643801490000|2022-02-02 11:31:30|2768.21|2760.51|2768.25|2760.55|2768.55|2760.85|2768.2|2760.5|13
1643801500000|2022-02-02 11:31:40|2768.32|2760.62|2767.89|2760.19|2768.39|2760.69|2767.71|2760.01|29
1643801510000|2022-02-02 11:31:50|2767.7|2760|2766.37|2758.67|2767.74|2760.04|2766.37|2758.67|37
1643801520000|2022-02-02 11:32:00|2766.33|2758.63|2765.05|2757.35|2766.33|2758.63|2765.05|2757.35|27
1643801530000|2022-02-02 11:32:10|2765.03|2757.33|2765.58|2757.88|2765.6|2757.9|2764.97|2757.27|26
1643801540000|2022-02-02 11:32:20|2765.62|2757.92|2765.34|2757.64|2766.1|2758.4|2765.34|2757.64|27
1643801550000|2022-02-02 11:32:30|2765.35|2757.65|2765.43|2757.73|2765.49|2757.79|2765.34|2757.64|17
1643801560000|2022-02-02 11:32:40|2765.44|2757.74|2765.4|2757.7|2765.48|2757.78|2765.35|2757.65|27
1643801570000|2022-02-02 11:32:50|2765.39|2757.69|2765.33|2757.63|2765.41|2757.71|2765.33|2757.63|17
1643801580000|2022-02-02 11:33:00|2764.95|2757.25|2763.86|2756.16|2764.95|2757.25|2763.66|2755.96|36
1643801590000|2022-02-02 11:33:10|2763.65|2755.95|2763.85|2756.15|2764.09|2756.39|2763.54|2755.84|32
1643801600000|2022-02-02 11:33:20|2763.82|2756.12|2761.92|2754.22|2763.98|2756.28|2761.92|2754.22|35
1643801610000|2022-02-02 11:33:30|2761.83|2754.13|2760.27|2752.57|2761.85|2754.15|2760.18|2752.48|33
1643801620000|2022-02-02 11:33:40|2760.33|2752.63|2760.41|2752.71|2760.73|2753.03|2760.21|2752.51|35
1643801630000|2022-02-02 11:33:50|2760.38|2752.68|2761.12|2753.42|2761.48|2753.78|2760.38|2752.68|31
1643801640000|2022-02-02 11:34:00|2761.3|2753.6|2761.2|2753.5|2761.33|2753.63|2761|2753.3|31
1643801650000|2022-02-02 11:34:10|2761.24|2753.54|2761.17|2753.47|2761.31|2753.61|2760.98|2753.28|30
1643801660000|2022-02-02 11:34:20|2761.3|2753.6|2761.55|2753.85|2761.64|2753.94|2761.08|2753.38|29
1643801670000|2022-02-02 11:34:30|2761.6|2753.9|2763.35|2755.65|2763.4|2755.7|2761.6|2753.9|38
1643801680000|2022-02-02 11:34:40|2763.39|2755.69|2761.98|2754.28|2763.71|2756.01|2761.86|2754.16|34
1643801690000|2022-02-02 11:34:50|2761.95|2754.25|2761.88|2754.18|2762.06|2754.36|2761.61|2753.91|25
1643801700000|2022-02-02 11:35:00|2761.68|2753.98|2761.59|2753.89|2761.94|2754.24|2761.51|2753.81|25
1643801710000|2022-02-02 11:35:10|2761.58|2753.88|2761.49|2753.79|2761.6|2753.9|2761.38|2753.68|20
1643801720000|2022-02-02 11:35:20|2761.29|2753.59|2762.04|2754.34|2762.05|2754.35|2761.26|2753.56|24
1643801730000|2022-02-02 11:35:30|2761.99|2754.29|2761.97|2754.27|2762.15|2754.45|2761.82|2754.12|31
1643801740000|2022-02-02 11:35:40|2761.95|2754.25|2761.78|2754.08|2762.11|2754.41|2761.66|2753.96|29
1643801750000|2022-02-02 11:35:50|2761.81|2754.11|2761.71|2754.01|2762.16|2754.46|2761.6|2753.9|25
1643801760000|2022-02-02 11:36:00|2761.76|2754.06|2761.61|2753.91|2762|2754.3|2761.6|2753.9|25
1643801770000|2022-02-02 11:36:10|2761.81|2754.11|2762.09|2754.39|2762.1|2754.4|2761.6|2753.9|25
1643801780000|2022-02-02 11:36:20|2761.96|2754.26|2761.98|2754.28|2762.12|2754.42|2761.85|2754.15|18
1643801790000|2022-02-02 11:36:30|2761.99|2754.29|2762.03|2754.33|2762.2|2754.5|2761.98|2754.28|19
1643801800000|2022-02-02 11:36:40|2762.02|2754.32|2762.23|2754.53|2762.23|2754.53|2762.02|2754.32|17
1643801810000|2022-02-02 11:36:50|2762.21|2754.51|2764.16|2756.46|2764.16|2756.46|2762.13|2754.43|33
1643801820000|2022-02-02 11:37:00|2764.5|2756.8|2763.68|2755.98|2764.57|2756.87|2763.35|2755.65|34
1643801830000|2022-02-02 11:37:10|2763.69|2755.99|2765.36|2757.66|2765.4|2757.7|2763.69|2755.99|28
1643801840000|2022-02-02 11:37:20|2765.24|2757.54|2764.75|2757.05|2765.45|2757.75|2764.24|2756.54|33
1643801850000|2022-02-02 11:37:30|2764.61|2756.91|2764.61|2756.91|2764.64|2756.94|2764.32|2756.62|29
1643801860000|2022-02-02 11:37:40|2764.65|2756.95|2764.59|2756.89|2764.66|2756.96|2764.45|2756.75|23
1643801870000|2022-02-02 11:37:50|2764.62|2756.92|2765.16|2757.46|2765.34|2757.64|2764.58|2756.88|32
1643801880000|2022-02-02 11:38:00|2765.23|2757.53|2765.7|2758|2765.91|2758.21|2765.23|2757.53|25
1643801890000|2022-02-02 11:38:10|2765.63|2757.93|2765.79|2758.09|2765.86|2758.16|2765.63|2757.93|18
1643801900000|2022-02-02 11:38:20|2765.8|2758.1|2765.68|2757.98|2765.83|2758.13|2765.56|2757.86|26
1643801910000|2022-02-02 11:38:30|2765.7|2758|2765.77|2758.07|2766.02|2758.32|2765.62|2757.92|25
1643801920000|2022-02-02 11:38:40|2765.78|2758.08|2766.16|2758.46|2766.23|2758.53|2765.59|2757.89|30
1643801930000|2022-02-02 11:38:50|2766.15|2758.45|2766.2|2758.5|2766.22|2758.52|2766.13|2758.43|25
1643801940000|2022-02-02 11:39:00|2766.22|2758.52|2766.17|2758.47|2766.22|2758.52|2766.16|2758.46|19
1643801950000|2022-02-02 11:39:10|2766.18|2758.48|2766.28|2758.58|2766.34|2758.64|2766.18|2758.48|25
1643801960000|2022-02-02 11:39:20|2766.31|2758.61|2765.55|2757.85|2766.31|2758.61|2765.31|2757.61|28
1643801970000|2022-02-02 11:39:30|2765.54|2757.84|2766.35|2758.65|2766.36|2758.66|2765.54|2757.84|29
1643801980000|2022-02-02 11:39:40|2766.24|2758.54|2766.65|2758.95|2766.66|2758.96|2766.24|2758.54|11
1643801990000|2022-02-02 11:39:50|2766.64|2758.94|2767.28|2759.58|2767.41|2759.71|2766.64|2758.94|20
1643802000000|2022-02-02 11:40:00|2767.51|2759.81|2768.16|2760.46|2769.04|2761.34|2767.51|2759.81|36
1643802010000|2022-02-02 11:40:10|2768.2|2760.5|2768.53|2760.83|2768.87|2761.17|2767.94|2760.24|31
1643802020000|2022-02-02 11:40:20|2768.56|2760.86|2768.56|2760.86|2768.68|2760.98|2768.52|2760.82|15
1643802030000|2022-02-02 11:40:30|2768.61|2760.91|2769.38|2761.68|2769.49|2761.79|2768.4|2760.7|20
1643802040000|2022-02-02 11:40:40|2769.37|2761.67|2770.01|2762.31|2770.01|2762.31|2769.32|2761.62|23
1643802050000|2022-02-02 11:40:50|2769.98|2762.28|2770.17|2762.47|2770.19|2762.49|2769.58|2761.88|29
1643802060000|2022-02-02 11:41:00|2770.18|2762.48|2770.42|2762.72|2770.51|2762.81|2770.18|2762.48|30
1643802070000|2022-02-02 11:41:10|2770.41|2762.71|2770.45|2762.75|2770.46|2762.76|2770.37|2762.67|8
1643802080000|2022-02-02 11:41:20|2770.49|2762.79|2771.32|2763.62|2771.32|2763.62|2770.49|2762.79|18
1643802090000|2022-02-02 11:41:30|2771.16|2763.46|2769.16|2761.46|2771.35|2763.65|2769.16|2761.46|32
1643802100000|2022-02-02 11:41:40|2769.15|2761.45|2769.37|2761.67|2769.57|2761.87|2768.9|2761.2|34
1643802110000|2022-02-02 11:41:50|2769.45|2761.75|2769.4|2761.7|2769.53|2761.83|2769.33|2761.63|34
1643802120000|2022-02-02 11:42:00|2769.41|2761.71|2769.44|2761.74|2769.53|2761.83|2769.39|2761.69|23
1643802130000|2022-02-02 11:42:10|2769.43|2761.73|2769.55|2761.85|2769.55|2761.85|2769.35|2761.65|21
1643802140000|2022-02-02 11:42:20|2769.45|2761.75|2768.06|2760.36|2769.51|2761.81|2768.06|2760.36|22
1643802150000|2022-02-02 11:42:30|2768.08|2760.38|2768.15|2760.45|2768.51|2760.81|2768.07|2760.37|31
1643802160000|2022-02-02 11:42:40|2768.16|2760.46|2767.7|2760|2768.22|2760.52|2767.67|2759.97|26
1643802170000|2022-02-02 11:42:50|2767.71|2760.01|2767.54|2759.84|2767.77|2760.07|2767.53|2759.83|22
1643802180000|2022-02-02 11:43:00|2767.55|2759.85|2767.11|2759.41|2767.58|2759.88|2766.96|2759.26|28
1643802190000|2022-02-02 11:43:10|2767.1|2759.4|2766.09|2758.39|2767.16|2759.46|2766.09|2758.39|26
1643802200000|2022-02-02 11:43:20|2766.15|2758.45|2765.26|2757.56|2766.21|2758.51|2765.21|2757.51|36
1643802210000|2022-02-02 11:43:30|2765.28|2757.58|2765.24|2757.54|2765.28|2757.58|2765.18|2757.48|17
1643802220000|2022-02-02 11:43:40|2765.22|2757.52|2765.93|2758.23|2766.3|2758.6|2765.14|2757.44|28
1643802230000|2022-02-02 11:43:50|2765.85|2758.15|2766.87|2759.17|2766.97|2759.27|2765.69|2757.99|34
1643802240000|2022-02-02 11:44:00|2766.81|2759.11|2766.27|2758.57|2766.81|2759.11|2765.83|2758.13|35
1643802250000|2022-02-02 11:44:10|2766.18|2758.48|2766.2|2758.5|2766.39|2758.69|2765.92|2758.22|28
1643802260000|2022-02-02 11:44:20|2766.09|2758.39|2766.05|2758.35|2766.42|2758.72|2765.95|2758.25|31
1643802270000|2022-02-02 11:44:30|2766.47|2758.77|2766.76|2759.06|2767.02|2759.32|2766.22|2758.52|31
1643802280000|2022-02-02 11:44:40|2766.74|2759.04|2766.97|2759.27|2767.39|2759.69|2766.7|2759|32
1643802290000|2022-02-02 11:44:50|2767.01|2759.31|2766.97|2759.27|2767.11|2759.41|2766.83|2759.13|27
1643802300000|2022-02-02 11:45:00|2766.98|2759.28|2767.83|2760.13|2768.02|2760.32|2766.87|2759.17|30
1643802310000|2022-02-02 11:45:10|2767.86|2760.16|2768.09|2760.39|2768.13|2760.43|2767.68|2759.98|23
1643802320000|2022-02-02 11:45:20|2768.15|2760.45|2770.11|2762.41|2770.11|2762.41|2768.06|2760.36|35
1643802330000|2022-02-02 11:45:30|2770.34|2762.64|2770.67|2762.97|2770.71|2763.01|2770.23|2762.53|34
1643802340000|2022-02-02 11:45:40|2770.7|2763|2771.31|2763.61|2771.66|2763.96|2770.65|2762.95|29
1643802350000|2022-02-02 11:45:50|2771.22|2763.52|2770.96|2763.26|2771.22|2763.52|2770.77|2763.07|39
1643802360000|2022-02-02 11:46:00|2771|2763.3|2771.63|2763.93|2771.68|2763.98|2771|2763.3|23
1643802370000|2022-02-02 11:46:10|2771.61|2763.91|2771.5|2763.8|2772.17|2764.47|2771.49|2763.79|36
1643802380000|2022-02-02 11:46:20|2771.53|2763.83|2771.17|2763.47|2771.53|2763.83|2770.9|2763.2|37
1643802390000|2022-02-02 11:46:30|2771.02|2763.32|2771.01|2763.31|2771.11|2763.41|2770.83|2763.13|30
1643802400000|2022-02-02 11:46:40|2771|2763.3|2771.42|2763.72|2771.42|2763.72|2770.99|2763.29|18
1643802410000|2022-02-02 11:46:50|2771.51|2763.81|2771.15|2763.45|2771.51|2763.81|2770.98|2763.28|26
1643802420000|2022-02-02 11:47:00|2771.14|2763.44|2771.61|2763.91|2771.64|2763.94|2771.05|2763.35|33
1643802430000|2022-02-02 11:47:10|2771.64|2763.94|2774.28|2766.58|2774.28|2766.58|2771.64|2763.94|37
1643802440000|2022-02-02 11:47:20|2774.24|2766.54|2773.27|2765.57|2774.59|2766.89|2773.27|2765.57|36
1643802450000|2022-02-02 11:47:30|2773.21|2765.51|2772.44|2764.74|2773.33|2765.63|2772.23|2764.53|34
1643802460000|2022-02-02 11:47:40|2772.45|2764.75|2772.38|2764.68|2772.58|2764.88|2772.34|2764.64|32
1643802470000|2022-02-02 11:47:50|2772.37|2764.67|2773.16|2765.46|2773.18|2765.48|2772.2|2764.5|36
1643802480000|2022-02-02 11:48:00|2773.19|2765.49|2773.87|2766.17|2773.99|2766.29|2772.87|2765.17|33
1643802490000|2022-02-02 11:48:10|2773.62|2765.92|2773.44|2765.74|2773.71|2766.01|2773.38|2765.68|33
1643802500000|2022-02-02 11:48:20|2773.43|2765.73|2773.42|2765.72|2773.95|2766.25|2773.42|2765.72|36
1643802510000|2022-02-02 11:48:30|2773.39|2765.69|2771.86|2764.16|2773.51|2765.81|2771.81|2764.11|36
1643802520000|2022-02-02 11:48:40|2771.79|2764.09|2771.18|2763.48|2771.81|2764.11|2771.18|2763.48|23
1643802530000|2022-02-02 11:48:50|2771.23|2763.53|2771.82|2764.12|2772|2764.3|2771.23|2763.53|30
1643802540000|2022-02-02 11:49:00|2771.78|2764.08|2771.17|2763.47|2771.84|2764.14|2771.04|2763.34|30
1643802550000|2022-02-02 11:49:10|2771.15|2763.45|2770.59|2762.89|2771.19|2763.49|2770.47|2762.77|24
1643802560000|2022-02-02 11:49:20|2770.58|2762.88|2770.57|2762.87|2770.71|2763.01|2770.1|2762.4|21
1643802570000|2022-02-02 11:49:30|2770.58|2762.88|2770.99|2763.29|2771.24|2763.54|2770.58|2762.88|28
1643802580000|2022-02-02 11:49:40|2770.98|2763.28|2771.32|2763.62|2771.37|2763.67|2770.97|2763.27|31
1643802590000|2022-02-02 11:49:50|2771.48|2763.78|2771.66|2763.96|2771.66|2763.96|2771.28|2763.58|32
1643802600000|2022-02-02 11:50:00|2771.63|2763.93|2771.38|2763.68|2771.92|2764.22|2771.38|2763.68|26
1643802610000|2022-02-02 11:50:10|2771.41|2763.71|2772.01|2764.31|2772.08|2764.38|2771.15|2763.45|30
1643802620000|2022-02-02 11:50:20|2771.85|2764.15|2771.91|2764.21|2772.14|2764.44|2771.84|2764.14|18
1643802630000|2022-02-02 11:50:30|2771.9|2764.2|2771.69|2763.99|2771.98|2764.28|2771.69|2763.99|24
1643802640000|2022-02-02 11:50:40|2771.68|2763.98|2770.54|2762.84|2771.73|2764.03|2770.53|2762.83|30
1643802650000|2022-02-02 11:50:50|2770.5|2762.8|2770.35|2762.65|2770.5|2762.8|2770.28|2762.58|21
1643802660000|2022-02-02 11:51:00|2770.24|2762.54|2770.65|2762.95|2770.65|2762.95|2770.1|2762.4|20
1643802670000|2022-02-02 11:51:10|2770.75|2763.05|2770.62|2762.92|2771.26|2763.56|2770.51|2762.81|31
1643802680000|2022-02-02 11:51:20|2770.57|2762.87|2770.45|2762.75|2770.57|2762.87|2770.4|2762.7|23
1643802690000|2022-02-02 11:51:30|2770.46|2762.76|2771|2763.3|2771.1|2763.4|2770.46|2762.76|31
1643802700000|2022-02-02 11:51:40|2770.99|2763.29|2770.81|2763.11|2771.01|2763.31|2770.79|2763.09|22
1643802710000|2022-02-02 11:51:50|2770.87|2763.17|2770.76|2763.06|2770.92|2763.22|2770.53|2762.83|33
1643802720000|2022-02-02 11:52:00|2770.75|2763.05|2771.09|2763.39|2771.17|2763.47|2770.73|2763.03|33
1643802730000|2022-02-02 11:52:10|2771.08|2763.38|2770|2762.3|2771.08|2763.38|2770|2762.3|28
1643802740000|2022-02-02 11:52:20|2769.99|2762.29|2769.12|2761.42|2769.99|2762.29|2769.07|2761.37|29
1643802750000|2022-02-02 11:52:30|2769.16|2761.46|2769.24|2761.54|2769.78|2762.08|2769.16|2761.46|33
1643802760000|2022-02-02 11:52:40|2769.23|2761.53|2769.22|2761.52|2769.44|2761.74|2769.22|2761.52|32
1643802770000|2022-02-02 11:52:50|2769.2|2761.5|2769.39|2761.69|2769.4|2761.7|2769.18|2761.48|29
1643802780000|2022-02-02 11:53:00|2769.38|2761.68|2769.24|2761.54|2769.54|2761.84|2769.15|2761.45|30
1643802790000|2022-02-02 11:53:10|2769.23|2761.53|2769.66|2761.96|2770.03|2762.33|2769.23|2761.53|28
1643802800000|2022-02-02 11:53:20|2769.65|2761.95|2769.93|2762.23|2769.94|2762.24|2769.53|2761.83|30
1643802810000|2022-02-02 11:53:30|2769.94|2762.24|2770.93|2763.23|2770.97|2763.27|2769.94|2762.24|26
1643802820000|2022-02-02 11:53:40|2770.92|2763.22|2770.1|2762.4|2770.96|2763.26|2770.04|2762.34|34
1643802830000|2022-02-02 11:53:50|2770.12|2762.42|2770.18|2762.48|2770.22|2762.52|2770.1|2762.4|27
1643802840000|2022-02-02 11:54:00|2770.19|2762.49|2770.13|2762.43|2770.22|2762.52|2769.97|2762.27|31
1643802850000|2022-02-02 11:54:10|2770.12|2762.42|2770.15|2762.45|2770.16|2762.46|2770.05|2762.35|20
1643802860000|2022-02-02 11:54:20|2770.13|2762.43|2770.2|2762.5|2770.22|2762.52|2770.13|2762.43|21
1643802870000|2022-02-02 11:54:30|2770.22|2762.52|2771.76|2764.06|2771.76|2764.06|2770.13|2762.43|21
1643802880000|2022-02-02 11:54:40|2771.97|2764.27|2771.97|2764.27|2772.16|2764.46|2771.51|2763.81|31
1643802890000|2022-02-02 11:54:50|2771.95|2764.25|2771.62|2763.92|2771.95|2764.25|2771.31|2763.61|30
1643802900000|2022-02-02 11:55:00|2771.59|2763.89|2771.62|2763.92|2771.65|2763.95|2771.52|2763.82|19
1643802910000|2022-02-02 11:55:10|2771.68|2763.98|2772.06|2764.36|2772.16|2764.46|2771.61|2763.91|32
1643802920000|2022-02-02 11:55:20|2772.07|2764.37|2771.43|2763.73|2772.1|2764.4|2771.43|2763.73|30
1643802930000|2022-02-02 11:55:30|2771.51|2763.81|2771.71|2764.01|2771.87|2764.17|2771.35|2763.65|28
1643802940000|2022-02-02 11:55:40|2771.69|2763.99|2771.73|2764.03|2771.87|2764.17|2771.61|2763.91|24
1643802950000|2022-02-02 11:55:50|2771.74|2764.04|2771.93|2764.23|2772.05|2764.35|2771.74|2764.04|24
1643802960000|2022-02-02 11:56:00|2771.95|2764.25|2773.25|2765.55|2773.47|2765.77|2771.95|2764.25|34
1643802970000|2022-02-02 11:56:10|2773.06|2765.36|2772.13|2764.43|2773.06|2765.36|2771.75|2764.05|34
1643802980000|2022-02-02 11:56:20|2772.14|2764.44|2772.23|2764.53|2772.45|2764.75|2772.01|2764.31|26
1643802990000|2022-02-02 11:56:30|2772.2|2764.5|2772.54|2764.84|2772.58|2764.88|2772.11|2764.41|29
1643803000000|2022-02-02 11:56:40|2772.55|2764.85|2772.14|2764.44|2772.55|2764.85|2772.02|2764.32|30
1643803010000|2022-02-02 11:56:50|2772.12|2764.42|2772.35|2764.65|2772.51|2764.81|2772.12|2764.42|30
1643803020000|2022-02-02 11:57:00|2772.43|2764.73|2772.24|2764.54|2772.53|2764.83|2772.23|2764.53|28
1643803030000|2022-02-02 11:57:10|2772.2|2764.5|2772.2|2764.5|2772.32|2764.62|2772.14|2764.44|32
1643803040000|2022-02-02 11:57:20|2772.19|2764.49|2772.03|2764.33|2772.24|2764.54|2772.03|2764.33|33
1643803050000|2022-02-02 11:57:30|2772.05|2764.35|2772.27|2764.57|2772.28|2764.58|2771.97|2764.27|25
1643803060000|2022-02-02 11:57:40|2772.28|2764.58|2772.19|2764.49|2772.3|2764.6|2772.14|2764.44|19
1643803070000|2022-02-02 11:57:50|2772.18|2764.48|2772.31|2764.61|2772.68|2764.98|2772.11|2764.41|34
1643803080000|2022-02-02 11:58:00|2772.21|2764.51|2771.71|2764.01|2772.21|2764.51|2771.49|2763.79|30
1643803090000|2022-02-02 11:58:10|2771.69|2763.99|2771.94|2764.24|2771.94|2764.24|2771.65|2763.95|32
1643803100000|2022-02-02 11:58:20|2772.13|2764.43|2771.64|2763.94|2772.24|2764.54|2771.64|2763.94|29
1643803110000|2022-02-02 11:58:30|2771.63|2763.93|2771.29|2763.59|2771.66|2763.96|2771.22|2763.52|35
1643803120000|2022-02-02 11:58:40|2771.28|2763.58|2771.53|2763.83|2771.53|2763.83|2771.28|2763.58|23
1643803130000|2022-02-02 11:58:50|2771.51|2763.81|2771.48|2763.78|2771.55|2763.85|2771.3|2763.6|27
1643803140000|2022-02-02 11:59:00|2771.51|2763.81|2773.34|2765.64|2773.34|2765.64|2771.51|2763.81|35
1643803150000|2022-02-02 11:59:10|2773.32|2765.62|2771.88|2764.18|2773.38|2765.68|2771.73|2764.03|30
1643803160000|2022-02-02 11:59:20|2771.87|2764.17|2772.46|2764.76|2772.46|2764.76|2771.77|2764.07|27
1643803170000|2022-02-02 11:59:30|2772.49|2764.79|2772.61|2764.91|2773.22|2765.52|2772.49|2764.79|34
1643803180000|2022-02-02 11:59:40|2772.58|2764.88|2771.94|2764.24|2772.62|2764.92|2771.84|2764.14|31
1643803190000|2022-02-02 11:59:50|2771.84|2764.14|2772.2|2764.5|2772.25|2764.55|2771.84|2764.14|32
1643803200000|2022-02-02 12:00:00|2772.13|2764.43|2772|2764.3|2772.71|2765.01|2772|2764.3|33
1643803210000|2022-02-02 12:00:10|2772.09|2764.39|2771.1|2763.4|2772.09|2764.39|2771.1|2763.4|30
1643803220000|2022-02-02 12:00:20|2771.15|2763.45|2773.22|2765.52|2773.25|2765.55|2770.79|2763.09|35
1643803230000|2022-02-02 12:00:30|2773.24|2765.54|2773.62|2765.92|2773.64|2765.94|2772.74|2765.04|33
1643803240000|2022-02-02 12:00:40|2773.63|2765.93|2774.33|2766.63|2774.54|2766.84|2773.4|2765.7|38
1643803250000|2022-02-02 12:00:50|2774.32|2766.62|2775.99|2768.29|2775.99|2768.29|2774.21|2766.51|26
1643803260000|2022-02-02 12:01:00|2776.14|2768.44|2777.64|2769.94|2777.64|2769.94|2776.1|2768.4|31
1643803270000|2022-02-02 12:01:10|2777.63|2769.93|2777.16|2769.46|2777.63|2769.93|2776.81|2769.11|29
1643803280000|2022-02-02 12:01:20|2777.13|2769.43|2776.28|2768.58|2777.15|2769.45|2776.19|2768.49|36
1643803290000|2022-02-02 12:01:30|2776.3|2768.6|2776.07|2768.37|2776.38|2768.68|2775.96|2768.26|33
1643803300000|2022-02-02 12:01:40|2775.94|2768.24|2774.93|2767.23|2775.95|2768.25|2774.56|2766.86|33
1643803310000|2022-02-02 12:01:50|2774.88|2767.18|2774.93|2767.23|2775.57|2767.87|2774.88|2767.18|33
1643803320000|2022-02-02 12:02:00|2775|2767.3|2776.03|2768.33|2776.05|2768.35|2774.86|2767.16|34
1643803330000|2022-02-02 12:02:10|2776.05|2768.35|2774.65|2766.95|2776.06|2768.36|2774.59|2766.89|26
1643803340000|2022-02-02 12:02:20|2774.55|2766.85|2776.12|2768.42|2776.2|2768.5|2774.38|2766.68|31
1643803350000|2022-02-02 12:02:30|2776.87|2769.17|2776.79|2769.09|2776.93|2769.23|2776.59|2768.89|26
1643803360000|2022-02-02 12:02:40|2776.78|2769.08|2776.37|2768.67|2776.91|2769.21|2776.12|2768.42|27
1643803370000|2022-02-02 12:02:50|2776.38|2768.68|2776.85|2769.15|2776.88|2769.18|2776.38|2768.68|28
1643803380000|2022-02-02 12:03:00|2776.79|2769.09|2777.46|2769.76|2777.57|2769.87|2776.77|2769.07|29
1643803390000|2022-02-02 12:03:10|2778.2|2770.5|2777.82|2770.12|2778.75|2771.05|2777.31|2769.61|37
1643803400000|2022-02-02 12:03:20|2778.6|2770.9|2777.95|2770.25|2778.75|2771.05|2777.51|2769.81|29
1643803410000|2022-02-02 12:03:30|2777.96|2770.26|2777.82|2770.12|2778.68|2770.98|2777.53|2769.83|30
1643803420000|2022-02-02 12:03:40|2777.86|2770.16|2779.31|2771.61|2779.57|2771.87|2777.6|2769.9|31
1643803430000|2022-02-02 12:03:50|2779.29|2771.59|2779.67|2771.97|2779.75|2772.05|2779.18|2771.48|27
1643803440000|2022-02-02 12:04:00|2779.55|2771.85|2779.91|2772.21|2779.91|2772.21|2779.43|2771.73|18
1643803450000|2022-02-02 12:04:10|2779.93|2772.23|2781.95|2774.25|2781.99|2774.29|2779.74|2772.04|31
1643803460000|2022-02-02 12:04:20|2782.05|2774.35|2781.85|2774.15|2782.07|2774.37|2781.56|2773.86|32
1643803470000|2022-02-02 12:04:30|2782.21|2774.51|2782|2774.3|2782.27|2774.57|2781.7|2774|23
1643803480000|2022-02-02 12:04:40|2782.03|2774.33|2783.03|2775.33|2783.25|2775.55|2781.85|2774.15|26
1643803490000|2022-02-02 12:04:50|2783.17|2775.47|2783.22|2775.52|2783.44|2775.74|2782.93|2775.23|35
1643803500000|2022-02-02 12:05:00|2783.33|2775.63|2783.11|2775.41|2783.56|2775.86|2782.81|2775.11|30
1643803510000|2022-02-02 12:05:10|2783.12|2775.42|2783.16|2775.46|2783.26|2775.56|2783|2775.3|28
1643803520000|2022-02-02 12:05:20|2783.15|2775.45|2783.18|2775.48|2783.26|2775.56|2782.94|2775.24|24
1643803530000|2022-02-02 12:05:30|2783.22|2775.52|2783.46|2775.76|2783.46|2775.76|2782.94|2775.24|15
1643803540000|2022-02-02 12:05:40|2783.48|2775.78|2782.61|2774.91|2783.49|2775.79|2782.61|2774.91|29
1643803550000|2022-02-02 12:05:50|2782.38|2774.68|2783.1|2775.4|2783.19|2775.49|2782.08|2774.38|32
1643803560000|2022-02-02 12:06:00|2783.16|2775.46|2783.08|2775.38|2783.3|2775.6|2782.62|2774.92|28
1643803570000|2022-02-02 12:06:10|2783.1|2775.4|2783.02|2775.32|2783.32|2775.62|2782.61|2774.91|36
1643803580000|2022-02-02 12:06:20|2783.1|2775.4|2783.27|2775.57|2783.36|2775.66|2782.98|2775.28|31
1643803590000|2022-02-02 12:06:30|2783.29|2775.59|2783.29|2775.59|2783.31|2775.61|2783.23|2775.53|19
1643803600000|2022-02-02 12:06:40|2783.31|2775.61|2783.32|2775.62|2783.32|2775.62|2783.31|2775.61|2
1643803610000|2022-02-02 12:06:50|2783.39|2775.69|2783.83|2776.13|2784.18|2776.48|2783.39|2775.69|17
1643803620000|2022-02-02 12:07:00|2783.85|2776.15|2783.87|2776.17|2784.04|2776.34|2783.8|2776.1|14
1643803630000|2022-02-02 12:07:10|2783.86|2776.16|2783.35|2775.65|2783.93|2776.23|2782.92|2775.22|23
1643803640000|2022-02-02 12:07:20|2783.38|2775.68|2784.8|2777.1|2785.27|2777.57|2783.12|2775.42|37
1643803650000|2022-02-02 12:07:30|2784.62|2776.92|2788.9|2781.2|2789.04|2781.34|2784.62|2776.92|38
1643803660000|2022-02-02 12:07:40|2788.88|2781.18|2788.03|2780.33|2789.04|2781.34|2787.59|2779.89|38
1643803670000|2022-02-02 12:07:50|2788.09|2780.39|2787.54|2779.84|2788.24|2780.54|2787|2779.3|35
1643803680000|2022-02-02 12:08:00|2787.59|2779.89|2787.85|2780.15|2787.95|2780.25|2787.33|2779.63|34
1643803690000|2022-02-02 12:08:10|2787.91|2780.21|2788.36|2780.66|2788.43|2780.73|2786.52|2778.82|34
1643803700000|2022-02-02 12:08:20|2788.32|2780.62|2787.19|2779.49|2788.33|2780.63|2786.86|2779.16|34
1643803710000|2022-02-02 12:08:30|2787.13|2779.43|2787.21|2779.51|2787.45|2779.75|2786.97|2779.27|31
1643803720000|2022-02-02 12:08:40|2787.34|2779.64|2787.12|2779.42|2787.43|2779.73|2787.11|2779.41|32
1643803730000|2022-02-02 12:08:50|2786.64|2778.94|2787.01|2779.31|2787.32|2779.62|2786.57|2778.87|34
1643803740000|2022-02-02 12:09:00|2786.99|2779.29|2787.77|2780.07|2788.08|2780.38|2786.89|2779.19|37
1643803750000|2022-02-02 12:09:10|2787.8|2780.1|2787.65|2779.95|2787.81|2780.11|2787.22|2779.52|32
1643803760000|2022-02-02 12:09:20|2787.67|2779.97|2787.6|2779.9|2787.78|2780.08|2787.59|2779.89|21
1643803770000|2022-02-02 12:09:30|2787.61|2779.91|2787.91|2780.21|2787.96|2780.26|2787.5|2779.8|23
1643803780000|2022-02-02 12:09:40|2787.94|2780.24|2788|2780.3|2788|2780.3|2787.85|2780.15|28
1643803790000|2022-02-02 12:09:50|2787.7|2780|2788.52|2780.82|2788.62|2780.92|2787.42|2779.72|20
1643803800000|2022-02-02 12:10:00|2788.58|2780.88|2788.46|2780.76|2789.02|2781.32|2788.06|2780.36|29
1643803810000|2022-02-02 12:10:10|2787.92|2780.22|2789.91|2782.21|2790.03|2782.33|2787.92|2780.22|28
1643803820000|2022-02-02 12:10:20|2789.97|2782.27|2790.43|2782.73|2790.5|2782.8|2789.69|2781.99|26
1643803830000|2022-02-02 12:10:30|2790.39|2782.69|2790.51|2782.81|2790.51|2782.81|2790.28|2782.58|17
1643803840000|2022-02-02 12:10:40|2790.5|2782.8|2793.95|2786.25|2793.95|2786.25|2790.48|2782.78|31
1643803850000|2022-02-02 12:10:50|2793.49|2785.79|2800.31|2792.61|2800.31|2792.61|2793.49|2785.79|38
1643803860000|2022-02-02 12:11:00|2800.39|2792.69|2798.47|2790.77|2800.89|2793.19|2798.02|2790.32|35
1643803870000|2022-02-02 12:11:10|2798.64|2790.94|2798.52|2790.82|2800.07|2792.37|2797.84|2790.14|30
1643803880000|2022-02-02 12:11:20|2799.37|2791.67|2799.79|2792.09|2799.9|2792.2|2797.8|2790.1|31
1643803890000|2022-02-02 12:11:30|2799.54|2791.84|2799.62|2791.92|2800.08|2792.38|2798.9|2791.2|38
1643803900000|2022-02-02 12:11:40|2799.67|2791.97|2799.16|2791.46|2799.73|2792.03|2798.9|2791.2|38
1643803910000|2022-02-02 12:11:50|2799.26|2791.56|2798.94|2791.24|2799.71|2792.01|2798.73|2791.03|36
1643803920000|2022-02-02 12:12:00|2799.1|2791.4|2796.59|2788.89|2799.1|2791.4|2796.59|2788.89|37
1643803930000|2022-02-02 12:12:10|2796.49|2788.79|2795.24|2787.54|2796.49|2788.79|2794.83|2787.13|33
1643803940000|2022-02-02 12:12:20|2795.78|2788.08|2795.26|2787.56|2795.88|2788.18|2795.17|2787.47|33
1643803950000|2022-02-02 12:12:30|2795.23|2787.53|2791.68|2783.98|2795.41|2787.71|2791.34|2783.64|38
1643803960000|2022-02-02 12:12:40|2791.71|2784.01|2792.06|2784.36|2792.31|2784.61|2791.21|2783.51|34
1643803970000|2022-02-02 12:12:50|2792.14|2784.44|2792.07|2784.37|2792.16|2784.46|2791.93|2784.23|35
1643803980000|2022-02-02 12:13:00|2792.06|2784.36|2796.43|2788.73|2796.74|2789.04|2791.85|2784.15|34
1643803990000|2022-02-02 12:13:10|2796.44|2788.74|2796.65|2788.95|2796.71|2789.01|2796.2|2788.5|24
1643804000000|2022-02-02 12:13:20|2796.57|2788.87|2796.36|2788.66|2797.37|2789.67|2796.27|2788.57|32
1643804010000|2022-02-02 12:13:30|2796.34|2788.64|2795.77|2788.07|2796.34|2788.64|2794.8|2787.1|37
1643804020000|2022-02-02 12:13:40|2795.79|2788.09|2797.3|2789.6|2797.4|2789.7|2795.5|2787.8|37
1643804030000|2022-02-02 12:13:50|2797.31|2789.61|2796.2|2788.5|2797.31|2789.61|2796.09|2788.39|40
1643804040000|2022-02-02 12:14:00|2796.18|2788.48|2796.16|2788.46|2797.59|2789.89|2796.15|2788.45|36
1643804050000|2022-02-02 12:14:10|2796.25|2788.55|2797.29|2789.59|2797.39|2789.69|2796.25|2788.55|32
1643804060000|2022-02-02 12:14:20|2797.35|2789.65|2795.97|2788.27|2797.42|2789.72|2795.97|2788.27|37
1643804070000|2022-02-02 12:14:30|2795.98|2788.28|2795.78|2788.08|2796.12|2788.42|2795.67|2787.97|35
1643804080000|2022-02-02 12:14:40|2795.86|2788.16|2794.76|2787.06|2795.98|2788.28|2794.76|2787.06|36
1643804090000|2022-02-02 12:14:50|2794.62|2786.92|2794.87|2787.17|2795.03|2787.33|2794.3|2786.6|36
1643804100000|2022-02-02 12:15:00|2794.7|2787|2796.2|2788.5|2796.2|2788.5|2794.7|2787|34
1643804110000|2022-02-02 12:15:10|2796.18|2788.48|2795.57|2787.87|2797.04|2789.34|2795.57|2787.87|36
1643804120000|2022-02-02 12:15:20|2795.77|2788.07|2795.47|2787.77|2795.86|2788.16|2795.47|2787.77|36
1643804130000|2022-02-02 12:15:30|2795.3|2787.6|2795.59|2787.89|2795.69|2787.99|2795.3|2787.6|32
1643804140000|2022-02-02 12:15:40|2795.6|2787.9|2794.74|2787.04|2795.62|2787.92|2794.55|2786.85|33
1643804150000|2022-02-02 12:15:50|2794.76|2787.06|2794.98|2787.28|2795|2787.3|2794.42|2786.72|33
1643804160000|2022-02-02 12:16:00|2794.78|2787.08|2794.94|2787.24|2795.25|2787.55|2794.73|2787.03|32
1643804170000|2022-02-02 12:16:10|2794.82|2787.12|2795.1|2787.4|2795.4|2787.7|2794.17|2786.47|39
1643804180000|2022-02-02 12:16:20|2795.11|2787.41|2795.14|2787.44|2795.26|2787.56|2794.84|2787.14|35
1643804190000|2022-02-02 12:16:30|2795.02|2787.32|2795.1|2787.4|2795.1|2787.4|2794.99|2787.29|18
1643804200000|2022-02-02 12:16:40|2795.09|2787.39|2795.12|2787.42|2795.19|2787.49|2794.94|2787.24|15
1643804210000|2022-02-02 12:16:50|2795.14|2787.44|2794.72|2787.02|2795.26|2787.56|2794.47|2786.77|29
1643804220000|2022-02-02 12:17:00|2794.78|2787.08|2794.53|2786.83|2794.9|2787.2|2794.2|2786.5|36
1643804230000|2022-02-02 12:17:10|2794.71|2787.01|2794.14|2786.44|2794.88|2787.18|2794.14|2786.44|32
1643804240000|2022-02-02 12:17:20|2794.2|2786.5|2793.85|2786.15|2794.3|2786.6|2793.85|2786.15|38
1643804250000|2022-02-02 12:17:30|2793.69|2785.99|2793.19|2785.49|2793.78|2786.08|2792.95|2785.25|36
1643804260000|2022-02-02 12:17:40|2793.17|2785.47|2792.61|2784.91|2793.23|2785.53|2792.51|2784.81|36
1643804270000|2022-02-02 12:17:50|2792.56|2784.86|2796.3|2788.6|2796.83|2789.13|2792.48|2784.78|36
1643804280000|2022-02-02 12:18:00|2796.32|2788.62|2796.88|2789.18|2797.21|2789.51|2796.26|2788.56|35
1643804290000|2022-02-02 12:18:10|2796.92|2789.22|2796.87|2789.17|2796.94|2789.24|2796.74|2789.04|28
1643804300000|2022-02-02 12:18:20|2796.86|2789.16|2796.57|2788.87|2796.98|2789.28|2796.4|2788.7|36
1643804310000|2022-02-02 12:18:30|2796.62|2788.92|2796.62|2788.92|2796.73|2789.03|2796.5|2788.8|33
1643804320000|2022-02-02 12:18:40|2796.61|2788.91|2796.88|2789.18|2796.88|2789.18|2796.61|2788.91|31
1643804330000|2022-02-02 12:18:50|2796.77|2789.07|2795.64|2787.94|2796.77|2789.07|2795.63|2787.93|26
1643804340000|2022-02-02 12:19:00|2795.63|2787.93|2794.25|2786.55|2795.63|2787.93|2794.25|2786.55|27
1643804350000|2022-02-02 12:19:10|2794.17|2786.47|2793.02|2785.32|2794.17|2786.47|2792.61|2784.91|36
1643804360000|2022-02-02 12:19:20|2792.75|2785.05|2792.87|2785.17|2793.08|2785.38|2792.66|2784.96|31
1643804370000|2022-02-02 12:19:30|2792.8|2785.1|2792.65|2784.95|2792.9|2785.2|2792.1|2784.4|29
1643804380000|2022-02-02 12:19:40|2792.48|2784.78|2791.68|2783.98|2792.63|2784.93|2791.31|2783.61|37
1643804390000|2022-02-02 12:19:50|2791.69|2783.99|2790.96|2783.26|2791.69|2783.99|2790.77|2783.07|32
1643804400000|2022-02-02 12:20:00|2790.94|2783.24|2790.22|2782.52|2790.97|2783.27|2790.13|2782.43|35
1643804410000|2022-02-02 12:20:10|2790.18|2782.48|2789.25|2781.55|2790.19|2782.49|2788.9|2781.2|33
1643804420000|2022-02-02 12:20:20|2789.08|2781.38|2787.71|2780.01|2789.1|2781.4|2787.56|2779.86|34
1643804430000|2022-02-02 12:20:30|2787.7|2780|2786.85|2779.15|2787.7|2780|2786.66|2778.96|35
1643804440000|2022-02-02 12:20:40|2786.84|2779.14|2786.93|2779.23|2787.46|2779.76|2786.55|2778.85|36
1643804450000|2022-02-02 12:20:50|2787.15|2779.45|2788.42|2780.72|2788.42|2780.72|2786.71|2779.01|36
1643804460000|2022-02-02 12:21:00|2788.18|2780.48|2788.4|2780.7|2788.41|2780.71|2787.59|2779.89|38
1643804470000|2022-02-02 12:21:10|2788.37|2780.67|2787.86|2780.16|2788.37|2780.67|2787.61|2779.91|34
1643804480000|2022-02-02 12:21:20|2787.91|2780.21|2787.94|2780.24|2788.42|2780.72|2787.89|2780.19|34
1643804490000|2022-02-02 12:21:30|2787.95|2780.25|2787.7|2780|2788.01|2780.31|2787.53|2779.83|27
1643804500000|2022-02-02 12:21:40|2787.71|2780.01|2787.27|2779.57|2787.92|2780.22|2787.27|2779.57|27
1643804510000|2022-02-02 12:21:50|2787.25|2779.55|2787.05|2779.35|2787.25|2779.55|2786.93|2779.23|24
1643804520000|2022-02-02 12:22:00|2787.1|2779.4|2788.18|2780.48|2788.18|2780.48|2787.09|2779.39|37
1643804530000|2022-02-02 12:22:10|2788.02|2780.32|2788.24|2780.54|2788.38|2780.68|2787.97|2780.27|30
1643804540000|2022-02-02 12:22:20|2788.36|2780.66|2790.67|2782.97|2791.44|2783.74|2788.36|2780.66|35
1643804550000|2022-02-02 12:22:30|2790.6|2782.9|2788.86|2781.16|2790.7|2783|2788.81|2781.11|36
1643804560000|2022-02-02 12:22:40|2788.84|2781.14|2788.78|2781.08|2788.87|2781.17|2788.41|2780.71|29
1643804570000|2022-02-02 12:22:50|2788.71|2781.01|2788.66|2780.96|2788.77|2781.07|2788.58|2780.88|27
1643804580000|2022-02-02 12:23:00|2788.73|2781.03|2788.61|2780.91|2788.81|2781.11|2788.43|2780.73|32
1643804590000|2022-02-02 12:23:10|2789.02|2781.32|2789.59|2781.89|2789.87|2782.17|2788.83|2781.13|36
1643804600000|2022-02-02 12:23:20|2789.71|2782.01|2789.93|2782.23|2789.93|2782.23|2789.7|2782|23
1643804610000|2022-02-02 12:23:30|2789.92|2782.22|2789.51|2781.81|2790|2782.3|2789.1|2781.4|33
1643804620000|2022-02-02 12:23:40|2789.48|2781.78|2789.35|2781.65|2789.57|2781.87|2789.35|2781.65|22
1643804630000|2022-02-02 12:23:50|2789.36|2781.66|2790.97|2783.27|2791.43|2783.73|2789.33|2781.63|27
1643804640000|2022-02-02 12:24:00|2790.92|2783.22|2791.31|2783.61|2791.56|2783.86|2790.47|2782.77|33
1643804650000|2022-02-02 12:24:10|2791.3|2783.6|2791.19|2783.49|2791.52|2783.82|2790.99|2783.29|33
1643804660000|2022-02-02 12:24:20|2791.2|2783.5|2791.42|2783.72|2791.47|2783.77|2791.19|2783.49|23
1643804670000|2022-02-02 12:24:30|2791.27|2783.57|2791.49|2783.79|2791.49|2783.79|2791.18|2783.48|22
1643804680000|2022-02-02 12:24:40|2791.44|2783.74|2792.01|2784.31|2792.08|2784.38|2791.44|2783.74|18
1643804690000|2022-02-02 12:24:50|2791.96|2784.26|2792.49|2784.79|2792.69|2784.99|2791.96|2784.26|30
1643804700000|2022-02-02 12:25:00|2792.47|2784.77|2791.75|2784.05|2792.58|2784.88|2791.61|2783.91|34
1643804710000|2022-02-02 12:25:10|2791.51|2783.81|2791.93|2784.23|2792.05|2784.35|2791.51|2783.81|35
1643804720000|2022-02-02 12:25:20|2791.95|2784.25|2791.98|2784.28|2792.09|2784.39|2791.61|2783.91|36
1643804730000|2022-02-02 12:25:30|2792.03|2784.33|2791.78|2784.08|2792.03|2784.33|2791.61|2783.91|31
1643804740000|2022-02-02 12:25:40|2791.75|2784.05|2791.95|2784.25|2792.1|2784.4|2791.75|2784.05|27
1643804750000|2022-02-02 12:25:50|2791.94|2784.24|2792.87|2785.17|2792.9|2785.2|2791.9|2784.2|29
1643804760000|2022-02-02 12:26:00|2792.86|2785.16|2793.18|2785.48|2793.22|2785.52|2792.86|2785.16|30
1643804770000|2022-02-02 12:26:10|2793.22|2785.52|2793.17|2785.47|2793.82|2786.12|2793.17|2785.47|20
1643804780000|2022-02-02 12:26:20|2793.2|2785.5|2793.41|2785.71|2793.78|2786.08|2793.2|2785.5|28
1643804790000|2022-02-02 12:26:30|2793.36|2785.66|2792.69|2784.99|2793.37|2785.67|2792.05|2784.35|33
1643804800000|2022-02-02 12:26:40|2792.68|2784.98|2792.26|2784.56|2792.76|2785.06|2792.26|2784.56|30
1643804810000|2022-02-02 12:26:50|2792.25|2784.55|2790.97|2783.27|2792.25|2784.55|2790.97|2783.27|34
1643804820000|2022-02-02 12:27:00|2791.01|2783.31|2790.86|2783.16|2791.09|2783.39|2790.86|2783.16|27
1643804830000|2022-02-02 12:27:10|2790.88|2783.18|2791.02|2783.32|2791.22|2783.52|2790.85|2783.15|28
1643804840000|2022-02-02 12:27:20|2791.01|2783.31|2791.15|2783.45|2791.15|2783.45|2790.33|2782.63|34
1643804850000|2022-02-02 12:27:30|2791.31|2783.61|2790.97|2783.27|2791.55|2783.85|2790.81|2783.11|33
1643804860000|2022-02-02 12:27:40|2791.03|2783.33|2790.48|2782.78|2791.09|2783.39|2790.07|2782.37|32
1643804870000|2022-02-02 12:27:50|2790.33|2782.63|2790.54|2782.84|2790.55|2782.85|2789.79|2782.09|32
1643804880000|2022-02-02 12:28:00|2790.53|2782.83|2790.39|2782.69|2790.53|2782.83|2790.17|2782.47|31
1643804890000|2022-02-02 12:28:10|2790.4|2782.7|2790.5|2782.8|2790.71|2783.01|2790.23|2782.53|34
1643804900000|2022-02-02 12:28:20|2790.48|2782.78|2791.42|2783.72|2791.46|2783.76|2790.47|2782.77|29
1643804910000|2022-02-02 12:28:30|2791.41|2783.71|2791.13|2783.43|2791.41|2783.71|2790.6|2782.9|32
1643804920000|2022-02-02 12:28:40|2791.14|2783.44|2791.29|2783.59|2791.32|2783.62|2791.13|2783.43|19
1643804930000|2022-02-02 12:28:50|2791.37|2783.67|2791.96|2784.26|2792.09|2784.39|2791.37|2783.67|22
1643804940000|2022-02-02 12:29:00|2791.97|2784.27|2792.06|2784.36|2792.1|2784.4|2791.84|2784.14|34
1643804950000|2022-02-02 12:29:10|2792.1|2784.4|2792.66|2784.96|2792.71|2785.01|2791.53|2783.83|31
1643804960000|2022-02-02 12:29:20|2792.67|2784.97|2792.79|2785.09|2792.79|2785.09|2792.42|2784.72|33
1643804970000|2022-02-02 12:29:30|2792.8|2785.1|2792.32|2784.62|2792.87|2785.17|2792.32|2784.62|29
1643804980000|2022-02-02 12:29:40|2792.33|2784.63|2791.51|2783.81|2792.33|2784.63|2791.44|2783.74|34
1643804990000|2022-02-02 12:29:50|2791.5|2783.8|2791.71|2784.01|2791.71|2784.01|2791.42|2783.72|29
1643805000000|2022-02-02 12:30:00|2791.69|2783.99|2791.88|2784.18|2792.16|2784.46|2791.69|2783.99|19
1643805010000|2022-02-02 12:30:10|2791.9|2784.2|2792.01|2784.31|2792.05|2784.35|2791.73|2784.03|27
1643805020000|2022-02-02 12:30:20|2791.85|2784.15|2790.08|2782.38|2791.85|2784.15|2790.08|2782.38|35
1643805030000|2022-02-02 12:30:30|2790.07|2782.37|2789.36|2781.66|2790.12|2782.42|2789.04|2781.34|33
1643805040000|2022-02-02 12:30:40|2789.11|2781.41|2788.74|2781.04|2789.85|2782.15|2788.64|2780.94|35
1643805050000|2022-02-02 12:30:50|2788.73|2781.03|2788.27|2780.57|2788.85|2781.15|2788.27|2780.57|23
1643805060000|2022-02-02 12:31:00|2788.13|2780.43|2787.03|2779.33|2788.13|2780.43|2786.81|2779.11|36
1643805070000|2022-02-02 12:31:10|2786.88|2779.18|2785.05|2777.35|2786.89|2779.19|2784.8|2777.1|39
1643805080000|2022-02-02 12:31:20|2785.06|2777.36|2785.43|2777.73|2785.98|2778.28|2785.05|2777.35|33
1643805090000|2022-02-02 12:31:30|2785.35|2777.65|2784.62|2776.92|2785.35|2777.65|2784.6|2776.9|34
1643805100000|2022-02-02 12:31:40|2784.44|2776.74|2784.83|2777.13|2784.97|2777.27|2784.4|2776.7|32
1643805110000|2022-02-02 12:31:50|2784.82|2777.12|2784.75|2777.05|2784.86|2777.16|2784.55|2776.85|24
1643805120000|2022-02-02 12:32:00|2784.6|2776.9|2784.9|2777.2|2785.21|2777.51|2784.6|2776.9|33
1643805130000|2022-02-02 12:32:10|2784.91|2777.21|2785.12|2777.42|2785.61|2777.91|2784.91|2777.21|31
1643805140000|2022-02-02 12:32:20|2785.09|2777.39|2786.1|2778.4|2786.12|2778.42|2785.06|2777.36|34
1643805150000|2022-02-02 12:32:30|2786.06|2778.36|2786.24|2778.54|2786.35|2778.65|2785.97|2778.27|37
1643805160000|2022-02-02 12:32:40|2786.25|2778.55|2786.12|2778.42|2786.36|2778.66|2786.12|2778.42|23
1643805170000|2022-02-02 12:32:50|2786.11|2778.41|2786.28|2778.58|2786.28|2778.58|2786.1|2778.4|7
1643805180000|2022-02-02 12:33:00|2786.3|2778.6|2785.46|2777.76|2786.3|2778.6|2785.44|2777.74|16
1643805190000|2022-02-02 12:33:10|2785.69|2777.99|2785.58|2777.88|2785.81|2778.11|2785.4|2777.7|21
1643805200000|2022-02-02 12:33:20|2785.87|2778.17|2785.6|2777.9|2785.95|2778.25|2785.6|2777.9|21
1643805210000|2022-02-02 12:33:30|2785.62|2777.92|2785.62|2777.92|2785.79|2778.09|2785.49|2777.79|32
1643805220000|2022-02-02 12:33:40|2785.5|2777.8|2785.3|2777.6|2785.61|2777.91|2785.18|2777.48|29
1643805230000|2022-02-02 12:33:50|2785.14|2777.44|2785.41|2777.71|2785.67|2777.97|2785.14|2777.44|34
1643805240000|2022-02-02 12:34:00|2785.37|2777.67|2785.94|2778.24|2786.12|2778.42|2785.28|2777.58|34
1643805250000|2022-02-02 12:34:10|2785.86|2778.16|2785.7|2778|2785.86|2778.16|2785.48|2777.78|32
1643805260000|2022-02-02 12:34:20|2785.77|2778.07|2785.63|2777.93|2785.78|2778.08|2785.52|2777.82|23
1643805270000|2022-02-02 12:34:30|2785.66|2777.96|2785.62|2777.92|2785.73|2778.03|2785.62|2777.92|21
1643805280000|2022-02-02 12:34:40|2785.66|2777.96|2785.72|2778.02|2785.72|2778.02|2785.51|2777.81|15
1643805290000|2022-02-02 12:34:50|2785.63|2777.93|2785.37|2777.67|2786.16|2778.46|2785.18|2777.48|13
1643805300000|2022-02-02 12:35:00|2785.33|2777.63|2782.63|2774.93|2785.33|2777.63|2781.79|2774.09|34
1643805310000|2022-02-02 12:35:10|2782.6|2774.9|2783.59|2775.89|2783.59|2775.89|2782.45|2774.75|35
1643805320000|2022-02-02 12:35:20|2783.57|2775.87|2784.5|2776.8|2784.5|2776.8|2783.57|2775.87|34
1643805330000|2022-02-02 12:35:30|2784.48|2776.78|2785.09|2777.39|2785.22|2777.52|2784.46|2776.76|30
1643805340000|2022-02-02 12:35:40|2785.17|2777.47|2785.81|2778.11|2785.81|2778.11|2785.01|2777.31|32
1643805350000|2022-02-02 12:35:50|2785.78|2778.08|2789.72|2782.02|2789.72|2782.02|2785.78|2778.08|34
1643805360000|2022-02-02 12:36:00|2789.69|2781.99|2788.9|2781.2|2789.82|2782.12|2788.54|2780.84|35
1643805370000|2022-02-02 12:36:10|2788.83|2781.13|2788.25|2780.55|2788.83|2781.13|2787.04|2779.34|36
1643805380000|2022-02-02 12:36:20|2788.17|2780.47|2787.63|2779.93|2788.25|2780.55|2787.24|2779.54|30
1643805390000|2022-02-02 12:36:30|2787.55|2779.85|2789.34|2781.64|2789.37|2781.67|2787.36|2779.66|33
1643805400000|2022-02-02 12:36:40|2789.29|2781.59|2788.51|2780.81|2789.41|2781.71|2787.99|2780.29|35
1643805410000|2022-02-02 12:36:50|2788.54|2780.84|2788.16|2780.46|2788.55|2780.85|2787.98|2780.28|32
1643805420000|2022-02-02 12:37:00|2788.18|2780.48|2789.07|2781.37|2789.11|2781.41|2788.05|2780.35|38
1643805430000|2022-02-02 12:37:10|2789.14|2781.44|2788.56|2780.86|2789.14|2781.44|2788.47|2780.77|36
1643805440000|2022-02-02 12:37:20|2788.58|2780.88|2788.02|2780.32|2788.58|2780.88|2788.01|2780.31|32
1643805450000|2022-02-02 12:37:30|2788.07|2780.37|2788.03|2780.33|2788.4|2780.7|2787.92|2780.22|29
1643805460000|2022-02-02 12:37:40|2788.08|2780.38|2788.15|2780.45|2788.35|2780.65|2788.01|2780.31|23
1643805470000|2022-02-02 12:37:50|2788.16|2780.46|2787.56|2779.86|2788.2|2780.5|2787.54|2779.84|33
1643805480000|2022-02-02 12:38:00|2787.61|2779.91|2787.05|2779.35|2787.61|2779.91|2787.03|2779.33|22
1643805490000|2022-02-02 12:38:10|2787.06|2779.36|2787.22|2779.52|2787.22|2779.52|2787.03|2779.33|21
1643805500000|2022-02-02 12:38:20|2787.28|2779.58|2788.07|2780.37|2788.33|2780.63|2787.28|2779.58|27
1643805510000|2022-02-02 12:38:30|2788.05|2780.35|2788.31|2780.61|2788.36|2780.66|2788.01|2780.31|17
1643805520000|2022-02-02 12:38:40|2788.22|2780.52|2788.65|2780.95|2789.28|2781.58|2788.21|2780.51|29
1643805530000|2022-02-02 12:38:50|2788.54|2780.84|2788.02|2780.32|2788.55|2780.85|2787.89|2780.19|24
1643805540000|2022-02-02 12:39:00|2788.04|2780.34|2788.38|2780.68|2788.54|2780.84|2787.71|2780.01|32
1643805550000|2022-02-02 12:39:10|2788.44|2780.74|2788.59|2780.89|2788.6|2780.9|2788.19|2780.49|23
1643805560000|2022-02-02 12:39:20|2788.6|2780.9|2787.97|2780.27|2788.64|2780.94|2787.97|2780.27|17
1643805570000|2022-02-02 12:39:30|2788|2780.3|2788.41|2780.71|2788.41|2780.71|2787.99|2780.29|17
1643805580000|2022-02-02 12:39:40|2788.25|2780.55|2789.91|2782.21|2789.91|2782.21|2788.25|2780.55|21
1643805590000|2022-02-02 12:39:50|2789.73|2782.03|2789.11|2781.41|2790.15|2782.45|2788.85|2781.15|35
1643805600000|2022-02-02 12:40:00|2789.14|2781.44|2789.42|2781.72|2789.45|2781.75|2789.1|2781.4|25
1643805610000|2022-02-02 12:40:10|2789.46|2781.76|2790.35|2782.65|2790.35|2782.65|2789.28|2781.58|32
1643805620000|2022-02-02 12:40:20|2790.42|2782.72|2790.5|2782.8|2791.05|2783.35|2790.35|2782.65|33
1643805630000|2022-02-02 12:40:30|2790.53|2782.83|2790.52|2782.82|2790.76|2783.06|2789.98|2782.28|33
1643805640000|2022-02-02 12:40:40|2790.69|2782.99|2790.99|2783.29|2791.04|2783.34|2790.69|2782.99|34
1643805650000|2022-02-02 12:40:50|2790.95|2783.25|2790.93|2783.23|2790.99|2783.29|2790.66|2782.96|33
1643805660000|2022-02-02 12:41:00|2790.79|2783.09|2791.33|2783.63|2791.67|2783.97|2790.79|2783.09|34
1643805670000|2022-02-02 12:41:10|2791.32|2783.62|2791.62|2783.92|2791.65|2783.95|2791.15|2783.45|33
1643805680000|2022-02-02 12:41:20|2791.33|2783.63|2793.03|2785.33|2793.26|2785.56|2791.33|2783.63|36
1643805690000|2022-02-02 12:41:30|2793.02|2785.32|2796.22|2788.52|2796.28|2788.58|2792.79|2785.09|36
1643805700000|2022-02-02 12:41:40|2796.21|2788.51|2795.96|2788.26|2796.48|2788.78|2795.87|2788.17|32
1643805710000|2022-02-02 12:41:50|2795.89|2788.19|2795.53|2787.83|2796.36|2788.66|2795.36|2787.66|35
1643805720000|2022-02-02 12:42:00|2795.47|2787.77|2795.16|2787.46|2795.51|2787.81|2795.16|2787.46|30
1643805730000|2022-02-02 12:42:10|2795.1|2787.4|2795.93|2788.23|2796.09|2788.39|2795.1|2787.4|32
1643805740000|2022-02-02 12:42:20|2796.25|2788.55|2796.99|2789.29|2797.08|2789.38|2796.25|2788.55|21
1643805750000|2022-02-02 12:42:30|2796.89|2789.19|2798.25|2790.55|2798.56|2790.86|2796.79|2789.09|33
1643805760000|2022-02-02 12:42:40|2798.09|2790.39|2797.53|2789.83|2798.21|2790.51|2797.46|2789.76|37
1643805770000|2022-02-02 12:42:50|2797.58|2789.88|2797.42|2789.72|2797.92|2790.22|2797.26|2789.56|34
1643805780000|2022-02-02 12:43:00|2797.4|2789.7|2797.39|2789.69|2797.81|2790.11|2797.18|2789.48|30
1643805790000|2022-02-02 12:43:10|2797.38|2789.68|2798.12|2790.42|2798.13|2790.43|2796.85|2789.15|32
1643805800000|2022-02-02 12:43:20|2798.08|2790.38|2799.85|2792.15|2801.42|2793.72|2798.08|2790.38|37
1643805810000|2022-02-02 12:43:30|2799.88|2792.18|2800.81|2793.11|2801.06|2793.36|2799.64|2791.94|38
1643805820000|2022-02-02 12:43:40|2800.84|2793.14|2801.36|2793.66|2801.68|2793.98|2800.84|2793.14|34
1643805830000|2022-02-02 12:43:50|2801.37|2793.67|2802.07|2794.37|2802.6|2794.9|2801.3|2793.6|31
1643805840000|2022-02-02 12:44:00|2801.97|2794.27|2803.2|2795.5|2803.68|2795.98|2801.33|2793.63|40
1643805850000|2022-02-02 12:44:10|2803.22|2795.52|2804.28|2796.58|2804.41|2796.71|2802.85|2795.15|34
1643805860000|2022-02-02 12:44:20|2804.64|2796.94|2804.94|2797.24|2805.53|2797.83|2804.24|2796.54|34
1643805870000|2022-02-02 12:44:30|2804.9|2797.2|2804.43|2796.73|2804.9|2797.2|2803.82|2796.12|35
1643805880000|2022-02-02 12:44:40|2804.21|2796.51|2803.69|2795.99|2804.21|2796.51|2803.07|2795.37|33
1643805890000|2022-02-02 12:44:50|2803.88|2796.18|2804.43|2796.73|2804.47|2796.77|2803.88|2796.18|32
1643805900000|2022-02-02 12:45:00|2803.84|2796.14|2804.71|2797.01|2805.13|2797.43|2803.84|2796.14|37
1643805910000|2022-02-02 12:45:10|2805.07|2797.37|2806.99|2799.29|2806.99|2799.29|2804.36|2796.66|34
1643805920000|2022-02-02 12:45:20|2807|2799.3|2810.02|2802.32|2810.46|2802.76|2806.96|2799.26|38
1643805930000|2022-02-02 12:45:30|2810.17|2802.47|2813.53|2805.83|2813.9|2806.2|2810.17|2802.47|39
1643805940000|2022-02-02 12:45:40|2813.52|2805.82|2813.68|2805.98|2813.71|2806.01|2813.26|2805.56|31
1643805950000|2022-02-02 12:45:50|2814|2806.3|2813.74|2806.04|2814.17|2806.47|2813.57|2805.87|28
1643805960000|2022-02-02 12:46:00|2813.64|2805.94|2814.28|2806.58|2814.5|2806.8|2813.61|2805.91|34
1643805970000|2022-02-02 12:46:10|2814.08|2806.38|2812.86|2805.16|2814.42|2806.72|2812.86|2805.16|36
1643805980000|2022-02-02 12:46:20|2812.7|2805|2810.41|2802.71|2812.7|2805|2808.9|2801.2|38
1643805990000|2022-02-02 12:46:30|2810.47|2802.77|2809.59|2801.89|2810.51|2802.81|2809.45|2801.75|38
1643806000000|2022-02-02 12:46:40|2809.6|2801.9|2810.32|2802.62|2810.32|2802.62|2809.25|2801.55|33
1643806010000|2022-02-02 12:46:50|2810.37|2802.67|2810.43|2802.73|2811.34|2803.64|2810.24|2802.54|37
1643806020000|2022-02-02 12:47:00|2810.51|2802.81|2811.85|2804.15|2811.97|2804.27|2810.47|2802.77|39
1643806030000|2022-02-02 12:47:10|2811.82|2804.12|2814.52|2806.82|2814.58|2806.88|2811.75|2804.05|39
1643806040000|2022-02-02 12:47:20|2814.5|2806.8|2813.84|2806.14|2814.66|2806.96|2813.65|2805.95|38
1643806050000|2022-02-02 12:47:30|2813.79|2806.09|2815|2807.3|2815|2807.3|2813.79|2806.09|35
1643806060000|2022-02-02 12:47:40|2814.97|2807.27|2814.61|2806.91|2814.98|2807.28|2814.51|2806.81|26
1643806070000|2022-02-02 12:47:50|2814.6|2806.9|2815.46|2807.76|2816.15|2808.45|2814.39|2806.69|24
1643806080000|2022-02-02 12:48:00|2815.36|2807.66|2814.75|2807.05|2815.56|2807.86|2814.63|2806.93|31
1643806090000|2022-02-02 12:48:10|2814.76|2807.06|2811.99|2804.29|2814.77|2807.07|2811.88|2804.18|31
1643806100000|2022-02-02 12:48:20|2811.97|2804.27|2811.97|2804.27|2812.07|2804.37|2811.49|2803.79|37
1643806110000|2022-02-02 12:48:30|2812.11|2804.41|2812.37|2804.67|2812.76|2805.06|2811.69|2803.99|35
1643806120000|2022-02-02 12:48:40|2812.5|2804.8|2810.87|2803.17|2812.5|2804.8|2810.72|2803.02|37
1643806130000|2022-02-02 12:48:50|2810.97|2803.27|2810.73|2803.03|2811.73|2804.03|2810.73|2803.03|33
1643806140000|2022-02-02 12:49:00|2810.64|2802.94|2810.36|2802.66|2810.76|2803.06|2810.36|2802.66|34
1643806150000|2022-02-02 12:49:10|2810.23|2802.53|2811.33|2803.63|2811.37|2803.67|2809.69|2801.99|36
1643806160000|2022-02-02 12:49:20|2811.37|2803.67|2811.83|2804.13|2811.99|2804.29|2811.36|2803.66|33
1643806170000|2022-02-02 12:49:30|2811.8|2804.1|2811.24|2803.54|2811.82|2804.12|2811.17|2803.47|34
1643806180000|2022-02-02 12:49:40|2811.18|2803.48|2811.42|2803.72|2811.53|2803.83|2811.18|2803.48|35
1643806190000|2022-02-02 12:49:50|2811.64|2803.94|2812.65|2804.95|2812.96|2805.26|2811.64|2803.94|33
1643806200000|2022-02-02 12:50:00|2812.67|2804.97|2815.44|2807.74|2815.52|2807.82|2812.67|2804.97|38
1643806210000|2022-02-02 12:50:10|2815.59|2807.89|2814.18|2806.48|2815.83|2808.13|2814.18|2806.48|36
1643806220000|2022-02-02 12:50:20|2814.09|2806.39|2812.46|2804.76|2814.14|2806.44|2812.29|2804.59|38
1643806230000|2022-02-02 12:50:30|2812.48|2804.78|2811.7|2804|2812.48|2804.78|2810.66|2802.96|41
1643806240000|2022-02-02 12:50:40|2811.59|2803.89|2811.04|2803.34|2811.74|2804.04|2810.93|2803.23|37
1643806250000|2022-02-02 12:50:50|2810.91|2803.21|2810.3|2802.6|2811.03|2803.33|2810.08|2802.38|30
1643806260000|2022-02-02 12:51:00|2810.31|2802.61|2809.93|2802.23|2810.45|2802.75|2809.93|2802.23|37
1643806270000|2022-02-02 12:51:10|2809.92|2802.22|2809.34|2801.64|2809.98|2802.28|2809.2|2801.5|28
1643806280000|2022-02-02 12:51:20|2809.37|2801.67|2806.68|2798.98|2809.37|2801.67|2806.6|2798.9|31
1643806290000|2022-02-02 12:51:30|2806.67|2798.97|2807.06|2799.36|2807.31|2799.61|2806.54|2798.84|31
1643806300000|2022-02-02 12:51:40|2807.1|2799.4|2806.41|2798.71|2807.18|2799.48|2806.41|2798.71|35
1643806310000|2022-02-02 12:51:50|2806.37|2798.67|2804.69|2796.99|2806.37|2798.67|2804.48|2796.78|33
1643806320000|2022-02-02 12:52:00|2804.7|2797|2804.34|2796.64|2804.73|2797.03|2804.29|2796.59|29
1643806330000|2022-02-02 12:52:10|2804.39|2796.69|2803.78|2796.08|2804.55|2796.85|2803.78|2796.08|34
1643806340000|2022-02-02 12:52:20|2803.81|2796.11|2801.91|2794.21|2803.96|2796.26|2801.91|2794.21|36
1643806350000|2022-02-02 12:52:30|2801.55|2793.85|2804|2796.3|2804|2796.3|2800.85|2793.15|35
1643806360000|2022-02-02 12:52:40|2803.61|2795.91|2804.06|2796.36|2804.5|2796.8|2803.61|2795.91|37
1643806370000|2022-02-02 12:52:50|2804.15|2796.45|2803.86|2796.16|2804.3|2796.6|2803.81|2796.11|36
1643806380000|2022-02-02 12:53:00|2803.91|2796.21|2806.05|2798.35|2806.05|2798.35|2803.69|2795.99|40
1643806390000|2022-02-02 12:53:10|2806.39|2798.69|2806.71|2799.01|2806.78|2799.08|2806.22|2798.52|34
1643806400000|2022-02-02 12:53:20|2806.6|2798.9|2806.14|2798.44|2806.95|2799.25|2806.05|2798.35|37
1643806410000|2022-02-02 12:53:30|2806.1|2798.4|2805.53|2797.83|2806.32|2798.62|2805.47|2797.77|33
1643806420000|2022-02-02 12:53:40|2805.49|2797.79|2804.77|2797.07|2805.84|2798.14|2804.77|2797.07|31
1643806430000|2022-02-02 12:53:50|2804.75|2797.05|2805.53|2797.83|2805.63|2797.93|2804.38|2796.68|36
1643806440000|2022-02-02 12:54:00|2805.69|2797.99|2806.47|2798.77|2806.47|2798.77|2805.52|2797.82|35
1643806450000|2022-02-02 12:54:10|2806.5|2798.8|2807.61|2799.91|2807.68|2799.98|2806.24|2798.54|35
1643806460000|2022-02-02 12:54:20|2807.62|2799.92|2807.75|2800.05|2807.87|2800.17|2807.58|2799.88|34
1643806470000|2022-02-02 12:54:30|2807.76|2800.06|2807.64|2799.94|2808.35|2800.65|2807.63|2799.93|30
1643806480000|2022-02-02 12:54:40|2807.65|2799.95|2807.66|2799.96|2807.7|2800|2807.52|2799.82|14
1643806490000|2022-02-02 12:54:50|2807.64|2799.94|2806.93|2799.23|2807.64|2799.94|2806.93|2799.23|10
1643806500000|2022-02-02 12:55:00|2806.94|2799.24|2807.26|2799.56|2807.27|2799.57|2806.94|2799.24|9
1643806510000|2022-02-02 12:55:10|2807.19|2799.49|2807.65|2799.95|2807.67|2799.97|2807.19|2799.49|14
1643806520000|2022-02-02 12:55:20|2807.48|2799.78|2809.39|2801.69|2809.39|2801.69|2807.48|2799.78|18
1643806530000|2022-02-02 12:55:30|2809.37|2801.67|2809.29|2801.59|2809.66|2801.96|2808.7|2801|34
1643806540000|2022-02-02 12:55:40|2809.32|2801.62|2810.14|2802.44|2810.14|2802.44|2809.21|2801.51|28
1643806550000|2022-02-02 12:55:50|2810.1|2802.4|2809.4|2801.7|2810.49|2802.79|2809.37|2801.67|33
1643806560000|2022-02-02 12:56:00|2809.32|2801.62|2808.15|2800.45|2809.4|2801.7|2808.11|2800.41|33
1643806570000|2022-02-02 12:56:10|2808.21|2800.51|2809.48|2801.78|2809.59|2801.89|2808.21|2800.51|34
1643806580000|2022-02-02 12:56:20|2809.45|2801.75|2809.45|2801.75|2809.6|2801.9|2809.21|2801.51|31
1643806590000|2022-02-02 12:56:30|2809.37|2801.67|2809.43|2801.73|2809.92|2802.22|2809.3|2801.6|21
1643806600000|2022-02-02 12:56:40|2809.38|2801.68|2809.51|2801.81|2809.52|2801.82|2808.97|2801.27|22
1643806610000|2022-02-02 12:56:50|2809.48|2801.78|2808.49|2800.79|2809.52|2801.82|2808.49|2800.79|25
1643806620000|2022-02-02 12:57:00|2808.52|2800.82|2807.94|2800.24|2808.53|2800.83|2807.91|2800.21|23
1643806630000|2022-02-02 12:57:10|2807.92|2800.22|2808.13|2800.43|2808.24|2800.54|2807.87|2800.17|25
1643806640000|2022-02-02 12:57:20|2808.23|2800.53|2808.21|2800.51|2808.47|2800.77|2808.15|2800.45|31
1643806650000|2022-02-02 12:57:30|2808.22|2800.52|2808.03|2800.33|2808.42|2800.72|2807.9|2800.2|35
1643806660000|2022-02-02 12:57:40|2808.11|2800.41|2808.29|2800.59|2808.51|2800.81|2808.05|2800.35|33
1643806670000|2022-02-02 12:57:50|2808.19|2800.49|2807.9|2800.2|2808.19|2800.49|2807.83|2800.13|32
1643806680000|2022-02-02 12:58:00|2807.93|2800.23|2807.93|2800.23|2808.01|2800.31|2807.87|2800.17|25
1643806690000|2022-02-02 12:58:10|2807.96|2800.26|2807.78|2800.08|2807.97|2800.27|2807.75|2800.05|21
1643806700000|2022-02-02 12:58:20|2807.77|2800.07|2807.23|2799.53|2807.84|2800.14|2807.23|2799.53|32
1643806710000|2022-02-02 12:58:30|2807.25|2799.55|2806.71|2799.01|2807.25|2799.55|2806.38|2798.68|31
1643806720000|2022-02-02 12:58:40|2806.64|2798.94|2806.67|2798.97|2806.75|2799.05|2806.6|2798.9|21
1643806730000|2022-02-02 12:58:50|2806.69|2798.99|2806.53|2798.83|2806.69|2798.99|2806.48|2798.78|10
1643806740000|2022-02-02 12:59:00|2806.52|2798.82|2806.59|2798.89|2806.59|2798.89|2806.25|2798.55|19
1643806750000|2022-02-02 12:59:10|2806.57|2798.87|2805.26|2797.56|2806.57|2798.87|2805.26|2797.56|21
1643806760000|2022-02-02 12:59:20|2805.21|2797.51|2806.18|2798.48|2806.18|2798.48|2804.88|2797.18|33
1643806770000|2022-02-02 12:59:30|2806.23|2798.53|2806.34|2798.64|2806.64|2798.94|2805.99|2798.29|31
1643806780000|2022-02-02 12:59:40|2806.39|2798.69|2806.39|2798.69|2806.81|2799.11|2806.25|2798.55|19
1643806790000|2022-02-02 12:59:50|2806.57|2798.87|2806.44|2798.74|2806.83|2799.13|2806.29|2798.59|26
1643806800000|2022-02-02 13:00:00|2806.58|2798.88|2809.11|2801.41|2809.4|2801.7|2806.4|2798.7|35
1643806810000|2022-02-02 13:00:10|2809.17|2801.47|2808.45|2800.75|2809.73|2802.03|2807.97|2800.27|33
1643806820000|2022-02-02 13:00:20|2808.42|2800.72|2806.75|2799.05|2809.6|2801.9|2806.75|2799.05|36
1643806830000|2022-02-02 13:00:30|2806.76|2799.06|2806.24|2798.54|2806.76|2799.06|2806.07|2798.37|25
1643806840000|2022-02-02 13:00:40|2806.19|2798.49|2806.35|2798.65|2806.63|2798.93|2806.19|2798.49|14
1643806850000|2022-02-02 13:00:50|2806.41|2798.71|2806.02|2798.32|2806.41|2798.71|2805.91|2798.21|21
1643806860000|2022-02-02 13:01:00|2805.96|2798.26|2806.36|2798.66|2806.53|2798.83|2805.96|2798.26|27
1643806870000|2022-02-02 13:01:10|2806.31|2798.61|2805.88|2798.18|2806.46|2798.76|2805.83|2798.13|23
1643806880000|2022-02-02 13:01:20|2805.91|2798.21|2805.89|2798.19|2806.15|2798.45|2805.8|2798.1|26
1643806890000|2022-02-02 13:01:30|2805.85|2798.15|2805.83|2798.13|2806.43|2798.73|2805.81|2798.11|23
1643806900000|2022-02-02 13:01:40|2805.84|2798.14|2805.36|2797.66|2806|2798.3|2805.36|2797.66|29
1643806910000|2022-02-02 13:01:50|2805.31|2797.61|2805.14|2797.44|2805.31|2797.61|2805.14|2797.44|16
1643806920000|2022-02-02 13:02:00|2805.12|2797.42|2805.78|2798.08|2805.78|2798.08|2804.97|2797.27|31
1643806930000|2022-02-02 13:02:10|2805.81|2798.11|2805.65|2797.95|2805.81|2798.11|2805.52|2797.82|25
1643806940000|2022-02-02 13:02:20|2805.64|2797.94|2805.45|2797.75|2805.64|2797.94|2805.35|2797.65|15
1643806950000|2022-02-02 13:02:30|2805.41|2797.71|2805.74|2798.04|2805.95|2798.25|2805.41|2797.71|26
1643806960000|2022-02-02 13:02:40|2805.73|2798.03|2807.21|2799.51|2807.21|2799.51|2805.52|2797.82|34
1643806970000|2022-02-02 13:02:50|2807.47|2799.77|2805.88|2798.18|2807.47|2799.77|2805.8|2798.1|34
1643806980000|2022-02-02 13:03:00|2805.87|2798.17|2805.89|2798.19|2806.42|2798.72|2805.7|2798|20
1643806990000|2022-02-02 13:03:10|2805.86|2798.16|2806.37|2798.67|2806.37|2798.67|2805.75|2798.05|26
1643807000000|2022-02-02 13:03:20|2806.36|2798.66|2806.33|2798.63|2806.49|2798.79|2806.33|2798.63|28
1643807010000|2022-02-02 13:03:30|2806.29|2798.59|2806.31|2798.61|2806.38|2798.68|2806.26|2798.56|19
1643807020000|2022-02-02 13:03:40|2806.28|2798.58|2806.25|2798.55|2806.66|2798.96|2806.18|2798.48|24
1643807030000|2022-02-02 13:03:50|2806.41|2798.71|2807.44|2799.74|2807.44|2799.74|2806.38|2798.68|33
1643807040000|2022-02-02 13:04:00|2807.58|2799.88|2807.01|2799.31|2807.65|2799.95|2806.57|2798.87|35
1643807050000|2022-02-02 13:04:10|2807.09|2799.39|2808.39|2800.69|2809.1|2801.4|2807.08|2799.38|33
1643807060000|2022-02-02 13:04:20|2808.2|2800.5|2805.7|2798|2808.2|2800.5|2805.62|2797.92|35
1643807070000|2022-02-02 13:04:30|2805.69|2797.99|2805.93|2798.23|2806.19|2798.49|2805.69|2797.99|33
1643807080000|2022-02-02 13:04:40|2806.03|2798.33|2806.33|2798.63|2806.83|2799.13|2805.96|2798.26|31
1643807090000|2022-02-02 13:04:50|2806.17|2798.47|2805.89|2798.19|2806.22|2798.52|2805.88|2798.18|23
1643807100000|2022-02-02 13:05:00|2805.97|2798.27|2805.96|2798.26|2806.13|2798.43|2805.96|2798.26|25
1643807110000|2022-02-02 13:05:10|2805.97|2798.27|2804.21|2796.51|2805.97|2798.27|2804.21|2796.51|26
1643807120000|2022-02-02 13:05:20|2804.1|2796.4|2804.09|2796.39|2804.3|2796.6|2803.93|2796.23|25
1643807130000|2022-02-02 13:05:30|2804.07|2796.37|2803.93|2796.23|2804.56|2796.86|2803.93|2796.23|29
1643807140000|2022-02-02 13:05:40|2803.92|2796.22|2803.65|2795.95|2804.02|2796.32|2803.36|2795.66|29
1643807150000|2022-02-02 13:05:50|2803.73|2796.03|2804.69|2796.99|2804.87|2797.17|2803.65|2795.95|28
1643807160000|2022-02-02 13:06:00|2805.06|2797.36|2804.4|2796.7|2805.06|2797.36|2804.21|2796.51|33
1643807170000|2022-02-02 13:06:10|2804.75|2797.05|2805.44|2797.74|2805.81|2798.11|2804.75|2797.05|36
1643807180000|2022-02-02 13:06:20|2805.52|2797.82|2806.1|2798.4|2806.4|2798.7|2805.49|2797.79|32
1643807190000|2022-02-02 13:06:30|2806.04|2798.34|2806.6|2798.9|2806.79|2799.09|2805.73|2798.03|32
1643807200000|2022-02-02 13:06:40|2806.58|2798.88|2805.58|2797.88|2807.07|2799.37|2805.58|2797.88|35
1643807210000|2022-02-02 13:06:50|2805.52|2797.82|2806.08|2798.38|2806.23|2798.53|2805.52|2797.82|31
1643807220000|2022-02-02 13:07:00|2806.09|2798.39|2806.27|2798.57|2806.46|2798.76|2806.06|2798.36|31
1643807230000|2022-02-02 13:07:10|2806.23|2798.53|2805.55|2797.85|2806.38|2798.68|2805.27|2797.57|35
1643807240000|2022-02-02 13:07:20|2805.44|2797.74|2805.49|2797.79|2805.71|2798.01|2805.44|2797.74|24
1643807250000|2022-02-02 13:07:30|2805.48|2797.78|2805.55|2797.85|2805.56|2797.86|2805.47|2797.77|10
1643807260000|2022-02-02 13:07:40|2805.54|2797.84|2805.16|2797.46|2805.54|2797.84|2805.03|2797.33|12
1643807270000|2022-02-02 13:07:50|2805.15|2797.45|2805.07|2797.37|2805.27|2797.57|2805.07|2797.37|22
1643807280000|2022-02-02 13:08:00|2805.08|2797.38|2805.21|2797.51|2805.27|2797.57|2805.08|2797.38|8
1643807290000|2022-02-02 13:08:10|2805.26|2797.56|2804.94|2797.24|2805.29|2797.59|2804.8|2797.1|22
1643807300000|2022-02-02 13:08:20|2804.92|2797.22|2804.99|2797.29|2805.1|2797.4|2804.79|2797.09|19
1643807310000|2022-02-02 13:08:30|2804.85|2797.15|2804.97|2797.27|2805.13|2797.43|2804.7|2797|26
1643807320000|2022-02-02 13:08:40|2804.96|2797.26|2805.27|2797.57|2805.27|2797.57|2804.96|2797.26|12
1643807330000|2022-02-02 13:08:50|2805.28|2797.58|2805.26|2797.56|2805.28|2797.58|2805.05|2797.35|10
1643807340000|2022-02-02 13:09:00|2805.25|2797.55|2805.25|2797.55|2805.28|2797.58|2805.09|2797.39|13
1643807350000|2022-02-02 13:09:10|2805.04|2797.34|2805.28|2797.58|2805.31|2797.61|2805.04|2797.34|9
1643807360000|2022-02-02 13:09:20|2805.25|2797.55|2805.03|2797.33|2805.25|2797.55|2804.97|2797.27|10
1643807370000|2022-02-02 13:09:30|2804.97|2797.27|2804.4|2796.7|2805.04|2797.34|2804.25|2796.55|20
1643807380000|2022-02-02 13:09:40|2804.43|2796.73|2805.85|2798.15|2805.9|2798.2|2804.34|2796.64|33
1643807390000|2022-02-02 13:09:50|2805.9|2798.2|2804.44|2796.74|2805.9|2798.2|2804.38|2796.68|26
1643807400000|2022-02-02 13:10:00|2804.3|2796.6|2804.23|2796.53|2804.81|2797.11|2803.96|2796.26|34
1643807410000|2022-02-02 13:10:10|2804.22|2796.52|2803.6|2795.9|2804.22|2796.52|2803.34|2795.64|27
1643807420000|2022-02-02 13:10:20|2803.56|2795.86|2804.23|2796.53|2804.26|2796.56|2803.56|2795.86|21
1643807430000|2022-02-02 13:10:30|2804.2|2796.5|2803.11|2795.41|2804.2|2796.5|2803.11|2795.41|26
1643807440000|2022-02-02 13:10:40|2803.13|2795.43|2803.53|2795.83|2804.09|2796.39|2803.11|2795.41|37
1643807450000|2022-02-02 13:10:50|2803.5|2795.8|2803.57|2795.87|2803.97|2796.27|2803.46|2795.76|27
1643807460000|2022-02-02 13:11:00|2803.66|2795.96|2802.48|2794.78|2803.66|2795.96|2802.45|2794.75|33
1643807470000|2022-02-02 13:11:10|2802.54|2794.84|2802.52|2794.82|2802.84|2795.14|2802.52|2794.82|27
1643807480000|2022-02-02 13:11:20|2802.48|2794.78|2802.48|2794.78|2802.56|2794.86|2802.01|2794.31|32
1643807490000|2022-02-02 13:11:30|2802.51|2794.81|2802.37|2794.67|2803.26|2795.56|2801.78|2794.08|34
1643807500000|2022-02-02 13:11:40|2802.22|2794.52|2801.93|2794.23|2802.22|2794.52|2801.72|2794.02|24
1643807510000|2022-02-02 13:11:50|2801.95|2794.25|2802.02|2794.32|2802.4|2794.7|2801.59|2793.89|35
1643807520000|2022-02-02 13:12:00|2802.05|2794.35|2801.43|2793.73|2802.05|2794.35|2801.39|2793.69|34
1643807530000|2022-02-02 13:12:10|2801.25|2793.55|2797.99|2790.29|2801.25|2793.55|2797.77|2790.07|34
1643807540000|2022-02-02 13:12:20|2798.24|2790.54|2797.27|2789.57|2798.52|2790.82|2797.27|2789.57|34
1643807550000|2022-02-02 13:12:30|2797.28|2789.58|2795.39|2787.69|2797.61|2789.91|2795.2|2787.5|37
1643807560000|2022-02-02 13:12:40|2795.64|2787.94|2795.29|2787.59|2796.68|2788.98|2795.29|2787.59|38
1643807570000|2022-02-02 13:12:50|2795.3|2787.6|2796.6|2788.9|2796.71|2789.01|2795.14|2787.44|38
1643807580000|2022-02-02 13:13:00|2796.63|2788.93|2796.86|2789.16|2797.64|2789.94|2796.63|2788.93|36
1643807590000|2022-02-02 13:13:10|2796.91|2789.21|2797|2789.3|2797.05|2789.35|2796.62|2788.92|30
1643807600000|2022-02-02 13:13:20|2797.01|2789.31|2797.04|2789.34|2797.13|2789.43|2796.82|2789.12|32
1643807610000|2022-02-02 13:13:30|2797.05|2789.35|2796.54|2788.84|2797.44|2789.74|2796.26|2788.56|32
1643807620000|2022-02-02 13:13:40|2796.52|2788.82|2796.12|2788.42|2796.63|2788.93|2796.06|2788.36|32
1643807630000|2022-02-02 13:13:50|2796.57|2788.87|2795.38|2787.68|2796.57|2788.87|2795.29|2787.59|31
1643807640000|2022-02-02 13:14:00|2795.63|2787.93|2794.15|2786.45|2795.63|2787.93|2794.15|2786.45|36
1643807650000|2022-02-02 13:14:10|2794.19|2786.49|2792.9|2785.2|2794.19|2786.49|2792.9|2785.2|33
1643807660000|2022-02-02 13:14:20|2793.36|2785.66|2793.01|2785.31|2793.36|2785.66|2792.58|2784.88|33
1643807670000|2022-02-02 13:14:30|2793.03|2785.33|2795.39|2787.69|2795.39|2787.69|2793.02|2785.32|33
1643807680000|2022-02-02 13:14:40|2795.42|2787.72|2794.21|2786.51|2795.45|2787.75|2794.18|2786.48|37
1643807690000|2022-02-02 13:14:50|2794.23|2786.53|2793.31|2785.61|2794.66|2786.96|2793.14|2785.44|34
1643807700000|2022-02-02 13:15:00|2793.22|2785.52|2793.88|2786.18|2793.91|2786.21|2792.72|2785.02|29
1643807710000|2022-02-02 13:15:10|2793.91|2786.21|2794.15|2786.45|2794.26|2786.56|2793.45|2785.75|27
1643807720000|2022-02-02 13:15:20|2794.14|2786.44|2793.9|2786.2|2794.15|2786.45|2793.32|2785.62|33
1643807730000|2022-02-02 13:15:30|2794|2786.3|2794.61|2786.91|2794.61|2786.91|2793.8|2786.1|23
1643807740000|2022-02-02 13:15:40|2794.59|2786.89|2794.13|2786.43|2794.6|2786.9|2793.63|2785.93|31
1643807750000|2022-02-02 13:15:50|2794.15|2786.45|2794.21|2786.51|2794.27|2786.57|2793.89|2786.19|26
1643807760000|2022-02-02 13:16:00|2794.15|2786.45|2794.18|2786.48|2795.2|2787.5|2793.96|2786.26|33
1643807770000|2022-02-02 13:16:10|2794.11|2786.41|2795.05|2787.35|2795.08|2787.38|2793.99|2786.29|35
1643807780000|2022-02-02 13:16:20|2795.01|2787.31|2794.45|2786.75|2795.03|2787.33|2794.08|2786.38|35
1643807790000|2022-02-02 13:16:30|2794.44|2786.74|2795.26|2787.56|2795.33|2787.63|2794.33|2786.63|32
1643807800000|2022-02-02 13:16:40|2795.34|2787.64|2795.52|2787.82|2795.75|2788.05|2795.27|2787.57|29
1643807810000|2022-02-02 13:16:50|2795.65|2787.95|2795.55|2787.85|2795.74|2788.04|2795.14|2787.44|35
1643807820000|2022-02-02 13:17:00|2795.66|2787.96|2794.55|2786.85|2795.76|2788.06|2794.46|2786.76|34
1643807830000|2022-02-02 13:17:10|2794.62|2786.92|2795.27|2787.57|2795.31|2787.61|2794.62|2786.92|30
1643807840000|2022-02-02 13:17:20|2795.3|2787.6|2794.41|2786.71|2795.3|2787.6|2794.33|2786.63|35
1643807850000|2022-02-02 13:17:30|2794.43|2786.73|2794.42|2786.72|2794.96|2787.26|2794.37|2786.67|32
1643807860000|2022-02-02 13:17:40|2794.41|2786.71|2793.87|2786.17|2794.74|2787.04|2793.87|2786.17|35
1643807870000|2022-02-02 13:17:50|2793.89|2786.19|2793.01|2785.31|2794.2|2786.5|2793.01|2785.31|35
1643807880000|2022-02-02 13:18:00|2792.87|2785.17|2791.52|2783.82|2792.87|2785.17|2791.52|2783.82|32
1643807890000|2022-02-02 13:18:10|2791.51|2783.81|2788.13|2780.43|2791.51|2783.81|2788.13|2780.43|38
1643807900000|2022-02-02 13:18:20|2788.22|2780.52|2788.96|2781.26|2789.27|2781.57|2788.21|2780.51|34
1643807910000|2022-02-02 13:18:30|2788.97|2781.27|2788.08|2780.38|2788.97|2781.27|2787.45|2779.75|36
1643807920000|2022-02-02 13:18:40|2788.26|2780.56|2787.68|2779.98|2788.26|2780.56|2787.5|2779.8|37
1643807930000|2022-02-02 13:18:50|2787.72|2780.02|2787.08|2779.38|2788.11|2780.41|2787.08|2779.38|37
1643807940000|2022-02-02 13:19:00|2787.01|2779.31|2786.09|2778.39|2787.01|2779.31|2786.01|2778.31|30
1643807950000|2022-02-02 13:19:10|2786.14|2778.44|2787.11|2779.41|2787.19|2779.49|2785.77|2778.07|36
1643807960000|2022-02-02 13:19:20|2787.06|2779.36|2788.5|2780.8|2788.58|2780.88|2787.06|2779.36|36
1643807970000|2022-02-02 13:19:30|2788.84|2781.14|2788.14|2780.44|2788.84|2781.14|2787.42|2779.72|35
1643807980000|2022-02-02 13:19:40|2788.08|2780.38|2788.26|2780.56|2788.62|2780.92|2788.08|2780.38|36
1643807990000|2022-02-02 13:19:50|2788.24|2780.54|2790.24|2782.54|2790.24|2782.54|2788.24|2780.54|35
1643808000000|2022-02-02 13:20:00|2790.17|2782.47|2789.62|2781.92|2790.48|2782.78|2789.62|2781.92|31
1643808010000|2022-02-02 13:20:10|2789.39|2781.69|2790.44|2782.74|2790.61|2782.91|2789.39|2781.69|34
1643808020000|2022-02-02 13:20:20|2790.35|2782.65|2791.28|2783.58|2791.53|2783.83|2790.18|2782.48|37
1643808030000|2022-02-02 13:20:30|2791.68|2783.98|2791.5|2783.8|2792.03|2784.33|2791.42|2783.72|34
1643808040000|2022-02-02 13:20:40|2791.46|2783.76|2791.08|2783.38|2791.55|2783.85|2790.99|2783.29|36
1643808050000|2022-02-02 13:20:50|2791.2|2783.5|2791.03|2783.33|2791.46|2783.76|2790.7|2783|35
1643808060000|2022-02-02 13:21:00|2791.25|2783.55|2790.17|2782.47|2791.26|2783.56|2790.17|2782.47|29
1643808070000|2022-02-02 13:21:10|2790.21|2782.51|2790.6|2782.9|2790.71|2783.01|2789.95|2782.25|38
1643808080000|2022-02-02 13:21:20|2790.74|2783.04|2789.6|2781.9|2790.99|2783.29|2789.6|2781.9|34
1643808090000|2022-02-02 13:21:30|2789.61|2781.91|2789.29|2781.59|2789.86|2782.16|2788.96|2781.26|35
1643808100000|2022-02-02 13:21:40|2789.32|2781.62|2789.11|2781.41|2789.58|2781.88|2788.79|2781.09|35
1643808110000|2022-02-02 13:21:50|2788.85|2781.15|2788.66|2780.96|2789.1|2781.4|2788.58|2780.88|31
1643808120000|2022-02-02 13:22:00|2788.79|2781.09|2789.34|2781.64|2789.34|2781.64|2788.63|2780.93|33
1643808130000|2022-02-02 13:22:10|2789.36|2781.66|2789.08|2781.38|2789.43|2781.73|2788.93|2781.23|34
1643808140000|2022-02-02 13:22:20|2789.1|2781.4|2790.1|2782.4|2790.1|2782.4|2789.1|2781.4|36
1643808150000|2022-02-02 13:22:30|2790.03|2782.33|2789.68|2781.98|2790.03|2782.33|2788.97|2781.27|33
1643808160000|2022-02-02 13:22:40|2789.26|2781.56|2790.08|2782.38|2790.17|2782.47|2789.26|2781.56|38
1643808170000|2022-02-02 13:22:50|2790.07|2782.37|2790.12|2782.42|2790.29|2782.59|2789.97|2782.27|27
1643808180000|2022-02-02 13:23:00|2790.05|2782.35|2789.18|2781.48|2790.05|2782.35|2788.97|2781.27|28
1643808190000|2022-02-02 13:23:10|2789.2|2781.5|2788.93|2781.23|2789.24|2781.54|2788.92|2781.22|27
1643808200000|2022-02-02 13:23:20|2788.94|2781.24|2789.3|2781.6|2789.3|2781.6|2788.94|2781.24|13
1643808210000|2022-02-02 13:23:30|2789.27|2781.57|2789.2|2781.5|2789.31|2781.61|2789.18|2781.48|19
1643808220000|2022-02-02 13:23:40|2789.18|2781.48|2788.44|2780.74|2789.3|2781.6|2788.44|2780.74|26
1643808230000|2022-02-02 13:23:50|2788.46|2780.76|2788.28|2780.58|2789.22|2781.52|2788.28|2780.58|29
1643808240000|2022-02-02 13:24:00|2788.18|2780.48|2788.57|2780.87|2788.66|2780.96|2787.76|2780.06|36
1643808250000|2022-02-02 13:24:10|2788.69|2780.99|2788.93|2781.23|2789.3|2781.6|2788.61|2780.91|33
1643808260000|2022-02-02 13:24:20|2788.91|2781.21|2788.4|2780.7|2788.99|2781.29|2788.14|2780.44|33
1643808270000|2022-02-02 13:24:30|2788.39|2780.69|2783.31|2775.61|2788.39|2780.69|2780.73|2773.03|39
1643808280000|2022-02-02 13:24:40|2784.06|2776.36|2783.11|2775.41|2784.3|2776.6|2782.87|2775.17|38
1643808290000|2022-02-02 13:24:50|2782.91|2775.21|2784.21|2776.51|2784.54|2776.84|2782.76|2775.06|38
1643808300000|2022-02-02 13:25:00|2784.17|2776.47|2783.08|2775.38|2784.33|2776.63|2783.08|2775.38|34
1643808310000|2022-02-02 13:25:10|2783.38|2775.68|2782.52|2774.82|2783.89|2776.19|2782.48|2774.78|38
1643808320000|2022-02-02 13:25:20|2782.64|2774.94|2782.14|2774.44|2783.12|2775.42|2781.93|2774.23|38
1643808330000|2022-02-02 13:25:30|2782.27|2774.57|2782.24|2774.54|2782.77|2775.07|2782.06|2774.36|37
1643808340000|2022-02-02 13:25:40|2782.2|2774.5|2782.43|2774.73|2782.52|2774.82|2781.74|2774.04|38
1643808350000|2022-02-02 13:25:50|2782.5|2774.8|2782.56|2774.86|2782.67|2774.97|2781.6|2773.9|35
1643808360000|2022-02-02 13:26:00|2782.64|2774.94|2783.54|2775.84|2784.09|2776.39|2782.63|2774.93|37
1643808370000|2022-02-02 13:26:10|2783.84|2776.14|2786.91|2779.21|2787.28|2779.58|2783.46|2775.76|37
1643808380000|2022-02-02 13:26:20|2787.07|2779.37|2787.81|2780.11|2787.94|2780.24|2786.64|2778.94|35
1643808390000|2022-02-02 13:26:30|2787.68|2779.98|2786.34|2778.64|2787.68|2779.98|2786.34|2778.64|32
1643808400000|2022-02-02 13:26:40|2786.55|2778.85|2787.68|2779.98|2787.75|2780.05|2786.4|2778.7|29
1643808410000|2022-02-02 13:26:50|2787.55|2779.85|2787.29|2779.59|2787.84|2780.14|2787.24|2779.54|28
1643808420000|2022-02-02 13:27:00|2787.32|2779.62|2788.5|2780.8|2788.59|2780.89|2787.18|2779.48|30
1643808430000|2022-02-02 13:27:10|2788.52|2780.82|2788.39|2780.69|2789.01|2781.31|2788.17|2780.47|24
1643808440000|2022-02-02 13:27:20|2788.47|2780.77|2788.64|2780.94|2788.64|2780.94|2788|2780.3|25
1643808450000|2022-02-02 13:27:30|2788.66|2780.96|2788.54|2780.84|2788.83|2781.13|2788.38|2780.68|30
1643808460000|2022-02-02 13:27:40|2789.29|2781.59|2789.32|2781.62|2790.19|2782.49|2788.95|2781.25|36
1643808470000|2022-02-02 13:27:50|2789.38|2781.68|2789.44|2781.74|2790.18|2782.48|2789.31|2781.61|38
1643808480000|2022-02-02 13:28:00|2789.25|2781.55|2788.15|2780.45|2789.25|2781.55|2788|2780.3|35
1643808490000|2022-02-02 13:28:10|2788.2|2780.5|2787.64|2779.94|2788.23|2780.53|2787.64|2779.94|28
1643808500000|2022-02-02 13:28:20|2787.66|2779.96|2788.37|2780.67|2788.6|2780.9|2787.66|2779.96|35
1643808510000|2022-02-02 13:28:30|2788.14|2780.44|2788.05|2780.35|2788.54|2780.84|2787.97|2780.27|30
1643808520000|2022-02-02 13:28:40|2788.56|2780.86|2788.06|2780.36|2788.56|2780.86|2787.87|2780.17|30
1643808530000|2022-02-02 13:28:50|2788.47|2780.77|2789.22|2781.52|2789.22|2781.52|2787.93|2780.23|28
1643808540000|2022-02-02 13:29:00|2789.12|2781.42|2789.28|2781.58|2789.28|2781.58|2788.99|2781.29|33
1643808550000|2022-02-02 13:29:10|2789.3|2781.6|2789.31|2781.61|2789.66|2781.96|2789.06|2781.36|19
1643808560000|2022-02-02 13:29:20|2789.22|2781.52|2789.09|2781.39|2789.28|2781.58|2788.94|2781.24|22
1643808570000|2022-02-02 13:29:30|2789.12|2781.42|2789.84|2782.14|2789.88|2782.18|2789.12|2781.42|28
1643808580000|2022-02-02 13:29:40|2789.67|2781.97|2789.77|2782.07|2789.96|2782.26|2789.63|2781.93|30
1643808590000|2022-02-02 13:29:50|2789.78|2782.08|2789.93|2782.23|2789.93|2782.23|2789.6|2781.9|19
1643808600000|2022-02-02 13:30:00|2790.16|2782.46|2792.37|2784.67|2793.15|2785.45|2790.16|2782.46|36
1643808610000|2022-02-02 13:30:10|2792.45|2784.75|2791.59|2783.89|2792.58|2784.88|2790.92|2783.22|26
1643808620000|2022-02-02 13:30:20|2791.42|2783.72|2791.26|2783.56|2791.95|2784.25|2790.86|2783.16|32
1643808630000|2022-02-02 13:30:30|2790.98|2783.28|2791.05|2783.35|2791.46|2783.76|2790.28|2782.58|40
1643808640000|2022-02-02 13:30:40|2791.02|2783.32|2789.64|2781.94|2791.4|2783.7|2789.64|2781.94|36
1643808650000|2022-02-02 13:30:50|2789.59|2781.89|2787.56|2779.86|2789.59|2781.89|2787.43|2779.73|38
1643808660000|2022-02-02 13:31:00|2787.35|2779.65|2788.37|2780.67|2788.37|2780.67|2787.06|2779.36|39
1643808670000|2022-02-02 13:31:10|2788.58|2780.88|2790.81|2783.11|2790.81|2783.11|2788.3|2780.6|40
1643808680000|2022-02-02 13:31:20|2792.45|2784.75|2790.23|2782.53|2792.68|2784.98|2789.99|2782.29|37
1643808690000|2022-02-02 13:31:30|2790.21|2782.51|2791.04|2783.34|2791.22|2783.52|2790.02|2782.32|34
1643808700000|2022-02-02 13:31:40|2791.03|2783.33|2791.09|2783.39|2791.21|2783.51|2790.94|2783.24|34
1643808710000|2022-02-02 13:31:50|2790.99|2783.29|2790.27|2782.57|2791.09|2783.39|2790.24|2782.54|33
1643808720000|2022-02-02 13:32:00|2790.7|2783|2790.43|2782.73|2791|2783.3|2790.29|2782.59|34
1643808730000|2022-02-02 13:32:10|2790.56|2782.86|2790.1|2782.4|2790.56|2782.86|2789.7|2782|32
1643808740000|2022-02-02 13:32:20|2789.9|2782.2|2788.99|2781.29|2790.06|2782.36|2788.99|2781.29|39
1643808750000|2022-02-02 13:32:30|2789.26|2781.56|2789.6|2781.9|2790.26|2782.56|2788.95|2781.25|36
1643808760000|2022-02-02 13:32:40|2789.62|2781.92|2789.36|2781.66|2789.9|2782.2|2789.21|2781.51|28
1643808770000|2022-02-02 13:32:50|2789.23|2781.53|2789.49|2781.79|2789.5|2781.8|2788.98|2781.28|33
1643808780000|2022-02-02 13:33:00|2789.46|2781.76|2788.53|2780.83|2789.46|2781.76|2788.19|2780.49|29
1643808790000|2022-02-02 13:33:10|2788.52|2780.82|2788.89|2781.19|2788.89|2781.19|2788.07|2780.37|32
1643808800000|2022-02-02 13:33:20|2788.92|2781.22|2788.5|2780.8|2789.25|2781.55|2788.36|2780.66|31
1643808810000|2022-02-02 13:33:30|2788.57|2780.87|2788.66|2780.96|2789.04|2781.34|2788.52|2780.82|36
1643808820000|2022-02-02 13:33:40|2788.7|2781|2788.62|2780.92|2789.54|2781.84|2788.35|2780.65|36
1643808830000|2022-02-02 13:33:50|2788.58|2780.88|2789.13|2781.43|2789.4|2781.7|2788.37|2780.67|38
1643808840000|2022-02-02 13:34:00|2789.2|2781.5|2789.19|2781.49|2789.4|2781.7|2789.16|2781.46|33
1643808850000|2022-02-02 13:34:10|2789.24|2781.54|2789.22|2781.52|2789.43|2781.73|2789.22|2781.52|30
1643808860000|2022-02-02 13:34:20|2789.3|2781.6|2789.4|2781.7|2789.55|2781.85|2789.3|2781.6|27
1643808870000|2022-02-02 13:34:30|2789.5|2781.8|2789.63|2781.93|2789.71|2782.01|2789.4|2781.7|16
1643808880000|2022-02-02 13:34:40|2789.67|2781.97|2789.5|2781.8|2789.67|2781.97|2789.46|2781.76|15
1643808890000|2022-02-02 13:34:50|2789.4|2781.7|2789.5|2781.8|2789.51|2781.81|2789.4|2781.7|9
1643808900000|2022-02-02 13:35:00|2789.51|2781.81|2789.48|2781.78|2789.51|2781.81|2789.4|2781.7|5
1643808910000|2022-02-02 13:35:10|2789.49|2781.79|2789.66|2781.96|2789.74|2782.04|2789.4|2781.7|22
1643808920000|2022-02-02 13:35:20|2789.75|2782.05|2790.49|2782.79|2791.06|2783.36|2789.52|2781.82|30
1643808930000|2022-02-02 13:35:30|2790.71|2783.01|2792.11|2784.41|2792.11|2784.41|2790.52|2782.82|30
1643808940000|2022-02-02 13:35:40|2791.04|2783.34|2793.26|2785.56|2793.54|2785.84|2791.04|2783.34|30
1643808950000|2022-02-02 13:35:50|2792.81|2785.11|2793.99|2786.29|2794.2|2786.5|2792.81|2785.11|35
1643808960000|2022-02-02 13:36:00|2794.05|2786.35|2793.03|2785.33|2794.25|2786.55|2792.85|2785.15|37
1643808970000|2022-02-02 13:36:10|2793.01|2785.31|2794.4|2786.7|2794.52|2786.82|2792.92|2785.22|30
1643808980000|2022-02-02 13:36:20|2794.38|2786.68|2793.35|2785.65|2794.47|2786.77|2793.33|2785.63|36
1643808990000|2022-02-02 13:36:30|2793.37|2785.67|2793.82|2786.12|2793.92|2786.22|2793.22|2785.52|36
1643809000000|2022-02-02 13:36:40|2793.8|2786.1|2793.7|2786|2793.81|2786.11|2793.56|2785.86|28
1643809010000|2022-02-02 13:36:50|2793.69|2785.99|2793.24|2785.54|2793.93|2786.23|2793.24|2785.54|31
1643809020000|2022-02-02 13:37:00|2793.08|2785.38|2792.98|2785.28|2793.08|2785.38|2792.06|2784.36|37
1643809030000|2022-02-02 13:37:10|2793.08|2785.38|2793.07|2785.37|2793.98|2786.28|2793.01|2785.31|37
1643809040000|2022-02-02 13:37:20|2793.03|2785.33|2793.22|2785.52|2793.28|2785.58|2793.01|2785.31|34
1643809050000|2022-02-02 13:37:30|2793.33|2785.63|2793.34|2785.64|2793.4|2785.7|2793.19|2785.49|20
1643809060000|2022-02-02 13:37:40|2793.37|2785.67|2793.5|2785.8|2793.5|2785.8|2793.21|2785.51|23
1643809070000|2022-02-02 13:37:50|2793.77|2786.07|2793.48|2785.78|2793.94|2786.24|2793.32|2785.62|36
1643809080000|2022-02-02 13:38:00|2793.45|2785.75|2793.58|2785.88|2793.88|2786.18|2793.4|2785.7|36
1643809090000|2022-02-02 13:38:10|2793.88|2786.18|2794.07|2786.37|2794.07|2786.37|2793.56|2785.86|35
1643809100000|2022-02-02 13:38:20|2793.8|2786.1|2794.16|2786.46|2794.23|2786.53|2793.8|2786.1|29
1643809110000|2022-02-02 13:38:30|2794.02|2786.32|2793.57|2785.87|2794.04|2786.34|2793.42|2785.72|34
1643809120000|2022-02-02 13:38:40|2793.55|2785.85|2793.19|2785.49|2793.58|2785.88|2793.07|2785.37|29
1643809130000|2022-02-02 13:38:50|2793.2|2785.5|2792.65|2784.95|2793.48|2785.78|2792.65|2784.95|31
1643809140000|2022-02-02 13:39:00|2792.61|2784.91|2792.28|2784.58|2792.84|2785.14|2792.2|2784.5|30
1643809150000|2022-02-02 13:39:10|2792.27|2784.57|2792.68|2784.98|2792.76|2785.06|2792.27|2784.57|28
1643809160000|2022-02-02 13:39:20|2792.69|2784.99|2792.25|2784.55|2792.91|2785.21|2792.12|2784.42|27
1643809170000|2022-02-02 13:39:30|2792.62|2784.92|2792.82|2785.12|2793.1|2785.4|2792.22|2784.52|28
1643809180000|2022-02-02 13:39:40|2792.81|2785.11|2792.78|2785.08|2793.05|2785.35|2792.64|2784.94|29
1643809190000|2022-02-02 13:39:50|2792.77|2785.07|2792.96|2785.26|2793.1|2785.4|2792.26|2784.56|35
1643809200000|2022-02-02 13:40:00|2792.95|2785.25|2793.25|2785.55|2793.27|2785.57|2792.78|2785.08|29
1643809210000|2022-02-02 13:40:10|2793.23|2785.53|2793.01|2785.31|2793.49|2785.79|2792.96|2785.26|29
1643809220000|2022-02-02 13:40:20|2793|2785.3|2793.69|2785.99|2793.71|2786.01|2793|2785.3|21
1643809230000|2022-02-02 13:40:30|2793.65|2785.95|2793.87|2786.17|2793.9|2786.2|2793.48|2785.78|22
1643809240000|2022-02-02 13:40:40|2793.75|2786.05|2794.01|2786.31|2794.01|2786.31|2793.48|2785.78|22
1643809250000|2022-02-02 13:40:50|2794.09|2786.39|2794.27|2786.57|2794.84|2787.14|2794.09|2786.39|28
1643809260000|2022-02-02 13:41:00|2794.36|2786.66|2795.35|2787.65|2795.39|2787.69|2794.04|2786.34|37
1643809270000|2022-02-02 13:41:10|2795.31|2787.61|2794.8|2787.1|2795.35|2787.65|2794.58|2786.88|29
1643809280000|2022-02-02 13:41:20|2794.93|2787.23|2795.15|2787.45|2795.19|2787.49|2794.81|2787.11|33
1643809290000|2022-02-02 13:41:30|2795.12|2787.42|2795.24|2787.54|2795.66|2787.96|2794.93|2787.23|26
1643809300000|2022-02-02 13:41:40|2795.16|2787.46|2795.48|2787.78|2795.55|2787.85|2795.1|2787.4|28
1643809310000|2022-02-02 13:41:50|2795.49|2787.79|2794.63|2786.93|2795.49|2787.79|2794.48|2786.78|33
1643809320000|2022-02-02 13:42:00|2794.61|2786.91|2794.78|2787.08|2794.78|2787.08|2794.61|2786.91|25
1643809330000|2022-02-02 13:42:10|2794.61|2786.91|2794.49|2786.79|2794.67|2786.97|2794.47|2786.77|33
1643809340000|2022-02-02 13:42:20|2794.51|2786.81|2794.88|2787.18|2794.91|2787.21|2794.49|2786.79|31
1643809350000|2022-02-02 13:42:30|2794.86|2787.16|2795.04|2787.34|2795.18|2787.48|2794.76|2787.06|25
1643809360000|2022-02-02 13:42:40|2795.07|2787.37|2795.82|2788.12|2795.99|2788.29|2795.04|2787.34|27
1643809370000|2022-02-02 13:42:50|2795.88|2788.18|2795.22|2787.52|2795.88|2788.18|2795.22|2787.52|32
1643809380000|2022-02-02 13:43:00|2795.21|2787.51|2795.2|2787.5|2795.86|2788.16|2794.94|2787.24|31
1643809390000|2022-02-02 13:43:10|2795.17|2787.47|2794.97|2787.27|2795.23|2787.53|2794.9|2787.2|28
1643809400000|2022-02-02 13:43:20|2794.83|2787.13|2794.7|2787|2794.83|2787.13|2794.34|2786.64|28
1643809410000|2022-02-02 13:43:30|2794.61|2786.91|2794.52|2786.82|2794.72|2787.02|2794.39|2786.69|28
1643809420000|2022-02-02 13:43:40|2794.46|2786.76|2792.63|2784.93|2794.59|2786.89|2792.54|2784.84|33
1643809430000|2022-02-02 13:43:50|2792.66|2784.96|2790.4|2782.7|2792.88|2785.18|2790.36|2782.66|39
1643809440000|2022-02-02 13:44:00|2790.38|2782.68|2791.75|2784.05|2791.76|2784.06|2790.14|2782.44|36
1643809450000|2022-02-02 13:44:10|2791.66|2783.96|2791.88|2784.18|2792.16|2784.46|2791.58|2783.88|32
1643809460000|2022-02-02 13:44:20|2791.91|2784.21|2792.09|2784.39|2792.19|2784.49|2791.88|2784.18|30
1643809470000|2022-02-02 13:44:30|2792.08|2784.38|2791.25|2783.55|2792.1|2784.4|2791.25|2783.55|37
1643809480000|2022-02-02 13:44:40|2791.18|2783.48|2791.27|2783.57|2791.5|2783.8|2791.18|2783.48|30
1643809490000|2022-02-02 13:44:50|2791.23|2783.53|2791.22|2783.52|2791.4|2783.7|2791.15|2783.45|35
1643809500000|2022-02-02 13:45:00|2791.25|2783.55|2790.48|2782.78|2791.25|2783.55|2789.69|2781.99|27
1643809510000|2022-02-02 13:45:10|2790.52|2782.82|2788.06|2780.36|2790.73|2783.03|2788|2780.3|39
1643809520000|2022-02-02 13:45:20|2788.18|2780.48|2788.21|2780.51|2788.25|2780.55|2787.99|2780.29|31
1643809530000|2022-02-02 13:45:30|2788.03|2780.33|2787.42|2779.72|2788.06|2780.36|2787.33|2779.63|27
1643809540000|2022-02-02 13:45:40|2787.48|2779.78|2788|2780.3|2788|2780.3|2786.46|2778.76|38
1643809550000|2022-02-02 13:45:50|2787.8|2780.1|2787.42|2779.72|2787.8|2780.1|2787.04|2779.34|35
1643809560000|2022-02-02 13:46:00|2787.13|2779.43|2787.63|2779.93|2787.69|2779.99|2787.05|2779.35|35
1643809570000|2022-02-02 13:46:10|2787.71|2780.01|2788|2780.3|2788.18|2780.48|2787.56|2779.86|36
1643809580000|2022-02-02 13:46:20|2787.85|2780.15|2787.33|2779.63|2787.88|2780.18|2787.24|2779.54|26
1643809590000|2022-02-02 13:46:30|2787.43|2779.73|2787.66|2779.96|2787.73|2780.03|2787.22|2779.52|25
1643809600000|2022-02-02 13:46:40|2787.65|2779.95|2787.56|2779.86|2787.77|2780.07|2787.29|2779.59|33
1643809610000|2022-02-02 13:46:50|2787.61|2779.91|2787.06|2779.36|2787.71|2780.01|2786.47|2778.77|37
1643809620000|2022-02-02 13:47:00|2787.04|2779.34|2787.66|2779.96|2787.78|2780.08|2786.94|2779.24|35
1643809630000|2022-02-02 13:47:10|2787.63|2779.93|2787.58|2779.88|2788.1|2780.4|2787.41|2779.71|30
1643809640000|2022-02-02 13:47:20|2788|2780.3|2788.28|2780.58|2788.28|2780.58|2787.54|2779.84|33
1643809650000|2022-02-02 13:47:30|2788.27|2780.57|2788.08|2780.38|2788.68|2780.98|2787.8|2780.1|30
1643809660000|2022-02-02 13:47:40|2788.03|2780.33|2788.14|2780.44|2788.45|2780.75|2788.03|2780.33|33
1643809670000|2022-02-02 13:47:50|2787.92|2780.22|2788.16|2780.46|2788.22|2780.52|2787.92|2780.22|28
1643809680000|2022-02-02 13:48:00|2788.07|2780.37|2788.04|2780.34|2788.86|2781.16|2787.8|2780.1|24
1643809690000|2022-02-02 13:48:10|2788.07|2780.37|2788.32|2780.62|2788.32|2780.62|2787.98|2780.28|33
1643809700000|2022-02-02 13:48:20|2788.31|2780.61|2789.54|2781.84|2790.14|2782.44|2788.19|2780.49|35
1643809710000|2022-02-02 13:48:30|2789.51|2781.81|2789.47|2781.77|2789.64|2781.94|2789.39|2781.69|33
1643809720000|2022-02-02 13:48:40|2789.5|2781.8|2789.82|2782.12|2789.85|2782.15|2789.24|2781.54|28
1643809730000|2022-02-02 13:48:50|2789.44|2781.74|2788.86|2781.16|2789.53|2781.83|2788.42|2780.72|38
1643809740000|2022-02-02 13:49:00|2788.88|2781.18|2789.72|2782.02|2789.88|2782.18|2788.88|2781.18|37
1643809750000|2022-02-02 13:49:10|2789.63|2781.93|2789.75|2782.05|2789.99|2782.29|2789.48|2781.78|35
1643809760000|2022-02-02 13:49:20|2789.78|2782.08|2790.17|2782.47|2790.17|2782.47|2789.77|2782.07|29
1643809770000|2022-02-02 13:49:30|2790.62|2782.92|2790.56|2782.86|2790.62|2782.92|2789.86|2782.16|32
1643809780000|2022-02-02 13:49:40|2791|2783.3|2789.73|2782.03|2791.45|2783.75|2789.49|2781.79|36
1643809790000|2022-02-02 13:49:50|2789.72|2782.02|2787.53|2779.83|2789.87|2782.17|2787.53|2779.83|39
1643809800000|2022-02-02 13:50:00|2787.54|2779.84|2787.09|2779.39|2787.76|2780.06|2786.92|2779.22|39
1643809810000|2022-02-02 13:50:10|2786.82|2779.12|2783.16|2775.46|2786.82|2779.12|2783.16|2775.46|37
1643809820000|2022-02-02 13:50:20|2782.54|2774.84|2783.57|2775.87|2783.7|2776|2782.52|2774.82|38
1643809830000|2022-02-02 13:50:30|2783.53|2775.83|2781.5|2773.8|2783.69|2775.99|2781.5|2773.8|34
1643809840000|2022-02-02 13:50:40|2781.68|2773.98|2781.5|2773.8|2781.96|2774.26|2781.34|2773.64|38
1643809850000|2022-02-02 13:50:50|2781.43|2773.73|2781.07|2773.37|2781.5|2773.8|2780.86|2773.16|36
1643809860000|2022-02-02 13:51:00|2780.91|2773.21|2782.32|2774.62|2782.32|2774.62|2780.68|2772.98|33
1643809870000|2022-02-02 13:51:10|2782.31|2774.61|2781.47|2773.77|2782.65|2774.95|2781.27|2773.57|38
1643809880000|2022-02-02 13:51:20|2781.39|2773.69|2782.13|2774.43|2782.43|2774.73|2781.25|2773.55|36
1643809890000|2022-02-02 13:51:30|2782.24|2774.54|2783.38|2775.68|2783.5|2775.8|2782.2|2774.5|37
1643809900000|2022-02-02 13:51:40|2783.33|2775.63|2782.26|2774.56|2783.33|2775.63|2782.26|2774.56|33
1643809910000|2022-02-02 13:51:50|2782.21|2774.51|2784.94|2777.24|2784.94|2777.24|2782.2|2774.5|35
1643809920000|2022-02-02 13:52:00|2784.91|2777.21|2785.11|2777.41|2785.6|2777.9|2784.91|2777.21|34
1643809930000|2022-02-02 13:52:10|2785.12|2777.42|2784.26|2776.56|2785.25|2777.55|2784.26|2776.56|31
1643809940000|2022-02-02 13:52:20|2784.24|2776.54|2783.87|2776.17|2784.47|2776.77|2783.69|2775.99|37
1643809950000|2022-02-02 13:52:30|2783.93|2776.23|2783.36|2775.66|2784.03|2776.33|2783.33|2775.63|32
1643809960000|2022-02-02 13:52:40|2783.31|2775.61|2783.1|2775.4|2783.82|2776.12|2783.1|2775.4|33
1643809970000|2022-02-02 13:52:50|2782.84|2775.14|2782.06|2774.36|2783.35|2775.65|2782.06|2774.36|37
1643809980000|2022-02-02 13:53:00|2781.75|2774.05|2782|2774.3|2782.33|2774.63|2781.59|2773.89|38
1643809990000|2022-02-02 13:53:10|2782.14|2774.44|2782.34|2774.64|2782.45|2774.75|2781.96|2774.26|36
1643810000000|2022-02-02 13:53:20|2782.29|2774.59|2783.57|2775.87|2783.95|2776.25|2782.29|2774.59|37
1643810010000|2022-02-02 13:53:30|2783.56|2775.86|2782.78|2775.08|2783.76|2776.06|2782.78|2775.08|32
1643810020000|2022-02-02 13:53:40|2782.43|2774.73|2782.76|2775.06|2782.76|2775.06|2781.92|2774.22|32
1643810030000|2022-02-02 13:53:50|2782.8|2775.1|2783.54|2775.84|2783.89|2776.19|2782.69|2774.99|29
1643810040000|2022-02-02 13:54:00|2783.53|2775.83|2783.63|2775.93|2783.67|2775.97|2783.06|2775.36|31
1643810050000|2022-02-02 13:54:10|2783.64|2775.94|2783.61|2775.91|2783.64|2775.94|2783.34|2775.64|22
1643810060000|2022-02-02 13:54:20|2783.62|2775.92|2783.3|2775.6|2783.62|2775.92|2783.05|2775.35|24
1643810070000|2022-02-02 13:54:30|2783.18|2775.48|2783.08|2775.38|2783.57|2775.87|2782.76|2775.06|32
1643810080000|2022-02-02 13:54:40|2783.1|2775.4|2782.56|2774.86|2783.17|2775.47|2782.56|2774.86|28
1643810090000|2022-02-02 13:54:50|2782.64|2774.94|2782.04|2774.34|2782.84|2775.14|2781.74|2774.04|36
1643810100000|2022-02-02 13:55:00|2782.19|2774.49|2782.74|2775.04|2782.74|2775.04|2782.19|2774.49|35
1643810110000|2022-02-02 13:55:10|2782.53|2774.83|2783.85|2776.15|2784.47|2776.77|2782.52|2774.82|35
1643810120000|2022-02-02 13:55:20|2783.81|2776.11|2783.47|2775.77|2783.92|2776.22|2783.05|2775.35|39
1643810130000|2022-02-02 13:55:30|2783.45|2775.75|2783.4|2775.7|2783.46|2775.76|2782.94|2775.24|30
1643810140000|2022-02-02 13:55:40|2783.47|2775.77|2783.76|2776.06|2783.78|2776.08|2783.36|2775.66|26
1643810150000|2022-02-02 13:55:50|2783.9|2776.2|2783.84|2776.14|2784.15|2776.45|2783.84|2776.14|32
1643810160000|2022-02-02 13:56:00|2783.74|2776.04|2782.85|2775.15|2783.74|2776.04|2782.72|2775.02|35
1643810170000|2022-02-02 13:56:10|2782.74|2775.04|2783.4|2775.7|2783.41|2775.71|2782.74|2775.04|15
1643810180000|2022-02-02 13:56:20|2783.37|2775.67|2782.64|2774.94|2783.37|2775.67|2782.57|2774.87|23
1643810190000|2022-02-02 13:56:30|2782.54|2774.84|2781.62|2773.92|2782.54|2774.84|2781.29|2773.59|38
1643810200000|2022-02-02 13:56:40|2781.31|2773.61|2780.53|2772.83|2781.38|2773.68|2780.47|2772.77|37
1643810210000|2022-02-02 13:56:50|2780.52|2772.82|2779.3|2771.6|2780.53|2772.83|2778.79|2771.09|36
1643810220000|2022-02-02 13:57:00|2779.89|2772.19|2781.2|2773.5|2781.28|2773.58|2779.85|2772.15|33
1643810230000|2022-02-02 13:57:10|2781.24|2773.54|2782.76|2775.06|2782.8|2775.1|2781.15|2773.45|33
1643810240000|2022-02-02 13:57:20|2782.78|2775.08|2782.26|2774.56|2782.78|2775.08|2782.13|2774.43|35
1643810250000|2022-02-02 13:57:30|2782.15|2774.45|2782.67|2774.97|2783|2775.3|2782.15|2774.45|28
1643810260000|2022-02-02 13:57:40|2782.8|2775.1|2782.03|2774.33|2783.14|2775.44|2781.75|2774.05|38
1643810270000|2022-02-02 13:57:50|2782.2|2774.5|2781.76|2774.06|2782.2|2774.5|2780.75|2773.05|38
1643810280000|2022-02-02 13:58:00|2781.86|2774.16|2781.34|2773.64|2781.94|2774.24|2780.84|2773.14|35
1643810290000|2022-02-02 13:58:10|2781.31|2773.61|2781.77|2774.07|2781.9|2774.2|2781.17|2773.47|29
1643810300000|2022-02-02 13:58:20|2781.75|2774.05|2780.51|2772.81|2781.75|2774.05|2780.34|2772.64|38
1643810310000|2022-02-02 13:58:30|2780.48|2772.78|2780.13|2772.43|2780.77|2773.07|2779.98|2772.28|36
1643810320000|2022-02-02 13:58:40|2780.08|2772.38|2779.85|2772.15|2780.2|2772.5|2779.8|2772.1|29
1643810330000|2022-02-02 13:58:50|2779.55|2771.85|2778.55|2770.85|2779.55|2771.85|2778.53|2770.83|36
1643810340000|2022-02-02 13:59:00|2778.47|2770.77|2777.84|2770.14|2778.47|2770.77|2777.08|2769.38|36
1643810350000|2022-02-02 13:59:10|2777.7|2770|2779.08|2771.38|2779.08|2771.38|2777.7|2770|36
1643810360000|2022-02-02 13:59:20|2779.04|2771.34|2778.62|2770.92|2780|2772.3|2778.62|2770.92|38
1643810370000|2022-02-02 13:59:30|2778.65|2770.95|2779.57|2771.87|2779.66|2771.96|2778.6|2770.9|34
1643810380000|2022-02-02 13:59:40|2779.54|2771.84|2779.15|2771.45|2779.54|2771.84|2779|2771.3|27
1643810390000|2022-02-02 13:59:50|2779.13|2771.43|2779.38|2771.68|2779.43|2771.73|2779.12|2771.42|29
1643810400000|2022-02-02 14:00:00|2779.41|2771.71|2777.9|2770.2|2779.46|2771.76|2777.59|2769.89|35
1643810410000|2022-02-02 14:00:10|2777.89|2770.19|2776.63|2768.93|2777.9|2770.2|2776.19|2768.49|39
1643810420000|2022-02-02 14:00:20|2776.62|2768.92|2775.07|2767.37|2776.62|2768.92|2774.07|2766.37|36
1643810430000|2022-02-02 14:00:30|2775.11|2767.41|2775.46|2767.76|2775.56|2767.86|2774.82|2767.12|37
1643810440000|2022-02-02 14:00:40|2775.33|2767.63|2774.09|2766.39|2775.33|2767.63|2773.96|2766.26|34
1643810450000|2022-02-02 14:00:50|2774.41|2766.71|2775.03|2767.33|2775.03|2767.33|2774.2|2766.5|35
1643810460000|2022-02-02 14:01:00|2775.11|2767.41|2775.32|2767.62|2775.34|2767.64|2775.01|2767.31|34
1643810470000|2022-02-02 14:01:10|2775.38|2767.68|2775.96|2768.26|2776.28|2768.58|2775.38|2767.68|26
1643810480000|2022-02-02 14:01:20|2775.98|2768.28|2777.14|2769.44|2777.14|2769.44|2775.91|2768.21|23
1643810490000|2022-02-02 14:01:30|2777.13|2769.43|2779.48|2771.78|2779.48|2771.78|2777.13|2769.43|39
1643810500000|2022-02-02 14:01:40|2779.52|2771.82|2781.34|2773.64|2781.46|2773.76|2779.52|2771.82|34
1643810510000|2022-02-02 14:01:50|2781.29|2773.59|2779.85|2772.15|2781.58|2773.88|2779.63|2771.93|37
1643810520000|2022-02-02 14:02:00|2780.05|2772.35|2780.03|2772.33|2780.05|2772.35|2779.43|2771.73|34
1643810530000|2022-02-02 14:02:10|2780.04|2772.34|2779.97|2772.27|2780.9|2773.2|2778.81|2771.11|34
1643810540000|2022-02-02 14:02:20|2780.14|2772.44|2781.29|2773.59|2781.84|2774.14|2780.14|2772.44|34
1643810550000|2022-02-02 14:02:30|2781.44|2773.74|2781.3|2773.6|2781.44|2773.74|2780.93|2773.23|35
1643810560000|2022-02-02 14:02:40|2781.22|2773.52|2781.6|2773.9|2781.86|2774.16|2781.22|2773.52|21
1643810570000|2022-02-02 14:02:50|2781.73|2774.03|2780.2|2772.5|2781.73|2774.03|2780.19|2772.49|26
1643810580000|2022-02-02 14:03:00|2780.32|2772.62|2780.21|2772.51|2780.58|2772.88|2780.03|2772.33|33
1643810590000|2022-02-02 14:03:10|2780.15|2772.45|2780.61|2772.91|2780.73|2773.03|2779.98|2772.28|31
1643810600000|2022-02-02 14:03:20|2780.69|2772.99|2780.31|2772.61|2780.82|2773.12|2780.31|2772.61|32
1643810610000|2022-02-02 14:03:30|2780.26|2772.56|2780.24|2772.54|2780.28|2772.58|2779.22|2771.52|34
1643810620000|2022-02-02 14:03:40|2780.26|2772.56|2780.11|2772.41|2780.28|2772.58|2779.45|2771.75|35
1643810630000|2022-02-02 14:03:50|2779.98|2772.28|2781.06|2773.36|2781.36|2773.66|2779.98|2772.28|29
1643810640000|2022-02-02 14:04:00|2781.1|2773.4|2781.25|2773.55|2781.28|2773.58|2780.62|2772.92|31
1643810650000|2022-02-02 14:04:10|2781.01|2773.31|2780.49|2772.79|2781.8|2774.1|2780.49|2772.79|22
1643810660000|2022-02-02 14:04:20|2780.81|2773.11|2780.6|2772.9|2781.09|2773.39|2780.49|2772.79|22
1643810670000|2022-02-02 14:04:30|2780.86|2773.16|2780.99|2773.29|2781.17|2773.47|2780.73|2773.03|31
1643810680000|2022-02-02 14:04:40|2780.75|2773.05|2780.9|2773.2|2780.92|2773.22|2780.51|2772.81|30
1643810690000|2022-02-02 14:04:50|2780.91|2773.21|2781.38|2773.68|2781.88|2774.18|2780.91|2773.21|30
1643810700000|2022-02-02 14:05:00|2781.39|2773.69|2782.1|2774.4|2782.1|2774.4|2780.99|2773.29|23
1643810710000|2022-02-02 14:05:10|2782.19|2774.49|2781.16|2773.46|2782.31|2774.61|2781.06|2773.36|29
1643810720000|2022-02-02 14:05:20|2781.1|2773.4|2780.41|2772.71|2781.27|2773.57|2780.41|2772.71|35
1643810730000|2022-02-02 14:05:30|2780.49|2772.79|2780.44|2772.74|2780.49|2772.79|2780.38|2772.68|20
1643810740000|2022-02-02 14:05:40|2780.41|2772.71|2780.8|2773.1|2781.27|2773.57|2780.41|2772.71|31
1643810750000|2022-02-02 14:05:50|2780.89|2773.19|2779.9|2772.2|2780.89|2773.19|2779.9|2772.2|31
1643810760000|2022-02-02 14:06:00|2779.87|2772.17|2778.33|2770.63|2779.87|2772.17|2778.24|2770.54|35
1643810770000|2022-02-02 14:06:10|2778.19|2770.49|2777.75|2770.05|2778.22|2770.52|2777.75|2770.05|28
1643810780000|2022-02-02 14:06:20|2777.8|2770.1|2778.32|2770.62|2778.4|2770.7|2777.74|2770.04|38
1643810790000|2022-02-02 14:06:30|2778.39|2770.69|2777.81|2770.11|2778.39|2770.69|2777.69|2769.99|32
1643810800000|2022-02-02 14:06:40|2777.8|2770.1|2779.67|2771.97|2779.7|2772|2777.76|2770.06|36
1643810810000|2022-02-02 14:06:50|2779.59|2771.89|2779.25|2771.55|2779.59|2771.89|2778.56|2770.86|37
1643810820000|2022-02-02 14:07:00|2779.23|2771.53|2778.99|2771.29|2779.39|2771.69|2778.98|2771.28|33
1643810830000|2022-02-02 14:07:10|2778.98|2771.28|2776.35|2768.65|2778.98|2771.28|2776.35|2768.65|34
1643810840000|2022-02-02 14:07:20|2776.33|2768.63|2776.8|2769.1|2776.82|2769.12|2776.1|2768.4|32
1643810850000|2022-02-02 14:07:30|2776.81|2769.11|2776.08|2768.38|2776.84|2769.14|2776.07|2768.37|24
1643810860000|2022-02-02 14:07:40|2776.1|2768.4|2776.44|2768.74|2776.46|2768.76|2775.98|2768.28|29
1643810870000|2022-02-02 14:07:50|2776.45|2768.75|2774.33|2766.63|2776.45|2768.75|2774.23|2766.53|34
1643810880000|2022-02-02 14:08:00|2774.05|2766.35|2773.62|2765.92|2774.33|2766.63|2773.08|2765.38|37
1643810890000|2022-02-02 14:08:10|2773.67|2765.97|2775.91|2768.21|2775.91|2768.21|2773.63|2765.93|38
1643810900000|2022-02-02 14:08:20|2775.94|2768.24|2774.74|2767.04|2775.94|2768.24|2774.39|2766.69|37
1643810910000|2022-02-02 14:08:30|2774.77|2767.07|2775.29|2767.59|2775.29|2767.59|2774.6|2766.9|36
1643810920000|2022-02-02 14:08:40|2775.28|2767.58|2774.9|2767.2|2775.57|2767.87|2774.49|2766.79|33
1643810930000|2022-02-02 14:08:50|2774.99|2767.29|2775.1|2767.4|2775.49|2767.79|2774.47|2766.77|29
1643810940000|2022-02-02 14:09:00|2774.89|2767.19|2776.23|2768.53|2776.33|2768.63|2774.89|2767.19|37
1643810950000|2022-02-02 14:09:10|2776.28|2768.58|2776.52|2768.82|2776.65|2768.95|2775.29|2767.59|33
1643810960000|2022-02-02 14:09:20|2776.69|2768.99|2776.91|2769.21|2776.91|2769.21|2776.06|2768.36|33
1643810970000|2022-02-02 14:09:30|2776.81|2769.11|2776.75|2769.05|2776.93|2769.23|2776.75|2769.05|30
1643810980000|2022-02-02 14:09:40|2776.66|2768.96|2775.42|2767.72|2776.66|2768.96|2775.34|2767.64|34
1643810990000|2022-02-02 14:09:50|2775.39|2767.69|2776|2768.3|2776.33|2768.63|2775.07|2767.37|35
1643811000000|2022-02-02 14:10:00|2776.1|2768.4|2775.58|2767.88|2776.15|2768.45|2775.58|2767.88|32
1643811010000|2022-02-02 14:10:10|2775.63|2767.93|2776.54|2768.84|2776.7|2769|2775.6|2767.9|29
1643811020000|2022-02-02 14:10:20|2776.56|2768.86|2776.34|2768.64|2776.76|2769.06|2775.88|2768.18|34
1643811030000|2022-02-02 14:10:30|2776.29|2768.59|2777.17|2769.47|2777.17|2769.47|2776.19|2768.49|28
1643811040000|2022-02-02 14:10:40|2777.18|2769.48|2778.04|2770.34|2778.6|2770.9|2777.18|2769.48|39
1643811050000|2022-02-02 14:10:50|2778.02|2770.32|2777.81|2770.11|2778.42|2770.72|2777.64|2769.94|33
1643811060000|2022-02-02 14:11:00|2777.96|2770.26|2778.24|2770.54|2778.38|2770.68|2777.22|2769.52|30
1643811070000|2022-02-02 14:11:10|2778.28|2770.58|2778.35|2770.65|2778.45|2770.75|2778.2|2770.5|28
1643811080000|2022-02-02 14:11:20|2778.4|2770.7|2778.25|2770.55|2778.5|2770.8|2778.25|2770.55|18
1643811090000|2022-02-02 14:11:30|2778.23|2770.53|2777.23|2769.53|2778.23|2770.53|2777.12|2769.42|32
1643811100000|2022-02-02 14:11:40|2777.34|2769.64|2777.14|2769.44|2777.44|2769.74|2777.14|2769.44|21
1643811110000|2022-02-02 14:11:50|2777.21|2769.51|2777.63|2769.93|2777.89|2770.19|2777.14|2769.44|25
1643811120000|2022-02-02 14:12:00|2777.61|2769.91|2777.26|2769.56|2777.63|2769.93|2777.24|2769.54|18
1643811130000|2022-02-02 14:12:10|2777.27|2769.57|2776.03|2768.33|2777.28|2769.58|2775.93|2768.23|25
1643811140000|2022-02-02 14:12:20|2775.97|2768.27|2775.89|2768.19|2776.08|2768.38|2775.89|2768.19|19
1643811150000|2022-02-02 14:12:30|2775.91|2768.21|2775.9|2768.2|2775.97|2768.27|2775.87|2768.17|24
1643811160000|2022-02-02 14:12:40|2775.87|2768.17|2775.84|2768.14|2775.89|2768.19|2775.84|2768.14|9
1643811170000|2022-02-02 14:12:50|2775.85|2768.15|2776.01|2768.31|2776.01|2768.31|2775.85|2768.15|3
1643811180000|2022-02-02 14:13:00|2776.35|2768.65|2776.89|2769.19|2777.3|2769.6|2776.35|2768.65|24
1643811190000|2022-02-02 14:13:10|2776.82|2769.12|2776.79|2769.09|2776.99|2769.29|2776.75|2769.05|20
1643811200000|2022-02-02 14:13:20|2777.02|2769.32|2777.63|2769.93|2777.74|2770.04|2777.02|2769.32|32
1643811210000|2022-02-02 14:13:30|2777.44|2769.74|2778.2|2770.5|2778.2|2770.5|2777.44|2769.74|31
1643811220000|2022-02-02 14:13:40|2778.18|2770.48|2778.6|2770.9|2778.65|2770.95|2778.18|2770.48|27
1643811230000|2022-02-02 14:13:50|2779.25|2771.55|2781.18|2773.48|2782.01|2774.31|2779.25|2771.55|33
1643811240000|2022-02-02 14:14:00|2781.16|2773.46|2780.79|2773.09|2781.45|2773.75|2780.55|2772.85|34
1643811250000|2022-02-02 14:14:10|2780.83|2773.13|2779.85|2772.15|2780.9|2773.2|2779.64|2771.94|27
1643811260000|2022-02-02 14:14:20|2779.91|2772.21|2779.92|2772.22|2780.31|2772.61|2779.63|2771.93|37
1643811270000|2022-02-02 14:14:30|2779.94|2772.24|2780.34|2772.64|2780.41|2772.71|2779.76|2772.06|29
1643811280000|2022-02-02 14:14:40|2780.33|2772.63|2779.23|2771.53|2780.37|2772.67|2779.23|2771.53|26
1643811290000|2022-02-02 14:14:50|2779.21|2771.51|2778.8|2771.1|2779.21|2771.51|2778.79|2771.09|26
1643811300000|2022-02-02 14:15:00|2778.6|2770.9|2778.61|2770.91|2778.66|2770.96|2777.88|2770.18|36
1643811310000|2022-02-02 14:15:10|2778.65|2770.95|2779.94|2772.24|2780.1|2772.4|2778.54|2770.84|35
1643811320000|2022-02-02 14:15:20|2779.9|2772.2|2780.63|2772.93|2780.63|2772.93|2779.76|2772.06|30
1643811330000|2022-02-02 14:15:30|2780.67|2772.97|2780.27|2772.57|2780.74|2773.04|2779.88|2772.18|35
1643811340000|2022-02-02 14:15:40|2780.33|2772.63|2781.11|2773.41|2781.11|2773.41|2780.03|2772.33|34
1643811350000|2022-02-02 14:15:50|2781.08|2773.38|2781.3|2773.6|2781.62|2773.92|2781.01|2773.31|29
1643811360000|2022-02-02 14:16:00|2781.17|2773.47|2780.96|2773.26|2781.36|2773.66|2780.94|2773.24|27
1643811370000|2022-02-02 14:16:10|2780.98|2773.28|2780.52|2772.82|2781.09|2773.39|2780.35|2772.65|35
1643811380000|2022-02-02 14:16:20|2780.5|2772.8|2779.75|2772.05|2780.5|2772.8|2779.71|2772.01|29
1643811390000|2022-02-02 14:16:30|2779.76|2772.06|2780.69|2772.99|2780.86|2773.16|2779.73|2772.03|30
1643811400000|2022-02-02 14:16:40|2780.67|2772.97|2780.03|2772.33|2780.68|2772.98|2779.98|2772.28|30
1643811410000|2022-02-02 14:16:50|2780.09|2772.39|2778.49|2770.79|2780.09|2772.39|2778.35|2770.65|34
1643811420000|2022-02-02 14:17:00|2778.4|2770.7|2779.79|2772.09|2779.99|2772.29|2778.4|2770.7|35
1643811430000|2022-02-02 14:17:10|2779.8|2772.1|2779.92|2772.22|2780.01|2772.31|2779.67|2771.97|28
1643811440000|2022-02-02 14:17:20|2779.89|2772.19|2779.67|2771.97|2780.33|2772.63|2779.66|2771.96|31
1643811450000|2022-02-02 14:17:30|2779.51|2771.81|2780.11|2772.41|2780.11|2772.41|2779.38|2771.68|33
1643811460000|2022-02-02 14:17:40|2780.05|2772.35|2779.96|2772.26|2780.2|2772.5|2779.94|2772.24|32
1643811470000|2022-02-02 14:17:50|2779.95|2772.25|2780.31|2772.61|2780.31|2772.61|2779.95|2772.25|30
1643811480000|2022-02-02 14:18:00|2780.3|2772.6|2777.82|2770.12|2780.38|2772.68|2777.78|2770.08|29
1643811490000|2022-02-02 14:18:10|2777.8|2770.1|2777.21|2769.51|2777.83|2770.13|2777.14|2769.44|34
1643811500000|2022-02-02 14:18:20|2777.19|2769.49|2777.72|2770.02|2778.21|2770.51|2777.19|2769.49|37
1643811510000|2022-02-02 14:18:30|2777.75|2770.05|2777.5|2769.8|2777.75|2770.05|2777.03|2769.33|32
1643811520000|2022-02-02 14:18:40|2776.68|2768.98|2774.38|2766.68|2776.68|2768.98|2774.16|2766.46|39
1643811530000|2022-02-02 14:18:50|2774.35|2766.65|2769.7|2762|2774.72|2767.02|2767.12|2759.42|39
1643811540000|2022-02-02 14:19:00|2769.69|2761.99|2770.1|2762.4|2770.37|2762.67|2769.68|2761.98|31
1643811550000|2022-02-02 14:19:10|2770.39|2762.69|2770.13|2762.43|2770.91|2763.21|2770.02|2762.32|36
1643811560000|2022-02-02 14:19:20|2770.09|2762.39|2769.33|2761.63|2770.09|2762.39|2769.11|2761.41|36
1643811570000|2022-02-02 14:19:30|2769.28|2761.58|2768.39|2760.69|2769.32|2761.62|2767.31|2759.61|36
1643811580000|2022-02-02 14:19:40|2768.43|2760.73|2769.83|2762.13|2769.83|2762.13|2767.99|2760.29|38
1643811590000|2022-02-02 14:19:50|2770.01|2762.31|2770.04|2762.34|2771|2763.3|2769.88|2762.18|37
1643811600000|2022-02-02 14:20:00|2770.18|2762.48|2768.05|2760.35|2770.25|2762.55|2767.98|2760.28|39
1643811610000|2022-02-02 14:20:10|2768.03|2760.33|2768.63|2760.93|2768.63|2760.93|2765.88|2758.18|40
1643811620000|2022-02-02 14:20:20|2768.67|2760.97|2767.78|2760.08|2768.85|2761.15|2767.68|2759.98|39
1643811630000|2022-02-02 14:20:30|2767.74|2760.04|2767.68|2759.98|2768.01|2760.31|2767.29|2759.59|32
1643811640000|2022-02-02 14:20:40|2767.65|2759.95|2767.18|2759.48|2767.8|2760.1|2766.92|2759.22|30
1643811650000|2022-02-02 14:20:50|2767.12|2759.42|2767.56|2759.86|2767.62|2759.92|2766.87|2759.17|37
1643811660000|2022-02-02 14:21:00|2767.54|2759.84|2767.2|2759.5|2767.97|2760.27|2767.2|2759.5|38
1643811670000|2022-02-02 14:21:10|2767.22|2759.52|2767.91|2760.21|2767.95|2760.25|2767.22|2759.52|34
1643811680000|2022-02-02 14:21:20|2767.9|2760.2|2768.28|2760.58|2768.75|2761.05|2767.77|2760.07|36
1643811690000|2022-02-02 14:21:30|2768.24|2760.54|2768.28|2760.58|2768.4|2760.7|2768.09|2760.39|34
1643811700000|2022-02-02 14:21:40|2768.27|2760.57|2769.89|2762.19|2770.26|2762.56|2768.26|2760.56|37
1643811710000|2022-02-02 14:21:50|2769.84|2762.14|2770.05|2762.35|2770.36|2762.66|2769.81|2762.11|34
1643811720000|2022-02-02 14:22:00|2770.15|2762.45|2769.93|2762.23|2770.4|2762.7|2769.93|2762.23|31
1643811730000|2022-02-02 14:22:10|2769.95|2762.25|2768.55|2760.85|2770.04|2762.34|2768.55|2760.85|28
1643811740000|2022-02-02 14:22:20|2768.47|2760.77|2767.38|2759.68|2768.5|2760.8|2766.38|2758.68|38
1643811750000|2022-02-02 14:22:30|2767.42|2759.72|2767.96|2760.26|2768.73|2761.03|2767.42|2759.72|37
1643811760000|2022-02-02 14:22:40|2767.93|2760.23|2767.1|2759.4|2767.98|2760.28|2766.95|2759.25|35
1643811770000|2022-02-02 14:22:50|2767.09|2759.39|2767|2759.3|2767.75|2760.05|2766.97|2759.27|36
1643811780000|2022-02-02 14:23:00|2766.83|2759.13|2766.32|2758.62|2766.96|2759.26|2766.32|2758.62|31
1643811790000|2022-02-02 14:23:10|2766.37|2758.67|2765.98|2758.28|2766.65|2758.95|2765.98|2758.28|34
1643811800000|2022-02-02 14:23:20|2766.02|2758.32|2766.14|2758.44|2766.54|2758.84|2766.02|2758.32|29
1643811810000|2022-02-02 14:23:30|2766.03|2758.33|2765.24|2757.54|2766.1|2758.4|2765.24|2757.54|34
1643811820000|2022-02-02 14:23:40|2765.14|2757.44|2764.79|2757.09|2765.14|2757.44|2763.4|2755.7|39
1643811830000|2022-02-02 14:23:50|2764.72|2757.02|2763.9|2756.2|2764.72|2757.02|2763.73|2756.03|39
1643811840000|2022-02-02 14:24:00|2763.92|2756.22|2765.31|2757.61|2765.34|2757.64|2763.92|2756.22|33
1643811850000|2022-02-02 14:24:10|2765.35|2757.65|2766.97|2759.27|2767.04|2759.34|2765.27|2757.57|34
1643811860000|2022-02-02 14:24:20|2766.88|2759.18|2766.56|2758.86|2766.88|2759.18|2766.38|2758.68|37
1643811870000|2022-02-02 14:24:30|2766.57|2758.87|2766.68|2758.98|2766.68|2758.98|2766.31|2758.61|29
1643811880000|2022-02-02 14:24:40|2766.64|2758.94|2766.54|2758.84|2766.72|2759.02|2766.25|2758.55|26
1643811890000|2022-02-02 14:24:50|2766.5|2758.8|2766.52|2758.82|2766.75|2759.05|2765.9|2758.2|33
1643811900000|2022-02-02 14:25:00|2766.54|2758.84|2766.89|2759.19|2767.23|2759.53|2766.54|2758.84|35
1643811910000|2022-02-02 14:25:10|2766.83|2759.13|2769.64|2761.94|2769.64|2761.94|2766.77|2759.07|34
1643811920000|2022-02-02 14:25:20|2769.65|2761.95|2769.23|2761.53|2769.81|2762.11|2767.61|2759.91|36
1643811930000|2022-02-02 14:25:30|2769.2|2761.5|2769.61|2761.91|2769.61|2761.91|2769.02|2761.32|38
1643811940000|2022-02-02 14:25:40|2769.55|2761.85|2770.74|2763.04|2771.46|2763.76|2769.55|2761.85|35
1643811950000|2022-02-02 14:25:50|2770.79|2763.09|2772.2|2764.5|2772.2|2764.5|2770.64|2762.94|34
1643811960000|2022-02-02 14:26:00|2772.35|2764.65|2772.19|2764.49|2772.66|2764.96|2771.85|2764.15|38
1643811970000|2022-02-02 14:26:10|2772.17|2764.47|2772.06|2764.36|2772.48|2764.78|2771.79|2764.09|36
1643811980000|2022-02-02 14:26:20|2771.92|2764.22|2770.34|2762.64|2771.92|2764.22|2770.09|2762.39|36
1643811990000|2022-02-02 14:26:30|2770.3|2762.6|2770.5|2762.8|2770.72|2763.02|2770.08|2762.38|38
1643812000000|2022-02-02 14:26:40|2770.51|2762.81|2770.27|2762.57|2770.82|2763.12|2770.25|2762.55|36
1643812010000|2022-02-02 14:26:50|2770.31|2762.61|2770.64|2762.94|2770.69|2762.99|2770.17|2762.47|39
1643812020000|2022-02-02 14:27:00|2770.69|2762.99|2772.56|2764.86|2772.72|2765.02|2770.55|2762.85|36
1643812030000|2022-02-02 14:27:10|2772.61|2764.91|2771.98|2764.28|2772.61|2764.91|2771.97|2764.27|38
1643812040000|2022-02-02 14:27:20|2771.85|2764.15|2772.9|2765.2|2772.9|2765.2|2771.28|2763.58|38
1643812050000|2022-02-02 14:27:30|2772.93|2765.23|2775.35|2767.65|2775.36|2767.66|2772.93|2765.23|38
1643812060000|2022-02-02 14:27:40|2775.43|2767.73|2772.64|2764.94|2775.43|2767.73|2772.45|2764.75|38
1643812070000|2022-02-02 14:27:50|2772.68|2764.98|2774.12|2766.42|2774.12|2766.42|2772.65|2764.95|33
1643812080000|2022-02-02 14:28:00|2774.43|2766.73|2774.84|2767.14|2774.84|2767.14|2773.9|2766.2|37
1643812090000|2022-02-02 14:28:10|2775.02|2767.32|2773.94|2766.24|2775.05|2767.35|2773.94|2766.24|35
1643812100000|2022-02-02 14:28:20|2774.04|2766.34|2775.7|2768|2775.84|2768.14|2773.89|2766.19|33
1643812110000|2022-02-02 14:28:30|2775.71|2768.01|2776.83|2769.13|2777.4|2769.7|2775.52|2767.82|34
1643812120000|2022-02-02 14:28:40|2776.91|2769.21|2775.33|2767.63|2776.91|2769.21|2775|2767.3|36
1643812130000|2022-02-02 14:28:50|2775.34|2767.64|2776.4|2768.7|2776.7|2769|2775.34|2767.64|37
1643812140000|2022-02-02 14:29:00|2776.39|2768.69|2778.73|2771.03|2778.74|2771.04|2776.27|2768.57|35
1643812150000|2022-02-02 14:29:10|2778.66|2770.96|2777.99|2770.29|2778.66|2770.96|2777.99|2770.29|33
1643812160000|2022-02-02 14:29:20|2778.14|2770.44|2775.74|2768.04|2778.14|2770.44|2775.5|2767.8|38
1643812170000|2022-02-02 14:29:30|2775.62|2767.92|2777.43|2769.73|2777.7|2770|2775.62|2767.92|37
1643812180000|2022-02-02 14:29:40|2777.42|2769.72|2775.57|2767.87|2777.47|2769.77|2775.57|2767.87|38
1643812190000|2022-02-02 14:29:50|2775.54|2767.84|2775.45|2767.75|2776.2|2768.5|2775.42|2767.72|35
1643812200000|2022-02-02 14:30:00|2775.46|2767.76|2772.79|2765.09|2775.85|2768.15|2772.78|2765.08|39
1643812210000|2022-02-02 14:30:10|2772.75|2765.05|2772.14|2764.44|2772.76|2765.06|2771.96|2764.26|37
1643812220000|2022-02-02 14:30:20|2772.06|2764.36|2772.43|2764.73|2772.51|2764.81|2771.86|2764.16|38
1643812230000|2022-02-02 14:30:30|2772.8|2765.1|2772.5|2764.8|2773.4|2765.7|2771.5|2763.8|36
1643812240000|2022-02-02 14:30:40|2772.69|2764.99|2774.26|2766.56|2774.5|2766.8|2772.69|2764.99|37
1643812250000|2022-02-02 14:30:50|2774.39|2766.69|2777.85|2770.15|2778.33|2770.63|2774.37|2766.67|39
1643812260000|2022-02-02 14:31:00|2777.79|2770.09|2778.1|2770.4|2778.46|2770.76|2777.29|2769.59|34
1643812270000|2022-02-02 14:31:10|2778.11|2770.41|2776.19|2768.49|2778.98|2771.28|2776.08|2768.38|40
1643812280000|2022-02-02 14:31:20|2776.2|2768.5|2776.87|2769.17|2777.27|2769.57|2775.67|2767.97|39
1643812290000|2022-02-02 14:31:30|2776.92|2769.22|2773.9|2766.2|2777.42|2769.72|2773.9|2766.2|37
1643812300000|2022-02-02 14:31:40|2773.95|2766.25|2774.1|2766.4|2774.66|2766.96|2772.84|2765.14|36
1643812310000|2022-02-02 14:31:50|2774.27|2766.57|2773.43|2765.73|2774.27|2766.57|2773.09|2765.39|39
1643812320000|2022-02-02 14:32:00|2773.35|2765.65|2772.16|2764.46|2773.42|2765.72|2771.97|2764.27|37
1643812330000|2022-02-02 14:32:10|2772|2764.3|2769.33|2761.63|2772.16|2764.46|2768.97|2761.27|40
1643812340000|2022-02-02 14:32:20|2769.26|2761.56|2758.2|2750.5|2769.82|2762.12|2757.3|2749.6|39
1643812350000|2022-02-02 14:32:30|2757.73|2750.03|2756.96|2749.26|2759.77|2752.07|2756.77|2749.07|39
1643812360000|2022-02-02 14:32:40|2757.2|2749.5|2757.46|2749.76|2759.41|2751.71|2757.16|2749.46|39
1643812370000|2022-02-02 14:32:50|2757.55|2749.85|2759.47|2751.77|2759.49|2751.79|2757.49|2749.79|38
1643812380000|2022-02-02 14:33:00|2759.57|2751.87|2753.64|2745.94|2759.57|2751.87|2753.64|2745.94|37
1643812390000|2022-02-02 14:33:10|2753.7|2746|2754.09|2746.39|2754.24|2746.54|2751.71|2744.01|40
1643812400000|2022-02-02 14:33:20|2753.96|2746.26|2750.32|2742.62|2753.96|2746.26|2750.32|2742.62|40
1643812410000|2022-02-02 14:33:30|2750.41|2742.71|2745.54|2737.84|2750.72|2743.02|2744.11|2736.41|40
1643812420000|2022-02-02 14:33:40|2745.45|2737.75|2747.66|2739.96|2747.66|2739.96|2744.98|2737.28|40
1643812430000|2022-02-02 14:33:50|2747.76|2740.06|2739.01|2731.31|2748.11|2740.41|2736.14|2728.44|40
1643812440000|2022-02-02 14:34:00|2739.13|2731.43|2738.03|2730.33|2740.18|2732.48|2737.52|2729.82|40
1643812450000|2022-02-02 14:34:10|2737.97|2730.27|2737.29|2729.59|2740.72|2733.02|2737.29|2729.59|39
1643812460000|2022-02-02 14:34:20|2737.68|2729.98|2742.33|2734.63|2742.65|2734.95|2737.54|2729.84|40
1643812470000|2022-02-02 14:34:30|2742.24|2734.54|2746.14|2738.44|2746.38|2738.68|2741.25|2733.55|39
1643812480000|2022-02-02 14:34:40|2744.65|2736.95|2744.17|2736.47|2748.34|2740.64|2744.17|2736.47|40
1643812490000|2022-02-02 14:34:50|2744.16|2736.46|2748|2740.3|2748|2740.3|2742.62|2734.92|40
1643812500000|2022-02-02 14:35:00|2747.87|2740.17|2748.2|2740.5|2748.5|2740.8|2746.81|2739.11|40
1643812510000|2022-02-02 14:35:10|2748.16|2740.46|2752.67|2744.97|2752.67|2744.97|2748.14|2740.44|40
1643812520000|2022-02-02 14:35:20|2752.76|2745.06|2749.8|2742.1|2752.9|2745.2|2749.8|2742.1|38
1643812530000|2022-02-02 14:35:30|2749.76|2742.06|2748.95|2741.25|2749.76|2742.06|2748.4|2740.7|39
1643812540000|2022-02-02 14:35:40|2749.02|2741.32|2748.84|2741.14|2749.43|2741.73|2748.73|2741.03|38
1643812550000|2022-02-02 14:35:50|2749.24|2741.54|2746.56|2738.86|2749.55|2741.85|2746.27|2738.57|39
1643812560000|2022-02-02 14:36:00|2746.57|2738.87|2742.81|2735.11|2747.11|2739.41|2742.8|2735.1|38
1643812570000|2022-02-02 14:36:10|2742.97|2735.27|2741.07|2733.37|2742.97|2735.27|2740.98|2733.28|39
1643812580000|2022-02-02 14:36:20|2740.97|2733.27|2742.21|2734.51|2742.68|2734.98|2740.48|2732.78|38
1643812590000|2022-02-02 14:36:30|2742.31|2734.61|2741.98|2734.28|2742.31|2734.61|2740.96|2733.26|39
1643812600000|2022-02-02 14:36:40|2741.93|2734.23|2743.43|2735.73|2743.78|2736.08|2741.77|2734.07|39
1643812610000|2022-02-02 14:36:50|2743.58|2735.88|2744.95|2737.25|2745.17|2737.47|2742.72|2735.02|39
1643812620000|2022-02-02 14:37:00|2744.71|2737.01|2741.11|2733.41|2744.71|2737.01|2741.11|2733.41|38
1643812630000|2022-02-02 14:37:10|2741.18|2733.48|2743.26|2735.56|2743.33|2735.63|2740.67|2732.97|37
1643812640000|2022-02-02 14:37:20|2743.71|2736.01|2742.11|2734.41|2744.65|2736.95|2741.59|2733.89|39
1643812650000|2022-02-02 14:37:30|2742.37|2734.67|2739.46|2731.76|2742.52|2734.82|2739.02|2731.32|38
1643812660000|2022-02-02 14:37:40|2739.83|2732.13|2740.68|2732.98|2741.67|2733.97|2739.82|2732.12|39
1643812670000|2022-02-02 14:37:50|2740.73|2733.03|2739.69|2731.99|2741.17|2733.47|2739.69|2731.99|39
1643812680000|2022-02-02 14:38:00|2739.86|2732.16|2739.35|2731.65|2739.86|2732.16|2738.94|2731.24|39
1643812690000|2022-02-02 14:38:10|2739.45|2731.75|2738.69|2730.99|2739.52|2731.82|2738.28|2730.58|40
1643812700000|2022-02-02 14:38:20|2738.66|2730.96|2742.53|2734.83|2742.53|2734.83|2738.53|2730.83|38
1643812710000|2022-02-02 14:38:30|2742.56|2734.86|2747.33|2739.63|2747.33|2739.63|2742.53|2734.83|40
1643812720000|2022-02-02 14:38:40|2747.42|2739.72|2747.83|2740.13|2749.39|2741.69|2747.42|2739.72|40
1643812730000|2022-02-02 14:38:50|2747.67|2739.97|2748.65|2740.95|2749.26|2741.56|2747.43|2739.73|36
1643812740000|2022-02-02 14:39:00|2748.78|2741.08|2749.8|2742.1|2751.67|2743.97|2747.74|2740.04|40
1643812750000|2022-02-02 14:39:10|2749.81|2742.11|2750.96|2743.26|2751.05|2743.35|2749.37|2741.67|39
1643812760000|2022-02-02 14:39:20|2750.97|2743.27|2746.49|2738.79|2750.97|2743.27|2746.41|2738.71|40
1643812770000|2022-02-02 14:39:30|2746.41|2738.71|2744.59|2736.89|2746.8|2739.1|2744.55|2736.85|39
1643812780000|2022-02-02 14:39:40|2744.64|2736.94|2745.17|2737.47|2745.34|2737.64|2744.23|2736.53|38
1643812790000|2022-02-02 14:39:50|2745.44|2737.74|2743.28|2735.58|2747.09|2739.39|2742.35|2734.65|39
1643812800000|2022-02-02 14:40:00|2743.33|2735.63|2740.65|2732.95|2743.93|2736.23|2740.65|2732.95|38
1643812810000|2022-02-02 14:40:10|2740.85|2733.15|2742.64|2734.94|2743.4|2735.7|2740.77|2733.07|39
1643812820000|2022-02-02 14:40:20|2742.53|2734.83|2739.97|2732.27|2742.97|2735.27|2739.97|2732.27|38
1643812830000|2022-02-02 14:40:30|2740.09|2732.39|2739.74|2732.04|2740.6|2732.9|2738.81|2731.11|39
1643812840000|2022-02-02 14:40:40|2739.68|2731.98|2735.81|2728.11|2740.08|2732.38|2734.97|2727.27|40
1643812850000|2022-02-02 14:40:50|2735.72|2728.02|2737.95|2730.25|2738.02|2730.32|2735.72|2728.02|38
1643812860000|2022-02-02 14:41:00|2737.66|2729.96|2738.31|2730.61|2738.68|2730.98|2736.91|2729.21|39
1643812870000|2022-02-02 14:41:10|2738.41|2730.71|2738.62|2730.92|2738.62|2730.92|2737.1|2729.4|38
1643812880000|2022-02-02 14:41:20|2738.71|2731.01|2739.69|2731.99|2739.96|2732.26|2738.02|2730.32|39
1643812890000|2022-02-02 14:41:30|2739.75|2732.05|2737.79|2730.09|2739.75|2732.05|2737.79|2730.09|39
1643812900000|2022-02-02 14:41:40|2737.78|2730.08|2738.1|2730.4|2738.35|2730.65|2736.64|2728.94|40
1643812910000|2022-02-02 14:41:50|2738.07|2730.37|2735.63|2727.93|2738.1|2730.4|2734.15|2726.45|38
1643812920000|2022-02-02 14:42:00|2735.72|2728.02|2735.68|2727.98|2736.98|2729.28|2735.68|2727.98|40
1643812930000|2022-02-02 14:42:10|2735.48|2727.78|2734.97|2727.27|2735.5|2727.8|2733.97|2726.27|40
1643812940000|2022-02-02 14:42:20|2735.15|2727.45|2731.94|2724.24|2735.88|2728.18|2731.93|2724.23|38
1643812950000|2022-02-02 14:42:30|2731.85|2724.15|2729.57|2721.87|2731.85|2724.15|2729.11|2721.41|39
1643812960000|2022-02-02 14:42:40|2729.61|2721.91|2729.28|2721.58|2730.73|2723.03|2728.48|2720.78|40
1643812970000|2022-02-02 14:42:50|2729.06|2721.36|2727.38|2719.68|2729.1|2721.4|2727.17|2719.47|40
1643812980000|2022-02-02 14:43:00|2727.61|2719.91|2726.71|2719.01|2730.37|2722.67|2726.64|2718.94|40
1643812990000|2022-02-02 14:43:10|2726.7|2719|2723.28|2715.58|2726.7|2719|2719.78|2712.08|39
1643813000000|2022-02-02 14:43:20|2723.33|2715.63|2722.78|2715.08|2723.34|2715.64|2721.59|2713.89|38
1643813010000|2022-02-02 14:43:30|2722.64|2714.94|2722.28|2714.58|2722.65|2714.95|2721.3|2713.6|37
1643813020000|2022-02-02 14:43:40|2722.26|2714.56|2722.75|2715.05|2723.5|2715.8|2722.2|2714.5|36
1643813030000|2022-02-02 14:43:50|2723.09|2715.39|2720.76|2713.06|2723.09|2715.39|2720.42|2712.72|39
1643813040000|2022-02-02 14:44:00|2720.58|2712.88|2718.31|2710.61|2721.55|2713.85|2716.7|2709|39
1643813050000|2022-02-02 14:44:10|2718.43|2710.73|2719.39|2711.69|2720.09|2712.39|2718.43|2710.73|39
1643813060000|2022-02-02 14:44:20|2719.36|2711.66|2719.39|2711.69|2719.39|2711.69|2717.11|2709.41|39
1643813070000|2022-02-02 14:44:30|2719.38|2711.68|2722.2|2714.5|2722.54|2714.84|2719.23|2711.53|37
1643813080000|2022-02-02 14:44:40|2722.36|2714.66|2722.43|2714.73|2722.81|2715.11|2722.08|2714.38|34
1643813090000|2022-02-02 14:44:50|2722.2|2714.5|2723.32|2715.62|2723.81|2716.11|2721.18|2713.48|39
1643813100000|2022-02-02 14:45:00|2723.13|2715.43|2721.65|2713.95|2723.63|2715.93|2721.05|2713.35|37
1643813110000|2022-02-02 14:45:10|2721.68|2713.98|2721.55|2713.85|2722.48|2714.78|2721.04|2713.34|37
1643813120000|2022-02-02 14:45:20|2721.47|2713.77|2722.7|2715|2722.73|2715.03|2720.54|2712.84|37
1643813130000|2022-02-02 14:45:30|2722.5|2714.8|2722.51|2714.81|2722.98|2715.28|2721.49|2713.79|37
1643813140000|2022-02-02 14:45:40|2723.6|2715.9|2726.45|2718.75|2726.76|2719.06|2723.45|2715.75|35
1643813150000|2022-02-02 14:45:50|2726.39|2718.69|2724.85|2717.15|2726.41|2718.71|2724.14|2716.44|38
1643813160000|2022-02-02 14:46:00|2724.5|2716.8|2719.4|2711.7|2725.23|2717.53|2719.4|2711.7|40
1643813170000|2022-02-02 14:46:10|2720.09|2712.39|2717.86|2710.16|2720.15|2712.45|2717.75|2710.05|40
1643813180000|2022-02-02 14:46:20|2717.84|2710.14|2720.75|2713.05|2720.88|2713.18|2717.84|2710.14|38
1643813190000|2022-02-02 14:46:30|2720.78|2713.08|2719.61|2711.91|2721.17|2713.47|2719.35|2711.65|36
1643813200000|2022-02-02 14:46:40|2719.68|2711.98|2717.43|2709.73|2719.8|2712.1|2717.43|2709.73|38
1643813210000|2022-02-02 14:46:50|2717.39|2709.69|2714.48|2706.78|2717.81|2710.11|2714.48|2706.78|38
1643813220000|2022-02-02 14:47:00|2715.01|2707.31|2716.5|2708.8|2717.57|2709.87|2714.4|2706.7|39
1643813230000|2022-02-02 14:47:10|2716.48|2708.78|2717.75|2710.05|2718.76|2711.06|2716.48|2708.78|40
1643813240000|2022-02-02 14:47:20|2717.41|2709.71|2716.36|2708.66|2717.48|2709.78|2715.47|2707.77|38
1643813250000|2022-02-02 14:47:30|2716.46|2708.76|2717.07|2709.37|2717.12|2709.42|2716.02|2708.32|38
1643813260000|2022-02-02 14:47:40|2717.09|2709.39|2717.65|2709.95|2718.74|2711.04|2717.09|2709.39|38
1643813270000|2022-02-02 14:47:50|2717.62|2709.92|2716.54|2708.84|2717.62|2709.92|2715.97|2708.27|37
1643813280000|2022-02-02 14:48:00|2716.7|2709|2717.23|2709.53|2717.53|2709.83|2715.71|2708.01|34
1643813290000|2022-02-02 14:48:10|2717.08|2709.38|2717.5|2709.8|2718.1|2710.4|2716.56|2708.86|38
1643813300000|2022-02-02 14:48:20|2717.54|2709.84|2719.84|2712.14|2722.48|2714.78|2717.54|2709.84|38
1643813310000|2022-02-02 14:48:30|2719.77|2712.07|2719.04|2711.34|2719.77|2712.07|2718.74|2711.04|39
1643813320000|2022-02-02 14:48:40|2719.06|2711.36|2716.59|2708.89|2719.06|2711.36|2716.18|2708.48|36
1643813330000|2022-02-02 14:48:50|2716.56|2708.86|2709.44|2701.74|2717.82|2710.12|2709.08|2701.38|40
1643813340000|2022-02-02 14:49:00|2709.38|2701.68|2707.88|2700.18|2710.07|2702.37|2707.63|2699.93|39
1643813350000|2022-02-02 14:49:10|2707.9|2700.2|2705.69|2697.99|2708.5|2700.8|2705.69|2697.99|39
1643813360000|2022-02-02 14:49:20|2705.59|2697.89|2702.04|2694.34|2705.59|2697.89|2700.87|2693.17|40
1643813370000|2022-02-02 14:49:30|2701.36|2693.66|2700.27|2692.57|2701.56|2693.86|2696.54|2688.84|40
1643813380000|2022-02-02 14:49:40|2699.8|2692.1|2697.88|2690.18|2700.97|2693.27|2697.72|2690.02|40
1643813390000|2022-02-02 14:49:50|2697.7|2690|2697.65|2689.95|2698.44|2690.74|2696.93|2689.23|38
1643813400000|2022-02-02 14:50:00|2697.6|2689.9|2702.45|2694.75|2703.37|2695.67|2696.68|2688.98|38
1643813410000|2022-02-02 14:50:10|2702.48|2694.78|2706.05|2698.35|2706.05|2698.35|2702.47|2694.77|38
1643813420000|2022-02-02 14:50:20|2706.09|2698.39|2704.95|2697.25|2706.45|2698.75|2704.86|2697.16|38
1643813430000|2022-02-02 14:50:30|2704.7|2697|2703.18|2695.48|2705.03|2697.33|2703.18|2695.48|39
1643813440000|2022-02-02 14:50:40|2703.52|2695.82|2701.14|2693.44|2703.52|2695.82|2700.31|2692.61|40
1643813450000|2022-02-02 14:50:50|2701.18|2693.48|2702.92|2695.22|2702.92|2695.22|2700.61|2692.91|37
1643813460000|2022-02-02 14:51:00|2702.81|2695.11|2704.96|2697.26|2704.96|2697.26|2702.19|2694.49|39
1643813470000|2022-02-02 14:51:10|2705.08|2697.38|2707.94|2700.24|2707.94|2700.24|2704.94|2697.24|39
1643813480000|2022-02-02 14:51:20|2708.32|2700.62|2708.76|2701.06|2710.42|2702.72|2708.32|2700.62|40
1643813490000|2022-02-02 14:51:30|2708.82|2701.12|2709.01|2701.31|2709.41|2701.71|2708.23|2700.53|40
1643813500000|2022-02-02 14:51:40|2709.3|2701.6|2705.49|2697.79|2709.44|2701.74|2705.43|2697.73|38
1643813510000|2022-02-02 14:51:50|2705.35|2697.65|2705.6|2697.9|2706.84|2699.14|2705.17|2697.47|37
1643813520000|2022-02-02 14:52:00|2705.66|2697.96|2704.78|2697.08|2705.66|2697.96|2703.72|2696.02|37
1643813530000|2022-02-02 14:52:10|2704.76|2697.06|2704.91|2697.21|2705.13|2697.43|2704|2696.3|37
1643813540000|2022-02-02 14:52:20|2704.98|2697.28|2707.26|2699.56|2707.26|2699.56|2704.44|2696.74|38
1643813550000|2022-02-02 14:52:30|2707.33|2699.63|2708.41|2700.71|2709.8|2702.1|2707.28|2699.58|38
1643813560000|2022-02-02 14:52:40|2708.49|2700.79|2707.8|2700.1|2708.93|2701.23|2707.5|2699.8|37
1643813570000|2022-02-02 14:52:50|2707.74|2700.04|2705.55|2697.85|2708.2|2700.5|2704.71|2697.01|38
1643813580000|2022-02-02 14:53:00|2705.21|2697.51|2706.08|2698.38|2706.08|2698.38|2703.92|2696.22|38
1643813590000|2022-02-02 14:53:10|2706.06|2698.36|2706.31|2698.61|2707.46|2699.76|2705.88|2698.18|37
1643813600000|2022-02-02 14:53:20|2706.44|2698.74|2706.94|2699.24|2706.94|2699.24|2705.36|2697.66|40
1643813610000|2022-02-02 14:53:30|2706.57|2698.87|2707.68|2699.98|2707.68|2699.98|2705.82|2698.12|37
1643813620000|2022-02-02 14:53:40|2707.71|2700.01|2705.52|2697.82|2707.71|2700.01|2705.52|2697.82|38
1643813630000|2022-02-02 14:53:50|2705.59|2697.89|2703.67|2695.97|2705.77|2698.07|2703.57|2695.87|37
1643813640000|2022-02-02 14:54:00|2703.15|2695.45|2701.7|2694|2703.44|2695.74|2701.52|2693.82|39
1643813650000|2022-02-02 14:54:10|2701.72|2694.02|2701.68|2693.98|2703.39|2695.69|2701.49|2693.79|38
1643813660000|2022-02-02 14:54:20|2701.64|2693.94|2700.95|2693.25|2701.66|2693.96|2700.13|2692.43|38
1643813670000|2022-02-02 14:54:30|2700.9|2693.2|2699.21|2691.51|2701.11|2693.41|2699.21|2691.51|38
1643813680000|2022-02-02 14:54:40|2699.16|2691.46|2700.42|2692.72|2700.42|2692.72|2697.61|2689.91|37
1643813690000|2022-02-02 14:54:50|2700.79|2693.09|2708.35|2700.65|2708.35|2700.65|2700.79|2693.09|40
1643813700000|2022-02-02 14:55:00|2708.45|2700.75|2705.87|2698.17|2708.85|2701.15|2704.52|2696.82|39
1643813710000|2022-02-02 14:55:10|2705.82|2698.12|2706.2|2698.5|2706.33|2698.63|2704.3|2696.6|40
1643813720000|2022-02-02 14:55:20|2706.23|2698.53|2706.24|2698.54|2706.42|2698.72|2705.22|2697.52|39
1643813730000|2022-02-02 14:55:30|2706.2|2698.5|2703.26|2695.56|2706.2|2698.5|2702.99|2695.29|40
1643813740000|2022-02-02 14:55:40|2703.22|2695.52|2702.56|2694.86|2703.33|2695.63|2702.1|2694.4|34
1643813750000|2022-02-02 14:55:50|2702.49|2694.79|2702.75|2695.05|2703.26|2695.56|2701.96|2694.26|39
1643813760000|2022-02-02 14:56:00|2702.74|2695.04|2700.02|2692.32|2702.74|2695.04|2699.28|2691.58|39
1643813770000|2022-02-02 14:56:10|2699.7|2692|2696.59|2688.89|2699.71|2692.01|2695.48|2687.78|40
1643813780000|2022-02-02 14:56:20|2697.06|2689.36|2697.19|2689.49|2697.72|2690.02|2696.38|2688.68|40
1643813790000|2022-02-02 14:56:30|2697.67|2689.97|2696.9|2689.2|2698.34|2690.64|2696.53|2688.83|39
1643813800000|2022-02-02 14:56:40|2696.87|2689.17|2695.06|2687.36|2697.39|2689.69|2694.86|2687.16|39
1643813810000|2022-02-02 14:56:50|2695.05|2687.35|2692.08|2684.38|2695.19|2687.49|2691.55|2683.85|38
1643813820000|2022-02-02 14:57:00|2692.28|2684.58|2691.47|2683.77|2693.26|2685.56|2691.38|2683.68|37
1643813830000|2022-02-02 14:57:10|2691.62|2683.92|2692.52|2684.82|2693.36|2685.66|2691.62|2683.92|39
1643813840000|2022-02-02 14:57:20|2692.64|2684.94|2691.16|2683.46|2692.98|2685.28|2690.54|2682.84|35
1643813850000|2022-02-02 14:57:30|2691.12|2683.42|2690.05|2682.35|2691.12|2683.42|2689.44|2681.74|38
1643813860000|2022-02-02 14:57:40|2690.19|2682.49|2689.78|2682.08|2691.35|2683.65|2689.66|2681.96|40
1643813870000|2022-02-02 14:57:50|2689.91|2682.21|2694.21|2686.51|2694.21|2686.51|2689.91|2682.21|38
1643813880000|2022-02-02 14:58:00|2693.95|2686.25|2696.31|2688.61|2697.19|2689.49|2693.57|2685.87|39
1643813890000|2022-02-02 14:58:10|2696.24|2688.54|2694.94|2687.24|2696.24|2688.54|2693.65|2685.95|40
1643813900000|2022-02-02 14:58:20|2695.22|2687.52|2696.07|2688.37|2698.51|2690.81|2695.15|2687.45|39
1643813910000|2022-02-02 14:58:30|2696.08|2688.38|2693.46|2685.76|2696.08|2688.38|2693.34|2685.64|37
1643813920000|2022-02-02 14:58:40|2693.21|2685.51|2693.29|2685.59|2694.12|2686.42|2692.61|2684.91|40
1643813930000|2022-02-02 14:58:50|2693.04|2685.34|2693.06|2685.36|2693.58|2685.88|2692.82|2685.12|40
1643813940000|2022-02-02 14:59:00|2693.38|2685.68|2691.28|2683.58|2693.53|2685.83|2691.26|2683.56|39
1643813950000|2022-02-02 14:59:10|2691.13|2683.43|2691.87|2684.17|2692.39|2684.69|2691.08|2683.38|38
1643813960000|2022-02-02 14:59:20|2691.63|2683.93|2690.67|2682.97|2691.72|2684.02|2690.67|2682.97|38
1643813970000|2022-02-02 14:59:30|2690.66|2682.96|2690.56|2682.86|2690.97|2683.27|2690.27|2682.57|36
1643813980000|2022-02-02 14:59:40|2690.59|2682.89|2691.73|2684.03|2691.96|2684.26|2690.33|2682.63|38
1643813990000|2022-02-02 14:59:50|2691.48|2683.78|2691.39|2683.69|2692.07|2684.37|2691.31|2683.61|38
1643814000000|2022-02-02 15:00:00|2691.65|2683.95|2691.24|2683.54|2691.97|2684.27|2690.21|2682.51|40
1643814010000|2022-02-02 15:00:10|2691.25|2683.55|2698.66|2690.96|2698.66|2690.96|2691.22|2683.52|39
1643814020000|2022-02-02 15:00:20|2698.69|2690.99|2695.73|2688.03|2699.37|2691.67|2695.24|2687.54|40
1643814030000|2022-02-02 15:00:30|2695.88|2688.18|2700.06|2692.36|2700.06|2692.36|2695.72|2688.02|40
1643814040000|2022-02-02 15:00:40|2700.1|2692.4|2699.96|2692.26|2700.72|2693.02|2699.85|2692.15|40
1643814050000|2022-02-02 15:00:50|2699.91|2692.21|2699.92|2692.22|2700.02|2692.32|2699.19|2691.49|39
1643814060000|2022-02-02 15:01:00|2699.87|2692.17|2701.1|2693.4|2701.49|2693.79|2698.06|2690.36|37
1643814070000|2022-02-02 15:01:10|2701.37|2693.67|2703.86|2696.16|2704.42|2696.72|2701.37|2693.67|40
1643814080000|2022-02-02 15:01:20|2703.84|2696.14|2705.11|2697.41|2706.22|2698.52|2703.49|2695.79|39
1643814090000|2022-02-02 15:01:30|2704.84|2697.14|2704.43|2696.73|2705.83|2698.13|2704.07|2696.37|40
1643814100000|2022-02-02 15:01:40|2704.61|2696.91|2704.17|2696.47|2704.83|2697.13|2703.84|2696.14|40
1643814110000|2022-02-02 15:01:50|2704.16|2696.46|2706.98|2699.28|2706.98|2699.28|2703.35|2695.65|39
1643814120000|2022-02-02 15:02:00|2706.91|2699.21|2704.77|2697.07|2706.97|2699.27|2704.53|2696.83|39
1643814130000|2022-02-02 15:02:10|2704.47|2696.77|2700.67|2692.97|2705.12|2697.42|2700.4|2692.7|40
1643814140000|2022-02-02 15:02:20|2700.74|2693.04|2701.24|2693.54|2701.67|2693.97|2700.5|2692.8|39
1643814150000|2022-02-02 15:02:30|2701.32|2693.62|2699|2691.3|2701.38|2693.68|2699|2691.3|39
1643814160000|2022-02-02 15:02:40|2698.99|2691.29|2701.32|2693.62|2701.32|2693.62|2698.99|2691.29|37
1643814170000|2022-02-02 15:02:50|2700.58|2692.88|2698.68|2690.98|2700.92|2693.22|2698.68|2690.98|38
1643814180000|2022-02-02 15:03:00|2698.79|2691.09|2695.13|2687.43|2698.79|2691.09|2694.5|2686.8|37
1643814190000|2022-02-02 15:03:10|2695.29|2687.59|2694.91|2687.21|2695.94|2688.24|2694.25|2686.55|33
1643814200000|2022-02-02 15:03:20|2694.78|2687.08|2693.56|2685.86|2695.12|2687.42|2693.56|2685.86|38
1643814210000|2022-02-02 15:03:30|2693.63|2685.93|2693.63|2685.93|2694|2686.3|2693.2|2685.5|37
1643814220000|2022-02-02 15:03:40|2693.59|2685.89|2692.19|2684.49|2693.66|2685.96|2691.29|2683.59|39
1643814230000|2022-02-02 15:03:50|2691.85|2684.15|2690.24|2682.54|2691.85|2684.15|2689.45|2681.75|39
1643814240000|2022-02-02 15:04:00|2689.93|2682.23|2689.78|2682.08|2690.9|2683.2|2689.34|2681.64|37
1643814250000|2022-02-02 15:04:10|2689.74|2682.04|2686.08|2678.38|2689.91|2682.21|2685.77|2678.07|39
1643814260000|2022-02-02 15:04:20|2686.52|2678.82|2685.93|2678.23|2686.67|2678.97|2685.54|2677.84|38
1643814270000|2022-02-02 15:04:30|2685.81|2678.11|2685.2|2677.5|2686.11|2678.41|2685.2|2677.5|37
1643814280000|2022-02-02 15:04:40|2684.22|2676.52|2684.16|2676.46|2684.55|2676.85|2683.4|2675.7|40
1643814290000|2022-02-02 15:04:50|2683.76|2676.06|2683.45|2675.75|2684.59|2676.89|2682.85|2675.15|40
1643814300000|2022-02-02 15:05:00|2683.73|2676.03|2685.47|2677.77|2685.47|2677.77|2683.4|2675.7|38
1643814310000|2022-02-02 15:05:10|2685.57|2677.87|2689.14|2681.44|2689.46|2681.76|2685.36|2677.66|38
1643814320000|2022-02-02 15:05:20|2688.56|2680.86|2686.75|2679.05|2689.48|2681.78|2686.75|2679.05|39
1643814330000|2022-02-02 15:05:30|2686.83|2679.13|2686.62|2678.92|2687.18|2679.48|2685.87|2678.17|39
1643814340000|2022-02-02 15:05:40|2686.49|2678.79|2686.46|2678.76|2686.91|2679.21|2685.49|2677.79|39
1643814350000|2022-02-02 15:05:50|2686.51|2678.81|2689.14|2681.44|2689.14|2681.44|2686.24|2678.54|35
1643814360000|2022-02-02 15:06:00|2689.16|2681.46|2687.73|2680.03|2689.54|2681.84|2686.25|2678.55|37
1643814370000|2022-02-02 15:06:10|2687.71|2680.01|2688.89|2681.19|2689.74|2682.04|2687.43|2679.73|36
1643814380000|2022-02-02 15:06:20|2688.9|2681.2|2685.57|2677.87|2688.9|2681.2|2685.27|2677.57|39
1643814390000|2022-02-02 15:06:30|2685.53|2677.83|2685.73|2678.03|2685.96|2678.26|2684.4|2676.7|38
1643814400000|2022-02-02 15:06:40|2685.89|2678.19|2685.68|2677.98|2686.2|2678.5|2685.28|2677.58|37
1643814410000|2022-02-02 15:06:50|2685.67|2677.97|2686.93|2679.23|2688.44|2680.74|2685.52|2677.82|38
1643814420000|2022-02-02 15:07:00|2686.75|2679.05|2689.13|2681.43|2689.63|2681.93|2686.71|2679.01|39
1643814430000|2022-02-02 15:07:10|2688.94|2681.24|2691.17|2683.47|2691.83|2684.13|2688.94|2681.24|36
1643814440000|2022-02-02 15:07:20|2691.23|2683.53|2690.23|2682.53|2693.21|2685.51|2690.1|2682.4|40
1643814450000|2022-02-02 15:07:30|2690.22|2682.52|2690.72|2683.02|2690.72|2683.02|2688.77|2681.07|39
1643814460000|2022-02-02 15:07:40|2690.73|2683.03|2689.92|2682.22|2691.01|2683.31|2689.78|2682.08|35
1643814470000|2022-02-02 15:07:50|2689.57|2681.87|2692.16|2684.46|2692.16|2684.46|2688.51|2680.81|39
1643814480000|2022-02-02 15:08:00|2692.22|2684.52|2695.53|2687.83|2695.53|2687.83|2692.22|2684.52|37
1643814490000|2022-02-02 15:08:10|2695.49|2687.79|2694.15|2686.45|2695.49|2687.79|2693.33|2685.63|40
1643814500000|2022-02-02 15:08:20|2694.32|2686.62|2690.24|2682.54|2694.33|2686.63|2689.89|2682.19|40
1643814510000|2022-02-02 15:08:30|2690.32|2682.62|2692.82|2685.12|2693.48|2685.78|2690.32|2682.62|39
1643814520000|2022-02-02 15:08:40|2692.87|2685.17|2690.46|2682.76|2693.03|2685.33|2690.46|2682.76|37
1643814530000|2022-02-02 15:08:50|2690.42|2682.72|2690.41|2682.71|2690.48|2682.78|2689.85|2682.15|37
1643814540000|2022-02-02 15:09:00|2690.45|2682.75|2691.02|2683.32|2691.46|2683.76|2690.43|2682.73|38
1643814550000|2022-02-02 15:09:10|2691.41|2683.71|2694.52|2686.82|2694.75|2687.05|2690.93|2683.23|39
1643814560000|2022-02-02 15:09:20|2694.73|2687.03|2699.17|2691.47|2699.17|2691.47|2694.67|2686.97|37
1643814570000|2022-02-02 15:09:30|2699.06|2691.36|2698.05|2690.35|2699.06|2691.36|2697.62|2689.92|36
1643814580000|2022-02-02 15:09:40|2698.04|2690.34|2695.88|2688.18|2698.04|2690.34|2695.78|2688.08|40
1643814590000|2022-02-02 15:09:50|2695.8|2688.1|2696.45|2688.75|2697.27|2689.57|2695.47|2687.77|37
1643814600000|2022-02-02 15:10:00|2696.46|2688.76|2694.46|2686.76|2696.48|2688.78|2694.28|2686.58|38
1643814610000|2022-02-02 15:10:10|2694.44|2686.74|2694.44|2686.74|2694.54|2686.84|2693.73|2686.03|39
1643814620000|2022-02-02 15:10:20|2694.3|2686.6|2691.75|2684.05|2694.56|2686.86|2691.44|2683.74|38
1643814630000|2022-02-02 15:10:30|2691.43|2683.73|2688.72|2681.02|2691.45|2683.75|2687.46|2679.76|38
1643814640000|2022-02-02 15:10:40|2688.68|2680.98|2688.3|2680.6|2689.32|2681.62|2687.67|2679.97|39
1643814650000|2022-02-02 15:10:50|2689|2681.3|2688.33|2680.63|2689.46|2681.76|2688.15|2680.45|38
1643814660000|2022-02-02 15:11:00|2688.47|2680.77|2687.91|2680.21|2688.59|2680.89|2687.54|2679.84|35
1643814670000|2022-02-02 15:11:10|2688.05|2680.35|2686.11|2678.41|2688.23|2680.53|2685.2|2677.5|40
1643814680000|2022-02-02 15:11:20|2686.13|2678.43|2685.6|2677.9|2686.14|2678.44|2684.22|2676.52|39
1643814690000|2022-02-02 15:11:30|2685.48|2677.78|2685.91|2678.21|2686.87|2679.17|2685.27|2677.57|39
1643814700000|2022-02-02 15:11:40|2685.61|2677.91|2688.03|2680.33|2688.83|2681.13|2685.47|2677.77|37
1643814710000|2022-02-02 15:11:50|2687.79|2680.09|2690.62|2682.92|2690.7|2683|2687.63|2679.93|37
1643814720000|2022-02-02 15:12:00|2690.67|2682.97|2691.68|2683.98|2691.87|2684.17|2690.48|2682.78|40
1643814730000|2022-02-02 15:12:10|2691.21|2683.51|2692.1|2684.4|2692.88|2685.18|2690.25|2682.55|40
1643814740000|2022-02-02 15:12:20|2692.19|2684.49|2691.43|2683.73|2692.19|2684.49|2690.85|2683.15|36
1643814750000|2022-02-02 15:12:30|2691.39|2683.69|2689.57|2681.87|2691.84|2684.14|2689.57|2681.87|39
1643814760000|2022-02-02 15:12:40|2689.55|2681.85|2687.73|2680.03|2689.55|2681.85|2687.54|2679.84|39
1643814770000|2022-02-02 15:12:50|2687.61|2679.91|2687.76|2680.06|2688|2680.3|2686.83|2679.13|36
1643814780000|2022-02-02 15:13:00|2687.55|2679.85|2685.49|2677.79|2687.55|2679.85|2684.28|2676.58|37
1643814790000|2022-02-02 15:13:10|2685.79|2678.09|2683.35|2675.65|2686.3|2678.6|2683.12|2675.42|39
1643814800000|2022-02-02 15:13:20|2683.56|2675.86|2685.26|2677.56|2686.02|2678.32|2683.56|2675.86|39
1643814810000|2022-02-02 15:13:30|2685.2|2677.5|2685.57|2677.87|2685.71|2678.01|2684.88|2677.18|36
1643814820000|2022-02-02 15:13:40|2685.58|2677.88|2685.12|2677.42|2685.58|2677.88|2684.22|2676.52|39
1643814830000|2022-02-02 15:13:50|2685.11|2677.41|2684.19|2676.49|2685.15|2677.45|2683.83|2676.13|37
1643814840000|2022-02-02 15:14:00|2684.24|2676.54|2679.4|2671.7|2684.44|2676.74|2678.93|2671.23|39
1643814850000|2022-02-02 15:14:10|2679.78|2672.08|2678.1|2670.4|2680.08|2672.38|2677.65|2669.95|37
1643814860000|2022-02-02 15:14:20|2678.14|2670.44|2678.49|2670.79|2679.04|2671.34|2677.44|2669.74|39
1643814870000|2022-02-02 15:14:30|2678.23|2670.53|2677.63|2669.93|2678.29|2670.59|2677.53|2669.83|35
1643814880000|2022-02-02 15:14:40|2677.87|2670.17|2679.9|2672.2|2680.03|2672.33|2677.81|2670.11|39
1643814890000|2022-02-02 15:14:50|2679.78|2672.08|2678.36|2670.66|2680.16|2672.46|2678.27|2670.57|38
1643814900000|2022-02-02 15:15:00|2678.37|2670.67|2680.82|2673.12|2680.82|2673.12|2678.27|2670.57|38
1643814910000|2022-02-02 15:15:10|2680.63|2672.93|2678.7|2671|2680.63|2672.93|2677.76|2670.06|36
1643814920000|2022-02-02 15:15:20|2678.71|2671.01|2680.72|2673.02|2680.8|2673.1|2678.39|2670.69|37
1643814930000|2022-02-02 15:15:30|2680.74|2673.04|2684.85|2677.15|2684.88|2677.18|2680.74|2673.04|36
1643814940000|2022-02-02 15:15:40|2684.82|2677.12|2682.09|2674.39|2684.82|2677.12|2681.41|2673.71|39
1643814950000|2022-02-02 15:15:50|2682.21|2674.51|2681.01|2673.31|2682.44|2674.74|2680.76|2673.06|38
1643814960000|2022-02-02 15:16:00|2680.98|2673.28|2683.52|2675.82|2684.34|2676.64|2680.98|2673.28|40
1643814970000|2022-02-02 15:16:10|2683.79|2676.09|2683.28|2675.58|2684.52|2676.82|2682.39|2674.69|39
1643814980000|2022-02-02 15:16:20|2682.99|2675.29|2682.79|2675.09|2684.52|2676.82|2681.57|2673.87|39
1643814990000|2022-02-02 15:16:30|2682.7|2675|2680.85|2673.15|2682.75|2675.05|2680.85|2673.15|40
1643815000000|2022-02-02 15:16:40|2680.87|2673.17|2680.53|2672.83|2681.03|2673.33|2679.25|2671.55|38
1643815010000|2022-02-02 15:16:50|2680.54|2672.84|2681.99|2674.29|2682.23|2674.53|2680.09|2672.39|37
1643815020000|2022-02-02 15:17:00|2682|2674.3|2681.4|2673.7|2682.57|2674.87|2681.11|2673.41|37
1643815030000|2022-02-02 15:17:10|2681.52|2673.82|2679.87|2672.17|2681.52|2673.82|2679.81|2672.11|39
1643815040000|2022-02-02 15:17:20|2679.95|2672.25|2680.6|2672.9|2680.6|2672.9|2679.57|2671.87|32
1643815050000|2022-02-02 15:17:30|2680.54|2672.84|2680.45|2672.75|2681.18|2673.48|2678.49|2670.79|39
1643815060000|2022-02-02 15:17:40|2680.44|2672.74|2679.18|2671.48|2680.71|2673.01|2678.53|2670.83|38
1643815070000|2022-02-02 15:17:50|2679.11|2671.41|2679.03|2671.33|2679.13|2671.43|2677.95|2670.25|39
1643815080000|2022-02-02 15:18:00|2678.93|2671.23|2675.93|2668.23|2678.93|2671.23|2675.31|2667.61|39
1643815090000|2022-02-02 15:18:10|2675.97|2668.27|2675.85|2668.15|2676.19|2668.49|2675.12|2667.42|39
1643815100000|2022-02-02 15:18:20|2675.92|2668.22|2676.06|2668.36|2676.37|2668.67|2674.81|2667.11|39
1643815110000|2022-02-02 15:18:30|2676.08|2668.38|2676.12|2668.42|2676.55|2668.85|2675.57|2667.87|39
1643815120000|2022-02-02 15:18:40|2676.35|2668.65|2676.2|2668.5|2677.48|2669.78|2675.55|2667.85|36
1643815130000|2022-02-02 15:18:50|2676.29|2668.59|2679.36|2671.66|2680.22|2672.52|2676.15|2668.45|40
1643815140000|2022-02-02 15:19:00|2679.3|2671.6|2683.36|2675.66|2683.36|2675.66|2679.3|2671.6|39
1643815150000|2022-02-02 15:19:10|2683.16|2675.46|2682.16|2674.46|2683.61|2675.91|2682.11|2674.41|39
1643815160000|2022-02-02 15:19:20|2681.8|2674.1|2682.63|2674.93|2682.8|2675.1|2680.88|2673.18|40
1643815170000|2022-02-02 15:19:30|2682.5|2674.8|2681.55|2673.85|2683.35|2675.65|2681.42|2673.72|40
1643815180000|2022-02-02 15:19:40|2681.58|2673.88|2682.24|2674.54|2682.24|2674.54|2681.3|2673.6|40
1643815190000|2022-02-02 15:19:50|2682.67|2674.97|2682.38|2674.68|2682.94|2675.24|2682.01|2674.31|31
1643815200000|2022-02-02 15:20:00|2682.48|2674.78|2684.78|2677.08|2684.78|2677.08|2680.72|2673.02|39
1643815210000|2022-02-02 15:20:10|2684.9|2677.2|2685.3|2677.6|2686.1|2678.4|2684.79|2677.09|37
1643815220000|2022-02-02 15:20:20|2685.29|2677.59|2685.11|2677.41|2686.1|2678.4|2684.6|2676.9|38
1643815230000|2022-02-02 15:20:30|2684.99|2677.29|2686.32|2678.62|2686.32|2678.62|2683.95|2676.25|37
1643815240000|2022-02-02 15:20:40|2686.04|2678.34|2684.85|2677.15|2686.04|2678.34|2684.82|2677.12|35
1643815250000|2022-02-02 15:20:50|2684.91|2677.21|2684.97|2677.27|2685.36|2677.66|2684.08|2676.38|32
1643815260000|2022-02-02 15:21:00|2684.89|2677.19|2681.6|2673.9|2685.06|2677.36|2681.6|2673.9|36
1643815270000|2022-02-02 15:21:10|2681.56|2673.86|2682.89|2675.19|2683.98|2676.28|2681.56|2673.86|39
1643815280000|2022-02-02 15:21:20|2682.68|2674.98|2680.08|2672.38|2682.69|2674.99|2680.08|2672.38|37
1643815290000|2022-02-02 15:21:30|2680.04|2672.34|2681.93|2674.23|2681.93|2674.23|2679.3|2671.6|40
1643815300000|2022-02-02 15:21:40|2681.95|2674.25|2680.67|2672.97|2682.05|2674.35|2680.67|2672.97|39
1643815310000|2022-02-02 15:21:50|2680.79|2673.09|2679.73|2672.03|2680.81|2673.11|2678.72|2671.02|35
1643815320000|2022-02-02 15:22:00|2679.62|2671.92|2681.28|2673.58|2681.28|2673.58|2678.69|2670.99|37
1643815330000|2022-02-02 15:22:10|2681.3|2673.6|2681.04|2673.34|2683.02|2675.32|2681.04|2673.34|33
1643815340000|2022-02-02 15:22:20|2680.8|2673.1|2681.74|2674.04|2681.97|2674.27|2680.63|2672.93|39
1643815350000|2022-02-02 15:22:30|2681.43|2673.73|2682.95|2675.25|2682.95|2675.25|2681.08|2673.38|40
1643815360000|2022-02-02 15:22:40|2682.68|2674.98|2681.95|2674.25|2683.06|2675.36|2681.95|2674.25|38
1643815370000|2022-02-02 15:22:50|2681.96|2674.26|2681.58|2673.88|2682|2674.3|2681.04|2673.34|34
1643815380000|2022-02-02 15:23:00|2681.55|2673.85|2681.01|2673.31|2683.58|2675.88|2681.01|2673.31|37
1643815390000|2022-02-02 15:23:10|2680.96|2673.26|2677.75|2670.05|2681.04|2673.34|2677.5|2669.8|36
1643815400000|2022-02-02 15:23:20|2677.79|2670.09|2677.98|2670.28|2678.5|2670.8|2676.34|2668.64|38
1643815410000|2022-02-02 15:23:30|2677.7|2670|2678.79|2671.09|2678.79|2671.09|2677.46|2669.76|39
1643815420000|2022-02-02 15:23:40|2679.07|2671.37|2677.68|2669.98|2679.2|2671.5|2676.46|2668.76|40
1643815430000|2022-02-02 15:23:50|2677.71|2670.01|2677.4|2669.7|2677.85|2670.15|2676.47|2668.77|34
1643815440000|2022-02-02 15:24:00|2677.61|2669.91|2678.11|2670.41|2678.54|2670.84|2677.5|2669.8|37
1643815450000|2022-02-02 15:24:10|2678.15|2670.45|2677.44|2669.74|2678.4|2670.7|2677.01|2669.31|39
1643815460000|2022-02-02 15:24:20|2677.42|2669.72|2678.78|2671.08|2679.98|2672.28|2677.31|2669.61|39
1643815470000|2022-02-02 15:24:30|2678.87|2671.17|2679.78|2672.08|2679.78|2672.08|2678.66|2670.96|38
1643815480000|2022-02-02 15:24:40|2679.79|2672.09|2681.3|2673.6|2681.38|2673.68|2679.15|2671.45|38
1643815490000|2022-02-02 15:24:50|2681.33|2673.63|2680.58|2672.88|2681.97|2674.27|2679.97|2672.27|39
1643815500000|2022-02-02 15:25:00|2680.56|2672.86|2683.17|2675.47|2683.45|2675.75|2680.12|2672.42|39
1643815510000|2022-02-02 15:25:10|2682.91|2675.21|2681.54|2673.84|2682.91|2675.21|2681.54|2673.84|38
1643815520000|2022-02-02 15:25:20|2681.64|2673.94|2682.13|2674.43|2682.65|2674.95|2681.59|2673.89|38
1643815530000|2022-02-02 15:25:30|2682.22|2674.52|2681.66|2673.96|2683.04|2675.34|2681.44|2673.74|38
1643815540000|2022-02-02 15:25:40|2681.63|2673.93|2679.19|2671.49|2681.63|2673.93|2679.15|2671.45|36
1643815550000|2022-02-02 15:25:50|2678.87|2671.17|2678.71|2671.01|2678.89|2671.19|2677.09|2669.39|40
1643815560000|2022-02-02 15:26:00|2679.05|2671.35|2679.43|2671.73|2679.5|2671.8|2679.01|2671.31|37
1643815570000|2022-02-02 15:26:10|2679.39|2671.69|2679.57|2671.87|2679.76|2672.06|2678.97|2671.27|34
1643815580000|2022-02-02 15:26:20|2679.55|2671.85|2679.26|2671.56|2679.56|2671.86|2678.39|2670.69|36
1643815590000|2022-02-02 15:26:30|2679.23|2671.53|2678.4|2670.7|2679.39|2671.69|2678.16|2670.46|37
1643815600000|2022-02-02 15:26:40|2678.38|2670.68|2679|2671.3|2679.05|2671.35|2677.73|2670.03|39
1643815610000|2022-02-02 15:26:50|2678.99|2671.29|2675.49|2667.79|2678.99|2671.29|2674.17|2666.47|40
1643815620000|2022-02-02 15:27:00|2675.62|2667.92|2680.4|2672.7|2681.11|2673.41|2675.34|2667.64|40
1643815630000|2022-02-02 15:27:10|2680.36|2672.66|2677.5|2669.8|2680.46|2672.76|2677.5|2669.8|37
1643815640000|2022-02-02 15:27:20|2677.49|2669.79|2678.39|2670.69|2678.39|2670.69|2676.84|2669.14|39
1643815650000|2022-02-02 15:27:30|2678.33|2670.63|2679.29|2671.59|2679.29|2671.59|2678.3|2670.6|39
1643815660000|2022-02-02 15:27:40|2679.79|2672.09|2682.29|2674.59|2682.88|2675.18|2679.79|2672.09|39
1643815670000|2022-02-02 15:27:50|2682.26|2674.56|2682.56|2674.86|2682.67|2674.97|2681.94|2674.24|38
1643815680000|2022-02-02 15:28:00|2682.47|2674.77|2688.16|2680.46|2688.16|2680.46|2682.47|2674.77|40
1643815690000|2022-02-02 15:28:10|2688.47|2680.77|2684.99|2677.29|2688.74|2681.04|2684.99|2677.29|39
1643815700000|2022-02-02 15:28:20|2685.16|2677.46|2685.56|2677.86|2686.01|2678.31|2684.93|2677.23|39
1643815710000|2022-02-02 15:28:30|2685.59|2677.89|2684.38|2676.68|2685.67|2677.97|2684.35|2676.65|37
1643815720000|2022-02-02 15:28:40|2684.65|2676.95|2684.83|2677.13|2685.07|2677.37|2684.38|2676.68|39
1643815730000|2022-02-02 15:28:50|2684.93|2677.23|2685.89|2678.19|2685.95|2678.25|2684.61|2676.91|34
1643815740000|2022-02-02 15:29:00|2685.85|2678.15|2683.86|2676.16|2685.85|2678.15|2682.79|2675.09|38
1643815750000|2022-02-02 15:29:10|2683.87|2676.17|2684.74|2677.04|2684.74|2677.04|2683.27|2675.57|37
1643815760000|2022-02-02 15:29:20|2684.72|2677.02|2682.26|2674.56|2684.76|2677.06|2682|2674.3|37
1643815770000|2022-02-02 15:29:30|2682.24|2674.54|2682.15|2674.45|2683.49|2675.79|2682.04|2674.34|36
1643815780000|2022-02-02 15:29:40|2682.19|2674.49|2681.45|2673.75|2682.19|2674.49|2680.31|2672.61|38
1643815790000|2022-02-02 15:29:50|2681.54|2673.84|2681.15|2673.45|2681.54|2673.84|2679.86|2672.16|38
1643815800000|2022-02-02 15:30:00|2680.71|2673.01|2684.64|2676.94|2685.13|2677.43|2680.71|2673.01|40
1643815810000|2022-02-02 15:30:10|2684.71|2677.01|2681.56|2673.86|2685.2|2677.5|2681.56|2673.86|37
1643815820000|2022-02-02 15:30:20|2681.47|2673.77|2681.39|2673.69|2681.94|2674.24|2680.96|2673.26|38
1643815830000|2022-02-02 15:30:30|2681.44|2673.74|2682.74|2675.04|2683.02|2675.32|2681.44|2673.74|37
1643815840000|2022-02-02 15:30:40|2682.65|2674.95|2683.6|2675.9|2684.23|2676.53|2681.77|2674.07|38
1643815850000|2022-02-02 15:30:50|2683.59|2675.89|2683.82|2676.12|2685.42|2677.72|2683.58|2675.88|35
1643815860000|2022-02-02 15:31:00|2683.78|2676.08|2683.1|2675.4|2684.18|2676.48|2681.98|2674.28|40
1643815870000|2022-02-02 15:31:10|2683.06|2675.36|2682.89|2675.19|2684.33|2676.63|2682.89|2675.19|39
1643815880000|2022-02-02 15:31:20|2682.83|2675.13|2681.05|2673.35|2682.83|2675.13|2680.86|2673.16|36
1643815890000|2022-02-02 15:31:30|2681.03|2673.33|2679.53|2671.83|2681.05|2673.35|2679.16|2671.46|37
1643815900000|2022-02-02 15:31:40|2679.17|2671.47|2678.8|2671.1|2679.88|2672.18|2678.49|2670.79|38
1643815910000|2022-02-02 15:31:50|2678.88|2671.18|2678.69|2670.99|2679.1|2671.4|2677.85|2670.15|36
1643815920000|2022-02-02 15:32:00|2679.24|2671.54|2679.43|2671.73|2679.52|2671.82|2678.94|2671.24|36
1643815930000|2022-02-02 15:32:10|2679.5|2671.8|2675.24|2667.54|2679.5|2671.8|2675.08|2667.38|39
1643815940000|2022-02-02 15:32:20|2675.01|2667.31|2672.22|2664.52|2675.65|2667.95|2671.73|2664.03|39
1643815950000|2022-02-02 15:32:30|2672.33|2664.63|2666.86|2659.16|2672.52|2664.82|2665.78|2658.08|38
1643815960000|2022-02-02 15:32:40|2667.06|2659.36|2669.91|2662.21|2669.95|2662.25|2667.06|2659.36|38
1643815970000|2022-02-02 15:32:50|2669.73|2662.03|2669.47|2661.77|2671.23|2663.53|2669.35|2661.65|39
1643815980000|2022-02-02 15:33:00|2669.61|2661.91|2669.1|2661.4|2669.9|2662.2|2668.77|2661.07|39
1643815990000|2022-02-02 15:33:10|2669.23|2661.53|2671.09|2663.39|2671.84|2664.14|2669.23|2661.53|37
1643816000000|2022-02-02 15:33:20|2671.19|2663.49|2671.61|2663.91|2671.66|2663.96|2670.53|2662.83|39
1643816010000|2022-02-02 15:33:30|2671.82|2664.12|2670.47|2662.77|2671.82|2664.12|2670.47|2662.77|39
1643816020000|2022-02-02 15:33:40|2670.32|2662.62|2670.27|2662.57|2670.61|2662.91|2669.7|2662|39
1643816030000|2022-02-02 15:33:50|2670.03|2662.33|2668.08|2660.38|2670.41|2662.71|2667.63|2659.93|38
1643816040000|2022-02-02 15:34:00|2668.04|2660.34|2668.87|2661.17|2669.16|2661.46|2667.83|2660.13|37
1643816050000|2022-02-02 15:34:10|2669.12|2661.42|2670.18|2662.48|2670.18|2662.48|2668.57|2660.87|37
1643816060000|2022-02-02 15:34:20|2670.17|2662.47|2669.12|2661.42|2671.1|2663.4|2668.9|2661.2|38
1643816070000|2022-02-02 15:34:30|2669.39|2661.69|2668.21|2660.51|2671.01|2663.31|2668.21|2660.51|38
1643816080000|2022-02-02 15:34:40|2667.88|2660.18|2668.6|2660.9|2668.6|2660.9|2667.63|2659.93|39
1643816090000|2022-02-02 15:34:50|2668.62|2660.92|2666.74|2659.04|2668.76|2661.06|2666.61|2658.91|40
1643816100000|2022-02-02 15:35:00|2666.25|2658.55|2665.35|2657.65|2666.5|2658.8|2663.86|2656.16|39
1643816110000|2022-02-02 15:35:10|2665.21|2657.51|2662.51|2654.81|2665.66|2657.96|2662.5|2654.8|39
1643816120000|2022-02-02 15:35:20|2662.61|2654.91|2662.44|2654.74|2663.43|2655.73|2662.22|2654.52|39
1643816130000|2022-02-02 15:35:30|2662.53|2654.83|2659.62|2651.92|2662.53|2654.83|2659.62|2651.92|39
1643816140000|2022-02-02 15:35:40|2660.07|2652.37|2659.88|2652.18|2660.41|2652.71|2658.88|2651.18|40
1643816150000|2022-02-02 15:35:50|2660.3|2652.6|2662.01|2654.31|2662.13|2654.43|2659.82|2652.12|38
1643816160000|2022-02-02 15:36:00|2662.06|2654.36|2663.1|2655.4|2663.12|2655.42|2662|2654.3|38
1643816170000|2022-02-02 15:36:10|2663.13|2655.43|2662.08|2654.38|2663.64|2655.94|2661.45|2653.75|38
1643816180000|2022-02-02 15:36:20|2662.13|2654.43|2662.57|2654.87|2662.62|2654.92|2661.79|2654.09|37
1643816190000|2022-02-02 15:36:30|2662.26|2654.56|2662.9|2655.2|2663.55|2655.85|2661.85|2654.15|36
1643816200000|2022-02-02 15:36:40|2662.88|2655.18|2663.66|2655.96|2663.94|2656.24|2662.52|2654.82|36
1643816210000|2022-02-02 15:36:50|2663.56|2655.86|2663.62|2655.92|2663.65|2655.95|2662.16|2654.46|39
1643816220000|2022-02-02 15:37:00|2663.76|2656.06|2664.35|2656.65|2664.8|2657.1|2663.49|2655.79|38
1643816230000|2022-02-02 15:37:10|2664.27|2656.57|2663.43|2655.73|2665.77|2658.07|2663.43|2655.73|39
1643816240000|2022-02-02 15:37:20|2663.75|2656.05|2664.76|2657.06|2664.87|2657.17|2662.17|2654.47|40
1643816250000|2022-02-02 15:37:30|2665.18|2657.48|2667.33|2659.63|2668.18|2660.48|2665.18|2657.48|39
1643816260000|2022-02-02 15:37:40|2667.3|2659.6|2666.76|2659.06|2668.57|2660.87|2666.03|2658.33|40
1643816270000|2022-02-02 15:37:50|2666.7|2659|2665.06|2657.36|2667.06|2659.36|2665.06|2657.36|37
1643816280000|2022-02-02 15:38:00|2665.04|2657.34|2666.48|2658.78|2666.48|2658.78|2663.99|2656.29|40
1643816290000|2022-02-02 15:38:10|2666.71|2659.01|2668.1|2660.4|2668.76|2661.06|2666.71|2659.01|38
1643816300000|2022-02-02 15:38:20|2668.24|2660.54|2667.86|2660.16|2668.41|2660.71|2666.68|2658.98|37
1643816310000|2022-02-02 15:38:30|2667.7|2660|2666.9|2659.2|2668.21|2660.51|2666.9|2659.2|39
1643816320000|2022-02-02 15:38:40|2667.02|2659.32|2667.95|2660.25|2668.48|2660.78|2667.02|2659.32|38
1643816330000|2022-02-02 15:38:50|2667.9|2660.2|2668.71|2661.01|2668.71|2661.01|2667.9|2660.2|37
1643816340000|2022-02-02 15:39:00|2668.96|2661.26|2668.08|2660.38|2669.02|2661.32|2666.98|2659.28|39
1643816350000|2022-02-02 15:39:10|2667.82|2660.12|2668.64|2660.94|2669.12|2661.42|2667.73|2660.03|35
1643816360000|2022-02-02 15:39:20|2668.76|2661.06|2668.94|2661.24|2669.25|2661.55|2668.62|2660.92|36
1643816370000|2022-02-02 15:39:30|2668.93|2661.23|2669.21|2661.51|2669.77|2662.07|2668.9|2661.2|34
1643816380000|2022-02-02 15:39:40|2669.2|2661.5|2672.57|2664.87|2672.57|2664.87|2669.18|2661.48|38
1643816390000|2022-02-02 15:39:50|2672.93|2665.23|2672.65|2664.95|2673.31|2665.61|2672.04|2664.34|38
1643816400000|2022-02-02 15:40:00|2672.71|2665.01|2673.07|2665.37|2673.27|2665.57|2672.23|2664.53|37
1643816410000|2022-02-02 15:40:10|2673.09|2665.39|2673.1|2665.4|2673.24|2665.54|2672.71|2665.01|36
1643816420000|2022-02-02 15:40:20|2673.01|2665.31|2673.35|2665.65|2673.63|2665.93|2672.65|2664.95|39
1643816430000|2022-02-02 15:40:30|2673.26|2665.56|2677.94|2670.24|2677.94|2670.24|2673.26|2665.56|37
1643816440000|2022-02-02 15:40:40|2677.98|2670.28|2676.29|2668.59|2677.98|2670.28|2676.29|2668.59|39
1643816450000|2022-02-02 15:40:50|2676.11|2668.41|2677.23|2669.53|2677.35|2669.65|2675.54|2667.84|38
1643816460000|2022-02-02 15:41:00|2677.14|2669.44|2676.36|2668.66|2677.39|2669.69|2674.72|2667.02|38
1643816470000|2022-02-02 15:41:10|2676.34|2668.64|2676.09|2668.39|2676.62|2668.92|2675.78|2668.08|38
1643816480000|2022-02-02 15:41:20|2676.11|2668.41|2676.1|2668.4|2676.32|2668.62|2675.6|2667.9|39
1643816490000|2022-02-02 15:41:30|2676.16|2668.46|2676.81|2669.11|2676.81|2669.11|2675.82|2668.12|37
1643816500000|2022-02-02 15:41:40|2676.87|2669.17|2676.7|2669|2677.66|2669.96|2676.54|2668.84|38
1643816510000|2022-02-02 15:41:50|2676.69|2668.99|2676.19|2668.49|2676.74|2669.04|2675.75|2668.05|39
1643816520000|2022-02-02 15:42:00|2675.81|2668.11|2674.7|2667|2675.81|2668.11|2673.78|2666.08|38
1643816530000|2022-02-02 15:42:10|2675.05|2667.35|2675.59|2667.89|2675.63|2667.93|2674.27|2666.57|37
1643816540000|2022-02-02 15:42:20|2675.73|2668.03|2676|2668.3|2676.39|2668.69|2675.69|2667.99|39
1643816550000|2022-02-02 15:42:30|2676.21|2668.51|2677.11|2669.41|2677.42|2669.72|2675.76|2668.06|39
1643816560000|2022-02-02 15:42:40|2677.1|2669.4|2676.55|2668.85|2677.44|2669.74|2676.52|2668.82|36
1643816570000|2022-02-02 15:42:50|2676.44|2668.74|2676.97|2669.27|2677.2|2669.5|2676.44|2668.74|36
1643816580000|2022-02-02 15:43:00|2677.08|2669.38|2678.19|2670.49|2678.19|2670.49|2676.72|2669.02|39
1643816590000|2022-02-02 15:43:10|2678.39|2670.69|2680.01|2672.31|2680.01|2672.31|2678.22|2670.52|36
1643816600000|2022-02-02 15:43:20|2680.04|2672.34|2679.68|2671.98|2680.17|2672.47|2679.41|2671.71|36
1643816610000|2022-02-02 15:43:30|2679.7|2672|2679.67|2671.97|2679.84|2672.14|2679.42|2671.72|32
1643816620000|2022-02-02 15:43:40|2679.68|2671.98|2678.14|2670.44|2679.71|2672.01|2678.07|2670.37|34
1643816630000|2022-02-02 15:43:50|2678.3|2670.6|2678.72|2671.02|2679.06|2671.36|2678.13|2670.43|33
1643816640000|2022-02-02 15:44:00|2678.7|2671|2679.56|2671.86|2679.58|2671.88|2677.85|2670.15|36
1643816650000|2022-02-02 15:44:10|2679.94|2672.24|2681.39|2673.69|2681.43|2673.73|2679.94|2672.24|37
1643816660000|2022-02-02 15:44:20|2681.57|2673.87|2683.34|2675.64|2683.34|2675.64|2681.57|2673.87|39
1643816670000|2022-02-02 15:44:30|2683.3|2675.6|2681.54|2673.84|2683.3|2675.6|2681.2|2673.5|37
1643816680000|2022-02-02 15:44:40|2681.74|2674.04|2681.43|2673.73|2681.74|2674.04|2680.91|2673.21|37
1643816690000|2022-02-02 15:44:50|2681.21|2673.51|2684.8|2677.1|2684.8|2677.1|2681.21|2673.51|39
1643816700000|2022-02-02 15:45:00|2684.84|2677.14|2685.35|2677.65|2685.58|2677.88|2684.69|2676.99|38
1643816710000|2022-02-02 15:45:10|2685.74|2678.04|2687.6|2679.9|2688.06|2680.36|2685.44|2677.74|39
1643816720000|2022-02-02 15:45:20|2687.71|2680.01|2687.95|2680.25|2688.47|2680.77|2687.71|2680.01|37
1643816730000|2022-02-02 15:45:30|2688.13|2680.43|2685.39|2677.69|2688.13|2680.43|2685.39|2677.69|37
1643816740000|2022-02-02 15:45:40|2685.41|2677.71|2685.78|2678.08|2686.19|2678.49|2685.29|2677.59|37
1643816750000|2022-02-02 15:45:50|2685.72|2678.02|2683.28|2675.58|2685.84|2678.14|2683.24|2675.54|36
1643816760000|2022-02-02 15:46:00|2683.26|2675.56|2683.78|2676.08|2684.51|2676.81|2683.26|2675.56|36
1643816770000|2022-02-02 15:46:10|2684.09|2676.39|2684.92|2677.22|2686.01|2678.31|2684.09|2676.39|39
1643816780000|2022-02-02 15:46:20|2684.86|2677.16|2683.35|2675.65|2684.86|2677.16|2683.24|2675.54|37
1643816790000|2022-02-02 15:46:30|2683.42|2675.72|2682.75|2675.05|2683.6|2675.9|2682.75|2675.05|36
1643816800000|2022-02-02 15:46:40|2682.71|2675.01|2681.94|2674.24|2683.08|2675.38|2681.4|2673.7|38
1643816810000|2022-02-02 15:46:50|2682.1|2674.4|2682.09|2674.39|2682.39|2674.69|2681.83|2674.13|35
1643816820000|2022-02-02 15:47:00|2682.05|2674.35|2681.52|2673.82|2682.21|2674.51|2681.19|2673.49|35
1643816830000|2022-02-02 15:47:10|2681.46|2673.76|2681.6|2673.9|2681.99|2674.29|2681.3|2673.6|36
1643816840000|2022-02-02 15:47:20|2681.77|2674.07|2681.01|2673.31|2681.8|2674.1|2680.74|2673.04|31
1643816850000|2022-02-02 15:47:30|2680.9|2673.2|2678.82|2671.12|2680.92|2673.22|2678.47|2670.77|36
1643816860000|2022-02-02 15:47:40|2678.89|2671.19|2677.79|2670.09|2678.96|2671.26|2677.39|2669.69|38
1643816870000|2022-02-02 15:47:50|2677.81|2670.11|2678.86|2671.16|2679.29|2671.59|2677.6|2669.9|39
1643816880000|2022-02-02 15:48:00|2678.89|2671.19|2679.1|2671.4|2680.18|2672.48|2678.8|2671.1|38
1643816890000|2022-02-02 15:48:10|2678.93|2671.23|2678.68|2670.98|2679.82|2672.12|2678.68|2670.98|36
1643816900000|2022-02-02 15:48:20|2678.7|2671|2677.88|2670.18|2679.06|2671.36|2677.77|2670.07|34
1643816910000|2022-02-02 15:48:30|2677.8|2670.1|2678.24|2670.54|2679.32|2671.62|2677.8|2670.1|38
1643816920000|2022-02-02 15:48:40|2678.27|2670.57|2676.96|2669.26|2678.31|2670.61|2676.89|2669.19|35
1643816930000|2022-02-02 15:48:50|2677.07|2669.37|2678.52|2670.82|2678.66|2670.96|2676.83|2669.13|38
1643816940000|2022-02-02 15:49:00|2678.36|2670.66|2680.58|2672.88|2680.58|2672.88|2677.39|2669.69|39
1643816950000|2022-02-02 15:49:10|2680.44|2672.74|2682.93|2675.23|2683.17|2675.47|2679.54|2671.84|38
1643816960000|2022-02-02 15:49:20|2682.94|2675.24|2680.94|2673.24|2682.94|2675.24|2680.77|2673.07|38
1643816970000|2022-02-02 15:49:30|2681|2673.3|2679.41|2671.71|2681.03|2673.33|2679.34|2671.64|36
1643816980000|2022-02-02 15:49:40|2679.47|2671.77|2679.79|2672.09|2679.97|2672.27|2679.25|2671.55|37
1643816990000|2022-02-02 15:49:50|2679.95|2672.25|2680.13|2672.43|2680.41|2672.71|2679.56|2671.86|38
1643817000000|2022-02-02 15:50:00|2680.09|2672.39|2679.2|2671.5|2680.21|2672.51|2679.2|2671.5|35
1643817010000|2022-02-02 15:50:10|2679.21|2671.51|2679.69|2671.99|2680.41|2672.71|2677.99|2670.29|37
1643817020000|2022-02-02 15:50:20|2679.72|2672.02|2682.68|2674.98|2682.86|2675.16|2679.72|2672.02|37
1643817030000|2022-02-02 15:50:30|2682.6|2674.9|2682.08|2674.38|2682.69|2674.99|2681.87|2674.17|39
1643817040000|2022-02-02 15:50:40|2682.06|2674.36|2680.55|2672.85|2682.16|2674.46|2680.52|2672.82|37
1643817050000|2022-02-02 15:50:50|2680.71|2673.01|2679.86|2672.16|2680.74|2673.04|2679.63|2671.93|36
1643817060000|2022-02-02 15:51:00|2679.83|2672.13|2679.52|2671.82|2680.22|2672.52|2679.31|2671.61|34
1643817070000|2022-02-02 15:51:10|2679.21|2671.51|2680.66|2672.96|2680.87|2673.17|2679.2|2671.5|32
1643817080000|2022-02-02 15:51:20|2680.4|2672.7|2680.72|2673.02|2680.77|2673.07|2679.94|2672.24|38
1643817090000|2022-02-02 15:51:30|2680.78|2673.08|2681.69|2673.99|2681.7|2674|2680.54|2672.84|33
1643817100000|2022-02-02 15:51:40|2681.71|2674.01|2680.31|2672.61|2681.71|2674.01|2680.31|2672.61|30
1643817110000|2022-02-02 15:51:50|2680.45|2672.75|2680.08|2672.38|2680.5|2672.8|2679.12|2671.42|34
1643817120000|2022-02-02 15:52:00|2680.03|2672.33|2678.76|2671.06|2680.14|2672.44|2677.96|2670.26|39
1643817130000|2022-02-02 15:52:10|2678.6|2670.9|2676.37|2668.67|2678.68|2670.98|2676.03|2668.33|37
1643817140000|2022-02-02 15:52:20|2676.38|2668.68|2676.43|2668.73|2676.76|2669.06|2675.23|2667.53|38
1643817150000|2022-02-02 15:52:30|2676.4|2668.7|2676.32|2668.62|2676.96|2669.26|2675.02|2667.32|37
1643817160000|2022-02-02 15:52:40|2676.19|2668.49|2676.26|2668.56|2677.45|2669.75|2675.53|2667.83|39
1643817170000|2022-02-02 15:52:50|2675.25|2667.55|2673.92|2666.22|2676.19|2668.49|2672.58|2664.88|40
1643817180000|2022-02-02 15:53:00|2673.89|2666.19|2671.94|2664.24|2674.42|2666.72|2671.76|2664.06|39
1643817190000|2022-02-02 15:53:10|2671.97|2664.27|2671.96|2664.26|2672.11|2664.41|2669.97|2662.27|40
1643817200000|2022-02-02 15:53:20|2672.06|2664.36|2671.9|2664.2|2672.64|2664.94|2671.62|2663.92|39
1643817210000|2022-02-02 15:53:30|2672.02|2664.32|2671.52|2663.82|2672.65|2664.95|2670.96|2663.26|35
1643817220000|2022-02-02 15:53:40|2671.41|2663.71|2670.89|2663.19|2671.63|2663.93|2670.72|2663.02|36
1643817230000|2022-02-02 15:53:50|2670.58|2662.88|2669.7|2662|2670.72|2663.02|2669.16|2661.46|35
1643817240000|2022-02-02 15:54:00|2669.76|2662.06|2670.96|2663.26|2670.96|2663.26|2669.72|2662.02|35
1643817250000|2022-02-02 15:54:10|2670.47|2662.77|2670.2|2662.5|2670.96|2663.26|2669.75|2662.05|40
1643817260000|2022-02-02 15:54:20|2670.58|2662.88|2669.53|2661.83|2670.58|2662.88|2668.45|2660.75|34
1643817270000|2022-02-02 15:54:30|2669.96|2662.26|2670.02|2662.32|2670.25|2662.55|2668.27|2660.57|39
1643817280000|2022-02-02 15:54:40|2669.66|2661.96|2668.8|2661.1|2670.3|2662.6|2668.8|2661.1|38
1643817290000|2022-02-02 15:54:50|2668.93|2661.23|2669.72|2662.02|2670.11|2662.41|2668.93|2661.23|37
1643817300000|2022-02-02 15:55:00|2669.73|2662.03|2671.49|2663.79|2671.54|2663.84|2669.51|2661.81|35
1643817310000|2022-02-02 15:55:10|2671.96|2664.26|2670.65|2662.95|2672.1|2664.4|2669.61|2661.91|39
1643817320000|2022-02-02 15:55:20|2670.55|2662.85|2670.52|2662.82|2670.81|2663.11|2670.26|2662.56|29
1643817330000|2022-02-02 15:55:30|2670.73|2663.03|2671.31|2663.61|2672.58|2664.88|2670.03|2662.33|39
1643817340000|2022-02-02 15:55:40|2670.84|2663.14|2672.54|2664.84|2672.54|2664.84|2670.83|2663.13|37
1643817350000|2022-02-02 15:55:50|2672.55|2664.85|2672.51|2664.81|2673.1|2665.4|2672.39|2664.69|29
1643817360000|2022-02-02 15:56:00|2672.67|2664.97|2672.16|2664.46|2672.74|2665.04|2671.29|2663.59|38
1643817370000|2022-02-02 15:56:10|2672.19|2664.49|2671.51|2663.81|2672.3|2664.6|2670.93|2663.23|38
1643817380000|2022-02-02 15:56:20|2671.36|2663.66|2671.83|2664.13|2671.83|2664.13|2671.12|2663.42|36
1643817390000|2022-02-02 15:56:30|2671.74|2664.04|2671.61|2663.91|2673.1|2665.4|2671.43|2663.73|38
1643817400000|2022-02-02 15:56:40|2671.51|2663.81|2672.21|2664.51|2672.84|2665.14|2671.43|2663.73|36
1643817410000|2022-02-02 15:56:50|2671.45|2663.75|2671.45|2663.75|2672.05|2664.35|2671.2|2663.5|40
1643817420000|2022-02-02 15:57:00|2671.57|2663.87|2670.21|2662.51|2671.58|2663.88|2670.05|2662.35|38
1643817430000|2022-02-02 15:57:10|2670.22|2662.52|2670.27|2662.57|2670.45|2662.75|2669.87|2662.17|30
1643817440000|2022-02-02 15:57:20|2670.08|2662.38|2668.39|2660.69|2670.08|2662.38|2668.32|2660.62|37
1643817450000|2022-02-02 15:57:30|2668.25|2660.55|2667.05|2659.35|2669.03|2661.33|2666.97|2659.27|37
1643817460000|2022-02-02 15:57:40|2667.31|2659.61|2666.04|2658.34|2667.98|2660.28|2665.82|2658.12|34
1643817470000|2022-02-02 15:57:50|2666.53|2658.83|2664.94|2657.24|2666.95|2659.25|2664.42|2656.72|38
1643817480000|2022-02-02 15:58:00|2665.09|2657.39|2668.11|2660.41|2668.11|2660.41|2665.03|2657.33|39
1643817490000|2022-02-02 15:58:10|2668.14|2660.44|2667.79|2660.09|2668.25|2660.55|2667.75|2660.05|33
1643817500000|2022-02-02 15:58:20|2667.84|2660.14|2668.09|2660.39|2668.23|2660.53|2667.46|2659.76|36
1643817510000|2022-02-02 15:58:30|2668.18|2660.48|2666.51|2658.81|2668.28|2660.58|2666.12|2658.42|38
1643817520000|2022-02-02 15:58:40|2666.21|2658.51|2666.06|2658.36|2666.59|2658.89|2665.62|2657.92|38
1643817530000|2022-02-02 15:58:50|2666.16|2658.46|2666.32|2658.62|2666.34|2658.64|2665.83|2658.13|29
1643817540000|2022-02-02 15:59:00|2666.39|2658.69|2667.36|2659.66|2667.36|2659.66|2666.24|2658.54|40
1643817550000|2022-02-02 15:59:10|2667.32|2659.62|2668.06|2660.36|2668.76|2661.06|2666.86|2659.16|38
1643817560000|2022-02-02 15:59:20|2667.84|2660.14|2668.8|2661.1|2669.01|2661.31|2667.52|2659.82|39
1643817570000|2022-02-02 15:59:30|2668.9|2661.2|2668.71|2661.01|2669.25|2661.55|2668.64|2660.94|38
1643817580000|2022-02-02 15:59:40|2668.7|2661|2669.28|2661.58|2669.76|2662.06|2668.69|2660.99|36
1643817590000|2022-02-02 15:59:50|2668.63|2660.93|2669.48|2661.78|2669.7|2662|2668.63|2660.93|33
1643817600000|2022-02-02 16:00:00|2669.02|2661.32|2668.82|2661.12|2669.02|2661.32|2667.79|2660.09|35
1643817610000|2022-02-02 16:00:10|2668.61|2660.91|2666.16|2658.46|2668.65|2660.95|2665.86|2658.16|39
1643817620000|2022-02-02 16:00:20|2666.09|2658.39|2667.15|2659.45|2667.15|2659.45|2665.96|2658.26|39
1643817630000|2022-02-02 16:00:30|2667.12|2659.42|2666.31|2658.61|2667.33|2659.63|2665.6|2657.9|40
1643817640000|2022-02-02 16:00:40|2666.27|2658.57|2664.58|2656.88|2666.63|2658.93|2664.25|2656.55|37
1643817650000|2022-02-02 16:00:50|2664.87|2657.17|2662.17|2654.47|2665.2|2657.5|2661.58|2653.88|39
1643817660000|2022-02-02 16:01:00|2661.9|2654.2|2662.67|2654.97|2662.78|2655.08|2661.35|2653.65|39
1643817670000|2022-02-02 16:01:10|2662.39|2654.69|2663.14|2655.44|2663.14|2655.44|2661.88|2654.18|38
1643817680000|2022-02-02 16:01:20|2663.5|2655.8|2663.72|2656.02|2664.14|2656.44|2663.31|2655.61|39
1643817690000|2022-02-02 16:01:30|2664.31|2656.61|2661.09|2653.39|2664.47|2656.77|2661.09|2653.39|39
1643817700000|2022-02-02 16:01:40|2661.08|2653.38|2663.06|2655.36|2663.06|2655.36|2661.08|2653.38|36
1643817710000|2022-02-02 16:01:50|2663.16|2655.46|2666.49|2658.79|2666.68|2658.98|2662.73|2655.03|37
1643817720000|2022-02-02 16:02:00|2666.76|2659.06|2667.42|2659.72|2667.73|2660.03|2664.44|2656.74|40
1643817730000|2022-02-02 16:02:10|2667.14|2659.44|2667.87|2660.17|2667.9|2660.2|2666.16|2658.46|39
1643817740000|2022-02-02 16:02:20|2667.82|2660.12|2665.56|2657.86|2667.82|2660.12|2665.03|2657.33|39
1643817750000|2022-02-02 16:02:30|2665.47|2657.77|2669.6|2661.9|2670.56|2662.86|2664.49|2656.79|37
1643817760000|2022-02-02 16:02:40|2669.97|2662.27|2669.48|2661.78|2670.46|2662.76|2668.6|2660.9|37
1643817770000|2022-02-02 16:02:50|2669.34|2661.64|2664.79|2657.09|2669.48|2661.78|2664.02|2656.32|38
1643817780000|2022-02-02 16:03:00|2664.26|2656.56|2663.19|2655.49|2664.98|2657.28|2662.68|2654.98|38
1643817790000|2022-02-02 16:03:10|2662.52|2654.82|2665.23|2657.53|2665.91|2658.21|2662.52|2654.82|37
1643817800000|2022-02-02 16:03:20|2665.08|2657.38|2662.37|2654.67|2665.25|2657.55|2661.54|2653.84|38
1643817810000|2022-02-02 16:03:30|2662.61|2654.91|2664.52|2656.82|2665.08|2657.38|2662.35|2654.65|38
1643817820000|2022-02-02 16:03:40|2664.56|2656.86|2661.84|2654.14|2664.7|2657|2661.78|2654.08|39
1643817830000|2022-02-02 16:03:50|2661.86|2654.16|2656.66|2648.96|2662.01|2654.31|2655.89|2648.19|40
1643817840000|2022-02-02 16:04:00|2656.38|2648.68|2655.27|2647.57|2657.38|2649.68|2655.27|2647.57|40
1643817850000|2022-02-02 16:04:10|2655.08|2647.38|2653.88|2646.18|2655.08|2647.38|2653.88|2646.18|38
1643817860000|2022-02-02 16:04:20|2653.26|2645.56|2655.66|2647.96|2655.66|2647.96|2652.73|2645.03|40
1643817870000|2022-02-02 16:04:30|2655.55|2647.85|2658.1|2650.4|2659.33|2651.63|2655.55|2647.85|40
1643817880000|2022-02-02 16:04:40|2657.57|2649.87|2658.55|2650.85|2658.77|2651.07|2657.13|2649.43|40
1643817890000|2022-02-02 16:04:50|2658.51|2650.81|2658.38|2650.68|2658.88|2651.18|2657.36|2649.66|38
1643817900000|2022-02-02 16:05:00|2658.14|2650.44|2655.38|2647.68|2658.37|2650.67|2655.35|2647.65|38
1643817910000|2022-02-02 16:05:10|2655.49|2647.79|2652.65|2644.95|2657.18|2649.48|2652.37|2644.67|39
1643817920000|2022-02-02 16:05:20|2652.8|2645.1|2658.07|2650.37|2658.07|2650.37|2652.71|2645.01|40
1643817930000|2022-02-02 16:05:30|2657.8|2650.1|2656.92|2649.22|2658.32|2650.62|2656.58|2648.88|36
1643817940000|2022-02-02 16:05:40|2656.91|2649.21|2658.17|2650.47|2658.17|2650.47|2656.66|2648.96|36
1643817950000|2022-02-02 16:05:50|2658.53|2650.83|2659.7|2652|2660.51|2652.81|2658.53|2650.83|39
1643817960000|2022-02-02 16:06:00|2659.74|2652.04|2659.88|2652.18|2660.12|2652.42|2659.41|2651.71|37
1643817970000|2022-02-02 16:06:10|2659.79|2652.09|2659.19|2651.49|2659.79|2652.09|2658.83|2651.13|37
1643817980000|2022-02-02 16:06:20|2659.18|2651.48|2659.11|2651.41|2659.34|2651.64|2658.76|2651.06|35
1643817990000|2022-02-02 16:06:30|2658.64|2650.94|2656.76|2649.06|2659|2651.3|2656.58|2648.88|38
1643818000000|2022-02-02 16:06:40|2656.6|2648.9|2657.8|2650.1|2657.8|2650.1|2655.56|2647.86|39
1643818010000|2022-02-02 16:06:50|2657.89|2650.19|2657.09|2649.39|2657.98|2650.28|2656.74|2649.04|39
1643818020000|2022-02-02 16:07:00|2656.94|2649.24|2656.28|2648.58|2657.67|2649.97|2656.21|2648.51|39
1643818030000|2022-02-02 16:07:10|2655.99|2648.29|2652.02|2644.32|2656.18|2648.48|2651.37|2643.67|40
1643818040000|2022-02-02 16:07:20|2652.16|2644.46|2652.7|2645|2653.54|2645.84|2652.16|2644.46|40
1643818050000|2022-02-02 16:07:30|2652.05|2644.35|2650.75|2643.05|2652.34|2644.64|2649.7|2642|38
1643818060000|2022-02-02 16:07:40|2650.85|2643.15|2650.9|2643.2|2651.64|2643.94|2649.84|2642.14|40
1643818070000|2022-02-02 16:07:50|2650.88|2643.18|2653.83|2646.13|2654.39|2646.69|2650.88|2643.18|39
1643818080000|2022-02-02 16:08:00|2653.86|2646.16|2655.21|2647.51|2655.89|2648.19|2653.3|2645.6|40
1643818090000|2022-02-02 16:08:10|2655.09|2647.39|2654.76|2647.06|2655.97|2648.27|2653.47|2645.77|39
1643818100000|2022-02-02 16:08:20|2654.7|2647|2654.81|2647.11|2654.88|2647.18|2653.48|2645.78|39
1643818110000|2022-02-02 16:08:30|2655.29|2647.59|2657.22|2649.52|2657.22|2649.52|2655.27|2647.57|39
1643818120000|2022-02-02 16:08:40|2657.1|2649.4|2657.08|2649.38|2657.88|2650.18|2657.04|2649.34|36
1643818130000|2022-02-02 16:08:50|2656.98|2649.28|2654.34|2646.64|2656.98|2649.28|2654.23|2646.53|39
1643818140000|2022-02-02 16:09:00|2654.14|2646.44|2653.94|2646.24|2654.22|2646.52|2650.72|2643.02|38
1643818150000|2022-02-02 16:09:10|2654.28|2646.58|2652.94|2645.24|2655.17|2647.47|2652.89|2645.19|37
1643818160000|2022-02-02 16:09:20|2653.19|2645.49|2654.25|2646.55|2654.53|2646.83|2653.19|2645.49|40
1643818170000|2022-02-02 16:09:30|2654|2646.3|2653.92|2646.22|2654.3|2646.6|2652.97|2645.27|39
1643818180000|2022-02-02 16:09:40|2653.99|2646.29|2653.76|2646.06|2654.05|2646.35|2653.59|2645.89|38
1643818190000|2022-02-02 16:09:50|2653.72|2646.02|2654.53|2646.83|2654.9|2647.2|2652.55|2644.85|38
1643818200000|2022-02-02 16:10:00|2654.47|2646.77|2654.29|2646.59|2654.48|2646.78|2653.68|2645.98|40
1643818210000|2022-02-02 16:10:10|2654.69|2646.99|2657.6|2649.9|2657.6|2649.9|2654.69|2646.99|39
1643818220000|2022-02-02 16:10:20|2657.43|2649.73|2656.28|2648.58|2657.85|2650.15|2655.56|2647.86|37
1643818230000|2022-02-02 16:10:30|2656.6|2648.9|2656.84|2649.14|2657.05|2649.35|2655.88|2648.18|38
1643818240000|2022-02-02 16:10:40|2656.72|2649.02|2658.36|2650.66|2659.05|2651.35|2656.34|2648.64|39
1643818250000|2022-02-02 16:10:50|2658.04|2650.34|2658.53|2650.83|2658.79|2651.09|2657.72|2650.02|40
1643818260000|2022-02-02 16:11:00|2658.38|2650.68|2656.79|2649.09|2658.61|2650.91|2656.75|2649.05|38
1643818270000|2022-02-02 16:11:10|2656.28|2648.58|2655.38|2647.68|2657.04|2649.34|2654.81|2647.11|39
1643818280000|2022-02-02 16:11:20|2655.95|2648.25|2655.38|2647.68|2656.58|2648.88|2655.12|2647.42|38
1643818290000|2022-02-02 16:11:30|2655.26|2647.56|2655.82|2648.12|2655.83|2648.13|2654.83|2647.13|38
1643818300000|2022-02-02 16:11:40|2656.07|2648.37|2654.69|2646.99|2656.76|2649.06|2654.63|2646.93|37
1643818310000|2022-02-02 16:11:50|2654.52|2646.82|2656.49|2648.79|2656.76|2649.06|2654.52|2646.82|32
1643818320000|2022-02-02 16:12:00|2656.32|2648.62|2657.42|2649.72|2657.64|2649.94|2655.79|2648.09|33
1643818330000|2022-02-02 16:12:10|2656.86|2649.16|2656|2648.3|2657.23|2649.53|2655.81|2648.11|37
1643818340000|2022-02-02 16:12:20|2655.89|2648.19|2656.34|2648.64|2656.37|2648.67|2654.9|2647.2|35
1643818350000|2022-02-02 16:12:30|2656.32|2648.62|2654.98|2647.28|2656.6|2648.9|2654.98|2647.28|38
1643818360000|2022-02-02 16:12:40|2654.96|2647.26|2654.85|2647.15|2655.85|2648.15|2654.82|2647.12|39
1643818370000|2022-02-02 16:12:50|2654.86|2647.16|2654.89|2647.19|2655.71|2648.01|2654.77|2647.07|36
1643818380000|2022-02-02 16:13:00|2654.92|2647.22|2655.71|2648.01|2655.81|2648.11|2654.48|2646.78|37
1643818390000|2022-02-02 16:13:10|2655.63|2647.93|2654.69|2646.99|2655.63|2647.93|2654.4|2646.7|40
1643818400000|2022-02-02 16:13:20|2654.65|2646.95|2650.97|2643.27|2655.18|2647.48|2650.9|2643.2|38
1643818410000|2022-02-02 16:13:30|2650.87|2643.17|2648.96|2641.26|2650.87|2643.17|2648.96|2641.26|38
1643818420000|2022-02-02 16:13:40|2648.93|2641.23|2648.58|2640.88|2649.38|2641.68|2648.22|2640.52|39
1643818430000|2022-02-02 16:13:50|2648.73|2641.03|2651.6|2643.9|2651.6|2643.9|2648.61|2640.91|38
1643818440000|2022-02-02 16:14:00|2652.11|2644.41|2651.85|2644.15|2652.24|2644.54|2650.87|2643.17|38
1643818450000|2022-02-02 16:14:10|2651.77|2644.07|2649.35|2641.65|2651.77|2644.07|2649.2|2641.5|38
1643818460000|2022-02-02 16:14:20|2649.36|2641.66|2650.34|2642.64|2650.82|2643.12|2649.36|2641.66|36
1643818470000|2022-02-02 16:14:30|2650.39|2642.69|2650.84|2643.14|2650.84|2643.14|2650.28|2642.58|37
1643818480000|2022-02-02 16:14:40|2650.72|2643.02|2650.45|2642.75|2651.28|2643.58|2650.11|2642.41|39
1643818490000|2022-02-02 16:14:50|2650.57|2642.87|2650.75|2643.05|2650.97|2643.27|2650.17|2642.47|35
1643818500000|2022-02-02 16:15:00|2650.73|2643.03|2648.45|2640.75|2650.82|2643.12|2648.35|2640.65|37
1643818510000|2022-02-02 16:15:10|2648.78|2641.08|2648.1|2640.4|2649.78|2642.08|2647.65|2639.95|39
1643818520000|2022-02-02 16:15:20|2647.67|2639.97|2647.46|2639.76|2648.14|2640.44|2645.47|2637.77|39
1643818530000|2022-02-02 16:15:30|2647.73|2640.03|2644.99|2637.29|2647.83|2640.13|2644.71|2637.01|39
1643818540000|2022-02-02 16:15:40|2644.8|2637.1|2644.81|2637.11|2644.88|2637.18|2643.03|2635.33|38
1643818550000|2022-02-02 16:15:50|2644.76|2637.06|2643.84|2636.14|2645.03|2637.33|2643.5|2635.8|36
1643818560000|2022-02-02 16:16:00|2643.81|2636.11|2647.32|2639.62|2647.32|2639.62|2643.7|2636|40
1643818570000|2022-02-02 16:16:10|2647.34|2639.64|2647.59|2639.89|2647.63|2639.93|2646.11|2638.41|40
1643818580000|2022-02-02 16:16:20|2647.57|2639.87|2652.15|2644.45|2652.15|2644.45|2647.4|2639.7|38
1643818590000|2022-02-02 16:16:30|2652.44|2644.74|2652.31|2644.61|2653.13|2645.43|2652.28|2644.58|38
1643818600000|2022-02-02 16:16:40|2652.36|2644.66|2649.85|2642.15|2652.39|2644.69|2649.24|2641.54|37
1643818610000|2022-02-02 16:16:50|2650.31|2642.61|2651.9|2644.2|2651.9|2644.2|2649.93|2642.23|39
1643818620000|2022-02-02 16:17:00|2652.03|2644.33|2654.43|2646.73|2655.24|2647.54|2652.03|2644.33|38
1643818630000|2022-02-02 16:17:10|2654.45|2646.75|2657.16|2649.46|2657.63|2649.93|2654.28|2646.58|40
1643818640000|2022-02-02 16:17:20|2657.27|2649.57|2658.06|2650.36|2658.83|2651.13|2657.24|2649.54|36
1643818650000|2022-02-02 16:17:30|2657.99|2650.29|2658.63|2650.93|2658.65|2650.95|2657.39|2649.69|38
1643818660000|2022-02-02 16:17:40|2658.64|2650.94|2658.74|2651.04|2659.51|2651.81|2658.4|2650.7|37
1643818670000|2022-02-02 16:17:50|2658.52|2650.82|2656.93|2649.23|2658.68|2650.98|2656.48|2648.78|37
1643818680000|2022-02-02 16:18:00|2656.82|2649.12|2655.74|2648.04|2657.01|2649.31|2655.5|2647.8|39
1643818690000|2022-02-02 16:18:10|2655.48|2647.78|2652.64|2644.94|2655.48|2647.78|2652.54|2644.84|39
1643818700000|2022-02-02 16:18:20|2652.58|2644.88|2654.26|2646.56|2654.26|2646.56|2652.4|2644.7|34
1643818710000|2022-02-02 16:18:30|2654.28|2646.58|2657.37|2649.67|2657.44|2649.74|2654.21|2646.51|40
1643818720000|2022-02-02 16:18:40|2657.41|2649.71|2655.67|2647.97|2657.57|2649.87|2655.67|2647.97|38
1643818730000|2022-02-02 16:18:50|2655.38|2647.68|2655.99|2648.29|2655.99|2648.29|2654.36|2646.66|33
1643818740000|2022-02-02 16:19:00|2656.08|2648.38|2655.66|2647.96|2656.37|2648.67|2655.32|2647.62|38
1643818750000|2022-02-02 16:19:10|2655.37|2647.67|2655.64|2647.94|2655.88|2648.18|2655.37|2647.67|33
1643818760000|2022-02-02 16:19:20|2655.6|2647.9|2657.12|2649.42|2658.23|2650.53|2655.18|2647.48|40
1643818770000|2022-02-02 16:19:30|2657.14|2649.44|2657.5|2649.8|2657.68|2649.98|2657|2649.3|37
1643818780000|2022-02-02 16:19:40|2657.57|2649.87|2656.79|2649.09|2657.58|2649.88|2655.64|2647.94|37
1643818790000|2022-02-02 16:19:50|2656.76|2649.06|2657.03|2649.33|2657.36|2649.66|2656.69|2648.99|30
1643818800000|2022-02-02 16:20:00|2657.07|2649.37|2659.23|2651.53|2659.23|2651.53|2656.89|2649.19|36
1643818810000|2022-02-02 16:20:10|2659.1|2651.4|2661.6|2653.9|2662.24|2654.54|2659.08|2651.38|35
1643818820000|2022-02-02 16:20:20|2661.7|2654|2663.25|2655.55|2663.4|2655.7|2661.56|2653.86|34
1643818830000|2022-02-02 16:20:30|2663.85|2656.15|2662.49|2654.79|2664.38|2656.68|2662.49|2654.79|37
1643818840000|2022-02-02 16:20:40|2662.44|2654.74|2661.81|2654.11|2662.44|2654.74|2660.88|2653.18|35
1643818850000|2022-02-02 16:20:50|2661.65|2653.95|2662.41|2654.71|2662.48|2654.78|2661.42|2653.72|33
1643818860000|2022-02-02 16:21:00|2662.36|2654.66|2662.91|2655.21|2663.87|2656.17|2662.36|2654.66|39
1643818870000|2022-02-02 16:21:10|2662.9|2655.2|2664.58|2656.88|2665.54|2657.84|2662.6|2654.9|39
1643818880000|2022-02-02 16:21:20|2663.88|2656.18|2663.77|2656.07|2664.08|2656.38|2660.84|2653.14|39
1643818890000|2022-02-02 16:21:30|2663.68|2655.98|2664.72|2657.02|2665.25|2657.55|2663.68|2655.98|35
1643818900000|2022-02-02 16:21:40|2664.81|2657.11|2663.16|2655.46|2665.12|2657.42|2662.91|2655.21|39
1643818910000|2022-02-02 16:21:50|2663.39|2655.69|2664.26|2656.56|2664.53|2656.83|2663.39|2655.69|37
1643818920000|2022-02-02 16:22:00|2665.03|2657.33|2666.07|2658.37|2666.8|2659.1|2665.03|2657.33|38
1643818930000|2022-02-02 16:22:10|2666.08|2658.38|2665.12|2657.42|2666.91|2659.21|2664.86|2657.16|40
1643818940000|2022-02-02 16:22:20|2664.98|2657.28|2664.74|2657.04|2665.24|2657.54|2664.56|2656.86|38
1643818950000|2022-02-02 16:22:30|2664.59|2656.89|2663.76|2656.06|2665.16|2657.46|2663.46|2655.76|36
1643818960000|2022-02-02 16:22:40|2663.85|2656.15|2662.07|2654.37|2664.2|2656.5|2662.07|2654.37|37
1643818970000|2022-02-02 16:22:50|2662.08|2654.38|2662.89|2655.19|2663.19|2655.49|2662.01|2654.31|37
1643818980000|2022-02-02 16:23:00|2662.69|2654.99|2662.95|2655.25|2664.11|2656.41|2661.82|2654.12|38
1643818990000|2022-02-02 16:23:10|2662.7|2655|2661.9|2654.2|2662.75|2655.05|2661.62|2653.92|36
1643819000000|2022-02-02 16:23:20|2661.68|2653.98|2662.1|2654.4|2662.39|2654.69|2660.86|2653.16|37
1643819010000|2022-02-02 16:23:30|2661.79|2654.09|2662.09|2654.39|2662.61|2654.91|2661.79|2654.09|37
1643819020000|2022-02-02 16:23:40|2662.08|2654.38|2664.13|2656.43|2665.02|2657.32|2662.07|2654.37|39
1643819030000|2022-02-02 16:23:50|2664.17|2656.47|2664.57|2656.87|2664.72|2657.02|2664.09|2656.39|36
1643819040000|2022-02-02 16:24:00|2664.61|2656.91|2665.87|2658.17|2666.37|2658.67|2664.61|2656.91|35
1643819050000|2022-02-02 16:24:10|2665.92|2658.22|2665.89|2658.19|2667.72|2660.02|2665.71|2658.01|34
1643819060000|2022-02-02 16:24:20|2665.88|2658.18|2665.96|2658.26|2666.44|2658.74|2665.74|2658.04|38
1643819070000|2022-02-02 16:24:30|2665.56|2657.86|2664.33|2656.63|2665.56|2657.86|2663.55|2655.85|35
1643819080000|2022-02-02 16:24:40|2664.31|2656.61|2665.31|2657.61|2665.95|2658.25|2664.31|2656.61|38
1643819090000|2022-02-02 16:24:50|2665.12|2657.42|2665.78|2658.08|2665.95|2658.25|2664.98|2657.28|36
1643819100000|2022-02-02 16:25:00|2665.89|2658.19|2666.01|2658.31|2667.27|2659.57|2665.89|2658.19|38
1643819110000|2022-02-02 16:25:10|2665.92|2658.22|2666.31|2658.61|2666.31|2658.61|2664.7|2657|38
1643819120000|2022-02-02 16:25:20|2666.41|2658.71|2664.66|2656.96|2666.41|2658.71|2664.42|2656.72|35
1643819130000|2022-02-02 16:25:30|2664.61|2656.91|2663.15|2655.45|2664.61|2656.91|2662.61|2654.91|38
1643819140000|2022-02-02 16:25:40|2662.93|2655.23|2664.4|2656.7|2664.45|2656.75|2662.92|2655.22|40
1643819150000|2022-02-02 16:25:50|2664.35|2656.65|2664.72|2657.02|2664.91|2657.21|2664.15|2656.45|38
1643819160000|2022-02-02 16:26:00|2664.67|2656.97|2667.43|2659.73|2667.43|2659.73|2664.63|2656.93|36
1643819170000|2022-02-02 16:26:10|2667.64|2659.94|2664.83|2657.13|2667.64|2659.94|2664.82|2657.12|36
1643819180000|2022-02-02 16:26:20|2664.66|2656.96|2664.7|2657|2665.57|2657.87|2664.4|2656.7|36
1643819190000|2022-02-02 16:26:30|2664.78|2657.08|2665.07|2657.37|2665.68|2657.98|2664.66|2656.96|36
1643819200000|2022-02-02 16:26:40|2665.06|2657.36|2665.6|2657.9|2665.61|2657.91|2664.68|2656.98|39
1643819210000|2022-02-02 16:26:50|2665.59|2657.89|2665.36|2657.66|2665.59|2657.89|2664.63|2656.93|37
1643819220000|2022-02-02 16:27:00|2665.47|2657.77|2665.31|2657.61|2665.62|2657.92|2665.17|2657.47|36
1643819230000|2022-02-02 16:27:10|2665.29|2657.59|2667.16|2659.46|2667.3|2659.6|2664.93|2657.23|37
1643819240000|2022-02-02 16:27:20|2667.12|2659.42|2668.11|2660.41|2668.47|2660.77|2667.12|2659.42|36
1643819250000|2022-02-02 16:27:30|2668.36|2660.66|2670.91|2663.21|2671.25|2663.55|2667.85|2660.15|39
1643819260000|2022-02-02 16:27:40|2670.41|2662.71|2670.6|2662.9|2671.03|2663.33|2669.79|2662.09|35
1643819270000|2022-02-02 16:27:50|2670.37|2662.67|2669.32|2661.62|2670.37|2662.67|2669.05|2661.35|34
1643819280000|2022-02-02 16:28:00|2669.45|2661.75|2668.76|2661.06|2669.85|2662.15|2668.58|2660.88|32
1643819290000|2022-02-02 16:28:10|2668.78|2661.08|2668.3|2660.6|2668.88|2661.18|2666.93|2659.23|35
1643819300000|2022-02-02 16:28:20|2668.29|2660.59|2668.87|2661.17|2668.87|2661.17|2667.91|2660.21|35
1643819310000|2022-02-02 16:28:30|2668.69|2660.99|2668.91|2661.21|2668.98|2661.28|2668.53|2660.83|28
1643819320000|2022-02-02 16:28:40|2668.93|2661.23|2666.53|2658.83|2668.93|2661.23|2666.07|2658.37|34
1643819330000|2022-02-02 16:28:50|2666.5|2658.8|2665.48|2657.78|2666.6|2658.9|2664.77|2657.07|39
1643819340000|2022-02-02 16:29:00|2665.55|2657.85|2665.32|2657.62|2665.82|2658.12|2664.69|2656.99|37
1643819350000|2022-02-02 16:29:10|2665.31|2657.61|2664.93|2657.23|2665.31|2657.61|2664.04|2656.34|37
1643819360000|2022-02-02 16:29:20|2665.01|2657.31|2664.25|2656.55|2665.01|2657.31|2663.9|2656.2|36
1643819370000|2022-02-02 16:29:30|2664|2656.3|2664.18|2656.48|2664.34|2656.64|2663.95|2656.25|29
1643819380000|2022-02-02 16:29:40|2664.11|2656.41|2663.88|2656.18|2664.12|2656.42|2663.33|2655.63|39
1643819390000|2022-02-02 16:29:50|2664.07|2656.37|2663.24|2655.54|2664.23|2656.53|2663.1|2655.4|35
1643819400000|2022-02-02 16:30:00|2662.98|2655.28|2663.42|2655.72|2663.98|2656.28|2662.21|2654.51|38
1643819410000|2022-02-02 16:30:10|2663.2|2655.5|2663.23|2655.53|2663.37|2655.67|2661.88|2654.18|39
1643819420000|2022-02-02 16:30:20|2663.19|2655.49|2662.71|2655.01|2663.35|2655.65|2662.71|2655.01|36
1643819430000|2022-02-02 16:30:30|2662.66|2654.96|2661.4|2653.7|2662.66|2654.96|2661.19|2653.49|35
1643819440000|2022-02-02 16:30:40|2661.42|2653.72|2661.1|2653.4|2661.5|2653.8|2660.29|2652.59|38
1643819450000|2022-02-02 16:30:50|2661.11|2653.41|2659.67|2651.97|2661.31|2653.61|2659.55|2651.85|35
1643819460000|2022-02-02 16:31:00|2659.83|2652.13|2661.82|2654.12|2662.17|2654.47|2659.16|2651.46|35
1643819470000|2022-02-02 16:31:10|2661.91|2654.21|2660.78|2653.08|2662.33|2654.63|2660.67|2652.97|35
1643819480000|2022-02-02 16:31:20|2660.46|2652.76|2660.83|2653.13|2660.91|2653.21|2659.15|2651.45|36
1643819490000|2022-02-02 16:31:30|2660.8|2653.1|2661.07|2653.37|2661.34|2653.64|2660.39|2652.69|38
1643819500000|2022-02-02 16:31:40|2661.2|2653.5|2661.21|2653.51|2661.56|2653.86|2660.82|2653.12|33
1643819510000|2022-02-02 16:31:50|2661.22|2653.52|2661.25|2653.55|2661.29|2653.59|2660.75|2653.05|27
1643819520000|2022-02-02 16:32:00|2661.18|2653.48|2661.4|2653.7|2662.77|2655.07|2661.18|2653.48|31
1643819530000|2022-02-02 16:32:10|2661.37|2653.67|2661.34|2653.64|2661.39|2653.69|2660.8|2653.1|24
1643819540000|2022-02-02 16:32:20|2661.35|2653.65|2661.87|2654.17|2662.33|2654.63|2661.06|2653.36|40
1643819550000|2022-02-02 16:32:30|2661.76|2654.06|2663.1|2655.4|2663.56|2655.86|2661.75|2654.05|36
1643819560000|2022-02-02 16:32:40|2663.07|2655.37|2659.68|2651.98|2663.07|2655.37|2659.59|2651.89|34
1643819570000|2022-02-02 16:32:50|2659.9|2652.2|2659.84|2652.14|2660.47|2652.77|2659.67|2651.97|37
1643819580000|2022-02-02 16:33:00|2659.85|2652.15|2660.69|2652.99|2660.69|2652.99|2658.79|2651.09|40
1643819590000|2022-02-02 16:33:10|2660.63|2652.93|2660.07|2652.37|2660.63|2652.93|2659.31|2651.61|37
1643819600000|2022-02-02 16:33:20|2659.9|2652.2|2660.87|2653.17|2662.28|2654.58|2659.9|2652.2|39
1643819610000|2022-02-02 16:33:30|2660.91|2653.21|2661.02|2653.32|2661.89|2654.19|2660.91|2653.21|34
1643819620000|2022-02-02 16:33:40|2660.99|2653.29|2660.91|2653.21|2661.42|2653.72|2660.3|2652.6|35
1643819630000|2022-02-02 16:33:50|2660.93|2653.23|2660.81|2653.11|2661.31|2653.61|2660.67|2652.97|33
1643819640000|2022-02-02 16:34:00|2660.74|2653.04|2659.95|2652.25|2660.81|2653.11|2658.4|2650.7|40
1643819650000|2022-02-02 16:34:10|2660.29|2652.59|2660.08|2652.38|2660.88|2653.18|2659.55|2651.85|38
1643819660000|2022-02-02 16:34:20|2660.12|2652.42|2661.28|2653.58|2661.28|2653.58|2660.12|2652.42|36
1643819670000|2022-02-02 16:34:30|2661.15|2653.45|2661.45|2653.75|2661.98|2654.28|2661.14|2653.44|36
1643819680000|2022-02-02 16:34:40|2661.43|2653.73|2661.65|2653.95|2661.71|2654.01|2660.94|2653.24|36
1643819690000|2022-02-02 16:34:50|2661.49|2653.79|2659.55|2651.85|2662.08|2654.38|2659.34|2651.64|35
1643819700000|2022-02-02 16:35:00|2659.54|2651.84|2659.73|2652.03|2660.05|2652.35|2658.45|2650.75|38
1643819710000|2022-02-02 16:35:10|2659.79|2652.09|2659.48|2651.78|2659.8|2652.1|2658.8|2651.1|39
1643819720000|2022-02-02 16:35:20|2659.44|2651.74|2660.91|2653.21|2661.05|2653.35|2659.41|2651.71|38
1643819730000|2022-02-02 16:35:30|2660.87|2653.17|2661.86|2654.16|2662.1|2654.4|2660.74|2653.04|36
1643819740000|2022-02-02 16:35:40|2661.88|2654.18|2662.88|2655.18|2663.11|2655.41|2661.81|2654.11|36
1643819750000|2022-02-02 16:35:50|2663.12|2655.42|2659.39|2651.69|2663.12|2655.42|2659.36|2651.66|35
1643819760000|2022-02-02 16:36:00|2659.49|2651.79|2659.9|2652.2|2660.32|2652.62|2659.3|2651.6|35
1643819770000|2022-02-02 16:36:10|2659.89|2652.19|2659.5|2651.8|2660.28|2652.58|2659.09|2651.39|37
1643819780000|2022-02-02 16:36:20|2659.59|2651.89|2657.32|2649.62|2659.59|2651.89|2656.69|2648.99|33
1643819790000|2022-02-02 16:36:30|2657.46|2649.76|2657.55|2649.85|2658.15|2650.45|2657.07|2649.37|38
1643819800000|2022-02-02 16:36:40|2657.54|2649.84|2654.14|2646.44|2657.54|2649.84|2654.14|2646.44|38
1643819810000|2022-02-02 16:36:50|2654.15|2646.45|2655.26|2647.56|2655.26|2647.56|2654.09|2646.39|33
1643819820000|2022-02-02 16:37:00|2655|2647.3|2658.49|2650.79|2658.49|2650.79|2654.64|2646.94|39
1643819830000|2022-02-02 16:37:10|2659.32|2651.62|2657.25|2649.55|2659.61|2651.91|2657.25|2649.55|34
1643819840000|2022-02-02 16:37:20|2657.22|2649.52|2657.68|2649.98|2657.95|2650.25|2656.73|2649.03|34
1643819850000|2022-02-02 16:37:30|2657.76|2650.06|2658.66|2650.96|2658.97|2651.27|2657.6|2649.9|35
1643819860000|2022-02-02 16:37:40|2658.81|2651.11|2658.7|2651|2658.91|2651.21|2657.63|2649.93|32
1643819870000|2022-02-02 16:37:50|2658.69|2650.99|2658.2|2650.5|2658.83|2651.13|2657.71|2650.01|37
1643819880000|2022-02-02 16:38:00|2657.82|2650.12|2655.55|2647.85|2658.43|2650.73|2655.55|2647.85|38
1643819890000|2022-02-02 16:38:10|2655.07|2647.37|2655.23|2647.53|2656.02|2648.32|2654.83|2647.13|39
1643819900000|2022-02-02 16:38:20|2655.3|2647.6|2656.78|2649.08|2656.78|2649.08|2654.89|2647.19|37
1643819910000|2022-02-02 16:38:30|2656.85|2649.15|2654.84|2647.14|2657.46|2649.76|2654.84|2647.14|35
1643819920000|2022-02-02 16:38:40|2654.88|2647.18|2655.09|2647.39|2655.28|2647.58|2654.87|2647.17|36
1643819930000|2022-02-02 16:38:50|2655.03|2647.33|2652.96|2645.26|2655.4|2647.7|2652.96|2645.26|37
1643819940000|2022-02-02 16:39:00|2652.7|2645|2653.23|2645.53|2653.49|2645.79|2652.59|2644.89|38
1643819950000|2022-02-02 16:39:10|2653.02|2645.32|2652.66|2644.96|2653.56|2645.86|2652.46|2644.76|35
1643819960000|2022-02-02 16:39:20|2652.54|2644.84|2652.17|2644.47|2652.62|2644.92|2651.89|2644.19|37
1643819970000|2022-02-02 16:39:30|2652.11|2644.41|2651.52|2643.82|2652.16|2644.46|2651.52|2643.82|39
1643819980000|2022-02-02 16:39:40|2651.48|2643.78|2651.36|2643.66|2652.36|2644.66|2651.36|2643.66|37
1643819990000|2022-02-02 16:39:50|2651.4|2643.7|2653.3|2645.6|2653.6|2645.9|2651.4|2643.7|38
1643820000000|2022-02-02 16:40:00|2653.27|2645.57|2652.44|2644.74|2653.61|2645.91|2652.28|2644.58|37
1643820010000|2022-02-02 16:40:10|2652.64|2644.94|2655.35|2647.65|2655.35|2647.65|2652.64|2644.94|37
1643820020000|2022-02-02 16:40:20|2655.3|2647.6|2655.94|2648.24|2656.37|2648.67|2655.3|2647.6|39
1643820030000|2022-02-02 16:40:30|2655.95|2648.25|2656.12|2648.42|2656.46|2648.76|2655.87|2648.17|36
1643820040000|2022-02-02 16:40:40|2655.98|2648.28|2655.87|2648.17|2656.77|2649.07|2655.76|2648.06|37
1643820050000|2022-02-02 16:40:50|2655.91|2648.21|2655.97|2648.27|2656.42|2648.72|2655.84|2648.14|37
1643820060000|2022-02-02 16:41:00|2656.58|2648.88|2657.7|2650|2658.4|2650.7|2656.29|2648.59|39
1643820070000|2022-02-02 16:41:10|2657.72|2650.02|2658.05|2650.35|2658.05|2650.35|2657.13|2649.43|36
1643820080000|2022-02-02 16:41:20|2657.85|2650.15|2657.89|2650.19|2658.37|2650.67|2657.52|2649.82|36
1643820090000|2022-02-02 16:41:30|2657.94|2650.24|2658.35|2650.65|2658.96|2651.26|2657.94|2650.24|37
1643820100000|2022-02-02 16:41:40|2658.3|2650.6|2658.5|2650.8|2658.92|2651.22|2658.16|2650.46|37
1643820110000|2022-02-02 16:41:50|2658.44|2650.74|2658.49|2650.79|2658.59|2650.89|2658.32|2650.62|33
1643820120000|2022-02-02 16:42:00|2658.45|2650.75|2657.38|2649.68|2658.61|2650.91|2657.38|2649.68|32
1643820130000|2022-02-02 16:42:10|2657.39|2649.69|2656.44|2648.74|2657.39|2649.69|2655.66|2647.96|35
1643820140000|2022-02-02 16:42:20|2656.46|2648.76|2658.56|2650.86|2658.89|2651.19|2656.46|2648.76|37
1643820150000|2022-02-02 16:42:30|2658.5|2650.8|2658.06|2650.36|2658.5|2650.8|2657.91|2650.21|35
1643820160000|2022-02-02 16:42:40|2658.09|2650.39|2657.94|2650.24|2658.65|2650.95|2657.22|2649.52|37
1643820170000|2022-02-02 16:42:50|2658.19|2650.49|2657.88|2650.18|2658.58|2650.88|2657.88|2650.18|40
1643820180000|2022-02-02 16:43:00|2657.86|2650.16|2656.45|2648.75|2658.17|2650.47|2655.96|2648.26|36
1643820190000|2022-02-02 16:43:10|2656.43|2648.73|2657.06|2649.36|2658.06|2650.36|2656.32|2648.62|38
1643820200000|2022-02-02 16:43:20|2657.09|2649.39|2656.69|2648.99|2657.41|2649.71|2656.61|2648.91|31
1643820210000|2022-02-02 16:43:30|2656.68|2648.98|2656.79|2649.09|2656.79|2649.09|2655.51|2647.81|39
1643820220000|2022-02-02 16:43:40|2656.89|2649.19|2657.73|2650.03|2657.73|2650.03|2656.6|2648.9|38
1643820230000|2022-02-02 16:43:50|2657.84|2650.14|2657.62|2649.92|2658.46|2650.76|2657.16|2649.46|36
1643820240000|2022-02-02 16:44:00|2657.64|2649.94|2658.05|2650.35|2658.05|2650.35|2656.56|2648.86|38
1643820250000|2022-02-02 16:44:10|2657.68|2649.98|2657.82|2650.12|2657.82|2650.12|2657.49|2649.79|32
1643820260000|2022-02-02 16:44:20|2657.75|2650.05|2661.41|2653.71|2661.41|2653.71|2657.74|2650.04|36
1643820270000|2022-02-02 16:44:30|2661.49|2653.79|2659.4|2651.7|2661.49|2653.79|2658.76|2651.06|39
1643820280000|2022-02-02 16:44:40|2659.39|2651.69|2658.93|2651.23|2659.73|2652.03|2658.76|2651.06|33
1643820290000|2022-02-02 16:44:50|2658.99|2651.29|2659.23|2651.53|2659.43|2651.73|2658.83|2651.13|33
1643820300000|2022-02-02 16:45:00|2659.24|2651.54|2658.87|2651.17|2659.28|2651.58|2658.58|2650.88|34
1643820310000|2022-02-02 16:45:10|2658.71|2651.01|2655.97|2648.27|2658.71|2651.01|2655.86|2648.16|35
1643820320000|2022-02-02 16:45:20|2656.41|2648.71|2655.14|2647.44|2656.54|2648.84|2655.11|2647.41|35
1643820330000|2022-02-02 16:45:30|2655.19|2647.49|2655.66|2647.96|2656.02|2648.32|2655.14|2647.44|37
1643820340000|2022-02-02 16:45:40|2655.61|2647.91|2656.34|2648.64|2656.46|2648.76|2655.54|2647.84|38
1643820350000|2022-02-02 16:45:50|2656.44|2648.74|2656.49|2648.79|2656.62|2648.92|2656.04|2648.34|35
1643820360000|2022-02-02 16:46:00|2656.51|2648.81|2659.28|2651.58|2659.65|2651.95|2656.51|2648.81|39
1643820370000|2022-02-02 16:46:10|2659.41|2651.71|2660.2|2652.5|2660.89|2653.19|2659.37|2651.67|39
1643820380000|2022-02-02 16:46:20|2660.38|2652.68|2661.01|2653.31|2661.18|2653.48|2659.88|2652.18|34
1643820390000|2022-02-02 16:46:30|2661.17|2653.47|2660.35|2652.65|2661.18|2653.48|2659.88|2652.18|37
1643820400000|2022-02-02 16:46:40|2660.25|2652.55|2660.14|2652.44|2660.52|2652.82|2659.81|2652.11|37
1643820410000|2022-02-02 16:46:50|2660.15|2652.45|2660.73|2653.03|2660.73|2653.03|2660.04|2652.34|37
1643820420000|2022-02-02 16:47:00|2660.76|2653.06|2663.78|2656.08|2663.78|2656.08|2660.76|2653.06|40
1643820430000|2022-02-02 16:47:10|2663.8|2656.1|2666.03|2658.33|2666.03|2658.33|2663.14|2655.44|39
1643820440000|2022-02-02 16:47:20|2666.01|2658.31|2666.76|2659.06|2666.86|2659.16|2665.89|2658.19|37
1643820450000|2022-02-02 16:47:30|2666.82|2659.12|2668.29|2660.59|2668.29|2660.59|2666.46|2658.76|35
1643820460000|2022-02-02 16:47:40|2668.35|2660.65|2667.9|2660.2|2668.54|2660.84|2667.74|2660.04|35
1643820470000|2022-02-02 16:47:50|2668.06|2660.36|2667.25|2659.55|2668.06|2660.36|2667.24|2659.54|35
1643820480000|2022-02-02 16:48:00|2667.14|2659.44|2666.2|2658.5|2667.19|2659.49|2666.03|2658.33|37
1643820490000|2022-02-02 16:48:10|2666.28|2658.58|2667.48|2659.78|2667.48|2659.78|2665.99|2658.29|36
1643820500000|2022-02-02 16:48:20|2667.45|2659.75|2668.71|2661.01|2669|2661.3|2667.3|2659.6|38
1643820510000|2022-02-02 16:48:30|2668.68|2660.98|2669.75|2662.05|2669.92|2662.22|2668.68|2660.98|39
1643820520000|2022-02-02 16:48:40|2669.72|2662.02|2669.75|2662.05|2670.06|2662.36|2669.29|2661.59|38
1643820530000|2022-02-02 16:48:50|2669.83|2662.13|2669.96|2662.26|2670.53|2662.83|2669.83|2662.13|32
1643820540000|2022-02-02 16:49:00|2669.92|2662.22|2671.78|2664.08|2672.18|2664.48|2669.92|2662.22|37
1643820550000|2022-02-02 16:49:10|2671.83|2664.13|2670.8|2663.1|2671.83|2664.13|2670.64|2662.94|39
1643820560000|2022-02-02 16:49:20|2671.16|2663.46|2670.59|2662.89|2671.16|2663.46|2670.31|2662.61|32
1643820570000|2022-02-02 16:49:30|2670.62|2662.92|2669.69|2661.99|2670.62|2662.92|2668.63|2660.93|37
1643820580000|2022-02-02 16:49:40|2669.62|2661.92|2670.3|2662.6|2670.89|2663.19|2669.48|2661.78|39
1643820590000|2022-02-02 16:49:50|2670.37|2662.67|2669.86|2662.16|2670.99|2663.29|2669.61|2661.91|36
1643820600000|2022-02-02 16:50:00|2669.85|2662.15|2671.69|2663.99|2671.71|2664.01|2669.81|2662.11|35
1643820610000|2022-02-02 16:50:10|2671.72|2664.02|2671.48|2663.78|2671.76|2664.06|2670.29|2662.59|39
1643820620000|2022-02-02 16:50:20|2671.55|2663.85|2672.41|2664.71|2672.72|2665.02|2670.29|2662.59|34
1643820630000|2022-02-02 16:50:30|2672.31|2664.61|2670.94|2663.24|2672.31|2664.61|2670.82|2663.12|38
1643820640000|2022-02-02 16:50:40|2671.24|2663.54|2672.01|2664.31|2672.01|2664.31|2671.18|2663.48|37
1643820650000|2022-02-02 16:50:50|2672.02|2664.32|2672.27|2664.57|2672.32|2664.62|2671.64|2663.94|34
1643820660000|2022-02-02 16:51:00|2672.29|2664.59|2671.45|2663.75|2673.03|2665.33|2671.11|2663.41|39
1643820670000|2022-02-02 16:51:10|2671.35|2663.65|2670.8|2663.1|2671.94|2664.24|2670.79|2663.09|39
1643820680000|2022-02-02 16:51:20|2671.04|2663.34|2671.04|2663.34|2671.66|2663.96|2671.02|2663.32|36
1643820690000|2022-02-02 16:51:30|2671.19|2663.49|2670.9|2663.2|2671.77|2664.07|2670.65|2662.95|34
1643820700000|2022-02-02 16:51:40|2670.88|2663.18|2671.4|2663.7|2671.54|2663.84|2670.61|2662.91|38
1643820710000|2022-02-02 16:51:50|2671.31|2663.61|2671.18|2663.48|2671.75|2664.05|2669.23|2661.53|37
1643820720000|2022-02-02 16:52:00|2671.26|2663.56|2671.33|2663.63|2671.58|2663.88|2670.25|2662.55|39
1643820730000|2022-02-02 16:52:10|2671.24|2663.54|2672.68|2664.98|2672.85|2665.15|2671.24|2663.54|34
1643820740000|2022-02-02 16:52:20|2672.77|2665.07|2672.84|2665.14|2673.01|2665.31|2672.5|2664.8|35
1643820750000|2022-02-02 16:52:30|2672.82|2665.12|2671.81|2664.11|2672.84|2665.14|2671.81|2664.11|33
1643820760000|2022-02-02 16:52:40|2671.84|2664.14|2672.41|2664.71|2672.41|2664.71|2671.84|2664.14|37
1643820770000|2022-02-02 16:52:50|2672.39|2664.69|2672.48|2664.78|2672.68|2664.98|2672.04|2664.34|34
1643820780000|2022-02-02 16:53:00|2672.56|2664.86|2675.16|2667.46|2675.67|2667.97|2672.56|2664.86|36
1643820790000|2022-02-02 16:53:10|2675.75|2668.05|2675.57|2667.87|2675.86|2668.16|2675.11|2667.41|38
1643820800000|2022-02-02 16:53:20|2675.58|2667.88|2677.33|2669.63|2677.6|2669.9|2675.14|2667.44|38
1643820810000|2022-02-02 16:53:30|2677.39|2669.69|2676.02|2668.32|2677.39|2669.69|2675.98|2668.28|38
1643820820000|2022-02-02 16:53:40|2676.19|2668.49|2675.9|2668.2|2676.35|2668.65|2675.89|2668.19|30
1643820830000|2022-02-02 16:53:50|2675.87|2668.17|2674.99|2667.29|2675.87|2668.17|2674.75|2667.05|33
1643820840000|2022-02-02 16:54:00|2675.03|2667.33|2676.15|2668.45|2676.19|2668.49|2675.03|2667.33|36
1643820850000|2022-02-02 16:54:10|2676.16|2668.46|2678.5|2670.8|2678.98|2671.28|2676.01|2668.31|37
1643820860000|2022-02-02 16:54:20|2678.04|2670.34|2676.33|2668.63|2678.04|2670.34|2676.16|2668.46|36
1643820870000|2022-02-02 16:54:30|2676.37|2668.67|2676.24|2668.54|2676.45|2668.75|2675.48|2667.78|40
1643820880000|2022-02-02 16:54:40|2676.03|2668.33|2676.18|2668.48|2676.57|2668.87|2675.59|2667.89|37
1643820890000|2022-02-02 16:54:50|2675.93|2668.23|2676.48|2668.78|2676.7|2669|2675.83|2668.13|34
1643820900000|2022-02-02 16:55:00|2676.54|2668.84|2676.85|2669.15|2677.3|2669.6|2675.8|2668.1|36
1643820910000|2022-02-02 16:55:10|2676.81|2669.11|2676.69|2668.99|2676.81|2669.11|2676.41|2668.71|32
1643820920000|2022-02-02 16:55:20|2676.71|2669.01|2676.76|2669.06|2676.81|2669.11|2675.98|2668.28|39
1643820930000|2022-02-02 16:55:30|2676.77|2669.07|2676.66|2668.96|2676.82|2669.12|2676.37|2668.67|35
1643820940000|2022-02-02 16:55:40|2676.63|2668.93|2675.83|2668.13|2676.82|2669.12|2675.83|2668.13|36
1643820950000|2022-02-02 16:55:50|2675.88|2668.18|2676.06|2668.36|2676.46|2668.76|2675.82|2668.12|38
1643820960000|2022-02-02 16:56:00|2676.05|2668.35|2675.82|2668.12|2676.13|2668.43|2675.39|2667.69|32
1643820970000|2022-02-02 16:56:10|2675.81|2668.11|2675.67|2667.97|2675.87|2668.17|2675.47|2667.77|29
1643820980000|2022-02-02 16:56:20|2675.7|2668|2674.92|2667.22|2675.7|2668|2674.86|2667.16|16
1643820990000|2022-02-02 16:56:30|2675.26|2667.56|2674.45|2666.75|2675.33|2667.63|2674.22|2666.52|24
1643821000000|2022-02-02 16:56:40|2674.51|2666.81|2673.69|2665.99|2674.51|2666.81|2673.69|2665.99|29
1643821010000|2022-02-02 16:56:50|2673.57|2665.87|2673.52|2665.82|2674.02|2666.32|2673.04|2665.34|37
1643821020000|2022-02-02 16:57:00|2673.53|2665.83|2673.81|2666.11|2673.9|2666.2|2673.26|2665.56|32
1643821030000|2022-02-02 16:57:10|2673.93|2666.23|2673.58|2665.88|2674.18|2666.48|2673.43|2665.73|34
1643821040000|2022-02-02 16:57:20|2673.57|2665.87|2674.09|2666.39|2674.41|2666.71|2673.57|2665.87|36
1643821050000|2022-02-02 16:57:30|2674.19|2666.49|2674.12|2666.42|2674.5|2666.8|2674.01|2666.31|23
1643821060000|2022-02-02 16:57:40|2674.07|2666.37|2674.11|2666.41|2674.27|2666.57|2673.41|2665.71|31
1643821070000|2022-02-02 16:57:50|2674.18|2666.48|2674.19|2666.49|2674.46|2666.76|2674|2666.3|34
1643821080000|2022-02-02 16:58:00|2674.18|2666.48|2675.37|2667.67|2675.61|2667.91|2674.17|2666.47|31
1643821090000|2022-02-02 16:58:10|2675.39|2667.69|2675.57|2667.87|2675.67|2667.97|2675.38|2667.68|33
1643821100000|2022-02-02 16:58:20|2675.56|2667.86|2675.55|2667.85|2675.71|2668.01|2675.55|2667.85|32
1643821110000|2022-02-02 16:58:30|2675.74|2668.04|2674.95|2667.25|2675.74|2668.04|2674.64|2666.94|31
1643821120000|2022-02-02 16:58:40|2674.96|2667.26|2675.39|2667.69|2675.41|2667.71|2674.22|2666.52|29
1643821130000|2022-02-02 16:58:50|2675.41|2667.71|2674.94|2667.24|2675.41|2667.71|2674.29|2666.59|34
1643821140000|2022-02-02 16:59:00|2674.96|2667.26|2674.38|2666.68|2675.03|2667.33|2674.38|2666.68|34
1643821150000|2022-02-02 16:59:10|2674.18|2666.48|2674.19|2666.49|2674.5|2666.8|2673.74|2666.04|32
1643821160000|2022-02-02 16:59:20|2674.17|2666.47|2674.34|2666.64|2674.76|2667.06|2674.17|2666.47|31
1643821170000|2022-02-02 16:59:30|2674.3|2666.6|2676.2|2668.5|2676.2|2668.5|2673.04|2665.34|39
1643821180000|2022-02-02 16:59:40|2676.27|2668.57|2675.14|2667.44|2676.48|2668.78|2675.14|2667.44|39
1643821190000|2022-02-02 16:59:50|2675.28|2667.58|2675.01|2667.31|2675.58|2667.88|2674.89|2667.19|36
1643821200000|2022-02-02 17:00:00|2674.95|2667.25|2674.01|2666.31|2675.13|2667.43|2673.66|2665.96|38
1643821210000|2022-02-02 17:00:10|2673.99|2666.29|2674.77|2667.07|2675.61|2667.91|2673.99|2666.29|35
1643821220000|2022-02-02 17:00:20|2674.82|2667.12|2673.75|2666.05|2674.82|2667.12|2673.74|2666.04|39
1643821230000|2022-02-02 17:00:30|2673.73|2666.03|2673.08|2665.38|2673.73|2666.03|2671.36|2663.66|38
1643821240000|2022-02-02 17:00:40|2673.06|2665.36|2672.19|2664.49|2673.06|2665.36|2672.04|2664.34|35
1643821250000|2022-02-02 17:00:50|2672.01|2664.31|2671.66|2663.96|2672.65|2664.95|2671.33|2663.63|38
1643821260000|2022-02-02 17:01:00|2671.65|2663.95|2669.5|2661.8|2671.65|2663.95|2669.5|2661.8|38
1643821270000|2022-02-02 17:01:10|2669.51|2661.81|2670.6|2662.9|2670.85|2663.15|2669.51|2661.81|40
1643821280000|2022-02-02 17:01:20|2670.65|2662.95|2670.96|2663.26|2671.27|2663.57|2670.58|2662.88|35
1643821290000|2022-02-02 17:01:30|2670.82|2663.12|2671.75|2664.05|2671.75|2664.05|2670.55|2662.85|36
1643821300000|2022-02-02 17:01:40|2671.84|2664.14|2672.62|2664.92|2672.84|2665.14|2671.84|2664.14|38
1643821310000|2022-02-02 17:01:50|2672.65|2664.95|2672.22|2664.52|2672.65|2664.95|2671.76|2664.06|37
1643821320000|2022-02-02 17:02:00|2672.23|2664.53|2672.65|2664.95|2673.15|2665.45|2672.1|2664.4|36
1643821330000|2022-02-02 17:02:10|2672.6|2664.9|2672.63|2664.93|2673.08|2665.38|2672.58|2664.88|36
1643821340000|2022-02-02 17:02:20|2672.68|2664.98|2671.89|2664.19|2672.68|2664.98|2671.32|2663.62|37
1643821350000|2022-02-02 17:02:30|2671.62|2663.92|2670.51|2662.81|2671.62|2663.92|2670.15|2662.45|39
1643821360000|2022-02-02 17:02:40|2670.39|2662.69|2669.34|2661.64|2670.72|2663.02|2669.34|2661.64|37
1643821370000|2022-02-02 17:02:50|2669.23|2661.53|2672.78|2665.08|2672.78|2665.08|2668.77|2661.07|37
1643821380000|2022-02-02 17:03:00|2672.88|2665.18|2675.31|2667.61|2675.64|2667.94|2672.62|2664.92|39
1643821390000|2022-02-02 17:03:10|2675.5|2667.8|2674.58|2666.88|2675.56|2667.86|2673.75|2666.05|40
1643821400000|2022-02-02 17:03:20|2674.33|2666.63|2675.54|2667.84|2675.69|2667.99|2674.33|2666.63|38
1643821410000|2022-02-02 17:03:30|2675.49|2667.79|2677.11|2669.41|2677.14|2669.44|2675.49|2667.79|38
1643821420000|2022-02-02 17:03:40|2677.13|2669.43|2677.59|2669.89|2678.36|2670.66|2676.66|2668.96|38
1643821430000|2022-02-02 17:03:50|2677.64|2669.94|2678.05|2670.35|2678.47|2670.77|2677.59|2669.89|38
1643821440000|2022-02-02 17:04:00|2678.15|2670.45|2678.63|2670.93|2679.07|2671.37|2678.15|2670.45|36
1643821450000|2022-02-02 17:04:10|2678.62|2670.92|2678.63|2670.93|2678.71|2671.01|2677.66|2669.96|38
1643821460000|2022-02-02 17:04:20|2678.5|2670.8|2678.03|2670.33|2678.79|2671.09|2677.84|2670.14|33
1643821470000|2022-02-02 17:04:30|2677.93|2670.23|2677.75|2670.05|2678.52|2670.82|2677.39|2669.69|28
1643821480000|2022-02-02 17:04:40|2677.6|2669.9|2679.18|2671.48|2679.18|2671.48|2677.6|2669.9|31
1643821490000|2022-02-02 17:04:50|2679.22|2671.52|2678.73|2671.03|2679.49|2671.79|2678.46|2670.76|35
1643821500000|2022-02-02 17:05:00|2678.67|2670.97|2678.53|2670.83|2678.96|2671.26|2678.42|2670.72|36
1643821510000|2022-02-02 17:05:10|2678.61|2670.91|2680.51|2672.81|2680.9|2673.2|2678.61|2670.91|40
1643821520000|2022-02-02 17:05:20|2680.75|2673.05|2681.24|2673.54|2681.45|2673.75|2680.53|2672.83|39
1643821530000|2022-02-02 17:05:30|2681.23|2673.53|2680.38|2672.68|2681.63|2673.93|2680.18|2672.48|36
1643821540000|2022-02-02 17:05:40|2680.44|2672.74|2680.66|2672.96|2680.78|2673.08|2680.44|2672.74|39
1643821550000|2022-02-02 17:05:50|2680.72|2673.02|2680.96|2673.26|2680.97|2673.27|2680.41|2672.71|37
1643821560000|2022-02-02 17:06:00|2680.91|2673.21|2681.13|2673.43|2681.48|2673.78|2680.86|2673.16|33
1643821570000|2022-02-02 17:06:10|2681.12|2673.42|2680.05|2672.35|2681.12|2673.42|2679.79|2672.09|38
1643821580000|2022-02-02 17:06:20|2680.08|2672.38|2679.42|2671.72|2680.09|2672.39|2679.1|2671.4|28
1643821590000|2022-02-02 17:06:30|2679.46|2671.76|2680.39|2672.69|2680.4|2672.7|2679.46|2671.76|34
1643821600000|2022-02-02 17:06:40|2680.52|2672.82|2681|2673.3|2681|2673.3|2680.52|2672.82|27
1643821610000|2022-02-02 17:06:50|2681.01|2673.31|2681.79|2674.09|2681.9|2674.2|2680.91|2673.21|32
1643821620000|2022-02-02 17:07:00|2681.87|2674.17|2683.04|2675.34|2683.09|2675.39|2681.87|2674.17|39
1643821630000|2022-02-02 17:07:10|2683.03|2675.33|2683.21|2675.51|2683.41|2675.71|2682.69|2674.99|37
1643821640000|2022-02-02 17:07:20|2683.22|2675.52|2683.01|2675.31|2684.08|2676.38|2683.01|2675.31|37
1643821650000|2022-02-02 17:07:30|2683.1|2675.4|2682.66|2674.96|2683.1|2675.4|2682.63|2674.93|36
1643821660000|2022-02-02 17:07:40|2682.68|2674.98|2683.1|2675.4|2683.1|2675.4|2682.08|2674.38|37
1643821670000|2022-02-02 17:07:50|2683.08|2675.38|2682.8|2675.1|2683.25|2675.55|2682.51|2674.81|34
1643821680000|2022-02-02 17:08:00|2682.88|2675.18|2683.89|2676.19|2683.96|2676.26|2682.74|2675.04|31
1643821690000|2022-02-02 17:08:10|2683.97|2676.27|2684.87|2677.17|2685.53|2677.83|2683.97|2676.27|38
1643821700000|2022-02-02 17:08:20|2684.84|2677.14|2684.89|2677.19|2685.35|2677.65|2684.52|2676.82|38
1643821710000|2022-02-02 17:08:30|2684.88|2677.18|2685.45|2677.75|2685.45|2677.75|2684.82|2677.12|29
1643821720000|2022-02-02 17:08:40|2685.33|2677.63|2687.97|2680.27|2688.26|2680.56|2685.33|2677.63|34
1643821730000|2022-02-02 17:08:50|2688.08|2680.38|2688.8|2681.1|2689.15|2681.45|2688.07|2680.37|38
1643821740000|2022-02-02 17:09:00|2688.68|2680.98|2693.8|2686.1|2697.22|2689.52|2688.68|2680.98|38
1643821750000|2022-02-02 17:09:10|2693.74|2686.04|2693.01|2685.31|2694.58|2686.88|2692.36|2684.66|36
1643821760000|2022-02-02 17:09:20|2693.04|2685.34|2694.02|2686.32|2694.32|2686.62|2693.04|2685.34|38
1643821770000|2022-02-02 17:09:30|2694.2|2686.5|2695.81|2688.11|2696.19|2688.49|2693.82|2686.12|36
1643821780000|2022-02-02 17:09:40|2695.8|2688.1|2695.39|2687.69|2696.47|2688.77|2695.17|2687.47|36
1643821790000|2022-02-02 17:09:50|2695.38|2687.68|2695.25|2687.55|2695.8|2688.1|2694.83|2687.13|35
1643821800000|2022-02-02 17:10:00|2695.06|2687.36|2696.33|2688.63|2696.81|2689.11|2694.83|2687.13|36
1643821810000|2022-02-02 17:10:10|2696.85|2689.15|2696.75|2689.05|2697.82|2690.12|2696.75|2689.05|39
1643821820000|2022-02-02 17:10:20|2696.53|2688.83|2697.21|2689.51|2697.9|2690.2|2696.51|2688.81|35
1643821830000|2022-02-02 17:10:30|2697.19|2689.49|2696|2688.3|2697.26|2689.56|2695.99|2688.29|34
1643821840000|2022-02-02 17:10:40|2696.1|2688.4|2695.4|2687.7|2696.67|2688.97|2695.4|2687.7|35
1643821850000|2022-02-02 17:10:50|2695.36|2687.66|2693.43|2685.73|2695.36|2687.66|2693.38|2685.68|35
1643821860000|2022-02-02 17:11:00|2693.39|2685.69|2691.61|2683.91|2693.56|2685.86|2691.6|2683.9|37
1643821870000|2022-02-02 17:11:10|2691.62|2683.92|2691.87|2684.17|2691.94|2684.24|2691.2|2683.5|34
1643821880000|2022-02-02 17:11:20|2691.9|2684.2|2691.04|2683.34|2691.97|2684.27|2690.59|2682.89|37
1643821890000|2022-02-02 17:11:30|2690.99|2683.29|2690.89|2683.19|2691.31|2683.61|2690.7|2683|28
1643821900000|2022-02-02 17:11:40|2690.85|2683.15|2689.99|2682.29|2690.86|2683.16|2689.59|2681.89|37
1643821910000|2022-02-02 17:11:50|2690.07|2682.37|2689.55|2681.85|2690.3|2682.6|2689.48|2681.78|38
1643821920000|2022-02-02 17:12:00|2689.54|2681.84|2689.23|2681.53|2689.79|2682.09|2689.12|2681.42|36
1643821930000|2022-02-02 17:12:10|2689.39|2681.69|2689.69|2681.99|2689.69|2681.99|2689.34|2681.64|34
1643821940000|2022-02-02 17:12:20|2689.65|2681.95|2688.98|2681.28|2689.67|2681.97|2688.98|2681.28|34
1643821950000|2022-02-02 17:12:30|2689.02|2681.32|2688.9|2681.2|2689.13|2681.43|2688.16|2680.46|35
1643821960000|2022-02-02 17:12:40|2689.07|2681.37|2689.53|2681.83|2689.56|2681.86|2688.81|2681.11|38
1643821970000|2022-02-02 17:12:50|2689.5|2681.8|2690.97|2683.27|2691.66|2683.96|2689.48|2681.78|36
1643821980000|2022-02-02 17:13:00|2691.06|2683.36|2690.16|2682.46|2691.06|2683.36|2689.82|2682.12|38
1643821990000|2022-02-02 17:13:10|2690.17|2682.47|2689.56|2681.86|2690.17|2682.47|2689.33|2681.63|37
1643822000000|2022-02-02 17:13:20|2689.61|2681.91|2688.43|2680.73|2689.61|2681.91|2687.88|2680.18|37
1643822010000|2022-02-02 17:13:30|2688.53|2680.83|2688.15|2680.45|2688.53|2680.83|2688.07|2680.37|33
1643822020000|2022-02-02 17:13:40|2688.12|2680.42|2687.36|2679.66|2688.12|2680.42|2686.51|2678.81|35
1643822030000|2022-02-02 17:13:50|2687.43|2679.73|2687.53|2679.83|2687.81|2680.11|2687.11|2679.41|32
1643822040000|2022-02-02 17:14:00|2687.49|2679.79|2687.38|2679.68|2687.88|2680.18|2687.22|2679.52|36
1643822050000|2022-02-02 17:14:10|2687.42|2679.72|2686.5|2678.8|2687.42|2679.72|2686.5|2678.8|28
1643822060000|2022-02-02 17:14:20|2686.48|2678.78|2685.77|2678.07|2686.69|2678.99|2685.53|2677.83|38
1643822070000|2022-02-02 17:14:30|2685.75|2678.05|2686.02|2678.32|2686.51|2678.81|2685.75|2678.05|37
1643822080000|2022-02-02 17:14:40|2686|2678.3|2686.02|2678.32|2686.45|2678.75|2685.89|2678.19|36
1643822090000|2022-02-02 17:14:50|2686.03|2678.33|2686.99|2679.29|2687.03|2679.33|2685.85|2678.15|37
1643822100000|2022-02-02 17:15:00|2686.98|2679.28|2686.31|2678.61|2687.08|2679.38|2686.27|2678.57|37
1643822110000|2022-02-02 17:15:10|2686.29|2678.59|2686.03|2678.33|2686.31|2678.61|2685.85|2678.15|28
1643822120000|2022-02-02 17:15:20|2685.87|2678.17|2685.59|2677.89|2686.05|2678.35|2685.58|2677.88|26
1643822130000|2022-02-02 17:15:30|2685.51|2677.81|2685.62|2677.92|2685.72|2678.02|2685.46|2677.76|19
1643822140000|2022-02-02 17:15:40|2685.57|2677.87|2686.5|2678.8|2686.53|2678.83|2685.43|2677.73|31
1643822150000|2022-02-02 17:15:50|2686.51|2678.81|2686.43|2678.73|2686.57|2678.87|2686.13|2678.43|34
1643822160000|2022-02-02 17:16:00|2686.36|2678.66|2686.25|2678.55|2686.69|2678.99|2686.15|2678.45|31
1643822170000|2022-02-02 17:16:10|2686.26|2678.56|2686.27|2678.57|2686.44|2678.74|2685.73|2678.03|25
1643822180000|2022-02-02 17:16:20|2686.39|2678.69|2686.12|2678.42|2686.43|2678.73|2686.12|2678.42|33
1643822190000|2022-02-02 17:16:30|2686.09|2678.39|2686.21|2678.51|2686.74|2679.04|2686.09|2678.39|35
1643822200000|2022-02-02 17:16:40|2686.24|2678.54|2687.22|2679.52|2687.22|2679.52|2686.14|2678.44|30
1643822210000|2022-02-02 17:16:50|2687.62|2679.92|2688.38|2680.68|2688.74|2681.04|2687.59|2679.89|36
1643822220000|2022-02-02 17:17:00|2688.51|2680.81|2689.01|2681.31|2689.98|2682.28|2688.51|2680.81|36
1643822230000|2022-02-02 17:17:10|2688.92|2681.22|2689.26|2681.56|2689.26|2681.56|2688.54|2680.84|34
1643822240000|2022-02-02 17:17:20|2689.29|2681.59|2688.81|2681.11|2689.64|2681.94|2688.81|2681.11|35
1643822250000|2022-02-02 17:17:30|2688.85|2681.15|2690.09|2682.39|2690.09|2682.39|2688.85|2681.15|40
1643822260000|2022-02-02 17:17:40|2689.94|2682.24|2688.83|2681.13|2689.94|2682.24|2688.75|2681.05|34
1643822270000|2022-02-02 17:17:50|2688.81|2681.11|2689.12|2681.42|2689.44|2681.74|2688.81|2681.11|33
1643822280000|2022-02-02 17:18:00|2689.06|2681.36|2688.25|2680.55|2689.66|2681.96|2688.12|2680.42|38
1643822290000|2022-02-02 17:18:10|2688.26|2680.56|2687.81|2680.11|2688.26|2680.56|2687.75|2680.05|33
1643822300000|2022-02-02 17:18:20|2687.7|2680|2686.25|2678.55|2687.7|2680|2686.1|2678.4|39
1643822310000|2022-02-02 17:18:30|2686.21|2678.51|2686.53|2678.83|2687.05|2679.35|2686.03|2678.33|37
1643822320000|2022-02-02 17:18:40|2686.38|2678.68|2686.43|2678.73|2686.53|2678.83|2686.28|2678.58|31
1643822330000|2022-02-02 17:18:50|2686.44|2678.74|2685.55|2677.85|2686.45|2678.75|2685.32|2677.62|36
1643822340000|2022-02-02 17:19:00|2685.52|2677.82|2683.14|2675.44|2685.52|2677.82|2683.14|2675.44|37
1643822350000|2022-02-02 17:19:10|2683.21|2675.51|2681.43|2673.73|2683.22|2675.52|2681.36|2673.66|37
1643822360000|2022-02-02 17:19:20|2681.42|2673.72|2682.82|2675.12|2682.85|2675.15|2681.1|2673.4|37
1643822370000|2022-02-02 17:19:30|2682.85|2675.15|2681.23|2673.53|2682.95|2675.25|2681.01|2673.31|37
1643822380000|2022-02-02 17:19:40|2681.09|2673.39|2683.28|2675.58|2683.39|2675.69|2681.09|2673.39|36
1643822390000|2022-02-02 17:19:50|2683.35|2675.65|2685.27|2677.57|2685.27|2677.57|2683.3|2675.6|38
1643822400000|2022-02-02 17:20:00|2685.28|2677.58|2685.14|2677.44|2685.68|2677.98|2684.89|2677.19|32
1643822410000|2022-02-02 17:20:10|2685.17|2677.47|2684.74|2677.04|2685.39|2677.69|2684.59|2676.89|35
1643822420000|2022-02-02 17:20:20|2684.73|2677.03|2684.45|2676.75|2684.83|2677.13|2684.36|2676.66|35
1643822430000|2022-02-02 17:20:30|2684.44|2676.74|2685.06|2677.36|2685.4|2677.7|2684.27|2676.57|32
1643822440000|2022-02-02 17:20:40|2685.16|2677.46|2684.47|2676.77|2685.16|2677.46|2684.4|2676.7|31
1643822450000|2022-02-02 17:20:50|2684.65|2676.95|2684.87|2677.17|2684.87|2677.17|2684.33|2676.63|32
1643822460000|2022-02-02 17:21:00|2685.38|2677.68|2685.35|2677.65|2686.47|2678.77|2685.26|2677.56|39
1643822470000|2022-02-02 17:21:10|2685.18|2677.48|2685.03|2677.33|2685.19|2677.49|2684.01|2676.31|35
1643822480000|2022-02-02 17:21:20|2685.16|2677.46|2684.36|2676.66|2685.28|2677.58|2684.27|2676.57|33
1643822490000|2022-02-02 17:21:30|2684.33|2676.63|2683.87|2676.17|2684.39|2676.69|2683.7|2676|34
1643822500000|2022-02-02 17:21:40|2683.88|2676.18|2683.49|2675.79|2683.9|2676.2|2683.43|2675.73|33
1643822510000|2022-02-02 17:21:50|2683.47|2675.77|2683.74|2676.04|2684.25|2676.55|2683.24|2675.54|33
1643822520000|2022-02-02 17:22:00|2683.85|2676.15|2684.24|2676.54|2684.24|2676.54|2683.76|2676.06|30
1643822530000|2022-02-02 17:22:10|2683.96|2676.26|2685.15|2677.45|2686.01|2678.31|2683.9|2676.2|35
1643822540000|2022-02-02 17:22:20|2685.14|2677.44|2685.65|2677.95|2685.89|2678.19|2684.89|2677.19|36
1643822550000|2022-02-02 17:22:30|2685.4|2677.7|2684.55|2676.85|2685.41|2677.71|2683.89|2676.19|39
1643822560000|2022-02-02 17:22:40|2684.43|2676.73|2685.52|2677.82|2685.58|2677.88|2684.43|2676.73|32
1643822570000|2022-02-02 17:22:50|2685.47|2677.77|2685.12|2677.42|2685.57|2677.87|2685.08|2677.38|32
1643822580000|2022-02-02 17:23:00|2685.18|2677.48|2684.26|2676.56|2685.19|2677.49|2684.18|2676.48|29
1643822590000|2022-02-02 17:23:10|2684.19|2676.49|2684.25|2676.55|2684.45|2676.75|2684.12|2676.42|30
1643822600000|2022-02-02 17:23:20|2684.19|2676.49|2684.25|2676.55|2684.41|2676.71|2684.12|2676.42|33
1643822610000|2022-02-02 17:23:30|2684.41|2676.71|2683.83|2676.13|2684.41|2676.71|2683.68|2675.98|28
1643822620000|2022-02-02 17:23:40|2683.82|2676.12|2683.84|2676.14|2683.86|2676.16|2682.92|2675.22|35
1643822630000|2022-02-02 17:23:50|2683.83|2676.13|2684.37|2676.67|2684.67|2676.97|2683.83|2676.13|28
1643822640000|2022-02-02 17:24:00|2684.64|2676.94|2683.76|2676.06|2684.64|2676.94|2683.59|2675.89|37
1643822650000|2022-02-02 17:24:10|2683.64|2675.94|2684.49|2676.79|2684.53|2676.83|2683.64|2675.94|26
1643822660000|2022-02-02 17:24:20|2684.67|2676.97|2685.48|2677.78|2686.09|2678.39|2684.67|2676.97|37
1643822670000|2022-02-02 17:24:30|2685.47|2677.77|2684.38|2676.68|2685.47|2677.77|2684.11|2676.41|34
1643822680000|2022-02-02 17:24:40|2684.44|2676.74|2684.05|2676.35|2684.78|2677.08|2684.05|2676.35|33
1643822690000|2022-02-02 17:24:50|2683.95|2676.25|2684.57|2676.87|2684.57|2676.87|2683.66|2675.96|29
1643822700000|2022-02-02 17:25:00|2684.64|2676.94|2682.3|2674.6|2684.64|2676.94|2682.3|2674.6|35
1643822710000|2022-02-02 17:25:10|2682.18|2674.48|2684.34|2676.64|2684.34|2676.64|2681.92|2674.22|36
1643822720000|2022-02-02 17:25:20|2685.05|2677.35|2685.34|2677.64|2685.83|2678.13|2685.05|2677.35|36
1643822730000|2022-02-02 17:25:30|2685.29|2677.59|2685.12|2677.42|2685.31|2677.61|2684.79|2677.09|37
1643822740000|2022-02-02 17:25:40|2684.91|2677.21|2685.48|2677.78|2685.76|2678.06|2684.84|2677.14|31
1643822750000|2022-02-02 17:25:50|2685.46|2677.76|2685.09|2677.39|2685.46|2677.76|2684.66|2676.96|32
1643822760000|2022-02-02 17:26:00|2684.98|2677.28|2685.22|2677.52|2685.49|2677.79|2684.88|2677.18|32
1643822770000|2022-02-02 17:26:10|2685.19|2677.49|2685.73|2678.03|2685.76|2678.06|2685.07|2677.37|35
1643822780000|2022-02-02 17:26:20|2685.82|2678.12|2686.34|2678.64|2686.42|2678.72|2685.68|2677.98|31
1643822790000|2022-02-02 17:26:30|2686.47|2678.77|2686.85|2679.15|2687.35|2679.65|2686.04|2678.34|37
1643822800000|2022-02-02 17:26:40|2686.92|2679.22|2686.69|2678.99|2686.92|2679.22|2686.51|2678.81|32
1643822810000|2022-02-02 17:26:50|2686.55|2678.85|2686.66|2678.96|2686.74|2679.04|2686.48|2678.78|36
1643822820000|2022-02-02 17:27:00|2686.64|2678.94|2687.43|2679.73|2687.43|2679.73|2686.64|2678.94|28
1643822830000|2022-02-02 17:27:10|2687.44|2679.74|2686.9|2679.2|2687.55|2679.85|2686.9|2679.2|32
1643822840000|2022-02-02 17:27:20|2687.06|2679.36|2688.1|2680.4|2688.15|2680.45|2687.04|2679.34|33
1643822850000|2022-02-02 17:27:30|2688.14|2680.44|2688.16|2680.46|2688.18|2680.48|2687.91|2680.21|28
1643822860000|2022-02-02 17:27:40|2688.14|2680.44|2686.62|2678.92|2688.22|2680.52|2686.62|2678.92|34
1643822870000|2022-02-02 17:27:50|2686.64|2678.94|2686.49|2678.79|2687.01|2679.31|2686.46|2678.76|29
1643822880000|2022-02-02 17:28:00|2686.51|2678.81|2687.64|2679.94|2687.69|2679.99|2686.5|2678.8|37
1643822890000|2022-02-02 17:28:10|2687.56|2679.86|2686.98|2679.28|2687.56|2679.86|2686.72|2679.02|33
1643822900000|2022-02-02 17:28:20|2687|2679.3|2687.62|2679.92|2687.62|2679.92|2686.94|2679.24|31
1643822910000|2022-02-02 17:28:30|2687.67|2679.97|2688.07|2680.37|2688.88|2681.18|2687.65|2679.95|38
1643822920000|2022-02-02 17:28:40|2688.14|2680.44|2688.96|2681.26|2688.96|2681.26|2688.13|2680.43|35
1643822930000|2022-02-02 17:28:50|2688.32|2680.62|2688.74|2681.04|2688.92|2681.22|2688.32|2680.62|30
1643822940000|2022-02-02 17:29:00|2688.65|2680.95|2686.61|2678.91|2688.76|2681.06|2686.6|2678.9|33
1643822950000|2022-02-02 17:29:10|2686.58|2678.88|2685.83|2678.13|2686.73|2679.03|2685.83|2678.13|38
1643822960000|2022-02-02 17:29:20|2685.86|2678.16|2685.96|2678.26|2686.03|2678.33|2685.82|2678.12|21
1643822970000|2022-02-02 17:29:30|2685.95|2678.25|2685.02|2677.32|2685.95|2678.25|2684.86|2677.16|36
1643822980000|2022-02-02 17:29:40|2684.88|2677.18|2684.85|2677.15|2685.23|2677.53|2684.81|2677.11|33
1643822990000|2022-02-02 17:29:50|2684.92|2677.22|2685.21|2677.51|2685.43|2677.73|2684.7|2677|36
1643823000000|2022-02-02 17:30:00|2685.19|2677.49|2684.13|2676.43|2685.26|2677.56|2683.91|2676.21|34
1643823010000|2022-02-02 17:30:10|2683.91|2676.21|2681.05|2673.35|2683.91|2676.21|2680.53|2672.83|38
1643823020000|2022-02-02 17:30:20|2680.86|2673.16|2681.11|2673.41|2682.86|2675.16|2680.8|2673.1|37
1643823030000|2022-02-02 17:30:30|2680.96|2673.26|2680.97|2673.27|2681.65|2673.95|2680.95|2673.25|35
1643823040000|2022-02-02 17:30:40|2681.16|2673.46|2681.3|2673.6|2681.67|2673.97|2681.09|2673.39|36
1643823050000|2022-02-02 17:30:50|2681.22|2673.52|2680.75|2673.05|2681.36|2673.66|2680.66|2672.96|29
1643823060000|2022-02-02 17:31:00|2680.67|2672.97|2680.78|2673.08|2680.82|2673.12|2679.42|2671.72|38
1643823070000|2022-02-02 17:31:10|2680.73|2673.03|2680.79|2673.09|2680.94|2673.24|2680.38|2672.68|35
1643823080000|2022-02-02 17:31:20|2680.82|2673.12|2680.82|2673.12|2681.39|2673.69|2680.73|2673.03|34
1643823090000|2022-02-02 17:31:30|2680.97|2673.27|2680.96|2673.26|2681.2|2673.5|2680.75|2673.05|36
1643823100000|2022-02-02 17:31:40|2680.88|2673.18|2681.54|2673.84|2682.15|2674.45|2680.86|2673.16|39
1643823110000|2022-02-02 17:31:50|2681.4|2673.7|2681.46|2673.76|2681.69|2673.99|2681.32|2673.62|30
1643823120000|2022-02-02 17:32:00|2681.48|2673.78|2681.24|2673.54|2681.78|2674.08|2681.15|2673.45|31
1643823130000|2022-02-02 17:32:10|2681.13|2673.43|2681.43|2673.73|2681.66|2673.96|2681.01|2673.31|35
1643823140000|2022-02-02 17:32:20|2681.51|2673.81|2681.19|2673.49|2681.66|2673.96|2681.05|2673.35|35
1643823150000|2022-02-02 17:32:30|2681.39|2673.69|2681.08|2673.38|2681.39|2673.69|2680.9|2673.2|36
1643823160000|2022-02-02 17:32:40|2681.18|2673.48|2680.59|2672.89|2681.26|2673.56|2680.45|2672.75|33
1643823170000|2022-02-02 17:32:50|2680.5|2672.8|2680.94|2673.24|2681.17|2673.47|2680.47|2672.77|29
1643823180000|2022-02-02 17:33:00|2680.95|2673.25|2679.34|2671.64|2680.95|2673.25|2679.33|2671.63|28
1643823190000|2022-02-02 17:33:10|2679.29|2671.59|2679.07|2671.37|2679.8|2672.1|2679.02|2671.32|34
1643823200000|2022-02-02 17:33:20|2679.27|2671.57|2679.13|2671.43|2679.44|2671.74|2678.53|2670.83|39
1643823210000|2022-02-02 17:33:30|2679.18|2671.48|2678.98|2671.28|2679.42|2671.72|2678.91|2671.21|32
1643823220000|2022-02-02 17:33:40|2678.99|2671.29|2679.85|2672.15|2679.91|2672.21|2678.96|2671.26|31
1643823230000|2022-02-02 17:33:50|2679.89|2672.19|2683.04|2675.34|2683.42|2675.72|2679.89|2672.19|40
1643823240000|2022-02-02 17:34:00|2683.36|2675.66|2681.29|2673.59|2683.36|2675.66|2680.84|2673.14|36
1643823250000|2022-02-02 17:34:10|2681.2|2673.5|2679.66|2671.96|2681.35|2673.65|2679.62|2671.92|37
1643823260000|2022-02-02 17:34:20|2679.65|2671.95|2680.66|2672.96|2680.66|2672.96|2679.63|2671.93|33
1643823270000|2022-02-02 17:34:30|2680.65|2672.95|2680.1|2672.4|2680.69|2672.99|2679.46|2671.76|37
1643823280000|2022-02-02 17:34:40|2680.26|2672.56|2679.62|2671.92|2680.33|2672.63|2679.52|2671.82|35
1643823290000|2022-02-02 17:34:50|2679.63|2671.93|2679.42|2671.72|2679.94|2672.24|2679.27|2671.57|32
1643823300000|2022-02-02 17:35:00|2679.4|2671.7|2677.95|2670.25|2679.52|2671.82|2677.95|2670.25|34
1643823310000|2022-02-02 17:35:10|2678.1|2670.4|2678.34|2670.64|2678.94|2671.24|2677.99|2670.29|35
1643823320000|2022-02-02 17:35:20|2678.35|2670.65|2678.06|2670.36|2678.77|2671.07|2677.89|2670.19|35
1643823330000|2022-02-02 17:35:30|2678.01|2670.31|2677.95|2670.25|2678.27|2670.57|2677.54|2669.84|37
1643823340000|2022-02-02 17:35:40|2677.92|2670.22|2677.46|2669.76|2678.06|2670.36|2677.46|2669.76|36
1643823350000|2022-02-02 17:35:50|2677.41|2669.71|2677.53|2669.83|2677.55|2669.85|2677.02|2669.32|37
1643823360000|2022-02-02 17:36:00|2677.52|2669.82|2676.86|2669.16|2677.7|2670|2676.82|2669.12|37
1643823370000|2022-02-02 17:36:10|2676.8|2669.1|2676.86|2669.16|2677.4|2669.7|2676.8|2669.1|37
1643823380000|2022-02-02 17:36:20|2677.13|2669.43|2677.11|2669.41|2677.42|2669.72|2676.93|2669.23|34
1643823390000|2022-02-02 17:36:30|2677.12|2669.42|2677.83|2670.13|2678.12|2670.42|2677.12|2669.42|35
1643823400000|2022-02-02 17:36:40|2677.7|2670|2677.52|2669.82|2677.72|2670.02|2676.88|2669.18|28
1643823410000|2022-02-02 17:36:50|2677.53|2669.83|2677.28|2669.58|2677.79|2670.09|2677.28|2669.58|20
1643823420000|2022-02-02 17:37:00|2677.3|2669.6|2677.63|2669.93|2677.68|2669.98|2677.3|2669.6|29
1643823430000|2022-02-02 17:37:10|2677.64|2669.94|2677.4|2669.7|2677.8|2670.1|2676.96|2669.26|28
1643823440000|2022-02-02 17:37:20|2677.48|2669.78|2677.34|2669.64|2677.7|2670|2676.81|2669.11|39
1643823450000|2022-02-02 17:37:30|2677.36|2669.66|2677.19|2669.49|2677.46|2669.76|2676.94|2669.24|36
1643823460000|2022-02-02 17:37:40|2677.17|2669.47|2676.88|2669.18|2677.41|2669.71|2676.81|2669.11|30
1643823470000|2022-02-02 17:37:50|2676.9|2669.2|2677.36|2669.66|2677.4|2669.7|2676.76|2669.06|32
1643823480000|2022-02-02 17:38:00|2677.39|2669.69|2676.68|2668.98|2677.39|2669.69|2676.65|2668.95|23
1643823490000|2022-02-02 17:38:10|2676.71|2669.01|2677.48|2669.78|2677.48|2669.78|2676.69|2668.99|35
1643823500000|2022-02-02 17:38:20|2677.75|2670.05|2679.09|2671.39|2679.33|2671.63|2677.75|2670.05|39
1643823510000|2022-02-02 17:38:30|2678.96|2671.26|2678.23|2670.53|2679.05|2671.35|2678.17|2670.47|36
1643823520000|2022-02-02 17:38:40|2678.22|2670.52|2678.26|2670.56|2678.7|2671|2678.2|2670.5|37
1643823530000|2022-02-02 17:38:50|2678.69|2670.99|2678.38|2670.68|2679.02|2671.32|2678.26|2670.56|30
1643823540000|2022-02-02 17:39:00|2678.36|2670.66|2678.97|2671.27|2678.97|2671.27|2678.17|2670.47|34
1643823550000|2022-02-02 17:39:10|2678.98|2671.28|2679.96|2672.26|2680.38|2672.68|2678.84|2671.14|37
1643823560000|2022-02-02 17:39:20|2679.78|2672.08|2679.92|2672.22|2680.01|2672.31|2679.56|2671.86|38
1643823570000|2022-02-02 17:39:30|2680.02|2672.32|2679.53|2671.83|2680.1|2672.4|2679.53|2671.83|35
1643823580000|2022-02-02 17:39:40|2679.38|2671.68|2679.62|2671.92|2680|2672.3|2679.3|2671.6|32
1643823590000|2022-02-02 17:39:50|2679.67|2671.97|2679.99|2672.29|2679.99|2672.29|2679.67|2671.97|33
1643823600000|2022-02-02 17:40:00|2679.98|2672.28|2679.96|2672.26|2680.01|2672.31|2679.9|2672.2|25
1643823610000|2022-02-02 17:40:10|2679.95|2672.25|2679.89|2672.19|2680.03|2672.33|2679.44|2671.74|26
1643823620000|2022-02-02 17:40:20|2679.88|2672.18|2679.54|2671.84|2679.9|2672.2|2678.92|2671.22|37
1643823630000|2022-02-02 17:40:30|2679.49|2671.79|2678.85|2671.15|2679.49|2671.79|2678.61|2670.91|32
1643823640000|2022-02-02 17:40:40|2678.76|2671.06|2678.35|2670.65|2678.95|2671.25|2678.3|2670.6|30
1643823650000|2022-02-02 17:40:50|2678.36|2670.66|2679.16|2671.46|2679.27|2671.57|2678.36|2670.66|34
1643823660000|2022-02-02 17:41:00|2679.23|2671.53|2678.89|2671.19|2679.32|2671.62|2678.86|2671.16|30
1643823670000|2022-02-02 17:41:10|2678.91|2671.21|2678.76|2671.06|2678.93|2671.23|2678.38|2670.68|25
1643823680000|2022-02-02 17:41:20|2678.75|2671.05|2678.73|2671.03|2678.81|2671.11|2678.68|2670.98|32
1643823690000|2022-02-02 17:41:30|2678.74|2671.04|2678.83|2671.13|2678.96|2671.26|2678.48|2670.78|33
1643823700000|2022-02-02 17:41:40|2678.79|2671.09|2677.82|2670.12|2678.79|2671.09|2677.77|2670.07|33
1643823710000|2022-02-02 17:41:50|2677.88|2670.18|2677.61|2669.91|2677.94|2670.24|2677.53|2669.83|35
1643823720000|2022-02-02 17:42:00|2677.45|2669.75|2677.21|2669.51|2678.22|2670.52|2677.21|2669.51|28
1643823730000|2022-02-02 17:42:10|2677.53|2669.83|2677.5|2669.8|2677.78|2670.08|2677.45|2669.75|31
1643823740000|2022-02-02 17:42:20|2677.51|2669.81|2676.8|2669.1|2677.94|2670.24|2676.49|2668.79|38
1643823750000|2022-02-02 17:42:30|2676.5|2668.8|2674.99|2667.29|2676.86|2669.16|2674.99|2667.29|32
1643823760000|2022-02-02 17:42:40|2674.92|2667.22|2674.52|2666.82|2675.43|2667.73|2673.76|2666.06|33
1643823770000|2022-02-02 17:42:50|2674.2|2666.5|2674.75|2667.05|2675.36|2667.66|2674.07|2666.37|36
1643823780000|2022-02-02 17:43:00|2674.74|2667.04|2674.02|2666.32|2675.2|2667.5|2673.72|2666.02|36
1643823790000|2022-02-02 17:43:10|2673.88|2666.18|2673.84|2666.14|2674.65|2666.95|2673.73|2666.03|35
1643823800000|2022-02-02 17:43:20|2673.61|2665.91|2673.34|2665.64|2673.98|2666.28|2672.15|2664.45|33
1643823810000|2022-02-02 17:43:30|2673.31|2665.61|2671.71|2664.01|2673.45|2665.75|2671.25|2663.55|37
1643823820000|2022-02-02 17:43:40|2671.75|2664.05|2672.73|2665.03|2672.73|2665.03|2671.75|2664.05|31
1643823830000|2022-02-02 17:43:50|2672.25|2664.55|2671.74|2664.04|2672.25|2664.55|2671.49|2663.79|34
1643823840000|2022-02-02 17:44:00|2671.69|2663.99|2672.29|2664.59|2672.54|2664.84|2671.65|2663.95|33
1643823850000|2022-02-02 17:44:10|2672.28|2664.58|2671.81|2664.11|2672.35|2664.65|2671.14|2663.44|34
1643823860000|2022-02-02 17:44:20|2671.73|2664.03|2671.25|2663.55|2671.83|2664.13|2670.88|2663.18|35
1643823870000|2022-02-02 17:44:30|2671.33|2663.63|2670.86|2663.16|2671.74|2664.04|2670.61|2662.91|32
1643823880000|2022-02-02 17:44:40|2670.92|2663.22|2671.02|2663.32|2671.1|2663.4|2670.66|2662.96|31
1643823890000|2022-02-02 17:44:50|2671.03|2663.33|2671.45|2663.75|2671.53|2663.83|2671.03|2663.33|34
1643823900000|2022-02-02 17:45:00|2671.43|2663.73|2671.81|2664.11|2671.81|2664.11|2671.15|2663.45|38
1643823910000|2022-02-02 17:45:10|2672.02|2664.32|2672.99|2665.29|2674.39|2666.69|2672.02|2664.32|39
1643823920000|2022-02-02 17:45:20|2673.13|2665.43|2673.36|2665.66|2673.36|2665.66|2673|2665.3|35
1643823930000|2022-02-02 17:45:30|2673.42|2665.72|2676.61|2668.91|2676.61|2668.91|2673.27|2665.57|37
1643823940000|2022-02-02 17:45:40|2676.6|2668.9|2677.45|2669.75|2678.57|2670.87|2676.6|2668.9|36
1643823950000|2022-02-02 17:45:50|2677.74|2670.04|2677.47|2669.77|2677.79|2670.09|2677.19|2669.49|32
1643823960000|2022-02-02 17:46:00|2677.46|2669.76|2678.46|2670.76|2678.52|2670.82|2677.45|2669.75|35
1643823970000|2022-02-02 17:46:10|2678.4|2670.7|2680.42|2672.72|2680.42|2672.72|2678.4|2670.7|22
1643823980000|2022-02-02 17:46:20|2680.46|2672.76|2679.25|2671.55|2680.46|2672.76|2678.77|2671.07|37
1643823990000|2022-02-02 17:46:30|2679.26|2671.56|2679.1|2671.4|2679.44|2671.74|2679|2671.3|38
1643824000000|2022-02-02 17:46:40|2679.16|2671.46|2679.55|2671.85|2679.55|2671.85|2679.12|2671.42|37
1643824010000|2022-02-02 17:46:50|2679.75|2672.05|2680.2|2672.5|2680.63|2672.93|2679.75|2672.05|38
1643824020000|2022-02-02 17:47:00|2680.18|2672.48|2679.82|2672.12|2680.18|2672.48|2679.69|2671.99|35
1643824030000|2022-02-02 17:47:10|2679.77|2672.07|2679.95|2672.25|2679.95|2672.25|2679.61|2671.91|30
1643824040000|2022-02-02 17:47:20|2679.96|2672.26|2679.98|2672.28|2680.17|2672.47|2679.73|2672.03|38
1643824050000|2022-02-02 17:47:30|2679.94|2672.24|2682.66|2674.96|2682.97|2675.27|2679.93|2672.23|39
1643824060000|2022-02-02 17:47:40|2682.82|2675.12|2682.84|2675.14|2683.11|2675.41|2682.39|2674.69|31
1643824070000|2022-02-02 17:47:50|2682.87|2675.17|2683.45|2675.75|2683.45|2675.75|2682.13|2674.43|40
1643824080000|2022-02-02 17:48:00|2683.48|2675.78|2685.35|2677.65|2685.35|2677.65|2683.48|2675.78|39
1643824090000|2022-02-02 17:48:10|2685.45|2677.75|2687.03|2679.33|2687.25|2679.55|2685.45|2677.75|37
1643824100000|2022-02-02 17:48:20|2687.06|2679.36|2686.88|2679.18|2687.22|2679.52|2686.72|2679.02|36
1643824110000|2022-02-02 17:48:30|2686.68|2678.98|2686.67|2678.97|2686.81|2679.11|2686.35|2678.65|36
1643824120000|2022-02-02 17:48:40|2686.52|2678.82|2686.06|2678.36|2686.68|2678.98|2685.73|2678.03|37
1643824130000|2022-02-02 17:48:50|2685.98|2678.28|2685.44|2677.74|2686.03|2678.33|2685.38|2677.68|34
1643824140000|2022-02-02 17:49:00|2685.46|2677.76|2685.46|2677.76|2685.47|2677.77|2685.22|2677.52|31
1643824150000|2022-02-02 17:49:10|2685.42|2677.72|2682.98|2675.28|2685.42|2677.72|2682.89|2675.19|38
1643824160000|2022-02-02 17:49:20|2683.06|2675.36|2681.25|2673.55|2683.08|2675.38|2681.25|2673.55|29
1643824170000|2022-02-02 17:49:30|2680.59|2672.89|2681.14|2673.44|2681.15|2673.45|2679.67|2671.97|36
1643824180000|2022-02-02 17:49:40|2681.13|2673.43|2680.95|2673.25|2681.49|2673.79|2680.73|2673.03|34
1643824190000|2022-02-02 17:49:50|2680.87|2673.17|2680.79|2673.09|2681.27|2673.57|2680.63|2672.93|28
1643824200000|2022-02-02 17:50:00|2680.66|2672.96|2681.84|2674.14|2683.3|2675.6|2680.66|2672.96|38
1643824210000|2022-02-02 17:50:10|2681.9|2674.2|2682.84|2675.14|2682.84|2675.14|2681.6|2673.9|35
1643824220000|2022-02-02 17:50:20|2682.98|2675.28|2681.59|2673.89|2682.98|2675.28|2681.32|2673.62|34
1643824230000|2022-02-02 17:50:30|2681.51|2673.81|2681.47|2673.77|2681.81|2674.11|2681.31|2673.61|36
1643824240000|2022-02-02 17:50:40|2681.51|2673.81|2680.07|2672.37|2681.64|2673.94|2679.65|2671.95|35
1643824250000|2022-02-02 17:50:50|2679.89|2672.19|2679.86|2672.16|2680.3|2672.6|2679.86|2672.16|35
1643824260000|2022-02-02 17:51:00|2679.9|2672.2|2679.93|2672.23|2680.38|2672.68|2679.56|2671.86|33
1643824270000|2022-02-02 17:51:10|2679.77|2672.07|2679.08|2671.38|2679.77|2672.07|2679.08|2671.38|37
1643824280000|2022-02-02 17:51:20|2678.98|2671.28|2678.9|2671.2|2679.41|2671.71|2678.89|2671.19|35
1643824290000|2022-02-02 17:51:30|2678.91|2671.21|2678.97|2671.27|2679.6|2671.9|2678.89|2671.19|33
1643824300000|2022-02-02 17:51:40|2678.96|2671.26|2678.17|2670.47|2679.13|2671.43|2677.45|2669.75|32
1643824310000|2022-02-02 17:51:50|2678.22|2670.52|2677.48|2669.78|2678.73|2671.03|2677.26|2669.56|32
1643824320000|2022-02-02 17:52:00|2677.49|2669.79|2678.83|2671.13|2678.9|2671.2|2677.47|2669.77|30
1643824330000|2022-02-02 17:52:10|2678.79|2671.09|2677.54|2669.84|2678.79|2671.09|2677.41|2669.71|34
1643824340000|2022-02-02 17:52:20|2677.55|2669.85|2678.19|2670.49|2678.19|2670.49|2677.45|2669.75|28
1643824350000|2022-02-02 17:52:30|2678.11|2670.41|2677.79|2670.09|2678.19|2670.49|2677.49|2669.79|36
1643824360000|2022-02-02 17:52:40|2677.78|2670.08|2677.77|2670.07|2677.91|2670.21|2677.71|2670.01|25
1643824370000|2022-02-02 17:52:50|2677.71|2670.01|2677.62|2669.92|2677.83|2670.13|2677.5|2669.8|36
1643824380000|2022-02-02 17:53:00|2677.71|2670.01|2677.54|2669.84|2677.77|2670.07|2677.54|2669.84|37
1643824390000|2022-02-02 17:53:10|2677.53|2669.83|2677.89|2670.19|2677.89|2670.19|2677.53|2669.83|28
1643824400000|2022-02-02 17:53:20|2677.66|2669.96|2676.82|2669.12|2677.68|2669.98|2676.59|2668.89|35
1643824410000|2022-02-02 17:53:30|2676.67|2668.97|2679.69|2671.99|2679.69|2671.99|2676.35|2668.65|40
1643824420000|2022-02-02 17:53:40|2679.63|2671.93|2681.4|2673.7|2681.78|2674.08|2679.5|2671.8|39
1643824430000|2022-02-02 17:53:50|2681.28|2673.58|2680.79|2673.09|2681.42|2673.72|2680.43|2672.73|36
1643824440000|2022-02-02 17:54:00|2680.83|2673.13|2680.34|2672.64|2680.83|2673.13|2680.2|2672.5|32
1643824450000|2022-02-02 17:54:10|2680.5|2672.8|2681.25|2673.55|2681.39|2673.69|2680.21|2672.51|34
1643824460000|2022-02-02 17:54:20|2680.78|2673.08|2681.68|2673.98|2681.69|2673.99|2680.78|2673.08|35
1643824470000|2022-02-02 17:54:30|2681.62|2673.92|2682.13|2674.43|2682.13|2674.43|2681.32|2673.62|30
1643824480000|2022-02-02 17:54:40|2682.09|2674.39|2682.93|2675.23|2682.97|2675.27|2682.03|2674.33|33
1643824490000|2022-02-02 17:54:50|2682.92|2675.22|2682.16|2674.46|2682.93|2675.23|2681.98|2674.28|30
1643824500000|2022-02-02 17:55:00|2682.18|2674.48|2680.5|2672.8|2682.18|2674.48|2680.47|2672.77|39
1643824510000|2022-02-02 17:55:10|2680.69|2672.99|2679.59|2671.89|2680.7|2673|2679.17|2671.47|38
1643824520000|2022-02-02 17:55:20|2679.53|2671.83|2678.35|2670.65|2679.68|2671.98|2678.29|2670.59|36
1643824530000|2022-02-02 17:55:30|2678.16|2670.46|2677.65|2669.95|2678.16|2670.46|2677.22|2669.52|37
1643824540000|2022-02-02 17:55:40|2677.71|2670.01|2677.55|2669.85|2678.26|2670.56|2677.49|2669.79|33
1643824550000|2022-02-02 17:55:50|2677.51|2669.81|2678.82|2671.12|2678.83|2671.13|2677.48|2669.78|37
1643824560000|2022-02-02 17:56:00|2678.84|2671.14|2679.24|2671.54|2679.8|2672.1|2678.81|2671.11|35
1643824570000|2022-02-02 17:56:10|2679.1|2671.4|2679.51|2671.81|2679.51|2671.81|2678.96|2671.26|28
1643824580000|2022-02-02 17:56:20|2679.38|2671.68|2679.93|2672.23|2680.52|2672.82|2679.2|2671.5|33
1643824590000|2022-02-02 17:56:30|2679.95|2672.25|2678.88|2671.18|2679.95|2672.25|2678.79|2671.09|37
1643824600000|2022-02-02 17:56:40|2678.8|2671.1|2677.92|2670.22|2678.8|2671.1|2677.88|2670.18|31
1643824610000|2022-02-02 17:56:50|2677.94|2670.24|2678.69|2670.99|2679.02|2671.32|2677.74|2670.04|36
1643824620000|2022-02-02 17:57:00|2678.7|2671|2678.48|2670.78|2678.7|2671|2678.19|2670.49|32
1643824630000|2022-02-02 17:57:10|2678.6|2670.9|2680.94|2673.24|2680.95|2673.25|2678.6|2670.9|35
1643824640000|2022-02-02 17:57:20|2680.84|2673.14|2680.75|2673.05|2681.09|2673.39|2680.75|2673.05|31
1643824650000|2022-02-02 17:57:30|2680.7|2673|2681.45|2673.75|2681.48|2673.78|2680.7|2673|36
1643824660000|2022-02-02 17:57:40|2681.6|2673.9|2682.65|2674.95|2682.82|2675.12|2681.57|2673.87|34
1643824670000|2022-02-02 17:57:50|2682.46|2674.76|2680.96|2673.26|2682.46|2674.76|2680.96|2673.26|34
1643824680000|2022-02-02 17:58:00|2681.01|2673.31|2681.87|2674.17|2681.91|2674.21|2681.01|2673.31|32
1643824690000|2022-02-02 17:58:10|2681.9|2674.2|2681.52|2673.82|2681.92|2674.22|2681.51|2673.81|31
1643824700000|2022-02-02 17:58:20|2681.62|2673.92|2682.61|2674.91|2682.68|2674.98|2681.6|2673.9|33
1643824710000|2022-02-02 17:58:30|2682.6|2674.9|2684.02|2676.32|2684.19|2676.49|2682.52|2674.82|31
1643824720000|2022-02-02 17:58:40|2684.25|2676.55|2685.2|2677.5|2685.89|2678.19|2684.25|2676.55|38
1643824730000|2022-02-02 17:58:50|2685.18|2677.48|2684.95|2677.25|2685.18|2677.48|2684.48|2676.78|34
1643824740000|2022-02-02 17:59:00|2685|2677.3|2685.01|2677.31|2685.74|2678.04|2684.89|2677.19|37
1643824750000|2022-02-02 17:59:10|2684.99|2677.29|2685.76|2678.06|2685.84|2678.14|2684.99|2677.29|34
1643824760000|2022-02-02 17:59:20|2685.8|2678.1|2685.76|2678.06|2685.9|2678.2|2685.45|2677.75|32
1643824770000|2022-02-02 17:59:30|2685.8|2678.1|2685.41|2677.71|2685.8|2678.1|2685.34|2677.64|28
1643824780000|2022-02-02 17:59:40|2685.43|2677.73|2686.31|2678.61|2686.34|2678.64|2685.43|2677.73|29
1643824790000|2022-02-02 17:59:50|2686.32|2678.62|2689.78|2682.08|2689.78|2682.08|2685.98|2678.28|39
1643824800000|2022-02-02 18:00:00|2690.08|2682.38|2687.64|2679.94|2690.08|2682.38|2687.08|2679.38|37
1643824810000|2022-02-02 18:00:10|2687.65|2679.95|2687.54|2679.84|2687.94|2680.24|2687.12|2679.42|38
1643824820000|2022-02-02 18:00:20|2687.53|2679.83|2688.42|2680.72|2688.83|2681.13|2687.45|2679.75|39
1643824830000|2022-02-02 18:00:30|2688.41|2680.71|2688.62|2680.92|2688.72|2681.02|2688.38|2680.68|28
1643824840000|2022-02-02 18:00:40|2688.64|2680.94|2688.96|2681.26|2688.96|2681.26|2688.56|2680.86|34
1643824850000|2022-02-02 18:00:50|2688.85|2681.15|2688.34|2680.64|2688.85|2681.15|2688.05|2680.35|32
1643824860000|2022-02-02 18:01:00|2688.33|2680.63|2685.92|2678.22|2688.33|2680.63|2685.7|2678|35
1643824870000|2022-02-02 18:01:10|2685.87|2678.17|2685.64|2677.94|2686.35|2678.65|2685.44|2677.74|32
1643824880000|2022-02-02 18:01:20|2685.57|2677.87|2684.43|2676.73|2685.64|2677.94|2684.34|2676.64|29
1643824890000|2022-02-02 18:01:30|2684.44|2676.74|2684.66|2676.96|2685.04|2677.34|2684.36|2676.66|34
1643824900000|2022-02-02 18:01:40|2684.72|2677.02|2685.43|2677.73|2685.66|2677.96|2684.5|2676.8|34
1643824910000|2022-02-02 18:01:50|2685.51|2677.81|2686.39|2678.69|2686.98|2679.28|2685.48|2677.78|36
1643824920000|2022-02-02 18:02:00|2686.32|2678.62|2688.35|2680.65|2688.53|2680.83|2686.15|2678.45|36
1643824930000|2022-02-02 18:02:10|2688.33|2680.63|2688.47|2680.77|2688.58|2680.88|2688.21|2680.51|34
1643824940000|2022-02-02 18:02:20|2688.42|2680.72|2689.14|2681.44|2689.51|2681.81|2688.15|2680.45|34
1643824950000|2022-02-02 18:02:30|2689.05|2681.35|2689|2681.3|2689.62|2681.92|2688.69|2680.99|38
1643824960000|2022-02-02 18:02:40|2689.19|2681.49|2688.49|2680.79|2689.19|2681.49|2688.02|2680.32|33
1643824970000|2022-02-02 18:02:50|2688.5|2680.8|2687.74|2680.04|2688.51|2680.81|2687.68|2679.98|26
1643824980000|2022-02-02 18:03:00|2687.84|2680.14|2689.39|2681.69|2689.39|2681.69|2687.82|2680.12|24
1643824990000|2022-02-02 18:03:10|2689.61|2681.91|2689.61|2681.91|2690.33|2682.63|2689.58|2681.88|33
1643825000000|2022-02-02 18:03:20|2689.59|2681.89|2691.31|2683.61|2691.33|2683.63|2689.59|2681.89|33
1643825010000|2022-02-02 18:03:30|2691.35|2683.65|2691.54|2683.84|2691.69|2683.99|2691.03|2683.33|31
1643825020000|2022-02-02 18:03:40|2691.55|2683.85|2693.61|2685.91|2694.08|2686.38|2691.35|2683.65|37
1643825030000|2022-02-02 18:03:50|2693.37|2685.67|2691.37|2683.67|2693.37|2685.67|2691.23|2683.53|36
1643825040000|2022-02-02 18:04:00|2691.31|2683.61|2690.84|2683.14|2691.41|2683.71|2690.51|2682.81|34
1643825050000|2022-02-02 18:04:10|2691.1|2683.4|2689.87|2682.17|2691.1|2683.4|2689.44|2681.74|37
1643825060000|2022-02-02 18:04:20|2690.1|2682.4|2688.37|2680.67|2690.17|2682.47|2688.26|2680.56|37
1643825070000|2022-02-02 18:04:30|2688.34|2680.64|2687.98|2680.28|2688.66|2680.96|2687.57|2679.87|35
1643825080000|2022-02-02 18:04:40|2688.17|2680.47|2687.67|2679.97|2688.77|2681.07|2687.59|2679.89|34
1643825090000|2022-02-02 18:04:50|2687.81|2680.11|2687.54|2679.84|2687.9|2680.2|2687.43|2679.73|36
1643825100000|2022-02-02 18:05:00|2687.46|2679.76|2687.92|2680.22|2688.31|2680.61|2687.33|2679.63|28
1643825110000|2022-02-02 18:05:10|2687.89|2680.19|2685.86|2678.16|2687.91|2680.21|2685.86|2678.16|34
1643825120000|2022-02-02 18:05:20|2685.91|2678.21|2685.76|2678.06|2686.12|2678.42|2685.62|2677.92|34
1643825130000|2022-02-02 18:05:30|2685.68|2677.98|2684.38|2676.68|2685.75|2678.05|2684.22|2676.52|35
1643825140000|2022-02-02 18:05:40|2684.42|2676.72|2685|2677.3|2685.04|2677.34|2684.08|2676.38|32
1643825150000|2022-02-02 18:05:50|2685.02|2677.32|2684.74|2677.04|2685.32|2677.62|2684.74|2677.04|36
1643825160000|2022-02-02 18:06:00|2684.91|2677.21|2685.04|2677.34|2685.19|2677.49|2684.39|2676.69|37
1643825170000|2022-02-02 18:06:10|2684.98|2677.28|2684.72|2677.02|2685.28|2677.58|2684.3|2676.6|36
1643825180000|2022-02-02 18:06:20|2684.7|2677|2684.49|2676.79|2684.7|2677|2684.27|2676.57|33
1643825190000|2022-02-02 18:06:30|2684.71|2677.01|2686.21|2678.51|2686.38|2678.68|2684.69|2676.99|37
1643825200000|2022-02-02 18:06:40|2686.15|2678.45|2686.04|2678.34|2686.15|2678.45|2685.49|2677.79|37
1643825210000|2022-02-02 18:06:50|2685.98|2678.28|2686.2|2678.5|2686.3|2678.6|2685.92|2678.22|30
1643825220000|2022-02-02 18:07:00|2686.19|2678.49|2687.99|2680.29|2688.13|2680.43|2686.15|2678.45|30
1643825230000|2022-02-02 18:07:10|2688.08|2680.38|2686.81|2679.11|2688.11|2680.41|2686.61|2678.91|36
1643825240000|2022-02-02 18:07:20|2687.09|2679.39|2687.78|2680.08|2687.87|2680.17|2687.09|2679.39|32
1643825250000|2022-02-02 18:07:30|2687.86|2680.16|2686.96|2679.26|2687.86|2680.16|2686.71|2679.01|38
1643825260000|2022-02-02 18:07:40|2686.99|2679.29|2686.84|2679.14|2687.03|2679.33|2686.45|2678.75|33
1643825270000|2022-02-02 18:07:50|2686.81|2679.11|2687.97|2680.27|2688.03|2680.33|2686.81|2679.11|37
1643825280000|2022-02-02 18:08:00|2687.96|2680.26|2686.82|2679.12|2687.98|2680.28|2686.73|2679.03|34
1643825290000|2022-02-02 18:08:10|2686.83|2679.13|2687.24|2679.54|2687.74|2680.04|2686.83|2679.13|37
1643825300000|2022-02-02 18:08:20|2687.17|2679.47|2688.03|2680.33|2688.03|2680.33|2687.03|2679.33|31
1643825310000|2022-02-02 18:08:30|2688.01|2680.31|2688.07|2680.37|2688.14|2680.44|2688|2680.3|21
1643825320000|2022-02-02 18:08:40|2688.08|2680.38|2687.17|2679.47|2688.14|2680.44|2686.95|2679.25|29
1643825330000|2022-02-02 18:08:50|2686.95|2679.25|2687.52|2679.82|2687.7|2680|2686.95|2679.25|30
1643825340000|2022-02-02 18:09:00|2687.48|2679.78|2685.74|2678.04|2687.48|2679.78|2685.59|2677.89|36
1643825350000|2022-02-02 18:09:10|2685.75|2678.05|2687.48|2679.78|2687.48|2679.78|2685.72|2678.02|32
1643825360000|2022-02-02 18:09:20|2687.65|2679.95|2686.72|2679.02|2687.96|2680.26|2686.63|2678.93|35
1643825370000|2022-02-02 18:09:30|2686.69|2678.99|2686.82|2679.12|2686.88|2679.18|2686.47|2678.77|29
1643825380000|2022-02-02 18:09:40|2686.83|2679.13|2686.44|2678.74|2687.41|2679.71|2686.07|2678.37|34
1643825390000|2022-02-02 18:09:50|2686.57|2678.87|2685.93|2678.23|2686.66|2678.96|2685.93|2678.23|33
1643825400000|2022-02-02 18:10:00|2685.95|2678.25|2685.89|2678.19|2686.36|2678.66|2685.89|2678.19|31
1643825410000|2022-02-02 18:10:10|2685.86|2678.16|2683.8|2676.1|2685.95|2678.25|2683.37|2675.67|34
1643825420000|2022-02-02 18:10:20|2683.88|2676.18|2683.52|2675.82|2684.24|2676.54|2683.4|2675.7|32
1643825430000|2022-02-02 18:10:30|2683.33|2675.63|2682.49|2674.79|2683.39|2675.69|2682.04|2674.34|36
1643825440000|2022-02-02 18:10:40|2682.47|2674.77|2682.43|2674.73|2682.51|2674.81|2681.01|2673.31|38
1643825450000|2022-02-02 18:10:50|2682.34|2674.64|2682.82|2675.12|2682.86|2675.16|2682.34|2674.64|34
1643825460000|2022-02-02 18:11:00|2682.8|2675.1|2683.44|2675.74|2683.53|2675.83|2682.73|2675.03|33
1643825470000|2022-02-02 18:11:10|2683.45|2675.75|2683.72|2676.02|2683.81|2676.11|2683.45|2675.75|32
1643825480000|2022-02-02 18:11:20|2683.81|2676.11|2683.72|2676.02|2684.01|2676.31|2683.56|2675.86|31
1643825490000|2022-02-02 18:11:30|2683.7|2676|2684.92|2677.22|2684.99|2677.29|2683.64|2675.94|28
1643825500000|2022-02-02 18:11:40|2684.99|2677.29|2683.53|2675.83|2684.99|2677.29|2683.44|2675.74|35
1643825510000|2022-02-02 18:11:50|2683.54|2675.84|2683.57|2675.87|2683.59|2675.89|2683.34|2675.64|33
1643825520000|2022-02-02 18:12:00|2683.56|2675.86|2683.45|2675.75|2683.78|2676.08|2682.7|2675|39
1643825530000|2022-02-02 18:12:10|2683.41|2675.71|2683.58|2675.88|2683.6|2675.9|2683.18|2675.48|37
1643825540000|2022-02-02 18:12:20|2683.56|2675.86|2683.7|2676|2683.7|2676|2683.07|2675.37|36
1643825550000|2022-02-02 18:12:30|2683.73|2676.03|2682.54|2674.84|2683.85|2676.15|2682.47|2674.77|31
1643825560000|2022-02-02 18:12:40|2682.52|2674.82|2683.27|2675.57|2683.33|2675.63|2682.41|2674.71|31
1643825570000|2022-02-02 18:12:50|2683.17|2675.47|2682.65|2674.95|2683.17|2675.47|2682.57|2674.87|28
1643825580000|2022-02-02 18:13:00|2682.53|2674.83|2682.13|2674.43|2682.53|2674.83|2682.01|2674.31|31
1643825590000|2022-02-02 18:13:10|2682.05|2674.35|2682.47|2674.77|2682.47|2674.77|2681.92|2674.22|30
1643825600000|2022-02-02 18:13:20|2682.52|2674.82|2682.95|2675.25|2682.97|2675.27|2682.51|2674.81|35
1643825610000|2022-02-02 18:13:30|2683.01|2675.31|2682.42|2674.72|2683.01|2675.31|2682.23|2674.53|30
1643825620000|2022-02-02 18:13:40|2682.44|2674.74|2684.01|2676.31|2684.72|2677.02|2682.32|2674.62|35
1643825630000|2022-02-02 18:13:50|2684.07|2676.37|2683.31|2675.61|2684.27|2676.57|2683.12|2675.42|37
1643825640000|2022-02-02 18:14:00|2683.33|2675.63|2684.9|2677.2|2684.97|2677.27|2683.21|2675.51|40
1643825650000|2022-02-02 18:14:10|2684.96|2677.26|2684.76|2677.06|2685.5|2677.8|2684.54|2676.84|34
1643825660000|2022-02-02 18:14:20|2684.77|2677.07|2686.33|2678.63|2686.99|2679.29|2684.77|2677.07|40
1643825670000|2022-02-02 18:14:30|2686.37|2678.67|2686.28|2678.58|2686.68|2678.98|2686.25|2678.55|33
1643825680000|2022-02-02 18:14:40|2686.25|2678.55|2686.27|2678.57|2686.29|2678.59|2686.12|2678.42|32
1643825690000|2022-02-02 18:14:50|2686.26|2678.56|2686.01|2678.31|2686.26|2678.56|2685.92|2678.22|30
1643825700000|2022-02-02 18:15:00|2685.95|2678.25|2687.47|2679.77|2687.47|2679.77|2685.94|2678.24|33
1643825710000|2022-02-02 18:15:10|2687.37|2679.67|2687.5|2679.8|2687.88|2680.18|2687.14|2679.44|37
1643825720000|2022-02-02 18:15:20|2687.48|2679.78|2687.01|2679.31|2688.01|2680.31|2686.97|2679.27|35
1643825730000|2022-02-02 18:15:30|2686.8|2679.1|2686.93|2679.23|2687.14|2679.44|2686.73|2679.03|31
1643825740000|2022-02-02 18:15:40|2686.94|2679.24|2687.77|2680.07|2687.77|2680.07|2686.7|2679|32
1643825750000|2022-02-02 18:15:50|2687.79|2680.09|2687.58|2679.88|2688.28|2680.58|2687.43|2679.73|34
1643825760000|2022-02-02 18:16:00|2687.66|2679.96|2686.82|2679.12|2687.72|2680.02|2686.79|2679.09|38
1643825770000|2022-02-02 18:16:10|2686.8|2679.1|2685.93|2678.23|2686.81|2679.11|2685.93|2678.23|36
1643825780000|2022-02-02 18:16:20|2685.89|2678.19|2687.03|2679.33|2687.03|2679.33|2685.67|2677.97|38
1643825790000|2022-02-02 18:16:30|2687.1|2679.4|2688.01|2680.31|2688.39|2680.69|2687.1|2679.4|29
1643825800000|2022-02-02 18:16:40|2687.8|2680.1|2687.14|2679.44|2687.96|2680.26|2687.01|2679.31|33
1643825810000|2022-02-02 18:16:50|2687.15|2679.45|2687.13|2679.43|2687.29|2679.59|2686.81|2679.11|36
1643825820000|2022-02-02 18:17:00|2687.11|2679.41|2688.51|2680.81|2688.51|2680.81|2686.16|2678.46|36
1643825830000|2022-02-02 18:17:10|2688.63|2680.93|2688.84|2681.14|2688.89|2681.19|2688.4|2680.7|33
1643825840000|2022-02-02 18:17:20|2688.61|2680.91|2688.53|2680.83|2688.68|2680.98|2688.18|2680.48|30
1643825850000|2022-02-02 18:17:30|2688.54|2680.84|2688.81|2681.11|2689.13|2681.43|2688.35|2680.65|33
1643825860000|2022-02-02 18:17:40|2688.84|2681.14|2688.87|2681.17|2689.07|2681.37|2688.52|2680.82|29
1643825870000|2022-02-02 18:17:50|2688.54|2680.84|2689.88|2682.18|2690.04|2682.34|2688.37|2680.67|28
1643825880000|2022-02-02 18:18:00|2689.92|2682.22|2689.27|2681.57|2689.94|2682.24|2689.02|2681.32|34
1643825890000|2022-02-02 18:18:10|2689.1|2681.4|2688.11|2680.41|2689.28|2681.58|2687.77|2680.07|38
1643825900000|2022-02-02 18:18:20|2688.23|2680.53|2688.91|2681.21|2689.04|2681.34|2688.13|2680.43|35
1643825910000|2022-02-02 18:18:30|2688.98|2681.28|2688.22|2680.52|2689.18|2681.48|2688.01|2680.31|33
1643825920000|2022-02-02 18:18:40|2688.4|2680.7|2687.93|2680.23|2688.67|2680.97|2687.62|2679.92|32
1643825930000|2022-02-02 18:18:50|2687.95|2680.25|2687.04|2679.34|2687.95|2680.25|2687.03|2679.33|35
1643825940000|2022-02-02 18:19:00|2687|2679.3|2683.88|2676.18|2687.02|2679.32|2683.81|2676.11|32
1643825950000|2022-02-02 18:19:10|2683.56|2675.86|2684.4|2676.7|2684.76|2677.06|2683.56|2675.86|37
1643825960000|2022-02-02 18:19:20|2684.39|2676.69|2685.69|2677.99|2685.84|2678.14|2684.37|2676.67|38
1643825970000|2022-02-02 18:19:30|2685.78|2678.08|2685.31|2677.61|2685.98|2678.28|2685.18|2677.48|30
1643825980000|2022-02-02 18:19:40|2685.3|2677.6|2685.46|2677.76|2685.56|2677.86|2685.24|2677.54|34
1643825990000|2022-02-02 18:19:50|2685.5|2677.8|2685.7|2678|2685.7|2678|2685.04|2677.34|31
1643826000000|2022-02-02 18:20:00|2685.69|2677.99|2685.77|2678.07|2686.74|2679.04|2685.63|2677.93|34
1643826010000|2022-02-02 18:20:10|2686.02|2678.32|2685.43|2677.73|2686.57|2678.87|2685.43|2677.73|33
1643826020000|2022-02-02 18:20:20|2685.44|2677.74|2684.35|2676.65|2685.52|2677.82|2683.33|2675.63|35
1643826030000|2022-02-02 18:20:30|2684.38|2676.68|2684.24|2676.54|2684.64|2676.94|2683.95|2676.25|29
1643826040000|2022-02-02 18:20:40|2684.25|2676.55|2684.86|2677.16|2685.6|2677.9|2684.18|2676.48|30
1643826050000|2022-02-02 18:20:50|2684.83|2677.13|2685.75|2678.05|2685.79|2678.09|2684.83|2677.13|32
1643826060000|2022-02-02 18:21:00|2685.73|2678.03|2684.31|2676.61|2685.78|2678.08|2684.27|2676.57|31
1643826070000|2022-02-02 18:21:10|2684.34|2676.64|2685.24|2677.54|2685.4|2677.7|2683.98|2676.28|33
1643826080000|2022-02-02 18:21:20|2685.55|2677.85|2684.96|2677.26|2685.96|2678.26|2684.7|2677|33
1643826090000|2022-02-02 18:21:30|2684.94|2677.24|2684.37|2676.67|2685.22|2677.52|2684.37|2676.67|32
1643826100000|2022-02-02 18:21:40|2684.35|2676.65|2684.44|2676.74|2684.44|2676.74|2683.71|2676.01|32
1643826110000|2022-02-02 18:21:50|2684.43|2676.73|2684.82|2677.12|2684.95|2677.25|2684.42|2676.72|32
1643826120000|2022-02-02 18:22:00|2684.81|2677.11|2685.14|2677.44|2685.2|2677.5|2684.52|2676.82|30
1643826130000|2022-02-02 18:22:10|2685.2|2677.5|2685.15|2677.45|2685.2|2677.5|2684.87|2677.17|27
1643826140000|2022-02-02 18:22:20|2684.95|2677.25|2684.85|2677.15|2685.11|2677.41|2684.71|2677.01|33
1643826150000|2022-02-02 18:22:30|2684.84|2677.14|2685.95|2678.25|2686.43|2678.73|2684.76|2677.06|34
1643826160000|2022-02-02 18:22:40|2685.92|2678.22|2686.19|2678.49|2686.73|2679.03|2685.84|2678.14|34
1643826170000|2022-02-02 18:22:50|2686.17|2678.47|2686.56|2678.86|2686.94|2679.24|2686.17|2678.47|37
1643826180000|2022-02-02 18:23:00|2686.48|2678.78|2687.88|2680.18|2688.38|2680.68|2686.46|2678.76|34
1643826190000|2022-02-02 18:23:10|2687.79|2680.09|2687.72|2680.02|2688.05|2680.35|2686.54|2678.84|21
1643826200000|2022-02-02 18:23:20|2687.18|2679.48|2687.54|2679.84|2688.3|2680.6|2687.18|2679.48|32
1643826210000|2022-02-02 18:23:30|2687.44|2679.74|2687.95|2680.25|2688.1|2680.4|2687.24|2679.54|20
1643826220000|2022-02-02 18:23:40|2687.96|2680.26|2687.79|2680.09|2688.25|2680.55|2687.79|2680.09|31
1643826230000|2022-02-02 18:23:50|2687.76|2680.06|2687.38|2679.68|2687.76|2680.06|2686.91|2679.21|29
1643826240000|2022-02-02 18:24:00|2687.39|2679.69|2687.04|2679.34|2687.66|2679.96|2686.69|2678.99|38
1643826250000|2022-02-02 18:24:10|2686.7|2679|2686.43|2678.73|2686.99|2679.29|2686.42|2678.72|37
1643826260000|2022-02-02 18:24:20|2686.51|2678.81|2685.53|2677.83|2686.73|2679.03|2685.53|2677.83|33
1643826270000|2022-02-02 18:24:30|2685.41|2677.71|2685.06|2677.36|2685.71|2678.01|2684.85|2677.15|35
1643826280000|2022-02-02 18:24:40|2685.08|2677.38|2684.99|2677.29|2685.51|2677.81|2684.94|2677.24|30
1643826290000|2022-02-02 18:24:50|2685|2677.3|2684.83|2677.13|2685|2677.3|2684.5|2676.8|35
1643826300000|2022-02-02 18:25:00|2684.84|2677.14|2684.99|2677.29|2685.05|2677.35|2684.66|2676.96|30
1643826310000|2022-02-02 18:25:10|2684.98|2677.28|2686.3|2678.6|2686.42|2678.72|2684.98|2677.28|35
1643826320000|2022-02-02 18:25:20|2686.33|2678.63|2686.04|2678.34|2686.33|2678.63|2685.21|2677.51|28
1643826330000|2022-02-02 18:25:30|2686.09|2678.39|2686.3|2678.6|2686.38|2678.68|2685.7|2678|37
1643826340000|2022-02-02 18:25:40|2686.29|2678.59|2685.89|2678.19|2686.29|2678.59|2685.53|2677.83|33
1643826350000|2022-02-02 18:25:50|2685.9|2678.2|2685.38|2677.68|2685.93|2678.23|2685.38|2677.68|34
1643826360000|2022-02-02 18:26:00|2685.22|2677.52|2687.65|2679.95|2687.73|2680.03|2685.17|2677.47|37
1643826370000|2022-02-02 18:26:10|2687.55|2679.85|2684.64|2676.94|2687.63|2679.93|2684.64|2676.94|38
1643826380000|2022-02-02 18:26:20|2684.31|2676.61|2682.69|2674.99|2684.31|2676.61|2682.03|2674.33|39
1643826390000|2022-02-02 18:26:30|2682.7|2675|2682.92|2675.22|2683.15|2675.45|2682.64|2674.94|29
1643826400000|2022-02-02 18:26:40|2682.83|2675.13|2682.12|2674.42|2683.12|2675.42|2682.06|2674.36|36
1643826410000|2022-02-02 18:26:50|2682.1|2674.4|2682.51|2674.81|2682.58|2674.88|2682.03|2674.33|28
1643826420000|2022-02-02 18:27:00|2682.52|2674.82|2681.99|2674.29|2682.53|2674.83|2681.84|2674.14|35
1643826430000|2022-02-02 18:27:10|2681.94|2674.24|2681.26|2673.56|2681.96|2674.26|2681.26|2673.56|34
1643826440000|2022-02-02 18:27:20|2681.2|2673.5|2679.26|2671.56|2681.26|2673.56|2679.2|2671.5|36
1643826450000|2022-02-02 18:27:30|2679.24|2671.54|2679.76|2672.06|2680|2672.3|2678.74|2671.04|31
1643826460000|2022-02-02 18:27:40|2680.1|2672.4|2679.26|2671.56|2680.12|2672.42|2679.26|2671.56|36
1643826470000|2022-02-02 18:27:50|2679.25|2671.55|2679.33|2671.63|2679.51|2671.81|2679.25|2671.55|34
1643826480000|2022-02-02 18:28:00|2679.26|2671.56|2680.09|2672.39|2680.24|2672.54|2679.11|2671.41|38
1643826490000|2022-02-02 18:28:10|2680.03|2672.33|2680.72|2673.02|2680.85|2673.15|2679.89|2672.19|37
1643826500000|2022-02-02 18:28:20|2680.73|2673.03|2680.89|2673.19|2681.4|2673.7|2680.69|2672.99|28
1643826510000|2022-02-02 18:28:30|2681.04|2673.34|2682.33|2674.63|2682.33|2674.63|2681.02|2673.32|34
1643826520000|2022-02-02 18:28:40|2682.22|2674.52|2681.99|2674.29|2682.64|2674.94|2681.99|2674.29|32
1643826530000|2022-02-02 18:28:50|2681.98|2674.28|2681.5|2673.8|2681.99|2674.29|2681.07|2673.37|33
1643826540000|2022-02-02 18:29:00|2681.48|2673.78|2681|2673.3|2681.49|2673.79|2680.88|2673.18|29
1643826550000|2022-02-02 18:29:10|2681.19|2673.49|2681.5|2673.8|2681.84|2674.14|2681.19|2673.49|31
1643826560000|2022-02-02 18:29:20|2681.51|2673.81|2683.51|2675.81|2683.92|2676.22|2681.45|2673.75|30
1643826570000|2022-02-02 18:29:30|2683.67|2675.97|2683.46|2675.76|2683.94|2676.24|2683.42|2675.72|32
1643826580000|2022-02-02 18:29:40|2683.44|2675.74|2683.49|2675.79|2683.66|2675.96|2683.34|2675.64|31
1643826590000|2022-02-02 18:29:50|2683.41|2675.71|2683.4|2675.7|2683.52|2675.82|2683.4|2675.7|25
1643826600000|2022-02-02 18:30:00|2683.48|2675.78|2682.29|2674.59|2683.48|2675.78|2682.29|2674.59|34
1643826610000|2022-02-02 18:30:10|2682.16|2674.46|2682.86|2675.16|2682.92|2675.22|2682.07|2674.37|32
1643826620000|2022-02-02 18:30:20|2682.96|2675.26|2683.6|2675.9|2684.21|2676.51|2682.88|2675.18|33
1643826630000|2022-02-02 18:30:30|2683.62|2675.92|2683.7|2676|2683.76|2676.06|2683.58|2675.88|29
1643826640000|2022-02-02 18:30:40|2683.73|2676.03|2685.98|2678.28|2685.98|2678.28|2683.6|2675.9|35
1643826650000|2022-02-02 18:30:50|2685.72|2678.02|2685.63|2677.93|2686.56|2678.86|2685.39|2677.69|35
1643826660000|2022-02-02 18:31:00|2685.39|2677.69|2686.56|2678.86|2686.57|2678.87|2685.39|2677.69|29
1643826670000|2022-02-02 18:31:10|2686.65|2678.95|2687.99|2680.29|2688.22|2680.52|2686.58|2678.88|35
1643826680000|2022-02-02 18:31:20|2688.04|2680.34|2687.8|2680.1|2688.43|2680.73|2687.41|2679.71|26
1643826690000|2022-02-02 18:31:30|2687.77|2680.07|2687.68|2679.98|2688.01|2680.31|2687.54|2679.84|33
1643826700000|2022-02-02 18:31:40|2687.77|2680.07|2687.73|2680.03|2687.86|2680.16|2687.58|2679.88|27
1643826710000|2022-02-02 18:31:50|2687.48|2679.78|2689.49|2681.79|2690.92|2683.22|2687.48|2679.78|40
1643826720000|2022-02-02 18:32:00|2689.55|2681.85|2690.07|2682.37|2690.09|2682.39|2689.11|2681.41|35
1643826730000|2022-02-02 18:32:10|2690.06|2682.36|2690.28|2682.58|2690.79|2683.09|2689.84|2682.14|38
1643826740000|2022-02-02 18:32:20|2690.18|2682.48|2692.12|2684.42|2692.42|2684.72|2690.13|2682.43|38
1643826750000|2022-02-02 18:32:30|2692.27|2684.57|2692.79|2685.09|2692.79|2685.09|2692.13|2684.43|32
1643826760000|2022-02-02 18:32:40|2692.75|2685.05|2692.19|2684.49|2692.9|2685.2|2691.55|2683.85|37
1643826770000|2022-02-02 18:32:50|2692.1|2684.4|2690.58|2682.88|2692.1|2684.4|2690.53|2682.83|38
1643826780000|2022-02-02 18:33:00|2690.57|2682.87|2689.5|2681.8|2690.57|2682.87|2689.03|2681.33|36
1643826790000|2022-02-02 18:33:10|2689.56|2681.86|2690.14|2682.44|2690.14|2682.44|2689.39|2681.69|31
1643826800000|2022-02-02 18:33:20|2690.18|2682.48|2690.46|2682.76|2690.9|2683.2|2690.18|2682.48|33
1643826810000|2022-02-02 18:33:30|2690.48|2682.78|2691.63|2683.93|2691.63|2683.93|2690.18|2682.48|35
1643826820000|2022-02-02 18:33:40|2691.5|2683.8|2691.33|2683.63|2691.75|2684.05|2691.17|2683.47|37
1643826830000|2022-02-02 18:33:50|2691.45|2683.75|2691.07|2683.37|2691.73|2684.03|2691.05|2683.35|33
1643826840000|2022-02-02 18:34:00|2691.1|2683.4|2691.34|2683.64|2691.41|2683.71|2691.05|2683.35|30
1643826850000|2022-02-02 18:34:10|2691.32|2683.62|2690.08|2682.38|2691.41|2683.71|2690.08|2682.38|32
1643826860000|2022-02-02 18:34:20|2690.05|2682.35|2690.37|2682.67|2690.48|2682.78|2689.8|2682.1|35
1643826870000|2022-02-02 18:34:30|2690.39|2682.69|2691.88|2684.18|2692.04|2684.34|2690.39|2682.69|36
1643826880000|2022-02-02 18:34:40|2691.7|2684|2690.02|2682.32|2691.7|2684|2689.89|2682.19|39
1643826890000|2022-02-02 18:34:50|2690|2682.3|2687.77|2680.07|2690.18|2682.48|2687.38|2679.68|39
1643826900000|2022-02-02 18:35:00|2687.75|2680.05|2688.99|2681.29|2689.02|2681.32|2686.81|2679.11|35
1643826910000|2022-02-02 18:35:10|2688.49|2680.79|2688.62|2680.92|2688.84|2681.14|2687.81|2680.11|37
1643826920000|2022-02-02 18:35:20|2688.59|2680.89|2688.12|2680.42|2688.78|2681.08|2687.85|2680.15|36
1643826930000|2022-02-02 18:35:30|2688.2|2680.5|2686.03|2678.33|2688.27|2680.57|2686.03|2678.33|38
1643826940000|2022-02-02 18:35:40|2686.04|2678.34|2684.46|2676.76|2686.08|2678.38|2683.27|2675.57|40
1643826950000|2022-02-02 18:35:50|2684.51|2676.81|2682.79|2675.09|2684.55|2676.85|2682.79|2675.09|37
1643826960000|2022-02-02 18:36:00|2682.43|2674.73|2681.88|2674.18|2682.6|2674.9|2681.4|2673.7|36
1643826970000|2022-02-02 18:36:10|2681.91|2674.21|2682.12|2674.42|2682.26|2674.56|2681.63|2673.93|37
1643826980000|2022-02-02 18:36:20|2682.2|2674.5|2684.57|2676.87|2684.62|2676.92|2682.1|2674.4|37
1643826990000|2022-02-02 18:36:30|2684.68|2676.98|2684.55|2676.85|2684.69|2676.99|2684.18|2676.48|37
1643827000000|2022-02-02 18:36:40|2684.56|2676.86|2684.67|2676.97|2685.22|2677.52|2684.51|2676.81|36
1643827010000|2022-02-02 18:36:50|2684.7|2677|2684.8|2677.1|2685.07|2677.37|2684.51|2676.81|32
1643827020000|2022-02-02 18:37:00|2684.91|2677.21|2685.6|2677.9|2686.06|2678.36|2684.91|2677.21|30
1643827030000|2022-02-02 18:37:10|2685.66|2677.96|2686.05|2678.35|2686.06|2678.36|2685.48|2677.78|28
1643827040000|2022-02-02 18:37:20|2685.99|2678.29|2685.66|2677.96|2687.14|2679.44|2685.66|2677.96|36
1643827050000|2022-02-02 18:37:30|2685.64|2677.94|2685.32|2677.62|2685.64|2677.94|2685.12|2677.42|34
1643827060000|2022-02-02 18:37:40|2685.3|2677.6|2685.66|2677.96|2685.67|2677.97|2685.13|2677.43|24
1643827070000|2022-02-02 18:37:50|2685.67|2677.97|2685.33|2677.63|2685.67|2677.97|2684.97|2677.27|31
1643827080000|2022-02-02 18:38:00|2685.19|2677.49|2685.83|2678.13|2686|2678.3|2685.19|2677.49|32
1643827090000|2022-02-02 18:38:10|2685.79|2678.09|2685.51|2677.81|2686.29|2678.59|2685.51|2677.81|35
1643827100000|2022-02-02 18:38:20|2685.48|2677.78|2685.87|2678.17|2685.96|2678.26|2685.24|2677.54|32
1643827110000|2022-02-02 18:38:30|2685.88|2678.18|2686.95|2679.25|2687.14|2679.44|2685.78|2678.08|35
1643827120000|2022-02-02 18:38:40|2686.92|2679.22|2687.17|2679.47|2687.18|2679.48|2685.49|2677.79|34
1643827130000|2022-02-02 18:38:50|2687.52|2679.82|2687.87|2680.17|2688.08|2680.38|2687.52|2679.82|32
1643827140000|2022-02-02 18:39:00|2687.95|2680.25|2688.21|2680.51|2688.43|2680.73|2687.75|2680.05|35
1643827150000|2022-02-02 18:39:10|2688.22|2680.52|2688.78|2681.08|2688.78|2681.08|2688.22|2680.52|34
1643827160000|2022-02-02 18:39:20|2688.56|2680.86|2689.35|2681.65|2689.38|2681.68|2688.37|2680.67|37
1643827170000|2022-02-02 18:39:30|2689.59|2681.89|2689.75|2682.05|2689.98|2682.28|2689.5|2681.8|33
1643827180000|2022-02-02 18:39:40|2689.74|2682.04|2689.89|2682.19|2690.12|2682.42|2689.64|2681.94|33
1643827190000|2022-02-02 18:39:50|2689.81|2682.11|2690.27|2682.57|2690.38|2682.68|2689.8|2682.1|32
1643827200000|2022-02-02 18:40:00|2690.31|2682.61|2689.16|2681.46|2690.33|2682.63|2688.84|2681.14|35
1643827210000|2022-02-02 18:40:10|2689.2|2681.5|2688.4|2680.7|2689.2|2681.5|2688.05|2680.35|36
1643827220000|2022-02-02 18:40:20|2688.16|2680.46|2688.92|2681.22|2688.97|2681.27|2688.15|2680.45|40
1643827230000|2022-02-02 18:40:30|2688.93|2681.23|2691.71|2684.01|2691.71|2684.01|2688.92|2681.22|37
1643827240000|2022-02-02 18:40:40|2691.59|2683.89|2691.89|2684.19|2692.45|2684.75|2691.51|2683.81|39
1643827250000|2022-02-02 18:40:50|2691.87|2684.17|2691.22|2683.52|2691.87|2684.17|2691.04|2683.34|29
1643827260000|2022-02-02 18:41:00|2691.25|2683.55|2690.47|2682.77|2691.78|2684.08|2690.22|2682.52|37
1643827270000|2022-02-02 18:41:10|2690.36|2682.66|2691.05|2683.35|2691.88|2684.18|2690.26|2682.56|35
1643827280000|2022-02-02 18:41:20|2691|2683.3|2691.54|2683.84|2691.75|2684.05|2690.86|2683.16|33
1643827290000|2022-02-02 18:41:30|2691.55|2683.85|2691|2683.3|2691.64|2683.94|2690.89|2683.19|35
1643827300000|2022-02-02 18:41:40|2690.92|2683.22|2690.95|2683.25|2691.11|2683.41|2690.64|2682.94|35
1643827310000|2022-02-02 18:41:50|2690.97|2683.27|2691.07|2683.37|2691.15|2683.45|2690.75|2683.05|33
1643827320000|2022-02-02 18:42:00|2691.06|2683.36|2691.33|2683.63|2691.45|2683.75|2691.06|2683.36|32
1643827330000|2022-02-02 18:42:10|2691.55|2683.85|2691.35|2683.65|2691.9|2684.2|2691.13|2683.43|32
1643827340000|2022-02-02 18:42:20|2691.36|2683.66|2690.64|2682.94|2691.92|2684.22|2689.9|2682.2|32
1643827350000|2022-02-02 18:42:30|2690.65|2682.95|2691.45|2683.75|2691.89|2684.19|2690.65|2682.95|31
1643827360000|2022-02-02 18:42:40|2691.39|2683.69|2692.12|2684.42|2692.17|2684.47|2691.32|2683.62|36
1643827370000|2022-02-02 18:42:50|2692.1|2684.4|2692.21|2684.51|2692.32|2684.62|2691.86|2684.16|34
1643827380000|2022-02-02 18:43:00|2692.2|2684.5|2692.77|2685.07|2692.84|2685.14|2692.07|2684.37|36
1643827390000|2022-02-02 18:43:10|2692.6|2684.9|2693.47|2685.77|2693.57|2685.87|2692.6|2684.9|27
1643827400000|2022-02-02 18:43:20|2693.48|2685.78|2693.34|2685.64|2693.65|2685.95|2693.12|2685.42|20
1643827410000|2022-02-02 18:43:30|2693.21|2685.51|2694.15|2686.45|2694.25|2686.55|2693.09|2685.39|21
1643827420000|2022-02-02 18:43:40|2694.2|2686.5|2693.91|2686.21|2694.2|2686.5|2693.76|2686.06|25
1643827430000|2022-02-02 18:43:50|2693.89|2686.19|2692.51|2684.81|2693.89|2686.19|2692.36|2684.66|26
1643827440000|2022-02-02 18:44:00|2692.48|2684.78|2691.88|2684.18|2692.52|2684.82|2691.15|2683.45|32
1643827450000|2022-02-02 18:44:10|2691.95|2684.25|2691.36|2683.66|2691.95|2684.25|2690.75|2683.05|34
1643827460000|2022-02-02 18:44:20|2691.31|2683.61|2692.15|2684.45|2692.27|2684.57|2691.31|2683.61|31
1643827470000|2022-02-02 18:44:30|2692|2684.3|2692.37|2684.67|2692.46|2684.76|2692|2684.3|20
1643827480000|2022-02-02 18:44:40|2692.4|2684.7|2692.21|2684.51|2692.85|2685.15|2691.94|2684.24|33
1643827490000|2022-02-02 18:44:50|2692.2|2684.5|2692.88|2685.18|2692.97|2685.27|2691.91|2684.21|29
1643827500000|2022-02-02 18:45:00|2692.87|2685.17|2693.07|2685.37|2693.07|2685.37|2692.62|2684.92|29
1643827510000|2022-02-02 18:45:10|2692.87|2685.17|2692.99|2685.29|2692.99|2685.29|2692.33|2684.63|26
1643827520000|2022-02-02 18:45:20|2692.96|2685.26|2693.68|2685.98|2694.27|2686.57|2692.93|2685.23|34
1643827530000|2022-02-02 18:45:30|2693.72|2686.02|2693.23|2685.53|2693.76|2686.06|2693.08|2685.38|36
1643827540000|2022-02-02 18:45:40|2693.26|2685.56|2693.78|2686.08|2693.78|2686.08|2693.14|2685.44|33
1643827550000|2022-02-02 18:45:50|2693.87|2686.17|2693.49|2685.79|2694.02|2686.32|2693.45|2685.75|37
1643827560000|2022-02-02 18:46:00|2693.33|2685.63|2693.66|2685.96|2694.19|2686.49|2693.33|2685.63|35
1643827570000|2022-02-02 18:46:10|2693.69|2685.99|2693.65|2685.95|2693.74|2686.04|2693.6|2685.9|30
1643827580000|2022-02-02 18:46:20|2693.67|2685.97|2693.77|2686.07|2693.87|2686.17|2693.56|2685.86|28
1643827590000|2022-02-02 18:46:30|2693.78|2686.08|2693.64|2685.94|2694.06|2686.36|2693.54|2685.84|36
1643827600000|2022-02-02 18:46:40|2693.69|2685.99|2693.65|2685.95|2693.75|2686.05|2693.53|2685.83|34
1643827610000|2022-02-02 18:46:50|2693.71|2686.01|2692.92|2685.22|2693.73|2686.03|2692.92|2685.22|27
1643827620000|2022-02-02 18:47:00|2693|2685.3|2691.74|2684.04|2693.14|2685.44|2691.7|2684|23
1643827630000|2022-02-02 18:47:10|2691.66|2683.96|2692.28|2684.58|2692.39|2684.69|2690.94|2683.24|37
1643827640000|2022-02-02 18:47:20|2692.27|2684.57|2693.2|2685.5|2693.29|2685.59|2692.27|2684.57|37
1643827650000|2022-02-02 18:47:30|2693.23|2685.53|2693.94|2686.24|2694.08|2686.38|2692.58|2684.88|38
1643827660000|2022-02-02 18:47:40|2694|2686.3|2693.59|2685.89|2694.21|2686.51|2693.23|2685.53|35
1643827670000|2022-02-02 18:47:50|2693.66|2685.96|2693.46|2685.76|2693.68|2685.98|2692.99|2685.29|34
1643827680000|2022-02-02 18:48:00|2693.45|2685.75|2692.52|2684.82|2693.52|2685.82|2692.12|2684.42|35
1643827690000|2022-02-02 18:48:10|2692.51|2684.81|2690.41|2682.71|2692.51|2684.81|2690.31|2682.61|36
1643827700000|2022-02-02 18:48:20|2690.39|2682.69|2691.13|2683.43|2691.16|2683.46|2690.39|2682.69|34
1643827710000|2022-02-02 18:48:30|2691.08|2683.38|2690.33|2682.63|2691.15|2683.45|2690.33|2682.63|35
1643827720000|2022-02-02 18:48:40|2690.26|2682.56|2689.48|2681.78|2690.48|2682.78|2689.04|2681.34|32
1643827730000|2022-02-02 18:48:50|2689.36|2681.66|2688.2|2680.5|2689.44|2681.74|2688.2|2680.5|32
1643827740000|2022-02-02 18:49:00|2688.23|2680.53|2686.7|2679|2688.23|2680.53|2686.36|2678.66|37
1643827750000|2022-02-02 18:49:10|2686.61|2678.91|2687.14|2679.44|2687.19|2679.49|2686.57|2678.87|36
1643827760000|2022-02-02 18:49:20|2687.23|2679.53|2687.67|2679.97|2687.96|2680.26|2687.17|2679.47|36
1643827770000|2022-02-02 18:49:30|2687.68|2679.98|2688.09|2680.39|2688.09|2680.39|2687.57|2679.87|31
1643827780000|2022-02-02 18:49:40|2688.12|2680.42|2687.13|2679.43|2688.17|2680.47|2687.13|2679.43|36
1643827790000|2022-02-02 18:49:50|2687.17|2679.47|2686.54|2678.84|2687.59|2679.89|2686.53|2678.83|37
1643827800000|2022-02-02 18:50:00|2686.5|2678.8|2689|2681.3|2689|2681.3|2686.5|2678.8|38
1643827810000|2022-02-02 18:50:10|2688.96|2681.26|2686.54|2678.84|2689.08|2681.38|2686.48|2678.78|36
1643827820000|2022-02-02 18:50:20|2686.53|2678.83|2682.46|2674.76|2686.8|2679.1|2682.46|2674.76|34
1643827830000|2022-02-02 18:50:30|2682.51|2674.81|2683.31|2675.61|2683.32|2675.62|2682.51|2674.81|32
1643827840000|2022-02-02 18:50:40|2683.35|2675.65|2684.16|2676.46|2684.16|2676.46|2683.35|2675.65|34
1643827850000|2022-02-02 18:50:50|2684.15|2676.45|2683.49|2675.79|2684.38|2676.68|2682.93|2675.23|32
1643827860000|2022-02-02 18:51:00|2683.4|2675.7|2684.2|2676.5|2685.1|2677.4|2683.4|2675.7|37
1643827870000|2022-02-02 18:51:10|2684.38|2676.68|2685.1|2677.4|2685.17|2677.47|2684.05|2676.35|34
1643827880000|2022-02-02 18:51:20|2685.09|2677.39|2684.18|2676.48|2685.48|2677.78|2684.13|2676.43|36
1643827890000|2022-02-02 18:51:30|2684.15|2676.45|2683.12|2675.42|2684.69|2676.99|2683.06|2675.36|37
1643827900000|2022-02-02 18:51:40|2683.23|2675.53|2682.67|2674.97|2683.27|2675.57|2681.54|2673.84|33
1643827910000|2022-02-02 18:51:50|2682.77|2675.07|2681.69|2673.99|2682.77|2675.07|2681.69|2673.99|35
1643827920000|2022-02-02 18:52:00|2681.67|2673.97|2682.05|2674.35|2682.89|2675.19|2681.67|2673.97|36
1643827930000|2022-02-02 18:52:10|2682.19|2674.49|2682.31|2674.61|2683.14|2675.44|2681.67|2673.97|35
1643827940000|2022-02-02 18:52:20|2682.44|2674.74|2682.7|2675|2682.76|2675.06|2682.23|2674.53|37
1643827950000|2022-02-02 18:52:30|2682.86|2675.16|2683.54|2675.84|2683.98|2676.28|2682.86|2675.16|37
1643827960000|2022-02-02 18:52:40|2683.49|2675.79|2683.67|2675.97|2683.76|2676.06|2683.13|2675.43|31
1643827970000|2022-02-02 18:52:50|2683.69|2675.99|2683.33|2675.63|2683.71|2676.01|2683.33|2675.63|27
1643827980000|2022-02-02 18:53:00|2683.29|2675.59|2683.44|2675.74|2683.6|2675.9|2683.02|2675.32|26
1643827990000|2022-02-02 18:53:10|2683.5|2675.8|2683.52|2675.82|2683.9|2676.2|2683.17|2675.47|34
1643828000000|2022-02-02 18:53:20|2683.56|2675.86|2683.83|2676.13|2684.07|2676.37|2683.56|2675.86|26
1643828010000|2022-02-02 18:53:30|2683.84|2676.14|2683.89|2676.19|2683.92|2676.22|2682.95|2675.25|35
1643828020000|2022-02-02 18:53:40|2683.97|2676.27|2684.02|2676.32|2684.61|2676.91|2683.86|2676.16|30
1643828030000|2022-02-02 18:53:50|2684.03|2676.33|2684.4|2676.7|2684.91|2677.21|2683.78|2676.08|24
1643828040000|2022-02-02 18:54:00|2684.56|2676.86|2685.05|2677.35|2685.05|2677.35|2684.45|2676.75|32
1643828050000|2022-02-02 18:54:10|2684.68|2676.98|2685.38|2677.68|2686.44|2678.74|2684.68|2676.98|25
1643828060000|2022-02-02 18:54:20|2685.32|2677.62|2685.39|2677.69|2685.6|2677.9|2685.09|2677.39|35
1643828070000|2022-02-02 18:54:30|2685.41|2677.71|2685.39|2677.69|2685.64|2677.94|2685.1|2677.4|37
1643828080000|2022-02-02 18:54:40|2685.51|2677.81|2684.88|2677.18|2685.77|2678.07|2684.85|2677.15|39
1643828090000|2022-02-02 18:54:50|2684.87|2677.17|2685.45|2677.75|2685.57|2677.87|2684.79|2677.09|32
1643828100000|2022-02-02 18:55:00|2685.34|2677.64|2686.68|2678.98|2686.74|2679.04|2685.34|2677.64|33
1643828110000|2022-02-02 18:55:10|2686.67|2678.97|2687.38|2679.68|2687.39|2679.69|2686.58|2678.88|31
1643828120000|2022-02-02 18:55:20|2687.48|2679.78|2686.88|2679.18|2687.56|2679.86|2686.87|2679.17|28
1643828130000|2022-02-02 18:55:30|2686.91|2679.21|2687.32|2679.62|2687.32|2679.62|2686.74|2679.04|22
1643828140000|2022-02-02 18:55:40|2687.14|2679.44|2687.23|2679.53|2687.26|2679.56|2686.62|2678.92|37
1643828150000|2022-02-02 18:55:50|2687.21|2679.51|2687.9|2680.2|2687.9|2680.2|2686.96|2679.26|32
1643828160000|2022-02-02 18:56:00|2687.91|2680.21|2687.64|2679.94|2688.08|2680.38|2687.64|2679.94|34
1643828170000|2022-02-02 18:56:10|2687.6|2679.9|2687.38|2679.68|2687.62|2679.92|2686.95|2679.25|35
1643828180000|2022-02-02 18:56:20|2687.4|2679.7|2687.45|2679.75|2687.47|2679.77|2687.19|2679.49|29
1643828190000|2022-02-02 18:56:30|2687.5|2679.8|2686.9|2679.2|2687.51|2679.81|2686.9|2679.2|31
1643828200000|2022-02-02 18:56:40|2686.88|2679.18|2687.14|2679.44|2687.14|2679.44|2686.3|2678.6|38
1643828210000|2022-02-02 18:56:50|2687.28|2679.58|2686.45|2678.75|2687.31|2679.61|2686.43|2678.73|35
1643828220000|2022-02-02 18:57:00|2686.44|2678.74|2686.8|2679.1|2686.8|2679.1|2686.17|2678.47|34
1643828230000|2022-02-02 18:57:10|2686.93|2679.23|2686.79|2679.09|2687.31|2679.61|2686.56|2678.86|29
1643828240000|2022-02-02 18:57:20|2686.77|2679.07|2686.83|2679.13|2686.84|2679.14|2686.67|2678.97|27
1643828250000|2022-02-02 18:57:30|2686.84|2679.14|2687.23|2679.53|2687.23|2679.53|2686.82|2679.12|30
1643828260000|2022-02-02 18:57:40|2687.24|2679.54|2688.17|2680.47|2688.25|2680.55|2687.19|2679.49|35
1643828270000|2022-02-02 18:57:50|2688.12|2680.42|2688.08|2680.38|2688.14|2680.44|2687.55|2679.85|37
1643828280000|2022-02-02 18:58:00|2688.11|2680.41|2688.4|2680.7|2688.44|2680.74|2687.66|2679.96|33
1643828290000|2022-02-02 18:58:10|2688.43|2680.73|2688.15|2680.45|2688.48|2680.78|2688.15|2680.45|33
1643828300000|2022-02-02 18:58:20|2688.2|2680.5|2688.62|2680.92|2688.62|2680.92|2688.18|2680.48|29
1643828310000|2022-02-02 18:58:30|2688.76|2681.06|2689.86|2682.16|2689.91|2682.21|2688.76|2681.06|30
1643828320000|2022-02-02 18:58:40|2689.79|2682.09|2690.08|2682.38|2690.21|2682.51|2689.79|2682.09|34
1643828330000|2022-02-02 18:58:50|2690.09|2682.39|2690.1|2682.4|2690.25|2682.55|2690|2682.3|26
1643828340000|2022-02-02 18:59:00|2690.06|2682.36|2690.24|2682.54|2690.31|2682.61|2690.04|2682.34|28
1643828350000|2022-02-02 18:59:10|2690.22|2682.52|2690.6|2682.9|2690.6|2682.9|2690.22|2682.52|28
1643828360000|2022-02-02 18:59:20|2690.58|2682.88|2690.97|2683.27|2690.97|2683.27|2690.37|2682.67|34
1643828370000|2022-02-02 18:59:30|2690.94|2683.24|2691.48|2683.78|2691.73|2684.03|2690.94|2683.24|28
1643828380000|2022-02-02 18:59:40|2691.51|2683.81|2691.65|2683.95|2691.78|2684.08|2691.14|2683.44|34
1643828390000|2022-02-02 18:59:50|2691.67|2683.97|2692.11|2684.41|2692.83|2685.13|2691.67|2683.97|30
1643828400000|2022-02-02 19:00:00|2692|2684.3|2691.26|2683.56|2692.14|2684.44|2691.22|2683.52|35
1643828410000|2022-02-02 19:00:10|2691|2683.3|2690.29|2682.59|2691.24|2683.54|2690.18|2682.48|37
1643828420000|2022-02-02 19:00:20|2690.31|2682.61|2693.21|2685.51|2693.21|2685.51|2690.05|2682.35|37
1643828430000|2022-02-02 19:00:30|2693.24|2685.54|2693.76|2686.06|2694.07|2686.37|2693.15|2685.45|36
1643828440000|2022-02-02 19:00:40|2693.78|2686.08|2693.67|2685.97|2694.3|2686.6|2693.2|2685.5|34
1643828450000|2022-02-02 19:00:50|2693.56|2685.86|2693.21|2685.51|2693.56|2685.86|2692.85|2685.15|30
1643828460000|2022-02-02 19:01:00|2693.23|2685.53|2694.42|2686.72|2694.42|2686.72|2693.23|2685.53|33
1643828470000|2022-02-02 19:01:10|2694.53|2686.83|2695.52|2687.82|2695.56|2687.86|2694.52|2686.82|37
1643828480000|2022-02-02 19:01:20|2695.59|2687.89|2694.34|2686.64|2695.59|2687.89|2694.27|2686.57|37
1643828490000|2022-02-02 19:01:30|2694.35|2686.65|2694.33|2686.63|2694.72|2687.02|2694.31|2686.61|33
1643828500000|2022-02-02 19:01:40|2693.88|2686.18|2693.93|2686.23|2694.11|2686.41|2693.62|2685.92|37
1643828510000|2022-02-02 19:01:50|2693.89|2686.19|2694.2|2686.5|2694.36|2686.66|2693.44|2685.74|33
1643828520000|2022-02-02 19:02:00|2694.26|2686.56|2694.81|2687.11|2694.93|2687.23|2693.74|2686.04|37
1643828530000|2022-02-02 19:02:10|2694.91|2687.21|2695.09|2687.39|2695.1|2687.4|2694.78|2687.08|32
1643828540000|2022-02-02 19:02:20|2695.1|2687.4|2694.34|2686.64|2695.1|2687.4|2694.26|2686.56|33
1643828550000|2022-02-02 19:02:30|2694.32|2686.62|2694.04|2686.34|2694.34|2686.64|2693.55|2685.85|33
1643828560000|2022-02-02 19:02:40|2694.06|2686.36|2693.72|2686.02|2694.32|2686.62|2693.72|2686.02|27
1643828570000|2022-02-02 19:02:50|2693.74|2686.04|2694.87|2687.17|2694.87|2687.17|2693.74|2686.04|28
1643828580000|2022-02-02 19:03:00|2694.88|2687.18|2695|2687.3|2695.17|2687.47|2694.88|2687.18|26
1643828590000|2022-02-02 19:03:10|2695.01|2687.31|2694.91|2687.21|2695.09|2687.39|2694.79|2687.09|28
1643828600000|2022-02-02 19:03:20|2694.92|2687.22|2696.65|2688.95|2696.65|2688.95|2694.85|2687.15|32
1643828610000|2022-02-02 19:03:30|2696.47|2688.77|2696.81|2689.11|2696.92|2689.22|2696.29|2688.59|34
1643828620000|2022-02-02 19:03:40|2696.78|2689.08|2696.77|2689.07|2697|2689.3|2696.75|2689.05|28
1643828630000|2022-02-02 19:03:50|2696.79|2689.09|2696.94|2689.24|2697.05|2689.35|2696.64|2688.94|33
1643828640000|2022-02-02 19:04:00|2696.91|2689.21|2698.65|2690.95|2699.31|2691.61|2696.91|2689.21|30
1643828650000|2022-02-02 19:04:10|2698.64|2690.94|2698.83|2691.13|2698.95|2691.25|2698.59|2690.89|30
1643828660000|2022-02-02 19:04:20|2698.9|2691.2|2699.27|2691.57|2699.44|2691.74|2698.75|2691.05|32
1643828670000|2022-02-02 19:04:30|2699.23|2691.53|2699.89|2692.19|2700.34|2692.64|2699.23|2691.53|32
1643828680000|2022-02-02 19:04:40|2700.07|2692.37|2700.22|2692.52|2700.56|2692.86|2699.52|2691.82|35
1643828690000|2022-02-02 19:04:50|2700.47|2692.77|2700.04|2692.34|2700.55|2692.85|2699.57|2691.87|33
1643828700000|2022-02-02 19:05:00|2699.99|2692.29|2700|2692.3|2700.49|2692.79|2699.8|2692.1|33
1643828710000|2022-02-02 19:05:10|2700.42|2692.72|2700.41|2692.71|2700.55|2692.85|2699.89|2692.19|35
1643828720000|2022-02-02 19:05:20|2700.43|2692.73|2699.52|2691.82|2700.43|2692.73|2699.51|2691.81|31
1643828730000|2022-02-02 19:05:30|2699.53|2691.83|2698.53|2690.83|2699.72|2692.02|2698.5|2690.8|34
1643828740000|2022-02-02 19:05:40|2698.56|2690.86|2697.09|2689.39|2698.56|2690.86|2696.83|2689.13|39
1643828750000|2022-02-02 19:05:50|2697.17|2689.47|2697.49|2689.79|2697.49|2689.79|2697.17|2689.47|34
1643828760000|2022-02-02 19:06:00|2697.48|2689.78|2699.43|2691.73|2699.59|2691.89|2697.45|2689.75|33
1643828770000|2022-02-02 19:06:10|2699.46|2691.76|2697.22|2689.52|2699.46|2691.76|2697.2|2689.5|37
1643828780000|2022-02-02 19:06:20|2697.23|2689.53|2696.97|2689.27|2697.54|2689.84|2696.37|2688.67|34
1643828790000|2022-02-02 19:06:30|2697|2689.3|2697.55|2689.85|2698.37|2690.67|2697|2689.3|38
1643828800000|2022-02-02 19:06:40|2697.26|2689.56|2697.4|2689.7|2697.5|2689.8|2696.66|2688.96|36
1643828810000|2022-02-02 19:06:50|2697.42|2689.72|2697.72|2690.02|2697.86|2690.16|2697.33|2689.63|32
1643828820000|2022-02-02 19:07:00|2697.75|2690.05|2696.36|2688.66|2697.76|2690.06|2696.35|2688.65|38
1643828830000|2022-02-02 19:07:10|2696.42|2688.72|2695.04|2687.34|2696.43|2688.73|2694.4|2686.7|33
1643828840000|2022-02-02 19:07:20|2695.03|2687.33|2695.36|2687.66|2695.51|2687.81|2694.99|2687.29|36
1643828850000|2022-02-02 19:07:30|2695.38|2687.68|2696.55|2688.85|2696.77|2689.07|2695.1|2687.4|36
1643828860000|2022-02-02 19:07:40|2696.66|2688.96|2696.81|2689.11|2697.1|2689.4|2696.66|2688.96|35
1643828870000|2022-02-02 19:07:50|2696.87|2689.17|2699.17|2691.47|2699.17|2691.47|2696.64|2688.94|38
1643828880000|2022-02-02 19:08:00|2699.09|2691.39|2700.45|2692.75|2700.64|2692.94|2699.09|2691.39|39
1643828890000|2022-02-02 19:08:10|2700.77|2693.07|2701.73|2694.03|2702.59|2694.89|2699.73|2692.03|40
1643828900000|2022-02-02 19:08:20|2701.57|2693.87|2702.35|2694.65|2702.35|2694.65|2701.42|2693.72|38
1643828910000|2022-02-02 19:08:30|2702.18|2694.48|2701.29|2693.59|2702.58|2694.88|2701.18|2693.48|36
1643828920000|2022-02-02 19:08:40|2701.17|2693.47|2701.07|2693.37|2701.19|2693.49|2700.38|2692.68|36
1643828930000|2022-02-02 19:08:50|2700.83|2693.13|2701.93|2694.23|2701.93|2694.23|2700.83|2693.13|28
1643828940000|2022-02-02 19:09:00|2701.89|2694.19|2700.9|2693.2|2701.95|2694.25|2700.9|2693.2|37
1643828950000|2022-02-02 19:09:10|2700.72|2693.02|2700.68|2692.98|2700.97|2693.27|2700.33|2692.63|32
1643828960000|2022-02-02 19:09:20|2700.72|2693.02|2702.18|2694.48|2702.18|2694.48|2700.68|2692.98|31
1643828970000|2022-02-02 19:09:30|2702.07|2694.37|2701.64|2693.94|2702.1|2694.4|2701.58|2693.88|29
1643828980000|2022-02-02 19:09:40|2701.66|2693.96|2701.31|2693.61|2701.79|2694.09|2701.21|2693.51|31
1643828990000|2022-02-02 19:09:50|2701.26|2693.56|2701.03|2693.33|2701.26|2693.56|2700.59|2692.89|36
1643829000000|2022-02-02 19:10:00|2701.01|2693.31|2702.78|2695.08|2702.99|2695.29|2701|2693.3|35
1643829010000|2022-02-02 19:10:10|2702.88|2695.18|2702.29|2694.59|2702.92|2695.22|2702.04|2694.34|38
1643829020000|2022-02-02 19:10:20|2702.25|2694.55|2702.69|2694.99|2703.02|2695.32|2702.25|2694.55|35
1643829030000|2022-02-02 19:10:30|2702.67|2694.97|2702.54|2694.84|2702.91|2695.21|2702.03|2694.33|33
1643829040000|2022-02-02 19:10:40|2702.55|2694.85|2701.73|2694.03|2702.83|2695.13|2701.73|2694.03|38
1643829050000|2022-02-02 19:10:50|2701.63|2693.93|2701.4|2693.7|2701.81|2694.11|2700.86|2693.16|38
1643829060000|2022-02-02 19:11:00|2701.31|2693.61|2699.42|2691.72|2701.35|2693.65|2699.42|2691.72|36
1643829070000|2022-02-02 19:11:10|2699.38|2691.68|2699.44|2691.74|2699.44|2691.74|2698.32|2690.62|36
1643829080000|2022-02-02 19:11:20|2699.56|2691.86|2701.7|2694|2701.7|2694|2699.54|2691.84|35
1643829090000|2022-02-02 19:11:30|2701.71|2694.01|2701.57|2693.87|2701.89|2694.19|2701.55|2693.85|23
1643829100000|2022-02-02 19:11:40|2701.46|2693.76|2701.59|2693.89|2701.8|2694.1|2700.99|2693.29|32
1643829110000|2022-02-02 19:11:50|2701.69|2693.99|2701.91|2694.21|2701.98|2694.28|2701.59|2693.89|30
1643829120000|2022-02-02 19:12:00|2701.63|2693.93|2700.77|2693.07|2701.77|2694.07|2700.77|2693.07|38
1643829130000|2022-02-02 19:12:10|2700.88|2693.18|2699.5|2691.8|2700.9|2693.2|2699.23|2691.53|39
1643829140000|2022-02-02 19:12:20|2699.56|2691.86|2699.68|2691.98|2699.9|2692.2|2699.55|2691.85|30
1643829150000|2022-02-02 19:12:30|2699.65|2691.95|2698.91|2691.21|2699.69|2691.99|2698.8|2691.1|31
1643829160000|2022-02-02 19:12:40|2698.89|2691.19|2697.45|2689.75|2699.03|2691.33|2697.32|2689.62|31
1643829170000|2022-02-02 19:12:50|2697.52|2689.82|2698.79|2691.09|2698.9|2691.2|2696.97|2689.27|33
1643829180000|2022-02-02 19:13:00|2698.76|2691.06|2698.1|2690.4|2698.76|2691.06|2698.09|2690.39|38
1643829190000|2022-02-02 19:13:10|2698.14|2690.44|2698.15|2690.45|2698.32|2690.62|2697.84|2690.14|31
1643829200000|2022-02-02 19:13:20|2697.97|2690.27|2698.09|2690.39|2698.24|2690.54|2697.67|2689.97|33
1643829210000|2022-02-02 19:13:30|2698.06|2690.36|2699.01|2691.31|2699.04|2691.34|2698.06|2690.36|30
1643829220000|2022-02-02 19:13:40|2698.99|2691.29|2699.01|2691.31|2699.75|2692.05|2698.92|2691.22|29
1643829230000|2022-02-02 19:13:50|2699.04|2691.34|2699.35|2691.65|2699.35|2691.65|2698.97|2691.27|27
1643829240000|2022-02-02 19:14:00|2699.36|2691.66|2699.18|2691.48|2699.44|2691.74|2698.99|2691.29|33
1643829250000|2022-02-02 19:14:10|2699.26|2691.56|2699.3|2691.6|2699.48|2691.78|2699.07|2691.37|23
1643829260000|2022-02-02 19:14:20|2699.21|2691.51|2699.08|2691.38|2699.69|2691.99|2699.08|2691.38|34
1643829270000|2022-02-02 19:14:30|2699.11|2691.41|2699.59|2691.89|2700.21|2692.51|2699.11|2691.41|24
1643829280000|2022-02-02 19:14:40|2699.77|2692.07|2698.11|2690.41|2699.77|2692.07|2697.81|2690.11|34
1643829290000|2022-02-02 19:14:50|2698.04|2690.34|2698.59|2690.89|2698.64|2690.94|2696.88|2689.18|37
1643829300000|2022-02-02 19:15:00|2698.63|2690.93|2698.31|2690.61|2699.1|2691.4|2698.31|2690.61|31
1643829310000|2022-02-02 19:15:10|2698.42|2690.72|2698.21|2690.51|2698.99|2691.29|2698.21|2690.51|35
1643829320000|2022-02-02 19:15:20|2698.19|2690.49|2697.96|2690.26|2698.74|2691.04|2697.74|2690.04|33
1643829330000|2022-02-02 19:15:30|2697.98|2690.28|2697.23|2689.53|2698.01|2690.31|2697.17|2689.47|35
1643829340000|2022-02-02 19:15:40|2697.32|2689.62|2696.47|2688.77|2697.34|2689.64|2696.46|2688.76|30
1643829350000|2022-02-02 19:15:50|2696.3|2688.6|2696.58|2688.88|2696.82|2689.12|2696.3|2688.6|37
1643829360000|2022-02-02 19:16:00|2696.57|2688.87|2695.41|2687.71|2696.59|2688.89|2695.41|2687.71|34
1643829370000|2022-02-02 19:16:10|2695.45|2687.75|2694.67|2686.97|2695.45|2687.75|2694.56|2686.86|35
1643829380000|2022-02-02 19:16:20|2694.66|2686.96|2693.57|2685.87|2694.66|2686.96|2692.75|2685.05|30
1643829390000|2022-02-02 19:16:30|2693.65|2685.95|2694.1|2686.4|2694.25|2686.55|2693.58|2685.88|27
1643829400000|2022-02-02 19:16:40|2694.16|2686.46|2694.78|2687.08|2694.92|2687.22|2694.16|2686.46|36
1643829410000|2022-02-02 19:16:50|2694.64|2686.94|2694.91|2687.21|2695.09|2687.39|2694.32|2686.62|33
1643829420000|2022-02-02 19:17:00|2694.88|2687.18|2694.84|2687.14|2696.43|2688.73|2694.83|2687.13|40
1643829430000|2022-02-02 19:17:10|2694.71|2687.01|2694.72|2687.02|2694.92|2687.22|2694.31|2686.61|33
1643829440000|2022-02-02 19:17:20|2694.61|2686.91|2694.58|2686.88|2695.05|2687.35|2694.16|2686.46|28
1643829450000|2022-02-02 19:17:30|2694.76|2687.06|2694.68|2686.98|2695.01|2687.31|2694.54|2686.84|25
1643829460000|2022-02-02 19:17:40|2694.38|2686.68|2694.36|2686.66|2694.7|2687|2693.91|2686.21|20
1643829470000|2022-02-02 19:17:50|2694.53|2686.83|2695.05|2687.35|2695.21|2687.51|2694.36|2686.66|31
1643829480000|2022-02-02 19:18:00|2695.06|2687.36|2695.39|2687.69|2695.52|2687.82|2694.58|2686.88|21
1643829490000|2022-02-02 19:18:10|2695.32|2687.62|2695.52|2687.82|2695.89|2688.19|2695.08|2687.38|32
1643829500000|2022-02-02 19:18:20|2695.26|2687.56|2695.39|2687.69|2695.48|2687.78|2695.05|2687.35|26
1643829510000|2022-02-02 19:18:30|2695.38|2687.68|2695.64|2687.94|2695.66|2687.96|2695.08|2687.38|28
1643829520000|2022-02-02 19:18:40|2695.62|2687.92|2696.49|2688.79|2696.55|2688.85|2695.37|2687.67|25
1643829530000|2022-02-02 19:18:50|2696|2688.3|2696.59|2688.89|2696.66|2688.96|2695.66|2687.96|33
1643829540000|2022-02-02 19:19:00|2696.67|2688.97|2701.57|2693.87|2702.21|2694.51|2696.61|2688.91|40
1643829550000|2022-02-02 19:19:10|2701.59|2693.89|2701.66|2693.96|2702.05|2694.35|2701.59|2693.89|32
1643829560000|2022-02-02 19:19:20|2701.71|2694.01|2702.09|2694.39|2702.2|2694.5|2701.66|2693.96|35
1643829570000|2022-02-02 19:19:30|2702.12|2694.42|2701.75|2694.05|2702.12|2694.42|2701.51|2693.81|31
1643829580000|2022-02-02 19:19:40|2701.88|2694.18|2701.97|2694.27|2702.23|2694.53|2701.6|2693.9|28
1643829590000|2022-02-02 19:19:50|2702.02|2694.32|2701.4|2693.7|2702.02|2694.32|2701.4|2693.7|37
1643829600000|2022-02-02 19:20:00|2701.52|2693.82|2700.65|2692.95|2701.62|2693.92|2700.65|2692.95|26
1643829610000|2022-02-02 19:20:10|2700.5|2692.8|2700.15|2692.45|2700.77|2693.07|2699.68|2691.98|32
1643829620000|2022-02-02 19:20:20|2700.19|2692.49|2700.86|2693.16|2701.21|2693.51|2699.95|2692.25|31
1643829630000|2022-02-02 19:20:30|2701.2|2693.5|2702.24|2694.54|2702.41|2694.71|2700.93|2693.23|37
1643829640000|2022-02-02 19:20:40|2702.2|2694.5|2702.23|2694.53|2702.39|2694.69|2701.77|2694.07|38
1643829650000|2022-02-02 19:20:50|2702.34|2694.64|2702.57|2694.87|2702.7|2695|2702.04|2694.34|36
1643829660000|2022-02-02 19:21:00|2702.65|2694.95|2703.13|2695.43|2703.34|2695.64|2702.46|2694.76|29
1643829670000|2022-02-02 19:21:10|2702.88|2695.18|2708.05|2700.35|2708.05|2700.35|2702.88|2695.18|35
1643829680000|2022-02-02 19:21:20|2708.16|2700.46|2706.66|2698.96|2708.16|2700.46|2705.91|2698.21|35
1643829690000|2022-02-02 19:21:30|2706.58|2698.88|2706.2|2698.5|2706.68|2698.98|2705.8|2698.1|38
1643829700000|2022-02-02 19:21:40|2706.08|2698.38|2706.08|2698.38|2706.2|2698.5|2705.82|2698.12|35
1643829710000|2022-02-02 19:21:50|2706.1|2698.4|2706.35|2698.65|2706.35|2698.65|2705.74|2698.04|36
1643829720000|2022-02-02 19:22:00|2706.29|2698.59|2706.1|2698.4|2706.38|2698.68|2705.91|2698.21|32
1643829730000|2022-02-02 19:22:10|2705.77|2698.07|2706.03|2698.33|2706.22|2698.52|2705.3|2697.6|34
1643829740000|2022-02-02 19:22:20|2706.05|2698.35|2706.02|2698.32|2706.26|2698.56|2705.71|2698.01|35
1643829750000|2022-02-02 19:22:30|2706.17|2698.47|2704.69|2696.99|2706.17|2698.47|2704.32|2696.62|35
1643829760000|2022-02-02 19:22:40|2704.88|2697.18|2704.53|2696.83|2705.01|2697.31|2704.41|2696.71|37
1643829770000|2022-02-02 19:22:50|2704.52|2696.82|2704.63|2696.93|2705.25|2697.55|2704.44|2696.74|38
1643829780000|2022-02-02 19:23:00|2704.26|2696.56|2703.43|2695.73|2704.79|2697.09|2702.55|2694.85|39
1643829790000|2022-02-02 19:23:10|2703.31|2695.61|2703.82|2696.12|2704.31|2696.61|2703.19|2695.49|39
1643829800000|2022-02-02 19:23:20|2703.98|2696.28|2703.65|2695.95|2704.22|2696.52|2703.08|2695.38|36
1643829810000|2022-02-02 19:23:30|2703.68|2695.98|2703.79|2696.09|2704.38|2696.68|2703.62|2695.92|36
1643829820000|2022-02-02 19:23:40|2703.72|2696.02|2703.5|2695.8|2703.72|2696.02|2703.29|2695.59|31
1643829830000|2022-02-02 19:23:50|2703.49|2695.79|2703.47|2695.77|2703.83|2696.13|2703.14|2695.44|29
1643829840000|2022-02-02 19:24:00|2703.45|2695.75|2704.48|2696.78|2704.78|2697.08|2703.27|2695.57|38
1643829850000|2022-02-02 19:24:10|2704.61|2696.91|2703.49|2695.79|2704.65|2696.95|2703.37|2695.67|35
1643829860000|2022-02-02 19:24:20|2703.52|2695.82|2702.36|2694.66|2703.52|2695.82|2702.3|2694.6|31
1643829870000|2022-02-02 19:24:30|2702.26|2694.56|2702.64|2694.94|2702.75|2695.05|2702.25|2694.55|35
1643829880000|2022-02-02 19:24:40|2702.66|2694.96|2702.34|2694.64|2702.99|2695.29|2702.34|2694.64|37
1643829890000|2022-02-02 19:24:50|2702.26|2694.56|2702.7|2695|2702.99|2695.29|2702.26|2694.56|34
1643829900000|2022-02-02 19:25:00|2702.8|2695.1|2702.82|2695.12|2702.94|2695.24|2702.29|2694.59|36
1643829910000|2022-02-02 19:25:10|2702.68|2694.98|2703.56|2695.86|2704.04|2696.34|2702.68|2694.98|37
1643829920000|2022-02-02 19:25:20|2703.47|2695.77|2700.8|2693.1|2703.63|2695.93|2700.8|2693.1|34
1643829930000|2022-02-02 19:25:30|2700.68|2692.98|2700.99|2693.29|2701.14|2693.44|2700.28|2692.58|26
1643829940000|2022-02-02 19:25:40|2700.9|2693.2|2702.86|2695.16|2703.25|2695.55|2700.9|2693.2|38
1643829950000|2022-02-02 19:25:50|2702.89|2695.19|2702.3|2694.6|2703.11|2695.41|2702.26|2694.56|33
1643829960000|2022-02-02 19:26:00|2702.26|2694.56|2703.01|2695.31|2703.6|2695.9|2702.26|2694.56|36
1643829970000|2022-02-02 19:26:10|2703.12|2695.42|2702.43|2694.73|2703.12|2695.42|2702.03|2694.33|33
1643829980000|2022-02-02 19:26:20|2702.52|2694.82|2702.59|2694.89|2703.03|2695.33|2702.44|2694.74|37
1643829990000|2022-02-02 19:26:30|2702.84|2695.14|2703.36|2695.66|2703.47|2695.77|2702|2694.3|38
1643830000000|2022-02-02 19:26:40|2703.43|2695.73|2704.72|2697.02|2705.81|2698.11|2703.43|2695.73|38
1643830010000|2022-02-02 19:26:50|2704.82|2697.12|2706.03|2698.33|2706.52|2698.82|2704.7|2697|31
1643830020000|2022-02-02 19:27:00|2706.1|2698.4|2706.14|2698.44|2706.46|2698.76|2705.4|2697.7|36
1643830030000|2022-02-02 19:27:10|2706.09|2698.39|2705.34|2697.64|2706.11|2698.41|2705.22|2697.52|37
1643830040000|2022-02-02 19:27:20|2705.39|2697.69|2705.85|2698.15|2706.59|2698.89|2705.32|2697.62|35
1643830050000|2022-02-02 19:27:30|2705.86|2698.16|2706.39|2698.69|2706.48|2698.78|2705.81|2698.11|35
1643830060000|2022-02-02 19:27:40|2706.41|2698.71|2705.65|2697.95|2706.41|2698.71|2705.13|2697.43|35
1643830070000|2022-02-02 19:27:50|2705.61|2697.91|2704.66|2696.96|2705.69|2697.99|2704.66|2696.96|28
1643830080000|2022-02-02 19:28:00|2704.51|2696.81|2704.99|2697.29|2705.23|2697.53|2704.46|2696.76|38
1643830090000|2022-02-02 19:28:10|2704.97|2697.27|2705.16|2697.46|2705.85|2698.15|2704.72|2697.02|39
1643830100000|2022-02-02 19:28:20|2705.13|2697.43|2705.13|2697.43|2705.13|2697.43|2704.61|2696.91|33
1643830110000|2022-02-02 19:28:30|2705.01|2697.31|2705.11|2697.41|2705.78|2698.08|2704.5|2696.8|33
1643830120000|2022-02-02 19:28:40|2705.13|2697.43|2706.96|2699.26|2707.17|2699.47|2705.13|2697.43|37
1643830130000|2022-02-02 19:28:50|2707.08|2699.38|2706.42|2698.72|2707.09|2699.39|2706.37|2698.67|34
1643830140000|2022-02-02 19:29:00|2706.45|2698.75|2706.31|2698.61|2706.62|2698.92|2705.54|2697.84|35
1643830150000|2022-02-02 19:29:10|2706.28|2698.58|2706.48|2698.78|2706.94|2699.24|2705.88|2698.18|31
1643830160000|2022-02-02 19:29:20|2706.39|2698.69|2706.32|2698.62|2706.84|2699.14|2706.27|2698.57|33
1643830170000|2022-02-02 19:29:30|2706.2|2698.5|2706.97|2699.27|2707.43|2699.73|2706.17|2698.47|37
1643830180000|2022-02-02 19:29:40|2707.03|2699.33|2707.16|2699.46|2707.46|2699.76|2706|2698.3|34
1643830190000|2022-02-02 19:29:50|2707.18|2699.48|2707.11|2699.41|2707.55|2699.85|2706.83|2699.13|30
1643830200000|2022-02-02 19:30:00|2706.96|2699.26|2707.6|2699.9|2707.6|2699.9|2706|2698.3|34
1643830210000|2022-02-02 19:30:10|2707.7|2700|2708.95|2701.25|2709.98|2702.28|2707.7|2700|38
1643830220000|2022-02-02 19:30:20|2709.03|2701.33|2710.1|2702.4|2710.17|2702.47|2708.71|2701.01|37
1643830230000|2022-02-02 19:30:30|2709.85|2702.15|2709.89|2702.19|2710.09|2702.39|2709.27|2701.57|32
1643830240000|2022-02-02 19:30:40|2709.76|2702.06|2708.91|2701.21|2709.76|2702.06|2708.8|2701.1|31
1643830250000|2022-02-02 19:30:50|2708.9|2701.2|2709.59|2701.89|2709.77|2702.07|2708.53|2700.83|37
1643830260000|2022-02-02 19:31:00|2709.6|2701.9|2709.78|2702.08|2709.79|2702.09|2709.25|2701.55|32
1643830270000|2022-02-02 19:31:10|2709.73|2702.03|2709.53|2701.83|2709.73|2702.03|2709.16|2701.46|38
1643830280000|2022-02-02 19:31:20|2709.65|2701.95|2709.63|2701.93|2709.65|2701.95|2709.23|2701.53|37
1643830290000|2022-02-02 19:31:30|2709.62|2701.92|2709.54|2701.84|2709.94|2702.24|2709.33|2701.63|36
1643830300000|2022-02-02 19:31:40|2709.53|2701.83|2709.72|2702.02|2709.96|2702.26|2709.41|2701.71|36
1643830310000|2022-02-02 19:31:50|2709.81|2702.11|2710.73|2703.03|2710.83|2703.13|2709.69|2701.99|38
1643830320000|2022-02-02 19:32:00|2710.69|2702.99|2710.06|2702.36|2710.69|2702.99|2709.25|2701.55|38
1643830330000|2022-02-02 19:32:10|2710.24|2702.54|2709.82|2702.12|2710.52|2702.82|2709.67|2701.97|34
1643830340000|2022-02-02 19:32:20|2709.74|2702.04|2709.57|2701.87|2710.03|2702.33|2709.55|2701.85|35
1643830350000|2022-02-02 19:32:30|2709.54|2701.84|2710.31|2702.61|2710.33|2702.63|2709.44|2701.74|38
1643830360000|2022-02-02 19:32:40|2710.26|2702.56|2710.72|2703.02|2711.43|2703.73|2710.26|2702.56|36
1643830370000|2022-02-02 19:32:50|2710.66|2702.96|2712.01|2704.31|2712.4|2704.7|2710.63|2702.93|38
1643830380000|2022-02-02 19:33:00|2711.96|2704.26|2711.31|2703.61|2712.07|2704.37|2710.88|2703.18|39
1643830390000|2022-02-02 19:33:10|2711.32|2703.62|2710.57|2702.87|2711.53|2703.83|2710.38|2702.68|35
1643830400000|2022-02-02 19:33:20|2710.6|2702.9|2710.17|2702.47|2711.04|2703.34|2709.98|2702.28|39
1643830410000|2022-02-02 19:33:30|2710.19|2702.49|2710.92|2703.22|2711.02|2703.32|2710.05|2702.35|35
1643830420000|2022-02-02 19:33:40|2710.89|2703.19|2711.16|2703.46|2711.31|2703.61|2710.8|2703.1|32
1643830430000|2022-02-02 19:33:50|2711.18|2703.48|2709.18|2701.48|2711.24|2703.54|2709.18|2701.48|33
1643830440000|2022-02-02 19:34:00|2709.07|2701.37|2711.04|2703.34|2711.13|2703.43|2709.07|2701.37|39
1643830450000|2022-02-02 19:34:10|2711.03|2703.33|2710.9|2703.2|2711.28|2703.58|2710.64|2702.94|37
1643830460000|2022-02-02 19:34:20|2710.89|2703.19|2712.38|2704.68|2712.52|2704.82|2710.88|2703.18|35
1643830470000|2022-02-02 19:34:30|2712.25|2704.55|2714.82|2707.12|2714.82|2707.12|2712.25|2704.55|39
1643830480000|2022-02-02 19:34:40|2714.87|2707.17|2716.46|2708.76|2716.59|2708.89|2714.56|2706.86|39
1643830490000|2022-02-02 19:34:50|2716.09|2708.39|2718.19|2710.49|2719.78|2712.08|2716.09|2708.39|38
1643830500000|2022-02-02 19:35:00|2718.23|2710.53|2719.32|2711.62|2719.42|2711.72|2718.23|2710.53|38
1643830510000|2022-02-02 19:35:10|2719.22|2711.52|2720.06|2712.36|2720.06|2712.36|2719.05|2711.35|39
1643830520000|2022-02-02 19:35:20|2720.42|2712.72|2720.79|2713.09|2721.14|2713.44|2720.22|2712.52|34
1643830530000|2022-02-02 19:35:30|2720.8|2713.1|2720.62|2712.92|2721.32|2713.62|2719.62|2711.92|37
1643830540000|2022-02-02 19:35:40|2721.01|2713.31|2720.28|2712.58|2721.09|2713.39|2720.28|2712.58|37
1643830550000|2022-02-02 19:35:50|2720.4|2712.7|2718.07|2710.37|2720.5|2712.8|2718.07|2710.37|40
1643830560000|2022-02-02 19:36:00|2718.11|2710.41|2718.7|2711|2719.45|2711.75|2717.83|2710.13|39
1643830570000|2022-02-02 19:36:10|2718.67|2710.97|2719.24|2711.54|2719.58|2711.88|2717.94|2710.24|38
1643830580000|2022-02-02 19:36:20|2719.16|2711.46|2719.22|2711.52|2719.64|2711.94|2719.05|2711.35|36
1643830590000|2022-02-02 19:36:30|2719.26|2711.56|2719.2|2711.5|2719.73|2712.03|2719.1|2711.4|35
1643830600000|2022-02-02 19:36:40|2719.22|2711.52|2719.67|2711.97|2720.1|2712.4|2719.03|2711.33|37
1643830610000|2022-02-02 19:36:50|2719.3|2711.6|2720.16|2712.46|2720.33|2712.63|2719.3|2711.6|36
1643830620000|2022-02-02 19:37:00|2720.15|2712.45|2721.92|2714.22|2722.36|2714.66|2720.14|2712.44|37
1643830630000|2022-02-02 19:37:10|2721.67|2713.97|2721.07|2713.37|2722|2714.3|2720.19|2712.49|36
1643830640000|2022-02-02 19:37:20|2720.85|2713.15|2721.52|2713.82|2722.09|2714.39|2720.79|2713.09|36
1643830650000|2022-02-02 19:37:30|2721.57|2713.87|2721.2|2713.5|2721.57|2713.87|2721.11|2713.41|35
1643830660000|2022-02-02 19:37:40|2721.19|2713.49|2721.38|2713.68|2721.56|2713.86|2721.09|2713.39|36
1643830670000|2022-02-02 19:37:50|2721.87|2714.17|2721.66|2713.96|2721.87|2714.17|2721.48|2713.78|29
1643830680000|2022-02-02 19:38:00|2721.63|2713.93|2721.75|2714.05|2721.76|2714.06|2721.09|2713.39|35
1643830690000|2022-02-02 19:38:10|2721.87|2714.17|2721.28|2713.58|2721.87|2714.17|2721.28|2713.58|34
1643830700000|2022-02-02 19:38:20|2721.21|2713.51|2721.37|2713.67|2721.67|2713.97|2721.21|2713.51|27
1643830710000|2022-02-02 19:38:30|2721.31|2713.61|2719.06|2711.36|2721.31|2713.61|2719.06|2711.36|34
1643830720000|2022-02-02 19:38:40|2719.01|2711.31|2718.77|2711.07|2719.01|2711.31|2718.57|2710.87|32
1643830730000|2022-02-02 19:38:50|2718.84|2711.14|2719.62|2711.92|2720.34|2712.64|2718.84|2711.14|33
1643830740000|2022-02-02 19:39:00|2719.61|2711.91|2720.04|2712.34|2720.23|2712.53|2719.16|2711.46|39
1643830750000|2022-02-02 19:39:10|2720.11|2712.41|2719.55|2711.85|2720.2|2712.5|2719.46|2711.76|33
1643830760000|2022-02-02 19:39:20|2719.53|2711.83|2719.22|2711.52|2720.02|2712.32|2719.11|2711.41|39
1643830770000|2022-02-02 19:39:30|2719.38|2711.68|2719.04|2711.34|2719.5|2711.8|2718.96|2711.26|31
1643830780000|2022-02-02 19:39:40|2719.14|2711.44|2718.35|2710.65|2719.42|2711.72|2718.35|2710.65|37
1643830790000|2022-02-02 19:39:50|2718.28|2710.58|2717.32|2709.62|2718.28|2710.58|2717.32|2709.62|37
1643830800000|2022-02-02 19:40:00|2717.4|2709.7|2720.83|2713.13|2720.83|2713.13|2717.4|2709.7|36
1643830810000|2022-02-02 19:40:10|2721.04|2713.34|2719.28|2711.58|2721.13|2713.43|2719.28|2711.58|38
1643830820000|2022-02-02 19:40:20|2719.26|2711.56|2719.08|2711.38|2719.65|2711.95|2718.83|2711.13|38
1643830830000|2022-02-02 19:40:30|2719.15|2711.45|2719.75|2712.05|2719.75|2712.05|2719.02|2711.32|30
1643830840000|2022-02-02 19:40:40|2719.73|2712.03|2718.34|2710.64|2719.74|2712.04|2718.33|2710.63|35
1643830850000|2022-02-02 19:40:50|2718.33|2710.63|2719.13|2711.43|2719.4|2711.7|2718.07|2710.37|34
1643830860000|2022-02-02 19:41:00|2719.19|2711.49|2719.8|2712.1|2719.8|2712.1|2718.57|2710.87|36
1643830870000|2022-02-02 19:41:10|2720.1|2712.4|2720.02|2712.32|2720.1|2712.4|2719.18|2711.48|38
1643830880000|2022-02-02 19:41:20|2720.01|2712.31|2719.58|2711.88|2720.01|2712.31|2719.33|2711.63|36
1643830890000|2022-02-02 19:41:30|2719.72|2712.02|2719.74|2712.04|2720.11|2712.41|2719.72|2712.02|32
1643830900000|2022-02-02 19:41:40|2719.75|2712.05|2719.65|2711.95|2719.78|2712.08|2719.45|2711.75|34
1643830910000|2022-02-02 19:41:50|2719.57|2711.87|2719.11|2711.41|2719.67|2711.97|2718.99|2711.29|35
1643830920000|2022-02-02 19:42:00|2719.13|2711.43|2719.36|2711.66|2719.6|2711.9|2719.13|2711.43|36
1643830930000|2022-02-02 19:42:10|2719.42|2711.72|2719.09|2711.39|2719.42|2711.72|2717.55|2709.85|34
1643830940000|2022-02-02 19:42:20|2719|2711.3|2719.66|2711.96|2721.46|2713.76|2719|2711.3|34
1643830950000|2022-02-02 19:42:30|2719.69|2711.99|2720.01|2712.31|2720.51|2712.81|2719.47|2711.77|38
1643830960000|2022-02-02 19:42:40|2719.94|2712.24|2719.65|2711.95|2720.04|2712.34|2719.56|2711.86|32
1643830970000|2022-02-02 19:42:50|2719.63|2711.93|2717.83|2710.13|2719.63|2711.93|2717.73|2710.03|32
1643830980000|2022-02-02 19:43:00|2717.82|2710.12|2716.93|2709.23|2718.45|2710.75|2716.78|2709.08|34
1643830990000|2022-02-02 19:43:10|2716.9|2709.2|2715.2|2707.5|2717.19|2709.49|2714.68|2706.98|39
1643831000000|2022-02-02 19:43:20|2715.23|2707.53|2715.94|2708.24|2716.13|2708.43|2715.23|2707.53|38
1643831010000|2022-02-02 19:43:30|2715.93|2708.23|2716.69|2708.99|2716.82|2709.12|2715.81|2708.11|34
1643831020000|2022-02-02 19:43:40|2716.94|2709.24|2716.96|2709.26|2717.43|2709.73|2716.83|2709.13|37
1643831030000|2022-02-02 19:43:50|2716.98|2709.28|2717.53|2709.83|2717.62|2709.92|2716.95|2709.25|37
1643831040000|2022-02-02 19:44:00|2717.6|2709.9|2717.32|2709.62|2717.66|2709.96|2717.25|2709.55|38
1643831050000|2022-02-02 19:44:10|2717.35|2709.65|2716.97|2709.27|2717.49|2709.79|2716.95|2709.25|33
1643831060000|2022-02-02 19:44:20|2716.7|2709|2716.78|2709.08|2717.21|2709.51|2716.54|2708.84|36
1643831070000|2022-02-02 19:44:30|2716.77|2709.07|2717.41|2709.71|2717.54|2709.84|2716.72|2709.02|34
1643831080000|2022-02-02 19:44:40|2717.42|2709.72|2717.49|2709.79|2717.67|2709.97|2717.3|2709.6|33
1643831090000|2022-02-02 19:44:50|2717.54|2709.84|2717.83|2710.13|2718.11|2710.41|2717.53|2709.83|34
1643831100000|2022-02-02 19:45:00|2717.86|2710.16|2718.5|2710.8|2718.62|2710.92|2717.86|2710.16|36
1643831110000|2022-02-02 19:45:10|2718.44|2710.74|2718.09|2710.39|2719.1|2711.4|2717.88|2710.18|32
1643831120000|2022-02-02 19:45:20|2718.1|2710.4|2719.02|2711.32|2719.99|2712.29|2718.1|2710.4|39
1643831130000|2022-02-02 19:45:30|2719.08|2711.38|2716.88|2709.18|2719.31|2711.61|2716.88|2709.18|37
1643831140000|2022-02-02 19:45:40|2717.04|2709.34|2717.36|2709.66|2718.16|2710.46|2717.04|2709.34|36
1643831150000|2022-02-02 19:45:50|2717.44|2709.74|2717.94|2710.24|2718.04|2710.34|2717.03|2709.33|34
1643831160000|2022-02-02 19:46:00|2717.93|2710.23|2716.65|2708.95|2717.93|2710.23|2716.59|2708.89|38
1643831170000|2022-02-02 19:46:10|2716.62|2708.92|2716.59|2708.89|2716.64|2708.94|2716.21|2708.51|36
1643831180000|2022-02-02 19:46:20|2716.43|2708.73|2716.59|2708.89|2717.09|2709.39|2716.43|2708.73|35
1643831190000|2022-02-02 19:46:30|2716.57|2708.87|2717.92|2710.22|2717.92|2710.22|2716.41|2708.71|34
1643831200000|2022-02-02 19:46:40|2718|2710.3|2717.87|2710.17|2718.63|2710.93|2717.87|2710.17|32
1643831210000|2022-02-02 19:46:50|2717.81|2710.11|2718.01|2710.31|2718.67|2710.97|2717.81|2710.11|33
1643831220000|2022-02-02 19:47:00|2717.97|2710.27|2718.53|2710.83|2719.2|2711.5|2717.97|2710.27|35
1643831230000|2022-02-02 19:47:10|2718.51|2710.81|2718.48|2710.78|2719.25|2711.55|2718.33|2710.63|33
1643831240000|2022-02-02 19:47:20|2718.47|2710.77|2718.99|2711.29|2718.99|2711.29|2718.23|2710.53|38
1643831250000|2022-02-02 19:47:30|2718.86|2711.16|2719.18|2711.48|2719.22|2711.52|2718.82|2711.12|25
1643831260000|2022-02-02 19:47:40|2719.17|2711.47|2719.07|2711.37|2719.22|2711.52|2718.77|2711.07|32
1643831270000|2022-02-02 19:47:50|2719.5|2711.8|2720.46|2712.76|2720.46|2712.76|2719.4|2711.7|27
1643831280000|2022-02-02 19:48:00|2720.42|2712.72|2719.66|2711.96|2720.9|2713.2|2719.66|2711.96|38
1643831290000|2022-02-02 19:48:10|2719.49|2711.79|2718.97|2711.27|2719.55|2711.85|2718.97|2711.27|29
1643831300000|2022-02-02 19:48:20|2718.75|2711.05|2719.13|2711.43|2719.52|2711.82|2718.57|2710.87|30
1643831310000|2022-02-02 19:48:30|2719.22|2711.52|2719.69|2711.99|2720.11|2712.41|2719.11|2711.41|34
1643831320000|2022-02-02 19:48:40|2719.59|2711.89|2720.77|2713.07|2720.77|2713.07|2719.4|2711.7|35
1643831330000|2022-02-02 19:48:50|2721.15|2713.45|2723.36|2715.66|2723.43|2715.73|2720.82|2713.12|34
1643831340000|2022-02-02 19:49:00|2723.27|2715.57|2723.59|2715.89|2723.76|2716.06|2722.53|2714.83|40
1643831350000|2022-02-02 19:49:10|2723.25|2715.55|2724.4|2716.7|2724.49|2716.79|2722.76|2715.06|37
1643831360000|2022-02-02 19:49:20|2724.49|2716.79|2721.74|2714.04|2724.49|2716.79|2721.74|2714.04|38
1643831370000|2022-02-02 19:49:30|2721.89|2714.19|2721.95|2714.25|2722.39|2714.69|2721.21|2713.51|30
1643831380000|2022-02-02 19:49:40|2721.93|2714.23|2721.44|2713.74|2722.66|2714.96|2721.35|2713.65|35
1643831390000|2022-02-02 19:49:50|2721.4|2713.7|2721.96|2714.26|2722.02|2714.32|2721.37|2713.67|32
1643831400000|2022-02-02 19:50:00|2721.87|2714.17|2723.87|2716.17|2724.29|2716.59|2721.87|2714.17|36
1643831410000|2022-02-02 19:50:10|2724.02|2716.32|2723.05|2715.35|2724.1|2716.4|2723.05|2715.35|36
1643831420000|2022-02-02 19:50:20|2723|2715.3|2722.2|2714.5|2723|2715.3|2722.08|2714.38|35
1643831430000|2022-02-02 19:50:30|2722.18|2714.48|2722.23|2714.53|2723.34|2715.64|2721.95|2714.25|36
1643831440000|2022-02-02 19:50:40|2722.24|2714.54|2722.65|2714.95|2722.65|2714.95|2721.42|2713.72|35
1643831450000|2022-02-02 19:50:50|2722.78|2715.08|2721.85|2714.15|2722.91|2715.21|2721.56|2713.86|34
1643831460000|2022-02-02 19:51:00|2721.82|2714.12|2722.04|2714.34|2722.19|2714.49|2721.28|2713.58|38
1643831470000|2022-02-02 19:51:10|2721.88|2714.18|2720.21|2712.51|2721.93|2714.23|2720.21|2712.51|36
1643831480000|2022-02-02 19:51:20|2720.24|2712.54|2720.45|2712.75|2720.54|2712.84|2719.71|2712.01|32
1643831490000|2022-02-02 19:51:30|2720.39|2712.69|2720.46|2712.76|2720.47|2712.77|2720.19|2712.49|30
1643831500000|2022-02-02 19:51:40|2720.39|2712.69|2720.21|2712.51|2720.48|2712.78|2720.21|2712.51|24
1643831510000|2022-02-02 19:51:50|2720.25|2712.55|2720.79|2713.09|2720.79|2713.09|2720.05|2712.35|36
1643831520000|2022-02-02 19:52:00|2720.77|2713.07|2721.17|2713.47|2721.91|2714.21|2720.72|2713.02|35
1643831530000|2022-02-02 19:52:10|2721.08|2713.38|2721.26|2713.56|2721.34|2713.64|2721.05|2713.35|27
1643831540000|2022-02-02 19:52:20|2721.43|2713.73|2721.89|2714.19|2721.91|2714.21|2721.24|2713.54|33
1643831550000|2022-02-02 19:52:30|2721.87|2714.17|2721.49|2713.79|2721.91|2714.21|2721.31|2713.61|28
1643831560000|2022-02-02 19:52:40|2721.43|2713.73|2719.97|2712.27|2721.74|2714.04|2719.96|2712.26|28
1643831570000|2022-02-02 19:52:50|2719.99|2712.29|2719.74|2712.04|2719.99|2712.29|2719.67|2711.97|30
1643831580000|2022-02-02 19:53:00|2719.73|2712.03|2719.45|2711.75|2719.75|2712.05|2719.38|2711.68|31
1643831590000|2022-02-02 19:53:10|2719.38|2711.68|2719.2|2711.5|2719.45|2711.75|2719.16|2711.46|26
1643831600000|2022-02-02 19:53:20|2719.17|2711.47|2718.85|2711.15|2719.19|2711.49|2718.78|2711.08|26
1643831610000|2022-02-02 19:53:30|2718.84|2711.14|2718.54|2710.84|2718.89|2711.19|2718.54|2710.84|26
1643831620000|2022-02-02 19:53:40|2718.53|2710.83|2717.68|2709.98|2718.53|2710.83|2717.61|2709.91|32
1643831630000|2022-02-02 19:53:50|2717.78|2710.08|2717.34|2709.64|2718.05|2710.35|2717.27|2709.57|31
1643831640000|2022-02-02 19:54:00|2717.33|2709.63|2718.96|2711.26|2718.96|2711.26|2717.33|2709.63|33
1643831650000|2022-02-02 19:54:10|2719.09|2711.39|2718.95|2711.25|2719.09|2711.39|2718.57|2710.87|34
1643831660000|2022-02-02 19:54:20|2718.84|2711.14|2719.51|2711.81|2719.64|2711.94|2718.84|2711.14|33
1643831670000|2022-02-02 19:54:30|2719.57|2711.87|2719|2711.3|2719.85|2712.15|2719|2711.3|36
1643831680000|2022-02-02 19:54:40|2718.92|2711.22|2718.57|2710.87|2718.92|2711.22|2718.51|2710.81|26
1643831690000|2022-02-02 19:54:50|2718.55|2710.85|2718.37|2710.67|2718.56|2710.86|2718.37|2710.67|19
1643831700000|2022-02-02 19:55:00|2718.26|2710.56|2715.92|2708.22|2718.26|2710.56|2715.88|2708.18|28
1643831710000|2022-02-02 19:55:10|2715.94|2708.24|2715.98|2708.28|2716.01|2708.31|2715.9|2708.2|27
1643831720000|2022-02-02 19:55:20|2715.97|2708.27|2711.74|2704.04|2715.97|2708.27|2711.74|2704.04|38
1643831730000|2022-02-02 19:55:30|2711.65|2703.95|2710.81|2703.11|2712.08|2704.38|2710.32|2702.62|33
1643831740000|2022-02-02 19:55:40|2710.79|2703.09|2712.88|2705.18|2713.07|2705.37|2710.64|2702.94|33
1643831750000|2022-02-02 19:55:50|2712.77|2705.07|2713.77|2706.07|2714.26|2706.56|2712.29|2704.59|38
1643831760000|2022-02-02 19:56:00|2713.91|2706.21|2713.92|2706.22|2714.98|2707.28|2713.74|2706.04|39
1643831770000|2022-02-02 19:56:10|2713.9|2706.2|2715.06|2707.36|2715.28|2707.58|2713.9|2706.2|35
1643831780000|2022-02-02 19:56:20|2714.76|2707.06|2714.46|2706.76|2715.08|2707.38|2714.46|2706.76|28
1643831790000|2022-02-02 19:56:30|2714.66|2706.96|2714.03|2706.33|2714.94|2707.24|2714.03|2706.33|34
1643831800000|2022-02-02 19:56:40|2714.07|2706.37|2714.48|2706.78|2714.5|2706.8|2714.07|2706.37|33
1643831810000|2022-02-02 19:56:50|2714.34|2706.64|2714.57|2706.87|2715.21|2707.51|2714.34|2706.64|32
1643831820000|2022-02-02 19:57:00|2714.61|2706.91|2714.81|2707.11|2715.04|2707.34|2714.22|2706.52|32
1643831830000|2022-02-02 19:57:10|2714.66|2706.96|2715.94|2708.24|2716.07|2708.37|2714.66|2706.96|27
1643831840000|2022-02-02 19:57:20|2715.98|2708.28|2715.47|2707.77|2716.26|2708.56|2715.1|2707.4|31
1643831850000|2022-02-02 19:57:30|2715.6|2707.9|2714.06|2706.36|2715.6|2707.9|2713.42|2705.72|38
1643831860000|2022-02-02 19:57:40|2714.12|2706.42|2715.22|2707.52|2715.83|2708.13|2714.06|2706.36|37
1643831870000|2022-02-02 19:57:50|2715.23|2707.53|2712.61|2704.91|2715.52|2707.82|2712.43|2704.73|40
1643831880000|2022-02-02 19:58:00|2712.72|2705.02|2712.84|2705.14|2712.95|2705.25|2712.21|2704.51|30
1643831890000|2022-02-02 19:58:10|2712.83|2705.13|2713.27|2705.57|2713.89|2706.19|2712.83|2705.13|34
1643831900000|2022-02-02 19:58:20|2713.28|2705.58|2713.03|2705.33|2713.54|2705.84|2712.71|2705.01|36
1643831910000|2022-02-02 19:58:30|2713.05|2705.35|2713.35|2705.65|2713.38|2705.68|2712.49|2704.79|28
1643831920000|2022-02-02 19:58:40|2713.36|2705.66|2713.49|2705.79|2713.49|2705.79|2713.18|2705.48|28
1643831930000|2022-02-02 19:58:50|2713.71|2706.01|2714.04|2706.34|2714.04|2706.34|2713.34|2705.64|27
1643831940000|2022-02-02 19:59:00|2714.11|2706.41|2714.57|2706.87|2715.26|2707.56|2714.11|2706.41|34
1643831950000|2022-02-02 19:59:10|2714.69|2706.99|2713.55|2705.85|2714.98|2707.28|2713.55|2705.85|38
1643831960000|2022-02-02 19:59:20|2713.54|2705.84|2712.83|2705.13|2713.65|2705.95|2712.74|2705.04|33
1643831970000|2022-02-02 19:59:30|2712.81|2705.11|2713.18|2705.48|2713.61|2705.91|2712.81|2705.11|37
1643831980000|2022-02-02 19:59:40|2713.14|2705.44|2713.37|2705.67|2713.67|2705.97|2713.12|2705.42|36
1643831990000|2022-02-02 19:59:50|2713.34|2705.64|2712.9|2705.2|2713.34|2705.64|2712.9|2705.2|30
1643832000000|2022-02-02 20:00:00|2712.77|2705.07|2713.48|2705.78|2713.62|2705.92|2712.7|2705|36
1643832010000|2022-02-02 20:00:10|2713.62|2705.92|2710.29|2702.59|2714.05|2706.35|2710.29|2702.59|38
1643832020000|2022-02-02 20:00:20|2710.28|2702.58|2710.54|2702.84|2712.24|2704.54|2710.03|2702.33|35
1643832030000|2022-02-02 20:00:30|2710.37|2702.67|2710.3|2702.6|2710.37|2702.67|2709.59|2701.89|36
1643832040000|2022-02-02 20:00:40|2710.32|2702.62|2710.23|2702.53|2710.99|2703.29|2710.07|2702.37|33
1643832050000|2022-02-02 20:00:50|2710.35|2702.65|2710.38|2702.68|2710.65|2702.95|2710.15|2702.45|35
1643832060000|2022-02-02 20:01:00|2710.39|2702.69|2709.67|2701.97|2710.47|2702.77|2709.54|2701.84|31
1643832070000|2022-02-02 20:01:10|2709.41|2701.71|2710.53|2702.83|2710.81|2703.11|2709.17|2701.47|38
1643832080000|2022-02-02 20:01:20|2710.47|2702.77|2710.7|2703|2710.96|2703.26|2710.29|2702.59|34
1643832090000|2022-02-02 20:01:30|2710.71|2703.01|2710.15|2702.45|2710.87|2703.17|2709.95|2702.25|38
1643832100000|2022-02-02 20:01:40|2710.13|2702.43|2708|2700.3|2710.26|2702.56|2707.86|2700.16|34
1643832110000|2022-02-02 20:01:50|2707.99|2700.29|2705.18|2697.48|2708|2700.3|2704.37|2696.67|38
1643832120000|2022-02-02 20:02:00|2705.17|2697.47|2705.83|2698.13|2706.06|2698.36|2705.17|2697.47|39
1643832130000|2022-02-02 20:02:10|2705.87|2698.17|2705.04|2697.34|2706.14|2698.44|2704.39|2696.69|36
1643832140000|2022-02-02 20:02:20|2705.1|2697.4|2703.83|2696.13|2705.86|2698.16|2703.83|2696.13|36
1643832150000|2022-02-02 20:02:30|2703.71|2696.01|2704.64|2696.94|2704.64|2696.94|2703.12|2695.42|40
1643832160000|2022-02-02 20:02:40|2704.5|2696.8|2703.85|2696.15|2704.5|2696.8|2703.81|2696.11|38
1643832170000|2022-02-02 20:02:50|2703.78|2696.08|2703.41|2695.71|2703.78|2696.08|2702.72|2695.02|35
1643832180000|2022-02-02 20:03:00|2703.36|2695.66|2701.68|2693.98|2703.53|2695.83|2699.47|2691.77|39
1643832190000|2022-02-02 20:03:10|2701.64|2693.94|2702.31|2694.61|2702.31|2694.61|2701|2693.3|38
1643832200000|2022-02-02 20:03:20|2702.88|2695.18|2700.01|2692.31|2704.5|2696.8|2698.58|2690.88|40
1643832210000|2022-02-02 20:03:30|2700.17|2692.47|2701.38|2693.68|2701.47|2693.77|2700.04|2692.34|39
1643832220000|2022-02-02 20:03:40|2701.49|2693.79|2704.55|2696.85|2705.18|2697.48|2701.48|2693.78|34
1643832230000|2022-02-02 20:03:50|2704.65|2696.95|2703.46|2695.76|2705.7|2698|2703.45|2695.75|29
1643832240000|2022-02-02 20:04:00|2703.4|2695.7|2703.31|2695.61|2703.68|2695.98|2702.33|2694.63|33
1643832250000|2022-02-02 20:04:10|2703.49|2695.79|2706.77|2699.07|2706.91|2699.21|2703.49|2695.79|36
1643832260000|2022-02-02 20:04:20|2706.89|2699.19|2707.52|2699.82|2708|2700.3|2706.6|2698.9|36
1643832270000|2022-02-02 20:04:30|2707.65|2699.95|2708.15|2700.45|2708.46|2700.76|2707.31|2699.61|39
1643832280000|2022-02-02 20:04:40|2708.07|2700.37|2708.11|2700.41|2708.27|2700.57|2707.51|2699.81|37
1643832290000|2022-02-02 20:04:50|2708.28|2700.58|2708.14|2700.44|2709.31|2701.61|2708.14|2700.44|37
1643832300000|2022-02-02 20:05:00|2708.15|2700.45|2707.61|2699.91|2708.66|2700.96|2707.59|2699.89|37
1643832310000|2022-02-02 20:05:10|2707.55|2699.85|2708.09|2700.39|2708.19|2700.49|2706.43|2698.73|35
1643832320000|2022-02-02 20:05:20|2708.06|2700.36|2707.77|2700.07|2708.34|2700.64|2706.99|2699.29|39
1643832330000|2022-02-02 20:05:30|2707.71|2700.01|2708.04|2700.34|2708.04|2700.34|2706.77|2699.07|39
1643832340000|2022-02-02 20:05:40|2708.14|2700.44|2708.04|2700.34|2708.28|2700.58|2707.44|2699.74|37
1643832350000|2022-02-02 20:05:50|2708.06|2700.36|2707.99|2700.29|2708.22|2700.52|2707.61|2699.91|33
1643832360000|2022-02-02 20:06:00|2708.04|2700.34|2707.52|2699.82|2708.19|2700.49|2706.31|2698.61|37
1643832370000|2022-02-02 20:06:10|2707.49|2699.79|2707.24|2699.54|2707.84|2700.14|2707.15|2699.45|36
1643832380000|2022-02-02 20:06:20|2707.27|2699.57|2706.87|2699.17|2707.86|2700.16|2706.67|2698.97|34
1643832390000|2022-02-02 20:06:30|2706.69|2698.99|2707.38|2699.68|2707.65|2699.95|2706.41|2698.71|37
1643832400000|2022-02-02 20:06:40|2707.36|2699.66|2706.73|2699.03|2707.37|2699.67|2706.73|2699.03|34
1643832410000|2022-02-02 20:06:50|2706.9|2699.2|2706.62|2698.92|2707.09|2699.39|2706.53|2698.83|34
1643832420000|2022-02-02 20:07:00|2706.61|2698.91|2706.99|2699.29|2707.15|2699.45|2706.22|2698.52|33
1643832430000|2022-02-02 20:07:10|2706.9|2699.2|2706.11|2698.41|2706.9|2699.2|2705.01|2697.31|37
1643832440000|2022-02-02 20:07:20|2706.5|2698.8|2705.91|2698.21|2707.07|2699.37|2705.83|2698.13|35
1643832450000|2022-02-02 20:07:30|2706.11|2698.41|2706.03|2698.33|2706.15|2698.45|2705.71|2698.01|26
1643832460000|2022-02-02 20:07:40|2705.95|2698.25|2706.25|2698.55|2706.3|2698.6|2705.92|2698.22|23
1643832470000|2022-02-02 20:07:50|2706.17|2698.47|2705.7|2698|2706.21|2698.51|2705.39|2697.69|29
1643832480000|2022-02-02 20:08:00|2705.71|2698.01|2706.76|2699.06|2706.88|2699.18|2705.67|2697.97|34
1643832490000|2022-02-02 20:08:10|2706.96|2699.26|2707.07|2699.37|2707.93|2700.23|2706.18|2698.48|39
1643832500000|2022-02-02 20:08:20|2707.2|2699.5|2706.66|2698.96|2707.88|2700.18|2706.66|2698.96|37
1643832510000|2022-02-02 20:08:30|2706.69|2698.99|2706.09|2698.39|2706.84|2699.14|2706.09|2698.39|33
1643832520000|2022-02-02 20:08:40|2705.65|2697.95|2707.14|2699.44|2707.18|2699.48|2705.11|2697.41|35
1643832530000|2022-02-02 20:08:50|2707.2|2699.5|2708.32|2700.62|2708.57|2700.87|2707.14|2699.44|36
1643832540000|2022-02-02 20:09:00|2709.04|2701.34|2710.79|2703.09|2710.9|2703.2|2709.04|2701.34|38
1643832550000|2022-02-02 20:09:10|2710.74|2703.04|2712.88|2705.18|2713.39|2705.69|2710.64|2702.94|38
1643832560000|2022-02-02 20:09:20|2712.77|2705.07|2711.24|2703.54|2712.77|2705.07|2710.67|2702.97|37
1643832570000|2022-02-02 20:09:30|2711.28|2703.58|2711.85|2704.15|2712.3|2704.6|2710.1|2702.4|39
1643832580000|2022-02-02 20:09:40|2711.74|2704.04|2712.28|2704.58|2713.38|2705.68|2711.57|2703.87|35
1643832590000|2022-02-02 20:09:50|2712.05|2704.35|2712.34|2704.64|2712.56|2704.86|2711.72|2704.02|37
1643832600000|2022-02-02 20:10:00|2712.43|2704.73|2711.14|2703.44|2712.94|2705.24|2711.14|2703.44|37
1643832610000|2022-02-02 20:10:10|2710.92|2703.22|2709.54|2701.84|2710.92|2703.22|2709.34|2701.64|35
1643832620000|2022-02-02 20:10:20|2709.5|2701.8|2709.95|2702.25|2710.05|2702.35|2708|2700.3|37
1643832630000|2022-02-02 20:10:30|2709.97|2702.27|2711.27|2703.57|2711.43|2703.73|2709.78|2702.08|37
1643832640000|2022-02-02 20:10:40|2711.19|2703.49|2711.14|2703.44|2711.62|2703.92|2711.08|2703.38|36
1643832650000|2022-02-02 20:10:50|2711.19|2703.49|2712.39|2704.69|2712.39|2704.69|2710.55|2702.85|36
1643832660000|2022-02-02 20:11:00|2712.61|2704.91|2711.75|2704.05|2713.07|2705.37|2711.42|2703.72|36
1643832670000|2022-02-02 20:11:10|2711.74|2704.04|2711.32|2703.62|2711.79|2704.09|2710.76|2703.06|36
1643832680000|2022-02-02 20:11:20|2711.35|2703.65|2710.7|2703|2711.64|2703.94|2710.7|2703|36
1643832690000|2022-02-02 20:11:30|2710.72|2703.02|2710.96|2703.26|2711.38|2703.68|2710.55|2702.85|35
1643832700000|2022-02-02 20:11:40|2710.95|2703.25|2711.69|2703.99|2711.79|2704.09|2710.87|2703.17|34
1643832710000|2022-02-02 20:11:50|2711.68|2703.98|2712.04|2704.34|2712.04|2704.34|2711|2703.3|37
1643832720000|2022-02-02 20:12:00|2712.58|2704.88|2712.17|2704.47|2712.96|2705.26|2711.34|2703.64|39
1643832730000|2022-02-02 20:12:10|2712.27|2704.57|2711.69|2703.99|2712.53|2704.83|2711.67|2703.97|33
1643832740000|2022-02-02 20:12:20|2711.66|2703.96|2711.96|2704.26|2712.53|2704.83|2711.51|2703.81|36
1643832750000|2022-02-02 20:12:30|2712|2704.3|2710.94|2703.24|2712.23|2704.53|2710.89|2703.19|33
1643832760000|2022-02-02 20:12:40|2710.9|2703.2|2712.17|2704.47|2712.18|2704.48|2710.9|2703.2|30
1643832770000|2022-02-02 20:12:50|2712.16|2704.46|2712.78|2705.08|2713.15|2705.45|2712.16|2704.46|35
1643832780000|2022-02-02 20:13:00|2712.81|2705.11|2713.66|2705.96|2713.79|2706.09|2712.32|2704.62|33
1643832790000|2022-02-02 20:13:10|2713.62|2705.92|2717.05|2709.35|2717.32|2709.62|2713.22|2705.52|32
1643832800000|2022-02-02 20:13:20|2716.98|2709.28|2714.87|2707.17|2716.98|2709.28|2714.57|2706.87|34
1643832810000|2022-02-02 20:13:30|2715.34|2707.64|2714.79|2707.09|2715.51|2707.81|2714.1|2706.4|36
1643832820000|2022-02-02 20:13:40|2714.33|2706.63|2715.63|2707.93|2716.32|2708.62|2713.76|2706.06|37
1643832830000|2022-02-02 20:13:50|2715.62|2707.92|2717.48|2709.78|2717.65|2709.95|2715.46|2707.76|38
1643832840000|2022-02-02 20:14:00|2717.55|2709.85|2716.7|2709|2717.59|2709.89|2716.67|2708.97|38
1643832850000|2022-02-02 20:14:10|2716.72|2709.02|2715.3|2707.6|2717|2709.3|2715.14|2707.44|36
1643832860000|2022-02-02 20:14:20|2715.41|2707.71|2716.02|2708.32|2716.35|2708.65|2715.41|2707.71|37
1643832870000|2022-02-02 20:14:30|2716.01|2708.31|2717.18|2709.48|2717.67|2709.97|2715.78|2708.08|35
1643832880000|2022-02-02 20:14:40|2717.08|2709.38|2716.65|2708.95|2717.24|2709.54|2716.26|2708.56|39
1643832890000|2022-02-02 20:14:50|2716.53|2708.83|2716.54|2708.84|2716.64|2708.94|2715.53|2707.83|39
1643832900000|2022-02-02 20:15:00|2716.51|2708.81|2717.19|2709.49|2717.48|2709.78|2716.31|2708.61|36
1643832910000|2022-02-02 20:15:10|2717.37|2709.67|2716.97|2709.27|2717.72|2710.02|2716.9|2709.2|36
1643832920000|2022-02-02 20:15:20|2716.96|2709.26|2719.62|2711.92|2719.62|2711.92|2716.96|2709.26|37
1643832930000|2022-02-02 20:15:30|2719.51|2711.81|2719.44|2711.74|2719.94|2712.24|2718.85|2711.15|36
1643832940000|2022-02-02 20:15:40|2719.34|2711.64|2717.03|2709.33|2719.34|2711.64|2716.34|2708.64|40
1643832950000|2022-02-02 20:15:50|2716.93|2709.23|2716.6|2708.9|2717.04|2709.34|2715.97|2708.27|40
1643832960000|2022-02-02 20:16:00|2716.58|2708.88|2716.31|2708.61|2716.73|2709.03|2715.81|2708.11|38
1643832970000|2022-02-02 20:16:10|2716.26|2708.56|2717.65|2709.95|2718.3|2710.6|2716.25|2708.55|40
1643832980000|2022-02-02 20:16:20|2717.6|2709.9|2717.7|2710|2718.09|2710.39|2717.18|2709.48|39
1643832990000|2022-02-02 20:16:30|2717.67|2709.97|2717.62|2709.92|2718.02|2710.32|2716.94|2709.24|38
1643833000000|2022-02-02 20:16:40|2717.55|2709.85|2717.56|2709.86|2718.04|2710.34|2717.35|2709.65|37
1643833010000|2022-02-02 20:16:50|2717.53|2709.83|2717.22|2709.52|2718.08|2710.38|2717.1|2709.4|38
1643833020000|2022-02-02 20:17:00|2717.2|2709.5|2718.27|2710.57|2718.28|2710.58|2717.08|2709.38|28
1643833030000|2022-02-02 20:17:10|2718.29|2710.59|2718.21|2710.51|2718.45|2710.75|2718.1|2710.4|34
1643833040000|2022-02-02 20:17:20|2718.17|2710.47|2718.3|2710.6|2719.08|2711.38|2717.67|2709.97|34
1643833050000|2022-02-02 20:17:30|2718.15|2710.45|2719|2711.3|2719.15|2711.45|2718.1|2710.4|35
1643833060000|2022-02-02 20:17:40|2718.93|2711.23|2720.29|2712.59|2720.68|2712.98|2718.93|2711.23|38
1643833070000|2022-02-02 20:17:50|2720.26|2712.56|2719.28|2711.58|2720.26|2712.56|2718.67|2710.97|35
1643833080000|2022-02-02 20:18:00|2719.2|2711.5|2719.52|2711.82|2719.77|2712.07|2718.91|2711.21|34
1643833090000|2022-02-02 20:18:10|2719.51|2711.81|2721.77|2714.07|2722.13|2714.43|2719.39|2711.69|35
1643833100000|2022-02-02 20:18:20|2721.83|2714.13|2719.73|2712.03|2721.83|2714.13|2719.73|2712.03|38
1643833110000|2022-02-02 20:18:30|2719.7|2712|2719.51|2711.81|2719.85|2712.15|2719.31|2711.61|38
1643833120000|2022-02-02 20:18:40|2719.54|2711.84|2718.54|2710.84|2719.68|2711.98|2718.48|2710.78|36
1643833130000|2022-02-02 20:18:50|2718.42|2710.72|2720.04|2712.34|2720.82|2713.12|2718.32|2710.62|33
1643833140000|2022-02-02 20:19:00|2719.96|2712.26|2720.73|2713.03|2720.73|2713.03|2719.53|2711.83|32
1643833150000|2022-02-02 20:19:10|2720.79|2713.09|2720.91|2713.21|2721.32|2713.62|2720.79|2713.09|33
1643833160000|2022-02-02 20:19:20|2720.87|2713.17|2719.76|2712.06|2720.92|2713.22|2719.76|2712.06|35
1643833170000|2022-02-02 20:19:30|2719.8|2712.1|2719.41|2711.71|2720.5|2712.8|2719.41|2711.71|38
1643833180000|2022-02-02 20:19:40|2719.4|2711.7|2720.21|2712.51|2720.45|2712.75|2719.4|2711.7|39
1643833190000|2022-02-02 20:19:50|2720.23|2712.53|2720.79|2713.09|2720.92|2713.22|2720.23|2712.53|37
1643833200000|2022-02-02 20:20:00|2720.56|2712.86|2721.37|2713.67|2721.37|2713.67|2720.38|2712.68|32
1643833210000|2022-02-02 20:20:10|2721.43|2713.73|2721.1|2713.4|2721.43|2713.73|2720.73|2713.03|40
1643833220000|2022-02-02 20:20:20|2721.09|2713.39|2721.1|2713.4|2721.23|2713.53|2721.07|2713.37|33
1643833230000|2022-02-02 20:20:30|2721.04|2713.34|2721.25|2713.55|2721.25|2713.55|2721.02|2713.32|31
1643833240000|2022-02-02 20:20:40|2721.31|2713.61|2721.08|2713.38|2722.15|2714.45|2720.87|2713.17|36
1643833250000|2022-02-02 20:20:50|2721.06|2713.36|2720.73|2713.03|2721.69|2713.99|2720.73|2713.03|33
1643833260000|2022-02-02 20:21:00|2720.7|2713|2720.61|2712.91|2720.99|2713.29|2720.18|2712.48|37
1643833270000|2022-02-02 20:21:10|2720.76|2713.06|2720.46|2712.76|2720.79|2713.09|2720.3|2712.6|39
1643833280000|2022-02-02 20:21:20|2720.5|2712.8|2719.14|2711.44|2720.55|2712.85|2718.76|2711.06|37
1643833290000|2022-02-02 20:21:30|2719.45|2711.75|2719.74|2712.04|2720.11|2712.41|2719.18|2711.48|34
1643833300000|2022-02-02 20:21:40|2719.89|2712.19|2719.89|2712.19|2720.03|2712.33|2719.78|2712.08|36
1643833310000|2022-02-02 20:21:50|2719.93|2712.23|2720.11|2712.41|2720.15|2712.45|2719.79|2712.09|28
1643833320000|2022-02-02 20:22:00|2719.89|2712.19|2720.51|2712.81|2721.18|2713.48|2719.89|2712.19|37
1643833330000|2022-02-02 20:22:10|2720.49|2712.79|2718.53|2710.83|2720.51|2712.81|2718.37|2710.67|37
1643833340000|2022-02-02 20:22:20|2718.47|2710.77|2718.48|2710.78|2719.04|2711.34|2718.24|2710.54|37
1643833350000|2022-02-02 20:22:30|2718.47|2710.77|2718.2|2710.5|2718.5|2710.8|2717.5|2709.8|34
1643833360000|2022-02-02 20:22:40|2718.17|2710.47|2718.47|2710.77|2718.68|2710.98|2718.16|2710.46|36
1643833370000|2022-02-02 20:22:50|2718.5|2710.8|2718.54|2710.84|2719.18|2711.48|2718.46|2710.76|36
1643833380000|2022-02-02 20:23:00|2718.48|2710.78|2718.8|2711.1|2718.8|2711.1|2718.48|2710.78|27
1643833390000|2022-02-02 20:23:10|2718.79|2711.09|2717.49|2709.79|2718.82|2711.12|2717.49|2709.79|36
1643833400000|2022-02-02 20:23:20|2717.5|2709.8|2717.95|2710.25|2718.31|2710.61|2717.03|2709.33|37
1643833410000|2022-02-02 20:23:30|2717.94|2710.24|2718.72|2711.02|2718.74|2711.04|2717.84|2710.14|32
1643833420000|2022-02-02 20:23:40|2718.66|2710.96|2718.37|2710.67|2718.67|2710.97|2718.36|2710.66|32
1643833430000|2022-02-02 20:23:50|2718.38|2710.68|2718.36|2710.66|2719.66|2711.96|2718.35|2710.65|35
1643833440000|2022-02-02 20:24:00|2718.38|2710.68|2717.82|2710.12|2718.82|2711.12|2717.78|2710.08|37
1643833450000|2022-02-02 20:24:10|2717.91|2710.21|2718.5|2710.8|2718.72|2711.02|2717.78|2710.08|35
1643833460000|2022-02-02 20:24:20|2718.32|2710.62|2717.38|2709.68|2718.4|2710.7|2717.38|2709.68|33
1643833470000|2022-02-02 20:24:30|2717.28|2709.58|2716.9|2709.2|2717.49|2709.79|2716.78|2709.08|35
1643833480000|2022-02-02 20:24:40|2716.95|2709.25|2716.74|2709.04|2717.34|2709.64|2716.74|2709.04|36
1643833490000|2022-02-02 20:24:50|2717.06|2709.36|2715.95|2708.25|2717.06|2709.36|2715.95|2708.25|38
1643833500000|2022-02-02 20:25:00|2715.87|2708.17|2716.24|2708.54|2716.41|2708.71|2715.46|2707.76|35
1643833510000|2022-02-02 20:25:10|2716.26|2708.56|2714.18|2706.48|2716.33|2708.63|2713.99|2706.29|36
1643833520000|2022-02-02 20:25:20|2714.15|2706.45|2716.67|2708.97|2716.88|2709.18|2714.15|2706.45|38
1643833530000|2022-02-02 20:25:30|2716.66|2708.96|2717.07|2709.37|2717.75|2710.05|2716.4|2708.7|37
1643833540000|2022-02-02 20:25:40|2717.1|2709.4|2718.8|2711.1|2718.8|2711.1|2716.96|2709.26|33
1643833550000|2022-02-02 20:25:50|2718.66|2710.96|2718.33|2710.63|2719.04|2711.34|2718.1|2710.4|37
1643833560000|2022-02-02 20:26:00|2718.3|2710.6|2718.3|2710.6|2718.51|2710.81|2717.84|2710.14|33
1643833570000|2022-02-02 20:26:10|2718.61|2710.91|2718.45|2710.75|2719.36|2711.66|2718.27|2710.57|39
1643833580000|2022-02-02 20:26:20|2718.4|2710.7|2717.95|2710.25|2718.79|2711.09|2717.13|2709.43|37
1643833590000|2022-02-02 20:26:30|2717.96|2710.26|2717.74|2710.04|2718.1|2710.4|2717.54|2709.84|35
1643833600000|2022-02-02 20:26:40|2717.82|2710.12|2717.8|2710.1|2717.99|2710.29|2717.64|2709.94|33
1643833610000|2022-02-02 20:26:50|2717.76|2710.06|2717.3|2709.6|2717.83|2710.13|2717.24|2709.54|39
1643833620000|2022-02-02 20:27:00|2717.26|2709.56|2717.49|2709.79|2717.62|2709.92|2717.26|2709.56|31
1643833630000|2022-02-02 20:27:10|2717.54|2709.84|2717.77|2710.07|2717.95|2710.25|2717.49|2709.79|32
1643833640000|2022-02-02 20:27:20|2717.76|2710.06|2717.87|2710.17|2718.39|2710.69|2717.73|2710.03|30
1643833650000|2022-02-02 20:27:30|2717.9|2710.2|2716.78|2709.08|2718.62|2710.92|2716.78|2709.08|34
1643833660000|2022-02-02 20:27:40|2716.77|2709.07|2714.31|2706.61|2716.77|2709.07|2714.11|2706.41|35
1643833670000|2022-02-02 20:27:50|2714.33|2706.63|2712.29|2704.59|2714.33|2706.63|2711.69|2703.99|39
1643833680000|2022-02-02 20:28:00|2712.34|2704.64|2711.44|2703.74|2712.34|2704.64|2710.75|2703.05|35
1643833690000|2022-02-02 20:28:10|2711.51|2703.81|2711.76|2704.06|2712.3|2704.6|2711.43|2703.73|33
1643833700000|2022-02-02 20:28:20|2712|2704.3|2710.8|2703.1|2712.62|2704.92|2710.8|2703.1|40
1643833710000|2022-02-02 20:28:30|2710.71|2703.01|2708.4|2700.7|2710.77|2703.07|2707.4|2699.7|40
1643833720000|2022-02-02 20:28:40|2708.35|2700.65|2709.76|2702.06|2710.21|2702.51|2708.35|2700.65|37
1643833730000|2022-02-02 20:28:50|2709.7|2702|2709.69|2701.99|2709.73|2702.03|2708.96|2701.26|38
1643833740000|2022-02-02 20:29:00|2709.93|2702.23|2712.94|2705.24|2713.26|2705.56|2709.93|2702.23|38
1643833750000|2022-02-02 20:29:10|2712.66|2704.96|2711.62|2703.92|2712.66|2704.96|2711.35|2703.65|38
1643833760000|2022-02-02 20:29:20|2711.54|2703.84|2711.69|2703.99|2711.91|2704.21|2710.21|2702.51|37
1643833770000|2022-02-02 20:29:30|2711.76|2704.06|2711.3|2703.6|2712.19|2704.49|2710.47|2702.77|36
1643833780000|2022-02-02 20:29:40|2711.28|2703.58|2711.09|2703.39|2711.78|2704.08|2710.34|2702.64|39
1643833790000|2022-02-02 20:29:50|2711.11|2703.41|2711.06|2703.36|2711.18|2703.48|2710.64|2702.94|32
1643833800000|2022-02-02 20:30:00|2711.03|2703.33|2709.55|2701.85|2711.31|2703.61|2709.38|2701.68|35
1643833810000|2022-02-02 20:30:10|2709.57|2701.87|2709.19|2701.49|2709.88|2702.18|2709.09|2701.39|36
1643833820000|2022-02-02 20:30:20|2709.07|2701.37|2708.99|2701.29|2709.08|2701.38|2708.8|2701.1|35
1643833830000|2022-02-02 20:30:30|2708.81|2701.11|2709.15|2701.45|2709.65|2701.95|2708.68|2700.98|38
1643833840000|2022-02-02 20:30:40|2709.06|2701.36|2707.65|2699.95|2709.18|2701.48|2707.19|2699.49|36
1643833850000|2022-02-02 20:30:50|2707.31|2699.61|2706.62|2698.92|2707.8|2700.1|2706.56|2698.86|34
1643833860000|2022-02-02 20:31:00|2706.67|2698.97|2708.01|2700.31|2708.28|2700.58|2706.58|2698.88|36
1643833870000|2022-02-02 20:31:10|2708.14|2700.44|2707.62|2699.92|2708.14|2700.44|2707.13|2699.43|28
1643833880000|2022-02-02 20:31:20|2707.61|2699.91|2707.32|2699.62|2708.38|2700.68|2707.06|2699.36|36
1643833890000|2022-02-02 20:31:30|2707.44|2699.74|2707.62|2699.92|2708.03|2700.33|2706.55|2698.85|37
1643833900000|2022-02-02 20:31:40|2707.5|2699.8|2707.41|2699.71|2707.61|2699.91|2706.85|2699.15|28
1643833910000|2022-02-02 20:31:50|2707.24|2699.54|2707.22|2699.52|2707.44|2699.74|2706.84|2699.14|35
1643833920000|2022-02-02 20:32:00|2707.26|2699.56|2707.66|2699.96|2707.66|2699.96|2707.18|2699.48|31
1643833930000|2022-02-02 20:32:10|2707.79|2700.09|2708.2|2700.5|2709.47|2701.77|2707.79|2700.09|38
1643833940000|2022-02-02 20:32:20|2708.18|2700.48|2708.56|2700.86|2708.88|2701.18|2707.39|2699.69|35
1643833950000|2022-02-02 20:32:30|2708.74|2701.04|2708.68|2700.98|2709.25|2701.55|2708.48|2700.78|38
1643833960000|2022-02-02 20:32:40|2708.71|2701.01|2708.21|2700.51|2708.75|2701.05|2708.08|2700.38|38
1643833970000|2022-02-02 20:32:50|2708.12|2700.42|2707.5|2699.8|2708.22|2700.52|2707.35|2699.65|36
1643833980000|2022-02-02 20:33:00|2707.49|2699.79|2705.68|2697.98|2707.49|2699.79|2705.28|2697.58|38
1643833990000|2022-02-02 20:33:10|2705.66|2697.96|2704.1|2696.4|2705.78|2698.08|2703.96|2696.26|40
1643834000000|2022-02-02 20:33:20|2704.09|2696.39|2705.56|2697.86|2705.83|2698.13|2704.07|2696.37|34
1643834010000|2022-02-02 20:33:30|2705.61|2697.91|2704.8|2697.1|2705.61|2697.91|2704.28|2696.58|36
1643834020000|2022-02-02 20:33:40|2704.76|2697.06|2704.73|2697.03|2705.75|2698.05|2704.73|2697.03|37
1643834030000|2022-02-02 20:33:50|2704.76|2697.06|2706.68|2698.98|2706.8|2699.1|2704.76|2697.06|33
1643834040000|2022-02-02 20:34:00|2706.52|2698.82|2706.68|2698.98|2706.92|2699.22|2706.45|2698.75|34
1643834050000|2022-02-02 20:34:10|2706.6|2698.9|2706.34|2698.64|2706.65|2698.95|2705.51|2697.81|37
1643834060000|2022-02-02 20:34:20|2706.2|2698.5|2706.3|2698.6|2706.41|2698.71|2705.77|2698.07|35
1643834070000|2022-02-02 20:34:30|2706.56|2698.86|2706.93|2699.23|2707.18|2699.48|2706.49|2698.79|34
1643834080000|2022-02-02 20:34:40|2706.9|2699.2|2707.53|2699.83|2707.68|2699.98|2706.9|2699.2|34
1643834090000|2022-02-02 20:34:50|2707.55|2699.85|2708.48|2700.78|2708.48|2700.78|2707.52|2699.82|34
1643834100000|2022-02-02 20:35:00|2708.52|2700.82|2709.21|2701.51|2709.27|2701.57|2708.37|2700.67|36
1643834110000|2022-02-02 20:35:10|2709.26|2701.56|2708.66|2700.96|2709.71|2702.01|2708.63|2700.93|31
1643834120000|2022-02-02 20:35:20|2709.1|2701.4|2709.29|2701.59|2709.3|2701.6|2707.78|2700.08|37
1643834130000|2022-02-02 20:35:30|2709.16|2701.46|2707.1|2699.4|2709.27|2701.57|2707.1|2699.4|38
1643834140000|2022-02-02 20:35:40|2706.53|2698.83|2703.61|2695.91|2706.6|2698.9|2702.85|2695.15|39
1643834150000|2022-02-02 20:35:50|2703.67|2695.97|2704.15|2696.45|2704.44|2696.74|2703.58|2695.88|33
1643834160000|2022-02-02 20:36:00|2704.16|2696.46|2701.78|2694.08|2704.16|2696.46|2701.69|2693.99|36
1643834170000|2022-02-02 20:36:10|2701.95|2694.25|2703.36|2695.66|2703.4|2695.7|2701.66|2693.96|38
1643834180000|2022-02-02 20:36:20|2703.73|2696.03|2703.19|2695.49|2703.79|2696.09|2702.87|2695.17|37
1643834190000|2022-02-02 20:36:30|2703.12|2695.42|2702.94|2695.24|2703.34|2695.64|2702.67|2694.97|35
1643834200000|2022-02-02 20:36:40|2703.11|2695.41|2702.85|2695.15|2703.35|2695.65|2702.66|2694.96|33
1643834210000|2022-02-02 20:36:50|2702.79|2695.09|2703.17|2695.47|2703.23|2695.53|2702.75|2695.05|36
1643834220000|2022-02-02 20:37:00|2703.16|2695.46|2703.9|2696.2|2704.01|2696.31|2703.14|2695.44|34
1643834230000|2022-02-02 20:37:10|2703.86|2696.16|2703.13|2695.43|2703.93|2696.23|2703.13|2695.43|38
1643834240000|2022-02-02 20:37:20|2703.1|2695.4|2703|2695.3|2703.32|2695.62|2702.98|2695.28|37
1643834250000|2022-02-02 20:37:30|2702.98|2695.28|2702.55|2694.85|2703.38|2695.68|2702.55|2694.85|32
1643834260000|2022-02-02 20:37:40|2702.54|2694.84|2702.66|2694.96|2703.25|2695.55|2702.54|2694.84|30
1643834270000|2022-02-02 20:37:50|2702.69|2694.99|2701.61|2693.91|2702.69|2694.99|2700.61|2692.91|33
1643834280000|2022-02-02 20:38:00|2701.68|2693.98|2701.43|2693.73|2701.9|2694.2|2701.35|2693.65|28
1643834290000|2022-02-02 20:38:10|2701.33|2693.63|2700.04|2692.34|2701.34|2693.64|2699.77|2692.07|36
1643834300000|2022-02-02 20:38:20|2700.03|2692.33|2699.67|2691.97|2700.4|2692.7|2699.48|2691.78|37
1643834310000|2022-02-02 20:38:30|2699.68|2691.98|2699.62|2691.92|2700.38|2692.68|2699.61|2691.91|36
1643834320000|2022-02-02 20:38:40|2699.55|2691.85|2699.54|2691.84|2699.7|2692|2699.31|2691.61|36
1643834330000|2022-02-02 20:38:50|2699.49|2691.79|2700.62|2692.92|2701.09|2693.39|2699.49|2691.79|37
1643834340000|2022-02-02 20:39:00|2700.43|2692.73|2701.4|2693.7|2703.05|2695.35|2699.88|2692.18|40
1643834350000|2022-02-02 20:39:10|2701.3|2693.6|2703.97|2696.27|2703.97|2696.27|2700.93|2693.23|37
1643834360000|2022-02-02 20:39:20|2704.01|2696.31|2704.41|2696.71|2704.69|2696.99|2702.46|2694.76|38
1643834370000|2022-02-02 20:39:30|2704.52|2696.82|2706.23|2698.53|2706.64|2698.94|2704.51|2696.81|31
1643834380000|2022-02-02 20:39:40|2706.14|2698.44|2707.05|2699.35|2708.12|2700.42|2705.31|2697.61|34
1643834390000|2022-02-02 20:39:50|2707.04|2699.34|2708.21|2700.51|2709|2701.3|2707.04|2699.34|35
1643834400000|2022-02-02 20:40:00|2708.28|2700.58|2708.24|2700.54|2709.79|2702.09|2707.95|2700.25|35
1643834410000|2022-02-02 20:40:10|2708.07|2700.37|2708.02|2700.32|2709.03|2701.33|2707.9|2700.2|39
1643834420000|2022-02-02 20:40:20|2708.14|2700.44|2709.61|2701.91|2709.88|2702.18|2708.14|2700.44|34
1643834430000|2022-02-02 20:40:30|2709.59|2701.89|2714.46|2706.76|2714.46|2706.76|2709.59|2701.89|36
1643834440000|2022-02-02 20:40:40|2714.54|2706.84|2715.27|2707.57|2715.68|2707.98|2714.13|2706.43|37
1643834450000|2022-02-02 20:40:50|2715.1|2707.4|2715.38|2707.68|2716.28|2708.58|2714.73|2707.03|37
1643834460000|2022-02-02 20:41:00|2715.52|2707.82|2719.78|2712.08|2719.78|2712.08|2715.26|2707.56|38
1643834470000|2022-02-02 20:41:10|2719.71|2712.01|2718.52|2710.82|2720.13|2712.43|2718.4|2710.7|38
1643834480000|2022-02-02 20:41:20|2718.65|2710.95|2717.07|2709.37|2718.8|2711.1|2717.07|2709.37|37
1643834490000|2022-02-02 20:41:30|2717.25|2709.55|2718.55|2710.85|2718.55|2710.85|2716.89|2709.19|39
1643834500000|2022-02-02 20:41:40|2718.97|2711.27|2717.92|2710.22|2719.45|2711.75|2717.89|2710.19|37
1643834510000|2022-02-02 20:41:50|2718|2710.3|2717.75|2710.05|2718|2710.3|2717|2709.3|36
1643834520000|2022-02-02 20:42:00|2718.32|2710.62|2717.42|2709.72|2718.33|2710.63|2717.24|2709.54|38
1643834530000|2022-02-02 20:42:10|2717.45|2709.75|2717.4|2709.7|2717.66|2709.96|2717.32|2709.62|32
1643834540000|2022-02-02 20:42:20|2717.37|2709.67|2714.46|2706.76|2717.4|2709.7|2714.46|2706.76|36
1643834550000|2022-02-02 20:42:30|2714.55|2706.85|2715.14|2707.44|2715.14|2707.44|2714.42|2706.72|35
1643834560000|2022-02-02 20:42:40|2715.17|2707.47|2716.7|2709|2716.74|2709.04|2715.01|2707.31|37
1643834570000|2022-02-02 20:42:50|2716.74|2709.04|2714.66|2706.96|2716.79|2709.09|2714.27|2706.57|38
1643834580000|2022-02-02 20:43:00|2714.73|2707.03|2714.74|2707.04|2715.8|2708.1|2714.73|2707.03|38
1643834590000|2022-02-02 20:43:10|2714.72|2707.02|2712.99|2705.29|2714.72|2707.02|2712.52|2704.82|40
1643834600000|2022-02-02 20:43:20|2713|2705.3|2711.66|2703.96|2713|2705.3|2711.45|2703.75|35
1643834610000|2022-02-02 20:43:30|2711.65|2703.95|2711.16|2703.46|2711.65|2703.95|2711.05|2703.35|34
1643834620000|2022-02-02 20:43:40|2711.14|2703.44|2710.62|2702.92|2711.14|2703.44|2710.44|2702.74|32
1643834630000|2022-02-02 20:43:50|2711.02|2703.32|2709.14|2701.44|2711.02|2703.32|2709.1|2701.4|32
1643834640000|2022-02-02 20:44:00|2709.37|2701.67|2709.56|2701.86|2710.14|2702.44|2709.16|2701.46|36
1643834650000|2022-02-02 20:44:10|2709.8|2702.1|2709.75|2702.05|2710.03|2702.33|2709.59|2701.89|36
1643834660000|2022-02-02 20:44:20|2709.77|2702.07|2711.23|2703.53|2711.23|2703.53|2709.77|2702.07|34
1643834670000|2022-02-02 20:44:30|2711.07|2703.37|2710.86|2703.16|2712.59|2704.89|2710.71|2703.01|37
1643834680000|2022-02-02 20:44:40|2710.87|2703.17|2711.02|2703.32|2711.33|2703.63|2710.46|2702.76|34
1643834690000|2022-02-02 20:44:50|2711.15|2703.45|2710.32|2702.62|2711.18|2703.48|2710.08|2702.38|34
1643834700000|2022-02-02 20:45:00|2710.44|2702.74|2710.95|2703.25|2711.09|2703.39|2710.2|2702.5|36
1643834710000|2022-02-02 20:45:10|2710.92|2703.22|2711.64|2703.94|2712.63|2704.93|2710.92|2703.22|39
1643834720000|2022-02-02 20:45:20|2711.58|2703.88|2710.63|2702.93|2712.17|2704.47|2710.45|2702.75|36
1643834730000|2022-02-02 20:45:30|2710.79|2703.09|2710.87|2703.17|2711.5|2703.8|2710.79|2703.09|33
1643834740000|2022-02-02 20:45:40|2710.69|2702.99|2711.44|2703.74|2711.44|2703.74|2710.3|2702.6|35
1643834750000|2022-02-02 20:45:50|2711.53|2703.83|2711.37|2703.67|2711.56|2703.86|2711.2|2703.5|31
1643834760000|2022-02-02 20:46:00|2711.3|2703.6|2715.51|2707.81|2715.72|2708.02|2711.3|2703.6|40
1643834770000|2022-02-02 20:46:10|2715.47|2707.77|2714.22|2706.52|2715.47|2707.77|2713.84|2706.14|34
1643834780000|2022-02-02 20:46:20|2714.48|2706.78|2714.29|2706.59|2714.88|2707.18|2713.94|2706.24|40
1643834790000|2022-02-02 20:46:30|2714.02|2706.32|2714.84|2707.14|2714.84|2707.14|2713.81|2706.11|39
1643834800000|2022-02-02 20:46:40|2714.61|2706.91|2714.61|2706.91|2715|2707.3|2714.15|2706.45|39
1643834810000|2022-02-02 20:46:50|2714.51|2706.81|2714.94|2707.24|2714.94|2707.24|2714.42|2706.72|34
1643834820000|2022-02-02 20:47:00|2714.96|2707.26|2715.04|2707.34|2715.08|2707.38|2714.39|2706.69|37
1643834830000|2022-02-02 20:47:10|2715.05|2707.35|2715.65|2707.95|2715.65|2707.95|2715.05|2707.35|33
1643834840000|2022-02-02 20:47:20|2715.61|2707.91|2714.51|2706.81|2715.88|2708.18|2712.76|2705.06|37
1643834850000|2022-02-02 20:47:30|2714.7|2707|2713.29|2705.59|2714.7|2707|2712.64|2704.94|39
1643834860000|2022-02-02 20:47:40|2713.37|2705.67|2712.84|2705.14|2713.4|2705.7|2712.79|2705.09|28
1643834870000|2022-02-02 20:47:50|2712.83|2705.13|2713.07|2705.37|2713.53|2705.83|2712.82|2705.12|32
1643834880000|2022-02-02 20:48:00|2712.71|2705.01|2714.5|2706.8|2714.89|2707.19|2712.71|2705.01|37
1643834890000|2022-02-02 20:48:10|2714.64|2706.94|2712.88|2705.18|2714.68|2706.98|2712.82|2705.12|37
1643834900000|2022-02-02 20:48:20|2712.86|2705.16|2711.69|2703.99|2713.18|2705.48|2711.69|2703.99|38
1643834910000|2022-02-02 20:48:30|2711.73|2704.03|2712.37|2704.67|2712.4|2704.7|2711.7|2704|36
1643834920000|2022-02-02 20:48:40|2712.5|2704.8|2711.72|2704.02|2712.5|2704.8|2711.53|2703.83|37
1643834930000|2022-02-02 20:48:50|2711.8|2704.1|2711.21|2703.51|2712.46|2704.76|2711.15|2703.45|36
1643834940000|2022-02-02 20:49:00|2711.39|2703.69|2709.29|2701.59|2712.58|2704.88|2709.29|2701.59|40
1643834950000|2022-02-02 20:49:10|2709.53|2701.83|2706.19|2698.49|2709.7|2702|2706.19|2698.49|38
1643834960000|2022-02-02 20:49:20|2706.08|2698.38|2707.46|2699.76|2707.73|2700.03|2705.45|2697.75|40
1643834970000|2022-02-02 20:49:30|2707.47|2699.77|2708.99|2701.29|2709.22|2701.52|2707.31|2699.61|37
1643834980000|2022-02-02 20:49:40|2708.93|2701.23|2709.61|2701.91|2710.14|2702.44|2708.43|2700.73|37
1643834990000|2022-02-02 20:49:50|2709.66|2701.96|2710.93|2703.23|2711.62|2703.92|2709.62|2701.92|33
1643835000000|2022-02-02 20:50:00|2710.89|2703.19|2709.98|2702.28|2710.89|2703.19|2707.71|2700.01|40
1643835010000|2022-02-02 20:50:10|2709.89|2702.19|2709.15|2701.45|2709.9|2702.2|2708.22|2700.52|36
1643835020000|2022-02-02 20:50:20|2709.25|2701.55|2709.08|2701.38|2709.46|2701.76|2708.61|2700.91|37
1643835030000|2022-02-02 20:50:30|2709.06|2701.36|2709.42|2701.72|2709.42|2701.72|2708.5|2700.8|40
1643835040000|2022-02-02 20:50:40|2709.35|2701.65|2708.55|2700.85|2709.53|2701.83|2708.31|2700.61|36
1643835050000|2022-02-02 20:50:50|2708.62|2700.92|2710.22|2702.52|2710.89|2703.19|2708.55|2700.85|37
1643835060000|2022-02-02 20:51:00|2710.11|2702.41|2709.62|2701.92|2710.7|2703|2709.44|2701.74|35
1643835070000|2022-02-02 20:51:10|2709.65|2701.95|2709.59|2701.89|2709.78|2702.08|2708.74|2701.04|36
1643835080000|2022-02-02 20:51:20|2709.63|2701.93|2709.65|2701.95|2709.89|2702.19|2709.47|2701.77|36
1643835090000|2022-02-02 20:51:30|2709.64|2701.94|2708.49|2700.79|2709.66|2701.96|2708.16|2700.46|31
1643835100000|2022-02-02 20:51:40|2708.67|2700.97|2708.6|2700.9|2709|2701.3|2708.21|2700.51|38
1643835110000|2022-02-02 20:51:50|2708.5|2700.8|2708.99|2701.29|2709.25|2701.55|2708.41|2700.71|35
1643835120000|2022-02-02 20:52:00|2708.78|2701.08|2709.13|2701.43|2709.13|2701.43|2708.22|2700.52|36
1643835130000|2022-02-02 20:52:10|2709.09|2701.39|2708.05|2700.35|2709.1|2701.4|2707.4|2699.7|39
1643835140000|2022-02-02 20:52:20|2707.92|2700.22|2707.75|2700.05|2708.12|2700.42|2707.4|2699.7|35
1643835150000|2022-02-02 20:52:30|2707.35|2699.65|2708|2700.3|2708.66|2700.96|2706.62|2698.92|40
1643835160000|2022-02-02 20:52:40|2708.14|2700.44|2708.69|2700.99|2708.69|2700.99|2707.99|2700.29|36
1643835170000|2022-02-02 20:52:50|2708.39|2700.69|2708.65|2700.95|2709.81|2702.11|2708.28|2700.58|38
1643835180000|2022-02-02 20:53:00|2708.7|2701|2709.79|2702.09|2709.87|2702.17|2708.7|2701|35
1643835190000|2022-02-02 20:53:10|2709.87|2702.17|2711.44|2703.74|2711.73|2704.03|2709.5|2701.8|37
1643835200000|2022-02-02 20:53:20|2711.43|2703.73|2711.67|2703.97|2712.62|2704.92|2711.34|2703.64|35
1643835210000|2022-02-02 20:53:30|2711.74|2704.04|2713.45|2705.75|2713.45|2705.75|2711.63|2703.93|31
1643835220000|2022-02-02 20:53:40|2713.6|2705.9|2715.8|2708.1|2715.85|2708.15|2713.6|2705.9|37
1643835230000|2022-02-02 20:53:50|2715.71|2708.01|2716.43|2708.73|2716.43|2708.73|2715.41|2707.71|36
1643835240000|2022-02-02 20:54:00|2716.57|2708.87|2716.17|2708.47|2716.63|2708.93|2715.98|2708.28|35
1643835250000|2022-02-02 20:54:10|2716.16|2708.46|2716.66|2708.96|2716.67|2708.97|2715.73|2708.03|35
1643835260000|2022-02-02 20:54:20|2716.95|2709.25|2718.07|2710.37|2719.12|2711.42|2716.95|2709.25|35
1643835270000|2022-02-02 20:54:30|2717.83|2710.13|2718.19|2710.49|2718.67|2710.97|2717.47|2709.77|31
1643835280000|2022-02-02 20:54:40|2718.24|2710.54|2725.55|2717.85|2726.34|2718.64|2718.24|2710.54|35
1643835290000|2022-02-02 20:54:50|2725.71|2718.01|2729.33|2721.63|2731.45|2723.75|2725.71|2718.01|40
1643835300000|2022-02-02 20:55:00|2729.61|2721.91|2728.95|2721.25|2731.09|2723.39|2728.95|2721.25|38
1643835310000|2022-02-02 20:55:10|2729.07|2721.37|2733.32|2725.62|2733.86|2726.16|2729.07|2721.37|39
1643835320000|2022-02-02 20:55:20|2732.82|2725.12|2733.8|2726.1|2733.96|2726.26|2732.25|2724.55|39
1643835330000|2022-02-02 20:55:30|2733.82|2726.12|2735.55|2727.85|2736.89|2729.19|2733.72|2726.02|40
1643835340000|2022-02-02 20:55:40|2735.73|2728.03|2736.46|2728.76|2737.45|2729.75|2735.73|2728.03|38
1643835350000|2022-02-02 20:55:50|2736.29|2728.59|2738.83|2731.13|2738.99|2731.29|2736.28|2728.58|39
1643835360000|2022-02-02 20:56:00|2737.93|2730.23|2737.97|2730.27|2739.69|2731.99|2737.91|2730.21|40
1643835370000|2022-02-02 20:56:10|2737.87|2730.17|2736.74|2729.04|2738.14|2730.44|2736.72|2729.02|36
1643835380000|2022-02-02 20:56:20|2736.8|2729.1|2735.94|2728.24|2737.47|2729.77|2735.73|2728.03|40
1643835390000|2022-02-02 20:56:30|2736.64|2728.94|2736.16|2728.46|2736.94|2729.24|2735.28|2727.58|39
1643835400000|2022-02-02 20:56:40|2736.03|2728.33|2735.26|2727.56|2736.24|2728.54|2734.94|2727.24|39
1643835410000|2022-02-02 20:56:50|2735.45|2727.75|2733.88|2726.18|2735.72|2728.02|2733.72|2726.02|39
1643835420000|2022-02-02 20:57:00|2733.99|2726.29|2731.58|2723.88|2734.53|2726.83|2731.1|2723.4|38
1643835430000|2022-02-02 20:57:10|2731.5|2723.8|2733.25|2725.55|2734.45|2726.75|2731.5|2723.8|38
1643835440000|2022-02-02 20:57:20|2733.35|2725.65|2732.6|2724.9|2733.85|2726.15|2732.5|2724.8|40
1643835450000|2022-02-02 20:57:30|2732.51|2724.81|2731.34|2723.64|2732.57|2724.87|2731.31|2723.61|38
1643835460000|2022-02-02 20:57:40|2731.33|2723.63|2733.22|2725.52|2733.22|2725.52|2731.33|2723.63|38
1643835470000|2022-02-02 20:57:50|2733.36|2725.66|2732.4|2724.7|2733.36|2725.66|2732.3|2724.6|39
1643835480000|2022-02-02 20:58:00|2732.3|2724.6|2729.77|2722.07|2732.3|2724.6|2729.41|2721.71|38
1643835490000|2022-02-02 20:58:10|2730.28|2722.58|2729.42|2721.72|2731.46|2723.76|2729.42|2721.72|38
1643835500000|2022-02-02 20:58:20|2729.34|2721.64|2730.52|2722.82|2730.52|2722.82|2728.96|2721.26|34
1643835510000|2022-02-02 20:58:30|2730.45|2722.75|2730.73|2723.03|2730.73|2723.03|2729.1|2721.4|37
1643835520000|2022-02-02 20:58:40|2730.68|2722.98|2732.31|2724.61|2733.48|2725.78|2730.68|2722.98|39
1643835530000|2022-02-02 20:58:50|2732.12|2724.42|2731.58|2723.88|2732.38|2724.68|2730.97|2723.27|40
1643835540000|2022-02-02 20:59:00|2732.17|2724.47|2732.81|2725.11|2733.71|2726.01|2732.17|2724.47|40
1643835550000|2022-02-02 20:59:10|2732.69|2724.99|2732.98|2725.28|2732.98|2725.28|2731.14|2723.44|37
1643835560000|2022-02-02 20:59:20|2732.93|2725.23|2732.84|2725.14|2733.23|2725.53|2732.04|2724.34|39
1643835570000|2022-02-02 20:59:30|2733.39|2725.69|2732.19|2724.49|2733.39|2725.69|2731.85|2724.15|37
1643835580000|2022-02-02 20:59:40|2732.16|2724.46|2733.2|2725.5|2733.73|2726.03|2731.83|2724.13|32
1643835590000|2022-02-02 20:59:50|2733.26|2725.56|2733.44|2725.74|2733.77|2726.07|2733.09|2725.39|33
1643835600000|2022-02-02 21:00:00|2733.57|2725.87|2733.55|2725.85|2733.74|2726.04|2732.88|2725.18|36
1643835610000|2022-02-02 21:00:10|2733.52|2725.82|2735.18|2727.48|2735.18|2727.48|2733.3|2725.6|37
1643835620000|2022-02-02 21:00:20|2735.19|2727.49|2734.58|2726.88|2736.81|2729.11|2734.58|2726.88|35
1643835630000|2022-02-02 21:00:30|2734.65|2726.95|2734.35|2726.65|2734.74|2727.04|2733.79|2726.09|38
1643835640000|2022-02-02 21:00:40|2734.43|2726.73|2734.88|2727.18|2735.23|2727.53|2733.25|2725.55|39
1643835650000|2022-02-02 21:00:50|2734.65|2726.95|2735.56|2727.86|2735.6|2727.9|2734.36|2726.66|36
1643835660000|2022-02-02 21:01:00|2735.63|2727.93|2734.92|2727.22|2735.72|2728.02|2734.92|2727.22|37
1643835670000|2022-02-02 21:01:10|2734.69|2726.99|2736.26|2728.56|2737.13|2729.43|2734.69|2726.99|34
1643835680000|2022-02-02 21:01:20|2735.9|2728.2|2736.49|2728.79|2738.05|2730.35|2735.73|2728.03|38
1643835690000|2022-02-02 21:01:30|2736.45|2728.75|2735.69|2727.99|2736.56|2728.86|2735.51|2727.81|33
1643835700000|2022-02-02 21:01:40|2735.76|2728.06|2735.06|2727.36|2736.4|2728.7|2735.05|2727.35|39
1643835710000|2022-02-02 21:01:50|2734.95|2727.25|2735.11|2727.41|2735.78|2728.08|2734.95|2727.25|34
1643835720000|2022-02-02 21:02:00|2735.01|2727.31|2734.6|2726.9|2735.34|2727.64|2734.6|2726.9|34
1643835730000|2022-02-02 21:02:10|2734.85|2727.15|2732.32|2724.62|2735.03|2727.33|2732.32|2724.62|36
1643835740000|2022-02-02 21:02:20|2732.34|2724.64|2729.76|2722.06|2732.34|2724.64|2729.32|2721.62|37
1643835750000|2022-02-02 21:02:30|2729.71|2722.01|2727.97|2720.27|2729.71|2722.01|2727.97|2720.27|37
1643835760000|2022-02-02 21:02:40|2727.91|2720.21|2726.63|2718.93|2727.91|2720.21|2726.22|2718.52|36
1643835770000|2022-02-02 21:02:50|2726.86|2719.16|2726.93|2719.23|2727.13|2719.43|2726.71|2719.01|34
1643835780000|2022-02-02 21:03:00|2726.87|2719.17|2726.07|2718.37|2727.95|2720.25|2725.53|2717.83|39
1643835790000|2022-02-02 21:03:10|2726.06|2718.36|2722.93|2715.23|2726.06|2718.36|2722.93|2715.23|36
1643835800000|2022-02-02 21:03:20|2722.82|2715.12|2722.29|2714.59|2722.91|2715.21|2722.2|2714.5|36
1643835810000|2022-02-02 21:03:30|2722.22|2714.52|2720.77|2713.07|2722.41|2714.71|2720.5|2712.8|37
1643835820000|2022-02-02 21:03:40|2720.71|2713.01|2720.78|2713.08|2721.13|2713.43|2720.7|2713|33
1643835830000|2022-02-02 21:03:50|2720.77|2713.07|2719.29|2711.59|2720.77|2713.07|2719.19|2711.49|38
1643835840000|2022-02-02 21:04:00|2719.22|2711.52|2720.99|2713.29|2720.99|2713.29|2718.88|2711.18|36
1643835850000|2022-02-02 21:04:10|2720.81|2713.11|2719.75|2712.05|2720.81|2713.11|2719.75|2712.05|33
1643835860000|2022-02-02 21:04:20|2719.9|2712.2|2719.65|2711.95|2720.28|2712.58|2719.63|2711.93|29
1643835870000|2022-02-02 21:04:30|2719.64|2711.94|2718.72|2711.02|2719.87|2712.17|2718.63|2710.93|34
1643835880000|2022-02-02 21:04:40|2718.69|2710.99|2718.66|2710.96|2719.54|2711.84|2718.51|2710.81|33
1643835890000|2022-02-02 21:04:50|2718.47|2710.77|2718.57|2710.87|2718.75|2711.05|2718.02|2710.32|37
1643835900000|2022-02-02 21:05:00|2718.72|2711.02|2713.72|2706.02|2718.88|2711.18|2713.72|2706.02|39
1643835910000|2022-02-02 21:05:10|2713.67|2705.97|2712.2|2704.5|2713.67|2705.97|2711.2|2703.5|37
1643835920000|2022-02-02 21:05:20|2712.24|2704.54|2712.26|2704.56|2712.8|2705.1|2711.62|2703.92|38
1643835930000|2022-02-02 21:05:30|2712.42|2704.72|2712.94|2705.24|2712.94|2705.24|2710.64|2702.94|37
1643835940000|2022-02-02 21:05:40|2712.95|2705.25|2713.67|2705.97|2713.94|2706.24|2712.75|2705.05|35
1643835950000|2022-02-02 21:05:50|2713.63|2705.93|2712.58|2704.88|2713.63|2705.93|2712.02|2704.32|38
1643835960000|2022-02-02 21:06:00|2712.51|2704.81|2710.16|2702.46|2712.51|2704.81|2710.04|2702.34|37
1643835970000|2022-02-02 21:06:10|2710.12|2702.42|2709.97|2702.27|2710.32|2702.62|2709.2|2701.5|40
1643835980000|2022-02-02 21:06:20|2710.22|2702.52|2710.65|2702.95|2711.44|2703.74|2710.22|2702.52|38
1643835990000|2022-02-02 21:06:30|2710.53|2702.83|2709.21|2701.51|2710.8|2703.1|2709.18|2701.48|35
1643836000000|2022-02-02 21:06:40|2708.97|2701.27|2708.31|2700.61|2709.5|2701.8|2708.31|2700.61|39
1643836010000|2022-02-02 21:06:50|2708.77|2701.07|2707.29|2699.59|2708.79|2701.09|2707.23|2699.53|38
1643836020000|2022-02-02 21:07:00|2707.43|2699.73|2706.98|2699.28|2707.84|2700.14|2706.87|2699.17|33
1643836030000|2022-02-02 21:07:10|2707.01|2699.31|2707.58|2699.88|2707.89|2700.19|2707.01|2699.31|38
1643836040000|2022-02-02 21:07:20|2707.62|2699.92|2706.71|2699.01|2708.05|2700.35|2706.64|2698.94|37
1643836050000|2022-02-02 21:07:30|2706.83|2699.13|2708.2|2700.5|2708.2|2700.5|2706.65|2698.95|37
1643836060000|2022-02-02 21:07:40|2708.35|2700.65|2708.64|2700.94|2708.91|2701.21|2708.3|2700.6|34
1643836070000|2022-02-02 21:07:50|2708.66|2700.96|2708.89|2701.19|2709.07|2701.37|2708.54|2700.84|34
1643836080000|2022-02-02 21:08:00|2708.82|2701.12|2707.48|2699.78|2708.82|2701.12|2707.45|2699.75|36
1643836090000|2022-02-02 21:08:10|2707.47|2699.77|2707.48|2699.78|2708.26|2700.56|2706.7|2699|39
1643836100000|2022-02-02 21:08:20|2707.51|2699.81|2707.39|2699.69|2707.59|2699.89|2707.24|2699.54|34
1643836110000|2022-02-02 21:08:30|2707.53|2699.83|2704.39|2696.69|2707.53|2699.83|2704.39|2696.69|38
1643836120000|2022-02-02 21:08:40|2704.96|2697.26|2703.26|2695.56|2705.32|2697.62|2703.02|2695.32|39
1643836130000|2022-02-02 21:08:50|2703.43|2695.73|2702.16|2694.46|2703.43|2695.73|2701.46|2693.76|39
1643836140000|2022-02-02 21:09:00|2702.27|2694.57|2702.42|2694.72|2703.79|2696.09|2702.14|2694.44|39
1643836150000|2022-02-02 21:09:10|2702.38|2694.68|2700.74|2693.04|2702.38|2694.68|2699.7|2692|39
1643836160000|2022-02-02 21:09:20|2700.39|2692.69|2702.94|2695.24|2702.94|2695.24|2700.39|2692.69|34
1643836170000|2022-02-02 21:09:30|2703.09|2695.39|2699.83|2692.13|2703.54|2695.84|2699.83|2692.13|37
1643836180000|2022-02-02 21:09:40|2699.82|2692.12|2700|2692.3|2700.68|2692.98|2699|2691.3|31
1643836190000|2022-02-02 21:09:50|2700.03|2692.33|2698.79|2691.09|2700.38|2692.68|2698.5|2690.8|38
1643836200000|2022-02-02 21:10:00|2698.56|2690.86|2696.36|2688.66|2698.56|2690.86|2696.36|2688.66|38
1643836210000|2022-02-02 21:10:10|2696.41|2688.71|2695.03|2687.33|2696.61|2688.91|2695.03|2687.33|36
1643836220000|2022-02-02 21:10:20|2694.78|2687.08|2693.74|2686.04|2694.78|2687.08|2693.27|2685.57|40
1643836230000|2022-02-02 21:10:30|2693.73|2686.03|2690.84|2683.14|2694.82|2687.12|2690.84|2683.14|40
1643836240000|2022-02-02 21:10:40|2690.14|2682.44|2692.93|2685.23|2692.93|2685.23|2689.5|2681.8|40
1643836250000|2022-02-02 21:10:50|2692.87|2685.17|2692.86|2685.16|2693.76|2686.06|2692.69|2684.99|40
1643836260000|2022-02-02 21:11:00|2693.24|2685.54|2691.93|2684.23|2693.24|2685.54|2691.69|2683.99|37
1643836270000|2022-02-02 21:11:10|2691.88|2684.18|2694.25|2686.55|2694.29|2686.59|2691.76|2684.06|37
1643836280000|2022-02-02 21:11:20|2693.96|2686.26|2694.91|2687.21|2695.58|2687.88|2693.96|2686.26|40
1643836290000|2022-02-02 21:11:30|2694.99|2687.29|2696.94|2689.24|2697.29|2689.59|2694.93|2687.23|37
1643836300000|2022-02-02 21:11:40|2696.89|2689.19|2696.18|2688.48|2696.96|2689.26|2695.95|2688.25|35
1643836310000|2022-02-02 21:11:50|2696.04|2688.34|2695.22|2687.52|2696.13|2688.43|2695.22|2687.52|32
1643836320000|2022-02-02 21:12:00|2695.16|2687.46|2695.49|2687.79|2695.49|2687.79|2694.81|2687.11|35
1643836330000|2022-02-02 21:12:10|2695.47|2687.77|2695.63|2687.93|2695.99|2688.29|2694.98|2687.28|35
1643836340000|2022-02-02 21:12:20|2695.65|2687.95|2695.62|2687.92|2695.81|2688.11|2695.31|2687.61|31
1643836350000|2022-02-02 21:12:30|2695.63|2687.93|2695|2687.3|2695.63|2687.93|2694.28|2686.58|34
1643836360000|2022-02-02 21:12:40|2694.95|2687.25|2694.58|2686.88|2695.96|2688.26|2694.56|2686.86|39
1643836370000|2022-02-02 21:12:50|2694.24|2686.54|2692.89|2685.19|2694.56|2686.86|2692.89|2685.19|37
1643836380000|2022-02-02 21:13:00|2692.87|2685.17|2692.57|2684.87|2693.06|2685.36|2692.23|2684.53|32
1643836390000|2022-02-02 21:13:10|2692.53|2684.83|2693.21|2685.51|2693.93|2686.23|2692.53|2684.83|33
1643836400000|2022-02-02 21:13:20|2693.26|2685.56|2693.59|2685.89|2693.75|2686.05|2692.89|2685.19|37
1643836410000|2022-02-02 21:13:30|2693.75|2686.05|2694.56|2686.86|2694.88|2687.18|2693.22|2685.52|35
1643836420000|2022-02-02 21:13:40|2694.64|2686.94|2693.42|2685.72|2694.69|2686.99|2693.06|2685.36|38
1643836430000|2022-02-02 21:13:50|2693.28|2685.58|2693.59|2685.89|2694.2|2686.5|2693.28|2685.58|40
1643836440000|2022-02-02 21:14:00|2693.6|2685.9|2692.63|2684.93|2693.83|2686.13|2692.52|2684.82|37
1643836450000|2022-02-02 21:14:10|2692.65|2684.95|2692.83|2685.13|2693.07|2685.37|2692.41|2684.71|35
1643836460000|2022-02-02 21:14:20|2692.8|2685.1|2694.96|2687.26|2694.96|2687.26|2692.8|2685.1|39
1643836470000|2022-02-02 21:14:30|2694.31|2686.61|2695.08|2687.38|2695.19|2687.49|2694.14|2686.44|36
1643836480000|2022-02-02 21:14:40|2695.13|2687.43|2693.79|2686.09|2695.24|2687.54|2693.73|2686.03|36
1643836490000|2022-02-02 21:14:50|2693.86|2686.16|2695.06|2687.36|2695.11|2687.41|2693.78|2686.08|32
1643836500000|2022-02-02 21:15:00|2695.13|2687.43|2696.51|2688.81|2696.51|2688.81|2694.74|2687.04|39
1643836510000|2022-02-02 21:15:10|2696.6|2688.9|2695.82|2688.12|2696.63|2688.93|2695.72|2688.02|25
1643836520000|2022-02-02 21:15:20|2695.73|2688.03|2696.17|2688.47|2696.24|2688.54|2695.7|2688|37
1643836530000|2022-02-02 21:15:30|2696.48|2688.78|2697.14|2689.44|2697.14|2689.44|2696.08|2688.38|30
1643836540000|2022-02-02 21:15:40|2697.13|2689.43|2698.45|2690.75|2698.73|2691.03|2697.13|2689.43|35
1643836550000|2022-02-02 21:15:50|2698.35|2690.65|2698.18|2690.48|2698.76|2691.06|2698.1|2690.4|33
1643836560000|2022-02-02 21:16:00|2698.25|2690.55|2702.36|2694.66|2702.36|2694.66|2698.19|2690.49|38
1643836570000|2022-02-02 21:16:10|2702.13|2694.43|2702.39|2694.69|2702.74|2695.04|2702.13|2694.43|36
1643836580000|2022-02-02 21:16:20|2702.45|2694.75|2702.44|2694.74|2702.8|2695.1|2702.32|2694.62|36
1643836590000|2022-02-02 21:16:30|2702.47|2694.77|2703.24|2695.54|2703.59|2695.89|2702.25|2694.55|38
1643836600000|2022-02-02 21:16:40|2703.36|2695.66|2703.37|2695.67|2703.62|2695.92|2702.92|2695.22|38
1643836610000|2022-02-02 21:16:50|2703.47|2695.77|2705.62|2697.92|2705.62|2697.92|2703.32|2695.62|38
1643836620000|2022-02-02 21:17:00|2705.7|2698|2708.25|2700.55|2708.25|2700.55|2705.57|2697.87|39
1643836630000|2022-02-02 21:17:10|2708.14|2700.44|2708.62|2700.92|2708.77|2701.07|2708.14|2700.44|36
1643836640000|2022-02-02 21:17:20|2708.54|2700.84|2706.08|2698.38|2708.7|2701|2705.89|2698.19|37
1643836650000|2022-02-02 21:17:30|2706.14|2698.44|2705|2697.3|2706.36|2698.66|2704.54|2696.84|39
1643836660000|2022-02-02 21:17:40|2704.74|2697.04|2705.07|2697.37|2705.15|2697.45|2704.67|2696.97|37
1643836670000|2022-02-02 21:17:50|2704.91|2697.21|2704.16|2696.46|2704.91|2697.21|2704.09|2696.39|34
1643836680000|2022-02-02 21:18:00|2703.97|2696.27|2700.54|2692.84|2704.11|2696.41|2700.25|2692.55|39
1643836690000|2022-02-02 21:18:10|2700.5|2692.8|2698.99|2691.29|2700.5|2692.8|2698.5|2690.8|39
1643836700000|2022-02-02 21:18:20|2698.94|2691.24|2697.19|2689.49|2699|2691.3|2697.05|2689.35|37
1643836710000|2022-02-02 21:18:30|2697.24|2689.54|2693.69|2685.99|2697.25|2689.55|2693.21|2685.51|40
1643836720000|2022-02-02 21:18:40|2693.98|2686.28|2693.08|2685.38|2694.07|2686.37|2692.85|2685.15|38
1643836730000|2022-02-02 21:18:50|2692.81|2685.11|2690.93|2683.23|2692.81|2685.11|2690.83|2683.13|37
1643836740000|2022-02-02 21:19:00|2690.82|2683.12|2690.99|2683.29|2691.52|2683.82|2690.82|2683.12|36
1643836750000|2022-02-02 21:19:10|2690.96|2683.26|2689.23|2681.53|2690.96|2683.26|2689.23|2681.53|28
1643836760000|2022-02-02 21:19:20|2689.27|2681.57|2687.83|2680.13|2689.35|2681.65|2687.81|2680.11|34
1643836770000|2022-02-02 21:19:30|2687.87|2680.17|2684.16|2676.46|2687.87|2680.17|2683.71|2676.01|39
1643836780000|2022-02-02 21:19:40|2684.08|2676.38|2682.12|2674.42|2684.08|2676.38|2682.05|2674.35|40
1643836790000|2022-02-02 21:19:50|2681.98|2674.28|2682|2674.3|2682.42|2674.72|2681.57|2673.87|37
1643836800000|2022-02-02 21:20:00|2681.78|2674.08|2681.1|2673.4|2681.78|2674.08|2681.08|2673.38|33
1643836810000|2022-02-02 21:20:10|2681.22|2673.52|2678.2|2670.5|2681.49|2673.79|2677.5|2669.8|37
1643836820000|2022-02-02 21:20:20|2678.31|2670.61|2676.76|2669.06|2678.31|2670.61|2676.05|2668.35|38
1643836830000|2022-02-02 21:20:30|2676.86|2669.16|2676.39|2668.69|2678.14|2670.44|2676.32|2668.62|38
1643836840000|2022-02-02 21:20:40|2676.52|2668.82|2673.84|2666.14|2676.55|2668.85|2673.73|2666.03|37
1643836850000|2022-02-02 21:20:50|2673.75|2666.05|2673.82|2666.12|2674.29|2666.59|2673.43|2665.73|38
1643836860000|2022-02-02 21:21:00|2673.78|2666.08|2673.63|2665.93|2673.93|2666.23|2673.28|2665.58|38
1643836870000|2022-02-02 21:21:10|2673.66|2665.96|2673.37|2665.67|2673.72|2666.02|2673.25|2665.55|33
1643836880000|2022-02-02 21:21:20|2673.4|2665.7|2673.55|2665.85|2673.65|2665.95|2673.33|2665.63|18
1643836890000|2022-02-02 21:21:30|2673.57|2665.87|2673.16|2665.46|2674.56|2666.86|2673.16|2665.46|28
1643836900000|2022-02-02 21:21:40|2672.99|2665.29|2669.19|2661.49|2672.99|2665.29|2668.53|2660.83|35
1643836910000|2022-02-02 21:21:50|2668.92|2661.22|2667.92|2660.22|2669.44|2661.74|2667.92|2660.22|36
1643836920000|2022-02-02 21:22:00|2668.02|2660.32|2666.48|2658.78|2668.19|2660.49|2666.48|2658.78|32
1643836930000|2022-02-02 21:22:10|2666.42|2658.72|2663.74|2656.04|2666.81|2659.11|2663.6|2655.9|37
1643836940000|2022-02-02 21:22:20|2663.78|2656.08|2660.74|2653.04|2663.83|2656.13|2660.54|2652.84|37
1643836950000|2022-02-02 21:22:30|2660.31|2652.61|2659.8|2652.1|2660.47|2652.77|2659.35|2651.65|39
1643836960000|2022-02-02 21:22:40|2660.34|2652.64|2660.53|2652.83|2660.56|2652.86|2659.8|2652.1|36
1643836970000|2022-02-02 21:22:50|2660.34|2652.64|2661.63|2653.93|2661.78|2654.08|2660.34|2652.64|37
1643836980000|2022-02-02 21:23:00|2661.79|2654.09|2660.48|2652.78|2661.87|2654.17|2660.22|2652.52|38
1643836990000|2022-02-02 21:23:10|2660.54|2652.84|2659.38|2651.68|2660.63|2652.93|2658.71|2651.01|37
1643837000000|2022-02-02 21:23:20|2659.4|2651.7|2659.65|2651.95|2659.99|2652.29|2659.16|2651.46|33
1643837010000|2022-02-02 21:23:30|2659.85|2652.15|2661.74|2654.04|2663.03|2655.33|2659.85|2652.15|40
1643837020000|2022-02-02 21:23:40|2661.79|2654.09|2664.07|2656.37|2664.18|2656.48|2661.73|2654.03|33
1643837030000|2022-02-02 21:23:50|2664.24|2656.54|2663.66|2655.96|2665.5|2657.8|2662.28|2654.58|40
1643837040000|2022-02-02 21:24:00|2663.48|2655.78|2666.32|2658.62|2666.45|2658.75|2663.48|2655.78|37
1643837050000|2022-02-02 21:24:10|2666.5|2658.8|2664.95|2657.25|2666.81|2659.11|2664.95|2657.25|39
1643837060000|2022-02-02 21:24:20|2665.23|2657.53|2666.46|2658.76|2666.46|2658.76|2664.19|2656.49|36
1643837070000|2022-02-02 21:24:30|2666.7|2659|2667.66|2659.96|2668.34|2660.64|2666.7|2659|37
1643837080000|2022-02-02 21:24:40|2667.67|2659.97|2667.79|2660.09|2668.15|2660.45|2667.61|2659.91|39
1643837090000|2022-02-02 21:24:50|2667.8|2660.1|2667.36|2659.66|2668.19|2660.49|2666.65|2658.95|37
1643837100000|2022-02-02 21:25:00|2666.92|2659.22|2667.3|2659.6|2667.46|2659.76|2666.67|2658.97|37
1643837110000|2022-02-02 21:25:10|2667.39|2659.69|2668.68|2660.98|2668.69|2660.99|2666.78|2659.08|38
1643837120000|2022-02-02 21:25:20|2668.76|2661.06|2673.05|2665.35|2673.54|2665.84|2668.67|2660.97|40
1643837130000|2022-02-02 21:25:30|2673.03|2665.33|2674.14|2666.44|2674.41|2666.71|2672.86|2665.16|34
1643837140000|2022-02-02 21:25:40|2674.09|2666.39|2674.33|2666.63|2674.33|2666.63|2673.24|2665.54|35
1643837150000|2022-02-02 21:25:50|2674.29|2666.59|2674.1|2666.4|2674.61|2666.91|2673.47|2665.77|27
1643837160000|2022-02-02 21:26:00|2674.15|2666.45|2677.35|2669.65|2677.7|2670|2673.98|2666.28|30
1643837170000|2022-02-02 21:26:10|2677.74|2670.04|2677.32|2669.62|2678.2|2670.5|2676.15|2668.45|36
1643837180000|2022-02-02 21:26:20|2677.18|2669.48|2677.79|2670.09|2677.81|2670.11|2677.18|2669.48|35
1643837190000|2022-02-02 21:26:30|2677.62|2669.92|2682.05|2674.35|2682.95|2675.25|2677.62|2669.92|40
1643837200000|2022-02-02 21:26:40|2682.01|2674.31|2682.97|2675.27|2682.97|2675.27|2680.83|2673.13|37
1643837210000|2022-02-02 21:26:50|2683.21|2675.51|2683.42|2675.72|2684.48|2676.78|2683.21|2675.51|39
1643837220000|2022-02-02 21:27:00|2683.21|2675.51|2681.32|2673.62|2683.36|2675.66|2681.32|2673.62|38
1643837230000|2022-02-02 21:27:10|2680.96|2673.26|2679.18|2671.48|2681.93|2674.23|2679.18|2671.48|40
1643837240000|2022-02-02 21:27:20|2678.76|2671.06|2680.82|2673.12|2680.82|2673.12|2678.69|2670.99|35
1643837250000|2022-02-02 21:27:30|2680.77|2673.07|2682.41|2674.71|2682.74|2675.04|2680.7|2673|36
1643837260000|2022-02-02 21:27:40|2682.4|2674.7|2683.66|2675.96|2684.36|2676.66|2682.37|2674.67|38
1643837270000|2022-02-02 21:27:50|2683.5|2675.8|2684.12|2676.42|2684.24|2676.54|2683.25|2675.55|31
1643837280000|2022-02-02 21:28:00|2684.14|2676.44|2686.87|2679.17|2686.87|2679.17|2684.04|2676.34|33
1643837290000|2022-02-02 21:28:10|2686.9|2679.2|2686.14|2678.44|2687.14|2679.44|2685.98|2678.28|34
1643837300000|2022-02-02 21:28:20|2686.03|2678.33|2685.2|2677.5|2686.18|2678.48|2685.05|2677.35|40
1643837310000|2022-02-02 21:28:30|2685.06|2677.36|2686.23|2678.53|2686.38|2678.68|2684.88|2677.18|38
1643837320000|2022-02-02 21:28:40|2686.27|2678.57|2687.87|2680.17|2687.96|2680.26|2686.15|2678.45|38
1643837330000|2022-02-02 21:28:50|2687.98|2680.28|2687.27|2679.57|2688.9|2681.2|2687.26|2679.56|37
1643837340000|2022-02-02 21:29:00|2687.25|2679.55|2686.7|2679|2687.47|2679.77|2686.59|2678.89|40
1643837350000|2022-02-02 21:29:10|2686.83|2679.13|2685.11|2677.41|2686.95|2679.25|2685.1|2677.4|37
1643837360000|2022-02-02 21:29:20|2685.01|2677.31|2682.23|2674.53|2685.01|2677.31|2681.49|2673.79|39
1643837370000|2022-02-02 21:29:30|2682.22|2674.52|2682.8|2675.1|2683.29|2675.59|2682.22|2674.52|39
1643837380000|2022-02-02 21:29:40|2682.92|2675.22|2684.39|2676.69|2684.76|2677.06|2682.74|2675.04|33
1643837390000|2022-02-02 21:29:50|2684.46|2676.76|2682.79|2675.09|2685.04|2677.34|2682.59|2674.89|36
1643837400000|2022-02-02 21:30:00|2682.7|2675|2683|2675.3|2683.18|2675.48|2682.41|2674.71|36
1643837410000|2022-02-02 21:30:10|2682.93|2675.23|2684.43|2676.73|2684.53|2676.83|2682.93|2675.23|35
1643837420000|2022-02-02 21:30:20|2684.95|2677.25|2684.88|2677.18|2685.57|2677.87|2684.53|2676.83|39
1643837430000|2022-02-02 21:30:30|2684.82|2677.12|2684.16|2676.46|2685.56|2677.86|2684.16|2676.46|36
1643837440000|2022-02-02 21:30:40|2684.66|2676.96|2684.65|2676.95|2684.79|2677.09|2683.77|2676.07|35
1643837450000|2022-02-02 21:30:50|2685.05|2677.35|2686.07|2678.37|2686.51|2678.81|2685.05|2677.35|33
1643837460000|2022-02-02 21:31:00|2686.28|2678.58|2687.18|2679.48|2687.18|2679.48|2686.28|2678.58|32
1643837470000|2022-02-02 21:31:10|2687.14|2679.44|2685.71|2678.01|2687.18|2679.48|2685.16|2677.46|40
1643837480000|2022-02-02 21:31:20|2685.87|2678.17|2686.6|2678.9|2686.77|2679.07|2685.7|2678|37
1643837490000|2022-02-02 21:31:30|2686.73|2679.03|2688.24|2680.54|2688.24|2680.54|2686.68|2678.98|39
1643837500000|2022-02-02 21:31:40|2688.42|2680.72|2688.76|2681.06|2689.25|2681.55|2688.42|2680.72|32
1643837510000|2022-02-02 21:31:50|2688.53|2680.83|2686.96|2679.26|2688.53|2680.83|2686.96|2679.26|34
1643837520000|2022-02-02 21:32:00|2686.95|2679.25|2686.44|2678.74|2686.95|2679.25|2685.39|2677.69|37
1643837530000|2022-02-02 21:32:10|2686.09|2678.39|2685.44|2677.74|2686.09|2678.39|2685.26|2677.56|36
1643837540000|2022-02-02 21:32:20|2685.43|2677.73|2686.04|2678.34|2686.22|2678.52|2685.02|2677.32|38
1643837550000|2022-02-02 21:32:30|2686.13|2678.43|2685.03|2677.33|2686.53|2678.83|2684.96|2677.26|37
1643837560000|2022-02-02 21:32:40|2685.07|2677.37|2685.24|2677.54|2685.38|2677.68|2684.34|2676.64|39
1643837570000|2022-02-02 21:32:50|2685.22|2677.52|2686.23|2678.53|2686.39|2678.69|2685.02|2677.32|37
1643837580000|2022-02-02 21:33:00|2686.35|2678.65|2684.83|2677.13|2686.89|2679.19|2684.65|2676.95|35
1643837590000|2022-02-02 21:33:10|2684.81|2677.11|2682.52|2674.82|2684.83|2677.13|2682.4|2674.7|39
1643837600000|2022-02-02 21:33:20|2682.8|2675.1|2679.48|2671.78|2682.8|2675.1|2679.12|2671.42|39
1643837610000|2022-02-02 21:33:30|2679.64|2671.94|2678.37|2670.67|2679.96|2672.26|2678.28|2670.58|35
1643837620000|2022-02-02 21:33:40|2678.3|2670.6|2674.52|2666.82|2678.35|2670.65|2674.5|2666.8|37
1643837630000|2022-02-02 21:33:50|2674.34|2666.64|2674.1|2666.4|2674.98|2667.28|2674.1|2666.4|38
1643837640000|2022-02-02 21:34:00|2673.97|2666.27|2673.96|2666.26|2674.93|2667.23|2673.83|2666.13|32
1643837650000|2022-02-02 21:34:10|2673.97|2666.27|2672.73|2665.03|2674.13|2666.43|2672.21|2664.51|34
1643837660000|2022-02-02 21:34:20|2672.7|2665|2671.09|2663.39|2672.85|2665.15|2670.89|2663.19|39
1643837670000|2022-02-02 21:34:30|2671.25|2663.55|2670.72|2663.02|2671.99|2664.29|2670.7|2663|39
1643837680000|2022-02-02 21:34:40|2670.51|2662.81|2666.96|2659.26|2670.51|2662.81|2666.68|2658.98|39
1643837690000|2022-02-02 21:34:50|2667.51|2659.81|2667.99|2660.29|2668.98|2661.28|2667.51|2659.81|37
1643837700000|2022-02-02 21:35:00|2667.91|2660.21|2665.39|2657.69|2667.91|2660.21|2665.09|2657.39|40
1643837710000|2022-02-02 21:35:10|2665.5|2657.8|2663.33|2655.63|2665.8|2658.1|2663.25|2655.55|39
1643837720000|2022-02-02 21:35:20|2663.59|2655.89|2661.26|2653.56|2663.66|2655.96|2660|2652.3|40
1643837730000|2022-02-02 21:35:30|2660.97|2653.27|2657.78|2650.08|2660.98|2653.28|2656.88|2649.18|39
1643837740000|2022-02-02 21:35:40|2656.95|2649.25|2656.08|2648.38|2657.18|2649.48|2653.66|2645.96|39
1643837750000|2022-02-02 21:35:50|2655.81|2648.11|2660.67|2652.97|2660.67|2652.97|2655.81|2648.11|40
1643837760000|2022-02-02 21:36:00|2660.87|2653.17|2660.65|2652.95|2662.07|2654.37|2660.35|2652.65|39
1643837770000|2022-02-02 21:36:10|2660.38|2652.68|2658.17|2650.47|2660.38|2652.68|2657.4|2649.7|40
1643837780000|2022-02-02 21:36:20|2658.12|2650.42|2657.41|2649.71|2658.16|2650.46|2657.26|2649.56|40
1643837790000|2022-02-02 21:36:30|2657.09|2649.39|2654.95|2647.25|2657.09|2649.39|2654.91|2647.21|35
1643837800000|2022-02-02 21:36:40|2654.96|2647.26|2647.17|2639.47|2654.96|2647.26|2647.02|2639.32|40
1643837810000|2022-02-02 21:36:50|2647.25|2639.55|2640.7|2633|2647.55|2639.85|2640.7|2633|40
1643837820000|2022-02-02 21:37:00|2640.58|2632.88|2633.39|2625.69|2640.58|2632.88|2633.39|2625.69|40
1643837830000|2022-02-02 21:37:10|2633.34|2625.64|2626.41|2618.71|2633.34|2625.64|2624.33|2616.63|39
1643837840000|2022-02-02 21:37:20|2626.68|2618.98|2633.11|2625.41|2633.42|2625.72|2625.92|2618.22|40
1643837850000|2022-02-02 21:37:30|2633.55|2625.85|2634.65|2626.95|2634.79|2627.09|2631.86|2624.16|37
1643837860000|2022-02-02 21:37:40|2634.23|2626.53|2633.71|2626.01|2634.6|2626.9|2629.66|2621.96|38
1643837870000|2022-02-02 21:37:50|2633.5|2625.8|2635.67|2627.97|2635.67|2627.97|2632.21|2624.51|38
1643837880000|2022-02-02 21:38:00|2635.72|2628.02|2634.05|2626.35|2636.61|2628.91|2630.74|2623.04|36
1643837890000|2022-02-02 21:38:10|2633.73|2626.03|2635.59|2627.89|2636.08|2628.38|2633.42|2625.72|36
1643837900000|2022-02-02 21:38:20|2635.7|2628|2635.71|2628.01|2636.66|2628.96|2635.15|2627.45|38
1643837910000|2022-02-02 21:38:30|2635.59|2627.89|2638.35|2630.65|2638.96|2631.26|2635.34|2627.64|39
1643837920000|2022-02-02 21:38:40|2638.28|2630.58|2634.43|2626.73|2638.29|2630.59|2634.43|2626.73|38
1643837930000|2022-02-02 21:38:50|2634.44|2626.74|2637.01|2629.31|2637.51|2629.81|2634.26|2626.56|40
1643837940000|2022-02-02 21:39:00|2636.96|2629.26|2634.37|2626.67|2636.96|2629.26|2634.25|2626.55|40
1643837950000|2022-02-02 21:39:10|2634.16|2626.46|2630.33|2622.63|2634.16|2626.46|2630.25|2622.55|39
1643837960000|2022-02-02 21:39:20|2629.49|2621.79|2629.99|2622.29|2630.47|2622.77|2626.16|2618.46|40
1643837970000|2022-02-02 21:39:30|2630.32|2622.62|2630.17|2622.47|2631.54|2623.84|2629.14|2621.44|39
1643837980000|2022-02-02 21:39:40|2630.24|2622.54|2625.1|2617.4|2632.64|2624.94|2625.1|2617.4|39
1643837990000|2022-02-02 21:39:50|2625.06|2617.36|2625.29|2617.59|2625.32|2617.62|2622.32|2614.62|38
1643838000000|2022-02-02 21:40:00|2624.58|2616.88|2628.7|2621|2628.7|2621|2624.58|2616.88|40
1643838010000|2022-02-02 21:40:10|2628.82|2621.12|2630.28|2622.58|2630.87|2623.17|2628.17|2620.47|37
1643838020000|2022-02-02 21:40:20|2630.33|2622.63|2634.79|2627.09|2634.86|2627.16|2630.33|2622.63|37
1643838030000|2022-02-02 21:40:30|2634.8|2627.1|2636.44|2628.74|2637.92|2630.22|2634.8|2627.1|38
1643838040000|2022-02-02 21:40:40|2636.38|2628.68|2636.68|2628.98|2637.28|2629.58|2636.25|2628.55|32
1643838050000|2022-02-02 21:40:50|2636.64|2628.94|2633.57|2625.87|2637.45|2629.75|2632.98|2625.28|37
1643838060000|2022-02-02 21:41:00|2633.54|2625.84|2640.03|2632.33|2640.03|2632.33|2633.54|2625.84|37
1643838070000|2022-02-02 21:41:10|2640.12|2632.42|2646.25|2638.55|2647.18|2639.48|2640.12|2632.42|38
1643838080000|2022-02-02 21:41:20|2646.1|2638.4|2646.16|2638.46|2646.54|2638.84|2644.53|2636.83|40
1643838090000|2022-02-02 21:41:30|2646.21|2638.51|2641|2633.3|2646.49|2638.79|2641|2633.3|39
1643838100000|2022-02-02 21:41:40|2641.11|2633.41|2640.54|2632.84|2643.17|2635.47|2640.54|2632.84|38
1643838110000|2022-02-02 21:41:50|2640.68|2632.98|2642.33|2634.63|2642.33|2634.63|2640.3|2632.6|35
1643838120000|2022-02-02 21:42:00|2641.91|2634.21|2643.16|2635.46|2643.16|2635.46|2640.66|2632.96|40
1643838130000|2022-02-02 21:42:10|2642.99|2635.29|2645.43|2637.73|2646.65|2638.95|2642.9|2635.2|36
1643838140000|2022-02-02 21:42:20|2645.44|2637.74|2645.79|2638.09|2647.26|2639.56|2645.14|2637.44|40
1643838150000|2022-02-02 21:42:30|2645.51|2637.81|2645.09|2637.39|2646.01|2638.31|2643.44|2635.74|39
1643838160000|2022-02-02 21:42:40|2645.57|2637.87|2643.15|2635.45|2645.57|2637.87|2643.14|2635.44|37
1643838170000|2022-02-02 21:42:50|2643.34|2635.64|2643.17|2635.47|2644.65|2636.95|2642.85|2635.15|39
1643838180000|2022-02-02 21:43:00|2643.19|2635.49|2641.11|2633.41|2643.82|2636.12|2641.11|2633.41|36
1643838190000|2022-02-02 21:43:10|2640.71|2633.01|2641.03|2633.33|2641.33|2633.63|2640.3|2632.6|38
1643838200000|2022-02-02 21:43:20|2640.95|2633.25|2642.71|2635.01|2643.69|2635.99|2640.95|2633.25|36
1643838210000|2022-02-02 21:43:30|2642.89|2635.19|2640.58|2632.88|2643.12|2635.42|2640.55|2632.85|39
1643838220000|2022-02-02 21:43:40|2640.69|2632.99|2639.5|2631.8|2640.83|2633.13|2639.48|2631.78|38
1643838230000|2022-02-02 21:43:50|2639.49|2631.79|2637.72|2630.02|2639.49|2631.79|2635.99|2628.29|39
1643838240000|2022-02-02 21:44:00|2637.2|2629.5|2635.71|2628.01|2637.25|2629.55|2635.27|2627.57|36
1643838250000|2022-02-02 21:44:10|2636.02|2628.32|2636.23|2628.53|2637.31|2629.61|2636.02|2628.32|36
1643838260000|2022-02-02 21:44:20|2635.97|2628.27|2633.71|2626.01|2636.3|2628.6|2633.71|2626.01|39
1643838270000|2022-02-02 21:44:30|2633.72|2626.02|2635.5|2627.8|2635.5|2627.8|2631.06|2623.36|39
1643838280000|2022-02-02 21:44:40|2635.38|2627.68|2637.88|2630.18|2638.25|2630.55|2635.22|2627.52|39
1643838290000|2022-02-02 21:44:50|2638.21|2630.51|2637.4|2629.7|2639.09|2631.39|2636.73|2629.03|38
1643838300000|2022-02-02 21:45:00|2637.39|2629.69|2639.57|2631.87|2639.57|2631.87|2635.13|2627.43|38
1643838310000|2022-02-02 21:45:10|2638.99|2631.29|2638.93|2631.23|2640.9|2633.2|2638.79|2631.09|39
1643838320000|2022-02-02 21:45:20|2639.06|2631.36|2646.31|2638.61|2646.41|2638.71|2639.04|2631.34|39
1643838330000|2022-02-02 21:45:30|2646.32|2638.62|2649.2|2641.5|2649.2|2641.5|2645.86|2638.16|39
1643838340000|2022-02-02 21:45:40|2649.11|2641.41|2649.36|2641.66|2649.88|2642.18|2648.86|2641.16|40
1643838350000|2022-02-02 21:45:50|2649.51|2641.81|2649.49|2641.79|2649.67|2641.97|2649.25|2641.55|38
1643838360000|2022-02-02 21:46:00|2649.33|2641.63|2650.46|2642.76|2650.46|2642.76|2647.99|2640.29|37
1643838370000|2022-02-02 21:46:10|2650.42|2642.72|2645.97|2638.27|2650.42|2642.72|2645.97|2638.27|39
1643838380000|2022-02-02 21:46:20|2645.71|2638.01|2646.44|2638.74|2646.48|2638.78|2643.37|2635.67|40
1643838390000|2022-02-02 21:46:30|2646.41|2638.71|2645.07|2637.37|2646.41|2638.71|2644.76|2637.06|39
1643838400000|2022-02-02 21:46:40|2644.96|2637.26|2648.19|2640.49|2648.4|2640.7|2643.98|2636.28|39
1643838410000|2022-02-02 21:46:50|2648.18|2640.48|2647.8|2640.1|2649.19|2641.49|2647.27|2639.57|36
1643838420000|2022-02-02 21:47:00|2647.78|2640.08|2650.28|2642.58|2650.28|2642.58|2647|2639.3|38
1643838430000|2022-02-02 21:47:10|2650.17|2642.47|2650.73|2643.03|2650.73|2643.03|2648.91|2641.21|36
1643838440000|2022-02-02 21:47:20|2651.03|2643.33|2647.23|2639.53|2651.12|2643.42|2647.05|2639.35|37
1643838450000|2022-02-02 21:47:30|2647.24|2639.54|2645.16|2637.46|2647.52|2639.82|2645.16|2637.46|39
1643838460000|2022-02-02 21:47:40|2645.23|2637.53|2644.5|2636.8|2645.23|2637.53|2644.13|2636.43|39
1643838470000|2022-02-02 21:47:50|2644.54|2636.84|2644.42|2636.72|2645.03|2637.33|2644.19|2636.49|37
1643838480000|2022-02-02 21:48:00|2644.04|2636.34|2641.92|2634.22|2644.04|2636.34|2641.79|2634.09|38
1643838490000|2022-02-02 21:48:10|2641.63|2633.93|2637.91|2630.21|2641.63|2633.93|2637.9|2630.2|40
1643838500000|2022-02-02 21:48:20|2637.7|2630|2640.9|2633.2|2644.95|2637.25|2637.59|2629.89|40
1643838510000|2022-02-02 21:48:30|2640.92|2633.22|2638.82|2631.12|2642.29|2634.59|2638.82|2631.12|39
1643838520000|2022-02-02 21:48:40|2638.25|2630.55|2635.39|2627.69|2638.38|2630.68|2635.39|2627.69|39
1643838530000|2022-02-02 21:48:50|2635.17|2627.47|2633.05|2625.35|2635.42|2627.72|2631.25|2623.55|39
1643838540000|2022-02-02 21:49:00|2632.32|2624.62|2630.2|2622.5|2633.25|2625.55|2629.56|2621.86|39
1643838550000|2022-02-02 21:49:10|2630.12|2622.42|2629.5|2621.8|2630.33|2622.63|2628.77|2621.07|40
1643838560000|2022-02-02 21:49:20|2629.49|2621.79|2625.65|2617.95|2629.65|2621.95|2625.65|2617.95|40
1643838570000|2022-02-02 21:49:30|2625.68|2617.98|2623.01|2615.31|2625.92|2618.22|2622.83|2615.13|37
1643838580000|2022-02-02 21:49:40|2623.17|2615.47|2620.37|2612.67|2623.17|2615.47|2620.31|2612.61|39
1643838590000|2022-02-02 21:49:50|2620.72|2613.02|2621.37|2613.67|2621.37|2613.67|2618.75|2611.05|40
1643838600000|2022-02-02 21:50:00|2621.38|2613.68|2623.33|2615.63|2623.51|2615.81|2620.84|2613.14|37
1643838610000|2022-02-02 21:50:10|2623.42|2615.72|2625.17|2617.47|2625.88|2618.18|2623.42|2615.72|40
1643838620000|2022-02-02 21:50:20|2625.08|2617.38|2623.62|2615.92|2625.29|2617.59|2623.12|2615.42|38
1643838630000|2022-02-02 21:50:30|2623.61|2615.91|2627.81|2620.11|2627.81|2620.11|2623.27|2615.57|39
1643838640000|2022-02-02 21:50:40|2628.27|2620.57|2630.34|2622.64|2631.5|2623.8|2628.27|2620.57|39
1643838650000|2022-02-02 21:50:50|2630.18|2622.48|2628.36|2620.66|2630.18|2622.48|2628.12|2620.42|40
1643838660000|2022-02-02 21:51:00|2628.93|2621.23|2629.18|2621.48|2630.58|2622.88|2628.83|2621.13|36
1643838670000|2022-02-02 21:51:10|2629.17|2621.47|2630.45|2622.75|2631.27|2623.57|2629.17|2621.47|36
1643838680000|2022-02-02 21:51:20|2630.04|2622.34|2630.51|2622.81|2630.62|2622.92|2628.26|2620.56|38
1643838690000|2022-02-02 21:51:30|2630.67|2622.97|2630.45|2622.75|2631.59|2623.89|2630.37|2622.67|36
1643838700000|2022-02-02 21:51:40|2630.24|2622.54|2629.77|2622.07|2630.45|2622.75|2629.46|2621.76|36
1643838710000|2022-02-02 21:51:50|2629.84|2622.14|2630.51|2622.81|2630.76|2623.06|2629.35|2621.65|39
1643838720000|2022-02-02 21:52:00|2630.39|2622.69|2630.79|2623.09|2630.8|2623.1|2630.19|2622.49|37
1643838730000|2022-02-02 21:52:10|2630.87|2623.17|2631.95|2624.25|2633.01|2625.31|2630.78|2623.08|38
1643838740000|2022-02-02 21:52:20|2631.44|2623.74|2628.78|2621.08|2631.44|2623.74|2627.68|2619.98|39
1643838750000|2022-02-02 21:52:30|2628.79|2621.09|2629.23|2621.53|2629.28|2621.58|2628.64|2620.94|39
1643838760000|2022-02-02 21:52:40|2629.22|2621.52|2630.58|2622.88|2630.64|2622.94|2629.05|2621.35|38
1643838770000|2022-02-02 21:52:50|2630.5|2622.8|2632.16|2624.46|2632.16|2624.46|2630.45|2622.75|37
1643838780000|2022-02-02 21:53:00|2632.1|2624.4|2633.88|2626.18|2636.12|2628.42|2632.1|2624.4|38
1643838790000|2022-02-02 21:53:10|2633.68|2625.98|2633.04|2625.34|2633.68|2625.98|2632.64|2624.94|37
1643838800000|2022-02-02 21:53:20|2633.03|2625.33|2633.09|2625.39|2633.52|2625.82|2632.96|2625.26|35
1643838810000|2022-02-02 21:53:30|2633.3|2625.6|2634.52|2626.82|2634.66|2626.96|2633.27|2625.57|35
1643838820000|2022-02-02 21:53:40|2634.53|2626.83|2633.37|2625.67|2634.61|2626.91|2632.54|2624.84|33
1643838830000|2022-02-02 21:53:50|2633.38|2625.68|2633.54|2625.84|2633.8|2626.1|2633.19|2625.49|38
1643838840000|2022-02-02 21:54:00|2633.51|2625.81|2631.07|2623.37|2633.7|2626|2630.87|2623.17|35
1643838850000|2022-02-02 21:54:10|2631.02|2623.32|2631.19|2623.49|2631.36|2623.66|2630.6|2622.9|37
1643838860000|2022-02-02 21:54:20|2631.26|2623.56|2632.23|2624.53|2632.77|2625.07|2630.91|2623.21|38
1643838870000|2022-02-02 21:54:30|2632.37|2624.67|2631.97|2624.27|2633.17|2625.47|2631.79|2624.09|39
1643838880000|2022-02-02 21:54:40|2631.98|2624.28|2633.31|2625.61|2633.85|2626.15|2631.92|2624.22|39
1643838890000|2022-02-02 21:54:50|2633.39|2625.69|2635.05|2627.35|2635.05|2627.35|2633.34|2625.64|39
1643838900000|2022-02-02 21:55:00|2635.89|2628.19|2641.04|2633.34|2641.04|2633.34|2635.75|2628.05|39
1643838910000|2022-02-02 21:55:10|2641.46|2633.76|2640.83|2633.13|2641.87|2634.17|2640|2632.3|38
1643838920000|2022-02-02 21:55:20|2641.05|2633.35|2640.46|2632.76|2641.35|2633.65|2640.18|2632.48|37
1643838930000|2022-02-02 21:55:30|2640.47|2632.77|2640.04|2632.34|2640.82|2633.12|2640.03|2632.33|38
1643838940000|2022-02-02 21:55:40|2640.32|2632.62|2638.75|2631.05|2640.32|2632.62|2638.28|2630.58|38
1643838950000|2022-02-02 21:55:50|2638.47|2630.77|2638.05|2630.35|2638.54|2630.84|2637.2|2629.5|39
1643838960000|2022-02-02 21:56:00|2638.23|2630.53|2640.04|2632.34|2640.25|2632.55|2638.16|2630.46|36
1643838970000|2022-02-02 21:56:10|2639.98|2632.28|2640.36|2632.66|2640.97|2633.27|2639.55|2631.85|39
1643838980000|2022-02-02 21:56:20|2640.29|2632.59|2639.13|2631.43|2640.43|2632.73|2638.97|2631.27|38
1643838990000|2022-02-02 21:56:30|2639.15|2631.45|2639.4|2631.7|2639.4|2631.7|2638.64|2630.94|37
1643839000000|2022-02-02 21:56:40|2639.54|2631.84|2641.6|2633.9|2641.6|2633.9|2639.54|2631.84|34
1643839010000|2022-02-02 21:56:50|2641.66|2633.96|2642.66|2634.96|2642.86|2635.16|2641.66|2633.96|35
1643839020000|2022-02-02 21:57:00|2642.67|2634.97|2643.83|2636.13|2644.29|2636.59|2642.66|2634.96|36
1643839030000|2022-02-02 21:57:10|2643.74|2636.04|2642.87|2635.17|2644.1|2636.4|2641.62|2633.92|34
1643839040000|2022-02-02 21:57:20|2642.69|2634.99|2645.54|2637.84|2645.54|2637.84|2642.5|2634.8|33
1643839050000|2022-02-02 21:57:30|2645.55|2637.85|2649.63|2641.93|2649.64|2641.94|2645.45|2637.75|34
1643839060000|2022-02-02 21:57:40|2649.51|2641.81|2651.57|2643.87|2651.58|2643.88|2649.51|2641.81|39
1643839070000|2022-02-02 21:57:50|2651.59|2643.89|2652.01|2644.31|2652.42|2644.72|2651.43|2643.73|37
1643839080000|2022-02-02 21:58:00|2652.12|2644.42|2651.42|2643.72|2652.68|2644.98|2651.42|2643.72|38
1643839090000|2022-02-02 21:58:10|2651.02|2643.32|2650.43|2642.73|2651.54|2643.84|2650.43|2642.73|38
1643839100000|2022-02-02 21:58:20|2650.34|2642.64|2648.28|2640.58|2650.34|2642.64|2647.3|2639.6|39
1643839110000|2022-02-02 21:58:30|2648.45|2640.75|2648.05|2640.35|2649.2|2641.5|2647.97|2640.27|39
1643839120000|2022-02-02 21:58:40|2647.94|2640.24|2649.37|2641.67|2649.65|2641.95|2647.42|2639.72|38
1643839130000|2022-02-02 21:58:50|2649.4|2641.7|2652.45|2644.75|2652.73|2645.03|2649.4|2641.7|38
1643839140000|2022-02-02 21:59:00|2652.29|2644.59|2653.02|2645.32|2653.25|2645.55|2651.96|2644.26|36
1643839150000|2022-02-02 21:59:10|2652.72|2645.02|2651.4|2643.7|2652.72|2645.02|2650.17|2642.47|39
1643839160000|2022-02-02 21:59:20|2650.84|2643.14|2653.78|2646.08|2654.22|2646.52|2650.51|2642.81|39
1643839170000|2022-02-02 21:59:30|2653.84|2646.14|2653.94|2646.24|2653.94|2646.24|2652.98|2645.28|36
1643839180000|2022-02-02 21:59:40|2654.17|2646.47|2658.88|2651.18|2658.89|2651.19|2654.17|2646.47|38
1643839190000|2022-02-02 21:59:50|2659.09|2651.39|2659.81|2652.11|2660.4|2652.7|2659.09|2651.39|39
1643839200000|2022-02-02 22:00:00|2659.64|2651.94|2656.59|2648.89|2659.64|2651.94|2656.46|2648.76|36
1643839210000|2022-02-02 22:00:10|2656.47|2648.77|2654.77|2647.07|2656.47|2648.77|2653.57|2645.87|39
1643839220000|2022-02-02 22:00:20|2654.62|2646.92|2660.15|2652.45|2660.25|2652.55|2654.43|2646.73|39
1643839230000|2022-02-02 22:00:30|2660.16|2652.46|2662.05|2654.35|2662.98|2655.28|2660.16|2652.46|39
1643839240000|2022-02-02 22:00:40|2662.16|2654.46|2667.02|2659.32|2667.02|2659.32|2662.1|2654.4|38
1643839250000|2022-02-02 22:00:50|2667|2659.3|2669.82|2662.12|2670.89|2663.19|2666.93|2659.23|39
1643839260000|2022-02-02 22:01:00|2669.75|2662.05|2673.47|2665.77|2674.61|2666.91|2669.57|2661.87|38
1643839270000|2022-02-02 22:01:10|2673.33|2665.63|2673.8|2666.1|2674|2666.3|2672.82|2665.12|38
1643839280000|2022-02-02 22:01:20|2673.78|2666.08|2674.41|2666.71|2674.41|2666.71|2671.44|2663.74|38
1643839290000|2022-02-02 22:01:30|2674.09|2666.39|2673.22|2665.52|2674.64|2666.94|2672.42|2664.72|37
1643839300000|2022-02-02 22:01:40|2673.18|2665.48|2671.62|2663.92|2673.18|2665.48|2671.52|2663.82|36
1643839310000|2022-02-02 22:01:50|2671.64|2663.94|2672.85|2665.15|2673.11|2665.41|2671.18|2663.48|37
1643839320000|2022-02-02 22:02:00|2672.83|2665.13|2672.5|2664.8|2672.9|2665.2|2672|2664.3|36
1643839330000|2022-02-02 22:02:10|2672.38|2664.68|2672.94|2665.24|2673.08|2665.38|2671.92|2664.22|35
1643839340000|2022-02-02 22:02:20|2672.88|2665.18|2670.42|2662.72|2672.98|2665.28|2670.26|2662.56|40
1643839350000|2022-02-02 22:02:30|2670.3|2662.6|2668.17|2660.47|2670.3|2662.6|2667.59|2659.89|38
1643839360000|2022-02-02 22:02:40|2668.07|2660.37|2673.86|2666.16|2673.86|2666.16|2667.67|2659.97|39
1643839370000|2022-02-02 22:02:50|2674.18|2666.48|2672.17|2664.47|2675.32|2667.62|2672.17|2664.47|38
1643839380000|2022-02-02 22:03:00|2672.15|2664.45|2669.47|2661.77|2672.15|2664.45|2669.47|2661.77|39
1643839390000|2022-02-02 22:03:10|2669.38|2661.68|2666.04|2658.34|2669.47|2661.77|2666.04|2658.34|37
1643839400000|2022-02-02 22:03:20|2666.05|2658.35|2667.58|2659.88|2668.14|2660.44|2664.86|2657.16|38
1643839410000|2022-02-02 22:03:30|2667.59|2659.89|2665.26|2657.56|2667.72|2660.02|2665.26|2657.56|36
1643839420000|2022-02-02 22:03:40|2665.31|2657.61|2664.66|2656.96|2665.31|2657.61|2664.61|2656.91|35
1643839430000|2022-02-02 22:03:50|2664.61|2656.91|2663.63|2655.93|2664.67|2656.97|2663.52|2655.82|33
1643839440000|2022-02-02 22:04:00|2663.54|2655.84|2659.64|2651.94|2663.63|2655.93|2659.64|2651.94|36
1643839450000|2022-02-02 22:04:10|2659.56|2651.86|2659.51|2651.81|2659.56|2651.86|2655.4|2647.7|39
1643839460000|2022-02-02 22:04:20|2659.48|2651.78|2657.07|2649.37|2659.48|2651.78|2657.07|2649.37|35
1643839470000|2022-02-02 22:04:30|2657.08|2649.38|2655.64|2647.94|2657.08|2649.38|2655.57|2647.87|36
1643839480000|2022-02-02 22:04:40|2655.67|2647.97|2657.26|2649.56|2657.26|2649.56|2655.32|2647.62|37
1643839490000|2022-02-02 22:04:50|2657.19|2649.49|2659.49|2651.79|2659.5|2651.8|2657.19|2649.49|39
1643839500000|2022-02-02 22:05:00|2659.53|2651.83|2654.71|2647.01|2659.53|2651.83|2654.71|2647.01|39
1643839510000|2022-02-02 22:05:10|2654.72|2647.02|2653.23|2645.53|2654.72|2647.02|2652.99|2645.29|34
1643839520000|2022-02-02 22:05:20|2653.14|2645.44|2653.92|2646.22|2654.38|2646.68|2653.04|2645.34|34
1643839530000|2022-02-02 22:05:30|2653.95|2646.25|2654.26|2646.56|2654.31|2646.61|2653.52|2645.82|40
1643839540000|2022-02-02 22:05:40|2654.27|2646.57|2657.97|2650.27|2657.97|2650.27|2654.16|2646.46|38
1643839550000|2022-02-02 22:05:50|2658.12|2650.42|2663.16|2655.46|2663.16|2655.46|2658.06|2650.36|36
1643839560000|2022-02-02 22:06:00|2663.38|2655.68|2662.56|2654.86|2664.22|2656.52|2661.44|2653.74|38
1643839570000|2022-02-02 22:06:10|2662.53|2654.83|2665.12|2657.42|2666.35|2658.65|2662.53|2654.83|38
1643839580000|2022-02-02 22:06:20|2665.14|2657.44|2664.11|2656.41|2665.14|2657.44|2664.04|2656.34|29
1643839590000|2022-02-02 22:06:30|2664.38|2656.68|2666.48|2658.78|2666.59|2658.89|2664.38|2656.68|38
1643839600000|2022-02-02 22:06:40|2666.57|2658.87|2664.71|2657.01|2666.57|2658.87|2664.28|2656.58|38
1643839610000|2022-02-02 22:06:50|2664.72|2657.02|2665.75|2658.05|2665.75|2658.05|2664.13|2656.43|37
1643839620000|2022-02-02 22:07:00|2665.74|2658.04|2665.21|2657.51|2665.76|2658.06|2664.81|2657.11|35
1643839630000|2022-02-02 22:07:10|2665.19|2657.49|2669.53|2661.83|2669.53|2661.83|2665.19|2657.49|37
1643839640000|2022-02-02 22:07:20|2669.71|2662.01|2666.34|2658.64|2671.12|2663.42|2666.08|2658.38|37
1643839650000|2022-02-02 22:07:30|2666.29|2658.59|2667.18|2659.48|2667.51|2659.81|2665.51|2657.81|37
1643839660000|2022-02-02 22:07:40|2667.25|2659.55|2664.55|2656.85|2667.25|2659.55|2664.54|2656.84|34
1643839670000|2022-02-02 22:07:50|2664.51|2656.81|2664.17|2656.47|2664.51|2656.81|2663.33|2655.63|35
1643839680000|2022-02-02 22:08:00|2664.15|2656.45|2667.19|2659.49|2667.19|2659.49|2664.15|2656.45|38
1643839690000|2022-02-02 22:08:10|2667.28|2659.58|2664.8|2657.1|2669.78|2662.08|2664.8|2657.1|40
1643839700000|2022-02-02 22:08:20|2664.61|2656.91|2663.41|2655.71|2664.61|2656.91|2663.2|2655.5|36
1643839710000|2022-02-02 22:08:30|2663.4|2655.7|2663.55|2655.85|2663.82|2656.12|2662.84|2655.14|36
1643839720000|2022-02-02 22:08:40|2663.54|2655.84|2663|2655.3|2663.57|2655.87|2662.56|2654.86|38
1643839730000|2022-02-02 22:08:50|2662.84|2655.14|2663.08|2655.38|2663.99|2656.29|2662.84|2655.14|38
1643839740000|2022-02-02 22:09:00|2663.02|2655.32|2662.81|2655.11|2663.57|2655.87|2662.73|2655.03|36
1643839750000|2022-02-02 22:09:10|2662.77|2655.07|2663.04|2655.34|2663.51|2655.81|2662.5|2654.8|36
1643839760000|2022-02-02 22:09:20|2662.86|2655.16|2662.16|2654.46|2662.93|2655.23|2662.16|2654.46|35
1643839770000|2022-02-02 22:09:30|2662.02|2654.32|2662.29|2654.59|2662.58|2654.88|2661.81|2654.11|38
1643839780000|2022-02-02 22:09:40|2662.26|2654.56|2663.84|2656.14|2663.84|2656.14|2661.88|2654.18|39
1643839790000|2022-02-02 22:09:50|2663.96|2656.26|2663.78|2656.08|2666.36|2658.66|2663.78|2656.08|39
1643839800000|2022-02-02 22:10:00|2663.76|2656.06|2662.08|2654.38|2663.87|2656.17|2662.03|2654.33|36
1643839810000|2022-02-02 22:10:10|2662.07|2654.37|2662.54|2654.84|2662.8|2655.1|2661.51|2653.81|38
1643839820000|2022-02-02 22:10:20|2662.5|2654.8|2662.1|2654.4|2662.97|2655.27|2662.09|2654.39|33
1643839830000|2022-02-02 22:10:30|2662.17|2654.47|2662.37|2654.67|2662.65|2654.95|2662.02|2654.32|39
1643839840000|2022-02-02 22:10:40|2662.43|2654.73|2663.94|2656.24|2663.94|2656.24|2662.16|2654.46|39
1643839850000|2022-02-02 22:10:50|2663.79|2656.09|2661.75|2654.05|2663.88|2656.18|2661.72|2654.02|36
1643839860000|2022-02-02 22:11:00|2661.71|2654.01|2661.3|2653.6|2663.15|2655.45|2661.28|2653.58|37
1643839870000|2022-02-02 22:11:10|2661.32|2653.62|2657.96|2650.26|2661.32|2653.62|2657.96|2650.26|39
1643839880000|2022-02-02 22:11:20|2657.92|2650.22|2654.99|2647.29|2657.92|2650.22|2654.99|2647.29|35
1643839890000|2022-02-02 22:11:30|2655.5|2647.8|2659.95|2652.25|2660.05|2652.35|2654.45|2646.75|40
1643839900000|2022-02-02 22:11:40|2659.98|2652.28|2658.12|2650.42|2659.99|2652.29|2657.02|2649.32|39
1643839910000|2022-02-02 22:11:50|2658.09|2650.39|2656.03|2648.33|2658.23|2650.53|2655.19|2647.49|37
1643839920000|2022-02-02 22:12:00|2655.92|2648.22|2656.78|2649.08|2657.07|2649.37|2655.69|2647.99|35
1643839930000|2022-02-02 22:12:10|2656.81|2649.11|2655.06|2647.36|2657.52|2649.82|2654.86|2647.16|36
1643839940000|2022-02-02 22:12:20|2655.09|2647.39|2652.96|2645.26|2655.09|2647.39|2652.46|2644.76|40
1643839950000|2022-02-02 22:12:30|2652.87|2645.17|2654.81|2647.11|2654.81|2647.11|2652.47|2644.77|36
1643839960000|2022-02-02 22:12:40|2654.75|2647.05|2651.65|2643.95|2654.75|2647.05|2651.16|2643.46|40
1643839970000|2022-02-02 22:12:50|2651.51|2643.81|2650.29|2642.59|2651.59|2643.89|2650.13|2642.43|36
1643839980000|2022-02-02 22:13:00|2650.4|2642.7|2654.83|2647.13|2655.49|2647.79|2650.4|2642.7|39
1643839990000|2022-02-02 22:13:10|2654.1|2646.4|2651.16|2643.46|2654.1|2646.4|2651.07|2643.37|37
1643840000000|2022-02-02 22:13:20|2651.09|2643.39|2650.74|2643.04|2651.21|2643.51|2649.78|2642.08|35
1643840010000|2022-02-02 22:13:30|2650.84|2643.14|2651.2|2643.5|2652.04|2644.34|2650.78|2643.08|37
1643840020000|2022-02-02 22:13:40|2651.28|2643.58|2648.32|2640.62|2651.41|2643.71|2648.13|2640.43|39
1643840030000|2022-02-02 22:13:50|2648.37|2640.67|2650.27|2642.57|2650.44|2642.74|2648.37|2640.67|39
1643840040000|2022-02-02 22:14:00|2650.22|2642.52|2650.61|2642.91|2651.12|2643.42|2649.75|2642.05|36
1643840050000|2022-02-02 22:14:10|2650.66|2642.96|2650.6|2642.9|2651.16|2643.46|2650.12|2642.42|39
1643840060000|2022-02-02 22:14:20|2650.45|2642.75|2651.05|2643.35|2652.25|2644.55|2650.45|2642.75|38
1643840070000|2022-02-02 22:14:30|2651.17|2643.47|2650.87|2643.17|2651.96|2644.26|2650.78|2643.08|39
1643840080000|2022-02-02 22:14:40|2650.62|2642.92|2649.52|2641.82|2650.62|2642.92|2649.29|2641.59|38
1643840090000|2022-02-02 22:14:50|2649.47|2641.77|2650.4|2642.7|2650.43|2642.73|2648.84|2641.14|36
1643840100000|2022-02-02 22:15:00|2650.28|2642.58|2651.26|2643.56|2651.4|2643.7|2650.19|2642.49|38
1643840110000|2022-02-02 22:15:10|2651.3|2643.6|2654.27|2646.57|2654.27|2646.57|2651.27|2643.57|31
1643840120000|2022-02-02 22:15:20|2654.31|2646.61|2653.86|2646.16|2657.77|2650.07|2653.77|2646.07|40
1643840130000|2022-02-02 22:15:30|2653.91|2646.21|2657.06|2649.36|2657.06|2649.36|2653.88|2646.18|38
1643840140000|2022-02-02 22:15:40|2657.1|2649.4|2655.71|2648.01|2657.51|2649.81|2655.42|2647.72|38
1643840150000|2022-02-02 22:15:50|2655.36|2647.66|2654.6|2646.9|2655.5|2647.8|2654.52|2646.82|34
1643840160000|2022-02-02 22:16:00|2654.67|2646.97|2655.9|2648.2|2655.98|2648.28|2654.6|2646.9|30
1643840170000|2022-02-02 22:16:10|2655.89|2648.19|2654.26|2646.56|2656.69|2648.99|2654.23|2646.53|38
1643840180000|2022-02-02 22:16:20|2654.17|2646.47|2652.34|2644.64|2654.21|2646.51|2652.34|2644.64|38
1643840190000|2022-02-02 22:16:30|2652.33|2644.63|2651.9|2644.2|2652.33|2644.63|2651.2|2643.5|30
1643840200000|2022-02-02 22:16:40|2652.38|2644.68|2651.91|2644.21|2654.16|2646.46|2651.82|2644.12|39
1643840210000|2022-02-02 22:16:50|2651.79|2644.09|2650.41|2642.71|2651.93|2644.23|2650.34|2642.64|36
1643840220000|2022-02-02 22:17:00|2650.3|2642.6|2650.04|2642.34|2650.32|2642.62|2649.69|2641.99|34
1643840230000|2022-02-02 22:17:10|2650.01|2642.31|2649.59|2641.89|2650.01|2642.31|2649.47|2641.77|34
1643840240000|2022-02-02 22:17:20|2649.58|2641.88|2650.91|2643.21|2650.91|2643.21|2649.46|2641.76|17
1643840250000|2022-02-02 22:17:30|2651.16|2643.46|2651.54|2643.84|2652.05|2644.35|2650.42|2642.72|37
1643840260000|2022-02-02 22:17:40|2651.55|2643.85|2651.72|2644.02|2651.81|2644.11|2651.15|2643.45|38
1643840270000|2022-02-02 22:17:50|2651.76|2644.06|2651.44|2643.74|2653.28|2645.58|2650.9|2643.2|38
1643840280000|2022-02-02 22:18:00|2651.55|2643.85|2650.82|2643.12|2651.55|2643.85|2650.37|2642.67|36
1643840290000|2022-02-02 22:18:10|2650.8|2643.1|2652.85|2645.15|2653.08|2645.38|2650.43|2642.73|37
1643840300000|2022-02-02 22:18:20|2652.87|2645.17|2652.84|2645.14|2652.98|2645.28|2652.67|2644.97|25
1643840310000|2022-02-02 22:18:30|2652.9|2645.2|2652.71|2645.01|2653.05|2645.35|2652.58|2644.88|35
1643840320000|2022-02-02 22:18:40|2652.56|2644.86|2650.43|2642.73|2652.56|2644.86|2650.43|2642.73|33
1643840330000|2022-02-02 22:18:50|2650.36|2642.66|2653.63|2645.93|2653.87|2646.17|2650.36|2642.66|39
1643840340000|2022-02-02 22:19:00|2653.66|2645.96|2652.82|2645.12|2653.73|2646.03|2652.82|2645.12|36
1643840350000|2022-02-02 22:19:10|2652.88|2645.18|2652.32|2644.62|2652.9|2645.2|2652.18|2644.48|35
1643840360000|2022-02-02 22:19:20|2652.33|2644.63|2654.78|2647.08|2655.47|2647.77|2652.05|2644.35|29
1643840370000|2022-02-02 22:19:30|2654.68|2646.98|2657.69|2649.99|2657.69|2649.99|2654.37|2646.67|35
1643840380000|2022-02-02 22:19:40|2657.77|2650.07|2657.15|2649.45|2659.01|2651.31|2656.94|2649.24|34
1643840390000|2022-02-02 22:19:50|2657.16|2649.46|2658.16|2650.46|2658.63|2650.93|2656.43|2648.73|35
1643840400000|2022-02-02 22:20:00|2658.14|2650.44|2656.93|2649.23|2658.3|2650.6|2656.93|2649.23|35
1643840410000|2022-02-02 22:20:10|2656.87|2649.17|2656.95|2649.25|2657.3|2649.6|2656.78|2649.08|35
1643840420000|2022-02-02 22:20:20|2657.06|2649.36|2655.91|2648.21|2657.06|2649.36|2655.33|2647.63|40
1643840430000|2022-02-02 22:20:30|2655.44|2647.74|2656.74|2649.04|2657.15|2649.45|2655.44|2647.74|38
1643840440000|2022-02-02 22:20:40|2656.67|2648.97|2655.6|2647.9|2656.7|2649|2655.42|2647.72|39
1643840450000|2022-02-02 22:20:50|2655.62|2647.92|2655.33|2647.63|2655.63|2647.93|2655.2|2647.5|36
1643840460000|2022-02-02 22:21:00|2655.56|2647.86|2655.94|2648.24|2655.95|2648.25|2655.33|2647.63|34
1643840470000|2022-02-02 22:21:10|2655.96|2648.26|2658.87|2651.17|2658.94|2651.24|2655.89|2648.19|38
1643840480000|2022-02-02 22:21:20|2658.83|2651.13|2656.7|2649|2658.98|2651.28|2656.48|2648.78|39
1643840490000|2022-02-02 22:21:30|2656.79|2649.09|2657.07|2649.37|2657.07|2649.37|2656.52|2648.82|38
1643840500000|2022-02-02 22:21:40|2657.33|2649.63|2658.7|2651|2659.02|2651.32|2657.02|2649.32|37
1643840510000|2022-02-02 22:21:50|2658.71|2651.01|2661.88|2654.18|2661.88|2654.18|2658.71|2651.01|34
1643840520000|2022-02-02 22:22:00|2662.04|2654.34|2666.9|2659.2|2667.48|2659.78|2662.04|2654.34|39
1643840530000|2022-02-02 22:22:10|2666.89|2659.19|2667.8|2660.1|2668.82|2661.12|2666.45|2658.75|39
1643840540000|2022-02-02 22:22:20|2667.95|2660.25|2669.23|2661.53|2669.42|2661.72|2667.76|2660.06|36
1643840550000|2022-02-02 22:22:30|2669.31|2661.61|2669.74|2662.04|2669.97|2662.27|2668.62|2660.92|40
1643840560000|2022-02-02 22:22:40|2669.6|2661.9|2671.9|2664.2|2672.04|2664.34|2669.25|2661.55|37
1643840570000|2022-02-02 22:22:50|2671.99|2664.29|2671.86|2664.16|2671.99|2664.29|2671.4|2663.7|33
1643840580000|2022-02-02 22:23:00|2671.8|2664.1|2672.98|2665.28|2673.03|2665.33|2671.17|2663.47|38
1643840590000|2022-02-02 22:23:10|2672.85|2665.15|2674.49|2666.79|2674.49|2666.79|2672.45|2664.75|40
1643840600000|2022-02-02 22:23:20|2674.42|2666.72|2675.43|2667.73|2675.43|2667.73|2674.03|2666.33|40
1643840610000|2022-02-02 22:23:30|2675.49|2667.79|2677.48|2669.78|2677.48|2669.78|2675.17|2667.47|37
1643840620000|2022-02-02 22:23:40|2678.23|2670.53|2683.13|2675.43|2683.68|2675.98|2678.23|2670.53|40
1643840630000|2022-02-02 22:23:50|2683.03|2675.33|2682.13|2674.43|2683.03|2675.33|2682.02|2674.32|36
1643840640000|2022-02-02 22:24:00|2681.73|2674.03|2680.15|2672.45|2681.73|2674.03|2679.23|2671.53|40
1643840650000|2022-02-02 22:24:10|2680.6|2672.9|2678.06|2670.36|2680.6|2672.9|2677.71|2670.01|39
1643840660000|2022-02-02 22:24:20|2678.12|2670.42|2680.61|2672.91|2680.61|2672.91|2678.12|2670.42|38
1643840670000|2022-02-02 22:24:30|2680.76|2673.06|2682.91|2675.21|2684.45|2676.75|2680.76|2673.06|39
1643840680000|2022-02-02 22:24:40|2682.82|2675.12|2680.4|2672.7|2683.03|2675.33|2679.57|2671.87|36
1643840690000|2022-02-02 22:24:50|2680.33|2672.63|2681.9|2674.2|2682.41|2674.71|2680.33|2672.63|39
1643840700000|2022-02-02 22:25:00|2681.83|2674.13|2681.55|2673.85|2682.67|2674.97|2681.55|2673.85|37
1643840710000|2022-02-02 22:25:10|2681.13|2673.43|2677.88|2670.18|2681.19|2673.49|2677.88|2670.18|39
1643840720000|2022-02-02 22:25:20|2678.34|2670.64|2679.21|2671.51|2679.7|2672|2677.59|2669.89|39
1643840730000|2022-02-02 22:25:30|2679.12|2671.42|2679.88|2672.18|2680.22|2672.52|2678.95|2671.25|37
1643840740000|2022-02-02 22:25:40|2679.92|2672.22|2681.58|2673.88|2682.02|2674.32|2679.65|2671.95|39
1643840750000|2022-02-02 22:25:50|2681.62|2673.92|2684.84|2677.14|2685.31|2677.61|2681.57|2673.87|39
1643840760000|2022-02-02 22:26:00|2684.82|2677.12|2689.11|2681.41|2689.11|2681.41|2684.64|2676.94|39
1643840770000|2022-02-02 22:26:10|2689.33|2681.63|2690.85|2683.15|2692.23|2684.53|2689.33|2681.63|37
1643840780000|2022-02-02 22:26:20|2690.86|2683.16|2691.84|2684.14|2692.83|2685.13|2690.76|2683.06|38
1643840790000|2022-02-02 22:26:30|2691.85|2684.15|2692.28|2684.58|2692.58|2684.88|2690.19|2682.49|39
1643840800000|2022-02-02 22:26:40|2692.27|2684.57|2690.46|2682.76|2692.34|2684.64|2690.46|2682.76|35
1643840810000|2022-02-02 22:26:50|2690.45|2682.75|2689.19|2681.49|2690.45|2682.75|2689.03|2681.33|37
1643840820000|2022-02-02 22:27:00|2688.95|2681.25|2686.74|2679.04|2688.95|2681.25|2686.74|2679.04|37
1643840830000|2022-02-02 22:27:10|2686.73|2679.03|2685.61|2677.91|2686.83|2679.13|2685.61|2677.91|30
1643840840000|2022-02-02 22:27:20|2685.59|2677.89|2683.25|2675.55|2685.59|2677.89|2683.25|2675.55|38
1643840850000|2022-02-02 22:27:30|2683.2|2675.5|2681.83|2674.13|2683.24|2675.54|2681.6|2673.9|33
1643840860000|2022-02-02 22:27:40|2681.88|2674.18|2682.11|2674.41|2682.81|2675.11|2681.36|2673.66|37
1643840870000|2022-02-02 22:27:50|2682.37|2674.67|2682.26|2674.56|2682.47|2674.77|2682.24|2674.54|30
1643840880000|2022-02-02 22:28:00|2682.32|2674.62|2683.22|2675.52|2683.47|2675.77|2682.2|2674.5|38
1643840890000|2022-02-02 22:28:10|2683.36|2675.66|2682.29|2674.59|2683.78|2676.08|2682.1|2674.4|38
1643840900000|2022-02-02 22:28:20|2682.33|2674.63|2682.57|2674.87|2682.76|2675.06|2682.09|2674.39|36
1643840910000|2022-02-02 22:28:30|2682.5|2674.8|2682.57|2674.87|2682.63|2674.93|2682.1|2674.4|34
1643840920000|2022-02-02 22:28:40|2682.35|2674.65|2682.69|2674.99|2682.81|2675.11|2681.98|2674.28|32
1643840930000|2022-02-02 22:28:50|2682.56|2674.86|2682.58|2674.88|2682.58|2674.88|2682.08|2674.38|33
1643840940000|2022-02-02 22:29:00|2682.35|2674.65|2682.63|2674.93|2682.63|2674.93|2682.24|2674.54|32
1643840950000|2022-02-02 22:29:10|2682.64|2674.94|2683.72|2676.02|2683.89|2676.19|2682.59|2674.89|37
1643840960000|2022-02-02 22:29:20|2683.88|2676.18|2683.79|2676.09|2683.92|2676.22|2683.72|2676.02|20
1643840970000|2022-02-02 22:29:30|2683.85|2676.15|2683.92|2676.22|2683.92|2676.22|2683.81|2676.11|5
1643840980000|2022-02-02 22:29:40|2683.96|2676.26|2683.91|2676.21|2683.96|2676.26|2683.91|2676.21|11
1643840990000|2022-02-02 22:29:50|2683.94|2676.24|2685.7|2678|2685.98|2678.28|2683.91|2676.21|31
1643841000000|2022-02-02 22:30:00|2685.76|2678.06|2685.96|2678.26|2686.27|2678.57|2685.65|2677.95|32
1643841010000|2022-02-02 22:30:10|2686|2678.3|2686.39|2678.69|2686.61|2678.91|2686|2678.3|26
1643841020000|2022-02-02 22:30:20|2686.42|2678.72|2686.31|2678.61|2686.45|2678.75|2686.28|2678.58|30
1643841030000|2022-02-02 22:30:30|2686.28|2678.58|2686.88|2679.18|2687.07|2679.37|2686.28|2678.58|28
1643841040000|2022-02-02 22:30:40|2686.93|2679.23|2686.75|2679.05|2687.02|2679.32|2686.74|2679.04|23
1643841050000|2022-02-02 22:30:50|2686.83|2679.13|2686.64|2678.94|2687.01|2679.31|2686.64|2678.94|30
1643841060000|2022-02-02 22:31:00|2686.68|2678.98|2686.79|2679.09|2687.02|2679.32|2686.62|2678.92|34
1643841070000|2022-02-02 22:31:10|2686.74|2679.04|2686.91|2679.21|2686.97|2679.27|2686.74|2679.04|14
1643841080000|2022-02-02 22:31:20|2686.93|2679.23|2686.93|2679.23|2686.99|2679.29|2686.91|2679.21|11
1643841090000|2022-02-02 22:31:30|2686.92|2679.22|2687.31|2679.61|2687.31|2679.61|2686.92|2679.22|17
1643841100000|2022-02-02 22:31:40|2687.3|2679.6|2687.9|2680.2|2687.98|2680.28|2687.3|2679.6|34
1643841110000|2022-02-02 22:31:50|2687.97|2680.27|2687.94|2680.24|2688.06|2680.36|2687.93|2680.23|24
1643841120000|2022-02-02 22:32:00|2687.93|2680.23|2688.49|2680.79|2688.54|2680.84|2687.93|2680.23|11
1643841130000|2022-02-02 22:32:10|2688.46|2680.76|2688.72|2681.02|2688.84|2681.14|2688.46|2680.76|28
1643841140000|2022-02-02 22:32:20|2688.75|2681.05|2688.85|2681.15|2688.88|2681.18|2688.73|2681.03|19
1643841150000|2022-02-02 22:32:30|2688.87|2681.17|2689.16|2681.46|2689.16|2681.46|2688.76|2681.06|18
1643841160000|2022-02-02 22:32:40|2689.19|2681.49|2689.13|2681.43|2689.38|2681.68|2689.11|2681.41|28
1643841170000|2022-02-02 22:32:50|2689.14|2681.44|2689.33|2681.63|2689.4|2681.7|2689.13|2681.43|27
1643841180000|2022-02-02 22:33:00|2689.29|2681.59|2689.29|2681.59|2689.37|2681.67|2689.27|2681.57|25
1643841190000|2022-02-02 22:33:10|2689.3|2681.6|2689.22|2681.52|2689.34|2681.64|2688.98|2681.28|27
1643841200000|2022-02-02 22:33:20|2689.17|2681.47|2689.26|2681.56|2689.26|2681.56|2688.93|2681.23|25
1643841210000|2022-02-02 22:33:30|2689.22|2681.52|2689.24|2681.54|2689.29|2681.59|2689.02|2681.32|16
1643841220000|2022-02-02 22:33:40|2689.06|2681.36|2689.26|2681.56|2689.26|2681.56|2688.94|2681.24|15
1643841230000|2022-02-02 22:33:50|2689.24|2681.54|2689.13|2681.43|2689.32|2681.62|2689.13|2681.43|22
1643841240000|2022-02-02 22:34:00|2689.15|2681.45|2689.36|2681.66|2689.36|2681.66|2689.12|2681.42|24
1643841250000|2022-02-02 22:34:10|2689.35|2681.65|2689.36|2681.66|2689.36|2681.66|2689.32|2681.62|9
1643841260000|2022-02-02 22:34:20|2689.33|2681.63|2689.32|2681.62|2689.36|2681.66|2689.31|2681.61|15
1643841270000|2022-02-02 22:34:30|2689.3|2681.6|2689.36|2681.66|2689.45|2681.75|2689.28|2681.58|22
1643841280000|2022-02-02 22:34:40|2689.37|2681.67|2689.37|2681.67|2689.47|2681.77|2689.35|2681.65|11
1643841290000|2022-02-02 22:34:50|2689.29|2681.59|2689.44|2681.74|2689.46|2681.76|2689.28|2681.58|9
1643841300000|2022-02-02 22:35:00|2689.46|2681.76|2689.43|2681.73|2689.46|2681.76|2689.26|2681.56|7
1643841310000|2022-02-02 22:35:10|2689.44|2681.74|2689.48|2681.78|2689.52|2681.82|2689.44|2681.74|20
1643841320000|2022-02-02 22:35:20|2689.47|2681.77|2689.54|2681.84|2689.55|2681.85|2689.44|2681.74|21
1643841330000|2022-02-02 22:35:30|2689.53|2681.83|2689.55|2681.85|2689.56|2681.86|2689.51|2681.81|20
1643841340000|2022-02-02 22:35:40|2689.54|2681.84|2689.57|2681.87|2689.57|2681.87|2689.53|2681.83|8
1643841350000|2022-02-02 22:35:50|2689.56|2681.86|2689.62|2681.92|2689.63|2681.93|2689.56|2681.86|15
1643841360000|2022-02-02 22:36:00|2689.59|2681.89|2689.5|2681.8|2689.65|2681.95|2688.95|2681.25|28
1643841370000|2022-02-02 22:36:10|2689.28|2681.58|2690.02|2682.32|2690.02|2682.32|2689.2|2681.5|32
1643841380000|2022-02-02 22:36:20|2690.03|2682.33|2690.47|2682.77|2690.53|2682.83|2689.95|2682.25|32
1643841390000|2022-02-02 22:36:30|2690.5|2682.8|2691.09|2683.39|2691.11|2683.41|2690.19|2682.49|33
1643841400000|2022-02-02 22:36:40|2691.07|2683.37|2692.76|2685.06|2692.9|2685.2|2691.07|2683.37|35
1643841410000|2022-02-02 22:36:50|2692.7|2685|2693.8|2686.1|2693.8|2686.1|2692.61|2684.91|36
1643841420000|2022-02-02 22:37:00|2693.76|2686.06|2694.22|2686.52|2694.41|2686.71|2693.7|2686|31
1643841430000|2022-02-02 22:37:10|2694.27|2686.57|2695.66|2687.96|2695.68|2687.98|2694.23|2686.53|34
1643841440000|2022-02-02 22:37:20|2695.99|2688.29|2697.76|2690.06|2697.76|2690.06|2695.63|2687.93|37
1643841450000|2022-02-02 22:37:30|2697.75|2690.05|2699.88|2692.18|2700.42|2692.72|2697.75|2690.05|34
1643841460000|2022-02-02 22:37:40|2700.11|2692.41|2701.62|2693.92|2701.66|2693.96|2700.03|2692.33|34
1643841470000|2022-02-02 22:37:50|2701.47|2693.77|2701.13|2693.43|2702|2694.3|2701.13|2693.43|32
1643841480000|2022-02-02 22:38:00|2701.25|2693.55|2701.17|2693.47|2701.26|2693.56|2700.43|2692.73|34
1643841490000|2022-02-02 22:38:10|2701.18|2693.48|2700.82|2693.12|2701.19|2693.49|2700.52|2692.82|32
1643841500000|2022-02-02 22:38:20|2700.9|2693.2|2700.89|2693.19|2700.9|2693.2|2700.55|2692.85|35
1643841510000|2022-02-02 22:38:30|2700.84|2693.14|2700.13|2692.43|2701.04|2693.34|2700.13|2692.43|32
1643841520000|2022-02-02 22:38:40|2700.1|2692.4|2698.09|2690.39|2700.11|2692.41|2698.09|2690.39|38
1643841530000|2022-02-02 22:38:50|2698.07|2690.37|2697.58|2689.88|2698.09|2690.39|2697.54|2689.84|37
1643841540000|2022-02-02 22:39:00|2697.78|2690.08|2697.75|2690.05|2697.92|2690.22|2697.15|2689.45|31
1643841550000|2022-02-02 22:39:10|2698.03|2690.33|2699.17|2691.47|2699.18|2691.48|2697.85|2690.15|36
1643841560000|2022-02-02 22:39:20|2699.01|2691.31|2700.84|2693.14|2701.14|2693.44|2699.01|2691.31|38
1643841570000|2022-02-02 22:39:30|2701|2693.3|2701.9|2694.2|2701.9|2694.2|2701|2693.3|30
1643841580000|2022-02-02 22:39:40|2701.72|2694.02|2701.95|2694.25|2702.05|2694.35|2701.69|2693.99|30
1643841590000|2022-02-02 22:39:50|2701.97|2694.27|2703.43|2695.73|2703.47|2695.77|2701.97|2694.27|35
1643841600000|2022-02-02 22:40:00|2703.31|2695.61|2703.78|2696.08|2703.78|2696.08|2703.17|2695.47|35
1643841610000|2022-02-02 22:40:10|2703.58|2695.88|2703.68|2695.98|2703.79|2696.09|2703.15|2695.45|34
1643841620000|2022-02-02 22:40:20|2703.65|2695.95|2703.56|2695.86|2703.77|2696.07|2703.5|2695.8|37
1643841630000|2022-02-02 22:40:30|2703.61|2695.91|2703.82|2696.12|2704.45|2696.75|2703.52|2695.82|34
1643841640000|2022-02-02 22:40:40|2703.75|2696.05|2703.87|2696.17|2704.23|2696.53|2703.69|2695.99|33
1643841650000|2022-02-02 22:40:50|2703.85|2696.15|2703.24|2695.54|2703.95|2696.25|2703.24|2695.54|36
1643841660000|2022-02-02 22:41:00|2703.27|2695.57|2702.14|2694.44|2703.28|2695.58|2701.54|2693.84|36
1643841670000|2022-02-02 22:41:10|2702.08|2694.38|2701.24|2693.54|2702.08|2694.38|2701.06|2693.36|35
1643841680000|2022-02-02 22:41:20|2701.05|2693.35|2700.49|2692.79|2701.13|2693.43|2700.19|2692.49|37
1643841690000|2022-02-02 22:41:30|2700.13|2692.43|2699.74|2692.04|2700.32|2692.62|2699.74|2692.04|38
1643841700000|2022-02-02 22:41:40|2699.67|2691.97|2699.08|2691.38|2699.8|2692.1|2699.03|2691.33|34
1643841710000|2022-02-02 22:41:50|2699.07|2691.37|2699.08|2691.38|2699.24|2691.54|2698.89|2691.19|31
1643841720000|2022-02-02 22:42:00|2699.03|2691.33|2699.42|2691.72|2699.44|2691.74|2698.96|2691.26|31
1643841730000|2022-02-02 22:42:10|2699.37|2691.67|2699.34|2691.64|2699.54|2691.84|2699.21|2691.51|31
1643841740000|2022-02-02 22:42:20|2699.32|2691.62|2699.14|2691.44|2699.32|2691.62|2698.9|2691.2|34
1643841750000|2022-02-02 22:42:30|2699.17|2691.47|2699.03|2691.33|2699.21|2691.51|2698.9|2691.2|30
1643841760000|2022-02-02 22:42:40|2699.17|2691.47|2698.76|2691.06|2699.3|2691.6|2698.76|2691.06|31
1643841770000|2022-02-02 22:42:50|2699.09|2691.39|2698.76|2691.06|2699.47|2691.77|2698.76|2691.06|27
1643841780000|2022-02-02 22:43:00|2699.3|2691.6|2699.28|2691.58|2699.44|2691.74|2699.15|2691.45|28
1643841790000|2022-02-02 22:43:10|2699.44|2691.74|2699.19|2691.49|2699.78|2692.08|2699.12|2691.42|32
1643841800000|2022-02-02 22:43:20|2699.13|2691.43|2699.17|2691.47|2699.45|2691.75|2698.86|2691.16|36
1643841810000|2022-02-02 22:43:30|2699.2|2691.5|2699|2691.3|2699.34|2691.64|2698.74|2691.04|34
1643841820000|2022-02-02 22:43:40|2699.04|2691.34|2698.93|2691.23|2699.2|2691.5|2698.9|2691.2|26
1643841830000|2022-02-02 22:43:50|2698.94|2691.24|2699.09|2691.39|2699.09|2691.39|2698.87|2691.17|16
1643841840000|2022-02-02 22:44:00|2699.08|2691.38|2699.29|2691.59|2699.3|2691.6|2699.02|2691.32|19
1643841850000|2022-02-02 22:44:10|2699.31|2691.61|2700.26|2692.56|2700.26|2692.56|2699.31|2691.61|15
1643841860000|2022-02-02 22:44:20|2700.32|2692.62|2700.63|2692.93|2700.63|2692.93|2699.75|2692.05|22
1643841870000|2022-02-02 22:44:30|2700.59|2692.89|2700.58|2692.88|2700.72|2693.02|2700.42|2692.72|31
1643841880000|2022-02-02 22:44:40|2700.63|2692.93|2700.06|2692.36|2700.78|2693.08|2700.03|2692.33|32
1643841890000|2022-02-02 22:44:50|2700|2692.3|2699.39|2691.69|2700|2692.3|2699.01|2691.31|33
1643841900000|2022-02-02 22:45:00|2699.29|2691.59|2699.88|2692.18|2699.97|2692.27|2699.13|2691.43|36
1643841910000|2022-02-02 22:45:10|2699.94|2692.24|2700.03|2692.33|2700.11|2692.41|2699.51|2691.81|34
1643841920000|2022-02-02 22:45:20|2699.97|2692.27|2700.35|2692.65|2700.64|2692.94|2699.55|2691.85|29
1643841930000|2022-02-02 22:45:30|2700.02|2692.32|2701.06|2693.36|2701.16|2693.46|2699.98|2692.28|27
1643841940000|2022-02-02 22:45:40|2700.92|2693.22|2701.12|2693.42|2701.4|2693.7|2700.45|2692.75|37
1643841950000|2022-02-02 22:45:50|2701.1|2693.4|2700.66|2692.96|2701.26|2693.56|2700.66|2692.96|31
1643841960000|2022-02-02 22:46:00|2700.77|2693.07|2701.19|2693.49|2701.19|2693.49|2700.12|2692.42|32
1643841970000|2022-02-02 22:46:10|2700.9|2693.2|2701.05|2693.35|2701.29|2693.59|2700.44|2692.74|28
1643841980000|2022-02-02 22:46:20|2700.99|2693.29|2701.18|2693.48|2701.3|2693.6|2700.86|2693.16|25
1643841990000|2022-02-02 22:46:30|2701.2|2693.5|2701.25|2693.55|2701.33|2693.63|2701.18|2693.48|11
1643842000000|2022-02-02 22:46:40|2701.5|2693.8|2702.22|2694.52|2702.4|2694.7|2701.15|2693.45|13
1643842010000|2022-02-02 22:46:50|2702.29|2694.59|2702.35|2694.65|2702.4|2694.7|2702.1|2694.4|22
1643842020000|2022-02-02 22:47:00|2702.34|2694.64|2702.7|2695|2702.87|2695.17|2702.34|2694.64|23
1643842030000|2022-02-02 22:47:10|2702.69|2694.99|2702.96|2695.26|2703.05|2695.35|2702.69|2694.99|20
1643842040000|2022-02-02 22:47:20|2702.97|2695.27|2703.54|2695.84|2703.54|2695.84|2702.93|2695.23|15
1643842050000|2022-02-02 22:47:30|2703.65|2695.95|2703.66|2695.96|2703.82|2696.12|2703.62|2695.92|23
1643842060000|2022-02-02 22:47:40|2703.68|2695.98|2703.59|2695.89|2703.71|2696.01|2703.58|2695.88|25
1643842070000|2022-02-02 22:47:50|2703.6|2695.9|2701.23|2693.53|2703.75|2696.05|2701.23|2693.53|28
1643842080000|2022-02-02 22:48:00|2701.2|2693.5|2701.13|2693.43|2701.32|2693.62|2701.1|2693.4|18
1643842090000|2022-02-02 22:48:10|2701.3|2693.6|2700.58|2692.88|2701.3|2693.6|2700.58|2692.88|33
1643842100000|2022-02-02 22:48:20|2700.7|2693|2698.73|2691.03|2700.7|2693|2698.65|2690.95|32
1643842110000|2022-02-02 22:48:30|2698.72|2691.02|2694.93|2687.23|2698.72|2691.02|2694.93|2687.23|39
1643842120000|2022-02-02 22:48:40|2695.01|2687.31|2692.49|2684.79|2695.01|2687.31|2692.29|2684.59|40
1643842130000|2022-02-02 22:48:50|2692.42|2684.72|2692.11|2684.41|2692.48|2684.78|2691.92|2684.22|31
1643842140000|2022-02-02 22:49:00|2692.05|2684.35|2691.91|2684.21|2692.29|2684.59|2691.82|2684.12|36
1643842150000|2022-02-02 22:49:10|2691.92|2684.22|2692.63|2684.93|2692.66|2684.96|2691.92|2684.22|36
1643842160000|2022-02-02 22:49:20|2692.53|2684.83|2693.4|2685.7|2693.4|2685.7|2692.51|2684.81|35
1643842170000|2022-02-02 22:49:30|2693.5|2685.8|2694.31|2686.61|2694.39|2686.69|2693.37|2685.67|25
1643842180000|2022-02-02 22:49:40|2694.29|2686.59|2692.16|2684.46|2694.29|2686.59|2692.1|2684.4|36
1643842190000|2022-02-02 22:49:50|2692.04|2684.34|2691.57|2683.87|2692.13|2684.43|2691.57|2683.87|35
1643842200000|2022-02-02 22:50:00|2691.49|2683.79|2690.86|2683.16|2691.49|2683.79|2690.84|2683.14|24
1643842210000|2022-02-02 22:50:10|2690.84|2683.14|2691.8|2684.1|2691.8|2684.1|2690.84|2683.14|27
1643842220000|2022-02-02 22:50:20|2691.67|2683.97|2692.11|2684.41|2692.12|2684.42|2691.07|2683.37|36
1643842230000|2022-02-02 22:50:30|2691.94|2684.24|2694.14|2686.44|2694.21|2686.51|2691.94|2684.24|35
1643842240000|2022-02-02 22:50:40|2694.12|2686.42|2694.89|2687.19|2694.89|2687.19|2694.12|2686.42|36
1643842250000|2022-02-02 22:50:50|2695.17|2687.47|2695.64|2687.94|2695.64|2687.94|2695|2687.3|34
1643842260000|2022-02-02 22:51:00|2695.55|2687.85|2696.25|2688.55|2696.25|2688.55|2695.55|2687.85|33
1643842270000|2022-02-02 22:51:10|2696.41|2688.71|2695.73|2688.03|2696.64|2688.94|2695.47|2687.77|30
1643842280000|2022-02-02 22:51:20|2695.81|2688.11|2695.24|2687.54|2695.81|2688.11|2695.21|2687.51|33
1643842290000|2022-02-02 22:51:30|2695.23|2687.53|2693.96|2686.26|2695.25|2687.55|2693.85|2686.15|33
1643842300000|2022-02-02 22:51:40|2693.95|2686.25|2693.91|2686.21|2693.96|2686.26|2693.83|2686.13|30
1643842310000|2022-02-02 22:51:50|2693.9|2686.2|2693.16|2685.46|2693.9|2686.2|2693.11|2685.41|30
1643842320000|2022-02-02 22:52:00|2693.1|2685.4|2693.36|2685.66|2693.36|2685.66|2692.83|2685.13|17
1643842330000|2022-02-02 22:52:10|2693.39|2685.69|2693.51|2685.81|2693.65|2685.95|2693.37|2685.67|31
1643842340000|2022-02-02 22:52:20|2693.61|2685.91|2693.45|2685.75|2693.63|2685.93|2693.36|2685.66|24
1643842350000|2022-02-02 22:52:30|2693.44|2685.74|2692.76|2685.06|2693.44|2685.74|2692.47|2684.77|25
1643842360000|2022-02-02 22:52:40|2692.69|2684.99|2694.28|2686.58|2694.41|2686.71|2692.69|2684.99|33
1643842370000|2022-02-02 22:52:50|2694.34|2686.64|2694.32|2686.62|2694.53|2686.83|2694.28|2686.58|33
1643842380000|2022-02-02 22:53:00|2694.3|2686.6|2693.76|2686.06|2694.3|2686.6|2693.71|2686.01|24
1643842390000|2022-02-02 22:53:10|2693.8|2686.1|2693.85|2686.15|2693.87|2686.17|2693.72|2686.02|14
1643842400000|2022-02-02 22:53:20|2693.83|2686.13|2694.24|2686.54|2694.24|2686.54|2693.77|2686.07|29
1643842410000|2022-02-02 22:53:30|2694.27|2686.57|2694.35|2686.65|2694.36|2686.66|2694.27|2686.57|5
1643842420000|2022-02-02 22:53:40|2694.3|2686.6|2694.32|2686.62|2694.32|2686.62|2694.3|2686.6|3
1643842430000|2022-02-02 22:53:50|2694.3|2686.6|2694.28|2686.58|2694.35|2686.65|2694.26|2686.56|17
1643842440000|2022-02-02 22:54:00|2694.2|2686.5|2694.01|2686.31|2694.26|2686.56|2693.96|2686.26|27
1643842450000|2022-02-02 22:54:10|2694.05|2686.35|2692.91|2685.21|2694.07|2686.37|2692.91|2685.21|26
1643842460000|2022-02-02 22:54:20|2692.88|2685.18|2691.09|2683.39|2692.88|2685.18|2691.08|2683.38|36
1643842470000|2022-02-02 22:54:30|2691.14|2683.44|2690.88|2683.18|2691.14|2683.44|2690.83|2683.13|29
1643842480000|2022-02-02 22:54:40|2690.94|2683.24|2688.41|2680.71|2690.98|2683.28|2688.41|2680.71|36
1643842490000|2022-02-02 22:54:50|2688.28|2680.58|2688.19|2680.49|2688.52|2680.82|2688.19|2680.49|35
1643842500000|2022-02-02 22:55:00|2688.18|2680.48|2685.73|2678.03|2688.18|2680.48|2685.63|2677.93|33
1643842510000|2022-02-02 22:55:10|2685.77|2678.07|2684.52|2676.82|2686|2678.3|2684.52|2676.82|36
1643842520000|2022-02-02 22:55:20|2684.62|2676.92|2683.53|2675.83|2684.62|2676.92|2682.41|2674.71|34
1643842530000|2022-02-02 22:55:30|2684.3|2676.6|2685.56|2677.86|2686.18|2678.48|2684.28|2676.58|38
1643842540000|2022-02-02 22:55:40|2685.38|2677.68|2683.98|2676.28|2685.6|2677.9|2683.83|2676.13|34
1643842550000|2022-02-02 22:55:50|2683.87|2676.17|2683.73|2676.03|2683.89|2676.19|2683.45|2675.75|34
1643842560000|2022-02-02 22:56:00|2683.76|2676.06|2685.7|2678|2685.74|2678.04|2683.76|2676.06|38
1643842570000|2022-02-02 22:56:10|2685.79|2678.09|2686.47|2678.77|2686.59|2678.89|2685.74|2678.04|37
1643842580000|2022-02-02 22:56:20|2686.45|2678.75|2686.3|2678.6|2686.51|2678.81|2686.3|2678.6|29
1643842590000|2022-02-02 22:56:30|2686.29|2678.59|2686.32|2678.62|2686.43|2678.73|2686.22|2678.52|33
1643842600000|2022-02-02 22:56:40|2686.31|2678.61|2686.96|2679.26|2687.02|2679.32|2686.26|2678.56|32
1643842610000|2022-02-02 22:56:50|2687.05|2679.35|2687.22|2679.52|2687.22|2679.52|2687.04|2679.34|30
1643842620000|2022-02-02 22:57:00|2687.21|2679.51|2686.58|2678.88|2687.25|2679.55|2686.58|2678.88|28
1643842630000|2022-02-02 22:57:10|2686.59|2678.89|2685.58|2677.88|2686.61|2678.91|2685.56|2677.86|34
1643842640000|2022-02-02 22:57:20|2685.6|2677.9|2685.32|2677.62|2685.6|2677.9|2685.13|2677.43|29
1643842650000|2022-02-02 22:57:30|2685.33|2677.63|2685.16|2677.46|2685.41|2677.71|2685.06|2677.36|22
1643842660000|2022-02-02 22:57:40|2685.15|2677.45|2685.07|2677.37|2685.22|2677.52|2685.07|2677.37|16
1643842670000|2022-02-02 22:57:50|2685.08|2677.38|2685.01|2677.31|2685.12|2677.42|2684.92|2677.22|22
1643842680000|2022-02-02 22:58:00|2685.02|2677.32|2684.24|2676.54|2685.1|2677.4|2684.24|2676.54|35
1643842690000|2022-02-02 22:58:10|2684.2|2676.5|2682.15|2674.45|2684.2|2676.5|2682.11|2674.41|36
1643842700000|2022-02-02 22:58:20|2682.14|2674.44|2682.87|2675.17|2682.88|2675.18|2681.99|2674.29|35
1643842710000|2022-02-02 22:58:30|2682.92|2675.22|2683.34|2675.64|2683.34|2675.64|2682.47|2674.77|31
1643842720000|2022-02-02 22:58:40|2683.21|2675.51|2684.59|2676.89|2684.59|2676.89|2683.21|2675.51|35
1643842730000|2022-02-02 22:58:50|2684.37|2676.67|2685.55|2677.85|2685.55|2677.85|2684.37|2676.67|35
1643842740000|2022-02-02 22:59:00|2685.91|2678.21|2685.72|2678.02|2685.91|2678.21|2685.5|2677.8|23
1643842750000|2022-02-02 22:59:10|2685.69|2677.99|2686.41|2678.71|2686.57|2678.87|2685.33|2677.63|29
1643842760000|2022-02-02 22:59:20|2686.47|2678.77|2684.56|2676.86|2686.52|2678.82|2684.18|2676.48|39
1643842770000|2022-02-02 22:59:30|2684.26|2676.56|2684.14|2676.44|2684.35|2676.65|2683.99|2676.29|34
1643842780000|2022-02-02 22:59:40|2684|2676.3|2684.22|2676.52|2684.64|2676.94|2684|2676.3|39
1643842790000|2022-02-02 22:59:50|2684.11|2676.41|2684.19|2676.49|2684.36|2676.66|2684.09|2676.39|34
1643842800000|2022-02-02 23:00:00|2684.21|2676.51|2686.39|2678.69|2686.48|2678.78|2684.18|2676.48|38
1643842810000|2022-02-02 23:00:10|2686.55|2678.85|2687.9|2680.2|2688.3|2680.6|2686.55|2678.85|34
1643842820000|2022-02-02 23:00:20|2687.99|2680.29|2689.2|2681.5|2689.2|2681.5|2687.99|2680.29|36
1643842830000|2022-02-02 23:00:30|2689.17|2681.47|2691.94|2684.24|2692.19|2684.49|2689.17|2681.47|37
1643842840000|2022-02-02 23:00:40|2691.87|2684.17|2694.47|2686.77|2694.66|2686.96|2691.82|2684.12|31
1643842850000|2022-02-02 23:00:50|2694.43|2686.73|2694.61|2686.91|2694.76|2687.06|2694.38|2686.68|35
1643842860000|2022-02-02 23:01:00|2694.6|2686.9|2696.03|2688.33|2696.13|2688.43|2694.6|2686.9|33
1643842870000|2022-02-02 23:01:10|2696.05|2688.35|2693.86|2686.16|2697.35|2689.65|2693.86|2686.16|36
1643842880000|2022-02-02 23:01:20|2693.83|2686.13|2691.93|2684.23|2693.83|2686.13|2691.7|2684|34
1643842890000|2022-02-02 23:01:30|2691.87|2684.17|2689.52|2681.82|2691.87|2684.17|2689.49|2681.79|35
1643842900000|2022-02-02 23:01:40|2689.48|2681.78|2688.43|2680.73|2689.49|2681.79|2688.43|2680.73|33
1643842910000|2022-02-02 23:01:50|2688.42|2680.72|2687.47|2679.77|2688.48|2680.78|2687.31|2679.61|32
1643842920000|2022-02-02 23:02:00|2687.48|2679.78|2685.27|2677.57|2687.48|2679.78|2684.79|2677.09|37
1643842930000|2022-02-02 23:02:10|2684.5|2676.8|2682.75|2675.05|2684.5|2676.8|2682.47|2674.77|37
1643842940000|2022-02-02 23:02:20|2682.77|2675.07|2682.21|2674.51|2682.94|2675.24|2682.21|2674.51|31
1643842950000|2022-02-02 23:02:30|2682.2|2674.5|2679.71|2672.01|2682.23|2674.53|2679.44|2671.74|39
1643842960000|2022-02-02 23:02:40|2679.67|2671.97|2680.51|2672.81|2681.18|2673.48|2678.95|2671.25|34
1643842970000|2022-02-02 23:02:50|2680.49|2672.79|2679.44|2671.74|2680.65|2672.95|2679.44|2671.74|34
1643842980000|2022-02-02 23:03:00|2679.39|2671.69|2677.72|2670.02|2679.39|2671.69|2677.63|2669.93|36
1643842990000|2022-02-02 23:03:10|2677.7|2670|2677.79|2670.09|2678.39|2670.69|2677.7|2670|35
1643843000000|2022-02-02 23:03:20|2678.03|2670.33|2681.44|2673.74|2681.44|2673.74|2678.03|2670.33|38
1643843010000|2022-02-02 23:03:30|2681.61|2673.91|2683.8|2676.1|2684.12|2676.42|2681.49|2673.79|38
1643843020000|2022-02-02 23:03:40|2683.74|2676.04|2680.88|2673.18|2683.74|2676.04|2680.86|2673.16|36
1643843030000|2022-02-02 23:03:50|2680.77|2673.07|2683.17|2675.47|2683.28|2675.58|2680.64|2672.94|35
1643843040000|2022-02-02 23:04:00|2683.16|2675.46|2684.68|2676.98|2684.95|2677.25|2683.16|2675.46|35
1643843050000|2022-02-02 23:04:10|2685.11|2677.41|2684.38|2676.68|2685.11|2677.41|2684.26|2676.56|36
1643843060000|2022-02-02 23:04:20|2684.28|2676.58|2686.06|2678.36|2686.12|2678.42|2684.28|2676.58|39
1643843070000|2022-02-02 23:04:30|2685.9|2678.2|2687.35|2679.65|2687.35|2679.65|2685.87|2678.17|38
1643843080000|2022-02-02 23:04:40|2687.49|2679.79|2686.56|2678.86|2688.19|2680.49|2686.51|2678.81|35
1643843090000|2022-02-02 23:04:50|2686.58|2678.88|2686.93|2679.23|2686.93|2679.23|2685.74|2678.04|35
1643843100000|2022-02-02 23:05:00|2686.95|2679.25|2689.18|2681.48|2689.33|2681.63|2686.95|2679.25|36
1643843110000|2022-02-02 23:05:10|2689.15|2681.45|2688.65|2680.95|2689.25|2681.55|2688.59|2680.89|29
1643843120000|2022-02-02 23:05:20|2688.64|2680.94|2687.66|2679.96|2688.64|2680.94|2687.65|2679.95|36
1643843130000|2022-02-02 23:05:30|2687.67|2679.97|2688.74|2681.04|2689.28|2681.58|2687.64|2679.94|36
1643843140000|2022-02-02 23:05:40|2688.61|2680.91|2687.64|2679.94|2688.71|2681.01|2687.53|2679.83|36
1643843150000|2022-02-02 23:05:50|2687.61|2679.91|2684.3|2676.6|2687.61|2679.91|2684.3|2676.6|39
1643843160000|2022-02-02 23:06:00|2684.32|2676.62|2683.83|2676.13|2684.34|2676.64|2683.03|2675.33|36
1643843170000|2022-02-02 23:06:10|2683.84|2676.14|2685.2|2677.5|2685.57|2677.87|2683.81|2676.11|38
1643843180000|2022-02-02 23:06:20|2685.22|2677.52|2683.36|2675.66|2685.22|2677.52|2683.36|2675.66|31
1643843190000|2022-02-02 23:06:30|2683.33|2675.63|2682.59|2674.89|2683.33|2675.63|2682.59|2674.89|30
1643843200000|2022-02-02 23:06:40|2682.65|2674.95|2683.6|2675.9|2683.79|2676.09|2682.44|2674.74|38
1643843210000|2022-02-02 23:06:50|2683.67|2675.97|2685.29|2677.59|2685.29|2677.59|2683.67|2675.97|36
1643843220000|2022-02-02 23:07:00|2685.87|2678.17|2684.78|2677.08|2686.46|2678.76|2684.78|2677.08|36
1643843230000|2022-02-02 23:07:10|2684.83|2677.13|2684.83|2677.13|2684.85|2677.15|2684.71|2677.01|33
1643843240000|2022-02-02 23:07:20|2684.81|2677.11|2686.12|2678.42|2686.18|2678.48|2684.81|2677.11|27
1643843250000|2022-02-02 23:07:30|2686.07|2678.37|2685.81|2678.11|2686.27|2678.57|2685.77|2678.07|36
1643843260000|2022-02-02 23:07:40|2685.8|2678.1|2686.53|2678.83|2688.32|2680.62|2685.8|2678.1|35
1643843270000|2022-02-02 23:07:50|2686.5|2678.8|2686.96|2679.26|2687.58|2679.88|2686.34|2678.64|32
1643843280000|2022-02-02 23:08:00|2686.94|2679.24|2688.1|2680.4|2688.21|2680.51|2686.1|2678.4|33
1643843290000|2022-02-02 23:08:10|2688.17|2680.47|2687.09|2679.39|2688.17|2680.47|2687.04|2679.34|37
1643843300000|2022-02-02 23:08:20|2687.03|2679.33|2684.91|2677.21|2687.03|2679.33|2684.73|2677.03|39
1643843310000|2022-02-02 23:08:30|2684.53|2676.83|2684.72|2677.02|2685.02|2677.32|2684.27|2676.57|34
1643843320000|2022-02-02 23:08:40|2684.55|2676.85|2684.34|2676.64|2684.55|2676.85|2683.96|2676.26|34
1643843330000|2022-02-02 23:08:50|2684.39|2676.69|2683.08|2675.38|2684.44|2676.74|2682.98|2675.28|37
1643843340000|2022-02-02 23:09:00|2683.12|2675.42|2683.23|2675.53|2683.3|2675.6|2682.97|2675.27|36
1643843350000|2022-02-02 23:09:10|2683.27|2675.57|2683.59|2675.89|2683.98|2676.28|2683.01|2675.31|38
1643843360000|2022-02-02 23:09:20|2683.35|2675.65|2682.39|2674.69|2683.46|2675.76|2682.39|2674.69|34
1643843370000|2022-02-02 23:09:30|2682.61|2674.91|2683.07|2675.37|2683.15|2675.45|2682.32|2674.62|32
1643843380000|2022-02-02 23:09:40|2683.01|2675.31|2685.12|2677.42|2686.09|2678.39|2682.89|2675.19|37
1643843390000|2022-02-02 23:09:50|2685.03|2677.33|2685.37|2677.67|2686.13|2678.43|2684.67|2676.97|37
1643843400000|2022-02-02 23:10:00|2685.42|2677.72|2685.54|2677.84|2685.54|2677.84|2684.11|2676.41|37
1643843410000|2022-02-02 23:10:10|2685.45|2677.75|2685.55|2677.85|2685.7|2678|2685.24|2677.54|29
1643843420000|2022-02-02 23:10:20|2685.34|2677.64|2688.05|2680.35|2688.05|2680.35|2685.34|2677.64|35
1643843430000|2022-02-02 23:10:30|2688.18|2680.48|2687.53|2679.83|2688.31|2680.61|2686.96|2679.26|37
1643843440000|2022-02-02 23:10:40|2687.43|2679.73|2686.53|2678.83|2687.5|2679.8|2686.25|2678.55|35
1643843450000|2022-02-02 23:10:50|2686.52|2678.82|2687.33|2679.63|2687.75|2680.05|2686.43|2678.73|34
1643843460000|2022-02-02 23:11:00|2687.59|2679.89|2688.35|2680.65|2689.17|2681.47|2687.59|2679.89|35
1643843470000|2022-02-02 23:11:10|2688.47|2680.77|2686.79|2679.09|2688.65|2680.95|2686.58|2678.88|35
1643843480000|2022-02-02 23:11:20|2686.66|2678.96|2686.34|2678.64|2686.74|2679.04|2685.88|2678.18|35
1643843490000|2022-02-02 23:11:30|2686.27|2678.57|2687.01|2679.31|2687.08|2679.38|2685.67|2677.97|40
1643843500000|2022-02-02 23:11:40|2687.03|2679.33|2688.19|2680.49|2688.56|2680.86|2686.76|2679.06|37
1643843510000|2022-02-02 23:11:50|2688.22|2680.52|2688.52|2680.82|2688.7|2681|2688.09|2680.39|35
1643843520000|2022-02-02 23:12:00|2688.5|2680.8|2690.69|2682.99|2690.98|2683.28|2688.5|2680.8|37
1643843530000|2022-02-02 23:12:10|2690.65|2682.95|2690.03|2682.33|2690.65|2682.95|2689.03|2681.33|34
1643843540000|2022-02-02 23:12:20|2689.99|2682.29|2690.67|2682.97|2690.78|2683.08|2689.97|2682.27|35
1643843550000|2022-02-02 23:12:30|2690.64|2682.94|2691.04|2683.34|2691.04|2683.34|2689.37|2681.67|34
1643843560000|2022-02-02 23:12:40|2691.07|2683.37|2692.17|2684.47|2693.37|2685.67|2691.02|2683.32|40
1643843570000|2022-02-02 23:12:50|2692.06|2684.36|2691.38|2683.68|2692.48|2684.78|2690.72|2683.02|37
1643843580000|2022-02-02 23:13:00|2691.3|2683.6|2693.75|2686.05|2693.86|2686.16|2691.3|2683.6|37
1643843590000|2022-02-02 23:13:10|2694.19|2686.49|2693.05|2685.35|2694.34|2686.64|2693|2685.3|31
1643843600000|2022-02-02 23:13:20|2693.11|2685.41|2695.57|2687.87|2695.65|2687.95|2693.11|2685.41|35
1643843610000|2022-02-02 23:13:30|2695.75|2688.05|2695.37|2687.67|2695.8|2688.1|2695.22|2687.52|33
1643843620000|2022-02-02 23:13:40|2695.39|2687.69|2696.11|2688.41|2696.44|2688.74|2695.32|2687.62|35
1643843630000|2022-02-02 23:13:50|2696.28|2688.58|2697.56|2689.86|2698.3|2690.6|2696.26|2688.56|33
1643843640000|2022-02-02 23:14:00|2697.57|2689.87|2700.7|2693|2700.7|2693|2697.33|2689.63|39
1643843650000|2022-02-02 23:14:10|2700.75|2693.05|2699.55|2691.85|2700.77|2693.07|2699.46|2691.76|36
1643843660000|2022-02-02 23:14:20|2699.67|2691.97|2700.19|2692.49|2700.88|2693.18|2699.63|2691.93|34
1643843670000|2022-02-02 23:14:30|2700.17|2692.47|2700.3|2692.6|2700.45|2692.75|2699.5|2691.8|36
1643843680000|2022-02-02 23:14:40|2700.16|2692.46|2701.6|2693.9|2701.83|2694.13|2699.99|2692.29|39
1643843690000|2022-02-02 23:14:50|2701.55|2693.85|2700.77|2693.07|2701.82|2694.12|2700.77|2693.07|38
1643843700000|2022-02-02 23:15:00|2700.72|2693.02|2700.33|2692.63|2700.89|2693.19|2699.88|2692.18|38
1643843710000|2022-02-02 23:15:10|2700.3|2692.6|2699.4|2691.7|2700.41|2692.71|2697.2|2689.5|40
1643843720000|2022-02-02 23:15:20|2699.51|2691.81|2699.69|2691.99|2699.95|2692.25|2697.95|2690.25|38
1643843730000|2022-02-02 23:15:30|2700.03|2692.33|2701.25|2693.55|2701.27|2693.57|2699.96|2692.26|36
1643843740000|2022-02-02 23:15:40|2701.35|2693.65|2702.02|2694.32|2703.02|2695.32|2701.35|2693.65|36
1643843750000|2022-02-02 23:15:50|2702.13|2694.43|2703.29|2695.59|2703.29|2695.59|2702.13|2694.43|23
1643843760000|2022-02-02 23:16:00|2703.3|2695.6|2705.93|2698.23|2705.93|2698.23|2702.88|2695.18|30
1643843770000|2022-02-02 23:16:10|2705.76|2698.06|2706.08|2698.38|2707.58|2699.88|2705.76|2698.06|39
1643843780000|2022-02-02 23:16:20|2705.8|2698.1|2706.36|2698.66|2706.55|2698.85|2705.34|2697.64|33
1643843790000|2022-02-02 23:16:30|2706.34|2698.64|2705.42|2697.72|2706.63|2698.93|2705.11|2697.41|35
1643843800000|2022-02-02 23:16:40|2705.48|2697.78|2706.28|2698.58|2706.28|2698.58|2704.85|2697.15|39
1643843810000|2022-02-02 23:16:50|2706.9|2699.2|2707.35|2699.65|2707.37|2699.67|2706.69|2698.99|31
1643843820000|2022-02-02 23:17:00|2707.26|2699.56|2707.32|2699.62|2707.43|2699.73|2707.19|2699.49|24
1643843830000|2022-02-02 23:17:10|2707.29|2699.59|2707.53|2699.83|2707.53|2699.83|2706.78|2699.08|34
1643843840000|2022-02-02 23:17:20|2707.51|2699.81|2707.93|2700.23|2708.37|2700.67|2707.46|2699.76|36
1643843850000|2022-02-02 23:17:30|2708.48|2700.78|2708.05|2700.35|2708.77|2701.07|2707.83|2700.13|37
1643843860000|2022-02-02 23:17:40|2708.54|2700.84|2710.15|2702.45|2710.18|2702.48|2708.54|2700.84|25
1643843870000|2022-02-02 23:17:50|2709.88|2702.18|2709.93|2702.23|2710.33|2702.63|2709.52|2701.82|36
1643843880000|2022-02-02 23:18:00|2709.74|2702.04|2707.85|2700.15|2709.97|2702.27|2707.82|2700.12|36
1643843890000|2022-02-02 23:18:10|2708.16|2700.46|2707.46|2699.76|2709.04|2701.34|2707|2699.3|39
1643843900000|2022-02-02 23:18:20|2707.31|2699.61|2706.25|2698.55|2707.31|2699.61|2705.84|2698.14|37
1643843910000|2022-02-02 23:18:30|2706.18|2698.48|2709.41|2701.71|2709.41|2701.71|2706.17|2698.47|39
1643843920000|2022-02-02 23:18:40|2709.25|2701.55|2707.18|2699.48|2709.92|2702.22|2707.18|2699.48|39
1643843930000|2022-02-02 23:18:50|2706.93|2699.23|2703.5|2695.8|2706.96|2699.26|2702.88|2695.18|37
1643843940000|2022-02-02 23:19:00|2703.39|2695.69|2704.29|2696.59|2704.57|2696.87|2702.99|2695.29|37
1643843950000|2022-02-02 23:19:10|2704.19|2696.49|2704.34|2696.64|2704.9|2697.2|2704.19|2696.49|27
1643843960000|2022-02-02 23:19:20|2704.37|2696.67|2704.58|2696.88|2704.65|2696.95|2703.1|2695.4|34
1643843970000|2022-02-02 23:19:30|2704.53|2696.83|2702.54|2694.84|2704.53|2696.83|2702.54|2694.84|28
1643843980000|2022-02-02 23:19:40|2702.62|2694.92|2701.71|2694.01|2702.92|2695.22|2701.69|2693.99|37
1643843990000|2022-02-02 23:19:50|2701.55|2693.85|2699.92|2692.22|2702.22|2694.52|2699.79|2692.09|34
1643844000000|2022-02-02 23:20:00|2699.94|2692.24|2697.78|2690.08|2700.12|2692.42|2697.78|2690.08|37
1643844010000|2022-02-02 23:20:10|2697.73|2690.03|2698.11|2690.41|2698.74|2691.04|2697.42|2689.72|34
1643844020000|2022-02-02 23:20:20|2697.49|2689.79|2697.37|2689.67|2698.28|2690.58|2697.16|2689.46|37
1643844030000|2022-02-02 23:20:30|2697.38|2689.68|2698.03|2690.33|2698.21|2690.51|2697.32|2689.62|32
1643844040000|2022-02-02 23:20:40|2698.02|2690.32|2697.4|2689.7|2698.13|2690.43|2697.14|2689.44|27
1643844050000|2022-02-02 23:20:50|2697.3|2689.6|2698.44|2690.74|2698.82|2691.12|2697.27|2689.57|32
1643844060000|2022-02-02 23:21:00|2698.55|2690.85|2700.34|2692.64|2700.37|2692.67|2698.39|2690.69|23
1643844070000|2022-02-02 23:21:10|2700.36|2692.66|2697.79|2690.09|2700.36|2692.66|2697.69|2689.99|33
1643844080000|2022-02-02 23:21:20|2697.86|2690.16|2695.82|2688.12|2698.02|2690.32|2695.45|2687.75|31
1643844090000|2022-02-02 23:21:30|2695.89|2688.19|2695.8|2688.1|2696.21|2688.51|2695.44|2687.74|32
1643844100000|2022-02-02 23:21:40|2695.83|2688.13|2695.77|2688.07|2696.39|2688.69|2695.54|2687.84|32
1643844110000|2022-02-02 23:21:50|2695.79|2688.09|2694.18|2686.48|2696.08|2688.38|2694.17|2686.47|36
1643844120000|2022-02-02 23:22:00|2694.17|2686.47|2693.68|2685.98|2695.37|2687.67|2693.68|2685.98|34
1643844130000|2022-02-02 23:22:10|2693.54|2685.84|2692.74|2685.04|2693.54|2685.84|2692.66|2684.96|33
1643844140000|2022-02-02 23:22:20|2692.71|2685.01|2693.79|2686.09|2694.09|2686.39|2692.71|2685.01|30
1643844150000|2022-02-02 23:22:30|2693.75|2686.05|2693.53|2685.83|2693.86|2686.16|2693.12|2685.42|33
1643844160000|2022-02-02 23:22:40|2693.51|2685.81|2692.97|2685.27|2693.51|2685.81|2692.7|2685|32
1643844170000|2022-02-02 23:22:50|2692.82|2685.12|2692.75|2685.05|2692.86|2685.16|2692.69|2684.99|20
1643844180000|2022-02-02 23:23:00|2692.56|2684.86|2693.75|2686.05|2693.75|2686.05|2692.56|2684.86|34
1643844190000|2022-02-02 23:23:10|2694.05|2686.35|2697.36|2689.66|2700.65|2692.95|2694.05|2686.35|40
1643844200000|2022-02-02 23:23:20|2697.3|2689.6|2696.98|2689.28|2697.93|2690.23|2696.8|2689.1|40
1643844210000|2022-02-02 23:23:30|2696.69|2688.99|2696.86|2689.16|2696.9|2689.2|2696.3|2688.6|35
1643844220000|2022-02-02 23:23:40|2696.85|2689.15|2697.13|2689.43|2697.13|2689.43|2696.07|2688.37|34
1643844230000|2022-02-02 23:23:50|2697.39|2689.69|2698.05|2690.35|2698.24|2690.54|2697.11|2689.41|38
1643844240000|2022-02-02 23:24:00|2698.03|2690.33|2696.93|2689.23|2698.04|2690.34|2696.09|2688.39|37
1643844250000|2022-02-02 23:24:10|2696.92|2689.22|2696.79|2689.09|2697.63|2689.93|2696.63|2688.93|35
1643844260000|2022-02-02 23:24:20|2696.71|2689.01|2697.59|2689.89|2697.66|2689.96|2696.49|2688.79|23
1643844270000|2022-02-02 23:24:30|2697.55|2689.85|2696.91|2689.21|2697.55|2689.85|2696.9|2689.2|19
1643844280000|2022-02-02 23:24:40|2696.92|2689.22|2696.12|2688.42|2696.92|2689.22|2696.09|2688.39|20
1643844290000|2022-02-02 23:24:50|2696.38|2688.68|2696.6|2688.9|2697.23|2689.53|2696.38|2688.68|23
1643844300000|2022-02-02 23:25:00|2696.54|2688.84|2696.03|2688.33|2696.72|2689.02|2695.97|2688.27|21
1643844310000|2022-02-02 23:25:10|2696.04|2688.34|2694.39|2686.69|2696.04|2688.34|2693.8|2686.1|27
1643844320000|2022-02-02 23:25:20|2694.03|2686.33|2694.69|2686.99|2695.13|2687.43|2694.03|2686.33|30
1643844330000|2022-02-02 23:25:30|2694.64|2686.94|2692.93|2685.23|2694.98|2687.28|2692.93|2685.23|37
1643844340000|2022-02-02 23:25:40|2692.84|2685.14|2692.81|2685.11|2693.39|2685.69|2692.55|2684.85|31
1643844350000|2022-02-02 23:25:50|2692.82|2685.12|2692.79|2685.09|2692.87|2685.17|2692.53|2684.83|30
1643844360000|2022-02-02 23:26:00|2692.76|2685.06|2692.83|2685.13|2692.83|2685.13|2692.68|2684.98|21
1643844370000|2022-02-02 23:26:10|2692.82|2685.12|2692.61|2684.91|2693.66|2685.96|2692.39|2684.69|35
1643844380000|2022-02-02 23:26:20|2692.63|2684.93|2692.7|2685|2692.74|2685.04|2692.58|2684.88|20
1643844390000|2022-02-02 23:26:30|2692.86|2685.16|2693.1|2685.4|2693.2|2685.5|2692.86|2685.16|29
1643844400000|2022-02-02 23:26:40|2693|2685.3|2693.24|2685.54|2693.29|2685.59|2693|2685.3|23
1643844410000|2022-02-02 23:26:50|2693.14|2685.44|2692.72|2685.02|2693.46|2685.76|2692.65|2684.95|32
1643844420000|2022-02-02 23:27:00|2692.69|2684.99|2692.76|2685.06|2692.78|2685.08|2692.63|2684.93|33
1643844430000|2022-02-02 23:27:10|2692.71|2685.01|2692.64|2684.94|2693.66|2685.96|2692.53|2684.83|32
1643844440000|2022-02-02 23:27:20|2692.63|2684.93|2693.01|2685.31|2693.27|2685.57|2692.6|2684.9|22
1643844450000|2022-02-02 23:27:30|2693|2685.3|2693.74|2686.04|2693.74|2686.04|2692.97|2685.27|24
1643844460000|2022-02-02 23:27:40|2693.86|2686.16|2694.02|2686.32|2694.23|2686.53|2693.79|2686.09|28
1643844470000|2022-02-02 23:27:50|2694.01|2686.31|2691.96|2684.26|2694.01|2686.31|2691.96|2684.26|29
1643844480000|2022-02-02 23:28:00|2691.97|2684.27|2691.58|2683.88|2692.08|2684.38|2691.57|2683.87|29
1643844490000|2022-02-02 23:28:10|2691.57|2683.87|2691.88|2684.18|2692.07|2684.37|2691.4|2683.7|29
1643844500000|2022-02-02 23:28:20|2691.84|2684.14|2691.91|2684.21|2694.08|2686.38|2691.75|2684.05|34
1643844510000|2022-02-02 23:28:30|2691.93|2684.23|2691.85|2684.15|2692.36|2684.66|2691.8|2684.1|30
1643844520000|2022-02-02 23:28:40|2691.86|2684.16|2691.19|2683.49|2691.88|2684.18|2690.94|2683.24|33
1643844530000|2022-02-02 23:28:50|2691.17|2683.47|2691.54|2683.84|2691.73|2684.03|2691.17|2683.47|28
1643844540000|2022-02-02 23:29:00|2691.53|2683.83|2695.55|2687.85|2695.66|2687.96|2691.01|2683.31|36
1643844550000|2022-02-02 23:29:10|2695.57|2687.87|2693.9|2686.2|2695.57|2687.87|2693.83|2686.13|33
1643844560000|2022-02-02 23:29:20|2693.87|2686.17|2694.2|2686.5|2694.35|2686.65|2693.06|2685.36|34
1643844570000|2022-02-02 23:29:30|2694.19|2686.49|2693.87|2686.17|2694.19|2686.49|2693.69|2685.99|34
1643844580000|2022-02-02 23:29:40|2694.09|2686.39|2692.67|2684.97|2694.18|2686.48|2692.62|2684.92|37
1643844590000|2022-02-02 23:29:50|2692.62|2684.92|2693.33|2685.63|2693.7|2686|2692.48|2684.78|35
1643844600000|2022-02-02 23:30:00|2693.21|2685.51|2694.12|2686.42|2694.61|2686.91|2693|2685.3|32
1643844610000|2022-02-02 23:30:10|2694.48|2686.78|2693.68|2685.98|2694.51|2686.81|2693.3|2685.6|34
1643844620000|2022-02-02 23:30:20|2693.76|2686.06|2691.43|2683.73|2693.82|2686.12|2691.27|2683.57|36
1643844630000|2022-02-02 23:30:30|2691.18|2683.48|2690.79|2683.09|2691.26|2683.56|2690.54|2682.84|34
1643844640000|2022-02-02 23:30:40|2690.8|2683.1|2690.63|2682.93|2691.01|2683.31|2690.44|2682.74|29
1643844650000|2022-02-02 23:30:50|2690.62|2682.92|2689.93|2682.23|2690.97|2683.27|2689.91|2682.21|31
1643844660000|2022-02-02 23:31:00|2689.94|2682.24|2689.93|2682.23|2690.16|2682.46|2689.84|2682.14|30
1643844670000|2022-02-02 23:31:10|2689.88|2682.18|2690.14|2682.44|2690.61|2682.91|2689.85|2682.15|31
1643844680000|2022-02-02 23:31:20|2690.18|2682.48|2689.98|2682.28|2690.39|2682.69|2689.88|2682.18|26
1643844690000|2022-02-02 23:31:30|2689.96|2682.26|2689.99|2682.29|2690.15|2682.45|2689.9|2682.2|30
1643844700000|2022-02-02 23:31:40|2689.98|2682.28|2689.63|2681.93|2689.98|2682.28|2689.58|2681.88|32
1643844710000|2022-02-02 23:31:50|2689.62|2681.92|2688.45|2680.75|2689.62|2681.92|2688.41|2680.71|28
1643844720000|2022-02-02 23:32:00|2688.41|2680.71|2689.53|2681.83|2689.88|2682.18|2687.19|2679.49|39
1643844730000|2022-02-02 23:32:10|2689.4|2681.7|2693.77|2686.07|2693.78|2686.08|2687.96|2680.26|38
1643844740000|2022-02-02 23:32:20|2694.55|2686.85|2697.79|2690.09|2698.53|2690.83|2694.55|2686.85|38
1643844750000|2022-02-02 23:32:30|2698.01|2690.31|2705.67|2697.97|2705.67|2697.97|2697.46|2689.76|34
1643844760000|2022-02-02 23:32:40|2705.84|2698.14|2708.7|2701|2708.7|2701|2703.73|2696.03|39
1643844770000|2022-02-02 23:32:50|2709.23|2701.53|2710.07|2702.37|2710.75|2703.05|2705.97|2698.27|38
1643844780000|2022-02-02 23:33:00|2710.1|2702.4|2711.8|2704.1|2711.8|2704.1|2709.12|2701.42|34
1643844790000|2022-02-02 23:33:10|2712|2704.3|2708.55|2700.85|2712.77|2705.07|2708.15|2700.45|39
1643844800000|2022-02-02 23:33:20|2708.73|2701.03|2707.3|2699.6|2709.01|2701.31|2707.07|2699.37|38
1643844810000|2022-02-02 23:33:30|2707.32|2699.62|2705.08|2697.38|2707.32|2699.62|2704.68|2696.98|40
1643844820000|2022-02-02 23:33:40|2705.06|2697.36|2704.05|2696.35|2705.13|2697.43|2703.46|2695.76|37
1643844830000|2022-02-02 23:33:50|2704.03|2696.33|2705.77|2698.07|2705.77|2698.07|2703.93|2696.23|38
1643844840000|2022-02-02 23:34:00|2705.81|2698.11|2703.24|2695.54|2705.81|2698.11|2703.18|2695.48|36
1643844850000|2022-02-02 23:34:10|2703.27|2695.57|2703.46|2695.76|2703.46|2695.76|2703.1|2695.4|30
1643844860000|2022-02-02 23:34:20|2703.59|2695.89|2702.05|2694.35|2703.59|2695.89|2702.05|2694.35|35
1643844870000|2022-02-02 23:34:30|2702.02|2694.32|2699.74|2692.04|2702.02|2694.32|2698.55|2690.85|36
1643844880000|2022-02-02 23:34:40|2699.78|2692.08|2698.93|2691.23|2699.78|2692.08|2698.85|2691.15|36
1643844890000|2022-02-02 23:34:50|2698.91|2691.21|2699.94|2692.24|2700.11|2692.41|2698.61|2690.91|38
1643844900000|2022-02-02 23:35:00|2700.05|2692.35|2697.26|2689.56|2700.29|2692.59|2697.26|2689.56|37
1643844910000|2022-02-02 23:35:10|2697.25|2689.55|2697.11|2689.41|2697.25|2689.55|2695.81|2688.11|39
1643844920000|2022-02-02 23:35:20|2697.43|2689.73|2697.24|2689.54|2697.53|2689.83|2697.07|2689.37|36
1643844930000|2022-02-02 23:35:30|2697.23|2689.53|2696.77|2689.07|2697.77|2690.07|2696.77|2689.07|35
1643844940000|2022-02-02 23:35:40|2696.76|2689.06|2696.9|2689.2|2696.9|2689.2|2696.51|2688.81|32
1643844950000|2022-02-02 23:35:50|2696.86|2689.16|2697.46|2689.76|2697.82|2690.12|2696.86|2689.16|32
1643844960000|2022-02-02 23:36:00|2697.21|2689.51|2697.28|2689.58|2697.52|2689.82|2696.79|2689.09|32
1643844970000|2022-02-02 23:36:10|2697.35|2689.65|2697.57|2689.87|2697.89|2690.19|2697.35|2689.65|29
1643844980000|2022-02-02 23:36:20|2697.54|2689.84|2696.83|2689.13|2697.54|2689.84|2696.83|2689.13|33
1643844990000|2022-02-02 23:36:30|2696.68|2688.98|2695.13|2687.43|2696.68|2688.98|2694.72|2687.02|36
1643845000000|2022-02-02 23:36:40|2695.11|2687.41|2692.46|2684.76|2695.18|2687.48|2692.46|2684.76|34
1643845010000|2022-02-02 23:36:50|2692.31|2684.61|2691.72|2684.02|2692.31|2684.61|2691.49|2683.79|38
1643845020000|2022-02-02 23:37:00|2691.67|2683.97|2693.8|2686.1|2693.8|2686.1|2691.67|2683.97|38
1643845030000|2022-02-02 23:37:10|2693.82|2686.12|2692.65|2684.95|2694.46|2686.76|2692.65|2684.95|37
1643845040000|2022-02-02 23:37:20|2692.72|2685.02|2692.45|2684.75|2692.86|2685.16|2691.83|2684.13|38
1643845050000|2022-02-02 23:37:30|2692.39|2684.69|2692.8|2685.1|2692.83|2685.13|2691.72|2684.02|33
1643845060000|2022-02-02 23:37:40|2692.78|2685.08|2692.4|2684.7|2693.01|2685.31|2692.25|2684.55|33
1643845070000|2022-02-02 23:37:50|2692.38|2684.68|2692.02|2684.32|2692.38|2684.68|2691.44|2683.74|36
1643845080000|2022-02-02 23:38:00|2691.97|2684.27|2691.81|2684.11|2691.98|2684.28|2691.66|2683.96|35
1643845090000|2022-02-02 23:38:10|2691.87|2684.17|2692.21|2684.51|2692.23|2684.53|2691.87|2684.17|33
1643845100000|2022-02-02 23:38:20|2692.2|2684.5|2691.85|2684.15|2692.29|2684.59|2691.84|2684.14|30
1643845110000|2022-02-02 23:38:30|2691.86|2684.16|2691.85|2684.15|2691.9|2684.2|2691.47|2683.77|34
1643845120000|2022-02-02 23:38:40|2691.92|2684.22|2692.65|2684.95|2692.86|2685.16|2691.92|2684.22|33
1643845130000|2022-02-02 23:38:50|2692.67|2684.97|2691.95|2684.25|2693|2685.3|2691.8|2684.1|34
1643845140000|2022-02-02 23:39:00|2691.98|2684.28|2694.34|2686.64|2694.34|2686.64|2691.74|2684.04|35
1643845150000|2022-02-02 23:39:10|2694.35|2686.65|2694.35|2686.65|2694.67|2686.97|2694.17|2686.47|32
1643845160000|2022-02-02 23:39:20|2694.34|2686.64|2692.13|2684.43|2694.34|2686.64|2691.97|2684.27|39
1643845170000|2022-02-02 23:39:30|2692|2684.3|2691.78|2684.08|2692.82|2685.12|2691.46|2683.76|39
1643845180000|2022-02-02 23:39:40|2691.83|2684.13|2691.7|2684|2692.34|2684.64|2691.7|2684|37
1643845190000|2022-02-02 23:39:50|2691.74|2684.04|2692.24|2684.54|2692.41|2684.71|2691.74|2684.04|33
1643845200000|2022-02-02 23:40:00|2692.15|2684.45|2690.63|2682.93|2692.15|2684.45|2690.57|2682.87|35
1643845210000|2022-02-02 23:40:10|2690.62|2682.92|2690.99|2683.29|2691.14|2683.44|2690.54|2682.84|35
1643845220000|2022-02-02 23:40:20|2691|2683.3|2691.97|2684.27|2692.02|2684.32|2690.94|2683.24|33
1643845230000|2022-02-02 23:40:30|2691.96|2684.26|2690.98|2683.28|2692.23|2684.53|2690.98|2683.28|37
1643845240000|2022-02-02 23:40:40|2690.85|2683.15|2691.79|2684.09|2691.88|2684.18|2690.43|2682.73|35
1643845250000|2022-02-02 23:40:50|2691.88|2684.18|2692.15|2684.45|2692.77|2685.07|2691.88|2684.18|37
1643845260000|2022-02-02 23:41:00|2692.26|2684.56|2692.52|2684.82|2693.57|2685.87|2692.24|2684.54|35
1643845270000|2022-02-02 23:41:10|2692.46|2684.76|2691.14|2683.44|2692.48|2684.78|2690.83|2683.13|37
1643845280000|2022-02-02 23:41:20|2691.23|2683.53|2692.73|2685.03|2693.51|2685.81|2691.12|2683.42|35
1643845290000|2022-02-02 23:41:30|2692.72|2685.02|2692.21|2684.51|2692.78|2685.08|2691.48|2683.78|36
1643845300000|2022-02-02 23:41:40|2692.24|2684.54|2691.12|2683.42|2692.24|2684.54|2690.58|2682.88|35
1643845310000|2022-02-02 23:41:50|2691.08|2683.38|2688.79|2681.09|2692.21|2684.51|2688.79|2681.09|37
1643845320000|2022-02-02 23:42:00|2688.81|2681.11|2687.68|2679.98|2689.4|2681.7|2687.01|2679.31|37
1643845330000|2022-02-02 23:42:10|2687.67|2679.97|2688.32|2680.62|2688.32|2680.62|2687.45|2679.75|37
1643845340000|2022-02-02 23:42:20|2688.19|2680.49|2687.42|2679.72|2688.97|2681.27|2687.42|2679.72|35
1643845350000|2022-02-02 23:42:30|2687.51|2679.81|2686.83|2679.13|2687.81|2680.11|2686.83|2679.13|37
1643845360000|2022-02-02 23:42:40|2686.81|2679.11|2687.01|2679.31|2687.1|2679.4|2686.67|2678.97|28
1643845370000|2022-02-02 23:42:50|2687.05|2679.35|2687.58|2679.88|2687.58|2679.88|2686.84|2679.14|31
1643845380000|2022-02-02 23:43:00|2687.56|2679.86|2688.63|2680.93|2688.63|2680.93|2687.56|2679.86|38
1643845390000|2022-02-02 23:43:10|2688.81|2681.11|2689.81|2682.11|2689.81|2682.11|2688.33|2680.63|38
1643845400000|2022-02-02 23:43:20|2689.88|2682.18|2690.44|2682.74|2690.83|2683.13|2689.74|2682.04|32
1643845410000|2022-02-02 23:43:30|2690.42|2682.72|2689.88|2682.18|2690.96|2683.26|2689.88|2682.18|36
1643845420000|2022-02-02 23:43:40|2689.83|2682.13|2690.54|2682.84|2690.54|2682.84|2689.02|2681.32|38
1643845430000|2022-02-02 23:43:50|2690.64|2682.94|2690.17|2682.47|2691.09|2683.39|2690.17|2682.47|32
1643845440000|2022-02-02 23:44:00|2690.19|2682.49|2690.92|2683.22|2690.98|2683.28|2690.19|2682.49|36
1643845450000|2022-02-02 23:44:10|2690.9|2683.2|2690.55|2682.85|2690.93|2683.23|2690.23|2682.53|35
1643845460000|2022-02-02 23:44:20|2690.57|2682.87|2689.91|2682.21|2690.63|2682.93|2689.4|2681.7|37
1643845470000|2022-02-02 23:44:30|2689.93|2682.23|2687.97|2680.27|2689.93|2682.23|2687.75|2680.05|35
1643845480000|2022-02-02 23:44:40|2687.88|2680.18|2689.36|2681.66|2689.38|2681.68|2687.83|2680.13|32
1643845490000|2022-02-02 23:44:50|2689.35|2681.65|2689.42|2681.72|2689.49|2681.79|2689.2|2681.5|29
1643845500000|2022-02-02 23:45:00|2689.4|2681.7|2688.86|2681.16|2689.4|2681.7|2688.62|2680.92|35
1643845510000|2022-02-02 23:45:10|2688.9|2681.2|2690.25|2682.55|2690.25|2682.55|2688.4|2680.7|30
1643845520000|2022-02-02 23:45:20|2690.26|2682.56|2688.33|2680.63|2690.39|2682.69|2688.33|2680.63|33
1643845530000|2022-02-02 23:45:30|2688.46|2680.76|2686.56|2678.86|2688.58|2680.88|2686.56|2678.86|35
1643845540000|2022-02-02 23:45:40|2686.4|2678.7|2685.52|2677.82|2686.4|2678.7|2685.46|2677.76|37
1643845550000|2022-02-02 23:45:50|2685.35|2677.65|2688.34|2680.64|2688.34|2680.64|2684.54|2676.84|40
1643845560000|2022-02-02 23:46:00|2688.45|2680.75|2685.85|2678.15|2688.47|2680.77|2685.2|2677.5|39
1643845570000|2022-02-02 23:46:10|2685.88|2678.18|2687.48|2679.78|2687.83|2680.13|2685.74|2678.04|39
1643845580000|2022-02-02 23:46:20|2687.37|2679.67|2687.54|2679.84|2688.1|2680.4|2686.14|2678.44|37
1643845590000|2022-02-02 23:46:30|2687.57|2679.87|2690.18|2682.48|2690.5|2682.8|2686.91|2679.21|35
1643845600000|2022-02-02 23:46:40|2690.11|2682.41|2688.25|2680.55|2690.47|2682.77|2687.88|2680.18|38
1643845610000|2022-02-02 23:46:50|2688.3|2680.6|2688.48|2680.78|2689.68|2681.98|2688.25|2680.55|36
1643845620000|2022-02-02 23:47:00|2688.54|2680.84|2689.27|2681.57|2689.65|2681.95|2687.5|2679.8|38
1643845630000|2022-02-02 23:47:10|2689.32|2681.62|2689.7|2682|2689.87|2682.17|2689.29|2681.59|35
1643845640000|2022-02-02 23:47:20|2689.68|2681.98|2687.42|2679.72|2689.74|2682.04|2687.28|2679.58|39
1643845650000|2022-02-02 23:47:30|2687.34|2679.64|2687.6|2679.9|2687.99|2680.29|2686.43|2678.73|36
1643845660000|2022-02-02 23:47:40|2687.31|2679.61|2687.26|2679.56|2688.74|2681.04|2687.14|2679.44|38
1643845670000|2022-02-02 23:47:50|2687.41|2679.71|2686.68|2678.98|2687.42|2679.72|2686.15|2678.45|34
1643845680000|2022-02-02 23:48:00|2686.69|2678.99|2686.74|2679.04|2686.83|2679.13|2686.43|2678.73|31
1643845690000|2022-02-02 23:48:10|2686.73|2679.03|2686.69|2678.99|2686.93|2679.23|2686.18|2678.48|34
1643845700000|2022-02-02 23:48:20|2686.65|2678.95|2686.55|2678.85|2686.82|2679.12|2686.13|2678.43|32
1643845710000|2022-02-02 23:48:30|2686.5|2678.8|2686.57|2678.87|2686.6|2678.9|2686.36|2678.66|32
1643845720000|2022-02-02 23:48:40|2686.41|2678.71|2686.94|2679.24|2686.94|2679.24|2686.06|2678.36|34
1643845730000|2022-02-02 23:48:50|2687.16|2679.46|2687.78|2680.08|2688.08|2680.38|2687.16|2679.46|28
1643845740000|2022-02-02 23:49:00|2687.79|2680.09|2687.67|2679.97|2688.27|2680.57|2687.57|2679.87|30
1643845750000|2022-02-02 23:49:10|2687.68|2679.98|2687.02|2679.32|2687.8|2680.1|2686.81|2679.11|33
1643845760000|2022-02-02 23:49:20|2687.05|2679.35|2684.59|2676.89|2687.68|2679.98|2684.59|2676.89|36
1643845770000|2022-02-02 23:49:30|2684.62|2676.92|2686.18|2678.48|2686.18|2678.48|2684.24|2676.54|38
1643845780000|2022-02-02 23:49:40|2686.19|2678.49|2685.42|2677.72|2686.36|2678.66|2684.98|2677.28|38
1643845790000|2022-02-02 23:49:50|2685.38|2677.68|2685.35|2677.65|2685.45|2677.75|2684.49|2676.79|37
1643845800000|2022-02-02 23:50:00|2685.41|2677.71|2685.76|2678.06|2686.75|2679.05|2685.41|2677.71|37
1643845810000|2022-02-02 23:50:10|2685.66|2677.96|2684.28|2676.58|2685.66|2677.96|2684.28|2676.58|38
1643845820000|2022-02-02 23:50:20|2684.25|2676.55|2683.93|2676.23|2684.29|2676.59|2683.84|2676.14|25
1643845830000|2022-02-02 23:50:30|2683.97|2676.27|2684.08|2676.38|2684.21|2676.51|2683.95|2676.25|29
1643845840000|2022-02-02 23:50:40|2684.09|2676.39|2683.38|2675.68|2684.09|2676.39|2683.32|2675.62|36
1643845850000|2022-02-02 23:50:50|2683.37|2675.67|2684.3|2676.6|2684.3|2676.6|2683.37|2675.67|32
1643845860000|2022-02-02 23:51:00|2684.42|2676.72|2685.29|2677.59|2685.44|2677.74|2683.97|2676.27|39
1643845870000|2022-02-02 23:51:10|2685.28|2677.58|2685.29|2677.59|2685.34|2677.64|2684.51|2676.81|36
1643845880000|2022-02-02 23:51:20|2685.25|2677.55|2686.21|2678.51|2686.61|2678.91|2685.01|2677.31|34
1643845890000|2022-02-02 23:51:30|2686.12|2678.42|2684.86|2677.16|2686.27|2678.57|2684.68|2676.98|34
1643845900000|2022-02-02 23:51:40|2684.73|2677.03|2685.86|2678.16|2686.35|2678.65|2684.73|2677.03|32
1643845910000|2022-02-02 23:51:50|2685.87|2678.17|2685.37|2677.67|2686.03|2678.33|2685.03|2677.33|35
1643845920000|2022-02-02 23:52:00|2685.31|2677.61|2685.53|2677.83|2685.68|2677.98|2685.31|2677.61|27
1643845930000|2022-02-02 23:52:10|2685.35|2677.65|2685.25|2677.55|2685.35|2677.65|2685.04|2677.34|35
1643845940000|2022-02-02 23:52:20|2685.29|2677.59|2685.23|2677.53|2685.45|2677.75|2685.11|2677.41|27
1643845950000|2022-02-02 23:52:30|2685.24|2677.54|2685.25|2677.55|2685.29|2677.59|2685.16|2677.46|28
1643845960000|2022-02-02 23:52:40|2685.22|2677.52|2684.31|2676.61|2685.3|2677.6|2684.28|2676.58|22
1643845970000|2022-02-02 23:52:50|2684.08|2676.38|2683.6|2675.9|2684.48|2676.78|2683.6|2675.9|33
1643845980000|2022-02-02 23:53:00|2683.53|2675.83|2682.83|2675.13|2683.53|2675.83|2682.74|2675.04|26
1643845990000|2022-02-02 23:53:10|2682.85|2675.15|2681.75|2674.05|2682.98|2675.28|2681.75|2674.05|33
1643846000000|2022-02-02 23:53:20|2681.74|2674.04|2682.16|2674.46|2683.26|2675.56|2681.73|2674.03|40
1643846010000|2022-02-02 23:53:30|2682.12|2674.42|2681.65|2673.95|2682.13|2674.43|2681.56|2673.86|35
1643846020000|2022-02-02 23:53:40|2681.67|2673.97|2681.29|2673.59|2682.13|2674.43|2681.25|2673.55|39
1643846030000|2022-02-02 23:53:50|2681.3|2673.6|2679.38|2671.68|2681.34|2673.64|2679.38|2671.68|37
1643846040000|2022-02-02 23:54:00|2679.4|2671.7|2680.56|2672.86|2680.56|2672.86|2679.25|2671.55|39
1643846050000|2022-02-02 23:54:10|2680.39|2672.69|2679.73|2672.03|2680.56|2672.86|2679.73|2672.03|34
1643846060000|2022-02-02 23:54:20|2679.66|2671.96|2678.59|2670.89|2679.71|2672.01|2678.59|2670.89|34
1643846070000|2022-02-02 23:54:30|2678.58|2670.88|2677.62|2669.92|2678.58|2670.88|2677.49|2669.79|39
1643846080000|2022-02-02 23:54:40|2677.57|2669.87|2676.86|2669.16|2677.57|2669.87|2676.54|2668.84|33
1643846090000|2022-02-02 23:54:50|2677.05|2669.35|2677.69|2669.99|2677.69|2669.99|2676.49|2668.79|34
1643846100000|2022-02-02 23:55:00|2677.94|2670.24|2677.5|2669.8|2678.47|2670.77|2677.47|2669.77|39
1643846110000|2022-02-02 23:55:10|2677.62|2669.92|2677.87|2670.17|2678.31|2670.61|2677.43|2669.73|33
1643846120000|2022-02-02 23:55:20|2678.09|2670.39|2679.37|2671.67|2680.02|2672.32|2678.09|2670.39|38
1643846130000|2022-02-02 23:55:30|2679.4|2671.7|2680.12|2672.42|2680.29|2672.59|2679.32|2671.62|36
1643846140000|2022-02-02 23:55:40|2680.17|2672.47|2679.85|2672.15|2681.28|2673.58|2679.85|2672.15|32
1643846150000|2022-02-02 23:55:50|2679.74|2672.04|2682.81|2675.11|2683.03|2675.33|2679.52|2671.82|34
1643846160000|2022-02-02 23:56:00|2682.95|2675.25|2684.82|2677.12|2684.84|2677.14|2682.68|2674.98|38
1643846170000|2022-02-02 23:56:10|2684.54|2676.84|2684.48|2676.78|2684.7|2677|2683.76|2676.06|32
1643846180000|2022-02-02 23:56:20|2684.43|2676.73|2684.16|2676.46|2684.52|2676.82|2683.99|2676.29|39
1643846190000|2022-02-02 23:56:30|2684.2|2676.5|2684.16|2676.46|2684.45|2676.75|2683.67|2675.97|32
1643846200000|2022-02-02 23:56:40|2684.11|2676.41|2684.06|2676.36|2684.25|2676.55|2683.69|2675.99|29
1643846210000|2022-02-02 23:56:50|2684.07|2676.37|2686.28|2678.58|2686.35|2678.65|2683.96|2676.26|30
1643846220000|2022-02-02 23:57:00|2686.23|2678.53|2685.8|2678.1|2686.23|2678.53|2684.98|2677.28|25
1643846230000|2022-02-02 23:57:10|2685.89|2678.19|2687.02|2679.32|2687.02|2679.32|2685.85|2678.15|27
1643846240000|2022-02-02 23:57:20|2686.31|2678.61|2691.89|2684.19|2692.43|2684.73|2686.31|2678.61|39
1643846250000|2022-02-02 23:57:30|2691.84|2684.14|2691.69|2683.99|2692.34|2684.64|2690.86|2683.16|39
1643846260000|2022-02-02 23:57:40|2691.64|2683.94|2692.97|2685.27|2692.97|2685.27|2691.63|2683.93|33
1643846270000|2022-02-02 23:57:50|2692.91|2685.21|2690.84|2683.14|2693.14|2685.44|2689.6|2681.9|38
1643846280000|2022-02-02 23:58:00|2690.87|2683.17|2688.49|2680.79|2691.04|2683.34|2688.49|2680.79|38
1643846290000|2022-02-02 23:58:10|2688.32|2680.62|2688.65|2680.95|2689.32|2681.62|2687.76|2680.06|35
1643846300000|2022-02-02 23:58:20|2688.63|2680.93|2686.98|2679.28|2688.63|2680.93|2686.78|2679.08|38
1643846310000|2022-02-02 23:58:30|2686.7|2679|2686.29|2678.59|2686.9|2679.2|2685.24|2677.54|37
1643846320000|2022-02-02 23:58:40|2686.24|2678.54|2685.31|2677.61|2686.24|2678.54|2685.31|2677.61|36
1643846330000|2022-02-02 23:58:50|2685.39|2677.69|2686|2678.3|2686.18|2678.48|2685.25|2677.55|39
1643846340000|2022-02-02 23:59:00|2686.16|2678.46|2685.15|2677.45|2686.41|2678.71|2685.01|2677.31|36
1643846350000|2022-02-02 23:59:10|2685.01|2677.31|2682.92|2675.22|2685.24|2677.54|2682.65|2674.95|38
1643846360000|2022-02-02 23:59:20|2683.04|2675.34|2683.58|2675.88|2683.98|2676.28|2682.67|2674.97|37
1643846370000|2022-02-02 23:59:30|2683.45|2675.75|2685.69|2677.99|2685.76|2678.06|2682.84|2675.14|39
1643846380000|2022-02-02 23:59:40|2685.97|2678.27|2686.18|2678.48|2686.64|2678.94|2685.9|2678.2|36
1643846390000|2022-02-02 23:59:50|2686.17|2678.47|2684.77|2677.07|2686.17|2678.47|2682.98|2675.28|38
1643846400000|2022-02-03 00:00:00|2684.99|2677.29|2685.87|2678.17|2686.39|2678.69|2684.99|2677.29|37
1643846410000|2022-02-03 00:00:10|2685.42|2677.72|2684.76|2677.06|2685.43|2677.73|2684.58|2676.88|40
1643846420000|2022-02-03 00:00:20|2684.59|2676.89|2682.11|2674.41|2685.15|2677.45|2682.11|2674.41|37
1643846430000|2022-02-03 00:00:30|2682.24|2674.54|2683.74|2676.04|2684.42|2676.72|2682.24|2674.54|37
1643846440000|2022-02-03 00:00:40|2683.83|2676.13|2683.73|2676.03|2684.49|2676.79|2683.5|2675.8|37
1643846450000|2022-02-03 00:00:50|2683.97|2676.27|2686.32|2678.62|2688.83|2681.13|2683.97|2676.27|40
1643846460000|2022-02-03 00:01:00|2686.27|2678.57|2689.91|2682.21|2689.95|2682.25|2685.75|2678.05|39
1643846470000|2022-02-03 00:01:10|2689.89|2682.19|2691.72|2684.02|2691.72|2684.02|2689.89|2682.19|35
1643846480000|2022-02-03 00:01:20|2691.8|2684.1|2691.69|2683.99|2692.35|2684.65|2691.39|2683.69|36
1643846490000|2022-02-03 00:01:30|2691.73|2684.03|2691.59|2683.89|2692.1|2684.4|2691.04|2683.34|36
1643846500000|2022-02-03 00:01:40|2691.57|2683.87|2692.23|2684.53|2692.23|2684.53|2691.44|2683.74|33
1643846510000|2022-02-03 00:01:50|2692.3|2684.6|2699.19|2691.49|2699.35|2691.65|2692.3|2684.6|36
1643846520000|2022-02-03 00:02:00|2699.11|2691.41|2696.83|2689.13|2699.77|2692.07|2696.83|2689.13|36
1643846530000|2022-02-03 00:02:10|2697.04|2689.34|2698.46|2690.76|2698.87|2691.17|2696.6|2688.9|34
1643846540000|2022-02-03 00:02:20|2698.48|2690.78|2697.32|2689.62|2698.49|2690.79|2696.76|2689.06|36
1643846550000|2022-02-03 00:02:30|2697.3|2689.6|2694.85|2687.15|2697.34|2689.64|2694.4|2686.7|40
1643846560000|2022-02-03 00:02:40|2695|2687.3|2692.88|2685.18|2695.51|2687.81|2692.18|2684.48|40
1643846570000|2022-02-03 00:02:50|2692.94|2685.24|2694.04|2686.34|2694.39|2686.69|2692.31|2684.61|36
1643846580000|2022-02-03 00:03:00|2693.61|2685.91|2690.64|2682.94|2694.01|2686.31|2690.64|2682.94|36
1643846590000|2022-02-03 00:03:10|2690.56|2682.86|2689.83|2682.13|2690.56|2682.86|2689.26|2681.56|35
1643846600000|2022-02-03 00:03:20|2689.74|2682.04|2688.99|2681.29|2690.08|2682.38|2688.99|2681.29|35
1643846610000|2022-02-03 00:03:30|2688.86|2681.16|2687.82|2680.12|2689.3|2681.6|2687.69|2679.99|33
1643846620000|2022-02-03 00:03:40|2687.55|2679.85|2688.53|2680.83|2688.71|2681.01|2687.38|2679.68|37
1643846630000|2022-02-03 00:03:50|2688.13|2680.43|2687.41|2679.71|2688.79|2681.09|2687.27|2679.57|36
1643846640000|2022-02-03 00:04:00|2687.42|2679.72|2689.59|2681.89|2689.59|2681.89|2687.42|2679.72|39
1643846650000|2022-02-03 00:04:10|2689.44|2681.74|2688.7|2681|2690.63|2682.93|2688.7|2681|36
1643846660000|2022-02-03 00:04:20|2688.53|2680.83|2686.57|2678.87|2688.57|2680.87|2686.4|2678.7|37
1643846670000|2022-02-03 00:04:30|2686.64|2678.94|2684.84|2677.14|2686.83|2679.13|2684.06|2676.36|39
1643846680000|2022-02-03 00:04:40|2684.86|2677.16|2682.64|2674.94|2684.86|2677.16|2682.52|2674.82|39
1643846690000|2022-02-03 00:04:50|2682.44|2674.74|2681.4|2673.7|2682.83|2675.13|2681.33|2673.63|36
1643846700000|2022-02-03 00:05:00|2681.5|2673.8|2680.77|2673.07|2682.04|2674.34|2680.77|2673.07|35
1643846710000|2022-02-03 00:05:10|2680.81|2673.11|2681.16|2673.46|2681.94|2674.24|2680.76|2673.06|36
1643846720000|2022-02-03 00:05:20|2681.26|2673.56|2680.46|2672.76|2681.26|2673.56|2680.17|2672.47|35
1643846730000|2022-02-03 00:05:30|2680.52|2672.82|2681.65|2673.95|2681.65|2673.95|2680.52|2672.82|37
1643846740000|2022-02-03 00:05:40|2681.4|2673.7|2681.7|2674|2682.02|2674.32|2681.22|2673.52|30
1643846750000|2022-02-03 00:05:50|2681.97|2674.27|2681.86|2674.16|2683.29|2675.59|2681.49|2673.79|30
1643846760000|2022-02-03 00:06:00|2681.91|2674.21|2680.76|2673.06|2682.15|2674.45|2680.68|2672.98|37
1643846770000|2022-02-03 00:06:10|2680.54|2672.84|2679.82|2672.12|2681.38|2673.68|2679.82|2672.12|35
1643846780000|2022-02-03 00:06:20|2679.98|2672.28|2679.73|2672.03|2680.48|2672.78|2679.68|2671.98|37
1643846790000|2022-02-03 00:06:30|2679.71|2672.01|2677.71|2670.01|2679.71|2672.01|2677.58|2669.88|32
1643846800000|2022-02-03 00:06:40|2677.66|2669.96|2677.39|2669.69|2677.74|2670.04|2676.8|2669.1|33
1643846810000|2022-02-03 00:06:50|2677.37|2669.67|2674.46|2666.76|2677.39|2669.69|2674.46|2666.76|39
1643846820000|2022-02-03 00:07:00|2674.42|2666.72|2673.49|2665.79|2674.95|2667.25|2673.46|2665.76|39
1643846830000|2022-02-03 00:07:10|2673.58|2665.88|2672.37|2664.67|2673.58|2665.88|2672.21|2664.51|39
1643846840000|2022-02-03 00:07:20|2672.39|2664.69|2671.62|2663.92|2673.15|2665.45|2671.39|2663.69|39
1643846850000|2022-02-03 00:07:30|2671.71|2664.01|2671.94|2664.24|2672.12|2664.42|2671.62|2663.92|34
1643846860000|2022-02-03 00:07:40|2672.14|2664.44|2672.84|2665.14|2672.91|2665.21|2671.55|2663.85|39
1643846870000|2022-02-03 00:07:50|2672.88|2665.18|2675.93|2668.23|2677.27|2669.57|2672.88|2665.18|40
1643846880000|2022-02-03 00:08:00|2675.98|2668.28|2677.73|2670.03|2677.98|2670.28|2675.94|2668.24|33
1643846890000|2022-02-03 00:08:10|2677.95|2670.25|2677.12|2669.42|2677.97|2670.27|2676.71|2669.01|36
1643846900000|2022-02-03 00:08:20|2676.96|2669.26|2678.56|2670.86|2678.79|2671.09|2676.82|2669.12|36
1643846910000|2022-02-03 00:08:30|2678.54|2670.84|2679.88|2672.18|2680.95|2673.25|2678.26|2670.56|33
1643846920000|2022-02-03 00:08:40|2679.78|2672.08|2679.12|2671.42|2679.86|2672.16|2678.57|2670.87|33
1643846930000|2022-02-03 00:08:50|2679.17|2671.47|2679.27|2671.57|2680.31|2672.61|2679.17|2671.47|38
1643846940000|2022-02-03 00:09:00|2679.29|2671.59|2679.11|2671.41|2680.1|2672.4|2679.01|2671.31|32
1643846950000|2022-02-03 00:09:10|2679.18|2671.48|2679.51|2671.81|2680.03|2672.33|2679.12|2671.42|36
1643846960000|2022-02-03 00:09:20|2679.5|2671.8|2678.68|2670.98|2679.81|2672.11|2678.21|2670.51|36
1643846970000|2022-02-03 00:09:30|2678.44|2670.74|2679.9|2672.2|2679.94|2672.24|2678.44|2670.74|39
1643846980000|2022-02-03 00:09:40|2679.78|2672.08|2683.21|2675.51|2683.31|2675.61|2679.78|2672.08|38
1643846990000|2022-02-03 00:09:50|2683.01|2675.31|2684.98|2677.28|2685.22|2677.52|2683|2675.3|34
1643847000000|2022-02-03 00:10:00|2684.88|2677.18|2689.27|2681.57|2689.27|2681.57|2684.45|2676.75|36
1643847010000|2022-02-03 00:10:10|2688.97|2681.27|2689.18|2681.48|2690.18|2682.48|2688.67|2680.97|40
1643847020000|2022-02-03 00:10:20|2689.15|2681.45|2690.87|2683.17|2692.75|2685.05|2689.05|2681.35|39
1643847030000|2022-02-03 00:10:30|2690.92|2683.22|2693.58|2685.88|2693.59|2685.89|2690.92|2683.22|38
1643847040000|2022-02-03 00:10:40|2693.6|2685.9|2694.93|2687.23|2697|2689.3|2693.6|2685.9|40
1643847050000|2022-02-03 00:10:50|2695.09|2687.39|2694.24|2686.54|2695.36|2687.66|2693.7|2686|38
1643847060000|2022-02-03 00:11:00|2694.25|2686.55|2694.06|2686.36|2694.69|2686.99|2693.95|2686.25|34
1643847070000|2022-02-03 00:11:10|2694.01|2686.31|2690.85|2683.15|2695.09|2687.39|2690.85|2683.15|38
1643847080000|2022-02-03 00:11:20|2691.05|2683.35|2693.01|2685.31|2693.01|2685.31|2690.53|2682.83|37
1643847090000|2022-02-03 00:11:30|2692.81|2685.11|2694.54|2686.84|2694.97|2687.27|2692.61|2684.91|39
1643847100000|2022-02-03 00:11:40|2694.97|2687.27|2694.65|2686.95|2695.74|2688.04|2694.65|2686.95|38
1643847110000|2022-02-03 00:11:50|2694.55|2686.85|2695.66|2687.96|2695.7|2688|2692.75|2685.05|36
1643847120000|2022-02-03 00:12:00|2694.91|2687.21|2695.93|2688.23|2696.18|2688.48|2694.91|2687.21|37
1643847130000|2022-02-03 00:12:10|2695.85|2688.15|2694.38|2686.68|2695.94|2688.24|2694.31|2686.61|38
1643847140000|2022-02-03 00:12:20|2694.46|2686.76|2695.68|2687.98|2695.68|2687.98|2694.23|2686.53|34
1643847150000|2022-02-03 00:12:30|2695.71|2688.01|2696.13|2688.43|2696.91|2689.21|2695.71|2688.01|36
1643847160000|2022-02-03 00:12:40|2696.19|2688.49|2696.85|2689.15|2697.23|2689.53|2696.19|2688.49|35
1643847170000|2022-02-03 00:12:50|2696.83|2689.13|2696.51|2688.81|2696.91|2689.21|2696.43|2688.73|36
1643847180000|2022-02-03 00:13:00|2696.72|2689.02|2696.34|2688.64|2697.16|2689.46|2696.03|2688.33|35
1643847190000|2022-02-03 00:13:10|2696.18|2688.48|2696.84|2689.14|2697.28|2689.58|2696.1|2688.4|39
1643847200000|2022-02-03 00:13:20|2696.99|2689.29|2696.65|2688.95|2698.98|2691.28|2696.65|2688.95|39
1643847210000|2022-02-03 00:13:30|2696.8|2689.1|2698.1|2690.4|2698.62|2690.92|2696.77|2689.07|39
1643847220000|2022-02-03 00:13:40|2698.61|2690.91|2700.68|2692.98|2700.84|2693.14|2698.14|2690.44|38
1643847230000|2022-02-03 00:13:50|2699.95|2692.25|2698.04|2690.34|2700.68|2692.98|2698.04|2690.34|37
1643847240000|2022-02-03 00:14:00|2698.07|2690.37|2699.99|2692.29|2700.42|2692.72|2697.83|2690.13|38
1643847250000|2022-02-03 00:14:10|2699.75|2692.05|2699.94|2692.24|2700.28|2692.58|2699|2691.3|34
1643847260000|2022-02-03 00:14:20|2699.98|2692.28|2700.62|2692.92|2700.62|2692.92|2698.66|2690.96|30
1643847270000|2022-02-03 00:14:30|2700.59|2692.89|2701.32|2693.62|2701.34|2693.64|2700.59|2692.89|35
1643847280000|2022-02-03 00:14:40|2701.3|2693.6|2701.39|2693.69|2701.85|2694.15|2701.3|2693.6|25
1643847290000|2022-02-03 00:14:50|2701.4|2693.7|2703.08|2695.38|2703.18|2695.48|2701.4|2693.7|25
1643847300000|2022-02-03 00:15:00|2703.06|2695.36|2705.49|2697.79|2705.49|2697.79|2702.84|2695.14|32
1643847310000|2022-02-03 00:15:10|2705.61|2697.91|2703.08|2695.38|2705.61|2697.91|2702.9|2695.2|40
1643847320000|2022-02-03 00:15:20|2703.23|2695.53|2703.68|2695.98|2704.23|2696.53|2703.05|2695.35|34
1643847330000|2022-02-03 00:15:30|2704.07|2696.37|2703.23|2695.53|2704.1|2696.4|2702.77|2695.07|37
1643847340000|2022-02-03 00:15:40|2703.44|2695.74|2701.91|2694.21|2703.64|2695.94|2701.17|2693.47|39
1643847350000|2022-02-03 00:15:50|2701.96|2694.26|2702.11|2694.41|2702.84|2695.14|2701.62|2693.92|37
1643847360000|2022-02-03 00:16:00|2702.24|2694.54|2702.4|2694.7|2702.79|2695.09|2702.14|2694.44|35
1643847370000|2022-02-03 00:16:10|2702.38|2694.68|2701.86|2694.16|2702.38|2694.68|2701.48|2693.78|33
1643847380000|2022-02-03 00:16:20|2701.8|2694.1|2702.28|2694.58|2702.28|2694.58|2700.61|2692.91|33
1643847390000|2022-02-03 00:16:30|2702.23|2694.53|2702.65|2694.95|2703.42|2695.72|2701.91|2694.21|35
1643847400000|2022-02-03 00:16:40|2702.56|2694.86|2702.18|2694.48|2702.78|2695.08|2701.9|2694.2|39
1643847410000|2022-02-03 00:16:50|2702.08|2694.38|2704.01|2696.31|2705.2|2697.5|2702.08|2694.38|36
1643847420000|2022-02-03 00:17:00|2703.91|2696.21|2705.21|2697.51|2705.78|2698.08|2703.87|2696.17|35
1643847430000|2022-02-03 00:17:10|2705.36|2697.66|2707.54|2699.84|2709.63|2701.93|2705.36|2697.66|38
1643847440000|2022-02-03 00:17:20|2707.22|2699.52|2708.18|2700.48|2708.33|2700.63|2706.69|2698.99|39
1643847450000|2022-02-03 00:17:30|2708.13|2700.43|2707.74|2700.04|2708.13|2700.43|2706.91|2699.21|34
1643847460000|2022-02-03 00:17:40|2707.73|2700.03|2707.48|2699.78|2708.02|2700.32|2707.36|2699.66|33
1643847470000|2022-02-03 00:17:50|2707.55|2699.85|2708.74|2701.04|2708.99|2701.29|2707.18|2699.48|35
1643847480000|2022-02-03 00:18:00|2708.64|2700.94|2710.05|2702.35|2710.05|2702.35|2708.64|2700.94|34
1643847490000|2022-02-03 00:18:10|2710.32|2702.62|2709.18|2701.48|2710.39|2702.69|2708.74|2701.04|34
1643847500000|2022-02-03 00:18:20|2709.3|2701.6|2708|2700.3|2709.3|2701.6|2707.54|2699.84|40
1643847510000|2022-02-03 00:18:30|2707.99|2700.29|2706.45|2698.75|2708.17|2700.47|2706.37|2698.67|37
1643847520000|2022-02-03 00:18:40|2706.5|2698.8|2702.63|2694.93|2706.88|2699.18|2702.63|2694.93|39
1643847530000|2022-02-03 00:18:50|2702.71|2695.01|2703.25|2695.55|2704.63|2696.93|2702.45|2694.75|39
1643847540000|2022-02-03 00:19:00|2703.21|2695.51|2701.19|2693.49|2703.47|2695.77|2701.19|2693.49|38
1643847550000|2022-02-03 00:19:10|2701.07|2693.37|2702.09|2694.39|2702.32|2694.62|2700.44|2692.74|36
1643847560000|2022-02-03 00:19:20|2702.24|2694.54|2700.4|2692.7|2702.83|2695.13|2700.4|2692.7|34
1643847570000|2022-02-03 00:19:30|2700.7|2693|2699.04|2691.34|2700.7|2693|2699.04|2691.34|38
1643847580000|2022-02-03 00:19:40|2699.07|2691.37|2697.66|2689.96|2699.45|2691.75|2697.41|2689.71|37
1643847590000|2022-02-03 00:19:50|2697.65|2689.95|2698.54|2690.84|2698.54|2690.84|2697.56|2689.86|38
1643847600000|2022-02-03 00:20:00|2698.3|2690.6|2695.26|2687.56|2698.3|2690.6|2693.41|2685.71|38
1643847610000|2022-02-03 00:20:10|2695.32|2687.62|2693.03|2685.33|2695.32|2687.62|2691.06|2683.36|40
1643847620000|2022-02-03 00:20:20|2693.79|2686.09|2691.42|2683.72|2693.97|2686.27|2690.8|2683.1|36
1643847630000|2022-02-03 00:20:30|2691.15|2683.45|2691.04|2683.34|2691.99|2684.29|2691.04|2683.34|39
1643847640000|2022-02-03 00:20:40|2690.88|2683.18|2692.21|2684.51|2692.21|2684.51|2690.39|2682.69|33
1643847650000|2022-02-03 00:20:50|2692.2|2684.5|2692|2684.3|2692.2|2684.5|2691.55|2683.85|30
1643847660000|2022-02-03 00:21:00|2692.25|2684.55|2692.55|2684.85|2692.55|2684.85|2692.13|2684.43|31
1643847670000|2022-02-03 00:21:10|2692.36|2684.66|2691.19|2683.49|2692.44|2684.74|2691.11|2683.41|37
1643847680000|2022-02-03 00:21:20|2691.15|2683.45|2691.18|2683.48|2691.29|2683.59|2691|2683.3|28
1643847690000|2022-02-03 00:21:30|2691.14|2683.44|2691.67|2683.97|2691.79|2684.09|2691.1|2683.4|33
1643847700000|2022-02-03 00:21:40|2691.46|2683.76|2690.52|2682.82|2691.46|2683.76|2690.52|2682.82|34
1643847710000|2022-02-03 00:21:50|2690.46|2682.76|2689.77|2682.07|2690.53|2682.83|2688.5|2680.8|38
1643847720000|2022-02-03 00:22:00|2689.73|2682.03|2692.26|2684.56|2692.26|2684.56|2689.45|2681.75|39
1643847730000|2022-02-03 00:22:10|2692.51|2684.81|2693.62|2685.92|2696.02|2688.32|2692.51|2684.81|38
1643847740000|2022-02-03 00:22:20|2693.48|2685.78|2699.78|2692.08|2699.78|2692.08|2693.48|2685.78|38
1643847750000|2022-02-03 00:22:30|2699.86|2692.16|2701.02|2693.32|2701.83|2694.13|2699.75|2692.05|38
1643847760000|2022-02-03 00:22:40|2700.85|2693.15|2702.47|2694.77|2702.47|2694.77|2699.93|2692.23|40
1643847770000|2022-02-03 00:22:50|2702.57|2694.87|2699.04|2691.34|2703.31|2695.61|2699.04|2691.34|40
1643847780000|2022-02-03 00:23:00|2699.23|2691.53|2702.3|2694.6|2702.3|2694.6|2699.11|2691.41|40
1643847790000|2022-02-03 00:23:10|2702.07|2694.37|2701.14|2693.44|2702.47|2694.77|2699.81|2692.11|39
1643847800000|2022-02-03 00:23:20|2700.9|2693.2|2703.24|2695.54|2703.24|2695.54|2699.55|2691.85|37
1643847810000|2022-02-03 00:23:30|2703.46|2695.76|2704.37|2696.67|2704.85|2697.15|2703.46|2695.76|34
1643847820000|2022-02-03 00:23:40|2704.48|2696.78|2704.62|2696.92|2705.98|2698.28|2704.29|2696.59|39
1643847830000|2022-02-03 00:23:50|2704.59|2696.89|2705.53|2697.83|2705.9|2698.2|2704.59|2696.89|36
1643847840000|2022-02-03 00:24:00|2705.48|2697.78|2708.93|2701.23|2709.05|2701.35|2705.48|2697.78|38
1643847850000|2022-02-03 00:24:10|2708.96|2701.26|2707.71|2700.01|2709.98|2702.28|2706.71|2699.01|38
1643847860000|2022-02-03 00:24:20|2707.7|2700|2709.57|2701.87|2711.17|2703.47|2707.7|2700|38
1643847870000|2022-02-03 00:24:30|2709.66|2701.96|2708.93|2701.23|2710.12|2702.42|2708.86|2701.16|36
1643847880000|2022-02-03 00:24:40|2708.46|2700.76|2710.1|2702.4|2711.13|2703.43|2708.46|2700.76|38
1643847890000|2022-02-03 00:24:50|2710.12|2702.42|2711.64|2703.94|2711.64|2703.94|2709.3|2701.6|40
1643847900000|2022-02-03 00:25:00|2711.65|2703.95|2715.84|2708.14|2716.3|2708.6|2711.58|2703.88|36
1643847910000|2022-02-03 00:25:10|2715.78|2708.08|2718.24|2710.54|2718.49|2710.79|2715.78|2708.08|38
1643847920000|2022-02-03 00:25:20|2718.11|2710.41|2714.25|2706.55|2718.11|2710.41|2713.94|2706.24|39
1643847930000|2022-02-03 00:25:30|2714.47|2706.77|2713.55|2705.85|2714.51|2706.81|2713.16|2705.46|32
1643847940000|2022-02-03 00:25:40|2713.29|2705.59|2715.78|2708.08|2716.28|2708.58|2713.29|2705.59|37
1643847950000|2022-02-03 00:25:50|2715.76|2708.06|2715.89|2708.19|2716.78|2709.08|2715.76|2708.06|39
1643847960000|2022-02-03 00:26:00|2715.88|2708.18|2716.55|2708.85|2716.79|2709.09|2715.84|2708.14|32
1643847970000|2022-02-03 00:26:10|2716.54|2708.84|2717.07|2709.37|2717.12|2709.42|2715.83|2708.13|24
1643847980000|2022-02-03 00:26:20|2717.17|2709.47|2715.35|2707.65|2717.35|2709.65|2715.05|2707.35|34
1643847990000|2022-02-03 00:26:30|2715.25|2707.55|2716.15|2708.45|2716.45|2708.75|2715.25|2707.55|38
1643848000000|2022-02-03 00:26:40|2716.2|2708.5|2716.79|2709.09|2717.91|2710.21|2716.2|2708.5|35
1643848010000|2022-02-03 00:26:50|2716.78|2709.08|2717.2|2709.5|2717.2|2709.5|2715.25|2707.55|35
1643848020000|2022-02-03 00:27:00|2717.38|2709.68|2717.48|2709.78|2717.89|2710.19|2716.67|2708.97|30
1643848030000|2022-02-03 00:27:10|2717.45|2709.75|2716.36|2708.66|2717.49|2709.79|2716.08|2708.38|34
1643848040000|2022-02-03 00:27:20|2716.42|2708.72|2716.71|2709.01|2718.49|2710.79|2716.38|2708.68|35
1643848050000|2022-02-03 00:27:30|2716.85|2709.15|2716.37|2708.67|2716.95|2709.25|2715.7|2708|37
1643848060000|2022-02-03 00:27:40|2716.42|2708.72|2716.44|2708.74|2717.5|2709.8|2716.38|2708.68|38
1643848070000|2022-02-03 00:27:50|2716.41|2708.71|2715.02|2707.32|2716.5|2708.8|2715.02|2707.32|34
1643848080000|2022-02-03 00:28:00|2714.25|2706.55|2715.03|2707.33|2715.32|2707.62|2713.83|2706.13|33
1643848090000|2022-02-03 00:28:10|2714.95|2707.25|2715.8|2708.1|2716.19|2708.49|2714.85|2707.15|36
1643848100000|2022-02-03 00:28:20|2715.75|2708.05|2715.87|2708.17|2716.71|2709.01|2715.67|2707.97|35
1643848110000|2022-02-03 00:28:30|2715.66|2707.96|2716.04|2708.34|2716.42|2708.72|2715.47|2707.77|32
1643848120000|2022-02-03 00:28:40|2716.09|2708.39|2715.98|2708.28|2716.09|2708.39|2715.33|2707.63|26
1643848130000|2022-02-03 00:28:50|2715.99|2708.29|2717.52|2709.82|2717.62|2709.92|2715.93|2708.23|29
1643848140000|2022-02-03 00:29:00|2717.41|2709.71|2719.16|2711.46|2719.64|2711.94|2716.83|2709.13|37
1643848150000|2022-02-03 00:29:10|2719.15|2711.45|2720.1|2712.4|2720.1|2712.4|2718.41|2710.71|33
1643848160000|2022-02-03 00:29:20|2719.86|2712.16|2719.24|2711.54|2720.03|2712.33|2718.31|2710.61|37
1643848170000|2022-02-03 00:29:30|2718.97|2711.27|2719.37|2711.67|2719.88|2712.18|2718.76|2711.06|34
1643848180000|2022-02-03 00:29:40|2719.32|2711.62|2720.53|2712.83|2721.01|2713.31|2719.14|2711.44|34
1643848190000|2022-02-03 00:29:50|2720.54|2712.84|2720.96|2713.26|2721.63|2713.93|2720.54|2712.84|37
1643848200000|2022-02-03 00:30:00|2720.69|2712.99|2721.63|2713.93|2721.78|2714.08|2719.81|2712.11|37
1643848210000|2022-02-03 00:30:10|2721.64|2713.94|2723.09|2715.39|2723.09|2715.39|2721.11|2713.41|35
1643848220000|2022-02-03 00:30:20|2723.11|2715.41|2723.72|2716.02|2723.81|2716.11|2722.83|2715.13|36
1643848230000|2022-02-03 00:30:30|2723.7|2716|2726.21|2718.51|2726.21|2718.51|2723.38|2715.68|31
1643848240000|2022-02-03 00:30:40|2726.27|2718.57|2726.7|2719|2727.41|2719.71|2726.15|2718.45|30
1643848250000|2022-02-03 00:30:50|2726.72|2719.02|2726.9|2719.2|2728.77|2721.07|2726.1|2718.4|31
1643848260000|2022-02-03 00:31:00|2726.98|2719.28|2728.07|2720.37|2728.32|2720.62|2726.58|2718.88|30
1643848270000|2022-02-03 00:31:10|2728.08|2720.38|2727.34|2719.64|2728.08|2720.38|2727.1|2719.4|33
1643848280000|2022-02-03 00:31:20|2727.24|2719.54|2727.17|2719.47|2727.97|2720.27|2726.37|2718.67|36
1643848290000|2022-02-03 00:31:30|2726.7|2719|2724.56|2716.86|2726.83|2719.13|2724.56|2716.86|36
1643848300000|2022-02-03 00:31:40|2724.58|2716.88|2723.93|2716.23|2724.61|2716.91|2722.48|2714.78|38
1643848310000|2022-02-03 00:31:50|2723.69|2715.99|2723.58|2715.88|2724.51|2716.81|2723.22|2715.52|36
1643848320000|2022-02-03 00:32:00|2724.04|2716.34|2722.93|2715.23|2724.11|2716.41|2722.46|2714.76|37
1643848330000|2022-02-03 00:32:10|2723.04|2715.34|2720.29|2712.59|2723.04|2715.34|2720.2|2712.5|38
1643848340000|2022-02-03 00:32:20|2720.36|2712.66|2720.46|2712.76|2720.5|2712.8|2719.15|2711.45|32
1643848350000|2022-02-03 00:32:30|2720.6|2712.9|2718.75|2711.05|2720.61|2712.91|2718.72|2711.02|38
1643848360000|2022-02-03 00:32:40|2718.39|2710.69|2716.72|2709.02|2718.64|2710.94|2716.54|2708.84|39
1643848370000|2022-02-03 00:32:50|2716.94|2709.24|2716.53|2708.83|2717.77|2710.07|2716.03|2708.33|39
1643848380000|2022-02-03 00:33:00|2716.37|2708.67|2715.31|2707.61|2716.66|2708.96|2715.03|2707.33|35
1643848390000|2022-02-03 00:33:10|2715.05|2707.35|2712.9|2705.2|2715.05|2707.35|2712.45|2704.75|36
1643848400000|2022-02-03 00:33:20|2712.67|2704.97|2710.87|2703.17|2713.05|2705.35|2710.87|2703.17|39
1643848410000|2022-02-03 00:33:30|2710.53|2702.83|2710.06|2702.36|2710.53|2702.83|2709.44|2701.74|35
1643848420000|2022-02-03 00:33:40|2710.03|2702.33|2709.85|2702.15|2710.08|2702.38|2709.07|2701.37|37
1643848430000|2022-02-03 00:33:50|2709.63|2701.93|2710.35|2702.65|2710.86|2703.16|2709.5|2701.8|33
1643848440000|2022-02-03 00:34:00|2710.13|2702.43|2709.79|2702.09|2710.44|2702.74|2709.78|2702.08|27
1643848450000|2022-02-03 00:34:10|2709.8|2702.1|2709.56|2701.86|2709.89|2702.19|2709.56|2701.86|5
1643848460000|2022-02-03 00:34:20|2709.77|2702.07|2709.84|2702.14|2709.84|2702.14|2709.56|2701.86|12
1643848470000|2022-02-03 00:34:30|2709.83|2702.13|2709.44|2701.74|2710.12|2702.42|2709.21|2701.51|27
1643848480000|2022-02-03 00:34:40|2709.46|2701.76|2708.36|2700.66|2709.46|2701.76|2708.32|2700.62|33
1643848490000|2022-02-03 00:34:50|2708.4|2700.7|2709.1|2701.4|2709.36|2701.66|2708.04|2700.34|35
1643848500000|2022-02-03 00:35:00|2709.09|2701.39|2710.24|2702.54|2710.27|2702.57|2708.71|2701.01|31
1643848510000|2022-02-03 00:35:10|2710.31|2702.61|2711.25|2703.55|2712.23|2704.53|2710.06|2702.36|37
1643848520000|2022-02-03 00:35:20|2711.24|2703.54|2710.98|2703.28|2711.34|2703.64|2710.36|2702.66|35
1643848530000|2022-02-03 00:35:30|2710.83|2703.13|2711.03|2703.33|2711.89|2704.19|2710.65|2702.95|33
1643848540000|2022-02-03 00:35:40|2711.04|2703.34|2714.57|2706.87|2714.57|2706.87|2711|2703.3|32
1643848550000|2022-02-03 00:35:50|2714.84|2707.14|2714.25|2706.55|2716.1|2708.4|2714.25|2706.55|34
1643848560000|2022-02-03 00:36:00|2714.14|2706.44|2717.31|2709.61|2717.31|2709.61|2713.15|2705.45|38
1643848570000|2022-02-03 00:36:10|2717.75|2710.05|2721.68|2713.98|2722.77|2715.07|2717.75|2710.05|37
1643848580000|2022-02-03 00:36:20|2721.47|2713.77|2721.85|2714.15|2722.39|2714.69|2721.25|2713.55|35
1643848590000|2022-02-03 00:36:30|2722.76|2715.06|2721.76|2714.06|2722.94|2715.24|2721.11|2713.41|37
1643848600000|2022-02-03 00:36:40|2721.57|2713.87|2719.83|2712.13|2721.7|2714|2719.45|2711.75|39
1643848610000|2022-02-03 00:36:50|2719.29|2711.59|2720.6|2712.9|2721.2|2713.5|2719.29|2711.59|35
1643848620000|2022-02-03 00:37:00|2720.55|2712.85|2719.9|2712.2|2721.23|2713.53|2719.9|2712.2|34
1643848630000|2022-02-03 00:37:10|2720.36|2712.66|2723.43|2715.73|2723.76|2716.06|2720.36|2712.66|37
1643848640000|2022-02-03 00:37:20|2722.87|2715.17|2722.26|2714.56|2722.87|2715.17|2722.1|2714.4|34
1643848650000|2022-02-03 00:37:30|2722.2|2714.5|2720.64|2712.94|2722.2|2714.5|2720.64|2712.94|37
1643848660000|2022-02-03 00:37:40|2720.42|2712.72|2719.13|2711.43|2720.42|2712.72|2719.13|2711.43|33
1643848670000|2022-02-03 00:37:50|2718.95|2711.25|2719.19|2711.49|2720.09|2712.39|2718.49|2710.79|36
1643848680000|2022-02-03 00:38:00|2719.22|2711.52|2719.15|2711.45|2719.71|2712.01|2719.15|2711.45|28
1643848690000|2022-02-03 00:38:10|2719.03|2711.33|2716.55|2708.85|2719.04|2711.34|2716.49|2708.79|39
1643848700000|2022-02-03 00:38:20|2716.49|2708.79|2716.77|2709.07|2717.56|2709.86|2716.49|2708.79|26
1643848710000|2022-02-03 00:38:30|2716.49|2708.79|2716.25|2708.55|2717.04|2709.34|2716.21|2708.51|35
1643848720000|2022-02-03 00:38:40|2715.92|2708.22|2716.5|2708.8|2716.72|2709.02|2715.91|2708.21|33
1643848730000|2022-02-03 00:38:50|2716.21|2708.51|2716.91|2709.21|2716.95|2709.25|2716.03|2708.33|34
1643848740000|2022-02-03 00:39:00|2717.46|2709.76|2720.41|2712.71|2720.56|2712.86|2717.46|2709.76|37
1643848750000|2022-02-03 00:39:10|2720.36|2712.66|2717.05|2709.35|2720.36|2712.66|2717.05|2709.35|37
1643848760000|2022-02-03 00:39:20|2717.46|2709.76|2714.79|2707.09|2717.59|2709.89|2714.79|2707.09|36
1643848770000|2022-02-03 00:39:30|2713.61|2705.91|2711.17|2703.47|2713.61|2705.91|2710.54|2702.84|39
1643848780000|2022-02-03 00:39:40|2711.46|2703.76|2709.42|2701.72|2711.46|2703.76|2709.25|2701.55|35
1643848790000|2022-02-03 00:39:50|2709.43|2701.73|2711.18|2703.48|2711.7|2704|2709.43|2701.73|38
1643848800000|2022-02-03 00:40:00|2711.19|2703.49|2712.88|2705.18|2713.25|2705.55|2710.96|2703.26|37
1643848810000|2022-02-03 00:40:10|2712.97|2705.27|2711.2|2703.5|2713.08|2705.38|2711.08|2703.38|36
1643848820000|2022-02-03 00:40:20|2711.29|2703.59|2708.59|2700.89|2711.44|2703.74|2708.51|2700.81|38
1643848830000|2022-02-03 00:40:30|2708.27|2700.57|2709.38|2701.68|2709.55|2701.85|2708.25|2700.55|34
1643848840000|2022-02-03 00:40:40|2709.45|2701.75|2708.21|2700.51|2709.45|2701.75|2707.98|2700.28|39
1643848850000|2022-02-03 00:40:50|2708.1|2700.4|2708.49|2700.79|2708.83|2701.13|2708.1|2700.4|37
1643848860000|2022-02-03 00:41:00|2708.43|2700.73|2708.27|2700.57|2709.06|2701.36|2708.27|2700.57|33
1643848870000|2022-02-03 00:41:10|2708.28|2700.58|2706.82|2699.12|2708.28|2700.58|2706.3|2698.6|33
1643848880000|2022-02-03 00:41:20|2706.71|2699.01|2707.35|2699.65|2707.86|2700.16|2706.71|2699.01|36
1643848890000|2022-02-03 00:41:30|2706.97|2699.27|2708.25|2700.55|2708.37|2700.67|2706.52|2698.82|35
1643848900000|2022-02-03 00:41:40|2707.95|2700.25|2706.26|2698.56|2707.95|2700.25|2705.9|2698.2|38
1643848910000|2022-02-03 00:41:50|2706.12|2698.42|2706.37|2698.67|2707.2|2699.5|2706.12|2698.42|37
1643848920000|2022-02-03 00:42:00|2706.39|2698.69|2709.12|2701.42|2709.13|2701.43|2706.39|2698.69|37
1643848930000|2022-02-03 00:42:10|2709.16|2701.46|2708.11|2700.41|2710.25|2702.55|2708.06|2700.36|35
1643848940000|2022-02-03 00:42:20|2708.13|2700.43|2707.58|2699.88|2708.17|2700.47|2707.37|2699.67|36
1643848950000|2022-02-03 00:42:30|2707.56|2699.86|2709.62|2701.92|2709.9|2702.2|2707.56|2699.86|36
1643848960000|2022-02-03 00:42:40|2709|2701.3|2709.88|2702.18|2710.01|2702.31|2708.58|2700.88|36
1643848970000|2022-02-03 00:42:50|2709.35|2701.65|2708.48|2700.78|2710.29|2702.59|2708.06|2700.36|38
1643848980000|2022-02-03 00:43:00|2708.22|2700.52|2709.38|2701.68|2709.44|2701.74|2707.8|2700.1|34
1643848990000|2022-02-03 00:43:10|2708.99|2701.29|2708.12|2700.42|2708.99|2701.29|2707.5|2699.8|37
1643849000000|2022-02-03 00:43:20|2707.94|2700.24|2707.61|2699.91|2708.46|2700.76|2707.53|2699.83|31
1643849010000|2022-02-03 00:43:30|2707.58|2699.88|2707.38|2699.68|2707.95|2700.25|2707.13|2699.43|25
1643849020000|2022-02-03 00:43:40|2707.46|2699.76|2707.69|2699.99|2708.07|2700.37|2707.06|2699.36|31
1643849030000|2022-02-03 00:43:50|2707.73|2700.03|2708.99|2701.29|2708.99|2701.29|2707.12|2699.42|32
1643849040000|2022-02-03 00:44:00|2708.98|2701.28|2707.99|2700.29|2708.98|2701.28|2707.71|2700.01|20
1643849050000|2022-02-03 00:44:10|2707.98|2700.28|2706.37|2698.67|2708.12|2700.42|2705.77|2698.07|40
1643849060000|2022-02-03 00:44:20|2706.26|2698.56|2707.71|2700.01|2707.83|2700.13|2706.18|2698.48|37
1643849070000|2022-02-03 00:44:30|2707.68|2699.98|2706.49|2698.79|2707.68|2699.98|2706.12|2698.42|37
1643849080000|2022-02-03 00:44:40|2706.45|2698.75|2707.15|2699.45|2707.15|2699.45|2705.85|2698.15|37
1643849090000|2022-02-03 00:44:50|2706.93|2699.23|2705.56|2697.86|2707.1|2699.4|2705.3|2697.6|37
1643849100000|2022-02-03 00:45:00|2705.51|2697.81|2704.4|2696.7|2705.56|2697.86|2703.95|2696.25|34
1643849110000|2022-02-03 00:45:10|2704.11|2696.41|2703.82|2696.12|2704.56|2696.86|2703.49|2695.79|33
1643849120000|2022-02-03 00:45:20|2703.85|2696.15|2703.48|2695.78|2703.91|2696.21|2703.31|2695.61|32
1643849130000|2022-02-03 00:45:30|2703.41|2695.71|2703.49|2695.79|2704.67|2696.97|2703.3|2695.6|28
1643849140000|2022-02-03 00:45:40|2703.5|2695.8|2703.24|2695.54|2703.9|2696.2|2702.78|2695.08|35
1643849150000|2022-02-03 00:45:50|2703.51|2695.81|2702.62|2694.92|2703.57|2695.87|2702.62|2694.92|33
1643849160000|2022-02-03 00:46:00|2702.66|2694.96|2703.01|2695.31|2703.52|2695.82|2702.54|2694.84|33
1643849170000|2022-02-03 00:46:10|2702.71|2695.01|2703.27|2695.57|2703.61|2695.91|2702.71|2695.01|37
1643849180000|2022-02-03 00:46:20|2703.97|2696.27|2702.98|2695.28|2704.5|2696.8|2702.73|2695.03|39
1643849190000|2022-02-03 00:46:30|2702.92|2695.22|2702.11|2694.41|2702.92|2695.22|2701.92|2694.22|34
1643849200000|2022-02-03 00:46:40|2702.17|2694.47|2701.73|2694.03|2702.68|2694.98|2701.55|2693.85|32
1643849210000|2022-02-03 00:46:50|2701.72|2694.02|2701.21|2693.51|2702.01|2694.31|2701.21|2693.51|33
1643849220000|2022-02-03 00:47:00|2700.54|2692.84|2701.44|2693.74|2701.81|2694.11|2700.23|2692.53|38
1643849230000|2022-02-03 00:47:10|2701.31|2693.61|2700.36|2692.66|2701.31|2693.61|2700.36|2692.66|38
1643849240000|2022-02-03 00:47:20|2700.37|2692.67|2700.11|2692.41|2700.83|2693.13|2700|2692.3|32
1643849250000|2022-02-03 00:47:30|2699.97|2692.27|2700.31|2692.61|2700.94|2693.24|2699.66|2691.96|37
1643849260000|2022-02-03 00:47:40|2700.24|2692.54|2700.49|2692.79|2700.74|2693.04|2700.03|2692.33|30
1643849270000|2022-02-03 00:47:50|2700.44|2692.74|2700.45|2692.75|2700.86|2693.16|2700.42|2692.72|23
1643849280000|2022-02-03 00:48:00|2700.54|2692.84|2702.15|2694.45|2702.15|2694.45|2700.54|2692.84|23
1643849290000|2022-02-03 00:48:10|2702.14|2694.44|2701.98|2694.28|2702.14|2694.44|2701.31|2693.61|29
1643849300000|2022-02-03 00:48:20|2701.96|2694.26|2701.84|2694.14|2701.98|2694.28|2701.15|2693.45|35
1643849310000|2022-02-03 00:48:30|2701.85|2694.15|2700.93|2693.23|2701.85|2694.15|2700.93|2693.23|24
1643849320000|2022-02-03 00:48:40|2700.76|2693.06|2701.81|2694.11|2701.87|2694.17|2700.76|2693.06|29
1643849330000|2022-02-03 00:48:50|2701.67|2693.97|2702.2|2694.5|2702.2|2694.5|2701.67|2693.97|33
1643849340000|2022-02-03 00:49:00|2702.22|2694.52|2702.52|2694.82|2702.68|2694.98|2701.77|2694.07|34
1643849350000|2022-02-03 00:49:10|2702.54|2694.84|2702.15|2694.45|2702.9|2695.2|2701.72|2694.02|35
1643849360000|2022-02-03 00:49:20|2702.05|2694.35|2701.38|2693.68|2702.26|2694.56|2701.26|2693.56|26
1643849370000|2022-02-03 00:49:30|2701.36|2693.66|2701.03|2693.33|2701.75|2694.05|2700.99|2693.29|29
1643849380000|2022-02-03 00:49:40|2701.02|2693.32|2702.44|2694.74|2702.44|2694.74|2700.46|2692.76|33
1643849390000|2022-02-03 00:49:50|2702.87|2695.17|2703.11|2695.41|2703.48|2695.78|2702.78|2695.08|29
1643849400000|2022-02-03 00:50:00|2703.1|2695.4|2703.17|2695.47|2703.44|2695.74|2702.73|2695.03|32
1643849410000|2022-02-03 00:50:10|2703.18|2695.48|2703.12|2695.42|2703.33|2695.63|2703.12|2695.42|21
1643849420000|2022-02-03 00:50:20|2703.16|2695.46|2701.84|2694.14|2703.3|2695.6|2701.84|2694.14|32
1643849430000|2022-02-03 00:50:30|2701.46|2693.76|2702.25|2694.55|2702.35|2694.65|2700.71|2693.01|37
1643849440000|2022-02-03 00:50:40|2702.24|2694.54|2701.67|2693.97|2702.68|2694.98|2701.55|2693.85|33
1643849450000|2022-02-03 00:50:50|2701.68|2693.98|2702.43|2694.73|2702.6|2694.9|2701.52|2693.82|36
1643849460000|2022-02-03 00:51:00|2702.42|2694.72|2701.46|2693.76|2702.47|2694.77|2701.32|2693.62|35
1643849470000|2022-02-03 00:51:10|2701.47|2693.77|2702.46|2694.76|2702.56|2694.86|2700.63|2692.93|37
1643849480000|2022-02-03 00:51:20|2702.56|2694.86|2704.09|2696.39|2704.09|2696.39|2702.04|2694.34|32
1643849490000|2022-02-03 00:51:30|2704.1|2696.4|2703.9|2696.2|2704.15|2696.45|2702.81|2695.11|37
1643849500000|2022-02-03 00:51:40|2703.96|2696.26|2703.95|2696.25|2703.96|2696.26|2703.89|2696.19|11
1643849510000|2022-02-03 00:51:50|2703.9|2696.2|2705.15|2697.45|2705.15|2697.45|2703.68|2695.98|22
1643849520000|2022-02-03 00:52:00|2705.11|2697.41|2705.75|2698.05|2705.75|2698.05|2704.7|2697|33
1643849530000|2022-02-03 00:52:10|2705.76|2698.06|2707.73|2700.03|2707.89|2700.19|2705.76|2698.06|37
1643849540000|2022-02-03 00:52:20|2707.9|2700.2|2707.89|2700.19|2708.24|2700.54|2707.7|2700|21
1643849550000|2022-02-03 00:52:30|2707.56|2699.86|2706.75|2699.05|2707.71|2700.01|2706.17|2698.47|36
1643849560000|2022-02-03 00:52:40|2706.66|2698.96|2706.98|2699.28|2707.17|2699.47|2706.64|2698.94|37
1643849570000|2022-02-03 00:52:50|2707.03|2699.33|2707.68|2699.98|2707.99|2700.29|2706.8|2699.1|34
1643849580000|2022-02-03 00:53:00|2707.77|2700.07|2707.28|2699.58|2708.24|2700.54|2707.12|2699.42|28
1643849590000|2022-02-03 00:53:10|2707.27|2699.57|2708.45|2700.75|2708.45|2700.75|2706.84|2699.14|36
1643849600000|2022-02-03 00:53:20|2708.47|2700.77|2707.31|2699.61|2708.53|2700.83|2707.31|2699.61|25
1643849610000|2022-02-03 00:53:30|2707.32|2699.62|2707.66|2699.96|2707.66|2699.96|2707.08|2699.38|39
1643849620000|2022-02-03 00:53:40|2707.67|2699.97|2709.11|2701.41|2709.11|2701.41|2707.67|2699.97|27
1643849630000|2022-02-03 00:53:50|2709.12|2701.42|2711.03|2703.33|2711.6|2703.9|2709.12|2701.42|31
1643849640000|2022-02-03 00:54:00|2710.83|2703.13|2711.04|2703.34|2711.04|2703.34|2709.78|2702.08|35
1643849650000|2022-02-03 00:54:10|2711.13|2703.43|2710.99|2703.29|2711.91|2704.21|2710.6|2702.9|32
1643849660000|2022-02-03 00:54:20|2710.84|2703.14|2710.8|2703.1|2711.19|2703.49|2710.75|2703.05|24
1643849670000|2022-02-03 00:54:30|2710.6|2702.9|2710.2|2702.5|2710.6|2702.9|2709.2|2701.5|33
1643849680000|2022-02-03 00:54:40|2710.44|2702.74|2711.84|2704.14|2711.97|2704.27|2710.44|2702.74|36
1643849690000|2022-02-03 00:54:50|2711.88|2704.18|2709.36|2701.66|2711.88|2704.18|2709.34|2701.64|37
1643849700000|2022-02-03 00:55:00|2709.35|2701.65|2709.6|2701.9|2710.74|2703.04|2709.28|2701.58|37
1643849710000|2022-02-03 00:55:10|2709.59|2701.89|2708.68|2700.98|2709.66|2701.96|2708.21|2700.51|37
1643849720000|2022-02-03 00:55:20|2708.71|2701.01|2710.23|2702.53|2710.38|2702.68|2707.9|2700.2|37
1643849730000|2022-02-03 00:55:30|2710.24|2702.54|2710.27|2702.57|2710.32|2702.62|2709.64|2701.94|38
1643849740000|2022-02-03 00:55:40|2710.3|2702.6|2710.21|2702.51|2710.38|2702.68|2709.99|2702.29|35
1643849750000|2022-02-03 00:55:50|2710.2|2702.5|2709.52|2701.82|2710.2|2702.5|2709.32|2701.62|35
1643849760000|2022-02-03 00:56:00|2709.54|2701.84|2709.92|2702.22|2710.75|2703.05|2709.49|2701.79|34
1643849770000|2022-02-03 00:56:10|2709.97|2702.27|2709.98|2702.28|2710.04|2702.34|2709.91|2702.21|17
1643849780000|2022-02-03 00:56:20|2709.99|2702.29|2709.27|2701.57|2710.05|2702.35|2709.27|2701.57|20
1643849790000|2022-02-03 00:56:30|2709.26|2701.56|2710.76|2703.06|2710.76|2703.06|2709.24|2701.54|24
1643849800000|2022-02-03 00:56:40|2710.77|2703.07|2708.52|2700.82|2710.77|2703.07|2708.52|2700.82|19
1643849810000|2022-02-03 00:56:50|2708.33|2700.63|2707.7|2700|2708.45|2700.75|2707.68|2699.98|34
1643849820000|2022-02-03 00:57:00|2707.65|2699.95|2706.81|2699.11|2708.12|2700.42|2706.74|2699.04|36
1643849830000|2022-02-03 00:57:10|2706.8|2699.1|2706.8|2699.1|2706.9|2699.2|2706.48|2698.78|34
1643849840000|2022-02-03 00:57:20|2706.79|2699.09|2706.69|2698.99|2706.88|2699.18|2706.64|2698.94|24
1643849850000|2022-02-03 00:57:30|2706.72|2699.02|2706.4|2698.7|2706.72|2699.02|2706.4|2698.7|26
1643849860000|2022-02-03 00:57:40|2706.49|2698.79|2705.23|2697.53|2706.55|2698.85|2705.09|2697.39|30
1643849870000|2022-02-03 00:57:50|2705.14|2697.44|2705.95|2698.25|2706.07|2698.37|2705.05|2697.35|30
1643849880000|2022-02-03 00:58:00|2705.97|2698.27|2706.16|2698.46|2706.57|2698.87|2705.97|2698.27|38
1643849890000|2022-02-03 00:58:10|2706.22|2698.52|2701.75|2694.05|2706.23|2698.53|2701.75|2694.05|37
1643849900000|2022-02-03 00:58:20|2701.4|2693.7|2702.1|2694.4|2702.26|2694.56|2700.23|2692.53|38
1643849910000|2022-02-03 00:58:30|2701.95|2694.25|2701.7|2694|2702.24|2694.54|2701.41|2693.71|32
1643849920000|2022-02-03 00:58:40|2701.59|2693.89|2701.03|2693.33|2701.85|2694.15|2700.89|2693.19|38
1643849930000|2022-02-03 00:58:50|2701.27|2693.57|2700.17|2692.47|2701.47|2693.77|2699.96|2692.26|35
1643849940000|2022-02-03 00:59:00|2700.1|2692.4|2700.85|2693.15|2701.04|2693.34|2699.58|2691.88|35
1643849950000|2022-02-03 00:59:10|2700.86|2693.16|2700.61|2692.91|2701.4|2693.7|2700.57|2692.87|34
1643849960000|2022-02-03 00:59:20|2700.6|2692.9|2700.55|2692.85|2700.7|2693|2699.76|2692.06|36
1643849970000|2022-02-03 00:59:30|2700.52|2692.82|2699.94|2692.24|2700.73|2693.03|2699.9|2692.2|36
1643849980000|2022-02-03 00:59:40|2699.93|2692.23|2700.19|2692.49|2700.19|2692.49|2699.9|2692.2|30
1643849990000|2022-02-03 00:59:50|2699.76|2692.06|2699.78|2692.08|2700.3|2692.6|2699.62|2691.92|27
1643850000000|2022-02-03 01:00:00|2699.77|2692.07|2699.86|2692.16|2700.5|2692.8|2699.61|2691.91|36
1643850010000|2022-02-03 01:00:10|2699.87|2692.17|2699.92|2692.22|2700.15|2692.45|2699.79|2692.09|32
1643850020000|2022-02-03 01:00:20|2699.93|2692.23|2699.76|2692.06|2700.25|2692.55|2699.75|2692.05|30
1643850030000|2022-02-03 01:00:30|2699.77|2692.07|2699.33|2691.63|2700|2692.3|2699.24|2691.54|29
1643850040000|2022-02-03 01:00:40|2699.32|2691.62|2697.46|2689.76|2699.35|2691.65|2697.46|2689.76|36
1643850050000|2022-02-03 01:00:50|2697.39|2689.69|2697.82|2690.12|2698.05|2690.35|2697.21|2689.51|36
1643850060000|2022-02-03 01:01:00|2697.81|2690.11|2699.69|2691.99|2700.43|2692.73|2697.73|2690.03|37
1643850070000|2022-02-03 01:01:10|2699.64|2691.94|2699.73|2692.03|2699.73|2692.03|2699.53|2691.83|32
1643850080000|2022-02-03 01:01:20|2699.67|2691.97|2700.79|2693.09|2701.13|2693.43|2699.67|2691.97|34
1643850090000|2022-02-03 01:01:30|2700.67|2692.97|2700.57|2692.87|2700.67|2692.97|2700.11|2692.41|34
1643850100000|2022-02-03 01:01:40|2700.42|2692.72|2700.69|2692.99|2701.01|2693.31|2700.14|2692.44|34
1643850110000|2022-02-03 01:01:50|2700.72|2693.02|2701.94|2694.24|2702.29|2694.59|2700.64|2692.94|36
1643850120000|2022-02-03 01:02:00|2701.88|2694.18|2702.13|2694.43|2702.18|2694.48|2701.83|2694.13|31
1643850130000|2022-02-03 01:02:10|2701.92|2694.22|2703.7|2696|2704.33|2696.63|2701.92|2694.22|34
1643850140000|2022-02-03 01:02:20|2703.83|2696.13|2703.75|2696.05|2703.92|2696.22|2703.72|2696.02|25
1643850150000|2022-02-03 01:02:30|2703.7|2696|2703.47|2695.77|2704.23|2696.53|2703.42|2695.72|39
1643850160000|2022-02-03 01:02:40|2703.48|2695.78|2703.7|2696|2703.71|2696.01|2703.46|2695.76|22
1643850170000|2022-02-03 01:02:50|2703.72|2696.02|2704.68|2696.98|2704.68|2696.98|2703.54|2695.84|24
1643850180000|2022-02-03 01:03:00|2704.72|2697.02|2704.76|2697.06|2705.61|2697.91|2704.72|2697.02|35
1643850190000|2022-02-03 01:03:10|2704.78|2697.08|2704.58|2696.88|2704.93|2697.23|2704.58|2696.88|31
1643850200000|2022-02-03 01:03:20|2704.61|2696.91|2706.33|2698.63|2706.33|2698.63|2704.53|2696.83|29
1643850210000|2022-02-03 01:03:30|2706.35|2698.65|2706.18|2698.48|2707.12|2699.42|2705.41|2697.71|34
1643850220000|2022-02-03 01:03:40|2706.3|2698.6|2706.14|2698.44|2706.6|2698.9|2705.08|2697.38|38
1643850230000|2022-02-03 01:03:50|2706.15|2698.45|2705.75|2698.05|2706.15|2698.45|2705.54|2697.84|34
1643850240000|2022-02-03 01:04:00|2705.76|2698.06|2706.17|2698.47|2706.37|2698.67|2705.76|2698.06|33
1643850250000|2022-02-03 01:04:10|2706.18|2698.48|2706.28|2698.58|2706.31|2698.61|2705.8|2698.1|26
1643850260000|2022-02-03 01:04:20|2706.25|2698.55|2706.15|2698.45|2706.28|2698.58|2706.13|2698.43|31
1643850270000|2022-02-03 01:04:30|2706.14|2698.44|2708.75|2701.05|2708.78|2701.08|2706.14|2698.44|38
1643850280000|2022-02-03 01:04:40|2708.67|2700.97|2708.08|2700.38|2708.67|2700.97|2708|2700.3|28
1643850290000|2022-02-03 01:04:50|2708.07|2700.37|2706.86|2699.16|2708.07|2700.37|2706.86|2699.16|32
1643850300000|2022-02-03 01:05:00|2706.96|2699.26|2707.85|2700.15|2707.88|2700.18|2706.79|2699.09|26
1643850310000|2022-02-03 01:05:10|2707.83|2700.13|2708.34|2700.64|2709.03|2701.33|2707.58|2699.88|31
1643850320000|2022-02-03 01:05:20|2708.39|2700.69|2707.83|2700.13|2708.55|2700.85|2707.83|2700.13|24
1643850330000|2022-02-03 01:05:30|2707.82|2700.12|2706.69|2698.99|2708.36|2700.66|2706.69|2698.99|35
1643850340000|2022-02-03 01:05:40|2706.68|2698.98|2706.14|2698.44|2707.5|2699.8|2706.14|2698.44|35
1643850350000|2022-02-03 01:05:50|2705.91|2698.21|2705.3|2697.6|2705.91|2698.21|2705.09|2697.39|28
1643850360000|2022-02-03 01:06:00|2705.18|2697.48|2706.11|2698.41|2706.24|2698.54|2705.18|2697.48|28
1643850370000|2022-02-03 01:06:10|2706.12|2698.42|2705.24|2697.54|2706.12|2698.42|2705.14|2697.44|23
1643850380000|2022-02-03 01:06:20|2705.27|2697.57|2704.02|2696.32|2705.34|2697.64|2704.02|2696.32|28
1643850390000|2022-02-03 01:06:30|2703.97|2696.27|2703.98|2696.28|2704.13|2696.43|2703.91|2696.21|20
1643850400000|2022-02-03 01:06:40|2703.99|2696.29|2704.06|2696.36|2704.25|2696.55|2703.3|2695.6|27
1643850410000|2022-02-03 01:06:50|2704.09|2696.39|2703.81|2696.11|2704.15|2696.45|2703.56|2695.86|31
1643850420000|2022-02-03 01:07:00|2703.85|2696.15|2703.74|2696.04|2704.14|2696.44|2703.72|2696.02|32
1643850430000|2022-02-03 01:07:10|2703.76|2696.06|2705.39|2697.69|2706.48|2698.78|2703.56|2695.86|36
1643850440000|2022-02-03 01:07:20|2705.35|2697.65|2703.95|2696.25|2705.35|2697.65|2703.57|2695.87|31
1643850450000|2022-02-03 01:07:30|2704.02|2696.32|2703.83|2696.13|2704.46|2696.76|2703.83|2696.13|37
1643850460000|2022-02-03 01:07:40|2703.67|2695.97|2703.71|2696.01|2704|2696.3|2703.32|2695.62|32
1643850470000|2022-02-03 01:07:50|2703.7|2696|2701.66|2693.96|2703.7|2696|2701.6|2693.9|33
1643850480000|2022-02-03 01:08:00|2701.65|2693.95|2699.61|2691.91|2701.66|2693.96|2698.94|2691.24|37
1643850490000|2022-02-03 01:08:10|2699.62|2691.92|2698.46|2690.76|2699.73|2692.03|2698.33|2690.63|29
1643850500000|2022-02-03 01:08:20|2698.57|2690.87|2699.43|2691.73|2699.45|2691.75|2698.34|2690.64|27
1643850510000|2022-02-03 01:08:30|2699.42|2691.72|2699.12|2691.42|2699.42|2691.72|2698.91|2691.21|29
1643850520000|2022-02-03 01:08:40|2699.15|2691.45|2699.05|2691.35|2699.71|2692.01|2699.03|2691.33|35
1643850530000|2022-02-03 01:08:50|2699.03|2691.33|2699.26|2691.56|2699.41|2691.71|2699.03|2691.33|23
1643850540000|2022-02-03 01:09:00|2699.31|2691.61|2699.88|2692.18|2700.24|2692.54|2699.26|2691.56|31
1643850550000|2022-02-03 01:09:10|2699.83|2692.13|2699.55|2691.85|2700.07|2692.37|2699.44|2691.74|33
1643850560000|2022-02-03 01:09:20|2699.53|2691.83|2698.89|2691.19|2699.69|2691.99|2698.49|2690.79|31
1643850570000|2022-02-03 01:09:30|2698.86|2691.16|2698.49|2690.79|2699.1|2691.4|2698.44|2690.74|32
1643850580000|2022-02-03 01:09:40|2698.47|2690.77|2697.91|2690.21|2698.83|2691.13|2697.91|2690.21|37
1643850590000|2022-02-03 01:09:50|2697.87|2690.17|2698.72|2691.02|2698.88|2691.18|2697.8|2690.1|36
1643850600000|2022-02-03 01:10:00|2698.68|2690.98|2699.9|2692.2|2699.99|2692.29|2698.67|2690.97|33
1643850610000|2022-02-03 01:10:10|2700.28|2692.58|2699.83|2692.13|2700.54|2692.84|2699.37|2691.67|33
1643850620000|2022-02-03 01:10:20|2699.72|2692.02|2700.06|2692.36|2700.33|2692.63|2699.69|2691.99|34
1643850630000|2022-02-03 01:10:30|2699.97|2692.27|2700.43|2692.73|2700.43|2692.73|2699.41|2691.71|37
1643850640000|2022-02-03 01:10:40|2700.52|2692.82|2700.21|2692.51|2700.73|2693.03|2700.01|2692.31|34
1643850650000|2022-02-03 01:10:50|2700.31|2692.61|2699.66|2691.96|2700.35|2692.65|2699.66|2691.96|30
1643850660000|2022-02-03 01:11:00|2699.76|2692.06|2701.66|2693.96|2701.66|2693.96|2699.63|2691.93|29
1643850670000|2022-02-03 01:11:10|2701.71|2694.01|2704.12|2696.42|2704.6|2696.9|2701.71|2694.01|37
1643850680000|2022-02-03 01:11:20|2704.03|2696.33|2704.59|2696.89|2704.81|2697.11|2703.73|2696.03|25
1643850690000|2022-02-03 01:11:30|2704.45|2696.75|2704.57|2696.87|2704.94|2697.24|2704.22|2696.52|32
1643850700000|2022-02-03 01:11:40|2704.52|2696.82|2704.85|2697.15|2704.92|2697.22|2703.87|2696.17|31
1643850710000|2022-02-03 01:11:50|2705.08|2697.38|2707.06|2699.36|2707.74|2700.04|2705.08|2697.38|35
1643850720000|2022-02-03 01:12:00|2707.34|2699.64|2708.28|2700.58|2708.4|2700.7|2706.95|2699.25|30
1643850730000|2022-02-03 01:12:10|2708.36|2700.66|2708.51|2700.81|2708.56|2700.86|2708.08|2700.38|37
1643850740000|2022-02-03 01:12:20|2708.5|2700.8|2708.26|2700.56|2708.73|2701.03|2708.26|2700.56|35
1643850750000|2022-02-03 01:12:30|2708.19|2700.49|2708.53|2700.83|2708.63|2700.93|2707.59|2699.89|33
1643850760000|2022-02-03 01:12:40|2708.23|2700.53|2708.5|2700.8|2709|2701.3|2708.23|2700.53|27
1643850770000|2022-02-03 01:12:50|2708.47|2700.77|2709.6|2701.9|2709.6|2701.9|2708.47|2700.77|33
1643850780000|2022-02-03 01:13:00|2709.8|2702.1|2710.4|2702.7|2710.4|2702.7|2709.17|2701.47|35
1643850790000|2022-02-03 01:13:10|2710.37|2702.67|2710.14|2702.44|2710.75|2703.05|2710.14|2702.44|32
1643850800000|2022-02-03 01:13:20|2710.25|2702.55|2710.65|2702.95|2710.77|2703.07|2710.1|2702.4|31
1643850810000|2022-02-03 01:13:30|2710.66|2702.96|2710.74|2703.04|2710.95|2703.25|2710.66|2702.96|30
1643850820000|2022-02-03 01:13:40|2710.7|2703|2710.63|2702.93|2710.85|2703.15|2710.63|2702.93|26
1643850830000|2022-02-03 01:13:50|2710.73|2703.03|2711.6|2703.9|2711.6|2703.9|2710.73|2703.03|31
1643850840000|2022-02-03 01:14:00|2711.59|2703.89|2708.61|2700.91|2711.69|2703.99|2708.61|2700.91|36
1643850850000|2022-02-03 01:14:10|2708.54|2700.84|2708.74|2701.04|2708.84|2701.14|2708.14|2700.44|34
1643850860000|2022-02-03 01:14:20|2708.76|2701.06|2708.88|2701.18|2709.36|2701.66|2708.74|2701.04|32
1643850870000|2022-02-03 01:14:30|2708.89|2701.19|2709.65|2701.95|2709.7|2702|2708.86|2701.16|30
1643850880000|2022-02-03 01:14:40|2709.66|2701.96|2709.44|2701.74|2710.29|2702.59|2709.44|2701.74|32
1643850890000|2022-02-03 01:14:50|2709.36|2701.66|2709.34|2701.64|2709.4|2701.7|2708.3|2700.6|32
1643850900000|2022-02-03 01:15:00|2709.38|2701.68|2709.57|2701.87|2710.23|2702.53|2709.06|2701.36|35
1643850910000|2022-02-03 01:15:10|2709.65|2701.95|2710.59|2702.89|2710.75|2703.05|2709.1|2701.4|37
1643850920000|2022-02-03 01:15:20|2710.61|2702.91|2709.91|2702.21|2711.6|2703.9|2709.67|2701.97|37
1643850930000|2022-02-03 01:15:30|2709.93|2702.23|2708.6|2700.9|2709.93|2702.23|2708.35|2700.65|35
1643850940000|2022-02-03 01:15:40|2708.67|2700.97|2709.16|2701.46|2709.16|2701.46|2708.67|2700.97|35
1643850950000|2022-02-03 01:15:50|2709.32|2701.62|2707.24|2699.54|2709.61|2701.91|2707.18|2699.48|36
1643850960000|2022-02-03 01:16:00|2707.23|2699.53|2706.19|2698.49|2707.23|2699.53|2705.9|2698.2|35
1643850970000|2022-02-03 01:16:10|2706.13|2698.43|2705.55|2697.85|2706.76|2699.06|2705.5|2697.8|33
1643850980000|2022-02-03 01:16:20|2705.57|2697.87|2705.25|2697.55|2705.67|2697.97|2704.95|2697.25|34
1643850990000|2022-02-03 01:16:30|2705.3|2697.6|2705.04|2697.34|2705.48|2697.78|2705.02|2697.32|33
1643851000000|2022-02-03 01:16:40|2705.05|2697.35|2706.91|2699.21|2706.94|2699.24|2704.85|2697.15|36
1643851010000|2022-02-03 01:16:50|2706.9|2699.2|2704.98|2697.28|2706.9|2699.2|2704.91|2697.21|33
1643851020000|2022-02-03 01:17:00|2704.97|2697.27|2704.09|2696.39|2704.97|2697.27|2703.59|2695.89|37
1643851030000|2022-02-03 01:17:10|2703.9|2696.2|2704.06|2696.36|2704.07|2696.37|2703.3|2695.6|35
1643851040000|2022-02-03 01:17:20|2704.08|2696.38|2704.61|2696.91|2705.33|2697.63|2703.93|2696.23|37
1643851050000|2022-02-03 01:17:30|2704.93|2697.23|2705.91|2698.21|2706.24|2698.54|2704.93|2697.23|33
1643851060000|2022-02-03 01:17:40|2705.69|2697.99|2704.48|2696.78|2705.69|2697.99|2704.48|2696.78|26
1643851070000|2022-02-03 01:17:50|2704.32|2696.62|2704.96|2697.26|2705.31|2697.61|2704.26|2696.56|37
1643851080000|2022-02-03 01:18:00|2704.95|2697.25|2703.73|2696.03|2705.12|2697.42|2703.73|2696.03|31
1643851090000|2022-02-03 01:18:10|2703.7|2696|2703.92|2696.22|2704.16|2696.46|2703.66|2695.96|28
1643851100000|2022-02-03 01:18:20|2703.93|2696.23|2704.12|2696.42|2704.19|2696.49|2703.86|2696.16|33
1643851110000|2022-02-03 01:18:30|2704.08|2696.38|2704.17|2696.47|2704.78|2697.08|2703.97|2696.27|33
1643851120000|2022-02-03 01:18:40|2704.23|2696.53|2703.86|2696.16|2704.78|2697.08|2703.8|2696.1|37
1643851130000|2022-02-03 01:18:50|2703.87|2696.17|2703.14|2695.44|2703.87|2696.17|2702.9|2695.2|31
1643851140000|2022-02-03 01:19:00|2703.12|2695.42|2700.59|2692.89|2703.16|2695.46|2700.45|2692.75|37
1643851150000|2022-02-03 01:19:10|2700.57|2692.87|2698.92|2691.22|2700.63|2692.93|2698.78|2691.08|34
1643851160000|2022-02-03 01:19:20|2698.84|2691.14|2697.82|2690.12|2699.04|2691.34|2697.39|2689.69|33
1643851170000|2022-02-03 01:19:30|2697.91|2690.21|2696.59|2688.89|2698.06|2690.36|2696.12|2688.42|40
1643851180000|2022-02-03 01:19:40|2696.74|2689.04|2697.15|2689.45|2697.67|2689.97|2696.35|2688.65|38
1643851190000|2022-02-03 01:19:50|2697.03|2689.33|2696.93|2689.23|2697.74|2690.04|2696.81|2689.11|36
1643851200000|2022-02-03 01:20:00|2696.98|2689.28|2697.5|2689.8|2697.5|2689.8|2696.56|2688.86|38
1643851210000|2022-02-03 01:20:10|2697.53|2689.83|2697.5|2689.8|2698.95|2691.25|2697.09|2689.39|32
1643851220000|2022-02-03 01:20:20|2697.48|2689.78|2699.16|2691.46|2700.25|2692.55|2697.48|2689.78|39
1643851230000|2022-02-03 01:20:30|2698.9|2691.2|2698.61|2690.91|2699.15|2691.45|2698.03|2690.33|31
1643851240000|2022-02-03 01:20:40|2698.6|2690.9|2698.12|2690.42|2698.74|2691.04|2697.97|2690.27|31
1643851250000|2022-02-03 01:20:50|2698.1|2690.4|2699.57|2691.87|2699.67|2691.97|2698.1|2690.4|31
1643851260000|2022-02-03 01:21:00|2699.58|2691.88|2698.19|2690.49|2699.6|2691.9|2697.97|2690.27|30
1643851270000|2022-02-03 01:21:10|2698.26|2690.56|2697.37|2689.67|2698.27|2690.57|2697.02|2689.32|34
1643851280000|2022-02-03 01:21:20|2698.03|2690.33|2699.46|2691.76|2699.46|2691.76|2698.03|2690.33|31
1643851290000|2022-02-03 01:21:30|2699.4|2691.7|2699.1|2691.4|2699.4|2691.7|2698.43|2690.73|38
1643851300000|2022-02-03 01:21:40|2699.36|2691.66|2699.69|2691.99|2699.69|2691.99|2698.91|2691.21|39
1643851310000|2022-02-03 01:21:50|2699.65|2691.95|2699.81|2692.11|2700.21|2692.51|2699.65|2691.95|35
1643851320000|2022-02-03 01:22:00|2699.83|2692.13|2700.57|2692.87|2700.61|2692.91|2699.72|2692.02|31
1643851330000|2022-02-03 01:22:10|2700.58|2692.88|2700.23|2692.53|2700.59|2692.89|2700.15|2692.45|33
1643851340000|2022-02-03 01:22:20|2700.25|2692.55|2700.22|2692.52|2700.29|2692.59|2700.19|2692.49|18
1643851350000|2022-02-03 01:22:30|2700.21|2692.51|2700.16|2692.46|2700.26|2692.56|2699.12|2691.42|31
1643851360000|2022-02-03 01:22:40|2700.17|2692.47|2701.23|2693.53|2701.23|2693.53|2700.15|2692.45|26
1643851370000|2022-02-03 01:22:50|2701.56|2693.86|2701.37|2693.67|2701.56|2693.86|2700.94|2693.24|37
1643851380000|2022-02-03 01:23:00|2701.35|2693.65|2701.75|2694.05|2702.19|2694.49|2701.04|2693.34|37
1643851390000|2022-02-03 01:23:10|2701.74|2694.04|2701.65|2693.95|2702.2|2694.5|2701.53|2693.83|32
1643851400000|2022-02-03 01:23:20|2701.63|2693.93|2701.51|2693.81|2701.71|2694.01|2701.39|2693.69|31
1643851410000|2022-02-03 01:23:30|2701.52|2693.82|2701.62|2693.92|2701.65|2693.95|2701.44|2693.74|28
1643851420000|2022-02-03 01:23:40|2701.6|2693.9|2702.2|2694.5|2702.2|2694.5|2701.29|2693.59|36
1643851430000|2022-02-03 01:23:50|2702.49|2694.79|2702.72|2695.02|2702.72|2695.02|2702|2694.3|33
1643851440000|2022-02-03 01:24:00|2702.86|2695.16|2704.53|2696.83|2705.75|2698.05|2702.86|2695.16|36
1643851450000|2022-02-03 01:24:10|2704.48|2696.78|2704.49|2696.79|2705.61|2697.91|2704.31|2696.61|36
1643851460000|2022-02-03 01:24:20|2704.46|2696.76|2704.69|2696.99|2704.69|2696.99|2704.46|2696.76|33
1643851470000|2022-02-03 01:24:30|2704.63|2696.93|2703.52|2695.82|2704.65|2696.95|2703.47|2695.77|29
1643851480000|2022-02-03 01:24:40|2703.69|2695.99|2704.07|2696.37|2704.42|2696.72|2703.46|2695.76|33
1643851490000|2022-02-03 01:24:50|2704.08|2696.38|2704.05|2696.35|2705.15|2697.45|2704.02|2696.32|32
1643851500000|2022-02-03 01:25:00|2704.21|2696.51|2706.39|2698.69|2706.51|2698.81|2703.87|2696.17|38
1643851510000|2022-02-03 01:25:10|2706.41|2698.71|2704.97|2697.27|2706.54|2698.84|2704.97|2697.27|35
1643851520000|2022-02-03 01:25:20|2705.18|2697.48|2704|2696.3|2705.18|2697.48|2703.64|2695.94|35
1643851530000|2022-02-03 01:25:30|2704.05|2696.35|2704.6|2696.9|2706.09|2698.39|2703.99|2696.29|40
1643851540000|2022-02-03 01:25:40|2704.51|2696.81|2705.31|2697.61|2705.39|2697.69|2704.38|2696.68|37
1643851550000|2022-02-03 01:25:50|2705.25|2697.55|2703.42|2695.72|2705.39|2697.69|2703.09|2695.39|36
1643851560000|2022-02-03 01:26:00|2703.39|2695.69|2703.14|2695.44|2703.46|2695.76|2703.13|2695.43|33
1643851570000|2022-02-03 01:26:10|2703.13|2695.43|2701.13|2693.43|2703.26|2695.56|2701.11|2693.41|35
1643851580000|2022-02-03 01:26:20|2701.17|2693.47|2701.48|2693.78|2701.75|2694.05|2701.17|2693.47|36
1643851590000|2022-02-03 01:26:30|2701.58|2693.88|2700.22|2692.52|2701.58|2693.88|2700.22|2692.52|28
1643851600000|2022-02-03 01:26:40|2700.21|2692.51|2699.92|2692.22|2700.29|2692.59|2699.29|2691.59|38
1643851610000|2022-02-03 01:26:50|2699.89|2692.19|2699|2691.3|2699.99|2692.29|2698.79|2691.09|37
1643851620000|2022-02-03 01:27:00|2699.11|2691.41|2698.68|2690.98|2699.21|2691.51|2698.68|2690.98|35
1643851630000|2022-02-03 01:27:10|2698.73|2691.03|2698.49|2690.79|2699.3|2691.6|2698.46|2690.76|32
1643851640000|2022-02-03 01:27:20|2698.5|2690.8|2698.43|2690.73|2698.6|2690.9|2698.24|2690.54|33
1643851650000|2022-02-03 01:27:30|2698.41|2690.71|2698.9|2691.2|2699.16|2691.46|2698.28|2690.58|27
1643851660000|2022-02-03 01:27:40|2698.83|2691.13|2698.67|2690.97|2699.15|2691.45|2698.53|2690.83|38
1643851670000|2022-02-03 01:27:50|2698.6|2690.9|2698.56|2690.86|2698.68|2690.98|2698.27|2690.57|33
1643851680000|2022-02-03 01:28:00|2698.57|2690.87|2698.43|2690.73|2699.06|2691.36|2698.43|2690.73|28
1643851690000|2022-02-03 01:28:10|2698.29|2690.59|2699.16|2691.46|2699.3|2691.6|2698.29|2690.59|32
1643851700000|2022-02-03 01:28:20|2699.17|2691.47|2699.05|2691.35|2699.17|2691.47|2698.67|2690.97|31
1643851710000|2022-02-03 01:28:30|2699.03|2691.33|2698.86|2691.16|2699.15|2691.45|2698.86|2691.16|27
1643851720000|2022-02-03 01:28:40|2698.85|2691.15|2698.88|2691.18|2699.84|2692.14|2698.84|2691.14|36
1643851730000|2022-02-03 01:28:50|2698.93|2691.23|2699.38|2691.68|2699.44|2691.74|2698.89|2691.19|33
1643851740000|2022-02-03 01:29:00|2699.39|2691.69|2699.68|2691.98|2699.77|2692.07|2699.39|2691.69|29
1643851750000|2022-02-03 01:29:10|2699.69|2691.99|2699.49|2691.79|2699.8|2692.1|2699.46|2691.76|32
1643851760000|2022-02-03 01:29:20|2699.58|2691.88|2699.11|2691.41|2699.75|2692.05|2699.01|2691.31|32
1643851770000|2022-02-03 01:29:30|2699.07|2691.37|2699.53|2691.83|2699.53|2691.83|2699.07|2691.37|23
1643851780000|2022-02-03 01:29:40|2699.51|2691.81|2698.8|2691.1|2699.54|2691.84|2698.67|2690.97|35
1643851790000|2022-02-03 01:29:50|2698.75|2691.05|2697.96|2690.26|2698.84|2691.14|2697.96|2690.26|30
1643851800000|2022-02-03 01:30:00|2698.06|2690.36|2699.17|2691.47|2699.26|2691.56|2697.98|2690.28|38
1643851810000|2022-02-03 01:30:10|2699.29|2691.59|2699.15|2691.45|2699.7|2692|2699.12|2691.42|32
1643851820000|2022-02-03 01:30:20|2699.16|2691.46|2698.89|2691.19|2699.73|2692.03|2698.86|2691.16|32
1643851830000|2022-02-03 01:30:30|2698.94|2691.24|2698.39|2690.69|2699|2691.3|2698.39|2690.69|28
1643851840000|2022-02-03 01:30:40|2698.38|2690.68|2698.09|2690.39|2698.47|2690.77|2698.06|2690.36|26
1643851850000|2022-02-03 01:30:50|2698.06|2690.36|2699.47|2691.77|2699.53|2691.83|2698.06|2690.36|39
1643851860000|2022-02-03 01:31:00|2699.46|2691.76|2699.32|2691.62|2699.48|2691.78|2699.01|2691.31|32
1643851870000|2022-02-03 01:31:10|2699.31|2691.61|2699.23|2691.53|2699.33|2691.63|2699.15|2691.45|17
1643851880000|2022-02-03 01:31:20|2699.24|2691.54|2698.72|2691.02|2699.24|2691.54|2698.5|2690.8|33
1643851890000|2022-02-03 01:31:30|2698.73|2691.03|2698.32|2690.62|2699.05|2691.35|2698.29|2690.59|33
1643851900000|2022-02-03 01:31:40|2698.36|2690.66|2698.83|2691.13|2698.93|2691.23|2698.32|2690.62|35
1643851910000|2022-02-03 01:31:50|2698.73|2691.03|2698.8|2691.1|2698.88|2691.18|2698.66|2690.96|28
1643851920000|2022-02-03 01:32:00|2698.83|2691.13|2699.54|2691.84|2699.73|2692.03|2698.83|2691.13|25
1643851930000|2022-02-03 01:32:10|2699.53|2691.83|2699.06|2691.36|2699.53|2691.83|2698.9|2691.2|29
1643851940000|2022-02-03 01:32:20|2699.07|2691.37|2699.1|2691.4|2699.1|2691.4|2698.98|2691.28|22
1643851950000|2022-02-03 01:32:30|2699.11|2691.41|2699.32|2691.62|2699.32|2691.62|2699|2691.3|23
1643851960000|2022-02-03 01:32:40|2699.37|2691.67|2700.41|2692.71|2700.41|2692.71|2699.37|2691.67|29
1643851970000|2022-02-03 01:32:50|2700.18|2692.48|2700.25|2692.55|2700.6|2692.9|2699.58|2691.88|33
1643851980000|2022-02-03 01:33:00|2700.51|2692.81|2700.36|2692.66|2700.82|2693.12|2700.04|2692.34|29
1643851990000|2022-02-03 01:33:10|2700.48|2692.78|2701.83|2694.13|2701.83|2694.13|2699.91|2692.21|29
1643852000000|2022-02-03 01:33:20|2701.94|2694.24|2701.61|2693.91|2702.17|2694.47|2701.09|2693.39|35
1643852010000|2022-02-03 01:33:30|2701.92|2694.22|2702.73|2695.03|2703.03|2695.33|2701.92|2694.22|37
1643852020000|2022-02-03 01:33:40|2702.64|2694.94|2702.68|2694.98|2702.97|2695.27|2702.58|2694.88|32
1643852030000|2022-02-03 01:33:50|2702.65|2694.95|2702.83|2695.13|2703.08|2695.38|2702.28|2694.58|37
1643852040000|2022-02-03 01:34:00|2702.74|2695.04|2702.43|2694.73|2703.1|2695.4|2702.15|2694.45|38
1643852050000|2022-02-03 01:34:10|2702.39|2694.69|2702.43|2694.73|2702.61|2694.91|2701.98|2694.28|35
1643852060000|2022-02-03 01:34:20|2702.42|2694.72|2703.01|2695.31|2703.17|2695.47|2702.3|2694.6|36
1643852070000|2022-02-03 01:34:30|2703.28|2695.58|2704.15|2696.45|2704.22|2696.52|2703.08|2695.38|35
1643852080000|2022-02-03 01:34:40|2704.25|2696.55|2703.84|2696.14|2704.37|2696.67|2703.81|2696.11|31
1643852090000|2022-02-03 01:34:50|2703.83|2696.13|2703.36|2695.66|2704.06|2696.36|2703.36|2695.66|27
1643852100000|2022-02-03 01:35:00|2703.39|2695.69|2704.41|2696.71|2704.7|2697|2703.38|2695.68|33
1643852110000|2022-02-03 01:35:10|2704.61|2696.91|2703.95|2696.25|2704.66|2696.96|2703.58|2695.88|34
1643852120000|2022-02-03 01:35:20|2703.98|2696.28|2703.9|2696.2|2704.28|2696.58|2703.85|2696.15|35
1643852130000|2022-02-03 01:35:30|2703.94|2696.24|2703.84|2696.14|2704.24|2696.54|2703.84|2696.14|29
1643852140000|2022-02-03 01:35:40|2703.85|2696.15|2703.86|2696.16|2703.9|2696.2|2703.83|2696.13|23
1643852150000|2022-02-03 01:35:50|2703.88|2696.18|2703.85|2696.15|2703.93|2696.23|2703.75|2696.05|20
1643852160000|2022-02-03 01:36:00|2703.84|2696.14|2703.27|2695.57|2703.92|2696.22|2703.04|2695.34|29
1643852170000|2022-02-03 01:36:10|2703.28|2695.58|2703.76|2696.06|2703.76|2696.06|2703.28|2695.58|31
1643852180000|2022-02-03 01:36:20|2703.73|2696.03|2703.62|2695.92|2703.75|2696.05|2703.54|2695.84|29
1643852190000|2022-02-03 01:36:30|2703.7|2696|2703.33|2695.63|2704.5|2696.8|2703.31|2695.61|29
1643852200000|2022-02-03 01:36:40|2703.34|2695.64|2703.52|2695.82|2703.52|2695.82|2703|2695.3|35
1643852210000|2022-02-03 01:36:50|2703.5|2695.8|2702.73|2695.03|2703.5|2695.8|2702.73|2695.03|25
1643852220000|2022-02-03 01:37:00|2702.74|2695.04|2703.67|2695.97|2703.67|2695.97|2702.74|2695.04|35
1643852230000|2022-02-03 01:37:10|2703.59|2695.89|2703.58|2695.88|2703.61|2695.91|2703.54|2695.84|15
1643852240000|2022-02-03 01:37:20|2703.65|2695.95|2703.31|2695.61|2703.74|2696.04|2703.25|2695.55|31
1643852250000|2022-02-03 01:37:30|2703.41|2695.71|2702.27|2694.57|2703.56|2695.86|2702.27|2694.57|32
1643852260000|2022-02-03 01:37:40|2702.17|2694.47|2701.8|2694.1|2702.17|2694.47|2701.66|2693.96|22
1643852270000|2022-02-03 01:37:50|2701.73|2694.03|2701.83|2694.13|2702.14|2694.44|2701.42|2693.72|26
1643852280000|2022-02-03 01:38:00|2701.85|2694.15|2700.56|2692.86|2701.85|2694.15|2700.33|2692.63|35
1643852290000|2022-02-03 01:38:10|2700.62|2692.92|2700.39|2692.69|2700.71|2693.01|2700.36|2692.66|26
1643852300000|2022-02-03 01:38:20|2700.43|2692.73|2700.7|2693|2700.7|2693|2700.34|2692.64|23
1643852310000|2022-02-03 01:38:30|2700.78|2693.08|2701.17|2693.47|2701.32|2693.62|2700.78|2693.08|25
1643852320000|2022-02-03 01:38:40|2701.18|2693.48|2700.57|2692.87|2701.35|2693.65|2700.53|2692.83|30
1643852330000|2022-02-03 01:38:50|2700.56|2692.86|2700.28|2692.58|2700.85|2693.15|2699.96|2692.26|36
1643852340000|2022-02-03 01:39:00|2700.38|2692.68|2701.49|2693.79|2701.49|2693.79|2700.15|2692.45|30
1643852350000|2022-02-03 01:39:10|2701.45|2693.75|2700.69|2692.99|2701.45|2693.75|2700.54|2692.84|20
1643852360000|2022-02-03 01:39:20|2701.02|2693.32|2699.86|2692.16|2701.2|2693.5|2699.83|2692.13|31
1643852370000|2022-02-03 01:39:30|2699.71|2692.01|2698.89|2691.19|2699.71|2692.01|2698.24|2690.54|34
1643852380000|2022-02-03 01:39:40|2698.94|2691.24|2699.31|2691.61|2699.37|2691.67|2698.94|2691.24|33
1643852390000|2022-02-03 01:39:50|2699.28|2691.58|2699.12|2691.42|2699.5|2691.8|2698.88|2691.18|29
1643852400000|2022-02-03 01:40:00|2699.29|2691.59|2699.36|2691.66|2699.55|2691.85|2698.9|2691.2|28
1643852410000|2022-02-03 01:40:10|2699.43|2691.73|2699.4|2691.7|2699.47|2691.77|2698.97|2691.27|34
1643852420000|2022-02-03 01:40:20|2698.93|2691.23|2698.24|2690.54|2698.93|2691.23|2697.95|2690.25|33
1643852430000|2022-02-03 01:40:30|2698.14|2690.44|2699.86|2692.16|2699.99|2692.29|2698.11|2690.41|34
1643852440000|2022-02-03 01:40:40|2699.98|2692.28|2699.08|2691.38|2700|2692.3|2698.59|2690.89|37
1643852450000|2022-02-03 01:40:50|2699.3|2691.6|2699.03|2691.33|2699.62|2691.92|2698.95|2691.25|39
1643852460000|2022-02-03 01:41:00|2698.99|2691.29|2699.34|2691.64|2699.34|2691.64|2698.87|2691.17|27
1643852470000|2022-02-03 01:41:10|2699.35|2691.65|2699.15|2691.45|2699.46|2691.76|2699|2691.3|37
1643852480000|2022-02-03 01:41:20|2699.26|2691.56|2700.04|2692.34|2700.12|2692.42|2699.13|2691.43|30
1643852490000|2022-02-03 01:41:30|2699.89|2692.19|2699.64|2691.94|2699.89|2692.19|2699.2|2691.5|31
1643852500000|2022-02-03 01:41:40|2699.61|2691.91|2701.1|2693.4|2701.18|2693.48|2699.56|2691.86|30
1643852510000|2022-02-03 01:41:50|2701.09|2693.39|2698.76|2691.06|2701.09|2693.39|2698.09|2690.39|37
1643852520000|2022-02-03 01:42:00|2698.79|2691.09|2698.41|2690.71|2698.99|2691.29|2698.29|2690.59|34
1643852530000|2022-02-03 01:42:10|2698.45|2690.75|2699.76|2692.06|2699.76|2692.06|2698.45|2690.75|33
1643852540000|2022-02-03 01:42:20|2699.8|2692.1|2699.64|2691.94|2700.88|2693.18|2699.55|2691.85|38
1643852550000|2022-02-03 01:42:30|2699.55|2691.85|2699.75|2692.05|2699.97|2692.27|2699.51|2691.81|39
1643852560000|2022-02-03 01:42:40|2699.86|2692.16|2700.84|2693.14|2700.84|2693.14|2699.7|2692|34
1643852570000|2022-02-03 01:42:50|2700.93|2693.23|2700.55|2692.85|2701.6|2693.9|2700.55|2692.85|39
1643852580000|2022-02-03 01:43:00|2700.63|2692.93|2701.2|2693.5|2701.43|2693.73|2700.5|2692.8|29
1643852590000|2022-02-03 01:43:10|2701.31|2693.61|2704.07|2696.37|2705.61|2697.91|2701.29|2693.59|37
1643852600000|2022-02-03 01:43:20|2704.05|2696.35|2704.06|2696.36|2704.57|2696.87|2703.98|2696.28|36
1643852610000|2022-02-03 01:43:30|2703.96|2696.26|2704.04|2696.34|2704.15|2696.45|2703.44|2695.74|33
1643852620000|2022-02-03 01:43:40|2704|2696.3|2703.86|2696.16|2704.03|2696.33|2703.79|2696.09|32
1643852630000|2022-02-03 01:43:50|2703.87|2696.17|2702.42|2694.72|2703.87|2696.17|2702.32|2694.62|30
1643852640000|2022-02-03 01:44:00|2702.45|2694.75|2702.85|2695.15|2703.06|2695.36|2702.32|2694.62|34
1643852650000|2022-02-03 01:44:10|2702.93|2695.23|2700.97|2693.27|2703.26|2695.56|2700.61|2692.91|38
1643852660000|2022-02-03 01:44:20|2701.12|2693.42|2699.06|2691.36|2701.14|2693.44|2699.06|2691.36|38
1643852670000|2022-02-03 01:44:30|2699.18|2691.48|2698.53|2690.83|2699.96|2692.26|2698.52|2690.82|35
1643852680000|2022-02-03 01:44:40|2698.51|2690.81|2698.64|2690.94|2699.65|2691.95|2698.51|2690.81|32
1643852690000|2022-02-03 01:44:50|2698.52|2690.82|2699.01|2691.31|2699.12|2691.42|2698.52|2690.82|35
1643852700000|2022-02-03 01:45:00|2699.17|2691.47|2699.62|2691.92|2699.67|2691.97|2698.87|2691.17|22
1643852710000|2022-02-03 01:45:10|2699.64|2691.94|2697.17|2689.47|2699.79|2692.09|2696.31|2688.61|37
1643852720000|2022-02-03 01:45:20|2697.24|2689.54|2696.75|2689.05|2697.32|2689.62|2696.71|2689.01|32
1643852730000|2022-02-03 01:45:30|2696.87|2689.17|2696.58|2688.88|2696.87|2689.17|2695.96|2688.26|30
1643852740000|2022-02-03 01:45:40|2696.51|2688.81|2696.14|2688.44|2696.51|2688.81|2696|2688.3|31
1643852750000|2022-02-03 01:45:50|2696.15|2688.45|2696.01|2688.31|2696.49|2688.79|2695.64|2687.94|36
1643852760000|2022-02-03 01:46:00|2696.03|2688.33|2691.44|2683.74|2696.03|2688.33|2691.23|2683.53|36
1643852770000|2022-02-03 01:46:10|2691.47|2683.77|2693.45|2685.75|2693.64|2685.94|2691.1|2683.4|40
1643852780000|2022-02-03 01:46:20|2693.62|2685.92|2692.87|2685.17|2693.71|2686.01|2692.6|2684.9|38
1643852790000|2022-02-03 01:46:30|2693|2685.3|2693.02|2685.32|2693.07|2685.37|2692.76|2685.06|31
1643852800000|2022-02-03 01:46:40|2692.8|2685.1|2692.11|2684.41|2692.8|2685.1|2691.9|2684.2|34
1643852810000|2022-02-03 01:46:50|2692.05|2684.35|2692.72|2685.02|2692.76|2685.06|2691.85|2684.15|36
1643852820000|2022-02-03 01:47:00|2692.65|2684.95|2692.13|2684.43|2692.8|2685.1|2691.89|2684.19|36
1643852830000|2022-02-03 01:47:10|2692.18|2684.48|2692.12|2684.42|2692.94|2685.24|2691.95|2684.25|38
1643852840000|2022-02-03 01:47:20|2692.27|2684.57|2691.54|2683.84|2693.23|2685.53|2691.46|2683.76|36
1643852850000|2022-02-03 01:47:30|2691.53|2683.83|2691.5|2683.8|2692.41|2684.71|2691.45|2683.75|36
1643852860000|2022-02-03 01:47:40|2691.52|2683.82|2690.45|2682.75|2691.57|2683.87|2690.45|2682.75|29
1643852870000|2022-02-03 01:47:50|2690.5|2682.8|2688.43|2680.73|2690.5|2682.8|2688.43|2680.73|37
1643852880000|2022-02-03 01:48:00|2688.47|2680.77|2688.66|2680.96|2688.66|2680.96|2687.54|2679.84|36
1643852890000|2022-02-03 01:48:10|2688.72|2681.02|2688.49|2680.79|2688.72|2681.02|2687.96|2680.26|31
1643852900000|2022-02-03 01:48:20|2688.44|2680.74|2686.84|2679.14|2688.48|2680.78|2686.84|2679.14|34
1643852910000|2022-02-03 01:48:30|2686.87|2679.17|2688.16|2680.46|2688.5|2680.8|2686.7|2679|38
1643852920000|2022-02-03 01:48:40|2687.98|2680.28|2691.64|2683.94|2691.64|2683.94|2687.94|2680.24|39
1643852930000|2022-02-03 01:48:50|2691.7|2684|2691.03|2683.33|2692.76|2685.06|2690.05|2682.35|39
1643852940000|2022-02-03 01:49:00|2690.81|2683.11|2690.78|2683.08|2691.66|2683.96|2690.44|2682.74|34
1643852950000|2022-02-03 01:49:10|2690.88|2683.18|2690.43|2682.73|2690.99|2683.29|2689.94|2682.24|37
1643852960000|2022-02-03 01:49:20|2689.95|2682.25|2688.84|2681.14|2690.08|2682.38|2688.84|2681.14|36
1643852970000|2022-02-03 01:49:30|2688.81|2681.11|2689.02|2681.32|2689.02|2681.32|2687.93|2680.23|38
1643852980000|2022-02-03 01:49:40|2689.4|2681.7|2688.81|2681.11|2689.42|2681.72|2688.56|2680.86|38
1643852990000|2022-02-03 01:49:50|2688.71|2681.01|2689.23|2681.53|2689.29|2681.59|2688.71|2681.01|37
1643853000000|2022-02-03 01:50:00|2689.15|2681.45|2689.43|2681.73|2689.68|2681.98|2689.14|2681.44|37
1643853010000|2022-02-03 01:50:10|2689.36|2681.66|2688.81|2681.11|2689.38|2681.68|2688.48|2680.78|33
1643853020000|2022-02-03 01:50:20|2688.67|2680.97|2688.54|2680.84|2689.26|2681.56|2688.54|2680.84|37
1643853030000|2022-02-03 01:50:30|2688.55|2680.85|2687.98|2680.28|2688.65|2680.95|2687.97|2680.27|37
1643853040000|2022-02-03 01:50:40|2688.12|2680.42|2688.74|2681.04|2688.98|2681.28|2688.12|2680.42|38
1643853050000|2022-02-03 01:50:50|2688.83|2681.13|2688.58|2680.88|2689.28|2681.58|2688.4|2680.7|31
1643853060000|2022-02-03 01:51:00|2688.6|2680.9|2688.72|2681.02|2689.58|2681.88|2688.6|2680.9|33
1643853070000|2022-02-03 01:51:10|2688.74|2681.04|2688.96|2681.26|2689.25|2681.55|2688.62|2680.92|36
1643853080000|2022-02-03 01:51:20|2688.94|2681.24|2687.99|2680.29|2689.03|2681.33|2687.88|2680.18|38
1643853090000|2022-02-03 01:51:30|2688.02|2680.32|2687.65|2679.95|2688.02|2680.32|2687.62|2679.92|32
1643853100000|2022-02-03 01:51:40|2687.64|2679.94|2685.1|2677.4|2687.73|2680.03|2685.1|2677.4|36
1643853110000|2022-02-03 01:51:50|2685.12|2677.42|2683.48|2675.78|2685.12|2677.42|2681.86|2674.16|38
1643853120000|2022-02-03 01:52:00|2683.4|2675.7|2683.43|2675.73|2683.98|2676.28|2683.14|2675.44|36
1643853130000|2022-02-03 01:52:10|2683.21|2675.51|2683.73|2676.03|2683.73|2676.03|2682.45|2674.75|34
1643853140000|2022-02-03 01:52:20|2683.74|2676.04|2684.07|2676.37|2684.48|2676.78|2683.72|2676.02|38
1643853150000|2022-02-03 01:52:30|2684.17|2676.47|2684.26|2676.56|2684.81|2677.11|2683.89|2676.19|36
1643853160000|2022-02-03 01:52:40|2684.25|2676.55|2684.44|2676.74|2684.87|2677.17|2684.07|2676.37|38
1643853170000|2022-02-03 01:52:50|2684.36|2676.66|2683|2675.3|2684.36|2676.66|2683|2675.3|38
1643853180000|2022-02-03 01:53:00|2682.83|2675.13|2682.43|2674.73|2683.58|2675.88|2682.36|2674.66|39
1643853190000|2022-02-03 01:53:10|2682.46|2674.76|2683.13|2675.43|2683.29|2675.59|2682.21|2674.51|38
1643853200000|2022-02-03 01:53:20|2683.08|2675.38|2680.93|2673.23|2683.11|2675.41|2680.93|2673.23|35
1643853210000|2022-02-03 01:53:30|2680.77|2673.07|2684.02|2676.32|2684.64|2676.94|2680.46|2672.76|38
1643853220000|2022-02-03 01:53:40|2683.97|2676.27|2684.26|2676.56|2684.26|2676.56|2683.37|2675.67|32
1643853230000|2022-02-03 01:53:50|2684.23|2676.53|2683.82|2676.12|2684.3|2676.6|2683.78|2676.08|34
1643853240000|2022-02-03 01:54:00|2683.81|2676.11|2683.99|2676.29|2684.66|2676.96|2683.76|2676.06|34
1643853250000|2022-02-03 01:54:10|2683.89|2676.19|2684.87|2677.17|2685.05|2677.35|2683.89|2676.19|39
1643853260000|2022-02-03 01:54:20|2684.76|2677.06|2685.05|2677.35|2685.55|2677.85|2684.68|2676.98|39
1643853270000|2022-02-03 01:54:30|2685.06|2677.36|2684.08|2676.38|2685.18|2677.48|2684.08|2676.38|36
1643853280000|2022-02-03 01:54:40|2684.23|2676.53|2683.64|2675.94|2684.74|2677.04|2683.64|2675.94|34
1643853290000|2022-02-03 01:54:50|2683.65|2675.95|2683.44|2675.74|2683.68|2675.98|2683.09|2675.39|31
1643853300000|2022-02-03 01:55:00|2683.56|2675.86|2682.88|2675.18|2683.61|2675.91|2682.5|2674.8|36
1643853310000|2022-02-03 01:55:10|2682.85|2675.15|2681.06|2673.36|2682.95|2675.25|2681.01|2673.31|38
1643853320000|2022-02-03 01:55:20|2680.73|2673.03|2681.05|2673.35|2681.45|2673.75|2680.53|2672.83|37
1643853330000|2022-02-03 01:55:30|2681.04|2673.34|2678.43|2670.73|2681.05|2673.35|2678.43|2670.73|38
1643853340000|2022-02-03 01:55:40|2678.46|2670.76|2676.59|2668.89|2678.46|2670.76|2676.59|2668.89|38
1643853350000|2022-02-03 01:55:50|2676.46|2668.76|2679.09|2671.39|2679.32|2671.62|2676.05|2668.35|38
1643853360000|2022-02-03 01:56:00|2679.07|2671.37|2681.81|2674.11|2681.81|2674.11|2678.57|2670.87|38
1643853370000|2022-02-03 01:56:10|2681.97|2674.27|2681.56|2673.86|2682.77|2675.07|2681.56|2673.86|38
1643853380000|2022-02-03 01:56:20|2681.49|2673.79|2681.38|2673.68|2681.49|2673.79|2681.08|2673.38|25
1643853390000|2022-02-03 01:56:30|2681.37|2673.67|2682.9|2675.2|2682.9|2675.2|2680.43|2672.73|36
1643853400000|2022-02-03 01:56:40|2682.95|2675.25|2684.72|2677.02|2685.47|2677.77|2682.95|2675.25|36
1643853410000|2022-02-03 01:56:50|2684.63|2676.93|2684.86|2677.16|2684.89|2677.19|2684.31|2676.61|33
1643853420000|2022-02-03 01:57:00|2684.83|2677.13|2684.41|2676.71|2685.61|2677.91|2683.9|2676.2|35
1643853430000|2022-02-03 01:57:10|2684.26|2676.56|2684.08|2676.38|2684.44|2676.74|2683.66|2675.96|37
1643853440000|2022-02-03 01:57:20|2684.22|2676.52|2685.64|2677.94|2685.68|2677.98|2683.91|2676.21|38
1643853450000|2022-02-03 01:57:30|2684.98|2677.28|2685.46|2677.76|2686.19|2678.49|2684.98|2677.28|36
1643853460000|2022-02-03 01:57:40|2685.36|2677.66|2685.84|2678.14|2686.02|2678.32|2685.36|2677.66|36
1643853470000|2022-02-03 01:57:50|2685.88|2678.18|2685.87|2678.17|2686.35|2678.65|2685.59|2677.89|39
1643853480000|2022-02-03 01:58:00|2685.95|2678.25|2687.53|2679.83|2687.53|2679.83|2685.75|2678.05|36
1643853490000|2022-02-03 01:58:10|2687.57|2679.87|2690.8|2683.1|2690.86|2683.16|2687.37|2679.67|35
1643853500000|2022-02-03 01:58:20|2690.35|2682.65|2690.22|2682.52|2690.37|2682.67|2689.26|2681.56|30
1643853510000|2022-02-03 01:58:30|2690.19|2682.49|2690.14|2682.44|2690.57|2682.87|2689.35|2681.65|35
1643853520000|2022-02-03 01:58:40|2690.29|2682.59|2689.59|2681.89|2690.29|2682.59|2689.59|2681.89|34
1643853530000|2022-02-03 01:58:50|2689.64|2681.94|2689.73|2682.03|2690.04|2682.34|2689.56|2681.86|35
1643853540000|2022-02-03 01:59:00|2689.65|2681.95|2691.04|2683.34|2691.34|2683.64|2689.38|2681.68|37
1643853550000|2022-02-03 01:59:10|2690.92|2683.22|2691.23|2683.53|2691.73|2684.03|2690.92|2683.22|34
1643853560000|2022-02-03 01:59:20|2691.31|2683.61|2690.86|2683.16|2691.4|2683.7|2690.62|2682.92|34
1643853570000|2022-02-03 01:59:30|2690.8|2683.1|2690.49|2682.79|2691.14|2683.44|2690.39|2682.69|33
1643853580000|2022-02-03 01:59:40|2690.69|2682.99|2690.45|2682.75|2690.7|2683|2690.02|2682.32|35
1643853590000|2022-02-03 01:59:50|2690.27|2682.57|2688.23|2680.53|2690.27|2682.57|2687.54|2679.84|35
1643853600000|2022-02-03 02:00:00|2688.22|2680.52|2687.82|2680.12|2688.85|2681.15|2687.33|2679.63|35
1643853610000|2022-02-03 02:00:10|2687.8|2680.1|2689.29|2681.59|2689.29|2681.59|2686.33|2678.63|40
1643853620000|2022-02-03 02:00:20|2689.68|2681.98|2691.21|2683.51|2692.38|2684.68|2689.68|2681.98|38
1643853630000|2022-02-03 02:00:30|2691.12|2683.42|2690.74|2683.04|2691.51|2683.81|2690.74|2683.04|40
1643853640000|2022-02-03 02:00:40|2690.73|2683.03|2691.44|2683.74|2691.64|2683.94|2690.73|2683.03|34
1643853650000|2022-02-03 02:00:50|2691.42|2683.72|2691.6|2683.9|2691.69|2683.99|2690.86|2683.16|37
1643853660000|2022-02-03 02:01:00|2691.58|2683.88|2690.98|2683.28|2691.78|2684.08|2690.98|2683.28|38
1643853670000|2022-02-03 02:01:10|2690.92|2683.22|2690.87|2683.17|2691.36|2683.66|2690.5|2682.8|31
1643853680000|2022-02-03 02:01:20|2690.98|2683.28|2691.43|2683.73|2691.57|2683.87|2690.92|2683.22|36
1643853690000|2022-02-03 02:01:30|2691.35|2683.65|2692|2684.3|2692.5|2684.8|2691.35|2683.65|29
1643853700000|2022-02-03 02:01:40|2692.06|2684.36|2692.66|2684.96|2692.96|2685.26|2692.06|2684.36|37
1643853710000|2022-02-03 02:01:50|2692.55|2684.85|2691.16|2683.46|2692.63|2684.93|2691.08|2683.38|38
1643853720000|2022-02-03 02:02:00|2691.31|2683.61|2691.91|2684.21|2692.24|2684.54|2691.31|2683.61|36
1643853730000|2022-02-03 02:02:10|2691.82|2684.12|2690.63|2682.93|2691.82|2684.12|2689.87|2682.17|39
1643853740000|2022-02-03 02:02:20|2690.73|2683.03|2691.67|2683.97|2692.13|2684.43|2690.73|2683.03|34
1643853750000|2022-02-03 02:02:30|2691.65|2683.95|2692.39|2684.69|2692.58|2684.88|2691.65|2683.95|36
1643853760000|2022-02-03 02:02:40|2692.35|2684.65|2692.03|2684.33|2693|2685.3|2691.72|2684.02|39
1643853770000|2022-02-03 02:02:50|2692.05|2684.35|2691.11|2683.41|2692.6|2684.9|2691.11|2683.41|37
1643853780000|2022-02-03 02:03:00|2691.07|2683.37|2692.29|2684.59|2692.43|2684.73|2691|2683.3|37
1643853790000|2022-02-03 02:03:10|2692.16|2684.46|2692.34|2684.64|2692.46|2684.76|2692.16|2684.46|23
1643853800000|2022-02-03 02:03:20|2692.35|2684.65|2691.93|2684.23|2692.38|2684.68|2691.08|2683.38|35
1643853810000|2022-02-03 02:03:30|2691.95|2684.25|2689.89|2682.19|2692|2684.3|2689.89|2682.19|34
1643853820000|2022-02-03 02:03:40|2689.78|2682.08|2688.02|2680.32|2689.84|2682.14|2688.02|2680.32|28
1643853830000|2022-02-03 02:03:50|2687.83|2680.13|2686.52|2678.82|2687.94|2680.24|2686.52|2678.82|33
1643853840000|2022-02-03 02:04:00|2686.49|2678.79|2687.02|2679.32|2687.5|2679.8|2686.43|2678.73|29
1643853850000|2022-02-03 02:04:10|2686.89|2679.19|2687.01|2679.31|2687.05|2679.35|2686.66|2678.96|28
1643853860000|2022-02-03 02:04:20|2687.08|2679.38|2685.27|2677.57|2687.08|2679.38|2685.17|2677.47|35
1643853870000|2022-02-03 02:04:30|2685.26|2677.56|2685.54|2677.84|2685.77|2678.07|2685.05|2677.35|33
1643853880000|2022-02-03 02:04:40|2685.27|2677.57|2685.1|2677.4|2685.58|2677.88|2684.9|2677.2|35
1643853890000|2022-02-03 02:04:50|2685.04|2677.34|2684.91|2677.21|2685.82|2678.12|2684.84|2677.14|34
1643853900000|2022-02-03 02:05:00|2685.05|2677.35|2684.47|2676.77|2685.25|2677.55|2684.47|2676.77|36
1643853910000|2022-02-03 02:05:10|2684.56|2676.86|2684.9|2677.2|2685.04|2677.34|2684.56|2676.86|30
1643853920000|2022-02-03 02:05:20|2685.35|2677.65|2687.64|2679.94|2687.64|2679.94|2685.25|2677.55|35
1643853930000|2022-02-03 02:05:30|2687.63|2679.93|2688.4|2680.7|2688.4|2680.7|2687.24|2679.54|32
1643853940000|2022-02-03 02:05:40|2688.42|2680.72|2685.94|2678.24|2688.47|2680.77|2685.94|2678.24|35
1643853950000|2022-02-03 02:05:50|2685.88|2678.18|2686.03|2678.33|2686.44|2678.74|2685.6|2677.9|37
1643853960000|2022-02-03 02:06:00|2686.08|2678.38|2685.78|2678.08|2686.33|2678.63|2685.64|2677.94|33
1643853970000|2022-02-03 02:06:10|2685.73|2678.03|2683.67|2675.97|2685.82|2678.12|2683.06|2675.36|39
1643853980000|2022-02-03 02:06:20|2683.69|2675.99|2683.26|2675.56|2683.9|2676.2|2683.2|2675.5|38
1643853990000|2022-02-03 02:06:30|2683.21|2675.51|2682.52|2674.82|2683.21|2675.51|2681.69|2673.99|36
1643854000000|2022-02-03 02:06:40|2682.13|2674.43|2680.63|2672.93|2682.13|2674.43|2680.4|2672.7|37
1643854010000|2022-02-03 02:06:50|2680.72|2673.02|2680.91|2673.21|2681.31|2673.61|2680.6|2672.9|38
1643854020000|2022-02-03 02:07:00|2680.9|2673.2|2681.17|2673.47|2681.17|2673.47|2680.57|2672.87|35
1643854030000|2022-02-03 02:07:10|2681.29|2673.59|2680.42|2672.72|2681.29|2673.59|2679.64|2671.94|36
1643854040000|2022-02-03 02:07:20|2680.39|2672.69|2679.81|2672.11|2680.39|2672.69|2679.59|2671.89|34
1643854050000|2022-02-03 02:07:30|2679.84|2672.14|2682|2674.3|2682.22|2674.52|2679.71|2672.01|37
1643854060000|2022-02-03 02:07:40|2681.89|2674.19|2683.2|2675.5|2683.49|2675.79|2681.7|2674|33
1643854070000|2022-02-03 02:07:50|2682.93|2675.23|2682.04|2674.34|2683.42|2675.72|2682.01|2674.31|37
1643854080000|2022-02-03 02:08:00|2682.18|2674.48|2681.02|2673.32|2682.39|2674.69|2680.74|2673.04|32
1643854090000|2022-02-03 02:08:10|2681.01|2673.31|2680.81|2673.11|2681.11|2673.41|2680.18|2672.48|37
1643854100000|2022-02-03 02:08:20|2680.79|2673.09|2683.22|2675.52|2683.22|2675.52|2680.7|2673|37
1643854110000|2022-02-03 02:08:30|2683.46|2675.76|2681.84|2674.14|2683.46|2675.76|2681.67|2673.97|40
1643854120000|2022-02-03 02:08:40|2681.78|2674.08|2680.73|2673.03|2681.78|2674.08|2680.5|2672.8|38
1643854130000|2022-02-03 02:08:50|2680.74|2673.04|2681.42|2673.72|2681.63|2673.93|2680.66|2672.96|35
1643854140000|2022-02-03 02:09:00|2681.41|2673.71|2679.8|2672.1|2681.41|2673.71|2679.8|2672.1|33
1643854150000|2022-02-03 02:09:10|2679.92|2672.22|2681.23|2673.53|2681.29|2673.59|2679.92|2672.22|36
1643854160000|2022-02-03 02:09:20|2681.25|2673.55|2680.26|2672.56|2681.34|2673.64|2679.45|2671.75|37
1643854170000|2022-02-03 02:09:30|2680.21|2672.51|2680.09|2672.39|2680.84|2673.14|2679.92|2672.22|35
1643854180000|2022-02-03 02:09:40|2680.08|2672.38|2680.47|2672.77|2680.57|2672.87|2680.06|2672.36|31
1643854190000|2022-02-03 02:09:50|2680.41|2672.71|2680.76|2673.06|2680.81|2673.11|2680.41|2672.71|31
1643854200000|2022-02-03 02:10:00|2680.78|2673.08|2682.04|2674.34|2682.93|2675.23|2680.78|2673.08|37
1643854210000|2022-02-03 02:10:10|2682.03|2674.33|2680.9|2673.2|2682.08|2674.38|2680.73|2673.03|35
1643854220000|2022-02-03 02:10:20|2680.87|2673.17|2681.4|2673.7|2681.78|2674.08|2680.5|2672.8|36
1643854230000|2022-02-03 02:10:30|2681.36|2673.66|2681.83|2674.13|2682.15|2674.45|2681.34|2673.64|37
1643854240000|2022-02-03 02:10:40|2681.89|2674.19|2682.02|2674.32|2682.28|2674.58|2681.79|2674.09|32
1643854250000|2022-02-03 02:10:50|2681.83|2674.13|2681.6|2673.9|2682.03|2674.33|2680.86|2673.16|38
1643854260000|2022-02-03 02:11:00|2681.61|2673.91|2680.77|2673.07|2681.68|2673.98|2680.47|2672.77|38
1643854270000|2022-02-03 02:11:10|2680.82|2673.12|2680.37|2672.67|2680.98|2673.28|2680.31|2672.61|34
1643854280000|2022-02-03 02:11:20|2680.45|2672.75|2680.58|2672.88|2680.61|2672.91|2680.11|2672.41|33
1643854290000|2022-02-03 02:11:30|2680.65|2672.95|2679.69|2671.99|2680.87|2673.17|2679.69|2671.99|34
1643854300000|2022-02-03 02:11:40|2679.8|2672.1|2679.36|2671.66|2679.89|2672.19|2679.3|2671.6|34
1643854310000|2022-02-03 02:11:50|2679.52|2671.82|2676.18|2668.48|2679.52|2671.82|2675.67|2667.97|39
1643854320000|2022-02-03 02:12:00|2676.41|2668.71|2681.11|2673.41|2681.21|2673.51|2676.36|2668.66|39
1643854330000|2022-02-03 02:12:10|2680.8|2673.1|2679.71|2672.01|2680.8|2673.1|2679.69|2671.99|38
1643854340000|2022-02-03 02:12:20|2679.72|2672.02|2680.91|2673.21|2681.69|2673.99|2679.72|2672.02|39
1643854350000|2022-02-03 02:12:30|2680.88|2673.18|2680.42|2672.72|2681.16|2673.46|2680.42|2672.72|34
1643854360000|2022-02-03 02:12:40|2680.37|2672.67|2680.99|2673.29|2681.66|2673.96|2680.29|2672.59|37
1643854370000|2022-02-03 02:12:50|2680.95|2673.25|2681.66|2673.96|2681.77|2674.07|2680.57|2672.87|36
1643854380000|2022-02-03 02:13:00|2681.39|2673.69|2681.45|2673.75|2681.8|2674.1|2680.98|2673.28|37
1643854390000|2022-02-03 02:13:10|2681.44|2673.74|2681.64|2673.94|2682.16|2674.46|2681.35|2673.65|36
1643854400000|2022-02-03 02:13:20|2681.65|2673.95|2681.63|2673.93|2682.37|2674.67|2681.56|2673.86|36
1643854410000|2022-02-03 02:13:30|2681.68|2673.98|2683.86|2676.16|2683.87|2676.17|2681.56|2673.86|35
1643854420000|2022-02-03 02:13:40|2683.77|2676.07|2684.04|2676.34|2684.36|2676.66|2683.59|2675.89|31
1643854430000|2022-02-03 02:13:50|2684|2676.3|2683.78|2676.08|2684.21|2676.51|2683.35|2675.65|39
1643854440000|2022-02-03 02:14:00|2683.77|2676.07|2683.07|2675.37|2684.07|2676.37|2682.78|2675.08|37
1643854450000|2022-02-03 02:14:10|2683.05|2675.35|2683.01|2675.31|2683.55|2675.85|2683.01|2675.31|36
1643854460000|2022-02-03 02:14:20|2682.92|2675.22|2683.3|2675.6|2683.32|2675.62|2682.9|2675.2|36
1643854470000|2022-02-03 02:14:30|2683.37|2675.67|2684.63|2676.93|2684.63|2676.93|2683.33|2675.63|29
1643854480000|2022-02-03 02:14:40|2684.67|2676.97|2688.28|2680.58|2688.58|2680.88|2684.66|2676.96|37
1643854490000|2022-02-03 02:14:50|2688.39|2680.69|2689|2681.3|2689.8|2682.1|2688.1|2680.4|34
1643854500000|2022-02-03 02:15:00|2689.01|2681.31|2689.61|2681.91|2689.92|2682.22|2689.01|2681.31|38
1643854510000|2022-02-03 02:15:10|2689.59|2681.89|2689.86|2682.16|2689.86|2682.16|2688.64|2680.94|34
1643854520000|2022-02-03 02:15:20|2689.87|2682.17|2690.02|2682.32|2690.24|2682.54|2689.71|2682.01|30
1643854530000|2022-02-03 02:15:30|2690.12|2682.42|2689.93|2682.23|2690.12|2682.42|2689.8|2682.1|32
1643854540000|2022-02-03 02:15:40|2689.97|2682.27|2690.77|2683.07|2690.77|2683.07|2689.84|2682.14|37
1643854550000|2022-02-03 02:15:50|2691.04|2683.34|2691|2683.3|2691.04|2683.34|2690.4|2682.7|34
1643854560000|2022-02-03 02:16:00|2691.3|2683.6|2693.67|2685.97|2693.86|2686.16|2691.2|2683.5|38
1643854570000|2022-02-03 02:16:10|2693.61|2685.91|2693.7|2686|2693.77|2686.07|2693.23|2685.53|39
1643854580000|2022-02-03 02:16:20|2693.6|2685.9|2691.81|2684.11|2693.6|2685.9|2691.53|2683.83|36
1643854590000|2022-02-03 02:16:30|2691.8|2684.1|2691.13|2683.43|2691.91|2684.21|2691.13|2683.43|36
1643854600000|2022-02-03 02:16:40|2691.11|2683.41|2690.2|2682.5|2691.11|2683.41|2689.98|2682.28|36
1643854610000|2022-02-03 02:16:50|2690.06|2682.36|2690.75|2683.05|2691.17|2683.47|2690.06|2682.36|35
1643854620000|2022-02-03 02:17:00|2690.74|2683.04|2690.83|2683.13|2690.83|2683.13|2690.16|2682.46|35
1643854630000|2022-02-03 02:17:10|2690.81|2683.11|2690.66|2682.96|2691.2|2683.5|2690.52|2682.82|36
1643854640000|2022-02-03 02:17:20|2690.65|2682.95|2690.08|2682.38|2690.65|2682.95|2690.05|2682.35|34
1643854650000|2022-02-03 02:17:30|2690.13|2682.43|2690.08|2682.38|2690.35|2682.65|2689.83|2682.13|31
1643854660000|2022-02-03 02:17:40|2690.07|2682.37|2690.23|2682.53|2690.23|2682.53|2689.17|2681.47|36
1643854670000|2022-02-03 02:17:50|2690.26|2682.56|2690.07|2682.37|2690.71|2683.01|2689.94|2682.24|30
1643854680000|2022-02-03 02:18:00|2689.98|2682.28|2690.69|2682.99|2691.27|2683.57|2689.98|2682.28|35
1643854690000|2022-02-03 02:18:10|2690.64|2682.94|2689.71|2682.01|2691.03|2683.33|2689.69|2681.99|34
1643854700000|2022-02-03 02:18:20|2689.67|2681.97|2689.64|2681.94|2689.67|2681.97|2689|2681.3|34
1643854710000|2022-02-03 02:18:30|2689.69|2681.99|2689.8|2682.1|2689.89|2682.19|2689.35|2681.65|36
1643854720000|2022-02-03 02:18:40|2689.79|2682.09|2689.72|2682.02|2689.81|2682.11|2689.62|2681.92|29
1643854730000|2022-02-03 02:18:50|2689.74|2682.04|2689.73|2682.03|2689.84|2682.14|2689.65|2681.95|25
1643854740000|2022-02-03 02:19:00|2689.74|2682.04|2689.4|2681.7|2689.77|2682.07|2689.3|2681.6|30
1643854750000|2022-02-03 02:19:10|2689.39|2681.69|2689.45|2681.75|2689.55|2681.85|2689.39|2681.69|29
1643854760000|2022-02-03 02:19:20|2689.39|2681.69|2689.48|2681.78|2689.61|2681.91|2689.39|2681.69|33
1643854770000|2022-02-03 02:19:30|2689.51|2681.81|2689.91|2682.21|2689.95|2682.25|2689.36|2681.66|29
1643854780000|2022-02-03 02:19:40|2689.9|2682.2|2692.21|2684.51|2692.21|2684.51|2689.9|2682.2|39
1643854790000|2022-02-03 02:19:50|2692.2|2684.5|2692.21|2684.51|2692.73|2685.03|2692.19|2684.49|32
1643854800000|2022-02-03 02:20:00|2692.24|2684.54|2691.31|2683.61|2692.24|2684.54|2690.7|2683|36
1643854810000|2022-02-03 02:20:10|2691.32|2683.62|2691.49|2683.79|2691.51|2683.81|2691.2|2683.5|31
1643854820000|2022-02-03 02:20:20|2691.65|2683.95|2690.93|2683.23|2691.74|2684.04|2690.79|2683.09|30
1643854830000|2022-02-03 02:20:30|2690.79|2683.09|2690.29|2682.59|2690.79|2683.09|2689.91|2682.21|35
1643854840000|2022-02-03 02:20:40|2690.28|2682.58|2689.43|2681.73|2690.64|2682.94|2689.41|2681.71|37
1643854850000|2022-02-03 02:20:50|2689.4|2681.7|2689.66|2681.96|2689.92|2682.22|2689.33|2681.63|33
1643854860000|2022-02-03 02:21:00|2689.72|2682.02|2688.89|2681.19|2689.77|2682.07|2688.73|2681.03|38
1643854870000|2022-02-03 02:21:10|2688.8|2681.1|2688.08|2680.38|2688.82|2681.12|2687.52|2679.82|35
1643854880000|2022-02-03 02:21:20|2688.1|2680.4|2688.49|2680.79|2688.65|2680.95|2687.82|2680.12|33
1643854890000|2022-02-03 02:21:30|2688.52|2680.82|2688.6|2680.9|2688.76|2681.06|2688.48|2680.78|32
1643854900000|2022-02-03 02:21:40|2688.57|2680.87|2688.66|2680.96|2688.68|2680.98|2688.43|2680.73|25
1643854910000|2022-02-03 02:21:50|2688.65|2680.95|2688.16|2680.46|2688.65|2680.95|2688.16|2680.46|25
1643854920000|2022-02-03 02:22:00|2688.18|2680.48|2687.35|2679.65|2688.25|2680.55|2686.94|2679.24|31
1643854930000|2022-02-03 02:22:10|2687.34|2679.64|2687.15|2679.45|2687.38|2679.68|2687.15|2679.45|35
1643854940000|2022-02-03 02:22:20|2687.13|2679.43|2685.42|2677.72|2687.15|2679.45|2685|2677.3|38
1643854950000|2022-02-03 02:22:30|2685.5|2677.8|2685.3|2677.6|2685.5|2677.8|2684.82|2677.12|33
1643854960000|2022-02-03 02:22:40|2685.28|2677.58|2683.5|2675.8|2685.28|2677.58|2683.24|2675.54|33
1643854970000|2022-02-03 02:22:50|2683.07|2675.37|2683.55|2675.85|2683.75|2676.05|2682.71|2675.01|35
1643854980000|2022-02-03 02:23:00|2683.56|2675.86|2680.18|2672.48|2683.8|2676.1|2680.18|2672.48|36
1643854990000|2022-02-03 02:23:10|2680.47|2672.77|2679.86|2672.16|2680.96|2673.26|2679.81|2672.11|37
1643855000000|2022-02-03 02:23:20|2679.9|2672.2|2680.04|2672.34|2680.71|2673.01|2679.9|2672.2|37
1643855010000|2022-02-03 02:23:30|2680.12|2672.42|2680.23|2672.53|2680.37|2672.67|2679.83|2672.13|30
1643855020000|2022-02-03 02:23:40|2680.06|2672.36|2680.22|2672.52|2680.38|2672.68|2679.93|2672.23|30
1643855030000|2022-02-03 02:23:50|2680.25|2672.55|2677.17|2669.47|2680.48|2672.78|2677.17|2669.47|28
1643855040000|2022-02-03 02:24:00|2677.28|2669.58|2678.11|2670.41|2678.51|2670.81|2677.06|2669.36|30
1643855050000|2022-02-03 02:24:10|2678.08|2670.38|2678|2670.3|2679|2671.3|2677.41|2669.71|36
1643855060000|2022-02-03 02:24:20|2678.05|2670.35|2682.91|2675.21|2683.29|2675.59|2678.05|2670.35|39
1643855070000|2022-02-03 02:24:30|2682.68|2674.98|2680.56|2672.86|2682.68|2674.98|2680.42|2672.72|39
1643855080000|2022-02-03 02:24:40|2680.64|2672.94|2680.37|2672.67|2680.95|2673.25|2680.28|2672.58|36
1643855090000|2022-02-03 02:24:50|2680.36|2672.66|2679.47|2671.77|2680.46|2672.76|2679.1|2671.4|37
1643855100000|2022-02-03 02:25:00|2679.51|2671.81|2680.41|2672.71|2680.41|2672.71|2679.03|2671.33|39
1643855110000|2022-02-03 02:25:10|2680.62|2672.92|2681.19|2673.49|2681.24|2673.54|2679.81|2672.11|38
1643855120000|2022-02-03 02:25:20|2680.85|2673.15|2680.24|2672.54|2681.21|2673.51|2679.94|2672.24|33
1643855130000|2022-02-03 02:25:30|2680.33|2672.63|2680.88|2673.18|2681.33|2673.63|2680.25|2672.55|38
1643855140000|2022-02-03 02:25:40|2680.86|2673.16|2680.05|2672.35|2681.08|2673.38|2679.95|2672.25|33
1643855150000|2022-02-03 02:25:50|2680.03|2672.33|2678.8|2671.1|2680.53|2672.83|2678.8|2671.1|38
1643855160000|2022-02-03 02:26:00|2678.84|2671.14|2680.12|2672.42|2680.12|2672.42|2678.29|2670.59|35
1643855170000|2022-02-03 02:26:10|2680.11|2672.41|2681.45|2673.75|2681.51|2673.81|2680.08|2672.38|32
1643855180000|2022-02-03 02:26:20|2681.46|2673.76|2681.22|2673.52|2681.98|2674.28|2680.96|2673.26|38
1643855190000|2022-02-03 02:26:30|2681.23|2673.53|2682.12|2674.42|2682.12|2674.42|2681.23|2673.53|35
1643855200000|2022-02-03 02:26:40|2682.06|2674.36|2681.66|2673.96|2682.13|2674.43|2681.54|2673.84|37
1643855210000|2022-02-03 02:26:50|2681.59|2673.89|2682.47|2674.77|2682.53|2674.83|2681.46|2673.76|37
1643855220000|2022-02-03 02:27:00|2682.48|2674.78|2682.39|2674.69|2682.67|2674.97|2682.33|2674.63|33
1643855230000|2022-02-03 02:27:10|2682.47|2674.77|2682.58|2674.88|2682.87|2675.17|2682.27|2674.57|32
1643855240000|2022-02-03 02:27:20|2682.72|2675.02|2685.17|2677.47|2685.17|2677.47|2682.72|2675.02|28
1643855250000|2022-02-03 02:27:30|2685.16|2677.46|2684.22|2676.52|2685.16|2677.46|2684.02|2676.32|34
1643855260000|2022-02-03 02:27:40|2684.21|2676.51|2684.13|2676.43|2684.35|2676.65|2683.95|2676.25|33
1643855270000|2022-02-03 02:27:50|2684.12|2676.42|2687.03|2679.33|2687.69|2679.99|2684.11|2676.41|35
1643855280000|2022-02-03 02:28:00|2686.79|2679.09|2686.69|2678.99|2687.06|2679.36|2686.06|2678.36|31
1643855290000|2022-02-03 02:28:10|2686.76|2679.06|2687.44|2679.74|2687.44|2679.74|2686.69|2678.99|28
1643855300000|2022-02-03 02:28:20|2687.4|2679.7|2687.48|2679.78|2687.81|2680.11|2687.4|2679.7|32
1643855310000|2022-02-03 02:28:30|2687.46|2679.76|2687.26|2679.56|2687.58|2679.88|2687.23|2679.53|29
1643855320000|2022-02-03 02:28:40|2687.46|2679.76|2685.81|2678.11|2687.49|2679.79|2685.7|2678|34
1643855330000|2022-02-03 02:28:50|2685.82|2678.12|2686.61|2678.91|2686.94|2679.24|2685.81|2678.11|31
1643855340000|2022-02-03 02:29:00|2686.48|2678.78|2686.91|2679.21|2686.91|2679.21|2686.4|2678.7|34
1643855350000|2022-02-03 02:29:10|2686.98|2679.28|2686.88|2679.18|2686.98|2679.28|2686.65|2678.95|31
1643855360000|2022-02-03 02:29:20|2686.87|2679.17|2687.37|2679.67|2687.75|2680.05|2686.87|2679.17|33
1643855370000|2022-02-03 02:29:30|2687.4|2679.7|2686.09|2678.39|2687.4|2679.7|2685.91|2678.21|34
1643855380000|2022-02-03 02:29:40|2686.08|2678.38|2686.37|2678.67|2686.43|2678.73|2685.98|2678.28|30
1643855390000|2022-02-03 02:29:50|2686.5|2678.8|2684.16|2676.46|2686.5|2678.8|2683.94|2676.24|31
1643855400000|2022-02-03 02:30:00|2684.15|2676.45|2684.99|2677.29|2685.35|2677.65|2684.02|2676.32|40
1643855410000|2022-02-03 02:30:10|2684.98|2677.28|2684.66|2676.96|2684.98|2677.28|2684.36|2676.66|29
1643855420000|2022-02-03 02:30:20|2684.7|2677|2684.45|2676.75|2684.81|2677.11|2684.27|2676.57|35
1643855430000|2022-02-03 02:30:30|2684.44|2676.74|2685.66|2677.96|2685.67|2677.97|2684.33|2676.63|29
1643855440000|2022-02-03 02:30:40|2685.86|2678.16|2685.05|2677.35|2686.11|2678.41|2684.6|2676.9|38
1643855450000|2022-02-03 02:30:50|2685.14|2677.44|2684.84|2677.14|2685.33|2677.63|2684.81|2677.11|31
1643855460000|2022-02-03 02:31:00|2684.85|2677.15|2685.72|2678.02|2685.72|2678.02|2684.85|2677.15|34
1643855470000|2022-02-03 02:31:10|2685.74|2678.04|2685.63|2677.93|2685.75|2678.05|2685.36|2677.66|32
1643855480000|2022-02-03 02:31:20|2685.62|2677.92|2685.65|2677.95|2685.68|2677.98|2685.53|2677.83|21
1643855490000|2022-02-03 02:31:30|2685.67|2677.97|2685.38|2677.68|2685.71|2678.01|2684.95|2677.25|32
1643855500000|2022-02-03 02:31:40|2685.39|2677.69|2685.26|2677.56|2685.76|2678.06|2685.26|2677.56|32
1643855510000|2022-02-03 02:31:50|2685.27|2677.57|2687.45|2679.75|2687.84|2680.14|2685.25|2677.55|38
1643855520000|2022-02-03 02:32:00|2687.54|2679.84|2687.74|2680.04|2687.86|2680.16|2687.06|2679.36|36
1643855530000|2022-02-03 02:32:10|2687.78|2680.08|2688.08|2680.38|2688.15|2680.45|2687.66|2679.96|33
1643855540000|2022-02-03 02:32:20|2688.05|2680.35|2687.93|2680.23|2688.17|2680.47|2687.77|2680.07|35
1643855550000|2022-02-03 02:32:30|2687.94|2680.24|2687.65|2679.95|2688.01|2680.31|2687.5|2679.8|32
1643855560000|2022-02-03 02:32:40|2687.61|2679.91|2687.51|2679.81|2687.61|2679.91|2687.51|2679.81|22
1643855570000|2022-02-03 02:32:50|2687.5|2679.8|2687.75|2680.05|2688.81|2681.11|2687.5|2679.8|34
1643855580000|2022-02-03 02:33:00|2687.77|2680.07|2687.75|2680.05|2687.97|2680.27|2687.1|2679.4|33
1643855590000|2022-02-03 02:33:10|2687.77|2680.07|2687.25|2679.55|2687.79|2680.09|2687.24|2679.54|29
1643855600000|2022-02-03 02:33:20|2687.24|2679.54|2687.59|2679.89|2687.59|2679.89|2687.2|2679.5|25
1643855610000|2022-02-03 02:33:30|2687.61|2679.91|2689.12|2681.42|2689.12|2681.42|2687.61|2679.91|34
1643855620000|2022-02-03 02:33:40|2689.19|2681.49|2687.89|2680.19|2689.44|2681.74|2687.8|2680.1|35
1643855630000|2022-02-03 02:33:50|2687.9|2680.2|2688.19|2680.49|2688.19|2680.49|2687.79|2680.09|28
1643855640000|2022-02-03 02:34:00|2688.28|2680.58|2687.77|2680.07|2688.36|2680.66|2687.77|2680.07|35
1643855650000|2022-02-03 02:34:10|2687.85|2680.15|2687.86|2680.16|2688|2680.3|2687.75|2680.05|30
1643855660000|2022-02-03 02:34:20|2687.88|2680.18|2687.51|2679.81|2688.02|2680.32|2687.44|2679.74|29
1643855670000|2022-02-03 02:34:30|2687.49|2679.79|2687.15|2679.45|2687.55|2679.85|2687.03|2679.33|24
1643855680000|2022-02-03 02:34:40|2687.1|2679.4|2686.99|2679.29|2687.23|2679.53|2686.82|2679.12|34
1643855690000|2022-02-03 02:34:50|2686.98|2679.28|2686.37|2678.67|2687|2679.3|2686.31|2678.61|37
1643855700000|2022-02-03 02:35:00|2686.31|2678.61|2684.85|2677.15|2686.36|2678.66|2684.1|2676.4|37
1643855710000|2022-02-03 02:35:10|2684.89|2677.19|2684.53|2676.83|2684.89|2677.19|2683.67|2675.97|32
1643855720000|2022-02-03 02:35:20|2684.54|2676.84|2684.38|2676.68|2684.54|2676.84|2683.94|2676.24|34
1643855730000|2022-02-03 02:35:30|2684.37|2676.67|2685.31|2677.61|2685.52|2677.82|2684.35|2676.65|34
1643855740000|2022-02-03 02:35:40|2685.25|2677.55|2685.02|2677.32|2685.33|2677.63|2684.77|2677.07|28
1643855750000|2022-02-03 02:35:50|2685.03|2677.33|2686.28|2678.58|2686.39|2678.69|2685.03|2677.33|36
1643855760000|2022-02-03 02:36:00|2686.29|2678.59|2686.7|2679|2686.76|2679.06|2686.18|2678.48|36
1643855770000|2022-02-03 02:36:10|2686.71|2679.01|2686.77|2679.07|2687.47|2679.77|2686.42|2678.72|34
1643855780000|2022-02-03 02:36:20|2686.76|2679.06|2686.96|2679.26|2686.96|2679.26|2686.72|2679.02|30
1643855790000|2022-02-03 02:36:30|2687.04|2679.34|2687.12|2679.42|2687.46|2679.76|2687.04|2679.34|26
1643855800000|2022-02-03 02:36:40|2687.1|2679.4|2686.83|2679.13|2687.15|2679.45|2686.7|2679|22
1643855810000|2022-02-03 02:36:50|2687.12|2679.42|2686.45|2678.75|2687.25|2679.55|2686.45|2678.75|24
1643855820000|2022-02-03 02:37:00|2686.54|2678.84|2687.68|2679.98|2687.73|2680.03|2686.54|2678.84|30
1643855830000|2022-02-03 02:37:10|2687.71|2680.01|2687.46|2679.76|2687.83|2680.13|2687.31|2679.61|24
1643855840000|2022-02-03 02:37:20|2687.42|2679.72|2687.57|2679.87|2687.78|2680.08|2687.22|2679.52|23
1643855850000|2022-02-03 02:37:30|2687.56|2679.86|2686.52|2678.82|2687.92|2680.22|2686.52|2678.82|38
1643855860000|2022-02-03 02:37:40|2686.44|2678.74|2684.59|2676.89|2686.44|2678.74|2684.59|2676.89|33
1643855870000|2022-02-03 02:37:50|2684.66|2676.96|2683.46|2675.76|2684.66|2676.96|2683.46|2675.76|29
1643855880000|2022-02-03 02:38:00|2683.45|2675.75|2683.57|2675.87|2683.65|2675.95|2683.33|2675.63|28
1643855890000|2022-02-03 02:38:10|2683.55|2675.85|2683.22|2675.52|2683.55|2675.85|2682.62|2674.92|33
1643855900000|2022-02-03 02:38:20|2683.23|2675.53|2682.57|2674.87|2683.37|2675.67|2682.57|2674.87|28
1643855910000|2022-02-03 02:38:30|2682.59|2674.89|2682.83|2675.13|2682.83|2675.13|2682.54|2674.84|27
1643855920000|2022-02-03 02:38:40|2682.82|2675.12|2682.89|2675.19|2682.94|2675.24|2682.71|2675.01|27
1643855930000|2022-02-03 02:38:50|2682.91|2675.21|2682.15|2674.45|2683.03|2675.33|2681.87|2674.17|34
1643855940000|2022-02-03 02:39:00|2682.14|2674.44|2682.42|2674.72|2682.42|2674.72|2682|2674.3|28
1643855950000|2022-02-03 02:39:10|2682.44|2674.74|2685.11|2677.41|2685.34|2677.64|2682.39|2674.69|39
1643855960000|2022-02-03 02:39:20|2684.84|2677.14|2685.21|2677.51|2685.55|2677.85|2684.57|2676.87|36
1643855970000|2022-02-03 02:39:30|2685.24|2677.54|2685.12|2677.42|2685.3|2677.6|2685.02|2677.32|34
1643855980000|2022-02-03 02:39:40|2685.09|2677.39|2683.57|2675.87|2685.09|2677.39|2683.49|2675.79|35
1643855990000|2022-02-03 02:39:50|2683.66|2675.96|2686.99|2679.29|2686.99|2679.29|2683.66|2675.96|36
1643856000000|2022-02-03 02:40:00|2686.89|2679.19|2686.4|2678.7|2686.91|2679.21|2685.65|2677.95|32
1643856010000|2022-02-03 02:40:10|2686.34|2678.64|2686.44|2678.74|2686.61|2678.91|2686.04|2678.34|38
1643856020000|2022-02-03 02:40:20|2686.13|2678.43|2687.45|2679.75|2687.53|2679.83|2686.04|2678.34|33
1643856030000|2022-02-03 02:40:30|2687.48|2679.78|2687.46|2679.76|2687.65|2679.95|2687.3|2679.6|34
1643856040000|2022-02-03 02:40:40|2687.45|2679.75|2687.25|2679.55|2687.47|2679.77|2686.57|2678.87|32
1643856050000|2022-02-03 02:40:50|2687.27|2679.57|2686.65|2678.95|2688.11|2680.41|2686.57|2678.87|37
1643856060000|2022-02-03 02:41:00|2686.38|2678.68|2685.57|2677.87|2686.38|2678.68|2685.52|2677.82|28
1643856070000|2022-02-03 02:41:10|2685.55|2677.85|2685.25|2677.55|2685.55|2677.85|2684.87|2677.17|32
1643856080000|2022-02-03 02:41:20|2685.23|2677.53|2684.71|2677.01|2685.23|2677.53|2684.48|2676.78|25
1643856090000|2022-02-03 02:41:30|2684.72|2677.02|2684.55|2676.85|2685.45|2677.75|2684.55|2676.85|34
1643856100000|2022-02-03 02:41:40|2684.57|2676.87|2684.1|2676.4|2684.58|2676.88|2683.96|2676.26|26
1643856110000|2022-02-03 02:41:50|2684.07|2676.37|2684.67|2676.97|2684.72|2677.02|2684.05|2676.35|26
1643856120000|2022-02-03 02:42:00|2684.66|2676.96|2683.94|2676.24|2684.66|2676.96|2683.93|2676.23|28
1643856130000|2022-02-03 02:42:10|2683.9|2676.2|2684.69|2676.99|2684.82|2677.12|2683.73|2676.03|33
1643856140000|2022-02-03 02:42:20|2684.64|2676.94|2684.43|2676.73|2684.67|2676.97|2684.18|2676.48|35
1643856150000|2022-02-03 02:42:30|2684.44|2676.74|2684.39|2676.69|2684.56|2676.86|2684.25|2676.55|35
1643856160000|2022-02-03 02:42:40|2684.55|2676.85|2684.82|2677.12|2685.24|2677.54|2684.55|2676.85|37
1643856170000|2022-02-03 02:42:50|2684.8|2677.1|2684.29|2676.59|2685.05|2677.35|2684.29|2676.59|33
1643856180000|2022-02-03 02:43:00|2684.28|2676.58|2683.5|2675.8|2684.28|2676.58|2683.37|2675.67|28
1643856190000|2022-02-03 02:43:10|2683.59|2675.89|2684.12|2676.42|2684.61|2676.91|2683.58|2675.88|33
1643856200000|2022-02-03 02:43:20|2684.14|2676.44|2683.04|2675.34|2684.19|2676.49|2682.96|2675.26|31
1643856210000|2022-02-03 02:43:30|2683.06|2675.36|2683.37|2675.67|2683.72|2676.02|2683.06|2675.36|32
1643856220000|2022-02-03 02:43:40|2683.33|2675.63|2682.88|2675.18|2683.45|2675.75|2682.87|2675.17|28
1643856230000|2022-02-03 02:43:50|2682.86|2675.16|2682.72|2675.02|2682.96|2675.26|2681.76|2674.06|33
1643856240000|2022-02-03 02:44:00|2682.63|2674.93|2683.08|2675.38|2683.08|2675.38|2682.35|2674.65|29
1643856250000|2022-02-03 02:44:10|2683.32|2675.62|2688.31|2680.61|2688.35|2680.65|2683.32|2675.62|36
1643856260000|2022-02-03 02:44:20|2688.49|2680.79|2687.25|2679.55|2688.76|2681.06|2686.83|2679.13|38
1643856270000|2022-02-03 02:44:30|2687.02|2679.32|2687.59|2679.89|2688.45|2680.75|2686.56|2678.86|39
1643856280000|2022-02-03 02:44:40|2687.58|2679.88|2687.96|2680.26|2688.14|2680.44|2687.58|2679.88|38
1643856290000|2022-02-03 02:44:50|2687.93|2680.23|2686.38|2678.68|2687.93|2680.23|2686.32|2678.62|36
1643856300000|2022-02-03 02:45:00|2686.36|2678.66|2687.68|2679.98|2687.86|2680.16|2686.29|2678.59|34
1643856310000|2022-02-03 02:45:10|2687.7|2680|2688.58|2680.88|2688.99|2681.29|2687.61|2679.91|33
1643856320000|2022-02-03 02:45:20|2688.57|2680.87|2687.82|2680.12|2688.61|2680.91|2686.67|2678.97|39
1643856330000|2022-02-03 02:45:30|2687.61|2679.91|2687|2679.3|2687.85|2680.15|2686.46|2678.76|36
1643856340000|2022-02-03 02:45:40|2686.71|2679.01|2687.38|2679.68|2687.7|2680|2686.51|2678.81|34
1643856350000|2022-02-03 02:45:50|2687.48|2679.78|2687.27|2679.57|2687.48|2679.78|2687.01|2679.31|28
1643856360000|2022-02-03 02:46:00|2687.21|2679.51|2686.72|2679.02|2687.49|2679.79|2686.67|2678.97|33
1643856370000|2022-02-03 02:46:10|2686.69|2678.99|2686.73|2679.03|2686.96|2679.26|2686.58|2678.88|31
1643856380000|2022-02-03 02:46:20|2686.87|2679.17|2688.18|2680.48|2688.18|2680.48|2686.69|2678.99|33
1643856390000|2022-02-03 02:46:30|2688.2|2680.5|2688.04|2680.34|2689.02|2681.32|2687.61|2679.91|32
1643856400000|2022-02-03 02:46:40|2688.03|2680.33|2688.62|2680.92|2688.78|2681.08|2688.03|2680.33|33
1643856410000|2022-02-03 02:46:50|2688.67|2680.97|2688.42|2680.72|2688.67|2680.97|2687.96|2680.26|28
1643856420000|2022-02-03 02:47:00|2688.41|2680.71|2688|2680.3|2688.62|2680.92|2687.86|2680.16|29
1643856430000|2022-02-03 02:47:10|2688.05|2680.35|2688.69|2680.99|2688.69|2680.99|2687.97|2680.27|25
1643856440000|2022-02-03 02:47:20|2688.6|2680.9|2687.56|2679.86|2688.81|2681.11|2687.47|2679.77|30
1643856450000|2022-02-03 02:47:30|2687.54|2679.84|2687.64|2679.94|2688.17|2680.47|2687.14|2679.44|35
1643856460000|2022-02-03 02:47:40|2687.52|2679.82|2687.3|2679.6|2687.52|2679.82|2687.23|2679.53|15
1643856470000|2022-02-03 02:47:50|2687.34|2679.64|2687.87|2680.17|2687.94|2680.24|2687.34|2679.64|21
1643856480000|2022-02-03 02:48:00|2687.86|2680.16|2688.08|2680.38|2688.09|2680.39|2687.85|2680.15|26
1643856490000|2022-02-03 02:48:10|2687.98|2680.28|2688.57|2680.87|2689.01|2681.31|2687.96|2680.26|33
1643856500000|2022-02-03 02:48:20|2688.55|2680.85|2688.33|2680.63|2688.76|2681.06|2688.09|2680.39|34
1643856510000|2022-02-03 02:48:30|2688.32|2680.62|2689.12|2681.42|2689.2|2681.5|2688.28|2680.58|27
1643856520000|2022-02-03 02:48:40|2689.09|2681.39|2690.04|2682.34|2690.28|2682.58|2688.97|2681.27|36
1643856530000|2022-02-03 02:48:50|2689.68|2681.98|2689.76|2682.06|2689.82|2682.12|2688.79|2681.09|38
1643856540000|2022-02-03 02:49:00|2689.83|2682.13|2690.35|2682.65|2690.69|2682.99|2689.74|2682.04|34
1643856550000|2022-02-03 02:49:10|2690.44|2682.74|2690.05|2682.35|2690.75|2683.05|2689.7|2682|38
1643856560000|2022-02-03 02:49:20|2690.12|2682.42|2690.51|2682.81|2690.59|2682.89|2690.12|2682.42|32
1643856570000|2022-02-03 02:49:30|2690.54|2682.84|2690.65|2682.95|2690.7|2683|2690.48|2682.78|37
1643856580000|2022-02-03 02:49:40|2690.64|2682.94|2690.18|2682.48|2690.64|2682.94|2690.01|2682.31|38
1643856590000|2022-02-03 02:49:50|2690.16|2682.46|2690.13|2682.43|2690.27|2682.57|2689.97|2682.27|33
1643856600000|2022-02-03 02:50:00|2690.2|2682.5|2690.23|2682.53|2690.23|2682.53|2689.92|2682.22|31
1643856610000|2022-02-03 02:50:10|2690.3|2682.6|2694.84|2687.14|2694.84|2687.14|2688.43|2680.73|36
1643856620000|2022-02-03 02:50:20|2695.51|2687.81|2694.82|2687.12|2696.09|2688.39|2694.14|2686.44|39
1643856630000|2022-02-03 02:50:30|2694.93|2687.23|2695.57|2687.87|2695.7|2688|2694.93|2687.23|32
1643856640000|2022-02-03 02:50:40|2695.58|2687.88|2695.6|2687.9|2695.94|2688.24|2695.14|2687.44|35
1643856650000|2022-02-03 02:50:50|2695.61|2687.91|2695.07|2687.37|2695.85|2688.15|2694.98|2687.28|28
1643856660000|2022-02-03 02:51:00|2695.02|2687.32|2695.18|2687.48|2695.18|2687.48|2694.89|2687.19|32
1643856670000|2022-02-03 02:51:10|2695.16|2687.46|2694.92|2687.22|2695.18|2687.48|2694.28|2686.58|32
1643856680000|2022-02-03 02:51:20|2694.95|2687.25|2695.35|2687.65|2695.61|2687.91|2694.95|2687.25|33
1643856690000|2022-02-03 02:51:30|2695.33|2687.63|2695.4|2687.7|2695.4|2687.7|2695.27|2687.57|23
1643856700000|2022-02-03 02:51:40|2695.41|2687.71|2695.37|2687.67|2695.41|2687.71|2694.9|2687.2|29
1643856710000|2022-02-03 02:51:50|2695.4|2687.7|2693.73|2686.03|2695.41|2687.71|2692.87|2685.17|30
1643856720000|2022-02-03 02:52:00|2693.86|2686.16|2693.76|2686.06|2694.82|2687.12|2693.76|2686.06|38
1643856730000|2022-02-03 02:52:10|2693.83|2686.13|2694.05|2686.35|2694.07|2686.37|2693.75|2686.05|30
1643856740000|2022-02-03 02:52:20|2694.03|2686.33|2693.76|2686.06|2694.11|2686.41|2693.27|2685.57|36
1643856750000|2022-02-03 02:52:30|2693.74|2686.04|2694.31|2686.61|2694.49|2686.79|2693.74|2686.04|28
1643856760000|2022-02-03 02:52:40|2694.49|2686.79|2694.37|2686.67|2694.8|2687.1|2694.37|2686.67|34
1643856770000|2022-02-03 02:52:50|2694.36|2686.66|2693.74|2686.04|2694.47|2686.77|2693.36|2685.66|30
1643856780000|2022-02-03 02:53:00|2693.51|2685.81|2693.55|2685.85|2694.76|2687.06|2693.46|2685.76|35
1643856790000|2022-02-03 02:53:10|2693.58|2685.88|2693.63|2685.93|2693.71|2686.01|2693.49|2685.79|27
1643856800000|2022-02-03 02:53:20|2693.69|2685.99|2693.84|2686.14|2693.89|2686.19|2693.53|2685.83|30
1643856810000|2022-02-03 02:53:30|2693.87|2686.17|2693.78|2686.08|2693.96|2686.26|2693.71|2686.01|31
1643856820000|2022-02-03 02:53:40|2693.87|2686.17|2692.39|2684.69|2694|2686.3|2692.39|2684.69|36
1643856830000|2022-02-03 02:53:50|2692.36|2684.66|2692.21|2684.51|2692.37|2684.67|2691.44|2683.74|35
1643856840000|2022-02-03 02:54:00|2692.18|2684.48|2691.97|2684.27|2692.25|2684.55|2691.97|2684.27|30
1643856850000|2022-02-03 02:54:10|2691.94|2684.24|2690.11|2682.41|2691.94|2684.24|2690.08|2682.38|32
1643856860000|2022-02-03 02:54:20|2690.08|2682.38|2691.2|2683.5|2691.2|2683.5|2690.08|2682.38|33
1643856870000|2022-02-03 02:54:30|2691.18|2683.48|2691.66|2683.96|2691.98|2684.28|2690.97|2683.27|34
1643856880000|2022-02-03 02:54:40|2691.79|2684.09|2691.32|2683.62|2691.8|2684.1|2691.13|2683.43|29
1643856890000|2022-02-03 02:54:50|2691.34|2683.64|2691.5|2683.8|2692.35|2684.65|2691.23|2683.53|29
1643856900000|2022-02-03 02:55:00|2691.35|2683.65|2689.44|2681.74|2691.47|2683.77|2689.35|2681.65|37
1643856910000|2022-02-03 02:55:10|2689.42|2681.72|2689.31|2681.61|2689.63|2681.93|2689.04|2681.34|36
1643856920000|2022-02-03 02:55:20|2689.35|2681.65|2689.65|2681.95|2690.09|2682.39|2689.3|2681.6|33
1643856930000|2022-02-03 02:55:30|2689.58|2681.88|2689.14|2681.44|2689.63|2681.93|2688.88|2681.18|37
1643856940000|2022-02-03 02:55:40|2689.1|2681.4|2688.84|2681.14|2689.29|2681.59|2688.84|2681.14|39
1643856950000|2022-02-03 02:55:50|2688.86|2681.16|2686.07|2678.37|2688.86|2681.16|2686.07|2678.37|35
1643856960000|2022-02-03 02:56:00|2686.19|2678.49|2686.72|2679.02|2686.99|2679.29|2686.19|2678.49|36
1643856970000|2022-02-03 02:56:10|2686.73|2679.03|2689.31|2681.61|2689.33|2681.63|2686.59|2678.89|37
1643856980000|2022-02-03 02:56:20|2689.29|2681.59|2688.17|2680.47|2689.29|2681.59|2688.05|2680.35|32
1643856990000|2022-02-03 02:56:30|2688.19|2680.49|2688.94|2681.24|2689.23|2681.53|2688.19|2680.49|34
1643857000000|2022-02-03 02:56:40|2688.86|2681.16|2688.55|2680.85|2688.96|2681.26|2688.55|2680.85|28
1643857010000|2022-02-03 02:56:50|2688.52|2680.82|2689.13|2681.43|2689.21|2681.51|2688.52|2680.82|31
1643857020000|2022-02-03 02:57:00|2689.12|2681.42|2688.7|2681|2689.12|2681.42|2688.7|2681|21
1643857030000|2022-02-03 02:57:10|2688.61|2680.91|2688.59|2680.89|2688.67|2680.97|2688.53|2680.83|21
1643857040000|2022-02-03 02:57:20|2688.62|2680.92|2688.62|2680.92|2688.78|2681.08|2688.52|2680.82|24
1643857050000|2022-02-03 02:57:30|2688.61|2680.91|2689.04|2681.34|2689.14|2681.44|2688.58|2680.88|21
1643857060000|2022-02-03 02:57:40|2689.05|2681.35|2689.11|2681.41|2689.18|2681.48|2689.03|2681.33|27
1643857070000|2022-02-03 02:57:50|2689.09|2681.39|2689.12|2681.42|2689.13|2681.43|2689.01|2681.31|19
1643857080000|2022-02-03 02:58:00|2689.07|2681.37|2688.95|2681.25|2690.2|2682.5|2688.95|2681.25|36
1643857090000|2022-02-03 02:58:10|2688.82|2681.12|2691.2|2683.5|2691.48|2683.78|2688.74|2681.04|32
1643857100000|2022-02-03 02:58:20|2691.19|2683.49|2691.58|2683.88|2691.92|2684.22|2691.19|2683.49|30
1643857110000|2022-02-03 02:58:30|2691.56|2683.86|2691.42|2683.72|2691.95|2684.25|2691.25|2683.55|29
1643857120000|2022-02-03 02:58:40|2691.39|2683.69|2691.48|2683.78|2691.96|2684.26|2691.19|2683.49|32
1643857130000|2022-02-03 02:58:50|2691.52|2683.82|2690.96|2683.26|2691.67|2683.97|2690.85|2683.15|30
1643857140000|2022-02-03 02:59:00|2690.97|2683.27|2691.09|2683.39|2691.42|2683.72|2690.9|2683.2|35
1643857150000|2022-02-03 02:59:10|2691.1|2683.4|2690.55|2682.85|2691.11|2683.41|2690.55|2682.85|25
1643857160000|2022-02-03 02:59:20|2690.52|2682.82|2691.44|2683.74|2691.46|2683.76|2690.52|2682.82|36
1643857170000|2022-02-03 02:59:30|2691.45|2683.75|2692.37|2684.67|2692.61|2684.91|2691.45|2683.75|22
1643857180000|2022-02-03 02:59:40|2692.36|2684.66|2692.54|2684.84|2692.61|2684.91|2692.33|2684.63|19
1643857190000|2022-02-03 02:59:50|2692.61|2684.91|2692.39|2684.69|2692.71|2685.01|2692.2|2684.5|29
1643857200000|2022-02-03 03:00:00|2692.58|2684.88|2693.2|2685.5|2693.22|2685.52|2692.35|2684.65|29
1643857210000|2022-02-03 03:00:10|2693.25|2685.55|2692.45|2684.75|2693.36|2685.66|2692.31|2684.61|29
1643857220000|2022-02-03 03:00:20|2692.48|2684.78|2693.05|2685.35|2693.24|2685.54|2692.36|2684.66|29
1643857230000|2022-02-03 03:00:30|2693.07|2685.37|2693.28|2685.58|2693.39|2685.69|2693.07|2685.37|28
1643857240000|2022-02-03 03:00:40|2693.24|2685.54|2691.82|2684.12|2693.24|2685.54|2691.82|2684.12|25
1643857250000|2022-02-03 03:00:50|2691.89|2684.19|2692.64|2684.94|2693.01|2685.31|2691.78|2684.08|34
1643857260000|2022-02-03 03:01:00|2692.61|2684.91|2692.19|2684.49|2692.68|2684.98|2692.19|2684.49|31
1643857270000|2022-02-03 03:01:10|2692.06|2684.36|2691.85|2684.15|2692.1|2684.4|2691.59|2683.89|30
1643857280000|2022-02-03 03:01:20|2691.83|2684.13|2691.86|2684.16|2692.06|2684.36|2691.27|2683.57|38
1643857290000|2022-02-03 03:01:30|2691.85|2684.15|2691.88|2684.18|2691.97|2684.27|2691.55|2683.85|31
1643857300000|2022-02-03 03:01:40|2691.86|2684.16|2691.71|2684.01|2691.99|2684.29|2691.56|2683.86|28
1643857310000|2022-02-03 03:01:50|2691.75|2684.05|2691.66|2683.96|2691.89|2684.19|2691.66|2683.96|26
1643857320000|2022-02-03 03:02:00|2691.65|2683.95|2691.78|2684.08|2691.82|2684.12|2691.63|2683.93|22
1643857330000|2022-02-03 03:02:10|2691.77|2684.07|2691.44|2683.74|2691.88|2684.18|2691.16|2683.46|26
1643857340000|2022-02-03 03:02:20|2691.18|2683.48|2691.24|2683.54|2691.52|2683.82|2691.15|2683.45|34
1643857350000|2022-02-03 03:02:30|2691.23|2683.53|2691.32|2683.62|2691.43|2683.73|2691.18|2683.48|32
1643857360000|2022-02-03 03:02:40|2691.31|2683.61|2691.32|2683.62|2691.35|2683.65|2691.26|2683.56|29
1643857370000|2022-02-03 03:02:50|2691.31|2683.61|2691.2|2683.5|2691.4|2683.7|2691.2|2683.5|27
1643857380000|2022-02-03 03:03:00|2691.08|2683.38|2691.37|2683.67|2691.37|2683.67|2690.97|2683.27|26
1643857390000|2022-02-03 03:03:10|2691.43|2683.73|2691.77|2684.07|2692.09|2684.39|2691.42|2683.72|35
1643857400000|2022-02-03 03:03:20|2691.76|2684.06|2692.02|2684.32|2692.18|2684.48|2691.73|2684.03|35
1643857410000|2022-02-03 03:03:30|2692|2684.3|2691.83|2684.13|2692.1|2684.4|2691.7|2684|34
1643857420000|2022-02-03 03:03:40|2691.87|2684.17|2692.04|2684.34|2692.05|2684.35|2691.83|2684.13|19
1643857430000|2022-02-03 03:03:50|2692.05|2684.35|2691.92|2684.22|2692.08|2684.38|2691.72|2684.02|28
1643857440000|2022-02-03 03:04:00|2691.9|2684.2|2691.85|2684.15|2691.98|2684.28|2691.82|2684.12|18
1643857450000|2022-02-03 03:04:10|2691.84|2684.14|2691.76|2684.06|2691.84|2684.14|2691.6|2683.9|27
1643857460000|2022-02-03 03:04:20|2691.73|2684.03|2690.73|2683.03|2691.73|2684.03|2690.73|2683.03|30
1643857470000|2022-02-03 03:04:30|2690.79|2683.09|2691.27|2683.57|2691.29|2683.59|2690.26|2682.56|35
1643857480000|2022-02-03 03:04:40|2691.22|2683.52|2690.99|2683.29|2691.26|2683.56|2690.99|2683.29|13
1643857490000|2022-02-03 03:04:50|2690.98|2683.28|2690.53|2682.83|2690.98|2683.28|2690.5|2682.8|20
1643857500000|2022-02-03 03:05:00|2690.55|2682.85|2690.61|2682.91|2690.8|2683.1|2690.54|2682.84|28
1643857510000|2022-02-03 03:05:10|2690.6|2682.9|2689.41|2681.71|2690.61|2682.91|2689.19|2681.49|27
1643857520000|2022-02-03 03:05:20|2689.42|2681.72|2689.48|2681.78|2689.59|2681.89|2688.45|2680.75|29
1643857530000|2022-02-03 03:05:30|2689.5|2681.8|2691.47|2683.77|2691.47|2683.77|2689.44|2681.74|30
1643857540000|2022-02-03 03:05:40|2691.49|2683.79|2690.17|2682.47|2691.49|2683.79|2690.17|2682.47|24
1643857550000|2022-02-03 03:05:50|2690.18|2682.48|2690.05|2682.35|2690.35|2682.65|2689.97|2682.27|30
1643857560000|2022-02-03 03:06:00|2689.97|2682.27|2689.95|2682.25|2690.11|2682.41|2689.38|2681.68|32
1643857570000|2022-02-03 03:06:10|2689.96|2682.26|2690.55|2682.85|2690.6|2682.9|2689.92|2682.22|33
1643857580000|2022-02-03 03:06:20|2690.87|2683.17|2690.13|2682.43|2690.87|2683.17|2689.95|2682.25|36
1643857590000|2022-02-03 03:06:30|2690.14|2682.44|2689.43|2681.73|2690.28|2682.58|2689.41|2681.71|20
1643857600000|2022-02-03 03:06:40|2689.45|2681.75|2689.76|2682.06|2689.82|2682.12|2689.36|2681.66|28
1643857610000|2022-02-03 03:06:50|2689.82|2682.12|2689.15|2681.45|2690.11|2682.41|2689.09|2681.39|30
1643857620000|2022-02-03 03:07:00|2689.11|2681.41|2687.99|2680.29|2689.21|2681.51|2687.99|2680.29|33
1643857630000|2022-02-03 03:07:10|2687.98|2680.28|2687.35|2679.65|2688.01|2680.31|2687.22|2679.52|16
1643857640000|2022-02-03 03:07:20|2687.38|2679.68|2687.71|2680.01|2687.88|2680.18|2687.38|2679.68|30
1643857650000|2022-02-03 03:07:30|2687.75|2680.05|2687.56|2679.86|2687.76|2680.06|2687.41|2679.71|23
1643857660000|2022-02-03 03:07:40|2687.57|2679.87|2687.54|2679.84|2687.72|2680.02|2687.35|2679.65|27
1643857670000|2022-02-03 03:07:50|2687.56|2679.86|2687.31|2679.61|2687.58|2679.88|2687.28|2679.58|27
1643857680000|2022-02-03 03:08:00|2687.26|2679.56|2686.28|2678.58|2687.28|2679.58|2686.25|2678.55|26
1643857690000|2022-02-03 03:08:10|2686.31|2678.61|2685.33|2677.63|2686.39|2678.69|2685.3|2677.6|24
1643857700000|2022-02-03 03:08:20|2685.34|2677.64|2686.33|2678.63|2686.33|2678.63|2685.34|2677.64|32
1643857710000|2022-02-03 03:08:30|2686.4|2678.7|2686.05|2678.35|2686.83|2679.13|2686.05|2678.35|34
1643857720000|2022-02-03 03:08:40|2686.03|2678.33|2686.48|2678.78|2686.48|2678.78|2685.96|2678.26|20
1643857730000|2022-02-03 03:08:50|2686.53|2678.83|2687.08|2679.38|2687.08|2679.38|2686.53|2678.83|17
1643857740000|2022-02-03 03:09:00|2687.06|2679.36|2686.29|2678.59|2687.1|2679.4|2686.18|2678.48|27
1643857750000|2022-02-03 03:09:10|2686.28|2678.58|2686.31|2678.61|2686.58|2678.88|2685.86|2678.16|30
1643857760000|2022-02-03 03:09:20|2686.35|2678.65|2685.74|2678.04|2686.54|2678.84|2685.54|2677.84|33
1643857770000|2022-02-03 03:09:30|2686.02|2678.32|2685.99|2678.29|2686.48|2678.78|2685.99|2678.29|33
1643857780000|2022-02-03 03:09:40|2686.03|2678.33|2686.92|2679.22|2686.92|2679.22|2686.03|2678.33|24
1643857790000|2022-02-03 03:09:50|2686.84|2679.14|2686.05|2678.35|2686.84|2679.14|2686.01|2678.31|36
1643857800000|2022-02-03 03:10:00|2686.07|2678.37|2685.94|2678.24|2686.2|2678.5|2685.81|2678.11|31
1643857810000|2022-02-03 03:10:10|2685.93|2678.23|2682.99|2675.29|2685.93|2678.23|2682.99|2675.29|35
1643857820000|2022-02-03 03:10:20|2683.16|2675.46|2683.79|2676.09|2683.82|2676.12|2682.91|2675.21|34
1643857830000|2022-02-03 03:10:30|2683.82|2676.12|2683.2|2675.5|2683.85|2676.15|2683|2675.3|36
1643857840000|2022-02-03 03:10:40|2683.24|2675.54|2683.27|2675.57|2683.39|2675.69|2683.09|2675.39|33
1643857850000|2022-02-03 03:10:50|2683.26|2675.56|2682.54|2674.84|2683.26|2675.56|2682.35|2674.65|25
1643857860000|2022-02-03 03:11:00|2682.52|2674.82|2682.51|2674.81|2682.6|2674.9|2682.26|2674.56|36
1643857870000|2022-02-03 03:11:10|2682.61|2674.91|2682.3|2674.6|2682.78|2675.08|2682.24|2674.54|28
1643857880000|2022-02-03 03:11:20|2682.32|2674.62|2682.51|2674.81|2682.55|2674.85|2682.25|2674.55|25
1643857890000|2022-02-03 03:11:30|2682.53|2674.83|2683.21|2675.51|2683.29|2675.59|2682.53|2674.83|30
1643857900000|2022-02-03 03:11:40|2683.22|2675.52|2682.78|2675.08|2683.35|2675.65|2682.7|2675|29
1643857910000|2022-02-03 03:11:50|2682.87|2675.17|2682.94|2675.24|2682.97|2675.27|2682.87|2675.17|19
1643857920000|2022-02-03 03:12:00|2682.95|2675.25|2682.94|2675.24|2682.96|2675.26|2682.94|2675.24|6
1643857930000|2022-02-03 03:12:10|2682.95|2675.25|2683.61|2675.91|2683.66|2675.96|2682.88|2675.18|23
1643857940000|2022-02-03 03:12:20|2683.68|2675.98|2683.68|2675.98|2683.77|2676.07|2683.53|2675.83|29
1643857950000|2022-02-03 03:12:30|2683.67|2675.97|2683.75|2676.05|2683.79|2676.09|2683.67|2675.97|14
1643857960000|2022-02-03 03:12:40|2683.79|2676.09|2683.76|2676.06|2684.53|2676.83|2683.62|2675.92|32
1643857970000|2022-02-03 03:12:50|2683.75|2676.05|2684.11|2676.41|2684.6|2676.9|2683.69|2675.99|32
1643857980000|2022-02-03 03:13:00|2683.91|2676.21|2684|2676.3|2684.06|2676.36|2683.72|2676.02|34
1643857990000|2022-02-03 03:13:10|2684.02|2676.32|2684.71|2677.01|2684.71|2677.01|2684.02|2676.32|30
1643858000000|2022-02-03 03:13:20|2684.63|2676.93|2684.71|2677.01|2684.8|2677.1|2684.46|2676.76|33
1643858010000|2022-02-03 03:13:30|2684.69|2676.99|2684.4|2676.7|2684.73|2677.03|2684.4|2676.7|15
1643858020000|2022-02-03 03:13:40|2684.29|2676.59|2685.68|2677.98|2685.68|2677.98|2684.16|2676.46|35
1643858030000|2022-02-03 03:13:50|2685.73|2678.03|2687.84|2680.14|2688.47|2680.77|2685.65|2677.95|38
1643858040000|2022-02-03 03:14:00|2687.83|2680.13|2688.04|2680.34|2688.37|2680.67|2687.83|2680.13|28
1643858050000|2022-02-03 03:14:10|2688.61|2680.91|2688.35|2680.65|2689.19|2681.49|2688.26|2680.56|39
1643858060000|2022-02-03 03:14:20|2688.36|2680.66|2688.54|2680.84|2688.97|2681.27|2688.28|2680.58|31
1643858070000|2022-02-03 03:14:30|2688.53|2680.83|2688.66|2680.96|2689|2681.3|2688.48|2680.78|30
1643858080000|2022-02-03 03:14:40|2688.51|2680.81|2688.54|2680.84|2688.66|2680.96|2688.27|2680.57|33
1643858090000|2022-02-03 03:14:50|2688.55|2680.85|2688.8|2681.1|2688.82|2681.12|2688.55|2680.85|20
1643858100000|2022-02-03 03:15:00|2688.77|2681.07|2689.2|2681.5|2689.26|2681.56|2688.59|2680.89|22
1643858110000|2022-02-03 03:15:10|2689.21|2681.51|2689.48|2681.78|2689.5|2681.8|2689.21|2681.51|10
1643858120000|2022-02-03 03:15:20|2689.59|2681.89|2689.6|2681.9|2689.64|2681.94|2689.58|2681.88|7
1643858130000|2022-02-03 03:15:30|2689.68|2681.98|2689.63|2681.93|2689.93|2682.23|2689.42|2681.72|16
1643858140000|2022-02-03 03:15:40|2689.62|2681.92|2688.21|2680.51|2689.73|2682.03|2688.21|2680.51|30
1643858150000|2022-02-03 03:15:50|2688.09|2680.39|2686.87|2679.17|2688.1|2680.4|2686.87|2679.17|17
1643858160000|2022-02-03 03:16:00|2686.84|2679.14|2684.79|2677.09|2686.88|2679.18|2684.64|2676.94|34
1643858170000|2022-02-03 03:16:10|2684.8|2677.1|2684.27|2676.57|2684.84|2677.14|2684.21|2676.51|23
1643858180000|2022-02-03 03:16:20|2683.74|2676.04|2684.23|2676.53|2684.3|2676.6|2683.56|2675.86|22
1643858190000|2022-02-03 03:16:30|2684.19|2676.49|2686.62|2678.92|2687.24|2679.54|2684.19|2676.49|35
1643858200000|2022-02-03 03:16:40|2686.56|2678.86|2686.29|2678.59|2686.87|2679.17|2686.23|2678.53|33
1643858210000|2022-02-03 03:16:50|2686.32|2678.62|2686.52|2678.82|2686.66|2678.96|2686.22|2678.52|31
1643858220000|2022-02-03 03:17:00|2686.38|2678.68|2684.75|2677.05|2686.53|2678.83|2684.65|2676.95|36
1643858230000|2022-02-03 03:17:10|2684.74|2677.04|2684.64|2676.94|2684.84|2677.14|2684.47|2676.77|34
1643858240000|2022-02-03 03:17:20|2684.98|2677.28|2685.01|2677.31|2685.52|2677.82|2684.81|2677.11|37
1643858250000|2022-02-03 03:17:30|2685.02|2677.32|2684.94|2677.24|2685.02|2677.32|2684.8|2677.1|22
1643858260000|2022-02-03 03:17:40|2684.89|2677.19|2686.25|2678.55|2686.32|2678.62|2684.89|2677.19|31
1643858270000|2022-02-03 03:17:50|2686.3|2678.6|2686.85|2679.15|2686.85|2679.15|2686.18|2678.48|22
1643858280000|2022-02-03 03:18:00|2686.82|2679.12|2686.77|2679.07|2686.87|2679.17|2686.76|2679.06|15
1643858290000|2022-02-03 03:18:10|2686.25|2678.55|2686.73|2679.03|2686.73|2679.03|2686.23|2678.53|25
1643858300000|2022-02-03 03:18:20|2686.72|2679.02|2686.34|2678.64|2687.05|2679.35|2686.19|2678.49|26
1643858310000|2022-02-03 03:18:30|2686.32|2678.62|2686.98|2679.28|2687.03|2679.33|2686.01|2678.31|34
1643858320000|2022-02-03 03:18:40|2686.82|2679.12|2688.32|2680.62|2689.68|2681.98|2686.77|2679.07|36
1643858330000|2022-02-03 03:18:50|2688.36|2680.66|2688.64|2680.94|2688.68|2680.98|2688.28|2680.58|29
1643858340000|2022-02-03 03:19:00|2688.62|2680.92|2688.83|2681.13|2688.84|2681.14|2688.56|2680.86|24
1643858350000|2022-02-03 03:19:10|2688.84|2681.14|2689.59|2681.89|2689.65|2681.95|2688.84|2681.14|32
1643858360000|2022-02-03 03:19:20|2689.57|2681.87|2689.1|2681.4|2689.61|2681.91|2689.1|2681.4|22
1643858370000|2022-02-03 03:19:30|2688.93|2681.23|2688.94|2681.24|2689.31|2681.61|2688.84|2681.14|31
1643858380000|2022-02-03 03:19:40|2688.93|2681.23|2689.13|2681.43|2689.13|2681.43|2688.82|2681.12|25
1643858390000|2022-02-03 03:19:50|2689.14|2681.44|2689.22|2681.52|2689.28|2681.58|2688.97|2681.27|23
1643858400000|2022-02-03 03:20:00|2689.21|2681.51|2689.27|2681.57|2689.35|2681.65|2689.13|2681.43|25
1643858410000|2022-02-03 03:20:10|2689.28|2681.58|2689.06|2681.36|2689.51|2681.81|2689.06|2681.36|26
1643858420000|2022-02-03 03:20:20|2689.08|2681.38|2689.13|2681.43|2689.13|2681.43|2689.02|2681.32|15
1643858430000|2022-02-03 03:20:30|2689.26|2681.56|2688.57|2680.87|2689.26|2681.56|2688.57|2680.87|30
1643858440000|2022-02-03 03:20:40|2688.55|2680.85|2686.63|2678.93|2688.66|2680.96|2686.63|2678.93|37
1643858450000|2022-02-03 03:20:50|2686.51|2678.81|2685.15|2677.45|2686.51|2678.81|2684.8|2677.1|39
1643858460000|2022-02-03 03:21:00|2685.17|2677.47|2685.28|2677.58|2685.92|2678.22|2685.08|2677.38|36
1643858470000|2022-02-03 03:21:10|2685.22|2677.52|2685.02|2677.32|2685.27|2677.57|2685.02|2677.32|26
1643858480000|2022-02-03 03:21:20|2685.08|2677.38|2686.33|2678.63|2686.48|2678.78|2684.99|2677.29|31
1643858490000|2022-02-03 03:21:30|2686.25|2678.55|2685.86|2678.16|2686.33|2678.63|2685.66|2677.96|28
1643858500000|2022-02-03 03:21:40|2685.89|2678.19|2685.27|2677.57|2686.06|2678.36|2685.27|2677.57|30
1643858510000|2022-02-03 03:21:50|2685.16|2677.46|2685.75|2678.05|2685.77|2678.07|2685.13|2677.43|32
1643858520000|2022-02-03 03:22:00|2685.86|2678.16|2685.69|2677.99|2686.03|2678.33|2685.69|2677.99|31
1643858530000|2022-02-03 03:22:10|2685.62|2677.92|2683.29|2675.59|2685.62|2677.92|2682.48|2674.78|39
1643858540000|2022-02-03 03:22:20|2683.28|2675.58|2683.67|2675.97|2683.73|2676.03|2682.93|2675.23|31
1643858550000|2022-02-03 03:22:30|2683.57|2675.87|2683.21|2675.51|2684.39|2676.69|2683.21|2675.51|30
1643858560000|2022-02-03 03:22:40|2683.19|2675.49|2683.23|2675.53|2683.36|2675.66|2682.94|2675.24|32
1643858570000|2022-02-03 03:22:50|2683.15|2675.45|2683.58|2675.88|2683.88|2676.18|2683.1|2675.4|30
1643858580000|2022-02-03 03:23:00|2683.62|2675.92|2683.45|2675.75|2683.76|2676.06|2683.45|2675.75|22
1643858590000|2022-02-03 03:23:10|2683.37|2675.67|2683.92|2676.22|2683.94|2676.24|2683|2675.3|22
1643858600000|2022-02-03 03:23:20|2684.02|2676.32|2684.25|2676.55|2684.58|2676.88|2684.02|2676.32|35
1643858610000|2022-02-03 03:23:30|2683.92|2676.22|2683.73|2676.03|2683.97|2676.27|2683|2675.3|34
1643858620000|2022-02-03 03:23:40|2683.71|2676.01|2683.37|2675.67|2683.79|2676.09|2683.32|2675.62|23
1643858630000|2022-02-03 03:23:50|2683.3|2675.6|2683.24|2675.54|2683.33|2675.63|2683.17|2675.47|21
1643858640000|2022-02-03 03:24:00|2683.28|2675.58|2683.14|2675.44|2683.31|2675.61|2683.14|2675.44|20
1643858650000|2022-02-03 03:24:10|2683.17|2675.47|2681.72|2674.02|2683.24|2675.54|2681.72|2674.02|22
1643858660000|2022-02-03 03:24:20|2681.6|2673.9|2681.08|2673.38|2681.84|2674.14|2681.03|2673.33|22
1643858670000|2022-02-03 03:24:30|2681.07|2673.37|2680.61|2672.91|2681.13|2673.43|2680.56|2672.86|25
1643858680000|2022-02-03 03:24:40|2680.57|2672.87|2680.7|2673|2680.85|2673.15|2680.26|2672.56|23
1643858690000|2022-02-03 03:24:50|2680.71|2673.01|2680.64|2672.94|2680.99|2673.29|2680.62|2672.92|26
1643858700000|2022-02-03 03:25:00|2680.65|2672.95|2680.12|2672.42|2680.65|2672.95|2679.94|2672.24|25
1643858710000|2022-02-03 03:25:10|2680.07|2672.37|2680.35|2672.65|2680.35|2672.65|2679.93|2672.23|23
1643858720000|2022-02-03 03:25:20|2680.57|2672.87|2680.16|2672.46|2680.82|2673.12|2680.05|2672.35|35
1643858730000|2022-02-03 03:25:30|2680.15|2672.45|2678.15|2670.45|2680.15|2672.45|2678.15|2670.45|25
1643858740000|2022-02-03 03:25:40|2678.29|2670.59|2677.88|2670.18|2678.29|2670.59|2677.59|2669.89|36
1643858750000|2022-02-03 03:25:50|2677.85|2670.15|2678.23|2670.53|2678.23|2670.53|2677.64|2669.94|31
1643858760000|2022-02-03 03:26:00|2678.26|2670.56|2678.4|2670.7|2678.81|2671.11|2678.26|2670.56|31
1643858770000|2022-02-03 03:26:10|2678.41|2670.71|2677.44|2669.74|2678.41|2670.71|2677.3|2669.6|34
1643858780000|2022-02-03 03:26:20|2677.53|2669.83|2677.27|2669.57|2677.77|2670.07|2677.16|2669.46|33
1643858790000|2022-02-03 03:26:30|2677.29|2669.59|2677.56|2669.86|2678.03|2670.33|2677.29|2669.59|35
1643858800000|2022-02-03 03:26:40|2677.52|2669.82|2677.81|2670.11|2677.86|2670.16|2677.51|2669.81|33
1643858810000|2022-02-03 03:26:50|2677.85|2670.15|2677.77|2670.07|2678.01|2670.31|2677.67|2669.97|34
1643858820000|2022-02-03 03:27:00|2677.76|2670.06|2677.02|2669.32|2677.76|2670.06|2676.92|2669.22|21
1643858830000|2022-02-03 03:27:10|2677|2669.3|2676.52|2668.82|2677|2669.3|2676.52|2668.82|13
1643858840000|2022-02-03 03:27:20|2676.58|2668.88|2677.01|2669.31|2677.13|2669.43|2676.54|2668.84|31
1643858850000|2022-02-03 03:27:30|2677.03|2669.33|2679.01|2671.31|2679.13|2671.43|2676.92|2669.22|37
1643858860000|2022-02-03 03:27:40|2678.97|2671.27|2678.86|2671.16|2679.36|2671.66|2678.84|2671.14|31
1643858870000|2022-02-03 03:27:50|2678.78|2671.08|2679.43|2671.73|2679.52|2671.82|2678.78|2671.08|28
1643858880000|2022-02-03 03:28:00|2679.44|2671.74|2679.92|2672.22|2679.96|2672.26|2679.27|2671.57|29
1643858890000|2022-02-03 03:28:10|2679.12|2671.42|2680.04|2672.34|2680.58|2672.88|2679.12|2671.42|36
1643858900000|2022-02-03 03:28:20|2679.67|2671.97|2679.74|2672.04|2680.01|2672.31|2679.52|2671.82|23
1643858910000|2022-02-03 03:28:30|2679.73|2672.03|2679.82|2672.12|2679.89|2672.19|2679.59|2671.89|28
1643858920000|2022-02-03 03:28:40|2679.7|2672|2679.34|2671.64|2679.7|2672|2678.97|2671.27|28
1643858930000|2022-02-03 03:28:50|2679.37|2671.67|2679.07|2671.37|2679.43|2671.73|2679.07|2671.37|34
1643858940000|2022-02-03 03:29:00|2679.06|2671.36|2678.81|2671.11|2679.15|2671.45|2678.59|2670.89|36
1643858950000|2022-02-03 03:29:10|2678.77|2671.07|2677.49|2669.79|2678.84|2671.14|2677.49|2669.79|36
1643858960000|2022-02-03 03:29:20|2677.47|2669.77|2676.99|2669.29|2677.62|2669.92|2676.87|2669.17|34
1643858970000|2022-02-03 03:29:30|2676.97|2669.27|2678.42|2670.72|2678.42|2670.72|2676.97|2669.27|37
1643858980000|2022-02-03 03:29:40|2678.33|2670.63|2678.17|2670.47|2678.42|2670.72|2677.96|2670.26|35
1643858990000|2022-02-03 03:29:50|2678.36|2670.66|2678.29|2670.59|2678.38|2670.68|2678.21|2670.51|31
1643859000000|2022-02-03 03:30:00|2678.32|2670.62|2678.33|2670.63|2678.57|2670.87|2678.32|2670.62|22
1643859010000|2022-02-03 03:30:10|2678.35|2670.65|2678.22|2670.52|2678.35|2670.65|2678.13|2670.43|20
1643859020000|2022-02-03 03:30:20|2678.16|2670.46|2677.94|2670.24|2678.16|2670.46|2677.76|2670.06|29
1643859030000|2022-02-03 03:30:30|2678|2670.3|2677.5|2669.8|2678.15|2670.45|2677.49|2669.79|23
1643859040000|2022-02-03 03:30:40|2677.29|2669.59|2676.84|2669.14|2677.29|2669.59|2676.67|2668.97|29
1643859050000|2022-02-03 03:30:50|2676.81|2669.11|2676.82|2669.12|2676.99|2669.29|2676.5|2668.8|32
1643859060000|2022-02-03 03:31:00|2676.81|2669.11|2676.41|2668.71|2676.83|2669.13|2676.26|2668.56|31
1643859070000|2022-02-03 03:31:10|2676.42|2668.72|2676.41|2668.71|2676.54|2668.84|2676.27|2668.57|29
1643859080000|2022-02-03 03:31:20|2676.39|2668.69|2676.27|2668.57|2676.39|2668.69|2676.27|2668.57|17
1643859090000|2022-02-03 03:31:30|2676.26|2668.56|2675.46|2667.76|2676.26|2668.56|2675.39|2667.69|27
1643859100000|2022-02-03 03:31:40|2675.45|2667.75|2677.35|2669.65|2677.35|2669.65|2675.4|2667.7|28
1643859110000|2022-02-03 03:31:50|2677.34|2669.64|2677.15|2669.45|2677.73|2670.03|2677.15|2669.45|31
1643859120000|2022-02-03 03:32:00|2677.11|2669.41|2677.6|2669.9|2678.25|2670.55|2677.11|2669.41|33
1643859130000|2022-02-03 03:32:10|2677.62|2669.92|2678.24|2670.54|2678.53|2670.83|2677.62|2669.92|23
1643859140000|2022-02-03 03:32:20|2678.13|2670.43|2676.34|2668.64|2678.35|2670.65|2676.34|2668.64|31
1643859150000|2022-02-03 03:32:30|2676.32|2668.62|2675.44|2667.74|2676.32|2668.62|2675.32|2667.62|27
1643859160000|2022-02-03 03:32:40|2675.46|2667.76|2675.44|2667.74|2675.61|2667.91|2675.3|2667.6|32
1643859170000|2022-02-03 03:32:50|2675.43|2667.73|2675.86|2668.16|2676.1|2668.4|2675.41|2667.71|32
1643859180000|2022-02-03 03:33:00|2675.97|2668.27|2676.26|2668.56|2676.4|2668.7|2675.69|2667.99|35
1643859190000|2022-02-03 03:33:10|2676.41|2668.71|2675.29|2667.59|2676.91|2669.21|2675.23|2667.53|33
1643859200000|2022-02-03 03:33:20|2675.34|2667.64|2675.28|2667.58|2675.71|2668.01|2675.28|2667.58|25
1643859210000|2022-02-03 03:33:30|2675.13|2667.43|2675.09|2667.39|2675.32|2667.62|2675.09|2667.39|29
1643859220000|2022-02-03 03:33:40|2675.08|2667.38|2675|2667.3|2675.12|2667.42|2675|2667.3|19
1643859230000|2022-02-03 03:33:50|2674.99|2667.29|2674.82|2667.12|2675.01|2667.31|2674.8|2667.1|28
1643859240000|2022-02-03 03:34:00|2674.79|2667.09|2674.73|2667.03|2674.84|2667.14|2674.71|2667.01|28
1643859250000|2022-02-03 03:34:10|2674.71|2667.01|2674.32|2666.62|2674.71|2667.01|2674.01|2666.31|32
1643859260000|2022-02-03 03:34:20|2674.25|2666.55|2673.81|2666.11|2674.25|2666.55|2673.76|2666.06|21
1643859270000|2022-02-03 03:34:30|2673.8|2666.1|2674.72|2667.02|2675.1|2667.4|2673.76|2666.06|31
1643859280000|2022-02-03 03:34:40|2674.74|2667.04|2675.41|2667.71|2675.42|2667.72|2674.61|2666.91|31
1643859290000|2022-02-03 03:34:50|2675.3|2667.6|2675.42|2667.72|2676.25|2668.55|2675.3|2667.6|26
1643859300000|2022-02-03 03:35:00|2675.35|2667.65|2675.38|2667.68|2675.56|2667.86|2675.21|2667.51|33
1643859310000|2022-02-03 03:35:10|2675.37|2667.67|2675.45|2667.75|2675.73|2668.03|2675.17|2667.47|30
1643859320000|2022-02-03 03:35:20|2675.36|2667.66|2675.95|2668.25|2675.96|2668.26|2675.3|2667.6|34
1643859330000|2022-02-03 03:35:30|2675.86|2668.16|2675.98|2668.28|2676.14|2668.44|2675.62|2667.92|29
1643859340000|2022-02-03 03:35:40|2676.12|2668.42|2677.68|2669.98|2677.68|2669.98|2676.06|2668.36|30
1643859350000|2022-02-03 03:35:50|2677.47|2669.77|2678.16|2670.46|2678.4|2670.7|2677.12|2669.42|34
1643859360000|2022-02-03 03:36:00|2678.15|2670.45|2677.4|2669.7|2678.15|2670.45|2676.93|2669.23|37
1643859370000|2022-02-03 03:36:10|2677.42|2669.72|2678.46|2670.76|2678.46|2670.76|2677.42|2669.72|26
1643859380000|2022-02-03 03:36:20|2678.45|2670.75|2678.56|2670.86|2678.63|2670.93|2678.31|2670.61|34
1643859390000|2022-02-03 03:36:30|2678.59|2670.89|2678.03|2670.33|2678.61|2670.91|2677.73|2670.03|32
1643859400000|2022-02-03 03:36:40|2678.05|2670.35|2678.26|2670.56|2678.42|2670.72|2678.04|2670.34|34
1643859410000|2022-02-03 03:36:50|2678.27|2670.57|2678.04|2670.34|2678.27|2670.57|2678|2670.3|25
1643859420000|2022-02-03 03:37:00|2677.99|2670.29|2678.1|2670.4|2678.24|2670.54|2677.94|2670.24|27
1643859430000|2022-02-03 03:37:10|2678.12|2670.42|2678.03|2670.33|2678.63|2670.93|2678.02|2670.32|32
1643859440000|2022-02-03 03:37:20|2678.04|2670.34|2678.6|2670.9|2678.6|2670.9|2678.02|2670.32|24
1643859450000|2022-02-03 03:37:30|2678.59|2670.89|2678.19|2670.49|2678.69|2670.99|2678.19|2670.49|24
1643859460000|2022-02-03 03:37:40|2678.18|2670.48|2678.1|2670.4|2678.28|2670.58|2678.1|2670.4|35
1643859470000|2022-02-03 03:37:50|2678.09|2670.39|2678.22|2670.52|2678.35|2670.65|2678.09|2670.39|32
1643859480000|2022-02-03 03:38:00|2678.24|2670.54|2680.8|2673.1|2682.53|2674.83|2678.21|2670.51|33
1643859490000|2022-02-03 03:38:10|2680.81|2673.11|2680.95|2673.25|2681.26|2673.56|2680.68|2672.98|32
1643859500000|2022-02-03 03:38:20|2680.92|2673.22|2680.67|2672.97|2681.07|2673.37|2680.44|2672.74|38
1643859510000|2022-02-03 03:38:30|2680.41|2672.71|2680.51|2672.81|2680.82|2673.12|2680.34|2672.64|29
1643859520000|2022-02-03 03:38:40|2680.53|2672.83|2680.99|2673.29|2681.21|2673.51|2680.49|2672.79|32
1643859530000|2022-02-03 03:38:50|2681.01|2673.31|2680.85|2673.15|2681.13|2673.43|2680.37|2672.67|31
1643859540000|2022-02-03 03:39:00|2680.88|2673.18|2680.93|2673.23|2681.17|2673.47|2680.77|2673.07|30
1643859550000|2022-02-03 03:39:10|2680.83|2673.13|2682.09|2674.39|2682.47|2674.77|2680.81|2673.11|37
1643859560000|2022-02-03 03:39:20|2682.1|2674.4|2681.75|2674.05|2682.14|2674.44|2681.54|2673.84|33
1643859570000|2022-02-03 03:39:30|2681.74|2674.04|2682.13|2674.43|2682.3|2674.6|2681.57|2673.87|27
1643859580000|2022-02-03 03:39:40|2682.05|2674.35|2682.19|2674.49|2682.26|2674.56|2681.93|2674.23|23
1643859590000|2022-02-03 03:39:50|2682.16|2674.46|2682.52|2674.82|2682.52|2674.82|2682.16|2674.46|30
1643859600000|2022-02-03 03:40:00|2682.45|2674.75|2682.36|2674.66|2682.51|2674.81|2682.31|2674.61|32
1643859610000|2022-02-03 03:40:10|2682.25|2674.55|2682.62|2674.92|2682.74|2675.04|2682.23|2674.53|25
1643859620000|2022-02-03 03:40:20|2682.65|2674.95|2682.89|2675.19|2683.04|2675.34|2682.58|2674.88|31
1643859630000|2022-02-03 03:40:30|2682.79|2675.09|2682.39|2674.69|2682.79|2675.09|2682.14|2674.44|29
1643859640000|2022-02-03 03:40:40|2682.4|2674.7|2682.49|2674.79|2682.62|2674.92|2682.28|2674.58|34
1643859650000|2022-02-03 03:40:50|2682.51|2674.81|2685.78|2678.08|2685.83|2678.13|2682.45|2674.75|36
1643859660000|2022-02-03 03:41:00|2685.8|2678.1|2684.51|2676.81|2685.8|2678.1|2684.37|2676.67|37
1643859670000|2022-02-03 03:41:10|2684.5|2676.8|2683.47|2675.77|2684.5|2676.8|2683.47|2675.77|37
1643859680000|2022-02-03 03:41:20|2683.44|2675.74|2682.94|2675.24|2683.51|2675.81|2682.94|2675.24|29
1643859690000|2022-02-03 03:41:30|2682.93|2675.23|2680.66|2672.96|2682.93|2675.23|2680.59|2672.89|32
1643859700000|2022-02-03 03:41:40|2680.68|2672.98|2680.85|2673.15|2680.9|2673.2|2680.43|2672.73|25
1643859710000|2022-02-03 03:41:50|2680.95|2673.25|2680.95|2673.25|2681.26|2673.56|2680.64|2672.94|31
1643859720000|2022-02-03 03:42:00|2680.92|2673.22|2680.7|2673|2681.02|2673.32|2680.25|2672.55|21
1643859730000|2022-02-03 03:42:10|2680.71|2673.01|2681.61|2673.91|2681.8|2674.1|2680.44|2672.74|36
1643859740000|2022-02-03 03:42:20|2681.53|2673.83|2682.17|2674.47|2682.21|2674.51|2680.93|2673.23|32
1643859750000|2022-02-03 03:42:30|2682.15|2674.45|2681.76|2674.06|2682.15|2674.45|2681.41|2673.71|29
1643859760000|2022-02-03 03:42:40|2681.75|2674.05|2681.46|2673.76|2682.07|2674.37|2681.27|2673.57|34
1643859770000|2022-02-03 03:42:50|2681.53|2673.83|2681.62|2673.92|2681.62|2673.92|2681.24|2673.54|32
1643859780000|2022-02-03 03:43:00|2681.71|2674.01|2678.63|2670.93|2682.02|2674.32|2678.63|2670.93|36
1643859790000|2022-02-03 03:43:10|2678.3|2670.6|2676.44|2668.74|2678.3|2670.6|2676.24|2668.54|34
1643859800000|2022-02-03 03:43:20|2676.58|2668.88|2677.11|2669.41|2677.18|2669.48|2676.57|2668.87|38
1643859810000|2022-02-03 03:43:30|2677.08|2669.38|2677.42|2669.72|2677.64|2669.94|2676.97|2669.27|31
1643859820000|2022-02-03 03:43:40|2677.49|2669.79|2678.05|2670.35|2678.05|2670.35|2677.49|2669.79|34
1643859830000|2022-02-03 03:43:50|2677.99|2670.29|2678.34|2670.64|2678.64|2670.94|2677.95|2670.25|31
1643859840000|2022-02-03 03:44:00|2678.25|2670.55|2676.86|2669.16|2678.25|2670.55|2676.75|2669.05|35
1643859850000|2022-02-03 03:44:10|2676.91|2669.21|2676.45|2668.75|2677.05|2669.35|2676.37|2668.67|34
1643859860000|2022-02-03 03:44:20|2676.48|2668.78|2675.19|2667.49|2676.89|2669.19|2675.19|2667.49|36
1643859870000|2022-02-03 03:44:30|2674.87|2667.17|2673.63|2665.93|2674.88|2667.18|2673.46|2665.76|31
1643859880000|2022-02-03 03:44:40|2673.52|2665.82|2668.21|2660.51|2673.65|2665.95|2667.37|2659.67|37
1643859890000|2022-02-03 03:44:50|2668.35|2660.65|2669.33|2661.63|2670.24|2662.54|2668.35|2660.65|36
1643859900000|2022-02-03 03:45:00|2669.39|2661.69|2668.11|2660.41|2669.41|2661.71|2668.11|2660.41|33
1643859910000|2022-02-03 03:45:10|2668.07|2660.37|2668.69|2660.99|2668.81|2661.11|2668|2660.3|36
1643859920000|2022-02-03 03:45:20|2668.73|2661.03|2667.37|2659.67|2668.73|2661.03|2666.58|2658.88|36
1643859930000|2022-02-03 03:45:30|2667.41|2659.71|2667.17|2659.47|2667.45|2659.75|2666.92|2659.22|37
1643859940000|2022-02-03 03:45:40|2667.31|2659.61|2666.5|2658.8|2667.63|2659.93|2666.34|2658.64|37
1643859950000|2022-02-03 03:45:50|2666.49|2658.79|2667.88|2660.18|2668.65|2660.95|2666.49|2658.79|36
1643859960000|2022-02-03 03:46:00|2667.86|2660.16|2667.73|2660.03|2667.86|2660.16|2667.66|2659.96|37
1643859970000|2022-02-03 03:46:10|2667.77|2660.07|2668.3|2660.6|2668.3|2660.6|2667.6|2659.9|33
1643859980000|2022-02-03 03:46:20|2668.19|2660.49|2671.69|2663.99|2671.69|2663.99|2667.9|2660.2|39
1643859990000|2022-02-03 03:46:30|2671.81|2664.11|2671.09|2663.39|2671.81|2664.11|2670.86|2663.16|37
1643860000000|2022-02-03 03:46:40|2671.04|2663.34|2670.5|2662.8|2671.2|2663.5|2670.23|2662.53|34
1643860010000|2022-02-03 03:46:50|2670.68|2662.98|2670.66|2662.96|2670.88|2663.18|2670.06|2662.36|35
1643860020000|2022-02-03 03:47:00|2670.75|2663.05|2671.04|2663.34|2671.29|2663.59|2670.4|2662.7|34
1643860030000|2022-02-03 03:47:10|2671.14|2663.44|2670.82|2663.12|2671.15|2663.45|2670.76|2663.06|30
1643860040000|2022-02-03 03:47:20|2670.75|2663.05|2671.83|2664.13|2671.98|2664.28|2670.74|2663.04|35
1643860050000|2022-02-03 03:47:30|2671.93|2664.23|2672.66|2664.96|2672.76|2665.06|2671.82|2664.12|34
1643860060000|2022-02-03 03:47:40|2672.64|2664.94|2672.4|2664.7|2672.82|2665.12|2672.23|2664.53|35
1643860070000|2022-02-03 03:47:50|2672.44|2664.74|2673.38|2665.68|2673.38|2665.68|2672.25|2664.55|34
1643860080000|2022-02-03 03:48:00|2673.37|2665.67|2671.63|2663.93|2673.37|2665.67|2671.1|2663.4|34
1643860090000|2022-02-03 03:48:10|2671.55|2663.85|2671.9|2664.2|2671.9|2664.2|2671.32|2663.62|35
1643860100000|2022-02-03 03:48:20|2671.98|2664.28|2672.05|2664.35|2672.16|2664.46|2671.95|2664.25|33
1643860110000|2022-02-03 03:48:30|2672.07|2664.37|2672.62|2664.92|2672.62|2664.92|2671.97|2664.27|28
1643860120000|2022-02-03 03:48:40|2672.77|2665.07|2672.28|2664.58|2673.33|2665.63|2672.11|2664.41|34
1643860130000|2022-02-03 03:48:50|2672.27|2664.57|2673.25|2665.55|2673.28|2665.58|2672.07|2664.37|25
1643860140000|2022-02-03 03:49:00|2673.28|2665.58|2672.72|2665.02|2673.28|2665.58|2672.17|2664.47|31
1643860150000|2022-02-03 03:49:10|2672.79|2665.09|2673.1|2665.4|2673.17|2665.47|2672.68|2664.98|28
1643860160000|2022-02-03 03:49:20|2673.14|2665.44|2674.99|2667.29|2675|2667.3|2673.14|2665.44|33
1643860170000|2022-02-03 03:49:30|2674.92|2667.22|2674.6|2666.9|2675.01|2667.31|2674.43|2666.73|31
1643860180000|2022-02-03 03:49:40|2674.48|2666.78|2674.9|2667.2|2674.93|2667.23|2674.09|2666.39|26
1643860190000|2022-02-03 03:49:50|2674.93|2667.23|2674.99|2667.29|2674.99|2667.29|2674.76|2667.06|27
1643860200000|2022-02-03 03:50:00|2675.01|2667.31|2676.96|2669.26|2676.96|2669.26|2674.76|2667.06|34
1643860210000|2022-02-03 03:50:10|2676.85|2669.15|2676.99|2669.29|2677.06|2669.36|2676.29|2668.59|34
1643860220000|2022-02-03 03:50:20|2677.06|2669.36|2677.53|2669.83|2677.54|2669.84|2676.98|2669.28|31
1643860230000|2022-02-03 03:50:30|2677.56|2669.86|2678.01|2670.31|2678.18|2670.48|2677.44|2669.74|36
1643860240000|2022-02-03 03:50:40|2677.99|2670.29|2677.59|2669.89|2678.06|2670.36|2677.46|2669.76|36
1643860250000|2022-02-03 03:50:50|2677.64|2669.94|2676.95|2669.25|2677.64|2669.94|2676.95|2669.25|24
1643860260000|2022-02-03 03:51:00|2676.96|2669.26|2675.79|2668.09|2677.06|2669.36|2675.6|2667.9|28
1643860270000|2022-02-03 03:51:10|2675.67|2667.97|2677.06|2669.36|2677.09|2669.39|2675.67|2667.97|33
1643860280000|2022-02-03 03:51:20|2677.04|2669.34|2672.12|2664.42|2677.04|2669.34|2672.09|2664.39|33
1643860290000|2022-02-03 03:51:30|2672.1|2664.4|2672.96|2665.26|2673.12|2665.42|2671.52|2663.82|37
1643860300000|2022-02-03 03:51:40|2672.99|2665.29|2666.14|2658.44|2673.01|2665.31|2664.86|2657.16|39
1643860310000|2022-02-03 03:51:50|2666.17|2658.47|2667.57|2659.87|2668.8|2661.1|2665.57|2657.87|37
1643860320000|2022-02-03 03:52:00|2667.44|2659.74|2667.07|2659.37|2667.6|2659.9|2666.89|2659.19|40
1643860330000|2022-02-03 03:52:10|2667.2|2659.5|2668.44|2660.74|2668.98|2661.28|2667.2|2659.5|36
1643860340000|2022-02-03 03:52:20|2668.51|2660.81|2665.36|2657.66|2668.76|2661.06|2665.13|2657.43|38
1643860350000|2022-02-03 03:52:30|2665.4|2657.7|2665.71|2658.01|2665.76|2658.06|2664.91|2657.21|38
1643860360000|2022-02-03 03:52:40|2665.59|2657.89|2665.34|2657.64|2665.62|2657.92|2665.22|2657.52|32
1643860370000|2022-02-03 03:52:50|2665.33|2657.63|2666.02|2658.32|2666.02|2658.32|2665.18|2657.48|30
1643860380000|2022-02-03 03:53:00|2666.06|2658.36|2666.09|2658.39|2666.15|2658.45|2665.45|2657.75|31
1643860390000|2022-02-03 03:53:10|2666.15|2658.45|2666.67|2658.97|2666.94|2659.24|2666.12|2658.42|37
1643860400000|2022-02-03 03:53:20|2666.62|2658.92|2665.64|2657.94|2666.82|2659.12|2665.56|2657.86|34
1643860410000|2022-02-03 03:53:30|2665.65|2657.95|2666.15|2658.45|2666.52|2658.82|2665.49|2657.79|36
1643860420000|2022-02-03 03:53:40|2666.21|2658.51|2665.35|2657.65|2666.21|2658.51|2665.32|2657.62|31
1643860430000|2022-02-03 03:53:50|2665.38|2657.68|2665.67|2657.97|2665.77|2658.07|2665.22|2657.52|33
1643860440000|2022-02-03 03:54:00|2665.66|2657.96|2665.55|2657.85|2665.66|2657.96|2665.24|2657.54|30
1643860450000|2022-02-03 03:54:10|2665.58|2657.88|2665.42|2657.72|2665.65|2657.95|2665.33|2657.63|32
1643860460000|2022-02-03 03:54:20|2665.43|2657.73|2663.73|2656.03|2665.79|2658.09|2663.73|2656.03|32
1643860470000|2022-02-03 03:54:30|2663.77|2656.07|2664.17|2656.47|2664.43|2656.73|2663.77|2656.07|35
1643860480000|2022-02-03 03:54:40|2664.18|2656.48|2664.12|2656.42|2664.19|2656.49|2663.64|2655.94|28
1643860490000|2022-02-03 03:54:50|2664.09|2656.39|2664.21|2656.51|2664.78|2657.08|2664.08|2656.38|38
1643860500000|2022-02-03 03:55:00|2664.04|2656.34|2662.81|2655.11|2664.04|2656.34|2662.2|2654.5|40
1643860510000|2022-02-03 03:55:10|2662.8|2655.1|2661.17|2653.47|2662.96|2655.26|2661.1|2653.4|37
1643860520000|2022-02-03 03:55:20|2661.81|2654.11|2660.63|2652.93|2661.81|2654.11|2660.5|2652.8|39
1643860530000|2022-02-03 03:55:30|2660.59|2652.89|2660.91|2653.21|2661.2|2653.5|2660.07|2652.37|37
1643860540000|2022-02-03 03:55:40|2661|2653.3|2659.46|2651.76|2661|2653.3|2659.46|2651.76|39
1643860550000|2022-02-03 03:55:50|2659.54|2651.84|2659.35|2651.65|2659.73|2652.03|2659.08|2651.38|38
1643860560000|2022-02-03 03:56:00|2659.3|2651.6|2660.45|2652.75|2660.54|2652.84|2659.3|2651.6|38
1643860570000|2022-02-03 03:56:10|2660.56|2652.86|2660.4|2652.7|2660.56|2652.86|2659.86|2652.16|39
1643860580000|2022-02-03 03:56:20|2660.42|2652.72|2660.54|2652.84|2660.54|2652.84|2660.29|2652.59|33
1643860590000|2022-02-03 03:56:30|2660.57|2652.87|2660.4|2652.7|2660.68|2652.98|2660.32|2652.62|31
1643860600000|2022-02-03 03:56:40|2660.59|2652.89|2660.3|2652.6|2660.65|2652.95|2659.89|2652.19|39
1643860610000|2022-02-03 03:56:50|2660.29|2652.59|2660.01|2652.31|2660.29|2652.59|2658.55|2650.85|36
1643860620000|2022-02-03 03:57:00|2660|2652.3|2662.14|2654.44|2662.44|2654.74|2659.83|2652.13|33
1643860630000|2022-02-03 03:57:10|2662.31|2654.61|2662.2|2654.5|2662.71|2655.01|2662.06|2654.36|36
1643860640000|2022-02-03 03:57:20|2662.35|2654.65|2662.34|2654.64|2662.69|2654.99|2662.04|2654.34|32
1643860650000|2022-02-03 03:57:30|2662.48|2654.78|2663.07|2655.37|2663.69|2655.99|2662.48|2654.78|33
1643860660000|2022-02-03 03:57:40|2663.24|2655.54|2662.71|2655.01|2663.35|2655.65|2662.5|2654.8|37
1643860670000|2022-02-03 03:57:50|2662.64|2654.94|2662.76|2655.06|2663.05|2655.35|2662.62|2654.92|39
1643860680000|2022-02-03 03:58:00|2662.74|2655.04|2664|2656.3|2664.02|2656.32|2662.59|2654.89|38
1643860690000|2022-02-03 03:58:10|2664.01|2656.31|2664.95|2657.25|2664.95|2657.25|2663.97|2656.27|39
1643860700000|2022-02-03 03:58:20|2665.49|2657.79|2666.09|2658.39|2666.5|2658.8|2665.37|2657.67|38
1643860710000|2022-02-03 03:58:30|2666.06|2658.36|2665.78|2658.08|2666.24|2658.54|2665.58|2657.88|37
1643860720000|2022-02-03 03:58:40|2665.82|2658.12|2666.2|2658.5|2666.39|2658.69|2665.75|2658.05|33
1643860730000|2022-02-03 03:58:50|2666.23|2658.53|2665.66|2657.96|2666.23|2658.53|2665.23|2657.53|35
1643860740000|2022-02-03 03:59:00|2665.65|2657.95|2663.35|2655.65|2665.7|2658|2663.3|2655.6|36
1643860750000|2022-02-03 03:59:10|2663.33|2655.63|2663.01|2655.31|2663.38|2655.68|2662.98|2655.28|21
1643860760000|2022-02-03 03:59:20|2662.96|2655.26|2664.38|2656.68|2664.38|2656.68|2662.43|2654.73|36
1643860770000|2022-02-03 03:59:30|2664.51|2656.81|2661.6|2653.9|2664.87|2657.17|2661.51|2653.81|36
1643860780000|2022-02-03 03:59:40|2661.55|2653.85|2662.91|2655.21|2662.91|2655.21|2661.46|2653.76|31
1643860790000|2022-02-03 03:59:50|2663.27|2655.57|2662.81|2655.11|2663.28|2655.58|2662.53|2654.83|36
1643860800000|2022-02-03 04:00:00|2662.66|2654.96|2660.99|2653.29|2662.66|2654.96|2660.82|2653.12|34
1643860810000|2022-02-03 04:00:10|2661.08|2653.38|2658.79|2651.09|2661.17|2653.47|2657.45|2649.75|39
1643860820000|2022-02-03 04:00:20|2658.71|2651.01|2657.75|2650.05|2659.56|2651.86|2657.51|2649.81|38
1643860830000|2022-02-03 04:00:30|2657.74|2650.04|2656.89|2649.19|2657.74|2650.04|2656.2|2648.5|34
1643860840000|2022-02-03 04:00:40|2656.86|2649.16|2658.42|2650.72|2658.42|2650.72|2656.72|2649.02|34
1643860850000|2022-02-03 04:00:50|2658.41|2650.71|2659.75|2652.05|2660.31|2652.61|2658.31|2650.61|31
1643860860000|2022-02-03 04:01:00|2659.98|2652.28|2660.18|2652.48|2660.53|2652.83|2659.7|2652|39
1643860870000|2022-02-03 04:01:10|2660.16|2652.46|2659.8|2652.1|2660.25|2652.55|2659.45|2651.75|38
1643860880000|2022-02-03 04:01:20|2659.82|2652.12|2659.85|2652.15|2659.85|2652.15|2658.41|2650.71|35
1643860890000|2022-02-03 04:01:30|2659.81|2652.11|2661.37|2653.67|2662.01|2654.31|2659.81|2652.11|37
1643860900000|2022-02-03 04:01:40|2661.5|2653.8|2662.64|2654.94|2662.75|2655.05|2661.47|2653.77|38
1643860910000|2022-02-03 04:01:50|2662.47|2654.77|2662.38|2654.68|2662.97|2655.27|2661.73|2654.03|39
1643860920000|2022-02-03 04:02:00|2662.71|2655.01|2662.42|2654.72|2662.82|2655.12|2661.68|2653.98|32
1643860930000|2022-02-03 04:02:10|2662.33|2654.63|2662.08|2654.38|2662.6|2654.9|2661.27|2653.57|38
1643860940000|2022-02-03 04:02:20|2662.44|2654.74|2663.94|2656.24|2663.94|2656.24|2662.44|2654.74|34
1643860950000|2022-02-03 04:02:30|2663.84|2656.14|2665.69|2657.99|2665.71|2658.01|2663.62|2655.92|39
1643860960000|2022-02-03 04:02:40|2665.62|2657.92|2665.66|2657.96|2665.76|2658.06|2665.46|2657.76|34
1643860970000|2022-02-03 04:02:50|2665.65|2657.95|2665.18|2657.48|2665.87|2658.17|2664.73|2657.03|35
1643860980000|2022-02-03 04:03:00|2665.2|2657.5|2665.41|2657.71|2665.48|2657.78|2664.92|2657.22|28
1643860990000|2022-02-03 04:03:10|2665.4|2657.7|2665.63|2657.93|2665.63|2657.93|2664.66|2656.96|32
1643861000000|2022-02-03 04:03:20|2665.55|2657.85|2666.17|2658.47|2666.17|2658.47|2665.54|2657.84|32
1643861010000|2022-02-03 04:03:30|2666.18|2658.48|2665.56|2657.86|2666.64|2658.94|2665.56|2657.86|33
1643861020000|2022-02-03 04:03:40|2665.29|2657.59|2666.56|2658.86|2666.75|2659.05|2664.97|2657.27|36
1643861030000|2022-02-03 04:03:50|2666.43|2658.73|2665.95|2658.25|2666.43|2658.73|2665.5|2657.8|36
1643861040000|2022-02-03 04:04:00|2666.01|2658.31|2666.39|2658.69|2666.81|2659.11|2665.97|2658.27|39
1643861050000|2022-02-03 04:04:10|2666.62|2658.92|2668.09|2660.39|2668.19|2660.49|2666.62|2658.92|35
1643861060000|2022-02-03 04:04:20|2668.12|2660.42|2668.78|2661.08|2668.84|2661.14|2667.89|2660.19|35
1643861070000|2022-02-03 04:04:30|2668.89|2661.19|2668.74|2661.04|2669.06|2661.36|2667.68|2659.98|37
1643861080000|2022-02-03 04:04:40|2668.71|2661.01|2670.4|2662.7|2670.66|2662.96|2668.71|2661.01|37
1643861090000|2022-02-03 04:04:50|2670.3|2662.6|2671|2663.3|2671.26|2663.56|2669.94|2662.24|38
1643861100000|2022-02-03 04:05:00|2671.06|2663.36|2670.4|2662.7|2671.39|2663.69|2669.93|2662.23|36
1643861110000|2022-02-03 04:05:10|2670.36|2662.66|2670.47|2662.77|2670.65|2662.95|2670.21|2662.51|29
1643861120000|2022-02-03 04:05:20|2670.57|2662.87|2671.42|2663.72|2671.42|2663.72|2670.57|2662.87|33
1643861130000|2022-02-03 04:05:30|2671.4|2663.7|2671.52|2663.82|2671.54|2663.84|2671.26|2663.56|33
1643861140000|2022-02-03 04:05:40|2671.44|2663.74|2672.87|2665.17|2672.88|2665.18|2671.32|2663.62|30
1643861150000|2022-02-03 04:05:50|2672.83|2665.13|2672.05|2664.35|2672.89|2665.19|2672.05|2664.35|32
1643861160000|2022-02-03 04:06:00|2672.06|2664.36|2671.95|2664.25|2672.06|2664.36|2671.22|2663.52|35
1643861170000|2022-02-03 04:06:10|2672.07|2664.37|2672.32|2664.62|2672.8|2665.1|2672.07|2664.37|30
1643861180000|2022-02-03 04:06:20|2672.33|2664.63|2672.1|2664.4|2672.49|2664.79|2672.04|2664.34|31
1643861190000|2022-02-03 04:06:30|2672.19|2664.49|2672.17|2664.47|2672.33|2664.63|2671.99|2664.29|33
1643861200000|2022-02-03 04:06:40|2672.26|2664.56|2672.7|2665|2673.07|2665.37|2672.02|2664.32|36
1643861210000|2022-02-03 04:06:50|2672.71|2665.01|2672.4|2664.7|2672.75|2665.05|2672.33|2664.63|30
1643861220000|2022-02-03 04:07:00|2672.43|2664.73|2672.34|2664.64|2672.49|2664.79|2672.18|2664.48|29
1643861230000|2022-02-03 04:07:10|2672.39|2664.69|2672.4|2664.7|2672.55|2664.85|2672.35|2664.65|19
1643861240000|2022-02-03 04:07:20|2672.42|2664.72|2673.14|2665.44|2673.14|2665.44|2672.28|2664.58|36
1643861250000|2022-02-03 04:07:30|2673.17|2665.47|2672.96|2665.26|2673.54|2665.84|2672.96|2665.26|30
1643861260000|2022-02-03 04:07:40|2673.28|2665.58|2672.99|2665.29|2673.53|2665.83|2672.84|2665.14|31
1643861270000|2022-02-03 04:07:50|2673.52|2665.82|2672.9|2665.2|2673.52|2665.82|2672.9|2665.2|31
1643861280000|2022-02-03 04:08:00|2672.91|2665.21|2673.72|2666.02|2673.91|2666.21|2672.91|2665.21|31
1643861290000|2022-02-03 04:08:10|2673.92|2666.22|2672.85|2665.15|2673.92|2666.22|2672.5|2664.8|32
1643861300000|2022-02-03 04:08:20|2673.08|2665.38|2672.9|2665.2|2673.38|2665.68|2672.73|2665.03|31
1643861310000|2022-02-03 04:08:30|2672.91|2665.21|2672.04|2664.34|2672.91|2665.21|2672.04|2664.34|35
1643861320000|2022-02-03 04:08:40|2672.11|2664.41|2672.23|2664.53|2672.23|2664.53|2671.94|2664.24|25
1643861330000|2022-02-03 04:08:50|2672.15|2664.45|2672.5|2664.8|2672.57|2664.87|2672.15|2664.45|28
1643861340000|2022-02-03 04:09:00|2672.48|2664.78|2675.88|2668.18|2675.88|2668.18|2672.48|2664.78|35
1643861350000|2022-02-03 04:09:10|2675.92|2668.22|2676.13|2668.43|2676.67|2668.97|2675.87|2668.17|35
1643861360000|2022-02-03 04:09:20|2676.16|2668.46|2676.34|2668.64|2677.18|2669.48|2675.93|2668.23|37
1643861370000|2022-02-03 04:09:30|2676.43|2668.73|2676.41|2668.71|2676.76|2669.06|2676.08|2668.38|34
1643861380000|2022-02-03 04:09:40|2676.32|2668.62|2675.31|2667.61|2676.42|2668.72|2675.3|2667.6|39
1643861390000|2022-02-03 04:09:50|2675.33|2667.63|2675.15|2667.45|2675.74|2668.04|2675.14|2667.44|35
1643861400000|2022-02-03 04:10:00|2675.25|2667.55|2676.14|2668.44|2676.37|2668.67|2675.2|2667.5|37
1643861410000|2022-02-03 04:10:10|2676.17|2668.47|2675.07|2667.37|2676.17|2668.47|2675|2667.3|38
1643861420000|2022-02-03 04:10:20|2674.96|2667.26|2674.6|2666.9|2675.03|2667.33|2674.29|2666.59|35
1643861430000|2022-02-03 04:10:30|2674.66|2666.96|2674.71|2667.01|2674.8|2667.1|2674.38|2666.68|35
1643861440000|2022-02-03 04:10:40|2674.65|2666.95|2674.24|2666.54|2674.87|2667.17|2674.13|2666.43|25
1643861450000|2022-02-03 04:10:50|2674.27|2666.57|2674.86|2667.16|2674.95|2667.25|2674.27|2666.57|29
1643861460000|2022-02-03 04:11:00|2674.81|2667.11|2673.94|2666.24|2675.48|2667.78|2673.8|2666.1|37
1643861470000|2022-02-03 04:11:10|2673.88|2666.18|2675|2667.3|2675|2667.3|2673.87|2666.17|36
1643861480000|2022-02-03 04:11:20|2674.94|2667.24|2674.94|2667.24|2676.34|2668.64|2674.8|2667.1|38
1643861490000|2022-02-03 04:11:30|2674.96|2667.26|2675.34|2667.64|2675.35|2667.65|2674.94|2667.24|33
1643861500000|2022-02-03 04:11:40|2675.8|2668.1|2675.68|2667.98|2675.85|2668.15|2675.19|2667.49|28
1643861510000|2022-02-03 04:11:50|2675.7|2668|2675.51|2667.81|2675.87|2668.17|2675.45|2667.75|29
1643861520000|2022-02-03 04:12:00|2675.53|2667.83|2675.1|2667.4|2675.55|2667.85|2675.01|2667.31|25
1643861530000|2022-02-03 04:12:10|2675.11|2667.41|2675.1|2667.4|2675.31|2667.61|2674.89|2667.19|22
1643861540000|2022-02-03 04:12:20|2675.2|2667.5|2674.39|2666.69|2675.23|2667.53|2674.37|2666.67|32
1643861550000|2022-02-03 04:12:30|2674.41|2666.71|2672.97|2665.27|2674.53|2666.83|2672.97|2665.27|33
1643861560000|2022-02-03 04:12:40|2673.01|2665.31|2673.26|2665.56|2673.42|2665.72|2672.89|2665.19|33
1643861570000|2022-02-03 04:12:50|2673.18|2665.48|2672.58|2664.88|2673.19|2665.49|2671.92|2664.22|33
1643861580000|2022-02-03 04:13:00|2672.61|2664.91|2673.69|2665.99|2673.74|2666.04|2672.61|2664.91|39
1643861590000|2022-02-03 04:13:10|2673.92|2666.22|2673.15|2665.45|2674|2666.3|2672.91|2665.21|33
1643861600000|2022-02-03 04:13:20|2673.16|2665.46|2673.39|2665.69|2673.48|2665.78|2673.06|2665.36|29
1643861610000|2022-02-03 04:13:30|2673.47|2665.77|2674.34|2666.64|2675.01|2667.31|2673.43|2665.73|34
1643861620000|2022-02-03 04:13:40|2674.71|2667.01|2674.25|2666.55|2674.71|2667.01|2673.75|2666.05|34
1643861630000|2022-02-03 04:13:50|2674.3|2666.6|2674.77|2667.07|2674.84|2667.14|2674.16|2666.46|28
1643861640000|2022-02-03 04:14:00|2674.76|2667.06|2674.6|2666.9|2674.87|2667.17|2674.47|2666.77|29
1643861650000|2022-02-03 04:14:10|2674.63|2666.93|2674.3|2666.6|2674.77|2667.07|2674.14|2666.44|30
1643861660000|2022-02-03 04:14:20|2674.36|2666.66|2674.44|2666.74|2674.49|2666.79|2674.18|2666.48|28
1643861670000|2022-02-03 04:14:30|2674.43|2666.73|2674.34|2666.64|2674.57|2666.87|2674.24|2666.54|28
1643861680000|2022-02-03 04:14:40|2674.87|2667.17|2674.54|2666.84|2675.09|2667.39|2674.43|2666.73|23
1643861690000|2022-02-03 04:14:50|2674.48|2666.78|2674.16|2666.46|2674.81|2667.11|2674.03|2666.33|38
1643861700000|2022-02-03 04:15:00|2674.46|2666.76|2674.9|2667.2|2675.54|2667.84|2673.78|2666.08|35
1643861710000|2022-02-03 04:15:10|2674.92|2667.22|2674.82|2667.12|2675.18|2667.48|2674.82|2667.12|26
1643861720000|2022-02-03 04:15:20|2674.63|2666.93|2675.32|2667.62|2675.35|2667.65|2674.57|2666.87|23
1643861730000|2022-02-03 04:15:30|2675.31|2667.61|2675.1|2667.4|2675.33|2667.63|2675.05|2667.35|31
1643861740000|2022-02-03 04:15:40|2675.08|2667.38|2675.64|2667.94|2675.66|2667.96|2675.05|2667.35|31
1643861750000|2022-02-03 04:15:50|2675.63|2667.93|2675.85|2668.15|2675.94|2668.24|2675.52|2667.82|30
1643861760000|2022-02-03 04:16:00|2675.86|2668.16|2675.87|2668.17|2675.92|2668.22|2675.43|2667.73|34
1643861770000|2022-02-03 04:16:10|2675.74|2668.04|2675.75|2668.05|2675.89|2668.19|2675.66|2667.96|34
1643861780000|2022-02-03 04:16:20|2675.82|2668.12|2674.85|2667.15|2675.86|2668.16|2674.63|2666.93|31
1643861790000|2022-02-03 04:16:30|2674.9|2667.2|2674.44|2666.74|2675.72|2668.02|2674.4|2666.7|32
1643861800000|2022-02-03 04:16:40|2674.43|2666.73|2673.83|2666.13|2674.43|2666.73|2673.59|2665.89|33
1643861810000|2022-02-03 04:16:50|2673.96|2666.26|2674.26|2666.56|2674.36|2666.66|2673.96|2666.26|25
1643861820000|2022-02-03 04:17:00|2674.28|2666.58|2673.17|2665.47|2674.28|2666.58|2673.17|2665.47|28
1643861830000|2022-02-03 04:17:10|2673.19|2665.49|2671.19|2663.49|2673.22|2665.52|2670.57|2662.87|32
1643861840000|2022-02-03 04:17:20|2671.18|2663.48|2671.4|2663.7|2671.63|2663.93|2671.18|2663.48|31
1643861850000|2022-02-03 04:17:30|2671.41|2663.71|2670.93|2663.23|2671.48|2663.78|2670.5|2662.8|39
1643861860000|2022-02-03 04:17:40|2670.94|2663.24|2670.45|2662.75|2670.94|2663.24|2670.45|2662.75|30
1643861870000|2022-02-03 04:17:50|2670.44|2662.74|2670.37|2662.67|2670.58|2662.88|2670|2662.3|33
1643861880000|2022-02-03 04:18:00|2670.3|2662.6|2670|2662.3|2670.45|2662.75|2669.64|2661.94|34
1643861890000|2022-02-03 04:18:10|2669.99|2662.29|2670.64|2662.94|2670.9|2663.2|2669.97|2662.27|33
1643861900000|2022-02-03 04:18:20|2670.57|2662.87|2670.2|2662.5|2670.61|2662.91|2670.04|2662.34|28
1643861910000|2022-02-03 04:18:30|2670.26|2662.56|2671.05|2663.35|2671.76|2664.06|2670.22|2662.52|30
1643861920000|2022-02-03 04:18:40|2671.06|2663.36|2670.47|2662.77|2671.81|2664.11|2670.45|2662.75|37
1643861930000|2022-02-03 04:18:50|2670.51|2662.81|2670.16|2662.46|2670.63|2662.93|2670.16|2662.46|38
1643861940000|2022-02-03 04:19:00|2670.15|2662.45|2670.06|2662.36|2670.25|2662.55|2670.02|2662.32|30
1643861950000|2022-02-03 04:19:10|2670.07|2662.37|2668.88|2661.18|2670.5|2662.8|2668.88|2661.18|32
1643861960000|2022-02-03 04:19:20|2668.98|2661.28|2668.54|2660.84|2668.98|2661.28|2668.47|2660.77|31
1643861970000|2022-02-03 04:19:30|2668.52|2660.82|2668.31|2660.61|2668.59|2660.89|2668.31|2660.61|21
1643861980000|2022-02-03 04:19:40|2668.33|2660.63|2666.75|2659.05|2668.49|2660.79|2666.68|2658.98|36
1643861990000|2022-02-03 04:19:50|2666.81|2659.11|2665.73|2658.03|2666.87|2659.17|2665.68|2657.98|35
1643862000000|2022-02-03 04:20:00|2665.76|2658.06|2664.69|2656.99|2665.78|2658.08|2664.69|2656.99|30
1643862010000|2022-02-03 04:20:10|2664.7|2657|2664.28|2656.58|2664.7|2657|2663.59|2655.89|36
1643862020000|2022-02-03 04:20:20|2664.35|2656.65|2663.69|2655.99|2664.4|2656.7|2663.68|2655.98|22
1643862030000|2022-02-03 04:20:30|2663.7|2656|2663.63|2655.93|2663.81|2656.11|2663.57|2655.87|21
1643862040000|2022-02-03 04:20:40|2663.62|2655.92|2662.37|2654.67|2663.65|2655.95|2662.37|2654.67|28
1643862050000|2022-02-03 04:20:50|2662.26|2654.56|2661.82|2654.12|2662.32|2654.62|2661.55|2653.85|36
1643862060000|2022-02-03 04:21:00|2661.59|2653.89|2661.33|2653.63|2661.73|2654.03|2661.22|2653.52|32
1643862070000|2022-02-03 04:21:10|2661.23|2653.53|2660.03|2652.33|2661.47|2653.77|2660.03|2652.33|36
1643862080000|2022-02-03 04:21:20|2660|2652.3|2660.07|2652.37|2660.9|2653.2|2659.68|2651.98|39
1643862090000|2022-02-03 04:21:30|2660.13|2652.43|2660.32|2652.62|2660.61|2652.91|2660.1|2652.4|33
1643862100000|2022-02-03 04:21:40|2660.31|2652.61|2660.13|2652.43|2660.38|2652.68|2659.92|2652.22|36
1643862110000|2022-02-03 04:21:50|2660.26|2652.56|2658.92|2651.22|2660.31|2652.61|2658.75|2651.05|36
1643862120000|2022-02-03 04:22:00|2658.78|2651.08|2658.2|2650.5|2658.78|2651.08|2658.03|2650.33|33
1643862130000|2022-02-03 04:22:10|2658.07|2650.37|2657.53|2649.83|2658.29|2650.59|2657.38|2649.68|33
1643862140000|2022-02-03 04:22:20|2657.45|2649.75|2657.65|2649.95|2657.87|2650.17|2657.45|2649.75|29
1643862150000|2022-02-03 04:22:30|2657.69|2649.99|2659.28|2651.58|2659.28|2651.58|2657.67|2649.97|23
1643862160000|2022-02-03 04:22:40|2659.26|2651.56|2658.3|2650.6|2659.26|2651.56|2658.06|2650.36|29
1643862170000|2022-02-03 04:22:50|2658.28|2650.58|2658.73|2651.03|2658.73|2651.03|2658.28|2650.58|26
1643862180000|2022-02-03 04:23:00|2658.91|2651.21|2659.25|2651.55|2659.25|2651.55|2658.4|2650.7|33
1643862190000|2022-02-03 04:23:10|2659.21|2651.51|2660.31|2652.61|2660.41|2652.71|2659.21|2651.51|37
1643862200000|2022-02-03 04:23:20|2660.32|2652.62|2661.21|2653.51|2661.86|2654.16|2660.01|2652.31|34
1643862210000|2022-02-03 04:23:30|2661.13|2653.43|2661.37|2653.67|2661.52|2653.82|2661.01|2653.31|33
1643862220000|2022-02-03 04:23:40|2661.35|2653.65|2663.01|2655.31|2663.01|2655.31|2661.26|2653.56|30
1643862230000|2022-02-03 04:23:50|2663.02|2655.32|2662.08|2654.38|2663.02|2655.32|2661.93|2654.23|33
1643862240000|2022-02-03 04:24:00|2662.04|2654.34|2662.36|2654.66|2662.37|2654.67|2662.04|2654.34|29
1643862250000|2022-02-03 04:24:10|2662.31|2654.61|2660.44|2652.74|2662.83|2655.13|2660.15|2652.45|32
1643862260000|2022-02-03 04:24:20|2660.45|2652.75|2660.58|2652.88|2661.02|2653.32|2660.3|2652.6|36
1643862270000|2022-02-03 04:24:30|2660.69|2652.99|2662.44|2654.74|2662.44|2654.74|2660.38|2652.68|30
1643862280000|2022-02-03 04:24:40|2662.41|2654.71|2662|2654.3|2662.41|2654.71|2661.82|2654.12|32
1643862290000|2022-02-03 04:24:50|2662.21|2654.51|2663.62|2655.92|2663.75|2656.05|2662.21|2654.51|36
1643862300000|2022-02-03 04:25:00|2663.65|2655.95|2663.01|2655.31|2663.79|2656.09|2663.01|2655.31|36
1643862310000|2022-02-03 04:25:10|2662.99|2655.29|2662.61|2654.91|2663.31|2655.61|2662.61|2654.91|34
1643862320000|2022-02-03 04:25:20|2662.64|2654.94|2662.72|2655.02|2662.81|2655.11|2662.48|2654.78|27
1643862330000|2022-02-03 04:25:30|2662.73|2655.03|2663.27|2655.57|2663.27|2655.57|2662.66|2654.96|34
1643862340000|2022-02-03 04:25:40|2663.22|2655.52|2663.92|2656.22|2664.11|2656.41|2663.21|2655.51|35
1643862350000|2022-02-03 04:25:50|2663.91|2656.21|2663.78|2656.08|2663.94|2656.24|2663.6|2655.9|32
1643862360000|2022-02-03 04:26:00|2663.82|2656.12|2664.27|2656.57|2664.68|2656.98|2663.82|2656.12|28
1643862370000|2022-02-03 04:26:10|2664.54|2656.84|2667.15|2659.45|2667.34|2659.64|2664.34|2656.64|35
1643862380000|2022-02-03 04:26:20|2667.18|2659.48|2668.45|2660.75|2668.64|2660.94|2667.18|2659.48|33
1643862390000|2022-02-03 04:26:30|2668.4|2660.7|2667.91|2660.21|2668.43|2660.73|2667.57|2659.87|32
1643862400000|2022-02-03 04:26:40|2667.88|2660.18|2666.77|2659.07|2668.09|2660.39|2666.68|2658.98|31
1643862410000|2022-02-03 04:26:50|2666.84|2659.14|2667.37|2659.67|2667.5|2659.8|2666.6|2658.9|32
1643862420000|2022-02-03 04:27:00|2667.41|2659.71|2667.3|2659.6|2667.41|2659.71|2667.15|2659.45|29
1643862430000|2022-02-03 04:27:10|2667.31|2659.61|2668.37|2660.67|2668.5|2660.8|2667.29|2659.59|27
1643862440000|2022-02-03 04:27:20|2668.32|2660.62|2668.26|2660.56|2668.32|2660.62|2667.99|2660.29|25
1643862450000|2022-02-03 04:27:30|2668.19|2660.49|2667.86|2660.16|2668.19|2660.49|2667.64|2659.94|28
1643862460000|2022-02-03 04:27:40|2667.78|2660.08|2662.99|2655.29|2667.82|2660.12|2662.44|2654.74|33
1643862470000|2022-02-03 04:27:50|2663.06|2655.36|2663.18|2655.48|2664.02|2656.32|2663.05|2655.35|39
1643862480000|2022-02-03 04:28:00|2663.16|2655.46|2663.53|2655.83|2663.67|2655.97|2662.86|2655.16|32
1643862490000|2022-02-03 04:28:10|2663.38|2655.68|2665.29|2657.59|2665.29|2657.59|2663.38|2655.68|37
1643862500000|2022-02-03 04:28:20|2665.47|2657.77|2664.61|2656.91|2665.51|2657.81|2664.57|2656.87|36
1643862510000|2022-02-03 04:28:30|2664.6|2656.9|2664.81|2657.11|2664.89|2657.19|2664.4|2656.7|31
1643862520000|2022-02-03 04:28:40|2664.8|2657.1|2664.66|2656.96|2664.84|2657.14|2664.34|2656.64|36
1643862530000|2022-02-03 04:28:50|2664.67|2656.97|2664.15|2656.45|2664.83|2657.13|2664.07|2656.37|35
1643862540000|2022-02-03 04:29:00|2664.06|2656.36|2662.9|2655.2|2664.08|2656.38|2662.86|2655.16|35
1643862550000|2022-02-03 04:29:10|2662.87|2655.17|2663.28|2655.58|2663.43|2655.73|2662.63|2654.93|32
1643862560000|2022-02-03 04:29:20|2663.2|2655.5|2663.09|2655.39|2663.25|2655.55|2662.95|2655.25|31
1643862570000|2022-02-03 04:29:30|2662.82|2655.12|2663.07|2655.37|2664.11|2656.41|2662.82|2655.12|37
1643862580000|2022-02-03 04:29:40|2662.91|2655.21|2663.06|2655.36|2663.31|2655.61|2662.87|2655.17|35
1643862590000|2022-02-03 04:29:50|2663.19|2655.49|2662.31|2654.61|2663.19|2655.49|2661.87|2654.17|36
1643862600000|2022-02-03 04:30:00|2662.64|2654.94|2662.86|2655.16|2663|2655.3|2662.63|2654.93|36
1643862610000|2022-02-03 04:30:10|2663.11|2655.41|2663.29|2655.59|2663.51|2655.81|2663.1|2655.4|37
1643862620000|2022-02-03 04:30:20|2663.08|2655.38|2663.05|2655.35|2663.39|2655.69|2663.05|2655.35|31
1643862630000|2022-02-03 04:30:30|2663.09|2655.39|2662.44|2654.74|2663.32|2655.62|2662.44|2654.74|36
1643862640000|2022-02-03 04:30:40|2662.46|2654.76|2662.13|2654.43|2662.48|2654.78|2662.07|2654.37|31
1643862650000|2022-02-03 04:30:50|2662.3|2654.6|2662.49|2654.79|2662.89|2655.19|2662.3|2654.6|32
1643862660000|2022-02-03 04:31:00|2662.69|2654.99|2662.55|2654.85|2662.79|2655.09|2662.53|2654.83|33
1643862670000|2022-02-03 04:31:10|2662.46|2654.76|2662.1|2654.4|2662.46|2654.76|2662.06|2654.36|29
1643862680000|2022-02-03 04:31:20|2662.09|2654.39|2662.1|2654.4|2662.19|2654.49|2662.07|2654.37|13
1643862690000|2022-02-03 04:31:30|2662.08|2654.38|2661.71|2654.01|2662.23|2654.53|2661.7|2654|24
1643862700000|2022-02-03 04:31:40|2661.74|2654.04|2657.63|2649.93|2661.74|2654.04|2657.46|2649.76|35
1643862710000|2022-02-03 04:31:50|2657.62|2649.92|2656.66|2648.96|2658.58|2650.88|2656.45|2648.75|37
1643862720000|2022-02-03 04:32:00|2656.67|2648.97|2658.46|2650.76|2658.72|2651.02|2656.64|2648.94|31
1643862730000|2022-02-03 04:32:10|2658.19|2650.49|2658.08|2650.38|2658.81|2651.11|2657.53|2649.83|33
1643862740000|2022-02-03 04:32:20|2657.68|2649.98|2657.4|2649.7|2657.9|2650.2|2657.37|2649.67|34
1643862750000|2022-02-03 04:32:30|2657.23|2649.53|2657.93|2650.23|2658.07|2650.37|2657.23|2649.53|33
1643862760000|2022-02-03 04:32:40|2657.59|2649.89|2657.93|2650.23|2657.93|2650.23|2657.39|2649.69|32
1643862770000|2022-02-03 04:32:50|2658|2650.3|2657.85|2650.15|2658|2650.3|2657.81|2650.11|18
1643862780000|2022-02-03 04:33:00|2657.81|2650.11|2657.61|2649.91|2657.81|2650.11|2657.25|2649.55|30
1643862790000|2022-02-03 04:33:10|2657.6|2649.9|2659.41|2651.71|2659.47|2651.77|2657.48|2649.78|33
1643862800000|2022-02-03 04:33:20|2659.35|2651.65|2659.85|2652.15|2660.05|2652.35|2659.34|2651.64|32
1643862810000|2022-02-03 04:33:30|2659.83|2652.13|2660.22|2652.52|2660.26|2652.56|2659.42|2651.72|38
1643862820000|2022-02-03 04:33:40|2660.2|2652.5|2660.35|2652.65|2660.35|2652.65|2660.17|2652.47|28
1643862830000|2022-02-03 04:33:50|2660.37|2652.67|2661.21|2653.51|2661.33|2653.63|2660.37|2652.67|32
1643862840000|2022-02-03 04:34:00|2661.13|2653.43|2661.45|2653.75|2662|2654.3|2661.13|2653.43|31
1643862850000|2022-02-03 04:34:10|2661.47|2653.77|2661.44|2653.74|2661.5|2653.8|2661.37|2653.67|23
1643862860000|2022-02-03 04:34:20|2661.47|2653.77|2661.44|2653.74|2661.47|2653.77|2661.39|2653.69|27
1643862870000|2022-02-03 04:34:30|2661.37|2653.67|2661.51|2653.81|2661.72|2654.02|2661.37|2653.67|25
1643862880000|2022-02-03 04:34:40|2661.52|2653.82|2661.12|2653.42|2661.6|2653.9|2660.69|2652.99|37
1643862890000|2022-02-03 04:34:50|2661.08|2653.38|2661.95|2654.25|2661.98|2654.28|2661.05|2653.35|17
1643862900000|2022-02-03 04:35:00|2661.97|2654.27|2661.39|2653.69|2661.97|2654.27|2660.98|2653.28|26
1643862910000|2022-02-03 04:35:10|2661.51|2653.81|2661.61|2653.91|2661.75|2654.05|2661.51|2653.81|21
1643862920000|2022-02-03 04:35:20|2661.6|2653.9|2661.75|2654.05|2661.81|2654.11|2661.6|2653.9|13
1643862930000|2022-02-03 04:35:30|2661.72|2654.02|2661.75|2654.05|2661.8|2654.1|2661.65|2653.95|22
1643862940000|2022-02-03 04:35:40|2661.78|2654.08|2662.65|2654.95|2663.81|2656.11|2661.78|2654.08|32
1643862950000|2022-02-03 04:35:50|2662.85|2655.15|2664.68|2656.98|2664.68|2656.98|2662.79|2655.09|35
1643862960000|2022-02-03 04:36:00|2664.31|2656.61|2663.8|2656.1|2664.94|2657.24|2663.59|2655.89|36
1643862970000|2022-02-03 04:36:10|2663.78|2656.08|2662.65|2654.95|2663.9|2656.2|2662.46|2654.76|32
1643862980000|2022-02-03 04:36:20|2662.71|2655.01|2662.76|2655.06|2663.16|2655.46|2662.58|2654.88|30
1643862990000|2022-02-03 04:36:30|2662.8|2655.1|2662.91|2655.21|2662.91|2655.21|2662.46|2654.76|26
1643863000000|2022-02-03 04:36:40|2662.94|2655.24|2662.7|2655|2662.95|2655.25|2662.28|2654.58|33
1643863010000|2022-02-03 04:36:50|2662.68|2654.98|2662.66|2654.96|2663.01|2655.31|2662.6|2654.9|32
1643863020000|2022-02-03 04:37:00|2662.54|2654.84|2662.31|2654.61|2662.89|2655.19|2662.3|2654.6|31
1643863030000|2022-02-03 04:37:10|2662.27|2654.57|2662.01|2654.31|2662.27|2654.57|2661.96|2654.26|28
1643863040000|2022-02-03 04:37:20|2661.94|2654.24|2662.64|2654.94|2662.89|2655.19|2661.81|2654.11|34
1643863050000|2022-02-03 04:37:30|2662.57|2654.87|2662.45|2654.75|2662.8|2655.1|2662.45|2654.75|32
1643863060000|2022-02-03 04:37:40|2662.17|2654.47|2661.95|2654.25|2662.32|2654.62|2661.79|2654.09|33
1643863070000|2022-02-03 04:37:50|2661.99|2654.29|2663.27|2655.57|2663.28|2655.58|2661.9|2654.2|34
1643863080000|2022-02-03 04:38:00|2663.29|2655.59|2662.86|2655.16|2663.29|2655.59|2662.86|2655.16|30
1643863090000|2022-02-03 04:38:10|2662.76|2655.06|2662.7|2655|2662.85|2655.15|2662.31|2654.61|25
1643863100000|2022-02-03 04:38:20|2662.69|2654.99|2662.69|2654.99|2662.71|2655.01|2662.56|2654.86|16
1643863110000|2022-02-03 04:38:30|2662.68|2654.98|2662.5|2654.8|2662.72|2655.02|2662.39|2654.69|13
1643863120000|2022-02-03 04:38:40|2662.37|2654.67|2662.54|2654.84|2662.54|2654.84|2662.37|2654.67|21
1643863130000|2022-02-03 04:38:50|2662.48|2654.78|2662.61|2654.91|2662.75|2655.05|2662.19|2654.49|27
1643863140000|2022-02-03 04:39:00|2662.52|2654.82|2662.69|2654.99|2662.72|2655.02|2662.42|2654.72|24
1643863150000|2022-02-03 04:39:10|2662.52|2654.82|2663.57|2655.87|2663.57|2655.87|2662.44|2654.74|29
1643863160000|2022-02-03 04:39:20|2663.54|2655.84|2663.92|2656.22|2663.92|2656.22|2662.71|2655.01|34
1643863170000|2022-02-03 04:39:30|2663.94|2656.24|2663.83|2656.13|2663.98|2656.28|2663.51|2655.81|21
1643863180000|2022-02-03 04:39:40|2663.94|2656.24|2664.46|2656.76|2664.47|2656.77|2663.94|2656.24|17
1643863190000|2022-02-03 04:39:50|2664.63|2656.93|2664.61|2656.91|2665.03|2657.33|2664.61|2656.91|22
1643863200000|2022-02-03 04:40:00|2664.64|2656.94|2664.74|2657.04|2664.83|2657.13|2664.64|2656.94|7
1643863210000|2022-02-03 04:40:10|2664.67|2656.97|2668.06|2660.36|2668.7|2661|2664.67|2656.97|29
1643863220000|2022-02-03 04:40:20|2667.93|2660.23|2666.64|2658.94|2668.3|2660.6|2666.38|2658.68|34
1643863230000|2022-02-03 04:40:30|2666.49|2658.79|2666.46|2658.76|2667.3|2659.6|2666.43|2658.73|38
1643863240000|2022-02-03 04:40:40|2666.42|2658.72|2667.15|2659.45|2667.25|2659.55|2666.41|2658.71|36
1643863250000|2022-02-03 04:40:50|2667.12|2659.42|2666.86|2659.16|2667.48|2659.78|2666.76|2659.06|30
1643863260000|2022-02-03 04:41:00|2666.89|2659.19|2666.89|2659.19|2666.99|2659.29|2666.76|2659.06|37
1643863270000|2022-02-03 04:41:10|2666.94|2659.24|2667.05|2659.35|2667.09|2659.39|2666.9|2659.2|34
1643863280000|2022-02-03 04:41:20|2666.98|2659.28|2665.5|2657.8|2667.06|2659.36|2665.39|2657.69|32
1643863290000|2022-02-03 04:41:30|2665.45|2657.75|2666.51|2658.81|2666.51|2658.81|2665.45|2657.75|30
1643863300000|2022-02-03 04:41:40|2666.35|2658.65|2667.21|2659.51|2667.21|2659.51|2666.3|2658.6|29
1643863310000|2022-02-03 04:41:50|2667.13|2659.43|2667.68|2659.98|2667.74|2660.04|2667.13|2659.43|31
1643863320000|2022-02-03 04:42:00|2667.7|2660|2666.78|2659.08|2667.73|2660.03|2666.5|2658.8|32
1643863330000|2022-02-03 04:42:10|2666.8|2659.1|2667.55|2659.85|2667.57|2659.87|2666.8|2659.1|19
1643863340000|2022-02-03 04:42:20|2667.57|2659.87|2667.93|2660.23|2668.2|2660.5|2667.57|2659.87|30
1643863350000|2022-02-03 04:42:30|2667.94|2660.24|2667.34|2659.64|2668.19|2660.49|2667.32|2659.62|35
1643863360000|2022-02-03 04:42:40|2667.32|2659.62|2668.22|2660.52|2668.22|2660.52|2667.32|2659.62|28
1643863370000|2022-02-03 04:42:50|2668.31|2660.61|2668.43|2660.73|2668.43|2660.73|2668.14|2660.44|22
1643863380000|2022-02-03 04:43:00|2668.38|2660.68|2668.06|2660.36|2668.55|2660.85|2668.03|2660.33|27
1643863390000|2022-02-03 04:43:10|2668.07|2660.37|2666.75|2659.05|2668.25|2660.55|2666.39|2658.69|37
1643863400000|2022-02-03 04:43:20|2666.71|2659.01|2666.55|2658.85|2666.72|2659.02|2666.43|2658.73|24
1643863410000|2022-02-03 04:43:30|2666.5|2658.8|2666.65|2658.95|2666.68|2658.98|2666.49|2658.79|29
1643863420000|2022-02-03 04:43:40|2666.7|2659|2666.74|2659.04|2666.75|2659.05|2666.62|2658.92|26
1643863430000|2022-02-03 04:43:50|2666.72|2659.02|2666.81|2659.11|2666.81|2659.11|2666.72|2659.02|15
1643863440000|2022-02-03 04:44:00|2666.78|2659.08|2667.47|2659.77|2667.59|2659.89|2666.78|2659.08|17
1643863450000|2022-02-03 04:44:10|2667.49|2659.79|2667.06|2659.36|2667.72|2660.02|2667.06|2659.36|32
1643863460000|2022-02-03 04:44:20|2667.01|2659.31|2666.65|2658.95|2667.1|2659.4|2666.65|2658.95|31
1643863470000|2022-02-03 04:44:30|2666.64|2658.94|2666.73|2659.03|2666.77|2659.07|2666.6|2658.9|23
1643863480000|2022-02-03 04:44:40|2666.63|2658.93|2664.75|2657.05|2666.68|2658.98|2664.66|2656.96|29
1643863490000|2022-02-03 04:44:50|2664.76|2657.06|2666.62|2658.92|2667.14|2659.44|2664.76|2657.06|36
1643863500000|2022-02-03 04:45:00|2666.69|2658.99|2666.39|2658.69|2666.74|2659.04|2666.39|2658.69|32
1643863510000|2022-02-03 04:45:10|2666.5|2658.8|2667.48|2659.78|2667.62|2659.92|2666.41|2658.71|37
1643863520000|2022-02-03 04:45:20|2667.24|2659.54|2667.41|2659.71|2667.67|2659.97|2666.82|2659.12|37
1643863530000|2022-02-03 04:45:30|2667.26|2659.56|2667.12|2659.42|2667.65|2659.95|2666.97|2659.27|35
1643863540000|2022-02-03 04:45:40|2667.11|2659.41|2667.16|2659.46|2667.41|2659.71|2666.86|2659.16|30
1643863550000|2022-02-03 04:45:50|2667.14|2659.44|2667.59|2659.89|2668.01|2660.31|2667.1|2659.4|33
1643863560000|2022-02-03 04:46:00|2667.54|2659.84|2667.68|2659.98|2667.74|2660.04|2667.08|2659.38|36
1643863570000|2022-02-03 04:46:10|2667.65|2659.95|2667.7|2660|2667.78|2660.08|2667.56|2659.86|37
1643863580000|2022-02-03 04:46:20|2667.93|2660.23|2669.74|2662.04|2669.74|2662.04|2667.93|2660.23|34
1643863590000|2022-02-03 04:46:30|2669.82|2662.12|2669.87|2662.17|2670.83|2663.13|2669.61|2661.91|31
1643863600000|2022-02-03 04:46:40|2669.86|2662.16|2670.58|2662.88|2670.7|2663|2669.41|2661.71|37
1643863610000|2022-02-03 04:46:50|2670.43|2662.73|2670.81|2663.11|2671.12|2663.42|2670.43|2662.73|37
1643863620000|2022-02-03 04:47:00|2670.71|2663.01|2670.82|2663.12|2670.96|2663.26|2670.64|2662.94|30
1643863630000|2022-02-03 04:47:10|2670.84|2663.14|2669.44|2661.74|2670.86|2663.16|2669.42|2661.72|36
1643863640000|2022-02-03 04:47:20|2669.45|2661.75|2671.43|2663.73|2671.46|2663.76|2669.42|2661.72|36
1643863650000|2022-02-03 04:47:30|2671.42|2663.72|2670.4|2662.7|2671.42|2663.72|2670.4|2662.7|34
1643863660000|2022-02-03 04:47:40|2670.41|2662.71|2670.71|2663.01|2670.81|2663.11|2670.33|2662.63|37
1643863670000|2022-02-03 04:47:50|2670.6|2662.9|2671.72|2664.02|2672.06|2664.36|2670.6|2662.9|36
1643863680000|2022-02-03 04:48:00|2671.7|2664|2670.68|2662.98|2671.71|2664.01|2670.51|2662.81|34
1643863690000|2022-02-03 04:48:10|2670.69|2662.99|2670.82|2663.12|2671.1|2663.4|2670.69|2662.99|36
1643863700000|2022-02-03 04:48:20|2670.78|2663.08|2671.01|2663.31|2671.12|2663.42|2670.78|2663.08|37
1643863710000|2022-02-03 04:48:30|2670.87|2663.17|2670.41|2662.71|2671.12|2663.42|2670.4|2662.7|35
1643863720000|2022-02-03 04:48:40|2670.23|2662.53|2669.87|2662.17|2670.41|2662.71|2669.78|2662.08|33
1643863730000|2022-02-03 04:48:50|2669.9|2662.2|2669.99|2662.29|2670.03|2662.33|2669.84|2662.14|27
1643863740000|2022-02-03 04:49:00|2669.98|2662.28|2670.16|2662.46|2670.16|2662.46|2669.79|2662.09|29
1643863750000|2022-02-03 04:49:10|2670.14|2662.44|2670.22|2662.52|2670.71|2663.01|2669.98|2662.28|32
1643863760000|2022-02-03 04:49:20|2670.23|2662.53|2670.37|2662.67|2670.37|2662.67|2670.19|2662.49|20
1643863770000|2022-02-03 04:49:30|2670.4|2662.7|2670.16|2662.46|2670.55|2662.85|2670.15|2662.45|23
1643863780000|2022-02-03 04:49:40|2670.18|2662.48|2670.47|2662.77|2670.51|2662.81|2670.18|2662.48|20
1643863790000|2022-02-03 04:49:50|2670.52|2662.82|2670.54|2662.84|2670.57|2662.87|2669.87|2662.17|36
1643863800000|2022-02-03 04:50:00|2670.59|2662.89|2670.28|2662.58|2670.59|2662.89|2670.12|2662.42|25
1643863810000|2022-02-03 04:50:10|2670.38|2662.68|2669.94|2662.24|2670.47|2662.77|2669.9|2662.2|20
1643863820000|2022-02-03 04:50:20|2669.9|2662.2|2669.94|2662.24|2669.94|2662.24|2669.88|2662.18|10
1643863830000|2022-02-03 04:50:30|2669.92|2662.22|2670.18|2662.48|2670.18|2662.48|2669.92|2662.22|13
1643863840000|2022-02-03 04:50:40|2670.19|2662.49|2670.19|2662.49|2670.19|2662.49|2670.12|2662.42|9
1643863850000|2022-02-03 04:50:50|2670.18|2662.48|2670|2662.3|2670.18|2662.48|2669.98|2662.28|24
1643863860000|2022-02-03 04:51:00|2669.95|2662.25|2670|2662.3|2670.06|2662.36|2669.94|2662.24|8
1643863870000|2022-02-03 04:51:10|2669.97|2662.27|2669.79|2662.09|2670.01|2662.31|2669.68|2661.98|22
1643863880000|2022-02-03 04:51:20|2669.8|2662.1|2669.42|2661.72|2669.89|2662.19|2669.22|2661.52|29
1643863890000|2022-02-03 04:51:30|2669.45|2661.75|2669.57|2661.87|2669.59|2661.89|2669.24|2661.54|19
1643863900000|2022-02-03 04:51:40|2669.56|2661.86|2670.1|2662.4|2670.1|2662.4|2669.42|2661.72|27
1643863910000|2022-02-03 04:51:50|2670.04|2662.34|2669.34|2661.64|2670.05|2662.35|2669.32|2661.62|24
1643863920000|2022-02-03 04:52:00|2669.4|2661.7|2669.7|2662|2669.83|2662.13|2669.4|2661.7|31
1643863930000|2022-02-03 04:52:10|2669.63|2661.93|2669.54|2661.84|2669.68|2661.98|2669.47|2661.77|26
1643863940000|2022-02-03 04:52:20|2669.55|2661.85|2669.74|2662.04|2669.95|2662.25|2669.5|2661.8|27
1643863950000|2022-02-03 04:52:30|2669.73|2662.03|2669.79|2662.09|2670.14|2662.44|2669.71|2662.01|36
1643863960000|2022-02-03 04:52:40|2669.8|2662.1|2669.88|2662.18|2670.01|2662.31|2669.67|2661.97|35
1643863970000|2022-02-03 04:52:50|2669.96|2662.26|2669.88|2662.18|2670.1|2662.4|2669.82|2662.12|23
1643863980000|2022-02-03 04:53:00|2669.87|2662.17|2670.18|2662.48|2670.75|2663.05|2669.82|2662.12|27
1643863990000|2022-02-03 04:53:10|2670.22|2662.52|2670.5|2662.8|2670.57|2662.87|2670.07|2662.37|38
1643864000000|2022-02-03 04:53:20|2670.47|2662.77|2670.49|2662.79|2670.58|2662.88|2670.36|2662.66|30
1643864010000|2022-02-03 04:53:30|2670.4|2662.7|2670.83|2663.13|2671.01|2663.31|2670.4|2662.7|33
1643864020000|2022-02-03 04:53:40|2670.69|2662.99|2670.78|2663.08|2670.8|2663.1|2670.41|2662.71|37
1643864030000|2022-02-03 04:53:50|2670.76|2663.06|2671.88|2664.18|2671.88|2664.18|2670.76|2663.06|36
1643864040000|2022-02-03 04:54:00|2672.27|2664.57|2671.41|2663.71|2672.63|2664.93|2671.37|2663.67|32
1643864050000|2022-02-03 04:54:10|2671.5|2663.8|2671.72|2664.02|2671.93|2664.23|2671.42|2663.72|28
1643864060000|2022-02-03 04:54:20|2671.74|2664.04|2671.5|2663.8|2671.74|2664.04|2671.47|2663.77|20
1643864070000|2022-02-03 04:54:30|2671.55|2663.85|2671.41|2663.71|2671.66|2663.96|2671.14|2663.44|29
1643864080000|2022-02-03 04:54:40|2671.35|2663.65|2671.51|2663.81|2671.71|2664.01|2671.22|2663.52|36
1643864090000|2022-02-03 04:54:50|2671.48|2663.78|2670.74|2663.04|2671.54|2663.84|2670.74|2663.04|33
1643864100000|2022-02-03 04:55:00|2670.75|2663.05|2669.94|2662.24|2670.9|2663.2|2669.94|2662.24|33
1643864110000|2022-02-03 04:55:10|2669.38|2661.68|2667.31|2659.61|2669.38|2661.68|2666.94|2659.24|39
1643864120000|2022-02-03 04:55:20|2667.24|2659.54|2667.64|2659.94|2667.64|2659.94|2666.6|2658.9|36
1643864130000|2022-02-03 04:55:30|2667.65|2659.95|2667.8|2660.1|2668.02|2660.32|2667.28|2659.58|33
1643864140000|2022-02-03 04:55:40|2667.98|2660.28|2667.89|2660.19|2668.54|2660.84|2667.89|2660.19|36
1643864150000|2022-02-03 04:55:50|2667.81|2660.11|2671.25|2663.55|2671.33|2663.63|2667.58|2659.88|37
1643864160000|2022-02-03 04:56:00|2671.2|2663.5|2670.92|2663.22|2671.2|2663.5|2670.41|2662.71|28
1643864170000|2022-02-03 04:56:10|2671.01|2663.31|2670.36|2662.66|2671.01|2663.31|2670.09|2662.39|26
1643864180000|2022-02-03 04:56:20|2670.37|2662.67|2669.49|2661.79|2670.48|2662.78|2669.49|2661.79|33
1643864190000|2022-02-03 04:56:30|2669.39|2661.69|2669.59|2661.89|2669.71|2662.01|2668.66|2660.96|33
1643864200000|2022-02-03 04:56:40|2669.53|2661.83|2669.58|2661.88|2669.58|2661.88|2668.64|2660.94|38
1643864210000|2022-02-03 04:56:50|2669.62|2661.92|2669.59|2661.89|2670.31|2662.61|2669.33|2661.63|36
1643864220000|2022-02-03 04:57:00|2669.69|2661.99|2670.06|2662.36|2670.21|2662.51|2668.77|2661.07|36
1643864230000|2022-02-03 04:57:10|2670.01|2662.31|2668.33|2660.63|2670.12|2662.42|2668.33|2660.63|35
1643864240000|2022-02-03 04:57:20|2668.23|2660.53|2668.92|2661.22|2669.17|2661.47|2668.09|2660.39|36
1643864250000|2022-02-03 04:57:30|2668.91|2661.21|2669.01|2661.31|2669.22|2661.52|2668.91|2661.21|29
1643864260000|2022-02-03 04:57:40|2669.02|2661.32|2669.36|2661.66|2669.38|2661.68|2668.91|2661.21|35
1643864270000|2022-02-03 04:57:50|2669.33|2661.63|2668.92|2661.22|2669.33|2661.63|2668.9|2661.2|30
1643864280000|2022-02-03 04:58:00|2668.73|2661.03|2668.99|2661.29|2669.02|2661.32|2668.65|2660.95|30
1643864290000|2022-02-03 04:58:10|2668.9|2661.2|2669.26|2661.56|2669.63|2661.93|2668.83|2661.13|36
1643864300000|2022-02-03 04:58:20|2669.25|2661.55|2669.4|2661.7|2670.39|2662.69|2669.22|2661.52|35
1643864310000|2022-02-03 04:58:30|2669.34|2661.64|2669.55|2661.85|2669.65|2661.95|2669.34|2661.64|34
1643864320000|2022-02-03 04:58:40|2669.52|2661.82|2669.57|2661.87|2669.57|2661.87|2669.36|2661.66|29
1643864330000|2022-02-03 04:58:50|2669.42|2661.72|2668.82|2661.12|2669.85|2662.15|2668.63|2660.93|37
1643864340000|2022-02-03 04:59:00|2668.97|2661.27|2668.9|2661.2|2669.23|2661.53|2668.76|2661.06|38
1643864350000|2022-02-03 04:59:10|2668.88|2661.18|2668.71|2661.01|2668.88|2661.18|2668.65|2660.95|34
1643864360000|2022-02-03 04:59:20|2668.72|2661.02|2669.37|2661.67|2669.37|2661.67|2668.61|2660.91|27
1643864370000|2022-02-03 04:59:30|2669.38|2661.68|2667.87|2660.17|2669.44|2661.74|2667.73|2660.03|33
1643864380000|2022-02-03 04:59:40|2667.88|2660.18|2666.97|2659.27|2667.89|2660.19|2666.75|2659.05|38
1643864390000|2022-02-03 04:59:50|2666.98|2659.28|2667.42|2659.72|2667.45|2659.75|2666.82|2659.12|27
1643864400000|2022-02-03 05:00:00|2667.61|2659.91|2667.45|2659.75|2668.88|2661.18|2667.42|2659.72|39
1643864410000|2022-02-03 05:00:10|2667.6|2659.9|2666.49|2658.79|2667.61|2659.91|2666.49|2658.79|36
1643864420000|2022-02-03 05:00:20|2666.3|2658.6|2666.66|2658.96|2666.91|2659.21|2666.3|2658.6|33
1643864430000|2022-02-03 05:00:30|2666.54|2658.84|2665.97|2658.27|2666.58|2658.88|2665.53|2657.83|36
1643864440000|2022-02-03 05:00:40|2665.98|2658.28|2665.92|2658.22|2666.26|2658.56|2665.73|2658.03|34
1643864450000|2022-02-03 05:00:50|2665.91|2658.21|2665.32|2657.62|2665.91|2658.21|2665.32|2657.62|31
1643864460000|2022-02-03 05:01:00|2665.23|2657.53|2665.57|2657.87|2665.83|2658.13|2664.76|2657.06|33
1643864470000|2022-02-03 05:01:10|2665.6|2657.9|2666.18|2658.48|2666.23|2658.53|2665.6|2657.9|23
1643864480000|2022-02-03 05:01:20|2666.27|2658.57|2666.04|2658.34|2666.51|2658.81|2665.99|2658.29|30
1643864490000|2022-02-03 05:01:30|2666.14|2658.44|2665.61|2657.91|2666.14|2658.44|2665.35|2657.65|26
1643864500000|2022-02-03 05:01:40|2665.78|2658.08|2666.12|2658.42|2666.12|2658.42|2665.75|2658.05|28
1643864510000|2022-02-03 05:01:50|2666.11|2658.41|2666.12|2658.42|2666.4|2658.7|2666.06|2658.36|29
1643864520000|2022-02-03 05:02:00|2666.14|2658.44|2666.57|2658.87|2666.81|2659.11|2666|2658.3|33
1643864530000|2022-02-03 05:02:10|2666.56|2658.86|2666.46|2658.76|2666.71|2659.01|2666.36|2658.66|35
1643864540000|2022-02-03 05:02:20|2666.43|2658.73|2665.5|2657.8|2666.56|2658.86|2665.4|2657.7|34
1643864550000|2022-02-03 05:02:30|2665.49|2657.79|2665.04|2657.34|2665.83|2658.13|2664.69|2656.99|37
1643864560000|2022-02-03 05:02:40|2665.28|2657.58|2665.05|2657.35|2665.7|2658|2665.04|2657.34|38
1643864570000|2022-02-03 05:02:50|2665.12|2657.42|2665.6|2657.9|2665.76|2658.06|2664.95|2657.25|29
1643864580000|2022-02-03 05:03:00|2665.63|2657.93|2665.55|2657.85|2666.06|2658.36|2665|2657.3|29
1643864590000|2022-02-03 05:03:10|2665.41|2657.71|2664.45|2656.75|2665.48|2657.78|2664.18|2656.48|35
1643864600000|2022-02-03 05:03:20|2664.42|2656.72|2664.2|2656.5|2664.83|2657.13|2663.85|2656.15|36
1643864610000|2022-02-03 05:03:30|2664.18|2656.48|2663.68|2655.98|2664.21|2656.51|2663.29|2655.59|34
1643864620000|2022-02-03 05:03:40|2663.69|2655.99|2664.25|2656.55|2664.35|2656.65|2663.68|2655.98|32
1643864630000|2022-02-03 05:03:50|2664.22|2656.52|2663.36|2655.66|2664.33|2656.63|2663.26|2655.56|36
1643864640000|2022-02-03 05:04:00|2663.39|2655.69|2663.56|2655.86|2663.56|2655.86|2662.79|2655.09|34
1643864650000|2022-02-03 05:04:10|2663.55|2655.85|2663.19|2655.49|2663.66|2655.96|2662.82|2655.12|33
1643864660000|2022-02-03 05:04:20|2663.14|2655.44|2662.61|2654.91|2663.32|2655.62|2661.87|2654.17|29
1643864670000|2022-02-03 05:04:30|2662.66|2654.96|2663.64|2655.94|2663.72|2656.02|2662.66|2654.96|33
1643864680000|2022-02-03 05:04:40|2663.53|2655.83|2663.05|2655.35|2663.63|2655.93|2662.7|2655|31
1643864690000|2022-02-03 05:04:50|2663.08|2655.38|2662.9|2655.2|2663.15|2655.45|2662.39|2654.69|31
1643864700000|2022-02-03 05:05:00|2662.87|2655.17|2663.49|2655.79|2663.49|2655.79|2662.32|2654.62|30
1643864710000|2022-02-03 05:05:10|2663.61|2655.91|2663.2|2655.5|2663.8|2656.1|2662.78|2655.08|37
1643864720000|2022-02-03 05:05:20|2663.25|2655.55|2663.2|2655.5|2663.45|2655.75|2662.98|2655.28|37
1643864730000|2022-02-03 05:05:30|2663.23|2655.53|2662.87|2655.17|2663.36|2655.66|2662.53|2654.83|35
1643864740000|2022-02-03 05:05:40|2663|2655.3|2662.72|2655.02|2663.2|2655.5|2662.53|2654.83|31
1643864750000|2022-02-03 05:05:50|2662.74|2655.04|2662.87|2655.17|2663.12|2655.42|2662.46|2654.76|34
1643864760000|2022-02-03 05:06:00|2662.77|2655.07|2662.8|2655.1|2663.05|2655.35|2662.71|2655.01|29
1643864770000|2022-02-03 05:06:10|2662.83|2655.13|2662.9|2655.2|2662.98|2655.28|2662.75|2655.05|24
1643864780000|2022-02-03 05:06:20|2662.85|2655.15|2662.75|2655.05|2663.08|2655.38|2662.56|2654.86|29
1643864790000|2022-02-03 05:06:30|2662.73|2655.03|2662.83|2655.13|2662.83|2655.13|2662.65|2654.95|14
1643864800000|2022-02-03 05:06:40|2662.81|2655.11|2662.77|2655.07|2662.87|2655.17|2662.56|2654.86|15
1643864810000|2022-02-03 05:06:50|2662.81|2655.11|2662.57|2654.87|2662.94|2655.24|2662.48|2654.78|20
1643864820000|2022-02-03 05:07:00|2662.58|2654.88|2659.1|2651.4|2662.66|2654.96|2657.9|2650.2|35
1643864830000|2022-02-03 05:07:10|2659.08|2651.38|2658.91|2651.21|2659.66|2651.96|2658.91|2651.21|34
1643864840000|2022-02-03 05:07:20|2659.01|2651.31|2658.85|2651.15|2659.18|2651.48|2658.85|2651.15|33
1643864850000|2022-02-03 05:07:30|2658.99|2651.29|2658.22|2650.52|2659.61|2651.91|2655.97|2648.27|40
1643864860000|2022-02-03 05:07:40|2658.32|2650.62|2658.3|2650.6|2658.65|2650.95|2658.11|2650.41|34
1643864870000|2022-02-03 05:07:50|2658.31|2650.61|2658.85|2651.15|2658.9|2651.2|2658.07|2650.37|38
1643864880000|2022-02-03 05:08:00|2658.83|2651.13|2658.37|2650.67|2658.83|2651.13|2658.08|2650.38|30
1643864890000|2022-02-03 05:08:10|2658.28|2650.58|2655.25|2647.55|2658.7|2651|2652.3|2644.6|36
1643864900000|2022-02-03 05:08:20|2655.26|2647.56|2654.02|2646.32|2655.32|2647.62|2653.61|2645.91|32
1643864910000|2022-02-03 05:08:30|2653.99|2646.29|2654.33|2646.63|2655.42|2647.72|2653.99|2646.29|32
1643864920000|2022-02-03 05:08:40|2654.66|2646.96|2654.82|2647.12|2654.82|2647.12|2654.43|2646.73|33
1643864930000|2022-02-03 05:08:50|2654.86|2647.16|2655.86|2648.16|2655.87|2648.17|2654.44|2646.74|38
1643864940000|2022-02-03 05:09:00|2656.15|2648.45|2654.1|2646.4|2656.15|2648.45|2654.03|2646.33|37
1643864950000|2022-02-03 05:09:10|2654.15|2646.45|2654.66|2646.96|2654.66|2646.96|2654.07|2646.37|37
1643864960000|2022-02-03 05:09:20|2654.54|2646.84|2654.33|2646.63|2654.54|2646.84|2653.9|2646.2|35
1643864970000|2022-02-03 05:09:30|2654.1|2646.4|2654.3|2646.6|2654.41|2646.71|2654.1|2646.4|25
1643864980000|2022-02-03 05:09:40|2654.29|2646.59|2654.53|2646.83|2654.79|2647.09|2653.89|2646.19|36
1643864990000|2022-02-03 05:09:50|2654.63|2646.93|2656.56|2648.86|2656.56|2648.86|2654.5|2646.8|36
1643865000000|2022-02-03 05:10:00|2656.94|2649.24|2657.5|2649.8|2657.51|2649.81|2656.69|2648.99|40
1643865010000|2022-02-03 05:10:10|2657.45|2649.75|2657.65|2649.95|2657.88|2650.18|2657.45|2649.75|34
1643865020000|2022-02-03 05:10:20|2657.64|2649.94|2657.72|2650.02|2657.84|2650.14|2657.52|2649.82|35
1643865030000|2022-02-03 05:10:30|2657.74|2650.04|2657.95|2650.25|2657.95|2650.25|2657.59|2649.89|25
1643865040000|2022-02-03 05:10:40|2658.01|2650.31|2657.99|2650.29|2658.33|2650.63|2657.7|2650|39
1643865050000|2022-02-03 05:10:50|2657.93|2650.23|2657.22|2649.52|2657.93|2650.23|2656.94|2649.24|35
1643865060000|2022-02-03 05:11:00|2657.01|2649.31|2657.03|2649.33|2657.35|2649.65|2656.83|2649.13|31
1643865070000|2022-02-03 05:11:10|2657.04|2649.34|2656.9|2649.2|2657.23|2649.53|2656.86|2649.16|33
1643865080000|2022-02-03 05:11:20|2656.93|2649.23|2656.75|2649.05|2656.93|2649.23|2656.73|2649.03|33
1643865090000|2022-02-03 05:11:30|2656.79|2649.09|2657.16|2649.46|2657.31|2649.61|2656.68|2648.98|31
1643865100000|2022-02-03 05:11:40|2657.18|2649.48|2656.01|2648.31|2657.19|2649.49|2655.44|2647.74|33
1643865110000|2022-02-03 05:11:50|2655.94|2648.24|2655.8|2648.1|2655.96|2648.26|2655.65|2647.95|31
1643865120000|2022-02-03 05:12:00|2655.77|2648.07|2655.12|2647.42|2655.77|2648.07|2655.05|2647.35|33
1643865130000|2022-02-03 05:12:10|2655.3|2647.6|2654.8|2647.1|2655.83|2648.13|2654.8|2647.1|36
1643865140000|2022-02-03 05:12:20|2654.79|2647.09|2653.51|2645.81|2654.79|2647.09|2653.18|2645.48|36
1643865150000|2022-02-03 05:12:30|2653.54|2645.84|2654.55|2646.85|2654.84|2647.14|2653.04|2645.34|36
1643865160000|2022-02-03 05:12:40|2654.54|2646.84|2655.58|2647.88|2655.8|2648.1|2654.53|2646.83|29
1643865170000|2022-02-03 05:12:50|2655.55|2647.85|2655.46|2647.76|2656.27|2648.57|2655.43|2647.73|36
1643865180000|2022-02-03 05:13:00|2655.43|2647.73|2655.31|2647.61|2655.62|2647.92|2654.81|2647.11|37
1643865190000|2022-02-03 05:13:10|2655.3|2647.6|2654.48|2646.78|2655.3|2647.6|2654.41|2646.71|37
1643865200000|2022-02-03 05:13:20|2654.47|2646.77|2654.79|2647.09|2654.79|2647.09|2654.4|2646.7|27
1643865210000|2022-02-03 05:13:30|2654.8|2647.1|2655.35|2647.65|2655.9|2648.2|2654.8|2647.1|26
1643865220000|2022-02-03 05:13:40|2655.34|2647.64|2655.5|2647.8|2655.6|2647.9|2655.28|2647.58|30
1643865230000|2022-02-03 05:13:50|2655.52|2647.82|2655.82|2648.12|2655.96|2648.26|2655.49|2647.79|18
1643865240000|2022-02-03 05:14:00|2655.8|2648.1|2655.13|2647.43|2656.02|2648.32|2655.13|2647.43|28
1643865250000|2022-02-03 05:14:10|2655.09|2647.39|2654.34|2646.64|2655.09|2647.39|2654.17|2646.47|28
1643865260000|2022-02-03 05:14:20|2654.12|2646.42|2654.12|2646.42|2654.23|2646.53|2653.85|2646.15|31
1643865270000|2022-02-03 05:14:30|2654.2|2646.5|2654.26|2646.56|2654.51|2646.81|2654.18|2646.48|37
1643865280000|2022-02-03 05:14:40|2654.24|2646.54|2654.33|2646.63|2654.43|2646.73|2654.24|2646.54|32
1643865290000|2022-02-03 05:14:50|2654.3|2646.6|2654.5|2646.8|2654.93|2647.23|2654.27|2646.57|31
1643865300000|2022-02-03 05:15:00|2654.51|2646.81|2655.39|2647.69|2655.39|2647.69|2654.29|2646.59|32
1643865310000|2022-02-03 05:15:10|2655.61|2647.91|2655.46|2647.76|2656.14|2648.44|2655.29|2647.59|30
1643865320000|2022-02-03 05:15:20|2655.42|2647.72|2655.55|2647.85|2655.58|2647.88|2655.33|2647.63|31
1643865330000|2022-02-03 05:15:30|2655.78|2648.08|2657.72|2650.02|2657.75|2650.05|2655.78|2648.08|32
1643865340000|2022-02-03 05:15:40|2657.8|2650.1|2661.75|2654.05|2661.85|2654.15|2657.13|2649.43|39
1643865350000|2022-02-03 05:15:50|2661.66|2653.96|2660.81|2653.11|2661.79|2654.09|2660.67|2652.97|36
1643865360000|2022-02-03 05:16:00|2660.83|2653.13|2660.42|2652.72|2661.18|2653.48|2660.3|2652.6|36
1643865370000|2022-02-03 05:16:10|2660.5|2652.8|2660.12|2652.42|2660.5|2652.8|2659.94|2652.24|36
1643865380000|2022-02-03 05:16:20|2660.13|2652.43|2659.98|2652.28|2660.39|2652.69|2659.93|2652.23|34
1643865390000|2022-02-03 05:16:30|2659.95|2652.25|2661.37|2653.67|2661.51|2653.81|2659.95|2652.25|38
1643865400000|2022-02-03 05:16:40|2661.36|2653.66|2661.65|2653.95|2661.65|2653.95|2661.17|2653.47|31
1643865410000|2022-02-03 05:16:50|2661.55|2653.85|2661.23|2653.53|2661.56|2653.86|2660.65|2652.95|31
1643865420000|2022-02-03 05:17:00|2661.26|2653.56|2661.89|2654.19|2661.89|2654.19|2661.26|2653.56|37
1643865430000|2022-02-03 05:17:10|2661.77|2654.07|2662.06|2654.36|2662.14|2654.44|2661.68|2653.98|30
1643865440000|2022-02-03 05:17:20|2661.96|2654.26|2661.5|2653.8|2662.43|2654.73|2661.5|2653.8|32
1643865450000|2022-02-03 05:17:30|2661.49|2653.79|2662.28|2654.58|2662.28|2654.58|2661.44|2653.74|28
1643865460000|2022-02-03 05:17:40|2662.19|2654.49|2661.97|2654.27|2662.22|2654.52|2661.79|2654.09|32
1643865470000|2022-02-03 05:17:50|2661.99|2654.29|2661.97|2654.27|2662.1|2654.4|2661.86|2654.16|21
1643865480000|2022-02-03 05:18:00|2661.95|2654.25|2663.37|2655.67|2663.94|2656.24|2661.95|2654.25|31
1643865490000|2022-02-03 05:18:10|2663.47|2655.77|2664.56|2656.86|2664.56|2656.86|2663.47|2655.77|27
1643865500000|2022-02-03 05:18:20|2664.44|2656.74|2664.62|2656.92|2664.89|2657.19|2664.44|2656.74|26
1643865510000|2022-02-03 05:18:30|2664.66|2656.96|2664.91|2657.21|2665.25|2657.55|2664.64|2656.94|30
1643865520000|2022-02-03 05:18:40|2664.92|2657.22|2665.43|2657.73|2665.87|2658.17|2664.88|2657.18|30
1643865530000|2022-02-03 05:18:50|2665.54|2657.84|2665.52|2657.82|2665.74|2658.04|2665.25|2657.55|28
1643865540000|2022-02-03 05:19:00|2665.53|2657.83|2664.98|2657.28|2665.82|2658.12|2664.85|2657.15|34
1643865550000|2022-02-03 05:19:10|2665.01|2657.31|2665.12|2657.42|2665.27|2657.57|2664.17|2656.47|40
1643865560000|2022-02-03 05:19:20|2665.18|2657.48|2665.5|2657.8|2665.51|2657.81|2664.43|2656.73|39
1643865570000|2022-02-03 05:19:30|2665.49|2657.79|2665.58|2657.88|2666.11|2658.41|2665.26|2657.56|37
1643865580000|2022-02-03 05:19:40|2665.68|2657.98|2665.96|2658.26|2665.96|2658.26|2665.62|2657.92|39
1643865590000|2022-02-03 05:19:50|2665.89|2658.19|2666.63|2658.93|2666.63|2658.93|2665.88|2658.18|38
1643865600000|2022-02-03 05:20:00|2666.64|2658.94|2666.76|2659.06|2666.91|2659.21|2666.57|2658.87|38
1643865610000|2022-02-03 05:20:10|2666.88|2659.18|2665.97|2658.27|2666.9|2659.2|2665.88|2658.18|35
1643865620000|2022-02-03 05:20:20|2666.02|2658.32|2666.16|2658.46|2666.35|2658.65|2665.95|2658.25|35
1643865630000|2022-02-03 05:20:30|2666.15|2658.45|2665.39|2657.69|2666.29|2658.59|2665.28|2657.58|37
1643865640000|2022-02-03 05:20:40|2665.34|2657.64|2665.26|2657.56|2665.34|2657.64|2664.35|2656.65|35
1643865650000|2022-02-03 05:20:50|2665.38|2657.68|2665.5|2657.8|2665.5|2657.8|2665.11|2657.41|39
1643865660000|2022-02-03 05:21:00|2665.49|2657.79|2663.79|2656.09|2665.57|2657.87|2663.79|2656.09|36
1643865670000|2022-02-03 05:21:10|2663.68|2655.98|2662.94|2655.24|2664.13|2656.43|2662.94|2655.24|39
1643865680000|2022-02-03 05:21:20|2663.12|2655.42|2663.16|2655.46|2663.6|2655.9|2663.12|2655.42|36
1643865690000|2022-02-03 05:21:30|2662.31|2654.61|2657.85|2650.15|2662.36|2654.66|2657.85|2650.15|40
1643865700000|2022-02-03 05:21:40|2657.7|2650|2659.78|2652.08|2660.4|2652.7|2657.68|2649.98|36
1643865710000|2022-02-03 05:21:50|2659.77|2652.07|2660.44|2652.74|2660.44|2652.74|2659.77|2652.07|35
1643865720000|2022-02-03 05:22:00|2660.5|2652.8|2660.46|2652.76|2660.87|2653.17|2660.33|2652.63|37
1643865730000|2022-02-03 05:22:10|2660.45|2652.75|2660.31|2652.61|2660.57|2652.87|2659.82|2652.12|33
1643865740000|2022-02-03 05:22:20|2660.27|2652.57|2660.45|2652.75|2660.51|2652.81|2659.68|2651.98|33
1643865750000|2022-02-03 05:22:30|2660.44|2652.74|2660.8|2653.1|2660.86|2653.16|2660.4|2652.7|31
1643865760000|2022-02-03 05:22:40|2660.77|2653.07|2660.47|2652.77|2661.48|2653.78|2660.04|2652.34|35
1643865770000|2022-02-03 05:22:50|2660.52|2652.82|2661.72|2654.02|2661.89|2654.19|2659.77|2652.07|37
1643865780000|2022-02-03 05:23:00|2661.58|2653.88|2661|2653.3|2661.83|2654.13|2660.69|2652.99|38
1643865790000|2022-02-03 05:23:10|2660.97|2653.27|2661|2653.3|2661.34|2653.64|2660.9|2653.2|35
1643865800000|2022-02-03 05:23:20|2661.12|2653.42|2661.29|2653.59|2661.57|2653.87|2660.38|2652.68|37
1643865810000|2022-02-03 05:23:30|2661.37|2653.67|2660.84|2653.14|2661.64|2653.94|2660.66|2652.96|33
1643865820000|2022-02-03 05:23:40|2660.86|2653.16|2660.86|2653.16|2661.07|2653.37|2660.74|2653.04|34
1643865830000|2022-02-03 05:23:50|2660.9|2653.2|2661.62|2653.92|2661.64|2653.94|2660.76|2653.06|32
1643865840000|2022-02-03 05:24:00|2661.65|2653.95|2661.4|2653.7|2661.93|2654.23|2661.19|2653.49|33
1643865850000|2022-02-03 05:24:10|2661.43|2653.73|2661.76|2654.06|2661.77|2654.07|2661.35|2653.65|30
1643865860000|2022-02-03 05:24:20|2661.8|2654.1|2662.27|2654.57|2662.51|2654.81|2661.7|2654|34
1643865870000|2022-02-03 05:24:30|2662.3|2654.6|2662.08|2654.38|2662.51|2654.81|2662.08|2654.38|21
1643865880000|2022-02-03 05:24:40|2661.91|2654.21|2662.53|2654.83|2662.78|2655.08|2661.79|2654.09|34
1643865890000|2022-02-03 05:24:50|2662.8|2655.1|2663.07|2655.37|2663.15|2655.45|2662.62|2654.92|34
1643865900000|2022-02-03 05:25:00|2662.95|2655.25|2662.67|2654.97|2663.05|2655.35|2662.07|2654.37|31
1643865910000|2022-02-03 05:25:10|2662.54|2654.84|2660.59|2652.89|2662.54|2654.84|2660.47|2652.77|35
1643865920000|2022-02-03 05:25:20|2660.76|2653.06|2662.31|2654.61|2662.37|2654.67|2660.59|2652.89|35
1643865930000|2022-02-03 05:25:30|2662.46|2654.76|2662.96|2655.26|2663.32|2655.62|2662.46|2654.76|34
1643865940000|2022-02-03 05:25:40|2663.17|2655.47|2663.56|2655.86|2663.57|2655.87|2663.03|2655.33|34
1643865950000|2022-02-03 05:25:50|2663.51|2655.81|2663.44|2655.74|2663.6|2655.9|2663.36|2655.66|21
1643865960000|2022-02-03 05:26:00|2663.46|2655.76|2663.36|2655.66|2663.49|2655.79|2662.94|2655.24|30
1643865970000|2022-02-03 05:26:10|2663.34|2655.64|2662.78|2655.08|2663.62|2655.92|2662.77|2655.07|32
1643865980000|2022-02-03 05:26:20|2663.23|2655.53|2663.5|2655.8|2663.51|2655.81|2663|2655.3|39
1643865990000|2022-02-03 05:26:30|2663.51|2655.81|2663.53|2655.83|2663.7|2656|2663.33|2655.63|35
1643866000000|2022-02-03 05:26:40|2663.54|2655.84|2663.58|2655.88|2663.88|2656.18|2663.31|2655.61|31
1643866010000|2022-02-03 05:26:50|2663.54|2655.84|2663.57|2655.87|2663.72|2656.02|2663.3|2655.6|25
1643866020000|2022-02-03 05:27:00|2663.71|2656.01|2666.59|2658.89|2666.59|2658.89|2663.55|2655.85|37
1643866030000|2022-02-03 05:27:10|2666.63|2658.93|2666.84|2659.14|2667.18|2659.48|2666.63|2658.93|39
1643866040000|2022-02-03 05:27:20|2666.78|2659.08|2667.09|2659.39|2667.14|2659.44|2666.56|2658.86|33
1643866050000|2022-02-03 05:27:30|2667.11|2659.41|2667.97|2660.27|2668.27|2660.57|2667.11|2659.41|36
1643866060000|2022-02-03 05:27:40|2667.98|2660.28|2668.41|2660.71|2668.44|2660.74|2667.85|2660.15|36
1643866070000|2022-02-03 05:27:50|2668.43|2660.73|2667.71|2660.01|2668.44|2660.74|2667.71|2660.01|35
1643866080000|2022-02-03 05:28:00|2667.9|2660.2|2667.36|2659.66|2667.93|2660.23|2666.87|2659.17|32
1643866090000|2022-02-03 05:28:10|2667.39|2659.69|2668.15|2660.45|2668.26|2660.56|2667.37|2659.67|37
1643866100000|2022-02-03 05:28:20|2668.12|2660.42|2668.65|2660.95|2669.37|2661.67|2667.94|2660.24|39
1643866110000|2022-02-03 05:28:30|2668.38|2660.68|2670.54|2662.84|2670.83|2663.13|2667.5|2659.8|40
1643866120000|2022-02-03 05:28:40|2670.47|2662.77|2669.71|2662.01|2670.55|2662.85|2669.36|2661.66|33
1643866130000|2022-02-03 05:28:50|2669.7|2662|2669.45|2661.75|2670.31|2662.61|2669.45|2661.75|37
1643866140000|2022-02-03 05:29:00|2669.42|2661.72|2668.23|2660.53|2669.42|2661.72|2668.13|2660.43|32
1643866150000|2022-02-03 05:29:10|2668.22|2660.52|2668.07|2660.37|2668.39|2660.69|2668.03|2660.33|32
1643866160000|2022-02-03 05:29:20|2668.22|2660.52|2667.72|2660.02|2668.27|2660.57|2667.58|2659.88|33
1643866170000|2022-02-03 05:29:30|2667.75|2660.05|2668.36|2660.66|2668.4|2660.7|2667.67|2659.97|35
1643866180000|2022-02-03 05:29:40|2668.31|2660.61|2667.76|2660.06|2668.31|2660.61|2667.76|2660.06|32
1643866190000|2022-02-03 05:29:50|2667.88|2660.18|2667.56|2659.86|2667.93|2660.23|2667.47|2659.77|23
1643866200000|2022-02-03 05:30:00|2667.55|2659.85|2666.8|2659.1|2667.55|2659.85|2666.63|2658.93|33
1643866210000|2022-02-03 05:30:10|2666.88|2659.18|2665.87|2658.17|2666.88|2659.18|2665.58|2657.88|32
1643866220000|2022-02-03 05:30:20|2665.81|2658.11|2665.44|2657.74|2666.01|2658.31|2665.38|2657.68|36
1643866230000|2022-02-03 05:30:30|2665.49|2657.79|2666.76|2659.06|2667|2659.3|2665.43|2657.73|35
1643866240000|2022-02-03 05:30:40|2667.02|2659.32|2665.56|2657.86|2667.16|2659.46|2665.52|2657.82|31
1643866250000|2022-02-03 05:30:50|2665.49|2657.79|2665.34|2657.64|2665.91|2658.21|2665.19|2657.49|31
1643866260000|2022-02-03 05:31:00|2665.37|2657.67|2665.34|2657.64|2665.46|2657.76|2665.31|2657.61|27
1643866270000|2022-02-03 05:31:10|2665.39|2657.69|2665.23|2657.53|2665.5|2657.8|2665.05|2657.35|29
1643866280000|2022-02-03 05:31:20|2665.24|2657.54|2663.97|2656.27|2665.24|2657.54|2663.59|2655.89|38
1643866290000|2022-02-03 05:31:30|2664|2656.3|2663.73|2656.03|2664.25|2656.55|2663.73|2656.03|31
1643866300000|2022-02-03 05:31:40|2663.97|2656.27|2663.7|2656|2663.97|2656.27|2663.45|2655.75|30
1643866310000|2022-02-03 05:31:50|2663.73|2656.03|2663.45|2655.75|2663.73|2656.03|2662.71|2655.01|33
1643866320000|2022-02-03 05:32:00|2663.27|2655.57|2663.36|2655.66|2663.61|2655.91|2663.13|2655.43|38
1643866330000|2022-02-03 05:32:10|2663.18|2655.48|2663.47|2655.77|2663.61|2655.91|2663.01|2655.31|29
1643866340000|2022-02-03 05:32:20|2663.39|2655.69|2663.46|2655.76|2663.86|2656.16|2663.39|2655.69|32
1643866350000|2022-02-03 05:32:30|2663.53|2655.83|2662.5|2654.8|2663.53|2655.83|2662.48|2654.78|35
1643866360000|2022-02-03 05:32:40|2662.54|2654.84|2663.85|2656.15|2664.07|2656.37|2662.43|2654.73|30
1643866370000|2022-02-03 05:32:50|2663.92|2656.22|2663.97|2656.27|2664.25|2656.55|2663.78|2656.08|33
1643866380000|2022-02-03 05:33:00|2664.01|2656.31|2663.51|2655.81|2665.29|2657.59|2663.45|2655.75|36
1643866390000|2022-02-03 05:33:10|2663.26|2655.56|2666.69|2658.99|2666.72|2659.02|2663.19|2655.49|35
1643866400000|2022-02-03 05:33:20|2666.77|2659.07|2668.98|2661.28|2668.98|2661.28|2666.77|2659.07|38
1643866410000|2022-02-03 05:33:30|2668.99|2661.29|2668.89|2661.19|2669.53|2661.83|2668.61|2660.91|37
1643866420000|2022-02-03 05:33:40|2669.04|2661.34|2669.86|2662.16|2670.87|2663.17|2669.04|2661.34|40
1643866430000|2022-02-03 05:33:50|2669.83|2662.13|2670.37|2662.67|2670.88|2663.18|2669.81|2662.11|40
1643866440000|2022-02-03 05:34:00|2670.35|2662.65|2670.56|2662.86|2671.27|2663.57|2670.22|2662.52|38
1643866450000|2022-02-03 05:34:10|2670.74|2663.04|2670.93|2663.23|2671.11|2663.41|2670.15|2662.45|38
1643866460000|2022-02-03 05:34:20|2670.82|2663.12|2670.01|2662.31|2670.87|2663.17|2670.01|2662.31|31
1643866470000|2022-02-03 05:34:30|2669.95|2662.25|2670.17|2662.47|2670.4|2662.7|2669.6|2661.9|32
1643866480000|2022-02-03 05:34:40|2670.14|2662.44|2669.62|2661.92|2670.33|2662.63|2669.62|2661.92|32
1643866490000|2022-02-03 05:34:50|2669.61|2661.91|2668.67|2660.97|2669.7|2662|2668.67|2660.97|34
1643866500000|2022-02-03 05:35:00|2668.64|2660.94|2666.55|2658.85|2668.85|2661.15|2665.06|2657.36|36
1643866510000|2022-02-03 05:35:10|2666.68|2658.98|2664.9|2657.2|2666.78|2659.08|2664.65|2656.95|40
1643866520000|2022-02-03 05:35:20|2664.88|2657.18|2665.18|2657.48|2665.79|2658.09|2664.88|2657.18|39
1643866530000|2022-02-03 05:35:30|2665.33|2657.63|2665.66|2657.96|2665.86|2658.16|2665.33|2657.63|36
1643866540000|2022-02-03 05:35:40|2665.81|2658.11|2665.32|2657.62|2665.81|2658.11|2664.86|2657.16|38
1643866550000|2022-02-03 05:35:50|2665.49|2657.79|2665|2657.3|2666.33|2658.63|2665|2657.3|37
1643866560000|2022-02-03 05:36:00|2664.91|2657.21|2665.53|2657.83|2665.54|2657.84|2664.79|2657.09|31
1643866570000|2022-02-03 05:36:10|2665.67|2657.97|2665.92|2658.22|2666.03|2658.33|2665.66|2657.96|32
1643866580000|2022-02-03 05:36:20|2665.93|2658.23|2665.56|2657.86|2666|2658.3|2665.56|2657.86|21
1643866590000|2022-02-03 05:36:30|2665.61|2657.91|2665.15|2657.45|2665.61|2657.91|2665.12|2657.42|34
1643866600000|2022-02-03 05:36:40|2665.18|2657.48|2665.33|2657.63|2665.52|2657.82|2665.18|2657.48|26
1643866610000|2022-02-03 05:36:50|2665.35|2657.65|2665.06|2657.36|2665.45|2657.75|2665.05|2657.35|27
1643866620000|2022-02-03 05:37:00|2665|2657.3|2667.11|2659.41|2667.49|2659.79|2665|2657.3|40
1643866630000|2022-02-03 05:37:10|2667.04|2659.34|2666.32|2658.62|2667.04|2659.34|2666.3|2658.6|37
1643866640000|2022-02-03 05:37:20|2666.09|2658.39|2664.6|2656.9|2666.09|2658.39|2664.5|2656.8|39
1643866650000|2022-02-03 05:37:30|2664.8|2657.1|2663.24|2655.54|2664.8|2657.1|2663.14|2655.44|37
1643866660000|2022-02-03 05:37:40|2663.41|2655.71|2663.61|2655.91|2664.18|2656.48|2663.3|2655.6|35
1643866670000|2022-02-03 05:37:50|2663.69|2655.99|2663.78|2656.08|2663.95|2656.25|2663.55|2655.85|37
1643866680000|2022-02-03 05:38:00|2663.86|2656.16|2664.22|2656.52|2664.63|2656.93|2663.86|2656.16|35
1643866690000|2022-02-03 05:38:10|2664.08|2656.38|2663.79|2656.09|2664.4|2656.7|2663.79|2656.09|37
1643866700000|2022-02-03 05:38:20|2663.8|2656.1|2663.81|2656.11|2664.08|2656.38|2663.62|2655.92|36
1643866710000|2022-02-03 05:38:30|2663.79|2656.09|2663.9|2656.2|2663.9|2656.2|2663.51|2655.81|31
1643866720000|2022-02-03 05:38:40|2663.8|2656.1|2664.18|2656.48|2664.19|2656.49|2663.8|2656.1|22
1643866730000|2022-02-03 05:38:50|2664.33|2656.63|2664.39|2656.69|2664.39|2656.69|2663.85|2656.15|32
1643866740000|2022-02-03 05:39:00|2664.4|2656.7|2664.09|2656.39|2664.47|2656.77|2663.93|2656.23|32
1643866750000|2022-02-03 05:39:10|2664.14|2656.44|2663.44|2655.74|2664.14|2656.44|2663.41|2655.71|34
1643866760000|2022-02-03 05:39:20|2663.47|2655.77|2662.82|2655.12|2663.48|2655.78|2662.4|2654.7|31
1643866770000|2022-02-03 05:39:30|2663.07|2655.37|2662.98|2655.28|2663.57|2655.87|2662.89|2655.19|33
1643866780000|2022-02-03 05:39:40|2663|2655.3|2663.02|2655.32|2663.11|2655.41|2662.8|2655.1|33
1643866790000|2022-02-03 05:39:50|2663.04|2655.34|2662.93|2655.23|2663.19|2655.49|2662.89|2655.19|29
1643866800000|2022-02-03 05:40:00|2662.91|2655.21|2663.02|2655.32|2663.25|2655.55|2662.87|2655.17|25
1643866810000|2022-02-03 05:40:10|2662.98|2655.28|2662.98|2655.28|2663.4|2655.7|2662.81|2655.11|35
1643866820000|2022-02-03 05:40:20|2663.03|2655.33|2663.15|2655.45|2663.19|2655.49|2662.97|2655.27|23
1643866830000|2022-02-03 05:40:30|2663.13|2655.43|2662.95|2655.25|2663.27|2655.57|2662.58|2654.88|30
1643866840000|2022-02-03 05:40:40|2663.02|2655.32|2662.87|2655.17|2663.11|2655.41|2662.85|2655.15|25
1643866850000|2022-02-03 05:40:50|2662.88|2655.18|2662.6|2654.9|2663.53|2655.83|2662.6|2654.9|35
1643866860000|2022-02-03 05:41:00|2662.62|2654.92|2662.86|2655.16|2663.17|2655.47|2662.51|2654.81|38
1643866870000|2022-02-03 05:41:10|2662.81|2655.11|2663.4|2655.7|2663.83|2656.13|2662.8|2655.1|37
1643866880000|2022-02-03 05:41:20|2663.45|2655.75|2663.52|2655.82|2664.26|2656.56|2663.3|2655.6|27
1643866890000|2022-02-03 05:41:30|2663.69|2655.99|2662.98|2655.28|2663.89|2656.19|2662.96|2655.26|32
1643866900000|2022-02-03 05:41:40|2663|2655.3|2663.75|2656.05|2663.86|2656.16|2662.98|2655.28|30
1643866910000|2022-02-03 05:41:50|2663.73|2656.03|2663.81|2656.11|2664.08|2656.38|2663.67|2655.97|34
1643866920000|2022-02-03 05:42:00|2663.83|2656.13|2663.95|2656.25|2664.01|2656.31|2663.68|2655.98|34
1643866930000|2022-02-03 05:42:10|2663.98|2656.28|2663.88|2656.18|2664.15|2656.45|2663.84|2656.14|32
1643866940000|2022-02-03 05:42:20|2663.77|2656.07|2663.11|2655.41|2663.77|2656.07|2663.08|2655.38|27
1643866950000|2022-02-03 05:42:30|2663.12|2655.42|2663.18|2655.48|2663.25|2655.55|2663.08|2655.38|21
1643866960000|2022-02-03 05:42:40|2663.23|2655.53|2662.99|2655.29|2663.23|2655.53|2662.42|2654.72|30
1643866970000|2022-02-03 05:42:50|2663.01|2655.31|2663.39|2655.69|2663.55|2655.85|2662.93|2655.23|28
1643866980000|2022-02-03 05:43:00|2663.47|2655.77|2663.1|2655.4|2663.53|2655.83|2663.1|2655.4|28
1643866990000|2022-02-03 05:43:10|2663.11|2655.41|2661.88|2654.18|2663.17|2655.47|2661.84|2654.14|28
1643867000000|2022-02-03 05:43:20|2661.94|2654.24|2661.99|2654.29|2662.16|2654.46|2661.65|2653.95|35
1643867010000|2022-02-03 05:43:30|2662.04|2654.34|2661.98|2654.28|2662.12|2654.42|2661.85|2654.15|20
1643867020000|2022-02-03 05:43:40|2661.96|2654.26|2660.11|2652.41|2662.04|2654.34|2660.11|2652.41|35
1643867030000|2022-02-03 05:43:50|2660.2|2652.5|2660.59|2652.89|2660.98|2653.28|2659.64|2651.94|37
1643867040000|2022-02-03 05:44:00|2660.73|2653.03|2660.17|2652.47|2660.73|2653.03|2659.88|2652.18|33
1643867050000|2022-02-03 05:44:10|2660.22|2652.52|2660.07|2652.37|2660.39|2652.69|2659.86|2652.16|35
1643867060000|2022-02-03 05:44:20|2660.08|2652.38|2659.61|2651.91|2660.26|2652.56|2659.5|2651.8|33
1643867070000|2022-02-03 05:44:30|2659.6|2651.9|2658.78|2651.08|2659.6|2651.9|2658.71|2651.01|19
1643867080000|2022-02-03 05:44:40|2658.75|2651.05|2658.72|2651.02|2658.86|2651.16|2658.7|2651|27
1643867090000|2022-02-03 05:44:50|2658.5|2650.8|2658.89|2651.19|2659.19|2651.49|2657.81|2650.11|31
1643867100000|2022-02-03 05:45:00|2658.96|2651.26|2659.14|2651.44|2659.91|2652.21|2658.77|2651.07|36
1643867110000|2022-02-03 05:45:10|2659.37|2651.67|2659.5|2651.8|2659.87|2652.17|2659.05|2651.35|37
1643867120000|2022-02-03 05:45:20|2659.43|2651.73|2658.89|2651.19|2659.43|2651.73|2658.71|2651.01|22
1643867130000|2022-02-03 05:45:30|2659.03|2651.33|2658.67|2650.97|2659.03|2651.33|2658.2|2650.5|31
1643867140000|2022-02-03 05:45:40|2658.68|2650.98|2658.57|2650.87|2658.73|2651.03|2658.47|2650.77|24
1643867150000|2022-02-03 05:45:50|2658.62|2650.92|2658.85|2651.15|2659.06|2651.36|2658.5|2650.8|30
1643867160000|2022-02-03 05:46:00|2659.01|2651.31|2658.88|2651.18|2659.01|2651.31|2658.42|2650.72|36
1643867170000|2022-02-03 05:46:10|2658.89|2651.19|2658.13|2650.43|2658.97|2651.27|2658.05|2650.35|27
1643867180000|2022-02-03 05:46:20|2657.99|2650.29|2656.67|2648.97|2658.12|2650.42|2656.57|2648.87|37
1643867190000|2022-02-03 05:46:30|2656.71|2649.01|2658.05|2650.35|2658.16|2650.46|2656.47|2648.77|35
1643867200000|2022-02-03 05:46:40|2658.14|2650.44|2657.88|2650.18|2658.33|2650.63|2657.39|2649.69|37
1643867210000|2022-02-03 05:46:50|2658.11|2650.41|2657.85|2650.15|2658.32|2650.62|2657.78|2650.08|36
1643867220000|2022-02-03 05:47:00|2657.8|2650.1|2657.56|2649.86|2657.97|2650.27|2657.56|2649.86|34
1643867230000|2022-02-03 05:47:10|2657.62|2649.92|2657.8|2650.1|2657.96|2650.26|2657.62|2649.92|37
1643867240000|2022-02-03 05:47:20|2657.78|2650.08|2656.07|2648.37|2657.78|2650.08|2656.02|2648.32|30
1643867250000|2022-02-03 05:47:30|2656.05|2648.35|2657.82|2650.12|2658.16|2650.46|2656.02|2648.32|32
1643867260000|2022-02-03 05:47:40|2657.81|2650.11|2657.59|2649.89|2657.95|2650.25|2657.52|2649.82|34
1643867270000|2022-02-03 05:47:50|2657.54|2649.84|2657.44|2649.74|2657.84|2650.14|2657.04|2649.34|38
1643867280000|2022-02-03 05:48:00|2657.43|2649.73|2657.24|2649.54|2657.54|2649.84|2657.08|2649.38|29
1643867290000|2022-02-03 05:48:10|2657.23|2649.53|2656.98|2649.28|2657.52|2649.82|2656.9|2649.2|34
1643867300000|2022-02-03 05:48:20|2657.35|2649.65|2657.56|2649.86|2657.61|2649.91|2656.97|2649.27|35
1643867310000|2022-02-03 05:48:30|2657.55|2649.85|2656.75|2649.05|2658.35|2650.65|2656.72|2649.02|36
1643867320000|2022-02-03 05:48:40|2656.62|2648.92|2657.48|2649.78|2657.93|2650.23|2656.54|2648.84|38
1643867330000|2022-02-03 05:48:50|2657.59|2649.89|2658.35|2650.65|2658.35|2650.65|2657.53|2649.83|33
1643867340000|2022-02-03 05:49:00|2658.45|2650.75|2658|2650.3|2658.51|2650.81|2657.53|2649.83|38
1643867350000|2022-02-03 05:49:10|2657.93|2650.23|2658.69|2650.99|2658.69|2650.99|2657.79|2650.09|28
1643867360000|2022-02-03 05:49:20|2658.71|2651.01|2658.08|2650.38|2658.71|2651.01|2657.68|2649.98|36
1643867370000|2022-02-03 05:49:30|2658.09|2650.39|2658.07|2650.37|2658.15|2650.45|2657.8|2650.1|33
1643867380000|2022-02-03 05:49:40|2658.1|2650.4|2657.77|2650.07|2658.1|2650.4|2657.67|2649.97|19
1643867390000|2022-02-03 05:49:50|2657.79|2650.09|2657.74|2650.04|2657.83|2650.13|2657.69|2649.99|19
1643867400000|2022-02-03 05:50:00|2657.65|2649.95|2657.72|2650.02|2657.9|2650.2|2657.61|2649.91|22
1643867410000|2022-02-03 05:50:10|2657.65|2649.95|2657.38|2649.68|2657.65|2649.95|2657.08|2649.38|16
1643867420000|2022-02-03 05:50:20|2657.4|2649.7|2657.09|2649.39|2657.43|2649.73|2656.93|2649.23|28
1643867430000|2022-02-03 05:50:30|2657.13|2649.43|2657.09|2649.39|2657.13|2649.43|2656.94|2649.24|24
1643867440000|2022-02-03 05:50:40|2657.1|2649.4|2656.86|2649.16|2657.31|2649.61|2656.86|2649.16|34
1643867450000|2022-02-03 05:50:50|2656.88|2649.18|2657.14|2649.44|2657.16|2649.46|2656.82|2649.12|29
1643867460000|2022-02-03 05:51:00|2657.15|2649.45|2657.3|2649.6|2657.77|2650.07|2656.94|2649.24|26
1643867470000|2022-02-03 05:51:10|2657.31|2649.61|2657.67|2649.97|2658.08|2650.38|2657.26|2649.56|29
1643867480000|2022-02-03 05:51:20|2657.71|2650.01|2657.2|2649.5|2657.71|2650.01|2657.11|2649.41|20
1643867490000|2022-02-03 05:51:30|2657.16|2649.46|2657.21|2649.51|2657.21|2649.51|2657.02|2649.32|20
1643867500000|2022-02-03 05:51:40|2657.23|2649.53|2657.18|2649.48|2657.25|2649.55|2656.97|2649.27|23
1643867510000|2022-02-03 05:51:50|2657.19|2649.49|2657.14|2649.44|2657.2|2649.5|2656.97|2649.27|16
1643867520000|2022-02-03 05:52:00|2657.15|2649.45|2657.68|2649.98|2658.02|2650.32|2657.12|2649.42|29
1643867530000|2022-02-03 05:52:10|2657.64|2649.94|2658.06|2650.36|2658.06|2650.36|2657.57|2649.87|27
1643867540000|2022-02-03 05:52:20|2658.03|2650.33|2657.48|2649.78|2658.11|2650.41|2657.41|2649.71|20
1643867550000|2022-02-03 05:52:30|2657.46|2649.76|2657.49|2649.79|2658.12|2650.42|2657.2|2649.5|20
1643867560000|2022-02-03 05:52:40|2657.31|2649.61|2657.41|2649.71|2657.71|2650.01|2656.94|2649.24|27
1643867570000|2022-02-03 05:52:50|2657.43|2649.73|2657.38|2649.68|2657.52|2649.82|2657.05|2649.35|27
1643867580000|2022-02-03 05:53:00|2657.52|2649.82|2657.35|2649.65|2657.78|2650.08|2657.08|2649.38|25
1643867590000|2022-02-03 05:53:10|2657.31|2649.61|2657.16|2649.46|2657.44|2649.74|2657.05|2649.35|36
1643867600000|2022-02-03 05:53:20|2657.18|2649.48|2657.89|2650.19|2657.97|2650.27|2656.94|2649.24|32
1643867610000|2022-02-03 05:53:30|2659.14|2651.44|2664.39|2656.69|2665.71|2658.01|2659.14|2651.44|38
1643867620000|2022-02-03 05:53:40|2664.38|2656.68|2663.96|2656.26|2664.73|2657.03|2663.06|2655.36|38
1643867630000|2022-02-03 05:53:50|2663.82|2656.12|2663.12|2655.42|2663.84|2656.14|2663.04|2655.34|36
1643867640000|2022-02-03 05:54:00|2663.13|2655.43|2663.7|2656|2663.82|2656.12|2663.13|2655.43|37
1643867650000|2022-02-03 05:54:10|2663.72|2656.02|2664.57|2656.87|2664.77|2657.07|2663.63|2655.93|40
1643867660000|2022-02-03 05:54:20|2664.55|2656.85|2665.28|2657.58|2665.39|2657.69|2664.04|2656.34|36
1643867670000|2022-02-03 05:54:30|2665.17|2657.47|2664.67|2656.97|2665.49|2657.79|2664.48|2656.78|38
1643867680000|2022-02-03 05:54:40|2664.68|2656.98|2665.46|2657.76|2665.48|2657.78|2664.65|2656.95|31
1643867690000|2022-02-03 05:54:50|2665.39|2657.69|2664.83|2657.13|2665.39|2657.69|2663.89|2656.19|39
1643867700000|2022-02-03 05:55:00|2664.95|2657.25|2664.55|2656.85|2664.95|2657.25|2664.48|2656.78|37
1643867710000|2022-02-03 05:55:10|2664.59|2656.89|2663.95|2656.25|2665.16|2657.46|2663.95|2656.25|38
1643867720000|2022-02-03 05:55:20|2663.89|2656.19|2663.6|2655.9|2664.22|2656.52|2663.53|2655.83|29
1643867730000|2022-02-03 05:55:30|2663.52|2655.82|2663.76|2656.06|2663.94|2656.24|2663.47|2655.77|29
1643867740000|2022-02-03 05:55:40|2663.74|2656.04|2663.49|2655.79|2663.77|2656.07|2663.34|2655.64|34
1643867750000|2022-02-03 05:55:50|2663.52|2655.82|2663.92|2656.22|2663.97|2656.27|2663.41|2655.71|27
1643867760000|2022-02-03 05:56:00|2663.91|2656.21|2663.59|2655.89|2663.93|2656.23|2663.42|2655.72|19
1643867770000|2022-02-03 05:56:10|2663.46|2655.76|2662.65|2654.95|2663.5|2655.8|2662.5|2654.8|35
1643867780000|2022-02-03 05:56:20|2662.66|2654.96|2662.47|2654.77|2662.69|2654.99|2662.15|2654.45|33
1643867790000|2022-02-03 05:56:30|2662.49|2654.79|2662.07|2654.37|2662.63|2654.93|2661.79|2654.09|39
1643867800000|2022-02-03 05:56:40|2661.89|2654.19|2661.89|2654.19|2662.45|2654.75|2661.83|2654.13|38
1643867810000|2022-02-03 05:56:50|2661.81|2654.11|2661.9|2654.2|2662.47|2654.77|2661.61|2653.91|36
1643867820000|2022-02-03 05:57:00|2661.99|2654.29|2661.71|2654.01|2662.31|2654.61|2661.71|2654.01|35
1643867830000|2022-02-03 05:57:10|2661.59|2653.89|2661.16|2653.46|2661.78|2654.08|2661.16|2653.46|37
1643867840000|2022-02-03 05:57:20|2661.17|2653.47|2661.34|2653.64|2661.34|2653.64|2661.06|2653.36|30
1643867850000|2022-02-03 05:57:30|2661.35|2653.65|2661.93|2654.23|2662.04|2654.34|2661.08|2653.38|35
1643867860000|2022-02-03 05:57:40|2661.8|2654.1|2661.34|2653.64|2662.17|2654.47|2661.34|2653.64|36
1643867870000|2022-02-03 05:57:50|2661.35|2653.65|2661.19|2653.49|2661.4|2653.7|2661.09|2653.39|29
1643867880000|2022-02-03 05:58:00|2661.14|2653.44|2660.94|2653.24|2661.14|2653.44|2660.89|2653.19|35
1643867890000|2022-02-03 05:58:10|2660.95|2653.25|2661.36|2653.66|2661.66|2653.96|2660.94|2653.24|35
1643867900000|2022-02-03 05:58:20|2661.37|2653.67|2661.31|2653.61|2661.65|2653.95|2661.31|2653.61|25
1643867910000|2022-02-03 05:58:30|2661.33|2653.63|2661.24|2653.54|2661.43|2653.73|2661.16|2653.46|28
1643867920000|2022-02-03 05:58:40|2661.25|2653.55|2660.9|2653.2|2661.32|2653.62|2660.83|2653.13|27
1643867930000|2022-02-03 05:58:50|2660.91|2653.21|2660.59|2652.89|2661.08|2653.38|2660.51|2652.81|33
1643867940000|2022-02-03 05:59:00|2660.61|2652.91|2659.78|2652.08|2660.97|2653.27|2659.43|2651.73|25
1643867950000|2022-02-03 05:59:10|2659.96|2652.26|2659.68|2651.98|2660.26|2652.56|2659.54|2651.84|35
1643867960000|2022-02-03 05:59:20|2659.63|2651.93|2660.41|2652.71|2660.47|2652.77|2659.55|2651.85|25
1643867970000|2022-02-03 05:59:30|2660.31|2652.61|2660.35|2652.65|2660.41|2652.71|2660.3|2652.6|17
1643867980000|2022-02-03 05:59:40|2660.31|2652.61|2660.44|2652.74|2660.55|2652.85|2660.31|2652.61|25
1643867990000|2022-02-03 05:59:50|2660.6|2652.9|2660.44|2652.74|2660.6|2652.9|2660.3|2652.6|21
1643868000000|2022-02-03 06:00:00|2660.47|2652.77|2659.73|2652.03|2660.92|2653.22|2659.5|2651.8|37
1643868010000|2022-02-03 06:00:10|2659.72|2652.02|2658.86|2651.16|2659.72|2652.02|2658.71|2651.01|35
1643868020000|2022-02-03 06:00:20|2658.82|2651.12|2658.68|2650.98|2658.98|2651.28|2658.32|2650.62|30
1643868030000|2022-02-03 06:00:30|2658.78|2651.08|2659.22|2651.52|2659.24|2651.54|2658.78|2651.08|24
1643868040000|2022-02-03 06:00:40|2659.12|2651.42|2659.36|2651.66|2659.37|2651.67|2659.12|2651.42|25
1643868050000|2022-02-03 06:00:50|2659.35|2651.65|2658.67|2650.97|2659.36|2651.66|2658.67|2650.97|30
1643868060000|2022-02-03 06:01:00|2658.68|2650.98|2657.81|2650.11|2658.69|2650.99|2657.79|2650.09|25
1643868070000|2022-02-03 06:01:10|2657.83|2650.13|2657.81|2650.11|2658.27|2650.57|2657.69|2649.99|26
1643868080000|2022-02-03 06:01:20|2657.94|2650.24|2658.37|2650.67|2658.62|2650.92|2657.9|2650.2|31
1643868090000|2022-02-03 06:01:30|2658.23|2650.53|2658.34|2650.64|2658.55|2650.85|2658.23|2650.53|30
1643868100000|2022-02-03 06:01:40|2658.35|2650.65|2658.3|2650.6|2658.51|2650.81|2657.6|2649.9|35
1643868110000|2022-02-03 06:01:50|2658.37|2650.67|2658.27|2650.57|2658.6|2650.9|2658.09|2650.39|28
1643868120000|2022-02-03 06:02:00|2658.26|2650.56|2657.36|2649.66|2658.26|2650.56|2657.26|2649.56|24
1643868130000|2022-02-03 06:02:10|2657.4|2649.7|2657.04|2649.34|2657.64|2649.94|2656.78|2649.08|36
1643868140000|2022-02-03 06:02:20|2657|2649.3|2657.47|2649.77|2657.59|2649.89|2656.62|2648.92|28
1643868150000|2022-02-03 06:02:30|2657.52|2649.82|2657.59|2649.89|2657.59|2649.89|2657.44|2649.74|17
1643868160000|2022-02-03 06:02:40|2657.51|2649.81|2657.44|2649.74|2657.51|2649.81|2657.41|2649.71|5
1643868170000|2022-02-03 06:02:50|2657.46|2649.76|2656.79|2649.09|2657.46|2649.76|2656.74|2649.04|29
1643868180000|2022-02-03 06:03:00|2656.75|2649.05|2657.17|2649.47|2657.85|2650.15|2656.75|2649.05|34
1643868190000|2022-02-03 06:03:10|2657.27|2649.57|2657.53|2649.83|2657.61|2649.91|2656.98|2649.28|30
1643868200000|2022-02-03 06:03:20|2657.55|2649.85|2659.46|2651.76|2659.61|2651.91|2657.45|2649.75|34
1643868210000|2022-02-03 06:03:30|2659.41|2651.71|2658.46|2650.76|2659.42|2651.72|2658.23|2650.53|37
1643868220000|2022-02-03 06:03:40|2658.48|2650.78|2657.95|2650.25|2658.5|2650.8|2657.53|2649.83|36
1643868230000|2022-02-03 06:03:50|2657.97|2650.27|2657.67|2649.97|2658.06|2650.36|2657.55|2649.85|33
1643868240000|2022-02-03 06:04:00|2657.84|2650.14|2658.75|2651.05|2658.96|2651.26|2657.76|2650.06|34
1643868250000|2022-02-03 06:04:10|2658.74|2651.04|2658.89|2651.19|2658.95|2651.25|2658.68|2650.98|27
1643868260000|2022-02-03 06:04:20|2658.83|2651.13|2658.77|2651.07|2659.07|2651.37|2658.65|2650.95|31
1643868270000|2022-02-03 06:04:30|2658.8|2651.1|2658.74|2651.04|2658.8|2651.1|2657.9|2650.2|33
1643868280000|2022-02-03 06:04:40|2658.69|2650.99|2658.67|2650.97|2658.72|2651.02|2658.38|2650.68|32
1643868290000|2022-02-03 06:04:50|2658.66|2650.96|2658.37|2650.67|2658.71|2651.01|2658.26|2650.56|26
1643868300000|2022-02-03 06:05:00|2658.26|2650.56|2658.69|2650.99|2658.84|2651.14|2658.11|2650.41|29
1643868310000|2022-02-03 06:05:10|2658.61|2650.91|2657.98|2650.28|2658.82|2651.12|2657.95|2650.25|34
1643868320000|2022-02-03 06:05:20|2657.87|2650.17|2658.29|2650.59|2658.9|2651.2|2657.78|2650.08|35
1643868330000|2022-02-03 06:05:30|2658.28|2650.58|2658.27|2650.57|2658.44|2650.74|2658.27|2650.57|26
1643868340000|2022-02-03 06:05:40|2658.34|2650.64|2658.34|2650.64|2658.45|2650.75|2658.31|2650.61|23
1643868350000|2022-02-03 06:05:50|2658.32|2650.62|2659.56|2651.86|2659.9|2652.2|2657.86|2650.16|34
1643868360000|2022-02-03 06:06:00|2659.54|2651.84|2659.05|2651.35|2659.54|2651.84|2658.91|2651.21|36
1643868370000|2022-02-03 06:06:10|2659.11|2651.41|2658.97|2651.27|2659.33|2651.63|2658.84|2651.14|29
1643868380000|2022-02-03 06:06:20|2658.96|2651.26|2659.07|2651.37|2659.28|2651.58|2658.73|2651.03|34
1643868390000|2022-02-03 06:06:30|2659.14|2651.44|2659.68|2651.98|2659.8|2652.1|2659.09|2651.39|34
1643868400000|2022-02-03 06:06:40|2659.55|2651.85|2660.37|2652.67|2660.93|2653.23|2659.29|2651.59|34
1643868410000|2022-02-03 06:06:50|2660.05|2652.35|2659.61|2651.91|2660.57|2652.87|2659.53|2651.83|28
1643868420000|2022-02-03 06:07:00|2659.63|2651.93|2660.42|2652.72|2660.82|2653.12|2659.47|2651.77|36
1643868430000|2022-02-03 06:07:10|2660.2|2652.5|2660.18|2652.48|2660.73|2653.03|2660.09|2652.39|29
1643868440000|2022-02-03 06:07:20|2660.17|2652.47|2660.54|2652.84|2660.81|2653.11|2660.09|2652.39|16
1643868450000|2022-02-03 06:07:30|2660.51|2652.81|2660.58|2652.88|2660.81|2653.11|2659.97|2652.27|18
1643868460000|2022-02-03 06:07:40|2660.04|2652.34|2660.66|2652.96|2660.76|2653.06|2659.64|2651.94|32
1643868470000|2022-02-03 06:07:50|2660.18|2652.48|2660.67|2652.97|2660.95|2653.25|2660.18|2652.48|15
1643868480000|2022-02-03 06:08:00|2660.65|2652.95|2661.71|2654.01|2661.76|2654.06|2660.65|2652.95|25
1643868490000|2022-02-03 06:08:10|2661.32|2653.62|2661.61|2653.91|2661.88|2654.18|2661.3|2653.6|20
1643868500000|2022-02-03 06:08:20|2661.6|2653.9|2662.2|2654.5|2662.93|2655.23|2661.45|2653.75|30
1643868510000|2022-02-03 06:08:30|2661.71|2654.01|2661.12|2653.42|2662.29|2654.59|2660.64|2652.94|35
1643868520000|2022-02-03 06:08:40|2660.96|2653.26|2660.45|2652.75|2661.05|2653.35|2660.34|2652.64|32
1643868530000|2022-02-03 06:08:50|2660.43|2652.73|2662.01|2654.31|2662.14|2654.44|2660.41|2652.71|36
1643868540000|2022-02-03 06:09:00|2661.66|2653.96|2660.53|2652.83|2662.01|2654.31|2660.51|2652.81|32
1643868550000|2022-02-03 06:09:10|2660.47|2652.77|2660.49|2652.79|2661.14|2653.44|2660.14|2652.44|38
1643868560000|2022-02-03 06:09:20|2660.42|2652.72|2660.22|2652.52|2660.64|2652.94|2660.05|2652.35|38
1643868570000|2022-02-03 06:09:30|2660.29|2652.59|2659.97|2652.27|2660.41|2652.71|2659.88|2652.18|35
1643868580000|2022-02-03 06:09:40|2659.93|2652.23|2659.7|2652|2660.11|2652.41|2659.56|2651.86|26
1643868590000|2022-02-03 06:09:50|2659.69|2651.99|2659.55|2651.85|2659.75|2652.05|2659.5|2651.8|23
1643868600000|2022-02-03 06:10:00|2659.54|2651.84|2659.8|2652.1|2659.87|2652.17|2659.49|2651.79|33
1643868610000|2022-02-03 06:10:10|2659.75|2652.05|2658.69|2650.99|2659.83|2652.13|2658.69|2650.99|21
1643868620000|2022-02-03 06:10:20|2658.74|2651.04|2658.12|2650.42|2658.95|2651.25|2658.12|2650.42|30
1643868630000|2022-02-03 06:10:30|2658.11|2650.41|2657.47|2649.77|2658.11|2650.41|2657.47|2649.77|36
1643868640000|2022-02-03 06:10:40|2657.45|2649.75|2658.12|2650.42|2658.31|2650.61|2657.45|2649.75|34
1643868650000|2022-02-03 06:10:50|2658.17|2650.47|2657.83|2650.13|2658.17|2650.47|2657.65|2649.95|21
1643868660000|2022-02-03 06:11:00|2657.81|2650.11|2657.87|2650.17|2657.88|2650.18|2657.69|2649.99|27
1643868670000|2022-02-03 06:11:10|2657.8|2650.1|2658.05|2650.35|2658.08|2650.38|2657.63|2649.93|25
1643868680000|2022-02-03 06:11:20|2658.11|2650.41|2658.61|2650.91|2658.61|2650.91|2657.73|2650.03|27
1643868690000|2022-02-03 06:11:30|2658.67|2650.97|2658.36|2650.66|2658.77|2651.07|2658.34|2650.64|36
1643868700000|2022-02-03 06:11:40|2658.35|2650.65|2658.46|2650.76|2658.66|2650.96|2658.07|2650.37|31
1643868710000|2022-02-03 06:11:50|2658.47|2650.77|2658.02|2650.32|2659.73|2652.03|2658.02|2650.32|31
1643868720000|2022-02-03 06:12:00|2658.24|2650.54|2659.07|2651.37|2659.39|2651.69|2657.99|2650.29|37
1643868730000|2022-02-03 06:12:10|2659.29|2651.59|2658.17|2650.47|2659.37|2651.67|2658.17|2650.47|37
1643868740000|2022-02-03 06:12:20|2658.23|2650.53|2658.25|2650.55|2658.87|2651.17|2658|2650.3|32
1643868750000|2022-02-03 06:12:30|2658.17|2650.47|2657.53|2649.83|2658.17|2650.47|2657.14|2649.44|28
1643868760000|2022-02-03 06:12:40|2657.43|2649.73|2657.71|2650.01|2658.51|2650.81|2657.34|2649.64|32
1643868770000|2022-02-03 06:12:50|2657.65|2649.95|2657.6|2649.9|2657.8|2650.1|2657.57|2649.87|21
1643868780000|2022-02-03 06:13:00|2657.61|2649.91|2657.25|2649.55|2657.82|2650.12|2657.25|2649.55|31
1643868790000|2022-02-03 06:13:10|2657.54|2649.84|2657.75|2650.05|2657.81|2650.11|2657.35|2649.65|27
1643868800000|2022-02-03 06:13:20|2657.67|2649.97|2658.34|2650.64|2658.52|2650.82|2657.62|2649.92|26
1643868810000|2022-02-03 06:13:30|2658.29|2650.59|2657.64|2649.94|2658.29|2650.59|2657.53|2649.83|31
1643868820000|2022-02-03 06:13:40|2657.55|2649.85|2657.57|2649.87|2657.87|2650.17|2657.49|2649.79|21
1643868830000|2022-02-03 06:13:50|2657.48|2649.78|2657.7|2650|2657.79|2650.09|2657.45|2649.75|15
1643868840000|2022-02-03 06:14:00|2657.78|2650.08|2657.81|2650.11|2657.83|2650.13|2657.74|2650.04|27
1643868850000|2022-02-03 06:14:10|2657.78|2650.08|2657.83|2650.13|2657.86|2650.16|2657.31|2649.61|30
1643868860000|2022-02-03 06:14:20|2657.9|2650.2|2657.75|2650.05|2658|2650.3|2657.4|2649.7|29
1643868870000|2022-02-03 06:14:30|2657.76|2650.06|2657.72|2650.02|2657.98|2650.28|2657.32|2649.62|30
1643868880000|2022-02-03 06:14:40|2657.61|2649.91|2658.4|2650.7|2658.4|2650.7|2657.41|2649.71|34
1643868890000|2022-02-03 06:14:50|2657.81|2650.11|2658.29|2650.59|2658.6|2650.9|2657.54|2649.84|34
1643868900000|2022-02-03 06:15:00|2657.65|2649.95|2658.24|2650.54|2658.59|2650.89|2657.54|2649.84|32
1643868910000|2022-02-03 06:15:10|2658.18|2650.48|2657.56|2649.86|2659.16|2651.46|2657.49|2649.79|34
1643868920000|2022-02-03 06:15:20|2657.65|2649.95|2658.23|2650.53|2658.23|2650.53|2657.39|2649.69|35
1643868930000|2022-02-03 06:15:30|2658.24|2650.54|2658.23|2650.53|2658.49|2650.79|2657.5|2649.8|32
1643868940000|2022-02-03 06:15:40|2658.28|2650.58|2657.36|2649.66|2658.39|2650.69|2657.24|2649.54|27
1643868950000|2022-02-03 06:15:50|2657.37|2649.67|2657.59|2649.89|2657.66|2649.96|2657.34|2649.64|30
1643868960000|2022-02-03 06:16:00|2657.55|2649.85|2656.36|2648.66|2657.63|2649.93|2656.35|2648.65|32
1643868970000|2022-02-03 06:16:10|2656.35|2648.65|2656.11|2648.41|2656.43|2648.73|2656.09|2648.39|34
1643868980000|2022-02-03 06:16:20|2656.12|2648.42|2652.26|2644.56|2656.12|2648.42|2652.25|2644.55|38
1643868990000|2022-02-03 06:16:30|2652.27|2644.57|2651.49|2643.79|2652.27|2644.57|2651.33|2643.63|36
1643869000000|2022-02-03 06:16:40|2651.24|2643.54|2650.66|2642.96|2651.34|2643.64|2650.65|2642.95|36
1643869010000|2022-02-03 06:16:50|2650.61|2642.91|2649.88|2642.18|2650.67|2642.97|2649.54|2641.84|37
1643869020000|2022-02-03 06:17:00|2649.89|2642.19|2649.06|2641.36|2649.89|2642.19|2648.24|2640.54|40
1643869030000|2022-02-03 06:17:10|2649.1|2641.4|2649.38|2641.68|2650.03|2642.33|2648.92|2641.22|34
1643869040000|2022-02-03 06:17:20|2649.37|2641.67|2649.22|2641.52|2649.37|2641.67|2648.9|2641.2|36
1643869050000|2022-02-03 06:17:30|2649.11|2641.41|2649.24|2641.54|2649.4|2641.7|2648.82|2641.12|33
1643869060000|2022-02-03 06:17:40|2648.78|2641.08|2648.28|2640.58|2649.27|2641.57|2648.28|2640.58|37
1643869070000|2022-02-03 06:17:50|2648.33|2640.63|2648.38|2640.68|2648.72|2641.02|2648.17|2640.47|36
1643869080000|2022-02-03 06:18:00|2648.69|2640.99|2649.31|2641.61|2649.34|2641.64|2648.51|2640.81|36
1643869090000|2022-02-03 06:18:10|2649.32|2641.62|2649.51|2641.81|2650|2642.3|2649.28|2641.58|36
1643869100000|2022-02-03 06:18:20|2649.49|2641.79|2649.5|2641.8|2649.85|2642.15|2649.14|2641.44|35
1643869110000|2022-02-03 06:18:30|2649.46|2641.76|2650.86|2643.16|2651.66|2643.96|2649.46|2641.76|39
1643869120000|2022-02-03 06:18:40|2650.76|2643.06|2650.15|2642.45|2651.03|2643.33|2649.67|2641.97|36
1643869130000|2022-02-03 06:18:50|2650.13|2642.43|2649.39|2641.69|2650.2|2642.5|2649.38|2641.68|31
1643869140000|2022-02-03 06:19:00|2649.71|2642.01|2649.27|2641.57|2649.72|2642.02|2649.14|2641.44|36
1643869150000|2022-02-03 06:19:10|2649.36|2641.66|2650.4|2642.7|2650.51|2642.81|2649.21|2641.51|35
1643869160000|2022-02-03 06:19:20|2650.41|2642.71|2650.58|2642.88|2651.15|2643.45|2650.36|2642.66|35
1643869170000|2022-02-03 06:19:30|2650.43|2642.73|2650.44|2642.74|2650.6|2642.9|2650.16|2642.46|32
1643869180000|2022-02-03 06:19:40|2650.49|2642.79|2649.51|2641.81|2650.51|2642.81|2649.47|2641.77|33
1643869190000|2022-02-03 06:19:50|2649.52|2641.82|2649.25|2641.55|2649.6|2641.9|2649.08|2641.38|34
1643869200000|2022-02-03 06:20:00|2649.28|2641.58|2649.11|2641.41|2649.28|2641.58|2648.96|2641.26|32
1643869210000|2022-02-03 06:20:10|2649.1|2641.4|2649.72|2642.02|2649.94|2642.24|2649.1|2641.4|36
1643869220000|2022-02-03 06:20:20|2649.88|2642.18|2649.77|2642.07|2649.93|2642.23|2649.59|2641.89|28
1643869230000|2022-02-03 06:20:30|2649.71|2642.01|2649.59|2641.89|2649.85|2642.15|2649.57|2641.87|26
1643869240000|2022-02-03 06:20:40|2649.58|2641.88|2649.39|2641.69|2650.13|2642.43|2649.19|2641.49|35
1643869250000|2022-02-03 06:20:50|2649.46|2641.76|2649.22|2641.52|2649.51|2641.81|2649.22|2641.52|33
1643869260000|2022-02-03 06:21:00|2649.23|2641.53|2649.22|2641.52|2649.25|2641.55|2649.19|2641.49|9
1643869270000|2022-02-03 06:21:10|2649.24|2641.54|2649.31|2641.61|2649.31|2641.61|2648.93|2641.23|24
1643869280000|2022-02-03 06:21:20|2649.32|2641.62|2648.86|2641.16|2649.32|2641.62|2648.83|2641.13|34
1643869290000|2022-02-03 06:21:30|2648.87|2641.17|2648.95|2641.25|2649.11|2641.41|2648.78|2641.08|36
1643869300000|2022-02-03 06:21:40|2648.92|2641.22|2649.1|2641.4|2649.42|2641.72|2648.69|2640.99|39
1643869310000|2022-02-03 06:21:50|2648.99|2641.29|2648.86|2641.16|2649.2|2641.5|2648.63|2640.93|34
1643869320000|2022-02-03 06:22:00|2648.78|2641.08|2648.74|2641.04|2648.95|2641.25|2648.55|2640.85|33
1643869330000|2022-02-03 06:22:10|2648.73|2641.03|2645.39|2637.69|2648.73|2641.03|2645.39|2637.69|32
1643869340000|2022-02-03 06:22:20|2645.5|2637.8|2645.24|2637.54|2645.53|2637.83|2644.85|2637.15|36
1643869350000|2022-02-03 06:22:30|2645.48|2637.78|2645.34|2637.64|2645.91|2638.21|2645.26|2637.56|37
1643869360000|2022-02-03 06:22:40|2645.68|2637.98|2644.44|2636.74|2645.71|2638.01|2644.44|2636.74|33
1643869370000|2022-02-03 06:22:50|2644.26|2636.56|2644.61|2636.91|2645.15|2637.45|2644.26|2636.56|33
1643869380000|2022-02-03 06:23:00|2644.69|2636.99|2645.05|2637.35|2645.05|2637.35|2644.49|2636.79|33
1643869390000|2022-02-03 06:23:10|2644.94|2637.24|2644.91|2637.21|2645.74|2638.04|2644.62|2636.92|37
1643869400000|2022-02-03 06:23:20|2644.58|2636.88|2644.17|2636.47|2645.01|2637.31|2644.17|2636.47|30
1643869410000|2022-02-03 06:23:30|2644.14|2636.44|2643.82|2636.12|2644.22|2636.52|2643.55|2635.85|39
1643869420000|2022-02-03 06:23:40|2643.81|2636.11|2643.15|2635.45|2644.02|2636.32|2643.07|2635.37|29
1643869430000|2022-02-03 06:23:50|2643.26|2635.56|2643.68|2635.98|2644.17|2636.47|2643.23|2635.53|29
1643869440000|2022-02-03 06:24:00|2644.35|2636.65|2645.18|2637.48|2645.18|2637.48|2644.14|2636.44|36
1643869450000|2022-02-03 06:24:10|2645.19|2637.49|2644.99|2637.29|2645.19|2637.49|2644.75|2637.05|34
1643869460000|2022-02-03 06:24:20|2645.07|2637.37|2645.11|2637.41|2645.15|2637.45|2644.51|2636.81|30
1643869470000|2022-02-03 06:24:30|2644.98|2637.28|2645.69|2637.99|2645.71|2638.01|2644.76|2637.06|31
1643869480000|2022-02-03 06:24:40|2645.79|2638.09|2647.71|2640.01|2647.8|2640.1|2645.63|2637.93|34
1643869490000|2022-02-03 06:24:50|2646.74|2639.04|2647.03|2639.33|2647.34|2639.64|2645.88|2638.18|31
1643869500000|2022-02-03 06:25:00|2646.95|2639.25|2646.46|2638.76|2646.95|2639.25|2645.24|2637.54|36
1643869510000|2022-02-03 06:25:10|2646.28|2638.58|2646.97|2639.27|2647.23|2639.53|2645.36|2637.66|27
1643869520000|2022-02-03 06:25:20|2647.49|2639.79|2647.56|2639.86|2647.65|2639.95|2646.29|2638.59|32
1643869530000|2022-02-03 06:25:30|2647.46|2639.76|2648.11|2640.41|2648.11|2640.41|2647.41|2639.71|34
1643869540000|2022-02-03 06:25:40|2648.09|2640.39|2648.4|2640.7|2649.37|2641.67|2647.91|2640.21|38
1643869550000|2022-02-03 06:25:50|2648.39|2640.69|2648.55|2640.85|2648.56|2640.86|2648.21|2640.51|31
1643869560000|2022-02-03 06:26:00|2648.56|2640.86|2648.37|2640.67|2648.61|2640.91|2648.21|2640.51|28
1643869570000|2022-02-03 06:26:10|2648.39|2640.69|2647.44|2639.74|2648.4|2640.7|2647.44|2639.74|32
1643869580000|2022-02-03 06:26:20|2647.27|2639.57|2647.92|2640.22|2647.95|2640.25|2646.96|2639.26|34
1643869590000|2022-02-03 06:26:30|2647.87|2640.17|2647.59|2639.89|2647.87|2640.17|2647.53|2639.83|31
1643869600000|2022-02-03 06:26:40|2647.61|2639.91|2646.8|2639.1|2647.61|2639.91|2646.03|2638.33|35
1643869610000|2022-02-03 06:26:50|2646.85|2639.15|2646.76|2639.06|2646.97|2639.27|2646.41|2638.71|36
1643869620000|2022-02-03 06:27:00|2646.75|2639.05|2646.7|2639|2646.96|2639.26|2646.55|2638.85|37
1643869630000|2022-02-03 06:27:10|2646.69|2638.99|2647.05|2639.35|2647.13|2639.43|2646.57|2638.87|31
1643869640000|2022-02-03 06:27:20|2646.95|2639.25|2647.41|2639.71|2647.49|2639.79|2646.45|2638.75|32
1643869650000|2022-02-03 06:27:30|2647.46|2639.76|2645.94|2638.24|2647.51|2639.81|2645.79|2638.09|34
1643869660000|2022-02-03 06:27:40|2645.65|2637.95|2646.76|2639.06|2646.91|2639.21|2645.65|2637.95|36
1643869670000|2022-02-03 06:27:50|2646.77|2639.07|2646.5|2638.8|2647.06|2639.36|2646.49|2638.79|39
1643869680000|2022-02-03 06:28:00|2646.61|2638.91|2646.24|2638.54|2646.66|2638.96|2646.2|2638.5|24
1643869690000|2022-02-03 06:28:10|2646.28|2638.58|2646.53|2638.83|2646.67|2638.97|2646.19|2638.49|31
1643869700000|2022-02-03 06:28:20|2646.54|2638.84|2646.57|2638.87|2646.58|2638.88|2646.3|2638.6|31
1643869710000|2022-02-03 06:28:30|2646.51|2638.81|2646.57|2638.87|2646.73|2639.03|2646.32|2638.62|34
1643869720000|2022-02-03 06:28:40|2646.74|2639.04|2647.08|2639.38|2647.51|2639.81|2646.51|2638.81|32
1643869730000|2022-02-03 06:28:50|2647.03|2639.33|2644.33|2636.63|2647.03|2639.33|2644.26|2636.56|35
1643869740000|2022-02-03 06:29:00|2644.45|2636.75|2644.33|2636.63|2644.58|2636.88|2644.04|2636.34|28
1643869750000|2022-02-03 06:29:10|2644.42|2636.72|2643.45|2635.75|2644.42|2636.72|2643.27|2635.57|35
1643869760000|2022-02-03 06:29:20|2643.55|2635.85|2643.83|2636.13|2644.03|2636.33|2643.03|2635.33|36
1643869770000|2022-02-03 06:29:30|2643.8|2636.1|2644.11|2636.41|2644.3|2636.6|2643.64|2635.94|30
1643869780000|2022-02-03 06:29:40|2644.1|2636.4|2644.26|2636.56|2644.35|2636.65|2643.03|2635.33|34
1643869790000|2022-02-03 06:29:50|2644.32|2636.62|2643.98|2636.28|2644.41|2636.71|2643.63|2635.93|33
1643869800000|2022-02-03 06:30:00|2643.96|2636.26|2643.49|2635.79|2643.98|2636.28|2643.02|2635.32|33
1643869810000|2022-02-03 06:30:10|2643.51|2635.81|2645.45|2637.75|2645.48|2637.78|2643.35|2635.65|38
1643869820000|2022-02-03 06:30:20|2645.39|2637.69|2645.06|2637.36|2645.39|2637.69|2644.46|2636.76|37
1643869830000|2022-02-03 06:30:30|2644.9|2637.2|2645.15|2637.45|2645.4|2637.7|2644.9|2637.2|38
1643869840000|2022-02-03 06:30:40|2645.13|2637.43|2646.17|2638.47|2646.17|2638.47|2645.13|2637.43|31
1643869850000|2022-02-03 06:30:50|2646.4|2638.7|2647.34|2639.64|2647.94|2640.24|2646.38|2638.68|33
1643869860000|2022-02-03 06:31:00|2647.51|2639.81|2646.66|2638.96|2647.62|2639.92|2646.46|2638.76|32
1643869870000|2022-02-03 06:31:10|2646.95|2639.25|2648.29|2640.59|2648.29|2640.59|2646.95|2639.25|31
1643869880000|2022-02-03 06:31:20|2648.17|2640.47|2648.08|2640.38|2648.61|2640.91|2647.5|2639.8|38
1643869890000|2022-02-03 06:31:30|2647.99|2640.29|2650.62|2642.92|2651.41|2643.71|2647.75|2640.05|30
1643869900000|2022-02-03 06:31:40|2650.63|2642.93|2650.19|2642.49|2651.18|2643.48|2649.67|2641.97|31
1643869910000|2022-02-03 06:31:50|2650.08|2642.38|2651.36|2643.66|2651.4|2643.7|2649.97|2642.27|31
1643869920000|2022-02-03 06:32:00|2651.43|2643.73|2651.57|2643.87|2651.57|2643.87|2651.06|2643.36|29
1643869930000|2022-02-03 06:32:10|2651.24|2643.54|2651.71|2644.01|2651.94|2644.24|2651.24|2643.54|28
1643869940000|2022-02-03 06:32:20|2651.53|2643.83|2651.31|2643.61|2651.53|2643.83|2651.09|2643.39|34
1643869950000|2022-02-03 06:32:30|2651.3|2643.6|2651.62|2643.92|2651.94|2644.24|2651.09|2643.39|36
1643869960000|2022-02-03 06:32:40|2651.79|2644.09|2651.53|2643.83|2651.86|2644.16|2651.31|2643.61|36
1643869970000|2022-02-03 06:32:50|2651.55|2643.85|2650.93|2643.23|2651.58|2643.88|2650.78|2643.08|37
1643869980000|2022-02-03 06:33:00|2651.02|2643.32|2650.39|2642.69|2651.1|2643.4|2650.39|2642.69|30
1643869990000|2022-02-03 06:33:10|2650.41|2642.71|2650.27|2642.57|2650.45|2642.75|2650.18|2642.48|28
1643870000000|2022-02-03 06:33:20|2650.25|2642.55|2651.09|2643.39|2651.09|2643.39|2650|2642.3|36
1643870010000|2022-02-03 06:33:30|2651.18|2643.48|2650.79|2643.09|2651.18|2643.48|2650.67|2642.97|36
1643870020000|2022-02-03 06:33:40|2651.1|2643.4|2650.8|2643.1|2651.34|2643.64|2650.75|2643.05|30
1643870030000|2022-02-03 06:33:50|2651.09|2643.39|2650.35|2642.65|2651.09|2643.39|2650.34|2642.64|25
1643870040000|2022-02-03 06:34:00|2650.3|2642.6|2649.1|2641.4|2650.3|2642.6|2648.75|2641.05|35
1643870050000|2022-02-03 06:34:10|2649.13|2641.43|2650.27|2642.57|2650.5|2642.8|2649.13|2641.43|34
1643870060000|2022-02-03 06:34:20|2650.31|2642.61|2648.91|2641.21|2650.46|2642.76|2648.91|2641.21|36
1643870070000|2022-02-03 06:34:30|2648.95|2641.25|2649.98|2642.28|2649.98|2642.28|2648.84|2641.14|34
1643870080000|2022-02-03 06:34:40|2649.69|2641.99|2650.13|2642.43|2650.34|2642.64|2649.69|2641.99|35
1643870090000|2022-02-03 06:34:50|2650.14|2642.44|2650.24|2642.54|2650.4|2642.7|2650.11|2642.41|36
1643870100000|2022-02-03 06:35:00|2650.23|2642.53|2649.92|2642.22|2650.23|2642.53|2649|2641.3|35
1643870110000|2022-02-03 06:35:10|2650.05|2642.35|2651.14|2643.44|2651.14|2643.44|2649.9|2642.2|34
1643870120000|2022-02-03 06:35:20|2651.54|2643.84|2649.66|2641.96|2651.54|2643.84|2649.62|2641.92|38
1643870130000|2022-02-03 06:35:30|2648.97|2641.27|2648.01|2640.31|2648.97|2641.27|2648.01|2640.31|32
1643870140000|2022-02-03 06:35:40|2647.94|2640.24|2647.77|2640.07|2648.04|2640.34|2646.89|2639.19|38
1643870150000|2022-02-03 06:35:50|2647.78|2640.08|2647.85|2640.15|2647.85|2640.15|2647.26|2639.56|35
1643870160000|2022-02-03 06:36:00|2647.84|2640.14|2647.9|2640.2|2648.5|2640.8|2647.5|2639.8|36
1643870170000|2022-02-03 06:36:10|2648.21|2640.51|2649.01|2641.31|2649.54|2641.84|2647.85|2640.15|33
1643870180000|2022-02-03 06:36:20|2648.98|2641.28|2649.32|2641.62|2650.02|2642.32|2648.96|2641.26|27
1643870190000|2022-02-03 06:36:30|2649.35|2641.65|2650.42|2642.72|2650.43|2642.73|2649.35|2641.65|33
1643870200000|2022-02-03 06:36:40|2650.03|2642.33|2650.06|2642.36|2650.38|2642.68|2649.57|2641.87|31
1643870210000|2022-02-03 06:36:50|2650|2642.3|2650.06|2642.36|2650.76|2643.06|2649.89|2642.19|37
1643870220000|2022-02-03 06:37:00|2650.17|2642.47|2650.35|2642.65|2650.35|2642.65|2650.06|2642.36|17
1643870230000|2022-02-03 06:37:10|2650.36|2642.66|2649.83|2642.13|2650.77|2643.07|2649.54|2641.84|31
1643870240000|2022-02-03 06:37:20|2649.8|2642.1|2650.45|2642.75|2650.93|2643.23|2649.56|2641.86|34
1643870250000|2022-02-03 06:37:30|2650.39|2642.69|2650.15|2642.45|2650.89|2643.19|2649.77|2642.07|31
1643870260000|2022-02-03 06:37:40|2650.08|2642.38|2649.4|2641.7|2650.08|2642.38|2649.25|2641.55|32
1643870270000|2022-02-03 06:37:50|2649.41|2641.71|2648.83|2641.13|2649.41|2641.71|2648.21|2640.51|36
1643870280000|2022-02-03 06:38:00|2648.95|2641.25|2648.98|2641.28|2649.23|2641.53|2648.95|2641.25|28
1643870290000|2022-02-03 06:38:10|2648.86|2641.16|2649.02|2641.32|2649.31|2641.61|2648.86|2641.16|33
1643870300000|2022-02-03 06:38:20|2648.99|2641.29|2648.95|2641.25|2649.25|2641.55|2648.81|2641.11|29
1643870310000|2022-02-03 06:38:30|2648.96|2641.26|2648.12|2640.42|2649|2641.3|2648.07|2640.37|29
1643870320000|2022-02-03 06:38:40|2648.03|2640.33|2648.76|2641.06|2648.76|2641.06|2647.53|2639.83|33
1643870330000|2022-02-03 06:38:50|2648.56|2640.86|2648.31|2640.61|2648.6|2640.9|2648.3|2640.6|35
1643870340000|2022-02-03 06:39:00|2648.35|2640.65|2647.71|2640.01|2648.35|2640.65|2647.57|2639.87|32
1643870350000|2022-02-03 06:39:10|2647.72|2640.02|2647.36|2639.66|2648.73|2641.03|2647.36|2639.66|39
1643870360000|2022-02-03 06:39:20|2647.38|2639.68|2648.69|2640.99|2648.69|2640.99|2647.38|2639.68|35
1643870370000|2022-02-03 06:39:30|2648.65|2640.95|2648.88|2641.18|2649.36|2641.66|2648.18|2640.48|36
1643870380000|2022-02-03 06:39:40|2648.95|2641.25|2648.11|2640.41|2648.95|2641.25|2647.4|2639.7|35
1643870390000|2022-02-03 06:39:50|2647.91|2640.21|2648.42|2640.72|2648.64|2640.94|2647.82|2640.12|35
1643870400000|2022-02-03 06:40:00|2648.36|2640.66|2648.68|2640.98|2649.24|2641.54|2648.32|2640.62|34
1643870410000|2022-02-03 06:40:10|2648.71|2641.01|2648.96|2641.26|2649.59|2641.89|2648.55|2640.85|21
1643870420000|2022-02-03 06:40:20|2648.89|2641.19|2649.36|2641.66|2649.46|2641.76|2648.49|2640.79|15
1643870430000|2022-02-03 06:40:30|2649.29|2641.59|2648.56|2640.86|2649.34|2641.64|2648.54|2640.84|19
1643870440000|2022-02-03 06:40:40|2648.69|2640.99|2649.25|2641.55|2649.31|2641.61|2648.57|2640.87|16
1643870450000|2022-02-03 06:40:50|2649.48|2641.78|2649.52|2641.82|2649.74|2642.04|2649.48|2641.78|33
1643870460000|2022-02-03 06:41:00|2649.58|2641.88|2651.51|2643.81|2651.6|2643.9|2649.52|2641.82|33
1643870470000|2022-02-03 06:41:10|2651.52|2643.82|2651.14|2643.44|2651.61|2643.91|2650.29|2642.59|35
1643870480000|2022-02-03 06:41:20|2651.15|2643.45|2653.27|2645.57|2654.01|2646.31|2651.15|2643.45|38
1643870490000|2022-02-03 06:41:30|2653.23|2645.53|2652.89|2645.19|2653.33|2645.63|2652.67|2644.97|37
1643870500000|2022-02-03 06:41:40|2652.95|2645.25|2653.34|2645.64|2653.34|2645.64|2652.91|2645.21|31
1643870510000|2022-02-03 06:41:50|2653.24|2645.54|2653.33|2645.63|2653.45|2645.75|2653.22|2645.52|29
1643870520000|2022-02-03 06:42:00|2653.31|2645.61|2653.3|2645.6|2653.48|2645.78|2653.24|2645.54|33
1643870530000|2022-02-03 06:42:10|2653.29|2645.59|2652.96|2645.26|2654.06|2646.36|2652.88|2645.18|37
1643870540000|2022-02-03 06:42:20|2652.98|2645.28|2652.85|2645.15|2653.12|2645.42|2652.74|2645.04|33
1643870550000|2022-02-03 06:42:30|2652.75|2645.05|2653.66|2645.96|2653.74|2646.04|2652.75|2645.05|36
1643870560000|2022-02-03 06:42:40|2653.86|2646.16|2653.75|2646.05|2654.04|2646.34|2653.66|2645.96|32
1643870570000|2022-02-03 06:42:50|2653.68|2645.98|2653.72|2646.02|2653.88|2646.18|2653.66|2645.96|33
1643870580000|2022-02-03 06:43:00|2653.79|2646.09|2653.71|2646.01|2653.8|2646.1|2653.23|2645.53|28
1643870590000|2022-02-03 06:43:10|2653.7|2646|2653.93|2646.23|2654.11|2646.41|2653.29|2645.59|20
1643870600000|2022-02-03 06:43:20|2653.94|2646.24|2654.55|2646.85|2654.79|2647.09|2653.88|2646.18|32
1643870610000|2022-02-03 06:43:30|2654.56|2646.86|2654.41|2646.71|2654.69|2646.99|2654.27|2646.57|31
1643870620000|2022-02-03 06:43:40|2654.4|2646.7|2654.62|2646.92|2654.92|2647.22|2654.2|2646.5|30
1643870630000|2022-02-03 06:43:50|2654.71|2647.01|2654.29|2646.59|2654.71|2647.01|2653.75|2646.05|32
1643870640000|2022-02-03 06:44:00|2654.5|2646.8|2655.08|2647.38|2655.39|2647.69|2653.85|2646.15|36
1643870650000|2022-02-03 06:44:10|2655.38|2647.68|2654.86|2647.16|2655.72|2648.02|2654.68|2646.98|31
1643870660000|2022-02-03 06:44:20|2654.71|2647.01|2653.76|2646.06|2654.72|2647.02|2653.46|2645.76|37
1643870670000|2022-02-03 06:44:30|2653.84|2646.14|2654.29|2646.59|2654.83|2647.13|2653.84|2646.14|31
1643870680000|2022-02-03 06:44:40|2654.17|2646.47|2654.45|2646.75|2654.51|2646.81|2654.17|2646.47|15
1643870690000|2022-02-03 06:44:50|2654.34|2646.64|2654.29|2646.59|2654.53|2646.83|2654.14|2646.44|18
1643870700000|2022-02-03 06:45:00|2654.24|2646.54|2654.98|2647.28|2655.12|2647.42|2653.93|2646.23|32
1643870710000|2022-02-03 06:45:10|2655.06|2647.36|2654.23|2646.53|2655.13|2647.43|2654.11|2646.41|32
1643870720000|2022-02-03 06:45:20|2654.16|2646.46|2654.31|2646.61|2654.43|2646.73|2654.16|2646.46|27
1643870730000|2022-02-03 06:45:30|2654.26|2646.56|2654.13|2646.43|2654.89|2647.19|2654.03|2646.33|34
1643870740000|2022-02-03 06:45:40|2654.55|2646.85|2655.41|2647.71|2655.73|2648.03|2654.55|2646.85|32
1643870750000|2022-02-03 06:45:50|2655.37|2647.67|2655.31|2647.61|2655.42|2647.72|2655.16|2647.46|22
1643870760000|2022-02-03 06:46:00|2655.24|2647.54|2655.27|2647.57|2655.33|2647.63|2654.83|2647.13|20
1643870770000|2022-02-03 06:46:10|2655.32|2647.62|2654.85|2647.15|2655.55|2647.85|2654.85|2647.15|28
1643870780000|2022-02-03 06:46:20|2654.74|2647.04|2655.2|2647.5|2655.46|2647.76|2654.7|2647|20
1643870790000|2022-02-03 06:46:30|2654.98|2647.28|2654.78|2647.08|2654.98|2647.28|2654.32|2646.62|32
1643870800000|2022-02-03 06:46:40|2654.84|2647.14|2655.18|2647.48|2655.46|2647.76|2654.84|2647.14|31
1643870810000|2022-02-03 06:46:50|2655.1|2647.4|2655.4|2647.7|2655.44|2647.74|2654.71|2647.01|19
1643870820000|2022-02-03 06:47:00|2655.45|2647.75|2655.13|2647.43|2655.51|2647.81|2655.08|2647.38|10
1643870830000|2022-02-03 06:47:10|2655.18|2647.48|2655.04|2647.34|2655.56|2647.86|2654.98|2647.28|19
1643870840000|2022-02-03 06:47:20|2655.18|2647.48|2655.12|2647.42|2655.61|2647.91|2654.65|2646.95|23
1643870850000|2022-02-03 06:47:30|2655.06|2647.36|2656.23|2648.53|2656.25|2648.55|2654.92|2647.22|33
1643870860000|2022-02-03 06:47:40|2656.22|2648.52|2655.68|2647.98|2656.22|2648.52|2655.08|2647.38|30
1643870870000|2022-02-03 06:47:50|2655.62|2647.92|2655.37|2647.67|2655.82|2648.12|2655.32|2647.62|29
1643870880000|2022-02-03 06:48:00|2655.33|2647.63|2655.56|2647.86|2656|2648.3|2655.14|2647.44|33
1643870890000|2022-02-03 06:48:10|2655.46|2647.76|2655.27|2647.57|2655.61|2647.91|2655.15|2647.45|25
1643870900000|2022-02-03 06:48:20|2655.3|2647.6|2656.51|2648.81|2656.54|2648.84|2655.25|2647.55|29
1643870910000|2022-02-03 06:48:30|2656.4|2648.7|2655.86|2648.16|2656.4|2648.7|2655.58|2647.88|23
1643870920000|2022-02-03 06:48:40|2655.85|2648.15|2656.47|2648.77|2656.47|2648.77|2655.73|2648.03|16
1643870930000|2022-02-03 06:48:50|2656.5|2648.8|2656.88|2649.18|2656.88|2649.18|2655.82|2648.12|33
1643870940000|2022-02-03 06:49:00|2657.03|2649.33|2657.52|2649.82|2657.54|2649.84|2656.7|2649|34
1643870950000|2022-02-03 06:49:10|2657.55|2649.85|2657.53|2649.83|2657.7|2650|2657.5|2649.8|25
1643870960000|2022-02-03 06:49:20|2657.55|2649.85|2657.52|2649.82|2657.66|2649.96|2656.98|2649.28|33
1643870970000|2022-02-03 06:49:30|2657.53|2649.83|2659.37|2651.67|2659.63|2651.93|2657.49|2649.79|37
1643870980000|2022-02-03 06:49:40|2659.26|2651.56|2658.36|2650.66|2659.26|2651.56|2657.87|2650.17|39
1643870990000|2022-02-03 06:49:50|2658.14|2650.44|2658.03|2650.33|2658.19|2650.49|2657.86|2650.16|35
1643871000000|2022-02-03 06:50:00|2658|2650.3|2658.25|2650.55|2658.39|2650.69|2657.99|2650.29|31
1643871010000|2022-02-03 06:50:10|2658.19|2650.49|2658.3|2650.6|2658.51|2650.81|2657.93|2650.23|32
1643871020000|2022-02-03 06:50:20|2658.34|2650.64|2658.12|2650.42|2658.38|2650.68|2658.07|2650.37|24
1643871030000|2022-02-03 06:50:30|2658.16|2650.46|2657.89|2650.19|2658.16|2650.46|2657.83|2650.13|11
1643871040000|2022-02-03 06:50:40|2657.92|2650.22|2658.04|2650.34|2658.05|2650.35|2657.88|2650.18|27
1643871050000|2022-02-03 06:50:50|2658.07|2650.37|2657.87|2650.17|2658.11|2650.41|2657.87|2650.17|22
1643871060000|2022-02-03 06:51:00|2657.88|2650.18|2657.52|2649.82|2657.94|2650.24|2657.37|2649.67|20
1643871070000|2022-02-03 06:51:10|2657.56|2649.86|2657.4|2649.7|2657.58|2649.88|2657.4|2649.7|18
1643871080000|2022-02-03 06:51:20|2657.38|2649.68|2655.41|2647.71|2657.38|2649.68|2655.41|2647.71|28
1643871090000|2022-02-03 06:51:30|2655.22|2647.52|2655.23|2647.53|2655.25|2647.55|2654.94|2647.24|29
1643871100000|2022-02-03 06:51:40|2655.19|2647.49|2655.69|2647.99|2655.69|2647.99|2655.04|2647.34|32
1643871110000|2022-02-03 06:51:50|2655.68|2647.98|2655.77|2648.07|2655.77|2648.07|2655.64|2647.94|14
1643871120000|2022-02-03 06:52:00|2655.75|2648.05|2656.72|2649.02|2656.83|2649.13|2655.73|2648.03|29
1643871130000|2022-02-03 06:52:10|2656.89|2649.19|2655.74|2648.04|2656.89|2649.19|2655.74|2648.04|21
1643871140000|2022-02-03 06:52:20|2655.75|2648.05|2655.89|2648.19|2656|2648.3|2655.75|2648.05|29
1643871150000|2022-02-03 06:52:30|2655.95|2648.25|2656.62|2648.92|2656.79|2649.09|2655.92|2648.22|29
1643871160000|2022-02-03 06:52:40|2656.7|2649|2657.58|2649.88|2657.58|2649.88|2656.7|2649|34
1643871170000|2022-02-03 06:52:50|2657.65|2649.95|2657.52|2649.82|2657.7|2650|2657.39|2649.69|28
1643871180000|2022-02-03 06:53:00|2657.53|2649.83|2657.22|2649.52|2657.56|2649.86|2657.22|2649.52|22
1643871190000|2022-02-03 06:53:10|2657.2|2649.5|2656.76|2649.06|2657.2|2649.5|2656.41|2648.71|35
1643871200000|2022-02-03 06:53:20|2656.77|2649.07|2656.51|2648.81|2656.93|2649.23|2656.46|2648.76|27
1643871210000|2022-02-03 06:53:30|2656.6|2648.9|2656.5|2648.8|2656.72|2649.02|2656.5|2648.8|14
1643871220000|2022-02-03 06:53:40|2656.55|2648.85|2656.88|2649.18|2656.9|2649.2|2656.52|2648.82|12
1643871230000|2022-02-03 06:53:50|2656.89|2649.19|2657.69|2649.99|2657.78|2650.08|2656.89|2649.19|27
1643871240000|2022-02-03 06:54:00|2657.76|2650.06|2656.98|2649.28|2657.78|2650.08|2656.79|2649.09|28
1643871250000|2022-02-03 06:54:10|2657.03|2649.33|2657.44|2649.74|2657.57|2649.87|2656.78|2649.08|28
1643871260000|2022-02-03 06:54:20|2657.51|2649.81|2657.05|2649.35|2657.75|2650.05|2656.91|2649.21|30
1643871270000|2022-02-03 06:54:30|2657.13|2649.43|2657.18|2649.48|2657.44|2649.74|2657.03|2649.33|24
1643871280000|2022-02-03 06:54:40|2657.13|2649.43|2657.55|2649.85|2657.58|2649.88|2656.98|2649.28|28
1643871290000|2022-02-03 06:54:50|2657.59|2649.89|2657.41|2649.71|2657.64|2649.94|2657.29|2649.59|31
1643871300000|2022-02-03 06:55:00|2657.38|2649.68|2657.38|2649.68|2657.69|2649.99|2657.29|2649.59|30
1643871310000|2022-02-03 06:55:10|2657.4|2649.7|2657.52|2649.82|2657.61|2649.91|2657.31|2649.61|24
1643871320000|2022-02-03 06:55:20|2657.56|2649.86|2657.61|2649.91|2657.88|2650.18|2657.56|2649.86|19
1643871330000|2022-02-03 06:55:30|2657.64|2649.94|2657.69|2649.99|2657.85|2650.15|2657.55|2649.85|32
1643871340000|2022-02-03 06:55:40|2657.72|2650.02|2658.09|2650.39|2658.13|2650.43|2657.72|2650.02|17
1643871350000|2022-02-03 06:55:50|2658.13|2650.43|2658.12|2650.42|2658.19|2650.49|2657.99|2650.29|27
1643871360000|2022-02-03 06:56:00|2658.19|2650.49|2658.37|2650.67|2658.37|2650.67|2658.14|2650.44|29
1643871370000|2022-02-03 06:56:10|2658.49|2650.79|2658.62|2650.92|2658.64|2650.94|2658.37|2650.67|32
1643871380000|2022-02-03 06:56:20|2658.65|2650.95|2658.7|2651|2658.86|2651.16|2658.51|2650.81|33
1643871390000|2022-02-03 06:56:30|2658.72|2651.02|2657.24|2649.54|2658.75|2651.05|2657.24|2649.54|31
1643871400000|2022-02-03 06:56:40|2657.21|2649.51|2657.97|2650.27|2657.97|2650.27|2657.21|2649.51|36
1643871410000|2022-02-03 06:56:50|2657.85|2650.15|2658.21|2650.51|2658.41|2650.71|2657.8|2650.1|33
1643871420000|2022-02-03 06:57:00|2658.23|2650.53|2658.03|2650.33|2658.24|2650.54|2658.01|2650.31|23
1643871430000|2022-02-03 06:57:10|2658.16|2650.46|2658.27|2650.57|2658.39|2650.69|2658.16|2650.46|19
1643871440000|2022-02-03 06:57:20|2658.26|2650.56|2658.09|2650.39|2658.26|2650.56|2657.73|2650.03|29
1643871450000|2022-02-03 06:57:30|2658.14|2650.44|2658.26|2650.56|2658.37|2650.67|2658.08|2650.38|22
1643871460000|2022-02-03 06:57:40|2658.31|2650.61|2657.78|2650.08|2658.32|2650.62|2657.69|2649.99|29
1643871470000|2022-02-03 06:57:50|2657.77|2650.07|2657.22|2649.52|2657.88|2650.18|2657.11|2649.41|27
1643871480000|2022-02-03 06:58:00|2657.2|2649.5|2657.14|2649.44|2657.21|2649.51|2657.14|2649.44|21
1643871490000|2022-02-03 06:58:10|2657.12|2649.42|2656.61|2648.91|2657.19|2649.49|2656.38|2648.68|24
1643871500000|2022-02-03 06:58:20|2656.62|2648.92|2656.59|2648.89|2656.63|2648.93|2656.38|2648.68|23
1643871510000|2022-02-03 06:58:30|2656.62|2648.92|2656.81|2649.11|2656.84|2649.14|2656.62|2648.92|14
1643871520000|2022-02-03 06:58:40|2656.79|2649.09|2656.73|2649.03|2656.82|2649.12|2656.65|2648.95|16
1643871530000|2022-02-03 06:58:50|2656.72|2649.02|2656.78|2649.08|2656.87|2649.17|2656.68|2648.98|32
1643871540000|2022-02-03 06:59:00|2656.8|2649.1|2656.93|2649.23|2657.16|2649.46|2656.8|2649.1|30
1643871550000|2022-02-03 06:59:10|2656.98|2649.28|2657.63|2649.93|2657.63|2649.93|2656.98|2649.28|21
1643871560000|2022-02-03 06:59:20|2657.68|2649.98|2656.65|2648.95|2657.82|2650.12|2656.63|2648.93|36
1643871570000|2022-02-03 06:59:30|2656.66|2648.96|2657.04|2649.34|2657.15|2649.45|2656.66|2648.96|23
1643871580000|2022-02-03 06:59:40|2657.07|2649.37|2657.03|2649.33|2657.16|2649.46|2657|2649.3|25
1643871590000|2022-02-03 06:59:50|2657.04|2649.34|2657.07|2649.37|2657.13|2649.43|2656.98|2649.28|27
1643871600000|2022-02-03 07:00:00|2657.09|2649.39|2656.93|2649.23|2657.14|2649.44|2656.38|2648.68|27
1643871610000|2022-02-03 07:00:10|2656.97|2649.27|2658.46|2650.76|2658.53|2650.83|2656.69|2648.99|34
1643871620000|2022-02-03 07:00:20|2658.49|2650.79|2658.62|2650.92|2658.92|2651.22|2658.38|2650.68|29
1643871630000|2022-02-03 07:00:30|2658.61|2650.91|2658.34|2650.64|2658.61|2650.91|2658.21|2650.51|29
1643871640000|2022-02-03 07:00:40|2658.36|2650.66|2658.27|2650.57|2658.36|2650.66|2657.58|2649.88|36
1643871650000|2022-02-03 07:00:50|2658.24|2650.54|2658.35|2650.65|2658.52|2650.82|2658.24|2650.54|28
1643871660000|2022-02-03 07:01:00|2658.33|2650.63|2658.42|2650.72|2658.6|2650.9|2658.33|2650.63|30
1643871670000|2022-02-03 07:01:10|2658.38|2650.68|2658.66|2650.96|2658.86|2651.16|2658.27|2650.57|31
1643871680000|2022-02-03 07:01:20|2658.56|2650.86|2658.54|2650.84|2658.65|2650.95|2658.39|2650.69|21
1643871690000|2022-02-03 07:01:30|2658.65|2650.95|2659.69|2651.99|2659.93|2652.23|2658.47|2650.77|29
1643871700000|2022-02-03 07:01:40|2659.67|2651.97|2659.91|2652.21|2660.03|2652.33|2659.59|2651.89|21
1643871710000|2022-02-03 07:01:50|2660.06|2652.36|2660.27|2652.57|2660.42|2652.72|2660.03|2652.33|26
1643871720000|2022-02-03 07:02:00|2660.25|2652.55|2660.12|2652.42|2660.25|2652.55|2659.86|2652.16|29
1643871730000|2022-02-03 07:02:10|2660.2|2652.5|2661.1|2653.4|2661.23|2653.53|2660.2|2652.5|30
1643871740000|2022-02-03 07:02:20|2661.17|2653.47|2661.72|2654.02|2661.98|2654.28|2661.04|2653.34|31
1643871750000|2022-02-03 07:02:30|2661.79|2654.09|2662.24|2654.54|2662.24|2654.54|2661.14|2653.44|38
1643871760000|2022-02-03 07:02:40|2662.25|2654.55|2661.84|2654.14|2662.25|2654.55|2661.64|2653.94|31
1643871770000|2022-02-03 07:02:50|2661.85|2654.15|2661.97|2654.27|2662.29|2654.59|2661.84|2654.14|34
1643871780000|2022-02-03 07:03:00|2661.93|2654.23|2662.16|2654.46|2662.19|2654.49|2661.78|2654.08|30
1643871790000|2022-02-03 07:03:10|2662.14|2654.44|2661.75|2654.05|2662.14|2654.44|2661.73|2654.03|27
1643871800000|2022-02-03 07:03:20|2661.8|2654.1|2661.35|2653.65|2661.8|2654.1|2661.14|2653.44|34
1643871810000|2022-02-03 07:03:30|2661.28|2653.58|2661.17|2653.47|2661.54|2653.84|2661.15|2653.45|33
1643871820000|2022-02-03 07:03:40|2661.11|2653.41|2661.54|2653.84|2661.6|2653.9|2661.08|2653.38|25
1643871830000|2022-02-03 07:03:50|2661.52|2653.82|2661.55|2653.85|2661.59|2653.89|2661.16|2653.46|34
1643871840000|2022-02-03 07:04:00|2661.57|2653.87|2661.12|2653.42|2661.58|2653.88|2660.97|2653.27|33
1643871850000|2022-02-03 07:04:10|2661.2|2653.5|2661.1|2653.4|2661.26|2653.56|2661.02|2653.32|24
1643871860000|2022-02-03 07:04:20|2661.12|2653.42|2662.34|2654.64|2662.54|2654.84|2661.12|2653.42|35
1643871870000|2022-02-03 07:04:30|2662.27|2654.57|2662.17|2654.47|2662.58|2654.88|2662.15|2654.45|25
1643871880000|2022-02-03 07:04:40|2662.33|2654.63|2662.21|2654.51|2662.33|2654.63|2662.08|2654.38|19
1643871890000|2022-02-03 07:04:50|2662.2|2654.5|2662.14|2654.44|2662.27|2654.57|2662.09|2654.39|13
1643871900000|2022-02-03 07:05:00|2662.13|2654.43|2662.22|2654.52|2662.27|2654.57|2662.12|2654.42|13
1643871910000|2022-02-03 07:05:10|2662.25|2654.55|2662.17|2654.47|2662.58|2654.88|2662.12|2654.42|28
1643871920000|2022-02-03 07:05:20|2662.23|2654.53|2661.78|2654.08|2662.36|2654.66|2661.78|2654.08|30
1643871930000|2022-02-03 07:05:30|2661.89|2654.19|2661.68|2653.98|2662|2654.3|2661.67|2653.97|26
1643871940000|2022-02-03 07:05:40|2661.63|2653.93|2661.15|2653.45|2661.87|2654.17|2661.13|2653.43|32
1643871950000|2022-02-03 07:05:50|2661.16|2653.46|2661.15|2653.45|2661.2|2653.5|2661.06|2653.36|19
1643871960000|2022-02-03 07:06:00|2661.17|2653.47|2661.1|2653.4|2661.27|2653.57|2661.1|2653.4|20
1643871970000|2022-02-03 07:06:10|2661.06|2653.36|2661.34|2653.64|2661.41|2653.71|2660.94|2653.24|32
1643871980000|2022-02-03 07:06:20|2661.42|2653.72|2660.24|2652.54|2661.42|2653.72|2659.92|2652.22|33
1643871990000|2022-02-03 07:06:30|2659.43|2651.73|2659.91|2652.21|2660.26|2652.56|2659.28|2651.58|31
1643872000000|2022-02-03 07:06:40|2659.75|2652.05|2660.99|2653.29|2661.04|2653.34|2659.68|2651.98|28
1643872010000|2022-02-03 07:06:50|2661.12|2653.42|2667.88|2660.18|2667.88|2660.18|2661.12|2653.42|37
1643872020000|2022-02-03 07:07:00|2667.79|2660.09|2667.44|2659.74|2668.23|2660.53|2666.96|2659.26|40
1643872030000|2022-02-03 07:07:10|2667.32|2659.62|2667.21|2659.51|2667.63|2659.93|2666.91|2659.21|27
1643872040000|2022-02-03 07:07:20|2666.95|2659.25|2666.74|2659.04|2667.82|2660.12|2666.74|2659.04|36
1643872050000|2022-02-03 07:07:30|2667.05|2659.35|2667.03|2659.33|2667.28|2659.58|2666.99|2659.29|34
1643872060000|2022-02-03 07:07:40|2666.98|2659.28|2667.55|2659.85|2667.71|2660.01|2666.82|2659.12|27
1643872070000|2022-02-03 07:07:50|2667.93|2660.23|2668.03|2660.33|2668.13|2660.43|2667.77|2660.07|35
1643872080000|2022-02-03 07:08:00|2667.99|2660.29|2669.79|2662.09|2669.79|2662.09|2667.99|2660.29|35
1643872090000|2022-02-03 07:08:10|2669.72|2662.02|2669.54|2661.84|2669.75|2662.05|2668.23|2660.53|39
1643872100000|2022-02-03 07:08:20|2669.4|2661.7|2668.5|2660.8|2669.53|2661.83|2668.29|2660.59|29
1643872110000|2022-02-03 07:08:30|2668.27|2660.57|2668.34|2660.64|2668.45|2660.75|2668.2|2660.5|27
1643872120000|2022-02-03 07:08:40|2668.33|2660.63|2669.05|2661.35|2669.26|2661.56|2668.33|2660.63|32
1643872130000|2022-02-03 07:08:50|2669.09|2661.39|2669.55|2661.85|2669.66|2661.96|2669.02|2661.32|31
1643872140000|2022-02-03 07:09:00|2669.66|2661.96|2669.53|2661.83|2669.98|2662.28|2669.53|2661.83|25
1643872150000|2022-02-03 07:09:10|2669.54|2661.84|2668.89|2661.19|2669.65|2661.95|2668.79|2661.09|33
1643872160000|2022-02-03 07:09:20|2668.84|2661.14|2669.36|2661.66|2669.49|2661.79|2668.48|2660.78|37
1643872170000|2022-02-03 07:09:30|2669.24|2661.54|2668.69|2660.99|2669.44|2661.74|2668.69|2660.99|27
1643872180000|2022-02-03 07:09:40|2668.7|2661|2669.59|2661.89|2669.59|2661.89|2668.64|2660.94|32
1643872190000|2022-02-03 07:09:50|2669.57|2661.87|2669.74|2662.04|2669.77|2662.07|2669.33|2661.63|25
1643872200000|2022-02-03 07:10:00|2669.73|2662.03|2669.1|2661.4|2669.79|2662.09|2668.67|2660.97|34
1643872210000|2022-02-03 07:10:10|2669.28|2661.58|2670.4|2662.7|2670.44|2662.74|2669.28|2661.58|30
1643872220000|2022-02-03 07:10:20|2670.33|2662.63|2670.49|2662.79|2670.64|2662.94|2670.27|2662.57|34
1643872230000|2022-02-03 07:10:30|2670.34|2662.64|2671.33|2663.63|2672.31|2664.61|2670.28|2662.58|36
1643872240000|2022-02-03 07:10:40|2671.29|2663.59|2670.86|2663.16|2671.5|2663.8|2670.44|2662.74|38
1643872250000|2022-02-03 07:10:50|2670.73|2663.03|2670.73|2663.03|2671.11|2663.41|2670.55|2662.85|37
1643872260000|2022-02-03 07:11:00|2670.62|2662.92|2671.27|2663.57|2671.27|2663.57|2670.62|2662.92|33
1643872270000|2022-02-03 07:11:10|2671.01|2663.31|2671.24|2663.54|2671.38|2663.68|2671.01|2663.31|27
1643872280000|2022-02-03 07:11:20|2671.28|2663.58|2671.21|2663.51|2671.35|2663.65|2671.07|2663.37|27
1643872290000|2022-02-03 07:11:30|2671.17|2663.47|2671.95|2664.25|2672.02|2664.32|2671.17|2663.47|26
1643872300000|2022-02-03 07:11:40|2671.96|2664.26|2671.89|2664.19|2671.96|2664.26|2671.43|2663.73|28
1643872310000|2022-02-03 07:11:50|2671.91|2664.21|2672.24|2664.54|2672.32|2664.62|2671.69|2663.99|28
1643872320000|2022-02-03 07:12:00|2672.32|2664.62|2672.15|2664.45|2672.38|2664.68|2671.82|2664.12|30
1643872330000|2022-02-03 07:12:10|2672.11|2664.41|2671.33|2663.63|2672.17|2664.47|2671.33|2663.63|33
1643872340000|2022-02-03 07:12:20|2671.03|2663.33|2669.79|2662.09|2671.33|2663.63|2669.66|2661.96|37
1643872350000|2022-02-03 07:12:30|2669.56|2661.86|2669.59|2661.89|2669.72|2662.02|2669.4|2661.7|32
1643872360000|2022-02-03 07:12:40|2669.82|2662.12|2670.59|2662.89|2671.14|2663.44|2669.82|2662.12|36
1643872370000|2022-02-03 07:12:50|2670.39|2662.69|2670.84|2663.14|2670.99|2663.29|2670.25|2662.55|37
1643872380000|2022-02-03 07:13:00|2670.64|2662.94|2670.49|2662.79|2670.83|2663.13|2670.48|2662.78|31
1643872390000|2022-02-03 07:13:10|2670.47|2662.77|2670.3|2662.6|2670.71|2663.01|2670.27|2662.57|34
1643872400000|2022-02-03 07:13:20|2670.31|2662.61|2669.99|2662.29|2670.31|2662.61|2669.88|2662.18|27
1643872410000|2022-02-03 07:13:30|2669.8|2662.1|2669.87|2662.17|2670.06|2662.36|2669.72|2662.02|30
1643872420000|2022-02-03 07:13:40|2669.89|2662.19|2670.62|2662.92|2670.77|2663.07|2669.7|2662|36
1643872430000|2022-02-03 07:13:50|2670.61|2662.91|2671.83|2664.13|2671.87|2664.17|2670.56|2662.86|33
1643872440000|2022-02-03 07:14:00|2671.8|2664.1|2670.67|2662.97|2671.87|2664.17|2670.45|2662.75|34
1643872450000|2022-02-03 07:14:10|2670.51|2662.81|2670.2|2662.5|2670.84|2663.14|2669.93|2662.23|35
1643872460000|2022-02-03 07:14:20|2670.09|2662.39|2670.2|2662.5|2670.43|2662.73|2670.04|2662.34|33
1643872470000|2022-02-03 07:14:30|2670.23|2662.53|2670.73|2663.03|2670.8|2663.1|2670.23|2662.53|28
1643872480000|2022-02-03 07:14:40|2670.74|2663.04|2670.68|2662.98|2670.77|2663.07|2670.23|2662.53|27
1643872490000|2022-02-03 07:14:50|2670.61|2662.91|2670.44|2662.74|2670.67|2662.97|2670.2|2662.5|24
1643872500000|2022-02-03 07:15:00|2670.4|2662.7|2670.71|2663.01|2670.85|2663.15|2670.4|2662.7|31
1643872510000|2022-02-03 07:15:10|2670.7|2663|2670.64|2662.94|2670.86|2663.16|2670.53|2662.83|26
1643872520000|2022-02-03 07:15:20|2670.69|2662.99|2670.57|2662.87|2670.71|2663.01|2670.47|2662.77|24
1643872530000|2022-02-03 07:15:30|2670.59|2662.89|2670.45|2662.75|2670.73|2663.03|2670.4|2662.7|25
1643872540000|2022-02-03 07:15:40|2670.44|2662.74|2669.97|2662.27|2670.44|2662.74|2669.84|2662.14|33
1643872550000|2022-02-03 07:15:50|2670.08|2662.38|2669.79|2662.09|2670.38|2662.68|2669.71|2662.01|34
1643872560000|2022-02-03 07:16:00|2669.89|2662.19|2669.06|2661.36|2669.89|2662.19|2669.06|2661.36|33
1643872570000|2022-02-03 07:16:10|2669.01|2661.31|2668.24|2660.54|2669.03|2661.33|2668.2|2660.5|21
1643872580000|2022-02-03 07:16:20|2668.4|2660.7|2667.86|2660.16|2668.45|2660.75|2667.62|2659.92|28
1643872590000|2022-02-03 07:16:30|2667.94|2660.24|2668.32|2660.62|2668.55|2660.85|2667.91|2660.21|36
1643872600000|2022-02-03 07:16:40|2668.31|2660.61|2667.7|2660|2668.34|2660.64|2667.69|2659.99|32
1643872610000|2022-02-03 07:16:50|2667.68|2659.98|2668.5|2660.8|2668.56|2660.86|2667.68|2659.98|30
1643872620000|2022-02-03 07:17:00|2668.44|2660.74|2668.46|2660.76|2668.56|2660.86|2668.33|2660.63|18
1643872630000|2022-02-03 07:17:10|2668.48|2660.78|2668.92|2661.22|2669.1|2661.4|2668.48|2660.78|33
1643872640000|2022-02-03 07:17:20|2668.93|2661.23|2668.78|2661.08|2668.93|2661.23|2668.65|2660.95|28
1643872650000|2022-02-03 07:17:30|2668.77|2661.07|2668.87|2661.17|2669|2661.3|2668.76|2661.06|28
1643872660000|2022-02-03 07:17:40|2668.88|2661.18|2669.82|2662.12|2669.82|2662.12|2668.8|2661.1|23
1643872670000|2022-02-03 07:17:50|2669.86|2662.16|2669.44|2661.74|2670|2662.3|2669.38|2661.68|30
1643872680000|2022-02-03 07:18:00|2669.39|2661.69|2669.4|2661.7|2669.58|2661.88|2669.1|2661.4|32
1643872690000|2022-02-03 07:18:10|2669.27|2661.57|2669.33|2661.63|2669.37|2661.67|2669.16|2661.46|19
1643872700000|2022-02-03 07:18:20|2669.36|2661.66|2669.27|2661.57|2669.37|2661.67|2669.15|2661.45|31
1643872710000|2022-02-03 07:18:30|2669.32|2661.62|2669.27|2661.57|2669.33|2661.63|2668.94|2661.24|29
1643872720000|2022-02-03 07:18:40|2669.08|2661.38|2669.89|2662.19|2669.89|2662.19|2669.06|2661.36|27
1643872730000|2022-02-03 07:18:50|2669.83|2662.13|2670.21|2662.51|2670.55|2662.85|2669.82|2662.12|36
1643872740000|2022-02-03 07:19:00|2670.26|2662.56|2670.5|2662.8|2670.5|2662.8|2670.01|2662.31|35
1643872750000|2022-02-03 07:19:10|2670.32|2662.62|2670.3|2662.6|2670.64|2662.94|2670.21|2662.51|31
1643872760000|2022-02-03 07:19:20|2670.36|2662.66|2670.4|2662.7|2670.5|2662.8|2670.31|2662.61|23
1643872770000|2022-02-03 07:19:30|2670.3|2662.6|2669.97|2662.27|2670.46|2662.76|2669.97|2662.27|31
1643872780000|2022-02-03 07:19:40|2669.95|2662.25|2670.07|2662.37|2670.16|2662.46|2669.95|2662.25|27
1643872790000|2022-02-03 07:19:50|2670.03|2662.33|2670.33|2662.63|2670.35|2662.65|2670.02|2662.32|30
1643872800000|2022-02-03 07:20:00|2670.17|2662.47|2670.26|2662.56|2670.33|2662.63|2670.17|2662.47|33
1643872810000|2022-02-03 07:20:10|2670.25|2662.55|2670.33|2662.63|2670.43|2662.73|2670.25|2662.55|24
1643872820000|2022-02-03 07:20:20|2670.35|2662.65|2670.13|2662.43|2670.52|2662.82|2669.66|2661.96|30
1643872830000|2022-02-03 07:20:30|2670.14|2662.44|2669.42|2661.72|2670.18|2662.48|2669.35|2661.65|29
1643872840000|2022-02-03 07:20:40|2669.32|2661.62|2668.7|2661|2669.41|2661.71|2668.7|2661|21
1643872850000|2022-02-03 07:20:50|2668.67|2660.97|2669.42|2661.72|2669.45|2661.75|2668.67|2660.97|32
1643872860000|2022-02-03 07:21:00|2669.4|2661.7|2669.27|2661.57|2669.44|2661.74|2669.24|2661.54|33
1643872870000|2022-02-03 07:21:10|2669.33|2661.63|2669.44|2661.74|2669.5|2661.8|2669.33|2661.63|29
1643872880000|2022-02-03 07:21:20|2669.47|2661.77|2669.61|2661.91|2669.61|2661.91|2669.47|2661.77|28
1643872890000|2022-02-03 07:21:30|2669.59|2661.89|2669.52|2661.82|2669.63|2661.93|2669.43|2661.73|21
1643872900000|2022-02-03 07:21:40|2669.54|2661.84|2669.38|2661.68|2669.64|2661.94|2669.23|2661.53|22
1643872910000|2022-02-03 07:21:50|2669.4|2661.7|2669.3|2661.6|2669.49|2661.79|2669.24|2661.54|32
1643872920000|2022-02-03 07:22:00|2669.38|2661.68|2668.95|2661.25|2669.46|2661.76|2668.45|2660.75|31
1643872930000|2022-02-03 07:22:10|2668.97|2661.27|2668.87|2661.17|2668.99|2661.29|2668.67|2660.97|27
1643872940000|2022-02-03 07:22:20|2668.88|2661.18|2668.9|2661.2|2668.97|2661.27|2668.75|2661.05|29
1643872950000|2022-02-03 07:22:30|2668.89|2661.19|2669.29|2661.59|2669.38|2661.68|2668.74|2661.04|24
1643872960000|2022-02-03 07:22:40|2669.3|2661.6|2669.3|2661.6|2669.36|2661.66|2668.81|2661.11|32
1643872970000|2022-02-03 07:22:50|2669.31|2661.61|2669.31|2661.61|2669.57|2661.87|2669.29|2661.59|17
1643872980000|2022-02-03 07:23:00|2669.28|2661.58|2669.63|2661.93|2669.68|2661.98|2669.24|2661.54|17
1643872990000|2022-02-03 07:23:10|2669.67|2661.97|2669.39|2661.69|2669.67|2661.97|2669.36|2661.66|18
1643873000000|2022-02-03 07:23:20|2669.47|2661.77|2669.61|2661.91|2669.64|2661.94|2669.46|2661.76|20
1643873010000|2022-02-03 07:23:30|2669.5|2661.8|2669.52|2661.82|2669.73|2662.03|2669.42|2661.72|21
1643873020000|2022-02-03 07:23:40|2669.11|2661.41|2669.1|2661.4|2669.21|2661.51|2668.82|2661.12|33
1643873030000|2022-02-03 07:23:50|2669.11|2661.41|2669.16|2661.46|2669.21|2661.51|2668.9|2661.2|32
1643873040000|2022-02-03 07:24:00|2669.23|2661.53|2669.29|2661.59|2669.42|2661.72|2669.19|2661.49|30
1643873050000|2022-02-03 07:24:10|2669.32|2661.62|2668.96|2661.26|2669.39|2661.69|2668.93|2661.23|27
1643873060000|2022-02-03 07:24:20|2668.97|2661.27|2669.26|2661.56|2669.26|2661.56|2668.94|2661.24|20
1643873070000|2022-02-03 07:24:30|2669.24|2661.54|2669.49|2661.79|2669.52|2661.82|2669.21|2661.51|18
1643873080000|2022-02-03 07:24:40|2669.41|2661.71|2669.44|2661.74|2669.66|2661.96|2669.31|2661.61|25
1643873090000|2022-02-03 07:24:50|2669.49|2661.79|2669.63|2661.93|2669.63|2661.93|2669.46|2661.76|23
1643873100000|2022-02-03 07:25:00|2669.64|2661.94|2669.8|2662.1|2669.86|2662.16|2669.53|2661.83|21
1643873110000|2022-02-03 07:25:10|2669.78|2662.08|2670.6|2662.9|2670.78|2663.08|2669.69|2661.99|33
1643873120000|2022-02-03 07:25:20|2670.61|2662.91|2670.71|2663.01|2670.88|2663.18|2670.39|2662.69|25
1643873130000|2022-02-03 07:25:30|2670.52|2662.82|2670.82|2663.12|2671.1|2663.4|2670.42|2662.72|26
1643873140000|2022-02-03 07:25:40|2670.85|2663.15|2670.84|2663.14|2671.24|2663.54|2670.61|2662.91|33
1643873150000|2022-02-03 07:25:50|2670.79|2663.09|2671.69|2663.99|2671.92|2664.22|2670.78|2663.08|30
1643873160000|2022-02-03 07:26:00|2672.09|2664.39|2675.92|2668.22|2676.05|2668.35|2671.75|2664.05|37
1643873170000|2022-02-03 07:26:10|2676.04|2668.34|2675.23|2667.53|2676.29|2668.59|2674.95|2667.25|37
1643873180000|2022-02-03 07:26:20|2675.24|2667.54|2675.86|2668.16|2676.02|2668.32|2675.08|2667.38|35
1643873190000|2022-02-03 07:26:30|2675.88|2668.18|2674.83|2667.13|2675.97|2668.27|2674.77|2667.07|31
1643873200000|2022-02-03 07:26:40|2675.15|2667.45|2675.47|2667.77|2675.62|2667.92|2675.11|2667.41|30
1643873210000|2022-02-03 07:26:50|2675.45|2667.75|2675.08|2667.38|2675.49|2667.79|2675.08|2667.38|29
1643873220000|2022-02-03 07:27:00|2675.09|2667.39|2675.44|2667.74|2675.44|2667.74|2675.04|2667.34|26
1643873230000|2022-02-03 07:27:10|2675.49|2667.79|2676.55|2668.85|2676.55|2668.85|2675.44|2667.74|29
1643873240000|2022-02-03 07:27:20|2676.56|2668.86|2676.44|2668.74|2676.58|2668.88|2676.07|2668.37|32
1643873250000|2022-02-03 07:27:30|2676.14|2668.44|2676.33|2668.63|2676.46|2668.76|2676.07|2668.37|33
1643873260000|2022-02-03 07:27:40|2676.4|2668.7|2676.44|2668.74|2676.58|2668.88|2676.27|2668.57|37
1643873270000|2022-02-03 07:27:50|2676.3|2668.6|2676.31|2668.61|2676.66|2668.96|2676.26|2668.56|24
1643873280000|2022-02-03 07:28:00|2676.2|2668.5|2676.32|2668.62|2676.52|2668.82|2676.18|2668.48|7
1643873290000|2022-02-03 07:28:10|2676.26|2668.56|2675.29|2667.59|2676.28|2668.58|2675.24|2667.54|31
1643873300000|2022-02-03 07:28:20|2675.26|2667.56|2676.5|2668.8|2676.51|2668.81|2675.25|2667.55|16
1643873310000|2022-02-03 07:28:30|2676.51|2668.81|2676.5|2668.8|2676.54|2668.84|2676.4|2668.7|23
1643873320000|2022-02-03 07:28:40|2676.54|2668.84|2676.39|2668.69|2676.54|2668.84|2676.2|2668.5|25
1643873330000|2022-02-03 07:28:50|2676.14|2668.44|2675.67|2667.97|2676.24|2668.54|2675.67|2667.97|31
1643873340000|2022-02-03 07:29:00|2675.62|2667.92|2675.27|2667.57|2675.62|2667.92|2675.26|2667.56|25
1643873350000|2022-02-03 07:29:10|2675.22|2667.52|2676.34|2668.64|2676.45|2668.75|2675.22|2667.52|29
1643873360000|2022-02-03 07:29:20|2676.4|2668.7|2675.37|2667.67|2676.4|2668.7|2675.25|2667.55|31
1643873370000|2022-02-03 07:29:30|2675.64|2667.94|2675.82|2668.12|2675.93|2668.23|2675.59|2667.89|35
1643873380000|2022-02-03 07:29:40|2675.8|2668.1|2675.86|2668.16|2675.98|2668.28|2675.78|2668.08|27
1643873390000|2022-02-03 07:29:50|2675.83|2668.13|2676.78|2669.08|2677.09|2669.39|2675.83|2668.13|34
1643873400000|2022-02-03 07:30:00|2676.79|2669.09|2676.55|2668.85|2677.19|2669.49|2676.5|2668.8|37
1643873410000|2022-02-03 07:30:10|2676.56|2668.86|2675.52|2667.82|2676.57|2668.87|2675.48|2667.78|30
1643873420000|2022-02-03 07:30:20|2675.48|2667.78|2675.33|2667.63|2675.49|2667.79|2675.16|2667.46|31
1643873430000|2022-02-03 07:30:30|2674.97|2667.27|2673.79|2666.09|2675.06|2667.36|2673.79|2666.09|33
1643873440000|2022-02-03 07:30:40|2673.78|2666.08|2673.82|2666.12|2674.04|2666.34|2673.67|2665.97|34
1643873450000|2022-02-03 07:30:50|2673.81|2666.11|2673.05|2665.35|2674.29|2666.59|2673.05|2665.35|29
1643873460000|2022-02-03 07:31:00|2673.27|2665.57|2672.63|2664.93|2673.27|2665.57|2672.6|2664.9|31
1643873470000|2022-02-03 07:31:10|2672.6|2664.9|2672.37|2664.67|2672.73|2665.03|2672.28|2664.58|29
1643873480000|2022-02-03 07:31:20|2672.25|2664.55|2672.1|2664.4|2672.35|2664.65|2671.77|2664.07|34
1643873490000|2022-02-03 07:31:30|2672.18|2664.48|2672.47|2664.77|2672.91|2665.21|2672.06|2664.36|38
1643873500000|2022-02-03 07:31:40|2672.48|2664.78|2671.7|2664|2672.48|2664.78|2671.48|2663.78|34
1643873510000|2022-02-03 07:31:50|2671.68|2663.98|2670.54|2662.84|2671.96|2664.26|2670.54|2662.84|34
1643873520000|2022-02-03 07:32:00|2670.73|2663.03|2670.99|2663.29|2671.09|2663.39|2670.56|2662.86|31
1643873530000|2022-02-03 07:32:10|2670.98|2663.28|2671.12|2663.42|2671.12|2663.42|2670.54|2662.84|18
1643873540000|2022-02-03 07:32:20|2671.03|2663.33|2671.07|2663.37|2671.26|2663.56|2670.87|2663.17|27
1643873550000|2022-02-03 07:32:30|2671.09|2663.39|2671.07|2663.37|2671.13|2663.43|2670.73|2663.03|35
1643873560000|2022-02-03 07:32:40|2671.05|2663.35|2671.51|2663.81|2671.67|2663.97|2670.61|2662.91|33
1643873570000|2022-02-03 07:32:50|2671.52|2663.82|2672.31|2664.61|2672.31|2664.61|2671.21|2663.51|36
1643873580000|2022-02-03 07:33:00|2672.29|2664.59|2672.39|2664.69|2672.71|2665.01|2672.07|2664.37|33
1643873590000|2022-02-03 07:33:10|2672.49|2664.79|2669.54|2661.84|2672.54|2664.84|2668.96|2661.26|35
1643873600000|2022-02-03 07:33:20|2669.51|2661.81|2669.68|2661.98|2669.7|2662|2669.07|2661.37|26
1643873610000|2022-02-03 07:33:30|2669.84|2662.14|2669.92|2662.22|2670.64|2662.94|2669.53|2661.83|34
1643873620000|2022-02-03 07:33:40|2669.73|2662.03|2669.49|2661.79|2669.81|2662.11|2669.26|2661.56|33
1643873630000|2022-02-03 07:33:50|2669.45|2661.75|2669.41|2661.71|2669.66|2661.96|2669.3|2661.6|24
1643873640000|2022-02-03 07:34:00|2669.34|2661.64|2669.22|2661.52|2669.53|2661.83|2668.81|2661.11|29
1643873650000|2022-02-03 07:34:10|2669.24|2661.54|2669.33|2661.63|2669.44|2661.74|2669.15|2661.45|24
1643873660000|2022-02-03 07:34:20|2669.35|2661.65|2669.2|2661.5|2669.35|2661.65|2669.2|2661.5|28
1643873670000|2022-02-03 07:34:30|2669.21|2661.51|2669.18|2661.48|2669.36|2661.66|2669.11|2661.41|21
1643873680000|2022-02-03 07:34:40|2669.16|2661.46|2668.91|2661.21|2669.43|2661.73|2668.88|2661.18|22
1643873690000|2022-02-03 07:34:50|2669.03|2661.33|2668.9|2661.2|2669.05|2661.35|2668.57|2660.87|20
1643873700000|2022-02-03 07:35:00|2668.94|2661.24|2669.5|2661.8|2669.81|2662.11|2668.68|2660.98|33
1643873710000|2022-02-03 07:35:10|2669.44|2661.74|2669.36|2661.66|2669.53|2661.83|2669.21|2661.51|31
1643873720000|2022-02-03 07:35:20|2669.34|2661.64|2669.52|2661.82|2669.79|2662.09|2669.34|2661.64|30
1643873730000|2022-02-03 07:35:30|2669.51|2661.81|2669.53|2661.83|2669.54|2661.84|2669.22|2661.52|21
1643873740000|2022-02-03 07:35:40|2669.54|2661.84|2669.29|2661.59|2669.54|2661.84|2669.21|2661.51|22
1643873750000|2022-02-03 07:35:50|2669.28|2661.58|2669.38|2661.68|2669.47|2661.77|2669.15|2661.45|27
1643873760000|2022-02-03 07:36:00|2669.45|2661.75|2669.04|2661.34|2669.49|2661.79|2669.04|2661.34|20
1643873770000|2022-02-03 07:36:10|2669.05|2661.35|2667.75|2660.05|2669.28|2661.58|2667.7|2660|23
1643873780000|2022-02-03 07:36:20|2667.6|2659.9|2667.22|2659.52|2667.8|2660.1|2666.68|2658.98|31
1643873790000|2022-02-03 07:36:30|2667.18|2659.48|2667.88|2660.18|2667.88|2660.18|2666.9|2659.2|32
1643873800000|2022-02-03 07:36:40|2667.59|2659.89|2666.65|2658.95|2667.6|2659.9|2666.64|2658.94|33
1643873810000|2022-02-03 07:36:50|2666.68|2658.98|2666.92|2659.22|2667.09|2659.39|2666.63|2658.93|26
1643873820000|2022-02-03 07:37:00|2666.88|2659.18|2668.21|2660.51|2668.21|2660.51|2666.83|2659.13|24
1643873830000|2022-02-03 07:37:10|2668.15|2660.45|2667.4|2659.7|2668.22|2660.52|2667.4|2659.7|34
1643873840000|2022-02-03 07:37:20|2667.47|2659.77|2666.99|2659.29|2667.47|2659.77|2666.7|2659|17
1643873850000|2022-02-03 07:37:30|2666.89|2659.19|2667.17|2659.47|2667.21|2659.51|2666.77|2659.07|21
1643873860000|2022-02-03 07:37:40|2667.19|2659.49|2668.75|2661.05|2669.25|2661.55|2666.92|2659.22|31
1643873870000|2022-02-03 07:37:50|2668.71|2661.01|2668.7|2661|2668.87|2661.17|2668.56|2660.86|30
1643873880000|2022-02-03 07:38:00|2668.71|2661.01|2668.75|2661.05|2668.76|2661.06|2668.42|2660.72|24
1643873890000|2022-02-03 07:38:10|2668.69|2660.99|2668.99|2661.29|2668.99|2661.29|2668.67|2660.97|21
1643873900000|2022-02-03 07:38:20|2669.01|2661.31|2669.47|2661.77|2669.59|2661.89|2668.83|2661.13|35
1643873910000|2022-02-03 07:38:30|2669.52|2661.82|2669.61|2661.91|2669.67|2661.97|2669.45|2661.75|21
1643873920000|2022-02-03 07:38:40|2669.66|2661.96|2669.81|2662.11|2669.81|2662.11|2669.03|2661.33|36
1643873930000|2022-02-03 07:38:50|2669.84|2662.14|2667.87|2660.17|2669.92|2662.22|2667.43|2659.73|34
1643873940000|2022-02-03 07:39:00|2667.94|2660.24|2669.29|2661.59|2670.15|2662.45|2667.92|2660.22|33
1643873950000|2022-02-03 07:39:10|2669.24|2661.54|2668.64|2660.94|2669.34|2661.64|2668.45|2660.75|26
1643873960000|2022-02-03 07:39:20|2668.66|2660.96|2671.92|2664.22|2672.21|2664.51|2668.66|2660.96|30
1643873970000|2022-02-03 07:39:30|2672.02|2664.32|2672.52|2664.82|2672.97|2665.27|2672.02|2664.32|21
1643873980000|2022-02-03 07:39:40|2672.47|2664.77|2671.89|2664.19|2672.49|2664.79|2671.8|2664.1|31
1643873990000|2022-02-03 07:39:50|2672.11|2664.41|2671.99|2664.29|2672.22|2664.52|2671.84|2664.14|29
1643874000000|2022-02-03 07:40:00|2672.01|2664.31|2671.4|2663.7|2672.01|2664.31|2671.07|2663.37|30
1643874010000|2022-02-03 07:40:10|2671.39|2663.69|2671.17|2663.47|2671.49|2663.79|2670.99|2663.29|30
1643874020000|2022-02-03 07:40:20|2671.18|2663.48|2670.89|2663.19|2671.2|2663.5|2670.81|2663.11|28
1643874030000|2022-02-03 07:40:30|2670.86|2663.16|2670.79|2663.09|2670.91|2663.21|2670.57|2662.87|23
1643874040000|2022-02-03 07:40:40|2670.78|2663.08|2670.85|2663.15|2671.02|2663.32|2670.78|2663.08|15
1643874050000|2022-02-03 07:40:50|2670.87|2663.17|2671.43|2663.73|2671.43|2663.73|2670.75|2663.05|29
1643874060000|2022-02-03 07:41:00|2671.44|2663.74|2671.2|2663.5|2671.57|2663.87|2671.04|2663.34|25
1643874070000|2022-02-03 07:41:10|2671.19|2663.49|2671.3|2663.6|2671.43|2663.73|2670.7|2663|32
1643874080000|2022-02-03 07:41:20|2671.31|2663.61|2671.34|2663.64|2671.53|2663.83|2671.25|2663.55|22
1643874090000|2022-02-03 07:41:30|2671.39|2663.69|2673.15|2665.45|2673.15|2665.45|2671.26|2663.56|26
1643874100000|2022-02-03 07:41:40|2673.14|2665.44|2673.02|2665.32|2673.19|2665.49|2672.7|2665|28
1643874110000|2022-02-03 07:41:50|2672.93|2665.23|2673.21|2665.51|2673.3|2665.6|2672.93|2665.23|21
1643874120000|2022-02-03 07:42:00|2673.24|2665.54|2673.93|2666.23|2674.05|2666.35|2673.21|2665.51|22
1643874130000|2022-02-03 07:42:10|2673.99|2666.29|2673.37|2665.67|2674|2666.3|2673.2|2665.5|27
1643874140000|2022-02-03 07:42:20|2673.32|2665.62|2673.86|2666.16|2673.97|2666.27|2673.32|2665.62|33
1643874150000|2022-02-03 07:42:30|2673.82|2666.12|2674.49|2666.79|2674.49|2666.79|2673.48|2665.78|36
1643874160000|2022-02-03 07:42:40|2675.08|2667.38|2674.79|2667.09|2675.17|2667.47|2674.32|2666.62|33
1643874170000|2022-02-03 07:42:50|2674.81|2667.11|2674.66|2666.96|2674.87|2667.17|2674.6|2666.9|16
1643874180000|2022-02-03 07:43:00|2674.64|2666.94|2674.64|2666.94|2674.77|2667.07|2674.45|2666.75|17
1643874190000|2022-02-03 07:43:10|2674.66|2666.96|2674.29|2666.59|2674.81|2667.11|2674.29|2666.59|27
1643874200000|2022-02-03 07:43:20|2674.3|2666.6|2674.19|2666.49|2674.31|2666.61|2674.14|2666.44|11
1643874210000|2022-02-03 07:43:30|2674.15|2666.45|2674.43|2666.73|2674.49|2666.79|2674.14|2666.44|14
1643874220000|2022-02-03 07:43:40|2674.5|2666.8|2674.41|2666.71|2674.52|2666.82|2674.35|2666.65|16
1643874230000|2022-02-03 07:43:50|2674.4|2666.7|2674.46|2666.76|2674.58|2666.88|2674.4|2666.7|15
1643874240000|2022-02-03 07:44:00|2674.58|2666.88|2673.01|2665.31|2674.8|2667.1|2672.95|2665.25|30
1643874250000|2022-02-03 07:44:10|2672.83|2665.13|2671.73|2664.03|2672.83|2665.13|2671.42|2663.72|37
1643874260000|2022-02-03 07:44:20|2671.78|2664.08|2671.98|2664.28|2672.12|2664.42|2671.78|2664.08|33
1643874270000|2022-02-03 07:44:30|2672.14|2664.44|2672.53|2664.83|2672.69|2664.99|2672.13|2664.43|35
1643874280000|2022-02-03 07:44:40|2672.54|2664.84|2672.91|2665.21|2672.96|2665.26|2672.42|2664.72|34
1643874290000|2022-02-03 07:44:50|2673|2665.3|2673.24|2665.54|2673.56|2665.86|2672.97|2665.27|32
1643874300000|2022-02-03 07:45:00|2673.22|2665.52|2673.25|2665.55|2673.36|2665.66|2672.82|2665.12|28
1643874310000|2022-02-03 07:45:10|2673.27|2665.57|2672.98|2665.28|2673.46|2665.76|2672.98|2665.28|23
1643874320000|2022-02-03 07:45:20|2673.11|2665.41|2673.09|2665.39|2673.19|2665.49|2672.85|2665.15|24
1643874330000|2022-02-03 07:45:30|2673.1|2665.4|2673.55|2665.85|2673.98|2666.28|2673.1|2665.4|40
1643874340000|2022-02-03 07:45:40|2673.5|2665.8|2673.27|2665.57|2673.75|2666.05|2672.88|2665.18|36
1643874350000|2022-02-03 07:45:50|2673.25|2665.55|2673.5|2665.8|2673.51|2665.81|2673.01|2665.31|33
1643874360000|2022-02-03 07:46:00|2673.56|2665.86|2679.48|2671.78|2679.48|2671.78|2673.56|2665.86|37
1643874370000|2022-02-03 07:46:10|2678.9|2671.2|2678.03|2670.33|2678.9|2671.2|2677.65|2669.95|38
1643874380000|2022-02-03 07:46:20|2678.01|2670.31|2677.8|2670.1|2678.43|2670.73|2677.54|2669.84|32
1643874390000|2022-02-03 07:46:30|2677.63|2669.93|2678.33|2670.63|2678.33|2670.63|2677.41|2669.71|34
1643874400000|2022-02-03 07:46:40|2678.32|2670.62|2678.8|2671.1|2679.7|2672|2678.32|2670.62|38
1643874410000|2022-02-03 07:46:50|2678.9|2671.2|2678.37|2670.67|2678.9|2671.2|2677.99|2670.29|27
1643874420000|2022-02-03 07:47:00|2678.48|2670.78|2678.37|2670.67|2678.48|2670.78|2678.16|2670.46|10
1643874430000|2022-02-03 07:47:10|2678.22|2670.52|2678.15|2670.45|2678.22|2670.52|2677.64|2669.94|26
1643874440000|2022-02-03 07:47:20|2678.14|2670.44|2678.83|2671.13|2678.83|2671.13|2678.08|2670.38|33
1643874450000|2022-02-03 07:47:30|2678.82|2671.12|2678.41|2670.71|2679.16|2671.46|2678.41|2670.71|33
1643874460000|2022-02-03 07:47:40|2678.53|2670.83|2678.52|2670.82|2678.96|2671.26|2678.43|2670.73|28
1643874470000|2022-02-03 07:47:50|2678.53|2670.83|2680.76|2673.06|2680.81|2673.11|2678.49|2670.79|35
1643874480000|2022-02-03 07:48:00|2680.38|2672.68|2679.58|2671.88|2680.73|2673.03|2679.43|2671.73|36
1643874490000|2022-02-03 07:48:10|2679.59|2671.89|2679.18|2671.48|2679.72|2672.02|2678.87|2671.17|36
1643874500000|2022-02-03 07:48:20|2679.09|2671.39|2679.22|2671.52|2679.38|2671.68|2679.07|2671.37|29
1643874510000|2022-02-03 07:48:30|2679.21|2671.51|2680.57|2672.87|2681.86|2674.16|2679.21|2671.51|37
1643874520000|2022-02-03 07:48:40|2680.62|2672.92|2680.85|2673.15|2680.95|2673.25|2680.58|2672.88|34
1643874530000|2022-02-03 07:48:50|2680.81|2673.11|2681.2|2673.5|2681.2|2673.5|2680.64|2672.94|34
1643874540000|2022-02-03 07:49:00|2681.25|2673.55|2680.69|2672.99|2681.34|2673.64|2680.53|2672.83|32
1643874550000|2022-02-03 07:49:10|2680.55|2672.85|2679.92|2672.22|2680.55|2672.85|2679.58|2671.88|37
1643874560000|2022-02-03 07:49:20|2679.89|2672.19|2679.92|2672.22|2679.95|2672.25|2679.8|2672.1|19
1643874570000|2022-02-03 07:49:30|2679.94|2672.24|2679.42|2671.72|2680.15|2672.45|2679.42|2671.72|33
1643874580000|2022-02-03 07:49:40|2679.5|2671.8|2679.16|2671.46|2679.57|2671.87|2679.16|2671.46|25
1643874590000|2022-02-03 07:49:50|2679.19|2671.49|2679.4|2671.7|2679.6|2671.9|2678.98|2671.28|27
1643874600000|2022-02-03 07:50:00|2679.42|2671.72|2679.28|2671.58|2679.6|2671.9|2679.19|2671.49|32
1643874610000|2022-02-03 07:50:10|2679.34|2671.64|2679.53|2671.83|2679.56|2671.86|2679.29|2671.59|28
1643874620000|2022-02-03 07:50:20|2679.4|2671.7|2679.36|2671.66|2679.7|2672|2679.36|2671.66|33
1643874630000|2022-02-03 07:50:30|2679.35|2671.65|2679.29|2671.59|2679.48|2671.78|2679.27|2671.57|24
1643874640000|2022-02-03 07:50:40|2679.28|2671.58|2677.96|2670.26|2679.28|2671.58|2677.73|2670.03|24
1643874650000|2022-02-03 07:50:50|2677.94|2670.24|2677.67|2669.97|2677.95|2670.25|2677.65|2669.95|22
1643874660000|2022-02-03 07:51:00|2677.45|2669.75|2677.28|2669.58|2677.82|2670.12|2676.94|2669.24|35
1643874670000|2022-02-03 07:51:10|2677.43|2669.73|2677.72|2670.02|2677.8|2670.1|2677.36|2669.66|35
1643874680000|2022-02-03 07:51:20|2677.58|2669.88|2677.69|2669.99|2678.12|2670.42|2677.58|2669.88|37
1643874690000|2022-02-03 07:51:30|2677.71|2670.01|2678.06|2670.36|2678.5|2670.8|2677.69|2669.99|28
1643874700000|2022-02-03 07:51:40|2678.01|2670.31|2678.22|2670.52|2678.57|2670.87|2677.69|2669.99|30
1643874710000|2022-02-03 07:51:50|2678.25|2670.55|2677.87|2670.17|2678.25|2670.55|2677.64|2669.94|27
1643874720000|2022-02-03 07:52:00|2677.88|2670.18|2677.93|2670.23|2678.12|2670.42|2677.82|2670.12|29
1643874730000|2022-02-03 07:52:10|2677.87|2670.17|2678.65|2670.95|2679.13|2671.43|2677.85|2670.15|37
1643874740000|2022-02-03 07:52:20|2678.84|2671.14|2678.67|2670.97|2678.88|2671.18|2678.51|2670.81|36
1643874750000|2022-02-03 07:52:30|2678.66|2670.96|2678.77|2671.07|2678.77|2671.07|2678.61|2670.91|15
1643874760000|2022-02-03 07:52:40|2678.78|2671.08|2678.83|2671.13|2678.83|2671.13|2678.12|2670.42|24
1643874770000|2022-02-03 07:52:50|2678.81|2671.11|2678.78|2671.08|2678.83|2671.13|2678.63|2670.93|12
1643874780000|2022-02-03 07:53:00|2678.85|2671.15|2679.12|2671.42|2679.17|2671.47|2678.81|2671.11|17
1643874790000|2022-02-03 07:53:10|2679.11|2671.41|2678.62|2670.92|2679.11|2671.41|2678.53|2670.83|15
1643874800000|2022-02-03 07:53:20|2678.61|2670.91|2678.71|2671.01|2678.98|2671.28|2678.01|2670.31|30
1643874810000|2022-02-03 07:53:30|2678.68|2670.98|2678.52|2670.82|2678.95|2671.25|2678.28|2670.58|33
1643874820000|2022-02-03 07:53:40|2678.5|2670.8|2677.54|2669.84|2678.54|2670.84|2677.32|2669.62|27
1643874830000|2022-02-03 07:53:50|2677.56|2669.86|2677.57|2669.87|2677.81|2670.11|2677.54|2669.84|20
1643874840000|2022-02-03 07:54:00|2677.58|2669.88|2677.65|2669.95|2677.72|2670.02|2677.56|2669.86|16
1643874850000|2022-02-03 07:54:10|2677.62|2669.92|2677.66|2669.96|2677.72|2670.02|2677.59|2669.89|27
1643874860000|2022-02-03 07:54:20|2677.65|2669.95|2677.75|2670.05|2677.77|2670.07|2677.57|2669.87|27
1643874870000|2022-02-03 07:54:30|2677.49|2669.79|2677.51|2669.81|2677.72|2670.02|2677.37|2669.67|22
1643874880000|2022-02-03 07:54:40|2677.57|2669.87|2677.6|2669.9|2677.76|2670.06|2677.51|2669.81|13
1643874890000|2022-02-03 07:54:50|2677.58|2669.88|2677.6|2669.9|2677.62|2669.92|2677.57|2669.87|8
1643874900000|2022-02-03 07:55:00|2677.56|2669.86|2676.67|2668.97|2677.56|2669.86|2676.61|2668.91|14
1643874910000|2022-02-03 07:55:10|2676.64|2668.94|2676.7|2669|2677|2669.3|2676.63|2668.93|24
1643874920000|2022-02-03 07:55:20|2676.72|2669.02|2676.95|2669.25|2677.25|2669.55|2676.72|2669.02|17
1643874930000|2022-02-03 07:55:30|2676.94|2669.24|2677.16|2669.46|2677.46|2669.76|2676.9|2669.2|31
1643874940000|2022-02-03 07:55:40|2677.15|2669.45|2677.05|2669.35|2677.25|2669.55|2676.65|2668.95|33
1643874950000|2022-02-03 07:55:50|2677.09|2669.39|2677.17|2669.47|2677.21|2669.51|2676.92|2669.22|27
1643874960000|2022-02-03 07:56:00|2677.16|2669.46|2677.14|2669.44|2677.28|2669.58|2676.76|2669.06|29
1643874970000|2022-02-03 07:56:10|2677.15|2669.45|2677.43|2669.73|2677.43|2669.73|2676.76|2669.06|28
1643874980000|2022-02-03 07:56:20|2677.42|2669.72|2676.67|2668.97|2677.5|2669.8|2676.55|2668.85|22
1643874990000|2022-02-03 07:56:30|2676.7|2669|2676.32|2668.62|2676.99|2669.29|2676.3|2668.6|30
1643875000000|2022-02-03 07:56:40|2676.34|2668.64|2676.6|2668.9|2676.68|2668.98|2676.34|2668.64|29
1643875010000|2022-02-03 07:56:50|2676.59|2668.89|2676.61|2668.91|2676.64|2668.94|2676.46|2668.76|33
1643875020000|2022-02-03 07:57:00|2676.66|2668.96|2676.79|2669.09|2676.84|2669.14|2676.66|2668.96|13
1643875030000|2022-02-03 07:57:10|2676.84|2669.14|2676.8|2669.1|2676.85|2669.15|2676.68|2668.98|15
1643875040000|2022-02-03 07:57:20|2676.78|2669.08|2677.08|2669.38|2677.19|2669.49|2676.78|2669.08|20
1643875050000|2022-02-03 07:57:30|2677.11|2669.41|2677.02|2669.32|2677.11|2669.41|2677.02|2669.32|9
1643875060000|2022-02-03 07:57:40|2676.97|2669.27|2677.58|2669.88|2677.58|2669.88|2676.97|2669.27|12
1643875070000|2022-02-03 07:57:50|2677.51|2669.81|2677.6|2669.9|2677.6|2669.9|2677.51|2669.81|7
1643875080000|2022-02-03 07:58:00|2677.53|2669.83|2678|2670.3|2678|2670.3|2677.48|2669.78|23
1643875090000|2022-02-03 07:58:10|2678.09|2670.39|2677.9|2670.2|2678.09|2670.39|2677.68|2669.98|32
1643875100000|2022-02-03 07:58:20|2677.95|2670.25|2677.6|2669.9|2677.95|2670.25|2677.47|2669.77|31
1643875110000|2022-02-03 07:58:30|2677.58|2669.88|2677.8|2670.1|2677.86|2670.16|2677.49|2669.79|35
1643875120000|2022-02-03 07:58:40|2677.81|2670.11|2677.85|2670.15|2677.92|2670.22|2677.61|2669.91|35
1643875130000|2022-02-03 07:58:50|2677.83|2670.13|2677.83|2670.13|2677.92|2670.22|2677.48|2669.78|35
1643875140000|2022-02-03 07:59:00|2677.79|2670.09|2678.42|2670.72|2678.42|2670.72|2677.76|2670.06|23
1643875150000|2022-02-03 07:59:10|2678.43|2670.73|2678.38|2670.68|2678.55|2670.85|2678.27|2670.57|33
1643875160000|2022-02-03 07:59:20|2678.23|2670.53|2677.81|2670.11|2678.44|2670.74|2677.66|2669.96|29
1643875170000|2022-02-03 07:59:30|2677.78|2670.08|2678.52|2670.82|2678.52|2670.82|2677.69|2669.99|23
1643875180000|2022-02-03 07:59:40|2678.45|2670.75|2678.43|2670.73|2678.53|2670.83|2678.06|2670.36|26
1643875190000|2022-02-03 07:59:50|2678.27|2670.57|2676|2668.3|2678.27|2670.57|2675.99|2668.29|26
1643875200000|2022-02-03 08:00:00|2675.96|2668.26|2676.29|2668.59|2676.64|2668.94|2675.96|2668.26|35
1643875210000|2022-02-03 08:00:10|2676.33|2668.63|2676.98|2669.28|2677.42|2669.72|2676.33|2668.63|35
1643875220000|2022-02-03 08:00:20|2676.93|2669.23|2676.24|2668.54|2677.06|2669.36|2676.24|2668.54|25
1643875230000|2022-02-03 08:00:30|2676.26|2668.56|2675.84|2668.14|2676.55|2668.85|2675.84|2668.14|22
1643875240000|2022-02-03 08:00:40|2675.82|2668.12|2674.2|2666.5|2675.82|2668.12|2674.17|2666.47|34
1643875250000|2022-02-03 08:00:50|2674.16|2666.46|2674.28|2666.58|2674.44|2666.74|2673.65|2665.95|34
1643875260000|2022-02-03 08:01:00|2674.3|2666.6|2674.81|2667.11|2675.13|2667.43|2674.17|2666.47|34
1643875270000|2022-02-03 08:01:10|2674.8|2667.1|2674.52|2666.82|2674.83|2667.13|2674.48|2666.78|22
1643875280000|2022-02-03 08:01:20|2674.56|2666.86|2674.96|2667.26|2674.96|2667.26|2674.48|2666.78|22
1643875290000|2022-02-03 08:01:30|2675.01|2667.31|2674.9|2667.2|2675.43|2667.73|2674.69|2666.99|31
1643875300000|2022-02-03 08:01:40|2674.97|2667.27|2675.74|2668.04|2675.81|2668.11|2674.86|2667.16|29
1643875310000|2022-02-03 08:01:50|2675.68|2667.98|2677.75|2670.05|2678.41|2670.71|2675.34|2667.64|38
1643875320000|2022-02-03 08:02:00|2678.23|2670.53|2678.66|2670.96|2678.66|2670.96|2677.73|2670.03|36
1643875330000|2022-02-03 08:02:10|2678.75|2671.05|2677.52|2669.82|2678.92|2671.22|2677.52|2669.82|27
1643875340000|2022-02-03 08:02:20|2677.78|2670.08|2677.59|2669.89|2678.44|2670.74|2677.41|2669.71|36
1643875350000|2022-02-03 08:02:30|2677.57|2669.87|2678|2670.3|2678.26|2670.56|2677.5|2669.8|34
1643875360000|2022-02-03 08:02:40|2678.01|2670.31|2677.5|2669.8|2678.3|2670.6|2677.38|2669.68|33
1643875370000|2022-02-03 08:02:50|2677.51|2669.81|2677.82|2670.12|2678.5|2670.8|2677.49|2669.79|37
1643875380000|2022-02-03 08:03:00|2677.79|2670.09|2676.83|2669.13|2677.99|2670.29|2676.77|2669.07|29
1643875390000|2022-02-03 08:03:10|2676.89|2669.19|2677.03|2669.33|2677.81|2670.11|2676.88|2669.18|37
1643875400000|2022-02-03 08:03:20|2677.19|2669.49|2677.7|2670|2677.97|2670.27|2677.04|2669.34|35
1643875410000|2022-02-03 08:03:30|2677.74|2670.04|2677.37|2669.67|2677.85|2670.15|2676.91|2669.21|35
1643875420000|2022-02-03 08:03:40|2677.52|2669.82|2677.99|2670.29|2677.99|2670.29|2677.25|2669.55|33
1643875430000|2022-02-03 08:03:50|2677.98|2670.28|2677.82|2670.12|2678.09|2670.39|2677.82|2670.12|26
1643875440000|2022-02-03 08:04:00|2677.88|2670.18|2677.77|2670.07|2677.9|2670.2|2677.63|2669.93|25
1643875450000|2022-02-03 08:04:10|2677.83|2670.13|2677.7|2670|2677.87|2670.17|2677.56|2669.86|27
1643875460000|2022-02-03 08:04:20|2677.74|2670.04|2677.68|2669.98|2677.81|2670.11|2677.47|2669.77|21
1643875470000|2022-02-03 08:04:30|2677.67|2669.97|2678.19|2670.49|2678.3|2670.6|2677.67|2669.97|24
1643875480000|2022-02-03 08:04:40|2678.47|2670.77|2679.27|2671.57|2679.91|2672.21|2678.47|2670.77|10
1643875490000|2022-02-03 08:04:50|2679.26|2671.56|2679.53|2671.83|2679.61|2671.91|2679.26|2671.56|32
1643875500000|2022-02-03 08:05:00|2679.51|2671.81|2679.33|2671.63|2679.56|2671.86|2678.53|2670.83|25
1643875510000|2022-02-03 08:05:10|2679.35|2671.65|2678.81|2671.11|2679.55|2671.85|2678.47|2670.77|34
1643875520000|2022-02-03 08:05:20|2679.35|2671.65|2679.93|2672.23|2679.93|2672.23|2678.47|2670.77|33
1643875530000|2022-02-03 08:05:30|2680|2672.3|2679.52|2671.82|2680.09|2672.39|2679.38|2671.68|35
1643875540000|2022-02-03 08:05:40|2679.91|2672.21|2679.66|2671.96|2680.15|2672.45|2679.47|2671.77|27
1643875550000|2022-02-03 08:05:50|2679.6|2671.9|2679.55|2671.85|2680.22|2672.52|2679.45|2671.75|22
1643875560000|2022-02-03 08:06:00|2679.56|2671.86|2681.14|2673.44|2681.14|2673.44|2679.55|2671.85|25
1643875570000|2022-02-03 08:06:10|2681.15|2673.45|2681.43|2673.73|2681.45|2673.75|2680.92|2673.22|32
1643875580000|2022-02-03 08:06:20|2681.41|2673.71|2681.45|2673.75|2681.53|2673.83|2681.2|2673.5|34
1643875590000|2022-02-03 08:06:30|2681.46|2673.76|2682.55|2674.85|2682.67|2674.97|2681.34|2673.64|33
1643875600000|2022-02-03 08:06:40|2682.6|2674.9|2682.35|2674.65|2682.74|2675.04|2682.13|2674.43|24
1643875610000|2022-02-03 08:06:50|2682.33|2674.63|2683.06|2675.36|2683.06|2675.36|2682.09|2674.39|29
1643875620000|2022-02-03 08:07:00|2683.1|2675.4|2684.55|2676.85|2684.67|2676.97|2683.07|2675.37|37
1643875630000|2022-02-03 08:07:10|2684.44|2676.74|2683.94|2676.24|2684.5|2676.8|2683.51|2675.81|36
1643875640000|2022-02-03 08:07:20|2683.98|2676.28|2683.67|2675.97|2684.01|2676.31|2683.6|2675.9|36
1643875650000|2022-02-03 08:07:30|2683.76|2676.06|2682.41|2674.71|2683.83|2676.13|2682.36|2674.66|34
1643875660000|2022-02-03 08:07:40|2682.43|2674.73|2682.91|2675.21|2683.14|2675.44|2682.38|2674.68|34
1643875670000|2022-02-03 08:07:50|2682.88|2675.18|2682.76|2675.06|2682.88|2675.18|2682.45|2674.75|34
1643875680000|2022-02-03 08:08:00|2682.66|2674.96|2682.56|2674.86|2682.66|2674.96|2681.68|2673.98|34
1643875690000|2022-02-03 08:08:10|2682.84|2675.14|2683.27|2675.57|2683.82|2676.12|2682.84|2675.14|35
1643875700000|2022-02-03 08:08:20|2683.34|2675.64|2683.2|2675.5|2683.53|2675.83|2683.18|2675.48|35
1643875710000|2022-02-03 08:08:30|2683.29|2675.59|2682.67|2674.97|2683.29|2675.59|2682.5|2674.8|37
1643875720000|2022-02-03 08:08:40|2682.64|2674.94|2683.19|2675.49|2683.24|2675.54|2682.58|2674.88|34
1643875730000|2022-02-03 08:08:50|2683.21|2675.51|2682.87|2675.17|2683.21|2675.51|2682.55|2674.85|36
1643875740000|2022-02-03 08:09:00|2682.89|2675.19|2682.28|2674.58|2683.1|2675.4|2682.28|2674.58|31
1643875750000|2022-02-03 08:09:10|2682.38|2674.68|2682.32|2674.62|2682.73|2675.03|2681.96|2674.26|28
1643875760000|2022-02-03 08:09:20|2682.35|2674.65|2682.54|2674.84|2682.56|2674.86|2682.13|2674.43|33
1643875770000|2022-02-03 08:09:30|2682.63|2674.93|2681.68|2673.98|2682.74|2675.04|2681.39|2673.69|37
1643875780000|2022-02-03 08:09:40|2681.88|2674.18|2681.19|2673.49|2681.91|2674.21|2681.12|2673.42|33
1643875790000|2022-02-03 08:09:50|2681.15|2673.45|2681.21|2673.51|2681.54|2673.84|2681.15|2673.45|29
1643875800000|2022-02-03 08:10:00|2681.13|2673.43|2680.49|2672.79|2681.34|2673.64|2680.4|2672.7|34
1643875810000|2022-02-03 08:10:10|2680.51|2672.81|2680.71|2673.01|2680.71|2673.01|2680.3|2672.6|32
1643875820000|2022-02-03 08:10:20|2680.69|2672.99|2680.31|2672.61|2680.79|2673.09|2680.06|2672.36|33
1643875830000|2022-02-03 08:10:30|2680.26|2672.56|2680.44|2672.74|2680.76|2673.06|2680.25|2672.55|31
1643875840000|2022-02-03 08:10:40|2680.46|2672.76|2680.38|2672.68|2680.75|2673.05|2680.33|2672.63|25
1643875850000|2022-02-03 08:10:50|2680.49|2672.79|2680.18|2672.48|2680.51|2672.81|2679.94|2672.24|30
1643875860000|2022-02-03 08:11:00|2680.04|2672.34|2680.13|2672.43|2680.38|2672.68|2680.04|2672.34|30
1643875870000|2022-02-03 08:11:10|2680.08|2672.38|2681.17|2673.47|2681.27|2673.57|2680.07|2672.37|34
1643875880000|2022-02-03 08:11:20|2681.11|2673.41|2681.26|2673.56|2681.56|2673.86|2680.49|2672.79|40
1643875890000|2022-02-03 08:11:30|2681.3|2673.6|2681.42|2673.72|2682.61|2674.91|2681.29|2673.59|33
1643875900000|2022-02-03 08:11:40|2682.17|2674.47|2681.98|2674.28|2682.92|2675.22|2681.4|2673.7|38
1643875910000|2022-02-03 08:11:50|2681.99|2674.29|2682.25|2674.55|2682.75|2675.05|2681.74|2674.04|39
1643875920000|2022-02-03 08:12:00|2682.24|2674.54|2682.06|2674.36|2682.42|2674.72|2681.45|2673.75|38
1643875930000|2022-02-03 08:12:10|2682.14|2674.44|2682.95|2675.25|2683.12|2675.42|2682.14|2674.44|30
1643875940000|2022-02-03 08:12:20|2683.14|2675.44|2682.9|2675.2|2683.19|2675.49|2682.41|2674.71|30
1643875950000|2022-02-03 08:12:30|2682.92|2675.22|2682.1|2674.4|2683.2|2675.5|2682.08|2674.38|30
1643875960000|2022-02-03 08:12:40|2682.02|2674.32|2683.06|2675.36|2683.33|2675.63|2681.94|2674.24|25
1643875970000|2022-02-03 08:12:50|2683.19|2675.49|2682.18|2674.48|2683.26|2675.56|2682.16|2674.46|27
1643875980000|2022-02-03 08:13:00|2682.24|2674.54|2682.78|2675.08|2682.93|2675.23|2682.19|2674.49|31
1643875990000|2022-02-03 08:13:10|2682.76|2675.06|2685.68|2677.98|2686.51|2678.81|2682.76|2675.06|39
1643876000000|2022-02-03 08:13:20|2685.84|2678.14|2685.9|2678.2|2686.28|2678.58|2685.22|2677.52|38
1643876010000|2022-02-03 08:13:30|2685.88|2678.18|2686.34|2678.64|2687.15|2679.45|2685.36|2677.66|35
1643876020000|2022-02-03 08:13:40|2687.63|2679.93|2688.06|2680.36|2688.18|2680.48|2687.44|2679.74|38
1643876030000|2022-02-03 08:13:50|2688.01|2680.31|2688.7|2681|2689.24|2681.54|2687.9|2680.2|38
1643876040000|2022-02-03 08:14:00|2688.9|2681.2|2688.84|2681.14|2689.33|2681.63|2688.13|2680.43|36
1643876050000|2022-02-03 08:14:10|2688.93|2681.23|2688.77|2681.07|2689.21|2681.51|2688.33|2680.63|37
1643876060000|2022-02-03 08:14:20|2688.68|2680.98|2688.06|2680.36|2688.84|2681.14|2687.93|2680.23|35
1643876070000|2022-02-03 08:14:30|2687.96|2680.26|2687.53|2679.83|2688.03|2680.33|2687.44|2679.74|36
1643876080000|2022-02-03 08:14:40|2687.56|2679.86|2687.2|2679.5|2687.97|2680.27|2687.01|2679.31|34
1643876090000|2022-02-03 08:14:50|2687.27|2679.57|2686.14|2678.44|2687.27|2679.57|2686.03|2678.33|36
1643876100000|2022-02-03 08:15:00|2686.17|2678.47|2686.69|2678.99|2686.73|2679.03|2686.03|2678.33|38
1643876110000|2022-02-03 08:15:10|2686.81|2679.11|2685.37|2677.67|2686.81|2679.11|2685.37|2677.67|34
1643876120000|2022-02-03 08:15:20|2685.67|2677.97|2685.89|2678.19|2686.09|2678.39|2685.35|2677.65|37
1643876130000|2022-02-03 08:15:30|2685.88|2678.18|2685.02|2677.32|2685.88|2678.18|2684.63|2676.93|33
1643876140000|2022-02-03 08:15:40|2685.13|2677.43|2684.79|2677.09|2685.26|2677.56|2684.76|2677.06|29
1643876150000|2022-02-03 08:15:50|2684.84|2677.14|2684.3|2676.6|2684.84|2677.14|2684.19|2676.49|33
1643876160000|2022-02-03 08:16:00|2684.28|2676.58|2684.84|2677.14|2684.93|2677.23|2684.18|2676.48|25
1643876170000|2022-02-03 08:16:10|2684.93|2677.23|2684.62|2676.92|2684.93|2677.23|2684.32|2676.62|29
1643876180000|2022-02-03 08:16:20|2684.55|2676.85|2684.68|2676.98|2684.84|2677.14|2684.47|2676.77|32
1643876190000|2022-02-03 08:16:30|2684.84|2677.14|2684.78|2677.08|2684.97|2677.27|2684.53|2676.83|33
1643876200000|2022-02-03 08:16:40|2684.72|2677.02|2685.72|2678.02|2686.16|2678.46|2684.63|2676.93|32
1643876210000|2022-02-03 08:16:50|2685.77|2678.07|2685.35|2677.65|2685.77|2678.07|2685.12|2677.42|30
1643876220000|2022-02-03 08:17:00|2685.36|2677.66|2684.45|2676.75|2685.36|2677.66|2684.43|2676.73|27
1643876230000|2022-02-03 08:17:10|2684.44|2676.74|2683.13|2675.43|2684.44|2676.74|2683.05|2675.35|38
1643876240000|2022-02-03 08:17:20|2683.34|2675.64|2683.38|2675.68|2683.41|2675.71|2683.21|2675.51|22
1643876250000|2022-02-03 08:17:30|2683.4|2675.7|2684.54|2676.84|2684.54|2676.84|2683.4|2675.7|32
1643876260000|2022-02-03 08:17:40|2684.51|2676.81|2683.69|2675.99|2684.51|2676.81|2683.68|2675.98|32
1643876270000|2022-02-03 08:17:50|2683.67|2675.97|2686.54|2678.84|2686.54|2678.84|2683.67|2675.97|34
1643876280000|2022-02-03 08:18:00|2686.44|2678.74|2687.63|2679.93|2687.81|2680.11|2686.28|2678.58|37
1643876290000|2022-02-03 08:18:10|2687.76|2680.06|2687.69|2679.99|2688.17|2680.47|2687.56|2679.86|34
1643876300000|2022-02-03 08:18:20|2687.73|2680.03|2688.1|2680.4|2688.1|2680.4|2687.57|2679.87|34
1643876310000|2022-02-03 08:18:30|2687.75|2680.05|2688.03|2680.33|2688.06|2680.36|2687.58|2679.88|32
1643876320000|2022-02-03 08:18:40|2688.02|2680.32|2687.77|2680.07|2688.03|2680.33|2687.64|2679.94|25
1643876330000|2022-02-03 08:18:50|2687.76|2680.06|2687.7|2680|2688.09|2680.39|2687.67|2679.97|27
1643876340000|2022-02-03 08:19:00|2687.67|2679.97|2687.03|2679.33|2688.13|2680.43|2687.03|2679.33|30
1643876350000|2022-02-03 08:19:10|2687.18|2679.48|2686.84|2679.14|2687.32|2679.62|2686.66|2678.96|33
1643876360000|2022-02-03 08:19:20|2686.98|2679.28|2686.89|2679.19|2687.46|2679.76|2686.84|2679.14|32
1643876370000|2022-02-03 08:19:30|2686.99|2679.29|2686.77|2679.07|2687.05|2679.35|2686.68|2678.98|30
1643876380000|2022-02-03 08:19:40|2686.87|2679.17|2686.59|2678.89|2687.08|2679.38|2686.55|2678.85|24
1643876390000|2022-02-03 08:19:50|2686.26|2678.56|2686.28|2678.58|2686.34|2678.64|2685.36|2677.66|35
1643876400000|2022-02-03 08:20:00|2686.3|2678.6|2685.7|2678|2686.3|2678.6|2685.66|2677.96|32
1643876410000|2022-02-03 08:20:10|2685.69|2677.99|2685.84|2678.14|2686.07|2678.37|2685.68|2677.98|23
1643876420000|2022-02-03 08:20:20|2685.77|2678.07|2685.7|2678|2685.84|2678.14|2685.7|2678|11
1643876430000|2022-02-03 08:20:30|2685.81|2678.11|2685.05|2677.35|2685.9|2678.2|2684.83|2677.13|29
1643876440000|2022-02-03 08:20:40|2684.98|2677.28|2684.93|2677.23|2685.06|2677.36|2684.71|2677.01|32
1643876450000|2022-02-03 08:20:50|2684.95|2677.25|2684.65|2676.95|2684.97|2677.27|2684.46|2676.76|38
1643876460000|2022-02-03 08:21:00|2684.62|2676.92|2684.36|2676.66|2685.35|2677.65|2684.36|2676.66|38
1643876470000|2022-02-03 08:21:10|2684.46|2676.76|2684.89|2677.19|2684.89|2677.19|2684.03|2676.33|34
1643876480000|2022-02-03 08:21:20|2685.01|2677.31|2684.52|2676.82|2685.12|2677.42|2684.39|2676.69|37
1643876490000|2022-02-03 08:21:30|2684.4|2676.7|2684.88|2677.18|2684.88|2677.18|2684.21|2676.51|28
1643876500000|2022-02-03 08:21:40|2685.01|2677.31|2684.57|2676.87|2685.18|2677.48|2684.54|2676.84|32
1643876510000|2022-02-03 08:21:50|2684.54|2676.84|2684.83|2677.13|2684.97|2677.27|2684.54|2676.84|26
1643876520000|2022-02-03 08:22:00|2684.84|2677.14|2684.6|2676.9|2684.96|2677.26|2684.48|2676.78|34
1643876530000|2022-02-03 08:22:10|2684.58|2676.88|2684.72|2677.02|2684.98|2677.28|2684.34|2676.64|32
1643876540000|2022-02-03 08:22:20|2684.66|2676.96|2684.72|2677.02|2684.85|2677.15|2684.64|2676.94|24
1643876550000|2022-02-03 08:22:30|2684.82|2677.12|2684.75|2677.05|2684.9|2677.2|2684.6|2676.9|27
1643876560000|2022-02-03 08:22:40|2684.78|2677.08|2684.86|2677.16|2684.9|2677.2|2684.52|2676.82|30
1643876570000|2022-02-03 08:22:50|2684.75|2677.05|2683.39|2675.69|2684.75|2677.05|2683.39|2675.69|34
1643876580000|2022-02-03 08:23:00|2683.43|2675.73|2683.48|2675.78|2683.69|2675.99|2683.39|2675.69|33
1643876590000|2022-02-03 08:23:10|2683.53|2675.83|2682.11|2674.41|2683.58|2675.88|2681.92|2674.22|32
1643876600000|2022-02-03 08:23:20|2682.09|2674.39|2681.38|2673.68|2682.23|2674.53|2681.38|2673.68|31
1643876610000|2022-02-03 08:23:30|2681.13|2673.43|2679.17|2671.47|2681.13|2673.43|2678.82|2671.12|39
1643876620000|2022-02-03 08:23:40|2679.26|2671.56|2679.4|2671.7|2679.4|2671.7|2678.93|2671.23|27
1643876630000|2022-02-03 08:23:50|2679.24|2671.54|2680.9|2673.2|2681.09|2673.39|2679.06|2671.36|34
1643876640000|2022-02-03 08:24:00|2680.88|2673.18|2680.84|2673.14|2681.12|2673.42|2680.67|2672.97|29
1643876650000|2022-02-03 08:24:10|2680.85|2673.15|2681.7|2674|2681.96|2674.26|2680.83|2673.13|39
1643876660000|2022-02-03 08:24:20|2681.56|2673.86|2681.54|2673.84|2681.64|2673.94|2681.34|2673.64|25
1643876670000|2022-02-03 08:24:30|2681.32|2673.62|2681.55|2673.85|2681.65|2673.95|2681.32|2673.62|32
1643876680000|2022-02-03 08:24:40|2681.3|2673.6|2681.24|2673.54|2681.36|2673.66|2680.72|2673.02|26
1643876690000|2022-02-03 08:24:50|2681.22|2673.52|2681.57|2673.87|2681.63|2673.93|2681.22|2673.52|34
1643876700000|2022-02-03 08:25:00|2681.55|2673.85|2681.98|2674.28|2682.25|2674.55|2681.18|2673.48|33
1643876710000|2022-02-03 08:25:10|2681.96|2674.26|2681.5|2673.8|2682.46|2674.76|2681.5|2673.8|34
1643876720000|2022-02-03 08:25:20|2681.46|2673.76|2682.13|2674.43|2682.17|2674.47|2680.82|2673.12|33
1643876730000|2022-02-03 08:25:30|2682.17|2674.47|2679.43|2671.73|2682.17|2674.47|2679.31|2671.61|36
1643876740000|2022-02-03 08:25:40|2679.71|2672.01|2680.11|2672.41|2680.26|2672.56|2679.34|2671.64|33
1643876750000|2022-02-03 08:25:50|2680.13|2672.43|2681.49|2673.79|2681.57|2673.87|2679.9|2672.2|36
1643876760000|2022-02-03 08:26:00|2681.62|2673.92|2681.51|2673.81|2681.74|2674.04|2680.76|2673.06|32
1643876770000|2022-02-03 08:26:10|2681.48|2673.78|2680.85|2673.15|2681.56|2673.86|2680.85|2673.15|33
1643876780000|2022-02-03 08:26:20|2680.91|2673.21|2681.15|2673.45|2681.15|2673.45|2680.74|2673.04|39
1643876790000|2022-02-03 08:26:30|2680.95|2673.25|2681.99|2674.29|2682.03|2674.33|2680.95|2673.25|35
1643876800000|2022-02-03 08:26:40|2681.86|2674.16|2680.94|2673.24|2682.09|2674.39|2680.83|2673.13|35
1643876810000|2022-02-03 08:26:50|2680.97|2673.27|2681.26|2673.56|2681.29|2673.59|2680.78|2673.08|32
1643876820000|2022-02-03 08:27:00|2681.23|2673.53|2681.03|2673.33|2681.38|2673.68|2680.83|2673.13|32
1643876830000|2022-02-03 08:27:10|2681.17|2673.47|2681.2|2673.5|2681.37|2673.67|2681.17|2673.47|28
1643876840000|2022-02-03 08:27:20|2681.41|2673.71|2680.18|2672.48|2681.41|2673.71|2679.98|2672.28|34
1643876850000|2022-02-03 08:27:30|2680.36|2672.66|2680.91|2673.21|2681.15|2673.45|2680.34|2672.64|34
1643876860000|2022-02-03 08:27:40|2680.89|2673.19|2680.9|2673.2|2681.05|2673.35|2680.5|2672.8|35
1643876870000|2022-02-03 08:27:50|2681.02|2673.32|2681.25|2673.55|2681.25|2673.55|2680.76|2673.06|27
1643876880000|2022-02-03 08:28:00|2681.23|2673.53|2680.67|2672.97|2681.23|2673.53|2680.63|2672.93|34
1643876890000|2022-02-03 08:28:10|2680.68|2672.98|2682.18|2674.48|2682.71|2675.01|2680.68|2672.98|37
1643876900000|2022-02-03 08:28:20|2682.34|2674.64|2680.81|2673.11|2682.52|2674.82|2680.81|2673.11|30
1643876910000|2022-02-03 08:28:30|2680.8|2673.1|2679.32|2671.62|2681.51|2673.81|2679.32|2671.62|35
1643876920000|2022-02-03 08:28:40|2679.49|2671.79|2680.54|2672.84|2680.54|2672.84|2679.49|2671.79|37
1643876930000|2022-02-03 08:28:50|2680.42|2672.72|2680.26|2672.56|2680.76|2673.06|2680.15|2672.45|34
1643876940000|2022-02-03 08:29:00|2679.94|2672.24|2679.76|2672.06|2680.13|2672.43|2679.44|2671.74|32
1643876950000|2022-02-03 08:29:10|2679.77|2672.07|2679.65|2671.95|2679.81|2672.11|2679.51|2671.81|26
1643876960000|2022-02-03 08:29:20|2679.63|2671.93|2679.48|2671.78|2679.63|2671.93|2679.33|2671.63|27
1643876970000|2022-02-03 08:29:30|2679.49|2671.79|2679.28|2671.58|2679.63|2671.93|2679.09|2671.39|28
1643876980000|2022-02-03 08:29:40|2679.27|2671.57|2679.63|2671.93|2679.73|2672.03|2679.27|2671.57|31
1643876990000|2022-02-03 08:29:50|2679.62|2671.92|2679.17|2671.47|2679.96|2672.26|2678.63|2670.93|26
1643877000000|2022-02-03 08:30:00|2679.16|2671.46|2679.18|2671.48|2679.18|2671.48|2678.36|2670.66|36
1643877010000|2022-02-03 08:30:10|2679.11|2671.41|2679.72|2672.02|2679.79|2672.09|2678.54|2670.84|34
1643877020000|2022-02-03 08:30:20|2679.73|2672.03|2679.34|2671.64|2679.88|2672.18|2679.31|2671.61|32
1643877030000|2022-02-03 08:30:30|2679.3|2671.6|2680.26|2672.56|2680.85|2673.15|2679.27|2671.57|34
1643877040000|2022-02-03 08:30:40|2679.68|2671.98|2679.75|2672.05|2680.27|2672.57|2679.56|2671.86|31
1643877050000|2022-02-03 08:30:50|2679.82|2672.12|2679.53|2671.83|2679.82|2672.12|2678.92|2671.22|28
1643877060000|2022-02-03 08:31:00|2679.54|2671.84|2679.81|2672.11|2679.81|2672.11|2679.36|2671.66|19
1643877070000|2022-02-03 08:31:10|2679.78|2672.08|2679.45|2671.75|2679.78|2672.08|2679.29|2671.59|26
1643877080000|2022-02-03 08:31:20|2679.46|2671.76|2679.62|2671.92|2679.9|2672.2|2679.46|2671.76|19
1643877090000|2022-02-03 08:31:30|2679.6|2671.9|2679.48|2671.78|2679.7|2672|2679.32|2671.62|16
1643877100000|2022-02-03 08:31:40|2679.65|2671.95|2680.16|2672.46|2680.17|2672.47|2679.65|2671.95|28
1643877110000|2022-02-03 08:31:50|2680.07|2672.37|2680.37|2672.67|2680.53|2672.83|2680|2672.3|19
1643877120000|2022-02-03 08:32:00|2680.43|2672.73|2680.08|2672.38|2680.43|2672.73|2680.01|2672.31|22
1643877130000|2022-02-03 08:32:10|2680.01|2672.31|2680.14|2672.44|2680.14|2672.44|2679.41|2671.71|26
1643877140000|2022-02-03 08:32:20|2680.16|2672.46|2680.43|2672.73|2680.74|2673.04|2680.09|2672.39|26
1643877150000|2022-02-03 08:32:30|2680.47|2672.77|2680.45|2672.75|2680.56|2672.86|2680.38|2672.68|18
1643877160000|2022-02-03 08:32:40|2680.34|2672.64|2680.41|2672.71|2680.53|2672.83|2680.31|2672.61|10
1643877170000|2022-02-03 08:32:50|2680.42|2672.72|2681.6|2673.9|2682.62|2674.92|2680.42|2672.72|28
1643877180000|2022-02-03 08:33:00|2681.63|2673.93|2681.53|2673.83|2681.98|2674.28|2681.22|2673.52|36
1643877190000|2022-02-03 08:33:10|2681.61|2673.91|2682.1|2674.4|2682.38|2674.68|2680.79|2673.09|37
1643877200000|2022-02-03 08:33:20|2681.98|2674.28|2683.08|2675.38|2684.35|2676.65|2681.85|2674.15|37
1643877210000|2022-02-03 08:33:30|2683.14|2675.44|2682.9|2675.2|2683.5|2675.8|2682.74|2675.04|36
1643877220000|2022-02-03 08:33:40|2682.89|2675.19|2682.74|2675.04|2683.22|2675.52|2682.59|2674.89|33
1643877230000|2022-02-03 08:33:50|2682.66|2674.96|2682.9|2675.2|2683.09|2675.39|2682.56|2674.86|34
1643877240000|2022-02-03 08:34:00|2682.57|2674.87|2682.69|2674.99|2682.75|2675.05|2682.57|2674.87|14
1643877250000|2022-02-03 08:34:10|2682.7|2675|2678.63|2670.93|2682.7|2675|2678.63|2670.93|27
1643877260000|2022-02-03 08:34:20|2678.5|2670.8|2679.25|2671.55|2679.83|2672.13|2678.39|2670.69|37
1643877270000|2022-02-03 08:34:30|2679.07|2671.37|2679.23|2671.53|2679.41|2671.71|2679.07|2671.37|36
1643877280000|2022-02-03 08:34:40|2679.31|2671.61|2679.37|2671.67|2679.62|2671.92|2679.3|2671.6|36
1643877290000|2022-02-03 08:34:50|2679.3|2671.6|2678.41|2670.71|2679.41|2671.71|2678.41|2670.71|38
1643877300000|2022-02-03 08:35:00|2678.51|2670.81|2676.7|2669|2678.55|2670.85|2676.44|2668.74|35
1643877310000|2022-02-03 08:35:10|2676.58|2668.88|2676.6|2668.9|2677.08|2669.38|2676.48|2668.78|34
1643877320000|2022-02-03 08:35:20|2676.88|2669.18|2676.4|2668.7|2677.22|2669.52|2676.4|2668.7|34
1643877330000|2022-02-03 08:35:30|2676.44|2668.74|2677.28|2669.58|2677.84|2670.14|2676.32|2668.62|36
1643877340000|2022-02-03 08:35:40|2677.21|2669.51|2677.17|2669.47|2677.3|2669.6|2677.05|2669.35|26
1643877350000|2022-02-03 08:35:50|2677.16|2669.46|2676.99|2669.29|2677.18|2669.48|2676.78|2669.08|23
1643877360000|2022-02-03 08:36:00|2677.11|2669.41|2677.25|2669.55|2677.5|2669.8|2677.11|2669.41|31
1643877370000|2022-02-03 08:36:10|2677.33|2669.63|2678.12|2670.42|2678.65|2670.95|2677.33|2669.63|39
1643877380000|2022-02-03 08:36:20|2678.1|2670.4|2678.55|2670.85|2678.7|2671|2677.99|2670.29|35
1643877390000|2022-02-03 08:36:30|2677.85|2670.15|2678.42|2670.72|2678.56|2670.86|2677.85|2670.15|32
1643877400000|2022-02-03 08:36:40|2678.31|2670.61|2677.81|2670.11|2678.57|2670.87|2677.81|2670.11|34
1643877410000|2022-02-03 08:36:50|2677.77|2670.07|2678.79|2671.09|2678.85|2671.15|2677.56|2669.86|38
1643877420000|2022-02-03 08:37:00|2678.72|2671.02|2678.12|2670.42|2678.95|2671.25|2678.04|2670.34|28
1643877430000|2022-02-03 08:37:10|2678.25|2670.55|2678.2|2670.5|2678.4|2670.7|2678.2|2670.5|23
1643877440000|2022-02-03 08:37:20|2678.18|2670.48|2678.22|2670.52|2678.38|2670.68|2678.13|2670.43|17
1643877450000|2022-02-03 08:37:30|2678.17|2670.47|2678.42|2670.72|2678.49|2670.79|2678.17|2670.47|16
1643877460000|2022-02-03 08:37:40|2678.41|2670.71|2677.43|2669.73|2678.47|2670.77|2677.41|2669.71|24
1643877470000|2022-02-03 08:37:50|2677.41|2669.71|2677.19|2669.49|2677.6|2669.9|2677.19|2669.49|27
1643877480000|2022-02-03 08:38:00|2677.4|2669.7|2678.08|2670.38|2678.12|2670.42|2677.27|2669.57|30
1643877490000|2022-02-03 08:38:10|2677.97|2670.27|2677.36|2669.66|2678.12|2670.42|2677.07|2669.37|36
1643877500000|2022-02-03 08:38:20|2677.43|2669.73|2678.65|2670.95|2678.73|2671.03|2677.43|2669.73|31
1643877510000|2022-02-03 08:38:30|2678.78|2671.08|2678.44|2670.74|2678.93|2671.23|2678.43|2670.73|35
1643877520000|2022-02-03 08:38:40|2678.42|2670.72|2677.95|2670.25|2678.42|2670.72|2677.91|2670.21|31
1643877530000|2022-02-03 08:38:50|2678.12|2670.42|2677.63|2669.93|2678.48|2670.78|2677.55|2669.85|36
1643877540000|2022-02-03 08:39:00|2677.36|2669.66|2677.56|2669.86|2677.84|2670.14|2677.13|2669.43|30
1643877550000|2022-02-03 08:39:10|2677.2|2669.5|2677.52|2669.82|2677.56|2669.86|2677.05|2669.35|34
1643877560000|2022-02-03 08:39:20|2677.55|2669.85|2677.74|2670.04|2677.75|2670.05|2677.19|2669.49|26
1643877570000|2022-02-03 08:39:30|2677.72|2670.02|2677.35|2669.65|2677.72|2670.02|2677|2669.3|35
1643877580000|2022-02-03 08:39:40|2677.09|2669.39|2677.56|2669.86|2677.7|2670|2677.09|2669.39|21
1643877590000|2022-02-03 08:39:50|2677.53|2669.83|2677.55|2669.85|2677.61|2669.91|2677.18|2669.48|36
1643877600000|2022-02-03 08:40:00|2677.43|2669.73|2677.46|2669.76|2677.66|2669.96|2677.13|2669.43|30
1643877610000|2022-02-03 08:40:10|2677.47|2669.77|2676.33|2668.63|2677.49|2669.79|2676.23|2668.53|34
1643877620000|2022-02-03 08:40:20|2676|2668.3|2676.64|2668.94|2676.8|2669.1|2675.74|2668.04|35
1643877630000|2022-02-03 08:40:30|2676.65|2668.95|2676.46|2668.76|2676.8|2669.1|2676.05|2668.35|33
1643877640000|2022-02-03 08:40:40|2676.48|2668.78|2676.35|2668.65|2676.51|2668.81|2676.06|2668.36|26
1643877650000|2022-02-03 08:40:50|2676.17|2668.47|2675.35|2667.65|2676.36|2668.66|2675.33|2667.63|28
1643877660000|2022-02-03 08:41:00|2675.34|2667.64|2675.25|2667.55|2675.54|2667.84|2675.13|2667.43|25
1643877670000|2022-02-03 08:41:10|2675.24|2667.54|2675.02|2667.32|2675.31|2667.61|2674.57|2666.87|31
1643877680000|2022-02-03 08:41:20|2675.03|2667.33|2675.18|2667.48|2675.38|2667.68|2674.96|2667.26|27
1643877690000|2022-02-03 08:41:30|2674.96|2667.26|2673.38|2665.68|2675.31|2667.61|2672.8|2665.1|36
1643877700000|2022-02-03 08:41:40|2673.31|2665.61|2673.46|2665.76|2673.51|2665.81|2673.18|2665.48|36
1643877710000|2022-02-03 08:41:50|2673.42|2665.72|2673.5|2665.8|2673.5|2665.8|2672.96|2665.26|30
1643877720000|2022-02-03 08:42:00|2673.02|2665.32|2673.62|2665.92|2673.74|2666.04|2672.66|2664.96|35
1643877730000|2022-02-03 08:42:10|2673.53|2665.83|2673.64|2665.94|2674.02|2666.32|2673.33|2665.63|33
1643877740000|2022-02-03 08:42:20|2673.75|2666.05|2674.06|2666.36|2674.06|2666.36|2673.75|2666.05|12
1643877750000|2022-02-03 08:42:30|2674.05|2666.35|2673.76|2666.06|2674.08|2666.38|2673.72|2666.02|18
1643877760000|2022-02-03 08:42:40|2673.75|2666.05|2673.44|2665.74|2673.79|2666.09|2672.89|2665.19|19
1643877770000|2022-02-03 08:42:50|2673.23|2665.53|2673.04|2665.34|2673.33|2665.63|2672.9|2665.2|27
1643877780000|2022-02-03 08:43:00|2673.18|2665.48|2672.95|2665.25|2673.22|2665.52|2672.81|2665.11|28
1643877790000|2022-02-03 08:43:10|2672.85|2665.15|2673.18|2665.48|2673.37|2665.67|2672.46|2664.76|29
1643877800000|2022-02-03 08:43:20|2673.19|2665.49|2672.28|2664.58|2673.19|2665.49|2672|2664.3|36
1643877810000|2022-02-03 08:43:30|2672.26|2664.56|2672.58|2664.88|2672.61|2664.91|2671.99|2664.29|31
1643877820000|2022-02-03 08:43:40|2672.56|2664.86|2671.89|2664.19|2672.56|2664.86|2671.89|2664.19|32
1643877830000|2022-02-03 08:43:50|2671.9|2664.2|2670.91|2663.21|2672.03|2664.33|2670.68|2662.98|33
1643877840000|2022-02-03 08:44:00|2671.07|2663.37|2670.37|2662.67|2671.11|2663.41|2670.37|2662.67|33
1643877850000|2022-02-03 08:44:10|2670.35|2662.65|2669.83|2662.13|2670.39|2662.69|2668.92|2661.22|40
1643877860000|2022-02-03 08:44:20|2669.74|2662.04|2668.76|2661.06|2669.99|2662.29|2668.75|2661.05|36
1643877870000|2022-02-03 08:44:30|2668.69|2660.99|2669|2661.3|2669.03|2661.33|2668.66|2660.96|26
1643877880000|2022-02-03 08:44:40|2668.9|2661.2|2668.5|2660.8|2669.06|2661.36|2668.5|2660.8|19
1643877890000|2022-02-03 08:44:50|2668.59|2660.89|2668.3|2660.6|2668.68|2660.98|2668.06|2660.36|24
1643877900000|2022-02-03 08:45:00|2668.4|2660.7|2668.55|2660.85|2668.55|2660.85|2668.13|2660.43|35
1643877910000|2022-02-03 08:45:10|2668.63|2660.93|2669.8|2662.1|2670.1|2662.4|2668.63|2660.93|31
1643877920000|2022-02-03 08:45:20|2669.78|2662.08|2670.38|2662.68|2670.93|2663.23|2669.78|2662.08|31
1643877930000|2022-02-03 08:45:30|2670.43|2662.73|2670.55|2662.85|2670.58|2662.88|2670.19|2662.49|35
1643877940000|2022-02-03 08:45:40|2670.47|2662.77|2669.8|2662.1|2670.56|2662.86|2669.61|2661.91|35
1643877950000|2022-02-03 08:45:50|2669.83|2662.13|2669.51|2661.81|2669.97|2662.27|2669.22|2661.52|33
1643877960000|2022-02-03 08:46:00|2669.52|2661.82|2669.91|2662.21|2670.15|2662.45|2669.37|2661.67|32
1643877970000|2022-02-03 08:46:10|2669.88|2662.18|2669.8|2662.1|2670.09|2662.39|2669.58|2661.88|27
1643877980000|2022-02-03 08:46:20|2669.81|2662.11|2669.2|2661.5|2670.08|2662.38|2669.01|2661.31|34
1643877990000|2022-02-03 08:46:30|2669.07|2661.37|2672.03|2664.33|2672.03|2664.33|2669.07|2661.37|34
1643878000000|2022-02-03 08:46:40|2671.89|2664.19|2671.36|2663.66|2672.62|2664.92|2671.32|2663.62|37
1643878010000|2022-02-03 08:46:50|2671.44|2663.74|2671.21|2663.51|2671.67|2663.97|2671.21|2663.51|20
1643878020000|2022-02-03 08:47:00|2671.2|2663.5|2671.34|2663.64|2671.41|2663.71|2671.11|2663.41|33
1643878030000|2022-02-03 08:47:10|2671.07|2663.37|2671.56|2663.86|2671.66|2663.96|2671.07|2663.37|27
1643878040000|2022-02-03 08:47:20|2671.61|2663.91|2671.72|2664.02|2671.73|2664.03|2670.97|2663.27|31
1643878050000|2022-02-03 08:47:30|2671.71|2664.01|2671.68|2663.98|2671.77|2664.07|2671.68|2663.98|22
1643878060000|2022-02-03 08:47:40|2671.71|2664.01|2671.18|2663.48|2671.71|2664.01|2670.96|2663.26|28
1643878070000|2022-02-03 08:47:50|2671.14|2663.44|2672.2|2664.5|2672.26|2664.56|2671.13|2663.43|34
1643878080000|2022-02-03 08:48:00|2672.15|2664.45|2671.74|2664.04|2672.15|2664.45|2671.47|2663.77|29
1643878090000|2022-02-03 08:48:10|2671.47|2663.77|2670.56|2662.86|2671.75|2664.05|2670.55|2662.85|30
1643878100000|2022-02-03 08:48:20|2670.65|2662.95|2669.55|2661.85|2670.76|2663.06|2668.6|2660.9|38
1643878110000|2022-02-03 08:48:30|2669.92|2662.22|2669.52|2661.82|2670.12|2662.42|2669.27|2661.57|34
1643878120000|2022-02-03 08:48:40|2669.55|2661.85|2669.19|2661.49|2670.5|2662.8|2669.1|2661.4|38
1643878130000|2022-02-03 08:48:50|2669.23|2661.53|2669.63|2661.93|2669.92|2662.22|2668.77|2661.07|33
1643878140000|2022-02-03 08:49:00|2669.66|2661.96|2668.67|2660.97|2669.86|2662.16|2668.67|2660.97|34
1643878150000|2022-02-03 08:49:10|2668.54|2660.84|2667.47|2659.77|2668.87|2661.17|2667.33|2659.63|34
1643878160000|2022-02-03 08:49:20|2667.42|2659.72|2667.91|2660.21|2668.03|2660.33|2667.29|2659.59|31
1643878170000|2022-02-03 08:49:30|2667.81|2660.11|2666.74|2659.04|2667.83|2660.13|2666.6|2658.9|34
1643878180000|2022-02-03 08:49:40|2666.73|2659.03|2667.57|2659.87|2667.72|2660.02|2666.47|2658.77|32
1643878190000|2022-02-03 08:49:50|2667.3|2659.6|2667.28|2659.58|2667.82|2660.12|2667.13|2659.43|37
1643878200000|2022-02-03 08:50:00|2667.31|2659.61|2667.45|2659.75|2667.77|2660.07|2667.23|2659.53|32
1643878210000|2022-02-03 08:50:10|2667.7|2660|2669.92|2662.22|2670.04|2662.34|2667.67|2659.97|36
1643878220000|2022-02-03 08:50:20|2669.85|2662.15|2669.85|2662.15|2669.96|2662.26|2669.66|2661.96|34
1643878230000|2022-02-03 08:50:30|2669.83|2662.13|2669.53|2661.83|2669.95|2662.25|2669.53|2661.83|27
1643878240000|2022-02-03 08:50:40|2669.69|2661.99|2669.66|2661.96|2669.81|2662.11|2669.48|2661.78|36
1643878250000|2022-02-03 08:50:50|2669.65|2661.95|2669.76|2662.06|2669.99|2662.29|2669.65|2661.95|24
1643878260000|2022-02-03 08:51:00|2669.66|2661.96|2670.62|2662.92|2670.62|2662.92|2669.52|2661.82|29
1643878270000|2022-02-03 08:51:10|2670.6|2662.9|2673.42|2665.72|2673.48|2665.78|2670.6|2662.9|40
1643878280000|2022-02-03 08:51:20|2673.41|2665.71|2676|2668.3|2676.04|2668.34|2673.41|2665.71|39
1643878290000|2022-02-03 08:51:30|2675.95|2668.25|2678.64|2670.94|2678.66|2670.96|2675.65|2667.95|36
1643878300000|2022-02-03 08:51:40|2678.5|2670.8|2677.37|2669.67|2678.5|2670.8|2677.05|2669.35|36
1643878310000|2022-02-03 08:51:50|2677.38|2669.68|2676.32|2668.62|2677.38|2669.68|2676.12|2668.42|34
1643878320000|2022-02-03 08:52:00|2676.39|2668.69|2676.12|2668.42|2676.51|2668.81|2675.75|2668.05|37
1643878330000|2022-02-03 08:52:10|2676.11|2668.41|2676.48|2668.78|2676.48|2668.78|2675.82|2668.12|36
1643878340000|2022-02-03 08:52:20|2676.85|2669.15|2676.44|2668.74|2676.87|2669.17|2676.26|2668.56|38
1643878350000|2022-02-03 08:52:30|2676.52|2668.82|2676.51|2668.81|2676.56|2668.86|2676.21|2668.51|32
1643878360000|2022-02-03 08:52:40|2676.54|2668.84|2679.03|2671.33|2679.12|2671.42|2676.5|2668.8|35
1643878370000|2022-02-03 08:52:50|2678.97|2671.27|2677.58|2669.88|2679.38|2671.68|2677.46|2669.76|37
1643878380000|2022-02-03 08:53:00|2677.76|2670.06|2677.56|2669.86|2677.93|2670.23|2677.56|2669.86|36
1643878390000|2022-02-03 08:53:10|2677.68|2669.98|2677.72|2670.02|2677.89|2670.19|2677.66|2669.96|25
1643878400000|2022-02-03 08:53:20|2677.75|2670.05|2677.68|2669.98|2677.82|2670.12|2677.62|2669.92|28
1643878410000|2022-02-03 08:53:30|2677.75|2670.05|2677.77|2670.07|2677.89|2670.19|2677.55|2669.85|30
1643878420000|2022-02-03 08:53:40|2677.79|2670.09|2677.91|2670.21|2677.91|2670.21|2677.78|2670.08|15
1643878430000|2022-02-03 08:53:50|2677.9|2670.2|2677.6|2669.9|2678.06|2670.36|2677.59|2669.89|23
1643878440000|2022-02-03 08:54:00|2677.61|2669.91|2677.62|2669.92|2677.78|2670.08|2677.55|2669.85|26
1643878450000|2022-02-03 08:54:10|2677.31|2669.61|2676.52|2668.82|2677.31|2669.61|2676.39|2668.69|36
1643878460000|2022-02-03 08:54:20|2676.55|2668.85|2676.56|2668.86|2676.69|2668.99|2676.44|2668.74|23
1643878470000|2022-02-03 08:54:30|2676.55|2668.85|2676.14|2668.44|2676.76|2669.06|2676.11|2668.41|35
1643878480000|2022-02-03 08:54:40|2676.35|2668.65|2676.18|2668.48|2676.5|2668.8|2676.14|2668.44|20
1643878490000|2022-02-03 08:54:50|2676.13|2668.43|2676.14|2668.44|2676.2|2668.5|2676.11|2668.41|21
1643878500000|2022-02-03 08:55:00|2676.2|2668.5|2676.83|2669.13|2677.16|2669.46|2676.19|2668.49|29
1643878510000|2022-02-03 08:55:10|2676.65|2668.95|2678|2670.3|2678|2670.3|2676.57|2668.87|28
1643878520000|2022-02-03 08:55:20|2677.49|2669.79|2677.97|2670.27|2678|2670.3|2676.95|2669.25|27
1643878530000|2022-02-03 08:55:30|2677.95|2670.25|2678|2670.3|2678.18|2670.48|2677.31|2669.61|22
1643878540000|2022-02-03 08:55:40|2677.5|2669.8|2678.36|2670.66|2678.38|2670.68|2677.42|2669.72|27
1643878550000|2022-02-03 08:55:50|2678.44|2670.74|2678.29|2670.59|2678.48|2670.78|2677.8|2670.1|34
1643878560000|2022-02-03 08:56:00|2678.12|2670.42|2678.21|2670.51|2678.22|2670.52|2677.34|2669.64|38
1643878570000|2022-02-03 08:56:10|2677.73|2670.03|2677.35|2669.65|2677.97|2670.27|2677.22|2669.52|36
1643878580000|2022-02-03 08:56:20|2677.27|2669.57|2676.95|2669.25|2677.69|2669.99|2676.55|2668.85|26
1643878590000|2022-02-03 08:56:30|2676.91|2669.21|2676.88|2669.18|2677.07|2669.37|2676.62|2668.92|31
1643878600000|2022-02-03 08:56:40|2676.94|2669.24|2676.61|2668.91|2677.06|2669.36|2676.61|2668.91|21
1643878610000|2022-02-03 08:56:50|2676.65|2668.95|2676.52|2668.82|2676.66|2668.96|2676.35|2668.65|20
1643878620000|2022-02-03 08:57:00|2676.59|2668.89|2676.32|2668.62|2676.62|2668.92|2676.07|2668.37|23
1643878630000|2022-02-03 08:57:10|2676.39|2668.69|2676.34|2668.64|2676.45|2668.75|2676.33|2668.63|9
1643878640000|2022-02-03 08:57:20|2676.47|2668.77|2677.47|2669.77|2677.54|2669.84|2676.47|2668.77|23
1643878650000|2022-02-03 08:57:30|2677.39|2669.69|2677.06|2669.36|2677.54|2669.84|2676.82|2669.12|20
1643878660000|2022-02-03 08:57:40|2677.04|2669.34|2677.5|2669.8|2677.6|2669.9|2676.64|2668.94|34
1643878670000|2022-02-03 08:57:50|2677.44|2669.74|2677.39|2669.69|2677.66|2669.96|2677.16|2669.46|27
1643878680000|2022-02-03 08:58:00|2677.44|2669.74|2677.35|2669.65|2677.52|2669.82|2677.34|2669.64|23
1643878690000|2022-02-03 08:58:10|2677.43|2669.73|2677.53|2669.83|2678.28|2670.58|2677.43|2669.73|19
1643878700000|2022-02-03 08:58:20|2677.51|2669.81|2677.22|2669.52|2677.99|2670.29|2677.2|2669.5|28
1643878710000|2022-02-03 08:58:30|2677.29|2669.59|2677.79|2670.09|2677.79|2670.09|2676.99|2669.29|29
1643878720000|2022-02-03 08:58:40|2677.8|2670.1|2677.95|2670.25|2678.16|2670.46|2677.71|2670.01|17
1643878730000|2022-02-03 08:58:50|2677.94|2670.24|2677.97|2670.27|2678|2670.3|2677.68|2669.98|22
1643878740000|2022-02-03 08:59:00|2677.83|2670.13|2677.79|2670.09|2677.83|2670.13|2677.09|2669.39|21
1643878750000|2022-02-03 08:59:10|2677.78|2670.08|2678.35|2670.65|2678.38|2670.68|2677.57|2669.87|33
1643878760000|2022-02-03 08:59:20|2678.17|2670.47|2677.52|2669.82|2678.21|2670.51|2677.46|2669.76|25
1643878770000|2022-02-03 08:59:30|2677.43|2669.73|2677.51|2669.81|2677.74|2670.04|2677.23|2669.53|32
1643878780000|2022-02-03 08:59:40|2677.67|2669.97|2677.59|2669.89|2677.84|2670.14|2677.33|2669.63|24
1643878790000|2022-02-03 08:59:50|2677.57|2669.87|2677.61|2669.91|2677.64|2669.94|2677.3|2669.6|17
1643878800000|2022-02-03 09:00:00|2677.71|2670.01|2677.68|2669.98|2677.82|2670.12|2677.62|2669.92|20
1643878810000|2022-02-03 09:00:10|2677.71|2670.01|2677.16|2669.46|2677.71|2670.01|2677.04|2669.34|23
1643878820000|2022-02-03 09:00:20|2677.14|2669.44|2676.96|2669.26|2677.68|2669.98|2676.92|2669.22|36
1643878830000|2022-02-03 09:00:30|2676.95|2669.25|2677.29|2669.59|2677.3|2669.6|2676.91|2669.21|29
1643878840000|2022-02-03 09:00:40|2677.26|2669.56|2677.96|2670.26|2678.01|2670.31|2677.09|2669.39|33
1643878850000|2022-02-03 09:00:50|2677.9|2670.2|2677.55|2669.85|2678.4|2670.7|2677.55|2669.85|31
1643878860000|2022-02-03 09:01:00|2677.65|2669.95|2677.75|2670.05|2677.75|2670.05|2677.29|2669.59|28
1643878870000|2022-02-03 09:01:10|2677.76|2670.06|2677.95|2670.25|2678.12|2670.42|2677.59|2669.89|14
1643878880000|2022-02-03 09:01:20|2677.97|2670.27|2677.48|2669.78|2678.13|2670.43|2677.37|2669.67|18
1643878890000|2022-02-03 09:01:30|2677.58|2669.88|2677.62|2669.92|2677.74|2670.04|2677.44|2669.74|19
1643878900000|2022-02-03 09:01:40|2677.64|2669.94|2674.8|2667.1|2677.64|2669.94|2674.7|2667|26
1643878910000|2022-02-03 09:01:50|2674.86|2667.16|2675.32|2667.62|2675.36|2667.66|2674.82|2667.12|30
1643878920000|2022-02-03 09:02:00|2675.18|2667.48|2675.39|2667.69|2675.92|2668.22|2675.18|2667.48|32
1643878930000|2022-02-03 09:02:10|2675.37|2667.67|2674.56|2666.86|2675.45|2667.75|2674.56|2666.86|34
1643878940000|2022-02-03 09:02:20|2674.59|2666.89|2674.2|2666.5|2674.72|2667.02|2674.2|2666.5|27
1643878950000|2022-02-03 09:02:30|2674.24|2666.54|2674.12|2666.42|2674.52|2666.82|2674.06|2666.36|32
1643878960000|2022-02-03 09:02:40|2674.16|2666.46|2673.74|2666.04|2674.19|2666.49|2673.58|2665.88|23
1643878970000|2022-02-03 09:02:50|2673.86|2666.16|2673.42|2665.72|2673.86|2666.16|2673.25|2665.55|27
1643878980000|2022-02-03 09:03:00|2673.4|2665.7|2673.44|2665.74|2674.12|2666.42|2673.39|2665.69|37
1643878990000|2022-02-03 09:03:10|2673.39|2665.69|2674.66|2666.96|2674.83|2667.13|2673.28|2665.58|37
1643879000000|2022-02-03 09:03:20|2674.43|2666.73|2674.57|2666.87|2674.84|2667.14|2674.42|2666.72|35
1643879010000|2022-02-03 09:03:30|2674.68|2666.98|2674.41|2666.71|2674.74|2667.04|2674.38|2666.68|24
1643879020000|2022-02-03 09:03:40|2674.46|2666.76|2674.04|2666.34|2674.58|2666.88|2674.03|2666.33|28
1643879030000|2022-02-03 09:03:50|2674.05|2666.35|2673.58|2665.88|2674.21|2666.51|2673.52|2665.82|31
1643879040000|2022-02-03 09:04:00|2673.7|2666|2674.04|2666.34|2674.11|2666.41|2673.6|2665.9|31
1643879050000|2022-02-03 09:04:10|2674.02|2666.32|2674.2|2666.5|2674.28|2666.58|2673.97|2666.27|31
1643879060000|2022-02-03 09:04:20|2674.21|2666.51|2673.8|2666.1|2674.21|2666.51|2673.8|2666.1|26
1643879070000|2022-02-03 09:04:30|2673.45|2665.75|2673.57|2665.87|2673.61|2665.91|2673.15|2665.45|31
1643879080000|2022-02-03 09:04:40|2673.58|2665.88|2673.72|2666.02|2673.9|2666.2|2673.42|2665.72|33
1643879090000|2022-02-03 09:04:50|2673.7|2666|2673.48|2665.78|2673.92|2666.22|2673.45|2665.75|37
1643879100000|2022-02-03 09:05:00|2673.47|2665.77|2673.75|2666.05|2673.75|2666.05|2673.36|2665.66|26
1643879110000|2022-02-03 09:05:10|2673.94|2666.24|2673.92|2666.22|2674.14|2666.44|2673.83|2666.13|16
1643879120000|2022-02-03 09:05:20|2673.94|2666.24|2673.71|2666.01|2673.99|2666.29|2673.39|2665.69|29
1643879130000|2022-02-03 09:05:30|2673.68|2665.98|2673.82|2666.12|2674.17|2666.47|2673.42|2665.72|22
1643879140000|2022-02-03 09:05:40|2673.85|2666.15|2672.95|2665.25|2673.85|2666.15|2672.77|2665.07|23
1643879150000|2022-02-03 09:05:50|2672.96|2665.26|2673.18|2665.48|2673.33|2665.63|2672.95|2665.25|32
1643879160000|2022-02-03 09:06:00|2673.17|2665.47|2673.18|2665.48|2673.4|2665.7|2673.08|2665.38|26
1643879170000|2022-02-03 09:06:10|2673.19|2665.49|2672.36|2664.66|2673.19|2665.49|2672.27|2664.57|31
1643879180000|2022-02-03 09:06:20|2672.37|2664.67|2672.52|2664.82|2672.88|2665.18|2672.37|2664.67|35
1643879190000|2022-02-03 09:06:30|2672.47|2664.77|2672.15|2664.45|2672.51|2664.81|2671.95|2664.25|22
1643879200000|2022-02-03 09:06:40|2671.98|2664.28|2670.75|2663.05|2672.1|2664.4|2670.57|2662.87|35
1643879210000|2022-02-03 09:06:50|2670.82|2663.12|2670.95|2663.25|2671.21|2663.51|2670.62|2662.92|35
1643879220000|2022-02-03 09:07:00|2671.04|2663.34|2670.47|2662.77|2671.2|2663.5|2670.42|2662.72|32
1643879230000|2022-02-03 09:07:10|2670.46|2662.76|2670.19|2662.49|2670.59|2662.89|2670.03|2662.33|31
1643879240000|2022-02-03 09:07:20|2670.18|2662.48|2670.48|2662.78|2670.69|2662.99|2670.15|2662.45|29
1643879250000|2022-02-03 09:07:30|2670.46|2662.76|2670.16|2662.46|2670.83|2663.13|2670.13|2662.43|36
1643879260000|2022-02-03 09:07:40|2670.19|2662.49|2670.29|2662.59|2670.29|2662.59|2670|2662.3|22
1643879270000|2022-02-03 09:07:50|2670.3|2662.6|2670.76|2663.06|2670.76|2663.06|2670.06|2662.36|18
1643879280000|2022-02-03 09:08:00|2670.95|2663.25|2670.35|2662.65|2670.95|2663.25|2670.32|2662.62|36
1643879290000|2022-02-03 09:08:10|2670.4|2662.7|2670.32|2662.62|2670.54|2662.84|2670.32|2662.62|25
1643879300000|2022-02-03 09:08:20|2670.3|2662.6|2670.32|2662.62|2670.4|2662.7|2670.17|2662.47|29
1643879310000|2022-02-03 09:08:30|2670.38|2662.68|2671.64|2663.94|2671.64|2663.94|2670.25|2662.55|30
1643879320000|2022-02-03 09:08:40|2671.44|2663.74|2671.62|2663.92|2671.91|2664.21|2671.21|2663.51|32
1643879330000|2022-02-03 09:08:50|2671.59|2663.89|2670.93|2663.23|2671.68|2663.98|2670.78|2663.08|26
1643879340000|2022-02-03 09:09:00|2670.94|2663.24|2671.75|2664.05|2672.06|2664.36|2670.88|2663.18|32
1643879350000|2022-02-03 09:09:10|2671.74|2664.04|2671.86|2664.16|2672.05|2664.35|2671.24|2663.54|33
1643879360000|2022-02-03 09:09:20|2671.88|2664.18|2671.34|2663.64|2671.9|2664.2|2671.06|2663.36|31
1643879370000|2022-02-03 09:09:30|2671.33|2663.63|2670.91|2663.21|2671.33|2663.63|2670.66|2662.96|21
1643879380000|2022-02-03 09:09:40|2670.9|2663.2|2670.83|2663.13|2670.91|2663.21|2670.83|2663.13|4
1643879390000|2022-02-03 09:09:50|2670.79|2663.09|2670.57|2662.87|2670.9|2663.2|2670.44|2662.74|29
1643879400000|2022-02-03 09:10:00|2670.41|2662.71|2669.5|2661.8|2670.41|2662.71|2669.5|2661.8|34
1643879410000|2022-02-03 09:10:10|2669.41|2661.71|2668.52|2660.82|2669.49|2661.79|2668.45|2660.75|37
1643879420000|2022-02-03 09:10:20|2668.54|2660.84|2669.8|2662.1|2669.81|2662.11|2668.37|2660.67|32
1643879430000|2022-02-03 09:10:30|2669.89|2662.19|2670.13|2662.43|2670.19|2662.49|2669.5|2661.8|30
1643879440000|2022-02-03 09:10:40|2670.18|2662.48|2670.07|2662.37|2670.34|2662.64|2669.56|2661.86|24
1643879450000|2022-02-03 09:10:50|2669.88|2662.18|2669.89|2662.19|2670.41|2662.71|2669.61|2661.91|31
1643879460000|2022-02-03 09:11:00|2669.87|2662.17|2668.52|2660.82|2669.87|2662.17|2668.52|2660.82|38
1643879470000|2022-02-03 09:11:10|2668.9|2661.2|2669.2|2661.5|2669.2|2661.5|2668.44|2660.74|30
1643879480000|2022-02-03 09:11:20|2669.13|2661.43|2669.36|2661.66|2669.36|2661.66|2668.99|2661.29|26
1643879490000|2022-02-03 09:11:30|2669.32|2661.62|2670.16|2662.46|2670.16|2662.46|2669.21|2661.51|26
1643879500000|2022-02-03 09:11:40|2670.21|2662.51|2670.08|2662.38|2670.39|2662.69|2669.74|2662.04|31
1643879510000|2022-02-03 09:11:50|2670|2662.3|2670.41|2662.71|2670.43|2662.73|2669.95|2662.25|29
1643879520000|2022-02-03 09:12:00|2670.42|2662.72|2669.3|2661.6|2670.42|2662.72|2668.86|2661.16|33
1643879530000|2022-02-03 09:12:10|2669.67|2661.97|2670.36|2662.66|2670.36|2662.66|2669.67|2661.97|31
1643879540000|2022-02-03 09:12:20|2670.38|2662.68|2670.29|2662.59|2670.47|2662.77|2670.14|2662.44|20
1643879550000|2022-02-03 09:12:30|2670.28|2662.58|2669.14|2661.44|2670.34|2662.64|2668.98|2661.28|21
1643879560000|2022-02-03 09:12:40|2669.15|2661.45|2668.97|2661.27|2669.36|2661.66|2668.97|2661.27|24
1643879570000|2022-02-03 09:12:50|2669.15|2661.45|2669.6|2661.9|2669.78|2662.08|2668.98|2661.28|33
1643879580000|2022-02-03 09:13:00|2669.64|2661.94|2669.47|2661.77|2669.64|2661.94|2669.21|2661.51|31
1643879590000|2022-02-03 09:13:10|2669.52|2661.82|2669.64|2661.94|2669.64|2661.94|2669.33|2661.63|25
1643879600000|2022-02-03 09:13:20|2669.87|2662.17|2669.4|2661.7|2669.87|2662.17|2669.15|2661.45|27
1643879610000|2022-02-03 09:13:30|2669.41|2661.71|2669.27|2661.57|2669.68|2661.98|2669.16|2661.46|28
1643879620000|2022-02-03 09:13:40|2669.16|2661.46|2669.07|2661.37|2669.17|2661.47|2669.04|2661.34|9
1643879630000|2022-02-03 09:13:50|2669.08|2661.38|2668.81|2661.11|2669.08|2661.38|2668.79|2661.09|18
1643879640000|2022-02-03 09:14:00|2668.8|2661.1|2668.95|2661.25|2669.25|2661.55|2668.28|2660.58|25
1643879650000|2022-02-03 09:14:10|2669.03|2661.33|2668.42|2660.72|2669.03|2661.33|2668.42|2660.72|26
1643879660000|2022-02-03 09:14:20|2668.38|2660.68|2668.48|2660.78|2668.82|2661.12|2668.27|2660.57|37
1643879670000|2022-02-03 09:14:30|2668.49|2660.79|2668.61|2660.91|2668.78|2661.08|2668.46|2660.76|31
1643879680000|2022-02-03 09:14:40|2668.53|2660.83|2667.98|2660.28|2668.58|2660.88|2667.82|2660.12|30
1643879690000|2022-02-03 09:14:50|2668.16|2660.46|2668.24|2660.54|2668.62|2660.92|2667.64|2659.94|26
1643879700000|2022-02-03 09:15:00|2668.13|2660.43|2667.82|2660.12|2668.28|2660.58|2667.42|2659.72|25
1643879710000|2022-02-03 09:15:10|2667.86|2660.16|2667.8|2660.1|2667.99|2660.29|2667.61|2659.91|33
1643879720000|2022-02-03 09:15:20|2667.69|2659.99|2668.17|2660.47|2668.32|2660.62|2667.56|2659.86|24
1643879730000|2022-02-03 09:15:30|2668.18|2660.48|2667.75|2660.05|2668.18|2660.48|2667.46|2659.76|35
1643879740000|2022-02-03 09:15:40|2667.73|2660.03|2666.84|2659.14|2667.73|2660.03|2666.69|2658.99|36
1643879750000|2022-02-03 09:15:50|2666.85|2659.15|2666.08|2658.38|2667.11|2659.41|2666.08|2658.38|34
1643879760000|2022-02-03 09:16:00|2666.09|2658.39|2665.83|2658.13|2666.23|2658.53|2665.79|2658.09|23
1643879770000|2022-02-03 09:16:10|2665.84|2658.14|2665.81|2658.11|2666.29|2658.59|2665.54|2657.84|37
1643879780000|2022-02-03 09:16:20|2665.83|2658.13|2662.96|2655.26|2665.83|2658.13|2662.71|2655.01|37
1643879790000|2022-02-03 09:16:30|2662.94|2655.24|2662.72|2655.02|2662.97|2655.27|2661.21|2653.51|38
1643879800000|2022-02-03 09:16:40|2662.69|2654.99|2661.41|2653.71|2662.74|2655.04|2661.15|2653.45|36
1643879810000|2022-02-03 09:16:50|2661.59|2653.89|2662.05|2654.35|2662.39|2654.69|2661.05|2653.35|35
1643879820000|2022-02-03 09:17:00|2662.19|2654.49|2661.51|2653.81|2662.28|2654.58|2661.51|2653.81|29
1643879830000|2022-02-03 09:17:10|2661.5|2653.8|2661.56|2653.86|2662.16|2654.46|2661.31|2653.61|35
1643879840000|2022-02-03 09:17:20|2661.52|2653.82|2660.63|2652.93|2661.55|2653.85|2660.63|2652.93|34
1643879850000|2022-02-03 09:17:30|2660.59|2652.89|2659.93|2652.23|2660.9|2653.2|2659.25|2651.55|35
1643879860000|2022-02-03 09:17:40|2659.94|2652.24|2658.54|2650.84|2660.31|2652.61|2658.54|2650.84|33
1643879870000|2022-02-03 09:17:50|2658.59|2650.89|2658.59|2650.89|2659.2|2651.5|2658.39|2650.69|33
1643879880000|2022-02-03 09:18:00|2658.66|2650.96|2658.23|2650.53|2658.76|2651.06|2657.99|2650.29|38
1643879890000|2022-02-03 09:18:10|2657.97|2650.27|2656.71|2649.01|2657.97|2650.27|2656.62|2648.92|34
1643879900000|2022-02-03 09:18:20|2656.8|2649.1|2653.98|2646.28|2656.8|2649.1|2653.87|2646.17|39
1643879910000|2022-02-03 09:18:30|2653.32|2645.62|2653.52|2645.82|2654.69|2646.99|2652.99|2645.29|39
1643879920000|2022-02-03 09:18:40|2653.56|2645.86|2654.21|2646.51|2654.37|2646.67|2652.58|2644.88|40
1643879930000|2022-02-03 09:18:50|2654.17|2646.47|2654.53|2646.83|2654.71|2647.01|2653.99|2646.29|34
1643879940000|2022-02-03 09:19:00|2654.57|2646.87|2654.81|2647.11|2655.68|2647.98|2654.57|2646.87|37
1643879950000|2022-02-03 09:19:10|2654.79|2647.09|2653.84|2646.14|2655.22|2647.52|2653.67|2645.97|37
1643879960000|2022-02-03 09:19:20|2653.89|2646.19|2653|2645.3|2654.27|2646.57|2652.71|2645.01|36
1643879970000|2022-02-03 09:19:30|2652.97|2645.27|2654.22|2646.52|2654.71|2647.01|2652.97|2645.27|37
1643879980000|2022-02-03 09:19:40|2654.26|2646.56|2652.91|2645.21|2654.35|2646.65|2652.91|2645.21|37
1643879990000|2022-02-03 09:19:50|2652.93|2645.23|2650.67|2642.97|2653.05|2645.35|2650.67|2642.97|37
1643880000000|2022-02-03 09:20:00|2651.16|2643.46|2649.97|2642.27|2651.16|2643.46|2649.83|2642.13|38
1643880010000|2022-02-03 09:20:10|2650.07|2642.37|2649.52|2641.82|2650.67|2642.97|2649.52|2641.82|38
1643880020000|2022-02-03 09:20:20|2649.51|2641.81|2648.19|2640.49|2649.51|2641.81|2648.08|2640.38|34
1643880030000|2022-02-03 09:20:30|2648.25|2640.55|2648.11|2640.41|2649.07|2641.37|2648.11|2640.41|32
1643880040000|2022-02-03 09:20:40|2648.31|2640.61|2647.47|2639.77|2648.31|2640.61|2646.99|2639.29|35
1643880050000|2022-02-03 09:20:50|2647.58|2639.88|2645.86|2638.16|2647.58|2639.88|2645.58|2637.88|37
1643880060000|2022-02-03 09:21:00|2646.06|2638.36|2646.68|2638.98|2646.83|2639.13|2645.03|2637.33|40
1643880070000|2022-02-03 09:21:10|2646.87|2639.17|2647.7|2640|2647.97|2640.27|2645.99|2638.29|38
1643880080000|2022-02-03 09:21:20|2647.58|2639.88|2648.94|2641.24|2648.94|2641.24|2647.5|2639.8|38
1643880090000|2022-02-03 09:21:30|2648.87|2641.17|2649.72|2642.02|2650.71|2643.01|2648.61|2640.91|37
1643880100000|2022-02-03 09:21:40|2649.7|2642|2653.37|2645.67|2655.04|2647.34|2649.57|2641.87|39
1643880110000|2022-02-03 09:21:50|2653.38|2645.68|2652.56|2644.86|2653.63|2645.93|2652.33|2644.63|38
1643880120000|2022-02-03 09:22:00|2652.45|2644.75|2652.91|2645.21|2652.91|2645.21|2651.36|2643.66|39
1643880130000|2022-02-03 09:22:10|2653.09|2645.39|2652.04|2644.34|2653.8|2646.1|2651.68|2643.98|38
1643880140000|2022-02-03 09:22:20|2652.12|2644.42|2652.19|2644.49|2652.38|2644.68|2651.71|2644.01|38
1643880150000|2022-02-03 09:22:30|2652.06|2644.36|2653.39|2645.69|2653.58|2645.88|2651.86|2644.16|38
1643880160000|2022-02-03 09:22:40|2653.36|2645.66|2653.07|2645.37|2653.7|2646|2653.04|2645.34|38
1643880170000|2022-02-03 09:22:50|2653.08|2645.38|2652.07|2644.37|2653.4|2645.7|2652.07|2644.37|36
1643880180000|2022-02-03 09:23:00|2652.03|2644.33|2652.1|2644.4|2652.21|2644.51|2651.54|2643.84|30
1643880190000|2022-02-03 09:23:10|2652.33|2644.63|2652.04|2644.34|2652.33|2644.63|2651.9|2644.2|32
1643880200000|2022-02-03 09:23:20|2651.98|2644.28|2651.83|2644.13|2651.99|2644.29|2651.73|2644.03|31
1643880210000|2022-02-03 09:23:30|2651.8|2644.1|2651.17|2643.47|2651.8|2644.1|2650.63|2642.93|35
1643880220000|2022-02-03 09:23:40|2651.03|2643.33|2651.2|2643.5|2651.45|2643.75|2651.03|2643.33|30
1643880230000|2022-02-03 09:23:50|2651.11|2643.41|2650.86|2643.16|2651.35|2643.65|2650.48|2642.78|36
1643880240000|2022-02-03 09:24:00|2651.01|2643.31|2650.4|2642.7|2651.01|2643.31|2650.34|2642.64|31
1643880250000|2022-02-03 09:24:10|2650.36|2642.66|2649.48|2641.78|2650.36|2642.66|2649.39|2641.69|28
1643880260000|2022-02-03 09:24:20|2649.57|2641.87|2650.92|2643.22|2650.92|2643.22|2649.41|2641.71|33
1643880270000|2022-02-03 09:24:30|2650.89|2643.19|2650.99|2643.29|2651.17|2643.47|2650.85|2643.15|34
1643880280000|2022-02-03 09:24:40|2650.98|2643.28|2651.09|2643.39|2651.28|2643.58|2650.86|2643.16|26
1643880290000|2022-02-03 09:24:50|2651.27|2643.57|2651.1|2643.4|2651.95|2644.25|2650.94|2643.24|31
1643880300000|2022-02-03 09:25:00|2651.07|2643.37|2652.02|2644.32|2652.6|2644.9|2650.98|2643.28|35
1643880310000|2022-02-03 09:25:10|2651.72|2644.02|2652.58|2644.88|2652.62|2644.92|2651.65|2643.95|36
1643880320000|2022-02-03 09:25:20|2652.59|2644.89|2652.57|2644.87|2652.64|2644.94|2652.04|2644.34|36
1643880330000|2022-02-03 09:25:30|2652.58|2644.88|2653.84|2646.14|2654.31|2646.61|2652.54|2644.84|31
1643880340000|2022-02-03 09:25:40|2653.86|2646.16|2652.87|2645.17|2654.07|2646.37|2652.3|2644.6|35
1643880350000|2022-02-03 09:25:50|2652.88|2645.18|2653.48|2645.78|2653.52|2645.82|2652.88|2645.18|30
1643880360000|2022-02-03 09:26:00|2653.5|2645.8|2653.12|2645.42|2653.5|2645.8|2653.12|2645.42|33
1643880370000|2022-02-03 09:26:10|2653.11|2645.41|2654.1|2646.4|2654.13|2646.43|2653.11|2645.41|26
1643880380000|2022-02-03 09:26:20|2653.97|2646.27|2654.13|2646.43|2654.16|2646.46|2653.81|2646.11|29
1643880390000|2022-02-03 09:26:30|2654.12|2646.42|2653.1|2645.4|2654.12|2646.42|2652.97|2645.27|25
1643880400000|2022-02-03 09:26:40|2653.11|2645.41|2653.25|2645.55|2653.45|2645.75|2653.07|2645.37|19
1643880410000|2022-02-03 09:26:50|2653.23|2645.53|2654.4|2646.7|2654.57|2646.87|2653.23|2645.53|36
1643880420000|2022-02-03 09:27:00|2654.33|2646.63|2652.89|2645.19|2654.33|2646.63|2652.46|2644.76|33
1643880430000|2022-02-03 09:27:10|2652.86|2645.16|2652.32|2644.62|2653.17|2645.47|2652.32|2644.62|31
1643880440000|2022-02-03 09:27:20|2652.26|2644.56|2653.21|2645.51|2653.33|2645.63|2652.2|2644.5|32
1643880450000|2022-02-03 09:27:30|2653.16|2645.46|2652.94|2645.24|2653.16|2645.46|2652.94|2645.24|17
1643880460000|2022-02-03 09:27:40|2652.98|2645.28|2652.73|2645.03|2652.98|2645.28|2652.72|2645.02|29
1643880470000|2022-02-03 09:27:50|2652.71|2645.01|2653.24|2645.54|2653.24|2645.54|2652.71|2645.01|20
1643880480000|2022-02-03 09:28:00|2653.2|2645.5|2651.69|2643.99|2653.25|2645.55|2651.59|2643.89|25
1643880490000|2022-02-03 09:28:10|2651.7|2644|2650.91|2643.21|2651.75|2644.05|2649.42|2641.72|33
1643880500000|2022-02-03 09:28:20|2650.75|2643.05|2650.73|2643.03|2650.93|2643.23|2650.63|2642.93|36
1643880510000|2022-02-03 09:28:30|2650.76|2643.06|2650.74|2643.04|2650.95|2643.25|2650.62|2642.92|26
1643880520000|2022-02-03 09:28:40|2650.73|2643.03|2650.96|2643.26|2651.1|2643.4|2650.51|2642.81|24
1643880530000|2022-02-03 09:28:50|2651.01|2643.31|2651.15|2643.45|2651.73|2644.03|2650.94|2643.24|29
1643880540000|2022-02-03 09:29:00|2651.18|2643.48|2651.29|2643.59|2651.29|2643.59|2650.98|2643.28|31
1643880550000|2022-02-03 09:29:10|2651.31|2643.61|2651.63|2643.93|2651.76|2644.06|2651.22|2643.52|32
1643880560000|2022-02-03 09:29:20|2651.54|2643.84|2651.75|2644.05|2651.96|2644.26|2651.54|2643.84|28
1643880570000|2022-02-03 09:29:30|2651.72|2644.02|2652.03|2644.33|2652.46|2644.76|2651.72|2644.02|27
1643880580000|2022-02-03 09:29:40|2652.01|2644.31|2652.86|2645.16|2653.38|2645.68|2652.01|2644.31|26
1643880590000|2022-02-03 09:29:50|2652.72|2645.02|2651.97|2644.27|2653.18|2645.48|2651.7|2644|29
1643880600000|2022-02-03 09:30:00|2651.85|2644.15|2651.35|2643.65|2651.96|2644.26|2651|2643.3|37
1643880610000|2022-02-03 09:30:10|2651.34|2643.64|2650.85|2643.15|2651.37|2643.67|2650.77|2643.07|27
1643880620000|2022-02-03 09:30:20|2651.04|2643.34|2649.32|2641.62|2651.11|2643.41|2649.32|2641.62|33
1643880630000|2022-02-03 09:30:30|2649.65|2641.95|2649.33|2641.63|2650.21|2642.51|2649.33|2641.63|37
1643880640000|2022-02-03 09:30:40|2649.5|2641.8|2649.83|2642.13|2650.22|2642.52|2649.46|2641.76|30
1643880650000|2022-02-03 09:30:50|2649.62|2641.92|2649.86|2642.16|2649.99|2642.29|2649.37|2641.67|27
1643880660000|2022-02-03 09:31:00|2649.75|2642.05|2649.84|2642.14|2650.31|2642.61|2649.54|2641.84|33
1643880670000|2022-02-03 09:31:10|2650|2642.3|2649.98|2642.28|2650.37|2642.67|2649.79|2642.09|26
1643880680000|2022-02-03 09:31:20|2650.03|2642.33|2650.11|2642.41|2650.39|2642.69|2649.94|2642.24|28
1643880690000|2022-02-03 09:31:30|2649.94|2642.24|2650.52|2642.82|2650.68|2642.98|2649.94|2642.24|25
1643880700000|2022-02-03 09:31:40|2650.41|2642.71|2650.22|2642.52|2650.52|2642.82|2650.17|2642.47|30
1643880710000|2022-02-03 09:31:50|2650.18|2642.48|2650.47|2642.77|2650.53|2642.83|2650.14|2642.44|19
1643880720000|2022-02-03 09:32:00|2650.57|2642.87|2651.08|2643.38|2651.45|2643.75|2650.4|2642.7|31
1643880730000|2022-02-03 09:32:10|2651.11|2643.41|2651.61|2643.91|2651.92|2644.22|2651.11|2643.41|21
1643880740000|2022-02-03 09:32:20|2651.58|2643.88|2651.96|2644.26|2652.02|2644.32|2651.44|2643.74|35
1643880750000|2022-02-03 09:32:30|2651.91|2644.21|2651.92|2644.22|2652.31|2644.61|2651.77|2644.07|32
1643880760000|2022-02-03 09:32:40|2651.9|2644.2|2652.67|2644.97|2652.67|2644.97|2651.89|2644.19|26
1643880770000|2022-02-03 09:32:50|2652.68|2644.98|2653.86|2646.16|2653.92|2646.22|2652.46|2644.76|32
1643880780000|2022-02-03 09:33:00|2653.87|2646.17|2654.22|2646.52|2654.4|2646.7|2653.46|2645.76|37
1643880790000|2022-02-03 09:33:10|2654.33|2646.63|2653.58|2645.88|2654.42|2646.72|2653.47|2645.77|25
1643880800000|2022-02-03 09:33:20|2653.57|2645.87|2653.36|2645.66|2653.59|2645.89|2653.34|2645.64|29
1643880810000|2022-02-03 09:33:30|2653.37|2645.67|2653.42|2645.72|2653.46|2645.76|2653.27|2645.57|22
1643880820000|2022-02-03 09:33:40|2653.45|2645.75|2653.06|2645.36|2653.45|2645.75|2652.24|2644.54|30
1643880830000|2022-02-03 09:33:50|2653.01|2645.31|2651.27|2643.57|2653.06|2645.36|2651.14|2643.44|27
1643880840000|2022-02-03 09:34:00|2651.41|2643.71|2651.03|2643.33|2651.85|2644.15|2651.03|2643.33|29
1643880850000|2022-02-03 09:34:10|2651.04|2643.34|2651.47|2643.77|2651.84|2644.14|2651.04|2643.34|30
1643880860000|2022-02-03 09:34:20|2651.41|2643.71|2651.32|2643.62|2651.57|2643.87|2651.2|2643.5|24
1643880870000|2022-02-03 09:34:30|2651.33|2643.63|2651.26|2643.56|2651.33|2643.63|2651.18|2643.48|11
1643880880000|2022-02-03 09:34:40|2651.29|2643.59|2651.31|2643.61|2651.43|2643.73|2651.18|2643.48|23
1643880890000|2022-02-03 09:34:50|2651.32|2643.62|2651.04|2643.34|2651.43|2643.73|2651.04|2643.34|15
1643880900000|2022-02-03 09:35:00|2650.95|2643.25|2651.87|2644.17|2651.9|2644.2|2650.54|2642.84|33
1643880910000|2022-02-03 09:35:10|2651.84|2644.14|2651.62|2643.92|2651.92|2644.22|2651.39|2643.69|24
1643880920000|2022-02-03 09:35:20|2651.73|2644.03|2651.8|2644.1|2651.84|2644.14|2651.5|2643.8|26
1643880930000|2022-02-03 09:35:30|2651.81|2644.11|2651.78|2644.08|2652.07|2644.37|2651.62|2643.92|23
1643880940000|2022-02-03 09:35:40|2651.84|2644.14|2651.74|2644.04|2652.5|2644.8|2651.56|2643.86|24
1643880950000|2022-02-03 09:35:50|2651.76|2644.06|2650.95|2643.25|2652.46|2644.76|2650.95|2643.25|35
1643880960000|2022-02-03 09:36:00|2650.89|2643.19|2654.79|2647.09|2655.32|2647.62|2650.85|2643.15|36
1643880970000|2022-02-03 09:36:10|2654.77|2647.07|2655.08|2647.38|2655.64|2647.94|2654.4|2646.7|36
1643880980000|2022-02-03 09:36:20|2655.07|2647.37|2654.7|2647|2655.07|2647.37|2654.36|2646.66|34
1643880990000|2022-02-03 09:36:30|2654.86|2647.16|2655.17|2647.47|2655.23|2647.53|2654.86|2647.16|23
1643881000000|2022-02-03 09:36:40|2655.16|2647.46|2655.03|2647.33|2655.4|2647.7|2654.99|2647.29|31
1643881010000|2022-02-03 09:36:50|2654.91|2647.21|2657.58|2649.88|2657.89|2650.19|2654.91|2647.21|36
1643881020000|2022-02-03 09:37:00|2657.55|2649.85|2657.35|2649.65|2657.74|2650.04|2657.26|2649.56|34
1643881030000|2022-02-03 09:37:10|2657.36|2649.66|2657.77|2650.07|2658.59|2650.89|2657.29|2649.59|36
1643881040000|2022-02-03 09:37:20|2657.72|2650.02|2656.4|2648.7|2658.28|2650.58|2656.37|2648.67|35
1643881050000|2022-02-03 09:37:30|2656.41|2648.71|2654.24|2646.54|2656.52|2648.82|2653.65|2645.95|37
1643881060000|2022-02-03 09:37:40|2654.25|2646.55|2654.51|2646.81|2654.65|2646.95|2654.01|2646.31|31
1643881070000|2022-02-03 09:37:50|2654.53|2646.83|2655.89|2648.19|2656.54|2648.84|2654.06|2646.36|36
1643881080000|2022-02-03 09:38:00|2655.78|2648.08|2656.11|2648.41|2656.12|2648.42|2655.34|2647.64|37
1643881090000|2022-02-03 09:38:10|2655.76|2648.06|2656.71|2649.01|2657.01|2649.31|2655.67|2647.97|38
1643881100000|2022-02-03 09:38:20|2656.44|2648.74|2656.25|2648.55|2656.45|2648.75|2655.41|2647.71|35
1643881110000|2022-02-03 09:38:30|2656.26|2648.56|2656.27|2648.57|2656.28|2648.58|2655.92|2648.22|27
1643881120000|2022-02-03 09:38:40|2656.25|2648.55|2657.46|2649.76|2657.8|2650.1|2656.25|2648.55|32
1643881130000|2022-02-03 09:38:50|2657.56|2649.86|2657.55|2649.85|2657.73|2650.03|2657.25|2649.55|31
1643881140000|2022-02-03 09:39:00|2657.62|2649.92|2657.53|2649.83|2657.68|2649.98|2657.17|2649.47|25
1643881150000|2022-02-03 09:39:10|2657.62|2649.92|2658.13|2650.43|2658.14|2650.44|2657.62|2649.92|14
1643881160000|2022-02-03 09:39:20|2658.15|2650.45|2657.44|2649.74|2658.58|2650.88|2657.21|2649.51|35
1643881170000|2022-02-03 09:39:30|2657.59|2649.89|2657.06|2649.36|2657.59|2649.89|2656.94|2649.24|34
1643881180000|2022-02-03 09:39:40|2657.19|2649.49|2658.17|2650.47|2658.28|2650.58|2657.19|2649.49|31
1643881190000|2022-02-03 09:39:50|2658.16|2650.46|2657.97|2650.27|2658.16|2650.46|2657.79|2650.09|26
1643881200000|2022-02-03 09:40:00|2658|2650.3|2658.01|2650.31|2658.15|2650.45|2657.91|2650.21|34
1643881210000|2022-02-03 09:40:10|2658.02|2650.32|2658.07|2650.37|2658.37|2650.67|2658.01|2650.31|17
1643881220000|2022-02-03 09:40:20|2658.13|2650.43|2657.63|2649.93|2658.15|2650.45|2657.48|2649.78|18
1643881230000|2022-02-03 09:40:30|2657.5|2649.8|2657.35|2649.65|2657.76|2650.06|2657.35|2649.65|17
1643881240000|2022-02-03 09:40:40|2657.76|2650.06|2656.81|2649.11|2657.76|2650.06|2656.27|2648.57|28
1643881250000|2022-02-03 09:40:50|2656.82|2649.12|2656.22|2648.52|2656.82|2649.12|2656.22|2648.52|35
1643881260000|2022-02-03 09:41:00|2656.23|2648.53|2655.34|2647.64|2656.45|2648.75|2655.26|2647.56|30
1643881270000|2022-02-03 09:41:10|2655.39|2647.69|2656.21|2648.51|2656.3|2648.6|2655.06|2647.36|35
1643881280000|2022-02-03 09:41:20|2656.14|2648.44|2655.62|2647.92|2656.14|2648.44|2655.44|2647.74|31
1643881290000|2022-02-03 09:41:30|2655.67|2647.97|2654.24|2646.54|2655.8|2648.1|2654.24|2646.54|25
1643881300000|2022-02-03 09:41:40|2654.29|2646.59|2655.3|2647.6|2655.47|2647.77|2654.29|2646.59|32
1643881310000|2022-02-03 09:41:50|2655.4|2647.7|2654.9|2647.2|2655.4|2647.7|2654.46|2646.76|30
1643881320000|2022-02-03 09:42:00|2654.89|2647.19|2655.1|2647.4|2655.39|2647.69|2654.86|2647.16|35
1643881330000|2022-02-03 09:42:10|2655.46|2647.76|2655.36|2647.66|2655.96|2648.26|2655.11|2647.41|34
1643881340000|2022-02-03 09:42:20|2655.37|2647.67|2654.5|2646.8|2655.52|2647.82|2654.5|2646.8|33
1643881350000|2022-02-03 09:42:30|2654.54|2646.84|2653.1|2645.4|2654.58|2646.88|2653.1|2645.4|30
1643881360000|2022-02-03 09:42:40|2653.18|2645.48|2654.19|2646.49|2654.57|2646.87|2653.18|2645.48|30
1643881370000|2022-02-03 09:42:50|2654.24|2646.54|2654.69|2646.99|2655.29|2647.59|2654.24|2646.54|30
1643881380000|2022-02-03 09:43:00|2654.86|2647.16|2654.7|2647|2654.88|2647.18|2653.8|2646.1|34
1643881390000|2022-02-03 09:43:10|2654.88|2647.18|2654.32|2646.62|2655.29|2647.59|2654.32|2646.62|28
1643881400000|2022-02-03 09:43:20|2654.62|2646.92|2653.76|2646.06|2655.29|2647.59|2653.33|2645.63|36
1643881410000|2022-02-03 09:43:30|2653.71|2646.01|2653.8|2646.1|2654.69|2646.99|2653.7|2646|35
1643881420000|2022-02-03 09:43:40|2653.81|2646.11|2654.1|2646.4|2654.25|2646.55|2653.81|2646.11|27
1643881430000|2022-02-03 09:43:50|2654.17|2646.47|2654.73|2647.03|2654.84|2647.14|2653.97|2646.27|25
1643881440000|2022-02-03 09:44:00|2654.62|2646.92|2654.6|2646.9|2654.65|2646.95|2654.6|2646.9|7
1643881450000|2022-02-03 09:44:10|2654.67|2646.97|2654.63|2646.93|2654.79|2647.09|2654.62|2646.92|21
1643881460000|2022-02-03 09:44:20|2654.68|2646.98|2653.94|2646.24|2654.68|2646.98|2653.86|2646.16|13
1643881470000|2022-02-03 09:44:30|2653.95|2646.25|2654.01|2646.31|2654.07|2646.37|2653.95|2646.25|12
1643881480000|2022-02-03 09:44:40|2653.72|2646.02|2655.7|2648|2655.81|2648.11|2653.7|2646|22
1643881490000|2022-02-03 09:44:50|2655.72|2648.02|2655.58|2647.88|2655.72|2648.02|2655.5|2647.8|29
1643881500000|2022-02-03 09:45:00|2655.59|2647.89|2655.16|2647.46|2655.66|2647.96|2654.93|2647.23|28
1643881510000|2022-02-03 09:45:10|2655.23|2647.53|2656.28|2648.58|2656.3|2648.6|2655.21|2647.51|29
1643881520000|2022-02-03 09:45:20|2656.31|2648.61|2656.42|2648.72|2656.42|2648.72|2655.96|2648.26|36
1643881530000|2022-02-03 09:45:30|2656.43|2648.73|2656.37|2648.67|2656.65|2648.95|2656.06|2648.36|32
1643881540000|2022-02-03 09:45:40|2656.47|2648.77|2657.23|2649.53|2657.39|2649.69|2656.4|2648.7|25
1643881550000|2022-02-03 09:45:50|2657|2649.3|2655.25|2647.55|2657.16|2649.46|2654.87|2647.17|30
1643881560000|2022-02-03 09:46:00|2655.23|2647.53|2655.12|2647.42|2656.2|2648.5|2655.12|2647.42|29
1643881570000|2022-02-03 09:46:10|2655.14|2647.44|2655.72|2648.02|2655.72|2648.02|2655.04|2647.34|29
1643881580000|2022-02-03 09:46:20|2655.57|2647.87|2655.71|2648.01|2655.71|2648.01|2655.14|2647.44|32
1643881590000|2022-02-03 09:46:30|2655.72|2648.02|2656.07|2648.37|2656.28|2648.58|2655.68|2647.98|26
1643881600000|2022-02-03 09:46:40|2655.98|2648.28|2655.76|2648.06|2655.98|2648.28|2655.65|2647.95|31
1643881610000|2022-02-03 09:46:50|2655.74|2648.04|2655.84|2648.14|2655.98|2648.28|2655.62|2647.92|27
1643881620000|2022-02-03 09:47:00|2655.91|2648.21|2655.63|2647.93|2656.37|2648.67|2655.58|2647.88|33
1643881630000|2022-02-03 09:47:10|2655.48|2647.78|2656.35|2648.65|2657.28|2649.58|2655.46|2647.76|32
1643881640000|2022-02-03 09:47:20|2656.82|2649.12|2656.95|2649.25|2656.98|2649.28|2656.58|2648.88|26
1643881650000|2022-02-03 09:47:30|2656.87|2649.17|2656.95|2649.25|2657.01|2649.31|2656.84|2649.14|15
1643881660000|2022-02-03 09:47:40|2656.98|2649.28|2656.3|2648.6|2656.98|2649.28|2656.3|2648.6|11
1643881670000|2022-02-03 09:47:50|2656.48|2648.78|2657.04|2649.34|2657.28|2649.58|2656.38|2648.68|25
1643881680000|2022-02-03 09:48:00|2657|2649.3|2657.11|2649.41|2657.11|2649.41|2656.54|2648.84|22
1643881690000|2022-02-03 09:48:10|2657.13|2649.43|2656.95|2649.25|2657.16|2649.46|2656.85|2649.15|28
1643881700000|2022-02-03 09:48:20|2657.14|2649.44|2656.98|2649.28|2657.34|2649.64|2656.74|2649.04|35
1643881710000|2022-02-03 09:48:30|2656.96|2649.26|2656.71|2649.01|2657.07|2649.37|2656.21|2648.51|22
1643881720000|2022-02-03 09:48:40|2656.77|2649.07|2656.88|2649.18|2657.14|2649.44|2656.58|2648.88|21
1643881730000|2022-02-03 09:48:50|2657.19|2649.49|2656.6|2648.9|2657.19|2649.49|2656.47|2648.77|20
1643881740000|2022-02-03 09:49:00|2656.48|2648.78|2655.69|2647.99|2657.01|2649.31|2655.69|2647.99|32
1643881750000|2022-02-03 09:49:10|2655.67|2647.97|2655.54|2647.84|2655.88|2648.18|2654.86|2647.16|24
1643881760000|2022-02-03 09:49:20|2655.53|2647.83|2655.04|2647.34|2655.53|2647.83|2655.03|2647.33|23
1643881770000|2022-02-03 09:49:30|2655.02|2647.32|2654.57|2646.87|2655.03|2647.33|2654.39|2646.69|23
1643881780000|2022-02-03 09:49:40|2654.51|2646.81|2653.87|2646.17|2655.22|2647.52|2653.69|2645.99|23
1643881790000|2022-02-03 09:49:50|2654.7|2647|2653.64|2645.94|2654.7|2647|2653.64|2645.94|20
1643881800000|2022-02-03 09:50:00|2653.79|2646.09|2652.37|2644.67|2655.14|2647.44|2652.37|2644.67|29
1643881810000|2022-02-03 09:50:10|2652.36|2644.66|2652.16|2644.46|2652.75|2645.05|2652.1|2644.4|32
1643881820000|2022-02-03 09:50:20|2652.32|2644.62|2653.72|2646.02|2653.72|2646.02|2652.25|2644.55|33
1643881830000|2022-02-03 09:50:30|2653.74|2646.04|2653.35|2645.65|2653.74|2646.04|2653.12|2645.42|38
1643881840000|2022-02-03 09:50:40|2653.51|2645.81|2653.22|2645.52|2653.55|2645.85|2653.06|2645.36|27
1643881850000|2022-02-03 09:50:50|2653.21|2645.51|2652.79|2645.09|2653.29|2645.59|2652.61|2644.91|35
1643881860000|2022-02-03 09:51:00|2652.76|2645.06|2652.76|2645.06|2652.78|2645.08|2652.62|2644.92|23
1643881870000|2022-02-03 09:51:10|2652.75|2645.05|2654.15|2646.45|2654.15|2646.45|2652.75|2645.05|35
1643881880000|2022-02-03 09:51:20|2654.02|2646.32|2653.5|2645.8|2654.37|2646.67|2653.19|2645.49|35
1643881890000|2022-02-03 09:51:30|2653.49|2645.79|2653.56|2645.86|2653.7|2646|2653.48|2645.78|23
1643881900000|2022-02-03 09:51:40|2653.51|2645.81|2653.54|2645.84|2653.6|2645.9|2653.47|2645.77|11
1643881910000|2022-02-03 09:51:50|2653.59|2645.89|2653.32|2645.62|2653.64|2645.94|2653.14|2645.44|29
1643881920000|2022-02-03 09:52:00|2653.18|2645.48|2653.02|2645.32|2653.33|2645.63|2652.89|2645.19|27
1643881930000|2022-02-03 09:52:10|2653.01|2645.31|2652.17|2644.47|2653.19|2645.49|2651.94|2644.24|26
1643881940000|2022-02-03 09:52:20|2652.13|2644.43|2651.59|2643.89|2652.14|2644.44|2651.53|2643.83|35
1643881950000|2022-02-03 09:52:30|2651.74|2644.04|2653.71|2646.01|2653.72|2646.02|2651.54|2643.84|26
1643881960000|2022-02-03 09:52:40|2653.79|2646.09|2653.47|2645.77|2653.79|2646.09|2652.81|2645.11|31
1643881970000|2022-02-03 09:52:50|2653.58|2645.88|2652.59|2644.89|2653.58|2645.88|2652.55|2644.85|33
1643881980000|2022-02-03 09:53:00|2652.6|2644.9|2652.03|2644.33|2652.63|2644.93|2652.01|2644.31|26
1643881990000|2022-02-03 09:53:10|2652.02|2644.32|2652.35|2644.65|2652.52|2644.82|2652.01|2644.31|20
1643882000000|2022-02-03 09:53:20|2652.27|2644.57|2651.21|2643.51|2652.39|2644.69|2651.01|2643.31|34
1643882010000|2022-02-03 09:53:30|2651.32|2643.62|2651.28|2643.58|2651.46|2643.76|2651.09|2643.39|32
1643882020000|2022-02-03 09:53:40|2651.29|2643.59|2651.28|2643.58|2651.4|2643.7|2651.18|2643.48|27
1643882030000|2022-02-03 09:53:50|2651.37|2643.67|2651.43|2643.73|2651.71|2644.01|2651.29|2643.59|31
1643882040000|2022-02-03 09:54:00|2651.25|2643.55|2650.73|2643.03|2651.45|2643.75|2650.65|2642.95|28
1643882050000|2022-02-03 09:54:10|2650.72|2643.02|2650.7|2643|2650.8|2643.1|2650.61|2642.91|17
1643882060000|2022-02-03 09:54:20|2650.63|2642.93|2650.79|2643.09|2651.15|2643.45|2650.17|2642.47|33
1643882070000|2022-02-03 09:54:30|2650.78|2643.08|2650.94|2643.24|2651.73|2644.03|2650.73|2643.03|20
1643882080000|2022-02-03 09:54:40|2650.89|2643.19|2651.03|2643.33|2651.04|2643.34|2650.69|2642.99|29
1643882090000|2022-02-03 09:54:50|2651|2643.3|2650.27|2642.57|2651.12|2643.42|2650.26|2642.56|20
1643882100000|2022-02-03 09:55:00|2650.07|2642.37|2650|2642.3|2651.36|2643.66|2650|2642.3|9
1643882110000|2022-02-03 09:55:10|2650.39|2642.69|2650.97|2643.27|2651.4|2643.7|2650|2642.3|32
1643882120000|2022-02-03 09:55:20|2650.96|2643.26|2650.55|2642.85|2651.31|2643.61|2650|2642.3|25
1643882130000|2022-02-03 09:55:30|2650.11|2642.41|2650.39|2642.69|2650.43|2642.73|2649.4|2641.7|27
1643882140000|2022-02-03 09:55:40|2649.78|2642.08|2648.92|2641.22|2650.27|2642.57|2648.06|2640.36|38
1643882150000|2022-02-03 09:55:50|2648.65|2640.95|2648.76|2641.06|2650.27|2642.57|2648.08|2640.38|34
1643882160000|2022-02-03 09:56:00|2649.04|2641.34|2647.21|2639.51|2649.1|2641.4|2646.7|2639|28
1643882170000|2022-02-03 09:56:10|2647.05|2639.35|2645.47|2637.77|2647.49|2639.79|2645.47|2637.77|33
1643882180000|2022-02-03 09:56:20|2645.25|2637.55|2645.15|2637.45|2646.07|2638.37|2645.03|2637.33|28
1643882190000|2022-02-03 09:56:30|2645.08|2637.38|2646.21|2638.51|2646.52|2638.82|2645.08|2637.38|24
1643882200000|2022-02-03 09:56:40|2646.16|2638.46|2645.67|2637.97|2646.3|2638.6|2645.4|2637.7|21
1643882210000|2022-02-03 09:56:50|2645.82|2638.12|2641.21|2633.51|2645.82|2638.12|2641|2633.3|37
1643882220000|2022-02-03 09:57:00|2641.05|2633.35|2642.46|2634.76|2642.46|2634.76|2641.05|2633.35|35
1643882230000|2022-02-03 09:57:10|2642.42|2634.72|2640.91|2633.21|2642.42|2634.72|2640.86|2633.16|35
1643882240000|2022-02-03 09:57:20|2640.93|2633.23|2640.21|2632.51|2641.11|2633.41|2640.21|2632.51|38
1643882250000|2022-02-03 09:57:30|2640.1|2632.4|2637.7|2630|2640.17|2632.47|2637.05|2629.35|34
1643882260000|2022-02-03 09:57:40|2637.89|2630.19|2637.05|2629.35|2637.91|2630.21|2636.03|2628.33|38
1643882270000|2022-02-03 09:57:50|2637.2|2629.5|2633.14|2625.44|2637.86|2630.16|2633.14|2625.44|40
1643882280000|2022-02-03 09:58:00|2632.94|2625.24|2630.85|2623.15|2632.94|2625.24|2630.1|2622.4|37
1643882290000|2022-02-03 09:58:10|2630.86|2623.16|2631.86|2624.16|2632.01|2624.31|2630.76|2623.06|37
1643882300000|2022-02-03 09:58:20|2631.98|2624.28|2633.15|2625.45|2634.59|2626.89|2631.98|2624.28|39
1643882310000|2022-02-03 09:58:30|2632.65|2624.95|2633.01|2625.31|2633.15|2625.45|2632.29|2624.59|33
1643882320000|2022-02-03 09:58:40|2633.02|2625.32|2631.9|2624.2|2634.15|2626.45|2631.9|2624.2|38
1643882330000|2022-02-03 09:58:50|2631.85|2624.15|2631.21|2623.51|2632.36|2624.66|2631.21|2623.51|38
1643882340000|2022-02-03 09:59:00|2630.9|2623.2|2627.98|2620.28|2631.35|2623.65|2627.31|2619.61|39
1643882350000|2022-02-03 09:59:10|2628.02|2620.32|2629.29|2621.59|2629.54|2621.84|2628.01|2620.31|38
1643882360000|2022-02-03 09:59:20|2629.05|2621.35|2627.47|2619.77|2629.05|2621.35|2627.2|2619.5|39
1643882370000|2022-02-03 09:59:30|2627.54|2619.84|2624.93|2617.23|2627.54|2619.84|2624.93|2617.23|36
1643882380000|2022-02-03 09:59:40|2624.88|2617.18|2624.71|2617.01|2625.25|2617.55|2623.05|2615.35|40
1643882390000|2022-02-03 09:59:50|2625.08|2617.38|2624.22|2616.52|2625.94|2618.24|2623.86|2616.16|40
1643882400000|2022-02-03 10:00:00|2624.09|2616.39|2621.9|2614.2|2624.26|2616.56|2621.9|2614.2|40
1643882410000|2022-02-03 10:00:10|2621.7|2614|2622.42|2614.72|2624|2616.3|2621.56|2613.86|40
1643882420000|2022-02-03 10:00:20|2622.6|2614.9|2625.65|2617.95|2625.72|2618.02|2622.6|2614.9|40
1643882430000|2022-02-03 10:00:30|2625.74|2618.04|2625.44|2617.74|2626.25|2618.55|2625.1|2617.4|37
1643882440000|2022-02-03 10:00:40|2625.67|2617.97|2625.21|2617.51|2626.76|2619.06|2625.01|2617.31|39
1643882450000|2022-02-03 10:00:50|2624.69|2616.99|2623.28|2615.58|2624.79|2617.09|2621.5|2613.8|38
1643882460000|2022-02-03 10:01:00|2624.1|2616.4|2621.53|2613.83|2624.38|2616.68|2620.96|2613.26|39
1643882470000|2022-02-03 10:01:10|2621.56|2613.86|2618.53|2610.83|2621.72|2614.02|2618.4|2610.7|39
1643882480000|2022-02-03 10:01:20|2618.5|2610.8|2618.62|2610.92|2618.65|2610.95|2618.11|2610.41|39
1643882490000|2022-02-03 10:01:30|2618.73|2611.03|2616.44|2608.74|2618.73|2611.03|2615.29|2607.59|40
1643882500000|2022-02-03 10:01:40|2616.68|2608.98|2616.2|2608.5|2619.13|2611.43|2615.88|2608.18|40
1643882510000|2022-02-03 10:01:50|2615.9|2608.2|2616.49|2608.79|2616.7|2609|2615.9|2608.2|36
1643882520000|2022-02-03 10:02:00|2616.38|2608.68|2614.06|2606.36|2616.54|2608.84|2614.06|2606.36|37
1643882530000|2022-02-03 10:02:10|2613.53|2605.83|2613.66|2605.96|2614.81|2607.11|2613.5|2605.8|40
1643882540000|2022-02-03 10:02:20|2613.67|2605.97|2611.91|2604.21|2614.01|2606.31|2611.67|2603.97|40
1643882550000|2022-02-03 10:02:30|2611.27|2603.57|2610.74|2603.04|2611.49|2603.79|2610.34|2602.64|38
1643882560000|2022-02-03 10:02:40|2610.65|2602.95|2609.32|2601.62|2610.73|2603.03|2607.37|2599.67|39
1643882570000|2022-02-03 10:02:50|2609.34|2601.64|2611.14|2603.44|2611.72|2604.02|2609.34|2601.64|38
1643882580000|2022-02-03 10:03:00|2611.13|2603.43|2610.57|2602.87|2611.13|2603.43|2609.51|2601.81|37
1643882590000|2022-02-03 10:03:10|2610.74|2603.04|2608.14|2600.44|2610.97|2603.27|2608.02|2600.32|39
1643882600000|2022-02-03 10:03:20|2607.95|2600.25|2606.52|2598.82|2608.41|2600.71|2606.24|2598.54|39
1643882610000|2022-02-03 10:03:30|2606.35|2598.65|2604|2596.3|2607.55|2599.85|2603.49|2595.79|37
1643882620000|2022-02-03 10:03:40|2603.43|2595.73|2605.77|2598.07|2606.12|2598.42|2603.43|2595.73|38
1643882630000|2022-02-03 10:03:50|2605.93|2598.23|2606.73|2599.03|2607.05|2599.35|2605.71|2598.01|36
1643882640000|2022-02-03 10:04:00|2606.91|2599.21|2608.8|2601.1|2608.8|2601.1|2606.52|2598.82|35
1643882650000|2022-02-03 10:04:10|2609.25|2601.55|2608.82|2601.12|2610.58|2602.88|2608.17|2600.47|38
1643882660000|2022-02-03 10:04:20|2608.9|2601.2|2606.83|2599.13|2609.29|2601.59|2606.68|2598.98|39
1643882670000|2022-02-03 10:04:30|2606.9|2599.2|2606.12|2598.42|2606.9|2599.2|2605.64|2597.94|36
1643882680000|2022-02-03 10:04:40|2606.32|2598.62|2607.98|2600.28|2608.44|2600.74|2606.32|2598.62|39
1643882690000|2022-02-03 10:04:50|2607.68|2599.98|2607.43|2599.73|2607.95|2600.25|2606.75|2599.05|38
1643882700000|2022-02-03 10:05:00|2607.26|2599.56|2606.19|2598.49|2607.26|2599.56|2606.06|2598.36|38
1643882710000|2022-02-03 10:05:10|2606.08|2598.38|2602.99|2595.29|2606.08|2598.38|2602.86|2595.16|39
1643882720000|2022-02-03 10:05:20|2603.02|2595.32|2605.23|2597.53|2605.23|2597.53|2602.61|2594.91|38
1643882730000|2022-02-03 10:05:30|2605.51|2597.81|2604.85|2597.15|2605.93|2598.23|2604.34|2596.64|39
1643882740000|2022-02-03 10:05:40|2604.91|2597.21|2606.61|2598.91|2606.61|2598.91|2604.85|2597.15|39
1643882750000|2022-02-03 10:05:50|2606.56|2598.86|2607.91|2600.21|2607.99|2600.29|2606.54|2598.84|38
1643882760000|2022-02-03 10:06:00|2607.85|2600.15|2609.32|2601.62|2610.04|2602.34|2607.83|2600.13|38
1643882770000|2022-02-03 10:06:10|2609.49|2601.79|2611.49|2603.79|2611.49|2603.79|2609.35|2601.65|38
1643882780000|2022-02-03 10:06:20|2610.78|2603.08|2611.8|2604.1|2612.79|2605.09|2610.78|2603.08|38
1643882790000|2022-02-03 10:06:30|2611.59|2603.89|2612.05|2604.35|2612.79|2605.09|2611.2|2603.5|38
1643882800000|2022-02-03 10:06:40|2612.22|2604.52|2611.74|2604.04|2612.32|2604.62|2611.22|2603.52|39
1643882810000|2022-02-03 10:06:50|2611.73|2604.03|2611.34|2603.64|2611.77|2604.07|2611.05|2603.35|36
1643882820000|2022-02-03 10:07:00|2611.4|2603.7|2613.08|2605.38|2613.08|2605.38|2611.35|2603.65|39
1643882830000|2022-02-03 10:07:10|2612.92|2605.22|2611.09|2603.39|2613.16|2605.46|2610.97|2603.27|40
1643882840000|2022-02-03 10:07:20|2611|2603.3|2611.11|2603.41|2611.62|2603.92|2610.98|2603.28|37
1643882850000|2022-02-03 10:07:30|2611.02|2603.32|2607.72|2600.02|2611.13|2603.43|2607.6|2599.9|34
1643882860000|2022-02-03 10:07:40|2607.6|2599.9|2609.09|2601.39|2609.51|2601.81|2607.6|2599.9|39
1643882870000|2022-02-03 10:07:50|2609.04|2601.34|2607.03|2599.33|2610.51|2602.81|2606.52|2598.82|37
1643882880000|2022-02-03 10:08:00|2607.06|2599.36|2607.58|2599.88|2608.36|2600.66|2606.92|2599.22|38
1643882890000|2022-02-03 10:08:10|2607.47|2599.77|2606.33|2598.63|2607.68|2599.98|2605.82|2598.12|35
1643882900000|2022-02-03 10:08:20|2606.05|2598.35|2607.43|2599.73|2607.43|2599.73|2605.78|2598.08|32
1643882910000|2022-02-03 10:08:30|2607.4|2599.7|2607.48|2599.78|2608.32|2600.62|2607.33|2599.63|35
1643882920000|2022-02-03 10:08:40|2607.6|2599.9|2606.2|2598.5|2609.36|2601.66|2605.84|2598.14|31
1643882930000|2022-02-03 10:08:50|2606.52|2598.82|2605.69|2597.99|2606.52|2598.82|2605.5|2597.8|22
1643882940000|2022-02-03 10:09:00|2605.77|2598.07|2605.25|2597.55|2605.77|2598.07|2605.24|2597.54|29
1643882950000|2022-02-03 10:09:10|2605.26|2597.56|2605.94|2598.24|2606.68|2598.98|2604.96|2597.26|36
1643882960000|2022-02-03 10:09:20|2605.79|2598.09|2605.75|2598.05|2605.82|2598.12|2605.02|2597.32|36
1643882970000|2022-02-03 10:09:30|2605.87|2598.17|2606.4|2598.7|2606.57|2598.87|2605.87|2598.17|36
1643882980000|2022-02-03 10:09:40|2606.43|2598.73|2605.85|2598.15|2606.51|2598.81|2605.67|2597.97|35
1643882990000|2022-02-03 10:09:50|2605.8|2598.1|2605.73|2598.03|2606.47|2598.77|2605.49|2597.79|38
1643883000000|2022-02-03 10:10:00|2605.49|2597.79|2606.9|2599.2|2607.03|2599.33|2604.78|2597.08|38
1643883010000|2022-02-03 10:10:10|2606.68|2598.98|2606.53|2598.83|2607.28|2599.58|2606.13|2598.43|36
1643883020000|2022-02-03 10:10:20|2606.61|2598.91|2605.65|2597.95|2607.68|2599.98|2605.65|2597.95|39
1643883030000|2022-02-03 10:10:30|2605.38|2597.68|2604.03|2596.33|2605.38|2597.68|2603.26|2595.56|39
1643883040000|2022-02-03 10:10:40|2604.05|2596.35|2602.58|2594.88|2604.18|2596.48|2601.39|2593.69|38
1643883050000|2022-02-03 10:10:50|2602.3|2594.6|2602.34|2594.64|2602.83|2595.13|2602.03|2594.33|36
1643883060000|2022-02-03 10:11:00|2601.84|2594.14|2602.87|2595.17|2603.48|2595.78|2601.74|2594.04|37
1643883070000|2022-02-03 10:11:10|2602.89|2595.19|2601.7|2594|2603.27|2595.57|2601.6|2593.9|38
1643883080000|2022-02-03 10:11:20|2601.64|2593.94|2600.46|2592.76|2601.64|2593.94|2599.92|2592.22|34
1643883090000|2022-02-03 10:11:30|2600.16|2592.46|2601.74|2594.04|2602.57|2594.87|2599.81|2592.11|33
1643883100000|2022-02-03 10:11:40|2601.5|2593.8|2602.72|2595.02|2603.07|2595.37|2601.5|2593.8|34
1643883110000|2022-02-03 10:11:50|2602.65|2594.95|2604.35|2596.65|2605.47|2597.77|2602.65|2594.95|36
1643883120000|2022-02-03 10:12:00|2604.37|2596.67|2603.46|2595.76|2605.49|2597.79|2603.29|2595.59|37
1643883130000|2022-02-03 10:12:10|2603.59|2595.89|2601.59|2593.89|2603.71|2596.01|2601.29|2593.59|37
1643883140000|2022-02-03 10:12:20|2601.83|2594.13|2600.66|2592.96|2603.28|2595.58|2600.66|2592.96|34
1643883150000|2022-02-03 10:12:30|2600.58|2592.88|2601.32|2593.62|2602.07|2594.37|2600.58|2592.88|39
1643883160000|2022-02-03 10:12:40|2601.57|2593.87|2602.62|2594.92|2603.9|2596.2|2601.57|2593.87|39
1643883170000|2022-02-03 10:12:50|2602.48|2594.78|2603.28|2595.58|2603.62|2595.92|2602.06|2594.36|37
1643883180000|2022-02-03 10:13:00|2603.3|2595.6|2604.43|2596.73|2604.43|2596.73|2603.17|2595.47|30
1643883190000|2022-02-03 10:13:10|2604.44|2596.74|2603.8|2596.1|2604.99|2597.29|2603.42|2595.72|38
1643883200000|2022-02-03 10:13:20|2603.81|2596.11|2604.09|2596.39|2604.54|2596.84|2603.37|2595.67|37
1643883210000|2022-02-03 10:13:30|2604.08|2596.38|2601.77|2594.07|2604.31|2596.61|2601.56|2593.86|39
1643883220000|2022-02-03 10:13:40|2601.86|2594.16|2602.37|2594.67|2603.26|2595.56|2601.84|2594.14|35
1643883230000|2022-02-03 10:13:50|2602.39|2594.69|2604.02|2596.32|2604.02|2596.32|2602.39|2594.69|40
1643883240000|2022-02-03 10:14:00|2604.01|2596.31|2603.28|2595.58|2604.11|2596.41|2603.2|2595.5|33
1643883250000|2022-02-03 10:14:10|2603.23|2595.53|2602.4|2594.7|2603.23|2595.53|2602.3|2594.6|30
1643883260000|2022-02-03 10:14:20|2602.5|2594.8|2605.04|2597.34|2605.04|2597.34|2601.76|2594.06|36
1643883270000|2022-02-03 10:14:30|2605.11|2597.41|2606.5|2598.8|2606.66|2598.96|2605.11|2597.41|38
1643883280000|2022-02-03 10:14:40|2606.6|2598.9|2607.25|2599.55|2607.36|2599.66|2606.26|2598.56|38
1643883290000|2022-02-03 10:14:50|2607.16|2599.46|2607.89|2600.19|2607.89|2600.19|2606.98|2599.28|39
1643883300000|2022-02-03 10:15:00|2607.76|2600.06|2607.54|2599.84|2608.7|2601|2607.26|2599.56|39
1643883310000|2022-02-03 10:15:10|2607.72|2600.02|2607.59|2599.89|2608.43|2600.73|2607.59|2599.89|39
1643883320000|2022-02-03 10:15:20|2607.35|2599.65|2608.1|2600.4|2608.1|2600.4|2607.11|2599.41|34
1643883330000|2022-02-03 10:15:30|2608.08|2600.38|2606.31|2598.61|2608.17|2600.47|2606.29|2598.59|38
1643883340000|2022-02-03 10:15:40|2606.3|2598.6|2605.88|2598.18|2606.62|2598.92|2605.71|2598.01|31
1643883350000|2022-02-03 10:15:50|2606.14|2598.44|2605.79|2598.09|2606.19|2598.49|2605.72|2598.02|23
1643883360000|2022-02-03 10:16:00|2605.72|2598.02|2605.38|2597.68|2605.73|2598.03|2604.65|2596.95|29
1643883370000|2022-02-03 10:16:10|2605.3|2597.6|2605.59|2597.89|2606.22|2598.52|2605.3|2597.6|34
1643883380000|2022-02-03 10:16:20|2605.6|2597.9|2604.84|2597.14|2605.61|2597.91|2604.47|2596.77|34
1643883390000|2022-02-03 10:16:30|2604.81|2597.11|2603.83|2596.13|2605.02|2597.32|2603.83|2596.13|36
1643883400000|2022-02-03 10:16:40|2604.12|2596.42|2603.26|2595.56|2604.21|2596.51|2603.2|2595.5|36
1643883410000|2022-02-03 10:16:50|2603.47|2595.77|2602.44|2594.74|2603.47|2595.77|2602.13|2594.43|38
1643883420000|2022-02-03 10:17:00|2602.43|2594.73|2602.16|2594.46|2602.84|2595.14|2602.08|2594.38|36
1643883430000|2022-02-03 10:17:10|2602.19|2594.49|2602.12|2594.42|2602.83|2595.13|2602|2594.3|35
1643883440000|2022-02-03 10:17:20|2602.14|2594.44|2601.28|2593.58|2602.29|2594.59|2601.04|2593.34|39
1643883450000|2022-02-03 10:17:30|2601.44|2593.74|2596.21|2588.51|2601.44|2593.74|2593.9|2586.2|39
1643883460000|2022-02-03 10:17:40|2596.52|2588.82|2594.42|2586.72|2596.52|2588.82|2594.08|2586.38|38
1643883470000|2022-02-03 10:17:50|2594.3|2586.6|2593.83|2586.13|2594.38|2586.68|2593.62|2585.92|38
1643883480000|2022-02-03 10:18:00|2593.76|2586.06|2589.23|2581.53|2593.9|2586.2|2589.12|2581.42|38
1643883490000|2022-02-03 10:18:10|2589.05|2581.35|2589.89|2582.19|2590.07|2582.37|2588.02|2580.32|39
1643883500000|2022-02-03 10:18:20|2589.96|2582.26|2591.02|2583.32|2591.05|2583.35|2589.96|2582.26|39
1643883510000|2022-02-03 10:18:30|2591.05|2583.35|2591.55|2583.85|2591.82|2584.12|2590.1|2582.4|40
1643883520000|2022-02-03 10:18:40|2591.5|2583.8|2590.57|2582.87|2591.61|2583.91|2590.34|2582.64|36
1643883530000|2022-02-03 10:18:50|2590.5|2582.8|2590.61|2582.91|2590.94|2583.24|2589.93|2582.23|37
1643883540000|2022-02-03 10:19:00|2590.59|2582.89|2590.94|2583.24|2591.09|2583.39|2590.2|2582.5|38
1643883550000|2022-02-03 10:19:10|2590.72|2583.02|2593.28|2585.58|2593.28|2585.58|2589.91|2582.21|40
1643883560000|2022-02-03 10:19:20|2593.51|2585.81|2595.37|2587.67|2595.44|2587.74|2593.12|2585.42|37
1643883570000|2022-02-03 10:19:30|2595.35|2587.65|2595.12|2587.42|2595.81|2588.11|2594.63|2586.93|39
1643883580000|2022-02-03 10:19:40|2595.07|2587.37|2595.82|2588.12|2595.85|2588.15|2594.96|2587.26|35
1643883590000|2022-02-03 10:19:50|2595.91|2588.21|2595.64|2587.94|2595.91|2588.21|2595.47|2587.77|29
1643883600000|2022-02-03 10:20:00|2595.67|2587.97|2596.75|2589.05|2596.95|2589.25|2595.63|2587.93|36
1643883610000|2022-02-03 10:20:10|2596.92|2589.22|2595.18|2587.48|2596.92|2589.22|2595.18|2587.48|39
1643883620000|2022-02-03 10:20:20|2595.14|2587.44|2592.19|2584.49|2595.14|2587.44|2591.93|2584.23|39
1643883630000|2022-02-03 10:20:30|2592.42|2584.72|2593.62|2585.92|2593.62|2585.92|2592.42|2584.72|33
1643883640000|2022-02-03 10:20:40|2593.65|2585.95|2593.38|2585.68|2593.96|2586.26|2593.33|2585.63|38
1643883650000|2022-02-03 10:20:50|2593.28|2585.58|2593.66|2585.96|2594.1|2586.4|2593.18|2585.48|34
1643883660000|2022-02-03 10:21:00|2593.79|2586.09|2593.94|2586.24|2595.03|2587.33|2593.59|2585.89|35
1643883670000|2022-02-03 10:21:10|2593.96|2586.26|2594.67|2586.97|2594.94|2587.24|2593.92|2586.22|33
1643883680000|2022-02-03 10:21:20|2594.69|2586.99|2594.87|2587.17|2595.19|2587.49|2594.28|2586.58|37
1643883690000|2022-02-03 10:21:30|2595|2587.3|2594.06|2586.36|2595.73|2588.03|2593.87|2586.17|34
1643883700000|2022-02-03 10:21:40|2594.09|2586.39|2594.52|2586.82|2594.52|2586.82|2593.94|2586.24|39
1643883710000|2022-02-03 10:21:50|2594.7|2587|2593.76|2586.06|2594.71|2587.01|2593.23|2585.53|38
1643883720000|2022-02-03 10:22:00|2593.86|2586.16|2595.41|2587.71|2595.85|2588.15|2593.86|2586.16|34
1643883730000|2022-02-03 10:22:10|2595.28|2587.58|2595.11|2587.41|2595.69|2587.99|2595.04|2587.34|36
1643883740000|2022-02-03 10:22:20|2595|2587.3|2595.4|2587.7|2595.88|2588.18|2595|2587.3|36
1643883750000|2022-02-03 10:22:30|2595.31|2587.61|2597.88|2590.18|2597.88|2590.18|2595.03|2587.33|36
1643883760000|2022-02-03 10:22:40|2598.51|2590.81|2598.2|2590.5|2598.57|2590.87|2597.54|2589.84|34
1643883770000|2022-02-03 10:22:50|2597.99|2590.29|2597.77|2590.07|2598.89|2591.19|2597.64|2589.94|33
1643883780000|2022-02-03 10:23:00|2597.69|2589.99|2596.71|2589.01|2597.87|2590.17|2596.66|2588.96|35
1643883790000|2022-02-03 10:23:10|2596.7|2589|2597.16|2589.46|2597.32|2589.62|2596.6|2588.9|34
1643883800000|2022-02-03 10:23:20|2597.12|2589.42|2596.67|2588.97|2597.21|2589.51|2596.42|2588.72|33
1643883810000|2022-02-03 10:23:30|2596.46|2588.76|2596.45|2588.75|2597.53|2589.83|2596.45|2588.75|36
1643883820000|2022-02-03 10:23:40|2596.15|2588.45|2596.22|2588.52|2596.23|2588.53|2595.89|2588.19|30
1643883830000|2022-02-03 10:23:50|2596.01|2588.31|2595.26|2587.56|2596.01|2588.31|2595.21|2587.51|30
1643883840000|2022-02-03 10:24:00|2595.27|2587.57|2595.45|2587.75|2595.62|2587.92|2595.27|2587.57|32
1643883850000|2022-02-03 10:24:10|2595.42|2587.72|2594.99|2587.29|2595.46|2587.76|2594.48|2586.78|29
1643883860000|2022-02-03 10:24:20|2594.76|2587.06|2594.28|2586.58|2595.03|2587.33|2593.55|2585.85|34
1643883870000|2022-02-03 10:24:30|2593.93|2586.23|2593.44|2585.74|2594.07|2586.37|2593.41|2585.71|38
1643883880000|2022-02-03 10:24:40|2593.09|2585.39|2590.58|2582.88|2593.86|2586.16|2590.24|2582.54|40
1643883890000|2022-02-03 10:24:50|2590.32|2582.62|2589.75|2582.05|2590.78|2583.08|2589.69|2581.99|33
1643883900000|2022-02-03 10:25:00|2589.73|2582.03|2589.92|2582.22|2590.61|2582.91|2589.72|2582.02|34
1643883910000|2022-02-03 10:25:10|2590.29|2582.59|2591.15|2583.45|2591.15|2583.45|2589.47|2581.77|31
1643883920000|2022-02-03 10:25:20|2591.41|2583.71|2591.92|2584.22|2592.35|2584.65|2591.04|2583.34|33
1643883930000|2022-02-03 10:25:30|2591.68|2583.98|2591.54|2583.84|2592|2584.3|2591.45|2583.75|30
1643883940000|2022-02-03 10:25:40|2591.82|2584.12|2595.69|2587.99|2595.69|2587.99|2591.82|2584.12|38
1643883950000|2022-02-03 10:25:50|2595.73|2588.03|2597.57|2589.87|2598.21|2590.51|2595.73|2588.03|33
1643883960000|2022-02-03 10:26:00|2597.44|2589.74|2596.3|2588.6|2597.44|2589.74|2596.3|2588.6|29
1643883970000|2022-02-03 10:26:10|2596.17|2588.47|2596.9|2589.2|2596.9|2589.2|2596|2588.3|26
1643883980000|2022-02-03 10:26:20|2597.04|2589.34|2596.8|2589.1|2597.04|2589.34|2596.57|2588.87|25
1643883990000|2022-02-03 10:26:30|2596.55|2588.85|2596.16|2588.46|2596.67|2588.97|2596.15|2588.45|19
1643884000000|2022-02-03 10:26:40|2596.18|2588.48|2595.29|2587.59|2596.23|2588.53|2595.28|2587.58|34
1643884010000|2022-02-03 10:26:50|2595.3|2587.6|2597.68|2589.98|2597.71|2590.01|2595.03|2587.33|31
1643884020000|2022-02-03 10:27:00|2598.18|2590.48|2597.96|2590.26|2598.26|2590.56|2597.62|2589.92|27
1643884030000|2022-02-03 10:27:10|2598.28|2590.58|2597.99|2590.29|2598.53|2590.83|2597.14|2589.44|33
1643884040000|2022-02-03 10:27:20|2597.98|2590.28|2597.77|2590.07|2598.18|2590.48|2597.6|2589.9|31
1643884050000|2022-02-03 10:27:30|2597.44|2589.74|2597.45|2589.75|2597.97|2590.27|2597.05|2589.35|29
1643884060000|2022-02-03 10:27:40|2597.46|2589.76|2596.83|2589.13|2597.78|2590.08|2596.61|2588.91|31
1643884070000|2022-02-03 10:27:50|2596.88|2589.18|2596.35|2588.65|2597.25|2589.55|2596.26|2588.56|30
1643884080000|2022-02-03 10:28:00|2596.36|2588.66|2596.27|2588.57|2597.06|2589.36|2596.24|2588.54|16
1643884090000|2022-02-03 10:28:10|2596.14|2588.44|2595.43|2587.73|2596.5|2588.8|2595.31|2587.61|30
1643884100000|2022-02-03 10:28:20|2595.46|2587.76|2595.96|2588.26|2596.23|2588.53|2595.42|2587.72|31
1643884110000|2022-02-03 10:28:30|2595.95|2588.25|2594.28|2586.58|2595.95|2588.25|2593.84|2586.14|27
1643884120000|2022-02-03 10:28:40|2593.74|2586.04|2597.08|2589.38|2597.19|2589.49|2593.44|2585.74|37
1643884130000|2022-02-03 10:28:50|2597.24|2589.54|2598.01|2590.31|2598.56|2590.86|2597.24|2589.54|36
1643884140000|2022-02-03 10:29:00|2598.03|2590.33|2596.75|2589.05|2598.3|2590.6|2596.06|2588.36|34
1643884150000|2022-02-03 10:29:10|2596.77|2589.07|2595.8|2588.1|2597.3|2589.6|2595.71|2588.01|31
1643884160000|2022-02-03 10:29:20|2595.87|2588.17|2591.95|2584.25|2595.95|2588.25|2589.77|2582.07|40
1643884170000|2022-02-03 10:29:30|2591.65|2583.95|2591|2583.3|2592.17|2584.47|2590.1|2582.4|32
1643884180000|2022-02-03 10:29:40|2591.32|2583.62|2589.56|2581.86|2591.39|2583.69|2588.99|2581.29|35
1643884190000|2022-02-03 10:29:50|2589.45|2581.75|2592.92|2585.22|2592.92|2585.22|2589.43|2581.73|33
1643884200000|2022-02-03 10:30:00|2592.93|2585.23|2590.48|2582.78|2592.93|2585.23|2590.48|2582.78|35
1643884210000|2022-02-03 10:30:10|2591.08|2583.38|2588.78|2581.08|2591.08|2583.38|2588.62|2580.92|32
1643884220000|2022-02-03 10:30:20|2588.71|2581.01|2589.98|2582.28|2590.02|2582.32|2588.62|2580.92|37
1643884230000|2022-02-03 10:30:30|2590.01|2582.31|2589.35|2581.65|2590.15|2582.45|2588.84|2581.14|37
1643884240000|2022-02-03 10:30:40|2589.36|2581.66|2590.74|2583.04|2591.07|2583.37|2589.21|2581.51|34
1643884250000|2022-02-03 10:30:50|2590.8|2583.1|2594.93|2587.23|2595.03|2587.33|2590.8|2583.1|40
1643884260000|2022-02-03 10:31:00|2594.96|2587.26|2595.76|2588.06|2596.01|2588.31|2594.47|2586.77|38
1643884270000|2022-02-03 10:31:10|2595.72|2588.02|2595.77|2588.07|2595.82|2588.12|2595.12|2587.42|37
1643884280000|2022-02-03 10:31:20|2596|2588.3|2596.61|2588.91|2596.61|2588.91|2595.69|2587.99|33
1643884290000|2022-02-03 10:31:30|2596.6|2588.9|2598.88|2591.18|2599.51|2591.81|2596.45|2588.75|33
1643884300000|2022-02-03 10:31:40|2598.83|2591.13|2597.14|2589.44|2599.66|2591.96|2596.67|2588.97|38
1643884310000|2022-02-03 10:31:50|2597.17|2589.47|2596.83|2589.13|2597.67|2589.97|2595.45|2587.75|34
1643884320000|2022-02-03 10:32:00|2596.8|2589.1|2596.77|2589.07|2597.09|2589.39|2596.57|2588.87|33
1643884330000|2022-02-03 10:32:10|2596.81|2589.11|2596.89|2589.19|2596.95|2589.25|2596.61|2588.91|31
1643884340000|2022-02-03 10:32:20|2596.7|2589|2598.24|2590.54|2598.41|2590.71|2596.63|2588.93|36
1643884350000|2022-02-03 10:32:30|2598.17|2590.47|2598.81|2591.11|2598.81|2591.11|2597.28|2589.58|35
1643884360000|2022-02-03 10:32:40|2598.82|2591.12|2598.67|2590.97|2598.98|2591.28|2598.2|2590.5|30
1643884370000|2022-02-03 10:32:50|2598.75|2591.05|2599.53|2591.83|2599.96|2592.26|2598.75|2591.05|36
1643884380000|2022-02-03 10:33:00|2599.36|2591.66|2599.34|2591.64|2599.87|2592.17|2599.15|2591.45|33
1643884390000|2022-02-03 10:33:10|2599.27|2591.57|2601.06|2593.36|2601.06|2593.36|2599.27|2591.57|30
1643884400000|2022-02-03 10:33:20|2601.13|2593.43|2601.76|2594.06|2601.86|2594.16|2600.87|2593.17|35
1643884410000|2022-02-03 10:33:30|2601.6|2593.9|2602.62|2594.92|2602.62|2594.92|2601.28|2593.58|37
1643884420000|2022-02-03 10:33:40|2603.75|2596.05|2602.54|2594.84|2603.75|2596.05|2602.36|2594.66|37
1643884430000|2022-02-03 10:33:50|2602.55|2594.85|2602.61|2594.91|2603.11|2595.41|2602.37|2594.67|31
1643884440000|2022-02-03 10:34:00|2602.52|2594.82|2603.36|2595.66|2603.36|2595.66|2602.52|2594.82|36
1643884450000|2022-02-03 10:34:10|2603.24|2595.54|2602.46|2594.76|2603.29|2595.59|2602.46|2594.76|31
1643884460000|2022-02-03 10:34:20|2602.51|2594.81|2603.78|2596.08|2603.78|2596.08|2602.48|2594.78|30
1643884470000|2022-02-03 10:34:30|2603.86|2596.16|2602.91|2595.21|2603.88|2596.18|2602.91|2595.21|30
1643884480000|2022-02-03 10:34:40|2602.9|2595.2|2602.76|2595.06|2603.37|2595.67|2602.62|2594.92|30
1643884490000|2022-02-03 10:34:50|2602.75|2595.05|2602.75|2595.05|2602.75|2595.05|2600.61|2592.91|35
1643884500000|2022-02-03 10:35:00|2602.76|2595.06|2603.15|2595.45|2603.24|2595.54|2602.25|2594.55|38
1643884510000|2022-02-03 10:35:10|2603.12|2595.42|2602.06|2594.36|2603.12|2595.42|2601.43|2593.73|36
1643884520000|2022-02-03 10:35:20|2602.05|2594.35|2602.76|2595.06|2603.16|2595.46|2601.62|2593.92|38
1643884530000|2022-02-03 10:35:30|2602.75|2595.05|2603.59|2595.89|2603.59|2595.89|2602.28|2594.58|35
1643884540000|2022-02-03 10:35:40|2603.6|2595.9|2605.28|2597.58|2605.28|2597.58|2603.2|2595.5|36
1643884550000|2022-02-03 10:35:50|2605.27|2597.57|2605.37|2597.67|2605.76|2598.06|2605.04|2597.34|35
1643884560000|2022-02-03 10:36:00|2605.38|2597.68|2604.25|2596.55|2605.38|2597.68|2604.25|2596.55|37
1643884570000|2022-02-03 10:36:10|2604.19|2596.49|2604.92|2597.22|2604.92|2597.22|2603.62|2595.92|34
1643884580000|2022-02-03 10:36:20|2604.82|2597.12|2604.13|2596.43|2604.99|2597.29|2603.97|2596.27|33
1643884590000|2022-02-03 10:36:30|2604.19|2596.49|2604.07|2596.37|2604.35|2596.65|2603.94|2596.24|33
1643884600000|2022-02-03 10:36:40|2604.05|2596.35|2602.56|2594.86|2604.05|2596.35|2602.56|2594.86|35
1643884610000|2022-02-03 10:36:50|2602.58|2594.88|2603.54|2595.84|2603.54|2595.84|2602.54|2594.84|27
1643884620000|2022-02-03 10:37:00|2603.55|2595.85|2604.19|2596.49|2604.74|2597.04|2603.38|2595.68|35
1643884630000|2022-02-03 10:37:10|2604.09|2596.39|2603.89|2596.19|2604.28|2596.58|2603.39|2595.69|33
1643884640000|2022-02-03 10:37:20|2603.74|2596.04|2604.15|2596.45|2604.65|2596.95|2603.46|2595.76|31
1643884650000|2022-02-03 10:37:30|2604.12|2596.42|2605.69|2597.99|2605.69|2597.99|2603.9|2596.2|28
1643884660000|2022-02-03 10:37:40|2605.9|2598.2|2604.85|2597.15|2605.9|2598.2|2604.34|2596.64|35
1643884670000|2022-02-03 10:37:50|2604.74|2597.04|2603.41|2595.71|2604.74|2597.04|2603.31|2595.61|36
1643884680000|2022-02-03 10:38:00|2603.34|2595.64|2603.82|2596.12|2603.82|2596.12|2602.73|2595.03|36
1643884690000|2022-02-03 10:38:10|2603.6|2595.9|2603.47|2595.77|2603.65|2595.95|2603.41|2595.71|35
1643884700000|2022-02-03 10:38:20|2603.54|2595.84|2604.17|2596.47|2604.17|2596.47|2603.29|2595.59|29
1643884710000|2022-02-03 10:38:30|2604.02|2596.32|2603.34|2595.64|2604.22|2596.52|2603.28|2595.58|33
1643884720000|2022-02-03 10:38:40|2603.4|2595.7|2603.49|2595.79|2603.52|2595.82|2603.4|2595.7|26
1643884730000|2022-02-03 10:38:50|2603.5|2595.8|2603.31|2595.61|2603.5|2595.8|2603.3|2595.6|25
1643884740000|2022-02-03 10:39:00|2602.89|2595.19|2602.97|2595.27|2603.65|2595.95|2602.89|2595.19|20
1643884750000|2022-02-03 10:39:10|2602.96|2595.26|2602.78|2595.08|2603.04|2595.34|2602.78|2595.08|14
1643884760000|2022-02-03 10:39:20|2602.73|2595.03|2602.03|2594.33|2602.75|2595.05|2601.37|2593.67|25
1643884770000|2022-02-03 10:39:30|2602.11|2594.41|2601.79|2594.09|2602.11|2594.41|2601.38|2593.68|30
1643884780000|2022-02-03 10:39:40|2601.74|2594.04|2601.68|2593.98|2601.8|2594.1|2601.42|2593.72|25
1643884790000|2022-02-03 10:39:50|2601.79|2594.09|2601.1|2593.4|2601.79|2594.09|2601.06|2593.36|31
1643884800000|2022-02-03 10:40:00|2601.12|2593.42|2599.79|2592.09|2601.14|2593.44|2599.79|2592.09|30
1643884810000|2022-02-03 10:40:10|2599.81|2592.11|2599.95|2592.25|2600.23|2592.53|2599.77|2592.07|30
1643884820000|2022-02-03 10:40:20|2599.96|2592.26|2602.52|2594.82|2602.61|2594.91|2599.96|2592.26|40
1643884830000|2022-02-03 10:40:30|2602.35|2594.65|2601.64|2593.94|2602.35|2594.65|2600.98|2593.28|39
1643884840000|2022-02-03 10:40:40|2601.65|2593.95|2602.18|2594.48|2602.33|2594.63|2601.47|2593.77|33
1643884850000|2022-02-03 10:40:50|2602.17|2594.47|2602.17|2594.47|2602.39|2594.69|2602.07|2594.37|31
1643884860000|2022-02-03 10:41:00|2602.18|2594.48|2600.84|2593.14|2602.23|2594.53|2600.68|2592.98|33
1643884870000|2022-02-03 10:41:10|2600.79|2593.09|2600.55|2592.85|2600.82|2593.12|2599.83|2592.13|31
1643884880000|2022-02-03 10:41:20|2600.82|2593.12|2599.96|2592.26|2600.84|2593.14|2599.69|2591.99|27
1643884890000|2022-02-03 10:41:30|2599.95|2592.25|2596.84|2589.14|2599.97|2592.27|2596.84|2589.14|39
1643884900000|2022-02-03 10:41:40|2596.77|2589.07|2596.18|2588.48|2596.77|2589.07|2596.11|2588.41|35
1643884910000|2022-02-03 10:41:50|2596.42|2588.72|2596.9|2589.2|2597.87|2590.17|2595.99|2588.29|39
1643884920000|2022-02-03 10:42:00|2596.89|2589.19|2598.45|2590.75|2598.45|2590.75|2596.44|2588.74|38
1643884930000|2022-02-03 10:42:10|2598.59|2590.89|2598.17|2590.47|2598.9|2591.2|2597.84|2590.14|31
1643884940000|2022-02-03 10:42:20|2598.18|2590.48|2598.77|2591.07|2599.59|2591.89|2598.17|2590.47|36
1643884950000|2022-02-03 10:42:30|2598.72|2591.02|2599.23|2591.53|2599.5|2591.8|2598.72|2591.02|37
1643884960000|2022-02-03 10:42:40|2599.17|2591.47|2599.09|2591.39|2599.25|2591.55|2598.98|2591.28|28
1643884970000|2022-02-03 10:42:50|2599.1|2591.4|2599.85|2592.15|2599.99|2592.29|2599.06|2591.36|30
1643884980000|2022-02-03 10:43:00|2599.83|2592.13|2598.91|2591.21|2599.87|2592.17|2598.75|2591.05|35
1643884990000|2022-02-03 10:43:10|2598.75|2591.05|2597.41|2589.71|2598.89|2591.19|2597.28|2589.58|30
1643885000000|2022-02-03 10:43:20|2597.03|2589.33|2597.59|2589.89|2597.91|2590.21|2596.75|2589.05|32
1643885010000|2022-02-03 10:43:30|2597.5|2589.8|2598.19|2590.49|2598.19|2590.49|2597.36|2589.66|35
1643885020000|2022-02-03 10:43:40|2598.14|2590.44|2597.7|2590|2598.14|2590.44|2597.62|2589.92|24
1643885030000|2022-02-03 10:43:50|2597.86|2590.16|2597.72|2590.02|2598.16|2590.46|2597.7|2590|33
1643885040000|2022-02-03 10:44:00|2597.67|2589.97|2598.63|2590.93|2598.71|2591.01|2597.41|2589.71|34
1643885050000|2022-02-03 10:44:10|2598.62|2590.92|2598.69|2590.99|2598.78|2591.08|2598.53|2590.83|32
1643885060000|2022-02-03 10:44:20|2598.68|2590.98|2598.08|2590.38|2598.89|2591.19|2597.94|2590.24|33
1643885070000|2022-02-03 10:44:30|2598.09|2590.39|2599.47|2591.77|2599.67|2591.97|2598.09|2590.39|33
1643885080000|2022-02-03 10:44:40|2599.36|2591.66|2599.92|2592.22|2599.98|2592.28|2599.19|2591.49|37
1643885090000|2022-02-03 10:44:50|2599.95|2592.25|2599.95|2592.25|2600.18|2592.48|2599.42|2591.72|38
1643885100000|2022-02-03 10:45:00|2599.96|2592.26|2598.91|2591.21|2599.99|2592.29|2598.84|2591.14|34
1643885110000|2022-02-03 10:45:10|2598.9|2591.2|2599.91|2592.21|2600.25|2592.55|2598.9|2591.2|34
1643885120000|2022-02-03 10:45:20|2599.99|2592.29|2602.87|2595.17|2602.96|2595.26|2599.99|2592.29|38
1643885130000|2022-02-03 10:45:30|2602.84|2595.14|2603.68|2595.98|2603.68|2595.98|2602.59|2594.89|35
1643885140000|2022-02-03 10:45:40|2603.66|2595.96|2603.22|2595.52|2603.77|2596.07|2603.17|2595.47|24
1643885150000|2022-02-03 10:45:50|2603.23|2595.53|2603.42|2595.72|2603.57|2595.87|2603.22|2595.52|19
1643885160000|2022-02-03 10:46:00|2603.36|2595.66|2603.78|2596.08|2603.82|2596.12|2603.36|2595.66|22
1643885170000|2022-02-03 10:46:10|2603.76|2596.06|2604|2596.3|2604.06|2596.36|2603.41|2595.71|23
1643885180000|2022-02-03 10:46:20|2603.92|2596.22|2603.84|2596.14|2604.36|2596.66|2603.4|2595.7|30
1643885190000|2022-02-03 10:46:30|2603.86|2596.16|2603.57|2595.87|2603.86|2596.16|2603.47|2595.77|20
1643885200000|2022-02-03 10:46:40|2603.51|2595.81|2603.33|2595.63|2603.68|2595.98|2603.2|2595.5|22
1643885210000|2022-02-03 10:46:50|2603.68|2595.98|2604.05|2596.35|2604.69|2596.99|2603.28|2595.58|34
1643885220000|2022-02-03 10:47:00|2603.78|2596.08|2604.08|2596.38|2604.09|2596.39|2603.06|2595.36|32
1643885230000|2022-02-03 10:47:10|2603.95|2596.25|2605.4|2597.7|2605.62|2597.92|2603.45|2595.75|32
1643885240000|2022-02-03 10:47:20|2605.31|2597.61|2605.15|2597.45|2605.47|2597.77|2604.43|2596.73|33
1643885250000|2022-02-03 10:47:30|2605.16|2597.46|2605.72|2598.02|2606.08|2598.38|2605.02|2597.32|37
1643885260000|2022-02-03 10:47:40|2605.57|2597.87|2607.06|2599.36|2607.66|2599.96|2605.57|2597.87|39
1643885270000|2022-02-03 10:47:50|2607.25|2599.55|2607.29|2599.59|2607.38|2599.68|2606.68|2598.98|25
1643885280000|2022-02-03 10:48:00|2607.18|2599.48|2607.34|2599.64|2607.34|2599.64|2606.9|2599.2|31
1643885290000|2022-02-03 10:48:10|2607.39|2599.69|2607.23|2599.53|2607.6|2599.9|2607.02|2599.32|35
1643885300000|2022-02-03 10:48:20|2607.26|2599.56|2606.89|2599.19|2607.4|2599.7|2606.62|2598.92|36
1643885310000|2022-02-03 10:48:30|2606.88|2599.18|2607.21|2599.51|2607.21|2599.51|2606.88|2599.18|21
1643885320000|2022-02-03 10:48:40|2607.29|2599.59|2607.42|2599.72|2607.71|2600.01|2606.99|2599.29|37
1643885330000|2022-02-03 10:48:50|2607.43|2599.73|2607.29|2599.59|2607.43|2599.73|2606.94|2599.24|23
1643885340000|2022-02-03 10:49:00|2607.3|2599.6|2606.88|2599.18|2607.3|2599.6|2606.68|2598.98|32
1643885350000|2022-02-03 10:49:10|2607.17|2599.47|2606.22|2598.52|2607.25|2599.55|2605.88|2598.18|30
1643885360000|2022-02-03 10:49:20|2606.35|2598.65|2605.81|2598.11|2606.41|2598.71|2605.66|2597.96|31
1643885370000|2022-02-03 10:49:30|2605.8|2598.1|2606.97|2599.27|2607.23|2599.53|2605.8|2598.1|35
1643885380000|2022-02-03 10:49:40|2607.2|2599.5|2607.4|2599.7|2607.44|2599.74|2606.88|2599.18|33
1643885390000|2022-02-03 10:49:50|2607.43|2599.73|2607.32|2599.62|2608.12|2600.42|2607.32|2599.62|35
1643885400000|2022-02-03 10:50:00|2607.35|2599.65|2607.46|2599.76|2607.52|2599.82|2606.9|2599.2|32
1643885410000|2022-02-03 10:50:10|2607.22|2599.52|2605.6|2597.9|2607.56|2599.86|2605.6|2597.9|38
1643885420000|2022-02-03 10:50:20|2605.59|2597.89|2605.46|2597.76|2606.05|2598.35|2605.45|2597.75|39
1643885430000|2022-02-03 10:50:30|2605.47|2597.77|2605.55|2597.85|2605.79|2598.09|2605.47|2597.77|31
1643885440000|2022-02-03 10:50:40|2605.56|2597.86|2606.16|2598.46|2606.16|2598.46|2605.56|2597.86|32
1643885450000|2022-02-03 10:50:50|2606.17|2598.47|2605.13|2597.43|2606.31|2598.61|2605.11|2597.41|32
1643885460000|2022-02-03 10:51:00|2605.08|2597.38|2604.4|2596.7|2605.17|2597.47|2604.14|2596.44|32
1643885470000|2022-02-03 10:51:10|2604.39|2596.69|2604.11|2596.41|2604.39|2596.69|2604.03|2596.33|32
1643885480000|2022-02-03 10:51:20|2604.13|2596.43|2606.59|2598.89|2606.62|2598.92|2603.99|2596.29|35
1643885490000|2022-02-03 10:51:30|2606.56|2598.86|2606.92|2599.22|2606.94|2599.24|2605.97|2598.27|30
1643885500000|2022-02-03 10:51:40|2606.94|2599.24|2607.12|2599.42|2607.53|2599.83|2606.91|2599.21|31
1643885510000|2022-02-03 10:51:50|2607.15|2599.45|2607.38|2599.68|2607.57|2599.87|2606.91|2599.21|38
1643885520000|2022-02-03 10:52:00|2607.3|2599.6|2606.99|2599.29|2607.49|2599.79|2606.87|2599.17|34
1643885530000|2022-02-03 10:52:10|2606.98|2599.28|2606.99|2599.29|2607.27|2599.57|2606.89|2599.19|24
1643885540000|2022-02-03 10:52:20|2606.82|2599.12|2606.96|2599.26|2607.26|2599.56|2606.37|2598.67|33
1643885550000|2022-02-03 10:52:30|2607.02|2599.32|2606.89|2599.19|2607.02|2599.32|2606.74|2599.04|32
1643885560000|2022-02-03 10:52:40|2606.98|2599.28|2607.09|2599.39|2607.53|2599.83|2606.87|2599.17|31
1643885570000|2022-02-03 10:52:50|2607.16|2599.46|2607.08|2599.38|2607.16|2599.46|2606.97|2599.27|21
1643885580000|2022-02-03 10:53:00|2607.06|2599.36|2606.22|2598.52|2607.27|2599.57|2605.52|2597.82|27
1643885590000|2022-02-03 10:53:10|2606.13|2598.43|2605.43|2597.73|2606.18|2598.48|2605.43|2597.73|23
1643885600000|2022-02-03 10:53:20|2605.7|2598|2606.29|2598.59|2606.42|2598.72|2605.32|2597.62|30
1643885610000|2022-02-03 10:53:30|2606.3|2598.6|2606.4|2598.7|2606.55|2598.85|2606.16|2598.46|30
1643885620000|2022-02-03 10:53:40|2606.41|2598.71|2607.57|2599.87|2608.21|2600.51|2606.37|2598.67|34
1643885630000|2022-02-03 10:53:50|2607.58|2599.88|2607.9|2600.2|2607.9|2600.2|2607.28|2599.58|33
1643885640000|2022-02-03 10:54:00|2607.85|2600.15|2607.79|2600.09|2608.02|2600.32|2607.63|2599.93|33
1643885650000|2022-02-03 10:54:10|2607.78|2600.08|2607.51|2599.81|2607.94|2600.24|2607.3|2599.6|32
1643885660000|2022-02-03 10:54:20|2607.53|2599.83|2607.49|2599.79|2607.59|2599.89|2607.35|2599.65|33
1643885670000|2022-02-03 10:54:30|2607.4|2599.7|2607.51|2599.81|2607.55|2599.85|2607.35|2599.65|19
1643885680000|2022-02-03 10:54:40|2607.52|2599.82|2607.76|2600.06|2607.77|2600.07|2607.43|2599.73|28
1643885690000|2022-02-03 10:54:50|2607.82|2600.12|2607.57|2599.87|2607.93|2600.23|2607.57|2599.87|33
1643885700000|2022-02-03 10:55:00|2607.58|2599.88|2607.12|2599.42|2607.63|2599.93|2606.99|2599.29|24
1643885710000|2022-02-03 10:55:10|2606.73|2599.03|2605.59|2597.89|2606.99|2599.29|2605.29|2597.59|34
1643885720000|2022-02-03 10:55:20|2605.91|2598.21|2605.02|2597.32|2606.12|2598.42|2604.93|2597.23|34
1643885730000|2022-02-03 10:55:30|2605.04|2597.34|2605.3|2597.6|2605.35|2597.65|2604.22|2596.52|36
1643885740000|2022-02-03 10:55:40|2605.36|2597.66|2604.12|2596.42|2605.47|2597.77|2603.97|2596.27|31
1643885750000|2022-02-03 10:55:50|2604.11|2596.41|2604.56|2596.86|2604.83|2597.13|2603.99|2596.29|36
1643885760000|2022-02-03 10:56:00|2604.48|2596.78|2604.44|2596.74|2604.66|2596.96|2603.91|2596.21|39
1643885770000|2022-02-03 10:56:10|2604.42|2596.72|2604.44|2596.74|2605.26|2597.56|2604.27|2596.57|34
1643885780000|2022-02-03 10:56:20|2604.45|2596.75|2604.54|2596.84|2604.67|2596.97|2604.44|2596.74|33
1643885790000|2022-02-03 10:56:30|2604.55|2596.85|2604.74|2597.04|2605.07|2597.37|2604.46|2596.76|30
1643885800000|2022-02-03 10:56:40|2604.67|2596.97|2604.27|2596.57|2604.67|2596.97|2604.1|2596.4|32
1643885810000|2022-02-03 10:56:50|2604.3|2596.6|2604.37|2596.67|2604.39|2596.69|2604.24|2596.54|24
1643885820000|2022-02-03 10:57:00|2604.36|2596.66|2604.95|2597.25|2605.12|2597.42|2604.25|2596.55|31
1643885830000|2022-02-03 10:57:10|2605.05|2597.35|2605.03|2597.33|2605.12|2597.42|2604.94|2597.24|22
1643885840000|2022-02-03 10:57:20|2605.02|2597.32|2606.78|2599.08|2607.02|2599.32|2604.96|2597.26|26
1643885850000|2022-02-03 10:57:30|2606.54|2598.84|2605.95|2598.25|2606.54|2598.84|2605.78|2598.08|28
1643885860000|2022-02-03 10:57:40|2605.98|2598.28|2605.96|2598.26|2606.14|2598.44|2605.86|2598.16|33
1643885870000|2022-02-03 10:57:50|2606.08|2598.38|2606.15|2598.45|2606.29|2598.59|2605.96|2598.26|32
1643885880000|2022-02-03 10:58:00|2606.11|2598.41|2604.18|2596.48|2606.13|2598.43|2604.1|2596.4|28
1643885890000|2022-02-03 10:58:10|2604.17|2596.47|2604.89|2597.19|2604.89|2597.19|2604.05|2596.35|22
1643885900000|2022-02-03 10:58:20|2604.94|2597.24|2604.73|2597.03|2605.85|2598.15|2604.35|2596.65|39
1643885910000|2022-02-03 10:58:30|2604.74|2597.04|2604.47|2596.77|2604.99|2597.29|2604.3|2596.6|34
1643885920000|2022-02-03 10:58:40|2604.55|2596.85|2605.01|2597.31|2605.14|2597.44|2604.44|2596.74|31
1643885930000|2022-02-03 10:58:50|2605.02|2597.32|2605.14|2597.44|2605.72|2598.02|2604.92|2597.22|35
1643885940000|2022-02-03 10:59:00|2604.94|2597.24|2604.69|2596.99|2605.8|2598.1|2604.59|2596.89|39
1643885950000|2022-02-03 10:59:10|2604.67|2596.97|2604.24|2596.54|2605.05|2597.35|2604.15|2596.45|28
1643885960000|2022-02-03 10:59:20|2604.25|2596.55|2603.98|2596.28|2604.37|2596.67|2603.83|2596.13|30
1643885970000|2022-02-03 10:59:30|2604|2596.3|2602.77|2595.07|2604|2596.3|2602.69|2594.99|33
1643885980000|2022-02-03 10:59:40|2602.78|2595.08|2601.92|2594.22|2603.01|2595.31|2601.76|2594.06|33
1643885990000|2022-02-03 10:59:50|2601.94|2594.24|2600.9|2593.2|2602.23|2594.53|2600.4|2592.7|27
1643886000000|2022-02-03 11:00:00|2600.75|2593.05|2600.15|2592.45|2600.8|2593.1|2599.92|2592.22|34
1643886010000|2022-02-03 11:00:10|2599.95|2592.25|2602.26|2594.56|2602.76|2595.06|2599.95|2592.25|37
1643886020000|2022-02-03 11:00:20|2602.27|2594.57|2604.21|2596.51|2604.21|2596.51|2602.25|2594.55|29
1643886030000|2022-02-03 11:00:30|2604.58|2596.88|2604.3|2596.6|2605.27|2597.57|2604.18|2596.48|33
1643886040000|2022-02-03 11:00:40|2604.37|2596.67|2605.49|2597.79|2605.86|2598.16|2604.29|2596.59|25
1643886050000|2022-02-03 11:00:50|2605.64|2597.94|2605.16|2597.46|2605.71|2598.01|2605.16|2597.46|37
1643886060000|2022-02-03 11:01:00|2605.14|2597.44|2604.5|2596.8|2605.18|2597.48|2604.06|2596.36|33
1643886070000|2022-02-03 11:01:10|2604.41|2596.71|2603.42|2595.72|2604.71|2597.01|2603.31|2595.61|30
1643886080000|2022-02-03 11:01:20|2603.4|2595.7|2603.16|2595.46|2603.53|2595.83|2603.15|2595.45|31
1643886090000|2022-02-03 11:01:30|2603.22|2595.52|2602.62|2594.92|2603.26|2595.56|2602.62|2594.92|30
1643886100000|2022-02-03 11:01:40|2602.63|2594.93|2602.63|2594.93|2602.8|2595.1|2602.55|2594.85|24
1643886110000|2022-02-03 11:01:50|2602.62|2594.92|2601.38|2593.68|2602.79|2595.09|2601.38|2593.68|36
1643886120000|2022-02-03 11:02:00|2601.39|2593.69|2600.71|2593.01|2601.5|2593.8|2600.71|2593.01|31
1643886130000|2022-02-03 11:02:10|2600.77|2593.07|2600.43|2592.73|2601.02|2593.32|2600.4|2592.7|37
1643886140000|2022-02-03 11:02:20|2600.4|2592.7|2600.68|2592.98|2600.79|2593.09|2600.01|2592.31|29
1643886150000|2022-02-03 11:02:30|2600.65|2592.95|2600.24|2592.54|2600.79|2593.09|2600.05|2592.35|31
1643886160000|2022-02-03 11:02:40|2600.3|2592.6|2599.29|2591.59|2600.47|2592.77|2599.22|2591.52|34
1643886170000|2022-02-03 11:02:50|2599.05|2591.35|2598.24|2590.54|2599.05|2591.35|2598.14|2590.44|36
1643886180000|2022-02-03 11:03:00|2598.3|2590.6|2597.76|2590.06|2598.3|2590.6|2597.05|2589.35|31
1643886190000|2022-02-03 11:03:10|2597.83|2590.13|2596.57|2588.87|2598.17|2590.47|2596.55|2588.85|36
1643886200000|2022-02-03 11:03:20|2596.55|2588.85|2597.26|2589.56|2597.33|2589.63|2595.91|2588.21|29
1643886210000|2022-02-03 11:03:30|2597.34|2589.64|2597.22|2589.52|2597.38|2589.68|2596.99|2589.29|27
1643886220000|2022-02-03 11:03:40|2597.33|2589.63|2599.53|2591.83|2599.6|2591.9|2597.24|2589.54|31
1643886230000|2022-02-03 11:03:50|2599.54|2591.84|2599.04|2591.34|2599.65|2591.95|2599|2591.3|30
1643886240000|2022-02-03 11:04:00|2599.07|2591.37|2599.63|2591.93|2600.53|2592.83|2598.95|2591.25|35
1643886250000|2022-02-03 11:04:10|2599.86|2592.16|2599.98|2592.28|2600.15|2592.45|2599.39|2591.69|36
1643886260000|2022-02-03 11:04:20|2599.99|2592.29|2599.42|2591.72|2600.14|2592.44|2599.28|2591.58|31
1643886270000|2022-02-03 11:04:30|2599.28|2591.58|2599.53|2591.83|2599.73|2592.03|2598.94|2591.24|17
1643886280000|2022-02-03 11:04:40|2599.75|2592.05|2599.96|2592.26|2600.13|2592.43|2599.72|2592.02|27
1643886290000|2022-02-03 11:04:50|2600.05|2592.35|2598.58|2590.88|2600.05|2592.35|2598.56|2590.86|30
1643886300000|2022-02-03 11:05:00|2598.68|2590.98|2597.97|2590.27|2598.68|2590.98|2597.9|2590.2|33
1643886310000|2022-02-03 11:05:10|2597.47|2589.77|2599.05|2591.35|2599.37|2591.67|2597.13|2589.43|38
1643886320000|2022-02-03 11:05:20|2599.17|2591.47|2598.95|2591.25|2599.55|2591.85|2598.82|2591.12|33
1643886330000|2022-02-03 11:05:30|2599.27|2591.57|2600.8|2593.1|2600.8|2593.1|2599.18|2591.48|36
1643886340000|2022-02-03 11:05:40|2600.83|2593.13|2601.14|2593.44|2601.28|2593.58|2600.78|2593.08|33
1643886350000|2022-02-03 11:05:50|2601.21|2593.51|2601.16|2593.46|2601.39|2593.69|2600.84|2593.14|37
1643886360000|2022-02-03 11:06:00|2601.26|2593.56|2600.53|2592.83|2601.29|2593.59|2600.23|2592.53|28
1643886370000|2022-02-03 11:06:10|2600.44|2592.74|2600.59|2592.89|2600.6|2592.9|2600.08|2592.38|31
1643886380000|2022-02-03 11:06:20|2600.51|2592.81|2601.84|2594.14|2601.84|2594.14|2600.45|2592.75|23
1643886390000|2022-02-03 11:06:30|2601.89|2594.19|2601.68|2593.98|2601.94|2594.24|2601.32|2593.62|32
1643886400000|2022-02-03 11:06:40|2601.63|2593.93|2601.58|2593.88|2601.75|2594.05|2601.52|2593.82|28
1643886410000|2022-02-03 11:06:50|2601.57|2593.87|2601.26|2593.56|2601.69|2593.99|2600.92|2593.22|31
1643886420000|2022-02-03 11:07:00|2601.33|2593.63|2601.98|2594.28|2602.02|2594.32|2601.33|2593.63|31
1643886430000|2022-02-03 11:07:10|2601.92|2594.22|2600.89|2593.19|2601.92|2594.22|2600.78|2593.08|30
1643886440000|2022-02-03 11:07:20|2600.9|2593.2|2602.63|2594.93|2602.9|2595.2|2600.9|2593.2|35
1643886450000|2022-02-03 11:07:30|2602.68|2594.98|2602.41|2594.71|2602.86|2595.16|2601.92|2594.22|36
1643886460000|2022-02-03 11:07:40|2602.95|2595.25|2603.22|2595.52|2603.95|2596.25|2602.15|2594.45|27
1643886470000|2022-02-03 11:07:50|2603.45|2595.75|2604.01|2596.31|2604.11|2596.41|2602.87|2595.17|35
1643886480000|2022-02-03 11:08:00|2604.21|2596.51|2604.59|2596.89|2604.59|2596.89|2604.15|2596.45|31
1643886490000|2022-02-03 11:08:10|2604.36|2596.66|2603.75|2596.05|2604.36|2596.66|2603.66|2595.96|29
1643886500000|2022-02-03 11:08:20|2603.81|2596.11|2603.78|2596.08|2603.83|2596.13|2603.18|2595.48|21
1643886510000|2022-02-03 11:08:30|2603.76|2596.06|2603.63|2595.93|2603.76|2596.06|2603.47|2595.77|29
1643886520000|2022-02-03 11:08:40|2603.69|2595.99|2603.66|2595.96|2603.97|2596.27|2603.49|2595.79|29
1643886530000|2022-02-03 11:08:50|2603.69|2595.99|2603.76|2596.06|2604.11|2596.41|2603.63|2595.93|31
1643886540000|2022-02-03 11:09:00|2603.75|2596.05|2603.84|2596.14|2603.87|2596.17|2603.65|2595.95|25
1643886550000|2022-02-03 11:09:10|2603.89|2596.19|2604.38|2596.68|2604.46|2596.76|2603.71|2596.01|27
1643886560000|2022-02-03 11:09:20|2604.4|2596.7|2604.58|2596.88|2604.6|2596.9|2604.4|2596.7|32
1643886570000|2022-02-03 11:09:30|2604.57|2596.87|2604.78|2597.08|2604.81|2597.11|2604.55|2596.85|27
1643886580000|2022-02-03 11:09:40|2604.81|2597.11|2604.86|2597.16|2604.88|2597.18|2604.75|2597.05|29
1643886590000|2022-02-03 11:09:50|2604.84|2597.14|2604.33|2596.63|2604.84|2597.14|2604.03|2596.33|30
1643886600000|2022-02-03 11:10:00|2604.43|2596.73|2604.47|2596.77|2604.57|2596.87|2604.4|2596.7|29
1643886610000|2022-02-03 11:10:10|2604.46|2596.76|2604.55|2596.85|2604.57|2596.87|2604.46|2596.76|15
1643886620000|2022-02-03 11:10:20|2604.56|2596.86|2604.64|2596.94|2604.64|2596.94|2604.5|2596.8|25
1643886630000|2022-02-03 11:10:30|2604.33|2596.63|2605.14|2597.44|2605.23|2597.53|2604.33|2596.63|27
1643886640000|2022-02-03 11:10:40|2605.13|2597.43|2605|2597.3|2605.13|2597.43|2604.82|2597.12|26
1643886650000|2022-02-03 11:10:50|2604.99|2597.29|2605.1|2597.4|2605.11|2597.41|2604.9|2597.2|21
1643886660000|2022-02-03 11:11:00|2605.08|2597.38|2605.04|2597.34|2605.1|2597.4|2605.02|2597.32|25
1643886670000|2022-02-03 11:11:10|2605.05|2597.35|2604.87|2597.17|2605.1|2597.4|2604.27|2596.57|27
1643886680000|2022-02-03 11:11:20|2604.69|2596.99|2605.1|2597.4|2605.73|2598.03|2604.69|2596.99|33
1643886690000|2022-02-03 11:11:30|2605.27|2597.57|2605.2|2597.5|2605.33|2597.63|2604.75|2597.05|31
1643886700000|2022-02-03 11:11:40|2605.21|2597.51|2604.77|2597.07|2605.34|2597.64|2604.31|2596.61|25
1643886710000|2022-02-03 11:11:50|2604.88|2597.18|2605.5|2597.8|2605.65|2597.95|2604.88|2597.18|36
1643886720000|2022-02-03 11:12:00|2605.67|2597.97|2605.56|2597.86|2605.67|2597.97|2605.49|2597.79|23
1643886730000|2022-02-03 11:12:10|2605.57|2597.87|2606.44|2598.74|2606.44|2598.74|2605.44|2597.74|17
1643886740000|2022-02-03 11:12:20|2606.36|2598.66|2606.71|2599.01|2607.37|2599.67|2606.36|2598.66|36
1643886750000|2022-02-03 11:12:30|2606.84|2599.14|2607.07|2599.37|2607.24|2599.54|2606.83|2599.13|36
1643886760000|2022-02-03 11:12:40|2607.08|2599.38|2605.73|2598.03|2607.16|2599.46|2605.65|2597.95|33
1643886770000|2022-02-03 11:12:50|2605.72|2598.02|2606.16|2598.46|2606.28|2598.58|2605.48|2597.78|33
1643886780000|2022-02-03 11:13:00|2606.17|2598.47|2605.26|2597.56|2607.17|2599.47|2605.26|2597.56|32
1643886790000|2022-02-03 11:13:10|2605.38|2597.68|2605.18|2597.48|2605.53|2597.83|2604.52|2596.82|34
1643886800000|2022-02-03 11:13:20|2605.07|2597.37|2604.76|2597.06|2605.72|2598.02|2604.56|2596.86|39
1643886810000|2022-02-03 11:13:30|2604.73|2597.03|2604.99|2597.29|2605.02|2597.32|2604.69|2596.99|32
1643886820000|2022-02-03 11:13:40|2604.93|2597.23|2604.84|2597.14|2605.03|2597.33|2604.79|2597.09|26
1643886830000|2022-02-03 11:13:50|2604.89|2597.19|2604.84|2597.14|2604.93|2597.23|2604.63|2596.93|30
1643886840000|2022-02-03 11:14:00|2604.91|2597.21|2604.7|2597|2605.43|2597.73|2604.69|2596.99|25
1643886850000|2022-02-03 11:14:10|2604.69|2596.99|2604.81|2597.11|2604.81|2597.11|2604.53|2596.83|17
1643886860000|2022-02-03 11:14:20|2604.91|2597.21|2605.23|2597.53|2605.28|2597.58|2604.75|2597.05|36
1643886870000|2022-02-03 11:14:30|2605.29|2597.59|2605.26|2597.56|2605.46|2597.76|2605.18|2597.48|32
1643886880000|2022-02-03 11:14:40|2605.36|2597.66|2605.53|2597.83|2605.61|2597.91|2605.34|2597.64|24
1643886890000|2022-02-03 11:14:50|2605.54|2597.84|2605.62|2597.92|2605.82|2598.12|2605.42|2597.72|22
1643886900000|2022-02-03 11:15:00|2605.56|2597.86|2604.76|2597.06|2605.72|2598.02|2604.49|2596.79|27
1643886910000|2022-02-03 11:15:10|2604.88|2597.18|2603.85|2596.15|2604.88|2597.18|2603.57|2595.87|36
1643886920000|2022-02-03 11:15:20|2603.84|2596.14|2604.66|2596.96|2604.69|2596.99|2603.2|2595.5|34
1643886930000|2022-02-03 11:15:30|2604.77|2597.07|2605.02|2597.32|2605.02|2597.32|2604.53|2596.83|27
1643886940000|2022-02-03 11:15:40|2605.15|2597.45|2606.08|2598.38|2606.32|2598.62|2605.15|2597.45|36
1643886950000|2022-02-03 11:15:50|2606.09|2598.39|2606.07|2598.37|2606.09|2598.39|2605.91|2598.21|27
1643886960000|2022-02-03 11:16:00|2606.06|2598.36|2606.17|2598.47|2606.26|2598.56|2606.01|2598.31|17
1643886970000|2022-02-03 11:16:10|2606.2|2598.5|2605.61|2597.91|2606.52|2598.82|2605.53|2597.83|28
1643886980000|2022-02-03 11:16:20|2605.58|2597.88|2604.67|2596.97|2605.58|2597.88|2604.4|2596.7|31
1643886990000|2022-02-03 11:16:30|2604.73|2597.03|2605.37|2597.67|2605.68|2597.98|2604.47|2596.77|33
1643887000000|2022-02-03 11:16:40|2605.33|2597.63|2604.96|2597.26|2605.54|2597.84|2604.62|2596.92|36
1643887010000|2022-02-03 11:16:50|2605.11|2597.41|2605.3|2597.6|2605.58|2597.88|2605.11|2597.41|27
1643887020000|2022-02-03 11:17:00|2605.35|2597.65|2605.36|2597.66|2605.43|2597.73|2605.24|2597.54|13
1643887030000|2022-02-03 11:17:10|2605.38|2597.68|2605.24|2597.54|2605.43|2597.73|2605.24|2597.54|16
1643887040000|2022-02-03 11:17:20|2605.26|2597.56|2605.18|2597.48|2605.3|2597.6|2605.16|2597.46|13
1643887050000|2022-02-03 11:17:30|2605.26|2597.56|2606.07|2598.37|2606.09|2598.39|2605.26|2597.56|28
1643887060000|2022-02-03 11:17:40|2606.12|2598.42|2605.32|2597.62|2606.12|2598.42|2605.05|2597.35|31
1643887070000|2022-02-03 11:17:50|2605.35|2597.65|2606.95|2599.25|2606.95|2599.25|2605.35|2597.65|33
1643887080000|2022-02-03 11:18:00|2606.93|2599.23|2607.37|2599.67|2607.88|2600.18|2606.87|2599.17|34
1643887090000|2022-02-03 11:18:10|2607.3|2599.6|2607.32|2599.62|2607.47|2599.77|2607.21|2599.51|17
1643887100000|2022-02-03 11:18:20|2607.3|2599.6|2605.68|2597.98|2607.39|2599.69|2605.64|2597.94|32
1643887110000|2022-02-03 11:18:30|2605.66|2597.96|2605.55|2597.85|2605.71|2598.01|2605.39|2597.69|30
1643887120000|2022-02-03 11:18:40|2605.58|2597.88|2604.93|2597.23|2605.64|2597.94|2604.93|2597.23|24
1643887130000|2022-02-03 11:18:50|2604.85|2597.15|2603.73|2596.03|2604.85|2597.15|2603.73|2596.03|29
1643887140000|2022-02-03 11:19:00|2603.7|2596|2600.3|2592.6|2603.84|2596.14|2600.3|2592.6|26
1643887150000|2022-02-03 11:19:10|2599.74|2592.04|2601.3|2593.6|2601.58|2593.88|2599.13|2591.43|37
1643887160000|2022-02-03 11:19:20|2601.33|2593.63|2598.5|2590.8|2601.36|2593.66|2598.4|2590.7|32
1643887170000|2022-02-03 11:19:30|2598.54|2590.84|2598.96|2591.26|2599.73|2592.03|2598.54|2590.84|36
1643887180000|2022-02-03 11:19:40|2598.98|2591.28|2600.6|2592.9|2600.69|2592.99|2598.77|2591.07|39
1643887190000|2022-02-03 11:19:50|2600.48|2592.78|2600.56|2592.86|2601.27|2593.57|2600.09|2592.39|36
1643887200000|2022-02-03 11:20:00|2600.44|2592.74|2600.21|2592.51|2600.46|2592.76|2600.18|2592.48|26
1643887210000|2022-02-03 11:20:10|2600.04|2592.34|2598.83|2591.13|2600.08|2592.38|2598.8|2591.1|34
1643887220000|2022-02-03 11:20:20|2598.74|2591.04|2597.88|2590.18|2599.16|2591.46|2597.79|2590.09|37
1643887230000|2022-02-03 11:20:30|2597.74|2590.04|2598.63|2590.93|2598.92|2591.22|2596.96|2589.26|38
1643887240000|2022-02-03 11:20:40|2598.56|2590.86|2599.68|2591.98|2599.94|2592.24|2597.79|2590.09|39
1643887250000|2022-02-03 11:20:50|2599.75|2592.05|2599.74|2592.04|2600.36|2592.66|2599.58|2591.88|37
1643887260000|2022-02-03 11:21:00|2599.76|2592.06|2599.87|2592.17|2600.16|2592.46|2599.49|2591.79|32
1643887270000|2022-02-03 11:21:10|2599.91|2592.21|2602.24|2594.54|2602.57|2594.87|2599.74|2592.04|36
1643887280000|2022-02-03 11:21:20|2602.16|2594.46|2600.53|2592.83|2602.84|2595.14|2599.83|2592.13|38
1643887290000|2022-02-03 11:21:30|2600.63|2592.93|2600.82|2593.12|2601.1|2593.4|2600.19|2592.49|38
1643887300000|2022-02-03 11:21:40|2600.88|2593.18|2600.96|2593.26|2601.37|2593.67|2600.22|2592.52|37
1643887310000|2022-02-03 11:21:50|2600.91|2593.21|2600.21|2592.51|2600.95|2593.25|2599.9|2592.2|31
1643887320000|2022-02-03 11:22:00|2600.14|2592.44|2599.51|2591.81|2600.76|2593.06|2599.37|2591.67|36
1643887330000|2022-02-03 11:22:10|2599.5|2591.8|2599.62|2591.92|2600.46|2592.76|2599.5|2591.8|32
1643887340000|2022-02-03 11:22:20|2599.68|2591.98|2600.16|2592.46|2601.04|2593.34|2599.6|2591.9|35
1643887350000|2022-02-03 11:22:30|2600.26|2592.56|2600.76|2593.06|2600.82|2593.12|2600.21|2592.51|25
1643887360000|2022-02-03 11:22:40|2600.8|2593.1|2601.26|2593.56|2601.29|2593.59|2600.75|2593.05|35
1643887370000|2022-02-03 11:22:50|2601.23|2593.53|2601.14|2593.44|2601.38|2593.68|2600.96|2593.26|34
1643887380000|2022-02-03 11:23:00|2600.94|2593.24|2600.97|2593.27|2600.97|2593.27|2600.33|2592.63|39
1643887390000|2022-02-03 11:23:10|2600.84|2593.14|2600.89|2593.19|2601.74|2594.04|2600.72|2593.02|36
1643887400000|2022-02-03 11:23:20|2600.92|2593.22|2599.87|2592.17|2600.92|2593.22|2599.45|2591.75|29
1643887410000|2022-02-03 11:23:30|2599.89|2592.19|2599.69|2591.99|2599.95|2592.25|2599.49|2591.79|29
1643887420000|2022-02-03 11:23:40|2599.67|2591.97|2598.82|2591.12|2599.78|2592.08|2598.72|2591.02|31
1643887430000|2022-02-03 11:23:50|2598.7|2591|2600.22|2592.52|2600.26|2592.56|2598.7|2591|36
1643887440000|2022-02-03 11:24:00|2600.35|2592.65|2600.75|2593.05|2601.44|2593.74|2600.35|2592.65|33
1643887450000|2022-02-03 11:24:10|2600.79|2593.09|2600.87|2593.17|2600.93|2593.23|2600.76|2593.06|28
1643887460000|2022-02-03 11:24:20|2600.94|2593.24|2600.86|2593.16|2601.04|2593.34|2600.69|2592.99|32
1643887470000|2022-02-03 11:24:30|2600.87|2593.17|2600.95|2593.25|2601.09|2593.39|2600.81|2593.11|31
1643887480000|2022-02-03 11:24:40|2600.96|2593.26|2600.25|2592.55|2601.03|2593.33|2600.25|2592.55|34
1643887490000|2022-02-03 11:24:50|2600.22|2592.52|2600.28|2592.58|2600.39|2592.69|2600.07|2592.37|38
1643887500000|2022-02-03 11:25:00|2600.21|2592.51|2599.06|2591.36|2600.24|2592.54|2598.86|2591.16|34
1643887510000|2022-02-03 11:25:10|2598.97|2591.27|2598.43|2590.73|2599.04|2591.34|2598.34|2590.64|31
1643887520000|2022-02-03 11:25:20|2598.35|2590.65|2598.96|2591.26|2599.06|2591.36|2598.35|2590.65|30
1643887530000|2022-02-03 11:25:30|2598.91|2591.21|2598.16|2590.46|2598.94|2591.24|2598.11|2590.41|25
1643887540000|2022-02-03 11:25:40|2598.22|2590.52|2599.18|2591.48|2599.59|2591.89|2598.22|2590.52|39
1643887550000|2022-02-03 11:25:50|2598.91|2591.21|2598.91|2591.21|2599.32|2591.62|2598.76|2591.06|31
1643887560000|2022-02-03 11:26:00|2598.89|2591.19|2600.33|2592.63|2600.43|2592.73|2598.89|2591.19|35
1643887570000|2022-02-03 11:26:10|2600.32|2592.62|2600.18|2592.48|2600.55|2592.85|2599.92|2592.22|32
1643887580000|2022-02-03 11:26:20|2600.17|2592.47|2601.58|2593.88|2601.58|2593.88|2600.11|2592.41|33
1643887590000|2022-02-03 11:26:30|2601.8|2594.1|2603.38|2595.68|2603.45|2595.75|2601.75|2594.05|36
1643887600000|2022-02-03 11:26:40|2603.16|2595.46|2605.13|2597.43|2605.82|2598.12|2602.82|2595.12|37
1643887610000|2022-02-03 11:26:50|2604.97|2597.27|2603.77|2596.07|2604.97|2597.27|2603.52|2595.82|33
1643887620000|2022-02-03 11:27:00|2603.72|2596.02|2601.54|2593.84|2603.72|2596.02|2601.12|2593.42|36
1643887630000|2022-02-03 11:27:10|2601.63|2593.93|2603.33|2595.63|2603.51|2595.81|2601.54|2593.84|31
1643887640000|2022-02-03 11:27:20|2603.34|2595.64|2602.05|2594.35|2603.61|2595.91|2601.87|2594.17|36
1643887650000|2022-02-03 11:27:30|2602.12|2594.42|2603.03|2595.33|2604.08|2596.38|2602.12|2594.42|32
1643887660000|2022-02-03 11:27:40|2602.87|2595.17|2602.98|2595.28|2603.74|2596.04|2602.55|2594.85|38
1643887670000|2022-02-03 11:27:50|2602.79|2595.09|2602.51|2594.81|2602.79|2595.09|2601.79|2594.09|33
1643887680000|2022-02-03 11:28:00|2602.6|2594.9|2602.77|2595.07|2602.98|2595.28|2602.54|2594.84|28
1643887690000|2022-02-03 11:28:10|2602.76|2595.06|2602.67|2594.97|2602.89|2595.19|2602.62|2594.92|32
1643887700000|2022-02-03 11:28:20|2602.58|2594.88|2602.78|2595.08|2602.93|2595.23|2602.05|2594.35|34
1643887710000|2022-02-03 11:28:30|2602.93|2595.23|2604.23|2596.53|2604.3|2596.6|2602.78|2595.08|35
1643887720000|2022-02-03 11:28:40|2604.13|2596.43|2604.49|2596.79|2604.62|2596.92|2604.13|2596.43|37
1643887730000|2022-02-03 11:28:50|2604.48|2596.78|2607.18|2599.48|2607.23|2599.53|2604.23|2596.53|37
1643887740000|2022-02-03 11:29:00|2607.1|2599.4|2609.47|2601.77|2609.77|2602.07|2607.1|2599.4|37
1643887750000|2022-02-03 11:29:10|2609.39|2601.69|2609.93|2602.23|2611.4|2603.7|2609.39|2601.69|36
1643887760000|2022-02-03 11:29:20|2609.65|2601.95|2613.18|2605.48|2613.21|2605.51|2609.54|2601.84|37
1643887770000|2022-02-03 11:29:30|2612.32|2604.62|2612.4|2604.7|2612.59|2604.89|2611.15|2603.45|39
1643887780000|2022-02-03 11:29:40|2612.35|2604.65|2612.54|2604.84|2612.86|2605.16|2612.34|2604.64|32
1643887790000|2022-02-03 11:29:50|2612.53|2604.83|2614.53|2606.83|2615.52|2607.82|2612.45|2604.75|40
1643887800000|2022-02-03 11:30:00|2614.5|2606.8|2615.1|2607.4|2615.8|2608.1|2614.02|2606.32|36
1643887810000|2022-02-03 11:30:10|2615.03|2607.33|2614.55|2606.85|2615.26|2607.56|2613.8|2606.1|38
1643887820000|2022-02-03 11:30:20|2614.32|2606.62|2615.44|2607.74|2615.49|2607.79|2614.17|2606.47|37
1643887830000|2022-02-03 11:30:30|2615.56|2607.86|2614.72|2607.02|2615.59|2607.89|2614.6|2606.9|39
1643887840000|2022-02-03 11:30:40|2614.76|2607.06|2614.51|2606.81|2614.85|2607.15|2613.34|2605.64|39
1643887850000|2022-02-03 11:30:50|2614.53|2606.83|2614.73|2607.03|2615.11|2607.41|2613.28|2605.58|37
1643887860000|2022-02-03 11:31:00|2614.77|2607.07|2614.75|2607.05|2615.33|2607.63|2614.31|2606.61|38
1643887870000|2022-02-03 11:31:10|2614.79|2607.09|2620.22|2612.52|2620.55|2612.85|2614.78|2607.08|40
1643887880000|2022-02-03 11:31:20|2620.39|2612.69|2620.44|2612.74|2622.03|2614.33|2620.39|2612.69|39
1643887890000|2022-02-03 11:31:30|2620.42|2612.72|2620.31|2612.61|2621.69|2613.99|2619.47|2611.77|40
1643887900000|2022-02-03 11:31:40|2620.39|2612.69|2619.83|2612.13|2620.81|2613.11|2619.82|2612.12|37
1643887910000|2022-02-03 11:31:50|2619.94|2612.24|2620.85|2613.15|2621.7|2614|2619.4|2611.7|35
1643887920000|2022-02-03 11:32:00|2621.11|2613.41|2620.1|2612.4|2621.14|2613.44|2620.05|2612.35|39
1643887930000|2022-02-03 11:32:10|2620.3|2612.6|2620.84|2613.14|2621.28|2613.58|2619.21|2611.51|40
1643887940000|2022-02-03 11:32:20|2621.03|2613.33|2623.05|2615.35|2623.48|2615.78|2621.02|2613.32|36
1643887950000|2022-02-03 11:32:30|2623.03|2615.33|2624.05|2616.35|2624.78|2617.08|2622.79|2615.09|39
1643887960000|2022-02-03 11:32:40|2624.74|2617.04|2623.42|2615.72|2624.78|2617.08|2623.21|2615.51|40
1643887970000|2022-02-03 11:32:50|2623.75|2616.05|2624.3|2616.6|2624.54|2616.84|2623.56|2615.86|33
1643887980000|2022-02-03 11:33:00|2623.54|2615.84|2622.4|2614.7|2624.28|2616.58|2622.4|2614.7|39
1643887990000|2022-02-03 11:33:10|2622.05|2614.35|2620.72|2613.02|2622.28|2614.58|2620.21|2612.51|37
1643888000000|2022-02-03 11:33:20|2620.75|2613.05|2624.27|2616.57|2624.27|2616.57|2620.26|2612.56|36
1643888010000|2022-02-03 11:33:30|2624.15|2616.45|2622.82|2615.12|2624.25|2616.55|2622.51|2614.81|40
1643888020000|2022-02-03 11:33:40|2622.77|2615.07|2621.87|2614.17|2623.05|2615.35|2621.79|2614.09|34
1643888030000|2022-02-03 11:33:50|2621.88|2614.18|2622.54|2614.84|2623.37|2615.67|2621.8|2614.1|39
1643888040000|2022-02-03 11:34:00|2622.46|2614.76|2621.51|2613.81|2622.79|2615.09|2621.36|2613.66|39
1643888050000|2022-02-03 11:34:10|2621.47|2613.77|2621.25|2613.55|2621.78|2614.08|2620.85|2613.15|30
1643888060000|2022-02-03 11:34:20|2621.3|2613.6|2621.42|2613.72|2621.44|2613.74|2620.59|2612.89|32
1643888070000|2022-02-03 11:34:30|2621.41|2613.71|2622.87|2615.17|2622.87|2615.17|2620.77|2613.07|37
1643888080000|2022-02-03 11:34:40|2623.02|2615.32|2623.15|2615.45|2623.25|2615.55|2622.34|2614.64|35
1643888090000|2022-02-03 11:34:50|2622.78|2615.08|2621.93|2614.23|2622.99|2615.29|2621.9|2614.2|33
1643888100000|2022-02-03 11:35:00|2621.84|2614.14|2621.95|2614.25|2622.44|2614.74|2621.69|2613.99|36
1643888110000|2022-02-03 11:35:10|2621.75|2614.05|2624.53|2616.83|2624.59|2616.89|2621.75|2614.05|37
1643888120000|2022-02-03 11:35:20|2624.61|2616.91|2625.03|2617.33|2626.15|2618.45|2624.51|2616.81|39
1643888130000|2022-02-03 11:35:30|2624.83|2617.13|2625.13|2617.43|2625.99|2618.29|2624.58|2616.88|38
1643888140000|2022-02-03 11:35:40|2624.86|2617.16|2625.53|2617.83|2626.23|2618.53|2624.86|2617.16|38
1643888150000|2022-02-03 11:35:50|2625.57|2617.87|2624.94|2617.24|2626.02|2618.32|2624.76|2617.06|39
1643888160000|2022-02-03 11:36:00|2624.72|2617.02|2625.99|2618.29|2626.34|2618.64|2624.71|2617.01|38
1643888170000|2022-02-03 11:36:10|2625.91|2618.21|2623.41|2615.71|2626.9|2619.2|2623.33|2615.63|38
1643888180000|2022-02-03 11:36:20|2623.31|2615.61|2622.21|2614.51|2623.79|2616.09|2622.2|2614.5|37
1643888190000|2022-02-03 11:36:30|2622.27|2614.57|2621.31|2613.61|2622.71|2615.01|2621.1|2613.4|39
1643888200000|2022-02-03 11:36:40|2621.35|2613.65|2621.26|2613.56|2621.7|2614|2621.09|2613.39|38
1643888210000|2022-02-03 11:36:50|2621.25|2613.55|2620.76|2613.06|2621.48|2613.78|2620.67|2612.97|34
1643888220000|2022-02-03 11:37:00|2620.69|2612.99|2617.01|2609.31|2620.79|2613.09|2616.8|2609.1|40
1643888230000|2022-02-03 11:37:10|2617.22|2609.52|2619.19|2611.49|2619.19|2611.49|2617|2609.3|38
1643888240000|2022-02-03 11:37:20|2619.91|2612.21|2621.28|2613.58|2622.09|2614.39|2619.49|2611.79|39
1643888250000|2022-02-03 11:37:30|2621.27|2613.57|2621.12|2613.42|2621.77|2614.07|2620.54|2612.84|38
1643888260000|2022-02-03 11:37:40|2620.89|2613.19|2620.81|2613.11|2621.39|2613.69|2620.76|2613.06|39
1643888270000|2022-02-03 11:37:50|2620.92|2613.22|2620.89|2613.19|2621.42|2613.72|2620.58|2612.88|34
1643888280000|2022-02-03 11:38:00|2620.91|2613.21|2620.02|2612.32|2621.14|2613.44|2620.02|2612.32|37
1643888290000|2022-02-03 11:38:10|2619.9|2612.2|2621.28|2613.58|2621.86|2614.16|2619.75|2612.05|38
1643888300000|2022-02-03 11:38:20|2621.24|2613.54|2620.49|2612.79|2621.47|2613.77|2620.03|2612.33|37
1643888310000|2022-02-03 11:38:30|2620.6|2612.9|2620.92|2613.22|2622.26|2614.56|2620.48|2612.78|39
1643888320000|2022-02-03 11:38:40|2620.89|2613.19|2620.47|2612.77|2621.5|2613.8|2620.36|2612.66|34
1643888330000|2022-02-03 11:38:50|2620.57|2612.87|2621.37|2613.67|2621.37|2613.67|2620.57|2612.87|30
1643888340000|2022-02-03 11:39:00|2621.3|2613.6|2621.23|2613.53|2621.77|2614.07|2620.9|2613.2|32
1643888350000|2022-02-03 11:39:10|2621.17|2613.47|2620.43|2612.73|2621.39|2613.69|2620.43|2612.73|35
1643888360000|2022-02-03 11:39:20|2620.51|2612.81|2620.28|2612.58|2620.51|2612.81|2620.21|2612.51|31
1643888370000|2022-02-03 11:39:30|2620.29|2612.59|2618.94|2611.24|2620.29|2612.59|2618.76|2611.06|36
1643888380000|2022-02-03 11:39:40|2618.9|2611.2|2618.93|2611.23|2619.75|2612.05|2618.9|2611.2|32
1643888390000|2022-02-03 11:39:50|2618.85|2611.15|2619.76|2612.06|2619.96|2612.26|2618.63|2610.93|36
1643888400000|2022-02-03 11:40:00|2619.57|2611.87|2621.94|2614.24|2621.94|2614.24|2619.57|2611.87|34
1643888410000|2022-02-03 11:40:10|2621.55|2613.85|2622.17|2614.47|2622.29|2614.59|2621.33|2613.63|35
1643888420000|2022-02-03 11:40:20|2622.23|2614.53|2622.17|2614.47|2622.3|2614.6|2621.85|2614.15|29
1643888430000|2022-02-03 11:40:30|2622.1|2614.4|2621.52|2613.82|2622.1|2614.4|2620.44|2612.74|34
1643888440000|2022-02-03 11:40:40|2621.79|2614.09|2620.04|2612.34|2621.88|2614.18|2620.04|2612.34|37
1643888450000|2022-02-03 11:40:50|2620.12|2612.42|2619.61|2611.91|2620.14|2612.44|2619.61|2611.91|32
1643888460000|2022-02-03 11:41:00|2619.35|2611.65|2620.32|2612.62|2620.32|2612.62|2618.86|2611.16|37
1643888470000|2022-02-03 11:41:10|2620.25|2612.55|2619.72|2612.02|2620.27|2612.57|2619.62|2611.92|32
1643888480000|2022-02-03 11:41:20|2619.71|2612.01|2620|2612.3|2620|2612.3|2619.54|2611.84|32
1643888490000|2022-02-03 11:41:30|2619.99|2612.29|2621.05|2613.35|2621.05|2613.35|2619.78|2612.08|32
1643888500000|2022-02-03 11:41:40|2621.99|2614.29|2621.72|2614.02|2623.21|2615.51|2621.58|2613.88|40
1643888510000|2022-02-03 11:41:50|2621.55|2613.85|2621.19|2613.49|2622.84|2615.14|2621.19|2613.49|38
1643888520000|2022-02-03 11:42:00|2620.94|2613.24|2620.72|2613.02|2620.94|2613.24|2620.17|2612.47|37
1643888530000|2022-02-03 11:42:10|2620.79|2613.09|2620.33|2612.63|2620.82|2613.12|2620.14|2612.44|37
1643888540000|2022-02-03 11:42:20|2620.42|2612.72|2620.3|2612.6|2620.87|2613.17|2619.87|2612.17|39
1643888550000|2022-02-03 11:42:30|2620.38|2612.68|2620.89|2613.19|2620.99|2613.29|2620.38|2612.68|32
1643888560000|2022-02-03 11:42:40|2620.93|2613.23|2621.14|2613.44|2622.28|2614.58|2620.88|2613.18|37
1643888570000|2022-02-03 11:42:50|2621.13|2613.43|2621.06|2613.36|2621.2|2613.5|2620.76|2613.06|37
1643888580000|2022-02-03 11:43:00|2621.07|2613.37|2622.56|2614.86|2622.57|2614.87|2620.75|2613.05|36
1643888590000|2022-02-03 11:43:10|2622.62|2614.92|2625.06|2617.36|2625.06|2617.36|2622.62|2614.92|35
1643888600000|2022-02-03 11:43:20|2625.03|2617.33|2624.13|2616.43|2625.28|2617.58|2623.66|2615.96|36
1643888610000|2022-02-03 11:43:30|2624.06|2616.36|2624.7|2617|2624.85|2617.15|2622.96|2615.26|37
1643888620000|2022-02-03 11:43:40|2624.64|2616.94|2623.94|2616.24|2624.64|2616.94|2623.52|2615.82|36
1643888630000|2022-02-03 11:43:50|2623.87|2616.17|2624.33|2616.63|2624.48|2616.78|2623.68|2615.98|36
1643888640000|2022-02-03 11:44:00|2624.39|2616.69|2624.41|2616.71|2625.2|2617.5|2624.33|2616.63|36
1643888650000|2022-02-03 11:44:10|2624.47|2616.77|2624.7|2617|2624.95|2617.25|2624.45|2616.75|36
1643888660000|2022-02-03 11:44:20|2624.71|2617.01|2625.81|2618.11|2625.81|2618.11|2624.66|2616.96|38
1643888670000|2022-02-03 11:44:30|2626.07|2618.37|2625.54|2617.84|2626.19|2618.49|2625.27|2617.57|36
1643888680000|2022-02-03 11:44:40|2625.55|2617.85|2626.37|2618.67|2627.58|2619.88|2625.49|2617.79|39
1643888690000|2022-02-03 11:44:50|2626.56|2618.86|2626.56|2618.86|2626.78|2619.08|2626.15|2618.45|38
1643888700000|2022-02-03 11:45:00|2626.63|2618.93|2626.35|2618.65|2626.64|2618.94|2626.15|2618.45|37
1643888710000|2022-02-03 11:45:10|2626.28|2618.58|2630.45|2622.75|2630.45|2622.75|2626.28|2618.58|38
1643888720000|2022-02-03 11:45:20|2630.44|2622.74|2629.36|2621.66|2630.49|2622.79|2628.85|2621.15|39
1643888730000|2022-02-03 11:45:30|2629.56|2621.86|2629.4|2621.7|2629.75|2622.05|2628.95|2621.25|36
1643888740000|2022-02-03 11:45:40|2629.58|2621.88|2629.37|2621.67|2629.84|2622.14|2629.1|2621.4|37
1643888750000|2022-02-03 11:45:50|2628.73|2621.03|2624.62|2616.92|2628.98|2621.28|2624.62|2616.92|39
1643888760000|2022-02-03 11:46:00|2624.68|2616.98|2623.65|2615.95|2624.75|2617.05|2621.66|2613.96|40
1643888770000|2022-02-03 11:46:10|2623.83|2616.13|2621.65|2613.95|2624|2616.3|2621.65|2613.95|34
1643888780000|2022-02-03 11:46:20|2621.92|2614.22|2621.45|2613.75|2621.92|2614.22|2621.21|2613.51|38
1643888790000|2022-02-03 11:46:30|2621.46|2613.76|2619.22|2611.52|2621.46|2613.76|2617.47|2609.77|39
1643888800000|2022-02-03 11:46:40|2618.66|2610.96|2620.28|2612.58|2620.35|2612.65|2618.2|2610.5|36
1643888810000|2022-02-03 11:46:50|2620.16|2612.46|2619.53|2611.83|2620.58|2612.88|2619.49|2611.79|33
1643888820000|2022-02-03 11:47:00|2619.79|2612.09|2618.98|2611.28|2620.12|2612.42|2618.56|2610.86|39
1643888830000|2022-02-03 11:47:10|2619.19|2611.49|2619.06|2611.36|2619.52|2611.82|2618.76|2611.06|36
1643888840000|2022-02-03 11:47:20|2618.96|2611.26|2619.89|2612.19|2620.57|2612.87|2618.96|2611.26|35
1643888850000|2022-02-03 11:47:30|2619.77|2612.07|2618.23|2610.53|2620.13|2612.43|2618.19|2610.49|36
1643888860000|2022-02-03 11:47:40|2618.22|2610.52|2618.75|2611.05|2618.76|2611.06|2617.59|2609.89|37
1643888870000|2022-02-03 11:47:50|2619|2611.3|2618.02|2610.32|2619.07|2611.37|2617.52|2609.82|39
1643888880000|2022-02-03 11:48:00|2618.48|2610.78|2618.53|2610.83|2618.97|2611.27|2618.36|2610.66|36
1643888890000|2022-02-03 11:48:10|2618.64|2610.94|2620.34|2612.64|2620.72|2613.02|2618.64|2610.94|35
1643888900000|2022-02-03 11:48:20|2620.33|2612.63|2623.21|2615.51|2623.32|2615.62|2620.17|2612.47|34
1643888910000|2022-02-03 11:48:30|2623.26|2615.56|2623.36|2615.66|2623.59|2615.89|2622.44|2614.74|34
1643888920000|2022-02-03 11:48:40|2623.4|2615.7|2622.89|2615.19|2623.81|2616.11|2622.89|2615.19|33
1643888930000|2022-02-03 11:48:50|2622.7|2615|2623.05|2615.35|2623.4|2615.7|2622.7|2615|33
1643888940000|2022-02-03 11:49:00|2622.88|2615.18|2623.15|2615.45|2623.15|2615.45|2622.88|2615.18|32
1643888950000|2022-02-03 11:49:10|2623.14|2615.44|2622.41|2614.71|2623.14|2615.44|2622.23|2614.53|25
1643888960000|2022-02-03 11:49:20|2622.38|2614.68|2624.14|2616.44|2624.32|2616.62|2622.38|2614.68|37
1643888970000|2022-02-03 11:49:30|2623.96|2616.26|2623.57|2615.87|2624.12|2616.42|2623.5|2615.8|24
1643888980000|2022-02-03 11:49:40|2623.53|2615.83|2623.62|2615.92|2624.55|2616.85|2623.49|2615.79|36
1643888990000|2022-02-03 11:49:50|2623.73|2616.03|2623.62|2615.92|2623.79|2616.09|2623.22|2615.52|35
1643889000000|2022-02-03 11:50:00|2623.78|2616.08|2623.31|2615.61|2624.48|2616.78|2623.18|2615.48|38
1643889010000|2022-02-03 11:50:10|2623.15|2615.45|2623.53|2615.83|2623.61|2615.91|2622.89|2615.19|28
1643889020000|2022-02-03 11:50:20|2623.51|2615.81|2621.06|2613.36|2623.89|2616.19|2621.06|2613.36|36
1643889030000|2022-02-03 11:50:30|2620.96|2613.26|2621.45|2613.75|2622.09|2614.39|2620.89|2613.19|36
1643889040000|2022-02-03 11:50:40|2621.52|2613.82|2621.84|2614.14|2621.93|2614.23|2621.12|2613.42|35
1643889050000|2022-02-03 11:50:50|2622.35|2614.65|2622.19|2614.49|2622.57|2614.87|2622.13|2614.43|36
1643889060000|2022-02-03 11:51:00|2622.11|2614.41|2624.8|2617.1|2624.97|2617.27|2622.11|2614.41|35
1643889070000|2022-02-03 11:51:10|2624.76|2617.06|2626.24|2618.54|2626.77|2619.07|2624.76|2617.06|36
1643889080000|2022-02-03 11:51:20|2626.04|2618.34|2624.83|2617.13|2626.12|2618.42|2624.5|2616.8|38
1643889090000|2022-02-03 11:51:30|2624.85|2617.15|2625.03|2617.33|2625.15|2617.45|2624.85|2617.15|28
1643889100000|2022-02-03 11:51:40|2625.12|2617.42|2625.19|2617.49|2626.15|2618.45|2625.02|2617.32|36
1643889110000|2022-02-03 11:51:50|2625.17|2617.47|2625.03|2617.33|2625.59|2617.89|2624.83|2617.13|27
1643889120000|2022-02-03 11:52:00|2625.09|2617.39|2626.1|2618.4|2626.24|2618.54|2625|2617.3|31
1643889130000|2022-02-03 11:52:10|2625.76|2618.06|2623.05|2615.35|2626.16|2618.46|2622.8|2615.1|39
1643889140000|2022-02-03 11:52:20|2623.36|2615.66|2623.43|2615.73|2623.54|2615.84|2622.9|2615.2|29
1643889150000|2022-02-03 11:52:30|2623.47|2615.77|2623.03|2615.33|2623.47|2615.77|2623.03|2615.33|34
1643889160000|2022-02-03 11:52:40|2623.12|2615.42|2623.73|2616.03|2623.83|2616.13|2623.03|2615.33|34
1643889170000|2022-02-03 11:52:50|2623.75|2616.05|2623.35|2615.65|2623.75|2616.05|2622.98|2615.28|32
1643889180000|2022-02-03 11:53:00|2623.33|2615.63|2623.8|2616.1|2623.8|2616.1|2622.78|2615.08|32
1643889190000|2022-02-03 11:53:10|2623.85|2616.15|2622.98|2615.28|2623.85|2616.15|2622.29|2614.59|33
1643889200000|2022-02-03 11:53:20|2623.11|2615.41|2621.89|2614.19|2623.11|2615.41|2621.37|2613.67|37
1643889210000|2022-02-03 11:53:30|2622.09|2614.39|2620.96|2613.26|2622.09|2614.39|2620.96|2613.26|33
1643889220000|2022-02-03 11:53:40|2621.2|2613.5|2620.12|2612.42|2621.6|2613.9|2620.11|2612.41|33
1643889230000|2022-02-03 11:53:50|2620.11|2612.41|2620.67|2612.97|2620.94|2613.24|2619.99|2612.29|37
1643889240000|2022-02-03 11:54:00|2620.69|2612.99|2619.63|2611.93|2620.69|2612.99|2618.82|2611.12|40
1643889250000|2022-02-03 11:54:10|2619.85|2612.15|2620.06|2612.36|2620.25|2612.55|2619.82|2612.12|35
1643889260000|2022-02-03 11:54:20|2620.14|2612.44|2619.92|2612.22|2620.27|2612.57|2619.32|2611.62|35
1643889270000|2022-02-03 11:54:30|2619.93|2612.23|2619.62|2611.92|2621.05|2613.35|2619.6|2611.9|33
1643889280000|2022-02-03 11:54:40|2619.77|2612.07|2620.01|2612.31|2620.21|2612.51|2619.48|2611.78|31
1643889290000|2022-02-03 11:54:50|2620|2612.3|2619.1|2611.4|2620.37|2612.67|2619.1|2611.4|26
1643889300000|2022-02-03 11:55:00|2619.09|2611.39|2619.33|2611.63|2619.49|2611.79|2619.09|2611.39|27
1643889310000|2022-02-03 11:55:10|2619.35|2611.65|2622.52|2614.82|2622.79|2615.09|2619.35|2611.65|36
1643889320000|2022-02-03 11:55:20|2622.54|2614.84|2621.79|2614.09|2623.06|2615.36|2621.79|2614.09|35
1643889330000|2022-02-03 11:55:30|2621.81|2614.11|2621.78|2614.08|2621.93|2614.23|2621.09|2613.39|38
1643889340000|2022-02-03 11:55:40|2621.75|2614.05|2622.49|2614.79|2622.62|2614.92|2621.74|2614.04|32
1643889350000|2022-02-03 11:55:50|2622.56|2614.86|2622.31|2614.61|2622.73|2615.03|2621.61|2613.91|25
1643889360000|2022-02-03 11:56:00|2622.2|2614.5|2624.8|2617.1|2625|2617.3|2622.2|2614.5|35
1643889370000|2022-02-03 11:56:10|2624.31|2616.61|2624.55|2616.85|2625.04|2617.34|2624.05|2616.35|37
1643889380000|2022-02-03 11:56:20|2624.11|2616.41|2624.66|2616.96|2624.8|2617.1|2623.63|2615.93|34
1643889390000|2022-02-03 11:56:30|2624.46|2616.76|2624.32|2616.62|2625.23|2617.53|2624.18|2616.48|38
1643889400000|2022-02-03 11:56:40|2624.79|2617.09|2624.32|2616.62|2624.83|2617.13|2623.75|2616.05|35
1643889410000|2022-02-03 11:56:50|2624.36|2616.66|2624.07|2616.37|2624.54|2616.84|2623.64|2615.94|39
1643889420000|2022-02-03 11:57:00|2624.01|2616.31|2624.46|2616.76|2624.46|2616.76|2623.84|2616.14|33
1643889430000|2022-02-03 11:57:10|2624.2|2616.5|2626.02|2618.32|2626.17|2618.47|2624.2|2616.5|36
1643889440000|2022-02-03 11:57:20|2625.94|2618.24|2624.65|2616.95|2625.94|2618.24|2624.07|2616.37|33
1643889450000|2022-02-03 11:57:30|2624.83|2617.13|2624.66|2616.96|2625.63|2617.93|2624.65|2616.95|34
1643889460000|2022-02-03 11:57:40|2624.81|2617.11|2625.88|2618.18|2626.51|2618.81|2624.44|2616.74|32
1643889470000|2022-02-03 11:57:50|2626.47|2618.77|2626.5|2618.8|2626.59|2618.89|2625.65|2617.95|36
1643889480000|2022-02-03 11:58:00|2626.15|2618.45|2626.32|2618.62|2626.77|2619.07|2625.19|2617.49|40
1643889490000|2022-02-03 11:58:10|2625.68|2617.98|2625.64|2617.94|2626.62|2618.92|2624.79|2617.09|37
1643889500000|2022-02-03 11:58:20|2625.26|2617.56|2626.22|2618.52|2627.3|2619.6|2625.26|2617.56|35
1643889510000|2022-02-03 11:58:30|2626.1|2618.4|2628.11|2620.41|2628.55|2620.85|2625.49|2617.79|37
1643889520000|2022-02-03 11:58:40|2628.09|2620.39|2627.1|2619.4|2628.09|2620.39|2626.77|2619.07|35
1643889530000|2022-02-03 11:58:50|2627.06|2619.36|2625.94|2618.24|2627.06|2619.36|2625.8|2618.1|34
1643889540000|2022-02-03 11:59:00|2626.05|2618.35|2625.4|2617.7|2626.05|2618.35|2625.33|2617.63|33
1643889550000|2022-02-03 11:59:10|2625.39|2617.69|2624.72|2617.02|2625.61|2617.91|2624.27|2616.57|34
1643889560000|2022-02-03 11:59:20|2624.85|2617.15|2625.12|2617.42|2625.51|2617.81|2624.8|2617.1|35
1643889570000|2022-02-03 11:59:30|2625.13|2617.43|2624.98|2617.28|2625.22|2617.52|2624.32|2616.62|33
1643889580000|2022-02-03 11:59:40|2624.85|2617.15|2625.61|2617.91|2625.72|2618.02|2624.24|2616.54|34
1643889590000|2022-02-03 11:59:50|2625.69|2617.99|2626.29|2618.59|2626.75|2619.05|2625.56|2617.86|29
1643889600000|2022-02-03 12:00:00|2626.49|2618.79|2625.36|2617.66|2627.02|2619.32|2625.2|2617.5|37
1643889610000|2022-02-03 12:00:10|2625.38|2617.68|2624.29|2616.59|2625.38|2617.68|2622.9|2615.2|36
1643889620000|2022-02-03 12:00:20|2624.15|2616.45|2623.54|2615.84|2624.25|2616.55|2622.33|2614.63|37
1643889630000|2022-02-03 12:00:30|2623.57|2615.87|2623.46|2615.76|2625.29|2617.59|2623.02|2615.32|39
1643889640000|2022-02-03 12:00:40|2623.52|2615.82|2621.41|2613.71|2623.52|2615.82|2621.1|2613.4|37
1643889650000|2022-02-03 12:00:50|2621.52|2613.82|2620.57|2612.87|2621.69|2613.99|2620.33|2612.63|36
1643889660000|2022-02-03 12:01:00|2620.59|2612.89|2619.41|2611.71|2620.59|2612.89|2618.56|2610.86|39
1643889670000|2022-02-03 12:01:10|2619.49|2611.79|2618.54|2610.84|2620.68|2612.98|2618.33|2610.63|37
1643889680000|2022-02-03 12:01:20|2618.57|2610.87|2619.26|2611.56|2619.67|2611.97|2618.51|2610.81|37
1643889690000|2022-02-03 12:01:30|2619.16|2611.46|2619.7|2612|2619.88|2612.18|2619|2611.3|39
1643889700000|2022-02-03 12:01:40|2619.5|2611.8|2619.16|2611.46|2619.58|2611.88|2618.75|2611.05|37
1643889710000|2022-02-03 12:01:50|2619.08|2611.38|2617.83|2610.13|2619.44|2611.74|2617.83|2610.13|38
1643889720000|2022-02-03 12:02:00|2617.84|2610.14|2615.98|2608.28|2617.84|2610.14|2615.68|2607.98|39
1643889730000|2022-02-03 12:02:10|2616|2608.3|2615.82|2608.12|2617.25|2609.55|2615.82|2608.12|37
1643889740000|2022-02-03 12:02:20|2615.74|2608.04|2615.31|2607.61|2615.99|2608.29|2615.2|2607.5|38
1643889750000|2022-02-03 12:02:30|2615.42|2607.72|2616.77|2609.07|2616.77|2609.07|2614.56|2606.86|38
1643889760000|2022-02-03 12:02:40|2616.97|2609.27|2616.2|2608.5|2617|2609.3|2615.83|2608.13|38
1643889770000|2022-02-03 12:02:50|2616.19|2608.49|2615.02|2607.32|2616.3|2608.6|2613.64|2605.94|38
1643889780000|2022-02-03 12:03:00|2614.97|2607.27|2614.84|2607.14|2615.33|2607.63|2614.79|2607.09|34
1643889790000|2022-02-03 12:03:10|2614.99|2607.29|2617.65|2609.95|2617.65|2609.95|2614.94|2607.24|35
1643889800000|2022-02-03 12:03:20|2617.66|2609.96|2616.21|2608.51|2617.66|2609.96|2616.09|2608.39|35
1643889810000|2022-02-03 12:03:30|2616.19|2608.49|2615.77|2608.07|2616.19|2608.49|2615.54|2607.84|36
1643889820000|2022-02-03 12:03:40|2615.93|2608.23|2616.04|2608.34|2616.28|2608.58|2615.56|2607.86|39
1643889830000|2022-02-03 12:03:50|2616.05|2608.35|2615.34|2607.64|2616.26|2608.56|2615.34|2607.64|33
1643889840000|2022-02-03 12:04:00|2615.33|2607.63|2615.26|2607.56|2615.39|2607.69|2615.05|2607.35|35
1643889850000|2022-02-03 12:04:10|2615.2|2607.5|2613.99|2606.29|2615.2|2607.5|2613.99|2606.29|30
1643889860000|2022-02-03 12:04:20|2614|2606.3|2613.97|2606.27|2614.21|2606.51|2613.96|2606.26|21
1643889870000|2022-02-03 12:04:30|2613.9|2606.2|2613.29|2605.59|2613.94|2606.24|2613.29|2605.59|30
1643889880000|2022-02-03 12:04:40|2613.28|2605.58|2612.58|2604.88|2613.28|2605.58|2611.01|2603.31|39
1643889890000|2022-02-03 12:04:50|2612.59|2604.89|2610.8|2603.1|2612.59|2604.89|2610.67|2602.97|38
1643889900000|2022-02-03 12:05:00|2610.91|2603.21|2610.99|2603.29|2611.49|2603.79|2610.78|2603.08|37
1643889910000|2022-02-03 12:05:10|2610.95|2603.25|2613.62|2605.92|2613.64|2605.94|2610.95|2603.25|36
1643889920000|2022-02-03 12:05:20|2613.57|2605.87|2613.42|2605.72|2613.62|2605.92|2613.3|2605.6|30
1643889930000|2022-02-03 12:05:30|2613.4|2605.7|2612.89|2605.19|2613.46|2605.76|2612.65|2604.95|37
1643889940000|2022-02-03 12:05:40|2612.88|2605.18|2612.61|2604.91|2613.07|2605.37|2612.24|2604.54|34
1643889950000|2022-02-03 12:05:50|2612.53|2604.83|2613.39|2605.69|2613.45|2605.75|2612.53|2604.83|30
1643889960000|2022-02-03 12:06:00|2613.44|2605.74|2612.12|2604.42|2613.65|2605.95|2612.12|2604.42|36
1643889970000|2022-02-03 12:06:10|2612.01|2604.31|2611.61|2603.91|2612.07|2604.37|2610.99|2603.29|37
1643889980000|2022-02-03 12:06:20|2611.11|2603.41|2609.2|2601.5|2611.11|2603.41|2609.04|2601.34|36
1643889990000|2022-02-03 12:06:30|2609.19|2601.49|2606.57|2598.87|2609.35|2601.65|2606.57|2598.87|38
1643890000000|2022-02-03 12:06:40|2606.47|2598.77|2606.28|2598.58|2606.71|2599.01|2605.37|2597.67|38
1643890010000|2022-02-03 12:06:50|2606.37|2598.67|2606.31|2598.61|2606.77|2599.07|2606.17|2598.47|35
1643890020000|2022-02-03 12:07:00|2606.24|2598.54|2606.84|2599.14|2607.09|2599.39|2606.24|2598.54|35
1643890030000|2022-02-03 12:07:10|2606.73|2599.03|2607.73|2600.03|2607.99|2600.29|2606.62|2598.92|35
1643890040000|2022-02-03 12:07:20|2607.37|2599.67|2608.03|2600.33|2608.21|2600.51|2607.16|2599.46|31
1643890050000|2022-02-03 12:07:30|2608.05|2600.35|2606.93|2599.23|2608.17|2600.47|2606.84|2599.14|29
1643890060000|2022-02-03 12:07:40|2606.96|2599.26|2608.52|2600.82|2608.58|2600.88|2606.96|2599.26|36
1643890070000|2022-02-03 12:07:50|2608.54|2600.84|2608.5|2600.8|2608.64|2600.94|2608.03|2600.33|40
1643890080000|2022-02-03 12:08:00|2608.31|2600.61|2607.85|2600.15|2609.4|2601.7|2607.84|2600.14|34
1643890090000|2022-02-03 12:08:10|2607.84|2600.14|2607.15|2599.45|2607.84|2600.14|2606.53|2598.83|32
1643890100000|2022-02-03 12:08:20|2607.18|2599.48|2605.34|2597.64|2608.16|2600.46|2605.34|2597.64|40
1643890110000|2022-02-03 12:08:30|2605.24|2597.54|2605.11|2597.41|2605.33|2597.63|2604.81|2597.11|36
1643890120000|2022-02-03 12:08:40|2605.04|2597.34|2604.32|2596.62|2605.04|2597.34|2604.05|2596.35|33
1643890130000|2022-02-03 12:08:50|2604.15|2596.45|2605.35|2597.65|2605.45|2597.75|2604.1|2596.4|35
1643890140000|2022-02-03 12:09:00|2605.39|2597.69|2605.45|2597.75|2606.22|2598.52|2605.37|2597.67|39
1643890150000|2022-02-03 12:09:10|2605.44|2597.74|2604.24|2596.54|2605.44|2597.74|2604.08|2596.38|37
1643890160000|2022-02-03 12:09:20|2604.27|2596.57|2603.62|2595.92|2604.27|2596.57|2603.4|2595.7|36
1643890170000|2022-02-03 12:09:30|2604.2|2596.5|2605.13|2597.43|2605.17|2597.47|2603.81|2596.11|13
1643890180000|2022-02-03 12:09:40|2605.14|2597.44|2603.8|2596.1|2605.66|2597.96|2603.1|2595.4|26
1643890190000|2022-02-03 12:09:50|2603.79|2596.09|2602.51|2594.81|2604.49|2596.79|2602.42|2594.72|38
1643890200000|2022-02-03 12:10:00|2601.87|2594.17|2601.95|2594.25|2602.2|2594.5|2601.78|2594.08|33
1643890210000|2022-02-03 12:10:10|2601.98|2594.28|2601.39|2593.69|2602.69|2594.99|2601.35|2593.65|37
1643890220000|2022-02-03 12:10:20|2601.37|2593.67|2600.02|2592.32|2602|2594.3|2599.41|2591.71|38
1643890230000|2022-02-03 12:10:30|2600.1|2592.4|2600.01|2592.31|2600.57|2592.87|2599.8|2592.1|37
1643890240000|2022-02-03 12:10:40|2600|2592.3|2599.6|2591.9|2600.06|2592.36|2599.06|2591.36|33
1643890250000|2022-02-03 12:10:50|2599.67|2591.97|2602.91|2595.21|2603.27|2595.57|2599.67|2591.97|36
1643890260000|2022-02-03 12:11:00|2602.95|2595.25|2604.63|2596.93|2605.84|2598.14|2602.95|2595.25|39
1643890270000|2022-02-03 12:11:10|2605.07|2597.37|2606.47|2598.77|2606.69|2598.99|2604.63|2596.93|34
1643890280000|2022-02-03 12:11:20|2606.53|2598.83|2609.93|2602.23|2610.43|2602.73|2606.53|2598.83|38
1643890290000|2022-02-03 12:11:30|2609.88|2602.18|2609.83|2602.13|2609.88|2602.18|2608.29|2600.59|39
1643890300000|2022-02-03 12:11:40|2609.81|2602.11|2608.35|2600.65|2610.17|2602.47|2608.33|2600.63|37
1643890310000|2022-02-03 12:11:50|2608.38|2600.68|2608.75|2601.05|2608.84|2601.14|2608.23|2600.53|35
1643890320000|2022-02-03 12:12:00|2608.54|2600.84|2608.52|2600.82|2608.84|2601.14|2608.44|2600.74|34
1643890330000|2022-02-03 12:12:10|2608.58|2600.88|2608.12|2600.42|2608.97|2601.27|2607.81|2600.11|40
1643890340000|2022-02-03 12:12:20|2608.02|2600.32|2608.15|2600.45|2608.5|2600.8|2607.85|2600.15|33
1643890350000|2022-02-03 12:12:30|2608.21|2600.51|2607.29|2599.59|2608.39|2600.69|2607.29|2599.59|33
1643890360000|2022-02-03 12:12:40|2607.3|2599.6|2606.3|2598.6|2607.31|2599.61|2605.79|2598.09|36
1643890370000|2022-02-03 12:12:50|2606.4|2598.7|2608.8|2601.1|2608.8|2601.1|2606.4|2598.7|37
1643890380000|2022-02-03 12:13:00|2608.82|2601.12|2609.27|2601.57|2609.39|2601.69|2607.66|2599.96|38
1643890390000|2022-02-03 12:13:10|2609.22|2601.52|2607.72|2600.02|2609.22|2601.52|2607.59|2599.89|37
1643890400000|2022-02-03 12:13:20|2607.74|2600.04|2608.21|2600.51|2609.19|2601.49|2607.66|2599.96|33
1643890410000|2022-02-03 12:13:30|2608.23|2600.53|2607.96|2600.26|2608.23|2600.53|2607.66|2599.96|33
1643890420000|2022-02-03 12:13:40|2607.97|2600.27|2607.63|2599.93|2608.27|2600.57|2607.49|2599.79|32
1643890430000|2022-02-03 12:13:50|2607.64|2599.94|2607.02|2599.32|2607.82|2600.12|2606.96|2599.26|24
1643890440000|2022-02-03 12:14:00|2607|2599.3|2605.24|2597.54|2607.07|2599.37|2605.09|2597.39|35
1643890450000|2022-02-03 12:14:10|2605.17|2597.47|2605.38|2597.68|2605.87|2598.17|2604.94|2597.24|33
1643890460000|2022-02-03 12:14:20|2605.55|2597.85|2605.79|2598.09|2605.91|2598.21|2604.93|2597.23|30
1643890470000|2022-02-03 12:14:30|2605.75|2598.05|2603.73|2596.03|2605.75|2598.05|2602.95|2595.25|26
1643890480000|2022-02-03 12:14:40|2603.71|2596.01|2603.44|2595.74|2603.77|2596.07|2603.4|2595.7|27
1643890490000|2022-02-03 12:14:50|2603.48|2595.78|2603.91|2596.21|2603.91|2596.21|2603.32|2595.62|33
1643890500000|2022-02-03 12:15:00|2603.88|2596.18|2602.97|2595.27|2604.05|2596.35|2602.54|2594.84|36
1643890510000|2022-02-03 12:15:10|2602.98|2595.28|2603.67|2595.97|2603.67|2595.97|2602.87|2595.17|34
1643890520000|2022-02-03 12:15:20|2603.69|2595.99|2605.41|2597.71|2605.73|2598.03|2603.57|2595.87|37
1643890530000|2022-02-03 12:15:30|2605.47|2597.77|2605.6|2597.9|2605.69|2597.99|2605.18|2597.48|34
1643890540000|2022-02-03 12:15:40|2605.59|2597.89|2606.66|2598.96|2607.28|2599.58|2605.27|2597.57|36
1643890550000|2022-02-03 12:15:50|2607.43|2599.73|2607.81|2600.11|2607.82|2600.12|2606.98|2599.28|26
1643890560000|2022-02-03 12:16:00|2607.85|2600.15|2607.5|2599.8|2607.85|2600.15|2607.06|2599.36|27
1643890570000|2022-02-03 12:16:10|2607.37|2599.67|2606.6|2598.9|2607.4|2599.7|2606.38|2598.68|32
1643890580000|2022-02-03 12:16:20|2606.59|2598.89|2607.25|2599.55|2607.25|2599.55|2606.16|2598.46|24
1643890590000|2022-02-03 12:16:30|2607.32|2599.62|2608.18|2600.48|2608.42|2600.72|2607.11|2599.41|37
1643890600000|2022-02-03 12:16:40|2608.11|2600.41|2606.43|2598.73|2608.11|2600.41|2606.38|2598.68|37
1643890610000|2022-02-03 12:16:50|2606.27|2598.57|2606.94|2599.24|2606.94|2599.24|2606.16|2598.46|35
1643890620000|2022-02-03 12:17:00|2607.26|2599.56|2607.23|2599.53|2607.75|2600.05|2607.09|2599.39|38
1643890630000|2022-02-03 12:17:10|2607.26|2599.56|2606.82|2599.12|2607.73|2600.03|2606.8|2599.1|34
1643890640000|2022-02-03 12:17:20|2606.84|2599.14|2607.28|2599.58|2607.43|2599.73|2606.02|2598.32|36
1643890650000|2022-02-03 12:17:30|2607.25|2599.55|2607.19|2599.49|2607.25|2599.55|2606.64|2598.94|28
1643890660000|2022-02-03 12:17:40|2607.17|2599.47|2609.11|2601.41|2609.12|2601.42|2607.17|2599.47|33
1643890670000|2022-02-03 12:17:50|2609.13|2601.43|2608.28|2600.58|2609.13|2601.43|2608.26|2600.56|26
1643890680000|2022-02-03 12:18:00|2608.3|2600.6|2608.31|2600.61|2608.61|2600.91|2608.26|2600.56|32
1643890690000|2022-02-03 12:18:10|2608.34|2600.64|2609.8|2602.1|2609.88|2602.18|2608.15|2600.45|34
1643890700000|2022-02-03 12:18:20|2609.81|2602.11|2611.04|2603.34|2611.25|2603.55|2609.81|2602.11|36
1643890710000|2022-02-03 12:18:30|2611.05|2603.35|2611.8|2604.1|2611.8|2604.1|2610.8|2603.1|32
1643890720000|2022-02-03 12:18:40|2611.7|2604|2612.72|2605.02|2612.72|2605.02|2611.49|2603.79|33
1643890730000|2022-02-03 12:18:50|2612.71|2605.01|2613.7|2606|2613.87|2606.17|2612.68|2604.98|37
1643890740000|2022-02-03 12:19:00|2613.77|2606.07|2613.32|2605.62|2613.79|2606.09|2612.4|2604.7|38
1643890750000|2022-02-03 12:19:10|2613.48|2605.78|2614.2|2606.5|2614.7|2607|2613.48|2605.78|36
1643890760000|2022-02-03 12:19:20|2613.93|2606.23|2614.13|2606.43|2615.2|2607.5|2613.86|2606.16|33
1643890770000|2022-02-03 12:19:30|2614.15|2606.45|2614.4|2606.7|2614.46|2606.76|2613.44|2605.74|31
1643890780000|2022-02-03 12:19:40|2614.28|2606.58|2614.75|2607.05|2614.75|2607.05|2613.49|2605.79|33
1643890790000|2022-02-03 12:19:50|2614.47|2606.77|2614.75|2607.05|2614.81|2607.11|2613.36|2605.66|37
1643890800000|2022-02-03 12:20:00|2614.63|2606.93|2615.49|2607.79|2615.76|2608.06|2614.63|2606.93|34
1643890810000|2022-02-03 12:20:10|2615.61|2607.91|2615.05|2607.35|2615.61|2607.91|2614.81|2607.11|38
1643890820000|2022-02-03 12:20:20|2615.09|2607.39|2615.03|2607.33|2615.16|2607.46|2614.61|2606.91|34
1643890830000|2022-02-03 12:20:30|2615.02|2607.32|2613.07|2605.37|2615.02|2607.32|2612.56|2604.86|33
1643890840000|2022-02-03 12:20:40|2613.1|2605.4|2613.62|2605.92|2614.14|2606.44|2612.94|2605.24|33
1643890850000|2022-02-03 12:20:50|2613.61|2605.91|2613.52|2605.82|2613.61|2605.91|2613.18|2605.48|34
1643890860000|2022-02-03 12:21:00|2613.51|2605.81|2613.56|2605.86|2613.66|2605.96|2613.41|2605.71|26
1643890870000|2022-02-03 12:21:10|2613.37|2605.67|2612.01|2604.31|2613.49|2605.79|2611.96|2604.26|27
1643890880000|2022-02-03 12:21:20|2612.02|2604.32|2611.15|2603.45|2612.14|2604.44|2611.15|2603.45|35
1643890890000|2022-02-03 12:21:30|2611.14|2603.44|2611.95|2604.25|2611.95|2604.25|2611.06|2603.36|34
1643890900000|2022-02-03 12:21:40|2611.97|2604.27|2611.86|2604.16|2612.03|2604.33|2611.32|2603.62|36
1643890910000|2022-02-03 12:21:50|2612.01|2604.31|2613.42|2605.72|2613.42|2605.72|2611.86|2604.16|34
1643890920000|2022-02-03 12:22:00|2613.48|2605.78|2613.8|2606.1|2614.3|2606.6|2613.4|2605.7|34
1643890930000|2022-02-03 12:22:10|2613.87|2606.17|2614.3|2606.6|2614.32|2606.62|2613.76|2606.06|33
1643890940000|2022-02-03 12:22:20|2614.31|2606.61|2613.75|2606.05|2614.49|2606.79|2613.58|2605.88|30
1643890950000|2022-02-03 12:22:30|2613.85|2606.15|2613.83|2606.13|2614.19|2606.49|2613.49|2605.79|30
1643890960000|2022-02-03 12:22:40|2613.77|2606.07|2613.85|2606.15|2613.86|2606.16|2613.52|2605.82|27
1643890970000|2022-02-03 12:22:50|2613.87|2606.17|2613.66|2605.96|2613.92|2606.22|2613.57|2605.87|28
1643890980000|2022-02-03 12:23:00|2613.61|2605.91|2613.71|2606.01|2613.71|2606.01|2613.33|2605.63|30
1643890990000|2022-02-03 12:23:10|2613.7|2606|2613.67|2605.97|2613.71|2606.01|2613.31|2605.61|32
1643891000000|2022-02-03 12:23:20|2613.57|2605.87|2613.05|2605.35|2613.59|2605.89|2611.62|2603.92|33
1643891010000|2022-02-03 12:23:30|2613.06|2605.36|2613.49|2605.79|2613.59|2605.89|2612.91|2605.21|30
1643891020000|2022-02-03 12:23:40|2613.48|2605.78|2612.9|2605.2|2613.63|2605.93|2612.87|2605.17|27
1643891030000|2022-02-03 12:23:50|2612.91|2605.21|2611.72|2604.02|2612.91|2605.21|2611.53|2603.83|32
1643891040000|2022-02-03 12:24:00|2611.73|2604.03|2612.56|2604.86|2612.68|2604.98|2611.71|2604.01|33
1643891050000|2022-02-03 12:24:10|2612.65|2604.95|2612.02|2604.32|2612.65|2604.95|2611.73|2604.03|33
1643891060000|2022-02-03 12:24:20|2612.07|2604.37|2610.83|2603.13|2612.08|2604.38|2610.74|2603.04|27
1643891070000|2022-02-03 12:24:30|2610.87|2603.17|2611.71|2604.01|2611.9|2604.2|2610.85|2603.15|32
1643891080000|2022-02-03 12:24:40|2611.73|2604.03|2611.78|2604.08|2611.9|2604.2|2611.71|2604.01|29
1643891090000|2022-02-03 12:24:50|2611.93|2604.23|2611.76|2604.06|2611.93|2604.23|2611.65|2603.95|32
1643891100000|2022-02-03 12:25:00|2611.81|2604.11|2610.72|2603.02|2611.91|2604.21|2610.68|2602.98|31
1643891110000|2022-02-03 12:25:10|2610.97|2603.27|2611.81|2604.11|2611.93|2604.23|2610.73|2603.03|25
1643891120000|2022-02-03 12:25:20|2611.89|2604.19|2611.04|2603.34|2611.92|2604.22|2610.82|2603.12|30
1643891130000|2022-02-03 12:25:30|2611.03|2603.33|2610.4|2602.7|2611.05|2603.35|2610.4|2602.7|29
1643891140000|2022-02-03 12:25:40|2610.34|2602.64|2609.29|2601.59|2610.45|2602.75|2609.21|2601.51|36
1643891150000|2022-02-03 12:25:50|2608.75|2601.05|2608.72|2601.02|2609.36|2601.66|2608.31|2600.61|35
1643891160000|2022-02-03 12:26:00|2608.69|2600.99|2607.12|2599.42|2609.46|2601.76|2606.71|2599.01|31
1643891170000|2022-02-03 12:26:10|2607.1|2599.4|2607.42|2599.72|2607.79|2600.09|2606.77|2599.07|39
1643891180000|2022-02-03 12:26:20|2607.35|2599.65|2601.06|2593.36|2607.73|2600.03|2600.67|2592.97|38
1643891190000|2022-02-03 12:26:30|2600.85|2593.15|2599.53|2591.83|2600.85|2593.15|2599.12|2591.42|37
1643891200000|2022-02-03 12:26:40|2599.46|2591.76|2598.51|2590.81|2601.59|2593.89|2598.49|2590.79|37
1643891210000|2022-02-03 12:26:50|2598.7|2591|2597.03|2589.33|2598.8|2591.1|2596.69|2588.99|39
1643891220000|2022-02-03 12:27:00|2597.14|2589.44|2595.36|2587.66|2597.34|2589.64|2595.36|2587.66|37
1643891230000|2022-02-03 12:27:10|2595.21|2587.51|2591.74|2584.04|2595.21|2587.51|2591.57|2583.87|40
1643891240000|2022-02-03 12:27:20|2592|2584.3|2596.83|2589.13|2597.15|2589.45|2592|2584.3|38
1643891250000|2022-02-03 12:27:30|2595.99|2588.29|2594.14|2586.44|2595.99|2588.29|2592.59|2584.89|35
1643891260000|2022-02-03 12:27:40|2594.06|2586.36|2594.32|2586.62|2594.97|2587.27|2593.88|2586.18|39
1643891270000|2022-02-03 12:27:50|2594.34|2586.64|2588.42|2580.72|2594.36|2586.66|2588.42|2580.72|40
1643891280000|2022-02-03 12:28:00|2588.35|2580.65|2587.85|2580.15|2589.94|2582.24|2587.85|2580.15|39
1643891290000|2022-02-03 12:28:10|2587.88|2580.18|2582.49|2574.79|2588.02|2580.32|2582.39|2574.69|40
1643891300000|2022-02-03 12:28:20|2583.14|2575.44|2586.84|2579.14|2586.95|2579.25|2582.41|2574.71|38
1643891310000|2022-02-03 12:28:30|2587.36|2579.66|2588.33|2580.63|2590.05|2582.35|2586.95|2579.25|39
1643891320000|2022-02-03 12:28:40|2588.35|2580.65|2588.95|2581.25|2588.97|2581.27|2587.57|2579.87|39
1643891330000|2022-02-03 12:28:50|2588.97|2581.27|2590.52|2582.82|2590.52|2582.82|2588.22|2580.52|38
1643891340000|2022-02-03 12:29:00|2590.32|2582.62|2590.08|2582.38|2591.14|2583.44|2589.93|2582.23|38
1643891350000|2022-02-03 12:29:10|2589.78|2582.08|2589.87|2582.17|2590.66|2582.96|2588.82|2581.12|39
1643891360000|2022-02-03 12:29:20|2590.18|2582.48|2586.4|2578.7|2590.18|2582.48|2586.4|2578.7|36
1643891370000|2022-02-03 12:29:30|2586.38|2578.68|2585.85|2578.15|2587.31|2579.61|2585.85|2578.15|38
1643891380000|2022-02-03 12:29:40|2585.94|2578.24|2586.61|2578.91|2587|2579.3|2585.87|2578.17|38
1643891390000|2022-02-03 12:29:50|2586.66|2578.96|2588.39|2580.69|2588.57|2580.87|2586.66|2578.96|38
1643891400000|2022-02-03 12:30:00|2588.46|2580.76|2588.92|2581.22|2589.59|2581.89|2588.36|2580.66|33
1643891410000|2022-02-03 12:30:10|2588.98|2581.28|2588.98|2581.28|2589.01|2581.31|2588.19|2580.49|38
1643891420000|2022-02-03 12:30:20|2588.74|2581.04|2588.3|2580.6|2588.75|2581.05|2588.19|2580.49|36
1643891430000|2022-02-03 12:30:30|2588.44|2580.74|2586.55|2578.85|2588.44|2580.74|2586.55|2578.85|36
1643891440000|2022-02-03 12:30:40|2586.57|2578.87|2584.88|2577.18|2586.57|2578.87|2583.88|2576.18|40
1643891450000|2022-02-03 12:30:50|2584.8|2577.1|2585.07|2577.37|2585.31|2577.61|2584.08|2576.38|37
1643891460000|2022-02-03 12:31:00|2585.17|2577.47|2585.43|2577.73|2586.44|2578.74|2585.13|2577.43|37
1643891470000|2022-02-03 12:31:10|2585.51|2577.81|2585.75|2578.05|2585.86|2578.16|2584.86|2577.16|33
1643891480000|2022-02-03 12:31:20|2585.98|2578.28|2585.47|2577.77|2587.57|2579.87|2585.47|2577.77|40
1643891490000|2022-02-03 12:31:30|2585.35|2577.65|2584.35|2576.65|2585.48|2577.78|2584.14|2576.44|39
1643891500000|2022-02-03 12:31:40|2584.46|2576.76|2584.42|2576.72|2584.82|2577.12|2584.41|2576.71|35
1643891510000|2022-02-03 12:31:50|2584.4|2576.7|2583.93|2576.23|2585.48|2577.78|2583.93|2576.23|38
1643891520000|2022-02-03 12:32:00|2584.01|2576.31|2594.96|2587.26|2594.96|2587.26|2583.97|2576.27|40
1643891530000|2022-02-03 12:32:10|2595.02|2587.32|2592.43|2584.73|2595.02|2587.32|2592.22|2584.52|39
1643891540000|2022-02-03 12:32:20|2593.09|2585.39|2592.84|2585.14|2593.41|2585.71|2592.37|2584.67|38
1643891550000|2022-02-03 12:32:30|2592.99|2585.29|2595.68|2587.98|2595.76|2588.06|2592.97|2585.27|40
1643891560000|2022-02-03 12:32:40|2595.43|2587.73|2594.46|2586.76|2595.63|2587.93|2593.78|2586.08|38
1643891570000|2022-02-03 12:32:50|2595.21|2587.51|2594.45|2586.75|2595.48|2587.78|2593.77|2586.07|38
1643891580000|2022-02-03 12:33:00|2594.57|2586.87|2592.81|2585.11|2594.57|2586.87|2592.06|2584.36|39
1643891590000|2022-02-03 12:33:10|2592.86|2585.16|2596.17|2588.47|2596.17|2588.47|2592.81|2585.11|40
1643891600000|2022-02-03 12:33:20|2596.35|2588.65|2598.01|2590.31|2599.66|2591.96|2596.32|2588.62|34
1643891610000|2022-02-03 12:33:30|2597.6|2589.9|2594.54|2586.84|2597.6|2589.9|2594.43|2586.73|39
1643891620000|2022-02-03 12:33:40|2594.55|2586.85|2595.39|2587.69|2595.54|2587.84|2594.16|2586.46|38
1643891630000|2022-02-03 12:33:50|2595.33|2587.63|2595|2587.3|2595.37|2587.67|2594.38|2586.68|38
1643891640000|2022-02-03 12:34:00|2595.48|2587.78|2595.51|2587.81|2596.07|2588.37|2595.26|2587.56|37
1643891650000|2022-02-03 12:34:10|2595.49|2587.79|2594.9|2587.2|2595.49|2587.79|2594.68|2586.98|37
1643891660000|2022-02-03 12:34:20|2594.96|2587.26|2596.37|2588.67|2596.92|2589.22|2594.02|2586.32|40
1643891670000|2022-02-03 12:34:30|2596.42|2588.72|2594.24|2586.54|2596.42|2588.72|2594.09|2586.39|36
1643891680000|2022-02-03 12:34:40|2594.32|2586.62|2593.59|2585.89|2594.59|2586.89|2593.47|2585.77|36
1643891690000|2022-02-03 12:34:50|2593.57|2585.87|2595.17|2587.47|2595.85|2588.15|2593.51|2585.81|39
1643891700000|2022-02-03 12:35:00|2595.18|2587.48|2594.35|2586.65|2595.18|2587.48|2593.96|2586.26|39
1643891710000|2022-02-03 12:35:10|2594.36|2586.66|2595.28|2587.58|2595.28|2587.58|2593.8|2586.1|35
1643891720000|2022-02-03 12:35:20|2595.23|2587.53|2594.07|2586.37|2595.73|2588.03|2593.95|2586.25|37
1643891730000|2022-02-03 12:35:30|2594.08|2586.38|2593.01|2585.31|2594.64|2586.94|2592.66|2584.96|36
1643891740000|2022-02-03 12:35:40|2593.24|2585.54|2592.38|2584.68|2594.09|2586.39|2592.11|2584.41|37
1643891750000|2022-02-03 12:35:50|2592.2|2584.5|2591.07|2583.37|2592.26|2584.56|2591.03|2583.33|36
1643891760000|2022-02-03 12:36:00|2591.08|2583.38|2591.72|2584.02|2592.03|2584.33|2591.07|2583.37|37
1643891770000|2022-02-03 12:36:10|2591.78|2584.08|2589.86|2582.16|2592.34|2584.64|2589.8|2582.1|37
1643891780000|2022-02-03 12:36:20|2589.88|2582.18|2592.11|2584.41|2592.11|2584.41|2589.86|2582.16|36
1643891790000|2022-02-03 12:36:30|2592.37|2584.67|2591.49|2583.79|2592.37|2584.67|2591.28|2583.58|34
1643891800000|2022-02-03 12:36:40|2591.54|2583.84|2591.42|2583.72|2592.03|2584.33|2591.17|2583.47|34
1643891810000|2022-02-03 12:36:50|2591.44|2583.74|2593.25|2585.55|2593.25|2585.55|2591.4|2583.7|35
1643891820000|2022-02-03 12:37:00|2593.27|2585.57|2595.7|2588|2596.08|2588.38|2593.21|2585.51|35
1643891830000|2022-02-03 12:37:10|2595.66|2587.96|2595.07|2587.37|2595.8|2588.1|2595.05|2587.35|31
1643891840000|2022-02-03 12:37:20|2595.1|2587.4|2594.69|2586.99|2595.46|2587.76|2594.56|2586.86|36
1643891850000|2022-02-03 12:37:30|2594.67|2586.97|2597.43|2589.73|2597.43|2589.73|2594.56|2586.86|31
1643891860000|2022-02-03 12:37:40|2598.28|2590.58|2596.34|2588.64|2598.46|2590.76|2596.04|2588.34|37
1643891870000|2022-02-03 12:37:50|2596.4|2588.7|2596.49|2588.79|2597.39|2589.69|2596.05|2588.35|36
1643891880000|2022-02-03 12:38:00|2596.42|2588.72|2596.69|2588.99|2597.31|2589.61|2595.94|2588.24|40
1643891890000|2022-02-03 12:38:10|2596.7|2589|2595.76|2588.06|2596.81|2589.11|2595.76|2588.06|36
1643891900000|2022-02-03 12:38:20|2595.77|2588.07|2595.54|2587.84|2595.79|2588.09|2594.63|2586.93|34
1643891910000|2022-02-03 12:38:30|2595.59|2587.89|2595.84|2588.14|2596.74|2589.04|2595.52|2587.82|38
1643891920000|2022-02-03 12:38:40|2595.7|2588|2596.99|2589.29|2596.99|2589.29|2595.42|2587.72|35
1643891930000|2022-02-03 12:38:50|2597.13|2589.43|2598.38|2590.68|2599.17|2591.47|2597.13|2589.43|40
1643891940000|2022-02-03 12:39:00|2598.55|2590.85|2598.21|2590.51|2598.67|2590.97|2598.04|2590.34|37
1643891950000|2022-02-03 12:39:10|2598.32|2590.62|2599.98|2592.28|2600.44|2592.74|2598.32|2590.62|39
1643891960000|2022-02-03 12:39:20|2599.79|2592.09|2600.05|2592.35|2600.88|2593.18|2599.58|2591.88|31
1643891970000|2022-02-03 12:39:30|2600.08|2592.38|2600.53|2592.83|2600.83|2593.13|2599.96|2592.26|37
1643891980000|2022-02-03 12:39:40|2600.67|2592.97|2602.82|2595.12|2603.93|2596.23|2600.32|2592.62|37
1643891990000|2022-02-03 12:39:50|2602.99|2595.29|2603.03|2595.33|2603.54|2595.84|2602.76|2595.06|36
1643892000000|2022-02-03 12:40:00|2603.18|2595.48|2603.08|2595.38|2603.18|2595.48|2602.86|2595.16|34
1643892010000|2022-02-03 12:40:10|2603.04|2595.34|2603.34|2595.64|2603.34|2595.64|2602.76|2595.06|35
1643892020000|2022-02-03 12:40:20|2603.41|2595.71|2603.56|2595.86|2603.87|2596.17|2603.27|2595.57|35
1643892030000|2022-02-03 12:40:30|2603.7|2596|2606.27|2598.57|2606.27|2598.57|2603.47|2595.77|36
1643892040000|2022-02-03 12:40:40|2605.91|2598.21|2606.82|2599.12|2609.32|2601.62|2605.91|2598.21|36
1643892050000|2022-02-03 12:40:50|2606.56|2598.86|2606.1|2598.4|2606.7|2599|2605.78|2598.08|38
1643892060000|2022-02-03 12:41:00|2606.07|2598.37|2604.91|2597.21|2606.19|2598.49|2604.44|2596.74|38
1643892070000|2022-02-03 12:41:10|2604.84|2597.14|2603.66|2595.96|2605.2|2597.5|2603.66|2595.96|36
1643892080000|2022-02-03 12:41:20|2603.72|2596.02|2603.85|2596.15|2604.28|2596.58|2603.59|2595.89|35
1643892090000|2022-02-03 12:41:30|2603.95|2596.25|2601.32|2593.62|2603.95|2596.25|2601.19|2593.49|38
1643892100000|2022-02-03 12:41:40|2601.55|2593.85|2600.18|2592.48|2601.97|2594.27|2599.73|2592.03|35
1643892110000|2022-02-03 12:41:50|2600.26|2592.56|2600.07|2592.37|2600.71|2593.01|2599.68|2591.98|39
1643892120000|2022-02-03 12:42:00|2600.05|2592.35|2600.26|2592.56|2600.45|2592.75|2599.85|2592.15|31
1643892130000|2022-02-03 12:42:10|2600.28|2592.58|2601.09|2593.39|2601.17|2593.47|2599.93|2592.23|32
1643892140000|2022-02-03 12:42:20|2601.1|2593.4|2600.27|2592.57|2601.13|2593.43|2600.05|2592.35|31
1643892150000|2022-02-03 12:42:30|2600.23|2592.53|2602.35|2594.65|2602.57|2594.87|2599.95|2592.25|36
1643892160000|2022-02-03 12:42:40|2602.36|2594.66|2600.39|2592.69|2602.48|2594.78|2599.8|2592.1|39
1643892170000|2022-02-03 12:42:50|2600.48|2592.78|2599.61|2591.91|2600.7|2593|2599.61|2591.91|30
1643892180000|2022-02-03 12:43:00|2599.68|2591.98|2598.96|2591.26|2599.76|2592.06|2598.65|2590.95|34
1643892190000|2022-02-03 12:43:10|2598.99|2591.29|2599.36|2591.66|2599.64|2591.94|2598.65|2590.95|30
1643892200000|2022-02-03 12:43:20|2599.24|2591.54|2599.39|2591.69|2599.39|2591.69|2599.04|2591.34|16
1643892210000|2022-02-03 12:43:30|2599.44|2591.74|2599.37|2591.67|2599.58|2591.88|2599.04|2591.34|22
1643892220000|2022-02-03 12:43:40|2599.41|2591.71|2600.52|2592.82|2600.96|2593.26|2598.69|2590.99|32
1643892230000|2022-02-03 12:43:50|2600.25|2592.55|2600.06|2592.36|2600.44|2592.74|2599.9|2592.2|32
1643892240000|2022-02-03 12:44:00|2600.11|2592.41|2602.95|2595.25|2603.09|2595.39|2600.11|2592.41|35
1643892250000|2022-02-03 12:44:10|2602.94|2595.24|2603.47|2595.77|2603.47|2595.77|2602.61|2594.91|33
1643892260000|2022-02-03 12:44:20|2604.22|2596.52|2606.91|2599.21|2606.93|2599.23|2604.04|2596.34|37
1643892270000|2022-02-03 12:44:30|2606.88|2599.18|2607.48|2599.78|2607.59|2599.89|2606.88|2599.18|34
1643892280000|2022-02-03 12:44:40|2607.45|2599.75|2603.84|2596.14|2607.45|2599.75|2603.84|2596.14|39
1643892290000|2022-02-03 12:44:50|2603.64|2595.94|2603.17|2595.47|2604.11|2596.41|2602.9|2595.2|34
1643892300000|2022-02-03 12:45:00|2603.14|2595.44|2603.78|2596.08|2604.02|2596.32|2603.03|2595.33|31
1643892310000|2022-02-03 12:45:10|2603.52|2595.82|2603.72|2596.02|2604.15|2596.45|2603.42|2595.72|36
1643892320000|2022-02-03 12:45:20|2603.71|2596.01|2604.14|2596.44|2604.41|2596.71|2603.53|2595.83|33
1643892330000|2022-02-03 12:45:30|2604.11|2596.41|2605.49|2597.79|2605.68|2597.98|2604.1|2596.4|38
1643892340000|2022-02-03 12:45:40|2605.52|2597.82|2605.9|2598.2|2605.9|2598.2|2604.84|2597.14|39
1643892350000|2022-02-03 12:45:50|2605.4|2597.7|2605.4|2597.7|2605.75|2598.05|2605.2|2597.5|36
1643892360000|2022-02-03 12:46:00|2605.42|2597.72|2605.48|2597.78|2605.91|2598.21|2604.6|2596.9|37
1643892370000|2022-02-03 12:46:10|2605.4|2597.7|2603.9|2596.2|2605.44|2597.74|2603.82|2596.12|33
1643892380000|2022-02-03 12:46:20|2603.84|2596.14|2604.01|2596.31|2604.31|2596.61|2603.65|2595.95|32
1643892390000|2022-02-03 12:46:30|2604.15|2596.45|2603.31|2595.61|2604.27|2596.57|2603.31|2595.61|31
1643892400000|2022-02-03 12:46:40|2603.22|2595.52|2602.39|2594.69|2603.22|2595.52|2601.41|2593.71|36
1643892410000|2022-02-03 12:46:50|2602.44|2594.74|2600.95|2593.25|2602.8|2595.1|2600.94|2593.24|38
1643892420000|2022-02-03 12:47:00|2600.73|2593.03|2601.44|2593.74|2601.79|2594.09|2600.51|2592.81|35
1643892430000|2022-02-03 12:47:10|2601.45|2593.75|2602.77|2595.07|2603.06|2595.36|2601.08|2593.38|30
1643892440000|2022-02-03 12:47:20|2602.92|2595.22|2602.28|2594.58|2602.95|2595.25|2602.12|2594.42|28
1643892450000|2022-02-03 12:47:30|2602.72|2595.02|2602.65|2594.95|2602.97|2595.27|2602.19|2594.49|38
1643892460000|2022-02-03 12:47:40|2602.66|2594.96|2602.23|2594.53|2602.9|2595.2|2602.22|2594.52|28
1643892470000|2022-02-03 12:47:50|2602.2|2594.5|2601.95|2594.25|2602.49|2594.79|2601.54|2593.84|24
1643892480000|2022-02-03 12:48:00|2601.84|2594.14|2602.35|2594.65|2602.38|2594.68|2601.81|2594.11|26
1643892490000|2022-02-03 12:48:10|2602.37|2594.67|2602.15|2594.45|2603.36|2595.66|2602.15|2594.45|30
1643892500000|2022-02-03 12:48:20|2602.02|2594.32|2600.34|2592.64|2602.23|2594.53|2599.92|2592.22|32
1643892510000|2022-02-03 12:48:30|2599.87|2592.17|2600.27|2592.57|2600.97|2593.27|2599.87|2592.17|31
1643892520000|2022-02-03 12:48:40|2601.07|2593.37|2600.31|2592.61|2601.07|2593.37|2600.12|2592.42|35
1643892530000|2022-02-03 12:48:50|2600.35|2592.65|2599.53|2591.83|2600.35|2592.65|2599.51|2591.81|36
1643892540000|2022-02-03 12:49:00|2599.6|2591.9|2600.19|2592.49|2600.81|2593.11|2599.55|2591.85|37
1643892550000|2022-02-03 12:49:10|2600.36|2592.66|2600.09|2592.39|2600.61|2592.91|2599.96|2592.26|32
1643892560000|2022-02-03 12:49:20|2600.22|2592.52|2599.37|2591.67|2600.37|2592.67|2599.27|2591.57|35
1643892570000|2022-02-03 12:49:30|2599.45|2591.75|2597.81|2590.11|2599.45|2591.75|2597.81|2590.11|31
1643892580000|2022-02-03 12:49:40|2597.89|2590.19|2597.93|2590.23|2598.02|2590.32|2597.31|2589.61|31
1643892590000|2022-02-03 12:49:50|2598.05|2590.35|2598.85|2591.15|2599.03|2591.33|2597.76|2590.06|33
1643892600000|2022-02-03 12:50:00|2598.84|2591.14|2598.39|2590.69|2599.01|2591.31|2597.96|2590.26|38
1643892610000|2022-02-03 12:50:10|2598.33|2590.63|2599.6|2591.9|2599.85|2592.15|2598.33|2590.63|35
1643892620000|2022-02-03 12:50:20|2599.53|2591.83|2600.18|2592.48|2600.18|2592.48|2599.47|2591.77|30
1643892630000|2022-02-03 12:50:30|2600.22|2592.52|2598.52|2590.82|2600.66|2592.96|2598.52|2590.82|35
1643892640000|2022-02-03 12:50:40|2598.38|2590.68|2598.41|2590.71|2598.59|2590.89|2598.1|2590.4|36
1643892650000|2022-02-03 12:50:50|2598.39|2590.69|2598.52|2590.82|2599.03|2591.33|2598.36|2590.66|32
1643892660000|2022-02-03 12:51:00|2598.5|2590.8|2598.46|2590.76|2598.5|2590.8|2598.06|2590.36|33
1643892670000|2022-02-03 12:51:10|2598.36|2590.66|2598.75|2591.05|2598.75|2591.05|2598.22|2590.52|17
1643892680000|2022-02-03 12:51:20|2599.01|2591.31|2605.07|2597.37|2605.23|2597.53|2598.96|2591.26|40
1643892690000|2022-02-03 12:51:30|2604.98|2597.28|2605.64|2597.94|2606.01|2598.31|2604.06|2596.36|38
1643892700000|2022-02-03 12:51:40|2605.47|2597.77|2605.67|2597.97|2605.76|2598.06|2604.67|2596.97|34
1643892710000|2022-02-03 12:51:50|2605.43|2597.73|2604.29|2596.59|2605.66|2597.96|2604.13|2596.43|27
1643892720000|2022-02-03 12:52:00|2604.31|2596.61|2605.43|2597.73|2606.14|2598.44|2604.31|2596.61|35
1643892730000|2022-02-03 12:52:10|2605.5|2597.8|2606.03|2598.33|2606.04|2598.34|2605.35|2597.65|37
1643892740000|2022-02-03 12:52:20|2606.04|2598.34|2606.62|2598.92|2606.62|2598.92|2605.68|2597.98|31
1643892750000|2022-02-03 12:52:30|2606.88|2599.18|2609.28|2601.58|2610.34|2602.64|2606.88|2599.18|40
1643892760000|2022-02-03 12:52:40|2609.52|2601.82|2609.5|2601.8|2610.2|2602.5|2608.92|2601.22|35
1643892770000|2022-02-03 12:52:50|2609.73|2602.03|2609.33|2601.63|2610.15|2602.45|2608.1|2600.4|36
1643892780000|2022-02-03 12:53:00|2609.67|2601.97|2612.53|2604.83|2615.93|2608.23|2609.67|2601.97|39
1643892790000|2022-02-03 12:53:10|2612.38|2604.68|2613.89|2606.19|2614.53|2606.83|2612.26|2604.56|40
1643892800000|2022-02-03 12:53:20|2613.78|2606.08|2611.75|2604.05|2613.78|2606.08|2611.7|2604|37
1643892810000|2022-02-03 12:53:30|2611.33|2603.63|2612.16|2604.46|2613.69|2605.99|2610.96|2603.26|38
1643892820000|2022-02-03 12:53:40|2612.07|2604.37|2612.43|2604.73|2613.66|2605.96|2611.58|2603.88|40
1643892830000|2022-02-03 12:53:50|2612.37|2604.67|2611.72|2604.02|2612.43|2604.73|2611.23|2603.53|36
1643892840000|2022-02-03 12:54:00|2611.45|2603.75|2612.98|2605.28|2614.37|2606.67|2610.65|2602.95|37
1643892850000|2022-02-03 12:54:10|2613.03|2605.33|2612.36|2604.66|2613.03|2605.33|2611.97|2604.27|35
1643892860000|2022-02-03 12:54:20|2612.2|2604.5|2611.62|2603.92|2612.2|2604.5|2610.95|2603.25|38
1643892870000|2022-02-03 12:54:30|2612.22|2604.52|2614.74|2607.04|2614.97|2607.27|2612.05|2604.35|39
1643892880000|2022-02-03 12:54:40|2614.68|2606.98|2613.65|2605.95|2614.68|2606.98|2612.49|2604.79|40
1643892890000|2022-02-03 12:54:50|2613.26|2605.56|2611.65|2603.95|2613.74|2606.04|2611.43|2603.73|39
1643892900000|2022-02-03 12:55:00|2611.22|2603.52|2612.89|2605.19|2613.36|2605.66|2609.73|2602.03|39
1643892910000|2022-02-03 12:55:10|2612.7|2605|2612.95|2605.25|2614.44|2606.74|2612.44|2604.74|36
1643892920000|2022-02-03 12:55:20|2612.87|2605.17|2611.81|2604.11|2612.92|2605.22|2611.81|2604.11|39
1643892930000|2022-02-03 12:55:30|2611.98|2604.28|2613.49|2605.79|2614.23|2606.53|2610|2602.3|38
1643892940000|2022-02-03 12:55:40|2613.71|2606.01|2613.65|2605.95|2613.79|2606.09|2612.62|2604.92|39
1643892950000|2022-02-03 12:55:50|2613.77|2606.07|2614.43|2606.73|2615.23|2607.53|2613.67|2605.97|40
1643892960000|2022-02-03 12:56:00|2614.55|2606.85|2613.68|2605.98|2614.55|2606.85|2612.09|2604.39|40
1643892970000|2022-02-03 12:56:10|2613.3|2605.6|2612.7|2605|2613.67|2605.97|2612.5|2604.8|38
1643892980000|2022-02-03 12:56:20|2612.65|2604.95|2610.77|2603.07|2612.83|2605.13|2610.58|2602.88|39
1643892990000|2022-02-03 12:56:30|2610.8|2603.1|2611.94|2604.24|2612.51|2604.81|2610.72|2603.02|39
1643893000000|2022-02-03 12:56:40|2611.72|2604.02|2611.93|2604.23|2612.45|2604.75|2611.41|2603.71|35
1643893010000|2022-02-03 12:56:50|2611.98|2604.28|2613.06|2605.36|2614.07|2606.37|2611.98|2604.28|38
1643893020000|2022-02-03 12:57:00|2613.08|2605.38|2614.66|2606.96|2614.9|2607.2|2612.17|2604.47|37
1643893030000|2022-02-03 12:57:10|2614.65|2606.95|2614.93|2607.23|2615.28|2607.58|2614.44|2606.74|36
1643893040000|2022-02-03 12:57:20|2614.71|2607.01|2617.73|2610.03|2617.73|2610.03|2613.82|2606.12|36
1643893050000|2022-02-03 12:57:30|2617.49|2609.79|2618.92|2611.22|2618.97|2611.27|2617.12|2609.42|36
1643893060000|2022-02-03 12:57:40|2619.11|2611.41|2619.62|2611.92|2619.7|2612|2618.86|2611.16|34
1643893070000|2022-02-03 12:57:50|2619.2|2611.5|2619.06|2611.36|2619.49|2611.79|2618.84|2611.14|36
1643893080000|2022-02-03 12:58:00|2619.14|2611.44|2619.11|2611.41|2619.15|2611.45|2618.67|2610.97|39
1643893090000|2022-02-03 12:58:10|2619.23|2611.53|2619|2611.3|2619.23|2611.53|2618.46|2610.76|28
1643893100000|2022-02-03 12:58:20|2618.74|2611.04|2618.84|2611.14|2619.09|2611.39|2618.15|2610.45|37
1643893110000|2022-02-03 12:58:30|2618.76|2611.06|2618.44|2610.74|2618.85|2611.15|2618.02|2610.32|33
1643893120000|2022-02-03 12:58:40|2618.38|2610.68|2618.99|2611.29|2619.08|2611.38|2618.38|2610.68|34
1643893130000|2022-02-03 12:58:50|2618.87|2611.17|2618.59|2610.89|2619|2611.3|2618.34|2610.64|30
1643893140000|2022-02-03 12:59:00|2618.56|2610.86|2620.59|2612.89|2620.69|2612.99|2618.55|2610.85|34
1643893150000|2022-02-03 12:59:10|2620.62|2612.92|2620.73|2613.03|2620.98|2613.28|2620.12|2612.42|33
1643893160000|2022-02-03 12:59:20|2620.89|2613.19|2620.73|2613.03|2621.87|2614.17|2620.65|2612.95|35
1643893170000|2022-02-03 12:59:30|2620.69|2612.99|2620.52|2612.82|2620.95|2613.25|2619.9|2612.2|34
1643893180000|2022-02-03 12:59:40|2620.38|2612.68|2618.89|2611.19|2620.47|2612.77|2618.76|2611.06|40
1643893190000|2022-02-03 12:59:50|2618.95|2611.25|2618.8|2611.1|2619.58|2611.88|2617.65|2609.95|37
1643893200000|2022-02-03 13:00:00|2618.87|2611.17|2618.44|2610.74|2619.38|2611.68|2618.38|2610.68|35
1643893210000|2022-02-03 13:00:10|2618.39|2610.69|2617.63|2609.93|2618.39|2610.69|2617.36|2609.66|34
1643893220000|2022-02-03 13:00:20|2617.59|2609.89|2617.19|2609.49|2617.6|2609.9|2616.99|2609.29|37
1643893230000|2022-02-03 13:00:30|2617.17|2609.47|2617.51|2609.81|2617.93|2610.23|2616.4|2608.7|37
1643893240000|2022-02-03 13:00:40|2617.48|2609.78|2616.93|2609.23|2617.81|2610.11|2616.93|2609.23|33
1643893250000|2022-02-03 13:00:50|2616.91|2609.21|2617.5|2609.8|2617.84|2610.14|2616.87|2609.17|34
1643893260000|2022-02-03 13:01:00|2617.55|2609.85|2620.47|2612.77|2621.26|2613.56|2617.25|2609.55|36
1643893270000|2022-02-03 13:01:10|2620.28|2612.58|2621.05|2613.35|2621.17|2613.47|2620.28|2612.58|39
1643893280000|2022-02-03 13:01:20|2621.01|2613.31|2621.41|2613.71|2621.54|2613.84|2620.66|2612.96|36
1643893290000|2022-02-03 13:01:30|2621.4|2613.7|2621.53|2613.83|2621.83|2614.13|2620.61|2612.91|34
1643893300000|2022-02-03 13:01:40|2621.58|2613.88|2622.92|2615.22|2623.52|2615.82|2621.38|2613.68|39
1643893310000|2022-02-03 13:01:50|2623.05|2615.35|2622.03|2614.33|2623.05|2615.35|2621.63|2613.93|35
1643893320000|2022-02-03 13:02:00|2622.22|2614.52|2621.79|2614.09|2622.71|2615.01|2621.37|2613.67|34
1643893330000|2022-02-03 13:02:10|2621.61|2613.91|2621.43|2613.73|2621.61|2613.91|2620.8|2613.1|36
1643893340000|2022-02-03 13:02:20|2621.48|2613.78|2621|2613.3|2621.98|2614.28|2620.86|2613.16|36
1643893350000|2022-02-03 13:02:30|2621.08|2613.38|2619.44|2611.74|2621.08|2613.38|2619.42|2611.72|34
1643893360000|2022-02-03 13:02:40|2619.73|2612.03|2620.13|2612.43|2620.42|2612.72|2619.54|2611.84|37
1643893370000|2022-02-03 13:02:50|2620|2612.3|2619.93|2612.23|2620.34|2612.64|2619.93|2612.23|30
1643893380000|2022-02-03 13:03:00|2619.91|2612.21|2620.07|2612.37|2620.16|2612.46|2619.8|2612.1|35
1643893390000|2022-02-03 13:03:10|2620.04|2612.34|2618.6|2610.9|2620.16|2612.46|2618.6|2610.9|31
1643893400000|2022-02-03 13:03:20|2618.55|2610.85|2617.17|2609.47|2618.55|2610.85|2617.06|2609.36|32
1643893410000|2022-02-03 13:03:30|2617.11|2609.41|2618.67|2610.97|2618.67|2610.97|2617.11|2609.41|37
1643893420000|2022-02-03 13:03:40|2618.72|2611.02|2618.94|2611.24|2619.73|2612.03|2618.6|2610.9|32
1643893430000|2022-02-03 13:03:50|2618.92|2611.22|2617.93|2610.23|2618.92|2611.22|2617.88|2610.18|33
1643893440000|2022-02-03 13:04:00|2617.94|2610.24|2618.31|2610.61|2618.39|2610.69|2617.42|2609.72|34
1643893450000|2022-02-03 13:04:10|2618.43|2610.73|2616.75|2609.05|2618.47|2610.77|2616.53|2608.83|40
1643893460000|2022-02-03 13:04:20|2616.59|2608.89|2616.99|2609.29|2617.15|2609.45|2615.96|2608.26|35
1643893470000|2022-02-03 13:04:30|2616.84|2609.14|2615.62|2607.92|2616.84|2609.14|2615.62|2607.92|32
1643893480000|2022-02-03 13:04:40|2615.51|2607.81|2616.43|2608.73|2617.15|2609.45|2615.51|2607.81|35
1643893490000|2022-02-03 13:04:50|2616.5|2608.8|2616.37|2608.67|2616.64|2608.94|2615.9|2608.2|36
1643893500000|2022-02-03 13:05:00|2616.34|2608.64|2617.72|2610.02|2618.51|2610.81|2616.34|2608.64|35
1643893510000|2022-02-03 13:05:10|2617.79|2610.09|2618.06|2610.36|2618.32|2610.62|2617.45|2609.75|37
1643893520000|2022-02-03 13:05:20|2618.23|2610.53|2618.2|2610.5|2618.72|2611.02|2617.64|2609.94|37
1643893530000|2022-02-03 13:05:30|2618.19|2610.49|2617.4|2609.7|2618.23|2610.53|2617.4|2609.7|34
1643893540000|2022-02-03 13:05:40|2617.44|2609.74|2617.49|2609.79|2617.73|2610.03|2617.1|2609.4|29
1643893550000|2022-02-03 13:05:50|2617.59|2609.89|2615.38|2607.68|2617.59|2609.89|2615.07|2607.37|33
1643893560000|2022-02-03 13:06:00|2615.41|2607.71|2615.17|2607.47|2616.34|2608.64|2614.86|2607.16|40
1643893570000|2022-02-03 13:06:10|2614.96|2607.26|2614.04|2606.34|2615.02|2607.32|2613.83|2606.13|37
1643893580000|2022-02-03 13:06:20|2613.98|2606.28|2615.04|2607.34|2615.27|2607.57|2613.71|2606.01|29
1643893590000|2022-02-03 13:06:30|2615.03|2607.33|2613.34|2605.64|2615.03|2607.33|2612.95|2605.25|29
1643893600000|2022-02-03 13:06:40|2613.39|2605.69|2613.31|2605.61|2614.31|2606.61|2612.35|2604.65|35
1643893610000|2022-02-03 13:06:50|2613.25|2605.55|2613.24|2605.54|2613.75|2606.05|2612.85|2605.15|36
1643893620000|2022-02-03 13:07:00|2613.23|2605.53|2613.04|2605.34|2614.09|2606.39|2612.89|2605.19|37
1643893630000|2022-02-03 13:07:10|2613.06|2605.36|2613.42|2605.72|2613.43|2605.73|2612.76|2605.06|31
1643893640000|2022-02-03 13:07:20|2613.41|2605.71|2612.95|2605.25|2613.51|2605.81|2612.93|2605.23|35
1643893650000|2022-02-03 13:07:30|2613.01|2605.31|2612.95|2605.25|2614.62|2606.92|2612.93|2605.23|30
1643893660000|2022-02-03 13:07:40|2612.96|2605.26|2612.46|2604.76|2612.97|2605.27|2612.31|2604.61|30
1643893670000|2022-02-03 13:07:50|2612.5|2604.8|2612.96|2605.26|2613.25|2605.55|2612.49|2604.79|29
1643893680000|2022-02-03 13:08:00|2613.02|2605.32|2613.66|2605.96|2613.82|2606.12|2612.87|2605.17|33
1643893690000|2022-02-03 13:08:10|2613.65|2605.95|2613.22|2605.52|2614.01|2606.31|2613.07|2605.37|39
1643893700000|2022-02-03 13:08:20|2613.35|2605.65|2613.3|2605.6|2613.83|2606.13|2613.12|2605.42|40
1643893710000|2022-02-03 13:08:30|2613.37|2605.67|2612.79|2605.09|2613.38|2605.68|2612.79|2605.09|29
1643893720000|2022-02-03 13:08:40|2612.7|2605|2612|2604.3|2612.71|2605.01|2611.34|2603.64|33
1643893730000|2022-02-03 13:08:50|2611.99|2604.29|2610.69|2602.99|2612.39|2604.69|2610.44|2602.74|38
1643893740000|2022-02-03 13:09:00|2610.64|2602.94|2611.61|2603.91|2611.69|2603.99|2610.24|2602.54|32
1643893750000|2022-02-03 13:09:10|2611.63|2603.93|2611.75|2604.05|2611.8|2604.1|2611.62|2603.92|18
1643893760000|2022-02-03 13:09:20|2611.65|2603.95|2611.07|2603.37|2611.65|2603.95|2610.72|2603.02|27
1643893770000|2022-02-03 13:09:30|2611.17|2603.47|2611.72|2604.02|2611.72|2604.02|2611.14|2603.44|36
1643893780000|2022-02-03 13:09:40|2611.97|2604.27|2613.13|2605.43|2613.13|2605.43|2611.91|2604.21|33
1643893790000|2022-02-03 13:09:50|2613.08|2605.38|2618.46|2610.76|2619.42|2611.72|2613.08|2605.38|38
1643893800000|2022-02-03 13:10:00|2618.5|2610.8|2620.88|2613.18|2620.88|2613.18|2616.99|2609.29|39
1643893810000|2022-02-03 13:10:10|2620.89|2613.19|2621.67|2613.97|2622.08|2614.38|2620.89|2613.19|39
1643893820000|2022-02-03 13:10:20|2621.74|2614.04|2620.67|2612.97|2622.47|2614.77|2620.59|2612.89|37
1643893830000|2022-02-03 13:10:30|2620.45|2612.75|2620.81|2613.11|2620.86|2613.16|2620.13|2612.43|35
1643893840000|2022-02-03 13:10:40|2620.78|2613.08|2620.32|2612.62|2620.78|2613.08|2619.69|2611.99|39
1643893850000|2022-02-03 13:10:50|2620.64|2612.94|2621.11|2613.41|2621.44|2613.74|2620.44|2612.74|35
1643893860000|2022-02-03 13:11:00|2621.14|2613.44|2621.01|2613.31|2621.4|2613.7|2620.87|2613.17|36
1643893870000|2022-02-03 13:11:10|2620.91|2613.21|2620.51|2612.81|2621.03|2613.33|2620.46|2612.76|36
1643893880000|2022-02-03 13:11:20|2620.37|2612.67|2619.39|2611.69|2620.39|2612.69|2619.13|2611.43|36
1643893890000|2022-02-03 13:11:30|2619.36|2611.66|2618.83|2611.13|2619.79|2612.09|2618.83|2611.13|37
1643893900000|2022-02-03 13:11:40|2618.78|2611.08|2618.39|2610.69|2619.07|2611.37|2618.14|2610.44|34
1643893910000|2022-02-03 13:11:50|2618.32|2610.62|2618.34|2610.64|2618.39|2610.69|2617.69|2609.99|37
1643893920000|2022-02-03 13:12:00|2618.3|2610.6|2617.74|2610.04|2619|2611.3|2617.23|2609.53|37
1643893930000|2022-02-03 13:12:10|2617.61|2609.91|2617.76|2610.06|2617.87|2610.17|2617.37|2609.67|34
1643893940000|2022-02-03 13:12:20|2617.63|2609.93|2618.17|2610.47|2618.33|2610.63|2617.61|2609.91|32
1643893950000|2022-02-03 13:12:30|2618.18|2610.48|2617.85|2610.15|2618.18|2610.48|2617.77|2610.07|26
1643893960000|2022-02-03 13:12:40|2617.92|2610.22|2618|2610.3|2618.11|2610.41|2617.76|2610.06|27
1643893970000|2022-02-03 13:12:50|2617.96|2610.26|2618.07|2610.37|2618.07|2610.37|2617.5|2609.8|27
1643893980000|2022-02-03 13:13:00|2618.17|2610.47|2617.9|2610.2|2618.91|2611.21|2616.84|2609.14|37
1643893990000|2022-02-03 13:13:10|2617.16|2609.46|2618.32|2610.62|2618.32|2610.62|2616.9|2609.2|34
1643894000000|2022-02-03 13:13:20|2618.46|2610.76|2617.21|2609.51|2618.72|2611.02|2617.2|2609.5|31
1643894010000|2022-02-03 13:13:30|2617.2|2609.5|2617.77|2610.07|2617.84|2610.14|2616.68|2608.98|33
1643894020000|2022-02-03 13:13:40|2617.97|2610.27|2617.33|2609.63|2617.97|2610.27|2617.21|2609.51|31
1643894030000|2022-02-03 13:13:50|2617.31|2609.61|2616.57|2608.87|2617.43|2609.73|2616.57|2608.87|32
1643894040000|2022-02-03 13:14:00|2616.79|2609.09|2617.98|2610.28|2617.98|2610.28|2616.74|2609.04|26
1643894050000|2022-02-03 13:14:10|2618.11|2610.41|2617.49|2609.79|2618.61|2610.91|2616.38|2608.68|39
1643894060000|2022-02-03 13:14:20|2617.56|2609.86|2616.45|2608.75|2617.56|2609.86|2616.22|2608.52|32
1643894070000|2022-02-03 13:14:30|2616.27|2608.57|2616.36|2608.66|2616.59|2608.89|2616.11|2608.41|35
1643894080000|2022-02-03 13:14:40|2616.49|2608.79|2617.42|2609.72|2617.69|2609.99|2616.49|2608.79|29
1643894090000|2022-02-03 13:14:50|2617.38|2609.68|2616.47|2608.77|2617.38|2609.68|2615.97|2608.27|37
1643894100000|2022-02-03 13:15:00|2616.51|2608.81|2616.92|2609.22|2616.92|2609.22|2616.51|2608.81|36
1643894110000|2022-02-03 13:15:10|2616.74|2609.04|2619.04|2611.34|2619.19|2611.49|2616.59|2608.89|34
1643894120000|2022-02-03 13:15:20|2618.68|2610.98|2618.78|2611.08|2619.18|2611.48|2618.32|2610.62|29
1643894130000|2022-02-03 13:15:30|2618.75|2611.05|2618.59|2610.89|2619.48|2611.78|2618.32|2610.62|28
1643894140000|2022-02-03 13:15:40|2618.4|2610.7|2614.85|2607.15|2618.51|2610.81|2614.74|2607.04|29
1643894150000|2022-02-03 13:15:50|2614.75|2607.05|2613.57|2605.87|2615.16|2607.46|2613.57|2605.87|34
1643894160000|2022-02-03 13:16:00|2613.5|2605.8|2612.86|2605.16|2614.58|2606.88|2612.26|2604.56|34
1643894170000|2022-02-03 13:16:10|2613.6|2605.9|2613.15|2605.45|2613.6|2605.9|2611.94|2604.24|37
1643894180000|2022-02-03 13:16:20|2611.83|2604.13|2614.35|2606.65|2614.69|2606.99|2611.83|2604.13|36
1643894190000|2022-02-03 13:16:30|2614.36|2606.66|2613.77|2606.07|2615.13|2607.43|2613.77|2606.07|30
1643894200000|2022-02-03 13:16:40|2613.47|2605.77|2614.17|2606.47|2614.46|2606.76|2613.47|2605.77|32
1643894210000|2022-02-03 13:16:50|2614.18|2606.48|2614.26|2606.56|2614.32|2606.62|2613.96|2606.26|23
1643894220000|2022-02-03 13:17:00|2614.25|2606.55|2614.54|2606.84|2614.92|2607.22|2614.24|2606.54|37
1643894230000|2022-02-03 13:17:10|2614.55|2606.85|2617.61|2609.91|2617.62|2609.92|2614.54|2606.84|39
1643894240000|2022-02-03 13:17:20|2617.44|2609.74|2616.31|2608.61|2617.46|2609.76|2615.97|2608.27|35
1643894250000|2022-02-03 13:17:30|2616.36|2608.66|2616.91|2609.21|2616.93|2609.23|2616.36|2608.66|32
1643894260000|2022-02-03 13:17:40|2616.77|2609.07|2616.59|2608.89|2616.96|2609.26|2616.17|2608.47|35
1643894270000|2022-02-03 13:17:50|2616.55|2608.85|2615.33|2607.63|2616.62|2608.92|2615.28|2607.58|29
1643894280000|2022-02-03 13:18:00|2615.34|2607.64|2616.43|2608.73|2616.68|2608.98|2615.1|2607.4|31
1643894290000|2022-02-03 13:18:10|2616.41|2608.71|2614.99|2607.29|2616.41|2608.71|2614.96|2607.26|35
1643894300000|2022-02-03 13:18:20|2614.54|2606.84|2615.92|2608.22|2615.92|2608.22|2614.13|2606.43|32
1643894310000|2022-02-03 13:18:30|2615.88|2608.18|2619.76|2612.06|2620.69|2612.99|2615.27|2607.57|33
1643894320000|2022-02-03 13:18:40|2619.77|2612.07|2617.97|2610.27|2620.36|2612.66|2617.5|2609.8|35
1643894330000|2022-02-03 13:18:50|2617.87|2610.17|2617.24|2609.54|2618.31|2610.61|2617.05|2609.35|37
1643894340000|2022-02-03 13:19:00|2617.3|2609.6|2618.35|2610.65|2619.69|2611.99|2616.85|2609.15|38
1643894350000|2022-02-03 13:19:10|2618.18|2610.48|2618.98|2611.28|2619.74|2612.04|2617.59|2609.89|36
1643894360000|2022-02-03 13:19:20|2619.03|2611.33|2618.03|2610.33|2619.1|2611.4|2617.55|2609.85|35
1643894370000|2022-02-03 13:19:30|2618.28|2610.58|2618.17|2610.47|2618.54|2610.84|2617.27|2609.57|37
1643894380000|2022-02-03 13:19:40|2618.11|2610.41|2618.45|2610.75|2619.88|2612.18|2618.11|2610.41|35
1643894390000|2022-02-03 13:19:50|2618.41|2610.71|2618.63|2610.93|2619.13|2611.43|2618.39|2610.69|33
1643894400000|2022-02-03 13:20:00|2618.44|2610.74|2619.04|2611.34|2619.04|2611.34|2617.79|2610.09|29
1643894410000|2022-02-03 13:20:10|2619.07|2611.37|2618.52|2610.82|2620.68|2612.98|2618.27|2610.57|33
1643894420000|2022-02-03 13:20:20|2618.51|2610.81|2622.05|2614.35|2622.05|2614.35|2618.19|2610.49|36
1643894430000|2022-02-03 13:20:30|2622.31|2614.61|2618.52|2610.82|2622.33|2614.63|2618.52|2610.82|33
1643894440000|2022-02-03 13:20:40|2618.46|2610.76|2617.19|2609.49|2619.12|2611.42|2617.19|2609.49|28
1643894450000|2022-02-03 13:20:50|2617.16|2609.46|2617.86|2610.16|2619.29|2611.59|2617.04|2609.34|38
1643894460000|2022-02-03 13:21:00|2617.77|2610.07|2618.43|2610.73|2619.23|2611.53|2617.77|2610.07|37
1643894470000|2022-02-03 13:21:10|2618.87|2611.17|2617.64|2609.94|2618.87|2611.17|2617.64|2609.94|30
1643894480000|2022-02-03 13:21:20|2617.61|2609.91|2618.49|2610.79|2618.87|2611.17|2617.61|2609.91|34
1643894490000|2022-02-03 13:21:30|2618.61|2610.91|2618.79|2611.09|2618.97|2611.27|2618.51|2610.81|34
1643894500000|2022-02-03 13:21:40|2618.8|2611.1|2618.44|2610.74|2619.18|2611.48|2618.26|2610.56|34
1643894510000|2022-02-03 13:21:50|2618.38|2610.68|2618.68|2610.98|2618.77|2611.07|2618.07|2610.37|30
1643894520000|2022-02-03 13:22:00|2618.55|2610.85|2618.72|2611.02|2618.76|2611.06|2618.44|2610.74|23
1643894530000|2022-02-03 13:22:10|2618.71|2611.01|2618.33|2610.63|2618.71|2611.01|2617.81|2610.11|31
1643894540000|2022-02-03 13:22:20|2618.32|2610.62|2618|2610.3|2618.37|2610.67|2617.88|2610.18|27
1643894550000|2022-02-03 13:22:30|2617.95|2610.25|2618.38|2610.68|2618.41|2610.71|2617.91|2610.21|30
1643894560000|2022-02-03 13:22:40|2618.36|2610.66|2618.77|2611.07|2618.78|2611.08|2617.97|2610.27|35
1643894570000|2022-02-03 13:22:50|2618.78|2611.08|2617.99|2610.29|2618.96|2611.26|2617.91|2610.21|32
1643894580000|2022-02-03 13:23:00|2617.98|2610.28|2619|2611.3|2619.14|2611.44|2617.7|2610|28
1643894590000|2022-02-03 13:23:10|2619.04|2611.34|2618.05|2610.35|2619.26|2611.56|2617.96|2610.26|35
1643894600000|2022-02-03 13:23:20|2617.97|2610.27|2619.45|2611.75|2619.49|2611.79|2617.94|2610.24|37
1643894610000|2022-02-03 13:23:30|2619.51|2611.81|2620.2|2612.5|2621.32|2613.62|2619.51|2611.81|38
1643894620000|2022-02-03 13:23:40|2620.27|2612.57|2619.19|2611.49|2620.27|2612.57|2619.19|2611.49|36
1643894630000|2022-02-03 13:23:50|2619.15|2611.45|2619.57|2611.87|2619.87|2612.17|2619.15|2611.45|30
1643894640000|2022-02-03 13:24:00|2619.84|2612.14|2619.78|2612.08|2620.96|2613.26|2619.78|2612.08|28
1643894650000|2022-02-03 13:24:10|2619.74|2612.04|2620.02|2612.32|2620.02|2612.32|2619.47|2611.77|31
1643894660000|2022-02-03 13:24:20|2620.01|2612.31|2620.15|2612.45|2620.37|2612.67|2619.89|2612.19|27
1643894670000|2022-02-03 13:24:30|2620.29|2612.59|2620.15|2612.45|2620.42|2612.72|2620.04|2612.34|31
1643894680000|2022-02-03 13:24:40|2620.04|2612.34|2618.56|2610.86|2620.04|2612.34|2618.03|2610.33|29
1643894690000|2022-02-03 13:24:50|2618.63|2610.93|2618.79|2611.09|2618.79|2611.09|2618.13|2610.43|33
1643894700000|2022-02-03 13:25:00|2619.11|2611.41|2620.7|2613|2621.07|2613.37|2619.11|2611.41|36
1643894710000|2022-02-03 13:25:10|2620.65|2612.95|2620.23|2612.53|2620.65|2612.95|2619.85|2612.15|30
1643894720000|2022-02-03 13:25:20|2620.28|2612.58|2621.28|2613.58|2621.33|2613.63|2620.17|2612.47|35
1643894730000|2022-02-03 13:25:30|2621.16|2613.46|2621.2|2613.5|2621.31|2613.61|2620.63|2612.93|35
1643894740000|2022-02-03 13:25:40|2621.17|2613.47|2623.15|2615.45|2623.42|2615.72|2621.09|2613.39|33
1643894750000|2022-02-03 13:25:50|2623.11|2615.41|2622.94|2615.24|2623.11|2615.41|2622.3|2614.6|26
1643894760000|2022-02-03 13:26:00|2622.78|2615.08|2621.99|2614.29|2622.78|2615.08|2621.98|2614.28|29
1643894770000|2022-02-03 13:26:10|2622|2614.3|2622.56|2614.86|2622.56|2614.86|2621.23|2613.53|26
1643894780000|2022-02-03 13:26:20|2622.61|2614.91|2622.26|2614.56|2622.72|2615.02|2622.15|2614.45|31
1643894790000|2022-02-03 13:26:30|2622.25|2614.55|2622.12|2614.42|2622.49|2614.79|2622.12|2614.42|26
1643894800000|2022-02-03 13:26:40|2622.34|2614.64|2621.22|2613.52|2622.34|2614.64|2621.22|2613.52|29
1643894810000|2022-02-03 13:26:50|2621.2|2613.5|2620.77|2613.07|2622.08|2614.38|2620.47|2612.77|28
1643894820000|2022-02-03 13:27:00|2620.82|2613.12|2620.81|2613.11|2621.19|2613.49|2620.71|2613.01|27
1643894830000|2022-02-03 13:27:10|2620.91|2613.21|2622.36|2614.66|2622.36|2614.66|2620.91|2613.21|34
1643894840000|2022-02-03 13:27:20|2622.42|2614.72|2622.51|2614.81|2622.6|2614.9|2622.24|2614.54|25
1643894850000|2022-02-03 13:27:30|2622.45|2614.75|2622.12|2614.42|2622.45|2614.75|2621.8|2614.1|23
1643894860000|2022-02-03 13:27:40|2622.16|2614.46|2622.2|2614.5|2622.27|2614.57|2621.9|2614.2|28
1643894870000|2022-02-03 13:27:50|2622.19|2614.49|2622.07|2614.37|2622.45|2614.75|2621.59|2613.89|29
1643894880000|2022-02-03 13:28:00|2621.79|2614.09|2621.78|2614.08|2621.79|2614.09|2620.7|2613|35
1643894890000|2022-02-03 13:28:10|2621.83|2614.13|2621.71|2614.01|2622.04|2614.34|2621.6|2613.9|29
1643894900000|2022-02-03 13:28:20|2621.66|2613.96|2621.51|2613.81|2621.9|2614.2|2621.51|2613.81|25
1643894910000|2022-02-03 13:28:30|2621.37|2613.67|2620.45|2612.75|2621.86|2614.16|2619.69|2611.99|32
1643894920000|2022-02-03 13:28:40|2619.66|2611.96|2620.48|2612.78|2620.58|2612.88|2619.66|2611.96|28
1643894930000|2022-02-03 13:28:50|2620.44|2612.74|2619.98|2612.28|2620.77|2613.07|2619|2611.3|30
1643894940000|2022-02-03 13:29:00|2619.99|2612.29|2619.68|2611.98|2620.35|2612.65|2619.23|2611.53|27
1643894950000|2022-02-03 13:29:10|2619.65|2611.95|2619.77|2612.07|2620.01|2612.31|2619.53|2611.83|30
1643894960000|2022-02-03 13:29:20|2619.74|2612.04|2619.35|2611.65|2619.84|2612.14|2619.32|2611.62|30
1643894970000|2022-02-03 13:29:30|2619.48|2611.78|2619.25|2611.55|2619.75|2612.05|2619.21|2611.51|27
1643894980000|2022-02-03 13:29:40|2619.22|2611.52|2619.24|2611.54|2619.55|2611.85|2619.09|2611.39|27
1643894990000|2022-02-03 13:29:50|2619.22|2611.52|2619.65|2611.95|2619.65|2611.95|2619.04|2611.34|36
1643895000000|2022-02-03 13:30:00|2620.09|2612.39|2621.2|2613.5|2621.55|2613.85|2620.09|2612.39|36
1643895010000|2022-02-03 13:30:10|2621.21|2613.51|2622.5|2614.8|2623.22|2615.52|2621.21|2613.51|35
1643895020000|2022-02-03 13:30:20|2622.48|2614.78|2621.18|2613.48|2622.86|2615.16|2621.18|2613.48|36
1643895030000|2022-02-03 13:30:30|2620.75|2613.05|2622.57|2614.87|2622.59|2614.89|2620.33|2612.63|36
1643895040000|2022-02-03 13:30:40|2622.28|2614.58|2621.73|2614.03|2622.32|2614.62|2621.38|2613.68|35
1643895050000|2022-02-03 13:30:50|2621.83|2614.13|2621.96|2614.26|2622.36|2614.66|2621.78|2614.08|30
1643895060000|2022-02-03 13:31:00|2621.93|2614.23|2622.7|2615|2622.7|2615|2621.49|2613.79|36
1643895070000|2022-02-03 13:31:10|2622.83|2615.13|2623.03|2615.33|2623.76|2616.06|2622.83|2615.13|33
1643895080000|2022-02-03 13:31:20|2622.62|2614.92|2623.38|2615.68|2623.94|2616.24|2622.43|2614.73|35
1643895090000|2022-02-03 13:31:30|2623.37|2615.67|2624.89|2617.19|2624.89|2617.19|2622.42|2614.72|27
1643895100000|2022-02-03 13:31:40|2624.74|2617.04|2625.91|2618.21|2626.81|2619.11|2624.74|2617.04|34
1643895110000|2022-02-03 13:31:50|2626.02|2618.32|2625.21|2617.51|2626.48|2618.78|2624.96|2617.26|36
1643895120000|2022-02-03 13:32:00|2625.1|2617.4|2624.83|2617.13|2625.3|2617.6|2624.55|2616.85|37
1643895130000|2022-02-03 13:32:10|2625.25|2617.55|2626.47|2618.77|2626.47|2618.77|2624.47|2616.77|33
1643895140000|2022-02-03 13:32:20|2626.27|2618.57|2625.63|2617.93|2627.04|2619.34|2625.24|2617.54|36
1643895150000|2022-02-03 13:32:30|2625.37|2617.67|2626.11|2618.41|2626.26|2618.56|2625.22|2617.52|33
1643895160000|2022-02-03 13:32:40|2626.38|2618.68|2626.5|2618.8|2626.75|2619.05|2625.66|2617.96|37
1643895170000|2022-02-03 13:32:50|2626.54|2618.84|2627.81|2620.11|2628.57|2620.87|2625.98|2618.28|38
1643895180000|2022-02-03 13:33:00|2627.96|2620.26|2627.66|2619.96|2628.82|2621.12|2627.4|2619.7|38
1643895190000|2022-02-03 13:33:10|2627.54|2619.84|2626.83|2619.13|2627.63|2619.93|2626.54|2618.84|36
1643895200000|2022-02-03 13:33:20|2626.79|2619.09|2624.18|2616.48|2626.79|2619.09|2624.18|2616.48|40
1643895210000|2022-02-03 13:33:30|2624.07|2616.37|2625.09|2617.39|2625.2|2617.5|2624.02|2616.32|34
1643895220000|2022-02-03 13:33:40|2625.08|2617.38|2623.85|2616.15|2625.2|2617.5|2623.73|2616.03|36
1643895230000|2022-02-03 13:33:50|2623.9|2616.2|2624.48|2616.78|2625.06|2617.36|2623.69|2615.99|36
1643895240000|2022-02-03 13:34:00|2624.3|2616.6|2624.13|2616.43|2624.3|2616.6|2623.64|2615.94|34
1643895250000|2022-02-03 13:34:10|2624.15|2616.45|2624.69|2616.99|2625.15|2617.45|2624.15|2616.45|32
1643895260000|2022-02-03 13:34:20|2624.71|2617.01|2624.81|2617.11|2625.67|2617.97|2624.66|2616.96|26
1643895270000|2022-02-03 13:34:30|2624.7|2617|2625.47|2617.77|2625.47|2617.77|2624.62|2616.92|33
1643895280000|2022-02-03 13:34:40|2625.65|2617.95|2625.41|2617.71|2626.3|2618.6|2625.01|2617.31|32
1643895290000|2022-02-03 13:34:50|2625.39|2617.69|2625.45|2617.75|2627.31|2619.61|2625.39|2617.69|39
1643895300000|2022-02-03 13:35:00|2625.43|2617.73|2625.92|2618.22|2625.93|2618.23|2625.27|2617.57|31
1643895310000|2022-02-03 13:35:10|2625.94|2618.24|2624.18|2616.48|2625.94|2618.24|2624.1|2616.4|38
1643895320000|2022-02-03 13:35:20|2624.32|2616.62|2625.26|2617.56|2625.28|2617.58|2624.3|2616.6|38
1643895330000|2022-02-03 13:35:30|2625.27|2617.57|2624.65|2616.95|2625.85|2618.15|2624.65|2616.95|30
1643895340000|2022-02-03 13:35:40|2624.64|2616.94|2625.46|2617.76|2625.47|2617.77|2624.64|2616.94|33
1643895350000|2022-02-03 13:35:50|2625.33|2617.63|2625.21|2617.51|2625.39|2617.69|2624.84|2617.14|20
1643895360000|2022-02-03 13:36:00|2625.16|2617.46|2626.39|2618.69|2626.39|2618.69|2624.87|2617.17|35
1643895370000|2022-02-03 13:36:10|2626.4|2618.7|2627.39|2619.69|2627.39|2619.69|2625.59|2617.89|32
1643895380000|2022-02-03 13:36:20|2627.38|2619.68|2626.17|2618.47|2627.38|2619.68|2626.1|2618.4|35
1643895390000|2022-02-03 13:36:30|2626.12|2618.42|2626.98|2619.28|2627.26|2619.56|2625.94|2618.24|29
1643895400000|2022-02-03 13:36:40|2626.99|2619.29|2627.68|2619.98|2628.02|2620.32|2626.85|2619.15|40
1643895410000|2022-02-03 13:36:50|2627.7|2620|2627.77|2620.07|2628.28|2620.58|2627.64|2619.94|33
1643895420000|2022-02-03 13:37:00|2627.73|2620.03|2627.88|2620.18|2628.41|2620.71|2627.55|2619.85|37
1643895430000|2022-02-03 13:37:10|2627.89|2620.19|2628.16|2620.46|2628.42|2620.72|2627.89|2620.19|27
1643895440000|2022-02-03 13:37:20|2628.19|2620.49|2628.1|2620.4|2628.79|2621.09|2627.81|2620.11|32
1643895450000|2022-02-03 13:37:30|2627.99|2620.29|2627.95|2620.25|2628.39|2620.69|2627.84|2620.14|29
1643895460000|2022-02-03 13:37:40|2627.57|2619.87|2627.61|2619.91|2627.93|2620.23|2627.29|2619.59|33
1643895470000|2022-02-03 13:37:50|2627.63|2619.93|2627.62|2619.92|2627.78|2620.08|2627.19|2619.49|32
1643895480000|2022-02-03 13:38:00|2627.94|2620.24|2629.59|2621.89|2632.08|2624.38|2627.94|2620.24|34
1643895490000|2022-02-03 13:38:10|2629.57|2621.87|2628.79|2621.09|2629.87|2622.17|2628.46|2620.76|39
1643895500000|2022-02-03 13:38:20|2628.8|2621.1|2628.18|2620.48|2628.83|2621.13|2628.08|2620.38|33
1643895510000|2022-02-03 13:38:30|2628.2|2620.5|2627.39|2619.69|2628.4|2620.7|2627.39|2619.69|27
1643895520000|2022-02-03 13:38:40|2627.47|2619.77|2627.71|2620.01|2628.18|2620.48|2627.15|2619.45|33
1643895530000|2022-02-03 13:38:50|2627.77|2620.07|2628.01|2620.31|2628.27|2620.57|2627.55|2619.85|36
1643895540000|2022-02-03 13:39:00|2628.48|2620.78|2627.82|2620.12|2628.63|2620.93|2627.82|2620.12|28
1643895550000|2022-02-03 13:39:10|2627.85|2620.15|2625.48|2617.78|2628.06|2620.36|2625.48|2617.78|28
1643895560000|2022-02-03 13:39:20|2625.49|2617.79|2625.35|2617.65|2625.6|2617.9|2624.02|2616.32|33
1643895570000|2022-02-03 13:39:30|2625.09|2617.39|2628.58|2620.88|2628.58|2620.88|2624.79|2617.09|35
1643895580000|2022-02-03 13:39:40|2628.6|2620.9|2626.44|2618.74|2628.84|2621.14|2626.35|2618.65|33
1643895590000|2022-02-03 13:39:50|2626.5|2618.8|2629.43|2621.73|2630.17|2622.47|2625.76|2618.06|33
1643895600000|2022-02-03 13:40:00|2629.57|2621.87|2630.16|2622.46|2630.16|2622.46|2628.7|2621|35
1643895610000|2022-02-03 13:40:10|2630.12|2622.42|2631.08|2623.38|2631.23|2623.53|2630.12|2622.42|36
1643895620000|2022-02-03 13:40:20|2631.02|2623.32|2630.22|2622.52|2631.02|2623.32|2629.91|2622.21|33
1643895630000|2022-02-03 13:40:30|2630.18|2622.48|2630.35|2622.65|2630.59|2622.89|2629.99|2622.29|32
1643895640000|2022-02-03 13:40:40|2630.34|2622.64|2628.66|2620.96|2630.35|2622.65|2628.66|2620.96|32
1643895650000|2022-02-03 13:40:50|2628.58|2620.88|2629.36|2621.66|2629.4|2621.7|2628.26|2620.56|34
1643895660000|2022-02-03 13:41:00|2629.1|2621.4|2628.77|2621.07|2629.1|2621.4|2628.1|2620.4|27
1643895670000|2022-02-03 13:41:10|2628.51|2620.81|2628.35|2620.65|2630.27|2622.57|2628.09|2620.39|40
1643895680000|2022-02-03 13:41:20|2628.51|2620.81|2628.42|2620.72|2628.89|2621.19|2627.83|2620.13|34
1643895690000|2022-02-03 13:41:30|2628.44|2620.74|2628.95|2621.25|2629.77|2622.07|2628.37|2620.67|34
1643895700000|2022-02-03 13:41:40|2628.96|2621.26|2628.23|2620.53|2628.96|2621.26|2628.15|2620.45|28
1643895710000|2022-02-03 13:41:50|2628.22|2620.52|2628.68|2620.98|2628.68|2620.98|2628.04|2620.34|26
1643895720000|2022-02-03 13:42:00|2629.01|2621.31|2626.88|2619.18|2629.06|2621.36|2625.65|2617.95|40
1643895730000|2022-02-03 13:42:10|2626.87|2619.17|2626.28|2618.58|2627.22|2619.52|2625.96|2618.26|39
1643895740000|2022-02-03 13:42:20|2626.34|2618.64|2625.7|2618|2626.74|2619.04|2625.7|2618|35
1643895750000|2022-02-03 13:42:30|2625.68|2617.98|2624.59|2616.89|2625.68|2617.98|2623.26|2615.56|39
1643895760000|2022-02-03 13:42:40|2624.63|2616.93|2624.68|2616.98|2625.12|2617.42|2624.23|2616.53|39
1643895770000|2022-02-03 13:42:50|2624.64|2616.94|2624.79|2617.09|2625.51|2617.81|2624.47|2616.77|34
1643895780000|2022-02-03 13:43:00|2624.82|2617.12|2624.48|2616.78|2624.87|2617.17|2624.03|2616.33|36
1643895790000|2022-02-03 13:43:10|2624.46|2616.76|2625|2617.3|2625|2617.3|2624.4|2616.7|23
1643895800000|2022-02-03 13:43:20|2625.01|2617.31|2625.29|2617.59|2625.36|2617.66|2624.89|2617.19|29
1643895810000|2022-02-03 13:43:30|2625.46|2617.76|2625.14|2617.44|2625.54|2617.84|2625.05|2617.35|32
1643895820000|2022-02-03 13:43:40|2625.06|2617.36|2620.71|2613.01|2625.14|2617.44|2620.67|2612.97|33
1643895830000|2022-02-03 13:43:50|2620.73|2613.03|2620.64|2612.94|2620.77|2613.07|2620.18|2612.48|39
1643895840000|2022-02-03 13:44:00|2620.51|2612.81|2619.19|2611.49|2620.55|2612.85|2618.85|2611.15|37
1643895850000|2022-02-03 13:44:10|2619.1|2611.4|2618.57|2610.87|2619.95|2612.25|2618.38|2610.68|38
1643895860000|2022-02-03 13:44:20|2618.52|2610.82|2617.23|2609.53|2618.52|2610.82|2617.2|2609.5|34
1643895870000|2022-02-03 13:44:30|2617.31|2609.61|2615.82|2608.12|2617.56|2609.86|2615.68|2607.98|34
1643895880000|2022-02-03 13:44:40|2615.77|2608.07|2616.45|2608.75|2616.74|2609.04|2615.69|2607.99|38
1643895890000|2022-02-03 13:44:50|2616.39|2608.69|2616.13|2608.43|2616.39|2608.69|2615.81|2608.11|34
1643895900000|2022-02-03 13:45:00|2616.02|2608.32|2617.52|2609.82|2617.77|2610.07|2615.74|2608.04|35
1643895910000|2022-02-03 13:45:10|2617.64|2609.94|2617.53|2609.83|2618.85|2611.15|2617.53|2609.83|39
1643895920000|2022-02-03 13:45:20|2617.5|2609.8|2615.51|2607.81|2617.5|2609.8|2615.48|2607.78|39
1643895930000|2022-02-03 13:45:30|2615.53|2607.83|2615.21|2607.51|2615.73|2608.03|2614.01|2606.31|34
1643895940000|2022-02-03 13:45:40|2615.25|2607.55|2614.74|2607.04|2615.25|2607.55|2614.32|2606.62|35
1643895950000|2022-02-03 13:45:50|2614.61|2606.91|2614.03|2606.33|2614.73|2607.03|2614|2606.3|38
1643895960000|2022-02-03 13:46:00|2614.05|2606.35|2614.09|2606.39|2614.4|2606.7|2613.82|2606.12|35
1643895970000|2022-02-03 13:46:10|2613.98|2606.28|2613.4|2605.7|2613.98|2606.28|2612.91|2605.21|37
1643895980000|2022-02-03 13:46:20|2613.29|2605.59|2612.37|2604.67|2613.91|2606.21|2612.37|2604.67|32
1643895990000|2022-02-03 13:46:30|2613.18|2605.48|2611.39|2603.69|2613.18|2605.48|2611.19|2603.49|33
1643896000000|2022-02-03 13:46:40|2611.37|2603.67|2610.92|2603.22|2611.37|2603.67|2609.81|2602.11|37
1643896010000|2022-02-03 13:46:50|2610.89|2603.19|2610.76|2603.06|2611.53|2603.83|2609.99|2602.29|35
1643896020000|2022-02-03 13:47:00|2610.6|2602.9|2610.5|2602.8|2610.82|2603.12|2610.11|2602.41|33
1643896030000|2022-02-03 13:47:10|2610.41|2602.71|2608.38|2600.68|2610.5|2602.8|2607.2|2599.5|40
1643896040000|2022-02-03 13:47:20|2607.99|2600.29|2608.39|2600.69|2609.35|2601.65|2606.83|2599.13|40
1643896050000|2022-02-03 13:47:30|2608.23|2600.53|2607.08|2599.38|2608.33|2600.63|2606.68|2598.98|40
1643896060000|2022-02-03 13:47:40|2606.97|2599.27|2606.45|2598.75|2606.97|2599.27|2606.04|2598.34|34
1643896070000|2022-02-03 13:47:50|2606.47|2598.77|2605.91|2598.21|2606.59|2598.89|2605.66|2597.96|34
1643896080000|2022-02-03 13:48:00|2605.93|2598.23|2604.06|2596.36|2606.25|2598.55|2603.87|2596.17|38
1643896090000|2022-02-03 13:48:10|2603.88|2596.18|2606.89|2599.19|2607.31|2599.61|2603.67|2595.97|38
1643896100000|2022-02-03 13:48:20|2607.17|2599.47|2604.89|2597.19|2607.25|2599.55|2604.21|2596.51|39
1643896110000|2022-02-03 13:48:30|2604.85|2597.15|2605.32|2597.62|2605.94|2598.24|2604.77|2597.07|39
1643896120000|2022-02-03 13:48:40|2605.22|2597.52|2605.32|2597.62|2605.4|2597.7|2604.55|2596.85|38
1643896130000|2022-02-03 13:48:50|2605.36|2597.66|2606.15|2598.45|2606.2|2598.5|2605.22|2597.52|38
1643896140000|2022-02-03 13:49:00|2606.08|2598.38|2605.79|2598.09|2606.08|2598.38|2605.63|2597.93|37
1643896150000|2022-02-03 13:49:10|2605.85|2598.15|2604.31|2596.61|2606.1|2598.4|2603.68|2595.98|37
1643896160000|2022-02-03 13:49:20|2604.03|2596.33|2604.82|2597.12|2605.08|2597.38|2603.99|2596.29|37
1643896170000|2022-02-03 13:49:30|2604.91|2597.21|2605.67|2597.97|2605.67|2597.97|2604.73|2597.03|35
1643896180000|2022-02-03 13:49:40|2605.47|2597.77|2605.06|2597.36|2605.63|2597.93|2604.88|2597.18|35
1643896190000|2022-02-03 13:49:50|2605.07|2597.37|2605.16|2597.46|2605.33|2597.63|2604.75|2597.05|33
1643896200000|2022-02-03 13:50:00|2604.97|2597.27|2605.9|2598.2|2605.9|2598.2|2604.68|2596.98|34
1643896210000|2022-02-03 13:50:10|2605.86|2598.16|2607.67|2599.97|2608.12|2600.42|2605.78|2598.08|38
1643896220000|2022-02-03 13:50:20|2607.75|2600.05|2607.36|2599.66|2608.17|2600.47|2607.36|2599.66|33
1643896230000|2022-02-03 13:50:30|2607.37|2599.67|2607.24|2599.54|2607.51|2599.81|2606.83|2599.13|31
1643896240000|2022-02-03 13:50:40|2607|2599.3|2606.21|2598.51|2607.08|2599.38|2605.5|2597.8|37
1643896250000|2022-02-03 13:50:50|2606.29|2598.59|2605.32|2597.62|2606.81|2599.11|2605.04|2597.34|38
1643896260000|2022-02-03 13:51:00|2605.2|2597.5|2605.95|2598.25|2605.97|2598.27|2605.03|2597.33|33
1643896270000|2022-02-03 13:51:10|2605.93|2598.23|2606.04|2598.34|2606.49|2598.79|2605.61|2597.91|36
1643896280000|2022-02-03 13:51:20|2606|2598.3|2605.8|2598.1|2606.04|2598.34|2605.77|2598.07|27
1643896290000|2022-02-03 13:51:30|2605.81|2598.11|2605.63|2597.93|2605.85|2598.15|2605.25|2597.55|29
1643896300000|2022-02-03 13:51:40|2605.62|2597.92|2605.48|2597.78|2605.62|2597.92|2605.37|2597.67|27
1643896310000|2022-02-03 13:51:50|2605.5|2597.8|2604.79|2597.09|2605.5|2597.8|2604.6|2596.9|31
1643896320000|2022-02-03 13:52:00|2604.81|2597.11|2604.27|2596.57|2604.86|2597.16|2603.62|2595.92|33
1643896330000|2022-02-03 13:52:10|2604.3|2596.6|2603.88|2596.18|2604.58|2596.88|2603.88|2596.18|29
1643896340000|2022-02-03 13:52:20|2603.94|2596.24|2601.97|2594.27|2603.94|2596.24|2601.04|2593.34|39
1643896350000|2022-02-03 13:52:30|2601.47|2593.77|2601.04|2593.34|2601.78|2594.08|2600.63|2592.93|37
1643896360000|2022-02-03 13:52:40|2600.74|2593.04|2601.38|2593.68|2601.79|2594.09|2600.73|2593.03|28
1643896370000|2022-02-03 13:52:50|2601.37|2593.67|2601.47|2593.77|2601.74|2594.04|2601.05|2593.35|35
1643896380000|2022-02-03 13:53:00|2601.48|2593.78|2602.09|2594.39|2602.3|2594.6|2601.48|2593.78|32
1643896390000|2022-02-03 13:53:10|2602.1|2594.4|2601.89|2594.19|2602.1|2594.4|2600.54|2592.84|37
1643896400000|2022-02-03 13:53:20|2601.86|2594.16|2601.88|2594.18|2602.44|2594.74|2601.78|2594.08|38
1643896410000|2022-02-03 13:53:30|2602.01|2594.31|2602.65|2594.95|2602.7|2595|2601.84|2594.14|34
1643896420000|2022-02-03 13:53:40|2603.42|2595.72|2602.99|2595.29|2603.96|2596.26|2602.58|2594.88|35
1643896430000|2022-02-03 13:53:50|2602.66|2594.96|2605.77|2598.07|2605.87|2598.17|2602.66|2594.96|37
1643896440000|2022-02-03 13:54:00|2605.79|2598.09|2605.35|2597.65|2605.79|2598.09|2604.6|2596.9|34
1643896450000|2022-02-03 13:54:10|2605.42|2597.72|2605.31|2597.61|2605.57|2597.87|2605.02|2597.32|29
1643896460000|2022-02-03 13:54:20|2605.27|2597.57|2605.22|2597.52|2605.33|2597.63|2604.17|2596.47|29
1643896470000|2022-02-03 13:54:30|2605.21|2597.51|2605.26|2597.56|2605.38|2597.68|2604.98|2597.28|26
1643896480000|2022-02-03 13:54:40|2605.39|2597.69|2604.96|2597.26|2605.39|2597.69|2604.55|2596.85|36
1643896490000|2022-02-03 13:54:50|2604.97|2597.27|2604.84|2597.14|2605.18|2597.48|2604.54|2596.84|38
1643896500000|2022-02-03 13:55:00|2604.75|2597.05|2603.89|2596.19|2605.04|2597.34|2602.86|2595.16|37
1643896510000|2022-02-03 13:55:10|2603.86|2596.16|2602.81|2595.11|2604.11|2596.41|2602.65|2594.95|39
1643896520000|2022-02-03 13:55:20|2602.9|2595.2|2604.41|2596.71|2604.74|2597.04|2602.74|2595.04|38
1643896530000|2022-02-03 13:55:30|2604.54|2596.84|2605.69|2597.99|2605.86|2598.16|2604.54|2596.84|35
1643896540000|2022-02-03 13:55:40|2605.65|2597.95|2605.33|2597.63|2605.65|2597.95|2604.65|2596.95|27
1643896550000|2022-02-03 13:55:50|2605.44|2597.74|2605.46|2597.76|2605.85|2598.15|2605.02|2597.32|34
1643896560000|2022-02-03 13:56:00|2605.56|2597.86|2604.17|2596.47|2605.56|2597.86|2604.02|2596.32|32
1643896570000|2022-02-03 13:56:10|2604.06|2596.36|2604.64|2596.94|2605.1|2597.4|2603.9|2596.2|37
1643896580000|2022-02-03 13:56:20|2604.65|2596.95|2603.52|2595.82|2604.65|2596.95|2603.36|2595.66|34
1643896590000|2022-02-03 13:56:30|2603.67|2595.97|2603.61|2595.91|2603.86|2596.16|2603.28|2595.58|36
1643896600000|2022-02-03 13:56:40|2603.6|2595.9|2603.28|2595.58|2603.69|2595.99|2602.83|2595.13|36
1643896610000|2022-02-03 13:56:50|2603.31|2595.61|2603.23|2595.53|2603.37|2595.67|2603|2595.3|32
1643896620000|2022-02-03 13:57:00|2603.13|2595.43|2604.57|2596.87|2604.57|2596.87|2603|2595.3|31
1643896630000|2022-02-03 13:57:10|2604.77|2597.07|2607.35|2599.65|2608.16|2600.46|2604.69|2596.99|38
1643896640000|2022-02-03 13:57:20|2607.49|2599.79|2606.7|2599|2607.91|2600.21|2606.4|2598.7|37
1643896650000|2022-02-03 13:57:30|2606.85|2599.15|2608.47|2600.77|2608.47|2600.77|2606.44|2598.74|36
1643896660000|2022-02-03 13:57:40|2607.92|2600.22|2607.85|2600.15|2608.55|2600.85|2607.31|2599.61|38
1643896670000|2022-02-03 13:57:50|2607.81|2600.11|2607.54|2599.84|2608.11|2600.41|2606.6|2598.9|38
1643896680000|2022-02-03 13:58:00|2607.53|2599.83|2607.71|2600.01|2607.99|2600.29|2607.28|2599.58|36
1643896690000|2022-02-03 13:58:10|2607.78|2600.08|2608.2|2600.5|2609.03|2601.33|2607.37|2599.67|39
1643896700000|2022-02-03 13:58:20|2608.33|2600.63|2609.28|2601.58|2609.36|2601.66|2608.15|2600.45|36
1643896710000|2022-02-03 13:58:30|2609.29|2601.59|2612.01|2604.31|2612.79|2605.09|2609.29|2601.59|36
1643896720000|2022-02-03 13:58:40|2612.07|2604.37|2611.29|2603.59|2612.42|2604.72|2611.29|2603.59|32
1643896730000|2022-02-03 13:58:50|2611.1|2603.4|2610.18|2602.48|2611.54|2603.84|2609.99|2602.29|37
1643896740000|2022-02-03 13:59:00|2610.17|2602.47|2612.68|2604.98|2612.77|2605.07|2610.06|2602.36|34
1643896750000|2022-02-03 13:59:10|2612.73|2605.03|2611.56|2603.86|2612.8|2605.1|2611.52|2603.82|29
1643896760000|2022-02-03 13:59:20|2611.57|2603.87|2611.84|2604.14|2612.34|2604.64|2611.38|2603.68|33
1643896770000|2022-02-03 13:59:30|2612.41|2604.71|2612.86|2605.16|2612.86|2605.16|2612.08|2604.38|35
1643896780000|2022-02-03 13:59:40|2612.89|2605.19|2612.7|2605|2612.97|2605.27|2612.44|2604.74|36
1643896790000|2022-02-03 13:59:50|2612.64|2604.94|2611.96|2604.26|2612.64|2604.94|2611.39|2603.69|35
1643896800000|2022-02-03 14:00:00|2612.1|2604.4|2612.73|2605.03|2613.15|2605.45|2611.42|2603.72|39
1643896810000|2022-02-03 14:00:10|2612.72|2605.02|2618.91|2611.21|2619.31|2611.61|2612.72|2605.02|35
1643896820000|2022-02-03 14:00:20|2618.86|2611.16|2616.6|2608.9|2618.86|2611.16|2616.55|2608.85|35
1643896830000|2022-02-03 14:00:30|2616.85|2609.15|2617.88|2610.18|2618.4|2610.7|2616.43|2608.73|36
1643896840000|2022-02-03 14:00:40|2617.89|2610.19|2618.59|2610.89|2619.1|2611.4|2617.79|2610.09|37
1643896850000|2022-02-03 14:00:50|2618.57|2610.87|2617.11|2609.41|2618.57|2610.87|2617.06|2609.36|34
1643896860000|2022-02-03 14:01:00|2617.31|2609.61|2615.8|2608.1|2617.52|2609.82|2615.26|2607.56|33
1643896870000|2022-02-03 14:01:10|2615.85|2608.15|2615.08|2607.38|2616.46|2608.76|2614.42|2606.72|37
1643896880000|2022-02-03 14:01:20|2615.07|2607.37|2615.13|2607.43|2615.87|2608.17|2614.91|2607.21|39
1643896890000|2022-02-03 14:01:30|2615.15|2607.45|2614.08|2606.38|2615.15|2607.45|2613.99|2606.29|39
1643896900000|2022-02-03 14:01:40|2614.21|2606.51|2615.45|2607.75|2615.45|2607.75|2613.34|2605.64|38
1643896910000|2022-02-03 14:01:50|2615.51|2607.81|2614.47|2606.77|2615.51|2607.81|2614.33|2606.63|38
1643896920000|2022-02-03 14:02:00|2614.68|2606.98|2612.29|2604.59|2614.68|2606.98|2612.25|2604.55|38
1643896930000|2022-02-03 14:02:10|2612.28|2604.58|2613.84|2606.14|2613.84|2606.14|2612.28|2604.58|39
1643896940000|2022-02-03 14:02:20|2613.82|2606.12|2613.49|2605.79|2614.46|2606.76|2613.3|2605.6|33
1643896950000|2022-02-03 14:02:30|2613.47|2605.77|2612.06|2604.36|2613.57|2605.87|2612.06|2604.36|37
1643896960000|2022-02-03 14:02:40|2612.01|2604.31|2612.45|2604.75|2612.51|2604.81|2611.9|2604.2|37
1643896970000|2022-02-03 14:02:50|2612.34|2604.64|2611.83|2604.13|2612.53|2604.83|2611.77|2604.07|34
1643896980000|2022-02-03 14:03:00|2611.89|2604.19|2611.99|2604.29|2613.13|2605.43|2611.89|2604.19|36
1643896990000|2022-02-03 14:03:10|2611.91|2604.21|2612.28|2604.58|2612.43|2604.73|2611.18|2603.48|39
1643897000000|2022-02-03 14:03:20|2612.2|2604.5|2611.94|2604.24|2612.27|2604.57|2611.62|2603.92|31
1643897010000|2022-02-03 14:03:30|2611.96|2604.26|2611.77|2604.07|2611.96|2604.26|2611.55|2603.85|15
1643897020000|2022-02-03 14:03:40|2611.84|2604.14|2611.15|2603.45|2611.84|2604.14|2611.15|2603.45|29
1643897030000|2022-02-03 14:03:50|2611.16|2603.46|2608.68|2600.98|2611.31|2603.61|2608.28|2600.58|36
1643897040000|2022-02-03 14:04:00|2608.74|2601.04|2609.27|2601.57|2609.69|2601.99|2608.71|2601.01|37
1643897050000|2022-02-03 14:04:10|2609.37|2601.67|2608.56|2600.86|2609.76|2602.06|2608.53|2600.83|36
1643897060000|2022-02-03 14:04:20|2608.57|2600.87|2608.13|2600.43|2608.6|2600.9|2608.07|2600.37|30
1643897070000|2022-02-03 14:04:30|2608.12|2600.42|2603.71|2596.01|2608.25|2600.55|2603.71|2596.01|39
1643897080000|2022-02-03 14:04:40|2603.65|2595.95|2604.89|2597.19|2605.52|2597.82|2602.84|2595.14|39
1643897090000|2022-02-03 14:04:50|2604.76|2597.06|2605.15|2597.45|2605.69|2597.99|2604.66|2596.96|39
1643897100000|2022-02-03 14:05:00|2605.17|2597.47|2605.48|2597.78|2605.63|2597.93|2605.1|2597.4|36
1643897110000|2022-02-03 14:05:10|2605.32|2597.62|2604.38|2596.68|2605.98|2598.28|2603.92|2596.22|36
1643897120000|2022-02-03 14:05:20|2604.34|2596.64|2604.54|2596.84|2604.66|2596.96|2603.81|2596.11|38
1643897130000|2022-02-03 14:05:30|2604.38|2596.68|2603.66|2595.96|2604.53|2596.83|2603.26|2595.56|40
1643897140000|2022-02-03 14:05:40|2603.61|2595.91|2603.1|2595.4|2603.61|2595.91|2602.59|2594.89|36
1643897150000|2022-02-03 14:05:50|2602.73|2595.03|2603.58|2595.88|2603.82|2596.12|2602.55|2594.85|37
1643897160000|2022-02-03 14:06:00|2603.48|2595.78|2603.48|2595.78|2604.18|2596.48|2603.48|2595.78|34
1643897170000|2022-02-03 14:06:10|2603.39|2595.69|2601.87|2594.17|2603.42|2595.72|2601.74|2594.04|38
1643897180000|2022-02-03 14:06:20|2601.88|2594.18|2601.7|2594|2602.19|2594.49|2601.61|2593.91|36
1643897190000|2022-02-03 14:06:30|2601.73|2594.03|2602.94|2595.24|2602.94|2595.24|2600.65|2592.95|37
1643897200000|2022-02-03 14:06:40|2603.03|2595.33|2604.76|2597.06|2604.76|2597.06|2602.75|2595.05|32
1643897210000|2022-02-03 14:06:50|2605.1|2597.4|2608.3|2600.6|2609.14|2601.44|2605.1|2597.4|36
1643897220000|2022-02-03 14:07:00|2608.36|2600.66|2608.11|2600.41|2608.62|2600.92|2607.36|2599.66|36
1643897230000|2022-02-03 14:07:10|2608.01|2600.31|2608.33|2600.63|2609|2601.3|2608.01|2600.31|38
1643897240000|2022-02-03 14:07:20|2608.06|2600.36|2609.33|2601.63|2609.33|2601.63|2607.93|2600.23|34
1643897250000|2022-02-03 14:07:30|2609.18|2601.48|2609.19|2601.49|2609.45|2601.75|2609.18|2601.48|23
1643897260000|2022-02-03 14:07:40|2609.4|2601.7|2609.96|2602.26|2611.21|2603.51|2609.02|2601.32|24
1643897270000|2022-02-03 14:07:50|2609.94|2602.24|2610.45|2602.75|2610.91|2603.21|2609.83|2602.13|35
1643897280000|2022-02-03 14:08:00|2610.41|2602.71|2610.15|2602.45|2611.01|2603.31|2610.15|2602.45|35
1643897290000|2022-02-03 14:08:10|2610.17|2602.47|2610.7|2603|2611.09|2603.39|2609.91|2602.21|36
1643897300000|2022-02-03 14:08:20|2610.39|2602.69|2612.03|2604.33|2612.03|2604.33|2610.39|2602.69|34
1643897310000|2022-02-03 14:08:30|2611.75|2604.05|2613.85|2606.15|2613.85|2606.15|2611.75|2604.05|27
1643897320000|2022-02-03 14:08:40|2613.63|2605.93|2614.3|2606.6|2614.34|2606.64|2613.03|2605.33|33
1643897330000|2022-02-03 14:08:50|2614.29|2606.59|2614.35|2606.65|2614.44|2606.74|2614|2606.3|31
1643897340000|2022-02-03 14:09:00|2614.39|2606.69|2617.61|2609.91|2617.81|2610.11|2614.28|2606.58|36
1643897350000|2022-02-03 14:09:10|2617.34|2609.64|2617.11|2609.41|2618.25|2610.55|2616.68|2608.98|37
1643897360000|2022-02-03 14:09:20|2617.14|2609.44|2615.14|2607.44|2617.2|2609.5|2614.93|2607.23|38
1643897370000|2022-02-03 14:09:30|2615.16|2607.46|2614.71|2607.01|2615.51|2607.81|2614.71|2607.01|37
1643897380000|2022-02-03 14:09:40|2615.19|2607.49|2614.78|2607.08|2615.67|2607.97|2614.35|2606.65|34
1643897390000|2022-02-03 14:09:50|2614.67|2606.97|2612.33|2604.63|2614.67|2606.97|2612.16|2604.46|33
1643897400000|2022-02-03 14:10:00|2612.05|2604.35|2611.95|2604.25|2612.82|2605.12|2611.95|2604.25|32
1643897410000|2022-02-03 14:10:10|2611.92|2604.22|2612.19|2604.49|2612.86|2605.16|2611.91|2604.21|28
1643897420000|2022-02-03 14:10:20|2612.12|2604.42|2611.59|2603.89|2612.12|2604.42|2610.59|2602.89|33
1643897430000|2022-02-03 14:10:30|2611.63|2603.93|2611.69|2603.99|2611.73|2604.03|2611.21|2603.51|29
1643897440000|2022-02-03 14:10:40|2611.4|2603.7|2612.05|2604.35|2612.27|2604.57|2611.37|2603.67|27
1643897450000|2022-02-03 14:10:50|2612.11|2604.41|2611.85|2604.15|2612.11|2604.41|2611.37|2603.67|25
1643897460000|2022-02-03 14:11:00|2611.75|2604.05|2610.76|2603.06|2612.35|2604.65|2610.76|2603.06|30
1643897470000|2022-02-03 14:11:10|2610.95|2603.25|2610.28|2602.58|2611.18|2603.48|2609.99|2602.29|35
1643897480000|2022-02-03 14:11:20|2610.26|2602.56|2614.2|2606.5|2614.39|2606.69|2610.14|2602.44|38
1643897490000|2022-02-03 14:11:30|2614.42|2606.72|2612.36|2604.66|2614.42|2606.72|2611.63|2603.93|35
1643897500000|2022-02-03 14:11:40|2612.26|2604.56|2613.74|2606.04|2613.74|2606.04|2611.83|2604.13|37
1643897510000|2022-02-03 14:11:50|2613.87|2606.17|2616.77|2609.07|2617.85|2610.15|2613.79|2606.09|39
1643897520000|2022-02-03 14:12:00|2616.79|2609.09|2616.06|2608.36|2616.79|2609.09|2615.51|2607.81|39
1643897530000|2022-02-03 14:12:10|2615.74|2608.04|2615.52|2607.82|2616.38|2608.68|2615.49|2607.79|36
1643897540000|2022-02-03 14:12:20|2615.72|2608.02|2615.34|2607.64|2615.79|2608.09|2615.08|2607.38|36
1643897550000|2022-02-03 14:12:30|2615.36|2607.66|2614.48|2606.78|2615.43|2607.73|2614.26|2606.56|30
1643897560000|2022-02-03 14:12:40|2614.27|2606.57|2614.32|2606.62|2614.82|2607.12|2613.98|2606.28|37
1643897570000|2022-02-03 14:12:50|2614.36|2606.66|2614.46|2606.76|2614.55|2606.85|2614.03|2606.33|31
1643897580000|2022-02-03 14:13:00|2614.42|2606.72|2614.7|2607|2614.96|2607.26|2614.1|2606.4|27
1643897590000|2022-02-03 14:13:10|2614.66|2606.96|2614.66|2606.96|2614.92|2607.22|2614.11|2606.41|38
1643897600000|2022-02-03 14:13:20|2614.62|2606.92|2614.85|2607.15|2614.98|2607.28|2614.13|2606.43|33
1643897610000|2022-02-03 14:13:30|2614.69|2606.99|2613.74|2606.04|2615.13|2607.43|2613.37|2605.67|34
1643897620000|2022-02-03 14:13:40|2613.37|2605.67|2613.47|2605.77|2613.95|2606.25|2612.84|2605.14|34
1643897630000|2022-02-03 14:13:50|2613.2|2605.5|2612.91|2605.21|2613.51|2605.81|2612.91|2605.21|27
1643897640000|2022-02-03 14:14:00|2612.92|2605.22|2613.46|2605.76|2613.77|2606.07|2612.84|2605.14|27
1643897650000|2022-02-03 14:14:10|2613.43|2605.73|2614.01|2606.31|2614.01|2606.31|2612.85|2605.15|34
1643897660000|2022-02-03 14:14:20|2614.13|2606.43|2613.24|2605.54|2614.13|2606.43|2613.16|2605.46|29
1643897670000|2022-02-03 14:14:30|2613.21|2605.51|2612.54|2604.84|2613.27|2605.57|2611.67|2603.97|34
1643897680000|2022-02-03 14:14:40|2612.52|2604.82|2612.37|2604.67|2613.23|2605.53|2612.05|2604.35|36
1643897690000|2022-02-03 14:14:50|2612.3|2604.6|2613.52|2605.82|2613.52|2605.82|2611.97|2604.27|35
1643897700000|2022-02-03 14:15:00|2613.49|2605.79|2614.31|2606.61|2614.31|2606.61|2612.6|2604.9|36
1643897710000|2022-02-03 14:15:10|2614.36|2606.66|2608.31|2600.61|2614.5|2606.8|2607.11|2599.41|36
1643897720000|2022-02-03 14:15:20|2607.47|2599.77|2607.91|2600.21|2608.37|2600.67|2606.8|2599.1|36
1643897730000|2022-02-03 14:15:30|2608|2600.3|2607.73|2600.03|2608.28|2600.58|2606.9|2599.2|35
1643897740000|2022-02-03 14:15:40|2607.39|2599.69|2608.1|2600.4|2608.43|2600.73|2607.16|2599.46|37
1643897750000|2022-02-03 14:15:50|2607.95|2600.25|2607.86|2600.16|2608.2|2600.5|2607.72|2600.02|35
1643897760000|2022-02-03 14:16:00|2607.85|2600.15|2607.74|2600.04|2608.03|2600.33|2607.57|2599.87|32
1643897770000|2022-02-03 14:16:10|2607.72|2600.02|2614.3|2606.6|2614.3|2606.6|2607.01|2599.31|39
1643897780000|2022-02-03 14:16:20|2614.32|2606.62|2613.65|2605.95|2614.64|2606.94|2612.78|2605.08|39
1643897790000|2022-02-03 14:16:30|2613.64|2605.94|2613.83|2606.13|2615.15|2607.45|2613.24|2605.54|39
1643897800000|2022-02-03 14:16:40|2613.93|2606.23|2614.01|2606.31|2614.62|2606.92|2613.81|2606.11|37
1643897810000|2022-02-03 14:16:50|2614.15|2606.45|2614.52|2606.82|2614.54|2606.84|2613.59|2605.89|34
1643897820000|2022-02-03 14:17:00|2614.76|2607.06|2614.89|2607.19|2615.56|2607.86|2614.74|2607.04|35
1643897830000|2022-02-03 14:17:10|2614.87|2607.17|2614.63|2606.93|2615.11|2607.41|2614.43|2606.73|39
1643897840000|2022-02-03 14:17:20|2614.54|2606.84|2613.45|2605.75|2614.55|2606.85|2612.49|2604.79|33
1643897850000|2022-02-03 14:17:30|2613.41|2605.71|2612.84|2605.14|2614.59|2606.89|2612.39|2604.69|33
1643897860000|2022-02-03 14:17:40|2612.85|2605.15|2614.74|2607.04|2614.77|2607.07|2612.85|2605.15|34
1643897870000|2022-02-03 14:17:50|2614.77|2607.07|2616.1|2608.4|2616.13|2608.43|2614.73|2607.03|40
1643897880000|2022-02-03 14:18:00|2615.88|2608.18|2614.71|2607.01|2616.15|2608.45|2614.61|2606.91|36
1643897890000|2022-02-03 14:18:10|2614.64|2606.94|2615.06|2607.36|2615.22|2607.52|2614.11|2606.41|33
1643897900000|2022-02-03 14:18:20|2615.11|2607.41|2615.48|2607.78|2615.88|2608.18|2614.67|2606.97|37
1643897910000|2022-02-03 14:18:30|2615.6|2607.9|2616.6|2608.9|2616.6|2608.9|2615.21|2607.51|36
1643897920000|2022-02-03 14:18:40|2616.45|2608.75|2617.44|2609.74|2617.65|2609.95|2616.4|2608.7|35
1643897930000|2022-02-03 14:18:50|2617.53|2609.83|2617.92|2610.22|2617.94|2610.24|2617.48|2609.78|34
1643897940000|2022-02-03 14:19:00|2617.89|2610.19|2619.49|2611.79|2620.2|2612.5|2617.88|2610.18|37
1643897950000|2022-02-03 14:19:10|2619.18|2611.48|2621.42|2613.72|2621.63|2613.93|2619.18|2611.48|34
1643897960000|2022-02-03 14:19:20|2621.41|2613.71|2621.18|2613.48|2621.52|2613.82|2621.01|2613.31|37
1643897970000|2022-02-03 14:19:30|2621.1|2613.4|2621.1|2613.4|2621.44|2613.74|2620.22|2612.52|33
1643897980000|2022-02-03 14:19:40|2620.94|2613.24|2621.13|2613.43|2621.16|2613.46|2620.52|2612.82|29
1643897990000|2022-02-03 14:19:50|2621.22|2613.52|2620.9|2613.2|2621.26|2613.56|2620.54|2612.84|33
1643898000000|2022-02-03 14:20:00|2620.82|2613.12|2619.47|2611.77|2620.85|2613.15|2619.37|2611.67|37
1643898010000|2022-02-03 14:20:10|2619.42|2611.72|2619.12|2611.42|2619.42|2611.72|2617.27|2609.57|38
1643898020000|2022-02-03 14:20:20|2619.23|2611.53|2619.72|2612.02|2619.96|2612.26|2618.81|2611.11|35
1643898030000|2022-02-03 14:20:30|2619.7|2612|2618.78|2611.08|2619.7|2612|2618.78|2611.08|26
1643898040000|2022-02-03 14:20:40|2619.08|2611.38|2619.53|2611.83|2619.86|2612.16|2618.97|2611.27|32
1643898050000|2022-02-03 14:20:50|2619.57|2611.87|2621.59|2613.89|2621.62|2613.92|2619.5|2611.8|32
1643898060000|2022-02-03 14:21:00|2621.58|2613.88|2620|2612.3|2621.58|2613.88|2620|2612.3|37
1643898070000|2022-02-03 14:21:10|2619.82|2612.12|2618.43|2610.73|2619.93|2612.23|2618.43|2610.73|38
1643898080000|2022-02-03 14:21:20|2618.15|2610.45|2616.47|2608.77|2618.53|2610.83|2616.1|2608.4|36
1643898090000|2022-02-03 14:21:30|2616.35|2608.65|2618.32|2610.62|2618.32|2610.62|2616.14|2608.44|36
1643898100000|2022-02-03 14:21:40|2618.37|2610.67|2617.85|2610.15|2618.69|2610.99|2617.8|2610.1|35
1643898110000|2022-02-03 14:21:50|2617.97|2610.27|2618.54|2610.84|2618.64|2610.94|2617.68|2609.98|37
1643898120000|2022-02-03 14:22:00|2618.58|2610.88|2618.69|2610.99|2619.17|2611.47|2618.47|2610.77|34
1643898130000|2022-02-03 14:22:10|2618.6|2610.9|2617.96|2610.26|2618.75|2611.05|2617.6|2609.9|38
1643898140000|2022-02-03 14:22:20|2617.9|2610.2|2616.89|2609.19|2618.03|2610.33|2616.5|2608.8|37
1643898150000|2022-02-03 14:22:30|2616.83|2609.13|2616.3|2608.6|2617.04|2609.34|2615.95|2608.25|35
1643898160000|2022-02-03 14:22:40|2616.68|2608.98|2616.9|2609.2|2617.35|2609.65|2616.42|2608.72|29
1643898170000|2022-02-03 14:22:50|2616.95|2609.25|2616.29|2608.59|2617.01|2609.31|2615.87|2608.17|38
1643898180000|2022-02-03 14:23:00|2616.27|2608.57|2616.54|2608.84|2616.65|2608.95|2615.99|2608.29|36
1643898190000|2022-02-03 14:23:10|2616.4|2608.7|2616.11|2608.41|2616.6|2608.9|2615.83|2608.13|34
1643898200000|2022-02-03 14:23:20|2616.09|2608.39|2617.08|2609.38|2617.65|2609.95|2615.86|2608.16|35
1643898210000|2022-02-03 14:23:30|2616.44|2608.74|2616.87|2609.17|2616.93|2609.23|2616.05|2608.35|31
1643898220000|2022-02-03 14:23:40|2616.86|2609.16|2617.82|2610.12|2617.82|2610.12|2616.33|2608.63|28
1643898230000|2022-02-03 14:23:50|2618.15|2610.45|2616.29|2608.59|2618.52|2610.82|2615.31|2607.61|39
1643898240000|2022-02-03 14:24:00|2616.32|2608.62|2616.64|2608.94|2616.64|2608.94|2615.62|2607.92|32
1643898250000|2022-02-03 14:24:10|2616.7|2609|2616.08|2608.38|2616.76|2609.06|2615.84|2608.14|33
1643898260000|2022-02-03 14:24:20|2616.09|2608.39|2618.19|2610.49|2618.19|2610.49|2615.96|2608.26|34
1643898270000|2022-02-03 14:24:30|2618.68|2610.98|2617.22|2609.52|2618.68|2610.98|2617.11|2609.41|35
1643898280000|2022-02-03 14:24:40|2617.25|2609.55|2615.87|2608.17|2617.26|2609.56|2615.87|2608.17|29
1643898290000|2022-02-03 14:24:50|2615.78|2608.08|2615.87|2608.17|2616.2|2608.5|2615.78|2608.08|33
1643898300000|2022-02-03 14:25:00|2616.1|2608.4|2615.68|2607.98|2616.96|2609.26|2615.4|2607.7|33
1643898310000|2022-02-03 14:25:10|2615.82|2608.12|2612.84|2605.14|2616.04|2608.34|2612.15|2604.45|39
1643898320000|2022-02-03 14:25:20|2612.79|2605.09|2614.2|2606.5|2614.9|2607.2|2612.61|2604.91|34
1643898330000|2022-02-03 14:25:30|2614.32|2606.62|2614.17|2606.47|2614.39|2606.69|2613.67|2605.97|28
1643898340000|2022-02-03 14:25:40|2614.11|2606.41|2614.57|2606.87|2614.57|2606.87|2613.5|2605.8|33
1643898350000|2022-02-03 14:25:50|2614.51|2606.81|2614.74|2607.04|2615.14|2607.44|2614.43|2606.73|32
1643898360000|2022-02-03 14:26:00|2615.18|2607.48|2614.95|2607.25|2615.76|2608.06|2614.79|2607.09|31
1643898370000|2022-02-03 14:26:10|2614.9|2607.2|2613.93|2606.23|2614.99|2607.29|2613.58|2605.88|29
1643898380000|2022-02-03 14:26:20|2613.63|2605.93|2614.09|2606.39|2614.37|2606.67|2612.9|2605.2|29
1643898390000|2022-02-03 14:26:30|2614.05|2606.35|2613.53|2605.83|2614.07|2606.37|2613.01|2605.31|34
1643898400000|2022-02-03 14:26:40|2613.31|2605.61|2613.13|2605.43|2613.53|2605.83|2612.48|2604.78|26
1643898410000|2022-02-03 14:26:50|2613.05|2605.35|2613|2605.3|2613.45|2605.75|2612.52|2604.82|26
1643898420000|2022-02-03 14:27:00|2613.03|2605.33|2612.68|2604.98|2613.75|2606.05|2612.68|2604.98|28
1643898430000|2022-02-03 14:27:10|2612.92|2605.22|2612.66|2604.96|2613.04|2605.34|2612.02|2604.32|23
1643898440000|2022-02-03 14:27:20|2612.52|2604.82|2612.56|2604.86|2612.74|2605.04|2612.29|2604.59|22
1643898450000|2022-02-03 14:27:30|2612.55|2604.85|2612.75|2605.05|2612.8|2605.1|2611.86|2604.16|27
1643898460000|2022-02-03 14:27:40|2612.7|2605|2612.13|2604.43|2613.43|2605.73|2612.13|2604.43|29
1643898470000|2022-02-03 14:27:50|2611.96|2604.26|2611.87|2604.17|2612.17|2604.47|2611.52|2603.82|35
1643898480000|2022-02-03 14:28:00|2611.73|2604.03|2613.25|2605.55|2613.71|2606.01|2611.59|2603.89|35
1643898490000|2022-02-03 14:28:10|2613.24|2605.54|2613.18|2605.48|2613.76|2606.06|2613.18|2605.48|35
1643898500000|2022-02-03 14:28:20|2613.07|2605.37|2612.51|2604.81|2613.07|2605.37|2612.21|2604.51|34
1643898510000|2022-02-03 14:28:30|2612.46|2604.76|2611.59|2603.89|2612.71|2605.01|2611.23|2603.53|34
1643898520000|2022-02-03 14:28:40|2611.45|2603.75|2611.6|2603.9|2611.7|2604|2611.16|2603.46|18
1643898530000|2022-02-03 14:28:50|2611.07|2603.37|2611.85|2604.15|2611.85|2604.15|2610.82|2603.12|27
1643898540000|2022-02-03 14:29:00|2611.62|2603.92|2612.18|2604.48|2612.72|2605.02|2611.5|2603.8|31
1643898550000|2022-02-03 14:29:10|2612.17|2604.47|2612.2|2604.5|2612.75|2605.05|2612.06|2604.36|26
1643898560000|2022-02-03 14:29:20|2612.26|2604.56|2612.5|2604.8|2612.64|2604.94|2612.26|2604.56|12
1643898570000|2022-02-03 14:29:30|2612.48|2604.78|2610.1|2602.4|2612.48|2604.78|2609.83|2602.13|28
1643898580000|2022-02-03 14:29:40|2610.13|2602.43|2609.46|2601.76|2610.13|2602.43|2609.35|2601.65|31
1643898590000|2022-02-03 14:29:50|2609.86|2602.16|2609.21|2601.51|2609.86|2602.16|2608.18|2600.48|39
1643898600000|2022-02-03 14:30:00|2609.34|2601.64|2604.29|2596.59|2609.34|2601.64|2604.29|2596.59|40
1643898610000|2022-02-03 14:30:10|2604.28|2596.58|2609.87|2602.17|2609.94|2602.24|2604.11|2596.41|40
1643898620000|2022-02-03 14:30:20|2609.26|2601.56|2604.58|2596.88|2609.57|2601.87|2604.5|2596.8|39
1643898630000|2022-02-03 14:30:30|2604.5|2596.8|2606.65|2598.95|2607.5|2599.8|2604.01|2596.31|39
1643898640000|2022-02-03 14:30:40|2606.61|2598.91|2611.22|2603.52|2611.22|2603.52|2605.97|2598.27|39
1643898650000|2022-02-03 14:30:50|2611.28|2603.58|2618.08|2610.38|2618.1|2610.4|2611.28|2603.58|40
1643898660000|2022-02-03 14:31:00|2618.19|2610.49|2617.24|2609.54|2618.29|2610.59|2615.84|2608.14|37
1643898670000|2022-02-03 14:31:10|2617.36|2609.66|2615.74|2608.04|2617.86|2610.16|2613.64|2605.94|38
1643898680000|2022-02-03 14:31:20|2616.59|2608.89|2620.52|2612.82|2620.52|2612.82|2616.59|2608.89|39
1643898690000|2022-02-03 14:31:30|2620.6|2612.9|2620.29|2612.59|2620.93|2613.23|2619.43|2611.73|39
1643898700000|2022-02-03 14:31:40|2620.86|2613.16|2622.34|2614.64|2622.65|2614.95|2620.86|2613.16|35
1643898710000|2022-02-03 14:31:50|2622.57|2614.87|2622.83|2615.13|2623.22|2615.52|2622.43|2614.73|37
1643898720000|2022-02-03 14:32:00|2622.78|2615.08|2628.63|2620.93|2628.63|2620.93|2622.76|2615.06|40
1643898730000|2022-02-03 14:32:10|2628|2620.3|2629.13|2621.43|2631.04|2623.34|2628|2620.3|37
1643898740000|2022-02-03 14:32:20|2629.44|2621.74|2628.29|2620.59|2631.08|2623.38|2628.29|2620.59|40
1643898750000|2022-02-03 14:32:30|2628.31|2620.61|2625.82|2618.12|2628.86|2621.16|2625.78|2618.08|37
1643898760000|2022-02-03 14:32:40|2625.88|2618.18|2624.1|2616.4|2626.9|2619.2|2624.03|2616.33|38
1643898770000|2022-02-03 14:32:50|2624.16|2616.46|2623.63|2615.93|2624.66|2616.96|2623.48|2615.78|36
1643898780000|2022-02-03 14:33:00|2623.93|2616.23|2623.07|2615.37|2625.83|2618.13|2622.96|2615.26|40
1643898790000|2022-02-03 14:33:10|2623.03|2615.33|2622.18|2614.48|2624.98|2617.28|2621.73|2614.03|40
1643898800000|2022-02-03 14:33:20|2622.12|2614.42|2620.26|2612.56|2622.74|2615.04|2620.26|2612.56|39
1643898810000|2022-02-03 14:33:30|2619.74|2612.04|2616.87|2609.17|2619.74|2612.04|2616.87|2609.17|39
1643898820000|2022-02-03 14:33:40|2616.92|2609.22|2616.12|2608.42|2617.06|2609.36|2615.71|2608.01|36
1643898830000|2022-02-03 14:33:50|2616.22|2608.52|2615.8|2608.1|2617.28|2609.58|2615.8|2608.1|36
1643898840000|2022-02-03 14:34:00|2615.89|2608.19|2615.72|2608.02|2616.57|2608.87|2614.71|2607.01|38
1643898850000|2022-02-03 14:34:10|2615.41|2607.71|2613.74|2606.04|2615.41|2607.71|2613.25|2605.55|37
1643898860000|2022-02-03 14:34:20|2613.7|2606|2609.6|2601.9|2614.02|2606.32|2609.6|2601.9|40
1643898870000|2022-02-03 14:34:30|2609.46|2601.76|2606.25|2598.55|2609.46|2601.76|2605.6|2597.9|38
1643898880000|2022-02-03 14:34:40|2606.11|2598.41|2606.53|2598.83|2606.53|2598.83|2605.21|2597.51|39
1643898890000|2022-02-03 14:34:50|2606.58|2598.88|2605|2597.3|2607.7|2600|2605|2597.3|37
1643898900000|2022-02-03 14:35:00|2605.45|2597.75|2605.54|2597.84|2605.61|2597.91|2601.8|2594.1|40
1643898910000|2022-02-03 14:35:10|2605.65|2597.95|2603.04|2595.34|2605.88|2598.18|2602.63|2594.93|40
1643898920000|2022-02-03 14:35:20|2602.97|2595.27|2606.16|2598.46|2606.33|2598.63|2602.25|2594.55|38
1643898930000|2022-02-03 14:35:30|2606.04|2598.34|2606.17|2598.47|2607.47|2599.77|2604.53|2596.83|39
1643898940000|2022-02-03 14:35:40|2606.39|2598.69|2612.23|2604.53|2614.11|2606.41|2606.39|2598.69|40
1643898950000|2022-02-03 14:35:50|2612.54|2604.84|2615.57|2607.87|2616.61|2608.91|2612.54|2604.84|40
1643898960000|2022-02-03 14:36:00|2615.4|2607.7|2613.27|2605.57|2615.82|2608.12|2613.27|2605.57|37
1643898970000|2022-02-03 14:36:10|2613.19|2605.49|2619.33|2611.63|2619.33|2611.63|2613.16|2605.46|40
1643898980000|2022-02-03 14:36:20|2619.51|2611.81|2623.02|2615.32|2623.36|2615.66|2619.24|2611.54|40
1643898990000|2022-02-03 14:36:30|2623.09|2615.39|2628.5|2620.8|2630.25|2622.55|2622.33|2614.63|38
1643899000000|2022-02-03 14:36:40|2628.64|2620.94|2629.08|2621.38|2631.12|2623.42|2628.04|2620.34|40
1643899010000|2022-02-03 14:36:50|2629.32|2621.62|2626|2618.3|2629.6|2621.9|2625.89|2618.19|40
1643899020000|2022-02-03 14:37:00|2626.32|2618.62|2626.84|2619.14|2628.1|2620.4|2626.06|2618.36|39
1643899030000|2022-02-03 14:37:10|2626.32|2618.62|2626.68|2618.98|2627.34|2619.64|2625.56|2617.86|40
1643899040000|2022-02-03 14:37:20|2626.66|2618.96|2627.34|2619.64|2627.76|2620.06|2625.94|2618.24|40
1643899050000|2022-02-03 14:37:30|2627.25|2619.55|2625.53|2617.83|2627.64|2619.94|2624.86|2617.16|39
1643899060000|2022-02-03 14:37:40|2625.73|2618.03|2624.69|2616.99|2625.87|2618.17|2623.81|2616.11|37
1643899070000|2022-02-03 14:37:50|2624.67|2616.97|2625.07|2617.37|2625.5|2617.8|2623.14|2615.44|38
1643899080000|2022-02-03 14:38:00|2624.9|2617.2|2627.72|2620.02|2627.85|2620.15|2624.77|2617.07|35
1643899090000|2022-02-03 14:38:10|2627.77|2620.07|2627.97|2620.27|2628.18|2620.48|2626.66|2618.96|39
1643899100000|2022-02-03 14:38:20|2628.22|2620.52|2627.27|2619.57|2629.78|2622.08|2626.87|2619.17|37
1643899110000|2022-02-03 14:38:30|2627.34|2619.64|2627.49|2619.79|2627.81|2620.11|2626.12|2618.42|37
1643899120000|2022-02-03 14:38:40|2627.52|2619.82|2628.39|2620.69|2628.68|2620.98|2627.52|2619.82|37
1643899130000|2022-02-03 14:38:50|2628.65|2620.95|2628.06|2620.36|2628.65|2620.95|2627.6|2619.9|33
1643899140000|2022-02-03 14:39:00|2627.97|2620.27|2628.4|2620.7|2628.65|2620.95|2627.55|2619.85|37
1643899150000|2022-02-03 14:39:10|2628.35|2620.65|2629.92|2622.22|2631.12|2623.42|2628.35|2620.65|35
1643899160000|2022-02-03 14:39:20|2629.88|2622.18|2627.64|2619.94|2629.88|2622.18|2626.93|2619.23|37
1643899170000|2022-02-03 14:39:30|2628.04|2620.34|2628.98|2621.28|2629.43|2621.73|2628.04|2620.34|39
1643899180000|2022-02-03 14:39:40|2629.07|2621.37|2628.68|2620.98|2630.16|2622.46|2627.88|2620.18|37
1643899190000|2022-02-03 14:39:50|2628.51|2620.81|2628.81|2621.11|2629.96|2622.26|2628.44|2620.74|38
1643899200000|2022-02-03 14:40:00|2628.87|2621.17|2628.83|2621.13|2629.37|2621.67|2627.57|2619.87|35
1643899210000|2022-02-03 14:40:10|2629.19|2621.49|2627.93|2620.23|2629.54|2621.84|2627.93|2620.23|37
1643899220000|2022-02-03 14:40:20|2627.53|2619.83|2626.95|2619.25|2627.8|2620.1|2626.88|2619.18|36
1643899230000|2022-02-03 14:40:30|2626.92|2619.22|2627.01|2619.31|2627.2|2619.5|2626.8|2619.1|32
1643899240000|2022-02-03 14:40:40|2627.02|2619.32|2627.76|2620.06|2628.01|2620.31|2626.84|2619.14|35
1643899250000|2022-02-03 14:40:50|2627.99|2620.29|2628.5|2620.8|2628.62|2620.92|2627.28|2619.58|37
1643899260000|2022-02-03 14:41:00|2628.33|2620.63|2625.87|2618.17|2628.35|2620.65|2625.87|2618.17|39
1643899270000|2022-02-03 14:41:10|2626.03|2618.33|2625.56|2617.86|2626.03|2618.33|2624.76|2617.06|38
1643899280000|2022-02-03 14:41:20|2625.52|2617.82|2625.14|2617.44|2625.52|2617.82|2624.51|2616.81|35
1643899290000|2022-02-03 14:41:30|2624.57|2616.87|2622.72|2615.02|2625.65|2617.95|2622.31|2614.61|41
1643899300000|2022-02-03 14:41:40|2622.79|2615.09|2622.54|2614.84|2622.95|2615.25|2621.11|2613.41|38
1643899310000|2022-02-03 14:41:50|2622.55|2614.85|2621.64|2613.94|2623.55|2615.85|2621.64|2613.94|39
1643899320000|2022-02-03 14:42:00|2621.63|2613.93|2623.34|2615.64|2623.64|2615.94|2621.43|2613.73|38
1643899330000|2022-02-03 14:42:10|2623.51|2615.81|2623.61|2615.91|2624.24|2616.54|2623.25|2615.55|39
1643899340000|2022-02-03 14:42:20|2623.27|2615.57|2622.39|2614.69|2624.26|2616.56|2621.84|2614.14|38
1643899350000|2022-02-03 14:42:30|2622.7|2615|2622.31|2614.61|2623.46|2615.76|2622.02|2614.32|38
1643899360000|2022-02-03 14:42:40|2622.46|2614.76|2622.79|2615.09|2623.9|2616.2|2622.29|2614.59|36
1643899370000|2022-02-03 14:42:50|2622.88|2615.18|2623.23|2615.53|2624.34|2616.64|2622.88|2615.18|40
1643899380000|2022-02-03 14:43:00|2623.4|2615.7|2626.34|2618.64|2627.28|2619.58|2623.4|2615.7|38
1643899390000|2022-02-03 14:43:10|2626.33|2618.63|2625.97|2618.27|2626.33|2618.63|2625.75|2618.05|36
1643899400000|2022-02-03 14:43:20|2626.01|2618.31|2628.07|2620.37|2628.07|2620.37|2624.85|2617.15|35
1643899410000|2022-02-03 14:43:30|2628.13|2620.43|2627.67|2619.97|2628.13|2620.43|2627.02|2619.32|34
1643899420000|2022-02-03 14:43:40|2627.7|2620|2628.79|2621.09|2629.12|2621.42|2626.98|2619.28|34
1643899430000|2022-02-03 14:43:50|2629.36|2621.66|2628.95|2621.25|2629.97|2622.27|2628.34|2620.64|39
1643899440000|2022-02-03 14:44:00|2629.14|2621.44|2627.49|2619.79|2629.94|2622.24|2626.9|2619.2|39
1643899450000|2022-02-03 14:44:10|2627.3|2619.6|2628.37|2620.67|2628.5|2620.8|2627.29|2619.59|39
1643899460000|2022-02-03 14:44:20|2628.52|2620.82|2627.51|2619.81|2629.68|2621.98|2627.51|2619.81|40
1643899470000|2022-02-03 14:44:30|2627.52|2619.82|2624.49|2616.79|2628.36|2620.66|2624.49|2616.79|37
1643899480000|2022-02-03 14:44:40|2625.11|2617.41|2625.68|2617.98|2625.68|2617.98|2623.8|2616.1|40
1643899490000|2022-02-03 14:44:50|2625.71|2618.01|2625.5|2617.8|2626.71|2619.01|2625.04|2617.34|35
1643899500000|2022-02-03 14:45:00|2625.99|2618.29|2624.98|2617.28|2626.32|2618.62|2624.51|2616.81|40
1643899510000|2022-02-03 14:45:10|2624.88|2617.18|2624.16|2616.46|2626.72|2619.02|2623.84|2616.14|39
1643899520000|2022-02-03 14:45:20|2624.07|2616.37|2624.69|2616.99|2626.02|2618.32|2624|2616.3|40
1643899530000|2022-02-03 14:45:30|2624.73|2617.03|2621.06|2613.36|2624.92|2617.22|2621.06|2613.36|38
1643899540000|2022-02-03 14:45:40|2621.29|2613.59|2622.24|2614.54|2622.44|2614.74|2620.68|2612.98|38
1643899550000|2022-02-03 14:45:50|2622.43|2614.73|2623.53|2615.83|2623.58|2615.88|2622.4|2614.7|38
1643899560000|2022-02-03 14:46:00|2623.67|2615.97|2623.61|2615.91|2624.39|2616.69|2623.06|2615.36|36
1643899570000|2022-02-03 14:46:10|2623.66|2615.96|2622.95|2615.25|2623.93|2616.23|2622.2|2614.5|40
1643899580000|2022-02-03 14:46:20|2622.91|2615.21|2625.68|2617.98|2626.51|2618.81|2622.45|2614.75|40
1643899590000|2022-02-03 14:46:30|2625.78|2618.08|2626.42|2618.72|2628.15|2620.45|2625.78|2618.08|37
1643899600000|2022-02-03 14:46:40|2626.64|2618.94|2624.82|2617.12|2626.74|2619.04|2624.56|2616.86|40
1643899610000|2022-02-03 14:46:50|2624.63|2616.93|2626.21|2618.51|2627.81|2620.11|2624.63|2616.93|40
1643899620000|2022-02-03 14:47:00|2626.13|2618.43|2623.69|2615.99|2626.26|2618.56|2623.26|2615.56|36
1643899630000|2022-02-03 14:47:10|2623.88|2616.18|2622.81|2615.11|2624.66|2616.96|2622.44|2614.74|38
1643899640000|2022-02-03 14:47:20|2622.82|2615.12|2622.16|2614.46|2622.86|2615.16|2621.6|2613.9|40
1643899650000|2022-02-03 14:47:30|2622.66|2614.96|2622.55|2614.85|2623.41|2615.71|2622.13|2614.43|38
1643899660000|2022-02-03 14:47:40|2622.57|2614.87|2621.84|2614.14|2622.57|2614.87|2621.73|2614.03|37
1643899670000|2022-02-03 14:47:50|2621.76|2614.06|2621.6|2613.9|2624.02|2616.32|2621.6|2613.9|39
1643899680000|2022-02-03 14:48:00|2621.42|2613.72|2622.5|2614.8|2622.98|2615.28|2621.3|2613.6|38
1643899690000|2022-02-03 14:48:10|2622.43|2614.73|2622.01|2614.31|2622.51|2614.81|2621.39|2613.69|35
1643899700000|2022-02-03 14:48:20|2621.97|2614.27|2622.16|2614.46|2622.28|2614.58|2621.23|2613.53|31
1643899710000|2022-02-03 14:48:30|2622.14|2614.44|2621.45|2613.75|2622.63|2614.93|2621.45|2613.75|40
1643899720000|2022-02-03 14:48:40|2621.29|2613.59|2617.58|2609.88|2621.29|2613.59|2617.58|2609.88|36
1643899730000|2022-02-03 14:48:50|2618.25|2610.55|2617.49|2609.79|2618.64|2610.94|2616.93|2609.23|38
1643899740000|2022-02-03 14:49:00|2617.52|2609.82|2616.98|2609.28|2618.06|2610.36|2616.75|2609.05|34
1643899750000|2022-02-03 14:49:10|2617.11|2609.41|2618.06|2610.36|2618.76|2611.06|2616.83|2609.13|36
1643899760000|2022-02-03 14:49:20|2618.09|2610.39|2618.28|2610.58|2618.74|2611.04|2617.92|2610.22|36
1643899770000|2022-02-03 14:49:30|2618.24|2610.54|2620.32|2612.62|2620.57|2612.87|2617.29|2609.59|39
1643899780000|2022-02-03 14:49:40|2620.33|2612.63|2618.37|2610.67|2620.33|2612.63|2618.22|2610.52|39
1643899790000|2022-02-03 14:49:50|2618.34|2610.64|2616.3|2608.6|2618.55|2610.85|2616.16|2608.46|37
1643899800000|2022-02-03 14:50:00|2616.28|2608.58|2614.58|2606.88|2616.3|2608.6|2614.16|2606.46|38
1643899810000|2022-02-03 14:50:10|2614.6|2606.9|2615.8|2608.1|2615.9|2608.2|2614.49|2606.79|35
1643899820000|2022-02-03 14:50:20|2615.89|2608.19|2617.28|2609.58|2617.33|2609.63|2615.1|2607.4|37
1643899830000|2022-02-03 14:50:30|2617.26|2609.56|2616.58|2608.88|2617.65|2609.95|2616.4|2608.7|36
1643899840000|2022-02-03 14:50:40|2616.48|2608.78|2616.7|2609|2617.6|2609.9|2616.48|2608.78|39
1643899850000|2022-02-03 14:50:50|2616.79|2609.09|2617.31|2609.61|2617.86|2610.16|2616.69|2608.99|38
1643899860000|2022-02-03 14:51:00|2617.28|2609.58|2620.64|2612.94|2620.88|2613.18|2617.28|2609.58|37
1643899870000|2022-02-03 14:51:10|2621.64|2613.94|2621.99|2614.29|2623.46|2615.76|2621.45|2613.75|36
1643899880000|2022-02-03 14:51:20|2621.7|2614|2621.39|2613.69|2621.7|2614|2620.47|2612.77|40
1643899890000|2022-02-03 14:51:30|2621.54|2613.84|2621.31|2613.61|2621.64|2613.94|2620.89|2613.19|38
1643899900000|2022-02-03 14:51:40|2621.37|2613.67|2619.51|2611.81|2622.04|2614.34|2618.77|2611.07|38
1643899910000|2022-02-03 14:51:50|2619.69|2611.99|2618.73|2611.03|2619.69|2611.99|2618.56|2610.86|35
1643899920000|2022-02-03 14:52:00|2618.69|2610.99|2621.46|2613.76|2621.63|2613.93|2618.6|2610.9|38
1643899930000|2022-02-03 14:52:10|2621.29|2613.59|2620.85|2613.15|2622.96|2615.26|2620.85|2613.15|38
1643899940000|2022-02-03 14:52:20|2620.82|2613.12|2620.31|2612.61|2621.48|2613.78|2619.28|2611.58|39
1643899950000|2022-02-03 14:52:30|2620.33|2612.63|2619.49|2611.79|2620.44|2612.74|2619.49|2611.79|38
1643899960000|2022-02-03 14:52:40|2619.38|2611.68|2620.24|2612.54|2620.29|2612.59|2619.38|2611.68|40
1643899970000|2022-02-03 14:52:50|2620.2|2612.5|2619.22|2611.52|2620.48|2612.78|2619.04|2611.34|35
1643899980000|2022-02-03 14:53:00|2619.74|2612.04|2617.8|2610.1|2619.74|2612.04|2617.06|2609.36|37
1643899990000|2022-02-03 14:53:10|2617.28|2609.58|2616.21|2608.51|2617.58|2609.88|2615.94|2608.24|39
1643900000000|2022-02-03 14:53:20|2616.52|2608.82|2617.35|2609.65|2617.57|2609.87|2615.67|2607.97|39
1643900010000|2022-02-03 14:53:30|2617.83|2610.13|2616.63|2608.93|2618.91|2611.21|2616.63|2608.93|38
1643900020000|2022-02-03 14:53:40|2616.8|2609.1|2617.76|2610.06|2618.06|2610.36|2616.66|2608.96|34
1643900030000|2022-02-03 14:53:50|2617.67|2609.97|2616.24|2608.54|2617.78|2610.08|2615.96|2608.26|38
1643900040000|2022-02-03 14:54:00|2616.21|2608.51|2614.99|2607.29|2616.61|2608.91|2614.93|2607.23|36
1643900050000|2022-02-03 14:54:10|2614.94|2607.24|2615.26|2607.56|2615.56|2607.86|2614.41|2606.71|38
1643900060000|2022-02-03 14:54:20|2615.22|2607.52|2614.54|2606.84|2615.23|2607.53|2614.48|2606.78|37
1643900070000|2022-02-03 14:54:30|2614.47|2606.77|2612.05|2604.35|2614.49|2606.79|2611.32|2603.62|39
1643900080000|2022-02-03 14:54:40|2611.86|2604.16|2612.64|2604.94|2613.25|2605.55|2611.86|2604.16|36
1643900090000|2022-02-03 14:54:50|2612.47|2604.77|2613.56|2605.86|2614.69|2606.99|2612.4|2604.7|38
1643900100000|2022-02-03 14:55:00|2613.82|2606.12|2613.14|2605.44|2614.06|2606.36|2612.76|2605.06|40
1643900110000|2022-02-03 14:55:10|2613.2|2605.5|2614.36|2606.66|2614.39|2606.69|2613.2|2605.5|37
1643900120000|2022-02-03 14:55:20|2614.5|2606.8|2612.71|2605.01|2614.5|2606.8|2612.52|2604.82|34
1643900130000|2022-02-03 14:55:30|2612.72|2605.02|2612.26|2604.56|2612.72|2605.02|2612.17|2604.47|32
1643900140000|2022-02-03 14:55:40|2612.27|2604.57|2612.23|2604.53|2612.43|2604.73|2612|2604.3|32
1643900150000|2022-02-03 14:55:50|2612.39|2604.69|2617.35|2609.65|2618.23|2610.53|2612.28|2604.58|39
1643900160000|2022-02-03 14:56:00|2617.43|2609.73|2619.45|2611.75|2620.03|2612.33|2616.76|2609.06|37
1643900170000|2022-02-03 14:56:10|2619.4|2611.7|2618.25|2610.55|2619.4|2611.7|2617.21|2609.51|40
1643900180000|2022-02-03 14:56:20|2617.8|2610.1|2617.49|2609.79|2618.12|2610.42|2616.93|2609.23|38
1643900190000|2022-02-03 14:56:30|2617.47|2609.77|2617.45|2609.75|2618.49|2610.79|2615.6|2607.9|39
1643900200000|2022-02-03 14:56:40|2617.31|2609.61|2617.04|2609.34|2617.42|2609.72|2616.26|2608.56|38
1643900210000|2022-02-03 14:56:50|2617.15|2609.45|2616.5|2608.8|2617.94|2610.24|2615.45|2607.75|40
1643900220000|2022-02-03 14:57:00|2616.51|2608.81|2617.35|2609.65|2618.4|2610.7|2616.5|2608.8|40
1643900230000|2022-02-03 14:57:10|2617.59|2609.89|2616.93|2609.23|2617.71|2610.01|2615.97|2608.27|37
1643900240000|2022-02-03 14:57:20|2616.49|2608.79|2616.14|2608.44|2616.49|2608.79|2615.27|2607.57|38
1643900250000|2022-02-03 14:57:30|2616.33|2608.63|2615.11|2607.41|2616.51|2608.81|2614.86|2607.16|40
1643900260000|2022-02-03 14:57:40|2614.95|2607.25|2616.39|2608.69|2616.47|2608.77|2614.95|2607.25|33
1643900270000|2022-02-03 14:57:50|2616.26|2608.56|2616.3|2608.6|2617.13|2609.43|2615.67|2607.97|39
1643900280000|2022-02-03 14:58:00|2616.32|2608.62|2616.34|2608.64|2616.74|2609.04|2615.66|2607.96|38
1643900290000|2022-02-03 14:58:10|2616.44|2608.74|2617.29|2609.59|2617.29|2609.59|2616.17|2608.47|33
1643900300000|2022-02-03 14:58:20|2617.3|2609.6|2617.16|2609.46|2617.3|2609.6|2616.55|2608.85|29
1643900310000|2022-02-03 14:58:30|2617.41|2609.71|2616.87|2609.17|2617.41|2609.71|2616.53|2608.83|34
1643900320000|2022-02-03 14:58:40|2616.53|2608.83|2614.63|2606.93|2617.02|2609.32|2614.42|2606.72|32
1643900330000|2022-02-03 14:58:50|2614.54|2606.84|2616.3|2608.6|2616.3|2608.6|2614.53|2606.83|36
1643900340000|2022-02-03 14:59:00|2616.28|2608.58|2616.42|2608.72|2617.26|2609.56|2616.09|2608.39|32
1643900350000|2022-02-03 14:59:10|2616.05|2608.35|2615.45|2607.75|2616.91|2609.21|2615.16|2607.46|37
1643900360000|2022-02-03 14:59:20|2615.44|2607.74|2616.27|2608.57|2616.67|2608.97|2615.44|2607.74|37
1643900370000|2022-02-03 14:59:30|2616.12|2608.42|2615.87|2608.17|2616.12|2608.42|2615.05|2607.35|38
1643900380000|2022-02-03 14:59:40|2616.01|2608.31|2615.5|2607.8|2616.59|2608.89|2615.5|2607.8|31
1643900390000|2022-02-03 14:59:50|2615.51|2607.81|2614.36|2606.66|2615.51|2607.81|2614.36|2606.66|32
1643900400000|2022-02-03 15:00:00|2614.3|2606.6|2614.71|2607.01|2614.81|2607.11|2613.32|2605.62|39
1643900410000|2022-02-03 15:00:10|2614.64|2606.94|2613.57|2605.87|2614.66|2606.96|2613.57|2605.87|38
1643900420000|2022-02-03 15:00:20|2613.46|2605.76|2612.22|2604.52|2613.46|2605.76|2610.68|2602.98|38
1643900430000|2022-02-03 15:00:30|2612.18|2604.48|2612.03|2604.33|2613.38|2605.68|2612.03|2604.33|34
1643900440000|2022-02-03 15:00:40|2611.99|2604.29|2613.95|2606.25|2614.23|2606.53|2611.99|2604.29|39
1643900450000|2022-02-03 15:00:50|2613.94|2606.24|2614.73|2607.03|2614.73|2607.03|2613.44|2605.74|35
1643900460000|2022-02-03 15:01:00|2614.8|2607.1|2612.87|2605.17|2614.8|2607.1|2612.42|2604.72|36
1643900470000|2022-02-03 15:01:10|2612.74|2605.04|2612.74|2605.04|2613.39|2605.69|2611.83|2604.13|39
1643900480000|2022-02-03 15:01:20|2612.68|2604.98|2614.47|2606.77|2614.47|2606.77|2612.51|2604.81|39
1643900490000|2022-02-03 15:01:30|2614.49|2606.79|2613.17|2605.47|2614.54|2606.84|2612.65|2604.95|35
1643900500000|2022-02-03 15:01:40|2613.03|2605.33|2614.09|2606.39|2614.19|2606.49|2612.89|2605.19|38
1643900510000|2022-02-03 15:01:50|2614.47|2606.77|2614.12|2606.42|2614.47|2606.77|2613.86|2606.16|33
1643900520000|2022-02-03 15:02:00|2613.89|2606.19|2615.68|2607.98|2615.69|2607.99|2612.89|2605.19|38
1643900530000|2022-02-03 15:02:10|2615.04|2607.34|2622.4|2614.7|2622.4|2614.7|2614.88|2607.18|39
1643900540000|2022-02-03 15:02:20|2622.83|2615.13|2623.16|2615.46|2625.2|2617.5|2622.83|2615.13|39
1643900550000|2022-02-03 15:02:30|2623.87|2616.17|2622.25|2614.55|2624.13|2616.43|2622.22|2614.52|39
1643900560000|2022-02-03 15:02:40|2622.17|2614.47|2621.88|2614.18|2622.98|2615.28|2620.78|2613.08|40
1643900570000|2022-02-03 15:02:50|2621.71|2614.01|2621.63|2613.93|2622.88|2615.18|2620.63|2612.93|39
1643900580000|2022-02-03 15:03:00|2621.68|2613.98|2619.39|2611.69|2621.68|2613.98|2618.41|2610.71|39
1643900590000|2022-02-03 15:03:10|2618.97|2611.27|2619.17|2611.47|2619.71|2612.01|2618.14|2610.44|40
1643900600000|2022-02-03 15:03:20|2619.09|2611.39|2619.6|2611.9|2620.56|2612.86|2619.05|2611.35|37
1643900610000|2022-02-03 15:03:30|2619.65|2611.95|2618.57|2610.87|2619.65|2611.95|2618.26|2610.56|38
1643900620000|2022-02-03 15:03:40|2618.46|2610.76|2616.39|2608.69|2618.97|2611.27|2616.39|2608.69|34
1643900630000|2022-02-03 15:03:50|2615.88|2608.18|2617.08|2609.38|2617.43|2609.73|2615.88|2608.18|37
1643900640000|2022-02-03 15:04:00|2617.34|2609.64|2619.35|2611.65|2619.35|2611.65|2616.95|2609.25|32
1643900650000|2022-02-03 15:04:10|2619.41|2611.71|2621.17|2613.47|2621.22|2613.52|2619.3|2611.6|36
1643900660000|2022-02-03 15:04:20|2621.18|2613.48|2624.3|2616.6|2625.13|2617.43|2621.09|2613.39|39
1643900670000|2022-02-03 15:04:30|2623.85|2616.15|2622.19|2614.49|2624.03|2616.33|2621.54|2613.84|40
1643900680000|2022-02-03 15:04:40|2622.28|2614.58|2622.19|2614.49|2622.49|2614.79|2621.61|2613.91|39
1643900690000|2022-02-03 15:04:50|2622.01|2614.31|2621.58|2613.88|2622.26|2614.56|2621.24|2613.54|39
1643900700000|2022-02-03 15:05:00|2621.57|2613.87|2622.02|2614.32|2622.02|2614.32|2620.33|2612.63|33
1643900710000|2022-02-03 15:05:10|2622.12|2614.42|2621.58|2613.88|2622.25|2614.55|2621.44|2613.74|36
1643900720000|2022-02-03 15:05:20|2621.62|2613.92|2620.92|2613.22|2622.12|2614.42|2620.92|2613.22|36
1643900730000|2022-02-03 15:05:30|2621|2613.3|2620.82|2613.12|2621.1|2613.4|2620.15|2612.45|31
1643900740000|2022-02-03 15:05:40|2620.79|2613.09|2622.19|2614.49|2622.31|2614.61|2620.79|2613.09|37
1643900750000|2022-02-03 15:05:50|2622.44|2614.74|2623.09|2615.39|2623.72|2616.02|2622.18|2614.48|34
1643900760000|2022-02-03 15:06:00|2622.9|2615.2|2623.89|2616.19|2624.03|2616.33|2622.1|2614.4|38
1643900770000|2022-02-03 15:06:10|2623.69|2615.99|2622.08|2614.38|2623.82|2616.12|2621.92|2614.22|34
1643900780000|2022-02-03 15:06:20|2622.36|2614.66|2621.66|2613.96|2622.77|2615.07|2621.58|2613.88|35
1643900790000|2022-02-03 15:06:30|2621.53|2613.83|2620.76|2613.06|2621.92|2614.22|2620.68|2612.98|32
1643900800000|2022-02-03 15:06:40|2620.91|2613.21|2621.44|2613.74|2621.69|2613.99|2620.85|2613.15|33
1643900810000|2022-02-03 15:06:50|2621.45|2613.75|2621.16|2613.46|2622.06|2614.36|2620.54|2612.84|33
1643900820000|2022-02-03 15:07:00|2620.65|2612.95|2619.74|2612.04|2620.9|2613.2|2619.65|2611.95|22
1643900830000|2022-02-03 15:07:10|2619.7|2612|2619.72|2612.02|2619.72|2612.02|2619.7|2612|2
1643900840000|2022-02-03 15:07:20|2619.68|2611.98|2620.66|2612.96|2621.18|2613.48|2619.68|2611.98|33
1643900850000|2022-02-03 15:07:30|2620.3|2612.6|2620.78|2613.08|2621.04|2613.34|2619.76|2612.06|33
1643900860000|2022-02-03 15:07:40|2620.65|2612.95|2621.61|2613.91|2621.73|2614.03|2620.65|2612.95|31
1643900870000|2022-02-03 15:07:50|2621.7|2614|2620.67|2612.97|2622.01|2614.31|2620.67|2612.97|27
1643900880000|2022-02-03 15:08:00|2620.55|2612.85|2621.16|2613.46|2621.22|2613.52|2620.55|2612.85|24
1643900890000|2022-02-03 15:08:10|2621.13|2613.43|2618.68|2610.98|2621.19|2613.49|2618.66|2610.96|30
1643900900000|2022-02-03 15:08:20|2618.7|2611|2616.24|2608.54|2619.51|2611.81|2615.7|2608|37
1643900910000|2022-02-03 15:08:30|2615.96|2608.26|2616.67|2608.97|2616.89|2609.19|2615.85|2608.15|33
1643900920000|2022-02-03 15:08:40|2616.86|2609.16|2615.99|2608.29|2617.22|2609.52|2615.6|2607.9|35
1643900930000|2022-02-03 15:08:50|2615.87|2608.17|2616|2608.3|2616.17|2608.47|2615.29|2607.59|29
1643900940000|2022-02-03 15:09:00|2615.97|2608.27|2613.95|2606.25|2616.36|2608.66|2612.08|2604.38|25
1643900950000|2022-02-03 15:09:10|2613.93|2606.23|2616|2608.3|2616|2608.3|2613.7|2606|35
1643900960000|2022-02-03 15:09:20|2616.31|2608.61|2613.87|2606.17|2616.47|2608.77|2613.87|2606.17|31
1643900970000|2022-02-03 15:09:30|2613.69|2605.99|2614.15|2606.45|2614.15|2606.45|2613.68|2605.98|4
1643900980000|2022-02-03 15:09:40|2614.42|2606.72|2614.42|2606.72|2614.42|2606.72|2614.42|2606.72|1
1643901000000|2022-02-03 15:10:00|2615.89|2608.19|2614.53|2606.83|2615.89|2608.19|2614.28|2606.58|10
1643901010000|2022-02-03 15:10:10|2614.67|2606.97|2616.46|2608.76|2616.85|2609.15|2614.67|2606.97|13
1643901020000|2022-02-03 15:10:20|2616.52|2608.82|2616.03|2608.33|2616.7|2609|2616.03|2608.33|22
1643901030000|2022-02-03 15:10:30|2615.93|2608.23|2616.09|2608.39|2616.09|2608.39|2615.92|2608.22|12
1643901040000|2022-02-03 15:10:40|2615.95|2608.25|2616.08|2608.38|2616.08|2608.38|2615.95|2608.25|4
1643901050000|2022-02-03 15:10:50|2616.75|2609.05|2614.89|2607.19|2616.75|2609.05|2614.88|2607.18|32
1643901060000|2022-02-03 15:11:00|2614.77|2607.07|2615.57|2607.87|2616.65|2608.95|2614.77|2607.07|31
1643901070000|2022-02-03 15:11:10|2615.56|2607.86|2614.78|2607.08|2616.28|2608.58|2614.77|2607.07|28
1643901080000|2022-02-03 15:11:20|2614.98|2607.28|2614.17|2606.47|2615.68|2607.98|2614.17|2606.47|33
1643901090000|2022-02-03 15:11:30|2614.22|2606.52|2614.17|2606.47|2614.26|2606.56|2613.51|2605.81|27
1643901100000|2022-02-03 15:11:40|2614.14|2606.44|2614.36|2606.66|2614.36|2606.66|2614.03|2606.33|21
1643901110000|2022-02-03 15:11:50|2615.04|2607.34|2614.36|2606.66|2615.04|2607.34|2614.06|2606.36|28
1643901120000|2022-02-03 15:12:00|2614.48|2606.78|2614.66|2606.96|2614.66|2606.96|2614.38|2606.68|16
1643901130000|2022-02-03 15:12:10|2614.6|2606.9|2613.82|2606.12|2614.6|2606.9|2612.54|2604.84|34
1643901140000|2022-02-03 15:12:20|2613.33|2605.63|2614.3|2606.6|2614.98|2607.28|2613.33|2605.63|38
1643901150000|2022-02-03 15:12:30|2614.33|2606.63|2615.83|2608.13|2617.45|2609.75|2614.33|2606.63|38
1643901160000|2022-02-03 15:12:40|2615.77|2608.07|2614.28|2606.58|2615.77|2608.07|2613.99|2606.29|38
1643901170000|2022-02-03 15:12:50|2613.95|2606.25|2613.11|2605.41|2614.8|2607.1|2612.7|2605|35
1643901180000|2022-02-03 15:13:00|2613.03|2605.33|2612.55|2604.85|2613.39|2605.69|2612.53|2604.83|31
1643901190000|2022-02-03 15:13:10|2612.58|2604.88|2612.15|2604.45|2612.8|2605.1|2611.49|2603.79|35
1643901200000|2022-02-03 15:13:20|2612.26|2604.56|2611.74|2604.04|2612.27|2604.57|2611.49|2603.79|37
1643901210000|2022-02-03 15:13:30|2611.75|2604.05|2610.1|2602.4|2612.18|2604.48|2610.1|2602.4|29
1643901220000|2022-02-03 15:13:40|2609.94|2602.24|2610.25|2602.55|2610.35|2602.65|2609.84|2602.14|34
1643901230000|2022-02-03 15:13:50|2610.29|2602.59|2612.56|2604.86|2612.87|2605.17|2610.29|2602.59|40
1643901240000|2022-02-03 15:14:00|2612.64|2604.94|2616.06|2608.36|2616.15|2608.45|2612.25|2604.55|38
1643901250000|2022-02-03 15:14:10|2616.01|2608.31|2614.36|2606.66|2616.03|2608.33|2614.3|2606.6|37
1643901260000|2022-02-03 15:14:20|2614.23|2606.53|2613.88|2606.18|2614.71|2607.01|2613.67|2605.97|36
1643901270000|2022-02-03 15:14:30|2614.08|2606.38|2615.66|2607.96|2615.84|2608.14|2614|2606.3|37
1643901280000|2022-02-03 15:14:40|2615.84|2608.14|2621.19|2613.49|2621.2|2613.5|2615.59|2607.89|37
1643901290000|2022-02-03 15:14:50|2621.2|2613.5|2620.38|2612.68|2621.3|2613.6|2620.05|2612.35|34
1643901300000|2022-02-03 15:15:00|2620.31|2612.61|2621.72|2614.02|2621.72|2614.02|2619.61|2611.91|34
1643901310000|2022-02-03 15:15:10|2621.74|2614.04|2630.43|2622.73|2630.85|2623.15|2621.74|2614.04|40
1643901320000|2022-02-03 15:15:20|2629.95|2622.25|2630.58|2622.88|2630.58|2622.88|2629.37|2621.67|39
1643901330000|2022-02-03 15:15:30|2629.9|2622.2|2630.93|2623.23|2630.94|2623.24|2629.46|2621.76|39
1643901340000|2022-02-03 15:15:40|2630.83|2623.13|2630.44|2622.74|2631.14|2623.44|2629.72|2622.02|38
1643901350000|2022-02-03 15:15:50|2630.08|2622.38|2633.01|2625.31|2633.01|2625.31|2630.08|2622.38|37
1643901360000|2022-02-03 15:16:00|2633.51|2625.81|2636.08|2628.38|2636.89|2629.19|2633.37|2625.67|39
1643901370000|2022-02-03 15:16:10|2635.84|2628.14|2634.06|2626.36|2636.1|2628.4|2633.61|2625.91|36
1643901380000|2022-02-03 15:16:20|2634.12|2626.42|2632.58|2624.88|2634.34|2626.64|2632.38|2624.68|36
1643901390000|2022-02-03 15:16:30|2632.47|2624.77|2633.86|2626.16|2634|2626.3|2632.37|2624.67|34
1643901400000|2022-02-03 15:16:40|2633.87|2626.17|2632.63|2624.93|2633.87|2626.17|2631.91|2624.21|37
1643901410000|2022-02-03 15:16:50|2632.65|2624.95|2631.12|2623.42|2632.65|2624.95|2630.92|2623.22|36
1643901420000|2022-02-03 15:17:00|2630.58|2622.88|2631.22|2623.52|2631.75|2624.05|2630.31|2622.61|35
1643901430000|2022-02-03 15:17:10|2631.12|2623.42|2632.13|2624.43|2632.68|2624.98|2631.11|2623.41|36
1643901440000|2022-02-03 15:17:20|2631.93|2624.23|2633.32|2625.62|2633.32|2625.62|2631.72|2624.02|36
1643901450000|2022-02-03 15:17:30|2633.15|2625.45|2632.1|2624.4|2633.35|2625.65|2631.87|2624.17|33
1643901460000|2022-02-03 15:17:40|2632.28|2624.58|2632.42|2624.72|2632.42|2624.72|2631.92|2624.22|29
1643901470000|2022-02-03 15:17:50|2632.53|2624.83|2630.89|2623.19|2633.02|2625.32|2630.69|2622.99|33
1643901480000|2022-02-03 15:18:00|2631.18|2623.48|2633.46|2625.76|2633.46|2625.76|2631.17|2623.47|37
1643901490000|2022-02-03 15:18:10|2633.08|2625.38|2633.16|2625.46|2633.48|2625.78|2632.65|2624.95|32
1643901500000|2022-02-03 15:18:20|2633.6|2625.9|2636.23|2628.53|2636.24|2628.54|2633.6|2625.9|39
1643901510000|2022-02-03 15:18:30|2636.03|2628.33|2637.32|2629.62|2637.32|2629.62|2635.66|2627.96|40
1643901520000|2022-02-03 15:18:40|2637.41|2629.71|2640.22|2632.52|2640.22|2632.52|2637.41|2629.71|38
1643901530000|2022-02-03 15:18:50|2640.26|2632.56|2641.18|2633.48|2641.85|2634.15|2640.26|2632.56|37
1643901540000|2022-02-03 15:19:00|2641.24|2633.54|2642.21|2634.51|2642.4|2634.7|2640.49|2632.79|38
1643901550000|2022-02-03 15:19:10|2641.85|2634.15|2644.2|2636.5|2644.61|2636.91|2641.49|2633.79|39
1643901560000|2022-02-03 15:19:20|2644.16|2636.46|2643.11|2635.41|2644.16|2636.46|2643.11|2635.41|38
1643901570000|2022-02-03 15:19:30|2643.23|2635.53|2643.38|2635.68|2643.63|2635.93|2642.7|2635|33
1643901580000|2022-02-03 15:19:40|2643.2|2635.5|2643.94|2636.24|2644.14|2636.44|2643.01|2635.31|35
1643901590000|2022-02-03 15:19:50|2643.93|2636.23|2642.1|2634.4|2643.93|2636.23|2641.84|2634.14|39
1643901600000|2022-02-03 15:20:00|2641.85|2634.15|2641.61|2633.91|2642.34|2634.64|2640.05|2632.35|37
1643901610000|2022-02-03 15:20:10|2641.16|2633.46|2644.58|2636.88|2644.75|2637.05|2640.6|2632.9|39
1643901620000|2022-02-03 15:20:20|2644.61|2636.91|2646.69|2638.99|2646.69|2638.99|2644.25|2636.55|37
1643901630000|2022-02-03 15:20:30|2645.98|2638.28|2649.44|2641.74|2652.2|2644.5|2645.98|2638.28|39
1643901640000|2022-02-03 15:20:40|2648.96|2641.26|2646.9|2639.2|2648.96|2641.26|2646.75|2639.05|40
1643901650000|2022-02-03 15:20:50|2646.58|2638.88|2647.51|2639.81|2647.51|2639.81|2645.65|2637.95|39
1643901660000|2022-02-03 15:21:00|2647.87|2640.17|2646.6|2638.9|2647.91|2640.21|2646.36|2638.66|39
1643901670000|2022-02-03 15:21:10|2646.49|2638.79|2650.76|2643.06|2651.15|2643.45|2646.27|2638.57|37
1643901680000|2022-02-03 15:21:20|2650.95|2643.25|2650.8|2643.1|2651.87|2644.17|2650.61|2642.91|38
1643901690000|2022-02-03 15:21:30|2650.82|2643.12|2647.42|2639.72|2651.06|2643.36|2646.98|2639.28|40
1643901700000|2022-02-03 15:21:40|2647.09|2639.39|2645.52|2637.82|2647.79|2640.09|2644.81|2637.11|37
1643901710000|2022-02-03 15:21:50|2645.61|2637.91|2645.62|2637.92|2646.73|2639.03|2645.54|2637.84|36
1643901720000|2022-02-03 15:22:00|2645.72|2638.02|2645.33|2637.63|2646.79|2639.09|2644.82|2637.12|40
1643901730000|2022-02-03 15:22:10|2645.42|2637.72|2644.69|2636.99|2645.75|2638.05|2642.94|2635.24|39
1643901740000|2022-02-03 15:22:20|2644.81|2637.11|2644.32|2636.62|2645.37|2637.67|2643.82|2636.12|37
1643901750000|2022-02-03 15:22:30|2644.5|2636.8|2644.79|2637.09|2645.08|2637.38|2642.98|2635.28|36
1643901760000|2022-02-03 15:22:40|2644.75|2637.05|2646.51|2638.81|2646.96|2639.26|2644.31|2636.61|38
1643901770000|2022-02-03 15:22:50|2646.1|2638.4|2645.1|2637.4|2646.1|2638.4|2644.42|2636.72|39
1643901780000|2022-02-03 15:23:00|2645.22|2637.52|2646.23|2638.53|2646.38|2638.68|2644.22|2636.52|38
1643901790000|2022-02-03 15:23:10|2646.22|2638.52|2647.12|2639.42|2647.65|2639.95|2646.22|2638.52|32
1643901800000|2022-02-03 15:23:20|2646.99|2639.29|2646.98|2639.28|2647.61|2639.91|2645.93|2638.23|34
1643901810000|2022-02-03 15:23:30|2646.97|2639.27|2645.66|2637.96|2646.97|2639.27|2644.62|2636.92|37
1643901820000|2022-02-03 15:23:40|2645.62|2637.92|2645.09|2637.39|2645.76|2638.06|2644.51|2636.81|29
1643901830000|2022-02-03 15:23:50|2645.37|2637.67|2644.07|2636.37|2645.38|2637.68|2644.03|2636.33|38
1643901840000|2022-02-03 15:24:00|2644.01|2636.31|2643.79|2636.09|2644.41|2636.71|2643.57|2635.87|39
1643901850000|2022-02-03 15:24:10|2643.92|2636.22|2643.89|2636.19|2644.09|2636.39|2643.39|2635.69|37
1643901860000|2022-02-03 15:24:20|2644.24|2636.54|2641.61|2633.91|2644.56|2636.86|2641.04|2633.34|37
1643901870000|2022-02-03 15:24:30|2641.76|2634.06|2640.74|2633.04|2641.76|2634.06|2639.1|2631.4|39
1643901880000|2022-02-03 15:24:40|2640.69|2632.99|2640.64|2632.94|2641.67|2633.97|2639.69|2631.99|37
1643901890000|2022-02-03 15:24:50|2640.63|2632.93|2640.42|2632.72|2640.64|2632.94|2640.06|2632.36|32
1643901900000|2022-02-03 15:25:00|2639.9|2632.2|2640.52|2632.82|2641.04|2633.34|2638.59|2630.89|38
1643901910000|2022-02-03 15:25:10|2640.51|2632.81|2639.63|2631.93|2640.7|2633|2638.46|2630.76|37
1643901920000|2022-02-03 15:25:20|2639.59|2631.89|2640.76|2633.06|2641.05|2633.35|2639.52|2631.82|35
1643901930000|2022-02-03 15:25:30|2640.74|2633.04|2643.52|2635.82|2643.8|2636.1|2640.73|2633.03|38
1643901940000|2022-02-03 15:25:40|2643.68|2635.98|2642.63|2634.93|2643.68|2635.98|2642|2634.3|38
1643901950000|2022-02-03 15:25:50|2642.62|2634.92|2643.6|2635.9|2644.04|2636.34|2642.59|2634.89|37
1643901960000|2022-02-03 15:26:00|2644.96|2637.26|2643.28|2635.58|2644.96|2637.26|2642.08|2634.38|39
1643901970000|2022-02-03 15:26:10|2643.61|2635.91|2641.64|2633.94|2644.81|2637.11|2641.64|2633.94|36
1643901980000|2022-02-03 15:26:20|2641.66|2633.96|2643.73|2636.03|2643.76|2636.06|2641.55|2633.85|38
1643901990000|2022-02-03 15:26:30|2643.95|2636.25|2644.05|2636.35|2644.57|2636.87|2643.38|2635.68|39
1643902000000|2022-02-03 15:26:40|2643.85|2636.15|2643.96|2636.26|2644.26|2636.56|2643.54|2635.84|25
1643902010000|2022-02-03 15:26:50|2643.3|2635.6|2642.82|2635.12|2643.82|2636.12|2642.53|2634.83|34
1643902020000|2022-02-03 15:27:00|2643.05|2635.35|2644.24|2636.54|2644.48|2636.78|2642.79|2635.09|38
1643902030000|2022-02-03 15:27:10|2643.68|2635.98|2644.86|2637.16|2645.64|2637.94|2643.24|2635.54|34
1643902040000|2022-02-03 15:27:20|2644.57|2636.87|2643.04|2635.34|2644.86|2637.16|2642.76|2635.06|37
1643902050000|2022-02-03 15:27:30|2643.02|2635.32|2644.82|2637.12|2644.83|2637.13|2643.02|2635.32|38
1643902060000|2022-02-03 15:27:40|2645.14|2637.44|2646|2638.3|2646.25|2638.55|2644.85|2637.15|36
1643902070000|2022-02-03 15:27:50|2645.35|2637.65|2646.08|2638.38|2646.08|2638.38|2645.15|2637.45|34
1643902080000|2022-02-03 15:28:00|2646.04|2638.34|2645.2|2637.5|2646.43|2638.73|2644.69|2636.99|35
1643902090000|2022-02-03 15:28:10|2645.21|2637.51|2644.5|2636.8|2645.47|2637.77|2643.87|2636.17|36
1643902100000|2022-02-03 15:28:20|2644.35|2636.65|2644.35|2636.65|2644.7|2637|2644.12|2636.42|34
1643902110000|2022-02-03 15:28:30|2644.16|2636.46|2643.9|2636.2|2644.91|2637.21|2643.7|2636|33
1643902120000|2022-02-03 15:28:40|2643.78|2636.08|2643.61|2635.91|2643.94|2636.24|2643.15|2635.45|34
1643902130000|2022-02-03 15:28:50|2643.6|2635.9|2642.67|2634.97|2643.68|2635.98|2640.76|2633.06|27
1643902140000|2022-02-03 15:29:00|2642.25|2634.55|2641.95|2634.25|2642.76|2635.06|2641.28|2633.58|30
1643902150000|2022-02-03 15:29:10|2642.1|2634.4|2640.67|2632.97|2642.1|2634.4|2638.89|2631.19|36
1643902160000|2022-02-03 15:29:20|2640.94|2633.24|2641.68|2633.98|2641.88|2634.18|2640.94|2633.24|35
1643902170000|2022-02-03 15:29:30|2641.5|2633.8|2641.64|2633.94|2641.96|2634.26|2641.03|2633.33|32
1643902180000|2022-02-03 15:29:40|2641.21|2633.51|2641.93|2634.23|2642.11|2634.41|2641.07|2633.37|35
1643902190000|2022-02-03 15:29:50|2641.97|2634.27|2643.09|2635.39|2643.13|2635.43|2641.84|2634.14|33
1643902200000|2022-02-03 15:30:00|2643.21|2635.51|2642.44|2634.74|2643.21|2635.51|2642.13|2634.43|31
1643902210000|2022-02-03 15:30:10|2642.39|2634.69|2642.11|2634.41|2642.44|2634.74|2641.46|2633.76|32
1643902220000|2022-02-03 15:30:20|2642.09|2634.39|2641.73|2634.03|2642.27|2634.57|2641.11|2633.41|27
1643902230000|2022-02-03 15:30:30|2641.77|2634.07|2644.5|2636.8|2644.5|2636.8|2641.62|2633.92|30
1643902240000|2022-02-03 15:30:40|2644.45|2636.75|2645.5|2637.8|2645.81|2638.11|2644.1|2636.4|37
1643902250000|2022-02-03 15:30:50|2645.45|2637.75|2648.45|2640.75|2648.45|2640.75|2645.45|2637.75|38
1643902260000|2022-02-03 15:31:00|2648.24|2640.54|2649.19|2641.49|2649.53|2641.83|2647.64|2639.94|29
1643902270000|2022-02-03 15:31:10|2649.01|2641.31|2646.12|2638.42|2649.2|2641.5|2645.61|2637.91|39
1643902280000|2022-02-03 15:31:20|2646.16|2638.46|2645.84|2638.14|2646.3|2638.6|2644.64|2636.94|36
1643902290000|2022-02-03 15:31:30|2645.46|2637.76|2645.81|2638.11|2646.23|2638.53|2644.52|2636.82|35
1643902300000|2022-02-03 15:31:40|2645.97|2638.27|2640.82|2633.12|2645.97|2638.27|2640.82|2633.12|37
1643902310000|2022-02-03 15:31:50|2640.55|2632.85|2640.04|2632.34|2641.02|2633.32|2639.93|2632.23|31
1643902320000|2022-02-03 15:32:00|2640.31|2632.61|2639.16|2631.46|2640.72|2633.02|2638.66|2630.96|35
1643902330000|2022-02-03 15:32:10|2639.68|2631.98|2640.28|2632.58|2640.53|2632.83|2638.84|2631.14|36
1643902340000|2022-02-03 15:32:20|2640.26|2632.56|2640.76|2633.06|2640.86|2633.16|2639.86|2632.16|29
1643902350000|2022-02-03 15:32:30|2640.21|2632.51|2640.63|2632.93|2640.86|2633.16|2639.68|2631.98|31
1643902360000|2022-02-03 15:32:40|2640.16|2632.46|2639.93|2632.23|2640.86|2633.16|2638.68|2630.98|26
1643902370000|2022-02-03 15:32:50|2639.92|2632.22|2639.82|2632.12|2640.08|2632.38|2638.57|2630.87|31
1643902380000|2022-02-03 15:33:00|2640|2632.3|2638.98|2631.28|2640.5|2632.8|2638.57|2630.87|40
1643902390000|2022-02-03 15:33:10|2638.85|2631.15|2637.89|2630.19|2638.96|2631.26|2637.55|2629.85|39
1643902400000|2022-02-03 15:33:20|2637.43|2629.73|2636.63|2628.93|2637.62|2629.92|2636.13|2628.43|36
1643902410000|2022-02-03 15:33:30|2636.61|2628.91|2637.04|2629.34|2637.13|2629.43|2636.07|2628.37|34
1643902420000|2022-02-03 15:33:40|2637.01|2629.31|2636.56|2628.86|2637.01|2629.31|2636.09|2628.39|36
1643902430000|2022-02-03 15:33:50|2636.57|2628.87|2636.3|2628.6|2636.75|2629.05|2635.81|2628.11|31
1643902440000|2022-02-03 15:34:00|2636.12|2628.42|2636.55|2628.85|2637.56|2629.86|2635.85|2628.15|36
1643902450000|2022-02-03 15:34:10|2636.66|2628.96|2638.46|2630.76|2638.69|2630.99|2636.09|2628.39|39
1643902460000|2022-02-03 15:34:20|2638.33|2630.63|2636.63|2628.93|2638.33|2630.63|2636.21|2628.51|34
1643902470000|2022-02-03 15:34:30|2636.65|2628.95|2637.19|2629.49|2637.19|2629.49|2636.3|2628.6|27
1643902480000|2022-02-03 15:34:40|2637.32|2629.62|2638.3|2630.6|2638.4|2630.7|2637.04|2629.34|35
1643902490000|2022-02-03 15:34:50|2638.17|2630.47|2636.93|2629.23|2638.38|2630.68|2636.65|2628.95|35
1643902500000|2022-02-03 15:35:00|2636.9|2629.2|2633.55|2625.85|2637.15|2629.45|2633.55|2625.85|40
1643902510000|2022-02-03 15:35:10|2634.03|2626.33|2635.36|2627.66|2635.58|2627.88|2633|2625.3|29
1643902520000|2022-02-03 15:35:20|2634.86|2627.16|2635.29|2627.59|2635.92|2628.22|2634.86|2627.16|35
1643902530000|2022-02-03 15:35:30|2635.58|2627.88|2633.33|2625.63|2635.58|2627.88|2633.33|2625.63|27
1643902540000|2022-02-03 15:35:40|2633.54|2625.84|2636.33|2628.63|2636.33|2628.63|2633.54|2625.84|37
1643902550000|2022-02-03 15:35:50|2636.37|2628.67|2637.18|2629.48|2637.28|2629.58|2635.95|2628.25|31
1643902560000|2022-02-03 15:36:00|2637.37|2629.67|2640.2|2632.5|2641.88|2634.18|2637.37|2629.67|38
1643902570000|2022-02-03 15:36:10|2640.03|2632.33|2638.21|2630.51|2640.03|2632.33|2637.42|2629.72|34
1643902580000|2022-02-03 15:36:20|2638.15|2630.45|2638.68|2630.98|2638.84|2631.14|2638.02|2630.32|36
1643902590000|2022-02-03 15:36:30|2638.67|2630.97|2639.92|2632.22|2639.93|2632.23|2637.41|2629.71|37
1643902600000|2022-02-03 15:36:40|2639.95|2632.25|2639.17|2631.47|2640.15|2632.45|2638.7|2631|33
1643902610000|2022-02-03 15:36:50|2639.13|2631.43|2637.76|2630.06|2639.25|2631.55|2637.76|2630.06|33
1643902620000|2022-02-03 15:37:00|2637.8|2630.1|2638.97|2631.27|2638.97|2631.27|2637.75|2630.05|33
1643902630000|2022-02-03 15:37:10|2638.92|2631.22|2638.71|2631.01|2639.94|2632.24|2638.41|2630.71|38
1643902640000|2022-02-03 15:37:20|2639.01|2631.31|2637.69|2629.99|2639.37|2631.67|2637.47|2629.77|36
1643902650000|2022-02-03 15:37:30|2637.91|2630.21|2638.1|2630.4|2638.1|2630.4|2637.08|2629.38|27
1643902660000|2022-02-03 15:37:40|2638.09|2630.39|2638.62|2630.92|2638.62|2630.92|2637.26|2629.56|33
1643902670000|2022-02-03 15:37:50|2638.66|2630.96|2639.56|2631.86|2639.68|2631.98|2638.66|2630.96|33
1643902680000|2022-02-03 15:38:00|2639.57|2631.87|2640.07|2632.37|2640.07|2632.37|2638.66|2630.96|37
1643902690000|2022-02-03 15:38:10|2640.55|2632.85|2638.96|2631.26|2640.64|2632.94|2638.65|2630.95|30
1643902700000|2022-02-03 15:38:20|2638.87|2631.17|2638.84|2631.14|2639.28|2631.58|2638.28|2630.58|37
1643902710000|2022-02-03 15:38:30|2639.05|2631.35|2638.57|2630.87|2639.57|2631.87|2638.04|2630.34|39
1643902720000|2022-02-03 15:38:40|2638.74|2631.04|2638.84|2631.14|2638.93|2631.23|2637.33|2629.63|35
1643902730000|2022-02-03 15:38:50|2638.76|2631.06|2639.68|2631.98|2639.86|2632.16|2638.43|2630.73|37
1643902740000|2022-02-03 15:39:00|2639.69|2631.99|2640.25|2632.55|2640.5|2632.8|2639.69|2631.99|31
1643902750000|2022-02-03 15:39:10|2640.41|2632.71|2640.3|2632.6|2640.52|2632.82|2640|2632.3|27
1643902760000|2022-02-03 15:39:20|2640.34|2632.64|2639.27|2631.57|2640.34|2632.64|2639.25|2631.55|18
1643902770000|2022-02-03 15:39:30|2639.31|2631.61|2640.15|2632.45|2640.36|2632.66|2639.31|2631.61|29
1643902780000|2022-02-03 15:39:40|2640.12|2632.42|2641.08|2633.38|2641.77|2634.07|2639.57|2631.87|32
1643902790000|2022-02-03 15:39:50|2641.84|2634.14|2640.3|2632.6|2641.84|2634.14|2640.3|2632.6|36
1643902800000|2022-02-03 15:40:00|2640.49|2632.79|2642.51|2634.81|2643.55|2635.85|2640.17|2632.47|39
1643902810000|2022-02-03 15:40:10|2642.59|2634.89|2642.25|2634.55|2642.99|2635.29|2641.64|2633.94|36
1643902820000|2022-02-03 15:40:20|2642.19|2634.49|2640.75|2633.05|2642.55|2634.85|2640.75|2633.05|34
1643902830000|2022-02-03 15:40:30|2640.49|2632.79|2641|2633.3|2641.14|2633.44|2640.17|2632.47|32
1643902840000|2022-02-03 15:40:40|2640.96|2633.26|2641.29|2633.59|2641.3|2633.6|2640.51|2632.81|29
1643902850000|2022-02-03 15:40:50|2642.15|2634.45|2643.54|2635.84|2643.54|2635.84|2642.15|2634.45|38
1643902860000|2022-02-03 15:41:00|2643.52|2635.82|2643.61|2635.91|2644.05|2636.35|2643.52|2635.82|33
1643902870000|2022-02-03 15:41:10|2643.64|2635.94|2642.77|2635.07|2644.19|2636.49|2642.77|2635.07|29
1643902880000|2022-02-03 15:41:20|2642.75|2635.05|2644.83|2637.13|2644.84|2637.14|2642.72|2635.02|38
1643902890000|2022-02-03 15:41:30|2644.78|2637.08|2645.01|2637.31|2646.59|2638.89|2644.53|2636.83|37
1643902900000|2022-02-03 15:41:40|2645|2637.3|2645.58|2637.88|2646.17|2638.47|2645|2637.3|33
1643902910000|2022-02-03 15:41:50|2645.51|2637.81|2642.96|2635.26|2646.34|2638.64|2642.96|2635.26|40
1643902920000|2022-02-03 15:42:00|2642.99|2635.29|2641.59|2633.89|2642.99|2635.29|2641.33|2633.63|37
1643902930000|2022-02-03 15:42:10|2641.71|2634.01|2641.21|2633.51|2642.44|2634.74|2640.92|2633.22|35
1643902940000|2022-02-03 15:42:20|2641.19|2633.49|2640.71|2633.01|2641.19|2633.49|2639.96|2632.26|35
1643902950000|2022-02-03 15:42:30|2640.85|2633.15|2640.97|2633.27|2641.15|2633.45|2640.1|2632.4|30
1643902960000|2022-02-03 15:42:40|2640.96|2633.26|2640.39|2632.69|2641.3|2633.6|2640.16|2632.46|32
1643902970000|2022-02-03 15:42:50|2640.65|2632.95|2645.22|2637.52|2645.39|2637.69|2640.18|2632.48|36
1643902980000|2022-02-03 15:43:00|2645.17|2637.47|2643.97|2636.27|2645.17|2637.47|2643.97|2636.27|31
1643902990000|2022-02-03 15:43:10|2643.89|2636.19|2642.55|2634.85|2643.93|2636.23|2642.55|2634.85|30
1643903000000|2022-02-03 15:43:20|2642.66|2634.96|2643.73|2636.03|2644.23|2636.53|2642.65|2634.95|37
1643903010000|2022-02-03 15:43:30|2643.72|2636.02|2643.52|2635.82|2643.77|2636.07|2643.42|2635.72|32
1643903020000|2022-02-03 15:43:40|2643.46|2635.76|2644.21|2636.51|2644.28|2636.58|2643.43|2635.73|28
1643903030000|2022-02-03 15:43:50|2644.22|2636.52|2643.76|2636.06|2644.73|2637.03|2643.67|2635.97|31
1643903040000|2022-02-03 15:44:00|2643.77|2636.07|2644.61|2636.91|2644.93|2637.23|2643.33|2635.63|29
1643903050000|2022-02-03 15:44:10|2644.66|2636.96|2644.28|2636.58|2644.73|2637.03|2644.11|2636.41|33
1643903060000|2022-02-03 15:44:20|2643.43|2635.73|2641.15|2633.45|2643.43|2635.73|2641.15|2633.45|36
1643903070000|2022-02-03 15:44:30|2641.05|2633.35|2640.53|2632.83|2641.55|2633.85|2640.53|2632.83|35
1643903080000|2022-02-03 15:44:40|2640.5|2632.8|2640.12|2632.42|2640.52|2632.82|2639.76|2632.06|32
1643903090000|2022-02-03 15:44:50|2640.16|2632.46|2640.39|2632.69|2640.65|2632.95|2639.55|2631.85|29
1643903100000|2022-02-03 15:45:00|2640.52|2632.82|2642.13|2634.43|2642.55|2634.85|2640.44|2632.74|37
1643903110000|2022-02-03 15:45:10|2642.06|2634.36|2639.35|2631.65|2642.06|2634.36|2638.87|2631.17|36
1643903120000|2022-02-03 15:45:20|2639.3|2631.6|2638.97|2631.27|2639.8|2632.1|2636.85|2629.15|34
1643903130000|2022-02-03 15:45:30|2638.59|2630.89|2638.04|2630.34|2638.59|2630.89|2637.83|2630.13|38
1643903140000|2022-02-03 15:45:40|2638.05|2630.35|2637.5|2629.8|2638.57|2630.87|2637.42|2629.72|32
1643903150000|2022-02-03 15:45:50|2637.54|2629.84|2636.53|2628.83|2637.59|2629.89|2635.41|2627.71|39
1643903160000|2022-02-03 15:46:00|2636.56|2628.86|2635.66|2627.96|2637.04|2629.34|2634.52|2626.82|37
1643903170000|2022-02-03 15:46:10|2635.53|2627.83|2636.61|2628.91|2636.71|2629.01|2635.38|2627.68|38
1643903180000|2022-02-03 15:46:20|2636.58|2628.88|2635.39|2627.69|2636.9|2629.2|2635.39|2627.69|37
1643903190000|2022-02-03 15:46:30|2635.73|2628.03|2635.64|2627.94|2636.44|2628.74|2635.1|2627.4|36
1643903200000|2022-02-03 15:46:40|2635.45|2627.75|2635.68|2627.98|2636.45|2628.75|2634.96|2627.26|32
1643903210000|2022-02-03 15:46:50|2635.56|2627.86|2635.65|2627.95|2636.08|2628.38|2635.02|2627.32|36
1643903220000|2022-02-03 15:47:00|2635.59|2627.89|2636.01|2628.31|2636.25|2628.55|2635.53|2627.83|34
1643903230000|2022-02-03 15:47:10|2635.94|2628.24|2635.52|2627.82|2636.14|2628.44|2635.48|2627.78|33
1643903240000|2022-02-03 15:47:20|2635.71|2628.01|2633.48|2625.78|2635.73|2628.03|2633.35|2625.65|36
1643903250000|2022-02-03 15:47:30|2633.47|2625.77|2634.16|2626.46|2634.7|2627|2633.43|2625.73|38
1643903260000|2022-02-03 15:47:40|2634.26|2626.56|2634.36|2626.66|2634.91|2627.21|2634.26|2626.56|37
1643903270000|2022-02-03 15:47:50|2634.37|2626.67|2634.04|2626.34|2634.37|2626.67|2632.7|2625|33
1643903280000|2022-02-03 15:48:00|2634.03|2626.33|2634.89|2627.19|2635.25|2627.55|2633.99|2626.29|36
1643903290000|2022-02-03 15:48:10|2634.81|2627.11|2634.79|2627.09|2635.01|2627.31|2634.78|2627.08|27
1643903300000|2022-02-03 15:48:20|2635.12|2627.42|2634.67|2626.97|2635.39|2627.69|2634.66|2626.96|31
1643903310000|2022-02-03 15:48:30|2634.5|2626.8|2634.55|2626.85|2634.92|2627.22|2634.36|2626.66|38
1643903320000|2022-02-03 15:48:40|2634.42|2626.72|2633.13|2625.43|2634.42|2626.72|2633.09|2625.39|35
1643903330000|2022-02-03 15:48:50|2633.23|2625.53|2633.61|2625.91|2633.66|2625.96|2633.15|2625.45|36
1643903340000|2022-02-03 15:49:00|2633.6|2625.9|2632.45|2624.75|2633.6|2625.9|2632.11|2624.41|34
1643903350000|2022-02-03 15:49:10|2632.4|2624.7|2631.2|2623.5|2632.44|2624.74|2630.6|2622.9|37
1643903360000|2022-02-03 15:49:20|2630.93|2623.23|2629.58|2621.88|2631.25|2623.55|2628.96|2621.26|39
1643903370000|2022-02-03 15:49:30|2629.83|2622.13|2632.25|2624.55|2632.6|2624.9|2629.83|2622.13|40
1643903380000|2022-02-03 15:49:40|2632.18|2624.48|2632.32|2624.62|2632.73|2625.03|2632.08|2624.38|37
1643903390000|2022-02-03 15:49:50|2632.17|2624.47|2632.28|2624.58|2632.54|2624.84|2631.88|2624.18|37
1643903400000|2022-02-03 15:50:00|2632.41|2624.71|2634.36|2626.66|2634.68|2626.98|2632.22|2624.52|35
1643903410000|2022-02-03 15:50:10|2634.48|2626.78|2633.51|2625.81|2634.76|2627.06|2633.5|2625.8|39
1643903420000|2022-02-03 15:50:20|2633.9|2626.2|2632.2|2624.5|2633.9|2626.2|2631.77|2624.07|37
1643903430000|2022-02-03 15:50:30|2632.39|2624.69|2632.12|2624.42|2632.4|2624.7|2631.99|2624.29|37
1643903440000|2022-02-03 15:50:40|2632.13|2624.43|2632.09|2624.39|2632.23|2624.53|2631.98|2624.28|35
1643903450000|2022-02-03 15:50:50|2632.06|2624.36|2632.01|2624.31|2632.31|2624.61|2630.56|2622.86|35
1643903460000|2022-02-03 15:51:00|2632.21|2624.51|2634.77|2627.07|2635.35|2627.65|2631.83|2624.13|37
1643903470000|2022-02-03 15:51:10|2634.45|2626.75|2636.3|2628.6|2637.14|2629.44|2634.45|2626.75|37
1643903480000|2022-02-03 15:51:20|2636.22|2628.52|2636.02|2628.32|2636.4|2628.7|2635.2|2627.5|37
1643903490000|2022-02-03 15:51:30|2636.09|2628.39|2635.95|2628.25|2636.44|2628.74|2635.8|2628.1|36
1643903500000|2022-02-03 15:51:40|2635.99|2628.29|2636.65|2628.95|2636.65|2628.95|2635.72|2628.02|37
1643903510000|2022-02-03 15:51:50|2636.7|2629|2636.93|2629.23|2636.93|2629.23|2635.71|2628.01|35
1643903520000|2022-02-03 15:52:00|2637|2629.3|2638.35|2630.65|2638.56|2630.86|2636.7|2629|39
1643903530000|2022-02-03 15:52:10|2638.1|2630.4|2636.19|2628.49|2638.1|2630.4|2635.95|2628.25|33
1643903540000|2022-02-03 15:52:20|2636.25|2628.55|2637.81|2630.11|2638.15|2630.45|2636.19|2628.49|38
1643903550000|2022-02-03 15:52:30|2637.47|2629.77|2636.68|2628.98|2637.66|2629.96|2636.68|2628.98|37
1643903560000|2022-02-03 15:52:40|2636.62|2628.92|2635.98|2628.28|2636.62|2628.92|2635.73|2628.03|29
1643903570000|2022-02-03 15:52:50|2636.26|2628.56|2636.2|2628.5|2637.25|2629.55|2636.02|2628.32|38
1643903580000|2022-02-03 15:53:00|2636.17|2628.47|2635.62|2627.92|2636.17|2628.47|2634.94|2627.24|35
1643903590000|2022-02-03 15:53:10|2635.59|2627.89|2635.93|2628.23|2635.95|2628.25|2635.34|2627.64|34
1643903600000|2022-02-03 15:53:20|2635.86|2628.16|2636.67|2628.97|2636.67|2628.97|2635.6|2627.9|34
1643903610000|2022-02-03 15:53:30|2636.79|2629.09|2636.92|2629.22|2636.98|2629.28|2635.8|2628.1|36
1643903620000|2022-02-03 15:53:40|2636.85|2629.15|2637.03|2629.33|2637.03|2629.33|2635.52|2627.82|36
1643903630000|2022-02-03 15:53:50|2637.11|2629.41|2637.44|2629.74|2637.46|2629.76|2636.87|2629.17|36
1643903640000|2022-02-03 15:54:00|2637.4|2629.7|2637.79|2630.09|2638.94|2631.24|2637.19|2629.49|32
1643903650000|2022-02-03 15:54:10|2637.74|2630.04|2640|2632.3|2640|2632.3|2636.98|2629.28|35
1643903660000|2022-02-03 15:54:20|2640.22|2632.52|2641.65|2633.95|2643.05|2635.35|2640.22|2632.52|40
1643903670000|2022-02-03 15:54:30|2641.57|2633.87|2641.1|2633.4|2641.68|2633.98|2640.31|2632.61|38
1643903680000|2022-02-03 15:54:40|2641.09|2633.39|2640.47|2632.77|2641.51|2633.81|2640.47|2632.77|35
1643903690000|2022-02-03 15:54:50|2640.26|2632.56|2640.27|2632.57|2640.74|2633.04|2640.02|2632.32|36
1643903700000|2022-02-03 15:55:00|2640.91|2633.21|2639.35|2631.65|2641.1|2633.4|2639.35|2631.65|38
1643903710000|2022-02-03 15:55:10|2639.07|2631.37|2640|2632.3|2640|2632.3|2638.61|2630.91|39
1643903720000|2022-02-03 15:55:20|2640.31|2632.61|2641.44|2633.74|2642.15|2634.45|2640.26|2632.56|38
1643903730000|2022-02-03 15:55:30|2641.52|2633.82|2640|2632.3|2641.52|2633.82|2640|2632.3|35
1643903740000|2022-02-03 15:55:40|2639.95|2632.25|2641.77|2634.07|2642.64|2634.94|2639.15|2631.45|38
1643903750000|2022-02-03 15:55:50|2641.67|2633.97|2641.63|2633.93|2642|2634.3|2641.25|2633.55|38
1643903760000|2022-02-03 15:56:00|2641.62|2633.92|2642.48|2634.78|2642.48|2634.78|2641.51|2633.81|33
1643903770000|2022-02-03 15:56:10|2642.51|2634.81|2643.53|2635.83|2643.53|2635.83|2642.34|2634.64|34
1643903780000|2022-02-03 15:56:20|2643.43|2635.73|2641.31|2633.61|2643.46|2635.76|2640.88|2633.18|38
1643903790000|2022-02-03 15:56:30|2641.38|2633.68|2641.38|2633.68|2641.96|2634.26|2641.32|2633.62|37
1643903800000|2022-02-03 15:56:40|2641.27|2633.57|2641.59|2633.89|2641.7|2634|2640.88|2633.18|34
1643903810000|2022-02-03 15:56:50|2641.6|2633.9|2642.22|2634.52|2642.27|2634.57|2641.33|2633.63|37
1643903820000|2022-02-03 15:57:00|2642.26|2634.56|2643.9|2636.2|2643.9|2636.2|2641.81|2634.11|39
1643903830000|2022-02-03 15:57:10|2643.84|2636.14|2643.95|2636.25|2643.95|2636.25|2643.32|2635.62|37
1643903840000|2022-02-03 15:57:20|2643.8|2636.1|2643.5|2635.8|2643.97|2636.27|2643.13|2635.43|36
1643903850000|2022-02-03 15:57:30|2643.57|2635.87|2644.7|2637|2644.7|2637|2643.37|2635.67|32
1643903860000|2022-02-03 15:57:40|2644.63|2636.93|2645.51|2637.81|2645.51|2637.81|2644.36|2636.66|37
1643903870000|2022-02-03 15:57:50|2645.54|2637.84|2645.35|2637.65|2645.55|2637.85|2644.85|2637.15|32
1643903880000|2022-02-03 15:58:00|2645.26|2637.56|2647.02|2639.32|2647.27|2639.57|2645.26|2637.56|37
1643903890000|2022-02-03 15:58:10|2646.72|2639.02|2645.27|2637.57|2647.19|2639.49|2645.27|2637.57|34
1643903900000|2022-02-03 15:58:20|2645.38|2637.68|2646.18|2638.48|2646.89|2639.19|2645.38|2637.68|38
1643903910000|2022-02-03 15:58:30|2646.14|2638.44|2648.33|2640.63|2648.33|2640.63|2645.29|2637.59|38
1643903920000|2022-02-03 15:58:40|2648.05|2640.35|2647.02|2639.32|2648.05|2640.35|2646.36|2638.66|37
1643903930000|2022-02-03 15:58:50|2647.15|2639.45|2645.64|2637.94|2648.21|2640.51|2645.5|2637.8|38
1643903940000|2022-02-03 15:59:00|2645.77|2638.07|2643.33|2635.63|2645.77|2638.07|2643.32|2635.62|36
1643903950000|2022-02-03 15:59:10|2643.42|2635.72|2645.16|2637.46|2645.25|2637.55|2643.42|2635.72|35
1643903960000|2022-02-03 15:59:20|2645.17|2637.47|2645.25|2637.55|2645.34|2637.64|2644.71|2637.01|36
1643903970000|2022-02-03 15:59:30|2645.23|2637.53|2645.53|2637.83|2646.01|2638.31|2644.66|2636.96|32
1643903980000|2022-02-03 15:59:40|2645.62|2637.92|2645.79|2638.09|2645.94|2638.24|2645.31|2637.61|31
1643903990000|2022-02-03 15:59:50|2645.75|2638.05|2645.1|2637.4|2646.43|2638.73|2645.1|2637.4|32
1643904000000|2022-02-03 16:00:00|2645.05|2637.35|2645.13|2637.43|2645.41|2637.71|2645.01|2637.31|36
1643904010000|2022-02-03 16:00:10|2645.15|2637.45|2645.43|2637.73|2645.54|2637.84|2645.07|2637.37|34
1643904020000|2022-02-03 16:00:20|2645.38|2637.68|2643.78|2636.08|2645.83|2638.13|2643.78|2636.08|38
1643904030000|2022-02-03 16:00:30|2643.84|2636.14|2640.57|2632.87|2643.84|2636.14|2639.67|2631.97|40
1643904040000|2022-02-03 16:00:40|2640.8|2633.1|2641.17|2633.47|2642.02|2634.32|2640.8|2633.1|39
1643904050000|2022-02-03 16:00:50|2640.8|2633.1|2639.36|2631.66|2640.84|2633.14|2638.53|2630.83|37
1643904060000|2022-02-03 16:01:00|2639.2|2631.5|2639.62|2631.92|2640.21|2632.51|2638.89|2631.19|39
1643904070000|2022-02-03 16:01:10|2639.61|2631.91|2640.75|2633.05|2640.75|2633.05|2639.31|2631.61|39
1643904080000|2022-02-03 16:01:20|2640.72|2633.02|2640.81|2633.11|2641.26|2633.56|2640.45|2632.75|36
1643904090000|2022-02-03 16:01:30|2640.82|2633.12|2642.64|2634.94|2642.64|2634.94|2640.48|2632.78|37
1643904100000|2022-02-03 16:01:40|2642.65|2634.95|2642.8|2635.1|2642.87|2635.17|2642.42|2634.72|32
1643904110000|2022-02-03 16:01:50|2642.81|2635.11|2642.72|2635.02|2643.75|2636.05|2642.42|2634.72|36
1643904120000|2022-02-03 16:02:00|2642.1|2634.4|2643.92|2636.22|2644.08|2636.38|2642.1|2634.4|35
1643904130000|2022-02-03 16:02:10|2643.89|2636.19|2645.75|2638.05|2647.21|2639.51|2643.66|2635.96|36
1643904140000|2022-02-03 16:02:20|2645.52|2637.82|2646.55|2638.85|2646.87|2639.17|2645.03|2637.33|30
1643904150000|2022-02-03 16:02:30|2646.56|2638.86|2645.97|2638.27|2647.37|2639.67|2645.79|2638.09|35
1643904160000|2022-02-03 16:02:40|2645.98|2638.28|2645.47|2637.77|2645.99|2638.29|2644.85|2637.15|37
1643904170000|2022-02-03 16:02:50|2645.48|2637.78|2645.36|2637.66|2645.64|2637.94|2645.14|2637.44|37
1643904180000|2022-02-03 16:03:00|2645.35|2637.65|2642.22|2634.52|2645.35|2637.65|2641.69|2633.99|38
1643904190000|2022-02-03 16:03:10|2642.12|2634.42|2640.53|2632.83|2642.12|2634.42|2640.53|2632.83|37
1643904200000|2022-02-03 16:03:20|2640.49|2632.79|2638.79|2631.09|2640.75|2633.05|2638.53|2630.83|36
1643904210000|2022-02-03 16:03:30|2638.85|2631.15|2639.21|2631.51|2639.92|2632.22|2638.77|2631.07|38
1643904220000|2022-02-03 16:03:40|2639.19|2631.49|2638.16|2630.46|2639.49|2631.79|2637.89|2630.19|35
1643904230000|2022-02-03 16:03:50|2638.17|2630.47|2638.03|2630.33|2638.24|2630.54|2637.86|2630.16|32
1643904240000|2022-02-03 16:04:00|2638.04|2630.34|2637.74|2630.04|2638.19|2630.49|2636.75|2629.05|36
1643904250000|2022-02-03 16:04:10|2637.68|2629.98|2638.55|2630.85|2639.15|2631.45|2637.68|2629.98|35
1643904260000|2022-02-03 16:04:20|2638.6|2630.9|2638.99|2631.29|2638.99|2631.29|2638.26|2630.56|25
1643904270000|2022-02-03 16:04:30|2638.98|2631.28|2638.99|2631.29|2639.03|2631.33|2638.36|2630.66|24
1643904280000|2022-02-03 16:04:40|2638.93|2631.23|2639.89|2632.19|2640.17|2632.47|2638.71|2631.01|36
1643904290000|2022-02-03 16:04:50|2639.93|2632.23|2640.86|2633.16|2641.69|2633.99|2639.84|2632.14|38
1643904300000|2022-02-03 16:05:00|2640.87|2633.17|2643.51|2635.81|2644.08|2636.38|2640.42|2632.72|33
1643904310000|2022-02-03 16:05:10|2643.52|2635.82|2641.95|2634.25|2643.66|2635.96|2641.64|2633.94|33
1643904320000|2022-02-03 16:05:20|2641.77|2634.07|2644.61|2636.91|2644.61|2636.91|2641.71|2634.01|37
1643904330000|2022-02-03 16:05:30|2644.54|2636.84|2643.68|2635.98|2644.54|2636.84|2643.5|2635.8|37
1643904340000|2022-02-03 16:05:40|2643.57|2635.87|2644.92|2637.22|2645.11|2637.41|2643.51|2635.81|33
1643904350000|2022-02-03 16:05:50|2644.44|2636.74|2643.22|2635.52|2644.77|2637.07|2642.99|2635.29|40
1643904360000|2022-02-03 16:06:00|2643.28|2635.58|2642.86|2635.16|2643.35|2635.65|2642.52|2634.82|33
1643904370000|2022-02-03 16:06:10|2642.85|2635.15|2641.88|2634.18|2643|2635.3|2641.88|2634.18|36
1643904380000|2022-02-03 16:06:20|2641.89|2634.19|2641.57|2633.87|2642|2634.3|2641.26|2633.56|31
1643904390000|2022-02-03 16:06:30|2641.7|2634|2641.56|2633.86|2642.19|2634.49|2641.53|2633.83|37
1643904400000|2022-02-03 16:06:40|2641.65|2633.95|2641.2|2633.5|2641.65|2633.95|2641.17|2633.47|36
1643904410000|2022-02-03 16:06:50|2641.34|2633.64|2641.2|2633.5|2641.68|2633.98|2641.09|2633.39|32
1643904420000|2022-02-03 16:07:00|2641.33|2633.63|2642.27|2634.57|2642.29|2634.59|2640.2|2632.5|33
1643904430000|2022-02-03 16:07:10|2642.58|2634.88|2641.79|2634.09|2642.58|2634.88|2641.47|2633.77|36
1643904440000|2022-02-03 16:07:20|2641.74|2634.04|2642.44|2634.74|2643.24|2635.54|2641.57|2633.87|37
1643904450000|2022-02-03 16:07:30|2642.45|2634.75|2641.73|2634.03|2642.64|2634.94|2641.5|2633.8|36
1643904460000|2022-02-03 16:07:40|2641.71|2634.01|2643.3|2635.6|2643.71|2636.01|2641.71|2634.01|37
1643904470000|2022-02-03 16:07:50|2643.53|2635.83|2643.65|2635.95|2644.88|2637.18|2643.38|2635.68|37
1643904480000|2022-02-03 16:08:00|2643.82|2636.12|2643.34|2635.64|2643.82|2636.12|2643.32|2635.62|36
1643904490000|2022-02-03 16:08:10|2643.48|2635.78|2644.22|2636.52|2644.65|2636.95|2642.98|2635.28|35
1643904500000|2022-02-03 16:08:20|2644.12|2636.42|2647.45|2639.75|2647.49|2639.79|2643.92|2636.22|32
1643904510000|2022-02-03 16:08:30|2647.32|2639.62|2647.46|2639.76|2647.57|2639.87|2646.32|2638.62|36
1643904520000|2022-02-03 16:08:40|2647.45|2639.75|2647.67|2639.97|2647.87|2640.17|2647.1|2639.4|32
1643904530000|2022-02-03 16:08:50|2647.6|2639.9|2647.22|2639.52|2647.78|2640.08|2646.96|2639.26|30
1643904540000|2022-02-03 16:09:00|2647.26|2639.56|2650.64|2642.94|2650.64|2642.94|2647.25|2639.55|36
1643904550000|2022-02-03 16:09:10|2650.71|2643.01|2651.69|2643.99|2652.24|2644.54|2650.69|2642.99|38
1643904560000|2022-02-03 16:09:20|2651.68|2643.98|2650.97|2643.27|2652.24|2644.54|2650.43|2642.73|39
1643904570000|2022-02-03 16:09:30|2650.95|2643.25|2651.42|2643.72|2651.5|2643.8|2650.07|2642.37|38
1643904580000|2022-02-03 16:09:40|2651.32|2643.62|2650.68|2642.98|2651.57|2643.87|2650.56|2642.86|39
1643904590000|2022-02-03 16:09:50|2650.84|2643.14|2651.31|2643.61|2651.42|2643.72|2650.58|2642.88|36
1643904600000|2022-02-03 16:10:00|2651.32|2643.62|2651.8|2644.1|2652.46|2644.76|2650.54|2642.84|40
1643904610000|2022-02-03 16:10:10|2651.84|2644.14|2650.22|2642.52|2651.96|2644.26|2650.16|2642.46|34
1643904620000|2022-02-03 16:10:20|2650.08|2642.38|2651.26|2643.56|2651.49|2643.79|2649.94|2642.24|36
1643904630000|2022-02-03 16:10:30|2651.38|2643.68|2652.86|2645.16|2652.86|2645.16|2651.01|2643.31|36
1643904640000|2022-02-03 16:10:40|2652.88|2645.18|2653.78|2646.08|2653.78|2646.08|2652.69|2644.99|39
1643904650000|2022-02-03 16:10:50|2653.66|2645.96|2653.13|2645.43|2653.7|2646|2652.21|2644.51|37
1643904660000|2022-02-03 16:11:00|2653.16|2645.46|2653.14|2645.44|2653.6|2645.9|2652.91|2645.21|38
1643904670000|2022-02-03 16:11:10|2653.22|2645.52|2649.09|2641.39|2653.26|2645.56|2648.86|2641.16|38
1643904680000|2022-02-03 16:11:20|2649.1|2641.4|2648.8|2641.1|2649.13|2641.43|2648.73|2641.03|39
1643904690000|2022-02-03 16:11:30|2648.82|2641.12|2650.56|2642.86|2650.65|2642.95|2648.51|2640.81|32
1643904700000|2022-02-03 16:11:40|2650.59|2642.89|2649.11|2641.41|2650.97|2643.27|2649.11|2641.41|35
1643904710000|2022-02-03 16:11:50|2649.06|2641.36|2648.41|2640.71|2649.06|2641.36|2647.85|2640.15|35
1643904720000|2022-02-03 16:12:00|2648.77|2641.07|2649.86|2642.16|2650.08|2642.38|2648.04|2640.34|37
1643904730000|2022-02-03 16:12:10|2649.98|2642.28|2649.86|2642.16|2650.3|2642.6|2649.56|2641.86|36
1643904740000|2022-02-03 16:12:20|2649.82|2642.12|2648.15|2640.45|2650.34|2642.64|2648.15|2640.45|39
1643904750000|2022-02-03 16:12:30|2648.49|2640.79|2647.55|2639.85|2648.49|2640.79|2647.33|2639.63|38
1643904760000|2022-02-03 16:12:40|2647.58|2639.88|2647.66|2639.96|2648.37|2640.67|2647.42|2639.72|37
1643904770000|2022-02-03 16:12:50|2647.5|2639.8|2647.47|2639.77|2647.58|2639.88|2647.19|2639.49|33
1643904780000|2022-02-03 16:13:00|2647.31|2639.61|2648.32|2640.62|2648.6|2640.9|2647.06|2639.36|36
1643904790000|2022-02-03 16:13:10|2648.15|2640.45|2649.33|2641.63|2649.52|2641.82|2647.98|2640.28|39
1643904800000|2022-02-03 16:13:20|2649.36|2641.66|2649.67|2641.97|2650.07|2642.37|2648.91|2641.21|38
1643904810000|2022-02-03 16:13:30|2649.73|2642.03|2649.86|2642.16|2650.03|2642.33|2648.93|2641.23|34
1643904820000|2022-02-03 16:13:40|2649.73|2642.03|2650.05|2642.35|2650.12|2642.42|2649.63|2641.93|34
1643904830000|2022-02-03 16:13:50|2650.08|2642.38|2652.48|2644.78|2652.48|2644.78|2649.76|2642.06|33
1643904840000|2022-02-03 16:14:00|2652.44|2644.74|2653.52|2645.82|2653.53|2645.83|2652.44|2644.74|38
1643904850000|2022-02-03 16:14:10|2653.44|2645.74|2653.35|2645.65|2653.55|2645.85|2653.08|2645.38|34
1643904860000|2022-02-03 16:14:20|2653.37|2645.67|2661.16|2653.46|2661.8|2654.1|2653.36|2645.66|39
1643904870000|2022-02-03 16:14:30|2660.97|2653.27|2659.46|2651.76|2661.35|2653.65|2659.08|2651.38|38
1643904880000|2022-02-03 16:14:40|2659.35|2651.65|2658.83|2651.13|2659.36|2651.66|2658.57|2650.87|38
1643904890000|2022-02-03 16:14:50|2658.95|2651.25|2659.06|2651.36|2661|2653.3|2658.73|2651.03|39
1643904900000|2022-02-03 16:15:00|2658.87|2651.17|2659.28|2651.58|2660.61|2652.91|2658.87|2651.17|39
1643904910000|2022-02-03 16:15:10|2659.31|2651.61|2658.4|2650.7|2659.33|2651.63|2657.81|2650.11|36
1643904920000|2022-02-03 16:15:20|2658.39|2650.69|2658.54|2650.84|2659.36|2651.66|2658.39|2650.69|33
1643904930000|2022-02-03 16:15:30|2658.69|2650.99|2658.9|2651.2|2658.95|2651.25|2658.64|2650.94|29
1643904940000|2022-02-03 16:15:40|2658.68|2650.98|2655.23|2647.53|2659.33|2651.63|2654.95|2647.25|38
1643904950000|2022-02-03 16:15:50|2655.12|2647.42|2655.15|2647.45|2655.36|2647.66|2654.63|2646.93|37
1643904960000|2022-02-03 16:16:00|2655.08|2647.38|2656.29|2648.59|2656.75|2649.05|2654.43|2646.73|38
1643904970000|2022-02-03 16:16:10|2656.41|2648.71|2655.32|2647.62|2656.44|2648.74|2655.12|2647.42|37
1643904980000|2022-02-03 16:16:20|2654.7|2647|2651.67|2643.97|2654.7|2647|2651.16|2643.46|39
1643904990000|2022-02-03 16:16:30|2651.92|2644.22|2652.28|2644.58|2652.65|2644.95|2651.41|2643.71|36
1643905000000|2022-02-03 16:16:40|2652.74|2645.04|2651.38|2643.68|2652.83|2645.13|2651.38|2643.68|34
1643905010000|2022-02-03 16:16:50|2651.71|2644.01|2651.36|2643.66|2651.77|2644.07|2650.86|2643.16|33
1643905020000|2022-02-03 16:17:00|2651.41|2643.71|2651.19|2643.49|2651.5|2643.8|2650.84|2643.14|35
1643905030000|2022-02-03 16:17:10|2650.73|2643.03|2650.64|2642.94|2652.01|2644.31|2650.64|2642.94|33
1643905040000|2022-02-03 16:17:20|2650.67|2642.97|2651.29|2643.59|2651.71|2644.01|2650.67|2642.97|34
1643905050000|2022-02-03 16:17:30|2651.26|2643.56|2651.07|2643.37|2651.44|2643.74|2650.98|2643.28|22
1643905060000|2022-02-03 16:17:40|2650.78|2643.08|2650.33|2642.63|2650.85|2643.15|2650.16|2642.46|35
1643905070000|2022-02-03 16:17:50|2650.37|2642.67|2650.45|2642.75|2650.78|2643.08|2650.2|2642.5|29
1643905080000|2022-02-03 16:18:00|2650.46|2642.76|2650.86|2643.16|2651.13|2643.43|2650.29|2642.59|31
1643905090000|2022-02-03 16:18:10|2651.08|2643.38|2650.55|2642.85|2651.08|2643.38|2650.37|2642.67|33
1643905100000|2022-02-03 16:18:20|2650.72|2643.02|2650.8|2643.1|2651.04|2643.34|2650.47|2642.77|32
1643905110000|2022-02-03 16:18:30|2650.79|2643.09|2652.29|2644.59|2652.29|2644.59|2650.52|2642.82|30
1643905120000|2022-02-03 16:18:40|2652.28|2644.58|2651.46|2643.76|2652.6|2644.9|2651.08|2643.38|37
1643905130000|2022-02-03 16:18:50|2651.37|2643.67|2652.23|2644.53|2652.27|2644.57|2651.18|2643.48|27
1643905140000|2022-02-03 16:19:00|2652.2|2644.5|2651.46|2643.76|2652.2|2644.5|2650.96|2643.26|34
1643905150000|2022-02-03 16:19:10|2651.41|2643.71|2650.91|2643.21|2651.51|2643.81|2650.7|2643|36
1643905160000|2022-02-03 16:19:20|2650.92|2643.22|2651.41|2643.71|2651.72|2644.02|2650.74|2643.04|32
1643905170000|2022-02-03 16:19:30|2651.47|2643.77|2653.17|2645.47|2653.22|2645.52|2651.47|2643.77|34
1643905180000|2022-02-03 16:19:40|2653.14|2645.44|2651.99|2644.29|2653.14|2645.44|2651.99|2644.29|28
1643905190000|2022-02-03 16:19:50|2652.06|2644.36|2653.7|2646|2654.18|2646.48|2652.06|2644.36|35
1643905200000|2022-02-03 16:20:00|2653.79|2646.09|2653.14|2645.44|2654.12|2646.42|2652.5|2644.8|35
1643905210000|2022-02-03 16:20:10|2653.13|2645.43|2651.08|2643.38|2653.27|2645.57|2650.59|2642.89|36
1643905220000|2022-02-03 16:20:20|2651.03|2643.33|2649.15|2641.45|2651.48|2643.78|2649.14|2641.44|37
1643905230000|2022-02-03 16:20:30|2649.19|2641.49|2649.47|2641.77|2649.8|2642.1|2649.07|2641.37|31
1643905240000|2022-02-03 16:20:40|2649.44|2641.74|2647.28|2639.58|2649.57|2641.87|2646.25|2638.55|33
1643905250000|2022-02-03 16:20:50|2647.1|2639.4|2646.7|2639|2647.1|2639.4|2646.54|2638.84|37
1643905260000|2022-02-03 16:21:00|2646.83|2639.13|2645.86|2638.16|2647.04|2639.34|2645.61|2637.91|36
1643905270000|2022-02-03 16:21:10|2645.66|2637.96|2646.12|2638.42|2646.24|2638.54|2645.3|2637.6|34
1643905280000|2022-02-03 16:21:20|2646.24|2638.54|2646.59|2638.89|2647.14|2639.44|2646.24|2638.54|35
1643905290000|2022-02-03 16:21:30|2646.64|2638.94|2648.48|2640.78|2648.97|2641.27|2646.5|2638.8|36
1643905300000|2022-02-03 16:21:40|2648.5|2640.8|2646.51|2638.81|2648.5|2640.8|2646.39|2638.69|35
1643905310000|2022-02-03 16:21:50|2646.52|2638.82|2646.32|2638.62|2647.66|2639.96|2646.14|2638.44|35
1643905320000|2022-02-03 16:22:00|2646.31|2638.61|2646.47|2638.77|2646.97|2639.27|2646.31|2638.61|40
1643905330000|2022-02-03 16:22:10|2646.88|2639.18|2646.58|2638.88|2647.29|2639.59|2646.39|2638.69|36
1643905340000|2022-02-03 16:22:20|2646.39|2638.69|2645.08|2637.38|2646.39|2638.69|2644.54|2636.84|35
1643905350000|2022-02-03 16:22:30|2644.99|2637.29|2646.45|2638.75|2646.56|2638.86|2644.69|2636.99|32
1643905360000|2022-02-03 16:22:40|2646.41|2638.71|2645.53|2637.83|2646.41|2638.71|2645.09|2637.39|38
1643905370000|2022-02-03 16:22:50|2645.46|2637.76|2645.08|2637.38|2645.46|2637.76|2644.99|2637.29|35
1643905380000|2022-02-03 16:23:00|2645.17|2637.47|2644.15|2636.45|2645.23|2637.53|2644.15|2636.45|32
1643905390000|2022-02-03 16:23:10|2644.14|2636.44|2643.9|2636.2|2644.48|2636.78|2643.82|2636.12|30
1643905400000|2022-02-03 16:23:20|2643.84|2636.14|2643.81|2636.11|2643.9|2636.2|2642.57|2634.87|36
1643905410000|2022-02-03 16:23:30|2643.98|2636.28|2643.75|2636.05|2644.08|2636.38|2642.95|2635.25|35
1643905420000|2022-02-03 16:23:40|2643.74|2636.04|2643.66|2635.96|2643.84|2636.14|2643.34|2635.64|33
1643905430000|2022-02-03 16:23:50|2643.67|2635.97|2642.99|2635.29|2644.43|2636.73|2642.7|2635|31
1643905440000|2022-02-03 16:24:00|2643.03|2635.33|2642.62|2634.92|2643.19|2635.49|2642.28|2634.58|35
1643905450000|2022-02-03 16:24:10|2642.68|2634.98|2642.59|2634.89|2643.01|2635.31|2642.14|2634.44|36
1643905460000|2022-02-03 16:24:20|2642.74|2635.04|2642.07|2634.37|2642.74|2635.04|2642.02|2634.32|30
1643905470000|2022-02-03 16:24:30|2642.03|2634.33|2642.77|2635.07|2643.25|2635.55|2642.03|2634.33|38
1643905480000|2022-02-03 16:24:40|2642.82|2635.12|2642.45|2634.75|2643.22|2635.52|2642.45|2634.75|36
1643905490000|2022-02-03 16:24:50|2642.63|2634.93|2643.59|2635.89|2643.76|2636.06|2642.63|2634.93|37
1643905500000|2022-02-03 16:25:00|2643.58|2635.88|2644.83|2637.13|2644.86|2637.16|2642.69|2634.99|40
1643905510000|2022-02-03 16:25:10|2644.86|2637.16|2644.28|2636.58|2644.86|2637.16|2644.03|2636.33|36
1643905520000|2022-02-03 16:25:20|2644.34|2636.64|2644.75|2637.05|2644.75|2637.05|2643.91|2636.21|33
1643905530000|2022-02-03 16:25:30|2644.98|2637.28|2645.1|2637.4|2645.49|2637.79|2644.71|2637.01|29
1643905540000|2022-02-03 16:25:40|2645.02|2637.32|2646.09|2638.39|2647.01|2639.31|2645.02|2637.32|35
1643905550000|2022-02-03 16:25:50|2646.05|2638.35|2646.51|2638.81|2646.88|2639.18|2646.05|2638.35|36
1643905560000|2022-02-03 16:26:00|2646.5|2638.8|2648.08|2640.38|2648.41|2640.71|2646.35|2638.65|32
1643905570000|2022-02-03 16:26:10|2648.38|2640.68|2647.24|2639.54|2648.92|2641.22|2646.95|2639.25|38
1643905580000|2022-02-03 16:26:20|2647.22|2639.52|2647.28|2639.58|2647.67|2639.97|2646.97|2639.27|29
1643905590000|2022-02-03 16:26:30|2647.37|2639.67|2648|2640.3|2648.63|2640.93|2647.17|2639.47|29
1643905600000|2022-02-03 16:26:40|2647.9|2640.2|2647.18|2639.48|2647.91|2640.21|2646.8|2639.1|30
1643905610000|2022-02-03 16:26:50|2647.29|2639.59|2648.06|2640.36|2648.37|2640.67|2647.28|2639.58|33
1643905620000|2022-02-03 16:27:00|2648.03|2640.33|2648.15|2640.45|2648.44|2640.74|2647.24|2639.54|35
1643905630000|2022-02-03 16:27:10|2648.17|2640.47|2647.95|2640.25|2648.46|2640.76|2647.55|2639.85|34
1643905640000|2022-02-03 16:27:20|2647.92|2640.22|2649.25|2641.55|2649.81|2642.11|2647.92|2640.22|38
1643905650000|2022-02-03 16:27:30|2648.76|2641.06|2649.05|2641.35|2649.05|2641.35|2648.11|2640.41|25
1643905660000|2022-02-03 16:27:40|2649.15|2641.45|2648.52|2640.82|2649.28|2641.58|2648.03|2640.33|39
1643905670000|2022-02-03 16:27:50|2648.39|2640.69|2647.84|2640.14|2648.54|2640.84|2647.76|2640.06|30
1643905680000|2022-02-03 16:28:00|2647.89|2640.19|2646.71|2639.01|2647.98|2640.28|2646.56|2638.86|32
1643905690000|2022-02-03 16:28:10|2646.66|2638.96|2646.9|2639.2|2647|2639.3|2646.17|2638.47|35
1643905700000|2022-02-03 16:28:20|2646.92|2639.22|2647.87|2640.17|2648.13|2640.43|2646.92|2639.22|34
1643905710000|2022-02-03 16:28:30|2647.85|2640.15|2646.53|2638.83|2647.88|2640.18|2646.43|2638.73|28
1643905720000|2022-02-03 16:28:40|2646.54|2638.84|2647.39|2639.69|2648.39|2640.69|2646.31|2638.61|36
1643905730000|2022-02-03 16:28:50|2647.38|2639.68|2645.63|2637.93|2647.71|2640.01|2645.62|2637.92|37
1643905740000|2022-02-03 16:29:00|2645.82|2638.12|2645.67|2637.97|2646.44|2638.74|2645.58|2637.88|33
1643905750000|2022-02-03 16:29:10|2645.64|2637.94|2644.12|2636.42|2645.64|2637.94|2644.12|2636.42|30
1643905760000|2022-02-03 16:29:20|2644.06|2636.36|2643.72|2636.02|2644.16|2636.46|2642.8|2635.1|38
1643905770000|2022-02-03 16:29:30|2643.98|2636.28|2645.55|2637.85|2645.62|2637.92|2643.91|2636.21|38
1643905780000|2022-02-03 16:29:40|2645.57|2637.87|2645.17|2637.47|2645.69|2637.99|2645.07|2637.37|38
1643905790000|2022-02-03 16:29:50|2645.25|2637.55|2645.87|2638.17|2645.99|2638.29|2645.21|2637.51|35
1643905800000|2022-02-03 16:30:00|2645.8|2638.1|2644.25|2636.55|2645.93|2638.23|2643.89|2636.19|36
1643905810000|2022-02-03 16:30:10|2644.26|2636.56|2645.92|2638.22|2645.92|2638.22|2644.12|2636.42|36
1643905820000|2022-02-03 16:30:20|2645.83|2638.13|2645.11|2637.41|2645.83|2638.13|2645.11|2637.41|31
1643905830000|2022-02-03 16:30:30|2645.1|2637.4|2644.56|2636.86|2645.1|2637.4|2644.46|2636.76|31
1643905840000|2022-02-03 16:30:40|2644.54|2636.84|2645.43|2637.73|2645.48|2637.78|2644.34|2636.64|29
1643905850000|2022-02-03 16:30:50|2645.48|2637.78|2644.78|2637.08|2645.48|2637.78|2644.62|2636.92|34
1643905860000|2022-02-03 16:31:00|2644.84|2637.14|2645.13|2637.43|2646.41|2638.71|2644.45|2636.75|36
1643905870000|2022-02-03 16:31:10|2644.9|2637.2|2644.46|2636.76|2645.12|2637.42|2644.21|2636.51|35
1643905880000|2022-02-03 16:31:20|2644.48|2636.78|2643.41|2635.71|2644.51|2636.81|2643.23|2635.53|29
1643905890000|2022-02-03 16:31:30|2643.42|2635.72|2643|2635.3|2643.69|2635.99|2642.85|2635.15|34
1643905900000|2022-02-03 16:31:40|2643.05|2635.35|2642.01|2634.31|2643.14|2635.44|2642.01|2634.31|28
1643905910000|2022-02-03 16:31:50|2641.69|2633.99|2641.92|2634.22|2642.11|2634.41|2641.41|2633.71|33
1643905920000|2022-02-03 16:32:00|2642.24|2634.54|2641.6|2633.9|2642.56|2634.86|2641.34|2633.64|36
1643905930000|2022-02-03 16:32:10|2641.39|2633.69|2639.84|2632.14|2641.87|2634.17|2639.7|2632|38
1643905940000|2022-02-03 16:32:20|2639.92|2632.22|2640.2|2632.5|2640.82|2633.12|2639.84|2632.14|35
1643905950000|2022-02-03 16:32:30|2640.23|2632.53|2639.83|2632.13|2640.26|2632.56|2639.77|2632.07|33
1643905960000|2022-02-03 16:32:40|2639.92|2632.22|2639.69|2631.99|2639.98|2632.28|2639.63|2631.93|34
1643905970000|2022-02-03 16:32:50|2639.65|2631.95|2640.13|2632.43|2640.9|2633.2|2639.64|2631.94|36
1643905980000|2022-02-03 16:33:00|2640.24|2632.54|2640.29|2632.59|2640.43|2632.73|2640.13|2632.43|33
1643905990000|2022-02-03 16:33:10|2640.33|2632.63|2639.91|2632.21|2640.41|2632.71|2639.47|2631.77|32
1643906000000|2022-02-03 16:33:20|2640.02|2632.32|2639.91|2632.21|2640.16|2632.46|2639.32|2631.62|33
1643906010000|2022-02-03 16:33:30|2639.61|2631.91|2639.32|2631.62|2640.07|2632.37|2638.65|2630.95|36
1643906020000|2022-02-03 16:33:40|2639.37|2631.67|2639|2631.3|2639.44|2631.74|2638.53|2630.83|39
1643906030000|2022-02-03 16:33:50|2639.27|2631.57|2639.36|2631.66|2639.54|2631.84|2638.79|2631.09|35
1643906040000|2022-02-03 16:34:00|2639.41|2631.71|2638.95|2631.25|2639.52|2631.82|2638.62|2630.92|36
1643906050000|2022-02-03 16:34:10|2638.91|2631.21|2638.7|2631|2638.92|2631.22|2638.59|2630.89|27
1643906060000|2022-02-03 16:34:20|2638.74|2631.04|2638.79|2631.09|2639.51|2631.81|2638.68|2630.98|32
1643906070000|2022-02-03 16:34:30|2638.76|2631.06|2639.27|2631.57|2639.27|2631.57|2638.61|2630.91|29
1643906080000|2022-02-03 16:34:40|2639.14|2631.44|2638.92|2631.22|2639.22|2631.52|2638.79|2631.09|27
1643906090000|2022-02-03 16:34:50|2639.04|2631.34|2639.1|2631.4|2639.24|2631.54|2638.95|2631.25|30
1643906100000|2022-02-03 16:35:00|2639.08|2631.38|2638.23|2630.53|2639.08|2631.38|2637.94|2630.24|22
1643906110000|2022-02-03 16:35:10|2638.48|2630.78|2642.32|2634.62|2644.42|2636.72|2638.48|2630.78|37
1643906120000|2022-02-03 16:35:20|2642.34|2634.64|2642.11|2634.41|2642.38|2634.68|2641.59|2633.89|35
1643906130000|2022-02-03 16:35:30|2642.27|2634.57|2642.94|2635.24|2643.03|2635.33|2641.88|2634.18|35
1643906140000|2022-02-03 16:35:40|2643.15|2635.45|2642.33|2634.63|2643.39|2635.69|2642.07|2634.37|35
1643906150000|2022-02-03 16:35:50|2642.09|2634.39|2642.61|2634.91|2642.61|2634.91|2641.48|2633.78|34
1643906160000|2022-02-03 16:36:00|2642.51|2634.81|2643.21|2635.51|2643.21|2635.51|2642.24|2634.54|28
1643906170000|2022-02-03 16:36:10|2642.99|2635.29|2642.71|2635.01|2643.12|2635.42|2642.48|2634.78|31
1643906180000|2022-02-03 16:36:20|2642.59|2634.89|2643.94|2636.24|2644.09|2636.39|2642.5|2634.8|32
1643906190000|2022-02-03 16:36:30|2643.8|2636.1|2643.23|2635.53|2644.35|2636.65|2642.97|2635.27|31
1643906200000|2022-02-03 16:36:40|2643.26|2635.56|2642.15|2634.45|2643.33|2635.63|2642.14|2634.44|34
1643906210000|2022-02-03 16:36:50|2642.12|2634.42|2642.79|2635.09|2642.86|2635.16|2641.98|2634.28|35
1643906220000|2022-02-03 16:37:00|2642.57|2634.87|2642.92|2635.22|2643.32|2635.62|2642.57|2634.87|32
1643906230000|2022-02-03 16:37:10|2642.67|2634.97|2641.77|2634.07|2642.74|2635.04|2641.58|2633.88|30
1643906240000|2022-02-03 16:37:20|2641.81|2634.11|2642.57|2634.87|2643.06|2635.36|2641.75|2634.05|34
1643906250000|2022-02-03 16:37:30|2642.5|2634.8|2641.75|2634.05|2642.55|2634.85|2641.6|2633.9|34
1643906260000|2022-02-03 16:37:40|2641.74|2634.04|2640.52|2632.82|2641.74|2634.04|2640.42|2632.72|27
1643906270000|2022-02-03 16:37:50|2640.64|2632.94|2640.52|2632.82|2640.64|2632.94|2639.5|2631.8|31
1643906280000|2022-02-03 16:38:00|2640.43|2632.73|2639.63|2631.93|2640.43|2632.73|2639.63|2631.93|38
1643906290000|2022-02-03 16:38:10|2639.58|2631.88|2639.6|2631.9|2639.78|2632.08|2639.34|2631.64|35
1643906300000|2022-02-03 16:38:20|2639.57|2631.87|2637.56|2629.86|2639.71|2632.01|2637.55|2629.85|28
1643906310000|2022-02-03 16:38:30|2637.53|2629.83|2636.96|2629.26|2638.23|2630.53|2636.96|2629.26|34
1643906320000|2022-02-03 16:38:40|2637.14|2629.44|2637.87|2630.17|2638.16|2630.46|2636.48|2628.78|33
1643906330000|2022-02-03 16:38:50|2637.89|2630.19|2638.03|2630.33|2639.1|2631.4|2637.67|2629.97|38
1643906340000|2022-02-03 16:39:00|2638.13|2630.43|2638.23|2630.53|2638.53|2630.83|2638.08|2630.38|35
1643906350000|2022-02-03 16:39:10|2637.99|2630.29|2637.57|2629.87|2637.99|2630.29|2637.1|2629.4|30
1643906360000|2022-02-03 16:39:20|2637.58|2629.88|2635.93|2628.23|2637.97|2630.27|2635.15|2627.45|36
1643906370000|2022-02-03 16:39:30|2636.36|2628.66|2634.96|2627.26|2636.36|2628.66|2634.54|2626.84|38
1643906380000|2022-02-03 16:39:40|2634.75|2627.05|2635.6|2627.9|2635.77|2628.07|2634.75|2627.05|36
1643906390000|2022-02-03 16:39:50|2635.65|2627.95|2636.21|2628.51|2636.61|2628.91|2635.65|2627.95|37
1643906400000|2022-02-03 16:40:00|2636.23|2628.53|2636.98|2629.28|2637.32|2629.62|2636.23|2628.53|31
1643906410000|2022-02-03 16:40:10|2637.04|2629.34|2636.46|2628.76|2637.04|2629.34|2636.44|2628.74|32
1643906420000|2022-02-03 16:40:20|2636.64|2628.94|2633.82|2626.12|2637.18|2629.48|2633.82|2626.12|30
1643906430000|2022-02-03 16:40:30|2634.2|2626.5|2634.3|2626.6|2634.55|2626.85|2633.68|2625.98|34
1643906440000|2022-02-03 16:40:40|2634.04|2626.34|2634.77|2627.07|2634.95|2627.25|2633.54|2625.84|36
1643906450000|2022-02-03 16:40:50|2634.84|2627.14|2636.11|2628.41|2636.2|2628.5|2633.97|2626.27|38
1643906460000|2022-02-03 16:41:00|2635.72|2628.02|2635.68|2627.98|2635.96|2628.26|2635.22|2627.52|37
1643906470000|2022-02-03 16:41:10|2634.96|2627.26|2635.89|2628.19|2636.67|2628.97|2634.96|2627.26|35
1643906480000|2022-02-03 16:41:20|2635.94|2628.24|2635.7|2628|2636.01|2628.31|2635.36|2627.66|35
1643906490000|2022-02-03 16:41:30|2635.66|2627.96|2635.59|2627.89|2636.13|2628.43|2635.4|2627.7|37
1643906500000|2022-02-03 16:41:40|2635.67|2627.97|2637.29|2629.59|2637.74|2630.04|2635.47|2627.77|38
1643906510000|2022-02-03 16:41:50|2637.48|2629.78|2637.06|2629.36|2637.93|2630.23|2636.76|2629.06|35
1643906520000|2022-02-03 16:42:00|2637|2629.3|2639.11|2631.41|2639.78|2632.08|2636.45|2628.75|35
1643906530000|2022-02-03 16:42:10|2639.12|2631.42|2639.67|2631.97|2639.67|2631.97|2639.12|2631.42|33
1643906540000|2022-02-03 16:42:20|2639.52|2631.82|2638.5|2630.8|2639.59|2631.89|2638.41|2630.71|37
1643906550000|2022-02-03 16:42:30|2638.47|2630.77|2638.66|2630.96|2639.72|2632.02|2638.04|2630.34|38
1643906560000|2022-02-03 16:42:40|2638.57|2630.87|2639.87|2632.17|2640.55|2632.85|2638.47|2630.77|37
1643906570000|2022-02-03 16:42:50|2640.07|2632.37|2639.29|2631.59|2640.1|2632.4|2639.01|2631.31|37
1643906580000|2022-02-03 16:43:00|2638.92|2631.22|2639.01|2631.31|2639.35|2631.65|2638.68|2630.98|35
1643906590000|2022-02-03 16:43:10|2638.53|2630.83|2638.73|2631.03|2639.25|2631.55|2638.12|2630.42|35
1643906600000|2022-02-03 16:43:20|2638.66|2630.96|2637.78|2630.08|2638.73|2631.03|2637.58|2629.88|36
1643906610000|2022-02-03 16:43:30|2637.79|2630.09|2638.21|2630.51|2638.36|2630.66|2637.45|2629.75|31
1643906620000|2022-02-03 16:43:40|2638.2|2630.5|2638.4|2630.7|2639.02|2631.32|2637.81|2630.11|34
1643906630000|2022-02-03 16:43:50|2637.72|2630.02|2636.89|2629.19|2638.28|2630.58|2636.86|2629.16|33
1643906640000|2022-02-03 16:44:00|2636.99|2629.29|2636.86|2629.16|2637.26|2629.56|2636.39|2628.69|34
1643906650000|2022-02-03 16:44:10|2637.21|2629.51|2637.84|2630.14|2637.84|2630.14|2636.64|2628.94|39
1643906660000|2022-02-03 16:44:20|2638.05|2630.35|2638.46|2630.76|2638.69|2630.99|2637.86|2630.16|37
1643906670000|2022-02-03 16:44:30|2638.48|2630.78|2638.22|2630.52|2638.54|2630.84|2637.74|2630.04|36
1643906680000|2022-02-03 16:44:40|2638.64|2630.94|2639.75|2632.05|2639.75|2632.05|2638.64|2630.94|35
1643906690000|2022-02-03 16:44:50|2639.96|2632.26|2639.62|2631.92|2640.8|2633.1|2639.37|2631.67|35
1643906700000|2022-02-03 16:45:00|2639.63|2631.93|2637.66|2629.96|2639.68|2631.98|2637.48|2629.78|37
1643906710000|2022-02-03 16:45:10|2637.39|2629.69|2638.28|2630.58|2638.68|2630.98|2637.39|2629.69|36
1643906720000|2022-02-03 16:45:20|2638.08|2630.38|2638.73|2631.03|2638.91|2631.21|2637.14|2629.44|37
1643906730000|2022-02-03 16:45:30|2638.55|2630.85|2640.85|2633.15|2640.85|2633.15|2638.55|2630.85|37
1643906740000|2022-02-03 16:45:40|2640.42|2632.72|2640.75|2633.05|2641.03|2633.33|2640.08|2632.38|37
1643906750000|2022-02-03 16:45:50|2640.73|2633.03|2640.42|2632.72|2640.83|2633.13|2639.61|2631.91|33
1643906760000|2022-02-03 16:46:00|2640.45|2632.75|2640.61|2632.91|2640.7|2633|2640.14|2632.44|37
1643906770000|2022-02-03 16:46:10|2640.62|2632.92|2640.51|2632.81|2640.8|2633.1|2639.92|2632.22|39
1643906780000|2022-02-03 16:46:20|2640.41|2632.71|2640.75|2633.05|2640.75|2633.05|2639.96|2632.26|35
1643906790000|2022-02-03 16:46:30|2640.72|2633.02|2640.23|2632.53|2640.72|2633.02|2639.79|2632.09|34
1643906800000|2022-02-03 16:46:40|2640.22|2632.52|2639.9|2632.2|2640.32|2632.62|2639.86|2632.16|26
1643906810000|2022-02-03 16:46:50|2640.06|2632.36|2639.33|2631.63|2641.23|2633.53|2638.93|2631.23|36
1643906820000|2022-02-03 16:47:00|2639.59|2631.89|2639.41|2631.71|2639.64|2631.94|2639.2|2631.5|37
1643906830000|2022-02-03 16:47:10|2639.35|2631.65|2639.68|2631.98|2640.91|2633.21|2639.01|2631.31|37
1643906840000|2022-02-03 16:47:20|2639.79|2632.09|2639.53|2631.83|2639.8|2632.1|2639.33|2631.63|32
1643906850000|2022-02-03 16:47:30|2639.48|2631.78|2638.97|2631.27|2640|2632.3|2638.93|2631.23|21
1643906860000|2022-02-03 16:47:40|2638.99|2631.29|2639.05|2631.35|2639.24|2631.54|2638.81|2631.11|26
1643906870000|2022-02-03 16:47:50|2638.93|2631.23|2638.83|2631.13|2639.24|2631.54|2638.71|2631.01|23
1643906880000|2022-02-03 16:48:00|2638.84|2631.14|2639.17|2631.47|2639.17|2631.47|2638.82|2631.12|14
1643906890000|2022-02-03 16:48:10|2639.02|2631.32|2638.34|2630.64|2639.81|2632.11|2638.34|2630.64|26
1643906900000|2022-02-03 16:48:20|2638.29|2630.59|2637.84|2630.14|2638.41|2630.71|2637.8|2630.1|26
1643906910000|2022-02-03 16:48:30|2637.85|2630.15|2637.87|2630.17|2638.29|2630.59|2637.85|2630.15|22
1643906920000|2022-02-03 16:48:40|2637.89|2630.19|2638.58|2630.88|2638.98|2631.28|2637.89|2630.19|31
1643906930000|2022-02-03 16:48:50|2638.01|2630.31|2636.96|2629.26|2638.15|2630.45|2636.74|2629.04|35
1643906940000|2022-02-03 16:49:00|2636.59|2628.89|2635.04|2627.34|2636.88|2629.18|2635.04|2627.34|37
1643906950000|2022-02-03 16:49:10|2635.03|2627.33|2634.15|2626.45|2635.42|2627.72|2634.15|2626.45|31
1643906960000|2022-02-03 16:49:20|2634.16|2626.46|2634.17|2626.47|2634.45|2626.75|2633.51|2625.81|31
1643906970000|2022-02-03 16:49:30|2633.89|2626.19|2634.18|2626.48|2634.6|2626.9|2633.69|2625.99|28
1643906980000|2022-02-03 16:49:40|2634.17|2626.47|2634.05|2626.35|2634.26|2626.56|2634.05|2626.35|13
1643906990000|2022-02-03 16:49:50|2634.04|2626.34|2632.43|2624.73|2634.24|2626.54|2632.43|2624.73|33
1643907000000|2022-02-03 16:50:00|2632.48|2624.78|2632.16|2624.46|2632.48|2624.78|2631.35|2623.65|35
1643907010000|2022-02-03 16:50:10|2632.05|2624.35|2633.1|2625.4|2633.1|2625.4|2631.93|2624.23|35
1643907020000|2022-02-03 16:50:20|2633.03|2625.33|2631.71|2624.01|2633.3|2625.6|2631.66|2623.96|33
1643907030000|2022-02-03 16:50:30|2631.79|2624.09|2632.79|2625.09|2632.83|2625.13|2631.55|2623.85|29
1643907040000|2022-02-03 16:50:40|2632.78|2625.08|2632.26|2624.56|2632.92|2625.22|2631.9|2624.2|33
1643907050000|2022-02-03 16:50:50|2631.33|2623.63|2629.61|2621.91|2631.43|2623.73|2629.48|2621.78|35
1643907060000|2022-02-03 16:51:00|2629.53|2621.83|2629.72|2622.02|2630.1|2622.4|2628.78|2621.08|36
1643907070000|2022-02-03 16:51:10|2629.6|2621.9|2628.5|2620.8|2630.01|2622.31|2628.19|2620.49|38
1643907080000|2022-02-03 16:51:20|2628.59|2620.89|2628.09|2620.39|2628.59|2620.89|2627.57|2619.87|28
1643907090000|2022-02-03 16:51:30|2628.13|2620.43|2628.99|2621.29|2628.99|2621.29|2627.87|2620.17|29
1643907100000|2022-02-03 16:51:40|2628.93|2621.23|2630.86|2623.16|2631.02|2623.32|2628.9|2621.2|30
1643907110000|2022-02-03 16:51:50|2630.87|2623.17|2629.93|2622.23|2631.36|2623.66|2629.89|2622.19|37
1643907120000|2022-02-03 16:52:00|2629.92|2622.22|2629.92|2622.22|2630.29|2622.59|2629.5|2621.8|34
1643907130000|2022-02-03 16:52:10|2629.81|2622.11|2633.05|2625.35|2634.4|2626.7|2629.81|2622.11|38
1643907140000|2022-02-03 16:52:20|2632.92|2625.22|2632.29|2624.59|2633.61|2625.91|2632.29|2624.59|33
1643907150000|2022-02-03 16:52:30|2632.02|2624.32|2632.33|2624.63|2632.45|2624.75|2631.87|2624.17|34
1643907160000|2022-02-03 16:52:40|2632.34|2624.64|2631.74|2624.04|2632.39|2624.69|2631.74|2624.04|24
1643907170000|2022-02-03 16:52:50|2631.75|2624.05|2631.69|2623.99|2631.98|2624.28|2631.4|2623.7|33
1643907180000|2022-02-03 16:53:00|2631.73|2624.03|2630.6|2622.9|2631.85|2624.15|2630.19|2622.49|36
1643907190000|2022-02-03 16:53:10|2630.67|2622.97|2631.42|2623.72|2631.8|2624.1|2630.49|2622.79|36
1643907200000|2022-02-03 16:53:20|2631.41|2623.71|2631.29|2623.59|2631.69|2623.99|2631|2623.3|34
1643907210000|2022-02-03 16:53:30|2631.31|2623.61|2630.58|2622.88|2631.51|2623.81|2630.23|2622.53|35
1643907220000|2022-02-03 16:53:40|2630.34|2622.64|2631.1|2623.4|2631.18|2623.48|2630.04|2622.34|40
1643907230000|2022-02-03 16:53:50|2631.02|2623.32|2631.33|2623.63|2631.75|2624.05|2630.41|2622.71|36
1643907240000|2022-02-03 16:54:00|2631.18|2623.48|2630.34|2622.64|2631.38|2623.68|2630.11|2622.41|38
1643907250000|2022-02-03 16:54:10|2630.39|2622.69|2630.19|2622.49|2631.2|2623.5|2629.77|2622.07|37
1643907260000|2022-02-03 16:54:20|2630.18|2622.48|2628.19|2620.49|2630.18|2622.48|2626.62|2618.92|39
1643907270000|2022-02-03 16:54:30|2628.01|2620.31|2627.17|2619.47|2628.04|2620.34|2627.17|2619.47|37
1643907280000|2022-02-03 16:54:40|2627.06|2619.36|2627.59|2619.89|2627.76|2620.06|2627.06|2619.36|34
1643907290000|2022-02-03 16:54:50|2628.09|2620.39|2627.12|2619.42|2628.49|2620.79|2627.12|2619.42|36
1643907300000|2022-02-03 16:55:00|2627.13|2619.43|2629.19|2621.49|2629.24|2621.54|2626.98|2619.28|38
1643907310000|2022-02-03 16:55:10|2629.18|2621.48|2629.15|2621.45|2629.25|2621.55|2628.94|2621.24|27
1643907320000|2022-02-03 16:55:20|2628.82|2621.12|2628.67|2620.97|2629.22|2621.52|2628.4|2620.7|38
1643907330000|2022-02-03 16:55:30|2628.6|2620.9|2627.01|2619.31|2628.6|2620.9|2627.01|2619.31|31
1643907340000|2022-02-03 16:55:40|2626.98|2619.28|2627.11|2619.41|2627.35|2619.65|2626.93|2619.23|31
1643907350000|2022-02-03 16:55:50|2627.17|2619.47|2627.1|2619.4|2627.25|2619.55|2627|2619.3|27
1643907360000|2022-02-03 16:56:00|2627.06|2619.36|2626.33|2618.63|2627.26|2619.56|2626.33|2618.63|34
1643907370000|2022-02-03 16:56:10|2626.32|2618.62|2627.25|2619.55|2628.37|2620.67|2626.13|2618.43|32
1643907380000|2022-02-03 16:56:20|2627.02|2619.32|2627.02|2619.32|2627.89|2620.19|2626.89|2619.19|39
1643907390000|2022-02-03 16:56:30|2627.07|2619.37|2626.97|2619.27|2627.07|2619.37|2626.85|2619.15|27
1643907400000|2022-02-03 16:56:40|2626.96|2619.26|2625.54|2617.84|2627.16|2619.46|2625.42|2617.72|26
1643907410000|2022-02-03 16:56:50|2625.51|2617.81|2625.96|2618.26|2625.96|2618.26|2625.44|2617.74|30
1643907420000|2022-02-03 16:57:00|2626.02|2618.32|2625.58|2617.88|2626.39|2618.69|2625.5|2617.8|34
1643907430000|2022-02-03 16:57:10|2625.56|2617.86|2626.64|2618.94|2626.68|2618.98|2625.56|2617.86|30
1643907440000|2022-02-03 16:57:20|2626.71|2619.01|2625.6|2617.9|2626.71|2619.01|2625.58|2617.88|33
1643907450000|2022-02-03 16:57:30|2625.61|2617.91|2625.9|2618.2|2626.33|2618.63|2625.53|2617.83|34
1643907460000|2022-02-03 16:57:40|2625.65|2617.95|2625.18|2617.48|2625.65|2617.95|2625.01|2617.31|31
1643907470000|2022-02-03 16:57:50|2625.29|2617.59|2624.53|2616.83|2625.44|2617.74|2623.95|2616.25|34
1643907480000|2022-02-03 16:58:00|2624.56|2616.86|2624.55|2616.85|2624.76|2617.06|2624.42|2616.72|32
1643907490000|2022-02-03 16:58:10|2624.51|2616.81|2624.48|2616.78|2624.51|2616.81|2624.15|2616.45|27
1643907500000|2022-02-03 16:58:20|2624.57|2616.87|2623.02|2615.32|2624.67|2616.97|2622.92|2615.22|35
1643907510000|2022-02-03 16:58:30|2623.66|2615.96|2623.88|2616.18|2624.71|2617.01|2623.66|2615.96|35
1643907520000|2022-02-03 16:58:40|2623.77|2616.07|2623.35|2615.65|2623.87|2616.17|2623.21|2615.51|34
1643907530000|2022-02-03 16:58:50|2623.5|2615.8|2623.35|2615.65|2623.59|2615.89|2622.98|2615.28|32
1643907540000|2022-02-03 16:59:00|2623.5|2615.8|2624.58|2616.88|2624.68|2616.98|2622.86|2615.16|34
1643907550000|2022-02-03 16:59:10|2624.55|2616.85|2623.74|2616.04|2624.55|2616.85|2623.61|2615.91|38
1643907560000|2022-02-03 16:59:20|2623.72|2616.02|2622.15|2614.45|2623.96|2616.26|2622.15|2614.45|33
1643907570000|2022-02-03 16:59:30|2622.34|2614.64|2623.07|2615.37|2623.27|2615.57|2622.32|2614.62|34
1643907580000|2022-02-03 16:59:40|2623.06|2615.36|2621.95|2614.25|2623.06|2615.36|2621.95|2614.25|29
1643907590000|2022-02-03 16:59:50|2622.16|2614.46|2620.88|2613.18|2622.49|2614.79|2620.63|2612.93|34
1643907600000|2022-02-03 17:00:00|2620.82|2613.12|2620.94|2613.24|2621.56|2613.86|2619.18|2611.48|39
1643907610000|2022-02-03 17:00:10|2621.04|2613.34|2621.48|2613.78|2622.4|2614.7|2620.86|2613.16|35
1643907620000|2022-02-03 17:00:20|2621.51|2613.81|2623.6|2615.9|2623.6|2615.9|2621.16|2613.46|35
1643907630000|2022-02-03 17:00:30|2623.31|2615.61|2622.88|2615.18|2623.8|2616.1|2622.86|2615.16|39
1643907640000|2022-02-03 17:00:40|2622.83|2615.13|2623.99|2616.29|2624.27|2616.57|2622.83|2615.13|37
1643907650000|2022-02-03 17:00:50|2623.88|2616.18|2624.05|2616.35|2624.21|2616.51|2623.44|2615.74|39
1643907660000|2022-02-03 17:01:00|2623.87|2616.17|2624.21|2616.51|2624.71|2617.01|2623.86|2616.16|37
1643907670000|2022-02-03 17:01:10|2624.2|2616.5|2624.29|2616.59|2625.56|2617.86|2624.11|2616.41|38
1643907680000|2022-02-03 17:01:20|2624.28|2616.58|2623.21|2615.51|2624.28|2616.58|2623.21|2615.51|37
1643907690000|2022-02-03 17:01:30|2623.05|2615.35|2623.31|2615.61|2623.72|2616.02|2622.92|2615.22|37
1643907700000|2022-02-03 17:01:40|2623.16|2615.46|2623.09|2615.39|2623.59|2615.89|2622.67|2614.97|36
1643907710000|2022-02-03 17:01:50|2623.07|2615.37|2622.98|2615.28|2623.47|2615.77|2622.85|2615.15|31
1643907720000|2022-02-03 17:02:00|2622.97|2615.27|2622.4|2614.7|2623.01|2615.31|2622.13|2614.43|37
1643907730000|2022-02-03 17:02:10|2622.29|2614.59|2621.82|2614.12|2622.62|2614.92|2621.65|2613.95|37
1643907740000|2022-02-03 17:02:20|2621.44|2613.74|2618.34|2610.64|2621.8|2614.1|2617.26|2609.56|40
1643907750000|2022-02-03 17:02:30|2618.2|2610.5|2617.21|2609.51|2618.36|2610.66|2617.15|2609.45|39
1643907760000|2022-02-03 17:02:40|2617.33|2609.63|2617.33|2609.63|2617.79|2610.09|2617.12|2609.42|36
1643907770000|2022-02-03 17:02:50|2617.36|2609.66|2612.8|2605.1|2617.45|2609.75|2612.45|2604.75|40
1643907780000|2022-02-03 17:03:00|2612.58|2604.88|2614.26|2606.56|2614.44|2606.74|2612.28|2604.58|40
1643907790000|2022-02-03 17:03:10|2614.34|2606.64|2614.06|2606.36|2616.01|2608.31|2614.04|2606.34|38
1643907800000|2022-02-03 17:03:20|2613.94|2606.24|2613.26|2605.56|2613.94|2606.24|2613.05|2605.35|37
1643907810000|2022-02-03 17:03:30|2613.17|2605.47|2613.13|2605.43|2613.28|2605.58|2612.61|2604.91|35
1643907820000|2022-02-03 17:03:40|2613.06|2605.36|2613.97|2606.27|2614.17|2606.47|2612.53|2604.83|39
1643907830000|2022-02-03 17:03:50|2613.76|2606.06|2613.33|2605.63|2613.83|2606.13|2613.01|2605.31|37
1643907840000|2022-02-03 17:04:00|2613.18|2605.48|2611.95|2604.25|2613.59|2605.89|2611.95|2604.25|36
1643907850000|2022-02-03 17:04:10|2611.77|2604.07|2611.72|2604.02|2612.22|2604.52|2611.06|2603.36|34
1643907860000|2022-02-03 17:04:20|2611.9|2604.2|2610.76|2603.06|2611.9|2604.2|2610.59|2602.89|32
1643907870000|2022-02-03 17:04:30|2610.69|2602.99|2609.04|2601.34|2611.05|2603.35|2608.97|2601.27|38
1643907880000|2022-02-03 17:04:40|2608.98|2601.28|2609.8|2602.1|2610.14|2602.44|2608.66|2600.96|39
1643907890000|2022-02-03 17:04:50|2609.9|2602.2|2609.14|2601.44|2609.9|2602.2|2608.63|2600.93|39
1643907900000|2022-02-03 17:05:00|2609.24|2601.54|2610.31|2602.61|2610.39|2602.69|2609.22|2601.52|37
1643907910000|2022-02-03 17:05:10|2610.3|2602.6|2610.53|2602.83|2610.83|2603.13|2609.75|2602.05|31
1643907920000|2022-02-03 17:05:20|2610.35|2602.65|2609.94|2602.24|2610.43|2602.73|2609.72|2602.02|34
1643907930000|2022-02-03 17:05:30|2609.85|2602.15|2607.05|2599.35|2610.03|2602.33|2606.46|2598.76|37
1643907940000|2022-02-03 17:05:40|2607.37|2599.67|2608.09|2600.39|2608.13|2600.43|2607.37|2599.67|30
1643907950000|2022-02-03 17:05:50|2608.1|2600.4|2606.79|2599.09|2608.16|2600.46|2606.76|2599.06|39
1643907960000|2022-02-03 17:06:00|2606.78|2599.08|2609.2|2601.5|2610.29|2602.59|2606.68|2598.98|37
1643907970000|2022-02-03 17:06:10|2608.97|2601.27|2607.83|2600.13|2608.97|2601.27|2607.7|2600|37
1643907980000|2022-02-03 17:06:20|2607.99|2600.29|2608.36|2600.66|2608.75|2601.05|2607.78|2600.08|37
1643907990000|2022-02-03 17:06:30|2608.29|2600.59|2607.81|2600.11|2608.61|2600.91|2607.65|2599.95|35
1643908000000|2022-02-03 17:06:40|2607.78|2600.08|2607.93|2600.23|2608.13|2600.43|2607.64|2599.94|38
1643908010000|2022-02-03 17:06:50|2607.83|2600.13|2608.21|2600.51|2608.62|2600.92|2607.83|2600.13|37
1643908020000|2022-02-03 17:07:00|2608.36|2600.66|2608.84|2601.14|2609.16|2601.46|2608.12|2600.42|34
1643908030000|2022-02-03 17:07:10|2608.45|2600.75|2608.7|2601|2608.91|2601.21|2608.06|2600.36|36
1643908040000|2022-02-03 17:07:20|2608.17|2600.47|2607.77|2600.07|2608.58|2600.88|2607.63|2599.93|33
1643908050000|2022-02-03 17:07:30|2607.64|2599.94|2608.58|2600.88|2608.64|2600.94|2607.57|2599.87|37
1643908060000|2022-02-03 17:07:40|2608.8|2601.1|2608.69|2600.99|2609.18|2601.48|2608.51|2600.81|37
1643908070000|2022-02-03 17:07:50|2608.65|2600.95|2608.25|2600.55|2608.65|2600.95|2608|2600.3|35
1643908080000|2022-02-03 17:08:00|2608.35|2600.65|2608.54|2600.84|2608.72|2601.02|2607.99|2600.29|37
1643908090000|2022-02-03 17:08:10|2608.51|2600.81|2609.3|2601.6|2610|2602.3|2608.42|2600.72|35
1643908100000|2022-02-03 17:08:20|2609.31|2601.61|2609.23|2601.53|2609.64|2601.94|2608.34|2600.64|35
1643908110000|2022-02-03 17:08:30|2609.24|2601.54|2608.77|2601.07|2609.27|2601.57|2608.28|2600.58|35
1643908120000|2022-02-03 17:08:40|2608.74|2601.04|2608.75|2601.05|2608.85|2601.15|2608.58|2600.88|24
1643908130000|2022-02-03 17:08:50|2608.71|2601.01|2609.51|2601.81|2609.96|2602.26|2608.71|2601.01|28
1643908140000|2022-02-03 17:09:00|2609.74|2602.04|2611.01|2603.31|2611.65|2603.95|2609.16|2601.46|33
1643908150000|2022-02-03 17:09:10|2611.68|2603.98|2611.52|2603.82|2611.94|2604.24|2611.08|2603.38|33
1643908160000|2022-02-03 17:09:20|2611.54|2603.84|2611.7|2604|2611.94|2604.24|2611.48|2603.78|25
1643908170000|2022-02-03 17:09:30|2611.8|2604.1|2611.58|2603.88|2611.8|2604.1|2611.16|2603.46|34
1643908180000|2022-02-03 17:09:40|2611.5|2603.8|2611.41|2603.71|2611.5|2603.8|2611.1|2603.4|26
1643908190000|2022-02-03 17:09:50|2611.44|2603.74|2611.92|2604.22|2612.66|2604.96|2611.44|2603.74|30
1643908200000|2022-02-03 17:10:00|2612|2604.3|2610|2602.3|2612.17|2604.47|2609.89|2602.19|34
1643908210000|2022-02-03 17:10:10|2609.92|2602.22|2609.78|2602.08|2610.22|2602.52|2609.63|2601.93|31
1643908220000|2022-02-03 17:10:20|2609.54|2601.84|2610.53|2602.83|2610.54|2602.84|2609.54|2601.84|24
1643908230000|2022-02-03 17:10:30|2610.6|2602.9|2610.22|2602.52|2610.76|2603.06|2609.98|2602.28|35
1643908240000|2022-02-03 17:10:40|2610.27|2602.57|2611.09|2603.39|2611.18|2603.48|2610.26|2602.56|35
1643908250000|2022-02-03 17:10:50|2611.12|2603.42|2611.16|2603.46|2611.57|2603.87|2611.05|2603.35|35
1643908260000|2022-02-03 17:11:00|2611.17|2603.47|2612.81|2605.11|2612.92|2605.22|2611.17|2603.47|38
1643908270000|2022-02-03 17:11:10|2612.73|2605.03|2611.55|2603.85|2613.26|2605.56|2611.5|2603.8|37
1643908280000|2022-02-03 17:11:20|2611.46|2603.76|2612.72|2605.02|2612.81|2605.11|2611.01|2603.31|30
1643908290000|2022-02-03 17:11:30|2612.67|2604.97|2614.23|2606.53|2614.23|2606.53|2612.41|2604.71|37
1643908300000|2022-02-03 17:11:40|2614.3|2606.6|2615.42|2607.72|2615.72|2608.02|2614.3|2606.6|34
1643908310000|2022-02-03 17:11:50|2615.57|2607.87|2614.88|2607.18|2615.86|2608.16|2614.79|2607.09|32
1643908320000|2022-02-03 17:12:00|2615.02|2607.32|2614.71|2607.01|2615.7|2608|2614.65|2606.95|37
1643908330000|2022-02-03 17:12:10|2614.85|2607.15|2615.03|2607.33|2615.69|2607.99|2614.85|2607.15|34
1643908340000|2022-02-03 17:12:20|2614.83|2607.13|2614.41|2606.71|2614.9|2607.2|2614.33|2606.63|33
1643908350000|2022-02-03 17:12:30|2614.4|2606.7|2614.51|2606.81|2614.58|2606.88|2614.36|2606.66|33
1643908360000|2022-02-03 17:12:40|2614.46|2606.76|2613.59|2605.89|2614.55|2606.85|2613.56|2605.86|26
1643908370000|2022-02-03 17:12:50|2613.62|2605.92|2615.29|2607.59|2615.63|2607.93|2613.62|2605.92|28
1643908380000|2022-02-03 17:13:00|2615.22|2607.52|2614.2|2606.5|2615.22|2607.52|2613.73|2606.03|30
1643908390000|2022-02-03 17:13:10|2614.15|2606.45|2614.27|2606.57|2614.41|2606.71|2613.74|2606.04|33
1643908400000|2022-02-03 17:13:20|2614.24|2606.54|2614.21|2606.51|2614.83|2607.13|2614.05|2606.35|26
1643908410000|2022-02-03 17:13:30|2614.22|2606.52|2614.15|2606.45|2614.56|2606.86|2614.09|2606.39|28
1643908420000|2022-02-03 17:13:40|2614.19|2606.49|2613.95|2606.25|2614.3|2606.6|2613.65|2605.95|37
1643908430000|2022-02-03 17:13:50|2614|2606.3|2613.01|2605.31|2614|2606.3|2612.99|2605.29|35
1643908440000|2022-02-03 17:14:00|2613.09|2605.39|2613.96|2606.26|2613.96|2606.26|2612.76|2605.06|33
1643908450000|2022-02-03 17:14:10|2613.44|2605.74|2614.3|2606.6|2614.32|2606.62|2613.44|2605.74|36
1643908460000|2022-02-03 17:14:20|2613.98|2606.28|2614.49|2606.79|2614.49|2606.79|2613.46|2605.76|34
1643908470000|2022-02-03 17:14:30|2615.7|2608|2617.58|2609.88|2618.32|2610.62|2615.7|2608|39
1643908480000|2022-02-03 17:14:40|2617.61|2609.91|2619.43|2611.73|2619.43|2611.73|2617.18|2609.48|34
1643908490000|2022-02-03 17:14:50|2619.42|2611.72|2621.34|2613.64|2623.06|2615.36|2619.42|2611.72|40
1643908500000|2022-02-03 17:15:00|2621.57|2613.87|2619.17|2611.47|2621.74|2614.04|2619.07|2611.37|39
1643908510000|2022-02-03 17:15:10|2618.95|2611.25|2617.5|2609.8|2618.95|2611.25|2617.5|2609.8|36
1643908520000|2022-02-03 17:15:20|2617.51|2609.81|2616.29|2608.59|2617.53|2609.83|2615.74|2608.04|39
1643908530000|2022-02-03 17:15:30|2616.27|2608.57|2616.94|2609.24|2616.95|2609.25|2615.92|2608.22|37
1643908540000|2022-02-03 17:15:40|2617.06|2609.36|2618.11|2610.41|2618.32|2610.62|2617.06|2609.36|39
1643908550000|2022-02-03 17:15:50|2618|2610.3|2617.16|2609.46|2618.06|2610.36|2615.78|2608.08|36
1643908560000|2022-02-03 17:16:00|2617.04|2609.34|2617.4|2609.7|2617.45|2609.75|2616.31|2608.61|33
1643908570000|2022-02-03 17:16:10|2617.41|2609.71|2616.19|2608.49|2617.55|2609.85|2616.19|2608.49|37
1643908580000|2022-02-03 17:16:20|2616.21|2608.51|2615.18|2607.48|2616.21|2608.51|2614.14|2606.44|36
1643908590000|2022-02-03 17:16:30|2615.04|2607.34|2614.7|2607|2615.26|2607.56|2614.66|2606.96|28
1643908600000|2022-02-03 17:16:40|2614.71|2607.01|2614.4|2606.7|2615.11|2607.41|2614.2|2606.5|37
1643908610000|2022-02-03 17:16:50|2614.36|2606.66|2612.79|2605.09|2614.36|2606.66|2612.37|2604.67|39
1643908620000|2022-02-03 17:17:00|2612.95|2605.25|2612.5|2604.8|2612.95|2605.25|2611.47|2603.77|36
1643908630000|2022-02-03 17:17:10|2612.37|2604.67|2611.85|2604.15|2612.51|2604.81|2611.32|2603.62|38
1643908640000|2022-02-03 17:17:20|2611.38|2603.68|2611.9|2604.2|2612.28|2604.58|2611.05|2603.35|33
1643908650000|2022-02-03 17:17:30|2611.93|2604.23|2610.32|2602.62|2611.93|2604.23|2609.95|2602.25|37
1643908660000|2022-02-03 17:17:40|2610.47|2602.77|2611.76|2604.06|2611.76|2604.06|2610.47|2602.77|38
1643908670000|2022-02-03 17:17:50|2611.82|2604.12|2611.86|2604.16|2612.57|2604.87|2611.7|2604|38
1643908680000|2022-02-03 17:18:00|2611.91|2604.21|2611.21|2603.51|2611.95|2604.25|2611.14|2603.44|29
1643908690000|2022-02-03 17:18:10|2611.25|2603.55|2611.93|2604.23|2611.93|2604.23|2611.13|2603.43|34
1643908700000|2022-02-03 17:18:20|2612.01|2604.31|2612.51|2604.81|2613.09|2605.39|2612.01|2604.31|35
1643908710000|2022-02-03 17:18:30|2612.45|2604.75|2612.99|2605.29|2612.99|2605.29|2612.14|2604.44|32
1643908720000|2022-02-03 17:18:40|2613.62|2605.92|2613.24|2605.54|2614|2606.3|2613.04|2605.34|30
1643908730000|2022-02-03 17:18:50|2613.25|2605.55|2614.02|2606.32|2614.08|2606.38|2613.05|2605.35|32
1643908740000|2022-02-03 17:19:00|2613.98|2606.28|2613.59|2605.89|2614.05|2606.35|2612.84|2605.14|34
1643908750000|2022-02-03 17:19:10|2613.34|2605.64|2611.83|2604.13|2613.8|2606.1|2611.82|2604.12|37
1643908760000|2022-02-03 17:19:20|2611.9|2604.2|2612.45|2604.75|2612.45|2604.75|2611.48|2603.78|38
1643908770000|2022-02-03 17:19:30|2612.5|2604.8|2611.24|2603.54|2612.5|2604.8|2610.75|2603.05|36
1643908780000|2022-02-03 17:19:40|2611.16|2603.46|2610.43|2602.73|2611.77|2604.07|2610.43|2602.73|37
1643908790000|2022-02-03 17:19:50|2610.31|2602.61|2611.04|2603.34|2611.18|2603.48|2610.31|2602.61|29
1643908800000|2022-02-03 17:20:00|2610.87|2603.17|2609.04|2601.34|2610.87|2603.17|2608.01|2600.31|37
1643908810000|2022-02-03 17:20:10|2609.14|2601.44|2611.45|2603.75|2611.78|2604.08|2609.13|2601.43|37
1643908820000|2022-02-03 17:20:20|2611.4|2603.7|2610.35|2602.65|2611.4|2603.7|2610.11|2602.41|36
1643908830000|2022-02-03 17:20:30|2609.87|2602.17|2610.41|2602.71|2610.41|2602.71|2609.18|2601.48|38
1643908840000|2022-02-03 17:20:40|2610.63|2602.93|2611.22|2603.52|2611.26|2603.56|2610.39|2602.69|37
1643908850000|2022-02-03 17:20:50|2611.45|2603.75|2612.1|2604.4|2612.24|2604.54|2611.39|2603.69|36
1643908860000|2022-02-03 17:21:00|2611.87|2604.17|2612.48|2604.78|2613.01|2605.31|2611.67|2603.97|36
1643908870000|2022-02-03 17:21:10|2612.35|2604.65|2616.09|2608.39|2616.62|2608.92|2612.07|2604.37|38
1643908880000|2022-02-03 17:21:20|2616.08|2608.38|2622.41|2614.71|2622.41|2614.71|2615.88|2608.18|38
1643908890000|2022-02-03 17:21:30|2622.45|2614.75|2620.14|2612.44|2622.58|2614.88|2620.14|2612.44|40
1643908900000|2022-02-03 17:21:40|2620.13|2612.43|2619.04|2611.34|2621.16|2613.46|2618.94|2611.24|40
1643908910000|2022-02-03 17:21:50|2619.02|2611.32|2619.44|2611.74|2619.74|2612.04|2618.32|2610.62|37
1643908920000|2022-02-03 17:22:00|2619.36|2611.66|2616.9|2609.2|2619.36|2611.66|2616.82|2609.12|40
1643908930000|2022-02-03 17:22:10|2616.92|2609.22|2616.73|2609.03|2617.3|2609.6|2615.03|2607.33|38
1643908940000|2022-02-03 17:22:20|2616.78|2609.08|2616.84|2609.14|2618.26|2610.56|2615.84|2608.14|40
1643908950000|2022-02-03 17:22:30|2616.87|2609.17|2616.89|2609.19|2617.63|2609.93|2616.61|2608.91|37
1643908960000|2022-02-03 17:22:40|2616.76|2609.06|2616.28|2608.58|2617.02|2609.32|2616.04|2608.34|36
1643908970000|2022-02-03 17:22:50|2616.26|2608.56|2616.88|2609.18|2617.55|2609.85|2616.23|2608.53|33
1643908980000|2022-02-03 17:23:00|2616.83|2609.13|2615.92|2608.22|2617.25|2609.55|2615.66|2607.96|36
1643908990000|2022-02-03 17:23:10|2616.44|2608.74|2616.2|2608.5|2616.58|2608.88|2615.91|2608.21|37
1643909000000|2022-02-03 17:23:20|2616.24|2608.54|2616.11|2608.41|2616.38|2608.68|2615.91|2608.21|34
1643909010000|2022-02-03 17:23:30|2616.16|2608.46|2616.57|2608.87|2617.3|2609.6|2616.16|2608.46|37
1643909020000|2022-02-03 17:23:40|2616.51|2608.81|2616.32|2608.62|2616.67|2608.97|2616.16|2608.46|33
1643909030000|2022-02-03 17:23:50|2616.23|2608.53|2616.33|2608.63|2616.46|2608.76|2616|2608.3|33
1643909040000|2022-02-03 17:24:00|2616.42|2608.72|2617.44|2609.74|2617.89|2610.19|2616.31|2608.61|39
1643909050000|2022-02-03 17:24:10|2617.15|2609.45|2621.36|2613.66|2621.92|2614.22|2617.15|2609.45|38
1643909060000|2022-02-03 17:24:20|2621.18|2613.48|2621.05|2613.35|2621.53|2613.83|2620.64|2612.94|37
1643909070000|2022-02-03 17:24:30|2621.04|2613.34|2622.05|2614.35|2622.52|2614.82|2620.73|2613.03|35
1643909080000|2022-02-03 17:24:40|2622.23|2614.53|2622.55|2614.85|2623.09|2615.39|2622.23|2614.53|31
1643909090000|2022-02-03 17:24:50|2622.66|2614.96|2622.38|2614.68|2622.74|2615.04|2621.95|2614.25|32
1643909100000|2022-02-03 17:25:00|2622.24|2614.54|2623.94|2616.24|2623.99|2616.29|2621.82|2614.12|36
1643909110000|2022-02-03 17:25:10|2623.91|2616.21|2624.13|2616.43|2624.14|2616.44|2622.99|2615.29|34
1643909120000|2022-02-03 17:25:20|2624.16|2616.46|2623.31|2615.61|2624.18|2616.48|2623.13|2615.43|38
1643909130000|2022-02-03 17:25:30|2623.32|2615.62|2622.62|2614.92|2623.32|2615.62|2622.58|2614.88|30
1643909140000|2022-02-03 17:25:40|2622.78|2615.08|2623.85|2616.15|2624.32|2616.62|2622.78|2615.08|33
1643909150000|2022-02-03 17:25:50|2623.86|2616.16|2624.24|2616.54|2624.24|2616.54|2623.37|2615.67|31
1643909160000|2022-02-03 17:26:00|2624.22|2616.52|2622.88|2615.18|2624.22|2616.52|2622.88|2615.18|36
1643909170000|2022-02-03 17:26:10|2622.84|2615.14|2622.59|2614.89|2622.84|2615.14|2621.57|2613.87|33
1643909180000|2022-02-03 17:26:20|2622.66|2614.96|2623.48|2615.78|2623.48|2615.78|2622.15|2614.45|31
1643909190000|2022-02-03 17:26:30|2623.74|2616.04|2623.52|2615.82|2624.25|2616.55|2623.46|2615.76|34
1643909200000|2022-02-03 17:26:40|2623.51|2615.81|2622.96|2615.26|2623.52|2615.82|2622.92|2615.22|31
1643909210000|2022-02-03 17:26:50|2623.02|2615.32|2622.78|2615.08|2623.29|2615.59|2622.67|2614.97|33
1643909220000|2022-02-03 17:27:00|2622.76|2615.06|2622.8|2615.1|2622.95|2615.25|2622.16|2614.46|33
1643909230000|2022-02-03 17:27:10|2622.71|2615.01|2621.86|2614.16|2622.71|2615.01|2620.91|2613.21|35
1643909240000|2022-02-03 17:27:20|2621.89|2614.19|2623.79|2616.09|2623.79|2616.09|2621.29|2613.59|38
1643909250000|2022-02-03 17:27:30|2623.87|2616.17|2623.44|2615.74|2623.98|2616.28|2623.05|2615.35|35
1643909260000|2022-02-03 17:27:40|2623.42|2615.72|2624.14|2616.44|2624.52|2616.82|2623.42|2615.72|37
1643909270000|2022-02-03 17:27:50|2624.05|2616.35|2624.11|2616.41|2624.3|2616.6|2623.88|2616.18|33
1643909280000|2022-02-03 17:28:00|2624.1|2616.4|2622.51|2614.81|2624.1|2616.4|2621.86|2614.16|38
1643909290000|2022-02-03 17:28:10|2622.35|2614.65|2621.78|2614.08|2622.61|2614.91|2621.56|2613.86|30
1643909300000|2022-02-03 17:28:20|2621.89|2614.19|2621.36|2613.66|2622.18|2614.48|2621.3|2613.6|30
1643909310000|2022-02-03 17:28:30|2621.33|2613.63|2621.58|2613.88|2621.82|2614.12|2621.33|2613.63|32
1643909320000|2022-02-03 17:28:40|2621.62|2613.92|2621.64|2613.94|2621.87|2614.17|2621.4|2613.7|33
1643909330000|2022-02-03 17:28:50|2621.6|2613.9|2621.87|2614.17|2622.57|2614.87|2621.6|2613.9|32
1643909340000|2022-02-03 17:29:00|2622.1|2614.4|2622.49|2614.79|2622.83|2615.13|2622.1|2614.4|30
1643909350000|2022-02-03 17:29:10|2622.71|2615.01|2623.62|2615.92|2624.58|2616.88|2622.51|2614.81|37
1643909360000|2022-02-03 17:29:20|2623.09|2615.39|2622.74|2615.04|2623.09|2615.39|2622.36|2614.66|32
1643909370000|2022-02-03 17:29:30|2622.78|2615.08|2624.63|2616.93|2624.79|2617.09|2622.78|2615.08|39
1643909380000|2022-02-03 17:29:40|2624.6|2616.9|2624.94|2617.24|2625.32|2617.62|2623.86|2616.16|35
1643909390000|2022-02-03 17:29:50|2624.96|2617.26|2625.33|2617.63|2625.96|2618.26|2624.75|2617.05|38
1643909400000|2022-02-03 17:30:00|2625.46|2617.76|2624.23|2616.53|2625.56|2617.86|2623.96|2616.26|39
1643909410000|2022-02-03 17:30:10|2624.16|2616.46|2623.16|2615.46|2624.53|2616.83|2623.16|2615.46|38
1643909420000|2022-02-03 17:30:20|2623.06|2615.36|2624.55|2616.85|2625.2|2617.5|2622.96|2615.26|35
1643909430000|2022-02-03 17:30:30|2624.88|2617.18|2625.4|2617.7|2625.6|2617.9|2624.12|2616.42|37
1643909440000|2022-02-03 17:30:40|2625.38|2617.68|2626.16|2618.46|2626.16|2618.46|2625.05|2617.35|39
1643909450000|2022-02-03 17:30:50|2626.18|2618.48|2625.7|2618|2626.38|2618.68|2625.38|2617.68|36
1643909460000|2022-02-03 17:31:00|2625.75|2618.05|2624.75|2617.05|2625.83|2618.13|2624.6|2616.9|32
1643909470000|2022-02-03 17:31:10|2624.74|2617.04|2623.09|2615.39|2624.81|2617.11|2622.8|2615.1|39
1643909480000|2022-02-03 17:31:20|2622.84|2615.14|2621.44|2613.74|2622.84|2615.14|2621.38|2613.68|37
1643909490000|2022-02-03 17:31:30|2621.35|2613.65|2621.52|2613.82|2621.77|2614.07|2620.76|2613.06|34
1643909500000|2022-02-03 17:31:40|2621.75|2614.05|2620.65|2612.95|2621.75|2614.05|2620.57|2612.87|35
1643909510000|2022-02-03 17:31:50|2620.66|2612.96|2620.86|2613.16|2621.37|2613.67|2620.6|2612.9|32
1643909520000|2022-02-03 17:32:00|2620.98|2613.28|2620.82|2613.12|2621.8|2614.1|2620.68|2612.98|38
1643909530000|2022-02-03 17:32:10|2621.06|2613.36|2620.93|2613.23|2622.31|2614.61|2620.67|2612.97|34
1643909540000|2022-02-03 17:32:20|2620.89|2613.19|2621.25|2613.55|2621.61|2613.91|2620.66|2612.96|27
1643909550000|2022-02-03 17:32:30|2621.28|2613.58|2621.21|2613.51|2621.98|2614.28|2621.06|2613.36|36
1643909560000|2022-02-03 17:32:40|2621.3|2613.6|2621.7|2614|2621.74|2614.04|2621.14|2613.44|34
1643909570000|2022-02-03 17:32:50|2621.89|2614.19|2621.57|2613.87|2621.9|2614.2|2621.19|2613.49|35
1643909580000|2022-02-03 17:33:00|2621.76|2614.06|2619.72|2612.02|2621.76|2614.06|2618.77|2611.07|32
1643909590000|2022-02-03 17:33:10|2619.7|2612|2619.63|2611.93|2620.44|2612.74|2619.45|2611.75|35
1643909600000|2022-02-03 17:33:20|2619.6|2611.9|2619.07|2611.37|2619.61|2611.91|2618.75|2611.05|34
1643909610000|2022-02-03 17:33:30|2619.03|2611.33|2619.45|2611.75|2619.45|2611.75|2618.64|2610.94|32
1643909620000|2022-02-03 17:33:40|2619.52|2611.82|2620.77|2613.07|2620.93|2613.23|2619.14|2611.44|36
1643909630000|2022-02-03 17:33:50|2620.78|2613.08|2620.64|2612.94|2620.78|2613.08|2619.61|2611.91|33
1643909640000|2022-02-03 17:34:00|2620.71|2613.01|2620.64|2612.94|2621.69|2613.99|2620.54|2612.84|37
1643909650000|2022-02-03 17:34:10|2620.53|2612.83|2620.56|2612.86|2620.81|2613.11|2620.41|2612.71|35
1643909660000|2022-02-03 17:34:20|2620.54|2612.84|2622.07|2614.37|2622.39|2614.69|2620.29|2612.59|35
1643909670000|2022-02-03 17:34:30|2622.09|2614.39|2622.98|2615.28|2623.07|2615.37|2621.7|2614|37
1643909680000|2022-02-03 17:34:40|2623|2615.3|2622.88|2615.18|2623.13|2615.43|2622.73|2615.03|32
1643909690000|2022-02-03 17:34:50|2622.87|2615.17|2623.73|2616.03|2623.99|2616.29|2622.59|2614.89|35
1643909700000|2022-02-03 17:35:00|2623.77|2616.07|2624.61|2616.91|2625.08|2617.38|2623.77|2616.07|39
1643909710000|2022-02-03 17:35:10|2624.49|2616.79|2624.21|2616.51|2624.49|2616.79|2623.45|2615.75|35
1643909720000|2022-02-03 17:35:20|2624.32|2616.62|2629.41|2621.71|2629.41|2621.71|2624.22|2616.52|40
1643909730000|2022-02-03 17:35:30|2629.5|2621.8|2630.27|2622.57|2631.81|2624.11|2628.53|2620.83|39
1643909740000|2022-02-03 17:35:40|2630.32|2622.62|2630.64|2622.94|2630.65|2622.95|2629.23|2621.53|39
1643909750000|2022-02-03 17:35:50|2630.63|2622.93|2629.24|2621.54|2630.71|2623.01|2629.15|2621.45|37
1643909760000|2022-02-03 17:36:00|2629.3|2621.6|2629.17|2621.47|2629.64|2621.94|2629.06|2621.36|35
1643909770000|2022-02-03 17:36:10|2629.11|2621.41|2628.93|2621.23|2629.61|2621.91|2628.93|2621.23|34
1643909780000|2022-02-03 17:36:20|2628.94|2621.24|2627.53|2619.83|2628.97|2621.27|2627.53|2619.83|37
1643909790000|2022-02-03 17:36:30|2627.73|2620.03|2628.66|2620.96|2628.94|2621.24|2627.73|2620.03|30
1643909800000|2022-02-03 17:36:40|2628.35|2620.65|2627.76|2620.06|2628.82|2621.12|2627.73|2620.03|34
1643909810000|2022-02-03 17:36:50|2627.84|2620.14|2628.6|2620.9|2628.6|2620.9|2627.84|2620.14|21
1643909820000|2022-02-03 17:37:00|2628.37|2620.67|2626.23|2618.53|2628.37|2620.67|2626.12|2618.42|32
1643909830000|2022-02-03 17:37:10|2626.51|2618.81|2626.46|2618.76|2626.78|2619.08|2625.4|2617.7|29
1643909840000|2022-02-03 17:37:20|2626.44|2618.74|2628.04|2620.34|2628.16|2620.46|2626.21|2618.51|37
1643909850000|2022-02-03 17:37:30|2628.05|2620.35|2629.03|2621.33|2629.05|2621.35|2627.12|2619.42|35
1643909860000|2022-02-03 17:37:40|2629.05|2621.35|2628.68|2620.98|2629.19|2621.49|2627.94|2620.24|37
1643909870000|2022-02-03 17:37:50|2628.73|2621.03|2628.47|2620.77|2628.84|2621.14|2628.4|2620.7|33
1643909880000|2022-02-03 17:38:00|2628.48|2620.78|2629.35|2621.65|2629.35|2621.65|2628.43|2620.73|31
1643909890000|2022-02-03 17:38:10|2629.28|2621.58|2630.13|2622.43|2630.5|2622.8|2629.28|2621.58|35
1643909900000|2022-02-03 17:38:20|2630.08|2622.38|2631.1|2623.4|2632.17|2624.47|2630.06|2622.36|35
1643909910000|2022-02-03 17:38:30|2631.12|2623.42|2632.39|2624.69|2632.44|2624.74|2631.12|2623.42|33
1643909920000|2022-02-03 17:38:40|2632.56|2624.86|2631.54|2623.84|2632.84|2625.14|2631.54|2623.84|33
1643909930000|2022-02-03 17:38:50|2631.33|2623.63|2631.61|2623.91|2631.99|2624.29|2631.33|2623.63|37
1643909940000|2022-02-03 17:39:00|2631.55|2623.85|2630.3|2622.6|2631.8|2624.1|2629.51|2621.81|34
1643909950000|2022-02-03 17:39:10|2630.27|2622.57|2630.26|2622.56|2630.28|2622.58|2629.91|2622.21|32
1643909960000|2022-02-03 17:39:20|2630.25|2622.55|2630.04|2622.34|2630.38|2622.68|2629.51|2621.81|34
1643909970000|2022-02-03 17:39:30|2630.05|2622.35|2630.68|2622.98|2631.88|2624.18|2629.6|2621.9|35
1643909980000|2022-02-03 17:39:40|2630.63|2622.93|2630.82|2623.12|2630.95|2623.25|2630.53|2622.83|27
1643909990000|2022-02-03 17:39:50|2630.8|2623.1|2630.36|2622.66|2630.92|2623.22|2630.31|2622.61|24
1643910000000|2022-02-03 17:40:00|2630.49|2622.79|2630.92|2623.22|2630.92|2623.22|2630.26|2622.56|25
1643910010000|2022-02-03 17:40:10|2630.8|2623.1|2632.35|2624.65|2632.43|2624.73|2630.8|2623.1|33
1643910020000|2022-02-03 17:40:20|2632.32|2624.62|2630.36|2622.66|2632.32|2624.62|2630.29|2622.59|39
1643910030000|2022-02-03 17:40:30|2630.35|2622.65|2628.87|2621.17|2630.55|2622.85|2628.82|2621.12|29
1643910040000|2022-02-03 17:40:40|2628.95|2621.25|2628.34|2620.64|2629.55|2621.85|2628.32|2620.62|34
1643910050000|2022-02-03 17:40:50|2628.39|2620.69|2628.57|2620.87|2628.99|2621.29|2628.33|2620.63|30
1643910060000|2022-02-03 17:41:00|2628.51|2620.81|2627.99|2620.29|2628.69|2620.99|2627.56|2619.86|33
1643910070000|2022-02-03 17:41:10|2628.13|2620.43|2626.89|2619.19|2628.28|2620.58|2626.39|2618.69|31
1643910080000|2022-02-03 17:41:20|2626.77|2619.07|2627.63|2619.93|2627.88|2620.18|2626.77|2619.07|30
1643910090000|2022-02-03 17:41:30|2627.54|2619.84|2627.12|2619.42|2627.79|2620.09|2626.29|2618.59|32
1643910100000|2022-02-03 17:41:40|2627.17|2619.47|2626.48|2618.78|2627.67|2619.97|2626.18|2618.48|29
1643910110000|2022-02-03 17:41:50|2626.64|2618.94|2627.17|2619.47|2627.17|2619.47|2626.32|2618.62|30
1643910120000|2022-02-03 17:42:00|2627.16|2619.46|2626.92|2619.22|2627.26|2619.56|2626.71|2619.01|24
1643910130000|2022-02-03 17:42:10|2627.07|2619.37|2628.45|2620.75|2628.99|2621.29|2627.02|2619.32|25
1643910140000|2022-02-03 17:42:20|2627.91|2620.21|2628.64|2620.94|2629.02|2621.32|2627.86|2620.16|35
1643910150000|2022-02-03 17:42:30|2628.63|2620.93|2628.82|2621.12|2630.17|2622.47|2628.3|2620.6|36
1643910160000|2022-02-03 17:42:40|2628.84|2621.14|2628.6|2620.9|2629.16|2621.46|2628.12|2620.42|34
1643910170000|2022-02-03 17:42:50|2628.58|2620.88|2629.3|2621.6|2629.52|2621.82|2628.54|2620.84|30
1643910180000|2022-02-03 17:43:00|2629.34|2621.64|2628.49|2620.79|2629.35|2621.65|2628.41|2620.71|32
1643910190000|2022-02-03 17:43:10|2628.3|2620.6|2628.05|2620.35|2628.3|2620.6|2627.46|2619.76|33
1643910200000|2022-02-03 17:43:20|2628.07|2620.37|2628.48|2620.78|2628.5|2620.8|2627.95|2620.25|19
1643910210000|2022-02-03 17:43:30|2628.47|2620.77|2628.14|2620.44|2628.56|2620.86|2627.6|2619.9|28
1643910220000|2022-02-03 17:43:40|2627.6|2619.9|2627.23|2619.53|2628.04|2620.34|2627.23|2619.53|21
1643910230000|2022-02-03 17:43:50|2627.39|2619.69|2627.91|2620.21|2627.91|2620.21|2626.77|2619.07|24
1643910240000|2022-02-03 17:44:00|2627.84|2620.14|2627.09|2619.39|2627.91|2620.21|2627.09|2619.39|16
1643910250000|2022-02-03 17:44:10|2627.12|2619.42|2626.76|2619.06|2627.35|2619.65|2626.74|2619.04|21
1643910260000|2022-02-03 17:44:20|2626.75|2619.05|2626.74|2619.04|2626.76|2619.06|2626.73|2619.03|7
1643910270000|2022-02-03 17:44:30|2626.71|2619.01|2626.67|2618.97|2626.77|2619.07|2626.65|2618.95|11
1643910280000|2022-02-03 17:44:40|2626.7|2619|2625.97|2618.27|2626.7|2619|2625.44|2617.74|29
1643910290000|2022-02-03 17:44:50|2625.99|2618.29|2624.88|2617.18|2626.23|2618.53|2624.88|2617.18|19
1643910300000|2022-02-03 17:45:00|2624.25|2616.55|2625.18|2617.48|2625.5|2617.8|2623.65|2615.95|38
1643910310000|2022-02-03 17:45:10|2625.19|2617.49|2624.74|2617.04|2625.22|2617.52|2624.72|2617.02|35
1643910320000|2022-02-03 17:45:20|2624.78|2617.08|2624.6|2616.9|2624.8|2617.1|2624.04|2616.34|33
1643910330000|2022-02-03 17:45:30|2624.61|2616.91|2624.36|2616.66|2624.68|2616.98|2624.34|2616.64|24
1643910340000|2022-02-03 17:45:40|2624.41|2616.71|2623.79|2616.09|2624.41|2616.71|2623.79|2616.09|27
1643910350000|2022-02-03 17:45:50|2623.47|2615.77|2623.37|2615.67|2623.62|2615.92|2623.02|2615.32|32
1643910360000|2022-02-03 17:46:00|2623.38|2615.68|2623.48|2615.78|2623.78|2616.08|2623.32|2615.62|31
1643910370000|2022-02-03 17:46:10|2623.44|2615.74|2624.15|2616.45|2624.15|2616.45|2623.31|2615.61|30
1643910380000|2022-02-03 17:46:20|2624.35|2616.65|2624.94|2617.24|2625.35|2617.65|2624.26|2616.56|35
1643910390000|2022-02-03 17:46:30|2624.92|2617.22|2624.85|2617.15|2624.93|2617.23|2624.46|2616.76|27
1643910400000|2022-02-03 17:46:40|2624.89|2617.19|2625.08|2617.38|2625.09|2617.39|2624.6|2616.9|35
1643910410000|2022-02-03 17:46:50|2625.09|2617.39|2624.23|2616.53|2625.09|2617.39|2623.55|2615.85|36
1643910420000|2022-02-03 17:47:00|2624.34|2616.64|2623.53|2615.83|2624.34|2616.64|2623.53|2615.83|29
1643910430000|2022-02-03 17:47:10|2623.49|2615.79|2623.48|2615.78|2623.74|2616.04|2623.48|2615.78|20
1643910440000|2022-02-03 17:47:20|2623.51|2615.81|2622.48|2614.78|2623.51|2615.81|2622.26|2614.56|33
1643910450000|2022-02-03 17:47:30|2622.44|2614.74|2622.47|2614.77|2622.83|2615.13|2622.21|2614.51|29
1643910460000|2022-02-03 17:47:40|2622.48|2614.78|2622.42|2614.72|2622.72|2615.02|2622.16|2614.46|18
1643910470000|2022-02-03 17:47:50|2622.81|2615.11|2622.35|2614.65|2623.14|2615.44|2621.78|2614.08|32
1643910480000|2022-02-03 17:48:00|2622.59|2614.89|2619.07|2611.37|2622.59|2614.89|2618.96|2611.26|31
1643910490000|2022-02-03 17:48:10|2619.06|2611.36|2619.26|2611.56|2619.74|2612.04|2618.43|2610.73|30
1643910500000|2022-02-03 17:48:20|2618.55|2610.85|2619.25|2611.55|2619.73|2612.03|2618.29|2610.59|34
1643910510000|2022-02-03 17:48:30|2619.23|2611.53|2619.61|2611.91|2619.61|2611.91|2618.95|2611.25|32
1643910520000|2022-02-03 17:48:40|2619.59|2611.89|2618.97|2611.27|2620.15|2612.45|2618.81|2611.11|34
1643910530000|2022-02-03 17:48:50|2618.84|2611.14|2618.74|2611.04|2619.45|2611.75|2618.69|2610.99|30
1643910540000|2022-02-03 17:49:00|2619.02|2611.32|2619.92|2612.22|2619.92|2612.22|2619.02|2611.32|24
1643910550000|2022-02-03 17:49:10|2620.31|2612.61|2619.3|2611.6|2620.68|2612.98|2619.27|2611.57|33
1643910560000|2022-02-03 17:49:20|2619.32|2611.62|2619.74|2612.04|2620.04|2612.34|2618.93|2611.23|33
1643910570000|2022-02-03 17:49:30|2619.75|2612.05|2620|2612.3|2620.11|2612.41|2619.75|2612.05|24
1643910580000|2022-02-03 17:49:40|2620.01|2612.31|2620.63|2612.93|2621.02|2613.32|2620|2612.3|28
1643910590000|2022-02-03 17:49:50|2620.65|2612.95|2620.17|2612.47|2620.68|2612.98|2620.16|2612.46|27
1643910600000|2022-02-03 17:50:00|2620.18|2612.48|2623.37|2615.67|2624.65|2616.95|2620.18|2612.48|35
1643910610000|2022-02-03 17:50:10|2623.35|2615.65|2622.2|2614.5|2623.35|2615.65|2622.1|2614.4|39
1643910620000|2022-02-03 17:50:20|2622.22|2614.52|2621.93|2614.23|2622.79|2615.09|2621.82|2614.12|37
1643910630000|2022-02-03 17:50:30|2622.01|2614.31|2622.9|2615.2|2622.9|2615.2|2622.01|2614.31|35
1643910640000|2022-02-03 17:50:40|2622.94|2615.24|2622.66|2614.96|2622.94|2615.24|2622.28|2614.58|34
1643910650000|2022-02-03 17:50:50|2622.74|2615.04|2622.33|2614.63|2622.8|2615.1|2621.76|2614.06|30
1643910660000|2022-02-03 17:51:00|2622.41|2614.71|2622.01|2614.31|2622.82|2615.12|2621.44|2613.74|38
1643910670000|2022-02-03 17:51:10|2622.15|2614.45|2623.02|2615.32|2623.46|2615.76|2621.98|2614.28|39
1643910680000|2022-02-03 17:51:20|2623.08|2615.38|2623.06|2615.36|2623.32|2615.62|2622.96|2615.26|31
1643910690000|2022-02-03 17:51:30|2623.15|2615.45|2622.97|2615.27|2623.43|2615.73|2622.95|2615.25|35
1643910700000|2022-02-03 17:51:40|2623|2615.3|2622.78|2615.08|2623.55|2615.85|2622.78|2615.08|32
1643910710000|2022-02-03 17:51:50|2622.75|2615.05|2622.98|2615.28|2623.24|2615.54|2622.56|2614.86|30
1643910720000|2022-02-03 17:52:00|2622.96|2615.26|2622.19|2614.49|2622.99|2615.29|2622.19|2614.49|19
1643910730000|2022-02-03 17:52:10|2622.4|2614.7|2621.92|2614.22|2622.4|2614.7|2621.71|2614.01|21
1643910740000|2022-02-03 17:52:20|2621.98|2614.28|2622.76|2615.06|2623|2615.3|2621.96|2614.26|29
1643910750000|2022-02-03 17:52:30|2622.77|2615.07|2622.79|2615.09|2623.28|2615.58|2622.65|2614.95|20
1643910760000|2022-02-03 17:52:40|2622.84|2615.14|2622.94|2615.24|2623.25|2615.55|2622.83|2615.13|17
1643910770000|2022-02-03 17:52:50|2623.02|2615.32|2624.82|2617.12|2624.89|2617.19|2623|2615.3|32
1643910780000|2022-02-03 17:53:00|2624.94|2617.24|2629.56|2621.86|2631.04|2623.34|2624.94|2617.24|40
1643910790000|2022-02-03 17:53:10|2629.43|2621.73|2627.67|2619.97|2630.33|2622.63|2627.67|2619.97|36
1643910800000|2022-02-03 17:53:20|2627.63|2619.93|2626.65|2618.95|2628.08|2620.38|2625.99|2618.29|37
1643910810000|2022-02-03 17:53:30|2626.63|2618.93|2625.74|2618.04|2626.71|2619.01|2625.73|2618.03|28
1643910820000|2022-02-03 17:53:40|2625.72|2618.02|2626.09|2618.39|2626.26|2618.56|2625.63|2617.93|28
1643910830000|2022-02-03 17:53:50|2626.12|2618.42|2625.75|2618.05|2626.44|2618.74|2625.62|2617.92|29
1643910840000|2022-02-03 17:54:00|2625.71|2618.01|2625.57|2617.87|2626.52|2618.82|2625.55|2617.85|34
1643910850000|2022-02-03 17:54:10|2625.58|2617.88|2626|2618.3|2626.62|2618.92|2625.34|2617.64|33
1643910860000|2022-02-03 17:54:20|2626.01|2618.31|2625.66|2617.96|2626.73|2619.03|2625.47|2617.77|32
1643910870000|2022-02-03 17:54:30|2625.67|2617.97|2626.17|2618.47|2626.25|2618.55|2625.37|2617.67|34
1643910880000|2022-02-03 17:54:40|2626.18|2618.48|2625.98|2618.28|2626.18|2618.48|2625.75|2618.05|28
1643910890000|2022-02-03 17:54:50|2625.96|2618.26|2626.74|2619.04|2627.1|2619.4|2625.96|2618.26|38
1643910900000|2022-02-03 17:55:00|2626.82|2619.12|2625.98|2618.28|2626.82|2619.12|2625.87|2618.17|37
1643910910000|2022-02-03 17:55:10|2626.08|2618.38|2625.46|2617.76|2626.53|2618.83|2625.46|2617.76|37
1643910920000|2022-02-03 17:55:20|2625.45|2617.75|2625.54|2617.84|2625.67|2617.97|2624.98|2617.28|36
1643910930000|2022-02-03 17:55:30|2625.57|2617.87|2625.95|2618.25|2626.2|2618.5|2625.19|2617.49|26
1643910940000|2022-02-03 17:55:40|2625.97|2618.27|2625.1|2617.4|2625.97|2618.27|2624.88|2617.18|25
1643910950000|2022-02-03 17:55:50|2625.12|2617.42|2625.88|2618.18|2625.88|2618.18|2625.12|2617.42|12
1643910960000|2022-02-03 17:56:00|2625.87|2618.17|2625.14|2617.44|2625.89|2618.19|2624.93|2617.23|23
1643910970000|2022-02-03 17:56:10|2625.18|2617.48|2625.24|2617.54|2625.84|2618.14|2625.18|2617.48|21
1643910980000|2022-02-03 17:56:20|2625.29|2617.59|2625.41|2617.71|2626.13|2618.43|2625.2|2617.5|26
1643910990000|2022-02-03 17:56:30|2625.29|2617.59|2626.58|2618.88|2626.95|2619.25|2625.22|2617.52|31
1643911000000|2022-02-03 17:56:40|2626.55|2618.85|2627.53|2619.83|2627.61|2619.91|2626.04|2618.34|33
1643911010000|2022-02-03 17:56:50|2627.64|2619.94|2625.47|2617.77|2628.01|2620.31|2625.47|2617.77|35
1643911020000|2022-02-03 17:57:00|2625.75|2618.05|2625.47|2617.77|2625.78|2618.08|2624.63|2616.93|38
1643911030000|2022-02-03 17:57:10|2625.49|2617.79|2626.42|2618.72|2627.99|2620.29|2625.49|2617.79|36
1643911040000|2022-02-03 17:57:20|2626.31|2618.61|2626.17|2618.47|2628|2620.3|2626.1|2618.4|37
1643911050000|2022-02-03 17:57:30|2626.5|2618.8|2625.03|2617.33|2626.61|2618.91|2625.03|2617.33|32
1643911060000|2022-02-03 17:57:40|2625.2|2617.5|2624.92|2617.22|2625.57|2617.87|2624.23|2616.53|33
1643911070000|2022-02-03 17:57:50|2624.62|2616.92|2624.99|2617.29|2625.06|2617.36|2624.47|2616.77|34
1643911080000|2022-02-03 17:58:00|2625.02|2617.32|2624.27|2616.57|2625.04|2617.34|2623.92|2616.22|27
1643911090000|2022-02-03 17:58:10|2623.33|2615.63|2624.31|2616.61|2624.4|2616.7|2623.33|2615.63|29
1643911100000|2022-02-03 17:58:20|2624.22|2616.52|2624.04|2616.34|2624.6|2616.9|2623.34|2615.64|32
1643911110000|2022-02-03 17:58:30|2624.28|2616.58|2625.48|2617.78|2625.51|2617.81|2623.43|2615.73|32
1643911120000|2022-02-03 17:58:40|2625.47|2617.77|2626.23|2618.53|2626.51|2618.81|2625.06|2617.36|31
1643911130000|2022-02-03 17:58:50|2626.33|2618.63|2625.37|2617.67|2626.63|2618.93|2625.37|2617.67|30
1643911140000|2022-02-03 17:59:00|2625.6|2617.9|2627.44|2619.74|2627.56|2619.86|2625.36|2617.66|32
1643911150000|2022-02-03 17:59:10|2627.59|2619.89|2628|2620.3|2628.06|2620.36|2626.18|2618.48|34
1643911160000|2022-02-03 17:59:20|2627.9|2620.2|2627.09|2619.39|2627.9|2620.2|2626.76|2619.06|30
1643911170000|2022-02-03 17:59:30|2627.1|2619.4|2625.76|2618.06|2627.1|2619.4|2625.76|2618.06|30
1643911180000|2022-02-03 17:59:40|2626.15|2618.45|2627.55|2619.85|2627.55|2619.85|2626.06|2618.36|33
1643911190000|2022-02-03 17:59:50|2627.64|2619.94|2631.4|2623.7|2632.66|2624.96|2627.45|2619.75|37
1643911200000|2022-02-03 18:00:00|2631.82|2624.12|2629.51|2621.81|2631.9|2624.2|2629.51|2621.81|36
1643911210000|2022-02-03 18:00:10|2629.04|2621.34|2628.11|2620.41|2629.53|2621.83|2628.11|2620.41|34
1643911220000|2022-02-03 18:00:20|2628.09|2620.39|2628.27|2620.57|2629.29|2621.59|2628.09|2620.39|31
1643911230000|2022-02-03 18:00:30|2628.17|2620.47|2628.49|2620.79|2628.98|2621.28|2628.17|2620.47|36
1643911240000|2022-02-03 18:00:40|2628.57|2620.87|2627.81|2620.11|2628.58|2620.88|2627.58|2619.88|35
1643911250000|2022-02-03 18:00:50|2627.89|2620.19|2628|2620.3|2628.45|2620.75|2627.52|2619.82|33
1643911260000|2022-02-03 18:01:00|2627.99|2620.29|2628.19|2620.49|2628.19|2620.49|2627.53|2619.83|35
1643911270000|2022-02-03 18:01:10|2627.89|2620.19|2627.22|2619.52|2628.16|2620.46|2627|2619.3|36
1643911280000|2022-02-03 18:01:20|2627.11|2619.41|2626.93|2619.23|2627.6|2619.9|2626.32|2618.62|33
1643911290000|2022-02-03 18:01:30|2626.88|2619.18|2626.89|2619.19|2627.3|2619.6|2626.74|2619.04|32
1643911300000|2022-02-03 18:01:40|2627.01|2619.31|2627.16|2619.46|2627.49|2619.79|2626.55|2618.85|36
1643911310000|2022-02-03 18:01:50|2627.2|2619.5|2627.08|2619.38|2627.46|2619.76|2626.81|2619.11|30
1643911320000|2022-02-03 18:02:00|2627.12|2619.42|2627.06|2619.36|2627.55|2619.85|2626.99|2619.29|33
1643911330000|2022-02-03 18:02:10|2627.02|2619.32|2625.44|2617.74|2627.2|2619.5|2625.44|2617.74|31
1643911340000|2022-02-03 18:02:20|2625.37|2617.67|2625.49|2617.79|2625.85|2618.15|2624.87|2617.17|29
1643911350000|2022-02-03 18:02:30|2625.47|2617.77|2626.21|2618.51|2626.44|2618.74|2625.34|2617.64|35
1643911360000|2022-02-03 18:02:40|2626.19|2618.49|2626.11|2618.41|2626.81|2619.11|2625.67|2617.97|33
1643911370000|2022-02-03 18:02:50|2626.21|2618.51|2626.55|2618.85|2626.55|2618.85|2625.88|2618.18|40
1643911380000|2022-02-03 18:03:00|2626.45|2618.75|2627.01|2619.31|2627.39|2619.69|2625.79|2618.09|39
1643911390000|2022-02-03 18:03:10|2627.03|2619.33|2626.45|2618.75|2627.13|2619.43|2626.45|2618.75|23
1643911400000|2022-02-03 18:03:20|2626.51|2618.81|2624.88|2617.18|2626.6|2618.9|2624.88|2617.18|35
1643911410000|2022-02-03 18:03:30|2625.05|2617.35|2624.24|2616.54|2625.34|2617.64|2624.12|2616.42|36
1643911420000|2022-02-03 18:03:40|2623.91|2616.21|2624.01|2616.31|2624.36|2616.66|2622.55|2614.85|34
1643911430000|2022-02-03 18:03:50|2623.83|2616.13|2623.5|2615.8|2623.92|2616.22|2622.58|2614.88|37
1643911440000|2022-02-03 18:04:00|2623.53|2615.83|2623|2615.3|2623.53|2615.83|2622.84|2615.14|37
1643911450000|2022-02-03 18:04:10|2623.02|2615.32|2623.63|2615.93|2624.16|2616.46|2622.9|2615.2|35
1643911460000|2022-02-03 18:04:20|2623.64|2615.94|2622.59|2614.89|2623.82|2616.12|2622.57|2614.87|26
1643911470000|2022-02-03 18:04:30|2622.86|2615.16|2622.99|2615.29|2623.26|2615.56|2622.53|2614.83|10
1643911480000|2022-02-03 18:04:40|2622.98|2615.28|2622.43|2614.73|2623|2615.3|2622.4|2614.7|19
1643911490000|2022-02-03 18:04:50|2622.45|2614.75|2622.87|2615.17|2623.11|2615.41|2622.43|2614.73|20
1643911500000|2022-02-03 18:05:00|2622.86|2615.16|2622.66|2614.96|2623.11|2615.41|2622.66|2614.96|28
1643911510000|2022-02-03 18:05:10|2622.93|2615.23|2622.93|2615.23|2622.94|2615.24|2622.66|2614.96|19
1643911520000|2022-02-03 18:05:20|2622.66|2614.96|2624.82|2617.12|2625.77|2618.07|2622.57|2614.87|34
1643911530000|2022-02-03 18:05:30|2624.52|2616.82|2624.99|2617.29|2626.06|2618.36|2624.52|2616.82|36
1643911540000|2022-02-03 18:05:40|2625.24|2617.54|2625.37|2617.67|2625.65|2617.95|2625|2617.3|29
1643911550000|2022-02-03 18:05:50|2625.58|2617.88|2623.8|2616.1|2625.66|2617.96|2623.8|2616.1|34
1643911560000|2022-02-03 18:06:00|2623.69|2615.99|2626.27|2618.57|2626.51|2618.81|2623.43|2615.73|38
1643911570000|2022-02-03 18:06:10|2626.37|2618.67|2623.72|2616.02|2626.37|2618.67|2623.72|2616.02|37
1643911580000|2022-02-03 18:06:20|2623.69|2615.99|2623.11|2615.41|2623.87|2616.17|2622.45|2614.75|34
1643911590000|2022-02-03 18:06:30|2622.9|2615.2|2622.04|2614.34|2622.9|2615.2|2621.58|2613.88|36
1643911600000|2022-02-03 18:06:40|2621.94|2614.24|2621.97|2614.27|2622.27|2614.57|2621.79|2614.09|25
1643911610000|2022-02-03 18:06:50|2621.92|2614.22|2622.03|2614.33|2622.06|2614.36|2621.42|2613.72|33
1643911620000|2022-02-03 18:07:00|2621.95|2614.25|2623.11|2615.41|2623.25|2615.55|2621.63|2613.93|20
1643911630000|2022-02-03 18:07:10|2623.21|2615.51|2623.29|2615.59|2623.89|2616.19|2623.21|2615.51|36
1643911640000|2022-02-03 18:07:20|2623.38|2615.68|2622.03|2614.33|2623.38|2615.68|2622.03|2614.33|35
1643911650000|2022-02-03 18:07:30|2621.84|2614.14|2621.84|2614.14|2622.48|2614.78|2621.54|2613.84|38
1643911660000|2022-02-03 18:07:40|2621.85|2614.15|2622.26|2614.56|2622.76|2615.06|2621.4|2613.7|36
1643911670000|2022-02-03 18:07:50|2622.13|2614.43|2622.24|2614.54|2622.37|2614.67|2621.76|2614.06|37
1643911680000|2022-02-03 18:08:00|2622.29|2614.59|2621.48|2613.78|2622.3|2614.6|2621.47|2613.77|30
1643911690000|2022-02-03 18:08:10|2621.75|2614.05|2620.72|2613.02|2621.75|2614.05|2620.72|2613.02|33
1643911700000|2022-02-03 18:08:20|2620.74|2613.04|2622.1|2614.4|2622.11|2614.41|2620.74|2613.04|32
1643911710000|2022-02-03 18:08:30|2622.09|2614.39|2622.03|2614.33|2622.26|2614.56|2621.96|2614.26|25
1643911720000|2022-02-03 18:08:40|2622.09|2614.39|2622.99|2615.29|2623.18|2615.48|2622.06|2614.36|32
1643911730000|2022-02-03 18:08:50|2623|2615.3|2623.11|2615.41|2624.33|2616.63|2622.97|2615.27|36
1643911740000|2022-02-03 18:09:00|2623.48|2615.78|2624.48|2616.78|2625.67|2617.97|2623.24|2615.54|35
1643911750000|2022-02-03 18:09:10|2624.49|2616.79|2623.56|2615.86|2624.82|2617.12|2623.52|2615.82|33
1643911760000|2022-02-03 18:09:20|2623.54|2615.84|2625.02|2617.32|2625.22|2617.52|2623.33|2615.63|40
1643911770000|2022-02-03 18:09:30|2624.94|2617.24|2623.41|2615.71|2625|2617.3|2623.39|2615.69|26
1643911780000|2022-02-03 18:09:40|2623.39|2615.69|2622.83|2615.13|2623.41|2615.71|2622.83|2615.13|16
1643911790000|2022-02-03 18:09:50|2623.12|2615.42|2621.37|2613.67|2623.12|2615.42|2621.31|2613.61|33
1643911800000|2022-02-03 18:10:00|2621.54|2613.84|2619.96|2612.26|2621.91|2614.21|2619.86|2612.16|37
1643911810000|2022-02-03 18:10:10|2619.88|2612.18|2615.93|2608.23|2620.21|2612.51|2615.93|2608.23|30
1643911820000|2022-02-03 18:10:20|2616.03|2608.33|2615.29|2607.59|2616.35|2608.65|2614.79|2607.09|37
1643911830000|2022-02-03 18:10:30|2615.31|2607.61|2615.88|2608.18|2615.88|2608.18|2615.13|2607.43|32
1643911840000|2022-02-03 18:10:40|2615.83|2608.13|2615.67|2607.97|2616.01|2608.31|2615.32|2607.62|27
1643911850000|2022-02-03 18:10:50|2615.6|2607.9|2615.85|2608.15|2616.53|2608.83|2615.6|2607.9|35
1643911860000|2022-02-03 18:11:00|2615.83|2608.13|2616.04|2608.34|2616.48|2608.78|2615.79|2608.09|37
1643911870000|2022-02-03 18:11:10|2616.05|2608.35|2616.33|2608.63|2616.33|2608.63|2615.04|2607.34|31
1643911880000|2022-02-03 18:11:20|2616.34|2608.64|2616.16|2608.46|2616.46|2608.76|2615.97|2608.27|19
1643911890000|2022-02-03 18:11:30|2616.2|2608.5|2616.31|2608.61|2616.46|2608.76|2615.68|2607.98|33
1643911900000|2022-02-03 18:11:40|2616.19|2608.49|2617.36|2609.66|2617.36|2609.66|2616.17|2608.47|25
1643911910000|2022-02-03 18:11:50|2617.3|2609.6|2619.51|2611.81|2619.67|2611.97|2616.96|2609.26|27
1643911920000|2022-02-03 18:12:00|2619.41|2611.71|2618.22|2610.52|2619.41|2611.71|2618.07|2610.37|28
1643911930000|2022-02-03 18:12:10|2618.19|2610.49|2617.52|2609.82|2618.19|2610.49|2616.97|2609.27|35
1643911940000|2022-02-03 18:12:20|2617.68|2609.98|2618.44|2610.74|2618.73|2611.03|2617.4|2609.7|37
1643911950000|2022-02-03 18:12:30|2618.22|2610.52|2617.36|2609.66|2618.45|2610.75|2616.77|2609.07|37
1643911960000|2022-02-03 18:12:40|2617.35|2609.65|2617.64|2609.94|2618.05|2610.35|2617.06|2609.36|33
1643911970000|2022-02-03 18:12:50|2617.65|2609.95|2615.52|2607.82|2617.8|2610.1|2615.18|2607.48|36
1643911980000|2022-02-03 18:13:00|2615.67|2607.97|2615.01|2607.31|2616.17|2608.47|2614.57|2606.87|31
1643911990000|2022-02-03 18:13:10|2615.04|2607.34|2617.16|2609.46|2617.51|2609.81|2614.95|2607.25|35
1643912000000|2022-02-03 18:13:20|2617.34|2609.64|2617.3|2609.6|2619.06|2611.36|2616.87|2609.17|38
1643912010000|2022-02-03 18:13:30|2617.32|2609.62|2618.14|2610.44|2618.67|2610.97|2617.28|2609.58|34
1643912020000|2022-02-03 18:13:40|2618.15|2610.45|2618.72|2611.02|2619.54|2611.84|2618.15|2610.45|35
1643912030000|2022-02-03 18:13:50|2618.55|2610.85|2618.59|2610.89|2619.21|2611.51|2618.46|2610.76|34
1643912040000|2022-02-03 18:14:00|2618.62|2610.92|2617.43|2609.73|2618.76|2611.06|2617.09|2609.39|40
1643912050000|2022-02-03 18:14:10|2617.32|2609.62|2617.07|2609.37|2617.33|2609.63|2616.96|2609.26|29
1643912060000|2022-02-03 18:14:20|2617.22|2609.52|2617.97|2610.27|2618.1|2610.4|2617.22|2609.52|26
1643912070000|2022-02-03 18:14:30|2617.96|2610.26|2618.7|2611|2618.8|2611.1|2617.96|2610.26|23
1643912080000|2022-02-03 18:14:40|2618.69|2610.99|2620.08|2612.38|2620.2|2612.5|2618.53|2610.83|33
1643912090000|2022-02-03 18:14:50|2620.25|2612.55|2619.57|2611.87|2620.43|2612.73|2619.57|2611.87|28
1643912100000|2022-02-03 18:15:00|2619.68|2611.98|2621.1|2613.4|2621.1|2613.4|2619.29|2611.59|38
1643912110000|2022-02-03 18:15:10|2621.11|2613.41|2622.46|2614.76|2623.08|2615.38|2621.11|2613.41|27
1643912120000|2022-02-03 18:15:20|2622.47|2614.77|2621.31|2613.61|2623.02|2615.32|2621.31|2613.61|31
1643912130000|2022-02-03 18:15:30|2621.56|2613.86|2621.16|2613.46|2621.56|2613.86|2620.38|2612.68|36
1643912140000|2022-02-03 18:15:40|2621.17|2613.47|2621.66|2613.96|2622.03|2614.33|2621.04|2613.34|32
1643912150000|2022-02-03 18:15:50|2621.69|2613.99|2621.32|2613.62|2621.8|2614.1|2620.86|2613.16|37
1643912160000|2022-02-03 18:16:00|2621.23|2613.53|2622.96|2615.26|2624.44|2616.74|2621.23|2613.53|37
1643912170000|2022-02-03 18:16:10|2622.99|2615.29|2621.66|2613.96|2623.08|2615.38|2621.66|2613.96|40
1643912180000|2022-02-03 18:16:20|2621.73|2614.03|2621.03|2613.33|2621.87|2614.17|2620.77|2613.07|35
1643912190000|2022-02-03 18:16:30|2620.57|2612.87|2620.29|2612.59|2621.08|2613.38|2620.22|2612.52|33
1643912200000|2022-02-03 18:16:40|2619.9|2612.2|2619.81|2612.11|2620.22|2612.52|2619.76|2612.06|24
1643912210000|2022-02-03 18:16:50|2619.82|2612.12|2619.91|2612.21|2620.06|2612.36|2619.81|2612.11|19
1643912220000|2022-02-03 18:17:00|2619.98|2612.28|2617.52|2609.82|2619.98|2612.28|2617.42|2609.72|33
1643912230000|2022-02-03 18:17:10|2617.61|2609.91|2618.26|2610.56|2618.42|2610.72|2617.5|2609.8|37
1643912240000|2022-02-03 18:17:20|2618.15|2610.45|2618.64|2610.94|2618.68|2610.98|2618.05|2610.35|35
1643912250000|2022-02-03 18:17:30|2618.61|2610.91|2617.24|2609.54|2618.84|2611.14|2617.24|2609.54|37
1643912260000|2022-02-03 18:17:40|2617.16|2609.46|2617.7|2610|2617.86|2610.16|2617.16|2609.46|32
1643912270000|2022-02-03 18:17:50|2617.73|2610.03|2617.92|2610.22|2617.95|2610.25|2617.6|2609.9|34
1643912280000|2022-02-03 18:18:00|2617.93|2610.23|2617.84|2610.14|2617.93|2610.23|2617.35|2609.65|34
1643912290000|2022-02-03 18:18:10|2617.8|2610.1|2617.71|2610.01|2617.82|2610.12|2617.39|2609.69|29
1643912300000|2022-02-03 18:18:20|2617.69|2609.99|2617.93|2610.23|2617.93|2610.23|2617.37|2609.67|31
1643912310000|2022-02-03 18:18:30|2618.02|2610.32|2618.38|2610.68|2618.44|2610.74|2617.93|2610.23|32
1643912320000|2022-02-03 18:18:40|2618.3|2610.6|2616.94|2609.24|2618.3|2610.6|2615.28|2607.58|37
1643912330000|2022-02-03 18:18:50|2616.98|2609.28|2617.9|2610.2|2618.25|2610.55|2616.98|2609.28|34
1643912340000|2022-02-03 18:19:00|2617.92|2610.22|2616.82|2609.12|2618.29|2610.59|2616.68|2608.98|38
1643912350000|2022-02-03 18:19:10|2617|2609.3|2616.73|2609.03|2617.05|2609.35|2615.96|2608.26|28
1643912360000|2022-02-03 18:19:20|2616.75|2609.05|2616.85|2609.15|2617.66|2609.96|2616.44|2608.74|32
1643912370000|2022-02-03 18:19:30|2616.51|2608.81|2616.25|2608.55|2616.82|2609.12|2616.12|2608.42|37
1643912380000|2022-02-03 18:19:40|2616.26|2608.56|2616.87|2609.17|2616.87|2609.17|2615.92|2608.22|33
1643912390000|2022-02-03 18:19:50|2616.8|2609.1|2616.44|2608.74|2616.8|2609.1|2616.17|2608.47|30
1643912400000|2022-02-03 18:20:00|2616.3|2608.6|2614.9|2607.2|2616.4|2608.7|2614.9|2607.2|35
1643912410000|2022-02-03 18:20:10|2614.91|2607.21|2615.04|2607.34|2615.88|2608.18|2614.36|2606.66|40
1643912420000|2022-02-03 18:20:20|2615.23|2607.53|2614.99|2607.29|2615.37|2607.67|2614.89|2607.19|33
1643912430000|2022-02-03 18:20:30|2614.98|2607.28|2615.53|2607.83|2615.56|2607.86|2614.84|2607.14|21
1643912440000|2022-02-03 18:20:40|2615.57|2607.87|2616.81|2609.11|2616.81|2609.11|2615.54|2607.84|29
1643912450000|2022-02-03 18:20:50|2616.65|2608.95|2617.64|2609.94|2618.85|2611.15|2616.57|2608.87|37
1643912460000|2022-02-03 18:21:00|2617.56|2609.86|2618.32|2610.62|2618.77|2611.07|2617.56|2609.86|37
1643912470000|2022-02-03 18:21:10|2618.35|2610.65|2621.06|2613.36|2621.06|2613.36|2618.32|2610.62|37
1643912480000|2022-02-03 18:21:20|2620.79|2613.09|2620.89|2613.19|2621.07|2613.37|2620.57|2612.87|37
1643912490000|2022-02-03 18:21:30|2620.85|2613.15|2622.03|2614.33|2622.24|2614.54|2620.84|2613.14|31
1643912500000|2022-02-03 18:21:40|2622.07|2614.37|2621.37|2613.67|2622.45|2614.75|2621.37|2613.67|36
1643912510000|2022-02-03 18:21:50|2621.36|2613.66|2621.32|2613.62|2621.43|2613.73|2620.93|2613.23|31
1643912520000|2022-02-03 18:22:00|2621.28|2613.58|2621.02|2613.32|2621.36|2613.66|2620.66|2612.96|35
1643912530000|2022-02-03 18:22:10|2621.35|2613.65|2622.89|2615.19|2622.89|2615.19|2621.35|2613.65|35
1643912540000|2022-02-03 18:22:20|2622.83|2615.13|2623.6|2615.9|2623.6|2615.9|2622.76|2615.06|29
1643912550000|2022-02-03 18:22:30|2623.49|2615.79|2623.02|2615.32|2623.67|2615.97|2623.02|2615.32|32
1643912560000|2022-02-03 18:22:40|2623|2615.3|2623.73|2616.03|2623.77|2616.07|2622.83|2615.13|33
1643912570000|2022-02-03 18:22:50|2623.36|2615.66|2624.37|2616.67|2624.75|2617.05|2623.36|2615.66|33
1643912580000|2022-02-03 18:23:00|2623.92|2616.22|2623.66|2615.96|2624.35|2616.65|2623.18|2615.48|38
1643912590000|2022-02-03 18:23:10|2623.83|2616.13|2622.64|2614.94|2623.89|2616.19|2622.44|2614.74|28
1643912600000|2022-02-03 18:23:20|2622.69|2614.99|2622.52|2614.82|2622.75|2615.05|2622.05|2614.35|35
1643912610000|2022-02-03 18:23:30|2622.45|2614.75|2622.43|2614.73|2622.65|2614.95|2622.34|2614.64|31
1643912620000|2022-02-03 18:23:40|2622.42|2614.72|2623.35|2615.65|2623.39|2615.69|2622.39|2614.69|33
1643912630000|2022-02-03 18:23:50|2623.26|2615.56|2622.83|2615.13|2623.38|2615.68|2622.74|2615.04|35
1643912640000|2022-02-03 18:24:00|2622.85|2615.15|2622.36|2614.66|2622.96|2615.26|2622.23|2614.53|30
1643912650000|2022-02-03 18:24:10|2622.35|2614.65|2622.1|2614.4|2622.41|2614.71|2622.1|2614.4|20
1643912660000|2022-02-03 18:24:20|2622.22|2614.52|2622.46|2614.76|2622.65|2614.95|2621.97|2614.27|22
1643912670000|2022-02-03 18:24:30|2622.14|2614.44|2622.63|2614.93|2622.63|2614.93|2622.05|2614.35|30
1643912680000|2022-02-03 18:24:40|2622.64|2614.94|2622.32|2614.62|2622.76|2615.06|2622.32|2614.62|25
1643912690000|2022-02-03 18:24:50|2622.56|2614.86|2622.44|2614.74|2622.56|2614.86|2621.71|2614.01|30
1643912700000|2022-02-03 18:25:00|2621.38|2613.68|2620.96|2613.26|2621.4|2613.7|2620.87|2613.17|36
1643912710000|2022-02-03 18:25:10|2621.09|2613.39|2619.85|2612.15|2621.31|2613.61|2619.85|2612.15|36
1643912720000|2022-02-03 18:25:20|2619.9|2612.2|2621.48|2613.78|2622.14|2614.44|2619.88|2612.18|37
1643912730000|2022-02-03 18:25:30|2621.47|2613.77|2621.29|2613.59|2621.8|2614.1|2621.28|2613.58|30
1643912740000|2022-02-03 18:25:40|2621.28|2613.58|2620.4|2612.7|2621.28|2613.58|2619.76|2612.06|30
1643912750000|2022-02-03 18:25:50|2620.42|2612.72|2620.4|2612.7|2620.58|2612.88|2620.24|2612.54|38
1643912760000|2022-02-03 18:26:00|2620.28|2612.58|2620.07|2612.37|2620.48|2612.78|2619.97|2612.27|27
1643912770000|2022-02-03 18:26:10|2620.06|2612.36|2619.92|2612.22|2620.23|2612.53|2619.51|2611.81|27
1643912780000|2022-02-03 18:26:20|2619.91|2612.21|2619.1|2611.4|2620.04|2612.34|2619.08|2611.38|29
1643912790000|2022-02-03 18:26:30|2619.16|2611.46|2616.72|2609.02|2619.16|2611.46|2616.66|2608.96|31
1643912800000|2022-02-03 18:26:40|2617.34|2609.64|2616.6|2608.9|2617.34|2609.64|2616.6|2608.9|27
1643912810000|2022-02-03 18:26:50|2616.73|2609.03|2616.52|2608.82|2616.77|2609.07|2616.47|2608.77|27
1643912820000|2022-02-03 18:27:00|2616.65|2608.95|2616.3|2608.6|2616.7|2609|2615.96|2608.26|22
1643912830000|2022-02-03 18:27:10|2616.25|2608.55|2616.59|2608.89|2616.59|2608.89|2616.24|2608.54|24
1643912840000|2022-02-03 18:27:20|2616.51|2608.81|2618.33|2610.63|2618.36|2610.66|2616.41|2608.71|31
1643912850000|2022-02-03 18:27:30|2618.3|2610.6|2617.58|2609.88|2618.3|2610.6|2616.96|2609.26|34
1643912860000|2022-02-03 18:27:40|2617.51|2609.81|2617.35|2609.65|2617.76|2610.06|2617.21|2609.51|39
1643912870000|2022-02-03 18:27:50|2617.32|2609.62|2617.13|2609.43|2617.55|2609.85|2616.59|2608.89|35
1643912880000|2022-02-03 18:28:00|2617.05|2609.35|2617.81|2610.11|2617.81|2610.11|2616.59|2608.89|36
1643912890000|2022-02-03 18:28:10|2617.72|2610.02|2617.75|2610.05|2618.34|2610.64|2617.64|2609.94|34
1643912900000|2022-02-03 18:28:20|2617.83|2610.13|2616.86|2609.16|2617.83|2610.13|2616.69|2608.99|35
1643912910000|2022-02-03 18:28:30|2616.84|2609.14|2617.29|2609.59|2617.35|2609.65|2616.71|2609.01|25
1643912920000|2022-02-03 18:28:40|2617.31|2609.61|2617.05|2609.35|2617.31|2609.61|2616.82|2609.12|33
1643912930000|2022-02-03 18:28:50|2617.17|2609.47|2616.96|2609.26|2617.56|2609.86|2616.96|2609.26|30
1643912940000|2022-02-03 18:29:00|2616.86|2609.16|2616.97|2609.27|2617.21|2609.51|2616.65|2608.95|30
1643912950000|2022-02-03 18:29:10|2616.95|2609.25|2616.2|2608.5|2617.01|2609.31|2616.06|2608.36|15
1643912960000|2022-02-03 18:29:20|2616.16|2608.46|2615.83|2608.13|2616.16|2608.46|2615.15|2607.45|29
1643912970000|2022-02-03 18:29:30|2615.9|2608.2|2615.89|2608.19|2616.06|2608.36|2615.17|2607.47|36
1643912980000|2022-02-03 18:29:40|2615.65|2607.95|2615.6|2607.9|2616.11|2608.41|2615.32|2607.62|24
1643912990000|2022-02-03 18:29:50|2615.47|2607.77|2616.82|2609.12|2616.82|2609.12|2615.41|2607.71|34
1643913000000|2022-02-03 18:30:00|2616.67|2608.97|2617.02|2609.32|2617.57|2609.87|2616.5|2608.8|30
1643913010000|2022-02-03 18:30:10|2616.99|2609.29|2616.67|2608.97|2617.13|2609.43|2616.59|2608.89|31
1643913020000|2022-02-03 18:30:20|2616.7|2609|2616.7|2609|2616.83|2609.13|2616.48|2608.78|28
1643913030000|2022-02-03 18:30:30|2616.69|2608.99|2616.93|2609.23|2617|2609.3|2615.62|2607.92|27
1643913040000|2022-02-03 18:30:40|2616.88|2609.18|2624.2|2616.5|2624.96|2617.26|2616.78|2609.08|36
1643913050000|2022-02-03 18:30:50|2623.97|2616.27|2624.34|2616.64|2624.67|2616.97|2623.08|2615.38|31
1643913060000|2022-02-03 18:31:00|2624.38|2616.68|2623.39|2615.69|2625.4|2617.7|2623.16|2615.46|38
1643913070000|2022-02-03 18:31:10|2623.3|2615.6|2622.89|2615.19|2623.45|2615.75|2622.79|2615.09|28
1643913080000|2022-02-03 18:31:20|2622.74|2615.04|2622.52|2614.82|2622.88|2615.18|2622.15|2614.45|32
1643913090000|2022-02-03 18:31:30|2622.5|2614.8|2623.16|2615.46|2623.16|2615.46|2622.35|2614.65|32
1643913100000|2022-02-03 18:31:40|2623.47|2615.77|2623.23|2615.53|2623.71|2616.01|2623.09|2615.39|33
1643913110000|2022-02-03 18:31:50|2623.25|2615.55|2623.77|2616.07|2623.93|2616.23|2622.92|2615.22|33
1643913120000|2022-02-03 18:32:00|2623.51|2615.81|2622.23|2614.53|2623.69|2615.99|2621.93|2614.23|37
1643913130000|2022-02-03 18:32:10|2622.08|2614.38|2621.93|2614.23|2622.53|2614.83|2621.66|2613.96|33
1643913140000|2022-02-03 18:32:20|2621.9|2614.2|2622.69|2614.99|2622.98|2615.28|2621.9|2614.2|34
1643913150000|2022-02-03 18:32:30|2622.53|2614.83|2622.55|2614.85|2622.75|2615.05|2622.18|2614.48|37
1643913160000|2022-02-03 18:32:40|2622.49|2614.79|2623|2615.3|2623.21|2615.51|2622.35|2614.65|34
1643913170000|2022-02-03 18:32:50|2622.92|2615.22|2623.15|2615.45|2623.35|2615.65|2622.92|2615.22|34
1643913180000|2022-02-03 18:33:00|2623.09|2615.39|2623.88|2616.18|2624.28|2616.58|2623.09|2615.39|36
1643913190000|2022-02-03 18:33:10|2623.87|2616.17|2624.13|2616.43|2624.26|2616.56|2623.46|2615.76|34
1643913200000|2022-02-03 18:33:20|2624.28|2616.58|2624.53|2616.83|2625.08|2617.38|2624.28|2616.58|31
1643913210000|2022-02-03 18:33:30|2624.5|2616.8|2624.47|2616.77|2624.83|2617.13|2623.92|2616.22|38
1643913220000|2022-02-03 18:33:40|2624.12|2616.42|2624.14|2616.44|2624.33|2616.63|2623.64|2615.94|31
1643913230000|2022-02-03 18:33:50|2623.97|2616.27|2624.98|2617.28|2625.01|2617.31|2623.97|2616.27|33
1643913240000|2022-02-03 18:34:00|2624.99|2617.29|2625.83|2618.13|2626.55|2618.85|2624.67|2616.97|34
1643913250000|2022-02-03 18:34:10|2625.87|2618.17|2626.15|2618.45|2626.33|2618.63|2625.87|2618.17|31
1643913260000|2022-02-03 18:34:20|2626.12|2618.42|2625.6|2617.9|2626.22|2618.52|2625.6|2617.9|26
1643913270000|2022-02-03 18:34:30|2625.7|2618|2625.59|2617.89|2626.01|2618.31|2625.5|2617.8|34
1643913280000|2022-02-03 18:34:40|2625.65|2617.95|2625.95|2618.25|2625.95|2618.25|2625.65|2617.95|22
1643913290000|2022-02-03 18:34:50|2625.94|2618.24|2625.88|2618.18|2626.09|2618.39|2625.76|2618.06|25
1643913300000|2022-02-03 18:35:00|2625.79|2618.09|2624.76|2617.06|2625.9|2618.2|2623.75|2616.05|39
1643913310000|2022-02-03 18:35:10|2625.06|2617.36|2624.99|2617.29|2625.34|2617.64|2624.91|2617.21|32
1643913320000|2022-02-03 18:35:20|2625.03|2617.33|2625.17|2617.47|2625.51|2617.81|2624.97|2617.27|30
1643913330000|2022-02-03 18:35:30|2625.18|2617.48|2625.33|2617.63|2625.53|2617.83|2625.03|2617.33|31
1643913340000|2022-02-03 18:35:40|2625.28|2617.58|2625.36|2617.66|2625.69|2617.99|2625.08|2617.38|31
1643913350000|2022-02-03 18:35:50|2625.34|2617.64|2625.79|2618.09|2625.79|2618.09|2625.28|2617.58|30
1643913360000|2022-02-03 18:36:00|2625.71|2618.01|2625.86|2618.16|2625.88|2618.18|2625.27|2617.57|20
1643913370000|2022-02-03 18:36:10|2625.99|2618.29|2625.46|2617.76|2625.99|2618.29|2625.08|2617.38|26
1643913380000|2022-02-03 18:36:20|2625.8|2618.1|2626.07|2618.37|2626.07|2618.37|2625.52|2617.82|35
1643913390000|2022-02-03 18:36:30|2625.97|2618.27|2625.93|2618.23|2626.04|2618.34|2624.91|2617.21|38
1643913400000|2022-02-03 18:36:40|2626.07|2618.37|2626.69|2618.99|2626.94|2619.24|2626|2618.3|38
1643913410000|2022-02-03 18:36:50|2626.68|2618.98|2627.79|2620.09|2627.98|2620.28|2626.48|2618.78|32
1643913420000|2022-02-03 18:37:00|2627.96|2620.26|2627.45|2619.75|2627.96|2620.26|2626.49|2618.79|39
1643913430000|2022-02-03 18:37:10|2627.54|2619.84|2628.05|2620.35|2629.54|2621.84|2627.54|2619.84|36
1643913440000|2022-02-03 18:37:20|2628|2620.3|2628.89|2621.19|2628.89|2621.19|2627.66|2619.96|40
1643913450000|2022-02-03 18:37:30|2628.78|2621.08|2629.93|2622.23|2630.84|2623.14|2628.48|2620.78|39
1643913460000|2022-02-03 18:37:40|2629.96|2622.26|2629.71|2622.01|2630.21|2622.51|2629.35|2621.65|34
1643913470000|2022-02-03 18:37:50|2629.7|2622|2629.39|2621.69|2629.78|2622.08|2626.98|2619.28|35
1643913480000|2022-02-03 18:38:00|2629.49|2621.79|2628.6|2620.9|2629.61|2621.91|2628.39|2620.69|30
1643913490000|2022-02-03 18:38:10|2628.5|2620.8|2628.96|2621.26|2629.24|2621.54|2628.09|2620.39|33
1643913500000|2022-02-03 18:38:20|2629|2621.3|2627.75|2620.05|2629.03|2621.33|2627.25|2619.55|36
1643913510000|2022-02-03 18:38:30|2627.85|2620.15|2628.1|2620.4|2628.19|2620.49|2627.18|2619.48|36
1643913520000|2022-02-03 18:38:40|2628.12|2620.42|2627.87|2620.17|2628.4|2620.7|2627.71|2620.01|34
1643913530000|2022-02-03 18:38:50|2627.99|2620.29|2628.8|2621.1|2629.03|2621.33|2627.86|2620.16|29
1643913540000|2022-02-03 18:39:00|2628.62|2620.92|2627.53|2619.83|2628.62|2620.92|2627.53|2619.83|32
1643913550000|2022-02-03 18:39:10|2627.4|2619.7|2628.48|2620.78|2628.8|2621.1|2627.2|2619.5|33
1643913560000|2022-02-03 18:39:20|2628.47|2620.77|2627.73|2620.03|2628.54|2620.84|2627.68|2619.98|33
1643913570000|2022-02-03 18:39:30|2627.81|2620.11|2628.27|2620.57|2628.27|2620.57|2627.71|2620.01|29
1643913580000|2022-02-03 18:39:40|2628.2|2620.5|2627.84|2620.14|2628.32|2620.62|2627.47|2619.77|31
1643913590000|2022-02-03 18:39:50|2627.79|2620.09|2628.04|2620.34|2628.16|2620.46|2627.46|2619.76|26
1643913600000|2022-02-03 18:40:00|2627.61|2619.91|2628.8|2621.1|2629.28|2621.58|2627.61|2619.91|33
1643913610000|2022-02-03 18:40:10|2628.79|2621.09|2629.99|2622.29|2630.47|2622.77|2628.61|2620.91|34
1643913620000|2022-02-03 18:40:20|2630.2|2622.5|2629.01|2621.31|2630.59|2622.89|2628.97|2621.27|30
1643913630000|2022-02-03 18:40:30|2629.43|2621.73|2629.46|2621.76|2629.64|2621.94|2628.87|2621.17|28
1643913640000|2022-02-03 18:40:40|2629.68|2621.98|2630.89|2623.19|2631.19|2623.49|2629|2621.3|29
1643913650000|2022-02-03 18:40:50|2631.33|2623.63|2630.5|2622.8|2631.33|2623.63|2630.38|2622.68|23
1643913660000|2022-02-03 18:41:00|2630.57|2622.87|2631.05|2623.35|2631.27|2623.57|2630.42|2622.72|24
1643913670000|2022-02-03 18:41:10|2631.45|2623.75|2631.98|2624.28|2632.51|2624.81|2630.97|2623.27|34
1643913680000|2022-02-03 18:41:20|2632.35|2624.65|2632.41|2624.71|2632.72|2625.02|2631.87|2624.17|21
1643913690000|2022-02-03 18:41:30|2632.4|2624.7|2632.64|2624.94|2632.89|2625.19|2632.31|2624.61|34
1643913700000|2022-02-03 18:41:40|2632.63|2624.93|2632.13|2624.43|2632.65|2624.95|2632.11|2624.41|18
1643913710000|2022-02-03 18:41:50|2632.17|2624.47|2632.47|2624.77|2632.51|2624.81|2632.16|2624.46|28
1643913720000|2022-02-03 18:42:00|2632.48|2624.78|2632.8|2625.1|2632.9|2625.2|2632.48|2624.78|30
1643913730000|2022-02-03 18:42:10|2632.82|2625.12|2632.93|2625.23|2632.95|2625.25|2632.72|2625.02|23
1643913740000|2022-02-03 18:42:20|2632.95|2625.25|2631.51|2623.81|2632.96|2625.26|2630.76|2623.06|32
1643913750000|2022-02-03 18:42:30|2631.48|2623.78|2631.76|2624.06|2631.95|2624.25|2630.77|2623.07|30
1643913760000|2022-02-03 18:42:40|2631.91|2624.21|2634.18|2626.48|2634.18|2626.48|2631.91|2624.21|33
1643913770000|2022-02-03 18:42:50|2634.04|2626.34|2639.19|2631.49|2639.29|2631.59|2634.04|2626.34|37
1643913780000|2022-02-03 18:43:00|2639.22|2631.52|2637.55|2629.85|2639.67|2631.97|2637.5|2629.8|35
1643913790000|2022-02-03 18:43:10|2637.58|2629.88|2635.89|2628.19|2637.58|2629.88|2635.64|2627.94|38
1643913800000|2022-02-03 18:43:20|2635.85|2628.15|2635.48|2627.78|2636.4|2628.7|2635.33|2627.63|33
1643913810000|2022-02-03 18:43:30|2635.55|2627.85|2635.73|2628.03|2636.46|2628.76|2635.55|2627.85|36
1643913820000|2022-02-03 18:43:40|2635.81|2628.11|2635.49|2627.79|2635.94|2628.24|2635.1|2627.4|29
1643913830000|2022-02-03 18:43:50|2635.43|2627.73|2634.85|2627.15|2635.48|2627.78|2634.72|2627.02|35
1643913840000|2022-02-03 18:44:00|2634.81|2627.11|2636.12|2628.42|2636.76|2629.06|2634.81|2627.11|37
1643913850000|2022-02-03 18:44:10|2636.13|2628.43|2635.38|2627.68|2636.53|2628.83|2635.02|2627.32|37
1643913860000|2022-02-03 18:44:20|2635.39|2627.69|2634.85|2627.15|2635.39|2627.69|2634.49|2626.79|35
1643913870000|2022-02-03 18:44:30|2635.28|2627.58|2636.6|2628.9|2636.6|2628.9|2634.78|2627.08|30
1643913880000|2022-02-03 18:44:40|2636.57|2628.87|2634.86|2627.16|2636.57|2628.87|2634.44|2626.74|40
1643913890000|2022-02-03 18:44:50|2634.46|2626.76|2634.57|2626.87|2635.08|2627.38|2634.46|2626.76|34
1643913900000|2022-02-03 18:45:00|2634.55|2626.85|2635.18|2627.48|2635.31|2627.61|2634.45|2626.75|31
1643913910000|2022-02-03 18:45:10|2635.17|2627.47|2633.38|2625.68|2635.17|2627.47|2633.29|2625.59|31
1643913920000|2022-02-03 18:45:20|2633.69|2625.99|2635.23|2627.53|2635.23|2627.53|2633.62|2625.92|30
1643913930000|2022-02-03 18:45:30|2635.28|2627.58|2635.41|2627.71|2635.54|2627.84|2635.05|2627.35|28
1643913940000|2022-02-03 18:45:40|2635.19|2627.49|2635.35|2627.65|2636.23|2628.53|2635.13|2627.43|34
1643913950000|2022-02-03 18:45:50|2635.34|2627.64|2635.58|2627.88|2636|2628.3|2635.34|2627.64|31
1643913960000|2022-02-03 18:46:00|2635.57|2627.87|2637.41|2629.71|2637.42|2629.72|2635.42|2627.72|33
1643913970000|2022-02-03 18:46:10|2637.04|2629.34|2637.31|2629.61|2637.53|2629.83|2636.98|2629.28|34
1643913980000|2022-02-03 18:46:20|2637.37|2629.67|2636.21|2628.51|2637.37|2629.67|2635.6|2627.9|37
1643913990000|2022-02-03 18:46:30|2636.22|2628.52|2636.67|2628.97|2636.68|2628.98|2635.69|2627.99|31
1643914000000|2022-02-03 18:46:40|2636.73|2629.03|2638.99|2631.29|2638.99|2631.29|2636.57|2628.87|28
1643914010000|2022-02-03 18:46:50|2639.17|2631.47|2639.44|2631.74|2639.65|2631.95|2638.78|2631.08|39
1643914020000|2022-02-03 18:47:00|2639.51|2631.81|2637.52|2629.82|2639.51|2631.81|2637.52|2629.82|39
1643914030000|2022-02-03 18:47:10|2637.49|2629.79|2635.5|2627.8|2637.51|2629.81|2635.09|2627.39|40
1643914040000|2022-02-03 18:47:20|2635.49|2627.79|2635.46|2627.76|2635.54|2627.84|2635.04|2627.34|36
1643914050000|2022-02-03 18:47:30|2635.37|2627.67|2636.21|2628.51|2636.49|2628.79|2634.99|2627.29|32
1643914060000|2022-02-03 18:47:40|2636.26|2628.56|2636.33|2628.63|2636.39|2628.69|2634.6|2626.9|36
1643914070000|2022-02-03 18:47:50|2636.37|2628.67|2636.23|2628.53|2636.5|2628.8|2636.23|2628.53|31
1643914080000|2022-02-03 18:48:00|2636.22|2628.52|2636.09|2628.39|2636.33|2628.63|2636.02|2628.32|26
1643914090000|2022-02-03 18:48:10|2636.05|2628.35|2635.83|2628.13|2636.05|2628.35|2634.81|2627.11|35
1643914100000|2022-02-03 18:48:20|2635.88|2628.18|2634.67|2626.97|2635.88|2628.18|2634.47|2626.77|35
1643914110000|2022-02-03 18:48:30|2634.66|2626.96|2634.82|2627.12|2635.01|2627.31|2634.51|2626.81|34
1643914120000|2022-02-03 18:48:40|2634.75|2627.05|2635.13|2627.43|2635.24|2627.54|2634.52|2626.82|33
1643914130000|2022-02-03 18:48:50|2635.27|2627.57|2635.14|2627.44|2635.27|2627.57|2634.91|2627.21|28
1643914140000|2022-02-03 18:49:00|2635.2|2627.5|2635.1|2627.4|2635.23|2627.53|2635.02|2627.32|23
1643914150000|2022-02-03 18:49:10|2635.18|2627.48|2633.73|2626.03|2635.19|2627.49|2633.49|2625.79|27
1643914160000|2022-02-03 18:49:20|2633.77|2626.07|2634.39|2626.69|2634.74|2627.04|2633.77|2626.07|37
1643914170000|2022-02-03 18:49:30|2634.38|2626.68|2633.92|2626.22|2634.45|2626.75|2633.69|2625.99|29
1643914180000|2022-02-03 18:49:40|2634.41|2626.71|2633.56|2625.86|2634.41|2626.71|2633.49|2625.79|31
1643914190000|2022-02-03 18:49:50|2633.5|2625.8|2633.91|2626.21|2634.33|2626.63|2633.18|2625.48|36
1643914200000|2022-02-03 18:50:00|2634.52|2626.82|2633.92|2626.22|2634.59|2626.89|2633.79|2626.09|29
1643914210000|2022-02-03 18:50:10|2633.48|2625.78|2632.72|2625.02|2633.63|2625.93|2632.16|2624.46|38
1643914220000|2022-02-03 18:50:20|2632.3|2624.6|2633.04|2625.34|2633.52|2625.82|2632.3|2624.6|36
1643914230000|2022-02-03 18:50:30|2633.33|2625.63|2633.22|2625.52|2633.33|2625.63|2633.01|2625.31|29
1643914240000|2022-02-03 18:50:40|2633.24|2625.54|2633.03|2625.33|2633.28|2625.58|2633|2625.3|13
1643914250000|2022-02-03 18:50:50|2633.04|2625.34|2633.43|2625.73|2633.45|2625.75|2632.78|2625.08|25
1643914260000|2022-02-03 18:51:00|2633.44|2625.74|2634.05|2626.35|2635.06|2627.36|2633.44|2625.74|37
1643914270000|2022-02-03 18:51:10|2633.98|2626.28|2633.53|2625.83|2634.06|2626.36|2633.23|2625.53|36
1643914280000|2022-02-03 18:51:20|2633.55|2625.85|2634.03|2626.33|2634.23|2626.53|2633.55|2625.85|28
1643914290000|2022-02-03 18:51:30|2634.19|2626.49|2632.14|2624.44|2634.2|2626.5|2632.14|2624.44|31
1643914300000|2022-02-03 18:51:40|2632.13|2624.43|2632.72|2625.02|2633.9|2626.2|2632.13|2624.43|33
1643914310000|2022-02-03 18:51:50|2632.69|2624.99|2631.37|2623.67|2632.83|2625.13|2631.16|2623.46|37
1643914320000|2022-02-03 18:52:00|2631.33|2623.63|2630.83|2623.13|2631.46|2623.76|2630.72|2623.02|35
1643914330000|2022-02-03 18:52:10|2630.65|2622.95|2627.59|2619.89|2630.84|2623.14|2627.15|2619.45|34
1643914340000|2022-02-03 18:52:20|2627.69|2619.99|2629.08|2621.38|2629.61|2621.91|2627.69|2619.99|32
1643914350000|2022-02-03 18:52:30|2629.07|2621.37|2628.04|2620.34|2629.15|2621.45|2627.89|2620.19|31
1643914360000|2022-02-03 18:52:40|2628.03|2620.33|2627.23|2619.53|2628.6|2620.9|2627.16|2619.46|35
1643914370000|2022-02-03 18:52:50|2627.26|2619.56|2627.24|2619.54|2627.97|2620.27|2627.24|2619.54|34
1643914380000|2022-02-03 18:53:00|2627.26|2619.56|2627.14|2619.44|2627.43|2619.73|2627.1|2619.4|28
1643914390000|2022-02-03 18:53:10|2627.3|2619.6|2626.85|2619.15|2627.3|2619.6|2625.43|2617.73|37
1643914400000|2022-02-03 18:53:20|2626.92|2619.22|2626.61|2618.91|2627.54|2619.84|2626.46|2618.76|38
1643914410000|2022-02-03 18:53:30|2626.54|2618.84|2629.31|2621.61|2629.48|2621.78|2626.54|2618.84|34
1643914420000|2022-02-03 18:53:40|2629.29|2621.59|2629.78|2622.08|2630.64|2622.94|2629.22|2621.52|36
1643914430000|2022-02-03 18:53:50|2629.69|2621.99|2628.7|2621|2630.13|2622.43|2628.7|2621|33
1643914440000|2022-02-03 18:54:00|2628.88|2621.18|2629.58|2621.88|2630.41|2622.71|2628.88|2621.18|35
1643914450000|2022-02-03 18:54:10|2629.57|2621.87|2629.77|2622.07|2629.9|2622.2|2629.5|2621.8|34
1643914460000|2022-02-03 18:54:20|2629.69|2621.99|2630.42|2622.72|2630.42|2622.72|2629.56|2621.86|32
1643914470000|2022-02-03 18:54:30|2630.5|2622.8|2629.34|2621.64|2630.59|2622.89|2629.02|2621.32|35
1643914480000|2022-02-03 18:54:40|2629.71|2622.01|2629.4|2621.7|2629.84|2622.14|2629.06|2621.36|33
1643914490000|2022-02-03 18:54:50|2629.35|2621.65|2629.67|2621.97|2629.67|2621.97|2628.96|2621.26|29
1643914500000|2022-02-03 18:55:00|2629.7|2622|2629.45|2621.75|2629.86|2622.16|2629.45|2621.75|35
1643914510000|2022-02-03 18:55:10|2629.44|2621.74|2628.39|2620.69|2629.44|2621.74|2628.39|2620.69|31
1643914520000|2022-02-03 18:55:20|2628.57|2620.87|2628.4|2620.7|2628.92|2621.22|2628.4|2620.7|27
1643914530000|2022-02-03 18:55:30|2628.5|2620.8|2628.23|2620.53|2628.51|2620.81|2627.33|2619.63|29
1643914540000|2022-02-03 18:55:40|2628.04|2620.34|2629.09|2621.39|2629.09|2621.39|2627.75|2620.05|33
1643914550000|2022-02-03 18:55:50|2629.08|2621.38|2629.22|2621.52|2629.22|2621.52|2628.82|2621.12|32
1643914560000|2022-02-03 18:56:00|2629.44|2621.74|2629.88|2622.18|2630.99|2623.29|2629.42|2621.72|35
1643914570000|2022-02-03 18:56:10|2629.63|2621.93|2629.7|2622|2630.6|2622.9|2629.4|2621.7|36
1643914580000|2022-02-03 18:56:20|2629.83|2622.13|2629.95|2622.25|2630.42|2622.72|2629.24|2621.54|34
1643914590000|2022-02-03 18:56:30|2629.94|2622.24|2628.32|2620.62|2630.09|2622.39|2627.98|2620.28|36
1643914600000|2022-02-03 18:56:40|2628.33|2620.63|2628.97|2621.27|2629.5|2621.8|2628.33|2620.63|33
1643914610000|2022-02-03 18:56:50|2628.98|2621.28|2627.62|2619.92|2628.98|2621.28|2627.58|2619.88|32
1643914620000|2022-02-03 18:57:00|2627.54|2619.84|2627.53|2619.83|2628.08|2620.38|2627.07|2619.37|33
1643914630000|2022-02-03 18:57:10|2627.54|2619.84|2628.22|2620.52|2628.22|2620.52|2627.54|2619.84|30
1643914640000|2022-02-03 18:57:20|2627.85|2620.15|2628.15|2620.45|2629.45|2621.75|2627.85|2620.15|31
1643914650000|2022-02-03 18:57:30|2628.14|2620.44|2628.33|2620.63|2628.49|2620.79|2628.13|2620.43|31
1643914660000|2022-02-03 18:57:40|2628.35|2620.65|2629.12|2621.42|2629.12|2621.42|2628.21|2620.51|33
1643914670000|2022-02-03 18:57:50|2629.14|2621.44|2629.38|2621.68|2630.01|2622.31|2629.13|2621.43|33
1643914680000|2022-02-03 18:58:00|2629.45|2621.75|2629.23|2621.53|2631.14|2623.44|2629.2|2621.5|35
1643914690000|2022-02-03 18:58:10|2629.16|2621.46|2628.84|2621.14|2629.94|2622.24|2628.84|2621.14|35
1643914700000|2022-02-03 18:58:20|2628.93|2621.23|2629.11|2621.41|2629.28|2621.58|2628.93|2621.23|29
1643914710000|2022-02-03 18:58:30|2629.15|2621.45|2627.83|2620.13|2629.15|2621.45|2627.46|2619.76|38
1643914720000|2022-02-03 18:58:40|2627.72|2620.02|2628.95|2621.25|2628.95|2621.25|2627.72|2620.02|35
1643914730000|2022-02-03 18:58:50|2628.86|2621.16|2628.99|2621.29|2629|2621.3|2628.09|2620.39|25
1643914740000|2022-02-03 18:59:00|2628.9|2621.2|2628.81|2621.11|2628.97|2621.27|2628.33|2620.63|33
1643914750000|2022-02-03 18:59:10|2628.78|2621.08|2629.04|2621.34|2629.04|2621.34|2628.69|2620.99|33
1643914760000|2022-02-03 18:59:20|2629.03|2621.33|2628.12|2620.42|2629.06|2621.36|2627.96|2620.26|35
1643914770000|2022-02-03 18:59:30|2628.25|2620.55|2628.21|2620.51|2628.75|2621.05|2628.2|2620.5|34
1643914780000|2022-02-03 18:59:40|2628.18|2620.48|2627.9|2620.2|2628.2|2620.5|2627.02|2619.32|36
1643914790000|2022-02-03 18:59:50|2627.86|2620.16|2627.83|2620.13|2628.02|2620.32|2627.7|2620|33
1643914800000|2022-02-03 19:00:00|2627.82|2620.12|2629.2|2621.5|2629.25|2621.55|2627.68|2619.98|36
1643914810000|2022-02-03 19:00:10|2629.23|2621.53|2626.61|2618.91|2629.26|2621.56|2626.56|2618.86|35
1643914820000|2022-02-03 19:00:20|2626.6|2618.9|2625.91|2618.21|2627.31|2619.61|2625.91|2618.21|36
1643914830000|2022-02-03 19:00:30|2625.85|2618.15|2626.75|2619.05|2626.75|2619.05|2625.61|2617.91|35
1643914840000|2022-02-03 19:00:40|2626.78|2619.08|2629.39|2621.69|2629.83|2622.13|2626.73|2619.03|32
1643914850000|2022-02-03 19:00:50|2629.59|2621.89|2629.41|2621.71|2629.77|2622.07|2628.81|2621.11|35
1643914860000|2022-02-03 19:01:00|2629.35|2621.65|2627.77|2620.07|2629.52|2621.82|2627.77|2620.07|36
1643914870000|2022-02-03 19:01:10|2627.81|2620.11|2626.87|2619.17|2627.81|2620.11|2626.48|2618.78|32
1643914880000|2022-02-03 19:01:20|2626.84|2619.14|2627.18|2619.48|2627.18|2619.48|2626.71|2619.01|27
1643914890000|2022-02-03 19:01:30|2627.02|2619.32|2626.18|2618.48|2627.02|2619.32|2625.82|2618.12|33
1643914900000|2022-02-03 19:01:40|2626.29|2618.59|2626.23|2618.53|2626.7|2619|2626.15|2618.45|29
1643914910000|2022-02-03 19:01:50|2626.18|2618.48|2627.02|2619.32|2627.21|2619.51|2625.77|2618.07|35
1643914920000|2022-02-03 19:02:00|2626.89|2619.19|2626.96|2619.26|2626.96|2619.26|2626.24|2618.54|36
1643914930000|2022-02-03 19:02:10|2626.77|2619.07|2626.22|2618.52|2626.96|2619.26|2625.36|2617.66|33
1643914940000|2022-02-03 19:02:20|2626.21|2618.51|2624.66|2616.96|2626.21|2618.51|2624.2|2616.5|36
1643914950000|2022-02-03 19:02:30|2624.68|2616.98|2625.33|2617.63|2625.66|2617.96|2624.6|2616.9|28
1643914960000|2022-02-03 19:02:40|2625.36|2617.66|2625.66|2617.96|2626.04|2618.34|2625.13|2617.43|33
1643914970000|2022-02-03 19:02:50|2625.71|2618.01|2625.55|2617.85|2625.71|2618.01|2624.79|2617.09|32
1643914980000|2022-02-03 19:03:00|2625.27|2617.57|2626.64|2618.94|2626.67|2618.97|2625.12|2617.42|36
1643914990000|2022-02-03 19:03:10|2626.53|2618.83|2628.18|2620.48|2630.25|2622.55|2626.53|2618.83|36
1643915000000|2022-02-03 19:03:20|2627.82|2620.12|2630.51|2622.81|2630.52|2622.82|2627.82|2620.12|29
1643915010000|2022-02-03 19:03:30|2630.48|2622.78|2634.43|2626.73|2634.43|2626.73|2630.43|2622.73|34
1643915020000|2022-02-03 19:03:40|2634.19|2626.49|2632.37|2624.67|2634.2|2626.5|2631.97|2624.27|37
1643915030000|2022-02-03 19:03:50|2632.39|2624.69|2631.56|2623.86|2632.39|2624.69|2631.54|2623.84|33
1643915040000|2022-02-03 19:04:00|2631.55|2623.85|2632.94|2625.24|2633.18|2625.48|2631.55|2623.85|35
1643915050000|2022-02-03 19:04:10|2632.93|2625.23|2633.1|2625.4|2633.11|2625.41|2632.73|2625.03|34
1643915060000|2022-02-03 19:04:20|2633.06|2625.36|2632.83|2625.13|2634.08|2626.38|2632.53|2624.83|37
1643915070000|2022-02-03 19:04:30|2632.9|2625.2|2631.67|2623.97|2633.13|2625.43|2631.67|2623.97|35
1643915080000|2022-02-03 19:04:40|2631.66|2623.96|2631.33|2623.63|2631.66|2623.96|2631.15|2623.45|28
1643915090000|2022-02-03 19:04:50|2631.31|2623.61|2631.84|2624.14|2632.31|2624.61|2631.08|2623.38|33
1643915100000|2022-02-03 19:05:00|2632.05|2624.35|2632.81|2625.11|2633.17|2625.47|2631.85|2624.15|31
1643915110000|2022-02-03 19:05:10|2632.75|2625.05|2633.77|2626.07|2633.95|2626.25|2632.17|2624.47|37
1643915120000|2022-02-03 19:05:20|2633.74|2626.04|2631.98|2624.28|2633.83|2626.13|2631.96|2624.26|36
1643915130000|2022-02-03 19:05:30|2631.96|2624.26|2631.85|2624.15|2632.21|2624.51|2631.65|2623.95|31
1643915140000|2022-02-03 19:05:40|2631.84|2624.14|2629.86|2622.16|2632.21|2624.51|2629.79|2622.09|36
1643915150000|2022-02-03 19:05:50|2629.92|2622.22|2630.53|2622.83|2630.83|2623.13|2629.82|2622.12|29
1643915160000|2022-02-03 19:06:00|2630.63|2622.93|2630.23|2622.53|2630.63|2622.93|2629.37|2621.67|34
1643915170000|2022-02-03 19:06:10|2630.16|2622.46|2629|2621.3|2630.22|2622.52|2628.69|2620.99|39
1643915180000|2022-02-03 19:06:20|2628.97|2621.27|2628.65|2620.95|2629.07|2621.37|2628.65|2620.95|28
1643915190000|2022-02-03 19:06:30|2628.58|2620.88|2627.93|2620.23|2628.59|2620.89|2627.55|2619.85|36
1643915200000|2022-02-03 19:06:40|2627.97|2620.27|2627.58|2619.88|2627.97|2620.27|2627.31|2619.61|36
1643915210000|2022-02-03 19:06:50|2627.53|2619.83|2628.52|2620.82|2628.68|2620.98|2627.53|2619.83|38
1643915220000|2022-02-03 19:07:00|2628.51|2620.81|2628.18|2620.48|2628.64|2620.94|2628.18|2620.48|30
1643915230000|2022-02-03 19:07:10|2628.29|2620.59|2628.49|2620.79|2628.57|2620.87|2628.23|2620.53|30
1643915240000|2022-02-03 19:07:20|2628.5|2620.8|2629.09|2621.39|2629.7|2622|2628.5|2620.8|37
1643915250000|2022-02-03 19:07:30|2629.1|2621.4|2630.24|2622.54|2630.82|2623.12|2628.96|2621.26|35
1643915260000|2022-02-03 19:07:40|2630.53|2622.83|2630.41|2622.71|2630.65|2622.95|2630.07|2622.37|34
1643915270000|2022-02-03 19:07:50|2630.39|2622.69|2631.46|2623.76|2631.65|2623.95|2630.32|2622.62|31
1643915280000|2022-02-03 19:08:00|2631.44|2623.74|2630.95|2623.25|2631.59|2623.89|2630.4|2622.7|36
1643915290000|2022-02-03 19:08:10|2630.89|2623.19|2630.99|2623.29|2631.17|2623.47|2630.81|2623.11|34
1643915300000|2022-02-03 19:08:20|2631|2623.3|2631.2|2623.5|2631.36|2623.66|2631|2623.3|29
1643915310000|2022-02-03 19:08:30|2631.18|2623.48|2631.18|2623.48|2631.27|2623.57|2630.69|2622.99|34
1643915320000|2022-02-03 19:08:40|2631.1|2623.4|2631.05|2623.35|2631.22|2623.52|2630.98|2623.28|21
1643915330000|2022-02-03 19:08:50|2631.03|2623.33|2631.06|2623.36|2631.18|2623.48|2630.64|2622.94|38
1643915340000|2022-02-03 19:09:00|2631.12|2623.42|2630.7|2623|2631.51|2623.81|2630.7|2623|31
1643915350000|2022-02-03 19:09:10|2630.71|2623.01|2631.34|2623.64|2632.81|2625.11|2630.55|2622.85|38
1643915360000|2022-02-03 19:09:20|2631.37|2623.67|2632.16|2624.46|2632.16|2624.46|2631.37|2623.67|34
1643915370000|2022-02-03 19:09:30|2632.15|2624.45|2631.95|2624.25|2632.16|2624.46|2631.44|2623.74|31
1643915380000|2022-02-03 19:09:40|2631.96|2624.26|2631.76|2624.06|2631.96|2624.26|2631.74|2624.04|26
1643915390000|2022-02-03 19:09:50|2631.74|2624.04|2630.05|2622.35|2631.78|2624.08|2629.9|2622.2|33
1643915400000|2022-02-03 19:10:00|2629.85|2622.15|2629.89|2622.19|2630.25|2622.55|2629.85|2622.15|33
1643915410000|2022-02-03 19:10:10|2629.92|2622.22|2630.2|2622.5|2630.87|2623.17|2629.24|2621.54|34
1643915420000|2022-02-03 19:10:20|2630.26|2622.56|2628.82|2621.12|2630.41|2622.71|2628.73|2621.03|32
1643915430000|2022-02-03 19:10:30|2628.81|2621.11|2626.3|2618.6|2628.86|2621.16|2626.2|2618.5|39
1643915440000|2022-02-03 19:10:40|2626.18|2618.48|2624.65|2616.95|2626.18|2618.48|2624.65|2616.95|37
1643915450000|2022-02-03 19:10:50|2624.06|2616.36|2624.8|2617.1|2624.82|2617.12|2623.87|2616.17|33
1643915460000|2022-02-03 19:11:00|2625.1|2617.4|2623.25|2615.55|2625.1|2617.4|2623.24|2615.54|36
1643915470000|2022-02-03 19:11:10|2623.15|2615.45|2622.51|2614.81|2623.15|2615.45|2621.47|2613.77|34
1643915480000|2022-02-03 19:11:20|2622.68|2614.98|2622.74|2615.04|2623.36|2615.66|2622.43|2614.73|37
1643915490000|2022-02-03 19:11:30|2622.73|2615.03|2621.67|2613.97|2622.89|2615.19|2621.38|2613.68|35
1643915500000|2022-02-03 19:11:40|2621.57|2613.87|2621.9|2614.2|2621.93|2614.23|2621.42|2613.72|26
1643915510000|2022-02-03 19:11:50|2622.3|2614.6|2622.75|2615.05|2623.23|2615.53|2621.97|2614.27|35
1643915520000|2022-02-03 19:12:00|2622.4|2614.7|2624.18|2616.48|2624.18|2616.48|2622.27|2614.57|33
1643915530000|2022-02-03 19:12:10|2624.14|2616.44|2624.23|2616.53|2624.44|2616.74|2623.53|2615.83|36
1643915540000|2022-02-03 19:12:20|2624.21|2616.51|2622.66|2614.96|2624.25|2616.55|2622.52|2614.82|36
1643915550000|2022-02-03 19:12:30|2622.7|2615|2623.03|2615.33|2623.04|2615.34|2622.67|2614.97|23
1643915560000|2022-02-03 19:12:40|2622.74|2615.04|2622.22|2614.52|2622.78|2615.08|2622.16|2614.46|36
1643915570000|2022-02-03 19:12:50|2622.23|2614.53|2621.39|2613.69|2622.47|2614.77|2621.38|2613.68|35
1643915580000|2022-02-03 19:13:00|2621.44|2613.74|2621.62|2613.92|2621.9|2614.2|2621.41|2613.71|34
1643915590000|2022-02-03 19:13:10|2621.7|2614|2621.65|2613.95|2622|2614.3|2621.34|2613.64|36
1643915600000|2022-02-03 19:13:20|2621.61|2613.91|2619.22|2611.52|2621.61|2613.91|2619|2611.3|34
1643915610000|2022-02-03 19:13:30|2619.24|2611.54|2617.9|2610.2|2619.32|2611.62|2617.61|2609.91|34
1643915620000|2022-02-03 19:13:40|2617.88|2610.18|2615.26|2607.56|2618.03|2610.33|2615.22|2607.52|33
1643915630000|2022-02-03 19:13:50|2615.31|2607.61|2615.67|2607.97|2616.03|2608.33|2615.15|2607.45|40
1643915640000|2022-02-03 19:14:00|2615.69|2607.99|2615.47|2607.77|2616.06|2608.36|2615.4|2607.7|36
1643915650000|2022-02-03 19:14:10|2615.48|2607.78|2614.03|2606.33|2615.53|2607.83|2613.99|2606.29|37
1643915660000|2022-02-03 19:14:20|2613.97|2606.27|2613.89|2606.19|2614.29|2606.59|2613.79|2606.09|34
1643915670000|2022-02-03 19:14:30|2613.91|2606.21|2614.26|2606.56|2614.87|2607.17|2613.91|2606.21|33
1643915680000|2022-02-03 19:14:40|2614.29|2606.59|2614.8|2607.1|2615.41|2607.71|2614.29|2606.59|38
1643915690000|2022-02-03 19:14:50|2614.78|2607.08|2614.67|2606.97|2614.91|2607.21|2614.51|2606.81|32
1643915700000|2022-02-03 19:15:00|2614.7|2607|2616.66|2608.96|2616.96|2609.26|2614.55|2606.85|36
1643915710000|2022-02-03 19:15:10|2616.67|2608.97|2617.26|2609.56|2617.89|2610.19|2616.53|2608.83|38
1643915720000|2022-02-03 19:15:20|2617.41|2609.71|2617.93|2610.23|2618.86|2611.16|2617.41|2609.71|34
1643915730000|2022-02-03 19:15:30|2617.9|2610.2|2617.91|2610.21|2618.35|2610.65|2617.63|2609.93|26
1643915740000|2022-02-03 19:15:40|2617.99|2610.29|2619.1|2611.4|2619.18|2611.48|2617.51|2609.81|32
1643915750000|2022-02-03 19:15:50|2618.74|2611.04|2618.91|2611.21|2619.28|2611.58|2618.51|2610.81|27
1643915760000|2022-02-03 19:16:00|2619.19|2611.49|2619.75|2612.05|2620.42|2612.72|2618.61|2610.91|27
1643915770000|2022-02-03 19:16:10|2619.85|2612.15|2621.58|2613.88|2621.72|2614.02|2619.75|2612.05|37
1643915780000|2022-02-03 19:16:20|2621.24|2613.54|2621.68|2613.98|2622.65|2614.95|2620.94|2613.24|34
1643915790000|2022-02-03 19:16:30|2621.53|2613.83|2621.99|2614.29|2622.62|2614.92|2621.5|2613.8|37
1643915800000|2022-02-03 19:16:40|2622.18|2614.48|2621.07|2613.37|2622.25|2614.55|2621.04|2613.34|35
1643915810000|2022-02-03 19:16:50|2621.1|2613.4|2619.96|2612.26|2621.11|2613.41|2619.87|2612.17|36
1643915820000|2022-02-03 19:17:00|2619.79|2612.09|2617.78|2610.08|2619.91|2612.21|2617.57|2609.87|35
1643915830000|2022-02-03 19:17:10|2618.12|2610.42|2617.8|2610.1|2618.25|2610.55|2617.79|2610.09|32
1643915840000|2022-02-03 19:17:20|2617.86|2610.16|2617.82|2610.12|2619.08|2611.38|2617.75|2610.05|36
1643915850000|2022-02-03 19:17:30|2617.81|2610.11|2618.07|2610.37|2618.22|2610.52|2617.4|2609.7|26
1643915860000|2022-02-03 19:17:40|2618.1|2610.4|2617.9|2610.2|2618.37|2610.67|2617.52|2609.82|35
1643915870000|2022-02-03 19:17:50|2617.83|2610.13|2617.48|2609.78|2618|2610.3|2617.48|2609.78|32
1643915880000|2022-02-03 19:18:00|2617.57|2609.87|2617.5|2609.8|2618.06|2610.36|2617.19|2609.49|34
1643915890000|2022-02-03 19:18:10|2617.51|2609.81|2617.5|2609.8|2617.98|2610.28|2617.44|2609.74|37
1643915900000|2022-02-03 19:18:20|2617.8|2610.1|2617.39|2609.69|2617.81|2610.11|2616.54|2608.84|36
1643915910000|2022-02-03 19:18:30|2617.4|2609.7|2616.74|2609.04|2617.4|2609.7|2616.74|2609.04|32
1643915920000|2022-02-03 19:18:40|2616.69|2608.99|2616.9|2609.2|2617.19|2609.49|2616.69|2608.99|32
1643915930000|2022-02-03 19:18:50|2616.91|2609.21|2617.72|2610.02|2617.84|2610.14|2616.91|2609.21|34
1643915940000|2022-02-03 19:19:00|2617.95|2610.25|2617.19|2609.49|2617.95|2610.25|2616.97|2609.27|35
1643915950000|2022-02-03 19:19:10|2617.2|2609.5|2618.11|2610.41|2618.69|2610.99|2617.08|2609.38|35
1643915960000|2022-02-03 19:19:20|2618.1|2610.4|2618.23|2610.53|2618.82|2611.12|2617.88|2610.18|33
1643915970000|2022-02-03 19:19:30|2618.29|2610.59|2618.5|2610.8|2619.2|2611.5|2618.1|2610.4|34
1643915980000|2022-02-03 19:19:40|2618.51|2610.81|2619.19|2611.49|2620.68|2612.98|2618.4|2610.7|34
1643915990000|2022-02-03 19:19:50|2619.69|2611.99|2619.96|2612.26|2620.05|2612.35|2619.48|2611.78|29
1643916000000|2022-02-03 19:20:00|2619.95|2612.25|2619.75|2612.05|2620.64|2612.94|2619.33|2611.63|39
1643916010000|2022-02-03 19:20:10|2619.76|2612.06|2618.96|2611.26|2619.79|2612.09|2618.75|2611.05|38
1643916020000|2022-02-03 19:20:20|2619.18|2611.48|2620.14|2612.44|2620.22|2612.52|2619.05|2611.35|35
1643916030000|2022-02-03 19:20:30|2620.11|2612.41|2620.64|2612.94|2620.96|2613.26|2620.06|2612.36|33
1643916040000|2022-02-03 19:20:40|2620.67|2612.97|2620.94|2613.24|2620.94|2613.24|2620.5|2612.8|31
1643916050000|2022-02-03 19:20:50|2620.95|2613.25|2622.77|2615.07|2623.83|2616.13|2620.54|2612.84|36
1643916060000|2022-02-03 19:21:00|2622.58|2614.88|2622.01|2614.31|2622.65|2614.95|2622.01|2614.31|32
1643916070000|2022-02-03 19:21:10|2622.02|2614.32|2622.07|2614.37|2622.64|2614.94|2621.17|2613.47|35
1643916080000|2022-02-03 19:21:20|2622.18|2614.48|2622.19|2614.49|2622.38|2614.68|2622.16|2614.46|31
1643916090000|2022-02-03 19:21:30|2622.06|2614.36|2622.24|2614.54|2622.36|2614.66|2622.05|2614.35|25
1643916100000|2022-02-03 19:21:40|2622.27|2614.57|2622.25|2614.55|2622.39|2614.69|2621.99|2614.29|17
1643916110000|2022-02-03 19:21:50|2622.28|2614.58|2622.28|2614.58|2622.29|2614.59|2621.99|2614.29|13
1643916120000|2022-02-03 19:22:00|2622.25|2614.55|2622.14|2614.44|2622.3|2614.6|2622.1|2614.4|28
1643916130000|2022-02-03 19:22:10|2622.17|2614.47|2622.52|2614.82|2622.52|2614.82|2621.86|2614.16|26
1643916140000|2022-02-03 19:22:20|2622.36|2614.66|2622.08|2614.38|2622.77|2615.07|2621.86|2614.16|28
1643916150000|2022-02-03 19:22:30|2622.1|2614.4|2622.22|2614.52|2622.5|2614.8|2622.02|2614.32|36
1643916160000|2022-02-03 19:22:40|2622.23|2614.53|2622.85|2615.15|2622.9|2615.2|2622.15|2614.45|35
1643916170000|2022-02-03 19:22:50|2622.82|2615.12|2622.67|2614.97|2622.82|2615.12|2622.54|2614.84|28
1643916180000|2022-02-03 19:23:00|2622.65|2614.95|2622.32|2614.62|2622.78|2615.08|2622.32|2614.62|29
1643916190000|2022-02-03 19:23:10|2622.26|2614.56|2622.77|2615.07|2622.77|2615.07|2621.97|2614.27|23
1643916200000|2022-02-03 19:23:20|2622.8|2615.1|2622.55|2614.85|2622.8|2615.1|2622.39|2614.69|33
1643916210000|2022-02-03 19:23:30|2622.5|2614.8|2625.82|2618.12|2626|2618.3|2622.45|2614.75|36
1643916220000|2022-02-03 19:23:40|2625.78|2618.08|2625.48|2617.78|2626.22|2618.52|2625.48|2617.78|37
1643916230000|2022-02-03 19:23:50|2625.15|2617.45|2625.51|2617.81|2625.51|2617.81|2624.18|2616.48|36
1643916240000|2022-02-03 19:24:00|2625.54|2617.84|2625.09|2617.39|2625.64|2617.94|2624.37|2616.67|36
1643916250000|2022-02-03 19:24:10|2625.21|2617.51|2626.45|2618.75|2626.45|2618.75|2625.19|2617.49|39
1643916260000|2022-02-03 19:24:20|2626.63|2618.93|2628.78|2621.08|2629.45|2621.75|2625.54|2617.84|34
1643916270000|2022-02-03 19:24:30|2628.86|2621.16|2627.59|2619.89|2628.91|2621.21|2627.34|2619.64|29
1643916280000|2022-02-03 19:24:40|2628.46|2620.76|2627.6|2619.9|2628.49|2620.79|2627.43|2619.73|27
1643916290000|2022-02-03 19:24:50|2627.64|2619.94|2627.8|2620.1|2627.9|2620.2|2627.25|2619.55|35
1643916300000|2022-02-03 19:25:00|2627.82|2620.12|2627.32|2619.62|2627.82|2620.12|2627.2|2619.5|34
1643916310000|2022-02-03 19:25:10|2627.33|2619.63|2628.5|2620.8|2628.5|2620.8|2626.98|2619.28|31
1643916320000|2022-02-03 19:25:20|2628.6|2620.9|2628.43|2620.73|2629.08|2621.38|2627.52|2619.82|32
1643916330000|2022-02-03 19:25:30|2628.53|2620.83|2627.24|2619.54|2628.53|2620.83|2627.23|2619.53|32
1643916340000|2022-02-03 19:25:40|2627.12|2619.42|2626.81|2619.11|2627.5|2619.8|2626.75|2619.05|36
1643916350000|2022-02-03 19:25:50|2627|2619.3|2624.37|2616.67|2627|2619.3|2624.37|2616.67|35
1643916360000|2022-02-03 19:26:00|2624.48|2616.78|2624.08|2616.38|2624.74|2617.04|2623.99|2616.29|35
1643916370000|2022-02-03 19:26:10|2624.03|2616.33|2624.2|2616.5|2624.52|2616.82|2623.85|2616.15|34
1643916380000|2022-02-03 19:26:20|2624.18|2616.48|2623.48|2615.78|2624.52|2616.82|2623.48|2615.78|31
1643916390000|2022-02-03 19:26:30|2623.68|2615.98|2624.38|2616.68|2624.53|2616.83|2623.68|2615.98|31
1643916400000|2022-02-03 19:26:40|2624.34|2616.64|2625.13|2617.43|2625.73|2618.03|2624.33|2616.63|32
1643916410000|2022-02-03 19:26:50|2624.66|2616.96|2624.31|2616.61|2624.83|2617.13|2624|2616.3|34
1643916420000|2022-02-03 19:27:00|2624.39|2616.69|2623.37|2615.67|2624.39|2616.69|2623.32|2615.62|37
1643916430000|2022-02-03 19:27:10|2623.79|2616.09|2624.94|2617.24|2625.12|2617.42|2623.79|2616.09|32
1643916440000|2022-02-03 19:27:20|2625.07|2617.37|2625.69|2617.99|2626.26|2618.56|2624.91|2617.21|36
1643916450000|2022-02-03 19:27:30|2625.64|2617.94|2625.59|2617.89|2626.06|2618.36|2625.59|2617.89|28
1643916460000|2022-02-03 19:27:40|2625.58|2617.88|2624.73|2617.03|2625.58|2617.88|2624.23|2616.53|36
1643916470000|2022-02-03 19:27:50|2624.58|2616.88|2624.8|2617.1|2624.81|2617.11|2624.23|2616.53|26
1643916480000|2022-02-03 19:28:00|2624.75|2617.05|2625.12|2617.42|2625.24|2617.54|2624.67|2616.97|30
1643916490000|2022-02-03 19:28:10|2625.2|2617.5|2624.1|2616.4|2625.4|2617.7|2624.1|2616.4|26
1643916500000|2022-02-03 19:28:20|2624.14|2616.44|2622.01|2614.31|2624.18|2616.48|2622.01|2614.31|20
1643916510000|2022-02-03 19:28:30|2622|2614.3|2619.29|2611.59|2622.01|2614.31|2619.19|2611.49|38
1643916520000|2022-02-03 19:28:40|2619.21|2611.51|2619.46|2611.76|2619.46|2611.76|2618.08|2610.38|38
1643916530000|2022-02-03 19:28:50|2619.47|2611.77|2618.41|2610.71|2619.47|2611.77|2618.4|2610.7|33
1643916540000|2022-02-03 19:29:00|2618.71|2611.01|2620.93|2613.23|2621.25|2613.55|2618.43|2610.73|36
1643916550000|2022-02-03 19:29:10|2620.71|2613.01|2620.38|2612.68|2620.71|2613.01|2619.81|2612.11|32
1643916560000|2022-02-03 19:29:20|2620.45|2612.75|2619.82|2612.12|2620.52|2612.82|2619.7|2612|34
1643916570000|2022-02-03 19:29:30|2619.83|2612.13|2619.85|2612.15|2620.29|2612.59|2619.67|2611.97|36
1643916580000|2022-02-03 19:29:40|2620.26|2612.56|2619.89|2612.19|2620.98|2613.28|2619.71|2612.01|36
1643916590000|2022-02-03 19:29:50|2619.88|2612.18|2620.79|2613.09|2621.09|2613.39|2619.75|2612.05|38
1643916600000|2022-02-03 19:30:00|2620.38|2612.68|2617.8|2610.1|2620.72|2613.02|2617.8|2610.1|38
1643916610000|2022-02-03 19:30:10|2617.82|2610.12|2615.41|2607.71|2617.84|2610.14|2614.94|2607.24|39
1643916620000|2022-02-03 19:30:20|2614.73|2607.03|2618.51|2610.81|2618.89|2611.19|2614.73|2607.03|40
1643916630000|2022-02-03 19:30:30|2618.43|2610.73|2619.08|2611.38|2619.08|2611.38|2617.73|2610.03|37
1643916640000|2022-02-03 19:30:40|2619.37|2611.67|2618.72|2611.02|2619.5|2611.8|2618.72|2611.02|27
1643916650000|2022-02-03 19:30:50|2618.75|2611.05|2620.96|2613.26|2621.75|2614.05|2618.72|2611.02|33
1643916660000|2022-02-03 19:31:00|2621.11|2613.41|2622.79|2615.09|2623.33|2615.63|2620.91|2613.21|39
1643916670000|2022-02-03 19:31:10|2623.34|2615.64|2623.15|2615.45|2623.34|2615.64|2622.57|2614.87|31
1643916680000|2022-02-03 19:31:20|2623.08|2615.38|2620.96|2613.26|2623.27|2615.57|2620.96|2613.26|37
1643916690000|2022-02-03 19:31:30|2620.83|2613.13|2620.09|2612.39|2621.24|2613.54|2620.07|2612.37|36
1643916700000|2022-02-03 19:31:40|2620.1|2612.4|2617.4|2609.7|2620.1|2612.4|2617.37|2609.67|38
1643916710000|2022-02-03 19:31:50|2617.22|2609.52|2618.8|2611.1|2618.87|2611.17|2616.73|2609.03|38
1643916720000|2022-02-03 19:32:00|2618.72|2611.02|2618.61|2610.91|2619.12|2611.42|2618.44|2610.74|34
1643916730000|2022-02-03 19:32:10|2618.68|2610.98|2618.69|2610.99|2619.46|2611.76|2618.38|2610.68|33
1643916740000|2022-02-03 19:32:20|2618.62|2610.92|2616.74|2609.04|2618.62|2610.92|2616.47|2608.77|37
1643916750000|2022-02-03 19:32:30|2616.67|2608.97|2617.23|2609.53|2617.38|2609.68|2616.37|2608.67|37
1643916760000|2022-02-03 19:32:40|2617.22|2609.52|2616.96|2609.26|2617.41|2609.71|2616.59|2608.89|35
1643916770000|2022-02-03 19:32:50|2616.9|2609.2|2617.2|2609.5|2617.46|2609.76|2616.76|2609.06|34
1643916780000|2022-02-03 19:33:00|2617.23|2609.53|2617.79|2610.09|2617.79|2610.09|2616.53|2608.83|36
1643916790000|2022-02-03 19:33:10|2617.41|2609.71|2620.09|2612.39|2620.09|2612.39|2617.36|2609.66|38
1643916800000|2022-02-03 19:33:20|2620.42|2612.72|2620.16|2612.46|2621.71|2614.01|2620.16|2612.46|35
1643916810000|2022-02-03 19:33:30|2620.15|2612.45|2620.87|2613.17|2620.96|2613.26|2619.89|2612.19|36
1643916820000|2022-02-03 19:33:40|2620.72|2613.02|2620.39|2612.69|2621.31|2613.61|2619.91|2612.21|34
1643916830000|2022-02-03 19:33:50|2620.02|2612.32|2620.55|2612.85|2620.58|2612.88|2619.79|2612.09|33
1643916840000|2022-02-03 19:34:00|2620.58|2612.88|2620.45|2612.75|2620.71|2613.01|2619.95|2612.25|37
1643916850000|2022-02-03 19:34:10|2620.03|2612.33|2620.91|2613.21|2620.91|2613.21|2619.5|2611.8|33
1643916860000|2022-02-03 19:34:20|2621.03|2613.33|2620.7|2613|2621.34|2613.64|2620.69|2612.99|32
1643916870000|2022-02-03 19:34:30|2620.68|2612.98|2620.45|2612.75|2620.95|2613.25|2620.03|2612.33|33
1643916880000|2022-02-03 19:34:40|2620.51|2612.81|2620.7|2613|2621.32|2613.62|2620.13|2612.43|34
1643916890000|2022-02-03 19:34:50|2620.8|2613.1|2621.16|2613.46|2621.19|2613.49|2620.29|2612.59|39
1643916900000|2022-02-03 19:35:00|2621.17|2613.47|2623.93|2616.23|2623.93|2616.23|2620.95|2613.25|36
1643916910000|2022-02-03 19:35:10|2624.01|2616.31|2623.13|2615.43|2625.15|2617.45|2622.61|2614.91|38
1643916920000|2022-02-03 19:35:20|2623.14|2615.44|2620.83|2613.13|2623.4|2615.7|2620.83|2613.13|34
1643916930000|2022-02-03 19:35:30|2621.08|2613.38|2620.82|2613.12|2621.21|2613.51|2620.29|2612.59|36
1643916940000|2022-02-03 19:35:40|2620.98|2613.28|2620.67|2612.97|2620.98|2613.28|2620.15|2612.45|35
1643916950000|2022-02-03 19:35:50|2620.27|2612.57|2620.05|2612.35|2620.89|2613.19|2619.95|2612.25|31
1643916960000|2022-02-03 19:36:00|2620.17|2612.47|2618.82|2611.12|2620.56|2612.86|2618.82|2611.12|34
1643916970000|2022-02-03 19:36:10|2618.99|2611.29|2618.46|2610.76|2618.99|2611.29|2617.78|2610.08|38
1643916980000|2022-02-03 19:36:20|2618.47|2610.77|2617.09|2609.39|2618.74|2611.04|2617.09|2609.39|35
1643916990000|2022-02-03 19:36:30|2616.91|2609.21|2616.15|2608.45|2616.91|2609.21|2615.89|2608.19|31
1643917000000|2022-02-03 19:36:40|2616.22|2608.52|2614.09|2606.39|2616.23|2608.53|2613.9|2606.2|38
1643917010000|2022-02-03 19:36:50|2614.03|2606.33|2612.85|2605.15|2614.08|2606.38|2612.66|2604.96|38
1643917020000|2022-02-03 19:37:00|2612.94|2605.24|2612.69|2604.99|2614.16|2606.46|2612.67|2604.97|37
1643917030000|2022-02-03 19:37:10|2612.8|2605.1|2612.42|2604.72|2612.8|2605.1|2612.12|2604.42|34
1643917040000|2022-02-03 19:37:20|2612.43|2604.73|2611.68|2603.98|2612.64|2604.94|2611.4|2603.7|39
1643917050000|2022-02-03 19:37:30|2611.56|2603.86|2612.31|2604.61|2612.31|2604.61|2611.51|2603.81|33
1643917060000|2022-02-03 19:37:40|2612.07|2604.37|2613.15|2605.45|2613.78|2606.08|2612.07|2604.37|36
1643917070000|2022-02-03 19:37:50|2612.97|2605.27|2614.02|2606.32|2614.22|2606.52|2612.8|2605.1|37
1643917080000|2022-02-03 19:38:00|2614.25|2606.55|2614.52|2606.82|2614.74|2607.04|2613.79|2606.09|39
1643917090000|2022-02-03 19:38:10|2614.23|2606.53|2613.34|2605.64|2614.28|2606.58|2613.29|2605.59|37
1643917100000|2022-02-03 19:38:20|2613.45|2605.75|2613.52|2605.82|2614.09|2606.39|2613.28|2605.58|35
1643917110000|2022-02-03 19:38:30|2613.64|2605.94|2613.95|2606.25|2613.95|2606.25|2613.34|2605.64|32
1643917120000|2022-02-03 19:38:40|2613.85|2606.15|2613.94|2606.24|2614.71|2607.01|2613.76|2606.06|33
1643917130000|2022-02-03 19:38:50|2613.76|2606.06|2612.52|2604.82|2613.87|2606.17|2612.52|2604.82|35
1643917140000|2022-02-03 19:39:00|2612.62|2604.92|2612.15|2604.45|2612.66|2604.96|2611.63|2603.93|35
1643917150000|2022-02-03 19:39:10|2612.18|2604.48|2611.24|2603.54|2612.18|2604.48|2611.18|2603.48|32
1643917160000|2022-02-03 19:39:20|2611.27|2603.57|2611.43|2603.73|2611.57|2603.87|2611.14|2603.44|28
1643917170000|2022-02-03 19:39:30|2611.46|2603.76|2609.46|2601.76|2611.54|2603.84|2609.16|2601.46|34
1643917180000|2022-02-03 19:39:40|2609.73|2602.03|2610.06|2602.36|2610.32|2602.62|2609.73|2602.03|31
1643917190000|2022-02-03 19:39:50|2610.04|2602.34|2610.45|2602.75|2610.48|2602.78|2610.04|2602.34|25
1643917200000|2022-02-03 19:40:00|2610.49|2602.79|2609.07|2601.37|2610.49|2602.79|2608.75|2601.05|35
1643917210000|2022-02-03 19:40:10|2609.09|2601.39|2609.57|2601.87|2610.03|2602.33|2608.69|2600.99|37
1643917220000|2022-02-03 19:40:20|2609.55|2601.85|2607.24|2599.54|2609.6|2601.9|2607.06|2599.36|37
1643917230000|2022-02-03 19:40:30|2607.13|2599.43|2605.34|2597.64|2607.28|2599.58|2605.05|2597.35|35
1643917240000|2022-02-03 19:40:40|2605.45|2597.75|2605.79|2598.09|2606.33|2598.63|2605.04|2597.34|35
1643917250000|2022-02-03 19:40:50|2605.81|2598.11|2605.1|2597.4|2605.94|2598.24|2604.87|2597.17|34
1643917260000|2022-02-03 19:41:00|2605.13|2597.43|2604.19|2596.49|2605.41|2597.71|2604.19|2596.49|38
1643917270000|2022-02-03 19:41:10|2604.35|2596.65|2603.79|2596.09|2604.44|2596.74|2603.48|2595.78|37
1643917280000|2022-02-03 19:41:20|2603.74|2596.04|2602.37|2594.67|2604.66|2596.96|2602.37|2594.67|34
1643917290000|2022-02-03 19:41:30|2601.63|2593.93|2601.43|2593.73|2602.27|2594.57|2600.16|2592.46|40
1643917300000|2022-02-03 19:41:40|2601.51|2593.81|2599.98|2592.28|2601.51|2593.81|2599.98|2592.28|36
1643917310000|2022-02-03 19:41:50|2599.86|2592.16|2599.85|2592.15|2600.93|2593.23|2599.68|2591.98|32
1643917320000|2022-02-03 19:42:00|2599.91|2592.21|2599.66|2591.96|2599.91|2592.21|2599.21|2591.51|38
1643917330000|2022-02-03 19:42:10|2599.48|2591.78|2602.08|2594.38|2603.57|2595.87|2599.43|2591.73|39
1643917340000|2022-02-03 19:42:20|2602.25|2594.55|2601.28|2593.58|2603.42|2595.72|2600.76|2593.06|39
1643917350000|2022-02-03 19:42:30|2601.61|2593.91|2601.45|2593.75|2601.95|2594.25|2600.27|2592.57|39
1643917360000|2022-02-03 19:42:40|2601.41|2593.71|2602.69|2594.99|2602.73|2595.03|2600.65|2592.95|35
1643917370000|2022-02-03 19:42:50|2603|2595.3|2603.62|2595.92|2604.03|2596.33|2602.61|2594.91|35
1643917380000|2022-02-03 19:43:00|2603.61|2595.91|2602.12|2594.42|2603.62|2595.92|2602.12|2594.42|38
1643917390000|2022-02-03 19:43:10|2602.16|2594.46|2601.27|2593.57|2602.34|2594.64|2601.05|2593.35|40
1643917400000|2022-02-03 19:43:20|2601.25|2593.55|2602.66|2594.96|2602.68|2594.98|2601.09|2593.39|37
1643917410000|2022-02-03 19:43:30|2602.83|2595.13|2602.95|2595.25|2603.96|2596.26|2602.83|2595.13|40
1643917420000|2022-02-03 19:43:40|2603.04|2595.34|2602.99|2595.29|2603.13|2595.43|2602.27|2594.57|38
1643917430000|2022-02-03 19:43:50|2602.92|2595.22|2601.06|2593.36|2602.96|2595.26|2600.81|2593.11|37
1643917440000|2022-02-03 19:44:00|2601.13|2593.43|2601.52|2593.82|2602.15|2594.45|2601.13|2593.43|37
1643917450000|2022-02-03 19:44:10|2601.54|2593.84|2601.59|2593.89|2601.8|2594.1|2600.93|2593.23|33
1643917460000|2022-02-03 19:44:20|2601.45|2593.75|2600.71|2593.01|2601.77|2594.07|2600.71|2593.01|34
1643917470000|2022-02-03 19:44:30|2600.75|2593.05|2601.01|2593.31|2601.37|2593.67|2600.41|2592.71|28
1643917480000|2022-02-03 19:44:40|2601.16|2593.46|2601.2|2593.5|2601.82|2594.12|2600.94|2593.24|32
1643917490000|2022-02-03 19:44:50|2601.19|2593.49|2600.9|2593.2|2601.54|2593.84|2600.41|2592.71|36
1643917500000|2022-02-03 19:45:00|2600.87|2593.17|2601.31|2593.61|2601.31|2593.61|2600.27|2592.57|35
1643917510000|2022-02-03 19:45:10|2601.79|2594.09|2603.42|2595.72|2603.57|2595.87|2601.79|2594.09|40
1643917520000|2022-02-03 19:45:20|2603.49|2595.79|2600.62|2592.92|2603.92|2596.22|2600.62|2592.92|36
1643917530000|2022-02-03 19:45:30|2599.93|2592.23|2599.14|2591.44|2600.22|2592.52|2599.08|2591.38|36
1643917540000|2022-02-03 19:45:40|2599.34|2591.64|2597.95|2590.25|2599.41|2591.71|2597.85|2590.15|37
1643917550000|2022-02-03 19:45:50|2598.02|2590.32|2597.61|2589.91|2598.09|2590.39|2596.29|2588.59|40
1643917560000|2022-02-03 19:46:00|2597.59|2589.89|2597.38|2589.68|2597.59|2589.89|2596.72|2589.02|37
1643917570000|2022-02-03 19:46:10|2597.43|2589.73|2597.19|2589.49|2597.85|2590.15|2596.88|2589.18|38
1643917580000|2022-02-03 19:46:20|2597.2|2589.5|2597.02|2589.32|2597.38|2589.68|2596.33|2588.63|34
1643917590000|2022-02-03 19:46:30|2596.64|2588.94|2596.17|2588.47|2596.73|2589.03|2596.14|2588.44|30
1643917600000|2022-02-03 19:46:40|2596.26|2588.56|2599.59|2591.89|2601.13|2593.43|2596.18|2588.48|38
1643917610000|2022-02-03 19:46:50|2599.47|2591.77|2599.58|2591.88|2599.64|2591.94|2598.96|2591.26|33
1643917620000|2022-02-03 19:47:00|2599.53|2591.83|2601.35|2593.65|2601.35|2593.65|2599.35|2591.65|36
1643917630000|2022-02-03 19:47:10|2601.7|2594|2601.4|2593.7|2603|2595.3|2601.37|2593.67|39
1643917640000|2022-02-03 19:47:20|2601.47|2593.77|2600.88|2593.18|2601.47|2593.77|2600.65|2592.95|35
1643917650000|2022-02-03 19:47:30|2600.97|2593.27|2600.26|2592.56|2601.07|2593.37|2599.54|2591.84|32
1643917660000|2022-02-03 19:47:40|2600.25|2592.55|2600.67|2592.97|2601.01|2593.31|2599.59|2591.89|36
1643917670000|2022-02-03 19:47:50|2600.48|2592.78|2600.64|2592.94|2600.85|2593.15|2600.38|2592.68|37
1643917680000|2022-02-03 19:48:00|2600.24|2592.54|2601.19|2593.49|2601.24|2593.54|2599.6|2591.9|38
1643917690000|2022-02-03 19:48:10|2601.23|2593.53|2600.5|2592.8|2601.33|2593.63|2599.85|2592.15|37
1643917700000|2022-02-03 19:48:20|2600.59|2592.89|2601.15|2593.45|2601.23|2593.53|2600.46|2592.76|31
1643917710000|2022-02-03 19:48:30|2601.03|2593.33|2601.33|2593.63|2601.53|2593.83|2600.46|2592.76|35
1643917720000|2022-02-03 19:48:40|2601.34|2593.64|2601.45|2593.75|2601.61|2593.91|2600.91|2593.21|30
1643917730000|2022-02-03 19:48:50|2601.35|2593.65|2601.13|2593.43|2601.64|2593.94|2600.64|2592.94|33
1643917740000|2022-02-03 19:49:00|2601.04|2593.34|2600.17|2592.47|2601.04|2593.34|2600.17|2592.47|31
1643917750000|2022-02-03 19:49:10|2600.16|2592.46|2600.48|2592.78|2600.58|2592.88|2599.76|2592.06|32
1643917760000|2022-02-03 19:49:20|2600.5|2592.8|2600.83|2593.13|2600.87|2593.17|2600.5|2592.8|33
1643917770000|2022-02-03 19:49:30|2600.75|2593.05|2600.72|2593.02|2600.89|2593.19|2600.38|2592.68|35
1643917780000|2022-02-03 19:49:40|2600.55|2592.85|2600.88|2593.18|2600.89|2593.19|2599.38|2591.68|34
1643917790000|2022-02-03 19:49:50|2601.01|2593.31|2600.08|2592.38|2601.29|2593.59|2600.08|2592.38|35
1643917800000|2022-02-03 19:50:00|2600.18|2592.48|2599.48|2591.78|2600.45|2592.75|2599.26|2591.56|35
1643917810000|2022-02-03 19:50:10|2599.33|2591.63|2599.06|2591.36|2599.33|2591.63|2598.43|2590.73|32
1643917820000|2022-02-03 19:50:20|2599.05|2591.35|2598.45|2590.75|2599.11|2591.41|2598.26|2590.56|33
1643917830000|2022-02-03 19:50:30|2598.5|2590.8|2598.63|2590.93|2599.01|2591.31|2598.42|2590.72|31
1643917840000|2022-02-03 19:50:40|2598.69|2590.99|2599.91|2592.21|2599.96|2592.26|2597.94|2590.24|34
1643917850000|2022-02-03 19:50:50|2600.3|2592.6|2599.69|2591.99|2600.76|2593.06|2599.61|2591.91|36
1643917860000|2022-02-03 19:51:00|2599.64|2591.94|2599.5|2591.8|2600.04|2592.34|2598.81|2591.11|36
1643917870000|2022-02-03 19:51:10|2599.38|2591.68|2599.35|2591.65|2599.74|2592.04|2598.56|2590.86|33
1643917880000|2022-02-03 19:51:20|2599.67|2591.97|2599.61|2591.91|2600.31|2592.61|2599.01|2591.31|29
1643917890000|2022-02-03 19:51:30|2599.62|2591.92|2601.6|2593.9|2601.6|2593.9|2599.62|2591.92|37
1643917900000|2022-02-03 19:51:40|2601.46|2593.76|2600.03|2592.33|2601.49|2593.79|2599.84|2592.14|36
1643917910000|2022-02-03 19:51:50|2600.02|2592.32|2600.33|2592.63|2600.33|2592.63|2599.84|2592.14|30
1643917920000|2022-02-03 19:52:00|2600.41|2592.71|2599.47|2591.77|2600.41|2592.71|2599.09|2591.39|37
1643917930000|2022-02-03 19:52:10|2599.66|2591.96|2600.46|2592.76|2600.92|2593.22|2599.15|2591.45|38
1643917940000|2022-02-03 19:52:20|2600.47|2592.77|2601.73|2594.03|2601.73|2594.03|2600.47|2592.77|37
1643917950000|2022-02-03 19:52:30|2601.72|2594.02|2601.68|2593.98|2602.59|2594.89|2601.58|2593.88|37
1643917960000|2022-02-03 19:52:40|2601.8|2594.1|2601.63|2593.93|2601.8|2594.1|2601.49|2593.79|30
1643917970000|2022-02-03 19:52:50|2601.67|2593.97|2602.15|2594.45|2602.4|2594.7|2601.23|2593.53|29
1643917980000|2022-02-03 19:53:00|2601.93|2594.23|2599.94|2592.24|2602|2594.3|2599.74|2592.04|37
1643917990000|2022-02-03 19:53:10|2599.75|2592.05|2599.76|2592.06|2599.83|2592.13|2599.25|2591.55|36
1643918000000|2022-02-03 19:53:20|2599.8|2592.1|2599.67|2591.97|2599.85|2592.15|2599.53|2591.83|30
1643918010000|2022-02-03 19:53:30|2599.71|2592.01|2600.69|2592.99|2601.16|2593.46|2599.61|2591.91|35
1643918020000|2022-02-03 19:53:40|2600.7|2593|2601.26|2593.56|2601.33|2593.63|2600.54|2592.84|31
1643918030000|2022-02-03 19:53:50|2601.27|2593.57|2601.54|2593.84|2601.54|2593.84|2601.21|2593.51|18
1643918040000|2022-02-03 19:54:00|2601.55|2593.85|2600.89|2593.19|2601.57|2593.87|2599.54|2591.84|36
1643918050000|2022-02-03 19:54:10|2601.03|2593.33|2600.39|2592.69|2601.03|2593.33|2600.15|2592.45|33
1643918060000|2022-02-03 19:54:20|2600.36|2592.66|2600.77|2593.07|2600.8|2593.1|2600.34|2592.64|18
1643918070000|2022-02-03 19:54:30|2600.73|2593.03|2599.68|2591.98|2600.75|2593.05|2598.93|2591.23|32
1643918080000|2022-02-03 19:54:40|2599.59|2591.89|2599.7|2592|2599.97|2592.27|2599.55|2591.85|32
1643918090000|2022-02-03 19:54:50|2599.64|2591.94|2601.79|2594.09|2601.89|2594.19|2598.83|2591.13|36
1643918100000|2022-02-03 19:55:00|2601.65|2593.95|2601.04|2593.34|2601.79|2594.09|2600.88|2593.18|32
1643918110000|2022-02-03 19:55:10|2601.03|2593.33|2603.48|2595.78|2603.48|2595.78|2600.55|2592.85|36
1643918120000|2022-02-03 19:55:20|2603.62|2595.92|2606.1|2598.4|2608.3|2600.6|2603.62|2595.92|40
1643918130000|2022-02-03 19:55:30|2606.07|2598.37|2608.89|2601.19|2609.47|2601.77|2605.93|2598.23|39
1643918140000|2022-02-03 19:55:40|2608.81|2601.11|2607.48|2599.78|2609.12|2601.42|2607.45|2599.75|39
1643918150000|2022-02-03 19:55:50|2607.75|2600.05|2606.58|2598.88|2607.79|2600.09|2606.58|2598.88|36
1643918160000|2022-02-03 19:56:00|2606.59|2598.89|2604.3|2596.6|2606.59|2598.89|2603.85|2596.15|37
1643918170000|2022-02-03 19:56:10|2604.33|2596.63|2606.09|2598.39|2606.13|2598.43|2604.06|2596.36|35
1643918180000|2022-02-03 19:56:20|2606.13|2598.43|2606.08|2598.38|2606.72|2599.02|2605.72|2598.02|36
1643918190000|2022-02-03 19:56:30|2605.97|2598.27|2606.94|2599.24|2606.94|2599.24|2605.39|2597.69|35
1643918200000|2022-02-03 19:56:40|2607.08|2599.38|2606.2|2598.5|2607.29|2599.59|2605.98|2598.28|36
1643918210000|2022-02-03 19:56:50|2606.1|2598.4|2605.17|2597.47|2606.13|2598.43|2605|2597.3|35
1643918220000|2022-02-03 19:57:00|2605.26|2597.56|2605.19|2597.49|2605.68|2597.98|2604.98|2597.28|37
1643918230000|2022-02-03 19:57:10|2605.01|2597.31|2604.84|2597.14|2605.49|2597.79|2604.84|2597.14|37
1643918240000|2022-02-03 19:57:20|2604.83|2597.13|2604.69|2596.99|2605.06|2597.36|2604.45|2596.75|30
1643918250000|2022-02-03 19:57:30|2604.7|2597|2604.52|2596.82|2604.81|2597.11|2604.31|2596.61|32
1643918260000|2022-02-03 19:57:40|2604.34|2596.64|2604.65|2596.95|2604.7|2597|2604.23|2596.53|27
1643918270000|2022-02-03 19:57:50|2604.5|2596.8|2604.74|2597.04|2605.67|2597.97|2604.4|2596.7|37
1643918280000|2022-02-03 19:58:00|2604.73|2597.03|2604.84|2597.14|2605.28|2597.58|2604.73|2597.03|32
1643918290000|2022-02-03 19:58:10|2604.81|2597.11|2605.03|2597.33|2605.05|2597.35|2604.34|2596.64|29
1643918300000|2022-02-03 19:58:20|2605.05|2597.35|2604.68|2596.98|2605.05|2597.35|2604.68|2596.98|23
1643918310000|2022-02-03 19:58:30|2604.71|2597.01|2604.83|2597.13|2604.89|2597.19|2604.56|2596.86|30
1643918320000|2022-02-03 19:58:40|2604.91|2597.21|2603.2|2595.5|2604.92|2597.22|2603.2|2595.5|33
1643918330000|2022-02-03 19:58:50|2603.21|2595.51|2602.9|2595.2|2603.22|2595.52|2602.77|2595.07|33
1643918340000|2022-02-03 19:59:00|2602.91|2595.21|2603.12|2595.42|2603.57|2595.87|2602.75|2595.05|39
1643918350000|2022-02-03 19:59:10|2603.03|2595.33|2603.67|2595.97|2604.1|2596.4|2602.99|2595.29|39
1643918360000|2022-02-03 19:59:20|2603.54|2595.84|2604.09|2596.39|2604.19|2596.49|2603.54|2595.84|34
1643918370000|2022-02-03 19:59:30|2603.72|2596.02|2604.51|2596.81|2604.92|2597.22|2603.72|2596.02|34
1643918380000|2022-02-03 19:59:40|2604.31|2596.61|2603.89|2596.19|2604.31|2596.61|2603.58|2595.88|35
1643918390000|2022-02-03 19:59:50|2603.69|2595.99|2603|2595.3|2604.03|2596.33|2603|2595.3|36
1643918400000|2022-02-03 20:00:00|2602.88|2595.18|2605.42|2597.72|2605.42|2597.72|2602.62|2594.92|38
1643918410000|2022-02-03 20:00:10|2605.66|2597.96|2605.46|2597.76|2607.04|2599.34|2605.45|2597.75|39
1643918420000|2022-02-03 20:00:20|2605.32|2597.62|2605.54|2597.84|2606.42|2598.72|2605.28|2597.58|39
1643918430000|2022-02-03 20:00:30|2605.34|2597.64|2603.07|2595.37|2605.53|2597.83|2603.07|2595.37|38
1643918440000|2022-02-03 20:00:40|2603.06|2595.36|2602.41|2594.71|2603.11|2595.41|2602.02|2594.32|35
1643918450000|2022-02-03 20:00:50|2602.39|2594.69|2601.97|2594.27|2602.56|2594.86|2601.97|2594.27|32
1643918460000|2022-02-03 20:01:00|2601.99|2594.29|2599.05|2591.35|2602|2594.3|2599|2591.3|32
1643918470000|2022-02-03 20:01:10|2598.92|2591.22|2598.91|2591.21|2599.62|2591.92|2598.87|2591.17|34
1643918480000|2022-02-03 20:01:20|2598.93|2591.23|2599.46|2591.76|2599.46|2591.76|2598.77|2591.07|28
1643918490000|2022-02-03 20:01:30|2599.2|2591.5|2598.3|2590.6|2599.42|2591.72|2597.68|2589.98|32
1643918500000|2022-02-03 20:01:40|2598.08|2590.38|2598.21|2590.51|2598.22|2590.52|2597.66|2589.96|38
1643918510000|2022-02-03 20:01:50|2597.94|2590.24|2597.6|2589.9|2598.13|2590.43|2597.52|2589.82|36
1643918520000|2022-02-03 20:02:00|2597.54|2589.84|2597.4|2589.7|2597.74|2590.04|2597.33|2589.63|32
1643918530000|2022-02-03 20:02:10|2597.41|2589.71|2598.18|2590.48|2599.18|2591.48|2597.09|2589.39|38
1643918540000|2022-02-03 20:02:20|2597.81|2590.11|2596.43|2588.73|2597.81|2590.11|2596.41|2588.71|33
1643918550000|2022-02-03 20:02:30|2596.38|2588.68|2596.39|2588.69|2596.43|2588.73|2596.21|2588.51|35
1643918560000|2022-02-03 20:02:40|2596.35|2588.65|2595.93|2588.23|2596.37|2588.67|2595.76|2588.06|32
1643918570000|2022-02-03 20:02:50|2595.94|2588.24|2596.32|2588.62|2596.83|2589.13|2595.94|2588.24|27
1643918580000|2022-02-03 20:03:00|2596.25|2588.55|2594.36|2586.66|2596.32|2588.62|2593.77|2586.07|36
1643918590000|2022-02-03 20:03:10|2594.32|2586.62|2594.09|2586.39|2595.19|2587.49|2594.05|2586.35|35
1643918600000|2022-02-03 20:03:20|2594.1|2586.4|2594.41|2586.71|2594.86|2587.16|2593.91|2586.21|38
1643918610000|2022-02-03 20:03:30|2594.39|2586.69|2594.64|2586.94|2594.65|2586.95|2594.03|2586.33|34
1643918620000|2022-02-03 20:03:40|2594.66|2586.96|2593.25|2585.55|2594.68|2586.98|2592.62|2584.92|39
1643918630000|2022-02-03 20:03:50|2593.09|2585.39|2593.88|2586.18|2594|2586.3|2593.09|2585.39|27
1643918640000|2022-02-03 20:04:00|2593.91|2586.21|2594.61|2586.91|2594.64|2586.94|2593.58|2585.88|35
1643918650000|2022-02-03 20:04:10|2594.52|2586.82|2594.66|2586.96|2594.71|2587.01|2594.33|2586.63|33
1643918660000|2022-02-03 20:04:20|2594.67|2586.97|2594.33|2586.63|2594.67|2586.97|2594.13|2586.43|25
1643918670000|2022-02-03 20:04:30|2594.26|2586.56|2593.33|2585.63|2594.26|2586.56|2592.96|2585.26|28
1643918680000|2022-02-03 20:04:40|2593.64|2585.94|2594.51|2586.81|2594.78|2587.08|2593.64|2585.94|35
1643918690000|2022-02-03 20:04:50|2594.55|2586.85|2594.57|2586.87|2594.57|2586.87|2594.46|2586.76|18
1643918700000|2022-02-03 20:05:00|2594.58|2586.88|2596.32|2588.62|2596.69|2588.99|2594.39|2586.69|38
1643918710000|2022-02-03 20:05:10|2596.31|2588.61|2595.83|2588.13|2596.31|2588.61|2594.85|2587.15|35
1643918720000|2022-02-03 20:05:20|2595.87|2588.17|2597.23|2589.53|2597.46|2589.76|2595.69|2587.99|40
1643918730000|2022-02-03 20:05:30|2597.12|2589.42|2597.86|2590.16|2597.86|2590.16|2597.03|2589.33|34
1643918740000|2022-02-03 20:05:40|2597.91|2590.21|2597.68|2589.98|2597.91|2590.21|2597.47|2589.77|34
1643918750000|2022-02-03 20:05:50|2597.64|2589.94|2595.63|2587.93|2597.9|2590.2|2595.59|2587.89|33
1643918760000|2022-02-03 20:06:00|2595.71|2588.01|2597.37|2589.67|2597.52|2589.82|2595.05|2587.35|35
1643918770000|2022-02-03 20:06:10|2597.31|2589.61|2597.87|2590.17|2598.1|2590.4|2596.61|2588.91|37
1643918780000|2022-02-03 20:06:20|2597.59|2589.89|2596.6|2588.9|2597.87|2590.17|2596.6|2588.9|37
1643918790000|2022-02-03 20:06:30|2596.56|2588.86|2596.74|2589.04|2596.89|2589.19|2596.56|2588.86|32
1643918800000|2022-02-03 20:06:40|2596.75|2589.05|2597.95|2590.25|2598.07|2590.37|2596.73|2589.03|32
1643918810000|2022-02-03 20:06:50|2597.93|2590.23|2597.87|2590.17|2598.03|2590.33|2597.67|2589.97|34
1643918820000|2022-02-03 20:07:00|2597.82|2590.12|2599.47|2591.77|2599.47|2591.77|2597.82|2590.12|36
1643918830000|2022-02-03 20:07:10|2599.5|2591.8|2600.17|2592.47|2600.34|2592.64|2599.2|2591.5|32
1643918840000|2022-02-03 20:07:20|2600.19|2592.49|2598.86|2591.16|2600.38|2592.68|2598.81|2591.11|29
1643918850000|2022-02-03 20:07:30|2598.88|2591.18|2598.67|2590.97|2599.36|2591.66|2598.45|2590.75|38
1643918860000|2022-02-03 20:07:40|2598.86|2591.16|2599.53|2591.83|2599.53|2591.83|2598.77|2591.07|38
1643918870000|2022-02-03 20:07:50|2599.81|2592.11|2600.01|2592.31|2600.34|2592.64|2599.81|2592.11|34
1643918880000|2022-02-03 20:08:00|2600|2592.3|2598.55|2590.85|2600|2592.3|2598.55|2590.85|36
1643918890000|2022-02-03 20:08:10|2598.36|2590.66|2597.26|2589.56|2598.41|2590.71|2597.26|2589.56|36
1643918900000|2022-02-03 20:08:20|2597.25|2589.55|2597.38|2589.68|2597.95|2590.25|2597.07|2589.37|31
1643918910000|2022-02-03 20:08:30|2597.33|2589.63|2598.4|2590.7|2598.46|2590.76|2596.99|2589.29|32
1643918920000|2022-02-03 20:08:40|2598.41|2590.71|2596.72|2589.02|2598.41|2590.71|2596.45|2588.75|35
1643918930000|2022-02-03 20:08:50|2596.74|2589.04|2597.59|2589.89|2598.04|2590.34|2596.74|2589.04|29
1643918940000|2022-02-03 20:09:00|2597.62|2589.92|2599.31|2591.61|2599.8|2592.1|2597.59|2589.89|38
1643918950000|2022-02-03 20:09:10|2599.44|2591.74|2600.09|2592.39|2600.09|2592.39|2598.19|2590.49|36
1643918960000|2022-02-03 20:09:20|2600.1|2592.4|2600.27|2592.57|2600.31|2592.61|2599.97|2592.27|36
1643918970000|2022-02-03 20:09:30|2600.22|2592.52|2599.64|2591.94|2600.27|2592.57|2599.39|2591.69|31
1643918980000|2022-02-03 20:09:40|2599.69|2591.99|2597.77|2590.07|2599.69|2591.99|2597.51|2589.81|30
1643918990000|2022-02-03 20:09:50|2597.72|2590.02|2597.48|2589.78|2598.2|2590.5|2597.48|2589.78|32
1643919000000|2022-02-03 20:10:00|2597.42|2589.72|2599.73|2592.03|2599.73|2592.03|2597.4|2589.7|31
1643919010000|2022-02-03 20:10:10|2599.67|2591.97|2599.06|2591.36|2599.74|2592.04|2598.33|2590.63|36
1643919020000|2022-02-03 20:10:20|2598.92|2591.22|2597.41|2589.71|2599.02|2591.32|2597.41|2589.71|33
1643919030000|2022-02-03 20:10:30|2597.4|2589.7|2597.43|2589.73|2597.86|2590.16|2597.32|2589.62|35
1643919040000|2022-02-03 20:10:40|2597.44|2589.74|2598.58|2590.88|2598.66|2590.96|2597.41|2589.71|28
1643919050000|2022-02-03 20:10:50|2598.54|2590.84|2599.5|2591.8|2599.52|2591.82|2598.44|2590.74|38
1643919060000|2022-02-03 20:11:00|2599.36|2591.66|2598.33|2590.63|2600.16|2592.46|2598.33|2590.63|38
1643919070000|2022-02-03 20:11:10|2598.29|2590.59|2599.36|2591.66|2600.6|2592.9|2598.29|2590.59|35
1643919080000|2022-02-03 20:11:20|2599.09|2591.39|2599.56|2591.86|2600.44|2592.74|2599.03|2591.33|38
1643919090000|2022-02-03 20:11:30|2599.7|2592|2599.26|2591.56|2599.78|2592.08|2598.69|2590.99|37
1643919100000|2022-02-03 20:11:40|2599.22|2591.52|2598.94|2591.24|2599.37|2591.67|2598.47|2590.77|33
1643919110000|2022-02-03 20:11:50|2599.1|2591.4|2599.48|2591.78|2599.72|2592.02|2599.1|2591.4|34
1643919120000|2022-02-03 20:12:00|2599.47|2591.77|2598.68|2590.98|2599.47|2591.77|2598.32|2590.62|27
1643919130000|2022-02-03 20:12:10|2598.77|2591.07|2607.1|2599.4|2607.12|2599.42|2598.64|2590.94|36
1643919140000|2022-02-03 20:12:20|2607.2|2599.5|2605.52|2597.82|2607.2|2599.5|2604.9|2597.2|36
1643919150000|2022-02-03 20:12:30|2605.27|2597.57|2606.89|2599.19|2607.05|2599.35|2605.19|2597.49|33
1643919160000|2022-02-03 20:12:40|2607.07|2599.37|2607.95|2600.25|2607.95|2600.25|2606.98|2599.28|36
1643919170000|2022-02-03 20:12:50|2607.88|2600.18|2607.97|2600.27|2608.29|2600.59|2607.07|2599.37|34
1643919180000|2022-02-03 20:13:00|2607.96|2600.26|2607.64|2599.94|2607.96|2600.26|2607.22|2599.52|40
1643919190000|2022-02-03 20:13:10|2607.52|2599.82|2606.18|2598.48|2607.52|2599.82|2606.18|2598.48|36
1643919200000|2022-02-03 20:13:20|2606.21|2598.51|2606.91|2599.21|2607.06|2599.36|2606.21|2598.51|32
1643919210000|2022-02-03 20:13:30|2606.9|2599.2|2606.92|2599.22|2607.1|2599.4|2606.89|2599.19|32
1643919220000|2022-02-03 20:13:40|2606.9|2599.2|2604.95|2597.25|2606.9|2599.2|2604.95|2597.25|36
1643919230000|2022-02-03 20:13:50|2604.92|2597.22|2606.93|2599.23|2606.93|2599.23|2604.82|2597.12|30
1643919240000|2022-02-03 20:14:00|2606.89|2599.19|2608.66|2600.96|2608.66|2600.96|2606.89|2599.19|35
1643919250000|2022-02-03 20:14:10|2608.56|2600.86|2608.51|2600.81|2608.98|2601.28|2608.51|2600.81|31
1643919260000|2022-02-03 20:14:20|2608.7|2601|2610.84|2603.14|2611.29|2603.59|2608.55|2600.85|36
1643919270000|2022-02-03 20:14:30|2610.83|2603.13|2610.3|2602.6|2610.87|2603.17|2610.12|2602.42|38
1643919280000|2022-02-03 20:14:40|2610.4|2602.7|2610.2|2602.5|2610.49|2602.79|2610.12|2602.42|32
1643919290000|2022-02-03 20:14:50|2610.25|2602.55|2609.02|2601.32|2610.35|2602.65|2609.02|2601.32|38
1643919300000|2022-02-03 20:15:00|2609.03|2601.33|2612.14|2604.44|2612.14|2604.44|2608.92|2601.22|38
1643919310000|2022-02-03 20:15:10|2612.72|2605.02|2611.32|2603.62|2615.13|2607.43|2611.32|2603.62|40
1643919320000|2022-02-03 20:15:20|2611.18|2603.48|2610.54|2602.84|2611.31|2603.61|2609.94|2602.24|36
1643919330000|2022-02-03 20:15:30|2610.7|2603|2609.14|2601.44|2610.78|2603.08|2609.04|2601.34|38
1643919340000|2022-02-03 20:15:40|2609.13|2601.43|2609.51|2601.81|2610.27|2602.57|2609.02|2601.32|34
1643919350000|2022-02-03 20:15:50|2609.49|2601.79|2610.8|2603.1|2611.54|2603.84|2609.1|2601.4|40
1643919360000|2022-02-03 20:16:00|2610.87|2603.17|2608.91|2601.21|2611.09|2603.39|2608.81|2601.11|35
1643919370000|2022-02-03 20:16:10|2608.93|2601.23|2609.11|2601.41|2609.81|2602.11|2608.62|2600.92|34
1643919380000|2022-02-03 20:16:20|2609.25|2601.55|2609.6|2601.9|2609.89|2602.19|2609.17|2601.47|34
1643919390000|2022-02-03 20:16:30|2609.66|2601.96|2610.4|2602.7|2610.94|2603.24|2609.66|2601.96|34
1643919400000|2022-02-03 20:16:40|2610.34|2602.64|2609.6|2601.9|2610.77|2603.07|2609.46|2601.76|37
1643919410000|2022-02-03 20:16:50|2609.65|2601.95|2609.05|2601.35|2609.65|2601.95|2609.04|2601.34|27
1643919420000|2022-02-03 20:17:00|2609.04|2601.34|2609.88|2602.18|2610.01|2602.31|2609.01|2601.31|35
1643919430000|2022-02-03 20:17:10|2609.77|2602.07|2609.11|2601.41|2609.84|2602.14|2608.28|2600.58|34
1643919440000|2022-02-03 20:17:20|2609.09|2601.39|2608.5|2600.8|2609.09|2601.39|2608.05|2600.35|34
1643919450000|2022-02-03 20:17:30|2608.66|2600.96|2608.18|2600.48|2609.81|2602.11|2608.18|2600.48|36
1643919460000|2022-02-03 20:17:40|2608.19|2600.49|2609.25|2601.55|2609.48|2601.78|2607.96|2600.26|35
1643919470000|2022-02-03 20:17:50|2609.24|2601.54|2608.77|2601.07|2609.33|2601.63|2608.61|2600.91|38
1643919480000|2022-02-03 20:18:00|2608.78|2601.08|2608.9|2601.2|2609.09|2601.39|2608.29|2600.59|33
1643919490000|2022-02-03 20:18:10|2608.88|2601.18|2608.43|2600.73|2609.53|2601.83|2608.42|2600.72|37
1643919500000|2022-02-03 20:18:20|2608.42|2600.72|2609.27|2601.57|2609.27|2601.57|2608.38|2600.68|35
1643919510000|2022-02-03 20:18:30|2609.19|2601.49|2608.7|2601|2609.38|2601.68|2608.7|2601|34
1643919520000|2022-02-03 20:18:40|2608.71|2601.01|2608.49|2600.79|2608.81|2601.11|2608.35|2600.65|25
1643919530000|2022-02-03 20:18:50|2608.38|2600.68|2608.72|2601.02|2608.72|2601.02|2607.49|2599.79|27
1643919540000|2022-02-03 20:19:00|2608.6|2600.9|2608.02|2600.32|2608.6|2600.9|2607.92|2600.22|25
1643919550000|2022-02-03 20:19:10|2608.08|2600.38|2607.23|2599.53|2608.08|2600.38|2607.16|2599.46|26
1643919560000|2022-02-03 20:19:20|2607.16|2599.46|2607.23|2599.53|2607.34|2599.64|2606.9|2599.2|25
1643919570000|2022-02-03 20:19:30|2607.1|2599.4|2608.11|2600.41|2608.38|2600.68|2606.99|2599.29|24
1643919580000|2022-02-03 20:19:40|2607.75|2600.05|2607.67|2599.97|2608.59|2600.89|2607.15|2599.45|36
1643919590000|2022-02-03 20:19:50|2607.71|2600.01|2609.1|2601.4|2609.62|2601.92|2607.6|2599.9|35
1643919600000|2022-02-03 20:20:00|2609.02|2601.32|2608.19|2600.49|2609.02|2601.32|2607.61|2599.91|38
1643919610000|2022-02-03 20:20:10|2608.13|2600.43|2609.06|2601.36|2609.2|2601.5|2607.95|2600.25|39
1643919620000|2022-02-03 20:20:20|2609.04|2601.34|2609.21|2601.51|2609.28|2601.58|2608.47|2600.77|37
1643919630000|2022-02-03 20:20:30|2609.2|2601.5|2611.27|2603.57|2611.27|2603.57|2609.03|2601.33|31
1643919640000|2022-02-03 20:20:40|2611.35|2603.65|2611.72|2604.02|2611.84|2604.14|2610.78|2603.08|32
1643919650000|2022-02-03 20:20:50|2611.71|2604.01|2612.62|2604.92|2613.58|2605.88|2611.6|2603.9|36
1643919660000|2022-02-03 20:21:00|2612.68|2604.98|2612.87|2605.17|2613.37|2605.67|2612.51|2604.81|37
1643919670000|2022-02-03 20:21:10|2612.71|2605.01|2612.48|2604.78|2612.71|2605.01|2612.18|2604.48|29
1643919680000|2022-02-03 20:21:20|2612.44|2604.74|2613.25|2605.55|2613.38|2605.68|2612.34|2604.64|36
1643919690000|2022-02-03 20:21:30|2613.26|2605.56|2612.87|2605.17|2613.38|2605.68|2612.87|2605.17|29
1643919700000|2022-02-03 20:21:40|2612.84|2605.14|2613.34|2605.64|2613.36|2605.66|2612.5|2604.8|38
1643919710000|2022-02-03 20:21:50|2613.29|2605.59|2613.22|2605.52|2613.44|2605.74|2613.01|2605.31|33
1643919720000|2022-02-03 20:22:00|2613.23|2605.53|2613.54|2605.84|2613.55|2605.85|2613.17|2605.47|38
1643919730000|2022-02-03 20:22:10|2613.51|2605.81|2612.46|2604.76|2613.51|2605.81|2612.43|2604.73|22
1643919740000|2022-02-03 20:22:20|2612.4|2604.7|2612.78|2605.08|2612.86|2605.16|2612.38|2604.68|28
1643919750000|2022-02-03 20:22:30|2612.77|2605.07|2614.1|2606.4|2614.24|2606.54|2612.77|2605.07|31
1643919760000|2022-02-03 20:22:40|2614.15|2606.45|2613.37|2605.67|2614.15|2606.45|2612.6|2604.9|32
1643919770000|2022-02-03 20:22:50|2613.35|2605.65|2612.3|2604.6|2613.49|2605.79|2612.15|2604.45|28
1643919780000|2022-02-03 20:23:00|2612.28|2604.58|2613.15|2605.45|2613.19|2605.49|2612.28|2604.58|30
1643919790000|2022-02-03 20:23:10|2613.16|2605.46|2613.58|2605.88|2614.04|2606.34|2612.71|2605.01|35
1643919800000|2022-02-03 20:23:20|2613.55|2605.85|2613.7|2606|2614.15|2606.45|2613.24|2605.54|37
1643919810000|2022-02-03 20:23:30|2613.6|2605.9|2613.88|2606.18|2614.12|2606.42|2613.39|2605.69|36
1643919820000|2022-02-03 20:23:40|2613.79|2606.09|2613.45|2605.75|2614.05|2606.35|2613.25|2605.55|39
1643919830000|2022-02-03 20:23:50|2613.46|2605.76|2612.95|2605.25|2613.46|2605.76|2612.8|2605.1|39
1643919840000|2022-02-03 20:24:00|2612.94|2605.24|2612.87|2605.17|2613.22|2605.52|2612.1|2604.4|34
1643919850000|2022-02-03 20:24:10|2612.76|2605.06|2612.65|2604.95|2613.53|2605.83|2612.44|2604.74|38
1643919860000|2022-02-03 20:24:20|2612.58|2604.88|2613.46|2605.76|2613.68|2605.98|2612.58|2604.88|32
1643919870000|2022-02-03 20:24:30|2613.51|2605.81|2612.84|2605.14|2613.91|2606.21|2612.74|2605.04|32
1643919880000|2022-02-03 20:24:40|2612.77|2605.07|2612.79|2605.09|2613.2|2605.5|2612.56|2604.86|37
1643919890000|2022-02-03 20:24:50|2612.82|2605.12|2612.92|2605.22|2612.95|2605.25|2612.57|2604.87|36
1643919900000|2022-02-03 20:25:00|2612.93|2605.23|2612.72|2605.02|2612.93|2605.23|2612.52|2604.82|36
1643919910000|2022-02-03 20:25:10|2612.67|2604.97|2612.25|2604.55|2612.74|2605.04|2611.7|2604|32
1643919920000|2022-02-03 20:25:20|2612.08|2604.38|2609.89|2602.19|2612.08|2604.38|2609.69|2601.99|34
1643919930000|2022-02-03 20:25:30|2609.88|2602.18|2609.81|2602.11|2610.06|2602.36|2609.6|2601.9|38
1643919940000|2022-02-03 20:25:40|2609.77|2602.07|2608.81|2601.11|2609.93|2602.23|2608.76|2601.06|31
1643919950000|2022-02-03 20:25:50|2608.71|2601.01|2607.21|2599.51|2608.71|2601.01|2607.19|2599.49|35
1643919960000|2022-02-03 20:26:00|2607.25|2599.55|2607.3|2599.6|2608.17|2600.47|2607.25|2599.55|35
1643919970000|2022-02-03 20:26:10|2607.44|2599.74|2607.45|2599.75|2607.63|2599.93|2607.22|2599.52|31
1643919980000|2022-02-03 20:26:20|2607.42|2599.72|2607.48|2599.78|2608.02|2600.32|2607.42|2599.72|32
1643919990000|2022-02-03 20:26:30|2607.44|2599.74|2607.66|2599.96|2607.76|2600.06|2607.44|2599.74|21
1643920000000|2022-02-03 20:26:40|2607.2|2599.5|2607.91|2600.21|2607.91|2600.21|2607.2|2599.5|22
1643920010000|2022-02-03 20:26:50|2608.07|2600.37|2606.86|2599.16|2608.34|2600.64|2606.67|2598.97|34
1643920020000|2022-02-03 20:27:00|2606.87|2599.17|2607.79|2600.09|2607.79|2600.09|2606.51|2598.81|29
1643920030000|2022-02-03 20:27:10|2607.82|2600.12|2607.86|2600.16|2609.63|2601.93|2607.55|2599.85|39
1643920040000|2022-02-03 20:27:20|2607.75|2600.05|2606.53|2598.83|2607.75|2600.05|2606.16|2598.46|36
1643920050000|2022-02-03 20:27:30|2606.54|2598.84|2605.58|2597.88|2606.82|2599.12|2605.58|2597.88|34
1643920060000|2022-02-03 20:27:40|2605.6|2597.9|2604.89|2597.19|2605.99|2598.29|2604.89|2597.19|26
1643920070000|2022-02-03 20:27:50|2604.32|2596.62|2603.61|2595.91|2604.79|2597.09|2603.42|2595.72|33
1643920080000|2022-02-03 20:28:00|2603.83|2596.13|2606.15|2598.45|2606.15|2598.45|2603.83|2596.13|36
1643920090000|2022-02-03 20:28:10|2606.11|2598.41|2604.68|2596.98|2606.39|2598.69|2604.64|2596.94|35
1643920100000|2022-02-03 20:28:20|2604.78|2597.08|2605.04|2597.34|2605.53|2597.83|2604.01|2596.31|34
1643920110000|2022-02-03 20:28:30|2604.92|2597.22|2605.38|2597.68|2605.48|2597.78|2603.85|2596.15|36
1643920120000|2022-02-03 20:28:40|2605.39|2597.69|2604.65|2596.95|2605.43|2597.73|2604.41|2596.71|37
1643920130000|2022-02-03 20:28:50|2604.61|2596.91|2604.92|2597.22|2605.29|2597.59|2604.13|2596.43|36
1643920140000|2022-02-03 20:29:00|2604.95|2597.25|2606.06|2598.36|2606.55|2598.85|2604.95|2597.25|33
1643920150000|2022-02-03 20:29:10|2606.03|2598.33|2605.83|2598.13|2606.71|2599.01|2605.83|2598.13|34
1643920160000|2022-02-03 20:29:20|2605.81|2598.11|2605.75|2598.05|2605.93|2598.23|2604.77|2597.07|31
1643920170000|2022-02-03 20:29:30|2605.7|2598|2605.38|2597.68|2605.7|2598|2604.86|2597.16|39
1643920180000|2022-02-03 20:29:40|2605.4|2597.7|2605.25|2597.55|2605.41|2597.71|2604.47|2596.77|34
1643920190000|2022-02-03 20:29:50|2605.33|2597.63|2605.2|2597.5|2605.39|2597.69|2605.04|2597.34|33
1643920200000|2022-02-03 20:30:00|2605.19|2597.49|2603|2595.3|2605.19|2597.49|2602.8|2595.1|40
1643920210000|2022-02-03 20:30:10|2603.32|2595.62|2604.23|2596.53|2604.28|2596.58|2602.7|2595|36
1643920220000|2022-02-03 20:30:20|2604.24|2596.54|2602.32|2594.62|2604.4|2596.7|2601.63|2593.93|38
1643920230000|2022-02-03 20:30:30|2602.52|2594.82|2601.91|2594.21|2603.18|2595.48|2601.47|2593.77|39
1643920240000|2022-02-03 20:30:40|2601.9|2594.2|2601.91|2594.21|2601.91|2594.21|2601.29|2593.59|34
1643920250000|2022-02-03 20:30:50|2602.66|2594.96|2601.04|2593.34|2602.66|2594.96|2600.59|2592.89|35
1643920260000|2022-02-03 20:31:00|2600.9|2593.2|2602.79|2595.09|2602.98|2595.28|2600.45|2592.75|36
1643920270000|2022-02-03 20:31:10|2602.76|2595.06|2601.23|2593.53|2602.76|2595.06|2600.72|2593.02|37
1643920280000|2022-02-03 20:31:20|2601.2|2593.5|2600.47|2592.77|2601.25|2593.55|2600.47|2592.77|35
1643920290000|2022-02-03 20:31:30|2600.44|2592.74|2599.94|2592.24|2600.48|2592.78|2599.12|2591.42|33
1643920300000|2022-02-03 20:31:40|2599.89|2592.19|2599.87|2592.17|2600.02|2592.32|2599.36|2591.66|37
1643920310000|2022-02-03 20:31:50|2599.89|2592.19|2598.84|2591.14|2599.89|2592.19|2598.84|2591.14|35
1643920320000|2022-02-03 20:32:00|2598.85|2591.15|2599.96|2592.26|2599.96|2592.26|2598.59|2590.89|40
1643920330000|2022-02-03 20:32:10|2600|2592.3|2600.21|2592.51|2602.42|2594.72|2599.79|2592.09|37
1643920340000|2022-02-03 20:32:20|2600.27|2592.57|2598.49|2590.79|2600.27|2592.57|2598.35|2590.65|35
1643920350000|2022-02-03 20:32:30|2598.51|2590.81|2596.61|2588.91|2598.6|2590.9|2596.02|2588.32|36
1643920360000|2022-02-03 20:32:40|2596.48|2588.78|2596.56|2588.86|2596.78|2589.08|2596.17|2588.47|38
1643920370000|2022-02-03 20:32:50|2596.69|2588.99|2594.68|2586.98|2597.23|2589.53|2593.99|2586.29|35
1643920380000|2022-02-03 20:33:00|2594.53|2586.83|2595.24|2587.54|2595.34|2587.64|2593.85|2586.15|38
1643920390000|2022-02-03 20:33:10|2595.4|2587.7|2593.99|2586.29|2595.4|2587.7|2593.61|2585.91|33
1643920400000|2022-02-03 20:33:20|2593.96|2586.26|2594.78|2587.08|2595.12|2587.42|2593.44|2585.74|34
1643920410000|2022-02-03 20:33:30|2594.67|2586.97|2594.34|2586.64|2595.01|2587.31|2593.59|2585.89|40
1643920420000|2022-02-03 20:33:40|2594.07|2586.37|2594.49|2586.79|2594.49|2586.79|2593.74|2586.04|36
1643920430000|2022-02-03 20:33:50|2594.14|2586.44|2592.95|2585.25|2594.14|2586.44|2592.88|2585.18|34
1643920440000|2022-02-03 20:34:00|2592.96|2585.26|2593.22|2585.52|2593.83|2586.13|2592.96|2585.26|35
1643920450000|2022-02-03 20:34:10|2593.21|2585.51|2592.1|2584.4|2593.57|2585.87|2591.96|2584.26|37
1643920460000|2022-02-03 20:34:20|2592.42|2584.72|2594.53|2586.83|2594.58|2586.88|2592.37|2584.67|39
1643920470000|2022-02-03 20:34:30|2594.83|2587.13|2595.22|2587.52|2595.24|2587.54|2594.36|2586.66|36
1643920480000|2022-02-03 20:34:40|2595.11|2587.41|2593.79|2586.09|2595.36|2587.66|2593.45|2585.75|38
1643920490000|2022-02-03 20:34:50|2594.24|2586.54|2593.45|2585.75|2594.28|2586.58|2593.17|2585.47|37
1643920500000|2022-02-03 20:35:00|2593.43|2585.73|2594.74|2587.04|2595.04|2587.34|2592.75|2585.05|38
1643920510000|2022-02-03 20:35:10|2594.73|2587.03|2595.12|2587.42|2595.12|2587.42|2593.91|2586.21|37
1643920520000|2022-02-03 20:35:20|2595.13|2587.43|2595.88|2588.18|2596.74|2589.04|2595.12|2587.42|40
1643920530000|2022-02-03 20:35:30|2595.67|2587.97|2597.24|2589.54|2597.4|2589.7|2595.06|2587.36|34
1643920540000|2022-02-03 20:35:40|2597.17|2589.47|2595.67|2587.97|2597.23|2589.53|2595.3|2587.6|39
1643920550000|2022-02-03 20:35:50|2595.52|2587.82|2594.84|2587.14|2595.96|2588.26|2594.84|2587.14|40
1643920560000|2022-02-03 20:36:00|2594.87|2587.17|2592.94|2585.24|2595.02|2587.32|2592.87|2585.17|36
1643920570000|2022-02-03 20:36:10|2593|2585.3|2593.26|2585.56|2593.46|2585.76|2592.8|2585.1|34
1643920580000|2022-02-03 20:36:20|2593.3|2585.6|2593.06|2585.36|2593.41|2585.71|2592.95|2585.25|36
1643920590000|2022-02-03 20:36:30|2593.03|2585.33|2592.82|2585.12|2593.14|2585.44|2592.73|2585.03|30
1643920600000|2022-02-03 20:36:40|2592.8|2585.1|2592.37|2584.67|2592.8|2585.1|2592.2|2584.5|28
1643920610000|2022-02-03 20:36:50|2592.4|2584.7|2592.38|2584.68|2592.67|2584.97|2592.02|2584.32|32
1643920620000|2022-02-03 20:37:00|2592.45|2584.75|2592.12|2584.42|2592.55|2584.85|2591.34|2583.64|36
1643920630000|2022-02-03 20:37:10|2592.17|2584.47|2593.79|2586.09|2593.9|2586.2|2592.15|2584.45|38
1643920640000|2022-02-03 20:37:20|2593.81|2586.11|2595.04|2587.34|2596.2|2588.5|2593.73|2586.03|39
1643920650000|2022-02-03 20:37:30|2594.92|2587.22|2594.54|2586.84|2594.96|2587.26|2594.33|2586.63|37
1643920660000|2022-02-03 20:37:40|2594.55|2586.85|2594.36|2586.66|2594.66|2586.96|2593.24|2585.54|37
1643920670000|2022-02-03 20:37:50|2594.41|2586.71|2594|2586.3|2594.53|2586.83|2593.81|2586.11|37
1643920680000|2022-02-03 20:38:00|2594.01|2586.31|2594.45|2586.75|2595.1|2587.4|2594.01|2586.31|31
1643920690000|2022-02-03 20:38:10|2594.41|2586.71|2592.42|2584.72|2594.41|2586.71|2592.31|2584.61|39
1643920700000|2022-02-03 20:38:20|2592.33|2584.63|2593.42|2585.72|2594.25|2586.55|2592.28|2584.58|40
1643920710000|2022-02-03 20:38:30|2593.48|2585.78|2592.9|2585.2|2593.49|2585.79|2592.58|2584.88|38
1643920720000|2022-02-03 20:38:40|2592.62|2584.92|2593.58|2585.88|2593.92|2586.22|2592.62|2584.92|38
1643920730000|2022-02-03 20:38:50|2593.63|2585.93|2594.46|2586.76|2594.46|2586.76|2593.44|2585.74|37
1643920740000|2022-02-03 20:39:00|2594.72|2587.02|2595.97|2588.27|2596.22|2588.52|2594.54|2586.84|33
1643920750000|2022-02-03 20:39:10|2595.89|2588.19|2595.82|2588.12|2595.89|2588.19|2595.07|2587.37|30
1643920760000|2022-02-03 20:39:20|2595.94|2588.24|2595.28|2587.58|2596.27|2588.57|2595.21|2587.51|26
1643920770000|2022-02-03 20:39:30|2595.24|2587.54|2595.88|2588.18|2596.61|2588.91|2595.24|2587.54|25
1643920780000|2022-02-03 20:39:40|2595.76|2588.06|2595.95|2588.25|2596.24|2588.54|2595.67|2587.97|31
1643920790000|2022-02-03 20:39:50|2595.94|2588.24|2595.88|2588.18|2596.05|2588.35|2595.74|2588.04|35
1643920800000|2022-02-03 20:40:00|2595.91|2588.21|2594.83|2587.13|2596|2588.3|2594.62|2586.92|37
1643920810000|2022-02-03 20:40:10|2594.85|2587.15|2595.97|2588.27|2595.97|2588.27|2594.76|2587.06|34
1643920820000|2022-02-03 20:40:20|2596|2588.3|2596.14|2588.44|2596.69|2588.99|2595.97|2588.27|31
1643920830000|2022-02-03 20:40:30|2596.23|2588.53|2597.17|2589.47|2597.17|2589.47|2595.63|2587.93|37
1643920840000|2022-02-03 20:40:40|2597.25|2589.55|2598.56|2590.86|2599.92|2592.22|2597.25|2589.55|37
1643920850000|2022-02-03 20:40:50|2598.53|2590.83|2597.91|2590.21|2598.73|2591.03|2596.97|2589.27|35
1643920860000|2022-02-03 20:41:00|2598.13|2590.43|2598.85|2591.15|2599.03|2591.33|2598.13|2590.43|38
1643920870000|2022-02-03 20:41:10|2599.07|2591.37|2600.41|2592.71|2600.64|2592.94|2599.07|2591.37|37
1643920880000|2022-02-03 20:41:20|2600.38|2592.68|2599.61|2591.91|2600.6|2592.9|2599.54|2591.84|36
1643920890000|2022-02-03 20:41:30|2599.65|2591.95|2599.56|2591.86|2599.65|2591.95|2599.47|2591.77|23
1643920900000|2022-02-03 20:41:40|2599.53|2591.83|2599.58|2591.88|2600.14|2592.44|2599.53|2591.83|22
1643920910000|2022-02-03 20:41:50|2599.23|2591.53|2599.09|2591.39|2599.61|2591.91|2599.07|2591.37|33
1643920920000|2022-02-03 20:42:00|2598.67|2590.97|2599.81|2592.11|2599.81|2592.11|2597.31|2589.61|39
1643920930000|2022-02-03 20:42:10|2599.89|2592.19|2599.69|2591.99|2600.81|2593.11|2599.53|2591.83|37
1643920940000|2022-02-03 20:42:20|2599.66|2591.96|2599.66|2591.96|2599.84|2592.14|2599.35|2591.65|39
1643920950000|2022-02-03 20:42:30|2599.65|2591.95|2599.69|2591.99|2599.82|2592.12|2598.69|2590.99|37
1643920960000|2022-02-03 20:42:40|2599.61|2591.91|2597.95|2590.25|2600.05|2592.35|2597.95|2590.25|36
1643920970000|2022-02-03 20:42:50|2598.03|2590.33|2599.25|2591.55|2600.09|2592.39|2598.03|2590.33|39
1643920980000|2022-02-03 20:43:00|2599.2|2591.5|2598.05|2590.35|2599.24|2591.54|2597.98|2590.28|38
1643920990000|2022-02-03 20:43:10|2597.98|2590.28|2599.17|2591.47|2599.45|2591.75|2597.98|2590.28|34
1643921000000|2022-02-03 20:43:20|2599.19|2591.49|2599.02|2591.32|2600.21|2592.51|2598.87|2591.17|37
1643921010000|2022-02-03 20:43:30|2599.01|2591.31|2598.69|2590.99|2599.02|2591.32|2598.46|2590.76|36
1643921020000|2022-02-03 20:43:40|2598.68|2590.98|2598.57|2590.87|2598.72|2591.02|2598.45|2590.75|32
1643921030000|2022-02-03 20:43:50|2598.49|2590.79|2598.72|2591.02|2598.82|2591.12|2598.45|2590.75|30
1643921040000|2022-02-03 20:44:00|2598.7|2591|2598.61|2590.91|2599.26|2591.56|2598.14|2590.44|36
1643921050000|2022-02-03 20:44:10|2598.62|2590.92|2599.03|2591.33|2599.04|2591.34|2598.4|2590.7|37
1643921060000|2022-02-03 20:44:20|2599.08|2591.38|2598.01|2590.31|2599.19|2591.49|2598.01|2590.31|38
1643921070000|2022-02-03 20:44:30|2598.09|2590.39|2597.82|2590.12|2598.11|2590.41|2597.67|2589.97|34
1643921080000|2022-02-03 20:44:40|2597.88|2590.18|2601.8|2594.1|2601.8|2594.1|2597.65|2589.95|36
1643921090000|2022-02-03 20:44:50|2601.76|2594.06|2600.84|2593.14|2602.21|2594.51|2600.57|2592.87|35
1643921100000|2022-02-03 20:45:00|2600.78|2593.08|2599.99|2592.29|2600.79|2593.09|2599.8|2592.1|32
1643921110000|2022-02-03 20:45:10|2600.01|2592.31|2597.75|2590.05|2600.01|2592.31|2597.75|2590.05|34
1643921120000|2022-02-03 20:45:20|2597.44|2589.74|2597.28|2589.58|2597.81|2590.11|2596.98|2589.28|28
1643921130000|2022-02-03 20:45:30|2597.27|2589.57|2594.51|2586.81|2597.28|2589.58|2594.21|2586.51|24
1643921140000|2022-02-03 20:45:40|2594.54|2586.84|2593.06|2585.36|2594.54|2586.84|2592.31|2584.61|33
1643921150000|2022-02-03 20:45:50|2593.08|2585.38|2593.1|2585.4|2593.49|2585.79|2592.28|2584.58|34
1643921160000|2022-02-03 20:46:00|2593.11|2585.41|2592.91|2585.21|2593.27|2585.57|2592.72|2585.02|33
1643921170000|2022-02-03 20:46:10|2592.86|2585.16|2592.97|2585.27|2594.41|2586.71|2592.02|2584.32|34
1643921180000|2022-02-03 20:46:20|2592.87|2585.17|2592.91|2585.21|2593.09|2585.39|2592.84|2585.14|34
1643921190000|2022-02-03 20:46:30|2592.88|2585.18|2592.87|2585.17|2592.98|2585.28|2592.24|2584.54|28
1643921200000|2022-02-03 20:46:40|2592.91|2585.21|2593.04|2585.34|2593.11|2585.41|2592.74|2585.04|31
1643921210000|2022-02-03 20:46:50|2593.05|2585.35|2592.9|2585.2|2593.05|2585.35|2592.78|2585.08|26
1643921220000|2022-02-03 20:47:00|2592.92|2585.22|2593.78|2586.08|2593.88|2586.18|2592.84|2585.14|36
1643921230000|2022-02-03 20:47:10|2593.69|2585.99|2593.84|2586.14|2595|2587.3|2593.63|2585.93|38
1643921240000|2022-02-03 20:47:20|2593.77|2586.07|2592.62|2584.92|2593.77|2586.07|2592.14|2584.44|37
1643921250000|2022-02-03 20:47:30|2592.64|2584.94|2591.9|2584.2|2593.17|2585.47|2591.9|2584.2|31
1643921260000|2022-02-03 20:47:40|2591.97|2584.27|2591.9|2584.2|2592.22|2584.52|2591.85|2584.15|31
1643921270000|2022-02-03 20:47:50|2592.01|2584.31|2592.01|2584.31|2592.88|2585.18|2591.89|2584.19|36
1643921280000|2022-02-03 20:48:00|2592.36|2584.66|2593.9|2586.2|2593.94|2586.24|2592.13|2584.43|33
1643921290000|2022-02-03 20:48:10|2594.05|2586.35|2592.78|2585.08|2594.69|2586.99|2592.56|2584.86|38
1643921300000|2022-02-03 20:48:20|2592.76|2585.06|2594.91|2587.21|2595.2|2587.5|2592.76|2585.06|38
1643921310000|2022-02-03 20:48:30|2595.02|2587.32|2593.72|2586.02|2595.04|2587.34|2592.43|2584.73|38
1643921320000|2022-02-03 20:48:40|2593.83|2586.13|2594.17|2586.47|2595.31|2587.61|2593.62|2585.92|37
1643921330000|2022-02-03 20:48:50|2594.25|2586.55|2594.56|2586.86|2594.77|2587.07|2593.45|2585.75|36
1643921340000|2022-02-03 20:49:00|2594.54|2586.84|2594.31|2586.61|2594.54|2586.84|2593.67|2585.97|31
1643921350000|2022-02-03 20:49:10|2594.3|2586.6|2595.57|2587.87|2595.57|2587.87|2594.03|2586.33|34
1643921360000|2022-02-03 20:49:20|2595.71|2588.01|2598.15|2590.45|2599.82|2592.12|2595.71|2588.01|40
1643921370000|2022-02-03 20:49:30|2598.11|2590.41|2596.46|2588.76|2598.21|2590.51|2596|2588.3|37
1643921380000|2022-02-03 20:49:40|2596.45|2588.75|2595.5|2587.8|2596.77|2589.07|2595.5|2587.8|35
1643921390000|2022-02-03 20:49:50|2595.42|2587.72|2594.64|2586.94|2595.42|2587.72|2594.06|2586.36|36
1643921400000|2022-02-03 20:50:00|2594.62|2586.92|2591.4|2583.7|2594.62|2586.92|2591.4|2583.7|37
1643921410000|2022-02-03 20:50:10|2591.29|2583.59|2591.54|2583.84|2591.62|2583.92|2590.29|2582.59|36
1643921420000|2022-02-03 20:50:20|2591.41|2583.71|2590.35|2582.65|2591.45|2583.75|2590.17|2582.47|35
1643921430000|2022-02-03 20:50:30|2590.31|2582.61|2590.87|2583.17|2590.87|2583.17|2590.1|2582.4|35
1643921440000|2022-02-03 20:50:40|2591.02|2583.32|2590.2|2582.5|2591.02|2583.32|2589.98|2582.28|31
1643921450000|2022-02-03 20:50:50|2590.15|2582.45|2590.28|2582.58|2590.57|2582.87|2589.93|2582.23|33
1643921460000|2022-02-03 20:51:00|2590.17|2582.47|2587.92|2580.22|2590.39|2582.69|2587.92|2580.22|36
1643921470000|2022-02-03 20:51:10|2587.83|2580.13|2586.56|2578.86|2588.16|2580.46|2586.56|2578.86|39
1643921480000|2022-02-03 20:51:20|2586.78|2579.08|2588.02|2580.32|2588.57|2580.87|2586.66|2578.96|36
1643921490000|2022-02-03 20:51:30|2587.69|2579.99|2587|2579.3|2587.69|2579.99|2586.53|2578.83|35
1643921500000|2022-02-03 20:51:40|2587.03|2579.33|2586.55|2578.85|2587.56|2579.86|2586.4|2578.7|36
1643921510000|2022-02-03 20:51:50|2586.64|2578.94|2586.56|2578.86|2587.1|2579.4|2586.3|2578.6|37
1643921520000|2022-02-03 20:52:00|2586.58|2578.88|2587.5|2579.8|2587.5|2579.8|2586.42|2578.72|28
1643921530000|2022-02-03 20:52:10|2587.31|2579.61|2587.14|2579.44|2587.58|2579.88|2586.99|2579.29|32
1643921540000|2022-02-03 20:52:20|2587.08|2579.38|2588.14|2580.44|2588.33|2580.63|2586.79|2579.09|36
1643921550000|2022-02-03 20:52:30|2588.15|2580.45|2587.92|2580.22|2588.15|2580.45|2587.13|2579.43|35
1643921560000|2022-02-03 20:52:40|2587.9|2580.2|2588.38|2580.68|2588.72|2581.02|2587.66|2579.96|37
1643921570000|2022-02-03 20:52:50|2588.52|2580.82|2588.93|2581.23|2589.53|2581.83|2588|2580.3|36
1643921580000|2022-02-03 20:53:00|2588.85|2581.15|2587.92|2580.22|2589.09|2581.39|2587.67|2579.97|34
1643921590000|2022-02-03 20:53:10|2587.95|2580.25|2588.71|2581.01|2589|2581.3|2587.55|2579.85|32
1643921600000|2022-02-03 20:53:20|2588.6|2580.9|2588.06|2580.36|2588.62|2580.92|2587.75|2580.05|32
1643921610000|2022-02-03 20:53:30|2588.03|2580.33|2587.72|2580.02|2588.09|2580.39|2587.57|2579.87|36
1643921620000|2022-02-03 20:53:40|2587.54|2579.84|2586.77|2579.07|2587.6|2579.9|2586.41|2578.71|30
1643921630000|2022-02-03 20:53:50|2586.81|2579.11|2586.59|2578.89|2586.81|2579.11|2586.38|2578.68|22
1643921640000|2022-02-03 20:54:00|2586.5|2578.8|2584.01|2576.31|2586.56|2578.86|2583.69|2575.99|38
1643921650000|2022-02-03 20:54:10|2584.13|2576.43|2584.47|2576.77|2584.47|2576.77|2582.41|2574.71|39
1643921660000|2022-02-03 20:54:20|2584.44|2576.74|2584.62|2576.92|2585.03|2577.33|2584.01|2576.31|39
1643921670000|2022-02-03 20:54:30|2584.6|2576.9|2584.29|2576.59|2585.08|2577.38|2584.11|2576.41|38
1643921680000|2022-02-03 20:54:40|2584.22|2576.52|2582.84|2575.14|2584.5|2576.8|2582.39|2574.69|39
1643921690000|2022-02-03 20:54:50|2582.59|2574.89|2583.62|2575.92|2583.62|2575.92|2580.82|2573.12|40
1643921700000|2022-02-03 20:55:00|2583.66|2575.96|2589.47|2581.77|2589.47|2581.77|2583.66|2575.96|40
1643921710000|2022-02-03 20:55:10|2589.65|2581.95|2594.28|2586.58|2595.56|2587.86|2589.65|2581.95|40
1643921720000|2022-02-03 20:55:20|2594.35|2586.65|2594.21|2586.51|2595.27|2587.57|2592.8|2585.1|36
1643921730000|2022-02-03 20:55:30|2593.88|2586.18|2596.63|2588.93|2596.63|2588.93|2592.48|2584.78|39
1643921740000|2022-02-03 20:55:40|2596.76|2589.06|2595.72|2588.02|2596.76|2589.06|2595.49|2587.79|36
1643921750000|2022-02-03 20:55:50|2595.62|2587.92|2598.38|2590.68|2599.42|2591.72|2595.19|2587.49|37
1643921760000|2022-02-03 20:56:00|2598.23|2590.53|2595.19|2587.49|2598.23|2590.53|2594.92|2587.22|39
1643921770000|2022-02-03 20:56:10|2595.26|2587.56|2592.56|2584.86|2595.26|2587.56|2592.56|2584.86|39
1643921780000|2022-02-03 20:56:20|2592.67|2584.97|2591.71|2584.01|2592.8|2585.1|2590.82|2583.12|39
1643921790000|2022-02-03 20:56:30|2591.64|2583.94|2589.9|2582.2|2591.69|2583.99|2588.05|2580.35|38
1643921800000|2022-02-03 20:56:40|2590|2582.3|2591.96|2584.26|2592.19|2584.49|2589.58|2581.88|38
1643921810000|2022-02-03 20:56:50|2591.98|2584.28|2591.77|2584.07|2593.21|2585.51|2591.72|2584.02|35
1643921820000|2022-02-03 20:57:00|2591.7|2584|2589.99|2582.29|2591.71|2584.01|2589.37|2581.67|40
1643921830000|2022-02-03 20:57:10|2589.91|2582.21|2589.36|2581.66|2589.91|2582.21|2587.68|2579.98|37
1643921840000|2022-02-03 20:57:20|2589.32|2581.62|2589.68|2581.98|2589.92|2582.22|2588.46|2580.76|39
1643921850000|2022-02-03 20:57:30|2589.62|2581.92|2592.07|2584.37|2592.07|2584.37|2589.51|2581.81|38
1643921860000|2022-02-03 20:57:40|2591.82|2584.12|2591.71|2584.01|2592.45|2584.75|2591.43|2583.73|38
1643921870000|2022-02-03 20:57:50|2591.33|2583.63|2590|2582.3|2592.11|2584.41|2589.57|2581.87|38
1643921880000|2022-02-03 20:58:00|2589.86|2582.16|2587.12|2579.42|2589.86|2582.16|2587.12|2579.42|39
1643921890000|2022-02-03 20:58:10|2586.33|2578.63|2587.44|2579.74|2588.09|2580.39|2586.33|2578.63|40
1643921900000|2022-02-03 20:58:20|2587.65|2579.95|2588.42|2580.72|2589.07|2581.37|2587.26|2579.56|37
1643921910000|2022-02-03 20:58:30|2588.6|2580.9|2588.56|2580.86|2588.99|2581.29|2588.4|2580.7|35
1643921920000|2022-02-03 20:58:40|2588.64|2580.94|2588.95|2581.25|2588.95|2581.25|2587.86|2580.16|34
1643921930000|2022-02-03 20:58:50|2588.98|2581.28|2590.55|2582.85|2590.82|2583.12|2588.68|2580.98|38
1643921940000|2022-02-03 20:59:00|2590.17|2582.47|2586.21|2578.51|2590.17|2582.47|2585.34|2577.64|38
1643921950000|2022-02-03 20:59:10|2586.29|2578.59|2588.33|2580.63|2588.56|2580.86|2585.92|2578.22|37
1643921960000|2022-02-03 20:59:20|2588.02|2580.32|2586.34|2578.64|2588.02|2580.32|2586.31|2578.61|37
1643921970000|2022-02-03 20:59:30|2586.26|2578.56|2586.08|2578.38|2586.93|2579.23|2585.86|2578.16|36
1643921980000|2022-02-03 20:59:40|2586.22|2578.52|2586.27|2578.57|2587.64|2579.94|2585.62|2577.92|38
1643921990000|2022-02-03 20:59:50|2586.26|2578.56|2587.04|2579.34|2587.04|2579.34|2584.37|2576.67|39
1643922000000|2022-02-03 21:00:00|2587.13|2579.43|2588.89|2581.19|2589.5|2581.8|2586.58|2578.88|39
1643922010000|2022-02-03 21:00:10|2588.88|2581.18|2591.89|2584.19|2591.9|2584.2|2588.82|2581.12|39
1643922020000|2022-02-03 21:00:20|2591.95|2584.25|2594.21|2586.51|2594.61|2586.91|2591.79|2584.09|37
1643922030000|2022-02-03 21:00:30|2594.16|2586.46|2606.99|2599.29|2606.99|2599.29|2594.16|2586.46|39
1643922040000|2022-02-03 21:00:40|2606.86|2599.16|2608.49|2600.79|2610.1|2602.4|2605.58|2597.88|36
1643922050000|2022-02-03 21:00:50|2608.42|2600.72|2606.65|2598.95|2608.7|2601|2606.12|2598.42|36
1643922060000|2022-02-03 21:01:00|2606.66|2598.96|2614.57|2606.87|2615.15|2607.45|2606.65|2598.95|32
1643922070000|2022-02-03 21:01:10|2615.06|2607.36|2621.07|2613.37|2621.07|2613.37|2613.67|2605.97|29
1643922080000|2022-02-03 21:01:20|2621.08|2613.38|2619.42|2611.72|2624.95|2617.25|2619.15|2611.45|38
1643922090000|2022-02-03 21:01:30|2619.33|2611.63|2618.18|2610.48|2619.95|2612.25|2617.79|2610.09|39
1643922100000|2022-02-03 21:01:40|2618.33|2610.63|2619.88|2612.18|2623.05|2615.35|2618.33|2610.63|39
1643922110000|2022-02-03 21:01:50|2619.95|2612.25|2619.77|2612.07|2619.95|2612.25|2618.12|2610.42|40
1643922120000|2022-02-03 21:02:00|2619.74|2612.04|2622.91|2615.21|2622.91|2615.21|2619.06|2611.36|40
1643922130000|2022-02-03 21:02:10|2623.05|2615.35|2623.04|2615.34|2625.33|2617.63|2620.64|2612.94|39
1643922140000|2022-02-03 21:02:20|2623.14|2615.44|2621.12|2613.42|2623.14|2615.44|2619.61|2611.91|39
1643922150000|2022-02-03 21:02:30|2621.35|2613.65|2620.41|2612.71|2622.31|2614.61|2620.38|2612.68|40
1643922160000|2022-02-03 21:02:40|2620.29|2612.59|2624.34|2616.64|2624.66|2616.96|2620.08|2612.38|37
1643922170000|2022-02-03 21:02:50|2624.64|2616.94|2629.45|2621.75|2629.74|2622.04|2623.38|2615.68|39
1643922180000|2022-02-03 21:03:00|2629.36|2621.66|2630.17|2622.47|2632.9|2625.2|2629.07|2621.37|39
1643922190000|2022-02-03 21:03:10|2630.35|2622.65|2627.73|2620.03|2630.58|2622.88|2627.37|2619.67|40
1643922200000|2022-02-03 21:03:20|2628.18|2620.48|2627.79|2620.09|2629.01|2621.31|2626.86|2619.16|39
1643922210000|2022-02-03 21:03:30|2628.58|2620.88|2626.55|2618.85|2628.7|2621|2625.98|2618.28|40
1643922220000|2022-02-03 21:03:40|2626.41|2618.71|2625.59|2617.89|2626.64|2618.94|2624.06|2616.36|39
1643922230000|2022-02-03 21:03:50|2625.55|2617.85|2627.6|2619.9|2627.6|2619.9|2625.3|2617.6|37
1643922240000|2022-02-03 21:04:00|2627.41|2619.71|2628.48|2620.78|2628.84|2621.14|2626.69|2618.99|37
1643922250000|2022-02-03 21:04:10|2628.41|2620.71|2627.65|2619.95|2628.81|2621.11|2625.14|2617.44|39
1643922260000|2022-02-03 21:04:20|2627.66|2619.96|2627.26|2619.56|2628.35|2620.65|2627.1|2619.4|39
1643922270000|2022-02-03 21:04:30|2627.25|2619.55|2631.77|2624.07|2631.85|2624.15|2626.44|2618.74|38
1643922280000|2022-02-03 21:04:40|2631.58|2623.88|2629.61|2621.91|2632.29|2624.59|2629.61|2621.91|37
1643922290000|2022-02-03 21:04:50|2629.4|2621.7|2627.92|2620.22|2629.81|2622.11|2627.82|2620.12|40
1643922300000|2022-02-03 21:05:00|2627.89|2620.19|2624.47|2616.77|2628.21|2620.51|2624.47|2616.77|40
1643922310000|2022-02-03 21:05:10|2624.56|2616.86|2625.08|2617.38|2625.86|2618.16|2624.4|2616.7|39
1643922320000|2022-02-03 21:05:20|2625.09|2617.39|2624.86|2617.16|2626.24|2618.54|2624.33|2616.63|40
1643922330000|2022-02-03 21:05:30|2625.01|2617.31|2624.04|2616.34|2625.07|2617.37|2623.69|2615.99|37
1643922340000|2022-02-03 21:05:40|2624.34|2616.64|2623.9|2616.2|2624.73|2617.03|2623.41|2615.71|39
1643922350000|2022-02-03 21:05:50|2624.14|2616.44|2623.69|2615.99|2624.14|2616.44|2622.84|2615.14|32
1643922360000|2022-02-03 21:06:00|2623.84|2616.14|2623.33|2615.63|2623.87|2616.17|2622.67|2614.97|39
1643922370000|2022-02-03 21:06:10|2622.82|2615.12|2623.76|2616.06|2624.33|2616.63|2622.21|2614.51|37
1643922380000|2022-02-03 21:06:20|2623.67|2615.97|2623.99|2616.29|2624.14|2616.44|2622.85|2615.15|37
1643922390000|2022-02-03 21:06:30|2624.02|2616.32|2623.05|2615.35|2625.58|2617.88|2622.87|2615.17|38
1643922400000|2022-02-03 21:06:40|2623.07|2615.37|2622.82|2615.12|2623.61|2615.91|2622.29|2614.59|37
1643922410000|2022-02-03 21:06:50|2622.91|2615.21|2622.47|2614.77|2623.17|2615.47|2621.97|2614.27|39
1643922420000|2022-02-03 21:07:00|2622.45|2614.75|2626.65|2618.95|2626.65|2618.95|2622.33|2614.63|40
1643922430000|2022-02-03 21:07:10|2627.08|2619.38|2624.69|2616.99|2627.88|2620.18|2624.69|2616.99|38
1643922440000|2022-02-03 21:07:20|2624.49|2616.79|2625.09|2617.39|2625.79|2618.09|2623.93|2616.23|40
1643922450000|2022-02-03 21:07:30|2625.29|2617.59|2627.91|2620.21|2628.79|2621.09|2625.03|2617.33|38
1643922460000|2022-02-03 21:07:40|2628.24|2620.54|2629.08|2621.38|2629.08|2621.38|2626.3|2618.6|39
1643922470000|2022-02-03 21:07:50|2629.03|2621.33|2627.32|2619.62|2629.08|2621.38|2627.32|2619.62|39
1643922480000|2022-02-03 21:08:00|2627.4|2619.7|2628.63|2620.93|2628.63|2620.93|2627.09|2619.39|38
1643922490000|2022-02-03 21:08:10|2628.6|2620.9|2630.42|2622.72|2632.21|2624.51|2628.6|2620.9|40
1643922500000|2022-02-03 21:08:20|2630.29|2622.59|2630.29|2622.59|2630.6|2622.9|2629.98|2622.28|39
1643922510000|2022-02-03 21:08:30|2630.15|2622.45|2629.99|2622.29|2630.75|2623.05|2629.88|2622.18|38
1643922520000|2022-02-03 21:08:40|2629.91|2622.21|2629.75|2622.05|2630.46|2622.76|2629.07|2621.37|38
1643922530000|2022-02-03 21:08:50|2630.04|2622.34|2629.13|2621.43|2630.23|2622.53|2628.48|2620.78|40
1643922540000|2022-02-03 21:09:00|2629.1|2621.4|2629.09|2621.39|2629.18|2621.48|2628.57|2620.87|32
1643922550000|2022-02-03 21:09:10|2629.16|2621.46|2628.04|2620.34|2629.16|2621.46|2627.35|2619.65|36
1643922560000|2022-02-03 21:09:20|2627.83|2620.13|2627.12|2619.42|2628.04|2620.34|2627.09|2619.39|38
1643922570000|2022-02-03 21:09:30|2627.11|2619.41|2627.41|2619.71|2627.97|2620.27|2626.27|2618.57|33
1643922580000|2022-02-03 21:09:40|2627.15|2619.45|2627.92|2620.22|2628.51|2620.81|2626.33|2618.63|36
1643922590000|2022-02-03 21:09:50|2627.76|2620.06|2626.58|2618.88|2627.76|2620.06|2626.08|2618.38|37
1643922600000|2022-02-03 21:10:00|2626.61|2618.91|2626.49|2618.79|2626.96|2619.26|2625.63|2617.93|36
1643922610000|2022-02-03 21:10:10|2626.86|2619.16|2626.74|2619.04|2626.94|2619.24|2625.63|2617.93|35
1643922620000|2022-02-03 21:10:20|2626.72|2619.02|2626.69|2618.99|2627.44|2619.74|2626.31|2618.61|36
1643922630000|2022-02-03 21:10:30|2626.78|2619.08|2626.74|2619.04|2627.03|2619.33|2626.04|2618.34|38
1643922640000|2022-02-03 21:10:40|2626.64|2618.94|2628.42|2620.72|2630.02|2622.32|2626.64|2618.94|39
1643922650000|2022-02-03 21:10:50|2629.09|2621.39|2628.22|2620.52|2630.31|2622.61|2627.75|2620.05|36
1643922660000|2022-02-03 21:11:00|2628.13|2620.43|2628.56|2620.86|2629.82|2622.12|2627.61|2619.91|40
1643922670000|2022-02-03 21:11:10|2628.52|2620.82|2626.28|2618.58|2628.52|2620.82|2626.13|2618.43|37
1643922680000|2022-02-03 21:11:20|2626.64|2618.94|2626.63|2618.93|2627.44|2619.74|2625.62|2617.92|36
1643922690000|2022-02-03 21:11:30|2626.69|2618.99|2626.4|2618.7|2627.14|2619.44|2626.12|2618.42|38
1643922700000|2022-02-03 21:11:40|2626.45|2618.75|2626.47|2618.77|2626.89|2619.19|2626.15|2618.45|34
1643922710000|2022-02-03 21:11:50|2626.61|2618.91|2627.46|2619.76|2627.61|2619.91|2625.1|2617.4|36
1643922720000|2022-02-03 21:12:00|2627.45|2619.75|2626.66|2618.96|2627.45|2619.75|2625.69|2617.99|37
1643922730000|2022-02-03 21:12:10|2626.54|2618.84|2625.93|2618.23|2626.84|2619.14|2625.92|2618.22|34
1643922740000|2022-02-03 21:12:20|2625.92|2618.22|2624.75|2617.05|2626.12|2618.42|2624.75|2617.05|36
1643922750000|2022-02-03 21:12:30|2624.43|2616.73|2624.86|2617.16|2625.72|2618.02|2624.43|2616.73|31
1643922760000|2022-02-03 21:12:40|2624.62|2616.92|2624.18|2616.48|2625|2617.3|2623.88|2616.18|39
1643922770000|2022-02-03 21:12:50|2624.16|2616.46|2622.38|2614.68|2624.21|2616.51|2622.38|2614.68|39
1643922780000|2022-02-03 21:13:00|2622.45|2614.75|2623.36|2615.66|2623.66|2615.96|2622.36|2614.66|36
1643922790000|2022-02-03 21:13:10|2623.28|2615.58|2622.78|2615.08|2623.28|2615.58|2621.92|2614.22|34
1643922800000|2022-02-03 21:13:20|2622.54|2614.84|2622.07|2614.37|2622.93|2615.23|2622.07|2614.37|33
1643922810000|2022-02-03 21:13:30|2622.04|2614.34|2623.22|2615.52|2624.27|2616.57|2622.01|2614.31|36
1643922820000|2022-02-03 21:13:40|2622.99|2615.29|2622.41|2614.71|2623.12|2615.42|2622.04|2614.34|33
1643922830000|2022-02-03 21:13:50|2622.4|2614.7|2622.95|2615.25|2623.31|2615.61|2622.4|2614.7|32
1643922840000|2022-02-03 21:14:00|2622.96|2615.26|2622.67|2614.97|2622.96|2615.26|2622.36|2614.66|30
1643922850000|2022-02-03 21:14:10|2622.69|2614.99|2622.66|2614.96|2623.11|2615.41|2621.76|2614.06|36
1643922860000|2022-02-03 21:14:20|2622.35|2614.65|2622.25|2614.55|2622.87|2615.17|2621.66|2613.96|36
1643922870000|2022-02-03 21:14:30|2622.23|2614.53|2622.02|2614.32|2622.4|2614.7|2621.96|2614.26|38
1643922880000|2022-02-03 21:14:40|2622.12|2614.42|2622.26|2614.56|2623.09|2615.39|2621.84|2614.14|36
1643922890000|2022-02-03 21:14:50|2622.58|2614.88|2623.81|2616.11|2624.66|2616.96|2622.48|2614.78|39
1643922900000|2022-02-03 21:15:00|2623.96|2616.26|2622.68|2614.98|2624.4|2616.7|2621.97|2614.27|38
1643922910000|2022-02-03 21:15:10|2623.01|2615.31|2623.01|2615.31|2623.76|2616.06|2622.94|2615.24|38
1643922920000|2022-02-03 21:15:20|2623.07|2615.37|2625.91|2618.21|2625.91|2618.21|2623.07|2615.37|38
1643922930000|2022-02-03 21:15:30|2626.25|2618.55|2627.27|2619.57|2627.27|2619.57|2626.18|2618.48|38
1643922940000|2022-02-03 21:15:40|2627.46|2619.76|2626.97|2619.27|2629.02|2621.32|2626.97|2619.27|36
1643922950000|2022-02-03 21:15:50|2627.06|2619.36|2627.13|2619.43|2628.34|2620.64|2627.01|2619.31|37
1643922960000|2022-02-03 21:16:00|2626.98|2619.28|2626.96|2619.26|2627.03|2619.33|2626.26|2618.56|36
1643922970000|2022-02-03 21:16:10|2626.95|2619.25|2628.8|2621.1|2629.07|2621.37|2626.52|2618.82|38
1643922980000|2022-02-03 21:16:20|2628.99|2621.29|2629.13|2621.43|2629.71|2622.01|2628.82|2621.12|35
1643922990000|2022-02-03 21:16:30|2629.19|2621.49|2629.07|2621.37|2629.82|2622.12|2628.74|2621.04|35
1643923000000|2022-02-03 21:16:40|2629.09|2621.39|2629.52|2621.82|2629.94|2622.24|2629|2621.3|33
1643923010000|2022-02-03 21:16:50|2629.38|2621.68|2630.75|2623.05|2630.79|2623.09|2629.32|2621.62|32
1643923020000|2022-02-03 21:17:00|2630.86|2623.16|2631.39|2623.69|2631.42|2623.72|2630.61|2622.91|37
1643923030000|2022-02-03 21:17:10|2631.41|2623.71|2636.87|2629.17|2639.16|2631.46|2631.36|2623.66|39
1643923040000|2022-02-03 21:17:20|2636.71|2629.01|2638.01|2630.31|2638.29|2630.59|2636.09|2628.39|38
1643923050000|2022-02-03 21:17:30|2638.33|2630.63|2638.39|2630.69|2638.61|2630.91|2636.64|2628.94|39
1643923060000|2022-02-03 21:17:40|2639.08|2631.38|2638.82|2631.12|2639.85|2632.15|2638.63|2630.93|40
1643923070000|2022-02-03 21:17:50|2638.71|2631.01|2639.75|2632.05|2640.8|2633.1|2638.44|2630.74|40
1643923080000|2022-02-03 21:18:00|2639.74|2632.04|2644.6|2636.9|2644.6|2636.9|2639.56|2631.86|38
1643923090000|2022-02-03 21:18:10|2644.53|2636.83|2641.4|2633.7|2644.53|2636.83|2641.22|2633.52|40
1643923100000|2022-02-03 21:18:20|2641.39|2633.69|2640.75|2633.05|2642|2634.3|2640.67|2632.97|37
1643923110000|2022-02-03 21:18:30|2640.78|2633.08|2641.97|2634.27|2642.45|2634.75|2640.77|2633.07|37
1643923120000|2022-02-03 21:18:40|2641.94|2634.24|2641.4|2633.7|2643.03|2635.33|2641.3|2633.6|37
1643923130000|2022-02-03 21:18:50|2641.16|2633.46|2642.99|2635.29|2643.37|2635.67|2641.16|2633.46|39
1643923140000|2022-02-03 21:19:00|2643.33|2635.63|2644.29|2636.59|2644.63|2636.93|2643.27|2635.57|39
1643923150000|2022-02-03 21:19:10|2644.27|2636.57|2643.35|2635.65|2644.28|2636.58|2643.35|2635.65|35
1643923160000|2022-02-03 21:19:20|2643.56|2635.86|2644.79|2637.09|2644.79|2637.09|2643.28|2635.58|37
1643923170000|2022-02-03 21:19:30|2645|2637.3|2644.47|2636.77|2645.46|2637.76|2644.08|2636.38|39
1643923180000|2022-02-03 21:19:40|2644.54|2636.84|2644.36|2636.66|2644.87|2637.17|2644.33|2636.63|34
1643923190000|2022-02-03 21:19:50|2644.25|2636.55|2644.26|2636.56|2644.37|2636.67|2644|2636.3|37
1643923200000|2022-02-03 21:20:00|2644.19|2636.49|2643.99|2636.29|2644.95|2637.25|2643.98|2636.28|37
1643923210000|2022-02-03 21:20:10|2643.98|2636.28|2642.43|2634.73|2644.94|2637.24|2642.43|2634.73|40
1643923220000|2022-02-03 21:20:20|2642.63|2634.93|2641.71|2634.01|2642.89|2635.19|2641.12|2633.42|38
1643923230000|2022-02-03 21:20:30|2641.73|2634.03|2641.79|2634.09|2642.22|2634.52|2641.2|2633.5|37
1643923240000|2022-02-03 21:20:40|2641.93|2634.23|2641.49|2633.79|2642|2634.3|2640.8|2633.1|38
1643923250000|2022-02-03 21:20:50|2641.4|2633.7|2642.74|2635.04|2642.74|2635.04|2641.38|2633.68|33
1643923260000|2022-02-03 21:21:00|2643.26|2635.56|2642.33|2634.63|2643.26|2635.56|2642.31|2634.61|32
1643923270000|2022-02-03 21:21:10|2642.4|2634.7|2642.17|2634.47|2642.5|2634.8|2642|2634.3|28
1643923280000|2022-02-03 21:21:20|2642.05|2634.35|2643.17|2635.47|2643.27|2635.57|2642|2634.3|30
1643923290000|2022-02-03 21:21:30|2643.18|2635.48|2642.62|2634.92|2643.41|2635.71|2642.45|2634.75|36
1643923300000|2022-02-03 21:21:40|2642.61|2634.91|2642.4|2634.7|2642.65|2634.95|2641.77|2634.07|35
1643923310000|2022-02-03 21:21:50|2642.51|2634.81|2641.41|2633.71|2642.63|2634.93|2641.12|2633.42|32
1643923320000|2022-02-03 21:22:00|2641.4|2633.7|2641.78|2634.08|2641.94|2634.24|2641.19|2633.49|33
1643923330000|2022-02-03 21:22:10|2642.02|2634.32|2639.98|2632.28|2642.02|2634.32|2638.87|2631.17|36
1643923340000|2022-02-03 21:22:20|2640.07|2632.37|2639.28|2631.58|2641.14|2633.44|2636.81|2629.11|38
1643923350000|2022-02-03 21:22:30|2639.35|2631.65|2639.36|2631.66|2640.48|2632.78|2639.04|2631.34|37
1643923360000|2022-02-03 21:22:40|2639.31|2631.61|2638.72|2631.02|2640|2632.3|2638.72|2631.02|33
1643923370000|2022-02-03 21:22:50|2638.48|2630.78|2638.27|2630.57|2638.96|2631.26|2637.93|2630.23|37
1643923380000|2022-02-03 21:23:00|2638.32|2630.62|2637.48|2629.78|2638.32|2630.62|2637.48|2629.78|37
1643923390000|2022-02-03 21:23:10|2637.62|2629.92|2638.44|2630.74|2638.44|2630.74|2637.62|2629.92|34
1643923400000|2022-02-03 21:23:20|2638.46|2630.76|2638.05|2630.35|2638.46|2630.76|2637.95|2630.25|29
1643923410000|2022-02-03 21:23:30|2638.02|2630.32|2637.52|2629.82|2638.02|2630.32|2637.35|2629.65|37
1643923420000|2022-02-03 21:23:40|2637.57|2629.87|2637.49|2629.79|2638.6|2630.9|2637.47|2629.77|36
1643923430000|2022-02-03 21:23:50|2637.55|2629.85|2637.2|2629.5|2637.81|2630.11|2637.11|2629.41|30
1643923440000|2022-02-03 21:24:00|2637.24|2629.54|2637.28|2629.58|2637.39|2629.69|2637.12|2629.42|31
1643923450000|2022-02-03 21:24:10|2637.29|2629.59|2637.51|2629.81|2637.57|2629.87|2637.06|2629.36|29
1643923460000|2022-02-03 21:24:20|2637.04|2629.34|2637.67|2629.97|2637.67|2629.97|2636.97|2629.27|32
1643923470000|2022-02-03 21:24:30|2637.58|2629.88|2638.35|2630.65|2638.35|2630.65|2637.53|2629.83|30
1643923480000|2022-02-03 21:24:40|2638.34|2630.64|2638.04|2630.34|2638.34|2630.64|2637.82|2630.12|29
1643923490000|2022-02-03 21:24:50|2638|2630.3|2637.86|2630.16|2638.13|2630.43|2637.42|2629.72|33
1643923500000|2022-02-03 21:25:00|2637.85|2630.15|2638.46|2630.76|2638.5|2630.8|2637.67|2629.97|35
1643923510000|2022-02-03 21:25:10|2638.52|2630.82|2637.71|2630.01|2638.55|2630.85|2637.45|2629.75|34
1643923520000|2022-02-03 21:25:20|2637.68|2629.98|2637.2|2629.5|2637.72|2630.02|2637.2|2629.5|26
1643923530000|2022-02-03 21:25:30|2637.29|2629.59|2637.79|2630.09|2637.79|2630.09|2637.17|2629.47|22
1643923540000|2022-02-03 21:25:40|2637.7|2630|2637.04|2629.34|2637.84|2630.14|2636.82|2629.12|34
1643923550000|2022-02-03 21:25:50|2637.11|2629.41|2634.71|2627.01|2637.11|2629.41|2634.6|2626.9|37
1643923560000|2022-02-03 21:26:00|2634.86|2627.16|2635.27|2627.57|2636.2|2628.5|2634.86|2627.16|36
1643923570000|2022-02-03 21:26:10|2635.24|2627.54|2634.44|2626.74|2635.35|2627.65|2634.31|2626.61|35
1643923580000|2022-02-03 21:26:20|2634.42|2626.72|2636.27|2628.57|2636.27|2628.57|2634.25|2626.55|38
1643923590000|2022-02-03 21:26:30|2636.14|2628.44|2635.88|2628.18|2637.22|2629.52|2635.88|2628.18|37
1643923600000|2022-02-03 21:26:40|2635.96|2628.26|2636.14|2628.44|2637.17|2629.47|2635.83|2628.13|40
1643923610000|2022-02-03 21:26:50|2636.05|2628.35|2636.04|2628.34|2636.44|2628.74|2635.43|2627.73|37
1643923620000|2022-02-03 21:27:00|2636.03|2628.33|2636.34|2628.64|2636.39|2628.69|2636|2628.3|35
1643923630000|2022-02-03 21:27:10|2636.36|2628.66|2635.99|2628.29|2636.47|2628.77|2635.98|2628.28|26
1643923640000|2022-02-03 21:27:20|2635.94|2628.24|2636.21|2628.51|2636.44|2628.74|2635.94|2628.24|30
1643923650000|2022-02-03 21:27:30|2636.18|2628.48|2636.46|2628.76|2636.58|2628.88|2635.99|2628.29|30
1643923660000|2022-02-03 21:27:40|2636.47|2628.77|2636.58|2628.88|2636.58|2628.88|2636.46|2628.76|19
1643923670000|2022-02-03 21:27:50|2636.57|2628.87|2636.3|2628.6|2636.57|2628.87|2636.2|2628.5|23
1643923680000|2022-02-03 21:28:00|2636.29|2628.59|2636.23|2628.53|2636.41|2628.71|2636.03|2628.33|21
1643923690000|2022-02-03 21:28:10|2636.24|2628.54|2637.2|2629.5|2637.2|2629.5|2635.95|2628.25|29
1643923700000|2022-02-03 21:28:20|2637.58|2629.88|2637.54|2629.84|2637.93|2630.23|2637.44|2629.74|35
1643923710000|2022-02-03 21:28:30|2637.72|2630.02|2637.15|2629.45|2637.94|2630.24|2636.98|2629.28|36
1643923720000|2022-02-03 21:28:40|2637.21|2629.51|2638.25|2630.55|2638.7|2631|2637.21|2629.51|32
1643923730000|2022-02-03 21:28:50|2638.19|2630.49|2639.22|2631.52|2639.71|2632.01|2638.19|2630.49|36
1643923740000|2022-02-03 21:29:00|2638.66|2630.96|2638.8|2631.1|2639.69|2631.99|2638.6|2630.9|36
1643923750000|2022-02-03 21:29:10|2638.87|2631.17|2639.3|2631.6|2639.3|2631.6|2638.87|2631.17|26
1643923760000|2022-02-03 21:29:20|2639.29|2631.59|2639.4|2631.7|2639.55|2631.85|2638.31|2630.61|33
1643923770000|2022-02-03 21:29:30|2639.33|2631.63|2639.01|2631.31|2639.49|2631.79|2638.77|2631.07|27
1643923780000|2022-02-03 21:29:40|2639|2631.3|2638.59|2630.89|2639.09|2631.39|2638.38|2630.68|9
1643923790000|2022-02-03 21:29:50|2639.07|2631.37|2640.53|2632.83|2640.53|2632.83|2638.36|2630.66|26
1643923800000|2022-02-03 21:30:00|2640.37|2632.67|2640.8|2633.1|2641.16|2633.46|2639.72|2632.02|32
1643923810000|2022-02-03 21:30:10|2640.55|2632.85|2642.09|2634.39|2642.33|2634.63|2640.55|2632.85|32
1643923820000|2022-02-03 21:30:20|2642.28|2634.58|2644.13|2636.43|2644.13|2636.43|2641.99|2634.29|39
1643923830000|2022-02-03 21:30:30|2644.2|2636.5|2643.78|2636.08|2644.54|2636.84|2643.72|2636.02|37
1643923840000|2022-02-03 21:30:40|2643.45|2635.75|2641.54|2633.84|2643.53|2635.83|2641.48|2633.78|34
1643923850000|2022-02-03 21:30:50|2641.67|2633.97|2641.45|2633.75|2641.98|2634.28|2641.45|2633.75|34
1643923860000|2022-02-03 21:31:00|2641.41|2633.71|2641.67|2633.97|2641.67|2633.97|2641.17|2633.47|31
1643923870000|2022-02-03 21:31:10|2641.52|2633.82|2642.52|2634.82|2642.83|2635.13|2641.52|2633.82|34
1643923880000|2022-02-03 21:31:20|2642.68|2634.98|2643|2635.3|2643.23|2635.53|2642.08|2634.38|33
1643923890000|2022-02-03 21:31:30|2643.03|2635.33|2643.59|2635.89|2643.59|2635.89|2642.68|2634.98|31
1643923900000|2022-02-03 21:31:40|2643.58|2635.88|2644.99|2637.29|2645.19|2637.49|2643.58|2635.88|37
1643923910000|2022-02-03 21:31:50|2645|2637.3|2644.83|2637.13|2645.25|2637.55|2644.83|2637.13|30
1643923920000|2022-02-03 21:32:00|2644.62|2636.92|2645.53|2637.83|2645.53|2637.83|2644.62|2636.92|30
1643923930000|2022-02-03 21:32:10|2646.05|2638.35|2646.09|2638.39|2648.1|2640.4|2646.05|2638.35|36
1643923940000|2022-02-03 21:32:20|2647.15|2639.45|2646.45|2638.75|2647.17|2639.47|2645.87|2638.17|37
1643923950000|2022-02-03 21:32:30|2646.36|2638.66|2644.77|2637.07|2646.36|2638.66|2644.12|2636.42|36
1643923960000|2022-02-03 21:32:40|2644.81|2637.11|2643.97|2636.27|2644.93|2637.23|2643.97|2636.27|36
1643923970000|2022-02-03 21:32:50|2643.72|2636.02|2645.18|2637.48|2645.26|2637.56|2643.72|2636.02|34
1643923980000|2022-02-03 21:33:00|2645.41|2637.71|2645.49|2637.79|2646.1|2638.4|2645.41|2637.71|33
1643923990000|2022-02-03 21:33:10|2645.47|2637.77|2646.81|2639.11|2646.81|2639.11|2645.36|2637.66|33
1643924000000|2022-02-03 21:33:20|2646.72|2639.02|2646.86|2639.16|2646.86|2639.16|2646.44|2638.74|28
1643924010000|2022-02-03 21:33:30|2646.82|2639.12|2646.68|2638.98|2646.91|2639.21|2646.36|2638.66|31
1643924020000|2022-02-03 21:33:40|2646.62|2638.92|2646.75|2639.05|2647.16|2639.46|2645.38|2637.68|36
1643924030000|2022-02-03 21:33:50|2646.89|2639.19|2647.37|2639.67|2647.56|2639.86|2646.89|2639.19|34
1643924040000|2022-02-03 21:34:00|2647.32|2639.62|2647.53|2639.83|2647.87|2640.17|2647.32|2639.62|36
1643924050000|2022-02-03 21:34:10|2647.75|2640.05|2647.47|2639.77|2647.76|2640.06|2647.2|2639.5|39
1643924060000|2022-02-03 21:34:20|2647.45|2639.75|2647.24|2639.54|2647.62|2639.92|2647.18|2639.48|33
1643924070000|2022-02-03 21:34:30|2647.2|2639.5|2647.69|2639.99|2647.76|2640.06|2646.39|2638.69|33
1643924080000|2022-02-03 21:34:40|2647.7|2640|2646.59|2638.89|2647.7|2640|2646.31|2638.61|34
1643924090000|2022-02-03 21:34:50|2646.61|2638.91|2646.72|2639.02|2646.82|2639.12|2646.49|2638.79|28
1643924100000|2022-02-03 21:35:00|2646.73|2639.03|2648.88|2641.18|2649.62|2641.92|2646.68|2638.98|36
1643924110000|2022-02-03 21:35:10|2648.75|2641.05|2649.82|2642.12|2649.83|2642.13|2648.45|2640.75|39
1643924120000|2022-02-03 21:35:20|2649.67|2641.97|2649.73|2642.03|2649.9|2642.2|2648.86|2641.16|31
1643924130000|2022-02-03 21:35:30|2649.68|2641.98|2649.69|2641.99|2650.04|2642.34|2649.27|2641.57|26
1643924140000|2022-02-03 21:35:40|2649.7|2642|2652.01|2644.31|2652.84|2645.14|2649.7|2642|36
1643924150000|2022-02-03 21:35:50|2652.15|2644.45|2652.45|2644.75|2653.66|2645.96|2652.05|2644.35|38
1643924160000|2022-02-03 21:36:00|2652.69|2644.99|2652.88|2645.18|2653.71|2646.01|2652.45|2644.75|37
1643924170000|2022-02-03 21:36:10|2652.86|2645.16|2652.79|2645.09|2652.99|2645.29|2652.42|2644.72|35
1643924180000|2022-02-03 21:36:20|2652.9|2645.2|2653.71|2646.01|2653.71|2646.01|2652.76|2645.06|38
1643924190000|2022-02-03 21:36:30|2653.81|2646.11|2653.09|2645.39|2653.81|2646.11|2652.78|2645.08|34
1643924200000|2022-02-03 21:36:40|2652.85|2645.15|2654.8|2647.1|2654.97|2647.27|2652.85|2645.15|35
1643924210000|2022-02-03 21:36:50|2654.79|2647.09|2654.48|2646.78|2654.89|2647.19|2654.34|2646.64|38
1643924220000|2022-02-03 21:37:00|2654.58|2646.88|2655.78|2648.08|2656.04|2648.34|2654.46|2646.76|37
1643924230000|2022-02-03 21:37:10|2655.82|2648.12|2656.35|2648.65|2656.66|2648.96|2655.81|2648.11|39
1643924240000|2022-02-03 21:37:20|2656.64|2648.94|2656.24|2648.54|2656.64|2648.94|2656.15|2648.45|32
1643924250000|2022-02-03 21:37:30|2656.29|2648.59|2655.39|2647.69|2656.51|2648.81|2655.39|2647.69|38
1643924260000|2022-02-03 21:37:40|2655.61|2647.91|2656.23|2648.53|2656.55|2648.85|2655.53|2647.83|36
1643924270000|2022-02-03 21:37:50|2656.26|2648.56|2655.84|2648.14|2656.49|2648.79|2655.72|2648.02|39
1643924280000|2022-02-03 21:38:00|2655.87|2648.17|2657.41|2649.71|2657.68|2649.98|2655.87|2648.17|36
1643924290000|2022-02-03 21:38:10|2657.32|2649.62|2657.18|2649.48|2657.32|2649.62|2656.6|2648.9|35
1643924300000|2022-02-03 21:38:20|2657.2|2649.5|2657|2649.3|2657.58|2649.88|2656.28|2648.58|39
1643924310000|2022-02-03 21:38:30|2657.01|2649.31|2656.85|2649.15|2657.58|2649.88|2656.66|2648.96|38
1643924320000|2022-02-03 21:38:40|2656.84|2649.14|2657.16|2649.46|2657.26|2649.56|2656.74|2649.04|37
1643924330000|2022-02-03 21:38:50|2657.17|2649.47|2657.48|2649.78|2657.57|2649.87|2656.95|2649.25|37
1643924340000|2022-02-03 21:39:00|2657.52|2649.82|2658.15|2650.45|2658.25|2650.55|2656.95|2649.25|40
1643924350000|2022-02-03 21:39:10|2658.2|2650.5|2656.84|2649.14|2658.2|2650.5|2656.32|2648.62|33
1643924360000|2022-02-03 21:39:20|2655.86|2648.16|2656.22|2648.52|2656.42|2648.72|2655.26|2647.56|33
1643924370000|2022-02-03 21:39:30|2655.81|2648.11|2656.59|2648.89|2656.59|2648.89|2655.51|2647.81|37
1643924380000|2022-02-03 21:39:40|2656.62|2648.92|2657.67|2649.97|2657.79|2650.09|2656.62|2648.92|36
1643924390000|2022-02-03 21:39:50|2657.53|2649.83|2658.53|2650.83|2658.53|2650.83|2657.51|2649.81|34
1643924400000|2022-02-03 21:40:00|2658.6|2650.9|2658.93|2651.23|2659.37|2651.67|2658.32|2650.62|39
1643924410000|2022-02-03 21:40:10|2658.9|2651.2|2656.4|2648.7|2658.92|2651.22|2656.26|2648.56|35
1643924420000|2022-02-03 21:40:20|2656.34|2648.64|2655.52|2647.82|2656.54|2648.84|2655.25|2647.55|37
1643924430000|2022-02-03 21:40:30|2655.47|2647.77|2655.51|2647.81|2656.06|2648.36|2655.22|2647.52|34
1643924440000|2022-02-03 21:40:40|2655.44|2647.74|2655.9|2648.2|2656|2648.3|2655.28|2647.58|34
1643924450000|2022-02-03 21:40:50|2655.92|2648.22|2655.28|2647.58|2655.92|2648.22|2655.08|2647.38|34
1643924460000|2022-02-03 21:41:00|2655.35|2647.65|2655.87|2648.17|2656.07|2648.37|2655.35|2647.65|31
1643924470000|2022-02-03 21:41:10|2655.86|2648.16|2655.2|2647.5|2656.01|2648.31|2654.92|2647.22|28
1643924480000|2022-02-03 21:41:20|2655.15|2647.45|2654.01|2646.31|2655.15|2647.45|2654.01|2646.31|32
1643924490000|2022-02-03 21:41:30|2653.95|2646.25|2655.36|2647.66|2657.02|2649.32|2653.95|2646.25|37
1643924500000|2022-02-03 21:41:40|2655.57|2647.87|2655.95|2648.25|2655.95|2648.25|2654.64|2646.94|37
1643924510000|2022-02-03 21:41:50|2655.94|2648.24|2654.86|2647.16|2655.94|2648.24|2654.75|2647.05|37
1643924520000|2022-02-03 21:42:00|2654.85|2647.15|2655.39|2647.69|2655.77|2648.07|2654.85|2647.15|33
1643924530000|2022-02-03 21:42:10|2655.37|2647.67|2654.49|2646.79|2655.37|2647.67|2654.49|2646.79|33
1643924540000|2022-02-03 21:42:20|2654.86|2647.16|2654.74|2647.04|2655.23|2647.53|2654.32|2646.62|35
1643924550000|2022-02-03 21:42:30|2654.77|2647.07|2655.53|2647.83|2656.09|2648.39|2654.77|2647.07|33
1643924560000|2022-02-03 21:42:40|2655.43|2647.73|2654.9|2647.2|2655.56|2647.86|2654.86|2647.16|33
1643924570000|2022-02-03 21:42:50|2654.91|2647.21|2654.67|2646.97|2655.15|2647.45|2654.66|2646.96|30
1643924580000|2022-02-03 21:43:00|2654.68|2646.98|2654.05|2646.35|2654.96|2647.26|2654.05|2646.35|30
1643924590000|2022-02-03 21:43:10|2654.04|2646.34|2652.92|2645.22|2654.09|2646.39|2652.71|2645.01|35
1643924600000|2022-02-03 21:43:20|2652.89|2645.19|2653.11|2645.41|2653.18|2645.48|2652.49|2644.79|21
1643924610000|2022-02-03 21:43:30|2652.95|2645.25|2653.39|2645.69|2653.78|2646.08|2652.95|2645.25|26
1643924620000|2022-02-03 21:43:40|2653.27|2645.57|2653.54|2645.84|2653.54|2645.84|2652.75|2645.05|33
1643924630000|2022-02-03 21:43:50|2653.68|2645.98|2653.35|2645.65|2653.68|2645.98|2653.08|2645.38|31
1643924640000|2022-02-03 21:44:00|2653.21|2645.51|2653.99|2646.29|2653.99|2646.29|2653.08|2645.38|12
1643924650000|2022-02-03 21:44:10|2654|2646.3|2655.38|2647.68|2655.64|2647.94|2654|2646.3|29
1643924660000|2022-02-03 21:44:20|2655.37|2647.67|2657.88|2650.18|2657.88|2650.18|2655.37|2647.67|30
1643924670000|2022-02-03 21:44:30|2657.66|2649.96|2657.13|2649.43|2657.66|2649.96|2656.66|2648.96|36
1643924680000|2022-02-03 21:44:40|2657.14|2649.44|2655.74|2648.04|2657.14|2649.44|2655.62|2647.92|33
1643924690000|2022-02-03 21:44:50|2655.68|2647.98|2656.55|2648.85|2656.84|2649.14|2655.68|2647.98|35
1643924700000|2022-02-03 21:45:00|2656.5|2648.8|2656.43|2648.73|2656.75|2649.05|2656.23|2648.53|35
1643924710000|2022-02-03 21:45:10|2656.39|2648.69|2654.96|2647.26|2656.52|2648.82|2654.93|2647.23|29
1643924720000|2022-02-03 21:45:20|2654.88|2647.18|2654.46|2646.76|2655.07|2647.37|2654|2646.3|38
1643924730000|2022-02-03 21:45:30|2654.54|2646.84|2656.44|2648.74|2657.34|2649.64|2654.49|2646.79|40
1643924740000|2022-02-03 21:45:40|2656.72|2649.02|2655.14|2647.44|2656.72|2649.02|2655.14|2647.44|38
1643924750000|2022-02-03 21:45:50|2655.12|2647.42|2656.21|2648.51|2656.32|2648.62|2654.62|2646.92|36
1643924760000|2022-02-03 21:46:00|2656.41|2648.71|2655.08|2647.38|2656.46|2648.76|2654.32|2646.62|39
1643924770000|2022-02-03 21:46:10|2655.11|2647.41|2656.06|2648.36|2656.71|2649.01|2655.11|2647.41|36
1643924780000|2022-02-03 21:46:20|2656.01|2648.31|2655.93|2648.23|2656.55|2648.85|2655.07|2647.37|38
1643924790000|2022-02-03 21:46:30|2655.99|2648.29|2657.58|2649.88|2657.58|2649.88|2655.99|2648.29|25
1643924800000|2022-02-03 21:46:40|2657.35|2649.65|2659.72|2652.02|2660.81|2653.11|2657.35|2649.65|37
1643924810000|2022-02-03 21:46:50|2659.65|2651.95|2659.74|2652.04|2659.87|2652.17|2659.11|2651.41|34
1643924820000|2022-02-03 21:47:00|2660.19|2652.49|2658.24|2650.54|2660.5|2652.8|2657.75|2650.05|36
1643924830000|2022-02-03 21:47:10|2658.36|2650.66|2659.31|2651.61|2659.78|2652.08|2658.09|2650.39|35
1643924840000|2022-02-03 21:47:20|2659.32|2651.62|2660.54|2652.84|2660.55|2652.85|2659.06|2651.36|36
1643924850000|2022-02-03 21:47:30|2660.53|2652.83|2660.61|2652.91|2660.85|2653.15|2659.17|2651.47|32
1643924860000|2022-02-03 21:47:40|2660.65|2652.95|2662.95|2655.25|2662.95|2655.25|2660.55|2652.85|35
1643924870000|2022-02-03 21:47:50|2662.5|2654.8|2663.26|2655.56|2663.72|2656.02|2662.5|2654.8|33
1643924880000|2022-02-03 21:48:00|2663.31|2655.61|2662.87|2655.17|2663.81|2656.11|2662.67|2654.97|36
1643924890000|2022-02-03 21:48:10|2662.94|2655.24|2662.94|2655.24|2663.45|2655.75|2662.7|2655|32
1643924900000|2022-02-03 21:48:20|2663.66|2655.96|2663.04|2655.34|2663.66|2655.96|2662.73|2655.03|30
1643924910000|2022-02-03 21:48:30|2663.08|2655.38|2663.63|2655.93|2663.63|2655.93|2662.75|2655.05|35
1643924920000|2022-02-03 21:48:40|2663.62|2655.92|2663.83|2656.13|2664.01|2656.31|2663.51|2655.81|30
1643924930000|2022-02-03 21:48:50|2664.01|2656.31|2664.17|2656.47|2664.7|2657|2663.21|2655.51|38
1643924940000|2022-02-03 21:49:00|2663.88|2656.18|2663.38|2655.68|2664.02|2656.32|2663.26|2655.56|36
1643924950000|2022-02-03 21:49:10|2663.4|2655.7|2663.23|2655.53|2663.49|2655.79|2663|2655.3|39
1643924960000|2022-02-03 21:49:20|2663.22|2655.52|2663.52|2655.82|2663.53|2655.83|2662.8|2655.1|37
1643924970000|2022-02-03 21:49:30|2663.51|2655.81|2663.45|2655.75|2663.72|2656.02|2663.12|2655.42|33
1643924980000|2022-02-03 21:49:40|2663.4|2655.7|2662.3|2654.6|2663.43|2655.73|2661.32|2653.62|36
1643924990000|2022-02-03 21:49:50|2662.31|2654.61|2662.29|2654.59|2662.38|2654.68|2661.38|2653.68|33
1643925000000|2022-02-03 21:50:00|2662.55|2654.85|2663.29|2655.59|2663.5|2655.8|2662.55|2654.85|38
1643925010000|2022-02-03 21:50:10|2663.2|2655.5|2663.81|2656.11|2663.9|2656.2|2663.2|2655.5|36
1643925020000|2022-02-03 21:50:20|2663.79|2656.09|2663.91|2656.21|2664.63|2656.93|2663.61|2655.91|33
1643925030000|2022-02-03 21:50:30|2663.74|2656.04|2664.78|2657.08|2664.83|2657.13|2663.39|2655.69|34
1643925040000|2022-02-03 21:50:40|2664.62|2656.92|2664.03|2656.33|2664.62|2656.92|2663.67|2655.97|35
1643925050000|2022-02-03 21:50:50|2663.96|2656.26|2663.79|2656.09|2664.51|2656.81|2663.76|2656.06|31
1643925060000|2022-02-03 21:51:00|2663.65|2655.95|2663.47|2655.77|2664.15|2656.45|2663.32|2655.62|34
1643925070000|2022-02-03 21:51:10|2663.37|2655.67|2664.12|2656.42|2664.19|2656.49|2663.37|2655.67|37
1643925080000|2022-02-03 21:51:20|2664.11|2656.41|2663.96|2656.26|2664.3|2656.6|2663.77|2656.07|35
1643925090000|2022-02-03 21:51:30|2663.97|2656.27|2664.45|2656.75|2664.63|2656.93|2663.97|2656.27|19
1643925100000|2022-02-03 21:51:40|2664.51|2656.81|2664.82|2657.12|2664.82|2657.12|2664.3|2656.6|22
1643925110000|2022-02-03 21:51:50|2664.81|2657.11|2664.52|2656.82|2664.81|2657.11|2664.51|2656.81|26
1643925120000|2022-02-03 21:52:00|2664.56|2656.86|2664.7|2657|2664.76|2657.06|2664.21|2656.51|29
1643925130000|2022-02-03 21:52:10|2664.71|2657.01|2664.08|2656.38|2664.75|2657.05|2663.93|2656.23|37
1643925140000|2022-02-03 21:52:20|2663.67|2655.97|2663.83|2656.13|2664.2|2656.5|2663.61|2655.91|28
1643925150000|2022-02-03 21:52:30|2663.81|2656.11|2663.84|2656.14|2663.99|2656.29|2663.02|2655.32|34
1643925160000|2022-02-03 21:52:40|2663.72|2656.02|2664.21|2656.51|2664.39|2656.69|2663.37|2655.67|15
1643925170000|2022-02-03 21:52:50|2664.02|2656.32|2663.24|2655.54|2664.05|2656.35|2662.88|2655.18|27
1643925180000|2022-02-03 21:53:00|2663.19|2655.49|2662.18|2654.48|2663.22|2655.52|2661.78|2654.08|30
1643925190000|2022-02-03 21:53:10|2662.24|2654.54|2661.2|2653.5|2662.35|2654.65|2661.14|2653.44|36
1643925200000|2022-02-03 21:53:20|2661.16|2653.46|2660.93|2653.23|2661.66|2653.96|2660.93|2653.23|35
1643925210000|2022-02-03 21:53:30|2661|2653.3|2659.53|2651.83|2661.27|2653.57|2659.48|2651.78|35
1643925220000|2022-02-03 21:53:40|2659.65|2651.95|2659.19|2651.49|2659.79|2652.09|2658.64|2650.94|36
1643925230000|2022-02-03 21:53:50|2659.22|2651.52|2659.92|2652.22|2659.92|2652.22|2658.16|2650.46|35
1643925240000|2022-02-03 21:54:00|2659.94|2652.24|2659.6|2651.9|2660.26|2652.56|2658.86|2651.16|38
1643925250000|2022-02-03 21:54:10|2659.63|2651.93|2659.5|2651.8|2659.95|2652.25|2658.88|2651.18|35
1643925260000|2022-02-03 21:54:20|2659.44|2651.74|2661.43|2653.73|2661.64|2653.94|2658.97|2651.27|36
1643925270000|2022-02-03 21:54:30|2661.44|2653.74|2664.6|2656.9|2664.68|2656.98|2661.15|2653.45|39
1643925280000|2022-02-03 21:54:40|2664.8|2657.1|2673.78|2666.08|2673.78|2666.08|2664.34|2656.64|34
1643925290000|2022-02-03 21:54:50|2673.62|2665.92|2672.39|2664.69|2673.62|2665.92|2672.27|2664.57|37
1643925300000|2022-02-03 21:55:00|2672.17|2664.47|2672.83|2665.13|2673.39|2665.69|2671.97|2664.27|39
1643925310000|2022-02-03 21:55:10|2672.82|2665.12|2671.81|2664.11|2673.46|2665.76|2671.07|2663.37|40
1643925320000|2022-02-03 21:55:20|2671.78|2664.08|2676.43|2668.73|2676.61|2668.91|2671.78|2664.08|40
1643925330000|2022-02-03 21:55:30|2676.54|2668.84|2675.35|2667.65|2678.57|2670.87|2674.36|2666.66|39
1643925340000|2022-02-03 21:55:40|2675.6|2667.9|2672.12|2664.42|2675.77|2668.07|2672.06|2664.36|39
1643925350000|2022-02-03 21:55:50|2672.27|2664.57|2671.59|2663.89|2672.57|2664.87|2670.49|2662.79|37
1643925360000|2022-02-03 21:56:00|2672.19|2664.49|2671.35|2663.65|2672.19|2664.49|2670.1|2662.4|35
1643925370000|2022-02-03 21:56:10|2671.33|2663.63|2670.79|2663.09|2671.33|2663.63|2669.97|2662.27|37
1643925380000|2022-02-03 21:56:20|2670.75|2663.05|2669.7|2662|2670.77|2663.07|2669.7|2662|26
1643925390000|2022-02-03 21:56:30|2669.5|2661.8|2668.11|2660.41|2669.5|2661.8|2667.56|2659.86|36
1643925400000|2022-02-03 21:56:40|2668.51|2660.81|2668.32|2660.62|2669.48|2661.78|2666.98|2659.28|30
1643925410000|2022-02-03 21:56:50|2667.41|2659.71|2668.29|2660.59|2668.64|2660.94|2666.58|2658.88|32
1643925420000|2022-02-03 21:57:00|2666.77|2659.07|2666.82|2659.12|2666.89|2659.19|2666.12|2658.42|22
1643925430000|2022-02-03 21:57:10|2666.97|2659.27|2666.27|2658.57|2667.06|2659.36|2665.63|2657.93|39
1643925440000|2022-02-03 21:57:20|2666.26|2658.56|2667.01|2659.31|2667.16|2659.46|2666.04|2658.34|35
1643925450000|2022-02-03 21:57:30|2667.04|2659.34|2666.24|2658.54|2667.48|2659.78|2666.02|2658.32|21
1643925460000|2022-02-03 21:57:40|2666.33|2658.63|2665.74|2658.04|2667.09|2659.39|2665.74|2658.04|27
1643925470000|2022-02-03 21:57:50|2665.75|2658.05|2664.9|2657.2|2666.45|2658.75|2664.79|2657.09|32
1643925480000|2022-02-03 21:58:00|2664.61|2656.91|2663.59|2655.89|2665.01|2657.31|2663.38|2655.68|36
1643925490000|2022-02-03 21:58:10|2663.45|2655.75|2663.18|2655.48|2663.45|2655.75|2662.99|2655.29|24
1643925500000|2022-02-03 21:58:20|2663.16|2655.46|2662.42|2654.72|2663.28|2655.58|2662.12|2654.42|18
1643925510000|2022-02-03 21:58:30|2662.56|2654.86|2662.5|2654.8|2662.75|2655.05|2661.96|2654.26|38
1643925520000|2022-02-03 21:58:40|2662.53|2654.83|2662.96|2655.26|2663.03|2655.33|2662.53|2654.83|37
1643925530000|2022-02-03 21:58:50|2663.05|2655.35|2662.43|2654.73|2663.6|2655.9|2662.2|2654.5|36
1643925540000|2022-02-03 21:59:00|2662.13|2654.43|2662.21|2654.51|2662.45|2654.75|2662.01|2654.31|32
1643925550000|2022-02-03 21:59:10|2662.23|2654.53|2661.36|2653.66|2662.45|2654.75|2660.8|2653.1|28
1643925560000|2022-02-03 21:59:20|2661.4|2653.7|2660.28|2652.58|2661.52|2653.82|2660.03|2652.33|34
1643925570000|2022-02-03 21:59:30|2660.58|2652.88|2661.76|2654.06|2661.78|2654.08|2660.44|2652.74|28
1643925580000|2022-02-03 21:59:40|2661.81|2654.11|2663.1|2655.4|2663.1|2655.4|2661.74|2654.04|33
1643925590000|2022-02-03 21:59:50|2663.06|2655.36|2664.44|2656.74|2664.44|2656.74|2662.87|2655.17|38
1643925600000|2022-02-03 22:00:00|2664.52|2656.82|2665.73|2658.03|2665.73|2658.03|2664.52|2656.82|33
1643925610000|2022-02-03 22:00:10|2665.74|2658.04|2664.41|2656.71|2665.78|2658.08|2664.19|2656.49|31
1643925620000|2022-02-03 22:00:20|2664.47|2656.77|2664.66|2656.96|2664.69|2656.99|2664.32|2656.62|23
1643925630000|2022-02-03 22:00:30|2664.65|2656.95|2664.69|2656.99|2664.7|2657|2664.56|2656.86|8
1643925640000|2022-02-03 22:00:40|2664.7|2657|2665.33|2657.63|2665.45|2657.75|2664.24|2656.54|32
1643925650000|2022-02-03 22:00:50|2665.17|2657.47|2664.26|2656.56|2665.17|2657.47|2664.21|2656.51|24
1643925660000|2022-02-03 22:01:00|2664.24|2656.54|2664.06|2656.36|2664.3|2656.6|2664.06|2656.36|20
1643925670000|2022-02-03 22:01:10|2663.99|2656.29|2662.97|2655.27|2664.26|2656.56|2662.97|2655.27|35
1643925680000|2022-02-03 22:01:20|2662.94|2655.24|2663.53|2655.83|2663.78|2656.08|2662.84|2655.14|28
1643925690000|2022-02-03 22:01:30|2663.57|2655.87|2661.63|2653.93|2663.57|2655.87|2661.63|2653.93|31
1643925700000|2022-02-03 22:01:40|2661.64|2653.94|2661.41|2653.71|2661.68|2653.98|2661.24|2653.54|36
1643925710000|2022-02-03 22:01:50|2661.32|2653.62|2661.75|2654.05|2661.82|2654.12|2661.32|2653.62|27
1643925720000|2022-02-03 22:02:00|2661.73|2654.03|2661.79|2654.09|2662.01|2654.31|2661.6|2653.9|23
1643925730000|2022-02-03 22:02:10|2661.73|2654.03|2661.95|2654.25|2662.46|2654.76|2661.7|2654|28
1643925740000|2022-02-03 22:02:20|2661.92|2654.22|2662.12|2654.42|2662.12|2654.42|2661.86|2654.16|23
1643925750000|2022-02-03 22:02:30|2662.1|2654.4|2661.98|2654.28|2662.26|2654.56|2661.97|2654.27|24
1643925760000|2022-02-03 22:02:40|2662.02|2654.32|2660.72|2653.02|2662.05|2654.35|2660.55|2652.85|26
1643925770000|2022-02-03 22:02:50|2660.71|2653.01|2659.44|2651.74|2660.71|2653.01|2659.36|2651.66|35
1643925780000|2022-02-03 22:03:00|2659.46|2651.76|2659.91|2652.21|2660.02|2652.32|2659.46|2651.76|30
1643925790000|2022-02-03 22:03:10|2660|2652.3|2660.55|2652.85|2660.58|2652.88|2659.95|2652.25|20
1643925800000|2022-02-03 22:03:20|2660.47|2652.77|2659.53|2651.83|2660.53|2652.83|2659.48|2651.78|29
1643925810000|2022-02-03 22:03:30|2659.54|2651.84|2659.52|2651.82|2659.61|2651.91|2659.52|2651.82|12
1643925820000|2022-02-03 22:03:40|2659.56|2651.86|2659.67|2651.97|2659.75|2652.05|2659.33|2651.63|32
1643925830000|2022-02-03 22:03:50|2659.64|2651.94|2659.82|2652.12|2659.85|2652.15|2659.55|2651.85|21
1643925840000|2022-02-03 22:04:00|2659.88|2652.18|2659.86|2652.16|2659.89|2652.19|2659.82|2652.12|14
1643925850000|2022-02-03 22:04:10|2659.91|2652.21|2659.55|2651.85|2659.96|2652.26|2659.55|2651.85|9
1643925860000|2022-02-03 22:04:20|2659.56|2651.86|2659.36|2651.66|2659.57|2651.87|2659.36|2651.66|14
1643925870000|2022-02-03 22:04:30|2659.37|2651.67|2658.97|2651.27|2659.37|2651.67|2658.86|2651.16|22
1643925880000|2022-02-03 22:04:40|2658.95|2651.25|2659.05|2651.35|2659.12|2651.42|2658.75|2651.05|25
1643925890000|2022-02-03 22:04:50|2659.07|2651.37|2659.38|2651.68|2659.38|2651.68|2659.04|2651.34|16
1643925900000|2022-02-03 22:05:00|2659.36|2651.66|2658.13|2650.43|2659.36|2651.66|2658.04|2650.34|23
1643925910000|2022-02-03 22:05:10|2658.09|2650.39|2657.89|2650.19|2658.25|2650.55|2657.86|2650.16|18
1643925920000|2022-02-03 22:05:20|2657.95|2650.25|2661.89|2654.19|2661.89|2654.19|2657.95|2650.25|33
1643925930000|2022-02-03 22:05:30|2662.42|2654.72|2668.14|2660.44|2668.16|2660.46|2662.42|2654.72|40
1643925940000|2022-02-03 22:05:40|2668.15|2660.45|2664.08|2656.38|2668.67|2660.97|2663.88|2656.18|38
1643925950000|2022-02-03 22:05:50|2664.07|2656.37|2664.71|2657.01|2664.71|2657.01|2663.21|2655.51|35
1643925960000|2022-02-03 22:06:00|2664.69|2656.99|2664.64|2656.94|2665.26|2657.56|2664.31|2656.61|38
1643925970000|2022-02-03 22:06:10|2664.66|2656.96|2668.39|2660.69|2668.6|2660.9|2664.66|2656.96|37
1643925980000|2022-02-03 22:06:20|2668.24|2660.54|2669.38|2661.68|2669.58|2661.88|2667.34|2659.64|37
1643925990000|2022-02-03 22:06:30|2669.39|2661.69|2668|2660.3|2669.41|2661.71|2667.9|2660.2|29
1643926000000|2022-02-03 22:06:40|2667.97|2660.27|2667.98|2660.28|2668.92|2661.22|2667.79|2660.09|29
1643926010000|2022-02-03 22:06:50|2667.97|2660.27|2669.65|2661.95|2669.7|2662|2667.86|2660.16|31
1643926020000|2022-02-03 22:07:00|2669.61|2661.91|2669.6|2661.9|2669.68|2661.98|2669.23|2661.53|29
1643926030000|2022-02-03 22:07:10|2669.5|2661.8|2669.69|2661.99|2669.76|2662.06|2669.36|2661.66|23
1643926040000|2022-02-03 22:07:20|2669.8|2662.1|2669.58|2661.88|2669.8|2662.1|2669.41|2661.71|24
1643926050000|2022-02-03 22:07:30|2669.42|2661.72|2670.38|2662.68|2670.44|2662.74|2669.42|2661.72|27
1643926060000|2022-02-03 22:07:40|2670.2|2662.5|2672.89|2665.19|2672.89|2665.19|2670.15|2662.45|26
1643926070000|2022-02-03 22:07:50|2673.9|2666.2|2677.09|2669.39|2677.38|2669.68|2673.9|2666.2|36
1643926080000|2022-02-03 22:08:00|2677.2|2669.5|2675.94|2668.24|2677.75|2670.05|2675.94|2668.24|36
1643926090000|2022-02-03 22:08:10|2676.07|2668.37|2674.11|2666.41|2676.07|2668.37|2672.93|2665.23|39
1643926100000|2022-02-03 22:08:20|2674.12|2666.42|2673.71|2666.01|2674.12|2666.42|2673.37|2665.67|31
1643926110000|2022-02-03 22:08:30|2673.7|2666|2673.55|2665.85|2673.83|2666.13|2673.46|2665.76|30
1643926120000|2022-02-03 22:08:40|2673.59|2665.89|2675.15|2667.45|2675.15|2667.45|2673.41|2665.71|36
1643926130000|2022-02-03 22:08:50|2675.33|2667.63|2675.39|2667.69|2675.51|2667.81|2674.6|2666.9|38
1643926140000|2022-02-03 22:09:00|2675.37|2667.67|2674.5|2666.8|2675.37|2667.67|2674.48|2666.78|27
1643926150000|2022-02-03 22:09:10|2674.53|2666.83|2674.16|2666.46|2674.55|2666.85|2673.43|2665.73|32
1643926160000|2022-02-03 22:09:20|2674.15|2666.45|2673.5|2665.8|2674.51|2666.81|2673.46|2665.76|32
1643926170000|2022-02-03 22:09:30|2673.51|2665.81|2673.55|2665.85|2673.72|2666.02|2673.46|2665.76|25
1643926180000|2022-02-03 22:09:40|2673.62|2665.92|2672.96|2665.26|2673.62|2665.92|2672.75|2665.05|32
1643926190000|2022-02-03 22:09:50|2672.95|2665.25|2672.41|2664.71|2672.95|2665.25|2672.4|2664.7|19
1643926200000|2022-02-03 22:10:00|2672.34|2664.64|2674.69|2666.99|2674.69|2666.99|2672.2|2664.5|33
1643926210000|2022-02-03 22:10:10|2674.82|2667.12|2672.66|2664.96|2675.38|2667.68|2672.43|2664.73|35
1643926220000|2022-02-03 22:10:20|2672.74|2665.04|2671.83|2664.13|2672.74|2665.04|2671.83|2664.13|32
1643926230000|2022-02-03 22:10:30|2672|2664.3|2672.22|2664.52|2672.46|2664.76|2671.83|2664.13|26
1643926240000|2022-02-03 22:10:40|2672.34|2664.64|2672.17|2664.47|2672.48|2664.78|2672.09|2664.39|27
1643926250000|2022-02-03 22:10:50|2672.08|2664.38|2671.89|2664.19|2672.08|2664.38|2671.7|2664|14
1643926260000|2022-02-03 22:11:00|2671.9|2664.2|2671.24|2663.54|2672|2664.3|2671.24|2663.54|22
1643926270000|2022-02-03 22:11:10|2671.31|2663.61|2671.24|2663.54|2671.31|2663.61|2671.24|2663.54|2
1643926280000|2022-02-03 22:11:20|2671.31|2663.61|2671.64|2663.94|2672.13|2664.43|2671.31|2663.61|16
1643926290000|2022-02-03 22:11:30|2672.19|2664.49|2673.2|2665.5|2673.46|2665.76|2672.19|2664.49|16
1643926300000|2022-02-03 22:11:40|2673.14|2665.44|2672.94|2665.24|2673.17|2665.47|2672.73|2665.03|28
1643926310000|2022-02-03 22:11:50|2673.04|2665.34|2673|2665.3|2673.04|2665.34|2672.85|2665.15|17
1643926320000|2022-02-03 22:12:00|2673.01|2665.31|2674.16|2666.46|2674.72|2667.02|2673|2665.3|23
1643926330000|2022-02-03 22:12:10|2673.68|2665.98|2676.18|2668.48|2676.18|2668.48|2673.68|2665.98|27
1643926340000|2022-02-03 22:12:20|2676.26|2668.56|2677.89|2670.19|2678.02|2670.32|2676.26|2668.56|37
1643926350000|2022-02-03 22:12:30|2677.73|2670.03|2676.69|2668.99|2677.78|2670.08|2676.6|2668.9|28
1643926360000|2022-02-03 22:12:40|2676.6|2668.9|2676.51|2668.81|2676.94|2669.24|2676.34|2668.64|20
1643926370000|2022-02-03 22:12:50|2676.61|2668.91|2674.99|2667.29|2676.68|2668.98|2674.89|2667.19|20
1643926380000|2022-02-03 22:13:00|2674.94|2667.24|2674.55|2666.85|2675.2|2667.5|2674.55|2666.85|19
1643926390000|2022-02-03 22:13:10|2674.5|2666.8|2675.06|2667.36|2675.11|2667.41|2674.45|2666.75|23
1643926400000|2022-02-03 22:13:20|2675.1|2667.4|2674.57|2666.87|2675.1|2667.4|2674.5|2666.8|23
1643926410000|2022-02-03 22:13:30|2674.53|2666.83|2674.24|2666.54|2674.53|2666.83|2674.24|2666.54|13
1643926420000|2022-02-03 22:13:40|2674.25|2666.55|2673.9|2666.2|2674.25|2666.55|2673.9|2666.2|12
1643926430000|2022-02-03 22:13:50|2673.89|2666.19|2672.7|2665|2673.96|2666.26|2672.7|2665|26
1643926440000|2022-02-03 22:14:00|2672.75|2665.05|2673.42|2665.72|2673.68|2665.98|2672.75|2665.05|22
1643926450000|2022-02-03 22:14:10|2673.53|2665.83|2673.98|2666.28|2674.33|2666.63|2673.41|2665.71|21
1643926460000|2022-02-03 22:14:20|2673.95|2666.25|2673.8|2666.1|2673.98|2666.28|2673.8|2666.1|4
1643926470000|2022-02-03 22:14:30|2673.79|2666.09|2673.49|2665.79|2673.79|2666.09|2673.48|2665.78|14
1643926480000|2022-02-03 22:14:40|2673.9|2666.2|2675.33|2667.63|2675.42|2667.72|2673.9|2666.2|21
1643926490000|2022-02-03 22:14:50|2675.44|2667.74|2675.05|2667.35|2675.46|2667.76|2674.9|2667.2|11
1643926500000|2022-02-03 22:15:00|2675.04|2667.34|2674.15|2666.45|2675.19|2667.49|2674.03|2666.33|23
1643926510000|2022-02-03 22:15:10|2673.93|2666.23|2672.98|2665.28|2673.99|2666.29|2672.73|2665.03|26
1643926520000|2022-02-03 22:15:20|2672.81|2665.11|2672.34|2664.64|2672.98|2665.28|2672.22|2664.52|33
1643926530000|2022-02-03 22:15:30|2672.31|2664.61|2671.9|2664.2|2672.31|2664.61|2671.64|2663.94|28
1643926540000|2022-02-03 22:15:40|2671.97|2664.27|2670.6|2662.9|2672.19|2664.49|2670.52|2662.82|28
1643926550000|2022-02-03 22:15:50|2670.47|2662.77|2669.21|2661.51|2670.47|2662.77|2669.18|2661.48|29
1643926560000|2022-02-03 22:16:00|2669.18|2661.48|2668.86|2661.16|2669.21|2661.51|2668.5|2660.8|36
1643926570000|2022-02-03 22:16:10|2668.94|2661.24|2667.38|2659.68|2668.94|2661.24|2667.24|2659.54|34
1643926580000|2022-02-03 22:16:20|2667.39|2659.69|2667.45|2659.75|2667.82|2660.12|2667.15|2659.45|22
1643926590000|2022-02-03 22:16:30|2667.22|2659.52|2667.34|2659.64|2667.55|2659.85|2666.73|2659.03|26
1643926600000|2022-02-03 22:16:40|2667.25|2659.55|2667.52|2659.82|2667.77|2660.07|2666.75|2659.05|28
1643926610000|2022-02-03 22:16:50|2667.5|2659.8|2665.48|2657.78|2667.5|2659.8|2665.45|2657.75|23
1643926620000|2022-02-03 22:17:00|2665.7|2658|2662.64|2654.94|2665.7|2658|2662.35|2654.65|28
1643926630000|2022-02-03 22:17:10|2662.59|2654.89|2662.83|2655.13|2663.46|2655.76|2662.25|2654.55|32
1643926640000|2022-02-03 22:17:20|2662.86|2655.16|2665.08|2657.38|2665.08|2657.38|2662.86|2655.16|36
1643926650000|2022-02-03 22:17:30|2664.63|2656.93|2665.56|2657.86|2665.71|2658.01|2664.24|2656.54|29
1643926660000|2022-02-03 22:17:40|2665.51|2657.81|2664.79|2657.09|2665.89|2658.19|2664.79|2657.09|35
1643926670000|2022-02-03 22:17:50|2664.81|2657.11|2664.28|2656.58|2664.83|2657.13|2664.13|2656.43|36
1643926680000|2022-02-03 22:18:00|2664.69|2656.99|2665.51|2657.81|2665.71|2658.01|2664.64|2656.94|34
1643926690000|2022-02-03 22:18:10|2665.62|2657.92|2663.81|2656.11|2665.62|2657.92|2663.66|2655.96|33
1643926700000|2022-02-03 22:18:20|2663.88|2656.18|2664.53|2656.83|2664.59|2656.89|2663.82|2656.12|25
1643926710000|2022-02-03 22:18:30|2664.51|2656.81|2664.58|2656.88|2664.85|2657.15|2664.26|2656.56|28
1643926720000|2022-02-03 22:18:40|2664.72|2657.02|2664.02|2656.32|2664.76|2657.06|2664.02|2656.32|29
1643926730000|2022-02-03 22:18:50|2664.32|2656.62|2664.64|2656.94|2664.74|2657.04|2664.22|2656.52|14
1643926740000|2022-02-03 22:19:00|2664.46|2656.76|2664.45|2656.75|2664.68|2656.98|2664.2|2656.5|21
1643926750000|2022-02-03 22:19:10|2664.4|2656.7|2664.38|2656.68|2664.49|2656.79|2664.07|2656.37|12
1643926760000|2022-02-03 22:19:20|2664.29|2656.59|2664.08|2656.38|2664.5|2656.8|2663.76|2656.06|13
1643926770000|2022-02-03 22:19:30|2663.76|2656.06|2664.84|2657.14|2665.39|2657.69|2663.67|2655.97|22
1643926780000|2022-02-03 22:19:40|2664.78|2657.08|2664.89|2657.19|2665.61|2657.91|2664.68|2656.98|26
1643926790000|2022-02-03 22:19:50|2665.36|2657.66|2664.88|2657.18|2665.36|2657.66|2664.87|2657.17|16
1643926800000|2022-02-03 22:20:00|2665|2657.3|2664.51|2656.81|2665.35|2657.65|2664.44|2656.74|21
1643926810000|2022-02-03 22:20:10|2664.62|2656.92|2663.94|2656.24|2664.95|2657.25|2663.72|2656.02|33
1643926820000|2022-02-03 22:20:20|2663.92|2656.22|2663.72|2656.02|2664.42|2656.72|2663.57|2655.87|29
1643926830000|2022-02-03 22:20:30|2663.71|2656.01|2662.54|2654.84|2663.89|2656.19|2662.54|2654.84|28
1643926840000|2022-02-03 22:20:40|2662.72|2655.02|2662.8|2655.1|2663.62|2655.92|2662.72|2655.02|26
1643926850000|2022-02-03 22:20:50|2662.74|2655.04|2663.29|2655.59|2663.52|2655.82|2662.74|2655.04|23
1643926860000|2022-02-03 22:21:00|2663.57|2655.87|2663.74|2656.04|2663.99|2656.29|2663.26|2655.56|28
1643926870000|2022-02-03 22:21:10|2663.79|2656.09|2662.88|2655.18|2663.79|2656.09|2662.85|2655.15|31
1643926880000|2022-02-03 22:21:20|2662.85|2655.15|2663.64|2655.94|2663.64|2655.94|2662.85|2655.15|19
1643926890000|2022-02-03 22:21:30|2663.61|2655.91|2665.48|2657.78|2665.48|2657.78|2663.37|2655.67|18
1643926900000|2022-02-03 22:21:40|2665.47|2657.77|2665.65|2657.95|2666.74|2659.04|2665.46|2657.76|24
1643926910000|2022-02-03 22:21:50|2665.62|2657.92|2665.3|2657.6|2665.62|2657.92|2664.89|2657.19|22
1643926920000|2022-02-03 22:22:00|2665.29|2657.59|2665.14|2657.44|2665.36|2657.66|2664.63|2656.93|23
1643926930000|2022-02-03 22:22:10|2665.18|2657.48|2663.04|2655.34|2665.18|2657.48|2662.91|2655.21|34
1643926940000|2022-02-03 22:22:20|2663.53|2655.83|2663.57|2655.87|2663.69|2655.99|2662.98|2655.28|10
1643926950000|2022-02-03 22:22:30|2663.56|2655.86|2663.73|2656.03|2663.73|2656.03|2663.36|2655.66|13
1643926960000|2022-02-03 22:22:40|2663.51|2655.81|2663.59|2655.89|2663.88|2656.18|2663.41|2655.71|24
1643926970000|2022-02-03 22:22:50|2663.78|2656.08|2664.19|2656.49|2664.42|2656.72|2663.78|2656.08|20
1643926980000|2022-02-03 22:23:00|2664.22|2656.52|2663.59|2655.89|2664.22|2656.52|2663.24|2655.54|15
1643926990000|2022-02-03 22:23:10|2663.4|2655.7|2662.79|2655.09|2663.63|2655.93|2662.65|2654.95|24
1643927000000|2022-02-03 22:23:20|2662.96|2655.26|2662.65|2654.95|2662.96|2655.26|2662.19|2654.49|20
1643927010000|2022-02-03 22:23:30|2662.71|2655.01|2662.05|2654.35|2662.71|2655.01|2662.05|2654.35|29
1643927020000|2022-02-03 22:23:40|2662.24|2654.54|2662.53|2654.83|2662.58|2654.88|2662.05|2654.35|21
1643927030000|2022-02-03 22:23:50|2662.4|2654.7|2662.01|2654.31|2662.55|2654.85|2661.7|2654|24
1643927040000|2022-02-03 22:24:00|2661.97|2654.27|2661.48|2653.78|2661.97|2654.27|2661.11|2653.41|22
1643927050000|2022-02-03 22:24:10|2661.74|2654.04|2660.64|2652.94|2661.8|2654.1|2660.64|2652.94|16
1643927060000|2022-02-03 22:24:20|2660.7|2653|2658.6|2650.9|2660.79|2653.09|2658.45|2650.75|33
1643927070000|2022-02-03 22:24:30|2658.61|2650.91|2658|2650.3|2659.16|2651.46|2657.99|2650.29|31
1643927080000|2022-02-03 22:24:40|2658.26|2650.56|2659.36|2651.66|2659.36|2651.66|2657.98|2650.28|32
1643927090000|2022-02-03 22:24:50|2659.35|2651.65|2659.04|2651.34|2659.36|2651.66|2659.04|2651.34|26
1643927100000|2022-02-03 22:25:00|2659.08|2651.38|2658.4|2650.7|2659.24|2651.54|2658.03|2650.33|30
1643927110000|2022-02-03 22:25:10|2658.41|2650.71|2656.99|2649.29|2658.41|2650.71|2656.53|2648.83|32
1643927120000|2022-02-03 22:25:20|2657.05|2649.35|2657.1|2649.4|2657.1|2649.4|2656.34|2648.64|35
1643927130000|2022-02-03 22:25:30|2656.94|2649.24|2656.47|2648.77|2657.05|2649.35|2656.26|2648.56|26
1643927140000|2022-02-03 22:25:40|2656.28|2648.58|2656.15|2648.45|2656.82|2649.12|2655.66|2647.96|29
1643927150000|2022-02-03 22:25:50|2656.16|2648.46|2656.88|2649.18|2656.88|2649.18|2655.7|2648|28
1643927160000|2022-02-03 22:26:00|2656.9|2649.2|2656.49|2648.79|2657.03|2649.33|2656.16|2648.46|16
1643927170000|2022-02-03 22:26:10|2656.51|2648.81|2656.02|2648.32|2656.53|2648.83|2655.85|2648.15|36
1643927180000|2022-02-03 22:26:20|2656.19|2648.49|2655.85|2648.15|2656.19|2648.49|2655.71|2648.01|21
1643927190000|2022-02-03 22:26:30|2655.84|2648.14|2656.29|2648.59|2656.33|2648.63|2655.56|2647.86|30
1643927200000|2022-02-03 22:26:40|2656.06|2648.36|2656.2|2648.5|2656.76|2649.06|2655.97|2648.27|28
1643927210000|2022-02-03 22:26:50|2656.35|2648.65|2658.12|2650.42|2658.12|2650.42|2656.35|2648.65|37
1643927220000|2022-02-03 22:27:00|2658.13|2650.43|2659.61|2651.91|2659.65|2651.95|2658.13|2650.43|34
1643927230000|2022-02-03 22:27:10|2659.23|2651.53|2659.8|2652.1|2659.8|2652.1|2659.19|2651.49|25
1643927240000|2022-02-03 22:27:20|2659.67|2651.97|2659.43|2651.73|2659.76|2652.06|2659.37|2651.67|24
1643927250000|2022-02-03 22:27:30|2659.42|2651.72|2659.15|2651.45|2659.43|2651.73|2659.15|2651.45|20
1643927260000|2022-02-03 22:27:40|2659.13|2651.43|2658.63|2650.93|2659.33|2651.63|2658.63|2650.93|27
1643927270000|2022-02-03 22:27:50|2658.8|2651.1|2658.22|2650.52|2658.8|2651.1|2658.03|2650.33|31
1643927280000|2022-02-03 22:28:00|2658.2|2650.5|2658.27|2650.57|2658.4|2650.7|2658.07|2650.37|26
1643927290000|2022-02-03 22:28:10|2658.19|2650.49|2657.67|2649.97|2658.19|2650.49|2657.53|2649.83|38
1643927300000|2022-02-03 22:28:20|2657.72|2650.02|2657.35|2649.65|2657.82|2650.12|2657.21|2649.51|34
1643927310000|2022-02-03 22:28:30|2657.5|2649.8|2657.11|2649.41|2657.78|2650.08|2656.88|2649.18|24
1643927320000|2022-02-03 22:28:40|2657.6|2649.9|2657.02|2649.32|2657.6|2649.9|2656.78|2649.08|30
1643927330000|2022-02-03 22:28:50|2657.18|2649.48|2657.01|2649.31|2657.3|2649.6|2656.85|2649.15|23
1643927340000|2022-02-03 22:29:00|2656.99|2649.29|2657.54|2649.84|2658.03|2650.33|2656.86|2649.16|22
1643927350000|2022-02-03 22:29:10|2657.6|2649.9|2657.31|2649.61|2657.61|2649.91|2657.07|2649.37|23
1643927360000|2022-02-03 22:29:20|2657.22|2649.52|2657.47|2649.77|2657.63|2649.93|2656.96|2649.26|21
1643927370000|2022-02-03 22:29:30|2657.54|2649.84|2657.46|2649.76|2657.73|2650.03|2657.24|2649.54|12
1643927380000|2022-02-03 22:29:40|2657.45|2649.75|2657.65|2649.95|2657.65|2649.95|2657.24|2649.54|17
1643927390000|2022-02-03 22:29:50|2657.67|2649.97|2657.38|2649.68|2657.67|2649.97|2656.92|2649.22|24
1643927400000|2022-02-03 22:30:00|2657.37|2649.67|2657.32|2649.62|2657.37|2649.67|2657.3|2649.6|7
1643927410000|2022-02-03 22:30:10|2657.3|2649.6|2657.3|2649.6|2657.39|2649.69|2656.9|2649.2|4
1643927420000|2022-02-03 22:30:20|2657.28|2649.58|2657.34|2649.64|2657.39|2649.69|2657.1|2649.4|15
1643927430000|2022-02-03 22:30:30|2657.27|2649.57|2657.5|2649.8|2657.63|2649.93|2656.91|2649.21|26
1643927440000|2022-02-03 22:30:40|2657.57|2649.87|2657.49|2649.79|2657.57|2649.87|2657.27|2649.57|17
1643927450000|2022-02-03 22:30:50|2657.45|2649.75|2657.44|2649.74|2657.74|2650.04|2657.36|2649.66|24
1643927460000|2022-02-03 22:31:00|2657.54|2649.84|2657.15|2649.45|2657.54|2649.84|2657.15|2649.45|28
1643927470000|2022-02-03 22:31:10|2657.11|2649.41|2656.88|2649.18|2657.21|2649.51|2656.84|2649.14|30
1643927480000|2022-02-03 22:31:20|2656.91|2649.21|2656.91|2649.21|2657.16|2649.46|2656.9|2649.2|18
1643927490000|2022-02-03 22:31:30|2656.9|2649.2|2656.37|2648.67|2656.92|2649.22|2656.34|2648.64|25
1643927500000|2022-02-03 22:31:40|2656.36|2648.66|2656.26|2648.56|2656.42|2648.72|2656.26|2648.56|14
1643927510000|2022-02-03 22:31:50|2656.27|2648.57|2656.11|2648.41|2656.35|2648.65|2656.02|2648.32|26
1643927520000|2022-02-03 22:32:00|2656.14|2648.44|2656.08|2648.38|2656.14|2648.44|2655.97|2648.27|26
1643927530000|2022-02-03 22:32:10|2656.09|2648.39|2655.8|2648.1|2656.1|2648.4|2655.8|2648.1|30
1643927540000|2022-02-03 22:32:20|2655.81|2648.11|2655.84|2648.14|2656.04|2648.34|2655.71|2648.01|27
1643927550000|2022-02-03 22:32:30|2655.82|2648.12|2655.72|2648.02|2655.86|2648.16|2655.68|2647.98|18
1643927560000|2022-02-03 22:32:40|2655.71|2648.01|2655.72|2648.02|2655.97|2648.27|2655.6|2647.9|27
1643927570000|2022-02-03 22:32:50|2655.71|2648.01|2655.74|2648.04|2655.85|2648.15|2655.58|2647.88|25
1643927580000|2022-02-03 22:33:00|2655.77|2648.07|2655.7|2648|2655.98|2648.28|2655.69|2647.99|26
1643927590000|2022-02-03 22:33:10|2655.71|2648.01|2655.7|2648|2655.95|2648.25|2655.69|2647.99|14
1643927600000|2022-02-03 22:33:20|2655.69|2647.99|2655.69|2647.99|2655.81|2648.11|2655.69|2647.99|8
1643927610000|2022-02-03 22:33:30|2655.72|2648.02|2655.82|2648.12|2655.83|2648.13|2655.69|2647.99|10
1643927620000|2022-02-03 22:33:40|2655.69|2647.99|2655.72|2648.02|2655.79|2648.09|2655.63|2647.93|27
1643927630000|2022-02-03 22:33:50|2655.73|2648.03|2655.74|2648.04|2655.74|2648.04|2655.67|2647.97|10
1643927640000|2022-02-03 22:34:00|2655.73|2648.03|2655.83|2648.13|2655.83|2648.13|2655.66|2647.96|8
1643927650000|2022-02-03 22:34:10|2655.77|2648.07|2655.72|2648.02|2655.96|2648.26|2655.62|2647.92|23
1643927660000|2022-02-03 22:34:20|2655.69|2647.99|2655.87|2648.17|2655.88|2648.18|2655.69|2647.99|21
1643927670000|2022-02-03 22:34:30|2655.85|2648.15|2655.95|2648.25|2655.95|2648.25|2655.78|2648.08|14
1643927680000|2022-02-03 22:34:40|2655.84|2648.14|2655.91|2648.21|2655.99|2648.29|2655.84|2648.14|25
1643927690000|2022-02-03 22:34:50|2655.63|2647.93|2655.69|2647.99|2656.11|2648.41|2655.59|2647.89|26
1643927700000|2022-02-03 22:35:00|2655.92|2648.22|2652.1|2644.4|2655.92|2648.22|2651.99|2644.29|37
1643927710000|2022-02-03 22:35:10|2652.12|2644.42|2651.98|2644.28|2652.23|2644.53|2651.87|2644.17|32
1643927720000|2022-02-03 22:35:20|2651.97|2644.27|2652.12|2644.42|2652.21|2644.51|2651.77|2644.07|39
1643927730000|2022-02-03 22:35:30|2652.07|2644.37|2652.13|2644.43|2652.19|2644.49|2652.04|2644.34|24
1643927740000|2022-02-03 22:35:40|2652.04|2644.34|2651.52|2643.82|2652.09|2644.39|2651.42|2643.72|34
1643927750000|2022-02-03 22:35:50|2651.51|2643.81|2651.55|2643.85|2651.61|2643.91|2651.46|2643.76|27
1643927760000|2022-02-03 22:36:00|2651.56|2643.86|2651.23|2643.53|2651.56|2643.86|2651.22|2643.52|21
1643927770000|2022-02-03 22:36:10|2651.31|2643.61|2651.42|2643.72|2651.43|2643.73|2651.14|2643.44|29
1643927780000|2022-02-03 22:36:20|2651.39|2643.69|2651.24|2643.54|2651.39|2643.69|2651.19|2643.49|16
1643927790000|2022-02-03 22:36:30|2651.23|2643.53|2651.16|2643.46|2651.25|2643.55|2650.98|2643.28|23
1643927800000|2022-02-03 22:36:40|2651.15|2643.45|2650.84|2643.14|2651.15|2643.45|2650.84|2643.14|20
1643927810000|2022-02-03 22:36:50|2650.83|2643.13|2651.03|2643.33|2651.09|2643.39|2650.83|2643.13|28
1643927820000|2022-02-03 22:37:00|2651.04|2643.34|2651.16|2643.46|2651.16|2643.46|2650.55|2642.85|31
1643927830000|2022-02-03 22:37:10|2651.02|2643.32|2651.1|2643.4|2651.31|2643.61|2650.98|2643.28|33
1643927840000|2022-02-03 22:37:20|2651.11|2643.41|2651.06|2643.36|2651.33|2643.63|2651.06|2643.36|20
1643927850000|2022-02-03 22:37:30|2651.05|2643.35|2651.34|2643.64|2651.34|2643.64|2651.05|2643.35|18
1643927860000|2022-02-03 22:37:40|2651.35|2643.65|2651.35|2643.65|2651.38|2643.68|2651.09|2643.39|13
1643927870000|2022-02-03 22:37:50|2651.2|2643.5|2651.44|2643.74|2651.52|2643.82|2651.15|2643.45|21
1643927880000|2022-02-03 22:38:00|2651.36|2643.66|2651.53|2643.83|2651.89|2644.19|2651.36|2643.66|17
1643927890000|2022-02-03 22:38:10|2651.54|2643.84|2652.46|2644.76|2652.46|2644.76|2651.54|2643.84|31
1643927900000|2022-02-03 22:38:20|2652.48|2644.78|2652.58|2644.88|2652.8|2645.1|2652.42|2644.72|29
1643927910000|2022-02-03 22:38:30|2652.48|2644.78|2652.55|2644.85|2652.76|2645.06|2652.48|2644.78|29
1643927920000|2022-02-03 22:38:40|2652.56|2644.86|2653.2|2645.5|2653.24|2645.54|2652.55|2644.85|21
1643927930000|2022-02-03 22:38:50|2653.23|2645.53|2653.27|2645.57|2653.34|2645.64|2653|2645.3|31
1643927940000|2022-02-03 22:39:00|2653.12|2645.42|2654.15|2646.45|2654.23|2646.53|2653.12|2645.42|35
1643927950000|2022-02-03 22:39:10|2654.03|2646.33|2655.29|2647.59|2655.29|2647.59|2653.99|2646.29|35
1643927960000|2022-02-03 22:39:20|2655.31|2647.61|2656.66|2648.96|2656.66|2648.96|2655|2647.3|32
1643927970000|2022-02-03 22:39:30|2656.64|2648.94|2658.81|2651.11|2658.88|2651.18|2656.28|2648.58|34
1643927980000|2022-02-03 22:39:40|2658.85|2651.15|2659.23|2651.53|2659.35|2651.65|2658.84|2651.14|32
1643927990000|2022-02-03 22:39:50|2659.22|2651.52|2660.55|2652.85|2660.65|2652.95|2659.05|2651.35|31
1643928000000|2022-02-03 22:40:00|2660.64|2652.94|2661.15|2653.45|2661.15|2653.45|2660.64|2652.94|18
1643928010000|2022-02-03 22:40:10|2661.14|2653.44|2661.09|2653.39|2661.3|2653.6|2660.98|2653.28|33
1643928020000|2022-02-03 22:40:20|2661.06|2653.36|2660.31|2652.61|2661.17|2653.47|2660.31|2652.61|38
1643928030000|2022-02-03 22:40:30|2660.26|2652.56|2658.91|2651.21|2660.26|2652.56|2658.86|2651.16|36
1643928040000|2022-02-03 22:40:40|2658.88|2651.18|2658.25|2650.55|2658.91|2651.21|2658.25|2650.55|29
1643928050000|2022-02-03 22:40:50|2658.22|2650.52|2657.85|2650.15|2658.22|2650.52|2657.19|2649.49|34
1643928060000|2022-02-03 22:41:00|2657.78|2650.08|2657.61|2649.91|2657.85|2650.15|2657.21|2649.51|27
1643928070000|2022-02-03 22:41:10|2657.65|2649.95|2657.56|2649.86|2657.69|2649.99|2657.52|2649.82|30
1643928080000|2022-02-03 22:41:20|2657.53|2649.83|2657.67|2649.97|2657.73|2650.03|2657.32|2649.62|33
1643928090000|2022-02-03 22:41:30|2657.66|2649.96|2657.52|2649.82|2657.69|2649.99|2657.32|2649.62|28
1643928100000|2022-02-03 22:41:40|2657.53|2649.83|2659.62|2651.92|2659.91|2652.21|2657.53|2649.83|39
1643928110000|2022-02-03 22:41:50|2659.64|2651.94|2659.52|2651.82|2659.64|2651.94|2659.35|2651.65|25
1643928120000|2022-02-03 22:42:00|2659.5|2651.8|2659.18|2651.48|2659.5|2651.8|2659.18|2651.48|28
1643928130000|2022-02-03 22:42:10|2659.21|2651.51|2659.01|2651.31|2659.28|2651.58|2659.01|2651.31|25
1643928140000|2022-02-03 22:42:20|2659.02|2651.32|2658.54|2650.84|2659.25|2651.55|2658.12|2650.42|34
1643928150000|2022-02-03 22:42:30|2658.6|2650.9|2657.73|2650.03|2658.8|2651.1|2657.67|2649.97|32
1643928160000|2022-02-03 22:42:40|2657.69|2649.99|2657.35|2649.65|2657.69|2649.99|2657.32|2649.62|28
1643928170000|2022-02-03 22:42:50|2657.26|2649.56|2657.34|2649.64|2657.44|2649.74|2657.05|2649.35|20
1643928180000|2022-02-03 22:43:00|2657.33|2649.63|2657.24|2649.54|2657.38|2649.68|2657.1|2649.4|26
1643928190000|2022-02-03 22:43:10|2657.23|2649.53|2657.28|2649.58|2657.44|2649.74|2657.18|2649.48|33
1643928200000|2022-02-03 22:43:20|2657.16|2649.46|2658.9|2651.2|2659.08|2651.38|2657.16|2649.46|34
1643928210000|2022-02-03 22:43:30|2658.87|2651.17|2658.72|2651.02|2658.88|2651.18|2658.27|2650.57|37
1643928220000|2022-02-03 22:43:40|2658.64|2650.94|2657.68|2649.98|2658.67|2650.97|2657.65|2649.95|35
1643928230000|2022-02-03 22:43:50|2657.78|2650.08|2657.46|2649.76|2657.92|2650.22|2657.36|2649.66|31
1643928240000|2022-02-03 22:44:00|2657.4|2649.7|2657.16|2649.46|2657.42|2649.72|2657.06|2649.36|25
1643928250000|2022-02-03 22:44:10|2657.23|2649.53|2656.7|2649|2657.23|2649.53|2656.7|2649|27
1643928260000|2022-02-03 22:44:20|2657|2649.3|2655.37|2647.67|2657.04|2649.34|2655.17|2647.47|34
1643928270000|2022-02-03 22:44:30|2655.08|2647.38|2654.75|2647.05|2655.29|2647.59|2654.7|2647|30
1643928280000|2022-02-03 22:44:40|2654.92|2647.22|2654.05|2646.35|2654.92|2647.22|2653.97|2646.27|26
1643928290000|2022-02-03 22:44:50|2654.1|2646.4|2653.75|2646.05|2654.36|2646.66|2653.7|2646|31
1643928300000|2022-02-03 22:45:00|2653.65|2645.95|2654.21|2646.51|2654.38|2646.68|2653.65|2645.95|31
1643928310000|2022-02-03 22:45:10|2653.94|2646.24|2655.66|2647.96|2655.66|2647.96|2653.61|2645.91|29
1643928320000|2022-02-03 22:45:20|2655.56|2647.86|2656.48|2648.78|2657|2649.3|2655.55|2647.85|36
1643928330000|2022-02-03 22:45:30|2656.51|2648.81|2656.56|2648.86|2656.83|2649.13|2656.35|2648.65|16
1643928340000|2022-02-03 22:45:40|2656.57|2648.87|2656.24|2648.54|2656.68|2648.98|2655.98|2648.28|33
1643928350000|2022-02-03 22:45:50|2656.21|2648.51|2655.12|2647.42|2656.24|2648.54|2655.08|2647.38|32
1643928360000|2022-02-03 22:46:00|2655.11|2647.41|2655.58|2647.88|2655.58|2647.88|2654.92|2647.22|31
1643928370000|2022-02-03 22:46:10|2655.57|2647.87|2655.37|2647.67|2655.58|2647.88|2655.29|2647.59|30
1643928380000|2022-02-03 22:46:20|2655.38|2647.68|2655.01|2647.31|2655.66|2647.96|2654.97|2647.27|25
1643928390000|2022-02-03 22:46:30|2655.02|2647.32|2655.57|2647.87|2655.72|2648.02|2654.99|2647.29|31
1643928400000|2022-02-03 22:46:40|2655.66|2647.96|2655.47|2647.77|2655.84|2648.14|2655.36|2647.66|36
1643928410000|2022-02-03 22:46:50|2655.64|2647.94|2655.59|2647.89|2656|2648.3|2655.4|2647.7|34
1643928420000|2022-02-03 22:47:00|2655.53|2647.83|2655.8|2648.1|2655.8|2648.1|2655.53|2647.83|34
1643928430000|2022-02-03 22:47:10|2655.7|2648|2654.96|2647.26|2655.8|2648.1|2654.96|2647.26|32
1643928440000|2022-02-03 22:47:20|2655.06|2647.36|2656.04|2648.34|2656.04|2648.34|2655.06|2647.36|33
1643928450000|2022-02-03 22:47:30|2655.94|2648.24|2655.6|2647.9|2656.05|2648.35|2655.6|2647.9|25
1643928460000|2022-02-03 22:47:40|2655.75|2648.05|2656.43|2648.73|2656.63|2648.93|2655.62|2647.92|24
1643928470000|2022-02-03 22:47:50|2656.4|2648.7|2656.42|2648.72|2656.83|2649.13|2656.3|2648.6|28
1643928480000|2022-02-03 22:48:00|2656.49|2648.79|2656.74|2649.04|2656.86|2649.16|2656.49|2648.79|17
1643928490000|2022-02-03 22:48:10|2656.75|2649.05|2656.97|2649.27|2657.14|2649.44|2656.75|2649.05|19
1643928500000|2022-02-03 22:48:20|2656.93|2649.23|2656.88|2649.18|2657.17|2649.47|2656.86|2649.16|25
1643928510000|2022-02-03 22:48:30|2656.97|2649.27|2657.01|2649.31|2657.12|2649.42|2656.8|2649.1|30
1643928520000|2022-02-03 22:48:40|2657.07|2649.37|2657.53|2649.83|2657.63|2649.93|2656.92|2649.22|35
1643928530000|2022-02-03 22:48:50|2657.59|2649.89|2657.57|2649.87|2657.75|2650.05|2657.36|2649.66|34
1643928540000|2022-02-03 22:49:00|2657.44|2649.74|2656.88|2649.18|2657.5|2649.8|2656.82|2649.12|30
1643928550000|2022-02-03 22:49:10|2656.92|2649.22|2656.07|2648.37|2656.95|2649.25|2656.07|2648.37|26
1643928560000|2022-02-03 22:49:20|2656|2648.3|2654.43|2646.73|2656.03|2648.33|2654.33|2646.63|32
1643928570000|2022-02-03 22:49:30|2654.34|2646.64|2653.11|2645.41|2654.58|2646.88|2652.9|2645.2|35
1643928580000|2022-02-03 22:49:40|2653.04|2645.34|2650.36|2642.66|2653.14|2645.44|2650.19|2642.49|35
1643928590000|2022-02-03 22:49:50|2650.28|2642.58|2649.41|2641.71|2650.43|2642.73|2649.36|2641.66|28
1643928600000|2022-02-03 22:50:00|2649.4|2641.7|2651.09|2643.39|2651.09|2643.39|2649.37|2641.67|25
1643928610000|2022-02-03 22:50:10|2651.2|2643.5|2651.29|2643.59|2651.65|2643.95|2651.01|2643.31|32
1643928620000|2022-02-03 22:50:20|2651.3|2643.6|2651.87|2644.17|2652.16|2644.46|2651.15|2643.45|31
1643928630000|2022-02-03 22:50:30|2651.62|2643.92|2651.94|2644.24|2652.41|2644.71|2651.61|2643.91|30
1643928640000|2022-02-03 22:50:40|2651.95|2644.25|2652.81|2645.11|2652.81|2645.11|2651.82|2644.12|32
1643928650000|2022-02-03 22:50:50|2653.02|2645.32|2654.6|2646.9|2654.67|2646.97|2653.02|2645.32|33
1643928660000|2022-02-03 22:51:00|2654.64|2646.94|2654.6|2646.9|2654.84|2647.14|2654.18|2646.48|28
1643928670000|2022-02-03 22:51:10|2654.86|2647.16|2654.7|2647|2654.97|2647.27|2654.14|2646.44|28
1643928680000|2022-02-03 22:51:20|2654.46|2646.76|2656.24|2648.54|2656.4|2648.7|2654.26|2646.56|36
1643928690000|2022-02-03 22:51:30|2656.27|2648.57|2656.2|2648.5|2657.22|2649.52|2656.13|2648.43|34
1643928700000|2022-02-03 22:51:40|2656.79|2649.09|2658.3|2650.6|2658.33|2650.63|2656.2|2648.5|27
1643928710000|2022-02-03 22:51:50|2658.34|2650.64|2661|2653.3|2661.16|2653.46|2658.34|2650.64|38
1643928720000|2022-02-03 22:52:00|2661.54|2653.84|2659.63|2651.93|2661.54|2653.84|2659.35|2651.65|30
1643928730000|2022-02-03 22:52:10|2658.84|2651.14|2658.05|2650.35|2659.21|2651.51|2657.9|2650.2|39
1643928740000|2022-02-03 22:52:20|2658.04|2650.34|2657.72|2650.02|2658.08|2650.38|2657.72|2650.02|29
1643928750000|2022-02-03 22:52:30|2657.76|2650.06|2658.43|2650.73|2658.43|2650.73|2657.6|2649.9|32
1643928760000|2022-02-03 22:52:40|2658.12|2650.42|2658.49|2650.79|2658.6|2650.9|2657.9|2650.2|39
1643928770000|2022-02-03 22:52:50|2658.52|2650.82|2658.25|2650.55|2658.59|2650.89|2658.16|2650.46|28
1643928780000|2022-02-03 22:53:00|2658.26|2650.56|2658.31|2650.61|2658.34|2650.64|2658.25|2650.55|11
1643928790000|2022-02-03 22:53:10|2658.35|2650.65|2658.42|2650.72|2658.42|2650.72|2657.79|2650.09|30
1643928800000|2022-02-03 22:53:20|2658.72|2651.02|2659.45|2651.75|2660.05|2652.35|2658.2|2650.5|33
1643928810000|2022-02-03 22:53:30|2659.83|2652.13|2659.23|2651.53|2660.08|2652.38|2659.19|2651.49|27
1643928820000|2022-02-03 22:53:40|2659.34|2651.64|2659.26|2651.56|2659.58|2651.88|2659.2|2651.5|16
1643928830000|2022-02-03 22:53:50|2659.3|2651.6|2659.73|2652.03|2659.73|2652.03|2659.23|2651.53|18
1643928840000|2022-02-03 22:54:00|2659.34|2651.64|2659.35|2651.65|2659.73|2652.03|2659.14|2651.44|20
1643928850000|2022-02-03 22:54:10|2658.67|2650.97|2658.12|2650.42|2658.96|2651.26|2658.06|2650.36|37
1643928860000|2022-02-03 22:54:20|2658.21|2650.51|2658.06|2650.36|2658.4|2650.7|2658.06|2650.36|26
1643928870000|2022-02-03 22:54:30|2658.08|2650.38|2658.14|2650.44|2658.36|2650.66|2657.97|2650.27|20
1643928880000|2022-02-03 22:54:40|2658.19|2650.49|2655.51|2647.81|2658.19|2650.49|2655.4|2647.7|37
1643928890000|2022-02-03 22:54:50|2655.43|2647.73|2655.54|2647.84|2656.01|2648.31|2655.35|2647.65|33
1643928900000|2022-02-03 22:55:00|2655.15|2647.45|2656.5|2648.8|2656.76|2649.06|2655.15|2647.45|29
1643928910000|2022-02-03 22:55:10|2656.49|2648.79|2656.18|2648.48|2656.54|2648.84|2656.05|2648.35|32
1643928920000|2022-02-03 22:55:20|2656.19|2648.49|2656.31|2648.61|2656.4|2648.7|2656.17|2648.47|25
1643928930000|2022-02-03 22:55:30|2656.29|2648.59|2656.31|2648.61|2656.71|2649.01|2656.24|2648.54|22
1643928940000|2022-02-03 22:55:40|2656.15|2648.45|2656.45|2648.75|2656.47|2648.77|2656.06|2648.36|29
1643928950000|2022-02-03 22:55:50|2656.43|2648.73|2656.34|2648.64|2656.78|2649.08|2656.33|2648.63|22
1643928960000|2022-02-03 22:56:00|2656.37|2648.67|2655.62|2647.92|2656.42|2648.72|2655.62|2647.92|24
1643928970000|2022-02-03 22:56:10|2655.56|2647.86|2655.56|2647.86|2655.82|2648.12|2655.44|2647.74|29
1643928980000|2022-02-03 22:56:20|2655.57|2647.87|2655.79|2648.09|2656.01|2648.31|2655.52|2647.82|22
1643928990000|2022-02-03 22:56:30|2655.82|2648.12|2656.03|2648.33|2656.26|2648.56|2655.28|2647.58|33
1643929000000|2022-02-03 22:56:40|2656.01|2648.31|2656.17|2648.47|2656.18|2648.48|2655.63|2647.93|31
1643929010000|2022-02-03 22:56:50|2656.25|2648.55|2656.02|2648.32|2656.32|2648.62|2655.7|2648|21
1643929020000|2022-02-03 22:57:00|2656.03|2648.33|2655.96|2648.26|2656.12|2648.42|2655.6|2647.9|29
1643929030000|2022-02-03 22:57:10|2655.59|2647.89|2655.64|2647.94|2655.97|2648.27|2655.58|2647.88|13
1643929040000|2022-02-03 22:57:20|2655.92|2648.22|2655.93|2648.23|2655.97|2648.27|2655.59|2647.89|9
1643929050000|2022-02-03 22:57:30|2655.97|2648.27|2656.69|2648.99|2656.69|2648.99|2655.94|2648.24|18
1643929060000|2022-02-03 22:57:40|2656.55|2648.85|2657.01|2649.31|2657.08|2649.38|2656.55|2648.85|28
1643929070000|2022-02-03 22:57:50|2657|2649.3|2657.04|2649.34|2657.18|2649.48|2656.9|2649.2|26
1643929080000|2022-02-03 22:58:00|2657.13|2649.43|2658.1|2650.4|2658.11|2650.41|2656.92|2649.22|29
1643929090000|2022-02-03 22:58:10|2658.09|2650.39|2659.89|2652.19|2660.02|2652.32|2657.69|2649.99|24
1643929100000|2022-02-03 22:58:20|2659.99|2652.29|2662.71|2655.01|2663|2655.3|2659.72|2652.02|36
1643929110000|2022-02-03 22:58:30|2662.74|2655.04|2662.5|2654.8|2663.27|2655.57|2662.47|2654.77|32
1643929120000|2022-02-03 22:58:40|2662.81|2655.11|2667.43|2659.73|2667.43|2659.73|2662.81|2655.11|38
1643929130000|2022-02-03 22:58:50|2667.39|2659.69|2666.78|2659.08|2668.26|2660.56|2666.64|2658.94|38
1643929140000|2022-02-03 22:59:00|2666.61|2658.91|2665.71|2658.01|2667.06|2659.36|2665.55|2657.85|39
1643929150000|2022-02-03 22:59:10|2665.57|2657.87|2665.5|2657.8|2666.09|2658.39|2665.38|2657.68|38
1643929160000|2022-02-03 22:59:20|2665.51|2657.81|2665.55|2657.85|2665.85|2658.15|2665.32|2657.62|38
1643929170000|2022-02-03 22:59:30|2665.65|2657.95|2665.56|2657.86|2665.85|2658.15|2665.5|2657.8|36
1643929180000|2022-02-03 22:59:40|2665.64|2657.94|2665.41|2657.71|2665.74|2658.04|2665.3|2657.6|32
1643929190000|2022-02-03 22:59:50|2665.45|2657.75|2665.44|2657.74|2665.69|2657.99|2665.38|2657.68|23
1643929200000|2022-02-03 23:00:00|2665.4|2657.7|2661.07|2653.37|2665.52|2657.82|2660.59|2652.89|37
1643929210000|2022-02-03 23:00:10|2659.69|2651.99|2660.63|2652.93|2660.8|2653.1|2659.19|2651.49|39
1643929220000|2022-02-03 23:00:20|2660.57|2652.87|2661.69|2653.99|2661.69|2653.99|2660.37|2652.67|34
1643929230000|2022-02-03 23:00:30|2661.67|2653.97|2662.3|2654.6|2664.07|2656.37|2661.45|2653.75|39
1643929240000|2022-02-03 23:00:40|2662.19|2654.49|2662.89|2655.19|2663.22|2655.52|2661.71|2654.01|38
1643929250000|2022-02-03 23:00:50|2662.84|2655.14|2663.06|2655.36|2664.12|2656.42|2662.6|2654.9|36
1643929260000|2022-02-03 23:01:00|2663.04|2655.34|2663.86|2656.16|2664.56|2656.86|2662.96|2655.26|34
1643929270000|2022-02-03 23:01:10|2663.87|2656.17|2664.6|2656.9|2664.6|2656.9|2663.17|2655.47|37
1643929280000|2022-02-03 23:01:20|2664.33|2656.63|2662.15|2654.45|2664.47|2656.77|2662|2654.3|34
1643929290000|2022-02-03 23:01:30|2662.14|2654.44|2661.96|2654.26|2662.34|2654.64|2661.89|2654.19|35
1643929300000|2022-02-03 23:01:40|2662.01|2654.31|2659.05|2651.35|2662.01|2654.31|2659.03|2651.33|38
1643929310000|2022-02-03 23:01:50|2659.03|2651.33|2660.85|2653.15|2661.01|2653.31|2659.01|2651.31|34
1643929320000|2022-02-03 23:02:00|2660.61|2652.91|2660.29|2652.59|2661.25|2653.55|2660.29|2652.59|36
1643929330000|2022-02-03 23:02:10|2659.93|2652.23|2659.29|2651.59|2659.93|2652.23|2659.26|2651.56|26
1643929340000|2022-02-03 23:02:20|2659.09|2651.39|2659.45|2651.75|2659.76|2652.06|2659|2651.3|33
1643929350000|2022-02-03 23:02:30|2659.46|2651.76|2659.48|2651.78|2659.63|2651.93|2658.81|2651.11|37
1643929360000|2022-02-03 23:02:40|2659.39|2651.69|2659.66|2651.96|2659.74|2652.04|2659.21|2651.51|39
1643929370000|2022-02-03 23:02:50|2659.34|2651.64|2659.18|2651.48|2659.76|2652.06|2659.18|2651.48|36
1643929380000|2022-02-03 23:03:00|2659.5|2651.8|2659.64|2651.94|2659.87|2652.17|2659.2|2651.5|37
1643929390000|2022-02-03 23:03:10|2659.76|2652.06|2660.65|2652.95|2660.72|2653.02|2659.66|2651.96|39
1643929400000|2022-02-03 23:03:20|2660.45|2652.75|2660.82|2653.12|2660.97|2653.27|2660.45|2652.75|35
1643929410000|2022-02-03 23:03:30|2660.83|2653.13|2661.42|2653.72|2661.55|2653.85|2660.59|2652.89|23
1643929420000|2022-02-03 23:03:40|2661.44|2653.74|2661.08|2653.38|2661.44|2653.74|2660.5|2652.8|35
1643929430000|2022-02-03 23:03:50|2661.09|2653.39|2661.21|2653.51|2661.22|2653.52|2661.02|2653.32|21
1643929440000|2022-02-03 23:04:00|2661.22|2653.52|2661.12|2653.42|2661.22|2653.52|2661.09|2653.39|17
1643929450000|2022-02-03 23:04:10|2661.05|2653.35|2662.96|2655.26|2662.96|2655.26|2661|2653.3|23
1643929460000|2022-02-03 23:04:20|2662.93|2655.23|2662.81|2655.11|2663.16|2655.46|2662.45|2654.75|34
1643929470000|2022-02-03 23:04:30|2662.8|2655.1|2662.98|2655.28|2663.03|2655.33|2662.8|2655.1|27
1643929480000|2022-02-03 23:04:40|2662.97|2655.27|2662.96|2655.26|2663.19|2655.49|2662.94|2655.24|29
1643929490000|2022-02-03 23:04:50|2663.02|2655.32|2663.11|2655.41|2663.11|2655.41|2662.79|2655.09|32
1643929500000|2022-02-03 23:05:00|2663.37|2655.67|2663.67|2655.97|2665.06|2657.36|2663.24|2655.54|37
1643929510000|2022-02-03 23:05:10|2663.51|2655.81|2663.65|2655.95|2663.76|2656.06|2663.27|2655.57|34
1643929520000|2022-02-03 23:05:20|2663.6|2655.9|2666.05|2658.35|2666.79|2659.09|2663.53|2655.83|36
1643929530000|2022-02-03 23:05:30|2665.34|2657.64|2665.7|2658|2666.26|2658.56|2665.34|2657.64|34
1643929540000|2022-02-03 23:05:40|2665.67|2657.97|2666.24|2658.54|2666.24|2658.54|2665.54|2657.84|25
1643929550000|2022-02-03 23:05:50|2666.23|2658.53|2665.88|2658.18|2666.25|2658.55|2665.57|2657.87|31
1643929560000|2022-02-03 23:06:00|2665.98|2658.28|2667.21|2659.51|2667.75|2660.05|2665.8|2658.1|32
1643929570000|2022-02-03 23:06:10|2667.36|2659.66|2666.55|2658.85|2667.5|2659.8|2666.53|2658.83|22
1643929580000|2022-02-03 23:06:20|2666.59|2658.89|2667.6|2659.9|2667.96|2660.26|2666.03|2658.33|38
1643929590000|2022-02-03 23:06:30|2667.61|2659.91|2665|2657.3|2667.99|2660.29|2664.79|2657.09|36
1643929600000|2022-02-03 23:06:40|2664.66|2656.96|2664.66|2656.96|2664.83|2657.13|2663.85|2656.15|32
1643929610000|2022-02-03 23:06:50|2664.54|2656.84|2665.62|2657.92|2666.89|2659.19|2664.54|2656.84|37
1643929620000|2022-02-03 23:07:00|2665.79|2658.09|2664.77|2657.07|2665.79|2658.09|2663.99|2656.29|36
1643929630000|2022-02-03 23:07:10|2664.6|2656.9|2665.83|2658.13|2665.89|2658.19|2664.58|2656.88|35
1643929640000|2022-02-03 23:07:20|2665.75|2658.05|2664.23|2656.53|2665.75|2658.05|2663.69|2655.99|37
1643929650000|2022-02-03 23:07:30|2664.27|2656.57|2665.32|2657.62|2665.32|2657.62|2663.64|2655.94|37
1643929660000|2022-02-03 23:07:40|2665.36|2657.66|2664.21|2656.51|2665.36|2657.66|2664.2|2656.5|37
1643929670000|2022-02-03 23:07:50|2664.31|2656.61|2663.87|2656.17|2664.31|2656.61|2663.55|2655.85|37
1643929680000|2022-02-03 23:08:00|2663.68|2655.98|2663.09|2655.39|2664.01|2656.31|2663.02|2655.32|37
1643929690000|2022-02-03 23:08:10|2663.16|2655.46|2663.83|2656.13|2663.88|2656.18|2663.09|2655.39|33
1643929700000|2022-02-03 23:08:20|2663.81|2656.11|2663.72|2656.02|2663.82|2656.12|2663.56|2655.86|34
1643929710000|2022-02-03 23:08:30|2663.78|2656.08|2662.92|2655.22|2663.78|2656.08|2662.9|2655.2|32
1643929720000|2022-02-03 23:08:40|2662.57|2654.87|2662.19|2654.49|2662.57|2654.87|2662.04|2654.34|32
1643929730000|2022-02-03 23:08:50|2662.06|2654.36|2662.32|2654.62|2662.32|2654.62|2662.03|2654.33|25
1643929740000|2022-02-03 23:09:00|2662.38|2654.68|2662.97|2655.27|2663.45|2655.75|2662.38|2654.68|27
1643929750000|2022-02-03 23:09:10|2663.06|2655.36|2663.34|2655.64|2663.89|2656.19|2662.98|2655.28|37
1643929760000|2022-02-03 23:09:20|2663.58|2655.88|2663.41|2655.71|2663.62|2655.92|2663.23|2655.53|36
1643929770000|2022-02-03 23:09:30|2663.5|2655.8|2664.27|2656.57|2664.45|2656.75|2663.48|2655.78|29
1643929780000|2022-02-03 23:09:40|2664.23|2656.53|2663.72|2656.02|2664.23|2656.53|2663.66|2655.96|26
1643929790000|2022-02-03 23:09:50|2663.79|2656.09|2665.52|2657.82|2665.8|2658.1|2663.68|2655.98|32
1643929800000|2022-02-03 23:10:00|2665.53|2657.83|2665.63|2657.93|2667.17|2659.47|2665.26|2657.56|35
1643929810000|2022-02-03 23:10:10|2665.64|2657.94|2665.2|2657.5|2665.65|2657.95|2664.57|2656.87|37
1643929820000|2022-02-03 23:10:20|2665.43|2657.73|2665.46|2657.76|2665.81|2658.11|2665.38|2657.68|33
1643929830000|2022-02-03 23:10:30|2665.5|2657.8|2665.33|2657.63|2666.37|2658.67|2665.26|2657.56|35
1643929840000|2022-02-03 23:10:40|2665.46|2657.76|2665.25|2657.55|2665.84|2658.14|2665.25|2657.55|39
1643929850000|2022-02-03 23:10:50|2665.27|2657.57|2665.95|2658.25|2666.18|2658.48|2665.26|2657.56|36
1643929860000|2022-02-03 23:11:00|2665.88|2658.18|2665.46|2657.76|2665.89|2658.19|2665.46|2657.76|36
1643929870000|2022-02-03 23:11:10|2665.55|2657.85|2666.91|2659.21|2666.95|2659.25|2665.25|2657.55|36
1643929880000|2022-02-03 23:11:20|2666.9|2659.2|2668.04|2660.34|2668.21|2660.51|2666.67|2658.97|33
1643929890000|2022-02-03 23:11:30|2668.01|2660.31|2668.05|2660.35|2668.55|2660.85|2667.62|2659.92|32
1643929900000|2022-02-03 23:11:40|2667.93|2660.23|2667.84|2660.14|2668.08|2660.38|2667.64|2659.94|30
1643929910000|2022-02-03 23:11:50|2667.82|2660.12|2667.71|2660.01|2667.82|2660.12|2667.4|2659.7|24
1643929920000|2022-02-03 23:12:00|2667.7|2660|2668.79|2661.09|2668.99|2661.29|2667.65|2659.95|22
1643929930000|2022-02-03 23:12:10|2669.27|2661.57|2669.82|2662.12|2669.87|2662.17|2668.55|2660.85|29
1643929940000|2022-02-03 23:12:20|2669.87|2662.17|2670.64|2662.94|2670.78|2663.08|2669.77|2662.07|28
1643929950000|2022-02-03 23:12:30|2670.62|2662.92|2670.62|2662.92|2670.69|2662.99|2670.27|2662.57|34
1643929960000|2022-02-03 23:12:40|2670.68|2662.98|2670.47|2662.77|2670.69|2662.99|2670.3|2662.6|35
1643929970000|2022-02-03 23:12:50|2670.45|2662.75|2670.36|2662.66|2670.59|2662.89|2669.48|2661.78|30
1643929980000|2022-02-03 23:13:00|2670.29|2662.59|2671.01|2663.31|2671.01|2663.31|2670.14|2662.44|31
1643929990000|2022-02-03 23:13:10|2671.02|2663.32|2671.16|2663.46|2671.5|2663.8|2671.01|2663.31|21
1643930000000|2022-02-03 23:13:20|2671.15|2663.45|2671.43|2663.73|2671.66|2663.96|2671.11|2663.41|28
1643930010000|2022-02-03 23:13:30|2671.6|2663.9|2670.64|2662.94|2671.85|2664.15|2670.48|2662.78|21
1643930020000|2022-02-03 23:13:40|2670.61|2662.91|2669.5|2661.8|2670.73|2663.03|2669.5|2661.8|34
1643930030000|2022-02-03 23:13:50|2669.52|2661.82|2670.57|2662.87|2670.57|2662.87|2669.52|2661.82|27
1643930040000|2022-02-03 23:14:00|2670.58|2662.88|2671.3|2663.6|2671.43|2663.73|2670.41|2662.71|28
1643930050000|2022-02-03 23:14:10|2671.29|2663.59|2672.33|2664.63|2672.33|2664.63|2671.29|2663.59|37
1643930060000|2022-02-03 23:14:20|2671.9|2664.2|2672.91|2665.21|2673.81|2666.11|2671.7|2664|34
1643930070000|2022-02-03 23:14:30|2672.89|2665.19|2673.52|2665.82|2673.72|2666.02|2672.55|2664.85|37
1643930080000|2022-02-03 23:14:40|2673.36|2665.66|2673.18|2665.48|2673.53|2665.83|2673.16|2665.46|29
1643930090000|2022-02-03 23:14:50|2672.98|2665.28|2673.03|2665.33|2673.31|2665.61|2672.91|2665.21|30
1643930100000|2022-02-03 23:15:00|2673.01|2665.31|2673.88|2666.18|2674.18|2666.48|2673|2665.3|31
1643930110000|2022-02-03 23:15:10|2673.87|2666.17|2673.52|2665.82|2673.98|2666.28|2673.45|2665.75|34
1643930120000|2022-02-03 23:15:20|2673.57|2665.87|2673.69|2665.99|2673.79|2666.09|2673|2665.3|38
1643930130000|2022-02-03 23:15:30|2673.79|2666.09|2671.83|2664.13|2673.94|2666.24|2671.61|2663.91|38
1643930140000|2022-02-03 23:15:40|2671.68|2663.98|2671.39|2663.69|2672.24|2664.54|2670.68|2662.98|36
1643930150000|2022-02-03 23:15:50|2671.43|2663.73|2670.23|2662.53|2671.52|2663.82|2669.51|2661.81|38
1643930160000|2022-02-03 23:16:00|2670.27|2662.57|2670.78|2663.08|2671.52|2663.82|2670.27|2662.57|38
1643930170000|2022-02-03 23:16:10|2670.71|2663.01|2670.23|2662.53|2671.36|2663.66|2670.23|2662.53|34
1643930180000|2022-02-03 23:16:20|2670.16|2662.46|2669.86|2662.16|2670.39|2662.69|2669.86|2662.16|36
1643930190000|2022-02-03 23:16:30|2670|2662.3|2669.77|2662.07|2670.41|2662.71|2669.61|2661.91|34
1643930200000|2022-02-03 23:16:40|2669.75|2662.05|2670.21|2662.51|2670.21|2662.51|2669.73|2662.03|21
1643930210000|2022-02-03 23:16:50|2669.86|2662.16|2670.54|2662.84|2671.24|2663.54|2669.83|2662.13|30
1643930220000|2022-02-03 23:17:00|2670.59|2662.89|2670.27|2662.57|2671.38|2663.68|2670.17|2662.47|34
1643930230000|2022-02-03 23:17:10|2670.34|2662.64|2669.94|2662.24|2670.35|2662.65|2669.94|2662.24|29
1643930240000|2022-02-03 23:17:20|2669.97|2662.27|2670.33|2662.63|2670.64|2662.94|2669.91|2662.21|31
1643930250000|2022-02-03 23:17:30|2670.31|2662.61|2670.52|2662.82|2670.75|2663.05|2670.1|2662.4|35
1643930260000|2022-02-03 23:17:40|2670.47|2662.77|2669.87|2662.17|2670.55|2662.85|2669.72|2662.02|29
1643930270000|2022-02-03 23:17:50|2669.82|2662.12|2670.29|2662.59|2670.35|2662.65|2669.79|2662.09|31
1643930280000|2022-02-03 23:18:00|2670.27|2662.57|2670.66|2662.96|2671.15|2663.45|2670.27|2662.57|35
1643930290000|2022-02-03 23:18:10|2670.6|2662.9|2669.75|2662.05|2670.6|2662.9|2669.75|2662.05|21
1643930300000|2022-02-03 23:18:20|2669.76|2662.06|2671.88|2664.18|2672.1|2664.4|2669.76|2662.06|39
1643930310000|2022-02-03 23:18:30|2671.89|2664.19|2671.74|2664.04|2672.22|2664.52|2671.36|2663.66|36
1643930320000|2022-02-03 23:18:40|2671.77|2664.07|2672.4|2664.7|2672.4|2664.7|2671.77|2664.07|35
1643930330000|2022-02-03 23:18:50|2672.39|2664.69|2672.16|2664.46|2672.4|2664.7|2671.99|2664.29|30
1643930340000|2022-02-03 23:19:00|2672.07|2664.37|2672.37|2664.67|2672.44|2664.74|2672.07|2664.37|33
1643930350000|2022-02-03 23:19:10|2672.53|2664.83|2672.66|2664.96|2672.91|2665.21|2671.92|2664.22|32
1643930360000|2022-02-03 23:19:20|2672.5|2664.8|2672.45|2664.75|2672.75|2665.05|2672.44|2664.74|32
1643930370000|2022-02-03 23:19:30|2672.46|2664.76|2672.53|2664.83|2673.14|2665.44|2672.36|2664.66|30
1643930380000|2022-02-03 23:19:40|2673.07|2665.37|2672.95|2665.25|2673.07|2665.37|2672.44|2664.74|31
1643930390000|2022-02-03 23:19:50|2672.58|2664.88|2673|2665.3|2673.04|2665.34|2672.53|2664.83|24
1643930400000|2022-02-03 23:20:00|2672.92|2665.22|2673.49|2665.79|2673.63|2665.93|2672.85|2665.15|25
1643930410000|2022-02-03 23:20:10|2673.62|2665.92|2672.45|2664.75|2673.66|2665.96|2672.42|2664.72|31
1643930420000|2022-02-03 23:20:20|2672.54|2664.84|2671.4|2663.7|2672.67|2664.97|2671.19|2663.49|36
1643930430000|2022-02-03 23:20:30|2671.45|2663.75|2669.65|2661.95|2671.51|2663.81|2669.63|2661.93|37
1643930440000|2022-02-03 23:20:40|2669.52|2661.82|2667.95|2660.25|2669.52|2661.82|2667.71|2660.01|38
1643930450000|2022-02-03 23:20:50|2667.93|2660.23|2667.18|2659.48|2668.02|2660.32|2666.81|2659.11|32
1643930460000|2022-02-03 23:21:00|2667.23|2659.53|2667.02|2659.32|2667.33|2659.63|2666.93|2659.23|34
1643930470000|2022-02-03 23:21:10|2667|2659.3|2666.97|2659.27|2667.13|2659.43|2666.74|2659.04|32
1643930480000|2022-02-03 23:21:20|2666.96|2659.26|2667.03|2659.33|2667.64|2659.94|2666.85|2659.15|36
1643930490000|2022-02-03 23:21:30|2666.97|2659.27|2668.26|2660.56|2668.74|2661.04|2666.91|2659.21|33
1643930500000|2022-02-03 23:21:40|2667.93|2660.23|2667.25|2659.55|2668.01|2660.31|2667.04|2659.34|35
1643930510000|2022-02-03 23:21:50|2667.14|2659.44|2666.87|2659.17|2667.43|2659.73|2666.64|2658.94|33
1643930520000|2022-02-03 23:22:00|2666.88|2659.18|2666.68|2658.98|2667|2659.3|2666.59|2658.89|32
1643930530000|2022-02-03 23:22:10|2666.67|2658.97|2667.12|2659.42|2667.33|2659.63|2666.61|2658.91|31
1643930540000|2022-02-03 23:22:20|2667.04|2659.34|2666.75|2659.05|2667.26|2659.56|2666.7|2659|30
1643930550000|2022-02-03 23:22:30|2666.96|2659.26|2666|2658.3|2666.99|2659.29|2664.49|2656.79|36
1643930560000|2022-02-03 23:22:40|2665.99|2658.29|2667.25|2659.55|2667.32|2659.62|2665.88|2658.18|27
1643930570000|2022-02-03 23:22:50|2667.05|2659.35|2665.42|2657.72|2667.18|2659.48|2665.14|2657.44|34
1643930580000|2022-02-03 23:23:00|2665.65|2657.95|2666.03|2658.33|2666.28|2658.58|2665.6|2657.9|34
1643930590000|2022-02-03 23:23:10|2665.96|2658.26|2665.47|2657.77|2666.11|2658.41|2664.98|2657.28|38
1643930600000|2022-02-03 23:23:20|2665.51|2657.81|2666.3|2658.6|2666.3|2658.6|2665.45|2657.75|25
1643930610000|2022-02-03 23:23:30|2666.28|2658.58|2666.33|2658.63|2666.37|2658.67|2666.18|2658.48|23
1643930620000|2022-02-03 23:23:40|2666.26|2658.56|2665.22|2657.52|2666.54|2658.84|2665.08|2657.38|22
1643930630000|2022-02-03 23:23:50|2665.16|2657.46|2664.82|2657.12|2665.2|2657.5|2664.82|2657.12|21
1643930640000|2022-02-03 23:24:00|2664.92|2657.22|2664.53|2656.83|2665.25|2657.55|2664.44|2656.74|34
1643930650000|2022-02-03 23:24:10|2664.57|2656.87|2664.35|2656.65|2664.74|2657.04|2664.21|2656.51|33
1643930660000|2022-02-03 23:24:20|2664.37|2656.67|2664.6|2656.9|2664.8|2657.1|2664.2|2656.5|16
1643930670000|2022-02-03 23:24:30|2664.54|2656.84|2664.52|2656.82|2664.62|2656.92|2664.42|2656.72|25
1643930680000|2022-02-03 23:24:40|2664.51|2656.81|2664.34|2656.64|2664.59|2656.89|2664.22|2656.52|35
1643930690000|2022-02-03 23:24:50|2664.36|2656.66|2664.36|2656.66|2664.47|2656.77|2664.29|2656.59|25
1643930700000|2022-02-03 23:25:00|2664.39|2656.69|2664.12|2656.42|2664.39|2656.69|2664.1|2656.4|33
1643930710000|2022-02-03 23:25:10|2664.18|2656.48|2664.23|2656.53|2664.37|2656.67|2664.05|2656.35|25
1643930720000|2022-02-03 23:25:20|2664.22|2656.52|2664.27|2656.57|2664.36|2656.66|2664.2|2656.5|14
1643930730000|2022-02-03 23:25:30|2664.35|2656.65|2662.3|2654.6|2664.46|2656.76|2662.3|2654.6|34
1643930740000|2022-02-03 23:25:40|2662.28|2654.58|2662.53|2654.83|2662.55|2654.85|2662.28|2654.58|23
1643930750000|2022-02-03 23:25:50|2662.54|2654.84|2662.64|2654.94|2662.64|2654.94|2662.51|2654.81|22
1643930760000|2022-02-03 23:26:00|2662.57|2654.87|2662.15|2654.45|2662.65|2654.95|2661.99|2654.29|22
1643930770000|2022-02-03 23:26:10|2662.12|2654.42|2662.31|2654.61|2662.33|2654.63|2662.09|2654.39|26
1643930780000|2022-02-03 23:26:20|2662.33|2654.63|2662.97|2655.27|2663.07|2655.37|2662.3|2654.6|25
1643930790000|2022-02-03 23:26:30|2662.96|2655.26|2663.78|2656.08|2663.78|2656.08|2662.87|2655.17|34
1643930800000|2022-02-03 23:26:40|2663.69|2655.99|2664.38|2656.68|2664.47|2656.77|2663.69|2655.99|26
1643930810000|2022-02-03 23:26:50|2664.47|2656.77|2664.51|2656.81|2664.58|2656.88|2664.22|2656.52|37
1643930820000|2022-02-03 23:27:00|2664.49|2656.79|2666.38|2658.68|2666.38|2658.68|2664.24|2656.54|32
1643930830000|2022-02-03 23:27:10|2666.31|2658.61|2666.27|2658.57|2666.44|2658.74|2666.02|2658.32|26
1643930840000|2022-02-03 23:27:20|2666.36|2658.66|2665.57|2657.87|2666.52|2658.82|2665.37|2657.67|33
1643930850000|2022-02-03 23:27:30|2665.58|2657.88|2666.85|2659.15|2667.08|2659.38|2665.39|2657.69|35
1643930860000|2022-02-03 23:27:40|2666.79|2659.09|2666.81|2659.11|2667.13|2659.43|2666.44|2658.74|32
1643930870000|2022-02-03 23:27:50|2666.79|2659.09|2665.95|2658.25|2666.83|2659.13|2665.72|2658.02|37
1643930880000|2022-02-03 23:28:00|2666.1|2658.4|2665.49|2657.79|2666.13|2658.43|2665.47|2657.77|30
1643930890000|2022-02-03 23:28:10|2665.51|2657.81|2665.96|2658.26|2666.32|2658.62|2665.19|2657.49|39
1643930900000|2022-02-03 23:28:20|2665.94|2658.24|2666.31|2658.61|2666.31|2658.61|2665.81|2658.11|13
1643930910000|2022-02-03 23:28:30|2666.23|2658.53|2666.74|2659.04|2667.21|2659.51|2665.97|2658.27|35
1643930920000|2022-02-03 23:28:40|2666.93|2659.23|2666.24|2658.54|2666.93|2659.23|2666.22|2658.52|32
1643930930000|2022-02-03 23:28:50|2666.27|2658.57|2666.34|2658.64|2666.73|2659.03|2666.27|2658.57|30
1643930940000|2022-02-03 23:29:00|2666.35|2658.65|2666.61|2658.91|2666.79|2659.09|2666.35|2658.65|24
1643930950000|2022-02-03 23:29:10|2666.68|2658.98|2668.09|2660.39|2668.09|2660.39|2666.64|2658.94|24
1643930960000|2022-02-03 23:29:20|2668.07|2660.37|2666.93|2659.23|2668.26|2660.56|2666.93|2659.23|22
1643930970000|2022-02-03 23:29:30|2666.94|2659.24|2665.6|2657.9|2667.03|2659.33|2665.6|2657.9|31
1643930980000|2022-02-03 23:29:40|2665.57|2657.87|2666.51|2658.81|2666.96|2659.26|2665.57|2657.87|30
1643930990000|2022-02-03 23:29:50|2666.54|2658.84|2666.7|2659|2666.97|2659.27|2666.41|2658.71|27
1643931000000|2022-02-03 23:30:00|2666.95|2659.25|2666|2658.3|2666.96|2659.26|2666|2658.3|23
1643931010000|2022-02-03 23:30:10|2665.83|2658.13|2666|2658.3|2666.17|2658.47|2665.69|2657.99|30
1643931020000|2022-02-03 23:30:20|2665.94|2658.24|2667.06|2659.36|2667.3|2659.6|2665.94|2658.24|32
1643931030000|2022-02-03 23:30:30|2667.16|2659.46|2667.54|2659.84|2668.35|2660.65|2666.81|2659.11|26
1643931040000|2022-02-03 23:30:40|2667.42|2659.72|2666.85|2659.15|2668.52|2660.82|2666.71|2659.01|32
1643931050000|2022-02-03 23:30:50|2667.02|2659.32|2666.52|2658.82|2667.05|2659.35|2666.44|2658.74|26
1643931060000|2022-02-03 23:31:00|2666.24|2658.54|2667.46|2659.76|2667.49|2659.79|2666.24|2658.54|37
1643931070000|2022-02-03 23:31:10|2667.22|2659.52|2667.46|2659.76|2668.36|2660.66|2666.98|2659.28|32
1643931080000|2022-02-03 23:31:20|2667.71|2660.01|2666.9|2659.2|2667.71|2660.01|2666.74|2659.04|35
1643931090000|2022-02-03 23:31:30|2666.96|2659.26|2666.73|2659.03|2667.08|2659.38|2666.66|2658.96|31
1643931100000|2022-02-03 23:31:40|2666.72|2659.02|2666.1|2658.4|2666.72|2659.02|2665.43|2657.73|37
1643931110000|2022-02-03 23:31:50|2666.2|2658.5|2666.15|2658.45|2666.3|2658.6|2666.08|2658.38|25
1643931120000|2022-02-03 23:32:00|2666.09|2658.39|2665.62|2657.92|2666.26|2658.56|2665.62|2657.92|32
1643931130000|2022-02-03 23:32:10|2665.63|2657.93|2664.65|2656.95|2665.65|2657.95|2664.64|2656.94|32
1643931140000|2022-02-03 23:32:20|2664.71|2657.01|2665.64|2657.94|2665.64|2657.94|2664.63|2656.93|37
1643931150000|2022-02-03 23:32:30|2665.74|2658.04|2665.77|2658.07|2665.91|2658.21|2665.57|2657.87|18
1643931160000|2022-02-03 23:32:40|2665.75|2658.05|2665.72|2658.02|2665.86|2658.16|2665.63|2657.93|21
1643931170000|2022-02-03 23:32:50|2665.71|2658.01|2665.64|2657.94|2665.71|2658.01|2665.36|2657.66|25
1643931180000|2022-02-03 23:33:00|2665.86|2658.16|2665.78|2658.08|2666.04|2658.34|2665.36|2657.66|36
1643931190000|2022-02-03 23:33:10|2665.84|2658.14|2665.13|2657.43|2665.84|2658.14|2664.83|2657.13|35
1643931200000|2022-02-03 23:33:20|2665.15|2657.45|2664.65|2656.95|2665.15|2657.45|2664.57|2656.87|30
1643931210000|2022-02-03 23:33:30|2664.79|2657.09|2664.18|2656.48|2664.85|2657.15|2664.18|2656.48|32
1643931220000|2022-02-03 23:33:40|2664.24|2656.54|2665.39|2657.69|2665.39|2657.69|2663.27|2655.57|30
1643931230000|2022-02-03 23:33:50|2665.34|2657.64|2665.25|2657.55|2665.61|2657.91|2664.98|2657.28|33
1643931240000|2022-02-03 23:34:00|2665.44|2657.74|2665.5|2657.8|2665.68|2657.98|2665.27|2657.57|30
1643931250000|2022-02-03 23:34:10|2665.51|2657.81|2665.63|2657.93|2665.63|2657.93|2665.31|2657.61|31
1643931260000|2022-02-03 23:34:20|2665.61|2657.91|2663.83|2656.13|2665.61|2657.91|2663.66|2655.96|39
1643931270000|2022-02-03 23:34:30|2663.98|2656.28|2662.23|2654.53|2663.98|2656.28|2662.18|2654.48|34
1643931280000|2022-02-03 23:34:40|2661.96|2654.26|2662.23|2654.53|2662.46|2654.76|2661.53|2653.83|33
1643931290000|2022-02-03 23:34:50|2662.24|2654.54|2662.61|2654.91|2662.75|2655.05|2662.19|2654.49|33
1643931300000|2022-02-03 23:35:00|2662.59|2654.89|2662.96|2655.26|2663.03|2655.33|2662.35|2654.65|33
1643931310000|2022-02-03 23:35:10|2662.95|2655.25|2662.97|2655.27|2663.2|2655.5|2662.91|2655.21|27
1643931320000|2022-02-03 23:35:20|2663.14|2655.44|2662.79|2655.09|2663.36|2655.66|2662.79|2655.09|27
1643931330000|2022-02-03 23:35:30|2662.93|2655.23|2662.76|2655.06|2662.97|2655.27|2662.58|2654.88|33
1643931340000|2022-02-03 23:35:40|2662.9|2655.2|2661.81|2654.11|2662.99|2655.29|2661.81|2654.11|33
1643931350000|2022-02-03 23:35:50|2661.84|2654.14|2662.44|2654.74|2662.46|2654.76|2661.68|2653.98|28
1643931360000|2022-02-03 23:36:00|2662.3|2654.6|2661.35|2653.65|2662.48|2654.78|2661.35|2653.65|35
1643931370000|2022-02-03 23:36:10|2661.45|2653.75|2661.55|2653.85|2661.97|2654.27|2661.17|2653.47|37
1643931380000|2022-02-03 23:36:20|2661.61|2653.91|2662.02|2654.32|2662.02|2654.32|2661.6|2653.9|18
1643931390000|2022-02-03 23:36:30|2661.94|2654.24|2662.91|2655.21|2663.09|2655.39|2661.9|2654.2|32
1643931400000|2022-02-03 23:36:40|2662.86|2655.16|2663.14|2655.44|2663.16|2655.46|2662.2|2654.5|30
1643931410000|2022-02-03 23:36:50|2663.05|2655.35|2661.63|2653.93|2663.19|2655.49|2661.54|2653.84|38
1643931420000|2022-02-03 23:37:00|2661.81|2654.11|2661.93|2654.23|2662.39|2654.69|2661.7|2654|35
1643931430000|2022-02-03 23:37:10|2662.18|2654.48|2661.99|2654.29|2662.18|2654.48|2661.59|2653.89|31
1643931440000|2022-02-03 23:37:20|2661.98|2654.28|2661.98|2654.28|2663.07|2655.37|2661.97|2654.27|36
1643931450000|2022-02-03 23:37:30|2661.89|2654.19|2662.28|2654.58|2662.61|2654.91|2661.53|2653.83|38
1643931460000|2022-02-03 23:37:40|2662.47|2654.77|2662.56|2654.86|2662.86|2655.16|2662.45|2654.75|27
1643931470000|2022-02-03 23:37:50|2662.57|2654.87|2662.55|2654.85|2662.89|2655.19|2662.42|2654.72|24
1643931480000|2022-02-03 23:38:00|2662.61|2654.91|2664.15|2656.45|2664.15|2656.45|2662.48|2654.78|36
1643931490000|2022-02-03 23:38:10|2664.19|2656.49|2665.65|2657.95|2666.33|2658.63|2664.19|2656.49|23
1643931500000|2022-02-03 23:38:20|2665.39|2657.69|2665.32|2657.62|2665.89|2658.19|2665.2|2657.5|35
1643931510000|2022-02-03 23:38:30|2665.31|2657.61|2665.47|2657.77|2665.71|2658.01|2665|2657.3|35
1643931520000|2022-02-03 23:38:40|2665.44|2657.74|2665.71|2658.01|2665.8|2658.1|2665.44|2657.74|29
1643931530000|2022-02-03 23:38:50|2665.72|2658.02|2665.63|2657.93|2665.83|2658.13|2665.33|2657.63|26
1643931540000|2022-02-03 23:39:00|2665.62|2657.92|2665.76|2658.06|2665.88|2658.18|2665.2|2657.5|38
1643931550000|2022-02-03 23:39:10|2665.78|2658.08|2665.8|2658.1|2665.91|2658.21|2665.73|2658.03|35
1643931560000|2022-02-03 23:39:20|2665.85|2658.15|2665.74|2658.04|2665.93|2658.23|2665.59|2657.89|32
1643931570000|2022-02-03 23:39:30|2665.8|2658.1|2665.79|2658.09|2665.83|2658.13|2665.54|2657.84|33
1643931580000|2022-02-03 23:39:40|2665.77|2658.07|2666.54|2658.84|2666.78|2659.08|2665.62|2657.92|29
1643931590000|2022-02-03 23:39:50|2666.52|2658.82|2666.62|2658.92|2666.9|2659.2|2666.25|2658.55|34
1643931600000|2022-02-03 23:40:00|2666.57|2658.87|2666.3|2658.6|2666.88|2659.18|2666.3|2658.6|36
1643931610000|2022-02-03 23:40:10|2666.39|2658.69|2666.88|2659.18|2667.02|2659.32|2666.27|2658.57|36
1643931620000|2022-02-03 23:40:20|2666.81|2659.11|2667.19|2659.49|2667.35|2659.65|2666.81|2659.11|27
1643931630000|2022-02-03 23:40:30|2667.33|2659.63|2667.84|2660.14|2668.02|2660.32|2667.2|2659.5|31
1643931640000|2022-02-03 23:40:40|2667.87|2660.17|2668.07|2660.37|2668.66|2660.96|2667.64|2659.94|23
1643931650000|2022-02-03 23:40:50|2668.14|2660.44|2668|2660.3|2668.15|2660.45|2667.85|2660.15|31
1643931660000|2022-02-03 23:41:00|2667.91|2660.21|2668.18|2660.48|2668.27|2660.57|2667.53|2659.83|23
1643931670000|2022-02-03 23:41:10|2668.08|2660.38|2668.65|2660.95|2668.84|2661.14|2667.52|2659.82|35
1643931680000|2022-02-03 23:41:20|2668.7|2661|2668.73|2661.03|2669.3|2661.6|2668.31|2660.61|36
1643931690000|2022-02-03 23:41:30|2668.75|2661.05|2668.84|2661.14|2668.93|2661.23|2668.22|2660.52|34
1643931700000|2022-02-03 23:41:40|2668.49|2660.79|2668.09|2660.39|2669.06|2661.36|2668.09|2660.39|22
1643931710000|2022-02-03 23:41:50|2668.04|2660.34|2668.63|2660.93|2668.69|2660.99|2668.01|2660.31|29
1643931720000|2022-02-03 23:42:00|2668.62|2660.92|2668.16|2660.46|2668.63|2660.93|2668.14|2660.44|28
1643931730000|2022-02-03 23:42:10|2668.15|2660.45|2668.16|2660.46|2668.28|2660.58|2668.04|2660.34|24
1643931740000|2022-02-03 23:42:20|2668.28|2660.58|2668.8|2661.1|2668.95|2661.25|2668.28|2660.58|31
1643931750000|2022-02-03 23:42:30|2668.92|2661.22|2668.98|2661.28|2668.98|2661.28|2668.81|2661.11|12
1643931760000|2022-02-03 23:42:40|2668.39|2660.69|2669.56|2661.86|2670.13|2662.43|2668.39|2660.69|34
1643931770000|2022-02-03 23:42:50|2669.52|2661.82|2670.3|2662.6|2670.3|2662.6|2668.74|2661.04|34
1643931780000|2022-02-03 23:43:00|2669.7|2662|2669.95|2662.25|2670.43|2662.73|2669.7|2662|30
1643931790000|2022-02-03 23:43:10|2669.94|2662.24|2668.16|2660.46|2670.14|2662.44|2668.16|2660.46|33
1643931800000|2022-02-03 23:43:20|2668.14|2660.44|2668.26|2660.56|2668.82|2661.12|2668.14|2660.44|21
1643931810000|2022-02-03 23:43:30|2668.33|2660.63|2668.97|2661.27|2669.12|2661.42|2668.33|2660.63|26
1643931820000|2022-02-03 23:43:40|2669.03|2661.33|2669.29|2661.59|2669.62|2661.92|2669.02|2661.32|36
1643931830000|2022-02-03 23:43:50|2669.3|2661.6|2669.62|2661.92|2669.69|2661.99|2669.25|2661.55|22
1643931840000|2022-02-03 23:44:00|2669.61|2661.91|2669.79|2662.09|2670.21|2662.51|2669.56|2661.86|32
1643931850000|2022-02-03 23:44:10|2669.77|2662.07|2670.18|2662.48|2671.44|2663.74|2669.77|2662.07|38
1643931860000|2022-02-03 23:44:20|2670.04|2662.34|2669.69|2661.99|2670.27|2662.57|2669.48|2661.78|35
1643931870000|2022-02-03 23:44:30|2669.97|2662.27|2670.26|2662.56|2670.54|2662.84|2669.76|2662.06|28
1643931880000|2022-02-03 23:44:40|2670.29|2662.59|2670.18|2662.48|2670.63|2662.93|2670.08|2662.38|33
1643931890000|2022-02-03 23:44:50|2670.13|2662.43|2669.53|2661.83|2670.41|2662.71|2668.91|2661.21|36
1643931900000|2022-02-03 23:45:00|2669.48|2661.78|2669.52|2661.82|2669.58|2661.88|2669.31|2661.61|32
1643931910000|2022-02-03 23:45:10|2669.76|2662.06|2670.24|2662.54|2670.24|2662.54|2669.27|2661.57|31
1643931920000|2022-02-03 23:45:20|2670.26|2662.56|2670.79|2663.09|2671.41|2663.71|2670.26|2662.56|37
1643931930000|2022-02-03 23:45:30|2670.77|2663.07|2670.85|2663.15|2671.11|2663.41|2670.5|2662.8|36
1643931940000|2022-02-03 23:45:40|2670.84|2663.14|2671.35|2663.65|2671.55|2663.85|2670.84|2663.14|36
1643931950000|2022-02-03 23:45:50|2671.33|2663.63|2673.46|2665.76|2673.46|2665.76|2671.33|2663.63|34
1643931960000|2022-02-03 23:46:00|2673.42|2665.72|2675.39|2667.69|2675.58|2667.88|2673.23|2665.53|37
1643931970000|2022-02-03 23:46:10|2674.98|2667.28|2674.69|2666.99|2675.68|2667.98|2674.16|2666.46|30
1643931980000|2022-02-03 23:46:20|2674.75|2667.05|2673.96|2666.26|2674.75|2667.05|2673.9|2666.2|31
1643931990000|2022-02-03 23:46:30|2674.05|2666.35|2674.23|2666.53|2674.23|2666.53|2673.82|2666.12|28
1643932000000|2022-02-03 23:46:40|2673.95|2666.25|2674.54|2666.84|2674.62|2666.92|2673.93|2666.23|30
1643932010000|2022-02-03 23:46:50|2674.62|2666.92|2674.73|2667.03|2675.99|2668.29|2674.38|2666.68|31
1643932020000|2022-02-03 23:47:00|2674.69|2666.99|2674.54|2666.84|2675.76|2668.06|2674.49|2666.79|27
1643932030000|2022-02-03 23:47:10|2674.76|2667.06|2675.8|2668.1|2676.22|2668.52|2673.98|2666.28|31
1643932040000|2022-02-03 23:47:20|2675.65|2667.95|2675.82|2668.12|2676.15|2668.45|2675.65|2667.95|29
1643932050000|2022-02-03 23:47:30|2675.81|2668.11|2675.25|2667.55|2675.82|2668.12|2675.08|2667.38|29
1643932060000|2022-02-03 23:47:40|2675.36|2667.66|2675.61|2667.91|2676.23|2668.53|2675.35|2667.65|28
1643932070000|2022-02-03 23:47:50|2675.56|2667.86|2677.89|2670.19|2677.89|2670.19|2675.35|2667.65|31
1643932080000|2022-02-03 23:48:00|2677.79|2670.09|2677.22|2669.52|2677.79|2670.09|2676.72|2669.02|31
1643932090000|2022-02-03 23:48:10|2677.28|2669.58|2677.02|2669.32|2677.4|2669.7|2676.92|2669.22|29
1643932100000|2022-02-03 23:48:20|2676.88|2669.18|2676.94|2669.24|2677.04|2669.34|2676.32|2668.62|30
1643932110000|2022-02-03 23:48:30|2677.01|2669.31|2677.5|2669.8|2678.33|2670.63|2677.01|2669.31|32
1643932120000|2022-02-03 23:48:40|2677.55|2669.85|2676|2668.3|2677.55|2669.85|2675.97|2668.27|37
1643932130000|2022-02-03 23:48:50|2676.03|2668.33|2675.44|2667.74|2676.12|2668.42|2675.14|2667.44|34
1643932140000|2022-02-03 23:49:00|2675.36|2667.66|2675.36|2667.66|2675.52|2667.82|2674.65|2666.95|36
1643932150000|2022-02-03 23:49:10|2675.13|2667.43|2673.54|2665.84|2675.14|2667.44|2673.42|2665.72|32
1643932160000|2022-02-03 23:49:20|2673.55|2665.85|2673.8|2666.1|2673.95|2666.25|2673.27|2665.57|33
1643932170000|2022-02-03 23:49:30|2673.81|2666.11|2674.06|2666.36|2674.47|2666.77|2673.81|2666.11|34
1643932180000|2022-02-03 23:49:40|2674.11|2666.41|2672.43|2664.73|2674.11|2666.41|2672.34|2664.64|33
1643932190000|2022-02-03 23:49:50|2672.4|2664.7|2673.17|2665.47|2673.39|2665.69|2672.23|2664.53|40
1643932200000|2022-02-03 23:50:00|2673.25|2665.55|2673.14|2665.44|2673.41|2665.71|2672.63|2664.93|34
1643932210000|2022-02-03 23:50:10|2673.11|2665.41|2671.29|2663.59|2673.11|2665.41|2671.29|2663.59|38
1643932220000|2022-02-03 23:50:20|2671.39|2663.69|2671.31|2663.61|2671.46|2663.76|2671|2663.3|31
1643932230000|2022-02-03 23:50:30|2671.2|2663.5|2671.57|2663.87|2671.79|2664.09|2671.2|2663.5|32
1643932240000|2022-02-03 23:50:40|2671.6|2663.9|2670.77|2663.07|2671.64|2663.94|2670.77|2663.07|28
1643932250000|2022-02-03 23:50:50|2670.76|2663.06|2670.01|2662.31|2670.84|2663.14|2668.69|2660.99|38
1643932260000|2022-02-03 23:51:00|2669.99|2662.29|2670.13|2662.43|2670.68|2662.98|2669.74|2662.04|34
1643932270000|2022-02-03 23:51:10|2669.77|2662.07|2670.01|2662.31|2670.74|2663.04|2669.77|2662.07|36
1643932280000|2022-02-03 23:51:20|2670.39|2662.69|2670.26|2662.56|2670.77|2663.07|2669.86|2662.16|35
1643932290000|2022-02-03 23:51:30|2669.99|2662.29|2671.5|2663.8|2671.84|2664.14|2669.92|2662.22|33
1643932300000|2022-02-03 23:51:40|2671.49|2663.79|2670.76|2663.06|2671.49|2663.79|2670.76|2663.06|35
1643932310000|2022-02-03 23:51:50|2670.49|2662.79|2669.66|2661.96|2670.51|2662.81|2669.43|2661.73|37
1643932320000|2022-02-03 23:52:00|2669.48|2661.78|2669.8|2662.1|2670.08|2662.38|2669.41|2661.71|36
1643932330000|2022-02-03 23:52:10|2669.74|2662.04|2669.94|2662.24|2670.33|2662.63|2669.74|2662.04|21
1643932340000|2022-02-03 23:52:20|2669.96|2662.26|2671.61|2663.91|2671.65|2663.95|2669.96|2662.26|36
1643932350000|2022-02-03 23:52:30|2671.79|2664.09|2670.38|2662.68|2671.81|2664.11|2670.01|2662.31|34
1643932360000|2022-02-03 23:52:40|2670.48|2662.78|2670.18|2662.48|2671.15|2663.45|2669.87|2662.17|35
1643932370000|2022-02-03 23:52:50|2670.17|2662.47|2670.58|2662.88|2670.59|2662.89|2669.89|2662.19|34
1643932380000|2022-02-03 23:53:00|2670.59|2662.89|2671.24|2663.54|2671.24|2663.54|2670.3|2662.6|30
1643932390000|2022-02-03 23:53:10|2671.27|2663.57|2670.49|2662.79|2671.7|2664|2670.23|2662.53|33
1643932400000|2022-02-03 23:53:20|2670.42|2662.72|2671.64|2663.94|2671.64|2663.94|2670.39|2662.69|34
1643932410000|2022-02-03 23:53:30|2671.67|2663.97|2671.67|2663.97|2671.67|2663.97|2671.22|2663.52|35
1643932420000|2022-02-03 23:53:40|2671.68|2663.98|2671.5|2663.8|2671.73|2664.03|2671.13|2663.43|33
1643932430000|2022-02-03 23:53:50|2671.35|2663.65|2671.64|2663.94|2671.67|2663.97|2671.03|2663.33|30
1643932440000|2022-02-03 23:54:00|2671.69|2663.99|2673.58|2665.88|2673.58|2665.88|2671.34|2663.64|33
1643932450000|2022-02-03 23:54:10|2673.51|2665.81|2676.01|2668.31|2676.85|2669.15|2673.42|2665.72|37
1643932460000|2022-02-03 23:54:20|2676.08|2668.38|2676.82|2669.12|2676.87|2669.17|2675.82|2668.12|33
1643932470000|2022-02-03 23:54:30|2676.81|2669.11|2677.78|2670.08|2677.78|2670.08|2675.4|2667.7|28
1643932480000|2022-02-03 23:54:40|2677.68|2669.98|2683.19|2675.49|2683.19|2675.49|2677.43|2669.73|34
1643932490000|2022-02-03 23:54:50|2683.25|2675.55|2682.87|2675.17|2683.25|2675.55|2681|2673.3|38
1643932500000|2022-02-03 23:55:00|2682.9|2675.2|2681.61|2673.91|2683.19|2675.49|2680.94|2673.24|38
1643932510000|2022-02-03 23:55:10|2681.71|2674.01|2681.89|2674.19|2682.73|2675.03|2681.39|2673.69|36
1643932520000|2022-02-03 23:55:20|2681.95|2674.25|2680.01|2672.31|2682.18|2674.48|2679.79|2672.09|33
1643932530000|2022-02-03 23:55:30|2679.75|2672.05|2680.01|2672.31|2680.32|2672.62|2679.64|2671.94|32
1643932540000|2022-02-03 23:55:40|2680.14|2672.44|2681.23|2673.53|2681.26|2673.56|2680.14|2672.44|33
1643932550000|2022-02-03 23:55:50|2681.22|2673.52|2682.09|2674.39|2682.28|2674.58|2681.19|2673.49|32
1643932560000|2022-02-03 23:56:00|2682.12|2674.42|2681.24|2673.54|2682.12|2674.42|2681.24|2673.54|33
1643932570000|2022-02-03 23:56:10|2681.58|2673.88|2681.85|2674.15|2681.98|2674.28|2681.45|2673.75|34
1643932580000|2022-02-03 23:56:20|2681.81|2674.11|2682.57|2674.87|2683.34|2675.64|2681.81|2674.11|36
1643932590000|2022-02-03 23:56:30|2682.58|2674.88|2684.9|2677.2|2684.9|2677.2|2682.54|2674.84|38
1643932600000|2022-02-03 23:56:40|2684.78|2677.08|2684.2|2676.5|2685.14|2677.44|2683.99|2676.29|40
1643932610000|2022-02-03 23:56:50|2684.3|2676.6|2684.43|2676.73|2684.51|2676.81|2684.02|2676.32|32
1643932620000|2022-02-03 23:57:00|2684.47|2676.77|2685.16|2677.46|2685.16|2677.46|2684.29|2676.59|32
1643932630000|2022-02-03 23:57:10|2685.19|2677.49|2685.02|2677.32|2685.29|2677.59|2684.63|2676.93|35
1643932640000|2022-02-03 23:57:20|2685.18|2677.48|2685.89|2678.19|2685.96|2678.26|2685.18|2677.48|33
1643932650000|2022-02-03 23:57:30|2685.83|2678.13|2685.05|2677.35|2686.03|2678.33|2684.84|2677.14|31
1643932660000|2022-02-03 23:57:40|2684.98|2677.28|2686|2678.3|2686|2678.3|2684.98|2677.28|39
1643932670000|2022-02-03 23:57:50|2685.92|2678.22|2685.95|2678.25|2686|2678.3|2685.44|2677.74|30
1643932680000|2022-02-03 23:58:00|2686.01|2678.31|2696.96|2689.26|2696.96|2689.26|2685.73|2678.03|39
1643932690000|2022-02-03 23:58:10|2697.11|2689.41|2703.16|2695.46|2703.29|2695.59|2697|2689.3|39
1643932700000|2022-02-03 23:58:20|2703.17|2695.47|2700.8|2693.1|2703.17|2695.47|2700.62|2692.92|40
1643932710000|2022-02-03 23:58:30|2700.43|2692.73|2700.01|2692.31|2700.78|2693.08|2698.83|2691.13|40
1643932720000|2022-02-03 23:58:40|2700.11|2692.41|2696.2|2688.5|2701.22|2693.52|2696.2|2688.5|39
1643932730000|2022-02-03 23:58:50|2696.21|2688.51|2697.05|2689.35|2697.77|2690.07|2696.21|2688.51|38
1643932740000|2022-02-03 23:59:00|2697.07|2689.37|2696.73|2689.03|2697.24|2689.54|2695.25|2687.55|40
1643932750000|2022-02-03 23:59:10|2696.95|2689.25|2696.49|2688.79|2697.14|2689.44|2696.29|2688.59|37
1643932760000|2022-02-03 23:59:20|2696.31|2688.61|2696.47|2688.77|2696.9|2689.2|2696.18|2688.48|38
1643932770000|2022-02-03 23:59:30|2696.52|2688.82|2698.95|2691.25|2699.28|2691.58|2696.52|2688.82|37
1643932780000|2022-02-03 23:59:40|2698.97|2691.27|2697.57|2689.87|2699.03|2691.33|2697.35|2689.65|39
1643932790000|2022-02-03 23:59:50|2697.47|2689.77|2701.12|2693.42|2701.71|2694.01|2697.29|2689.59|40
1643932800000|2022-02-04 00:00:00|2701.45|2693.75|2700.67|2692.97|2701.45|2693.75|2699.78|2692.08|40
1643932810000|2022-02-04 00:00:10|2700.3|2692.6|2700.39|2692.69|2701.91|2694.21|2700.3|2692.6|38
1643932820000|2022-02-04 00:00:20|2700.42|2692.72|2700.27|2692.57|2700.99|2693.29|2699.74|2692.04|36
1643932830000|2022-02-04 00:00:30|2700.4|2692.7|2696.62|2688.92|2700.4|2692.7|2696.62|2688.92|37
1643932840000|2022-02-04 00:00:40|2696.21|2688.51|2696.13|2688.43|2696.21|2688.51|2695.07|2687.37|36
1643932850000|2022-02-04 00:00:50|2696.39|2688.69|2696.02|2688.32|2698.43|2690.73|2695.53|2687.83|39
1643932860000|2022-02-04 00:01:00|2696.05|2688.35|2696.51|2688.81|2697.4|2689.7|2696.05|2688.35|37
1643932870000|2022-02-04 00:01:10|2696.48|2688.78|2695.32|2687.62|2697.02|2689.32|2695.32|2687.62|34
1643932880000|2022-02-04 00:01:20|2695.53|2687.83|2695.98|2688.28|2696.49|2688.79|2695.51|2687.81|32
1643932890000|2022-02-04 00:01:30|2696.02|2688.32|2694.95|2687.25|2696.08|2688.38|2693.34|2685.64|38
1643932900000|2022-02-04 00:01:40|2694.99|2687.29|2694.05|2686.35|2694.99|2687.29|2693.93|2686.23|37
1643932910000|2022-02-04 00:01:50|2694.03|2686.33|2692.23|2684.53|2694.29|2686.59|2692.23|2684.53|38
1643932920000|2022-02-04 00:02:00|2692.36|2684.66|2691.83|2684.13|2693.2|2685.5|2690.05|2682.35|40
1643932930000|2022-02-04 00:02:10|2692.6|2684.9|2691.56|2683.86|2692.6|2684.9|2691.21|2683.51|38
1643932940000|2022-02-04 00:02:20|2691.53|2683.83|2691.44|2683.74|2692.44|2684.74|2691.18|2683.48|39
1643932950000|2022-02-04 00:02:30|2691.41|2683.71|2693.24|2685.54|2693.4|2685.7|2691.4|2683.7|33
1643932960000|2022-02-04 00:02:40|2693.17|2685.47|2694.55|2686.85|2694.55|2686.85|2692.96|2685.26|34
1643932970000|2022-02-04 00:02:50|2694.59|2686.89|2698.08|2690.38|2698.99|2691.29|2694.31|2686.61|39
1643932980000|2022-02-04 00:03:00|2698.09|2690.39|2697.47|2689.77|2698.41|2690.71|2697.22|2689.52|35
1643932990000|2022-02-04 00:03:10|2696.72|2689.02|2696.42|2688.72|2696.73|2689.03|2695.78|2688.08|34
1643933000000|2022-02-04 00:03:20|2696.36|2688.66|2696.22|2688.52|2696.36|2688.66|2694.61|2686.91|37
1643933010000|2022-02-04 00:03:30|2696.33|2688.63|2700.16|2692.46|2700.53|2692.83|2696.14|2688.44|40
1643933020000|2022-02-04 00:03:40|2700.09|2692.39|2699.74|2692.04|2700.22|2692.52|2699.05|2691.35|38
1643933030000|2022-02-04 00:03:50|2699.76|2692.06|2700.64|2692.94|2700.64|2692.94|2698.41|2690.71|35
1643933040000|2022-02-04 00:04:00|2700.6|2692.9|2698.91|2691.21|2700.63|2692.93|2698.84|2691.14|36
1643933050000|2022-02-04 00:04:10|2698.66|2690.96|2697.96|2690.26|2699.11|2691.41|2697.73|2690.03|39
1643933060000|2022-02-04 00:04:20|2697.82|2690.12|2695.83|2688.13|2699.08|2691.38|2695.58|2687.88|38
1643933070000|2022-02-04 00:04:30|2695.68|2687.98|2695.1|2687.4|2696.13|2688.43|2694.09|2686.39|40
1643933080000|2022-02-04 00:04:40|2695.38|2687.68|2696.33|2688.63|2696.33|2688.63|2694.78|2687.08|37
1643933090000|2022-02-04 00:04:50|2696.24|2688.54|2696.42|2688.72|2696.56|2688.86|2695.31|2687.61|35
1643933100000|2022-02-04 00:05:00|2696.48|2688.78|2696.74|2689.04|2697.67|2689.97|2695.68|2687.98|37
1643933110000|2022-02-04 00:05:10|2696.97|2689.27|2698.23|2690.53|2699.82|2692.12|2696.97|2689.27|39
1643933120000|2022-02-04 00:05:20|2698.32|2690.62|2696.58|2688.88|2698.32|2690.62|2696.43|2688.73|38
1643933130000|2022-02-04 00:05:30|2696.71|2689.01|2696.31|2688.61|2696.9|2689.2|2695.94|2688.24|32
1643933140000|2022-02-04 00:05:40|2696.03|2688.33|2696.46|2688.76|2696.79|2689.09|2695.95|2688.25|33
1643933150000|2022-02-04 00:05:50|2696.59|2688.89|2697.12|2689.42|2697.55|2689.85|2696.36|2688.66|31
1643933160000|2022-02-04 00:06:00|2696.98|2689.28|2696.94|2689.24|2697.42|2689.72|2696.85|2689.15|35
1643933170000|2022-02-04 00:06:10|2696.93|2689.23|2696.25|2688.55|2697.28|2689.58|2695.78|2688.08|32
1643933180000|2022-02-04 00:06:20|2696.22|2688.52|2695.83|2688.13|2696.22|2688.52|2695.36|2687.66|36
1643933190000|2022-02-04 00:06:30|2695.72|2688.02|2695.42|2687.72|2696.33|2688.63|2695.22|2687.52|39
1643933200000|2022-02-04 00:06:40|2695.38|2687.68|2694.93|2687.23|2695.38|2687.68|2694.81|2687.11|33
1643933210000|2022-02-04 00:06:50|2694.04|2686.34|2694.97|2687.27|2695.22|2687.52|2693.89|2686.19|36
1643933220000|2022-02-04 00:07:00|2694.96|2687.26|2695.03|2687.33|2695.69|2687.99|2694.96|2687.26|36
1643933230000|2022-02-04 00:07:10|2694.95|2687.25|2693.88|2686.18|2695.16|2687.46|2693.66|2685.96|32
1643933240000|2022-02-04 00:07:20|2693.86|2686.16|2694.01|2686.31|2694.27|2686.57|2693.67|2685.97|34
1643933250000|2022-02-04 00:07:30|2693.99|2686.29|2694.02|2686.32|2694.02|2686.32|2693.4|2685.7|17
1643933260000|2022-02-04 00:07:40|2693.97|2686.27|2693.58|2685.88|2694.08|2686.38|2693.43|2685.73|30
1643933270000|2022-02-04 00:07:50|2693.54|2685.84|2694.47|2686.77|2694.74|2687.04|2693.5|2685.8|35
1643933280000|2022-02-04 00:08:00|2694.54|2686.84|2694.35|2686.65|2694.56|2686.86|2694.02|2686.32|32
1643933290000|2022-02-04 00:08:10|2694.4|2686.7|2694.78|2687.08|2695.17|2687.47|2694.4|2686.7|38
1643933300000|2022-02-04 00:08:20|2694.86|2687.16|2694.8|2687.1|2695.77|2688.07|2694.57|2686.87|38
1643933310000|2022-02-04 00:08:30|2694.67|2686.97|2696.25|2688.55|2696.39|2688.69|2694.67|2686.97|36
1643933320000|2022-02-04 00:08:40|2696.15|2688.45|2696.11|2688.41|2696.53|2688.83|2695.81|2688.11|32
1643933330000|2022-02-04 00:08:50|2696.2|2688.5|2695.94|2688.24|2696.33|2688.63|2695.89|2688.19|31
1643933340000|2022-02-04 00:09:00|2696.06|2688.36|2698.38|2690.68|2698.67|2690.97|2696.02|2688.32|39
1643933350000|2022-02-04 00:09:10|2698.37|2690.67|2698.44|2690.74|2698.92|2691.22|2698.1|2690.4|36
1643933360000|2022-02-04 00:09:20|2698.78|2691.08|2699.97|2692.27|2700.2|2692.5|2698.59|2690.89|36
1643933370000|2022-02-04 00:09:30|2699.99|2692.29|2699.77|2692.07|2700.17|2692.47|2699.57|2691.87|33
1643933380000|2022-02-04 00:09:40|2699.81|2692.11|2698.94|2691.24|2699.81|2692.11|2698.94|2691.24|34
1643933390000|2022-02-04 00:09:50|2699.18|2691.48|2699.02|2691.32|2699.67|2691.97|2698.81|2691.11|33
1643933400000|2022-02-04 00:10:00|2699.04|2691.34|2698.85|2691.15|2699.72|2692.02|2698.73|2691.03|32
1643933410000|2022-02-04 00:10:10|2698.84|2691.14|2697.92|2690.22|2698.84|2691.14|2697.58|2689.88|37
1643933420000|2022-02-04 00:10:20|2697.9|2690.2|2698.42|2690.72|2698.42|2690.72|2697.61|2689.91|36
1643933430000|2022-02-04 00:10:30|2698.64|2690.94|2697.77|2690.07|2698.83|2691.13|2697.62|2689.92|34
1643933440000|2022-02-04 00:10:40|2697.81|2690.11|2697.38|2689.68|2697.87|2690.17|2697.38|2689.68|22
1643933450000|2022-02-04 00:10:50|2697.28|2689.58|2695.61|2687.91|2697.28|2689.58|2695.35|2687.65|37
1643933460000|2022-02-04 00:11:00|2696.04|2688.34|2696.01|2688.31|2696.69|2688.99|2695.84|2688.14|35
1643933470000|2022-02-04 00:11:10|2696.02|2688.32|2695.58|2687.88|2696.03|2688.33|2695.05|2687.35|39
1643933480000|2022-02-04 00:11:20|2695.63|2687.93|2696.8|2689.1|2696.8|2689.1|2695.35|2687.65|30
1643933490000|2022-02-04 00:11:30|2696.77|2689.07|2697.45|2689.75|2697.62|2689.92|2696.44|2688.74|35
1643933500000|2022-02-04 00:11:40|2697.59|2689.89|2698.09|2690.39|2698.36|2690.66|2697.58|2689.88|32
1643933510000|2022-02-04 00:11:50|2697.94|2690.24|2698.85|2691.15|2699.11|2691.41|2697.94|2690.24|29
1643933520000|2022-02-04 00:12:00|2698.86|2691.16|2699.01|2691.31|2699.09|2691.39|2698.84|2691.14|18
1643933530000|2022-02-04 00:12:10|2698.95|2691.25|2696.54|2688.84|2698.99|2691.29|2696.54|2688.84|29
1643933540000|2022-02-04 00:12:20|2696.48|2688.78|2697|2689.3|2697.75|2690.05|2695.97|2688.27|37
1643933550000|2022-02-04 00:12:30|2696.88|2689.18|2695.8|2688.1|2697.17|2689.47|2695.78|2688.08|34
1643933560000|2022-02-04 00:12:40|2695.79|2688.09|2695.91|2688.21|2695.95|2688.25|2695.51|2687.81|33
1643933570000|2022-02-04 00:12:50|2695.88|2688.18|2695.34|2687.64|2695.96|2688.26|2694.8|2687.1|33
1643933580000|2022-02-04 00:13:00|2695.29|2687.59|2695.02|2687.32|2695.52|2687.82|2694.98|2687.28|28
1643933590000|2022-02-04 00:13:10|2694.92|2687.22|2694.6|2686.9|2695.18|2687.48|2694.6|2686.9|24
1643933600000|2022-02-04 00:13:20|2694.67|2686.97|2695.27|2687.57|2695.32|2687.62|2694.6|2686.9|24
1643933610000|2022-02-04 00:13:30|2695.9|2688.2|2695.68|2687.98|2696.36|2688.66|2695.68|2687.98|36
1643933620000|2022-02-04 00:13:40|2695.74|2688.04|2695.62|2687.92|2695.76|2688.06|2694.98|2687.28|25
1643933630000|2022-02-04 00:13:50|2695.5|2687.8|2695.23|2687.53|2695.79|2688.09|2694.95|2687.25|26
1643933640000|2022-02-04 00:14:00|2695.31|2687.61|2695.16|2687.46|2695.34|2687.64|2695.07|2687.37|32
1643933650000|2022-02-04 00:14:10|2695.14|2687.44|2695.17|2687.47|2695.18|2687.48|2693.89|2686.19|30
1643933660000|2022-02-04 00:14:20|2695.18|2687.48|2695.25|2687.55|2695.25|2687.55|2694.74|2687.04|33
1643933670000|2022-02-04 00:14:30|2695.03|2687.33|2695.25|2687.55|2695.44|2687.74|2694.84|2687.14|30
1643933680000|2022-02-04 00:14:40|2695.27|2687.57|2695.63|2687.93|2695.63|2687.93|2695.11|2687.41|26
1643933690000|2022-02-04 00:14:50|2695.03|2687.33|2695.16|2687.46|2695.77|2688.07|2695.01|2687.31|29
1643933700000|2022-02-04 00:15:00|2695.1|2687.4|2697.22|2689.52|2697.53|2689.83|2695.1|2687.4|30
1643933710000|2022-02-04 00:15:10|2697.16|2689.46|2695.38|2687.68|2697.19|2689.49|2695.38|2687.68|35
1643933720000|2022-02-04 00:15:20|2695.31|2687.61|2694.9|2687.2|2695.31|2687.61|2694.12|2686.42|35
1643933730000|2022-02-04 00:15:30|2694.82|2687.12|2694.13|2686.43|2695.18|2687.48|2694.07|2686.37|31
1643933740000|2022-02-04 00:15:40|2694.1|2686.4|2692.61|2684.91|2694.11|2686.41|2692.3|2684.6|33
1643933750000|2022-02-04 00:15:50|2692.58|2684.88|2691.88|2684.18|2692.61|2684.91|2691.84|2684.14|28
1643933760000|2022-02-04 00:16:00|2691.81|2684.11|2691.79|2684.09|2692.36|2684.66|2691.65|2683.95|26
1643933770000|2022-02-04 00:16:10|2691.78|2684.08|2690|2682.3|2691.78|2684.08|2689.67|2681.97|31
1643933780000|2022-02-04 00:16:20|2689.96|2682.26|2689.84|2682.14|2689.98|2682.28|2689.69|2681.99|32
1643933790000|2022-02-04 00:16:30|2689.86|2682.16|2689.85|2682.15|2689.95|2682.25|2689.59|2681.89|27
1643933800000|2022-02-04 00:16:40|2689.99|2682.29|2690.18|2682.48|2690.25|2682.55|2689.33|2681.63|33
1643933810000|2022-02-04 00:16:50|2690.17|2682.47|2690.21|2682.51|2691.8|2684.1|2690.11|2682.41|32
1643933820000|2022-02-04 00:17:00|2690.22|2682.52|2690.02|2682.32|2690.33|2682.63|2689.91|2682.21|30
1643933830000|2022-02-04 00:17:10|2690.06|2682.36|2689.93|2682.23|2690.25|2682.55|2689.75|2682.05|32
1643933840000|2022-02-04 00:17:20|2689.98|2682.28|2689.79|2682.09|2689.98|2682.28|2689.75|2682.05|20
1643933850000|2022-02-04 00:17:30|2689.8|2682.1|2690.72|2683.02|2690.75|2683.05|2689.79|2682.09|12
1643933860000|2022-02-04 00:17:40|2690.69|2682.99|2690.78|2683.08|2690.84|2683.14|2690.48|2682.78|20
1643933870000|2022-02-04 00:17:50|2690.75|2683.05|2692.42|2684.72|2692.65|2684.95|2690.71|2683.01|31
1643933880000|2022-02-04 00:18:00|2692.21|2684.51|2692.7|2685|2693.25|2685.55|2691.66|2683.96|35
1643933890000|2022-02-04 00:18:10|2692.72|2685.02|2692.96|2685.26|2692.96|2685.26|2692.59|2684.89|25
1643933900000|2022-02-04 00:18:20|2692.94|2685.24|2694.01|2686.31|2694.14|2686.44|2692.94|2685.24|30
1643933910000|2022-02-04 00:18:30|2693.95|2686.25|2694.29|2686.59|2694.3|2686.6|2693.76|2686.06|17
1643933920000|2022-02-04 00:18:40|2694.31|2686.61|2694.79|2687.09|2695.13|2687.43|2694.11|2686.41|31
1643933930000|2022-02-04 00:18:50|2694.32|2686.62|2694.72|2687.02|2695.06|2687.36|2693.76|2686.06|37
1643933940000|2022-02-04 00:19:00|2694.73|2687.03|2695.32|2687.62|2695.51|2687.81|2694.64|2686.94|34
1643933950000|2022-02-04 00:19:10|2695.35|2687.65|2694.83|2687.13|2695.47|2687.77|2694.25|2686.55|33
1643933960000|2022-02-04 00:19:20|2694.85|2687.15|2695.21|2687.51|2696.28|2688.58|2694.85|2687.15|36
1643933970000|2022-02-04 00:19:30|2695.07|2687.37|2693.49|2685.79|2695.23|2687.53|2693.49|2685.79|30
1643933980000|2022-02-04 00:19:40|2693.5|2685.8|2694.07|2686.37|2694.25|2686.55|2693.45|2685.75|30
1643933990000|2022-02-04 00:19:50|2694.08|2686.38|2695.73|2688.03|2695.74|2688.04|2694.04|2686.34|33
1643934000000|2022-02-04 00:20:00|2695.81|2688.11|2695.11|2687.41|2695.81|2688.11|2694.86|2687.16|32
1643934010000|2022-02-04 00:20:10|2695.17|2687.47|2694.98|2687.28|2695.21|2687.51|2694.88|2687.18|26
1643934020000|2022-02-04 00:20:20|2695.06|2687.36|2699.42|2691.72|2699.82|2692.12|2694.97|2687.27|37
1643934030000|2022-02-04 00:20:30|2699.31|2691.61|2698.96|2691.26|2699.41|2691.71|2696.04|2688.34|38
1643934040000|2022-02-04 00:20:40|2699.07|2691.37|2695.79|2688.09|2699.07|2691.37|2695.47|2687.77|37
1643934050000|2022-02-04 00:20:50|2696.59|2688.89|2696.09|2688.39|2696.8|2689.1|2695.5|2687.8|38
1643934060000|2022-02-04 00:21:00|2696.37|2688.67|2697.15|2689.45|2697.82|2690.12|2696|2688.3|38
1643934070000|2022-02-04 00:21:10|2697.26|2689.56|2697.75|2690.05|2697.92|2690.22|2696.54|2688.84|34
1643934080000|2022-02-04 00:21:20|2697.82|2690.12|2697.76|2690.06|2699.06|2691.36|2697.15|2689.45|39
1643934090000|2022-02-04 00:21:30|2697.94|2690.24|2698.14|2690.44|2698.33|2690.63|2697.77|2690.07|32
1643934100000|2022-02-04 00:21:40|2698.11|2690.41|2698.04|2690.34|2698.64|2690.94|2697.56|2689.86|38
1643934110000|2022-02-04 00:21:50|2697.99|2690.29|2697.98|2690.28|2699.08|2691.38|2697.9|2690.2|37
1643934120000|2022-02-04 00:22:00|2698|2690.3|2698|2690.3|2698.51|2690.81|2697.87|2690.17|33
1643934130000|2022-02-04 00:22:10|2698.02|2690.32|2697.77|2690.07|2698.67|2690.97|2697.63|2689.93|38
1643934140000|2022-02-04 00:22:20|2698.25|2690.55|2697.71|2690.01|2699.3|2691.6|2697.71|2690.01|40
1643934150000|2022-02-04 00:22:30|2698.12|2690.42|2698.1|2690.4|2698.6|2690.9|2697.72|2690.02|37
1643934160000|2022-02-04 00:22:40|2698.47|2690.77|2698.33|2690.63|2699.32|2691.62|2698.12|2690.42|38
1643934170000|2022-02-04 00:22:50|2698.51|2690.81|2698.3|2690.6|2698.74|2691.04|2698.1|2690.4|38
1643934180000|2022-02-04 00:23:00|2698.43|2690.73|2698.28|2690.58|2699.63|2691.93|2698.05|2690.35|36
1643934190000|2022-02-04 00:23:10|2698.5|2690.8|2697.26|2689.56|2698.5|2690.8|2697.06|2689.36|35
1643934200000|2022-02-04 00:23:20|2697.57|2689.87|2697.12|2689.42|2697.8|2690.1|2697.1|2689.4|33
1643934210000|2022-02-04 00:23:30|2697.18|2689.48|2696.97|2689.27|2697.64|2689.94|2696.79|2689.09|31
1643934220000|2022-02-04 00:23:40|2696.98|2689.28|2696.59|2688.89|2697.25|2689.55|2696.57|2688.87|34
1643934230000|2022-02-04 00:23:50|2696.63|2688.93|2695.1|2687.4|2696.76|2689.06|2694.92|2687.22|33
1643934240000|2022-02-04 00:24:00|2695.11|2687.41|2696.11|2688.41|2696.38|2688.68|2695.11|2687.41|33
1643934250000|2022-02-04 00:24:10|2696.12|2688.42|2697.42|2689.72|2698.15|2690.45|2696.11|2688.41|38
1643934260000|2022-02-04 00:24:20|2697.41|2689.71|2698.25|2690.55|2698.34|2690.64|2697.14|2689.44|38
1643934270000|2022-02-04 00:24:30|2697.85|2690.15|2697.24|2689.54|2698.04|2690.34|2697.13|2689.43|35
1643934280000|2022-02-04 00:24:40|2697.23|2689.53|2696.6|2688.9|2697.59|2689.89|2696.48|2688.78|30
1643934290000|2022-02-04 00:24:50|2696.05|2688.35|2695.44|2687.74|2696.12|2688.42|2695.11|2687.41|37
1643934300000|2022-02-04 00:25:00|2695.9|2688.2|2695.37|2687.67|2696.29|2688.59|2695.32|2687.62|34
1643934310000|2022-02-04 00:25:10|2695.25|2687.55|2693.32|2685.62|2695.86|2688.16|2693.28|2685.58|37
1643934320000|2022-02-04 00:25:20|2693.68|2685.98|2693.95|2686.25|2694.35|2686.65|2693.01|2685.31|35
1643934330000|2022-02-04 00:25:30|2694.07|2686.37|2693.6|2685.9|2694.78|2687.08|2693.6|2685.9|33
1643934340000|2022-02-04 00:25:40|2693.47|2685.77|2693.47|2685.77|2693.67|2685.97|2693.47|2685.77|25
1643934350000|2022-02-04 00:25:50|2693.46|2685.76|2695.16|2687.46|2695.23|2687.53|2693.32|2685.62|26
1643934360000|2022-02-04 00:26:00|2695.12|2687.42|2693.66|2685.96|2695.12|2687.42|2693.56|2685.86|35
1643934370000|2022-02-04 00:26:10|2693.64|2685.94|2693.42|2685.72|2694.02|2686.32|2693|2685.3|36
1643934380000|2022-02-04 00:26:20|2693.49|2685.79|2693.13|2685.43|2694|2686.3|2693.02|2685.32|37
1643934390000|2022-02-04 00:26:30|2693.16|2685.46|2693.38|2685.68|2693.82|2686.12|2693.04|2685.34|29
1643934400000|2022-02-04 00:26:40|2693.37|2685.67|2693.06|2685.36|2693.58|2685.88|2693.02|2685.32|28
1643934410000|2022-02-04 00:26:50|2693.1|2685.4|2693.64|2685.94|2694.42|2686.72|2692.91|2685.21|34
1643934420000|2022-02-04 00:27:00|2693.61|2685.91|2693.07|2685.37|2693.77|2686.07|2693|2685.3|36
1643934430000|2022-02-04 00:27:10|2693.09|2685.39|2693.2|2685.5|2693.76|2686.06|2693.06|2685.36|26
1643934440000|2022-02-04 00:27:20|2693.72|2686.02|2693.06|2685.36|2693.73|2686.03|2692.93|2685.23|28
1643934450000|2022-02-04 00:27:30|2693.49|2685.79|2693.13|2685.43|2693.66|2685.96|2693.04|2685.34|29
1643934460000|2022-02-04 00:27:40|2693.15|2685.45|2691.27|2683.57|2693.5|2685.8|2691.27|2683.57|32
1643934470000|2022-02-04 00:27:50|2691.77|2684.07|2691.79|2684.09|2692.14|2684.44|2690.93|2683.23|36
1643934480000|2022-02-04 00:28:00|2691.69|2683.99|2691.04|2683.34|2692.58|2684.88|2691.04|2683.34|33
1643934490000|2022-02-04 00:28:10|2691.05|2683.35|2690.83|2683.13|2691.46|2683.76|2690.42|2682.72|32
1643934500000|2022-02-04 00:28:20|2690.84|2683.14|2692.18|2684.48|2692.18|2684.48|2690.78|2683.08|32
1643934510000|2022-02-04 00:28:30|2692.17|2684.47|2691.64|2683.94|2692.42|2684.72|2691.53|2683.83|31
1643934520000|2022-02-04 00:28:40|2691.61|2683.91|2691.51|2683.81|2692.41|2684.71|2691.51|2683.81|33
1643934530000|2022-02-04 00:28:50|2691.55|2683.85|2691.8|2684.1|2692.45|2684.75|2691.52|2683.82|33
1643934540000|2022-02-04 00:29:00|2691.81|2684.11|2692.46|2684.76|2692.46|2684.76|2691.79|2684.09|31
1643934550000|2022-02-04 00:29:10|2691.66|2683.96|2691.84|2684.14|2692.02|2684.32|2691.44|2683.74|30
1643934560000|2022-02-04 00:29:20|2691.85|2684.15|2692.73|2685.03|2692.91|2685.21|2691.83|2684.13|28
1643934570000|2022-02-04 00:29:30|2693|2685.3|2693.33|2685.63|2694.07|2686.37|2692.68|2684.98|30
1643934580000|2022-02-04 00:29:40|2693.25|2685.55|2692.28|2684.58|2693.51|2685.81|2692.1|2684.4|31
1643934590000|2022-02-04 00:29:50|2692.12|2684.42|2693.03|2685.33|2693.03|2685.33|2692.04|2684.34|30
1643934600000|2022-02-04 00:30:00|2693.02|2685.32|2692.7|2685|2693.36|2685.66|2692.56|2684.86|34
1643934610000|2022-02-04 00:30:10|2692.64|2684.94|2692.31|2684.61|2693.39|2685.69|2692.31|2684.61|35
1643934620000|2022-02-04 00:30:20|2692.3|2684.6|2692.43|2684.73|2692.77|2685.07|2692.3|2684.6|30
1643934630000|2022-02-04 00:30:30|2692.42|2684.72|2692.43|2684.73|2693.14|2685.44|2692.4|2684.7|23
1643934640000|2022-02-04 00:30:40|2692.41|2684.71|2692.24|2684.54|2692.58|2684.88|2692.19|2684.49|30
1643934650000|2022-02-04 00:30:50|2692.27|2684.57|2692.36|2684.66|2692.37|2684.67|2692.11|2684.41|24
1643934660000|2022-02-04 00:31:00|2692.16|2684.46|2691.94|2684.24|2692.28|2684.58|2691.78|2684.08|29
1643934670000|2022-02-04 00:31:10|2691.91|2684.21|2691.21|2683.51|2692.47|2684.77|2691.07|2683.37|34
1643934680000|2022-02-04 00:31:20|2691.62|2683.92|2690.91|2683.21|2691.62|2683.92|2690.84|2683.14|35
1643934690000|2022-02-04 00:31:30|2690.88|2683.18|2690.97|2683.27|2691.3|2683.6|2690.79|2683.09|24
1643934700000|2022-02-04 00:31:40|2690.91|2683.21|2691.44|2683.74|2691.48|2683.78|2690.81|2683.11|29
1643934710000|2022-02-04 00:31:50|2691.4|2683.7|2690.66|2682.96|2691.69|2683.99|2690.51|2682.81|35
1643934720000|2022-02-04 00:32:00|2690.73|2683.03|2690.69|2682.99|2690.74|2683.04|2690.52|2682.82|23
1643934730000|2022-02-04 00:32:10|2690.72|2683.02|2690.75|2683.05|2690.77|2683.07|2690.71|2683.01|12
1643934740000|2022-02-04 00:32:20|2690.59|2682.89|2690.59|2682.89|2690.59|2682.89|2690.58|2682.88|3
1643934750000|2022-02-04 00:32:30|2690.58|2682.88|2691.46|2683.76|2691.46|2683.76|2690.58|2682.88|20
1643934760000|2022-02-04 00:32:40|2691.47|2683.77|2690.67|2682.97|2691.64|2683.94|2690.4|2682.7|24
1643934770000|2022-02-04 00:32:50|2690.74|2683.04|2691.08|2683.38|2691.08|2683.38|2690.5|2682.8|30
1643934780000|2022-02-04 00:33:00|2691.09|2683.39|2687.86|2680.16|2691.16|2683.46|2687.64|2679.94|36
1643934790000|2022-02-04 00:33:10|2687.85|2680.15|2686.7|2679|2687.85|2680.15|2685.14|2677.44|37
1643934800000|2022-02-04 00:33:20|2686.94|2679.24|2687.91|2680.21|2687.91|2680.21|2686.94|2679.24|28
1643934810000|2022-02-04 00:33:30|2687.93|2680.23|2688.84|2681.14|2689.36|2681.66|2687.93|2680.23|26
1643934820000|2022-02-04 00:33:40|2688.8|2681.1|2688.56|2680.86|2689.35|2681.65|2688.38|2680.68|36
1643934830000|2022-02-04 00:33:50|2688.62|2680.92|2688.49|2680.79|2689.08|2681.38|2688.42|2680.72|32
1643934840000|2022-02-04 00:34:00|2688.47|2680.77|2689.2|2681.5|2689.22|2681.52|2688.43|2680.73|21
1643934850000|2022-02-04 00:34:10|2688.93|2681.23|2689.75|2682.05|2689.75|2682.05|2688.76|2681.06|36
1643934860000|2022-02-04 00:34:20|2689.65|2681.95|2688.2|2680.5|2689.65|2681.95|2688.13|2680.43|32
1643934870000|2022-02-04 00:34:30|2688.19|2680.49|2688.9|2681.2|2688.9|2681.2|2688.02|2680.32|33
1643934880000|2022-02-04 00:34:40|2688.93|2681.23|2688.23|2680.53|2689.7|2682|2687.97|2680.27|38
1643934890000|2022-02-04 00:34:50|2688.37|2680.67|2688.15|2680.45|2688.59|2680.89|2688.15|2680.45|34
1643934900000|2022-02-04 00:35:00|2688.17|2680.47|2688.37|2680.67|2688.43|2680.73|2687.77|2680.07|26
1643934910000|2022-02-04 00:35:10|2688.45|2680.75|2689.23|2681.53|2689.74|2682.04|2688.45|2680.75|32
1643934920000|2022-02-04 00:35:20|2689.22|2681.52|2689.93|2682.23|2690.52|2682.82|2689.17|2681.47|37
1643934930000|2022-02-04 00:35:30|2689.96|2682.26|2689.97|2682.27|2690.31|2682.61|2689.8|2682.1|31
1643934940000|2022-02-04 00:35:40|2689.94|2682.24|2689.99|2682.29|2690.53|2682.83|2689.57|2681.87|33
1643934950000|2022-02-04 00:35:50|2690.43|2682.73|2689.44|2681.74|2690.43|2682.73|2689.44|2681.74|32
1643934960000|2022-02-04 00:36:00|2689.47|2681.77|2687.76|2680.06|2689.86|2682.16|2687.74|2680.04|36
1643934970000|2022-02-04 00:36:10|2687.95|2680.25|2687.62|2679.92|2688.51|2680.81|2687.32|2679.62|33
1643934980000|2022-02-04 00:36:20|2687.6|2679.9|2688.07|2680.37|2688.62|2680.92|2687.29|2679.59|30
1643934990000|2022-02-04 00:36:30|2688.06|2680.36|2689.1|2681.4|2689.54|2681.84|2687.97|2680.27|33
1643935000000|2022-02-04 00:36:40|2689.11|2681.41|2690.31|2682.61|2690.87|2683.17|2689.11|2681.41|31
1643935010000|2022-02-04 00:36:50|2690.15|2682.45|2689.92|2682.22|2690.26|2682.56|2689.63|2681.93|33
1643935020000|2022-02-04 00:37:00|2689.9|2682.2|2688.78|2681.08|2689.9|2682.2|2688.54|2680.84|29
1643935030000|2022-02-04 00:37:10|2688.8|2681.1|2688.27|2680.57|2689.09|2681.39|2688.19|2680.49|35
1643935040000|2022-02-04 00:37:20|2688.26|2680.56|2688.14|2680.44|2688.96|2681.26|2687.8|2680.1|31
1643935050000|2022-02-04 00:37:30|2688.11|2680.41|2688.17|2680.47|2688.64|2680.94|2688.04|2680.34|30
1643935060000|2022-02-04 00:37:40|2688.16|2680.46|2688.27|2680.57|2688.67|2680.97|2688.16|2680.46|14
1643935070000|2022-02-04 00:37:50|2688.2|2680.5|2687.92|2680.22|2688.77|2681.07|2687.92|2680.22|22
1643935080000|2022-02-04 00:38:00|2687.9|2680.2|2689.03|2681.33|2689.65|2681.95|2687.77|2680.07|36
1643935090000|2022-02-04 00:38:10|2689.11|2681.41|2689.2|2681.5|2689.67|2681.97|2688.47|2680.77|39
1643935100000|2022-02-04 00:38:20|2689.25|2681.55|2687.75|2680.05|2689.55|2681.85|2687.55|2679.85|29
1643935110000|2022-02-04 00:38:30|2687.42|2679.72|2687.48|2679.78|2688.41|2680.71|2687.18|2679.48|32
1643935120000|2022-02-04 00:38:40|2687.28|2679.58|2686.14|2678.44|2687.28|2679.58|2686.13|2678.43|23
1643935130000|2022-02-04 00:38:50|2686.13|2678.43|2686.08|2678.38|2686.63|2678.93|2685.89|2678.19|29
1643935140000|2022-02-04 00:39:00|2686.09|2678.39|2686.02|2678.32|2686.43|2678.73|2685.9|2678.2|35
1643935150000|2022-02-04 00:39:10|2686.03|2678.33|2685.59|2677.89|2686.45|2678.75|2685.59|2677.89|28
1643935160000|2022-02-04 00:39:20|2685.36|2677.66|2685.93|2678.23|2686.35|2678.65|2685.36|2677.66|32
1643935170000|2022-02-04 00:39:30|2685.79|2678.09|2688.61|2680.91|2688.61|2680.91|2685.73|2678.03|32
1643935180000|2022-02-04 00:39:40|2689.06|2681.36|2688.59|2680.89|2689.73|2682.03|2688.59|2680.89|38
1643935190000|2022-02-04 00:39:50|2688.61|2680.91|2688.48|2680.78|2688.88|2681.18|2687.99|2680.29|39
1643935200000|2022-02-04 00:40:00|2688.49|2680.79|2687.16|2679.46|2688.68|2680.98|2687.13|2679.43|34
1643935210000|2022-02-04 00:40:10|2686.85|2679.15|2687|2679.3|2687.3|2679.6|2686.55|2678.85|38
1643935220000|2022-02-04 00:40:20|2687.29|2679.59|2692.65|2684.95|2692.65|2684.95|2687.29|2679.59|38
1643935230000|2022-02-04 00:40:30|2692.71|2685.01|2689.86|2682.16|2693.04|2685.34|2689.86|2682.16|39
1643935240000|2022-02-04 00:40:40|2689.91|2682.21|2689.79|2682.09|2690.92|2683.22|2689.05|2681.35|38
1643935250000|2022-02-04 00:40:50|2689.7|2682|2690.04|2682.34|2690.26|2682.56|2689.08|2681.38|38
1643935260000|2022-02-04 00:41:00|2690.05|2682.35|2687.43|2679.73|2690.1|2682.4|2687.43|2679.73|33
1643935270000|2022-02-04 00:41:10|2687.3|2679.6|2687.55|2679.85|2687.86|2680.16|2686.83|2679.13|37
1643935280000|2022-02-04 00:41:20|2687.45|2679.75|2687.75|2680.05|2689.31|2681.61|2687.45|2679.75|31
1643935290000|2022-02-04 00:41:30|2687.82|2680.12|2688.13|2680.43|2688.32|2680.62|2687.77|2680.07|28
1643935300000|2022-02-04 00:41:40|2688.11|2680.41|2687.66|2679.96|2688.16|2680.46|2687.63|2679.93|28
1643935310000|2022-02-04 00:41:50|2688.02|2680.32|2687.66|2679.96|2688.18|2680.48|2687.61|2679.91|29
1643935320000|2022-02-04 00:42:00|2687.75|2680.05|2687.27|2679.57|2687.75|2680.05|2687.13|2679.43|24
1643935330000|2022-02-04 00:42:10|2687.22|2679.52|2687.3|2679.6|2687.94|2680.24|2687.07|2679.37|22
1643935340000|2022-02-04 00:42:20|2687.39|2679.69|2687.36|2679.66|2687.64|2679.94|2687.18|2679.48|32
1643935350000|2022-02-04 00:42:30|2687.39|2679.69|2687.3|2679.6|2687.77|2680.07|2687.25|2679.55|30
1643935360000|2022-02-04 00:42:40|2687.32|2679.62|2687.72|2680.02|2688|2680.3|2687.27|2679.57|32
1643935370000|2022-02-04 00:42:50|2687.59|2679.89|2686.87|2679.17|2687.59|2679.89|2686.63|2678.93|37
1643935380000|2022-02-04 00:43:00|2686.86|2679.16|2686.98|2679.28|2686.98|2679.28|2686.46|2678.76|32
1643935390000|2022-02-04 00:43:10|2686.96|2679.26|2687.03|2679.33|2687.03|2679.33|2686.51|2678.81|17
1643935400000|2022-02-04 00:43:20|2686.99|2679.29|2687.28|2679.58|2687.35|2679.65|2686.06|2678.36|35
1643935410000|2022-02-04 00:43:30|2687.15|2679.45|2686.15|2678.45|2687.15|2679.45|2686.15|2678.45|35
1643935420000|2022-02-04 00:43:40|2686.32|2678.62|2686.85|2679.15|2686.86|2679.16|2686.05|2678.35|30
1643935430000|2022-02-04 00:43:50|2686.96|2679.26|2686.64|2678.94|2686.96|2679.26|2686.39|2678.69|26
1643935440000|2022-02-04 00:44:00|2686.63|2678.93|2687.84|2680.14|2687.98|2680.28|2686.62|2678.92|32
1643935450000|2022-02-04 00:44:10|2687.93|2680.23|2687|2679.3|2687.96|2680.26|2686.81|2679.11|34
1643935460000|2022-02-04 00:44:20|2686.79|2679.09|2685.76|2678.06|2687.94|2680.24|2685.76|2678.06|38
1643935470000|2022-02-04 00:44:30|2685.93|2678.23|2686.6|2678.9|2686.8|2679.1|2685.93|2678.23|27
1643935480000|2022-02-04 00:44:40|2686.59|2678.89|2684.7|2677|2686.6|2678.9|2684.61|2676.91|24
1643935490000|2022-02-04 00:44:50|2684.71|2677.01|2685.59|2677.89|2685.59|2677.89|2684.7|2677|30
1643935500000|2022-02-04 00:45:00|2685.61|2677.91|2685.47|2677.77|2685.64|2677.94|2685.43|2677.73|20
1643935510000|2022-02-04 00:45:10|2685.59|2677.89|2685.34|2677.64|2686.23|2678.53|2685.19|2677.49|33
1643935520000|2022-02-04 00:45:20|2685.26|2677.56|2687.82|2680.12|2687.82|2680.12|2685.26|2677.56|32
1643935530000|2022-02-04 00:45:30|2687.79|2680.09|2685.88|2678.18|2687.79|2680.09|2685.88|2678.18|34
1643935540000|2022-02-04 00:45:40|2686.2|2678.5|2686.49|2678.79|2687.01|2679.31|2686.15|2678.45|30
1643935550000|2022-02-04 00:45:50|2686.66|2678.96|2686.62|2678.92|2686.92|2679.22|2686.5|2678.8|35
1643935560000|2022-02-04 00:46:00|2686.65|2678.95|2686.65|2678.95|2686.7|2679|2686.47|2678.77|26
1643935570000|2022-02-04 00:46:10|2686.68|2678.98|2688.5|2680.8|2688.51|2680.81|2686.63|2678.93|30
1643935580000|2022-02-04 00:46:20|2688.42|2680.72|2687.73|2680.03|2688.42|2680.72|2687.37|2679.67|37
1643935590000|2022-02-04 00:46:30|2687.69|2679.99|2687.59|2679.89|2688.2|2680.5|2687.24|2679.54|36
1643935600000|2022-02-04 00:46:40|2687.35|2679.65|2687.39|2679.69|2687.58|2679.88|2687.07|2679.37|35
1643935610000|2022-02-04 00:46:50|2687.37|2679.67|2687.25|2679.55|2687.47|2679.77|2686.58|2678.88|26
1643935620000|2022-02-04 00:47:00|2687.19|2679.49|2686.96|2679.26|2687.39|2679.69|2686.85|2679.15|35
1643935630000|2022-02-04 00:47:10|2686.99|2679.29|2686.72|2679.02|2686.99|2679.29|2686.37|2678.67|33
1643935640000|2022-02-04 00:47:20|2686.55|2678.85|2686.69|2678.99|2686.99|2679.29|2686.23|2678.53|31
1643935650000|2022-02-04 00:47:30|2686.72|2679.02|2686.86|2679.16|2686.89|2679.19|2686.47|2678.77|29
1643935660000|2022-02-04 00:47:40|2686.63|2678.93|2686.82|2679.12|2686.9|2679.2|2686.63|2678.93|16
1643935670000|2022-02-04 00:47:50|2686.79|2679.09|2686.57|2678.87|2687.14|2679.44|2686.44|2678.74|28
1643935680000|2022-02-04 00:48:00|2686.55|2678.85|2686.24|2678.54|2687.1|2679.4|2686.08|2678.38|37
1643935690000|2022-02-04 00:48:10|2686.26|2678.56|2687.66|2679.96|2687.66|2679.96|2686.2|2678.5|35
1643935700000|2022-02-04 00:48:20|2687.05|2679.35|2686.87|2679.17|2688.14|2680.44|2686.82|2679.12|32
1643935710000|2022-02-04 00:48:30|2686.84|2679.14|2686.43|2678.73|2686.84|2679.14|2686.03|2678.33|34
1643935720000|2022-02-04 00:48:40|2686.55|2678.85|2685.9|2678.2|2686.79|2679.09|2685.9|2678.2|27
1643935730000|2022-02-04 00:48:50|2685.87|2678.17|2686.04|2678.34|2686.16|2678.46|2685.86|2678.16|24
1643935740000|2022-02-04 00:49:00|2685.79|2678.09|2686.05|2678.35|2686.52|2678.82|2685.79|2678.09|31
1643935750000|2022-02-04 00:49:10|2686.08|2678.38|2686.48|2678.78|2686.6|2678.9|2685.91|2678.21|26
1643935760000|2022-02-04 00:49:20|2686.53|2678.83|2685.78|2678.08|2686.65|2678.95|2685.78|2678.08|32
1643935770000|2022-02-04 00:49:30|2685.9|2678.2|2686.07|2678.37|2686.5|2678.8|2685.68|2677.98|34
1643935780000|2022-02-04 00:49:40|2686.16|2678.46|2686.03|2678.33|2686.61|2678.91|2686.03|2678.33|36
1643935790000|2022-02-04 00:49:50|2686.14|2678.44|2686.87|2679.17|2686.92|2679.22|2685.99|2678.29|34
1643935800000|2022-02-04 00:50:00|2686.92|2679.22|2686.81|2679.11|2686.92|2679.22|2686.51|2678.81|31
1643935810000|2022-02-04 00:50:10|2686.82|2679.12|2686.53|2678.83|2687.04|2679.34|2686.5|2678.8|30
1643935820000|2022-02-04 00:50:20|2686.54|2678.84|2686.65|2678.95|2686.82|2679.12|2686.48|2678.78|28
1643935830000|2022-02-04 00:50:30|2686.71|2679.01|2686.82|2679.12|2686.83|2679.13|2686.58|2678.88|29
1643935840000|2022-02-04 00:50:40|2686.81|2679.11|2686.8|2679.1|2686.84|2679.14|2686.58|2678.88|16
1643935850000|2022-02-04 00:50:50|2686.75|2679.05|2688.77|2681.07|2688.95|2681.25|2686.62|2678.92|32
1643935860000|2022-02-04 00:51:00|2688.79|2681.09|2687.51|2679.81|2689.06|2681.36|2687.51|2679.81|32
1643935870000|2022-02-04 00:51:10|2687.62|2679.92|2686.42|2678.72|2687.69|2679.99|2685.95|2678.25|34
1643935880000|2022-02-04 00:51:20|2686.38|2678.68|2687.07|2679.37|2687.07|2679.37|2686.38|2678.68|32
1643935890000|2022-02-04 00:51:30|2687.08|2679.38|2688.11|2680.41|2688.11|2680.41|2686.71|2679.01|22
1643935900000|2022-02-04 00:51:40|2688.18|2680.48|2685.47|2677.77|2688.24|2680.54|2685.31|2677.61|35
1643935910000|2022-02-04 00:51:50|2685.55|2677.85|2685.72|2678.02|2686.42|2678.72|2685.38|2677.68|31
1643935920000|2022-02-04 00:52:00|2685.74|2678.04|2684.31|2676.61|2685.74|2678.04|2684.31|2676.61|31
1643935930000|2022-02-04 00:52:10|2684.32|2676.62|2686.3|2678.6|2686.3|2678.6|2684.32|2676.62|34
1643935940000|2022-02-04 00:52:20|2686.22|2678.52|2685.92|2678.22|2686.25|2678.55|2685.92|2678.22|34
1643935950000|2022-02-04 00:52:30|2685.93|2678.23|2686.21|2678.51|2686.52|2678.82|2685.76|2678.06|32
1643935960000|2022-02-04 00:52:40|2686.17|2678.47|2686.56|2678.86|2686.56|2678.86|2685.94|2678.24|19
1643935970000|2022-02-04 00:52:50|2686.55|2678.85|2686.41|2678.71|2686.55|2678.85|2686.36|2678.66|30
1643935980000|2022-02-04 00:53:00|2686.04|2678.34|2686.14|2678.44|2687.52|2679.82|2685.81|2678.11|33
1643935990000|2022-02-04 00:53:10|2686.17|2678.47|2686.32|2678.62|2686.4|2678.7|2686.17|2678.47|29
1643936000000|2022-02-04 00:53:20|2686.33|2678.63|2686.01|2678.31|2686.88|2679.18|2685.84|2678.14|29
1643936010000|2022-02-04 00:53:30|2685.99|2678.29|2686.06|2678.36|2686.17|2678.47|2685.9|2678.2|20
1643936020000|2022-02-04 00:53:40|2686.03|2678.33|2686.07|2678.37|2686.14|2678.44|2686|2678.3|20
1643936030000|2022-02-04 00:53:50|2686.03|2678.33|2686.04|2678.34|2686.11|2678.41|2685.99|2678.29|24
1643936040000|2022-02-04 00:54:00|2686.07|2678.37|2685.79|2678.09|2686.26|2678.56|2685.78|2678.08|24
1643936050000|2022-02-04 00:54:10|2685.94|2678.24|2686.07|2678.37|2686.28|2678.58|2685.18|2677.48|33
1643936060000|2022-02-04 00:54:20|2686.06|2678.36|2686.05|2678.35|2686.21|2678.51|2685.57|2677.87|31
1643936070000|2022-02-04 00:54:30|2686.11|2678.41|2686.08|2678.38|2686.15|2678.45|2685.96|2678.26|27
1643936080000|2022-02-04 00:54:40|2686.12|2678.42|2686.03|2678.33|2686.12|2678.42|2685.95|2678.25|21
1643936090000|2022-02-04 00:54:50|2686.07|2678.37|2686.11|2678.41|2686.12|2678.42|2685.95|2678.25|23
1643936100000|2022-02-04 00:55:00|2686.09|2678.39|2691.03|2683.33|2691.28|2683.58|2686.07|2678.37|39
1643936110000|2022-02-04 00:55:10|2690.77|2683.07|2689.34|2681.64|2690.78|2683.08|2689.34|2681.64|38
1643936120000|2022-02-04 00:55:20|2689.24|2681.54|2689.92|2682.22|2690.18|2682.48|2689.24|2681.54|37
1643936130000|2022-02-04 00:55:30|2689.88|2682.18|2689.43|2681.73|2689.88|2682.18|2689.11|2681.41|32
1643936140000|2022-02-04 00:55:40|2689.4|2681.7|2688.65|2680.95|2689.49|2681.79|2688.25|2680.55|30
1643936150000|2022-02-04 00:55:50|2688.7|2681|2688.18|2680.48|2689.07|2681.37|2688.18|2680.48|31
1643936160000|2022-02-04 00:56:00|2688.06|2680.36|2688.4|2680.7|2688.9|2681.2|2687.97|2680.27|36
1643936170000|2022-02-04 00:56:10|2688.41|2680.71|2689.05|2681.35|2689.05|2681.35|2688.33|2680.63|36
1643936180000|2022-02-04 00:56:20|2689.22|2681.52|2688.21|2680.51|2689.51|2681.81|2688|2680.3|35
1643936190000|2022-02-04 00:56:30|2688.13|2680.43|2688.83|2681.13|2689.08|2681.38|2688.1|2680.4|35
1643936200000|2022-02-04 00:56:40|2688.82|2681.12|2688.72|2681.02|2688.97|2681.27|2688.62|2680.92|22
1643936210000|2022-02-04 00:56:50|2688.73|2681.03|2688.91|2681.21|2688.91|2681.21|2688.27|2680.57|27
1643936220000|2022-02-04 00:57:00|2688.95|2681.25|2689.82|2682.12|2690.57|2682.87|2688.95|2681.25|36
1643936230000|2022-02-04 00:57:10|2689.63|2681.93|2690.19|2682.49|2690.88|2683.18|2689.61|2681.91|32
1643936240000|2022-02-04 00:57:20|2690.28|2682.58|2690.47|2682.77|2691.08|2683.38|2690.28|2682.58|36
1643936250000|2022-02-04 00:57:30|2690.45|2682.75|2690.72|2683.02|2691.04|2683.34|2690.32|2682.62|32
1643936260000|2022-02-04 00:57:40|2690.65|2682.95|2691.75|2684.05|2691.95|2684.25|2690.65|2682.95|29
1643936270000|2022-02-04 00:57:50|2691.74|2684.04|2692.5|2684.8|2693.06|2685.36|2691.74|2684.04|34
1643936280000|2022-02-04 00:58:00|2692.54|2684.84|2692.87|2685.17|2692.87|2685.17|2692.51|2684.81|24
1643936290000|2022-02-04 00:58:10|2692.85|2685.15|2692.84|2685.14|2693.21|2685.51|2692.77|2685.07|30
1643936300000|2022-02-04 00:58:20|2692.93|2685.23|2692.77|2685.07|2693.2|2685.5|2692.62|2684.92|21
1643936310000|2022-02-04 00:58:30|2692.87|2685.17|2693.03|2685.33|2693.2|2685.5|2692.87|2685.17|24
1643936320000|2022-02-04 00:58:40|2693.28|2685.58|2693.35|2685.65|2693.44|2685.74|2693.27|2685.57|20
1643936330000|2022-02-04 00:58:50|2693.33|2685.63|2692.87|2685.17|2693.33|2685.63|2692.39|2684.69|33
1643936340000|2022-02-04 00:59:00|2692.91|2685.21|2693.34|2685.64|2693.34|2685.64|2692.84|2685.14|29
1643936350000|2022-02-04 00:59:10|2693.26|2685.56|2692.55|2684.85|2693.42|2685.72|2692.5|2684.8|34
1643936360000|2022-02-04 00:59:20|2692.54|2684.84|2693.54|2685.84|2693.64|2685.94|2692.54|2684.84|35
1643936370000|2022-02-04 00:59:30|2693.61|2685.91|2694.07|2686.37|2694.22|2686.52|2693.45|2685.75|35
1643936380000|2022-02-04 00:59:40|2694.27|2686.57|2694.03|2686.33|2694.27|2686.57|2693.98|2686.28|33
1643936390000|2022-02-04 00:59:50|2694|2686.3|2693.93|2686.23|2694.07|2686.37|2693.63|2685.93|37
1643936400000|2022-02-04 01:00:00|2693.89|2686.19|2689.87|2682.17|2693.89|2686.19|2689.05|2681.35|39
1643936410000|2022-02-04 01:00:10|2689.99|2682.29|2690.55|2682.85|2691.06|2683.36|2689.99|2682.29|36
1643936420000|2022-02-04 01:00:20|2690.56|2682.86|2690.19|2682.49|2690.87|2683.17|2689.92|2682.22|36
1643936430000|2022-02-04 01:00:30|2690.33|2682.63|2689.36|2681.66|2690.79|2683.09|2689.11|2681.41|39
1643936440000|2022-02-04 01:00:40|2689.37|2681.67|2688.01|2680.31|2689.55|2681.85|2687.67|2679.97|35
1643936450000|2022-02-04 01:00:50|2688.03|2680.33|2688.58|2680.88|2688.71|2681.01|2687.69|2679.99|35
1643936460000|2022-02-04 01:01:00|2688.51|2680.81|2688.6|2680.9|2688.68|2680.98|2688.25|2680.55|32
1643936470000|2022-02-04 01:01:10|2688.65|2680.95|2688.72|2681.02|2688.85|2681.15|2688.63|2680.93|19
1643936480000|2022-02-04 01:01:20|2688.68|2680.98|2688.02|2680.32|2688.72|2681.02|2688.02|2680.32|21
1643936490000|2022-02-04 01:01:30|2687.87|2680.17|2688.02|2680.32|2688.35|2680.65|2687.87|2680.17|34
1643936500000|2022-02-04 01:01:40|2688.11|2680.41|2688.15|2680.45|2688.19|2680.49|2687.78|2680.08|28
1643936510000|2022-02-04 01:01:50|2688.12|2680.42|2687.44|2679.74|2688.12|2680.42|2687.41|2679.71|18
1643936520000|2022-02-04 01:02:00|2687.48|2679.78|2687.88|2680.18|2688.23|2680.53|2687.47|2679.77|24
1643936530000|2022-02-04 01:02:10|2687.91|2680.21|2687.28|2679.58|2688.23|2680.53|2687.21|2679.51|26
1643936540000|2022-02-04 01:02:20|2687.24|2679.54|2687.93|2680.23|2687.93|2680.23|2686.93|2679.23|28
1643936550000|2022-02-04 01:02:30|2687.89|2680.19|2688.03|2680.33|2688.03|2680.33|2687.47|2679.77|28
1643936560000|2022-02-04 01:02:40|2688.05|2680.35|2686.6|2678.9|2688.05|2680.35|2686.5|2678.8|37
1643936570000|2022-02-04 01:02:50|2686.5|2678.8|2686.05|2678.35|2686.52|2678.82|2685.68|2677.98|31
1643936580000|2022-02-04 01:03:00|2685.97|2678.27|2687.96|2680.26|2688.08|2680.38|2685.97|2678.27|32
1643936590000|2022-02-04 01:03:10|2687.94|2680.24|2687.87|2680.17|2688.17|2680.47|2687.87|2680.17|17
1643936600000|2022-02-04 01:03:20|2687.86|2680.16|2687.01|2679.31|2687.86|2680.16|2686.67|2678.97|35
1643936610000|2022-02-04 01:03:30|2686.87|2679.17|2688.69|2680.99|2688.71|2681.01|2686.85|2679.15|31
1643936620000|2022-02-04 01:03:40|2688.68|2680.98|2687.95|2680.25|2688.95|2681.25|2687.95|2680.25|29
1643936630000|2022-02-04 01:03:50|2687.96|2680.26|2690.11|2682.41|2690.11|2682.41|2687.96|2680.26|33
1643936640000|2022-02-04 01:04:00|2690.21|2682.51|2689.54|2681.84|2690.52|2682.82|2688.89|2681.19|35
1643936650000|2022-02-04 01:04:10|2689.52|2681.82|2689.8|2682.1|2690.05|2682.35|2689.52|2681.82|34
1643936660000|2022-02-04 01:04:20|2689.85|2682.15|2690.39|2682.69|2690.57|2682.87|2689.79|2682.09|28
1643936670000|2022-02-04 01:04:30|2690.37|2682.67|2690.09|2682.39|2690.37|2682.67|2688.93|2681.23|39
1643936680000|2022-02-04 01:04:40|2690.15|2682.45|2690.18|2682.48|2690.53|2682.83|2689.94|2682.24|31
1643936690000|2022-02-04 01:04:50|2690.12|2682.42|2690.53|2682.83|2690.55|2682.85|2689.78|2682.08|38
1643936700000|2022-02-04 01:05:00|2690.55|2682.85|2688.89|2681.19|2690.55|2682.85|2688.89|2681.19|34
1643936710000|2022-02-04 01:05:10|2688.54|2680.84|2689.4|2681.7|2689.5|2681.8|2687.25|2679.55|39
1643936720000|2022-02-04 01:05:20|2689.51|2681.81|2688.72|2681.02|2689.52|2681.82|2688.62|2680.92|38
1643936730000|2022-02-04 01:05:30|2688.75|2681.05|2689.31|2681.61|2689.67|2681.97|2688.75|2681.05|37
1643936740000|2022-02-04 01:05:40|2689.4|2681.7|2691.47|2683.77|2691.47|2683.77|2689.35|2681.65|35
1643936750000|2022-02-04 01:05:50|2691.55|2683.85|2691.91|2684.21|2692.06|2684.36|2691|2683.3|33
1643936760000|2022-02-04 01:06:00|2691.84|2684.14|2691.78|2684.08|2692.03|2684.33|2691.69|2683.99|28
1643936770000|2022-02-04 01:06:10|2691.74|2684.04|2692.55|2684.85|2693.11|2685.41|2691.74|2684.04|30
1643936780000|2022-02-04 01:06:20|2692.59|2684.89|2691.98|2684.28|2692.59|2684.89|2691.97|2684.27|26
1643936790000|2022-02-04 01:06:30|2691.99|2684.29|2692.89|2685.19|2693.18|2685.48|2691.99|2684.29|36
1643936800000|2022-02-04 01:06:40|2692.92|2685.22|2693.29|2685.59|2693.39|2685.69|2692.83|2685.13|33
1643936810000|2022-02-04 01:06:50|2693.24|2685.54|2692.98|2685.28|2693.37|2685.67|2692.88|2685.18|25
1643936820000|2022-02-04 01:07:00|2692.97|2685.27|2692.93|2685.23|2693.28|2685.58|2692.64|2684.94|34
1643936830000|2022-02-04 01:07:10|2692.92|2685.22|2691.55|2683.85|2692.92|2685.22|2691.04|2683.34|31
1643936840000|2022-02-04 01:07:20|2691.86|2684.16|2691.11|2683.41|2691.95|2684.25|2691.11|2683.41|29
1643936850000|2022-02-04 01:07:30|2691.29|2683.59|2691.21|2683.51|2691.58|2683.88|2690.78|2683.08|31
1643936860000|2022-02-04 01:07:40|2691.14|2683.44|2691.2|2683.5|2691.4|2683.7|2691.12|2683.42|25
1643936870000|2022-02-04 01:07:50|2691.16|2683.46|2691.39|2683.69|2691.85|2684.15|2690.73|2683.03|24
1643936880000|2022-02-04 01:08:00|2691.37|2683.67|2690.86|2683.16|2691.37|2683.67|2690.23|2682.53|36
1643936890000|2022-02-04 01:08:10|2691.11|2683.41|2690.76|2683.06|2691.36|2683.66|2690.63|2682.93|28
1643936900000|2022-02-04 01:08:20|2690.94|2683.24|2692.67|2684.97|2692.71|2685.01|2690.77|2683.07|28
1643936910000|2022-02-04 01:08:30|2692.64|2684.94|2692.04|2684.34|2692.82|2685.12|2691.86|2684.16|28
1643936920000|2022-02-04 01:08:40|2691.89|2684.19|2692.61|2684.91|2693.02|2685.32|2691.88|2684.18|32
1643936930000|2022-02-04 01:08:50|2692.3|2684.6|2692.92|2685.22|2693.08|2685.38|2692.22|2684.52|30
1643936940000|2022-02-04 01:09:00|2693.02|2685.32|2692.89|2685.19|2693.17|2685.47|2692.42|2684.72|22
1643936950000|2022-02-04 01:09:10|2693.04|2685.34|2693.03|2685.33|2693.07|2685.37|2692.95|2685.25|24
1643936960000|2022-02-04 01:09:20|2693.04|2685.34|2692.89|2685.19|2693.16|2685.46|2692.57|2684.87|33
1643936970000|2022-02-04 01:09:30|2692.64|2684.94|2693.79|2686.09|2694.15|2686.45|2692.37|2684.67|35
1643936980000|2022-02-04 01:09:40|2693.75|2686.05|2693.58|2685.88|2694.03|2686.33|2693.16|2685.46|37
1643936990000|2022-02-04 01:09:50|2693.49|2685.79|2693.45|2685.75|2694.03|2686.33|2693.39|2685.69|29
1643937000000|2022-02-04 01:10:00|2693.5|2685.8|2692.12|2684.42|2693.53|2685.83|2692.12|2684.42|26
1643937010000|2022-02-04 01:10:10|2692.02|2684.32|2692.07|2684.37|2692.44|2684.74|2691.06|2683.36|35
1643937020000|2022-02-04 01:10:20|2691.43|2683.73|2689.52|2681.82|2691.99|2684.29|2689.24|2681.54|35
1643937030000|2022-02-04 01:10:30|2689.27|2681.57|2690.25|2682.55|2690.25|2682.55|2689.14|2681.44|28
1643937040000|2022-02-04 01:10:40|2689.73|2682.03|2689.77|2682.07|2690.24|2682.54|2689.62|2681.92|35
1643937050000|2022-02-04 01:10:50|2689.63|2681.93|2691.5|2683.8|2691.65|2683.95|2689.63|2681.93|30
1643937060000|2022-02-04 01:11:00|2691.48|2683.78|2691.51|2683.81|2691.79|2684.09|2691.16|2683.46|36
1643937070000|2022-02-04 01:11:10|2691.53|2683.83|2691.36|2683.66|2691.95|2684.25|2691.29|2683.59|21
1643937080000|2022-02-04 01:11:20|2691.38|2683.68|2691.79|2684.09|2692.23|2684.53|2691.2|2683.5|28
1643937090000|2022-02-04 01:11:30|2691.84|2684.14|2691.7|2684|2692.07|2684.37|2691.68|2683.98|26
1643937100000|2022-02-04 01:11:40|2691.68|2683.98|2691.54|2683.84|2692.01|2684.31|2691.53|2683.83|28
1643937110000|2022-02-04 01:11:50|2691.6|2683.9|2692.01|2684.31|2692.48|2684.78|2691.58|2683.88|27
1643937120000|2022-02-04 01:12:00|2691.87|2684.17|2690.67|2682.97|2691.97|2684.27|2690.67|2682.97|35
1643937130000|2022-02-04 01:12:10|2690.64|2682.94|2690.84|2683.14|2690.9|2683.2|2690.29|2682.59|38
1643937140000|2022-02-04 01:12:20|2690.77|2683.07|2690.75|2683.05|2691.05|2683.35|2690.74|2683.04|25
1643937150000|2022-02-04 01:12:30|2690.72|2683.02|2690.86|2683.16|2690.95|2683.25|2690.72|2683.02|27
1643937160000|2022-02-04 01:12:40|2690.85|2683.15|2691.94|2684.24|2692.9|2685.2|2690.84|2683.14|36
1643937170000|2022-02-04 01:12:50|2692|2684.3|2691.61|2683.91|2692|2684.3|2691.6|2683.9|27
1643937180000|2022-02-04 01:13:00|2691.6|2683.9|2692.51|2684.81|2692.51|2684.81|2691.6|2683.9|29
1643937190000|2022-02-04 01:13:10|2692.52|2684.82|2692.09|2684.39|2692.68|2684.98|2691.82|2684.12|27
1643937200000|2022-02-04 01:13:20|2692.13|2684.43|2691.33|2683.63|2692.13|2684.43|2691|2683.3|32
1643937210000|2022-02-04 01:13:30|2691.18|2683.48|2692.22|2684.52|2692.22|2684.52|2691.18|2683.48|24
1643937220000|2022-02-04 01:13:40|2692.14|2684.44|2691.04|2683.34|2692.86|2685.16|2691.04|2683.34|31
1643937230000|2022-02-04 01:13:50|2691.03|2683.33|2690.5|2682.8|2691.13|2683.43|2690.04|2682.34|33
1643937240000|2022-02-04 01:14:00|2690.7|2683|2690.45|2682.75|2690.78|2683.08|2690.35|2682.65|36
1643937250000|2022-02-04 01:14:10|2690.44|2682.74|2690.5|2682.8|2690.62|2682.92|2690.3|2682.6|27
1643937260000|2022-02-04 01:14:20|2690.51|2682.81|2691.43|2683.73|2691.85|2684.15|2690.11|2682.41|35
1643937270000|2022-02-04 01:14:30|2691.51|2683.81|2690.44|2682.74|2691.51|2683.81|2690.07|2682.37|35
1643937280000|2022-02-04 01:14:40|2690.53|2682.83|2690.52|2682.82|2690.67|2682.97|2690.48|2682.78|24
1643937290000|2022-02-04 01:14:50|2690.54|2682.84|2690.61|2682.91|2690.62|2682.92|2690.4|2682.7|12
1643937300000|2022-02-04 01:15:00|2690.67|2682.97|2691.5|2683.8|2691.76|2684.06|2690.61|2682.91|30
1643937310000|2022-02-04 01:15:10|2691.51|2683.81|2691.02|2683.32|2691.74|2684.04|2691.01|2683.31|34
1643937320000|2022-02-04 01:15:20|2690.98|2683.28|2691.25|2683.55|2692.01|2684.31|2690.98|2683.28|37
1643937330000|2022-02-04 01:15:30|2691.47|2683.77|2692.39|2684.69|2692.5|2684.8|2691.08|2683.38|31
1643937340000|2022-02-04 01:15:40|2692.53|2684.83|2691.89|2684.19|2692.58|2684.88|2691.78|2684.08|26
1643937350000|2022-02-04 01:15:50|2691.91|2684.21|2690.61|2682.91|2692.05|2684.35|2690.34|2682.64|34
1643937360000|2022-02-04 01:16:00|2690.52|2682.82|2691.03|2683.33|2691.32|2683.62|2690.52|2682.82|23
1643937370000|2022-02-04 01:16:10|2691.04|2683.34|2690.21|2682.51|2691.14|2683.44|2690.12|2682.42|30
1643937380000|2022-02-04 01:16:20|2690.29|2682.59|2690.48|2682.78|2690.98|2683.28|2690.17|2682.47|34
1643937390000|2022-02-04 01:16:30|2690.47|2682.77|2689.72|2682.02|2690.95|2683.25|2689.72|2682.02|29
1643937400000|2022-02-04 01:16:40|2689.73|2682.03|2689.48|2681.78|2690.1|2682.4|2689.46|2681.76|32
1643937410000|2022-02-04 01:16:50|2689.51|2681.81|2690.09|2682.39|2690.09|2682.39|2689.48|2681.78|37
1643937420000|2022-02-04 01:17:00|2690.01|2682.31|2690.07|2682.37|2690.56|2682.86|2690.01|2682.31|39
1643937430000|2022-02-04 01:17:10|2690.05|2682.35|2689.25|2681.55|2690.26|2682.56|2689.24|2681.54|33
1643937440000|2022-02-04 01:17:20|2689.18|2681.48|2689.59|2681.89|2689.64|2681.94|2688.75|2681.05|23
1643937450000|2022-02-04 01:17:30|2689.58|2681.88|2689.6|2681.9|2689.68|2681.98|2689.56|2681.86|23
1643937460000|2022-02-04 01:17:40|2689.61|2681.91|2689.75|2682.05|2689.78|2682.08|2689.52|2681.82|26
1643937470000|2022-02-04 01:17:50|2689.77|2682.07|2689.12|2681.42|2689.81|2682.11|2689.12|2681.42|31
1643937480000|2022-02-04 01:18:00|2689.14|2681.44|2690.03|2682.33|2690.14|2682.44|2689.13|2681.43|23
1643937490000|2022-02-04 01:18:10|2690.01|2682.31|2689.98|2682.28|2690.09|2682.39|2689.65|2681.95|30
1643937500000|2022-02-04 01:18:20|2689.71|2682.01|2690.39|2682.69|2690.42|2682.72|2689.7|2682|23
1643937510000|2022-02-04 01:18:30|2690.73|2683.03|2691.39|2683.69|2692.03|2684.33|2690.7|2683|34
1643937520000|2022-02-04 01:18:40|2691.57|2683.87|2690.81|2683.11|2691.64|2683.94|2690.61|2682.91|35
1643937530000|2022-02-04 01:18:50|2690.76|2683.06|2691.46|2683.76|2691.46|2683.76|2690.73|2683.03|36
1643937540000|2022-02-04 01:19:00|2691.41|2683.71|2690.74|2683.04|2691.41|2683.71|2690.03|2682.33|32
1643937550000|2022-02-04 01:19:10|2690.68|2682.98|2690.75|2683.05|2690.81|2683.11|2690.61|2682.91|26
1643937560000|2022-02-04 01:19:20|2690.8|2683.1|2690.55|2682.85|2691.13|2683.43|2690.38|2682.68|33
1643937570000|2022-02-04 01:19:30|2690.56|2682.86|2690.42|2682.72|2690.78|2683.08|2690.37|2682.67|21
1643937580000|2022-02-04 01:19:40|2690.38|2682.68|2689.74|2682.04|2690.38|2682.68|2689.38|2681.68|32
1643937590000|2022-02-04 01:19:50|2689.7|2682|2689.77|2682.07|2689.83|2682.13|2689.45|2681.75|28
1643937600000|2022-02-04 01:20:00|2689.75|2682.05|2689.72|2682.02|2689.87|2682.17|2689.46|2681.76|32
1643937610000|2022-02-04 01:20:10|2689.74|2682.04|2689.96|2682.26|2690.03|2682.33|2689.66|2681.96|24
1643937620000|2022-02-04 01:20:20|2689.93|2682.23|2690.06|2682.36|2690.11|2682.41|2689.63|2681.93|32
1643937630000|2022-02-04 01:20:30|2690.08|2682.38|2688.94|2681.24|2690.1|2682.4|2688.86|2681.16|29
1643937640000|2022-02-04 01:20:40|2689.19|2681.49|2689.23|2681.53|2689.32|2681.62|2688.99|2681.29|32
1643937650000|2022-02-04 01:20:50|2689.2|2681.5|2689.25|2681.55|2689.33|2681.63|2689.05|2681.35|29
1643937660000|2022-02-04 01:21:00|2689.23|2681.53|2688.98|2681.28|2689.23|2681.53|2688.91|2681.21|29
1643937670000|2022-02-04 01:21:10|2688.97|2681.27|2689.1|2681.4|2689.58|2681.88|2688.93|2681.23|28
1643937680000|2022-02-04 01:21:20|2689.22|2681.52|2689.05|2681.35|2689.22|2681.52|2688.98|2681.28|27
1643937690000|2022-02-04 01:21:30|2689.09|2681.39|2688.36|2680.66|2689.14|2681.44|2688.25|2680.55|33
1643937700000|2022-02-04 01:21:40|2688.34|2680.64|2689.12|2681.42|2689.89|2682.19|2688.32|2680.62|35
1643937710000|2022-02-04 01:21:50|2689.2|2681.5|2690.16|2682.46|2690.19|2682.49|2689.14|2681.44|28
1643937720000|2022-02-04 01:22:00|2690.15|2682.45|2690.13|2682.43|2690.2|2682.5|2688.75|2681.05|32
1643937730000|2022-02-04 01:22:10|2690.17|2682.47|2690.01|2682.31|2690.68|2682.98|2689.77|2682.07|32
1643937740000|2022-02-04 01:22:20|2689.91|2682.21|2689.72|2682.02|2690.64|2682.94|2689.72|2682.02|28
1643937750000|2022-02-04 01:22:30|2689.75|2682.05|2689.24|2681.54|2690.59|2682.89|2689.24|2681.54|24
1643937760000|2022-02-04 01:22:40|2689.18|2681.48|2688.84|2681.14|2689.25|2681.55|2688.64|2680.94|27
1643937770000|2022-02-04 01:22:50|2688.74|2681.04|2688.86|2681.16|2689.09|2681.39|2688.64|2680.94|26
1643937780000|2022-02-04 01:23:00|2688.78|2681.08|2688.68|2680.98|2688.8|2681.1|2688.64|2680.94|12
1643937790000|2022-02-04 01:23:10|2688.7|2681|2688.77|2681.07|2688.99|2681.29|2688.63|2680.93|23
1643937800000|2022-02-04 01:23:20|2688.79|2681.09|2687.99|2680.29|2688.8|2681.1|2687.88|2680.18|28
1643937810000|2022-02-04 01:23:30|2687.88|2680.18|2688.02|2680.32|2688.35|2680.65|2687.87|2680.17|33
1643937820000|2022-02-04 01:23:40|2688.14|2680.44|2688.06|2680.36|2688.15|2680.45|2687.77|2680.07|29
1643937830000|2022-02-04 01:23:50|2688.13|2680.43|2687.88|2680.18|2688.13|2680.43|2687.87|2680.17|6
1643937840000|2022-02-04 01:24:00|2687.87|2680.17|2687.7|2680|2687.87|2680.17|2687.34|2679.64|25
1643937850000|2022-02-04 01:24:10|2687.49|2679.79|2687.62|2679.92|2687.96|2680.26|2686.95|2679.25|27
1643937860000|2022-02-04 01:24:20|2687.6|2679.9|2687.4|2679.7|2688.46|2680.76|2687.36|2679.66|27
1643937870000|2022-02-04 01:24:30|2687.38|2679.68|2687.58|2679.88|2687.58|2679.88|2686.87|2679.17|27
1643937880000|2022-02-04 01:24:40|2687.31|2679.61|2687.71|2680.01|2687.71|2680.01|2687.25|2679.55|25
1643937890000|2022-02-04 01:24:50|2687.77|2680.07|2688.66|2680.96|2688.81|2681.11|2687.33|2679.63|28
1643937900000|2022-02-04 01:25:00|2689.52|2681.82|2689.88|2682.18|2690.28|2682.58|2689.4|2681.7|31
1643937910000|2022-02-04 01:25:10|2689.89|2682.19|2690.15|2682.45|2690.23|2682.53|2689.59|2681.89|29
1643937920000|2022-02-04 01:25:20|2690.02|2682.32|2689.52|2681.82|2690.09|2682.39|2689.46|2681.76|22
1643937930000|2022-02-04 01:25:30|2689.46|2681.76|2689.43|2681.73|2689.55|2681.85|2688.85|2681.15|24
1643937940000|2022-02-04 01:25:40|2689.46|2681.76|2690.14|2682.44|2690.14|2682.44|2689.46|2681.76|23
1643937950000|2022-02-04 01:25:50|2690.21|2682.51|2689.28|2681.58|2690.27|2682.57|2689.08|2681.38|32
1643937960000|2022-02-04 01:26:00|2689.27|2681.57|2689.67|2681.97|2690.07|2682.37|2689.27|2681.57|34
1643937970000|2022-02-04 01:26:10|2689.65|2681.95|2689.82|2682.12|2689.87|2682.17|2688.2|2680.5|32
1643937980000|2022-02-04 01:26:20|2689.8|2682.1|2689.94|2682.24|2689.94|2682.24|2689.8|2682.1|14
1643937990000|2022-02-04 01:26:30|2689.91|2682.21|2689.72|2682.02|2689.91|2682.21|2689.71|2682.01|27
1643938000000|2022-02-04 01:26:40|2689.69|2681.99|2689.75|2682.05|2689.77|2682.07|2689.67|2681.97|18
1643938010000|2022-02-04 01:26:50|2689.72|2682.02|2689.74|2682.04|2689.78|2682.08|2689.62|2681.92|10
1643938020000|2022-02-04 01:27:00|2689.75|2682.05|2689.81|2682.11|2690.03|2682.33|2689.72|2682.02|19
1643938030000|2022-02-04 01:27:10|2689.78|2682.08|2690.2|2682.5|2690.46|2682.76|2689.76|2682.06|15
1643938040000|2022-02-04 01:27:20|2690.07|2682.37|2690.1|2682.4|2690.25|2682.55|2689.99|2682.29|18
1643938050000|2022-02-04 01:27:30|2690.15|2682.45|2689.44|2681.74|2690.15|2682.45|2688.71|2681.01|30
1643938060000|2022-02-04 01:27:40|2689.42|2681.72|2689.41|2681.71|2689.56|2681.86|2689.33|2681.63|26
1643938070000|2022-02-04 01:27:50|2689.43|2681.73|2689.44|2681.74|2689.6|2681.9|2689.35|2681.65|20
1643938080000|2022-02-04 01:28:00|2689.47|2681.77|2689.61|2681.91|2689.87|2682.17|2689.4|2681.7|32
1643938090000|2022-02-04 01:28:10|2689.27|2681.57|2690.1|2682.4|2690.46|2682.76|2689.27|2681.57|25
1643938100000|2022-02-04 01:28:20|2690.11|2682.41|2688.44|2680.74|2690.26|2682.56|2688.42|2680.72|26
1643938110000|2022-02-04 01:28:30|2688.46|2680.76|2688.34|2680.64|2688.65|2680.95|2688.34|2680.64|21
1643938120000|2022-02-04 01:28:40|2688.35|2680.65|2689.23|2681.53|2689.27|2681.57|2688.35|2680.65|22
1643938130000|2022-02-04 01:28:50|2689.24|2681.54|2688.88|2681.18|2689.28|2681.58|2688.32|2680.62|32
1643938140000|2022-02-04 01:29:00|2688.92|2681.22|2689.12|2681.42|2689.2|2681.5|2688.9|2681.2|25
1643938150000|2022-02-04 01:29:10|2689.09|2681.39|2689.22|2681.52|2689.27|2681.57|2689.03|2681.33|34
1643938160000|2022-02-04 01:29:20|2689.26|2681.56|2689.84|2682.14|2690.11|2682.41|2689.07|2681.37|38
1643938170000|2022-02-04 01:29:30|2689.92|2682.22|2689.06|2681.36|2689.96|2682.26|2689.06|2681.36|28
1643938180000|2022-02-04 01:29:40|2689.1|2681.4|2689.99|2682.29|2690.28|2682.58|2688.94|2681.24|33
1643938190000|2022-02-04 01:29:50|2689.97|2682.27|2689.62|2681.92|2690.02|2682.32|2689.53|2681.83|30
1643938200000|2022-02-04 01:30:00|2689.68|2681.98|2689.05|2681.35|2689.78|2682.08|2689.05|2681.35|26
1643938210000|2022-02-04 01:30:10|2688.87|2681.17|2688.81|2681.11|2688.87|2681.17|2688.71|2681.01|25
1643938220000|2022-02-04 01:30:20|2688.77|2681.07|2688.86|2681.16|2689.05|2681.35|2688.77|2681.07|26
1643938230000|2022-02-04 01:30:30|2688.87|2681.17|2688.9|2681.2|2689.19|2681.49|2688.86|2681.16|28
1643938240000|2022-02-04 01:30:40|2688.94|2681.24|2688.93|2681.23|2688.99|2681.29|2688.8|2681.1|30
1643938250000|2022-02-04 01:30:50|2688.92|2681.22|2688.9|2681.2|2688.93|2681.23|2688.83|2681.13|28
1643938260000|2022-02-04 01:31:00|2688.86|2681.16|2688.82|2681.12|2688.87|2681.17|2688.31|2680.61|29
1643938270000|2022-02-04 01:31:10|2688.85|2681.15|2689.49|2681.79|2689.81|2682.11|2688.77|2681.07|33
1643938280000|2022-02-04 01:31:20|2689.64|2681.94|2688.76|2681.06|2689.76|2682.06|2688.68|2680.98|33
1643938290000|2022-02-04 01:31:30|2688.99|2681.29|2689.03|2681.33|2689.15|2681.45|2688.76|2681.06|28
1643938300000|2022-02-04 01:31:40|2688.79|2681.09|2688.67|2680.97|2688.85|2681.15|2688.5|2680.8|32
1643938310000|2022-02-04 01:31:50|2688.71|2681.01|2689.08|2681.38|2689.08|2681.38|2688.49|2680.79|22
1643938320000|2022-02-04 01:32:00|2688.98|2681.28|2688.55|2680.85|2689.09|2681.39|2688.53|2680.83|28
1643938330000|2022-02-04 01:32:10|2688.54|2680.84|2688.43|2680.73|2688.6|2680.9|2688.43|2680.73|19
1643938340000|2022-02-04 01:32:20|2688.45|2680.75|2687.71|2680.01|2688.45|2680.75|2687.7|2680|29
1643938350000|2022-02-04 01:32:30|2687.84|2680.14|2688.78|2681.08|2688.96|2681.26|2687.84|2680.14|30
1643938360000|2022-02-04 01:32:40|2688.77|2681.07|2687.98|2680.28|2688.77|2681.07|2687.93|2680.23|32
1643938370000|2022-02-04 01:32:50|2687.88|2680.18|2688.2|2680.5|2688.53|2680.83|2687.84|2680.14|32
1643938380000|2022-02-04 01:33:00|2688.17|2680.47|2688.29|2680.59|2688.54|2680.84|2688.1|2680.4|32
1643938390000|2022-02-04 01:33:10|2688.28|2680.58|2688.83|2681.13|2688.85|2681.15|2688.28|2680.58|28
1643938400000|2022-02-04 01:33:20|2688.78|2681.08|2688.77|2681.07|2688.78|2681.08|2688.59|2680.89|25
1643938410000|2022-02-04 01:33:30|2688.78|2681.08|2688.59|2680.89|2688.81|2681.11|2688.43|2680.73|34
1643938420000|2022-02-04 01:33:40|2688.68|2680.98|2688.27|2680.57|2688.88|2681.18|2687.84|2680.14|29
1643938430000|2022-02-04 01:33:50|2688.28|2680.58|2688.48|2680.78|2688.53|2680.83|2688.28|2680.58|22
1643938440000|2022-02-04 01:34:00|2688.52|2680.82|2688.53|2680.83|2688.56|2680.86|2688.49|2680.79|18
1643938450000|2022-02-04 01:34:10|2688.54|2680.84|2688.19|2680.49|2688.54|2680.84|2688.1|2680.4|14
1643938460000|2022-02-04 01:34:20|2688.18|2680.48|2688.14|2680.44|2688.37|2680.67|2688.14|2680.44|21
1643938470000|2022-02-04 01:34:30|2688.15|2680.45|2688.32|2680.62|2688.64|2680.94|2688.15|2680.45|25
1643938480000|2022-02-04 01:34:40|2688.3|2680.6|2685.59|2677.89|2688.4|2680.7|2685.55|2677.85|39
1643938490000|2022-02-04 01:34:50|2685.61|2677.91|2685.97|2678.27|2686.1|2678.4|2685.52|2677.82|31
1643938500000|2022-02-04 01:35:00|2686.07|2678.37|2685.89|2678.19|2686.16|2678.46|2685.74|2678.04|30
1643938510000|2022-02-04 01:35:10|2685.88|2678.18|2685.69|2677.99|2685.88|2678.18|2685.31|2677.61|31
1643938520000|2022-02-04 01:35:20|2685.74|2678.04|2685.5|2677.8|2686.13|2678.43|2685.4|2677.7|35
1643938530000|2022-02-04 01:35:30|2685.45|2677.75|2684.91|2677.21|2685.59|2677.89|2684.71|2677.01|36
1643938540000|2022-02-04 01:35:40|2684.92|2677.22|2684.47|2676.77|2685.1|2677.4|2684.35|2676.65|36
1643938550000|2022-02-04 01:35:50|2684.54|2676.84|2684.76|2677.06|2685.03|2677.33|2684.43|2676.73|34
1643938560000|2022-02-04 01:36:00|2684.53|2676.83|2683.46|2675.76|2684.56|2676.86|2683.31|2675.61|34
1643938570000|2022-02-04 01:36:10|2683.57|2675.87|2682.2|2674.5|2683.64|2675.94|2681.8|2674.1|38
1643938580000|2022-02-04 01:36:20|2682.16|2674.46|2681.84|2674.14|2682.56|2674.86|2681.76|2674.06|37
1643938590000|2022-02-04 01:36:30|2682.09|2674.39|2682.42|2674.72|2682.72|2675.02|2682.09|2674.39|33
1643938600000|2022-02-04 01:36:40|2682.34|2674.64|2682.39|2674.69|2682.52|2674.82|2682.27|2674.57|23
1643938610000|2022-02-04 01:36:50|2682.09|2674.39|2680.91|2673.21|2682.48|2674.78|2680.91|2673.21|34
1643938620000|2022-02-04 01:37:00|2680.37|2672.67|2680.71|2673.01|2681.18|2673.48|2680.18|2672.48|37
1643938630000|2022-02-04 01:37:10|2680.74|2673.04|2681.32|2673.62|2681.43|2673.73|2680.49|2672.79|34
1643938640000|2022-02-04 01:37:20|2681.4|2673.7|2681.14|2673.44|2681.44|2673.74|2680.98|2673.28|26
1643938650000|2022-02-04 01:37:30|2681.18|2673.48|2680.52|2672.82|2681.27|2673.57|2680.52|2672.82|27
1643938660000|2022-02-04 01:37:40|2680.5|2672.8|2679.69|2671.99|2680.94|2673.24|2679.49|2671.79|31
1643938670000|2022-02-04 01:37:50|2679.76|2672.06|2678.62|2670.92|2679.76|2672.06|2678.62|2670.92|30
1643938680000|2022-02-04 01:38:00|2678.71|2671.01|2679.59|2671.89|2679.77|2672.07|2678.25|2670.55|31
1643938690000|2022-02-04 01:38:10|2679.61|2671.91|2679.26|2671.56|2679.81|2672.11|2679.21|2671.51|35
1643938700000|2022-02-04 01:38:20|2679.21|2671.51|2679.15|2671.45|2679.55|2671.85|2679|2671.3|30
1643938710000|2022-02-04 01:38:30|2679.08|2671.38|2679.26|2671.56|2679.87|2672.17|2678.98|2671.28|36
1643938720000|2022-02-04 01:38:40|2679.27|2671.57|2679.11|2671.41|2679.78|2672.08|2679.1|2671.4|33
1643938730000|2022-02-04 01:38:50|2679.69|2671.99|2679.75|2672.05|2679.76|2672.06|2679.15|2671.45|35
1643938740000|2022-02-04 01:39:00|2679.76|2672.06|2679.05|2671.35|2679.84|2672.14|2678.86|2671.16|31
1643938750000|2022-02-04 01:39:10|2679.52|2671.82|2679.82|2672.12|2679.83|2672.13|2678.98|2671.28|26
1643938760000|2022-02-04 01:39:20|2679.86|2672.16|2680.1|2672.4|2680.17|2672.47|2679.42|2671.72|28
1643938770000|2022-02-04 01:39:30|2680.14|2672.44|2681.49|2673.79|2681.49|2673.79|2680.14|2672.44|34
1643938780000|2022-02-04 01:39:40|2681.27|2673.57|2681.02|2673.32|2681.49|2673.79|2680.73|2673.03|36
1643938790000|2022-02-04 01:39:50|2680.96|2673.26|2681.5|2673.8|2681.5|2673.8|2680.69|2672.99|32
1643938800000|2022-02-04 01:40:00|2681.4|2673.7|2679.93|2672.23|2681.54|2673.84|2679.71|2672.01|25
1643938810000|2022-02-04 01:40:10|2679.92|2672.22|2679.91|2672.21|2680.25|2672.55|2679.29|2671.59|31
1643938820000|2022-02-04 01:40:20|2679.87|2672.17|2679.9|2672.2|2680.11|2672.41|2679.85|2672.15|28
1643938830000|2022-02-04 01:40:30|2679.88|2672.18|2679.87|2672.17|2679.91|2672.21|2679.77|2672.07|17
1643938840000|2022-02-04 01:40:40|2679.85|2672.15|2679.39|2671.69|2679.85|2672.15|2679.39|2671.69|22
1643938850000|2022-02-04 01:40:50|2679.46|2671.76|2678.98|2671.28|2679.57|2671.87|2678.8|2671.1|24
1643938860000|2022-02-04 01:41:00|2678.91|2671.21|2679.75|2672.05|2680.03|2672.33|2678.85|2671.15|25
1643938870000|2022-02-04 01:41:10|2679.92|2672.22|2680.21|2672.51|2680.24|2672.54|2679.55|2671.85|30
1643938880000|2022-02-04 01:41:20|2680.13|2672.43|2680.47|2672.77|2680.47|2672.77|2680.09|2672.39|26
1643938890000|2022-02-04 01:41:30|2680.46|2672.76|2680.31|2672.61|2680.47|2672.77|2680.28|2672.58|18
1643938900000|2022-02-04 01:41:40|2680.32|2672.62|2680.45|2672.75|2680.73|2673.03|2680.22|2672.52|30
1643938910000|2022-02-04 01:41:50|2680.74|2673.04|2680.95|2673.25|2680.98|2673.28|2680.4|2672.7|32
1643938920000|2022-02-04 01:42:00|2680.96|2673.26|2679.87|2672.17|2681.04|2673.34|2679.86|2672.16|30
1643938930000|2022-02-04 01:42:10|2679.86|2672.16|2680.73|2673.03|2680.75|2673.05|2679.86|2672.16|24
1643938940000|2022-02-04 01:42:20|2680.75|2673.05|2680|2672.3|2680.84|2673.14|2679.98|2672.28|27
1643938950000|2022-02-04 01:42:30|2680.53|2672.83|2680.58|2672.88|2680.71|2673.01|2679.99|2672.29|25
1643938960000|2022-02-04 01:42:40|2680.59|2672.89|2680.7|2673|2680.71|2673.01|2680.53|2672.83|20
1643938970000|2022-02-04 01:42:50|2680.65|2672.95|2680.71|2673.01|2680.76|2673.06|2680.57|2672.87|23
1643938980000|2022-02-04 01:43:00|2680.72|2673.02|2680.68|2672.98|2680.8|2673.1|2680.65|2672.95|19
1643938990000|2022-02-04 01:43:10|2680.69|2672.99|2680.67|2672.97|2680.69|2672.99|2680.53|2672.83|14
1643939000000|2022-02-04 01:43:20|2680.71|2673.01|2681.21|2673.51|2681.64|2673.94|2680.03|2672.33|30
1643939010000|2022-02-04 01:43:30|2681.35|2673.65|2683.65|2675.95|2684.1|2676.4|2681.35|2673.65|28
1643939020000|2022-02-04 01:43:40|2683.67|2675.97|2683.59|2675.89|2684|2676.3|2682.9|2675.2|30
1643939030000|2022-02-04 01:43:50|2683.69|2675.99|2682.97|2675.27|2683.69|2675.99|2682.63|2674.93|27
1643939040000|2022-02-04 01:44:00|2683.12|2675.42|2683.23|2675.53|2683.81|2676.11|2682.8|2675.1|34
1643939050000|2022-02-04 01:44:10|2683.64|2675.94|2683.45|2675.75|2683.7|2676|2683.04|2675.34|28
1643939060000|2022-02-04 01:44:20|2683.4|2675.7|2682.98|2675.28|2683.45|2675.75|2682.63|2674.93|30
1643939070000|2022-02-04 01:44:30|2682.96|2675.26|2682.54|2674.84|2683.11|2675.41|2682.47|2674.77|33
1643939080000|2022-02-04 01:44:40|2682.52|2674.82|2681.38|2673.68|2682.92|2675.22|2681.38|2673.68|31
1643939090000|2022-02-04 01:44:50|2681.55|2673.85|2681.15|2673.45|2682.02|2674.32|2681.15|2673.45|24
1643939100000|2022-02-04 01:45:00|2681.48|2673.78|2681.19|2673.49|2681.77|2674.07|2681.02|2673.32|27
1643939110000|2022-02-04 01:45:10|2681.15|2673.45|2682.19|2674.49|2682.58|2674.88|2681.15|2673.45|38
1643939120000|2022-02-04 01:45:20|2682.66|2674.96|2682.13|2674.43|2682.71|2675.01|2681.8|2674.1|35
1643939130000|2022-02-04 01:45:30|2682.56|2674.86|2682.47|2674.77|2682.9|2675.2|2682.14|2674.44|23
1643939140000|2022-02-04 01:45:40|2682.45|2674.75|2682.69|2674.99|2682.81|2675.11|2681.83|2674.13|33
1643939150000|2022-02-04 01:45:50|2682.63|2674.93|2682.92|2675.22|2683.03|2675.33|2682.61|2674.91|31
1643939160000|2022-02-04 01:46:00|2682.93|2675.23|2682.97|2675.27|2683.07|2675.37|2682.86|2675.16|22
1643939170000|2022-02-04 01:46:10|2683|2675.3|2682.99|2675.29|2683.01|2675.31|2682.91|2675.21|26
1643939180000|2022-02-04 01:46:20|2683|2675.3|2682.77|2675.07|2683.02|2675.32|2682.77|2675.07|29
1643939190000|2022-02-04 01:46:30|2682.7|2675|2682.37|2674.67|2682.83|2675.13|2681.54|2673.84|27
1643939200000|2022-02-04 01:46:40|2682.42|2674.72|2682.34|2674.64|2682.44|2674.74|2681.79|2674.09|22
1643939210000|2022-02-04 01:46:50|2682.31|2674.61|2682.32|2674.62|2682.32|2674.62|2681.93|2674.23|16
1643939220000|2022-02-04 01:47:00|2682.35|2674.65|2678.44|2670.74|2682.38|2674.68|2678.23|2670.53|37
1643939230000|2022-02-04 01:47:10|2678.47|2670.77|2677.81|2670.11|2679.02|2671.32|2677.81|2670.11|31
1643939240000|2022-02-04 01:47:20|2677.74|2670.04|2677.73|2670.03|2678.37|2670.67|2677.39|2669.69|23
1643939250000|2022-02-04 01:47:30|2677.91|2670.21|2678.17|2670.47|2678.17|2670.47|2677.59|2669.89|24
1643939260000|2022-02-04 01:47:40|2678.16|2670.46|2677.98|2670.28|2678.16|2670.46|2677.98|2670.28|24
1643939270000|2022-02-04 01:47:50|2677.69|2669.99|2677.55|2669.85|2678.48|2670.78|2677.47|2669.77|37
1643939280000|2022-02-04 01:48:00|2677.57|2669.87|2677.53|2669.83|2677.79|2670.09|2677.46|2669.76|17
1643939290000|2022-02-04 01:48:10|2677.48|2669.78|2677.64|2669.94|2677.79|2670.09|2677.37|2669.67|22
1643939300000|2022-02-04 01:48:20|2677.62|2669.92|2677.65|2669.95|2677.7|2670|2677.3|2669.6|20
1643939310000|2022-02-04 01:48:30|2677.7|2670|2677.72|2670.02|2677.83|2670.13|2677.43|2669.73|9
1643939320000|2022-02-04 01:48:40|2677.83|2670.13|2677.94|2670.24|2678.46|2670.76|2677.5|2669.8|26
1643939330000|2022-02-04 01:48:50|2677.85|2670.15|2678.03|2670.33|2678.28|2670.58|2677.46|2669.76|23
1643939340000|2022-02-04 01:49:00|2678.23|2670.53|2678.29|2670.59|2678.76|2671.06|2677.29|2669.59|35
1643939350000|2022-02-04 01:49:10|2678.28|2670.58|2678.07|2670.37|2678.8|2671.1|2678.03|2670.33|33
1643939360000|2022-02-04 01:49:20|2678.08|2670.38|2679.13|2671.43|2679.24|2671.54|2678.07|2670.37|33
1643939370000|2022-02-04 01:49:30|2678.72|2671.02|2678.71|2671.01|2679.15|2671.45|2678.6|2670.9|34
1643939380000|2022-02-04 01:49:40|2678.67|2670.97|2680.49|2672.79|2680.64|2672.94|2678.67|2670.97|13
1643939390000|2022-02-04 01:49:50|2680.64|2672.94|2680.64|2672.94|2680.85|2673.15|2680.04|2672.34|31
1643939400000|2022-02-04 01:50:00|2680.62|2672.92|2683.31|2675.61|2683.31|2675.61|2680.34|2672.64|33
1643939410000|2022-02-04 01:50:10|2683.21|2675.51|2682.44|2674.74|2683.21|2675.51|2681.88|2674.18|29
1643939420000|2022-02-04 01:50:20|2682.35|2674.65|2682.68|2674.98|2682.73|2675.03|2682.35|2674.65|28
1643939430000|2022-02-04 01:50:30|2682.67|2674.97|2682.68|2674.98|2682.72|2675.02|2682.59|2674.89|14
1643939440000|2022-02-04 01:50:40|2682.67|2674.97|2683.82|2676.12|2683.84|2676.14|2682.67|2674.97|24
1643939450000|2022-02-04 01:50:50|2683.75|2676.05|2682.91|2675.21|2683.85|2676.15|2682.76|2675.06|25
1643939460000|2022-02-04 01:51:00|2682.92|2675.22|2683.52|2675.82|2683.57|2675.87|2682.92|2675.22|25
1643939470000|2022-02-04 01:51:10|2683.6|2675.9|2683.49|2675.79|2684.08|2676.38|2683.49|2675.79|31
1643939480000|2022-02-04 01:51:20|2683.48|2675.78|2683.89|2676.19|2683.91|2676.21|2683.41|2675.71|36
1643939490000|2022-02-04 01:51:30|2683.92|2676.22|2685.57|2677.87|2686.4|2678.7|2683.87|2676.17|35
1643939500000|2022-02-04 01:51:40|2685.56|2677.86|2685.89|2678.19|2686.53|2678.83|2685.44|2677.74|39
1643939510000|2022-02-04 01:51:50|2685.87|2678.17|2685.15|2677.45|2685.91|2678.21|2685.14|2677.44|32
1643939520000|2022-02-04 01:52:00|2685.11|2677.41|2684.83|2677.13|2685.41|2677.71|2684.49|2676.79|27
1643939560000|2022-02-04 01:52:40|2685.57|2677.87|2685.49|2677.79|2685.57|2677.87|2685.49|2677.79|3
1643939570000|2022-02-04 01:52:50|2685.47|2677.77|2685.29|2677.59|2685.47|2677.77|2685.27|2677.57|7
1643939640000|2022-02-04 01:54:00|2686.08|2678.38|2686.08|2678.38|2686.08|2678.38|2686.08|2678.38|1
1643939650000|2022-02-04 01:54:10|2685.6|2677.9|2685.75|2678.05|2685.75|2678.05|2685.6|2677.9|10
1643939660000|2022-02-04 01:54:20|2685.93|2678.23|2685.95|2678.25|2686.4|2678.7|2685.93|2678.23|9
1643939670000|2022-02-04 01:54:30|2685.9|2678.2|2685.08|2677.38|2685.9|2678.2|2685.08|2677.38|13
1643939720000|2022-02-04 01:55:20|2684.58|2676.88|2684.75|2677.05|2684.75|2677.05|2684.58|2676.88|7
1643939730000|2022-02-04 01:55:30|2684.73|2677.03|2684.23|2676.53|2684.73|2677.03|2684.23|2676.53|3
1643939740000|2022-02-04 01:55:40|2684.18|2676.48|2684.53|2676.83|2684.95|2677.25|2684.15|2676.45|13
1643939750000|2022-02-04 01:55:50|2684.45|2676.75|2684.28|2676.58|2684.45|2676.75|2684.28|2676.58|5
1643939760000|2022-02-04 01:56:00|2684.93|2677.23|2684.85|2677.15|2684.95|2677.25|2684.85|2677.15|4
1643939820000|2022-02-04 01:57:00|2685.2|2677.5|2685.6|2677.9|2685.83|2678.13|2685.2|2677.5|5
1643939830000|2022-02-04 01:57:10|2686.61|2678.91|2687.63|2679.93|2688.64|2680.94|2686.53|2678.83|30
1643939840000|2022-02-04 01:57:20|2687.72|2680.02|2686.71|2679.01|2687.72|2680.02|2686.22|2678.52|34
1643939850000|2022-02-04 01:57:30|2686.68|2678.98|2686.59|2678.89|2686.82|2679.12|2686.48|2678.78|27
1643939860000|2022-02-04 01:57:40|2686.58|2678.88|2686.5|2678.8|2686.81|2679.11|2686.5|2678.8|14
1643939870000|2022-02-04 01:57:50|2686.59|2678.89|2686.56|2678.86|2686.83|2679.13|2686.54|2678.84|21
1643939880000|2022-02-04 01:58:00|2686.57|2678.87|2686.04|2678.34|2686.67|2678.97|2686.04|2678.34|22
1643939890000|2022-02-04 01:58:10|2686.05|2678.35|2684.13|2676.43|2686.18|2678.48|2683.86|2676.16|24
1643939900000|2022-02-04 01:58:20|2684.28|2676.58|2683.54|2675.84|2684.37|2676.67|2683.5|2675.8|30
1643939910000|2022-02-04 01:58:30|2683.53|2675.83|2683.86|2676.16|2683.98|2676.28|2683.53|2675.83|19
1643939920000|2022-02-04 01:58:40|2683.85|2676.15|2684.18|2676.48|2684.55|2676.85|2683.85|2676.15|22
1643939930000|2022-02-04 01:58:50|2684.22|2676.52|2684.23|2676.53|2684.24|2676.54|2683.88|2676.18|27
1643939940000|2022-02-04 01:59:00|2684.22|2676.52|2684.19|2676.49|2684.61|2676.91|2683.96|2676.26|28
1643939950000|2022-02-04 01:59:10|2684.23|2676.53|2684.26|2676.56|2684.36|2676.66|2684.23|2676.53|19
1643939960000|2022-02-04 01:59:20|2684.25|2676.55|2684.09|2676.39|2684.32|2676.62|2683.95|2676.25|16
1643939970000|2022-02-04 01:59:30|2683.97|2676.27|2683.96|2676.26|2684.05|2676.35|2683.95|2676.25|7
1643939980000|2022-02-04 01:59:40|2684.06|2676.36|2683.99|2676.29|2684.06|2676.36|2683.93|2676.23|14
1643939990000|2022-02-04 01:59:50|2683.94|2676.24|2684.43|2676.73|2684.71|2677.01|2683.93|2676.23|15
1643940000000|2022-02-04 02:00:00|2684.45|2676.75|2685.06|2677.36|2685.98|2678.28|2684.25|2676.55|32
1643940010000|2022-02-04 02:00:10|2685.11|2677.41|2685.63|2677.93|2685.63|2677.93|2684.24|2676.54|30
1643940020000|2022-02-04 02:00:20|2685.61|2677.91|2685.13|2677.43|2685.67|2677.97|2685.11|2677.41|32
1643940030000|2022-02-04 02:00:30|2685.04|2677.34|2685.85|2678.15|2685.9|2678.2|2685.04|2677.34|26
1643940040000|2022-02-04 02:00:40|2685.82|2678.12|2686.23|2678.53|2686.24|2678.54|2685.69|2677.99|27
1643940050000|2022-02-04 02:00:50|2686.27|2678.57|2686.46|2678.76|2686.47|2678.77|2686.1|2678.4|27
1643940060000|2022-02-04 02:01:00|2686.45|2678.75|2686.52|2678.82|2686.58|2678.88|2686.39|2678.69|26
1643940070000|2022-02-04 02:01:10|2686.54|2678.84|2685.72|2678.02|2686.54|2678.84|2685.45|2677.75|21
1643940080000|2022-02-04 02:01:20|2685.7|2678|2685.48|2677.78|2686.06|2678.36|2685.46|2677.76|17
1643940090000|2022-02-04 02:01:30|2685.53|2677.83|2685.34|2677.64|2685.97|2678.27|2685.24|2677.54|21
1643940100000|2022-02-04 02:01:40|2685.3|2677.6|2685.4|2677.7|2685.72|2678.02|2685.23|2677.53|25
1643940110000|2022-02-04 02:01:50|2685.39|2677.69|2684.47|2676.77|2685.39|2677.69|2684.13|2676.43|27
1643940120000|2022-02-04 02:02:00|2684.48|2676.78|2684.64|2676.94|2685.4|2677.7|2684.13|2676.43|30
1643940130000|2022-02-04 02:02:10|2684.53|2676.83|2685.74|2678.04|2685.81|2678.11|2684.53|2676.83|33
1643940140000|2022-02-04 02:02:20|2685.72|2678.02|2685.61|2677.91|2685.97|2678.27|2685.33|2677.63|31
1643940150000|2022-02-04 02:02:30|2685.89|2678.19|2684.7|2677|2685.89|2678.19|2684.53|2676.83|29
1643940160000|2022-02-04 02:02:40|2684.68|2676.98|2685.33|2677.63|2685.48|2677.78|2684.66|2676.96|27
1643940170000|2022-02-04 02:02:50|2685.18|2677.48|2683.94|2676.24|2685.18|2677.48|2683.93|2676.23|29
1643940180000|2022-02-04 02:03:00|2683.98|2676.28|2682.92|2675.22|2684.38|2676.68|2682.9|2675.2|31
1643940190000|2022-02-04 02:03:10|2682.9|2675.2|2682.99|2675.29|2683.15|2675.45|2682.86|2675.16|22
1643940200000|2022-02-04 02:03:20|2683|2675.3|2683.93|2676.23|2683.93|2676.23|2682.93|2675.23|24
1643940210000|2022-02-04 02:03:30|2683.95|2676.25|2684|2676.3|2684.42|2676.72|2683.65|2675.95|32
1643940220000|2022-02-04 02:03:40|2684.01|2676.31|2683.59|2675.89|2684.39|2676.69|2683.59|2675.89|32
1643940230000|2022-02-04 02:03:50|2683.63|2675.93|2682.42|2674.72|2683.67|2675.97|2682.24|2674.54|30
1643940240000|2022-02-04 02:04:00|2682.34|2674.64|2681.87|2674.17|2682.34|2674.64|2681.68|2673.98|31
1643940250000|2022-02-04 02:04:10|2681.9|2674.2|2680.93|2673.23|2681.97|2674.27|2680.78|2673.08|34
1643940260000|2022-02-04 02:04:20|2680.96|2673.26|2682.01|2674.31|2682.09|2674.39|2680.96|2673.26|33
1643940270000|2022-02-04 02:04:30|2682.02|2674.32|2682.2|2674.5|2682.95|2675.25|2681.75|2674.05|36
1643940280000|2022-02-04 02:04:40|2682.22|2674.52|2682.55|2674.85|2682.64|2674.94|2681.79|2674.09|31
1643940290000|2022-02-04 02:04:50|2682.56|2674.86|2681.82|2674.12|2682.81|2675.11|2681.72|2674.02|33
1643940300000|2022-02-04 02:05:00|2681.84|2674.14|2682.67|2674.97|2682.83|2675.13|2681.84|2674.14|35
1643940310000|2022-02-04 02:05:10|2682.65|2674.95|2682.79|2675.09|2683.18|2675.48|2682.65|2674.95|34
1643940320000|2022-02-04 02:05:20|2682.76|2675.06|2683.13|2675.43|2683.27|2675.57|2682.3|2674.6|26
1643940330000|2022-02-04 02:05:30|2683.06|2675.36|2683.23|2675.53|2683.24|2675.54|2682.84|2675.14|23
1643940340000|2022-02-04 02:05:40|2683.34|2675.64|2684.29|2676.59|2684.31|2676.61|2683.07|2675.37|36
1643940350000|2022-02-04 02:05:50|2684.01|2676.31|2683.79|2676.09|2684.01|2676.31|2683.38|2675.68|36
1643940360000|2022-02-04 02:06:00|2684.02|2676.32|2685.04|2677.34|2685.18|2677.48|2683.94|2676.24|37
1643940370000|2022-02-04 02:06:10|2685.25|2677.55|2685.24|2677.54|2685.51|2677.81|2685.14|2677.44|25
1643940380000|2022-02-04 02:06:20|2685.17|2677.47|2685.06|2677.36|2685.17|2677.47|2684.75|2677.05|26
1643940390000|2022-02-04 02:06:30|2684.98|2677.28|2684.72|2677.02|2685.33|2677.63|2684.5|2676.8|35
1643940400000|2022-02-04 02:06:40|2684.71|2677.01|2684.72|2677.02|2685.03|2677.33|2684.59|2676.89|22
1643940410000|2022-02-04 02:06:50|2685.03|2677.33|2685.33|2677.63|2685.52|2677.82|2684.73|2677.03|32
1643940420000|2022-02-04 02:07:00|2685.35|2677.65|2685.59|2677.89|2685.87|2678.17|2685.35|2677.65|33
1643940430000|2022-02-04 02:07:10|2685.46|2677.76|2685.47|2677.77|2685.59|2677.89|2684.8|2677.1|29
1643940440000|2022-02-04 02:07:20|2685.48|2677.78|2685.72|2678.02|2685.72|2678.02|2685.36|2677.66|25
1643940450000|2022-02-04 02:07:30|2685.66|2677.96|2685.4|2677.7|2685.66|2677.96|2684.62|2676.92|27
1643940460000|2022-02-04 02:07:40|2685.39|2677.69|2685.15|2677.45|2685.44|2677.74|2684.71|2677.01|34
1643940470000|2022-02-04 02:07:50|2684.99|2677.29|2684.29|2676.59|2685.18|2677.48|2684.29|2676.59|36
1643940480000|2022-02-04 02:08:00|2684.28|2676.58|2684.33|2676.63|2684.38|2676.68|2684.22|2676.52|19
1643940490000|2022-02-04 02:08:10|2684.32|2676.62|2684.34|2676.64|2684.55|2676.85|2683.43|2675.73|36
1643940500000|2022-02-04 02:08:20|2684.27|2676.57|2683.43|2675.73|2684.32|2676.62|2683.36|2675.66|26
1643940510000|2022-02-04 02:08:30|2683.47|2675.77|2683.76|2676.06|2683.76|2676.06|2683.44|2675.74|33
1643940520000|2022-02-04 02:08:40|2683.75|2676.05|2683.65|2675.95|2683.75|2676.05|2683.56|2675.86|25
1643940530000|2022-02-04 02:08:50|2683.68|2675.98|2683.63|2675.93|2683.68|2675.98|2683.31|2675.61|31
1643940540000|2022-02-04 02:09:00|2683.6|2675.9|2683.51|2675.81|2683.64|2675.94|2683.45|2675.75|31
1643940550000|2022-02-04 02:09:10|2683.52|2675.82|2683.51|2675.81|2683.67|2675.97|2683.45|2675.75|26
1643940560000|2022-02-04 02:09:20|2683.42|2675.72|2683.01|2675.31|2683.71|2676.01|2682.96|2675.26|33
1643940570000|2022-02-04 02:09:30|2683.02|2675.32|2683.09|2675.39|2683.22|2675.52|2682.82|2675.12|28
1643940580000|2022-02-04 02:09:40|2683.11|2675.41|2683.15|2675.45|2683.28|2675.58|2683.06|2675.36|27
1643940590000|2022-02-04 02:09:50|2683.24|2675.54|2683.07|2675.37|2683.26|2675.56|2682.99|2675.29|22
1643940600000|2022-02-04 02:10:00|2683.1|2675.4|2682.8|2675.1|2683.11|2675.41|2682.76|2675.06|21
1643940610000|2022-02-04 02:10:10|2682.83|2675.13|2682.91|2675.21|2682.91|2675.21|2682.06|2674.36|31
1643940620000|2022-02-04 02:10:20|2682.95|2675.25|2683.35|2675.65|2683.49|2675.79|2682.95|2675.25|38
1643940630000|2022-02-04 02:10:30|2683.32|2675.62|2683.31|2675.61|2683.4|2675.7|2683.25|2675.55|24
1643940640000|2022-02-04 02:10:40|2683.24|2675.54|2683.14|2675.44|2683.43|2675.73|2683.11|2675.41|24
1643940650000|2022-02-04 02:10:50|2683.37|2675.67|2684.22|2676.52|2684.58|2676.88|2683.14|2675.44|23
1643940660000|2022-02-04 02:11:00|2684.21|2676.51|2684.17|2676.47|2684.84|2677.14|2684.13|2676.43|28
1643940670000|2022-02-04 02:11:10|2684.18|2676.48|2684.26|2676.56|2684.39|2676.69|2683.7|2676|30
1643940680000|2022-02-04 02:11:20|2684.24|2676.54|2684.14|2676.44|2684.34|2676.64|2684|2676.3|29
1643940690000|2022-02-04 02:11:30|2684.15|2676.45|2683.93|2676.23|2684.18|2676.48|2683.89|2676.19|20
1643940700000|2022-02-04 02:11:40|2683.84|2676.14|2684.11|2676.41|2684.19|2676.49|2683.74|2676.04|34
1643940710000|2022-02-04 02:11:50|2684.12|2676.42|2684.07|2676.37|2684.2|2676.5|2684.02|2676.32|27
1643940720000|2022-02-04 02:12:00|2684.02|2676.32|2684.04|2676.34|2684.12|2676.42|2683.87|2676.17|27
1643940730000|2022-02-04 02:12:10|2683.99|2676.29|2684.03|2676.33|2684.15|2676.45|2683.94|2676.24|21
1643940740000|2022-02-04 02:12:20|2684.02|2676.32|2684.11|2676.41|2684.11|2676.41|2683.98|2676.28|12
1643940750000|2022-02-04 02:12:30|2684.07|2676.37|2683.28|2675.58|2684.15|2676.45|2683.28|2675.58|22
1643940760000|2022-02-04 02:12:40|2683.29|2675.59|2685.32|2677.62|2685.67|2677.97|2683.29|2675.59|35
1643940770000|2022-02-04 02:12:50|2685.33|2677.63|2685.66|2677.96|2686.21|2678.51|2685.33|2677.63|39
1643940780000|2022-02-04 02:13:00|2685.65|2677.95|2686.07|2678.37|2686.13|2678.43|2685.23|2677.53|33
1643940790000|2022-02-04 02:13:10|2686.1|2678.4|2685.72|2678.02|2686.1|2678.4|2685.61|2677.91|24
1643940800000|2022-02-04 02:13:20|2685.71|2678.01|2685.85|2678.15|2685.87|2678.17|2685.66|2677.96|29
1643940810000|2022-02-04 02:13:30|2685.94|2678.24|2685.83|2678.13|2685.95|2678.25|2685.73|2678.03|31
1643940820000|2022-02-04 02:13:40|2685.82|2678.12|2686.42|2678.72|2686.44|2678.74|2685.82|2678.12|17
1643940830000|2022-02-04 02:13:50|2686.38|2678.68|2684.74|2677.04|2686.43|2678.73|2684.56|2676.86|40
1643940840000|2022-02-04 02:14:00|2684.68|2676.98|2685.44|2677.74|2685.45|2677.75|2684.68|2676.98|27
1643940850000|2022-02-04 02:14:10|2685.43|2677.73|2685.22|2677.52|2685.43|2677.73|2685.22|2677.52|25
1643940860000|2022-02-04 02:14:20|2685.19|2677.49|2685.27|2677.57|2685.3|2677.6|2684.89|2677.19|20
1643940870000|2022-02-04 02:14:30|2685.24|2677.54|2685.78|2678.08|2685.99|2678.29|2685.2|2677.5|27
1643940880000|2022-02-04 02:14:40|2685.81|2678.11|2686.02|2678.32|2686.1|2678.4|2685.72|2678.02|31
1643940890000|2022-02-04 02:14:50|2686.05|2678.35|2686.02|2678.32|2686.15|2678.45|2685.87|2678.17|27
1643940900000|2022-02-04 02:15:00|2685.98|2678.28|2686.28|2678.58|2686.54|2678.84|2685.97|2678.27|22
1643940910000|2022-02-04 02:15:10|2686.57|2678.87|2685.81|2678.11|2686.57|2678.87|2685.77|2678.07|23
1643940920000|2022-02-04 02:15:20|2686.08|2678.38|2686.56|2678.86|2686.59|2678.89|2685.85|2678.15|25
1643940930000|2022-02-04 02:15:30|2686.55|2678.85|2686.66|2678.96|2686.72|2679.02|2686.37|2678.67|27
1643940940000|2022-02-04 02:15:40|2686.67|2678.97|2686.48|2678.78|2686.67|2678.97|2686|2678.3|12
1643940950000|2022-02-04 02:15:50|2686.5|2678.8|2688.07|2680.37|2688.07|2680.37|2686.11|2678.41|27
1643940960000|2022-02-04 02:16:00|2688.48|2680.78|2687.36|2679.66|2688.56|2680.86|2687.36|2679.66|25
1643940970000|2022-02-04 02:16:10|2687.33|2679.63|2686.88|2679.18|2687.48|2679.78|2686.88|2679.18|23
1643940980000|2022-02-04 02:16:20|2687.12|2679.42|2687.1|2679.4|2687.13|2679.43|2687.1|2679.4|3
1643940990000|2022-02-04 02:16:30|2687.11|2679.41|2687.45|2679.75|2687.79|2680.09|2686.78|2679.08|22
1643941000000|2022-02-04 02:16:40|2687.51|2679.81|2686.98|2679.28|2687.51|2679.81|2686.9|2679.2|21
1643941010000|2022-02-04 02:16:50|2686.96|2679.26|2686.56|2678.86|2687.19|2679.49|2686.53|2678.83|18
1643941020000|2022-02-04 02:17:00|2686.57|2678.87|2686.79|2679.09|2686.86|2679.16|2686.5|2678.8|23
1643941030000|2022-02-04 02:17:10|2686.82|2679.12|2686.74|2679.04|2686.94|2679.24|2686.62|2678.92|29
1643941040000|2022-02-04 02:17:20|2686.81|2679.11|2687.16|2679.46|2687.82|2680.12|2686.34|2678.64|20
1643941050000|2022-02-04 02:17:30|2686.94|2679.24|2686.91|2679.21|2687.09|2679.39|2686.84|2679.14|17
1643941060000|2022-02-04 02:17:40|2686.9|2679.2|2687.18|2679.48|2687.33|2679.63|2686.84|2679.14|26
1643941070000|2022-02-04 02:17:50|2687.21|2679.51|2686.78|2679.08|2687.58|2679.88|2686.78|2679.08|24
1643941080000|2022-02-04 02:18:00|2686.83|2679.13|2687.05|2679.35|2687.54|2679.84|2686.68|2678.98|18
1643941090000|2022-02-04 02:18:10|2687.1|2679.4|2686.25|2678.55|2687.17|2679.47|2686.01|2678.31|29
1643941100000|2022-02-04 02:18:20|2686.23|2678.53|2686.24|2678.54|2686.32|2678.62|2686.17|2678.47|15
1643941110000|2022-02-04 02:18:30|2686.26|2678.56|2686.24|2678.54|2686.32|2678.62|2686.14|2678.44|14
1643941120000|2022-02-04 02:18:40|2686.22|2678.52|2686.3|2678.6|2686.46|2678.76|2686.21|2678.51|30
1643941130000|2022-02-04 02:18:50|2686.37|2678.67|2687.24|2679.54|2687.68|2679.98|2686.27|2678.57|18
1643941140000|2022-02-04 02:19:00|2687.39|2679.69|2687.86|2680.16|2687.86|2680.16|2687.37|2679.67|12
1643941150000|2022-02-04 02:19:10|2688.18|2680.48|2688.75|2681.05|2689.45|2681.75|2688.18|2680.48|30
1643941160000|2022-02-04 02:19:20|2688.74|2681.04|2690.66|2682.96|2690.67|2682.97|2688.74|2681.04|32
1643941170000|2022-02-04 02:19:30|2689.53|2681.83|2690.58|2682.88|2690.69|2682.99|2689.53|2681.83|32
1643941180000|2022-02-04 02:19:40|2689.83|2682.13|2690.36|2682.66|2690.77|2683.07|2689.83|2682.13|37
1643941190000|2022-02-04 02:19:50|2690.31|2682.61|2690.54|2682.84|2690.58|2682.88|2690.14|2682.44|30
1643941200000|2022-02-04 02:20:00|2690.67|2682.97|2690.99|2683.29|2690.99|2683.29|2690.37|2682.67|34
1643941210000|2022-02-04 02:20:10|2690.43|2682.73|2690.73|2683.03|2690.95|2683.25|2690.23|2682.53|30
1643941220000|2022-02-04 02:20:20|2690.71|2683.01|2690.56|2682.86|2690.85|2683.15|2690.49|2682.79|22
1643941230000|2022-02-04 02:20:30|2690.67|2682.97|2691.92|2684.22|2692.04|2684.34|2689.61|2681.91|33
1643941240000|2022-02-04 02:20:40|2691.9|2684.2|2690.71|2683.01|2691.9|2684.2|2690.67|2682.97|30
1643941250000|2022-02-04 02:20:50|2690.7|2683|2690.32|2682.62|2690.71|2683.01|2690.21|2682.51|28
1643941260000|2022-02-04 02:21:00|2690.5|2682.8|2690.86|2683.16|2690.96|2683.26|2690.46|2682.76|28
1643941270000|2022-02-04 02:21:10|2690.84|2683.14|2690.74|2683.04|2690.88|2683.18|2690.74|2683.04|22
1643941280000|2022-02-04 02:21:20|2690.75|2683.05|2690.61|2682.91|2690.77|2683.07|2690.61|2682.91|14
1643941290000|2022-02-04 02:21:30|2690.59|2682.89|2690.68|2682.98|2690.73|2683.03|2690.38|2682.68|14
1643941300000|2022-02-04 02:21:40|2690.56|2682.86|2690.99|2683.29|2690.99|2683.29|2690.37|2682.67|35
1643941310000|2022-02-04 02:21:50|2690.89|2683.19|2693.03|2685.33|2693.03|2685.33|2690.86|2683.16|29
1643941320000|2022-02-04 02:22:00|2692.49|2684.79|2693.63|2685.93|2693.74|2686.04|2692.48|2684.78|26
1643941330000|2022-02-04 02:22:10|2693.42|2685.72|2693.63|2685.93|2693.72|2686.02|2693.19|2685.49|26
1643941340000|2022-02-04 02:22:20|2693.64|2685.94|2693.76|2686.06|2693.9|2686.2|2692.83|2685.13|34
1643941350000|2022-02-04 02:22:30|2693.64|2685.94|2692.92|2685.22|2694.05|2686.35|2692.72|2685.02|39
1643941360000|2022-02-04 02:22:40|2692.88|2685.18|2692.7|2685|2692.96|2685.26|2692.67|2684.97|29
1643941370000|2022-02-04 02:22:50|2692.82|2685.12|2693.09|2685.39|2693.5|2685.8|2692.61|2684.91|33
1643941380000|2022-02-04 02:23:00|2693.24|2685.54|2693.58|2685.88|2693.82|2686.12|2693.2|2685.5|35
1643941390000|2022-02-04 02:23:10|2693.67|2685.97|2693.79|2686.09|2693.83|2686.13|2693.63|2685.93|29
1643941400000|2022-02-04 02:23:20|2693.75|2686.05|2697.29|2689.59|2697.48|2689.78|2692.66|2684.96|34
1643941410000|2022-02-04 02:23:30|2697.25|2689.55|2696.3|2688.6|2697.51|2689.81|2696.3|2688.6|33
1643941420000|2022-02-04 02:23:40|2696.29|2688.59|2691.97|2684.27|2696.39|2688.69|2691.82|2684.12|34
1643941430000|2022-02-04 02:23:50|2691.99|2684.29|2691.74|2684.04|2692.56|2684.86|2691.53|2683.83|39
1643941440000|2022-02-04 02:24:00|2691.75|2684.05|2691.27|2683.57|2692.13|2684.43|2691.27|2683.57|34
1643941450000|2022-02-04 02:24:10|2691.3|2683.6|2691.5|2683.8|2691.51|2683.81|2691.09|2683.39|24
1643941460000|2022-02-04 02:24:20|2691.7|2684|2691.5|2683.8|2692.03|2684.33|2691.47|2683.77|24
1643941470000|2022-02-04 02:24:30|2691.47|2683.77|2691.53|2683.83|2691.63|2683.93|2690.95|2683.25|32
1643941480000|2022-02-04 02:24:40|2691.39|2683.69|2691.42|2683.72|2691.84|2684.14|2691.3|2683.6|31
1643941490000|2022-02-04 02:24:50|2691.43|2683.73|2691.45|2683.75|2691.45|2683.75|2690.73|2683.03|28
1643941500000|2022-02-04 02:25:00|2691.39|2683.69|2690.66|2682.96|2691.39|2683.69|2690.55|2682.85|30
1643941510000|2022-02-04 02:25:10|2690.76|2683.06|2690.17|2682.47|2690.76|2683.06|2689.96|2682.26|36
1643941520000|2022-02-04 02:25:20|2690.18|2682.48|2690.91|2683.21|2690.91|2683.21|2690.14|2682.44|32
1643941530000|2022-02-04 02:25:30|2690.66|2682.96|2691.51|2683.81|2692|2684.3|2690.66|2682.96|32
1643941540000|2022-02-04 02:25:40|2691.53|2683.83|2692.95|2685.25|2692.95|2685.25|2691.32|2683.62|36
1643941550000|2022-02-04 02:25:50|2692.82|2685.12|2692.55|2684.85|2692.82|2685.12|2692.38|2684.68|27
1643941560000|2022-02-04 02:26:00|2692.64|2684.94|2692.58|2684.88|2692.94|2685.24|2691.86|2684.16|35
1643941570000|2022-02-04 02:26:10|2692.73|2685.03|2692.81|2685.11|2692.81|2685.11|2692.04|2684.34|26
1643941580000|2022-02-04 02:26:20|2692.73|2685.03|2694.77|2687.07|2694.9|2687.2|2692.71|2685.01|33
1643941590000|2022-02-04 02:26:30|2694.75|2687.05|2694.51|2686.81|2694.75|2687.05|2693.69|2685.99|33
1643941600000|2022-02-04 02:26:40|2694.54|2686.84|2694.08|2686.38|2694.54|2686.84|2693.99|2686.29|35
1643941610000|2022-02-04 02:26:50|2694.12|2686.42|2693.95|2686.25|2694.34|2686.64|2693.9|2686.2|29
1643941620000|2022-02-04 02:27:00|2693.94|2686.24|2694.06|2686.36|2694.06|2686.36|2693.94|2686.24|23
1643941630000|2022-02-04 02:27:10|2694.03|2686.33|2694.39|2686.69|2694.41|2686.71|2693.96|2686.26|24
1643941640000|2022-02-04 02:27:20|2694.36|2686.66|2694.46|2686.76|2694.46|2686.76|2693.94|2686.24|25
1643941650000|2022-02-04 02:27:30|2694.52|2686.82|2694.36|2686.66|2694.54|2686.84|2694.23|2686.53|32
1643941660000|2022-02-04 02:27:40|2694.38|2686.68|2694.17|2686.47|2694.9|2687.2|2694.17|2686.47|29
1643941670000|2022-02-04 02:27:50|2694.26|2686.56|2694.62|2686.92|2694.72|2687.02|2694.26|2686.56|24
1643941680000|2022-02-04 02:28:00|2694.61|2686.91|2694.78|2687.08|2694.78|2687.08|2694.6|2686.9|21
1643941690000|2022-02-04 02:28:10|2694.74|2687.04|2695.17|2687.47|2695.17|2687.47|2694.71|2687.01|27
1643941700000|2022-02-04 02:28:20|2695.27|2687.57|2695.38|2687.68|2696.07|2688.37|2695.16|2687.46|36
1643941710000|2022-02-04 02:28:30|2695.37|2687.67|2696.03|2688.33|2696.09|2688.39|2695.37|2687.67|28
1643941720000|2022-02-04 02:28:40|2696.01|2688.31|2696|2688.3|2696.12|2688.42|2695.85|2688.15|21
1643941730000|2022-02-04 02:28:50|2696.01|2688.31|2697.06|2689.36|2697.06|2689.36|2696.01|2688.31|19
1643941740000|2022-02-04 02:29:00|2697.04|2689.34|2696.72|2689.02|2697.07|2689.37|2696.43|2688.73|31
1643941750000|2022-02-04 02:29:10|2696.6|2688.9|2697.6|2689.9|2697.6|2689.9|2696.47|2688.77|30
1643941760000|2022-02-04 02:29:20|2697.67|2689.97|2698.44|2690.74|2698.68|2690.98|2697.62|2689.92|37
1643941770000|2022-02-04 02:29:30|2698.46|2690.76|2698.14|2690.44|2698.47|2690.77|2697.91|2690.21|30
1643941780000|2022-02-04 02:29:40|2698.12|2690.42|2697.43|2689.73|2698.12|2690.42|2696.68|2688.98|39
1643941790000|2022-02-04 02:29:50|2697.4|2689.7|2697.19|2689.49|2697.44|2689.74|2696.65|2688.95|39
1643941800000|2022-02-04 02:30:00|2697.12|2689.42|2694.5|2686.8|2697.12|2689.42|2694.5|2686.8|37
1643941810000|2022-02-04 02:30:10|2694.49|2686.79|2693.97|2686.27|2694.55|2686.85|2693.24|2685.54|34
1643941820000|2022-02-04 02:30:20|2693.99|2686.29|2694.83|2687.13|2694.86|2687.16|2693.85|2686.15|37
1643941830000|2022-02-04 02:30:30|2694.81|2687.11|2694.31|2686.61|2695.05|2687.35|2694.13|2686.43|32
1643941840000|2022-02-04 02:30:40|2694.3|2686.6|2693.96|2686.26|2694.46|2686.76|2693.9|2686.2|24
1643941850000|2022-02-04 02:30:50|2694.04|2686.34|2693.94|2686.24|2694.18|2686.48|2693.9|2686.2|29
1643941860000|2022-02-04 02:31:00|2693.65|2685.95|2692.59|2684.89|2693.65|2685.95|2692.59|2684.89|28
1643941870000|2022-02-04 02:31:10|2692.5|2684.8|2692.26|2684.56|2692.5|2684.8|2692.04|2684.34|36
1643941880000|2022-02-04 02:31:20|2692.24|2684.54|2694.14|2686.44|2694.14|2686.44|2691.67|2683.97|36
1643941890000|2022-02-04 02:31:30|2694.24|2686.54|2693.1|2685.4|2694.31|2686.61|2693.09|2685.39|34
1643941900000|2022-02-04 02:31:40|2693.16|2685.46|2693.3|2685.6|2693.54|2685.84|2693.16|2685.46|32
1643941910000|2022-02-04 02:31:50|2693.32|2685.62|2692.31|2684.61|2693.58|2685.88|2692.28|2684.58|29
1643941920000|2022-02-04 02:32:00|2692.27|2684.57|2692.44|2684.74|2692.45|2684.75|2692.27|2684.57|23
1643941930000|2022-02-04 02:32:10|2692.45|2684.75|2691.53|2683.83|2692.47|2684.77|2691.53|2683.83|32
1643941940000|2022-02-04 02:32:20|2691.36|2683.66|2691.61|2683.91|2692.04|2684.34|2691.36|2683.66|35
1643941950000|2022-02-04 02:32:30|2691.6|2683.9|2691.78|2684.08|2691.79|2684.09|2691.55|2683.85|20
1643941960000|2022-02-04 02:32:40|2691.64|2683.94|2691.65|2683.95|2691.78|2684.08|2691.55|2683.85|25
1643941970000|2022-02-04 02:32:50|2691.66|2683.96|2691.66|2683.96|2691.67|2683.97|2691.5|2683.8|15
1643941980000|2022-02-04 02:33:00|2691.92|2684.22|2692.24|2684.54|2692.48|2684.78|2691.57|2683.87|30
1643941990000|2022-02-04 02:33:10|2692.23|2684.53|2692.52|2684.82|2692.65|2684.95|2692.23|2684.53|26
1643942000000|2022-02-04 02:33:20|2692.63|2684.93|2693.13|2685.43|2693.32|2685.62|2692.48|2684.78|19
1643942010000|2022-02-04 02:33:30|2692.84|2685.14|2692.7|2685|2693.05|2685.35|2692.59|2684.89|22
1643942020000|2022-02-04 02:33:40|2692.61|2684.91|2692.87|2685.17|2693.36|2685.66|2692.61|2684.91|27
1643942030000|2022-02-04 02:33:50|2693.01|2685.31|2692.71|2685.01|2693.31|2685.61|2692.47|2684.77|31
1643942040000|2022-02-04 02:34:00|2692.75|2685.05|2693.19|2685.49|2693.19|2685.49|2692.71|2685.01|22
1643942050000|2022-02-04 02:34:10|2693.21|2685.51|2693.08|2685.38|2693.47|2685.77|2692.89|2685.19|35
1643942060000|2022-02-04 02:34:20|2692.55|2684.85|2692.7|2685|2693.71|2686.01|2692.55|2684.85|38
1643942070000|2022-02-04 02:34:30|2693.26|2685.56|2693.58|2685.88|2694.14|2686.44|2692.7|2685|34
1643942080000|2022-02-04 02:34:40|2693.61|2685.91|2694.2|2686.5|2694.65|2686.95|2693.58|2685.88|23
1643942090000|2022-02-04 02:34:50|2693.96|2686.26|2695.2|2687.5|2695.27|2687.57|2693.86|2686.16|33
1643942100000|2022-02-04 02:35:00|2695.12|2687.42|2694.27|2686.57|2695.12|2687.42|2693.94|2686.24|30
1643942110000|2022-02-04 02:35:10|2694|2686.3|2693.8|2686.1|2694.38|2686.68|2693.69|2685.99|24
1643942120000|2022-02-04 02:35:20|2693.83|2686.13|2693.69|2685.99|2694.07|2686.37|2693.26|2685.56|32
1643942130000|2022-02-04 02:35:30|2693.53|2685.83|2693.85|2686.15|2693.99|2686.29|2693.51|2685.81|26
1643942140000|2022-02-04 02:35:40|2693.84|2686.14|2694.11|2686.41|2694.42|2686.72|2693.45|2685.75|31
1643942150000|2022-02-04 02:35:50|2694.67|2686.97|2693.8|2686.1|2694.67|2686.97|2693.78|2686.08|19
1643942160000|2022-02-04 02:36:00|2693.81|2686.11|2692.76|2685.06|2694.15|2686.45|2692.76|2685.06|34
1643942170000|2022-02-04 02:36:10|2692.66|2684.96|2691.87|2684.17|2692.66|2684.96|2691.69|2683.99|37
1643942180000|2022-02-04 02:36:20|2691.89|2684.19|2692.2|2684.5|2692.49|2684.79|2691.73|2684.03|21
1643942190000|2022-02-04 02:36:30|2692.15|2684.45|2691.99|2684.29|2692.15|2684.45|2691.8|2684.1|26
1643942200000|2022-02-04 02:36:40|2691.96|2684.26|2691.21|2683.51|2691.96|2684.26|2691.21|2683.51|29
1643942210000|2022-02-04 02:36:50|2691.14|2683.44|2691.25|2683.55|2691.25|2683.55|2691.01|2683.31|19
1643942220000|2022-02-04 02:37:00|2691.24|2683.54|2690.5|2682.8|2691.25|2683.55|2690.36|2682.66|22
1643942230000|2022-02-04 02:37:10|2690.49|2682.79|2690.28|2682.58|2690.49|2682.79|2690.15|2682.45|12
1643942240000|2022-02-04 02:37:20|2690.32|2682.62|2690|2682.3|2690.32|2682.62|2689.99|2682.29|21
1643942250000|2022-02-04 02:37:30|2690.21|2682.51|2690.19|2682.49|2690.26|2682.56|2689.39|2681.69|33
1643942260000|2022-02-04 02:37:40|2690.25|2682.55|2690.26|2682.56|2690.3|2682.6|2690.17|2682.47|20
1643942270000|2022-02-04 02:37:50|2690.27|2682.57|2690.25|2682.55|2690.4|2682.7|2690.25|2682.55|20
1643942280000|2022-02-04 02:38:00|2690.29|2682.59|2690.42|2682.72|2690.58|2682.88|2690.28|2682.58|27
1643942290000|2022-02-04 02:38:10|2690.46|2682.76|2690.13|2682.43|2690.55|2682.85|2689.88|2682.18|27
1643942300000|2022-02-04 02:38:20|2690.08|2682.38|2691.57|2683.87|2691.57|2683.87|2690.06|2682.36|35
1643942310000|2022-02-04 02:38:30|2691.76|2684.06|2690.52|2682.82|2691.94|2684.24|2690.51|2682.81|33
1643942320000|2022-02-04 02:38:40|2690.51|2682.81|2690.33|2682.63|2690.61|2682.91|2690.32|2682.62|16
1643942330000|2022-02-04 02:38:50|2690.34|2682.64|2690.53|2682.83|2690.78|2683.08|2690.33|2682.63|14
1643942340000|2022-02-04 02:39:00|2690.78|2683.08|2690.68|2682.98|2690.78|2683.08|2690.48|2682.78|25
1643942350000|2022-02-04 02:39:10|2690.69|2682.99|2691.22|2683.52|2691.34|2683.64|2690.69|2682.99|31
1643942360000|2022-02-04 02:39:20|2691.37|2683.67|2692.9|2685.2|2693.04|2685.34|2691.37|2683.67|34
1643942370000|2022-02-04 02:39:30|2692.77|2685.07|2692.63|2684.93|2693.3|2685.6|2692.28|2684.58|33
1643942380000|2022-02-04 02:39:40|2692.55|2684.85|2693.48|2685.78|2693.57|2685.87|2692.16|2684.46|27
1643942390000|2022-02-04 02:39:50|2693.55|2685.85|2694.95|2687.25|2694.98|2687.28|2693.55|2685.85|27
1643942400000|2022-02-04 02:40:00|2695.04|2687.34|2695.25|2687.55|2695.25|2687.55|2694.61|2686.91|28
1643942410000|2022-02-04 02:40:10|2695.29|2687.59|2699.25|2691.55|2699.7|2692|2695.05|2687.35|31
1643942420000|2022-02-04 02:40:20|2698.88|2691.18|2699.9|2692.2|2700.17|2692.47|2698.74|2691.04|37
1643942430000|2022-02-04 02:40:30|2699.87|2692.17|2700.08|2692.38|2700.14|2692.44|2699.29|2691.59|37
1643942440000|2022-02-04 02:40:40|2700.3|2692.6|2700.42|2692.72|2700.62|2692.92|2700.3|2692.6|37
1643942450000|2022-02-04 02:40:50|2700.44|2692.74|2700.01|2692.31|2700.45|2692.75|2699.8|2692.1|37
1643942460000|2022-02-04 02:41:00|2699.95|2692.25|2699.36|2691.66|2700.31|2692.61|2699.36|2691.66|36
1643942470000|2022-02-04 02:41:10|2699.37|2691.67|2700.42|2692.72|2700.42|2692.72|2698.61|2690.91|38
1643942480000|2022-02-04 02:41:20|2700.5|2692.8|2698.59|2690.89|2701.22|2693.52|2698.48|2690.78|34
1643942490000|2022-02-04 02:41:30|2698.57|2690.87|2700.85|2693.15|2701.38|2693.68|2697.76|2690.06|38
1643942500000|2022-02-04 02:41:40|2700.84|2693.14|2701.91|2694.21|2701.98|2694.28|2700.59|2692.89|38
1643942510000|2022-02-04 02:41:50|2702.12|2694.42|2701.79|2694.09|2702.12|2694.42|2701.58|2693.88|35
1643942520000|2022-02-04 02:42:00|2701.63|2693.93|2702.05|2694.35|2702.12|2694.42|2701.52|2693.82|31
1643942530000|2022-02-04 02:42:10|2702.08|2694.38|2702|2694.3|2702.51|2694.81|2701.89|2694.19|32
1643942540000|2022-02-04 02:42:20|2702.2|2694.5|2701.8|2694.1|2702.3|2694.6|2701.8|2694.1|28
1643942550000|2022-02-04 02:42:30|2701.34|2693.64|2700.52|2692.82|2701.34|2693.64|2699.98|2692.28|37
1643942560000|2022-02-04 02:42:40|2700.98|2693.28|2701.68|2693.98|2701.93|2694.23|2699.49|2691.79|36
1643942570000|2022-02-04 02:42:50|2701.72|2694.02|2701.47|2693.77|2702.2|2694.5|2700.92|2693.22|33
1643942580000|2022-02-04 02:43:00|2701.61|2693.91|2701.55|2693.85|2701.91|2694.21|2701.25|2693.55|31
1643942590000|2022-02-04 02:43:10|2701.69|2693.99|2701.93|2694.23|2701.94|2694.24|2701.55|2693.85|24
1643942600000|2022-02-04 02:43:20|2701.9|2694.2|2702.16|2694.46|2702.19|2694.49|2701.78|2694.08|34
1643942610000|2022-02-04 02:43:30|2702.24|2694.54|2702.09|2694.39|2702.83|2695.13|2702.02|2694.32|36
1643942620000|2022-02-04 02:43:40|2702.08|2694.38|2702.31|2694.61|2702.32|2694.62|2701.38|2693.68|39
1643942630000|2022-02-04 02:43:50|2702.44|2694.74|2703.39|2695.69|2703.39|2695.69|2701.93|2694.23|33
1643942640000|2022-02-04 02:44:00|2703.28|2695.58|2702.92|2695.22|2703.34|2695.64|2702.01|2694.31|27
1643942650000|2022-02-04 02:44:10|2702.91|2695.21|2702.85|2695.15|2703.2|2695.5|2702.03|2694.33|27
1643942660000|2022-02-04 02:44:20|2702.37|2694.67|2703.2|2695.5|2703.24|2695.54|2702.11|2694.41|32
1643942670000|2022-02-04 02:44:30|2703.15|2695.45|2702.39|2694.69|2703.15|2695.45|2702.34|2694.64|22
1643942680000|2022-02-04 02:44:40|2702.21|2694.51|2701.69|2693.99|2702.21|2694.51|2701.35|2693.65|37
1643942690000|2022-02-04 02:44:50|2701.66|2693.96|2701.4|2693.7|2701.74|2694.04|2701.24|2693.54|31
1643942700000|2022-02-04 02:45:00|2701.44|2693.74|2701.92|2694.22|2701.92|2694.22|2701.43|2693.73|33
1643942710000|2022-02-04 02:45:10|2701.91|2694.21|2701.87|2694.17|2702.13|2694.43|2701.61|2693.91|34
1643942720000|2022-02-04 02:45:20|2701.83|2694.13|2702.47|2694.77|2702.53|2694.83|2701.81|2694.11|30
1643942730000|2022-02-04 02:45:30|2702.48|2694.78|2702.54|2694.84|2702.57|2694.87|2702|2694.3|32
1643942740000|2022-02-04 02:45:40|2702.55|2694.85|2702.49|2694.79|2702.64|2694.94|2702.17|2694.47|26
1643942750000|2022-02-04 02:45:50|2702.5|2694.8|2702.64|2694.94|2702.73|2695.03|2702.48|2694.78|31
1643942760000|2022-02-04 02:46:00|2702.57|2694.87|2702.73|2695.03|2703.08|2695.38|2702.55|2694.85|21
1643942770000|2022-02-04 02:46:10|2702.76|2695.06|2702.79|2695.09|2702.79|2695.09|2702.58|2694.88|20
1643942780000|2022-02-04 02:46:20|2702.73|2695.03|2701.98|2694.28|2702.77|2695.07|2701.98|2694.28|28
1643942790000|2022-02-04 02:46:30|2702.14|2694.44|2702.68|2694.98|2702.71|2695.01|2701.81|2694.11|34
1643942800000|2022-02-04 02:46:40|2702.73|2695.03|2702.45|2694.75|2702.73|2695.03|2702.13|2694.43|36
1643942810000|2022-02-04 02:46:50|2702.44|2694.74|2702.83|2695.13|2702.84|2695.14|2702.38|2694.68|26
1643942820000|2022-02-04 02:47:00|2702.8|2695.1|2702.43|2694.73|2703.48|2695.78|2701.93|2694.23|31
1643942830000|2022-02-04 02:47:10|2702.45|2694.75|2701.34|2693.64|2702.45|2694.75|2701.32|2693.62|36
1643942840000|2022-02-04 02:47:20|2701.38|2693.68|2700.69|2692.99|2701.56|2693.86|2700.58|2692.88|36
1643942850000|2022-02-04 02:47:30|2700.78|2693.08|2699.75|2692.05|2701.14|2693.44|2699.75|2692.05|34
1643942860000|2022-02-04 02:47:40|2699.57|2691.87|2699.94|2692.24|2699.94|2692.24|2699.35|2691.65|36
1643942870000|2022-02-04 02:47:50|2699.95|2692.25|2699.53|2691.83|2700.13|2692.43|2699.28|2691.58|33
1643942880000|2022-02-04 02:48:00|2699.52|2691.82|2700.77|2693.07|2701.59|2693.89|2699.52|2691.82|39
1643942890000|2022-02-04 02:48:10|2700.71|2693.01|2699.52|2691.82|2700.75|2693.05|2699.12|2691.42|27
1643942900000|2022-02-04 02:48:20|2699.15|2691.45|2698.97|2691.27|2699.63|2691.93|2698.97|2691.27|22
1643942910000|2022-02-04 02:48:30|2698.98|2691.28|2700.4|2692.7|2700.65|2692.95|2698.98|2691.28|29
1643942920000|2022-02-04 02:48:40|2700.41|2692.71|2701|2693.3|2701.06|2693.36|2700.41|2692.71|30
1643942930000|2022-02-04 02:48:50|2701.05|2693.35|2700.18|2692.48|2701.05|2693.35|2700.18|2692.48|34
1643942940000|2022-02-04 02:49:00|2700.17|2692.47|2700.59|2692.89|2700.6|2692.9|2700.17|2692.47|30
1643942950000|2022-02-04 02:49:10|2700.65|2692.95|2700.52|2692.82|2701.12|2693.42|2700.38|2692.68|33
1643942960000|2022-02-04 02:49:20|2700.48|2692.78|2701.32|2693.62|2701.32|2693.62|2700.46|2692.76|31
1643942970000|2022-02-04 02:49:30|2701.49|2693.79|2700.67|2692.97|2701.49|2693.79|2700.28|2692.58|35
1643942980000|2022-02-04 02:49:40|2700.61|2692.91|2701.5|2693.8|2701.5|2693.8|2700.58|2692.88|33
1643942990000|2022-02-04 02:49:50|2701.51|2693.81|2701.85|2694.15|2701.87|2694.17|2701.51|2693.81|29
1643943000000|2022-02-04 02:50:00|2701.84|2694.14|2702|2694.3|2702.34|2694.64|2701.66|2693.96|28
1643943010000|2022-02-04 02:50:10|2701.98|2694.28|2701.71|2694.01|2702.25|2694.55|2701.7|2694|30
1643943020000|2022-02-04 02:50:20|2701.74|2694.04|2702.07|2694.37|2702.24|2694.54|2701.71|2694.01|29
1643943030000|2022-02-04 02:50:30|2701.89|2694.19|2699.86|2692.16|2702.11|2694.41|2699.81|2692.11|35
1643943040000|2022-02-04 02:50:40|2699.8|2692.1|2699.44|2691.74|2699.85|2692.15|2699.31|2691.61|37
1643943050000|2022-02-04 02:50:50|2699.43|2691.73|2699.64|2691.94|2699.64|2691.94|2699.11|2691.41|35
1643943060000|2022-02-04 02:51:00|2700.15|2692.45|2700.24|2692.54|2700.24|2692.54|2699.42|2691.72|34
1643943070000|2022-02-04 02:51:10|2700.3|2692.6|2699.87|2692.17|2700.41|2692.71|2699.75|2692.05|32
1643943080000|2022-02-04 02:51:20|2699.88|2692.18|2700|2692.3|2700.36|2692.66|2699.88|2692.18|29
1643943090000|2022-02-04 02:51:30|2699.95|2692.25|2699.15|2691.45|2700.08|2692.38|2699.15|2691.45|20
1643943100000|2022-02-04 02:51:40|2699.09|2691.39|2699.24|2691.54|2699.24|2691.54|2698.98|2691.28|20
1643943110000|2022-02-04 02:51:50|2699.23|2691.53|2699.51|2691.81|2699.68|2691.98|2699.05|2691.35|24
1643943120000|2022-02-04 02:52:00|2699.55|2691.85|2699.52|2691.82|2699.59|2691.89|2699.44|2691.74|16
1643943130000|2022-02-04 02:52:10|2699.46|2691.76|2697.81|2690.11|2699.46|2691.76|2696.95|2689.25|29
1643943140000|2022-02-04 02:52:20|2697.78|2690.08|2697.2|2689.5|2697.78|2690.08|2696.98|2689.28|33
1643943150000|2022-02-04 02:52:30|2697.21|2689.51|2696.82|2689.12|2697.59|2689.89|2696.73|2689.03|35
1643943160000|2022-02-04 02:52:40|2696.88|2689.18|2696.39|2688.69|2696.91|2689.21|2696.38|2688.68|37
1643943170000|2022-02-04 02:52:50|2696.32|2688.62|2696.35|2688.65|2696.57|2688.87|2696.28|2688.58|30
1643943180000|2022-02-04 02:53:00|2696.36|2688.66|2696.2|2688.5|2696.52|2688.82|2696.15|2688.45|27
1643943190000|2022-02-04 02:53:10|2696.48|2688.78|2695.26|2687.56|2696.89|2689.19|2695.16|2687.46|36
1643943200000|2022-02-04 02:53:20|2695.08|2687.38|2694.72|2687.02|2695.17|2687.47|2694.17|2686.47|31
1643943210000|2022-02-04 02:53:30|2694.67|2686.97|2694.63|2686.93|2694.77|2687.07|2694.37|2686.67|38
1643943220000|2022-02-04 02:53:40|2694.71|2687.01|2694.83|2687.13|2694.83|2687.13|2694.34|2686.64|32
1643943230000|2022-02-04 02:53:50|2694.82|2687.12|2694.8|2687.1|2695.15|2687.45|2694.32|2686.62|31
1643943240000|2022-02-04 02:54:00|2694.65|2686.95|2694.69|2686.99|2694.72|2687.02|2694.4|2686.7|26
1643943250000|2022-02-04 02:54:10|2694.56|2686.86|2693.94|2686.24|2695.18|2687.48|2693.59|2685.89|37
1643943260000|2022-02-04 02:54:20|2693.95|2686.25|2693.97|2686.27|2693.97|2686.27|2693.62|2685.92|35
1643943270000|2022-02-04 02:54:30|2694.01|2686.31|2692.57|2684.87|2694.01|2686.31|2692.22|2684.52|33
1643943280000|2022-02-04 02:54:40|2692.52|2684.82|2693.14|2685.44|2693.15|2685.45|2692.46|2684.76|36
1643943290000|2022-02-04 02:54:50|2693.11|2685.41|2693.48|2685.78|2693.5|2685.8|2693.03|2685.33|34
1643943300000|2022-02-04 02:55:00|2693.5|2685.8|2692.77|2685.07|2693.5|2685.8|2692.32|2684.62|32
1643943310000|2022-02-04 02:55:10|2692.75|2685.05|2692.92|2685.22|2693.13|2685.43|2692.69|2684.99|36
1643943320000|2022-02-04 02:55:20|2692.96|2685.26|2693.92|2686.22|2693.92|2686.22|2692.96|2685.26|29
1643943330000|2022-02-04 02:55:30|2693.84|2686.14|2696.57|2688.87|2696.88|2689.18|2693.81|2686.11|38
1643943340000|2022-02-04 02:55:40|2696.46|2688.76|2695.63|2687.93|2697.21|2689.51|2695.54|2687.84|34
1643943350000|2022-02-04 02:55:50|2695.61|2687.91|2696.22|2688.52|2696.24|2688.54|2695.61|2687.91|33
1643943360000|2022-02-04 02:56:00|2696.21|2688.51|2693.99|2686.29|2696.27|2688.57|2693.48|2685.78|34
1643943370000|2022-02-04 02:56:10|2693.84|2686.14|2693.67|2685.97|2693.84|2686.14|2693.44|2685.74|32
1643943380000|2022-02-04 02:56:20|2693.68|2685.98|2693.75|2686.05|2693.81|2686.11|2693.66|2685.96|30
1643943390000|2022-02-04 02:56:30|2693.8|2686.1|2696.24|2688.54|2696.24|2688.54|2693.8|2686.1|32
1643943400000|2022-02-04 02:56:40|2695.84|2688.14|2695.75|2688.05|2696.65|2688.95|2695.66|2687.96|36
1643943410000|2022-02-04 02:56:50|2695.74|2688.04|2695.62|2687.92|2696.07|2688.37|2695.34|2687.64|31
1643943420000|2022-02-04 02:57:00|2695.52|2687.82|2695.75|2688.05|2696.07|2688.37|2695.48|2687.78|28
1643943430000|2022-02-04 02:57:10|2695.74|2688.04|2696.25|2688.55|2696.27|2688.57|2695.59|2687.89|24
1643943440000|2022-02-04 02:57:20|2696.27|2688.57|2695.63|2687.93|2696.27|2688.57|2695.32|2687.62|30
1643943450000|2022-02-04 02:57:30|2695.66|2687.96|2696.98|2689.28|2697.41|2689.71|2695.66|2687.96|37
1643943460000|2022-02-04 02:57:40|2696.91|2689.21|2696.96|2689.26|2697.11|2689.41|2696.66|2688.96|37
1643943470000|2022-02-04 02:57:50|2696.99|2689.29|2696.36|2688.66|2697|2689.3|2696.35|2688.65|22
1643943480000|2022-02-04 02:58:00|2696.35|2688.65|2696.3|2688.6|2696.39|2688.69|2696.22|2688.52|31
1643943490000|2022-02-04 02:58:10|2696.24|2688.54|2696.67|2688.97|2697.75|2690.05|2696.23|2688.53|30
1643943500000|2022-02-04 02:58:20|2696.65|2688.95|2695.6|2687.9|2696.65|2688.95|2695.5|2687.8|29
1643943510000|2022-02-04 02:58:30|2695.4|2687.7|2694.68|2686.98|2695.4|2687.7|2694.68|2686.98|30
1643943520000|2022-02-04 02:58:40|2694.77|2687.07|2695.2|2687.5|2695.23|2687.53|2694.67|2686.97|28
1643943530000|2022-02-04 02:58:50|2695.25|2687.55|2694.79|2687.09|2695.26|2687.56|2694.76|2687.06|33
1643943540000|2022-02-04 02:59:00|2694.86|2687.16|2691.73|2684.03|2695.05|2687.35|2691.47|2683.77|33
1643943550000|2022-02-04 02:59:10|2691.74|2684.04|2692.07|2684.37|2692.36|2684.66|2691.61|2683.91|35
1643943560000|2022-02-04 02:59:20|2692.17|2684.47|2692.58|2684.88|2693.28|2685.58|2692.17|2684.47|35
1643943570000|2022-02-04 02:59:30|2692.59|2684.89|2692.83|2685.13|2692.85|2685.15|2692.54|2684.84|19
1643943580000|2022-02-04 02:59:40|2692.79|2685.09|2693.14|2685.44|2693.18|2685.48|2692.79|2685.09|24
1643943590000|2022-02-04 02:59:50|2693.13|2685.43|2693.1|2685.4|2693.14|2685.44|2692.96|2685.26|21
1643943600000|2022-02-04 03:00:00|2693.17|2685.47|2692.45|2684.75|2693.17|2685.47|2692.41|2684.71|32
1643943610000|2022-02-04 03:00:10|2692.44|2684.74|2692.65|2684.95|2692.78|2685.08|2692.41|2684.71|33
1643943620000|2022-02-04 03:00:20|2692.64|2684.94|2692.97|2685.27|2693.02|2685.32|2692.64|2684.94|25
1643943630000|2022-02-04 03:00:30|2692.93|2685.23|2693|2685.3|2693.13|2685.43|2692.9|2685.2|27
1643943640000|2022-02-04 03:00:40|2692.96|2685.26|2692.97|2685.27|2693|2685.3|2692.93|2685.23|23
1643943650000|2022-02-04 03:00:50|2693.01|2685.31|2692.97|2685.27|2693.01|2685.31|2692.88|2685.18|22
1643943660000|2022-02-04 03:01:00|2692.96|2685.26|2692.79|2685.09|2693.02|2685.32|2692.58|2684.88|33
1643943670000|2022-02-04 03:01:10|2692.72|2685.02|2692.82|2685.12|2692.88|2685.18|2692.71|2685.01|28
1643943680000|2022-02-04 03:01:20|2692.76|2685.06|2692.36|2684.66|2692.81|2685.11|2692.08|2684.38|31
1643943690000|2022-02-04 03:01:30|2692.39|2684.69|2692.58|2684.88|2692.59|2684.89|2692.36|2684.66|27
1643943700000|2022-02-04 03:01:40|2692.57|2684.87|2692.52|2684.82|2692.61|2684.91|2692.51|2684.81|25
1643943710000|2022-02-04 03:01:50|2692.54|2684.84|2692.53|2684.83|2692.61|2684.91|2692.48|2684.78|25
1643943720000|2022-02-04 03:02:00|2692.52|2684.82|2692.54|2684.84|2692.63|2684.93|2692.37|2684.67|25
1643943730000|2022-02-04 03:02:10|2692.55|2684.85|2692.62|2684.92|2692.63|2684.93|2692.32|2684.62|29
1643943740000|2022-02-04 03:02:20|2692.63|2684.93|2692.77|2685.07|2692.77|2685.07|2692.48|2684.78|25
1643943750000|2022-02-04 03:02:30|2692.64|2684.94|2692.83|2685.13|2692.83|2685.13|2692.57|2684.87|19
1643943760000|2022-02-04 03:02:40|2692.66|2684.96|2692.69|2684.99|2693.1|2685.4|2692.64|2684.94|30
1643943770000|2022-02-04 03:02:50|2693.01|2685.31|2695.98|2688.28|2696.91|2689.21|2693.01|2685.31|31
1643943780000|2022-02-04 03:03:00|2696.03|2688.33|2695.54|2687.84|2696.43|2688.73|2695.53|2687.83|35
1643943790000|2022-02-04 03:03:10|2695.88|2688.18|2695.71|2688.01|2696.18|2688.48|2695.48|2687.78|36
1643943800000|2022-02-04 03:03:20|2695.69|2687.99|2696.35|2688.65|2696.94|2689.24|2695.67|2687.97|32
1643943810000|2022-02-04 03:03:30|2696.09|2688.39|2696.08|2688.38|2696.63|2688.93|2695.88|2688.18|33
1643943820000|2022-02-04 03:03:40|2695.96|2688.26|2696.41|2688.71|2696.45|2688.75|2695.84|2688.14|29
1643943830000|2022-02-04 03:03:50|2696.4|2688.7|2695.39|2687.69|2696.4|2688.7|2695.38|2687.68|28
1643943840000|2022-02-04 03:04:00|2695.38|2687.68|2695.51|2687.81|2695.51|2687.81|2695.34|2687.64|27
1643943850000|2022-02-04 03:04:10|2695.36|2687.66|2695.24|2687.54|2695.44|2687.74|2695.16|2687.46|31
1643943860000|2022-02-04 03:04:20|2695.18|2687.48|2695.73|2688.03|2696|2688.3|2695.18|2687.48|32
1643943870000|2022-02-04 03:04:30|2695.7|2688|2695.49|2687.79|2695.7|2688|2695.08|2687.38|36
1643943880000|2022-02-04 03:04:40|2695.5|2687.8|2695.46|2687.76|2695.63|2687.93|2695.19|2687.49|29
1643943890000|2022-02-04 03:04:50|2695.45|2687.75|2692.21|2684.51|2695.52|2687.82|2692.02|2684.32|33
1643943900000|2022-02-04 03:05:00|2692.3|2684.6|2691.95|2684.25|2692.58|2684.88|2691.74|2684.04|30
1643943910000|2022-02-04 03:05:10|2692.11|2684.41|2690.47|2682.77|2692.14|2684.44|2690.47|2682.77|35
1643943920000|2022-02-04 03:05:20|2690.45|2682.75|2690.83|2683.13|2690.96|2683.26|2690.3|2682.6|35
1643943930000|2022-02-04 03:05:30|2690.82|2683.12|2691.33|2683.63|2691.7|2684|2690.69|2682.99|33
1643943940000|2022-02-04 03:05:40|2691.3|2683.6|2691.13|2683.43|2691.61|2683.91|2690.91|2683.21|33
1643943950000|2022-02-04 03:05:50|2691.2|2683.5|2691.62|2683.92|2691.77|2684.07|2691.19|2683.49|26
1643943960000|2022-02-04 03:06:00|2691.78|2684.08|2691.85|2684.15|2691.92|2684.22|2691.41|2683.71|35
1643943970000|2022-02-04 03:06:10|2691.9|2684.2|2692.04|2684.34|2692.04|2684.34|2691.8|2684.1|33
1643943980000|2022-02-04 03:06:20|2692.06|2684.36|2692.03|2684.33|2692.11|2684.41|2692.03|2684.33|26
1643943990000|2022-02-04 03:06:30|2692.05|2684.35|2692.04|2684.34|2692.2|2684.5|2692.04|2684.34|25
1643944000000|2022-02-04 03:06:40|2692.1|2684.4|2692.17|2684.47|2692.2|2684.5|2692.05|2684.35|27
1643944010000|2022-02-04 03:06:50|2692.16|2684.46|2692.79|2685.09|2692.79|2685.09|2692.16|2684.46|23
1643944020000|2022-02-04 03:07:00|2692.77|2685.07|2693.8|2686.1|2694.74|2687.04|2692.3|2684.6|38
1643944030000|2022-02-04 03:07:10|2693.67|2685.97|2693.91|2686.21|2694.49|2686.79|2693.61|2685.91|36
1643944040000|2022-02-04 03:07:20|2693.9|2686.2|2694.15|2686.45|2694.37|2686.67|2693.66|2685.96|36
1643944050000|2022-02-04 03:07:30|2694.06|2686.36|2694.03|2686.33|2694.36|2686.66|2693.96|2686.26|29
1643944060000|2022-02-04 03:07:40|2694.04|2686.34|2694.1|2686.4|2694.98|2687.28|2694.04|2686.34|28
1643944070000|2022-02-04 03:07:50|2694.2|2686.5|2695.14|2687.44|2695.14|2687.44|2694.19|2686.49|29
1643944080000|2022-02-04 03:08:00|2695.09|2687.39|2694.88|2687.18|2695.73|2688.03|2694.78|2687.08|39
1643944090000|2022-02-04 03:08:10|2694.86|2687.16|2695.46|2687.76|2695.51|2687.81|2694.83|2687.13|34
1643944100000|2022-02-04 03:08:20|2695.48|2687.78|2695.43|2687.73|2695.51|2687.81|2695.11|2687.41|30
1643944110000|2022-02-04 03:08:30|2695.23|2687.53|2695.51|2687.81|2695.73|2688.03|2695.2|2687.5|17
1643944120000|2022-02-04 03:08:40|2695.31|2687.61|2695.13|2687.43|2695.31|2687.61|2695.11|2687.41|30
1643944130000|2022-02-04 03:08:50|2695.14|2687.44|2695.02|2687.32|2695.7|2688|2694.66|2686.96|31
1643944140000|2022-02-04 03:09:00|2695.01|2687.31|2695.31|2687.61|2695.35|2687.65|2695.01|2687.31|30
1643944150000|2022-02-04 03:09:10|2695.46|2687.76|2695.44|2687.74|2696.07|2688.37|2695.39|2687.69|37
1643944160000|2022-02-04 03:09:20|2695.46|2687.76|2695.48|2687.78|2695.62|2687.92|2695.41|2687.71|33
1643944170000|2022-02-04 03:09:30|2695.42|2687.72|2695.47|2687.77|2695.5|2687.8|2695.01|2687.31|36
1643944180000|2022-02-04 03:09:40|2695.44|2687.74|2694.84|2687.14|2695.5|2687.8|2694.84|2687.14|29
1643944190000|2022-02-04 03:09:50|2694.85|2687.15|2695.38|2687.68|2695.61|2687.91|2694.75|2687.05|38
1643944200000|2022-02-04 03:10:00|2695.39|2687.69|2695.27|2687.57|2695.62|2687.92|2694.54|2686.84|33
1643944210000|2022-02-04 03:10:10|2695.3|2687.6|2695.26|2687.56|2695.35|2687.65|2694.86|2687.16|33
1643944220000|2022-02-04 03:10:20|2695.25|2687.55|2694.41|2686.71|2695.25|2687.55|2693.79|2686.09|35
1643944230000|2022-02-04 03:10:30|2694.25|2686.55|2690.89|2683.19|2694.32|2686.62|2690.74|2683.04|39
1643944240000|2022-02-04 03:10:40|2690.96|2683.26|2691.68|2683.98|2692.09|2684.39|2690.96|2683.26|36
1643944250000|2022-02-04 03:10:50|2691.6|2683.9|2692.23|2684.53|2692.23|2684.53|2691.11|2683.41|36
1643944260000|2022-02-04 03:11:00|2692.19|2684.49|2692.28|2684.58|2692.35|2684.65|2692.04|2684.34|33
1643944270000|2022-02-04 03:11:10|2692.31|2684.61|2692.64|2684.94|2692.75|2685.05|2692.28|2684.58|34
1643944280000|2022-02-04 03:11:20|2692.61|2684.91|2692.59|2684.89|2692.77|2685.07|2692.4|2684.7|26
1643944290000|2022-02-04 03:11:30|2692.61|2684.91|2693.29|2685.59|2693.7|2686|2692.61|2684.91|34
1643944300000|2022-02-04 03:11:40|2693.28|2685.58|2693.85|2686.15|2694.49|2686.79|2693.14|2685.44|36
1643944310000|2022-02-04 03:11:50|2693.89|2686.19|2694.16|2686.46|2694.45|2686.75|2693.67|2685.97|29
1643944320000|2022-02-04 03:12:00|2694.15|2686.45|2694.41|2686.71|2694.6|2686.9|2693|2685.3|29
1643944330000|2022-02-04 03:12:10|2694.42|2686.72|2694.07|2686.37|2694.42|2686.72|2693.83|2686.13|37
1643944340000|2022-02-04 03:12:20|2694.05|2686.35|2693.03|2685.33|2694.14|2686.44|2692.37|2684.67|31
1643944350000|2022-02-04 03:12:30|2692.97|2685.27|2693.86|2686.16|2694.01|2686.31|2692.65|2684.95|31
1643944360000|2022-02-04 03:12:40|2693.97|2686.27|2690.85|2683.15|2694.28|2686.58|2690.85|2683.15|37
1643944370000|2022-02-04 03:12:50|2690.89|2683.19|2691.18|2683.48|2691.18|2683.48|2690.83|2683.13|34
1643944380000|2022-02-04 03:13:00|2691.14|2683.44|2691.91|2684.21|2691.91|2684.21|2691.12|2683.42|29
1643944390000|2022-02-04 03:13:10|2691.87|2684.17|2693.32|2685.62|2693.39|2685.69|2691.81|2684.11|33
1643944400000|2022-02-04 03:13:20|2693.33|2685.63|2693.94|2686.24|2693.94|2686.24|2693.33|2685.63|35
1643944410000|2022-02-04 03:13:30|2693.97|2686.27|2694.48|2686.78|2694.5|2686.8|2693.97|2686.27|38
1643944420000|2022-02-04 03:13:40|2694.44|2686.74|2694.15|2686.45|2694.51|2686.81|2693.84|2686.14|36
1643944430000|2022-02-04 03:13:50|2694.34|2686.64|2694.29|2686.59|2694.42|2686.72|2693.93|2686.23|30
1643944440000|2022-02-04 03:14:00|2694.24|2686.54|2693.59|2685.89|2694.24|2686.54|2693.23|2685.53|32
1643944450000|2022-02-04 03:14:10|2693.72|2686.02|2693.68|2685.98|2693.76|2686.06|2693.54|2685.84|33
1643944460000|2022-02-04 03:14:20|2693.7|2686|2693.56|2685.86|2693.73|2686.03|2693.55|2685.85|24
1643944470000|2022-02-04 03:14:30|2693.57|2685.87|2692.23|2684.53|2693.57|2685.87|2691.63|2683.93|34
1643944480000|2022-02-04 03:14:40|2692.2|2684.5|2692.08|2684.38|2692.2|2684.5|2691.79|2684.09|31
1643944490000|2022-02-04 03:14:50|2692.05|2684.35|2692.44|2684.74|2692.86|2685.16|2691.85|2684.15|35
1643944500000|2022-02-04 03:15:00|2692.43|2684.73|2692.74|2685.04|2692.86|2685.16|2691.31|2683.61|34
1643944510000|2022-02-04 03:15:10|2692.99|2685.29|2693.98|2686.28|2694.41|2686.71|2692.81|2685.11|35
1643944520000|2022-02-04 03:15:20|2693.91|2686.21|2694|2686.3|2694.07|2686.37|2693.56|2685.86|35
1643944530000|2022-02-04 03:15:30|2693.98|2686.28|2694.05|2686.35|2694.18|2686.48|2693.65|2685.95|34
1643944540000|2022-02-04 03:15:40|2694.06|2686.36|2694.32|2686.62|2694.34|2686.64|2693.58|2685.88|37
1643944550000|2022-02-04 03:15:50|2694.36|2686.66|2694.67|2686.97|2694.67|2686.97|2694.2|2686.5|35
1643944560000|2022-02-04 03:16:00|2694.66|2686.96|2694.73|2687.03|2694.74|2687.04|2694.47|2686.77|34
1643944570000|2022-02-04 03:16:10|2694.59|2686.89|2696.28|2688.58|2696.28|2688.58|2694.59|2686.89|39
1643944580000|2022-02-04 03:16:20|2696.22|2688.52|2696.2|2688.5|2696.39|2688.69|2696.09|2688.39|33
1643944590000|2022-02-04 03:16:30|2696.23|2688.53|2696.15|2688.45|2696.28|2688.58|2695.96|2688.26|25
1643944600000|2022-02-04 03:16:40|2696.1|2688.4|2696.03|2688.33|2696.25|2688.55|2695.95|2688.25|36
1643944610000|2022-02-04 03:16:50|2696.04|2688.34|2695.51|2687.81|2696.16|2688.46|2695.38|2687.68|28
1643944620000|2022-02-04 03:17:00|2695.5|2687.8|2695.77|2688.07|2695.84|2688.14|2695.49|2687.79|23
1643944630000|2022-02-04 03:17:10|2695.76|2688.06|2695.61|2687.91|2695.78|2688.08|2695.61|2687.91|18
1643944640000|2022-02-04 03:17:20|2695.59|2687.89|2695.37|2687.67|2695.6|2687.9|2694.83|2687.13|31
1643944650000|2022-02-04 03:17:30|2695.41|2687.71|2694.57|2686.87|2695.41|2687.71|2694.34|2686.64|27
1643944660000|2022-02-04 03:17:40|2694.58|2686.88|2694.43|2686.73|2694.73|2687.03|2694.43|2686.73|11
1643944670000|2022-02-04 03:17:50|2694.49|2686.79|2694.28|2686.58|2694.59|2686.89|2694.21|2686.51|22
1643944680000|2022-02-04 03:18:00|2694.32|2686.62|2694.55|2686.85|2694.87|2687.17|2694.32|2686.62|28
1643944690000|2022-02-04 03:18:10|2694.61|2686.91|2695.32|2687.62|2695.32|2687.62|2694.32|2686.62|27
1643944700000|2022-02-04 03:18:20|2694.97|2687.27|2694.84|2687.14|2695|2687.3|2694.72|2687.02|29
1643944710000|2022-02-04 03:18:30|2694.85|2687.15|2694.65|2686.95|2695.06|2687.36|2694.65|2686.95|34
1643944720000|2022-02-04 03:18:40|2694.77|2687.07|2694.75|2687.05|2695.18|2687.48|2694.75|2687.05|33
1643944730000|2022-02-04 03:18:50|2694.82|2687.12|2694.98|2687.28|2695.19|2687.49|2694.82|2687.12|29
1643944740000|2022-02-04 03:19:00|2695|2687.3|2695.87|2688.17|2695.87|2688.17|2694.82|2687.12|32
1643944750000|2022-02-04 03:19:10|2695.88|2688.18|2695.77|2688.07|2695.92|2688.22|2695.16|2687.46|34
1643944760000|2022-02-04 03:19:20|2695.96|2688.26|2695.15|2687.45|2696.27|2688.57|2695.02|2687.32|37
1643944770000|2022-02-04 03:19:30|2695.1|2687.4|2695.39|2687.69|2695.6|2687.9|2695.1|2687.4|33
1643944780000|2022-02-04 03:19:40|2695.44|2687.74|2695.4|2687.7|2695.69|2687.99|2695.33|2687.63|28
1643944790000|2022-02-04 03:19:50|2695.44|2687.74|2694.3|2686.6|2695.44|2687.74|2694.21|2686.51|28
1643944800000|2022-02-04 03:20:00|2694.26|2686.56|2694.92|2687.22|2695.65|2687.95|2694.25|2686.55|37
1643944810000|2022-02-04 03:20:10|2694.85|2687.15|2694.57|2686.87|2694.95|2687.25|2694.1|2686.4|30
1643944820000|2022-02-04 03:20:20|2694.59|2686.89|2694.1|2686.4|2694.69|2686.99|2694.01|2686.31|30
1643944830000|2022-02-04 03:20:30|2694.12|2686.42|2694.25|2686.55|2694.45|2686.75|2694.09|2686.39|32
1643944840000|2022-02-04 03:20:40|2694.18|2686.48|2694.31|2686.61|2694.45|2686.75|2694.1|2686.4|20
1643944850000|2022-02-04 03:20:50|2694.32|2686.62|2695.28|2687.58|2695.54|2687.84|2694.32|2686.62|34
1643944860000|2022-02-04 03:21:00|2695.27|2687.57|2695.37|2687.67|2695.44|2687.74|2695.1|2687.4|26
1643944870000|2022-02-04 03:21:10|2695.3|2687.6|2696.01|2688.31|2696.01|2688.31|2695.2|2687.5|37
1643944880000|2022-02-04 03:21:20|2695.99|2688.29|2695.59|2687.89|2696.03|2688.33|2695.57|2687.87|36
1643944890000|2022-02-04 03:21:30|2695.78|2688.08|2696.19|2688.49|2696.27|2688.57|2695.78|2688.08|33
1643944900000|2022-02-04 03:21:40|2696.16|2688.46|2696.47|2688.77|2696.47|2688.77|2696.02|2688.32|27
1643944910000|2022-02-04 03:21:50|2696.7|2689|2698.44|2690.74|2698.76|2691.06|2696.7|2689|32
1643944920000|2022-02-04 03:22:00|2698.78|2691.08|2697.23|2689.53|2698.78|2691.08|2697.08|2689.38|40
1643944930000|2022-02-04 03:22:10|2697.26|2689.56|2698.33|2690.63|2698.5|2690.8|2697.26|2689.56|37
1643944940000|2022-02-04 03:22:20|2698.4|2690.7|2698.21|2690.51|2698.95|2691.25|2697.95|2690.25|36
1643944950000|2022-02-04 03:22:30|2698.91|2691.21|2698.31|2690.61|2698.98|2691.28|2698.31|2690.61|39
1643944960000|2022-02-04 03:22:40|2698.59|2690.89|2698.71|2691.01|2698.97|2691.27|2698.23|2690.53|38
1643944970000|2022-02-04 03:22:50|2698.72|2691.02|2698.77|2691.07|2698.82|2691.12|2698.26|2690.56|39
1643944980000|2022-02-04 03:23:00|2698.98|2691.28|2698.17|2690.47|2699.02|2691.32|2697.92|2690.22|36
1643944990000|2022-02-04 03:23:10|2698.23|2690.53|2696.4|2688.7|2698.26|2690.56|2696.25|2688.55|36
1643945000000|2022-02-04 03:23:20|2696.32|2688.62|2696.4|2688.7|2696.66|2688.96|2696.26|2688.56|27
1643945010000|2022-02-04 03:23:30|2696.41|2688.71|2696.36|2688.66|2696.63|2688.93|2696.26|2688.56|31
1643945020000|2022-02-04 03:23:40|2696.33|2688.63|2696.18|2688.48|2696.59|2688.89|2696.07|2688.37|30
1643945030000|2022-02-04 03:23:50|2696.12|2688.42|2695.06|2687.36|2696.25|2688.55|2695.06|2687.36|33
1643945040000|2022-02-04 03:24:00|2695.03|2687.33|2695.59|2687.89|2695.76|2688.06|2694.93|2687.23|32
1643945050000|2022-02-04 03:24:10|2695.9|2688.2|2696.09|2688.39|2696.09|2688.39|2695.61|2687.91|25
1643945060000|2022-02-04 03:24:20|2696.03|2688.33|2695.96|2688.26|2696.07|2688.37|2695.68|2687.98|33
1643945070000|2022-02-04 03:24:30|2696.06|2688.36|2696.39|2688.69|2696.39|2688.69|2695.88|2688.18|25
1643945080000|2022-02-04 03:24:40|2696.38|2688.68|2695.65|2687.95|2696.5|2688.8|2695.61|2687.91|33
1643945090000|2022-02-04 03:24:50|2695.71|2688.01|2696.37|2688.67|2696.37|2688.67|2695.57|2687.87|23
1643945100000|2022-02-04 03:25:00|2696.32|2688.62|2697.19|2689.49|2697.26|2689.56|2695.68|2687.98|36
1643945110000|2022-02-04 03:25:10|2697.18|2689.48|2696.76|2689.06|2698.41|2690.71|2696.76|2689.06|39
1643945120000|2022-02-04 03:25:20|2696.12|2688.42|2694.95|2687.25|2696.12|2688.42|2694.95|2687.25|38
1643945130000|2022-02-04 03:25:30|2695.3|2687.6|2695.02|2687.32|2695.37|2687.67|2694.91|2687.21|34
1643945140000|2022-02-04 03:25:40|2695.07|2687.37|2692.44|2684.74|2695.19|2687.49|2692.44|2684.74|33
1643945150000|2022-02-04 03:25:50|2692.5|2684.8|2692.1|2684.4|2692.9|2685.2|2692.05|2684.35|37
1643945160000|2022-02-04 03:26:00|2692.13|2684.43|2690.95|2683.25|2692.43|2684.73|2690.48|2682.78|36
1643945170000|2022-02-04 03:26:10|2690.49|2682.79|2690.82|2683.12|2691.25|2683.55|2690.44|2682.74|38
1643945180000|2022-02-04 03:26:20|2690.91|2683.21|2691.6|2683.9|2691.66|2683.96|2690.71|2683.01|32
1643945190000|2022-02-04 03:26:30|2691.59|2683.89|2692.62|2684.92|2692.62|2684.92|2691.39|2683.69|33
1643945200000|2022-02-04 03:26:40|2692.59|2684.89|2690.62|2682.92|2692.59|2684.89|2690.51|2682.81|35
1643945210000|2022-02-04 03:26:50|2690.65|2682.95|2691.41|2683.71|2691.47|2683.77|2690.65|2682.95|34
1643945220000|2022-02-04 03:27:00|2691.4|2683.7|2691.05|2683.35|2691.4|2683.7|2690.92|2683.22|35
1643945230000|2022-02-04 03:27:10|2691.19|2683.49|2690.92|2683.22|2691.22|2683.52|2690.84|2683.14|27
1643945240000|2022-02-04 03:27:20|2691.01|2683.31|2691.11|2683.41|2691.18|2683.48|2691.01|2683.31|29
1643945250000|2022-02-04 03:27:30|2691.26|2683.56|2691.21|2683.51|2691.55|2683.85|2690.99|2683.29|32
1643945260000|2022-02-04 03:27:40|2691.13|2683.43|2691.3|2683.6|2691.41|2683.71|2691.12|2683.42|32
1643945270000|2022-02-04 03:27:50|2691.29|2683.59|2691.18|2683.48|2691.29|2683.59|2691.07|2683.37|25
1643945280000|2022-02-04 03:28:00|2691.17|2683.47|2691.33|2683.63|2691.55|2683.85|2690.99|2683.29|29
1643945290000|2022-02-04 03:28:10|2691.34|2683.64|2691.04|2683.34|2691.41|2683.71|2691.04|2683.34|27
1643945300000|2022-02-04 03:28:20|2691.21|2683.51|2691.61|2683.91|2692.01|2684.31|2691.2|2683.5|35
1643945310000|2022-02-04 03:28:30|2691.52|2683.82|2691.92|2684.22|2691.96|2684.26|2691.5|2683.8|29
1643945320000|2022-02-04 03:28:40|2691.95|2684.25|2691.66|2683.96|2691.96|2684.26|2691.41|2683.71|36
1643945330000|2022-02-04 03:28:50|2691.63|2683.93|2692.27|2684.57|2692.44|2684.74|2691.58|2683.88|31
1643945340000|2022-02-04 03:29:00|2692.17|2684.47|2692.44|2684.74|2692.44|2684.74|2692.12|2684.42|16
1643945350000|2022-02-04 03:29:10|2692.5|2684.8|2692.5|2684.8|2692.57|2684.87|2692.42|2684.72|26
1643945360000|2022-02-04 03:29:20|2692.49|2684.79|2692.44|2684.74|2692.81|2685.11|2692.35|2684.65|32
1643945370000|2022-02-04 03:29:30|2692.46|2684.76|2692.35|2684.65|2692.46|2684.76|2692.21|2684.51|26
1643945380000|2022-02-04 03:29:40|2692.36|2684.66|2692.47|2684.77|2692.55|2684.85|2692.36|2684.66|24
1643945390000|2022-02-04 03:29:50|2692.52|2684.82|2693.14|2685.44|2693.6|2685.9|2692.47|2684.77|33
1643945400000|2022-02-04 03:30:00|2692.98|2685.28|2693.98|2686.28|2694.2|2686.5|2692.77|2685.07|35
1643945410000|2022-02-04 03:30:10|2693.99|2686.29|2693.9|2686.2|2694.09|2686.39|2693.9|2686.2|24
1643945420000|2022-02-04 03:30:20|2693.94|2686.24|2693.83|2686.13|2694.18|2686.48|2693.83|2686.13|26
1643945430000|2022-02-04 03:30:30|2693.8|2686.1|2694.89|2687.19|2695.03|2687.33|2693.76|2686.06|34
1643945440000|2022-02-04 03:30:40|2694.91|2687.21|2696.37|2688.67|2696.74|2689.04|2694.9|2687.2|35
1643945450000|2022-02-04 03:30:50|2696.38|2688.68|2696.44|2688.74|2696.82|2689.12|2696.19|2688.49|28
1643945460000|2022-02-04 03:31:00|2696.35|2688.65|2696.55|2688.85|2696.6|2688.9|2696.03|2688.33|29
1643945470000|2022-02-04 03:31:10|2696.49|2688.79|2696.3|2688.6|2696.61|2688.91|2696.3|2688.6|30
1643945480000|2022-02-04 03:31:20|2696.36|2688.66|2696.66|2688.96|2697.01|2689.31|2696.36|2688.66|26
1643945490000|2022-02-04 03:31:30|2696.65|2688.95|2697.4|2689.7|2697.7|2690|2696.52|2688.82|25
1643945500000|2022-02-04 03:31:40|2697.54|2689.84|2697.51|2689.81|2697.77|2690.07|2697.16|2689.46|29
1643945510000|2022-02-04 03:31:50|2697.47|2689.77|2696.69|2688.99|2697.47|2689.77|2696.68|2688.98|30
1643945520000|2022-02-04 03:32:00|2696.68|2688.98|2696.33|2688.63|2696.76|2689.06|2695.43|2687.73|36
1643945530000|2022-02-04 03:32:10|2696.3|2688.6|2696.22|2688.52|2696.36|2688.66|2696.19|2688.49|29
1643945540000|2022-02-04 03:32:20|2696.21|2688.51|2695.68|2687.98|2696.21|2688.51|2695.26|2687.56|39
1643945550000|2022-02-04 03:32:30|2695.65|2687.95|2695.58|2687.88|2695.86|2688.16|2695.53|2687.83|34
1643945560000|2022-02-04 03:32:40|2695.65|2687.95|2695.8|2688.1|2695.8|2688.1|2695.24|2687.54|32
1643945570000|2022-02-04 03:32:50|2695.84|2688.14|2695.55|2687.85|2696.13|2688.43|2695.53|2687.83|36
1643945580000|2022-02-04 03:33:00|2695.59|2687.89|2695.68|2687.98|2695.79|2688.09|2695.4|2687.7|31
1643945590000|2022-02-04 03:33:10|2695.77|2688.07|2695.94|2688.24|2695.98|2688.28|2695.73|2688.03|32
1643945600000|2022-02-04 03:33:20|2695.91|2688.21|2695.77|2688.07|2695.99|2688.29|2695.77|2688.07|27
1643945610000|2022-02-04 03:33:30|2695.98|2688.28|2696.18|2688.48|2696.21|2688.51|2695.77|2688.07|30
1643945620000|2022-02-04 03:33:40|2696.14|2688.44|2696.21|2688.51|2696.28|2688.58|2696.12|2688.42|25
1643945630000|2022-02-04 03:33:50|2696.15|2688.45|2695.74|2688.04|2696.16|2688.46|2695.57|2687.87|33
1643945640000|2022-02-04 03:34:00|2695.98|2688.28|2696.12|2688.42|2696.21|2688.51|2695.74|2688.04|29
1643945650000|2022-02-04 03:34:10|2696.2|2688.5|2696.12|2688.42|2696.2|2688.5|2696.06|2688.36|21
1643945660000|2022-02-04 03:34:20|2696.17|2688.47|2696.15|2688.45|2696.25|2688.55|2696.09|2688.39|26
1643945670000|2022-02-04 03:34:30|2696.12|2688.42|2700.12|2692.42|2700.92|2693.22|2696.12|2688.42|34
1643945680000|2022-02-04 03:34:40|2700.14|2692.44|2698.94|2691.24|2700.14|2692.44|2698.9|2691.2|36
1643945690000|2022-02-04 03:34:50|2698.84|2691.14|2697.77|2690.07|2698.85|2691.15|2697.56|2689.86|35
1643945700000|2022-02-04 03:35:00|2697.78|2690.08|2698.36|2690.66|2698.54|2690.84|2697.59|2689.89|35
1643945710000|2022-02-04 03:35:10|2698.35|2690.65|2698.45|2690.75|2698.68|2690.98|2698.35|2690.65|32
1643945720000|2022-02-04 03:35:20|2698.43|2690.73|2697.98|2690.28|2698.55|2690.85|2697.93|2690.23|23
1643945730000|2022-02-04 03:35:30|2698.09|2690.39|2698.08|2690.38|2698.48|2690.78|2698.04|2690.34|32
1643945740000|2022-02-04 03:35:40|2698.11|2690.41|2698.5|2690.8|2698.5|2690.8|2697.97|2690.27|27
1643945750000|2022-02-04 03:35:50|2698.69|2690.99|2698.81|2691.11|2698.97|2691.27|2698.42|2690.72|36
1643945760000|2022-02-04 03:36:00|2698.83|2691.13|2698.74|2691.04|2698.99|2691.29|2698.64|2690.94|25
1643945770000|2022-02-04 03:36:10|2698.87|2691.17|2698.78|2691.08|2699.06|2691.36|2698.58|2690.88|28
1643945780000|2022-02-04 03:36:20|2698.73|2691.03|2698.77|2691.07|2698.88|2691.18|2698.49|2690.79|27
1643945790000|2022-02-04 03:36:30|2698.65|2690.95|2698.57|2690.87|2698.68|2690.98|2698.51|2690.81|16
1643945800000|2022-02-04 03:36:40|2698.55|2690.85|2698.03|2690.33|2698.57|2690.87|2697.87|2690.17|36
1643945810000|2022-02-04 03:36:50|2698.06|2690.36|2697.58|2689.88|2698.15|2690.45|2697.58|2689.88|33
1643945820000|2022-02-04 03:37:00|2697.59|2689.89|2698.89|2691.19|2698.89|2691.19|2697.47|2689.77|26
1643945830000|2022-02-04 03:37:10|2698.73|2691.03|2699.13|2691.43|2699.73|2692.03|2698.73|2691.03|32
1643945840000|2022-02-04 03:37:20|2699.01|2691.31|2699.21|2691.51|2699.23|2691.53|2698.96|2691.26|25
1643945850000|2022-02-04 03:37:30|2699.23|2691.53|2698.89|2691.19|2699.23|2691.53|2698.33|2690.63|33
1643945860000|2022-02-04 03:37:40|2698.87|2691.17|2699|2691.3|2699.11|2691.41|2698.78|2691.08|29
1643945870000|2022-02-04 03:37:50|2699.01|2691.31|2698.41|2690.71|2699.01|2691.31|2698.41|2690.71|32
1643945880000|2022-02-04 03:38:00|2698.38|2690.68|2698.71|2691.01|2698.98|2691.28|2698.12|2690.42|36
1643945890000|2022-02-04 03:38:10|2698.68|2690.98|2698.12|2690.42|2698.76|2691.06|2698.03|2690.33|37
1643945900000|2022-02-04 03:38:20|2698.11|2690.41|2697|2689.3|2698.41|2690.71|2697|2689.3|31
1643945910000|2022-02-04 03:38:30|2697.02|2689.32|2697.05|2689.35|2697.12|2689.42|2696.86|2689.16|29
1643945920000|2022-02-04 03:38:40|2697.06|2689.36|2697.27|2689.57|2697.42|2689.72|2697.06|2689.36|21
1643945930000|2022-02-04 03:38:50|2697.28|2689.58|2697.14|2689.44|2697.37|2689.67|2697.07|2689.37|26
1643945940000|2022-02-04 03:39:00|2697.06|2689.36|2697.49|2689.79|2698.32|2690.62|2696.98|2689.28|33
1643945950000|2022-02-04 03:39:10|2697.4|2689.7|2697.47|2689.77|2697.62|2689.92|2697.27|2689.57|36
1643945960000|2022-02-04 03:39:20|2697.53|2689.83|2697.5|2689.8|2697.62|2689.92|2697.43|2689.73|31
1643945970000|2022-02-04 03:39:30|2697.58|2689.88|2697.52|2689.82|2697.59|2689.89|2697.26|2689.56|33
1643945980000|2022-02-04 03:39:40|2697.51|2689.81|2697.43|2689.73|2697.7|2690|2697.22|2689.52|35
1643945990000|2022-02-04 03:39:50|2697.27|2689.57|2696.61|2688.91|2697.42|2689.72|2696.61|2688.91|33
1643946000000|2022-02-04 03:40:00|2696.59|2688.89|2696.43|2688.73|2696.59|2688.89|2696.4|2688.7|24
1643946010000|2022-02-04 03:40:10|2696.38|2688.68|2697.39|2689.69|2697.57|2689.87|2696.38|2688.68|34
1643946020000|2022-02-04 03:40:20|2697.24|2689.54|2696.73|2689.03|2697.41|2689.71|2696.66|2688.96|40
1643946030000|2022-02-04 03:40:30|2696.74|2689.04|2696.42|2688.72|2696.8|2689.1|2696.1|2688.4|36
1643946040000|2022-02-04 03:40:40|2696.45|2688.75|2694.8|2687.1|2696.45|2688.75|2694.56|2686.86|31
1643946050000|2022-02-04 03:40:50|2694.59|2686.89|2694.06|2686.36|2694.76|2687.06|2694.01|2686.31|33
1643946060000|2022-02-04 03:41:00|2694.07|2686.37|2694.12|2686.42|2694.38|2686.68|2693.63|2685.93|37
1643946070000|2022-02-04 03:41:10|2694.15|2686.45|2694.45|2686.75|2694.57|2686.87|2694.09|2686.39|28
1643946080000|2022-02-04 03:41:20|2694.12|2686.42|2694.47|2686.77|2694.48|2686.78|2694.09|2686.39|22
1643946090000|2022-02-04 03:41:30|2694.48|2686.78|2693.43|2685.73|2694.48|2686.78|2693.43|2685.73|23
1643946100000|2022-02-04 03:41:40|2693.53|2685.83|2693.06|2685.36|2693.53|2685.83|2692.9|2685.2|33
1643946110000|2022-02-04 03:41:50|2693.05|2685.35|2692.98|2685.28|2693.1|2685.4|2692.98|2685.28|20
1643946120000|2022-02-04 03:42:00|2692.97|2685.27|2692.45|2684.75|2693.1|2685.4|2692.24|2684.54|33
1643946130000|2022-02-04 03:42:10|2692.41|2684.71|2692.41|2684.71|2692.56|2684.86|2692.33|2684.63|29
1643946140000|2022-02-04 03:42:20|2692.42|2684.72|2692.96|2685.26|2693.22|2685.52|2692.4|2684.7|30
1643946150000|2022-02-04 03:42:30|2692.95|2685.25|2692.09|2684.39|2693.04|2685.34|2691.9|2684.2|35
1643946160000|2022-02-04 03:42:40|2692.05|2684.35|2691.77|2684.07|2692.08|2684.38|2691.67|2683.97|24
1643946170000|2022-02-04 03:42:50|2691.81|2684.11|2691.85|2684.15|2691.87|2684.17|2690.5|2682.8|36
1643946180000|2022-02-04 03:43:00|2691.81|2684.11|2691.77|2684.07|2692.04|2684.34|2691.53|2683.83|30
1643946190000|2022-02-04 03:43:10|2691.87|2684.17|2693.61|2685.91|2693.74|2686.04|2691.85|2684.15|38
1643946200000|2022-02-04 03:43:20|2693.62|2685.92|2693.38|2685.68|2693.66|2685.96|2693.07|2685.37|30
1643946210000|2022-02-04 03:43:30|2693.37|2685.67|2693.78|2686.08|2693.88|2686.18|2693.24|2685.54|26
1643946220000|2022-02-04 03:43:40|2693.65|2685.95|2693.15|2685.45|2693.66|2685.96|2693.03|2685.33|30
1643946230000|2022-02-04 03:43:50|2692.98|2685.28|2692.24|2684.54|2693.06|2685.36|2692.14|2684.44|36
1643946240000|2022-02-04 03:44:00|2692.36|2684.66|2693.29|2685.59|2693.36|2685.66|2692.26|2684.56|32
1643946250000|2022-02-04 03:44:10|2693.24|2685.54|2692.26|2684.56|2693.24|2685.54|2692.19|2684.49|31
1643946260000|2022-02-04 03:44:20|2692.35|2684.65|2692.7|2685|2692.74|2685.04|2692.35|2684.65|25
1643946270000|2022-02-04 03:44:30|2693|2685.3|2694.15|2686.45|2694.45|2686.75|2693|2685.3|32
1643946280000|2022-02-04 03:44:40|2694.1|2686.4|2694.4|2686.7|2694.4|2686.7|2693.63|2685.93|30
1643946290000|2022-02-04 03:44:50|2694.59|2686.89|2694.94|2687.24|2694.98|2687.28|2694.03|2686.33|32
1643946300000|2022-02-04 03:45:00|2694.93|2687.23|2694.02|2686.32|2694.93|2687.23|2694.02|2686.32|39
1643946310000|2022-02-04 03:45:10|2694.15|2686.45|2694.46|2686.76|2694.46|2686.76|2694.09|2686.39|30
1643946320000|2022-02-04 03:45:20|2694.37|2686.67|2694.72|2687.02|2695.27|2687.57|2694.37|2686.67|36
1643946330000|2022-02-04 03:45:30|2694.74|2687.04|2694.82|2687.12|2694.87|2687.17|2694.57|2686.87|35
1643946340000|2022-02-04 03:45:40|2694.75|2687.05|2694.79|2687.09|2695.05|2687.35|2694.5|2686.8|27
1643946350000|2022-02-04 03:45:50|2694.74|2687.04|2695.05|2687.35|2695.22|2687.52|2694.55|2686.85|38
1643946360000|2022-02-04 03:46:00|2695.04|2687.34|2695.04|2687.34|2695.08|2687.38|2694.93|2687.23|38
1643946370000|2022-02-04 03:46:10|2695.05|2687.35|2695|2687.3|2695.19|2687.49|2694.95|2687.25|15
1643946380000|2022-02-04 03:46:20|2694.97|2687.27|2695.29|2687.59|2695.43|2687.73|2694.81|2687.11|11
1643946390000|2022-02-04 03:46:30|2695.26|2687.56|2695.25|2687.55|2695.33|2687.63|2695.17|2687.47|26
1643946400000|2022-02-04 03:46:40|2695.2|2687.5|2695.27|2687.57|2695.37|2687.67|2695.2|2687.5|31
1643946410000|2022-02-04 03:46:50|2695.23|2687.53|2694.26|2686.56|2695.33|2687.63|2694.26|2686.56|33
1643946420000|2022-02-04 03:47:00|2694.21|2686.51|2694.52|2686.82|2694.55|2686.85|2694.17|2686.47|29
1643946430000|2022-02-04 03:47:10|2694.58|2686.88|2694.87|2687.17|2694.95|2687.25|2694.51|2686.81|27
1643946440000|2022-02-04 03:47:20|2694.88|2687.18|2695.12|2687.42|2695.34|2687.64|2694.87|2687.17|37
1643946450000|2022-02-04 03:47:30|2695.07|2687.37|2695.19|2687.49|2695.46|2687.76|2694.83|2687.13|36
1643946460000|2022-02-04 03:47:40|2695.23|2687.53|2694.3|2686.6|2695.27|2687.57|2693.94|2686.24|37
1643946470000|2022-02-04 03:47:50|2694.22|2686.52|2694.04|2686.34|2694.27|2686.57|2693.92|2686.22|36
1643946480000|2022-02-04 03:48:00|2693.86|2686.16|2692.82|2685.12|2693.86|2686.16|2692.82|2685.12|36
1643946490000|2022-02-04 03:48:10|2692.8|2685.1|2692.08|2684.38|2692.8|2685.1|2692.08|2684.38|26
1643946500000|2022-02-04 03:48:20|2691.85|2684.15|2691.89|2684.19|2692.54|2684.84|2691.67|2683.97|35
1643946510000|2022-02-04 03:48:30|2691.85|2684.15|2691.77|2684.07|2692.05|2684.35|2691.66|2683.96|33
1643946520000|2022-02-04 03:48:40|2691.82|2684.12|2691.08|2683.38|2691.91|2684.21|2690.9|2683.2|38
1643946530000|2022-02-04 03:48:50|2691.07|2683.37|2691.94|2684.24|2691.95|2684.25|2690.98|2683.28|32
1643946540000|2022-02-04 03:49:00|2691.95|2684.25|2692.68|2684.98|2692.82|2685.12|2691.95|2684.25|36
1643946550000|2022-02-04 03:49:10|2692.64|2684.94|2692.86|2685.16|2693.18|2685.48|2692.64|2684.94|35
1643946560000|2022-02-04 03:49:20|2692.92|2685.22|2692.64|2684.94|2692.93|2685.23|2692.42|2684.72|36
1643946570000|2022-02-04 03:49:30|2692.69|2684.99|2693.09|2685.39|2693.23|2685.53|2692.69|2684.99|30
1643946580000|2022-02-04 03:49:40|2693.13|2685.43|2693.74|2686.04|2693.79|2686.09|2693.13|2685.43|27
1643946590000|2022-02-04 03:49:50|2693.65|2685.95|2693.52|2685.82|2693.69|2685.99|2693.52|2685.82|27
1643946600000|2022-02-04 03:50:00|2693.61|2685.91|2694.04|2686.34|2694.67|2686.97|2693.61|2685.91|32
1643946610000|2022-02-04 03:50:10|2694.02|2686.32|2694.56|2686.86|2694.56|2686.86|2694.02|2686.32|27
1643946620000|2022-02-04 03:50:20|2694.57|2686.87|2695.36|2687.66|2695.59|2687.89|2694.57|2686.87|33
1643946630000|2022-02-04 03:50:30|2695.34|2687.64|2695.39|2687.69|2695.52|2687.82|2695.34|2687.64|30
1643946640000|2022-02-04 03:50:40|2695.32|2687.62|2695.54|2687.84|2695.56|2687.86|2695.32|2687.62|28
1643946650000|2022-02-04 03:50:50|2695.51|2687.81|2695.58|2687.88|2695.64|2687.94|2695.44|2687.74|33
1643946660000|2022-02-04 03:51:00|2695.62|2687.92|2695.77|2688.07|2695.77|2688.07|2695.58|2687.88|33
1643946670000|2022-02-04 03:51:10|2695.8|2688.1|2695.77|2688.07|2695.82|2688.12|2695.66|2687.96|23
1643946680000|2022-02-04 03:51:20|2695.75|2688.05|2695.6|2687.9|2695.75|2688.05|2695.55|2687.85|13
1643946690000|2022-02-04 03:51:30|2695.63|2687.93|2695.69|2687.99|2695.71|2688.01|2695.55|2687.85|24
1643946700000|2022-02-04 03:51:40|2695.62|2687.92|2695.44|2687.74|2695.7|2688|2695.41|2687.71|20
1643946710000|2022-02-04 03:51:50|2695.45|2687.75|2695.44|2687.74|2695.6|2687.9|2695.37|2687.67|26
1643946720000|2022-02-04 03:52:00|2695.41|2687.71|2695.48|2687.78|2695.51|2687.81|2695.38|2687.68|26
1643946730000|2022-02-04 03:52:10|2695.44|2687.74|2695.91|2688.21|2696|2688.3|2695.44|2687.74|29
1643946740000|2022-02-04 03:52:20|2696.02|2688.32|2695.74|2688.04|2696.02|2688.32|2695.6|2687.9|29
1643946750000|2022-02-04 03:52:30|2695.78|2688.08|2695.59|2687.89|2695.79|2688.09|2695.56|2687.86|21
1643946760000|2022-02-04 03:52:40|2695.58|2687.88|2695.32|2687.62|2695.61|2687.91|2695.26|2687.56|26
1643946770000|2022-02-04 03:52:50|2695.3|2687.6|2695.24|2687.54|2695.31|2687.61|2695.16|2687.46|22
1643946780000|2022-02-04 03:53:00|2695.22|2687.52|2694.99|2687.29|2695.25|2687.55|2694.9|2687.2|22
1643946790000|2022-02-04 03:53:10|2695.11|2687.41|2694.15|2686.45|2695.12|2687.42|2694.13|2686.43|31
1643946800000|2022-02-04 03:53:20|2694.14|2686.44|2692.75|2685.05|2694.17|2686.47|2692.75|2685.05|30
1643946810000|2022-02-04 03:53:30|2692.56|2684.86|2691.46|2683.76|2692.56|2684.86|2691.39|2683.69|32
1643946820000|2022-02-04 03:53:40|2691.49|2683.79|2691.76|2684.06|2692.16|2684.46|2691.36|2683.66|32
1643946830000|2022-02-04 03:53:50|2691.7|2684|2691.58|2683.88|2691.7|2684|2691.13|2683.43|33
1643946840000|2022-02-04 03:54:00|2691.46|2683.76|2692.36|2684.66|2692.56|2684.86|2691.46|2683.76|32
1643946850000|2022-02-04 03:54:10|2692.35|2684.65|2692.48|2684.78|2692.52|2684.82|2692.22|2684.52|28
1643946860000|2022-02-04 03:54:20|2692.47|2684.77|2692.32|2684.62|2692.47|2684.77|2692.19|2684.49|18
1643946870000|2022-02-04 03:54:30|2692.33|2684.63|2692.49|2684.79|2693.27|2685.57|2692.19|2684.49|32
1643946880000|2022-02-04 03:54:40|2693.04|2685.34|2692.3|2684.6|2693.18|2685.48|2692.23|2684.53|24
1643946890000|2022-02-04 03:54:50|2692.29|2684.59|2693.2|2685.5|2693.23|2685.53|2692.29|2684.59|29
1643946900000|2022-02-04 03:55:00|2693.19|2685.49|2692.85|2685.15|2693.19|2685.49|2692|2684.3|33
1643946910000|2022-02-04 03:55:10|2692.83|2685.13|2692.67|2684.97|2693.21|2685.51|2692.41|2684.71|37
1643946920000|2022-02-04 03:55:20|2692.69|2684.99|2692.94|2685.24|2693.02|2685.32|2692.68|2684.98|28
1643946930000|2022-02-04 03:55:30|2692.92|2685.22|2693.05|2685.35|2693.18|2685.48|2692.89|2685.19|20
1643946940000|2022-02-04 03:55:40|2693.03|2685.33|2693.1|2685.4|2693.14|2685.44|2692.86|2685.16|28
1643946950000|2022-02-04 03:55:50|2693.01|2685.31|2692.65|2684.95|2693.09|2685.39|2692.65|2684.95|30
1643946960000|2022-02-04 03:56:00|2692.74|2685.04|2692.12|2684.42|2692.76|2685.06|2691.85|2684.15|21
1643946970000|2022-02-04 03:56:10|2692.14|2684.44|2692.24|2684.54|2692.35|2684.65|2692.07|2684.37|20
1643946980000|2022-02-04 03:56:20|2692.23|2684.53|2692.59|2684.89|2692.59|2684.89|2692.19|2684.49|27
1643946990000|2022-02-04 03:56:30|2692.64|2684.94|2692.5|2684.8|2692.9|2685.2|2692.32|2684.62|31
1643947000000|2022-02-04 03:56:40|2692.48|2684.78|2692.37|2684.67|2692.5|2684.8|2692.09|2684.39|22
1643947010000|2022-02-04 03:56:50|2692.28|2684.58|2692.72|2685.02|2693.07|2685.37|2692.28|2684.58|36
1643947020000|2022-02-04 03:57:00|2692.79|2685.09|2692.84|2685.14|2693.02|2685.32|2692.66|2684.96|26
1643947030000|2022-02-04 03:57:10|2692.76|2685.06|2692.4|2684.7|2692.81|2685.11|2692.34|2684.64|33
1643947040000|2022-02-04 03:57:20|2692.44|2684.74|2691.36|2683.66|2692.49|2684.79|2691.35|2683.65|30
1643947050000|2022-02-04 03:57:30|2691.34|2683.64|2691.32|2683.62|2691.5|2683.8|2691.19|2683.49|21
1643947060000|2022-02-04 03:57:40|2691.34|2683.64|2690.83|2683.13|2691.36|2683.66|2690.83|2683.13|14
1643947070000|2022-02-04 03:57:50|2690.8|2683.1|2690.97|2683.27|2691.05|2683.35|2690.8|2683.1|21
1643947080000|2022-02-04 03:58:00|2690.96|2683.26|2691.16|2683.46|2691.18|2683.48|2690.94|2683.24|18
1643947090000|2022-02-04 03:58:10|2691.18|2683.48|2691.08|2683.38|2691.18|2683.48|2691.02|2683.32|27
1643947100000|2022-02-04 03:58:20|2690.99|2683.29|2690.4|2682.7|2691.05|2683.35|2690.14|2682.44|13
1643947110000|2022-02-04 03:58:30|2690.39|2682.69|2690.93|2683.23|2690.93|2683.23|2690.39|2682.69|9
1643947120000|2022-02-04 03:58:40|2690.92|2683.22|2690.35|2682.65|2690.92|2683.22|2689.84|2682.14|36
1643947130000|2022-02-04 03:58:50|2690.3|2682.6|2689.89|2682.19|2690.3|2682.6|2689.86|2682.16|23
1643947140000|2022-02-04 03:59:00|2689.7|2682|2689.12|2681.42|2690.01|2682.31|2689.09|2681.39|23
1643947150000|2022-02-04 03:59:10|2689.14|2681.44|2688.02|2680.32|2689.14|2681.44|2687.7|2680|36
1643947160000|2022-02-04 03:59:20|2688.09|2680.39|2689.26|2681.56|2689.27|2681.57|2687.79|2680.09|32
1643947170000|2022-02-04 03:59:30|2689.24|2681.54|2689.16|2681.46|2689.27|2681.57|2689.02|2681.32|25
1643947180000|2022-02-04 03:59:40|2689.09|2681.39|2688.47|2680.77|2689.24|2681.54|2688.42|2680.72|24
1643947190000|2022-02-04 03:59:50|2688.75|2681.05|2688.85|2681.15|2688.85|2681.15|2687.99|2680.29|33
1643947200000|2022-02-04 04:00:00|2688.86|2681.16|2688.95|2681.25|2689.35|2681.65|2688.78|2681.08|31
1643947210000|2022-02-04 04:00:10|2688.92|2681.22|2689.89|2682.19|2689.89|2682.19|2688.77|2681.07|29
1643947220000|2022-02-04 04:00:20|2690.11|2682.41|2691.48|2683.78|2691.66|2683.96|2689.03|2681.33|35
1643947230000|2022-02-04 04:00:30|2691.39|2683.69|2691.5|2683.8|2691.55|2683.85|2690.93|2683.23|27
1643947240000|2022-02-04 04:00:40|2691.51|2683.81|2691.49|2683.79|2691.51|2683.81|2691.43|2683.73|13
1643947250000|2022-02-04 04:00:50|2691.51|2683.81|2691.41|2683.71|2691.51|2683.81|2691.24|2683.54|34
1643947260000|2022-02-04 04:01:00|2691.1|2683.4|2690.86|2683.16|2691.15|2683.45|2690.76|2683.06|38
1643947270000|2022-02-04 04:01:10|2690.85|2683.15|2690.74|2683.04|2690.97|2683.27|2690.43|2682.73|31
1643947280000|2022-02-04 04:01:20|2690.73|2683.03|2692.55|2684.85|2693.04|2685.34|2690.73|2683.03|31
1643947290000|2022-02-04 04:01:30|2692.6|2684.9|2692.89|2685.19|2693.3|2685.6|2692.52|2684.82|33
1643947300000|2022-02-04 04:01:40|2692.72|2685.02|2689.83|2682.13|2692.81|2685.11|2689.76|2682.06|37
1643947310000|2022-02-04 04:01:50|2689.81|2682.11|2689.15|2681.45|2689.88|2682.18|2689.15|2681.45|34
1643947320000|2022-02-04 04:02:00|2689.13|2681.43|2687.74|2680.04|2689.29|2681.59|2687.72|2680.02|36
1643947330000|2022-02-04 04:02:10|2687.8|2680.1|2688.36|2680.66|2688.36|2680.66|2687.41|2679.71|33
1643947340000|2022-02-04 04:02:20|2688.74|2681.04|2688.53|2680.83|2688.88|2681.18|2688.24|2680.54|34
1643947350000|2022-02-04 04:02:30|2688.54|2680.84|2687.32|2679.62|2688.62|2680.92|2687.32|2679.62|34
1643947360000|2022-02-04 04:02:40|2687.44|2679.74|2685.74|2678.04|2687.44|2679.74|2684.98|2677.28|32
1643947370000|2022-02-04 04:02:50|2685.78|2678.08|2685.14|2677.44|2685.78|2678.08|2684.87|2677.17|28
1643947380000|2022-02-04 04:03:00|2685.18|2677.48|2686.08|2678.38|2686.21|2678.51|2685.18|2677.48|33
1643947390000|2022-02-04 04:03:10|2686.09|2678.39|2686.04|2678.34|2686.22|2678.52|2685.52|2677.82|29
1643947400000|2022-02-04 04:03:20|2685.94|2678.24|2685.97|2678.27|2686.4|2678.7|2685.84|2678.14|30
1643947410000|2022-02-04 04:03:30|2685.48|2677.78|2685.47|2677.77|2685.87|2678.17|2685.34|2677.64|28
1643947420000|2022-02-04 04:03:40|2685.45|2677.75|2686.16|2678.46|2686.26|2678.56|2685.39|2677.69|31
1643947430000|2022-02-04 04:03:50|2686.17|2678.47|2688.23|2680.53|2688.42|2680.72|2686.16|2678.46|34
1643947440000|2022-02-04 04:04:00|2688.48|2680.78|2686.74|2679.04|2688.48|2680.78|2686.58|2678.88|27
1643947450000|2022-02-04 04:04:10|2686.72|2679.02|2686.38|2678.68|2686.72|2679.02|2686.23|2678.53|29
1643947460000|2022-02-04 04:04:20|2686.35|2678.65|2685.73|2678.03|2686.48|2678.78|2685.61|2677.91|32
1643947470000|2022-02-04 04:04:30|2685.75|2678.05|2686.71|2679.01|2686.76|2679.06|2685.72|2678.02|27
1643947480000|2022-02-04 04:04:40|2686.72|2679.02|2686.28|2678.58|2686.72|2679.02|2685.96|2678.26|33
1643947490000|2022-02-04 04:04:50|2686.25|2678.55|2685.91|2678.21|2686.35|2678.65|2685.59|2677.89|35
1643947500000|2022-02-04 04:05:00|2685.81|2678.11|2688.03|2680.33|2688.76|2681.06|2685.63|2677.93|36
1643947510000|2022-02-04 04:05:10|2687.93|2680.23|2686.39|2678.69|2688.12|2680.42|2686.1|2678.4|37
1643947520000|2022-02-04 04:05:20|2686.42|2678.72|2685.74|2678.04|2686.6|2678.9|2685.46|2677.76|32
1643947530000|2022-02-04 04:05:30|2685.73|2678.03|2684.77|2677.07|2685.85|2678.15|2684.77|2677.07|35
1643947540000|2022-02-04 04:05:40|2684.74|2677.04|2684.85|2677.15|2685.02|2677.32|2684.6|2676.9|24
1643947550000|2022-02-04 04:05:50|2684.84|2677.14|2684.6|2676.9|2685.22|2677.52|2684.54|2676.84|34
1643947560000|2022-02-04 04:06:00|2684.64|2676.94|2685.14|2677.44|2685.14|2677.44|2684.63|2676.93|22
1643947570000|2022-02-04 04:06:10|2685.18|2677.48|2685.13|2677.43|2685.2|2677.5|2685.04|2677.34|19
1643947580000|2022-02-04 04:06:20|2685.15|2677.45|2686.53|2678.83|2686.59|2678.89|2685.15|2677.45|34
1643947590000|2022-02-04 04:06:30|2686.39|2678.69|2685.42|2677.72|2686.48|2678.78|2685.4|2677.7|38
1643947600000|2022-02-04 04:06:40|2685.44|2677.74|2685.14|2677.44|2685.57|2677.87|2684.3|2676.6|32
1643947610000|2022-02-04 04:06:50|2685.21|2677.51|2683.89|2676.19|2685.21|2677.51|2683.07|2675.37|32
1643947620000|2022-02-04 04:07:00|2683.91|2676.21|2683.83|2676.13|2684.66|2676.96|2683.44|2675.74|36
1643947630000|2022-02-04 04:07:10|2683.84|2676.14|2684.43|2676.73|2684.51|2676.81|2683.84|2676.14|29
1643947640000|2022-02-04 04:07:20|2684.48|2676.78|2684.54|2676.84|2684.55|2676.85|2683.84|2676.14|33
1643947650000|2022-02-04 04:07:30|2684.6|2676.9|2684.75|2677.05|2684.87|2677.17|2684.05|2676.35|33
1643947660000|2022-02-04 04:07:40|2684.8|2677.1|2684.44|2676.74|2684.84|2677.14|2684.04|2676.34|30
1643947670000|2022-02-04 04:07:50|2684.51|2676.81|2685.3|2677.6|2686.11|2678.41|2684.5|2676.8|35
1643947680000|2022-02-04 04:08:00|2685.23|2677.53|2685.11|2677.41|2685.26|2677.56|2684.72|2677.02|31
1643947690000|2022-02-04 04:08:10|2685.05|2677.35|2685.22|2677.52|2685.65|2677.95|2685.05|2677.35|30
1643947700000|2022-02-04 04:08:20|2685.28|2677.58|2685.53|2677.83|2685.65|2677.95|2685.12|2677.42|37
1643947710000|2022-02-04 04:08:30|2685.54|2677.84|2685.09|2677.39|2685.54|2677.84|2685.03|2677.33|29
1643947720000|2022-02-04 04:08:40|2685.15|2677.45|2685.69|2677.99|2686.01|2678.31|2684.36|2676.66|36
1643947730000|2022-02-04 04:08:50|2685.65|2677.95|2685.79|2678.09|2685.87|2678.17|2685.44|2677.74|34
1643947740000|2022-02-04 04:09:00|2685.8|2678.1|2685.19|2677.49|2685.96|2678.26|2685.17|2677.47|32
1643947750000|2022-02-04 04:09:10|2685.23|2677.53|2685.96|2678.26|2685.96|2678.26|2685.19|2677.49|38
1643947760000|2022-02-04 04:09:20|2685.98|2678.28|2685.78|2678.08|2685.98|2678.28|2685.73|2678.03|30
1643947770000|2022-02-04 04:09:30|2685.79|2678.09|2685.78|2678.08|2685.81|2678.11|2685.72|2678.02|17
1643947780000|2022-02-04 04:09:40|2685.79|2678.09|2686.06|2678.36|2686.07|2678.37|2685.77|2678.07|16
1643947790000|2022-02-04 04:09:50|2686.08|2678.38|2685.65|2677.95|2686.1|2678.4|2685.62|2677.92|24
1643947800000|2022-02-04 04:10:00|2685.63|2677.93|2686.36|2678.66|2686.36|2678.66|2685.54|2677.84|27
1643947810000|2022-02-04 04:10:10|2686.41|2678.71|2687.37|2679.67|2687.69|2679.99|2686.41|2678.71|36
1643947820000|2022-02-04 04:10:20|2687.36|2679.66|2687.46|2679.76|2687.8|2680.1|2687.3|2679.6|35
1643947830000|2022-02-04 04:10:30|2687.45|2679.75|2687.68|2679.98|2687.68|2679.98|2687.37|2679.67|29
1643947840000|2022-02-04 04:10:40|2687.63|2679.93|2687.31|2679.61|2687.63|2679.93|2687.16|2679.46|35
1643947850000|2022-02-04 04:10:50|2687.3|2679.6|2687.46|2679.76|2687.52|2679.82|2687.3|2679.6|33
1643947860000|2022-02-04 04:11:00|2687.59|2679.89|2688.03|2680.33|2688.17|2680.47|2687.55|2679.85|30
1643947870000|2022-02-04 04:11:10|2688.04|2680.34|2687.48|2679.78|2688.04|2680.34|2687.23|2679.53|27
1643947880000|2022-02-04 04:11:20|2687.47|2679.77|2687.9|2680.2|2688.06|2680.36|2687.41|2679.71|34
1643947890000|2022-02-04 04:11:30|2687.86|2680.16|2687.34|2679.64|2687.96|2680.26|2687.34|2679.64|37
1643947900000|2022-02-04 04:11:40|2687.41|2679.71|2687.98|2680.28|2688.04|2680.34|2687.41|2679.71|34
1643947910000|2022-02-04 04:11:50|2687.99|2680.29|2688.05|2680.35|2688.13|2680.43|2687.89|2680.19|27
1643947920000|2022-02-04 04:12:00|2688.11|2680.41|2687.95|2680.25|2688.31|2680.61|2687.94|2680.24|29
1643947930000|2022-02-04 04:12:10|2687.96|2680.26|2688.18|2680.48|2688.18|2680.48|2687.87|2680.17|17
1643947940000|2022-02-04 04:12:20|2687.98|2680.28|2688.45|2680.75|2688.48|2680.78|2687.98|2680.28|27
1643947950000|2022-02-04 04:12:30|2688.63|2680.93|2688.82|2681.12|2689.05|2681.35|2688.63|2680.93|25
1643947960000|2022-02-04 04:12:40|2688.78|2681.08|2687.85|2680.15|2688.89|2681.19|2687.78|2680.08|31
1643947970000|2022-02-04 04:12:50|2687.84|2680.14|2687.79|2680.09|2688.14|2680.44|2687.66|2679.96|31
1643947980000|2022-02-04 04:13:00|2687.78|2680.08|2688.04|2680.34|2688.14|2680.44|2687.78|2680.08|34
1643947990000|2022-02-04 04:13:10|2688.07|2680.37|2687.85|2680.15|2688.11|2680.41|2687.76|2680.06|20
1643948000000|2022-02-04 04:13:20|2687.63|2679.93|2688.05|2680.35|2688.06|2680.36|2687.58|2679.88|25
1643948010000|2022-02-04 04:13:30|2687.73|2680.03|2688.14|2680.44|2688.2|2680.5|2687.72|2680.02|24
1643948020000|2022-02-04 04:13:40|2688.1|2680.4|2688.07|2680.37|2688.4|2680.7|2687.97|2680.27|29
1643948030000|2022-02-04 04:13:50|2688.09|2680.39|2688.09|2680.39|2688.28|2680.58|2687.97|2680.27|29
1643948040000|2022-02-04 04:14:00|2688.08|2680.38|2688.86|2681.16|2688.86|2681.16|2688.08|2680.38|33
1643948050000|2022-02-04 04:14:10|2688.85|2681.15|2689.04|2681.34|2689.1|2681.4|2688.77|2681.07|28
1643948060000|2022-02-04 04:14:20|2688.85|2681.15|2688.81|2681.11|2689|2681.3|2688.76|2681.06|28
1643948070000|2022-02-04 04:14:30|2688.85|2681.15|2688.96|2681.26|2689.04|2681.34|2688.73|2681.03|25
1643948080000|2022-02-04 04:14:40|2688.93|2681.23|2688.77|2681.07|2689.29|2681.59|2688.68|2680.98|34
1643948090000|2022-02-04 04:14:50|2688.76|2681.06|2688.9|2681.2|2688.94|2681.24|2688.69|2680.99|25
1643948100000|2022-02-04 04:15:00|2688.86|2681.16|2688.84|2681.14|2688.93|2681.23|2688.71|2681.01|28
1643948110000|2022-02-04 04:15:10|2688.8|2681.1|2688.76|2681.06|2688.8|2681.1|2688.67|2680.97|22
1643948120000|2022-02-04 04:15:20|2688.74|2681.04|2688.75|2681.05|2689.05|2681.35|2688.68|2680.98|20
1643948130000|2022-02-04 04:15:30|2688.77|2681.07|2688.77|2681.07|2689.08|2681.38|2688.69|2680.99|25
1643948140000|2022-02-04 04:15:40|2688.83|2681.13|2688.73|2681.03|2689|2681.3|2688.67|2680.97|15
1643948150000|2022-02-04 04:15:50|2688.69|2680.99|2688.86|2681.16|2688.88|2681.18|2688.67|2680.97|17
1643948160000|2022-02-04 04:16:00|2688.8|2681.1|2688.8|2681.1|2688.86|2681.16|2688.66|2680.96|25
1643948170000|2022-02-04 04:16:10|2688.87|2681.17|2688.87|2681.17|2688.87|2681.17|2688.79|2681.09|18
1643948180000|2022-02-04 04:16:20|2688.9|2681.2|2687.95|2680.25|2688.91|2681.21|2687.86|2680.16|27
1643948190000|2022-02-04 04:16:30|2687.9|2680.2|2687.83|2680.13|2688.03|2680.33|2687.71|2680.01|27
1643948200000|2022-02-04 04:16:40|2687.82|2680.12|2687.92|2680.22|2687.96|2680.26|2687.67|2679.97|25
1643948210000|2022-02-04 04:16:50|2687.94|2680.24|2687.5|2679.8|2687.96|2680.26|2687.37|2679.67|29
1643948220000|2022-02-04 04:17:00|2687.49|2679.79|2688.3|2680.6|2688.3|2680.6|2687.49|2679.79|28
1643948230000|2022-02-04 04:17:10|2688.23|2680.53|2687.68|2679.98|2688.23|2680.53|2687.6|2679.9|30
1643948240000|2022-02-04 04:17:20|2687.69|2679.99|2687.77|2680.07|2687.86|2680.16|2687.61|2679.91|30
1643948250000|2022-02-04 04:17:30|2687.76|2680.06|2687.68|2679.98|2687.89|2680.19|2687.61|2679.91|26
1643948260000|2022-02-04 04:17:40|2687.64|2679.94|2687.87|2680.17|2687.94|2680.24|2687.6|2679.9|29
1643948270000|2022-02-04 04:17:50|2687.82|2680.12|2687.91|2680.21|2687.98|2680.28|2687.62|2679.92|22
1643948280000|2022-02-04 04:18:00|2687.89|2680.19|2688.17|2680.47|2688.54|2680.84|2687.89|2680.19|28
1643948290000|2022-02-04 04:18:10|2688.18|2680.48|2687.85|2680.15|2688.53|2680.83|2687.85|2680.15|22
1643948300000|2022-02-04 04:18:20|2687.9|2680.2|2687.86|2680.16|2688.09|2680.39|2687.75|2680.05|29
1643948310000|2022-02-04 04:18:30|2687.83|2680.13|2688.2|2680.5|2688.48|2680.78|2687.83|2680.13|28
1643948320000|2022-02-04 04:18:40|2688.09|2680.39|2687.79|2680.09|2688.09|2680.39|2687.74|2680.04|14
1643948330000|2022-02-04 04:18:50|2687.78|2680.08|2688.03|2680.33|2688.13|2680.43|2687.77|2680.07|18
1643948340000|2022-02-04 04:19:00|2688.04|2680.34|2688.05|2680.35|2688.12|2680.42|2688.03|2680.33|19
1643948350000|2022-02-04 04:19:10|2688.08|2680.38|2687.35|2679.65|2688.08|2680.38|2687.35|2679.65|18
1643948360000|2022-02-04 04:19:20|2687.39|2679.69|2687.11|2679.41|2687.39|2679.69|2686.98|2679.28|24
1643948370000|2022-02-04 04:19:30|2687.09|2679.39|2686.11|2678.41|2687.11|2679.41|2686.11|2678.41|32
1643948380000|2022-02-04 04:19:40|2686.1|2678.4|2685.74|2678.04|2686.24|2678.54|2685.58|2677.88|31
1643948390000|2022-02-04 04:19:50|2685.73|2678.03|2685.65|2677.95|2685.74|2678.04|2685.41|2677.71|26
1643948400000|2022-02-04 04:20:00|2685.54|2677.84|2683.88|2676.18|2685.61|2677.91|2683.88|2676.18|32
1643948410000|2022-02-04 04:20:10|2683.85|2676.15|2682.16|2674.46|2683.85|2676.15|2682.02|2674.32|35
1643948420000|2022-02-04 04:20:20|2682.18|2674.48|2682.37|2674.67|2682.38|2674.68|2682.03|2674.33|33
1643948430000|2022-02-04 04:20:30|2682.54|2674.84|2683.08|2675.38|2683.35|2675.65|2682.04|2674.34|37
1643948440000|2022-02-04 04:20:40|2683.14|2675.44|2683.03|2675.33|2683.14|2675.44|2682|2674.3|36
1643948450000|2022-02-04 04:20:50|2683.01|2675.31|2683.5|2675.8|2683.59|2675.89|2682.88|2675.18|29
1643948460000|2022-02-04 04:21:00|2683.34|2675.64|2683.63|2675.93|2683.72|2676.02|2683.21|2675.51|33
1643948470000|2022-02-04 04:21:10|2683.74|2676.04|2683.06|2675.36|2683.86|2676.16|2682.92|2675.22|31
1643948480000|2022-02-04 04:21:20|2683.07|2675.37|2682.96|2675.26|2683.14|2675.44|2682.57|2674.87|25
1643948490000|2022-02-04 04:21:30|2682.95|2675.25|2682.8|2675.1|2682.96|2675.26|2682.56|2674.86|18
1643948500000|2022-02-04 04:21:40|2682.85|2675.15|2683.06|2675.36|2683.26|2675.56|2682.72|2675.02|27
1643948510000|2022-02-04 04:21:50|2683.43|2675.73|2683.42|2675.72|2683.6|2675.9|2683.23|2675.53|38
1643948520000|2022-02-04 04:22:00|2683.58|2675.88|2684.06|2676.36|2684.17|2676.47|2683.58|2675.88|31
1643948530000|2022-02-04 04:22:10|2684.07|2676.37|2684.53|2676.83|2684.53|2676.83|2683.94|2676.24|26
1643948540000|2022-02-04 04:22:20|2684.45|2676.75|2685.54|2677.84|2685.54|2677.84|2684.45|2676.75|32
1643948550000|2022-02-04 04:22:30|2685.65|2677.95|2685.02|2677.32|2685.65|2677.95|2684.95|2677.25|38
1643948560000|2022-02-04 04:22:40|2685.05|2677.35|2684.95|2677.25|2685.05|2677.35|2684.81|2677.11|33
1643948570000|2022-02-04 04:22:50|2684.96|2677.26|2684.83|2677.13|2685.05|2677.35|2684.78|2677.08|32
1643948580000|2022-02-04 04:23:00|2684.8|2677.1|2684.07|2676.37|2684.95|2677.25|2684.07|2676.37|33
1643948590000|2022-02-04 04:23:10|2684.08|2676.38|2683.04|2675.34|2684.15|2676.45|2682.74|2675.04|35
1643948600000|2022-02-04 04:23:20|2683.08|2675.38|2683.01|2675.31|2683.17|2675.47|2682.72|2675.02|29
1643948610000|2022-02-04 04:23:30|2683|2675.3|2683.01|2675.31|2683.07|2675.37|2682.83|2675.13|34
1643948620000|2022-02-04 04:23:40|2683.08|2675.38|2682.94|2675.24|2683.2|2675.5|2682.9|2675.2|23
1643948630000|2022-02-04 04:23:50|2682.95|2675.25|2683.05|2675.35|2683.08|2675.38|2682.86|2675.16|28
1643948640000|2022-02-04 04:24:00|2683.08|2675.38|2683.06|2675.36|2683.15|2675.45|2682.86|2675.16|14
1643948650000|2022-02-04 04:24:10|2682.94|2675.24|2683.16|2675.46|2683.16|2675.46|2682.84|2675.14|25
1643948660000|2022-02-04 04:24:20|2682.99|2675.29|2683.14|2675.44|2683.14|2675.44|2682.93|2675.23|23
1643948670000|2022-02-04 04:24:30|2683.16|2675.46|2683.31|2675.61|2683.44|2675.74|2683.15|2675.45|23
1643948680000|2022-02-04 04:24:40|2683.32|2675.62|2683.31|2675.61|2683.33|2675.63|2683.01|2675.31|24
1643948690000|2022-02-04 04:24:50|2683.32|2675.62|2683.17|2675.47|2683.32|2675.62|2682.94|2675.24|21
1643948700000|2022-02-04 04:25:00|2683.16|2675.46|2683.36|2675.66|2683.39|2675.69|2683.04|2675.34|29
1643948710000|2022-02-04 04:25:10|2683.48|2675.78|2683.39|2675.69|2683.63|2675.93|2683.29|2675.59|31
1643948720000|2022-02-04 04:25:20|2683.36|2675.66|2682.92|2675.22|2683.36|2675.66|2682.92|2675.22|26
1643948730000|2022-02-04 04:25:30|2682.73|2675.03|2683.18|2675.48|2683.23|2675.53|2682.73|2675.03|28
1643948740000|2022-02-04 04:25:40|2683.24|2675.54|2683.24|2675.54|2683.25|2675.55|2683.13|2675.43|17
1643948750000|2022-02-04 04:25:50|2683.19|2675.49|2683.12|2675.42|2683.19|2675.49|2683.12|2675.42|11
1643948760000|2022-02-04 04:26:00|2683.16|2675.46|2684.6|2676.9|2684.64|2676.94|2683.15|2675.45|29
1643948770000|2022-02-04 04:26:10|2684.59|2676.89|2683.29|2675.59|2684.64|2676.94|2683.14|2675.44|32
1643948780000|2022-02-04 04:26:20|2683.28|2675.58|2683.17|2675.47|2683.35|2675.65|2683.05|2675.35|30
1643948790000|2022-02-04 04:26:30|2683.13|2675.43|2683.16|2675.46|2683.21|2675.51|2683.04|2675.34|29
1643948800000|2022-02-04 04:26:40|2683.21|2675.51|2683.71|2676.01|2684.01|2676.31|2683.19|2675.49|20
1643948810000|2022-02-04 04:26:50|2683.55|2675.85|2683.54|2675.84|2683.73|2676.03|2683.34|2675.64|31
1643948820000|2022-02-04 04:27:00|2683.55|2675.85|2683.68|2675.98|2683.83|2676.13|2683.45|2675.75|33
1643948830000|2022-02-04 04:27:10|2683.71|2676.01|2683.76|2676.06|2683.8|2676.1|2683.68|2675.98|25
1643948840000|2022-02-04 04:27:20|2683.79|2676.09|2684.5|2676.8|2684.5|2676.8|2683.79|2676.09|30
1643948850000|2022-02-04 04:27:30|2684.49|2676.79|2685.17|2677.47|2685.52|2677.82|2684.4|2676.7|34
1643948860000|2022-02-04 04:27:40|2685.18|2677.48|2685.3|2677.6|2685.38|2677.68|2685.06|2677.36|24
1643948870000|2022-02-04 04:27:50|2685.18|2677.48|2685.2|2677.5|2685.37|2677.67|2685.12|2677.42|20
1643948880000|2022-02-04 04:28:00|2685.19|2677.49|2685.3|2677.6|2685.83|2678.13|2685.03|2677.33|24
1643948890000|2022-02-04 04:28:10|2685.34|2677.64|2686.12|2678.42|2686.26|2678.56|2685.15|2677.45|26
1643948900000|2022-02-04 04:28:20|2686.09|2678.39|2686.33|2678.63|2686.68|2678.98|2686.09|2678.39|26
1643948910000|2022-02-04 04:28:30|2686.32|2678.62|2686.37|2678.67|2686.4|2678.7|2686.27|2678.57|29
1643948920000|2022-02-04 04:28:40|2686.38|2678.68|2686.37|2678.67|2686.42|2678.72|2686.34|2678.64|22
1643948930000|2022-02-04 04:28:50|2686.38|2678.68|2686.55|2678.85|2686.56|2678.86|2686.32|2678.62|18
1643948940000|2022-02-04 04:29:00|2686.56|2678.86|2686.16|2678.46|2686.57|2678.87|2686.14|2678.44|27
1643948950000|2022-02-04 04:29:10|2686.18|2678.48|2686.35|2678.65|2686.56|2678.86|2686.18|2678.48|27
1643948960000|2022-02-04 04:29:20|2686.37|2678.67|2686.53|2678.83|2686.53|2678.83|2686.31|2678.61|24
1643948970000|2022-02-04 04:29:30|2686.81|2679.11|2686.36|2678.66|2686.82|2679.12|2686.28|2678.58|29
1643948980000|2022-02-04 04:29:40|2686.41|2678.71|2685.53|2677.83|2686.41|2678.71|2685.49|2677.79|31
1643948990000|2022-02-04 04:29:50|2685.52|2677.82|2685.9|2678.2|2685.9|2678.2|2685.5|2677.8|23
1643949000000|2022-02-04 04:30:00|2686.09|2678.39|2686.86|2679.16|2687.01|2679.31|2686.09|2678.39|34
1643949010000|2022-02-04 04:30:10|2686.9|2679.2|2686.65|2678.95|2687.01|2679.31|2686.65|2678.95|20
1643949020000|2022-02-04 04:30:20|2686.61|2678.91|2686.67|2678.97|2686.8|2679.1|2686.56|2678.86|24
1643949030000|2022-02-04 04:30:30|2686.6|2678.9|2685.68|2677.98|2686.67|2678.97|2685.68|2677.98|31
1643949040000|2022-02-04 04:30:40|2685.71|2678.01|2686.1|2678.4|2686.1|2678.4|2685.6|2677.9|25
1643949050000|2022-02-04 04:30:50|2685.89|2678.19|2685.37|2677.67|2685.94|2678.24|2685.37|2677.67|30
1643949060000|2022-02-04 04:31:00|2685.08|2677.38|2684.72|2677.02|2685.08|2677.38|2684.63|2676.93|32
1643949070000|2022-02-04 04:31:10|2684.7|2677|2684.49|2676.79|2684.96|2677.26|2684.39|2676.69|31
1643949080000|2022-02-04 04:31:20|2684.46|2676.76|2684.11|2676.41|2684.6|2676.9|2684.11|2676.41|25
1643949090000|2022-02-04 04:31:30|2684.12|2676.42|2683.73|2676.03|2684.14|2676.44|2683.55|2675.85|24
1643949100000|2022-02-04 04:31:40|2683.75|2676.05|2683.57|2675.87|2683.75|2676.05|2683.57|2675.87|21
1643949110000|2022-02-04 04:31:50|2683.58|2675.88|2683.51|2675.81|2683.65|2675.95|2683.41|2675.71|28
1643949120000|2022-02-04 04:32:00|2683.53|2675.83|2683.69|2675.99|2683.74|2676.04|2683.53|2675.83|25
1643949130000|2022-02-04 04:32:10|2683.67|2675.97|2683.28|2675.58|2683.69|2675.99|2683.21|2675.51|25
1643949140000|2022-02-04 04:32:20|2683.29|2675.59|2682.83|2675.13|2683.43|2675.73|2682.83|2675.13|25
1643949150000|2022-02-04 04:32:30|2682.4|2674.7|2682.47|2674.77|2682.51|2674.81|2682.11|2674.41|33
1643949160000|2022-02-04 04:32:40|2682.48|2674.78|2682.47|2674.77|2682.51|2674.81|2682.44|2674.74|11
1643949170000|2022-02-04 04:32:50|2682.5|2674.8|2682.59|2674.89|2682.59|2674.89|2682.46|2674.76|8
1643949180000|2022-02-04 04:33:00|2682.52|2674.82|2682.58|2674.88|2682.58|2674.88|2682.52|2674.82|8
1643949190000|2022-02-04 04:33:10|2682.57|2674.87|2682.63|2674.93|2682.67|2674.97|2682.57|2674.87|18
1643949200000|2022-02-04 04:33:20|2682.66|2674.96|2683.7|2676|2683.74|2676.04|2682.57|2674.87|31
1643949210000|2022-02-04 04:33:30|2683.71|2676.01|2683.46|2675.76|2683.72|2676.02|2683.46|2675.76|32
1643949220000|2022-02-04 04:33:40|2683.57|2675.87|2683.62|2675.92|2683.67|2675.97|2683.36|2675.66|20
1643949230000|2022-02-04 04:33:50|2683.67|2675.97|2683.24|2675.54|2683.67|2675.97|2683.07|2675.37|26
1643949240000|2022-02-04 04:34:00|2683.25|2675.55|2683.39|2675.69|2683.63|2675.93|2683.25|2675.55|31
1643949250000|2022-02-04 04:34:10|2683.4|2675.7|2683.35|2675.65|2683.51|2675.81|2683.33|2675.63|14
1643949260000|2022-02-04 04:34:20|2683.33|2675.63|2683.29|2675.59|2683.34|2675.64|2683.29|2675.59|12
1643949270000|2022-02-04 04:34:30|2683.21|2675.51|2683.45|2675.75|2683.45|2675.75|2683.21|2675.51|23
1643949280000|2022-02-04 04:34:40|2683.44|2675.74|2683.19|2675.49|2683.5|2675.8|2683.13|2675.43|19
1643949290000|2022-02-04 04:34:50|2683.21|2675.51|2683.2|2675.5|2683.46|2675.76|2683.2|2675.5|25
1643949300000|2022-02-04 04:35:00|2683.21|2675.51|2683.23|2675.53|2683.49|2675.79|2683.18|2675.48|19
1643949310000|2022-02-04 04:35:10|2683.24|2675.54|2684.62|2676.92|2684.67|2676.97|2683.21|2675.51|17
1643949320000|2022-02-04 04:35:20|2684.43|2676.73|2684.25|2676.55|2684.59|2676.89|2684.25|2676.55|30
1643949330000|2022-02-04 04:35:30|2684.28|2676.58|2685.39|2677.69|2685.46|2677.76|2684.28|2676.58|31
1643949340000|2022-02-04 04:35:40|2685.36|2677.66|2687.23|2679.53|2687.47|2679.77|2685.36|2677.66|35
1643949350000|2022-02-04 04:35:50|2687.22|2679.52|2687.78|2680.08|2687.97|2680.27|2687.22|2679.52|33
1643949360000|2022-02-04 04:36:00|2687.75|2680.05|2688.83|2681.13|2688.98|2681.28|2687.61|2679.91|32
1643949370000|2022-02-04 04:36:10|2688.91|2681.21|2688.37|2680.67|2689.34|2681.64|2688.37|2680.67|34
1643949380000|2022-02-04 04:36:20|2688.21|2680.51|2688.73|2681.03|2688.73|2681.03|2688.2|2680.5|34
1643949390000|2022-02-04 04:36:30|2688.71|2681.01|2688.55|2680.85|2688.71|2681.01|2688.48|2680.78|27
1643949400000|2022-02-04 04:36:40|2688.53|2680.83|2687.53|2679.83|2688.53|2680.83|2687.52|2679.82|31
1643949410000|2022-02-04 04:36:50|2687.56|2679.86|2687.44|2679.74|2687.68|2679.98|2687.2|2679.5|31
1643949420000|2022-02-04 04:37:00|2687.5|2679.8|2687.72|2680.02|2688.14|2680.44|2687.4|2679.7|28
1643949430000|2022-02-04 04:37:10|2687.65|2679.95|2687.66|2679.96|2687.78|2680.08|2687.54|2679.84|31
1643949440000|2022-02-04 04:37:20|2687.61|2679.91|2687.54|2679.84|2687.73|2680.03|2687.54|2679.84|9
1643949450000|2022-02-04 04:37:30|2687.62|2679.92|2687.64|2679.94|2687.78|2680.08|2687.48|2679.78|27
1643949460000|2022-02-04 04:37:40|2687.59|2679.89|2686.07|2678.37|2687.59|2679.89|2686.04|2678.34|26
1643949470000|2022-02-04 04:37:50|2685.98|2678.28|2685.9|2678.2|2686.23|2678.53|2685.9|2678.2|21
1643949480000|2022-02-04 04:38:00|2685.88|2678.18|2685.26|2677.56|2685.93|2678.23|2685.08|2677.38|27
1643949490000|2022-02-04 04:38:10|2685.25|2677.55|2685.36|2677.66|2685.57|2677.87|2685.25|2677.55|26
1643949500000|2022-02-04 04:38:20|2684.97|2677.27|2684.36|2676.66|2684.97|2677.27|2684.34|2676.64|32
1643949510000|2022-02-04 04:38:30|2684.37|2676.67|2684.2|2676.5|2684.38|2676.68|2684.15|2676.45|28
1643949520000|2022-02-04 04:38:40|2684.21|2676.51|2684|2676.3|2684.28|2676.58|2683.82|2676.12|33
1643949530000|2022-02-04 04:38:50|2683.96|2676.26|2685.29|2677.59|2685.29|2677.59|2683.96|2676.26|33
1643949540000|2022-02-04 04:39:00|2685.41|2677.71|2685.4|2677.7|2685.74|2678.04|2685.16|2677.46|38
1643949550000|2022-02-04 04:39:10|2685.31|2677.61|2685.18|2677.48|2685.4|2677.7|2685.11|2677.41|33
1643949560000|2022-02-04 04:39:20|2685.19|2677.49|2685.87|2678.17|2685.87|2678.17|2685.17|2677.47|34
1643949570000|2022-02-04 04:39:30|2685.88|2678.18|2685.98|2678.28|2685.98|2678.28|2685.73|2678.03|28
1643949580000|2022-02-04 04:39:40|2685.91|2678.21|2685.93|2678.23|2686.1|2678.4|2685.91|2678.21|27
1643949590000|2022-02-04 04:39:50|2685.99|2678.29|2685.88|2678.18|2686.1|2678.4|2685.88|2678.18|30
1643949600000|2022-02-04 04:40:00|2685.85|2678.15|2685.86|2678.16|2685.91|2678.21|2685.67|2677.97|25
1643949610000|2022-02-04 04:40:10|2685.85|2678.15|2688.21|2680.51|2688.21|2680.51|2685.85|2678.15|35
1643949620000|2022-02-04 04:40:20|2688.27|2680.57|2687.7|2680|2688.43|2680.73|2687.59|2679.89|35
1643949630000|2022-02-04 04:40:30|2687.74|2680.04|2687.97|2680.27|2687.97|2680.27|2687.62|2679.92|30
1643949640000|2022-02-04 04:40:40|2687.93|2680.23|2688.06|2680.36|2688.16|2680.46|2687.77|2680.07|31
1643949650000|2022-02-04 04:40:50|2688.05|2680.35|2688.21|2680.51|2688.21|2680.51|2688.01|2680.31|29
1643949660000|2022-02-04 04:41:00|2688.08|2680.38|2687.95|2680.25|2688.22|2680.52|2687.89|2680.19|26
1643949670000|2022-02-04 04:41:10|2687.97|2680.27|2688.91|2681.21|2689.08|2681.38|2687.9|2680.2|29
1643949680000|2022-02-04 04:41:20|2688.77|2681.07|2688.66|2680.96|2689.52|2681.82|2688.66|2680.96|29
1643949690000|2022-02-04 04:41:30|2689.18|2681.48|2689.12|2681.42|2690.07|2682.37|2689.11|2681.41|34
1643949700000|2022-02-04 04:41:40|2689.11|2681.41|2687.95|2680.25|2689.18|2681.48|2687.95|2680.25|22
1643949710000|2022-02-04 04:41:50|2687.72|2680.02|2687.35|2679.65|2687.79|2680.09|2687.23|2679.53|38
1643949720000|2022-02-04 04:42:00|2687.24|2679.54|2687.3|2679.6|2687.31|2679.61|2687.1|2679.4|24
1643949730000|2022-02-04 04:42:10|2687.29|2679.59|2687.37|2679.67|2687.42|2679.72|2687.23|2679.53|25
1643949740000|2022-02-04 04:42:20|2687.36|2679.66|2687.21|2679.51|2687.43|2679.73|2687.01|2679.31|28
1643949750000|2022-02-04 04:42:30|2687.26|2679.56|2687.49|2679.79|2687.49|2679.79|2687.22|2679.52|17
1643949760000|2022-02-04 04:42:40|2687.76|2680.06|2687.03|2679.33|2687.92|2680.22|2687|2679.3|35
1643949770000|2022-02-04 04:42:50|2687.02|2679.32|2687.13|2679.43|2687.37|2679.67|2686.91|2679.21|33
1643949780000|2022-02-04 04:43:00|2687.14|2679.44|2687.2|2679.5|2687.28|2679.58|2687.02|2679.32|18
1643949790000|2022-02-04 04:43:10|2687.13|2679.43|2687.18|2679.48|2687.3|2679.6|2687.01|2679.31|23
1643949800000|2022-02-04 04:43:20|2687.3|2679.6|2686.82|2679.12|2687.3|2679.6|2686.82|2679.12|35
1643949810000|2022-02-04 04:43:30|2686.77|2679.07|2686.79|2679.09|2687.01|2679.31|2686.48|2678.78|30
1643949820000|2022-02-04 04:43:40|2686.69|2678.99|2686.38|2678.68|2686.78|2679.08|2686.38|2678.68|29
1643949830000|2022-02-04 04:43:50|2686.43|2678.73|2686.35|2678.65|2686.78|2679.08|2686.07|2678.37|30
1643949840000|2022-02-04 04:44:00|2686.31|2678.61|2686.34|2678.64|2686.44|2678.74|2686.08|2678.38|34
1643949850000|2022-02-04 04:44:10|2686.35|2678.65|2685.48|2677.78|2686.78|2679.08|2685.3|2677.6|27
1643949860000|2022-02-04 04:44:20|2685.5|2677.8|2686.03|2678.33|2686.05|2678.35|2685.5|2677.8|31
1643949870000|2022-02-04 04:44:30|2686.04|2678.34|2687.11|2679.41|2687.28|2679.58|2686.04|2678.34|25
1643949880000|2022-02-04 04:44:40|2687.14|2679.44|2686.97|2679.27|2687.26|2679.56|2686.97|2679.27|25
1643949890000|2022-02-04 04:44:50|2686.89|2679.19|2687.47|2679.77|2687.71|2680.01|2686.88|2679.18|29
1643949900000|2022-02-04 04:45:00|2687.53|2679.83|2687.43|2679.73|2687.57|2679.87|2686.95|2679.25|30
1643949910000|2022-02-04 04:45:10|2687.42|2679.72|2689.25|2681.55|2689.25|2681.55|2686.98|2679.28|28
1643949920000|2022-02-04 04:45:20|2689.01|2681.31|2689.17|2681.47|2689.3|2681.6|2688.31|2680.61|36
1643949930000|2022-02-04 04:45:30|2688.92|2681.22|2687.86|2680.16|2688.92|2681.22|2687.85|2680.15|25
1643949940000|2022-02-04 04:45:40|2687.85|2680.15|2687.82|2680.12|2687.92|2680.22|2687.74|2680.04|27
1643949950000|2022-02-04 04:45:50|2687.84|2680.14|2687.34|2679.64|2687.94|2680.24|2687.24|2679.54|21
1643949960000|2022-02-04 04:46:00|2687.38|2679.68|2687.42|2679.72|2687.42|2679.72|2687.05|2679.35|16
1643949970000|2022-02-04 04:46:10|2687.45|2679.75|2687.41|2679.71|2687.46|2679.76|2687.15|2679.45|25
1643949980000|2022-02-04 04:46:20|2687.23|2679.53|2688.25|2680.55|2688.25|2680.55|2687.17|2679.47|34
1643949990000|2022-02-04 04:46:30|2688.28|2680.58|2688.1|2680.4|2688.33|2680.63|2687.88|2680.18|33
1643950000000|2022-02-04 04:46:40|2688.09|2680.39|2688.44|2680.74|2688.51|2680.81|2688.05|2680.35|14
1643950010000|2022-02-04 04:46:50|2688.46|2680.76|2688.22|2680.52|2688.57|2680.87|2688.22|2680.52|25
1643950020000|2022-02-04 04:47:00|2688.2|2680.5|2687.6|2679.9|2688.28|2680.58|2687.52|2679.82|25
1643950030000|2022-02-04 04:47:10|2687.59|2679.89|2687.5|2679.8|2687.6|2679.9|2687.43|2679.73|16
1643950040000|2022-02-04 04:47:20|2687.43|2679.73|2687.7|2680|2687.72|2680.02|2687.42|2679.72|19
1643950050000|2022-02-04 04:47:30|2687.72|2680.02|2687.77|2680.07|2687.96|2680.26|2687.58|2679.88|27
1643950060000|2022-02-04 04:47:40|2687.8|2680.1|2686.85|2679.15|2687.82|2680.12|2686.85|2679.15|26
1643950070000|2022-02-04 04:47:50|2686.78|2679.08|2686.68|2678.98|2686.86|2679.16|2685.96|2678.26|29
1643950080000|2022-02-04 04:48:00|2686.7|2679|2686.86|2679.16|2687.05|2679.35|2686.7|2679|23
1643950090000|2022-02-04 04:48:10|2686.87|2679.17|2686.65|2678.95|2687.04|2679.34|2686.52|2678.82|30
1643950100000|2022-02-04 04:48:20|2686.8|2679.1|2687.31|2679.61|2687.31|2679.61|2686.59|2678.89|31
1643950110000|2022-02-04 04:48:30|2687.3|2679.6|2687.74|2680.04|2687.97|2680.27|2687.11|2679.41|34
1643950120000|2022-02-04 04:48:40|2687.81|2680.11|2687.84|2680.14|2688.06|2680.36|2687.72|2680.02|33
1643950130000|2022-02-04 04:48:50|2687.87|2680.17|2687.98|2680.28|2688.1|2680.4|2687.83|2680.13|25
1643950140000|2022-02-04 04:49:00|2687.95|2680.25|2687.83|2680.13|2688.07|2680.37|2687.81|2680.11|26
1643950150000|2022-02-04 04:49:10|2687.8|2680.1|2688.26|2680.56|2689.32|2681.62|2687.61|2679.91|30
1643950160000|2022-02-04 04:49:20|2689.34|2681.64|2690.03|2682.33|2690.04|2682.34|2689.34|2681.64|31
1643950170000|2022-02-04 04:49:30|2690.02|2682.32|2690.34|2682.64|2690.34|2682.64|2689.91|2682.21|22
1643950180000|2022-02-04 04:49:40|2690.23|2682.53|2690.38|2682.68|2690.55|2682.85|2689.79|2682.09|31
1643950190000|2022-02-04 04:49:50|2690.35|2682.65|2690.23|2682.53|2690.5|2682.8|2690.17|2682.47|29
1643950200000|2022-02-04 04:50:00|2690.08|2682.38|2690.61|2682.91|2691.21|2683.51|2690.08|2682.38|30
1643950210000|2022-02-04 04:50:10|2690.63|2682.93|2691.69|2683.99|2691.95|2684.25|2690.47|2682.77|20
1643950220000|2022-02-04 04:50:20|2691.67|2683.97|2691.56|2683.86|2691.87|2684.17|2691.45|2683.75|22
1643950230000|2022-02-04 04:50:30|2691.62|2683.92|2691.27|2683.57|2691.7|2684|2690.77|2683.07|30
1643950240000|2022-02-04 04:50:40|2690.96|2683.26|2691.44|2683.74|2692|2684.3|2690.96|2683.26|36
1643950250000|2022-02-04 04:50:50|2691.48|2683.78|2691.48|2683.78|2691.54|2683.84|2691.32|2683.62|19
1643950260000|2022-02-04 04:51:00|2691.46|2683.76|2690.95|2683.25|2691.46|2683.76|2690.72|2683.02|36
1643950270000|2022-02-04 04:51:10|2690.96|2683.26|2690.94|2683.24|2691.03|2683.33|2690.87|2683.17|19
1643950280000|2022-02-04 04:51:20|2690.95|2683.25|2690.94|2683.24|2691.12|2683.42|2690.85|2683.15|23
1643950290000|2022-02-04 04:51:30|2690.96|2683.26|2690.99|2683.29|2691.01|2683.31|2690.94|2683.24|16
1643950300000|2022-02-04 04:51:40|2691.01|2683.31|2690.91|2683.21|2691.15|2683.45|2690.91|2683.21|14
1643950310000|2022-02-04 04:51:50|2690.92|2683.22|2689.73|2682.03|2691.05|2683.35|2689.44|2681.74|25
1643950320000|2022-02-04 04:52:00|2689.69|2681.99|2690.21|2682.51|2690.32|2682.62|2689.69|2681.99|30
1643950330000|2022-02-04 04:52:10|2690.24|2682.54|2690.17|2682.47|2690.37|2682.67|2690.17|2682.47|30
1643950340000|2022-02-04 04:52:20|2690.16|2682.46|2690.37|2682.67|2690.47|2682.77|2690.11|2682.41|30
1643950350000|2022-02-04 04:52:30|2690.38|2682.68|2690.87|2683.17|2690.87|2683.17|2690.33|2682.63|28
1643950360000|2022-02-04 04:52:40|2690.88|2683.18|2690.34|2682.64|2690.95|2683.25|2690.16|2682.46|27
1643950370000|2022-02-04 04:52:50|2690.35|2682.65|2690.64|2682.94|2690.89|2683.19|2690.24|2682.54|28
1643950380000|2022-02-04 04:53:00|2690.59|2682.89|2691.17|2683.47|2691.32|2683.62|2690.59|2682.89|38
1643950390000|2022-02-04 04:53:10|2691.18|2683.48|2693.08|2685.38|2693.12|2685.42|2691.13|2683.43|37
1643950400000|2022-02-04 04:53:20|2692.38|2684.68|2693.78|2686.08|2693.85|2686.15|2692.3|2684.6|29
1643950410000|2022-02-04 04:53:30|2693.33|2685.63|2693.56|2685.86|2693.85|2686.15|2693.18|2685.48|36
1643950420000|2022-02-04 04:53:40|2693.48|2685.78|2693.97|2686.27|2694.46|2686.76|2693.37|2685.67|37
1643950430000|2022-02-04 04:53:50|2694.13|2686.43|2694.11|2686.41|2694.91|2687.21|2694.01|2686.31|35
1643950440000|2022-02-04 04:54:00|2694.12|2686.42|2693.97|2686.27|2694.82|2687.12|2693.97|2686.27|38
1643950450000|2022-02-04 04:54:10|2693.93|2686.23|2693.97|2686.27|2694.19|2686.49|2693.7|2686|31
1643950460000|2022-02-04 04:54:20|2693.67|2685.97|2693.53|2685.83|2693.67|2685.97|2693.2|2685.5|33
1643950470000|2022-02-04 04:54:30|2693.55|2685.85|2693.5|2685.8|2693.62|2685.92|2693.45|2685.75|30
1643950480000|2022-02-04 04:54:40|2693.49|2685.79|2693.48|2685.78|2693.58|2685.88|2693.4|2685.7|23
1643950490000|2022-02-04 04:54:50|2693.43|2685.73|2693.42|2685.72|2693.53|2685.83|2693.32|2685.62|30
1643950500000|2022-02-04 04:55:00|2693.41|2685.71|2693.45|2685.75|2693.52|2685.82|2693.41|2685.71|25
1643950510000|2022-02-04 04:55:10|2693.44|2685.74|2692.44|2684.74|2693.5|2685.8|2692.39|2684.69|23
1643950520000|2022-02-04 04:55:20|2692.45|2684.75|2692.34|2684.64|2692.45|2684.75|2691.98|2684.28|33
1643950530000|2022-02-04 04:55:30|2692.31|2684.61|2692.27|2684.57|2692.41|2684.71|2692.18|2684.48|29
1643950540000|2022-02-04 04:55:40|2692.23|2684.53|2690.98|2683.28|2692.3|2684.6|2690.89|2683.19|29
1643950550000|2022-02-04 04:55:50|2690.97|2683.27|2690.8|2683.1|2691.07|2683.37|2690.65|2682.95|34
1643950560000|2022-02-04 04:56:00|2690.68|2682.98|2690.54|2682.84|2690.84|2683.14|2690.34|2682.64|30
1643950570000|2022-02-04 04:56:10|2690.58|2682.88|2690.79|2683.09|2690.99|2683.29|2690.47|2682.77|28
1643950580000|2022-02-04 04:56:20|2690.7|2683|2690.53|2682.83|2690.87|2683.17|2690.53|2682.83|27
1643950590000|2022-02-04 04:56:30|2690.04|2682.34|2690|2682.3|2690.2|2682.5|2689.89|2682.19|34
1643950600000|2022-02-04 04:56:40|2689.99|2682.29|2690.07|2682.37|2690.16|2682.46|2689.9|2682.2|18
1643950610000|2022-02-04 04:56:50|2690.09|2682.39|2691.45|2683.75|2691.45|2683.75|2689.8|2682.1|29
1643950620000|2022-02-04 04:57:00|2691.57|2683.87|2690.36|2682.66|2691.76|2684.06|2690.3|2682.6|34
1643950630000|2022-02-04 04:57:10|2690.33|2682.63|2689.91|2682.21|2690.33|2682.63|2689.87|2682.17|21
1643950640000|2022-02-04 04:57:20|2689.81|2682.11|2689.61|2681.91|2689.85|2682.15|2689.41|2681.71|19
1643950650000|2022-02-04 04:57:30|2689.62|2681.92|2689.41|2681.71|2689.76|2682.06|2688.52|2680.82|35
1643950660000|2022-02-04 04:57:40|2689.49|2681.79|2689.89|2682.19|2689.94|2682.24|2689.39|2681.69|27
1643950670000|2022-02-04 04:57:50|2690.09|2682.39|2689.79|2682.09|2690.09|2682.39|2689.72|2682.02|20
1643950680000|2022-02-04 04:58:00|2689.85|2682.15|2689.89|2682.19|2689.91|2682.21|2689.56|2681.86|31
1643950690000|2022-02-04 04:58:10|2689.92|2682.22|2689.91|2682.21|2689.96|2682.26|2689.87|2682.17|25
1643950700000|2022-02-04 04:58:20|2689.85|2682.15|2689.65|2681.95|2689.91|2682.21|2689.65|2681.95|22
1643950710000|2022-02-04 04:58:30|2689.66|2681.96|2689.73|2682.03|2689.73|2682.03|2689.66|2681.96|2
1643950720000|2022-02-04 04:58:40|2689.88|2682.18|2689.97|2682.27|2690.19|2682.49|2689.76|2682.06|25
1643950730000|2022-02-04 04:58:50|2689.98|2682.28|2689.25|2681.55|2690.06|2682.36|2689.25|2681.55|30
1643950740000|2022-02-04 04:59:00|2689.02|2681.32|2688.97|2681.27|2689.25|2681.55|2688.97|2681.27|23
1643950750000|2022-02-04 04:59:10|2688.88|2681.18|2688.84|2681.14|2688.88|2681.18|2688.41|2680.71|31
1643950760000|2022-02-04 04:59:20|2688.78|2681.08|2688.95|2681.25|2689.06|2681.36|2688.62|2680.92|27
1643950770000|2022-02-04 04:59:30|2688.96|2681.26|2689.12|2681.42|2689.58|2681.88|2688.76|2681.06|31
1643950780000|2022-02-04 04:59:40|2689.14|2681.44|2688.91|2681.21|2689.15|2681.45|2688.86|2681.16|17
1643950790000|2022-02-04 04:59:50|2689|2681.3|2689.88|2682.18|2690.55|2682.85|2688.88|2681.18|35
1643950800000|2022-02-04 05:00:00|2689.97|2682.27|2690.52|2682.82|2690.8|2683.1|2689.92|2682.22|34
1643950810000|2022-02-04 05:00:10|2690.47|2682.77|2690.85|2683.15|2691.03|2683.33|2690.37|2682.67|26
1643950820000|2022-02-04 05:00:20|2691.15|2683.45|2690.29|2682.59|2691.15|2683.45|2690.16|2682.46|31
1643950830000|2022-02-04 05:00:30|2690.24|2682.54|2689.87|2682.17|2690.48|2682.78|2689.81|2682.11|35
1643950840000|2022-02-04 05:00:40|2689.79|2682.09|2689.28|2681.58|2689.93|2682.23|2689.16|2681.46|32
1643950850000|2022-02-04 05:00:50|2689.27|2681.57|2688.8|2681.1|2689.31|2681.61|2688.76|2681.06|18
1643950860000|2022-02-04 05:01:00|2688.79|2681.09|2688.99|2681.29|2689.18|2681.48|2688.79|2681.09|11
1643950870000|2022-02-04 05:01:10|2688.78|2681.08|2688.78|2681.08|2689.09|2681.39|2688.42|2680.72|33
1643950880000|2022-02-04 05:01:20|2688.72|2681.02|2688.52|2680.82|2688.73|2681.03|2688.24|2680.54|23
1643950890000|2022-02-04 05:01:30|2688.47|2680.77|2689.4|2681.7|2689.41|2681.71|2688.34|2680.64|29
1643950900000|2022-02-04 05:01:40|2689.82|2682.12|2689.25|2681.55|2689.82|2682.12|2689.15|2681.45|28
1643950910000|2022-02-04 05:01:50|2689.2|2681.5|2689.66|2681.96|2689.71|2682.01|2689.13|2681.43|21
1643950920000|2022-02-04 05:02:00|2689.65|2681.95|2690.33|2682.63|2690.33|2682.63|2689.56|2681.86|30
1643950930000|2022-02-04 05:02:10|2690.38|2682.68|2690.22|2682.52|2690.38|2682.68|2690.03|2682.33|30
1643950940000|2022-02-04 05:02:20|2690.21|2682.51|2690.24|2682.54|2690.32|2682.62|2690.13|2682.43|19
1643950950000|2022-02-04 05:02:30|2690.16|2682.46|2690.2|2682.5|2690.27|2682.57|2690.15|2682.45|26
1643950960000|2022-02-04 05:02:40|2690.21|2682.51|2690.21|2682.51|2690.23|2682.53|2690.08|2682.38|28
1643950970000|2022-02-04 05:02:50|2690.18|2682.48|2689.54|2681.84|2690.19|2682.49|2689.54|2681.84|32
1643950980000|2022-02-04 05:03:00|2689.59|2681.89|2690.08|2682.38|2690.08|2682.38|2689.47|2681.77|26
1643950990000|2022-02-04 05:03:10|2690.11|2682.41|2690.05|2682.35|2690.11|2682.41|2689.94|2682.24|17
1643951000000|2022-02-04 05:03:20|2690.04|2682.34|2689.38|2681.68|2690.06|2682.36|2689.38|2681.68|32
1643951010000|2022-02-04 05:03:30|2689.45|2681.75|2689.76|2682.06|2689.81|2682.11|2689.45|2681.75|21
1643951020000|2022-02-04 05:03:40|2689.74|2682.04|2690.03|2682.33|2690.03|2682.33|2689.61|2681.91|13
1643951030000|2022-02-04 05:03:50|2690.02|2682.32|2690.07|2682.37|2690.07|2682.37|2689.99|2682.29|15
1643951040000|2022-02-04 05:04:00|2690.12|2682.42|2689.89|2682.19|2690.12|2682.42|2689.78|2682.08|24
1643951050000|2022-02-04 05:04:10|2689.88|2682.18|2689.99|2682.29|2690.07|2682.37|2689.72|2682.02|24
1643951060000|2022-02-04 05:04:20|2690.08|2682.38|2689.55|2681.85|2690.12|2682.42|2689.47|2681.77|26
1643951070000|2022-02-04 05:04:30|2689.48|2681.78|2689.63|2681.93|2689.73|2682.03|2689.48|2681.78|18
1643951080000|2022-02-04 05:04:40|2689.56|2681.86|2689.88|2682.18|2690.29|2682.59|2689.52|2681.82|30
1643951090000|2022-02-04 05:04:50|2689.96|2682.26|2689.45|2681.75|2690|2682.3|2689.45|2681.75|24
1643951100000|2022-02-04 05:05:00|2689.52|2681.82|2689.61|2681.91|2689.83|2682.13|2689.52|2681.82|11
1643951110000|2022-02-04 05:05:10|2689.57|2681.87|2689.85|2682.15|2690.07|2682.37|2689.57|2681.87|25
1643951120000|2022-02-04 05:05:20|2689.74|2682.04|2689.81|2682.11|2689.94|2682.24|2689.74|2682.04|10
1643951130000|2022-02-04 05:05:30|2689.77|2682.07|2689.62|2681.92|2689.79|2682.09|2689.62|2681.92|25
1643951140000|2022-02-04 05:05:40|2689.79|2682.09|2689.83|2682.13|2689.94|2682.24|2689.67|2681.97|19
1643951150000|2022-02-04 05:05:50|2689.79|2682.09|2688.77|2681.07|2689.98|2682.28|2688.74|2681.04|28
1643951160000|2022-02-04 05:06:00|2688.94|2681.24|2689.86|2682.16|2689.94|2682.24|2688.75|2681.05|20
1643951170000|2022-02-04 05:06:10|2689.96|2682.26|2689.92|2682.22|2690.04|2682.34|2689.68|2681.98|15
1643951180000|2022-02-04 05:06:20|2689.82|2682.12|2689.65|2681.95|2689.86|2682.16|2689.64|2681.94|13
1643951190000|2022-02-04 05:06:30|2689.8|2682.1|2690.24|2682.54|2690.24|2682.54|2689.8|2682.1|12
1643951200000|2022-02-04 05:06:40|2690.22|2682.52|2690.1|2682.4|2690.33|2682.63|2689.95|2682.25|31
1643951210000|2022-02-04 05:06:50|2690.16|2682.46|2690.3|2682.6|2690.41|2682.71|2690|2682.3|30
1643951220000|2022-02-04 05:07:00|2690.32|2682.62|2690.76|2683.06|2690.76|2683.06|2690.29|2682.59|31
1643951230000|2022-02-04 05:07:10|2690.7|2683|2690.68|2682.98|2690.96|2683.26|2690.5|2682.8|25
1643951240000|2022-02-04 05:07:20|2690.63|2682.93|2690.73|2683.03|2690.87|2683.17|2690.63|2682.93|19
1643951250000|2022-02-04 05:07:30|2690.66|2682.96|2690.69|2682.99|2690.71|2683.01|2690.58|2682.88|11
1643951260000|2022-02-04 05:07:40|2690.68|2682.98|2691.39|2683.69|2691.39|2683.69|2690.68|2682.98|31
1643951270000|2022-02-04 05:07:50|2691.53|2683.83|2693.59|2685.89|2694.18|2686.48|2691.52|2683.82|30
1643951280000|2022-02-04 05:08:00|2693.79|2686.09|2693.72|2686.02|2693.79|2686.09|2693.17|2685.47|30
1643951290000|2022-02-04 05:08:10|2693.76|2686.06|2693.78|2686.08|2694.01|2686.31|2693.74|2686.04|22
1643951300000|2022-02-04 05:08:20|2693.8|2686.1|2694.71|2687.01|2694.71|2687.01|2693.64|2685.94|27
1643951310000|2022-02-04 05:08:30|2694.72|2687.02|2694.65|2686.95|2694.8|2687.1|2694.51|2686.81|31
1643951320000|2022-02-04 05:08:40|2694.62|2686.92|2694.98|2687.28|2695.11|2687.41|2694.62|2686.92|29
1643951330000|2022-02-04 05:08:50|2694.97|2687.27|2694.12|2686.42|2695.21|2687.51|2694|2686.3|34
1643951340000|2022-02-04 05:09:00|2694.32|2686.62|2694.95|2687.25|2695.2|2687.5|2694.32|2686.62|36
1643951350000|2022-02-04 05:09:10|2694.91|2687.21|2698.96|2691.26|2698.96|2691.26|2694.71|2687.01|37
1643951360000|2022-02-04 05:09:20|2699.08|2691.38|2697.24|2689.54|2699.21|2691.51|2697.19|2689.49|35
1643951370000|2022-02-04 05:09:30|2697.27|2689.57|2698.16|2690.46|2698.24|2690.54|2697.19|2689.49|38
1643951380000|2022-02-04 05:09:40|2698.1|2690.4|2697.49|2689.79|2698.26|2690.56|2697.49|2689.79|32
1643951390000|2022-02-04 05:09:50|2697.34|2689.64|2697.44|2689.74|2697.44|2689.74|2696.93|2689.23|34
1643951400000|2022-02-04 05:10:00|2697.48|2689.78|2698.79|2691.09|2698.94|2691.24|2697.29|2689.59|37
1643951410000|2022-02-04 05:10:10|2698.75|2691.05|2698.7|2691|2698.87|2691.17|2698.31|2690.61|28
1643951420000|2022-02-04 05:10:20|2698.71|2691.01|2698.74|2691.04|2698.94|2691.24|2698.69|2690.99|30
1643951430000|2022-02-04 05:10:30|2698.81|2691.11|2698.85|2691.15|2698.91|2691.21|2698.8|2691.1|30
1643951440000|2022-02-04 05:10:40|2698.84|2691.14|2698.92|2691.22|2699.07|2691.37|2698.84|2691.14|27
1643951450000|2022-02-04 05:10:50|2698.95|2691.25|2698.96|2691.26|2698.99|2691.29|2698.92|2691.22|10
1643951460000|2022-02-04 05:11:00|2698.95|2691.25|2702.21|2694.51|2702.21|2694.51|2697.85|2690.15|26
1643951470000|2022-02-04 05:11:10|2703.7|2696|2705.49|2697.79|2706.98|2699.28|2702.83|2695.13|39
1643951480000|2022-02-04 05:11:20|2706.39|2698.69|2707.15|2699.45|2707.34|2699.64|2705.8|2698.1|26
1643951490000|2022-02-04 05:11:30|2707.17|2699.47|2709.79|2702.09|2710.14|2702.44|2706.99|2699.29|31
1643951500000|2022-02-04 05:11:40|2709.77|2702.07|2709.74|2702.04|2711.55|2703.85|2709.74|2702.04|36
1643951510000|2022-02-04 05:11:50|2709.6|2701.9|2709.06|2701.36|2709.76|2702.06|2708.99|2701.29|31
1643951520000|2022-02-04 05:12:00|2708.95|2701.25|2709.84|2702.14|2710.04|2702.34|2708.66|2700.96|36
1643951530000|2022-02-04 05:12:10|2709.94|2702.24|2710.27|2702.57|2710.66|2702.96|2709.9|2702.2|33
1643951540000|2022-02-04 05:12:20|2710.39|2702.69|2710.34|2702.64|2710.62|2702.92|2710.26|2702.56|39
1643951550000|2022-02-04 05:12:30|2710.18|2702.48|2709.48|2701.78|2710.19|2702.49|2708.95|2701.25|38
1643951560000|2022-02-04 05:12:40|2709.45|2701.75|2709.21|2701.51|2709.49|2701.79|2708.68|2700.98|36
1643951570000|2022-02-04 05:12:50|2709.29|2701.59|2708.9|2701.2|2709.49|2701.79|2708.76|2701.06|34
1643951580000|2022-02-04 05:13:00|2709.04|2701.34|2718.56|2710.86|2718.61|2710.91|2709|2701.3|35
1643951590000|2022-02-04 05:13:10|2718.66|2710.96|2717.38|2709.68|2719.18|2711.48|2717.09|2709.39|39
1643951600000|2022-02-04 05:13:20|2717.58|2709.88|2718.9|2711.2|2718.9|2711.2|2717.58|2709.88|36
1643951610000|2022-02-04 05:13:30|2718.86|2711.16|2719.49|2711.79|2719.57|2711.87|2718.29|2710.59|37
1643951620000|2022-02-04 05:13:40|2719.32|2711.62|2717.05|2709.35|2719.51|2711.81|2717.05|2709.35|40
1643951630000|2022-02-04 05:13:50|2716.9|2709.2|2716.34|2708.64|2716.9|2709.2|2715.31|2707.61|40
1643951640000|2022-02-04 05:14:00|2716.21|2708.51|2716.36|2708.66|2716.4|2708.7|2715.74|2708.04|39
1643951650000|2022-02-04 05:14:10|2716.06|2708.36|2717.4|2709.7|2717.76|2710.06|2715.92|2708.22|37
1643951660000|2022-02-04 05:14:20|2717.43|2709.73|2717.27|2709.57|2717.65|2709.95|2716.49|2708.79|32
1643951670000|2022-02-04 05:14:30|2717.23|2709.53|2718.48|2710.78|2718.54|2710.84|2717.22|2709.52|36
1643951680000|2022-02-04 05:14:40|2718.99|2711.29|2717.3|2709.6|2719.39|2711.69|2717.3|2709.6|40
1643951690000|2022-02-04 05:14:50|2717.28|2709.58|2716.2|2708.5|2717.41|2709.71|2716.11|2708.41|37
1643951700000|2022-02-04 05:15:00|2716.33|2708.63|2713.52|2705.82|2716.38|2708.68|2713.52|2705.82|37
1643951710000|2022-02-04 05:15:10|2713.59|2705.89|2714.97|2707.27|2715.09|2707.39|2713.11|2705.41|36
1643951720000|2022-02-04 05:15:20|2715.15|2707.45|2715.4|2707.7|2715.72|2708.02|2714.9|2707.2|37
1643951730000|2022-02-04 05:15:30|2715.38|2707.68|2715.08|2707.38|2715.57|2707.87|2715.01|2707.31|31
1643951740000|2022-02-04 05:15:40|2715.1|2707.4|2715.18|2707.48|2715.31|2707.61|2714.81|2707.11|33
1643951750000|2022-02-04 05:15:50|2715.01|2707.31|2715.07|2707.37|2715.09|2707.39|2714.52|2706.82|38
1643951760000|2022-02-04 05:16:00|2714.96|2707.26|2715.07|2707.37|2715.3|2707.6|2714.95|2707.25|35
1643951770000|2022-02-04 05:16:10|2714.99|2707.29|2715.03|2707.33|2715.5|2707.8|2714.69|2706.99|37
1643951780000|2022-02-04 05:16:20|2715.05|2707.35|2715.33|2707.63|2715.33|2707.63|2714.87|2707.17|36
1643951790000|2022-02-04 05:16:30|2715.69|2707.99|2715.87|2708.17|2716.53|2708.83|2715.69|2707.99|34
1643951800000|2022-02-04 05:16:40|2715.94|2708.24|2715.76|2708.06|2716.11|2708.41|2715.76|2708.06|22
1643951810000|2022-02-04 05:16:50|2715.63|2707.93|2715.91|2708.21|2716.36|2708.66|2715.63|2707.93|35
1643951820000|2022-02-04 05:17:00|2715.93|2708.23|2717.69|2709.99|2717.69|2709.99|2715.79|2708.09|37
1643951830000|2022-02-04 05:17:10|2717.65|2709.95|2718.77|2711.07|2718.77|2711.07|2717.65|2709.95|34
1643951840000|2022-02-04 05:17:20|2718.75|2711.05|2718.4|2710.7|2718.75|2711.05|2717.88|2710.18|34
1643951850000|2022-02-04 05:17:30|2718.37|2710.67|2724.19|2716.49|2724.19|2716.49|2717.97|2710.27|38
1643951860000|2022-02-04 05:17:40|2724.13|2716.43|2723.32|2715.62|2724.47|2716.77|2722.48|2714.78|40
1643951870000|2022-02-04 05:17:50|2723.67|2715.97|2726.68|2718.98|2727.1|2719.4|2722.91|2715.21|39
1643951880000|2022-02-04 05:18:00|2726.57|2718.87|2727.03|2719.33|2727.07|2719.37|2726.29|2718.59|39
1643951890000|2022-02-04 05:18:10|2726.99|2719.29|2733.51|2725.81|2734.92|2727.22|2726.94|2719.24|38
1643951900000|2022-02-04 05:18:20|2733.43|2725.73|2733.02|2725.32|2734.23|2726.53|2732.59|2724.89|40
1643951910000|2022-02-04 05:18:30|2733.07|2725.37|2745.22|2737.52|2745.22|2737.52|2731.03|2723.33|39
1643951920000|2022-02-04 05:18:40|2745.94|2738.24|2739.92|2732.22|2745.94|2738.24|2739.8|2732.1|38
1643951930000|2022-02-04 05:18:50|2739.66|2731.96|2743.28|2735.58|2743.28|2735.58|2738.19|2730.49|38
1643951940000|2022-02-04 05:19:00|2743.6|2735.9|2738.61|2730.91|2743.6|2735.9|2738.61|2730.91|35
1643951950000|2022-02-04 05:19:10|2738.39|2730.69|2744.27|2736.57|2744.37|2736.67|2737.69|2729.99|40
1643951960000|2022-02-04 05:19:20|2744.62|2736.92|2753.53|2745.83|2753.61|2745.91|2743.1|2735.4|39
1643951970000|2022-02-04 05:19:30|2753.35|2745.65|2751.53|2743.83|2755.67|2747.97|2751.09|2743.39|40
1643951980000|2022-02-04 05:19:40|2752.14|2744.44|2752.7|2745|2753.53|2745.83|2749.45|2741.75|39
1643951990000|2022-02-04 05:19:50|2752.34|2744.64|2755.39|2747.69|2755.61|2747.91|2751.74|2744.04|40
1643952000000|2022-02-04 05:20:00|2756.01|2748.31|2753.04|2745.34|2756.25|2748.55|2753.04|2745.34|40
1643952010000|2022-02-04 05:20:10|2752.88|2745.18|2753.85|2746.15|2754.57|2746.87|2752.77|2745.07|38
1643952020000|2022-02-04 05:20:20|2753.84|2746.14|2754.12|2746.42|2754.39|2746.69|2753.39|2745.69|37
1643952030000|2022-02-04 05:20:30|2753.88|2746.18|2751.52|2743.82|2754.05|2746.35|2750.5|2742.8|40
1643952040000|2022-02-04 05:20:40|2752.02|2744.32|2758.04|2750.34|2758.04|2750.34|2751.69|2743.99|39
1643952050000|2022-02-04 05:20:50|2758.43|2750.73|2757.7|2750|2759.73|2752.03|2757.6|2749.9|38
1643952060000|2022-02-04 05:21:00|2757.64|2749.94|2764.15|2756.45|2768.68|2760.98|2756.57|2748.87|39
1643952070000|2022-02-04 05:21:10|2763.46|2755.76|2772.56|2764.86|2774.02|2766.32|2761.91|2754.21|39
1643952080000|2022-02-04 05:21:20|2771.79|2764.09|2772.38|2764.68|2773.44|2765.74|2771.78|2764.08|37
1643952090000|2022-02-04 05:21:30|2772.37|2764.67|2770.36|2762.66|2772.43|2764.73|2769.07|2761.37|40
1643952100000|2022-02-04 05:21:40|2771.13|2763.43|2770.03|2762.33|2771.38|2763.68|2769.37|2761.67|40
1643952110000|2022-02-04 05:21:50|2770.02|2762.32|2782.32|2774.62|2782.32|2774.62|2769.45|2761.75|40
1643952120000|2022-02-04 05:22:00|2782.52|2774.82|2783.28|2775.58|2783.83|2776.13|2781.36|2773.66|40
1643952130000|2022-02-04 05:22:10|2783.36|2775.66|2778.71|2771.01|2783.45|2775.75|2778.71|2771.01|39
1643952140000|2022-02-04 05:22:20|2778.9|2771.2|2776.62|2768.92|2779.18|2771.48|2776.62|2768.92|37
1643952150000|2022-02-04 05:22:30|2776.65|2768.95|2774.85|2767.15|2776.93|2769.23|2774.53|2766.83|40
1643952160000|2022-02-04 05:22:40|2774.84|2767.14|2774.95|2767.25|2775.87|2768.17|2774.67|2766.97|39
1643952170000|2022-02-04 05:22:50|2774.94|2767.24|2774.42|2766.72|2775.81|2768.11|2774.22|2766.52|40
1643952180000|2022-02-04 05:23:00|2774.38|2766.68|2774.89|2767.19|2775.52|2767.82|2773.57|2765.87|40
1643952190000|2022-02-04 05:23:10|2774.81|2767.11|2776.25|2768.55|2776.82|2769.12|2774.5|2766.8|38
1643952200000|2022-02-04 05:23:20|2776.33|2768.63|2774.37|2766.67|2776.33|2768.63|2774.37|2766.67|38
1643952210000|2022-02-04 05:23:30|2774.23|2766.53|2773.16|2765.46|2774.23|2766.53|2771.69|2763.99|38
1643952220000|2022-02-04 05:23:40|2773.11|2765.41|2776.35|2768.65|2777.81|2770.11|2772.48|2764.78|38
1643952230000|2022-02-04 05:23:50|2776.15|2768.45|2775.66|2767.96|2776.72|2769.02|2775.37|2767.67|38
1643952240000|2022-02-04 05:24:00|2775.51|2767.81|2773.7|2766|2775.51|2767.81|2772.49|2764.79|39
1643952250000|2022-02-04 05:24:10|2773.65|2765.95|2774.45|2766.75|2774.56|2766.86|2773.22|2765.52|39
1643952260000|2022-02-04 05:24:20|2774.42|2766.72|2778.04|2770.34|2779.09|2771.39|2773.56|2765.86|38
1643952270000|2022-02-04 05:24:30|2778.09|2770.39|2775.98|2768.28|2778.5|2770.8|2775.65|2767.95|38
1643952280000|2022-02-04 05:24:40|2776.03|2768.33|2775.81|2768.11|2776.21|2768.51|2774.65|2766.95|38
1643952290000|2022-02-04 05:24:50|2776.17|2768.47|2774.71|2767.01|2776.17|2768.47|2774.62|2766.92|39
1643952300000|2022-02-04 05:25:00|2774.64|2766.94|2775.12|2767.42|2775.27|2767.57|2774.03|2766.33|36
1643952310000|2022-02-04 05:25:10|2775.43|2767.73|2774.41|2766.71|2775.68|2767.98|2774.34|2766.64|38
1643952320000|2022-02-04 05:25:20|2774.55|2766.85|2774.51|2766.81|2775.44|2767.74|2774.39|2766.69|32
1643952330000|2022-02-04 05:25:30|2774.52|2766.82|2774.73|2767.03|2774.81|2767.11|2774.49|2766.79|28
1643952340000|2022-02-04 05:25:40|2774.71|2767.01|2772|2764.3|2775.49|2767.79|2771.3|2763.6|33
1643952350000|2022-02-04 05:25:50|2771.84|2764.14|2771.56|2763.86|2771.84|2764.14|2769.2|2761.5|37
1643952360000|2022-02-04 05:26:00|2771.57|2763.87|2769.17|2761.47|2772|2764.3|2768.99|2761.29|39
1643952370000|2022-02-04 05:26:10|2768.95|2761.25|2767.84|2760.14|2768.95|2761.25|2766.95|2759.25|40
1643952380000|2022-02-04 05:26:20|2767.88|2760.18|2767|2759.3|2768.02|2760.32|2766.88|2759.18|39
1643952390000|2022-02-04 05:26:30|2767.01|2759.31|2766.84|2759.14|2767.57|2759.87|2766.75|2759.05|38
1643952400000|2022-02-04 05:26:40|2766.89|2759.19|2767.02|2759.32|2767.48|2759.78|2766.26|2758.56|38
1643952410000|2022-02-04 05:26:50|2766.99|2759.29|2767.47|2759.77|2767.8|2760.1|2766.88|2759.18|35
1643952420000|2022-02-04 05:27:00|2767.39|2759.69|2766.18|2758.48|2767.45|2759.75|2766.06|2758.36|35
1643952430000|2022-02-04 05:27:10|2766.4|2758.7|2766.77|2759.07|2766.85|2759.15|2766.24|2758.54|32
1643952440000|2022-02-04 05:27:20|2766.75|2759.05|2767.7|2760|2767.88|2760.18|2766.53|2758.83|36
1643952450000|2022-02-04 05:27:30|2767.78|2760.08|2767.68|2759.98|2767.9|2760.2|2767.4|2759.7|34
1643952460000|2022-02-04 05:27:40|2767.42|2759.72|2767.32|2759.62|2767.7|2760|2767.07|2759.37|38
1643952470000|2022-02-04 05:27:50|2767.6|2759.9|2768.77|2761.07|2769.35|2761.65|2767.6|2759.9|38
1643952480000|2022-02-04 05:28:00|2768.74|2761.04|2768.49|2760.79|2768.78|2761.08|2767.94|2760.24|37
1643952490000|2022-02-04 05:28:10|2768.54|2760.84|2769.1|2761.4|2769.27|2761.57|2768.54|2760.84|32
1643952500000|2022-02-04 05:28:20|2769.2|2761.5|2770.58|2762.88|2770.58|2762.88|2768.86|2761.16|34
1643952510000|2022-02-04 05:28:30|2770.71|2763.01|2773.47|2765.77|2773.89|2766.19|2770.66|2762.96|40
1643952520000|2022-02-04 05:28:40|2773.48|2765.78|2773.08|2765.38|2773.91|2766.21|2772.9|2765.2|39
1643952530000|2022-02-04 05:28:50|2773.01|2765.31|2772.17|2764.47|2773.12|2765.42|2771.78|2764.08|37
1643952540000|2022-02-04 05:29:00|2771.95|2764.25|2772.59|2764.89|2772.89|2765.19|2771.89|2764.19|37
1643952550000|2022-02-04 05:29:10|2772.49|2764.79|2772.84|2765.14|2772.95|2765.25|2771.8|2764.1|28
1643952560000|2022-02-04 05:29:20|2772.83|2765.13|2772.99|2765.29|2773.12|2765.42|2772.72|2765.02|29
1643952570000|2022-02-04 05:29:30|2772.96|2765.26|2772.8|2765.1|2772.99|2765.29|2772.67|2764.97|33
1643952580000|2022-02-04 05:29:40|2772.81|2765.11|2771.73|2764.03|2772.88|2765.18|2771.57|2763.87|35
1643952590000|2022-02-04 05:29:50|2771.72|2764.02|2770.94|2763.24|2772.21|2764.51|2770.92|2763.22|36
1643952600000|2022-02-04 05:30:00|2770.93|2763.23|2771.89|2764.19|2772.8|2765.1|2770.93|2763.23|39
1643952610000|2022-02-04 05:30:10|2771.81|2764.11|2773.17|2765.47|2774.03|2766.33|2771.81|2764.11|38
1643952620000|2022-02-04 05:30:20|2773.25|2765.55|2773.06|2765.36|2773.54|2765.84|2771.34|2763.64|38
1643952630000|2022-02-04 05:30:30|2773.04|2765.34|2771.95|2764.25|2773.1|2765.4|2771.91|2764.21|39
1643952640000|2022-02-04 05:30:40|2772.19|2764.49|2772.49|2764.79|2772.78|2765.08|2771.63|2763.93|38
1643952650000|2022-02-04 05:30:50|2772.51|2764.81|2772.4|2764.7|2772.62|2764.92|2772.11|2764.41|36
1643952660000|2022-02-04 05:31:00|2772.39|2764.69|2772.39|2764.69|2772.48|2764.78|2772.25|2764.55|33
1643952670000|2022-02-04 05:31:10|2772.41|2764.71|2771.53|2763.83|2772.53|2764.83|2771.53|2763.83|35
1643952680000|2022-02-04 05:31:20|2771.51|2763.81|2771.41|2763.71|2771.93|2764.23|2770.88|2763.18|38
1643952690000|2022-02-04 05:31:30|2771.28|2763.58|2771.19|2763.49|2771.57|2763.87|2770.66|2762.96|39
1643952700000|2022-02-04 05:31:40|2771.07|2763.37|2769.16|2761.46|2771.16|2763.46|2769.16|2761.46|38
1643952710000|2022-02-04 05:31:50|2769.11|2761.41|2769.68|2761.98|2769.81|2762.11|2768.71|2761.01|39
1643952720000|2022-02-04 05:32:00|2769.64|2761.94|2769.38|2761.68|2769.79|2762.09|2769.38|2761.68|33
1643952730000|2022-02-04 05:32:10|2769.4|2761.7|2769.12|2761.42|2769.61|2761.91|2768.67|2760.97|38
1643952740000|2022-02-04 05:32:20|2769.2|2761.5|2767.63|2759.93|2769.2|2761.5|2767.63|2759.93|36
1643952750000|2022-02-04 05:32:30|2767.93|2760.23|2767.43|2759.73|2767.93|2760.23|2767.11|2759.41|32
1643952760000|2022-02-04 05:32:40|2767.42|2759.72|2767|2759.3|2767.65|2759.95|2766.98|2759.28|35
1643952770000|2022-02-04 05:32:50|2766.99|2759.29|2769.18|2761.48|2771.52|2763.82|2766.99|2759.29|40
1643952780000|2022-02-04 05:33:00|2768.98|2761.28|2769.04|2761.34|2769.13|2761.43|2768.49|2760.79|37
1643952790000|2022-02-04 05:33:10|2769.03|2761.33|2768.89|2761.19|2769.4|2761.7|2768.86|2761.16|36
1643952800000|2022-02-04 05:33:20|2769|2761.3|2769.34|2761.64|2769.65|2761.95|2768.93|2761.23|36
1643952810000|2022-02-04 05:33:30|2769.32|2761.62|2770.76|2763.06|2770.77|2763.07|2769.24|2761.54|37
1643952820000|2022-02-04 05:33:40|2770.86|2763.16|2770.93|2763.23|2771.25|2763.55|2770.71|2763.01|38
1643952830000|2022-02-04 05:33:50|2770.99|2763.29|2771.32|2763.62|2771.36|2763.66|2770.99|2763.29|29
1643952840000|2022-02-04 05:34:00|2771.29|2763.59|2771.88|2764.18|2772|2764.3|2770.76|2763.06|40
1643952850000|2022-02-04 05:34:10|2771.89|2764.19|2772.07|2764.37|2773.16|2765.46|2771.7|2764|39
1643952860000|2022-02-04 05:34:20|2772.35|2764.65|2772.83|2765.13|2772.83|2765.13|2771.87|2764.17|37
1643952870000|2022-02-04 05:34:30|2772.85|2765.15|2772.13|2764.43|2773.04|2765.34|2771.79|2764.09|37
1643952880000|2022-02-04 05:34:40|2772.08|2764.38|2771.86|2764.16|2772.16|2764.46|2771.68|2763.98|38
1643952890000|2022-02-04 05:34:50|2771.8|2764.1|2769.2|2761.5|2772.07|2764.37|2768.86|2761.16|35
1643952900000|2022-02-04 05:35:00|2769.25|2761.55|2767.43|2759.73|2769.31|2761.61|2767.18|2759.48|32
1643952910000|2022-02-04 05:35:10|2767.6|2759.9|2768.1|2760.4|2768.1|2760.4|2767.36|2759.66|30
1643952920000|2022-02-04 05:35:20|2768.15|2760.45|2767.72|2760.02|2768.58|2760.88|2767.51|2759.81|34
1643952930000|2022-02-04 05:35:30|2767.65|2759.95|2766.64|2758.94|2767.65|2759.95|2766.34|2758.64|36
1643952940000|2022-02-04 05:35:40|2766.77|2759.07|2766.21|2758.51|2766.87|2759.17|2765.79|2758.09|40
1643952950000|2022-02-04 05:35:50|2766.24|2758.54|2766.33|2758.63|2766.35|2758.65|2766.08|2758.38|34
1643952960000|2022-02-04 05:36:00|2766.32|2758.62|2767.03|2759.33|2767.03|2759.33|2765.83|2758.13|29
1643952970000|2022-02-04 05:36:10|2767.05|2759.35|2766.88|2759.18|2767.05|2759.35|2766.86|2759.16|20
1643952980000|2022-02-04 05:36:20|2766.87|2759.17|2766.88|2759.18|2767.06|2759.36|2766.66|2758.96|23
1643952990000|2022-02-04 05:36:30|2766.87|2759.17|2761.03|2753.33|2766.88|2759.18|2761.03|2753.33|39
1643953000000|2022-02-04 05:36:40|2761.37|2753.67|2762.49|2754.79|2762.75|2755.05|2761.37|2753.67|38
1643953010000|2022-02-04 05:36:50|2762.45|2754.75|2764.01|2756.31|2764.32|2756.62|2762.15|2754.45|36
1643953020000|2022-02-04 05:37:00|2763.95|2756.25|2765.84|2758.14|2766.01|2758.31|2763.87|2756.17|33
1643953030000|2022-02-04 05:37:10|2765.86|2758.16|2765.94|2758.24|2766.21|2758.51|2765.09|2757.39|32
1643953040000|2022-02-04 05:37:20|2765.85|2758.15|2766.14|2758.44|2766.75|2759.05|2765.79|2758.09|37
1643953050000|2022-02-04 05:37:30|2766.16|2758.46|2765.72|2758.02|2766.18|2758.48|2764.98|2757.28|37
1643953060000|2022-02-04 05:37:40|2765.64|2757.94|2768.36|2760.66|2770.38|2762.68|2765.58|2757.88|40
1643953070000|2022-02-04 05:37:50|2768.25|2760.55|2768.1|2760.4|2768.25|2760.55|2767.4|2759.7|37
1643953080000|2022-02-04 05:38:00|2768.08|2760.38|2767.65|2759.95|2768.45|2760.75|2767.65|2759.95|35
1643953090000|2022-02-04 05:38:10|2767.79|2760.09|2769.47|2761.77|2769.51|2761.81|2767.49|2759.79|37
1643953100000|2022-02-04 05:38:20|2769.51|2761.81|2769.6|2761.9|2769.8|2762.1|2769.35|2761.65|35
1643953110000|2022-02-04 05:38:30|2769.58|2761.88|2769|2761.3|2769.58|2761.88|2768.6|2760.9|34
1643953120000|2022-02-04 05:38:40|2768.99|2761.29|2768.9|2761.2|2769.07|2761.37|2768.74|2761.04|34
1643953130000|2022-02-04 05:38:50|2768.81|2761.11|2768.84|2761.14|2769.09|2761.39|2768.71|2761.01|34
1643953140000|2022-02-04 05:39:00|2768.76|2761.06|2770.26|2762.56|2771.98|2764.28|2768.75|2761.05|37
1643953150000|2022-02-04 05:39:10|2770.23|2762.53|2771.45|2763.75|2772.57|2764.87|2770.19|2762.49|33
1643953160000|2022-02-04 05:39:20|2771.48|2763.78|2770.91|2763.21|2771.58|2763.88|2770.79|2763.09|36
1643953170000|2022-02-04 05:39:30|2770.71|2763.01|2772.43|2764.73|2772.48|2764.78|2770.61|2762.91|31
1643953180000|2022-02-04 05:39:40|2772.31|2764.61|2772.48|2764.78|2772.82|2765.12|2772.28|2764.58|26
1643953190000|2022-02-04 05:39:50|2772.3|2764.6|2772.08|2764.38|2772.5|2764.8|2772.03|2764.33|34
1643953200000|2022-02-04 05:40:00|2772.31|2764.61|2772.52|2764.82|2772.71|2765.01|2772.11|2764.41|33
1643953210000|2022-02-04 05:40:10|2772.6|2764.9|2772.17|2764.47|2772.71|2765.01|2772.12|2764.42|29
1643953220000|2022-02-04 05:40:20|2772.25|2764.55|2772.52|2764.82|2772.83|2765.13|2772.18|2764.48|35
1643953230000|2022-02-04 05:40:30|2772.47|2764.77|2772.04|2764.34|2772.47|2764.77|2772.04|2764.34|36
1643953240000|2022-02-04 05:40:40|2772.1|2764.4|2771.5|2763.8|2772.32|2764.62|2771.46|2763.76|36
1643953250000|2022-02-04 05:40:50|2771.52|2763.82|2771.61|2763.91|2771.9|2764.2|2771.01|2763.31|35
1643953260000|2022-02-04 05:41:00|2771.56|2763.86|2771.64|2763.94|2771.9|2764.2|2770.8|2763.1|38
1643953270000|2022-02-04 05:41:10|2771.62|2763.92|2772.6|2764.9|2772.6|2764.9|2771.42|2763.72|34
1643953280000|2022-02-04 05:41:20|2772.52|2764.82|2771.54|2763.84|2772.93|2765.23|2771.54|2763.84|35
1643953290000|2022-02-04 05:41:30|2771.43|2763.73|2771.06|2763.36|2771.56|2763.86|2771.06|2763.36|26
1643953300000|2022-02-04 05:41:40|2771|2763.3|2770.73|2763.03|2771.03|2763.33|2770.58|2762.88|36
1643953310000|2022-02-04 05:41:50|2770.72|2763.02|2772.6|2764.9|2772.66|2764.96|2770.7|2763|38
1643953320000|2022-02-04 05:42:00|2772.59|2764.89|2772.11|2764.41|2772.59|2764.89|2771.74|2764.04|31
1643953330000|2022-02-04 05:42:10|2772.02|2764.32|2774.49|2766.79|2775.65|2767.95|2771.92|2764.22|37
1643953340000|2022-02-04 05:42:20|2774.42|2766.72|2775.34|2767.64|2775.37|2767.67|2774.33|2766.63|34
1643953350000|2022-02-04 05:42:30|2775.36|2767.66|2772.85|2765.15|2775.59|2767.89|2772.85|2765.15|38
1643953360000|2022-02-04 05:42:40|2772.88|2765.18|2772.67|2764.97|2773.21|2765.51|2771.88|2764.18|35
1643953370000|2022-02-04 05:42:50|2772.74|2765.04|2772.79|2765.09|2772.96|2765.26|2772.71|2765.01|28
1643953380000|2022-02-04 05:43:00|2772.83|2765.13|2772.98|2765.28|2773.3|2765.6|2772.62|2764.92|33
1643953390000|2022-02-04 05:43:10|2772.99|2765.29|2774.26|2766.56|2774.31|2766.61|2772.78|2765.08|38
1643953400000|2022-02-04 05:43:20|2774.29|2766.59|2773.98|2766.28|2775.13|2767.43|2773.59|2765.89|40
1643953410000|2022-02-04 05:43:30|2773.99|2766.29|2772.97|2765.27|2774|2766.3|2772.97|2765.27|36
1643953420000|2022-02-04 05:43:40|2772.93|2765.23|2773.77|2766.07|2773.84|2766.14|2772.92|2765.22|35
1643953430000|2022-02-04 05:43:50|2773.76|2766.06|2773.31|2765.61|2773.76|2766.06|2772.55|2764.85|39
1643953440000|2022-02-04 05:44:00|2773.72|2766.02|2773.9|2766.2|2774.35|2766.65|2773.72|2766.02|36
1643953450000|2022-02-04 05:44:10|2773.85|2766.15|2774.26|2766.56|2774.31|2766.61|2773.81|2766.11|38
1643953460000|2022-02-04 05:44:20|2774.23|2766.53|2774.01|2766.31|2774.3|2766.6|2773.92|2766.22|34
1643953470000|2022-02-04 05:44:30|2774.03|2766.33|2774.04|2766.34|2774.37|2766.67|2773.88|2766.18|29
1643953480000|2022-02-04 05:44:40|2774.02|2766.32|2773.56|2765.86|2774.19|2766.49|2772.6|2764.9|37
1643953490000|2022-02-04 05:44:50|2773.61|2765.91|2773.09|2765.39|2773.63|2765.93|2772.89|2765.19|38
1643953500000|2022-02-04 05:45:00|2773.15|2765.45|2773.25|2765.55|2773.52|2765.82|2773.15|2765.45|36
1643953510000|2022-02-04 05:45:10|2773.26|2765.56|2775.6|2767.9|2775.89|2768.19|2773.17|2765.47|37
1643953520000|2022-02-04 05:45:20|2775.49|2767.79|2775.5|2767.8|2776.07|2768.37|2775.1|2767.4|37
1643953530000|2022-02-04 05:45:30|2775.55|2767.85|2775.74|2768.04|2776.22|2768.52|2774.95|2767.25|32
1643953540000|2022-02-04 05:45:40|2775.13|2767.43|2775.51|2767.81|2776.11|2768.41|2775|2767.3|32
1643953550000|2022-02-04 05:45:50|2776.13|2768.43|2775.68|2767.98|2776.86|2769.16|2775.35|2767.65|39
1643953560000|2022-02-04 05:46:00|2775.94|2768.24|2775.47|2767.77|2776.15|2768.45|2774.51|2766.81|38
1643953570000|2022-02-04 05:46:10|2775.56|2767.86|2776.25|2768.55|2776.67|2768.97|2775.49|2767.79|38
1643953580000|2022-02-04 05:46:20|2775.91|2768.21|2776.39|2768.69|2776.57|2768.87|2775.91|2768.21|35
1643953590000|2022-02-04 05:46:30|2776.43|2768.73|2777.74|2770.04|2778.02|2770.32|2776.37|2768.67|27
1643953600000|2022-02-04 05:46:40|2777.57|2769.87|2777.29|2769.59|2777.83|2770.13|2776.91|2769.21|31
1643953610000|2022-02-04 05:46:50|2777.43|2769.73|2777.76|2770.06|2778.1|2770.4|2777.36|2769.66|35
1643953620000|2022-02-04 05:47:00|2777.77|2770.07|2778.84|2771.14|2778.92|2771.22|2777.62|2769.92|26
1643953630000|2022-02-04 05:47:10|2778.66|2770.96|2777.32|2769.62|2778.78|2771.08|2777.03|2769.33|36
1643953640000|2022-02-04 05:47:20|2777.28|2769.58|2777.24|2769.54|2777.57|2769.87|2777.04|2769.34|36
1643953650000|2022-02-04 05:47:30|2777.22|2769.52|2776.18|2768.48|2777.22|2769.52|2776.18|2768.48|36
1643953660000|2022-02-04 05:47:40|2776.19|2768.49|2775.78|2768.08|2776.42|2768.72|2775.61|2767.91|35
1643953670000|2022-02-04 05:47:50|2775.81|2768.11|2775.37|2767.67|2776.04|2768.34|2775.19|2767.49|29
1643953680000|2022-02-04 05:48:00|2775.18|2767.48|2774.33|2766.63|2775.38|2767.68|2774.24|2766.54|38
1643953690000|2022-02-04 05:48:10|2774.38|2766.68|2774.73|2767.03|2775.02|2767.32|2774.38|2766.68|35
1643953700000|2022-02-04 05:48:20|2774.59|2766.89|2773.65|2765.95|2774.76|2767.06|2773.56|2765.86|37
1643953710000|2022-02-04 05:48:30|2773.57|2765.87|2773.19|2765.49|2773.79|2766.09|2772.97|2765.27|33
1643953720000|2022-02-04 05:48:40|2773.13|2765.43|2772.77|2765.07|2773.36|2765.66|2772.31|2764.61|35
1643953730000|2022-02-04 05:48:50|2772.76|2765.06|2772.78|2765.08|2772.78|2765.08|2772.39|2764.69|30
1643953740000|2022-02-04 05:49:00|2772.55|2764.85|2773.03|2765.33|2773.48|2765.78|2772.42|2764.72|32
1643953750000|2022-02-04 05:49:10|2773.05|2765.35|2773.04|2765.34|2773.31|2765.61|2772.84|2765.14|28
1643953760000|2022-02-04 05:49:20|2773.03|2765.33|2773|2765.3|2773.49|2765.79|2772.93|2765.23|31
1643953770000|2022-02-04 05:49:30|2773.03|2765.33|2773.05|2765.35|2773.05|2765.35|2772.94|2765.24|24
1643953780000|2022-02-04 05:49:40|2773.08|2765.38|2772.95|2765.25|2773.32|2765.62|2772.81|2765.11|30
1643953790000|2022-02-04 05:49:50|2772.99|2765.29|2773.37|2765.67|2774.35|2766.65|2772.95|2765.25|36
1643953800000|2022-02-04 05:50:00|2773.38|2765.68|2774.16|2766.46|2774.22|2766.52|2773.18|2765.48|37
1643953810000|2022-02-04 05:50:10|2774.13|2766.43|2774.32|2766.62|2774.64|2766.94|2774.13|2766.43|27
1643953820000|2022-02-04 05:50:20|2774.34|2766.64|2774.09|2766.39|2774.94|2767.24|2773.94|2766.24|31
1643953830000|2022-02-04 05:50:30|2774.12|2766.42|2774.76|2767.06|2775.08|2767.38|2773.88|2766.18|33
1643953840000|2022-02-04 05:50:40|2774.82|2767.12|2774.9|2767.2|2774.94|2767.24|2774.28|2766.58|31
1643953850000|2022-02-04 05:50:50|2774.83|2767.13|2774.76|2767.06|2774.96|2767.26|2774.59|2766.89|28
1643953860000|2022-02-04 05:51:00|2774.79|2767.09|2774.78|2767.08|2775.03|2767.33|2774.75|2767.05|13
1643953870000|2022-02-04 05:51:10|2774.88|2767.18|2774.93|2767.23|2775.04|2767.34|2774.84|2767.14|27
1643953880000|2022-02-04 05:51:20|2774.99|2767.29|2776.35|2768.65|2776.76|2769.06|2774.93|2767.23|29
1643953890000|2022-02-04 05:51:30|2776.33|2768.63|2776.96|2769.26|2776.98|2769.28|2776.33|2768.63|36
1643953900000|2022-02-04 05:51:40|2776.98|2769.28|2776.92|2769.22|2777.07|2769.37|2776.37|2768.67|35
1643953910000|2022-02-04 05:51:50|2776.93|2769.23|2777.41|2769.71|2777.49|2769.79|2776.64|2768.94|30
1643953920000|2022-02-04 05:52:00|2777.49|2769.79|2777.03|2769.33|2777.51|2769.81|2776.76|2769.06|31
1643953930000|2022-02-04 05:52:10|2776.99|2769.29|2776.96|2769.26|2777.13|2769.43|2776.79|2769.09|29
1643953940000|2022-02-04 05:52:20|2776.83|2769.13|2776.78|2769.08|2777.26|2769.56|2776.78|2769.08|38
1643953950000|2022-02-04 05:52:30|2776.76|2769.06|2776.05|2768.35|2777.12|2769.42|2775.85|2768.15|29
1643953960000|2022-02-04 05:52:40|2775.96|2768.26|2775.44|2767.74|2776.47|2768.77|2775.44|2767.74|31
1643953970000|2022-02-04 05:52:50|2775.62|2767.92|2775.34|2767.64|2775.66|2767.96|2775.2|2767.5|38
1643953980000|2022-02-04 05:53:00|2775.4|2767.7|2774.28|2766.58|2775.53|2767.83|2774.06|2766.36|38
1643953990000|2022-02-04 05:53:10|2774.34|2766.64|2773.82|2766.12|2774.55|2766.85|2773.82|2766.12|33
1643954000000|2022-02-04 05:53:20|2773.83|2766.13|2773.99|2766.29|2774.31|2766.61|2773.63|2765.93|30
1643954010000|2022-02-04 05:53:30|2774.02|2766.32|2773.77|2766.07|2774.09|2766.39|2773.63|2765.93|25
1643954020000|2022-02-04 05:53:40|2773.87|2766.17|2774.72|2767.02|2774.72|2767.02|2773.87|2766.17|32
1643954030000|2022-02-04 05:53:50|2774.68|2766.98|2774.18|2766.48|2774.73|2767.03|2774.18|2766.48|37
1643954040000|2022-02-04 05:54:00|2774.31|2766.61|2774.14|2766.44|2774.56|2766.86|2774.05|2766.35|27
1643954050000|2022-02-04 05:54:10|2774.12|2766.42|2774.12|2766.42|2774.19|2766.49|2774.02|2766.32|22
1643954060000|2022-02-04 05:54:20|2774.14|2766.44|2773.98|2766.28|2774.14|2766.44|2773.94|2766.24|30
1643954070000|2022-02-04 05:54:30|2773.97|2766.27|2774.84|2767.14|2774.91|2767.21|2773.68|2765.98|34
1643954080000|2022-02-04 05:54:40|2774.89|2767.19|2774.95|2767.25|2775.37|2767.67|2774.85|2767.15|32
1643954090000|2022-02-04 05:54:50|2774.93|2767.23|2774.34|2766.64|2775.09|2767.39|2774.34|2766.64|28
1643954100000|2022-02-04 05:55:00|2774.46|2766.76|2774.78|2767.08|2774.81|2767.11|2774.4|2766.7|31
1643954110000|2022-02-04 05:55:10|2774.8|2767.1|2774.46|2766.76|2774.81|2767.11|2774.46|2766.76|31
1643954120000|2022-02-04 05:55:20|2774.47|2766.77|2774.61|2766.91|2774.68|2766.98|2774.26|2766.56|30
1643954130000|2022-02-04 05:55:30|2774.6|2766.9|2776.79|2769.09|2777.04|2769.34|2774.27|2766.57|33
1643954140000|2022-02-04 05:55:40|2776.69|2768.99|2776.28|2768.58|2776.7|2769|2776.11|2768.41|31
1643954150000|2022-02-04 05:55:50|2776.29|2768.59|2776.22|2768.52|2776.5|2768.8|2775.75|2768.05|33
1643954160000|2022-02-04 05:56:00|2776.23|2768.53|2777.16|2769.46|2777.31|2769.61|2775.95|2768.25|33
1643954170000|2022-02-04 05:56:10|2777.35|2769.65|2775.72|2768.02|2777.39|2769.69|2775.54|2767.84|36
1643954180000|2022-02-04 05:56:20|2775.73|2768.03|2776.33|2768.63|2776.51|2768.81|2775.73|2768.03|34
1643954190000|2022-02-04 05:56:30|2776.49|2768.79|2776.67|2768.97|2777.11|2769.41|2776.49|2768.79|38
1643954200000|2022-02-04 05:56:40|2776.65|2768.95|2775.85|2768.15|2776.87|2769.17|2775.82|2768.12|36
1643954210000|2022-02-04 05:56:50|2775.57|2767.87|2775.59|2767.89|2775.74|2768.04|2775.38|2767.68|30
1643954220000|2022-02-04 05:57:00|2775.54|2767.84|2775.38|2767.68|2775.62|2767.92|2775.31|2767.61|30
1643954230000|2022-02-04 05:57:10|2775.36|2767.66|2775.08|2767.38|2775.37|2767.67|2774.87|2767.17|31
1643954240000|2022-02-04 05:57:20|2774.76|2767.06|2774.93|2767.23|2775.31|2767.61|2774.76|2767.06|29
1643954250000|2022-02-04 05:57:30|2775.17|2767.47|2774.79|2767.09|2775.25|2767.55|2774.76|2767.06|38
1643954260000|2022-02-04 05:57:40|2774.76|2767.06|2774.08|2766.38|2774.79|2767.09|2773.97|2766.27|32
1643954270000|2022-02-04 05:57:50|2774.07|2766.37|2773.87|2766.17|2774.24|2766.54|2773.76|2766.06|32
1643954280000|2022-02-04 05:58:00|2774.06|2766.36|2774.58|2766.88|2774.77|2767.07|2774|2766.3|31
1643954290000|2022-02-04 05:58:10|2774.55|2766.85|2774.75|2767.05|2774.77|2767.07|2774.32|2766.62|33
1643954300000|2022-02-04 05:58:20|2774.66|2766.96|2774.45|2766.75|2774.81|2767.11|2774.45|2766.75|21
1643954310000|2022-02-04 05:58:30|2774.57|2766.87|2774.5|2766.8|2774.75|2767.05|2774.33|2766.63|18
1643954320000|2022-02-04 05:58:40|2774.59|2766.89|2773.73|2766.03|2774.95|2767.25|2773.73|2766.03|28
1643954330000|2022-02-04 05:58:50|2773.74|2766.04|2774.7|2767|2774.78|2767.08|2773.74|2766.04|30
1643954340000|2022-02-04 05:59:00|2774.78|2767.08|2774.89|2767.19|2774.89|2767.19|2774.04|2766.34|21
1643954350000|2022-02-04 05:59:10|2774.88|2767.18|2774.88|2767.18|2775.05|2767.35|2774.43|2766.73|33
1643954360000|2022-02-04 05:59:20|2774.9|2767.2|2774.89|2767.19|2775.03|2767.33|2774.77|2767.07|28
1643954370000|2022-02-04 05:59:30|2774.9|2767.2|2775.07|2767.37|2775.47|2767.77|2774.46|2766.76|32
1643954380000|2022-02-04 05:59:40|2775.09|2767.39|2775.33|2767.63|2775.33|2767.63|2774.69|2766.99|35
1643954390000|2022-02-04 05:59:50|2775.37|2767.67|2775.38|2767.68|2775.4|2767.7|2774.94|2767.24|27
1643954400000|2022-02-04 06:00:00|2775.56|2767.86|2776.84|2769.14|2776.91|2769.21|2775.56|2767.86|39
1643954410000|2022-02-04 06:00:10|2776.85|2769.15|2776.62|2768.92|2776.91|2769.21|2776.39|2768.69|28
1643954420000|2022-02-04 06:00:20|2776.79|2769.09|2780.03|2772.33|2780.03|2772.33|2776.54|2768.84|19
1643954430000|2022-02-04 06:00:30|2779.72|2772.02|2781.61|2773.91|2783.37|2775.67|2779.72|2772.02|40
1643954440000|2022-02-04 06:00:40|2781.52|2773.82|2782.27|2774.57|2782.44|2774.74|2781.52|2773.82|36
1643954450000|2022-02-04 06:00:50|2782.19|2774.49|2781.09|2773.39|2782.37|2774.67|2780.82|2773.12|38
1643954460000|2022-02-04 06:01:00|2781.43|2773.73|2779.95|2772.25|2781.7|2774|2779.92|2772.22|32
1643954470000|2022-02-04 06:01:10|2779.93|2772.23|2779.2|2771.5|2779.93|2772.23|2778.61|2770.91|38
1643954480000|2022-02-04 06:01:20|2779.19|2771.49|2780.21|2772.51|2780.33|2772.63|2779.18|2771.48|32
1643954490000|2022-02-04 06:01:30|2780.22|2772.52|2782.1|2774.4|2782.1|2774.4|2780.18|2772.48|33
1643954500000|2022-02-04 06:01:40|2782.24|2774.54|2783.47|2775.77|2783.47|2775.77|2781.83|2774.13|38
1643954510000|2022-02-04 06:01:50|2783.57|2775.87|2784.2|2776.5|2784.9|2777.2|2783.07|2775.37|32
1643954520000|2022-02-04 06:02:00|2784.31|2776.61|2785.03|2777.33|2785.18|2777.48|2784.2|2776.5|30
1643954530000|2022-02-04 06:02:10|2785.14|2777.44|2784.68|2776.98|2785.14|2777.44|2784.29|2776.59|24
1643954540000|2022-02-04 06:02:20|2785.03|2777.33|2785.45|2777.75|2785.67|2777.97|2784.52|2776.82|25
1643954550000|2022-02-04 06:02:30|2785.42|2777.72|2785.31|2777.61|2785.7|2778|2785.2|2777.5|24
1643954560000|2022-02-04 06:02:40|2785.28|2777.58|2785.47|2777.77|2785.48|2777.78|2784.9|2777.2|26
1643954570000|2022-02-04 06:02:50|2785.54|2777.84|2788.02|2780.32|2790.61|2782.91|2785.5|2777.8|39
1643954580000|2022-02-04 06:03:00|2787.81|2780.11|2789.54|2781.84|2789.54|2781.84|2787.79|2780.09|37
1643954590000|2022-02-04 06:03:10|2789.98|2782.28|2789.02|2781.32|2790.09|2782.39|2788.33|2780.63|36
1643954600000|2022-02-04 06:03:20|2788.75|2781.05|2789.31|2781.61|2789.95|2782.25|2788.74|2781.04|37
1643954610000|2022-02-04 06:03:30|2789.3|2781.6|2787.89|2780.19|2789.3|2781.6|2786.84|2779.14|38
1643954620000|2022-02-04 06:03:40|2787.75|2780.05|2787.04|2779.34|2788|2780.3|2787.04|2779.34|36
1643954630000|2022-02-04 06:03:50|2787.05|2779.35|2785.97|2778.27|2787.16|2779.46|2785.79|2778.09|34
1643954640000|2022-02-04 06:04:00|2785.99|2778.29|2785.86|2778.16|2786.95|2779.25|2785.84|2778.14|39
1643954650000|2022-02-04 06:04:10|2785.7|2778|2785.79|2778.09|2785.79|2778.09|2785.45|2777.75|28
1643954660000|2022-02-04 06:04:20|2786.18|2778.48|2785.69|2777.99|2786.56|2778.86|2785.43|2777.73|37
1643954670000|2022-02-04 06:04:30|2785.67|2777.97|2786.04|2778.34|2786.23|2778.53|2785.66|2777.96|37
1643954680000|2022-02-04 06:04:40|2786.03|2778.33|2786.68|2778.98|2786.68|2778.98|2785.18|2777.48|34
1643954690000|2022-02-04 06:04:50|2786.7|2779|2786.74|2779.04|2787.04|2779.34|2786.19|2778.49|39
1643954700000|2022-02-04 06:05:00|2786.58|2778.88|2787.31|2779.61|2787.31|2779.61|2786.3|2778.6|28
1643954710000|2022-02-04 06:05:10|2787.35|2779.65|2789.14|2781.44|2789.33|2781.63|2787.35|2779.65|37
1643954720000|2022-02-04 06:05:20|2789.16|2781.46|2790.5|2782.8|2790.57|2782.87|2789.14|2781.44|33
1643954730000|2022-02-04 06:05:30|2790.58|2782.88|2790.13|2782.43|2790.58|2782.88|2790.09|2782.39|35
1643954740000|2022-02-04 06:05:40|2790.12|2782.42|2789.37|2781.67|2790.46|2782.76|2789.37|2781.67|31
1643954750000|2022-02-04 06:05:50|2789.36|2781.66|2790.05|2782.35|2790.23|2782.53|2789.18|2781.48|29
1643954760000|2022-02-04 06:06:00|2790.02|2782.32|2791.39|2783.69|2792.38|2784.68|2789.93|2782.23|36
1643954770000|2022-02-04 06:06:10|2791.21|2783.51|2793.57|2785.87|2793.57|2785.87|2790.36|2782.66|39
1643954780000|2022-02-04 06:06:20|2793.43|2785.73|2794.1|2786.4|2794.31|2786.61|2791.78|2784.08|37
1643954790000|2022-02-04 06:06:30|2793.69|2785.99|2793.6|2785.9|2793.7|2786|2791.79|2784.09|37
1643954800000|2022-02-04 06:06:40|2794.04|2786.34|2792.81|2785.11|2794.65|2786.95|2792.7|2785|38
1643954810000|2022-02-04 06:06:50|2792.78|2785.08|2791.3|2783.6|2792.81|2785.11|2791.01|2783.31|38
1643954820000|2022-02-04 06:07:00|2791.38|2783.68|2790.95|2783.25|2791.38|2783.68|2790.73|2783.03|33
1643954830000|2022-02-04 06:07:10|2790.94|2783.24|2792.48|2784.78|2792.59|2784.89|2790.16|2782.46|38
1643954840000|2022-02-04 06:07:20|2792.36|2784.66|2796.24|2788.54|2796.71|2789.01|2792.3|2784.6|40
1643954850000|2022-02-04 06:07:30|2796.36|2788.66|2795.05|2787.35|2798.08|2790.38|2795.05|2787.35|40
1643954860000|2022-02-04 06:07:40|2794.96|2787.26|2793.97|2786.27|2794.96|2787.26|2793.16|2785.46|35
1643954870000|2022-02-04 06:07:50|2793.66|2785.96|2792.81|2785.11|2794.88|2787.18|2792.8|2785.1|38
1643954880000|2022-02-04 06:08:00|2792.82|2785.12|2794.06|2786.36|2794.1|2786.4|2792.69|2784.99|38
1643954890000|2022-02-04 06:08:10|2793.87|2786.17|2800.73|2793.03|2801.39|2793.69|2793.87|2786.17|40
1643954900000|2022-02-04 06:08:20|2801.17|2793.47|2800.07|2792.37|2801.72|2794.02|2799.92|2792.22|35
1643954910000|2022-02-04 06:08:30|2799.88|2792.18|2799.47|2791.77|2800.12|2792.42|2799.18|2791.48|39
1643954920000|2022-02-04 06:08:40|2799.44|2791.74|2799.26|2791.56|2799.78|2792.08|2798.64|2790.94|36
1643954930000|2022-02-04 06:08:50|2799.28|2791.58|2799.31|2791.61|2799.49|2791.79|2798.95|2791.25|28
1643954940000|2022-02-04 06:09:00|2799.24|2791.54|2799.83|2792.13|2799.83|2792.13|2799.08|2791.38|38
1643954950000|2022-02-04 06:09:10|2801.28|2793.58|2802.8|2795.1|2803.75|2796.05|2800.59|2792.89|38
1643954960000|2022-02-04 06:09:20|2803.83|2796.13|2804.34|2796.64|2806.6|2798.9|2803.55|2795.85|39
1643954970000|2022-02-04 06:09:30|2804.46|2796.76|2804.31|2796.61|2805.07|2797.37|2804.17|2796.47|35
1643954980000|2022-02-04 06:09:40|2803.73|2796.03|2804.98|2797.28|2805.71|2798.01|2802.86|2795.16|38
1643954990000|2022-02-04 06:09:50|2804.9|2797.2|2803.14|2795.44|2805.3|2797.6|2803.01|2795.31|39
1643955000000|2022-02-04 06:10:00|2803.13|2795.43|2801.16|2793.46|2803.13|2795.43|2801|2793.3|40
1643955010000|2022-02-04 06:10:10|2801.28|2793.58|2802.04|2794.34|2803.37|2795.67|2801.28|2793.58|40
1643955020000|2022-02-04 06:10:20|2801.94|2794.24|2801.27|2793.57|2801.99|2794.29|2800.73|2793.03|37
1643955030000|2022-02-04 06:10:30|2801.2|2793.5|2800.5|2792.8|2801.22|2793.52|2800.22|2792.52|34
1643955040000|2022-02-04 06:10:40|2800.28|2792.58|2799.52|2791.82|2800.7|2793|2799.27|2791.57|39
1643955050000|2022-02-04 06:10:50|2799.57|2791.87|2798.68|2790.98|2799.63|2791.93|2798.49|2790.79|38
1643955060000|2022-02-04 06:11:00|2798.76|2791.06|2798.96|2791.26|2799.69|2791.99|2798.44|2790.74|39
1643955070000|2022-02-04 06:11:10|2799.04|2791.34|2799.99|2792.29|2800.5|2792.8|2798.97|2791.27|40
1643955080000|2022-02-04 06:11:20|2799.97|2792.27|2798.99|2791.29|2800.38|2792.68|2798.91|2791.21|32
1643955090000|2022-02-04 06:11:30|2798.98|2791.28|2799.42|2791.72|2799.61|2791.91|2797.04|2789.34|40
1643955100000|2022-02-04 06:11:40|2799.47|2791.77|2799.43|2791.73|2799.63|2791.93|2798.93|2791.23|37
1643955110000|2022-02-04 06:11:50|2799.28|2791.58|2798.1|2790.4|2799.45|2791.75|2797.97|2790.27|37
1643955120000|2022-02-04 06:12:00|2798.16|2790.46|2797.45|2789.75|2798.17|2790.47|2797.37|2789.67|29
1643955130000|2022-02-04 06:12:10|2797.5|2789.8|2797.2|2789.5|2797.5|2789.8|2796.65|2788.95|30
1643955140000|2022-02-04 06:12:20|2797.02|2789.32|2795.78|2788.08|2797.02|2789.32|2794.87|2787.17|38
1643955150000|2022-02-04 06:12:30|2795.66|2787.96|2795.68|2787.98|2796.21|2788.51|2795.47|2787.77|39
1643955160000|2022-02-04 06:12:40|2795.55|2787.85|2797.73|2790.03|2798.58|2790.88|2795.45|2787.75|40
1643955170000|2022-02-04 06:12:50|2797.62|2789.92|2797.63|2789.93|2798.01|2790.31|2797.06|2789.36|32
1643955180000|2022-02-04 06:13:00|2797.73|2790.03|2799.06|2791.36|2799.29|2791.59|2797.66|2789.96|38
1643955190000|2022-02-04 06:13:10|2799.32|2791.62|2799.63|2791.93|2799.73|2792.03|2799.06|2791.36|39
1643955200000|2022-02-04 06:13:20|2799.93|2792.23|2800.76|2793.06|2800.76|2793.06|2799.11|2791.41|29
1643955210000|2022-02-04 06:13:30|2800.22|2792.52|2799.79|2792.09|2800.53|2792.83|2799.55|2791.85|29
1643955220000|2022-02-04 06:13:40|2799.71|2792.01|2798.48|2790.78|2799.92|2792.22|2798.05|2790.35|38
1643955230000|2022-02-04 06:13:50|2798.46|2790.76|2798.41|2790.71|2798.71|2791.01|2798.2|2790.5|35
1643955240000|2022-02-04 06:14:00|2798.34|2790.64|2797.78|2790.08|2798.34|2790.64|2797.67|2789.97|19
1643955250000|2022-02-04 06:14:10|2797.52|2789.82|2797.04|2789.34|2797.82|2790.12|2795.85|2788.15|37
1643955260000|2022-02-04 06:14:20|2796.58|2788.88|2795.61|2787.91|2796.58|2788.88|2795.58|2787.88|36
1643955270000|2022-02-04 06:14:30|2795.53|2787.83|2794.47|2786.77|2795.73|2788.03|2794|2786.3|36
1643955280000|2022-02-04 06:14:40|2794.61|2786.91|2795.01|2787.31|2795.31|2787.61|2794.34|2786.64|32
1643955290000|2022-02-04 06:14:50|2794.95|2787.25|2794.52|2786.82|2795.06|2787.36|2794.52|2786.82|26
1643955300000|2022-02-04 06:15:00|2794.56|2786.86|2795.47|2787.77|2795.5|2787.8|2794.43|2786.73|32
1643955310000|2022-02-04 06:15:10|2795.26|2787.56|2794.4|2786.7|2795.68|2787.98|2794.4|2786.7|33
1643955320000|2022-02-04 06:15:20|2794.39|2786.69|2794.88|2787.18|2795.01|2787.31|2793.91|2786.21|34
1643955330000|2022-02-04 06:15:30|2794.95|2787.25|2795.4|2787.7|2795.4|2787.7|2794.95|2787.25|34
1643955340000|2022-02-04 06:15:40|2795.54|2787.84|2795.77|2788.07|2796.48|2788.78|2795.54|2787.84|34
1643955350000|2022-02-04 06:15:50|2795.21|2787.51|2794.29|2786.59|2795.37|2787.67|2793.92|2786.22|30
1643955360000|2022-02-04 06:16:00|2794.32|2786.62|2794.43|2786.73|2794.58|2786.88|2793.9|2786.2|38
1643955370000|2022-02-04 06:16:10|2794.41|2786.71|2794.87|2787.17|2795.1|2787.4|2794.37|2786.67|36
1643955380000|2022-02-04 06:16:20|2794.88|2787.18|2795.53|2787.83|2795.67|2787.97|2794.76|2787.06|33
1643955390000|2022-02-04 06:16:30|2795.44|2787.74|2795.63|2787.93|2795.7|2788|2795.15|2787.45|32
1643955400000|2022-02-04 06:16:40|2795.64|2787.94|2796.82|2789.12|2797.4|2789.7|2795.39|2787.69|33
1643955410000|2022-02-04 06:16:50|2796.65|2788.95|2797.08|2789.38|2797.19|2789.49|2796.53|2788.83|36
1643955420000|2022-02-04 06:17:00|2796.98|2789.28|2796.79|2789.09|2797.11|2789.41|2795.2|2787.5|34
1643955430000|2022-02-04 06:17:10|2796.81|2789.11|2796.71|2789.01|2797.27|2789.57|2796.66|2788.96|34
1643955440000|2022-02-04 06:17:20|2796.44|2788.74|2798.9|2791.2|2798.91|2791.21|2796.37|2788.67|32
1643955450000|2022-02-04 06:17:30|2799.34|2791.64|2799.16|2791.46|2799.79|2792.09|2798.96|2791.26|35
1643955460000|2022-02-04 06:17:40|2798.99|2791.29|2799.73|2792.03|2799.73|2792.03|2798.98|2791.28|35
1643955470000|2022-02-04 06:17:50|2799.78|2792.08|2800.19|2792.49|2800.3|2792.6|2799.62|2791.92|39
1643955480000|2022-02-04 06:18:00|2800.22|2792.52|2801.31|2793.61|2801.31|2793.61|2799.87|2792.17|37
1643955490000|2022-02-04 06:18:10|2801.11|2793.41|2801.55|2793.85|2801.55|2793.85|2800.36|2792.66|37
1643955500000|2022-02-04 06:18:20|2801.71|2794.01|2802.98|2795.28|2803.12|2795.42|2801.49|2793.79|36
1643955510000|2022-02-04 06:18:30|2803.03|2795.33|2802.95|2795.25|2803.47|2795.77|2802.78|2795.08|37
1643955520000|2022-02-04 06:18:40|2802.96|2795.26|2802.43|2794.73|2803.15|2795.45|2802.2|2794.5|28
1643955530000|2022-02-04 06:18:50|2802.3|2794.6|2802.41|2794.71|2802.73|2795.03|2802.02|2794.32|32
1643955540000|2022-02-04 06:19:00|2802.44|2794.74|2801.92|2794.22|2802.45|2794.75|2801.63|2793.93|32
1643955550000|2022-02-04 06:19:10|2801.9|2794.2|2801.54|2793.84|2801.9|2794.2|2801.37|2793.67|31
1643955560000|2022-02-04 06:19:20|2801.75|2794.05|2802.48|2794.78|2802.53|2794.83|2801.54|2793.84|33
1643955570000|2022-02-04 06:19:30|2803.06|2795.36|2804.12|2796.42|2805.25|2797.55|2803.06|2795.36|38
1643955580000|2022-02-04 06:19:40|2804.1|2796.4|2805.49|2797.79|2805.62|2797.92|2803.99|2796.29|36
1643955590000|2022-02-04 06:19:50|2805.3|2797.6|2805.62|2797.92|2805.62|2797.92|2805.01|2797.31|38
1643955600000|2022-02-04 06:20:00|2805.75|2798.05|2806.2|2798.5|2806.2|2798.5|2804.34|2796.64|34
1643955610000|2022-02-04 06:20:10|2805.95|2798.25|2805.46|2797.76|2806.34|2798.64|2805.3|2797.6|37
1643955620000|2022-02-04 06:20:20|2805.64|2797.94|2807.09|2799.39|2807.24|2799.54|2805.28|2797.58|39
1643955630000|2022-02-04 06:20:30|2807.4|2799.7|2809.07|2801.37|2809.34|2801.64|2807.4|2799.7|34
1643955640000|2022-02-04 06:20:40|2809.1|2801.4|2808.03|2800.33|2809.27|2801.57|2807.62|2799.92|39
1643955650000|2022-02-04 06:20:50|2807.98|2800.28|2811.72|2804.02|2811.95|2804.25|2807.4|2799.7|38
1643955660000|2022-02-04 06:21:00|2811.8|2804.1|2812.61|2804.91|2812.61|2804.91|2810.74|2803.04|38
1643955670000|2022-02-04 06:21:10|2812.64|2804.94|2812.93|2805.23|2812.93|2805.23|2812.24|2804.54|39
1643955680000|2022-02-04 06:21:20|2813.06|2805.36|2812.45|2804.75|2813.28|2805.58|2812.1|2804.4|38
1643955690000|2022-02-04 06:21:30|2812.51|2804.81|2811.86|2804.16|2812.51|2804.81|2811.53|2803.83|37
1643955700000|2022-02-04 06:21:40|2811.89|2804.19|2810.85|2803.15|2811.97|2804.27|2810.61|2802.91|36
1643955710000|2022-02-04 06:21:50|2810.79|2803.09|2809.16|2801.46|2810.95|2803.25|2809.16|2801.46|39
1643955720000|2022-02-04 06:22:00|2809.32|2801.62|2808.51|2800.81|2809.65|2801.95|2808.48|2800.78|38
1643955730000|2022-02-04 06:22:10|2808.49|2800.79|2808.63|2800.93|2809.42|2801.72|2808.36|2800.66|36
1643955740000|2022-02-04 06:22:20|2808.51|2800.81|2807.81|2800.11|2808.51|2800.81|2807.81|2800.11|27
1643955750000|2022-02-04 06:22:30|2807.9|2800.2|2805.76|2798.06|2807.92|2800.22|2805.76|2798.06|35
1643955760000|2022-02-04 06:22:40|2805.89|2798.19|2804.74|2797.04|2805.91|2798.21|2804.37|2796.67|29
1643955770000|2022-02-04 06:22:50|2804.49|2796.79|2803.31|2795.61|2804.53|2796.83|2803.31|2795.61|36
1643955780000|2022-02-04 06:23:00|2803.33|2795.63|2802.81|2795.11|2803.36|2795.66|2802.8|2795.1|37
1643955790000|2022-02-04 06:23:10|2802.66|2794.96|2802.47|2794.77|2802.8|2795.1|2801.5|2793.8|38
1643955800000|2022-02-04 06:23:20|2802.43|2794.73|2802.59|2794.89|2802.68|2794.98|2802.35|2794.65|31
1643955810000|2022-02-04 06:23:30|2802.29|2794.59|2802.53|2794.83|2802.53|2794.83|2801.98|2794.28|37
1643955820000|2022-02-04 06:23:40|2802.54|2794.84|2801.27|2793.57|2802.54|2794.84|2801.2|2793.5|33
1643955830000|2022-02-04 06:23:50|2801.21|2793.51|2801.24|2793.54|2801.45|2793.75|2801.11|2793.41|32
1643955840000|2022-02-04 06:24:00|2801.26|2793.56|2801.41|2793.71|2801.46|2793.76|2800.88|2793.18|21
1643955850000|2022-02-04 06:24:10|2801.1|2793.4|2799.96|2792.26|2801.29|2793.59|2799.86|2792.16|40
1643955860000|2022-02-04 06:24:20|2799.9|2792.2|2798.2|2790.5|2799.9|2792.2|2798.09|2790.39|37
1643955870000|2022-02-04 06:24:30|2797.59|2789.89|2799.69|2791.99|2799.72|2792.02|2796.82|2789.12|30
1643955880000|2022-02-04 06:24:40|2799.65|2791.95|2799.3|2791.6|2799.76|2792.06|2799.01|2791.31|37
1643955890000|2022-02-04 06:24:50|2799.29|2791.59|2799.46|2791.76|2799.61|2791.91|2798.89|2791.19|35
1643955900000|2022-02-04 06:25:00|2799.48|2791.78|2799.37|2791.67|2799.48|2791.78|2798.63|2790.93|34
1643955910000|2022-02-04 06:25:10|2799.41|2791.71|2802.17|2794.47|2802.17|2794.47|2799.37|2791.67|28
1643955920000|2022-02-04 06:25:20|2802.16|2794.46|2802.08|2794.38|2802.36|2794.66|2801.66|2793.96|31
1643955930000|2022-02-04 06:25:30|2801.99|2794.29|2801.89|2794.19|2801.99|2794.29|2801.62|2793.92|23
1643955940000|2022-02-04 06:25:40|2801.96|2794.26|2801.71|2794.01|2802.06|2794.36|2801.31|2793.61|19
1643955950000|2022-02-04 06:25:50|2801.75|2794.05|2802.32|2794.62|2802.76|2795.06|2801.73|2794.03|33
1643955960000|2022-02-04 06:26:00|2802.3|2794.6|2802.29|2794.59|2802.38|2794.68|2801.7|2794|36
1643955970000|2022-02-04 06:26:10|2802.22|2794.52|2802.94|2795.24|2803.41|2795.71|2802.07|2794.37|33
1643955980000|2022-02-04 06:26:20|2803.35|2795.65|2802.69|2794.99|2803.85|2796.15|2802.26|2794.56|35
1643955990000|2022-02-04 06:26:30|2802.57|2794.87|2802.49|2794.79|2802.99|2795.29|2802.14|2794.44|38
1643956000000|2022-02-04 06:26:40|2802.43|2794.73|2801.04|2793.34|2802.6|2794.9|2800.81|2793.11|33
1643956010000|2022-02-04 06:26:50|2801.21|2793.51|2800.7|2793|2801.49|2793.79|2800.66|2792.96|37
1643956020000|2022-02-04 06:27:00|2800.71|2793.01|2800.83|2793.13|2801.02|2793.32|2800.71|2793.01|31
1643956030000|2022-02-04 06:27:10|2800.9|2793.2|2800.87|2793.17|2801.07|2793.37|2800.51|2792.81|33
1643956040000|2022-02-04 06:27:20|2801.21|2793.51|2801.31|2793.61|2801.5|2793.8|2800.86|2793.16|36
1643956050000|2022-02-04 06:27:30|2801.29|2793.59|2803.75|2796.05|2803.76|2796.06|2801.05|2793.35|37
1643956060000|2022-02-04 06:27:40|2803.74|2796.04|2803.09|2795.39|2803.77|2796.07|2803.03|2795.33|30
1643956070000|2022-02-04 06:27:50|2803.3|2795.6|2802.62|2794.92|2803.3|2795.6|2802.52|2794.82|30
1643956080000|2022-02-04 06:28:00|2802.8|2795.1|2802.57|2794.87|2802.96|2795.26|2802.54|2794.84|32
1643956090000|2022-02-04 06:28:10|2802.49|2794.79|2801.56|2793.86|2802.49|2794.79|2801.2|2793.5|35
1643956100000|2022-02-04 06:28:20|2801.57|2793.87|2802.26|2794.56|2802.28|2794.58|2801.07|2793.37|37
1643956110000|2022-02-04 06:28:30|2802.27|2794.57|2803.48|2795.78|2804.84|2797.14|2802.27|2794.57|40
1643956120000|2022-02-04 06:28:40|2803.47|2795.77|2803.21|2795.51|2803.47|2795.77|2802.87|2795.17|31
1643956130000|2022-02-04 06:28:50|2803.26|2795.56|2802.18|2794.48|2803.59|2795.89|2802.16|2794.46|35
1643956140000|2022-02-04 06:29:00|2802.19|2794.49|2802.2|2794.5|2802.38|2794.68|2802.09|2794.39|31
1643956150000|2022-02-04 06:29:10|2802.25|2794.55|2801.82|2794.12|2802.35|2794.65|2801.79|2794.09|30
1643956160000|2022-02-04 06:29:20|2801.78|2794.08|2801.49|2793.79|2802.06|2794.36|2801.45|2793.75|30
1643956170000|2022-02-04 06:29:30|2801.43|2793.73|2803.36|2795.66|2803.47|2795.77|2801.09|2793.39|31
1643956180000|2022-02-04 06:29:40|2803.47|2795.77|2803.37|2795.67|2803.59|2795.89|2803.18|2795.48|36
1643956190000|2022-02-04 06:29:50|2803.3|2795.6|2802.02|2794.32|2803.42|2795.72|2801.69|2793.99|34
1643956200000|2022-02-04 06:30:00|2802.04|2794.34|2804.36|2796.66|2804.83|2797.13|2802.04|2794.34|39
1643956210000|2022-02-04 06:30:10|2804.23|2796.53|2803.87|2796.17|2804.33|2796.63|2803.53|2795.83|32
1643956220000|2022-02-04 06:30:20|2803.94|2796.24|2803.95|2796.25|2804.64|2796.94|2803.71|2796.01|31
1643956230000|2022-02-04 06:30:30|2803.9|2796.2|2805.07|2797.37|2806.64|2798.94|2803.9|2796.2|37
1643956240000|2022-02-04 06:30:40|2804.97|2797.27|2805.85|2798.15|2806.06|2798.36|2804.8|2797.1|35
1643956250000|2022-02-04 06:30:50|2805.69|2797.99|2805.73|2798.03|2806.08|2798.38|2805.58|2797.88|33
1643956260000|2022-02-04 06:31:00|2805.86|2798.16|2805.93|2798.23|2805.94|2798.24|2805.66|2797.96|29
1643956270000|2022-02-04 06:31:10|2805.92|2798.22|2805.89|2798.19|2806.03|2798.33|2805.57|2797.87|32
1643956280000|2022-02-04 06:31:20|2805.85|2798.15|2805.38|2797.68|2805.85|2798.15|2805.21|2797.51|28
1643956290000|2022-02-04 06:31:30|2805.34|2797.64|2805.3|2797.6|2805.36|2797.66|2805.15|2797.45|28
1643956300000|2022-02-04 06:31:40|2805.29|2797.59|2805.25|2797.55|2805.29|2797.59|2805.13|2797.43|28
1643956310000|2022-02-04 06:31:50|2805.28|2797.58|2805.49|2797.79|2805.59|2797.89|2805.24|2797.54|31
1643956320000|2022-02-04 06:32:00|2805.47|2797.77|2803.87|2796.17|2805.48|2797.78|2803.87|2796.17|31
1643956330000|2022-02-04 06:32:10|2803.69|2795.99|2802.46|2794.76|2803.76|2796.06|2802.46|2794.76|35
1643956340000|2022-02-04 06:32:20|2802.52|2794.82|2801.93|2794.23|2802.71|2795.01|2801.68|2793.98|35
1643956350000|2022-02-04 06:32:30|2801.94|2794.24|2802.22|2794.52|2802.26|2794.56|2801.44|2793.74|33
1643956360000|2022-02-04 06:32:40|2802.21|2794.51|2801.97|2794.27|2802.21|2794.51|2801.56|2793.86|29
1643956370000|2022-02-04 06:32:50|2802.04|2794.34|2802.54|2794.84|2802.98|2795.28|2802|2794.3|21
1643956380000|2022-02-04 06:33:00|2802.53|2794.83|2802.42|2794.72|2802.74|2795.04|2802.42|2794.72|33
1643956390000|2022-02-04 06:33:10|2802.43|2794.73|2802.38|2794.68|2802.48|2794.78|2802.02|2794.32|35
1643956400000|2022-02-04 06:33:20|2802.35|2794.65|2802.32|2794.62|2802.53|2794.83|2802.22|2794.52|37
1643956410000|2022-02-04 06:33:30|2802.36|2794.66|2802.38|2794.68|2802.43|2794.73|2802.11|2794.41|36
1643956420000|2022-02-04 06:33:40|2802.37|2794.67|2802.3|2794.6|2802.39|2794.69|2801.96|2794.26|34
1643956430000|2022-02-04 06:33:50|2802.16|2794.46|2801.97|2794.27|2802.46|2794.76|2801.9|2794.2|31
1643956440000|2022-02-04 06:34:00|2801.95|2794.25|2802.15|2794.45|2802.17|2794.47|2801.82|2794.12|31
1643956450000|2022-02-04 06:34:10|2802.16|2794.46|2801.77|2794.07|2802.22|2794.52|2801.76|2794.06|28
1643956460000|2022-02-04 06:34:20|2801.67|2793.97|2802.79|2795.09|2802.79|2795.09|2801.27|2793.57|24
1643956470000|2022-02-04 06:34:30|2802.67|2794.97|2802.87|2795.17|2802.87|2795.17|2802.61|2794.91|25
1643956480000|2022-02-04 06:34:40|2803.04|2795.34|2803.45|2795.75|2803.57|2795.87|2802.71|2795.01|35
1643956490000|2022-02-04 06:34:50|2803.48|2795.78|2803.57|2795.87|2803.72|2796.02|2802.92|2795.22|33
1643956500000|2022-02-04 06:35:00|2803.52|2795.82|2801.85|2794.15|2803.74|2796.04|2801.63|2793.93|36
1643956510000|2022-02-04 06:35:10|2801.96|2794.26|2801.81|2794.11|2802|2794.3|2801.7|2794|29
1643956520000|2022-02-04 06:35:20|2801.8|2794.1|2800.97|2793.27|2801.96|2794.26|2800.95|2793.25|32
1643956530000|2022-02-04 06:35:30|2800.93|2793.23|2801.28|2793.58|2801.39|2793.69|2800.77|2793.07|32
1643956540000|2022-02-04 06:35:40|2801.27|2793.57|2800.94|2793.24|2801.27|2793.57|2800.92|2793.22|30
1643956550000|2022-02-04 06:35:50|2800.92|2793.22|2800.73|2793.03|2801|2793.3|2800.69|2792.99|17
1643956560000|2022-02-04 06:36:00|2800.71|2793.01|2801.02|2793.32|2801.02|2793.32|2800.5|2792.8|20
1643956570000|2022-02-04 06:36:10|2801.18|2793.48|2801.27|2793.57|2801.57|2793.87|2800.52|2792.82|29
1643956580000|2022-02-04 06:36:20|2801.25|2793.55|2801.89|2794.19|2801.91|2794.21|2801.2|2793.5|34
1643956590000|2022-02-04 06:36:30|2802.12|2794.42|2802.05|2794.35|2802.2|2794.5|2802.05|2794.35|17
1643956600000|2022-02-04 06:36:40|2801.47|2793.77|2801.86|2794.16|2801.88|2794.18|2801.41|2793.71|16
1643956610000|2022-02-04 06:36:50|2801.8|2794.1|2801.47|2793.77|2801.94|2794.24|2800.68|2792.98|33
1643956620000|2022-02-04 06:37:00|2801.55|2793.85|2801.19|2793.49|2801.6|2793.9|2801.12|2793.42|36
1643956630000|2022-02-04 06:37:10|2801.18|2793.48|2801.17|2793.47|2801.35|2793.65|2801.1|2793.4|32
1643956640000|2022-02-04 06:37:20|2801.25|2793.55|2801.22|2793.52|2801.36|2793.66|2801.17|2793.47|26
1643956650000|2022-02-04 06:37:30|2801.21|2793.51|2799.76|2792.06|2801.27|2793.57|2799.5|2791.8|31
1643956660000|2022-02-04 06:37:40|2799.75|2792.05|2799.74|2792.04|2799.79|2792.09|2799.49|2791.79|32
1643956670000|2022-02-04 06:37:50|2799.73|2792.03|2799.73|2792.03|2799.81|2792.11|2799.6|2791.9|29
1643956680000|2022-02-04 06:38:00|2799.71|2792.01|2799.64|2791.94|2799.9|2792.2|2799.64|2791.94|33
1643956690000|2022-02-04 06:38:10|2799.58|2791.88|2799.47|2791.77|2799.58|2791.88|2799.39|2791.69|32
1643956700000|2022-02-04 06:38:20|2799.5|2791.8|2799.58|2791.88|2800.06|2792.36|2799.35|2791.65|33
1643956710000|2022-02-04 06:38:30|2799.59|2791.89|2799.29|2791.59|2799.64|2791.94|2799.29|2791.59|25
1643956720000|2022-02-04 06:38:40|2799.27|2791.57|2797.93|2790.23|2799.33|2791.63|2797.59|2789.89|36
1643956730000|2022-02-04 06:38:50|2798.2|2790.5|2797.82|2790.12|2798.23|2790.53|2797.76|2790.06|32
1643956740000|2022-02-04 06:39:00|2797.88|2790.18|2797.72|2790.02|2798.26|2790.56|2797.48|2789.78|29
1643956750000|2022-02-04 06:39:10|2797.7|2790|2797.33|2789.63|2797.89|2790.19|2797.04|2789.34|35
1643956760000|2022-02-04 06:39:20|2797.24|2789.54|2796.84|2789.14|2797.39|2789.69|2796.77|2789.07|37
1643956770000|2022-02-04 06:39:30|2796.85|2789.15|2796.92|2789.22|2797.09|2789.39|2796.74|2789.04|26
1643956780000|2022-02-04 06:39:40|2796.85|2789.15|2795.83|2788.13|2796.9|2789.2|2795.58|2787.88|35
1643956790000|2022-02-04 06:39:50|2796.12|2788.42|2797|2789.3|2797.04|2789.34|2795.72|2788.02|35
1643956800000|2022-02-04 06:40:00|2796.85|2789.15|2797.66|2789.96|2797.66|2789.96|2796.67|2788.97|33
1643956810000|2022-02-04 06:40:10|2797.69|2789.99|2799.15|2791.45|2799.2|2791.5|2797.27|2789.57|28
1643956820000|2022-02-04 06:40:20|2799.19|2791.49|2799.17|2791.47|2799.24|2791.54|2798.82|2791.12|35
1643956830000|2022-02-04 06:40:30|2799.18|2791.48|2799.01|2791.31|2799.24|2791.54|2798.91|2791.21|32
1643956840000|2022-02-04 06:40:40|2799|2791.3|2799.89|2792.19|2800.14|2792.44|2799|2791.3|35
1643956850000|2022-02-04 06:40:50|2799.9|2792.2|2799.68|2791.98|2800.22|2792.52|2799.45|2791.75|34
1643956860000|2022-02-04 06:41:00|2799.63|2791.93|2799.22|2791.52|2800|2792.3|2799|2791.3|29
1643956870000|2022-02-04 06:41:10|2799.29|2791.59|2798.87|2791.17|2799.5|2791.8|2798.87|2791.17|29
1643956880000|2022-02-04 06:41:20|2798.95|2791.25|2798.36|2790.66|2798.95|2791.25|2798.36|2790.66|32
1643956890000|2022-02-04 06:41:30|2798.32|2790.62|2798.15|2790.45|2798.66|2790.96|2798.15|2790.45|9
1643956900000|2022-02-04 06:41:40|2798.11|2790.41|2799.12|2791.42|2799.12|2791.42|2798.05|2790.35|15
1643956910000|2022-02-04 06:41:50|2799.13|2791.43|2797.97|2790.27|2799.18|2791.48|2797.89|2790.19|34
1643956920000|2022-02-04 06:42:00|2797.91|2790.21|2798.59|2790.89|2798.64|2790.94|2797.62|2789.92|38
1643956930000|2022-02-04 06:42:10|2798.65|2790.95|2798.69|2790.99|2798.75|2791.05|2798.36|2790.66|35
1643956940000|2022-02-04 06:42:20|2798.76|2791.06|2798.68|2790.98|2798.83|2791.13|2798.55|2790.85|27
1643956950000|2022-02-04 06:42:30|2798.72|2791.02|2798.35|2790.65|2798.83|2791.13|2797.76|2790.06|30
1643956960000|2022-02-04 06:42:40|2798.37|2790.67|2798.12|2790.42|2798.39|2790.69|2798.01|2790.31|23
1643956970000|2022-02-04 06:42:50|2798.14|2790.44|2798.02|2790.32|2798.14|2790.44|2797.84|2790.14|23
1643956980000|2022-02-04 06:43:00|2797.96|2790.26|2797.92|2790.22|2798.15|2790.45|2797.77|2790.07|10
1643956990000|2022-02-04 06:43:10|2798.01|2790.31|2798.2|2790.5|2798.3|2790.6|2797.92|2790.22|23
1643957000000|2022-02-04 06:43:20|2798.24|2790.54|2797.73|2790.03|2798.26|2790.56|2797.73|2790.03|23
1643957010000|2022-02-04 06:43:30|2797.78|2790.08|2798.08|2790.38|2798.16|2790.46|2797.74|2790.04|30
1643957020000|2022-02-04 06:43:40|2798.14|2790.44|2798.64|2790.94|2798.79|2791.09|2798.14|2790.44|33
1643957030000|2022-02-04 06:43:50|2798.59|2790.89|2798.23|2790.53|2798.59|2790.89|2798.23|2790.53|22
1643957040000|2022-02-04 06:44:00|2798.25|2790.55|2798.23|2790.53|2798.51|2790.81|2797.98|2790.28|25
1643957050000|2022-02-04 06:44:10|2798.21|2790.51|2798.52|2790.82|2798.8|2791.1|2798.13|2790.43|34
1643957060000|2022-02-04 06:44:20|2798.54|2790.84|2799.07|2791.37|2799.1|2791.4|2798.43|2790.73|30
1643957070000|2022-02-04 06:44:30|2798.86|2791.16|2799.07|2791.37|2799.39|2791.69|2798.76|2791.06|29
1643957080000|2022-02-04 06:44:40|2799.11|2791.41|2798.59|2790.89|2799.11|2791.41|2798.59|2790.89|31
1643957090000|2022-02-04 06:44:50|2798.58|2790.88|2798.73|2791.03|2798.84|2791.14|2797.88|2790.18|32
1643957100000|2022-02-04 06:45:00|2798.76|2791.06|2798.76|2791.06|2798.88|2791.18|2798.7|2791|19
1643957110000|2022-02-04 06:45:10|2798.78|2791.08|2798.75|2791.05|2798.83|2791.13|2798.72|2791.02|21
1643957120000|2022-02-04 06:45:20|2798.81|2791.11|2799.63|2791.93|2799.66|2791.96|2798.64|2790.94|25
1643957130000|2022-02-04 06:45:30|2799.67|2791.97|2800.04|2792.34|2800.04|2792.34|2799.53|2791.83|24
1643957140000|2022-02-04 06:45:40|2800.03|2792.33|2799.96|2792.26|2800.3|2792.6|2799.44|2791.74|28
1643957150000|2022-02-04 06:45:50|2799.78|2792.08|2800.84|2793.14|2800.95|2793.25|2799.78|2792.08|28
1643957160000|2022-02-04 06:46:00|2800.41|2792.71|2800.05|2792.35|2800.97|2793.27|2799.45|2791.75|35
1643957170000|2022-02-04 06:46:10|2800.65|2792.95|2800.74|2793.04|2800.92|2793.22|2800.16|2792.46|21
1643957180000|2022-02-04 06:46:20|2800.75|2793.05|2800.8|2793.1|2800.92|2793.22|2800.1|2792.4|26
1643957190000|2022-02-04 06:46:30|2800.77|2793.07|2800.87|2793.17|2800.9|2793.2|2800.1|2792.4|19
1643957200000|2022-02-04 06:46:40|2800.22|2792.52|2800.22|2792.52|2801.2|2793.5|2800.22|2792.52|14
1643957210000|2022-02-04 06:46:50|2800.89|2793.19|2799.89|2792.19|2800.89|2793.19|2799.71|2792.01|5
1643957220000|2022-02-04 06:47:00|2799.71|2792.01|2799.88|2792.18|2800.53|2792.83|2799.69|2791.99|22
1643957230000|2022-02-04 06:47:10|2799.89|2792.19|2801.06|2793.36|2801.11|2793.41|2799.45|2791.75|17
1643957240000|2022-02-04 06:47:20|2801.12|2793.42|2802.27|2794.57|2802.5|2794.8|2800.48|2792.78|35
1643957250000|2022-02-04 06:47:30|2802.02|2794.32|2802.77|2795.07|2803.02|2795.32|2801.8|2794.1|35
1643957260000|2022-02-04 06:47:40|2802.68|2794.98|2803.32|2795.62|2803.35|2795.65|2802.59|2794.89|31
1643957270000|2022-02-04 06:47:50|2802.99|2795.29|2804.16|2796.46|2804.16|2796.46|2802.44|2794.74|30
1643957280000|2022-02-04 06:48:00|2804.11|2796.41|2803.74|2796.04|2804.54|2796.84|2803.74|2796.04|36
1643957290000|2022-02-04 06:48:10|2803.63|2795.93|2803.44|2795.74|2803.81|2796.11|2802.88|2795.18|36
1643957300000|2022-02-04 06:48:20|2803.43|2795.73|2803.21|2795.51|2803.53|2795.83|2803.18|2795.48|29
1643957310000|2022-02-04 06:48:30|2803.24|2795.54|2803.16|2795.46|2803.24|2795.54|2803.08|2795.38|31
1643957320000|2022-02-04 06:48:40|2803.23|2795.53|2802.72|2795.02|2803.36|2795.66|2802.46|2794.76|33
1643957330000|2022-02-04 06:48:50|2802.75|2795.05|2802.78|2795.08|2802.97|2795.27|2802.59|2794.89|28
1643957340000|2022-02-04 06:49:00|2802.66|2794.96|2802.67|2794.97|2802.99|2795.29|2802.55|2794.85|33
1643957350000|2022-02-04 06:49:10|2802.62|2794.92|2802.95|2795.25|2803.14|2795.44|2802.59|2794.89|32
1643957360000|2022-02-04 06:49:20|2802.91|2795.21|2802.29|2794.59|2802.99|2795.29|2802.27|2794.57|32
1643957370000|2022-02-04 06:49:30|2802.21|2794.51|2801.38|2793.68|2802.28|2794.58|2801.34|2793.64|35
1643957380000|2022-02-04 06:49:40|2801.47|2793.77|2801.62|2793.92|2802.06|2794.36|2801.47|2793.77|33
1643957390000|2022-02-04 06:49:50|2801.72|2794.02|2800.25|2792.55|2801.72|2794.02|2799.69|2791.99|34
1643957400000|2022-02-04 06:50:00|2800.26|2792.56|2801.14|2793.44|2801.54|2793.84|2799.98|2792.28|36
1643957410000|2022-02-04 06:50:10|2801.22|2793.52|2802.02|2794.32|2802.02|2794.32|2801.06|2793.36|37
1643957420000|2022-02-04 06:50:20|2801.97|2794.27|2802.19|2794.49|2802.25|2794.55|2801.66|2793.96|33
1643957430000|2022-02-04 06:50:30|2802.03|2794.33|2801.06|2793.36|2802.07|2794.37|2801.06|2793.36|29
1643957440000|2022-02-04 06:50:40|2801.07|2793.37|2801.36|2793.66|2801.62|2793.92|2801.06|2793.36|29
1643957450000|2022-02-04 06:50:50|2801.49|2793.79|2801.66|2793.96|2801.66|2793.96|2801.19|2793.49|29
1643957460000|2022-02-04 06:51:00|2802.06|2794.36|2801.55|2793.85|2802.06|2794.36|2801.47|2793.77|34
1643957470000|2022-02-04 06:51:10|2801.61|2793.91|2801.8|2794.1|2802.23|2794.53|2801.53|2793.83|35
1643957480000|2022-02-04 06:51:20|2801.74|2794.04|2801.91|2794.21|2802.04|2794.34|2801.58|2793.88|34
1643957490000|2022-02-04 06:51:30|2801.89|2794.19|2799.61|2791.91|2801.89|2794.19|2799.56|2791.86|34
1643957500000|2022-02-04 06:51:40|2799.57|2791.87|2799.91|2792.21|2799.91|2792.21|2798.95|2791.25|29
1643957510000|2022-02-04 06:51:50|2800.17|2792.47|2800.03|2792.33|2800.45|2792.75|2800.01|2792.31|32
1643957520000|2022-02-04 06:52:00|2799.95|2792.25|2799.25|2791.55|2800.08|2792.38|2798.94|2791.24|38
1643957530000|2022-02-04 06:52:10|2799.01|2791.31|2799.2|2791.5|2799.2|2791.5|2798.85|2791.15|28
1643957540000|2022-02-04 06:52:20|2799.23|2791.53|2799.12|2791.42|2799.23|2791.53|2798.66|2790.96|35
1643957550000|2022-02-04 06:52:30|2799.11|2791.41|2800.78|2793.08|2801.02|2793.32|2798.69|2790.99|33
1643957560000|2022-02-04 06:52:40|2800.77|2793.07|2800.45|2792.75|2800.93|2793.23|2800.12|2792.42|30
1643957570000|2022-02-04 06:52:50|2800.43|2792.73|2800.13|2792.43|2800.56|2792.86|2800.05|2792.35|19
1643957580000|2022-02-04 06:53:00|2799.62|2791.92|2800.76|2793.06|2801.08|2793.38|2799.45|2791.75|26
1643957590000|2022-02-04 06:53:10|2800.66|2792.96|2800.2|2792.5|2800.9|2793.2|2800.08|2792.38|25
1643957600000|2022-02-04 06:53:20|2800.01|2792.31|2800.14|2792.44|2800.74|2793.04|2799.6|2791.9|23
1643957610000|2022-02-04 06:53:30|2799.14|2791.44|2800.49|2792.79|2800.63|2792.93|2799.14|2791.44|31
1643957620000|2022-02-04 06:53:40|2800.41|2792.71|2799.14|2791.44|2800.41|2792.71|2798.88|2791.18|28
1643957630000|2022-02-04 06:53:50|2799.52|2791.82|2799.8|2792.1|2800.53|2792.83|2799.14|2791.44|24
1643957640000|2022-02-04 06:54:00|2799.81|2792.11|2799.39|2791.69|2799.91|2792.21|2799.15|2791.45|32
1643957650000|2022-02-04 06:54:10|2799.43|2791.73|2799.22|2791.52|2799.43|2791.73|2799|2791.3|24
1643957660000|2022-02-04 06:54:20|2799.24|2791.54|2799.28|2791.58|2799.3|2791.6|2799.22|2791.52|11
1643957670000|2022-02-04 06:54:30|2799.24|2791.54|2799.44|2791.74|2799.81|2792.11|2799.14|2791.44|21
1643957680000|2022-02-04 06:54:40|2799.76|2792.06|2799.14|2791.44|2800.03|2792.33|2799.14|2791.44|24
1643957690000|2022-02-04 06:54:50|2799.32|2791.62|2799.07|2791.37|2799.38|2791.68|2799.07|2791.37|14
1643957700000|2022-02-04 06:55:00|2799.12|2791.42|2799.03|2791.33|2799.23|2791.53|2799.01|2791.31|27
1643957710000|2022-02-04 06:55:10|2799.05|2791.35|2798.88|2791.18|2799.05|2791.35|2798.83|2791.13|25
1643957720000|2022-02-04 06:55:20|2798.87|2791.17|2798.58|2790.88|2798.87|2791.17|2798.41|2790.71|25
1643957730000|2022-02-04 06:55:30|2798.56|2790.86|2798.8|2791.1|2798.87|2791.17|2798.4|2790.7|29
1643957740000|2022-02-04 06:55:40|2798.81|2791.11|2798.85|2791.15|2798.93|2791.23|2798.79|2791.09|27
1643957750000|2022-02-04 06:55:50|2798.84|2791.14|2798.42|2790.72|2798.86|2791.16|2798.42|2790.72|22
1643957760000|2022-02-04 06:56:00|2798.41|2790.71|2798.44|2790.74|2798.56|2790.86|2798.34|2790.64|27
1643957770000|2022-02-04 06:56:10|2798.47|2790.77|2799.46|2791.76|2799.46|2791.76|2798.27|2790.57|29
1643957780000|2022-02-04 06:56:20|2799.65|2791.95|2799.29|2791.59|2799.95|2792.25|2799.17|2791.47|38
1643957790000|2022-02-04 06:56:30|2799.18|2791.48|2799.4|2791.7|2799.52|2791.82|2799.17|2791.47|25
1643957800000|2022-02-04 06:56:40|2799.34|2791.64|2799.37|2791.67|2799.48|2791.78|2799.26|2791.56|22
1643957810000|2022-02-04 06:56:50|2799.41|2791.71|2799.4|2791.7|2799.53|2791.83|2799.37|2791.67|8
1643957820000|2022-02-04 06:57:00|2799.39|2791.69|2799.45|2791.75|2799.56|2791.86|2799.37|2791.67|25
1643957830000|2022-02-04 06:57:10|2799.42|2791.72|2799.41|2791.71|2799.53|2791.83|2799.39|2791.69|15
1643957840000|2022-02-04 06:57:20|2799.45|2791.75|2799.94|2792.24|2801.44|2793.74|2799.45|2791.75|37
1643957850000|2022-02-04 06:57:30|2799.98|2792.28|2800.23|2792.53|2800.73|2793.03|2799.56|2791.86|33
1643957860000|2022-02-04 06:57:40|2800.26|2792.56|2800.67|2792.97|2800.67|2792.97|2799.92|2792.22|24
1643957870000|2022-02-04 06:57:50|2800.68|2792.98|2801.09|2793.39|2801.15|2793.45|2799.96|2792.26|35
1643957880000|2022-02-04 06:58:00|2801.07|2793.37|2800.68|2792.98|2801.15|2793.45|2800.61|2792.91|30
1643957890000|2022-02-04 06:58:10|2800.91|2793.21|2801.73|2794.03|2801.76|2794.06|2800.42|2792.72|33
1643957900000|2022-02-04 06:58:20|2801.67|2793.97|2801.94|2794.24|2801.94|2794.24|2801.67|2793.97|15
1643957910000|2022-02-04 06:58:30|2801.91|2794.21|2802|2794.3|2802.07|2794.37|2801.63|2793.93|21
1643957920000|2022-02-04 06:58:40|2802.05|2794.35|2801.77|2794.07|2802.05|2794.35|2801.2|2793.5|31
1643957930000|2022-02-04 06:58:50|2801.8|2794.1|2801.64|2793.94|2801.8|2794.1|2801.42|2793.72|25
1643957940000|2022-02-04 06:59:00|2801.68|2793.98|2801.79|2794.09|2801.85|2794.15|2801.58|2793.88|23
1643957950000|2022-02-04 06:59:10|2801.77|2794.07|2801.21|2793.51|2801.85|2794.15|2801.21|2793.51|25
1643957960000|2022-02-04 06:59:20|2801.2|2793.5|2801.38|2793.68|2801.51|2793.81|2801.14|2793.44|29
1643957970000|2022-02-04 06:59:30|2801.5|2793.8|2801.51|2793.81|2801.55|2793.85|2800.72|2793.02|29
1643957980000|2022-02-04 06:59:40|2801.53|2793.83|2802.02|2794.32|2802.02|2794.32|2801.47|2793.77|23
1643957990000|2022-02-04 06:59:50|2802.23|2794.53|2801.85|2794.15|2802.55|2794.85|2801.83|2794.13|32
1643958000000|2022-02-04 07:00:00|2801.95|2794.25|2804.17|2796.47|2804.36|2796.66|2801.91|2794.21|39
1643958010000|2022-02-04 07:00:10|2804.33|2796.63|2804.42|2796.72|2804.68|2796.98|2804.3|2796.6|33
1643958020000|2022-02-04 07:00:20|2804.44|2796.74|2804.58|2796.88|2804.65|2796.95|2804.36|2796.66|28
1643958030000|2022-02-04 07:00:30|2804.64|2796.94|2805.03|2797.33|2805.23|2797.53|2804.64|2796.94|31
1643958040000|2022-02-04 07:00:40|2805.07|2797.37|2805.2|2797.5|2805.29|2797.59|2804.72|2797.02|28
1643958050000|2022-02-04 07:00:50|2805.12|2797.42|2805.19|2797.49|2805.19|2797.49|2804.45|2796.75|32
1643958060000|2022-02-04 07:01:00|2805.14|2797.44|2804.74|2797.04|2805.14|2797.44|2804.49|2796.79|31
1643958070000|2022-02-04 07:01:10|2804.76|2797.06|2802.75|2795.05|2804.95|2797.25|2802.55|2794.85|37
1643958080000|2022-02-04 07:01:20|2802.6|2794.9|2802.48|2794.78|2802.65|2794.95|2802.44|2794.74|33
1643958090000|2022-02-04 07:01:30|2802.53|2794.83|2802.51|2794.81|2802.64|2794.94|2802.4|2794.7|26
1643958100000|2022-02-04 07:01:40|2802.46|2794.76|2802.26|2794.56|2802.48|2794.78|2802.16|2794.46|17
1643958110000|2022-02-04 07:01:50|2802.25|2794.55|2801.6|2793.9|2802.25|2794.55|2801.59|2793.89|15
1643958120000|2022-02-04 07:02:00|2801.62|2793.92|2801.86|2794.16|2801.97|2794.27|2801.6|2793.9|19
1643958130000|2022-02-04 07:02:10|2802.12|2794.42|2802.23|2794.53|2802.51|2794.81|2802.09|2794.39|32
1643958140000|2022-02-04 07:02:20|2802.2|2794.5|2802.03|2794.33|2802.39|2794.69|2801.92|2794.22|27
1643958150000|2022-02-04 07:02:30|2801.91|2794.21|2802.06|2794.36|2802.13|2794.43|2801.89|2794.19|22
1643958160000|2022-02-04 07:02:40|2802.14|2794.44|2802.84|2795.14|2802.84|2795.14|2802.14|2794.44|34
1643958170000|2022-02-04 07:02:50|2803.07|2795.37|2802.86|2795.16|2803.63|2795.93|2802.57|2794.87|35
1643958180000|2022-02-04 07:03:00|2802.81|2795.11|2806.92|2799.22|2808.7|2801|2802.71|2795.01|36
1643958190000|2022-02-04 07:03:10|2806.81|2799.11|2807.61|2799.91|2807.71|2800.01|2805.07|2797.37|39
1643958200000|2022-02-04 07:03:20|2808|2800.3|2810.01|2802.31|2810.43|2802.73|2807.63|2799.93|35
1643958210000|2022-02-04 07:03:30|2810.25|2802.55|2810.77|2803.07|2810.77|2803.07|2809.14|2801.44|31
1643958220000|2022-02-04 07:03:40|2810.61|2802.91|2808.21|2800.51|2810.96|2803.26|2807.99|2800.29|34
1643958230000|2022-02-04 07:03:50|2808.19|2800.49|2807.64|2799.94|2808.37|2800.67|2807.31|2799.61|34
1643958240000|2022-02-04 07:04:00|2807.4|2799.7|2809.37|2801.67|2810.34|2802.64|2807.09|2799.39|38
1643958250000|2022-02-04 07:04:10|2809.36|2801.66|2807.81|2800.11|2809.38|2801.68|2807.81|2800.11|37
1643958260000|2022-02-04 07:04:20|2807.52|2799.82|2805.62|2797.92|2807.52|2799.82|2805.08|2797.38|37
1643958270000|2022-02-04 07:04:30|2805.66|2797.96|2805.43|2797.73|2806.96|2799.26|2805.16|2797.46|39
1643958280000|2022-02-04 07:04:40|2805.45|2797.75|2805.1|2797.4|2805.73|2798.03|2804.37|2796.67|38
1643958290000|2022-02-04 07:04:50|2805.11|2797.41|2802.26|2794.56|2805.11|2797.41|2802.24|2794.54|37
1643958300000|2022-02-04 07:05:00|2801.91|2794.21|2800.09|2792.39|2801.91|2794.21|2799.71|2792.01|38
1643958310000|2022-02-04 07:05:10|2800.11|2792.41|2799.14|2791.44|2800.11|2792.41|2798.91|2791.21|40
1643958320000|2022-02-04 07:05:20|2799.05|2791.35|2797.41|2789.71|2799.33|2791.63|2797.41|2789.71|40
1643958330000|2022-02-04 07:05:30|2797.43|2789.73|2797.88|2790.18|2798.52|2790.82|2797.13|2789.43|40
1643958340000|2022-02-04 07:05:40|2797.86|2790.16|2797.19|2789.49|2797.97|2790.27|2797.16|2789.46|38
1643958350000|2022-02-04 07:05:50|2797.09|2789.39|2796.85|2789.15|2797.43|2789.73|2796.46|2788.76|37
1643958360000|2022-02-04 07:06:00|2796.57|2788.87|2795.66|2787.96|2796.57|2788.87|2795.17|2787.47|37
1643958370000|2022-02-04 07:06:10|2795.65|2787.95|2793.95|2786.25|2795.9|2788.2|2793.95|2786.25|36
1643958380000|2022-02-04 07:06:20|2793.9|2786.2|2792.75|2785.05|2794.41|2786.71|2792.75|2785.05|39
1643958390000|2022-02-04 07:06:30|2792.79|2785.09|2792.67|2784.97|2793.37|2785.67|2792.24|2784.54|38
1643958400000|2022-02-04 07:06:40|2792.86|2785.16|2793.63|2785.93|2793.82|2786.12|2792.57|2784.87|38
1643958410000|2022-02-04 07:06:50|2793.79|2786.09|2796.27|2788.57|2796.89|2789.19|2793.79|2786.09|35
1643958420000|2022-02-04 07:07:00|2796|2788.3|2794.65|2786.95|2796|2788.3|2794.46|2786.76|32
1643958430000|2022-02-04 07:07:10|2794.62|2786.92|2793.39|2785.69|2794.67|2786.97|2793|2785.3|38
1643958440000|2022-02-04 07:07:20|2793.36|2785.66|2793.03|2785.33|2793.36|2785.66|2792.86|2785.16|37
1643958450000|2022-02-04 07:07:30|2793.06|2785.36|2792.56|2784.86|2793.13|2785.43|2792.56|2784.86|35
1643958460000|2022-02-04 07:07:40|2792.58|2784.88|2792.68|2784.98|2793.42|2785.72|2792.2|2784.5|30
1643958470000|2022-02-04 07:07:50|2792.76|2785.06|2791.18|2783.48|2792.81|2785.11|2790.68|2782.98|34
1643958480000|2022-02-04 07:08:00|2791.21|2783.51|2792.45|2784.75|2792.45|2784.75|2790.96|2783.26|37
1643958490000|2022-02-04 07:08:10|2792.43|2784.73|2794.23|2786.53|2794.84|2787.14|2792.2|2784.5|37
1643958500000|2022-02-04 07:08:20|2794.28|2786.58|2794.28|2786.58|2794.37|2786.67|2793.3|2785.6|37
1643958510000|2022-02-04 07:08:30|2794.13|2786.43|2794.84|2787.14|2794.87|2787.17|2793.93|2786.23|35
1643958520000|2022-02-04 07:08:40|2794.79|2787.09|2792.86|2785.16|2794.92|2787.22|2791.97|2784.27|37
1643958530000|2022-02-04 07:08:50|2793.14|2785.44|2794.61|2786.91|2794.95|2787.25|2793.13|2785.43|40
1643958540000|2022-02-04 07:09:00|2794.51|2786.81|2794.1|2786.4|2794.93|2787.23|2793.85|2786.15|37
1643958550000|2022-02-04 07:09:10|2794.14|2786.44|2792.97|2785.27|2794.53|2786.83|2792.97|2785.27|38
1643958560000|2022-02-04 07:09:20|2792.96|2785.26|2791.81|2784.11|2792.96|2785.26|2791.56|2783.86|33
1643958570000|2022-02-04 07:09:30|2791.8|2784.1|2792.46|2784.76|2792.49|2784.79|2791.49|2783.79|36
1643958580000|2022-02-04 07:09:40|2792.41|2784.71|2792.38|2784.68|2792.59|2784.89|2792.04|2784.34|37
1643958590000|2022-02-04 07:09:50|2792.32|2784.62|2792.14|2784.44|2792.35|2784.65|2791.91|2784.21|38
1643958600000|2022-02-04 07:10:00|2791.91|2784.21|2793.59|2785.89|2793.59|2785.89|2790.9|2783.2|40
1643958610000|2022-02-04 07:10:10|2793.58|2785.88|2793.54|2785.84|2793.58|2785.88|2792.7|2785|37
1643958620000|2022-02-04 07:10:20|2793.55|2785.85|2794.69|2786.99|2795.5|2787.8|2793.22|2785.52|37
1643958630000|2022-02-04 07:10:30|2794.73|2787.03|2795.17|2787.47|2795.28|2787.58|2794.09|2786.39|35
1643958640000|2022-02-04 07:10:40|2795.33|2787.63|2799.04|2791.34|2799.17|2791.47|2795.17|2787.47|39
1643958650000|2022-02-04 07:10:50|2799.19|2791.49|2797.86|2790.16|2799.5|2791.8|2797.86|2790.16|38
1643958660000|2022-02-04 07:11:00|2797.66|2789.96|2796.84|2789.14|2797.66|2789.96|2796.67|2788.97|35
1643958670000|2022-02-04 07:11:10|2796.81|2789.11|2798.56|2790.86|2798.56|2790.86|2796.62|2788.92|38
1643958680000|2022-02-04 07:11:20|2798.1|2790.4|2798.11|2790.41|2798.34|2790.64|2797.85|2790.15|33
1643958690000|2022-02-04 07:11:30|2798.29|2790.59|2797.93|2790.23|2798.31|2790.61|2797.77|2790.07|33
1643958700000|2022-02-04 07:11:40|2797.96|2790.26|2797.67|2789.97|2798.11|2790.41|2797.63|2789.93|29
1643958710000|2022-02-04 07:11:50|2797.66|2789.96|2797.78|2790.08|2797.81|2790.11|2797.53|2789.83|30
1643958720000|2022-02-04 07:12:00|2797.79|2790.09|2798.68|2790.98|2798.7|2791|2797.77|2790.07|32
1643958730000|2022-02-04 07:12:10|2798.52|2790.82|2797.64|2789.94|2799.08|2791.38|2797.5|2789.8|29
1643958740000|2022-02-04 07:12:20|2797.66|2789.96|2797.24|2789.54|2797.84|2790.14|2797.06|2789.36|34
1643958750000|2022-02-04 07:12:30|2797.33|2789.63|2797.82|2790.12|2798.52|2790.82|2797.33|2789.63|36
1643958760000|2022-02-04 07:12:40|2797.76|2790.06|2796.99|2789.29|2797.76|2790.06|2796.99|2789.29|26
1643958770000|2022-02-04 07:12:50|2797|2789.3|2797.04|2789.34|2797.38|2789.68|2796.9|2789.2|33
1643958780000|2022-02-04 07:13:00|2797.11|2789.41|2796.9|2789.2|2797.11|2789.41|2796.77|2789.07|27
1643958790000|2022-02-04 07:13:10|2796.93|2789.23|2795.44|2787.74|2796.94|2789.24|2795.42|2787.72|33
1643958800000|2022-02-04 07:13:20|2795.42|2787.72|2793.08|2785.38|2795.44|2787.74|2793.03|2785.33|33
1643958810000|2022-02-04 07:13:30|2793|2785.3|2793.88|2786.18|2793.88|2786.18|2793|2785.3|36
1643958820000|2022-02-04 07:13:40|2793.94|2786.24|2794|2786.3|2795.42|2787.72|2793.91|2786.21|39
1643958830000|2022-02-04 07:13:50|2794.18|2786.48|2793.68|2785.98|2794.18|2786.48|2793.47|2785.77|28
1643958840000|2022-02-04 07:14:00|2793.64|2785.94|2792.12|2784.42|2793.68|2785.98|2792.12|2784.42|29
1643958850000|2022-02-04 07:14:10|2792.09|2784.39|2791.15|2783.45|2792.14|2784.44|2790.75|2783.05|33
1643958860000|2022-02-04 07:14:20|2791.12|2783.42|2793.12|2785.42|2793.36|2785.66|2791.09|2783.39|38
1643958870000|2022-02-04 07:14:30|2792.89|2785.19|2793.01|2785.31|2793.07|2785.37|2792.62|2784.92|36
1643958880000|2022-02-04 07:14:40|2793.04|2785.34|2791.86|2784.16|2793.27|2785.57|2791.84|2784.14|37
1643958890000|2022-02-04 07:14:50|2791.88|2784.18|2791.74|2784.04|2791.98|2784.28|2791.35|2783.65|33
1643958900000|2022-02-04 07:15:00|2791.7|2784|2794.61|2786.91|2794.61|2786.91|2791.64|2783.94|39
1643958910000|2022-02-04 07:15:10|2794.99|2787.29|2794.65|2786.95|2795.11|2787.41|2793.92|2786.22|29
1643958920000|2022-02-04 07:15:20|2794.2|2786.5|2793.87|2786.17|2794.2|2786.5|2793.36|2785.66|32
1643958930000|2022-02-04 07:15:30|2793.9|2786.2|2793.59|2785.89|2793.95|2786.25|2793.45|2785.75|24
1643958940000|2022-02-04 07:15:40|2793.7|2786|2794.29|2786.59|2795.36|2787.66|2793.32|2785.62|36
1643958950000|2022-02-04 07:15:50|2794.37|2786.67|2795.76|2788.06|2796.1|2788.4|2794.19|2786.49|38
1643958960000|2022-02-04 07:16:00|2795.66|2787.96|2794.84|2787.14|2796.03|2788.33|2794.84|2787.14|34
1643958970000|2022-02-04 07:16:10|2794.76|2787.06|2795.59|2787.89|2795.6|2787.9|2794.53|2786.83|39
1643958980000|2022-02-04 07:16:20|2795.62|2787.92|2796.08|2788.38|2796.57|2788.87|2795.62|2787.92|32
1643958990000|2022-02-04 07:16:30|2796.13|2788.43|2794.75|2787.05|2796.41|2788.71|2794.53|2786.83|30
1643959000000|2022-02-04 07:16:40|2794.72|2787.02|2793.96|2786.26|2795.06|2787.36|2793.96|2786.26|29
1643959010000|2022-02-04 07:16:50|2793.86|2786.16|2794.75|2787.05|2794.77|2787.07|2793.82|2786.12|30
1643959020000|2022-02-04 07:17:00|2794.77|2787.07|2794|2786.3|2794.96|2787.26|2793.16|2785.46|36
1643959030000|2022-02-04 07:17:10|2794.15|2786.45|2792.95|2785.25|2794.24|2786.54|2792.54|2784.84|35
1643959040000|2022-02-04 07:17:20|2793.09|2785.39|2793.48|2785.78|2793.86|2786.16|2793.09|2785.39|37
1643959050000|2022-02-04 07:17:30|2793.49|2785.79|2795.83|2788.13|2795.83|2788.13|2793.49|2785.79|35
1643959060000|2022-02-04 07:17:40|2795.93|2788.23|2793.28|2785.58|2795.93|2788.23|2793.13|2785.43|33
1643959070000|2022-02-04 07:17:50|2793.3|2785.6|2794.46|2786.76|2794.63|2786.93|2793.3|2785.6|34
1643959080000|2022-02-04 07:18:00|2794.47|2786.77|2794.16|2786.46|2795.28|2787.58|2793.83|2786.13|35
1643959090000|2022-02-04 07:18:10|2794.2|2786.5|2794.53|2786.83|2794.54|2786.84|2794.2|2786.5|34
1643959100000|2022-02-04 07:18:20|2794.52|2786.82|2792.83|2785.13|2794.52|2786.82|2792.58|2784.88|29
1643959110000|2022-02-04 07:18:30|2792.93|2785.23|2793.57|2785.87|2793.57|2785.87|2792.51|2784.81|32
1643959120000|2022-02-04 07:18:40|2793.56|2785.86|2792.53|2784.83|2793.56|2785.86|2792.53|2784.83|35
1643959130000|2022-02-04 07:18:50|2792.54|2784.84|2792.72|2785.02|2792.72|2785.02|2791.6|2783.9|38
1643959140000|2022-02-04 07:19:00|2793.76|2786.06|2792.73|2785.03|2794.52|2786.82|2792.49|2784.79|37
1643959150000|2022-02-04 07:19:10|2792.7|2785|2792.94|2785.24|2793.2|2785.5|2792.41|2784.71|37
1643959160000|2022-02-04 07:19:20|2792.95|2785.25|2792.81|2785.11|2793.77|2786.07|2792.65|2784.95|37
1643959170000|2022-02-04 07:19:30|2792.91|2785.21|2799.16|2791.46|2799.16|2791.46|2791.98|2784.28|38
1643959180000|2022-02-04 07:19:40|2798.15|2790.45|2796.39|2788.69|2798.92|2791.22|2795.8|2788.1|37
1643959190000|2022-02-04 07:19:50|2795.86|2788.16|2795.48|2787.78|2796.42|2788.72|2795.36|2787.66|34
1643959200000|2022-02-04 07:20:00|2795.61|2787.91|2793.82|2786.12|2796.68|2788.98|2793.02|2785.32|39
1643959210000|2022-02-04 07:20:10|2793.59|2785.89|2792.95|2785.25|2793.59|2785.89|2792.68|2784.98|38
1643959220000|2022-02-04 07:20:20|2792.94|2785.24|2793.21|2785.51|2793.61|2785.91|2792.89|2785.19|36
1643959230000|2022-02-04 07:20:30|2793.22|2785.52|2793.16|2785.46|2793.63|2785.93|2792.84|2785.14|36
1643959240000|2022-02-04 07:20:40|2793.17|2785.47|2793.55|2785.85|2793.62|2785.92|2792.7|2785|32
1643959250000|2022-02-04 07:20:50|2793.52|2785.82|2793.21|2785.51|2793.77|2786.07|2792.88|2785.18|31
1643959260000|2022-02-04 07:21:00|2793.25|2785.55|2793.24|2785.54|2793.61|2785.91|2792.96|2785.26|32
1643959270000|2022-02-04 07:21:10|2793.27|2785.57|2793.78|2786.08|2794.05|2786.35|2793.24|2785.54|31
1643959280000|2022-02-04 07:21:20|2793.77|2786.07|2794.01|2786.31|2794.26|2786.56|2793.69|2785.99|33
1643959290000|2022-02-04 07:21:30|2794.02|2786.32|2794.01|2786.31|2794.56|2786.86|2793.6|2785.9|28
1643959300000|2022-02-04 07:21:40|2794.12|2786.42|2794.53|2786.83|2794.8|2787.1|2794.06|2786.36|32
1643959310000|2022-02-04 07:21:50|2794.55|2786.85|2793.98|2786.28|2794.56|2786.86|2793.9|2786.2|29
1643959320000|2022-02-04 07:22:00|2793.97|2786.27|2794.07|2786.37|2795.1|2787.4|2793.89|2786.19|37
1643959330000|2022-02-04 07:22:10|2794.05|2786.35|2794.14|2786.44|2794.35|2786.65|2794.05|2786.35|31
1643959340000|2022-02-04 07:22:20|2794.15|2786.45|2793.91|2786.21|2794.15|2786.45|2793.85|2786.15|23
1643959350000|2022-02-04 07:22:30|2793.85|2786.15|2794.81|2787.11|2795.09|2787.39|2793.85|2786.15|33
1643959360000|2022-02-04 07:22:40|2794.86|2787.16|2794.09|2786.39|2795.09|2787.39|2794.09|2786.39|36
1643959370000|2022-02-04 07:22:50|2793.87|2786.17|2793.1|2785.4|2793.88|2786.18|2792.81|2785.11|32
1643959380000|2022-02-04 07:23:00|2792.89|2785.19|2793.27|2785.57|2793.41|2785.71|2792.85|2785.15|33
1643959390000|2022-02-04 07:23:10|2793.28|2785.58|2793.43|2785.73|2793.45|2785.75|2792.96|2785.26|16
1643959400000|2022-02-04 07:23:20|2792.96|2785.26|2792.92|2785.22|2793.43|2785.73|2792.76|2785.06|32
1643959410000|2022-02-04 07:23:30|2792.96|2785.26|2792.63|2784.93|2792.96|2785.26|2792.6|2784.9|27
1643959420000|2022-02-04 07:23:40|2792.64|2784.94|2792.65|2784.95|2793.27|2785.57|2792.39|2784.69|37
1643959430000|2022-02-04 07:23:50|2792.55|2784.85|2792.06|2784.36|2792.55|2784.85|2792.06|2784.36|32
1643959440000|2022-02-04 07:24:00|2792.14|2784.44|2793.04|2785.34|2793.05|2785.35|2792.14|2784.44|21
1643959450000|2022-02-04 07:24:10|2793.03|2785.33|2794.28|2786.58|2794.28|2786.58|2792.89|2785.19|25
1643959460000|2022-02-04 07:24:20|2794.25|2786.55|2793.54|2785.84|2794.27|2786.57|2793.51|2785.81|31
1643959470000|2022-02-04 07:24:30|2793.52|2785.82|2793.76|2786.06|2793.82|2786.12|2793.51|2785.81|28
1643959480000|2022-02-04 07:24:40|2793.7|2786|2793|2785.3|2793.76|2786.06|2793|2785.3|24
1643959490000|2022-02-04 07:24:50|2793.01|2785.31|2792.95|2785.25|2793.39|2785.69|2792.68|2784.98|19
1643959500000|2022-02-04 07:25:00|2793.13|2785.43|2792.74|2785.04|2793.3|2785.6|2792.55|2784.85|33
1643959510000|2022-02-04 07:25:10|2792.73|2785.03|2793.61|2785.91|2793.61|2785.91|2792.73|2785.03|30
1643959520000|2022-02-04 07:25:20|2793.6|2785.9|2792.78|2785.08|2793.69|2785.99|2792.75|2785.05|37
1643959530000|2022-02-04 07:25:30|2792.83|2785.13|2793.19|2785.49|2793.24|2785.54|2792.74|2785.04|29
1643959540000|2022-02-04 07:25:40|2793.18|2785.48|2793.29|2785.59|2793.9|2786.2|2792.8|2785.1|33
1643959550000|2022-02-04 07:25:50|2793.39|2785.69|2793.38|2785.68|2793.51|2785.81|2792.84|2785.14|35
1643959560000|2022-02-04 07:26:00|2793.35|2785.65|2793.37|2785.67|2793.41|2785.71|2792.82|2785.12|27
1643959570000|2022-02-04 07:26:10|2793.58|2785.88|2793.71|2786.01|2793.8|2786.1|2793.19|2785.49|36
1643959580000|2022-02-04 07:26:20|2793.7|2786|2794.5|2786.8|2794.67|2786.97|2793.43|2785.73|32
1643959590000|2022-02-04 07:26:30|2794.49|2786.79|2794.08|2786.38|2794.49|2786.79|2794.06|2786.36|27
1643959600000|2022-02-04 07:26:40|2794.18|2786.48|2796|2788.3|2797.21|2789.51|2794.18|2786.48|29
1643959610000|2022-02-04 07:26:50|2796.02|2788.32|2795.59|2787.89|2796.02|2788.32|2795.36|2787.66|25
1643959620000|2022-02-04 07:27:00|2795.57|2787.87|2795.7|2788|2795.85|2788.15|2795.52|2787.82|20
1643959630000|2022-02-04 07:27:10|2795.66|2787.96|2795.44|2787.74|2795.66|2787.96|2795.36|2787.66|15
1643959640000|2022-02-04 07:27:20|2795.35|2787.65|2795.82|2788.12|2795.92|2788.22|2795.35|2787.65|19
1643959650000|2022-02-04 07:27:30|2795.65|2787.95|2795.83|2788.13|2795.83|2788.13|2795.62|2787.92|15
1643959660000|2022-02-04 07:27:40|2795.46|2787.76|2795.2|2787.5|2795.6|2787.9|2795.09|2787.39|26
1643959670000|2022-02-04 07:27:50|2795.21|2787.51|2795.02|2787.32|2795.32|2787.62|2794.73|2787.03|32
1643959680000|2022-02-04 07:28:00|2795.03|2787.33|2794.82|2787.12|2795.16|2787.46|2794.6|2786.9|30
1643959690000|2022-02-04 07:28:10|2795.14|2787.44|2795.15|2787.45|2795.24|2787.54|2794.64|2786.94|27
1643959700000|2022-02-04 07:28:20|2795.07|2787.37|2795.3|2787.6|2795.77|2788.07|2794.89|2787.19|34
1643959710000|2022-02-04 07:28:30|2795.31|2787.61|2794.69|2786.99|2795.55|2787.85|2794.64|2786.94|31
1643959720000|2022-02-04 07:28:40|2794.71|2787.01|2795|2787.3|2795.37|2787.67|2794.62|2786.92|37
1643959730000|2022-02-04 07:28:50|2795.03|2787.33|2795.25|2787.55|2795.31|2787.61|2794.94|2787.24|29
1643959740000|2022-02-04 07:29:00|2795.26|2787.56|2795.03|2787.33|2795.26|2787.56|2794.95|2787.25|19
1643959750000|2022-02-04 07:29:10|2794.93|2787.23|2794.88|2787.18|2794.94|2787.24|2794.64|2786.94|15
1643959760000|2022-02-04 07:29:20|2794.78|2787.08|2794.31|2786.61|2794.83|2787.13|2794.16|2786.46|33
1643959770000|2022-02-04 07:29:30|2794.25|2786.55|2795.37|2787.67|2795.37|2787.67|2793.91|2786.21|30
1643959780000|2022-02-04 07:29:40|2795.1|2787.4|2795.83|2788.13|2795.93|2788.23|2794.87|2787.17|33
1643959790000|2022-02-04 07:29:50|2795.81|2788.11|2795.67|2787.97|2795.99|2788.29|2795.58|2787.88|34
1643959800000|2022-02-04 07:30:00|2795.73|2788.03|2795.56|2787.86|2795.85|2788.15|2795.47|2787.77|34
1643959810000|2022-02-04 07:30:10|2795.57|2787.87|2796.9|2789.2|2796.94|2789.24|2795.56|2787.86|36
1643959820000|2022-02-04 07:30:20|2797.02|2789.32|2798.79|2791.09|2799.2|2791.5|2796.88|2789.18|36
1643959830000|2022-02-04 07:30:30|2798.78|2791.08|2799.2|2791.5|2799.2|2791.5|2798.78|2791.08|33
1643959840000|2022-02-04 07:30:40|2799|2791.3|2799.34|2791.64|2799.37|2791.67|2798.98|2791.28|27
1643959850000|2022-02-04 07:30:50|2799.16|2791.46|2800.22|2792.52|2800.22|2792.52|2799.16|2791.46|30
1643959860000|2022-02-04 07:31:00|2800.28|2792.58|2798.98|2791.28|2800.28|2792.58|2798.98|2791.28|28
1643959870000|2022-02-04 07:31:10|2799.03|2791.33|2797.17|2789.47|2799.03|2791.33|2796.57|2788.87|36
1643959880000|2022-02-04 07:31:20|2796.82|2789.12|2797.67|2789.97|2798.63|2790.93|2796.82|2789.12|39
1643959890000|2022-02-04 07:31:30|2797.64|2789.94|2798.02|2790.32|2798.04|2790.34|2797.64|2789.94|29
1643959900000|2022-02-04 07:31:40|2798.03|2790.33|2797.73|2790.03|2798.11|2790.41|2797.56|2789.86|31
1643959910000|2022-02-04 07:31:50|2797.64|2789.94|2799.23|2791.53|2799.4|2791.7|2797.64|2789.94|34
1643959920000|2022-02-04 07:32:00|2799.22|2791.52|2800.17|2792.47|2800.36|2792.66|2799.09|2791.39|34
1643959930000|2022-02-04 07:32:10|2800.02|2792.32|2801.6|2793.9|2802.68|2794.98|2800.02|2792.32|36
1643959940000|2022-02-04 07:32:20|2801.59|2793.89|2801.26|2793.56|2802.07|2794.37|2801.16|2793.46|37
1643959950000|2022-02-04 07:32:30|2801.27|2793.57|2800.41|2792.71|2801.27|2793.57|2800.26|2792.56|31
1643959960000|2022-02-04 07:32:40|2800.45|2792.75|2800.52|2792.82|2800.52|2792.82|2800.2|2792.5|26
1643959970000|2022-02-04 07:32:50|2800.5|2792.8|2800.86|2793.16|2801.04|2793.34|2799.85|2792.15|34
1643959980000|2022-02-04 07:33:00|2800.94|2793.24|2800.24|2792.54|2800.94|2793.24|2800.23|2792.53|27
1643959990000|2022-02-04 07:33:10|2800.33|2792.63|2800.13|2792.43|2800.33|2792.63|2799.78|2792.08|30
1643960000000|2022-02-04 07:33:20|2800.12|2792.42|2800.38|2792.68|2800.52|2792.82|2799.9|2792.2|36
1643960010000|2022-02-04 07:33:30|2800.36|2792.66|2800.48|2792.78|2800.86|2793.16|2800.31|2792.61|33
1643960020000|2022-02-04 07:33:40|2800.45|2792.75|2799.32|2791.62|2800.45|2792.75|2799.26|2791.56|30
1643960030000|2022-02-04 07:33:50|2799.46|2791.76|2799.91|2792.21|2800.06|2792.36|2799.18|2791.48|31
1643960040000|2022-02-04 07:34:00|2799.93|2792.23|2800.11|2792.41|2800.16|2792.46|2799.68|2791.98|31
1643960050000|2022-02-04 07:34:10|2800.06|2792.36|2800|2792.3|2800.12|2792.42|2799.86|2792.16|21
1643960060000|2022-02-04 07:34:20|2799.94|2792.24|2799.39|2791.69|2799.94|2792.24|2799.25|2791.55|23
1643960070000|2022-02-04 07:34:30|2799.24|2791.54|2799.84|2792.14|2800.22|2792.52|2799.24|2791.54|32
1643960080000|2022-02-04 07:34:40|2799.87|2792.17|2800.11|2792.41|2800.22|2792.52|2799.76|2792.06|27
1643960090000|2022-02-04 07:34:50|2799.86|2792.16|2800.39|2792.69|2800.39|2792.69|2799.86|2792.16|18
1643960100000|2022-02-04 07:35:00|2800.36|2792.66|2800.23|2792.53|2800.36|2792.66|2799.98|2792.28|25
1643960110000|2022-02-04 07:35:10|2800.22|2792.52|2801.46|2793.76|2801.94|2794.24|2800.2|2792.5|29
1643960120000|2022-02-04 07:35:20|2801.94|2794.24|2802.53|2794.83|2802.53|2794.83|2800.57|2792.87|33
1643960130000|2022-02-04 07:35:30|2802.94|2795.24|2804.92|2797.22|2804.92|2797.22|2802.75|2795.05|37
1643960140000|2022-02-04 07:35:40|2805|2797.3|2802.77|2795.07|2805|2797.3|2802.28|2794.58|33
1643960150000|2022-02-04 07:35:50|2802.61|2794.91|2803.02|2795.32|2803.55|2795.85|2802.61|2794.91|30
1643960160000|2022-02-04 07:36:00|2803.22|2795.52|2803|2795.3|2803.74|2796.04|2802.8|2795.1|35
1643960170000|2022-02-04 07:36:10|2803.11|2795.41|2803.45|2795.75|2803.59|2795.89|2802.85|2795.15|19
1643960180000|2022-02-04 07:36:20|2803.2|2795.5|2802.95|2795.25|2803.2|2795.5|2802.85|2795.15|31
1643960190000|2022-02-04 07:36:30|2802.89|2795.19|2802.83|2795.13|2803.05|2795.35|2802.83|2795.13|17
1643960200000|2022-02-04 07:36:40|2802.87|2795.17|2803|2795.3|2803.24|2795.54|2802.83|2795.13|25
1643960210000|2022-02-04 07:36:50|2803.23|2795.53|2803.23|2795.53|2803.39|2795.69|2802.96|2795.26|28
1643960220000|2022-02-04 07:37:00|2803.22|2795.52|2803.44|2795.74|2803.51|2795.81|2803.17|2795.47|13
1643960230000|2022-02-04 07:37:10|2803.17|2795.47|2803.93|2796.23|2803.93|2796.23|2803.17|2795.47|30
1643960240000|2022-02-04 07:37:20|2803.3|2795.6|2804.25|2796.55|2804.66|2796.96|2803.3|2795.6|33
1643960250000|2022-02-04 07:37:30|2804.49|2796.79|2803.99|2796.29|2805.05|2797.35|2803.99|2796.29|37
1643960260000|2022-02-04 07:37:40|2803.94|2796.24|2803.82|2796.12|2804.27|2796.57|2803.64|2795.94|37
1643960270000|2022-02-04 07:37:50|2804.04|2796.34|2803.75|2796.05|2804.21|2796.51|2803.63|2795.93|29
1643960280000|2022-02-04 07:38:00|2803.86|2796.16|2803.96|2796.26|2804.13|2796.43|2803.17|2795.47|32
1643960290000|2022-02-04 07:38:10|2803.76|2796.06|2804.04|2796.34|2804.1|2796.4|2803.65|2795.95|31
1643960300000|2022-02-04 07:38:20|2803.76|2796.06|2807.65|2799.95|2808.65|2800.95|2803.76|2796.06|29
1643960310000|2022-02-04 07:38:30|2807.7|2800|2808.68|2800.98|2808.88|2801.18|2807.45|2799.75|38
1643960320000|2022-02-04 07:38:40|2808.69|2800.99|2809.78|2802.08|2810.52|2802.82|2808.3|2800.6|38
1643960330000|2022-02-04 07:38:50|2809.28|2801.58|2809.63|2801.93|2810.07|2802.37|2809.14|2801.44|35
1643960340000|2022-02-04 07:39:00|2809.66|2801.96|2809.51|2801.81|2809.98|2802.28|2809.38|2801.68|36
1643960350000|2022-02-04 07:39:10|2809.35|2801.65|2808.82|2801.12|2809.35|2801.65|2808.01|2800.31|36
1643960360000|2022-02-04 07:39:20|2808.63|2800.93|2807.52|2799.82|2808.92|2801.22|2807.37|2799.67|36
1643960370000|2022-02-04 07:39:30|2807.61|2799.91|2807.95|2800.25|2808.03|2800.33|2806.99|2799.29|35
1643960380000|2022-02-04 07:39:40|2807.98|2800.28|2807.95|2800.25|2808.93|2801.23|2807.95|2800.25|34
1643960390000|2022-02-04 07:39:50|2807.89|2800.19|2807.03|2799.33|2807.89|2800.19|2806.88|2799.18|35
1643960400000|2022-02-04 07:40:00|2807.05|2799.35|2807.71|2800.01|2808.2|2800.5|2806.52|2798.82|35
1643960410000|2022-02-04 07:40:10|2807.46|2799.76|2805.16|2797.46|2807.57|2799.87|2805.16|2797.46|36
1643960420000|2022-02-04 07:40:20|2805.28|2797.58|2807.18|2799.48|2807.38|2799.68|2805.28|2797.58|39
1643960430000|2022-02-04 07:40:30|2807.23|2799.53|2807.79|2800.09|2808.47|2800.77|2807.23|2799.53|37
1643960440000|2022-02-04 07:40:40|2807.87|2800.17|2807.52|2799.82|2807.87|2800.17|2807.52|2799.82|30
1643960450000|2022-02-04 07:40:50|2807.47|2799.77|2807.38|2799.68|2807.55|2799.85|2806.86|2799.16|32
1643960460000|2022-02-04 07:41:00|2807.84|2800.14|2807.84|2800.14|2807.84|2800.14|2806.87|2799.17|35
1643960470000|2022-02-04 07:41:10|2807.81|2800.11|2809.35|2801.65|2809.47|2801.77|2807.67|2799.97|33
1643960480000|2022-02-04 07:41:20|2809.34|2801.64|2809.3|2801.6|2809.35|2801.65|2808.92|2801.22|29
1643960490000|2022-02-04 07:41:30|2809.05|2801.35|2809.18|2801.48|2809.41|2801.71|2808.65|2800.95|35
1643960500000|2022-02-04 07:41:40|2809.19|2801.49|2808.84|2801.14|2809.29|2801.59|2808.81|2801.11|28
1643960510000|2022-02-04 07:41:50|2809.04|2801.34|2808.95|2801.25|2809.04|2801.34|2808.83|2801.13|20
1643960520000|2022-02-04 07:42:00|2808.94|2801.24|2808.78|2801.08|2809.71|2802.01|2808.7|2801|28
1643960530000|2022-02-04 07:42:10|2808.8|2801.1|2808.53|2800.83|2808.86|2801.16|2808.49|2800.79|32
1643960540000|2022-02-04 07:42:20|2808.62|2800.92|2808.28|2800.58|2808.62|2800.92|2808.19|2800.49|31
1643960550000|2022-02-04 07:42:30|2808.27|2800.57|2807.71|2800.01|2808.27|2800.57|2807.54|2799.84|35
1643960560000|2022-02-04 07:42:40|2807.67|2799.97|2807.51|2799.81|2807.85|2800.15|2807.47|2799.77|32
1643960570000|2022-02-04 07:42:50|2807.5|2799.8|2807.54|2799.84|2807.57|2799.87|2807.37|2799.67|24
1643960580000|2022-02-04 07:43:00|2807.46|2799.76|2808.03|2800.33|2808.1|2800.4|2807.46|2799.76|32
1643960590000|2022-02-04 07:43:10|2807.99|2800.29|2807.82|2800.12|2808.21|2800.51|2807.82|2800.12|28
1643960600000|2022-02-04 07:43:20|2807.44|2799.74|2807.45|2799.75|2807.78|2800.08|2807.02|2799.32|32
1643960610000|2022-02-04 07:43:30|2807.37|2799.67|2807.78|2800.08|2808.11|2800.41|2807.37|2799.67|33
1643960620000|2022-02-04 07:43:40|2807.96|2800.26|2807.69|2799.99|2807.98|2800.28|2807.55|2799.85|26
1643960630000|2022-02-04 07:43:50|2807.7|2800|2807.42|2799.72|2807.71|2800.01|2807.37|2799.67|27
1643960640000|2022-02-04 07:44:00|2807.44|2799.74|2806.81|2799.11|2807.45|2799.75|2806.8|2799.1|30
1643960650000|2022-02-04 07:44:10|2806.8|2799.1|2806.63|2798.93|2806.98|2799.28|2806.57|2798.87|26
1643960660000|2022-02-04 07:44:20|2806.71|2799.01|2805.87|2798.17|2806.74|2799.04|2805.84|2798.14|34
1643960670000|2022-02-04 07:44:30|2806|2798.3|2809.94|2802.24|2810.19|2802.49|2805.98|2798.28|39
1643960680000|2022-02-04 07:44:40|2809.82|2802.12|2809.55|2801.85|2810.1|2802.4|2808.84|2801.14|33
1643960690000|2022-02-04 07:44:50|2809.72|2802.02|2810.74|2803.04|2810.95|2803.25|2809.15|2801.45|31
1643960700000|2022-02-04 07:45:00|2810.8|2803.1|2810.06|2802.36|2811.12|2803.42|2810.06|2802.36|36
1643960710000|2022-02-04 07:45:10|2810|2802.3|2810.21|2802.51|2810.98|2803.28|2809.74|2802.04|30
1643960720000|2022-02-04 07:45:20|2810.11|2802.41|2810.48|2802.78|2811.45|2803.75|2809.68|2801.98|31
1643960730000|2022-02-04 07:45:30|2810.54|2802.84|2809.86|2802.16|2810.55|2802.85|2809.59|2801.89|24
1643960740000|2022-02-04 07:45:40|2809.87|2802.17|2809.66|2801.96|2810.81|2803.11|2809.48|2801.78|29
1643960750000|2022-02-04 07:45:50|2809.62|2801.92|2809.8|2802.1|2810|2802.3|2809.53|2801.83|26
1643960760000|2022-02-04 07:46:00|2809.87|2802.17|2809.19|2801.49|2810.2|2802.5|2809.19|2801.49|20
1643960770000|2022-02-04 07:46:10|2809.31|2801.61|2808.95|2801.25|2810.32|2802.62|2808.95|2801.25|34
1643960780000|2022-02-04 07:46:20|2808.62|2800.92|2808.65|2800.95|2808.74|2801.04|2808.16|2800.46|31
1643960790000|2022-02-04 07:46:30|2808.68|2800.98|2807.93|2800.23|2808.68|2800.98|2807.68|2799.98|35
1643960800000|2022-02-04 07:46:40|2807.66|2799.96|2807.52|2799.82|2808.3|2800.6|2806.93|2799.23|35
1643960810000|2022-02-04 07:46:50|2807.47|2799.77|2807.63|2799.93|2808.22|2800.52|2807.31|2799.61|30
1643960820000|2022-02-04 07:47:00|2807.62|2799.92|2807.82|2800.12|2807.95|2800.25|2807.42|2799.72|34
1643960830000|2022-02-04 07:47:10|2807.79|2800.09|2808.29|2800.59|2808.29|2800.59|2807.59|2799.89|26
1643960840000|2022-02-04 07:47:20|2808.3|2800.6|2807.99|2800.29|2808.39|2800.69|2807.73|2800.03|32
1643960850000|2022-02-04 07:47:30|2807.98|2800.28|2807.42|2799.72|2807.98|2800.28|2806.12|2798.42|36
1643960860000|2022-02-04 07:47:40|2807.64|2799.94|2807.09|2799.39|2807.64|2799.94|2806.99|2799.29|33
1643960870000|2022-02-04 07:47:50|2807.12|2799.42|2805.99|2798.29|2807.12|2799.42|2805.4|2797.7|30
1643960880000|2022-02-04 07:48:00|2806|2798.3|2806.98|2799.28|2807.32|2799.62|2805.35|2797.65|31
1643960890000|2022-02-04 07:48:10|2807.17|2799.47|2807.09|2799.39|2807.54|2799.84|2807.05|2799.35|36
1643960900000|2022-02-04 07:48:20|2807.08|2799.38|2806.94|2799.24|2807.19|2799.49|2806.92|2799.22|27
1643960910000|2022-02-04 07:48:30|2806.96|2799.26|2806.57|2798.87|2807.27|2799.57|2806.49|2798.79|38
1643960920000|2022-02-04 07:48:40|2806.53|2798.83|2807.02|2799.32|2807.02|2799.32|2806.36|2798.66|32
1643960930000|2022-02-04 07:48:50|2806.91|2799.21|2806.5|2798.8|2806.91|2799.21|2806.24|2798.54|36
1643960940000|2022-02-04 07:49:00|2806.52|2798.82|2806.37|2798.67|2806.77|2799.07|2806.36|2798.66|28
1643960950000|2022-02-04 07:49:10|2806.46|2798.76|2806.61|2798.91|2807.23|2799.53|2806.3|2798.6|32
1643960960000|2022-02-04 07:49:20|2806.57|2798.87|2806.01|2798.31|2806.57|2798.87|2805.88|2798.18|32
1643960970000|2022-02-04 07:49:30|2805.83|2798.13|2806.53|2798.83|2806.6|2798.9|2805.82|2798.12|37
1643960980000|2022-02-04 07:49:40|2806.46|2798.76|2806.21|2798.51|2806.73|2799.03|2806.06|2798.36|33
1643960990000|2022-02-04 07:49:50|2806.31|2798.61|2806.34|2798.64|2806.36|2798.66|2806.2|2798.5|22
1643961000000|2022-02-04 07:50:00|2806.22|2798.52|2805.98|2798.28|2806.29|2798.59|2805.9|2798.2|27
1643961010000|2022-02-04 07:50:10|2806.06|2798.36|2806.15|2798.45|2806.26|2798.56|2806.06|2798.36|16
1643961020000|2022-02-04 07:50:20|2806.14|2798.44|2806.6|2798.9|2806.6|2798.9|2806.14|2798.44|16
1643961030000|2022-02-04 07:50:30|2806.63|2798.93|2806.44|2798.74|2806.63|2798.93|2806.29|2798.59|17
1643961040000|2022-02-04 07:50:40|2806.38|2798.68|2806.36|2798.66|2806.54|2798.84|2806.28|2798.58|24
1643961050000|2022-02-04 07:50:50|2806.32|2798.62|2805.7|2798|2806.43|2798.73|2805.69|2797.99|24
1643961060000|2022-02-04 07:51:00|2805.74|2798.04|2806.4|2798.7|2806.59|2798.89|2805.71|2798.01|22
1643961070000|2022-02-04 07:51:10|2806.39|2798.69|2807.88|2800.18|2807.9|2800.2|2806.37|2798.67|21
1643961080000|2022-02-04 07:51:20|2807.89|2800.19|2808.35|2800.65|2808.62|2800.92|2807.79|2800.09|26
1643961090000|2022-02-04 07:51:30|2808.38|2800.68|2807.64|2799.94|2808.89|2801.19|2807.64|2799.94|19
1643961100000|2022-02-04 07:51:40|2807.71|2800.01|2807.88|2800.18|2807.96|2800.26|2807.46|2799.76|30
1643961110000|2022-02-04 07:51:50|2807.85|2800.15|2807.83|2800.13|2808.15|2800.45|2807.64|2799.94|30
1643961120000|2022-02-04 07:52:00|2807.8|2800.1|2807.77|2800.07|2808.09|2800.39|2807.47|2799.77|36
1643961130000|2022-02-04 07:52:10|2807.68|2799.98|2807.66|2799.96|2807.9|2800.2|2807.59|2799.89|33
1643961140000|2022-02-04 07:52:20|2807.68|2799.98|2807.5|2799.8|2807.73|2800.03|2806.69|2798.99|37
1643961150000|2022-02-04 07:52:30|2807.54|2799.84|2807.57|2799.87|2807.9|2800.2|2807.27|2799.57|33
1643961160000|2022-02-04 07:52:40|2807.59|2799.89|2807.52|2799.82|2807.71|2800.01|2807.5|2799.8|27
1643961170000|2022-02-04 07:52:50|2807.51|2799.81|2808.3|2800.6|2808.37|2800.67|2807.38|2799.68|37
1643961180000|2022-02-04 07:53:00|2808.25|2800.55|2808.5|2800.8|2808.78|2801.08|2808.16|2800.46|31
1643961190000|2022-02-04 07:53:10|2808.49|2800.79|2806.16|2798.46|2808.49|2800.79|2805.92|2798.22|38
1643961200000|2022-02-04 07:53:20|2806.24|2798.54|2805.58|2797.88|2806.24|2798.54|2805.48|2797.78|34
1643961210000|2022-02-04 07:53:30|2805.49|2797.79|2805.94|2798.24|2806.06|2798.36|2805.49|2797.79|29
1643961220000|2022-02-04 07:53:40|2805.96|2798.26|2805.38|2797.68|2805.96|2798.26|2805.2|2797.5|28
1643961230000|2022-02-04 07:53:50|2805.17|2797.47|2806.62|2798.92|2807.09|2799.39|2804.91|2797.21|34
1643961240000|2022-02-04 07:54:00|2806.54|2798.84|2806.41|2798.71|2806.63|2798.93|2805.87|2798.17|30
1643961250000|2022-02-04 07:54:10|2806.43|2798.73|2805.41|2797.71|2806.49|2798.79|2804.95|2797.25|38
1643961260000|2022-02-04 07:54:20|2805.54|2797.84|2806.19|2798.49|2806.3|2798.6|2805.29|2797.59|29
1643961270000|2022-02-04 07:54:30|2806.18|2798.48|2807.95|2800.25|2807.95|2800.25|2806.11|2798.41|27
1643961280000|2022-02-04 07:54:40|2807.9|2800.2|2807.32|2799.62|2807.97|2800.27|2807.04|2799.34|30
1643961290000|2022-02-04 07:54:50|2807.33|2799.63|2807.45|2799.75|2807.95|2800.25|2807.05|2799.35|33
1643961300000|2022-02-04 07:55:00|2807.52|2799.82|2807.39|2799.69|2807.67|2799.97|2806.75|2799.05|39
1643961310000|2022-02-04 07:55:10|2807.44|2799.74|2807.65|2799.95|2807.74|2800.04|2807.43|2799.73|26
1643961320000|2022-02-04 07:55:20|2807.66|2799.96|2807.53|2799.83|2807.66|2799.96|2807.24|2799.54|21
1643961330000|2022-02-04 07:55:30|2807.49|2799.79|2808.12|2800.42|2808.19|2800.49|2807.37|2799.67|29
1643961340000|2022-02-04 07:55:40|2808.11|2800.41|2808.56|2800.86|2808.57|2800.87|2807.71|2800.01|30
1643961350000|2022-02-04 07:55:50|2808.6|2800.9|2808.9|2801.2|2808.99|2801.29|2808.17|2800.47|36
1643961360000|2022-02-04 07:56:00|2808.81|2801.11|2809.1|2801.4|2809.37|2801.67|2808.78|2801.08|26
1643961370000|2022-02-04 07:56:10|2809.02|2801.32|2808.9|2801.2|2809.42|2801.72|2808.8|2801.1|35
1643961380000|2022-02-04 07:56:20|2808.96|2801.26|2809.18|2801.48|2809.79|2802.09|2808.88|2801.18|30
1643961390000|2022-02-04 07:56:30|2809.15|2801.45|2808.99|2801.29|2809.27|2801.57|2808.73|2801.03|29
1643961400000|2022-02-04 07:56:40|2809.09|2801.39|2809.07|2801.37|2809.32|2801.62|2809|2801.3|24
1643961410000|2022-02-04 07:56:50|2809.06|2801.36|2809.22|2801.52|2809.41|2801.71|2809.06|2801.36|21
1643961420000|2022-02-04 07:57:00|2809.18|2801.48|2808.98|2801.28|2809.22|2801.52|2808.98|2801.28|16
1643961430000|2022-02-04 07:57:10|2808.99|2801.29|2809.18|2801.48|2810.07|2802.37|2808.99|2801.29|33
1643961440000|2022-02-04 07:57:20|2809.19|2801.49|2809.49|2801.79|2809.49|2801.79|2809.18|2801.48|30
1643961450000|2022-02-04 07:57:30|2809.32|2801.62|2808.73|2801.03|2809.45|2801.75|2808.32|2800.62|32
1643961460000|2022-02-04 07:57:40|2808.66|2800.96|2808.6|2800.9|2808.68|2800.98|2808.48|2800.78|22
1643961470000|2022-02-04 07:57:50|2808.59|2800.89|2808.18|2800.48|2808.62|2800.92|2806.98|2799.28|36
1643961480000|2022-02-04 07:58:00|2808.17|2800.47|2808.19|2800.49|2808.29|2800.59|2808.09|2800.39|28
1643961490000|2022-02-04 07:58:10|2808.37|2800.67|2808.09|2800.39|2808.37|2800.67|2807.97|2800.27|30
1643961500000|2022-02-04 07:58:20|2808.07|2800.37|2809.05|2801.35|2809.05|2801.35|2808.01|2800.31|26
1643961510000|2022-02-04 07:58:30|2809.12|2801.42|2809.08|2801.38|2809.19|2801.49|2809.03|2801.33|16
1643961520000|2022-02-04 07:58:40|2808.98|2801.28|2808.95|2801.25|2809.23|2801.53|2808.95|2801.25|23
1643961530000|2022-02-04 07:58:50|2808.89|2801.19|2808.55|2800.85|2808.94|2801.24|2808.44|2800.74|35
1643961540000|2022-02-04 07:59:00|2808.53|2800.83|2808.5|2800.8|2808.82|2801.12|2808.37|2800.67|23
1643961550000|2022-02-04 07:59:10|2808.27|2800.57|2807.97|2800.27|2808.38|2800.68|2807.39|2799.69|36
1643961560000|2022-02-04 07:59:20|2807.86|2800.16|2807.48|2799.78|2807.88|2800.18|2806.43|2798.73|36
1643961570000|2022-02-04 07:59:30|2807.72|2800.02|2808.79|2801.09|2808.79|2801.09|2807.64|2799.94|32
1643961580000|2022-02-04 07:59:40|2808.73|2801.03|2808.22|2800.52|2809.11|2801.41|2808.22|2800.52|29
1643961590000|2022-02-04 07:59:50|2808.17|2800.47|2809.11|2801.41|2809.18|2801.48|2808.17|2800.47|32
1643961600000|2022-02-04 08:00:00|2809.1|2801.4|2808.94|2801.24|2809.35|2801.65|2808.59|2800.89|36
1643961610000|2022-02-04 08:00:10|2809.04|2801.34|2810.29|2802.59|2810.29|2802.59|2809.04|2801.34|37
1643961620000|2022-02-04 08:00:20|2810.3|2802.6|2812.05|2804.35|2812.82|2805.12|2810.3|2802.6|38
1643961630000|2022-02-04 08:00:30|2812.17|2804.47|2841.63|2833.93|2841.63|2833.93|2811.87|2804.17|39
1643961640000|2022-02-04 08:00:40|2844.42|2836.72|2837.26|2829.56|2846.21|2838.51|2834.16|2826.46|39
1643961650000|2022-02-04 08:00:50|2836.43|2828.73|2829.35|2821.65|2837.43|2829.73|2829.35|2821.65|40
1643961660000|2022-02-04 08:01:00|2829.4|2821.7|2829.45|2821.75|2832.48|2824.78|2827.18|2819.48|40
1643961670000|2022-02-04 08:01:10|2828.95|2821.25|2830.11|2822.41|2831.7|2824|2828.74|2821.04|40
1643961680000|2022-02-04 08:01:20|2830.2|2822.5|2828.03|2820.33|2830.35|2822.65|2827.76|2820.06|37
1643961690000|2022-02-04 08:01:30|2828.34|2820.64|2826.6|2818.9|2828.44|2820.74|2824.83|2817.13|39
1643961700000|2022-02-04 08:01:40|2826.56|2818.86|2826.85|2819.15|2827.92|2820.22|2826.21|2818.51|37
1643961710000|2022-02-04 08:01:50|2826.72|2819.02|2824.66|2816.96|2827.68|2819.98|2824.33|2816.63|37
1643961720000|2022-02-04 08:02:00|2824.64|2816.94|2821.78|2814.08|2824.75|2817.05|2821.53|2813.83|34
1643961730000|2022-02-04 08:02:10|2821.93|2814.23|2819.66|2811.96|2822.09|2814.39|2819.42|2811.72|37
1643961740000|2022-02-04 08:02:20|2819.57|2811.87|2824.14|2816.44|2825.01|2817.31|2819.56|2811.86|39
1643961750000|2022-02-04 08:02:30|2824.18|2816.48|2823.84|2816.14|2825.36|2817.66|2823.53|2815.83|38
1643961760000|2022-02-04 08:02:40|2823.95|2816.25|2820.17|2812.47|2824.45|2816.75|2820.17|2812.47|39
1643961770000|2022-02-04 08:02:50|2819.54|2811.84|2818.71|2811.01|2819.54|2811.84|2818.4|2810.7|37
1643961780000|2022-02-04 08:03:00|2818.35|2810.65|2826.59|2818.89|2826.75|2819.05|2817.22|2809.52|40
1643961790000|2022-02-04 08:03:10|2825.28|2817.58|2824.81|2817.11|2825.49|2817.79|2824.15|2816.45|38
1643961800000|2022-02-04 08:03:20|2824.56|2816.86|2831.8|2824.1|2831.8|2824.1|2824.56|2816.86|39
1643961810000|2022-02-04 08:03:30|2831.48|2823.78|2829.03|2821.33|2831.93|2824.23|2828.74|2821.04|38
1643961820000|2022-02-04 08:03:40|2829.33|2821.63|2832.3|2824.6|2832.3|2824.6|2829.17|2821.47|39
1643961830000|2022-02-04 08:03:50|2834.34|2826.64|2833.16|2825.46|2834.34|2826.64|2833.16|2825.46|39
1643961840000|2022-02-04 08:04:00|2832.91|2825.21|2833.51|2825.81|2834.18|2826.48|2831.32|2823.62|40
1643961850000|2022-02-04 08:04:10|2833.49|2825.79|2836.16|2828.46|2839.3|2831.6|2833.49|2825.79|40
1643961860000|2022-02-04 08:04:20|2836.07|2828.37|2835.15|2827.45|2836.07|2828.37|2834.02|2826.32|39
1643961870000|2022-02-04 08:04:30|2835.06|2827.36|2835.8|2828.1|2835.8|2828.1|2833.69|2825.99|38
1643961880000|2022-02-04 08:04:40|2835.61|2827.91|2836.12|2828.42|2837.15|2829.45|2835.61|2827.91|38
1643961890000|2022-02-04 08:04:50|2835.91|2828.21|2836.72|2829.02|2836.99|2829.29|2835.24|2827.54|37
1643961900000|2022-02-04 08:05:00|2837.17|2829.47|2837.66|2829.96|2837.66|2829.96|2836.58|2828.88|39
1643961910000|2022-02-04 08:05:10|2837.6|2829.9|2837.47|2829.77|2837.95|2830.25|2837.18|2829.48|36
1643961920000|2022-02-04 08:05:20|2837.48|2829.78|2837.08|2829.38|2837.73|2830.03|2836.44|2828.74|33
1643961930000|2022-02-04 08:05:30|2837.09|2829.39|2837.1|2829.4|2837.4|2829.7|2835.19|2827.49|39
1643961940000|2022-02-04 08:05:40|2837.2|2829.5|2838.95|2831.25|2838.95|2831.25|2837.03|2829.33|37
1643961950000|2022-02-04 08:05:50|2838.9|2831.2|2838.6|2830.9|2838.9|2831.2|2838.21|2830.51|36
1643961960000|2022-02-04 08:06:00|2838.59|2830.89|2842.43|2834.73|2843.65|2835.95|2838.14|2830.44|39
1643961970000|2022-02-04 08:06:10|2842.46|2834.76|2842.24|2834.54|2842.46|2834.76|2841.59|2833.89|37
1643961980000|2022-02-04 08:06:20|2842.56|2834.86|2841.48|2833.78|2842.56|2834.86|2841.37|2833.67|38
1643961990000|2022-02-04 08:06:30|2841.88|2834.18|2840.08|2832.38|2841.88|2834.18|2838.99|2831.29|37
1643962000000|2022-02-04 08:06:40|2840.12|2832.42|2840.98|2833.28|2842.59|2834.89|2839.92|2832.22|39
1643962010000|2022-02-04 08:06:50|2840.95|2833.25|2843.88|2836.18|2844.16|2836.46|2840.76|2833.06|37
1643962020000|2022-02-04 08:07:00|2843.68|2835.98|2844.74|2837.04|2845.13|2837.43|2842.74|2835.04|36
1643962030000|2022-02-04 08:07:10|2844.23|2836.53|2845.71|2838.01|2845.71|2838.01|2844.23|2836.53|37
1643962040000|2022-02-04 08:07:20|2845.6|2837.9|2844.71|2837.01|2845.6|2837.9|2844.61|2836.91|34
1643962050000|2022-02-04 08:07:30|2844.77|2837.07|2843.08|2835.38|2844.83|2837.13|2843.08|2835.38|37
1643962060000|2022-02-04 08:07:40|2844|2836.3|2845.38|2837.68|2845.55|2837.85|2843.24|2835.54|39
1643962070000|2022-02-04 08:07:50|2845.4|2837.7|2846.58|2838.88|2847.05|2839.35|2845.34|2837.64|39
1643962080000|2022-02-04 08:08:00|2846.13|2838.43|2846.34|2838.64|2846.68|2838.98|2845.73|2838.03|39
1643962090000|2022-02-04 08:08:10|2846.7|2839|2849.09|2841.39|2849.43|2841.73|2846.7|2839|40
1643962100000|2022-02-04 08:08:20|2849.32|2841.62|2846.73|2839.03|2849.41|2841.71|2846.73|2839.03|38
1643962110000|2022-02-04 08:08:30|2846.39|2838.69|2846|2838.3|2846.39|2838.69|2845.9|2838.2|37
1643962120000|2022-02-04 08:08:40|2846.01|2838.31|2846.6|2838.9|2846.63|2838.93|2845.82|2838.12|35
1643962130000|2022-02-04 08:08:50|2846.65|2838.95|2841.33|2833.63|2846.71|2839.01|2841.33|2833.63|40
1643962140000|2022-02-04 08:09:00|2841.54|2833.84|2840.86|2833.16|2842.68|2834.98|2840.37|2832.67|39
1643962150000|2022-02-04 08:09:10|2841.62|2833.92|2843.67|2835.97|2844.85|2837.15|2841.62|2833.92|38
1643962160000|2022-02-04 08:09:20|2843.54|2835.84|2841.85|2834.15|2843.77|2836.07|2841.38|2833.68|38
1643962170000|2022-02-04 08:09:30|2841.54|2833.84|2840.99|2833.29|2842.72|2835.02|2840.47|2832.77|39
1643962180000|2022-02-04 08:09:40|2841.05|2833.35|2842.42|2834.72|2842.83|2835.13|2840.9|2833.2|36
1643962190000|2022-02-04 08:09:50|2842.44|2834.74|2841.77|2834.07|2842.44|2834.74|2840.98|2833.28|36
1643962200000|2022-02-04 08:10:00|2841.79|2834.09|2842.6|2834.9|2842.62|2834.92|2841.66|2833.96|38
1643962210000|2022-02-04 08:10:10|2842.59|2834.89|2842.28|2834.58|2842.59|2834.89|2841.82|2834.12|34
1643962220000|2022-02-04 08:10:20|2842.23|2834.53|2843.84|2836.14|2844.24|2836.54|2841.68|2833.98|36
1643962230000|2022-02-04 08:10:30|2843.96|2836.26|2841.76|2834.06|2843.96|2836.26|2841.62|2833.92|35
1643962240000|2022-02-04 08:10:40|2841.7|2834|2841.68|2833.98|2842.19|2834.49|2841.51|2833.81|36
1643962250000|2022-02-04 08:10:50|2841.61|2833.91|2842.59|2834.89|2843.4|2835.7|2841.61|2833.91|37
1643962260000|2022-02-04 08:11:00|2842.57|2834.87|2842.18|2834.48|2842.64|2834.94|2841.9|2834.2|37
1643962270000|2022-02-04 08:11:10|2842.13|2834.43|2843.66|2835.96|2843.73|2836.03|2842.04|2834.34|34
1643962280000|2022-02-04 08:11:20|2843.5|2835.8|2841.82|2834.12|2843.51|2835.81|2841.39|2833.69|39
1643962290000|2022-02-04 08:11:30|2841.66|2833.96|2841.86|2834.16|2841.9|2834.2|2841.2|2833.5|38
1643962300000|2022-02-04 08:11:40|2841.77|2834.07|2842.1|2834.4|2842.33|2834.63|2841.58|2833.88|35
1643962310000|2022-02-04 08:11:50|2842.06|2834.36|2844.23|2836.53|2844.55|2836.85|2842.06|2834.36|33
1643962320000|2022-02-04 08:12:00|2844.21|2836.51|2844.48|2836.78|2844.53|2836.83|2843.99|2836.29|36
1643962330000|2022-02-04 08:12:10|2844.41|2836.71|2844.45|2836.75|2844.79|2837.09|2844.24|2836.54|35
1643962340000|2022-02-04 08:12:20|2844.46|2836.76|2844.72|2837.02|2845.2|2837.5|2844.41|2836.71|38
1643962350000|2022-02-04 08:12:30|2844.78|2837.08|2846|2838.3|2846|2838.3|2844.76|2837.06|38
1643962360000|2022-02-04 08:12:40|2846.09|2838.39|2844.96|2837.26|2846.09|2838.39|2844.54|2836.84|35
1643962370000|2022-02-04 08:12:50|2844.73|2837.03|2846.4|2838.7|2846.54|2838.84|2844.73|2837.03|33
1643962380000|2022-02-04 08:13:00|2846.45|2838.75|2847.68|2839.98|2847.75|2840.05|2846.16|2838.46|37
1643962390000|2022-02-04 08:13:10|2847.62|2839.92|2845.59|2837.89|2848.41|2840.71|2844.52|2836.82|38
1643962400000|2022-02-04 08:13:20|2846.3|2838.6|2846.37|2838.67|2846.83|2839.13|2846.07|2838.37|34
1643962410000|2022-02-04 08:13:30|2846.26|2838.56|2846.12|2838.42|2846.46|2838.76|2844.92|2837.22|38
1643962420000|2022-02-04 08:13:40|2846.13|2838.43|2846.57|2838.87|2847|2839.3|2846.13|2838.43|27
1643962430000|2022-02-04 08:13:50|2846.61|2838.91|2846.48|2838.78|2846.86|2839.16|2846.16|2838.46|34
1643962440000|2022-02-04 08:14:00|2846.14|2838.44|2846.17|2838.47|2846.46|2838.76|2845.76|2838.06|36
1643962450000|2022-02-04 08:14:10|2845.93|2838.23|2846.18|2838.48|2846.22|2838.52|2845.9|2838.2|33
1643962460000|2022-02-04 08:14:20|2846.16|2838.46|2842.32|2834.62|2846.16|2838.46|2842.32|2834.62|35
1643962470000|2022-02-04 08:14:30|2842.07|2834.37|2845.59|2837.89|2845.77|2838.07|2840.84|2833.14|37
1643962480000|2022-02-04 08:14:40|2845.75|2838.05|2843.3|2835.6|2845.82|2838.12|2843.3|2835.6|38
1643962490000|2022-02-04 08:14:50|2843.12|2835.42|2847.83|2840.13|2847.83|2840.13|2842.57|2834.87|37
1643962500000|2022-02-04 08:15:00|2848.4|2840.7|2847.92|2840.22|2848.89|2841.19|2847.35|2839.65|38
1643962510000|2022-02-04 08:15:10|2847.89|2840.19|2847.92|2840.22|2848.27|2840.57|2847.18|2839.48|38
1643962520000|2022-02-04 08:15:20|2847.74|2840.04|2848.83|2841.13|2848.83|2841.13|2847.74|2840.04|36
1643962530000|2022-02-04 08:15:30|2848.92|2841.22|2847.68|2839.98|2848.92|2841.22|2847.56|2839.86|38
1643962540000|2022-02-04 08:15:40|2847.66|2839.96|2847.89|2840.19|2848.41|2840.71|2847.55|2839.85|35
1643962550000|2022-02-04 08:15:50|2848|2840.3|2847.68|2839.98|2848.24|2840.54|2847.68|2839.98|35
1643962560000|2022-02-04 08:16:00|2847.31|2839.61|2847|2839.3|2848.05|2840.35|2846.72|2839.02|39
1643962570000|2022-02-04 08:16:10|2847.31|2839.61|2848.46|2840.76|2848.46|2840.76|2845.89|2838.19|39
1643962580000|2022-02-04 08:16:20|2848.6|2840.9|2847.81|2840.11|2848.73|2841.03|2847.61|2839.91|34
1643962590000|2022-02-04 08:16:30|2847.6|2839.9|2847.3|2839.6|2847.77|2840.07|2847.11|2839.41|32
1643962600000|2022-02-04 08:16:40|2847.36|2839.66|2847.93|2840.23|2847.93|2840.23|2846.25|2838.55|32
1643962610000|2022-02-04 08:16:50|2847.91|2840.21|2847.24|2839.54|2848.03|2840.33|2847.17|2839.47|30
1643962620000|2022-02-04 08:17:00|2847.12|2839.42|2843.92|2836.22|2847.25|2839.55|2843.92|2836.22|37
1643962630000|2022-02-04 08:17:10|2843.82|2836.12|2848.39|2840.69|2849.09|2841.39|2843.77|2836.07|39
1643962640000|2022-02-04 08:17:20|2848.51|2840.81|2848.62|2840.92|2848.73|2841.03|2848.06|2840.36|39
1643962650000|2022-02-04 08:17:30|2848.66|2840.96|2851.28|2843.58|2851.28|2843.58|2848.61|2840.91|36
1643962660000|2022-02-04 08:17:40|2851.27|2843.57|2851.78|2844.08|2852.15|2844.45|2850.68|2842.98|37
1643962670000|2022-02-04 08:17:50|2851.86|2844.16|2851.98|2844.28|2852.29|2844.59|2851.24|2843.54|37
1643962680000|2022-02-04 08:18:00|2851.96|2844.26|2852.71|2845.01|2852.71|2845.01|2851.69|2843.99|36
1643962690000|2022-02-04 08:18:10|2852.76|2845.06|2852.82|2845.12|2853.2|2845.5|2852.55|2844.85|40
1643962700000|2022-02-04 08:18:20|2852.79|2845.09|2850.65|2842.95|2852.9|2845.2|2850.65|2842.95|36
1643962710000|2022-02-04 08:18:30|2850.62|2842.92|2850.42|2842.72|2851.02|2843.32|2850.37|2842.67|34
1643962720000|2022-02-04 08:18:40|2850.34|2842.64|2851.23|2843.53|2851.33|2843.63|2850.15|2842.45|35
1643962730000|2022-02-04 08:18:50|2851.26|2843.56|2850.7|2843|2851.26|2843.56|2850.7|2843|38
1643962740000|2022-02-04 08:19:00|2850.85|2843.15|2850.5|2842.8|2850.98|2843.28|2850.4|2842.7|37
1643962750000|2022-02-04 08:19:10|2850.34|2842.64|2847.24|2839.54|2850.36|2842.66|2847.01|2839.31|36
1643962760000|2022-02-04 08:19:20|2847.32|2839.62|2847.78|2840.08|2847.78|2840.08|2846.64|2838.94|34
1643962770000|2022-02-04 08:19:30|2847.77|2840.07|2847.64|2839.94|2848.35|2840.65|2847.49|2839.79|36
1643962780000|2022-02-04 08:19:40|2847.67|2839.97|2847.82|2840.12|2847.99|2840.29|2847.54|2839.84|33
1643962790000|2022-02-04 08:19:50|2847.83|2840.13|2848.6|2840.9|2849|2841.3|2847.3|2839.6|35
1643962800000|2022-02-04 08:20:00|2848.7|2841|2849.23|2841.53|2849.77|2842.07|2848.51|2840.81|35
1643962810000|2022-02-04 08:20:10|2849.29|2841.59|2848.28|2840.58|2849.42|2841.72|2848.27|2840.57|37
1643962820000|2022-02-04 08:20:20|2848.37|2840.67|2847.31|2839.61|2849.09|2841.39|2847.13|2839.43|37
1643962830000|2022-02-04 08:20:30|2847.33|2839.63|2847.33|2839.63|2847.37|2839.67|2847.11|2839.41|38
1643962840000|2022-02-04 08:20:40|2847.32|2839.62|2847.06|2839.36|2847.34|2839.64|2846.92|2839.22|31
1643962850000|2022-02-04 08:20:50|2847.02|2839.32|2842.75|2835.05|2847.05|2839.35|2842.45|2834.75|37
1643962860000|2022-02-04 08:21:00|2842.74|2835.04|2842.94|2835.24|2842.95|2835.25|2842.58|2834.88|37
1643962870000|2022-02-04 08:21:10|2842.95|2835.25|2847.26|2839.56|2847.72|2840.02|2842.82|2835.12|33
1643962880000|2022-02-04 08:21:20|2847.2|2839.5|2846.51|2838.81|2847.2|2839.5|2846.3|2838.6|36
1643962890000|2022-02-04 08:21:30|2846.78|2839.08|2844.04|2836.34|2847.11|2839.41|2843.96|2836.26|39
1643962900000|2022-02-04 08:21:40|2844.02|2836.32|2844.32|2836.62|2845.2|2837.5|2844.02|2836.32|36
1643962910000|2022-02-04 08:21:50|2844.43|2836.73|2844.68|2836.98|2845.32|2837.62|2843.82|2836.12|35
1643962920000|2022-02-04 08:22:00|2844.64|2836.94|2844.25|2836.55|2844.7|2837|2843.87|2836.17|36
1643962930000|2022-02-04 08:22:10|2844.12|2836.42|2842.34|2834.64|2844.14|2836.44|2842.33|2834.63|37
1643962940000|2022-02-04 08:22:20|2842.35|2834.65|2843.72|2836.02|2843.86|2836.16|2842.27|2834.57|30
1643962950000|2022-02-04 08:22:30|2843.65|2835.95|2843.38|2835.68|2843.65|2835.95|2842.66|2834.96|38
1643962960000|2022-02-04 08:22:40|2843.43|2835.73|2845.18|2837.48|2845.51|2837.81|2843.33|2835.63|37
1643962970000|2022-02-04 08:22:50|2845.17|2837.47|2846.37|2838.67|2847.63|2839.93|2845.17|2837.47|40
1643962980000|2022-02-04 08:23:00|2846.35|2838.65|2845.85|2838.15|2846.59|2838.89|2845.61|2837.91|37
1643962990000|2022-02-04 08:23:10|2845.91|2838.21|2846.12|2838.42|2847.05|2839.35|2845.91|2838.21|36
1643963000000|2022-02-04 08:23:20|2846.15|2838.45|2843.64|2835.94|2846.18|2838.48|2843.35|2835.65|40
1643963010000|2022-02-04 08:23:30|2843.69|2835.99|2844.16|2836.46|2844.4|2836.7|2843.04|2835.34|36
1643963020000|2022-02-04 08:23:40|2844.06|2836.36|2844.03|2836.33|2844.09|2836.39|2843.81|2836.11|36
1643963030000|2022-02-04 08:23:50|2844.09|2836.39|2843.36|2835.66|2844.09|2836.39|2843.07|2835.37|31
1643963040000|2022-02-04 08:24:00|2843.37|2835.67|2843.43|2835.73|2843.57|2835.87|2843.16|2835.46|33
1643963050000|2022-02-04 08:24:10|2843.44|2835.74|2842.84|2835.14|2843.44|2835.74|2842.76|2835.06|36
1643963060000|2022-02-04 08:24:20|2842.72|2835.02|2842.65|2834.95|2843.06|2835.36|2842.28|2834.58|34
1643963070000|2022-02-04 08:24:30|2842.29|2834.59|2842.02|2834.32|2842.35|2834.65|2842|2834.3|31
1643963080000|2022-02-04 08:24:40|2842|2834.3|2841.94|2834.24|2842.16|2834.46|2841.34|2833.64|36
1643963090000|2022-02-04 08:24:50|2841.88|2834.18|2842.47|2834.77|2842.54|2834.84|2841.77|2834.07|37
1643963100000|2022-02-04 08:25:00|2842.48|2834.78|2842.77|2835.07|2843.3|2835.6|2842.44|2834.74|36
1643963110000|2022-02-04 08:25:10|2842.82|2835.12|2841.59|2833.89|2842.88|2835.18|2841.59|2833.89|32
1643963120000|2022-02-04 08:25:20|2841.43|2833.73|2841.63|2833.93|2841.9|2834.2|2841.2|2833.5|37
1643963130000|2022-02-04 08:25:30|2841.37|2833.67|2841.8|2834.1|2842.09|2834.39|2840.89|2833.19|29
1643963140000|2022-02-04 08:25:40|2842.13|2834.43|2845.49|2837.79|2846.15|2838.45|2841.68|2833.98|35
1643963150000|2022-02-04 08:25:50|2845.12|2837.42|2844.39|2836.69|2845.24|2837.54|2844.39|2836.69|36
1643963160000|2022-02-04 08:26:00|2844.38|2836.68|2843.9|2836.2|2844.38|2836.68|2843.56|2835.86|35
1643963170000|2022-02-04 08:26:10|2843.88|2836.18|2844|2836.3|2845.13|2837.43|2843.75|2836.05|34
1643963180000|2022-02-04 08:26:20|2844.1|2836.4|2844.01|2836.31|2844.41|2836.71|2843.35|2835.65|33
1643963190000|2022-02-04 08:26:30|2844.3|2836.6|2845.02|2837.32|2845.8|2838.1|2843.93|2836.23|37
1643963200000|2022-02-04 08:26:40|2845.12|2837.42|2845.43|2837.73|2845.57|2837.87|2844.99|2837.29|34
1643963210000|2022-02-04 08:26:50|2845.63|2837.93|2844.13|2836.43|2845.63|2837.93|2843.56|2835.86|35
1643963220000|2022-02-04 08:27:00|2844.15|2836.45|2843.2|2835.5|2844.19|2836.49|2843.13|2835.43|31
1643963230000|2022-02-04 08:27:10|2843.22|2835.52|2843.96|2836.26|2844.59|2836.89|2843.22|2835.52|35
1643963240000|2022-02-04 08:27:20|2843.63|2835.93|2843.03|2835.33|2843.88|2836.18|2843.01|2835.31|30
1643963250000|2022-02-04 08:27:30|2843.04|2835.34|2842.97|2835.27|2843.39|2835.69|2842.68|2834.98|37
1643963260000|2022-02-04 08:27:40|2843|2835.3|2843|2835.3|2843.23|2835.53|2842.89|2835.19|28
1643963270000|2022-02-04 08:27:50|2843.02|2835.32|2842.66|2834.96|2843.51|2835.81|2842.65|2834.95|27
1643963280000|2022-02-04 08:28:00|2842.76|2835.06|2843.15|2835.45|2843.15|2835.45|2842.67|2834.97|31
1643963290000|2022-02-04 08:28:10|2843.17|2835.47|2843.13|2835.43|2843.31|2835.61|2843.02|2835.32|33
1643963300000|2022-02-04 08:28:20|2843.1|2835.4|2841.72|2834.02|2843.1|2835.4|2841.63|2833.93|34
1643963310000|2022-02-04 08:28:30|2842.15|2834.45|2842.54|2834.84|2842.58|2834.88|2841.7|2834|30
1643963320000|2022-02-04 08:28:40|2842.46|2834.76|2840.33|2832.63|2842.53|2834.83|2839.44|2831.74|38
1643963330000|2022-02-04 08:28:50|2840.12|2832.42|2839.23|2831.53|2840.53|2832.83|2839.17|2831.47|37
1643963340000|2022-02-04 08:29:00|2839.33|2831.63|2839.16|2831.46|2839.46|2831.76|2838.96|2831.26|37
1643963350000|2022-02-04 08:29:10|2839.24|2831.54|2839.15|2831.45|2839.24|2831.54|2838.39|2830.69|38
1643963360000|2022-02-04 08:29:20|2838.96|2831.26|2839.07|2831.37|2839.18|2831.48|2838.73|2831.03|37
1643963370000|2022-02-04 08:29:30|2839.08|2831.38|2838.84|2831.14|2839.23|2831.53|2838.47|2830.77|34
1643963380000|2022-02-04 08:29:40|2838.85|2831.15|2838.45|2830.75|2839.01|2831.31|2837.99|2830.29|36
1643963390000|2022-02-04 08:29:50|2838.39|2830.69|2837.96|2830.26|2838.52|2830.82|2837.96|2830.26|36
1643963400000|2022-02-04 08:30:00|2837.94|2830.24|2838.29|2830.59|2838.71|2831.01|2837.93|2830.23|35
1643963410000|2022-02-04 08:30:10|2838.3|2830.6|2837.98|2830.28|2838.31|2830.61|2837.74|2830.04|29
1643963420000|2022-02-04 08:30:20|2838.08|2830.38|2837.73|2830.03|2838.13|2830.43|2837.6|2829.9|28
1643963430000|2022-02-04 08:30:30|2837.8|2830.1|2839.33|2831.63|2839.68|2831.98|2837.73|2830.03|37
1643963440000|2022-02-04 08:30:40|2839.37|2831.67|2839.01|2831.31|2839.69|2831.99|2838.93|2831.23|35
1643963450000|2022-02-04 08:30:50|2839.04|2831.34|2839.22|2831.52|2839.24|2831.54|2838.88|2831.18|35
1643963460000|2022-02-04 08:31:00|2839.08|2831.38|2838.67|2830.97|2839.34|2831.64|2838.67|2830.97|36
1643963470000|2022-02-04 08:31:10|2838.65|2830.95|2838.88|2831.18|2838.96|2831.26|2838.4|2830.7|37
1643963480000|2022-02-04 08:31:20|2838.83|2831.13|2838.63|2830.93|2839.09|2831.39|2838.61|2830.91|35
1643963490000|2022-02-04 08:31:30|2838.62|2830.92|2838.76|2831.06|2838.94|2831.24|2838.56|2830.86|28
1643963500000|2022-02-04 08:31:40|2838.77|2831.07|2838.63|2830.93|2838.89|2831.19|2838.62|2830.92|33
1643963510000|2022-02-04 08:31:50|2838.67|2830.97|2838.33|2830.63|2838.74|2831.04|2837.91|2830.21|33
1643963520000|2022-02-04 08:32:00|2838.27|2830.57|2840.4|2832.7|2840.4|2832.7|2838.18|2830.48|38
1643963530000|2022-02-04 08:32:10|2840.28|2832.58|2839.42|2831.72|2840.31|2832.61|2839.42|2831.72|37
1643963540000|2022-02-04 08:32:20|2839.45|2831.75|2838.98|2831.28|2839.71|2832.01|2838.8|2831.1|29
1643963550000|2022-02-04 08:32:30|2838.99|2831.29|2838.43|2830.73|2839.13|2831.43|2838.35|2830.65|37
1643963560000|2022-02-04 08:32:40|2838.41|2830.71|2838.8|2831.1|2838.86|2831.16|2838.23|2830.53|30
1643963570000|2022-02-04 08:32:50|2838.77|2831.07|2838.98|2831.28|2838.98|2831.28|2838.53|2830.83|38
1643963580000|2022-02-04 08:33:00|2839|2831.3|2838.41|2830.71|2839.08|2831.38|2838.4|2830.7|31
1643963590000|2022-02-04 08:33:10|2838.44|2830.74|2838.2|2830.5|2838.52|2830.82|2838.04|2830.34|34
1643963600000|2022-02-04 08:33:20|2838.23|2830.53|2838.89|2831.19|2839.02|2831.32|2838.22|2830.52|38
1643963610000|2022-02-04 08:33:30|2838.88|2831.18|2838.8|2831.1|2838.93|2831.23|2838.66|2830.96|26
1643963620000|2022-02-04 08:33:40|2838.83|2831.13|2838.89|2831.19|2838.94|2831.24|2838.59|2830.89|33
1643963630000|2022-02-04 08:33:50|2838.92|2831.22|2838.88|2831.18|2839.07|2831.37|2838.82|2831.12|24
1643963640000|2022-02-04 08:34:00|2838.96|2831.26|2839.82|2832.12|2840.02|2832.32|2838.82|2831.12|34
1643963650000|2022-02-04 08:34:10|2840|2832.3|2839.68|2831.98|2840.09|2832.39|2839.58|2831.88|34
1643963660000|2022-02-04 08:34:20|2839.74|2832.04|2839.11|2831.41|2839.93|2832.23|2838.91|2831.21|35
1643963670000|2022-02-04 08:34:30|2838.86|2831.16|2838.35|2830.65|2839.26|2831.56|2838.35|2830.65|24
1643963680000|2022-02-04 08:34:40|2838.3|2830.6|2838.33|2830.63|2838.44|2830.74|2838.2|2830.5|22
1643963690000|2022-02-04 08:34:50|2838.26|2830.56|2837.7|2830|2838.4|2830.7|2837.7|2830|20
1643963700000|2022-02-04 08:35:00|2837.72|2830.02|2838.25|2830.55|2838.25|2830.55|2837.67|2829.97|29
1643963710000|2022-02-04 08:35:10|2838.2|2830.5|2837.98|2830.28|2838.23|2830.53|2837.92|2830.22|18
1643963720000|2022-02-04 08:35:20|2838.01|2830.31|2837.77|2830.07|2838.21|2830.51|2837.57|2829.87|27
1643963730000|2022-02-04 08:35:30|2837.89|2830.19|2837.7|2830|2838.08|2830.38|2837.33|2829.63|30
1643963740000|2022-02-04 08:35:40|2837.69|2829.99|2837.03|2829.33|2837.73|2830.03|2837.03|2829.33|34
1643963750000|2022-02-04 08:35:50|2836.58|2828.88|2835.05|2827.35|2836.58|2828.88|2834.87|2827.17|34
1643963760000|2022-02-04 08:36:00|2835.01|2827.31|2835.23|2827.53|2835.42|2827.72|2835.01|2827.31|17
1643963770000|2022-02-04 08:36:10|2835.25|2827.55|2836.83|2829.13|2836.91|2829.21|2835.25|2827.55|37
1643963780000|2022-02-04 08:36:20|2836.82|2829.12|2837.08|2829.38|2837.53|2829.83|2836.73|2829.03|28
1643963790000|2022-02-04 08:36:30|2837.07|2829.37|2836.37|2828.67|2837.07|2829.37|2835.88|2828.18|35
1643963800000|2022-02-04 08:36:40|2836.3|2828.6|2835.88|2828.18|2836.33|2828.63|2835.86|2828.16|29
1643963810000|2022-02-04 08:36:50|2835.9|2828.2|2836.08|2828.38|2836.09|2828.39|2835.74|2828.04|31
1643963820000|2022-02-04 08:37:00|2836.13|2828.43|2836.1|2828.4|2836.59|2828.89|2835.81|2828.11|25
1643963830000|2022-02-04 08:37:10|2836.12|2828.42|2836.44|2828.74|2836.7|2829|2835.73|2828.03|35
1643963840000|2022-02-04 08:37:20|2836.41|2828.71|2836.53|2828.83|2836.56|2828.86|2836.37|2828.67|25
1643963850000|2022-02-04 08:37:30|2836.5|2828.8|2836.08|2828.38|2836.71|2829.01|2835.92|2828.22|29
1643963860000|2022-02-04 08:37:40|2835.97|2828.27|2836.28|2828.58|2836.28|2828.58|2835.81|2828.11|32
1643963870000|2022-02-04 08:37:50|2836.29|2828.59|2836.65|2828.95|2836.73|2829.03|2835.93|2828.23|30
1643963880000|2022-02-04 08:38:00|2836.68|2828.98|2836.89|2829.19|2837.11|2829.41|2836.47|2828.77|35
1643963890000|2022-02-04 08:38:10|2836.88|2829.18|2837.57|2829.87|2837.57|2829.87|2836.88|2829.18|32
1643963900000|2022-02-04 08:38:20|2837.71|2830.01|2837|2829.3|2838.05|2830.35|2836.96|2829.26|34
1643963910000|2022-02-04 08:38:30|2837.08|2829.38|2837.16|2829.46|2838.03|2830.33|2837.07|2829.37|38
1643963920000|2022-02-04 08:38:40|2837.15|2829.45|2836.99|2829.29|2837.45|2829.75|2836.87|2829.17|31
1643963930000|2022-02-04 08:38:50|2836.97|2829.27|2837.13|2829.43|2837.32|2829.62|2836.85|2829.15|28
1643963940000|2022-02-04 08:39:00|2837.1|2829.4|2838.01|2830.31|2838.22|2830.52|2837.07|2829.37|35
1643963950000|2022-02-04 08:39:10|2838.04|2830.34|2838.03|2830.33|2838.24|2830.54|2837.85|2830.15|36
1643963960000|2022-02-04 08:39:20|2838.02|2830.32|2837.65|2829.95|2838.21|2830.51|2837.51|2829.81|37
1643963970000|2022-02-04 08:39:30|2837.59|2829.89|2838.07|2830.37|2838.07|2830.37|2837.53|2829.83|31
1643963980000|2022-02-04 08:39:40|2838.08|2830.38|2837.77|2830.07|2838.09|2830.39|2837.66|2829.96|35
1643963990000|2022-02-04 08:39:50|2837.78|2830.08|2838.07|2830.37|2838.15|2830.45|2837.63|2829.93|33
1643964000000|2022-02-04 08:40:00|2838.18|2830.48|2838.29|2830.59|2838.38|2830.68|2837.78|2830.08|38
1643964010000|2022-02-04 08:40:10|2838.24|2830.54|2838.07|2830.37|2838.34|2830.64|2838.05|2830.35|34
1643964020000|2022-02-04 08:40:20|2838.05|2830.35|2838.45|2830.75|2838.52|2830.82|2837.94|2830.24|30
1643964030000|2022-02-04 08:40:30|2838.43|2830.73|2838.28|2830.58|2838.46|2830.76|2838.28|2830.58|19
1643964040000|2022-02-04 08:40:40|2839.39|2831.69|2844.71|2837.01|2846.65|2838.95|2839.39|2831.69|33
1643964050000|2022-02-04 08:40:50|2844.79|2837.09|2844.21|2836.51|2845.06|2837.36|2844.17|2836.47|29
1643964060000|2022-02-04 08:41:00|2844.2|2836.5|2845.25|2837.55|2845.25|2837.55|2844.2|2836.5|30
1643964070000|2022-02-04 08:41:10|2845.29|2837.59|2846.02|2838.32|2846.15|2838.45|2844.82|2837.12|19
1643964080000|2022-02-04 08:41:20|2846.37|2838.67|2847.39|2839.69|2848.05|2840.35|2846.07|2838.37|27
1643964090000|2022-02-04 08:41:30|2847.37|2839.67|2846.04|2838.34|2847.37|2839.67|2845.86|2838.16|37
1643964100000|2022-02-04 08:41:40|2845.94|2838.24|2846.52|2838.82|2847|2839.3|2845.76|2838.06|36
1643964110000|2022-02-04 08:41:50|2846.64|2838.94|2846.11|2838.41|2846.92|2839.22|2846.11|2838.41|34
1643964120000|2022-02-04 08:42:00|2846.1|2838.4|2845.5|2837.8|2846.29|2838.59|2845.5|2837.8|29
1643964130000|2022-02-04 08:42:10|2845.68|2837.98|2845.42|2837.72|2845.95|2838.25|2845.11|2837.41|30
1643964140000|2022-02-04 08:42:20|2845.37|2837.67|2844.83|2837.13|2845.52|2837.82|2844.79|2837.09|29
1643964150000|2022-02-04 08:42:30|2845.06|2837.36|2844.56|2836.86|2845.18|2837.48|2844.52|2836.82|35
1643964160000|2022-02-04 08:42:40|2844.58|2836.88|2844.95|2837.25|2845.28|2837.58|2844.38|2836.68|39
1643964170000|2022-02-04 08:42:50|2844.92|2837.22|2844.52|2836.82|2845.19|2837.49|2844.45|2836.75|28
1643964180000|2022-02-04 08:43:00|2844.51|2836.81|2844.79|2837.09|2845.06|2837.36|2844.5|2836.8|37
1643964190000|2022-02-04 08:43:10|2845.02|2837.32|2844.79|2837.09|2845.43|2837.73|2844.64|2836.94|31
1643964200000|2022-02-04 08:43:20|2844.78|2837.08|2844.64|2836.94|2844.91|2837.21|2844.59|2836.89|35
1643964210000|2022-02-04 08:43:30|2844.8|2837.1|2844.71|2837.01|2844.87|2837.17|2844.48|2836.78|25
1643964220000|2022-02-04 08:43:40|2844.73|2837.03|2845.45|2837.75|2845.64|2837.94|2844.53|2836.83|32
1643964230000|2022-02-04 08:43:50|2845.4|2837.7|2845.37|2837.67|2845.96|2838.26|2845.12|2837.42|33
1643964240000|2022-02-04 08:44:00|2845.41|2837.71|2846.29|2838.59|2846.39|2838.69|2845.41|2837.71|35
1643964250000|2022-02-04 08:44:10|2846.32|2838.62|2846.57|2838.87|2846.76|2839.06|2846.32|2838.62|26
1643964260000|2022-02-04 08:44:20|2846.59|2838.89|2846.87|2839.17|2846.87|2839.17|2846.33|2838.63|27
1643964270000|2022-02-04 08:44:30|2846.88|2839.18|2845.84|2838.14|2846.94|2839.24|2845.72|2838.02|26
1643964280000|2022-02-04 08:44:40|2845.82|2838.12|2844.51|2836.81|2845.83|2838.13|2844.15|2836.45|33
1643964290000|2022-02-04 08:44:50|2844.71|2837.01|2844.51|2836.81|2844.86|2837.16|2844.35|2836.65|37
1643964300000|2022-02-04 08:45:00|2844.5|2836.8|2844.5|2836.8|2844.55|2836.85|2844.02|2836.32|35
1643964310000|2022-02-04 08:45:10|2844.56|2836.86|2844.21|2836.51|2844.65|2836.95|2843.87|2836.17|34
1643964320000|2022-02-04 08:45:20|2844.33|2836.63|2844.02|2836.32|2844.49|2836.79|2843.77|2836.07|34
1643964330000|2022-02-04 08:45:30|2844.27|2836.57|2843.47|2835.77|2844.34|2836.64|2843.43|2835.73|34
1643964340000|2022-02-04 08:45:40|2843.7|2836|2843.73|2836.03|2843.94|2836.24|2843.22|2835.52|40
1643964350000|2022-02-04 08:45:50|2843.79|2836.09|2843.3|2835.6|2843.91|2836.21|2843.24|2835.54|38
1643964360000|2022-02-04 08:46:00|2843.35|2835.65|2843.22|2835.52|2843.81|2836.11|2843.13|2835.43|37
1643964370000|2022-02-04 08:46:10|2843.16|2835.46|2843.07|2835.37|2843.36|2835.66|2842.93|2835.23|31
1643964380000|2022-02-04 08:46:20|2843.09|2835.39|2843.06|2835.36|2843.09|2835.39|2842.84|2835.14|32
1643964390000|2022-02-04 08:46:30|2843.04|2835.34|2843.73|2836.03|2843.73|2836.03|2842.91|2835.21|33
1643964400000|2022-02-04 08:46:40|2843.52|2835.82|2844.46|2836.76|2844.6|2836.9|2843.52|2835.82|36
1643964410000|2022-02-04 08:46:50|2844.44|2836.74|2844.53|2836.83|2844.82|2837.12|2844.24|2836.54|27
1643964420000|2022-02-04 08:47:00|2844.43|2836.73|2845.19|2837.49|2845.19|2837.49|2843.97|2836.27|24
1643964430000|2022-02-04 08:47:10|2845.42|2837.72|2845.44|2837.74|2845.74|2838.04|2844.85|2837.15|27
1643964440000|2022-02-04 08:47:20|2845.39|2837.69|2844.88|2837.18|2845.79|2838.09|2844.88|2837.18|33
1643964450000|2022-02-04 08:47:30|2844.9|2837.2|2843.24|2835.54|2844.9|2837.2|2843.24|2835.54|31
1643964460000|2022-02-04 08:47:40|2843.26|2835.56|2841.58|2833.88|2843.3|2835.6|2841.43|2833.73|38
1643964470000|2022-02-04 08:47:50|2841.49|2833.79|2840.83|2833.13|2841.49|2833.79|2840.67|2832.97|36
1643964480000|2022-02-04 08:48:00|2840.82|2833.12|2838.95|2831.25|2840.84|2833.14|2838.85|2831.15|29
1643964490000|2022-02-04 08:48:10|2839.03|2831.33|2839.96|2832.26|2840.33|2832.63|2838.91|2831.21|39
1643964500000|2022-02-04 08:48:20|2839.99|2832.29|2840.05|2832.35|2840.22|2832.52|2839.72|2832.02|30
1643964510000|2022-02-04 08:48:30|2839.89|2832.19|2839.63|2831.93|2840.17|2832.47|2839.63|2831.93|29
1643964520000|2022-02-04 08:48:40|2839.59|2831.89|2839.7|2832|2839.93|2832.23|2839.39|2831.69|28
1643964530000|2022-02-04 08:48:50|2839.94|2832.24|2840.67|2832.97|2840.72|2833.02|2839.7|2832|33
1643964540000|2022-02-04 08:49:00|2840.66|2832.96|2841.35|2833.65|2841.52|2833.82|2840.63|2832.93|31
1643964550000|2022-02-04 08:49:10|2841.38|2833.68|2841|2833.3|2842.16|2834.46|2840.97|2833.27|38
1643964560000|2022-02-04 08:49:20|2840.96|2833.26|2841.49|2833.79|2841.55|2833.85|2840.83|2833.13|31
1643964570000|2022-02-04 08:49:30|2841.48|2833.78|2841.39|2833.69|2841.69|2833.99|2841.08|2833.38|30
1643964580000|2022-02-04 08:49:40|2841.32|2833.62|2841.52|2833.82|2841.62|2833.92|2841|2833.3|28
1643964590000|2022-02-04 08:49:50|2841.45|2833.75|2841.9|2834.2|2841.9|2834.2|2840.99|2833.29|32
1643964600000|2022-02-04 08:50:00|2841.86|2834.16|2841.54|2833.84|2842.01|2834.31|2841.43|2833.73|35
1643964610000|2022-02-04 08:50:10|2841.65|2833.95|2841.59|2833.89|2841.97|2834.27|2841.5|2833.8|32
1643964620000|2022-02-04 08:50:20|2841.57|2833.87|2839.58|2831.88|2841.74|2834.04|2839.44|2831.74|27
1643964630000|2022-02-04 08:50:30|2839.57|2831.87|2839|2831.3|2839.7|2832|2838.94|2831.24|34
1643964640000|2022-02-04 08:50:40|2839.12|2831.42|2838.81|2831.11|2839.19|2831.49|2838.35|2830.65|29
1643964650000|2022-02-04 08:50:50|2838.83|2831.13|2837.85|2830.15|2839.29|2831.59|2837.76|2830.06|34
1643964660000|2022-02-04 08:51:00|2837.74|2830.04|2838.64|2830.94|2838.72|2831.02|2837.52|2829.82|31
1643964670000|2022-02-04 08:51:10|2838.65|2830.95|2838.96|2831.26|2839.12|2831.42|2838.61|2830.91|36
1643964680000|2022-02-04 08:51:20|2838.64|2830.94|2837.38|2829.68|2839.02|2831.32|2837.29|2829.59|37
1643964690000|2022-02-04 08:51:30|2837.39|2829.69|2836.79|2829.09|2837.57|2829.87|2836.64|2828.94|34
1643964700000|2022-02-04 08:51:40|2836.64|2828.94|2836.91|2829.21|2837.53|2829.83|2836.55|2828.85|32
1643964710000|2022-02-04 08:51:50|2836.85|2829.15|2836.21|2828.51|2837.42|2829.72|2836.21|2828.51|30
1643964720000|2022-02-04 08:52:00|2836.2|2828.5|2838.12|2830.42|2838.12|2830.42|2836.15|2828.45|35
1643964730000|2022-02-04 08:52:10|2838.03|2830.33|2837.89|2830.19|2838.13|2830.43|2837.86|2830.16|19
1643964740000|2022-02-04 08:52:20|2837.67|2829.97|2837.89|2830.19|2838.13|2830.43|2837.63|2829.93|34
1643964750000|2022-02-04 08:52:30|2837.82|2830.12|2837.68|2829.98|2838.01|2830.31|2837.62|2829.92|25
1643964760000|2022-02-04 08:52:40|2837.57|2829.87|2837.02|2829.32|2837.57|2829.87|2837.01|2829.31|30
1643964770000|2022-02-04 08:52:50|2837.04|2829.34|2837.05|2829.35|2837.17|2829.47|2837.04|2829.34|25
1643964780000|2022-02-04 08:53:00|2837.04|2829.34|2835.48|2827.78|2837.09|2829.39|2835.16|2827.46|34
1643964790000|2022-02-04 08:53:10|2835.51|2827.81|2835.74|2828.04|2836.19|2828.49|2835.51|2827.81|29
1643964800000|2022-02-04 08:53:20|2835.72|2828.02|2835.33|2827.63|2835.98|2828.28|2835.16|2827.46|35
1643964810000|2022-02-04 08:53:30|2835.35|2827.65|2834.69|2826.99|2835.45|2827.75|2834.54|2826.84|36
1643964820000|2022-02-04 08:53:40|2834.46|2826.76|2832.35|2824.65|2834.46|2826.76|2832.32|2824.62|37
1643964830000|2022-02-04 08:53:50|2832.38|2824.68|2833.26|2825.56|2833.63|2825.93|2832.31|2824.61|35
1643964840000|2022-02-04 08:54:00|2833.45|2825.75|2834.36|2826.66|2834.44|2826.74|2833.25|2825.55|39
1643964850000|2022-02-04 08:54:10|2834.35|2826.65|2834|2826.3|2834.65|2826.95|2833.98|2826.28|37
1643964860000|2022-02-04 08:54:20|2834.01|2826.31|2833.79|2826.09|2834.34|2826.64|2833.7|2826|36
1643964870000|2022-02-04 08:54:30|2833.82|2826.12|2834.41|2826.71|2834.65|2826.95|2833.77|2826.07|32
1643964880000|2022-02-04 08:54:40|2834.5|2826.8|2834.64|2826.94|2834.64|2826.94|2833.92|2826.22|33
1643964890000|2022-02-04 08:54:50|2834.58|2826.88|2834.56|2826.86|2834.64|2826.94|2834.13|2826.43|24
1643964900000|2022-02-04 08:55:00|2834.55|2826.85|2835.19|2827.49|2835.29|2827.59|2834.55|2826.85|36
1643964910000|2022-02-04 08:55:10|2834.8|2827.1|2836.12|2828.42|2836.51|2828.81|2834.8|2827.1|39
1643964920000|2022-02-04 08:55:20|2836.13|2828.43|2836.18|2828.48|2836.7|2829|2836.04|2828.34|35
1643964930000|2022-02-04 08:55:30|2836.27|2828.57|2836.38|2828.68|2836.53|2828.83|2835.79|2828.09|37
1643964940000|2022-02-04 08:55:40|2836.39|2828.69|2836.08|2828.38|2836.64|2828.94|2835.61|2827.91|28
1643964950000|2022-02-04 08:55:50|2835.86|2828.16|2835.91|2828.21|2836.32|2828.62|2835.71|2828.01|27
1643964960000|2022-02-04 08:56:00|2835.96|2828.26|2837.12|2829.42|2837.35|2829.65|2835.96|2828.26|31
1643964970000|2022-02-04 08:56:10|2837.08|2829.38|2837.49|2829.79|2837.66|2829.96|2836.97|2829.27|34
1643964980000|2022-02-04 08:56:20|2837.57|2829.87|2837.55|2829.85|2837.66|2829.96|2837.45|2829.75|29
1643964990000|2022-02-04 08:56:30|2837.49|2829.79|2837.54|2829.84|2837.69|2829.99|2837.38|2829.68|19
1643965000000|2022-02-04 08:56:40|2837.63|2829.93|2837.42|2829.72|2837.87|2830.17|2837.42|2829.72|25
1643965010000|2022-02-04 08:56:50|2837.51|2829.81|2836.94|2829.24|2837.89|2830.19|2836.85|2829.15|17
1643965020000|2022-02-04 08:57:00|2837.12|2829.42|2837.51|2829.81|2837.51|2829.81|2836.38|2828.68|29
1643965030000|2022-02-04 08:57:10|2837.43|2829.73|2837.85|2830.15|2838.16|2830.46|2837.31|2829.61|29
1643965040000|2022-02-04 08:57:20|2838.16|2830.46|2839.49|2831.79|2841.41|2833.71|2837.96|2830.26|40
1643965050000|2022-02-04 08:57:30|2839.74|2832.04|2839.51|2831.81|2840.01|2832.31|2839.47|2831.77|34
1643965060000|2022-02-04 08:57:40|2839.61|2831.91|2839.09|2831.39|2839.95|2832.25|2838.89|2831.19|32
1643965070000|2022-02-04 08:57:50|2839.19|2831.49|2839.75|2832.05|2840.16|2832.46|2839.19|2831.49|39
1643965080000|2022-02-04 08:58:00|2839.68|2831.98|2840.52|2832.82|2840.52|2832.82|2839.5|2831.8|28
1643965090000|2022-02-04 08:58:10|2840.35|2832.65|2840.33|2832.63|2840.46|2832.76|2840.19|2832.49|29
1643965100000|2022-02-04 08:58:20|2840.38|2832.68|2840.41|2832.71|2840.45|2832.75|2840.2|2832.5|34
1643965110000|2022-02-04 08:58:30|2840.44|2832.74|2840.4|2832.7|2840.57|2832.87|2840.3|2832.6|28
1643965120000|2022-02-04 08:58:40|2840.47|2832.77|2840.58|2832.88|2841.4|2833.7|2840.34|2832.64|34
1643965130000|2022-02-04 08:58:50|2840.55|2832.85|2840.03|2832.33|2840.59|2832.89|2839.77|2832.07|36
1643965140000|2022-02-04 08:59:00|2840.06|2832.36|2840.7|2833|2840.7|2833|2840.06|2832.36|35
1643965150000|2022-02-04 08:59:10|2840.65|2832.95|2841.01|2833.31|2841.06|2833.36|2840.48|2832.78|24
1643965160000|2022-02-04 08:59:20|2840.88|2833.18|2840.85|2833.15|2840.92|2833.22|2840.62|2832.92|33
1643965170000|2022-02-04 08:59:30|2840.86|2833.16|2841.06|2833.36|2841.2|2833.5|2840.84|2833.14|32
1643965180000|2022-02-04 08:59:40|2841.11|2833.41|2840.21|2832.51|2841.11|2833.41|2840.2|2832.5|31
1643965190000|2022-02-04 08:59:50|2840.19|2832.49|2840.04|2832.34|2840.26|2832.56|2839.72|2832.02|27
1643965200000|2022-02-04 09:00:00|2840.09|2832.39|2841.71|2834.01|2841.82|2834.12|2839.99|2832.29|37
1643965210000|2022-02-04 09:00:10|2841.73|2834.03|2840.59|2832.89|2841.73|2834.03|2840.5|2832.8|37
1643965220000|2022-02-04 09:00:20|2840.57|2832.87|2840.31|2832.61|2840.69|2832.99|2840.07|2832.37|32
1643965230000|2022-02-04 09:00:30|2840.33|2832.63|2840.23|2832.53|2840.37|2832.67|2840.06|2832.36|25
1643965240000|2022-02-04 09:00:40|2840.17|2832.47|2840.58|2832.88|2840.82|2833.12|2840.08|2832.38|35
1643965250000|2022-02-04 09:00:50|2840.59|2832.89|2841.7|2834|2841.91|2834.21|2840.57|2832.87|28
1643965260000|2022-02-04 09:01:00|2841.72|2834.02|2841.9|2834.2|2841.98|2834.28|2841.44|2833.74|32
1643965270000|2022-02-04 09:01:10|2841.92|2834.22|2842.1|2834.4|2842.38|2834.68|2841.72|2834.02|30
1643965280000|2022-02-04 09:01:20|2842.36|2834.66|2842.71|2835.01|2842.77|2835.07|2842.26|2834.56|37
1643965290000|2022-02-04 09:01:30|2842.74|2835.04|2844.33|2836.63|2844.63|2836.93|2842.59|2834.89|36
1643965300000|2022-02-04 09:01:40|2844.28|2836.58|2844.28|2836.58|2844.48|2836.78|2844.02|2836.32|34
1643965310000|2022-02-04 09:01:50|2844.22|2836.52|2845.22|2837.52|2845.22|2837.52|2843.88|2836.18|36
1643965320000|2022-02-04 09:02:00|2845.13|2837.43|2844.38|2836.68|2845.37|2837.67|2844.01|2836.31|35
1643965330000|2022-02-04 09:02:10|2844.29|2836.59|2842.94|2835.24|2844.31|2836.61|2842.88|2835.18|30
1643965340000|2022-02-04 09:02:20|2842.88|2835.18|2842.17|2834.47|2842.89|2835.19|2842.1|2834.4|30
1643965350000|2022-02-04 09:02:30|2842.2|2834.5|2841.74|2834.04|2842.2|2834.5|2841.74|2834.04|20
1643965360000|2022-02-04 09:02:40|2841.73|2834.03|2841.84|2834.14|2842|2834.3|2841.73|2834.03|18
1643965370000|2022-02-04 09:02:50|2841.85|2834.15|2842.43|2834.73|2842.58|2834.88|2841.83|2834.13|30
1643965380000|2022-02-04 09:03:00|2842.31|2834.61|2841.03|2833.33|2842.31|2834.61|2841.03|2833.33|22
1643965390000|2022-02-04 09:03:10|2841.01|2833.31|2840.67|2832.97|2841.17|2833.47|2840.52|2832.82|32
1643965400000|2022-02-04 09:03:20|2840.65|2832.95|2840.45|2832.75|2840.65|2832.95|2840.45|2832.75|11
1643965410000|2022-02-04 09:03:30|2840.43|2832.73|2840.38|2832.68|2840.45|2832.75|2840.16|2832.46|20
1643965420000|2022-02-04 09:03:40|2840.31|2832.61|2840.26|2832.56|2840.38|2832.68|2840.16|2832.46|23
1643965430000|2022-02-04 09:03:50|2840.18|2832.48|2839.11|2831.41|2840.26|2832.56|2839.11|2831.41|26
1643965440000|2022-02-04 09:04:00|2839.07|2831.37|2838.85|2831.15|2839.47|2831.77|2838.85|2831.15|33
1643965450000|2022-02-04 09:04:10|2838.87|2831.17|2839.26|2831.56|2839.88|2832.18|2838.83|2831.13|32
1643965460000|2022-02-04 09:04:20|2839.32|2831.62|2838.68|2830.98|2839.39|2831.69|2838.68|2830.98|25
1643965470000|2022-02-04 09:04:30|2838.63|2830.93|2837.76|2830.06|2838.63|2830.93|2837.76|2830.06|23
1643965480000|2022-02-04 09:04:40|2837.73|2830.03|2837.64|2829.94|2837.83|2830.13|2837.42|2829.72|23
1643965490000|2022-02-04 09:04:50|2837.55|2829.85|2837.12|2829.42|2837.55|2829.85|2837.05|2829.35|20
1643965500000|2022-02-04 09:05:00|2837.05|2829.35|2837.62|2829.92|2837.89|2830.19|2837.05|2829.35|18
1643965510000|2022-02-04 09:05:10|2837.67|2829.97|2839.43|2831.73|2839.52|2831.82|2837.64|2829.94|26
1643965520000|2022-02-04 09:05:20|2839.4|2831.7|2839.28|2831.58|2839.5|2831.8|2838.97|2831.27|29
1643965530000|2022-02-04 09:05:30|2839.39|2831.69|2839.42|2831.72|2840.05|2832.35|2839.13|2831.43|32
1643965540000|2022-02-04 09:05:40|2839.34|2831.64|2838.48|2830.78|2839.36|2831.66|2838.43|2830.73|32
1643965550000|2022-02-04 09:05:50|2838.76|2831.06|2836.49|2828.79|2838.79|2831.09|2836.37|2828.67|32
1643965560000|2022-02-04 09:06:00|2836.42|2828.72|2837.44|2829.74|2837.5|2829.8|2836.42|2828.72|25
1643965570000|2022-02-04 09:06:10|2837.31|2829.61|2837.44|2829.74|2837.6|2829.9|2837.31|2829.61|27
1643965580000|2022-02-04 09:06:20|2837.46|2829.76|2838.05|2830.35|2838.5|2830.8|2837.44|2829.74|35
1643965590000|2022-02-04 09:06:30|2837.84|2830.14|2838.36|2830.66|2838.36|2830.66|2837.83|2830.13|31
1643965600000|2022-02-04 09:06:40|2838.37|2830.67|2839.09|2831.39|2839.09|2831.39|2838.37|2830.67|26
1643965610000|2022-02-04 09:06:50|2839.02|2831.32|2838.86|2831.16|2839.02|2831.32|2838.78|2831.08|5
1643965620000|2022-02-04 09:07:00|2838.92|2831.22|2837.07|2829.37|2838.92|2831.22|2836.94|2829.24|30
1643965630000|2022-02-04 09:07:10|2837.09|2829.39|2839.06|2831.36|2839.06|2831.36|2837.08|2829.38|36
1643965640000|2022-02-04 09:07:20|2839.11|2831.41|2838.74|2831.04|2839.11|2831.41|2837.95|2830.25|35
1643965650000|2022-02-04 09:07:30|2839.03|2831.33|2839.36|2831.66|2839.48|2831.78|2839.01|2831.31|32
1643965660000|2022-02-04 09:07:40|2839.28|2831.58|2839.13|2831.43|2839.37|2831.67|2838.25|2830.55|38
1643965670000|2022-02-04 09:07:50|2838.94|2831.24|2838.58|2830.88|2839.33|2831.63|2838.58|2830.88|33
1643965680000|2022-02-04 09:08:00|2838.46|2830.76|2836.79|2829.09|2838.55|2830.85|2836.7|2829|29
1643965690000|2022-02-04 09:08:10|2836.81|2829.11|2837.06|2829.36|2837.18|2829.48|2836.71|2829.01|32
1643965700000|2022-02-04 09:08:20|2837.08|2829.38|2836.69|2828.99|2837.66|2829.96|2836.36|2828.66|33
1643965710000|2022-02-04 09:08:30|2836.7|2829|2836.6|2828.9|2836.94|2829.24|2836.28|2828.58|29
1643965720000|2022-02-04 09:08:40|2836.56|2828.86|2836.84|2829.14|2836.88|2829.18|2836.45|2828.75|32
1643965730000|2022-02-04 09:08:50|2836.76|2829.06|2836.68|2828.98|2836.76|2829.06|2836.05|2828.35|26
1643965740000|2022-02-04 09:09:00|2836.69|2828.99|2836.54|2828.84|2836.69|2828.99|2836.33|2828.63|26
1643965750000|2022-02-04 09:09:10|2836.44|2828.74|2837.23|2829.53|2837.27|2829.57|2836.44|2828.74|26
1643965760000|2022-02-04 09:09:20|2837.26|2829.56|2836.68|2828.98|2837.26|2829.56|2836.45|2828.75|29
1643965770000|2022-02-04 09:09:30|2836.74|2829.04|2836.6|2828.9|2836.74|2829.04|2836.41|2828.71|29
1643965780000|2022-02-04 09:09:40|2836.63|2828.93|2836.01|2828.31|2836.65|2828.95|2835.9|2828.2|34
1643965790000|2022-02-04 09:09:50|2836.07|2828.37|2835.75|2828.05|2836.16|2828.46|2835.7|2828|30
1643965800000|2022-02-04 09:10:00|2835.81|2828.11|2835.64|2827.94|2835.81|2828.11|2835.61|2827.91|9
1643965810000|2022-02-04 09:10:10|2835.66|2827.96|2837.04|2829.34|2837.08|2829.38|2835.66|2827.96|31
1643965820000|2022-02-04 09:10:20|2836.93|2829.23|2836.43|2828.73|2837.03|2829.33|2836.29|2828.59|34
1643965830000|2022-02-04 09:10:30|2836.39|2828.69|2835.68|2827.98|2836.39|2828.69|2835.32|2827.62|33
1643965840000|2022-02-04 09:10:40|2835.74|2828.04|2835.67|2827.97|2835.74|2828.04|2835.47|2827.77|28
1643965850000|2022-02-04 09:10:50|2835.68|2827.98|2835.61|2827.91|2835.81|2828.11|2835.59|2827.89|24
1643965860000|2022-02-04 09:11:00|2835.46|2827.76|2835.03|2827.33|2835.46|2827.76|2834.9|2827.2|28
1643965870000|2022-02-04 09:11:10|2835.07|2827.37|2835.06|2827.36|2835.13|2827.43|2835.06|2827.36|12
1643965880000|2022-02-04 09:11:20|2835.09|2827.39|2835.04|2827.34|2835.64|2827.94|2834.98|2827.28|27
1643965890000|2022-02-04 09:11:30|2835|2827.3|2835.36|2827.66|2835.5|2827.8|2835|2827.3|22
1643965900000|2022-02-04 09:11:40|2835.28|2827.58|2835.3|2827.6|2835.38|2827.68|2835.2|2827.5|34
1643965910000|2022-02-04 09:11:50|2835.32|2827.62|2834.95|2827.25|2835.59|2827.89|2834.88|2827.18|27
1643965920000|2022-02-04 09:12:00|2835.07|2827.37|2834.82|2827.12|2835.28|2827.58|2834.72|2827.02|30
1643965930000|2022-02-04 09:12:10|2834.75|2827.05|2834.62|2826.92|2834.85|2827.15|2834.61|2826.91|33
1643965940000|2022-02-04 09:12:20|2834.55|2826.85|2833.46|2825.76|2834.68|2826.98|2833.31|2825.61|35
1643965950000|2022-02-04 09:12:30|2833.52|2825.82|2833.12|2825.42|2833.73|2826.03|2833.06|2825.36|20
1643965960000|2022-02-04 09:12:40|2833.11|2825.41|2833.2|2825.5|2833.3|2825.6|2833.1|2825.4|30
1643965970000|2022-02-04 09:12:50|2833.14|2825.44|2832.65|2824.95|2833.25|2825.55|2832.6|2824.9|31
1643965980000|2022-02-04 09:13:00|2832.71|2825.01|2832.56|2824.86|2832.86|2825.16|2832.56|2824.86|20
1643965990000|2022-02-04 09:13:10|2832.44|2824.74|2829.66|2821.96|2832.44|2824.74|2829.66|2821.96|34
1643966000000|2022-02-04 09:13:20|2829.68|2821.98|2829.64|2821.94|2830.72|2823.02|2828.89|2821.19|38
1643966010000|2022-02-04 09:13:30|2829.69|2821.99|2829.92|2822.22|2829.95|2822.25|2829.5|2821.8|31
1643966020000|2022-02-04 09:13:40|2830.41|2822.71|2829.87|2822.17|2830.54|2822.84|2829.81|2822.11|34
1643966030000|2022-02-04 09:13:50|2829.85|2822.15|2830.24|2822.54|2830.24|2822.54|2829.74|2822.04|33
1643966040000|2022-02-04 09:14:00|2830.3|2822.6|2830.22|2822.52|2830.38|2822.68|2830.1|2822.4|28
1643966050000|2022-02-04 09:14:10|2830.18|2822.48|2829.28|2821.58|2830.18|2822.48|2829.26|2821.56|33
1643966060000|2022-02-04 09:14:20|2829.19|2821.49|2830.11|2822.41|2830.11|2822.41|2828.98|2821.28|37
1643966070000|2022-02-04 09:14:30|2830.48|2822.78|2831.22|2823.52|2831.26|2823.56|2830.48|2822.78|31
1643966080000|2022-02-04 09:14:40|2831.11|2823.41|2831.37|2823.67|2831.99|2824.29|2831.09|2823.39|34
1643966090000|2022-02-04 09:14:50|2831.36|2823.66|2831.8|2824.1|2831.95|2824.25|2831.32|2823.62|32
1643966100000|2022-02-04 09:15:00|2832.01|2824.31|2831.66|2823.96|2832.02|2824.32|2831.33|2823.63|36
1643966110000|2022-02-04 09:15:10|2831.88|2824.18|2832.4|2824.7|2832.52|2824.82|2831.67|2823.97|38
1643966120000|2022-02-04 09:15:20|2832.43|2824.73|2834.36|2826.66|2834.64|2826.94|2832.43|2824.73|37
1643966130000|2022-02-04 09:15:30|2834.32|2826.62|2833.33|2825.63|2834.32|2826.62|2833.25|2825.55|31
1643966140000|2022-02-04 09:15:40|2833.3|2825.6|2832.01|2824.31|2833.44|2825.74|2831.89|2824.19|35
1643966150000|2022-02-04 09:15:50|2832.03|2824.33|2832.02|2824.32|2832.09|2824.39|2831.93|2824.23|25
1643966160000|2022-02-04 09:16:00|2831.99|2824.29|2832.16|2824.46|2832.23|2824.53|2831.99|2824.29|20
1643966170000|2022-02-04 09:16:10|2832.15|2824.45|2831.06|2823.36|2832.15|2824.45|2830.78|2823.08|32
1643966180000|2022-02-04 09:16:20|2831.08|2823.38|2833.67|2825.97|2833.9|2826.2|2831.04|2823.34|30
1643966190000|2022-02-04 09:16:30|2834.28|2826.58|2835.55|2827.85|2835.83|2828.13|2833.14|2825.44|38
1643966200000|2022-02-04 09:16:40|2835.46|2827.76|2834.73|2827.03|2835.46|2827.76|2834.59|2826.89|24
1643966210000|2022-02-04 09:16:50|2834.61|2826.91|2835.55|2827.85|2835.69|2827.99|2834.36|2826.66|28
1643966220000|2022-02-04 09:17:00|2835.39|2827.69|2835.67|2827.97|2836.24|2828.54|2835.24|2827.54|35
1643966230000|2022-02-04 09:17:10|2835.88|2828.18|2836.53|2828.83|2837.04|2829.34|2835.44|2827.74|34
1643966240000|2022-02-04 09:17:20|2836.47|2828.77|2836.12|2828.42|2836.55|2828.85|2835.85|2828.15|37
1643966250000|2022-02-04 09:17:30|2836.08|2828.38|2835.77|2828.07|2836.45|2828.75|2835.46|2827.76|33
1643966260000|2022-02-04 09:17:40|2835.69|2827.99|2833.69|2825.99|2835.79|2828.09|2833.69|2825.99|35
1643966270000|2022-02-04 09:17:50|2833.56|2825.86|2834.95|2827.25|2835|2827.3|2833.56|2825.86|35
1643966280000|2022-02-04 09:18:00|2834.96|2827.26|2836.85|2829.15|2837.43|2829.73|2834.94|2827.24|31
1643966290000|2022-02-04 09:18:10|2836.9|2829.2|2837.91|2830.21|2837.91|2830.21|2836.44|2828.74|36
1643966300000|2022-02-04 09:18:20|2837.92|2830.22|2836.69|2828.99|2837.92|2830.22|2836.36|2828.66|35
1643966310000|2022-02-04 09:18:30|2836.76|2829.06|2836.14|2828.44|2836.76|2829.06|2835.93|2828.23|34
1643966320000|2022-02-04 09:18:40|2836.19|2828.49|2836.34|2828.64|2836.42|2828.72|2836.08|2828.38|29
1643966330000|2022-02-04 09:18:50|2836.42|2828.72|2836.58|2828.88|2836.58|2828.88|2835.85|2828.15|24
1643966340000|2022-02-04 09:19:00|2836.41|2828.71|2836.65|2828.95|2837.03|2829.33|2836.41|2828.71|33
1643966350000|2022-02-04 09:19:10|2836.72|2829.02|2836.59|2828.89|2836.76|2829.06|2836.49|2828.79|30
1643966360000|2022-02-04 09:19:20|2836.64|2828.94|2836.96|2829.26|2837.15|2829.45|2836.43|2828.73|31
1643966370000|2022-02-04 09:19:30|2836.95|2829.25|2836.76|2829.06|2837.01|2829.31|2836.58|2828.88|35
1643966380000|2022-02-04 09:19:40|2836.69|2828.99|2836.77|2829.07|2837.04|2829.34|2836.62|2828.92|31
1643966390000|2022-02-04 09:19:50|2836.85|2829.15|2836.53|2828.83|2836.85|2829.15|2836.25|2828.55|29
1643966400000|2022-02-04 09:20:00|2836.37|2828.67|2836.3|2828.6|2836.53|2828.83|2836.3|2828.6|29
1643966410000|2022-02-04 09:20:10|2836.33|2828.63|2836.34|2828.64|2836.4|2828.7|2836.3|2828.6|16
1643966420000|2022-02-04 09:20:20|2836.39|2828.69|2836.66|2828.96|2836.67|2828.97|2836.29|2828.59|18
1643966430000|2022-02-04 09:20:30|2836.63|2828.93|2836.49|2828.79|2836.69|2828.99|2836.49|2828.79|21
1643966440000|2022-02-04 09:20:40|2836.57|2828.87|2837.23|2829.53|2837.36|2829.66|2836.57|2828.87|33
1643966450000|2022-02-04 09:20:50|2837.31|2829.61|2837.48|2829.78|2837.49|2829.79|2837.23|2829.53|33
1643966460000|2022-02-04 09:21:00|2837.36|2829.66|2835.88|2828.18|2837.57|2829.87|2835.86|2828.16|26
1643966470000|2022-02-04 09:21:10|2835.87|2828.17|2834.39|2826.69|2835.87|2828.17|2834.04|2826.34|39
1643966480000|2022-02-04 09:21:20|2834.18|2826.48|2835.17|2827.47|2836.02|2828.32|2834.18|2826.48|37
1643966490000|2022-02-04 09:21:30|2835.13|2827.43|2834.1|2826.4|2835.33|2827.63|2834.1|2826.4|37
1643966500000|2022-02-04 09:21:40|2834.13|2826.43|2834.03|2826.33|2834.24|2826.54|2833.69|2825.99|35
1643966510000|2022-02-04 09:21:50|2833.95|2826.25|2834.42|2826.72|2834.56|2826.86|2833.88|2826.18|32
1643966520000|2022-02-04 09:22:00|2834.44|2826.74|2834.22|2826.52|2834.46|2826.76|2833.74|2826.04|34
1643966530000|2022-02-04 09:22:10|2833.84|2826.14|2834.18|2826.48|2834.3|2826.6|2833.69|2825.99|31
1643966540000|2022-02-04 09:22:20|2833.76|2826.06|2833.02|2825.32|2834.17|2826.47|2832.98|2825.28|28
1643966550000|2022-02-04 09:22:30|2833.11|2825.41|2832.75|2825.05|2833.12|2825.42|2832.56|2824.86|27
1643966560000|2022-02-04 09:22:40|2832.8|2825.1|2832.61|2824.91|2832.8|2825.1|2832.14|2824.44|17
1643966570000|2022-02-04 09:22:50|2832.6|2824.9|2832.71|2825.01|2832.86|2825.16|2832.09|2824.39|21
1643966580000|2022-02-04 09:23:00|2832.77|2825.07|2832.71|2825.01|2833.26|2825.56|2832.23|2824.53|35
1643966590000|2022-02-04 09:23:10|2832.66|2824.96|2834.68|2826.98|2834.93|2827.23|2832.66|2824.96|35
1643966600000|2022-02-04 09:23:20|2834.62|2826.92|2833.65|2825.95|2834.62|2826.92|2833.41|2825.71|29
1643966610000|2022-02-04 09:23:30|2833.47|2825.77|2834.2|2826.5|2834.23|2826.53|2833.47|2825.77|20
1643966620000|2022-02-04 09:23:40|2834.21|2826.51|2835.46|2827.76|2835.81|2828.11|2834.21|2826.51|35
1643966630000|2022-02-04 09:23:50|2835.47|2827.77|2834.83|2827.13|2835.5|2827.8|2834.33|2826.63|31
1643966640000|2022-02-04 09:24:00|2834.82|2827.12|2834.16|2826.46|2834.83|2827.13|2833.93|2826.23|28
1643966650000|2022-02-04 09:24:10|2834.13|2826.43|2833.49|2825.79|2834.26|2826.56|2833.3|2825.6|34
1643966660000|2022-02-04 09:24:20|2833.54|2825.84|2833.17|2825.47|2833.77|2826.07|2833|2825.3|31
1643966670000|2022-02-04 09:24:30|2833.18|2825.48|2833.16|2825.46|2833.2|2825.5|2833.04|2825.34|17
1643966680000|2022-02-04 09:24:40|2833.13|2825.43|2833.16|2825.46|2833.22|2825.52|2833.03|2825.33|23
1643966690000|2022-02-04 09:24:50|2833.04|2825.34|2833.46|2825.76|2833.98|2826.28|2833.04|2825.34|36
1643966700000|2022-02-04 09:25:00|2833.2|2825.5|2833.4|2825.7|2833.53|2825.83|2833.07|2825.37|32
1643966710000|2022-02-04 09:25:10|2833.1|2825.4|2832.79|2825.09|2833.4|2825.7|2832.68|2824.98|36
1643966720000|2022-02-04 09:25:20|2832.42|2824.72|2832.68|2824.98|2832.69|2824.99|2832.38|2824.68|26
1643966730000|2022-02-04 09:25:30|2832.67|2824.97|2832.92|2825.22|2832.94|2825.24|2832.36|2824.66|28
1643966740000|2022-02-04 09:25:40|2832.95|2825.25|2832.18|2824.48|2832.98|2825.28|2832.13|2824.43|19
1643966750000|2022-02-04 09:25:50|2832.16|2824.46|2832.15|2824.45|2832.8|2825.1|2832.11|2824.41|34
1643966760000|2022-02-04 09:26:00|2832.31|2824.61|2832.67|2824.97|2832.67|2824.97|2832.03|2824.33|24
1643966770000|2022-02-04 09:26:10|2832.23|2824.53|2832.56|2824.86|2832.75|2825.05|2832.23|2824.53|22
1643966780000|2022-02-04 09:26:20|2832.6|2824.9|2832.98|2825.28|2833.07|2825.37|2832.6|2824.9|27
1643966790000|2022-02-04 09:26:30|2832.97|2825.27|2832.39|2824.69|2832.97|2825.27|2832.39|2824.69|21
1643966800000|2022-02-04 09:26:40|2832.59|2824.89|2833.1|2825.4|2833.1|2825.4|2832.32|2824.62|20
1643966810000|2022-02-04 09:26:50|2833.09|2825.39|2833.12|2825.42|2833.22|2825.52|2832.69|2824.99|27
1643966820000|2022-02-04 09:27:00|2833.08|2825.38|2833.27|2825.57|2833.33|2825.63|2833.05|2825.35|34
1643966830000|2022-02-04 09:27:10|2833.25|2825.55|2833.03|2825.33|2833.78|2826.08|2832.98|2825.28|32
1643966840000|2022-02-04 09:27:20|2833.06|2825.36|2833.52|2825.82|2834.05|2826.35|2833.06|2825.36|28
1643966850000|2022-02-04 09:27:30|2833.37|2825.67|2835.37|2827.67|2835.44|2827.74|2833.37|2825.67|26
1643966860000|2022-02-04 09:27:40|2834.82|2827.12|2835.24|2827.54|2835.35|2827.65|2834.29|2826.59|31
1643966870000|2022-02-04 09:27:50|2834.37|2826.67|2834.78|2827.08|2835.56|2827.86|2834.21|2826.51|34
1643966880000|2022-02-04 09:28:00|2834.04|2826.34|2834.59|2826.89|2835.28|2827.58|2833.81|2826.11|14
1643966890000|2022-02-04 09:28:10|2834.1|2826.4|2834.98|2827.28|2835.81|2828.11|2834.1|2826.4|35
1643966900000|2022-02-04 09:28:20|2834.75|2827.05|2835.74|2828.04|2835.74|2828.04|2834.38|2826.68|23
1643966910000|2022-02-04 09:28:30|2835.07|2827.37|2834.57|2826.87|2835.41|2827.71|2834.23|2826.53|37
1643966920000|2022-02-04 09:28:40|2834.51|2826.81|2834.37|2826.67|2834.78|2827.08|2833.99|2826.29|19
1643966930000|2022-02-04 09:28:50|2834.77|2827.07|2834.49|2826.79|2834.78|2827.08|2834.05|2826.35|31
1643966940000|2022-02-04 09:29:00|2834.5|2826.8|2834.09|2826.39|2834.5|2826.8|2833.53|2825.83|35
1643966950000|2022-02-04 09:29:10|2833.89|2826.19|2834.15|2826.45|2834.35|2826.65|2833.64|2825.94|28
1643966960000|2022-02-04 09:29:20|2834.01|2826.31|2834.47|2826.77|2834.72|2827.02|2833.4|2825.7|35
1643966970000|2022-02-04 09:29:30|2834.3|2826.6|2835.27|2827.57|2835.27|2827.57|2833.86|2826.16|25
1643966980000|2022-02-04 09:29:40|2834.92|2827.22|2834.36|2826.66|2834.92|2827.22|2834.34|2826.64|19
1643966990000|2022-02-04 09:29:50|2834.3|2826.6|2834.39|2826.69|2834.48|2826.78|2834.3|2826.6|28
1643967000000|2022-02-04 09:30:00|2834.48|2826.78|2833.27|2825.57|2834.48|2826.78|2833.24|2825.54|31
1643967010000|2022-02-04 09:30:10|2833.5|2825.8|2834.05|2826.35|2834.05|2826.35|2833.47|2825.77|29
1643967020000|2022-02-04 09:30:20|2833.94|2826.24|2833.02|2825.32|2833.94|2826.24|2833.02|2825.32|25
1643967030000|2022-02-04 09:30:30|2832.93|2825.23|2833.24|2825.54|2833.29|2825.59|2832.85|2825.15|31
1643967040000|2022-02-04 09:30:40|2833.26|2825.56|2833.09|2825.39|2833.26|2825.56|2832.91|2825.21|32
1643967050000|2022-02-04 09:30:50|2833.15|2825.45|2833.16|2825.46|2833.22|2825.52|2833.15|2825.45|4
1643967060000|2022-02-04 09:31:00|2833.21|2825.51|2834.66|2826.96|2835.19|2827.49|2833.02|2825.32|39
1643967070000|2022-02-04 09:31:10|2834.35|2826.65|2835.45|2827.75|2835.46|2827.76|2834.08|2826.38|28
1643967080000|2022-02-04 09:31:20|2834.93|2827.23|2836.15|2828.45|2836.15|2828.45|2834.82|2827.12|34
1643967090000|2022-02-04 09:31:30|2835.9|2828.2|2838.92|2831.22|2838.92|2831.22|2835.9|2828.2|33
1643967100000|2022-02-04 09:31:40|2839.99|2832.29|2840.55|2832.85|2841.61|2833.91|2839.99|2832.29|33
1643967110000|2022-02-04 09:31:50|2840.34|2832.64|2841.64|2833.94|2841.64|2833.94|2839.84|2832.14|33
1643967120000|2022-02-04 09:32:00|2840.95|2833.25|2842.51|2834.81|2842.53|2834.83|2840.76|2833.06|34
1643967130000|2022-02-04 09:32:10|2842.07|2834.37|2841.63|2833.93|2842.9|2835.2|2841.51|2833.81|33
1643967140000|2022-02-04 09:32:20|2841.46|2833.76|2842.38|2834.68|2842.51|2834.81|2841.46|2833.76|34
1643967150000|2022-02-04 09:32:30|2842.4|2834.7|2843.82|2836.12|2844|2836.3|2842.33|2834.63|36
1643967160000|2022-02-04 09:32:40|2843.36|2835.66|2843.03|2835.33|2843.83|2836.13|2842.72|2835.02|32
1643967170000|2022-02-04 09:32:50|2843.05|2835.35|2842.9|2835.2|2843.07|2835.37|2842.29|2834.59|37
1643967180000|2022-02-04 09:33:00|2842.86|2835.16|2841.5|2833.8|2843.05|2835.35|2841.5|2833.8|39
1643967190000|2022-02-04 09:33:10|2841.52|2833.82|2841.38|2833.68|2841.57|2833.87|2841.11|2833.41|31
1643967200000|2022-02-04 09:33:20|2841.36|2833.66|2841.17|2833.47|2841.72|2834.02|2841.16|2833.46|33
1643967210000|2022-02-04 09:33:30|2841.21|2833.51|2842.02|2834.32|2842.02|2834.32|2841.15|2833.45|27
1643967220000|2022-02-04 09:33:40|2842.14|2834.44|2843.27|2835.57|2843.51|2835.81|2842.13|2834.43|33
1643967230000|2022-02-04 09:33:50|2843.33|2835.63|2843.6|2835.9|2843.69|2835.99|2843.31|2835.61|35
1643967240000|2022-02-04 09:34:00|2843.57|2835.87|2843.35|2835.65|2843.75|2836.05|2843.11|2835.41|32
1643967250000|2022-02-04 09:34:10|2843.37|2835.67|2843.15|2835.45|2843.46|2835.76|2842.85|2835.15|34
1643967260000|2022-02-04 09:34:20|2843.13|2835.43|2843.28|2835.58|2843.38|2835.68|2843.05|2835.35|32
1643967270000|2022-02-04 09:34:30|2843.2|2835.5|2843.16|2835.46|2843.47|2835.77|2843.11|2835.41|21
1643967280000|2022-02-04 09:34:40|2843.2|2835.5|2842.06|2834.36|2843.2|2835.5|2842.06|2834.36|35
1643967290000|2022-02-04 09:34:50|2841.96|2834.26|2841.74|2834.04|2842.03|2834.33|2841.16|2833.46|36
1643967300000|2022-02-04 09:35:00|2841.5|2833.8|2841.71|2834.01|2841.78|2834.08|2841.5|2833.8|20
1643967310000|2022-02-04 09:35:10|2841.74|2834.04|2841.43|2833.73|2841.74|2834.04|2841.32|2833.62|25
1643967320000|2022-02-04 09:35:20|2841.38|2833.68|2839.81|2832.11|2841.4|2833.7|2839.81|2832.11|33
1643967330000|2022-02-04 09:35:30|2839.84|2832.14|2840.01|2832.31|2840.01|2832.31|2839.1|2831.4|38
1643967340000|2022-02-04 09:35:40|2840.05|2832.35|2840.3|2832.6|2840.31|2832.61|2840.02|2832.32|37
1643967350000|2022-02-04 09:35:50|2840.32|2832.62|2840.15|2832.45|2840.39|2832.69|2839.85|2832.15|32
1643967360000|2022-02-04 09:36:00|2840.13|2832.43|2840.14|2832.44|2840.26|2832.56|2839.92|2832.22|28
1643967370000|2022-02-04 09:36:10|2840.13|2832.43|2840.96|2833.26|2841.28|2833.58|2839.98|2832.28|27
1643967380000|2022-02-04 09:36:20|2841.12|2833.42|2840.83|2833.13|2841.14|2833.44|2840.83|2833.13|29
1643967390000|2022-02-04 09:36:30|2840.82|2833.12|2841.1|2833.4|2841.1|2833.4|2840.08|2832.38|32
1643967400000|2022-02-04 09:36:40|2841|2833.3|2840.95|2833.25|2841.1|2833.4|2840.83|2833.13|33
1643967410000|2022-02-04 09:36:50|2840.94|2833.24|2840.93|2833.23|2841.05|2833.35|2840.88|2833.18|23
1643967420000|2022-02-04 09:37:00|2840.9|2833.2|2840.56|2832.86|2840.9|2833.2|2840.49|2832.79|22
1643967430000|2022-02-04 09:37:10|2840.49|2832.79|2839.33|2831.63|2840.56|2832.86|2839.18|2831.48|27
1643967440000|2022-02-04 09:37:20|2839.24|2831.54|2838.55|2830.85|2839.31|2831.61|2838.33|2830.63|32
1643967450000|2022-02-04 09:37:30|2838.53|2830.83|2838.89|2831.19|2838.89|2831.19|2838.37|2830.67|27
1643967460000|2022-02-04 09:37:40|2838.9|2831.2|2838.77|2831.07|2839.02|2831.32|2838.12|2830.42|34
1643967470000|2022-02-04 09:37:50|2838.68|2830.98|2838.95|2831.25|2839.05|2831.35|2838.68|2830.98|23
1643967480000|2022-02-04 09:38:00|2838.93|2831.23|2838.91|2831.21|2838.94|2831.24|2838.83|2831.13|18
1643967490000|2022-02-04 09:38:10|2838.92|2831.22|2838.91|2831.21|2839|2831.3|2838.9|2831.2|13
1643967500000|2022-02-04 09:38:20|2838.9|2831.2|2840.07|2832.37|2840.1|2832.4|2838.78|2831.08|30
1643967510000|2022-02-04 09:38:30|2840.08|2832.38|2839.87|2832.17|2840.08|2832.38|2839.56|2831.86|30
1643967520000|2022-02-04 09:38:40|2839.77|2832.07|2839.69|2831.99|2839.88|2832.18|2839.63|2831.93|25
1643967530000|2022-02-04 09:38:50|2839.67|2831.97|2839.89|2832.19|2839.91|2832.21|2839.67|2831.97|21
1643967540000|2022-02-04 09:39:00|2839.88|2832.18|2839.43|2831.73|2839.88|2832.18|2839.09|2831.39|32
1643967550000|2022-02-04 09:39:10|2839.39|2831.69|2839.59|2831.89|2839.59|2831.89|2839.26|2831.56|23
1643967560000|2022-02-04 09:39:20|2839.63|2831.93|2839.52|2831.82|2839.75|2832.05|2839.41|2831.71|31
1643967570000|2022-02-04 09:39:30|2839.51|2831.81|2839|2831.3|2839.52|2831.82|2838.95|2831.25|24
1643967580000|2022-02-04 09:39:40|2838.95|2831.25|2838.93|2831.23|2839.06|2831.36|2838.82|2831.12|24
1643967590000|2022-02-04 09:39:50|2838.94|2831.24|2838.93|2831.23|2839.05|2831.35|2838.85|2831.15|19
1643967600000|2022-02-04 09:40:00|2838.92|2831.22|2837.7|2830|2839.1|2831.4|2837.48|2829.78|24
1643967610000|2022-02-04 09:40:10|2837.71|2830.01|2837.29|2829.59|2837.86|2830.16|2837.29|2829.59|30
1643967620000|2022-02-04 09:40:20|2837.33|2829.63|2837.41|2829.71|2837.88|2830.18|2837.17|2829.47|31
1643967630000|2022-02-04 09:40:30|2837.48|2829.78|2835.84|2828.14|2837.73|2830.03|2835.84|2828.14|31
1643967640000|2022-02-04 09:40:40|2835.72|2828.02|2835.36|2827.66|2835.75|2828.05|2835.24|2827.54|29
1643967650000|2022-02-04 09:40:50|2835.38|2827.68|2835.49|2827.79|2835.89|2828.19|2835.24|2827.54|33
1643967660000|2022-02-04 09:41:00|2835.53|2827.83|2835.47|2827.77|2835.54|2827.84|2835.38|2827.68|24
1643967670000|2022-02-04 09:41:10|2835.46|2827.76|2836.2|2828.5|2836.32|2828.62|2835.46|2827.76|23
1643967680000|2022-02-04 09:41:20|2836.06|2828.36|2836.13|2828.43|2836.32|2828.62|2836.06|2828.36|17
1643967690000|2022-02-04 09:41:30|2836.11|2828.41|2836.27|2828.57|2836.29|2828.59|2836.07|2828.37|17
1643967700000|2022-02-04 09:41:40|2836.14|2828.44|2836.15|2828.45|2836.22|2828.52|2836.07|2828.37|14
1643967710000|2022-02-04 09:41:50|2836.16|2828.46|2836.38|2828.68|2836.38|2828.68|2836.16|2828.46|21
1643967720000|2022-02-04 09:42:00|2836.28|2828.58|2835.26|2827.56|2836.28|2828.58|2834.98|2827.28|37
1643967730000|2022-02-04 09:42:10|2835.2|2827.5|2834.1|2826.4|2835.26|2827.56|2833.95|2826.25|32
1643967740000|2022-02-04 09:42:20|2834.03|2826.33|2834.14|2826.44|2834.14|2826.44|2833.82|2826.12|23
1643967750000|2022-02-04 09:42:30|2834.49|2826.79|2835.98|2828.28|2835.98|2828.28|2834.27|2826.57|31
1643967760000|2022-02-04 09:42:40|2836.11|2828.41|2835.37|2827.67|2836.21|2828.51|2834.73|2827.03|37
1643967770000|2022-02-04 09:42:50|2835.39|2827.69|2835.35|2827.65|2835.48|2827.78|2835.29|2827.59|26
1643967780000|2022-02-04 09:43:00|2835.33|2827.63|2835.25|2827.55|2835.36|2827.66|2835.25|2827.55|23
1643967790000|2022-02-04 09:43:10|2835.23|2827.53|2834.07|2826.37|2835.31|2827.61|2834.03|2826.33|33
1643967800000|2022-02-04 09:43:20|2834.02|2826.32|2833.86|2826.16|2834.24|2826.54|2833.77|2826.07|35
1643967810000|2022-02-04 09:43:30|2833.87|2826.17|2833.42|2825.72|2833.96|2826.26|2833.01|2825.31|35
1643967820000|2022-02-04 09:43:40|2833.4|2825.7|2833.15|2825.45|2833.49|2825.79|2832.95|2825.25|31
1643967830000|2022-02-04 09:43:50|2833.05|2825.35|2833.16|2825.46|2833.18|2825.48|2832.83|2825.13|28
1643967840000|2022-02-04 09:44:00|2833.13|2825.43|2833.47|2825.77|2833.47|2825.77|2832.83|2825.13|26
1643967850000|2022-02-04 09:44:10|2833.46|2825.76|2834.61|2826.91|2834.62|2826.92|2833.26|2825.56|28
1643967860000|2022-02-04 09:44:20|2834.48|2826.78|2836.47|2828.77|2837.69|2829.99|2834.43|2826.73|38
1643967870000|2022-02-04 09:44:30|2836.37|2828.67|2837.08|2829.38|2837.31|2829.61|2836.32|2828.62|23
1643967880000|2022-02-04 09:44:40|2837.19|2829.49|2836.91|2829.21|2837.19|2829.49|2836.41|2828.71|27
1643967890000|2022-02-04 09:44:50|2836.8|2829.1|2837.62|2829.92|2837.67|2829.97|2836.23|2828.53|25
1643967900000|2022-02-04 09:45:00|2837.61|2829.91|2837.25|2829.55|2837.67|2829.97|2837.04|2829.34|31
1643967910000|2022-02-04 09:45:10|2837.22|2829.52|2837.15|2829.45|2837.31|2829.61|2836.96|2829.26|33
1643967920000|2022-02-04 09:45:20|2837.04|2829.34|2836.27|2828.57|2837.14|2829.44|2836.09|2828.39|33
1643967930000|2022-02-04 09:45:30|2836.19|2828.49|2836.19|2828.49|2836.31|2828.61|2836.08|2828.38|35
1643967940000|2022-02-04 09:45:40|2836.18|2828.48|2836|2828.3|2836.27|2828.57|2836|2828.3|26
1643967950000|2022-02-04 09:45:50|2836.01|2828.31|2836.63|2828.93|2836.63|2828.93|2835.89|2828.19|34
1643967960000|2022-02-04 09:46:00|2836.4|2828.7|2835.06|2827.36|2836.4|2828.7|2835.06|2827.36|31
1643967970000|2022-02-04 09:46:10|2835.05|2827.35|2834.56|2826.86|2836.2|2828.5|2834.39|2826.69|37
1643967980000|2022-02-04 09:46:20|2834.54|2826.84|2834.43|2826.73|2834.57|2826.87|2834.27|2826.57|30
1643967990000|2022-02-04 09:46:30|2834.39|2826.69|2834.44|2826.74|2834.66|2826.96|2834.28|2826.58|35
1643968000000|2022-02-04 09:46:40|2834.46|2826.76|2834.87|2827.17|2835.03|2827.33|2834.41|2826.71|35
1643968010000|2022-02-04 09:46:50|2835|2827.3|2836.3|2828.6|2836.3|2828.6|2834.81|2827.11|38
1643968020000|2022-02-04 09:47:00|2836.46|2828.76|2838.72|2831.02|2838.96|2831.26|2836.31|2828.61|36
1643968030000|2022-02-04 09:47:10|2838.71|2831.01|2838.33|2830.63|2838.71|2831.01|2837.99|2830.29|37
1643968040000|2022-02-04 09:47:20|2838.37|2830.67|2838.02|2830.32|2838.6|2830.9|2837.99|2830.29|36
1643968050000|2022-02-04 09:47:30|2838.04|2830.34|2837.92|2830.22|2838.04|2830.34|2837.34|2829.64|32
1643968060000|2022-02-04 09:47:40|2837.89|2830.19|2837.2|2829.5|2838.15|2830.45|2837.2|2829.5|31
1643968070000|2022-02-04 09:47:50|2837.14|2829.44|2836.74|2829.04|2837.14|2829.44|2836.3|2828.6|33
1643968080000|2022-02-04 09:48:00|2836.9|2829.2|2837.78|2830.08|2837.85|2830.15|2836.35|2828.65|37
1643968090000|2022-02-04 09:48:10|2837.79|2830.09|2838.11|2830.41|2838.62|2830.92|2837.54|2829.84|39
1643968100000|2022-02-04 09:48:20|2838.05|2830.35|2838.83|2831.13|2838.96|2831.26|2837.61|2829.91|37
1643968110000|2022-02-04 09:48:30|2838.84|2831.14|2838.91|2831.21|2839.06|2831.36|2838.81|2831.11|32
1643968120000|2022-02-04 09:48:40|2838.92|2831.22|2841.92|2834.22|2842.25|2834.55|2838.77|2831.07|33
1643968130000|2022-02-04 09:48:50|2841.8|2834.1|2841.83|2834.13|2841.84|2834.14|2841.41|2833.71|38
1643968140000|2022-02-04 09:49:00|2841.84|2834.14|2844.69|2836.99|2845.08|2837.38|2841.84|2834.14|39
1643968150000|2022-02-04 09:49:10|2844.76|2837.06|2845.88|2838.18|2845.93|2838.23|2844.64|2836.94|37
1643968160000|2022-02-04 09:49:20|2845.83|2838.13|2848.54|2840.84|2849.54|2841.84|2845.83|2838.13|33
1643968170000|2022-02-04 09:49:30|2848.47|2840.77|2849.82|2842.12|2850.73|2843.03|2847.71|2840.01|32
1643968180000|2022-02-04 09:49:40|2849.85|2842.15|2848.56|2840.86|2849.85|2842.15|2847.39|2839.69|37
1643968190000|2022-02-04 09:49:50|2848.55|2840.85|2849.68|2841.98|2849.68|2841.98|2848.06|2840.36|38
1643968200000|2022-02-04 09:50:00|2849.73|2842.03|2850.16|2842.46|2850.56|2842.86|2849.22|2841.52|39
1643968210000|2022-02-04 09:50:10|2850.12|2842.42|2848.44|2840.74|2850.25|2842.55|2848.41|2840.71|30
1643968220000|2022-02-04 09:50:20|2848.41|2840.71|2847.11|2839.41|2848.43|2840.73|2846.81|2839.11|33
1643968230000|2022-02-04 09:50:30|2847.23|2839.53|2848.79|2841.09|2848.89|2841.19|2847.18|2839.48|37
1643968240000|2022-02-04 09:50:40|2848.82|2841.12|2849.38|2841.68|2850.18|2842.48|2848.66|2840.96|37
1643968250000|2022-02-04 09:50:50|2848.89|2841.19|2848.23|2840.53|2848.89|2841.19|2847.56|2839.86|37
1643968260000|2022-02-04 09:51:00|2848.32|2840.62|2850.71|2843.01|2850.82|2843.12|2848.12|2840.42|37
1643968270000|2022-02-04 09:51:10|2850.77|2843.07|2851.47|2843.77|2851.54|2843.84|2850.44|2842.74|38
1643968280000|2022-02-04 09:51:20|2851.78|2844.08|2852.11|2844.41|2852.46|2844.76|2851.18|2843.48|39
1643968290000|2022-02-04 09:51:30|2852|2844.3|2852.05|2844.35|2852.38|2844.68|2851.96|2844.26|33
1643968300000|2022-02-04 09:51:40|2852.08|2844.38|2851.54|2843.84|2852.2|2844.5|2851.54|2843.84|35
1643968310000|2022-02-04 09:51:50|2851.45|2843.75|2852.22|2844.52|2852.34|2844.64|2851.45|2843.75|36
1643968320000|2022-02-04 09:52:00|2852.33|2844.63|2853.09|2845.39|2853.19|2845.49|2851.9|2844.2|36
1643968330000|2022-02-04 09:52:10|2853.15|2845.45|2852.64|2844.94|2853.28|2845.58|2852.33|2844.63|32
1643968340000|2022-02-04 09:52:20|2852.61|2844.91|2852.08|2844.38|2852.68|2844.98|2851.38|2843.68|36
1643968350000|2022-02-04 09:52:30|2852.05|2844.35|2852.18|2844.48|2852.54|2844.84|2851.91|2844.21|36
1643968360000|2022-02-04 09:52:40|2852.16|2844.46|2852.46|2844.76|2852.67|2844.97|2851.99|2844.29|37
1643968370000|2022-02-04 09:52:50|2852.45|2844.75|2852.69|2844.99|2852.96|2845.26|2852.31|2844.61|31
1643968380000|2022-02-04 09:53:00|2852.67|2844.97|2852.33|2844.63|2852.7|2845|2852.11|2844.41|34
1643968390000|2022-02-04 09:53:10|2852.32|2844.62|2852.76|2845.06|2853.07|2845.37|2852.22|2844.52|30
1643968400000|2022-02-04 09:53:20|2852.83|2845.13|2857.23|2849.53|2857.23|2849.53|2852.71|2845.01|25
1643968410000|2022-02-04 09:53:30|2857.76|2850.06|2858.71|2851.01|2859.03|2851.33|2857.32|2849.62|40
1643968420000|2022-02-04 09:53:40|2858.87|2851.17|2858.82|2851.12|2859.28|2851.58|2858.28|2850.58|37
1643968430000|2022-02-04 09:53:50|2859.12|2851.42|2857.61|2849.91|2859.12|2851.42|2857.61|2849.91|37
1643968440000|2022-02-04 09:54:00|2857.4|2849.7|2855.84|2848.14|2857.4|2849.7|2855.72|2848.02|35
1643968450000|2022-02-04 09:54:10|2855.86|2848.16|2855.75|2848.05|2856.21|2848.51|2855.68|2847.98|38
1643968460000|2022-02-04 09:54:20|2855.71|2848.01|2855.11|2847.41|2855.72|2848.02|2854.67|2846.97|40
1643968470000|2022-02-04 09:54:30|2855.13|2847.43|2854.95|2847.25|2855.15|2847.45|2854.28|2846.58|38
1643968480000|2022-02-04 09:54:40|2854.98|2847.28|2855.75|2848.05|2855.75|2848.05|2854.74|2847.04|38
1643968490000|2022-02-04 09:54:50|2855.65|2847.95|2855.5|2847.8|2855.74|2848.04|2855.37|2847.67|37
1643968500000|2022-02-04 09:55:00|2855.51|2847.81|2855.21|2847.51|2855.68|2847.98|2854.5|2846.8|32
1643968510000|2022-02-04 09:55:10|2855.23|2847.53|2856.54|2848.84|2856.58|2848.88|2855.23|2847.53|29
1643968520000|2022-02-04 09:55:20|2856.52|2848.82|2856.59|2848.89|2856.64|2848.94|2855.93|2848.23|29
1643968530000|2022-02-04 09:55:30|2856.61|2848.91|2859.08|2851.38|2859.11|2851.41|2856.61|2848.91|34
1643968540000|2022-02-04 09:55:40|2859.06|2851.36|2858.01|2850.31|2859.21|2851.51|2857.93|2850.23|32
1643968550000|2022-02-04 09:55:50|2858.05|2850.35|2859.17|2851.47|2859.35|2851.65|2857.98|2850.28|35
1643968560000|2022-02-04 09:56:00|2859.77|2852.07|2858.79|2851.09|2860.04|2852.34|2858.65|2850.95|35
1643968570000|2022-02-04 09:56:10|2858.64|2850.94|2859.36|2851.66|2859.89|2852.19|2858.63|2850.93|36
1643968580000|2022-02-04 09:56:20|2859.05|2851.35|2856.03|2848.33|2859.24|2851.54|2855.75|2848.05|36
1643968590000|2022-02-04 09:56:30|2856.05|2848.35|2855.27|2847.57|2856.09|2848.39|2855.09|2847.39|36
1643968600000|2022-02-04 09:56:40|2855.21|2847.51|2854.45|2846.75|2855.34|2847.64|2854.36|2846.66|35
1643968610000|2022-02-04 09:56:50|2854.51|2846.81|2854.35|2846.65|2854.74|2847.04|2854.13|2846.43|38
1643968620000|2022-02-04 09:57:00|2854.79|2847.09|2854.48|2846.78|2854.95|2847.25|2854.26|2846.56|36
1643968630000|2022-02-04 09:57:10|2854.49|2846.79|2854.41|2846.71|2854.68|2846.98|2854.24|2846.54|39
1643968640000|2022-02-04 09:57:20|2854.4|2846.7|2853.06|2845.36|2854.41|2846.71|2852.86|2845.16|30
1643968650000|2022-02-04 09:57:30|2853|2845.3|2852.03|2844.33|2853.01|2845.31|2851.85|2844.15|35
1643968660000|2022-02-04 09:57:40|2852.04|2844.34|2852.24|2844.54|2852.77|2845.07|2851.99|2844.29|29
1643968670000|2022-02-04 09:57:50|2852.22|2844.52|2852.23|2844.53|2852.24|2844.54|2851.86|2844.16|23
1643968680000|2022-02-04 09:58:00|2852.22|2844.52|2852.1|2844.4|2852.22|2844.52|2851.9|2844.2|9
1643968690000|2022-02-04 09:58:10|2852.09|2844.39|2852.84|2845.14|2852.84|2845.14|2852.09|2844.39|13
1643968700000|2022-02-04 09:58:20|2852.67|2844.97|2852.38|2844.68|2852.75|2845.05|2852.38|2844.68|23
1643968710000|2022-02-04 09:58:30|2852.39|2844.69|2851.54|2843.84|2852.4|2844.7|2851.54|2843.84|16
1643968720000|2022-02-04 09:58:40|2851.37|2843.67|2851.52|2843.82|2851.65|2843.95|2851.04|2843.34|36
1643968730000|2022-02-04 09:58:50|2851.51|2843.81|2851.5|2843.8|2851.71|2844.01|2851.3|2843.6|30
1643968740000|2022-02-04 09:59:00|2851.39|2843.69|2851.69|2843.99|2851.69|2843.99|2851.2|2843.5|35
1643968750000|2022-02-04 09:59:10|2851.68|2843.98|2851.45|2843.75|2851.68|2843.98|2851.18|2843.48|33
1643968760000|2022-02-04 09:59:20|2851.51|2843.81|2851.65|2843.95|2851.71|2844.01|2851.29|2843.59|33
1643968770000|2022-02-04 09:59:30|2851.76|2844.06|2852.08|2844.38|2852.45|2844.75|2851.73|2844.03|33
1643968780000|2022-02-04 09:59:40|2852.06|2844.36|2852.14|2844.44|2852.36|2844.66|2851.73|2844.03|23
1643968790000|2022-02-04 09:59:50|2852.13|2844.43|2851.87|2844.17|2852.28|2844.58|2851.61|2843.91|30
1643968800000|2022-02-04 10:00:00|2851.75|2844.05|2851.82|2844.12|2851.97|2844.27|2850.39|2842.69|30
1643968810000|2022-02-04 10:00:10|2851.81|2844.11|2851.18|2843.48|2852.07|2844.37|2850.99|2843.29|37
1643968820000|2022-02-04 10:00:20|2851.17|2843.47|2850.27|2842.57|2851.42|2843.72|2850.27|2842.57|37
1643968830000|2022-02-04 10:00:30|2850.29|2842.59|2847.85|2840.15|2850.29|2842.59|2847.85|2840.15|33
1643968840000|2022-02-04 10:00:40|2847.89|2840.19|2848.4|2840.7|2848.4|2840.7|2846.73|2839.03|39
1643968850000|2022-02-04 10:00:50|2848.3|2840.6|2847.69|2839.99|2849.08|2841.38|2847.53|2839.83|40
1643968860000|2022-02-04 10:01:00|2847.63|2839.93|2848.6|2840.9|2848.76|2841.06|2847.62|2839.92|36
1643968870000|2022-02-04 10:01:10|2848.67|2840.97|2849.23|2841.53|2849.41|2841.71|2848.67|2840.97|38
1643968880000|2022-02-04 10:01:20|2849.25|2841.55|2849.25|2841.55|2849.37|2841.67|2848.98|2841.28|33
1643968890000|2022-02-04 10:01:30|2849.19|2841.49|2850.48|2842.78|2850.48|2842.78|2849.19|2841.49|36
1643968900000|2022-02-04 10:01:40|2850.42|2842.72|2849.22|2841.52|2850.48|2842.78|2849.22|2841.52|32
1643968910000|2022-02-04 10:01:50|2849.25|2841.55|2850.47|2842.77|2850.47|2842.77|2849.25|2841.55|34
1643968920000|2022-02-04 10:02:00|2850.44|2842.74|2851.99|2844.29|2852|2844.3|2850.44|2842.74|34
1643968930000|2022-02-04 10:02:10|2852|2844.3|2852.26|2844.56|2852.47|2844.77|2851.9|2844.2|35
1643968940000|2022-02-04 10:02:20|2852.23|2844.53|2852.33|2844.63|2852.5|2844.8|2852.06|2844.36|35
1643968950000|2022-02-04 10:02:30|2852.37|2844.67|2852.46|2844.76|2852.46|2844.76|2852.19|2844.49|34
1643968960000|2022-02-04 10:02:40|2852.49|2844.79|2852.51|2844.81|2853.13|2845.43|2852.09|2844.39|36
1643968970000|2022-02-04 10:02:50|2852.45|2844.75|2850.63|2842.93|2852.58|2844.88|2850.36|2842.66|33
1643968980000|2022-02-04 10:03:00|2850.61|2842.91|2851.12|2843.42|2851.15|2843.45|2850.53|2842.83|18
1643968990000|2022-02-04 10:03:10|2851.11|2843.41|2850.62|2842.92|2851.67|2843.97|2850.49|2842.79|37
1643969000000|2022-02-04 10:03:20|2850.6|2842.9|2856.72|2849.02|2858.22|2850.52|2850.6|2842.9|34
1643969010000|2022-02-04 10:03:30|2856.68|2848.98|2857.2|2849.5|2857.2|2849.5|2856.34|2848.64|33
1643969020000|2022-02-04 10:03:40|2857.24|2849.54|2858.42|2850.72|2858.48|2850.78|2857.02|2849.32|35
1643969030000|2022-02-04 10:03:50|2858.47|2850.77|2857.61|2849.91|2858.5|2850.8|2857.19|2849.49|38
1643969040000|2022-02-04 10:04:00|2857.7|2850|2858.63|2850.93|2859.34|2851.64|2857.7|2850|36
1643969050000|2022-02-04 10:04:10|2858.73|2851.03|2858.13|2850.43|2858.93|2851.23|2858.13|2850.43|38
1643969060000|2022-02-04 10:04:20|2858.14|2850.44|2858.33|2850.63|2858.76|2851.06|2857.74|2850.04|34
1643969070000|2022-02-04 10:04:30|2858.3|2850.6|2858.5|2850.8|2858.5|2850.8|2857.41|2849.71|35
1643969080000|2022-02-04 10:04:40|2858.49|2850.79|2858.02|2850.32|2858.49|2850.79|2857.49|2849.79|36
1643969090000|2022-02-04 10:04:50|2858.05|2850.35|2857.26|2849.56|2858.16|2850.46|2857.26|2849.56|28
1643969100000|2022-02-04 10:05:00|2857.24|2849.54|2856|2848.3|2857.76|2850.06|2855.5|2847.8|40
1643969110000|2022-02-04 10:05:10|2856.15|2848.45|2855.24|2847.54|2856.67|2848.97|2855.24|2847.54|38
1643969120000|2022-02-04 10:05:20|2854.97|2847.27|2854.83|2847.13|2855.97|2848.27|2854.83|2847.13|40
1643969130000|2022-02-04 10:05:30|2854.64|2846.94|2857.96|2850.26|2858.37|2850.67|2854.11|2846.41|37
1643969140000|2022-02-04 10:05:40|2857.93|2850.23|2858.4|2850.7|2858.76|2851.06|2856.79|2849.09|36
1643969150000|2022-02-04 10:05:50|2858.35|2850.65|2863.94|2856.24|2863.94|2856.24|2858.26|2850.56|34
1643969160000|2022-02-04 10:06:00|2864.02|2856.32|2862.99|2855.29|2864.02|2856.32|2862.99|2855.29|37
1643969170000|2022-02-04 10:06:10|2862.7|2855|2861.95|2854.25|2862.79|2855.09|2860.9|2853.2|36
1643969180000|2022-02-04 10:06:20|2861.89|2854.19|2865.13|2857.43|2866.09|2858.39|2861.83|2854.13|40
1643969190000|2022-02-04 10:06:30|2865.09|2857.39|2871.38|2863.68|2871.38|2863.68|2865.01|2857.31|39
1643969200000|2022-02-04 10:06:40|2871.92|2864.22|2868.84|2861.14|2873.12|2865.42|2868.58|2860.88|41
1643969210000|2022-02-04 10:06:50|2868.81|2861.11|2870.4|2862.7|2871.24|2863.54|2868.72|2861.02|39
1643969220000|2022-02-04 10:07:00|2870.25|2862.55|2870.15|2862.45|2872.49|2864.79|2869.7|2862|38
1643969230000|2022-02-04 10:07:10|2869.93|2862.23|2865.98|2858.28|2870.32|2862.62|2865.94|2858.24|40
1643969240000|2022-02-04 10:07:20|2866.02|2858.32|2866.98|2859.28|2867.14|2859.44|2863.12|2855.42|36
1643969250000|2022-02-04 10:07:30|2866.77|2859.07|2865.05|2857.35|2868.44|2860.74|2865.05|2857.35|37
1643969260000|2022-02-04 10:07:40|2864.35|2856.65|2865.7|2858|2865.75|2858.05|2863.8|2856.1|39
1643969270000|2022-02-04 10:07:50|2865.37|2857.67|2866.06|2858.36|2866.85|2859.15|2864.9|2857.2|38
1643969280000|2022-02-04 10:08:00|2866.25|2858.55|2865.77|2858.07|2866.67|2858.97|2865.67|2857.97|38
1643969290000|2022-02-04 10:08:10|2865.86|2858.16|2865.5|2857.8|2866.35|2858.65|2864.93|2857.23|40
1643969300000|2022-02-04 10:08:20|2865.73|2858.03|2865.2|2857.5|2866.07|2858.37|2864.77|2857.07|40
1643969310000|2022-02-04 10:08:30|2865.19|2857.49|2865.22|2857.52|2866.1|2858.4|2864.45|2856.75|37
1643969320000|2022-02-04 10:08:40|2864.93|2857.23|2863.58|2855.88|2864.93|2857.23|2863.58|2855.88|35
1643969330000|2022-02-04 10:08:50|2863.47|2855.77|2862.52|2854.82|2864.11|2856.41|2862.52|2854.82|34
1643969340000|2022-02-04 10:09:00|2862.59|2854.89|2862.77|2855.07|2863.03|2855.33|2861.34|2853.64|39
1643969350000|2022-02-04 10:09:10|2862.75|2855.05|2861.42|2853.72|2862.75|2855.05|2860.97|2853.27|38
1643969360000|2022-02-04 10:09:20|2861.28|2853.58|2860.95|2853.25|2861.48|2853.78|2860.89|2853.19|35
1643969370000|2022-02-04 10:09:30|2861.22|2853.52|2861.15|2853.45|2861.39|2853.69|2860.9|2853.2|35
1643969380000|2022-02-04 10:09:40|2861.14|2853.44|2857.1|2849.4|2861.14|2853.44|2857.1|2849.4|37
1643969390000|2022-02-04 10:09:50|2857.17|2849.47|2855.78|2848.08|2857.17|2849.47|2854.26|2846.56|38
1643969400000|2022-02-04 10:10:00|2855.56|2847.86|2856.53|2848.83|2857.24|2849.54|2855.28|2847.58|38
1643969410000|2022-02-04 10:10:10|2857.03|2849.33|2858.07|2850.37|2858.14|2850.44|2856.43|2848.73|37
1643969420000|2022-02-04 10:10:20|2858.31|2850.61|2856.77|2849.07|2858.31|2850.61|2856.68|2848.98|36
1643969430000|2022-02-04 10:10:30|2856.83|2849.13|2855.4|2847.7|2856.83|2849.13|2855.32|2847.62|33
1643969440000|2022-02-04 10:10:40|2855.3|2847.6|2854.38|2846.68|2855.3|2847.6|2854.18|2846.48|37
1643969450000|2022-02-04 10:10:50|2854.33|2846.63|2854.11|2846.41|2854.42|2846.72|2853.73|2846.03|37
1643969460000|2022-02-04 10:11:00|2854.19|2846.49|2854.39|2846.69|2855.07|2847.37|2853.7|2846|38
1643969470000|2022-02-04 10:11:10|2854.38|2846.68|2854.19|2846.49|2854.38|2846.68|2853.4|2845.7|40
1643969480000|2022-02-04 10:11:20|2854.21|2846.51|2853.76|2846.06|2854.48|2846.78|2853.71|2846.01|31
1643969490000|2022-02-04 10:11:30|2853.73|2846.03|2855.26|2847.56|2855.35|2847.65|2853.6|2845.9|37
1643969500000|2022-02-04 10:11:40|2855.27|2847.57|2855.8|2848.1|2856.64|2848.94|2854.93|2847.23|40
1643969510000|2022-02-04 10:11:50|2855.81|2848.11|2855.75|2848.05|2855.86|2848.16|2855.31|2847.61|38
1643969520000|2022-02-04 10:12:00|2855.69|2847.99|2854.97|2847.27|2855.69|2847.99|2852.94|2845.24|39
1643969530000|2022-02-04 10:12:10|2855.15|2847.45|2856.11|2848.41|2857.8|2850.1|2854.93|2847.23|39
1643969540000|2022-02-04 10:12:20|2855.92|2848.22|2855.15|2847.45|2856.07|2848.37|2854.96|2847.26|37
1643969550000|2022-02-04 10:12:30|2855.11|2847.41|2854.02|2846.32|2855.11|2847.41|2853.99|2846.29|36
1643969560000|2022-02-04 10:12:40|2854.1|2846.4|2853.79|2846.09|2854.47|2846.77|2853.38|2845.68|32
1643969570000|2022-02-04 10:12:50|2853.63|2845.93|2851.22|2843.52|2853.63|2845.93|2851.22|2843.52|34
1643969580000|2022-02-04 10:13:00|2851.19|2843.49|2851.06|2843.36|2851.32|2843.62|2851.03|2843.33|31
1643969590000|2022-02-04 10:13:10|2851.02|2843.32|2852.16|2844.46|2852.38|2844.68|2850.86|2843.16|37
1643969600000|2022-02-04 10:13:20|2852.24|2844.54|2851.33|2843.63|2852.37|2844.67|2851.14|2843.44|39
1643969610000|2022-02-04 10:13:30|2851.26|2843.56|2850.63|2842.93|2851.38|2843.68|2850.14|2842.44|39
1643969620000|2022-02-04 10:13:40|2850.62|2842.92|2850.66|2842.96|2851.33|2843.63|2850.37|2842.67|37
1643969630000|2022-02-04 10:13:50|2850.76|2843.06|2853.81|2846.11|2853.96|2846.26|2850.43|2842.73|38
1643969640000|2022-02-04 10:14:00|2853.86|2846.16|2851.73|2844.03|2853.92|2846.22|2851.73|2844.03|34
1643969650000|2022-02-04 10:14:10|2851.88|2844.18|2851.69|2843.99|2852.09|2844.39|2851.68|2843.98|30
1643969660000|2022-02-04 10:14:20|2851.62|2843.92|2851.22|2843.52|2852.09|2844.39|2851.09|2843.39|34
1643969670000|2022-02-04 10:14:30|2851.36|2843.66|2850.41|2842.71|2851.36|2843.66|2850.16|2842.46|33
1643969680000|2022-02-04 10:14:40|2850.29|2842.59|2850.24|2842.54|2850.63|2842.93|2850.09|2842.39|34
1643969690000|2022-02-04 10:14:50|2850.15|2842.45|2850.7|2843|2850.7|2843|2850.15|2842.45|38
1643969700000|2022-02-04 10:15:00|2850.62|2842.92|2850.15|2842.45|2850.66|2842.96|2850.15|2842.45|36
1643969710000|2022-02-04 10:15:10|2850.2|2842.5|2847.55|2839.85|2850.22|2842.52|2847.49|2839.79|36
1643969720000|2022-02-04 10:15:20|2847.53|2839.83|2848.3|2840.6|2848.71|2841.01|2847.4|2839.7|37
1643969730000|2022-02-04 10:15:30|2848.73|2841.03|2847.76|2840.06|2848.84|2841.14|2847.45|2839.75|37
1643969740000|2022-02-04 10:15:40|2847.81|2840.11|2847.89|2840.19|2848.21|2840.51|2847.61|2839.91|38
1643969750000|2022-02-04 10:15:50|2847.99|2840.29|2847.78|2840.08|2848.13|2840.43|2847.72|2840.02|31
1643969760000|2022-02-04 10:16:00|2847.79|2840.09|2850.52|2842.82|2851.1|2843.4|2847.78|2840.08|35
1643969770000|2022-02-04 10:16:10|2850.44|2842.74|2849.7|2842|2850.44|2842.74|2849.33|2841.63|34
1643969780000|2022-02-04 10:16:20|2849.77|2842.07|2848.31|2840.61|2849.8|2842.1|2847.87|2840.17|39
1643969790000|2022-02-04 10:16:30|2848.27|2840.57|2845.32|2837.62|2848.28|2840.58|2845.32|2837.62|39
1643969800000|2022-02-04 10:16:40|2845.66|2837.96|2843.1|2835.4|2845.66|2837.96|2842.91|2835.21|37
1643969810000|2022-02-04 10:16:50|2842.86|2835.16|2842.73|2835.03|2843|2835.3|2841.87|2834.17|37
1643969820000|2022-02-04 10:17:00|2842.82|2835.12|2843.92|2836.22|2843.92|2836.22|2842.82|2835.12|32
1643969830000|2022-02-04 10:17:10|2843.94|2836.24|2843.63|2835.93|2844.46|2836.76|2843.5|2835.8|32
1643969840000|2022-02-04 10:17:20|2843.77|2836.07|2842.76|2835.06|2843.77|2836.07|2842.52|2834.82|30
1643969850000|2022-02-04 10:17:30|2842.73|2835.03|2842.27|2834.57|2842.86|2835.16|2841.22|2833.52|37
1643969860000|2022-02-04 10:17:40|2842.24|2834.54|2841.42|2833.72|2842.24|2834.54|2841.14|2833.44|38
1643969870000|2022-02-04 10:17:50|2841.47|2833.77|2839.58|2831.88|2841.47|2833.77|2838.48|2830.78|40
1643969880000|2022-02-04 10:18:00|2839.49|2831.79|2839.66|2831.96|2841.26|2833.56|2839.49|2831.79|39
1643969890000|2022-02-04 10:18:10|2839.72|2832.02|2840.2|2832.5|2840.3|2832.6|2839.65|2831.95|38
1643969900000|2022-02-04 10:18:20|2840.28|2832.58|2840.52|2832.82|2841.1|2833.4|2839.97|2832.27|39
1643969910000|2022-02-04 10:18:30|2840.54|2832.84|2839.93|2832.23|2840.59|2832.89|2839.93|2832.23|29
1643969920000|2022-02-04 10:18:40|2839.79|2832.09|2837.59|2829.89|2840.33|2832.63|2837.59|2829.89|37
1643969930000|2022-02-04 10:18:50|2837.83|2830.13|2838.8|2831.1|2838.8|2831.1|2837.49|2829.79|36
1643969940000|2022-02-04 10:19:00|2838.83|2831.13|2840.06|2832.36|2840.35|2832.65|2838.71|2831.01|36
1643969950000|2022-02-04 10:19:10|2840.05|2832.35|2839.95|2832.25|2840.7|2833|2839.88|2832.18|37
1643969960000|2022-02-04 10:19:20|2839.96|2832.26|2839.62|2831.92|2840.23|2832.53|2839.62|2831.92|30
1643969970000|2022-02-04 10:19:30|2839.56|2831.86|2840.17|2832.47|2840.38|2832.68|2839.56|2831.86|27
1643969980000|2022-02-04 10:19:40|2840.11|2832.41|2840.06|2832.36|2840.19|2832.49|2840.06|2832.36|18
1643969990000|2022-02-04 10:19:50|2840.05|2832.35|2839.57|2831.87|2840.05|2832.35|2839.17|2831.47|36
1643970000000|2022-02-04 10:20:00|2839.67|2831.97|2839.98|2832.28|2839.99|2832.29|2839.67|2831.97|35
1643970010000|2022-02-04 10:20:10|2839.97|2832.27|2839.86|2832.16|2840.3|2832.6|2839.79|2832.09|34
1643970020000|2022-02-04 10:20:20|2839.91|2832.21|2837.73|2830.03|2839.91|2832.21|2837.66|2829.96|36
1643970030000|2022-02-04 10:20:30|2837.86|2830.16|2836.23|2828.53|2837.91|2830.21|2836.11|2828.41|39
1643970040000|2022-02-04 10:20:40|2836.53|2828.83|2836.14|2828.44|2837.34|2829.64|2835.73|2828.03|39
1643970050000|2022-02-04 10:20:50|2836.15|2828.45|2834.04|2826.34|2836.15|2828.45|2834.04|2826.34|36
1643970060000|2022-02-04 10:21:00|2834.06|2826.36|2836.52|2828.82|2836.52|2828.82|2834.06|2826.36|39
1643970070000|2022-02-04 10:21:10|2836.42|2828.72|2835.04|2827.34|2837.26|2829.56|2834.7|2827|38
1643970080000|2022-02-04 10:21:20|2834.89|2827.19|2836.1|2828.4|2836.39|2828.69|2834.63|2826.93|39
1643970090000|2022-02-04 10:21:30|2836.08|2828.38|2836.43|2828.73|2836.84|2829.14|2835.89|2828.19|36
1643970100000|2022-02-04 10:21:40|2836.52|2828.82|2838.4|2830.7|2838.48|2830.78|2836.52|2828.82|35
1643970110000|2022-02-04 10:21:50|2838.39|2830.69|2839.2|2831.5|2839.2|2831.5|2838.04|2830.34|35
1643970120000|2022-02-04 10:22:00|2839.27|2831.57|2837.52|2829.82|2839.47|2831.77|2837.52|2829.82|40
1643970130000|2022-02-04 10:22:10|2837.57|2829.87|2835.14|2827.44|2837.57|2829.87|2834.33|2826.63|38
1643970140000|2022-02-04 10:22:20|2835.12|2827.42|2836.1|2828.4|2836.13|2828.43|2834.27|2826.57|38
1643970150000|2022-02-04 10:22:30|2835.81|2828.11|2836.5|2828.8|2836.52|2828.82|2835.58|2827.88|37
1643970160000|2022-02-04 10:22:40|2836.42|2828.72|2837.56|2829.86|2838.48|2830.78|2836.38|2828.68|37
1643970170000|2022-02-04 10:22:50|2837.34|2829.64|2836.1|2828.4|2837.34|2829.64|2836.1|2828.4|38
1643970180000|2022-02-04 10:23:00|2836.15|2828.45|2836.46|2828.76|2837.06|2829.36|2836.14|2828.44|39
1643970190000|2022-02-04 10:23:10|2836.56|2828.86|2837.39|2829.69|2838.53|2830.83|2836.56|2828.86|39
1643970200000|2022-02-04 10:23:20|2837.48|2829.78|2837.77|2830.07|2837.86|2830.16|2837.26|2829.56|36
1643970210000|2022-02-04 10:23:30|2837.76|2830.06|2838.04|2830.34|2838.04|2830.34|2837.25|2829.55|38
1643970220000|2022-02-04 10:23:40|2837.83|2830.13|2838.26|2830.56|2838.76|2831.06|2837.62|2829.92|36
1643970230000|2022-02-04 10:23:50|2838.44|2830.74|2838.11|2830.41|2838.44|2830.74|2837.63|2829.93|36
1643970240000|2022-02-04 10:24:00|2838.12|2830.42|2838.71|2831.01|2838.74|2831.04|2837.94|2830.24|38
1643970250000|2022-02-04 10:24:10|2838.7|2831|2835.43|2827.73|2838.78|2831.08|2835.43|2827.73|38
1643970260000|2022-02-04 10:24:20|2835.45|2827.75|2837.14|2829.44|2837.14|2829.44|2835.44|2827.74|38
1643970270000|2022-02-04 10:24:30|2837.13|2829.43|2836.38|2828.68|2837.27|2829.57|2836.02|2828.32|39
1643970280000|2022-02-04 10:24:40|2836.54|2828.84|2836.92|2829.22|2836.92|2829.22|2836.18|2828.48|36
1643970290000|2022-02-04 10:24:50|2837.06|2829.36|2837.24|2829.54|2837.53|2829.83|2837.06|2829.36|31
1643970300000|2022-02-04 10:25:00|2837.21|2829.51|2837.15|2829.45|2838.08|2830.38|2836.93|2829.23|35
1643970310000|2022-02-04 10:25:10|2837.09|2829.39|2837.7|2830|2837.91|2830.21|2836.93|2829.23|35
1643970320000|2022-02-04 10:25:20|2837.83|2830.13|2837.74|2830.04|2838.27|2830.57|2837.5|2829.8|39
1643970330000|2022-02-04 10:25:30|2837.78|2830.08|2836.46|2828.76|2837.87|2830.17|2836.45|2828.75|33
1643970340000|2022-02-04 10:25:40|2836.42|2828.72|2836.91|2829.21|2837.14|2829.44|2836.16|2828.46|37
1643970350000|2022-02-04 10:25:50|2836.68|2828.98|2836.71|2829.01|2836.71|2829.01|2836.24|2828.54|37
1643970360000|2022-02-04 10:26:00|2837.06|2829.36|2837.64|2829.94|2837.87|2830.17|2836.69|2828.99|39
1643970370000|2022-02-04 10:26:10|2837.69|2829.99|2838.02|2830.32|2838.09|2830.39|2837.37|2829.67|30
1643970380000|2022-02-04 10:26:20|2838.09|2830.39|2840.62|2832.92|2840.73|2833.03|2837.99|2830.29|37
1643970390000|2022-02-04 10:26:30|2840.6|2832.9|2839.52|2831.82|2840.6|2832.9|2839.52|2831.82|35
1643970400000|2022-02-04 10:26:40|2839.72|2832.02|2839.67|2831.97|2839.98|2832.28|2839.31|2831.61|33
1643970410000|2022-02-04 10:26:50|2839.65|2831.95|2838.9|2831.2|2839.67|2831.97|2838.7|2831|39
1643970420000|2022-02-04 10:27:00|2838.84|2831.14|2837.59|2829.89|2838.89|2831.19|2837.4|2829.7|37
1643970430000|2022-02-04 10:27:10|2837.55|2829.85|2839.21|2831.51|2839.21|2831.51|2837.4|2829.7|37
1643970440000|2022-02-04 10:27:20|2839.27|2831.57|2837.82|2830.12|2839.51|2831.81|2837.68|2829.98|37
1643970450000|2022-02-04 10:27:30|2837.83|2830.13|2837.98|2830.28|2838.16|2830.46|2837.83|2830.13|25
1643970460000|2022-02-04 10:27:40|2838.01|2830.31|2838.12|2830.42|2838.44|2830.74|2837.9|2830.2|27
1643970470000|2022-02-04 10:27:50|2838.18|2830.48|2837.77|2830.07|2838.22|2830.52|2837.68|2829.98|33
1643970480000|2022-02-04 10:28:00|2837.81|2830.11|2837.99|2830.29|2838.41|2830.71|2837.73|2830.03|35
1643970490000|2022-02-04 10:28:10|2837.97|2830.27|2837.81|2830.11|2838.22|2830.52|2837.78|2830.08|32
1643970500000|2022-02-04 10:28:20|2837.82|2830.12|2837|2829.3|2837.88|2830.18|2836.93|2829.23|35
1643970510000|2022-02-04 10:28:30|2836.94|2829.24|2838.55|2830.85|2839.31|2831.61|2836.94|2829.24|35
1643970520000|2022-02-04 10:28:40|2838.48|2830.78|2838.35|2830.65|2838.76|2831.06|2838.35|2830.65|32
1643970530000|2022-02-04 10:28:50|2838.54|2830.84|2837.4|2829.7|2838.6|2830.9|2837.18|2829.48|32
1643970540000|2022-02-04 10:29:00|2837.3|2829.6|2838.95|2831.25|2839.23|2831.53|2837.3|2829.6|39
1643970550000|2022-02-04 10:29:10|2839.06|2831.36|2839.28|2831.58|2839.28|2831.58|2838.42|2830.72|36
1643970560000|2022-02-04 10:29:20|2839.29|2831.59|2838.71|2831.01|2839.73|2832.03|2838.2|2830.5|36
1643970570000|2022-02-04 10:29:30|2838.23|2830.53|2837.24|2829.54|2838.78|2831.08|2837.24|2829.54|33
1643970580000|2022-02-04 10:29:40|2837.37|2829.67|2837.24|2829.54|2837.41|2829.71|2837.2|2829.5|32
1643970590000|2022-02-04 10:29:50|2837.22|2829.52|2836.17|2828.47|2837.32|2829.62|2836.1|2828.4|37
1643970600000|2022-02-04 10:30:00|2836.12|2828.42|2835.39|2827.69|2836.31|2828.61|2834.97|2827.27|36
1643970610000|2022-02-04 10:30:10|2835.44|2827.74|2834.92|2827.22|2835.69|2827.99|2834.58|2826.88|37
1643970620000|2022-02-04 10:30:20|2834.75|2827.05|2832.8|2825.1|2835.44|2827.74|2832.69|2824.99|31
1643970630000|2022-02-04 10:30:30|2832.86|2825.16|2833.78|2826.08|2833.82|2826.12|2832.42|2824.72|35
1643970640000|2022-02-04 10:30:40|2833.82|2826.12|2835.17|2827.47|2835.78|2828.08|2833.79|2826.09|36
1643970650000|2022-02-04 10:30:50|2835.1|2827.4|2834.73|2827.03|2835.39|2827.69|2834.73|2827.03|37
1643970660000|2022-02-04 10:31:00|2834.87|2827.17|2835.48|2827.78|2835.48|2827.78|2834.58|2826.88|35
1643970670000|2022-02-04 10:31:10|2835.55|2827.85|2834.75|2827.05|2835.6|2827.9|2834.56|2826.86|32
1643970680000|2022-02-04 10:31:20|2834.51|2826.81|2834.04|2826.34|2834.53|2826.83|2833.98|2826.28|34
1643970690000|2022-02-04 10:31:30|2834.08|2826.38|2834.29|2826.59|2835|2827.3|2833.96|2826.26|32
1643970700000|2022-02-04 10:31:40|2834.16|2826.46|2832.2|2824.5|2834.35|2826.65|2832.07|2824.37|37
1643970710000|2022-02-04 10:31:50|2832.22|2824.52|2831.23|2823.53|2832.56|2824.86|2831.23|2823.53|35
1643970720000|2022-02-04 10:32:00|2831.19|2823.49|2830.93|2823.23|2831.19|2823.49|2829.94|2822.24|39
1643970730000|2022-02-04 10:32:10|2831.1|2823.4|2833.89|2826.19|2833.89|2826.19|2831.1|2823.4|39
1643970740000|2022-02-04 10:32:20|2834.11|2826.41|2833.68|2825.98|2834.73|2827.03|2833.61|2825.91|35
1643970750000|2022-02-04 10:32:30|2833.67|2825.97|2833.76|2826.06|2833.76|2826.06|2833.43|2825.73|22
1643970760000|2022-02-04 10:32:40|2833.96|2826.26|2836.74|2829.04|2836.74|2829.04|2833.96|2826.26|33
1643970770000|2022-02-04 10:32:50|2836.69|2828.99|2835.44|2827.74|2836.81|2829.11|2835.39|2827.69|31
1643970780000|2022-02-04 10:33:00|2835.47|2827.77|2836.45|2828.75|2836.5|2828.8|2835.47|2827.77|35
1643970790000|2022-02-04 10:33:10|2836.68|2828.98|2835.58|2827.88|2836.68|2828.98|2835.5|2827.8|34
1643970800000|2022-02-04 10:33:20|2835.7|2828|2835.14|2827.44|2835.75|2828.05|2835.14|2827.44|35
1643970810000|2022-02-04 10:33:30|2835.31|2827.61|2835.8|2828.1|2835.81|2828.11|2835.06|2827.36|39
1643970820000|2022-02-04 10:33:40|2835.9|2828.2|2833.35|2825.65|2835.9|2828.2|2833.16|2825.46|39
1643970830000|2022-02-04 10:33:50|2833.33|2825.63|2834.17|2826.47|2834.17|2826.47|2833.1|2825.4|30
1643970840000|2022-02-04 10:34:00|2833.79|2826.09|2833.5|2825.8|2834.09|2826.39|2833.41|2825.71|38
1643970850000|2022-02-04 10:34:10|2833.78|2826.08|2836.79|2829.09|2836.79|2829.09|2833.44|2825.74|36
1643970860000|2022-02-04 10:34:20|2836.8|2829.1|2837.79|2830.09|2838.26|2830.56|2836.69|2828.99|36
1643970870000|2022-02-04 10:34:30|2837.81|2830.11|2837.89|2830.19|2838.42|2830.72|2837.72|2830.02|32
1643970880000|2022-02-04 10:34:40|2837.93|2830.23|2837.46|2829.76|2838.29|2830.59|2836.91|2829.21|32
1643970890000|2022-02-04 10:34:50|2837.33|2829.63|2838.07|2830.37|2838.07|2830.37|2837.33|2829.63|30
1643970900000|2022-02-04 10:35:00|2837.98|2830.28|2841.3|2833.6|2841.45|2833.75|2837.97|2830.27|36
1643970910000|2022-02-04 10:35:10|2841.29|2833.59|2840.87|2833.17|2841.4|2833.7|2840.41|2832.71|37
1643970920000|2022-02-04 10:35:20|2841.21|2833.51|2841.1|2833.4|2841.53|2833.83|2840|2832.3|34
1643970930000|2022-02-04 10:35:30|2840.97|2833.27|2840.96|2833.26|2841.48|2833.78|2840.59|2832.89|34
1643970940000|2022-02-04 10:35:40|2841.1|2833.4|2841.2|2833.5|2841.53|2833.83|2840.73|2833.03|34
1643970950000|2022-02-04 10:35:50|2841.32|2833.62|2839.7|2832|2841.32|2833.62|2839.1|2831.4|40
1643970960000|2022-02-04 10:36:00|2839.71|2832.01|2839.92|2832.22|2839.93|2832.23|2839.22|2831.52|31
1643970970000|2022-02-04 10:36:10|2839.96|2832.26|2841.47|2833.77|2841.53|2833.83|2839.96|2832.26|33
1643970980000|2022-02-04 10:36:20|2841.54|2833.84|2841.57|2833.87|2841.64|2833.94|2841.32|2833.62|36
1643970990000|2022-02-04 10:36:30|2841.22|2833.52|2841.33|2833.63|2841.46|2833.76|2841.07|2833.37|36
1643971000000|2022-02-04 10:36:40|2841.37|2833.67|2841.1|2833.4|2841.37|2833.67|2840.86|2833.16|32
1643971010000|2022-02-04 10:36:50|2841.15|2833.45|2840.52|2832.82|2841.3|2833.6|2840.48|2832.78|36
1643971020000|2022-02-04 10:37:00|2840.53|2832.83|2840.74|2833.04|2841.11|2833.41|2840.44|2832.74|35
1643971030000|2022-02-04 10:37:10|2840.73|2833.03|2841.61|2833.91|2841.72|2834.02|2840.53|2832.83|32
1643971040000|2022-02-04 10:37:20|2841.63|2833.93|2842.32|2834.62|2843.87|2836.17|2841.63|2833.93|40
1643971050000|2022-02-04 10:37:30|2842.06|2834.36|2841.49|2833.79|2842.09|2834.39|2841.26|2833.56|36
1643971060000|2022-02-04 10:37:40|2841.48|2833.78|2842.18|2834.48|2842.52|2834.82|2841.48|2833.78|36
1643971070000|2022-02-04 10:37:50|2842.28|2834.58|2842.31|2834.61|2842.67|2834.97|2842.23|2834.53|35
1643971080000|2022-02-04 10:38:00|2842.33|2834.63|2842.48|2834.78|2842.62|2834.92|2842.31|2834.61|33
1643971090000|2022-02-04 10:38:10|2842.47|2834.77|2841.71|2834.01|2842.47|2834.77|2841.62|2833.92|25
1643971100000|2022-02-04 10:38:20|2841.75|2834.05|2842.77|2835.07|2843.1|2835.4|2841.46|2833.76|37
1643971110000|2022-02-04 10:38:30|2842.76|2835.06|2842.74|2835.04|2842.94|2835.24|2842.64|2834.94|34
1643971120000|2022-02-04 10:38:40|2842.76|2835.06|2842.2|2834.5|2842.8|2835.1|2842.13|2834.43|26
1643971130000|2022-02-04 10:38:50|2842.18|2834.48|2842.16|2834.46|2842.35|2834.65|2840.95|2833.25|35
1643971140000|2022-02-04 10:39:00|2842.13|2834.43|2845.86|2838.16|2847.29|2839.59|2841.86|2834.16|33
1643971150000|2022-02-04 10:39:10|2845.88|2838.18|2844.56|2836.86|2846.15|2838.45|2844.56|2836.86|27
1643971160000|2022-02-04 10:39:20|2844.64|2836.94|2844.33|2836.63|2845.03|2837.33|2843.89|2836.19|32
1643971170000|2022-02-04 10:39:30|2844.34|2836.64|2844.68|2836.98|2844.81|2837.11|2843.8|2836.1|29
1643971180000|2022-02-04 10:39:40|2844.72|2837.02|2845.58|2837.88|2845.58|2837.88|2844.35|2836.65|38
1643971190000|2022-02-04 10:39:50|2845.95|2838.25|2846.26|2838.56|2846.39|2838.69|2845.8|2838.1|36
1643971200000|2022-02-04 10:40:00|2846.14|2838.44|2847.16|2839.46|2847.71|2840.01|2845.85|2838.15|33
1643971210000|2022-02-04 10:40:10|2847.23|2839.53|2846.33|2838.63|2847.41|2839.71|2846.32|2838.62|38
1643971220000|2022-02-04 10:40:20|2846.38|2838.68|2845.3|2837.6|2846.38|2838.68|2845.18|2837.48|34
1643971230000|2022-02-04 10:40:30|2845.26|2837.56|2844.92|2837.22|2845.26|2837.56|2844.62|2836.92|32
1643971240000|2022-02-04 10:40:40|2844.81|2837.11|2844.4|2836.7|2844.87|2837.17|2844.4|2836.7|28
1643971250000|2022-02-04 10:40:50|2844|2836.3|2844.75|2837.05|2844.75|2837.05|2843.65|2835.95|31
1643971260000|2022-02-04 10:41:00|2844.69|2836.99|2845.75|2838.05|2845.82|2838.12|2844.69|2836.99|30
1643971270000|2022-02-04 10:41:10|2845.83|2838.13|2845.4|2837.7|2846.28|2838.58|2844.97|2837.27|37
1643971280000|2022-02-04 10:41:20|2845.37|2837.67|2844.79|2837.09|2845.61|2837.91|2844.79|2837.09|37
1643971290000|2022-02-04 10:41:30|2844.98|2837.28|2844.33|2836.63|2844.98|2837.28|2844.17|2836.47|34
1643971300000|2022-02-04 10:41:40|2844.35|2836.65|2843.78|2836.08|2844.35|2836.65|2843.48|2835.78|33
1643971310000|2022-02-04 10:41:50|2843.74|2836.04|2843.54|2835.84|2843.81|2836.11|2843.32|2835.62|29
1643971320000|2022-02-04 10:42:00|2843.55|2835.85|2844.07|2836.37|2844.36|2836.66|2843.55|2835.85|31
1643971330000|2022-02-04 10:42:10|2844.02|2836.32|2843.98|2836.28|2844.08|2836.38|2843.66|2835.96|34
1643971340000|2022-02-04 10:42:20|2843.44|2835.74|2843.63|2835.93|2843.96|2836.26|2843.44|2835.74|35
1643971350000|2022-02-04 10:42:30|2843.71|2836.01|2844|2836.3|2844|2836.3|2843.06|2835.36|36
1643971360000|2022-02-04 10:42:40|2844.04|2836.34|2844.91|2837.21|2844.91|2837.21|2843.73|2836.03|36
1643971370000|2022-02-04 10:42:50|2845.08|2837.38|2843.69|2835.99|2845.08|2837.38|2843.69|2835.99|37
1643971380000|2022-02-04 10:43:00|2843.75|2836.05|2843.06|2835.36|2843.85|2836.15|2843.05|2835.35|34
1643971390000|2022-02-04 10:43:10|2843.1|2835.4|2843.33|2835.63|2843.57|2835.87|2843.05|2835.35|20
1643971400000|2022-02-04 10:43:20|2843.31|2835.61|2842.9|2835.2|2843.31|2835.61|2842.9|2835.2|29
1643971410000|2022-02-04 10:43:30|2842.91|2835.21|2843.31|2835.61|2843.36|2835.66|2842.91|2835.21|33
1643971420000|2022-02-04 10:43:40|2843.32|2835.62|2843.26|2835.56|2843.32|2835.62|2843.13|2835.43|33
1643971430000|2022-02-04 10:43:50|2843.27|2835.57|2843.23|2835.53|2844.27|2836.57|2843.17|2835.47|34
1643971440000|2022-02-04 10:44:00|2843.28|2835.58|2843.3|2835.6|2843.54|2835.84|2843.12|2835.42|27
1643971450000|2022-02-04 10:44:10|2843.25|2835.55|2842.95|2835.25|2843.32|2835.62|2842.87|2835.17|34
1643971460000|2022-02-04 10:44:20|2843.17|2835.47|2842.38|2834.68|2843.19|2835.49|2842.27|2834.57|32
1643971470000|2022-02-04 10:44:30|2842.33|2834.63|2842.41|2834.71|2842.79|2835.09|2842.3|2834.6|35
1643971480000|2022-02-04 10:44:40|2842.56|2834.86|2843.01|2835.31|2843.14|2835.44|2842.31|2834.61|35
1643971490000|2022-02-04 10:44:50|2842.98|2835.28|2842.95|2835.25|2843.03|2835.33|2842.74|2835.04|30
1643971500000|2022-02-04 10:45:00|2842.88|2835.18|2841.89|2834.19|2842.88|2835.18|2841.85|2834.15|37
1643971510000|2022-02-04 10:45:10|2842.02|2834.32|2843.62|2835.92|2843.62|2835.92|2841.93|2834.23|40
1643971520000|2022-02-04 10:45:20|2843.67|2835.97|2841.8|2834.1|2844|2836.3|2841.78|2834.08|38
1643971530000|2022-02-04 10:45:30|2842.23|2834.53|2841.1|2833.4|2842.34|2834.64|2840.74|2833.04|37
1643971540000|2022-02-04 10:45:40|2840.77|2833.07|2841.11|2833.41|2841.32|2833.62|2840.77|2833.07|28
1643971550000|2022-02-04 10:45:50|2841.18|2833.48|2841.17|2833.47|2841.21|2833.51|2840.97|2833.27|34
1643971560000|2022-02-04 10:46:00|2841.19|2833.49|2841.13|2833.43|2841.28|2833.58|2840.87|2833.17|33
1643971570000|2022-02-04 10:46:10|2841.17|2833.47|2838.93|2831.23|2841.27|2833.57|2838.7|2831|34
1643971580000|2022-02-04 10:46:20|2838.82|2831.12|2838.76|2831.06|2838.92|2831.22|2838.43|2830.73|34
1643971590000|2022-02-04 10:46:30|2838.77|2831.07|2840.38|2832.68|2840.45|2832.75|2838.76|2831.06|37
1643971600000|2022-02-04 10:46:40|2840.45|2832.75|2839.66|2831.96|2840.54|2832.84|2839.66|2831.96|37
1643971610000|2022-02-04 10:46:50|2839.65|2831.95|2839.15|2831.45|2839.65|2831.95|2838.66|2830.96|34
1643971620000|2022-02-04 10:47:00|2839.3|2831.6|2838.17|2830.47|2839.3|2831.6|2838.17|2830.47|37
1643971630000|2022-02-04 10:47:10|2838.21|2830.51|2838.41|2830.71|2838.86|2831.16|2838.2|2830.5|25
1643971640000|2022-02-04 10:47:20|2838.33|2830.63|2837.52|2829.82|2838.34|2830.64|2837.13|2829.43|33
1643971650000|2022-02-04 10:47:30|2837.51|2829.81|2837.13|2829.43|2837.69|2829.99|2836.82|2829.12|36
1643971660000|2022-02-04 10:47:40|2837.48|2829.78|2838.06|2830.36|2838.3|2830.6|2837.21|2829.51|37
1643971670000|2022-02-04 10:47:50|2838.18|2830.48|2838.98|2831.28|2839.17|2831.47|2837.91|2830.21|34
1643971680000|2022-02-04 10:48:00|2839|2831.3|2839.58|2831.88|2839.58|2831.88|2838.75|2831.05|35
1643971690000|2022-02-04 10:48:10|2839.48|2831.78|2838.18|2830.48|2839.58|2831.88|2838.15|2830.45|34
1643971700000|2022-02-04 10:48:20|2838.16|2830.46|2838.5|2830.8|2838.56|2830.86|2837.83|2830.13|36
1643971710000|2022-02-04 10:48:30|2838.53|2830.83|2837.38|2829.68|2838.63|2830.93|2837.02|2829.32|37
1643971720000|2022-02-04 10:48:40|2837.51|2829.81|2836.31|2828.61|2837.67|2829.97|2836.31|2828.61|32
1643971730000|2022-02-04 10:48:50|2836.34|2828.64|2836.45|2828.75|2836.74|2829.04|2836.32|2828.62|34
1643971740000|2022-02-04 10:49:00|2836.36|2828.66|2836.34|2828.64|2836.65|2828.95|2836.18|2828.48|32
1643971750000|2022-02-04 10:49:10|2836.35|2828.65|2837.79|2830.09|2837.83|2830.13|2836.19|2828.49|36
1643971760000|2022-02-04 10:49:20|2837.54|2829.84|2837.49|2829.79|2837.99|2830.29|2837.17|2829.47|37
1643971770000|2022-02-04 10:49:30|2838.02|2830.32|2839.19|2831.49|2839.46|2831.76|2837.98|2830.28|37
1643971780000|2022-02-04 10:49:40|2838.73|2831.03|2838.48|2830.78|2838.99|2831.29|2838.32|2830.62|36
1643971790000|2022-02-04 10:49:50|2838.39|2830.69|2837.66|2829.96|2838.44|2830.74|2837.6|2829.9|38
1643971800000|2022-02-04 10:50:00|2837.47|2829.77|2838.41|2830.71|2838.44|2830.74|2837.36|2829.66|37
1643971810000|2022-02-04 10:50:10|2838.49|2830.79|2841.09|2833.39|2841.09|2833.39|2838.46|2830.76|37
1643971820000|2022-02-04 10:50:20|2840.36|2832.66|2841.06|2833.36|2842.96|2835.26|2839.87|2832.17|35
1643971830000|2022-02-04 10:50:30|2840.89|2833.19|2841.12|2833.42|2841.43|2833.73|2840.89|2833.19|36
1643971840000|2022-02-04 10:50:40|2841.1|2833.4|2842.27|2834.57|2842.27|2834.57|2840.87|2833.17|34
1643971850000|2022-02-04 10:50:50|2842.16|2834.46|2841.3|2833.6|2842.54|2834.84|2841.22|2833.52|31
1643971860000|2022-02-04 10:51:00|2841.38|2833.68|2842.41|2834.71|2842.41|2834.71|2841.22|2833.52|36
1643971870000|2022-02-04 10:51:10|2842.21|2834.51|2842.54|2834.84|2842.57|2834.87|2842.19|2834.49|33
1643971880000|2022-02-04 10:51:20|2842.26|2834.56|2842.51|2834.81|2842.68|2834.98|2842.1|2834.4|27
1643971890000|2022-02-04 10:51:30|2842.53|2834.83|2843.25|2835.55|2843.26|2835.56|2842.24|2834.54|35
1643971900000|2022-02-04 10:51:40|2843.13|2835.43|2842.61|2834.91|2843.13|2835.43|2842.03|2834.33|33
1643971910000|2022-02-04 10:51:50|2842.62|2834.92|2842.64|2834.94|2842.97|2835.27|2842.12|2834.42|34
1643971920000|2022-02-04 10:52:00|2842.45|2834.75|2842.22|2834.52|2842.67|2834.97|2841.86|2834.16|36
1643971930000|2022-02-04 10:52:10|2842.19|2834.49|2841.98|2834.28|2842.4|2834.7|2841.71|2834.01|34
1643971940000|2022-02-04 10:52:20|2841.84|2834.14|2841.26|2833.56|2842.07|2834.37|2841.07|2833.37|36
1643971950000|2022-02-04 10:52:30|2841.21|2833.51|2841.64|2833.94|2841.79|2834.09|2841.14|2833.44|36
1643971960000|2022-02-04 10:52:40|2841.74|2834.04|2841.36|2833.66|2841.74|2834.04|2841.06|2833.36|29
1643971970000|2022-02-04 10:52:50|2841.28|2833.58|2840.46|2832.76|2841.68|2833.98|2839.69|2831.99|33
1643971980000|2022-02-04 10:53:00|2840.47|2832.77|2840.87|2833.17|2841.21|2833.51|2840.42|2832.72|33
1643971990000|2022-02-04 10:53:10|2840.86|2833.16|2839.94|2832.24|2840.86|2833.16|2839.94|2832.24|29
1643972000000|2022-02-04 10:53:20|2839.99|2832.29|2839.3|2831.6|2839.99|2832.29|2839.04|2831.34|37
1643972010000|2022-02-04 10:53:30|2839.22|2831.52|2837.27|2829.57|2839.34|2831.64|2837.26|2829.56|38
1643972020000|2022-02-04 10:53:40|2837.24|2829.54|2836.66|2828.96|2837.42|2829.72|2836.66|2828.96|34
1643972030000|2022-02-04 10:53:50|2836.67|2828.97|2836.63|2828.93|2837.91|2830.21|2836.38|2828.68|38
1643972040000|2022-02-04 10:54:00|2836.6|2828.9|2836.47|2828.77|2836.74|2829.04|2836.26|2828.56|34
1643972050000|2022-02-04 10:54:10|2836.29|2828.59|2836.94|2829.24|2836.95|2829.25|2836.29|2828.59|36
1643972060000|2022-02-04 10:54:20|2836.89|2829.19|2836.5|2828.8|2837.14|2829.44|2836.32|2828.62|35
1643972070000|2022-02-04 10:54:30|2836.29|2828.59|2836.05|2828.35|2836.77|2829.07|2835.84|2828.14|33
1643972080000|2022-02-04 10:54:40|2835.98|2828.28|2836.55|2828.85|2836.65|2828.95|2835.98|2828.28|38
1643972090000|2022-02-04 10:54:50|2836.63|2828.93|2837.33|2829.63|2837.33|2829.63|2836.29|2828.59|27
1643972100000|2022-02-04 10:55:00|2837.32|2829.62|2837.72|2830.02|2840.45|2832.75|2837.32|2829.62|38
1643972110000|2022-02-04 10:55:10|2837.73|2830.03|2838.76|2831.06|2839.09|2831.39|2837.73|2830.03|37
1643972120000|2022-02-04 10:55:20|2838.57|2830.87|2837.86|2830.16|2838.74|2831.04|2837.78|2830.08|34
1643972130000|2022-02-04 10:55:30|2837.88|2830.18|2837.86|2830.16|2837.88|2830.18|2837.34|2829.64|36
1643972140000|2022-02-04 10:55:40|2837.84|2830.14|2837.41|2829.71|2837.9|2830.2|2837.41|2829.71|32
1643972150000|2022-02-04 10:55:50|2837.38|2829.68|2838.29|2830.59|2838.29|2830.59|2837.28|2829.58|31
1643972160000|2022-02-04 10:56:00|2838.22|2830.52|2838.15|2830.45|2838.35|2830.65|2837.97|2830.27|27
1643972170000|2022-02-04 10:56:10|2838.14|2830.44|2838.39|2830.69|2839.09|2831.39|2838.06|2830.36|33
1643972180000|2022-02-04 10:56:20|2838.25|2830.55|2838.19|2830.49|2838.34|2830.64|2838|2830.3|22
1643972190000|2022-02-04 10:56:30|2838.15|2830.45|2838.2|2830.5|2838.74|2831.04|2838.14|2830.44|34
1643972200000|2022-02-04 10:56:40|2838.24|2830.54|2836.52|2828.82|2838.5|2830.8|2836.28|2828.58|35
1643972210000|2022-02-04 10:56:50|2836.51|2828.81|2832.97|2825.27|2836.6|2828.9|2832.19|2824.49|35
1643972220000|2022-02-04 10:57:00|2832.7|2825|2833.8|2826.1|2833.94|2826.24|2832.7|2825|36
1643972230000|2022-02-04 10:57:10|2833.41|2825.71|2833.72|2826.02|2834.04|2826.34|2833.41|2825.71|38
1643972240000|2022-02-04 10:57:20|2833.41|2825.71|2835.67|2827.97|2835.79|2828.09|2833.41|2825.71|34
1643972250000|2022-02-04 10:57:30|2836.19|2828.49|2836.25|2828.55|2836.7|2829|2835.7|2828|37
1643972260000|2022-02-04 10:57:40|2836.3|2828.6|2835.48|2827.78|2836.3|2828.6|2834.73|2827.03|35
1643972270000|2022-02-04 10:57:50|2835.53|2827.83|2836.02|2828.32|2836.47|2828.77|2835.48|2827.78|35
1643972280000|2022-02-04 10:58:00|2836.04|2828.34|2837.82|2830.12|2837.82|2830.12|2836.04|2828.34|33
1643972290000|2022-02-04 10:58:10|2838.16|2830.46|2838.87|2831.17|2839.7|2832|2838.1|2830.4|38
1643972300000|2022-02-04 10:58:20|2838.82|2831.12|2838.03|2830.33|2839.7|2832|2838.02|2830.32|39
1643972310000|2022-02-04 10:58:30|2838.13|2830.43|2838.49|2830.79|2839.67|2831.97|2837.98|2830.28|35
1643972320000|2022-02-04 10:58:40|2838.48|2830.78|2838.33|2830.63|2838.87|2831.17|2838.15|2830.45|36
1643972330000|2022-02-04 10:58:50|2838.27|2830.57|2839.18|2831.48|2839.54|2831.84|2838.19|2830.49|39
1643972340000|2022-02-04 10:59:00|2839.07|2831.37|2837.49|2829.79|2839.21|2831.51|2837.47|2829.77|38
1643972350000|2022-02-04 10:59:10|2837.62|2829.92|2837.09|2829.39|2837.74|2830.04|2837.07|2829.37|32
1643972360000|2022-02-04 10:59:20|2837.13|2829.43|2837.18|2829.48|2837.48|2829.78|2836.69|2828.99|32
1643972370000|2022-02-04 10:59:30|2837.05|2829.35|2838.27|2830.57|2838.34|2830.64|2836.96|2829.26|36
1643972380000|2022-02-04 10:59:40|2838.04|2830.34|2839.07|2831.37|2839.13|2831.43|2838.01|2830.31|35
1643972390000|2022-02-04 10:59:50|2839.1|2831.4|2837.95|2830.25|2839.29|2831.59|2837.6|2829.9|37
1643972400000|2022-02-04 11:00:00|2837.35|2829.65|2837.72|2830.02|2837.93|2830.23|2837.35|2829.65|35
1643972410000|2022-02-04 11:00:10|2837.8|2830.1|2836.86|2829.16|2837.8|2830.1|2836.56|2828.86|35
1643972420000|2022-02-04 11:00:20|2836.56|2828.86|2839.17|2831.47|2839.4|2831.7|2836.36|2828.66|37
1643972430000|2022-02-04 11:00:30|2838.91|2831.21|2839.46|2831.76|2839.86|2832.16|2838.69|2830.99|32
1643972440000|2022-02-04 11:00:40|2839.39|2831.69|2839.75|2832.05|2840.04|2832.34|2839.15|2831.45|31
1643972450000|2022-02-04 11:00:50|2839.89|2832.19|2839.58|2831.88|2839.9|2832.2|2838.9|2831.2|31
1643972460000|2022-02-04 11:01:00|2839.49|2831.79|2839.97|2832.27|2840.03|2832.33|2839.38|2831.68|23
1643972470000|2022-02-04 11:01:10|2839.96|2832.26|2840.26|2832.56|2840.99|2833.29|2839.96|2832.26|34
1643972480000|2022-02-04 11:01:20|2840.2|2832.5|2837.08|2829.38|2840.2|2832.5|2837.08|2829.38|37
1643972490000|2022-02-04 11:01:30|2837|2829.3|2836.57|2828.87|2837|2829.3|2836.25|2828.55|38
1643972500000|2022-02-04 11:01:40|2836.5|2828.8|2836.4|2828.7|2837.61|2829.91|2836.18|2828.48|36
1643972510000|2022-02-04 11:01:50|2836.39|2828.69|2835.75|2828.05|2836.64|2828.94|2835.75|2828.05|36
1643972520000|2022-02-04 11:02:00|2835.68|2827.98|2835.07|2827.37|2835.68|2827.98|2834.76|2827.06|34
1643972530000|2022-02-04 11:02:10|2835.08|2827.38|2835.1|2827.4|2835.16|2827.46|2834.38|2826.68|37
1643972540000|2022-02-04 11:02:20|2835.23|2827.53|2835.9|2828.2|2836.04|2828.34|2835.18|2827.48|34
1643972550000|2022-02-04 11:02:30|2835.89|2828.19|2836.08|2828.38|2836.34|2828.64|2835.83|2828.13|35
1643972560000|2022-02-04 11:02:40|2836.09|2828.39|2836.05|2828.35|2836.09|2828.39|2835.83|2828.13|18
1643972570000|2022-02-04 11:02:50|2835.7|2828|2835.11|2827.41|2835.7|2828|2835.11|2827.41|32
1643972580000|2022-02-04 11:03:00|2835.13|2827.43|2835.48|2827.78|2836.13|2828.43|2835.13|2827.43|33
1643972590000|2022-02-04 11:03:10|2835.49|2827.79|2835.37|2827.67|2835.61|2827.91|2835.23|2827.53|30
1643972600000|2022-02-04 11:03:20|2835.31|2827.61|2835.24|2827.54|2835.38|2827.68|2834.95|2827.25|27
1643972610000|2022-02-04 11:03:30|2835.26|2827.56|2834.71|2827.01|2835.46|2827.76|2834.66|2826.96|37
1643972620000|2022-02-04 11:03:40|2834.68|2826.98|2834.66|2826.96|2835.08|2827.38|2834.51|2826.81|35
1643972630000|2022-02-04 11:03:50|2834.58|2826.88|2834.24|2826.54|2834.58|2826.88|2834.13|2826.43|33
1643972640000|2022-02-04 11:04:00|2834.28|2826.58|2836.06|2828.36|2836.06|2828.36|2834.28|2826.58|35
1643972650000|2022-02-04 11:04:10|2836.11|2828.41|2835.28|2827.58|2836.11|2828.41|2835.12|2827.42|34
1643972660000|2022-02-04 11:04:20|2835.29|2827.59|2835.73|2828.03|2835.93|2828.23|2835.27|2827.57|37
1643972670000|2022-02-04 11:04:30|2835.76|2828.06|2834.32|2826.62|2835.76|2828.06|2834.17|2826.47|35
1643972680000|2022-02-04 11:04:40|2834.5|2826.8|2834.52|2826.82|2834.55|2826.85|2834.29|2826.59|32
1643972690000|2022-02-04 11:04:50|2834.51|2826.81|2833.98|2826.28|2834.7|2827|2833.98|2826.28|32
1643972700000|2022-02-04 11:05:00|2833.76|2826.06|2834.33|2826.63|2834.39|2826.69|2833.38|2825.68|29
1643972710000|2022-02-04 11:05:10|2834.27|2826.57|2834.46|2826.76|2834.46|2826.76|2834.15|2826.45|25
1643972720000|2022-02-04 11:05:20|2834.44|2826.74|2834.81|2827.11|2835|2827.3|2834.44|2826.74|21
1643972730000|2022-02-04 11:05:30|2834.89|2827.19|2835.72|2828.02|2835.75|2828.05|2834.73|2827.03|27
1643972740000|2022-02-04 11:05:40|2835.77|2828.07|2835.64|2827.94|2835.87|2828.17|2835.14|2827.44|30
1643972750000|2022-02-04 11:05:50|2835.6|2827.9|2835.24|2827.54|2835.63|2827.93|2835.04|2827.34|30
1643972760000|2022-02-04 11:06:00|2835.2|2827.5|2836.13|2828.43|2836.13|2828.43|2834.55|2826.85|35
1643972770000|2022-02-04 11:06:10|2836.19|2828.49|2834.89|2827.19|2836.22|2828.52|2834.88|2827.18|36
1643972780000|2022-02-04 11:06:20|2834.99|2827.29|2833.98|2826.28|2835|2827.3|2833.89|2826.19|34
1643972790000|2022-02-04 11:06:30|2834.07|2826.37|2833.3|2825.6|2834.07|2826.37|2833.23|2825.53|33
1643972800000|2022-02-04 11:06:40|2833.02|2825.32|2833.71|2826.01|2833.71|2826.01|2832.25|2824.55|36
1643972810000|2022-02-04 11:06:50|2833.73|2826.03|2833.19|2825.49|2833.73|2826.03|2832.83|2825.13|35
1643972820000|2022-02-04 11:07:00|2833.48|2825.78|2834.33|2826.63|2834.59|2826.89|2833.48|2825.78|40
1643972830000|2022-02-04 11:07:10|2834.19|2826.49|2833.41|2825.71|2834.32|2826.62|2833.41|2825.71|32
1643972840000|2022-02-04 11:07:20|2833.45|2825.75|2834.18|2826.48|2834.54|2826.84|2833.41|2825.71|31
1643972850000|2022-02-04 11:07:30|2834.17|2826.47|2833.61|2825.91|2834.17|2826.47|2833.59|2825.89|25
1643972860000|2022-02-04 11:07:40|2833.63|2825.93|2833.25|2825.55|2833.63|2825.93|2833.2|2825.5|32
1643972870000|2022-02-04 11:07:50|2833.24|2825.54|2833.58|2825.88|2833.94|2826.24|2833.21|2825.51|26
1643972880000|2022-02-04 11:08:00|2833.5|2825.8|2833.27|2825.57|2833.5|2825.8|2833.22|2825.52|27
1643972890000|2022-02-04 11:08:10|2833.34|2825.64|2832.9|2825.2|2833.45|2825.75|2832.67|2824.97|34
1643972900000|2022-02-04 11:08:20|2832.92|2825.22|2832.48|2824.78|2832.92|2825.22|2832.36|2824.66|35
1643972910000|2022-02-04 11:08:30|2832.47|2824.77|2831.86|2824.16|2832.56|2824.86|2831.86|2824.16|30
1643972920000|2022-02-04 11:08:40|2831.85|2824.15|2831.34|2823.64|2831.89|2824.19|2831.18|2823.48|34
1643972930000|2022-02-04 11:08:50|2831.33|2823.63|2830.56|2822.86|2831.35|2823.65|2830.08|2822.38|33
1643972940000|2022-02-04 11:09:00|2830.77|2823.07|2830.44|2822.74|2831.64|2823.94|2830.33|2822.63|34
1643972950000|2022-02-04 11:09:10|2830.46|2822.76|2831.4|2823.7|2831.4|2823.7|2829.68|2821.98|35
1643972960000|2022-02-04 11:09:20|2831.44|2823.74|2833.13|2825.43|2833.41|2825.71|2831.44|2823.74|27
1643972970000|2022-02-04 11:09:30|2833.41|2825.71|2833.04|2825.34|2833.57|2825.87|2832.96|2825.26|22
1643972980000|2022-02-04 11:09:40|2833.03|2825.33|2832.82|2825.12|2833.31|2825.61|2832.73|2825.03|24
1643972990000|2022-02-04 11:09:50|2832.91|2825.21|2832.45|2824.75|2832.91|2825.21|2832.19|2824.49|36
1643973000000|2022-02-04 11:10:00|2832.43|2824.73|2832.42|2824.72|2832.48|2824.78|2832.31|2824.61|19
1643973010000|2022-02-04 11:10:10|2832.45|2824.75|2833.9|2826.2|2834.14|2826.44|2832.45|2824.75|30
1643973020000|2022-02-04 11:10:20|2834.15|2826.45|2834.09|2826.39|2834.22|2826.52|2833.83|2826.13|33
1643973030000|2022-02-04 11:10:30|2834.11|2826.41|2833.56|2825.86|2834.33|2826.63|2833.49|2825.79|37
1643973040000|2022-02-04 11:10:40|2833.54|2825.84|2832.66|2824.96|2833.54|2825.84|2832.51|2824.81|33
1643973050000|2022-02-04 11:10:50|2832.63|2824.93|2833.38|2825.68|2833.49|2825.79|2832.61|2824.91|35
1643973060000|2022-02-04 11:11:00|2833.36|2825.66|2834.84|2827.14|2834.87|2827.17|2833.34|2825.64|30
1643973070000|2022-02-04 11:11:10|2834.83|2827.13|2834.04|2826.34|2834.93|2827.23|2834.04|2826.34|29
1643973080000|2022-02-04 11:11:20|2834.03|2826.33|2834.3|2826.6|2834.3|2826.6|2833.58|2825.88|25
1643973090000|2022-02-04 11:11:30|2834.53|2826.83|2834.48|2826.78|2834.79|2827.09|2834.4|2826.7|30
1643973100000|2022-02-04 11:11:40|2834.41|2826.71|2834.34|2826.64|2834.52|2826.82|2834.27|2826.57|20
1643973110000|2022-02-04 11:11:50|2834.31|2826.61|2834.89|2827.19|2834.96|2827.26|2834.31|2826.61|31
1643973120000|2022-02-04 11:12:00|2834.91|2827.21|2835.42|2827.72|2835.42|2827.72|2834.68|2826.98|28
1643973130000|2022-02-04 11:12:10|2835.48|2827.78|2834.74|2827.04|2835.57|2827.87|2834.37|2826.67|35
1643973140000|2022-02-04 11:12:20|2834.84|2827.14|2835.26|2827.56|2835.67|2827.97|2834.84|2827.14|31
1643973150000|2022-02-04 11:12:30|2835.67|2827.97|2835.39|2827.69|2835.83|2828.13|2834.89|2827.19|32
1643973160000|2022-02-04 11:12:40|2835.69|2827.99|2835.45|2827.75|2835.91|2828.21|2834.97|2827.27|25
1643973170000|2022-02-04 11:12:50|2835.53|2827.83|2835.1|2827.4|2835.85|2828.15|2834.97|2827.27|31
1643973180000|2022-02-04 11:13:00|2834.78|2827.08|2834.85|2827.15|2835.38|2827.68|2834.76|2827.06|32
1643973190000|2022-02-04 11:13:10|2834.86|2827.16|2834.45|2826.75|2835.28|2827.58|2834.42|2826.72|32
1643973200000|2022-02-04 11:13:20|2834.49|2826.79|2834.81|2827.11|2835.11|2827.41|2834.45|2826.75|29
1643973210000|2022-02-04 11:13:30|2834.77|2827.07|2833.91|2826.21|2834.83|2827.13|2833.91|2826.21|28
1643973220000|2022-02-04 11:13:40|2833.86|2826.16|2833.74|2826.04|2833.94|2826.24|2833.74|2826.04|28
1643973230000|2022-02-04 11:13:50|2833.7|2826|2832.96|2825.26|2833.7|2826|2832.96|2825.26|28
1643973240000|2022-02-04 11:14:00|2832.94|2825.24|2832.63|2824.93|2832.94|2825.24|2832.57|2824.87|26
1643973250000|2022-02-04 11:14:10|2832.64|2824.94|2832.49|2824.79|2832.89|2825.19|2832.49|2824.79|27
1643973260000|2022-02-04 11:14:20|2832.47|2824.77|2832.08|2824.38|2832.47|2824.77|2832.02|2824.32|28
1643973270000|2022-02-04 11:14:30|2832.16|2824.46|2832.43|2824.73|2833.04|2825.34|2831.99|2824.29|32
1643973280000|2022-02-04 11:14:40|2832.46|2824.76|2832.6|2824.9|2833.23|2825.53|2832.28|2824.58|33
1643973290000|2022-02-04 11:14:50|2832.64|2824.94|2833.12|2825.42|2833.37|2825.67|2832.58|2824.88|27
1643973300000|2022-02-04 11:15:00|2833.13|2825.43|2832.36|2824.66|2833.4|2825.7|2832.11|2824.41|31
1643973310000|2022-02-04 11:15:10|2832.64|2824.94|2837.3|2829.6|2837.37|2829.67|2832.64|2824.94|33
1643973320000|2022-02-04 11:15:20|2837.27|2829.57|2838.61|2830.91|2838.78|2831.08|2837.27|2829.57|19
1643973330000|2022-02-04 11:15:30|2838.66|2830.96|2840.73|2833.03|2840.73|2833.03|2838.66|2830.96|27
1643973340000|2022-02-04 11:15:40|2840.12|2832.42|2842.31|2834.61|2842.31|2834.61|2840.11|2832.41|34
1643973350000|2022-02-04 11:15:50|2842.18|2834.48|2841.19|2833.49|2842.23|2834.53|2840.92|2833.22|37
1643973360000|2022-02-04 11:16:00|2841.06|2833.36|2841.39|2833.69|2841.46|2833.76|2840.82|2833.12|29
1643973370000|2022-02-04 11:16:10|2841.28|2833.58|2841.4|2833.7|2841.51|2833.81|2841.28|2833.58|29
1643973380000|2022-02-04 11:16:20|2841.45|2833.75|2842.2|2834.5|2842.2|2834.5|2841.13|2833.43|34
1643973390000|2022-02-04 11:16:30|2842.19|2834.49|2843.54|2835.84|2844.02|2836.32|2842.19|2834.49|38
1643973400000|2022-02-04 11:16:40|2843.56|2835.86|2843.57|2835.87|2843.92|2836.22|2843.53|2835.83|29
1643973410000|2022-02-04 11:16:50|2843.53|2835.83|2843.6|2835.9|2843.98|2836.28|2843.06|2835.36|34
1643973420000|2022-02-04 11:17:00|2843.58|2835.88|2842.96|2835.26|2843.76|2836.06|2842.83|2835.13|30
1643973430000|2022-02-04 11:17:10|2842.91|2835.21|2842.57|2834.87|2842.93|2835.23|2842.35|2834.65|36
1643973440000|2022-02-04 11:17:20|2842.56|2834.86|2843.17|2835.47|2843.28|2835.58|2842.56|2834.86|35
1643973450000|2022-02-04 11:17:30|2843.35|2835.65|2843.14|2835.44|2843.62|2835.92|2843.13|2835.43|30
1643973460000|2022-02-04 11:17:40|2843.23|2835.53|2844.61|2836.91|2844.61|2836.91|2843.16|2835.46|35
1643973470000|2022-02-04 11:17:50|2844.63|2836.93|2844.71|2837.01|2845.27|2837.57|2844.55|2836.85|32
1643973480000|2022-02-04 11:18:00|2844.66|2836.96|2844.8|2837.1|2844.96|2837.26|2844.57|2836.87|27
1643973490000|2022-02-04 11:18:10|2844.79|2837.09|2845.33|2837.63|2845.33|2837.63|2844.79|2837.09|28
1643973500000|2022-02-04 11:18:20|2845.31|2837.61|2844.91|2837.21|2845.35|2837.65|2844.91|2837.21|32
1643973510000|2022-02-04 11:18:30|2844.81|2837.11|2844.99|2837.29|2845.1|2837.4|2844.15|2836.45|35
1643973520000|2022-02-04 11:18:40|2844.84|2837.14|2845.01|2837.31|2845.22|2837.52|2844.84|2837.14|32
1643973530000|2022-02-04 11:18:50|2845|2837.3|2844.95|2837.25|2845.1|2837.4|2844.9|2837.2|28
1643973540000|2022-02-04 11:19:00|2844.96|2837.26|2844.83|2837.13|2845.1|2837.4|2844.76|2837.06|32
1643973550000|2022-02-04 11:19:10|2844.93|2837.23|2844.24|2836.54|2845.58|2837.88|2844.17|2836.47|32
1643973560000|2022-02-04 11:19:20|2844.27|2836.57|2844.69|2836.99|2844.79|2837.09|2844.1|2836.4|32
1643973570000|2022-02-04 11:19:30|2844.7|2837|2844.62|2836.92|2844.76|2837.06|2844.58|2836.88|22
1643973580000|2022-02-04 11:19:40|2844.58|2836.88|2843.99|2836.29|2844.9|2837.2|2843.99|2836.29|31
1643973590000|2022-02-04 11:19:50|2844.03|2836.33|2844|2836.3|2844.29|2836.59|2843.93|2836.23|32
1643973600000|2022-02-04 11:20:00|2843.97|2836.27|2843.78|2836.08|2844.27|2836.57|2843.78|2836.08|32
1643973610000|2022-02-04 11:20:10|2843.68|2835.98|2844.9|2837.2|2844.98|2837.28|2843.68|2835.98|40
1643973620000|2022-02-04 11:20:20|2844.89|2837.19|2844.58|2836.88|2845.07|2837.37|2844.37|2836.67|34
1643973630000|2022-02-04 11:20:30|2844.67|2836.97|2845.15|2837.45|2845.24|2837.54|2844.6|2836.9|23
1643973640000|2022-02-04 11:20:40|2845.13|2837.43|2845.44|2837.74|2845.55|2837.85|2845.05|2837.35|21
1643973650000|2022-02-04 11:20:50|2845.31|2837.61|2845.78|2838.08|2846.54|2838.84|2845.31|2837.61|21
1643973660000|2022-02-04 11:21:00|2845.79|2838.09|2843.96|2836.26|2845.82|2838.12|2843.65|2835.95|34
1643973670000|2022-02-04 11:21:10|2843.83|2836.13|2843.78|2836.08|2844.03|2836.33|2842.89|2835.19|34
1643973680000|2022-02-04 11:21:20|2843.88|2836.18|2844.28|2836.58|2844.4|2836.7|2843.64|2835.94|36
1643973690000|2022-02-04 11:21:30|2844.3|2836.6|2843.89|2836.19|2844.61|2836.91|2843.79|2836.09|36
1643973700000|2022-02-04 11:21:40|2843.88|2836.18|2842.87|2835.17|2843.88|2836.18|2842.87|2835.17|31
1643973710000|2022-02-04 11:21:50|2842.89|2835.19|2842.39|2834.69|2843.21|2835.51|2842.39|2834.69|35
1643973720000|2022-02-04 11:22:00|2842.42|2834.72|2840.68|2832.98|2842.69|2834.99|2840.68|2832.98|32
1643973730000|2022-02-04 11:22:10|2840.7|2833|2839.52|2831.82|2840.7|2833|2839.5|2831.8|25
1643973740000|2022-02-04 11:22:20|2839.53|2831.83|2839.64|2831.94|2840.11|2832.41|2839.53|2831.83|27
1643973750000|2022-02-04 11:22:30|2839.61|2831.91|2839.93|2832.23|2839.93|2832.23|2838.91|2831.21|33
1643973760000|2022-02-04 11:22:40|2839.91|2832.21|2839.09|2831.39|2840.14|2832.44|2838.78|2831.08|36
1643973770000|2022-02-04 11:22:50|2839.08|2831.38|2839.03|2831.33|2839.24|2831.54|2838.92|2831.22|25
1643973780000|2022-02-04 11:23:00|2839.02|2831.32|2839.99|2832.29|2839.99|2832.29|2838.61|2830.91|37
1643973790000|2022-02-04 11:23:10|2839.93|2832.23|2838.13|2830.43|2839.93|2832.23|2838.03|2830.33|34
1643973800000|2022-02-04 11:23:20|2838.14|2830.44|2837.39|2829.69|2838.23|2830.53|2837.19|2829.49|31
1643973810000|2022-02-04 11:23:30|2837.35|2829.65|2836.89|2829.19|2837.35|2829.65|2836.65|2828.95|37
1643973820000|2022-02-04 11:23:40|2836.88|2829.18|2835.64|2827.94|2837.02|2829.32|2835.35|2827.65|33
1643973830000|2022-02-04 11:23:50|2835.61|2827.91|2835.92|2828.22|2836.52|2828.82|2834.92|2827.22|36
1643973840000|2022-02-04 11:24:00|2835.88|2828.18|2835.67|2827.97|2836.24|2828.54|2835.67|2827.97|34
1643973850000|2022-02-04 11:24:10|2835.74|2828.04|2835.84|2828.14|2836.23|2828.53|2835.7|2828|16
1643973860000|2022-02-04 11:24:20|2835.83|2828.13|2835.41|2827.71|2835.94|2828.24|2835.41|2827.71|23
1643973870000|2022-02-04 11:24:30|2835.39|2827.69|2835.49|2827.79|2835.58|2827.88|2835.38|2827.68|19
1643973880000|2022-02-04 11:24:40|2835.5|2827.8|2835.66|2827.96|2835.67|2827.97|2835.5|2827.8|15
1643973890000|2022-02-04 11:24:50|2835.67|2827.97|2836.48|2828.78|2836.51|2828.81|2835.67|2827.97|19
1643973900000|2022-02-04 11:25:00|2836.51|2828.81|2836.6|2828.9|2836.64|2828.94|2836.51|2828.81|12
1643973910000|2022-02-04 11:25:10|2836.71|2829.01|2840.23|2832.53|2840.32|2832.62|2836.71|2829.01|36
1643973920000|2022-02-04 11:25:20|2840.5|2832.8|2839.3|2831.6|2841.3|2833.6|2839.16|2831.46|37
1643973930000|2022-02-04 11:25:30|2839.36|2831.66|2839.05|2831.35|2839.36|2831.66|2839.04|2831.34|17
1643973940000|2022-02-04 11:25:40|2839.18|2831.48|2839.15|2831.45|2839.47|2831.77|2838.93|2831.23|22
1643973950000|2022-02-04 11:25:50|2839.23|2831.53|2839.13|2831.43|2839.24|2831.54|2839.13|2831.43|5
1643973960000|2022-02-04 11:26:00|2839.12|2831.42|2839.49|2831.79|2839.49|2831.79|2838.53|2830.83|19
1643973970000|2022-02-04 11:26:10|2839.45|2831.75|2837.79|2830.09|2839.49|2831.79|2837.77|2830.07|30
1643973980000|2022-02-04 11:26:20|2837.77|2830.07|2838.68|2830.98|2838.75|2831.05|2837.55|2829.85|34
1643973990000|2022-02-04 11:26:30|2838.64|2830.94|2838.94|2831.24|2838.96|2831.26|2838.64|2830.94|34
1643974000000|2022-02-04 11:26:40|2838.97|2831.27|2839.66|2831.96|2839.82|2832.12|2838.97|2831.27|33
1643974010000|2022-02-04 11:26:50|2839.72|2832.02|2840.1|2832.4|2840.33|2832.63|2839.72|2832.02|20
1643974020000|2022-02-04 11:27:00|2840.09|2832.39|2839.67|2831.97|2840.65|2832.95|2839.58|2831.88|33
1643974030000|2022-02-04 11:27:10|2839.77|2832.07|2838.95|2831.25|2839.96|2832.26|2838.95|2831.25|36
1643974040000|2022-02-04 11:27:20|2839.04|2831.34|2838.89|2831.19|2839.16|2831.46|2838.87|2831.17|28
1643974050000|2022-02-04 11:27:30|2838.9|2831.2|2839|2831.3|2839.01|2831.31|2838.89|2831.19|17
1643974060000|2022-02-04 11:27:40|2838.99|2831.29|2839.16|2831.46|2839.16|2831.46|2838.86|2831.16|11
1643974070000|2022-02-04 11:27:50|2839.3|2831.6|2839.53|2831.83|2839.61|2831.91|2839.3|2831.6|24
1643974080000|2022-02-04 11:28:00|2839.54|2831.84|2840.5|2832.8|2840.51|2832.81|2839.54|2831.84|28
1643974090000|2022-02-04 11:28:10|2840.48|2832.78|2840.86|2833.16|2841.71|2834.01|2840.32|2832.62|33
1643974100000|2022-02-04 11:28:20|2840.84|2833.14|2840.56|2832.86|2840.87|2833.17|2840.49|2832.79|35
1643974110000|2022-02-04 11:28:30|2840.64|2832.94|2839.74|2832.04|2840.71|2833.01|2839.71|2832.01|32
1643974120000|2022-02-04 11:28:40|2839.71|2832.01|2838.48|2830.78|2839.89|2832.19|2837.9|2830.2|38
1643974130000|2022-02-04 11:28:50|2838.46|2830.76|2838.21|2830.51|2838.5|2830.8|2838.21|2830.51|23
1643974140000|2022-02-04 11:29:00|2838.39|2830.69|2837.63|2829.93|2838.5|2830.8|2837.47|2829.77|29
1643974150000|2022-02-04 11:29:10|2837.57|2829.87|2838.35|2830.65|2838.43|2830.73|2837.56|2829.86|34
1643974160000|2022-02-04 11:29:20|2838.34|2830.64|2838.62|2830.92|2838.68|2830.98|2837.25|2829.55|34
1643974170000|2022-02-04 11:29:30|2838.61|2830.91|2838.46|2830.76|2838.79|2831.09|2838.34|2830.64|35
1643974180000|2022-02-04 11:29:40|2838.42|2830.72|2838.73|2831.03|2838.86|2831.16|2838.3|2830.6|36
1643974190000|2022-02-04 11:29:50|2838.72|2831.02|2838.47|2830.77|2838.72|2831.02|2838.18|2830.48|34
1643974200000|2022-02-04 11:30:00|2838.45|2830.75|2837.59|2829.89|2838.5|2830.8|2837.59|2829.89|32
1643974210000|2022-02-04 11:30:10|2837.57|2829.87|2838.16|2830.46|2838.3|2830.6|2836.71|2829.01|33
1643974220000|2022-02-04 11:30:20|2838.28|2830.58|2838.25|2830.55|2838.39|2830.69|2838.07|2830.37|23
1643974230000|2022-02-04 11:30:30|2838.22|2830.52|2838.37|2830.67|2838.42|2830.72|2838.14|2830.44|28
1643974240000|2022-02-04 11:30:40|2838.38|2830.68|2838.85|2831.15|2839.07|2831.37|2838.38|2830.68|32
1643974250000|2022-02-04 11:30:50|2838.83|2831.13|2838.6|2830.9|2839.03|2831.33|2838.48|2830.78|29
1643974260000|2022-02-04 11:31:00|2838.57|2830.87|2838.64|2830.94|2839.53|2831.83|2838.56|2830.86|34
1643974270000|2022-02-04 11:31:10|2838.58|2830.88|2842.22|2834.52|2842.25|2834.55|2838.58|2830.88|37
1643974280000|2022-02-04 11:31:20|2842.43|2834.73|2841.59|2833.89|2842.84|2835.14|2841.1|2833.4|36
1643974290000|2022-02-04 11:31:30|2841.66|2833.96|2842.37|2834.67|2842.37|2834.67|2841.54|2833.84|28
1643974300000|2022-02-04 11:31:40|2842.59|2834.89|2842.42|2834.72|2842.63|2834.93|2842.15|2834.45|37
1643974310000|2022-02-04 11:31:50|2842.37|2834.67|2841.38|2833.68|2842.37|2834.67|2841.38|2833.68|31
1643974320000|2022-02-04 11:32:00|2841.52|2833.82|2841.13|2833.43|2841.76|2834.06|2840.66|2832.96|33
1643974330000|2022-02-04 11:32:10|2840.97|2833.27|2842.41|2834.71|2842.41|2834.71|2840.96|2833.26|35
1643974340000|2022-02-04 11:32:20|2842.52|2834.82|2841.45|2833.75|2842.55|2834.85|2841.34|2833.64|36
1643974350000|2022-02-04 11:32:30|2841.46|2833.76|2840.79|2833.09|2841.46|2833.76|2840.47|2832.77|37
1643974360000|2022-02-04 11:32:40|2840.8|2833.1|2842.02|2834.32|2842.2|2834.5|2840.55|2832.85|34
1643974370000|2022-02-04 11:32:50|2842|2834.3|2842.16|2834.46|2842.18|2834.48|2841.96|2834.26|32
1643974380000|2022-02-04 11:33:00|2842.21|2834.51|2841.84|2834.14|2843|2835.3|2841.81|2834.11|36
1643974390000|2022-02-04 11:33:10|2841.8|2834.1|2841.46|2833.76|2841.95|2834.25|2841.32|2833.62|36
1643974400000|2022-02-04 11:33:20|2841.48|2833.78|2841.47|2833.77|2841.53|2833.83|2841.41|2833.71|22
1643974410000|2022-02-04 11:33:30|2841.48|2833.78|2842.21|2834.51|2842.28|2834.58|2841.17|2833.47|28
1643974420000|2022-02-04 11:33:40|2842.25|2834.55|2842.18|2834.48|2842.25|2834.55|2842.07|2834.37|14
1643974430000|2022-02-04 11:33:50|2842.13|2834.43|2842.14|2834.44|2842.23|2834.53|2842.08|2834.38|11
1643974440000|2022-02-04 11:34:00|2842.13|2834.43|2842.29|2834.59|2842.42|2834.72|2842.13|2834.43|17
1643974450000|2022-02-04 11:34:10|2842.32|2834.62|2842.44|2834.74|2842.44|2834.74|2842.03|2834.33|23
1643974460000|2022-02-04 11:34:20|2842.46|2834.76|2842.1|2834.4|2842.73|2835.03|2842.04|2834.34|30
1643974470000|2022-02-04 11:34:30|2842.09|2834.39|2842.02|2834.32|2842.44|2834.74|2841.97|2834.27|19
1643974480000|2022-02-04 11:34:40|2842.03|2834.33|2842.73|2835.03|2842.86|2835.16|2842|2834.3|27
1643974490000|2022-02-04 11:34:50|2842.72|2835.02|2842.77|2835.07|2842.77|2835.07|2842.72|2835.02|7
1643974500000|2022-02-04 11:35:00|2842.76|2835.06|2845.84|2838.14|2846.38|2838.68|2842.76|2835.06|27
1643974510000|2022-02-04 11:35:10|2845.96|2838.26|2845.83|2838.13|2846.17|2838.47|2845.65|2837.95|29
1643974520000|2022-02-04 11:35:20|2845.81|2838.11|2845.29|2837.59|2846.21|2838.51|2845.28|2837.58|31
1643974530000|2022-02-04 11:35:30|2845.31|2837.61|2846.26|2838.56|2846.35|2838.65|2845.03|2837.33|33
1643974540000|2022-02-04 11:35:40|2846.29|2838.59|2846.27|2838.57|2846.93|2839.23|2845.95|2838.25|29
1643974550000|2022-02-04 11:35:50|2846.3|2838.6|2847.4|2839.7|2847.43|2839.73|2846.28|2838.58|30
1643974560000|2022-02-04 11:36:00|2847.43|2839.73|2846.54|2838.84|2847.7|2840|2846.41|2838.71|24
1643974570000|2022-02-04 11:36:10|2846.49|2838.79|2847.36|2839.66|2847.42|2839.72|2846.41|2838.71|36
1643974580000|2022-02-04 11:36:20|2847.37|2839.67|2845.89|2838.19|2847.37|2839.67|2845.89|2838.19|37
1643974590000|2022-02-04 11:36:30|2845.9|2838.2|2846.46|2838.76|2846.46|2838.76|2845.9|2838.2|14
1643974600000|2022-02-04 11:36:40|2846.57|2838.87|2845.72|2838.02|2846.72|2839.02|2845.65|2837.95|37
1643974610000|2022-02-04 11:36:50|2845.74|2838.04|2845.63|2837.93|2845.74|2838.04|2845.52|2837.82|23
1643974620000|2022-02-04 11:37:00|2845.45|2837.75|2845.72|2838.02|2845.9|2838.2|2845.45|2837.75|27
1643974630000|2022-02-04 11:37:10|2845.75|2838.05|2846.7|2839|2846.71|2839.01|2845.4|2837.7|31
1643974640000|2022-02-04 11:37:20|2846.75|2839.05|2846.75|2839.05|2847.04|2839.34|2846.46|2838.76|33
1643974650000|2022-02-04 11:37:30|2846.67|2838.97|2846.69|2838.99|2846.84|2839.14|2846.57|2838.87|24
1643974660000|2022-02-04 11:37:40|2846.73|2839.03|2846.35|2838.65|2846.8|2839.1|2846.35|2838.65|22
1643974670000|2022-02-04 11:37:50|2846.36|2838.66|2848.16|2840.46|2848.16|2840.46|2846.36|2838.66|30
1643974680000|2022-02-04 11:38:00|2848.17|2840.47|2847.25|2839.55|2848.32|2840.62|2847.25|2839.55|32
1643974690000|2022-02-04 11:38:10|2847.24|2839.54|2846.33|2838.63|2847.24|2839.54|2846.33|2838.63|31
1643974700000|2022-02-04 11:38:20|2846.28|2838.58|2847.28|2839.58|2847.51|2839.81|2846.25|2838.55|36
1643974710000|2022-02-04 11:38:30|2847.31|2839.61|2847.29|2839.59|2847.89|2840.19|2847.24|2839.54|30
1643974720000|2022-02-04 11:38:40|2847.34|2839.64|2846.83|2839.13|2847.8|2840.1|2846.83|2839.13|30
1643974730000|2022-02-04 11:38:50|2846.81|2839.11|2846.41|2838.71|2846.94|2839.24|2846.41|2838.71|32
1643974740000|2022-02-04 11:39:00|2846.39|2838.69|2845.24|2837.54|2846.53|2838.83|2845.24|2837.54|33
1643974750000|2022-02-04 11:39:10|2845.27|2837.57|2845.4|2837.7|2845.42|2837.72|2844.91|2837.21|28
1643974760000|2022-02-04 11:39:20|2845.42|2837.72|2846.02|2838.32|2846.26|2838.56|2845.33|2837.63|35
1643974770000|2022-02-04 11:39:30|2846|2838.3|2847.19|2839.49|2847.42|2839.72|2845.86|2838.16|29
1643974780000|2022-02-04 11:39:40|2847.18|2839.48|2846.48|2838.78|2847.34|2839.64|2846.35|2838.65|28
1643974790000|2022-02-04 11:39:50|2846.56|2838.86|2845.3|2837.6|2846.57|2838.87|2845.3|2837.6|29
1643974800000|2022-02-04 11:40:00|2845.29|2837.59|2845.02|2837.32|2845.44|2837.74|2844.76|2837.06|28
1643974810000|2022-02-04 11:40:10|2845|2837.3|2844|2836.3|2845.03|2837.33|2843.87|2836.17|38
1643974820000|2022-02-04 11:40:20|2843.99|2836.29|2843.86|2836.16|2844|2836.3|2843.85|2836.15|26
1643974830000|2022-02-04 11:40:30|2843.87|2836.17|2843.96|2836.26|2844.01|2836.31|2843.4|2835.7|29
1643974840000|2022-02-04 11:40:40|2843.79|2836.09|2843.7|2836|2844|2836.3|2843.4|2835.7|24
1643974850000|2022-02-04 11:40:50|2843.71|2836.01|2843.38|2835.68|2843.87|2836.17|2843.03|2835.33|34
1643974860000|2022-02-04 11:41:00|2843.48|2835.78|2843.56|2835.86|2843.82|2836.12|2843.39|2835.69|30
1643974870000|2022-02-04 11:41:10|2843.61|2835.91|2843.62|2835.92|2843.62|2835.92|2843.35|2835.65|31
1643974880000|2022-02-04 11:41:20|2843.67|2835.97|2843.36|2835.66|2843.75|2836.05|2843.22|2835.52|27
1643974890000|2022-02-04 11:41:30|2843.39|2835.69|2843.53|2835.83|2843.57|2835.87|2843.35|2835.65|18
1643974900000|2022-02-04 11:41:40|2843.5|2835.8|2843.56|2835.86|2843.58|2835.88|2843.14|2835.44|23
1643974910000|2022-02-04 11:41:50|2843.61|2835.91|2844.55|2836.85|2844.65|2836.95|2843.58|2835.88|20
1643974920000|2022-02-04 11:42:00|2844.52|2836.82|2844.92|2837.22|2844.92|2837.22|2844.49|2836.79|10
1643974930000|2022-02-04 11:42:10|2844.94|2837.24|2844.16|2836.46|2845.05|2837.35|2844.16|2836.46|11
1643974940000|2022-02-04 11:42:20|2844.19|2836.49|2843.77|2836.07|2844.43|2836.73|2843.77|2836.07|33
1643974950000|2022-02-04 11:42:30|2843.89|2836.19|2845.28|2837.58|2845.28|2837.58|2843.84|2836.14|29
1643974960000|2022-02-04 11:42:40|2845.18|2837.48|2844.59|2836.89|2845.28|2837.58|2844.53|2836.83|31
1643974970000|2022-02-04 11:42:50|2844.54|2836.84|2844.53|2836.83|2844.67|2836.97|2844.33|2836.63|24
1643974980000|2022-02-04 11:43:00|2844.4|2836.7|2843.74|2836.04|2844.4|2836.7|2843.37|2835.67|18
1643974990000|2022-02-04 11:43:10|2843.75|2836.05|2843.63|2835.93|2843.75|2836.05|2843|2835.3|25
1643975000000|2022-02-04 11:43:20|2843.68|2835.98|2844.68|2836.98|2844.81|2837.11|2843.58|2835.88|31
1643975010000|2022-02-04 11:43:30|2844.66|2836.96|2844.76|2837.06|2844.86|2837.16|2844.2|2836.5|25
1643975020000|2022-02-04 11:43:40|2844.77|2837.07|2844.75|2837.05|2844.83|2837.13|2844.71|2837.01|22
1643975030000|2022-02-04 11:43:50|2844.69|2836.99|2843.93|2836.23|2844.79|2837.09|2843.79|2836.09|32
1643975040000|2022-02-04 11:44:00|2843.98|2836.28|2844.65|2836.95|2844.92|2837.22|2843.96|2836.26|26
1643975050000|2022-02-04 11:44:10|2844.64|2836.94|2844.6|2836.9|2844.73|2837.03|2844.36|2836.66|32
1643975060000|2022-02-04 11:44:20|2844.58|2836.88|2844.53|2836.83|2844.78|2837.08|2844.51|2836.81|18
1643975070000|2022-02-04 11:44:30|2844.54|2836.84|2844.86|2837.16|2844.96|2837.26|2844.54|2836.84|21
1643975080000|2022-02-04 11:44:40|2844.98|2837.28|2844.91|2837.21|2845.03|2837.33|2844.87|2837.17|10
1643975090000|2022-02-04 11:44:50|2844.88|2837.18|2844.56|2836.86|2844.88|2837.18|2844.45|2836.75|21
1643975100000|2022-02-04 11:45:00|2844.57|2836.87|2843.51|2835.81|2844.78|2837.08|2843.45|2835.75|34
1643975110000|2022-02-04 11:45:10|2843.58|2835.88|2842.4|2834.7|2843.58|2835.88|2842.34|2834.64|29
1643975120000|2022-02-04 11:45:20|2842.39|2834.69|2841.78|2834.08|2842.47|2834.77|2841.54|2833.84|35
1643975130000|2022-02-04 11:45:30|2841.97|2834.27|2841.71|2834.01|2842.15|2834.45|2841.69|2833.99|29
1643975140000|2022-02-04 11:45:40|2841.69|2833.99|2839.24|2831.54|2841.96|2834.26|2839.16|2831.46|33
1643975150000|2022-02-04 11:45:50|2839.37|2831.67|2838.65|2830.95|2839.53|2831.83|2838.59|2830.89|35
1643975160000|2022-02-04 11:46:00|2838.6|2830.9|2839.42|2831.72|2839.48|2831.78|2838.6|2830.9|36
1643975170000|2022-02-04 11:46:10|2839.41|2831.71|2839.11|2831.41|2839.41|2831.71|2838.89|2831.19|28
1643975180000|2022-02-04 11:46:20|2839.25|2831.55|2837.96|2830.26|2839.25|2831.55|2837.96|2830.26|29
1643975190000|2022-02-04 11:46:30|2837.95|2830.25|2835.86|2828.16|2837.95|2830.25|2835.85|2828.15|37
1643975200000|2022-02-04 11:46:40|2835.85|2828.15|2836.95|2829.25|2836.95|2829.25|2835.85|2828.15|35
1643975210000|2022-02-04 11:46:50|2836.92|2829.22|2837.18|2829.48|2837.22|2829.52|2836.92|2829.22|29
1643975220000|2022-02-04 11:47:00|2837.2|2829.5|2837.12|2829.42|2838.2|2830.5|2837.12|2829.42|35
1643975230000|2022-02-04 11:47:10|2836.7|2829|2837.5|2829.8|2837.89|2830.19|2836.7|2829|36
1643975240000|2022-02-04 11:47:20|2837.56|2829.86|2837.65|2829.95|2837.75|2830.05|2836.87|2829.17|37
1643975250000|2022-02-04 11:47:30|2837.64|2829.94|2837.92|2830.22|2837.93|2830.23|2837.46|2829.76|36
1643975260000|2022-02-04 11:47:40|2837.97|2830.27|2837.26|2829.56|2839.05|2831.35|2837.22|2829.52|37
1643975270000|2022-02-04 11:47:50|2837.24|2829.54|2836.44|2828.74|2837.27|2829.57|2836.3|2828.6|33
1643975280000|2022-02-04 11:48:00|2836.35|2828.65|2836.97|2829.27|2837.03|2829.33|2836.33|2828.63|38
1643975290000|2022-02-04 11:48:10|2836.92|2829.22|2837.25|2829.55|2837.27|2829.57|2836.9|2829.2|37
1643975300000|2022-02-04 11:48:20|2837.26|2829.56|2837.19|2829.49|2837.35|2829.65|2837.19|2829.49|31
1643975310000|2022-02-04 11:48:30|2837.2|2829.5|2837.65|2829.95|2837.75|2830.05|2837.2|2829.5|26
1643975320000|2022-02-04 11:48:40|2837.4|2829.7|2837.34|2829.64|2837.97|2830.27|2837.33|2829.63|22
1643975330000|2022-02-04 11:48:50|2837.26|2829.56|2837.24|2829.54|2837.38|2829.68|2836.84|2829.14|35
1643975340000|2022-02-04 11:49:00|2837.22|2829.52|2836.52|2828.82|2837.28|2829.58|2836.36|2828.66|33
1643975350000|2022-02-04 11:49:10|2836.43|2828.73|2836.37|2828.67|2836.55|2828.85|2836.29|2828.59|28
1643975360000|2022-02-04 11:49:20|2836.4|2828.7|2836.05|2828.35|2836.4|2828.7|2836.01|2828.31|23
1643975370000|2022-02-04 11:49:30|2836.06|2828.36|2835.93|2828.23|2836.11|2828.41|2835.61|2827.91|33
1643975380000|2022-02-04 11:49:40|2835.94|2828.24|2836.37|2828.67|2836.37|2828.67|2835.88|2828.18|22
1643975390000|2022-02-04 11:49:50|2836.46|2828.76|2836.32|2828.62|2836.6|2828.9|2836.24|2828.54|27
1643975400000|2022-02-04 11:50:00|2836.35|2828.65|2835.51|2827.81|2836.35|2828.65|2835.26|2827.56|34
1643975410000|2022-02-04 11:50:10|2835.5|2827.8|2835.4|2827.7|2835.5|2827.8|2835.28|2827.58|34
1643975420000|2022-02-04 11:50:20|2835.54|2827.84|2836.31|2828.61|2836.54|2828.84|2835.54|2827.84|33
1643975430000|2022-02-04 11:50:30|2836.3|2828.6|2835.88|2828.18|2836.3|2828.6|2835.85|2828.15|33
1643975440000|2022-02-04 11:50:40|2835.85|2828.15|2835.89|2828.19|2836.06|2828.36|2835.72|2828.02|29
1643975450000|2022-02-04 11:50:50|2835.84|2828.14|2835.01|2827.31|2835.84|2828.14|2834.54|2826.84|31
1643975460000|2022-02-04 11:51:00|2835.02|2827.32|2834.99|2827.29|2835.12|2827.42|2834.82|2827.12|34
1643975470000|2022-02-04 11:51:10|2834.97|2827.27|2835.77|2828.07|2835.91|2828.21|2834.95|2827.25|30
1643975480000|2022-02-04 11:51:20|2835.87|2828.17|2835.47|2827.77|2835.92|2828.22|2835.47|2827.77|35
1643975490000|2022-02-04 11:51:30|2835.61|2827.91|2835.41|2827.71|2835.76|2828.06|2835.41|2827.71|29
1643975500000|2022-02-04 11:51:40|2835.34|2827.64|2835.66|2827.96|2835.66|2827.96|2835.32|2827.62|34
1643975510000|2022-02-04 11:51:50|2835.67|2827.97|2835.51|2827.81|2835.71|2828.01|2835.3|2827.6|33
1643975520000|2022-02-04 11:52:00|2835.44|2827.74|2835.07|2827.37|2835.49|2827.79|2835.07|2827.37|31
1643975530000|2022-02-04 11:52:10|2835.17|2827.47|2834.22|2826.52|2835.17|2827.47|2834.1|2826.4|35
1643975540000|2022-02-04 11:52:20|2834.32|2826.62|2833.76|2826.06|2834.38|2826.68|2833.68|2825.98|32
1643975550000|2022-02-04 11:52:30|2833.61|2825.91|2833.07|2825.37|2833.61|2825.91|2832.75|2825.05|36
1643975560000|2022-02-04 11:52:40|2833.04|2825.34|2832.88|2825.18|2833.15|2825.45|2832.8|2825.1|29
1643975570000|2022-02-04 11:52:50|2832.82|2825.12|2832.79|2825.09|2832.93|2825.23|2832.77|2825.07|25
1643975580000|2022-02-04 11:53:00|2832.81|2825.11|2831.96|2824.26|2832.89|2825.19|2831.93|2824.23|25
1643975590000|2022-02-04 11:53:10|2831.93|2824.23|2831.95|2824.25|2832.13|2824.43|2831.92|2824.22|9
1643975600000|2022-02-04 11:53:20|2831.92|2824.22|2831.48|2823.78|2832.05|2824.35|2831.29|2823.59|26
1643975610000|2022-02-04 11:53:30|2831.41|2823.71|2834.04|2826.34|2834.04|2826.34|2831.38|2823.68|33
1643975620000|2022-02-04 11:53:40|2833.98|2826.28|2833.84|2826.14|2834.29|2826.59|2833.77|2826.07|33
1643975630000|2022-02-04 11:53:50|2833.88|2826.18|2833.66|2825.96|2834.05|2826.35|2833.34|2825.64|31
1643975640000|2022-02-04 11:54:00|2833.97|2826.27|2833.88|2826.18|2833.97|2826.27|2833.76|2826.06|30
1643975650000|2022-02-04 11:54:10|2833.9|2826.2|2835.11|2827.41|2835.15|2827.45|2833.9|2826.2|32
1643975660000|2022-02-04 11:54:20|2835.18|2827.48|2835.13|2827.43|2835.85|2828.15|2834.64|2826.94|36
1643975670000|2022-02-04 11:54:30|2834.9|2827.2|2835.11|2827.41|2835.28|2827.58|2834.7|2827|40
1643975680000|2022-02-04 11:54:40|2835.15|2827.45|2834.51|2826.81|2835.37|2827.67|2834.51|2826.81|37
1643975690000|2022-02-04 11:54:50|2834.47|2826.77|2834.53|2826.83|2834.65|2826.95|2834.19|2826.49|35
1643975700000|2022-02-04 11:55:00|2834.54|2826.84|2834.81|2827.11|2834.97|2827.27|2834.52|2826.82|35
1643975710000|2022-02-04 11:55:10|2834.75|2827.05|2835.55|2827.85|2835.57|2827.87|2834.57|2826.87|36
1643975720000|2022-02-04 11:55:20|2835.51|2827.81|2835.22|2827.52|2835.53|2827.83|2834.99|2827.29|28
1643975730000|2022-02-04 11:55:30|2835.25|2827.55|2834.17|2826.47|2835.25|2827.55|2834.05|2826.35|26
1643975740000|2022-02-04 11:55:40|2834.23|2826.53|2835.1|2827.4|2835.37|2827.67|2834.23|2826.53|38
1643975750000|2022-02-04 11:55:50|2835.09|2827.39|2834.06|2826.36|2835.34|2827.64|2833.84|2826.14|36
1643975760000|2022-02-04 11:56:00|2834.01|2826.31|2832.7|2825|2834.06|2826.36|2832.39|2824.69|35
1643975770000|2022-02-04 11:56:10|2832.63|2824.93|2832.9|2825.2|2833.11|2825.41|2832.45|2824.75|37
1643975780000|2022-02-04 11:56:20|2832.92|2825.22|2833.04|2825.34|2833.26|2825.56|2832.82|2825.12|35
1643975790000|2022-02-04 11:56:30|2833.05|2825.35|2833.96|2826.26|2834.02|2826.32|2832.96|2825.26|37
1643975800000|2022-02-04 11:56:40|2834.01|2826.31|2832.97|2825.27|2834.04|2826.34|2832.96|2825.26|31
1643975810000|2022-02-04 11:56:50|2833.07|2825.37|2834.04|2826.34|2834.24|2826.54|2833.07|2825.37|36
1643975820000|2022-02-04 11:57:00|2834.25|2826.55|2834.19|2826.49|2834.4|2826.7|2834.04|2826.34|33
1643975830000|2022-02-04 11:57:10|2834.35|2826.65|2834.24|2826.54|2834.44|2826.74|2834.14|2826.44|35
1643975840000|2022-02-04 11:57:20|2834.23|2826.53|2833.62|2825.92|2834.4|2826.7|2833.38|2825.68|32
1643975850000|2022-02-04 11:57:30|2833.81|2826.11|2834.25|2826.55|2834.42|2826.72|2833.66|2825.96|38
1643975860000|2022-02-04 11:57:40|2834.42|2826.72|2833.24|2825.54|2835.02|2827.32|2833.24|2825.54|35
1643975870000|2022-02-04 11:57:50|2833.54|2825.84|2834.01|2826.31|2834.29|2826.59|2833.54|2825.84|36
1643975880000|2022-02-04 11:58:00|2834.08|2826.38|2834.47|2826.77|2834.75|2827.05|2833.88|2826.18|29
1643975890000|2022-02-04 11:58:10|2834.45|2826.75|2834|2826.3|2834.48|2826.78|2833.85|2826.15|28
1643975900000|2022-02-04 11:58:20|2833.97|2826.27|2833.77|2826.07|2833.97|2826.27|2833.39|2825.69|31
1643975910000|2022-02-04 11:58:30|2833.63|2825.93|2833.43|2825.73|2833.67|2825.97|2833.42|2825.72|16
1643975920000|2022-02-04 11:58:40|2833.44|2825.74|2834.11|2826.41|2834.22|2826.52|2833.44|2825.74|28
1643975930000|2022-02-04 11:58:50|2834.04|2826.34|2834.99|2827.29|2835.18|2827.48|2833.98|2826.28|31
1643975940000|2022-02-04 11:59:00|2835|2827.3|2834.05|2826.35|2835.28|2827.58|2833.63|2825.93|38
1643975950000|2022-02-04 11:59:10|2833.87|2826.17|2834.48|2826.78|2834.72|2827.02|2833.82|2826.12|37
1643975960000|2022-02-04 11:59:20|2834.44|2826.74|2834.4|2826.7|2834.53|2826.83|2834.13|2826.43|33
1643975970000|2022-02-04 11:59:30|2834.32|2826.62|2834.82|2827.12|2834.88|2827.18|2834.32|2826.62|36
1643975980000|2022-02-04 11:59:40|2834.83|2827.13|2834.74|2827.04|2835.14|2827.44|2834.55|2826.85|36
1643975990000|2022-02-04 11:59:50|2834.97|2827.27|2833.15|2825.45|2835.03|2827.33|2833.06|2825.36|33
1643976000000|2022-02-04 12:00:00|2833.23|2825.53|2834.8|2827.1|2834.8|2827.1|2833.23|2825.53|38
1643976010000|2022-02-04 12:00:10|2834.91|2827.21|2836.16|2828.46|2836.36|2828.66|2834.9|2827.2|37
1643976020000|2022-02-04 12:00:20|2836.31|2828.61|2838.28|2830.58|2838.74|2831.04|2836.26|2828.56|35
1643976030000|2022-02-04 12:00:30|2838.71|2831.01|2839.59|2831.89|2839.89|2832.19|2838.26|2830.56|36
1643976040000|2022-02-04 12:00:40|2839.54|2831.84|2838.97|2831.27|2840.15|2832.45|2838.69|2830.99|40
1643976050000|2022-02-04 12:00:50|2838.98|2831.28|2839.1|2831.4|2839.25|2831.55|2838.68|2830.98|28
1643976060000|2022-02-04 12:01:00|2839.04|2831.34|2838|2830.3|2839.22|2831.52|2837.79|2830.09|35
1643976070000|2022-02-04 12:01:10|2837.82|2830.12|2838.16|2830.46|2838.16|2830.46|2837.79|2830.09|26
1643976080000|2022-02-04 12:01:20|2838.19|2830.49|2839.29|2831.59|2839.29|2831.59|2838.16|2830.46|18
1643976090000|2022-02-04 12:01:30|2839.26|2831.56|2839.65|2831.95|2839.81|2832.11|2839.21|2831.51|32
1643976100000|2022-02-04 12:01:40|2839.8|2832.1|2840.12|2832.42|2840.19|2832.49|2839.7|2832|34
1643976110000|2022-02-04 12:01:50|2840.29|2832.59|2840.25|2832.55|2840.58|2832.88|2840.16|2832.46|33
1643976120000|2022-02-04 12:02:00|2840.24|2832.54|2840.26|2832.56|2840.43|2832.73|2839.72|2832.02|25
1643976130000|2022-02-04 12:02:10|2840.25|2832.55|2840.46|2832.76|2840.48|2832.78|2840.21|2832.51|27
1643976140000|2022-02-04 12:02:20|2840.38|2832.68|2840.27|2832.57|2840.38|2832.68|2839.83|2832.13|32
1643976150000|2022-02-04 12:02:30|2840.22|2832.52|2840.31|2832.61|2840.41|2832.71|2839.97|2832.27|31
1643976160000|2022-02-04 12:02:40|2840.29|2832.59|2840.08|2832.38|2840.34|2832.64|2840.08|2832.38|18
1643976170000|2022-02-04 12:02:50|2840.1|2832.4|2842.14|2834.44|2843.16|2835.46|2839.75|2832.05|37
1643976180000|2022-02-04 12:03:00|2842.17|2834.47|2842.12|2834.42|2843.1|2835.4|2841.89|2834.19|38
1643976190000|2022-02-04 12:03:10|2842.21|2834.51|2842.15|2834.45|2842.43|2834.73|2841.4|2833.7|35
1643976200000|2022-02-04 12:03:20|2842.19|2834.49|2841.99|2834.29|2842.46|2834.76|2841.5|2833.8|37
1643976210000|2022-02-04 12:03:30|2841.88|2834.18|2842.4|2834.7|2842.43|2834.73|2841.4|2833.7|28
1643976220000|2022-02-04 12:03:40|2842.37|2834.67|2842.14|2834.44|2842.5|2834.8|2841.99|2834.29|35
1643976230000|2022-02-04 12:03:50|2842.12|2834.42|2842.22|2834.52|2842.35|2834.65|2842|2834.3|30
1643976240000|2022-02-04 12:04:00|2842.46|2834.76|2842.43|2834.73|2842.82|2835.12|2842.15|2834.45|27
1643976250000|2022-02-04 12:04:10|2842.39|2834.69|2839.3|2831.6|2842.39|2834.69|2839.3|2831.6|38
1643976260000|2022-02-04 12:04:20|2839.24|2831.54|2839.3|2831.6|2839.54|2831.84|2839.24|2831.54|34
1643976270000|2022-02-04 12:04:30|2839.27|2831.57|2840.17|2832.47|2840.28|2832.58|2839.27|2831.57|35
1643976280000|2022-02-04 12:04:40|2840.21|2832.51|2839.81|2832.11|2840.24|2832.54|2839.56|2831.86|34
1643976290000|2022-02-04 12:04:50|2839.78|2832.08|2841.03|2833.33|2841.08|2833.38|2839.65|2831.95|34
1643976300000|2022-02-04 12:05:00|2841.05|2833.35|2841.29|2833.59|2841.5|2833.8|2840.71|2833.01|34
1643976310000|2022-02-04 12:05:10|2841.28|2833.58|2841.92|2834.22|2841.98|2834.28|2841.18|2833.48|35
1643976320000|2022-02-04 12:05:20|2841.85|2834.15|2842.45|2834.75|2842.45|2834.75|2841.09|2833.39|37
1643976330000|2022-02-04 12:05:30|2842.47|2834.77|2841.96|2834.26|2842.56|2834.86|2841.79|2834.09|29
1643976340000|2022-02-04 12:05:40|2841.79|2834.09|2840.62|2832.92|2841.94|2834.24|2840.51|2832.81|34
1643976350000|2022-02-04 12:05:50|2840.53|2832.83|2840.33|2832.63|2840.72|2833.02|2840.33|2832.63|30
1643976360000|2022-02-04 12:06:00|2840.32|2832.62|2840.41|2832.71|2840.61|2832.91|2840.27|2832.57|22
1643976370000|2022-02-04 12:06:10|2840.48|2832.78|2840.26|2832.56|2840.52|2832.82|2840.19|2832.49|31
1643976380000|2022-02-04 12:06:20|2840.49|2832.79|2841.17|2833.47|2841.51|2833.81|2840.2|2832.5|33
1643976390000|2022-02-04 12:06:30|2841.12|2833.42|2841.77|2834.07|2841.88|2834.18|2840.94|2833.24|33
1643976400000|2022-02-04 12:06:40|2841.86|2834.16|2842.6|2834.9|2842.71|2835.01|2841.61|2833.91|35
1643976410000|2022-02-04 12:06:50|2842.62|2834.92|2842.24|2834.54|2842.64|2834.94|2842.24|2834.54|31
1643976420000|2022-02-04 12:07:00|2842.25|2834.55|2841.16|2833.46|2842.25|2834.55|2841.16|2833.46|35
1643976430000|2022-02-04 12:07:10|2841.17|2833.47|2838.86|2831.16|2841.17|2833.47|2838.77|2831.07|30
1643976440000|2022-02-04 12:07:20|2838.94|2831.24|2839.02|2831.32|2839.14|2831.44|2838.94|2831.24|22
1643976450000|2022-02-04 12:07:30|2839.05|2831.35|2839.8|2832.1|2839.84|2832.14|2839.03|2831.33|33
1643976460000|2022-02-04 12:07:40|2839.72|2832.02|2840.4|2832.7|2840.7|2833|2839.58|2831.88|28
1643976470000|2022-02-04 12:07:50|2840.38|2832.68|2840.61|2832.91|2840.87|2833.17|2840.25|2832.55|33
1643976480000|2022-02-04 12:08:00|2840.52|2832.82|2840.95|2833.25|2841|2833.3|2840.52|2832.82|27
1643976490000|2022-02-04 12:08:10|2840.94|2833.24|2841.34|2833.64|2841.55|2833.85|2840.61|2832.91|33
1643976500000|2022-02-04 12:08:20|2841.5|2833.8|2841.33|2833.63|2841.64|2833.94|2841.3|2833.6|30
1643976510000|2022-02-04 12:08:30|2841.27|2833.57|2840.41|2832.71|2841.38|2833.68|2840.29|2832.59|28
1643976520000|2022-02-04 12:08:40|2840.46|2832.76|2839.89|2832.19|2840.46|2832.76|2839.63|2831.93|28
1643976530000|2022-02-04 12:08:50|2839.59|2831.89|2839.78|2832.08|2839.95|2832.25|2839.59|2831.89|33
1643976540000|2022-02-04 12:09:00|2839.4|2831.7|2840.52|2832.82|2840.52|2832.82|2839|2831.3|36
1643976550000|2022-02-04 12:09:10|2840.49|2832.79|2840.7|2833|2840.84|2833.14|2840.38|2832.68|34
1643976560000|2022-02-04 12:09:20|2840.66|2832.96|2840.52|2832.82|2840.76|2833.06|2840.32|2832.62|36
1643976570000|2022-02-04 12:09:30|2840.51|2832.81|2840.89|2833.19|2841|2833.3|2840.28|2832.58|34
1643976580000|2022-02-04 12:09:40|2840.73|2833.03|2840.7|2833|2840.98|2833.28|2840.7|2833|30
1643976590000|2022-02-04 12:09:50|2840.76|2833.06|2840.15|2832.45|2840.92|2833.22|2840.15|2832.45|29
1643976600000|2022-02-04 12:10:00|2840.19|2832.49|2840.67|2832.97|2840.85|2833.15|2840.19|2832.49|31
1643976610000|2022-02-04 12:10:10|2840.63|2832.93|2840.64|2832.94|2840.88|2833.18|2840.55|2832.85|31
1643976620000|2022-02-04 12:10:20|2840.62|2832.92|2840.62|2832.92|2840.8|2833.1|2840.16|2832.46|35
1643976630000|2022-02-04 12:10:30|2840.64|2832.94|2840.06|2832.36|2840.72|2833.02|2839.84|2832.14|29
1643976640000|2022-02-04 12:10:40|2840.1|2832.4|2840.67|2832.97|2840.67|2832.97|2839.85|2832.15|37
1643976650000|2022-02-04 12:10:50|2840.78|2833.08|2839.96|2832.26|2840.78|2833.08|2839.89|2832.19|35
1643976660000|2022-02-04 12:11:00|2839.95|2832.25|2838.8|2831.1|2840.01|2832.31|2838.57|2830.87|35
1643976670000|2022-02-04 12:11:10|2838.81|2831.11|2839.05|2831.35|2839.05|2831.35|2838.52|2830.82|26
1643976680000|2022-02-04 12:11:20|2839.01|2831.31|2840.06|2832.36|2840.24|2832.54|2838.87|2831.17|32
1643976690000|2022-02-04 12:11:30|2839.98|2832.28|2840.26|2832.56|2840.27|2832.57|2839.8|2832.1|35
1643976700000|2022-02-04 12:11:40|2840.07|2832.37|2839.53|2831.83|2840.39|2832.69|2839.34|2831.64|29
1643976710000|2022-02-04 12:11:50|2839.54|2831.84|2839.67|2831.97|2839.8|2832.1|2839.52|2831.82|30
1643976720000|2022-02-04 12:12:00|2839.75|2832.05|2840.05|2832.35|2840.12|2832.42|2839.52|2831.82|33
1643976730000|2022-02-04 12:12:10|2840.03|2832.33|2840.03|2832.33|2840.2|2832.5|2839.72|2832.02|30
1643976740000|2022-02-04 12:12:20|2840.06|2832.36|2838.14|2830.44|2840.06|2832.36|2837.71|2830.01|33
1643976750000|2022-02-04 12:12:30|2838.22|2830.52|2839.18|2831.48|2839.18|2831.48|2838.22|2830.52|30
1643976760000|2022-02-04 12:12:40|2839.51|2831.81|2839.28|2831.58|2839.65|2831.95|2839.15|2831.45|31
1643976770000|2022-02-04 12:12:50|2839.33|2831.63|2839.34|2831.64|2839.51|2831.81|2839.24|2831.54|30
1643976780000|2022-02-04 12:13:00|2839.35|2831.65|2839.62|2831.92|2839.62|2831.92|2839.27|2831.57|33
1643976790000|2022-02-04 12:13:10|2839.78|2832.08|2839.65|2831.95|2839.87|2832.17|2839.53|2831.83|33
1643976800000|2022-02-04 12:13:20|2839.85|2832.15|2840.88|2833.18|2840.94|2833.24|2839.65|2831.95|28
1643976810000|2022-02-04 12:13:30|2840.94|2833.24|2841.17|2833.47|2841.33|2833.63|2840.84|2833.14|21
1643976820000|2022-02-04 12:13:40|2841.18|2833.48|2839.94|2832.24|2841.18|2833.48|2839.72|2832.02|28
1643976830000|2022-02-04 12:13:50|2839.95|2832.25|2839.32|2831.62|2840.06|2832.36|2839.26|2831.56|26
1643976840000|2022-02-04 12:14:00|2839.37|2831.67|2838.35|2830.65|2839.37|2831.67|2838.1|2830.4|26
1643976850000|2022-02-04 12:14:10|2838.08|2830.38|2838.29|2830.59|2838.67|2830.97|2837.98|2830.28|36
1643976860000|2022-02-04 12:14:20|2838.35|2830.65|2838.46|2830.76|2838.67|2830.97|2838.35|2830.65|12
1643976870000|2022-02-04 12:14:30|2838.67|2830.97|2840.87|2833.17|2840.88|2833.18|2838.46|2830.76|30
1643976880000|2022-02-04 12:14:40|2840.4|2832.7|2841.14|2833.44|2841.19|2833.49|2840.4|2832.7|26
1643976890000|2022-02-04 12:14:50|2841.45|2833.75|2840.61|2832.91|2841.9|2834.2|2840.61|2832.91|35
1643976900000|2022-02-04 12:15:00|2840.66|2832.96|2841.61|2833.91|2841.66|2833.96|2840.51|2832.81|33
1643976910000|2022-02-04 12:15:10|2841.7|2834|2840.76|2833.06|2841.85|2834.15|2840.72|2833.02|29
1643976920000|2022-02-04 12:15:20|2840.72|2833.02|2839.91|2832.21|2840.73|2833.03|2839.87|2832.17|20
1643976930000|2022-02-04 12:15:30|2839.92|2832.22|2839.75|2832.05|2840.04|2832.34|2839.57|2831.87|37
1643976940000|2022-02-04 12:15:40|2839.76|2832.06|2839.72|2832.02|2839.93|2832.23|2839.64|2831.94|23
1643976950000|2022-02-04 12:15:50|2839.77|2832.07|2839.65|2831.95|2839.77|2832.07|2839.56|2831.86|26
1643976960000|2022-02-04 12:16:00|2839.68|2831.98|2839.72|2832.02|2839.73|2832.03|2839.63|2831.93|7
1643976970000|2022-02-04 12:16:10|2839.75|2832.05|2841.02|2833.32|2841.18|2833.48|2839.65|2831.95|23
1643976980000|2022-02-04 12:16:20|2841.06|2833.36|2841.33|2833.63|2841.33|2833.63|2840.7|2833|30
1643976990000|2022-02-04 12:16:30|2841.3|2833.6|2840.5|2832.8|2841.3|2833.6|2840.04|2832.34|29
1643977000000|2022-02-04 12:16:40|2840.6|2832.9|2841.88|2834.18|2841.97|2834.27|2840.6|2832.9|30
1643977010000|2022-02-04 12:16:50|2841.7|2834|2841.19|2833.49|2841.91|2834.21|2841.19|2833.49|36
1643977020000|2022-02-04 12:17:00|2841.21|2833.51|2841.41|2833.71|2841.64|2833.94|2841.14|2833.44|34
1643977030000|2022-02-04 12:17:10|2841.56|2833.86|2841.52|2833.82|2841.7|2834|2841.47|2833.77|32
1643977040000|2022-02-04 12:17:20|2841.46|2833.76|2840.9|2833.2|2841.51|2833.81|2840.6|2832.9|33
1643977050000|2022-02-04 12:17:30|2840.94|2833.24|2840.32|2832.62|2841.01|2833.31|2840.32|2832.62|26
1643977060000|2022-02-04 12:17:40|2840.57|2832.87|2840.85|2833.15|2840.92|2833.22|2840.05|2832.35|31
1643977070000|2022-02-04 12:17:50|2840.83|2833.13|2839.88|2832.18|2840.93|2833.23|2839.88|2832.18|32
1643977080000|2022-02-04 12:18:00|2839.87|2832.17|2840.13|2832.43|2840.13|2832.43|2839.63|2831.93|30
1643977090000|2022-02-04 12:18:10|2840.14|2832.44|2840.03|2832.33|2840.25|2832.55|2840.02|2832.32|34
1643977100000|2022-02-04 12:18:20|2840.02|2832.32|2840.58|2832.88|2840.65|2832.95|2839.68|2831.98|23
1643977110000|2022-02-04 12:18:30|2840.6|2832.9|2840.63|2832.93|2841.17|2833.47|2840.52|2832.82|26
1643977120000|2022-02-04 12:18:40|2840.81|2833.11|2839.83|2832.13|2840.82|2833.12|2839.76|2832.06|23
1643977130000|2022-02-04 12:18:50|2839.82|2832.12|2840.09|2832.39|2840.09|2832.39|2839.76|2832.06|20
1643977140000|2022-02-04 12:19:00|2840.07|2832.37|2839.72|2832.02|2840.18|2832.48|2839.36|2831.66|33
1643977150000|2022-02-04 12:19:10|2839.67|2831.97|2840|2832.3|2840.16|2832.46|2839.67|2831.97|22
1643977160000|2022-02-04 12:19:20|2840.03|2832.33|2839.02|2831.32|2840.05|2832.35|2839.02|2831.32|13
1643977170000|2022-02-04 12:19:30|2838.2|2830.5|2838.33|2830.63|2838.49|2830.79|2838.2|2830.5|29
1643977180000|2022-02-04 12:19:40|2838.42|2830.72|2837.91|2830.21|2838.42|2830.72|2837.88|2830.18|28
1643977190000|2022-02-04 12:19:50|2838.1|2830.4|2838.09|2830.39|2838.18|2830.48|2838.01|2830.31|25
1643977200000|2022-02-04 12:20:00|2838.06|2830.36|2837.36|2829.66|2838.13|2830.43|2837.27|2829.57|33
1643977210000|2022-02-04 12:20:10|2837|2829.3|2836.06|2828.36|2837|2829.3|2835.93|2828.23|36
1643977220000|2022-02-04 12:20:20|2835.97|2828.27|2835.57|2827.87|2836.13|2828.43|2835.57|2827.87|23
1643977230000|2022-02-04 12:20:30|2835.72|2828.02|2835.67|2827.97|2835.85|2828.15|2835.52|2827.82|32
1643977240000|2022-02-04 12:20:40|2835.79|2828.09|2835.9|2828.2|2835.9|2828.2|2835.73|2828.03|23
1643977250000|2022-02-04 12:20:50|2835.88|2828.18|2835.7|2828|2835.9|2828.2|2835.51|2827.81|30
1643977260000|2022-02-04 12:21:00|2835.51|2827.81|2836.73|2829.03|2837.07|2829.37|2835.51|2827.81|34
1643977270000|2022-02-04 12:21:10|2837.05|2829.35|2836.78|2829.08|2837.27|2829.57|2836.58|2828.88|31
1643977280000|2022-02-04 12:21:20|2836.8|2829.1|2837|2829.3|2837.1|2829.4|2836.8|2829.1|32
1643977290000|2022-02-04 12:21:30|2836.98|2829.28|2835.79|2828.09|2837.15|2829.45|2835.51|2827.81|35
1643977300000|2022-02-04 12:21:40|2835.81|2828.11|2835.69|2827.99|2835.86|2828.16|2835.54|2827.84|26
1643977310000|2022-02-04 12:21:50|2835.72|2828.02|2837.42|2829.72|2837.42|2829.72|2835.72|2828.02|27
1643977320000|2022-02-04 12:22:00|2837.41|2829.71|2837.11|2829.41|2837.46|2829.76|2837.04|2829.34|28
1643977330000|2022-02-04 12:22:10|2837.08|2829.38|2837.24|2829.54|2837.24|2829.54|2837|2829.3|25
1643977340000|2022-02-04 12:22:20|2837.22|2829.52|2837.5|2829.8|2837.55|2829.85|2836.85|2829.15|33
1643977350000|2022-02-04 12:22:30|2837.44|2829.74|2837.44|2829.74|2837.65|2829.95|2837.31|2829.61|33
1643977360000|2022-02-04 12:22:40|2837.41|2829.71|2837.71|2830.01|2837.71|2830.01|2837.36|2829.66|32
1643977370000|2022-02-04 12:22:50|2837.68|2829.98|2838.14|2830.44|2838.15|2830.45|2837.68|2829.98|32
1643977380000|2022-02-04 12:23:00|2838.13|2830.43|2840.16|2832.46|2840.16|2832.46|2837.97|2830.27|36
1643977390000|2022-02-04 12:23:10|2840.41|2832.71|2845.83|2838.13|2847.03|2839.33|2840.36|2832.66|40
1643977400000|2022-02-04 12:23:20|2845.38|2837.68|2845.06|2837.36|2845.46|2837.76|2844.27|2836.57|37
1643977410000|2022-02-04 12:23:30|2844.91|2837.21|2843.8|2836.1|2845.09|2837.39|2843.8|2836.1|40
1643977420000|2022-02-04 12:23:40|2843.71|2836.01|2843.9|2836.2|2844.14|2836.44|2843.26|2835.56|39
1643977430000|2022-02-04 12:23:50|2843.84|2836.14|2843.69|2835.99|2844.01|2836.31|2843.16|2835.46|37
1643977440000|2022-02-04 12:24:00|2843.73|2836.03|2843.89|2836.19|2844.03|2836.33|2843.58|2835.88|37
1643977450000|2022-02-04 12:24:10|2843.91|2836.21|2843.82|2836.12|2844.15|2836.45|2843.05|2835.35|35
1643977460000|2022-02-04 12:24:20|2843.83|2836.13|2843.64|2835.94|2844.18|2836.48|2843.64|2835.94|35
1643977470000|2022-02-04 12:24:30|2843.59|2835.89|2843.18|2835.48|2843.65|2835.95|2842.96|2835.26|27
1643977480000|2022-02-04 12:24:40|2843.4|2835.7|2842.16|2834.46|2843.95|2836.25|2842.16|2834.46|37
1643977490000|2022-02-04 12:24:50|2842.13|2834.43|2842.91|2835.21|2843.02|2835.32|2842.03|2834.33|35
1643977500000|2022-02-04 12:25:00|2842.89|2835.19|2843.27|2835.57|2843.91|2836.21|2842.57|2834.87|37
1643977510000|2022-02-04 12:25:10|2843.12|2835.42|2843.8|2836.1|2843.99|2836.29|2842.55|2834.85|33
1643977520000|2022-02-04 12:25:20|2843.85|2836.15|2844.46|2836.76|2844.53|2836.83|2843.81|2836.11|34
1643977530000|2022-02-04 12:25:30|2844.47|2836.77|2845.57|2837.87|2845.93|2838.23|2844.15|2836.45|33
1643977540000|2022-02-04 12:25:40|2845.5|2837.8|2845.27|2837.57|2845.62|2837.92|2845.13|2837.43|36
1643977550000|2022-02-04 12:25:50|2845.26|2837.56|2845.53|2837.83|2845.59|2837.89|2845.24|2837.54|18
1643977560000|2022-02-04 12:26:00|2845.4|2837.7|2845.08|2837.38|2845.49|2837.79|2844.82|2837.12|31
1643977570000|2022-02-04 12:26:10|2845.05|2837.35|2845.32|2837.62|2845.4|2837.7|2844.82|2837.12|30
1643977580000|2022-02-04 12:26:20|2845.31|2837.61|2845.19|2837.49|2845.31|2837.61|2844.8|2837.1|24
1643977590000|2022-02-04 12:26:30|2845.23|2837.53|2845.31|2837.61|2845.32|2837.62|2845.2|2837.5|13
1643977600000|2022-02-04 12:26:40|2845.32|2837.62|2845.78|2838.08|2845.83|2838.13|2845.19|2837.49|29
1643977610000|2022-02-04 12:26:50|2845.77|2838.07|2845.51|2837.81|2845.79|2838.09|2845.5|2837.8|17
1643977620000|2022-02-04 12:27:00|2845.53|2837.83|2845.78|2838.08|2845.79|2838.09|2845.15|2837.45|36
1643977630000|2022-02-04 12:27:10|2845.69|2837.99|2847.5|2839.8|2847.71|2840.01|2845.67|2837.97|35
1643977640000|2022-02-04 12:27:20|2847.26|2839.56|2846.75|2839.05|2847.58|2839.88|2846.75|2839.05|35
1643977650000|2022-02-04 12:27:30|2846.79|2839.09|2846.83|2839.13|2846.88|2839.18|2846.13|2838.43|32
1643977660000|2022-02-04 12:27:40|2846.88|2839.18|2847.45|2839.75|2847.66|2839.96|2846.37|2838.67|29
1643977670000|2022-02-04 12:27:50|2847.54|2839.84|2847.25|2839.55|2847.62|2839.92|2846.43|2838.73|33
1643977680000|2022-02-04 12:28:00|2847.26|2839.56|2847.18|2839.48|2847.57|2839.87|2846.88|2839.18|26
1643977690000|2022-02-04 12:28:10|2847.52|2839.82|2846.15|2838.45|2847.59|2839.89|2846.03|2838.33|29
1643977700000|2022-02-04 12:28:20|2846.14|2838.44|2845.26|2837.56|2846.14|2838.44|2845.11|2837.41|32
1643977710000|2022-02-04 12:28:30|2845.2|2837.5|2845.16|2837.46|2845.53|2837.83|2845.15|2837.45|33
1643977720000|2022-02-04 12:28:40|2845.19|2837.49|2844.96|2837.26|2845.23|2837.53|2844.73|2837.03|28
1643977730000|2022-02-04 12:28:50|2844.98|2837.28|2844.95|2837.25|2845.18|2837.48|2844.93|2837.23|28
1643977740000|2022-02-04 12:29:00|2844.99|2837.29|2846.23|2838.53|2846.39|2838.69|2844.81|2837.11|28
1643977750000|2022-02-04 12:29:10|2846.24|2838.54|2847.57|2839.87|2847.57|2839.87|2845.98|2838.28|32
1643977760000|2022-02-04 12:29:20|2847.47|2839.77|2847.8|2840.1|2847.8|2840.1|2847.05|2839.35|34
1643977770000|2022-02-04 12:29:30|2847.79|2840.09|2848.65|2840.95|2848.65|2840.95|2847.79|2840.09|29
1643977780000|2022-02-04 12:29:40|2848.64|2840.94|2848.88|2841.18|2849.16|2841.46|2848.38|2840.68|36
1643977790000|2022-02-04 12:29:50|2849.06|2841.36|2849.02|2841.32|2849.5|2841.8|2848.93|2841.23|29
1643977800000|2022-02-04 12:30:00|2848.85|2841.15|2850.07|2842.37|2850.3|2842.6|2848.85|2841.15|37
1643977810000|2022-02-04 12:30:10|2850.08|2842.38|2849.75|2842.05|2850.08|2842.38|2849.06|2841.36|32
1643977820000|2022-02-04 12:30:20|2849.79|2842.09|2849.24|2841.54|2849.79|2842.09|2848.81|2841.11|35
1643977830000|2022-02-04 12:30:30|2849.02|2841.32|2847.39|2839.69|2849.03|2841.33|2847.19|2839.49|33
1643977840000|2022-02-04 12:30:40|2847.26|2839.56|2846.94|2839.24|2847.63|2839.93|2846.94|2839.24|34
1643977850000|2022-02-04 12:30:50|2847|2839.3|2846.27|2838.57|2847.15|2839.45|2846.17|2838.47|35
1643977860000|2022-02-04 12:31:00|2846.24|2838.54|2846.96|2839.26|2847.16|2839.46|2845.95|2838.25|36
1643977870000|2022-02-04 12:31:10|2846.98|2839.28|2847.07|2839.37|2847.27|2839.57|2846.41|2838.71|26
1643977880000|2022-02-04 12:31:20|2847.19|2839.49|2847.36|2839.66|2847.46|2839.76|2846.93|2839.23|31
1643977890000|2022-02-04 12:31:30|2847.41|2839.71|2847.25|2839.55|2847.42|2839.72|2847.25|2839.55|27
1643977900000|2022-02-04 12:31:40|2847.31|2839.61|2845.91|2838.21|2847.4|2839.7|2845.84|2838.14|23
1643977910000|2022-02-04 12:31:50|2845.92|2838.22|2845.49|2837.79|2846.28|2838.58|2845.28|2837.58|35
1643977920000|2022-02-04 12:32:00|2845.47|2837.77|2844.96|2837.26|2845.48|2837.78|2844.82|2837.12|39
1643977930000|2022-02-04 12:32:10|2845.02|2837.32|2846.84|2839.14|2847.11|2839.41|2845.02|2837.32|35
1643977940000|2022-02-04 12:32:20|2846.94|2839.24|2846.52|2838.82|2846.94|2839.24|2845.84|2838.14|33
1643977950000|2022-02-04 12:32:30|2846.53|2838.83|2846.85|2839.15|2846.86|2839.16|2846.5|2838.8|24
1643977960000|2022-02-04 12:32:40|2846.84|2839.14|2846.8|2839.1|2846.84|2839.14|2846.68|2838.98|20
1643977970000|2022-02-04 12:32:50|2846.82|2839.12|2846.81|2839.11|2847.43|2839.73|2846.58|2838.88|26
1643977980000|2022-02-04 12:33:00|2846.79|2839.09|2846.91|2839.21|2846.91|2839.21|2846.58|2838.88|32
1643977990000|2022-02-04 12:33:10|2846.93|2839.23|2846.96|2839.26|2847.09|2839.39|2846.7|2839|32
1643978000000|2022-02-04 12:33:20|2846.89|2839.19|2847.14|2839.44|2847.14|2839.44|2846.88|2839.18|31
1643978010000|2022-02-04 12:33:30|2847.12|2839.42|2846.37|2838.67|2847.12|2839.42|2846.35|2838.65|33
1643978020000|2022-02-04 12:33:40|2846.38|2838.68|2846.41|2838.71|2846.58|2838.88|2846.33|2838.63|30
1643978030000|2022-02-04 12:33:50|2846.46|2838.76|2846.12|2838.42|2846.46|2838.76|2845.9|2838.2|28
1643978040000|2022-02-04 12:34:00|2846.16|2838.46|2846.31|2838.61|2846.31|2838.61|2846.05|2838.35|26
1643978050000|2022-02-04 12:34:10|2846.34|2838.64|2845.36|2837.66|2846.39|2838.69|2845.34|2837.64|28
1643978060000|2022-02-04 12:34:20|2845.29|2837.59|2845.23|2837.53|2845.36|2837.66|2845|2837.3|33
1643978070000|2022-02-04 12:34:30|2845.24|2837.54|2845.07|2837.37|2845.31|2837.61|2845.06|2837.36|26
1643978080000|2022-02-04 12:34:40|2844.94|2837.24|2844.91|2837.21|2844.95|2837.25|2844.78|2837.08|21
1643978090000|2022-02-04 12:34:50|2844.93|2837.23|2844.8|2837.1|2844.97|2837.27|2844.14|2836.44|36
1643978100000|2022-02-04 12:35:00|2844.72|2837.02|2845.26|2837.56|2845.34|2837.64|2844.72|2837.02|28
1643978110000|2022-02-04 12:35:10|2845.23|2837.53|2844.76|2837.06|2845.23|2837.53|2844.65|2836.95|26
1643978120000|2022-02-04 12:35:20|2844.75|2837.05|2844.18|2836.48|2844.75|2837.05|2844.01|2836.31|28
1643978130000|2022-02-04 12:35:30|2844.21|2836.51|2844.89|2837.19|2844.89|2837.19|2844.13|2836.43|23
1643978140000|2022-02-04 12:35:40|2844.84|2837.14|2845.06|2837.36|2845.09|2837.39|2844.76|2837.06|29
1643978150000|2022-02-04 12:35:50|2845.08|2837.38|2845.57|2837.87|2845.57|2837.87|2845.02|2837.32|29
1643978160000|2022-02-04 12:36:00|2845.54|2837.84|2845.26|2837.56|2845.54|2837.84|2845.2|2837.5|34
1643978170000|2022-02-04 12:36:10|2845.19|2837.49|2845.38|2837.68|2845.52|2837.82|2845.13|2837.43|28
1643978180000|2022-02-04 12:36:20|2845.35|2837.65|2844.69|2836.99|2845.35|2837.65|2844.68|2836.98|29
1643978190000|2022-02-04 12:36:30|2844.65|2836.95|2845.44|2837.74|2845.52|2837.82|2844.58|2836.88|29
1643978200000|2022-02-04 12:36:40|2845.46|2837.76|2845.84|2838.14|2846.77|2839.07|2845.46|2837.76|31
1643978210000|2022-02-04 12:36:50|2845.85|2838.15|2846.64|2838.94|2847.09|2839.39|2845.72|2838.02|34
1643978220000|2022-02-04 12:37:00|2846.66|2838.96|2845.86|2838.16|2846.66|2838.96|2845.65|2837.95|32
1643978230000|2022-02-04 12:37:10|2846.04|2838.34|2845.77|2838.07|2846.04|2838.34|2845.46|2837.76|29
1643978240000|2022-02-04 12:37:20|2845.72|2838.02|2845.52|2837.82|2845.78|2838.08|2845.5|2837.8|17
1643978250000|2022-02-04 12:37:30|2845.75|2838.05|2846.25|2838.55|2846.34|2838.64|2845.7|2838|28
1643978260000|2022-02-04 12:37:40|2846.28|2838.58|2846.1|2838.4|2846.31|2838.61|2845.9|2838.2|27
1643978270000|2022-02-04 12:37:50|2846.12|2838.42|2846.05|2838.35|2846.15|2838.45|2846.02|2838.32|25
1643978280000|2022-02-04 12:38:00|2846.04|2838.34|2845.59|2837.89|2846.06|2838.36|2845.43|2837.73|23
1643978290000|2022-02-04 12:38:10|2845.65|2837.95|2846.24|2838.54|2846.24|2838.54|2845.65|2837.95|14
1643978300000|2022-02-04 12:38:20|2846.26|2838.56|2846.29|2838.59|2846.3|2838.6|2846.05|2838.35|12
1643978310000|2022-02-04 12:38:30|2846.45|2838.75|2846.57|2838.87|2846.57|2838.87|2846.01|2838.31|25
1643978320000|2022-02-04 12:38:40|2846.53|2838.83|2847.16|2839.46|2847.19|2839.49|2846.51|2838.81|21
1643978330000|2022-02-04 12:38:50|2847.15|2839.45|2846.44|2838.74|2847.16|2839.46|2846.34|2838.64|32
1643978340000|2022-02-04 12:39:00|2846.39|2838.69|2846.55|2838.85|2846.73|2839.03|2846.39|2838.69|31
1643978350000|2022-02-04 12:39:10|2846.46|2838.76|2845.81|2838.11|2846.46|2838.76|2845.11|2837.41|23
1643978360000|2022-02-04 12:39:20|2845.76|2838.06|2846.9|2839.2|2846.91|2839.21|2845.76|2838.06|31
1643978370000|2022-02-04 12:39:30|2846.86|2839.16|2847.17|2839.47|2847.25|2839.55|2846.86|2839.16|29
1643978380000|2022-02-04 12:39:40|2847.08|2839.38|2847.24|2839.54|2847.25|2839.55|2847.01|2839.31|21
1643978390000|2022-02-04 12:39:50|2847.2|2839.5|2847.29|2839.59|2847.31|2839.61|2847.12|2839.42|14
1643978400000|2022-02-04 12:40:00|2847.23|2839.53|2847.67|2839.97|2848.05|2840.35|2847.23|2839.53|34
1643978410000|2022-02-04 12:40:10|2847.71|2840.01|2847.39|2839.69|2847.76|2840.06|2846.95|2839.25|36
1643978420000|2022-02-04 12:40:20|2847.4|2839.7|2847.54|2839.84|2847.54|2839.84|2847.39|2839.69|18
1643978430000|2022-02-04 12:40:30|2847.37|2839.67|2846.51|2838.81|2847.37|2839.67|2846.51|2838.81|20
1643978440000|2022-02-04 12:40:40|2846.69|2838.99|2846.74|2839.04|2846.85|2839.15|2846.46|2838.76|34
1643978450000|2022-02-04 12:40:50|2846.75|2839.05|2846.57|2838.87|2846.82|2839.12|2846.57|2838.87|16
1643978460000|2022-02-04 12:41:00|2846.64|2838.94|2846.71|2839.01|2846.71|2839.01|2846.41|2838.71|22
1643978470000|2022-02-04 12:41:10|2846.72|2839.02|2846.68|2838.98|2846.76|2839.06|2846.62|2838.92|16
1643978480000|2022-02-04 12:41:20|2846.62|2838.92|2846.69|2838.99|2846.75|2839.05|2846.62|2838.92|13
1643978490000|2022-02-04 12:41:30|2846.68|2838.98|2846.67|2838.97|2846.7|2839|2846.57|2838.87|25
1643978500000|2022-02-04 12:41:40|2846.68|2838.98|2845.71|2838.01|2846.68|2838.98|2845.71|2838.01|31
1643978510000|2022-02-04 12:41:50|2845.72|2838.02|2845.46|2837.76|2845.85|2838.15|2845.32|2837.62|32
1643978520000|2022-02-04 12:42:00|2845.54|2837.84|2844.87|2837.17|2845.83|2838.13|2844.86|2837.16|29
1643978530000|2022-02-04 12:42:10|2844.82|2837.12|2844.52|2836.82|2844.82|2837.12|2844.27|2836.57|27
1643978540000|2022-02-04 12:42:20|2844.46|2836.76|2844.7|2837|2844.7|2837|2844.42|2836.72|33
1643978550000|2022-02-04 12:42:30|2844.61|2836.91|2846.13|2838.43|2846.24|2838.54|2844.37|2836.67|24
1643978560000|2022-02-04 12:42:40|2846.27|2838.57|2844.95|2837.25|2846.63|2838.93|2844.95|2837.25|33
1643978570000|2022-02-04 12:42:50|2844.94|2837.24|2845.87|2838.17|2845.87|2838.17|2844.94|2837.24|32
1643978580000|2022-02-04 12:43:00|2845.88|2838.18|2847.64|2839.94|2847.65|2839.95|2845.78|2838.08|35
1643978590000|2022-02-04 12:43:10|2847.7|2840|2847.17|2839.47|2847.74|2840.04|2847.17|2839.47|26
1643978600000|2022-02-04 12:43:20|2847.21|2839.51|2845.98|2838.28|2847.21|2839.51|2845.91|2838.21|37
1643978610000|2022-02-04 12:43:30|2845.99|2838.29|2846.39|2838.69|2846.43|2838.73|2845.98|2838.28|18
1643978620000|2022-02-04 12:43:40|2846.41|2838.71|2847.13|2839.43|2847.21|2839.51|2846.2|2838.5|29
1643978630000|2022-02-04 12:43:50|2847.15|2839.45|2846.68|2838.98|2847.26|2839.56|2846.68|2838.98|29
1643978640000|2022-02-04 12:44:00|2846.7|2839|2846.53|2838.83|2846.87|2839.17|2846.34|2838.64|35
1643978650000|2022-02-04 12:44:10|2846.52|2838.82|2846|2838.3|2846.52|2838.82|2845.79|2838.09|34
1643978660000|2022-02-04 12:44:20|2846.01|2838.31|2845.81|2838.11|2846.04|2838.34|2845.76|2838.06|29
1643978670000|2022-02-04 12:44:30|2845.78|2838.08|2846.16|2838.46|2846.36|2838.66|2845.78|2838.08|29
1643978680000|2022-02-04 12:44:40|2846.15|2838.45|2846.3|2838.6|2846.49|2838.79|2846.04|2838.34|27
1643978690000|2022-02-04 12:44:50|2846.17|2838.47|2845.79|2838.09|2846.36|2838.66|2845.33|2837.63|31
1643978700000|2022-02-04 12:45:00|2845.81|2838.11|2845.72|2838.02|2845.81|2838.11|2845.26|2837.56|34
1643978710000|2022-02-04 12:45:10|2845.7|2838|2845.76|2838.06|2845.95|2838.25|2845.38|2837.68|30
1643978720000|2022-02-04 12:45:20|2845.78|2838.08|2846.98|2839.28|2846.99|2839.29|2845.65|2837.95|35
1643978730000|2022-02-04 12:45:30|2846.97|2839.27|2846.5|2838.8|2847.2|2839.5|2846.19|2838.49|30
1643978740000|2022-02-04 12:45:40|2846.54|2838.84|2852.3|2844.6|2852.41|2844.71|2846.36|2838.66|39
1643978750000|2022-02-04 12:45:50|2852.31|2844.61|2849.69|2841.99|2852.51|2844.81|2849.41|2841.71|35
1643978760000|2022-02-04 12:46:00|2849.55|2841.85|2849.98|2842.28|2850.5|2842.8|2849.16|2841.46|35
1643978770000|2022-02-04 12:46:10|2850.06|2842.36|2850.13|2842.43|2850.42|2842.72|2849.72|2842.02|34
1643978780000|2022-02-04 12:46:20|2850.26|2842.56|2849.31|2841.61|2850.26|2842.56|2848.57|2840.87|35
1643978790000|2022-02-04 12:46:30|2848.91|2841.21|2848.06|2840.36|2849.05|2841.35|2848.04|2840.34|34
1643978800000|2022-02-04 12:46:40|2847.85|2840.15|2847.17|2839.47|2848.1|2840.4|2847.17|2839.47|31
1643978810000|2022-02-04 12:46:50|2847.16|2839.46|2846.65|2838.95|2847.22|2839.52|2846.6|2838.9|37
1643978820000|2022-02-04 12:47:00|2846.62|2838.92|2846.18|2838.48|2846.77|2839.07|2846.08|2838.38|33
1643978830000|2022-02-04 12:47:10|2846.17|2838.47|2847.17|2839.47|2847.17|2839.47|2846.1|2838.4|28
1643978840000|2022-02-04 12:47:20|2847.06|2839.36|2846.89|2839.19|2847.06|2839.36|2846.74|2839.04|32
1643978850000|2022-02-04 12:47:30|2846.86|2839.16|2846.22|2838.52|2847.13|2839.43|2846.22|2838.52|34
1643978860000|2022-02-04 12:47:40|2846.29|2838.59|2846.65|2838.95|2846.7|2839|2846.2|2838.5|32
1643978870000|2022-02-04 12:47:50|2846.66|2838.96|2846.43|2838.73|2846.69|2838.99|2846.36|2838.66|22
1643978880000|2022-02-04 12:48:00|2846.53|2838.83|2846.08|2838.38|2846.65|2838.95|2845.99|2838.29|24
1643978890000|2022-02-04 12:48:10|2846.05|2838.35|2845.77|2838.07|2846.05|2838.35|2845.51|2837.81|28
1643978900000|2022-02-04 12:48:20|2845.76|2838.06|2844.7|2837|2845.76|2838.06|2844.7|2837|32
1643978910000|2022-02-04 12:48:30|2844.67|2836.97|2844.41|2836.71|2844.73|2837.03|2844.05|2836.35|28
1643978920000|2022-02-04 12:48:40|2844.48|2836.78|2845.08|2837.38|2845.08|2837.38|2844.42|2836.72|21
1643978930000|2022-02-04 12:48:50|2844.95|2837.25|2844.77|2837.07|2845.07|2837.37|2844.74|2837.04|18
1643978940000|2022-02-04 12:49:00|2844.87|2837.17|2844.38|2836.68|2845.13|2837.43|2844.34|2836.64|29
1643978950000|2022-02-04 12:49:10|2844.45|2836.75|2843.96|2836.26|2844.46|2836.76|2843.73|2836.03|33
1643978960000|2022-02-04 12:49:20|2843.97|2836.27|2843.98|2836.28|2844.14|2836.44|2843.85|2836.15|22
1643978970000|2022-02-04 12:49:30|2843.87|2836.17|2842.99|2835.29|2844.03|2836.33|2842.84|2835.14|20
1643978980000|2022-02-04 12:49:40|2842.98|2835.28|2842.57|2834.87|2843.03|2835.33|2842.43|2834.73|31
1643978990000|2022-02-04 12:49:50|2842.58|2834.88|2842.1|2834.4|2842.62|2834.92|2841.69|2833.99|29
1643979000000|2022-02-04 12:50:00|2842.04|2834.34|2841.72|2834.02|2842.12|2834.42|2841.65|2833.95|21
1643979010000|2022-02-04 12:50:10|2841.71|2834.01|2841.84|2834.14|2841.89|2834.19|2841.67|2833.97|24
1643979020000|2022-02-04 12:50:20|2841.9|2834.2|2841.67|2833.97|2841.9|2834.2|2841.53|2833.83|34
1643979030000|2022-02-04 12:50:30|2841.68|2833.98|2841.61|2833.91|2842.12|2834.42|2841.58|2833.88|25
1643979040000|2022-02-04 12:50:40|2841.64|2833.94|2842.12|2834.42|2842.14|2834.44|2841.63|2833.93|24
1643979050000|2022-02-04 12:50:50|2842.13|2834.43|2841.85|2834.15|2842.15|2834.45|2841.63|2833.93|30
1643979060000|2022-02-04 12:51:00|2841.86|2834.16|2841.34|2833.64|2841.93|2834.23|2841.31|2833.61|36
1643979070000|2022-02-04 12:51:10|2841.18|2833.48|2840.43|2832.73|2841.18|2833.48|2840.38|2832.68|29
1643979080000|2022-02-04 12:51:20|2840.44|2832.74|2841.02|2833.32|2841.02|2833.32|2840.32|2832.62|27
1643979090000|2022-02-04 12:51:30|2841.01|2833.31|2842.7|2835|2842.89|2835.19|2841.01|2833.31|33
1643979100000|2022-02-04 12:51:40|2842.86|2835.16|2842.98|2835.28|2843.47|2835.77|2842.77|2835.07|36
1643979110000|2022-02-04 12:51:50|2842.96|2835.26|2842.3|2834.6|2842.97|2835.27|2842.16|2834.46|30
1643979120000|2022-02-04 12:52:00|2842.27|2834.57|2843.25|2835.55|2843.27|2835.57|2842.21|2834.51|32
1643979130000|2022-02-04 12:52:10|2843.17|2835.47|2843.22|2835.52|2843.57|2835.87|2843.1|2835.4|29
1643979140000|2022-02-04 12:52:20|2843.21|2835.51|2842.91|2835.21|2843.23|2835.53|2842.89|2835.19|24
1643979150000|2022-02-04 12:52:30|2842.92|2835.22|2841.78|2834.08|2842.92|2835.22|2841.78|2834.08|29
1643979160000|2022-02-04 12:52:40|2841.8|2834.1|2841.73|2834.03|2841.81|2834.11|2841.68|2833.98|21
1643979170000|2022-02-04 12:52:50|2841.71|2834.01|2841.64|2833.94|2841.76|2834.06|2841.09|2833.39|29
1643979180000|2022-02-04 12:53:00|2841.54|2833.84|2842.35|2834.65|2842.37|2834.67|2841.54|2833.84|26
1643979190000|2022-02-04 12:53:10|2842.76|2835.06|2842.81|2835.11|2842.91|2835.21|2842.67|2834.97|8
1643979200000|2022-02-04 12:53:20|2842.82|2835.12|2843.1|2835.4|2843.34|2835.64|2842.76|2835.06|15
1643979210000|2022-02-04 12:53:30|2843.08|2835.38|2842.41|2834.71|2843.08|2835.38|2842.35|2834.65|23
1643979220000|2022-02-04 12:53:40|2842.51|2834.81|2841.85|2834.15|2842.51|2834.81|2841.85|2834.15|26
1643979230000|2022-02-04 12:53:50|2841.78|2834.08|2841.75|2834.05|2841.93|2834.23|2841.69|2833.99|32
1643979240000|2022-02-04 12:54:00|2841.9|2834.2|2842.54|2834.84|2842.65|2834.95|2841.74|2834.04|30
1643979250000|2022-02-04 12:54:10|2842.57|2834.87|2842.4|2834.7|2842.98|2835.28|2842.04|2834.34|29
1643979260000|2022-02-04 12:54:20|2842.46|2834.76|2842.36|2834.66|2842.46|2834.76|2841.86|2834.16|35
1643979270000|2022-02-04 12:54:30|2842.35|2834.65|2843.03|2835.33|2843.08|2835.38|2842.26|2834.56|31
1643979280000|2022-02-04 12:54:40|2842.82|2835.12|2842.26|2834.56|2843.18|2835.48|2842.26|2834.56|31
1643979290000|2022-02-04 12:54:50|2842.48|2834.78|2842.64|2834.94|2842.72|2835.02|2842.33|2834.63|17
1643979300000|2022-02-04 12:55:00|2842.53|2834.83|2842.25|2834.55|2842.59|2834.89|2842.17|2834.47|19
1643979310000|2022-02-04 12:55:10|2842.31|2834.61|2842.52|2834.82|2842.52|2834.82|2842.18|2834.48|16
1643979320000|2022-02-04 12:55:20|2842.49|2834.79|2843.57|2835.87|2843.85|2836.15|2842.3|2834.6|29
1643979330000|2022-02-04 12:55:30|2843.7|2836|2844.04|2836.34|2844.04|2836.34|2842.57|2834.87|25
1643979340000|2022-02-04 12:55:40|2844.13|2836.43|2844.01|2836.31|2844.4|2836.7|2843.74|2836.04|27
1643979350000|2022-02-04 12:55:50|2843.91|2836.21|2844.22|2836.52|2845.03|2837.33|2843.11|2835.41|25
1643979360000|2022-02-04 12:56:00|2844.28|2836.58|2845.1|2837.4|2845.1|2837.4|2843.99|2836.29|32
1643979370000|2022-02-04 12:56:10|2845.12|2837.42|2844.11|2836.41|2845.12|2837.42|2843.88|2836.18|25
1643979380000|2022-02-04 12:56:20|2844.08|2836.38|2843.94|2836.24|2844.98|2837.28|2843.84|2836.14|35
1643979390000|2022-02-04 12:56:30|2843.92|2836.22|2843.21|2835.51|2844.02|2836.32|2842.7|2835|32
1643979400000|2022-02-04 12:56:40|2843.15|2835.45|2842.66|2834.96|2843.35|2835.65|2842.52|2834.82|31
1643979410000|2022-02-04 12:56:50|2842.73|2835.03|2843.04|2835.34|2843.04|2835.34|2842.44|2834.74|21
1643979420000|2022-02-04 12:57:00|2842.81|2835.11|2842.4|2834.7|2843.01|2835.31|2842.34|2834.64|29
1643979430000|2022-02-04 12:57:10|2842.41|2834.71|2842.02|2834.32|2842.54|2834.84|2841.77|2834.07|29
1643979440000|2022-02-04 12:57:20|2842.16|2834.46|2842.4|2834.7|2842.67|2834.97|2841.88|2834.18|28
1643979450000|2022-02-04 12:57:30|2842.31|2834.61|2842.98|2835.28|2843.69|2835.99|2842.03|2834.33|24
1643979460000|2022-02-04 12:57:40|2842.94|2835.24|2842.65|2834.95|2843.37|2835.67|2842.58|2834.88|30
1643979470000|2022-02-04 12:57:50|2842.64|2834.94|2843.72|2836.02|2843.82|2836.12|2842.47|2834.77|24
1643979480000|2022-02-04 12:58:00|2843.81|2836.11|2843.47|2835.77|2843.81|2836.11|2843.34|2835.64|11
1643979490000|2022-02-04 12:58:10|2843.4|2835.7|2842.66|2834.96|2843.4|2835.7|2842.48|2834.78|14
1643979500000|2022-02-04 12:58:20|2842.59|2834.89|2843.44|2835.74|2843.78|2836.08|2842.58|2834.88|29
1643979510000|2022-02-04 12:58:30|2843.5|2835.8|2843.17|2835.47|2843.57|2835.87|2843.03|2835.33|29
1643979520000|2022-02-04 12:58:40|2843.12|2835.42|2843.03|2835.33|2843.4|2835.7|2842.6|2834.9|35
1643979530000|2022-02-04 12:58:50|2843.02|2835.32|2843.22|2835.52|2843.8|2836.1|2842.7|2835|21
1643979540000|2022-02-04 12:59:00|2842.98|2835.28|2842.9|2835.2|2843.29|2835.59|2842.7|2835|21
1643979550000|2022-02-04 12:59:10|2843|2835.3|2842.59|2834.89|2843|2835.3|2842.16|2834.46|25
1643979560000|2022-02-04 12:59:20|2842.77|2835.07|2843.42|2835.72|2843.42|2835.72|2842.32|2834.62|27
1643979570000|2022-02-04 12:59:30|2843.26|2835.56|2843.35|2835.65|2843.49|2835.79|2842.99|2835.29|28
1643979580000|2022-02-04 12:59:40|2842.92|2835.22|2843.25|2835.55|2843.39|2835.69|2842.78|2835.08|25
1643979590000|2022-02-04 12:59:50|2843.26|2835.56|2843.8|2836.1|2843.95|2836.25|2842.85|2835.15|31
1643979600000|2022-02-04 13:00:00|2843.66|2835.96|2845.25|2837.55|2845.72|2838.02|2843.66|2835.96|33
1643979610000|2022-02-04 13:00:10|2845.13|2837.43|2844.41|2836.71|2845.28|2837.58|2844.36|2836.66|32
1643979620000|2022-02-04 13:00:20|2844.43|2836.73|2843.44|2835.74|2844.79|2837.09|2843.44|2835.74|34
1643979630000|2022-02-04 13:00:30|2843.42|2835.72|2842.87|2835.17|2843.52|2835.82|2842.87|2835.17|27
1643979640000|2022-02-04 13:00:40|2842.85|2835.15|2842.95|2835.25|2842.95|2835.25|2842.53|2834.83|32
1643979650000|2022-02-04 13:00:50|2842.94|2835.24|2841.8|2834.1|2843.37|2835.67|2841.8|2834.1|36
1643979660000|2022-02-04 13:01:00|2841.81|2834.11|2842.98|2835.28|2842.98|2835.28|2841.81|2834.11|32
1643979670000|2022-02-04 13:01:10|2842.97|2835.27|2841.57|2833.87|2843.07|2835.37|2841.57|2833.87|36
1643979680000|2022-02-04 13:01:20|2841.77|2834.07|2841.71|2834.01|2841.87|2834.17|2841.5|2833.8|33
1643979690000|2022-02-04 13:01:30|2841.77|2834.07|2842.14|2834.44|2842.24|2834.54|2841.49|2833.79|31
1643979700000|2022-02-04 13:01:40|2842.11|2834.41|2841.08|2833.38|2842.11|2834.41|2840.65|2832.95|36
1643979710000|2022-02-04 13:01:50|2841.05|2833.35|2840.42|2832.72|2841.09|2833.39|2840.37|2832.67|31
1643979720000|2022-02-04 13:02:00|2840.29|2832.59|2839.45|2831.75|2840.29|2832.59|2839.45|2831.75|33
1643979730000|2022-02-04 13:02:10|2839.44|2831.74|2839.79|2832.09|2839.89|2832.19|2839.36|2831.66|32
1643979740000|2022-02-04 13:02:20|2839.43|2831.73|2838.95|2831.25|2839.79|2832.09|2838.95|2831.25|36
1643979750000|2022-02-04 13:02:30|2839.08|2831.38|2839.33|2831.63|2839.51|2831.81|2838.37|2830.67|35
1643979760000|2022-02-04 13:02:40|2839.45|2831.75|2839.38|2831.68|2839.52|2831.82|2838.86|2831.16|31
1643979770000|2022-02-04 13:02:50|2839.13|2831.43|2838.8|2831.1|2839.13|2831.43|2838.8|2831.1|16
1643979780000|2022-02-04 13:03:00|2839.04|2831.34|2838.99|2831.29|2839.65|2831.95|2838.66|2830.96|26
1643979790000|2022-02-04 13:03:10|2838.55|2830.85|2838.8|2831.1|2839.04|2831.34|2838.55|2830.85|28
1643979800000|2022-02-04 13:03:20|2838.94|2831.24|2838.69|2830.99|2839.01|2831.31|2838.58|2830.88|31
1643979810000|2022-02-04 13:03:30|2838.65|2830.95|2838.63|2830.93|2838.8|2831.1|2838.48|2830.78|37
1643979820000|2022-02-04 13:03:40|2838.67|2830.97|2838.19|2830.49|2838.85|2831.15|2838.19|2830.49|28
1643979830000|2022-02-04 13:03:50|2838.41|2830.71|2838.43|2830.73|2838.67|2830.97|2837.94|2830.24|26
1643979840000|2022-02-04 13:04:00|2838.47|2830.77|2838.81|2831.11|2838.81|2831.11|2838.19|2830.49|27
1643979850000|2022-02-04 13:04:10|2838.85|2831.15|2838.83|2831.13|2839.13|2831.43|2838.69|2830.99|26
1643979860000|2022-02-04 13:04:20|2838.89|2831.19|2841.14|2833.44|2841.14|2833.44|2838.76|2831.06|37
1643979870000|2022-02-04 13:04:30|2841.33|2833.63|2841.17|2833.47|2842.75|2835.05|2841.11|2833.41|34
1643979880000|2022-02-04 13:04:40|2841.15|2833.45|2840.53|2832.83|2841.15|2833.45|2840.27|2832.57|32
1643979890000|2022-02-04 13:04:50|2840.52|2832.82|2840.09|2832.39|2840.52|2832.82|2839.77|2832.07|33
1643979900000|2022-02-04 13:05:00|2840.01|2832.31|2841.62|2833.92|2842.1|2834.4|2840.01|2832.31|30
1643979910000|2022-02-04 13:05:10|2841.55|2833.85|2840.67|2832.97|2841.69|2833.99|2840.42|2832.72|36
1643979920000|2022-02-04 13:05:20|2840.69|2832.99|2841.92|2834.22|2841.92|2834.22|2840.69|2832.99|36
1643979930000|2022-02-04 13:05:30|2841.97|2834.27|2842.26|2834.56|2842.39|2834.69|2841.91|2834.21|20
1643979940000|2022-02-04 13:05:40|2842.11|2834.41|2841.19|2833.49|2842.23|2834.53|2841.1|2833.4|26
1643979950000|2022-02-04 13:05:50|2841.14|2833.44|2841.43|2833.73|2841.53|2833.83|2841.08|2833.38|27
1643979960000|2022-02-04 13:06:00|2841.44|2833.74|2841.83|2834.13|2842.54|2834.84|2841.44|2833.74|32
1643979970000|2022-02-04 13:06:10|2841.81|2834.11|2842.64|2834.94|2842.64|2834.94|2841.64|2833.94|37
1643979980000|2022-02-04 13:06:20|2842.46|2834.76|2843.51|2835.81|2843.65|2835.95|2842.42|2834.72|35
1643979990000|2022-02-04 13:06:30|2843.37|2835.67|2842.08|2834.38|2843.51|2835.81|2842.08|2834.38|37
1643980000000|2022-02-04 13:06:40|2842.04|2834.34|2841.73|2834.03|2842.26|2834.56|2841.45|2833.75|35
1643980010000|2022-02-04 13:06:50|2841.76|2834.06|2842.39|2834.69|2842.94|2835.24|2841.64|2833.94|36
1643980020000|2022-02-04 13:07:00|2842.09|2834.39|2842.14|2834.44|2842.15|2834.45|2841.9|2834.2|23
1643980030000|2022-02-04 13:07:10|2842.15|2834.45|2842.14|2834.44|2842.34|2834.64|2841.89|2834.19|23
1643980040000|2022-02-04 13:07:20|2842.12|2834.42|2841.96|2834.26|2842.23|2834.53|2841.93|2834.23|20
1643980050000|2022-02-04 13:07:30|2841.9|2834.2|2841.22|2833.52|2841.91|2834.21|2841.22|2833.52|22
1643980060000|2022-02-04 13:07:40|2841.24|2833.54|2841.21|2833.51|2841.26|2833.56|2841.17|2833.47|12
1643980070000|2022-02-04 13:07:50|2841.17|2833.47|2841.16|2833.46|2841.24|2833.54|2840.98|2833.28|23
1643980080000|2022-02-04 13:08:00|2840.98|2833.28|2840.69|2832.99|2841.34|2833.64|2840.69|2832.99|30
1643980090000|2022-02-04 13:08:10|2840.95|2833.25|2840.24|2832.54|2841.31|2833.61|2840.09|2832.39|28
1643980100000|2022-02-04 13:08:20|2840.23|2832.53|2840.4|2832.7|2840.42|2832.72|2839.95|2832.25|28
1643980110000|2022-02-04 13:08:30|2840.13|2832.43|2840.06|2832.36|2840.41|2832.71|2839.88|2832.18|29
1643980120000|2022-02-04 13:08:40|2840.1|2832.4|2840.39|2832.69|2840.44|2832.74|2839.92|2832.22|26
1643980130000|2022-02-04 13:08:50|2840.07|2832.37|2841.1|2833.4|2841.2|2833.5|2840.04|2832.34|33
1643980140000|2022-02-04 13:09:00|2841.11|2833.41|2840.61|2832.91|2841.11|2833.41|2840.43|2832.73|30
1643980150000|2022-02-04 13:09:10|2840.46|2832.76|2840.72|2833.02|2840.81|2833.11|2840.33|2832.63|29
1643980160000|2022-02-04 13:09:20|2840.8|2833.1|2841.26|2833.56|2842.33|2834.63|2840.62|2832.92|37
1643980170000|2022-02-04 13:09:30|2841.25|2833.55|2840.82|2833.12|2841.36|2833.66|2840.67|2832.97|31
1643980180000|2022-02-04 13:09:40|2840.85|2833.15|2840.16|2832.46|2840.96|2833.26|2840.16|2832.46|33
1643980190000|2022-02-04 13:09:50|2840.33|2832.63|2840.52|2832.82|2840.92|2833.22|2840.16|2832.46|36
1643980200000|2022-02-04 13:10:00|2840.42|2832.72|2841.05|2833.35|2841.05|2833.35|2840.24|2832.54|31
1643980210000|2022-02-04 13:10:10|2840.95|2833.25|2842.26|2834.56|2842.82|2835.12|2840.92|2833.22|36
1643980220000|2022-02-04 13:10:20|2842.2|2834.5|2841.84|2834.14|2842.47|2834.77|2841.51|2833.81|35
1643980230000|2022-02-04 13:10:30|2841.87|2834.17|2841.73|2834.03|2842.47|2834.77|2840.1|2832.4|37
1643980240000|2022-02-04 13:10:40|2841.86|2834.16|2840.71|2833.01|2841.86|2834.16|2840.5|2832.8|36
1643980250000|2022-02-04 13:10:50|2840.72|2833.02|2840.93|2833.23|2840.94|2833.24|2840.6|2832.9|26
1643980260000|2022-02-04 13:11:00|2840.9|2833.2|2841.33|2833.63|2841.6|2833.9|2840.62|2832.92|32
1643980270000|2022-02-04 13:11:10|2841.3|2833.6|2841.14|2833.44|2841.45|2833.75|2840.97|2833.27|24
1643980280000|2022-02-04 13:11:20|2841.02|2833.32|2840.95|2833.25|2841.27|2833.57|2840.88|2833.18|31
1643980290000|2022-02-04 13:11:30|2840.97|2833.27|2841.06|2833.36|2841.35|2833.65|2840.88|2833.18|26
1643980300000|2022-02-04 13:11:40|2841.02|2833.32|2841.15|2833.45|2841.37|2833.67|2841.02|2833.32|29
1643980310000|2022-02-04 13:11:50|2841.16|2833.46|2841.42|2833.72|2841.54|2833.84|2841.11|2833.41|32
1643980320000|2022-02-04 13:12:00|2841.36|2833.66|2842.89|2835.19|2842.89|2835.19|2841.31|2833.61|32
1643980330000|2022-02-04 13:12:10|2842.9|2835.2|2843.19|2835.49|2843.51|2835.81|2841.75|2834.05|25
1643980340000|2022-02-04 13:12:20|2843.18|2835.48|2842.49|2834.79|2843.26|2835.56|2842.47|2834.77|32
1643980350000|2022-02-04 13:12:30|2842.5|2834.8|2842.12|2834.42|2842.63|2834.93|2841.71|2834.01|32
1643980360000|2022-02-04 13:12:40|2841.74|2834.04|2842.5|2834.8|2842.65|2834.95|2841.66|2833.96|30
1643980370000|2022-02-04 13:12:50|2842.43|2834.73|2843.09|2835.39|2843.17|2835.47|2842.4|2834.7|30
1643980380000|2022-02-04 13:13:00|2843.08|2835.38|2843.37|2835.67|2843.45|2835.75|2842.83|2835.13|31
1643980390000|2022-02-04 13:13:10|2843.33|2835.63|2843.57|2835.87|2843.6|2835.9|2843.2|2835.5|38
1643980400000|2022-02-04 13:13:20|2843.59|2835.89|2843.84|2836.14|2843.84|2836.14|2843.22|2835.52|34
1643980410000|2022-02-04 13:13:30|2843.94|2836.24|2845|2837.3|2845.02|2837.32|2843.94|2836.24|33
1643980420000|2022-02-04 13:13:40|2845.05|2837.35|2844.46|2836.76|2845.58|2837.88|2843.85|2836.15|36
1643980430000|2022-02-04 13:13:50|2845.95|2838.25|2844.63|2836.93|2845.95|2838.25|2844.46|2836.76|38
1643980440000|2022-02-04 13:14:00|2844.8|2837.1|2845.31|2837.61|2845.43|2837.73|2844.8|2837.1|14
1643980450000|2022-02-04 13:14:10|2846.69|2838.99|2846.78|2839.08|2846.94|2839.24|2845.85|2838.15|29
1643980460000|2022-02-04 13:14:20|2846.41|2838.71|2849.52|2841.82|2849.94|2842.24|2846.41|2838.71|32
1643980470000|2022-02-04 13:14:30|2849.63|2841.93|2849.34|2841.64|2850.09|2842.39|2848.75|2841.05|30
1643980480000|2022-02-04 13:14:40|2849.28|2841.58|2848.49|2840.79|2849.28|2841.58|2848.27|2840.57|38
1643980490000|2022-02-04 13:14:50|2848.44|2840.74|2848.17|2840.47|2848.89|2841.19|2848.04|2840.34|33
1643980500000|2022-02-04 13:15:00|2848.23|2840.53|2849.02|2841.32|2849.29|2841.59|2848.23|2840.53|31
1643980510000|2022-02-04 13:15:10|2849.06|2841.36|2849.76|2842.06|2850.14|2842.44|2849.02|2841.32|33
1643980520000|2022-02-04 13:15:20|2849.84|2842.14|2851.97|2844.27|2852.83|2845.13|2849.79|2842.09|36
1643980530000|2022-02-04 13:15:30|2851.71|2844.01|2852.28|2844.58|2852.28|2844.58|2851.11|2843.41|39
1643980540000|2022-02-04 13:15:40|2851.97|2844.27|2851.83|2844.13|2851.97|2844.27|2851.44|2843.74|33
1643980550000|2022-02-04 13:15:50|2851.87|2844.17|2852.01|2844.31|2852.21|2844.51|2851.71|2844.01|23
1643980560000|2022-02-04 13:16:00|2851.86|2844.16|2851.85|2844.15|2852.44|2844.74|2851.62|2843.92|36
1643980570000|2022-02-04 13:16:10|2851.87|2844.17|2851.97|2844.27|2852.27|2844.57|2851.72|2844.02|28
1643980580000|2022-02-04 13:16:20|2852.17|2844.47|2851.51|2843.81|2852.17|2844.47|2851.22|2843.52|36
1643980590000|2022-02-04 13:16:30|2851.44|2843.74|2851.31|2843.61|2851.61|2843.91|2851.02|2843.32|28
1643980600000|2022-02-04 13:16:40|2851.4|2843.7|2851.19|2843.49|2851.45|2843.75|2851.18|2843.48|29
1643980610000|2022-02-04 13:16:50|2851.28|2843.58|2852.25|2844.55|2852.31|2844.61|2851.21|2843.51|28
1643980620000|2022-02-04 13:17:00|2852.41|2844.71|2853.96|2846.26|2854.03|2846.33|2852.21|2844.51|35
1643980630000|2022-02-04 13:17:10|2853.81|2846.11|2860.78|2853.08|2861.83|2854.13|2853.35|2845.65|38
1643980640000|2022-02-04 13:17:20|2860.75|2853.05|2858.71|2851.01|2860.8|2853.1|2858.71|2851.01|35
1643980650000|2022-02-04 13:17:30|2858.5|2850.8|2857.91|2850.21|2858.67|2850.97|2856.87|2849.17|40
1643980660000|2022-02-04 13:17:40|2858.24|2850.54|2855.81|2848.11|2858.31|2850.61|2855.81|2848.11|37
1643980670000|2022-02-04 13:17:50|2855.94|2848.24|2854.39|2846.69|2856.41|2848.71|2854.19|2846.49|40
1643980680000|2022-02-04 13:18:00|2854.41|2846.71|2853.84|2846.14|2854.41|2846.71|2853.78|2846.08|37
1643980690000|2022-02-04 13:18:10|2853.76|2846.06|2853.24|2845.54|2853.76|2846.06|2852.85|2845.15|36
1643980700000|2022-02-04 13:18:20|2853.25|2845.55|2853.41|2845.71|2853.56|2845.86|2853.16|2845.46|26
1643980710000|2022-02-04 13:18:30|2853.36|2845.66|2853.04|2845.34|2853.62|2845.92|2852.97|2845.27|30
1643980720000|2022-02-04 13:18:40|2853.07|2845.37|2852.35|2844.65|2853.07|2845.37|2851.95|2844.25|32
1643980730000|2022-02-04 13:18:50|2852.4|2844.7|2852.37|2844.67|2852.61|2844.91|2851.64|2843.94|35
1643980740000|2022-02-04 13:19:00|2852.26|2844.56|2851.43|2843.73|2853.25|2845.55|2851.21|2843.51|35
1643980750000|2022-02-04 13:19:10|2851.54|2843.84|2849.84|2842.14|2852.15|2844.45|2849.79|2842.09|39
1643980760000|2022-02-04 13:19:20|2849.73|2842.03|2847.33|2839.63|2849.73|2842.03|2847.33|2839.63|35
1643980770000|2022-02-04 13:19:30|2847.2|2839.5|2844.4|2836.7|2847.2|2839.5|2844.4|2836.7|38
1643980780000|2022-02-04 13:19:40|2844.35|2836.65|2843.08|2835.38|2844.54|2836.84|2843.08|2835.38|39
1643980790000|2022-02-04 13:19:50|2843.68|2835.98|2843.64|2835.94|2844.15|2836.45|2843.6|2835.9|28
1643980800000|2022-02-04 13:20:00|2843.68|2835.98|2842.67|2834.97|2844.09|2836.39|2842.67|2834.97|32
1643980810000|2022-02-04 13:20:10|2842.65|2834.95|2839|2831.3|2842.65|2834.95|2839|2831.3|39
1643980820000|2022-02-04 13:20:20|2838.99|2831.29|2840.21|2832.51|2841.1|2833.4|2838.32|2830.62|38
1643980830000|2022-02-04 13:20:30|2840.07|2832.37|2839.22|2831.52|2840.15|2832.45|2838.93|2831.23|38
1643980840000|2022-02-04 13:20:40|2839.21|2831.51|2840.38|2832.68|2840.58|2832.88|2839.16|2831.46|39
1643980850000|2022-02-04 13:20:50|2840.35|2832.65|2840.74|2833.04|2841|2833.3|2840.27|2832.57|34
1643980860000|2022-02-04 13:21:00|2840.31|2832.61|2841.04|2833.34|2842.2|2834.5|2839.2|2831.5|39
1643980870000|2022-02-04 13:21:10|2840.22|2832.52|2839.49|2831.79|2840.41|2832.71|2839.21|2831.51|33
1643980880000|2022-02-04 13:21:20|2839.22|2831.52|2839.87|2832.17|2839.91|2832.21|2838.97|2831.27|33
1643980890000|2022-02-04 13:21:30|2839.79|2832.09|2841.01|2833.31|2841.69|2833.99|2839.55|2831.85|35
1643980900000|2022-02-04 13:21:40|2840.62|2832.92|2840.26|2832.56|2840.63|2832.93|2839.76|2832.06|35
1643980910000|2022-02-04 13:21:50|2840.56|2832.86|2840.18|2832.48|2841.05|2833.35|2840.12|2832.42|36
1643980920000|2022-02-04 13:22:00|2840.14|2832.44|2837.85|2830.15|2840.14|2832.44|2837.85|2830.15|38
1643980930000|2022-02-04 13:22:10|2837.79|2830.09|2837.43|2829.73|2837.84|2830.14|2837.12|2829.42|37
1643980940000|2022-02-04 13:22:20|2837.47|2829.77|2838.69|2830.99|2838.82|2831.12|2837.47|2829.77|29
1643980950000|2022-02-04 13:22:30|2838.47|2830.77|2838.12|2830.42|2838.69|2830.99|2837.69|2829.99|30
1643980960000|2022-02-04 13:22:40|2838.11|2830.41|2838.76|2831.06|2838.81|2831.11|2837.74|2830.04|35
1643980970000|2022-02-04 13:22:50|2838.48|2830.78|2837.51|2829.81|2838.48|2830.78|2837.47|2829.77|37
1643980980000|2022-02-04 13:23:00|2837.5|2829.8|2836.81|2829.11|2838|2830.3|2836.77|2829.07|37
1643980990000|2022-02-04 13:23:10|2836.77|2829.07|2836.98|2829.28|2837.13|2829.43|2836.69|2828.99|36
1643981000000|2022-02-04 13:23:20|2837|2829.3|2836.41|2828.71|2837.09|2829.39|2836.41|2828.71|37
1643981010000|2022-02-04 13:23:30|2836.4|2828.7|2836.23|2828.53|2836.94|2829.24|2835.93|2828.23|35
1643981020000|2022-02-04 13:23:40|2836.13|2828.43|2834.89|2827.19|2836.43|2828.73|2834.89|2827.19|36
1643981030000|2022-02-04 13:23:50|2835.33|2827.63|2834.4|2826.7|2835.43|2827.73|2834|2826.3|37
1643981040000|2022-02-04 13:24:00|2834.34|2826.64|2834.97|2827.27|2835.18|2827.48|2833.91|2826.21|38
1643981050000|2022-02-04 13:24:10|2835.45|2827.75|2836.14|2828.44|2836.54|2828.84|2835.4|2827.7|38
1643981060000|2022-02-04 13:24:20|2836.16|2828.46|2835.05|2827.35|2836.3|2828.6|2834.95|2827.25|39
1643981070000|2022-02-04 13:24:30|2835.1|2827.4|2835.01|2827.31|2835.17|2827.47|2834.79|2827.09|34
1643981080000|2022-02-04 13:24:40|2835.07|2827.37|2835.09|2827.39|2835.36|2827.66|2834.07|2826.37|37
1643981090000|2022-02-04 13:24:50|2834.68|2826.98|2834.44|2826.74|2835.17|2827.47|2834.35|2826.65|40
1643981100000|2022-02-04 13:25:00|2834.58|2826.88|2835.34|2827.64|2835.77|2828.07|2834.1|2826.4|39
1643981110000|2022-02-04 13:25:10|2835.47|2827.77|2834.98|2827.28|2835.5|2827.8|2834.15|2826.45|33
1643981120000|2022-02-04 13:25:20|2834.96|2827.26|2835.22|2827.52|2835.36|2827.66|2834.89|2827.19|33
1643981130000|2022-02-04 13:25:30|2835.23|2827.53|2836.14|2828.44|2836.49|2828.79|2834.99|2827.29|35
1643981140000|2022-02-04 13:25:40|2836.18|2828.48|2838|2830.3|2838|2830.3|2835.45|2827.75|36
1643981150000|2022-02-04 13:25:50|2837.78|2830.08|2837.53|2829.83|2838.71|2831.01|2837.33|2829.63|37
1643981160000|2022-02-04 13:26:00|2837.46|2829.76|2838.93|2831.23|2839.53|2831.83|2837.25|2829.55|35
1643981170000|2022-02-04 13:26:10|2838.9|2831.2|2839.06|2831.36|2839.48|2831.78|2838.83|2831.13|37
1643981180000|2022-02-04 13:26:20|2838.89|2831.19|2838.48|2830.78|2839.23|2831.53|2838.37|2830.67|31
1643981190000|2022-02-04 13:26:30|2838.53|2830.83|2838.08|2830.38|2838.65|2830.95|2837.56|2829.86|37
1643981200000|2022-02-04 13:26:40|2838.25|2830.55|2838.67|2830.97|2839|2831.3|2837.84|2830.14|34
1643981210000|2022-02-04 13:26:50|2838.87|2831.17|2838.83|2831.13|2838.94|2831.24|2838.11|2830.41|35
1643981220000|2022-02-04 13:27:00|2838.5|2830.8|2838.52|2830.82|2839.4|2831.7|2838.5|2830.8|38
1643981230000|2022-02-04 13:27:10|2838.57|2830.87|2836.03|2828.33|2838.77|2831.07|2834.56|2826.86|39
1643981240000|2022-02-04 13:27:20|2835.81|2828.11|2834.39|2826.69|2835.93|2828.23|2834.33|2826.63|37
1643981250000|2022-02-04 13:27:30|2834.45|2826.75|2834.43|2826.73|2834.93|2827.23|2833.78|2826.08|36
1643981260000|2022-02-04 13:27:40|2834.19|2826.49|2832.27|2824.57|2834.32|2826.62|2831.66|2823.96|35
1643981270000|2022-02-04 13:27:50|2832.21|2824.51|2832.83|2825.13|2833.11|2825.41|2831.66|2823.96|39
1643981280000|2022-02-04 13:28:00|2833.25|2825.55|2833.57|2825.87|2833.62|2825.92|2832.96|2825.26|32
1643981290000|2022-02-04 13:28:10|2833.45|2825.75|2833.34|2825.64|2833.57|2825.87|2832.46|2824.76|38
1643981300000|2022-02-04 13:28:20|2833.35|2825.65|2838.85|2831.15|2841.41|2833.71|2833.35|2825.65|38
1643981310000|2022-02-04 13:28:30|2838.96|2831.26|2838.67|2830.97|2839.55|2831.85|2838.4|2830.7|32
1643981320000|2022-02-04 13:28:40|2839.29|2831.59|2838.05|2830.35|2839.31|2831.61|2837.82|2830.12|33
1643981330000|2022-02-04 13:28:50|2837.9|2830.2|2836.99|2829.29|2838.06|2830.36|2835.56|2827.86|33
1643981340000|2022-02-04 13:29:00|2836.64|2828.94|2835.83|2828.13|2836.68|2828.98|2835.66|2827.96|34
1643981350000|2022-02-04 13:29:10|2835.79|2828.09|2834.49|2826.79|2835.79|2828.09|2833.96|2826.26|39
1643981360000|2022-02-04 13:29:20|2834.53|2826.83|2835.06|2827.36|2835.11|2827.41|2833.75|2826.05|37
1643981370000|2022-02-04 13:29:30|2835.05|2827.35|2836.83|2829.13|2837.67|2829.97|2835.05|2827.35|37
1643981380000|2022-02-04 13:29:40|2836.85|2829.15|2834.89|2827.19|2836.91|2829.21|2834.78|2827.08|36
1643981390000|2022-02-04 13:29:50|2834.88|2827.18|2834.93|2827.23|2835.04|2827.34|2834.84|2827.14|25
1643981400000|2022-02-04 13:30:00|2834.95|2827.25|2832.07|2824.37|2835.77|2828.07|2831.45|2823.75|38
1643981410000|2022-02-04 13:30:10|2831.65|2823.95|2820.71|2813.01|2831.68|2823.98|2820.52|2812.82|40
1643981420000|2022-02-04 13:30:20|2820.7|2813|2827.73|2820.03|2827.73|2820.03|2820.7|2813|39
1643981430000|2022-02-04 13:30:30|2827.06|2819.36|2822.21|2814.51|2827.06|2819.36|2821.87|2814.17|40
1643981440000|2022-02-04 13:30:40|2822.3|2814.6|2819.38|2811.68|2822.34|2814.64|2819.38|2811.68|39
1643981450000|2022-02-04 13:30:50|2819.15|2811.45|2817.12|2809.42|2819.19|2811.49|2816.98|2809.28|40
1643981460000|2022-02-04 13:31:00|2817.19|2809.49|2815.82|2808.12|2817.73|2810.03|2815.79|2808.09|40
1643981470000|2022-02-04 13:31:10|2815.16|2807.46|2816.02|2808.32|2819.03|2811.33|2815.15|2807.45|40
1643981480000|2022-02-04 13:31:20|2815.6|2807.9|2816.76|2809.06|2817.92|2810.22|2814.97|2807.27|39
1643981490000|2022-02-04 13:31:30|2816.75|2809.05|2817.49|2809.79|2818.55|2810.85|2816.53|2808.83|40
1643981500000|2022-02-04 13:31:40|2817.46|2809.76|2816.04|2808.34|2817.59|2809.89|2814.67|2806.97|39
1643981510000|2022-02-04 13:31:50|2816.09|2808.39|2816.14|2808.44|2816.46|2808.76|2814.97|2807.27|38
1643981520000|2022-02-04 13:32:00|2816.32|2808.62|2813.47|2805.77|2816.48|2808.78|2813.47|2805.77|39
1643981530000|2022-02-04 13:32:10|2813.2|2805.5|2811.48|2803.78|2813.29|2805.59|2811.37|2803.67|38
1643981540000|2022-02-04 13:32:20|2811.33|2803.63|2810.41|2802.71|2811.37|2803.67|2809.54|2801.84|37
1643981550000|2022-02-04 13:32:30|2810.84|2803.14|2808.72|2801.02|2811.53|2803.83|2808.35|2800.65|39
1643981560000|2022-02-04 13:32:40|2808.88|2801.18|2807.57|2799.87|2808.88|2801.18|2807.21|2799.51|39
1643981570000|2022-02-04 13:32:50|2807.71|2800.01|2811.2|2803.5|2811.2|2803.5|2807.71|2800.01|40
1643981580000|2022-02-04 13:33:00|2811.57|2803.87|2809.61|2801.91|2811.88|2804.18|2808.95|2801.25|39
1643981590000|2022-02-04 13:33:10|2809.19|2801.49|2809.32|2801.62|2811.44|2803.74|2809.05|2801.35|39
1643981600000|2022-02-04 13:33:20|2809.51|2801.81|2808.79|2801.09|2810.41|2802.71|2808.42|2800.72|38
1643981610000|2022-02-04 13:33:30|2808.81|2801.11|2808.31|2800.61|2809.25|2801.55|2808.31|2800.61|37
1643981620000|2022-02-04 13:33:40|2808.4|2800.7|2807.51|2799.81|2808.53|2800.83|2807.45|2799.75|38
1643981630000|2022-02-04 13:33:50|2807.53|2799.83|2801.32|2793.62|2807.58|2799.88|2801.25|2793.55|40
1643981640000|2022-02-04 13:34:00|2802.04|2794.34|2801.32|2793.62|2803.17|2795.47|2800.63|2792.93|40
1643981650000|2022-02-04 13:34:10|2801.33|2793.63|2799.06|2791.36|2802.21|2794.51|2799.06|2791.36|39
1643981660000|2022-02-04 13:34:20|2798.99|2791.29|2797.04|2789.34|2799.03|2791.33|2796.96|2789.26|39
1643981670000|2022-02-04 13:34:30|2796.85|2789.15|2799.28|2791.58|2799.92|2792.22|2796.85|2789.15|40
1643981680000|2022-02-04 13:34:40|2799.11|2791.41|2798.95|2791.25|2799.48|2791.78|2798.43|2790.73|38
1643981690000|2022-02-04 13:34:50|2798.93|2791.23|2799.15|2791.45|2799.15|2791.45|2798.38|2790.68|38
1643981700000|2022-02-04 13:35:00|2799.14|2791.44|2799.22|2791.52|2799.9|2792.2|2798.79|2791.09|40
1643981710000|2022-02-04 13:35:10|2798.76|2791.06|2801.64|2793.94|2801.73|2794.03|2797.28|2789.58|39
1643981720000|2022-02-04 13:35:20|2801.6|2793.9|2802.91|2795.21|2803.12|2795.42|2801.35|2793.65|40
1643981730000|2022-02-04 13:35:30|2802.75|2795.05|2798.11|2790.41|2802.79|2795.09|2797.68|2789.98|38
1643981740000|2022-02-04 13:35:40|2797.89|2790.19|2799.56|2791.86|2799.56|2791.86|2797.89|2790.19|35
1643981750000|2022-02-04 13:35:50|2799.64|2791.94|2799.37|2791.67|2800.56|2792.86|2799.22|2791.52|38
1643981760000|2022-02-04 13:36:00|2799.61|2791.91|2798.82|2791.12|2800.15|2792.45|2798.48|2790.78|37
1643981770000|2022-02-04 13:36:10|2798.96|2791.26|2803.93|2796.23|2803.93|2796.23|2798.83|2791.13|38
1643981780000|2022-02-04 13:36:20|2804.12|2796.42|2806.78|2799.08|2806.98|2799.28|2804.12|2796.42|39
1643981790000|2022-02-04 13:36:30|2806.42|2798.72|2804.45|2796.75|2806.42|2798.72|2803.85|2796.15|36
1643981800000|2022-02-04 13:36:40|2804.69|2796.99|2805.49|2797.79|2805.53|2797.83|2804.58|2796.88|39
1643981810000|2022-02-04 13:36:50|2805.55|2797.85|2805.96|2798.26|2808.17|2800.47|2805.29|2797.59|40
1643981820000|2022-02-04 13:37:00|2805.81|2798.11|2805.35|2797.65|2805.95|2798.25|2805.07|2797.37|39
1643981830000|2022-02-04 13:37:10|2805.11|2797.41|2802.16|2794.46|2805.29|2797.59|2802.13|2794.43|36
1643981840000|2022-02-04 13:37:20|2802.26|2794.56|2803.12|2795.42|2803.12|2795.42|2801.9|2794.2|33
1643981850000|2022-02-04 13:37:30|2803.47|2795.77|2803.24|2795.54|2804.03|2796.33|2803.1|2795.4|38
1643981860000|2022-02-04 13:37:40|2803.21|2795.51|2802.54|2794.84|2803.33|2795.63|2802.52|2794.82|40
1643981870000|2022-02-04 13:37:50|2802.43|2794.73|2802.98|2795.28|2803.68|2795.98|2802.41|2794.71|38
1643981880000|2022-02-04 13:38:00|2803.29|2795.59|2802.39|2794.69|2803.74|2796.04|2802.39|2794.69|37
1643981890000|2022-02-04 13:38:10|2801.97|2794.27|2800.57|2792.87|2802.14|2794.44|2799.83|2792.13|39
1643981900000|2022-02-04 13:38:20|2800.33|2792.63|2802.09|2794.39|2802.09|2794.39|2800.1|2792.4|38
1643981910000|2022-02-04 13:38:30|2802.27|2794.57|2804.35|2796.65|2804.51|2796.81|2800.73|2793.03|39
1643981920000|2022-02-04 13:38:40|2804.25|2796.55|2801.58|2793.88|2804.97|2797.27|2801.29|2793.59|40
1643981930000|2022-02-04 13:38:50|2801.74|2794.04|2805.16|2797.46|2805.39|2797.69|2801.74|2794.04|39
1643981940000|2022-02-04 13:39:00|2805.2|2797.5|2803.9|2796.2|2805.47|2797.77|2803.85|2796.15|30
1643981950000|2022-02-04 13:39:10|2804.14|2796.44|2804.84|2797.14|2804.84|2797.14|2803.66|2795.96|39
1643981960000|2022-02-04 13:39:20|2804.93|2797.23|2804.74|2797.04|2804.97|2797.27|2803.93|2796.23|37
1643981970000|2022-02-04 13:39:30|2804.76|2797.06|2802.61|2794.91|2805.01|2797.31|2801.64|2793.94|39
1643981980000|2022-02-04 13:39:40|2802.85|2795.15|2802.32|2794.62|2802.91|2795.21|2802.32|2794.62|37
1643981990000|2022-02-04 13:39:50|2802.25|2794.55|2802|2794.3|2802.25|2794.55|2801.46|2793.76|36
1643982000000|2022-02-04 13:40:00|2802.14|2794.44|2802.12|2794.42|2803.57|2795.87|2801.3|2793.6|38
1643982010000|2022-02-04 13:40:10|2802|2794.3|2804.21|2796.51|2804.21|2796.51|2802|2794.3|39
1643982020000|2022-02-04 13:40:20|2804.31|2796.61|2805.41|2797.71|2806.34|2798.64|2804.31|2796.61|37
1643982030000|2022-02-04 13:40:30|2805.47|2797.77|2807.25|2799.55|2807.51|2799.81|2805.12|2797.42|34
1643982040000|2022-02-04 13:40:40|2806.83|2799.13|2807.74|2800.04|2808.01|2800.31|2806.29|2798.59|32
1643982050000|2022-02-04 13:40:50|2807.73|2800.03|2811.2|2803.5|2811.2|2803.5|2807.73|2800.03|39
1643982060000|2022-02-04 13:41:00|2811.22|2803.52|2810.07|2802.37|2811.22|2803.52|2809.71|2802.01|38
1643982070000|2022-02-04 13:41:10|2810.14|2802.44|2809.92|2802.22|2810.76|2803.06|2809.47|2801.77|37
1643982080000|2022-02-04 13:41:20|2809.44|2801.74|2808.08|2800.38|2809.52|2801.82|2807.76|2800.06|38
1643982090000|2022-02-04 13:41:30|2807.93|2800.23|2807.45|2799.75|2808.08|2800.38|2806.52|2798.82|38
1643982100000|2022-02-04 13:41:40|2807.54|2799.84|2806.47|2798.77|2807.87|2800.17|2806.11|2798.41|36
1643982110000|2022-02-04 13:41:50|2806.05|2798.35|2804.4|2796.7|2806.9|2799.2|2803.67|2795.97|38
1643982120000|2022-02-04 13:42:00|2803.59|2795.89|2801.79|2794.09|2803.63|2795.93|2801.67|2793.97|38
1643982130000|2022-02-04 13:42:10|2801.66|2793.96|2802.24|2794.54|2803.14|2795.44|2801.66|2793.96|40
1643982140000|2022-02-04 13:42:20|2801.99|2794.29|2803.11|2795.41|2803.34|2795.64|2801.38|2793.68|38
1643982150000|2022-02-04 13:42:30|2802.87|2795.17|2803.44|2795.74|2804.07|2796.37|2802.4|2794.7|38
1643982160000|2022-02-04 13:42:40|2803.23|2795.53|2804.66|2796.96|2804.99|2797.29|2803.23|2795.53|36
1643982170000|2022-02-04 13:42:50|2804.46|2796.76|2804.67|2796.97|2804.71|2797.01|2803.94|2796.24|35
1643982180000|2022-02-04 13:43:00|2804.54|2796.84|2805.74|2798.04|2805.74|2798.04|2804.15|2796.45|40
1643982190000|2022-02-04 13:43:10|2805.53|2797.83|2802.8|2795.1|2805.87|2798.17|2801.98|2794.28|36
1643982200000|2022-02-04 13:43:20|2802.85|2795.15|2800.54|2792.84|2803.02|2795.32|2800.11|2792.41|37
1643982210000|2022-02-04 13:43:30|2800.55|2792.85|2800|2792.3|2800.65|2792.95|2799.46|2791.76|40
1643982220000|2022-02-04 13:43:40|2800.13|2792.43|2799.72|2792.02|2800.35|2792.65|2799.54|2791.84|37
1643982230000|2022-02-04 13:43:50|2799.67|2791.97|2799.75|2792.05|2801.9|2794.2|2799.59|2791.89|38
1643982240000|2022-02-04 13:44:00|2799.72|2792.02|2802.03|2794.33|2802.26|2794.56|2799.61|2791.91|36
1643982250000|2022-02-04 13:44:10|2801.86|2794.16|2799.48|2791.78|2801.86|2794.16|2799.48|2791.78|38
1643982260000|2022-02-04 13:44:20|2799.06|2791.36|2798.71|2791.01|2799.8|2792.1|2798.25|2790.55|39
1643982270000|2022-02-04 13:44:30|2798.47|2790.77|2798.92|2791.22|2799.05|2791.35|2798.26|2790.56|36
1643982280000|2022-02-04 13:44:40|2799.03|2791.33|2797.54|2789.84|2799.03|2791.33|2797.53|2789.83|34
1643982290000|2022-02-04 13:44:50|2797.52|2789.82|2794.91|2787.21|2797.8|2790.1|2794.54|2786.84|37
1643982300000|2022-02-04 13:45:00|2794.72|2787.02|2794.88|2787.18|2795.53|2787.83|2793.23|2785.53|38
1643982310000|2022-02-04 13:45:10|2794.13|2786.43|2795.23|2787.53|2795.23|2787.53|2792.57|2784.87|34
1643982320000|2022-02-04 13:45:20|2795.18|2787.48|2794.96|2787.26|2795.24|2787.54|2793.2|2785.5|37
1643982330000|2022-02-04 13:45:30|2795.06|2787.36|2796.38|2788.68|2797.86|2790.16|2795.06|2787.36|38
1643982340000|2022-02-04 13:45:40|2796.22|2788.52|2797.33|2789.63|2797.55|2789.85|2796.21|2788.51|35
1643982350000|2022-02-04 13:45:50|2797.17|2789.47|2795.47|2787.77|2797.27|2789.57|2795.09|2787.39|37
1643982360000|2022-02-04 13:46:00|2795.32|2787.62|2784.72|2777.02|2795.69|2787.99|2783.58|2775.88|38
1643982370000|2022-02-04 13:46:10|2785.4|2777.7|2783.63|2775.93|2786.53|2778.83|2783.24|2775.54|40
1643982380000|2022-02-04 13:46:20|2783.56|2775.86|2789.98|2782.28|2789.98|2782.28|2782.45|2774.75|38
1643982390000|2022-02-04 13:46:30|2789.63|2781.93|2787.89|2780.19|2790.55|2782.85|2787.71|2780.01|38
1643982400000|2022-02-04 13:46:40|2788.06|2780.36|2789.65|2781.95|2790.09|2782.39|2787.77|2780.07|39
1643982410000|2022-02-04 13:46:50|2789.7|2782|2790.09|2782.39|2790.76|2783.06|2789.04|2781.34|37
1643982420000|2022-02-04 13:47:00|2790.17|2782.47|2793.2|2785.5|2793.2|2785.5|2789.94|2782.24|37
1643982430000|2022-02-04 13:47:10|2793.06|2785.36|2791.62|2783.92|2793.06|2785.36|2790.33|2782.63|39
1643982440000|2022-02-04 13:47:20|2791.37|2783.67|2790.44|2782.74|2791.46|2783.76|2790.34|2782.64|38
1643982450000|2022-02-04 13:47:30|2790.37|2782.67|2790.85|2783.15|2790.85|2783.15|2789.38|2781.68|38
1643982460000|2022-02-04 13:47:40|2790.79|2783.09|2793.16|2785.46|2793.31|2785.61|2790.21|2782.51|39
1643982470000|2022-02-04 13:47:50|2792.85|2785.15|2792.49|2784.79|2793.49|2785.79|2792.38|2784.68|37
1643982480000|2022-02-04 13:48:00|2792.37|2784.67|2791.2|2783.5|2792.75|2785.05|2791.2|2783.5|40
1643982490000|2022-02-04 13:48:10|2790.52|2782.82|2789.01|2781.31|2790.72|2783.02|2788.71|2781.01|37
1643982500000|2022-02-04 13:48:20|2789.18|2781.48|2788.67|2780.97|2789.38|2781.68|2788.22|2780.52|36
1643982510000|2022-02-04 13:48:30|2788.75|2781.05|2790.9|2783.2|2790.93|2783.23|2788.75|2781.05|36
1643982520000|2022-02-04 13:48:40|2790.99|2783.29|2790.01|2782.31|2791.48|2783.78|2789.92|2782.22|40
1643982530000|2022-02-04 13:48:50|2790.03|2782.33|2793.19|2785.49|2793.32|2785.62|2789.99|2782.29|39
1643982540000|2022-02-04 13:49:00|2793.23|2785.53|2791.21|2783.51|2793.53|2785.83|2791.06|2783.36|36
1643982550000|2022-02-04 13:49:10|2791.26|2783.56|2791.25|2783.55|2791.69|2783.99|2790.38|2782.68|39
1643982560000|2022-02-04 13:49:20|2791.26|2783.56|2790.13|2782.43|2791.59|2783.89|2789.91|2782.21|40
1643982570000|2022-02-04 13:49:30|2789.9|2782.2|2789.94|2782.24|2790.98|2783.28|2789.74|2782.04|39
1643982580000|2022-02-04 13:49:40|2789.79|2782.09|2791.55|2783.85|2791.55|2783.85|2788.9|2781.2|37
1643982590000|2022-02-04 13:49:50|2791.79|2784.09|2793.69|2785.99|2793.79|2786.09|2791.79|2784.09|36
1643982600000|2022-02-04 13:50:00|2793.49|2785.79|2794.19|2786.49|2794.56|2786.86|2792.84|2785.14|38
1643982610000|2022-02-04 13:50:10|2793.88|2786.18|2793.58|2785.88|2794.17|2786.47|2792.88|2785.18|38
1643982620000|2022-02-04 13:50:20|2793.39|2785.69|2790.29|2782.59|2793.5|2785.8|2790.29|2782.59|35
1643982630000|2022-02-04 13:50:30|2790.51|2782.81|2792.36|2784.66|2792.36|2784.66|2790.51|2782.81|38
1643982640000|2022-02-04 13:50:40|2791.91|2784.21|2792.17|2784.47|2792.43|2784.73|2791.33|2783.63|39
1643982650000|2022-02-04 13:50:50|2792.08|2784.38|2793.53|2785.83|2793.75|2786.05|2791.81|2784.11|36
1643982660000|2022-02-04 13:51:00|2793.52|2785.82|2793.33|2785.63|2793.7|2786|2793.15|2785.45|39
1643982670000|2022-02-04 13:51:10|2793.32|2785.62|2793.96|2786.26|2794.43|2786.73|2793.26|2785.56|38
1643982680000|2022-02-04 13:51:20|2793.84|2786.14|2794.45|2786.75|2794.45|2786.75|2793.7|2786|34
1643982690000|2022-02-04 13:51:30|2794.47|2786.77|2795.48|2787.78|2796.21|2788.51|2794.47|2786.77|38
1643982700000|2022-02-04 13:51:40|2795.91|2788.21|2796.56|2788.86|2797.38|2789.68|2795.91|2788.21|37
1643982710000|2022-02-04 13:51:50|2796.61|2788.91|2794.2|2786.5|2796.81|2789.11|2794.2|2786.5|38
1643982720000|2022-02-04 13:52:00|2794.03|2786.33|2796.41|2788.71|2796.41|2788.71|2793.44|2785.74|39
1643982730000|2022-02-04 13:52:10|2796.18|2788.48|2796.12|2788.42|2797.47|2789.77|2795.65|2787.95|40
1643982740000|2022-02-04 13:52:20|2796.25|2788.55|2795.2|2787.5|2796.25|2788.55|2794.84|2787.14|38
1643982750000|2022-02-04 13:52:30|2795.34|2787.64|2794.41|2786.71|2795.82|2788.12|2794.12|2786.42|39
1643982760000|2022-02-04 13:52:40|2794.37|2786.67|2795.2|2787.5|2795.36|2787.66|2794.11|2786.41|37
1643982770000|2022-02-04 13:52:50|2795.13|2787.43|2795.68|2787.98|2795.68|2787.98|2794.81|2787.11|38
1643982780000|2022-02-04 13:53:00|2795.75|2788.05|2795.76|2788.06|2797.08|2789.38|2795.28|2787.58|38
1643982790000|2022-02-04 13:53:10|2795.22|2787.52|2794.39|2786.69|2795.25|2787.55|2794.23|2786.53|36
1643982800000|2022-02-04 13:53:20|2794.06|2786.36|2793.88|2786.18|2795.13|2787.43|2793.88|2786.18|38
1643982810000|2022-02-04 13:53:30|2793.84|2786.14|2793.35|2785.65|2793.96|2786.26|2792.97|2785.27|38
1643982820000|2022-02-04 13:53:40|2793.32|2785.62|2793.45|2785.75|2793.7|2786|2793.24|2785.54|34
1643982830000|2022-02-04 13:53:50|2793.39|2785.69|2792.47|2784.77|2793.46|2785.76|2792.44|2784.74|35
1643982840000|2022-02-04 13:54:00|2792.48|2784.78|2792.52|2784.82|2792.63|2784.93|2791.54|2783.84|35
1643982850000|2022-02-04 13:54:10|2792.76|2785.06|2792.06|2784.36|2793.36|2785.66|2792.06|2784.36|36
1643982860000|2022-02-04 13:54:20|2792.22|2784.52|2790.26|2782.56|2792.22|2784.52|2790.26|2782.56|37
1643982870000|2022-02-04 13:54:30|2790.24|2782.54|2788.16|2780.46|2790.68|2782.98|2787.79|2780.09|40
1643982880000|2022-02-04 13:54:40|2788.12|2780.42|2786.96|2779.26|2788.12|2780.42|2786.46|2778.76|38
1643982890000|2022-02-04 13:54:50|2786.64|2778.94|2787.47|2779.77|2788.32|2780.62|2786.47|2778.77|37
1643982900000|2022-02-04 13:55:00|2787.76|2780.06|2790.68|2782.98|2791|2783.3|2787.44|2779.74|39
1643982910000|2022-02-04 13:55:10|2790.47|2782.77|2788.55|2780.85|2790.49|2782.79|2788.17|2780.47|38
1643982920000|2022-02-04 13:55:20|2788.47|2780.77|2787.97|2780.27|2788.8|2781.1|2786.54|2778.84|37
1643982930000|2022-02-04 13:55:30|2787.78|2780.08|2787|2779.3|2788.36|2780.66|2787|2779.3|36
1643982940000|2022-02-04 13:55:40|2786.97|2779.27|2787.56|2779.86|2787.56|2779.86|2786.89|2779.19|37
1643982950000|2022-02-04 13:55:50|2787.54|2779.84|2788.18|2780.48|2788.28|2780.58|2787.19|2779.49|35
1643982960000|2022-02-04 13:56:00|2788.03|2780.33|2787.1|2779.4|2788.79|2781.09|2787.1|2779.4|38
1643982970000|2022-02-04 13:56:10|2786.98|2779.28|2787.19|2779.49|2787.88|2780.18|2786.44|2778.74|40
1643982980000|2022-02-04 13:56:20|2787.07|2779.37|2787.24|2779.54|2788.07|2780.37|2786.87|2779.17|36
1643982990000|2022-02-04 13:56:30|2787.35|2779.65|2787.3|2779.6|2787.35|2779.65|2786.53|2778.83|36
1643983000000|2022-02-04 13:56:40|2787.17|2779.47|2783.61|2775.91|2787.69|2779.99|2783.44|2775.74|39
1643983010000|2022-02-04 13:56:50|2783.49|2775.79|2784.97|2777.27|2784.97|2777.27|2783.45|2775.75|39
1643983020000|2022-02-04 13:57:00|2785.03|2777.33|2783.43|2775.73|2785.93|2778.23|2783.4|2775.7|39
1643983030000|2022-02-04 13:57:10|2783.25|2775.55|2781.62|2773.92|2783.25|2775.55|2781.62|2773.92|35
1643983040000|2022-02-04 13:57:20|2781.51|2773.81|2781.02|2773.32|2781.7|2774|2780.01|2772.31|40
1643983050000|2022-02-04 13:57:30|2779.34|2771.64|2776.41|2768.71|2779.34|2771.64|2776.28|2768.58|40
1643983060000|2022-02-04 13:57:40|2776.42|2768.72|2776.62|2768.92|2777.02|2769.32|2776.25|2768.55|38
1643983070000|2022-02-04 13:57:50|2776.77|2769.07|2775.34|2767.64|2777.23|2769.53|2775.08|2767.38|39
1643983080000|2022-02-04 13:58:00|2775.29|2767.59|2777.14|2769.44|2778.82|2771.12|2774.68|2766.98|39
1643983090000|2022-02-04 13:58:10|2777.04|2769.34|2777.19|2769.49|2777.4|2769.7|2776.14|2768.44|38
1643983100000|2022-02-04 13:58:20|2777.06|2769.36|2776.71|2769.01|2777.06|2769.36|2776.22|2768.52|37
1643983110000|2022-02-04 13:58:30|2776.86|2769.16|2777.02|2769.32|2777.29|2769.59|2776.72|2769.02|36
1643983120000|2022-02-04 13:58:40|2776.92|2769.22|2775.95|2768.25|2777.09|2769.39|2775.7|2768|38
1643983130000|2022-02-04 13:58:50|2775.96|2768.26|2775.35|2767.65|2776.37|2768.67|2775.2|2767.5|32
1643983140000|2022-02-04 13:59:00|2775|2767.3|2774.7|2767|2775.26|2767.56|2773.6|2765.9|39
1643983150000|2022-02-04 13:59:10|2774.71|2767.01|2776.21|2768.51|2776.47|2768.77|2774.53|2766.83|39
1643983160000|2022-02-04 13:59:20|2776.2|2768.5|2778.62|2770.92|2778.62|2770.92|2776.2|2768.5|38
1643983170000|2022-02-04 13:59:30|2778.7|2771|2778.84|2771.14|2779.21|2771.51|2778.02|2770.32|37
1643983180000|2022-02-04 13:59:40|2778.43|2770.73|2778.56|2770.86|2778.83|2771.13|2778.28|2770.58|31
1643983190000|2022-02-04 13:59:50|2778.57|2770.87|2778.68|2770.98|2779.27|2771.57|2778.39|2770.69|39
1643983200000|2022-02-04 14:00:00|2778.85|2771.15|2778.06|2770.36|2780.65|2772.95|2777.7|2770|40
1643983210000|2022-02-04 14:00:10|2777.71|2770.01|2778.69|2770.99|2778.91|2771.21|2777.6|2769.9|37
1643983220000|2022-02-04 14:00:20|2778.55|2770.85|2774.66|2766.96|2778.55|2770.85|2774.22|2766.52|39
1643983230000|2022-02-04 14:00:30|2774.75|2767.05|2775.41|2767.71|2775.41|2767.71|2774.31|2766.61|37
1643983240000|2022-02-04 14:00:40|2775.48|2767.78|2775.21|2767.51|2775.48|2767.78|2774.81|2767.11|39
1643983250000|2022-02-04 14:00:50|2775.08|2767.38|2775.61|2767.91|2775.74|2768.04|2774.87|2767.17|35
1643983260000|2022-02-04 14:01:00|2775.53|2767.83|2774.77|2767.07|2775.68|2767.98|2774.73|2767.03|36
1643983270000|2022-02-04 14:01:10|2774.8|2767.1|2773.17|2765.47|2774.8|2767.1|2773.17|2765.47|35
1643983280000|2022-02-04 14:01:20|2773.19|2765.49|2769.77|2762.07|2773.4|2765.7|2769.17|2761.47|39
1643983290000|2022-02-04 14:01:30|2769.73|2762.03|2768.22|2760.52|2770.18|2762.48|2767.81|2760.11|40
1643983300000|2022-02-04 14:01:40|2768.05|2760.35|2769.41|2761.71|2769.53|2761.83|2767.73|2760.03|40
1643983310000|2022-02-04 14:01:50|2769.29|2761.59|2768.94|2761.24|2769.98|2762.28|2768.78|2761.08|38
1643983320000|2022-02-04 14:02:00|2768.89|2761.19|2768.8|2761.1|2769.36|2761.66|2768.2|2760.5|39
1643983330000|2022-02-04 14:02:10|2768.9|2761.2|2769.3|2761.6|2769.4|2761.7|2768.9|2761.2|37
1643983340000|2022-02-04 14:02:20|2769.15|2761.45|2770.9|2763.2|2771.21|2763.51|2769.15|2761.45|36
1643983350000|2022-02-04 14:02:30|2770.86|2763.16|2769.21|2761.51|2771.65|2763.95|2769.16|2761.46|38
1643983360000|2022-02-04 14:02:40|2768.99|2761.29|2769.41|2761.71|2769.67|2761.97|2768.99|2761.29|36
1643983370000|2022-02-04 14:02:50|2769.43|2761.73|2770.55|2762.85|2771.04|2763.34|2769.43|2761.73|38
1643983380000|2022-02-04 14:03:00|2770.44|2762.74|2770.07|2762.37|2770.51|2762.81|2769.72|2762.02|37
1643983390000|2022-02-04 14:03:10|2769.96|2762.26|2770.74|2763.04|2771.28|2763.58|2769.96|2762.26|32
1643983400000|2022-02-04 14:03:20|2770.66|2762.96|2771.47|2763.77|2772.29|2764.59|2770.66|2762.96|30
1643983410000|2022-02-04 14:03:30|2771.33|2763.63|2772.01|2764.31|2772.16|2764.46|2771.07|2763.37|37
1643983420000|2022-02-04 14:03:40|2772.03|2764.33|2772.03|2764.33|2772.87|2765.17|2771.69|2763.99|35
1643983430000|2022-02-04 14:03:50|2772.11|2764.41|2768.47|2760.77|2772.29|2764.59|2768.47|2760.77|35
1643983440000|2022-02-04 14:04:00|2768.51|2760.81|2768.66|2760.96|2769.53|2761.83|2768.29|2760.59|38
1643983450000|2022-02-04 14:04:10|2768.65|2760.95|2768.86|2761.16|2769.03|2761.33|2768.09|2760.39|34
1643983460000|2022-02-04 14:04:20|2768.85|2761.15|2768.79|2761.09|2769.19|2761.49|2768.49|2760.79|36
1643983470000|2022-02-04 14:04:30|2769.14|2761.44|2770.4|2762.7|2771.03|2763.33|2769.14|2761.44|37
1643983480000|2022-02-04 14:04:40|2770.93|2763.23|2772.62|2764.92|2772.62|2764.92|2770.93|2763.23|39
1643983490000|2022-02-04 14:04:50|2772.63|2764.93|2773.47|2765.77|2774.08|2766.38|2772.53|2764.83|39
1643983500000|2022-02-04 14:05:00|2773.43|2765.73|2776.31|2768.61|2776.37|2768.67|2773.36|2765.66|40
1643983510000|2022-02-04 14:05:10|2776|2768.3|2777.79|2770.09|2777.93|2770.23|2776|2768.3|36
1643983520000|2022-02-04 14:05:20|2777.84|2770.14|2777.04|2769.34|2777.86|2770.16|2776.73|2769.03|38
1643983530000|2022-02-04 14:05:30|2777.17|2769.47|2777.31|2769.61|2777.47|2769.77|2776.96|2769.26|34
1643983540000|2022-02-04 14:05:40|2777.38|2769.68|2777.01|2769.31|2777.45|2769.75|2776.87|2769.17|35
1643983550000|2022-02-04 14:05:50|2777|2769.3|2778.43|2770.73|2778.51|2770.81|2776.92|2769.22|36
1643983560000|2022-02-04 14:06:00|2778.23|2770.53|2779.53|2771.83|2780.19|2772.49|2778.23|2770.53|39
1643983570000|2022-02-04 14:06:10|2779.36|2771.66|2779.26|2771.56|2779.39|2771.69|2778.86|2771.16|34
1643983580000|2022-02-04 14:06:20|2779.15|2771.45|2778.44|2770.74|2779.95|2772.25|2778.24|2770.54|35
1643983590000|2022-02-04 14:06:30|2778.66|2770.96|2779.87|2772.17|2780.03|2772.33|2778.45|2770.75|36
1643983600000|2022-02-04 14:06:40|2779.83|2772.13|2775|2767.3|2779.96|2772.26|2775|2767.3|38
1643983610000|2022-02-04 14:06:50|2775.22|2767.52|2773.03|2765.33|2775.67|2767.97|2771.64|2763.94|40
1643983620000|2022-02-04 14:07:00|2772.97|2765.27|2772.96|2765.26|2774.34|2766.64|2772.92|2765.22|39
1643983630000|2022-02-04 14:07:10|2772.57|2764.87|2773.82|2766.12|2774.17|2766.47|2772.22|2764.52|38
1643983640000|2022-02-04 14:07:20|2773.94|2766.24|2775.54|2767.84|2775.72|2768.02|2773.87|2766.17|40
1643983650000|2022-02-04 14:07:30|2775.51|2767.81|2775.4|2767.7|2775.73|2768.03|2775.18|2767.48|39
1643983660000|2022-02-04 14:07:40|2775.28|2767.58|2772.2|2764.5|2775.46|2767.76|2772.2|2764.5|38
1643983670000|2022-02-04 14:07:50|2771.41|2763.71|2771.05|2763.35|2771.84|2764.14|2770.12|2762.42|36
1643983680000|2022-02-04 14:08:00|2771.12|2763.42|2769.46|2761.76|2771.12|2763.42|2769.46|2761.76|38
1643983690000|2022-02-04 14:08:10|2769.45|2761.75|2770.58|2762.88|2770.62|2762.92|2768.93|2761.23|39
1643983700000|2022-02-04 14:08:20|2770.66|2762.96|2770.99|2763.29|2771.04|2763.34|2770.33|2762.63|34
1643983710000|2022-02-04 14:08:30|2771.05|2763.35|2773.03|2765.33|2773.03|2765.33|2770.89|2763.19|40
1643983720000|2022-02-04 14:08:40|2773.02|2765.32|2772.78|2765.08|2773.02|2765.32|2772.25|2764.55|37
1643983730000|2022-02-04 14:08:50|2772.75|2765.05|2776.54|2768.84|2776.54|2768.84|2772.67|2764.97|37
1643983740000|2022-02-04 14:09:00|2776.42|2768.72|2776.55|2768.85|2777.02|2769.32|2776.2|2768.5|39
1643983750000|2022-02-04 14:09:10|2776.34|2768.64|2775.48|2767.78|2776.34|2768.64|2774.95|2767.25|39
1643983760000|2022-02-04 14:09:20|2775.51|2767.81|2774.45|2766.75|2775.96|2768.26|2774.45|2766.75|38
1643983770000|2022-02-04 14:09:30|2774.61|2766.91|2775.81|2768.11|2775.95|2768.25|2774.51|2766.81|37
1643983780000|2022-02-04 14:09:40|2775.8|2768.1|2773.23|2765.53|2775.8|2768.1|2772.24|2764.54|40
1643983790000|2022-02-04 14:09:50|2773.26|2765.56|2772.7|2765|2773.26|2765.56|2772.06|2764.36|39
1643983800000|2022-02-04 14:10:00|2772.6|2764.9|2772.65|2764.95|2773.15|2765.45|2771.95|2764.25|37
1643983810000|2022-02-04 14:10:10|2772.4|2764.7|2771.97|2764.27|2772.44|2764.74|2771.63|2763.93|36
1643983820000|2022-02-04 14:10:20|2771.89|2764.19|2770.7|2763|2772.62|2764.92|2770.7|2763|37
1643983830000|2022-02-04 14:10:30|2770.33|2762.63|2769.19|2761.49|2770.91|2763.21|2768.61|2760.91|39
1643983840000|2022-02-04 14:10:40|2768.96|2761.26|2771.84|2764.14|2771.93|2764.23|2768.87|2761.17|34
1643983850000|2022-02-04 14:10:50|2771.77|2764.07|2774.71|2767.01|2774.88|2767.18|2771.69|2763.99|36
1643983860000|2022-02-04 14:11:00|2774.99|2767.29|2776.92|2769.22|2776.99|2769.29|2774.99|2767.29|32
1643983870000|2022-02-04 14:11:10|2776.94|2769.24|2776.91|2769.21|2778.1|2770.4|2776.88|2769.18|34
1643983880000|2022-02-04 14:11:20|2776.89|2769.19|2777.3|2769.6|2777.64|2769.94|2776.12|2768.42|33
1643983890000|2022-02-04 14:11:30|2777.44|2769.74|2779.74|2772.04|2779.74|2772.04|2777.24|2769.54|36
1643983900000|2022-02-04 14:11:40|2779.82|2772.12|2780.16|2772.46|2780.16|2772.46|2779.41|2771.71|37
1643983910000|2022-02-04 14:11:50|2780.19|2772.49|2781.83|2774.13|2782.24|2774.54|2779.52|2771.82|35
1643983920000|2022-02-04 14:12:00|2781.79|2774.09|2782.13|2774.43|2782.13|2774.43|2781.43|2773.73|37
1643983930000|2022-02-04 14:12:10|2782.31|2774.61|2784.86|2777.16|2785.03|2777.33|2782.31|2774.61|37
1643983940000|2022-02-04 14:12:20|2785.05|2777.35|2784.3|2776.6|2785.13|2777.43|2783|2775.3|37
1643983950000|2022-02-04 14:12:30|2784.32|2776.62|2783.47|2775.77|2784.43|2776.73|2782.95|2775.25|39
1643983960000|2022-02-04 14:12:40|2783.41|2775.71|2789.72|2782.02|2789.72|2782.02|2783.41|2775.71|39
1643983970000|2022-02-04 14:12:50|2789.62|2781.92|2788.92|2781.22|2790.82|2783.12|2788.63|2780.93|40
1643983980000|2022-02-04 14:13:00|2788.65|2780.95|2789.46|2781.76|2789.76|2782.06|2787.66|2779.96|38
1643983990000|2022-02-04 14:13:10|2789.59|2781.89|2787.93|2780.23|2789.59|2781.89|2787.93|2780.23|40
1643984000000|2022-02-04 14:13:20|2787.95|2780.25|2785.49|2777.79|2788.13|2780.43|2785.4|2777.7|39
1643984010000|2022-02-04 14:13:30|2785.59|2777.89|2785.13|2777.43|2786.07|2778.37|2785.01|2777.31|37
1643984020000|2022-02-04 14:13:40|2785.51|2777.81|2785.14|2777.44|2785.63|2777.93|2784.96|2777.26|35
1643984030000|2022-02-04 14:13:50|2784.99|2777.29|2785.5|2777.8|2785.99|2778.29|2784.99|2777.29|36
1643984040000|2022-02-04 14:14:00|2785.59|2777.89|2786.39|2778.69|2787.06|2779.36|2785.55|2777.85|37
1643984050000|2022-02-04 14:14:10|2786.34|2778.64|2785.89|2778.19|2786.88|2779.18|2785.62|2777.92|39
1643984060000|2022-02-04 14:14:20|2785.87|2778.17|2784.34|2776.64|2785.87|2778.17|2784.16|2776.46|35
1643984070000|2022-02-04 14:14:30|2784.37|2776.67|2786.72|2779.02|2788|2780.3|2784.14|2776.44|38
1643984080000|2022-02-04 14:14:40|2786.38|2778.68|2786.4|2778.7|2787.34|2779.64|2786.2|2778.5|36
1643984090000|2022-02-04 14:14:50|2786.42|2778.72|2786.62|2778.92|2786.64|2778.94|2786.06|2778.36|38
1643984100000|2022-02-04 14:15:00|2786.63|2778.93|2790.83|2783.13|2792.3|2784.6|2786.26|2778.56|30
1643984110000|2022-02-04 14:15:10|2790.67|2782.97|2792.18|2784.48|2792.28|2784.58|2788.69|2780.99|39
1643984120000|2022-02-04 14:15:20|2792|2784.3|2793.83|2786.13|2793.94|2786.24|2792|2784.3|32
1643984130000|2022-02-04 14:15:30|2793.77|2786.07|2792.94|2785.24|2794.44|2786.74|2792.82|2785.12|35
1643984140000|2022-02-04 14:15:40|2793.01|2785.31|2795.79|2788.09|2796.1|2788.4|2792.82|2785.12|40
1643984150000|2022-02-04 14:15:50|2795.45|2787.75|2800.74|2793.04|2800.99|2793.29|2795.45|2787.75|37
1643984160000|2022-02-04 14:16:00|2800.98|2793.28|2801.27|2793.57|2802.14|2794.44|2798.27|2790.57|39
1643984170000|2022-02-04 14:16:10|2800.84|2793.14|2801.56|2793.86|2802.46|2794.76|2799.92|2792.22|34
1643984180000|2022-02-04 14:16:20|2801.91|2794.21|2802.08|2794.38|2802.53|2794.83|2801.17|2793.47|36
1643984190000|2022-02-04 14:16:30|2802.81|2795.11|2803.51|2795.81|2803.83|2796.13|2801.31|2793.61|37
1643984200000|2022-02-04 14:16:40|2803.52|2795.82|2812.59|2804.89|2812.68|2804.98|2803.28|2795.58|35
1643984210000|2022-02-04 14:16:50|2812.49|2804.79|2813.02|2805.32|2813.64|2805.94|2810.95|2803.25|40
1643984220000|2022-02-04 14:17:00|2812.91|2805.21|2811.67|2803.97|2813.13|2805.43|2811.67|2803.97|38
1643984230000|2022-02-04 14:17:10|2811.58|2803.88|2810.68|2802.98|2811.6|2803.9|2809.91|2802.21|40
1643984240000|2022-02-04 14:17:20|2810.61|2802.91|2808.85|2801.15|2811.34|2803.64|2808.85|2801.15|34
1643984250000|2022-02-04 14:17:30|2808.66|2800.96|2808.89|2801.19|2808.89|2801.19|2807.82|2800.12|39
1643984260000|2022-02-04 14:17:40|2809.22|2801.52|2810.6|2802.9|2810.66|2802.96|2809.17|2801.47|38
1643984270000|2022-02-04 14:17:50|2810.89|2803.19|2809.54|2801.84|2810.95|2803.25|2809.51|2801.81|39
1643984280000|2022-02-04 14:18:00|2809.41|2801.71|2809.29|2801.59|2809.84|2802.14|2808.54|2800.84|40
1643984290000|2022-02-04 14:18:10|2809.2|2801.5|2809.4|2801.7|2810.99|2803.29|2809.16|2801.46|40
1643984300000|2022-02-04 14:18:20|2809.39|2801.69|2806.26|2798.56|2809.53|2801.83|2805.71|2798.01|37
1643984310000|2022-02-04 14:18:30|2806.3|2798.6|2805.06|2797.36|2806.98|2799.28|2804.93|2797.23|39
1643984320000|2022-02-04 14:18:40|2805.03|2797.33|2803.87|2796.17|2805.43|2797.73|2803.38|2795.68|37
1643984330000|2022-02-04 14:18:50|2803.93|2796.23|2803.36|2795.66|2804.46|2796.76|2803.32|2795.62|36
1643984340000|2022-02-04 14:19:00|2803.47|2795.77|2805.57|2797.87|2805.63|2797.93|2803.47|2795.77|31
1643984350000|2022-02-04 14:19:10|2805.13|2797.43|2803.89|2796.19|2805.95|2798.25|2803.89|2796.19|38
1643984360000|2022-02-04 14:19:20|2803.96|2796.26|2803.92|2796.22|2804.16|2796.46|2803.49|2795.79|38
1643984370000|2022-02-04 14:19:30|2803.91|2796.21|2802.81|2795.11|2804.1|2796.4|2802.74|2795.04|37
1643984380000|2022-02-04 14:19:40|2802.83|2795.13|2804.48|2796.78|2804.48|2796.78|2802.17|2794.47|36
1643984390000|2022-02-04 14:19:50|2804.36|2796.66|2805.55|2797.85|2805.74|2798.04|2804.14|2796.44|37
1643984400000|2022-02-04 14:20:00|2805.59|2797.89|2805.53|2797.83|2805.74|2798.04|2805.25|2797.55|33
1643984410000|2022-02-04 14:20:10|2805.28|2797.58|2805.27|2797.57|2805.68|2797.98|2804.75|2797.05|35
1643984420000|2022-02-04 14:20:20|2805.25|2797.55|2804.82|2797.12|2805.25|2797.55|2804.74|2797.04|36
1643984430000|2022-02-04 14:20:30|2804.83|2797.13|2804.58|2796.88|2804.85|2797.15|2803.87|2796.17|31
1643984440000|2022-02-04 14:20:40|2804.5|2796.8|2805.79|2798.09|2806.05|2798.35|2804.42|2796.72|36
1643984450000|2022-02-04 14:20:50|2806.01|2798.31|2807.37|2799.67|2807.37|2799.67|2805.65|2797.95|35
1643984460000|2022-02-04 14:21:00|2806.96|2799.26|2807.55|2799.85|2809.36|2801.66|2806.96|2799.26|40
1643984470000|2022-02-04 14:21:10|2807.57|2799.87|2807.03|2799.33|2807.94|2800.24|2806.85|2799.15|35
1643984480000|2022-02-04 14:21:20|2806.8|2799.1|2807.33|2799.63|2807.46|2799.76|2805.82|2798.12|39
1643984490000|2022-02-04 14:21:30|2807.43|2799.73|2806.94|2799.24|2808.21|2800.51|2806.79|2799.09|38
1643984500000|2022-02-04 14:21:40|2806.95|2799.25|2805.53|2797.83|2806.96|2799.26|2804.82|2797.12|37
1643984510000|2022-02-04 14:21:50|2805.55|2797.85|2804.89|2797.19|2805.65|2797.95|2804.67|2796.97|38
1643984520000|2022-02-04 14:22:00|2804.86|2797.16|2804.09|2796.39|2804.86|2797.16|2803.96|2796.26|33
1643984530000|2022-02-04 14:22:10|2804.02|2796.32|2803.05|2795.35|2804.13|2796.43|2802.33|2794.63|37
1643984540000|2022-02-04 14:22:20|2803.15|2795.45|2801.8|2794.1|2803.15|2795.45|2801.45|2793.75|36
1643984550000|2022-02-04 14:22:30|2801.6|2793.9|2799.27|2791.57|2801.7|2794|2799.27|2791.57|40
1643984560000|2022-02-04 14:22:40|2798.95|2791.25|2797.39|2789.69|2799.02|2791.32|2796.73|2789.03|39
1643984570000|2022-02-04 14:22:50|2797.4|2789.7|2796.55|2788.85|2797.4|2789.7|2796.14|2788.44|38
1643984580000|2022-02-04 14:23:00|2796.57|2788.87|2799.08|2791.38|2799.08|2791.38|2796.51|2788.81|35
1643984590000|2022-02-04 14:23:10|2799.07|2791.37|2802.6|2794.9|2803.68|2795.98|2798.43|2790.73|36
1643984600000|2022-02-04 14:23:20|2802.59|2794.89|2800.86|2793.16|2802.59|2794.89|2800.86|2793.16|32
1643984610000|2022-02-04 14:23:30|2800.99|2793.29|2801.57|2793.87|2801.84|2794.14|2800.42|2792.72|33
1643984620000|2022-02-04 14:23:40|2801.42|2793.72|2800|2792.3|2801.42|2793.72|2799.85|2792.15|34
1643984630000|2022-02-04 14:23:50|2799.98|2792.28|2800.79|2793.09|2800.98|2793.28|2799.89|2792.19|33
1643984640000|2022-02-04 14:24:00|2800.85|2793.15|2801.47|2793.77|2802.1|2794.4|2800.75|2793.05|40
1643984650000|2022-02-04 14:24:10|2801.63|2793.93|2803.06|2795.36|2803.28|2795.58|2801.51|2793.81|37
1643984660000|2022-02-04 14:24:20|2803.05|2795.35|2802.32|2794.62|2803.23|2795.53|2802.09|2794.39|39
1643984670000|2022-02-04 14:24:30|2802.05|2794.35|2802.36|2794.66|2802.77|2795.07|2802.05|2794.35|33
1643984680000|2022-02-04 14:24:40|2802.43|2794.73|2808.25|2800.55|2809.96|2802.26|2802.32|2794.62|39
1643984690000|2022-02-04 14:24:50|2808.31|2800.61|2807.29|2799.59|2808.44|2800.74|2807.17|2799.47|38
1643984700000|2022-02-04 14:25:00|2807.39|2799.69|2810.58|2802.88|2811.42|2803.72|2807.38|2799.68|39
1643984710000|2022-02-04 14:25:10|2810.59|2802.89|2813.35|2805.65|2813.59|2805.89|2809.68|2801.98|38
1643984720000|2022-02-04 14:25:20|2813.34|2805.64|2814.01|2806.31|2815.86|2808.16|2813.34|2805.64|39
1643984730000|2022-02-04 14:25:30|2814.16|2806.46|2815.02|2807.32|2815.06|2807.36|2813.69|2805.99|40
1643984740000|2022-02-04 14:25:40|2814.4|2806.7|2812.64|2804.94|2814.4|2806.7|2811.63|2803.93|36
1643984750000|2022-02-04 14:25:50|2812.62|2804.92|2810.53|2802.83|2813.37|2805.67|2810.53|2802.83|38
1643984760000|2022-02-04 14:26:00|2810.65|2802.95|2810.86|2803.16|2811.22|2803.52|2810.48|2802.78|33
1643984770000|2022-02-04 14:26:10|2810.92|2803.22|2811.65|2803.95|2811.96|2804.26|2810.9|2803.2|39
1643984780000|2022-02-04 14:26:20|2811.68|2803.98|2809.74|2802.04|2811.68|2803.98|2809.74|2802.04|39
1643984790000|2022-02-04 14:26:30|2809.55|2801.85|2807.51|2799.81|2809.55|2801.85|2807.43|2799.73|39
1643984800000|2022-02-04 14:26:40|2807.53|2799.83|2804.99|2797.29|2807.97|2800.27|2804.72|2797.02|40
1643984810000|2022-02-04 14:26:50|2804.8|2797.1|2807.54|2799.84|2808.86|2801.16|2804.8|2797.1|40
1643984820000|2022-02-04 14:27:00|2807.57|2799.87|2807.41|2799.71|2807.75|2800.05|2807.08|2799.38|35
1643984830000|2022-02-04 14:27:10|2807.33|2799.63|2806.56|2798.86|2807.94|2800.24|2806.51|2798.81|39
1643984840000|2022-02-04 14:27:20|2806.76|2799.06|2807.38|2799.68|2807.38|2799.68|2806.01|2798.31|38
1643984850000|2022-02-04 14:27:30|2807.64|2799.94|2808.03|2800.33|2808.26|2800.56|2807.61|2799.91|33
1643984860000|2022-02-04 14:27:40|2808.09|2800.39|2810.51|2802.81|2810.51|2802.81|2808|2800.3|37
1643984870000|2022-02-04 14:27:50|2810.59|2802.89|2808.89|2801.19|2810.62|2802.92|2808.88|2801.18|38
1643984880000|2022-02-04 14:28:00|2808.96|2801.26|2807.71|2800.01|2808.96|2801.26|2807.54|2799.84|37
1643984890000|2022-02-04 14:28:10|2807.77|2800.07|2808.81|2801.11|2808.98|2801.28|2807.6|2799.9|35
1643984900000|2022-02-04 14:28:20|2808.85|2801.15|2807.96|2800.26|2808.95|2801.25|2807.75|2800.05|35
1643984910000|2022-02-04 14:28:30|2807.85|2800.15|2808.22|2800.52|2808.22|2800.52|2807.45|2799.75|35
1643984920000|2022-02-04 14:28:40|2808.23|2800.53|2808.06|2800.36|2808.29|2800.59|2807.86|2800.16|36
1643984930000|2022-02-04 14:28:50|2808.05|2800.35|2806|2798.3|2808.19|2800.49|2805.86|2798.16|36
1643984940000|2022-02-04 14:29:00|2806.06|2798.36|2810.96|2803.26|2810.96|2803.26|2805.12|2797.42|37
1643984950000|2022-02-04 14:29:10|2811.49|2803.79|2810.03|2802.33|2814.01|2806.31|2809.64|2801.94|40
1643984960000|2022-02-04 14:29:20|2810.32|2802.62|2809.09|2801.39|2810.88|2803.18|2808.89|2801.19|36
1643984970000|2022-02-04 14:29:30|2809.01|2801.31|2813.99|2806.29|2816.13|2808.43|2808.64|2800.94|39
1643984980000|2022-02-04 14:29:40|2814.02|2806.32|2813.83|2806.13|2814.5|2806.8|2813.38|2805.68|32
1643984990000|2022-02-04 14:29:50|2813.87|2806.17|2814.22|2806.52|2814.22|2806.52|2812.47|2804.77|26
1643985000000|2022-02-04 14:30:00|2814.39|2806.69|2821.65|2813.95|2821.75|2814.05|2814.11|2806.41|28
1643985010000|2022-02-04 14:30:10|2821.33|2813.63|2833.97|2826.27|2836.45|2828.75|2821.09|2813.39|27
1643985020000|2022-02-04 14:30:20|2834.16|2826.46|2827.76|2820.06|2834.2|2826.5|2827.71|2820.01|29
1643985030000|2022-02-04 14:30:30|2827.39|2819.69|2828.27|2820.57|2831.55|2823.85|2826.64|2818.94|28
1643985040000|2022-02-04 14:30:40|2828.18|2820.48|2828.1|2820.4|2829.3|2821.6|2828.07|2820.37|26
1643985050000|2022-02-04 14:30:50|2827.93|2820.23|2824.68|2816.98|2828.21|2820.51|2824.68|2816.98|27
1643985060000|2022-02-04 14:31:00|2824.72|2817.02|2823.66|2815.96|2826.15|2818.45|2821.64|2813.94|27
1643985070000|2022-02-04 14:31:10|2824.06|2816.36|2823.42|2815.72|2826.32|2818.62|2822.33|2814.63|29
1643985080000|2022-02-04 14:31:20|2823.69|2815.99|2824.85|2817.15|2825.88|2818.18|2823.5|2815.8|26
1643985090000|2022-02-04 14:31:30|2824.04|2816.34|2821.15|2813.45|2824.04|2816.34|2820.68|2812.98|27
1643985100000|2022-02-04 14:31:40|2821.39|2813.69|2822.35|2814.65|2827.21|2819.51|2820.74|2813.04|28
1643985110000|2022-02-04 14:31:50|2822.43|2814.73|2820.72|2813.02|2822.5|2814.8|2820.06|2812.36|29
1643985120000|2022-02-04 14:32:00|2820.27|2812.57|2822.57|2814.87|2822.57|2814.87|2819.7|2812|29
1643985130000|2022-02-04 14:32:10|2822.33|2814.63|2817.83|2810.13|2822.33|2814.63|2817.71|2810.01|28
1643985140000|2022-02-04 14:32:20|2817.65|2809.95|2814.91|2807.21|2817.65|2809.95|2814.15|2806.45|29
1643985150000|2022-02-04 14:32:30|2814.96|2807.26|2815.63|2807.93|2815.63|2807.93|2813.72|2806.02|28
1643985160000|2022-02-04 14:32:40|2815.55|2807.85|2813.32|2805.62|2815.69|2807.99|2813.28|2805.58|29
1643985170000|2022-02-04 14:32:50|2813.47|2805.77|2809.23|2801.53|2814.11|2806.41|2809.23|2801.53|28
1643985180000|2022-02-04 14:33:00|2808.95|2801.25|2808.45|2800.75|2808.95|2801.25|2806.88|2799.18|29
1643985190000|2022-02-04 14:33:10|2808.34|2800.64|2808.76|2801.06|2811.22|2803.52|2808.34|2800.64|28
1643985200000|2022-02-04 14:33:20|2808.71|2801.01|2808.24|2800.54|2809.77|2802.07|2808.24|2800.54|28
1643985210000|2022-02-04 14:33:30|2807.93|2800.23|2807.17|2799.47|2807.94|2800.24|2806.69|2798.99|28
1643985220000|2022-02-04 14:33:40|2806.86|2799.16|2805.97|2798.27|2807.55|2799.85|2805.82|2798.12|27
1643985230000|2022-02-04 14:33:50|2805.75|2798.05|2806.05|2798.35|2807.99|2800.29|2805.59|2797.89|28
1643985240000|2022-02-04 14:34:00|2806.23|2798.53|2804.26|2796.56|2806.84|2799.14|2803.65|2795.95|28
1643985250000|2022-02-04 14:34:10|2804.25|2796.55|2805.14|2797.44|2805.42|2797.72|2803.21|2795.51|29
1643985260000|2022-02-04 14:34:20|2805.25|2797.55|2804.91|2797.21|2805.85|2798.15|2804.24|2796.54|26
1643985270000|2022-02-04 14:34:30|2804.84|2797.14|2804.42|2796.72|2806.28|2798.58|2804.04|2796.34|29
1643985280000|2022-02-04 14:34:40|2804.23|2796.53|2803.49|2795.79|2804.5|2796.8|2803.49|2795.79|27
1643985290000|2022-02-04 14:34:50|2803.84|2796.14|2803.61|2795.91|2803.99|2796.29|2802.09|2794.39|29
1643985300000|2022-02-04 14:35:00|2803.71|2796.01|2801.29|2793.59|2804.04|2796.34|2799.2|2791.5|29
1643985310000|2022-02-04 14:35:10|2801.37|2793.67|2801.24|2793.54|2802.66|2794.96|2800.18|2792.48|28
1643985320000|2022-02-04 14:35:20|2800.82|2793.12|2802.7|2795|2803.13|2795.43|2798.83|2791.13|28
1643985330000|2022-02-04 14:35:30|2802.59|2794.89|2802.05|2794.35|2803.3|2795.6|2801.81|2794.11|28
1643985340000|2022-02-04 14:35:40|2801.94|2794.24|2800.18|2792.48|2802.15|2794.45|2799.97|2792.27|27
1643985350000|2022-02-04 14:35:50|2799.84|2792.14|2799.23|2791.53|2801.05|2793.35|2798.97|2791.27|28
1643985360000|2022-02-04 14:36:00|2799.65|2791.95|2798.59|2790.89|2799.82|2792.12|2798.16|2790.46|29
1643985370000|2022-02-04 14:36:10|2798.5|2790.8|2798.39|2790.69|2798.57|2790.87|2796.86|2789.16|29
1643985380000|2022-02-04 14:36:20|2798.53|2790.83|2804.08|2796.38|2804.55|2796.85|2798.53|2790.83|28
1643985390000|2022-02-04 14:36:30|2803.85|2796.15|2806.1|2798.4|2806.89|2799.19|2803.85|2796.15|29
1643985400000|2022-02-04 14:36:40|2806.17|2798.47|2812|2804.3|2812.04|2804.34|2806.17|2798.47|28
1643985410000|2022-02-04 14:36:50|2811.85|2804.15|2811.01|2803.31|2811.97|2804.27|2810.73|2803.03|29
1643985420000|2022-02-04 14:37:00|2810.94|2803.24|2808.69|2800.99|2812.2|2804.5|2808.69|2800.99|28
1643985430000|2022-02-04 14:37:10|2808.74|2801.04|2805.93|2798.23|2808.85|2801.15|2805.93|2798.23|29
1643985440000|2022-02-04 14:37:20|2805.97|2798.27|2806.09|2798.39|2806.4|2798.7|2804.71|2797.01|28
1643985450000|2022-02-04 14:37:30|2806.4|2798.7|2806.28|2798.58|2806.8|2799.1|2806.22|2798.52|19
1643985460000|2022-02-04 14:37:40|2806.29|2798.59|2808.4|2800.7|2808.97|2801.27|2805.99|2798.29|28
1643985470000|2022-02-04 14:37:50|2808.32|2800.62|2807.77|2800.07|2808.32|2800.62|2807.29|2799.59|24
1643985480000|2022-02-04 14:38:00|2807.7|2800|2807.82|2800.12|2809.18|2801.48|2807.7|2800|29
1643985490000|2022-02-04 14:38:10|2807.6|2799.9|2807.83|2800.13|2809.19|2801.49|2807.47|2799.77|28
1643985500000|2022-02-04 14:38:20|2807.72|2800.02|2808.24|2800.54|2808.24|2800.54|2807.23|2799.53|28
1643985510000|2022-02-04 14:38:30|2808.42|2800.72|2812.72|2805.02|2814.48|2806.78|2808.42|2800.72|29
1643985520000|2022-02-04 14:38:40|2812.74|2805.04|2809.91|2802.21|2812.74|2805.04|2809.49|2801.79|27
1643985530000|2022-02-04 14:38:50|2809.96|2802.26|2811.72|2804.02|2812.4|2804.7|2808.66|2800.96|28
1643985540000|2022-02-04 14:39:00|2811.52|2803.82|2810.3|2802.6|2811.74|2804.04|2810.3|2802.6|28
1643985550000|2022-02-04 14:39:10|2810.2|2802.5|2810.12|2802.42|2810.83|2803.13|2809.36|2801.66|28
1643985560000|2022-02-04 14:39:20|2810.13|2802.43|2809.39|2801.69|2810.13|2802.43|2808.93|2801.23|27
1643985570000|2022-02-04 14:39:30|2809.49|2801.79|2810.09|2802.39|2810.44|2802.74|2808.73|2801.03|26
1643985580000|2022-02-04 14:39:40|2810.03|2802.33|2809.46|2801.76|2810.1|2802.4|2809.22|2801.52|26
1643985590000|2022-02-04 14:39:50|2809.37|2801.67|2809.85|2802.15|2810.58|2802.88|2809.12|2801.42|27
1643985600000|2022-02-04 14:40:00|2809.74|2802.04|2815.11|2807.41|2815.11|2807.41|2809.17|2801.47|29
1643985610000|2022-02-04 14:40:10|2815.83|2808.13|2819.62|2811.92|2822.32|2814.62|2815.83|2808.13|28
1643985620000|2022-02-04 14:40:20|2819.5|2811.8|2820.99|2813.29|2822.29|2814.59|2818.87|2811.17|26
1643985630000|2022-02-04 14:40:30|2821.08|2813.38|2825|2817.3|2825.58|2817.88|2820.67|2812.97|28
1643985640000|2022-02-04 14:40:40|2825.33|2817.63|2825.24|2817.54|2825.61|2817.91|2824.37|2816.67|29
1643985650000|2022-02-04 14:40:50|2825.28|2817.58|2823.29|2815.59|2825.82|2818.12|2823.29|2815.59|28
1643985660000|2022-02-04 14:41:00|2823.22|2815.52|2823.34|2815.64|2823.66|2815.96|2821.02|2813.32|28
1643985670000|2022-02-04 14:41:10|2823.03|2815.33|2822.38|2814.68|2824.21|2816.51|2822.22|2814.52|28
1643985680000|2022-02-04 14:41:20|2822.21|2814.51|2823.33|2815.63|2824.93|2817.23|2822.18|2814.48|28
1643985690000|2022-02-04 14:41:30|2823.24|2815.54|2823.81|2816.11|2824.59|2816.89|2822.57|2814.87|28
1643985700000|2022-02-04 14:41:40|2823.87|2816.17|2828.23|2820.53|2828.23|2820.53|2823.87|2816.17|27
1643985710000|2022-02-04 14:41:50|2828.16|2820.46|2827.72|2820.02|2828.5|2820.8|2827.21|2819.51|29
1643985720000|2022-02-04 14:42:00|2827.51|2819.81|2824.98|2817.28|2827.51|2819.81|2824.68|2816.98|28
1643985730000|2022-02-04 14:42:10|2824.69|2816.99|2825.92|2818.22|2826.32|2818.62|2824.56|2816.86|28
1643985740000|2022-02-04 14:42:20|2826.04|2818.34|2827.38|2819.68|2828.67|2820.97|2826.04|2818.34|28
1643985750000|2022-02-04 14:42:30|2827.45|2819.75|2826.93|2819.23|2827.92|2820.22|2826.86|2819.16|29
1643985760000|2022-02-04 14:42:40|2827.17|2819.47|2825.61|2817.91|2827.18|2819.48|2825.59|2817.89|26
1643985770000|2022-02-04 14:42:50|2825.62|2817.92|2826.03|2818.33|2826.03|2818.33|2825.2|2817.5|30
1643985780000|2022-02-04 14:43:00|2825.85|2818.15|2825.82|2818.12|2826.09|2818.39|2824.54|2816.84|36
1643985790000|2022-02-04 14:43:10|2825.94|2818.24|2826.01|2818.31|2826.32|2818.62|2825.39|2817.69|38
1643985800000|2022-02-04 14:43:20|2825.98|2818.28|2825.91|2818.21|2826.09|2818.39|2825.17|2817.47|39
1643985810000|2022-02-04 14:43:30|2826.13|2818.43|2827.79|2820.09|2827.86|2820.16|2826.13|2818.43|35
1643985820000|2022-02-04 14:43:40|2827.81|2820.11|2827.55|2819.85|2827.81|2820.11|2826.85|2819.15|33
1643985830000|2022-02-04 14:43:50|2827.46|2819.76|2827.34|2819.64|2827.5|2819.8|2826.43|2818.73|38
1643985840000|2022-02-04 14:44:00|2827.28|2819.58|2825.99|2818.29|2827.28|2819.58|2825.85|2818.15|38
1643985850000|2022-02-04 14:44:10|2825.92|2818.22|2825.21|2817.51|2826.08|2818.38|2825.21|2817.51|36
1643985860000|2022-02-04 14:44:20|2825.02|2817.32|2824.61|2816.91|2825.19|2817.49|2823.34|2815.64|35
1643985870000|2022-02-04 14:44:30|2824.69|2816.99|2824.66|2816.96|2824.69|2816.99|2823.58|2815.88|38
1643985880000|2022-02-04 14:44:40|2824.75|2817.05|2824.27|2816.57|2824.77|2817.07|2824.09|2816.39|35
1643985890000|2022-02-04 14:44:50|2824.49|2816.79|2826.16|2818.46|2826.61|2818.91|2824.49|2816.79|36
1643985900000|2022-02-04 14:45:00|2826.02|2818.32|2827.87|2820.17|2827.92|2820.22|2825.75|2818.05|37
1643985910000|2022-02-04 14:45:10|2827.79|2820.09|2828.01|2820.31|2828.71|2821.01|2827.21|2819.51|35
1643985920000|2022-02-04 14:45:20|2828.06|2820.36|2828.35|2820.65|2828.41|2820.71|2826.98|2819.28|37
1643985930000|2022-02-04 14:45:30|2828.36|2820.66|2830.6|2822.9|2830.6|2822.9|2827.95|2820.25|37
1643985940000|2022-02-04 14:45:40|2830.65|2822.95|2832.66|2824.96|2832.83|2825.13|2830.58|2822.88|38
1643985950000|2022-02-04 14:45:50|2832.54|2824.84|2829.94|2822.24|2832.63|2824.93|2829.76|2822.06|36
1643985960000|2022-02-04 14:46:00|2829.92|2822.22|2828.07|2820.37|2829.92|2822.22|2827.26|2819.56|40
1643985970000|2022-02-04 14:46:10|2828.11|2820.41|2827.35|2819.65|2828.87|2821.17|2827.09|2819.39|38
1643985980000|2022-02-04 14:46:20|2827.24|2819.54|2828.16|2820.46|2829.1|2821.4|2826.47|2818.77|40
1643985990000|2022-02-04 14:46:30|2828.17|2820.47|2832.29|2824.59|2832.29|2824.59|2826.51|2818.81|40
1643986000000|2022-02-04 14:46:40|2832.96|2825.26|2834.49|2826.79|2834.81|2827.11|2832.43|2824.73|39
1643986010000|2022-02-04 14:46:50|2834.53|2826.83|2832.72|2825.02|2834.53|2826.83|2832.31|2824.61|39
1643986020000|2022-02-04 14:47:00|2832.6|2824.9|2830.25|2822.55|2832.6|2824.9|2830.12|2822.42|40
1643986030000|2022-02-04 14:47:10|2830.11|2822.41|2831.32|2823.62|2831.32|2823.62|2829.89|2822.19|39
1643986040000|2022-02-04 14:47:20|2831.44|2823.74|2832.74|2825.04|2833.84|2826.14|2831.44|2823.74|40
1643986050000|2022-02-04 14:47:30|2833.25|2825.55|2834.54|2826.84|2834.61|2826.91|2832.83|2825.13|37
1643986060000|2022-02-04 14:47:40|2834.59|2826.89|2835.4|2827.7|2835.85|2828.15|2833.98|2826.28|34
1643986070000|2022-02-04 14:47:50|2835.41|2827.71|2836.4|2828.7|2836.58|2828.88|2835.25|2827.55|35
1643986080000|2022-02-04 14:48:00|2836.39|2828.69|2833.23|2825.53|2836.7|2829|2833.23|2825.53|37
1643986090000|2022-02-04 14:48:10|2833.2|2825.5|2833.92|2826.22|2834.61|2826.91|2832.68|2824.98|36
1643986100000|2022-02-04 14:48:20|2833.77|2826.07|2833.36|2825.66|2834.16|2826.46|2832.74|2825.04|38
1643986110000|2022-02-04 14:48:30|2833.24|2825.54|2834.13|2826.43|2834.45|2826.75|2832.34|2824.64|40
1643986120000|2022-02-04 14:48:40|2834.11|2826.41|2832.33|2824.63|2835.51|2827.81|2832.11|2824.41|39
1643986130000|2022-02-04 14:48:50|2832.7|2825|2832.96|2825.26|2834.19|2826.49|2832.63|2824.93|39
1643986140000|2022-02-04 14:49:00|2832.99|2825.29|2833.93|2826.23|2834.38|2826.68|2832.99|2825.29|37
1643986150000|2022-02-04 14:49:10|2833.95|2826.25|2834.84|2827.14|2835.06|2827.36|2833.45|2825.75|34
1643986160000|2022-02-04 14:49:20|2834.94|2827.24|2833.16|2825.46|2834.94|2827.24|2833.05|2825.35|38
1643986170000|2022-02-04 14:49:30|2833.13|2825.43|2833.82|2826.12|2834.47|2826.77|2833.09|2825.39|39
1643986180000|2022-02-04 14:49:40|2833.96|2826.26|2832.34|2824.64|2833.97|2826.27|2832.21|2824.51|37
1643986190000|2022-02-04 14:49:50|2832.42|2824.72|2830.13|2822.43|2832.42|2824.72|2830.1|2822.4|38
1643986200000|2022-02-04 14:50:00|2830.14|2822.44|2834.13|2826.43|2834.13|2826.43|2829.92|2822.22|39
1643986210000|2022-02-04 14:50:10|2834.25|2826.55|2833.16|2825.46|2834.48|2826.78|2833.15|2825.45|37
1643986220000|2022-02-04 14:50:20|2833.17|2825.47|2832.47|2824.77|2834.37|2826.67|2832.47|2824.77|33
1643986230000|2022-02-04 14:50:30|2832.67|2824.97|2826.06|2818.36|2832.67|2824.97|2826.06|2818.36|36
1643986240000|2022-02-04 14:50:40|2825.88|2818.18|2825.78|2818.08|2826.35|2818.65|2824.84|2817.14|36
1643986250000|2022-02-04 14:50:50|2825.74|2818.04|2825.12|2817.42|2825.79|2818.09|2825.08|2817.38|37
1643986260000|2022-02-04 14:51:00|2825.01|2817.31|2827.41|2819.71|2828.73|2821.03|2825.01|2817.31|35
1643986270000|2022-02-04 14:51:10|2827.64|2819.94|2828.61|2820.91|2828.61|2820.91|2826.62|2818.92|39
1643986280000|2022-02-04 14:51:20|2828.62|2820.92|2826.62|2818.92|2828.73|2821.03|2826.27|2818.57|40
1643986290000|2022-02-04 14:51:30|2826.47|2818.77|2825.36|2817.66|2826.47|2818.77|2825.29|2817.59|39
1643986300000|2022-02-04 14:51:40|2825.34|2817.64|2823.96|2816.26|2825.5|2817.8|2823.58|2815.88|39
1643986310000|2022-02-04 14:51:50|2823.93|2816.23|2823.87|2816.17|2824.23|2816.53|2823.14|2815.44|35
1643986320000|2022-02-04 14:52:00|2823.93|2816.23|2823.37|2815.67|2824.12|2816.42|2822.91|2815.21|37
1643986330000|2022-02-04 14:52:10|2823.39|2815.69|2822.92|2815.22|2823.8|2816.1|2822.43|2814.73|38
1643986340000|2022-02-04 14:52:20|2823.01|2815.31|2824.22|2816.52|2824.82|2817.12|2822.94|2815.24|37
1643986350000|2022-02-04 14:52:30|2824.19|2816.49|2823.14|2815.44|2824.7|2817|2822.97|2815.27|38
1643986360000|2022-02-04 14:52:40|2823.16|2815.46|2823.72|2816.02|2824.31|2816.61|2823.04|2815.34|38
1643986370000|2022-02-04 14:52:50|2823.5|2815.8|2823.33|2815.63|2823.63|2815.93|2821.97|2814.27|36
1643986380000|2022-02-04 14:53:00|2823.34|2815.64|2824.63|2816.93|2825.49|2817.79|2822.65|2814.95|38
1643986390000|2022-02-04 14:53:10|2824.7|2817|2824.82|2817.12|2824.92|2817.22|2823.87|2816.17|34
1643986400000|2022-02-04 14:53:20|2824.88|2817.18|2821.39|2813.69|2824.88|2817.18|2821.25|2813.55|39
1643986410000|2022-02-04 14:53:30|2820.82|2813.12|2822.92|2815.22|2823.07|2815.37|2820.82|2813.12|37
1643986420000|2022-02-04 14:53:40|2822.96|2815.26|2823.72|2816.02|2823.72|2816.02|2822.53|2814.83|31
1643986430000|2022-02-04 14:53:50|2823.65|2815.95|2823.22|2815.52|2823.76|2816.06|2822.83|2815.13|37
1643986440000|2022-02-04 14:54:00|2823.37|2815.67|2824.23|2816.53|2825.61|2817.91|2823.37|2815.67|39
1643986450000|2022-02-04 14:54:10|2824.06|2816.36|2824.87|2817.17|2825.36|2817.66|2823.95|2816.25|37
1643986460000|2022-02-04 14:54:20|2824.88|2817.18|2825.36|2817.66|2825.52|2817.82|2824.84|2817.14|31
1643986470000|2022-02-04 14:54:30|2825.27|2817.57|2824|2816.3|2825.34|2817.64|2824|2816.3|29
1643986480000|2022-02-04 14:54:40|2824.21|2816.51|2823.88|2816.18|2824.21|2816.51|2823.72|2816.02|36
1643986490000|2022-02-04 14:54:50|2823.94|2816.24|2823.81|2816.11|2824.04|2816.34|2823.63|2815.93|31
1643986500000|2022-02-04 14:55:00|2823.82|2816.12|2824.87|2817.17|2825.39|2817.69|2823.82|2816.12|36
1643986510000|2022-02-04 14:55:10|2824.77|2817.07|2823.61|2815.91|2824.95|2817.25|2823.61|2815.91|33
1643986520000|2022-02-04 14:55:20|2823.68|2815.98|2823.92|2816.22|2824.36|2816.66|2823.11|2815.41|34
1643986530000|2022-02-04 14:55:30|2823.97|2816.27|2829.01|2821.31|2829.17|2821.47|2823.68|2815.98|39
1643986540000|2022-02-04 14:55:40|2829.2|2821.5|2828.38|2820.68|2830.16|2822.46|2828.38|2820.68|40
1643986550000|2022-02-04 14:55:50|2828.24|2820.54|2825.83|2818.13|2828.24|2820.54|2825.63|2817.93|39
1643986560000|2022-02-04 14:56:00|2825.68|2817.98|2827.65|2819.95|2827.79|2820.09|2825.66|2817.96|39
1643986570000|2022-02-04 14:56:10|2827.68|2819.98|2830.03|2822.33|2830.42|2822.72|2826.65|2818.95|38
1643986580000|2022-02-04 14:56:20|2830.06|2822.36|2828.76|2821.06|2830.06|2822.36|2828.43|2820.73|38
1643986590000|2022-02-04 14:56:30|2828.8|2821.1|2827.16|2819.46|2828.91|2821.21|2827.16|2819.46|36
1643986600000|2022-02-04 14:56:40|2827.1|2819.4|2826.04|2818.34|2827.93|2820.23|2825.86|2818.16|37
1643986610000|2022-02-04 14:56:50|2826.16|2818.46|2825.77|2818.07|2826.57|2818.87|2825.18|2817.48|38
1643986620000|2022-02-04 14:57:00|2825.76|2818.06|2824.28|2816.58|2825.78|2818.08|2824.17|2816.47|40
1643986630000|2022-02-04 14:57:10|2824.39|2816.69|2824.43|2816.73|2824.77|2817.07|2823.3|2815.6|38
1643986640000|2022-02-04 14:57:20|2824.45|2816.75|2822.57|2814.87|2824.45|2816.75|2822.32|2814.62|39
1643986650000|2022-02-04 14:57:30|2822.85|2815.15|2823.35|2815.65|2823.64|2815.94|2822.28|2814.58|39
1643986660000|2022-02-04 14:57:40|2823.17|2815.47|2825.47|2817.77|2826.03|2818.33|2823.14|2815.44|40
1643986670000|2022-02-04 14:57:50|2825.29|2817.59|2825.58|2817.88|2826|2818.3|2825.29|2817.59|30
1643986680000|2022-02-04 14:58:00|2825.6|2817.9|2832.13|2824.43|2832.63|2824.93|2825.27|2817.57|39
1643986690000|2022-02-04 14:58:10|2832.45|2824.75|2835.6|2827.9|2835.6|2827.9|2832.15|2824.45|39
1643986700000|2022-02-04 14:58:20|2836|2828.3|2836.22|2828.52|2838.52|2830.82|2836|2828.3|37
1643986710000|2022-02-04 14:58:30|2836.35|2828.65|2833.92|2826.22|2836.54|2828.84|2833.45|2825.75|38
1643986720000|2022-02-04 14:58:40|2834.34|2826.64|2833.12|2825.42|2834.48|2826.78|2833.12|2825.42|39
1643986730000|2022-02-04 14:58:50|2833.14|2825.44|2833.35|2825.65|2834.38|2826.68|2833.06|2825.36|37
1643986740000|2022-02-04 14:59:00|2833.37|2825.67|2832.29|2824.59|2833.5|2825.8|2831.95|2824.25|36
1643986750000|2022-02-04 14:59:10|2832.27|2824.57|2830.68|2822.98|2832.3|2824.6|2830.68|2822.98|39
1643986760000|2022-02-04 14:59:20|2830.66|2822.96|2831.51|2823.81|2831.67|2823.97|2830.28|2822.58|36
1643986770000|2022-02-04 14:59:30|2831.48|2823.78|2831.38|2823.68|2831.91|2824.21|2831.19|2823.49|36
1643986780000|2022-02-04 14:59:40|2831.49|2823.79|2829.24|2821.54|2831.49|2823.79|2828.61|2820.91|40
1643986790000|2022-02-04 14:59:50|2829.3|2821.6|2830.72|2823.02|2830.81|2823.11|2829.1|2821.4|39
1643986800000|2022-02-04 15:00:00|2830.8|2823.1|2830.71|2823.01|2832.61|2824.91|2830.71|2823.01|39
1643986810000|2022-02-04 15:00:10|2830.72|2823.02|2832.53|2824.83|2832.59|2824.89|2829.91|2822.21|39
1643986820000|2022-02-04 15:00:20|2832.48|2824.78|2832.8|2825.1|2832.86|2825.16|2831.62|2823.92|30
1643986830000|2022-02-04 15:00:30|2832.81|2825.11|2832.74|2825.04|2833.36|2825.66|2832.35|2824.65|34
1643986840000|2022-02-04 15:00:40|2832.76|2825.06|2838.95|2831.25|2838.95|2831.25|2832.07|2824.37|37
1643986850000|2022-02-04 15:00:50|2838.88|2831.18|2838.6|2830.9|2840.05|2832.35|2838.27|2830.57|40
1643986860000|2022-02-04 15:01:00|2838.63|2830.93|2838.87|2831.17|2839.1|2831.4|2836.92|2829.22|39
1643986870000|2022-02-04 15:01:10|2838.92|2831.22|2840.35|2832.65|2840.56|2832.86|2838.33|2830.63|38
1643986880000|2022-02-04 15:01:20|2840.46|2832.76|2842.81|2835.11|2843.43|2835.73|2840.46|2832.76|35
1643986890000|2022-02-04 15:01:30|2842.8|2835.1|2842.3|2834.6|2842.8|2835.1|2840.57|2832.87|37
1643986900000|2022-02-04 15:01:40|2842.31|2834.61|2841.83|2834.13|2842.74|2835.04|2841.35|2833.65|37
1643986910000|2022-02-04 15:01:50|2841.59|2833.89|2838.39|2830.69|2841.59|2833.89|2838.16|2830.46|40
1643986920000|2022-02-04 15:02:00|2838.42|2830.72|2838.39|2830.69|2839.41|2831.71|2838.04|2830.34|34
1643986930000|2022-02-04 15:02:10|2838.27|2830.57|2834.61|2826.91|2838.27|2830.57|2833.91|2826.21|36
1643986940000|2022-02-04 15:02:20|2834.88|2827.18|2833.99|2826.29|2836.09|2828.39|2833.43|2825.73|39
1643986950000|2022-02-04 15:02:30|2833.92|2826.22|2834.45|2826.75|2835.95|2828.25|2833.79|2826.09|36
1643986960000|2022-02-04 15:02:40|2834.48|2826.78|2829.94|2822.24|2834.48|2826.78|2829.94|2822.24|37
1643986970000|2022-02-04 15:02:50|2829.87|2822.17|2831.62|2823.92|2832.67|2824.97|2829.87|2822.17|33
1643986980000|2022-02-04 15:03:00|2831.05|2823.35|2829.73|2822.03|2831.6|2823.9|2829.31|2821.61|38
1643986990000|2022-02-04 15:03:10|2829.58|2821.88|2829.38|2821.68|2831.59|2823.89|2829.29|2821.59|34
1643987000000|2022-02-04 15:03:20|2830.37|2822.67|2828.47|2820.77|2830.52|2822.82|2828.47|2820.77|37
1643987010000|2022-02-04 15:03:30|2828.61|2820.91|2833.35|2825.65|2833.35|2825.65|2828.61|2820.91|40
1643987020000|2022-02-04 15:03:40|2833.26|2825.56|2833.04|2825.34|2835.28|2827.58|2833.04|2825.34|39
1643987030000|2022-02-04 15:03:50|2833.12|2825.42|2834.64|2826.94|2834.64|2826.94|2832.98|2825.28|37
1643987040000|2022-02-04 15:04:00|2834.69|2826.99|2839.17|2831.47|2841.76|2834.06|2834.69|2826.99|39
1643987050000|2022-02-04 15:04:10|2839.63|2831.93|2845.35|2837.65|2845.35|2837.65|2839.52|2831.82|39
1643987060000|2022-02-04 15:04:20|2845.1|2837.4|2845.87|2838.17|2847.43|2839.73|2844.81|2837.11|40
1643987070000|2022-02-04 15:04:30|2845.65|2837.95|2846.91|2839.21|2847.14|2839.44|2843.91|2836.21|36
1643987080000|2022-02-04 15:04:40|2847.06|2839.36|2846.55|2838.85|2847.72|2840.02|2846.13|2838.43|37
1643987090000|2022-02-04 15:04:50|2845.96|2838.26|2846.83|2839.13|2847.08|2839.38|2845.84|2838.14|35
1643987100000|2022-02-04 15:05:00|2846.73|2839.03|2849.01|2841.31|2849.01|2841.31|2846.02|2838.32|38
1643987110000|2022-02-04 15:05:10|2848.86|2841.16|2857.58|2849.88|2857.92|2850.22|2848.86|2841.16|37
1643987120000|2022-02-04 15:05:20|2857.22|2849.52|2858.02|2850.32|2858.77|2851.07|2855.56|2847.86|38
1643987130000|2022-02-04 15:05:30|2857.85|2850.15|2858.07|2850.37|2859.63|2851.93|2857.33|2849.63|39
1643987140000|2022-02-04 15:05:40|2857.98|2850.28|2860.24|2852.54|2860.49|2852.79|2856.79|2849.09|39
1643987150000|2022-02-04 15:05:50|2860.86|2853.16|2857.18|2849.48|2860.92|2853.22|2856.75|2849.05|38
1643987160000|2022-02-04 15:06:00|2857.39|2849.69|2857.43|2849.73|2857.81|2850.11|2854|2846.3|40
1643987170000|2022-02-04 15:06:10|2857.73|2850.03|2855.25|2847.55|2857.73|2850.03|2854.97|2847.27|40
1643987180000|2022-02-04 15:06:20|2855.36|2847.66|2860.99|2853.29|2861.22|2853.52|2855.36|2847.66|38
1643987190000|2022-02-04 15:06:30|2861|2853.3|2864.6|2856.9|2866.6|2858.9|2860.74|2853.04|39
1643987200000|2022-02-04 15:06:40|2864.61|2856.91|2868.03|2860.33|2869.03|2861.33|2863.43|2855.73|39
1643987210000|2022-02-04 15:06:50|2869.75|2862.05|2867.21|2859.51|2871.44|2863.74|2866.4|2858.7|39
1643987220000|2022-02-04 15:07:00|2867.15|2859.45|2869.75|2862.05|2870.3|2862.6|2867.07|2859.37|40
1643987230000|2022-02-04 15:07:10|2869.28|2861.58|2868.54|2860.84|2870.16|2862.46|2868.03|2860.33|39
1643987240000|2022-02-04 15:07:20|2868.21|2860.51|2864.64|2856.94|2868.28|2860.58|2864.64|2856.94|37
1643987250000|2022-02-04 15:07:30|2864.51|2856.81|2862.98|2855.28|2864.95|2857.25|2862.14|2854.44|38
1643987260000|2022-02-04 15:07:40|2863.03|2855.33|2865.23|2857.53|2865.32|2857.62|2862.63|2854.93|35
1643987270000|2022-02-04 15:07:50|2865.14|2857.44|2863.9|2856.2|2865.56|2857.86|2863.24|2855.54|38
1643987280000|2022-02-04 15:08:00|2864.47|2856.77|2863.46|2855.76|2865.56|2857.86|2863.45|2855.75|39
1643987290000|2022-02-04 15:08:10|2863.81|2856.11|2864.12|2856.42|2864.28|2856.58|2861.83|2854.13|36
1643987300000|2022-02-04 15:08:20|2864.35|2856.65|2863.78|2856.08|2864.82|2857.12|2863.38|2855.68|40
1643987310000|2022-02-04 15:08:30|2863.72|2856.02|2864.28|2856.58|2865.02|2857.32|2862.67|2854.97|39
1643987320000|2022-02-04 15:08:40|2863.82|2856.12|2865.35|2857.65|2865.41|2857.71|2863.34|2855.64|40
1643987330000|2022-02-04 15:08:50|2865.31|2857.61|2864.69|2856.99|2865.36|2857.66|2862.95|2855.25|40
1643987340000|2022-02-04 15:09:00|2864.6|2856.9|2862.12|2854.42|2864.8|2857.1|2862.12|2854.42|39
1643987350000|2022-02-04 15:09:10|2862.32|2854.62|2863.01|2855.31|2864.12|2856.42|2862.32|2854.62|38
1643987360000|2022-02-04 15:09:20|2863.08|2855.38|2864.91|2857.21|2865.01|2857.31|2862.55|2854.85|34
1643987370000|2022-02-04 15:09:30|2864.97|2857.27|2864.58|2856.88|2866.01|2858.31|2864.4|2856.7|39
1643987380000|2022-02-04 15:09:40|2864.64|2856.94|2865.49|2857.79|2865.56|2857.86|2864.25|2856.55|40
1643987390000|2022-02-04 15:09:50|2865.48|2857.78|2862.02|2854.32|2865.48|2857.78|2861.5|2853.8|39
1643987400000|2022-02-04 15:10:00|2862.37|2854.67|2860.19|2852.49|2864|2856.3|2860.19|2852.49|39
1643987410000|2022-02-04 15:10:10|2860.59|2852.89|2857.47|2849.77|2860.66|2852.96|2856.1|2848.4|40
1643987420000|2022-02-04 15:10:20|2857.68|2849.98|2854.83|2847.13|2857.85|2850.15|2854.54|2846.84|38
1643987430000|2022-02-04 15:10:30|2854.77|2847.07|2856.29|2848.59|2857.01|2849.31|2854.54|2846.84|38
1643987440000|2022-02-04 15:10:40|2855.68|2847.98|2857.12|2849.42|2857.9|2850.2|2854.36|2846.66|35
1643987450000|2022-02-04 15:10:50|2857|2849.3|2855.72|2848.02|2857|2849.3|2854.41|2846.71|39
1643987460000|2022-02-04 15:11:00|2855.75|2848.05|2857.66|2849.96|2859.32|2851.62|2855.67|2847.97|40
1643987470000|2022-02-04 15:11:10|2857.82|2850.12|2859.44|2851.74|2859.58|2851.88|2856.94|2849.24|40
1643987480000|2022-02-04 15:11:20|2859.35|2851.65|2859.18|2851.48|2859.35|2851.65|2857.2|2849.5|36
1643987490000|2022-02-04 15:11:30|2859.47|2851.77|2860.1|2852.4|2861.8|2854.1|2859.35|2851.65|39
1643987500000|2022-02-04 15:11:40|2859.94|2852.24|2860.61|2852.91|2861.35|2853.65|2859.87|2852.17|39
1643987510000|2022-02-04 15:11:50|2860.56|2852.86|2861.37|2853.67|2861.37|2853.67|2859.13|2851.43|39
1643987520000|2022-02-04 15:12:00|2861.39|2853.69|2862.13|2854.43|2862.57|2854.87|2860.58|2852.88|37
1643987530000|2022-02-04 15:12:10|2861.94|2854.24|2860.72|2853.02|2861.94|2854.24|2860.05|2852.35|39
1643987540000|2022-02-04 15:12:20|2860.75|2853.05|2857.97|2850.27|2860.75|2853.05|2857.97|2850.27|38
1643987550000|2022-02-04 15:12:30|2857.93|2850.23|2859.2|2851.5|2859.67|2851.97|2857.93|2850.23|40
1643987560000|2022-02-04 15:12:40|2859.19|2851.49|2858.95|2851.25|2859.97|2852.27|2858.78|2851.08|37
1643987570000|2022-02-04 15:12:50|2859.05|2851.35|2859.24|2851.54|2859.92|2852.22|2858.77|2851.07|40
1643987580000|2022-02-04 15:13:00|2859.27|2851.57|2862.24|2854.54|2862.24|2854.54|2858.65|2850.95|39
1643987590000|2022-02-04 15:13:10|2862.18|2854.48|2863.33|2855.63|2863.79|2856.09|2861.28|2853.58|38
1643987600000|2022-02-04 15:13:20|2863.32|2855.62|2865.63|2857.93|2868.2|2860.5|2863.32|2855.62|39
1643987610000|2022-02-04 15:13:30|2866.06|2858.36|2864.56|2856.86|2866.07|2858.37|2864.27|2856.57|39
1643987620000|2022-02-04 15:13:40|2864.61|2856.91|2864.22|2856.52|2865.41|2857.71|2864.12|2856.42|37
1643987630000|2022-02-04 15:13:50|2864.67|2856.97|2864.67|2856.97|2865.89|2858.19|2862.79|2855.09|38
1643987640000|2022-02-04 15:14:00|2864.77|2857.07|2866.4|2858.7|2866.9|2859.2|2863.82|2856.12|40
1643987650000|2022-02-04 15:14:10|2866.56|2858.86|2868.6|2860.9|2868.82|2861.12|2866.56|2858.86|38
1643987660000|2022-02-04 15:14:20|2868.67|2860.97|2872.57|2864.87|2875.04|2867.34|2868.05|2860.35|40
1643987670000|2022-02-04 15:14:30|2873.06|2865.36|2875.55|2867.85|2876.75|2869.05|2872.9|2865.2|40
1643987680000|2022-02-04 15:14:40|2875.4|2867.7|2874.43|2866.73|2876.34|2868.64|2874.2|2866.5|39
1643987690000|2022-02-04 15:14:50|2874.21|2866.51|2869.63|2861.93|2874.34|2866.64|2869.62|2861.92|40
1643987700000|2022-02-04 15:15:00|2869.68|2861.98|2872.85|2865.15|2874.69|2866.99|2869.6|2861.9|40
1643987710000|2022-02-04 15:15:10|2872.34|2864.64|2871.43|2863.73|2872.45|2864.75|2869.45|2861.75|40
1643987720000|2022-02-04 15:15:20|2871.51|2863.81|2874.55|2866.85|2874.55|2866.85|2871.41|2863.71|39
1643987730000|2022-02-04 15:15:30|2874.54|2866.84|2874.19|2866.49|2874.88|2867.18|2873.32|2865.62|40
1643987740000|2022-02-04 15:15:40|2874.14|2866.44|2875.29|2867.59|2875.29|2867.59|2874.13|2866.43|40
1643987750000|2022-02-04 15:15:50|2875.21|2867.51|2877.24|2869.54|2877.24|2869.54|2875.05|2867.35|39
1643987760000|2022-02-04 15:16:00|2877.12|2869.42|2875.76|2868.06|2877.37|2869.67|2875.66|2867.96|40
1643987770000|2022-02-04 15:16:10|2876.12|2868.42|2876.52|2868.82|2876.66|2868.96|2874.28|2866.58|40
1643987780000|2022-02-04 15:16:20|2876.62|2868.92|2875.45|2867.75|2876.62|2868.92|2873.78|2866.08|40
1643987790000|2022-02-04 15:16:30|2875.42|2867.72|2877.5|2869.8|2877.65|2869.95|2874.98|2867.28|39
1643987800000|2022-02-04 15:16:40|2877.31|2869.61|2883.27|2875.57|2883.38|2875.68|2877.31|2869.61|38
1643987810000|2022-02-04 15:16:50|2883.25|2875.55|2881.7|2874|2883.25|2875.55|2881.48|2873.78|35
1643987820000|2022-02-04 15:17:00|2881.62|2873.92|2877.21|2869.51|2881.62|2873.92|2877.21|2869.51|39
1643987830000|2022-02-04 15:17:10|2877.42|2869.72|2879.85|2872.15|2882.33|2874.63|2877.09|2869.39|36
1643987840000|2022-02-04 15:17:20|2879.31|2871.61|2880.05|2872.35|2881.7|2874|2875.76|2868.06|40
1643987850000|2022-02-04 15:17:30|2879.86|2872.16|2878.97|2871.27|2880|2872.3|2878.17|2870.47|38
1643987860000|2022-02-04 15:17:40|2878.88|2871.18|2878.23|2870.53|2878.92|2871.22|2877.77|2870.07|40
1643987870000|2022-02-04 15:17:50|2877.8|2870.1|2879.25|2871.55|2879.69|2871.99|2876.96|2869.26|39
1643987880000|2022-02-04 15:18:00|2879.52|2871.82|2879.09|2871.39|2880.29|2872.59|2878.88|2871.18|39
1643987890000|2022-02-04 15:18:10|2878.73|2871.03|2889.83|2882.13|2889.83|2882.13|2878.41|2870.71|40
1643987900000|2022-02-04 15:18:20|2889.66|2881.96|2892.6|2884.9|2893.07|2885.37|2889.31|2881.61|39
1643987910000|2022-02-04 15:18:30|2892.73|2885.03|2896.22|2888.52|2896.22|2888.52|2891.57|2883.87|40
1643987920000|2022-02-04 15:18:40|2896.41|2888.71|2899.23|2891.53|2900.27|2892.57|2896.41|2888.71|40
1643987930000|2022-02-04 15:18:50|2899.13|2891.43|2898.5|2890.8|2901.98|2894.28|2898.5|2890.8|40
1643987940000|2022-02-04 15:19:00|2898.36|2890.66|2899.67|2891.97|2899.69|2891.99|2896.24|2888.54|40
1643987950000|2022-02-04 15:19:10|2900.36|2892.66|2898.24|2890.54|2901.77|2894.07|2898.24|2890.54|38
1643987960000|2022-02-04 15:19:20|2898.26|2890.56|2895.59|2887.89|2898.26|2890.56|2893.86|2886.16|40
1643987970000|2022-02-04 15:19:30|2895.73|2888.03|2894.25|2886.55|2897.95|2890.25|2893.27|2885.57|40
1643987980000|2022-02-04 15:19:40|2894.7|2887|2892.91|2885.21|2894.7|2887|2892|2884.3|36
1643987990000|2022-02-04 15:19:50|2893.07|2885.37|2892.29|2884.59|2893.07|2885.37|2890.08|2882.38|38
1643988000000|2022-02-04 15:20:00|2892.08|2884.38|2893.25|2885.55|2893.25|2885.55|2889.45|2881.75|40
1643988010000|2022-02-04 15:20:10|2893.76|2886.06|2896.16|2888.46|2896.16|2888.46|2892.78|2885.08|40
1643988020000|2022-02-04 15:20:20|2896.04|2888.34|2896.51|2888.81|2899.12|2891.42|2895.5|2887.8|40
1643988030000|2022-02-04 15:20:30|2896.73|2889.03|2900.51|2892.81|2901.05|2893.35|2896.73|2889.03|38
1643988040000|2022-02-04 15:20:40|2900.99|2893.29|2900.84|2893.14|2902.86|2895.16|2900.29|2892.59|39
1643988050000|2022-02-04 15:20:50|2901.45|2893.75|2901.24|2893.54|2903.3|2895.6|2900.69|2892.99|40
1643988060000|2022-02-04 15:21:00|2901.19|2893.49|2904.51|2896.81|2905.5|2897.8|2901.19|2893.49|40
1643988070000|2022-02-04 15:21:10|2904.18|2896.48|2903.5|2895.8|2904.32|2896.62|2902.04|2894.34|39
1643988080000|2022-02-04 15:21:20|2903.57|2895.87|2903.19|2895.49|2905.22|2897.52|2899.7|2892|40
1643988090000|2022-02-04 15:21:30|2902.97|2895.27|2899.61|2891.91|2904.19|2896.49|2899.61|2891.91|40
1643988100000|2022-02-04 15:21:40|2899.57|2891.87|2899.49|2891.79|2902.18|2894.48|2899.34|2891.64|39
1643988110000|2022-02-04 15:21:50|2899.65|2891.95|2896.6|2888.9|2900.04|2892.34|2896.07|2888.37|40
1643988120000|2022-02-04 15:22:00|2896.54|2888.84|2896.62|2888.92|2897.41|2889.71|2895.54|2887.84|38
1643988130000|2022-02-04 15:22:10|2896.15|2888.45|2895.29|2887.59|2897.74|2890.04|2895.22|2887.52|39
1643988140000|2022-02-04 15:22:20|2895.86|2888.16|2891.45|2883.75|2895.95|2888.25|2890.94|2883.24|38
1643988150000|2022-02-04 15:22:30|2891.77|2884.07|2891.63|2883.93|2893.21|2885.51|2890.96|2883.26|40
1643988160000|2022-02-04 15:22:40|2892.16|2884.46|2892.37|2884.67|2893.22|2885.52|2892.16|2884.46|39
1643988170000|2022-02-04 15:22:50|2892.49|2884.79|2893.89|2886.19|2894.28|2886.58|2892.21|2884.51|35
1643988180000|2022-02-04 15:23:00|2894.03|2886.33|2895.05|2887.35|2895.52|2887.82|2894.03|2886.33|37
1643988190000|2022-02-04 15:23:10|2895.11|2887.41|2898.91|2891.21|2899.17|2891.47|2894.16|2886.46|39
1643988200000|2022-02-04 15:23:20|2898.61|2890.91|2900.08|2892.38|2900.09|2892.39|2898.61|2890.91|37
1643988210000|2022-02-04 15:23:30|2899.94|2892.24|2897.85|2890.15|2900.29|2892.59|2896.97|2889.27|39
1643988220000|2022-02-04 15:23:40|2897.73|2890.03|2892.75|2885.05|2897.73|2890.03|2892.68|2884.98|40
1643988230000|2022-02-04 15:23:50|2893.03|2885.33|2891.34|2883.64|2893.52|2885.82|2890.91|2883.21|39
1643988240000|2022-02-04 15:24:00|2891.28|2883.58|2892.83|2885.13|2894.11|2886.41|2891.11|2883.41|40
1643988250000|2022-02-04 15:24:10|2892.96|2885.26|2890.47|2882.77|2893.31|2885.61|2890.17|2882.47|39
1643988260000|2022-02-04 15:24:20|2890.48|2882.78|2889.3|2881.6|2891.56|2883.86|2889.3|2881.6|39
1643988270000|2022-02-04 15:24:30|2889.46|2881.76|2890.14|2882.44|2890.56|2882.86|2888.97|2881.27|38
1643988280000|2022-02-04 15:24:40|2890.36|2882.66|2892.39|2884.69|2892.54|2884.84|2889.47|2881.77|40
1643988290000|2022-02-04 15:24:50|2892.37|2884.67|2891.15|2883.45|2892.5|2884.8|2891.03|2883.33|40
1643988300000|2022-02-04 15:25:00|2891.48|2883.78|2895.03|2887.33|2895.03|2887.33|2891.29|2883.59|39
1643988310000|2022-02-04 15:25:10|2895.46|2887.76|2897.42|2889.72|2899.35|2891.65|2895.46|2887.76|39
1643988320000|2022-02-04 15:25:20|2897.27|2889.57|2892.76|2885.06|2897.27|2889.57|2891.52|2883.82|39
1643988330000|2022-02-04 15:25:30|2892.53|2884.83|2893.06|2885.36|2893.06|2885.36|2891.27|2883.57|39
1643988340000|2022-02-04 15:25:40|2893.26|2885.56|2892|2884.3|2893.96|2886.26|2891.92|2884.22|38
1643988350000|2022-02-04 15:25:50|2892.19|2884.49|2894.08|2886.38|2894.51|2886.81|2892.05|2884.35|39
1643988360000|2022-02-04 15:26:00|2894.09|2886.39|2897.46|2889.76|2898.18|2890.48|2894.09|2886.39|39
1643988370000|2022-02-04 15:26:10|2897.64|2889.94|2897.78|2890.08|2897.9|2890.2|2894.91|2887.21|40
1643988380000|2022-02-04 15:26:20|2897.86|2890.16|2901.6|2893.9|2903.67|2895.97|2897.26|2889.56|38
1643988390000|2022-02-04 15:26:30|2901.36|2893.66|2903.92|2896.22|2904.62|2896.92|2900.72|2893.02|38
1643988400000|2022-02-04 15:26:40|2904.05|2896.35|2902.94|2895.24|2904.3|2896.6|2901.8|2894.1|39
1643988410000|2022-02-04 15:26:50|2902.67|2894.97|2901.44|2893.74|2902.99|2895.29|2899.77|2892.07|40
1643988420000|2022-02-04 15:27:00|2901.69|2893.99|2902.66|2894.96|2902.66|2894.96|2901.52|2893.82|38
1643988430000|2022-02-04 15:27:10|2902.76|2895.06|2905.37|2897.67|2905.5|2897.8|2902.66|2894.96|39
1643988440000|2022-02-04 15:27:20|2905.11|2897.41|2901.91|2894.21|2905.11|2897.41|2901.28|2893.58|40
1643988450000|2022-02-04 15:27:30|2901.81|2894.11|2904.19|2896.49|2904.19|2896.49|2901.69|2893.99|40
1643988460000|2022-02-04 15:27:40|2904.32|2896.62|2902.51|2894.81|2905.2|2897.5|2901.22|2893.52|40
1643988470000|2022-02-04 15:27:50|2902.11|2894.41|2900.94|2893.24|2902.64|2894.94|2900.5|2892.8|40
1643988480000|2022-02-04 15:28:00|2901.05|2893.35|2900.38|2892.68|2903.31|2895.61|2900.27|2892.57|39
1643988490000|2022-02-04 15:28:10|2900.41|2892.71|2903.34|2895.64|2904.51|2896.81|2900.41|2892.71|40
1643988500000|2022-02-04 15:28:20|2903.49|2895.79|2902.19|2894.49|2903.59|2895.89|2901|2893.3|39
1643988510000|2022-02-04 15:28:30|2902.45|2894.75|2902.16|2894.46|2902.81|2895.11|2900.24|2892.54|39
1643988520000|2022-02-04 15:28:40|2902.15|2894.45|2901.11|2893.41|2902.15|2894.45|2900.77|2893.07|39
1643988530000|2022-02-04 15:28:50|2900.88|2893.18|2901|2893.3|2901.37|2893.67|2900.33|2892.63|38
1643988540000|2022-02-04 15:29:00|2900.97|2893.27|2897.2|2889.5|2902.25|2894.55|2897.2|2889.5|40
1643988550000|2022-02-04 15:29:10|2897.19|2889.49|2896.58|2888.88|2898.01|2890.31|2896.18|2888.48|40
1643988560000|2022-02-04 15:29:20|2896.32|2888.62|2895.71|2888.01|2897.44|2889.74|2894.2|2886.5|39
1643988570000|2022-02-04 15:29:30|2895.02|2887.32|2892.61|2884.91|2895.02|2887.32|2892.61|2884.91|38
1643988580000|2022-02-04 15:29:40|2892.18|2884.48|2894.67|2886.97|2895.51|2887.81|2891.85|2884.15|38
1643988590000|2022-02-04 15:29:50|2894.26|2886.56|2892.48|2884.78|2894.55|2886.85|2891.29|2883.59|39
1643988600000|2022-02-04 15:30:00|2892.69|2884.99|2895.47|2887.77|2896.66|2888.96|2892.47|2884.77|40
1643988610000|2022-02-04 15:30:10|2895.97|2888.27|2895.19|2887.49|2896.33|2888.63|2893.08|2885.38|39
1643988620000|2022-02-04 15:30:20|2895.17|2887.47|2894.26|2886.56|2895.24|2887.54|2892.21|2884.51|40
1643988630000|2022-02-04 15:30:30|2893.65|2885.95|2890.46|2882.76|2893.65|2885.95|2890.46|2882.76|40
1643988640000|2022-02-04 15:30:40|2890.29|2882.59|2890.09|2882.39|2891.2|2883.5|2890.05|2882.35|40
1643988650000|2022-02-04 15:30:50|2890.06|2882.36|2886.88|2879.18|2890.33|2882.63|2884.71|2877.01|39
1643988660000|2022-02-04 15:31:00|2886.81|2879.11|2890.49|2882.79|2890.49|2882.79|2886.27|2878.57|37
1643988670000|2022-02-04 15:31:10|2890.33|2882.63|2890.12|2882.42|2891.25|2883.55|2889.8|2882.1|40
1643988680000|2022-02-04 15:31:20|2890.11|2882.41|2894.41|2886.71|2897.05|2889.35|2890.11|2882.41|39
1643988690000|2022-02-04 15:31:30|2894.5|2886.8|2894.1|2886.4|2895.33|2887.63|2893.14|2885.44|38
1643988700000|2022-02-04 15:31:40|2893.46|2885.76|2895.84|2888.14|2896.76|2889.06|2893.33|2885.63|37
1643988710000|2022-02-04 15:31:50|2895.43|2887.73|2898.4|2890.7|2898.4|2890.7|2895.03|2887.33|39
1643988720000|2022-02-04 15:32:00|2898.45|2890.75|2898.95|2891.25|2900.04|2892.34|2898.06|2890.36|39
1643988730000|2022-02-04 15:32:10|2899.13|2891.43|2899.27|2891.57|2899.46|2891.76|2897.63|2889.93|38
1643988740000|2022-02-04 15:32:20|2899.35|2891.65|2898.27|2890.57|2899.35|2891.65|2898.06|2890.36|37
1643988750000|2022-02-04 15:32:30|2898.53|2890.83|2897.37|2889.67|2898.62|2890.92|2896.48|2888.78|34
1643988760000|2022-02-04 15:32:40|2897.49|2889.79|2901.33|2893.63|2901.34|2893.64|2897.13|2889.43|38
1643988770000|2022-02-04 15:32:50|2900.92|2893.22|2901.21|2893.51|2901.57|2893.87|2898.84|2891.14|35
1643988780000|2022-02-04 15:33:00|2901.69|2893.99|2900.72|2893.02|2902.7|2895|2900.72|2893.02|40
1643988790000|2022-02-04 15:33:10|2900.85|2893.15|2900.55|2892.85|2901.7|2894|2899.69|2891.99|39
1643988800000|2022-02-04 15:33:20|2900.48|2892.78|2900.77|2893.07|2901.56|2893.86|2900.27|2892.57|37
1643988810000|2022-02-04 15:33:30|2900.92|2893.22|2901.43|2893.73|2901.5|2893.8|2900.09|2892.39|37
1643988820000|2022-02-04 15:33:40|2901.33|2893.63|2913.75|2906.05|2913.75|2906.05|2901.33|2893.63|37
1643988830000|2022-02-04 15:33:50|2914.87|2907.17|2911.13|2903.43|2914.87|2907.17|2911.13|2903.43|38
1643988840000|2022-02-04 15:34:00|2911.04|2903.34|2910.21|2902.51|2911.27|2903.57|2909.65|2901.95|39
1643988850000|2022-02-04 15:34:10|2909.82|2902.12|2914.36|2906.66|2915.44|2907.74|2909.82|2902.12|40
1643988860000|2022-02-04 15:34:20|2914.54|2906.84|2914.53|2906.83|2915.18|2907.48|2913.82|2906.12|40
1643988870000|2022-02-04 15:34:30|2914.26|2906.56|2913.63|2905.93|2915.01|2907.31|2913.56|2905.86|38
1643988880000|2022-02-04 15:34:40|2913.67|2905.97|2916.67|2908.97|2916.71|2909.01|2913.62|2905.92|39
1643988890000|2022-02-04 15:34:50|2916.39|2908.69|2919.48|2911.78|2920.46|2912.76|2916.39|2908.69|40
1643988900000|2022-02-04 15:35:00|2919.66|2911.96|2930.37|2922.67|2930.37|2922.67|2919.66|2911.96|39
1643988910000|2022-02-04 15:35:10|2931|2923.3|2926.17|2918.47|2931|2923.3|2923.25|2915.55|40
1643988920000|2022-02-04 15:35:20|2926.43|2918.73|2922.45|2914.75|2928.08|2920.38|2922.45|2914.75|39
1643988930000|2022-02-04 15:35:30|2921.74|2914.04|2916.77|2909.07|2921.74|2914.04|2916.44|2908.74|40
1643988940000|2022-02-04 15:35:40|2917.49|2909.79|2917.2|2909.5|2917.96|2910.26|2916.21|2908.51|39
1643988950000|2022-02-04 15:35:50|2917.11|2909.41|2915.85|2908.15|2917.44|2909.74|2914.4|2906.7|39
1643988960000|2022-02-04 15:36:00|2915.93|2908.23|2915.97|2908.27|2916.7|2909|2915.07|2907.37|36
1643988970000|2022-02-04 15:36:10|2915.76|2908.06|2915.06|2907.36|2917.19|2909.49|2913.89|2906.19|36
1643988980000|2022-02-04 15:36:20|2914.61|2906.91|2911.53|2903.83|2914.61|2906.91|2911.53|2903.83|39
1643988990000|2022-02-04 15:36:30|2911.46|2903.76|2909.54|2901.84|2912.27|2904.57|2909.54|2901.84|40
1643989000000|2022-02-04 15:36:40|2909.26|2901.56|2908.57|2900.87|2910.62|2902.92|2908.24|2900.54|39
1643989010000|2022-02-04 15:36:50|2908.49|2900.79|2907.98|2900.28|2909.71|2902.01|2907.77|2900.07|40
1643989020000|2022-02-04 15:37:00|2907.79|2900.09|2906.73|2899.03|2908.07|2900.37|2906.21|2898.51|38
1643989030000|2022-02-04 15:37:10|2906.61|2898.91|2906.9|2899.2|2907.65|2899.95|2906.08|2898.38|39
1643989040000|2022-02-04 15:37:20|2907.09|2899.39|2906.73|2899.03|2907.71|2900.01|2906.73|2899.03|39
1643989050000|2022-02-04 15:37:30|2906.31|2898.61|2904.08|2896.38|2906.69|2898.99|2903.86|2896.16|36
1643989060000|2022-02-04 15:37:40|2903.83|2896.13|2901.92|2894.22|2904.8|2897.1|2901.85|2894.15|39
1643989070000|2022-02-04 15:37:50|2901.85|2894.15|2902.68|2894.98|2904.75|2897.05|2901.59|2893.89|40
1643989080000|2022-02-04 15:38:00|2902.86|2895.16|2901.65|2893.95|2903.47|2895.77|2901.38|2893.68|39
1643989090000|2022-02-04 15:38:10|2901.51|2893.81|2902.76|2895.06|2902.76|2895.06|2900.59|2892.89|39
1643989100000|2022-02-04 15:38:20|2902.57|2894.87|2901.96|2894.26|2903.3|2895.6|2901.62|2893.92|37
1643989110000|2022-02-04 15:38:30|2901.62|2893.92|2900.79|2893.09|2901.98|2894.28|2900.48|2892.78|38
1643989120000|2022-02-04 15:38:40|2900.77|2893.07|2901.56|2893.86|2902.79|2895.09|2900.68|2892.98|38
1643989130000|2022-02-04 15:38:50|2901.55|2893.85|2899.84|2892.14|2901.63|2893.93|2899.63|2891.93|37
1643989140000|2022-02-04 15:39:00|2899.38|2891.68|2899.96|2892.26|2900.34|2892.64|2899.09|2891.39|38
1643989150000|2022-02-04 15:39:10|2899.8|2892.1|2900.52|2892.82|2900.52|2892.82|2899.37|2891.67|38
1643989160000|2022-02-04 15:39:20|2901.09|2893.39|2902.77|2895.07|2903.03|2895.33|2900.92|2893.22|34
1643989170000|2022-02-04 15:39:30|2902.86|2895.16|2907.01|2899.31|2907.07|2899.37|2902.86|2895.16|37
1643989180000|2022-02-04 15:39:40|2907.09|2899.39|2903.46|2895.76|2907.09|2899.39|2902.83|2895.13|40
1643989190000|2022-02-04 15:39:50|2903.44|2895.74|2904.85|2897.15|2906.03|2898.33|2902.87|2895.17|39
1643989200000|2022-02-04 15:40:00|2904.62|2896.92|2910.94|2903.24|2911.57|2903.87|2904.62|2896.92|40
1643989210000|2022-02-04 15:40:10|2911.23|2903.53|2910.77|2903.07|2912.98|2905.28|2910.61|2902.91|39
1643989220000|2022-02-04 15:40:20|2910.84|2903.14|2908.58|2900.88|2910.84|2903.14|2907.82|2900.12|39
1643989230000|2022-02-04 15:40:30|2908.55|2900.85|2903.94|2896.24|2909.29|2901.59|2903.66|2895.96|40
1643989240000|2022-02-04 15:40:40|2902.81|2895.11|2904.61|2896.91|2905.05|2897.35|2902.81|2895.11|40
1643989250000|2022-02-04 15:40:50|2904.63|2896.93|2903.46|2895.76|2904.63|2896.93|2903.23|2895.53|40
1643989260000|2022-02-04 15:41:00|2903.54|2895.84|2903.76|2896.06|2904.5|2896.8|2903.17|2895.47|36
1643989270000|2022-02-04 15:41:10|2903.56|2895.86|2904.55|2896.85|2905.38|2897.68|2903.56|2895.86|36
1643989280000|2022-02-04 15:41:20|2904.47|2896.77|2902.47|2894.77|2904.47|2896.77|2902.23|2894.53|38
1643989290000|2022-02-04 15:41:30|2902.46|2894.76|2902.95|2895.25|2902.97|2895.27|2902.23|2894.53|37
1643989300000|2022-02-04 15:41:40|2902.86|2895.16|2903.16|2895.46|2903.84|2896.14|2902.83|2895.13|37
1643989310000|2022-02-04 15:41:50|2903.05|2895.35|2904.02|2896.32|2904.26|2896.56|2902.58|2894.88|39
1643989320000|2022-02-04 15:42:00|2904.11|2896.41|2905.89|2898.19|2906.48|2898.78|2903.43|2895.73|38
1643989330000|2022-02-04 15:42:10|2905.93|2898.23|2901.86|2894.16|2906.61|2898.91|2901.86|2894.16|39
1643989340000|2022-02-04 15:42:20|2901.66|2893.96|2899.53|2891.83|2902.02|2894.32|2899.52|2891.82|39
1643989350000|2022-02-04 15:42:30|2899.77|2892.07|2901.53|2893.83|2901.53|2893.83|2898.9|2891.2|40
1643989360000|2022-02-04 15:42:40|2902.14|2894.44|2900.05|2892.35|2902.4|2894.7|2899.65|2891.95|38
1643989370000|2022-02-04 15:42:50|2899.98|2892.28|2901.12|2893.42|2901.41|2893.71|2898.94|2891.24|39
1643989380000|2022-02-04 15:43:00|2901.16|2893.46|2899.18|2891.48|2901.16|2893.46|2898.63|2890.93|38
1643989390000|2022-02-04 15:43:10|2899.28|2891.58|2899.3|2891.6|2900.47|2892.77|2898.77|2891.07|38
1643989400000|2022-02-04 15:43:20|2899.34|2891.64|2882.8|2875.1|2899.34|2891.64|2881.89|2874.19|40
1643989410000|2022-02-04 15:43:30|2882.62|2874.92|2881.44|2873.74|2884.8|2877.1|2880.89|2873.19|40
1643989420000|2022-02-04 15:43:40|2881.76|2874.06|2884.19|2876.49|2884.19|2876.49|2881.42|2873.72|37
1643989430000|2022-02-04 15:43:50|2883.81|2876.11|2879.68|2871.98|2886.46|2878.76|2879.68|2871.98|40
1643989440000|2022-02-04 15:44:00|2879.32|2871.62|2875.2|2867.5|2879.46|2871.76|2875.2|2867.5|40
1643989450000|2022-02-04 15:44:10|2875.03|2867.33|2873.28|2865.58|2875.03|2867.33|2869.73|2862.03|39
1643989460000|2022-02-04 15:44:20|2872.97|2865.27|2881.89|2874.19|2882.75|2875.05|2872.57|2864.87|39
1643989470000|2022-02-04 15:44:30|2881.98|2874.28|2880.24|2872.54|2881.98|2874.28|2878.48|2870.78|40
1643989480000|2022-02-04 15:44:40|2880.35|2872.65|2881.22|2873.52|2882.11|2874.41|2879.8|2872.1|39
1643989490000|2022-02-04 15:44:50|2881.03|2873.33|2882.34|2874.64|2882.34|2874.64|2881.03|2873.33|38
1643989500000|2022-02-04 15:45:00|2882.11|2874.41|2877.97|2870.27|2882.39|2874.69|2876.72|2869.02|40
1643989510000|2022-02-04 15:45:10|2877.25|2869.55|2874.39|2866.69|2877.52|2869.82|2873.64|2865.94|37
1643989520000|2022-02-04 15:45:20|2874.84|2867.14|2875.45|2867.75|2877.21|2869.51|2873.49|2865.79|40
1643989530000|2022-02-04 15:45:30|2875|2867.3|2872.13|2864.43|2875.38|2867.68|2871.99|2864.29|40
1643989540000|2022-02-04 15:45:40|2872.36|2864.66|2871.8|2864.1|2872.39|2864.69|2871.17|2863.47|39
1643989550000|2022-02-04 15:45:50|2872.08|2864.38|2874.27|2866.57|2875.65|2867.95|2871.81|2864.11|40
1643989560000|2022-02-04 15:46:00|2874.26|2866.56|2871.3|2863.6|2875.07|2867.37|2870.82|2863.12|39
1643989570000|2022-02-04 15:46:10|2871.85|2864.15|2870.37|2862.67|2873.69|2865.99|2869.89|2862.19|38
1643989580000|2022-02-04 15:46:20|2870.66|2862.96|2870.71|2863.01|2871.04|2863.34|2869.7|2862|40
1643989590000|2022-02-04 15:46:30|2870.81|2863.11|2871.92|2864.22|2872.26|2864.56|2870.81|2863.11|35
1643989600000|2022-02-04 15:46:40|2871.84|2864.14|2872.2|2864.5|2872.56|2864.86|2871.1|2863.4|40
1643989610000|2022-02-04 15:46:50|2872.46|2864.76|2875.32|2867.62|2875.32|2867.62|2872.39|2864.69|34
1643989620000|2022-02-04 15:47:00|2875.33|2867.63|2873.22|2865.52|2875.71|2868.01|2873.22|2865.52|35
1643989630000|2022-02-04 15:47:10|2872.84|2865.14|2872.54|2864.84|2873.05|2865.35|2870.97|2863.27|38
1643989640000|2022-02-04 15:47:20|2872.14|2864.44|2874.09|2866.39|2874.38|2866.68|2871.44|2863.74|40
1643989650000|2022-02-04 15:47:30|2874.17|2866.47|2874.28|2866.58|2874.33|2866.63|2873.18|2865.48|39
1643989660000|2022-02-04 15:47:40|2875.27|2867.57|2876.77|2869.07|2879.62|2871.92|2874.77|2867.07|39
1643989670000|2022-02-04 15:47:50|2876.42|2868.72|2877.55|2869.85|2878.18|2870.48|2876.14|2868.44|35
1643989680000|2022-02-04 15:48:00|2877.59|2869.89|2878.33|2870.63|2878.82|2871.12|2876.3|2868.6|39
1643989690000|2022-02-04 15:48:10|2878.28|2870.58|2882.45|2874.75|2882.45|2874.75|2878.28|2870.58|40
1643989700000|2022-02-04 15:48:20|2882.62|2874.92|2890.84|2883.14|2891.36|2883.66|2882.27|2874.57|40
1643989710000|2022-02-04 15:48:30|2891.34|2883.64|2888.15|2880.45|2891.34|2883.64|2887.17|2879.47|39
1643989720000|2022-02-04 15:48:40|2888.21|2880.51|2885.37|2877.67|2888.21|2880.51|2883.84|2876.14|39
1643989730000|2022-02-04 15:48:50|2885|2877.3|2882.99|2875.29|2886.06|2878.36|2882.79|2875.09|39
1643989740000|2022-02-04 15:49:00|2882.44|2874.74|2883.4|2875.7|2883.82|2876.12|2880.73|2873.03|39
1643989750000|2022-02-04 15:49:10|2883.08|2875.38|2882.69|2874.99|2884.07|2876.37|2882.39|2874.69|38
1643989760000|2022-02-04 15:49:20|2882.13|2874.43|2882.07|2874.37|2882.82|2875.12|2881.3|2873.6|39
1643989770000|2022-02-04 15:49:30|2882.29|2874.59|2884.31|2876.61|2884.36|2876.66|2881.97|2874.27|38
1643989780000|2022-02-04 15:49:40|2884.14|2876.44|2882.73|2875.03|2884.37|2876.67|2881.13|2873.43|39
1643989790000|2022-02-04 15:49:50|2882.94|2875.24|2882.39|2874.69|2884.27|2876.57|2882.37|2874.67|38
1643989800000|2022-02-04 15:50:00|2882.33|2874.63|2885.88|2878.18|2886.31|2878.61|2881.98|2874.28|39
1643989810000|2022-02-04 15:50:10|2886.18|2878.48|2883.45|2875.75|2886.55|2878.85|2883.33|2875.63|40
1643989820000|2022-02-04 15:50:20|2883.44|2875.74|2881.67|2873.97|2883.79|2876.09|2881.65|2873.95|38
1643989830000|2022-02-04 15:50:30|2881.64|2873.94|2881.22|2873.52|2881.72|2874.02|2880.2|2872.5|36
1643989840000|2022-02-04 15:50:40|2881.6|2873.9|2878.95|2871.25|2882.39|2874.69|2878.95|2871.25|39
1643989850000|2022-02-04 15:50:50|2878.81|2871.11|2874.52|2866.82|2878.88|2871.18|2873.86|2866.16|40
1643989860000|2022-02-04 15:51:00|2874.44|2866.74|2876.39|2868.69|2876.58|2868.88|2874.41|2866.71|39
1643989870000|2022-02-04 15:51:10|2876.4|2868.7|2878.06|2870.36|2878.27|2870.57|2876.22|2868.52|39
1643989880000|2022-02-04 15:51:20|2877.96|2870.26|2875.84|2868.14|2878.83|2871.13|2875.55|2867.85|39
1643989890000|2022-02-04 15:51:30|2877.45|2869.75|2878.58|2870.88|2880.79|2873.09|2877.45|2869.75|39
1643989900000|2022-02-04 15:51:40|2878.3|2870.6|2875.27|2867.57|2878.57|2870.87|2875.03|2867.33|37
1643989910000|2022-02-04 15:51:50|2874.91|2867.21|2877.37|2869.67|2878.07|2870.37|2874.79|2867.09|38
1643989920000|2022-02-04 15:52:00|2877.51|2869.81|2874.25|2866.55|2877.95|2870.25|2873.59|2865.89|39
1643989930000|2022-02-04 15:52:10|2874.43|2866.73|2875.88|2868.18|2876.14|2868.44|2874.36|2866.66|35
1643989940000|2022-02-04 15:52:20|2875.68|2867.98|2874.4|2866.7|2875.68|2867.98|2874.19|2866.49|39
1643989950000|2022-02-04 15:52:30|2874.37|2866.67|2874.77|2867.07|2874.98|2867.28|2873.95|2866.25|38
1643989960000|2022-02-04 15:52:40|2874.71|2867.01|2873.96|2866.26|2874.88|2867.18|2873.86|2866.16|37
1643989970000|2022-02-04 15:52:50|2873.83|2866.13|2870.96|2863.26|2873.96|2866.26|2869.1|2861.4|39
1643989980000|2022-02-04 15:53:00|2870.98|2863.28|2872.21|2864.51|2873.1|2865.4|2870.78|2863.08|38
1643989990000|2022-02-04 15:53:10|2872.16|2864.46|2873.74|2866.04|2873.8|2866.1|2872.13|2864.43|39
1643990000000|2022-02-04 15:53:20|2873.87|2866.17|2876.89|2869.19|2876.93|2869.23|2873.84|2866.14|36
1643990010000|2022-02-04 15:53:30|2877.78|2870.08|2878.44|2870.74|2880.39|2872.69|2877.78|2870.08|39
1643990020000|2022-02-04 15:53:40|2877.86|2870.16|2875.98|2868.28|2878.24|2870.54|2875.79|2868.09|38
1643990030000|2022-02-04 15:53:50|2876.2|2868.5|2879.23|2871.53|2879.23|2871.53|2875.18|2867.48|38
1643990040000|2022-02-04 15:54:00|2879.85|2872.15|2877.39|2869.69|2880.32|2872.62|2877.39|2869.69|38
1643990050000|2022-02-04 15:54:10|2877.32|2869.62|2877.14|2869.44|2877.63|2869.93|2876.07|2868.37|36
1643990060000|2022-02-04 15:54:20|2877.18|2869.48|2877.96|2870.26|2878.52|2870.82|2877.11|2869.41|36
1643990070000|2022-02-04 15:54:30|2877.39|2869.69|2877.47|2869.77|2878.43|2870.73|2877.3|2869.6|40
1643990080000|2022-02-04 15:54:40|2876.96|2869.26|2878.98|2871.28|2879.03|2871.33|2876.95|2869.25|38
1643990090000|2022-02-04 15:54:50|2879.11|2871.41|2879.26|2871.56|2879.65|2871.95|2878.88|2871.18|40
1643990100000|2022-02-04 15:55:00|2879.2|2871.5|2877.46|2869.76|2879.49|2871.79|2876.6|2868.9|39
1643990110000|2022-02-04 15:55:10|2878.23|2870.53|2877.5|2869.8|2879.76|2872.06|2877.5|2869.8|39
1643990120000|2022-02-04 15:55:20|2877.05|2869.35|2876.37|2868.67|2877.29|2869.59|2875.31|2867.61|35
1643990130000|2022-02-04 15:55:30|2876.53|2868.83|2877.47|2869.77|2877.54|2869.84|2876.31|2868.61|36
1643990140000|2022-02-04 15:55:40|2877.37|2869.67|2877.7|2870|2878.47|2870.77|2877.16|2869.46|38
1643990150000|2022-02-04 15:55:50|2877.69|2869.99|2878.83|2871.13|2878.84|2871.14|2877.69|2869.99|34
1643990160000|2022-02-04 15:56:00|2879.04|2871.34|2880.2|2872.5|2880.53|2872.83|2878.31|2870.61|40
1643990170000|2022-02-04 15:56:10|2879.89|2872.19|2879.88|2872.18|2880.19|2872.49|2879.29|2871.59|37
1643990180000|2022-02-04 15:56:20|2880.21|2872.51|2877.65|2869.95|2880.21|2872.51|2877.28|2869.58|37
1643990190000|2022-02-04 15:56:30|2877.3|2869.6|2879.35|2871.65|2879.39|2871.69|2877.3|2869.6|38
1643990200000|2022-02-04 15:56:40|2879.26|2871.56|2883.37|2875.67|2883.37|2875.67|2879.26|2871.56|39
1643990210000|2022-02-04 15:56:50|2883.32|2875.62|2881.33|2873.63|2883.37|2875.67|2881.32|2873.62|40
1643990220000|2022-02-04 15:57:00|2881.48|2873.78|2881.34|2873.64|2882.34|2874.64|2881.16|2873.46|35
1643990230000|2022-02-04 15:57:10|2881.33|2873.63|2880.16|2872.46|2881.54|2873.84|2879.98|2872.28|36
1643990240000|2022-02-04 15:57:20|2880.28|2872.58|2879.21|2871.51|2880.28|2872.58|2878.08|2870.38|36
1643990250000|2022-02-04 15:57:30|2879.63|2871.93|2877.72|2870.02|2879.76|2872.06|2877.72|2870.02|39
1643990260000|2022-02-04 15:57:40|2877.62|2869.92|2878.62|2870.92|2878.65|2870.95|2877.53|2869.83|38
1643990270000|2022-02-04 15:57:50|2878.61|2870.91|2877.82|2870.12|2879.2|2871.5|2877.75|2870.05|40
1643990280000|2022-02-04 15:58:00|2878.06|2870.36|2875.97|2868.27|2878.06|2870.36|2875.45|2867.75|37
1643990290000|2022-02-04 15:58:10|2875.93|2868.23|2875.09|2867.39|2875.93|2868.23|2874.13|2866.43|40
1643990300000|2022-02-04 15:58:20|2875.44|2867.74|2875.52|2867.82|2875.52|2867.82|2874.17|2866.47|38
1643990310000|2022-02-04 15:58:30|2875.48|2867.78|2875.58|2867.88|2876.71|2869.01|2875.13|2867.43|38
1643990320000|2022-02-04 15:58:40|2875.55|2867.85|2875.65|2867.95|2876.2|2868.5|2875.52|2867.82|38
1643990330000|2022-02-04 15:58:50|2875.61|2867.91|2874.08|2866.38|2875.61|2867.91|2874|2866.3|34
1643990340000|2022-02-04 15:59:00|2874.06|2866.36|2876.83|2869.13|2877.46|2869.76|2874.06|2866.36|37
1643990350000|2022-02-04 15:59:10|2876.81|2869.11|2876.78|2869.08|2876.81|2869.11|2875.71|2868.01|36
1643990360000|2022-02-04 15:59:20|2876.72|2869.02|2874.69|2866.99|2877.02|2869.32|2874.69|2866.99|39
1643990370000|2022-02-04 15:59:30|2874.48|2866.78|2875.68|2867.98|2875.68|2867.98|2874.33|2866.63|39
1643990380000|2022-02-04 15:59:40|2875.69|2867.99|2876.37|2868.67|2876.42|2868.72|2875.65|2867.95|38
1643990390000|2022-02-04 15:59:50|2876.35|2868.65|2876.53|2868.83|2877.81|2870.11|2876.31|2868.61|37
1643990400000|2022-02-04 16:00:00|2876.46|2868.76|2876.94|2869.24|2877.64|2869.94|2875.85|2868.15|39
1643990410000|2022-02-04 16:00:10|2876.98|2869.28|2876.24|2868.54|2877.37|2869.67|2875.92|2868.22|39
1643990420000|2022-02-04 16:00:20|2876.28|2868.58|2873.71|2866.01|2876.32|2868.62|2872.52|2864.82|40
1643990430000|2022-02-04 16:00:30|2873.82|2866.12|2880.28|2872.58|2880.28|2872.58|2873.68|2865.98|40
1643990440000|2022-02-04 16:00:40|2880.26|2872.56|2881.05|2873.35|2881.57|2873.87|2880.26|2872.56|40
1643990450000|2022-02-04 16:00:50|2881.12|2873.42|2881.12|2873.42|2883.7|2876|2880.43|2872.73|39
1643990460000|2022-02-04 16:01:00|2881.08|2873.38|2883.74|2876.04|2884.38|2876.68|2880.53|2872.83|39
1643990470000|2022-02-04 16:01:10|2884.24|2876.54|2886.08|2878.38|2890.49|2882.79|2884.24|2876.54|39
1643990480000|2022-02-04 16:01:20|2886.19|2878.49|2888.28|2880.58|2888.85|2881.15|2886.19|2878.49|39
1643990490000|2022-02-04 16:01:30|2888.25|2880.55|2888.68|2880.98|2889.76|2882.06|2888.25|2880.55|40
1643990500000|2022-02-04 16:01:40|2888.78|2881.08|2889.01|2881.31|2889.28|2881.58|2887.85|2880.15|40
1643990510000|2022-02-04 16:01:50|2888.72|2881.02|2890.03|2882.33|2890.1|2882.4|2886.21|2878.51|40
1643990520000|2022-02-04 16:02:00|2890.1|2882.4|2886.21|2878.51|2890.63|2882.93|2886.14|2878.44|40
1643990530000|2022-02-04 16:02:10|2886.25|2878.55|2887.74|2880.04|2889.7|2882|2886.16|2878.46|38
1643990540000|2022-02-04 16:02:20|2887.91|2880.21|2890.46|2882.76|2890.46|2882.76|2887.77|2880.07|35
1643990550000|2022-02-04 16:02:30|2890.32|2882.62|2893.07|2885.37|2893.51|2885.81|2889.85|2882.15|39
1643990560000|2022-02-04 16:02:40|2892.73|2885.03|2892.56|2884.86|2893.05|2885.35|2892.07|2884.37|39
1643990570000|2022-02-04 16:02:50|2892.75|2885.05|2894.8|2887.1|2894.8|2887.1|2890.71|2883.01|39
1643990580000|2022-02-04 16:03:00|2895.17|2887.47|2897.2|2889.5|2898.31|2890.61|2895.03|2887.33|40
1643990590000|2022-02-04 16:03:10|2896.83|2889.13|2898.05|2890.35|2898.05|2890.35|2895.2|2887.5|38
1643990600000|2022-02-04 16:03:20|2897.89|2890.19|2896|2888.3|2898.13|2890.43|2896|2888.3|39
1643990610000|2022-02-04 16:03:30|2895.92|2888.22|2895.77|2888.07|2896.9|2889.2|2895.59|2887.89|37
1643990620000|2022-02-04 16:03:40|2895.88|2888.18|2896.27|2888.57|2897.94|2890.24|2895.67|2887.97|38
1643990630000|2022-02-04 16:03:50|2896.31|2888.61|2896.31|2888.61|2896.39|2888.69|2893.66|2885.96|38
1643990640000|2022-02-04 16:04:00|2896.44|2888.74|2897.4|2889.7|2898.24|2890.54|2896.44|2888.74|40
1643990650000|2022-02-04 16:04:10|2897.06|2889.36|2899.03|2891.33|2899.03|2891.33|2897.06|2889.36|37
1643990660000|2022-02-04 16:04:20|2899.05|2891.35|2900.17|2892.47|2900.17|2892.47|2898.19|2890.49|39
1643990670000|2022-02-04 16:04:30|2900.12|2892.42|2898.35|2890.65|2900.27|2892.57|2898.12|2890.42|37
1643990680000|2022-02-04 16:04:40|2898.46|2890.76|2896.79|2889.09|2898.46|2890.76|2896.57|2888.87|40
1643990690000|2022-02-04 16:04:50|2896.89|2889.19|2893.85|2886.15|2896.89|2889.19|2893.76|2886.06|39
1643990700000|2022-02-04 16:05:00|2893.88|2886.18|2894.29|2886.59|2894.61|2886.91|2892.8|2885.1|39
1643990710000|2022-02-04 16:05:10|2894.28|2886.58|2895.08|2887.38|2895.63|2887.93|2894.08|2886.38|38
1643990720000|2022-02-04 16:05:20|2895.58|2887.88|2899.7|2892|2899.82|2892.12|2895.53|2887.83|36
1643990730000|2022-02-04 16:05:30|2899.73|2892.03|2897.65|2889.95|2899.73|2892.03|2897.65|2889.95|36
1643990740000|2022-02-04 16:05:40|2897.61|2889.91|2896.73|2889.03|2897.72|2890.02|2895.81|2888.11|38
1643990750000|2022-02-04 16:05:50|2896.57|2888.87|2895.72|2888.02|2896.69|2888.99|2895.07|2887.37|36
1643990760000|2022-02-04 16:06:00|2895.69|2887.99|2893.76|2886.06|2897|2889.3|2893.45|2885.75|38
1643990770000|2022-02-04 16:06:10|2894.05|2886.35|2894.26|2886.56|2896.88|2889.18|2893.97|2886.27|39
1643990780000|2022-02-04 16:06:20|2894.17|2886.47|2893.42|2885.72|2894.36|2886.66|2892.77|2885.07|40
1643990790000|2022-02-04 16:06:30|2893.41|2885.71|2894.9|2887.2|2894.94|2887.24|2893.41|2885.71|37
1643990800000|2022-02-04 16:06:40|2894.91|2887.21|2895.19|2887.49|2895.34|2887.64|2894.54|2886.84|33
1643990810000|2022-02-04 16:06:50|2895.24|2887.54|2895.18|2887.48|2895.26|2887.56|2894.9|2887.2|29
1643990820000|2022-02-04 16:07:00|2895|2887.3|2894.24|2886.54|2895|2887.3|2893.12|2885.42|38
1643990830000|2022-02-04 16:07:10|2894.29|2886.59|2889.6|2881.9|2894.37|2886.67|2888.4|2880.7|39
1643990840000|2022-02-04 16:07:20|2889.72|2882.02|2889.34|2881.64|2889.74|2882.04|2888.42|2880.72|37
1643990850000|2022-02-04 16:07:30|2889.57|2881.87|2891.57|2883.87|2891.67|2883.97|2889.53|2881.83|40
1643990860000|2022-02-04 16:07:40|2891.49|2883.79|2889.51|2881.81|2891.49|2883.79|2889.25|2881.55|40
1643990870000|2022-02-04 16:07:50|2889.42|2881.72|2886.67|2878.97|2889.42|2881.72|2886.32|2878.62|39
1643990880000|2022-02-04 16:08:00|2886.92|2879.22|2890.02|2882.32|2890.17|2882.47|2886.65|2878.95|37
1643990890000|2022-02-04 16:08:10|2889.96|2882.26|2890.27|2882.57|2890.99|2883.29|2889.31|2881.61|39
1643990900000|2022-02-04 16:08:20|2890.26|2882.56|2890.8|2883.1|2890.8|2883.1|2889.47|2881.77|35
1643990910000|2022-02-04 16:08:30|2891.23|2883.53|2894.59|2886.89|2894.85|2887.15|2891.23|2883.53|30
1643990920000|2022-02-04 16:08:40|2894.65|2886.95|2892.73|2885.03|2894.81|2887.11|2892.73|2885.03|33
1643990930000|2022-02-04 16:08:50|2893.39|2885.69|2893.32|2885.62|2895.1|2887.4|2892.52|2884.82|40
1643990940000|2022-02-04 16:09:00|2892.7|2885|2892.1|2884.4|2892.7|2885|2891.25|2883.55|37
1643990950000|2022-02-04 16:09:10|2892.42|2884.72|2890.52|2882.82|2892.59|2884.89|2890.41|2882.71|38
1643990960000|2022-02-04 16:09:20|2890.42|2882.72|2891.47|2883.77|2892.3|2884.6|2890.14|2882.44|39
1643990970000|2022-02-04 16:09:30|2891.58|2883.88|2891.51|2883.81|2891.8|2884.1|2890.17|2882.47|34
1643990980000|2022-02-04 16:09:40|2891.54|2883.84|2891.67|2883.97|2892.16|2884.46|2890.87|2883.17|37
1643990990000|2022-02-04 16:09:50|2891.69|2883.99|2891.21|2883.51|2891.7|2884|2890.92|2883.22|37
1643991000000|2022-02-04 16:10:00|2891.2|2883.5|2893.3|2885.6|2893.98|2886.28|2890.6|2882.9|40
1643991010000|2022-02-04 16:10:10|2893.21|2885.51|2892.01|2884.31|2893.32|2885.62|2892.01|2884.31|34
1643991020000|2022-02-04 16:10:20|2891.87|2884.17|2887.41|2879.71|2891.87|2884.17|2886.33|2878.63|38
1643991030000|2022-02-04 16:10:30|2887.3|2879.6|2886.77|2879.07|2888.05|2880.35|2886.05|2878.35|40
1643991040000|2022-02-04 16:10:40|2886.78|2879.08|2885.03|2877.33|2886.9|2879.2|2883.45|2875.75|36
1643991050000|2022-02-04 16:10:50|2885.01|2877.31|2885.63|2877.93|2885.63|2877.93|2883.68|2875.98|40
1643991060000|2022-02-04 16:11:00|2885.09|2877.39|2885.05|2877.35|2885.31|2877.61|2883.82|2876.12|40
1643991070000|2022-02-04 16:11:10|2885.3|2877.6|2885.71|2878.01|2886.08|2878.38|2884.98|2877.28|34
1643991080000|2022-02-04 16:11:20|2885.45|2877.75|2885.16|2877.46|2885.7|2878|2884.98|2877.28|33
1643991090000|2022-02-04 16:11:30|2885.25|2877.55|2885.81|2878.11|2885.95|2878.25|2885.24|2877.54|37
1643991100000|2022-02-04 16:11:40|2885.96|2878.26|2885.21|2877.51|2885.96|2878.26|2885.13|2877.43|39
1643991110000|2022-02-04 16:11:50|2885.24|2877.54|2884.85|2877.15|2885.5|2877.8|2884.32|2876.62|35
1643991120000|2022-02-04 16:12:00|2884.6|2876.9|2885.18|2877.48|2885.5|2877.8|2884.6|2876.9|39
1643991130000|2022-02-04 16:12:10|2885.3|2877.6|2885.98|2878.28|2886.25|2878.55|2884.74|2877.04|38
1643991140000|2022-02-04 16:12:20|2886.06|2878.36|2886.32|2878.62|2887.52|2879.82|2886.06|2878.36|37
1643991150000|2022-02-04 16:12:30|2886.38|2878.68|2886.8|2879.1|2887.38|2879.68|2885.88|2878.18|40
1643991160000|2022-02-04 16:12:40|2886.82|2879.12|2886.44|2878.74|2887.37|2879.67|2885.92|2878.22|38
1643991170000|2022-02-04 16:12:50|2886.46|2878.76|2886.12|2878.42|2886.8|2879.1|2886.09|2878.39|33
1643991180000|2022-02-04 16:13:00|2886.13|2878.43|2886.43|2878.73|2886.85|2879.15|2885.86|2878.16|32
1643991190000|2022-02-04 16:13:10|2886.5|2878.8|2886.05|2878.35|2886.74|2879.04|2885.76|2878.06|38
1643991200000|2022-02-04 16:13:20|2885.98|2878.28|2891.72|2884.02|2892.29|2884.59|2885.98|2878.28|36
1643991210000|2022-02-04 16:13:30|2891.67|2883.97|2891.91|2884.21|2892.27|2884.57|2891.13|2883.43|37
1643991220000|2022-02-04 16:13:40|2891.92|2884.22|2891.44|2883.74|2892.13|2884.43|2891.11|2883.41|36
1643991230000|2022-02-04 16:13:50|2891.41|2883.71|2892.26|2884.56|2892.93|2885.23|2891.41|2883.71|39
1643991240000|2022-02-04 16:14:00|2892.13|2884.43|2894.29|2886.59|2894.58|2886.88|2891.69|2883.99|39
1643991250000|2022-02-04 16:14:10|2894.35|2886.65|2894.31|2886.61|2895.09|2887.39|2894.27|2886.57|38
1643991260000|2022-02-04 16:14:20|2894.26|2886.56|2892.32|2884.62|2894.26|2886.56|2892.26|2884.56|33
1643991270000|2022-02-04 16:14:30|2892.19|2884.49|2894.21|2886.51|2894.24|2886.54|2891.67|2883.97|35
1643991280000|2022-02-04 16:14:40|2894.2|2886.5|2892.77|2885.07|2894.2|2886.5|2892.16|2884.46|39
1643991290000|2022-02-04 16:14:50|2892.75|2885.05|2894.98|2887.28|2896.67|2888.97|2892.75|2885.05|37
1643991300000|2022-02-04 16:15:00|2895.15|2887.45|2894.1|2886.4|2895.56|2887.86|2894.03|2886.33|38
1643991310000|2022-02-04 16:15:10|2894.15|2886.45|2892.18|2884.48|2894.34|2886.64|2892.17|2884.47|36
1643991320000|2022-02-04 16:15:20|2892.22|2884.52|2893.05|2885.35|2893.43|2885.73|2892.11|2884.41|37
1643991330000|2022-02-04 16:15:30|2892.91|2885.21|2892.46|2884.76|2892.91|2885.21|2892.38|2884.68|36
1643991340000|2022-02-04 16:15:40|2892.38|2884.68|2892.07|2884.37|2892.38|2884.68|2890.72|2883.02|37
1643991350000|2022-02-04 16:15:50|2892.06|2884.36|2892.59|2884.89|2893.85|2886.15|2892.03|2884.33|30
1643991360000|2022-02-04 16:16:00|2892.25|2884.55|2898.52|2890.82|2898.98|2891.28|2892.25|2884.55|39
1643991370000|2022-02-04 16:16:10|2898.48|2890.78|2899.6|2891.9|2899.6|2891.9|2897.88|2890.18|38
1643991380000|2022-02-04 16:16:20|2899.71|2892.01|2900.98|2893.28|2902.01|2894.31|2899.71|2892.01|40
1643991390000|2022-02-04 16:16:30|2900.66|2892.96|2897.63|2889.93|2900.66|2892.96|2896.94|2889.24|39
1643991400000|2022-02-04 16:16:40|2898.07|2890.37|2896.04|2888.34|2899.19|2891.49|2896.04|2888.34|39
1643991410000|2022-02-04 16:16:50|2896.12|2888.42|2896.46|2888.76|2896.47|2888.77|2894.19|2886.49|39
1643991420000|2022-02-04 16:17:00|2896.72|2889.02|2898.29|2890.59|2898.53|2890.83|2895.26|2887.56|39
1643991430000|2022-02-04 16:17:10|2898.19|2890.49|2895.5|2887.8|2898.23|2890.53|2895.5|2887.8|38
1643991440000|2022-02-04 16:17:20|2895.45|2887.75|2898.59|2890.89|2898.64|2890.94|2895.07|2887.37|39
1643991450000|2022-02-04 16:17:30|2898.56|2890.86|2898.47|2890.77|2900.45|2892.75|2898.01|2890.31|39
1643991460000|2022-02-04 16:17:40|2898.63|2890.93|2898.32|2890.62|2900.8|2893.1|2898.21|2890.51|39
1643991470000|2022-02-04 16:17:50|2898.08|2890.38|2897.21|2889.51|2898.08|2890.38|2896.85|2889.15|38
1643991480000|2022-02-04 16:18:00|2897.41|2889.71|2899.58|2891.88|2899.66|2891.96|2897.41|2889.71|37
1643991490000|2022-02-04 16:18:10|2899.54|2891.84|2898.95|2891.25|2902.59|2894.89|2898.67|2890.97|39
1643991500000|2022-02-04 16:18:20|2899.41|2891.71|2900.09|2892.39|2900.88|2893.18|2898.9|2891.2|37
1643991510000|2022-02-04 16:18:30|2900.25|2892.55|2901.83|2894.13|2901.98|2894.28|2900.25|2892.55|38
1643991520000|2022-02-04 16:18:40|2901.93|2894.23|2899.16|2891.46|2902.02|2894.32|2899.08|2891.38|36
1643991530000|2022-02-04 16:18:50|2899.19|2891.49|2899.48|2891.78|2899.71|2892.01|2898.78|2891.08|36
1643991540000|2022-02-04 16:19:00|2899.58|2891.88|2901.59|2893.89|2901.59|2893.89|2899.33|2891.63|39
1643991550000|2022-02-04 16:19:10|2901.64|2893.94|2902.28|2894.58|2902.28|2894.58|2901.44|2893.74|36
1643991560000|2022-02-04 16:19:20|2902.23|2894.53|2904|2896.3|2904.08|2896.38|2902.23|2894.53|33
1643991570000|2022-02-04 16:19:30|2904.08|2896.38|2903.71|2896.01|2904.08|2896.38|2903.2|2895.5|37
1643991580000|2022-02-04 16:19:40|2903.81|2896.11|2904.54|2896.84|2904.71|2897.01|2903.71|2896.01|33
1643991590000|2022-02-04 16:19:50|2904.76|2897.06|2905.85|2898.15|2906.6|2898.9|2904.39|2896.69|39
1643991600000|2022-02-04 16:20:00|2905.88|2898.18|2904.76|2897.06|2905.88|2898.18|2904.08|2896.38|38
1643991610000|2022-02-04 16:20:10|2904.88|2897.18|2903.36|2895.66|2904.94|2897.24|2903.23|2895.53|35
1643991620000|2022-02-04 16:20:20|2903.45|2895.75|2904.18|2896.48|2904.78|2897.08|2903.45|2895.75|39
1643991630000|2022-02-04 16:20:30|2904.14|2896.44|2905.55|2897.85|2905.78|2898.08|2903.54|2895.84|40
1643991640000|2022-02-04 16:20:40|2905.26|2897.56|2904.59|2896.89|2905.26|2897.56|2903.76|2896.06|39
1643991650000|2022-02-04 16:20:50|2904.58|2896.88|2903.78|2896.08|2904.58|2896.88|2903.38|2895.68|37
1643991660000|2022-02-04 16:21:00|2903.8|2896.1|2899.23|2891.53|2904.24|2896.54|2898.83|2891.13|39
1643991670000|2022-02-04 16:21:10|2899.42|2891.72|2897.05|2889.35|2899.59|2891.89|2896.95|2889.25|39
1643991680000|2022-02-04 16:21:20|2897.03|2889.33|2897.64|2889.94|2898.43|2890.73|2896.7|2889|37
1643991690000|2022-02-04 16:21:30|2897.57|2889.87|2897.36|2889.66|2898.61|2890.91|2896.9|2889.2|39
1643991700000|2022-02-04 16:21:40|2897.87|2890.17|2896.84|2889.14|2898.1|2890.4|2896.79|2889.09|35
1643991710000|2022-02-04 16:21:50|2896.85|2889.15|2895.41|2887.71|2896.98|2889.28|2895.02|2887.32|38
1643991720000|2022-02-04 16:22:00|2895.51|2887.81|2892.96|2885.26|2895.54|2887.84|2892.05|2884.35|38
1643991730000|2022-02-04 16:22:10|2893.33|2885.63|2893.11|2885.41|2893.52|2885.82|2892.53|2884.83|38
1643991740000|2022-02-04 16:22:20|2893.17|2885.47|2894.01|2886.31|2894.01|2886.31|2893.05|2885.35|37
1643991750000|2022-02-04 16:22:30|2894.32|2886.62|2898.39|2890.69|2898.39|2890.69|2894.31|2886.61|38
1643991760000|2022-02-04 16:22:40|2898.66|2890.96|2897.35|2889.65|2898.67|2890.97|2897.15|2889.45|37
1643991770000|2022-02-04 16:22:50|2897.28|2889.58|2895.17|2887.47|2897.46|2889.76|2895.17|2887.47|36
1643991780000|2022-02-04 16:23:00|2895.19|2887.49|2896.02|2888.32|2896.24|2888.54|2895.05|2887.35|38
1643991790000|2022-02-04 16:23:10|2896.05|2888.35|2895.39|2887.69|2896.42|2888.72|2895.01|2887.31|38
1643991800000|2022-02-04 16:23:20|2895.48|2887.78|2895.2|2887.5|2895.74|2888.04|2894.9|2887.2|37
1643991810000|2022-02-04 16:23:30|2895.21|2887.51|2895.36|2887.66|2895.44|2887.74|2894.71|2887.01|37
1643991820000|2022-02-04 16:23:40|2895.47|2887.77|2895.02|2887.32|2895.47|2887.77|2893.08|2885.38|40
1643991830000|2022-02-04 16:23:50|2895.12|2887.42|2898.07|2890.37|2898.07|2890.37|2894.97|2887.27|35
1643991840000|2022-02-04 16:24:00|2898.39|2890.69|2896.75|2889.05|2899.57|2891.87|2896.75|2889.05|39
1643991850000|2022-02-04 16:24:10|2895.7|2888|2892.92|2885.22|2895.7|2888|2892.51|2884.81|40
1643991860000|2022-02-04 16:24:20|2892.71|2885.01|2890.98|2883.28|2893.03|2885.33|2890.85|2883.15|36
1643991870000|2022-02-04 16:24:30|2891.15|2883.45|2891.72|2884.02|2892.32|2884.62|2891.01|2883.31|39
1643991880000|2022-02-04 16:24:40|2891.8|2884.1|2891.59|2883.89|2891.96|2884.26|2891.12|2883.42|39
1643991890000|2022-02-04 16:24:50|2891.6|2883.9|2892.82|2885.12|2892.85|2885.15|2891.6|2883.9|35
1643991900000|2022-02-04 16:25:00|2892.87|2885.17|2894.59|2886.89|2894.75|2887.05|2892.8|2885.1|38
1643991910000|2022-02-04 16:25:10|2894.5|2886.8|2896.37|2888.67|2897.33|2889.63|2894.5|2886.8|39
1643991920000|2022-02-04 16:25:20|2896.28|2888.58|2898.41|2890.71|2898.61|2890.91|2895.59|2887.89|39
1643991930000|2022-02-04 16:25:30|2898.16|2890.46|2896.94|2889.24|2898.16|2890.46|2896.77|2889.07|36
1643991940000|2022-02-04 16:25:40|2896.99|2889.29|2897.09|2889.39|2897.28|2889.58|2896.82|2889.12|31
1643991950000|2022-02-04 16:25:50|2897.7|2890|2899.13|2891.43|2899.62|2891.92|2897.7|2890|37
1643991960000|2022-02-04 16:26:00|2899.17|2891.47|2899.82|2892.12|2899.91|2892.21|2899.11|2891.41|36
1643991970000|2022-02-04 16:26:10|2899.7|2892|2900.83|2893.13|2900.94|2893.24|2899.65|2891.95|33
1643991980000|2022-02-04 16:26:20|2900.85|2893.15|2901.24|2893.54|2902.36|2894.66|2900.78|2893.08|38
1643991990000|2022-02-04 16:26:30|2901.31|2893.61|2903.85|2896.15|2904.02|2896.32|2901.02|2893.32|38
1643992000000|2022-02-04 16:26:40|2904.04|2896.34|2908.2|2900.5|2908.28|2900.58|2903.52|2895.82|40
1643992010000|2022-02-04 16:26:50|2908.42|2900.72|2907.09|2899.39|2909.97|2902.27|2906.55|2898.85|40
1643992020000|2022-02-04 16:27:00|2907.04|2899.34|2908.17|2900.47|2909.59|2901.89|2906.89|2899.19|38
1643992030000|2022-02-04 16:27:10|2908|2900.3|2908.44|2900.74|2908.5|2900.8|2907.2|2899.5|38
1643992040000|2022-02-04 16:27:20|2908.56|2900.86|2906.56|2898.86|2908.56|2900.86|2906.46|2898.76|39
1643992050000|2022-02-04 16:27:30|2906.61|2898.91|2906.19|2898.49|2907.16|2899.46|2905.72|2898.02|35
1643992060000|2022-02-04 16:27:40|2906.2|2898.5|2920.3|2912.6|2920.36|2912.66|2906.16|2898.46|39
1643992070000|2022-02-04 16:27:50|2918|2910.3|2927.93|2920.23|2931.49|2923.79|2915.7|2908|40
1643992080000|2022-02-04 16:28:00|2928|2920.3|2934.66|2926.96|2935.37|2927.67|2928|2920.3|40
1643992090000|2022-02-04 16:28:10|2934.36|2926.66|2941.01|2933.31|2942.82|2935.12|2932.21|2924.51|40
1643992100000|2022-02-04 16:28:20|2939.84|2932.14|2939.11|2931.41|2940.98|2933.28|2938.38|2930.68|38
1643992110000|2022-02-04 16:28:30|2938.81|2931.11|2938.95|2931.25|2942.62|2934.92|2937.62|2929.92|38
1643992120000|2022-02-04 16:28:40|2938.69|2930.99|2937.93|2930.23|2940.36|2932.66|2937.33|2929.63|40
1643992130000|2022-02-04 16:28:50|2937.56|2929.86|2938.22|2930.52|2939.58|2931.88|2935.25|2927.55|40
1643992140000|2022-02-04 16:29:00|2938.27|2930.57|2940.62|2932.92|2941.37|2933.67|2937.23|2929.53|40
1643992150000|2022-02-04 16:29:10|2940.63|2932.93|2948.89|2941.19|2949.09|2941.39|2940.58|2932.88|39
1643992160000|2022-02-04 16:29:20|2949.1|2941.4|2946.19|2938.49|2950.7|2943|2946.19|2938.49|36
1643992170000|2022-02-04 16:29:30|2946.2|2938.5|2948.27|2940.57|2949.29|2941.59|2946.15|2938.45|37
1643992180000|2022-02-04 16:29:40|2948.49|2940.79|2947.26|2939.56|2950.87|2943.17|2947.26|2939.56|35
1643992190000|2022-02-04 16:29:50|2947.68|2939.98|2946.9|2939.2|2948.91|2941.21|2946.9|2939.2|38
1643992200000|2022-02-04 16:30:00|2947.11|2939.41|2947.89|2940.19|2949.18|2941.48|2945.6|2937.9|39
1643992210000|2022-02-04 16:30:10|2948.01|2940.31|2945.86|2938.16|2949.15|2941.45|2945.82|2938.12|40
1643992220000|2022-02-04 16:30:20|2946.63|2938.93|2945.71|2938.01|2948.76|2941.06|2945.71|2938.01|38
1643992230000|2022-02-04 16:30:30|2945.9|2938.2|2944.87|2937.17|2946.39|2938.69|2944.39|2936.69|40
1643992240000|2022-02-04 16:30:40|2944.89|2937.19|2946.13|2938.43|2946.13|2938.43|2943.2|2935.5|38
1643992250000|2022-02-04 16:30:50|2946.07|2938.37|2942.24|2934.54|2947.06|2939.36|2942.01|2934.31|40
1643992260000|2022-02-04 16:31:00|2942.06|2934.36|2944.81|2937.11|2946.26|2938.56|2941.24|2933.54|39
1643992270000|2022-02-04 16:31:10|2945.07|2937.37|2946.75|2939.05|2947.11|2939.41|2945.07|2937.37|39
1643992280000|2022-02-04 16:31:20|2946.71|2939.01|2942.29|2934.59|2946.71|2939.01|2941.41|2933.71|38
1643992290000|2022-02-04 16:31:30|2942.15|2934.45|2943.43|2935.73|2943.85|2936.15|2941.99|2934.29|40
1643992300000|2022-02-04 16:31:40|2943.28|2935.58|2943.69|2935.99|2945.9|2938.2|2943.07|2935.37|39
1643992310000|2022-02-04 16:31:50|2943.44|2935.74|2942.61|2934.91|2943.54|2935.84|2942.18|2934.48|37
1643992320000|2022-02-04 16:32:00|2942.41|2934.71|2946.8|2939.1|2946.84|2939.14|2942.41|2934.71|38
1643992330000|2022-02-04 16:32:10|2946.28|2938.58|2943.88|2936.18|2946.28|2938.58|2943.31|2935.61|38
1643992340000|2022-02-04 16:32:20|2943.81|2936.11|2946.7|2939|2946.98|2939.28|2943.81|2936.11|39
1643992350000|2022-02-04 16:32:30|2946.75|2939.05|2948.64|2940.94|2949.63|2941.93|2946.75|2939.05|37
1643992360000|2022-02-04 16:32:40|2948.55|2940.85|2950.34|2942.64|2951.3|2943.6|2948.55|2940.85|37
1643992370000|2022-02-04 16:32:50|2950.5|2942.8|2950.18|2942.48|2951.83|2944.13|2950.12|2942.42|39
1643992380000|2022-02-04 16:33:00|2950.01|2942.31|2949.61|2941.91|2950.58|2942.88|2949.61|2941.91|37
1643992390000|2022-02-04 16:33:10|2949.42|2941.72|2950.1|2942.4|2950.64|2942.94|2949.42|2941.72|39
1643992400000|2022-02-04 16:33:20|2949.98|2942.28|2946.47|2938.77|2950.01|2942.31|2946.47|2938.77|38
1643992410000|2022-02-04 16:33:30|2946.25|2938.55|2944.83|2937.13|2946.25|2938.55|2943.76|2936.06|38
1643992420000|2022-02-04 16:33:40|2944.87|2937.17|2944.71|2937.01|2947.97|2940.27|2944.71|2937.01|38
1643992430000|2022-02-04 16:33:50|2944.75|2937.05|2945.35|2937.65|2945.35|2937.65|2944.22|2936.52|38
1643992440000|2022-02-04 16:34:00|2945.37|2937.67|2948.52|2940.82|2948.6|2940.9|2944.49|2936.79|37
1643992450000|2022-02-04 16:34:10|2948.39|2940.69|2948.44|2940.74|2949.39|2941.69|2947.67|2939.97|40
1643992460000|2022-02-04 16:34:20|2948.38|2940.68|2947.03|2939.33|2948.38|2940.68|2945.93|2938.23|38
1643992470000|2022-02-04 16:34:30|2947.12|2939.42|2950|2942.3|2950.19|2942.49|2946.64|2938.94|38
1643992480000|2022-02-04 16:34:40|2949.61|2941.91|2948.26|2940.56|2949.61|2941.91|2946.17|2938.47|38
1643992490000|2022-02-04 16:34:50|2948.22|2940.52|2949.66|2941.96|2949.66|2941.96|2947.21|2939.51|40
1643992500000|2022-02-04 16:35:00|2949.54|2941.84|2950.37|2942.67|2950.98|2943.28|2949.54|2941.84|38
1643992510000|2022-02-04 16:35:10|2950.26|2942.56|2951.7|2944|2952.08|2944.38|2950.26|2942.56|37
1643992520000|2022-02-04 16:35:20|2951.57|2943.87|2956.25|2948.55|2958.97|2951.27|2950.9|2943.2|40
1643992530000|2022-02-04 16:35:30|2956.89|2949.19|2957.84|2950.14|2959.79|2952.09|2955.26|2947.56|39
1643992540000|2022-02-04 16:35:40|2957.73|2950.03|2954.71|2947.01|2957.95|2950.25|2954.63|2946.93|37
1643992550000|2022-02-04 16:35:50|2954.97|2947.27|2955.62|2947.92|2957.46|2949.76|2954.59|2946.89|39
1643992560000|2022-02-04 16:36:00|2955.54|2947.84|2957.21|2949.51|2958.03|2950.33|2955.05|2947.35|37
1643992570000|2022-02-04 16:36:10|2956.47|2948.77|2953.75|2946.05|2956.47|2948.77|2953.5|2945.8|38
1643992580000|2022-02-04 16:36:20|2954.12|2946.42|2953.02|2945.32|2954.29|2946.59|2952.34|2944.64|38
1643992590000|2022-02-04 16:36:30|2953.04|2945.34|2955.1|2947.4|2956.21|2948.51|2953.04|2945.34|38
1643992600000|2022-02-04 16:36:40|2954.71|2947.01|2953.4|2945.7|2954.71|2947.01|2952.96|2945.26|38
1643992610000|2022-02-04 16:36:50|2953.28|2945.58|2952.54|2944.84|2954.15|2946.45|2952.3|2944.6|39
1643992620000|2022-02-04 16:37:00|2952.64|2944.94|2954.41|2946.71|2955.41|2947.71|2952.44|2944.74|37
1643992630000|2022-02-04 16:37:10|2954.61|2946.91|2952.72|2945.02|2954.61|2946.91|2952.49|2944.79|39
1643992640000|2022-02-04 16:37:20|2953.73|2946.03|2955.78|2948.08|2956.08|2948.38|2953.07|2945.37|38
1643992650000|2022-02-04 16:37:30|2956.04|2948.34|2956.49|2948.79|2957.37|2949.67|2956.04|2948.34|40
1643992660000|2022-02-04 16:37:40|2956.58|2948.88|2955.97|2948.27|2957.68|2949.98|2955.32|2947.62|37
1643992670000|2022-02-04 16:37:50|2955.94|2948.24|2950.52|2942.82|2956.06|2948.36|2950.15|2942.45|39
1643992680000|2022-02-04 16:38:00|2950.25|2942.55|2948.75|2941.05|2950.93|2943.23|2948.75|2941.05|38
1643992690000|2022-02-04 16:38:10|2948.23|2940.53|2943.76|2936.06|2948.62|2940.92|2943.76|2936.06|37
1643992700000|2022-02-04 16:38:20|2943.75|2936.05|2944.56|2936.86|2945.66|2937.96|2943.74|2936.04|38
1643992710000|2022-02-04 16:38:30|2944.7|2937|2944.96|2937.26|2945.17|2937.47|2944.35|2936.65|39
1643992720000|2022-02-04 16:38:40|2944.98|2937.28|2942.77|2935.07|2945.5|2937.8|2942.58|2934.88|39
1643992730000|2022-02-04 16:38:50|2942.66|2934.96|2944|2936.3|2944.15|2936.45|2942.48|2934.78|40
1643992740000|2022-02-04 16:39:00|2944.55|2936.85|2944.21|2936.51|2945.04|2937.34|2943.6|2935.9|37
1643992750000|2022-02-04 16:39:10|2944.24|2936.54|2944.24|2936.54|2944.78|2937.08|2943.94|2936.24|36
1643992760000|2022-02-04 16:39:20|2944.17|2936.47|2944.24|2936.54|2944.75|2937.05|2943.17|2935.47|34
1643992770000|2022-02-04 16:39:30|2944.14|2936.44|2943.68|2935.98|2944.78|2937.08|2943.44|2935.74|38
1643992780000|2022-02-04 16:39:40|2943.6|2935.9|2944.66|2936.96|2945.9|2938.2|2943.55|2935.85|39
1643992790000|2022-02-04 16:39:50|2944.67|2936.97|2943.7|2936|2944.77|2937.07|2943.63|2935.93|37
1643992800000|2022-02-04 16:40:00|2943.94|2936.24|2947.76|2940.06|2947.76|2940.06|2943.94|2936.24|38
1643992810000|2022-02-04 16:40:10|2947.74|2940.04|2948.64|2940.94|2948.71|2941.01|2946.95|2939.25|37
1643992820000|2022-02-04 16:40:20|2948.68|2940.98|2946.49|2938.79|2948.68|2940.98|2945.69|2937.99|38
1643992830000|2022-02-04 16:40:30|2946.44|2938.74|2945.34|2937.64|2946.62|2938.92|2945.34|2937.64|37
1643992840000|2022-02-04 16:40:40|2945.45|2937.75|2944.85|2937.15|2946.25|2938.55|2944.24|2936.54|38
1643992850000|2022-02-04 16:40:50|2944.7|2937|2944.63|2936.93|2945.43|2937.73|2944.24|2936.54|35
1643992860000|2022-02-04 16:41:00|2945.06|2937.36|2945.62|2937.92|2945.68|2937.98|2944.19|2936.49|36
1643992870000|2022-02-04 16:41:10|2945.53|2937.83|2941.41|2933.71|2945.83|2938.13|2941.41|2933.71|36
1643992880000|2022-02-04 16:41:20|2940.98|2933.28|2941.65|2933.95|2942.16|2934.46|2940.77|2933.07|38
1643992890000|2022-02-04 16:41:30|2941.74|2934.04|2943.56|2935.86|2943.56|2935.86|2941.5|2933.8|38
1643992900000|2022-02-04 16:41:40|2943.6|2935.9|2943.72|2936.02|2944.02|2936.32|2942.54|2934.84|39
1643992910000|2022-02-04 16:41:50|2943.69|2935.99|2943|2935.3|2943.69|2935.99|2942.66|2934.96|40
1643992920000|2022-02-04 16:42:00|2942.93|2935.23|2943.36|2935.66|2943.49|2935.79|2942.29|2934.59|39
1643992930000|2022-02-04 16:42:10|2943.42|2935.72|2942.72|2935.02|2943.42|2935.72|2942.23|2934.53|37
1643992940000|2022-02-04 16:42:20|2942.78|2935.08|2943.76|2936.06|2943.76|2936.06|2942.48|2934.78|36
1643992950000|2022-02-04 16:42:30|2943.84|2936.14|2941.4|2933.7|2943.98|2936.28|2941.11|2933.41|39
1643992960000|2022-02-04 16:42:40|2941.58|2933.88|2946.39|2938.69|2946.46|2938.76|2941.58|2933.88|40
1643992970000|2022-02-04 16:42:50|2946.8|2939.1|2946.14|2938.44|2947.97|2940.27|2946.01|2938.31|39
1643992980000|2022-02-04 16:43:00|2946.02|2938.32|2946.25|2938.55|2947.05|2939.35|2946.02|2938.32|36
1643992990000|2022-02-04 16:43:10|2946|2938.3|2950.13|2942.43|2950.69|2942.99|2946|2938.3|39
1643993000000|2022-02-04 16:43:20|2950.31|2942.61|2949.48|2941.78|2950.31|2942.61|2948.7|2941|37
1643993010000|2022-02-04 16:43:30|2949.32|2941.62|2949.08|2941.38|2950.21|2942.51|2947.84|2940.14|39
1643993020000|2022-02-04 16:43:40|2949.12|2941.42|2950.23|2942.53|2951.23|2943.53|2949.08|2941.38|25
1643993030000|2022-02-04 16:43:50|2950.39|2942.69|2950.27|2942.57|2950.85|2943.15|2948.9|2941.2|32
1643993040000|2022-02-04 16:44:00|2950.53|2942.83|2952.56|2944.86|2952.56|2944.86|2950.33|2942.63|34
1643993050000|2022-02-04 16:44:10|2952.68|2944.98|2950.51|2942.81|2953.17|2945.47|2950.46|2942.76|40
1643993060000|2022-02-04 16:44:20|2950.46|2942.76|2949.99|2942.29|2950.64|2942.94|2949.44|2941.74|39
1643993070000|2022-02-04 16:44:30|2949.84|2942.14|2949.75|2942.05|2950.77|2943.07|2949.14|2941.44|38
1643993080000|2022-02-04 16:44:40|2949.84|2942.14|2949.89|2942.19|2950.21|2942.51|2949.71|2942.01|34
1643993090000|2022-02-04 16:44:50|2950.01|2942.31|2950.48|2942.78|2951.21|2943.51|2949.94|2942.24|37
1643993100000|2022-02-04 16:45:00|2950.52|2942.82|2950.41|2942.71|2950.83|2943.13|2949.7|2942|39
1643993110000|2022-02-04 16:45:10|2950.38|2942.68|2950.49|2942.79|2951.17|2943.47|2950.38|2942.68|35
1643993120000|2022-02-04 16:45:20|2950.47|2942.77|2950.51|2942.81|2950.67|2942.97|2950.33|2942.63|31
1643993130000|2022-02-04 16:45:30|2950.42|2942.72|2951.37|2943.67|2951.89|2944.19|2950.33|2942.63|36
1643993140000|2022-02-04 16:45:40|2951.33|2943.63|2953.02|2945.32|2953.02|2945.32|2951.33|2943.63|37
1643993150000|2022-02-04 16:45:50|2953.05|2945.35|2955.37|2947.67|2958.19|2950.49|2952.74|2945.04|40
1643993160000|2022-02-04 16:46:00|2955.39|2947.69|2956.97|2949.27|2958.38|2950.68|2955.36|2947.66|39
1643993170000|2022-02-04 16:46:10|2956.94|2949.24|2956.39|2948.69|2957.39|2949.69|2955.81|2948.11|36
1643993180000|2022-02-04 16:46:20|2956.44|2948.74|2957.03|2949.33|2957.37|2949.67|2956.25|2948.55|40
1643993190000|2022-02-04 16:46:30|2956.93|2949.23|2957.9|2950.2|2957.9|2950.2|2956.25|2948.55|38
1643993200000|2022-02-04 16:46:40|2957.76|2950.06|2957.53|2949.83|2958.45|2950.75|2957.34|2949.64|34
1643993210000|2022-02-04 16:46:50|2957.59|2949.89|2956.95|2949.25|2958.12|2950.42|2956.27|2948.57|38
1643993220000|2022-02-04 16:47:00|2957.15|2949.45|2955.6|2947.9|2957.33|2949.63|2955.6|2947.9|38
1643993230000|2022-02-04 16:47:10|2955.58|2947.88|2953.46|2945.76|2955.58|2947.88|2952.48|2944.78|39
1643993240000|2022-02-04 16:47:20|2953.42|2945.72|2951.83|2944.13|2953.49|2945.79|2951.46|2943.76|40
1643993250000|2022-02-04 16:47:30|2951.92|2944.22|2953.5|2945.8|2953.5|2945.8|2951.31|2943.61|39
1643993260000|2022-02-04 16:47:40|2953.47|2945.77|2952.76|2945.06|2953.65|2945.95|2952.49|2944.79|35
1643993270000|2022-02-04 16:47:50|2952.75|2945.05|2952.91|2945.21|2953.7|2946|2952.38|2944.68|37
1643993280000|2022-02-04 16:48:00|2952.97|2945.27|2951.32|2943.62|2954.17|2946.47|2951.26|2943.56|39
1643993290000|2022-02-04 16:48:10|2951.57|2943.87|2952.45|2944.75|2952.64|2944.94|2951.57|2943.87|37
1643993300000|2022-02-04 16:48:20|2952.52|2944.82|2952.41|2944.71|2952.55|2944.85|2951.64|2943.94|29
1643993310000|2022-02-04 16:48:30|2952.46|2944.76|2949.35|2941.65|2953.82|2946.12|2949.27|2941.57|39
1643993320000|2022-02-04 16:48:40|2949.38|2941.68|2949.17|2941.47|2950.03|2942.33|2949.11|2941.41|38
1643993330000|2022-02-04 16:48:50|2949.14|2941.44|2949.74|2942.04|2949.74|2942.04|2949.12|2941.42|28
1643993340000|2022-02-04 16:49:00|2949.76|2942.06|2950.59|2942.89|2950.69|2942.99|2949.64|2941.94|37
1643993350000|2022-02-04 16:49:10|2950.64|2942.94|2950.1|2942.4|2951.25|2943.55|2949.51|2941.81|40
1643993360000|2022-02-04 16:49:20|2950.11|2942.41|2949.73|2942.03|2950.4|2942.7|2949.19|2941.49|38
1643993370000|2022-02-04 16:49:30|2949.8|2942.1|2949.16|2941.46|2949.85|2942.15|2948.87|2941.17|33
1643993380000|2022-02-04 16:49:40|2949.15|2941.45|2948.97|2941.27|2949.18|2941.48|2948.79|2941.09|36
1643993390000|2022-02-04 16:49:50|2949.02|2941.32|2948.66|2940.96|2949.08|2941.38|2948.63|2940.93|29
1643993400000|2022-02-04 16:50:00|2948.63|2940.93|2948.12|2940.42|2948.81|2941.11|2947.32|2939.62|39
1643993410000|2022-02-04 16:50:10|2947.69|2939.99|2948.54|2940.84|2948.93|2941.23|2947.6|2939.9|38
1643993420000|2022-02-04 16:50:20|2948.51|2940.81|2950.91|2943.21|2950.91|2943.21|2948.29|2940.59|38
1643993430000|2022-02-04 16:50:30|2950.88|2943.18|2949.65|2941.95|2951.81|2944.11|2949.65|2941.95|39
1643993440000|2022-02-04 16:50:40|2949.48|2941.78|2948.03|2940.33|2950.24|2942.54|2947.26|2939.56|39
1643993450000|2022-02-04 16:50:50|2947.92|2940.22|2945.29|2937.59|2948.12|2940.42|2944.87|2937.17|39
1643993460000|2022-02-04 16:51:00|2945.6|2937.9|2945.47|2937.77|2945.94|2938.24|2944.82|2937.12|37
1643993470000|2022-02-04 16:51:10|2945.21|2937.51|2945.28|2937.58|2945.77|2938.07|2944.82|2937.12|37
1643993480000|2022-02-04 16:51:20|2945.26|2937.56|2944.99|2937.29|2945.66|2937.96|2944.9|2937.2|34
1643993490000|2022-02-04 16:51:30|2945.04|2937.34|2944.4|2936.7|2945.78|2938.08|2943.91|2936.21|37
1643993500000|2022-02-04 16:51:40|2944.38|2936.68|2945.19|2937.49|2945.3|2937.6|2944.38|2936.68|34
1643993510000|2022-02-04 16:51:50|2945.47|2937.77|2945.92|2938.22|2946.06|2938.36|2944.96|2937.26|34
1643993520000|2022-02-04 16:52:00|2946.16|2938.46|2946.27|2938.57|2946.91|2939.21|2945.96|2938.26|37
1643993530000|2022-02-04 16:52:10|2946.22|2938.52|2946.3|2938.6|2946.32|2938.62|2945.78|2938.08|38
1643993540000|2022-02-04 16:52:20|2946.26|2938.56|2947.53|2939.83|2947.53|2939.83|2946.2|2938.5|33
1643993550000|2022-02-04 16:52:30|2947.56|2939.86|2948.27|2940.57|2948.62|2940.92|2947.42|2939.72|36
1643993560000|2022-02-04 16:52:40|2947.98|2940.28|2948.58|2940.88|2948.65|2940.95|2946.15|2938.45|36
1643993570000|2022-02-04 16:52:50|2948.63|2940.93|2948.93|2941.23|2949.3|2941.6|2948.63|2940.93|37
1643993580000|2022-02-04 16:53:00|2949.11|2941.41|2946.74|2939.04|2949.26|2941.56|2945.85|2938.15|39
1643993590000|2022-02-04 16:53:10|2946.7|2939|2948.62|2940.92|2948.72|2941.02|2946.7|2939|37
1643993600000|2022-02-04 16:53:20|2948.56|2940.86|2945.53|2937.83|2948.72|2941.02|2945.42|2937.72|40
1643993610000|2022-02-04 16:53:30|2945.5|2937.8|2945.5|2937.8|2945.68|2937.98|2945.23|2937.53|34
1643993620000|2022-02-04 16:53:40|2945.55|2937.85|2946.75|2939.05|2946.75|2939.05|2945.55|2937.85|38
1643993630000|2022-02-04 16:53:50|2946.73|2939.03|2946|2938.3|2946.75|2939.05|2945.59|2937.89|40
1643993640000|2022-02-04 16:54:00|2945.79|2938.09|2945.41|2937.71|2946.35|2938.65|2945.3|2937.6|38
1643993650000|2022-02-04 16:54:10|2945.53|2937.83|2945.57|2937.87|2945.57|2937.87|2945.12|2937.42|34
1643993660000|2022-02-04 16:54:20|2945.59|2937.89|2945.19|2937.49|2945.62|2937.92|2945.01|2937.31|36
1643993670000|2022-02-04 16:54:30|2945.25|2937.55|2945.12|2937.42|2945.46|2937.76|2944.7|2937|34
1643993680000|2022-02-04 16:54:40|2945.13|2937.43|2945.41|2937.71|2945.6|2937.9|2945.13|2937.43|36
1643993690000|2022-02-04 16:54:50|2945.43|2937.73|2945.67|2937.97|2946.2|2938.5|2945.17|2937.47|37
1643993700000|2022-02-04 16:55:00|2945.64|2937.94|2946.08|2938.38|2946.99|2939.29|2945.64|2937.94|37
1643993710000|2022-02-04 16:55:10|2946.11|2938.41|2949.07|2941.37|2949.22|2941.52|2946.03|2938.33|33
1643993720000|2022-02-04 16:55:20|2949.01|2941.31|2950.29|2942.59|2950.68|2942.98|2948.34|2940.64|39
1643993730000|2022-02-04 16:55:30|2950.47|2942.77|2949.76|2942.06|2950.68|2942.98|2949.42|2941.72|40
1643993740000|2022-02-04 16:55:40|2949.88|2942.18|2950.55|2942.85|2950.55|2942.85|2949.82|2942.12|34
1643993750000|2022-02-04 16:55:50|2950.56|2942.86|2950.3|2942.6|2951.09|2943.39|2950.21|2942.51|33
1643993760000|2022-02-04 16:56:00|2950.32|2942.62|2948.33|2940.63|2950.61|2942.91|2947.99|2940.29|39
1643993770000|2022-02-04 16:56:10|2948.29|2940.59|2951.09|2943.39|2951.16|2943.46|2948.29|2940.59|39
1643993780000|2022-02-04 16:56:20|2951.46|2943.76|2953.95|2946.25|2954.06|2946.36|2951.46|2943.76|34
1643993790000|2022-02-04 16:56:30|2954.05|2946.35|2959.97|2952.27|2963.4|2955.7|2953.14|2945.44|39
1643993800000|2022-02-04 16:56:40|2960.03|2952.33|2958.57|2950.87|2963.67|2955.97|2956.06|2948.36|39
1643993810000|2022-02-04 16:56:50|2958.58|2950.88|2956.13|2948.43|2960.46|2952.76|2955.92|2948.22|39
1643993820000|2022-02-04 16:57:00|2956.15|2948.45|2959.6|2951.9|2960.07|2952.37|2956.15|2948.45|37
1643993830000|2022-02-04 16:57:10|2959.84|2952.14|2957.48|2949.78|2959.84|2952.14|2956.31|2948.61|38
1643993840000|2022-02-04 16:57:20|2957.16|2949.46|2949.82|2942.12|2957.27|2949.57|2949.67|2941.97|39
1643993850000|2022-02-04 16:57:30|2950.05|2942.35|2949.81|2942.11|2951.33|2943.63|2949.81|2942.11|37
1643993860000|2022-02-04 16:57:40|2949.83|2942.13|2953.66|2945.96|2953.77|2946.07|2949.79|2942.09|41
1643993870000|2022-02-04 16:57:50|2953.53|2945.83|2951.08|2943.38|2953.65|2945.95|2951.08|2943.38|40
1643993880000|2022-02-04 16:58:00|2950.78|2943.08|2947.6|2939.9|2951.05|2943.35|2947.6|2939.9|38
1643993890000|2022-02-04 16:58:10|2947.5|2939.8|2945.31|2937.61|2947.5|2939.8|2945.31|2937.61|39
1643993900000|2022-02-04 16:58:20|2945.09|2937.39|2946.95|2939.25|2947.45|2939.75|2944.74|2937.04|38
1643993910000|2022-02-04 16:58:30|2946.59|2938.89|2947.14|2939.44|2947.98|2940.28|2946.1|2938.4|38
1643993920000|2022-02-04 16:58:40|2947|2939.3|2945.96|2938.26|2947.33|2939.63|2945.72|2938.02|38
1643993930000|2022-02-04 16:58:50|2946.06|2938.36|2945.64|2937.94|2946.33|2938.63|2945.6|2937.9|36
1643993940000|2022-02-04 16:59:00|2945.82|2938.12|2945.72|2938.02|2945.89|2938.19|2944.45|2936.75|40
1643993950000|2022-02-04 16:59:10|2945.75|2938.05|2942.55|2934.85|2945.82|2938.12|2942.55|2934.85|40
1643993960000|2022-02-04 16:59:20|2942.23|2934.53|2940.95|2933.25|2942.57|2934.87|2940.49|2932.79|38
1643993970000|2022-02-04 16:59:30|2941.04|2933.34|2939.26|2931.56|2941.04|2933.34|2939.19|2931.49|40
1643993980000|2022-02-04 16:59:40|2939.27|2931.57|2936.49|2928.79|2939.27|2931.57|2936.16|2928.46|40
1643993990000|2022-02-04 16:59:50|2936.53|2928.83|2933.68|2925.98|2936.53|2928.83|2931.83|2924.13|39
1643994000000|2022-02-04 17:00:00|2934.21|2926.51|2935.19|2927.49|2938.32|2930.62|2933.94|2926.24|39
1643994010000|2022-02-04 17:00:10|2935.29|2927.59|2936.5|2928.8|2936.63|2928.93|2934.33|2926.63|40
1643994020000|2022-02-04 17:00:20|2936.51|2928.81|2933.26|2925.56|2937.53|2929.83|2933.26|2925.56|40
1643994030000|2022-02-04 17:00:30|2932.71|2925.01|2930.67|2922.97|2932.78|2925.08|2930.38|2922.68|39
1643994040000|2022-02-04 17:00:40|2930.64|2922.94|2933.39|2925.69|2933.41|2925.71|2930.63|2922.93|39
1643994050000|2022-02-04 17:00:50|2933.35|2925.65|2932.88|2925.18|2934.42|2926.72|2932.76|2925.06|38
1643994060000|2022-02-04 17:01:00|2932.85|2925.15|2933.88|2926.18|2934.52|2926.82|2932.34|2924.64|39
1643994070000|2022-02-04 17:01:10|2934.2|2926.5|2934.05|2926.35|2934.56|2926.86|2933.32|2925.62|38
1643994080000|2022-02-04 17:01:20|2934.23|2926.53|2935.02|2927.32|2935.58|2927.88|2934.23|2926.53|39
1643994090000|2022-02-04 17:01:30|2934.99|2927.29|2937.55|2929.85|2938.69|2930.99|2934.99|2927.29|33
1643994100000|2022-02-04 17:01:40|2937.65|2929.95|2936.58|2928.88|2937.65|2929.95|2936.06|2928.36|34
1643994110000|2022-02-04 17:01:50|2936.55|2928.85|2939.13|2931.43|2939.13|2931.43|2936.47|2928.77|32
1643994120000|2022-02-04 17:02:00|2938.82|2931.12|2937.22|2929.52|2939.86|2932.16|2937.07|2929.37|35
1643994130000|2022-02-04 17:02:10|2937.4|2929.7|2938.88|2931.18|2939.89|2932.19|2937.05|2929.35|38
1643994140000|2022-02-04 17:02:20|2938.85|2931.15|2939.07|2931.37|2939.23|2931.53|2938.45|2930.75|37
1643994150000|2022-02-04 17:02:30|2938.95|2931.25|2938.75|2931.05|2939.19|2931.49|2938.43|2930.73|37
1643994160000|2022-02-04 17:02:40|2938.73|2931.03|2939.05|2931.35|2939.12|2931.42|2937.59|2929.89|37
1643994170000|2022-02-04 17:02:50|2939.1|2931.4|2938.04|2930.34|2939.1|2931.4|2937.98|2930.28|36
1643994180000|2022-02-04 17:03:00|2938.32|2930.62|2938.25|2930.55|2940.4|2932.7|2938.15|2930.45|39
1643994190000|2022-02-04 17:03:10|2938.04|2930.34|2942.51|2934.81|2943.46|2935.76|2937.95|2930.25|39
1643994200000|2022-02-04 17:03:20|2942.23|2934.53|2941.48|2933.78|2943.16|2935.46|2941.48|2933.78|38
1643994210000|2022-02-04 17:03:30|2941.43|2933.73|2940.54|2932.84|2941.69|2933.99|2940.08|2932.38|38
1643994220000|2022-02-04 17:03:40|2940.43|2932.73|2941.24|2933.54|2941.72|2934.02|2940.16|2932.46|38
1643994230000|2022-02-04 17:03:50|2941.23|2933.53|2941.7|2934|2941.73|2934.03|2941.16|2933.46|35
1643994240000|2022-02-04 17:04:00|2941.65|2933.95|2941.36|2933.66|2941.84|2934.14|2941.32|2933.62|36
1643994250000|2022-02-04 17:04:10|2941.43|2933.73|2940.93|2933.23|2941.81|2934.11|2940.93|2933.23|37
1643994260000|2022-02-04 17:04:20|2940.98|2933.28|2940.68|2932.98|2941.09|2933.39|2940.5|2932.8|33
1643994270000|2022-02-04 17:04:30|2940.56|2932.86|2940.91|2933.21|2942.28|2934.58|2940.56|2932.86|38
1643994280000|2022-02-04 17:04:40|2941.01|2933.31|2941.6|2933.9|2942.44|2934.74|2940.94|2933.24|33
1643994290000|2022-02-04 17:04:50|2941.5|2933.8|2942.54|2934.84|2942.93|2935.23|2941.23|2933.53|38
1643994300000|2022-02-04 17:05:00|2942.79|2935.09|2947.22|2939.52|2947.22|2939.52|2942.6|2934.9|39
1643994310000|2022-02-04 17:05:10|2948.27|2940.57|2945.29|2937.59|2949.04|2941.34|2944.8|2937.1|40
1643994320000|2022-02-04 17:05:20|2945.18|2937.48|2947.57|2939.87|2948.29|2940.59|2945.18|2937.48|37
1643994330000|2022-02-04 17:05:30|2947.94|2940.24|2946.26|2938.56|2947.94|2940.24|2946.1|2938.4|40
1643994340000|2022-02-04 17:05:40|2945.95|2938.25|2946.47|2938.77|2947.2|2939.5|2945.87|2938.17|39
1643994350000|2022-02-04 17:05:50|2946.69|2938.99|2946.35|2938.65|2946.9|2939.2|2946.17|2938.47|37
1643994360000|2022-02-04 17:06:00|2946.24|2938.54|2944.38|2936.68|2946.58|2938.88|2944.21|2936.51|34
1643994370000|2022-02-04 17:06:10|2944.35|2936.65|2945.62|2937.92|2945.98|2938.28|2943.52|2935.82|39
1643994380000|2022-02-04 17:06:20|2945.76|2938.06|2945.72|2938.02|2946.39|2938.69|2945.49|2937.79|35
1643994390000|2022-02-04 17:06:30|2945.96|2938.26|2943.59|2935.89|2945.96|2938.26|2943.41|2935.71|40
1643994400000|2022-02-04 17:06:40|2943.61|2935.91|2943.53|2935.83|2943.84|2936.14|2943.16|2935.46|37
1643994410000|2022-02-04 17:06:50|2943.54|2935.84|2943.25|2935.55|2943.54|2935.84|2942.59|2934.89|31
1643994420000|2022-02-04 17:07:00|2942.96|2935.26|2943.13|2935.43|2943.24|2935.54|2942.55|2934.85|35
1643994430000|2022-02-04 17:07:10|2943.04|2935.34|2943.45|2935.75|2944.38|2936.68|2942.91|2935.21|39
1643994440000|2022-02-04 17:07:20|2943.5|2935.8|2942.98|2935.28|2943.5|2935.8|2942.74|2935.04|33
1643994450000|2022-02-04 17:07:30|2942.95|2935.25|2942.07|2934.37|2943.11|2935.41|2942.07|2934.37|36
1643994460000|2022-02-04 17:07:40|2941.99|2934.29|2938.67|2930.97|2941.99|2934.29|2938.27|2930.57|39
1643994470000|2022-02-04 17:07:50|2938|2930.3|2939.38|2931.68|2939.51|2931.81|2937.99|2930.29|39
1643994480000|2022-02-04 17:08:00|2939.58|2931.88|2940.49|2932.79|2941.24|2933.54|2939.38|2931.68|39
1643994490000|2022-02-04 17:08:10|2940.46|2932.76|2940.86|2933.16|2941.36|2933.66|2940.43|2932.73|36
1643994500000|2022-02-04 17:08:20|2941.34|2933.64|2941.46|2933.76|2942.49|2934.79|2941.02|2933.32|32
1643994510000|2022-02-04 17:08:30|2941.51|2933.81|2943|2935.3|2943|2935.3|2941.51|2933.81|31
1643994520000|2022-02-04 17:08:40|2943.2|2935.5|2943.03|2935.33|2945.65|2937.95|2942.85|2935.15|33
1643994530000|2022-02-04 17:08:50|2943.01|2935.31|2944.76|2937.06|2944.78|2937.08|2943.01|2935.31|32
1643994540000|2022-02-04 17:09:00|2944.65|2936.95|2944.87|2937.17|2945.31|2937.61|2944.54|2936.84|38
1643994550000|2022-02-04 17:09:10|2944.7|2937|2947.14|2939.44|2947.55|2939.85|2944.7|2937|39
1643994560000|2022-02-04 17:09:20|2947.21|2939.51|2949.28|2941.58|2950.21|2942.51|2947.07|2939.37|38
1643994570000|2022-02-04 17:09:30|2949.8|2942.1|2948.33|2940.63|2949.87|2942.17|2948.33|2940.63|38
1643994580000|2022-02-04 17:09:40|2948.56|2940.86|2945.36|2937.66|2948.61|2940.91|2944.87|2937.17|39
1643994590000|2022-02-04 17:09:50|2945.4|2937.7|2945.65|2937.95|2946.07|2938.37|2944.95|2937.25|40
1643994600000|2022-02-04 17:10:00|2945.67|2937.97|2948|2940.3|2948|2940.3|2945.38|2937.68|39
1643994610000|2022-02-04 17:10:10|2948.03|2940.33|2944.99|2937.29|2948.03|2940.33|2944.85|2937.15|38
1643994620000|2022-02-04 17:10:20|2944.92|2937.22|2949.31|2941.61|2950.06|2942.36|2944.61|2936.91|38
1643994630000|2022-02-04 17:10:30|2949.41|2941.71|2947.14|2939.44|2949.41|2941.71|2946.74|2939.04|38
1643994640000|2022-02-04 17:10:40|2947.21|2939.51|2946.81|2939.11|2947.71|2940.01|2946.11|2938.41|33
1643994650000|2022-02-04 17:10:50|2946.88|2939.18|2947.24|2939.54|2947.55|2939.85|2946.72|2939.02|37
1643994660000|2022-02-04 17:11:00|2947.25|2939.55|2945.42|2937.72|2947.25|2939.55|2945.33|2937.63|39
1643994670000|2022-02-04 17:11:10|2945.6|2937.9|2943.43|2935.73|2945.73|2938.03|2942.78|2935.08|38
1643994680000|2022-02-04 17:11:20|2943.37|2935.67|2945.96|2938.26|2945.96|2938.26|2943.37|2935.67|34
1643994690000|2022-02-04 17:11:30|2946.14|2938.44|2945.62|2937.92|2947.73|2940.03|2945.12|2937.42|38
1643994700000|2022-02-04 17:11:40|2945.15|2937.45|2946.43|2938.73|2947.12|2939.42|2945.15|2937.45|38
1643994710000|2022-02-04 17:11:50|2946.42|2938.72|2950.26|2942.56|2950.26|2942.56|2946.18|2938.48|34
1643994720000|2022-02-04 17:12:00|2950.34|2942.64|2949.33|2941.63|2950.81|2943.11|2949.08|2941.38|40
1643994730000|2022-02-04 17:12:10|2949.34|2941.64|2947.85|2940.15|2949.37|2941.67|2947.85|2940.15|37
1643994740000|2022-02-04 17:12:20|2947.65|2939.95|2948.83|2941.13|2949.51|2941.81|2947.37|2939.67|36
1643994750000|2022-02-04 17:12:30|2948.99|2941.29|2950.47|2942.77|2951.45|2943.75|2948.75|2941.05|35
1643994760000|2022-02-04 17:12:40|2950.5|2942.8|2949.52|2941.82|2950.63|2942.93|2948.81|2941.11|35
1643994770000|2022-02-04 17:12:50|2949.38|2941.68|2950.21|2942.51|2950.72|2943.02|2949.18|2941.48|39
1643994780000|2022-02-04 17:13:00|2950.18|2942.48|2949.71|2942.01|2950.45|2942.75|2949.42|2941.72|34
1643994790000|2022-02-04 17:13:10|2949.63|2941.93|2951.7|2944|2951.7|2944|2949.48|2941.78|38
1643994800000|2022-02-04 17:13:20|2951.15|2943.45|2951.34|2943.64|2951.85|2944.15|2950.43|2942.73|33
1643994810000|2022-02-04 17:13:30|2951.52|2943.82|2954.8|2947.1|2954.96|2947.26|2951.49|2943.79|32
1643994820000|2022-02-04 17:13:40|2954.48|2946.78|2953.89|2946.19|2954.6|2946.9|2952.93|2945.23|36
1643994830000|2022-02-04 17:13:50|2954.05|2946.35|2955.52|2947.82|2955.52|2947.82|2953.68|2945.98|33
1643994840000|2022-02-04 17:14:00|2955.43|2947.73|2957.5|2949.8|2957.52|2949.82|2954.88|2947.18|38
1643994850000|2022-02-04 17:14:10|2957.47|2949.77|2955.37|2947.67|2957.71|2950.01|2955.37|2947.67|40
1643994860000|2022-02-04 17:14:20|2955.34|2947.64|2953.74|2946.04|2955.34|2947.64|2953.21|2945.51|33
1643994870000|2022-02-04 17:14:30|2953.96|2946.26|2952.57|2944.87|2954.34|2946.64|2952.49|2944.79|37
1643994880000|2022-02-04 17:14:40|2952.51|2944.81|2953.04|2945.34|2953.06|2945.36|2951.75|2944.05|32
1643994890000|2022-02-04 17:14:50|2953.09|2945.39|2953.3|2945.6|2954.1|2946.4|2952.86|2945.16|37
1643994900000|2022-02-04 17:15:00|2953.27|2945.57|2953.81|2946.11|2954|2946.3|2953.27|2945.57|38
1643994910000|2022-02-04 17:15:10|2953.77|2946.07|2954.12|2946.42|2955.55|2947.85|2953.62|2945.92|36
1643994920000|2022-02-04 17:15:20|2955.2|2947.5|2952.04|2944.34|2955.2|2947.5|2952.04|2944.34|37
1643994930000|2022-02-04 17:15:30|2951.9|2944.2|2954.17|2946.47|2954.17|2946.47|2951.89|2944.19|39
1643994940000|2022-02-04 17:15:40|2953.95|2946.25|2952.83|2945.13|2953.95|2946.25|2952.55|2944.85|37
1643994950000|2022-02-04 17:15:50|2952.2|2944.5|2951.35|2943.65|2952.26|2944.56|2950.53|2942.83|33
1643994960000|2022-02-04 17:16:00|2951.28|2943.58|2949.65|2941.95|2951.66|2943.96|2947.91|2940.21|39
1643994970000|2022-02-04 17:16:10|2949.57|2941.87|2948.19|2940.49|2949.69|2941.99|2947.77|2940.07|38
1643994980000|2022-02-04 17:16:20|2948.06|2940.36|2948.87|2941.17|2948.92|2941.22|2947.61|2939.91|35
1643994990000|2022-02-04 17:16:30|2948.82|2941.12|2949.91|2942.21|2949.91|2942.21|2948.77|2941.07|35
1643995000000|2022-02-04 17:16:40|2949.93|2942.23|2949.61|2941.91|2949.95|2942.25|2949.53|2941.83|38
1643995010000|2022-02-04 17:16:50|2949.6|2941.9|2950.23|2942.53|2950.67|2942.97|2949.59|2941.89|35
1643995020000|2022-02-04 17:17:00|2949.99|2942.29|2948.9|2941.2|2950.08|2942.38|2948.63|2940.93|35
1643995030000|2022-02-04 17:17:10|2948.62|2940.92|2948.32|2940.62|2950.94|2943.24|2948.18|2940.48|40
1643995040000|2022-02-04 17:17:20|2948.19|2940.49|2948.18|2940.48|2948.9|2941.2|2947.85|2940.15|38
1643995050000|2022-02-04 17:17:30|2948.2|2940.5|2945.7|2938|2948.46|2940.76|2944.18|2936.48|40
1643995060000|2022-02-04 17:17:40|2945.64|2937.94|2946.65|2938.95|2947.17|2939.47|2945.2|2937.5|39
1643995070000|2022-02-04 17:17:50|2946.78|2939.08|2946.59|2938.89|2947.07|2939.37|2946.41|2938.71|39
1643995080000|2022-02-04 17:18:00|2946.57|2938.87|2947.61|2939.91|2948.67|2940.97|2946.57|2938.87|39
1643995090000|2022-02-04 17:18:10|2947.7|2940|2947.06|2939.36|2947.7|2940|2946.39|2938.69|40
1643995100000|2022-02-04 17:18:20|2947.02|2939.32|2946.39|2938.69|2947.28|2939.58|2945.61|2937.91|40
1643995110000|2022-02-04 17:18:30|2946.59|2938.89|2945.39|2937.69|2946.74|2939.04|2945.39|2937.69|31
1643995120000|2022-02-04 17:18:40|2945.02|2937.32|2945.66|2937.96|2945.66|2937.96|2944.66|2936.96|37
1643995130000|2022-02-04 17:18:50|2945.18|2937.48|2942.15|2934.45|2945.18|2937.48|2942.15|2934.45|39
1643995140000|2022-02-04 17:19:00|2942.05|2934.35|2942.46|2934.76|2943.14|2935.44|2941.52|2933.82|39
1643995150000|2022-02-04 17:19:10|2942.61|2934.91|2943.19|2935.49|2943.49|2935.79|2942.54|2934.84|39
1643995160000|2022-02-04 17:19:20|2943.25|2935.55|2943.16|2935.46|2943.54|2935.84|2942.33|2934.63|36
1643995170000|2022-02-04 17:19:30|2943.14|2935.44|2942.57|2934.87|2944.47|2936.77|2942.45|2934.75|37
1643995180000|2022-02-04 17:19:40|2942.54|2934.84|2944.43|2936.73|2944.43|2936.73|2942.17|2934.47|39
1643995190000|2022-02-04 17:19:50|2944.29|2936.59|2944.16|2936.46|2944.48|2936.78|2943.73|2936.03|36
1643995200000|2022-02-04 17:20:00|2944.07|2936.37|2944.42|2936.72|2944.66|2936.96|2942.43|2934.73|39
1643995210000|2022-02-04 17:20:10|2944.91|2937.21|2945.18|2937.48|2945.61|2937.91|2944.47|2936.77|37
1643995220000|2022-02-04 17:20:20|2945.27|2937.57|2944.25|2936.55|2945.27|2937.57|2943.31|2935.61|36
1643995230000|2022-02-04 17:20:30|2943.93|2936.23|2944.45|2936.75|2944.55|2936.85|2943.93|2936.23|35
1643995240000|2022-02-04 17:20:40|2944.43|2936.73|2943|2935.3|2944.52|2936.82|2942.73|2935.03|37
1643995250000|2022-02-04 17:20:50|2942.91|2935.21|2941.32|2933.62|2943.01|2935.31|2941.32|2933.62|37
1643995260000|2022-02-04 17:21:00|2941.56|2933.86|2941.75|2934.05|2942.02|2934.32|2941.31|2933.61|37
1643995270000|2022-02-04 17:21:10|2941.43|2933.73|2940.43|2932.73|2942.17|2934.47|2940.02|2932.32|38
1643995280000|2022-02-04 17:21:20|2940.57|2932.87|2941.05|2933.35|2941.19|2933.49|2940.42|2932.72|40
1643995290000|2022-02-04 17:21:30|2941.2|2933.5|2941.35|2933.65|2941.42|2933.72|2940.9|2933.2|34
1643995300000|2022-02-04 17:21:40|2941.25|2933.55|2940.49|2932.79|2941.61|2933.91|2940.23|2932.53|37
1643995310000|2022-02-04 17:21:50|2940.41|2932.71|2941.6|2933.9|2941.6|2933.9|2940.3|2932.6|36
1643995320000|2022-02-04 17:22:00|2941.92|2934.22|2942.67|2934.97|2943.51|2935.81|2941.73|2934.03|39
1643995330000|2022-02-04 17:22:10|2942.73|2935.03|2942.29|2934.59|2942.73|2935.03|2941.68|2933.98|37
1643995340000|2022-02-04 17:22:20|2942.37|2934.67|2943.49|2935.79|2943.58|2935.88|2942.37|2934.67|33
1643995350000|2022-02-04 17:22:30|2943.45|2935.75|2943.16|2935.46|2943.72|2936.02|2942.9|2935.2|38
1643995360000|2022-02-04 17:22:40|2943.13|2935.43|2943.37|2935.67|2943.53|2935.83|2942.82|2935.12|33
1643995370000|2022-02-04 17:22:50|2943.44|2935.74|2940.74|2933.04|2943.44|2935.74|2940.71|2933.01|36
1643995380000|2022-02-04 17:23:00|2940.75|2933.05|2941.65|2933.95|2941.66|2933.96|2940.58|2932.88|35
1643995390000|2022-02-04 17:23:10|2941.66|2933.96|2941.47|2933.77|2942.08|2934.38|2941.47|2933.77|37
1643995400000|2022-02-04 17:23:20|2941.23|2933.53|2938.65|2930.95|2941.23|2933.53|2937.95|2930.25|38
1643995410000|2022-02-04 17:23:30|2938.61|2930.91|2939.12|2931.42|2939.49|2931.79|2938.61|2930.91|36
1643995420000|2022-02-04 17:23:40|2939.1|2931.4|2938.94|2931.24|2939.1|2931.4|2938.49|2930.79|34
1643995430000|2022-02-04 17:23:50|2938.82|2931.12|2938.49|2930.79|2939.01|2931.31|2938.03|2930.33|39
1643995440000|2022-02-04 17:24:00|2938.41|2930.71|2938.83|2931.13|2939.76|2932.06|2938.01|2930.31|34
1643995450000|2022-02-04 17:24:10|2938.86|2931.16|2942.45|2934.75|2943.75|2936.05|2938.8|2931.1|38
1643995460000|2022-02-04 17:24:20|2942.27|2934.57|2942.72|2935.02|2942.73|2935.03|2941.92|2934.22|29
1643995470000|2022-02-04 17:24:30|2943.05|2935.35|2941.93|2934.23|2943.5|2935.8|2941.93|2934.23|38
1643995480000|2022-02-04 17:24:40|2941.49|2933.79|2941.93|2934.23|2942.55|2934.85|2940.89|2933.19|36
1643995490000|2022-02-04 17:24:50|2941.87|2934.17|2942.88|2935.18|2942.88|2935.18|2941.87|2934.17|34
1643995500000|2022-02-04 17:25:00|2942.59|2934.89|2944.03|2936.33|2944.21|2936.51|2942.46|2934.76|39
1643995510000|2022-02-04 17:25:10|2943.74|2936.04|2943.83|2936.13|2944.16|2936.46|2943.63|2935.93|37
1643995520000|2022-02-04 17:25:20|2943.72|2936.02|2945.09|2937.39|2945.35|2937.65|2943.61|2935.91|36
1643995530000|2022-02-04 17:25:30|2944.58|2936.88|2943.77|2936.07|2944.58|2936.88|2943.75|2936.05|34
1643995540000|2022-02-04 17:25:40|2943.95|2936.25|2944.35|2936.65|2944.39|2936.69|2942.66|2934.96|38
1643995550000|2022-02-04 17:25:50|2944.37|2936.67|2944.64|2936.94|2945.52|2937.82|2944.23|2936.53|38
1643995560000|2022-02-04 17:26:00|2944.76|2937.06|2943.61|2935.91|2945.13|2937.43|2943.38|2935.68|35
1643995570000|2022-02-04 17:26:10|2943.56|2935.86|2944.32|2936.62|2945.08|2937.38|2943.56|2935.86|36
1643995580000|2022-02-04 17:26:20|2944.72|2937.02|2944.81|2937.11|2945.12|2937.42|2944.31|2936.61|35
1643995590000|2022-02-04 17:26:30|2944.83|2937.13|2946.24|2938.54|2946.43|2938.73|2944.63|2936.93|38
1643995600000|2022-02-04 17:26:40|2946.2|2938.5|2946.07|2938.37|2946.51|2938.81|2945.75|2938.05|35
1643995610000|2022-02-04 17:26:50|2946.06|2938.36|2946.24|2938.54|2946.75|2939.05|2945.81|2938.11|35
1643995620000|2022-02-04 17:27:00|2946.28|2938.58|2949.76|2942.06|2950|2942.3|2946.22|2938.52|38
1643995630000|2022-02-04 17:27:10|2949.75|2942.05|2948.64|2940.94|2950.57|2942.87|2948.64|2940.94|40
1643995640000|2022-02-04 17:27:20|2948.42|2940.72|2946.87|2939.17|2948.7|2941|2946.83|2939.13|39
1643995650000|2022-02-04 17:27:30|2946.85|2939.15|2945.87|2938.17|2947.29|2939.59|2945.38|2937.68|38
1643995660000|2022-02-04 17:27:40|2946.1|2938.4|2944.48|2936.78|2946.46|2938.76|2944.28|2936.58|37
1643995670000|2022-02-04 17:27:50|2944.47|2936.77|2944.34|2936.64|2944.47|2936.77|2944.2|2936.5|31
1643995680000|2022-02-04 17:28:00|2944.16|2936.46|2945.82|2938.12|2946.11|2938.41|2944.15|2936.45|29
1643995690000|2022-02-04 17:28:10|2945.83|2938.13|2945.77|2938.07|2945.97|2938.27|2945.33|2937.63|33
1643995700000|2022-02-04 17:28:20|2945.79|2938.09|2945.77|2938.07|2945.85|2938.15|2945.47|2937.77|31
1643995710000|2022-02-04 17:28:30|2945.78|2938.08|2945.47|2937.77|2945.83|2938.13|2945.19|2937.49|36
1643995720000|2022-02-04 17:28:40|2945.25|2937.55|2946.57|2938.87|2946.81|2939.11|2945.25|2937.55|38
1643995730000|2022-02-04 17:28:50|2946.58|2938.88|2947.11|2939.41|2947.8|2940.1|2946.28|2938.58|34
1643995740000|2022-02-04 17:29:00|2947.09|2939.39|2946.69|2938.99|2947.35|2939.65|2946.69|2938.99|30
1643995750000|2022-02-04 17:29:10|2946.93|2939.23|2947.03|2939.33|2947.05|2939.35|2946.53|2938.83|30
1643995760000|2022-02-04 17:29:20|2947.04|2939.34|2947.84|2940.14|2948.85|2941.15|2946.73|2939.03|28
1643995770000|2022-02-04 17:29:30|2948.08|2940.38|2947.67|2939.97|2949.1|2941.4|2947.56|2939.86|35
1643995780000|2022-02-04 17:29:40|2947.15|2939.45|2947.44|2939.74|2947.66|2939.96|2946.69|2938.99|38
1643995790000|2022-02-04 17:29:50|2947.52|2939.82|2947.18|2939.48|2947.57|2939.87|2946.98|2939.28|26
1643995800000|2022-02-04 17:30:00|2947.19|2939.49|2948.52|2940.82|2949.02|2941.32|2947.19|2939.49|37
1643995810000|2022-02-04 17:30:10|2948.56|2940.86|2949.81|2942.11|2949.82|2942.12|2948.23|2940.53|34
1643995820000|2022-02-04 17:30:20|2949.86|2942.16|2952.22|2944.52|2952.39|2944.69|2949.86|2942.16|31
1643995830000|2022-02-04 17:30:30|2952.24|2944.54|2950.93|2943.23|2952.24|2944.54|2949.91|2942.21|36
1643995840000|2022-02-04 17:30:40|2951.39|2943.69|2950.03|2942.33|2951.74|2944.04|2949.89|2942.19|38
1643995850000|2022-02-04 17:30:50|2949.84|2942.14|2948.83|2941.13|2949.97|2942.27|2948.53|2940.83|36
1643995860000|2022-02-04 17:31:00|2948.86|2941.16|2948.45|2940.75|2948.86|2941.16|2947.73|2940.03|35
1643995870000|2022-02-04 17:31:10|2948.39|2940.69|2947.24|2939.54|2948.4|2940.7|2946.99|2939.29|34
1643995880000|2022-02-04 17:31:20|2947.01|2939.31|2945.58|2937.88|2947.43|2939.73|2945.25|2937.55|37
1643995890000|2022-02-04 17:31:30|2945.46|2937.76|2944.48|2936.78|2945.46|2937.76|2943.39|2935.69|38
1643995900000|2022-02-04 17:31:40|2944.43|2936.73|2945.02|2937.32|2945.99|2938.29|2944.19|2936.49|34
1643995910000|2022-02-04 17:31:50|2944.93|2937.23|2943.48|2935.78|2944.93|2937.23|2943.36|2935.66|36
1643995920000|2022-02-04 17:32:00|2944.07|2936.37|2943.88|2936.18|2945.1|2937.4|2943.67|2935.97|37
1643995930000|2022-02-04 17:32:10|2943.78|2936.08|2944.15|2936.45|2944.44|2936.74|2943.78|2936.08|39
1643995940000|2022-02-04 17:32:20|2944.46|2936.76|2946.89|2939.19|2948.21|2940.51|2944.46|2936.76|38
1643995950000|2022-02-04 17:32:30|2946.82|2939.12|2947.1|2939.4|2947.73|2940.03|2946.82|2939.12|36
1643995960000|2022-02-04 17:32:40|2947.61|2939.91|2946.57|2938.87|2947.82|2940.12|2946.44|2938.74|37
1643995970000|2022-02-04 17:32:50|2946.51|2938.81|2944.12|2936.42|2946.51|2938.81|2943.92|2936.22|40
1643995980000|2022-02-04 17:33:00|2944.23|2936.53|2942.79|2935.09|2944.23|2936.53|2942.33|2934.63|40
1643995990000|2022-02-04 17:33:10|2942.51|2934.81|2941.88|2934.18|2943.93|2936.23|2941.88|2934.18|37
1643996000000|2022-02-04 17:33:20|2941.72|2934.02|2941.89|2934.19|2942.14|2934.44|2941.33|2933.63|34
1643996010000|2022-02-04 17:33:30|2941.78|2934.08|2941.57|2933.87|2941.78|2934.08|2940.76|2933.06|35
1643996020000|2022-02-04 17:33:40|2941.58|2933.88|2941.46|2933.76|2941.69|2933.99|2941.32|2933.62|37
1643996030000|2022-02-04 17:33:50|2941.51|2933.81|2942.06|2934.36|2942.06|2934.36|2941.51|2933.81|37
1643996040000|2022-02-04 17:34:00|2942.25|2934.55|2941.9|2934.2|2944.32|2936.62|2941.74|2934.04|39
1643996050000|2022-02-04 17:34:10|2942.02|2934.32|2943.96|2936.26|2944.08|2936.38|2941.33|2933.63|37
1643996060000|2022-02-04 17:34:20|2944.01|2936.31|2943.34|2935.64|2944.01|2936.31|2942.95|2935.25|37
1643996070000|2022-02-04 17:34:30|2943.28|2935.58|2943.08|2935.38|2943.56|2935.86|2942.81|2935.11|35
1643996080000|2022-02-04 17:34:40|2943.36|2935.66|2942.81|2935.11|2943.36|2935.66|2942.51|2934.81|35
1643996090000|2022-02-04 17:34:50|2942.99|2935.29|2943.32|2935.62|2943.48|2935.78|2942.99|2935.29|23
1643996100000|2022-02-04 17:35:00|2943.26|2935.56|2943.84|2936.14|2943.84|2936.14|2942.45|2934.75|33
1643996110000|2022-02-04 17:35:10|2943.97|2936.27|2945.57|2937.87|2945.71|2938.01|2943.29|2935.59|38
1643996120000|2022-02-04 17:35:20|2945.7|2938|2943.8|2936.1|2945.83|2938.13|2943.8|2936.1|38
1643996130000|2022-02-04 17:35:30|2943.77|2936.07|2943.94|2936.24|2944.22|2936.52|2943.71|2936.01|34
1643996140000|2022-02-04 17:35:40|2943.93|2936.23|2944.56|2936.86|2944.65|2936.95|2943.82|2936.12|37
1643996150000|2022-02-04 17:35:50|2944.64|2936.94|2943.87|2936.17|2944.91|2937.21|2943.52|2935.82|38
1643996160000|2022-02-04 17:36:00|2943.86|2936.16|2941.8|2934.1|2943.89|2936.19|2941.8|2934.1|33
1643996170000|2022-02-04 17:36:10|2941.78|2934.08|2942.74|2935.04|2943.01|2935.31|2941.78|2934.08|32
1643996180000|2022-02-04 17:36:20|2942.73|2935.03|2944.24|2936.54|2944.64|2936.94|2942.52|2934.82|34
1643996190000|2022-02-04 17:36:30|2943.96|2936.26|2943.13|2935.43|2943.96|2936.26|2942.16|2934.46|36
1643996200000|2022-02-04 17:36:40|2943.14|2935.44|2943.58|2935.88|2944.95|2937.25|2943.02|2935.32|38
1643996210000|2022-02-04 17:36:50|2943.72|2936.02|2943.64|2935.94|2944.28|2936.58|2943.21|2935.51|31
1643996220000|2022-02-04 17:37:00|2943.83|2936.13|2944.85|2937.15|2945.06|2937.36|2943.79|2936.09|34
1643996230000|2022-02-04 17:37:10|2945.04|2937.34|2945.07|2937.37|2945.31|2937.61|2944.07|2936.37|36
1643996240000|2022-02-04 17:37:20|2944.86|2937.16|2945.38|2937.68|2945.38|2937.68|2944.73|2937.03|36
1643996250000|2022-02-04 17:37:30|2945.11|2937.41|2946.33|2938.63|2946.4|2938.7|2944.91|2937.21|37
1643996260000|2022-02-04 17:37:40|2946.29|2938.59|2946.15|2938.45|2946.29|2938.59|2945.9|2938.2|37
1643996270000|2022-02-04 17:37:50|2946.08|2938.38|2946.23|2938.53|2946.35|2938.65|2946.01|2938.31|30
1643996280000|2022-02-04 17:38:00|2946.21|2938.51|2945.78|2938.08|2946.98|2939.28|2945.71|2938.01|33
1643996290000|2022-02-04 17:38:10|2945.91|2938.21|2951.52|2943.82|2952.12|2944.42|2945.91|2938.21|38
1643996300000|2022-02-04 17:38:20|2950.05|2942.35|2948.01|2940.31|2950.05|2942.35|2947.46|2939.76|32
1643996310000|2022-02-04 17:38:30|2947.98|2940.28|2948.74|2941.04|2948.84|2941.14|2947.76|2940.06|35
1643996320000|2022-02-04 17:38:40|2949.25|2941.55|2950.8|2943.1|2951.53|2943.83|2947.85|2940.15|38
1643996330000|2022-02-04 17:38:50|2950.91|2943.21|2951.42|2943.72|2951.96|2944.26|2950.8|2943.1|32
1643996340000|2022-02-04 17:39:00|2951.17|2943.47|2952.86|2945.16|2953.19|2945.49|2950.27|2942.57|30
1643996350000|2022-02-04 17:39:10|2952.11|2944.41|2951.65|2943.95|2953.34|2945.64|2951.63|2943.93|29
1643996360000|2022-02-04 17:39:20|2952.28|2944.58|2951.86|2944.16|2953.33|2945.63|2951.47|2943.77|36
1643996370000|2022-02-04 17:39:30|2952.3|2944.6|2953.63|2945.93|2953.64|2945.94|2951.83|2944.13|25
1643996380000|2022-02-04 17:39:40|2954.58|2946.88|2954.75|2947.05|2956.31|2948.61|2954.58|2946.88|38
1643996390000|2022-02-04 17:39:50|2954.78|2947.08|2954.05|2946.35|2954.84|2947.14|2953.89|2946.19|37
1643996400000|2022-02-04 17:40:00|2953.99|2946.29|2956.87|2949.17|2957.37|2949.67|2953.99|2946.29|38
1643996410000|2022-02-04 17:40:10|2956.72|2949.02|2957.28|2949.58|2957.44|2949.74|2956.36|2948.66|36
1643996420000|2022-02-04 17:40:20|2957.79|2950.09|2957.04|2949.34|2957.94|2950.24|2956.14|2948.44|36
1643996430000|2022-02-04 17:40:30|2957.13|2949.43|2957.23|2949.53|2957.41|2949.71|2956.9|2949.2|36
1643996440000|2022-02-04 17:40:40|2957.15|2949.45|2958.27|2950.57|2958.39|2950.69|2957.05|2949.35|38
1643996450000|2022-02-04 17:40:50|2958.24|2950.54|2956.64|2948.94|2958.48|2950.78|2956.55|2948.85|36
1643996460000|2022-02-04 17:41:00|2956.7|2949|2953.14|2945.44|2956.78|2949.08|2953.14|2945.44|38
1643996470000|2022-02-04 17:41:10|2953.36|2945.66|2953.54|2945.84|2954.28|2946.58|2953.35|2945.65|39
1643996480000|2022-02-04 17:41:20|2953.53|2945.83|2951.18|2943.48|2953.55|2945.85|2950.78|2943.08|39
1643996490000|2022-02-04 17:41:30|2951.2|2943.5|2953.23|2945.53|2953.33|2945.63|2951.2|2943.5|40
1643996500000|2022-02-04 17:41:40|2953.41|2945.71|2952.21|2944.51|2953.48|2945.78|2952.21|2944.51|30
1643996510000|2022-02-04 17:41:50|2952.33|2944.63|2952.06|2944.36|2952.45|2944.75|2951.96|2944.26|38
1643996520000|2022-02-04 17:42:00|2952.05|2944.35|2949.27|2941.57|2952.7|2945|2949.13|2941.43|37
1643996530000|2022-02-04 17:42:10|2949.34|2941.64|2949.2|2941.5|2949.59|2941.89|2948.83|2941.13|34
1643996540000|2022-02-04 17:42:20|2949.26|2941.56|2949.27|2941.57|2949.61|2941.91|2948.95|2941.25|34
1643996550000|2022-02-04 17:42:30|2948.76|2941.06|2949.35|2941.65|2949.68|2941.98|2948.44|2940.74|36
1643996560000|2022-02-04 17:42:40|2949.41|2941.71|2949.41|2941.71|2949.73|2942.03|2948.66|2940.96|34
1643996570000|2022-02-04 17:42:50|2949.43|2941.73|2949.55|2941.85|2950.04|2942.34|2948.88|2941.18|32
1643996580000|2022-02-04 17:43:00|2949.65|2941.95|2949.28|2941.58|2950.46|2942.76|2948.96|2941.26|37
1643996590000|2022-02-04 17:43:10|2949.25|2941.55|2948.58|2940.88|2949.25|2941.55|2948.08|2940.38|33
1643996600000|2022-02-04 17:43:20|2948.48|2940.78|2947.82|2940.12|2948.57|2940.87|2947.78|2940.08|25
1643996610000|2022-02-04 17:43:30|2947.51|2939.81|2948.33|2940.63|2948.69|2940.99|2947.04|2939.34|39
1643996620000|2022-02-04 17:43:40|2948.64|2940.94|2949.13|2941.43|2949.17|2941.47|2948.29|2940.59|37
1643996630000|2022-02-04 17:43:50|2949.12|2941.42|2950.39|2942.69|2950.42|2942.72|2948.75|2941.05|36
1643996640000|2022-02-04 17:44:00|2950.49|2942.79|2951.77|2944.07|2951.93|2944.23|2950.23|2942.53|36
1643996650000|2022-02-04 17:44:10|2951.92|2944.22|2951.11|2943.41|2952.39|2944.69|2950.94|2943.24|39
1643996660000|2022-02-04 17:44:20|2951.15|2943.45|2952.25|2944.55|2952.49|2944.79|2950.98|2943.28|35
1643996670000|2022-02-04 17:44:30|2951.99|2944.29|2952.09|2944.39|2952.87|2945.17|2951.53|2943.83|36
1643996680000|2022-02-04 17:44:40|2951.78|2944.08|2951.72|2944.02|2952.64|2944.94|2951.13|2943.43|35
1643996690000|2022-02-04 17:44:50|2951.71|2944.01|2952.68|2944.98|2952.75|2945.05|2951.31|2943.61|32
1643996700000|2022-02-04 17:45:00|2952.75|2945.05|2951.15|2943.45|2952.76|2945.06|2951.15|2943.45|35
1643996710000|2022-02-04 17:45:10|2950.87|2943.17|2951.63|2943.93|2951.68|2943.98|2950.58|2942.88|32
1643996720000|2022-02-04 17:45:20|2951.64|2943.94|2950.41|2942.71|2951.76|2944.06|2949.87|2942.17|37
1643996730000|2022-02-04 17:45:30|2950.35|2942.65|2950.48|2942.78|2950.53|2942.83|2949.87|2942.17|31
1643996740000|2022-02-04 17:45:40|2950.47|2942.77|2953.28|2945.58|2953.51|2945.81|2950.43|2942.73|30
1643996750000|2022-02-04 17:45:50|2953.09|2945.39|2951.16|2943.46|2953.09|2945.39|2950.87|2943.17|37
1643996760000|2022-02-04 17:46:00|2951.14|2943.44|2951.56|2943.86|2951.86|2944.16|2951.06|2943.36|34
1643996770000|2022-02-04 17:46:10|2951.97|2944.27|2951.97|2944.27|2952.67|2944.97|2951.54|2943.84|34
1643996780000|2022-02-04 17:46:20|2951.81|2944.11|2951.85|2944.15|2951.85|2944.15|2951.34|2943.64|28
1643996790000|2022-02-04 17:46:30|2951.88|2944.18|2951.8|2944.1|2951.94|2944.24|2950.74|2943.04|35
1643996800000|2022-02-04 17:46:40|2951.79|2944.09|2951.43|2943.73|2951.87|2944.17|2951.11|2943.41|35
1643996810000|2022-02-04 17:46:50|2951.46|2943.76|2949.28|2941.58|2951.78|2944.08|2949.28|2941.58|36
1643996820000|2022-02-04 17:47:00|2949.32|2941.62|2948.6|2940.9|2949.61|2941.91|2948.6|2940.9|37
1643996830000|2022-02-04 17:47:10|2948.51|2940.81|2951.2|2943.5|2951.2|2943.5|2948.49|2940.79|35
1643996840000|2022-02-04 17:47:20|2951.17|2943.47|2952.26|2944.56|2953.47|2945.77|2951.01|2943.31|36
1643996850000|2022-02-04 17:47:30|2952.46|2944.76|2953.91|2946.21|2953.91|2946.21|2951.96|2944.26|37
1643996860000|2022-02-04 17:47:40|2953.96|2946.26|2952.81|2945.11|2953.96|2946.26|2952.34|2944.64|35
1643996870000|2022-02-04 17:47:50|2953.68|2945.98|2951.64|2943.94|2953.68|2945.98|2951.64|2943.94|30
1643996880000|2022-02-04 17:48:00|2951.67|2943.97|2953.04|2945.34|2953.28|2945.58|2951.61|2943.91|31
1643996890000|2022-02-04 17:48:10|2953.06|2945.36|2953.25|2945.55|2953.74|2946.04|2952.76|2945.06|38
1643996900000|2022-02-04 17:48:20|2953.33|2945.63|2954.3|2946.6|2954.3|2946.6|2952.98|2945.28|36
1643996910000|2022-02-04 17:48:30|2954.51|2946.81|2955.25|2947.55|2955.94|2948.24|2954.51|2946.81|34
1643996920000|2022-02-04 17:48:40|2955.27|2947.57|2956.18|2948.48|2956.67|2948.97|2955.27|2947.57|37
1643996930000|2022-02-04 17:48:50|2955.87|2948.17|2959.98|2952.28|2959.98|2952.28|2954.46|2946.76|39
1643996940000|2022-02-04 17:49:00|2959.88|2952.18|2959.4|2951.7|2959.91|2952.21|2957.67|2949.97|39
1643996950000|2022-02-04 17:49:10|2959.42|2951.72|2959.75|2952.05|2959.92|2952.22|2958.82|2951.12|35
1643996960000|2022-02-04 17:49:20|2959.66|2951.96|2959.75|2952.05|2959.77|2952.07|2958.27|2950.57|40
1643996970000|2022-02-04 17:49:30|2959.83|2952.13|2959.64|2951.94|2960.11|2952.41|2959.48|2951.78|35
1643996980000|2022-02-04 17:49:40|2959.78|2952.08|2960.25|2952.55|2960.32|2952.62|2959.38|2951.68|35
1643996990000|2022-02-04 17:49:50|2960.36|2952.66|2959.6|2951.9|2960.52|2952.82|2959.26|2951.56|28
1643997000000|2022-02-04 17:50:00|2959.63|2951.93|2961.21|2953.51|2961.24|2953.54|2959.63|2951.93|31
1643997010000|2022-02-04 17:50:10|2961.11|2953.41|2960.86|2953.16|2961.15|2953.45|2960.52|2952.82|37
1643997020000|2022-02-04 17:50:20|2960.94|2953.24|2961.03|2953.33|2961.24|2953.54|2960.54|2952.84|39
1643997030000|2022-02-04 17:50:30|2961.06|2953.36|2960.14|2952.44|2961.19|2953.49|2960.14|2952.44|37
1643997040000|2022-02-04 17:50:40|2960.17|2952.47|2960.12|2952.42|2960.3|2952.6|2960.03|2952.33|31
1643997050000|2022-02-04 17:50:50|2960.21|2952.51|2959.03|2951.33|2960.28|2952.58|2958.98|2951.28|36
1643997060000|2022-02-04 17:51:00|2958.95|2951.25|2959.53|2951.83|2960.1|2952.4|2958.87|2951.17|37
1643997070000|2022-02-04 17:51:10|2959.37|2951.67|2959.16|2951.46|2959.82|2952.12|2958.89|2951.19|30
1643997080000|2022-02-04 17:51:20|2959.22|2951.52|2959.37|2951.67|2959.98|2952.28|2958.83|2951.13|25
1643997090000|2022-02-04 17:51:30|2959.29|2951.59|2958.98|2951.28|2959.29|2951.59|2958.77|2951.07|22
1643997100000|2022-02-04 17:51:40|2959|2951.3|2958.79|2951.09|2959|2951.3|2958.52|2950.82|31
1643997110000|2022-02-04 17:51:50|2958.77|2951.07|2957.85|2950.15|2958.77|2951.07|2957.33|2949.63|38
1643997120000|2022-02-04 17:52:00|2957.88|2950.18|2958.09|2950.39|2958.56|2950.86|2957.69|2949.99|37
1643997130000|2022-02-04 17:52:10|2958.01|2950.31|2957.57|2949.87|2958.13|2950.43|2957.46|2949.76|33
1643997140000|2022-02-04 17:52:20|2957.5|2949.8|2958.04|2950.34|2958.59|2950.89|2957.48|2949.78|36
1643997150000|2022-02-04 17:52:30|2957.85|2950.15|2958.92|2951.22|2959.17|2951.47|2957.85|2950.15|36
1643997160000|2022-02-04 17:52:40|2959.04|2951.34|2958.72|2951.02|2959.04|2951.34|2958.67|2950.97|35
1643997170000|2022-02-04 17:52:50|2958.71|2951.01|2959.73|2952.03|2960.12|2952.42|2958.71|2951.01|35
1643997180000|2022-02-04 17:53:00|2959.6|2951.9|2959.36|2951.66|2959.82|2952.12|2959.18|2951.48|29
1643997190000|2022-02-04 17:53:10|2959.31|2951.61|2959.09|2951.39|2959.41|2951.71|2958.99|2951.29|28
1643997200000|2022-02-04 17:53:20|2959.11|2951.41|2958.82|2951.12|2959.15|2951.45|2958.62|2950.92|37
1643997210000|2022-02-04 17:53:30|2958.85|2951.15|2959.88|2952.18|2959.88|2952.18|2958.45|2950.75|33
1643997220000|2022-02-04 17:53:40|2959.99|2952.29|2959.77|2952.07|2961.92|2954.22|2959.57|2951.87|37
1643997230000|2022-02-04 17:53:50|2959.47|2951.77|2958.83|2951.13|2959.47|2951.77|2958.79|2951.09|34
1643997240000|2022-02-04 17:54:00|2958.81|2951.11|2959.3|2951.6|2959.3|2951.6|2958.57|2950.87|32
1643997250000|2022-02-04 17:54:10|2959.37|2951.67|2959.49|2951.79|2959.73|2952.03|2959.13|2951.43|35
1643997260000|2022-02-04 17:54:20|2959.44|2951.74|2958.93|2951.23|2959.85|2952.15|2958.7|2951|36
1643997270000|2022-02-04 17:54:30|2958.77|2951.07|2959.99|2952.29|2960.05|2952.35|2958.77|2951.07|37
1643997280000|2022-02-04 17:54:40|2960|2952.3|2958.31|2950.61|2960|2952.3|2958.31|2950.61|35
1643997290000|2022-02-04 17:54:50|2958.28|2950.58|2959.36|2951.66|2959.36|2951.66|2957.69|2949.99|37
1643997300000|2022-02-04 17:55:00|2959.42|2951.72|2958.63|2950.93|2960.51|2952.81|2958.55|2950.85|37
1643997310000|2022-02-04 17:55:10|2958.57|2950.87|2957.38|2949.68|2958.57|2950.87|2957.15|2949.45|36
1643997320000|2022-02-04 17:55:20|2957.55|2949.85|2956.53|2948.83|2957.55|2949.85|2955.85|2948.15|32
1643997330000|2022-02-04 17:55:30|2956.48|2948.78|2956.37|2948.67|2956.63|2948.93|2955.36|2947.66|37
1643997340000|2022-02-04 17:55:40|2956.4|2948.7|2957.96|2950.26|2958.3|2950.6|2956.24|2948.54|34
1643997350000|2022-02-04 17:55:50|2957.94|2950.24|2957.43|2949.73|2957.94|2950.24|2956.57|2948.87|36
1643997360000|2022-02-04 17:56:00|2957.41|2949.71|2957.3|2949.6|2957.54|2949.84|2957.12|2949.42|36
1643997370000|2022-02-04 17:56:10|2957.41|2949.71|2958.29|2950.59|2958.54|2950.84|2957.39|2949.69|36
1643997380000|2022-02-04 17:56:20|2958.28|2950.58|2961.96|2954.26|2963.9|2956.2|2958.27|2950.57|40
1643997390000|2022-02-04 17:56:30|2961.89|2954.19|2963.64|2955.94|2964.11|2956.41|2961.89|2954.19|37
1643997400000|2022-02-04 17:56:40|2963.67|2955.97|2962.96|2955.26|2963.94|2956.24|2962.52|2954.82|33
1643997410000|2022-02-04 17:56:50|2962.88|2955.18|2962.8|2955.1|2962.9|2955.2|2961.7|2954|31
1643997420000|2022-02-04 17:57:00|2962.79|2955.09|2964.36|2956.66|2964.84|2957.14|2962.67|2954.97|37
1643997430000|2022-02-04 17:57:10|2964.44|2956.74|2965.1|2957.4|2966.03|2958.33|2964.04|2956.34|37
1643997440000|2022-02-04 17:57:20|2965.02|2957.32|2964.77|2957.07|2965.22|2957.52|2964.73|2957.03|34
1643997450000|2022-02-04 17:57:30|2964.79|2957.09|2964.82|2957.12|2965.12|2957.42|2963.74|2956.04|35
1643997460000|2022-02-04 17:57:40|2964.78|2957.08|2964.69|2956.99|2965.59|2957.89|2964.3|2956.6|39
1643997470000|2022-02-04 17:57:50|2964.53|2956.83|2964.14|2956.44|2964.78|2957.08|2963.37|2955.67|37
1643997480000|2022-02-04 17:58:00|2964.16|2956.46|2963.17|2955.47|2965.04|2957.34|2963.17|2955.47|39
1643997490000|2022-02-04 17:58:10|2962.98|2955.28|2959.92|2952.22|2963.36|2955.66|2959.92|2952.22|35
1643997500000|2022-02-04 17:58:20|2959.81|2952.11|2959.69|2951.99|2960.94|2953.24|2959.67|2951.97|36
1643997510000|2022-02-04 17:58:30|2959.65|2951.95|2958.8|2951.1|2959.84|2952.14|2958.58|2950.88|38
1643997520000|2022-02-04 17:58:40|2958.85|2951.15|2960.6|2952.9|2960.83|2953.13|2958.85|2951.15|33
1643997530000|2022-02-04 17:58:50|2960.47|2952.77|2961.3|2953.6|2961.3|2953.6|2959.94|2952.24|34
1643997540000|2022-02-04 17:59:00|2961.2|2953.5|2962.92|2955.22|2962.92|2955.22|2961.2|2953.5|39
1643997550000|2022-02-04 17:59:10|2962.94|2955.24|2962.18|2954.48|2963.7|2956|2962.18|2954.48|38
1643997560000|2022-02-04 17:59:20|2961.83|2954.13|2962.28|2954.58|2962.55|2954.85|2961.14|2953.44|36
1643997570000|2022-02-04 17:59:30|2962.17|2954.47|2962.31|2954.61|2962.52|2954.82|2961.06|2953.36|33
1643997580000|2022-02-04 17:59:40|2962.35|2954.65|2962.73|2955.03|2962.87|2955.17|2962.2|2954.5|34
1643997590000|2022-02-04 17:59:50|2962.71|2955.01|2960.93|2953.23|2962.82|2955.12|2960.89|2953.19|34
1643997600000|2022-02-04 18:00:00|2960.97|2953.27|2964.21|2956.51|2964.26|2956.56|2960.95|2953.25|40
1643997610000|2022-02-04 18:00:10|2964.25|2956.55|2967.51|2959.81|2968.15|2960.45|2963.79|2956.09|40
1643997620000|2022-02-04 18:00:20|2967.6|2959.9|2965.58|2957.88|2967.6|2959.9|2965.45|2957.75|37
1643997630000|2022-02-04 18:00:30|2965.61|2957.91|2966.4|2958.7|2966.68|2958.98|2965.52|2957.82|36
1643997640000|2022-02-04 18:00:40|2966.32|2958.62|2966.48|2958.78|2966.82|2959.12|2965.88|2958.18|28
1643997650000|2022-02-04 18:00:50|2966.6|2958.9|2968.83|2961.13|2969.01|2961.31|2966.45|2958.75|38
1643997660000|2022-02-04 18:01:00|2969.22|2961.52|2971.19|2963.49|2971.69|2963.99|2969.05|2961.35|38
1643997670000|2022-02-04 18:01:10|2970.94|2963.24|2973.21|2965.51|2974.06|2966.36|2970.82|2963.12|39
1643997680000|2022-02-04 18:01:20|2973.31|2965.61|2970.19|2962.49|2973.31|2965.61|2969.15|2961.45|40
1643997690000|2022-02-04 18:01:30|2970.22|2962.52|2966.44|2958.74|2970.22|2962.52|2966.06|2958.36|39
1643997700000|2022-02-04 18:01:40|2966.48|2958.78|2961.09|2953.39|2966.7|2959|2961.09|2953.39|39
1643997710000|2022-02-04 18:01:50|2960.49|2952.79|2959.35|2951.65|2961.91|2954.21|2959.3|2951.6|39
1643997720000|2022-02-04 18:02:00|2959.26|2951.56|2959.75|2952.05|2960.29|2952.59|2958.78|2951.08|40
1643997730000|2022-02-04 18:02:10|2959.69|2951.99|2956.79|2949.09|2959.76|2952.06|2956.79|2949.09|38
1643997740000|2022-02-04 18:02:20|2956.95|2949.25|2957.96|2950.26|2958.44|2950.74|2956.59|2948.89|39
1643997750000|2022-02-04 18:02:30|2957.83|2950.13|2955.91|2948.21|2957.88|2950.18|2955.75|2948.05|35
1643997760000|2022-02-04 18:02:40|2955.55|2947.85|2955.84|2948.14|2955.92|2948.22|2955.28|2947.58|37
1643997770000|2022-02-04 18:02:50|2955.27|2947.57|2954.03|2946.33|2955.27|2947.57|2954.03|2946.33|33
1643997780000|2022-02-04 18:03:00|2953.89|2946.19|2955.11|2947.41|2955.36|2947.66|2953.89|2946.19|33
1643997790000|2022-02-04 18:03:10|2955.12|2947.42|2957.17|2949.47|2957.17|2949.47|2955.12|2947.42|38
1643997800000|2022-02-04 18:03:20|2957.39|2949.69|2957.64|2949.94|2958.94|2951.24|2957.39|2949.69|38
1643997810000|2022-02-04 18:03:30|2957.51|2949.81|2956.93|2949.23|2957.51|2949.81|2956.39|2948.69|39
1643997820000|2022-02-04 18:03:40|2957.05|2949.35|2955.86|2948.16|2957.13|2949.43|2955.52|2947.82|39
1643997830000|2022-02-04 18:03:50|2955.85|2948.15|2954.13|2946.43|2956.12|2948.42|2954|2946.3|38
1643997840000|2022-02-04 18:04:00|2954.31|2946.61|2956.06|2948.36|2957.09|2949.39|2954.31|2946.61|39
1643997850000|2022-02-04 18:04:10|2956.04|2948.34|2955.25|2947.55|2956.11|2948.41|2955.09|2947.39|37
1643997860000|2022-02-04 18:04:20|2955.21|2947.51|2955.27|2947.57|2955.54|2947.84|2955.19|2947.49|37
1643997870000|2022-02-04 18:04:30|2955.26|2947.56|2956.07|2948.37|2956.19|2948.49|2954.98|2947.28|33
1643997880000|2022-02-04 18:04:40|2956.09|2948.39|2955.88|2948.18|2956.5|2948.8|2955.55|2947.85|36
1643997890000|2022-02-04 18:04:50|2956.69|2948.99|2956.01|2948.31|2958.03|2950.33|2955.94|2948.24|31
1643997900000|2022-02-04 18:05:00|2955.86|2948.16|2956.28|2948.58|2956.62|2948.92|2955.81|2948.11|38
1643997910000|2022-02-04 18:05:10|2956.27|2948.57|2953.54|2945.84|2956.27|2948.57|2953.54|2945.84|36
1643997920000|2022-02-04 18:05:20|2953.44|2945.74|2953.9|2946.2|2954.25|2946.55|2953.39|2945.69|36
1643997930000|2022-02-04 18:05:30|2953.93|2946.23|2952.87|2945.17|2953.99|2946.29|2952.74|2945.04|35
1643997940000|2022-02-04 18:05:40|2953.19|2945.49|2953.7|2946|2953.75|2946.05|2953.11|2945.41|37
1643997950000|2022-02-04 18:05:50|2953.69|2945.99|2953.25|2945.55|2953.69|2945.99|2953.12|2945.42|33
1643997960000|2022-02-04 18:06:00|2953.2|2945.5|2952.08|2944.38|2953.27|2945.57|2951.79|2944.09|33
1643997970000|2022-02-04 18:06:10|2952.15|2944.45|2952.29|2944.59|2953|2945.3|2952.15|2944.45|37
1643997980000|2022-02-04 18:06:20|2952.28|2944.58|2951.17|2943.47|2952.44|2944.74|2951.17|2943.47|38
1643997990000|2022-02-04 18:06:30|2950.93|2943.23|2950.57|2942.87|2951.03|2943.33|2950.34|2942.64|32
1643998000000|2022-02-04 18:06:40|2950.56|2942.86|2949.68|2941.98|2951.03|2943.33|2949.68|2941.98|35
1643998010000|2022-02-04 18:06:50|2949.65|2941.95|2950.66|2942.96|2951.12|2943.42|2949.48|2941.78|37
1643998020000|2022-02-04 18:07:00|2950.63|2942.93|2952.83|2945.13|2952.88|2945.18|2950.48|2942.78|37
1643998030000|2022-02-04 18:07:10|2952.74|2945.04|2951.43|2943.73|2952.85|2945.15|2950.67|2942.97|40
1643998040000|2022-02-04 18:07:20|2951.36|2943.66|2950.43|2942.73|2951.36|2943.66|2950.43|2942.73|37
1643998050000|2022-02-04 18:07:30|2950.52|2942.82|2952.48|2944.78|2952.48|2944.78|2950.24|2942.54|35
1643998060000|2022-02-04 18:07:40|2951.81|2944.11|2952.64|2944.94|2952.89|2945.19|2951.81|2944.11|36
1643998070000|2022-02-04 18:07:50|2952.8|2945.1|2952.81|2945.11|2952.84|2945.14|2952.19|2944.49|37
1643998080000|2022-02-04 18:08:00|2952.76|2945.06|2952.4|2944.7|2952.8|2945.1|2952.35|2944.65|31
1643998090000|2022-02-04 18:08:10|2952.38|2944.68|2951.85|2944.15|2952.77|2945.07|2951.85|2944.15|28
1643998100000|2022-02-04 18:08:20|2951.74|2944.04|2952.42|2944.72|2952.43|2944.73|2951.67|2943.97|34
1643998110000|2022-02-04 18:08:30|2952.43|2944.73|2952.91|2945.21|2952.95|2945.25|2952.37|2944.67|31
1643998120000|2022-02-04 18:08:40|2952.92|2945.22|2952.25|2944.55|2953.15|2945.45|2952.25|2944.55|36
1643998130000|2022-02-04 18:08:50|2952.29|2944.59|2953.32|2945.62|2953.67|2945.97|2952.29|2944.59|35
1643998140000|2022-02-04 18:09:00|2952.91|2945.21|2953.65|2945.95|2953.66|2945.96|2952.81|2945.11|37
1643998150000|2022-02-04 18:09:10|2953.31|2945.61|2955.45|2947.75|2955.47|2947.77|2952.93|2945.23|33
1643998160000|2022-02-04 18:09:20|2955.5|2947.8|2957.64|2949.94|2957.64|2949.94|2955.5|2947.8|36
1643998170000|2022-02-04 18:09:30|2957.93|2950.23|2956.54|2948.84|2958.17|2950.47|2956.23|2948.53|29
1643998180000|2022-02-04 18:09:40|2956.51|2948.81|2956.49|2948.79|2956.76|2949.06|2956.47|2948.77|32
1643998190000|2022-02-04 18:09:50|2956.54|2948.84|2956.83|2949.13|2956.83|2949.13|2956.52|2948.82|32
1643998200000|2022-02-04 18:10:00|2956.8|2949.1|2958.23|2950.53|2958.23|2950.53|2956.75|2949.05|32
1643998210000|2022-02-04 18:10:10|2958.2|2950.5|2957.36|2949.66|2958.4|2950.7|2957.36|2949.66|32
1643998220000|2022-02-04 18:10:20|2957.38|2949.68|2958.3|2950.6|2958.41|2950.71|2957.3|2949.6|29
1643998230000|2022-02-04 18:10:30|2958.4|2950.7|2957.75|2950.05|2958.6|2950.9|2957.64|2949.94|30
1643998240000|2022-02-04 18:10:40|2957.62|2949.92|2958.3|2950.6|2958.83|2951.13|2957.56|2949.86|37
1643998250000|2022-02-04 18:10:50|2958.36|2950.66|2958.78|2951.08|2958.97|2951.27|2958.29|2950.59|32
1643998260000|2022-02-04 18:11:00|2958.56|2950.86|2956|2948.3|2958.63|2950.93|2955.76|2948.06|35
1643998270000|2022-02-04 18:11:10|2955.93|2948.23|2955.67|2947.97|2956.5|2948.8|2955.67|2947.97|27
1643998280000|2022-02-04 18:11:20|2955.57|2947.87|2955.13|2947.43|2955.57|2947.87|2954.85|2947.15|34
1643998290000|2022-02-04 18:11:30|2955.1|2947.4|2954.6|2946.9|2955.9|2948.2|2953.72|2946.02|31
1643998300000|2022-02-04 18:11:40|2954.71|2947.01|2954.97|2947.27|2955.08|2947.38|2954.48|2946.78|28
1643998310000|2022-02-04 18:11:50|2955.02|2947.32|2954.82|2947.12|2955.07|2947.37|2954.69|2946.99|25
1643998320000|2022-02-04 18:12:00|2954.78|2947.08|2955.16|2947.46|2955.22|2947.52|2954.59|2946.89|25
1643998330000|2022-02-04 18:12:10|2955.08|2947.38|2955.07|2947.37|2955.16|2947.46|2954.92|2947.22|34
1643998340000|2022-02-04 18:12:20|2955.01|2947.31|2955.01|2947.31|2955.06|2947.36|2954.88|2947.18|28
1643998350000|2022-02-04 18:12:30|2955.02|2947.32|2954.74|2947.04|2955.14|2947.44|2953.91|2946.21|29
1643998360000|2022-02-04 18:12:40|2954.77|2947.07|2955.38|2947.68|2955.4|2947.7|2954.51|2946.81|29
1643998370000|2022-02-04 18:12:50|2955.19|2947.49|2954.15|2946.45|2955.2|2947.5|2954.06|2946.36|28
1643998380000|2022-02-04 18:13:00|2954.28|2946.58|2955.32|2947.62|2955.34|2947.64|2954.28|2946.58|27
1643998390000|2022-02-04 18:13:10|2955.36|2947.66|2954.04|2946.34|2955.39|2947.69|2953.91|2946.21|30
1643998400000|2022-02-04 18:13:20|2954.03|2946.33|2953.44|2945.74|2954.03|2946.33|2952.76|2945.06|27
1643998410000|2022-02-04 18:13:30|2953.29|2945.59|2954.16|2946.46|2954.16|2946.46|2953.14|2945.44|32
1643998420000|2022-02-04 18:13:40|2954.31|2946.61|2954.55|2946.85|2954.95|2947.25|2954.19|2946.49|35
1643998430000|2022-02-04 18:13:50|2954.13|2946.43|2954.06|2946.36|2954.74|2947.04|2953.67|2945.97|35
1643998440000|2022-02-04 18:14:00|2954.03|2946.33|2954.24|2946.54|2954.98|2947.28|2954.03|2946.33|29
1643998450000|2022-02-04 18:14:10|2954.31|2946.61|2953.72|2946.02|2954.4|2946.7|2953.38|2945.68|27
1643998460000|2022-02-04 18:14:20|2953.73|2946.03|2955.25|2947.55|2955.29|2947.59|2953.72|2946.02|26
1643998470000|2022-02-04 18:14:30|2955.2|2947.5|2954.91|2947.21|2955.34|2947.64|2954.8|2947.1|32
1643998480000|2022-02-04 18:14:40|2954.84|2947.14|2954.84|2947.14|2954.89|2947.19|2954.64|2946.94|29
1643998490000|2022-02-04 18:14:50|2954.85|2947.15|2954.62|2946.92|2954.87|2947.17|2954.57|2946.87|24
1643998500000|2022-02-04 18:15:00|2954.61|2946.91|2955.28|2947.58|2955.28|2947.58|2954.33|2946.63|26
1643998510000|2022-02-04 18:15:10|2955.29|2947.59|2954.58|2946.88|2955.54|2947.84|2954.01|2946.31|33
1643998520000|2022-02-04 18:15:20|2954.57|2946.87|2955.32|2947.62|2955.32|2947.62|2954.5|2946.8|30
1643998530000|2022-02-04 18:15:30|2955.26|2947.56|2956|2948.3|2956|2948.3|2954.87|2947.17|35
1643998540000|2022-02-04 18:15:40|2955.88|2948.18|2955.77|2948.07|2956.26|2948.56|2955.77|2948.07|33
1643998550000|2022-02-04 18:15:50|2955.72|2948.02|2955.7|2948|2955.75|2948.05|2955.42|2947.72|30
1643998560000|2022-02-04 18:16:00|2955.53|2947.83|2955.72|2948.02|2955.76|2948.06|2955.38|2947.68|35
1643998570000|2022-02-04 18:16:10|2955.73|2948.03|2954.84|2947.14|2955.73|2948.03|2954.42|2946.72|37
1643998580000|2022-02-04 18:16:20|2954.87|2947.17|2953.78|2946.08|2954.87|2947.17|2953.73|2946.03|29
1643998590000|2022-02-04 18:16:30|2953.75|2946.05|2952.96|2945.26|2953.95|2946.25|2952.69|2944.99|35
1643998600000|2022-02-04 18:16:40|2953.02|2945.32|2952.89|2945.19|2953.48|2945.78|2952.89|2945.19|31
1643998610000|2022-02-04 18:16:50|2952.92|2945.22|2952.86|2945.16|2952.98|2945.28|2952.73|2945.03|25
1643998620000|2022-02-04 18:17:00|2952.76|2945.06|2951.5|2943.8|2953.17|2945.47|2951.5|2943.8|33
1643998630000|2022-02-04 18:17:10|2951.49|2943.79|2948.61|2940.91|2951.49|2943.79|2948.3|2940.6|39
1643998640000|2022-02-04 18:17:20|2948.58|2940.88|2948.6|2940.9|2948.86|2941.16|2948.18|2940.48|37
1643998650000|2022-02-04 18:17:30|2948.7|2941|2947.57|2939.87|2948.83|2941.13|2947.4|2939.7|35
1643998660000|2022-02-04 18:17:40|2947.55|2939.85|2948.47|2940.77|2948.47|2940.77|2947.49|2939.79|40
1643998670000|2022-02-04 18:17:50|2948.53|2940.83|2948.08|2940.38|2949.74|2942.04|2948|2940.3|39
1643998680000|2022-02-04 18:18:00|2948.07|2940.37|2947.8|2940.1|2948.42|2940.72|2947.68|2939.98|39
1643998690000|2022-02-04 18:18:10|2947.85|2940.15|2947.77|2940.07|2948.2|2940.5|2947.77|2940.07|38
1643998700000|2022-02-04 18:18:20|2947.66|2939.96|2947.31|2939.61|2947.9|2940.2|2946.65|2938.95|32
1643998710000|2022-02-04 18:18:30|2947.29|2939.59|2946.85|2939.15|2947.42|2939.72|2946.63|2938.93|36
1643998720000|2022-02-04 18:18:40|2946.7|2939|2947.11|2939.41|2947.19|2939.49|2946.69|2938.99|35
1643998730000|2022-02-04 18:18:50|2946.96|2939.26|2947.87|2940.17|2947.95|2940.25|2946.89|2939.19|33
1643998740000|2022-02-04 18:19:00|2948.09|2940.39|2949.71|2942.01|2949.84|2942.14|2948.09|2940.39|35
1643998750000|2022-02-04 18:19:10|2949.51|2941.81|2949.4|2941.7|2949.95|2942.25|2949.28|2941.58|28
1643998760000|2022-02-04 18:19:20|2949.38|2941.68|2950.2|2942.5|2950.21|2942.51|2948.81|2941.11|34
1643998770000|2022-02-04 18:19:30|2950.19|2942.49|2949.42|2941.72|2950.31|2942.61|2949.29|2941.59|35
1643998780000|2022-02-04 18:19:40|2949.39|2941.69|2950.75|2943.05|2950.75|2943.05|2949.36|2941.66|33
1643998790000|2022-02-04 18:19:50|2950.63|2942.93|2950.11|2942.41|2950.97|2943.27|2949.98|2942.28|27
1643998800000|2022-02-04 18:20:00|2950.13|2942.43|2951.23|2943.53|2951.23|2943.53|2949.73|2942.03|30
1643998810000|2022-02-04 18:20:10|2951.77|2944.07|2953.22|2945.52|2953.42|2945.72|2951.69|2943.99|38
1643998820000|2022-02-04 18:20:20|2953.09|2945.39|2955.79|2948.09|2956.25|2948.55|2952.31|2944.61|36
1643998830000|2022-02-04 18:20:30|2955.54|2947.84|2954.72|2947.02|2955.78|2948.08|2954.64|2946.94|37
1643998840000|2022-02-04 18:20:40|2954.69|2946.99|2954.47|2946.77|2954.69|2946.99|2954.14|2946.44|28
1643998850000|2022-02-04 18:20:50|2954.49|2946.79|2953.74|2946.04|2954.82|2947.12|2953.7|2946|40
1643998860000|2022-02-04 18:21:00|2953.68|2945.98|2954.06|2946.36|2954.08|2946.38|2953.61|2945.91|25
1643998870000|2022-02-04 18:21:10|2954.09|2946.39|2955.66|2947.96|2955.66|2947.96|2953.64|2945.94|30
1643998880000|2022-02-04 18:21:20|2955.65|2947.95|2954|2946.3|2955.65|2947.95|2953.78|2946.08|28
1643998890000|2022-02-04 18:21:30|2954.17|2946.47|2954.51|2946.81|2954.52|2946.82|2953.76|2946.06|32
1643998900000|2022-02-04 18:21:40|2954.52|2946.82|2954.6|2946.9|2955.3|2947.6|2954.39|2946.69|37
1643998910000|2022-02-04 18:21:50|2954.57|2946.87|2953.81|2946.11|2954.61|2946.91|2953.81|2946.11|36
1643998920000|2022-02-04 18:22:00|2953.82|2946.12|2953.8|2946.1|2954.19|2946.49|2953.44|2945.74|26
1643998930000|2022-02-04 18:22:10|2953.77|2946.07|2953.62|2945.92|2954.41|2946.71|2953.44|2945.74|32
1643998940000|2022-02-04 18:22:20|2953.63|2945.93|2955.25|2947.55|2955.25|2947.55|2953.51|2945.81|31
1643998950000|2022-02-04 18:22:30|2955.35|2947.65|2955.58|2947.88|2955.72|2948.02|2955.35|2947.65|10
1643998960000|2022-02-04 18:22:40|2955.47|2947.77|2955.69|2947.99|2956.12|2948.42|2954.38|2946.68|30
1643998970000|2022-02-04 18:22:50|2955.56|2947.86|2955.16|2947.46|2955.83|2948.13|2954.72|2947.02|27
1643998980000|2022-02-04 18:23:00|2955.15|2947.45|2956.22|2948.52|2956.39|2948.69|2955.14|2947.44|29
1643998990000|2022-02-04 18:23:10|2956.21|2948.51|2956.28|2948.58|2956.35|2948.65|2955.76|2948.06|31
1643999000000|2022-02-04 18:23:20|2956.29|2948.59|2956.97|2949.27|2957.19|2949.49|2956.28|2948.58|25
1643999010000|2022-02-04 18:23:30|2956.98|2949.28|2957.53|2949.83|2958.7|2951|2956.98|2949.28|24
1643999020000|2022-02-04 18:23:40|2957.49|2949.79|2958.26|2950.56|2958.59|2950.89|2956.94|2949.24|16
1643999030000|2022-02-04 18:23:50|2958.03|2950.33|2956.72|2949.02|2958.25|2950.55|2956.38|2948.68|29
1643999040000|2022-02-04 18:24:00|2956.73|2949.03|2957.08|2949.38|2957.08|2949.38|2956.53|2948.83|25
1643999050000|2022-02-04 18:24:10|2957.14|2949.44|2958.3|2950.6|2958.33|2950.63|2956.56|2948.86|16
1643999060000|2022-02-04 18:24:20|2958.36|2950.66|2959.28|2951.58|2959.77|2952.07|2958.07|2950.37|28
1643999070000|2022-02-04 18:24:30|2959.31|2951.61|2959.67|2951.97|2959.72|2952.02|2958.77|2951.07|36
1643999080000|2022-02-04 18:24:40|2959.73|2952.03|2959.2|2951.5|2959.9|2952.2|2959.06|2951.36|36
1643999090000|2022-02-04 18:24:50|2959.19|2951.49|2959.33|2951.63|2959.61|2951.91|2959.19|2951.49|19
1643999100000|2022-02-04 18:25:00|2959.32|2951.62|2958.21|2950.51|2959.33|2951.63|2958.07|2950.37|31
1643999110000|2022-02-04 18:25:10|2958.26|2950.56|2959.18|2951.48|2959.18|2951.48|2958.26|2950.56|31
1643999120000|2022-02-04 18:25:20|2959.06|2951.36|2958.99|2951.29|2959.58|2951.88|2958.99|2951.29|32
1643999130000|2022-02-04 18:25:30|2958.96|2951.26|2958.83|2951.13|2959.04|2951.34|2958.59|2950.89|26
1643999140000|2022-02-04 18:25:40|2958.84|2951.14|2958.19|2950.49|2958.93|2951.23|2958.14|2950.44|24
1643999150000|2022-02-04 18:25:50|2958.17|2950.47|2958.09|2950.39|2958.31|2950.61|2957.68|2949.98|30
1643999160000|2022-02-04 18:26:00|2958.15|2950.45|2957.08|2949.38|2958.39|2950.69|2957.08|2949.38|35
1643999170000|2022-02-04 18:26:10|2957.05|2949.35|2954.83|2947.13|2957.05|2949.35|2954.44|2946.74|38
1643999180000|2022-02-04 18:26:20|2954.64|2946.94|2954.51|2946.81|2954.64|2946.94|2953.87|2946.17|35
1643999190000|2022-02-04 18:26:30|2954.52|2946.82|2954.32|2946.62|2955.21|2947.51|2954.14|2946.44|32
1643999200000|2022-02-04 18:26:40|2954.4|2946.7|2953.86|2946.16|2954.42|2946.72|2952.92|2945.22|32
1643999210000|2022-02-04 18:26:50|2954.02|2946.32|2952.06|2944.36|2954.02|2946.32|2951.93|2944.23|38
1643999220000|2022-02-04 18:27:00|2952.14|2944.44|2952.37|2944.67|2952.46|2944.76|2951.68|2943.98|31
1643999230000|2022-02-04 18:27:10|2952.29|2944.59|2951.91|2944.21|2952.4|2944.7|2951.39|2943.69|31
1643999240000|2022-02-04 18:27:20|2951.79|2944.09|2952.81|2945.11|2952.98|2945.28|2951.69|2943.99|30
1643999250000|2022-02-04 18:27:30|2952.56|2944.86|2953.15|2945.45|2953.23|2945.53|2952.56|2944.86|35
1643999260000|2022-02-04 18:27:40|2953.29|2945.59|2952.66|2944.96|2953.75|2946.05|2952.36|2944.66|30
1643999270000|2022-02-04 18:27:50|2952.67|2944.97|2952.98|2945.28|2953|2945.3|2951.86|2944.16|33
1643999280000|2022-02-04 18:28:00|2952.97|2945.27|2952.27|2944.57|2953.59|2945.89|2952.06|2944.36|35
1643999290000|2022-02-04 18:28:10|2952.87|2945.17|2953.58|2945.88|2953.62|2945.92|2951.88|2944.18|37
1643999300000|2022-02-04 18:28:20|2953.37|2945.67|2949.98|2942.28|2953.37|2945.67|2948.86|2941.16|39
1643999310000|2022-02-04 18:28:30|2950.11|2942.41|2950.87|2943.17|2951.59|2943.89|2949.97|2942.27|38
1643999320000|2022-02-04 18:28:40|2950.86|2943.16|2951.32|2943.62|2952.08|2944.38|2950.58|2942.88|40
1643999330000|2022-02-04 18:28:50|2951.29|2943.59|2954.11|2946.41|2954.37|2946.67|2951.02|2943.32|33
1643999340000|2022-02-04 18:29:00|2954.23|2946.53|2957.83|2950.13|2958.51|2950.81|2954.1|2946.4|39
1643999350000|2022-02-04 18:29:10|2957.88|2950.18|2959.2|2951.5|2959.45|2951.75|2956.69|2948.99|40
1643999360000|2022-02-04 18:29:20|2958.64|2950.94|2959.45|2951.75|2959.45|2951.75|2958.37|2950.67|38
1643999370000|2022-02-04 18:29:30|2959.49|2951.79|2961.82|2954.12|2962.79|2955.09|2959.37|2951.67|39
1643999380000|2022-02-04 18:29:40|2961.61|2953.91|2961.45|2953.75|2961.66|2953.96|2961.25|2953.55|29
1643999390000|2022-02-04 18:29:50|2961.42|2953.72|2961.97|2954.27|2962.13|2954.43|2961.25|2953.55|29
1643999400000|2022-02-04 18:30:00|2961.94|2954.24|2962.21|2954.51|2962.23|2954.53|2961.48|2953.78|30
1643999410000|2022-02-04 18:30:10|2962|2954.3|2961.26|2953.56|2962.73|2955.03|2961.26|2953.56|31
1643999420000|2022-02-04 18:30:20|2961.28|2953.58|2962.1|2954.4|2962.38|2954.68|2960.09|2952.39|40
1643999430000|2022-02-04 18:30:30|2962.21|2954.51|2962.5|2954.8|2962.6|2954.9|2961.31|2953.61|37
1643999440000|2022-02-04 18:30:40|2962.24|2954.54|2962.18|2954.48|2962.5|2954.8|2961.97|2954.27|36
1643999450000|2022-02-04 18:30:50|2962.08|2954.38|2961.86|2954.16|2962.2|2954.5|2961.53|2953.83|30
1643999460000|2022-02-04 18:31:00|2961.41|2953.71|2960.59|2952.89|2961.9|2954.2|2960.59|2952.89|31
1643999470000|2022-02-04 18:31:10|2960.74|2953.04|2961.09|2953.39|2961.41|2953.71|2960.65|2952.95|35
1643999480000|2022-02-04 18:31:20|2961.22|2953.52|2961.9|2954.2|2962.09|2954.39|2961.04|2953.34|29
1643999490000|2022-02-04 18:31:30|2962.06|2954.36|2961.14|2953.44|2962.35|2954.65|2960.79|2953.09|33
1643999500000|2022-02-04 18:31:40|2961.05|2953.35|2960.12|2952.42|2961.25|2953.55|2959.76|2952.06|36
1643999510000|2022-02-04 18:31:50|2960.21|2952.51|2960.05|2952.35|2960.24|2952.54|2960.02|2952.32|29
1643999520000|2022-02-04 18:32:00|2960.08|2952.38|2959.16|2951.46|2960.17|2952.47|2958.99|2951.29|35
1643999530000|2022-02-04 18:32:10|2959.15|2951.45|2961.62|2953.92|2961.98|2954.28|2959.13|2951.43|35
1643999540000|2022-02-04 18:32:20|2962.27|2954.57|2959.15|2951.45|2962.63|2954.93|2959.15|2951.45|35
1643999550000|2022-02-04 18:32:30|2959.25|2951.55|2958.65|2950.95|2959.79|2952.09|2958.59|2950.89|36
1643999560000|2022-02-04 18:32:40|2958.67|2950.97|2958.9|2951.2|2959.27|2951.57|2958.59|2950.89|37
1643999570000|2022-02-04 18:32:50|2958.88|2951.18|2958.91|2951.21|2958.94|2951.24|2958.74|2951.04|18
1643999580000|2022-02-04 18:33:00|2958.9|2951.2|2960.48|2952.78|2960.53|2952.83|2958.84|2951.14|16
1643999590000|2022-02-04 18:33:10|2960.72|2953.02|2960.2|2952.5|2960.72|2953.02|2959.77|2952.07|23
1643999600000|2022-02-04 18:33:20|2960.13|2952.43|2959.78|2952.08|2960.8|2953.1|2959.75|2952.05|16
1643999610000|2022-02-04 18:33:30|2960.87|2953.17|2959.79|2952.09|2960.93|2953.23|2959.16|2951.46|23
1643999620000|2022-02-04 18:33:40|2960.2|2952.5|2959.35|2951.65|2960.28|2952.58|2959.29|2951.59|31
1643999630000|2022-02-04 18:33:50|2959.57|2951.87|2960.21|2952.51|2960.25|2952.55|2959.44|2951.74|19
1643999640000|2022-02-04 18:34:00|2960.33|2952.63|2959.36|2951.66|2960.33|2952.63|2959.23|2951.53|16
1643999650000|2022-02-04 18:34:10|2959.23|2951.53|2960.14|2952.44|2960.33|2952.63|2959.23|2951.53|20
1643999660000|2022-02-04 18:34:20|2960.15|2952.45|2960.79|2953.09|2960.79|2953.09|2959.2|2951.5|36
1643999670000|2022-02-04 18:34:30|2960.81|2953.11|2961.68|2953.98|2961.73|2954.03|2959.42|2951.72|34
1643999680000|2022-02-04 18:34:40|2961.66|2953.96|2961.53|2953.83|2961.8|2954.1|2961.3|2953.6|32
1643999690000|2022-02-04 18:34:50|2961.79|2954.09|2961.17|2953.47|2961.79|2954.09|2960.72|2953.02|27
1643999700000|2022-02-04 18:35:00|2961.15|2953.45|2961.34|2953.64|2961.34|2953.64|2961.02|2953.32|12
1643999710000|2022-02-04 18:35:10|2961.3|2953.6|2961.03|2953.33|2961.3|2953.6|2961.02|2953.32|11
1643999720000|2022-02-04 18:35:20|2961.02|2953.32|2960.26|2952.56|2961.02|2953.32|2959.68|2951.98|33
1643999730000|2022-02-04 18:35:30|2960.28|2952.58|2959.42|2951.72|2960.65|2952.95|2958.74|2951.04|27
1643999740000|2022-02-04 18:35:40|2958.85|2951.15|2958.51|2950.81|2958.91|2951.21|2957.95|2950.25|34
1643999750000|2022-02-04 18:35:50|2958.4|2950.7|2958.98|2951.28|2959.33|2951.63|2958.03|2950.33|36
1643999760000|2022-02-04 18:36:00|2959.11|2951.41|2956.72|2949.02|2959.49|2951.79|2956.72|2949.02|33
1643999770000|2022-02-04 18:36:10|2956.82|2949.12|2956.95|2949.25|2956.95|2949.25|2956.23|2948.53|34
1643999780000|2022-02-04 18:36:20|2957.14|2949.44|2956.29|2948.59|2957.23|2949.53|2956.12|2948.42|33
1643999790000|2022-02-04 18:36:30|2956.3|2948.6|2957.06|2949.36|2957.06|2949.36|2956.26|2948.56|34
1643999800000|2022-02-04 18:36:40|2956.9|2949.2|2956.9|2949.2|2957.02|2949.32|2956.57|2948.87|33
1643999810000|2022-02-04 18:36:50|2957.07|2949.37|2956.8|2949.1|2957.47|2949.77|2956.62|2948.92|31
1643999820000|2022-02-04 18:37:00|2956.89|2949.19|2955.8|2948.1|2956.97|2949.27|2955.8|2948.1|32
1643999830000|2022-02-04 18:37:10|2955.72|2948.02|2955.96|2948.26|2955.96|2948.26|2954.66|2946.96|36
1643999840000|2022-02-04 18:37:20|2955.88|2948.18|2955.98|2948.28|2956.35|2948.65|2955.85|2948.15|37
1643999850000|2022-02-04 18:37:30|2955.66|2947.96|2955.43|2947.73|2955.81|2948.11|2954.83|2947.13|21
1643999860000|2022-02-04 18:37:40|2955.57|2947.87|2955.34|2947.64|2955.74|2948.04|2955.08|2947.38|22
1643999870000|2022-02-04 18:37:50|2955.56|2947.86|2955.62|2947.92|2955.79|2948.09|2955.34|2947.64|32
1643999880000|2022-02-04 18:38:00|2955.63|2947.93|2955.81|2948.11|2956.52|2948.82|2955.34|2947.64|34
1643999890000|2022-02-04 18:38:10|2955.78|2948.08|2952.89|2945.19|2955.78|2948.08|2952.55|2944.85|36
1643999900000|2022-02-04 18:38:20|2952.83|2945.13|2949.97|2942.27|2952.99|2945.29|2949.97|2942.27|38
1643999910000|2022-02-04 18:38:30|2950.11|2942.41|2951.06|2943.36|2951.21|2943.51|2950.02|2942.32|37
1643999920000|2022-02-04 18:38:40|2951.1|2943.4|2949.93|2942.23|2951.15|2943.45|2949.69|2941.99|39
1643999930000|2022-02-04 18:38:50|2949.77|2942.07|2949.79|2942.09|2950.12|2942.42|2949.66|2941.96|34
1643999940000|2022-02-04 18:39:00|2949.82|2942.12|2950.64|2942.94|2950.64|2942.94|2949.66|2941.96|35
1643999950000|2022-02-04 18:39:10|2950.52|2942.82|2950.19|2942.49|2950.52|2942.82|2949.29|2941.59|32
1643999960000|2022-02-04 18:39:20|2950.74|2943.04|2950.81|2943.11|2950.84|2943.14|2950.37|2942.67|34
1643999970000|2022-02-04 18:39:30|2950.8|2943.1|2949.83|2942.13|2950.82|2943.12|2949.83|2942.13|29
1643999980000|2022-02-04 18:39:40|2950.23|2942.53|2949.88|2942.18|2950.39|2942.69|2949.53|2941.83|37
1643999990000|2022-02-04 18:39:50|2949.59|2941.89|2949.71|2942.01|2950.54|2942.84|2948.76|2941.06|29
1644000000000|2022-02-04 18:40:00|2949.68|2941.98|2952.34|2944.64|2952.34|2944.64|2949.63|2941.93|34
1644000010000|2022-02-04 18:40:10|2952.12|2944.42|2951.4|2943.7|2952.43|2944.73|2951.4|2943.7|36
1644000020000|2022-02-04 18:40:20|2951.05|2943.35|2951.08|2943.38|2951.47|2943.77|2950.7|2943|35
1644000030000|2022-02-04 18:40:30|2951.17|2943.47|2950.91|2943.21|2951.95|2944.25|2950.73|2943.03|36
1644000040000|2022-02-04 18:40:40|2950.88|2943.18|2950.95|2943.25|2951.05|2943.35|2950.67|2942.97|30
1644000050000|2022-02-04 18:40:50|2950.97|2943.27|2950.64|2942.94|2950.97|2943.27|2950.49|2942.79|33
1644000060000|2022-02-04 18:41:00|2950.76|2943.06|2950.87|2943.17|2950.87|2943.17|2950.64|2942.94|22
1644000070000|2022-02-04 18:41:10|2950.78|2943.08|2950.4|2942.7|2950.8|2943.1|2950.18|2942.48|18
1644000080000|2022-02-04 18:41:20|2950.41|2942.71|2949.68|2941.98|2950.42|2942.72|2949.68|2941.98|28
1644000090000|2022-02-04 18:41:30|2949.82|2942.12|2950.16|2942.46|2950.67|2942.97|2949.82|2942.12|27
1644000100000|2022-02-04 18:41:40|2950.15|2942.45|2949.76|2942.06|2950.24|2942.54|2949.74|2942.04|28
1644000110000|2022-02-04 18:41:50|2949.79|2942.09|2949.52|2941.82|2950.02|2942.32|2949.52|2941.82|26
1644000120000|2022-02-04 18:42:00|2949.51|2941.81|2948.21|2940.51|2949.62|2941.92|2948.17|2940.47|36
1644000130000|2022-02-04 18:42:10|2948.42|2940.72|2949.94|2942.24|2950.89|2943.19|2948.42|2940.72|33
1644000140000|2022-02-04 18:42:20|2950.24|2942.54|2949.67|2941.97|2950.34|2942.64|2948.66|2940.96|39
1644000150000|2022-02-04 18:42:30|2949.47|2941.77|2949.7|2942|2949.98|2942.28|2949.05|2941.35|33
1644000160000|2022-02-04 18:42:40|2949.53|2941.83|2948.89|2941.19|2949.57|2941.87|2948.7|2941|26
1644000170000|2022-02-04 18:42:50|2948.9|2941.2|2949.2|2941.5|2949.26|2941.56|2948.72|2941.02|14
1644000180000|2022-02-04 18:43:00|2948.9|2941.2|2954.51|2946.81|2954.54|2946.84|2948.9|2941.2|38
1644000190000|2022-02-04 18:43:10|2954.36|2946.66|2954.45|2946.75|2955.7|2948|2954.29|2946.59|38
1644000200000|2022-02-04 18:43:20|2954.32|2946.62|2953.97|2946.27|2954.61|2946.91|2952.92|2945.22|39
1644000210000|2022-02-04 18:43:30|2954.05|2946.35|2953.88|2946.18|2954.05|2946.35|2953.1|2945.4|37
1644000220000|2022-02-04 18:43:40|2953.87|2946.17|2953.38|2945.68|2954.64|2946.94|2953.23|2945.53|32
1644000230000|2022-02-04 18:43:50|2953.41|2945.71|2953.68|2945.98|2953.68|2945.98|2953.23|2945.53|37
1644000240000|2022-02-04 18:44:00|2953.71|2946.01|2953.49|2945.79|2953.74|2946.04|2953.34|2945.64|31
1644000250000|2022-02-04 18:44:10|2953.5|2945.8|2953.37|2945.67|2953.55|2945.85|2952.77|2945.07|28
1644000260000|2022-02-04 18:44:20|2953.42|2945.72|2952.62|2944.92|2953.42|2945.72|2952.35|2944.65|33
1644000270000|2022-02-04 18:44:30|2952.61|2944.91|2952.29|2944.59|2953.18|2945.48|2952.29|2944.59|37
1644000280000|2022-02-04 18:44:40|2952.3|2944.6|2952.01|2944.31|2952.73|2945.03|2952.01|2944.31|22
1644000290000|2022-02-04 18:44:50|2952.56|2944.86|2953.17|2945.47|2953.31|2945.61|2952.01|2944.31|29
1644000300000|2022-02-04 18:45:00|2953.33|2945.63|2952.27|2944.57|2953.61|2945.91|2952.03|2944.33|35
1644000310000|2022-02-04 18:45:10|2952.38|2944.68|2951.66|2943.96|2953.14|2945.44|2951.58|2943.88|39
1644000320000|2022-02-04 18:45:20|2951.73|2944.03|2947.97|2940.27|2952.3|2944.6|2947.89|2940.19|36
1644000330000|2022-02-04 18:45:30|2948.14|2940.44|2948.45|2940.75|2948.66|2940.96|2946.43|2938.73|40
1644000340000|2022-02-04 18:45:40|2948.82|2941.12|2948.53|2940.83|2949.12|2941.42|2948.53|2940.83|36
1644000350000|2022-02-04 18:45:50|2948.68|2940.98|2950.21|2942.51|2950.3|2942.6|2948.65|2940.95|34
1644000360000|2022-02-04 18:46:00|2950.45|2942.75|2951.07|2943.37|2951.07|2943.37|2949.96|2942.26|35
1644000370000|2022-02-04 18:46:10|2951.09|2943.39|2951.15|2943.45|2951.38|2943.68|2950.82|2943.12|28
1644000380000|2022-02-04 18:46:20|2951.77|2944.07|2950.61|2942.91|2951.77|2944.07|2950.11|2942.41|31
1644000390000|2022-02-04 18:46:30|2950.77|2943.07|2950.74|2943.04|2951.25|2943.55|2950.1|2942.4|34
1644000400000|2022-02-04 18:46:40|2950.86|2943.16|2947.31|2939.61|2950.91|2943.21|2947.08|2939.38|38
1644000410000|2022-02-04 18:46:50|2947.17|2939.47|2948.09|2940.39|2948.37|2940.67|2947.17|2939.47|36
1644000420000|2022-02-04 18:47:00|2948.27|2940.57|2947.69|2939.99|2948.3|2940.6|2947.39|2939.69|36
1644000430000|2022-02-04 18:47:10|2947.68|2939.98|2947.63|2939.93|2948.02|2940.32|2947.56|2939.86|36
1644000440000|2022-02-04 18:47:20|2947.66|2939.96|2947.15|2939.45|2948.05|2940.35|2947.1|2939.4|19
1644000450000|2022-02-04 18:47:30|2947.39|2939.69|2947.83|2940.13|2948.31|2940.61|2947.28|2939.58|34
1644000460000|2022-02-04 18:47:40|2947.81|2940.11|2948.23|2940.53|2948.49|2940.79|2947.76|2940.06|25
1644000470000|2022-02-04 18:47:50|2948.17|2940.47|2948.56|2940.86|2948.82|2941.12|2947.95|2940.25|37
1644000480000|2022-02-04 18:48:00|2948.53|2940.83|2949.31|2941.61|2949.35|2941.65|2948.53|2940.83|29
1644000490000|2022-02-04 18:48:10|2949.25|2941.55|2947.25|2939.55|2949.29|2941.59|2947.25|2939.55|35
1644000500000|2022-02-04 18:48:20|2947.2|2939.5|2947.19|2939.49|2947.36|2939.66|2946.1|2938.4|31
1644000510000|2022-02-04 18:48:30|2947.25|2939.55|2947.29|2939.59|2947.64|2939.94|2946.99|2939.29|36
1644000520000|2022-02-04 18:48:40|2947.26|2939.56|2946.58|2938.88|2947.26|2939.56|2946.4|2938.7|37
1644000530000|2022-02-04 18:48:50|2946.51|2938.81|2947.28|2939.58|2947.4|2939.7|2946.44|2938.74|30
1644000540000|2022-02-04 18:49:00|2947.27|2939.57|2948.8|2941.1|2948.8|2941.1|2947.12|2939.42|36
1644000550000|2022-02-04 18:49:10|2948.6|2940.9|2947.9|2940.2|2948.6|2940.9|2947.89|2940.19|31
1644000560000|2022-02-04 18:49:20|2947.89|2940.19|2947.09|2939.39|2947.89|2940.19|2946.59|2938.89|38
1644000570000|2022-02-04 18:49:30|2947.1|2939.4|2946.24|2938.54|2947.18|2939.48|2946.24|2938.54|31
1644000580000|2022-02-04 18:49:40|2946.23|2938.53|2946.78|2939.08|2946.95|2939.25|2946.23|2938.53|21
1644000590000|2022-02-04 18:49:50|2946.94|2939.24|2946.37|2938.67|2947.71|2940.01|2946.26|2938.56|30
1644000600000|2022-02-04 18:50:00|2946.46|2938.76|2951.65|2943.95|2951.65|2943.95|2946.46|2938.76|36
1644000610000|2022-02-04 18:50:10|2951.43|2943.73|2953.85|2946.15|2953.85|2946.15|2951.43|2943.73|33
1644000620000|2022-02-04 18:50:20|2953.65|2945.95|2953.25|2945.55|2954.21|2946.51|2952.57|2944.87|37
1644000630000|2022-02-04 18:50:30|2953.23|2945.53|2953.49|2945.79|2953.82|2946.12|2952.86|2945.16|37
1644000640000|2022-02-04 18:50:40|2953.19|2945.49|2953.96|2946.26|2954.41|2946.71|2953.01|2945.31|35
1644000650000|2022-02-04 18:50:50|2953.69|2945.99|2953.29|2945.59|2953.89|2946.19|2952.93|2945.23|24
1644000660000|2022-02-04 18:51:00|2953.3|2945.6|2953.42|2945.72|2953.67|2945.97|2953.3|2945.6|29
1644000670000|2022-02-04 18:51:10|2953.43|2945.73|2953.31|2945.61|2954.2|2946.5|2953.16|2945.46|36
1644000680000|2022-02-04 18:51:20|2953.36|2945.66|2954.21|2946.51|2954.35|2946.65|2953.24|2945.54|35
1644000690000|2022-02-04 18:51:30|2954.14|2946.44|2955.05|2947.35|2956.02|2948.32|2953.9|2946.2|37
1644000700000|2022-02-04 18:51:40|2955.02|2947.32|2956.78|2949.08|2956.78|2949.08|2954.68|2946.98|25
1644000710000|2022-02-04 18:51:50|2956.92|2949.22|2956.18|2948.48|2957.21|2949.51|2956.18|2948.48|34
1644000720000|2022-02-04 18:52:00|2956.04|2948.34|2956.07|2948.37|2956.59|2948.89|2955.9|2948.2|28
1644000730000|2022-02-04 18:52:10|2956.1|2948.4|2955.81|2948.11|2956.55|2948.85|2955.34|2947.64|35
1644000740000|2022-02-04 18:52:20|2955.44|2947.74|2955.84|2948.14|2956.55|2948.85|2955.44|2947.74|38
1644000750000|2022-02-04 18:52:30|2955.81|2948.11|2955.6|2947.9|2955.92|2948.22|2954.82|2947.12|36
1644000760000|2022-02-04 18:52:40|2955.49|2947.79|2955.5|2947.8|2956.24|2948.54|2955.42|2947.72|33
1644000770000|2022-02-04 18:52:50|2955.72|2948.02|2955.07|2947.37|2955.72|2948.02|2954.82|2947.12|32
1644000780000|2022-02-04 18:53:00|2955.01|2947.31|2956.48|2948.78|2956.8|2949.1|2955.01|2947.31|37
1644000790000|2022-02-04 18:53:10|2956.79|2949.09|2955.92|2948.22|2956.9|2949.2|2955.92|2948.22|22
1644000800000|2022-02-04 18:53:20|2956.05|2948.35|2955.47|2947.77|2956.29|2948.59|2955.37|2947.67|22
1644000810000|2022-02-04 18:53:30|2955.48|2947.78|2954.67|2946.97|2955.51|2947.81|2954.23|2946.53|34
1644000820000|2022-02-04 18:53:40|2954.69|2946.99|2955.14|2947.44|2955.53|2947.83|2954.61|2946.91|36
1644000830000|2022-02-04 18:53:50|2955.19|2947.49|2955.27|2947.57|2955.38|2947.68|2954.92|2947.22|31
1644000840000|2022-02-04 18:54:00|2955.2|2947.5|2955.2|2947.5|2955.31|2947.61|2954.41|2946.71|32
1644000850000|2022-02-04 18:54:10|2955.18|2947.48|2955.62|2947.92|2955.62|2947.92|2955.14|2947.44|32
1644000860000|2022-02-04 18:54:20|2955.63|2947.93|2955.1|2947.4|2955.94|2948.24|2955.1|2947.4|34
1644000870000|2022-02-04 18:54:30|2955.04|2947.34|2955.06|2947.36|2955.28|2947.58|2954.84|2947.14|32
1644000880000|2022-02-04 18:54:40|2955.13|2947.43|2955.34|2947.64|2955.34|2947.64|2954.85|2947.15|29
1644000890000|2022-02-04 18:54:50|2955.44|2947.74|2954.95|2947.25|2955.46|2947.76|2954.92|2947.22|31
1644000900000|2022-02-04 18:55:00|2954.96|2947.26|2955.15|2947.45|2955.44|2947.74|2954.94|2947.24|31
1644000910000|2022-02-04 18:55:10|2955.16|2947.46|2955.1|2947.4|2955.66|2947.96|2954.87|2947.17|29
1644000920000|2022-02-04 18:55:20|2955.25|2947.55|2954.35|2946.65|2955.25|2947.55|2954.1|2946.4|28
1644000930000|2022-02-04 18:55:30|2954.47|2946.77|2954.34|2946.64|2954.6|2946.9|2954.26|2946.56|32
1644000940000|2022-02-04 18:55:40|2954.36|2946.66|2952.8|2945.1|2954.38|2946.68|2952.22|2944.52|37
1644000950000|2022-02-04 18:55:50|2952.66|2944.96|2952.52|2944.82|2952.74|2945.04|2952.31|2944.61|37
1644000960000|2022-02-04 18:56:00|2952.64|2944.94|2950.26|2942.56|2952.69|2944.99|2950.06|2942.36|37
1644000970000|2022-02-04 18:56:10|2950.36|2942.66|2951.31|2943.61|2951.55|2943.85|2950.36|2942.66|39
1644000980000|2022-02-04 18:56:20|2951.51|2943.81|2952.11|2944.41|2952.11|2944.41|2951.1|2943.4|32
1644000990000|2022-02-04 18:56:30|2952.15|2944.45|2951.75|2944.05|2952.15|2944.45|2951.42|2943.72|37
1644001000000|2022-02-04 18:56:40|2951.99|2944.29|2952.17|2944.47|2952.39|2944.69|2951.68|2943.98|38
1644001010000|2022-02-04 18:56:50|2952.23|2944.53|2952.17|2944.47|2952.41|2944.71|2952|2944.3|34
1644001020000|2022-02-04 18:57:00|2952.28|2944.58|2952.14|2944.44|2952.28|2944.58|2952.04|2944.34|25
1644001030000|2022-02-04 18:57:10|2952.12|2944.42|2952.44|2944.74|2952.53|2944.83|2951.66|2943.96|34
1644001040000|2022-02-04 18:57:20|2952.23|2944.53|2951.98|2944.28|2952.63|2944.93|2951.85|2944.15|35
1644001050000|2022-02-04 18:57:30|2951.88|2944.18|2951.49|2943.79|2952.07|2944.37|2951.43|2943.73|35
1644001060000|2022-02-04 18:57:40|2951.67|2943.97|2951.48|2943.78|2952.66|2944.96|2951.4|2943.7|36
1644001070000|2022-02-04 18:57:50|2951.65|2943.95|2952.84|2945.14|2952.99|2945.29|2951.62|2943.92|36
1644001080000|2022-02-04 18:58:00|2953.1|2945.4|2954.75|2947.05|2954.84|2947.14|2952.73|2945.03|36
1644001090000|2022-02-04 18:58:10|2954.54|2946.84|2954.3|2946.6|2955.29|2947.59|2953.82|2946.12|35
1644001100000|2022-02-04 18:58:20|2954.28|2946.58|2953.06|2945.36|2954.28|2946.58|2952.76|2945.06|34
1644001110000|2022-02-04 18:58:30|2953.17|2945.47|2953.5|2945.8|2953.77|2946.07|2953.08|2945.38|30
1644001120000|2022-02-04 18:58:40|2953.52|2945.82|2952.51|2944.81|2953.53|2945.83|2952.38|2944.68|38
1644001130000|2022-02-04 18:58:50|2952.58|2944.88|2952.08|2944.38|2952.65|2944.95|2951.88|2944.18|34
1644001140000|2022-02-04 18:59:00|2952.01|2944.31|2952.98|2945.28|2953.09|2945.39|2952.01|2944.31|33
1644001150000|2022-02-04 18:59:10|2952.48|2944.78|2951.89|2944.19|2952.72|2945.02|2951.45|2943.75|33
1644001160000|2022-02-04 18:59:20|2951.94|2944.24|2951.18|2943.48|2952.36|2944.66|2951.18|2943.48|35
1644001170000|2022-02-04 18:59:30|2950.97|2943.27|2951.47|2943.77|2951.77|2944.07|2950.83|2943.13|33
1644001180000|2022-02-04 18:59:40|2951.46|2943.76|2951.25|2943.55|2951.9|2944.2|2951.16|2943.46|32
1644001190000|2022-02-04 18:59:50|2951.2|2943.5|2952.2|2944.5|2952.2|2944.5|2951.2|2943.5|27
1644001200000|2022-02-04 19:00:00|2952.18|2944.48|2953.63|2945.93|2953.66|2945.96|2952.06|2944.36|36
1644001210000|2022-02-04 19:00:10|2953.55|2945.85|2953.42|2945.72|2954.36|2946.66|2953.34|2945.64|37
1644001220000|2022-02-04 19:00:20|2953.4|2945.7|2952.79|2945.09|2953.79|2946.09|2952.79|2945.09|36
1644001230000|2022-02-04 19:00:30|2952.78|2945.08|2953.56|2945.86|2953.88|2946.18|2952.78|2945.08|35
1644001240000|2022-02-04 19:00:40|2953.6|2945.9|2952.86|2945.16|2953.72|2946.02|2952.86|2945.16|36
1644001250000|2022-02-04 19:00:50|2952.85|2945.15|2953.29|2945.59|2953.44|2945.74|2952.38|2944.68|35
1644001260000|2022-02-04 19:01:00|2953.23|2945.53|2953.13|2945.43|2953.74|2946.04|2952.96|2945.26|31
1644001270000|2022-02-04 19:01:10|2952.69|2944.99|2952.59|2944.89|2952.82|2945.12|2952.03|2944.33|36
1644001280000|2022-02-04 19:01:20|2952.61|2944.91|2952.69|2944.99|2952.69|2944.99|2952.44|2944.74|22
1644001290000|2022-02-04 19:01:30|2952.7|2945|2952.84|2945.14|2952.84|2945.14|2952.38|2944.68|33
1644001300000|2022-02-04 19:01:40|2952.73|2945.03|2952.52|2944.82|2952.76|2945.06|2952.19|2944.49|35
1644001310000|2022-02-04 19:01:50|2952.53|2944.83|2953.13|2945.43|2953.52|2945.82|2952.43|2944.73|36
1644001320000|2022-02-04 19:02:00|2953.22|2945.52|2950.9|2943.2|2953.89|2946.19|2950.9|2943.2|38
1644001330000|2022-02-04 19:02:10|2950.8|2943.1|2950.43|2942.73|2951.22|2943.52|2950.43|2942.73|36
1644001340000|2022-02-04 19:02:20|2950.46|2942.76|2950.59|2942.89|2952|2944.3|2950.25|2942.55|38
1644001350000|2022-02-04 19:02:30|2950.7|2943|2950.72|2943.02|2951.15|2943.45|2950.65|2942.95|26
1644001360000|2022-02-04 19:02:40|2950.73|2943.03|2951.35|2943.65|2951.44|2943.74|2949.79|2942.09|31
1644001370000|2022-02-04 19:02:50|2951.39|2943.69|2951.93|2944.23|2951.93|2944.23|2950.97|2943.27|32
1644001380000|2022-02-04 19:03:00|2951.66|2943.96|2951.83|2944.13|2952.68|2944.98|2951.41|2943.71|32
1644001390000|2022-02-04 19:03:10|2951.84|2944.14|2952.5|2944.8|2952.65|2944.95|2951.79|2944.09|26
1644001400000|2022-02-04 19:03:20|2952.51|2944.81|2952.28|2944.58|2952.6|2944.9|2951.93|2944.23|30
1644001410000|2022-02-04 19:03:30|2952.49|2944.79|2952.57|2944.87|2952.83|2945.13|2951.98|2944.28|35
1644001420000|2022-02-04 19:03:40|2952.5|2944.8|2951.67|2943.97|2952.78|2945.08|2951.67|2943.97|32
1644001430000|2022-02-04 19:03:50|2951.66|2943.96|2950.7|2943|2951.69|2943.99|2950.49|2942.79|27
1644001440000|2022-02-04 19:04:00|2950.67|2942.97|2947.59|2939.89|2950.67|2942.97|2947.59|2939.89|36
1644001450000|2022-02-04 19:04:10|2947.55|2939.85|2947.76|2940.06|2947.76|2940.06|2947.42|2939.72|24
1644001460000|2022-02-04 19:04:20|2947.75|2940.05|2947.93|2940.23|2947.94|2940.24|2947.46|2939.76|36
1644001470000|2022-02-04 19:04:30|2947.98|2940.28|2946.97|2939.27|2948.02|2940.32|2946.78|2939.08|32
1644001480000|2022-02-04 19:04:40|2946.82|2939.12|2945.42|2937.72|2947.14|2939.44|2944.42|2936.72|33
1644001490000|2022-02-04 19:04:50|2945.3|2937.6|2945.19|2937.49|2945.71|2938.01|2945.01|2937.31|25
1644001500000|2022-02-04 19:05:00|2945.24|2937.54|2944.69|2936.99|2945.65|2937.95|2944.29|2936.59|32
1644001510000|2022-02-04 19:05:10|2944.67|2936.97|2943.72|2936.02|2944.92|2937.22|2943.65|2935.95|27
1644001520000|2022-02-04 19:05:20|2943.66|2935.96|2943.91|2936.21|2943.95|2936.25|2943.59|2935.89|32
1644001530000|2022-02-04 19:05:30|2943.89|2936.19|2944.31|2936.61|2944.46|2936.76|2943.44|2935.74|23
1644001540000|2022-02-04 19:05:40|2944.37|2936.67|2944.53|2936.83|2944.93|2937.23|2944.13|2936.43|34
1644001550000|2022-02-04 19:05:50|2944.54|2936.84|2943.51|2935.81|2944.56|2936.86|2942.75|2935.05|30
1644001560000|2022-02-04 19:06:00|2943.38|2935.68|2943.18|2935.48|2944.35|2936.65|2943.12|2935.42|33
1644001570000|2022-02-04 19:06:10|2943.25|2935.55|2943.52|2935.82|2943.87|2936.17|2943.17|2935.47|32
1644001580000|2022-02-04 19:06:20|2943.28|2935.58|2943.78|2936.08|2943.78|2936.08|2942.69|2934.99|36
1644001590000|2022-02-04 19:06:30|2943.55|2935.85|2944.12|2936.42|2944.51|2936.81|2943.55|2935.85|33
1644001600000|2022-02-04 19:06:40|2944.13|2936.43|2943.39|2935.69|2944.24|2936.54|2943.17|2935.47|36
1644001610000|2022-02-04 19:06:50|2943.66|2935.96|2943.72|2936.02|2943.97|2936.27|2942.11|2934.41|37
1644001620000|2022-02-04 19:07:00|2943.68|2935.98|2943.48|2935.78|2944.17|2936.47|2943.42|2935.72|31
1644001630000|2022-02-04 19:07:10|2943.53|2935.83|2943.28|2935.58|2943.54|2935.84|2942.99|2935.29|27
1644001640000|2022-02-04 19:07:20|2943.29|2935.59|2943.74|2936.04|2943.87|2936.17|2941.81|2934.11|38
1644001650000|2022-02-04 19:07:30|2943.94|2936.24|2943.43|2935.73|2943.94|2936.24|2943.24|2935.54|26
1644001660000|2022-02-04 19:07:40|2943.33|2935.63|2942.74|2935.04|2943.37|2935.67|2941.79|2934.09|27
1644001670000|2022-02-04 19:07:50|2942.55|2934.85|2943.8|2936.1|2943.8|2936.1|2942.39|2934.69|32
1644001680000|2022-02-04 19:08:00|2943.81|2936.11|2944.23|2936.53|2944.23|2936.53|2942.66|2934.96|31
1644001690000|2022-02-04 19:08:10|2944.25|2936.55|2944.5|2936.8|2944.5|2936.8|2943.88|2936.18|20
1644001700000|2022-02-04 19:08:20|2944.55|2936.85|2945.87|2938.17|2945.97|2938.27|2944.55|2936.85|37
1644001710000|2022-02-04 19:08:30|2945.82|2938.12|2945.48|2937.78|2946.25|2938.55|2945.1|2937.4|38
1644001720000|2022-02-04 19:08:40|2945.65|2937.95|2945|2937.3|2945.7|2938|2944.44|2936.74|36
1644001730000|2022-02-04 19:08:50|2945.13|2937.43|2944.67|2936.97|2945.26|2937.56|2944.52|2936.82|37
1644001740000|2022-02-04 19:09:00|2945.08|2937.38|2944.79|2937.09|2945.08|2937.38|2944.37|2936.67|37
1644001750000|2022-02-04 19:09:10|2944.78|2937.08|2944.66|2936.96|2945.41|2937.71|2944.49|2936.79|37
1644001760000|2022-02-04 19:09:20|2944.67|2936.97|2944.84|2937.14|2944.84|2937.14|2944.51|2936.81|34
1644001770000|2022-02-04 19:09:30|2944.86|2937.16|2944.92|2937.22|2945.26|2937.56|2944.8|2937.1|21
1644001780000|2022-02-04 19:09:40|2944.57|2936.87|2946.15|2938.45|2946.15|2938.45|2944.57|2936.87|29
1644001790000|2022-02-04 19:09:50|2946.11|2938.41|2946.35|2938.65|2946.36|2938.66|2945.87|2938.17|25
1644001800000|2022-02-04 19:10:00|2946.32|2938.62|2946.03|2938.33|2946.32|2938.62|2945.8|2938.1|24
1644001810000|2022-02-04 19:10:10|2946.04|2938.34|2946.2|2938.5|2946.26|2938.56|2945.69|2937.99|33
1644001820000|2022-02-04 19:10:20|2946.06|2938.36|2945.79|2938.09|2946.48|2938.78|2945.74|2938.04|23
1644001830000|2022-02-04 19:10:30|2945.8|2938.1|2946.03|2938.33|2946.15|2938.45|2945.79|2938.09|30
1644001840000|2022-02-04 19:10:40|2945.94|2938.24|2945.56|2937.86|2946.13|2938.43|2945.21|2937.51|35
1644001850000|2022-02-04 19:10:50|2945.54|2937.84|2945.43|2937.73|2945.65|2937.95|2945.21|2937.51|34
1644001860000|2022-02-04 19:11:00|2945.42|2937.72|2945.19|2937.49|2945.61|2937.91|2945.12|2937.42|32
1644001870000|2022-02-04 19:11:10|2945.14|2937.44|2944.92|2937.22|2945.48|2937.78|2944.92|2937.22|34
1644001880000|2022-02-04 19:11:20|2944.77|2937.07|2943.64|2935.94|2945.16|2937.46|2943.56|2935.86|36
1644001890000|2022-02-04 19:11:30|2943.65|2935.95|2942.56|2934.86|2943.73|2936.03|2942.56|2934.86|24
1644001900000|2022-02-04 19:11:40|2942.5|2934.8|2942.7|2935|2942.82|2935.12|2942.02|2934.32|38
1644001910000|2022-02-04 19:11:50|2942.69|2934.99|2943.73|2936.03|2943.73|2936.03|2942.22|2934.52|36
1644001920000|2022-02-04 19:12:00|2943.69|2935.99|2943.18|2935.48|2944.05|2936.35|2943.15|2935.45|30
1644001930000|2022-02-04 19:12:10|2943.15|2935.45|2943.61|2935.91|2943.63|2935.93|2943.13|2935.43|24
1644001940000|2022-02-04 19:12:20|2943.53|2935.83|2938.3|2930.6|2943.53|2935.83|2937.99|2930.29|33
1644001950000|2022-02-04 19:12:30|2938.42|2930.72|2939.78|2932.08|2939.99|2932.29|2938.19|2930.49|39
1644001960000|2022-02-04 19:12:40|2939.82|2932.12|2938.99|2931.29|2939.82|2932.12|2938.26|2930.56|39
1644001970000|2022-02-04 19:12:50|2939.1|2931.4|2938.91|2931.21|2939.71|2932.01|2938.67|2930.97|35
1644001980000|2022-02-04 19:13:00|2938.9|2931.2|2939.15|2931.45|2939.72|2932.02|2938.13|2930.43|34
1644001990000|2022-02-04 19:13:10|2938.97|2931.27|2939.55|2931.85|2941.13|2933.43|2938.85|2931.15|28
1644002000000|2022-02-04 19:13:20|2939.83|2932.13|2941.54|2933.84|2941.94|2934.24|2939.83|2932.13|28
1644002010000|2022-02-04 19:13:30|2941.85|2934.15|2941.18|2933.48|2941.85|2934.15|2940.72|2933.02|33
1644002020000|2022-02-04 19:13:40|2941.23|2933.53|2940.36|2932.66|2941.61|2933.91|2940.03|2932.33|32
1644002030000|2022-02-04 19:13:50|2940|2932.3|2941.79|2934.09|2942.07|2934.37|2939.91|2932.21|36
1644002040000|2022-02-04 19:14:00|2942.08|2934.38|2942.04|2934.34|2942.11|2934.41|2941.3|2933.6|24
1644002050000|2022-02-04 19:14:10|2941.72|2934.02|2941.74|2934.04|2941.88|2934.18|2941.55|2933.85|35
1644002060000|2022-02-04 19:14:20|2941.83|2934.13|2942.6|2934.9|2942.88|2935.18|2941.6|2933.9|37
1644002070000|2022-02-04 19:14:30|2942.61|2934.91|2942.01|2934.31|2942.72|2935.02|2941.78|2934.08|36
1644002080000|2022-02-04 19:14:40|2942.02|2934.32|2942.29|2934.59|2942.31|2934.61|2941.87|2934.17|31
1644002090000|2022-02-04 19:14:50|2942.28|2934.58|2943.03|2935.33|2943.31|2935.61|2942.08|2934.38|36
1644002100000|2022-02-04 19:15:00|2942.99|2935.29|2942.96|2935.26|2943.03|2935.33|2942.14|2934.44|35
1644002110000|2022-02-04 19:15:10|2942.91|2935.21|2943.13|2935.43|2943.19|2935.49|2942.75|2935.05|31
1644002120000|2022-02-04 19:15:20|2943.18|2935.48|2944.2|2936.5|2944.62|2936.92|2943.13|2935.43|34
1644002130000|2022-02-04 19:15:30|2944.24|2936.54|2943.97|2936.27|2944.46|2936.76|2943.18|2935.48|35
1644002140000|2022-02-04 19:15:40|2944.4|2936.7|2943.88|2936.18|2944.82|2937.12|2943.6|2935.9|33
1644002150000|2022-02-04 19:15:50|2943.85|2936.15|2942.36|2934.66|2943.85|2936.15|2942.22|2934.52|34
1644002160000|2022-02-04 19:16:00|2942.58|2934.88|2941.71|2934.01|2942.97|2935.27|2941.52|2933.82|37
1644002170000|2022-02-04 19:16:10|2941.79|2934.09|2940.87|2933.17|2942.01|2934.31|2940.87|2933.17|36
1644002180000|2022-02-04 19:16:20|2940.78|2933.08|2940.2|2932.5|2941.92|2934.22|2940.2|2932.5|37
1644002190000|2022-02-04 19:16:30|2940.22|2932.52|2939.36|2931.66|2940.22|2932.52|2938.72|2931.02|37
1644002200000|2022-02-04 19:16:40|2939.41|2931.71|2938.74|2931.04|2939.41|2931.71|2938.59|2930.89|35
1644002210000|2022-02-04 19:16:50|2938.66|2930.96|2938.16|2930.46|2938.66|2930.96|2938.16|2930.46|34
1644002220000|2022-02-04 19:17:00|2938.27|2930.57|2936.34|2928.64|2938.27|2930.57|2935.99|2928.29|36
1644002230000|2022-02-04 19:17:10|2936.49|2928.79|2938.35|2930.65|2938.35|2930.65|2936.49|2928.79|39
1644002240000|2022-02-04 19:17:20|2938.43|2930.73|2939.32|2931.62|2939.51|2931.81|2938.37|2930.67|38
1644002250000|2022-02-04 19:17:30|2939.38|2931.68|2939.42|2931.72|2940.19|2932.49|2939.14|2931.44|31
1644002260000|2022-02-04 19:17:40|2939.22|2931.52|2939.1|2931.4|2940.48|2932.78|2938.76|2931.06|37
1644002270000|2022-02-04 19:17:50|2939.01|2931.31|2939.01|2931.31|2939.16|2931.46|2938.88|2931.18|23
1644002280000|2022-02-04 19:18:00|2939.02|2931.32|2940.71|2933.01|2940.79|2933.09|2938.77|2931.07|30
1644002290000|2022-02-04 19:18:10|2940.58|2932.88|2940.87|2933.17|2941.02|2933.32|2940.06|2932.36|26
1644002300000|2022-02-04 19:18:20|2940.97|2933.27|2941.18|2933.48|2941.27|2933.57|2940.75|2933.05|33
1644002310000|2022-02-04 19:18:30|2941.14|2933.44|2940.12|2932.42|2941.18|2933.48|2939.71|2932.01|29
1644002320000|2022-02-04 19:18:40|2940.71|2933.01|2941.31|2933.61|2941.36|2933.66|2940.71|2933.01|31
1644002330000|2022-02-04 19:18:50|2941.12|2933.42|2940.94|2933.24|2941.16|2933.46|2940.7|2933|24
1644002340000|2022-02-04 19:19:00|2940.8|2933.1|2940.76|2933.06|2941.04|2933.34|2940.64|2932.94|21
1644002350000|2022-02-04 19:19:10|2940.71|2933.01|2940.13|2932.43|2940.71|2933.01|2939.82|2932.12|31
1644002360000|2022-02-04 19:19:20|2940.21|2932.51|2941.13|2933.43|2941.54|2933.84|2940.13|2932.43|28
1644002370000|2022-02-04 19:19:30|2941.11|2933.41|2941.57|2933.87|2941.57|2933.87|2941.11|2933.41|25
1644002380000|2022-02-04 19:19:40|2941.47|2933.77|2941.55|2933.85|2941.65|2933.95|2941.38|2933.68|25
1644002390000|2022-02-04 19:19:50|2941.6|2933.9|2939.22|2931.52|2942.86|2935.16|2939|2931.3|34
1644002400000|2022-02-04 19:20:00|2939.24|2931.54|2939.95|2932.25|2940.26|2932.56|2938.49|2930.79|34
1644002410000|2022-02-04 19:20:10|2940.01|2932.31|2940.67|2932.97|2940.67|2932.97|2939.98|2932.28|32
1644002420000|2022-02-04 19:20:20|2940.71|2933.01|2939.93|2932.23|2940.71|2933.01|2938.98|2931.28|35
1644002430000|2022-02-04 19:20:30|2939.9|2932.2|2940.92|2933.22|2940.92|2933.22|2939.9|2932.2|33
1644002440000|2022-02-04 19:20:40|2940.98|2933.28|2941.7|2934|2942.52|2934.82|2940.98|2933.28|37
1644002450000|2022-02-04 19:20:50|2941.65|2933.95|2942.59|2934.89|2943.67|2935.97|2941.65|2933.95|37
1644002460000|2022-02-04 19:21:00|2942.58|2934.88|2942.69|2934.99|2943.54|2935.84|2941.85|2934.15|33
1644002470000|2022-02-04 19:21:10|2942.7|2935|2943.92|2936.22|2944.18|2936.48|2942.7|2935|32
1644002480000|2022-02-04 19:21:20|2943.91|2936.21|2944.47|2936.77|2944.47|2936.77|2943.64|2935.94|28
1644002490000|2022-02-04 19:21:30|2944.49|2936.79|2944.46|2936.76|2944.66|2936.96|2944|2936.3|34
1644002500000|2022-02-04 19:21:40|2944.41|2936.71|2944.39|2936.69|2944.53|2936.83|2944.11|2936.41|30
1644002510000|2022-02-04 19:21:50|2944.44|2936.74|2944.98|2937.28|2945.19|2937.49|2944.04|2936.34|27
1644002520000|2022-02-04 19:22:00|2945|2937.3|2945.01|2937.31|2945.56|2937.86|2944.68|2936.98|27
1644002530000|2022-02-04 19:22:10|2945.02|2937.32|2948.73|2941.03|2948.83|2941.13|2944.94|2937.24|40
1644002540000|2022-02-04 19:22:20|2948.86|2941.16|2948.91|2941.21|2949.05|2941.35|2947.49|2939.79|40
1644002550000|2022-02-04 19:22:30|2948.95|2941.25|2948.55|2940.85|2948.95|2941.25|2947.62|2939.92|38
1644002560000|2022-02-04 19:22:40|2948.38|2940.68|2948.25|2940.55|2948.38|2940.68|2947.67|2939.97|39
1644002570000|2022-02-04 19:22:50|2948.18|2940.48|2947.98|2940.28|2948.38|2940.68|2947.83|2940.13|37
1644002580000|2022-02-04 19:23:00|2947.86|2940.16|2947.09|2939.39|2947.86|2940.16|2946.2|2938.5|31
1644002590000|2022-02-04 19:23:10|2947.25|2939.55|2949.45|2941.75|2949.79|2942.09|2946.95|2939.25|34
1644002600000|2022-02-04 19:23:20|2949.39|2941.69|2948.35|2940.65|2949.39|2941.69|2948.2|2940.5|35
1644002610000|2022-02-04 19:23:30|2948.31|2940.61|2948.3|2940.6|2948.63|2940.93|2948.03|2940.33|33
1644002620000|2022-02-04 19:23:40|2948.21|2940.51|2948.1|2940.4|2948.38|2940.68|2947.95|2940.25|34
1644002630000|2022-02-04 19:23:50|2948.23|2940.53|2948.02|2940.32|2948.88|2941.18|2948.02|2940.32|34
1644002640000|2022-02-04 19:24:00|2948.03|2940.33|2949.08|2941.38|2949.2|2941.5|2948.03|2940.33|35
1644002650000|2022-02-04 19:24:10|2949.1|2941.4|2948.35|2940.65|2949.19|2941.49|2948.35|2940.65|34
1644002660000|2022-02-04 19:24:20|2948.34|2940.64|2946.1|2938.4|2948.34|2940.64|2944.98|2937.28|37
1644002670000|2022-02-04 19:24:30|2946.63|2938.93|2947.18|2939.48|2947.18|2939.48|2946.35|2938.65|38
1644002680000|2022-02-04 19:24:40|2947.14|2939.44|2948.1|2940.4|2948.46|2940.76|2947.14|2939.44|35
1644002690000|2022-02-04 19:24:50|2948.03|2940.33|2947.5|2939.8|2948.24|2940.54|2947.36|2939.66|25
1644002700000|2022-02-04 19:25:00|2947.4|2939.7|2946.9|2939.2|2947.45|2939.75|2946.39|2938.69|39
1644002710000|2022-02-04 19:25:10|2946.81|2939.11|2946.13|2938.43|2947.48|2939.78|2946.13|2938.43|34
1644002720000|2022-02-04 19:25:20|2946.29|2938.59|2947.77|2940.07|2948.07|2940.37|2946.29|2938.59|39
1644002730000|2022-02-04 19:25:30|2948.28|2940.58|2948.57|2940.87|2948.63|2940.93|2948.17|2940.47|24
1644002740000|2022-02-04 19:25:40|2948.46|2940.76|2948.09|2940.39|2949.31|2941.61|2948.09|2940.39|33
1644002750000|2022-02-04 19:25:50|2948.32|2940.62|2949.16|2941.46|2949.16|2941.46|2948.14|2940.44|24
1644002760000|2022-02-04 19:26:00|2949.26|2941.56|2950.32|2942.62|2951.7|2944|2948.7|2941|37
1644002770000|2022-02-04 19:26:10|2950.23|2942.53|2951.14|2943.44|2951.27|2943.57|2949.89|2942.19|38
1644002780000|2022-02-04 19:26:20|2951.16|2943.46|2951.53|2943.83|2951.53|2943.83|2950.94|2943.24|37
1644002790000|2022-02-04 19:26:30|2951.49|2943.79|2950.89|2943.19|2951.5|2943.8|2950.75|2943.05|34
1644002800000|2022-02-04 19:26:40|2951.03|2943.33|2950.61|2942.91|2951.03|2943.33|2950.61|2942.91|28
1644002810000|2022-02-04 19:26:50|2950.62|2942.92|2950.6|2942.9|2951.08|2943.38|2950.42|2942.72|36
1644002820000|2022-02-04 19:27:00|2950.64|2942.94|2950.76|2943.06|2951.02|2943.32|2949.94|2942.24|35
1644002830000|2022-02-04 19:27:10|2950.74|2943.04|2950.66|2942.96|2950.79|2943.09|2950.63|2942.93|22
1644002840000|2022-02-04 19:27:20|2950.67|2942.97|2948.51|2940.81|2950.67|2942.97|2948.24|2940.54|31
1644002850000|2022-02-04 19:27:30|2948.43|2940.73|2949.55|2941.85|2949.81|2942.11|2948.43|2940.73|39
1644002860000|2022-02-04 19:27:40|2949.57|2941.87|2949.95|2942.25|2950.02|2942.32|2949.48|2941.78|34
1644002870000|2022-02-04 19:27:50|2950|2942.3|2950.13|2942.43|2950.23|2942.53|2950|2942.3|33
1644002880000|2022-02-04 19:28:00|2950.05|2942.35|2949.92|2942.22|2950.23|2942.53|2949.64|2941.94|29
1644002890000|2022-02-04 19:28:10|2949.95|2942.25|2949.83|2942.13|2949.95|2942.25|2949.42|2941.72|22
1644002900000|2022-02-04 19:28:20|2949.85|2942.15|2949.89|2942.19|2950.53|2942.83|2949.82|2942.12|28
1644002910000|2022-02-04 19:28:30|2949.91|2942.21|2950.14|2942.44|2950.14|2942.44|2949.84|2942.14|23
1644002920000|2022-02-04 19:28:40|2950.01|2942.31|2949.99|2942.29|2950.47|2942.77|2949.88|2942.18|28
1644002930000|2022-02-04 19:28:50|2949.94|2942.24|2950.4|2942.7|2950.79|2943.09|2949.85|2942.15|30
1644002940000|2022-02-04 19:29:00|2950.05|2942.35|2949.75|2942.05|2950.4|2942.7|2949.61|2941.91|32
1644002950000|2022-02-04 19:29:10|2949.84|2942.14|2951.4|2943.7|2951.4|2943.7|2949.81|2942.11|37
1644002960000|2022-02-04 19:29:20|2951.39|2943.69|2951.64|2943.94|2952.41|2944.71|2951.37|2943.67|35
1644002970000|2022-02-04 19:29:30|2951.68|2943.98|2951.13|2943.43|2952.26|2944.56|2951.13|2943.43|30
1644002980000|2022-02-04 19:29:40|2951.08|2943.38|2950.46|2942.76|2951.08|2943.38|2949.63|2941.93|36
1644002990000|2022-02-04 19:29:50|2950.39|2942.69|2950.14|2942.44|2951.08|2943.38|2950.01|2942.31|32
1644003000000|2022-02-04 19:30:00|2950.15|2942.45|2950.2|2942.5|2950.3|2942.6|2950.11|2942.41|25
1644003010000|2022-02-04 19:30:10|2950.23|2942.53|2951.27|2943.57|2951.38|2943.68|2950.23|2942.53|34
1644003020000|2022-02-04 19:30:20|2951.29|2943.59|2951.89|2944.19|2951.99|2944.29|2950.79|2943.09|36
1644003030000|2022-02-04 19:30:30|2951.97|2944.27|2952.54|2944.84|2952.54|2944.84|2951.4|2943.7|33
1644003040000|2022-02-04 19:30:40|2952.01|2944.31|2953.08|2945.38|2953.9|2946.2|2952.01|2944.31|36
1644003050000|2022-02-04 19:30:50|2953.18|2945.48|2952.06|2944.36|2953.31|2945.61|2952.06|2944.36|37
1644003060000|2022-02-04 19:31:00|2952.05|2944.35|2951.9|2944.2|2952.22|2944.52|2951.5|2943.8|37
1644003070000|2022-02-04 19:31:10|2951.93|2944.23|2954.41|2946.71|2954.44|2946.74|2951.85|2944.15|39
1644003080000|2022-02-04 19:31:20|2954.49|2946.79|2953.09|2945.39|2954.61|2946.91|2953.09|2945.39|37
1644003090000|2022-02-04 19:31:30|2953.07|2945.37|2953.07|2945.37|2953.37|2945.67|2953|2945.3|23
1644003100000|2022-02-04 19:31:40|2953.09|2945.39|2953.18|2945.48|2953.18|2945.48|2952.74|2945.04|32
1644003110000|2022-02-04 19:31:50|2953.29|2945.59|2953.21|2945.51|2953.72|2946.02|2953.11|2945.41|33
1644003120000|2022-02-04 19:32:00|2953.09|2945.39|2953.01|2945.31|2953.29|2945.59|2952.39|2944.69|38
1644003130000|2022-02-04 19:32:10|2953.04|2945.34|2952.8|2945.1|2953.04|2945.34|2952.69|2944.99|32
1644003140000|2022-02-04 19:32:20|2952.75|2945.05|2953.06|2945.36|2953.12|2945.42|2952.7|2945|28
1644003150000|2022-02-04 19:32:30|2953.12|2945.42|2953.54|2945.84|2953.54|2945.84|2952.98|2945.28|36
1644003160000|2022-02-04 19:32:40|2953.61|2945.91|2954.38|2946.68|2955.36|2947.66|2953.61|2945.91|38
1644003170000|2022-02-04 19:32:50|2954.17|2946.47|2954.2|2946.5|2954.61|2946.91|2953.93|2946.23|27
1644003180000|2022-02-04 19:33:00|2954.19|2946.49|2955.08|2947.38|2955.12|2947.42|2954.09|2946.39|32
1644003190000|2022-02-04 19:33:10|2955.03|2947.33|2954.97|2947.27|2955.25|2947.55|2954.77|2947.07|26
1644003200000|2022-02-04 19:33:20|2954.88|2947.18|2955.06|2947.36|2955.41|2947.71|2954.88|2947.18|25
1644003210000|2022-02-04 19:33:30|2954.74|2947.04|2956.25|2948.55|2956.51|2948.81|2954.74|2947.04|35
1644003220000|2022-02-04 19:33:40|2956.47|2948.77|2957.29|2949.59|2958.31|2950.61|2956.4|2948.7|40
1644003230000|2022-02-04 19:33:50|2957.28|2949.58|2956.76|2949.06|2957.36|2949.66|2956.1|2948.4|35
1644003240000|2022-02-04 19:34:00|2956.82|2949.12|2953.99|2946.29|2956.86|2949.16|2953.87|2946.17|37
1644003250000|2022-02-04 19:34:10|2954.01|2946.31|2955.75|2948.05|2956.4|2948.7|2954.01|2946.31|36
1644003260000|2022-02-04 19:34:20|2955.86|2948.16|2955.51|2947.81|2956.57|2948.87|2955.51|2947.81|38
1644003270000|2022-02-04 19:34:30|2955.5|2947.8|2955.8|2948.1|2956.61|2948.91|2955.48|2947.78|35
1644003280000|2022-02-04 19:34:40|2955.92|2948.22|2956.09|2948.39|2956.09|2948.39|2955.43|2947.73|35
1644003290000|2022-02-04 19:34:50|2956.07|2948.37|2956.07|2948.37|2956.23|2948.53|2955.39|2947.69|34
1644003300000|2022-02-04 19:35:00|2956.18|2948.48|2956.1|2948.4|2956.46|2948.76|2954.51|2946.81|33
1644003310000|2022-02-04 19:35:10|2956.11|2948.41|2955.4|2947.7|2956.6|2948.9|2954.96|2947.26|40
1644003320000|2022-02-04 19:35:20|2955.39|2947.69|2955.81|2948.11|2955.81|2948.11|2954.76|2947.06|40
1644003330000|2022-02-04 19:35:30|2956.09|2948.39|2956.91|2949.21|2957.29|2949.59|2956.09|2948.39|34
1644003340000|2022-02-04 19:35:40|2956.73|2949.03|2956.21|2948.51|2956.86|2949.16|2956.13|2948.43|36
1644003350000|2022-02-04 19:35:50|2956.18|2948.48|2956.27|2948.57|2956.46|2948.76|2955.81|2948.11|36
1644003360000|2022-02-04 19:36:00|2956.28|2948.58|2956.1|2948.4|2956.47|2948.77|2955.78|2948.08|34
1644003370000|2022-02-04 19:36:10|2956.11|2948.41|2957.61|2949.91|2957.61|2949.91|2956.08|2948.38|37
1644003380000|2022-02-04 19:36:20|2957.65|2949.95|2957.31|2949.61|2957.74|2950.04|2956.99|2949.29|34
1644003390000|2022-02-04 19:36:30|2957.32|2949.62|2959.16|2951.46|2959.22|2951.52|2957.32|2949.62|31
1644003400000|2022-02-04 19:36:40|2958.86|2951.16|2959.22|2951.52|2959.48|2951.78|2958.37|2950.67|38
1644003410000|2022-02-04 19:36:50|2959.19|2951.49|2957.57|2949.87|2959.19|2951.49|2957.48|2949.78|37
1644003420000|2022-02-04 19:37:00|2957.61|2949.91|2957.05|2949.35|2958.47|2950.77|2957.05|2949.35|40
1644003430000|2022-02-04 19:37:10|2957.06|2949.36|2955.81|2948.11|2957.12|2949.42|2955.23|2947.53|35
1644003440000|2022-02-04 19:37:20|2955.82|2948.12|2956.32|2948.62|2957.08|2949.38|2954.8|2947.1|37
1644003450000|2022-02-04 19:37:30|2956.27|2948.57|2955.55|2947.85|2956.44|2948.74|2955.34|2947.64|31
1644003460000|2022-02-04 19:37:40|2955.54|2947.84|2955.77|2948.07|2956.2|2948.5|2955.48|2947.78|36
1644003470000|2022-02-04 19:37:50|2955.9|2948.2|2958.36|2950.66|2958.51|2950.81|2955.71|2948.01|37
1644003480000|2022-02-04 19:38:00|2958.46|2950.76|2957.7|2950|2958.73|2951.03|2957.45|2949.75|40
1644003490000|2022-02-04 19:38:10|2957.57|2949.87|2959.69|2951.99|2959.71|2952.01|2957.57|2949.87|37
1644003500000|2022-02-04 19:38:20|2959.7|2952|2957.75|2950.05|2959.7|2952|2957.75|2950.05|37
1644003510000|2022-02-04 19:38:30|2957.39|2949.69|2955.98|2948.28|2957.39|2949.69|2954.47|2946.77|38
1644003520000|2022-02-04 19:38:40|2955.68|2947.98|2955.07|2947.37|2955.87|2948.17|2955.07|2947.37|33
1644003530000|2022-02-04 19:38:50|2955.17|2947.47|2954.9|2947.2|2955.17|2947.47|2953.37|2945.67|39
1644003540000|2022-02-04 19:39:00|2954.91|2947.21|2955.17|2947.47|2956.07|2948.37|2954.86|2947.16|36
1644003550000|2022-02-04 19:39:10|2955.13|2947.43|2953.9|2946.2|2955.13|2947.43|2953.42|2945.72|37
1644003560000|2022-02-04 19:39:20|2954.11|2946.41|2954.5|2946.8|2955.56|2947.86|2954.1|2946.4|39
1644003570000|2022-02-04 19:39:30|2954.38|2946.68|2954.89|2947.19|2955.57|2947.87|2954.38|2946.68|37
1644003580000|2022-02-04 19:39:40|2954.9|2947.2|2954.98|2947.28|2955.58|2947.88|2954.5|2946.8|34
1644003590000|2022-02-04 19:39:50|2954.75|2947.05|2954.53|2946.83|2954.84|2947.14|2954|2946.3|37
1644003600000|2022-02-04 19:40:00|2954.75|2947.05|2954.63|2946.93|2955.28|2947.58|2954.59|2946.89|37
1644003610000|2022-02-04 19:40:10|2954.46|2946.76|2954.61|2946.91|2954.82|2947.12|2954.36|2946.66|37
1644003620000|2022-02-04 19:40:20|2954.46|2946.76|2954.26|2946.56|2955.33|2947.63|2954.08|2946.38|33
1644003630000|2022-02-04 19:40:30|2954.43|2946.73|2954.3|2946.6|2954.81|2947.11|2954.2|2946.5|31
1644003640000|2022-02-04 19:40:40|2954.4|2946.7|2954.46|2946.76|2954.73|2947.03|2954.3|2946.6|35
1644003650000|2022-02-04 19:40:50|2954.39|2946.69|2953.38|2945.68|2954.51|2946.81|2953.31|2945.61|33
1644003660000|2022-02-04 19:41:00|2953.39|2945.69|2953.21|2945.51|2953.5|2945.8|2953.11|2945.41|26
1644003670000|2022-02-04 19:41:10|2953.18|2945.48|2951.33|2943.63|2953.49|2945.79|2951.33|2943.63|34
1644003680000|2022-02-04 19:41:20|2951.51|2943.81|2952.5|2944.8|2952.67|2944.97|2951.4|2943.7|38
1644003690000|2022-02-04 19:41:30|2952.58|2944.88|2952.43|2944.73|2953.07|2945.37|2951.92|2944.22|38
1644003700000|2022-02-04 19:41:40|2952.6|2944.9|2952.59|2944.89|2952.67|2944.97|2952.14|2944.44|37
1644003710000|2022-02-04 19:41:50|2952.66|2944.96|2952.36|2944.66|2953.93|2946.23|2952.08|2944.38|37
1644003720000|2022-02-04 19:42:00|2952.3|2944.6|2953.05|2945.35|2953.86|2946.16|2952.3|2944.6|30
1644003730000|2022-02-04 19:42:10|2952.98|2945.28|2950.87|2943.17|2952.98|2945.28|2949.77|2942.07|40
1644003740000|2022-02-04 19:42:20|2950.88|2943.18|2950.01|2942.31|2950.88|2943.18|2949.63|2941.93|39
1644003750000|2022-02-04 19:42:30|2949.98|2942.28|2947.66|2939.96|2949.98|2942.28|2946.72|2939.02|40
1644003760000|2022-02-04 19:42:40|2947.65|2939.95|2948.61|2940.91|2948.92|2941.22|2947.47|2939.77|39
1644003770000|2022-02-04 19:42:50|2948.48|2940.78|2948.36|2940.66|2949.22|2941.52|2947.76|2940.06|35
1644003780000|2022-02-04 19:43:00|2948.38|2940.68|2948.06|2940.36|2948.38|2940.68|2947.36|2939.66|38
1644003790000|2022-02-04 19:43:10|2948.15|2940.45|2948.28|2940.58|2948.56|2940.86|2947.76|2940.06|38
1644003800000|2022-02-04 19:43:20|2948.25|2940.55|2948.56|2940.86|2948.96|2941.26|2948.25|2940.55|28
1644003810000|2022-02-04 19:43:30|2948.57|2940.87|2949.63|2941.93|2949.93|2942.23|2948.54|2940.84|32
1644003820000|2022-02-04 19:43:40|2949.61|2941.91|2948.2|2940.5|2949.61|2941.91|2947.99|2940.29|39
1644003830000|2022-02-04 19:43:50|2948.29|2940.59|2946.53|2938.83|2948.32|2940.62|2945.85|2938.15|35
1644003840000|2022-02-04 19:44:00|2946.58|2938.88|2944.76|2937.06|2946.64|2938.94|2944.76|2937.06|35
1644003850000|2022-02-04 19:44:10|2944.32|2936.62|2945.57|2937.87|2945.67|2937.97|2943.41|2935.71|40
1644003860000|2022-02-04 19:44:20|2945.34|2937.64|2946.39|2938.69|2947.26|2939.56|2945.31|2937.61|40
1644003870000|2022-02-04 19:44:30|2946.44|2938.74|2946.88|2939.18|2946.88|2939.18|2945.81|2938.11|38
1644003880000|2022-02-04 19:44:40|2946.64|2938.94|2949.55|2941.85|2949.57|2941.87|2946.64|2938.94|34
1644003890000|2022-02-04 19:44:50|2949.53|2941.83|2947.58|2939.88|2949.55|2941.85|2947.58|2939.88|36
1644003900000|2022-02-04 19:45:00|2947.74|2940.04|2946.16|2938.46|2947.75|2940.05|2946.02|2938.32|36
1644003910000|2022-02-04 19:45:10|2946.02|2938.32|2947.14|2939.44|2947.21|2939.51|2946.02|2938.32|36
1644003920000|2022-02-04 19:45:20|2947.16|2939.46|2947.74|2940.04|2947.93|2940.23|2946.36|2938.66|39
1644003930000|2022-02-04 19:45:30|2947.83|2940.13|2947.4|2939.7|2948.09|2940.39|2947.4|2939.7|34
1644003940000|2022-02-04 19:45:40|2947.79|2940.09|2948.92|2941.22|2949.48|2941.78|2947.4|2939.7|31
1644003950000|2022-02-04 19:45:50|2948.25|2940.55|2947.23|2939.53|2949.06|2941.36|2947.11|2939.41|34
1644003960000|2022-02-04 19:46:00|2947.4|2939.7|2946.28|2938.58|2947.73|2940.03|2946.19|2938.49|32
1644003970000|2022-02-04 19:46:10|2946.12|2938.42|2946.4|2938.7|2946.55|2938.85|2945.62|2937.92|37
1644003980000|2022-02-04 19:46:20|2946.32|2938.62|2946.13|2938.43|2946.88|2939.18|2946.13|2938.43|35
1644003990000|2022-02-04 19:46:30|2945.93|2938.23|2946.09|2938.39|2946.17|2938.47|2945.6|2937.9|35
1644004000000|2022-02-04 19:46:40|2946.17|2938.47|2946.78|2939.08|2947.19|2939.49|2946.17|2938.47|36
1644004010000|2022-02-04 19:46:50|2946.81|2939.11|2946.95|2939.25|2946.96|2939.26|2946.64|2938.94|31
1644004020000|2022-02-04 19:47:00|2946.97|2939.27|2945.87|2938.17|2946.97|2939.27|2945.69|2937.99|32
1644004030000|2022-02-04 19:47:10|2945.88|2938.18|2945.98|2938.28|2946.2|2938.5|2945.73|2938.03|31
1644004040000|2022-02-04 19:47:20|2946.59|2938.89|2945.98|2938.28|2946.77|2939.07|2945.96|2938.26|33
1644004050000|2022-02-04 19:47:30|2945.93|2938.23|2946.05|2938.35|2946.08|2938.38|2945.72|2938.02|34
1644004060000|2022-02-04 19:47:40|2946.06|2938.36|2945.85|2938.15|2946.1|2938.4|2944.87|2937.17|34
1644004070000|2022-02-04 19:47:50|2945.29|2937.59|2949.71|2942.01|2949.76|2942.06|2945.29|2937.59|38
1644004080000|2022-02-04 19:48:00|2949.79|2942.09|2949.4|2941.7|2950.35|2942.65|2949.4|2941.7|38
1644004090000|2022-02-04 19:48:10|2949.33|2941.63|2949.31|2941.61|2949.68|2941.98|2949.08|2941.38|38
1644004100000|2022-02-04 19:48:20|2949.29|2941.59|2951.04|2943.34|2951.04|2943.34|2949.28|2941.58|35
1644004110000|2022-02-04 19:48:30|2951.07|2943.37|2951.33|2943.63|2951.79|2944.09|2951.07|2943.37|37
1644004120000|2022-02-04 19:48:40|2951.35|2943.65|2949.65|2941.95|2951.39|2943.69|2949.64|2941.94|34
1644004130000|2022-02-04 19:48:50|2949.56|2941.86|2948.08|2940.38|2950.56|2942.86|2947.6|2939.9|37
1644004140000|2022-02-04 19:49:00|2948.11|2940.41|2948.49|2940.79|2949.02|2941.32|2948.06|2940.36|40
1644004150000|2022-02-04 19:49:10|2948.31|2940.61|2947.95|2940.25|2948.31|2940.61|2947.14|2939.44|32
1644004160000|2022-02-04 19:49:20|2947.76|2940.06|2947.71|2940.01|2948.71|2941.01|2947.69|2939.99|36
1644004170000|2022-02-04 19:49:30|2948.03|2940.33|2947.33|2939.63|2948.03|2940.33|2946.94|2939.24|38
1644004180000|2022-02-04 19:49:40|2947.35|2939.65|2948.7|2941|2948.95|2941.25|2947.17|2939.47|34
1644004190000|2022-02-04 19:49:50|2948.66|2940.96|2948.44|2940.74|2948.81|2941.11|2948.1|2940.4|39
1644004200000|2022-02-04 19:50:00|2948.66|2940.96|2947.74|2940.04|2948.72|2941.02|2946.88|2939.18|39
1644004210000|2022-02-04 19:50:10|2947.86|2940.16|2948.41|2940.71|2948.85|2941.15|2947.86|2940.16|34
1644004220000|2022-02-04 19:50:20|2948.56|2940.86|2948.78|2941.08|2949.17|2941.47|2948.44|2940.74|39
1644004230000|2022-02-04 19:50:30|2948.79|2941.09|2951.14|2943.44|2951.45|2943.75|2948.66|2940.96|37
1644004240000|2022-02-04 19:50:40|2951.12|2943.42|2951.05|2943.35|2951.15|2943.45|2950.59|2942.89|37
1644004250000|2022-02-04 19:50:50|2950.99|2943.29|2951.29|2943.59|2951.29|2943.59|2950.32|2942.62|38
1644004260000|2022-02-04 19:51:00|2951.19|2943.49|2951.19|2943.49|2951.87|2944.17|2950.27|2942.57|37
1644004270000|2022-02-04 19:51:10|2951.24|2943.54|2953.5|2945.8|2953.88|2946.18|2951.24|2943.54|38
1644004280000|2022-02-04 19:51:20|2953.79|2946.09|2952.24|2944.54|2954.07|2946.37|2952.24|2944.54|38
1644004290000|2022-02-04 19:51:30|2952.52|2944.82|2952.87|2945.17|2953.49|2945.79|2952.52|2944.82|34
1644004300000|2022-02-04 19:51:40|2952.97|2945.27|2952.72|2945.02|2953.41|2945.71|2951.61|2943.91|39
1644004310000|2022-02-04 19:51:50|2952.04|2944.34|2952.29|2944.59|2952.76|2945.06|2952.01|2944.31|37
1644004320000|2022-02-04 19:52:00|2952.4|2944.7|2952.65|2944.95|2953.06|2945.36|2952.29|2944.59|32
1644004330000|2022-02-04 19:52:10|2952.99|2945.29|2952.65|2944.95|2953.09|2945.39|2952.21|2944.51|36
1644004340000|2022-02-04 19:52:20|2952.47|2944.77|2952.52|2944.82|2952.75|2945.05|2952.28|2944.58|32
1644004350000|2022-02-04 19:52:30|2952.65|2944.95|2952.73|2945.03|2952.84|2945.14|2952.49|2944.79|33
1644004360000|2022-02-04 19:52:40|2952.77|2945.07|2952.77|2945.07|2953.13|2945.43|2951.79|2944.09|29
1644004370000|2022-02-04 19:52:50|2953.1|2945.4|2952.91|2945.21|2953.14|2945.44|2951.97|2944.27|35
1644004380000|2022-02-04 19:53:00|2952.96|2945.26|2952.25|2944.55|2952.97|2945.27|2951.81|2944.11|35
1644004390000|2022-02-04 19:53:10|2952.24|2944.54|2952.55|2944.85|2952.66|2944.96|2952.06|2944.36|30
1644004400000|2022-02-04 19:53:20|2952.52|2944.82|2953.78|2946.08|2954.04|2946.34|2952.5|2944.8|35
1644004410000|2022-02-04 19:53:30|2953.39|2945.69|2954.22|2946.52|2954.74|2947.04|2953.05|2945.35|34
1644004420000|2022-02-04 19:53:40|2954.32|2946.62|2954.24|2946.54|2954.49|2946.79|2953.97|2946.27|33
1644004430000|2022-02-04 19:53:50|2954.22|2946.52|2954.44|2946.74|2954.56|2946.86|2953.93|2946.23|30
1644004440000|2022-02-04 19:54:00|2954.46|2946.76|2956.03|2948.33|2956.52|2948.82|2954.46|2946.76|35
1644004450000|2022-02-04 19:54:10|2955.63|2947.93|2956.14|2948.44|2956.61|2948.91|2955.4|2947.7|39
1644004460000|2022-02-04 19:54:20|2955.88|2948.18|2955.06|2947.36|2956.1|2948.4|2954.98|2947.28|36
1644004470000|2022-02-04 19:54:30|2955.13|2947.43|2954.97|2947.27|2955.29|2947.59|2954.97|2947.27|34
1644004480000|2022-02-04 19:54:40|2954.98|2947.28|2956.26|2948.56|2956.26|2948.56|2954.88|2947.18|34
1644004490000|2022-02-04 19:54:50|2956.38|2948.68|2955.84|2948.14|2957.43|2949.73|2955.63|2947.93|38
1644004500000|2022-02-04 19:55:00|2955.82|2948.12|2956.4|2948.7|2957.01|2949.31|2955.3|2947.6|38
1644004510000|2022-02-04 19:55:10|2956.67|2948.97|2956.31|2948.61|2956.67|2948.97|2956.16|2948.46|33
1644004520000|2022-02-04 19:55:20|2956.33|2948.63|2956.36|2948.66|2956.86|2949.16|2956.27|2948.57|34
1644004530000|2022-02-04 19:55:30|2956.58|2948.88|2957.6|2949.9|2958.11|2950.41|2956.19|2948.49|36
1644004540000|2022-02-04 19:55:40|2957.13|2949.43|2956.89|2949.19|2957.24|2949.54|2956.56|2948.86|36
1644004550000|2022-02-04 19:55:50|2956.92|2949.22|2964.5|2956.8|2964.82|2957.12|2956.32|2948.62|37
1644004560000|2022-02-04 19:56:00|2963.76|2956.06|2965.43|2957.73|2965.78|2958.08|2963.25|2955.55|40
1644004570000|2022-02-04 19:56:10|2965.63|2957.93|2968.3|2960.6|2968.31|2960.61|2964.77|2957.07|40
1644004580000|2022-02-04 19:56:20|2968.59|2960.89|2966.88|2959.18|2968.98|2961.28|2966.88|2959.18|38
1644004590000|2022-02-04 19:56:30|2966.79|2959.09|2966.95|2959.25|2967.19|2959.49|2965.68|2957.98|39
1644004600000|2022-02-04 19:56:40|2966.74|2959.04|2965.41|2957.71|2966.74|2959.04|2964.54|2956.84|40
1644004610000|2022-02-04 19:56:50|2965.23|2957.53|2965.33|2957.63|2965.78|2958.08|2964.62|2956.92|38
1644004620000|2022-02-04 19:57:00|2965.26|2957.56|2962.75|2955.05|2965.41|2957.71|2962.12|2954.42|39
1644004630000|2022-02-04 19:57:10|2963.04|2955.34|2960.19|2952.49|2963.04|2955.34|2959.77|2952.07|39
1644004640000|2022-02-04 19:57:20|2960.03|2952.33|2962.34|2954.64|2962.54|2954.84|2959.81|2952.11|39
1644004650000|2022-02-04 19:57:30|2962.29|2954.59|2961.22|2953.52|2962.45|2954.75|2961.02|2953.32|39
1644004660000|2022-02-04 19:57:40|2960.99|2953.29|2960.25|2952.55|2960.99|2953.29|2959.53|2951.83|39
1644004670000|2022-02-04 19:57:50|2960.53|2952.83|2960.4|2952.7|2960.82|2953.12|2959.96|2952.26|38
1644004680000|2022-02-04 19:58:00|2960.3|2952.6|2961.38|2953.68|2961.84|2954.14|2960.3|2952.6|36
1644004690000|2022-02-04 19:58:10|2961.31|2953.61|2960.77|2953.07|2961.31|2953.61|2960.4|2952.7|36
1644004700000|2022-02-04 19:58:20|2960.69|2952.99|2961.1|2953.4|2961.45|2953.75|2960.69|2952.99|39
1644004710000|2022-02-04 19:58:30|2961.12|2953.42|2961.35|2953.65|2961.99|2954.29|2961.12|2953.42|37
1644004720000|2022-02-04 19:58:40|2960.91|2953.21|2960.35|2952.65|2961.12|2953.42|2960.13|2952.43|34
1644004730000|2022-02-04 19:58:50|2960.41|2952.71|2960.52|2952.82|2960.65|2952.95|2960.16|2952.46|33
1644004740000|2022-02-04 19:59:00|2960.41|2952.71|2961.21|2953.51|2961.53|2953.83|2960.41|2952.71|34
1644004750000|2022-02-04 19:59:10|2961.05|2953.35|2961.64|2953.94|2961.64|2953.94|2961.04|2953.34|35
1644004760000|2022-02-04 19:59:20|2961.67|2953.97|2961.14|2953.44|2961.67|2953.97|2961.14|2953.44|33
1644004770000|2022-02-04 19:59:30|2961.11|2953.41|2961.57|2953.87|2961.92|2954.22|2961.09|2953.39|25
1644004780000|2022-02-04 19:59:40|2962.14|2954.44|2962.85|2955.15|2962.85|2955.15|2961.46|2953.76|35
1644004790000|2022-02-04 19:59:50|2962.21|2954.51|2964.83|2957.13|2965.07|2957.37|2962.21|2954.51|36
1644004800000|2022-02-04 20:00:00|2964.82|2957.12|2964.45|2956.75|2965.74|2958.04|2964.45|2956.75|39
1644004810000|2022-02-04 20:00:10|2964.63|2956.93|2966.03|2958.33|2966.38|2958.68|2964.47|2956.77|35
1644004820000|2022-02-04 20:00:20|2967.07|2959.37|2967.07|2959.37|2968.21|2960.51|2966.84|2959.14|39
1644004830000|2022-02-04 20:00:30|2966.65|2958.95|2966.66|2958.96|2966.86|2959.16|2965.9|2958.2|36
1644004840000|2022-02-04 20:00:40|2966.92|2959.22|2966.48|2958.78|2967.68|2959.98|2965.86|2958.16|36
1644004850000|2022-02-04 20:00:50|2966.51|2958.81|2967.25|2959.55|2967.29|2959.59|2966.17|2958.47|34
1644004860000|2022-02-04 20:01:00|2966.91|2959.21|2966.61|2958.91|2967.35|2959.65|2966.26|2958.56|37
1644004870000|2022-02-04 20:01:10|2966.71|2959.01|2966.23|2958.53|2966.71|2959.01|2965.5|2957.8|35
1644004880000|2022-02-04 20:01:20|2966.24|2958.54|2967.6|2959.9|2967.69|2959.99|2966.12|2958.42|36
1644004890000|2022-02-04 20:01:30|2967.64|2959.94|2968.12|2960.42|2968.16|2960.46|2967.64|2959.94|36
1644004900000|2022-02-04 20:01:40|2968.24|2960.54|2968|2960.3|2968.52|2960.82|2967.8|2960.1|35
1644004910000|2022-02-04 20:01:50|2967.98|2960.28|2968.45|2960.75|2968.86|2961.16|2967.55|2959.85|38
1644004920000|2022-02-04 20:02:00|2968.43|2960.73|2968.71|2961.01|2968.8|2961.1|2968.11|2960.41|37
1644004930000|2022-02-04 20:02:10|2968.73|2961.03|2967.92|2960.22|2968.74|2961.04|2967.5|2959.8|35
1644004940000|2022-02-04 20:02:20|2968.2|2960.5|2970.61|2962.91|2970.84|2963.14|2967.99|2960.29|40
1644004950000|2022-02-04 20:02:30|2970.6|2962.9|2970.89|2963.19|2971.63|2963.93|2970.26|2962.56|36
1644004960000|2022-02-04 20:02:40|2970.72|2963.02|2970.73|2963.03|2971.53|2963.83|2970.61|2962.91|36
1644004970000|2022-02-04 20:02:50|2970.7|2963|2969.2|2961.5|2971.61|2963.91|2968.88|2961.18|38
1644004980000|2022-02-04 20:03:00|2969.21|2961.51|2970.88|2963.18|2970.88|2963.18|2969.21|2961.51|38
1644004990000|2022-02-04 20:03:10|2970.69|2962.99|2972.27|2964.57|2972.72|2965.02|2970.41|2962.71|40
1644005000000|2022-02-04 20:03:20|2971.86|2964.16|2971.87|2964.17|2972.6|2964.9|2971.77|2964.07|34
1644005010000|2022-02-04 20:03:30|2972.05|2964.35|2970.39|2962.69|2972.22|2964.52|2970.17|2962.47|35
1644005020000|2022-02-04 20:03:40|2970.5|2962.8|2969.56|2961.86|2970.5|2962.8|2969.19|2961.49|38
1644005030000|2022-02-04 20:03:50|2969.46|2961.76|2967.51|2959.81|2970.07|2962.37|2967.51|2959.81|37
1644005040000|2022-02-04 20:04:00|2967.55|2959.85|2969.01|2961.31|2969.18|2961.48|2967.5|2959.8|39
1644005050000|2022-02-04 20:04:10|2968.94|2961.24|2968.69|2960.99|2968.94|2961.24|2968.47|2960.77|37
1644005060000|2022-02-04 20:04:20|2968.63|2960.93|2968.85|2961.15|2968.96|2961.26|2968.6|2960.9|37
1644005070000|2022-02-04 20:04:30|2968.8|2961.1|2972.79|2965.09|2972.79|2965.09|2968.41|2960.71|38
1644005080000|2022-02-04 20:04:40|2972.21|2964.51|2973.34|2965.64|2973.34|2965.64|2972.04|2964.34|38
1644005090000|2022-02-04 20:04:50|2973.29|2965.59|2973.67|2965.97|2973.67|2965.97|2973.01|2965.31|31
1644005100000|2022-02-04 20:05:00|2973.69|2965.99|2973.59|2965.89|2974.08|2966.38|2972.96|2965.26|34
1644005110000|2022-02-04 20:05:10|2973.7|2966|2971.76|2964.06|2973.74|2966.04|2971.3|2963.6|40
1644005120000|2022-02-04 20:05:20|2971.78|2964.08|2971.48|2963.78|2972.09|2964.39|2971.19|2963.49|34
1644005130000|2022-02-04 20:05:30|2971.51|2963.81|2971.83|2964.13|2972.91|2965.21|2971.23|2963.53|33
1644005140000|2022-02-04 20:05:40|2971.8|2964.1|2972.34|2964.64|2972.86|2965.16|2971.68|2963.98|31
1644005150000|2022-02-04 20:05:50|2972.36|2964.66|2973.07|2965.37|2973.61|2965.91|2972.15|2964.45|27
1644005160000|2022-02-04 20:06:00|2973.09|2965.39|2978.05|2970.35|2979.12|2971.42|2973.09|2965.39|27
1644005170000|2022-02-04 20:06:10|2978.39|2970.69|2979.2|2971.5|2980.69|2972.99|2978.39|2970.69|33
1644005180000|2022-02-04 20:06:20|2978.38|2970.68|2978.17|2970.47|2979.89|2972.19|2977.71|2970.01|24
1644005190000|2022-02-04 20:06:30|2978.08|2970.38|2980.66|2972.96|2980.82|2973.12|2977.84|2970.14|38
1644005200000|2022-02-04 20:06:40|2980.32|2972.62|2980.02|2972.32|2981.24|2973.54|2979.96|2972.26|37
1644005210000|2022-02-04 20:06:50|2979.81|2972.11|2977.76|2970.06|2979.83|2972.13|2977.15|2969.45|36
1644005220000|2022-02-04 20:07:00|2977.68|2969.98|2977.05|2969.35|2978.11|2970.41|2976.83|2969.13|34
1644005230000|2022-02-04 20:07:10|2977.17|2969.47|2978.87|2971.17|2978.87|2971.17|2977.17|2969.47|36
1644005240000|2022-02-04 20:07:20|2978.9|2971.2|2978.74|2971.04|2979.17|2971.47|2978.16|2970.46|30
1644005250000|2022-02-04 20:07:30|2978.73|2971.03|2978.38|2970.68|2979.02|2971.32|2978.34|2970.64|34
1644005260000|2022-02-04 20:07:40|2978.82|2971.12|2977.65|2969.95|2978.82|2971.12|2977.52|2969.82|37
1644005270000|2022-02-04 20:07:50|2977.64|2969.94|2978.65|2970.95|2978.7|2971|2977.56|2969.86|36
1644005280000|2022-02-04 20:08:00|2978.64|2970.94|2979.51|2971.81|2979.51|2971.81|2978.55|2970.85|30
1644005290000|2022-02-04 20:08:10|2979.36|2971.66|2979.72|2972.02|2979.82|2972.12|2978.99|2971.29|33
1644005300000|2022-02-04 20:08:20|2979.66|2971.96|2980.72|2973.02|2980.78|2973.08|2979.63|2971.93|36
1644005310000|2022-02-04 20:08:30|2980.74|2973.04|2980.84|2973.14|2981.03|2973.33|2980.26|2972.56|30
1644005320000|2022-02-04 20:08:40|2980.88|2973.18|2979.67|2971.97|2980.88|2973.18|2978.4|2970.7|40
1644005330000|2022-02-04 20:08:50|2979.73|2972.03|2979.85|2972.15|2980.14|2972.44|2979.73|2972.03|31
1644005340000|2022-02-04 20:09:00|2979.94|2972.24|2978.75|2971.05|2979.94|2972.24|2978.42|2970.72|34
1644005350000|2022-02-04 20:09:10|2978.73|2971.03|2976.88|2969.18|2978.74|2971.04|2976.86|2969.16|34
1644005360000|2022-02-04 20:09:20|2976.84|2969.14|2977.19|2969.49|2977.89|2970.19|2976.84|2969.14|25
1644005370000|2022-02-04 20:09:30|2977.18|2969.48|2979.26|2971.56|2979.6|2971.9|2977.11|2969.41|32
1644005380000|2022-02-04 20:09:40|2979.25|2971.55|2979.51|2971.81|2979.55|2971.85|2978.82|2971.12|25
1644005390000|2022-02-04 20:09:50|2979.52|2971.82|2980.57|2972.87|2980.63|2972.93|2979.3|2971.6|23
1644005400000|2022-02-04 20:10:00|2980.45|2972.75|2980.34|2972.64|2981.6|2973.9|2979.98|2972.28|27
1644005410000|2022-02-04 20:10:10|2980.19|2972.49|2980.05|2972.35|2980.64|2972.94|2980.01|2972.31|29
1644005420000|2022-02-04 20:10:20|2980.76|2973.06|2981.17|2973.47|2983.29|2975.59|2980.76|2973.06|38
1644005430000|2022-02-04 20:10:30|2981.25|2973.55|2980.69|2972.99|2981.27|2973.57|2980.27|2972.57|36
1644005440000|2022-02-04 20:10:40|2980.67|2972.97|2978.48|2970.78|2980.9|2973.2|2978.24|2970.54|32
1644005450000|2022-02-04 20:10:50|2978.37|2970.67|2977.99|2970.29|2978.57|2970.87|2977.99|2970.29|35
1644005460000|2022-02-04 20:11:00|2978.19|2970.49|2978.13|2970.43|2978.41|2970.71|2978.09|2970.39|32
1644005470000|2022-02-04 20:11:10|2978.07|2970.37|2977.46|2969.76|2978.3|2970.6|2977.17|2969.47|38
1644005480000|2022-02-04 20:11:20|2977.74|2970.04|2981|2973.3|2981.58|2973.88|2977.69|2969.99|40
1644005490000|2022-02-04 20:11:30|2980.98|2973.28|2980.54|2972.84|2981.22|2973.52|2980.49|2972.79|38
1644005500000|2022-02-04 20:11:40|2980.88|2973.18|2976|2968.3|2981.07|2973.37|2976|2968.3|36
1644005510000|2022-02-04 20:11:50|2976.39|2968.69|2975.51|2967.81|2976.89|2969.19|2975.51|2967.81|38
1644005520000|2022-02-04 20:12:00|2975.45|2967.75|2974.91|2967.21|2976.54|2968.84|2974.74|2967.04|40
1644005530000|2022-02-04 20:12:10|2974.71|2967.01|2975.35|2967.65|2976.07|2968.37|2974.71|2967.01|29
1644005540000|2022-02-04 20:12:20|2975.3|2967.6|2975.48|2967.78|2975.87|2968.17|2975.3|2967.6|33
1644005550000|2022-02-04 20:12:30|2975.14|2967.44|2976.18|2968.48|2976.28|2968.58|2974.93|2967.23|36
1644005560000|2022-02-04 20:12:40|2976.2|2968.5|2975.81|2968.11|2976.2|2968.5|2975.49|2967.79|36
1644005570000|2022-02-04 20:12:50|2975.83|2968.13|2975.18|2967.48|2976.05|2968.35|2975.18|2967.48|36
1644005580000|2022-02-04 20:13:00|2975.17|2967.47|2974.03|2966.33|2975.17|2967.47|2973.9|2966.2|35
1644005590000|2022-02-04 20:13:10|2974.02|2966.32|2972.56|2964.86|2974.02|2966.32|2971.68|2963.98|39
1644005600000|2022-02-04 20:13:20|2972.61|2964.91|2970.28|2962.58|2972.66|2964.96|2970.28|2962.58|38
1644005610000|2022-02-04 20:13:30|2970.55|2962.85|2968.08|2960.38|2970.55|2962.85|2968.07|2960.37|38
1644005620000|2022-02-04 20:13:40|2968.05|2960.35|2967.21|2959.51|2968.97|2961.27|2967.21|2959.51|38
1644005630000|2022-02-04 20:13:50|2967.27|2959.57|2968.5|2960.8|2969.05|2961.35|2967.24|2959.54|38
1644005640000|2022-02-04 20:14:00|2968.54|2960.84|2970.05|2962.35|2970.7|2963|2968.54|2960.84|39
1644005650000|2022-02-04 20:14:10|2969.98|2962.28|2970.55|2962.85|2970.55|2962.85|2967.96|2960.26|38
1644005660000|2022-02-04 20:14:20|2970.57|2962.87|2970.76|2963.06|2971.78|2964.08|2970.57|2962.87|40
1644005670000|2022-02-04 20:14:30|2971.26|2963.56|2970.77|2963.07|2971.53|2963.83|2970.45|2962.75|36
1644005680000|2022-02-04 20:14:40|2970.78|2963.08|2971.07|2963.37|2971.36|2963.66|2970.67|2962.97|38
1644005690000|2022-02-04 20:14:50|2971.18|2963.48|2971.22|2963.52|2971.47|2963.77|2970.57|2962.87|35
1644005700000|2022-02-04 20:15:00|2971.08|2963.38|2970.96|2963.26|2972.42|2964.72|2970.74|2963.04|32
1644005710000|2022-02-04 20:15:10|2970.84|2963.14|2970.7|2963|2971.93|2964.23|2970.52|2962.82|34
1644005720000|2022-02-04 20:15:20|2970.43|2962.73|2971.22|2963.52|2971.22|2963.52|2970.07|2962.37|39
1644005730000|2022-02-04 20:15:30|2970.82|2963.12|2970.56|2962.86|2971.09|2963.39|2970.19|2962.49|31
1644005740000|2022-02-04 20:15:40|2970.63|2962.93|2971.35|2963.65|2972.05|2964.35|2970.33|2962.63|36
1644005750000|2022-02-04 20:15:50|2971.05|2963.35|2970.91|2963.21|2971.13|2963.43|2970.53|2962.83|32
1644005760000|2022-02-04 20:16:00|2970.83|2963.13|2969.09|2961.39|2971|2963.3|2969.07|2961.37|36
1644005770000|2022-02-04 20:16:10|2969.07|2961.37|2969.35|2961.65|2969.44|2961.74|2968.06|2960.36|37
1644005780000|2022-02-04 20:16:20|2969.4|2961.7|2969.57|2961.87|2969.77|2962.07|2969.13|2961.43|36
1644005790000|2022-02-04 20:16:30|2969.76|2962.06|2969.62|2961.92|2970.94|2963.24|2969.57|2961.87|35
1644005800000|2022-02-04 20:16:40|2969.72|2962.02|2969.23|2961.53|2970.52|2962.82|2969.23|2961.53|35
1644005810000|2022-02-04 20:16:50|2969.21|2961.51|2969.25|2961.55|2969.57|2961.87|2968.06|2960.36|35
1644005820000|2022-02-04 20:17:00|2969.05|2961.35|2968.99|2961.29|2969.91|2962.21|2968.84|2961.14|38
1644005830000|2022-02-04 20:17:10|2969.02|2961.32|2969.12|2961.42|2969.68|2961.98|2968.81|2961.11|33
1644005840000|2022-02-04 20:17:20|2968.86|2961.16|2968.51|2960.81|2969.12|2961.42|2968.27|2960.57|37
1644005850000|2022-02-04 20:17:30|2968.56|2960.86|2969.42|2961.72|2969.42|2961.72|2968|2960.3|37
1644005860000|2022-02-04 20:17:40|2969.61|2961.91|2969.05|2961.35|2969.78|2962.08|2968.79|2961.09|35
1644005870000|2022-02-04 20:17:50|2969.62|2961.92|2969.13|2961.43|2969.67|2961.97|2968.86|2961.16|32
1644005880000|2022-02-04 20:18:00|2969.6|2961.9|2969.51|2961.81|2970.29|2962.59|2969.19|2961.49|32
1644005890000|2022-02-04 20:18:10|2969.66|2961.96|2966.95|2959.25|2969.77|2962.07|2966.47|2958.77|36
1644005900000|2022-02-04 20:18:20|2966.82|2959.12|2967.11|2959.41|2967.97|2960.27|2966.82|2959.12|38
1644005910000|2022-02-04 20:18:30|2967.42|2959.72|2966.99|2959.29|2967.8|2960.1|2966.81|2959.11|34
1644005920000|2022-02-04 20:18:40|2967.86|2960.16|2966.85|2959.15|2968.17|2960.47|2966.71|2959.01|37
1644005930000|2022-02-04 20:18:50|2967.13|2959.43|2966.51|2958.81|2967.46|2959.76|2966.51|2958.81|36
1644005940000|2022-02-04 20:19:00|2967.32|2959.62|2966|2958.3|2967.5|2959.8|2965.23|2957.53|35
1644005950000|2022-02-04 20:19:10|2966.12|2958.42|2963.15|2955.45|2966.29|2958.59|2963.15|2955.45|32
1644005960000|2022-02-04 20:19:20|2963.01|2955.31|2964.26|2956.56|2964.48|2956.78|2963.01|2955.31|36
1644005970000|2022-02-04 20:19:30|2964.33|2956.63|2964.57|2956.87|2964.65|2956.95|2963.79|2956.09|37
1644005980000|2022-02-04 20:19:40|2964.44|2956.74|2965.17|2957.47|2965.23|2957.53|2963.7|2956|36
1644005990000|2022-02-04 20:19:50|2965.27|2957.57|2962.67|2954.97|2965.27|2957.57|2962.53|2954.83|35
1644006000000|2022-02-04 20:20:00|2962.65|2954.95|2963|2955.3|2963.43|2955.73|2962.24|2954.54|40
1644006010000|2022-02-04 20:20:10|2963.09|2955.39|2962.7|2955|2963.63|2955.93|2962.35|2954.65|34
1644006020000|2022-02-04 20:20:20|2962.65|2954.95|2963.83|2956.13|2963.83|2956.13|2962.37|2954.67|37
1644006030000|2022-02-04 20:20:30|2964.06|2956.36|2963.11|2955.41|2964.07|2956.37|2962.41|2954.71|39
1644006040000|2022-02-04 20:20:40|2963.24|2955.54|2963.17|2955.47|2963.96|2956.26|2963.17|2955.47|39
1644006050000|2022-02-04 20:20:50|2963.16|2955.46|2962.96|2955.26|2963.84|2956.14|2962.42|2954.72|36
1644006060000|2022-02-04 20:21:00|2962.88|2955.18|2962.78|2955.08|2963.2|2955.5|2962.29|2954.59|32
1644006070000|2022-02-04 20:21:10|2962.81|2955.11|2962.08|2954.38|2962.84|2955.14|2961.93|2954.23|38
1644006080000|2022-02-04 20:21:20|2962|2954.3|2962.06|2954.36|2962.29|2954.59|2961.96|2954.26|30
1644006090000|2022-02-04 20:21:30|2962.12|2954.42|2962.49|2954.79|2962.5|2954.8|2961.68|2953.98|37
1644006100000|2022-02-04 20:21:40|2962.67|2954.97|2962.09|2954.39|2962.77|2955.07|2961.79|2954.09|37
1644006110000|2022-02-04 20:21:50|2962.08|2954.38|2961.93|2954.23|2962.11|2954.41|2961.74|2954.04|19
1644006120000|2022-02-04 20:22:00|2962.11|2954.41|2962.22|2954.52|2962.46|2954.76|2961.84|2954.14|34
1644006130000|2022-02-04 20:22:10|2962.21|2954.51|2961.99|2954.29|2962.51|2954.81|2961.93|2954.23|31
1644006140000|2022-02-04 20:22:20|2962.96|2955.26|2963.41|2955.71|2963.5|2955.8|2962.66|2954.96|29
1644006150000|2022-02-04 20:22:30|2963.49|2955.79|2964.71|2957.01|2965.94|2958.24|2962.96|2955.26|39
1644006160000|2022-02-04 20:22:40|2964.49|2956.79|2963.22|2955.52|2964.62|2956.92|2963.03|2955.33|38
1644006170000|2022-02-04 20:22:50|2963.27|2955.57|2964.26|2956.56|2964.79|2957.09|2963.19|2955.49|38
1644006180000|2022-02-04 20:23:00|2964.23|2956.53|2964.39|2956.69|2964.86|2957.16|2964.04|2956.34|31
1644006190000|2022-02-04 20:23:10|2964.66|2956.96|2965.44|2957.74|2965.5|2957.8|2964.57|2956.87|29
1644006200000|2022-02-04 20:23:20|2965.35|2957.65|2965.17|2957.47|2965.67|2957.97|2963.78|2956.08|35
1644006210000|2022-02-04 20:23:30|2965.2|2957.5|2966.03|2958.33|2966.06|2958.36|2964.62|2956.92|34
1644006220000|2022-02-04 20:23:40|2965.86|2958.16|2964.01|2956.31|2965.97|2958.27|2963.58|2955.88|34
1644006230000|2022-02-04 20:23:50|2964.07|2956.37|2965.57|2957.87|2965.61|2957.91|2964.06|2956.36|36
1644006240000|2022-02-04 20:24:00|2965.06|2957.36|2965.38|2957.68|2965.38|2957.68|2964.51|2956.81|34
1644006250000|2022-02-04 20:24:10|2965.31|2957.61|2965.44|2957.74|2965.91|2958.21|2965.28|2957.58|34
1644006260000|2022-02-04 20:24:20|2965.41|2957.71|2965.31|2957.61|2965.86|2958.16|2965.2|2957.5|35
1644006270000|2022-02-04 20:24:30|2965.44|2957.74|2965.61|2957.91|2965.7|2958|2965.33|2957.63|34
1644006280000|2022-02-04 20:24:40|2965.55|2957.85|2964.99|2957.29|2965.73|2958.03|2964.45|2956.75|33
1644006290000|2022-02-04 20:24:50|2965.27|2957.57|2965.97|2958.27|2966.03|2958.33|2965.11|2957.41|33
1644006300000|2022-02-04 20:25:00|2965.98|2958.28|2967.83|2960.13|2968.1|2960.4|2965.81|2958.11|28
1644006310000|2022-02-04 20:25:10|2967.67|2959.97|2966.98|2959.28|2968.09|2960.39|2966.62|2958.92|39
1644006320000|2022-02-04 20:25:20|2966.89|2959.19|2966.42|2958.72|2967.3|2959.6|2966.2|2958.5|39
1644006330000|2022-02-04 20:25:30|2966.4|2958.7|2967.75|2960.05|2967.75|2960.05|2966.36|2958.66|31
1644006340000|2022-02-04 20:25:40|2967.71|2960.01|2966.64|2958.94|2967.71|2960.01|2966.51|2958.81|35
1644006350000|2022-02-04 20:25:50|2966.62|2958.92|2966.96|2959.26|2967.04|2959.34|2966.55|2958.85|36
1644006360000|2022-02-04 20:26:00|2966.84|2959.14|2966.5|2958.8|2966.96|2959.26|2965.81|2958.11|34
1644006370000|2022-02-04 20:26:10|2966.75|2959.05|2966.73|2959.03|2966.95|2959.25|2966.68|2958.98|34
1644006380000|2022-02-04 20:26:20|2966.72|2959.02|2964.86|2957.16|2966.84|2959.14|2964.54|2956.84|38
1644006390000|2022-02-04 20:26:30|2964.85|2957.15|2964.42|2956.72|2965.34|2957.64|2964.18|2956.48|36
1644006400000|2022-02-04 20:26:40|2964.28|2956.58|2964.57|2956.87|2965.13|2957.43|2964.09|2956.39|38
1644006410000|2022-02-04 20:26:50|2964.54|2956.84|2962.39|2954.69|2964.63|2956.93|2962|2954.3|31
1644006420000|2022-02-04 20:27:00|2962.42|2954.72|2963.11|2955.41|2963.2|2955.5|2962.17|2954.47|31
1644006430000|2022-02-04 20:27:10|2963.2|2955.5|2962.49|2954.79|2963.35|2955.65|2962.11|2954.41|35
1644006440000|2022-02-04 20:27:20|2962.47|2954.77|2961.56|2953.86|2963.03|2955.33|2961.56|2953.86|33
1644006450000|2022-02-04 20:27:30|2961.58|2953.88|2960.27|2952.57|2962.12|2954.42|2960.23|2952.53|36
1644006460000|2022-02-04 20:27:40|2960.26|2952.56|2960.06|2952.36|2960.3|2952.6|2959.14|2951.44|33
1644006470000|2022-02-04 20:27:50|2960.11|2952.41|2960.01|2952.31|2960.24|2952.54|2959.49|2951.79|37
1644006480000|2022-02-04 20:28:00|2959.79|2952.09|2958.99|2951.29|2959.97|2952.27|2958.74|2951.04|39
1644006490000|2022-02-04 20:28:10|2959.03|2951.33|2958.89|2951.19|2959.13|2951.43|2958.62|2950.92|37
1644006500000|2022-02-04 20:28:20|2958.95|2951.25|2957.32|2949.62|2958.95|2951.25|2957.19|2949.49|35
1644006510000|2022-02-04 20:28:30|2957.34|2949.64|2957.42|2949.72|2957.71|2950.01|2956.95|2949.25|34
1644006520000|2022-02-04 20:28:40|2957.33|2949.63|2958.77|2951.07|2958.78|2951.08|2957.33|2949.63|34
1644006530000|2022-02-04 20:28:50|2958.89|2951.19|2958.38|2950.68|2959.13|2951.43|2958.25|2950.55|37
1644006540000|2022-02-04 20:29:00|2958.4|2950.7|2958.42|2950.72|2958.69|2950.99|2957.78|2950.08|37
1644006550000|2022-02-04 20:29:10|2958.3|2950.6|2959.63|2951.93|2959.94|2952.24|2958.25|2950.55|34
1644006560000|2022-02-04 20:29:20|2959.66|2951.96|2960.71|2953.01|2961.71|2954.01|2959.61|2951.91|36
1644006570000|2022-02-04 20:29:30|2960.8|2953.1|2960.18|2952.48|2961.08|2953.38|2960.18|2952.48|33
1644006580000|2022-02-04 20:29:40|2960.24|2952.54|2960.45|2952.75|2960.45|2952.75|2960.24|2952.54|27
1644006590000|2022-02-04 20:29:50|2960.4|2952.7|2960.71|2953.01|2960.72|2953.02|2960.34|2952.64|28
1644006600000|2022-02-04 20:30:00|2960.41|2952.71|2963.42|2955.72|2963.49|2955.79|2960.37|2952.67|39
1644006610000|2022-02-04 20:30:10|2963.71|2956.01|2962.3|2954.6|2963.88|2956.18|2962.3|2954.6|36
1644006620000|2022-02-04 20:30:20|2962.24|2954.54|2962.72|2955.02|2962.86|2955.16|2961.9|2954.2|32
1644006630000|2022-02-04 20:30:30|2962.65|2954.95|2962.55|2954.85|2962.65|2954.95|2962.45|2954.75|27
1644006640000|2022-02-04 20:30:40|2962.44|2954.74|2961.35|2953.65|2962.57|2954.87|2961.32|2953.62|32
1644006650000|2022-02-04 20:30:50|2961.39|2953.69|2962.52|2954.82|2962.68|2954.98|2961.39|2953.69|35
1644006660000|2022-02-04 20:31:00|2962.55|2954.85|2962.33|2954.63|2962.55|2954.85|2961.6|2953.9|34
1644006670000|2022-02-04 20:31:10|2962.25|2954.55|2962.22|2954.52|2962.42|2954.72|2961.97|2954.27|32
1644006680000|2022-02-04 20:31:20|2962.34|2954.64|2962.68|2954.98|2962.68|2954.98|2962.34|2954.64|31
1644006690000|2022-02-04 20:31:30|2962.49|2954.79|2961.52|2953.82|2962.82|2955.12|2961.52|2953.82|23
1644006700000|2022-02-04 20:31:40|2961.54|2953.84|2961.91|2954.21|2962|2954.3|2961.54|2953.84|24
1644006710000|2022-02-04 20:31:50|2961.9|2954.2|2962.24|2954.54|2963.17|2955.47|2961.83|2954.13|30
1644006720000|2022-02-04 20:32:00|2962.35|2954.65|2961.84|2954.14|2962.49|2954.79|2961.37|2953.67|35
1644006730000|2022-02-04 20:32:10|2961.83|2954.13|2962.26|2954.56|2962.36|2954.66|2961.36|2953.66|39
1644006740000|2022-02-04 20:32:20|2962.19|2954.49|2962.37|2954.67|2962.46|2954.76|2962.19|2954.49|19
1644006750000|2022-02-04 20:32:30|2962.35|2954.65|2963.61|2955.91|2963.65|2955.95|2962.27|2954.57|26
1644006760000|2022-02-04 20:32:40|2963.6|2955.9|2963.2|2955.5|2963.6|2955.9|2962.98|2955.28|38
1644006770000|2022-02-04 20:32:50|2963.19|2955.49|2963.44|2955.74|2963.66|2955.96|2963.14|2955.44|29
1644006780000|2022-02-04 20:33:00|2963.49|2955.79|2965.22|2957.52|2965.45|2957.75|2963.49|2955.79|31
1644006790000|2022-02-04 20:33:10|2965.34|2957.64|2964.23|2956.53|2965.68|2957.98|2964.23|2956.53|29
1644006800000|2022-02-04 20:33:20|2964.95|2957.25|2966.54|2958.84|2966.56|2958.86|2964.8|2957.1|31
1644006810000|2022-02-04 20:33:30|2966.58|2958.88|2966.14|2958.44|2966.58|2958.88|2965.6|2957.9|34
1644006820000|2022-02-04 20:33:40|2966.12|2958.42|2966.02|2958.32|2966.12|2958.42|2965.45|2957.75|36
1644006830000|2022-02-04 20:33:50|2966.04|2958.34|2965.31|2957.61|2966.44|2958.74|2965.19|2957.49|37
1644006840000|2022-02-04 20:34:00|2965.35|2957.65|2965.96|2958.26|2966.08|2958.38|2965.12|2957.42|35
1644006850000|2022-02-04 20:34:10|2966.01|2958.31|2967.35|2959.65|2967.95|2960.25|2965.92|2958.22|37
1644006860000|2022-02-04 20:34:20|2967.95|2960.25|2967.8|2960.1|2967.99|2960.29|2967.35|2959.65|36
1644006870000|2022-02-04 20:34:30|2967.75|2960.05|2967.84|2960.14|2967.9|2960.2|2966.37|2958.67|31
1644006880000|2022-02-04 20:34:40|2967.98|2960.28|2968.01|2960.31|2968.01|2960.31|2967.75|2960.05|27
1644006890000|2022-02-04 20:34:50|2967.91|2960.21|2966.59|2958.89|2967.91|2960.21|2966.27|2958.57|32
1644006900000|2022-02-04 20:35:00|2966.6|2958.9|2966.21|2958.51|2966.93|2959.23|2965.38|2957.68|36
1644006910000|2022-02-04 20:35:10|2966.22|2958.52|2965.4|2957.7|2966.3|2958.6|2965.35|2957.65|36
1644006920000|2022-02-04 20:35:20|2965.48|2957.78|2965.54|2957.84|2966.26|2958.56|2965.44|2957.74|31
1644006930000|2022-02-04 20:35:30|2965.61|2957.91|2965.37|2957.67|2965.91|2958.21|2965.29|2957.59|37
1644006940000|2022-02-04 20:35:40|2965.4|2957.7|2965.54|2957.84|2965.59|2957.89|2964.17|2956.47|38
1644006950000|2022-02-04 20:35:50|2965.51|2957.81|2965.49|2957.79|2965.64|2957.94|2964.93|2957.23|34
1644006960000|2022-02-04 20:36:00|2965.39|2957.69|2965.07|2957.37|2965.94|2958.24|2965.07|2957.37|27
1644006970000|2022-02-04 20:36:10|2965.02|2957.32|2961.45|2953.75|2965.02|2957.32|2961.18|2953.48|35
1644006980000|2022-02-04 20:36:20|2961.35|2953.65|2961.63|2953.93|2961.9|2954.2|2960.71|2953.01|37
1644006990000|2022-02-04 20:36:30|2961.91|2954.21|2962.71|2955.01|2964.03|2956.33|2961.91|2954.21|39
1644007000000|2022-02-04 20:36:40|2962.67|2954.97|2963.79|2956.09|2964.08|2956.38|2962.42|2954.72|37
1644007010000|2022-02-04 20:36:50|2963.7|2956|2963.86|2956.16|2964.05|2956.35|2963.06|2955.36|37
1644007020000|2022-02-04 20:37:00|2963.73|2956.03|2965.29|2957.59|2965.48|2957.78|2963.34|2955.64|39
1644007030000|2022-02-04 20:37:10|2965.38|2957.68|2965.09|2957.39|2965.74|2958.04|2964.46|2956.76|38
1644007040000|2022-02-04 20:37:20|2965|2957.3|2964.8|2957.1|2965.61|2957.91|2964.8|2957.1|36
1644007050000|2022-02-04 20:37:30|2964.98|2957.28|2965.28|2957.58|2965.36|2957.66|2964.91|2957.21|24
1644007060000|2022-02-04 20:37:40|2965.29|2957.59|2965.49|2957.79|2965.77|2958.07|2965.27|2957.57|34
1644007070000|2022-02-04 20:37:50|2965.44|2957.74|2966.11|2958.41|2966.94|2959.24|2965.43|2957.73|38
1644007080000|2022-02-04 20:38:00|2966.35|2958.65|2966.59|2958.89|2966.68|2958.98|2966.14|2958.44|30
1644007090000|2022-02-04 20:38:10|2966.43|2958.73|2966.76|2959.06|2966.76|2959.06|2966.39|2958.69|34
1644007100000|2022-02-04 20:38:20|2966.77|2959.07|2965.66|2957.96|2966.86|2959.16|2965.58|2957.88|34
1644007110000|2022-02-04 20:38:30|2965.7|2958|2963.46|2955.76|2965.91|2958.21|2963.41|2955.71|35
1644007120000|2022-02-04 20:38:40|2963.48|2955.78|2964.22|2956.52|2964.38|2956.68|2963.3|2955.6|38
1644007130000|2022-02-04 20:38:50|2964.27|2956.57|2964.32|2956.62|2964.32|2956.62|2964.12|2956.42|35
1644007140000|2022-02-04 20:39:00|2964.26|2956.56|2963.51|2955.81|2964.32|2956.62|2962.79|2955.09|35
1644007150000|2022-02-04 20:39:10|2963.64|2955.94|2963.97|2956.27|2964.07|2956.37|2963.51|2955.81|36
1644007160000|2022-02-04 20:39:20|2964.04|2956.34|2964.02|2956.32|2964.07|2956.37|2963.81|2956.11|35
1644007170000|2022-02-04 20:39:30|2964.01|2956.31|2963.95|2956.25|2964.11|2956.41|2963.86|2956.16|34
1644007180000|2022-02-04 20:39:40|2963.88|2956.18|2964.04|2956.34|2964.75|2957.05|2963.88|2956.18|38
1644007190000|2022-02-04 20:39:50|2964.05|2956.35|2964.21|2956.51|2964.36|2956.66|2964.05|2956.35|38
1644007200000|2022-02-04 20:40:00|2964.23|2956.53|2963.2|2955.5|2964.53|2956.83|2962.95|2955.25|34
1644007210000|2022-02-04 20:40:10|2963.59|2955.89|2964|2956.3|2964.91|2957.21|2963.55|2955.85|36
1644007220000|2022-02-04 20:40:20|2963.96|2956.26|2963.76|2956.06|2964.17|2956.47|2963.66|2955.96|27
1644007230000|2022-02-04 20:40:30|2963.79|2956.09|2962.28|2954.58|2963.96|2956.26|2961.95|2954.25|23
1644007240000|2022-02-04 20:40:40|2962.25|2954.55|2961.54|2953.84|2963.18|2955.48|2961.5|2953.8|38
1644007250000|2022-02-04 20:40:50|2961.28|2953.58|2961.81|2954.11|2961.87|2954.17|2960.41|2952.71|35
1644007260000|2022-02-04 20:41:00|2961.94|2954.24|2960.79|2953.09|2961.94|2954.24|2960.67|2952.97|36
1644007270000|2022-02-04 20:41:10|2960.93|2953.23|2960.35|2952.65|2961|2953.3|2960.02|2952.32|37
1644007280000|2022-02-04 20:41:20|2960.31|2952.61|2960.56|2952.86|2960.56|2952.86|2959.27|2951.57|38
1644007290000|2022-02-04 20:41:30|2960.74|2953.04|2960.65|2952.95|2961.52|2953.82|2959.89|2952.19|39
1644007300000|2022-02-04 20:41:40|2960.53|2952.83|2959.84|2952.14|2961.56|2953.86|2959.79|2952.09|37
1644007310000|2022-02-04 20:41:50|2959.85|2952.15|2960.6|2952.9|2960.67|2952.97|2959.64|2951.94|40
1644007320000|2022-02-04 20:42:00|2960.58|2952.88|2959.69|2951.99|2960.79|2953.09|2959.35|2951.65|35
1644007330000|2022-02-04 20:42:10|2959.65|2951.95|2961.19|2953.49|2961.4|2953.7|2959.65|2951.95|38
1644007340000|2022-02-04 20:42:20|2961.13|2953.43|2962.7|2955|2962.74|2955.04|2961.13|2953.43|38
1644007350000|2022-02-04 20:42:30|2962.71|2955.01|2961.9|2954.2|2962.93|2955.23|2961.12|2953.42|37
1644007360000|2022-02-04 20:42:40|2961.97|2954.27|2961.88|2954.18|2962.01|2954.31|2961.62|2953.92|32
1644007370000|2022-02-04 20:42:50|2962.26|2954.56|2961.81|2954.11|2962.36|2954.66|2961.74|2954.04|33
1644007380000|2022-02-04 20:43:00|2961.97|2954.27|2962.75|2955.05|2962.87|2955.17|2961.94|2954.24|35
1644007390000|2022-02-04 20:43:10|2962.76|2955.06|2962.49|2954.79|2962.86|2955.16|2962.26|2954.56|30
1644007400000|2022-02-04 20:43:20|2962.51|2954.81|2962.49|2954.79|2962.69|2954.99|2962.48|2954.78|30
1644007410000|2022-02-04 20:43:30|2962.48|2954.78|2960.64|2952.94|2962.64|2954.94|2960.45|2952.75|38
1644007420000|2022-02-04 20:43:40|2960.75|2953.05|2959.18|2951.48|2960.95|2953.25|2959.18|2951.48|39
1644007430000|2022-02-04 20:43:50|2959.19|2951.49|2960.13|2952.43|2960.41|2952.71|2959.05|2951.35|37
1644007440000|2022-02-04 20:44:00|2960.23|2952.53|2959.73|2952.03|2960.38|2952.68|2959.57|2951.87|34
1644007450000|2022-02-04 20:44:10|2959.8|2952.1|2959.89|2952.19|2960.25|2952.55|2959.47|2951.77|34
1644007460000|2022-02-04 20:44:20|2959.96|2952.26|2960.72|2953.02|2960.83|2953.13|2959.69|2951.99|37
1644007470000|2022-02-04 20:44:30|2960.81|2953.11|2961.54|2953.84|2961.65|2953.95|2960.8|2953.1|30
1644007480000|2022-02-04 20:44:40|2961.38|2953.68|2959.38|2951.68|2961.47|2953.77|2959.38|2951.68|32
1644007490000|2022-02-04 20:44:50|2959.35|2951.65|2958.85|2951.15|2959.35|2951.65|2958.49|2950.79|33
1644007500000|2022-02-04 20:45:00|2958.7|2951|2957.71|2950.01|2958.7|2951|2957.27|2949.57|35
1644007510000|2022-02-04 20:45:10|2957.75|2950.05|2953.55|2945.85|2957.75|2950.05|2952.99|2945.29|38
1644007520000|2022-02-04 20:45:20|2953.65|2945.95|2954.11|2946.41|2954.28|2946.58|2953.65|2945.95|38
1644007530000|2022-02-04 20:45:30|2954.06|2946.36|2955|2947.3|2955|2947.3|2954.06|2946.36|38
1644007540000|2022-02-04 20:45:40|2955.1|2947.4|2954.87|2947.17|2955.26|2947.56|2953.83|2946.13|39
1644007550000|2022-02-04 20:45:50|2954.8|2947.1|2955.07|2947.37|2955.84|2948.14|2954.61|2946.91|33
1644007560000|2022-02-04 20:46:00|2955.69|2947.99|2955.74|2948.04|2955.83|2948.13|2955.16|2947.46|40
1644007570000|2022-02-04 20:46:10|2955.62|2947.92|2955.46|2947.76|2955.95|2948.25|2955.23|2947.53|34
1644007580000|2022-02-04 20:46:20|2955.51|2947.81|2955.09|2947.39|2955.95|2948.25|2954.88|2947.18|37
1644007590000|2022-02-04 20:46:30|2955.48|2947.78|2956.73|2949.03|2957.44|2949.74|2954.85|2947.15|37
1644007600000|2022-02-04 20:46:40|2956.69|2948.99|2956.72|2949.02|2958.46|2950.76|2955.98|2948.28|38
1644007610000|2022-02-04 20:46:50|2956.56|2948.86|2957.81|2950.11|2957.91|2950.21|2956.43|2948.73|39
1644007620000|2022-02-04 20:47:00|2957.78|2950.08|2957.2|2949.5|2957.79|2950.09|2956.77|2949.07|35
1644007630000|2022-02-04 20:47:10|2957.17|2949.47|2957.3|2949.6|2957.59|2949.89|2956.93|2949.23|38
1644007640000|2022-02-04 20:47:20|2957.25|2949.55|2956.17|2948.47|2957.28|2949.58|2955.49|2947.79|37
1644007650000|2022-02-04 20:47:30|2956.27|2948.57|2955.93|2948.23|2956.35|2948.65|2955.68|2947.98|34
1644007660000|2022-02-04 20:47:40|2955.92|2948.22|2956.25|2948.55|2956.34|2948.64|2955.79|2948.09|23
1644007670000|2022-02-04 20:47:50|2956.33|2948.63|2956.66|2948.96|2956.66|2948.96|2956.18|2948.48|29
1644007680000|2022-02-04 20:48:00|2956.75|2949.05|2955.46|2947.76|2956.83|2949.13|2955.28|2947.58|39
1644007690000|2022-02-04 20:48:10|2955.45|2947.75|2955.92|2948.22|2956.19|2948.49|2955.34|2947.64|34
1644007700000|2022-02-04 20:48:20|2955.89|2948.19|2955.67|2947.97|2956.27|2948.57|2955.57|2947.87|29
1644007710000|2022-02-04 20:48:30|2955.69|2947.99|2953.91|2946.21|2955.84|2948.14|2953.91|2946.21|34
1644007720000|2022-02-04 20:48:40|2953.95|2946.25|2954.5|2946.8|2955.36|2947.66|2953.5|2945.8|39
1644007730000|2022-02-04 20:48:50|2954.39|2946.69|2954.79|2947.09|2955.17|2947.47|2954.39|2946.69|34
1644007740000|2022-02-04 20:49:00|2954.81|2947.11|2954.26|2946.56|2954.81|2947.11|2953.9|2946.2|35
1644007750000|2022-02-04 20:49:10|2954.31|2946.61|2954.02|2946.32|2954.31|2946.61|2953.4|2945.7|36
1644007760000|2022-02-04 20:49:20|2953.93|2946.23|2952.15|2944.45|2954.04|2946.34|2951.96|2944.26|34
1644007770000|2022-02-04 20:49:30|2952.12|2944.42|2953.22|2945.52|2953.37|2945.67|2951.96|2944.26|38
1644007780000|2022-02-04 20:49:40|2953.26|2945.56|2954.74|2947.04|2954.74|2947.04|2953.09|2945.39|39
1644007790000|2022-02-04 20:49:50|2954.69|2946.99|2955.32|2947.62|2955.57|2947.87|2954.58|2946.88|37
1644007800000|2022-02-04 20:50:00|2955.31|2947.61|2957.65|2949.95|2958.74|2951.04|2955.31|2947.61|37
1644007810000|2022-02-04 20:50:10|2957.7|2950|2958.17|2950.47|2958.5|2950.8|2956.74|2949.04|40
1644007820000|2022-02-04 20:50:20|2958.28|2950.58|2957.59|2949.89|2958.35|2950.65|2957.11|2949.41|38
1644007830000|2022-02-04 20:50:30|2957.53|2949.83|2956.71|2949.01|2957.87|2950.17|2956.55|2948.85|35
1644007840000|2022-02-04 20:50:40|2956.73|2949.03|2955.93|2948.23|2956.73|2949.03|2955.11|2947.41|35
1644007850000|2022-02-04 20:50:50|2955.91|2948.21|2953|2945.3|2955.91|2948.21|2953|2945.3|34
1644007860000|2022-02-04 20:51:00|2952.96|2945.26|2953.79|2946.09|2953.79|2946.09|2952.57|2944.87|37
1644007870000|2022-02-04 20:51:10|2953.77|2946.07|2953.85|2946.15|2954.1|2946.4|2953.65|2945.95|28
1644007880000|2022-02-04 20:51:20|2953.84|2946.14|2953.52|2945.82|2954.71|2947.01|2953.33|2945.63|31
1644007890000|2022-02-04 20:51:30|2953.65|2945.95|2952.59|2944.89|2953.69|2945.99|2952.32|2944.62|34
1644007900000|2022-02-04 20:51:40|2952.64|2944.94|2952.27|2944.57|2952.68|2944.98|2952.1|2944.4|38
1644007910000|2022-02-04 20:51:50|2952.29|2944.59|2952.48|2944.78|2952.76|2945.06|2952.22|2944.52|36
1644007920000|2022-02-04 20:52:00|2952.98|2945.28|2954.08|2946.38|2954.82|2947.12|2952.98|2945.28|31
1644007930000|2022-02-04 20:52:10|2954.04|2946.34|2954.74|2947.04|2954.74|2947.04|2953.83|2946.13|32
1644007940000|2022-02-04 20:52:20|2954.77|2947.07|2953.84|2946.14|2954.83|2947.13|2953.68|2945.98|31
1644007950000|2022-02-04 20:52:30|2953.82|2946.12|2954.84|2947.14|2954.84|2947.14|2952.87|2945.17|35
1644007960000|2022-02-04 20:52:40|2954.87|2947.17|2955.07|2947.37|2955.59|2947.89|2954.52|2946.82|32
1644007970000|2022-02-04 20:52:50|2955.08|2947.38|2955.04|2947.34|2955.43|2947.73|2954.38|2946.68|23
1644007980000|2022-02-04 20:53:00|2955.14|2947.44|2955.32|2947.62|2955.7|2948|2954.99|2947.29|35
1644007990000|2022-02-04 20:53:10|2955.48|2947.78|2954.07|2946.37|2955.5|2947.8|2953.34|2945.64|38
1644008000000|2022-02-04 20:53:20|2954.1|2946.4|2955.39|2947.69|2955.43|2947.73|2954.1|2946.4|35
1644008010000|2022-02-04 20:53:30|2955.4|2947.7|2955.14|2947.44|2955.4|2947.7|2954.54|2946.84|36
1644008020000|2022-02-04 20:53:40|2955.1|2947.4|2954.75|2947.05|2955.56|2947.86|2954.71|2947.01|36
1644008030000|2022-02-04 20:53:50|2954.89|2947.19|2955.28|2947.58|2955.43|2947.73|2954.81|2947.11|38
1644008040000|2022-02-04 20:54:00|2955.33|2947.63|2955.86|2948.16|2955.88|2948.18|2955.33|2947.63|33
1644008050000|2022-02-04 20:54:10|2955.9|2948.2|2956.61|2948.91|2956.77|2949.07|2955.9|2948.2|36
1644008060000|2022-02-04 20:54:20|2956.77|2949.07|2957.55|2949.85|2957.75|2950.05|2956.53|2948.83|34
1644008070000|2022-02-04 20:54:30|2957.58|2949.88|2957.84|2950.14|2957.84|2950.14|2957.02|2949.32|31
1644008080000|2022-02-04 20:54:40|2957.91|2950.21|2960.3|2952.6|2961.84|2954.14|2957.91|2950.21|38
1644008090000|2022-02-04 20:54:50|2960.32|2952.62|2960.38|2952.68|2961.13|2953.43|2959.71|2952.01|36
1644008100000|2022-02-04 20:55:00|2960.51|2952.81|2959.43|2951.73|2960.51|2952.81|2958.22|2950.52|39
1644008110000|2022-02-04 20:55:10|2959.53|2951.83|2959.5|2951.8|2959.62|2951.92|2958.82|2951.12|38
1644008120000|2022-02-04 20:55:20|2959.49|2951.79|2958.75|2951.05|2959.61|2951.91|2958.15|2950.45|33
1644008130000|2022-02-04 20:55:30|2958.59|2950.89|2958.58|2950.88|2958.75|2951.05|2957.49|2949.79|35
1644008140000|2022-02-04 20:55:40|2958.55|2950.85|2959.3|2951.6|2959.57|2951.87|2958.35|2950.65|38
1644008150000|2022-02-04 20:55:50|2959.37|2951.67|2959.39|2951.69|2959.78|2952.08|2958.88|2951.18|34
1644008160000|2022-02-04 20:56:00|2959.43|2951.73|2957.42|2949.72|2960.05|2952.35|2957.42|2949.72|39
1644008170000|2022-02-04 20:56:10|2957.41|2949.71|2956.93|2949.23|2957.59|2949.89|2956.62|2948.92|38
1644008180000|2022-02-04 20:56:20|2957.11|2949.41|2959.38|2951.68|2960.83|2953.13|2957.03|2949.33|38
1644008190000|2022-02-04 20:56:30|2959.37|2951.67|2957.98|2950.28|2959.38|2951.68|2957.98|2950.28|34
1644008200000|2022-02-04 20:56:40|2958|2950.3|2959.16|2951.46|2959.38|2951.68|2957.98|2950.28|38
1644008210000|2022-02-04 20:56:50|2958.97|2951.27|2960.05|2952.35|2960.26|2952.56|2958.97|2951.27|36
1644008220000|2022-02-04 20:57:00|2959.41|2951.71|2960.19|2952.49|2960.73|2953.03|2959.32|2951.62|30
1644008230000|2022-02-04 20:57:10|2960.1|2952.4|2960.04|2952.34|2960.17|2952.47|2958.37|2950.67|36
1644008240000|2022-02-04 20:57:20|2960.08|2952.38|2959.77|2952.07|2960.08|2952.38|2959.35|2951.65|29
1644008250000|2022-02-04 20:57:30|2958.84|2951.14|2958.85|2951.15|2959.33|2951.63|2958.44|2950.74|37
1644008260000|2022-02-04 20:57:40|2958.63|2950.93|2958.4|2950.7|2958.93|2951.23|2958.18|2950.48|38
1644008270000|2022-02-04 20:57:50|2958.41|2950.71|2958.09|2950.39|2958.83|2951.13|2957.93|2950.23|36
1644008280000|2022-02-04 20:58:00|2958.07|2950.37|2957.04|2949.34|2958.21|2950.51|2956.85|2949.15|36
1644008290000|2022-02-04 20:58:10|2957.05|2949.35|2955.62|2947.92|2957.05|2949.35|2955.32|2947.62|38
1644008300000|2022-02-04 20:58:20|2955.72|2948.02|2957.02|2949.32|2957.02|2949.32|2955.39|2947.69|39
1644008310000|2022-02-04 20:58:30|2957.37|2949.67|2957.85|2950.15|2957.85|2950.15|2956.36|2948.66|32
1644008320000|2022-02-04 20:58:40|2957.92|2950.22|2958.19|2950.49|2958.26|2950.56|2957.92|2950.22|33
1644008330000|2022-02-04 20:58:50|2958.06|2950.36|2957.47|2949.77|2958.09|2950.39|2956.67|2948.97|34
1644008340000|2022-02-04 20:59:00|2957.5|2949.8|2958.36|2950.66|2958.57|2950.87|2957.5|2949.8|34
1644008350000|2022-02-04 20:59:10|2958.44|2950.74|2958.8|2951.1|2958.8|2951.1|2958.3|2950.6|32
1644008360000|2022-02-04 20:59:20|2958.83|2951.13|2959.88|2952.18|2959.88|2952.18|2957.59|2949.89|31
1644008370000|2022-02-04 20:59:30|2959.87|2952.17|2960.64|2952.94|2960.88|2953.18|2959.54|2951.84|38
1644008380000|2022-02-04 20:59:40|2960.74|2953.04|2960.83|2953.13|2960.95|2953.25|2960.43|2952.73|35
1644008390000|2022-02-04 20:59:50|2960.74|2953.04|2960.36|2952.66|2961.09|2953.39|2959.91|2952.21|39
1644008400000|2022-02-04 21:00:00|2960.33|2952.63|2960.8|2953.1|2960.8|2953.1|2960.16|2952.46|39
1644008410000|2022-02-04 21:00:10|2960.69|2952.99|2960.39|2952.69|2960.72|2953.02|2960.14|2952.44|30
1644008420000|2022-02-04 21:00:20|2960.38|2952.68|2959.64|2951.94|2960.39|2952.69|2959.19|2951.49|36
1644008430000|2022-02-04 21:00:30|2959.52|2951.82|2959.4|2951.7|2959.97|2952.27|2959.15|2951.45|34
1644008440000|2022-02-04 21:00:40|2959.43|2951.73|2959.61|2951.91|2959.67|2951.97|2959.32|2951.62|32
1644008450000|2022-02-04 21:00:50|2959.68|2951.98|2959.98|2952.28|2960.29|2952.59|2959.68|2951.98|32
1644008460000|2022-02-04 21:01:00|2959.86|2952.16|2961.29|2953.59|2961.6|2953.9|2959.86|2952.16|26
1644008470000|2022-02-04 21:01:10|2961.22|2953.52|2961.69|2953.99|2961.69|2953.99|2960.89|2953.19|32
1644008480000|2022-02-04 21:01:20|2961.63|2953.93|2960.65|2952.95|2961.63|2953.93|2960.16|2952.46|35
1644008490000|2022-02-04 21:01:30|2960.52|2952.82|2960.52|2952.82|2960.68|2952.98|2960.28|2952.58|28
1644008500000|2022-02-04 21:01:40|2960.37|2952.67|2960.28|2952.58|2960.59|2952.89|2960.18|2952.48|32
1644008510000|2022-02-04 21:01:50|2960.25|2952.55|2960.11|2952.41|2960.33|2952.63|2959.95|2952.25|33
1644008520000|2022-02-04 21:02:00|2960.08|2952.38|2959.57|2951.87|2960.52|2952.82|2959.57|2951.87|33
1644008530000|2022-02-04 21:02:10|2959.12|2951.42|2959.4|2951.7|2959.56|2951.86|2958.73|2951.03|37
1644008540000|2022-02-04 21:02:20|2959.52|2951.82|2959.6|2951.9|2959.71|2952.01|2959.45|2951.75|36
1644008550000|2022-02-04 21:02:30|2959.61|2951.91|2959.21|2951.51|2960|2952.3|2959.21|2951.51|35
1644008560000|2022-02-04 21:02:40|2959.17|2951.47|2959.74|2952.04|2959.92|2952.22|2959.16|2951.46|33
1644008570000|2022-02-04 21:02:50|2959.78|2952.08|2960.04|2952.34|2960.04|2952.34|2959.74|2952.04|29
1644008580000|2022-02-04 21:03:00|2959.99|2952.29|2959.97|2952.27|2960.14|2952.44|2959.79|2952.09|38
1644008590000|2022-02-04 21:03:10|2960.01|2952.31|2956.74|2949.04|2960.16|2952.46|2956.57|2948.87|30
1644008600000|2022-02-04 21:03:20|2956.7|2949|2956.82|2949.12|2956.97|2949.27|2956.47|2948.77|29
1644008610000|2022-02-04 21:03:30|2956.81|2949.11|2956.81|2949.11|2957.21|2949.51|2956.67|2948.97|35
1644008620000|2022-02-04 21:03:40|2956.8|2949.1|2957.31|2949.61|2957.33|2949.63|2956.7|2949|32
1644008630000|2022-02-04 21:03:50|2957.2|2949.5|2957.5|2949.8|2957.59|2949.89|2957.2|2949.5|32
1644008640000|2022-02-04 21:04:00|2957.53|2949.83|2957.92|2950.22|2958.12|2950.42|2957.45|2949.75|35
1644008650000|2022-02-04 21:04:10|2957.74|2950.04|2957.16|2949.46|2957.74|2950.04|2956.79|2949.09|36
1644008660000|2022-02-04 21:04:20|2957.22|2949.52|2957|2949.3|2957.58|2949.88|2957|2949.3|30
1644008670000|2022-02-04 21:04:30|2956.64|2948.94|2954.83|2947.13|2956.82|2949.12|2954.2|2946.5|38
1644008680000|2022-02-04 21:04:40|2954.89|2947.19|2954.44|2946.74|2956.38|2948.68|2954.44|2946.74|36
1644008690000|2022-02-04 21:04:50|2954.05|2946.35|2954.47|2946.77|2954.47|2946.77|2953.63|2945.93|35
1644008700000|2022-02-04 21:05:00|2954.51|2946.81|2954.88|2947.18|2955.36|2947.66|2954.47|2946.77|36
1644008710000|2022-02-04 21:05:10|2954.89|2947.19|2955.69|2947.99|2955.69|2947.99|2954.89|2947.19|28
1644008720000|2022-02-04 21:05:20|2955.7|2948|2955.22|2947.52|2955.85|2948.15|2954.98|2947.28|31
1644008730000|2022-02-04 21:05:30|2955.21|2947.51|2955.6|2947.9|2955.6|2947.9|2955.03|2947.33|34
1644008740000|2022-02-04 21:05:40|2955.63|2947.93|2955.55|2947.85|2955.63|2947.93|2955.35|2947.65|33
1644008750000|2022-02-04 21:05:50|2955.58|2947.88|2955.56|2947.86|2955.72|2948.02|2955.26|2947.56|30
1644008760000|2022-02-04 21:06:00|2955.34|2947.64|2955.12|2947.42|2955.77|2948.07|2955.08|2947.38|27
1644008770000|2022-02-04 21:06:10|2955.19|2947.49|2955.49|2947.79|2955.77|2948.07|2955.06|2947.36|34
1644008780000|2022-02-04 21:06:20|2955.59|2947.89|2954.96|2947.26|2955.75|2948.05|2954.76|2947.06|34
1644008790000|2022-02-04 21:06:30|2954.9|2947.2|2954.14|2946.44|2955.16|2947.46|2954.1|2946.4|34
1644008800000|2022-02-04 21:06:40|2953.91|2946.21|2954.32|2946.62|2954.32|2946.62|2953.76|2946.06|33
1644008810000|2022-02-04 21:06:50|2954.33|2946.63|2953.97|2946.27|2954.69|2946.99|2953.91|2946.21|37
1644008820000|2022-02-04 21:07:00|2953.98|2946.28|2954.08|2946.38|2954.1|2946.4|2953.79|2946.09|31
1644008830000|2022-02-04 21:07:10|2954.1|2946.4|2954.18|2946.48|2954.21|2946.51|2953.85|2946.15|34
1644008840000|2022-02-04 21:07:20|2954.28|2946.58|2954.29|2946.59|2954.4|2946.7|2954.05|2946.35|29
1644008850000|2022-02-04 21:07:30|2954.32|2946.62|2955.66|2947.96|2955.7|2948|2954.32|2946.62|36
1644008860000|2022-02-04 21:07:40|2955.59|2947.89|2955.54|2947.84|2955.74|2948.04|2955.5|2947.8|31
1644008870000|2022-02-04 21:07:50|2955.55|2947.85|2954.97|2947.27|2955.76|2948.06|2954.03|2946.33|38
1644008880000|2022-02-04 21:08:00|2954.94|2947.24|2954.96|2947.26|2955.03|2947.33|2954.72|2947.02|32
1644008890000|2022-02-04 21:08:10|2955.05|2947.35|2955.3|2947.6|2955.3|2947.6|2954.61|2946.91|34
1644008900000|2022-02-04 21:08:20|2954.93|2947.23|2954.83|2947.13|2955.49|2947.79|2954.38|2946.68|39
1644008910000|2022-02-04 21:08:30|2954.74|2947.04|2954.49|2946.79|2954.91|2947.21|2954.49|2946.79|30
1644008920000|2022-02-04 21:08:40|2954.48|2946.78|2954.66|2946.96|2954.7|2947|2954.46|2946.76|29
1644008930000|2022-02-04 21:08:50|2954.69|2946.99|2954.38|2946.68|2954.72|2947.02|2954.34|2946.64|30
1644008940000|2022-02-04 21:09:00|2954.39|2946.69|2954.68|2946.98|2954.68|2946.98|2954.13|2946.43|35
1644008950000|2022-02-04 21:09:10|2954.76|2947.06|2954.46|2946.76|2954.76|2947.06|2954.21|2946.51|35
1644008960000|2022-02-04 21:09:20|2954.48|2946.78|2954.23|2946.53|2954.53|2946.83|2954.23|2946.53|30
1644008970000|2022-02-04 21:09:30|2954.21|2946.51|2953.3|2945.6|2954.55|2946.85|2952.87|2945.17|35
1644008980000|2022-02-04 21:09:40|2953.36|2945.66|2953.5|2945.8|2953.77|2946.07|2953.36|2945.66|30
1644008990000|2022-02-04 21:09:50|2953.62|2945.92|2953.68|2945.98|2953.69|2945.99|2953.37|2945.67|33
1644009000000|2022-02-04 21:10:00|2953.69|2945.99|2953.44|2945.74|2953.69|2945.99|2953.32|2945.62|32
1644009010000|2022-02-04 21:10:10|2953.38|2945.68|2953.57|2945.87|2953.58|2945.88|2953.12|2945.42|38
1644009020000|2022-02-04 21:10:20|2953.58|2945.88|2953.45|2945.75|2953.62|2945.92|2953.4|2945.7|24
1644009030000|2022-02-04 21:10:30|2953.43|2945.73|2953.38|2945.68|2953.46|2945.76|2952.49|2944.79|33
1644009040000|2022-02-04 21:10:40|2953.25|2945.55|2952.78|2945.08|2953.27|2945.57|2951.81|2944.11|37
1644009050000|2022-02-04 21:10:50|2952.69|2944.99|2952.72|2945.02|2952.82|2945.12|2952.48|2944.78|31
1644009060000|2022-02-04 21:11:00|2952.82|2945.12|2952.71|2945.01|2953.24|2945.54|2952.66|2944.96|35
1644009070000|2022-02-04 21:11:10|2952.74|2945.04|2952.19|2944.49|2952.92|2945.22|2951.77|2944.07|38
1644009080000|2022-02-04 21:11:20|2952.18|2944.48|2951.73|2944.03|2952.18|2944.48|2951.73|2944.03|32
1644009090000|2022-02-04 21:11:30|2951.93|2944.23|2952.16|2944.46|2952.23|2944.53|2951.86|2944.16|30
1644009100000|2022-02-04 21:11:40|2952.14|2944.44|2951.69|2943.99|2952.17|2944.47|2951.69|2943.99|37
1644009110000|2022-02-04 21:11:50|2952.04|2944.34|2950.45|2942.75|2952.04|2944.34|2950.4|2942.7|36
1644009120000|2022-02-04 21:12:00|2950.51|2942.81|2949.31|2941.61|2950.71|2943.01|2949.18|2941.48|37
1644009130000|2022-02-04 21:12:10|2949.23|2941.53|2949.42|2941.72|2949.65|2941.95|2948.95|2941.25|37
1644009140000|2022-02-04 21:12:20|2949.47|2941.77|2950.67|2942.97|2950.67|2942.97|2949.46|2941.76|37
1644009150000|2022-02-04 21:12:30|2950.62|2942.92|2949.18|2941.48|2950.62|2942.92|2949.1|2941.4|40
1644009160000|2022-02-04 21:12:40|2949.21|2941.51|2949.16|2941.46|2949.46|2941.76|2948.9|2941.2|33
1644009170000|2022-02-04 21:12:50|2949.3|2941.6|2949.16|2941.46|2949.38|2941.68|2949.16|2941.46|20
1644009180000|2022-02-04 21:13:00|2949.21|2941.51|2948.98|2941.28|2949.27|2941.57|2948.2|2940.5|37
1644009190000|2022-02-04 21:13:10|2948.99|2941.29|2948.87|2941.17|2949.12|2941.42|2948.62|2940.92|38
1644009200000|2022-02-04 21:13:20|2948.99|2941.29|2949.2|2941.5|2949.27|2941.57|2948.99|2941.29|34
1644009210000|2022-02-04 21:13:30|2949.24|2941.54|2948.92|2941.22|2949.24|2941.54|2948.47|2940.77|36
1644009220000|2022-02-04 21:13:40|2949.05|2941.35|2948.45|2940.75|2949.15|2941.45|2948.4|2940.7|33
1644009230000|2022-02-04 21:13:50|2948.58|2940.88|2948.28|2940.58|2948.89|2941.19|2948.13|2940.43|31
1644009240000|2022-02-04 21:14:00|2948.39|2940.69|2949.72|2942.02|2949.72|2942.02|2948.13|2940.43|37
1644009250000|2022-02-04 21:14:10|2949.63|2941.93|2949.86|2942.16|2950.48|2942.78|2949.27|2941.57|36
1644009260000|2022-02-04 21:14:20|2949.76|2942.06|2949.78|2942.08|2950.02|2942.32|2949.16|2941.46|35
1644009270000|2022-02-04 21:14:30|2949.65|2941.95|2950.04|2942.34|2950.04|2942.34|2949.48|2941.78|37
1644009280000|2022-02-04 21:14:40|2950.17|2942.47|2951.14|2943.44|2951.14|2943.44|2950.17|2942.47|34
1644009290000|2022-02-04 21:14:50|2951.13|2943.43|2951.06|2943.36|2951.43|2943.73|2951.06|2943.36|28
1644009300000|2022-02-04 21:15:00|2951.28|2943.58|2951.28|2943.58|2951.55|2943.85|2950.97|2943.27|32
1644009310000|2022-02-04 21:15:10|2951.34|2943.64|2951.56|2943.86|2951.56|2943.86|2951.21|2943.51|26
1644009320000|2022-02-04 21:15:20|2951.32|2943.62|2950.95|2943.25|2951.32|2943.62|2950.73|2943.03|26
1644009330000|2022-02-04 21:15:30|2950.99|2943.29|2949.53|2941.83|2951.02|2943.32|2949.53|2941.83|34
1644009340000|2022-02-04 21:15:40|2949.48|2941.78|2949.69|2941.99|2949.8|2942.1|2949.43|2941.73|39
1644009350000|2022-02-04 21:15:50|2949.68|2941.98|2949.46|2941.76|2949.69|2941.99|2949.38|2941.68|33
1644009360000|2022-02-04 21:16:00|2949.47|2941.77|2949.53|2941.83|2949.62|2941.92|2949.32|2941.62|32
1644009370000|2022-02-04 21:16:10|2949.33|2941.63|2949.34|2941.64|2949.37|2941.67|2949.04|2941.34|24
1644009380000|2022-02-04 21:16:20|2949.28|2941.58|2949.32|2941.62|2949.37|2941.67|2949.21|2941.51|29
1644009390000|2022-02-04 21:16:30|2949.23|2941.53|2949.13|2941.43|2949.35|2941.65|2949.1|2941.4|25
1644009400000|2022-02-04 21:16:40|2949.01|2941.31|2949.06|2941.36|2949.13|2941.43|2948.93|2941.23|32
1644009410000|2022-02-04 21:16:50|2949.08|2941.38|2949.4|2941.7|2949.4|2941.7|2948.88|2941.18|27
1644009420000|2022-02-04 21:17:00|2949.33|2941.63|2950.26|2942.56|2950.28|2942.58|2949.33|2941.63|22
1644009430000|2022-02-04 21:17:10|2950.25|2942.55|2951.4|2943.7|2951.41|2943.71|2950.24|2942.54|36
1644009440000|2022-02-04 21:17:20|2951.46|2943.76|2951.42|2943.72|2951.71|2944.01|2951.42|2943.72|36
1644009450000|2022-02-04 21:17:30|2951.51|2943.81|2951.39|2943.69|2951.57|2943.87|2951.33|2943.63|15
1644009460000|2022-02-04 21:17:40|2951.46|2943.76|2951.43|2943.73|2951.46|2943.76|2951.26|2943.56|10
1644009470000|2022-02-04 21:17:50|2951.42|2943.72|2951.46|2943.76|2951.59|2943.89|2951.42|2943.72|13
1644009480000|2022-02-04 21:18:00|2951.52|2943.82|2951.72|2944.02|2951.78|2944.08|2951.44|2943.74|18
1644009490000|2022-02-04 21:18:10|2951.68|2943.98|2952.41|2944.71|2952.49|2944.79|2951.68|2943.98|31
1644009500000|2022-02-04 21:18:20|2952.43|2944.73|2952.18|2944.48|2952.43|2944.73|2951.75|2944.05|30
1644009510000|2022-02-04 21:18:30|2952.27|2944.57|2952.28|2944.58|2952.39|2944.69|2952.08|2944.38|27
1644009520000|2022-02-04 21:18:40|2952.22|2944.52|2952.16|2944.46|2952.28|2944.58|2952.16|2944.46|20
1644009530000|2022-02-04 21:18:50|2952.19|2944.49|2952.2|2944.5|2952.24|2944.54|2952.16|2944.46|26
1644009540000|2022-02-04 21:19:00|2952.18|2944.48|2952.26|2944.56|2952.32|2944.62|2952.18|2944.48|22
1644009550000|2022-02-04 21:19:10|2952.27|2944.57|2952.18|2944.48|2952.39|2944.69|2952.18|2944.48|31
1644009560000|2022-02-04 21:19:20|2952.19|2944.49|2952.26|2944.56|2952.26|2944.56|2952.16|2944.46|17
1644009570000|2022-02-04 21:19:30|2952.28|2944.58|2952.39|2944.69|2952.43|2944.73|2952.26|2944.56|28
1644009580000|2022-02-04 21:19:40|2952.41|2944.71|2953.23|2945.53|2953.25|2945.55|2952.41|2944.71|30
1644009590000|2022-02-04 21:19:50|2953.13|2945.43|2953.16|2945.46|2953.21|2945.51|2953.07|2945.37|28
1644009600000|2022-02-04 21:20:00|2953.17|2945.47|2951.51|2943.81|2953.22|2945.52|2951.37|2943.67|33
1644009610000|2022-02-04 21:20:10|2951.48|2943.78|2952.18|2944.48|2952.6|2944.9|2951.48|2943.78|36
1644009620000|2022-02-04 21:20:20|2952.13|2944.43|2952.13|2944.43|2952.19|2944.49|2952.01|2944.31|34
1644009630000|2022-02-04 21:20:30|2952.16|2944.46|2952.11|2944.41|2952.47|2944.77|2951.84|2944.14|36
1644009640000|2022-02-04 21:20:40|2952.28|2944.58|2951.95|2944.25|2952.29|2944.59|2951.5|2943.8|37
1644009650000|2022-02-04 21:20:50|2951.8|2944.1|2952|2944.3|2952.11|2944.41|2951.8|2944.1|34
1644009660000|2022-02-04 21:21:00|2951.97|2944.27|2952|2944.3|2952.23|2944.53|2951.94|2944.24|20
1644009670000|2022-02-04 21:21:10|2951.79|2944.09|2951.36|2943.66|2951.79|2944.09|2951.07|2943.37|34
1644009680000|2022-02-04 21:21:20|2951.38|2943.68|2951.67|2943.97|2951.74|2944.04|2951.31|2943.61|35
1644009690000|2022-02-04 21:21:30|2951.65|2943.95|2952.28|2944.58|2952.28|2944.58|2951.65|2943.95|23
1644009700000|2022-02-04 21:21:40|2952.27|2944.57|2952.85|2945.15|2953.04|2945.34|2952.27|2944.57|22
1644009710000|2022-02-04 21:21:50|2952.88|2945.18|2953.19|2945.49|2953.35|2945.65|2952.86|2945.16|37
1644009720000|2022-02-04 21:22:00|2953.08|2945.38|2953.24|2945.54|2953.33|2945.63|2953.03|2945.33|33
1644009730000|2022-02-04 21:22:10|2953.19|2945.49|2952.81|2945.11|2953.26|2945.56|2952.79|2945.09|31
1644009740000|2022-02-04 21:22:20|2953.15|2945.45|2954.02|2946.32|2954.02|2946.32|2952.77|2945.07|24
1644009750000|2022-02-04 21:22:30|2954.96|2947.26|2955.52|2947.82|2955.52|2947.82|2954.75|2947.05|38
1644009760000|2022-02-04 21:22:40|2955.62|2947.92|2955.54|2947.84|2955.8|2948.1|2955.38|2947.68|34
1644009770000|2022-02-04 21:22:50|2955.47|2947.77|2955.81|2948.11|2955.81|2948.11|2955.42|2947.72|32
1644009780000|2022-02-04 21:23:00|2955.67|2947.97|2956.84|2949.14|2956.84|2949.14|2955.49|2947.79|36
1644009790000|2022-02-04 21:23:10|2956.79|2949.09|2956.8|2949.1|2956.85|2949.15|2956.75|2949.05|28
1644009800000|2022-02-04 21:23:20|2956.82|2949.12|2956.9|2949.2|2957|2949.3|2956.79|2949.09|23
1644009810000|2022-02-04 21:23:30|2956.91|2949.21|2956.13|2948.43|2956.91|2949.21|2955.97|2948.27|37
1644009820000|2022-02-04 21:23:40|2956.26|2948.56|2956.23|2948.53|2956.35|2948.65|2956.09|2948.39|28
1644009830000|2022-02-04 21:23:50|2956.2|2948.5|2956.22|2948.52|2956.29|2948.59|2956.02|2948.32|27
1644009840000|2022-02-04 21:24:00|2956.18|2948.48|2956.21|2948.51|2956.22|2948.52|2956.12|2948.42|14
1644009850000|2022-02-04 21:24:10|2956.27|2948.57|2956.78|2949.08|2956.92|2949.22|2956.27|2948.57|30
1644009860000|2022-02-04 21:24:20|2956.77|2949.07|2956.7|2949|2956.78|2949.08|2956.7|2949|10
1644009870000|2022-02-04 21:24:30|2956.74|2949.04|2957.02|2949.32|2957.03|2949.33|2956.69|2948.99|17
1644009880000|2022-02-04 21:24:40|2957.03|2949.33|2957.07|2949.37|2957.1|2949.4|2956.97|2949.27|26
1644009890000|2022-02-04 21:24:50|2957.09|2949.39|2957.18|2949.48|2957.18|2949.48|2957|2949.3|30
1644009900000|2022-02-04 21:25:00|2957.23|2949.53|2957.33|2949.63|2957.44|2949.74|2957.16|2949.46|26
1644009910000|2022-02-04 21:25:10|2957.3|2949.6|2956.84|2949.14|2957.37|2949.67|2956.78|2949.08|31
1644009920000|2022-02-04 21:25:20|2956.86|2949.16|2955.03|2947.33|2956.88|2949.18|2955.02|2947.32|37
1644009930000|2022-02-04 21:25:30|2954.91|2947.21|2954.91|2947.21|2954.96|2947.26|2954.76|2947.06|32
1644009940000|2022-02-04 21:25:40|2954.84|2947.14|2954.95|2947.25|2955.01|2947.31|2954.84|2947.14|28
1644009950000|2022-02-04 21:25:50|2954.96|2947.26|2954.68|2946.98|2954.96|2947.26|2954.6|2946.9|32
1644009960000|2022-02-04 21:26:00|2954.67|2946.97|2954.72|2947.02|2954.74|2947.04|2954.67|2946.97|17
1644009970000|2022-02-04 21:26:10|2954.76|2947.06|2953.68|2945.98|2954.86|2947.16|2953.63|2945.93|31
1644009980000|2022-02-04 21:26:20|2953.64|2945.94|2953.64|2945.94|2953.64|2945.94|2952.5|2944.8|36
1644009990000|2022-02-04 21:26:30|2953.65|2945.95|2953.64|2945.94|2953.69|2945.99|2953.22|2945.52|30
1644010000000|2022-02-04 21:26:40|2953.65|2945.95|2954.93|2947.23|2955.66|2947.96|2953.49|2945.79|33
1644010010000|2022-02-04 21:26:50|2954.89|2947.19|2954.51|2946.81|2954.9|2947.2|2954.36|2946.66|33
1644010020000|2022-02-04 21:27:00|2954.46|2946.76|2954.63|2946.93|2955.27|2947.57|2954.46|2946.76|39
1644010030000|2022-02-04 21:27:10|2954.51|2946.81|2953.92|2946.22|2954.58|2946.88|2953.78|2946.08|32
1644010040000|2022-02-04 21:27:20|2953.91|2946.21|2953.85|2946.15|2954.17|2946.47|2953.85|2946.15|32
1644010050000|2022-02-04 21:27:30|2954.04|2946.34|2953.5|2945.8|2954.06|2946.36|2953.3|2945.6|38
1644010060000|2022-02-04 21:27:40|2953.32|2945.62|2953.52|2945.82|2953.65|2945.95|2953.32|2945.62|29
1644010070000|2022-02-04 21:27:50|2953.48|2945.78|2952.87|2945.17|2953.88|2946.18|2952.84|2945.14|33
1644010080000|2022-02-04 21:28:00|2952.82|2945.12|2952.25|2944.55|2952.82|2945.12|2952.19|2944.49|30
1644010090000|2022-02-04 21:28:10|2952.28|2944.58|2952.2|2944.5|2952.37|2944.67|2952.13|2944.43|34
1644010100000|2022-02-04 21:28:20|2952.21|2944.51|2952.61|2944.91|2952.67|2944.97|2952.07|2944.37|33
1644010110000|2022-02-04 21:28:30|2952.79|2945.09|2952.56|2944.86|2952.96|2945.26|2952.4|2944.7|29
1644010120000|2022-02-04 21:28:40|2952.55|2944.85|2952.51|2944.81|2952.71|2945.01|2952.43|2944.73|33
1644010130000|2022-02-04 21:28:50|2952.49|2944.79|2952.37|2944.67|2952.51|2944.81|2952.33|2944.63|24
1644010140000|2022-02-04 21:29:00|2952.35|2944.65|2952.41|2944.71|2952.41|2944.71|2952.3|2944.6|26
1644010150000|2022-02-04 21:29:10|2952.38|2944.68|2952.88|2945.18|2952.94|2945.24|2952.38|2944.68|30
1644010160000|2022-02-04 21:29:20|2952.96|2945.26|2952.51|2944.81|2953|2945.3|2952.34|2944.64|27
1644010170000|2022-02-04 21:29:30|2952.53|2944.83|2952.6|2944.9|2952.68|2944.98|2952.53|2944.83|17
1644010180000|2022-02-04 21:29:40|2952.65|2944.95|2951.2|2943.5|2952.66|2944.96|2951.12|2943.42|29
1644010190000|2022-02-04 21:29:50|2951.19|2943.49|2950.61|2942.91|2951.19|2943.49|2950.61|2942.91|30
1644010200000|2022-02-04 21:30:00|2950.6|2942.9|2949.98|2942.28|2950.6|2942.9|2949.98|2942.28|34
1644010210000|2022-02-04 21:30:10|2949.45|2941.75|2949.88|2942.18|2949.91|2942.21|2949.38|2941.68|37
1644010220000|2022-02-04 21:30:20|2950.06|2942.36|2950.6|2942.9|2950.64|2942.94|2950.05|2942.35|30
1644010230000|2022-02-04 21:30:30|2950.65|2942.95|2950.81|2943.11|2950.95|2943.25|2950.6|2942.9|31
1644010240000|2022-02-04 21:30:40|2950.85|2943.15|2951.56|2943.86|2951.57|2943.87|2950.85|2943.15|29
1644010250000|2022-02-04 21:30:50|2951.54|2943.84|2951.4|2943.7|2951.6|2943.9|2951.38|2943.68|26
1644010260000|2022-02-04 21:31:00|2951.5|2943.8|2951.97|2944.27|2952.08|2944.38|2951.37|2943.67|30
1644010270000|2022-02-04 21:31:10|2951.98|2944.28|2951.89|2944.19|2952.04|2944.34|2951.89|2944.19|26
1644010280000|2022-02-04 21:31:20|2951.95|2944.25|2951.54|2943.84|2952|2944.3|2951.25|2943.55|26
1644010290000|2022-02-04 21:31:30|2951.58|2943.88|2951.49|2943.79|2951.58|2943.88|2951.25|2943.55|25
1644010300000|2022-02-04 21:31:40|2951.5|2943.8|2951.42|2943.72|2951.53|2943.83|2951.36|2943.66|18
1644010310000|2022-02-04 21:31:50|2951.44|2943.74|2951.65|2943.95|2951.71|2944.01|2951.31|2943.61|30
1644010320000|2022-02-04 21:32:00|2951.7|2944|2951.7|2944|2951.84|2944.14|2951.65|2943.95|28
1644010330000|2022-02-04 21:32:10|2951.68|2943.98|2951.2|2943.5|2951.7|2944|2951.04|2943.34|25
1644010340000|2022-02-04 21:32:20|2951.26|2943.56|2950.96|2943.26|2951.33|2943.63|2950.96|2943.26|17
1644010350000|2022-02-04 21:32:30|2950.97|2943.27|2950.99|2943.29|2951.11|2943.41|2950.96|2943.26|23
1644010360000|2022-02-04 21:32:40|2950.98|2943.28|2951.07|2943.37|2951.07|2943.37|2950.93|2943.23|23
1644010370000|2022-02-04 21:32:50|2951.08|2943.38|2952.39|2944.69|2952.46|2944.76|2951.02|2943.32|29
1644010380000|2022-02-04 21:33:00|2952.61|2944.91|2952.23|2944.53|2952.61|2944.91|2952.15|2944.45|25
1644010390000|2022-02-04 21:33:10|2952.34|2944.64|2952.38|2944.68|2952.96|2945.26|2952.34|2944.64|34
1644010400000|2022-02-04 21:33:20|2952.48|2944.78|2951.89|2944.19|2952.55|2944.85|2951.75|2944.05|30
1644010410000|2022-02-04 21:33:30|2951.86|2944.16|2951.88|2944.18|2951.92|2944.22|2951.77|2944.07|35
1644010420000|2022-02-04 21:33:40|2951.9|2944.2|2951.17|2943.47|2952.09|2944.39|2951.11|2943.41|32
1644010430000|2022-02-04 21:33:50|2951.21|2943.51|2951.36|2943.66|2951.59|2943.89|2951.18|2943.48|37
1644010440000|2022-02-04 21:34:00|2951.46|2943.76|2950.97|2943.27|2951.51|2943.81|2950.95|2943.25|31
1644010450000|2022-02-04 21:34:10|2950.94|2943.24|2950.45|2942.75|2951|2943.3|2950.45|2942.75|31
1644010460000|2022-02-04 21:34:20|2950.42|2942.72|2949.05|2941.35|2950.42|2942.72|2948.93|2941.23|39
1644010470000|2022-02-04 21:34:30|2948.9|2941.2|2948.95|2941.25|2949.13|2941.43|2948.9|2941.2|30
1644010480000|2022-02-04 21:34:40|2948.94|2941.24|2949.12|2941.42|2949.12|2941.42|2948.94|2941.24|19
1644010490000|2022-02-04 21:34:50|2949.3|2941.6|2949.4|2941.7|2949.47|2941.77|2949.21|2941.51|25
1644010500000|2022-02-04 21:35:00|2949.41|2941.71|2949.35|2941.65|2949.54|2941.84|2949.3|2941.6|28
1644010510000|2022-02-04 21:35:10|2949.39|2941.69|2949.7|2942|2949.7|2942|2949.29|2941.59|26
1644010520000|2022-02-04 21:35:20|2949.67|2941.97|2949.58|2941.88|2949.67|2941.97|2949.37|2941.67|29
1644010530000|2022-02-04 21:35:30|2949.62|2941.92|2949.59|2941.89|2949.73|2942.03|2949.48|2941.78|22
1644010540000|2022-02-04 21:35:40|2949.55|2941.85|2951.21|2943.51|2951.32|2943.62|2949.55|2941.85|32
1644010550000|2022-02-04 21:35:50|2951.11|2943.41|2951.32|2943.62|2951.35|2943.65|2950.98|2943.28|34
1644010560000|2022-02-04 21:36:00|2951.33|2943.63|2951.34|2943.64|2951.38|2943.68|2951.22|2943.52|30
1644010570000|2022-02-04 21:36:10|2951.32|2943.62|2951.3|2943.6|2951.37|2943.67|2951.28|2943.58|15
1644010580000|2022-02-04 21:36:20|2951.32|2943.62|2951.32|2943.62|2951.33|2943.63|2951.31|2943.61|8
1644010590000|2022-02-04 21:36:30|2951.33|2943.63|2951.24|2943.54|2951.33|2943.63|2951.24|2943.54|9
1644010600000|2022-02-04 21:36:40|2951.25|2943.55|2951.29|2943.59|2951.33|2943.63|2951.23|2943.53|21
1644010610000|2022-02-04 21:36:50|2951.3|2943.6|2951.39|2943.69|2951.39|2943.69|2951.22|2943.52|13
1644010620000|2022-02-04 21:37:00|2951.4|2943.7|2952.84|2945.14|2952.84|2945.14|2951.4|2943.7|21
1644010630000|2022-02-04 21:37:10|2953.08|2945.38|2953.46|2945.76|2953.46|2945.76|2952.83|2945.13|31
1644010640000|2022-02-04 21:37:20|2953.35|2945.65|2953.45|2945.75|2953.45|2945.75|2953.31|2945.61|27
1644010650000|2022-02-04 21:37:30|2953.39|2945.69|2954.82|2947.12|2954.82|2947.12|2953.39|2945.69|32
1644010660000|2022-02-04 21:37:40|2954.83|2947.13|2955.16|2947.46|2955.43|2947.73|2954.77|2947.07|33
1644010670000|2022-02-04 21:37:50|2955.13|2947.43|2955.24|2947.54|2955.48|2947.78|2954.96|2947.26|33
1644010680000|2022-02-04 21:38:00|2955.23|2947.53|2954.84|2947.14|2955.23|2947.53|2954.84|2947.14|32
1644010690000|2022-02-04 21:38:10|2954.87|2947.17|2955.44|2947.74|2955.5|2947.8|2954.45|2946.75|32
1644010700000|2022-02-04 21:38:20|2955.51|2947.81|2955.53|2947.83|2955.63|2947.93|2955.39|2947.69|25
1644010710000|2022-02-04 21:38:30|2955.54|2947.84|2954.86|2947.16|2955.55|2947.85|2954.86|2947.16|30
1644010720000|2022-02-04 21:38:40|2954.85|2947.15|2953.86|2946.16|2954.87|2947.17|2953.85|2946.15|26
1644010730000|2022-02-04 21:38:50|2953.8|2946.1|2953.79|2946.09|2953.82|2946.12|2953.6|2945.9|34
1644010740000|2022-02-04 21:39:00|2953.75|2946.05|2953.07|2945.37|2953.79|2946.09|2953.05|2945.35|32
1644010750000|2022-02-04 21:39:10|2953.04|2945.34|2952.39|2944.69|2953.06|2945.36|2952.39|2944.69|31
1644010760000|2022-02-04 21:39:20|2952.41|2944.71|2951.91|2944.21|2952.58|2944.88|2951.85|2944.15|28
1644010770000|2022-02-04 21:39:30|2951.85|2944.15|2952.65|2944.95|2952.65|2944.95|2951.73|2944.03|34
1644010780000|2022-02-04 21:39:40|2952.64|2944.94|2952.51|2944.81|2952.64|2944.94|2952.1|2944.4|31
1644010790000|2022-02-04 21:39:50|2952.42|2944.72|2952.26|2944.56|2952.61|2944.91|2952.19|2944.49|35
1644010800000|2022-02-04 21:40:00|2952.29|2944.59|2952.95|2945.25|2953.09|2945.39|2952.26|2944.56|34
1644010810000|2022-02-04 21:40:10|2952.9|2945.2|2952.15|2944.45|2953.02|2945.32|2951.96|2944.26|34
1644010820000|2022-02-04 21:40:20|2952.18|2944.48|2952.6|2944.9|2952.7|2945|2952.18|2944.48|28
1644010830000|2022-02-04 21:40:30|2952.57|2944.87|2952.66|2944.96|2952.67|2944.97|2952.45|2944.75|29
1644010840000|2022-02-04 21:40:40|2952.75|2945.05|2952.21|2944.51|2952.75|2945.05|2952.2|2944.5|26
1644010850000|2022-02-04 21:40:50|2952.28|2944.58|2952.23|2944.53|2952.44|2944.74|2952.19|2944.49|29
1644010860000|2022-02-04 21:41:00|2952.3|2944.6|2952.81|2945.11|2952.82|2945.12|2952.21|2944.51|29
1644010870000|2022-02-04 21:41:10|2952.8|2945.1|2952.79|2945.09|2952.94|2945.24|2952.75|2945.05|30
1644010880000|2022-02-04 21:41:20|2952.78|2945.08|2952.91|2945.21|2952.95|2945.25|2952.75|2945.05|23
1644010890000|2022-02-04 21:41:30|2952.9|2945.2|2952.89|2945.19|2952.98|2945.28|2952.69|2944.99|25
1644010900000|2022-02-04 21:41:40|2952.94|2945.24|2952.89|2945.19|2952.96|2945.26|2952.8|2945.1|22
1644010910000|2022-02-04 21:41:50|2952.87|2945.17|2953.37|2945.67|2953.37|2945.67|2952.87|2945.17|22
1644010920000|2022-02-04 21:42:00|2953.48|2945.78|2953.31|2945.61|2953.51|2945.81|2952.86|2945.16|32
1644010930000|2022-02-04 21:42:10|2953.32|2945.62|2953.23|2945.53|2953.33|2945.63|2953.17|2945.47|19
1644010940000|2022-02-04 21:42:20|2953.18|2945.48|2953.3|2945.6|2953.3|2945.6|2953.18|2945.48|19
1644010950000|2022-02-04 21:42:30|2953.28|2945.58|2953.29|2945.59|2953.34|2945.64|2953.25|2945.55|14
1644010960000|2022-02-04 21:42:40|2953.28|2945.58|2953.27|2945.57|2953.28|2945.58|2953.25|2945.55|11
1644010970000|2022-02-04 21:42:50|2953.28|2945.58|2953.43|2945.73|2953.61|2945.91|2953.27|2945.57|13
1644010980000|2022-02-04 21:43:00|2953.46|2945.76|2954.24|2946.54|2954.25|2946.55|2953.18|2945.48|33
1644010990000|2022-02-04 21:43:10|2954.17|2946.47|2954.4|2946.7|2954.41|2946.71|2954.07|2946.37|22
1644011000000|2022-02-04 21:43:20|2954.36|2946.66|2954.37|2946.67|2954.37|2946.67|2954.34|2946.64|8
1644011010000|2022-02-04 21:43:30|2954.39|2946.69|2955.81|2948.11|2955.84|2948.14|2954.37|2946.67|24
1644011020000|2022-02-04 21:43:40|2955.86|2948.16|2955.95|2948.25|2956.04|2948.34|2955.53|2947.83|37
1644011030000|2022-02-04 21:43:50|2956.04|2948.34|2955.6|2947.9|2956.04|2948.34|2955.57|2947.87|29
1644011040000|2022-02-04 21:44:00|2955.63|2947.93|2955.76|2948.06|2955.81|2948.11|2955.57|2947.87|24
1644011050000|2022-02-04 21:44:10|2955.74|2948.04|2955.64|2947.94|2955.74|2948.04|2955.61|2947.91|25
1644011060000|2022-02-04 21:44:20|2955.71|2948.01|2955.31|2947.61|2955.81|2948.11|2955.21|2947.51|31
1644011070000|2022-02-04 21:44:30|2955.27|2947.57|2955.15|2947.45|2955.27|2947.57|2954.99|2947.29|27
1644011080000|2022-02-04 21:44:40|2954.97|2947.27|2954.25|2946.55|2954.97|2947.27|2953.6|2945.9|38
1644011090000|2022-02-04 21:44:50|2954.26|2946.56|2954.71|2947.01|2954.75|2947.05|2953.84|2946.14|32
1644011100000|2022-02-04 21:45:00|2954.7|2947|2954.96|2947.26|2954.98|2947.28|2954.66|2946.96|31
1644011110000|2022-02-04 21:45:10|2954.9|2947.2|2954.27|2946.57|2954.93|2947.23|2954.23|2946.53|22
1644011120000|2022-02-04 21:45:20|2954.3|2946.6|2954.23|2946.53|2954.3|2946.6|2954.23|2946.53|18
1644011130000|2022-02-04 21:45:30|2954.29|2946.59|2954.38|2946.68|2954.4|2946.7|2954.26|2946.56|27
1644011140000|2022-02-04 21:45:40|2954.37|2946.67|2954.53|2946.83|2954.53|2946.83|2954.37|2946.67|14
1644011150000|2022-02-04 21:45:50|2954.55|2946.85|2954.58|2946.88|2954.58|2946.88|2954.47|2946.77|18
1644011160000|2022-02-04 21:46:00|2954.49|2946.79|2953.12|2945.42|2954.49|2946.79|2953.06|2945.36|31
1644011170000|2022-02-04 21:46:10|2953.05|2945.35|2953.55|2945.85|2953.6|2945.9|2953.01|2945.31|24
1644011180000|2022-02-04 21:46:20|2953.57|2945.87|2953.42|2945.72|2953.69|2945.99|2952.89|2945.19|30
1644011190000|2022-02-04 21:46:30|2953.35|2945.65|2952.97|2945.27|2953.35|2945.65|2952.68|2944.98|33
1644011200000|2022-02-04 21:46:40|2953.02|2945.32|2953.63|2945.93|2953.85|2946.15|2952.84|2945.14|29
1644011210000|2022-02-04 21:46:50|2953.66|2945.96|2954.11|2946.41|2954.11|2946.41|2953.66|2945.96|24
1644011220000|2022-02-04 21:47:00|2954.12|2946.42|2954.19|2946.49|2954.22|2946.52|2954.08|2946.38|16
1644011230000|2022-02-04 21:47:10|2954.26|2946.56|2954.16|2946.46|2954.29|2946.59|2954.14|2946.44|19
1644011240000|2022-02-04 21:47:20|2954.17|2946.47|2955.59|2947.89|2955.62|2947.92|2954.17|2946.47|25
1644011250000|2022-02-04 21:47:30|2955.63|2947.93|2955.51|2947.81|2955.65|2947.95|2955.14|2947.44|35
1644011260000|2022-02-04 21:47:40|2955.53|2947.83|2955.64|2947.94|2955.66|2947.96|2955.4|2947.7|25
1644011270000|2022-02-04 21:47:50|2955.65|2947.95|2955.72|2948.02|2955.74|2948.04|2955.48|2947.78|25
1644011280000|2022-02-04 21:48:00|2955.76|2948.06|2955.63|2947.93|2955.8|2948.1|2955.62|2947.92|20
1644011290000|2022-02-04 21:48:10|2955.66|2947.96|2954.38|2946.68|2955.7|2948|2954.38|2946.68|26
1644011300000|2022-02-04 21:48:20|2954.42|2946.72|2954.51|2946.81|2954.66|2946.96|2954.25|2946.55|30
1644011310000|2022-02-04 21:48:30|2954.52|2946.82|2953.86|2946.16|2954.52|2946.82|2953.81|2946.11|33
1644011320000|2022-02-04 21:48:40|2953.82|2946.12|2953.52|2945.82|2953.84|2946.14|2953.52|2945.82|10
1644011330000|2022-02-04 21:48:50|2953.2|2945.5|2953.24|2945.54|2953.24|2945.54|2953.02|2945.32|34
1644011340000|2022-02-04 21:49:00|2953.23|2945.53|2953.95|2946.25|2954.07|2946.37|2953.22|2945.52|35
1644011350000|2022-02-04 21:49:10|2953.96|2946.26|2952.77|2945.07|2954.05|2946.35|2952.76|2945.06|37
1644011360000|2022-02-04 21:49:20|2952.76|2945.06|2954.03|2946.33|2954.28|2946.58|2952.61|2944.91|32
1644011370000|2022-02-04 21:49:30|2953.98|2946.28|2953.74|2946.04|2953.98|2946.28|2953.61|2945.91|19
1644011380000|2022-02-04 21:49:40|2953.76|2946.06|2953.71|2946.01|2954.07|2946.37|2953.66|2945.96|29
1644011390000|2022-02-04 21:49:50|2953.7|2946|2952.5|2944.8|2953.7|2946|2952.48|2944.78|36
1644011400000|2022-02-04 21:50:00|2952.58|2944.88|2951.98|2944.28|2952.64|2944.94|2951.76|2944.06|33
1644011410000|2022-02-04 21:50:10|2951.95|2944.25|2951.25|2943.55|2952.1|2944.4|2951.19|2943.49|33
1644011420000|2022-02-04 21:50:20|2951.35|2943.65|2952.79|2945.09|2953.07|2945.37|2951.34|2943.64|39
1644011430000|2022-02-04 21:50:30|2952.81|2945.11|2952.73|2945.03|2952.93|2945.23|2952.34|2944.64|32
1644011440000|2022-02-04 21:50:40|2952.71|2945.01|2952.73|2945.03|2952.8|2945.1|2952.65|2944.95|31
1644011450000|2022-02-04 21:50:50|2952.74|2945.04|2954.06|2946.36|2954.25|2946.55|2952.6|2944.9|30
1644011460000|2022-02-04 21:51:00|2954.02|2946.32|2954.02|2946.32|2954.22|2946.52|2953.98|2946.28|24
1644011470000|2022-02-04 21:51:10|2955.24|2947.54|2955.27|2947.57|2955.41|2947.71|2955.24|2947.54|4
1644011480000|2022-02-04 21:51:20|2955.26|2947.56|2955.27|2947.57|2955.41|2947.71|2955.25|2947.55|9
1644011490000|2022-02-04 21:51:30|2955.26|2947.56|2955.27|2947.57|2955.27|2947.57|2955.24|2947.54|4
1644011500000|2022-02-04 21:51:40|2955.26|2947.56|2954.92|2947.22|2955.27|2947.57|2954.86|2947.16|22
1644011510000|2022-02-04 21:51:50|2954.9|2947.2|2954.88|2947.18|2955.35|2947.65|2954.76|2947.06|38
1644011520000|2022-02-04 21:52:00|2954.89|2947.19|2955.5|2947.8|2956.03|2948.33|2954.23|2946.53|34
1644011530000|2022-02-04 21:52:10|2955.49|2947.79|2954.31|2946.61|2955.5|2947.8|2954.2|2946.5|34
1644011540000|2022-02-04 21:52:20|2954.38|2946.68|2954.26|2946.56|2954.58|2946.88|2954.21|2946.51|28
1644011550000|2022-02-04 21:52:30|2954.28|2946.58|2954.85|2947.15|2954.91|2947.21|2954.07|2946.37|31
1644011560000|2022-02-04 21:52:40|2954.83|2947.13|2955.11|2947.41|2955.16|2947.46|2954.37|2946.67|34
1644011570000|2022-02-04 21:52:50|2955.13|2947.43|2954.91|2947.21|2955.15|2947.45|2954.9|2947.2|30
1644011580000|2022-02-04 21:53:00|2954.92|2947.22|2953.93|2946.23|2955|2947.3|2953.77|2946.07|33
1644011590000|2022-02-04 21:53:10|2953.96|2946.26|2953.92|2946.22|2953.99|2946.29|2953.89|2946.19|19
1644011600000|2022-02-04 21:53:20|2953.9|2946.2|2953.95|2946.25|2953.98|2946.28|2953.85|2946.15|18
1644011610000|2022-02-04 21:53:30|2953.96|2946.26|2953.95|2946.25|2953.96|2946.26|2953.95|2946.25|4
1644011620000|2022-02-04 21:53:40|2953.96|2946.26|2953.36|2945.66|2953.98|2946.28|2953.34|2945.64|20
1644011630000|2022-02-04 21:53:50|2953.37|2945.67|2953.63|2945.93|2953.74|2946.04|2953.26|2945.56|17
1644011640000|2022-02-04 21:54:00|2953.62|2945.92|2954.37|2946.67|2954.38|2946.68|2953.54|2945.84|28
1644011650000|2022-02-04 21:54:10|2954.38|2946.68|2954.3|2946.6|2954.38|2946.68|2954.3|2946.6|10
1644011660000|2022-02-04 21:54:20|2954.27|2946.57|2953.61|2945.91|2954.27|2946.57|2953.58|2945.88|20
1644011670000|2022-02-04 21:54:30|2953.55|2945.85|2953.63|2945.93|2953.7|2946|2953.5|2945.8|25
1644011680000|2022-02-04 21:54:40|2953.59|2945.89|2953.65|2945.95|2953.69|2945.99|2953.59|2945.89|10
1644011690000|2022-02-04 21:54:50|2953.69|2945.99|2953.67|2945.97|2953.73|2946.03|2953.63|2945.93|25
1644011700000|2022-02-04 21:55:00|2953.66|2945.96|2953.69|2945.99|2953.83|2946.13|2953.66|2945.96|19
1644011710000|2022-02-04 21:55:10|2953.61|2945.91|2954.46|2946.76|2954.46|2946.76|2953.43|2945.73|27
1644011720000|2022-02-04 21:55:20|2954.63|2946.93|2954.78|2947.08|2954.93|2947.23|2954.63|2946.93|30
1644011730000|2022-02-04 21:55:30|2954.77|2947.07|2954.84|2947.14|2954.85|2947.15|2954.68|2946.98|23
1644011740000|2022-02-04 21:55:40|2954.85|2947.15|2954.96|2947.26|2955.02|2947.32|2954.84|2947.14|28
1644011750000|2022-02-04 21:55:50|2955|2947.3|2955.03|2947.33|2955.13|2947.43|2955|2947.3|22
1644011760000|2022-02-04 21:56:00|2955.02|2947.32|2954.54|2946.84|2955.08|2947.38|2954.53|2946.83|22
1644011770000|2022-02-04 21:56:10|2954.52|2946.82|2954.25|2946.55|2954.52|2946.82|2954.25|2946.55|13
1644011780000|2022-02-04 21:56:20|2954.35|2946.65|2951.52|2943.82|2954.37|2946.67|2951.52|2943.82|31
1644011790000|2022-02-04 21:56:30|2951.58|2943.88|2951.65|2943.95|2951.65|2943.95|2951.41|2943.71|29
1644011800000|2022-02-04 21:56:40|2951.61|2943.91|2951.55|2943.85|2951.61|2943.91|2951.11|2943.41|32
1644011810000|2022-02-04 21:56:50|2951.57|2943.87|2952.19|2944.49|2952.19|2944.49|2951.54|2943.84|27
1644011820000|2022-02-04 21:57:00|2952.28|2944.58|2953.14|2945.44|2953.96|2946.26|2952.28|2944.58|35
1644011830000|2022-02-04 21:57:10|2953.04|2945.34|2952.56|2944.86|2953.11|2945.41|2952.56|2944.86|26
1644011840000|2022-02-04 21:57:20|2952.64|2944.94|2952.32|2944.62|2952.64|2944.94|2952.27|2944.57|28
1644011850000|2022-02-04 21:57:30|2952.36|2944.66|2952.39|2944.69|2952.4|2944.7|2952.22|2944.52|19
1644011860000|2022-02-04 21:57:40|2952.38|2944.68|2952.33|2944.63|2952.4|2944.7|2952.27|2944.57|25
1644011870000|2022-02-04 21:57:50|2952.34|2944.64|2952.45|2944.75|2952.46|2944.76|2952.2|2944.5|23
1644011880000|2022-02-04 21:58:00|2952.48|2944.78|2951.16|2943.46|2952.53|2944.83|2951.16|2943.46|21
1644011890000|2022-02-04 21:58:10|2951.13|2943.43|2950.99|2943.29|2951.17|2943.47|2950.92|2943.22|31
1644011900000|2022-02-04 21:58:20|2951.05|2943.35|2957.45|2949.75|2958.21|2950.51|2951.03|2943.33|36
1644011910000|2022-02-04 21:58:30|2957.47|2949.77|2957.93|2950.23|2957.93|2950.23|2955.48|2947.78|34
1644011920000|2022-02-04 21:58:40|2957.9|2950.2|2960.05|2952.35|2960.05|2952.35|2957.39|2949.69|34
1644011930000|2022-02-04 21:58:50|2960.04|2952.34|2963.09|2955.39|2965.39|2957.69|2960.01|2952.31|39
1644048000000|2022-02-05 08:00:00|3007.19|2999.49|3007.26|2999.56|3007.34|2999.64|3007.15|2999.45|26
1644048010000|2022-02-05 08:00:10|3007.27|2999.57|3007.88|3000.18|3007.9|3000.2|3007.19|2999.49|29
1644048020000|2022-02-05 08:00:20|3007.85|3000.15|3009.14|3001.44|3009.14|3001.44|3007.85|3000.15|33
1644048030000|2022-02-05 08:00:30|3009.2|3001.5|3009.28|3001.58|3009.49|3001.79|3009.13|3001.43|19
1644048040000|2022-02-05 08:00:40|3009.15|3001.45|3009.34|3001.64|3009.35|3001.65|3009.15|3001.45|24
1644048050000|2022-02-05 08:00:50|3009.32|3001.62|3009.47|3001.77|3009.47|3001.77|3009.27|3001.57|24
1644048060000|2022-02-05 08:01:00|3009.44|3001.74|3008.71|3001.01|3009.51|3001.81|3008.65|3000.95|32
1644048070000|2022-02-05 08:01:10|3008.67|3000.97|3008.67|3000.97|3009.03|3001.33|3008.6|3000.9|34
1644048080000|2022-02-05 08:01:20|3008.81|3001.11|3008.93|3001.23|3009.03|3001.33|3008.8|3001.1|25
1644048090000|2022-02-05 08:01:30|3009.03|3001.33|3010.14|3002.44|3010.14|3002.44|3009.03|3001.33|27
1644048100000|2022-02-05 08:01:40|3010.15|3002.45|3011.07|3003.37|3011.07|3003.37|3010.15|3002.45|32
1644048110000|2022-02-05 08:01:50|3011.39|3003.69|3013.73|3006.03|3014.19|3006.49|3011.39|3003.69|33
1644048120000|2022-02-05 08:02:00|3013.77|3006.07|3013.02|3005.32|3013.81|3006.11|3013.02|3005.32|30
1644048130000|2022-02-05 08:02:10|3013.03|3005.33|3012.6|3004.9|3013.18|3005.48|3012.39|3004.69|35
1644048140000|2022-02-05 08:02:20|3012.5|3004.8|3011.83|3004.13|3012.61|3004.91|3011.72|3004.02|33
1644048150000|2022-02-05 08:02:30|3011.8|3004.1|3011.86|3004.16|3011.91|3004.21|3011.51|3003.81|29
1644048160000|2022-02-05 08:02:40|3011.84|3004.14|3011.37|3003.67|3011.84|3004.14|3011.3|3003.6|34
1644048170000|2022-02-05 08:02:50|3011.5|3003.8|3011.26|3003.56|3011.5|3003.8|3009.95|3002.25|35
1644048180000|2022-02-05 08:03:00|3011.17|3003.47|3010.46|3002.76|3011.31|3003.61|3010.46|3002.76|31
1644048190000|2022-02-05 08:03:10|3010.43|3002.73|3009.99|3002.29|3010.56|3002.86|3009.9|3002.2|32
1644048200000|2022-02-05 08:03:20|3010.04|3002.34|3009.41|3001.71|3010.07|3002.37|3009.31|3001.61|30
1644048210000|2022-02-05 08:03:30|3009.39|3001.69|3008.59|3000.89|3009.42|3001.72|3008.48|3000.78|29
1644048220000|2022-02-05 08:03:40|3008.6|3000.9|3008.65|3000.95|3008.67|3000.97|3008.45|3000.75|28
1644048230000|2022-02-05 08:03:50|3008.6|3000.9|3009.48|3001.78|3009.48|3001.78|3008.51|3000.81|22
1644048240000|2022-02-05 08:04:00|3009.49|3001.79|3009.97|3002.27|3009.98|3002.28|3009.4|3001.7|34
1644048250000|2022-02-05 08:04:10|3009.94|3002.24|3010.26|3002.56|3010.26|3002.56|3009.6|3001.9|33
1644048260000|2022-02-05 08:04:20|3010.23|3002.53|3010|3002.3|3010.34|3002.64|3009.76|3002.06|32
1644048270000|2022-02-05 08:04:30|3010.01|3002.31|3009.92|3002.22|3010.01|3002.31|3009.84|3002.14|23
1644048280000|2022-02-05 08:04:40|3009.91|3002.21|3010.17|3002.47|3010.31|3002.61|3009.91|3002.21|28
1644048290000|2022-02-05 08:04:50|3010.16|3002.46|3010.21|3002.51|3010.21|3002.51|3010.1|3002.4|21
1644048300000|2022-02-05 08:05:00|3010.19|3002.49|3010.15|3002.45|3010.25|3002.55|3010.11|3002.41|26
1644048310000|2022-02-05 08:05:10|3010.18|3002.48|3011.49|3003.79|3011.49|3003.79|3010.17|3002.47|26
1644048320000|2022-02-05 08:05:20|3011.51|3003.81|3010.68|3002.98|3011.59|3003.89|3010.63|3002.93|25
1644048330000|2022-02-05 08:05:30|3010.66|3002.96|3010|3002.3|3010.68|3002.98|3009.97|3002.27|24
1644048340000|2022-02-05 08:05:40|3009.94|3002.24|3009.76|3002.06|3009.94|3002.24|3009.18|3001.48|33
1644048350000|2022-02-05 08:05:50|3009.79|3002.09|3009.7|3002|3009.8|3002.1|3009.63|3001.93|26
1644048360000|2022-02-05 08:06:00|3009.71|3002.01|3009.83|3002.13|3009.86|3002.16|3009.66|3001.96|21
1644048370000|2022-02-05 08:06:10|3009.84|3002.14|3009.9|3002.2|3009.94|3002.24|3009.84|3002.14|24
1644048380000|2022-02-05 08:06:20|3009.91|3002.21|3009.26|3001.56|3009.96|3002.26|3009.26|3001.56|27
1644048390000|2022-02-05 08:06:30|3009.24|3001.54|3009.31|3001.61|3009.31|3001.61|3009.09|3001.39|27
1644048400000|2022-02-05 08:06:40|3009.28|3001.58|3009.31|3001.61|3009.31|3001.61|3009.16|3001.46|29
1644048410000|2022-02-05 08:06:50|3009.19|3001.49|3009.3|3001.6|3009.43|3001.73|3009.19|3001.49|28
1644048420000|2022-02-05 08:07:00|3009.37|3001.67|3009.32|3001.62|3009.39|3001.69|3009.26|3001.56|22
1644048430000|2022-02-05 08:07:10|3009.04|3001.34|3008.56|3000.86|3009.04|3001.34|3008.56|3000.86|31
1644048440000|2022-02-05 08:07:20|3008.48|3000.78|3008.58|3000.88|3008.59|3000.89|3008.39|3000.69|26
1644048450000|2022-02-05 08:07:30|3008.59|3000.89|3008.57|3000.87|3008.63|3000.93|3008.5|3000.8|23
1644048460000|2022-02-05 08:07:40|3008.51|3000.81|3008.51|3000.81|3008.64|3000.94|3008.45|3000.75|25
1644048470000|2022-02-05 08:07:50|3008.45|3000.75|3007.94|3000.24|3008.49|3000.79|3007.8|3000.1|34
1644048480000|2022-02-05 08:08:00|3007.89|3000.19|3007.97|3000.27|3007.97|3000.27|3007.86|3000.16|28
1644048490000|2022-02-05 08:08:10|3007.91|3000.21|3007.44|2999.74|3007.93|3000.23|3007.4|2999.7|34
1644048500000|2022-02-05 08:08:20|3007.37|2999.67|3007.11|2999.41|3007.45|2999.75|3007.11|2999.41|28
1644048510000|2022-02-05 08:08:30|3006.86|2999.16|3008.93|3001.23|3008.93|3001.23|3006.79|2999.09|35
1644048520000|2022-02-05 08:08:40|3008.92|3001.22|3009.1|3001.4|3009.11|3001.41|3008.84|3001.14|32
1644048530000|2022-02-05 08:08:50|3009.11|3001.41|3009.13|3001.43|3009.13|3001.43|3008.78|3001.08|28
1644048540000|2022-02-05 08:09:00|3009.14|3001.44|3010.47|3002.77|3010.54|3002.84|3009.11|3001.41|34
1644048550000|2022-02-05 08:09:10|3010.46|3002.76|3011.13|3003.43|3011.33|3003.63|3010.45|3002.75|32
1644048560000|2022-02-05 08:09:20|3011.19|3003.49|3010.94|3003.24|3011.35|3003.65|3010.6|3002.9|38
1644048570000|2022-02-05 08:09:30|3010.96|3003.26|3010.88|3003.18|3010.96|3003.26|3010.58|3002.88|33
1644048580000|2022-02-05 08:09:40|3010.84|3003.14|3011|3003.3|3011|3003.3|3010.76|3003.06|26
1644048590000|2022-02-05 08:09:50|3011.02|3003.32|3011.45|3003.75|3011.49|3003.79|3011|3003.3|35
1644048600000|2022-02-05 08:10:00|3011.43|3003.73|3012.12|3004.42|3012.17|3004.47|3011.37|3003.67|32
1644048610000|2022-02-05 08:10:10|3012.1|3004.4|3011.18|3003.48|3012.17|3004.47|3011.02|3003.32|35
1644048620000|2022-02-05 08:10:20|3011.1|3003.4|3010.81|3003.11|3011.16|3003.46|3010.7|3003|32
1644048630000|2022-02-05 08:10:30|3010.77|3003.07|3011.65|3003.95|3011.65|3003.95|3010.75|3003.05|36
1644048640000|2022-02-05 08:10:40|3011.64|3003.94|3012.15|3004.45|3012.15|3004.45|3011.63|3003.93|34
1644048650000|2022-02-05 08:10:50|3012.16|3004.46|3009.97|3002.27|3012.38|3004.68|3009.97|3002.27|29
1644048660000|2022-02-05 08:11:00|3009.91|3002.21|3009.94|3002.24|3009.97|3002.27|3009.75|3002.05|25
1644048670000|2022-02-05 08:11:10|3009.95|3002.25|3010.24|3002.54|3010.24|3002.54|3009.7|3002|30
1644048680000|2022-02-05 08:11:20|3010.48|3002.78|3010.15|3002.45|3010.48|3002.78|3010.13|3002.43|33
1644048690000|2022-02-05 08:11:30|3010.16|3002.46|3009.75|3002.05|3010.2|3002.5|3009.68|3001.98|27
1644048700000|2022-02-05 08:11:40|3009.74|3002.04|3010.01|3002.31|3010.11|3002.41|3009.63|3001.93|31
1644048710000|2022-02-05 08:11:50|3010.02|3002.32|3009.69|3001.99|3010.03|3002.33|3009.59|3001.89|32
1644048720000|2022-02-05 08:12:00|3009.67|3001.97|3008.46|3000.76|3009.67|3001.97|3008.37|3000.67|29
1644048730000|2022-02-05 08:12:10|3008.47|3000.77|3008.42|3000.72|3008.47|3000.77|3007.98|3000.28|12
1644048740000|2022-02-05 08:12:20|3008.52|3000.82|3008.71|3001.01|3009.11|3001.41|3008.52|3000.82|29
1644048750000|2022-02-05 08:12:30|3008.82|3001.12|3008.88|3001.18|3008.88|3001.18|3008.79|3001.09|19
1644048760000|2022-02-05 08:12:40|3008.87|3001.17|3009.44|3001.74|3009.45|3001.75|3008.87|3001.17|32
1644048770000|2022-02-05 08:12:50|3009.4|3001.7|3009.35|3001.65|3009.55|3001.85|3009.32|3001.62|23
1644048780000|2022-02-05 08:13:00|3009.38|3001.68|3009.52|3001.82|3009.52|3001.82|3009.31|3001.61|21
1644048790000|2022-02-05 08:13:10|3009.58|3001.88|3010.34|3002.64|3010.47|3002.77|3009.58|3001.88|29
1644048800000|2022-02-05 08:13:20|3010.33|3002.63|3011.53|3003.83|3011.76|3004.06|3010.27|3002.57|32
1644048810000|2022-02-05 08:13:30|3011.66|3003.96|3011.27|3003.57|3011.89|3004.19|3011.27|3003.57|30
1644048820000|2022-02-05 08:13:40|3011.16|3003.46|3009.86|3002.16|3011.16|3003.46|3009.71|3002.01|37
1644048830000|2022-02-05 08:13:50|3009.83|3002.13|3010.14|3002.44|3010.18|3002.48|3009.75|3002.05|35
1644048840000|2022-02-05 08:14:00|3009.94|3002.24|3009.97|3002.27|3010.08|3002.38|3009.8|3002.1|29
1644048850000|2022-02-05 08:14:10|3010.01|3002.31|3010.62|3002.92|3010.64|3002.94|3009.93|3002.23|31
1644048860000|2022-02-05 08:14:20|3010.63|3002.93|3010.74|3003.04|3010.85|3003.15|3010.6|3002.9|28
1644048870000|2022-02-05 08:14:30|3010.81|3003.11|3010.69|3002.99|3010.83|3003.13|3010.63|3002.93|25
1644048880000|2022-02-05 08:14:40|3010.68|3002.98|3010.45|3002.75|3010.72|3003.02|3010.45|3002.75|29
1644048890000|2022-02-05 08:14:50|3010.46|3002.76|3010.48|3002.78|3010.49|3002.79|3010.38|3002.68|25
1644048900000|2022-02-05 08:15:00|3010.52|3002.82|3011|3003.3|3011.02|3003.32|3010.42|3002.72|33
1644048910000|2022-02-05 08:15:10|3010.98|3003.28|3011.57|3003.87|3011.88|3004.18|3010.98|3003.28|35
1644048920000|2022-02-05 08:15:20|3011.59|3003.89|3011.5|3003.8|3011.68|3003.98|3011.46|3003.76|24
1644048930000|2022-02-05 08:15:30|3011.49|3003.79|3012.35|3004.65|3012.37|3004.67|3011.39|3003.69|27
1644048940000|2022-02-05 08:15:40|3012.31|3004.61|3012.19|3004.49|3012.32|3004.62|3012.08|3004.38|33
1644048950000|2022-02-05 08:15:50|3012.21|3004.51|3012.11|3004.41|3012.41|3004.71|3011.94|3004.24|33
1644048960000|2022-02-05 08:16:00|3012.02|3004.32|3012.13|3004.43|3012.19|3004.49|3012.01|3004.31|18
1644048970000|2022-02-05 08:16:10|3012.15|3004.45|3012.45|3004.75|3012.49|3004.79|3012.13|3004.43|31
1644048980000|2022-02-05 08:16:20|3012.44|3004.74|3012.4|3004.7|3012.53|3004.83|3012.34|3004.64|29
1644048990000|2022-02-05 08:16:30|3012.39|3004.69|3012.41|3004.71|3012.41|3004.71|3012.29|3004.59|27
1644049000000|2022-02-05 08:16:40|3012.38|3004.68|3013.15|3005.45|3013.18|3005.48|3012.38|3004.68|30
1644049010000|2022-02-05 08:16:50|3013.27|3005.57|3012.68|3004.98|3013.48|3005.78|3012.65|3004.95|27
1644049020000|2022-02-05 08:17:00|3012.74|3005.04|3012.32|3004.62|3012.81|3005.11|3012.31|3004.61|22
1644049030000|2022-02-05 08:17:10|3012.33|3004.63|3012.54|3004.84|3012.59|3004.89|3012.33|3004.63|15
1644049040000|2022-02-05 08:17:20|3012.69|3004.99|3011.07|3003.37|3012.73|3005.03|3011.05|3003.35|36
1644049050000|2022-02-05 08:17:30|3011.08|3003.38|3010.86|3003.16|3011.08|3003.38|3010.77|3003.07|28
1644049060000|2022-02-05 08:17:40|3010.87|3003.17|3010.75|3003.05|3011.14|3003.44|3010.69|3002.99|35
1644049070000|2022-02-05 08:17:50|3010.76|3003.06|3010.82|3003.12|3010.83|3003.13|3010.73|3003.03|20
1644049080000|2022-02-05 08:18:00|3010.79|3003.09|3010.35|3002.65|3010.83|3003.13|3010.35|3002.65|25
1644049090000|2022-02-05 08:18:10|3010.33|3002.63|3009.33|3001.63|3010.33|3002.63|3009.23|3001.53|34
1644049100000|2022-02-05 08:18:20|3009.32|3001.62|3009.31|3001.61|3009.41|3001.71|3009.16|3001.46|30
1644049110000|2022-02-05 08:18:30|3009.29|3001.59|3009.97|3002.27|3010.14|3002.44|3009.29|3001.59|31
1644049120000|2022-02-05 08:18:40|3009.98|3002.28|3010.46|3002.76|3010.46|3002.76|3009.92|3002.22|15
1644049130000|2022-02-05 08:18:50|3010.47|3002.77|3010.93|3003.23|3010.94|3003.24|3010.39|3002.69|27
1644049140000|2022-02-05 08:19:00|3010.94|3003.24|3011.89|3004.19|3011.89|3004.19|3010.82|3003.12|21
1644049150000|2022-02-05 08:19:10|3011.87|3004.17|3010.78|3003.08|3011.9|3004.2|3010.77|3003.07|31
1644049160000|2022-02-05 08:19:20|3010.75|3003.05|3011.06|3003.36|3011.1|3003.4|3010.67|3002.97|27
1644049170000|2022-02-05 08:19:30|3011.05|3003.35|3011.9|3004.2|3011.9|3004.2|3011.05|3003.35|30
1644049180000|2022-02-05 08:19:40|3011.91|3004.21|3011.76|3004.06|3011.94|3004.24|3011.75|3004.05|20
1644049190000|2022-02-05 08:19:50|3011.77|3004.07|3011.89|3004.19|3011.93|3004.23|3011.75|3004.05|24
1644049200000|2022-02-05 08:20:00|3011.91|3004.21|3011.17|3003.47|3011.91|3004.21|3010.92|3003.22|31
1644049210000|2022-02-05 08:20:10|3011.18|3003.48|3011.69|3003.99|3011.7|3004|3011.15|3003.45|29
1644049220000|2022-02-05 08:20:20|3011.7|3004|3011.67|3003.97|3011.71|3004.01|3011.61|3003.91|20
1644049230000|2022-02-05 08:20:30|3011.55|3003.85|3011.71|3004.01|3011.71|3004.01|3011.49|3003.79|32
1644049240000|2022-02-05 08:20:40|3011.73|3004.03|3011.54|3003.84|3011.77|3004.07|3011.47|3003.77|24
1644049250000|2022-02-05 08:20:50|3011.55|3003.85|3011.49|3003.79|3011.55|3003.85|3011.47|3003.77|19
1644049260000|2022-02-05 08:21:00|3011.47|3003.77|3011.54|3003.84|3011.59|3003.89|3011.47|3003.77|11
1644049270000|2022-02-05 08:21:10|3011.55|3003.85|3011.55|3003.85|3011.64|3003.94|3011.55|3003.85|10
1644049280000|2022-02-05 08:21:20|3011.54|3003.84|3011.6|3003.9|3011.61|3003.91|3011.4|3003.7|20
1644049290000|2022-02-05 08:21:30|3011.62|3003.92|3011.64|3003.94|3011.64|3003.94|3011.57|3003.87|11
1644049300000|2022-02-05 08:21:40|3011.63|3003.93|3011.62|3003.92|3011.63|3003.93|3011.57|3003.87|9
1644049310000|2022-02-05 08:21:50|3011.63|3003.93|3011.6|3003.9|3011.64|3003.94|3011.5|3003.8|15
1644049320000|2022-02-05 08:22:00|3011.58|3003.88|3011.74|3004.04|3011.75|3004.05|3011.52|3003.82|14
1644049330000|2022-02-05 08:22:10|3011.76|3004.06|3011.86|3004.16|3011.86|3004.16|3011.75|3004.05|17
1644049340000|2022-02-05 08:22:20|3011.9|3004.2|3012.13|3004.43|3012.21|3004.51|3011.82|3004.12|24
1644049350000|2022-02-05 08:22:30|3012.12|3004.42|3011.57|3003.87|3012.14|3004.44|3011.53|3003.83|30
1644049360000|2022-02-05 08:22:40|3011.51|3003.81|3011.28|3003.58|3011.62|3003.92|3011.28|3003.58|21
1644049370000|2022-02-05 08:22:50|3011.31|3003.61|3011.35|3003.65|3011.42|3003.72|3011.25|3003.55|32
1644049380000|2022-02-05 08:23:00|3011.32|3003.62|3010.4|3002.7|3011.42|3003.72|3010.35|3002.65|25
1644049390000|2022-02-05 08:23:10|3010.41|3002.71|3010.65|3002.95|3010.71|3003.01|3010.41|3002.71|31
1644049400000|2022-02-05 08:23:20|3010.61|3002.91|3010.7|3003|3010.73|3003.03|3010.61|3002.91|23
1644049410000|2022-02-05 08:23:30|3010.72|3003.02|3010.51|3002.81|3010.72|3003.02|3010.49|3002.79|17
1644049420000|2022-02-05 08:23:40|3010.41|3002.71|3010.67|3002.97|3010.67|3002.97|3010.41|3002.71|29
1644049430000|2022-02-05 08:23:50|3010.66|3002.96|3010.64|3002.94|3010.71|3003.01|3010.61|3002.91|27
1644049440000|2022-02-05 08:24:00|3010.62|3002.92|3010.66|3002.96|3010.68|3002.98|3010.59|3002.89|27
1644049450000|2022-02-05 08:24:10|3010.65|3002.95|3010.58|3002.88|3010.65|3002.95|3010.57|3002.87|24
1644049460000|2022-02-05 08:24:20|3010.6|3002.9|3010.56|3002.86|3010.6|3002.9|3010.54|3002.84|23
1644049470000|2022-02-05 08:24:30|3010.55|3002.85|3010.05|3002.35|3010.58|3002.88|3010.03|3002.33|17
1644049480000|2022-02-05 08:24:40|3010.02|3002.32|3009.14|3001.44|3010.02|3002.32|3009.09|3001.39|27
1644049490000|2022-02-05 08:24:50|3009.13|3001.43|3009.17|3001.47|3009.36|3001.66|3009.13|3001.43|27
1644049500000|2022-02-05 08:25:00|3009.15|3001.45|3009.15|3001.45|3009.21|3001.51|3009.06|3001.36|24
1644049510000|2022-02-05 08:25:10|3009.16|3001.46|3009.55|3001.85|3009.64|3001.94|3009.16|3001.46|19
1644049520000|2022-02-05 08:25:20|3009.6|3001.9|3009.69|3001.99|3009.75|3002.05|3009.58|3001.88|31
1644049530000|2022-02-05 08:25:30|3009.68|3001.98|3010.25|3002.55|3010.27|3002.57|3009.68|3001.98|29
1644049540000|2022-02-05 08:25:40|3010.29|3002.59|3011.03|3003.33|3011.18|3003.48|3010.2|3002.5|25
1644049550000|2022-02-05 08:25:50|3011.08|3003.38|3011.08|3003.38|3011.19|3003.49|3011.04|3003.34|18
1644049560000|2022-02-05 08:26:00|3011.07|3003.37|3011.33|3003.63|3011.46|3003.76|3011.07|3003.37|27
1644049570000|2022-02-05 08:26:10|3011.75|3004.05|3011.84|3004.14|3011.89|3004.19|3011.72|3004.02|30
1644049580000|2022-02-05 08:26:20|3011.83|3004.13|3011.78|3004.08|3011.92|3004.22|3011.77|3004.07|24
1644049590000|2022-02-05 08:26:30|3011.94|3004.24|3012.54|3004.84|3012.58|3004.88|3011.94|3004.24|32
1644049600000|2022-02-05 08:26:40|3012.45|3004.75|3012.77|3005.07|3012.77|3005.07|3012.45|3004.75|24
1644049610000|2022-02-05 08:26:50|3012.78|3005.08|3011.37|3003.67|3012.91|3005.21|3011.3|3003.6|26
1644049620000|2022-02-05 08:27:00|3011.53|3003.83|3011.54|3003.84|3011.62|3003.92|3011.29|3003.59|30
1644049630000|2022-02-05 08:27:10|3011.5|3003.8|3011.47|3003.77|3011.6|3003.9|3011.42|3003.72|16
1644049640000|2022-02-05 08:27:20|3011.55|3003.85|3011.3|3003.6|3011.55|3003.85|3011.28|3003.58|22
1644049650000|2022-02-05 08:27:30|3011.34|3003.64|3011.24|3003.54|3011.49|3003.79|3011.14|3003.44|25
1644049660000|2022-02-05 08:27:40|3011.25|3003.55|3011.28|3003.58|3011.35|3003.65|3011.17|3003.47|29
1644049670000|2022-02-05 08:27:50|3011.27|3003.57|3011.6|3003.9|3011.69|3003.99|3011.27|3003.57|28
1644049680000|2022-02-05 08:28:00|3011.65|3003.95|3010.59|3002.89|3011.9|3004.2|3010.59|3002.89|32
1644049690000|2022-02-05 08:28:10|3010.63|3002.93|3011.3|3003.6|3011.34|3003.64|3010.59|3002.89|28
1644049700000|2022-02-05 08:28:20|3011.32|3003.62|3011.24|3003.54|3011.32|3003.62|3011.17|3003.47|18
1644049710000|2022-02-05 08:28:30|3011.26|3003.56|3012.16|3004.46|3012.39|3004.69|3011.22|3003.52|27
1644049720000|2022-02-05 08:28:40|3012.14|3004.44|3011.73|3004.03|3012.14|3004.44|3011.45|3003.75|24
1644049730000|2022-02-05 08:28:50|3011.74|3004.04|3011.83|3004.13|3011.83|3004.13|3011.64|3003.94|28
1644049740000|2022-02-05 08:29:00|3011.86|3004.16|3011.76|3004.06|3011.89|3004.19|3011.73|3004.03|20
1644049750000|2022-02-05 08:29:10|3011.77|3004.07|3011.75|3004.05|3011.79|3004.09|3011.74|3004.04|25
1644049760000|2022-02-05 08:29:20|3011.79|3004.09|3011.76|3004.06|3011.81|3004.11|3011.72|3004.02|23
1644049770000|2022-02-05 08:29:30|3011.78|3004.08|3011.81|3004.11|3011.91|3004.21|3011.75|3004.05|20
1644049780000|2022-02-05 08:29:40|3011.82|3004.12|3012.56|3004.86|3012.66|3004.96|3011.74|3004.04|29
1644049790000|2022-02-05 08:29:50|3012.57|3004.87|3012.71|3005.01|3012.84|3005.14|3012.55|3004.85|14
1644049800000|2022-02-05 08:30:00|3012.72|3005.02|3013.18|3005.48|3013.18|3005.48|3012.72|3005.02|21
1644049810000|2022-02-05 08:30:10|3013.21|3005.51|3013.32|3005.62|3013.54|3005.84|3013.21|3005.51|9
1644049820000|2022-02-05 08:30:20|3013.3|3005.6|3012.61|3004.91|3013.32|3005.62|3012.57|3004.87|18
1644049830000|2022-02-05 08:30:30|3012.63|3004.93|3012.59|3004.89|3012.67|3004.97|3012.54|3004.84|12
1644049840000|2022-02-05 08:30:40|3012.58|3004.88|3011.52|3003.82|3012.58|3004.88|3011.48|3003.78|22
1644049850000|2022-02-05 08:30:50|3011.5|3003.8|3010.78|3003.08|3011.59|3003.89|3010.78|3003.08|28
1644049860000|2022-02-05 08:31:00|3009.77|3002.07|3009.8|3002.1|3009.98|3002.28|3009.14|3001.44|36
1644049870000|2022-02-05 08:31:10|3009.83|3002.13|3009.77|3002.07|3009.83|3002.13|3009.62|3001.92|25
1644049880000|2022-02-05 08:31:20|3009.79|3002.09|3009.87|3002.17|3010.02|3002.32|3009.65|3001.95|32
1644049890000|2022-02-05 08:31:30|3009.63|3001.93|3009.73|3002.03|3009.73|3002.03|3009.54|3001.84|26
1644049900000|2022-02-05 08:31:40|3009.72|3002.02|3010.1|3002.4|3010.1|3002.4|3009.63|3001.93|25
1644049910000|2022-02-05 08:31:50|3010.38|3002.68|3010.56|3002.86|3010.66|3002.96|3010.38|3002.68|35
1644049920000|2022-02-05 08:32:00|3010.59|3002.89|3010.57|3002.87|3010.6|3002.9|3010.54|3002.84|13
1644049930000|2022-02-05 08:32:10|3010.58|3002.88|3009.96|3002.26|3010.58|3002.88|3009.96|3002.26|19
1644049940000|2022-02-05 08:32:20|3009.99|3002.29|3010.19|3002.49|3010.23|3002.53|3009.99|3002.29|18
1644049950000|2022-02-05 08:32:30|3010.2|3002.5|3010.06|3002.36|3010.25|3002.55|3010.06|3002.36|22
1644049960000|2022-02-05 08:32:40|3010.03|3002.33|3009.73|3002.03|3010.07|3002.37|3009.54|3001.84|34
1644049970000|2022-02-05 08:32:50|3009.74|3002.04|3009.71|3002.01|3009.77|3002.07|3009.7|3002|25
1644049980000|2022-02-05 08:33:00|3009.69|3001.99|3009.42|3001.72|3009.69|3001.99|3009.03|3001.33|36
1644049990000|2022-02-05 08:33:10|3009.43|3001.73|3008.9|3001.2|3009.44|3001.74|3008.86|3001.16|24
1644050000000|2022-02-05 08:33:20|3008.89|3001.19|3008.17|3000.47|3008.92|3001.22|3008.17|3000.47|30
1644050010000|2022-02-05 08:33:30|3008.22|3000.52|3008.14|3000.44|3008.22|3000.52|3008.04|3000.34|28
1644050020000|2022-02-05 08:33:40|3008.11|3000.41|3009.25|3001.55|3009.25|3001.55|3007.95|3000.25|35
1644050030000|2022-02-05 08:33:50|3009.86|3002.16|3012.03|3004.33|3012.16|3004.46|3009.86|3002.16|37
1644050040000|2022-02-05 08:34:00|3012.11|3004.41|3012.94|3005.24|3013.73|3006.03|3012.01|3004.31|40
1644050050000|2022-02-05 08:34:10|3012.97|3005.27|3015.58|3007.88|3016.03|3008.33|3012.97|3005.27|36
1644050060000|2022-02-05 08:34:20|3015.45|3007.75|3017.5|3009.8|3018.78|3011.08|3015.45|3007.75|38
1644050070000|2022-02-05 08:34:30|3017.8|3010.1|3017.91|3010.21|3018.58|3010.88|3017.07|3009.37|37
1644050080000|2022-02-05 08:34:40|3017.98|3010.28|3020.25|3012.55|3020.61|3012.91|3017.96|3010.26|34
1644050090000|2022-02-05 08:34:50|3019.95|3012.25|3021.18|3013.48|3023.22|3015.52|3019.88|3012.18|37
1644050100000|2022-02-05 08:35:00|3021.11|3013.41|3023.21|3015.51|3023.27|3015.57|3020.53|3012.83|37
1644050110000|2022-02-05 08:35:10|3023.3|3015.6|3022.97|3015.27|3024.18|3016.48|3022.79|3015.09|36
1644050120000|2022-02-05 08:35:20|3023.12|3015.42|3021.31|3013.61|3023.13|3015.43|3021.31|3013.61|34
1644050130000|2022-02-05 08:35:30|3021.34|3013.64|3021.22|3013.52|3021.43|3013.73|3020.99|3013.29|37
1644050140000|2022-02-05 08:35:40|3021.2|3013.5|3020.22|3012.52|3021.2|3013.5|3020.22|3012.52|33
1644050150000|2022-02-05 08:35:50|3020.23|3012.53|3021.29|3013.59|3021.29|3013.59|3020.18|3012.48|32
1644050160000|2022-02-05 08:36:00|3021.53|3013.83|3020.6|3012.9|3021.53|3013.83|3020.3|3012.6|27
1644050170000|2022-02-05 08:36:10|3020.57|3012.87|3017.83|3010.13|3020.58|3012.88|3017.83|3010.13|34
1644050180000|2022-02-05 08:36:20|3017.82|3010.12|3016.94|3009.24|3017.82|3010.12|3016.9|3009.2|32
1644050190000|2022-02-05 08:36:30|3016.93|3009.23|3014.52|3006.82|3016.95|3009.25|3014.52|3006.82|38
1644050200000|2022-02-05 08:36:40|3014.53|3006.83|3010.99|3003.29|3014.53|3006.83|3010.43|3002.73|38
1644050210000|2022-02-05 08:36:50|3010.71|3003.01|3011.01|3003.31|3011.48|3003.78|3010.71|3003.01|37
1644050220000|2022-02-05 08:37:00|3011.02|3003.32|3007.52|2999.82|3011.05|3003.35|3007.52|2999.82|33
1644050230000|2022-02-05 08:37:10|3007.08|2999.38|3006.74|2999.04|3007.22|2999.52|3006.29|2998.59|36
1644050240000|2022-02-05 08:37:20|3006.79|2999.09|3004.23|2996.53|3006.82|2999.12|3004.23|2996.53|35
1644050250000|2022-02-05 08:37:30|3004.2|2996.5|3002.84|2995.14|3004.27|2996.57|3000.35|2992.65|40
1644050260000|2022-02-05 08:37:40|3002.85|2995.15|3003.03|2995.33|3003.45|2995.75|3002.63|2994.93|31
1644050270000|2022-02-05 08:37:50|3003.01|2995.31|3002.47|2994.77|3003.15|2995.45|3002.39|2994.69|31
1644050280000|2022-02-05 08:38:00|3002.48|2994.78|3000.96|2993.26|3002.49|2994.79|3000.96|2993.26|33
1644050290000|2022-02-05 08:38:10|3001.04|2993.34|3000.99|2993.29|3001.04|2993.34|2999.99|2992.29|35
1644050300000|2022-02-05 08:38:20|3001.07|2993.37|3000.42|2992.72|3001.38|2993.68|3000.42|2992.72|37
1644050310000|2022-02-05 08:38:30|3000.2|2992.5|3000.13|2992.43|3000.21|2992.51|3000.03|2992.33|24
1644050320000|2022-02-05 08:38:40|3000.11|2992.41|2999.53|2991.83|3000.13|2992.43|2999.43|2991.73|27
1644050330000|2022-02-05 08:38:50|2999.57|2991.87|2994.94|2987.24|2999.62|2991.92|2994.94|2987.24|36
1644050340000|2022-02-05 08:39:00|2995.03|2987.33|2994.85|2987.15|2995.63|2987.93|2994.66|2986.96|37
1644050350000|2022-02-05 08:39:10|2994.87|2987.17|2997.98|2990.28|2998.3|2990.6|2994.84|2987.14|38
1644050360000|2022-02-05 08:39:20|2998.13|2990.43|2999.57|2991.87|2999.57|2991.87|2998.05|2990.35|35
1644050370000|2022-02-05 08:39:30|2999.36|2991.66|2999.01|2991.31|2999.49|2991.79|2998.72|2991.02|36
1644050380000|2022-02-05 08:39:40|2999.03|2991.33|2997.85|2990.15|2999.03|2991.33|2997.85|2990.15|36
1644050390000|2022-02-05 08:39:50|2997.84|2990.14|2999.07|2991.37|2999.3|2991.6|2997.67|2989.97|36
1644050400000|2022-02-05 08:40:00|2999.1|2991.4|3000.51|2992.81|3000.55|2992.85|2999.07|2991.37|28
1644050410000|2022-02-05 08:40:10|3001.05|2993.35|3002.17|2994.47|3002.25|2994.55|3001.05|2993.35|36
1644050420000|2022-02-05 08:40:20|3002.13|2994.43|3004.25|2996.55|3004.38|2996.68|3002.04|2994.34|38
1644050430000|2022-02-05 08:40:30|3004.32|2996.62|3007.26|2999.56|3007.26|2999.56|3004.25|2996.55|32
1644050440000|2022-02-05 08:40:40|3007.23|2999.53|3006.67|2998.97|3008.53|3000.83|3006.45|2998.75|39
1644050450000|2022-02-05 08:40:50|3006.63|2998.93|3006.54|2998.84|3007.62|2999.92|3006.36|2998.66|38
1644050460000|2022-02-05 08:41:00|3006.55|2998.85|3005.54|2997.84|3006.71|2999.01|3005.38|2997.68|34
1644050470000|2022-02-05 08:41:10|3005.5|2997.8|3005.2|2997.5|3005.57|2997.87|3004.94|2997.24|31
1644050480000|2022-02-05 08:41:20|3005.32|2997.62|3006.2|2998.5|3006.37|2998.67|3005.18|2997.48|36
1644050490000|2022-02-05 08:41:30|3006.21|2998.51|3006.6|2998.9|3006.86|2999.16|3006.18|2998.48|34
1644050500000|2022-02-05 08:41:40|3006.59|2998.89|3007.16|2999.46|3008.02|3000.32|3006.59|2998.89|33
1644050510000|2022-02-05 08:41:50|3007|2999.3|3006.18|2998.48|3007|2999.3|3005.93|2998.23|37
1644050520000|2022-02-05 08:42:00|3006.09|2998.39|3005.77|2998.07|3006.31|2998.61|3005.63|2997.93|35
1644050530000|2022-02-05 08:42:10|3005.68|2997.98|3006.63|2998.93|3006.77|2999.07|3005.64|2997.94|33
1644050540000|2022-02-05 08:42:20|3006.69|2998.99|3006.2|2998.5|3007.51|2999.81|3006.2|2998.5|35
1644050550000|2022-02-05 08:42:30|3006.24|2998.54|3006.31|2998.61|3006.34|2998.64|3006.14|2998.44|32
1644050560000|2022-02-05 08:42:40|3006.3|2998.6|3006.18|2998.48|3006.31|2998.61|3005.82|2998.12|29
1644050570000|2022-02-05 08:42:50|3006.23|2998.53|3006.5|2998.8|3006.58|2998.88|3006.23|2998.53|33
1644050580000|2022-02-05 08:43:00|3006.48|2998.78|3005.66|2997.96|3006.52|2998.82|3005.57|2997.87|27
1644050590000|2022-02-05 08:43:10|3005.92|2998.22|3006.58|2998.88|3006.61|2998.91|3005.92|2998.22|31
1644050600000|2022-02-05 08:43:20|3006.62|2998.92|3007.3|2999.6|3008.12|3000.42|3006.62|2998.92|36
1644050610000|2022-02-05 08:43:30|3007.35|2999.65|3006.29|2998.59|3007.37|2999.67|3006.28|2998.58|32
1644050620000|2022-02-05 08:43:40|3006.3|2998.6|3007.13|2999.43|3007.13|2999.43|3006.3|2998.6|28
1644050630000|2022-02-05 08:43:50|3007.14|2999.44|3008.42|3000.72|3008.45|3000.75|3007.14|2999.44|31
1644050640000|2022-02-05 08:44:00|3008.48|3000.78|3008.76|3001.06|3008.9|3001.2|3008.48|3000.78|33
1644050650000|2022-02-05 08:44:10|3008.77|3001.07|3009.54|3001.84|3009.54|3001.84|3008.7|3001|27
1644050660000|2022-02-05 08:44:20|3009.42|3001.72|3011.22|3003.52|3011.24|3003.54|3009.29|3001.59|35
1644050670000|2022-02-05 08:44:30|3011.24|3003.54|3011.59|3003.89|3011.6|3003.9|3011.24|3003.54|29
1644050680000|2022-02-05 08:44:40|3011.6|3003.9|3010.28|3002.58|3011.6|3003.9|3010.09|3002.39|33
1644050690000|2022-02-05 08:44:50|3010.17|3002.47|3010.5|3002.8|3010.5|3002.8|3010.09|3002.39|31
1644050700000|2022-02-05 08:45:00|3010.46|3002.76|3011.22|3003.52|3011.22|3003.52|3010.21|3002.51|36
1644050710000|2022-02-05 08:45:10|3011.24|3003.54|3010.76|3003.06|3011.24|3003.54|3010.76|3003.06|28
1644050720000|2022-02-05 08:45:20|3010.75|3003.05|3010.47|3002.77|3011.09|3003.39|3010.47|3002.77|26
1644050730000|2022-02-05 08:45:30|3010.5|3002.8|3009.12|3001.42|3010.59|3002.89|3008.68|3000.98|34
1644050740000|2022-02-05 08:45:40|3009.14|3001.44|3007.35|2999.65|3009.17|3001.47|3007.2|2999.5|27
1644050750000|2022-02-05 08:45:50|3007.38|2999.68|3006.71|2999.01|3007.62|2999.92|3006.61|2998.91|32
1644050760000|2022-02-05 08:46:00|3006.67|2998.97|3005.88|2998.18|3006.67|2998.97|3005.58|2997.88|34
1644050770000|2022-02-05 08:46:10|3005.98|2998.28|3006.27|2998.57|3006.54|2998.84|3005.94|2998.24|33
1644050780000|2022-02-05 08:46:20|3006.25|2998.55|3009.2|3001.5|3009.46|3001.76|3006.25|2998.55|37
1644050790000|2022-02-05 08:46:30|3009.1|3001.4|3008.33|3000.63|3009.1|3001.4|3008.13|3000.43|30
1644050800000|2022-02-05 08:46:40|3008.32|3000.62|3008.37|3000.67|3008.38|3000.68|3007.98|3000.28|23
1644050810000|2022-02-05 08:46:50|3008.36|3000.66|3008.22|3000.52|3008.42|3000.72|3008.18|3000.48|29
1644050820000|2022-02-05 08:47:00|3008.19|3000.49|3008.88|3001.18|3008.97|3001.27|3008.11|3000.41|31
1644050830000|2022-02-05 08:47:10|3008.87|3001.17|3009.44|3001.74|3009.59|3001.89|3008.87|3001.17|27
1644050840000|2022-02-05 08:47:20|3009.46|3001.76|3009.42|3001.72|3009.58|3001.88|3009.4|3001.7|23
1644050850000|2022-02-05 08:47:30|3009.44|3001.74|3009.75|3002.05|3009.81|3002.11|3009.44|3001.74|34
1644050860000|2022-02-05 08:47:40|3009.73|3002.03|3009.35|3001.65|3009.73|3002.03|3008.83|3001.13|35
1644050870000|2022-02-05 08:47:50|3009.38|3001.68|3009.65|3001.95|3009.65|3001.95|3009.09|3001.39|33
1644050880000|2022-02-05 08:48:00|3009.49|3001.79|3011.35|3003.65|3011.44|3003.74|3009.49|3001.79|33
1644050890000|2022-02-05 08:48:10|3011.41|3003.71|3012.13|3004.43|3012.13|3004.43|3011.41|3003.71|25
1644050900000|2022-02-05 08:48:20|3012.12|3004.42|3010.79|3003.09|3012.14|3004.44|3010.62|3002.92|26
1644050910000|2022-02-05 08:48:30|3010.81|3003.11|3011.68|3003.98|3011.79|3004.09|3010.72|3003.02|31
1644050920000|2022-02-05 08:48:40|3011.69|3003.99|3011.31|3003.61|3011.78|3004.08|3011.2|3003.5|31
1644050930000|2022-02-05 08:48:50|3011.3|3003.6|3010.8|3003.1|3011.57|3003.87|3010.8|3003.1|28
1644050940000|2022-02-05 08:49:00|3010.92|3003.22|3011.4|3003.7|3011.48|3003.78|3010.89|3003.19|34
1644050950000|2022-02-05 08:49:10|3011.43|3003.73|3011.4|3003.7|3012.73|3005.03|3011.4|3003.7|29
1644050960000|2022-02-05 08:49:20|3011.46|3003.76|3011.44|3003.74|3011.49|3003.79|3011.28|3003.58|24
1644050970000|2022-02-05 08:49:30|3011.47|3003.77|3011.48|3003.78|3011.54|3003.84|3011.31|3003.61|25
1644050980000|2022-02-05 08:49:40|3011.46|3003.76|3011.35|3003.65|3011.46|3003.76|3011.29|3003.59|9
1644050990000|2022-02-05 08:49:50|3011.36|3003.66|3010.76|3003.06|3011.42|3003.72|3010.76|3003.06|19
1644051000000|2022-02-05 08:50:00|3010.77|3003.07|3011.65|3003.95|3011.76|3004.06|3010.76|3003.06|35
1644051010000|2022-02-05 08:50:10|3011.62|3003.92|3012.85|3005.15|3012.85|3005.15|3011.5|3003.8|32
1644051020000|2022-02-05 08:50:20|3012.8|3005.1|3012.47|3004.77|3012.96|3005.26|3012.47|3004.77|26
1644051030000|2022-02-05 08:50:30|3012.53|3004.83|3012.85|3005.15|3012.92|3005.22|3012.52|3004.82|24
1644051040000|2022-02-05 08:50:40|3012.84|3005.14|3012.71|3005.01|3012.95|3005.25|3012.71|3005.01|17
1644051050000|2022-02-05 08:50:50|3012.65|3004.95|3012.19|3004.49|3012.65|3004.95|3012.15|3004.45|31
1644051060000|2022-02-05 08:51:00|3012.17|3004.47|3012.01|3004.31|3012.17|3004.47|3011.93|3004.23|30
1644051070000|2022-02-05 08:51:10|3012.04|3004.34|3013.19|3005.49|3013.19|3005.49|3012.04|3004.34|27
1644051080000|2022-02-05 08:51:20|3013.13|3005.43|3013.56|3005.86|3013.62|3005.92|3013.13|3005.43|20
1644051090000|2022-02-05 08:51:30|3013.53|3005.83|3013.36|3005.66|3013.93|3006.23|3013.32|3005.62|30
1644051100000|2022-02-05 08:51:40|3013.35|3005.65|3013.33|3005.63|3013.49|3005.79|3013.27|3005.57|27
1644051110000|2022-02-05 08:51:50|3013.48|3005.78|3013.45|3005.75|3013.5|3005.8|3013.34|3005.64|27
1644051120000|2022-02-05 08:52:00|3013.46|3005.76|3013.55|3005.85|3013.64|3005.94|3013.46|3005.76|23
1644051130000|2022-02-05 08:52:10|3013.58|3005.88|3014.15|3006.45|3014.15|3006.45|3013.57|3005.87|24
1644051140000|2022-02-05 08:52:20|3014.14|3006.44|3014.98|3007.28|3015.49|3007.79|3014.14|3006.44|32
1644051150000|2022-02-05 08:52:30|3015.13|3007.43|3015.07|3007.37|3015.14|3007.44|3014.94|3007.24|34
1644051160000|2022-02-05 08:52:40|3015.03|3007.33|3014.99|3007.29|3015.14|3007.44|3014.99|3007.29|32
1644051170000|2022-02-05 08:52:50|3014.94|3007.24|3015.05|3007.35|3015.16|3007.46|3014.86|3007.16|28
1644051180000|2022-02-05 08:53:00|3015.04|3007.34|3013.78|3006.08|3015.18|3007.48|3013.54|3005.84|38
1644051190000|2022-02-05 08:53:10|3013.81|3006.11|3013.86|3006.16|3013.92|3006.22|3013.63|3005.93|31
1644051200000|2022-02-05 08:53:20|3013.94|3006.24|3014.62|3006.92|3014.62|3006.92|3013.94|3006.24|33
1644051210000|2022-02-05 08:53:30|3014.6|3006.9|3014.82|3007.12|3014.82|3007.12|3014.57|3006.87|28
1644051220000|2022-02-05 08:53:40|3014.83|3007.13|3014.75|3007.05|3014.9|3007.2|3014.67|3006.97|25
1644051230000|2022-02-05 08:53:50|3014.76|3007.06|3013.95|3006.25|3014.77|3007.07|3013.95|3006.25|25
1644051240000|2022-02-05 08:54:00|3013.92|3006.22|3013.97|3006.27|3013.99|3006.29|3013.72|3006.02|30
1644051250000|2022-02-05 08:54:10|3014.1|3006.4|3014.05|3006.35|3014.29|3006.59|3013.88|3006.18|35
1644051260000|2022-02-05 08:54:20|3014.08|3006.38|3013.94|3006.24|3014.19|3006.49|3013.94|3006.24|27
1644051270000|2022-02-05 08:54:30|3013.98|3006.28|3013.72|3006.02|3013.99|3006.29|3013.57|3005.87|24
1644051280000|2022-02-05 08:54:40|3013.71|3006.01|3013.74|3006.04|3013.75|3006.05|3013.62|3005.92|20
1644051290000|2022-02-05 08:54:50|3013.72|3006.02|3014.82|3007.12|3014.82|3007.12|3013.72|3006.02|25
1644051300000|2022-02-05 08:55:00|3014.73|3007.03|3014.79|3007.09|3014.79|3007.09|3014.63|3006.93|25
1644051310000|2022-02-05 08:55:10|3014.64|3006.94|3014.33|3006.63|3014.64|3006.94|3013.95|3006.25|28
1644051320000|2022-02-05 08:55:20|3014.32|3006.62|3014.25|3006.55|3015.12|3007.42|3014.24|3006.54|32
1644051330000|2022-02-05 08:55:30|3014.26|3006.56|3014.36|3006.66|3014.36|3006.66|3014.26|3006.56|27
1644051340000|2022-02-05 08:55:40|3014.46|3006.76|3014.17|3006.47|3014.48|3006.78|3014.12|3006.42|25
1644051350000|2022-02-05 08:55:50|3014.15|3006.45|3013.31|3005.61|3014.17|3006.47|3012.46|3004.76|39
1644051360000|2022-02-05 08:56:00|3013.38|3005.68|3013.52|3005.82|3013.63|3005.93|3013.34|3005.64|32
1644051370000|2022-02-05 08:56:10|3013.51|3005.81|3013.92|3006.22|3014.1|3006.4|3013.29|3005.59|35
1644051380000|2022-02-05 08:56:20|3013.8|3006.1|3013.73|3006.03|3013.83|3006.13|3013.66|3005.96|24
1644051390000|2022-02-05 08:56:30|3013.71|3006.01|3013.79|3006.09|3013.91|3006.21|3013.71|3006.01|26
1644051400000|2022-02-05 08:56:40|3013.84|3006.14|3013.32|3005.62|3013.84|3006.14|3013.2|3005.5|27
1644051410000|2022-02-05 08:56:50|3013.35|3005.65|3013.5|3005.8|3013.79|3006.09|3013.35|3005.65|31
1644051420000|2022-02-05 08:57:00|3013.47|3005.77|3013.39|3005.69|3013.63|3005.93|3013.35|3005.65|29
1644051430000|2022-02-05 08:57:10|3013.38|3005.68|3013.38|3005.68|3013.54|3005.84|3013.37|3005.67|22
1644051440000|2022-02-05 08:57:20|3013.37|3005.67|3012.72|3005.02|3013.42|3005.72|3012.67|3004.97|16
1644051450000|2022-02-05 08:57:30|3012.74|3005.04|3012.87|3005.17|3012.96|3005.26|3012.6|3004.9|35
1644051460000|2022-02-05 08:57:40|3012.85|3005.15|3012.91|3005.21|3012.95|3005.25|3012.74|3005.04|18
1644051470000|2022-02-05 08:57:50|3012.93|3005.23|3012.5|3004.8|3012.93|3005.23|3012.5|3004.8|26
1644051480000|2022-02-05 08:58:00|3012.51|3004.81|3013.01|3005.31|3013.03|3005.33|3012.35|3004.65|29
1644051490000|2022-02-05 08:58:10|3013.03|3005.33|3013.17|3005.47|3013.18|3005.48|3012.96|3005.26|21
1644051500000|2022-02-05 08:58:20|3013.16|3005.46|3013.72|3006.02|3013.76|3006.06|3013.16|3005.46|25
1644051510000|2022-02-05 08:58:30|3013.69|3005.99|3013.93|3006.23|3014.14|3006.44|3013.68|3005.98|22
1644051520000|2022-02-05 08:58:40|3013.84|3006.14|3013.91|3006.21|3013.92|3006.22|3013.84|3006.14|22
1644051530000|2022-02-05 08:58:50|3013.88|3006.18|3013.88|3006.18|3013.92|3006.22|3013.81|3006.11|24
1644051540000|2022-02-05 08:59:00|3013.86|3006.16|3013.5|3005.8|3013.89|3006.19|3013.3|3005.6|26
1644051550000|2022-02-05 08:59:10|3013.51|3005.81|3013.58|3005.88|3013.64|3005.94|3013.32|3005.62|26
1644051560000|2022-02-05 08:59:20|3013.63|3005.93|3013.08|3005.38|3013.63|3005.93|3012.59|3004.89|27
1644051570000|2022-02-05 08:59:30|3013.09|3005.39|3014.5|3006.8|3014.7|3007|3013.09|3005.39|31
1644051580000|2022-02-05 08:59:40|3014.49|3006.79|3013.6|3005.9|3014.53|3006.83|3013.5|3005.8|25
1644051590000|2022-02-05 08:59:50|3013.59|3005.89|3013.73|3006.03|3013.73|3006.03|3013.57|3005.87|15
1644051600000|2022-02-05 09:00:00|3013.58|3005.88|3013.59|3005.89|3013.76|3006.06|3013.57|3005.87|20
1644051610000|2022-02-05 09:00:10|3013.52|3005.82|3014.37|3006.67|3014.39|3006.69|3013.42|3005.72|24
1644051620000|2022-02-05 09:00:20|3014.41|3006.71|3015.06|3007.36|3015.06|3007.36|3014.19|3006.49|31
1644051630000|2022-02-05 09:00:30|3015.08|3007.38|3014.08|3006.38|3015.34|3007.64|3014.08|3006.38|30
1644051640000|2022-02-05 09:00:40|3014.07|3006.37|3013.73|3006.03|3014.09|3006.39|3013.49|3005.79|33
1644051650000|2022-02-05 09:00:50|3013.69|3005.99|3010.96|3003.26|3013.91|3006.21|3010.96|3003.26|33
1644051660000|2022-02-05 09:01:00|3011.02|3003.32|3010.77|3003.07|3011.23|3003.53|3010.44|3002.74|37
1644051670000|2022-02-05 09:01:10|3010.83|3003.13|3010.8|3003.1|3010.94|3003.24|3010.69|3002.99|24
1644051680000|2022-02-05 09:01:20|3010.76|3003.06|3010.82|3003.12|3011.08|3003.38|3010.76|3003.06|27
1644051690000|2022-02-05 09:01:30|3010.8|3003.1|3010.83|3003.13|3010.93|3003.23|3010.73|3003.03|26
1644051700000|2022-02-05 09:01:40|3010.82|3003.12|3009.35|3001.65|3010.86|3003.16|3009.35|3001.65|28
1644051710000|2022-02-05 09:01:50|3009.47|3001.77|3009.97|3002.27|3009.97|3002.27|3009.22|3001.52|35
1644051720000|2022-02-05 09:02:00|3009.72|3002.02|3009.86|3002.16|3009.88|3002.18|3009.51|3001.81|33
1644051730000|2022-02-05 09:02:10|3009.88|3002.18|3009.84|3002.14|3009.9|3002.2|3009.81|3002.11|30
1644051740000|2022-02-05 09:02:20|3009.83|3002.13|3009.74|3002.04|3009.85|3002.15|3009.64|3001.94|24
1644051750000|2022-02-05 09:02:30|3009.73|3002.03|3011|3003.3|3011|3003.3|3009.73|3002.03|18
1644051760000|2022-02-05 09:02:40|3010.99|3003.29|3011.69|3003.99|3011.93|3004.23|3010.99|3003.29|34
1644051770000|2022-02-05 09:02:50|3011.63|3003.93|3011.79|3004.09|3011.82|3004.12|3011.57|3003.87|29
1644051780000|2022-02-05 09:03:00|3011.8|3004.1|3012.8|3005.1|3012.8|3005.1|3011.61|3003.91|25
1644051790000|2022-02-05 09:03:10|3012.75|3005.05|3016.63|3008.93|3017.29|3009.59|3012.75|3005.05|35
1644051800000|2022-02-05 09:03:20|3016.32|3008.62|3018.22|3010.52|3018.45|3010.75|3016.32|3008.62|38
1644051810000|2022-02-05 09:03:30|3018.2|3010.5|3017.64|3009.94|3018.41|3010.71|3017.61|3009.91|32
1644051820000|2022-02-05 09:03:40|3017.69|3009.99|3018.78|3011.08|3018.85|3011.15|3017.69|3009.99|35
1644051830000|2022-02-05 09:03:50|3018.8|3011.1|3018.59|3010.89|3018.8|3011.1|3018.25|3010.55|30
1644051840000|2022-02-05 09:04:00|3018.61|3010.91|3018.8|3011.1|3018.86|3011.16|3018.48|3010.78|30
1644051850000|2022-02-05 09:04:10|3018.78|3011.08|3018.86|3011.16|3018.91|3011.21|3018.78|3011.08|18
1644051860000|2022-02-05 09:04:20|3018.87|3011.17|3018.28|3010.58|3018.87|3011.17|3017.81|3010.11|38
1644051870000|2022-02-05 09:04:30|3018.41|3010.71|3018.31|3010.61|3018.55|3010.85|3018.23|3010.53|35
1644051880000|2022-02-05 09:04:40|3018.23|3010.53|3018.77|3011.07|3018.77|3011.07|3018.16|3010.46|34
1644051890000|2022-02-05 09:04:50|3018.74|3011.04|3018.75|3011.05|3019|3011.3|3018.67|3010.97|33
1644051900000|2022-02-05 09:05:00|3018.76|3011.06|3018.31|3010.61|3018.78|3011.08|3018.31|3010.61|9
1644051910000|2022-02-05 09:05:10|3018.21|3010.51|3018.97|3011.27|3019.05|3011.35|3018.21|3010.51|33
1644051920000|2022-02-05 09:05:20|3018.99|3011.29|3020.8|3013.1|3020.8|3013.1|3018.99|3011.29|13
1644051930000|2022-02-05 09:05:30|3020.79|3013.09|3022.35|3014.65|3022.35|3014.65|3020.77|3013.07|34
1644051940000|2022-02-05 09:05:40|3022.57|3014.87|3022|3014.3|3022.57|3014.87|3021.98|3014.28|35
1644051950000|2022-02-05 09:05:50|3021.99|3014.29|3022.11|3014.41|3022.11|3014.41|3021.68|3013.98|29
1644051960000|2022-02-05 09:06:00|3022.27|3014.57|3022.88|3015.18|3022.95|3015.25|3022.21|3014.51|29
1644051970000|2022-02-05 09:06:10|3022.94|3015.24|3023.6|3015.9|3023.77|3016.07|3022.93|3015.23|26
1644051980000|2022-02-05 09:06:20|3023.61|3015.91|3024.93|3017.23|3025.08|3017.38|3023.61|3015.91|27
1644051990000|2022-02-05 09:06:30|3024.92|3017.22|3024.84|3017.14|3024.95|3017.25|3024.79|3017.09|31
1644052000000|2022-02-05 09:06:40|3024.78|3017.08|3027.24|3019.54|3027.24|3019.54|3024.78|3017.08|34
1644052010000|2022-02-05 09:06:50|3027.4|3019.7|3027.57|3019.87|3027.83|3020.13|3027.4|3019.7|31
1644052020000|2022-02-05 09:07:00|3027.54|3019.84|3024.88|3017.18|3027.78|3020.08|3024.69|3016.99|36
1644052030000|2022-02-05 09:07:10|3024.92|3017.22|3025.44|3017.74|3025.57|3017.87|3024.92|3017.22|31
1644052040000|2022-02-05 09:07:20|3025.45|3017.75|3027.31|3019.61|3027.32|3019.62|3024.84|3017.14|36
1644052050000|2022-02-05 09:07:30|3027.35|3019.65|3026.86|3019.16|3027.41|3019.71|3026.84|3019.14|36
1644052060000|2022-02-05 09:07:40|3026.93|3019.23|3026.55|3018.85|3027.08|3019.38|3026.55|3018.85|21
1644052070000|2022-02-05 09:07:50|3026.56|3018.86|3026.97|3019.27|3027.11|3019.41|3026.19|3018.49|33
1644052080000|2022-02-05 09:08:00|3026.96|3019.26|3027.11|3019.41|3027.11|3019.41|3026.96|3019.26|15
1644052090000|2022-02-05 09:08:10|3027.1|3019.4|3027.13|3019.43|3027.19|3019.49|3027.1|3019.4|17
1644052100000|2022-02-05 09:08:20|3027.01|3019.31|3025.63|3017.93|3027.01|3019.31|3025.62|3017.92|35
1644052110000|2022-02-05 09:08:30|3025.62|3017.92|3024.62|3016.92|3025.63|3017.93|3024.62|3016.92|27
1644052120000|2022-02-05 09:08:40|3024.7|3017|3024.37|3016.67|3024.72|3017.02|3024.27|3016.57|27
1644052130000|2022-02-05 09:08:50|3024.35|3016.65|3024.12|3016.42|3024.39|3016.69|3024.11|3016.41|22
1644052140000|2022-02-05 09:09:00|3024.11|3016.41|3023.63|3015.93|3024.12|3016.42|3023.41|3015.71|25
1644052150000|2022-02-05 09:09:10|3023.64|3015.94|3023.67|3015.97|3023.67|3015.97|3023.55|3015.85|28
1644052160000|2022-02-05 09:09:20|3023.63|3015.93|3023.85|3016.15|3023.85|3016.15|3023.58|3015.88|13
1644052170000|2022-02-05 09:09:30|3023.83|3016.13|3023|3015.3|3023.86|3016.16|3022.79|3015.09|29
1644052180000|2022-02-05 09:09:40|3022.99|3015.29|3023.07|3015.37|3023.21|3015.51|3022.97|3015.27|23
1644052190000|2022-02-05 09:09:50|3023.06|3015.36|3023.12|3015.42|3023.28|3015.58|3022.97|3015.27|27
1644052200000|2022-02-05 09:10:00|3023.16|3015.46|3024.86|3017.16|3024.86|3017.16|3023.11|3015.41|28
1644052210000|2022-02-05 09:10:10|3024.85|3017.15|3025.7|3018|3025.86|3018.16|3024.85|3017.15|30
1644052220000|2022-02-05 09:10:20|3025.71|3018.01|3025.35|3017.65|3025.8|3018.1|3025.22|3017.52|22
1644052230000|2022-02-05 09:10:30|3025.3|3017.6|3025.08|3017.38|3025.36|3017.66|3025.05|3017.35|26
1644052240000|2022-02-05 09:10:40|3025.03|3017.33|3025.29|3017.59|3025.31|3017.61|3025.02|3017.32|12
1644052250000|2022-02-05 09:10:50|3025.26|3017.56|3025.28|3017.58|3025.36|3017.66|3025.24|3017.54|23
1644052260000|2022-02-05 09:11:00|3025.27|3017.57|3024.91|3017.21|3025.27|3017.57|3024.73|3017.03|25
1644052270000|2022-02-05 09:11:10|3024.93|3017.23|3024.93|3017.23|3024.94|3017.24|3024.86|3017.16|13
1644052280000|2022-02-05 09:11:20|3024.92|3017.22|3024.76|3017.06|3024.96|3017.26|3024.76|3017.06|8
1644052290000|2022-02-05 09:11:30|3024.75|3017.05|3024.59|3016.89|3024.75|3017.05|3024.57|3016.87|20
1644052300000|2022-02-05 09:11:40|3024.61|3016.91|3023.78|3016.08|3024.61|3016.91|3023.68|3015.98|29
1644052310000|2022-02-05 09:11:50|3023.77|3016.07|3024.07|3016.37|3024.21|3016.51|3023.77|3016.07|22
1644052320000|2022-02-05 09:12:00|3024.02|3016.32|3024.06|3016.36|3024.12|3016.42|3024.02|3016.32|6
1644052330000|2022-02-05 09:12:10|3024.08|3016.38|3023.97|3016.27|3024.12|3016.42|3023.79|3016.09|21
1644052340000|2022-02-05 09:12:20|3023.98|3016.28|3025.28|3017.58|3025.28|3017.58|3023.78|3016.08|18
1644052350000|2022-02-05 09:12:30|3025.26|3017.56|3025.35|3017.65|3025.46|3017.76|3025.26|3017.56|27
1644052360000|2022-02-05 09:12:40|3025.39|3017.69|3025.17|3017.47|3025.44|3017.74|3025.07|3017.37|23
1644052370000|2022-02-05 09:12:50|3025.14|3017.44|3024|3016.3|3025.14|3017.44|3023.92|3016.22|22
1644052380000|2022-02-05 09:13:00|3024.01|3016.31|3023.85|3016.15|3024.03|3016.33|3023.85|3016.15|21
1644052390000|2022-02-05 09:13:10|3023.96|3016.26|3024|3016.3|3024.03|3016.33|3023.88|3016.18|22
1644052400000|2022-02-05 09:13:20|3023.97|3016.27|3024.01|3016.31|3024.03|3016.33|3023.88|3016.18|28
1644052410000|2022-02-05 09:13:30|3024.02|3016.32|3023.76|3016.06|3024.03|3016.33|3023.76|3016.06|19
1644052420000|2022-02-05 09:13:40|3023.8|3016.1|3024.04|3016.34|3024.12|3016.42|3023.73|3016.03|30
1644052430000|2022-02-05 09:13:50|3024.03|3016.33|3024.03|3016.33|3024.04|3016.34|3023.89|3016.19|25
1644052440000|2022-02-05 09:14:00|3024.02|3016.32|3023.99|3016.29|3024.03|3016.33|3023.94|3016.24|18
1644052450000|2022-02-05 09:14:10|3024|3016.3|3024.01|3016.31|3024.06|3016.36|3023.99|3016.29|13
1644052460000|2022-02-05 09:14:20|3024.04|3016.34|3023.72|3016.02|3024.04|3016.34|3023.55|3015.85|21
1644052470000|2022-02-05 09:14:30|3023.74|3016.04|3023.54|3015.84|3023.74|3016.04|3023.49|3015.79|7
1644052480000|2022-02-05 09:14:40|3023.61|3015.91|3023.04|3015.34|3023.65|3015.95|3023.02|3015.32|21
1644052490000|2022-02-05 09:14:50|3022.98|3015.28|3023|3015.3|3023|3015.3|3022.88|3015.18|12
1644052500000|2022-02-05 09:15:00|3023.02|3015.32|3025.01|3017.31|3025.15|3017.45|3021.87|3014.17|32
1644052510000|2022-02-05 09:15:10|3025.05|3017.35|3024.29|3016.59|3025.06|3017.36|3024.15|3016.45|37
1644052520000|2022-02-05 09:15:20|3024.26|3016.56|3024.98|3017.28|3025.08|3017.38|3024.25|3016.55|25
1644052530000|2022-02-05 09:15:30|3025.05|3017.35|3024.74|3017.04|3025.08|3017.38|3024.51|3016.81|24
1644052540000|2022-02-05 09:15:40|3024.68|3016.98|3023.75|3016.05|3024.68|3016.98|3023.39|3015.69|35
1644052550000|2022-02-05 09:15:50|3023.71|3016.01|3024.05|3016.35|3024.05|3016.35|3023.6|3015.9|27
1644052560000|2022-02-05 09:16:00|3024.04|3016.34|3024.14|3016.44|3024.14|3016.44|3023.96|3016.26|17
1644052570000|2022-02-05 09:16:10|3024.17|3016.47|3025.37|3017.67|3025.4|3017.7|3024.15|3016.45|19
1644052580000|2022-02-05 09:16:20|3025.35|3017.65|3025.21|3017.51|3025.78|3018.08|3025.17|3017.47|28
1644052590000|2022-02-05 09:16:30|3025.23|3017.53|3025.83|3018.13|3025.83|3018.13|3025.11|3017.41|26
1644052600000|2022-02-05 09:16:40|3025.63|3017.93|3025.05|3017.35|3025.64|3017.94|3025.03|3017.33|11
1644052610000|2022-02-05 09:16:50|3025.06|3017.36|3025.03|3017.33|3025.06|3017.36|3025.03|3017.33|8
1644052620000|2022-02-05 09:17:00|3025.09|3017.39|3025.2|3017.5|3025.25|3017.55|3025.09|3017.39|19
1644052630000|2022-02-05 09:17:10|3025.16|3017.46|3025.15|3017.45|3025.31|3017.61|3025.07|3017.37|15
1644052640000|2022-02-05 09:17:20|3025.14|3017.44|3024.92|3017.22|3025.14|3017.44|3024.88|3017.18|11
1644052650000|2022-02-05 09:17:30|3024.95|3017.25|3024.68|3016.98|3025.07|3017.37|3024.68|3016.98|13
1644052660000|2022-02-05 09:17:40|3024.64|3016.94|3024.97|3017.27|3024.97|3017.27|3024.57|3016.87|20
1644052670000|2022-02-05 09:17:50|3024.91|3017.21|3025.45|3017.75|3025.53|3017.83|3024.87|3017.17|27
1644052680000|2022-02-05 09:18:00|3025.47|3017.77|3025.44|3017.74|3025.5|3017.8|3025.39|3017.69|14
1644052690000|2022-02-05 09:18:10|3025.43|3017.73|3027.03|3019.33|3027.03|3019.33|3025.42|3017.72|24
1644052700000|2022-02-05 09:18:20|3027.11|3019.41|3027.17|3019.47|3027.65|3019.95|3027.11|3019.41|32
1644052710000|2022-02-05 09:18:30|3027.18|3019.48|3026.16|3018.46|3027.21|3019.51|3026.14|3018.44|24
1644052720000|2022-02-05 09:18:40|3026.15|3018.45|3026.01|3018.31|3026.15|3018.45|3025.86|3018.16|17
1644052730000|2022-02-05 09:18:50|3025.99|3018.29|3025.97|3018.27|3026.02|3018.32|3025.96|3018.26|12
1644052740000|2022-02-05 09:19:00|3025.96|3018.26|3026.29|3018.59|3026.29|3018.59|3025.57|3017.87|19
1644052750000|2022-02-05 09:19:10|3026.2|3018.5|3026.26|3018.56|3026.32|3018.62|3026.15|3018.45|18
1644052760000|2022-02-05 09:19:20|3026.24|3018.54|3025.8|3018.1|3026.53|3018.83|3025.8|3018.1|25
1644052770000|2022-02-05 09:19:30|3025.93|3018.23|3025.96|3018.26|3026|3018.3|3025.93|3018.23|11
1644052780000|2022-02-05 09:19:40|3025.98|3018.28|3026.02|3018.32|3026.02|3018.32|3025.97|3018.27|12
1644052790000|2022-02-05 09:19:50|3025.96|3018.26|3026.4|3018.7|3026.65|3018.95|3025.96|3018.26|16
1644052800000|2022-02-05 09:20:00|3026.43|3018.73|3027.53|3019.83|3027.6|3019.9|3026.43|3018.73|25
1644052810000|2022-02-05 09:20:10|3027.55|3019.85|3028.05|3020.35|3028.05|3020.35|3027.12|3019.42|30
1644052820000|2022-02-05 09:20:20|3028.03|3020.33|3028.4|3020.7|3028.4|3020.7|3028.03|3020.33|28
1644052830000|2022-02-05 09:20:30|3028.45|3020.75|3027|3019.3|3028.69|3020.99|3027|3019.3|30
1644052840000|2022-02-05 09:20:40|3026.8|3019.1|3027.14|3019.44|3027.14|3019.44|3026.64|3018.94|24
1644052850000|2022-02-05 09:20:50|3027.21|3019.51|3027.27|3019.57|3027.52|3019.82|3027.02|3019.32|31
1644052860000|2022-02-05 09:21:00|3027.29|3019.59|3026.2|3018.5|3027.64|3019.94|3026.2|3018.5|38
1644052870000|2022-02-05 09:21:10|3026.22|3018.52|3026.23|3018.53|3026.32|3018.62|3026.16|3018.46|22
1644052880000|2022-02-05 09:21:20|3026.24|3018.54|3026.26|3018.56|3026.26|3018.56|3026.17|3018.47|11
1644052890000|2022-02-05 09:21:30|3026.27|3018.57|3026.45|3018.75|3026.45|3018.75|3026.26|3018.56|25
1644052900000|2022-02-05 09:21:40|3026.51|3018.81|3026.62|3018.92|3026.63|3018.93|3026.44|3018.74|22
1644052910000|2022-02-05 09:21:50|3026.64|3018.94|3026.54|3018.84|3026.64|3018.94|3026.5|3018.8|22
1644052920000|2022-02-05 09:22:00|3026.55|3018.85|3026.56|3018.86|3026.56|3018.86|3026.53|3018.83|9
1644052930000|2022-02-05 09:22:10|3026.55|3018.85|3026.56|3018.86|3026.58|3018.88|3026.54|3018.84|6
1644052940000|2022-02-05 09:22:20|3026.55|3018.85|3026.28|3018.58|3026.55|3018.85|3026.21|3018.51|20
1644052950000|2022-02-05 09:22:30|3026.23|3018.53|3025.46|3017.76|3026.34|3018.64|3025.46|3017.76|23
1644052960000|2022-02-05 09:22:40|3025.09|3017.39|3023.96|3016.26|3025.09|3017.39|3023.94|3016.24|24
1644052970000|2022-02-05 09:22:50|3023.77|3016.07|3023.24|3015.54|3024.08|3016.38|3023.23|3015.53|34
1644052980000|2022-02-05 09:23:00|3023.23|3015.53|3023.21|3015.51|3023.35|3015.65|3023.15|3015.45|30
1644052990000|2022-02-05 09:23:10|3023.2|3015.5|3023.12|3015.42|3023.2|3015.5|3022.6|3014.9|29
1644053000000|2022-02-05 09:23:20|3023.09|3015.39|3023.27|3015.57|3023.27|3015.57|3022.99|3015.29|18
1644053010000|2022-02-05 09:23:30|3023.26|3015.56|3023.08|3015.38|3023.29|3015.59|3023.02|3015.32|28
1644053020000|2022-02-05 09:23:40|3023.05|3015.35|3023.1|3015.4|3023.1|3015.4|3023.05|3015.35|19
1644053030000|2022-02-05 09:23:50|3023.11|3015.41|3023.1|3015.4|3023.19|3015.49|3023.07|3015.37|18
1644053040000|2022-02-05 09:24:00|3023.12|3015.42|3023.41|3015.71|3023.41|3015.71|3023.06|3015.36|22
1644053050000|2022-02-05 09:24:10|3023.4|3015.7|3023.97|3016.27|3024.76|3017.06|3023.35|3015.65|34
1644053060000|2022-02-05 09:24:20|3023.99|3016.29|3023.91|3016.21|3024.05|3016.35|3023.91|3016.21|21
1644053070000|2022-02-05 09:24:30|3023.95|3016.25|3024.24|3016.54|3024.29|3016.59|3023.89|3016.19|22
1644053080000|2022-02-05 09:24:40|3024.21|3016.51|3024.29|3016.59|3024.29|3016.59|3024.2|3016.5|27
1644053090000|2022-02-05 09:24:50|3024.28|3016.58|3024.27|3016.57|3024.35|3016.65|3024.25|3016.55|12
1644053100000|2022-02-05 09:25:00|3024.26|3016.56|3024.27|3016.57|3024.27|3016.57|3024.26|3016.56|2
1644053110000|2022-02-05 09:25:10|3024.25|3016.55|3024.25|3016.55|3024.29|3016.59|3024.18|3016.48|17
1644053120000|2022-02-05 09:25:20|3024.26|3016.56|3024.34|3016.64|3024.35|3016.65|3024.26|3016.56|14
1644053130000|2022-02-05 09:25:30|3024.35|3016.65|3025.16|3017.46|3025.25|3017.55|3024.34|3016.64|22
1644053140000|2022-02-05 09:25:40|3025.14|3017.44|3025.02|3017.32|3025.15|3017.45|3024.94|3017.24|19
1644053150000|2022-02-05 09:25:50|3025.12|3017.42|3025.1|3017.4|3025.17|3017.47|3025.02|3017.32|17
1644053160000|2022-02-05 09:26:00|3025.11|3017.41|3025.08|3017.38|3025.12|3017.42|3025.08|3017.38|11
1644053170000|2022-02-05 09:26:10|3025.12|3017.42|3025.11|3017.41|3025.24|3017.54|3025.11|3017.41|19
1644053180000|2022-02-05 09:26:20|3025.13|3017.43|3025.11|3017.41|3025.14|3017.44|3025.11|3017.41|18
1644053190000|2022-02-05 09:26:30|3025.1|3017.4|3025.09|3017.39|3025.13|3017.43|3025.07|3017.37|28
1644053200000|2022-02-05 09:26:40|3025.12|3017.42|3025.13|3017.43|3025.14|3017.44|3025.09|3017.39|18
1644053210000|2022-02-05 09:26:50|3025.15|3017.45|3025.06|3017.36|3025.15|3017.45|3025.01|3017.31|20
1644053220000|2022-02-05 09:27:00|3025.05|3017.35|3024|3016.3|3025.09|3017.39|3024|3016.3|33
1644053230000|2022-02-05 09:27:10|3024.01|3016.31|3022.89|3015.19|3024.01|3016.31|3022.64|3014.94|33
1644053240000|2022-02-05 09:27:20|3022.86|3015.16|3022.84|3015.14|3022.94|3015.24|3022.84|3015.14|20
1644053250000|2022-02-05 09:27:30|3022.85|3015.15|3022.48|3014.78|3022.85|3015.15|3022.47|3014.77|20
1644053260000|2022-02-05 09:27:40|3022.47|3014.77|3020.54|3012.84|3022.48|3014.78|3020.54|3012.84|30
1644053270000|2022-02-05 09:27:50|3020.58|3012.88|3021.87|3014.17|3021.87|3014.17|3020.47|3012.77|32
1644053280000|2022-02-05 09:28:00|3021.91|3014.21|3024.95|3017.25|3026.21|3018.51|3021.89|3014.19|36
1644053290000|2022-02-05 09:28:10|3025.15|3017.45|3025.42|3017.72|3025.77|3018.07|3025.03|3017.33|35
1644053300000|2022-02-05 09:28:20|3025.41|3017.71|3025.28|3017.58|3025.43|3017.73|3025.13|3017.43|35
1644053310000|2022-02-05 09:28:30|3025.24|3017.54|3025.11|3017.41|3025.29|3017.59|3025.07|3017.37|23
1644053320000|2022-02-05 09:28:40|3025.22|3017.52|3025.18|3017.48|3025.24|3017.54|3025.15|3017.45|23
1644053330000|2022-02-05 09:28:50|3025.16|3017.46|3025.2|3017.5|3025.2|3017.5|3025.16|3017.46|17
1644053340000|2022-02-05 09:29:00|3025.12|3017.42|3023.99|3016.29|3025.23|3017.53|3023.9|3016.2|28
1644053350000|2022-02-05 09:29:10|3023.88|3016.18|3025.31|3017.61|3025.4|3017.7|3023.88|3016.18|27
1644053360000|2022-02-05 09:29:20|3025.34|3017.64|3025|3017.3|3025.34|3017.64|3024.99|3017.29|19
1644053370000|2022-02-05 09:29:30|3024.99|3017.29|3025|3017.3|3025.18|3017.48|3024.99|3017.29|14
1644053380000|2022-02-05 09:29:40|3024.94|3017.24|3024.01|3016.31|3025.13|3017.43|3023.99|3016.29|26
1644053390000|2022-02-05 09:29:50|3024.23|3016.53|3024.25|3016.55|3024.39|3016.69|3024.07|3016.37|29
1644053400000|2022-02-05 09:30:00|3024.26|3016.56|3024.3|3016.6|3024.3|3016.6|3024.21|3016.51|15
1644053410000|2022-02-05 09:30:10|3024.34|3016.64|3024.35|3016.65|3024.42|3016.72|3024.31|3016.61|14
1644053420000|2022-02-05 09:30:20|3024.4|3016.7|3024.5|3016.8|3024.5|3016.8|3024.37|3016.67|10
1644053430000|2022-02-05 09:30:30|3024.51|3016.81|3024.41|3016.71|3024.52|3016.82|3024.41|3016.71|17
1644053440000|2022-02-05 09:30:40|3024.39|3016.69|3024.48|3016.78|3024.48|3016.78|3024.39|3016.69|10
1644053450000|2022-02-05 09:30:50|3024.52|3016.82|3024.27|3016.57|3024.53|3016.83|3024.23|3016.53|21
1644053460000|2022-02-05 09:31:00|3024.3|3016.6|3023.39|3015.69|3024.35|3016.65|3023.37|3015.67|24
1644053470000|2022-02-05 09:31:10|3023.38|3015.68|3023.05|3015.35|3023.38|3015.68|3022.79|3015.09|30
1644053480000|2022-02-05 09:31:20|3023.03|3015.33|3023.11|3015.41|3023.11|3015.41|3023.02|3015.32|20
1644053490000|2022-02-05 09:31:30|3023.06|3015.36|3023.02|3015.32|3023.11|3015.41|3022.97|3015.27|23
1644053500000|2022-02-05 09:31:40|3023.04|3015.34|3023.6|3015.9|3023.76|3016.06|3023.04|3015.34|21
1644053510000|2022-02-05 09:31:50|3023.55|3015.85|3024.02|3016.32|3024.02|3016.32|3023.55|3015.85|17
1644053520000|2022-02-05 09:32:00|3023.99|3016.29|3023.91|3016.21|3024.01|3016.31|3023.9|3016.2|14
1644053530000|2022-02-05 09:32:10|3023.9|3016.2|3023.8|3016.1|3023.95|3016.25|3023.75|3016.05|22
1644053540000|2022-02-05 09:32:20|3023.81|3016.11|3023.89|3016.19|3023.89|3016.19|3023.78|3016.08|9
1644053550000|2022-02-05 09:32:30|3023.9|3016.2|3024.23|3016.53|3024.4|3016.7|3023.9|3016.2|18
1644053560000|2022-02-05 09:32:40|3024.28|3016.58|3024.33|3016.63|3024.43|3016.73|3024.22|3016.52|23
1644053570000|2022-02-05 09:32:50|3024.3|3016.6|3024.33|3016.63|3024.38|3016.68|3024.28|3016.58|14
1644053580000|2022-02-05 09:33:00|3024.34|3016.64|3023.87|3016.17|3024.34|3016.64|3023.87|3016.17|15
1644053590000|2022-02-05 09:33:10|3023.88|3016.18|3024.35|3016.65|3024.35|3016.65|3023.88|3016.18|26
1644053600000|2022-02-05 09:33:20|3024.3|3016.6|3024.62|3016.92|3024.62|3016.92|3024.3|3016.6|10
1644053610000|2022-02-05 09:33:30|3024.64|3016.94|3025.42|3017.72|3025.49|3017.79|3024.64|3016.94|21
1644053620000|2022-02-05 09:33:40|3025.45|3017.75|3025.84|3018.14|3025.87|3018.17|3025.44|3017.74|22
1644053630000|2022-02-05 09:33:50|3025.87|3018.17|3026.73|3019.03|3026.74|3019.04|3025.83|3018.13|30
1644053640000|2022-02-05 09:34:00|3026.69|3018.99|3026.67|3018.97|3026.77|3019.07|3026.63|3018.93|17
1644053650000|2022-02-05 09:34:10|3026.68|3018.98|3027.62|3019.92|3028.23|3020.53|3026.68|3018.98|31
1644053660000|2022-02-05 09:34:20|3027.63|3019.93|3027.97|3020.27|3027.97|3020.27|3027.21|3019.51|28
1644053670000|2022-02-05 09:34:30|3028|3020.3|3027.92|3020.22|3028.14|3020.44|3027.86|3020.16|33
1644053680000|2022-02-05 09:34:40|3027.87|3020.17|3028.05|3020.35|3028.15|3020.45|3027.72|3020.02|31
1644053690000|2022-02-05 09:34:50|3028.03|3020.33|3028.03|3020.33|3028.13|3020.43|3027.96|3020.26|20
1644053700000|2022-02-05 09:35:00|3028.04|3020.34|3026.23|3018.53|3028.04|3020.34|3026.19|3018.49|30
1644053710000|2022-02-05 09:35:10|3026.24|3018.54|3028.46|3020.76|3028.79|3021.09|3026.23|3018.53|28
1644053720000|2022-02-05 09:35:20|3028.49|3020.79|3028.67|3020.97|3028.68|3020.98|3028.46|3020.76|20
1644053730000|2022-02-05 09:35:30|3028.68|3020.98|3028.37|3020.67|3028.73|3021.03|3028.37|3020.67|30
1644053740000|2022-02-05 09:35:40|3028.39|3020.69|3027.39|3019.69|3028.41|3020.71|3027.24|3019.54|27
1644053750000|2022-02-05 09:35:50|3027.42|3019.72|3026.93|3019.23|3027.42|3019.72|3026.79|3019.09|26
1644053760000|2022-02-05 09:36:00|3026.96|3019.26|3025.59|3017.89|3026.96|3019.26|3025.5|3017.8|32
1644053770000|2022-02-05 09:36:10|3025.67|3017.97|3025.39|3017.69|3025.69|3017.99|3025.34|3017.64|17
1644053780000|2022-02-05 09:36:20|3025.4|3017.7|3025.47|3017.77|3025.53|3017.83|3025.33|3017.63|22
1644053790000|2022-02-05 09:36:30|3025.46|3017.76|3025.43|3017.73|3025.53|3017.83|3024.74|3017.04|32
1644053800000|2022-02-05 09:36:40|3025.53|3017.83|3026.4|3018.7|3026.4|3018.7|3025.38|3017.68|25
1644053810000|2022-02-05 09:36:50|3027.53|3019.83|3026.03|3018.33|3027.9|3020.2|3026.02|3018.32|32
1644053820000|2022-02-05 09:37:00|3026.01|3018.31|3025.78|3018.08|3026.02|3018.32|3025.71|3018.01|22
1644053830000|2022-02-05 09:37:10|3025.81|3018.11|3025.97|3018.27|3026.17|3018.47|3025.81|3018.11|23
1644053840000|2022-02-05 09:37:20|3025.96|3018.26|3026.01|3018.31|3026.05|3018.35|3025.88|3018.18|31
1644053850000|2022-02-05 09:37:30|3026.03|3018.33|3025.98|3018.28|3026.05|3018.35|3025.75|3018.05|25
1644053860000|2022-02-05 09:37:40|3025.99|3018.29|3025.97|3018.27|3026.15|3018.45|3025.94|3018.24|32
1644053870000|2022-02-05 09:37:50|3025.98|3018.28|3026.24|3018.54|3026.36|3018.66|3025.86|3018.16|34
1644053880000|2022-02-05 09:38:00|3026.25|3018.55|3027.49|3019.79|3027.53|3019.83|3026.19|3018.49|32
1644053890000|2022-02-05 09:38:10|3027.58|3019.88|3027.52|3019.82|3027.7|3020|3027.45|3019.75|32
1644053900000|2022-02-05 09:38:20|3027.6|3019.9|3028.3|3020.6|3028.3|3020.6|3027.53|3019.83|26
1644053910000|2022-02-05 09:38:30|3028.31|3020.61|3029.79|3022.09|3029.81|3022.11|3028.21|3020.51|32
1644053920000|2022-02-05 09:38:40|3029.82|3022.12|3030.59|3022.89|3031.46|3023.76|3029.7|3022|35
1644053930000|2022-02-05 09:38:50|3030.6|3022.9|3030.24|3022.54|3030.69|3022.99|3030.24|3022.54|35
1644053940000|2022-02-05 09:39:00|3030.11|3022.41|3030.61|3022.91|3030.61|3022.91|3029.67|3021.97|30
1644053950000|2022-02-05 09:39:10|3030.93|3023.23|3031.34|3023.64|3031.34|3023.64|3030.93|3023.23|28
1644053960000|2022-02-05 09:39:20|3031.39|3023.69|3031.43|3023.73|3031.45|3023.75|3031.39|3023.69|16
1644053970000|2022-02-05 09:39:30|3031.44|3023.74|3031.78|3024.08|3031.78|3024.08|3031.44|3023.74|18
1644053980000|2022-02-05 09:39:40|3031.8|3024.1|3031.52|3023.82|3031.8|3024.1|3031.52|3023.82|10
1644053990000|2022-02-05 09:39:50|3031.45|3023.75|3032.87|3025.17|3033.61|3025.91|3031.39|3023.69|28
1644054000000|2022-02-05 09:40:00|3032.53|3024.83|3031.93|3024.23|3032.55|3024.85|3031.82|3024.12|33
1644054010000|2022-02-05 09:40:10|3031.97|3024.27|3032.39|3024.69|3032.57|3024.87|3031.95|3024.25|30
1644054020000|2022-02-05 09:40:20|3032.41|3024.71|3032.97|3025.27|3033.05|3025.35|3032.12|3024.42|24
1644054030000|2022-02-05 09:40:30|3033.01|3025.31|3032.65|3024.95|3033.02|3025.32|3032.41|3024.71|29
1644054040000|2022-02-05 09:40:40|3032.63|3024.93|3032.34|3024.64|3032.68|3024.98|3032.34|3024.64|33
1644054050000|2022-02-05 09:40:50|3032.33|3024.63|3032.36|3024.66|3032.36|3024.66|3031.55|3023.85|34
1644054060000|2022-02-05 09:41:00|3032.4|3024.7|3032.61|3024.91|3032.66|3024.96|3032.36|3024.66|26
1644054070000|2022-02-05 09:41:10|3032.62|3024.92|3032.74|3025.04|3032.75|3025.05|3032.48|3024.78|25
1644054080000|2022-02-05 09:41:20|3032.75|3025.05|3033.21|3025.51|3033.29|3025.59|3032.75|3025.05|17
1644054090000|2022-02-05 09:41:30|3033.22|3025.52|3033.33|3025.63|3033.33|3025.63|3033.22|3025.52|8
1644054100000|2022-02-05 09:41:40|3033.32|3025.62|3033.62|3025.92|3033.64|3025.94|3033.32|3025.62|17
1644054110000|2022-02-05 09:41:50|3033.64|3025.94|3033.48|3025.78|3033.64|3025.94|3033.43|3025.73|25
1644054120000|2022-02-05 09:42:00|3033.49|3025.79|3033.27|3025.57|3033.54|3025.84|3033.23|3025.53|30
1644054130000|2022-02-05 09:42:10|3033.32|3025.62|3033.93|3026.23|3033.93|3026.23|3033.25|3025.55|31
1644054140000|2022-02-05 09:42:20|3033.96|3026.26|3034.47|3026.77|3034.58|3026.88|3033.89|3026.19|25
1644054150000|2022-02-05 09:42:30|3034.51|3026.81|3034.24|3026.54|3034.73|3027.03|3034.09|3026.39|31
1644054160000|2022-02-05 09:42:40|3034.29|3026.59|3035.33|3027.63|3035.37|3027.67|3034.25|3026.55|27
1644054170000|2022-02-05 09:42:50|3035.34|3027.64|3035.3|3027.6|3035.5|3027.8|3035.3|3027.6|20
1644054180000|2022-02-05 09:43:00|3035.33|3027.63|3035.24|3027.54|3035.63|3027.93|3034.94|3027.24|30
1644054190000|2022-02-05 09:43:10|3035.25|3027.55|3034.71|3027.01|3035.27|3027.57|3034.62|3026.92|28
1644054200000|2022-02-05 09:43:20|3034.68|3026.98|3032.45|3024.75|3034.72|3027.02|3031.19|3023.49|31
1644054210000|2022-02-05 09:43:30|3032.48|3024.78|3031.48|3023.78|3032.48|3024.78|3031.25|3023.55|39
1644054220000|2022-02-05 09:43:40|3031.38|3023.68|3033.43|3025.73|3033.43|3025.73|3030.94|3023.24|33
1644054230000|2022-02-05 09:43:50|3033.46|3025.76|3033.24|3025.54|3033.46|3025.76|3033.19|3025.49|31
1644054240000|2022-02-05 09:44:00|3033.18|3025.48|3032.73|3025.03|3033.38|3025.68|3032.73|3025.03|26
1644054250000|2022-02-05 09:44:10|3032.71|3025.01|3032.49|3024.79|3032.73|3025.03|3032.45|3024.75|20
1644054260000|2022-02-05 09:44:20|3032.46|3024.76|3031.36|3023.66|3032.46|3024.76|3030.92|3023.22|31
1644054270000|2022-02-05 09:44:30|3031.27|3023.57|3031.1|3023.4|3031.37|3023.67|3030.95|3023.25|29
1644054280000|2022-02-05 09:44:40|3031.12|3023.42|3030.87|3023.17|3031.12|3023.42|3030.84|3023.14|28
1644054290000|2022-02-05 09:44:50|3030.88|3023.18|3029.97|3022.27|3030.88|3023.18|3029.39|3021.69|37
1644054300000|2022-02-05 09:45:00|3030.03|3022.33|3029.14|3021.44|3030.11|3022.41|3029.14|3021.44|33
1644054310000|2022-02-05 09:45:10|3029.09|3021.39|3029.41|3021.71|3029.65|3021.95|3028.84|3021.14|34
1644054320000|2022-02-05 09:45:20|3029.23|3021.53|3029.53|3021.83|3029.53|3021.83|3029.13|3021.43|32
1644054330000|2022-02-05 09:45:30|3029.73|3022.03|3029.85|3022.15|3029.97|3022.27|3029.73|3022.03|32
1644054340000|2022-02-05 09:45:40|3029.83|3022.13|3029.33|3021.63|3029.86|3022.16|3029.28|3021.58|29
1644054350000|2022-02-05 09:45:50|3029.4|3021.7|3029.23|3021.53|3029.46|3021.76|3029.23|3021.53|31
1644054360000|2022-02-05 09:46:00|3029.28|3021.58|3029.22|3021.52|3029.32|3021.62|3029.11|3021.41|26
1644054370000|2022-02-05 09:46:10|3029.15|3021.45|3027.54|3019.84|3029.23|3021.53|3027.54|3019.84|28
1644054380000|2022-02-05 09:46:20|3027.28|3019.58|3027.12|3019.42|3027.47|3019.77|3026.99|3019.29|34
1644054390000|2022-02-05 09:46:30|3027.11|3019.41|3026.89|3019.19|3027.22|3019.52|3026.89|3019.19|32
1644054400000|2022-02-05 09:46:40|3026.88|3019.18|3026.91|3019.21|3027.08|3019.38|3026.72|3019.02|33
1644054410000|2022-02-05 09:46:50|3026.89|3019.19|3026.81|3019.11|3026.96|3019.26|3026.81|3019.11|19
1644054420000|2022-02-05 09:47:00|3026.84|3019.14|3026.77|3019.07|3026.84|3019.14|3026.67|3018.97|24
1644054430000|2022-02-05 09:47:10|3026.7|3019|3022.93|3015.23|3026.78|3019.08|3022.93|3015.23|30
1644054440000|2022-02-05 09:47:20|3022.94|3015.24|3024.53|3016.83|3024.66|3016.96|3022.8|3015.1|33
1644054450000|2022-02-05 09:47:30|3024.55|3016.85|3024.08|3016.38|3024.72|3017.02|3023.84|3016.14|37
1644054460000|2022-02-05 09:47:40|3024.07|3016.37|3023.17|3015.47|3024.13|3016.43|3023.15|3015.45|24
1644054470000|2022-02-05 09:47:50|3023.1|3015.4|3023.71|3016.01|3023.85|3016.15|3023.07|3015.37|37
1644054480000|2022-02-05 09:48:00|3023.6|3015.9|3022.86|3015.16|3023.62|3015.92|3022.78|3015.08|34
1644054490000|2022-02-05 09:48:10|3022.87|3015.17|3022.72|3015.02|3022.87|3015.17|3022.62|3014.92|30
1644054500000|2022-02-05 09:48:20|3022.71|3015.01|3022.69|3014.99|3022.81|3015.11|3022.59|3014.89|25
1644054510000|2022-02-05 09:48:30|3022.68|3014.98|3022.7|3015|3022.82|3015.12|3022.49|3014.79|31
1644054520000|2022-02-05 09:48:40|3022.69|3014.99|3021.48|3013.78|3022.73|3015.03|3021.32|3013.62|33
1644054530000|2022-02-05 09:48:50|3021.44|3013.74|3021.11|3013.41|3021.5|3013.8|3020.82|3013.12|31
1644054540000|2022-02-05 09:49:00|3021.23|3013.53|3020.61|3012.91|3021.26|3013.56|3020.55|3012.85|26
1644054550000|2022-02-05 09:49:10|3020.54|3012.84|3017.49|3009.79|3020.54|3012.84|3016.15|3008.45|36
1644054560000|2022-02-05 09:49:20|3017.48|3009.78|3014.99|3007.29|3017.49|3009.79|3014.99|3007.29|39
1644054570000|2022-02-05 09:49:30|3014.52|3006.82|3015.46|3007.76|3015.47|3007.77|3013.55|3005.85|38
1644054580000|2022-02-05 09:49:40|3015.41|3007.71|3014.99|3007.29|3015.93|3008.23|3014.18|3006.48|38
1644054590000|2022-02-05 09:49:50|3015.14|3007.44|3015.26|3007.56|3015.6|3007.9|3015.12|3007.42|35
1644054600000|2022-02-05 09:50:00|3015.23|3007.53|3014.48|3006.78|3015.33|3007.63|3014.19|3006.49|38
1644054610000|2022-02-05 09:50:10|3014.65|3006.95|3010.4|3002.7|3014.65|3006.95|3010.4|3002.7|40
1644054620000|2022-02-05 09:50:20|3010.34|3002.64|3009.97|3002.27|3010.63|3002.93|3008.59|3000.89|37
1644054630000|2022-02-05 09:50:30|3010.65|3002.95|3013.05|3005.35|3013.17|3005.47|3010.65|3002.95|39
1644054640000|2022-02-05 09:50:40|3012.97|3005.27|3013.91|3006.21|3014.08|3006.38|3012.86|3005.16|35
1644054650000|2022-02-05 09:50:50|3013.95|3006.25|3013.91|3006.21|3014.59|3006.89|3013.52|3005.82|40
1644054660000|2022-02-05 09:51:00|3013.82|3006.12|3012.34|3004.64|3013.82|3006.12|3012.29|3004.59|36
1644054670000|2022-02-05 09:51:10|3012.36|3004.66|3012.75|3005.05|3012.93|3005.23|3011.54|3003.84|37
1644054680000|2022-02-05 09:51:20|3012.78|3005.08|3011.48|3003.78|3012.9|3005.2|3011.35|3003.65|40
1644054690000|2022-02-05 09:51:30|3011.37|3003.67|3009.96|3002.26|3011.37|3003.67|3009.64|3001.94|37
1644054700000|2022-02-05 09:51:40|3009.8|3002.1|3011.58|3003.88|3011.75|3004.05|3009.8|3002.1|37
1644054710000|2022-02-05 09:51:50|3011.45|3003.75|3011.32|3003.62|3011.49|3003.79|3010.71|3003.01|34
1644054720000|2022-02-05 09:52:00|3011.36|3003.66|3010.91|3003.21|3011.36|3003.66|3010.67|3002.97|34
1644054730000|2022-02-05 09:52:10|3010.85|3003.15|3010.38|3002.68|3010.85|3003.15|3008.86|3001.16|39
1644054740000|2022-02-05 09:52:20|3010.4|3002.7|3010.33|3002.63|3010.66|3002.96|3009.86|3002.16|37
1644054750000|2022-02-05 09:52:30|3010.36|3002.66|3011.37|3003.67|3011.37|3003.67|3010.24|3002.54|34
1644054760000|2022-02-05 09:52:40|3011.27|3003.57|3010.72|3003.02|3011.27|3003.57|3010.71|3003.01|30
1644054770000|2022-02-05 09:52:50|3010.74|3003.04|3011.43|3003.73|3011.48|3003.78|3010.74|3003.04|30
1644054780000|2022-02-05 09:53:00|3011.57|3003.87|3011.17|3003.47|3013.88|3006.18|3010.93|3003.23|37
1644054790000|2022-02-05 09:53:10|3011.54|3003.84|3014.17|3006.47|3014.94|3007.24|3011.54|3003.84|40
1644054800000|2022-02-05 09:53:20|3014.1|3006.4|3019.93|3012.23|3019.93|3012.23|3014.07|3006.37|40
1644054810000|2022-02-05 09:53:30|3021.04|3013.34|3021.65|3013.95|3023.95|3016.25|3021.04|3013.34|38
1644054820000|2022-02-05 09:53:40|3022.23|3014.53|3020.85|3013.15|3022.71|3015.01|3020.85|3013.15|38
1644054830000|2022-02-05 09:53:50|3020.63|3012.93|3020.76|3013.06|3021.26|3013.56|3019.93|3012.23|39
1644054840000|2022-02-05 09:54:00|3020.75|3013.05|3020.23|3012.53|3021.02|3013.32|3020.17|3012.47|38
1644054850000|2022-02-05 09:54:10|3020.26|3012.56|3019.08|3011.38|3020.42|3012.72|3019.03|3011.33|36
1644054860000|2022-02-05 09:54:20|3019.04|3011.34|3020.5|3012.8|3020.51|3012.81|3018.31|3010.61|38
1644054870000|2022-02-05 09:54:30|3020.57|3012.87|3021.33|3013.63|3021.36|3013.66|3020.57|3012.87|36
1644054880000|2022-02-05 09:54:40|3021.29|3013.59|3021.44|3013.74|3021.5|3013.8|3021.12|3013.42|27
1644054890000|2022-02-05 09:54:50|3021.43|3013.73|3021.21|3013.51|3021.65|3013.95|3021.02|3013.32|35
1644054900000|2022-02-05 09:55:00|3021.22|3013.52|3022.6|3014.9|3022.6|3014.9|3021.22|3013.52|35
1644054910000|2022-02-05 09:55:10|3023.19|3015.49|3023.86|3016.16|3024.42|3016.72|3023.1|3015.4|35
1644054920000|2022-02-05 09:55:20|3023.82|3016.12|3023.9|3016.2|3024.16|3016.46|3023.77|3016.07|19
1644054930000|2022-02-05 09:55:30|3023.64|3015.94|3023.4|3015.7|3023.64|3015.94|3023.15|3015.45|34
1644054940000|2022-02-05 09:55:40|3023.39|3015.69|3023.38|3015.68|3023.46|3015.76|3022.52|3014.82|33
1644054950000|2022-02-05 09:55:50|3023.32|3015.62|3023.41|3015.71|3023.41|3015.71|3023.16|3015.46|31
1644054960000|2022-02-05 09:56:00|3023.43|3015.73|3025.25|3017.55|3025.74|3018.04|3023.43|3015.73|37
1644054970000|2022-02-05 09:56:10|3025.24|3017.54|3026.1|3018.4|3026.12|3018.42|3025.12|3017.42|32
1644054980000|2022-02-05 09:56:20|3026.09|3018.39|3028.8|3021.1|3029.25|3021.55|3026.09|3018.39|36
1644054990000|2022-02-05 09:56:30|3028.82|3021.12|3027.7|3020|3028.82|3021.12|3027.7|3020|37
1644055000000|2022-02-05 09:56:40|3027.15|3019.45|3027.35|3019.65|3027.38|3019.68|3026.38|3018.68|38
1644055010000|2022-02-05 09:56:50|3027.37|3019.67|3028.34|3020.64|3028.88|3021.18|3027.26|3019.56|35
1644055020000|2022-02-05 09:57:00|3028.33|3020.63|3028.88|3021.18|3028.89|3021.19|3028.05|3020.35|32
1644055030000|2022-02-05 09:57:10|3028.86|3021.16|3030.83|3023.13|3030.83|3023.13|3028.86|3021.16|27
1644055040000|2022-02-05 09:57:20|3030.87|3023.17|3029.88|3022.18|3031.48|3023.78|3029.58|3021.88|35
1644055050000|2022-02-05 09:57:30|3029.9|3022.2|3030.32|3022.62|3030.55|3022.85|3029.84|3022.14|35
1644055060000|2022-02-05 09:57:40|3030.34|3022.64|3031.01|3023.31|3031.01|3023.31|3030.22|3022.52|35
1644055070000|2022-02-05 09:57:50|3031.2|3023.5|3032.12|3024.42|3032.12|3024.42|3031.14|3023.44|36
1644055080000|2022-02-05 09:58:00|3032.11|3024.41|3032.55|3024.85|3032.59|3024.89|3031.95|3024.25|33
1644055090000|2022-02-05 09:58:10|3032.44|3024.74|3034.77|3027.07|3034.82|3027.12|3032.35|3024.65|34
1644055100000|2022-02-05 09:58:20|3034.92|3027.22|3038.24|3030.54|3038.53|3030.83|3034.87|3027.17|40
1644055110000|2022-02-05 09:58:30|3037.95|3030.25|3035.67|3027.97|3038.24|3030.54|3035.09|3027.39|36
1644055120000|2022-02-05 09:58:40|3035.4|3027.7|3034.8|3027.1|3035.7|3028|3034.8|3027.1|37
1644055130000|2022-02-05 09:58:50|3034.79|3027.09|3033.01|3025.31|3034.82|3027.12|3033.01|3025.31|36
1644055140000|2022-02-05 09:59:00|3033.03|3025.33|3032.97|3025.27|3033.12|3025.42|3032.8|3025.1|33
1644055150000|2022-02-05 09:59:10|3032.81|3025.11|3031.81|3024.11|3033.02|3025.32|3031.19|3023.49|37
1644055160000|2022-02-05 09:59:20|3031.84|3024.14|3030.28|3022.58|3031.84|3024.14|3030.28|3022.58|28
1644055170000|2022-02-05 09:59:30|3030.3|3022.6|3031.14|3023.44|3031.56|3023.86|3030.3|3022.6|32
1644055180000|2022-02-05 09:59:40|3031.38|3023.68|3033.96|3026.26|3034.32|3026.62|3031.38|3023.68|36
1644055190000|2022-02-05 09:59:50|3033.97|3026.27|3034.11|3026.41|3035.31|3027.61|3033.89|3026.19|36
1644055200000|2022-02-05 10:00:00|3034.04|3026.34|3034.76|3027.06|3035.07|3027.37|3033.76|3026.06|34
1644055210000|2022-02-05 10:00:10|3034.58|3026.88|3031.76|3024.06|3034.58|3026.88|3031.75|3024.05|37
1644055220000|2022-02-05 10:00:20|3031.72|3024.02|3030.31|3022.61|3031.83|3024.13|3030.19|3022.49|35
1644055230000|2022-02-05 10:00:30|3030.26|3022.56|3029.58|3021.88|3030.26|3022.56|3029.38|3021.68|35
1644055240000|2022-02-05 10:00:40|3029.43|3021.73|3030.95|3023.25|3031.02|3023.32|3029.43|3021.73|38
1644055250000|2022-02-05 10:00:50|3030.92|3023.22|3030.87|3023.17|3031.02|3023.32|3030.77|3023.07|34
1644055260000|2022-02-05 10:01:00|3030.83|3023.13|3030.56|3022.86|3030.97|3023.27|3030.53|3022.83|29
1644055270000|2022-02-05 10:01:10|3030.54|3022.84|3030.26|3022.56|3030.69|3022.99|3030.19|3022.49|25
1644055280000|2022-02-05 10:01:20|3030.28|3022.58|3029.54|3021.84|3030.28|3022.58|3029.54|3021.84|28
1644055290000|2022-02-05 10:01:30|3029.39|3021.69|3029.67|3021.97|3029.95|3022.25|3029.01|3021.31|34
1644055300000|2022-02-05 10:01:40|3029.62|3021.92|3029.02|3021.32|3029.62|3021.92|3028.89|3021.19|32
1644055310000|2022-02-05 10:01:50|3029.01|3021.31|3032.82|3025.12|3033.58|3025.88|3028.95|3021.25|36
1644055320000|2022-02-05 10:02:00|3032.62|3024.92|3035.07|3027.37|3035.07|3027.37|3031.96|3024.26|32
1644055330000|2022-02-05 10:02:10|3035.2|3027.5|3035.38|3027.68|3037.06|3029.36|3035.2|3027.5|38
1644055340000|2022-02-05 10:02:20|3035.23|3027.53|3033.89|3026.19|3035.28|3027.58|3033.51|3025.81|35
1644055350000|2022-02-05 10:02:30|3033.93|3026.23|3033.98|3026.28|3034.25|3026.55|3033.85|3026.15|19
1644055360000|2022-02-05 10:02:40|3034.11|3026.41|3032.23|3024.53|3034.48|3026.78|3032.23|3024.53|32
1644055370000|2022-02-05 10:02:50|3032.3|3024.6|3032.91|3025.21|3033.21|3025.51|3031.76|3024.06|37
1644055380000|2022-02-05 10:03:00|3032.86|3025.16|3033.12|3025.42|3033.58|3025.88|3032.51|3024.81|35
1644055390000|2022-02-05 10:03:10|3033.11|3025.41|3033.48|3025.78|3033.55|3025.85|3032.54|3024.84|34
1644055400000|2022-02-05 10:03:20|3033.64|3025.94|3033.82|3026.12|3033.9|3026.2|3032.73|3025.03|33
1644055410000|2022-02-05 10:03:30|3033.8|3026.1|3033.46|3025.76|3033.89|3026.19|3033.18|3025.48|32
1644055420000|2022-02-05 10:03:40|3033.45|3025.75|3031.87|3024.17|3033.46|3025.76|3031.87|3024.17|32
1644055430000|2022-02-05 10:03:50|3031.88|3024.18|3035.52|3027.82|3035.84|3028.14|3031.84|3024.14|36
1644055440000|2022-02-05 10:04:00|3035.48|3027.78|3035.29|3027.59|3035.5|3027.8|3034.55|3026.85|37
1644055450000|2022-02-05 10:04:10|3035.21|3027.51|3036.53|3028.83|3037.11|3029.41|3034.96|3027.26|37
1644055460000|2022-02-05 10:04:20|3036.55|3028.85|3035.85|3028.15|3037.06|3029.36|3035.85|3028.15|35
1644055470000|2022-02-05 10:04:30|3035.73|3028.03|3035.45|3027.75|3036.24|3028.54|3035.45|3027.75|34
1644055480000|2022-02-05 10:04:40|3035.22|3027.52|3037.05|3029.35|3037.05|3029.35|3034.69|3026.99|38
1644055490000|2022-02-05 10:04:50|3037.03|3029.33|3036.82|3029.12|3037.36|3029.66|3036.81|3029.11|29
1644055500000|2022-02-05 10:05:00|3036.73|3029.03|3037.11|3029.41|3037.16|3029.46|3036.01|3028.31|35
1644055510000|2022-02-05 10:05:10|3037.06|3029.36|3037.31|3029.61|3037.31|3029.61|3036.99|3029.29|28
1644055520000|2022-02-05 10:05:20|3037.27|3029.57|3037.36|3029.66|3037.56|3029.86|3037.2|3029.5|30
1644055530000|2022-02-05 10:05:30|3037.37|3029.67|3037.56|3029.86|3038.13|3030.43|3037.32|3029.62|37
1644055540000|2022-02-05 10:05:40|3037.51|3029.81|3038.55|3030.85|3038.58|3030.88|3037.27|3029.57|38
1644055550000|2022-02-05 10:05:50|3038.7|3031|3039.21|3031.51|3039.55|3031.85|3038.7|3031|35
1644055560000|2022-02-05 10:06:00|3039.08|3031.38|3038.94|3031.24|3039.19|3031.49|3038.39|3030.69|26
1644055570000|2022-02-05 10:06:10|3038.93|3031.23|3039|3031.3|3039.04|3031.34|3038.75|3031.05|35
1644055580000|2022-02-05 10:06:20|3038.99|3031.29|3038.41|3030.71|3039.01|3031.31|3038.33|3030.63|26
1644055590000|2022-02-05 10:06:30|3038.42|3030.72|3037.92|3030.22|3038.42|3030.72|3037.92|3030.22|23
1644055600000|2022-02-05 10:06:40|3037.94|3030.24|3036.8|3029.1|3037.94|3030.24|3036.61|3028.91|34
1644055610000|2022-02-05 10:06:50|3036.79|3029.09|3036.51|3028.81|3037.23|3029.53|3036.4|3028.7|39
1644055620000|2022-02-05 10:07:00|3036.83|3029.13|3035.81|3028.11|3037.37|3029.67|3035.42|3027.72|35
1644055630000|2022-02-05 10:07:10|3035.9|3028.2|3033.96|3026.26|3036.08|3028.38|3033.43|3025.73|35
1644055640000|2022-02-05 10:07:20|3034.01|3026.31|3037.53|3029.83|3037.53|3029.83|3032.4|3024.7|37
1644055650000|2022-02-05 10:07:30|3037.59|3029.89|3035.53|3027.83|3037.65|3029.95|3035.24|3027.54|39
1644055660000|2022-02-05 10:07:40|3035.45|3027.75|3033.07|3025.37|3035.7|3028|3033.07|3025.37|38
1644055670000|2022-02-05 10:07:50|3032.93|3025.23|3033.01|3025.31|3033.14|3025.44|3032.78|3025.08|30
1644055680000|2022-02-05 10:08:00|3033.05|3025.35|3033.1|3025.4|3034.11|3026.41|3032.97|3025.27|36
1644055690000|2022-02-05 10:08:10|3033.11|3025.41|3034.26|3026.56|3034.26|3026.56|3032.86|3025.16|38
1644055700000|2022-02-05 10:08:20|3034.3|3026.6|3034.05|3026.35|3034.5|3026.8|3033.65|3025.95|34
1644055710000|2022-02-05 10:08:30|3033.95|3026.25|3033.75|3026.05|3034.04|3026.34|3033.69|3025.99|33
1644055720000|2022-02-05 10:08:40|3033.79|3026.09|3032.72|3025.02|3033.81|3026.11|3032.69|3024.99|28
1644055730000|2022-02-05 10:08:50|3032.7|3025|3031.54|3023.84|3032.76|3025.06|3031.46|3023.76|27
1644055740000|2022-02-05 10:09:00|3031.56|3023.86|3033.1|3025.4|3033.15|3025.45|3031.21|3023.51|35
1644055750000|2022-02-05 10:09:10|3033.28|3025.58|3032.1|3024.4|3033.28|3025.58|3032.1|3024.4|32
1644055760000|2022-02-05 10:09:20|3031.69|3023.99|3029.24|3021.54|3032.06|3024.36|3028.89|3021.19|38
1644055770000|2022-02-05 10:09:30|3029.25|3021.55|3029.45|3021.75|3029.65|3021.95|3029.01|3021.31|39
1644055780000|2022-02-05 10:09:40|3029.43|3021.73|3027.16|3019.46|3029.67|3021.97|3027.11|3019.41|38
1644055790000|2022-02-05 10:09:50|3027|3019.3|3026.1|3018.4|3027.7|3020|3026.05|3018.35|37
1644055800000|2022-02-05 10:10:00|3026.29|3018.59|3026.23|3018.53|3026.33|3018.63|3025.03|3017.33|35
1644055810000|2022-02-05 10:10:10|3026.22|3018.52|3026.91|3019.21|3027.48|3019.78|3026.16|3018.46|36
1644055820000|2022-02-05 10:10:20|3026.89|3019.19|3027.11|3019.41|3027.21|3019.51|3026.24|3018.54|34
1644055830000|2022-02-05 10:10:30|3027.06|3019.36|3026.9|3019.2|3027.36|3019.66|3026.89|3019.19|33
1644055840000|2022-02-05 10:10:40|3026.89|3019.19|3027.15|3019.45|3027.24|3019.54|3026.81|3019.11|36
1644055850000|2022-02-05 10:10:50|3027.16|3019.46|3028.89|3021.19|3028.89|3021.19|3027.16|3019.46|37
1644055860000|2022-02-05 10:11:00|3028.91|3021.21|3028.25|3020.55|3029.3|3021.6|3027.97|3020.27|38
1644055870000|2022-02-05 10:11:10|3028.26|3020.56|3028.29|3020.59|3028.4|3020.7|3028.11|3020.41|26
1644055880000|2022-02-05 10:11:20|3028.28|3020.58|3027.46|3019.76|3028.33|3020.63|3027.25|3019.55|37
1644055890000|2022-02-05 10:11:30|3027.44|3019.74|3027.9|3020.2|3027.9|3020.2|3027.29|3019.59|26
1644055900000|2022-02-05 10:11:40|3027.96|3020.26|3027.05|3019.35|3028.08|3020.38|3027.04|3019.34|35
1644055910000|2022-02-05 10:11:50|3027.04|3019.34|3027.15|3019.45|3027.18|3019.48|3027.04|3019.34|13
1644055920000|2022-02-05 10:12:00|3027.16|3019.46|3027.25|3019.55|3027.3|3019.6|3027.13|3019.43|23
1644055930000|2022-02-05 10:12:10|3027.28|3019.58|3025.87|3018.17|3027.3|3019.6|3025.87|3018.17|26
1644055940000|2022-02-05 10:12:20|3025.85|3018.15|3025.96|3018.26|3025.98|3018.28|3025.7|3018|25
1644055950000|2022-02-05 10:12:30|3025.95|3018.25|3025.77|3018.07|3025.95|3018.25|3025.55|3017.85|33
1644055960000|2022-02-05 10:12:40|3025.74|3018.04|3025.71|3018.01|3025.82|3018.12|3025.71|3018.01|24
1644055970000|2022-02-05 10:12:50|3025.69|3017.99|3023.44|3015.74|3025.7|3018|3023.44|3015.74|33
1644055980000|2022-02-05 10:13:00|3023.11|3015.41|3021.03|3013.33|3023.27|3015.57|3021.03|3013.33|36
1644055990000|2022-02-05 10:13:10|3021|3013.3|3022.62|3014.92|3022.65|3014.95|3020.46|3012.76|36
1644056000000|2022-02-05 10:13:20|3022.88|3015.18|3023.61|3015.91|3023.69|3015.99|3022.88|3015.18|28
1644056010000|2022-02-05 10:13:30|3023.51|3015.81|3023.18|3015.48|3023.57|3015.87|3023.07|3015.37|33
1644056020000|2022-02-05 10:13:40|3023.19|3015.49|3023.27|3015.57|3023.46|3015.76|3023.04|3015.34|34
1644056030000|2022-02-05 10:13:50|3023.3|3015.6|3022.57|3014.87|3023.33|3015.63|3022.53|3014.83|33
1644056040000|2022-02-05 10:14:00|3022.61|3014.91|3022.46|3014.76|3022.63|3014.93|3022.41|3014.71|34
1644056050000|2022-02-05 10:14:10|3022.45|3014.75|3022.63|3014.93|3024.42|3016.72|3022.41|3014.71|36
1644056060000|2022-02-05 10:14:20|3022.6|3014.9|3022.79|3015.09|3022.83|3015.13|3022.37|3014.67|31
1644056070000|2022-02-05 10:14:30|3023.1|3015.4|3023.06|3015.36|3023.33|3015.63|3023|3015.3|33
1644056080000|2022-02-05 10:14:40|3022.9|3015.2|3022.97|3015.27|3023.08|3015.38|3022.74|3015.04|28
1644056090000|2022-02-05 10:14:50|3023.02|3015.32|3022.51|3014.81|3023.02|3015.32|3021.96|3014.26|31
1644056100000|2022-02-05 10:15:00|3022.53|3014.83|3022.6|3014.9|3022.6|3014.9|3022.26|3014.56|26
1644056110000|2022-02-05 10:15:10|3022.59|3014.89|3021.64|3013.94|3022.63|3014.93|3021.61|3013.91|31
1644056120000|2022-02-05 10:15:20|3021.62|3013.92|3021.8|3014.1|3021.8|3014.1|3020.93|3013.23|26
1644056130000|2022-02-05 10:15:30|3021.82|3014.12|3021.18|3013.48|3021.82|3014.12|3021.18|3013.48|33
1644056140000|2022-02-05 10:15:40|3021.19|3013.49|3019.28|3011.58|3021.21|3013.51|3019.17|3011.47|29
1644056150000|2022-02-05 10:15:50|3019.27|3011.57|3018.21|3010.51|3019.28|3011.58|3018.03|3010.33|29
1644056160000|2022-02-05 10:16:00|3018.19|3010.49|3018.5|3010.8|3018.57|3010.87|3017.95|3010.25|33
1644056170000|2022-02-05 10:16:10|3018.48|3010.78|3018.5|3010.8|3018.54|3010.84|3018.05|3010.35|39
1644056180000|2022-02-05 10:16:20|3018.51|3010.81|3018.12|3010.42|3019.14|3011.44|3018.05|3010.35|30
1644056190000|2022-02-05 10:16:30|3018.13|3010.43|3018.13|3010.43|3018.59|3010.89|3018.06|3010.36|28
1644056200000|2022-02-05 10:16:40|3018.11|3010.41|3017.31|3009.61|3018.4|3010.7|3017.31|3009.61|31
1644056210000|2022-02-05 10:16:50|3017.17|3009.47|3016.61|3008.91|3017.6|3009.9|3016.51|3008.81|35
1644056220000|2022-02-05 10:17:00|3016.27|3008.57|3014.91|3007.21|3016.27|3008.57|3014.25|3006.55|38
1644056230000|2022-02-05 10:17:10|3014.99|3007.29|3014.97|3007.27|3015.68|3007.98|3014.72|3007.02|37
1644056240000|2022-02-05 10:17:20|3014.96|3007.26|3016.92|3009.22|3017.42|3009.72|3014.96|3007.26|38
1644056250000|2022-02-05 10:17:30|3017.01|3009.31|3016.84|3009.14|3017.27|3009.57|3016.66|3008.96|35
1644056260000|2022-02-05 10:17:40|3016.86|3009.16|3017.79|3010.09|3018.08|3010.38|3016.86|3009.16|36
1644056270000|2022-02-05 10:17:50|3018.09|3010.39|3017.86|3010.16|3020|3012.3|3017.86|3010.16|35
1644056280000|2022-02-05 10:18:00|3017.93|3010.23|3018.12|3010.42|3018.18|3010.48|3017.93|3010.23|31
1644056290000|2022-02-05 10:18:10|3018.05|3010.35|3017.58|3009.88|3018.14|3010.44|3017.58|3009.88|36
1644056300000|2022-02-05 10:18:20|3017.34|3009.64|3015.66|3007.96|3017.34|3009.64|3015.64|3007.94|36
1644056310000|2022-02-05 10:18:30|3015.72|3008.02|3017.95|3010.25|3017.95|3010.25|3015.72|3008.02|36
1644056320000|2022-02-05 10:18:40|3017.96|3010.26|3017.51|3009.81|3018.23|3010.53|3017.51|3009.81|32
1644056330000|2022-02-05 10:18:50|3017.24|3009.54|3017.46|3009.76|3017.98|3010.28|3017.02|3009.32|36
1644056340000|2022-02-05 10:19:00|3017.42|3009.72|3016.44|3008.74|3017.42|3009.72|3016.44|3008.74|32
1644056350000|2022-02-05 10:19:10|3016.37|3008.67|3015.55|3007.85|3016.51|3008.81|3015.53|3007.83|33
1644056360000|2022-02-05 10:19:20|3015.56|3007.86|3016.02|3008.32|3016.32|3008.62|3015.41|3007.71|33
1644056370000|2022-02-05 10:19:30|3015.96|3008.26|3017.7|3010|3017.7|3010|3015.96|3008.26|35
1644056380000|2022-02-05 10:19:40|3017.89|3010.19|3019.44|3011.74|3019.66|3011.96|3017.89|3010.19|38
1644056390000|2022-02-05 10:19:50|3019.64|3011.94|3018.44|3010.74|3019.74|3012.04|3018.41|3010.71|31
1644056400000|2022-02-05 10:20:00|3018.33|3010.63|3019.02|3011.32|3019.02|3011.32|3018.16|3010.46|28
1644056410000|2022-02-05 10:20:10|3019.03|3011.33|3019.25|3011.55|3019.36|3011.66|3019.03|3011.33|27
1644056420000|2022-02-05 10:20:20|3019.26|3011.56|3018.92|3011.22|3019.76|3012.06|3018.79|3011.09|32
1644056430000|2022-02-05 10:20:30|3018.98|3011.28|3019.65|3011.95|3020.25|3012.55|3018.98|3011.28|35
1644056440000|2022-02-05 10:20:40|3019.74|3012.04|3020.79|3013.09|3020.79|3013.09|3019.65|3011.95|33
1644056450000|2022-02-05 10:20:50|3020.8|3013.1|3021.73|3014.03|3021.75|3014.05|3020.58|3012.88|30
1644056460000|2022-02-05 10:21:00|3021.74|3014.04|3021.2|3013.5|3021.76|3014.06|3021.19|3013.49|32
1644056470000|2022-02-05 10:21:10|3021.11|3013.41|3020.25|3012.55|3021.11|3013.41|3019.59|3011.89|37
1644056480000|2022-02-05 10:21:20|3020.26|3012.56|3020.33|3012.63|3020.33|3012.63|3020.02|3012.32|33
1644056490000|2022-02-05 10:21:30|3020.34|3012.64|3022.01|3014.31|3022.03|3014.33|3020.32|3012.62|34
1644056500000|2022-02-05 10:21:40|3022.2|3014.5|3024.03|3016.33|3024.24|3016.54|3022|3014.3|35
1644056510000|2022-02-05 10:21:50|3023.94|3016.24|3023.92|3016.22|3024.31|3016.61|3023.62|3015.92|38
1644056520000|2022-02-05 10:22:00|3023.91|3016.21|3023.29|3015.59|3024.17|3016.47|3023.29|3015.59|31
1644056530000|2022-02-05 10:22:10|3023.26|3015.56|3022.45|3014.75|3023.44|3015.74|3022.27|3014.57|35
1644056540000|2022-02-05 10:22:20|3022.49|3014.79|3022.56|3014.86|3022.72|3015.02|3022.45|3014.75|34
1644056550000|2022-02-05 10:22:30|3022.55|3014.85|3020.02|3012.32|3022.57|3014.87|3019.85|3012.15|31
1644056560000|2022-02-05 10:22:40|3020.03|3012.33|3019.72|3012.02|3020.68|3012.98|3019.7|3012|32
1644056570000|2022-02-05 10:22:50|3019.77|3012.07|3018.82|3011.12|3019.83|3012.13|3018.79|3011.09|32
1644056580000|2022-02-05 10:23:00|3018.78|3011.08|3018.74|3011.04|3018.79|3011.09|3017.69|3009.99|35
1644056590000|2022-02-05 10:23:10|3018.73|3011.03|3020.72|3013.02|3020.76|3013.06|3018.73|3011.03|37
1644056600000|2022-02-05 10:23:20|3020.73|3013.03|3020.42|3012.72|3020.73|3013.03|3020.29|3012.59|33
1644056610000|2022-02-05 10:23:30|3020.52|3012.82|3019.3|3011.6|3020.66|3012.96|3019.3|3011.6|32
1644056620000|2022-02-05 10:23:40|3019.29|3011.59|3019.57|3011.87|3019.7|3012|3018.99|3011.29|36
1644056630000|2022-02-05 10:23:50|3019.55|3011.85|3019.1|3011.4|3019.74|3012.04|3019.03|3011.33|30
1644056640000|2022-02-05 10:24:00|3019.09|3011.39|3019.6|3011.9|3019.6|3011.9|3019.02|3011.32|33
1644056650000|2022-02-05 10:24:10|3019.89|3012.19|3020.47|3012.77|3020.49|3012.79|3019.55|3011.85|33
1644056660000|2022-02-05 10:24:20|3020.46|3012.76|3020.06|3012.36|3020.57|3012.87|3020.06|3012.36|34
1644056670000|2022-02-05 10:24:30|3020.28|3012.58|3020.4|3012.7|3020.42|3012.72|3020.28|3012.58|17
1644056680000|2022-02-05 10:24:40|3020.39|3012.69|3020.34|3012.64|3020.5|3012.8|3020.34|3012.64|22
1644056690000|2022-02-05 10:24:50|3020.41|3012.71|3020.35|3012.65|3020.7|3013|3020.35|3012.65|30
1644056700000|2022-02-05 10:25:00|3020.41|3012.71|3022.48|3014.78|3022.69|3014.99|3020.34|3012.64|35
1644056710000|2022-02-05 10:25:10|3022.41|3014.71|3021.14|3013.44|3022.44|3014.74|3021.13|3013.43|28
1644056720000|2022-02-05 10:25:20|3021.3|3013.6|3021.65|3013.95|3021.65|3013.95|3021.29|3013.59|34
1644056730000|2022-02-05 10:25:30|3021.6|3013.9|3021.83|3014.13|3022.81|3015.11|3021.6|3013.9|29
1644056740000|2022-02-05 10:25:40|3021.84|3014.14|3022.15|3014.45|3022.16|3014.46|3021.62|3013.92|31
1644056750000|2022-02-05 10:25:50|3022.19|3014.49|3021.7|3014|3022.19|3014.49|3021.6|3013.9|24
1644056760000|2022-02-05 10:26:00|3021.69|3013.99|3022.11|3014.41|3022.22|3014.52|3021.67|3013.97|32
1644056770000|2022-02-05 10:26:10|3022.13|3014.43|3022.25|3014.55|3022.37|3014.67|3022.05|3014.35|25
1644056780000|2022-02-05 10:26:20|3022.26|3014.56|3023.51|3015.81|3023.54|3015.84|3022.23|3014.53|22
1644056790000|2022-02-05 10:26:30|3023.49|3015.79|3021.84|3014.14|3023.57|3015.87|3021.8|3014.1|33
1644056800000|2022-02-05 10:26:40|3021.85|3014.15|3021.91|3014.21|3021.95|3014.25|3021.77|3014.07|27
1644056810000|2022-02-05 10:26:50|3021.84|3014.14|3022.02|3014.32|3022.02|3014.32|3021.79|3014.09|27
1644056820000|2022-02-05 10:27:00|3022.04|3014.34|3022.49|3014.79|3022.51|3014.81|3022.04|3014.34|23
1644056830000|2022-02-05 10:27:10|3022.51|3014.81|3022.53|3014.83|3022.75|3015.05|3022.51|3014.81|28
1644056840000|2022-02-05 10:27:20|3022.6|3014.9|3022.54|3014.84|3022.6|3014.9|3022.54|3014.84|20
1644056850000|2022-02-05 10:27:30|3022.56|3014.86|3019.77|3012.07|3022.61|3014.91|3019.6|3011.9|32
1644056860000|2022-02-05 10:27:40|3019.83|3012.13|3020.95|3013.25|3021.47|3013.77|3019.83|3012.13|37
1644056870000|2022-02-05 10:27:50|3020.64|3012.94|3020.27|3012.57|3020.64|3012.94|3020.12|3012.42|33
1644056880000|2022-02-05 10:28:00|3020.23|3012.53|3020.28|3012.58|3020.38|3012.68|3020.23|3012.53|28
1644056890000|2022-02-05 10:28:10|3020.31|3012.61|3021.57|3013.87|3021.91|3014.21|3020.25|3012.55|33
1644056900000|2022-02-05 10:28:20|3021.64|3013.94|3021.41|3013.71|3021.67|3013.97|3021.39|3013.69|23
1644056910000|2022-02-05 10:28:30|3021.35|3013.65|3020.55|3012.85|3021.41|3013.71|3020.48|3012.78|32
1644056920000|2022-02-05 10:28:40|3020.58|3012.88|3020.04|3012.34|3020.65|3012.95|3019.48|3011.78|36
1644056930000|2022-02-05 10:28:50|3020.55|3012.85|3021.7|3014|3021.7|3014|3020.55|3012.85|30
1644056940000|2022-02-05 10:29:00|3021.67|3013.97|3019.83|3012.13|3021.68|3013.98|3019.76|3012.06|37
1644056950000|2022-02-05 10:29:10|3019.84|3012.14|3019.99|3012.29|3020.06|3012.36|3019.79|3012.09|32
1644056960000|2022-02-05 10:29:20|3020|3012.3|3020.45|3012.75|3020.61|3012.91|3019.91|3012.21|31
1644056970000|2022-02-05 10:29:30|3020.49|3012.79|3020.5|3012.8|3020.59|3012.89|3020.45|3012.75|21
1644056980000|2022-02-05 10:29:40|3020.48|3012.78|3019.74|3012.04|3020.56|3012.86|3019.74|3012.04|31
1644056990000|2022-02-05 10:29:50|3019.75|3012.05|3019.88|3012.18|3019.95|3012.25|3019.7|3012|27
1644057000000|2022-02-05 10:30:00|3019.9|3012.2|3020.4|3012.7|3020.4|3012.7|3019.9|3012.2|23
1644057010000|2022-02-05 10:30:10|3020.34|3012.64|3020.4|3012.7|3020.79|3013.09|3020.34|3012.64|29
1644057020000|2022-02-05 10:30:20|3020.39|3012.69|3020.5|3012.8|3020.51|3012.81|3020.39|3012.69|19
1644057030000|2022-02-05 10:30:30|3020.51|3012.81|3020.54|3012.84|3020.57|3012.87|3020.47|3012.77|8
1644057040000|2022-02-05 10:30:40|3020.56|3012.86|3019.08|3011.38|3020.61|3012.91|3019.08|3011.38|23
1644057050000|2022-02-05 10:30:50|3019.17|3011.47|3019.71|3012.01|3019.71|3012.01|3018.72|3011.02|33
1644057060000|2022-02-05 10:31:00|3019.76|3012.06|3019.63|3011.93|3019.83|3012.13|3019.53|3011.83|31
1644057070000|2022-02-05 10:31:10|3019.53|3011.83|3019.38|3011.68|3019.53|3011.83|3019.25|3011.55|25
1644057080000|2022-02-05 10:31:20|3019.41|3011.71|3019.4|3011.7|3019.46|3011.76|3019.18|3011.48|31
1644057090000|2022-02-05 10:31:30|3019.36|3011.66|3023.17|3015.47|3023.8|3016.1|3019.26|3011.56|34
1644057100000|2022-02-05 10:31:40|3022.88|3015.18|3022.59|3014.89|3023.43|3015.73|3022.22|3014.52|37
1644057110000|2022-02-05 10:31:50|3022.69|3014.99|3022.38|3014.68|3023.16|3015.46|3022.38|3014.68|34
1644057120000|2022-02-05 10:32:00|3022.48|3014.78|3021.73|3014.03|3022.64|3014.94|3021.61|3013.91|37
1644057130000|2022-02-05 10:32:10|3021.68|3013.98|3020.84|3013.14|3021.74|3014.04|3020.84|3013.14|35
1644057140000|2022-02-05 10:32:20|3020.82|3013.12|3021.19|3013.49|3021.66|3013.96|3020.55|3012.85|33
1644057150000|2022-02-05 10:32:30|3021.13|3013.43|3019.56|3011.86|3021.44|3013.74|3019.56|3011.86|39
1644057160000|2022-02-05 10:32:40|3019.5|3011.8|3019.57|3011.87|3019.62|3011.92|3019.34|3011.64|28
1644057170000|2022-02-05 10:32:50|3019.55|3011.85|3019.72|3012.02|3019.72|3012.02|3019.55|3011.85|21
1644057180000|2022-02-05 10:33:00|3019.96|3012.26|3020.4|3012.7|3020.45|3012.75|3019.96|3012.26|30
1644057190000|2022-02-05 10:33:10|3020.42|3012.72|3020.49|3012.79|3020.49|3012.79|3020.13|3012.43|21
1644057200000|2022-02-05 10:33:20|3020.52|3012.82|3020.46|3012.76|3020.66|3012.96|3019.97|3012.27|37
1644057210000|2022-02-05 10:33:30|3020.45|3012.75|3020.39|3012.69|3020.54|3012.84|3020.39|3012.69|25
1644057220000|2022-02-05 10:33:40|3020.38|3012.68|3020.42|3012.72|3020.48|3012.78|3020.37|3012.67|25
1644057230000|2022-02-05 10:33:50|3020.44|3012.74|3020.47|3012.77|3020.49|3012.79|3020.4|3012.7|19
1644057240000|2022-02-05 10:34:00|3020.46|3012.76|3020.51|3012.81|3020.77|3013.07|3020.06|3012.36|29
1644057250000|2022-02-05 10:34:10|3020.52|3012.82|3020.45|3012.75|3020.81|3013.11|3020.45|3012.75|28
1644057260000|2022-02-05 10:34:20|3020.46|3012.76|3019.83|3012.13|3020.53|3012.83|3019.65|3011.95|32
1644057270000|2022-02-05 10:34:30|3019.86|3012.16|3020.18|3012.48|3020.19|3012.49|3019.86|3012.16|31
1644057280000|2022-02-05 10:34:40|3020.27|3012.57|3020.48|3012.78|3020.48|3012.78|3020.19|3012.49|31
1644057290000|2022-02-05 10:34:50|3020.44|3012.74|3021.78|3014.08|3022.01|3014.31|3020.38|3012.68|36
1644057300000|2022-02-05 10:35:00|3021.8|3014.1|3021.78|3014.08|3021.86|3014.16|3021.39|3013.69|29
1644057310000|2022-02-05 10:35:10|3021.8|3014.1|3022.55|3014.85|3022.7|3015|3021.76|3014.06|36
1644057320000|2022-02-05 10:35:20|3022.66|3014.96|3022.35|3014.65|3022.7|3015|3022.02|3014.32|35
1644057330000|2022-02-05 10:35:30|3022.38|3014.68|3023.01|3015.31|3023.09|3015.39|3022.11|3014.41|30
1644057340000|2022-02-05 10:35:40|3023.07|3015.37|3023.22|3015.52|3023.27|3015.57|3022.88|3015.18|31
1644057350000|2022-02-05 10:35:50|3023.24|3015.54|3023.99|3016.29|3024.18|3016.48|3023.24|3015.54|25
1644057360000|2022-02-05 10:36:00|3024.1|3016.4|3024.07|3016.37|3024.12|3016.42|3023.91|3016.21|34
1644057370000|2022-02-05 10:36:10|3023.94|3016.24|3023.76|3016.06|3024|3016.3|3023.66|3015.96|26
1644057380000|2022-02-05 10:36:20|3023.77|3016.07|3024.01|3016.31|3024.01|3016.31|3023.77|3016.07|28
1644057390000|2022-02-05 10:36:30|3024.02|3016.32|3024.28|3016.58|3024.38|3016.68|3024|3016.3|27
1644057400000|2022-02-05 10:36:40|3024.3|3016.6|3024.67|3016.97|3024.69|3016.99|3024.28|3016.58|21
1644057410000|2022-02-05 10:36:50|3024.7|3017|3025.15|3017.45|3025.16|3017.46|3024.67|3016.97|22
1644057420000|2022-02-05 10:37:00|3025.17|3017.47|3025.2|3017.5|3025.21|3017.51|3025.16|3017.46|5
1644057430000|2022-02-05 10:37:10|3025.1|3017.4|3024.89|3017.19|3025.17|3017.47|3024.86|3017.16|23
1644057440000|2022-02-05 10:37:20|3024.93|3017.23|3024.84|3017.14|3025.02|3017.32|3024.79|3017.09|27
1644057450000|2022-02-05 10:37:30|3024.85|3017.15|3025.13|3017.43|3025.13|3017.43|3024.8|3017.1|22
1644057460000|2022-02-05 10:37:40|3025.11|3017.41|3024.97|3017.27|3025.23|3017.53|3024.96|3017.26|21
1644057470000|2022-02-05 10:37:50|3024.98|3017.28|3024.96|3017.26|3025.07|3017.37|3024.96|3017.26|9
1644057480000|2022-02-05 10:38:00|3024.97|3017.27|3027.16|3019.46|3027.16|3019.46|3024.97|3017.27|35
1644057490000|2022-02-05 10:38:10|3027.15|3019.45|3025.82|3018.12|3028.04|3020.34|3025.1|3017.4|37
1644057500000|2022-02-05 10:38:20|3025.88|3018.18|3025.55|3017.85|3026.23|3018.53|3025.37|3017.67|30
1644057510000|2022-02-05 10:38:30|3025.53|3017.83|3025.39|3017.69|3025.53|3017.83|3025.22|3017.52|36
1644057520000|2022-02-05 10:38:40|3025.34|3017.64|3025.38|3017.68|3025.46|3017.76|3025.33|3017.63|23
1644057530000|2022-02-05 10:38:50|3025.41|3017.71|3025.39|3017.69|3025.57|3017.87|3025.38|3017.68|17
1644057540000|2022-02-05 10:39:00|3025.46|3017.76|3025.38|3017.68|3025.48|3017.78|3025.31|3017.61|31
1644057550000|2022-02-05 10:39:10|3025.33|3017.63|3025.4|3017.7|3025.43|3017.73|3025.27|3017.57|28
1644057560000|2022-02-05 10:39:20|3025.33|3017.63|3023.96|3016.26|3025.36|3017.66|3023.73|3016.03|37
1644057570000|2022-02-05 10:39:30|3023.97|3016.27|3024.73|3017.03|3025.08|3017.38|3023.97|3016.27|28
1644057580000|2022-02-05 10:39:40|3024.72|3017.02|3025.28|3017.58|3025.42|3017.72|3024.57|3016.87|35
1644057590000|2022-02-05 10:39:50|3025.23|3017.53|3025.22|3017.52|3025.4|3017.7|3025.22|3017.52|34
1644057600000|2022-02-05 10:40:00|3025.24|3017.54|3025.48|3017.78|3025.48|3017.78|3025.19|3017.49|30
1644057610000|2022-02-05 10:40:10|3025.41|3017.71|3026.03|3018.33|3026.05|3018.35|3025.33|3017.63|29
1644057620000|2022-02-05 10:40:20|3026.05|3018.35|3026.89|3019.19|3027.27|3019.57|3026.04|3018.34|30
1644057630000|2022-02-05 10:40:30|3026.88|3019.18|3026.3|3018.6|3026.88|3019.18|3026.16|3018.46|32
1644057640000|2022-02-05 10:40:40|3026.27|3018.57|3026.33|3018.63|3026.36|3018.66|3026.27|3018.57|25
1644057650000|2022-02-05 10:40:50|3026.35|3018.65|3026.6|3018.9|3026.6|3018.9|3026.21|3018.51|30
1644057660000|2022-02-05 10:41:00|3026.59|3018.89|3026.54|3018.84|3026.62|3018.92|3026.38|3018.68|27
1644057670000|2022-02-05 10:41:10|3026.55|3018.85|3026.71|3019.01|3026.72|3019.02|3026.54|3018.84|25
1644057680000|2022-02-05 10:41:20|3026.7|3019|3026.67|3018.97|3026.72|3019.02|3026.59|3018.89|21
1644057690000|2022-02-05 10:41:30|3026.65|3018.95|3027.66|3019.96|3027.66|3019.96|3026.65|3018.95|24
1644057700000|2022-02-05 10:41:40|3027.61|3019.91|3027.6|3019.9|3027.66|3019.96|3027.59|3019.89|16
1644057710000|2022-02-05 10:41:50|3027.63|3019.93|3027.65|3019.95|3027.65|3019.95|3027.56|3019.86|17
1644057720000|2022-02-05 10:42:00|3027.64|3019.94|3027.64|3019.94|3027.7|3020|3027.62|3019.92|24
1644057730000|2022-02-05 10:42:10|3027.61|3019.91|3027.55|3019.85|3027.8|3020.1|3027.52|3019.82|28
1644057740000|2022-02-05 10:42:20|3027.53|3019.83|3025.6|3017.9|3027.55|3019.85|3025.58|3017.88|37
1644057750000|2022-02-05 10:42:30|3025.66|3017.96|3023.76|3016.06|3026.06|3018.36|3023.76|3016.06|38
1644057760000|2022-02-05 10:42:40|3023.79|3016.09|3022.68|3014.98|3023.99|3016.29|3022.51|3014.81|36
1644057770000|2022-02-05 10:42:50|3022.43|3014.73|3023.23|3015.53|3023.23|3015.53|3022.31|3014.61|35
1644057780000|2022-02-05 10:43:00|3023.15|3015.45|3024.53|3016.83|3024.53|3016.83|3023.06|3015.36|32
1644057790000|2022-02-05 10:43:10|3024.78|3017.08|3025.69|3017.99|3025.73|3018.03|3024.78|3017.08|32
1644057800000|2022-02-05 10:43:20|3025.68|3017.98|3025.96|3018.26|3025.96|3018.26|3025.68|3017.98|21
1644057810000|2022-02-05 10:43:30|3025.93|3018.23|3026.02|3018.32|3026.72|3019.02|3025.93|3018.23|37
1644057820000|2022-02-05 10:43:40|3026|3018.3|3024.99|3017.29|3026.17|3018.47|3024.99|3017.29|32
1644057830000|2022-02-05 10:43:50|3025.02|3017.32|3025.19|3017.49|3025.29|3017.59|3024.97|3017.27|30
1644057840000|2022-02-05 10:44:00|3025.21|3017.51|3024.02|3016.32|3025.21|3017.51|3024.02|3016.32|30
1644057850000|2022-02-05 10:44:10|3023.87|3016.17|3023.66|3015.96|3023.87|3016.17|3023.61|3015.91|29
1644057860000|2022-02-05 10:44:20|3023.87|3016.17|3024.53|3016.83|3024.53|3016.83|3023.87|3016.17|33
1644057870000|2022-02-05 10:44:30|3024.5|3016.8|3025.02|3017.32|3025.11|3017.41|3024.47|3016.77|28
1644057880000|2022-02-05 10:44:40|3025.03|3017.33|3025.19|3017.49|3025.19|3017.49|3024.98|3017.28|28
1644057890000|2022-02-05 10:44:50|3025.2|3017.5|3024.01|3016.31|3025.26|3017.56|3023.93|3016.23|31
1644057900000|2022-02-05 10:45:00|3023.99|3016.29|3025.03|3017.33|3025.04|3017.34|3023.97|3016.27|29
1644057910000|2022-02-05 10:45:10|3025.04|3017.34|3025.72|3018.02|3025.8|3018.1|3025.04|3017.34|30
1644057920000|2022-02-05 10:45:20|3025.83|3018.13|3025.56|3017.86|3025.83|3018.13|3025.51|3017.81|26
1644057930000|2022-02-05 10:45:30|3025.64|3017.94|3025.97|3018.27|3026.02|3018.32|3025.63|3017.93|29
1644057940000|2022-02-05 10:45:40|3025.71|3018.01|3026.67|3018.97|3026.67|3018.97|3025.48|3017.78|25
1644057950000|2022-02-05 10:45:50|3026.7|3019|3027.04|3019.34|3027.21|3019.51|3026.7|3019|27
1644057960000|2022-02-05 10:46:00|3027.08|3019.38|3027.13|3019.43|3027.29|3019.59|3027.03|3019.33|25
1644057970000|2022-02-05 10:46:10|3027.14|3019.44|3027.13|3019.43|3027.14|3019.44|3027.07|3019.37|26
1644057980000|2022-02-05 10:46:20|3027.11|3019.41|3025.3|3017.6|3027.12|3019.42|3025.27|3017.57|28
1644057990000|2022-02-05 10:46:30|3025.31|3017.61|3026.88|3019.18|3026.93|3019.23|3025.31|3017.61|31
1644058000000|2022-02-05 10:46:40|3026.87|3019.17|3027.05|3019.35|3027.27|3019.57|3026.8|3019.1|28
1644058010000|2022-02-05 10:46:50|3027.06|3019.36|3027.05|3019.35|3027.22|3019.52|3027.02|3019.32|29
1644058020000|2022-02-05 10:47:00|3027.07|3019.37|3027.12|3019.42|3027.17|3019.47|3027.04|3019.34|26
1644058030000|2022-02-05 10:47:10|3027.09|3019.39|3026.75|3019.05|3027.1|3019.4|3026.1|3018.4|35
1644058040000|2022-02-05 10:47:20|3026.79|3019.09|3027.59|3019.89|3027.64|3019.94|3026.49|3018.79|32
1644058050000|2022-02-05 10:47:30|3027.61|3019.91|3027.24|3019.54|3027.67|3019.97|3026.93|3019.23|31
1644058060000|2022-02-05 10:47:40|3027.19|3019.49|3027.59|3019.89|3027.59|3019.89|3027.07|3019.37|31
1644058070000|2022-02-05 10:47:50|3027.63|3019.93|3027.42|3019.72|3027.76|3020.06|3027.37|3019.67|21
1644058080000|2022-02-05 10:48:00|3027.41|3019.71|3027.44|3019.74|3027.53|3019.83|3027.41|3019.71|25
1644058090000|2022-02-05 10:48:10|3027.43|3019.73|3027.57|3019.87|3027.68|3019.98|3027.43|3019.73|26
1644058100000|2022-02-05 10:48:20|3027.56|3019.86|3027.79|3020.09|3027.8|3020.1|3027.24|3019.54|30
1644058110000|2022-02-05 10:48:30|3027.87|3020.17|3027.86|3020.16|3028.1|3020.4|3027.85|3020.15|19
1644058120000|2022-02-05 10:48:40|3027.87|3020.17|3027.88|3020.18|3027.88|3020.18|3027.77|3020.07|23
1644058130000|2022-02-05 10:48:50|3027.91|3020.21|3029.01|3021.31|3029.01|3021.31|3027.89|3020.19|23
1644058140000|2022-02-05 10:49:00|3029.05|3021.35|3028.6|3020.9|3029.27|3021.57|3028.6|3020.9|29
1644058150000|2022-02-05 10:49:10|3028.49|3020.79|3029.17|3021.47|3029.17|3021.47|3028.45|3020.75|21
1644058160000|2022-02-05 10:49:20|3029.23|3021.53|3028.95|3021.25|3029.7|3022|3028.93|3021.23|31
1644058170000|2022-02-05 10:49:30|3028.89|3021.19|3028.76|3021.06|3029.4|3021.7|3028.6|3020.9|39
1644058180000|2022-02-05 10:49:40|3028.87|3021.17|3028.35|3020.65|3028.87|3021.17|3028.34|3020.64|25
1644058190000|2022-02-05 10:49:50|3028.34|3020.64|3026.59|3018.89|3028.34|3020.64|3026.54|3018.84|29
1644058200000|2022-02-05 10:50:00|3026.58|3018.88|3025.14|3017.44|3026.58|3018.88|3025.14|3017.44|32
1644058210000|2022-02-05 10:50:10|3025.22|3017.52|3023.32|3015.62|3025.22|3017.52|3023.3|3015.6|34
1644058220000|2022-02-05 10:50:20|3023.3|3015.6|3024.04|3016.34|3024.04|3016.34|3023.15|3015.45|34
1644058230000|2022-02-05 10:50:30|3024.08|3016.38|3023.08|3015.38|3024.1|3016.4|3023.08|3015.38|33
1644058240000|2022-02-05 10:50:40|3022.92|3015.22|3021.84|3014.14|3022.92|3015.22|3021.83|3014.13|29
1644058250000|2022-02-05 10:50:50|3021.82|3014.12|3021.05|3013.35|3021.99|3014.29|3021.05|3013.35|32
1644058260000|2022-02-05 10:51:00|3021.1|3013.4|3022.66|3014.96|3023|3015.3|3021.1|3013.4|39
1644058270000|2022-02-05 10:51:10|3022.69|3014.99|3022.31|3014.61|3022.85|3015.15|3022.12|3014.42|35
1644058280000|2022-02-05 10:51:20|3022.3|3014.6|3022.47|3014.77|3022.47|3014.77|3022.24|3014.54|31
1644058290000|2022-02-05 10:51:30|3022.53|3014.83|3022.39|3014.69|3022.53|3014.83|3022.36|3014.66|24
1644058300000|2022-02-05 10:51:40|3022.48|3014.78|3023.09|3015.39|3023.09|3015.39|3022.35|3014.65|25
1644058310000|2022-02-05 10:51:50|3023.05|3015.35|3023.38|3015.68|3023.38|3015.68|3023.05|3015.35|33
1644058320000|2022-02-05 10:52:00|3023.47|3015.77|3023.47|3015.77|3023.51|3015.81|3023.32|3015.62|19
1644058330000|2022-02-05 10:52:10|3023.68|3015.98|3025.16|3017.46|3025.46|3017.76|3023.68|3015.98|30
1644058340000|2022-02-05 10:52:20|3025.2|3017.5|3025.39|3017.69|3025.39|3017.69|3025.15|3017.45|23
1644058350000|2022-02-05 10:52:30|3025.28|3017.58|3027.48|3019.78|3027.89|3020.19|3025.2|3017.5|36
1644058360000|2022-02-05 10:52:40|3027.28|3019.58|3025.69|3017.99|3027.28|3019.58|3025.44|3017.74|35
1644058370000|2022-02-05 10:52:50|3025.73|3018.03|3026.4|3018.7|3026.43|3018.73|3025.73|3018.03|32
1644058380000|2022-02-05 10:53:00|3026.39|3018.69|3027.05|3019.35|3027.37|3019.67|3026.18|3018.48|29
1644058390000|2022-02-05 10:53:10|3027.1|3019.4|3026.35|3018.65|3027.15|3019.45|3026.35|3018.65|33
1644058400000|2022-02-05 10:53:20|3026.4|3018.7|3026.37|3018.67|3026.53|3018.83|3026.37|3018.67|24
1644058410000|2022-02-05 10:53:30|3026.35|3018.65|3025.91|3018.21|3026.45|3018.75|3025.64|3017.94|35
1644058420000|2022-02-05 10:53:40|3025.9|3018.2|3026.53|3018.83|3026.53|3018.83|3025.89|3018.19|32
1644058430000|2022-02-05 10:53:50|3026.67|3018.97|3026.59|3018.89|3026.7|3019|3026.31|3018.61|31
1644058440000|2022-02-05 10:54:00|3026.66|3018.96|3027.75|3020.05|3027.83|3020.13|3026.53|3018.83|33
1644058450000|2022-02-05 10:54:10|3027.78|3020.08|3028.1|3020.4|3028.1|3020.4|3027.78|3020.08|22
1644058460000|2022-02-05 10:54:20|3028.01|3020.31|3027.97|3020.27|3028.07|3020.37|3027.95|3020.25|23
1644058470000|2022-02-05 10:54:30|3028.02|3020.32|3028.04|3020.34|3028.09|3020.39|3027.96|3020.26|22
1644058480000|2022-02-05 10:54:40|3028.05|3020.35|3027.87|3020.17|3028.08|3020.38|3027.86|3020.16|28
1644058490000|2022-02-05 10:54:50|3027.89|3020.19|3029.17|3021.47|3029.17|3021.47|3027.68|3019.98|32
1644058500000|2022-02-05 10:55:00|3029.19|3021.49|3029.14|3021.44|3029.2|3021.5|3028.79|3021.09|30
1644058510000|2022-02-05 10:55:10|3029.12|3021.42|3028.24|3020.54|3029.13|3021.43|3028.21|3020.51|34
1644058520000|2022-02-05 10:55:20|3028.23|3020.53|3028.81|3021.11|3028.82|3021.12|3028.22|3020.52|27
1644058530000|2022-02-05 10:55:30|3028.8|3021.1|3029.01|3021.31|3029.22|3021.52|3028.78|3021.08|27
1644058540000|2022-02-05 10:55:40|3029|3021.3|3029.01|3021.31|3029.1|3021.4|3028.89|3021.19|30
1644058550000|2022-02-05 10:55:50|3029.1|3021.4|3029.57|3021.87|3029.59|3021.89|3029.1|3021.4|31
1644058560000|2022-02-05 10:56:00|3029.58|3021.88|3029.63|3021.93|3029.77|3022.07|3029.55|3021.85|27
1644058570000|2022-02-05 10:56:10|3029.66|3021.96|3030.09|3022.39|3030.14|3022.44|3029.66|3021.96|23
1644058580000|2022-02-05 10:56:20|3030.07|3022.37|3030.15|3022.45|3030.17|3022.47|3030.07|3022.37|11
1644058590000|2022-02-05 10:56:30|3030.17|3022.47|3030.22|3022.52|3030.41|3022.71|3030.14|3022.44|26
1644058600000|2022-02-05 10:56:40|3030.23|3022.53|3030.41|3022.71|3030.41|3022.71|3030.22|3022.52|19
1644058610000|2022-02-05 10:56:50|3030.42|3022.72|3031.3|3023.6|3031.36|3023.66|3030.37|3022.67|23
1644058620000|2022-02-05 10:57:00|3031.32|3023.62|3031.53|3023.83|3031.68|3023.98|3031.29|3023.59|23
1644058630000|2022-02-05 10:57:10|3031.54|3023.84|3031.55|3023.85|3031.92|3024.22|3031.35|3023.65|32
1644058640000|2022-02-05 10:57:20|3031.52|3023.82|3029.82|3022.12|3031.59|3023.89|3029.7|3022|38
1644058650000|2022-02-05 10:57:30|3029.86|3022.16|3030.9|3023.2|3031.1|3023.4|3029.83|3022.13|37
1644058660000|2022-02-05 10:57:40|3030.93|3023.23|3030.67|3022.97|3031|3023.3|3030.66|3022.96|34
1644058670000|2022-02-05 10:57:50|3030.68|3022.98|3028.41|3020.71|3030.68|3022.98|3028.41|3020.71|34
1644058680000|2022-02-05 10:58:00|3028.37|3020.67|3028.66|3020.96|3028.79|3021.09|3028.2|3020.5|35
1644058690000|2022-02-05 10:58:10|3028.65|3020.95|3028.7|3021|3028.87|3021.17|3028.55|3020.85|31
1644058700000|2022-02-05 10:58:20|3028.76|3021.06|3030.06|3022.36|3030.18|3022.48|3028.57|3020.87|33
1644058710000|2022-02-05 10:58:30|3030.02|3022.32|3030.08|3022.38|3030.39|3022.69|3030.01|3022.31|38
1644058720000|2022-02-05 10:58:40|3030|3022.3|3030.67|3022.97|3030.94|3023.24|3029.98|3022.28|28
1644058730000|2022-02-05 10:58:50|3030.69|3022.99|3030.06|3022.36|3030.69|3022.99|3029.97|3022.27|28
1644058740000|2022-02-05 10:59:00|3030.01|3022.31|3030.98|3023.28|3030.98|3023.28|3030.01|3022.31|32
1644058750000|2022-02-05 10:59:10|3030.93|3023.23|3030.93|3023.23|3031.14|3023.44|3030.87|3023.17|28
1644058760000|2022-02-05 10:59:20|3030.91|3023.21|3029.96|3022.26|3031.27|3023.57|3029.89|3022.19|31
1644058770000|2022-02-05 10:59:30|3029.89|3022.19|3030.91|3023.21|3031.04|3023.34|3029.89|3022.19|33
1644058780000|2022-02-05 10:59:40|3030.9|3023.2|3030.68|3022.98|3030.9|3023.2|3030.37|3022.67|32
1644058790000|2022-02-05 10:59:50|3030.58|3022.88|3030.86|3023.16|3031.16|3023.46|3030.56|3022.86|35
1644058800000|2022-02-05 11:00:00|3030.82|3023.12|3030.56|3022.86|3031.01|3023.31|3030.21|3022.51|37
1644058810000|2022-02-05 11:00:10|3030.61|3022.91|3031.26|3023.56|3031.36|3023.66|3030.61|3022.91|25
1644058820000|2022-02-05 11:00:20|3031.07|3023.37|3030.97|3023.27|3031.07|3023.37|3030.46|3022.76|35
1644058830000|2022-02-05 11:00:30|3030.95|3023.25|3030.95|3023.25|3031.03|3023.33|3030.88|3023.18|31
1644058840000|2022-02-05 11:00:40|3030.96|3023.26|3030.95|3023.25|3031.09|3023.39|3030.93|3023.23|24
1644058850000|2022-02-05 11:00:50|3031.03|3023.33|3030.77|3023.07|3031.03|3023.33|3030.68|3022.98|26
1644058860000|2022-02-05 11:01:00|3030.8|3023.1|3031.13|3023.43|3031.13|3023.43|3030.8|3023.1|24
1644058870000|2022-02-05 11:01:10|3031.11|3023.41|3031.01|3023.31|3031.13|3023.43|3030.59|3022.89|35
1644058880000|2022-02-05 11:01:20|3031.23|3023.53|3030.7|3023|3031.23|3023.53|3030.65|3022.95|35
1644058890000|2022-02-05 11:01:30|3030.66|3022.96|3030.6|3022.9|3030.78|3023.08|3030.57|3022.87|29
1644058900000|2022-02-05 11:01:40|3030.59|3022.89|3030.55|3022.85|3030.71|3023.01|3030.53|3022.83|22
1644058910000|2022-02-05 11:01:50|3030.54|3022.84|3030.17|3022.47|3030.54|3022.84|3029.76|3022.06|34
1644058920000|2022-02-05 11:02:00|3030.19|3022.49|3029.38|3021.68|3030.3|3022.6|3029.18|3021.48|34
1644058930000|2022-02-05 11:02:10|3029.39|3021.69|3027.18|3019.48|3029.39|3021.69|3027.16|3019.46|30
1644058940000|2022-02-05 11:02:20|3027.14|3019.44|3026.24|3018.54|3027.14|3019.44|3026.13|3018.43|31
1644058950000|2022-02-05 11:02:30|3026.26|3018.56|3026.91|3019.21|3027.23|3019.53|3026.26|3018.56|34
1644058960000|2022-02-05 11:02:40|3026.86|3019.16|3026.76|3019.06|3026.87|3019.17|3026.65|3018.95|31
1644058970000|2022-02-05 11:02:50|3026.69|3018.99|3026.48|3018.78|3026.69|3018.99|3026.46|3018.76|25
1644058980000|2022-02-05 11:03:00|3026.42|3018.72|3025.59|3017.89|3026.42|3018.72|3025.54|3017.84|28
1644058990000|2022-02-05 11:03:10|3025.6|3017.9|3026.34|3018.64|3026.34|3018.64|3025.16|3017.46|32
1644059000000|2022-02-05 11:03:20|3026.37|3018.67|3026.46|3018.76|3026.62|3018.92|3026.37|3018.67|26
1644059010000|2022-02-05 11:03:30|3026.5|3018.8|3027.64|3019.94|3027.69|3019.99|3026.46|3018.76|26
1644059020000|2022-02-05 11:03:40|3027.5|3019.8|3026.33|3018.63|3027.83|3020.13|3026.25|3018.55|36
1644059030000|2022-02-05 11:03:50|3026.32|3018.62|3026.78|3019.08|3026.79|3019.09|3026.32|3018.62|28
1644059040000|2022-02-05 11:04:00|3026.79|3019.09|3026.78|3019.08|3026.8|3019.1|3026.52|3018.82|22
1644059050000|2022-02-05 11:04:10|3026.79|3019.09|3026.9|3019.2|3026.9|3019.2|3026.77|3019.07|23
1644059060000|2022-02-05 11:04:20|3026.89|3019.19|3027.59|3019.89|3027.7|3020|3026.8|3019.1|32
1644059070000|2022-02-05 11:04:30|3027.55|3019.85|3026.88|3019.18|3027.81|3020.11|3026.88|3019.18|27
1644059080000|2022-02-05 11:04:40|3026.87|3019.17|3026.85|3019.15|3026.9|3019.2|3026.84|3019.14|7
1644059090000|2022-02-05 11:04:50|3026.84|3019.14|3027.57|3019.87|3027.57|3019.87|3026.84|3019.14|13
1644059100000|2022-02-05 11:05:00|3027.7|3020|3027.28|3019.58|3028.47|3020.77|3027.28|3019.58|32
1644059110000|2022-02-05 11:05:10|3027.17|3019.47|3027.1|3019.4|3027.18|3019.48|3026.68|3018.98|30
1644059120000|2022-02-05 11:05:20|3027.09|3019.39|3025.66|3017.96|3027.09|3019.39|3025.54|3017.84|37
1644059130000|2022-02-05 11:05:30|3026.01|3018.31|3025.51|3017.81|3026.1|3018.4|3025.5|3017.8|19
1644059140000|2022-02-05 11:05:40|3025.53|3017.83|3025.1|3017.4|3025.54|3017.84|3025.08|3017.38|16
1644059150000|2022-02-05 11:05:50|3025.11|3017.41|3025.4|3017.7|3025.5|3017.8|3025.05|3017.35|20
1644059160000|2022-02-05 11:06:00|3025.41|3017.71|3025.64|3017.94|3025.97|3018.27|3025.41|3017.71|31
1644059170000|2022-02-05 11:06:10|3025.74|3018.04|3025.73|3018.03|3025.88|3018.18|3025.59|3017.89|28
1644059180000|2022-02-05 11:06:20|3025.75|3018.05|3025.76|3018.06|3025.76|3018.06|3025.62|3017.92|14
1644059190000|2022-02-05 11:06:30|3025.68|3017.98|3025.79|3018.09|3025.79|3018.09|3025.68|3017.98|17
1644059200000|2022-02-05 11:06:40|3025.77|3018.07|3025.7|3018|3026.32|3018.62|3025.7|3018|25
1644059210000|2022-02-05 11:06:50|3025.74|3018.04|3025.77|3018.07|3025.78|3018.08|3025.73|3018.03|14
1644059220000|2022-02-05 11:07:00|3025.78|3018.08|3026.39|3018.69|3026.39|3018.69|3025.71|3018.01|13
1644059230000|2022-02-05 11:07:10|3026.42|3018.72|3026.53|3018.83|3026.54|3018.84|3026.39|3018.69|21
1644059240000|2022-02-05 11:07:20|3026.54|3018.84|3026.49|3018.79|3026.59|3018.89|3026.34|3018.64|24
1644059250000|2022-02-05 11:07:30|3026.46|3018.76|3026.51|3018.81|3026.56|3018.86|3026.46|3018.76|25
1644059260000|2022-02-05 11:07:40|3026.55|3018.85|3026.58|3018.88|3026.58|3018.88|3026.53|3018.83|12
1644059270000|2022-02-05 11:07:50|3026.6|3018.9|3026.51|3018.81|3026.6|3018.9|3026.48|3018.78|22
1644059280000|2022-02-05 11:08:00|3026.53|3018.83|3026.5|3018.8|3026.53|3018.83|3026.43|3018.73|11
1644059290000|2022-02-05 11:08:10|3026.56|3018.86|3026.67|3018.97|3026.71|3019.01|3026.53|3018.83|18
1644059300000|2022-02-05 11:08:20|3026.7|3019|3026.58|3018.88|3026.72|3019.02|3026.54|3018.84|23
1644059310000|2022-02-05 11:08:30|3026.66|3018.96|3026.16|3018.46|3026.66|3018.96|3025.8|3018.1|33
1644059320000|2022-02-05 11:08:40|3026.08|3018.38|3026.51|3018.81|3026.51|3018.81|3026.01|3018.31|15
1644059330000|2022-02-05 11:08:50|3026.53|3018.83|3026.03|3018.33|3026.53|3018.83|3026.03|3018.33|7
1644059340000|2022-02-05 11:09:00|3025.98|3018.28|3026.04|3018.34|3026.23|3018.53|3025.98|3018.28|19
1644059350000|2022-02-05 11:09:10|3026.07|3018.37|3026.03|3018.33|3026.15|3018.45|3026.01|3018.31|26
1644059360000|2022-02-05 11:09:20|3025.87|3018.17|3024.96|3017.26|3025.87|3018.17|3024.91|3017.21|27
1644059370000|2022-02-05 11:09:30|3024.97|3017.27|3024.72|3017.02|3025.02|3017.32|3024.7|3017|18
1644059380000|2022-02-05 11:09:40|3024.64|3016.94|3024.83|3017.13|3024.89|3017.19|3024.63|3016.93|26
1644059390000|2022-02-05 11:09:50|3024.84|3017.14|3024.97|3017.27|3024.97|3017.27|3024.72|3017.02|26
1644059400000|2022-02-05 11:10:00|3025.41|3017.71|3025.66|3017.96|3025.73|3018.03|3025.41|3017.71|30
1644059410000|2022-02-05 11:10:10|3025.64|3017.94|3025.44|3017.74|3025.67|3017.97|3025.35|3017.65|12
1644059420000|2022-02-05 11:10:20|3025.51|3017.81|3025.23|3017.53|3025.51|3017.81|3024.97|3017.27|25
1644059430000|2022-02-05 11:10:30|3025.24|3017.54|3025.35|3017.65|3025.35|3017.65|3024.99|3017.29|18
1644059440000|2022-02-05 11:10:40|3025.36|3017.66|3026.63|3018.93|3026.9|3019.2|3025.36|3017.66|31
1644059450000|2022-02-05 11:10:50|3026.61|3018.91|3026.86|3019.16|3026.87|3019.17|3026.57|3018.87|22
1644059460000|2022-02-05 11:11:00|3026.84|3019.14|3027.54|3019.84|3027.6|3019.9|3026.73|3019.03|34
1644059470000|2022-02-05 11:11:10|3027.53|3019.83|3027.3|3019.6|3027.71|3020.01|3027.15|3019.45|26
1644059480000|2022-02-05 11:11:20|3027.37|3019.67|3025.91|3018.21|3027.37|3019.67|3025.91|3018.21|31
1644059490000|2022-02-05 11:11:30|3025.97|3018.27|3025.78|3018.08|3026.07|3018.37|3025.69|3017.99|32
1644059500000|2022-02-05 11:11:40|3025.8|3018.1|3025.89|3018.19|3026.17|3018.47|3025.8|3018.1|24
1644059510000|2022-02-05 11:11:50|3025.86|3018.16|3026.05|3018.35|3026.05|3018.35|3025.85|3018.15|20
1644059520000|2022-02-05 11:12:00|3026.09|3018.39|3026.42|3018.72|3026.44|3018.74|3026.04|3018.34|17
1644059530000|2022-02-05 11:12:10|3026.48|3018.78|3026.74|3019.04|3026.74|3019.04|3025.85|3018.15|29
1644059540000|2022-02-05 11:12:20|3026.72|3019.02|3026.93|3019.23|3027.05|3019.35|3026.72|3019.02|28
1644059550000|2022-02-05 11:12:30|3026.98|3019.28|3026.98|3019.28|3026.98|3019.28|3026.87|3019.17|21
1644059560000|2022-02-05 11:12:40|3027.1|3019.4|3027.22|3019.52|3027.27|3019.57|3027.1|3019.4|14
1644059570000|2022-02-05 11:12:50|3027.25|3019.55|3027.21|3019.51|3027.26|3019.56|3027.21|3019.51|12
1644059580000|2022-02-05 11:13:00|3027.22|3019.52|3027.25|3019.55|3027.27|3019.57|3027.2|3019.5|14
1644059590000|2022-02-05 11:13:10|3027.2|3019.5|3027.35|3019.65|3027.36|3019.66|3026.49|3018.79|36
1644059600000|2022-02-05 11:13:20|3027.32|3019.62|3027.99|3020.29|3028.21|3020.51|3027.32|3019.62|32
1644059610000|2022-02-05 11:13:30|3027.98|3020.28|3028.13|3020.43|3028.19|3020.49|3027.94|3020.24|24
1644059620000|2022-02-05 11:13:40|3028.21|3020.51|3028.27|3020.57|3028.27|3020.57|3028.11|3020.41|27
1644059630000|2022-02-05 11:13:50|3028.15|3020.45|3028.57|3020.87|3028.57|3020.87|3028.11|3020.41|31
1644059640000|2022-02-05 11:14:00|3028.6|3020.9|3028.8|3021.1|3028.9|3021.2|3028.55|3020.85|24
1644059650000|2022-02-05 11:14:10|3028.83|3021.13|3029.3|3021.6|3029.3|3021.6|3028.8|3021.1|28
1644059660000|2022-02-05 11:14:20|3029.19|3021.49|3029.42|3021.72|3029.42|3021.72|3029.11|3021.41|33
1644059670000|2022-02-05 11:14:30|3029.35|3021.65|3029.51|3021.81|3029.59|3021.89|3029.34|3021.64|22
1644059680000|2022-02-05 11:14:40|3029.57|3021.87|3029.82|3022.12|3029.82|3022.12|3029.5|3021.8|34
1644059690000|2022-02-05 11:14:50|3029.86|3022.16|3030.65|3022.95|3030.69|3022.99|3029.83|3022.13|22
1644059700000|2022-02-05 11:15:00|3030.68|3022.98|3030.88|3023.18|3030.88|3023.18|3030.51|3022.81|25
1644059710000|2022-02-05 11:15:10|3030.87|3023.17|3030.85|3023.15|3030.97|3023.27|3030.83|3023.13|23
1644059720000|2022-02-05 11:15:20|3030.87|3023.17|3031.32|3023.62|3031.32|3023.62|3030.87|3023.17|23
1644059730000|2022-02-05 11:15:30|3031.4|3023.7|3031.89|3024.19|3031.91|3024.21|3031.4|3023.7|27
1644059740000|2022-02-05 11:15:40|3031.86|3024.16|3033.85|3026.15|3033.85|3026.15|3031.8|3024.1|29
1644059750000|2022-02-05 11:15:50|3033.91|3026.21|3034.79|3027.09|3035.27|3027.57|3033.91|3026.21|32
1644059760000|2022-02-05 11:16:00|3034.77|3027.07|3033.71|3026.01|3034.81|3027.11|3033.4|3025.7|37
1644059770000|2022-02-05 11:16:10|3033.62|3025.92|3033.66|3025.96|3033.77|3026.07|3033.51|3025.81|30
1644059780000|2022-02-05 11:16:20|3033.65|3025.95|3033.07|3025.37|3033.79|3026.09|3033.03|3025.33|27
1644059790000|2022-02-05 11:16:30|3033.02|3025.32|3033.21|3025.51|3033.38|3025.68|3032.96|3025.26|32
1644059800000|2022-02-05 11:16:40|3033.19|3025.49|3031.01|3023.31|3033.23|3025.53|3030.97|3023.27|36
1644059810000|2022-02-05 11:16:50|3030.99|3023.29|3031.31|3023.61|3031.31|3023.61|3030.93|3023.23|31
1644059820000|2022-02-05 11:17:00|3031.2|3023.5|3030.86|3023.16|3031.28|3023.58|3030.69|3022.99|29
1644059830000|2022-02-05 11:17:10|3030.76|3023.06|3029.98|3022.28|3030.84|3023.14|3029.82|3022.12|38
1644059840000|2022-02-05 11:17:20|3030.04|3022.34|3029.73|3022.03|3030.12|3022.42|3029.64|3021.94|34
1644059850000|2022-02-05 11:17:30|3029.71|3022.01|3028.44|3020.74|3029.71|3022.01|3028.39|3020.69|26
1644059860000|2022-02-05 11:17:40|3028.51|3020.81|3028.19|3020.49|3028.66|3020.96|3028.19|3020.49|37
1644059870000|2022-02-05 11:17:50|3028.1|3020.4|3026.42|3018.72|3028.1|3020.4|3026.09|3018.39|34
1644059880000|2022-02-05 11:18:00|3026.41|3018.71|3026.16|3018.46|3026.41|3018.71|3025.96|3018.26|33
1644059890000|2022-02-05 11:18:10|3026.13|3018.43|3026.15|3018.45|3026.66|3018.96|3026.12|3018.42|37
1644059900000|2022-02-05 11:18:20|3026.07|3018.37|3026.22|3018.52|3026.41|3018.71|3026.07|3018.37|30
1644059910000|2022-02-05 11:18:30|3026.23|3018.53|3026.26|3018.56|3026.31|3018.61|3026.05|3018.35|18
1644059920000|2022-02-05 11:18:40|3026.28|3018.58|3026.45|3018.75|3026.54|3018.84|3026.28|3018.58|10
1644059930000|2022-02-05 11:18:50|3026.48|3018.78|3025.52|3017.82|3026.58|3018.88|3025.52|3017.82|27
1644059940000|2022-02-05 11:19:00|3025.51|3017.81|3023.16|3015.46|3025.51|3017.81|3023.16|3015.46|28
1644059950000|2022-02-05 11:19:10|3023.1|3015.4|3022|3014.3|3023.1|3015.4|3021.98|3014.28|24
1644059960000|2022-02-05 11:19:20|3021.98|3014.28|3021.45|3013.75|3021.99|3014.29|3021.45|3013.75|30
1644059970000|2022-02-05 11:19:30|3020.95|3013.25|3021.56|3013.86|3021.58|3013.88|3020.91|3013.21|25
1644059980000|2022-02-05 11:19:40|3021.42|3013.72|3019.95|3012.25|3021.6|3013.9|3019.92|3012.22|34
1644059990000|2022-02-05 11:19:50|3019.9|3012.2|3021.52|3013.82|3021.57|3013.87|3019.9|3012.2|37
1644060000000|2022-02-05 11:20:00|3021.54|3013.84|3021.05|3013.35|3021.56|3013.86|3021.05|3013.35|36
1644060010000|2022-02-05 11:20:10|3021.06|3013.36|3020.39|3012.69|3021.12|3013.42|3020.39|3012.69|30
1644060020000|2022-02-05 11:20:20|3020.37|3012.67|3020.32|3012.62|3020.41|3012.71|3020.3|3012.6|23
1644060030000|2022-02-05 11:20:30|3020.31|3012.61|3020.03|3012.33|3020.36|3012.66|3020.03|3012.33|23
1644060040000|2022-02-05 11:20:40|3020.07|3012.37|3020.48|3012.78|3020.48|3012.78|3020.02|3012.32|21
1644060050000|2022-02-05 11:20:50|3020.44|3012.74|3019.9|3012.2|3020.59|3012.89|3019.85|3012.15|33
1644060060000|2022-02-05 11:21:00|3019.89|3012.19|3018.91|3011.21|3019.93|3012.23|3018.91|3011.21|28
1644060070000|2022-02-05 11:21:10|3018.88|3011.18|3017.44|3009.74|3018.91|3011.21|3016.93|3009.23|35
1644060080000|2022-02-05 11:21:20|3017.53|3009.83|3012.26|3004.56|3017.53|3009.83|3011.74|3004.04|39
1644060090000|2022-02-05 11:21:30|3012.15|3004.45|3009.96|3002.26|3012.15|3004.45|3009.31|3001.61|37
1644060100000|2022-02-05 11:21:40|3009.93|3002.23|3010.81|3003.11|3010.81|3003.11|3009.93|3002.23|35
1644060110000|2022-02-05 11:21:50|3010.77|3003.07|3010.31|3002.61|3010.81|3003.11|3009.91|3002.21|36
1644060120000|2022-02-05 11:22:00|3010.28|3002.58|3010.19|3002.49|3010.49|3002.79|3009.73|3002.03|33
1644060130000|2022-02-05 11:22:10|3010.16|3002.46|3009.32|3001.62|3010.18|3002.48|3009.01|3001.31|36
1644060140000|2022-02-05 11:22:20|3009.26|3001.56|3009.31|3001.61|3009.32|3001.62|3009.07|3001.37|35
1644060150000|2022-02-05 11:22:30|3009.3|3001.6|3009.5|3001.8|3010.16|3002.46|3009.3|3001.6|36
1644060160000|2022-02-05 11:22:40|3009.63|3001.93|3010.19|3002.49|3010.25|3002.55|3008.82|3001.12|36
1644060170000|2022-02-05 11:22:50|3010.17|3002.47|3012.84|3005.14|3013.38|3005.68|3010.17|3002.47|38
1644060180000|2022-02-05 11:23:00|3012.92|3005.22|3013.15|3005.45|3013.41|3005.71|3012.69|3004.99|35
1644060190000|2022-02-05 11:23:10|3013.14|3005.44|3013.19|3005.49|3013.62|3005.92|3012.52|3004.82|36
1644060200000|2022-02-05 11:23:20|3013.22|3005.52|3013.47|3005.77|3013.73|3006.03|3013.14|3005.44|28
1644060210000|2022-02-05 11:23:30|3013.48|3005.78|3013|3005.3|3013.82|3006.12|3012.85|3005.15|26
1644060220000|2022-02-05 11:23:40|3013.02|3005.32|3012.33|3004.63|3013.02|3005.32|3012.33|3004.63|32
1644060230000|2022-02-05 11:23:50|3012.35|3004.65|3013.67|3005.97|3013.67|3005.97|3012.33|3004.63|30
1644060240000|2022-02-05 11:24:00|3013.34|3005.64|3012.66|3004.96|3013.73|3006.03|3012.32|3004.62|38
1644060250000|2022-02-05 11:24:10|3012.76|3005.06|3013.38|3005.68|3013.39|3005.69|3012.7|3005|29
1644060260000|2022-02-05 11:24:20|3013.43|3005.73|3015|3007.3|3015|3007.3|3013.29|3005.59|31
1644060270000|2022-02-05 11:24:30|3014.97|3007.27|3016.18|3008.48|3016.83|3009.13|3014.97|3007.27|39
1644060280000|2022-02-05 11:24:40|3016.16|3008.46|3016.15|3008.45|3016.31|3008.61|3015.62|3007.92|38
1644060290000|2022-02-05 11:24:50|3016.19|3008.49|3015.68|3007.98|3016.19|3008.49|3015.6|3007.9|30
1644060300000|2022-02-05 11:25:00|3015.78|3008.08|3015.36|3007.66|3015.92|3008.22|3015.36|3007.66|31
1644060310000|2022-02-05 11:25:10|3015.46|3007.76|3015.99|3008.29|3016.34|3008.64|3015.44|3007.74|35
1644060320000|2022-02-05 11:25:20|3015.95|3008.25|3015.5|3007.8|3016.16|3008.46|3015.5|3007.8|34
1644060330000|2022-02-05 11:25:30|3015.36|3007.66|3014.37|3006.67|3015.36|3007.66|3014.34|3006.64|27
1644060340000|2022-02-05 11:25:40|3014.38|3006.68|3014.45|3006.75|3014.57|3006.87|3014.38|3006.68|20
1644060350000|2022-02-05 11:25:50|3014.47|3006.77|3015.13|3007.43|3015.2|3007.5|3014.47|3006.77|33
1644060360000|2022-02-05 11:26:00|3015.12|3007.42|3014.48|3006.78|3015.25|3007.55|3014.48|3006.78|26
1644060370000|2022-02-05 11:26:10|3014.51|3006.81|3014.86|3007.16|3014.86|3007.16|3014.11|3006.41|32
1644060380000|2022-02-05 11:26:20|3014.84|3007.14|3014.68|3006.98|3014.92|3007.22|3014.53|3006.83|32
1644060390000|2022-02-05 11:26:30|3014.66|3006.96|3014.54|3006.84|3014.75|3007.05|3014.52|3006.82|31
1644060400000|2022-02-05 11:26:40|3014.55|3006.85|3014.62|3006.92|3014.66|3006.96|3013.98|3006.28|33
1644060410000|2022-02-05 11:26:50|3014.6|3006.9|3016|3008.3|3016.02|3008.32|3014.59|3006.89|28
1644060420000|2022-02-05 11:27:00|3015.99|3008.29|3016.24|3008.54|3016.48|3008.78|3015.99|3008.29|26
1644060430000|2022-02-05 11:27:10|3016.23|3008.53|3017.53|3009.83|3017.53|3009.83|3016.22|3008.52|33
1644060440000|2022-02-05 11:27:20|3017.5|3009.8|3017.76|3010.06|3017.82|3010.12|3017.44|3009.74|26
1644060450000|2022-02-05 11:27:30|3017.65|3009.95|3016.88|3009.18|3018.39|3010.69|3016.72|3009.02|35
1644060460000|2022-02-05 11:27:40|3016.92|3009.22|3017.31|3009.61|3017.31|3009.61|3016.91|3009.21|19
1644060470000|2022-02-05 11:27:50|3017.28|3009.58|3017.44|3009.74|3017.64|3009.94|3017.28|3009.58|15
1644060480000|2022-02-05 11:28:00|3017.55|3009.85|3016.95|3009.25|3017.63|3009.93|3016.95|3009.25|32
1644060490000|2022-02-05 11:28:10|3017.04|3009.34|3016.28|3008.58|3017.12|3009.42|3015.85|3008.15|38
1644060500000|2022-02-05 11:28:20|3016.29|3008.59|3015.55|3007.85|3016.31|3008.61|3015.28|3007.58|27
1644060510000|2022-02-05 11:28:30|3015.58|3007.88|3015.7|3008|3015.98|3008.28|3015.57|3007.87|24
1644060520000|2022-02-05 11:28:40|3015.4|3007.7|3016.02|3008.32|3016.11|3008.41|3015.13|3007.43|34
1644060530000|2022-02-05 11:28:50|3016.05|3008.35|3017.55|3009.85|3017.65|3009.95|3016.02|3008.32|37
1644060540000|2022-02-05 11:29:00|3017.53|3009.83|3016.7|3009|3017.53|3009.83|3016.57|3008.87|36
1644060550000|2022-02-05 11:29:10|3016.67|3008.97|3017.32|3009.62|3017.32|3009.62|3016.58|3008.88|31
1644060560000|2022-02-05 11:29:20|3017.33|3009.63|3017.22|3009.52|3017.36|3009.66|3016.87|3009.17|33
1644060570000|2022-02-05 11:29:30|3017.3|3009.6|3017.01|3009.31|3017.82|3010.12|3016.93|3009.23|37
1644060580000|2022-02-05 11:29:40|3017|3009.3|3017.02|3009.32|3017.22|3009.52|3016.89|3009.19|34
1644060590000|2022-02-05 11:29:50|3017.01|3009.31|3017.04|3009.34|3017.13|3009.43|3016.99|3009.29|24
1644060600000|2022-02-05 11:30:00|3017.16|3009.46|3015.89|3008.19|3017.16|3009.46|3015.83|3008.13|31
1644060610000|2022-02-05 11:30:10|3016.13|3008.43|3015.66|3007.96|3016.13|3008.43|3015.48|3007.78|33
1644060620000|2022-02-05 11:30:20|3015.68|3007.98|3015.98|3008.28|3016.31|3008.61|3015.58|3007.88|27
1644060630000|2022-02-05 11:30:30|3015.93|3008.23|3015.6|3007.9|3016.01|3008.31|3015.58|3007.88|24
1644060640000|2022-02-05 11:30:40|3015.58|3007.88|3015.63|3007.93|3015.8|3008.1|3015.56|3007.86|31
1644060650000|2022-02-05 11:30:50|3015.66|3007.96|3013.99|3006.29|3015.66|3007.96|3013.99|3006.29|36
1644060660000|2022-02-05 11:31:00|3013.96|3006.26|3013.81|3006.11|3014.39|3006.69|3013.61|3005.91|38
1644060670000|2022-02-05 11:31:10|3013.78|3006.08|3013.47|3005.77|3013.86|3006.16|3013.47|3005.77|26
1644060680000|2022-02-05 11:31:20|3013.38|3005.68|3015.47|3007.77|3015.49|3007.79|3012.97|3005.27|32
1644060690000|2022-02-05 11:31:30|3015.4|3007.7|3015.29|3007.59|3016.47|3008.77|3015.29|3007.59|34
1644060700000|2022-02-05 11:31:40|3015.24|3007.54|3015.54|3007.84|3015.63|3007.93|3015.24|3007.54|28
1644060710000|2022-02-05 11:31:50|3015.55|3007.85|3013.86|3006.16|3015.65|3007.95|3013.72|3006.02|32
1644060720000|2022-02-05 11:32:00|3013.92|3006.22|3015.11|3007.41|3015.52|3007.82|3013.84|3006.14|39
1644060730000|2022-02-05 11:32:10|3015.1|3007.4|3015.98|3008.28|3016.11|3008.41|3014.96|3007.26|38
1644060740000|2022-02-05 11:32:20|3015.96|3008.26|3015.63|3007.93|3016.17|3008.47|3015.63|3007.93|31
1644060750000|2022-02-05 11:32:30|3015.69|3007.99|3016.49|3008.79|3016.49|3008.79|3015.65|3007.95|28
1644060760000|2022-02-05 11:32:40|3016.52|3008.82|3016.48|3008.78|3016.52|3008.82|3016.26|3008.56|30
1644060770000|2022-02-05 11:32:50|3016.43|3008.73|3017.39|3009.69|3017.56|3009.86|3016.43|3008.73|31
1644060780000|2022-02-05 11:33:00|3017.41|3009.71|3016.42|3008.72|3017.54|3009.84|3016.2|3008.5|34
1644060790000|2022-02-05 11:33:10|3016.58|3008.88|3016.72|3009.02|3016.72|3009.02|3016.42|3008.72|28
1644060800000|2022-02-05 11:33:20|3016.7|3009|3016.68|3008.98|3016.73|3009.03|3016.6|3008.9|19
1644060810000|2022-02-05 11:33:30|3016.67|3008.97|3016.76|3009.06|3016.79|3009.09|3016.64|3008.94|21
1644060820000|2022-02-05 11:33:40|3016.77|3009.07|3016.61|3008.91|3016.77|3009.07|3016.56|3008.86|21
1644060830000|2022-02-05 11:33:50|3016.59|3008.89|3016.71|3009.01|3016.73|3009.03|3016.58|3008.88|26
1644060840000|2022-02-05 11:34:00|3016.73|3009.03|3017.5|3009.8|3017.7|3010|3016.54|3008.84|29
1644060850000|2022-02-05 11:34:10|3017.51|3009.81|3016.62|3008.92|3017.51|3009.81|3016.51|3008.81|30
1644060860000|2022-02-05 11:34:20|3016.63|3008.93|3016.75|3009.05|3016.78|3009.08|3016.63|3008.93|11
1644060870000|2022-02-05 11:34:30|3016.76|3009.06|3016.67|3008.97|3016.76|3009.06|3016.63|3008.93|18
1644060880000|2022-02-05 11:34:40|3016.68|3008.98|3016.63|3008.93|3016.82|3009.12|3016.63|3008.93|20
1644060890000|2022-02-05 11:34:50|3016.74|3009.04|3016.75|3009.05|3016.77|3009.07|3016.6|3008.9|21
1644060900000|2022-02-05 11:35:00|3016.74|3009.04|3016.07|3008.37|3016.8|3009.1|3016.07|3008.37|26
1644060910000|2022-02-05 11:35:10|3016.05|3008.35|3016.08|3008.38|3016.11|3008.41|3015.98|3008.28|24
1644060920000|2022-02-05 11:35:20|3016.09|3008.39|3014.52|3006.82|3016.28|3008.58|3014.52|3006.82|28
1644060930000|2022-02-05 11:35:30|3014.55|3006.85|3015.74|3008.04|3015.74|3008.04|3014.55|3006.85|35
1644060940000|2022-02-05 11:35:40|3015.89|3008.19|3015.2|3007.5|3016.24|3008.54|3015.2|3007.5|35
1644060950000|2022-02-05 11:35:50|3015.22|3007.52|3015.72|3008.02|3015.79|3008.09|3015.22|3007.52|29
1644060960000|2022-02-05 11:36:00|3015.7|3008|3015.67|3007.97|3015.72|3008.02|3015.66|3007.96|27
1644060970000|2022-02-05 11:36:10|3015.68|3007.98|3015.16|3007.46|3015.68|3007.98|3015.01|3007.31|26
1644060980000|2022-02-05 11:36:20|3015.18|3007.48|3015.12|3007.42|3015.18|3007.48|3015.04|3007.34|23
1644060990000|2022-02-05 11:36:30|3015.05|3007.35|3015|3007.3|3015.12|3007.42|3014.92|3007.22|19
1644061000000|2022-02-05 11:36:40|3015.09|3007.39|3014.64|3006.94|3015.26|3007.56|3014.64|3006.94|24
1644061010000|2022-02-05 11:36:50|3014.63|3006.93|3013.83|3006.13|3014.66|3006.96|3013.59|3005.89|36
1644061020000|2022-02-05 11:37:00|3013.79|3006.09|3014.75|3007.05|3015.06|3007.36|3013.79|3006.09|30
1644061030000|2022-02-05 11:37:10|3014.49|3006.79|3014.52|3006.82|3014.88|3007.18|3013.4|3005.7|35
1644061040000|2022-02-05 11:37:20|3014.55|3006.85|3015.02|3007.32|3015.11|3007.41|3014.36|3006.66|28
1644061050000|2022-02-05 11:37:30|3014.91|3007.21|3014.44|3006.74|3014.93|3007.23|3014.38|3006.68|30
1644061060000|2022-02-05 11:37:40|3014.43|3006.73|3014.89|3007.19|3014.99|3007.29|3014.36|3006.66|30
1644061070000|2022-02-05 11:37:50|3014.86|3007.16|3014.95|3007.25|3015.05|3007.35|3014.86|3007.16|31
1644061080000|2022-02-05 11:38:00|3014.97|3007.27|3014.19|3006.49|3014.99|3007.29|3014.12|3006.42|30
1644061090000|2022-02-05 11:38:10|3014.26|3006.56|3014.67|3006.97|3014.72|3007.02|3014.26|3006.56|33
1644061100000|2022-02-05 11:38:20|3014.61|3006.91|3015|3007.3|3015.06|3007.36|3014.53|3006.83|32
1644061110000|2022-02-05 11:38:30|3014.98|3007.28|3015.3|3007.6|3015.48|3007.78|3014.98|3007.28|27
1644061120000|2022-02-05 11:38:40|3015.22|3007.52|3015.06|3007.36|3015.22|3007.52|3014.49|3006.79|38
1644061130000|2022-02-05 11:38:50|3015.03|3007.33|3014.97|3007.27|3015.05|3007.35|3014.73|3007.03|37
1644061140000|2022-02-05 11:39:00|3014.96|3007.26|3015.07|3007.37|3015.1|3007.4|3014.62|3006.92|28
1644061150000|2022-02-05 11:39:10|3015.13|3007.43|3015.54|3007.84|3015.56|3007.86|3015.1|3007.4|22
1644061160000|2022-02-05 11:39:20|3015.46|3007.76|3015.99|3008.29|3016|3008.3|3015.46|3007.76|31
1644061170000|2022-02-05 11:39:30|3015.98|3008.28|3016.66|3008.96|3017.22|3009.52|3015.98|3008.28|34
1644061180000|2022-02-05 11:39:40|3016.65|3008.95|3016.59|3008.89|3016.77|3009.07|3016.49|3008.79|25
1644061190000|2022-02-05 11:39:50|3016.58|3008.88|3016.65|3008.95|3016.78|3009.08|3016.57|3008.87|22
1644061200000|2022-02-05 11:40:00|3016.63|3008.93|3016.67|3008.97|3016.68|3008.98|3016.46|3008.76|16
1644061210000|2022-02-05 11:40:10|3016.79|3009.09|3018.83|3011.13|3018.83|3011.13|3016.69|3008.99|21
1644061220000|2022-02-05 11:40:20|3019.08|3011.38|3019.09|3011.39|3019.47|3011.77|3018.76|3011.06|29
1644061230000|2022-02-05 11:40:30|3019.26|3011.56|3017.64|3009.94|3019.37|3011.67|3017.64|3009.94|32
1644061240000|2022-02-05 11:40:40|3017.67|3009.97|3018.32|3010.62|3018.4|3010.7|3017.67|3009.97|33
1644061250000|2022-02-05 11:40:50|3018.3|3010.6|3018.55|3010.85|3018.57|3010.87|3018.16|3010.46|34
1644061260000|2022-02-05 11:41:00|3018.54|3010.84|3018.64|3010.94|3018.64|3010.94|3018.5|3010.8|26
1644061270000|2022-02-05 11:41:10|3018.63|3010.93|3019.19|3011.49|3019.19|3011.49|3018.63|3010.93|33
1644061280000|2022-02-05 11:41:20|3019.2|3011.5|3019.11|3011.41|3019.28|3011.58|3018.98|3011.28|34
1644061290000|2022-02-05 11:41:30|3019.1|3011.4|3019.02|3011.32|3019.21|3011.51|3019.02|3011.32|32
1644061300000|2022-02-05 11:41:40|3019.01|3011.31|3018.63|3010.93|3019.01|3011.31|3018.52|3010.82|31
1644061310000|2022-02-05 11:41:50|3018.56|3010.86|3019.09|3011.39|3019.16|3011.46|3018.56|3010.86|32
1644061320000|2022-02-05 11:42:00|3019.1|3011.4|3019.2|3011.5|3019.22|3011.52|3019.07|3011.37|34
1644061330000|2022-02-05 11:42:10|3019.24|3011.54|3019.48|3011.78|3019.88|3012.18|3019.23|3011.53|29
1644061340000|2022-02-05 11:42:20|3019.43|3011.73|3019.66|3011.96|3019.7|3012|3019.43|3011.73|28
1644061350000|2022-02-05 11:42:30|3019.65|3011.95|3019.73|3012.03|3019.73|3012.03|3019.58|3011.88|34
1644061360000|2022-02-05 11:42:40|3019.69|3011.99|3019.75|3012.05|3019.77|3012.07|3019.59|3011.89|31
1644061370000|2022-02-05 11:42:50|3019.77|3012.07|3019.84|3012.14|3019.89|3012.19|3019.72|3012.02|33
1644061380000|2022-02-05 11:43:00|3019.85|3012.15|3021.11|3013.41|3021.11|3013.41|3019.82|3012.12|25
1644061390000|2022-02-05 11:43:10|3021|3013.3|3020.58|3012.88|3021.27|3013.57|3020.52|3012.82|33
1644061400000|2022-02-05 11:43:20|3020.56|3012.86|3017.8|3010.1|3020.56|3012.86|3017.8|3010.1|32
1644061410000|2022-02-05 11:43:30|3017.74|3010.04|3018.47|3010.77|3018.87|3011.17|3017.74|3010.04|37
1644061420000|2022-02-05 11:43:40|3018.48|3010.78|3017.69|3009.99|3018.48|3010.78|3017.53|3009.83|32
1644061430000|2022-02-05 11:43:50|3017.6|3009.9|3017.71|3010.01|3017.8|3010.1|3017.6|3009.9|29
1644061440000|2022-02-05 11:44:00|3017.81|3010.11|3017.64|3009.94|3017.81|3010.11|3017.43|3009.73|32
1644061450000|2022-02-05 11:44:10|3017.69|3009.99|3017.62|3009.92|3017.73|3010.03|3017.57|3009.87|27
1644061460000|2022-02-05 11:44:20|3017.59|3009.89|3017.77|3010.07|3017.77|3010.07|3017.55|3009.85|23
1644061470000|2022-02-05 11:44:30|3017.71|3010.01|3017|3009.3|3017.72|3010.02|3016.79|3009.09|32
1644061480000|2022-02-05 11:44:40|3017.07|3009.37|3017.1|3009.4|3017.1|3009.4|3017.01|3009.31|11
1644061490000|2022-02-05 11:44:50|3017.06|3009.36|3016.48|3008.78|3017.09|3009.39|3016.34|3008.64|29
1644061500000|2022-02-05 11:45:00|3016.46|3008.76|3016.34|3008.64|3016.47|3008.77|3016.27|3008.57|24
1644061510000|2022-02-05 11:45:10|3016.36|3008.66|3015.97|3008.27|3016.36|3008.66|3015.68|3007.98|24
1644061520000|2022-02-05 11:45:20|3015.96|3008.26|3017.14|3009.44|3017.14|3009.44|3015.96|3008.26|27
1644061530000|2022-02-05 11:45:30|3017.15|3009.45|3016.03|3008.33|3017.17|3009.47|3015.91|3008.21|32
1644061540000|2022-02-05 11:45:40|3016.07|3008.37|3016.49|3008.79|3016.49|3008.79|3016.07|3008.37|30
1644061550000|2022-02-05 11:45:50|3016.5|3008.8|3015.8|3008.1|3016.55|3008.85|3015.79|3008.09|24
1644061560000|2022-02-05 11:46:00|3015.81|3008.11|3015.79|3008.09|3015.87|3008.17|3015.76|3008.06|30
1644061570000|2022-02-05 11:46:10|3015.81|3008.11|3014.3|3006.6|3015.81|3008.11|3014.22|3006.52|37
1644061580000|2022-02-05 11:46:20|3014.45|3006.75|3014.74|3007.04|3014.78|3007.08|3013.64|3005.94|37
1644061590000|2022-02-05 11:46:30|3014.72|3007.02|3015.26|3007.56|3015.42|3007.72|3014.72|3007.02|37
1644061600000|2022-02-05 11:46:40|3015.47|3007.77|3017.8|3010.1|3017.93|3010.23|3015.47|3007.77|36
1644061610000|2022-02-05 11:46:50|3017.79|3010.09|3017.81|3010.11|3017.87|3010.17|3017.67|3009.97|32
1644061620000|2022-02-05 11:47:00|3017.82|3010.12|3017.73|3010.03|3018.32|3010.62|3017.57|3009.87|36
1644061630000|2022-02-05 11:47:10|3017.81|3010.11|3018.1|3010.4|3018.24|3010.54|3017.8|3010.1|30
1644061640000|2022-02-05 11:47:20|3018.11|3010.41|3017.51|3009.81|3018.16|3010.46|3017.45|3009.75|32
1644061650000|2022-02-05 11:47:30|3017.55|3009.85|3018.59|3010.89|3018.63|3010.93|3017.48|3009.78|31
1644061660000|2022-02-05 11:47:40|3018.64|3010.94|3018.51|3010.81|3018.72|3011.02|3018.45|3010.75|30
1644061670000|2022-02-05 11:47:50|3018.52|3010.82|3019.48|3011.78|3019.55|3011.85|3018.52|3010.82|31
1644061680000|2022-02-05 11:48:00|3019.5|3011.8|3019.39|3011.69|3019.53|3011.83|3019|3011.3|36
1644061690000|2022-02-05 11:48:10|3019.45|3011.75|3020.23|3012.53|3020.23|3012.53|3019.42|3011.72|28
1644061700000|2022-02-05 11:48:20|3020.25|3012.55|3020.56|3012.86|3020.66|3012.96|3020.19|3012.49|32
1644061710000|2022-02-05 11:48:30|3020.53|3012.83|3020.63|3012.93|3020.7|3013|3020.53|3012.83|30
1644061720000|2022-02-05 11:48:40|3020.52|3012.82|3017.24|3009.54|3020.52|3012.82|3017.08|3009.38|39
1644061730000|2022-02-05 11:48:50|3017.47|3009.77|3015.98|3008.28|3017.52|3009.82|3015.93|3008.23|37
1644061740000|2022-02-05 11:49:00|3015.91|3008.21|3016.48|3008.78|3016.48|3008.78|3015.23|3007.53|37
1644061750000|2022-02-05 11:49:10|3016.59|3008.89|3016.76|3009.06|3017.15|3009.45|3016.3|3008.6|33
1644061760000|2022-02-05 11:49:20|3016.84|3009.14|3016.87|3009.17|3017|3009.3|3016.2|3008.5|36
1644061770000|2022-02-05 11:49:30|3016.8|3009.1|3017.08|3009.38|3017.61|3009.91|3016.8|3009.1|27
1644061780000|2022-02-05 11:49:40|3017.1|3009.4|3017.33|3009.63|3017.34|3009.64|3017.1|3009.4|20
1644061790000|2022-02-05 11:49:50|3017.35|3009.65|3017.59|3009.89|3017.65|3009.95|3017.35|3009.65|28
1644061800000|2022-02-05 11:50:00|3017.58|3009.88|3017.34|3009.64|3017.58|3009.88|3016.88|3009.18|28
1644061810000|2022-02-05 11:50:10|3017.42|3009.72|3018.11|3010.41|3018.32|3010.62|3017.42|3009.72|35
1644061820000|2022-02-05 11:50:20|3018.1|3010.4|3017.9|3010.2|3018.31|3010.61|3017.7|3010|36
1644061830000|2022-02-05 11:50:30|3017.81|3010.11|3018.15|3010.45|3018.15|3010.45|3017.53|3009.83|33
1644061840000|2022-02-05 11:50:40|3018|3010.3|3018.47|3010.77|3018.51|3010.81|3017.98|3010.28|28
1644061850000|2022-02-05 11:50:50|3018.46|3010.76|3018.76|3011.06|3018.76|3011.06|3018.36|3010.66|34
1644061860000|2022-02-05 11:51:00|3018.79|3011.09|3017.3|3009.6|3018.79|3011.09|3017.27|3009.57|36
1644061870000|2022-02-05 11:51:10|3017.34|3009.64|3015.9|3008.2|3017.38|3009.68|3015.57|3007.87|37
1644061880000|2022-02-05 11:51:20|3015.92|3008.22|3016|3008.3|3016.04|3008.34|3015.77|3008.07|31
1644061890000|2022-02-05 11:51:30|3015.97|3008.27|3016.19|3008.49|3016.23|3008.53|3015.93|3008.23|37
1644061900000|2022-02-05 11:51:40|3016.23|3008.53|3015.66|3007.96|3016.24|3008.54|3015.55|3007.85|31
1644061910000|2022-02-05 11:51:50|3015.68|3007.98|3015.48|3007.78|3015.73|3008.03|3015.45|3007.75|30
1644061920000|2022-02-05 11:52:00|3015.49|3007.79|3015.12|3007.42|3015.49|3007.79|3015.08|3007.38|31
1644061930000|2022-02-05 11:52:10|3015.08|3007.38|3015.26|3007.56|3015.36|3007.66|3015.08|3007.38|27
1644061940000|2022-02-05 11:52:20|3015.22|3007.52|3015.68|3007.98|3015.68|3007.98|3015.22|3007.52|30
1644061950000|2022-02-05 11:52:30|3015.69|3007.99|3015.52|3007.82|3015.81|3008.11|3015.47|3007.77|28
1644061960000|2022-02-05 11:52:40|3015.46|3007.76|3015.89|3008.19|3015.89|3008.19|3015.26|3007.56|31
1644061970000|2022-02-05 11:52:50|3016.01|3008.31|3013.9|3006.2|3016.4|3008.7|3013.81|3006.11|39
1644061980000|2022-02-05 11:53:00|3013.92|3006.22|3014.83|3007.13|3014.83|3007.13|3013.92|3006.22|34
1644061990000|2022-02-05 11:53:10|3014.81|3007.11|3016.72|3009.02|3016.73|3009.03|3014.8|3007.1|36
1644062000000|2022-02-05 11:53:20|3016.82|3009.12|3016.09|3008.39|3017.11|3009.41|3016.05|3008.35|33
1644062010000|2022-02-05 11:53:30|3016.08|3008.38|3015.55|3007.85|3016.18|3008.48|3015.47|3007.77|32
1644062020000|2022-02-05 11:53:40|3015.67|3007.97|3015.83|3008.13|3015.87|3008.17|3015.56|3007.86|33
1644062030000|2022-02-05 11:53:50|3015.8|3008.1|3016.23|3008.53|3016.24|3008.54|3015.77|3008.07|30
1644062040000|2022-02-05 11:54:00|3016.14|3008.44|3015.02|3007.32|3016.14|3008.44|3014.98|3007.28|31
1644062050000|2022-02-05 11:54:10|3015.01|3007.31|3015.05|3007.35|3015.97|3008.27|3014.84|3007.14|36
1644062060000|2022-02-05 11:54:20|3015.01|3007.31|3015.16|3007.46|3015.16|3007.46|3014.91|3007.21|35
1644062070000|2022-02-05 11:54:30|3015.24|3007.54|3015.89|3008.19|3015.89|3008.19|3015.22|3007.52|32
1644062080000|2022-02-05 11:54:40|3015.91|3008.21|3015.9|3008.2|3016.02|3008.32|3015.88|3008.18|21
1644062090000|2022-02-05 11:54:50|3015.89|3008.19|3013.71|3006.01|3015.91|3008.21|3013.71|3006.01|34
1644062100000|2022-02-05 11:55:00|3013.7|3006|3014.88|3007.18|3014.88|3007.18|3013.53|3005.83|37
1644062110000|2022-02-05 11:55:10|3014.92|3007.22|3015.34|3007.64|3015.53|3007.83|3014.82|3007.12|35
1644062120000|2022-02-05 11:55:20|3015.37|3007.67|3015.12|3007.42|3015.39|3007.69|3015.12|3007.42|31
1644062130000|2022-02-05 11:55:30|3015.13|3007.43|3015.68|3007.98|3015.69|3007.99|3015.12|3007.42|36
1644062140000|2022-02-05 11:55:40|3015.69|3007.99|3016.94|3009.24|3017.04|3009.34|3015.68|3007.98|36
1644062150000|2022-02-05 11:55:50|3017.01|3009.31|3016.27|3008.57|3017.22|3009.52|3016.27|3008.57|32
1644062160000|2022-02-05 11:56:00|3016.31|3008.61|3016.54|3008.84|3016.54|3008.84|3015.95|3008.25|33
1644062170000|2022-02-05 11:56:10|3016.53|3008.83|3015.7|3008|3016.65|3008.95|3015.67|3007.97|24
1644062180000|2022-02-05 11:56:20|3015.75|3008.05|3015.8|3008.1|3015.84|3008.14|3015.71|3008.01|29
1644062190000|2022-02-05 11:56:30|3015.78|3008.08|3014.86|3007.16|3015.84|3008.14|3014.85|3007.15|32
1644062200000|2022-02-05 11:56:40|3014.82|3007.12|3015.08|3007.38|3015.09|3007.39|3014.77|3007.07|26
1644062210000|2022-02-05 11:56:50|3015.05|3007.35|3015.66|3007.96|3015.7|3008|3015.05|3007.35|29
1644062220000|2022-02-05 11:57:00|3015.65|3007.95|3015.16|3007.46|3015.69|3007.99|3015.16|3007.46|33
1644062230000|2022-02-05 11:57:10|3015.03|3007.33|3015.39|3007.69|3015.47|3007.77|3014.89|3007.19|34
1644062240000|2022-02-05 11:57:20|3015.41|3007.71|3016.02|3008.32|3016.02|3008.32|3015.36|3007.66|31
1644062250000|2022-02-05 11:57:30|3015.93|3008.23|3015.52|3007.82|3015.93|3008.23|3015.31|3007.61|33
1644062260000|2022-02-05 11:57:40|3015.51|3007.81|3015.54|3007.84|3015.65|3007.95|3015.46|3007.76|31
1644062270000|2022-02-05 11:57:50|3015.49|3007.79|3016|3008.3|3016.05|3008.35|3015.49|3007.79|28
1644062280000|2022-02-05 11:58:00|3016.01|3008.31|3016.22|3008.52|3016.46|3008.76|3015.98|3008.28|22
1644062290000|2022-02-05 11:58:10|3016.24|3008.54|3017.79|3010.09|3017.91|3010.21|3016.24|3008.54|32
1644062300000|2022-02-05 11:58:20|3017.7|3010|3017.96|3010.26|3018.02|3010.32|3017.67|3009.97|36
1644062310000|2022-02-05 11:58:30|3017.93|3010.23|3018.23|3010.53|3018.51|3010.81|3017.88|3010.18|33
1644062320000|2022-02-05 11:58:40|3018.13|3010.43|3017.99|3010.29|3018.13|3010.43|3017.9|3010.2|25
1644062330000|2022-02-05 11:58:50|3017.94|3010.24|3017.85|3010.15|3018.02|3010.32|3017.85|3010.15|26
1644062340000|2022-02-05 11:59:00|3017.86|3010.16|3018.44|3010.74|3018.44|3010.74|3017.82|3010.12|26
1644062350000|2022-02-05 11:59:10|3018.47|3010.77|3018.7|3011|3018.72|3011.02|3018.47|3010.77|27
1644062360000|2022-02-05 11:59:20|3018.71|3011.01|3018.66|3010.96|3018.71|3011.01|3018.57|3010.87|33
1644062370000|2022-02-05 11:59:30|3018.68|3010.98|3018.68|3010.98|3018.74|3011.04|3018.6|3010.9|30
1644062380000|2022-02-05 11:59:40|3018.69|3010.99|3018.58|3010.88|3018.72|3011.02|3018.58|3010.88|31
1644062390000|2022-02-05 11:59:50|3018.6|3010.9|3017.75|3010.05|3018.63|3010.93|3017.68|3009.98|31
1644062400000|2022-02-05 12:00:00|3017.7|3010|3019.18|3011.48|3019.21|3011.51|3017.68|3009.98|29
1644062410000|2022-02-05 12:00:10|3019.19|3011.49|3020.47|3012.77|3020.56|3012.86|3019.17|3011.47|33
1644062420000|2022-02-05 12:00:20|3020.33|3012.63|3020.04|3012.34|3020.33|3012.63|3019.83|3012.13|27
1644062430000|2022-02-05 12:00:30|3020.1|3012.4|3020.07|3012.37|3020.21|3012.51|3020.01|3012.31|27
1644062440000|2022-02-05 12:00:40|3020.45|3012.75|3020.89|3013.19|3020.9|3013.2|3020.45|3012.75|31
1644062450000|2022-02-05 12:00:50|3020.87|3013.17|3020.94|3013.24|3021.31|3013.61|3020.77|3013.07|28
1644062460000|2022-02-05 12:01:00|3020.92|3013.22|3021.36|3013.66|3021.36|3013.66|3020.87|3013.17|29
1644062470000|2022-02-05 12:01:10|3021.38|3013.68|3020.67|3012.97|3021.39|3013.69|3020.6|3012.9|31
1644062480000|2022-02-05 12:01:20|3020.79|3013.09|3021.33|3013.63|3021.47|3013.77|3020.79|3013.09|30
1644062490000|2022-02-05 12:01:30|3021.36|3013.66|3021.49|3013.79|3021.59|3013.89|3021.36|3013.66|30
1644062500000|2022-02-05 12:01:40|3021.48|3013.78|3022|3014.3|3022.03|3014.33|3021.39|3013.69|31
1644062510000|2022-02-05 12:01:50|3021.87|3014.17|3021.33|3013.63|3021.87|3014.17|3021.28|3013.58|30
1644062520000|2022-02-05 12:02:00|3021.24|3013.54|3020.59|3012.89|3021.6|3013.9|3020.58|3012.88|29
1644062530000|2022-02-05 12:02:10|3020.6|3012.9|3020.52|3012.82|3020.78|3013.08|3020.41|3012.71|34
1644062540000|2022-02-05 12:02:20|3020.51|3012.81|3020.54|3012.84|3020.56|3012.86|3020.41|3012.71|24
1644062550000|2022-02-05 12:02:30|3020.5|3012.8|3020.36|3012.66|3020.61|3012.91|3020.35|3012.65|26
1644062560000|2022-02-05 12:02:40|3020.41|3012.71|3019.73|3012.03|3020.43|3012.73|3019.65|3011.95|29
1644062570000|2022-02-05 12:02:50|3019.72|3012.02|3019.68|3011.98|3019.72|3012.02|3019.66|3011.96|14
1644062580000|2022-02-05 12:03:00|3019.66|3011.96|3019.32|3011.62|3019.66|3011.96|3019.12|3011.42|35
1644062590000|2022-02-05 12:03:10|3019.34|3011.64|3019.9|3012.2|3019.9|3012.2|3019.34|3011.64|25
1644062600000|2022-02-05 12:03:20|3019.91|3012.21|3019.94|3012.24|3019.99|3012.29|3019.87|3012.17|25
1644062610000|2022-02-05 12:03:30|3019.95|3012.25|3020.38|3012.68|3020.48|3012.78|3019.95|3012.25|26
1644062620000|2022-02-05 12:03:40|3020.41|3012.71|3020.61|3012.91|3020.67|3012.97|3020.41|3012.71|31
1644062630000|2022-02-05 12:03:50|3020.62|3012.92|3021.04|3013.34|3021.09|3013.39|3020.61|3012.91|35
1644062640000|2022-02-05 12:04:00|3021.06|3013.36|3021.15|3013.45|3021.15|3013.45|3021.04|3013.34|27
1644062650000|2022-02-05 12:04:10|3021.11|3013.41|3021.41|3013.71|3021.41|3013.71|3021.11|3013.41|28
1644062660000|2022-02-05 12:04:20|3021.39|3013.69|3021.64|3013.94|3021.66|3013.96|3021.38|3013.68|24
1644062670000|2022-02-05 12:04:30|3021.59|3013.89|3021.43|3013.73|3021.59|3013.89|3021.36|3013.66|33
1644062680000|2022-02-05 12:04:40|3021.5|3013.8|3021.51|3013.81|3021.54|3013.84|3021.43|3013.73|23
1644062690000|2022-02-05 12:04:50|3021.52|3013.82|3021.58|3013.88|3021.6|3013.9|3021.52|3013.82|16
1644062700000|2022-02-05 12:05:00|3021.59|3013.89|3023.5|3015.8|3023.5|3015.8|3021.57|3013.87|31
1644062710000|2022-02-05 12:05:10|3023.53|3015.83|3023.74|3016.04|3023.86|3016.16|3023.4|3015.7|33
1644062720000|2022-02-05 12:05:20|3023.75|3016.05|3022.45|3014.75|3023.78|3016.08|3022.45|3014.75|32
1644062730000|2022-02-05 12:05:30|3022.42|3014.72|3022.43|3014.73|3022.65|3014.95|3022.34|3014.64|33
1644062740000|2022-02-05 12:05:40|3022.46|3014.76|3022.67|3014.97|3022.79|3015.09|3022.43|3014.73|30
1644062750000|2022-02-05 12:05:50|3022.64|3014.94|3021.91|3014.21|3022.66|3014.96|3021.88|3014.18|21
1644062760000|2022-02-05 12:06:00|3021.82|3014.12|3021.05|3013.35|3021.87|3014.17|3021.05|3013.35|32
1644062770000|2022-02-05 12:06:10|3021.04|3013.34|3020.74|3013.04|3021.04|3013.34|3020.2|3012.5|28
1644062780000|2022-02-05 12:06:20|3020.71|3013.01|3020.55|3012.85|3020.72|3013.02|3020.55|3012.85|28
1644062790000|2022-02-05 12:06:30|3020.64|3012.94|3019.73|3012.03|3020.68|3012.98|3019.66|3011.96|30
1644062800000|2022-02-05 12:06:40|3019.72|3012.02|3018.76|3011.06|3019.72|3012.02|3018.76|3011.06|28
1644062810000|2022-02-05 12:06:50|3018.61|3010.91|3017.89|3010.19|3018.61|3010.91|3017.87|3010.17|27
1644062820000|2022-02-05 12:07:00|3017.91|3010.21|3017.53|3009.83|3017.91|3010.21|3017.53|3009.83|27
1644062830000|2022-02-05 12:07:10|3017.56|3009.86|3018.16|3010.46|3018.26|3010.56|3017.56|3009.86|37
1644062840000|2022-02-05 12:07:20|3018.07|3010.37|3017.66|3009.96|3018.4|3010.7|3017.59|3009.89|32
1644062850000|2022-02-05 12:07:30|3017.64|3009.94|3017.77|3010.07|3017.81|3010.11|3017.45|3009.75|32
1644062860000|2022-02-05 12:07:40|3017.8|3010.1|3017.77|3010.07|3017.85|3010.15|3017.66|3009.96|31
1644062870000|2022-02-05 12:07:50|3017.78|3010.08|3017.11|3009.41|3017.78|3010.08|3017.11|3009.41|25
1644062880000|2022-02-05 12:08:00|3017.1|3009.4|3015.74|3008.04|3017.1|3009.4|3015.61|3007.91|26
1644062890000|2022-02-05 12:08:10|3015.73|3008.03|3014.98|3007.28|3015.75|3008.05|3014.96|3007.26|29
1644062900000|2022-02-05 12:08:20|3015.01|3007.31|3013.98|3006.28|3015.02|3007.32|3013.98|3006.28|31
1644062910000|2022-02-05 12:08:30|3013.95|3006.25|3014.68|3006.98|3014.68|3006.98|3013.91|3006.21|30
1644062920000|2022-02-05 12:08:40|3014.69|3006.99|3014.65|3006.95|3014.72|3007.02|3014.57|3006.87|21
1644062930000|2022-02-05 12:08:50|3014.67|3006.97|3014.54|3006.84|3014.72|3007.02|3014.51|3006.81|24
1644062940000|2022-02-05 12:09:00|3014.52|3006.82|3013.67|3005.97|3014.57|3006.87|3013.6|3005.9|24
1644062950000|2022-02-05 12:09:10|3013.54|3005.84|3010.78|3003.08|3013.54|3005.84|3008.9|3001.2|40
1644062960000|2022-02-05 12:09:20|3010.6|3002.9|3009.83|3002.13|3010.6|3002.9|3009.19|3001.49|36
1644062970000|2022-02-05 12:09:30|3009.81|3002.11|3009.47|3001.77|3009.98|3002.28|3009.43|3001.73|35
1644062980000|2022-02-05 12:09:40|3009.46|3001.76|3008.59|3000.89|3009.46|3001.76|3008.55|3000.85|27
1644062990000|2022-02-05 12:09:50|3008.58|3000.88|3006.71|2999.01|3008.58|3000.88|3005.38|2997.68|37
1644063000000|2022-02-05 12:10:00|3006.6|2998.9|3007.18|2999.48|3007.18|2999.48|3006.16|2998.46|39
1644063010000|2022-02-05 12:10:10|3007.21|2999.51|3008.89|3001.19|3008.89|3001.19|3006.86|2999.16|35
1644063020000|2022-02-05 12:10:20|3008.9|3001.2|3009.96|3002.26|3010.18|3002.48|3008.76|3001.06|35
1644063030000|2022-02-05 12:10:30|3009.89|3002.19|3009.52|3001.82|3009.91|3002.21|3009.31|3001.61|34
1644063040000|2022-02-05 12:10:40|3009.48|3001.78|3010.69|3002.99|3010.72|3003.02|3009.48|3001.78|39
1644063050000|2022-02-05 12:10:50|3010.67|3002.97|3008.99|3001.29|3010.67|3002.97|3008.65|3000.95|35
1644063060000|2022-02-05 12:11:00|3008.87|3001.17|3010.45|3002.75|3010.45|3002.75|3008.87|3001.17|37
1644063070000|2022-02-05 12:11:10|3010.51|3002.81|3009.69|3001.99|3010.52|3002.82|3009.62|3001.92|37
1644063080000|2022-02-05 12:11:20|3009.47|3001.77|3009.16|3001.46|3009.62|3001.92|3008.51|3000.81|37
1644063090000|2022-02-05 12:11:30|3009.38|3001.68|3009.79|3002.09|3009.93|3002.23|3009.17|3001.47|36
1644063100000|2022-02-05 12:11:40|3009.86|3002.16|3010.19|3002.49|3010.19|3002.49|3009.86|3002.16|25
1644063110000|2022-02-05 12:11:50|3010.16|3002.46|3011.87|3004.17|3011.96|3004.26|3009.95|3002.25|32
1644063120000|2022-02-05 12:12:00|3011.76|3004.06|3011.99|3004.29|3012.53|3004.83|3011.59|3003.89|27
1644063130000|2022-02-05 12:12:10|3012.02|3004.32|3012.49|3004.79|3013.02|3005.32|3012.01|3004.31|27
1644063140000|2022-02-05 12:12:20|3012.5|3004.8|3013.43|3005.73|3013.43|3005.73|3012.34|3004.64|34
1644063150000|2022-02-05 12:12:30|3013.37|3005.67|3014.19|3006.49|3014.46|3006.76|3013.29|3005.59|34
1644063160000|2022-02-05 12:12:40|3014.22|3006.52|3014.73|3007.03|3015.03|3007.33|3014.02|3006.32|36
1644063170000|2022-02-05 12:12:50|3014.82|3007.12|3015.03|3007.33|3015.08|3007.38|3014.76|3007.06|29
1644063180000|2022-02-05 12:13:00|3015.04|3007.34|3014.99|3007.29|3015.08|3007.38|3014.89|3007.19|23
1644063190000|2022-02-05 12:13:10|3014.97|3007.27|3014.79|3007.09|3015.11|3007.41|3014.78|3007.08|22
1644063200000|2022-02-05 12:13:20|3014.87|3007.17|3014.8|3007.1|3014.96|3007.26|3014.78|3007.08|29
1644063210000|2022-02-05 12:13:30|3014.79|3007.09|3014.97|3007.27|3015.07|3007.37|3014.79|3007.09|11
1644063220000|2022-02-05 12:13:40|3014.95|3007.25|3014.61|3006.91|3015.07|3007.37|3014.4|3006.7|31
1644063230000|2022-02-05 12:13:50|3014.59|3006.89|3015.04|3007.34|3015.07|3007.37|3014.57|3006.87|13
1644063240000|2022-02-05 12:14:00|3015.07|3007.37|3018.27|3010.57|3018.66|3010.96|3015.07|3007.37|30
1644063250000|2022-02-05 12:14:10|3018.3|3010.6|3019.51|3011.81|3019.86|3012.16|3018.3|3010.6|37
1644063260000|2022-02-05 12:14:20|3019.55|3011.85|3019.64|3011.94|3019.72|3012.02|3019.53|3011.83|31
1644063270000|2022-02-05 12:14:30|3019.71|3012.01|3019.73|3012.03|3019.77|3012.07|3019.62|3011.92|27
1644063280000|2022-02-05 12:14:40|3019.67|3011.97|3020.2|3012.5|3020.2|3012.5|3019.67|3011.97|18
1644063290000|2022-02-05 12:14:50|3020.57|3012.87|3022.93|3015.23|3022.94|3015.24|3020.57|3012.87|35
1644063300000|2022-02-05 12:15:00|3022.77|3015.07|3023.94|3016.24|3024.04|3016.34|3022.73|3015.03|33
1644063310000|2022-02-05 12:15:10|3023.89|3016.19|3024.12|3016.42|3024.16|3016.46|3023.79|3016.09|27
1644063320000|2022-02-05 12:15:20|3024.04|3016.34|3023.65|3015.95|3024.79|3017.09|3023.59|3015.89|32
1644063330000|2022-02-05 12:15:30|3023.63|3015.93|3022.67|3014.97|3024.02|3016.32|3022.47|3014.77|36
1644063340000|2022-02-05 12:15:40|3022.63|3014.93|3023.91|3016.21|3023.95|3016.25|3022.57|3014.87|38
1644063350000|2022-02-05 12:15:50|3024.03|3016.33|3024.74|3017.04|3024.75|3017.05|3024.03|3016.33|32
1644063360000|2022-02-05 12:16:00|3024.71|3017.01|3024.72|3017.02|3024.81|3017.11|3024.59|3016.89|32
1644063370000|2022-02-05 12:16:10|3024.75|3017.05|3025.25|3017.55|3025.25|3017.55|3024.66|3016.96|33
1644063380000|2022-02-05 12:16:20|3025.22|3017.52|3024.71|3017.01|3025.43|3017.73|3024.62|3016.92|27
1644063390000|2022-02-05 12:16:30|3024.75|3017.05|3024.12|3016.42|3024.85|3017.15|3024.12|3016.42|28
1644063400000|2022-02-05 12:16:40|3023.92|3016.22|3022.23|3014.53|3023.92|3016.22|3022.1|3014.4|39
1644063410000|2022-02-05 12:16:50|3022.28|3014.58|3022.23|3014.53|3022.41|3014.71|3022.11|3014.41|34
1644063420000|2022-02-05 12:17:00|3022.33|3014.63|3023.52|3015.82|3023.53|3015.83|3022.17|3014.47|34
1644063430000|2022-02-05 12:17:10|3023.46|3015.76|3022.89|3015.19|3023.88|3016.18|3022.32|3014.62|28
1644063440000|2022-02-05 12:17:20|3022.93|3015.23|3022.22|3014.52|3022.93|3015.23|3022.22|3014.52|30
1644063450000|2022-02-05 12:17:30|3022.09|3014.39|3022.67|3014.97|3022.67|3014.97|3021.76|3014.06|30
1644063460000|2022-02-05 12:17:40|3022.73|3015.03|3022.66|3014.96|3022.83|3015.13|3022.59|3014.89|33
1644063470000|2022-02-05 12:17:50|3022.67|3014.97|3022.59|3014.89|3022.71|3015.01|3022.52|3014.82|34
1644063480000|2022-02-05 12:18:00|3022.63|3014.93|3022.67|3014.97|3022.7|3015|3022.56|3014.86|29
1644063490000|2022-02-05 12:18:10|3022.65|3014.95|3021.72|3014.02|3022.67|3014.97|3021.72|3014.02|37
1644063500000|2022-02-05 12:18:20|3021.77|3014.07|3020.79|3013.09|3021.77|3014.07|3020.68|3012.98|33
1644063510000|2022-02-05 12:18:30|3020.78|3013.08|3021.72|3014.02|3021.72|3014.02|3020.74|3013.04|29
1644063520000|2022-02-05 12:18:40|3021.77|3014.07|3021.22|3013.52|3021.77|3014.07|3021.09|3013.39|25
1644063530000|2022-02-05 12:18:50|3021.29|3013.59|3021.25|3013.55|3021.63|3013.93|3021.22|3013.52|19
1644063540000|2022-02-05 12:19:00|3021.24|3013.54|3018.77|3011.07|3021.25|3013.55|3018.6|3010.9|29
1644063550000|2022-02-05 12:19:10|3018.78|3011.08|3019.24|3011.54|3019.64|3011.94|3018.77|3011.07|35
1644063560000|2022-02-05 12:19:20|3019.12|3011.42|3021.73|3014.03|3021.78|3014.08|3018.67|3010.97|36
1644063570000|2022-02-05 12:19:30|3021.81|3014.11|3021.38|3013.68|3021.84|3014.14|3020.96|3013.26|32
1644063580000|2022-02-05 12:19:40|3021.3|3013.6|3022.67|3014.97|3023.01|3015.31|3021.24|3013.54|36
1644063590000|2022-02-05 12:19:50|3022.68|3014.98|3023.25|3015.55|3023.25|3015.55|3022.65|3014.95|31
1644063600000|2022-02-05 12:20:00|3023.27|3015.57|3023.68|3015.98|3023.75|3016.05|3023.2|3015.5|31
1644063610000|2022-02-05 12:20:10|3023.7|3016|3024.37|3016.67|3024.4|3016.7|3023.68|3015.98|30
1644063620000|2022-02-05 12:20:20|3024.36|3016.66|3025.78|3018.08|3026.04|3018.34|3024.34|3016.64|33
1644063630000|2022-02-05 12:20:30|3025.7|3018|3026.57|3018.87|3026.57|3018.87|3025.68|3017.98|27
1644063640000|2022-02-05 12:20:40|3027.07|3019.37|3026.39|3018.69|3027.49|3019.79|3026.16|3018.46|34
1644063650000|2022-02-05 12:20:50|3026.4|3018.7|3026.84|3019.14|3027.5|3019.8|3026.4|3018.7|35
1644063660000|2022-02-05 12:21:00|3026.72|3019.02|3026.78|3019.08|3026.89|3019.19|3026.53|3018.83|35
1644063670000|2022-02-05 12:21:10|3026.74|3019.04|3026.79|3019.09|3027.01|3019.31|3026.51|3018.81|32
1644063680000|2022-02-05 12:21:20|3026.81|3019.11|3026.8|3019.1|3026.93|3019.23|3026.54|3018.84|34
1644063690000|2022-02-05 12:21:30|3026.91|3019.21|3026.93|3019.23|3027.01|3019.31|3026.84|3019.14|28
1644063700000|2022-02-05 12:21:40|3026.87|3019.17|3026.96|3019.26|3026.96|3019.26|3026.85|3019.15|21
1644063710000|2022-02-05 12:21:50|3026.95|3019.25|3026.15|3018.45|3026.96|3019.26|3026.15|3018.45|30
1644063720000|2022-02-05 12:22:00|3026.18|3018.48|3026.16|3018.46|3026.26|3018.56|3026.09|3018.39|33
1644063730000|2022-02-05 12:22:10|3026.22|3018.52|3025.47|3017.77|3026.22|3018.52|3025.02|3017.32|36
1644063740000|2022-02-05 12:22:20|3025.37|3017.67|3024.89|3017.19|3025.37|3017.67|3024.83|3017.13|38
1644063750000|2022-02-05 12:22:30|3024.9|3017.2|3024.78|3017.08|3025.11|3017.41|3024.78|3017.08|35
1644063760000|2022-02-05 12:22:40|3024.76|3017.06|3024.85|3017.15|3024.96|3017.26|3024.68|3016.98|33
1644063770000|2022-02-05 12:22:50|3024.93|3017.23|3023.91|3016.21|3024.93|3017.23|3023.9|3016.2|33
1644063780000|2022-02-05 12:23:00|3023.88|3016.18|3023.94|3016.24|3024.29|3016.59|3023.45|3015.75|38
1644063790000|2022-02-05 12:23:10|3023.68|3015.98|3022.7|3015|3023.69|3015.99|3022.55|3014.85|35
1644063800000|2022-02-05 12:23:20|3022.64|3014.94|3021.3|3013.6|3022.73|3015.03|3021.22|3013.52|33
1644063810000|2022-02-05 12:23:30|3021.27|3013.57|3021.38|3013.68|3021.56|3013.86|3021.08|3013.38|38
1644063820000|2022-02-05 12:23:40|3021.4|3013.7|3020.98|3013.28|3021.88|3014.18|3020.95|3013.25|33
1644063830000|2022-02-05 12:23:50|3021.16|3013.46|3020.81|3013.11|3021.57|3013.87|3020.79|3013.09|33
1644063840000|2022-02-05 12:24:00|3020.82|3013.12|3019.04|3011.34|3020.82|3013.12|3019.04|3011.34|36
1644063850000|2022-02-05 12:24:10|3018.97|3011.27|3018.7|3011|3018.97|3011.27|3018.38|3010.68|36
1644063860000|2022-02-05 12:24:20|3018.87|3011.17|3019.93|3012.23|3019.99|3012.29|3018.87|3011.17|36
1644063870000|2022-02-05 12:24:30|3019.91|3012.21|3020.15|3012.45|3020.15|3012.45|3019.74|3012.04|24
1644063880000|2022-02-05 12:24:40|3020.1|3012.4|3020.97|3013.27|3021.08|3013.38|3020.1|3012.4|36
1644063890000|2022-02-05 12:24:50|3020.83|3013.13|3021.23|3013.53|3021.5|3013.8|3020.83|3013.13|33
1644063900000|2022-02-05 12:25:00|3021.22|3013.52|3021.48|3013.78|3021.71|3014.01|3021.09|3013.39|35
1644063910000|2022-02-05 12:25:10|3021.71|3014.01|3021.95|3014.25|3022.41|3014.71|3021.53|3013.83|35
1644063920000|2022-02-05 12:25:20|3022.1|3014.4|3021.75|3014.05|3022.21|3014.51|3021.6|3013.9|31
1644063930000|2022-02-05 12:25:30|3021.66|3013.96|3021.25|3013.55|3021.73|3014.03|3021.04|3013.34|30
1644063940000|2022-02-05 12:25:40|3021.22|3013.52|3020.63|3012.93|3021.38|3013.68|3020.5|3012.8|37
1644063950000|2022-02-05 12:25:50|3020.66|3012.96|3021.09|3013.39|3021.23|3013.53|3020.64|3012.94|32
1644063960000|2022-02-05 12:26:00|3021.04|3013.34|3021.12|3013.42|3021.12|3013.42|3021.01|3013.31|18
1644063970000|2022-02-05 12:26:10|3020.96|3013.26|3020.87|3013.17|3021.04|3013.34|3020.85|3013.15|17
1644063980000|2022-02-05 12:26:20|3020.86|3013.16|3021.33|3013.63|3021.37|3013.67|3020.86|3013.16|16
1644063990000|2022-02-05 12:26:30|3021.34|3013.64|3021.8|3014.1|3021.98|3014.28|3021.34|3013.64|36
1644064000000|2022-02-05 12:26:40|3021.88|3014.18|3021.17|3013.47|3021.88|3014.18|3020.96|3013.26|33
1644064010000|2022-02-05 12:26:50|3021.32|3013.62|3021.35|3013.65|3021.42|3013.72|3021.32|3013.62|17
1644064020000|2022-02-05 12:27:00|3021.37|3013.67|3021.5|3013.8|3021.52|3013.82|3021.37|3013.67|23
1644064030000|2022-02-05 12:27:10|3021.53|3013.83|3021.7|3014|3021.76|3014.06|3021.51|3013.81|20
1644064040000|2022-02-05 12:27:20|3021.51|3013.81|3021.35|3013.65|3021.55|3013.85|3020.97|3013.27|32
1644064050000|2022-02-05 12:27:30|3021.37|3013.67|3021.8|3014.1|3021.85|3014.15|3021.2|3013.5|31
1644064060000|2022-02-05 12:27:40|3021.82|3014.12|3021.71|3014.01|3021.82|3014.12|3021.5|3013.8|28
1644064070000|2022-02-05 12:27:50|3021.75|3014.05|3021.98|3014.28|3022.03|3014.33|3021.75|3014.05|28
1644064080000|2022-02-05 12:28:00|3022.06|3014.36|3022.38|3014.68|3022.51|3014.81|3022.06|3014.36|24
1644064090000|2022-02-05 12:28:10|3022.41|3014.71|3023.64|3015.94|3023.64|3015.94|3022.35|3014.65|34
1644064100000|2022-02-05 12:28:20|3023.69|3015.99|3022.22|3014.52|3023.69|3015.99|3021.86|3014.16|33
1644064110000|2022-02-05 12:28:30|3022.21|3014.51|3022.39|3014.69|3022.61|3014.91|3022.21|3014.51|35
1644064120000|2022-02-05 12:28:40|3022.48|3014.78|3022.44|3014.74|3022.52|3014.82|3022.37|3014.67|27
1644064130000|2022-02-05 12:28:50|3022.49|3014.79|3022.45|3014.75|3022.57|3014.87|3022.41|3014.71|24
1644064140000|2022-02-05 12:29:00|3022.43|3014.73|3021.58|3013.88|3022.43|3014.73|3021.58|3013.88|36
1644064150000|2022-02-05 12:29:10|3021.6|3013.9|3021.2|3013.5|3021.6|3013.9|3021.17|3013.47|26
1644064160000|2022-02-05 12:29:20|3021.1|3013.4|3021|3013.3|3021.17|3013.47|3020.98|3013.28|15
1644064170000|2022-02-05 12:29:30|3020.9|3013.2|3020.55|3012.85|3020.9|3013.2|3019.71|3012.01|35
1644064180000|2022-02-05 12:29:40|3020.65|3012.95|3020.16|3012.46|3020.72|3013.02|3019.84|3012.14|31
1644064190000|2022-02-05 12:29:50|3020.18|3012.48|3019.89|3012.19|3020.19|3012.49|3019.89|3012.19|28
1644064200000|2022-02-05 12:30:00|3019.93|3012.23|3019.96|3012.26|3020|3012.3|3019.87|3012.17|25
1644064210000|2022-02-05 12:30:10|3019.68|3011.98|3016.63|3008.93|3019.7|3012|3016.5|3008.8|33
1644064220000|2022-02-05 12:30:20|3016.74|3009.04|3016.8|3009.1|3017.53|3009.83|3016.71|3009.01|35
1644064230000|2022-02-05 12:30:30|3016.76|3009.06|3018.24|3010.54|3018.38|3010.68|3016.76|3009.06|36
1644064240000|2022-02-05 12:30:40|3018.26|3010.56|3017.68|3009.98|3018.26|3010.56|3017.63|3009.93|34
1644064250000|2022-02-05 12:30:50|3017.67|3009.97|3017.42|3009.72|3017.72|3010.02|3017.42|3009.72|30
1644064260000|2022-02-05 12:31:00|3017.38|3009.68|3015.65|3007.95|3017.43|3009.73|3015.65|3007.95|31
1644064270000|2022-02-05 12:31:10|3015.62|3007.92|3014.68|3006.98|3015.7|3008|3014.68|3006.98|29
1644064280000|2022-02-05 12:31:20|3014.69|3006.99|3015.34|3007.64|3015.77|3008.07|3014.49|3006.79|34
1644064290000|2022-02-05 12:31:30|3015.98|3008.28|3015.67|3007.97|3015.98|3008.28|3015.35|3007.65|35
1644064300000|2022-02-05 12:31:40|3015.68|3007.98|3015.46|3007.76|3015.68|3007.98|3015.25|3007.55|34
1644064310000|2022-02-05 12:31:50|3015.51|3007.81|3015.53|3007.83|3015.63|3007.93|3015.35|3007.65|34
1644064320000|2022-02-05 12:32:00|3015.55|3007.85|3014.14|3006.44|3015.55|3007.85|3013.97|3006.27|32
1644064330000|2022-02-05 12:32:10|3014.18|3006.48|3014.06|3006.36|3014.18|3006.48|3013.98|3006.28|24
1644064340000|2022-02-05 12:32:20|3014.05|3006.35|3014.74|3007.04|3014.74|3007.04|3013.89|3006.19|25
1644064350000|2022-02-05 12:32:30|3014.76|3007.06|3014.89|3007.19|3014.95|3007.25|3014.72|3007.02|25
1644064360000|2022-02-05 12:32:40|3014.84|3007.14|3014.37|3006.67|3014.85|3007.15|3014.32|3006.62|30
1644064370000|2022-02-05 12:32:50|3014.44|3006.74|3015.03|3007.33|3015.21|3007.51|3014.39|3006.69|28
1644064380000|2022-02-05 12:33:00|3015.02|3007.32|3014.99|3007.29|3015.07|3007.37|3014.9|3007.2|32
1644064390000|2022-02-05 12:33:10|3015.41|3007.71|3015.33|3007.63|3015.48|3007.78|3015.33|3007.63|29
1644064400000|2022-02-05 12:33:20|3015.35|3007.65|3016.4|3008.7|3016.44|3008.74|3015.35|3007.65|35
1644064410000|2022-02-05 12:33:30|3016.33|3008.63|3015.27|3007.57|3016.4|3008.7|3015.26|3007.56|34
1644064420000|2022-02-05 12:33:40|3015.21|3007.51|3015.92|3008.22|3015.92|3008.22|3015.12|3007.42|31
1644064430000|2022-02-05 12:33:50|3016.03|3008.33|3016.03|3008.33|3016.16|3008.46|3015.95|3008.25|34
1644064440000|2022-02-05 12:34:00|3016.04|3008.34|3016.63|3008.93|3016.63|3008.93|3015.95|3008.25|33
1644064450000|2022-02-05 12:34:10|3016.62|3008.92|3017.73|3010.03|3017.86|3010.16|3016.62|3008.92|35
1644064460000|2022-02-05 12:34:20|3017.84|3010.14|3016.11|3008.41|3017.88|3010.18|3016.05|3008.35|34
1644064470000|2022-02-05 12:34:30|3016.02|3008.32|3016.12|3008.42|3016.27|3008.57|3015.87|3008.17|35
1644064480000|2022-02-05 12:34:40|3016.27|3008.57|3015.28|3007.58|3016.32|3008.62|3015.28|3007.58|33
1644064490000|2022-02-05 12:34:50|3015.29|3007.59|3015.37|3007.67|3015.4|3007.7|3015.13|3007.43|30
1644064500000|2022-02-05 12:35:00|3015.35|3007.65|3015.98|3008.28|3016.09|3008.39|3015.34|3007.64|33
1644064510000|2022-02-05 12:35:10|3015.96|3008.26|3015.51|3007.81|3016|3008.3|3015.3|3007.6|28
1644064520000|2022-02-05 12:35:20|3015.58|3007.88|3015.59|3007.89|3015.78|3008.08|3015.55|3007.85|31
1644064530000|2022-02-05 12:35:30|3015.62|3007.92|3014.54|3006.84|3015.63|3007.93|3014.53|3006.83|30
1644064540000|2022-02-05 12:35:40|3014.53|3006.83|3014.62|3006.92|3014.62|3006.92|3014.3|3006.6|21
1644064550000|2022-02-05 12:35:50|3014.6|3006.9|3014.55|3006.85|3014.72|3007.02|3014.41|3006.71|18
1644064560000|2022-02-05 12:36:00|3014.57|3006.87|3013.8|3006.1|3014.57|3006.87|3013.8|3006.1|27
1644064570000|2022-02-05 12:36:10|3013.76|3006.06|3013.14|3005.44|3013.76|3006.06|3013.05|3005.35|28
1644064580000|2022-02-05 12:36:20|3013.16|3005.46|3013.01|3005.31|3013.21|3005.51|3012.79|3005.09|18
1644064590000|2022-02-05 12:36:30|3012.99|3005.29|3012.57|3004.87|3012.99|3005.29|3012.51|3004.81|27
1644064600000|2022-02-05 12:36:40|3012.56|3004.86|3008.76|3001.06|3012.56|3004.86|3007.58|2999.88|31
1644064610000|2022-02-05 12:36:50|3009|3001.3|3009.85|3002.15|3010.33|3002.63|3009|3001.3|33
1644064620000|2022-02-05 12:37:00|3009.57|3001.87|3008.94|3001.24|3009.85|3002.15|3008.84|3001.14|31
1644064630000|2022-02-05 12:37:10|3008.9|3001.2|3007.74|3000.04|3009.01|3001.31|3007.74|3000.04|30
1644064640000|2022-02-05 12:37:20|3007.53|2999.83|3006.6|2998.9|3007.57|2999.87|3006.46|2998.76|38
1644064650000|2022-02-05 12:37:30|3006.55|2998.85|3007.22|2999.52|3007.22|2999.52|3006.46|2998.76|29
1644064660000|2022-02-05 12:37:40|3007.13|2999.43|3007.33|2999.63|3007.66|2999.96|3007.03|2999.33|37
1644064670000|2022-02-05 12:37:50|3007.41|2999.71|3008.95|3001.25|3009.29|3001.59|3007.41|2999.71|35
1644064680000|2022-02-05 12:38:00|3009.08|3001.38|3008.89|3001.19|3009.73|3002.03|3008.28|3000.58|35
1644064690000|2022-02-05 12:38:10|3008.98|3001.28|3008.9|3001.2|3009.29|3001.59|3008.84|3001.14|30
1644064700000|2022-02-05 12:38:20|3008.93|3001.23|3008.91|3001.21|3009.08|3001.38|3008.52|3000.82|29
1644064710000|2022-02-05 12:38:30|3008.51|3000.81|3008.57|3000.87|3008.6|3000.9|3008.3|3000.6|27
1644064720000|2022-02-05 12:38:40|3008.55|3000.85|3009.01|3001.31|3009.97|3002.27|3008.55|3000.85|36
1644064730000|2022-02-05 12:38:50|3008.98|3001.28|3008.95|3001.25|3008.98|3001.28|3008.22|3000.52|30
1644064740000|2022-02-05 12:39:00|3009.09|3001.39|3008.46|3000.76|3009.22|3001.52|3008.35|3000.65|33
1644064750000|2022-02-05 12:39:10|3008.55|3000.85|3009.08|3001.38|3009.26|3001.56|3008.55|3000.85|34
1644064760000|2022-02-05 12:39:20|3009.01|3001.31|3009.02|3001.32|3009.84|3002.14|3008.87|3001.17|36
1644064770000|2022-02-05 12:39:30|3008.9|3001.2|3010.03|3002.33|3010.27|3002.57|3008.9|3001.2|37
1644064780000|2022-02-05 12:39:40|3010.05|3002.35|3009.96|3002.26|3010.13|3002.43|3009.93|3002.23|32
1644064790000|2022-02-05 12:39:50|3009.97|3002.27|3009.44|3001.74|3010.01|3002.31|3009.01|3001.31|35
1644064800000|2022-02-05 12:40:00|3009.49|3001.79|3010.3|3002.6|3010.34|3002.64|3009.49|3001.79|31
1644064810000|2022-02-05 12:40:10|3010.29|3002.59|3012.84|3005.14|3012.92|3005.22|3010.29|3002.59|30
1644064820000|2022-02-05 12:40:20|3012.88|3005.18|3014.34|3006.64|3014.53|3006.83|3012.85|3005.15|38
1644064830000|2022-02-05 12:40:30|3014.37|3006.67|3014.15|3006.45|3014.42|3006.72|3013.91|3006.21|36
1644064840000|2022-02-05 12:40:40|3013.96|3006.26|3013.95|3006.25|3014.16|3006.46|3013.83|3006.13|37
1644064850000|2022-02-05 12:40:50|3013.91|3006.21|3012.52|3004.82|3013.95|3006.25|3012.46|3004.76|28
1644064860000|2022-02-05 12:41:00|3012.51|3004.81|3013.27|3005.57|3013.32|3005.62|3012.39|3004.69|31
1644064870000|2022-02-05 12:41:10|3013.1|3005.4|3013|3005.3|3013.1|3005.4|3012.34|3004.64|31
1644064880000|2022-02-05 12:41:20|3012.87|3005.17|3013.3|3005.6|3013.48|3005.78|3012.87|3005.17|38
1644064890000|2022-02-05 12:41:30|3013.29|3005.59|3012.76|3005.06|3013.55|3005.85|3012.58|3004.88|36
1644064900000|2022-02-05 12:41:40|3012.8|3005.1|3013.74|3006.04|3013.83|3006.13|3012.8|3005.1|33
1644064910000|2022-02-05 12:41:50|3013.75|3006.05|3014.14|3006.44|3014.15|3006.45|3013.72|3006.02|30
1644064920000|2022-02-05 12:42:00|3014.11|3006.41|3013.57|3005.87|3014.41|3006.71|3013.45|3005.75|38
1644064930000|2022-02-05 12:42:10|3013.58|3005.88|3013.89|3006.19|3014.01|3006.31|3013.58|3005.88|28
1644064940000|2022-02-05 12:42:20|3013.9|3006.2|3013.87|3006.17|3013.93|3006.23|3013.75|3006.05|29
1644064950000|2022-02-05 12:42:30|3013.88|3006.18|3013.83|3006.13|3013.93|3006.23|3013.83|3006.13|18
1644064960000|2022-02-05 12:42:40|3013.88|3006.18|3014.44|3006.74|3014.44|3006.74|3013.86|3006.16|26
1644064970000|2022-02-05 12:42:50|3014.54|3006.84|3013.96|3006.26|3014.73|3007.03|3013.95|3006.25|36
1644064980000|2022-02-05 12:43:00|3013.97|3006.27|3013.54|3005.84|3014.12|3006.42|3013.47|3005.77|30
1644064990000|2022-02-05 12:43:10|3013.51|3005.81|3013.42|3005.72|3013.55|3005.85|3013.33|3005.63|27
1644065000000|2022-02-05 12:43:20|3013.44|3005.74|3013.04|3005.34|3013.58|3005.88|3013.04|3005.34|22
1644065010000|2022-02-05 12:43:30|3013.09|3005.39|3012.74|3005.04|3013.09|3005.39|3012.73|3005.03|34
1644065020000|2022-02-05 12:43:40|3012.73|3005.03|3012.95|3005.25|3012.95|3005.25|3012.69|3004.99|28
1644065030000|2022-02-05 12:43:50|3012.96|3005.26|3014.68|3006.98|3014.7|3007|3012.93|3005.23|30
1644065040000|2022-02-05 12:44:00|3014.69|3006.99|3014.23|3006.53|3014.91|3007.21|3014.22|3006.52|24
1644065050000|2022-02-05 12:44:10|3014.24|3006.54|3014.09|3006.39|3014.34|3006.64|3014.03|3006.33|33
1644065060000|2022-02-05 12:44:20|3014.13|3006.43|3014.69|3006.99|3014.75|3007.05|3013.79|3006.09|31
1644065070000|2022-02-05 12:44:30|3014.7|3007|3015.02|3007.32|3015.23|3007.53|3014.61|3006.91|30
1644065080000|2022-02-05 12:44:40|3015|3007.3|3015.32|3007.62|3015.32|3007.62|3014.96|3007.26|29
1644065090000|2022-02-05 12:44:50|3015.31|3007.61|3017.76|3010.06|3017.76|3010.06|3015.22|3007.52|36
1644065100000|2022-02-05 12:45:00|3018.13|3010.43|3019.08|3011.38|3019.1|3011.4|3018.13|3010.43|39
1644065110000|2022-02-05 12:45:10|3019.09|3011.39|3019.46|3011.76|3020.34|3012.64|3019.09|3011.39|30
1644065120000|2022-02-05 12:45:20|3019.27|3011.57|3018.21|3010.51|3019.28|3011.58|3018.21|3010.51|34
1644065130000|2022-02-05 12:45:30|3018.27|3010.57|3017.4|3009.7|3018.27|3010.57|3017.4|3009.7|31
1644065140000|2022-02-05 12:45:40|3017.37|3009.67|3017.96|3010.26|3017.99|3010.29|3017.04|3009.34|34
1644065150000|2022-02-05 12:45:50|3017.86|3010.16|3017.53|3009.83|3017.99|3010.29|3017.46|3009.76|35
1644065160000|2022-02-05 12:46:00|3017.54|3009.84|3017.59|3009.89|3017.62|3009.92|3017.51|3009.81|18
1644065170000|2022-02-05 12:46:10|3017.6|3009.9|3017.58|3009.88|3018|3010.3|3017.55|3009.85|27
1644065180000|2022-02-05 12:46:20|3017.56|3009.86|3017.47|3009.77|3017.73|3010.03|3017.34|3009.64|32
1644065190000|2022-02-05 12:46:30|3017.41|3009.71|3017.74|3010.04|3017.81|3010.11|3017.41|3009.71|36
1644065200000|2022-02-05 12:46:40|3017.72|3010.02|3017.91|3010.21|3017.91|3010.21|3017.66|3009.96|31
1644065210000|2022-02-05 12:46:50|3017.85|3010.15|3018.98|3011.28|3019.04|3011.34|3017.85|3010.15|29
1644065220000|2022-02-05 12:47:00|3019.05|3011.35|3018.61|3010.91|3019.05|3011.35|3018.19|3010.49|34
1644065230000|2022-02-05 12:47:10|3018.59|3010.89|3018.53|3010.83|3018.6|3010.9|3018.47|3010.77|28
1644065240000|2022-02-05 12:47:20|3018.54|3010.84|3020.61|3012.91|3020.61|3012.91|3018.53|3010.83|30
1644065250000|2022-02-05 12:47:30|3020.64|3012.94|3020.32|3012.62|3020.7|3013|3019.93|3012.23|30
1644065260000|2022-02-05 12:47:40|3020.21|3012.51|3020.07|3012.37|3020.21|3012.51|3019.39|3011.69|34
1644065270000|2022-02-05 12:47:50|3019.67|3011.97|3019.33|3011.63|3019.67|3011.97|3019.16|3011.46|33
1644065280000|2022-02-05 12:48:00|3019.32|3011.62|3019.38|3011.68|3019.45|3011.75|3019.32|3011.62|23
1644065290000|2022-02-05 12:48:10|3019.37|3011.67|3019.04|3011.34|3019.39|3011.69|3018.97|3011.27|27
1644065300000|2022-02-05 12:48:20|3019.02|3011.32|3019.09|3011.39|3019.09|3011.39|3018.77|3011.07|17
1644065310000|2022-02-05 12:48:30|3019.1|3011.4|3019.1|3011.4|3019.17|3011.47|3019.08|3011.38|19
1644065320000|2022-02-05 12:48:40|3019.16|3011.46|3019.18|3011.48|3019.18|3011.48|3019.12|3011.42|17
1644065330000|2022-02-05 12:48:50|3019.19|3011.49|3019.68|3011.98|3019.76|3012.06|3019.19|3011.49|28
1644065340000|2022-02-05 12:49:00|3019.67|3011.97|3019.91|3012.21|3019.96|3012.26|3019.6|3011.9|35
1644065350000|2022-02-05 12:49:10|3020.2|3012.5|3020.12|3012.42|3020.26|3012.56|3020.09|3012.39|29
1644065360000|2022-02-05 12:49:20|3020.14|3012.44|3020.68|3012.98|3020.73|3013.03|3020.11|3012.41|31
1644065370000|2022-02-05 12:49:30|3020.72|3013.02|3019.72|3012.02|3020.74|3013.04|3019.52|3011.82|32
1644065380000|2022-02-05 12:49:40|3019.74|3012.04|3019.69|3011.99|3019.75|3012.05|3019.52|3011.82|24
1644065390000|2022-02-05 12:49:50|3019.68|3011.98|3020|3012.3|3020.34|3012.64|3019.68|3011.98|25
1644065400000|2022-02-05 12:50:00|3019.98|3012.28|3019.98|3012.28|3020.03|3012.33|3019.95|3012.25|19
1644065410000|2022-02-05 12:50:10|3019.99|3012.29|3019.92|3012.22|3019.99|3012.29|3019.73|3012.03|24
1644065420000|2022-02-05 12:50:20|3019.87|3012.17|3019.68|3011.98|3019.91|3012.21|3019.52|3011.82|24
1644065430000|2022-02-05 12:50:30|3019.66|3011.96|3019.11|3011.41|3019.67|3011.97|3018.98|3011.28|27
1644065440000|2022-02-05 12:50:40|3019.01|3011.31|3019.09|3011.39|3019.12|3011.42|3018.81|3011.11|27
1644065450000|2022-02-05 12:50:50|3019.17|3011.47|3019.17|3011.47|3019.29|3011.59|3019.15|3011.45|29
1644065460000|2022-02-05 12:51:00|3019.04|3011.34|3018.92|3011.22|3019.07|3011.37|3018.76|3011.06|31
1644065470000|2022-02-05 12:51:10|3018.89|3011.19|3019.04|3011.34|3019.08|3011.38|3018.86|3011.16|20
1644065480000|2022-02-05 12:51:20|3019|3011.3|3017.38|3009.68|3019.21|3011.51|3017.33|3009.63|37
1644065490000|2022-02-05 12:51:30|3017.3|3009.6|3016.88|3009.18|3017.41|3009.71|3016.86|3009.16|24
1644065500000|2022-02-05 12:51:40|3016.89|3009.19|3017.36|3009.66|3017.42|3009.72|3016.89|3009.19|25
1644065510000|2022-02-05 12:51:50|3017.39|3009.69|3018.38|3010.68|3018.5|3010.8|3017.34|3009.64|27
1644065520000|2022-02-05 12:52:00|3018.37|3010.67|3017.77|3010.07|3018.38|3010.68|3017.77|3010.07|22
1644065530000|2022-02-05 12:52:10|3017.74|3010.04|3016.04|3008.34|3017.77|3010.07|3015.86|3008.16|35
1644065540000|2022-02-05 12:52:20|3015.97|3008.27|3015.44|3007.74|3015.97|3008.27|3015.37|3007.67|34
1644065550000|2022-02-05 12:52:30|3015.47|3007.77|3015.59|3007.89|3015.63|3007.93|3015.28|3007.58|30
1644065560000|2022-02-05 12:52:40|3015.61|3007.91|3014.43|3006.73|3015.65|3007.95|3014.39|3006.69|32
1644065570000|2022-02-05 12:52:50|3014.4|3006.7|3014.25|3006.55|3014.8|3007.1|3014.25|3006.55|26
1644065580000|2022-02-05 12:53:00|3014.21|3006.51|3014.32|3006.62|3014.35|3006.65|3014.21|3006.51|25
1644065590000|2022-02-05 12:53:10|3014.33|3006.63|3013.76|3006.06|3014.37|3006.67|3013.7|3006|32
1644065600000|2022-02-05 12:53:20|3013.74|3006.04|3012.16|3004.46|3013.74|3006.04|3012.13|3004.43|33
1644065610000|2022-02-05 12:53:30|3012.14|3004.44|3011.47|3003.77|3012.3|3004.6|3011.47|3003.77|28
1644065620000|2022-02-05 12:53:40|3011.54|3003.84|3011.33|3003.63|3011.95|3004.25|3011.3|3003.6|35
1644065630000|2022-02-05 12:53:50|3011.3|3003.6|3011.19|3003.49|3011.35|3003.65|3011.01|3003.31|34
1644065640000|2022-02-05 12:54:00|3011.17|3003.47|3011.14|3003.44|3011.32|3003.62|3011.04|3003.34|34
1644065650000|2022-02-05 12:54:10|3011.13|3003.43|3011.14|3003.44|3011.32|3003.62|3010.94|3003.24|36
1644065660000|2022-02-05 12:54:20|3011.25|3003.55|3010.98|3003.28|3011.3|3003.6|3010.34|3002.64|36
1644065670000|2022-02-05 12:54:30|3010.95|3003.25|3010.59|3002.89|3011.18|3003.48|3010.32|3002.62|36
1644065680000|2022-02-05 12:54:40|3010.58|3002.88|3011.67|3003.97|3011.75|3004.05|3010.46|3002.76|36
1644065690000|2022-02-05 12:54:50|3011.69|3003.99|3011.44|3003.74|3011.77|3004.07|3011.3|3003.6|37
1644065700000|2022-02-05 12:55:00|3011.6|3003.9|3011.97|3004.27|3012|3004.3|3011.58|3003.88|33
1644065710000|2022-02-05 12:55:10|3011.91|3004.21|3013.57|3005.87|3013.57|3005.87|3011.91|3004.21|38
1644065720000|2022-02-05 12:55:20|3013.54|3005.84|3012.72|3005.02|3013.58|3005.88|3012.43|3004.73|35
1644065730000|2022-02-05 12:55:30|3012.8|3005.1|3012.69|3004.99|3012.87|3005.17|3012.49|3004.79|31
1644065740000|2022-02-05 12:55:40|3012.67|3004.97|3012.8|3005.1|3012.99|3005.29|3012.66|3004.96|36
1644065750000|2022-02-05 12:55:50|3012.79|3005.09|3013.95|3006.25|3014.18|3006.48|3012.72|3005.02|31
1644065760000|2022-02-05 12:56:00|3013.65|3005.95|3015.28|3007.58|3015.4|3007.7|3013.57|3005.87|34
1644065770000|2022-02-05 12:56:10|3015.29|3007.59|3015.41|3007.71|3015.48|3007.78|3015.28|3007.58|30
1644065780000|2022-02-05 12:56:20|3015.43|3007.73|3014.88|3007.18|3015.46|3007.76|3014.78|3007.08|31
1644065790000|2022-02-05 12:56:30|3014.87|3007.17|3014.83|3007.13|3015.04|3007.34|3014.76|3007.06|33
1644065800000|2022-02-05 12:56:40|3014.84|3007.14|3015.21|3007.51|3016.39|3008.69|3014.76|3007.06|37
1644065810000|2022-02-05 12:56:50|3015.15|3007.45|3016.43|3008.73|3016.43|3008.73|3014.8|3007.1|37
1644065820000|2022-02-05 12:57:00|3016.45|3008.75|3016.12|3008.42|3017.61|3009.91|3016.12|3008.42|39
1644065830000|2022-02-05 12:57:10|3016.25|3008.55|3015.98|3008.28|3016.31|3008.61|3015.72|3008.02|32
1644065840000|2022-02-05 12:57:20|3016.04|3008.34|3015.1|3007.4|3016.16|3008.46|3015.1|3007.4|34
1644065850000|2022-02-05 12:57:30|3015.08|3007.38|3015|3007.3|3015.08|3007.38|3014.7|3007|29
1644065860000|2022-02-05 12:57:40|3015.01|3007.31|3012.9|3005.2|3015.04|3007.34|3012.88|3005.18|34
1644065870000|2022-02-05 12:57:50|3012.88|3005.18|3012.03|3004.33|3012.88|3005.18|3011.91|3004.21|30
1644065880000|2022-02-05 12:58:00|3011.84|3004.14|3013.42|3005.72|3013.45|3005.75|3011.81|3004.11|30
1644065890000|2022-02-05 12:58:10|3013.34|3005.64|3013.8|3006.1|3013.8|3006.1|3013.25|3005.55|31
1644065900000|2022-02-05 12:58:20|3013.86|3006.16|3014.02|3006.32|3014.08|3006.38|3013.45|3005.75|30
1644065910000|2022-02-05 12:58:30|3013.9|3006.2|3012.78|3005.08|3013.9|3006.2|3012.78|3005.08|29
1644065920000|2022-02-05 12:58:40|3012.76|3005.06|3013.78|3006.08|3013.86|3006.16|3012.76|3005.06|32
1644065930000|2022-02-05 12:58:50|3013.89|3006.19|3013.54|3005.84|3013.89|3006.19|3013.48|3005.78|34
1644065940000|2022-02-05 12:59:00|3013.48|3005.78|3012.23|3004.53|3013.48|3005.78|3012.23|3004.53|30
1644065950000|2022-02-05 12:59:10|3011.93|3004.23|3011.71|3004.01|3011.93|3004.23|3011.68|3003.98|24
1644065960000|2022-02-05 12:59:20|3011.75|3004.05|3013.46|3005.76|3013.75|3006.05|3011.53|3003.83|33
1644065970000|2022-02-05 12:59:30|3013.4|3005.7|3011.85|3004.15|3013.4|3005.7|3011.85|3004.15|36
1644065980000|2022-02-05 12:59:40|3011.87|3004.17|3011.89|3004.19|3011.89|3004.19|3011.55|3003.85|25
1644065990000|2022-02-05 12:59:50|3011.96|3004.26|3011.76|3004.06|3012.14|3004.44|3011.76|3004.06|35
1644066000000|2022-02-05 13:00:00|3011.95|3004.25|3011.68|3003.98|3012.03|3004.33|3011.37|3003.67|36
1644066010000|2022-02-05 13:00:10|3011.82|3004.12|3010.84|3003.14|3012.08|3004.38|3010.79|3003.09|31
1644066020000|2022-02-05 13:00:20|3010.79|3003.09|3010.12|3002.42|3010.85|3003.15|3009.97|3002.27|33
1644066030000|2022-02-05 13:00:30|3010.21|3002.51|3011.98|3004.28|3012.01|3004.31|3010.21|3002.51|38
1644066040000|2022-02-05 13:00:40|3011.93|3004.23|3011.02|3003.32|3011.98|3004.28|3010.96|3003.26|35
1644066050000|2022-02-05 13:00:50|3010.97|3003.27|3011.77|3004.07|3011.81|3004.11|3010.86|3003.16|38
1644066060000|2022-02-05 13:01:00|3011.76|3004.06|3011.39|3003.69|3011.76|3004.06|3011.34|3003.64|28
1644066070000|2022-02-05 13:01:10|3011.35|3003.65|3010.78|3003.08|3012.04|3004.34|3010.7|3003|38
1644066080000|2022-02-05 13:01:20|3010.81|3003.11|3010.96|3003.26|3011.01|3003.31|3010.75|3003.05|25
1644066090000|2022-02-05 13:01:30|3011|3003.3|3011.63|3003.93|3011.63|3003.93|3010.93|3003.23|29
1644066100000|2022-02-05 13:01:40|3011.66|3003.96|3011.64|3003.94|3011.81|3004.11|3011.6|3003.9|25
1644066110000|2022-02-05 13:01:50|3012.05|3004.35|3012.46|3004.76|3013.41|3005.71|3011.77|3004.07|39
1644066120000|2022-02-05 13:02:00|3012.56|3004.86|3012.17|3004.47|3012.59|3004.89|3012.01|3004.31|34
1644066130000|2022-02-05 13:02:10|3012.04|3004.34|3012.29|3004.59|3012.29|3004.59|3012|3004.3|35
1644066140000|2022-02-05 13:02:20|3012.21|3004.51|3012.61|3004.91|3012.7|3005|3012.21|3004.51|30
1644066150000|2022-02-05 13:02:30|3012.58|3004.88|3012.6|3004.9|3012.7|3005|3012.45|3004.75|30
1644066160000|2022-02-05 13:02:40|3012.68|3004.98|3012.72|3005.02|3012.78|3005.08|3012.61|3004.91|29
1644066170000|2022-02-05 13:02:50|3012.73|3005.03|3012.57|3004.87|3012.75|3005.05|3012.49|3004.79|26
1644066180000|2022-02-05 13:03:00|3012.56|3004.86|3012.7|3005|3012.7|3005|3012.51|3004.81|27
1644066190000|2022-02-05 13:03:10|3012.68|3004.98|3013|3005.3|3013.19|3005.49|3012.63|3004.93|21
1644066200000|2022-02-05 13:03:20|3012.95|3005.25|3012.77|3005.07|3013.11|3005.41|3012.77|3005.07|27
1644066210000|2022-02-05 13:03:30|3012.78|3005.08|3013.14|3005.44|3013.32|3005.62|3012.77|3005.07|29
1644066220000|2022-02-05 13:03:40|3013.15|3005.45|3013.15|3005.45|3013.21|3005.51|3013.08|3005.38|22
1644066230000|2022-02-05 13:03:50|3013.14|3005.44|3016.4|3008.7|3017.27|3009.57|3013.14|3005.44|35
1644066240000|2022-02-05 13:04:00|3016.39|3008.69|3016.37|3008.67|3016.5|3008.8|3016.29|3008.59|30
1644066250000|2022-02-05 13:04:10|3016.36|3008.66|3015.97|3008.27|3016.37|3008.67|3015.85|3008.15|32
1644066260000|2022-02-05 13:04:20|3015.98|3008.28|3015.25|3007.55|3015.98|3008.28|3015.15|3007.45|32
1644066270000|2022-02-05 13:04:30|3015.24|3007.54|3015.21|3007.51|3015.4|3007.7|3015.21|3007.51|35
1644066280000|2022-02-05 13:04:40|3015.19|3007.49|3015.05|3007.35|3015.32|3007.62|3014.99|3007.29|31
1644066290000|2022-02-05 13:04:50|3014.99|3007.29|3014.69|3006.99|3015.1|3007.4|3014.68|3006.98|23
1644066300000|2022-02-05 13:05:00|3014.7|3007|3013.95|3006.25|3014.7|3007|3013.31|3005.61|38
1644066310000|2022-02-05 13:05:10|3014.01|3006.31|3014.03|3006.33|3014.6|3006.9|3013.85|3006.15|27
1644066320000|2022-02-05 13:05:20|3014.31|3006.61|3015.16|3007.46|3015.22|3007.52|3014.31|3006.61|31
1644066330000|2022-02-05 13:05:30|3015.17|3007.47|3015.07|3007.37|3015.32|3007.62|3015|3007.3|28
1644066340000|2022-02-05 13:05:40|3015.08|3007.38|3015.12|3007.42|3015.19|3007.49|3015.06|3007.36|32
1644066350000|2022-02-05 13:05:50|3015.18|3007.48|3015.13|3007.43|3015.19|3007.49|3015.1|3007.4|11
1644066360000|2022-02-05 13:06:00|3015.12|3007.42|3015.1|3007.4|3015.17|3007.47|3015.03|3007.33|30
1644066370000|2022-02-05 13:06:10|3015.09|3007.39|3016.84|3009.14|3016.84|3009.14|3015.04|3007.34|21
1644066380000|2022-02-05 13:06:20|3016.8|3009.1|3015.87|3008.17|3017|3009.3|3015.86|3008.16|33
1644066390000|2022-02-05 13:06:30|3015.86|3008.16|3016.3|3008.6|3016.35|3008.65|3015.83|3008.13|36
1644066400000|2022-02-05 13:06:40|3016.2|3008.5|3016.58|3008.88|3016.81|3009.11|3016.2|3008.5|31
1644066410000|2022-02-05 13:06:50|3016.7|3009|3016.53|3008.83|3017.26|3009.56|3016.46|3008.76|32
1644066420000|2022-02-05 13:07:00|3016.63|3008.93|3014.58|3006.88|3017.17|3009.47|3014.52|3006.82|34
1644066430000|2022-02-05 13:07:10|3014.63|3006.93|3014.99|3007.29|3015.3|3007.6|3014.63|3006.93|33
1644066440000|2022-02-05 13:07:20|3014.98|3007.28|3015.31|3007.61|3016.12|3008.42|3014.74|3007.04|35
1644066450000|2022-02-05 13:07:30|3015.25|3007.55|3014.4|3006.7|3015.36|3007.66|3013.78|3006.08|38
1644066460000|2022-02-05 13:07:40|3014.47|3006.77|3014.31|3006.61|3014.47|3006.77|3014.15|3006.45|32
1644066470000|2022-02-05 13:07:50|3014.3|3006.6|3014.11|3006.41|3014.47|3006.77|3014.09|3006.39|31
1644066480000|2022-02-05 13:08:00|3014.26|3006.56|3015.01|3007.31|3015.54|3007.84|3014.23|3006.53|37
1644066490000|2022-02-05 13:08:10|3014.98|3007.28|3015.09|3007.39|3015.29|3007.59|3014.83|3007.13|31
1644066500000|2022-02-05 13:08:20|3015.16|3007.46|3014.83|3007.13|3015.34|3007.64|3014.81|3007.11|30
1644066510000|2022-02-05 13:08:30|3014.82|3007.12|3015.06|3007.36|3015.45|3007.75|3014.82|3007.12|34
1644066520000|2022-02-05 13:08:40|3015.21|3007.51|3015.29|3007.59|3015.57|3007.87|3015.01|3007.31|30
1644066530000|2022-02-05 13:08:50|3015.22|3007.52|3012.89|3005.19|3015.28|3007.58|3012.89|3005.19|33
1644066540000|2022-02-05 13:09:00|3012.9|3005.2|3012.88|3005.18|3012.91|3005.21|3012.67|3004.97|29
1644066550000|2022-02-05 13:09:10|3013|3005.3|3012.96|3005.26|3013.15|3005.45|3012.86|3005.16|33
1644066560000|2022-02-05 13:09:20|3012.89|3005.19|3013.05|3005.35|3013.08|3005.38|3012.89|3005.19|22
1644066570000|2022-02-05 13:09:30|3013.07|3005.37|3012.95|3005.25|3013.07|3005.37|3012.73|3005.03|31
1644066580000|2022-02-05 13:09:40|3012.96|3005.26|3012.92|3005.22|3012.96|3005.26|3012.82|3005.12|21
1644066590000|2022-02-05 13:09:50|3012.9|3005.2|3012.95|3005.25|3012.98|3005.28|3012.81|3005.11|32
1644066600000|2022-02-05 13:10:00|3012.94|3005.24|3016.86|3009.16|3017.12|3009.42|3012.94|3005.24|34
1644066610000|2022-02-05 13:10:10|3016.71|3009.01|3013.69|3005.99|3016.71|3009.01|3013.37|3005.67|37
1644066620000|2022-02-05 13:10:20|3013.71|3006.01|3014.44|3006.74|3014.75|3007.05|3013.7|3006|36
1644066630000|2022-02-05 13:10:30|3014.43|3006.73|3014.57|3006.87|3014.62|3006.92|3014.4|3006.7|25
1644066640000|2022-02-05 13:10:40|3014.6|3006.9|3016.43|3008.73|3016.43|3008.73|3014.6|3006.9|36
1644066650000|2022-02-05 13:10:50|3016.45|3008.75|3017.46|3009.76|3017.8|3010.1|3016.45|3008.75|38
1644066660000|2022-02-05 13:11:00|3017.45|3009.75|3017.61|3009.91|3018.06|3010.36|3017.45|3009.75|37
1644066670000|2022-02-05 13:11:10|3017.59|3009.89|3017.87|3010.17|3018.32|3010.62|3017.59|3009.89|37
1644066680000|2022-02-05 13:11:20|3017.86|3010.16|3018.46|3010.76|3018.48|3010.78|3017.74|3010.04|31
1644066690000|2022-02-05 13:11:30|3018.52|3010.82|3018.41|3010.71|3018.78|3011.08|3018.35|3010.65|33
1644066700000|2022-02-05 13:11:40|3018.42|3010.72|3018.39|3010.69|3019.38|3011.68|3018.3|3010.6|36
1644066710000|2022-02-05 13:11:50|3018.42|3010.72|3018.94|3011.24|3019.13|3011.43|3018.37|3010.67|31
1644066720000|2022-02-05 13:12:00|3018.95|3011.25|3019.36|3011.66|3019.47|3011.77|3018.85|3011.15|28
1644066730000|2022-02-05 13:12:10|3019.34|3011.64|3019.48|3011.78|3019.58|3011.88|3019.12|3011.42|30
1644066740000|2022-02-05 13:12:20|3019.47|3011.77|3019.48|3011.78|3019.51|3011.81|3019.36|3011.66|24
1644066750000|2022-02-05 13:12:30|3019.46|3011.76|3019.25|3011.55|3019.48|3011.78|3019.24|3011.54|18
1644066760000|2022-02-05 13:12:40|3019.31|3011.61|3019.43|3011.73|3019.45|3011.75|3019.31|3011.61|17
1644066770000|2022-02-05 13:12:50|3019.44|3011.74|3019.5|3011.8|3019.5|3011.8|3019.42|3011.72|21
1644066780000|2022-02-05 13:13:00|3019.46|3011.76|3019.69|3011.99|3019.81|3012.11|3019.42|3011.72|24
1644066790000|2022-02-05 13:13:10|3019.72|3012.02|3020.34|3012.64|3020.34|3012.64|3019.72|3012.02|22
1644066800000|2022-02-05 13:13:20|3020.46|3012.76|3021.37|3013.67|3021.71|3014.01|3020.44|3012.74|22
1644066810000|2022-02-05 13:13:30|3021.38|3013.68|3021.7|3014|3021.95|3014.25|3021.38|3013.68|18
1644066820000|2022-02-05 13:13:40|3021.69|3013.99|3022.03|3014.33|3022.03|3014.33|3021.68|3013.98|17
1644066830000|2022-02-05 13:13:50|3022.04|3014.34|3021.66|3013.96|3022.2|3014.5|3021.45|3013.75|30
1644066840000|2022-02-05 13:14:00|3021.68|3013.98|3021.57|3013.87|3021.7|3014|3021.31|3013.61|39
1644066850000|2022-02-05 13:14:10|3021.58|3013.88|3022.65|3014.95|3022.65|3014.95|3021.56|3013.86|36
1644066860000|2022-02-05 13:14:20|3022.63|3014.93|3022.2|3014.5|3023.17|3015.47|3022.19|3014.49|24
1644066870000|2022-02-05 13:14:30|3022.24|3014.54|3021.72|3014.02|3022.29|3014.59|3021.71|3014.01|36
1644066880000|2022-02-05 13:14:40|3021.7|3014|3021.51|3013.81|3021.75|3014.05|3021.1|3013.4|37
1644066890000|2022-02-05 13:14:50|3021.49|3013.79|3021.79|3014.09|3021.88|3014.18|3021.49|3013.79|31
1644066900000|2022-02-05 13:15:00|3021.68|3013.98|3022.13|3014.43|3022.17|3014.47|3021.62|3013.92|36
1644066910000|2022-02-05 13:15:10|3022.2|3014.5|3022.1|3014.4|3022.64|3014.94|3022.1|3014.4|29
1644066920000|2022-02-05 13:15:20|3021.97|3014.27|3021.99|3014.29|3022.06|3014.36|3021.87|3014.17|36
1644066930000|2022-02-05 13:15:30|3022|3014.3|3021.9|3014.2|3022.08|3014.38|3021.8|3014.1|29
1644066940000|2022-02-05 13:15:40|3021.94|3014.24|3021.62|3013.92|3021.97|3014.27|3021.48|3013.78|36
1644066950000|2022-02-05 13:15:50|3021.6|3013.9|3017.77|3010.07|3021.62|3013.92|3017.77|3010.07|35
1644066960000|2022-02-05 13:16:00|3017.79|3010.09|3018.95|3011.25|3018.95|3011.25|3017.47|3009.77|36
1644066970000|2022-02-05 13:16:10|3018.92|3011.22|3018.12|3010.42|3019.07|3011.37|3018.12|3010.42|29
1644066980000|2022-02-05 13:16:20|3018.15|3010.45|3018.11|3010.41|3018.48|3010.78|3018.06|3010.36|29
1644066990000|2022-02-05 13:16:30|3018.14|3010.44|3018.05|3010.35|3018.23|3010.53|3017.99|3010.29|34
1644067000000|2022-02-05 13:16:40|3018.15|3010.45|3017.9|3010.2|3018.15|3010.45|3017.86|3010.16|25
1644067010000|2022-02-05 13:16:50|3017.91|3010.21|3017.78|3010.08|3018.02|3010.32|3017.78|3010.08|30
1644067020000|2022-02-05 13:17:00|3017.77|3010.07|3017.68|3009.98|3017.78|3010.08|3017.42|3009.72|29
1644067030000|2022-02-05 13:17:10|3017.64|3009.94|3017.33|3009.63|3017.64|3009.94|3017.16|3009.46|29
1644067040000|2022-02-05 13:17:20|3017.26|3009.56|3016.29|3008.59|3017.26|3009.56|3016.12|3008.42|34
1644067050000|2022-02-05 13:17:30|3016.22|3008.52|3015.74|3008.04|3016.22|3008.52|3015.7|3008|31
1644067060000|2022-02-05 13:17:40|3015.9|3008.2|3015.34|3007.64|3016.76|3009.06|3015.17|3007.47|38
1644067070000|2022-02-05 13:17:50|3015.3|3007.6|3015.1|3007.4|3015.31|3007.61|3015.04|3007.34|27
1644067080000|2022-02-05 13:18:00|3015.11|3007.41|3015.82|3008.12|3015.82|3008.12|3015.11|3007.41|31
1644067090000|2022-02-05 13:18:10|3015.8|3008.1|3015.43|3007.73|3015.8|3008.1|3015.36|3007.66|35
1644067100000|2022-02-05 13:18:20|3015.44|3007.74|3015.39|3007.69|3015.48|3007.78|3015.27|3007.57|32
1644067110000|2022-02-05 13:18:30|3015.37|3007.67|3015.52|3007.82|3015.55|3007.85|3015.36|3007.66|28
1644067120000|2022-02-05 13:18:40|3015.53|3007.83|3015.92|3008.22|3016.03|3008.33|3015.53|3007.83|31
1644067130000|2022-02-05 13:18:50|3015.91|3008.21|3016.84|3009.14|3016.9|3009.2|3015.88|3008.18|32
1644067140000|2022-02-05 13:19:00|3016.83|3009.13|3018.02|3010.32|3018.48|3010.78|3016.83|3009.13|35
1644067150000|2022-02-05 13:19:10|3017.8|3010.1|3018.07|3010.37|3019.03|3011.33|3017.77|3010.07|36
1644067160000|2022-02-05 13:19:20|3018.06|3010.36|3018.01|3010.31|3018.06|3010.36|3017.95|3010.25|28
1644067170000|2022-02-05 13:19:30|3017.99|3010.29|3019.11|3011.41|3019.12|3011.42|3017.99|3010.29|33
1644067180000|2022-02-05 13:19:40|3019.16|3011.46|3019.39|3011.69|3019.39|3011.69|3018.92|3011.22|35
1644067190000|2022-02-05 13:19:50|3019.53|3011.83|3020.21|3012.51|3020.59|3012.89|3019.53|3011.83|37
1644067200000|2022-02-05 13:20:00|3020.25|3012.55|3022.42|3014.72|3022.42|3014.72|3020.17|3012.47|33
1644067210000|2022-02-05 13:20:10|3022.45|3014.75|3023.04|3015.34|3023.11|3015.41|3021.54|3013.84|34
1644067220000|2022-02-05 13:20:20|3023.03|3015.33|3022.72|3015.02|3023.13|3015.43|3022.49|3014.79|27
1644067230000|2022-02-05 13:20:30|3022.57|3014.87|3021.56|3013.86|3022.71|3015.01|3021.56|3013.86|35
1644067240000|2022-02-05 13:20:40|3021.59|3013.89|3021.61|3013.91|3021.81|3014.11|3021.59|3013.89|29
1644067250000|2022-02-05 13:20:50|3021.64|3013.94|3022.05|3014.35|3022.05|3014.35|3021.62|3013.92|23
1644067260000|2022-02-05 13:21:00|3022.02|3014.32|3022.5|3014.8|3022.5|3014.8|3021.89|3014.19|24
1644067270000|2022-02-05 13:21:10|3022.51|3014.81|3022.54|3014.84|3022.69|3014.99|3022.46|3014.76|31
1644067280000|2022-02-05 13:21:20|3022.52|3014.82|3022.64|3014.94|3022.71|3015.01|3022.52|3014.82|23
1644067290000|2022-02-05 13:21:30|3022.65|3014.95|3021.96|3014.26|3022.74|3015.04|3021.96|3014.26|32
1644067300000|2022-02-05 13:21:40|3022.05|3014.35|3021.34|3013.64|3022.05|3014.35|3021.28|3013.58|32
1644067310000|2022-02-05 13:21:50|3021.36|3013.66|3020.26|3012.56|3021.38|3013.68|3020.18|3012.48|30
1644067320000|2022-02-05 13:22:00|3020.23|3012.53|3020.48|3012.78|3020.66|3012.96|3020.21|3012.51|33
1644067330000|2022-02-05 13:22:10|3020.51|3012.81|3020.81|3013.11|3020.98|3013.28|3019.88|3012.18|30
1644067340000|2022-02-05 13:22:20|3020.85|3013.15|3020.73|3013.03|3020.86|3013.16|3020.66|3012.96|22
1644067350000|2022-02-05 13:22:30|3020.72|3013.02|3020.71|3013.01|3020.77|3013.07|3020.71|3013.01|15
1644067360000|2022-02-05 13:22:40|3020.72|3013.02|3020.74|3013.04|3020.84|3013.14|3020.72|3013.02|13
1644067370000|2022-02-05 13:22:50|3020.75|3013.05|3020.83|3013.13|3020.83|3013.13|3020.53|3012.83|29
1644067380000|2022-02-05 13:23:00|3020.85|3013.15|3020.29|3012.59|3020.85|3013.15|3020.29|3012.59|32
1644067390000|2022-02-05 13:23:10|3020.26|3012.56|3020.28|3012.58|3020.37|3012.67|3020.15|3012.45|28
1644067400000|2022-02-05 13:23:20|3020.27|3012.57|3019.23|3011.53|3020.31|3012.61|3019.21|3011.51|21
1644067410000|2022-02-05 13:23:30|3019.25|3011.55|3019.42|3011.72|3019.45|3011.75|3019.1|3011.4|33
1644067420000|2022-02-05 13:23:40|3019.41|3011.71|3018.85|3011.15|3019.41|3011.71|3018.73|3011.03|34
1644067430000|2022-02-05 13:23:50|3018.9|3011.2|3017.48|3009.78|3018.9|3011.2|3017.31|3009.61|30
1644067440000|2022-02-05 13:24:00|3017.5|3009.8|3017.39|3009.69|3017.51|3009.81|3017.33|3009.63|28
1644067450000|2022-02-05 13:24:10|3017.42|3009.72|3017.75|3010.05|3017.76|3010.06|3017.36|3009.66|33
1644067460000|2022-02-05 13:24:20|3017.76|3010.06|3017.58|3009.88|3017.8|3010.1|3017.42|3009.72|24
1644067470000|2022-02-05 13:24:30|3017.56|3009.86|3017.62|3009.92|3017.62|3009.92|3017.54|3009.84|17
1644067480000|2022-02-05 13:24:40|3017.6|3009.9|3017.56|3009.86|3017.64|3009.94|3017.48|3009.78|21
1644067490000|2022-02-05 13:24:50|3017.55|3009.85|3017.62|3009.92|3017.64|3009.94|3017.5|3009.8|24
1644067500000|2022-02-05 13:25:00|3017.63|3009.93|3017.76|3010.06|3017.96|3010.26|3017.63|3009.93|28
1644067510000|2022-02-05 13:25:10|3017.77|3010.07|3017.88|3010.18|3017.9|3010.2|3017.77|3010.07|20
1644067520000|2022-02-05 13:25:20|3017.98|3010.28|3019.02|3011.32|3019.42|3011.72|3017.98|3010.28|33
1644067530000|2022-02-05 13:25:30|3019.09|3011.39|3018.73|3011.03|3019.09|3011.39|3018.49|3010.79|30
1644067540000|2022-02-05 13:25:40|3018.74|3011.04|3019.01|3011.31|3019.01|3011.31|3018.7|3011|32
1644067550000|2022-02-05 13:25:50|3018.94|3011.24|3021.09|3013.39|3021.35|3013.65|3018.93|3011.23|33
1644067560000|2022-02-05 13:26:00|3021.12|3013.42|3021.01|3013.31|3021.61|3013.91|3020.84|3013.14|37
1644067570000|2022-02-05 13:26:10|3020.98|3013.28|3020.35|3012.65|3020.98|3013.28|3019.76|3012.06|36
1644067580000|2022-02-05 13:26:20|3020.38|3012.68|3020.46|3012.76|3020.5|3012.8|3020.3|3012.6|28
1644067590000|2022-02-05 13:26:30|3020.4|3012.7|3020.43|3012.73|3020.47|3012.77|3020.39|3012.69|15
1644067600000|2022-02-05 13:26:40|3020.48|3012.78|3020.89|3013.19|3020.97|3013.27|3020.43|3012.73|26
1644067610000|2022-02-05 13:26:50|3020.9|3013.2|3022.1|3014.4|3022.1|3014.4|3020.87|3013.17|29
1644067620000|2022-02-05 13:27:00|3022.04|3014.34|3021.89|3014.19|3022.04|3014.34|3021.48|3013.78|28
1644067630000|2022-02-05 13:27:10|3021.9|3014.2|3022.33|3014.63|3022.41|3014.71|3021.9|3014.2|22
1644067640000|2022-02-05 13:27:20|3022.31|3014.61|3021.24|3013.54|3022.33|3014.63|3021.02|3013.32|30
1644067650000|2022-02-05 13:27:30|3021.1|3013.4|3021.35|3013.65|3021.78|3014.08|3020.96|3013.26|34
1644067660000|2022-02-05 13:27:40|3021.41|3013.71|3021.2|3013.5|3021.41|3013.71|3020.89|3013.19|27
1644067670000|2022-02-05 13:27:50|3021.24|3013.54|3021.62|3013.92|3021.73|3014.03|3021.18|3013.48|30
1644067680000|2022-02-05 13:28:00|3021.65|3013.95|3021.69|3013.99|3022.23|3014.53|3021.65|3013.95|28
1644067690000|2022-02-05 13:28:10|3021.71|3014.01|3021.89|3014.19|3022.02|3014.32|3021.71|3014.01|27
1644067700000|2022-02-05 13:28:20|3021.9|3014.2|3021.86|3014.16|3021.97|3014.27|3021.83|3014.13|22
1644067710000|2022-02-05 13:28:30|3021.91|3014.21|3022.28|3014.58|3022.28|3014.58|3021.86|3014.16|25
1644067720000|2022-02-05 13:28:40|3022.29|3014.59|3022.87|3015.17|3023.06|3015.36|3022.28|3014.58|24
1644067730000|2022-02-05 13:28:50|3022.88|3015.18|3022.96|3015.26|3022.98|3015.28|3022.87|3015.17|22
1644067740000|2022-02-05 13:29:00|3022.95|3015.25|3023.62|3015.92|3023.62|3015.92|3022.95|3015.25|23
1644067750000|2022-02-05 13:29:10|3023.65|3015.95|3023.43|3015.73|3024.17|3016.47|3023.34|3015.64|36
1644067760000|2022-02-05 13:29:20|3023.62|3015.92|3023.57|3015.87|3023.66|3015.96|3023.48|3015.78|16
1644067770000|2022-02-05 13:29:30|3023.58|3015.88|3023.5|3015.8|3023.58|3015.88|3023.49|3015.79|21
1644067780000|2022-02-05 13:29:40|3023.49|3015.79|3023.49|3015.79|3023.51|3015.81|3023.42|3015.72|23
1644067790000|2022-02-05 13:29:50|3023.48|3015.78|3023.35|3015.65|3023.48|3015.78|3023.3|3015.6|32
1644067800000|2022-02-05 13:30:00|3023.34|3015.64|3022.42|3014.72|3023.37|3015.67|3022.22|3014.52|32
1644067810000|2022-02-05 13:30:10|3022.48|3014.78|3021.63|3013.93|3022.51|3014.81|3021.63|3013.93|25
1644067820000|2022-02-05 13:30:20|3021.6|3013.9|3021.54|3013.84|3021.65|3013.95|3021.52|3013.82|17
1644067830000|2022-02-05 13:30:30|3021.56|3013.86|3021.23|3013.53|3021.56|3013.86|3021.23|3013.53|14
1644067840000|2022-02-05 13:30:40|3021.25|3013.55|3021.64|3013.94|3021.64|3013.94|3021.25|3013.55|21
1644067850000|2022-02-05 13:30:50|3021.65|3013.95|3021.76|3014.06|3021.76|3014.06|3021.6|3013.9|9
1644067860000|2022-02-05 13:31:00|3021.77|3014.07|3022.56|3014.86|3022.56|3014.86|3021.69|3013.99|24
1644067870000|2022-02-05 13:31:10|3022.61|3014.91|3023.1|3015.4|3023.29|3015.59|3022.61|3014.91|32
1644067880000|2022-02-05 13:31:20|3023.08|3015.38|3023.15|3015.45|3023.15|3015.45|3023.08|3015.38|23
1644067890000|2022-02-05 13:31:30|3023.04|3015.34|3021.94|3014.24|3023.09|3015.39|3021.86|3014.16|24
1644067900000|2022-02-05 13:31:40|3021.92|3014.22|3021.93|3014.23|3022.04|3014.34|3021.89|3014.19|26
1644067910000|2022-02-05 13:31:50|3021.91|3014.21|3021.93|3014.23|3021.94|3014.24|3021.86|3014.16|19
1644067920000|2022-02-05 13:32:00|3021.94|3014.24|3021.78|3014.08|3021.98|3014.28|3021.78|3014.08|21
1644067930000|2022-02-05 13:32:10|3021.74|3014.04|3021.66|3013.96|3021.74|3014.04|3021.65|3013.95|15
1644067940000|2022-02-05 13:32:20|3021.65|3013.95|3021.71|3014.01|3021.78|3014.08|3021.65|3013.95|17
1644067950000|2022-02-05 13:32:30|3021.7|3014|3022.57|3014.87|3022.57|3014.87|3021.69|3013.99|20
1644067960000|2022-02-05 13:32:40|3022.58|3014.88|3022.73|3015.03|3022.73|3015.03|3022.52|3014.82|28
1644067970000|2022-02-05 13:32:50|3022.83|3015.13|3023.06|3015.36|3023.24|3015.54|3022.83|3015.13|21
1644067980000|2022-02-05 13:33:00|3023.05|3015.35|3023.1|3015.4|3023.1|3015.4|3022.93|3015.23|24
1644067990000|2022-02-05 13:33:10|3023.14|3015.44|3022.34|3014.64|3023.14|3015.44|3022.3|3014.6|26
1644068000000|2022-02-05 13:33:20|3022.35|3014.65|3022.24|3014.54|3022.35|3014.65|3022.19|3014.49|31
1644068010000|2022-02-05 13:33:30|3022.23|3014.53|3022.21|3014.51|3022.32|3014.62|3022.19|3014.49|24
1644068020000|2022-02-05 13:33:40|3022.33|3014.63|3021.11|3013.41|3022.36|3014.66|3021.01|3013.31|31
1644068030000|2022-02-05 13:33:50|3021.14|3013.44|3020.95|3013.25|3021.16|3013.46|3020.95|3013.25|23
1644068040000|2022-02-05 13:34:00|3020.96|3013.26|3020.71|3013.01|3020.99|3013.29|3020.7|3013|32
1644068050000|2022-02-05 13:34:10|3020.8|3013.1|3019.63|3011.93|3020.8|3013.1|3019.6|3011.9|33
1644068060000|2022-02-05 13:34:20|3019.6|3011.9|3019.98|3012.28|3020.09|3012.39|3019.59|3011.89|28
1644068070000|2022-02-05 13:34:30|3020.06|3012.36|3020.7|3013|3020.77|3013.07|3020|3012.3|18
1644068080000|2022-02-05 13:34:40|3020.72|3013.02|3020.66|3012.96|3020.82|3013.12|3020.65|3012.95|15
1644068090000|2022-02-05 13:34:50|3020.67|3012.97|3020.67|3012.97|3020.68|3012.98|3020.65|3012.95|11
1644068100000|2022-02-05 13:35:00|3020.78|3013.08|3021.32|3013.62|3021.36|3013.66|3020.78|3013.08|21
1644068110000|2022-02-05 13:35:10|3021.31|3013.61|3021.89|3014.19|3022.05|3014.35|3021.3|3013.6|36
1644068120000|2022-02-05 13:35:20|3021.9|3014.2|3021.91|3014.21|3022.02|3014.32|3021.8|3014.1|25
1644068130000|2022-02-05 13:35:30|3021.89|3014.19|3021.81|3014.11|3022.02|3014.32|3021.74|3014.04|26
1644068140000|2022-02-05 13:35:40|3021.78|3014.08|3022|3014.3|3022.04|3014.34|3021.76|3014.06|30
1644068150000|2022-02-05 13:35:50|3021.99|3014.29|3022.01|3014.31|3022.12|3014.42|3021.98|3014.28|24
1644068160000|2022-02-05 13:36:00|3022.5|3014.8|3022.85|3015.15|3022.85|3015.15|3022.06|3014.36|27
1644068170000|2022-02-05 13:36:10|3022.87|3015.17|3023.35|3015.65|3023.42|3015.72|3022.87|3015.17|24
1644068180000|2022-02-05 13:36:20|3023.37|3015.67|3022.91|3015.21|3023.44|3015.74|3022.83|3015.13|34
1644068190000|2022-02-05 13:36:30|3022.9|3015.2|3022.95|3015.25|3022.99|3015.29|3022.88|3015.18|22
1644068200000|2022-02-05 13:36:40|3022.96|3015.26|3022.08|3014.38|3023.09|3015.39|3021.98|3014.28|29
1644068210000|2022-02-05 13:36:50|3022.04|3014.34|3024.53|3016.83|3025.18|3017.48|3022.03|3014.33|35
1644068220000|2022-02-05 13:37:00|3024.49|3016.79|3026.27|3018.57|3026.74|3019.04|3024.49|3016.79|36
1644068230000|2022-02-05 13:37:10|3026.09|3018.39|3025.95|3018.25|3026.16|3018.46|3025.87|3018.17|28
1644068240000|2022-02-05 13:37:20|3025.93|3018.23|3025.94|3018.24|3026|3018.3|3025.82|3018.12|17
1644068250000|2022-02-05 13:37:30|3025.97|3018.27|3026.72|3019.02|3026.74|3019.04|3025.97|3018.27|23
1644068260000|2022-02-05 13:37:40|3026.71|3019.01|3028.6|3020.9|3028.73|3021.03|3026.71|3019.01|29
1644068270000|2022-02-05 13:37:50|3028.59|3020.89|3028.75|3021.05|3028.97|3021.27|3028.46|3020.76|38
1644068280000|2022-02-05 13:38:00|3028.67|3020.97|3027.45|3019.75|3028.75|3021.05|3027.45|3019.75|33
1644068290000|2022-02-05 13:38:10|3027.35|3019.65|3028.4|3020.7|3028.89|3021.19|3027.35|3019.65|34
1644068300000|2022-02-05 13:38:20|3028.38|3020.68|3030.62|3022.92|3030.71|3023.01|3028.38|3020.68|32
1644068310000|2022-02-05 13:38:30|3030.64|3022.94|3030.29|3022.59|3031.56|3023.86|3030.16|3022.46|34
1644068320000|2022-02-05 13:38:40|3030.42|3022.72|3032.22|3024.52|3032.3|3024.6|3030.42|3022.72|37
1644068330000|2022-02-05 13:38:50|3032.13|3024.43|3030.91|3023.21|3032.17|3024.47|3030.83|3023.13|33
1644068340000|2022-02-05 13:39:00|3030.84|3023.14|3030.72|3023.02|3030.84|3023.14|3030.57|3022.87|37
1644068350000|2022-02-05 13:39:10|3030.71|3023.01|3029.1|3021.4|3030.71|3023.01|3028.62|3020.92|34
1644068360000|2022-02-05 13:39:20|3029.18|3021.48|3028.64|3020.94|3029.18|3021.48|3028.55|3020.85|36
1644068370000|2022-02-05 13:39:30|3028.66|3020.96|3029.51|3021.81|3029.51|3021.81|3028.62|3020.92|27
1644068380000|2022-02-05 13:39:40|3029.4|3021.7|3029.86|3022.16|3030.01|3022.31|3029.31|3021.61|33
1644068390000|2022-02-05 13:39:50|3029.82|3022.12|3030.41|3022.71|3030.91|3023.21|3029.82|3022.12|36
1644068400000|2022-02-05 13:40:00|3030.39|3022.69|3030.72|3023.02|3030.87|3023.17|3030.38|3022.68|33
1644068410000|2022-02-05 13:40:10|3030.7|3023|3029.4|3021.7|3030.82|3023.12|3029.22|3021.52|32
1644068420000|2022-02-05 13:40:20|3029.39|3021.69|3029.8|3022.1|3030.06|3022.36|3029.35|3021.65|35
1644068430000|2022-02-05 13:40:30|3030.05|3022.35|3029.58|3021.88|3030.13|3022.43|3029.55|3021.85|31
1644068440000|2022-02-05 13:40:40|3029.57|3021.87|3029.76|3022.06|3029.76|3022.06|3029.49|3021.79|19
1644068450000|2022-02-05 13:40:50|3029.72|3022.02|3029.57|3021.87|3029.72|3022.02|3029.52|3021.82|28
1644068460000|2022-02-05 13:41:00|3029.56|3021.86|3029.53|3021.83|3029.67|3021.97|3029.46|3021.76|24
1644068470000|2022-02-05 13:41:10|3029.54|3021.84|3031.07|3023.37|3031.17|3023.47|3029.54|3021.84|30
1644068480000|2022-02-05 13:41:20|3031.12|3023.42|3029.94|3022.24|3031.12|3023.42|3029.92|3022.22|32
1644068490000|2022-02-05 13:41:30|3029.92|3022.22|3029.6|3021.9|3029.92|3022.22|3029.56|3021.86|26
1644068500000|2022-02-05 13:41:40|3029.68|3021.98|3029.76|3022.06|3029.84|3022.14|3029.67|3021.97|33
1644068510000|2022-02-05 13:41:50|3029.77|3022.07|3030.1|3022.4|3030.36|3022.66|3029.72|3022.02|33
1644068520000|2022-02-05 13:42:00|3029.65|3021.95|3028.82|3021.12|3029.65|3021.95|3028.63|3020.93|29
1644068530000|2022-02-05 13:42:10|3028.78|3021.08|3028.87|3021.17|3028.87|3021.17|3028.66|3020.96|30
1644068540000|2022-02-05 13:42:20|3028.89|3021.19|3028.59|3020.89|3028.92|3021.22|3028.56|3020.86|22
1644068550000|2022-02-05 13:42:30|3028.61|3020.91|3028.76|3021.06|3028.84|3021.14|3028.58|3020.88|25
1644068560000|2022-02-05 13:42:40|3028.77|3021.07|3027.08|3019.38|3028.77|3021.07|3027.05|3019.35|35
1644068570000|2022-02-05 13:42:50|3026.97|3019.27|3026.43|3018.73|3026.98|3019.28|3026.29|3018.59|29
1644068580000|2022-02-05 13:43:00|3026.41|3018.71|3026.55|3018.85|3026.59|3018.89|3025.96|3018.26|33
1644068590000|2022-02-05 13:43:10|3026.56|3018.86|3026.75|3019.05|3026.9|3019.2|3026.5|3018.8|24
1644068600000|2022-02-05 13:43:20|3026.79|3019.09|3026.4|3018.7|3026.8|3019.1|3026.25|3018.55|32
1644068610000|2022-02-05 13:43:30|3026.39|3018.69|3026.6|3018.9|3026.6|3018.9|3026.21|3018.51|36
1644068620000|2022-02-05 13:43:40|3026.61|3018.91|3026.98|3019.28|3027.01|3019.31|3026.61|3018.91|28
1644068630000|2022-02-05 13:43:50|3027.01|3019.31|3027|3019.3|3027.01|3019.31|3026.95|3019.25|15
1644068640000|2022-02-05 13:44:00|3027.07|3019.37|3027.57|3019.87|3027.8|3020.1|3027.07|3019.37|26
1644068650000|2022-02-05 13:44:10|3027.46|3019.76|3027.43|3019.73|3027.72|3020.02|3027.35|3019.65|33
1644068660000|2022-02-05 13:44:20|3027.48|3019.78|3027.28|3019.58|3027.48|3019.78|3027.2|3019.5|35
1644068670000|2022-02-05 13:44:30|3027.32|3019.62|3027.1|3019.4|3027.43|3019.73|3027.1|3019.4|27
1644068680000|2022-02-05 13:44:40|3027.16|3019.46|3027.17|3019.47|3027.26|3019.56|3026.95|3019.25|25
1644068690000|2022-02-05 13:44:50|3027.03|3019.33|3027.1|3019.4|3027.13|3019.43|3027.03|3019.33|19
1644068700000|2022-02-05 13:45:00|3027.09|3019.39|3027.2|3019.5|3027.2|3019.5|3027.09|3019.39|14
1644068710000|2022-02-05 13:45:10|3027.24|3019.54|3027.24|3019.54|3027.26|3019.56|3027.24|3019.54|9
1644068720000|2022-02-05 13:45:20|3027.23|3019.53|3028.23|3020.53|3028.23|3020.53|3027.23|3019.53|18
1644068730000|2022-02-05 13:45:30|3028.24|3020.54|3028.8|3021.1|3028.86|3021.16|3028.24|3020.54|29
1644068740000|2022-02-05 13:45:40|3028.81|3021.11|3029.59|3021.89|3029.64|3021.94|3028.8|3021.1|19
1644068750000|2022-02-05 13:45:50|3029.57|3021.87|3029.44|3021.74|3029.59|3021.89|3029.39|3021.69|23
1644068760000|2022-02-05 13:46:00|3029.45|3021.75|3029.33|3021.63|3029.46|3021.76|3029.32|3021.62|30
1644068770000|2022-02-05 13:46:10|3029.38|3021.68|3030.99|3023.29|3031|3023.3|3029.33|3021.63|31
1644068780000|2022-02-05 13:46:20|3030.98|3023.28|3030.94|3023.24|3030.98|3023.28|3030.9|3023.2|15
1644068790000|2022-02-05 13:46:30|3030.92|3023.22|3030.46|3022.76|3031.05|3023.35|3030.16|3022.46|29
1644068800000|2022-02-05 13:46:40|3030.38|3022.68|3030.64|3022.94|3030.64|3022.94|3030.3|3022.6|27
1644068810000|2022-02-05 13:46:50|3030.65|3022.95|3030.45|3022.75|3030.65|3022.95|3030.43|3022.73|20
1644068820000|2022-02-05 13:47:00|3030.43|3022.73|3031.28|3023.58|3031.35|3023.65|3030.42|3022.72|32
1644068830000|2022-02-05 13:47:10|3031.25|3023.55|3031.34|3023.64|3031.35|3023.65|3031.23|3023.53|19
1644068840000|2022-02-05 13:47:20|3031.33|3023.63|3031.71|3024.01|3031.71|3024.01|3031.29|3023.59|20
1644068850000|2022-02-05 13:47:30|3031.72|3024.02|3031.34|3023.64|3031.75|3024.05|3031.3|3023.6|18
1644068860000|2022-02-05 13:47:40|3031.33|3023.63|3031.2|3023.5|3031.33|3023.63|3030.97|3023.27|22
1644068870000|2022-02-05 13:47:50|3031.27|3023.57|3033.3|3025.6|3033.3|3025.6|3031.27|3023.57|27
1644068880000|2022-02-05 13:48:00|3033.5|3025.8|3032.57|3024.87|3033.89|3026.19|3032.48|3024.78|37
1644068890000|2022-02-05 13:48:10|3032.52|3024.82|3031.88|3024.18|3032.65|3024.95|3031.86|3024.16|32
1644068900000|2022-02-05 13:48:20|3031.96|3024.26|3031.96|3024.26|3032.08|3024.38|3031.82|3024.12|31
1644068910000|2022-02-05 13:48:30|3032.1|3024.4|3032.05|3024.35|3032.18|3024.48|3031.91|3024.21|28
1644068920000|2022-02-05 13:48:40|3032.19|3024.49|3032.01|3024.31|3032.19|3024.49|3031.98|3024.28|20
1644068930000|2022-02-05 13:48:50|3031.98|3024.28|3031.47|3023.77|3031.98|3024.28|3031.47|3023.77|25
1644068940000|2022-02-05 13:49:00|3031.51|3023.81|3031.71|3024.01|3031.72|3024.02|3031.17|3023.47|36
1644068950000|2022-02-05 13:49:10|3031.66|3023.96|3031.53|3023.83|3031.78|3024.08|3031.53|3023.83|29
1644068960000|2022-02-05 13:49:20|3031.47|3023.77|3030.97|3023.27|3031.47|3023.77|3030.95|3023.25|21
1644068970000|2022-02-05 13:49:30|3030.99|3023.29|3030.94|3023.24|3030.99|3023.29|3030.94|3023.24|11
1644068980000|2022-02-05 13:49:40|3030.9|3023.2|3030.4|3022.7|3030.9|3023.2|3030.15|3022.45|28
1644068990000|2022-02-05 13:49:50|3030.42|3022.72|3031.46|3023.76|3031.7|3024|3030.38|3022.68|26
1644069000000|2022-02-05 13:50:00|3031.45|3023.75|3030.78|3023.08|3031.45|3023.75|3030.56|3022.86|37
1644069010000|2022-02-05 13:50:10|3030.77|3023.07|3030.43|3022.73|3030.77|3023.07|3030.38|3022.68|29
1644069020000|2022-02-05 13:50:20|3030.3|3022.6|3031.18|3023.48|3031.19|3023.49|3030.27|3022.57|25
1644069030000|2022-02-05 13:50:30|3031.16|3023.46|3031.68|3023.98|3031.69|3023.99|3031.14|3023.44|33
1644069040000|2022-02-05 13:50:40|3031.6|3023.9|3031.68|3023.98|3031.87|3024.17|3031.59|3023.89|33
1644069050000|2022-02-05 13:50:50|3031.64|3023.94|3031.76|3024.06|3031.84|3024.14|3031.62|3023.92|26
1644069060000|2022-02-05 13:51:00|3031.74|3024.04|3032.06|3024.36|3032.07|3024.37|3031.65|3023.95|28
1644069070000|2022-02-05 13:51:10|3032.33|3024.63|3032.91|3025.21|3032.96|3025.26|3032.16|3024.46|21
1644069080000|2022-02-05 13:51:20|3032.9|3025.2|3032.85|3025.15|3032.9|3025.2|3032.57|3024.87|20
1644069090000|2022-02-05 13:51:30|3032.81|3025.11|3032.18|3024.48|3032.82|3025.12|3032.18|3024.48|22
1644069100000|2022-02-05 13:51:40|3032.17|3024.47|3032.6|3024.9|3032.64|3024.94|3032.04|3024.34|35
1644069110000|2022-02-05 13:51:50|3032.58|3024.88|3032.54|3024.84|3032.76|3025.06|3032.49|3024.79|30
1644069120000|2022-02-05 13:52:00|3032.61|3024.91|3032.61|3024.91|3032.63|3024.93|3032.59|3024.89|17
1644069130000|2022-02-05 13:52:10|3032.63|3024.93|3032.55|3024.85|3032.64|3024.94|3032.55|3024.85|10
1644069140000|2022-02-05 13:52:20|3032.57|3024.87|3032.53|3024.83|3032.57|3024.87|3032.49|3024.79|12
1644069150000|2022-02-05 13:52:30|3032.52|3024.82|3032.23|3024.53|3032.55|3024.85|3032.17|3024.47|22
1644069160000|2022-02-05 13:52:40|3032.21|3024.51|3032.4|3024.7|3032.44|3024.74|3032.21|3024.51|23
1644069170000|2022-02-05 13:52:50|3032.41|3024.71|3032.39|3024.69|3032.46|3024.76|3032.38|3024.68|14
1644069180000|2022-02-05 13:53:00|3032.41|3024.71|3032.45|3024.75|3032.45|3024.75|3032.36|3024.66|24
1644069190000|2022-02-05 13:53:10|3032.44|3024.74|3032.94|3025.24|3032.94|3025.24|3032.44|3024.74|22
1644069200000|2022-02-05 13:53:20|3032.89|3025.19|3032.89|3025.19|3032.96|3025.26|3032.83|3025.13|20
1644069210000|2022-02-05 13:53:30|3032.94|3025.24|3032.92|3025.22|3032.96|3025.26|3032.92|3025.22|14
1644069220000|2022-02-05 13:53:40|3032.91|3025.21|3032.49|3024.79|3032.95|3025.25|3032.45|3024.75|17
1644069230000|2022-02-05 13:53:50|3032.44|3024.74|3032.33|3024.63|3032.56|3024.86|3032.22|3024.52|28
1644069240000|2022-02-05 13:54:00|3032.34|3024.64|3031.42|3023.72|3032.48|3024.78|3031.38|3023.68|26
1644069250000|2022-02-05 13:54:10|3031.45|3023.75|3031.49|3023.79|3031.58|3023.88|3031.43|3023.73|22
1644069260000|2022-02-05 13:54:20|3031.46|3023.76|3031.41|3023.71|3031.46|3023.76|3031.26|3023.56|11
1644069270000|2022-02-05 13:54:30|3031.48|3023.78|3031.32|3023.62|3031.6|3023.9|3031.19|3023.49|28
1644069280000|2022-02-05 13:54:40|3031.31|3023.61|3031.09|3023.39|3031.36|3023.66|3031.09|3023.39|20
1644069290000|2022-02-05 13:54:50|3031.07|3023.37|3030.49|3022.79|3031.09|3023.39|3030.49|3022.79|29
1644069300000|2022-02-05 13:55:00|3030.48|3022.78|3030.43|3022.73|3030.6|3022.9|3030.36|3022.66|29
1644069310000|2022-02-05 13:55:10|3030.46|3022.76|3027.94|3020.24|3030.46|3022.76|3027.94|3020.24|37
1644069320000|2022-02-05 13:55:20|3027.83|3020.13|3027.4|3019.7|3028.01|3020.31|3027.26|3019.56|27
1644069330000|2022-02-05 13:55:30|3027.38|3019.68|3027.28|3019.58|3027.41|3019.71|3027.19|3019.49|21
1644069340000|2022-02-05 13:55:40|3027.21|3019.51|3026.15|3018.45|3027.29|3019.59|3026.01|3018.31|25
1644069350000|2022-02-05 13:55:50|3026.13|3018.43|3026.52|3018.82|3026.58|3018.88|3025.53|3017.83|36
1644069360000|2022-02-05 13:56:00|3026.48|3018.78|3026.25|3018.55|3026.48|3018.78|3026.04|3018.34|37
1644069370000|2022-02-05 13:56:10|3026.13|3018.43|3026.08|3018.38|3026.26|3018.56|3026.03|3018.33|25
1644069380000|2022-02-05 13:56:20|3026.09|3018.39|3026.77|3019.07|3026.77|3019.07|3026.07|3018.37|18
1644069390000|2022-02-05 13:56:30|3026.88|3019.18|3027.37|3019.67|3027.48|3019.78|3026.88|3019.18|31
1644069400000|2022-02-05 13:56:40|3027.32|3019.62|3027.53|3019.83|3027.67|3019.97|3027.32|3019.62|24
1644069410000|2022-02-05 13:56:50|3027.54|3019.84|3027.59|3019.89|3027.6|3019.9|3027.54|3019.84|17
1644069420000|2022-02-05 13:57:00|3027.7|3020|3028.16|3020.46|3028.16|3020.46|3027.7|3020|28
1644069430000|2022-02-05 13:57:10|3028.08|3020.38|3029.06|3021.36|3029.06|3021.36|3028.08|3020.38|30
1644069440000|2022-02-05 13:57:20|3029.12|3021.42|3028.09|3020.39|3029.12|3021.42|3027.91|3020.21|34
1644069450000|2022-02-05 13:57:30|3028.14|3020.44|3028.5|3020.8|3028.52|3020.82|3028.04|3020.34|19
1644069460000|2022-02-05 13:57:40|3028.49|3020.79|3028.48|3020.78|3028.57|3020.87|3028.46|3020.76|16
1644069470000|2022-02-05 13:57:50|3028.47|3020.77|3028.55|3020.85|3028.57|3020.87|3028.4|3020.7|22
1644069480000|2022-02-05 13:58:00|3028.56|3020.86|3029.24|3021.54|3029.25|3021.55|3028.56|3020.86|23
1644069490000|2022-02-05 13:58:10|3029.25|3021.55|3029.3|3021.6|3029.35|3021.65|3029.16|3021.46|16
1644069500000|2022-02-05 13:58:20|3029.28|3021.58|3029.37|3021.67|3029.45|3021.75|3029.27|3021.57|16
1644069510000|2022-02-05 13:58:30|3029.38|3021.68|3029.27|3021.57|3029.38|3021.68|3029.25|3021.55|17
1644069520000|2022-02-05 13:58:40|3029.26|3021.56|3029.3|3021.6|3029.3|3021.6|3029.23|3021.53|12
1644069530000|2022-02-05 13:58:50|3029.26|3021.56|3029.28|3021.58|3029.41|3021.71|3029.26|3021.56|19
1644069540000|2022-02-05 13:59:00|3029.11|3021.41|3030.12|3022.42|3030.19|3022.49|3028.97|3021.27|25
1644069550000|2022-02-05 13:59:10|3030.17|3022.47|3030.02|3022.32|3030.17|3022.47|3029.95|3022.25|27
1644069560000|2022-02-05 13:59:20|3029.99|3022.29|3029.88|3022.18|3030.11|3022.41|3029.85|3022.15|29
1644069570000|2022-02-05 13:59:30|3029.89|3022.19|3029.89|3022.19|3029.92|3022.22|3029.87|3022.17|18
1644069580000|2022-02-05 13:59:40|3029.88|3022.18|3029.78|3022.08|3029.89|3022.19|3029.78|3022.08|10
1644069590000|2022-02-05 13:59:50|3029.81|3022.11|3029.44|3021.74|3029.84|3022.14|3029.42|3021.72|26
1644069600000|2022-02-05 14:00:00|3029.39|3021.69|3029.45|3021.75|3029.57|3021.87|3029.23|3021.53|27
1644069610000|2022-02-05 14:00:10|3029.44|3021.74|3026.88|3019.18|3029.44|3021.74|3026.86|3019.16|31
1644069620000|2022-02-05 14:00:20|3026.71|3019.01|3026.43|3018.73|3026.71|3019.01|3026.27|3018.57|36
1644069630000|2022-02-05 14:00:30|3026.47|3018.77|3025.46|3017.76|3026.65|3018.95|3025.46|3017.76|28
1644069640000|2022-02-05 14:00:40|3025.33|3017.63|3022.98|3015.28|3025.33|3017.63|3022.98|3015.28|38
1644069650000|2022-02-05 14:00:50|3022.53|3014.83|3023.04|3015.34|3023.04|3015.34|3020.86|3013.16|36
1644069660000|2022-02-05 14:01:00|3023.16|3015.46|3023.06|3015.36|3023.57|3015.87|3023.06|3015.36|34
1644069670000|2022-02-05 14:01:10|3022.97|3015.27|3019.57|3011.87|3022.97|3015.27|3019.57|3011.87|37
1644069680000|2022-02-05 14:01:20|3019.45|3011.75|3019.23|3011.53|3019.83|3012.13|3019.08|3011.38|38
1644069690000|2022-02-05 14:01:30|3019.22|3011.52|3018.74|3011.04|3019.25|3011.55|3018.74|3011.04|31
1644069700000|2022-02-05 14:01:40|3018.75|3011.05|3017.15|3009.45|3018.79|3011.09|3017.15|3009.45|36
1644069710000|2022-02-05 14:01:50|3017.16|3009.46|3017.09|3009.39|3017.31|3009.61|3017.07|3009.37|31
1644069720000|2022-02-05 14:02:00|3017.11|3009.41|3018.03|3010.33|3018.03|3010.33|3017.11|3009.41|37
1644069730000|2022-02-05 14:02:10|3018.1|3010.4|3020.73|3013.03|3020.75|3013.05|3018.05|3010.35|37
1644069740000|2022-02-05 14:02:20|3020.77|3013.07|3018.57|3010.87|3020.87|3013.17|3018.12|3010.42|37
1644069750000|2022-02-05 14:02:30|3018.49|3010.79|3016.08|3008.38|3018.49|3010.79|3016.08|3008.38|34
1644069760000|2022-02-05 14:02:40|3016.07|3008.37|3016.47|3008.77|3016.65|3008.95|3015.36|3007.66|37
1644069770000|2022-02-05 14:02:50|3016.41|3008.71|3015.48|3007.78|3016.55|3008.85|3015.2|3007.5|35
1644069780000|2022-02-05 14:03:00|3015.49|3007.79|3016.39|3008.69|3016.45|3008.75|3015.47|3007.77|33
1644069790000|2022-02-05 14:03:10|3016.38|3008.68|3016.53|3008.83|3016.55|3008.85|3015.89|3008.19|35
1644069800000|2022-02-05 14:03:20|3016.58|3008.88|3018.29|3010.59|3018.57|3010.87|3016.53|3008.83|34
1644069810000|2022-02-05 14:03:30|3018.13|3010.43|3017.56|3009.86|3018.13|3010.43|3017.47|3009.77|28
1644069820000|2022-02-05 14:03:40|3017.61|3009.91|3018.99|3011.29|3019|3011.3|3017.61|3009.91|30
1644069830000|2022-02-05 14:03:50|3018.97|3011.27|3017.45|3009.75|3019.04|3011.34|3017.43|3009.73|39
1644069840000|2022-02-05 14:04:00|3017.4|3009.7|3016.75|3009.05|3017.41|3009.71|3016.11|3008.41|35
1644069850000|2022-02-05 14:04:10|3016.77|3009.07|3016.79|3009.09|3016.89|3009.19|3016.62|3008.92|35
1644069860000|2022-02-05 14:04:20|3016.81|3009.11|3017.5|3009.8|3017.5|3009.8|3016.81|3009.11|26
1644069870000|2022-02-05 14:04:30|3017.52|3009.82|3017.46|3009.76|3017.66|3009.96|3016.91|3009.21|33
1644069880000|2022-02-05 14:04:40|3017.45|3009.75|3017.12|3009.42|3017.62|3009.92|3017.12|3009.42|33
1644069890000|2022-02-05 14:04:50|3017.22|3009.52|3017.66|3009.96|3017.75|3010.05|3017.18|3009.48|31
1644069900000|2022-02-05 14:05:00|3017.67|3009.97|3017.33|3009.63|3017.74|3010.04|3017.25|3009.55|32
1644069910000|2022-02-05 14:05:10|3017.28|3009.58|3016.85|3009.15|3017.44|3009.74|3016.71|3009.01|36
1644069920000|2022-02-05 14:05:20|3016.89|3009.19|3017.64|3009.94|3017.66|3009.96|3016.89|3009.19|33
1644069930000|2022-02-05 14:05:30|3017.67|3009.97|3017.74|3010.04|3017.85|3010.15|3017.65|3009.95|28
1644069940000|2022-02-05 14:05:40|3017.72|3010.02|3020.43|3012.73|3020.44|3012.74|3017.68|3009.98|36
1644069950000|2022-02-05 14:05:50|3020.44|3012.74|3019.74|3012.04|3020.46|3012.76|3019.28|3011.58|36
1644069960000|2022-02-05 14:06:00|3019.7|3012|3020.41|3012.71|3020.41|3012.71|3019.7|3012|24
1644069970000|2022-02-05 14:06:10|3020.48|3012.78|3019.54|3011.84|3020.83|3013.13|3019.54|3011.84|37
1644069980000|2022-02-05 14:06:20|3019.59|3011.89|3018.62|3010.92|3019.64|3011.94|3018.62|3010.92|31
1644069990000|2022-02-05 14:06:30|3018.65|3010.95|3019.08|3011.38|3019.08|3011.38|3018.62|3010.92|21
1644070000000|2022-02-05 14:06:40|3019.09|3011.39|3018.96|3011.26|3019.23|3011.53|3018.76|3011.06|27
1644070010000|2022-02-05 14:06:50|3018.94|3011.24|3018.74|3011.04|3019|3011.3|3018.63|3010.93|27
1644070020000|2022-02-05 14:07:00|3018.76|3011.06|3018.72|3011.02|3018.76|3011.06|3018.68|3010.98|19
1644070030000|2022-02-05 14:07:10|3018.73|3011.03|3019.58|3011.88|3019.58|3011.88|3018.65|3010.95|24
1644070040000|2022-02-05 14:07:20|3019.59|3011.89|3021.05|3013.35|3021.05|3013.35|3019.56|3011.86|29
1644070050000|2022-02-05 14:07:30|3021.08|3013.38|3020.75|3013.05|3021.21|3013.51|3020.59|3012.89|40
1644070060000|2022-02-05 14:07:40|3020.73|3013.03|3020.82|3013.12|3020.92|3013.22|3020.73|3013.03|33
1644070070000|2022-02-05 14:07:50|3020.85|3013.15|3021.31|3013.61|3021.39|3013.69|3020.85|3013.15|34
1644070080000|2022-02-05 14:08:00|3021.34|3013.64|3021.41|3013.71|3021.47|3013.77|3021.27|3013.57|28
1644070090000|2022-02-05 14:08:10|3021.44|3013.74|3022.36|3014.66|3022.54|3014.84|3021.43|3013.73|33
1644070100000|2022-02-05 14:08:20|3022.43|3014.73|3022.54|3014.84|3022.58|3014.88|3022.43|3014.73|10
1644070110000|2022-02-05 14:08:30|3022.58|3014.88|3022.67|3014.97|3022.76|3015.06|3022.49|3014.79|26
1644070120000|2022-02-05 14:08:40|3022.68|3014.98|3022.95|3015.25|3022.99|3015.29|3022.68|3014.98|23
1644070130000|2022-02-05 14:08:50|3022.98|3015.28|3023.09|3015.39|3023.15|3015.45|3022.81|3015.11|25
1644070140000|2022-02-05 14:09:00|3023.1|3015.4|3023.18|3015.48|3023.24|3015.54|3023.07|3015.37|11
1644070150000|2022-02-05 14:09:10|3023.33|3015.63|3023.41|3015.71|3023.54|3015.84|3023.32|3015.62|24
1644070160000|2022-02-05 14:09:20|3023.51|3015.81|3021.25|3013.55|3023.55|3015.85|3021.25|3013.55|37
1644070170000|2022-02-05 14:09:30|3021.24|3013.54|3020.5|3012.8|3021.24|3013.54|3020.15|3012.45|39
1644070180000|2022-02-05 14:09:40|3020.52|3012.82|3020.38|3012.68|3020.6|3012.9|3020.33|3012.63|27
1644070190000|2022-02-05 14:09:50|3020.4|3012.7|3021.55|3013.85|3021.55|3013.85|3020.37|3012.67|31
1644070200000|2022-02-05 14:10:00|3021.52|3013.82|3022.39|3014.69|3022.54|3014.84|3021.52|3013.82|34
1644070210000|2022-02-05 14:10:10|3022.44|3014.74|3022.01|3014.31|3022.5|3014.8|3022|3014.3|30
1644070220000|2022-02-05 14:10:20|3021.92|3014.22|3021.99|3014.29|3022.08|3014.38|3021.92|3014.22|16
1644070230000|2022-02-05 14:10:30|3022|3014.3|3019.95|3012.25|3022|3014.3|3019.95|3012.25|33
1644070240000|2022-02-05 14:10:40|3020.07|3012.37|3018.59|3010.89|3020.18|3012.48|3018.1|3010.4|36
1644070250000|2022-02-05 14:10:50|3018.78|3011.08|3019.02|3011.32|3019.53|3011.83|3018.73|3011.03|35
1644070260000|2022-02-05 14:11:00|3019.05|3011.35|3019.7|3012|3019.7|3012|3018.98|3011.28|33
1644070270000|2022-02-05 14:11:10|3019.69|3011.99|3019.3|3011.6|3019.74|3012.04|3019.29|3011.59|33
1644070280000|2022-02-05 14:11:20|3019.18|3011.48|3018.75|3011.05|3019.18|3011.48|3018.7|3011|38
1644070290000|2022-02-05 14:11:30|3018.73|3011.03|3018.67|3010.97|3018.8|3011.1|3018.64|3010.94|19
1644070300000|2022-02-05 14:11:40|3018.72|3011.02|3018.17|3010.47|3018.72|3011.02|3018.16|3010.46|29
1644070310000|2022-02-05 14:11:50|3018.15|3010.45|3017.33|3009.63|3018.15|3010.45|3017.2|3009.5|28
1644070320000|2022-02-05 14:12:00|3017.35|3009.65|3017.22|3009.52|3017.55|3009.85|3017.18|3009.48|30
1644070330000|2022-02-05 14:12:10|3017.24|3009.54|3017.14|3009.44|3017.24|3009.54|3016.95|3009.25|30
1644070340000|2022-02-05 14:12:20|3017.08|3009.38|3018.93|3011.23|3018.93|3011.23|3017.04|3009.34|35
1644070350000|2022-02-05 14:12:30|3018.91|3011.21|3018.37|3010.67|3018.97|3011.27|3018.29|3010.59|37
1644070360000|2022-02-05 14:12:40|3018.38|3010.68|3018.38|3010.68|3018.48|3010.78|3018.27|3010.57|22
1644070370000|2022-02-05 14:12:50|3018.39|3010.69|3018.46|3010.76|3018.46|3010.76|3018.26|3010.56|27
1644070380000|2022-02-05 14:13:00|3018.44|3010.74|3017.91|3010.21|3018.62|3010.92|3017.91|3010.21|31
1644070390000|2022-02-05 14:13:10|3017.9|3010.2|3018.09|3010.39|3018.09|3010.39|3017.47|3009.77|33
1644070400000|2022-02-05 14:13:20|3018.1|3010.4|3018.19|3010.49|3018.24|3010.54|3018.1|3010.4|20
1644070410000|2022-02-05 14:13:30|3018.17|3010.47|3017.98|3010.28|3018.17|3010.47|3017.92|3010.22|30
1644070420000|2022-02-05 14:13:40|3017.94|3010.24|3017.98|3010.28|3018|3010.3|3017.91|3010.21|17
1644070430000|2022-02-05 14:13:50|3017.99|3010.29|3018.57|3010.87|3018.66|3010.96|3017.96|3010.26|21
1644070440000|2022-02-05 14:14:00|3018.6|3010.9|3018.85|3011.15|3018.88|3011.18|3018.57|3010.87|32
1644070450000|2022-02-05 14:14:10|3018.9|3011.2|3019.56|3011.86|3019.56|3011.86|3018.9|3011.2|25
1644070460000|2022-02-05 14:14:20|3019.57|3011.87|3019.56|3011.86|3020.49|3012.79|3019.56|3011.86|28
1644070470000|2022-02-05 14:14:30|3019.58|3011.88|3019.69|3011.99|3019.77|3012.07|3019.58|3011.88|19
1644070480000|2022-02-05 14:14:40|3019.73|3012.03|3019.57|3011.87|3019.75|3012.05|3019.57|3011.87|16
1644070490000|2022-02-05 14:14:50|3019.6|3011.9|3019.36|3011.66|3019.6|3011.9|3019.33|3011.63|16
1644070500000|2022-02-05 14:15:00|3019.51|3011.81|3021.53|3013.83|3021.53|3013.83|3019.51|3011.81|26
1644070510000|2022-02-05 14:15:10|3021.5|3013.8|3022.12|3014.42|3022.18|3014.48|3021.49|3013.79|32
1644070520000|2022-02-05 14:15:20|3022.11|3014.41|3022.53|3014.83|3022.62|3014.92|3022.11|3014.41|32
1644070530000|2022-02-05 14:15:30|3022.43|3014.73|3021.89|3014.19|3022.47|3014.77|3021.82|3014.12|32
1644070540000|2022-02-05 14:15:40|3021.88|3014.18|3022.09|3014.39|3022.13|3014.43|3021.83|3014.13|24
1644070550000|2022-02-05 14:15:50|3022.1|3014.4|3021.91|3014.21|3022.53|3014.83|3021.87|3014.17|30
1644070560000|2022-02-05 14:16:00|3022|3014.3|3021.96|3014.26|3022.02|3014.32|3021.95|3014.25|20
1644070570000|2022-02-05 14:16:10|3021.98|3014.28|3021.69|3013.99|3022|3014.3|3021.69|3013.99|26
1644070580000|2022-02-05 14:16:20|3021.1|3013.4|3020.67|3012.97|3021.14|3013.44|3020.4|3012.7|29
1644070590000|2022-02-05 14:16:30|3020.69|3012.99|3020.85|3013.15|3020.89|3013.19|3020.65|3012.95|27
1644070600000|2022-02-05 14:16:40|3020.86|3013.16|3020.77|3013.07|3020.86|3013.16|3020.77|3013.07|18
1644070610000|2022-02-05 14:16:50|3020.76|3013.06|3020.69|3012.99|3020.81|3013.11|3020.66|3012.96|26
1644070620000|2022-02-05 14:17:00|3020.7|3013|3020.04|3012.34|3020.71|3013.01|3019.98|3012.28|24
1644070630000|2022-02-05 14:17:10|3020.03|3012.33|3019.24|3011.54|3020.03|3012.33|3019.22|3011.52|25
1644070640000|2022-02-05 14:17:20|3019.26|3011.56|3018.41|3010.71|3019.26|3011.56|3018.41|3010.71|30
1644070650000|2022-02-05 14:17:30|3017.76|3010.06|3017.25|3009.55|3017.76|3010.06|3016.87|3009.17|38
1644070660000|2022-02-05 14:17:40|3017.27|3009.57|3018.72|3011.02|3018.9|3011.2|3017.21|3009.51|36
1644070670000|2022-02-05 14:17:50|3018.74|3011.04|3018.66|3010.96|3018.79|3011.09|3018.48|3010.78|31
1644070680000|2022-02-05 14:18:00|3018.56|3010.86|3018.54|3010.84|3018.64|3010.94|3018.5|3010.8|23
1644070690000|2022-02-05 14:18:10|3018.58|3010.88|3018.22|3010.52|3018.6|3010.9|3018.06|3010.36|26
1644070700000|2022-02-05 14:18:20|3018.21|3010.51|3018.07|3010.37|3018.24|3010.54|3017.9|3010.2|27
1644070710000|2022-02-05 14:18:30|3018.06|3010.36|3017.87|3010.17|3018.11|3010.41|3017.72|3010.02|25
1644070720000|2022-02-05 14:18:40|3017.86|3010.16|3019.01|3011.31|3019.1|3011.4|3017.86|3010.16|25
1644070730000|2022-02-05 14:18:50|3019.03|3011.33|3018.93|3011.23|3019.29|3011.59|3018.88|3011.18|33
1644070740000|2022-02-05 14:19:00|3018.96|3011.26|3018.93|3011.23|3019.07|3011.37|3018.81|3011.11|32
1644070750000|2022-02-05 14:19:10|3018.91|3011.21|3018.38|3010.68|3019.18|3011.48|3018.31|3010.61|35
1644070760000|2022-02-05 14:19:20|3018.34|3010.64|3018.02|3010.32|3018.42|3010.72|3017.43|3009.73|31
1644070770000|2022-02-05 14:19:30|3017.99|3010.29|3018.47|3010.77|3018.57|3010.87|3017.99|3010.29|28
1644070780000|2022-02-05 14:19:40|3018.45|3010.75|3018.43|3010.73|3018.53|3010.83|3018.43|3010.73|19
1644070790000|2022-02-05 14:19:50|3018.46|3010.76|3017.39|3009.69|3018.46|3010.76|3017.39|3009.69|27
1644070800000|2022-02-05 14:20:00|3017.42|3009.72|3017.4|3009.7|3017.44|3009.74|3017.26|3009.56|33
1644070810000|2022-02-05 14:20:10|3017.28|3009.58|3016.77|3009.07|3017.44|3009.74|3016.72|3009.02|31
1644070820000|2022-02-05 14:20:20|3016.86|3009.16|3016.44|3008.74|3016.96|3009.26|3014.7|3007|31
1644070830000|2022-02-05 14:20:30|3016.45|3008.75|3018.34|3010.64|3018.34|3010.64|3016.26|3008.56|34
1644070840000|2022-02-05 14:20:40|3018.31|3010.61|3021.66|3013.96|3021.66|3013.96|3018.31|3010.61|36
1644070850000|2022-02-05 14:20:50|3021.68|3013.98|3019.51|3011.81|3021.68|3013.98|3019.26|3011.56|36
1644070860000|2022-02-05 14:21:00|3019.33|3011.63|3018.82|3011.12|3019.44|3011.74|3018.61|3010.91|32
1644070870000|2022-02-05 14:21:10|3018.8|3011.1|3018.67|3010.97|3018.91|3011.21|3018.53|3010.83|27
1644070880000|2022-02-05 14:21:20|3018.82|3011.12|3018.71|3011.01|3018.83|3011.13|3018.51|3010.81|27
1644070890000|2022-02-05 14:21:30|3018.68|3010.98|3018.74|3011.04|3018.76|3011.06|3018.63|3010.93|21
1644070900000|2022-02-05 14:21:40|3018.73|3011.03|3017.88|3010.18|3018.74|3011.04|3017.42|3009.72|29
1644070910000|2022-02-05 14:21:50|3017.85|3010.15|3018|3010.3|3018.23|3010.53|3017.85|3010.15|24
1644070920000|2022-02-05 14:22:00|3018.01|3010.31|3018.72|3011.02|3018.8|3011.1|3018.01|3010.31|23
1644070930000|2022-02-05 14:22:10|3018.77|3011.07|3019.73|3012.03|3019.76|3012.06|3018.72|3011.02|22
1644070940000|2022-02-05 14:22:20|3019.74|3012.04|3019.9|3012.2|3020.2|3012.5|3019.68|3011.98|33
1644070950000|2022-02-05 14:22:30|3019.89|3012.19|3019.1|3011.4|3019.95|3012.25|3019.09|3011.39|28
1644070960000|2022-02-05 14:22:40|3019.13|3011.43|3019.24|3011.54|3019.24|3011.54|3019.03|3011.33|22
1644070970000|2022-02-05 14:22:50|3019.25|3011.55|3019.17|3011.47|3019.27|3011.57|3019.09|3011.39|15
1644070980000|2022-02-05 14:23:00|3019.19|3011.49|3019.74|3012.04|3019.75|3012.05|3019.17|3011.47|10
1644070990000|2022-02-05 14:23:10|3019.76|3012.06|3021.19|3013.49|3021.19|3013.49|3019.76|3012.06|35
1644071000000|2022-02-05 14:23:20|3021.26|3013.56|3020.46|3012.76|3021.35|3013.65|3020.24|3012.54|33
1644071010000|2022-02-05 14:23:30|3020.51|3012.81|3020.77|3013.07|3020.85|3013.15|3020.49|3012.79|30
1644071020000|2022-02-05 14:23:40|3020.79|3013.09|3021.28|3013.58|3021.38|3013.68|3020.78|3013.08|27
1644071030000|2022-02-05 14:23:50|3021.4|3013.7|3021.14|3013.44|3021.45|3013.75|3021.06|3013.36|34
1644071040000|2022-02-05 14:24:00|3021.12|3013.42|3021.24|3013.54|3021.35|3013.65|3021.08|3013.38|29
1644071050000|2022-02-05 14:24:10|3021.26|3013.56|3021.38|3013.68|3021.49|3013.79|3021.24|3013.54|31
1644071060000|2022-02-05 14:24:20|3021.46|3013.76|3021.61|3013.91|3021.61|3013.91|3021.37|3013.67|21
1644071070000|2022-02-05 14:24:30|3021.73|3014.03|3023.26|3015.56|3023.26|3015.56|3021.73|3014.03|29
1644071080000|2022-02-05 14:24:40|3023.25|3015.55|3022.73|3015.03|3023.25|3015.55|3022.64|3014.94|26
1644071090000|2022-02-05 14:24:50|3022.74|3015.04|3022.71|3015.01|3022.74|3015.04|3022.7|3015|17
1644071100000|2022-02-05 14:25:00|3022.74|3015.04|3021.1|3013.4|3022.92|3015.22|3021.02|3013.32|32
1644071110000|2022-02-05 14:25:10|3021.16|3013.46|3020.17|3012.47|3021.16|3013.46|3019.77|3012.07|29
1644071120000|2022-02-05 14:25:20|3020.21|3012.51|3020.35|3012.65|3020.35|3012.65|3020.21|3012.51|27
1644071130000|2022-02-05 14:25:30|3020.34|3012.64|3020.32|3012.62|3020.42|3012.72|3020.28|3012.58|28
1644071140000|2022-02-05 14:25:40|3020.31|3012.61|3019.85|3012.15|3020.32|3012.62|3019.76|3012.06|22
1644071150000|2022-02-05 14:25:50|3019.86|3012.16|3019.79|3012.09|3019.91|3012.21|3019.74|3012.04|18
1644071160000|2022-02-05 14:26:00|3019.82|3012.12|3021.95|3014.25|3021.96|3014.26|3019.8|3012.1|32
1644071170000|2022-02-05 14:26:10|3021.96|3014.26|3022.56|3014.86|3022.56|3014.86|3021.93|3014.23|28
1644071180000|2022-02-05 14:26:20|3022.7|3015|3022.81|3015.11|3023|3015.3|3022.68|3014.98|34
1644071190000|2022-02-05 14:26:30|3022.75|3015.05|3023.5|3015.8|3023.57|3015.87|3022.74|3015.04|36
1644071200000|2022-02-05 14:26:40|3023.45|3015.75|3020.72|3013.02|3023.47|3015.77|3020.72|3013.02|28
1644071210000|2022-02-05 14:26:50|3020.76|3013.06|3019.51|3011.81|3020.76|3013.06|3018.92|3011.22|37
1644071220000|2022-02-05 14:27:00|3019.5|3011.8|3019.66|3011.96|3019.69|3011.99|3019.49|3011.79|32
1644071230000|2022-02-05 14:27:10|3019.68|3011.98|3020.49|3012.79|3020.69|3012.99|3019.68|3011.98|30
1644071240000|2022-02-05 14:27:20|3020.41|3012.71|3021.29|3013.59|3021.35|3013.65|3019.74|3012.04|34
1644071250000|2022-02-05 14:27:30|3021.3|3013.6|3021.28|3013.58|3021.33|3013.63|3021.18|3013.48|17
1644071260000|2022-02-05 14:27:40|3021.29|3013.59|3021.26|3013.56|3021.36|3013.66|3021.21|3013.51|18
1644071270000|2022-02-05 14:27:50|3021.27|3013.57|3021.28|3013.58|3021.36|3013.66|3021.27|3013.57|18
1644071280000|2022-02-05 14:28:00|3021.29|3013.59|3021.22|3013.52|3021.29|3013.59|3021.16|3013.46|22
1644071290000|2022-02-05 14:28:10|3021.23|3013.53|3022.27|3014.57|3022.55|3014.85|3021.23|3013.53|28
1644071300000|2022-02-05 14:28:20|3022.15|3014.45|3021.35|3013.65|3022.15|3014.45|3021.27|3013.57|26
1644071310000|2022-02-05 14:28:30|3021.34|3013.64|3021.15|3013.45|3021.39|3013.69|3021.15|3013.45|29
1644071320000|2022-02-05 14:28:40|3021.16|3013.46|3021.19|3013.49|3021.22|3013.52|3021.15|3013.45|16
1644071330000|2022-02-05 14:28:50|3021.23|3013.53|3020.8|3013.1|3021.3|3013.6|3020.79|3013.09|20
1644071340000|2022-02-05 14:29:00|3020.77|3013.07|3021.41|3013.71|3021.46|3013.76|3020.77|3013.07|25
1644071350000|2022-02-05 14:29:10|3021.43|3013.73|3022.16|3014.46|3022.16|3014.46|3021.42|3013.72|33
1644071360000|2022-02-05 14:29:20|3022.14|3014.44|3022.58|3014.88|3022.63|3014.93|3022.03|3014.33|36
1644071370000|2022-02-05 14:29:30|3022.57|3014.87|3019.27|3011.57|3022.57|3014.87|3019.27|3011.57|33
1644071380000|2022-02-05 14:29:40|3019.25|3011.55|3019.09|3011.39|3019.32|3011.62|3019.07|3011.37|24
1644071390000|2022-02-05 14:29:50|3019.1|3011.4|3020.33|3012.63|3020.39|3012.69|3019.1|3011.4|30
1644071400000|2022-02-05 14:30:00|3020.21|3012.51|3020.58|3012.88|3020.6|3012.9|3020.21|3012.51|32
1644071410000|2022-02-05 14:30:10|3020.59|3012.89|3019.52|3011.82|3020.59|3012.89|3019.52|3011.82|28
1644071420000|2022-02-05 14:30:20|3019.47|3011.77|3019.45|3011.75|3019.54|3011.84|3019.43|3011.73|24
1644071430000|2022-02-05 14:30:30|3019.44|3011.74|3019.43|3011.73|3019.46|3011.76|3019.31|3011.61|20
1644071440000|2022-02-05 14:30:40|3018.93|3011.23|3015.71|3008.01|3018.93|3011.23|3015.65|3007.95|36
1644071450000|2022-02-05 14:30:50|3015.7|3008|3019.26|3011.56|3019.61|3011.91|3015.7|3008|39
1644071460000|2022-02-05 14:31:00|3019.17|3011.47|3018.83|3011.13|3019.89|3012.19|3018.09|3010.39|39
1644071470000|2022-02-05 14:31:10|3018.78|3011.08|3018.68|3010.98|3018.85|3011.15|3018.47|3010.77|31
1644071480000|2022-02-05 14:31:20|3018.52|3010.82|3019.59|3011.89|3020.3|3012.6|3018.52|3010.82|36
1644071490000|2022-02-05 14:31:30|3019.53|3011.83|3020.93|3013.23|3020.93|3013.23|3019.4|3011.7|32
1644071500000|2022-02-05 14:31:40|3020.89|3013.19|3020.78|3013.08|3020.89|3013.19|3020.27|3012.57|32
1644071510000|2022-02-05 14:31:50|3020.8|3013.1|3020.63|3012.93|3020.83|3013.13|3020.62|3012.92|32
1644071520000|2022-02-05 14:32:00|3020.72|3013.02|3022.51|3014.81|3022.6|3014.9|3020.7|3013|35
1644071530000|2022-02-05 14:32:10|3022.73|3015.03|3022.41|3014.71|3023.04|3015.34|3022.29|3014.59|37
1644071540000|2022-02-05 14:32:20|3022.29|3014.59|3021.47|3013.77|3022.46|3014.76|3021.47|3013.77|35
1644071550000|2022-02-05 14:32:30|3021.49|3013.79|3022.69|3014.99|3022.69|3014.99|3021.39|3013.69|31
1644071560000|2022-02-05 14:32:40|3022.57|3014.87|3022.69|3014.99|3022.82|3015.12|3022.39|3014.69|32
1644071570000|2022-02-05 14:32:50|3022.74|3015.04|3023.47|3015.77|3023.68|3015.98|3022.68|3014.98|35
1644071580000|2022-02-05 14:33:00|3023.49|3015.79|3022.85|3015.15|3023.88|3016.18|3022.85|3015.15|33
1644071590000|2022-02-05 14:33:10|3022.83|3015.13|3023.22|3015.52|3023.25|3015.55|3022.36|3014.66|30
1644071600000|2022-02-05 14:33:20|3023.23|3015.53|3023.6|3015.9|3023.6|3015.9|3023.23|3015.53|26
1644071610000|2022-02-05 14:33:30|3023.53|3015.83|3023.22|3015.52|3023.61|3015.91|3023.18|3015.48|28
1644071620000|2022-02-05 14:33:40|3023.21|3015.51|3023.5|3015.8|3023.59|3015.89|3023.19|3015.49|29
1644071630000|2022-02-05 14:33:50|3023.52|3015.82|3023.31|3015.61|3023.53|3015.83|3023.21|3015.51|32
1644071640000|2022-02-05 14:34:00|3023.18|3015.48|3022.76|3015.06|3023.18|3015.48|3022.72|3015.02|35
1644071650000|2022-02-05 14:34:10|3022.81|3015.11|3023.26|3015.56|3023.4|3015.7|3022.77|3015.07|32
1644071660000|2022-02-05 14:34:20|3023.24|3015.54|3023.56|3015.86|3023.61|3015.91|3023.21|3015.51|29
1644071670000|2022-02-05 14:34:30|3023.53|3015.83|3023.65|3015.95|3023.69|3015.99|3023.53|3015.83|17
1644071680000|2022-02-05 14:34:40|3023.63|3015.93|3025.25|3017.55|3025.25|3017.55|3023.62|3015.92|30
1644071690000|2022-02-05 14:34:50|3025.39|3017.69|3025.35|3017.65|3025.68|3017.98|3025.35|3017.65|25
1644071700000|2022-02-05 14:35:00|3025.19|3017.49|3025.01|3017.31|3025.19|3017.49|3024.86|3017.16|31
1644071710000|2022-02-05 14:35:10|3024.97|3017.27|3025.19|3017.49|3025.39|3017.69|3024.97|3017.27|34
1644071720000|2022-02-05 14:35:20|3025.2|3017.5|3025.19|3017.49|3025.44|3017.74|3025.19|3017.49|20
1644071730000|2022-02-05 14:35:30|3025.17|3017.47|3025.14|3017.44|3025.27|3017.57|3025.14|3017.44|7
1644071740000|2022-02-05 14:35:40|3025.21|3017.51|3024.66|3016.96|3025.21|3017.51|3024.56|3016.86|32
1644071750000|2022-02-05 14:35:50|3024.71|3017.01|3024.76|3017.06|3024.76|3017.06|3024.57|3016.87|23
1644071760000|2022-02-05 14:36:00|3024.78|3017.08|3024.63|3016.93|3024.82|3017.12|3024.58|3016.88|24
1644071770000|2022-02-05 14:36:10|3024.61|3016.91|3024.27|3016.57|3024.64|3016.94|3024.16|3016.46|26
1644071780000|2022-02-05 14:36:20|3024.28|3016.58|3024.22|3016.52|3024.28|3016.58|3024.12|3016.42|21
1644071790000|2022-02-05 14:36:30|3024.25|3016.55|3026.9|3019.2|3027.02|3019.32|3024.24|3016.54|35
1644071800000|2022-02-05 14:36:40|3026.59|3018.89|3025.09|3017.39|3026.59|3018.89|3024.84|3017.14|32
1644071810000|2022-02-05 14:36:50|3025.12|3017.42|3024.7|3017|3025.16|3017.46|3024.34|3016.64|33
1644071820000|2022-02-05 14:37:00|3024.71|3017.01|3025.5|3017.8|3025.54|3017.84|3024.64|3016.94|29
1644071830000|2022-02-05 14:37:10|3025.43|3017.73|3025.38|3017.68|3025.55|3017.85|3025.29|3017.59|34
1644071840000|2022-02-05 14:37:20|3025.33|3017.63|3024.11|3016.41|3025.33|3017.63|3023.99|3016.29|28
1644071850000|2022-02-05 14:37:30|3024.12|3016.42|3023.53|3015.83|3024.17|3016.47|3023.53|3015.83|25
1644071860000|2022-02-05 14:37:40|3023.45|3015.75|3023.92|3016.22|3024|3016.3|3023.06|3015.36|32
1644071870000|2022-02-05 14:37:50|3023.84|3016.14|3023.47|3015.77|3023.86|3016.16|3023.47|3015.77|25
1644071880000|2022-02-05 14:38:00|3023.33|3015.63|3023.04|3015.34|3023.33|3015.63|3022.28|3014.58|31
1644071890000|2022-02-05 14:38:10|3023.1|3015.4|3023.16|3015.46|3023.32|3015.62|3023.01|3015.31|33
1644071900000|2022-02-05 14:38:20|3023.19|3015.49|3023.16|3015.46|3023.19|3015.49|3023.06|3015.36|30
1644071910000|2022-02-05 14:38:30|3023.17|3015.47|3023.34|3015.64|3023.53|3015.83|3023.14|3015.44|22
1644071920000|2022-02-05 14:38:40|3023.51|3015.81|3023.59|3015.89|3024.24|3016.54|3023.42|3015.72|32
1644071930000|2022-02-05 14:38:50|3023.45|3015.75|3023.1|3015.4|3023.45|3015.75|3023.1|3015.4|30
1644071940000|2022-02-05 14:39:00|3023.13|3015.43|3023.07|3015.37|3023.17|3015.47|3023.07|3015.37|32
1644071950000|2022-02-05 14:39:10|3023.04|3015.34|3023.48|3015.78|3023.63|3015.93|3023.04|3015.34|30
1644071960000|2022-02-05 14:39:20|3023.5|3015.8|3023.63|3015.93|3023.63|3015.93|3023.47|3015.77|21
1644071970000|2022-02-05 14:39:30|3023.64|3015.94|3023.7|3016|3024.26|3016.56|3023.63|3015.93|27
1644071980000|2022-02-05 14:39:40|3023.65|3015.95|3025.47|3017.77|3025.53|3017.83|3023.65|3015.95|26
1644071990000|2022-02-05 14:39:50|3025.46|3017.76|3025.43|3017.73|3025.6|3017.9|3025.2|3017.5|33
1644072000000|2022-02-05 14:40:00|3025.45|3017.75|3025.82|3018.12|3025.92|3018.22|3025.4|3017.7|30
1644072010000|2022-02-05 14:40:10|3025.74|3018.04|3025.5|3017.8|3025.74|3018.04|3024.88|3017.18|37
1644072020000|2022-02-05 14:40:20|3025.51|3017.81|3025.73|3018.03|3025.78|3018.08|3025.5|3017.8|34
1644072030000|2022-02-05 14:40:30|3025.75|3018.05|3025.14|3017.44|3025.81|3018.11|3025.06|3017.36|27
1644072040000|2022-02-05 14:40:40|3025.15|3017.45|3025.48|3017.78|3025.52|3017.82|3025.15|3017.45|27
1644072050000|2022-02-05 14:40:50|3025.44|3017.74|3024.75|3017.05|3025.48|3017.78|3024.71|3017.01|29
1644072060000|2022-02-05 14:41:00|3024.73|3017.03|3025.25|3017.55|3025.25|3017.55|3024.72|3017.02|27
1644072070000|2022-02-05 14:41:10|3025.21|3017.51|3025.14|3017.44|3025.36|3017.66|3025.14|3017.44|20
1644072080000|2022-02-05 14:41:20|3025.15|3017.45|3025.3|3017.6|3025.4|3017.7|3025.13|3017.43|26
1644072090000|2022-02-05 14:41:30|3025.31|3017.61|3026|3018.3|3026.06|3018.36|3025.3|3017.6|18
1644072100000|2022-02-05 14:41:40|3025.99|3018.29|3025.79|3018.09|3026.13|3018.43|3025.72|3018.02|27
1644072110000|2022-02-05 14:41:50|3025.66|3017.96|3025.23|3017.53|3025.66|3017.96|3025.13|3017.43|31
1644072120000|2022-02-05 14:42:00|3025.22|3017.52|3025.51|3017.81|3025.54|3017.84|3025.22|3017.52|29
1644072130000|2022-02-05 14:42:10|3025.49|3017.79|3023.9|3016.2|3025.5|3017.8|3023.71|3016.01|34
1644072140000|2022-02-05 14:42:20|3023.94|3016.24|3024.08|3016.38|3024.12|3016.42|3023.71|3016.01|30
1644072150000|2022-02-05 14:42:30|3024.04|3016.34|3023.81|3016.11|3024.27|3016.57|3023.76|3016.06|35
1644072160000|2022-02-05 14:42:40|3023.9|3016.2|3024.95|3017.25|3025.15|3017.45|3023.9|3016.2|38
1644072170000|2022-02-05 14:42:50|3024.98|3017.28|3025.87|3018.17|3025.87|3018.17|3024.85|3017.15|28
1644072180000|2022-02-05 14:43:00|3025.9|3018.2|3025.36|3017.66|3026.07|3018.37|3025.35|3017.65|34
1644072190000|2022-02-05 14:43:10|3025.44|3017.74|3025.68|3017.98|3025.73|3018.03|3025.42|3017.72|21
1644072200000|2022-02-05 14:43:20|3025.64|3017.94|3025.56|3017.86|3025.67|3017.97|3025.53|3017.83|20
1644072210000|2022-02-05 14:43:30|3025.57|3017.87|3024.3|3016.6|3025.63|3017.93|3024.3|3016.6|32
1644072220000|2022-02-05 14:43:40|3024.31|3016.61|3025.08|3017.38|3025.37|3017.67|3024.3|3016.6|35
1644072230000|2022-02-05 14:43:50|3025.07|3017.37|3024.47|3016.77|3025.26|3017.56|3024.47|3016.77|32
1644072240000|2022-02-05 14:44:00|3024.34|3016.64|3025.21|3017.51|3025.25|3017.55|3024.34|3016.64|29
1644072250000|2022-02-05 14:44:10|3025.19|3017.49|3024.41|3016.71|3025.19|3017.49|3024.16|3016.46|29
1644072260000|2022-02-05 14:44:20|3024.44|3016.74|3025.12|3017.42|3025.13|3017.43|3024.44|3016.74|31
1644072270000|2022-02-05 14:44:30|3025.15|3017.45|3025.21|3017.51|3025.28|3017.58|3025.11|3017.41|22
1644072280000|2022-02-05 14:44:40|3025.25|3017.55|3024.49|3016.79|3025.26|3017.56|3024.49|3016.79|32
1644072290000|2022-02-05 14:44:50|3024.39|3016.69|3024.63|3016.93|3024.64|3016.94|3024.17|3016.47|35
1644072300000|2022-02-05 14:45:00|3024.65|3016.95|3025.38|3017.68|3025.48|3017.78|3024.65|3016.95|29
1644072310000|2022-02-05 14:45:10|3025.4|3017.7|3024.27|3016.57|3025.68|3017.98|3024.18|3016.48|33
1644072320000|2022-02-05 14:45:20|3024.28|3016.58|3025.69|3017.99|3025.82|3018.12|3024.22|3016.52|31
1644072330000|2022-02-05 14:45:30|3025.7|3018|3025.73|3018.03|3025.89|3018.19|3025.61|3017.91|27
1644072340000|2022-02-05 14:45:40|3025.7|3018|3024.18|3016.48|3025.87|3018.17|3023.77|3016.07|35
1644072350000|2022-02-05 14:45:50|3024.22|3016.52|3024.68|3016.98|3024.81|3017.11|3024.22|3016.52|36
1644072360000|2022-02-05 14:46:00|3024.64|3016.94|3024.41|3016.71|3024.77|3017.07|3024.4|3016.7|34
1644072370000|2022-02-05 14:46:10|3024.4|3016.7|3023.92|3016.22|3024.46|3016.76|3023.86|3016.16|33
1644072380000|2022-02-05 14:46:20|3023.85|3016.15|3023.47|3015.77|3023.92|3016.22|3023.47|3015.77|31
1644072390000|2022-02-05 14:46:30|3023.5|3015.8|3024.82|3017.12|3024.82|3017.12|3023.5|3015.8|34
1644072400000|2022-02-05 14:46:40|3024.8|3017.1|3024.22|3016.52|3024.81|3017.11|3023.83|3016.13|33
1644072410000|2022-02-05 14:46:50|3024.23|3016.53|3024.87|3017.17|3025.37|3017.67|3024.23|3016.53|36
1644072420000|2022-02-05 14:47:00|3024.86|3017.16|3025.02|3017.32|3025.09|3017.39|3024.86|3017.16|30
1644072430000|2022-02-05 14:47:10|3024.98|3017.28|3025.01|3017.31|3025.06|3017.36|3024.89|3017.19|21
1644072440000|2022-02-05 14:47:20|3025.02|3017.32|3025.15|3017.45|3025.15|3017.45|3024.98|3017.28|30
1644072450000|2022-02-05 14:47:30|3025.16|3017.46|3025.79|3018.09|3025.94|3018.24|3025.16|3017.46|34
1644072460000|2022-02-05 14:47:40|3025.74|3018.04|3025.08|3017.38|3025.74|3018.04|3025.01|3017.31|29
1644072470000|2022-02-05 14:47:50|3025.06|3017.36|3025.13|3017.43|3025.17|3017.47|3025.05|3017.35|24
1644072480000|2022-02-05 14:48:00|3025.14|3017.44|3025.2|3017.5|3025.21|3017.51|3025.12|3017.42|16
1644072490000|2022-02-05 14:48:10|3025.22|3017.52|3025.51|3017.81|3025.63|3017.93|3025.2|3017.5|10
1644072500000|2022-02-05 14:48:20|3025.54|3017.84|3025.8|3018.1|3025.85|3018.15|3025.45|3017.75|35
1644072510000|2022-02-05 14:48:30|3025.79|3018.09|3025.68|3017.98|3025.88|3018.18|3025.66|3017.96|32
1644072520000|2022-02-05 14:48:40|3025.71|3018.01|3025.68|3017.98|3025.83|3018.13|3025.66|3017.96|23
1644072530000|2022-02-05 14:48:50|3025.67|3017.97|3025.91|3018.21|3025.91|3018.21|3025.6|3017.9|26
1644072540000|2022-02-05 14:49:00|3025.88|3018.18|3024.97|3017.27|3025.9|3018.2|3024.97|3017.27|28
1644072550000|2022-02-05 14:49:10|3024.65|3016.95|3024.37|3016.67|3024.92|3017.22|3024.19|3016.49|34
1644072560000|2022-02-05 14:49:20|3024.32|3016.62|3024.5|3016.8|3024.56|3016.86|3024.29|3016.59|27
1644072570000|2022-02-05 14:49:30|3024.6|3016.9|3022.7|3015|3024.6|3016.9|3022.7|3015|30
1644072580000|2022-02-05 14:49:40|3022.57|3014.87|3024.62|3016.92|3024.62|3016.92|3022.48|3014.78|38
1644072590000|2022-02-05 14:49:50|3024.76|3017.06|3025.14|3017.44|3025.14|3017.44|3024.34|3016.64|36
1644072600000|2022-02-05 14:50:00|3025.19|3017.49|3025.39|3017.69|3025.46|3017.76|3025.1|3017.4|34
1644072610000|2022-02-05 14:50:10|3025.36|3017.66|3025.17|3017.47|3025.52|3017.82|3025.08|3017.38|29
1644072620000|2022-02-05 14:50:20|3025.21|3017.51|3025.35|3017.65|3025.46|3017.76|3025.21|3017.51|17
1644072630000|2022-02-05 14:50:30|3025.46|3017.76|3026.03|3018.33|3026.05|3018.35|3025.46|3017.76|24
1644072640000|2022-02-05 14:50:40|3026.01|3018.31|3026|3018.3|3026.06|3018.36|3026|3018.3|9
1644072650000|2022-02-05 14:50:50|3026.03|3018.33|3026|3018.3|3026.07|3018.37|3025.99|3018.29|14
1644072660000|2022-02-05 14:51:00|3026.02|3018.32|3026.26|3018.56|3026.26|3018.56|3026.02|3018.32|10
1644072670000|2022-02-05 14:51:10|3026.24|3018.54|3026.22|3018.52|3026.3|3018.6|3026.22|3018.52|8
1644072680000|2022-02-05 14:51:20|3026.16|3018.46|3026.24|3018.54|3026.25|3018.55|3026.15|3018.45|9
1644072690000|2022-02-05 14:51:30|3026.27|3018.57|3026.26|3018.56|3026.27|3018.57|3026.2|3018.5|15
1644072700000|2022-02-05 14:51:40|3026.24|3018.54|3026.2|3018.5|3026.29|3018.59|3026.12|3018.42|10
1644072710000|2022-02-05 14:51:50|3026.16|3018.46|3027.33|3019.63|3027.33|3019.63|3026.12|3018.42|29
1644072720000|2022-02-05 14:52:00|3027.32|3019.62|3027.27|3019.57|3027.4|3019.7|3027.21|3019.51|27
1644072730000|2022-02-05 14:52:10|3027.34|3019.64|3027.37|3019.67|3027.38|3019.68|3027.32|3019.62|20
1644072740000|2022-02-05 14:52:20|3027.36|3019.66|3027.61|3019.91|3027.61|3019.91|3027.32|3019.62|21
1644072750000|2022-02-05 14:52:30|3027.65|3019.95|3028.7|3021|3028.76|3021.06|3027.65|3019.95|22
1644072760000|2022-02-05 14:52:40|3028.69|3020.99|3029.72|3022.02|3029.72|3022.02|3028.69|3020.99|24
1644072770000|2022-02-05 14:52:50|3029.8|3022.1|3029.29|3021.59|3029.85|3022.15|3029.02|3021.32|29
1644072780000|2022-02-05 14:53:00|3029.3|3021.6|3029.16|3021.46|3029.34|3021.64|3029.1|3021.4|24
1644072790000|2022-02-05 14:53:10|3029.18|3021.48|3029.37|3021.67|3029.39|3021.69|3029.02|3021.32|33
1644072800000|2022-02-05 14:53:20|3029.36|3021.66|3029.31|3021.61|3029.58|3021.88|3029.07|3021.37|27
1644072810000|2022-02-05 14:53:30|3029.34|3021.64|3030.11|3022.41|3030.11|3022.41|3029.25|3021.55|26
1644072820000|2022-02-05 14:53:40|3030.09|3022.39|3029.95|3022.25|3030.14|3022.44|3029.93|3022.23|24
1644072830000|2022-02-05 14:53:50|3030.01|3022.31|3030.88|3023.18|3030.88|3023.18|3030.01|3022.31|26
1644072840000|2022-02-05 14:54:00|3030.78|3023.08|3030.33|3022.63|3030.88|3023.18|3030.33|3022.63|24
1644072850000|2022-02-05 14:54:10|3030.25|3022.55|3029.89|3022.19|3030.25|3022.55|3029.32|3021.62|32
1644072860000|2022-02-05 14:54:20|3029.88|3022.18|3030.19|3022.49|3030.2|3022.5|3029.78|3022.08|24
1644072870000|2022-02-05 14:54:30|3030.25|3022.55|3030.2|3022.5|3030.32|3022.62|3030.17|3022.47|20
1644072880000|2022-02-05 14:54:40|3030.17|3022.47|3032.54|3024.84|3032.96|3025.26|3030.15|3022.45|38
1644072890000|2022-02-05 14:54:50|3032.65|3024.95|3034.09|3026.39|3034.17|3026.47|3032.65|3024.95|34
1644072900000|2022-02-05 14:55:00|3034.22|3026.52|3034.39|3026.69|3034.41|3026.71|3034.15|3026.45|32
1644072910000|2022-02-05 14:55:10|3034.5|3026.8|3036.57|3028.87|3036.57|3028.87|3034.5|3026.8|36
1644072920000|2022-02-05 14:55:20|3036.59|3028.89|3038.13|3030.43|3038.13|3030.43|3036.18|3028.48|39
1644072930000|2022-02-05 14:55:30|3038.56|3030.86|3036.4|3028.7|3038.81|3031.11|3036.24|3028.54|39
1644072940000|2022-02-05 14:55:40|3036.39|3028.69|3037.62|3029.92|3037.62|3029.92|3036.14|3028.44|35
1644072950000|2022-02-05 14:55:50|3037.6|3029.9|3038.57|3030.87|3038.68|3030.98|3037.6|3029.9|37
1644072960000|2022-02-05 14:56:00|3038.58|3030.88|3040.12|3032.42|3040.42|3032.72|3038.56|3030.86|37
1644072970000|2022-02-05 14:56:10|3040.02|3032.32|3047.66|3039.96|3049.26|3041.56|3040.01|3032.31|39
1644072980000|2022-02-05 14:56:20|3047.02|3039.32|3047.45|3039.75|3047.88|3040.18|3044.37|3036.67|40
1644072990000|2022-02-05 14:56:30|3047.21|3039.51|3045.61|3037.91|3049.22|3041.52|3045.52|3037.82|36
1644073000000|2022-02-05 14:56:40|3045.54|3037.84|3046.75|3039.05|3046.86|3039.16|3045.54|3037.84|35
1644073010000|2022-02-05 14:56:50|3046.76|3039.06|3046.49|3038.79|3048.23|3040.53|3043.71|3036.01|37
1644073020000|2022-02-05 14:57:00|3046.39|3038.69|3045.7|3038|3047.24|3039.54|3045.25|3037.55|37
1644073030000|2022-02-05 14:57:10|3045.79|3038.09|3047.42|3039.72|3047.79|3040.09|3045.79|3038.09|38
1644073040000|2022-02-05 14:57:20|3047.32|3039.62|3047.74|3040.04|3048.12|3040.42|3046.97|3039.27|38
1644073050000|2022-02-05 14:57:30|3047.72|3040.02|3046.2|3038.5|3047.94|3040.24|3046.2|3038.5|35
1644073060000|2022-02-05 14:57:40|3046.04|3038.34|3040.58|3032.88|3046.04|3038.34|3040.34|3032.64|40
1644073070000|2022-02-05 14:57:50|3040.45|3032.75|3041.87|3034.17|3042.87|3035.17|3040.45|3032.75|37
1644073080000|2022-02-05 14:58:00|3041.86|3034.16|3040.99|3033.29|3042.07|3034.37|3040.99|3033.29|36
1644073090000|2022-02-05 14:58:10|3040.76|3033.06|3034.44|3026.74|3040.76|3033.06|3034.44|3026.74|38
1644073100000|2022-02-05 14:58:20|3033.94|3026.24|3031.69|3023.99|3034.07|3026.37|3031.69|3023.99|37
1644073110000|2022-02-05 14:58:30|3032.14|3024.44|3031.51|3023.81|3032.2|3024.5|3031.05|3023.35|36
1644073120000|2022-02-05 14:58:40|3031.46|3023.76|3029.57|3021.87|3031.59|3023.89|3028.4|3020.7|39
1644073130000|2022-02-05 14:58:50|3029.72|3022.02|3026.56|3018.86|3029.86|3022.16|3026.56|3018.86|40
1644073140000|2022-02-05 14:59:00|3026.84|3019.14|3024.73|3017.03|3026.84|3019.14|3023.57|3015.87|39
1644073150000|2022-02-05 14:59:10|3024.75|3017.05|3027.19|3019.49|3027.57|3019.87|3024.75|3017.05|39
1644073160000|2022-02-05 14:59:20|3027.07|3019.37|3026.33|3018.63|3027.84|3020.14|3026.15|3018.45|39
1644073170000|2022-02-05 14:59:30|3026.31|3018.61|3027.85|3020.15|3028.03|3020.33|3026.23|3018.53|37
1644073180000|2022-02-05 14:59:40|3027.98|3020.28|3026.08|3018.38|3028.25|3020.55|3026.08|3018.38|38
1644073190000|2022-02-05 14:59:50|3026.12|3018.42|3027.43|3019.73|3027.7|3020|3023.77|3016.07|39
1644073200000|2022-02-05 15:00:00|3027.42|3019.72|3024.61|3016.91|3027.42|3019.72|3023.33|3015.63|37
1644073210000|2022-02-05 15:00:10|3024.58|3016.88|3022.68|3014.98|3026.15|3018.45|3022.68|3014.98|37
1644073220000|2022-02-05 15:00:20|3022.41|3014.71|3018.52|3010.82|3022.41|3014.71|3018.5|3010.8|40
1644073230000|2022-02-05 15:00:30|3018.5|3010.8|3018.89|3011.19|3018.89|3011.19|3016.03|3008.33|39
1644073240000|2022-02-05 15:00:40|3018.97|3011.27|3019.05|3011.35|3020.08|3012.38|3017.97|3010.27|40
1644073250000|2022-02-05 15:00:50|3019.69|3011.99|3019.93|3012.23|3020.18|3012.48|3019.34|3011.64|38
1644073260000|2022-02-05 15:01:00|3020.02|3012.32|3020.09|3012.39|3021.22|3013.52|3019.48|3011.78|37
1644073270000|2022-02-05 15:01:10|3020.1|3012.4|3019.47|3011.77|3020.35|3012.65|3019.33|3011.63|40
1644073280000|2022-02-05 15:01:20|3019.5|3011.8|3018.44|3010.74|3019.5|3011.8|3018.3|3010.6|35
1644073290000|2022-02-05 15:01:30|3018.43|3010.73|3016.88|3009.18|3018.43|3010.73|3016.68|3008.98|37
1644073300000|2022-02-05 15:01:40|3016.81|3009.11|3016.23|3008.53|3016.96|3009.26|3016.21|3008.51|37
1644073310000|2022-02-05 15:01:50|3016.12|3008.42|3013.75|3006.05|3016.12|3008.42|3013.5|3005.8|38
1644073320000|2022-02-05 15:02:00|3014.04|3006.34|3013.75|3006.05|3015.71|3008.01|3013.75|3006.05|39
1644073330000|2022-02-05 15:02:10|3013.95|3006.25|3013.47|3005.77|3014.11|3006.41|3013.46|3005.76|37
1644073340000|2022-02-05 15:02:20|3013.62|3005.92|3012.96|3005.26|3013.7|3006|3012.3|3004.6|38
1644073350000|2022-02-05 15:02:30|3012.99|3005.29|3012.66|3004.96|3012.99|3005.29|3012.41|3004.71|33
1644073360000|2022-02-05 15:02:40|3012.73|3005.03|3017.53|3009.83|3018.25|3010.55|3012.73|3005.03|40
1644073370000|2022-02-05 15:02:50|3017.54|3009.84|3015.42|3007.72|3017.7|3010|3015.41|3007.71|37
1644073380000|2022-02-05 15:03:00|3015.38|3007.68|3018|3010.3|3018.03|3010.33|3015.38|3007.68|39
1644073390000|2022-02-05 15:03:10|3018.12|3010.42|3017.56|3009.86|3018.16|3010.46|3017.55|3009.85|37
1644073400000|2022-02-05 15:03:20|3017.7|3010|3016.86|3009.16|3017.7|3010|3016.71|3009.01|35
1644073410000|2022-02-05 15:03:30|3017|3009.3|3019.96|3012.26|3019.96|3012.26|3017|3009.3|36
1644073420000|2022-02-05 15:03:40|3019.83|3012.13|3018.08|3010.38|3019.83|3012.13|3017.77|3010.07|37
1644073430000|2022-02-05 15:03:50|3018.01|3010.31|3019.59|3011.89|3019.76|3012.06|3018|3010.3|32
1644073440000|2022-02-05 15:04:00|3019.6|3011.9|3019.54|3011.84|3020.36|3012.66|3019.38|3011.68|31
1644073450000|2022-02-05 15:04:10|3019.61|3011.91|3020.49|3012.79|3020.49|3012.79|3019.31|3011.61|32
1644073460000|2022-02-05 15:04:20|3020.55|3012.85|3020.86|3013.16|3020.93|3013.23|3020.53|3012.83|29
1644073470000|2022-02-05 15:04:30|3020.84|3013.14|3020.69|3012.99|3021.5|3013.8|3020.63|3012.93|31
1644073480000|2022-02-05 15:04:40|3020.7|3013|3021.12|3013.42|3021.18|3013.48|3020.7|3013|27
1644073490000|2022-02-05 15:04:50|3021.14|3013.44|3022.45|3014.75|3022.46|3014.76|3021.14|3013.44|18
1644073500000|2022-02-05 15:05:00|3022.4|3014.7|3023.42|3015.72|3023.46|3015.76|3022.4|3014.7|34
1644073510000|2022-02-05 15:05:10|3023.38|3015.68|3022.45|3014.75|3023.93|3016.23|3022.45|3014.75|34
1644073520000|2022-02-05 15:05:20|3022.24|3014.54|3021.54|3013.84|3022.24|3014.54|3021.53|3013.83|33
1644073530000|2022-02-05 15:05:30|3021.48|3013.78|3022.11|3014.41|3022.31|3014.61|3021.01|3013.31|35
1644073540000|2022-02-05 15:05:40|3022.13|3014.43|3022.57|3014.87|3022.58|3014.88|3022.08|3014.38|25
1644073550000|2022-02-05 15:05:50|3022.48|3014.78|3020.98|3013.28|3022.52|3014.82|3020.91|3013.21|32
1644073560000|2022-02-05 15:06:00|3020.97|3013.27|3020.01|3012.31|3021.12|3013.42|3020.01|3012.31|29
1644073570000|2022-02-05 15:06:10|3020.09|3012.39|3020.71|3013.01|3021.29|3013.59|3020.04|3012.34|36
1644073580000|2022-02-05 15:06:20|3020.66|3012.96|3021.13|3013.43|3021.17|3013.47|3020.64|3012.94|29
1644073590000|2022-02-05 15:06:30|3021.11|3013.41|3021.67|3013.97|3021.79|3014.09|3021.09|3013.39|26
1644073600000|2022-02-05 15:06:40|3021.71|3014.01|3022.33|3014.63|3022.47|3014.77|3021.61|3013.91|34
1644073610000|2022-02-05 15:06:50|3022.35|3014.65|3022.21|3014.51|3022.37|3014.67|3022.02|3014.32|32
1644073620000|2022-02-05 15:07:00|3022.46|3014.76|3022.21|3014.51|3022.46|3014.76|3022.02|3014.32|31
1644073630000|2022-02-05 15:07:10|3022.17|3014.47|3022.01|3014.31|3022.2|3014.5|3020.98|3013.28|35
1644073640000|2022-02-05 15:07:20|3022.03|3014.33|3022.39|3014.69|3022.47|3014.77|3021.89|3014.19|23
1644073650000|2022-02-05 15:07:30|3022.28|3014.58|3022.96|3015.26|3022.96|3015.26|3022.16|3014.46|28
1644073660000|2022-02-05 15:07:40|3022.84|3015.14|3023.02|3015.32|3023.27|3015.57|3022.77|3015.07|25
1644073670000|2022-02-05 15:07:50|3023.01|3015.31|3022.87|3015.17|3023.01|3015.31|3022.79|3015.09|22
1644073680000|2022-02-05 15:08:00|3022.88|3015.18|3022.83|3015.13|3023.1|3015.4|3022.76|3015.06|33
1644073690000|2022-02-05 15:08:10|3022.81|3015.11|3022.99|3015.29|3023.04|3015.34|3022.79|3015.09|12
1644073700000|2022-02-05 15:08:20|3022.98|3015.28|3025.05|3017.35|3025.46|3017.76|3022.91|3015.21|35
1644073710000|2022-02-05 15:08:30|3025.02|3017.32|3024.75|3017.05|3025.02|3017.32|3024.45|3016.75|33
1644073720000|2022-02-05 15:08:40|3024.8|3017.1|3029.56|3021.86|3029.56|3021.86|3024.17|3016.47|34
1644073730000|2022-02-05 15:08:50|3029.91|3022.21|3028.4|3020.7|3030.98|3023.28|3028.32|3020.62|37
1644073740000|2022-02-05 15:09:00|3028.63|3020.93|3032.94|3025.24|3032.94|3025.24|3028.63|3020.93|39
1644073750000|2022-02-05 15:09:10|3032.91|3025.21|3031.32|3023.62|3033.64|3025.94|3031.32|3023.62|37
1644073760000|2022-02-05 15:09:20|3031.24|3023.54|3032.63|3024.93|3033.36|3025.66|3030.75|3023.05|39
1644073770000|2022-02-05 15:09:30|3032.72|3025.02|3033.05|3025.35|3033.28|3025.58|3032.41|3024.71|37
1644073780000|2022-02-05 15:09:40|3033.08|3025.38|3033.22|3025.52|3033.49|3025.79|3032.98|3025.28|35
1644073790000|2022-02-05 15:09:50|3033.11|3025.41|3033.7|3026|3033.73|3026.03|3033.08|3025.38|35
1644073800000|2022-02-05 15:10:00|3033.75|3026.05|3033.8|3026.1|3034.32|3026.62|3033.72|3026.02|29
1644073810000|2022-02-05 15:10:10|3033.64|3025.94|3035.83|3028.13|3036.64|3028.94|3033.58|3025.88|38
1644073820000|2022-02-05 15:10:20|3035.87|3028.17|3041.21|3033.51|3041.42|3033.72|3035.87|3028.17|39
1644073830000|2022-02-05 15:10:30|3041.19|3033.49|3040.55|3032.85|3042.83|3035.13|3040.37|3032.67|40
1644073840000|2022-02-05 15:10:40|3040.65|3032.95|3039.56|3031.86|3041.52|3033.82|3039.56|3031.86|38
1644073850000|2022-02-05 15:10:50|3039.69|3031.99|3039.6|3031.9|3040.24|3032.54|3039.11|3031.41|39
1644073860000|2022-02-05 15:11:00|3039.94|3032.24|3038.7|3031|3040.1|3032.4|3038.09|3030.39|38
1644073870000|2022-02-05 15:11:10|3038.71|3031.01|3040.64|3032.94|3041.12|3033.42|3038.71|3031.01|39
1644073880000|2022-02-05 15:11:20|3040.63|3032.93|3041.24|3033.54|3041.54|3033.84|3039.79|3032.09|39
1644073890000|2022-02-05 15:11:30|3041.2|3033.5|3040.78|3033.08|3041.25|3033.55|3039.51|3031.81|35
1644073900000|2022-02-05 15:11:40|3040.68|3032.98|3040.34|3032.64|3041.34|3033.64|3040.34|3032.64|36
1644073910000|2022-02-05 15:11:50|3040.45|3032.75|3039.06|3031.36|3040.45|3032.75|3038.74|3031.04|37
1644073920000|2022-02-05 15:12:00|3039.18|3031.48|3039.29|3031.59|3039.63|3031.93|3039.16|3031.46|35
1644073930000|2022-02-05 15:12:10|3039.14|3031.44|3039.65|3031.95|3039.87|3032.17|3039.07|3031.37|38
1644073940000|2022-02-05 15:12:20|3040.14|3032.44|3040.55|3032.85|3041.72|3034.02|3040.14|3032.44|35
1644073950000|2022-02-05 15:12:30|3040.46|3032.76|3040.42|3032.72|3040.73|3033.03|3040.01|3032.31|39
1644073960000|2022-02-05 15:12:40|3040.39|3032.69|3038.82|3031.12|3041.28|3033.58|3038.82|3031.12|39
1644073970000|2022-02-05 15:12:50|3038.4|3030.7|3038.11|3030.41|3038.43|3030.73|3036.93|3029.23|37
1644073980000|2022-02-05 15:13:00|3038.58|3030.88|3037.99|3030.29|3039.5|3031.8|3037.97|3030.27|38
1644073990000|2022-02-05 15:13:10|3037.94|3030.24|3037.3|3029.6|3037.98|3030.28|3036.35|3028.65|37
1644074000000|2022-02-05 15:13:20|3037.34|3029.64|3040.26|3032.56|3040.34|3032.64|3037.27|3029.57|33
1644074010000|2022-02-05 15:13:30|3040.08|3032.38|3037.18|3029.48|3040.08|3032.38|3037.18|3029.48|38
1644074020000|2022-02-05 15:13:40|3036.92|3029.22|3038.09|3030.39|3038.09|3030.39|3036.6|3028.9|39
1644074030000|2022-02-05 15:13:50|3038.13|3030.43|3038.49|3030.79|3039.08|3031.38|3037.98|3030.28|37
1644074040000|2022-02-05 15:14:00|3038.67|3030.97|3039.06|3031.36|3040.03|3032.33|3038.67|3030.97|35
1644074050000|2022-02-05 15:14:10|3039|3031.3|3040.06|3032.36|3040.52|3032.82|3038.98|3031.28|38
1644074060000|2022-02-05 15:14:20|3040.07|3032.37|3040.1|3032.4|3040.42|3032.72|3040.04|3032.34|29
1644074070000|2022-02-05 15:14:30|3040.12|3032.42|3038.88|3031.18|3040.61|3032.91|3038.85|3031.15|34
1644074080000|2022-02-05 15:14:40|3038.84|3031.14|3038.95|3031.25|3039.46|3031.76|3038.52|3030.82|38
1644074090000|2022-02-05 15:14:50|3039.01|3031.31|3039.21|3031.51|3039.39|3031.69|3038.93|3031.23|27
1644074100000|2022-02-05 15:15:00|3038.94|3031.24|3039.27|3031.57|3039.47|3031.77|3038.77|3031.07|32
1644074110000|2022-02-05 15:15:10|3039.24|3031.54|3038.17|3030.47|3039.24|3031.54|3037.86|3030.16|38
1644074120000|2022-02-05 15:15:20|3038.15|3030.45|3037.02|3029.32|3038.15|3030.45|3036.9|3029.2|32
1644074130000|2022-02-05 15:15:30|3037.07|3029.37|3037.99|3030.29|3038.11|3030.41|3037.07|3029.37|37
1644074140000|2022-02-05 15:15:40|3037.95|3030.25|3037.74|3030.04|3038.06|3030.36|3037.47|3029.77|34
1644074150000|2022-02-05 15:15:50|3038.02|3030.32|3038.5|3030.8|3038.57|3030.87|3038.02|3030.32|22
1644074160000|2022-02-05 15:16:00|3038.52|3030.82|3044.81|3037.11|3044.81|3037.11|3038.52|3030.82|35
1644074170000|2022-02-05 15:16:10|3045.52|3037.82|3049.32|3041.62|3049.4|3041.7|3045.52|3037.82|38
1644074180000|2022-02-05 15:16:20|3049.33|3041.63|3048.79|3041.09|3050.12|3042.42|3048.45|3040.75|40
1644074190000|2022-02-05 15:16:30|3048.81|3041.11|3048.6|3040.9|3049.14|3041.44|3048.22|3040.52|38
1644074200000|2022-02-05 15:16:40|3048.57|3040.87|3049.1|3041.4|3049.28|3041.58|3048.19|3040.49|36
1644074210000|2022-02-05 15:16:50|3049.25|3041.55|3049.34|3041.64|3049.39|3041.69|3048.98|3041.28|32
1644074220000|2022-02-05 15:17:00|3049.6|3041.9|3051.03|3043.33|3051.07|3043.37|3049.6|3041.9|37
1644074230000|2022-02-05 15:17:10|3051.08|3043.38|3049.27|3041.57|3051.08|3043.38|3049.27|3041.57|38
1644074240000|2022-02-05 15:17:20|3049|3041.3|3047.07|3039.37|3049|3041.3|3046.49|3038.79|38
1644074250000|2022-02-05 15:17:30|3047.11|3039.41|3048.91|3041.21|3049.02|3041.32|3046.68|3038.98|37
1644074260000|2022-02-05 15:17:40|3048.9|3041.2|3049.1|3041.4|3049.1|3041.4|3048.82|3041.12|29
1644074270000|2022-02-05 15:17:50|3048.99|3041.29|3049.36|3041.66|3049.36|3041.66|3048.58|3040.88|29
1644074280000|2022-02-05 15:18:00|3049.39|3041.69|3050.4|3042.7|3050.6|3042.9|3049.38|3041.68|29
1644074290000|2022-02-05 15:18:10|3050.36|3042.66|3053.84|3046.14|3053.88|3046.18|3050.36|3042.66|33
1644074300000|2022-02-05 15:18:20|3053.89|3046.19|3056.25|3048.55|3057.56|3049.86|3053.89|3046.19|39
1644074310000|2022-02-05 15:18:30|3056.23|3048.53|3054.95|3047.25|3056.53|3048.83|3054.04|3046.34|36
1644074320000|2022-02-05 15:18:40|3055.01|3047.31|3053.81|3046.11|3055.07|3047.37|3053.7|3046|39
1644074330000|2022-02-05 15:18:50|3053.8|3046.1|3054.95|3047.25|3055.92|3048.22|3053.8|3046.1|39
1644074340000|2022-02-05 15:19:00|3054.86|3047.16|3053.63|3045.93|3054.86|3047.16|3053.63|3045.93|38
1644074350000|2022-02-05 15:19:10|3053.62|3045.92|3056.39|3048.69|3056.58|3048.88|3053.62|3045.92|35
1644074360000|2022-02-05 15:19:20|3056.38|3048.68|3056.03|3048.33|3056.4|3048.7|3055.85|3048.15|33
1644074370000|2022-02-05 15:19:30|3056|3048.3|3056.87|3049.17|3056.87|3049.17|3055.88|3048.18|34
1644074380000|2022-02-05 15:19:40|3057.07|3049.37|3060.27|3052.57|3060.27|3052.57|3057.07|3049.37|40
1644074390000|2022-02-05 15:19:50|3060.26|3052.56|3058.09|3050.39|3060.3|3052.6|3058.09|3050.39|40
1644074400000|2022-02-05 15:20:00|3058.33|3050.63|3059.54|3051.84|3059.71|3052.01|3058.09|3050.39|39
1644074410000|2022-02-05 15:20:10|3059.28|3051.58|3056.99|3049.29|3059.28|3051.58|3056.99|3049.29|39
1644074420000|2022-02-05 15:20:20|3056.85|3049.15|3056.21|3048.51|3056.85|3049.15|3055.66|3047.96|38
1644074430000|2022-02-05 15:20:30|3056.05|3048.35|3055.93|3048.23|3056.39|3048.69|3055.69|3047.99|38
1644074440000|2022-02-05 15:20:40|3055.89|3048.19|3056.87|3049.17|3057.71|3050.01|3055.89|3048.19|36
1644074450000|2022-02-05 15:20:50|3056.94|3049.24|3058.35|3050.65|3058.99|3051.29|3056.72|3049.02|36
1644074460000|2022-02-05 15:21:00|3058.32|3050.62|3059.18|3051.48|3060.04|3052.34|3058.22|3050.52|39
1644074470000|2022-02-05 15:21:10|3058.82|3051.12|3057.34|3049.64|3058.82|3051.12|3057.34|3049.64|37
1644074480000|2022-02-05 15:21:20|3057.24|3049.54|3057.62|3049.92|3057.72|3050.02|3057.24|3049.54|36
1644074490000|2022-02-05 15:21:30|3057.65|3049.95|3057.84|3050.14|3057.95|3050.25|3057.57|3049.87|17
1644074500000|2022-02-05 15:21:40|3057.8|3050.1|3057.94|3050.24|3058.24|3050.54|3057.52|3049.82|38
1644074510000|2022-02-05 15:21:50|3058.11|3050.41|3058.08|3050.38|3058.14|3050.44|3057.85|3050.15|28
1644074520000|2022-02-05 15:22:00|3058.13|3050.43|3055.76|3048.06|3058.13|3050.43|3055.76|3048.06|34
1644074530000|2022-02-05 15:22:10|3055.54|3047.84|3052.35|3044.65|3055.54|3047.84|3052.35|3044.65|38
1644074540000|2022-02-05 15:22:20|3052.34|3044.64|3046.55|3038.85|3052.34|3044.64|3046.55|3038.85|40
1644074550000|2022-02-05 15:22:30|3046.47|3038.77|3047.86|3040.16|3047.93|3040.23|3044.61|3036.91|40
1644074560000|2022-02-05 15:22:40|3047.84|3040.14|3048.21|3040.51|3048.35|3040.65|3047.09|3039.39|33
1644074570000|2022-02-05 15:22:50|3048.18|3040.48|3045.39|3037.69|3048.28|3040.58|3044.19|3036.49|39
1644074580000|2022-02-05 15:23:00|3045.33|3037.63|3048.57|3040.87|3048.71|3041.01|3045.33|3037.63|38
1644074590000|2022-02-05 15:23:10|3048.62|3040.92|3047.86|3040.16|3049.92|3042.22|3047.82|3040.12|38
1644074600000|2022-02-05 15:23:20|3047.87|3040.17|3050.15|3042.45|3050.24|3042.54|3047.87|3040.17|36
1644074610000|2022-02-05 15:23:30|3050.08|3042.38|3048.32|3040.62|3050.24|3042.54|3048.32|3040.62|38
1644074620000|2022-02-05 15:23:40|3048.36|3040.66|3044.01|3036.31|3048.36|3040.66|3044.01|3036.31|39
1644074630000|2022-02-05 15:23:50|3044|3036.3|3044.35|3036.65|3044.35|3036.65|3042.98|3035.28|38
1644074640000|2022-02-05 15:24:00|3044.3|3036.6|3042.73|3035.03|3044.44|3036.74|3042.73|3035.03|37
1644074650000|2022-02-05 15:24:10|3042.74|3035.04|3041.4|3033.7|3042.88|3035.18|3041.32|3033.62|39
1644074660000|2022-02-05 15:24:20|3041.36|3033.66|3041.84|3034.14|3042.14|3034.44|3041.35|3033.65|35
1644074670000|2022-02-05 15:24:30|3042.13|3034.43|3043.35|3035.65|3043.89|3036.19|3041.43|3033.73|39
1644074680000|2022-02-05 15:24:40|3043.41|3035.71|3042.5|3034.8|3044.01|3036.31|3042.41|3034.71|37
1644074690000|2022-02-05 15:24:50|3042.6|3034.9|3043.51|3035.81|3043.62|3035.92|3042.6|3034.9|39
1644074700000|2022-02-05 15:25:00|3043.4|3035.7|3044.08|3036.38|3044.69|3036.99|3043.27|3035.57|36
1644074710000|2022-02-05 15:25:10|3044.05|3036.35|3043.52|3035.82|3044.57|3036.87|3043.31|3035.61|38
1644074720000|2022-02-05 15:25:20|3043.51|3035.81|3045.23|3037.53|3045.27|3037.57|3043.49|3035.79|29
1644074730000|2022-02-05 15:25:30|3045.32|3037.62|3048.1|3040.4|3049.65|3041.95|3045.32|3037.62|39
1644074740000|2022-02-05 15:25:40|3048.32|3040.62|3048.44|3040.74|3048.7|3041|3047.65|3039.95|37
1644074750000|2022-02-05 15:25:50|3048.45|3040.75|3047.28|3039.58|3048.48|3040.78|3047.27|3039.57|34
1644074760000|2022-02-05 15:26:00|3047.18|3039.48|3047.84|3040.14|3048.53|3040.83|3045.46|3037.76|38
1644074770000|2022-02-05 15:26:10|3047.77|3040.07|3045.61|3037.91|3047.77|3040.07|3045.61|3037.91|34
1644074780000|2022-02-05 15:26:20|3045.6|3037.9|3044.86|3037.16|3045.74|3038.04|3043.1|3035.4|38
1644074790000|2022-02-05 15:26:30|3044.89|3037.19|3045.49|3037.79|3045.82|3038.12|3044.89|3037.19|36
1644074800000|2022-02-05 15:26:40|3045.46|3037.76|3046.42|3038.72|3046.42|3038.72|3045.18|3037.48|39
1644074810000|2022-02-05 15:26:50|3046.44|3038.74|3046.87|3039.17|3046.88|3039.18|3046.34|3038.64|33
1644074820000|2022-02-05 15:27:00|3046.92|3039.22|3045.47|3037.77|3046.92|3039.22|3045.1|3037.4|37
1644074830000|2022-02-05 15:27:10|3045.48|3037.78|3045.47|3037.77|3046.43|3038.73|3045.3|3037.6|37
1644074840000|2022-02-05 15:27:20|3045.35|3037.65|3046.08|3038.38|3046.08|3038.38|3045.35|3037.65|34
1644074850000|2022-02-05 15:27:30|3046.15|3038.45|3047.15|3039.45|3047.79|3040.09|3046.15|3038.45|35
1644074860000|2022-02-05 15:27:40|3047.13|3039.43|3048.24|3040.54|3048.25|3040.55|3047.11|3039.41|32
1644074870000|2022-02-05 15:27:50|3048.25|3040.55|3047.67|3039.97|3048.35|3040.65|3047.46|3039.76|36
1644074880000|2022-02-05 15:28:00|3047.79|3040.09|3047.67|3039.97|3048.55|3040.85|3047.6|3039.9|38
1644074890000|2022-02-05 15:28:10|3047.85|3040.15|3045.71|3038.01|3047.85|3040.15|3045.52|3037.82|37
1644074900000|2022-02-05 15:28:20|3045.67|3037.97|3047.15|3039.45|3047.25|3039.55|3045.37|3037.67|29
1644074910000|2022-02-05 15:28:30|3047.24|3039.54|3047.32|3039.62|3048.03|3040.33|3047.05|3039.35|36
1644074920000|2022-02-05 15:28:40|3047.42|3039.72|3048.37|3040.67|3048.37|3040.67|3047.3|3039.6|33
1644074930000|2022-02-05 15:28:50|3048.45|3040.75|3049.22|3041.52|3049.35|3041.65|3048.45|3040.75|28
1644074940000|2022-02-05 15:29:00|3049.24|3041.54|3050.31|3042.61|3050.32|3042.62|3048.79|3041.09|25
1644074950000|2022-02-05 15:29:10|3050.3|3042.6|3052.58|3044.88|3053|3045.3|3050.3|3042.6|38
1644074960000|2022-02-05 15:29:20|3052.42|3044.72|3051.92|3044.22|3052.42|3044.72|3051.01|3043.31|30
1644074970000|2022-02-05 15:29:30|3051.68|3043.98|3051.02|3043.32|3051.68|3043.98|3050.85|3043.15|38
1644074980000|2022-02-05 15:29:40|3050.98|3043.28|3051.35|3043.65|3052.11|3044.41|3050.91|3043.21|35
1644074990000|2022-02-05 15:29:50|3051.37|3043.67|3050.65|3042.95|3051.49|3043.79|3050.65|3042.95|32
1644075000000|2022-02-05 15:30:00|3050.62|3042.92|3052.5|3044.8|3052.54|3044.84|3050.53|3042.83|36
1644075010000|2022-02-05 15:30:10|3052.44|3044.74|3053.12|3045.42|3053.17|3045.47|3051.77|3044.07|36
1644075020000|2022-02-05 15:30:20|3053.19|3045.49|3053.28|3045.58|3053.28|3045.58|3052.59|3044.89|32
1644075030000|2022-02-05 15:30:30|3053.27|3045.57|3053.56|3045.86|3053.72|3046.02|3053.2|3045.5|28
1644075040000|2022-02-05 15:30:40|3053.55|3045.85|3053.46|3045.76|3053.62|3045.92|3053.42|3045.72|22
1644075050000|2022-02-05 15:30:50|3053.47|3045.77|3055.43|3047.73|3055.43|3047.73|3053.21|3045.51|35
1644075060000|2022-02-05 15:31:00|3055.4|3047.7|3056.91|3049.21|3057.13|3049.43|3055.4|3047.7|38
1644075070000|2022-02-05 15:31:10|3056.7|3049|3055.53|3047.83|3057.08|3049.38|3055.53|3047.83|36
1644075080000|2022-02-05 15:31:20|3055.52|3047.82|3056.83|3049.13|3057.03|3049.33|3055.07|3047.37|32
1644075090000|2022-02-05 15:31:30|3056.85|3049.15|3056.89|3049.19|3056.91|3049.21|3056.44|3048.74|33
1644075100000|2022-02-05 15:31:40|3056.91|3049.21|3055.79|3048.09|3056.91|3049.21|3055.76|3048.06|35
1644075110000|2022-02-05 15:31:50|3055.78|3048.08|3055.26|3047.56|3056.22|3048.52|3055.26|3047.56|27
1644075120000|2022-02-05 15:32:00|3055.19|3047.49|3054.89|3047.19|3055.35|3047.65|3053.83|3046.13|34
1644075130000|2022-02-05 15:32:10|3055.64|3047.94|3056.39|3048.69|3056.64|3048.94|3055.64|3047.94|31
1644075140000|2022-02-05 15:32:20|3056.41|3048.71|3055|3047.3|3056.41|3048.71|3055|3047.3|34
1644075150000|2022-02-05 15:32:30|3054.86|3047.16|3055.56|3047.86|3055.65|3047.95|3054.79|3047.09|36
1644075160000|2022-02-05 15:32:40|3055.57|3047.87|3056.3|3048.6|3056.45|3048.75|3055.57|3047.87|37
1644075170000|2022-02-05 15:32:50|3056.33|3048.63|3057.45|3049.75|3057.46|3049.76|3056.29|3048.59|37
1644075180000|2022-02-05 15:33:00|3057.37|3049.67|3057.91|3050.21|3057.91|3050.21|3057.13|3049.43|33
1644075190000|2022-02-05 15:33:10|3057.86|3050.16|3058.87|3051.17|3058.87|3051.17|3057.75|3050.05|30
1644075200000|2022-02-05 15:33:20|3059.41|3051.71|3059.49|3051.79|3059.95|3052.25|3059.12|3051.42|34
1644075210000|2022-02-05 15:33:30|3059.5|3051.8|3060.68|3052.98|3060.68|3052.98|3059.28|3051.58|31
1644075220000|2022-02-05 15:33:40|3060.6|3052.9|3059.08|3051.38|3061.46|3053.76|3059.08|3051.38|37
1644075230000|2022-02-05 15:33:50|3059.15|3051.45|3058.6|3050.9|3059.15|3051.45|3058.35|3050.65|39
1644075240000|2022-02-05 15:34:00|3058.58|3050.88|3058.47|3050.77|3059.34|3051.64|3058.2|3050.5|36
1644075250000|2022-02-05 15:34:10|3058.32|3050.62|3058.34|3050.64|3058.53|3050.83|3057.82|3050.12|36
1644075260000|2022-02-05 15:34:20|3058.32|3050.62|3058.13|3050.43|3058.32|3050.62|3057.85|3050.15|33
1644075270000|2022-02-05 15:34:30|3058.26|3050.56|3057.83|3050.13|3058.26|3050.56|3057.57|3049.87|40
1644075280000|2022-02-05 15:34:40|3057.8|3050.1|3057.66|3049.96|3058|3050.3|3057.66|3049.96|30
1644075290000|2022-02-05 15:34:50|3057.67|3049.97|3057.28|3049.58|3057.78|3050.08|3057.23|3049.53|31
1644075300000|2022-02-05 15:35:00|3057.31|3049.61|3058.42|3050.72|3058.45|3050.75|3057.31|3049.61|33
1644075310000|2022-02-05 15:35:10|3058.35|3050.65|3058.4|3050.7|3058.48|3050.78|3058.28|3050.58|28
1644075320000|2022-02-05 15:35:20|3058.39|3050.69|3058.92|3051.22|3058.95|3051.25|3058.39|3050.69|32
1644075330000|2022-02-05 15:35:30|3058.93|3051.23|3059.19|3051.49|3059.19|3051.49|3058.92|3051.22|22
1644075340000|2022-02-05 15:35:40|3059.21|3051.51|3061.34|3053.64|3061.34|3053.64|3058.93|3051.23|31
1644075350000|2022-02-05 15:35:50|3061.35|3053.65|3060.94|3053.24|3061.37|3053.67|3060.17|3052.47|34
1644075360000|2022-02-05 15:36:00|3060.95|3053.25|3061.11|3053.41|3061.23|3053.53|3060.92|3053.22|32
1644075370000|2022-02-05 15:36:10|3061.1|3053.4|3061.7|3054|3061.7|3054|3061.1|3053.4|29
1644075380000|2022-02-05 15:36:20|3061.76|3054.06|3063.4|3055.7|3063.4|3055.7|3061.76|3054.06|19
1644075390000|2022-02-05 15:36:30|3063.34|3055.64|3063.18|3055.48|3063.36|3055.66|3062.61|3054.91|40
1644075400000|2022-02-05 15:36:40|3063.17|3055.47|3062.4|3054.7|3063.17|3055.47|3062.35|3054.65|30
1644075410000|2022-02-05 15:36:50|3062.35|3054.65|3062.31|3054.61|3062.5|3054.8|3061.86|3054.16|35
1644075420000|2022-02-05 15:37:00|3062.4|3054.7|3062.13|3054.43|3062.51|3054.81|3061.23|3053.53|35
1644075430000|2022-02-05 15:37:10|3062.25|3054.55|3062.38|3054.68|3062.69|3054.99|3062.14|3054.44|33
1644075440000|2022-02-05 15:37:20|3062.43|3054.73|3063.41|3055.71|3063.41|3055.71|3062.43|3054.73|26
1644075450000|2022-02-05 15:37:30|3063.35|3055.65|3062.17|3054.47|3063.42|3055.72|3062.12|3054.42|36
1644075460000|2022-02-05 15:37:40|3062.18|3054.48|3064.75|3057.05|3064.75|3057.05|3062.18|3054.48|37
1644075470000|2022-02-05 15:37:50|3064.72|3057.02|3065.17|3057.47|3066.35|3058.65|3064.25|3056.55|40
1644075480000|2022-02-05 15:38:00|3065.12|3057.42|3065.61|3057.91|3065.61|3057.91|3065.03|3057.33|33
1644075490000|2022-02-05 15:38:10|3065.6|3057.9|3064.86|3057.16|3065.6|3057.9|3064.51|3056.81|35
1644075500000|2022-02-05 15:38:20|3064.89|3057.19|3064.83|3057.13|3065.22|3057.52|3063.93|3056.23|38
1644075510000|2022-02-05 15:38:30|3064.8|3057.1|3064.45|3056.75|3064.86|3057.16|3063.81|3056.11|38
1644075520000|2022-02-05 15:38:40|3064.44|3056.74|3063.52|3055.82|3064.75|3057.05|3063.52|3055.82|34
1644075530000|2022-02-05 15:38:50|3063.53|3055.83|3063.66|3055.96|3063.74|3056.04|3063.1|3055.4|34
1644075540000|2022-02-05 15:39:00|3063.62|3055.92|3063.63|3055.93|3063.8|3056.1|3063.57|3055.87|33
1644075550000|2022-02-05 15:39:10|3063.61|3055.91|3063.37|3055.67|3063.61|3055.91|3063.31|3055.61|29
1644075560000|2022-02-05 15:39:20|3063.38|3055.68|3063.22|3055.52|3063.7|3056|3062.77|3055.07|37
1644075570000|2022-02-05 15:39:30|3063.25|3055.55|3063.82|3056.12|3063.93|3056.23|3062.92|3055.22|32
1644075580000|2022-02-05 15:39:40|3063.83|3056.13|3063.58|3055.88|3063.84|3056.14|3063.32|3055.62|32
1644075590000|2022-02-05 15:39:50|3063.5|3055.8|3063.25|3055.55|3063.63|3055.93|3062.81|3055.11|32
1644075600000|2022-02-05 15:40:00|3063.24|3055.54|3064.21|3056.51|3065.16|3057.46|3063.24|3055.54|38
1644075610000|2022-02-05 15:40:10|3064.2|3056.5|3063.72|3056.02|3064.72|3057.02|3063.55|3055.85|39
1644075620000|2022-02-05 15:40:20|3063.68|3055.98|3064.36|3056.66|3064.36|3056.66|3063.61|3055.91|28
1644075630000|2022-02-05 15:40:30|3064.73|3057.03|3065.6|3057.9|3065.6|3057.9|3064.73|3057.03|29
1644075640000|2022-02-05 15:40:40|3065.61|3057.91|3065.46|3057.76|3065.85|3058.15|3065.35|3057.65|37
1644075650000|2022-02-05 15:40:50|3065.53|3057.83|3063.47|3055.77|3065.53|3057.83|3063.34|3055.64|35
1644075660000|2022-02-05 15:41:00|3063.43|3055.73|3062.6|3054.9|3063.5|3055.8|3062.47|3054.77|35
1644075670000|2022-02-05 15:41:10|3062.28|3054.58|3058.26|3050.56|3062.35|3054.65|3058.26|3050.56|40
1644075680000|2022-02-05 15:41:20|3058.09|3050.39|3057.66|3049.96|3058.09|3050.39|3056.73|3049.03|36
1644075690000|2022-02-05 15:41:30|3057.46|3049.76|3056.05|3048.35|3057.62|3049.92|3056.05|3048.35|36
1644075700000|2022-02-05 15:41:40|3055.86|3048.16|3057.76|3050.06|3057.82|3050.12|3055.54|3047.84|36
1644075710000|2022-02-05 15:41:50|3057.72|3050.02|3059.64|3051.94|3060.07|3052.37|3057.72|3050.02|35
1644075720000|2022-02-05 15:42:00|3059.65|3051.95|3058.99|3051.29|3059.7|3052|3058.81|3051.11|34
1644075730000|2022-02-05 15:42:10|3059.08|3051.38|3059.86|3052.16|3059.96|3052.26|3059.02|3051.32|35
1644075740000|2022-02-05 15:42:20|3059.87|3052.17|3059.32|3051.62|3060.17|3052.47|3059.32|3051.62|28
1644075750000|2022-02-05 15:42:30|3059.29|3051.59|3058.19|3050.49|3059.53|3051.83|3057.44|3049.74|37
1644075760000|2022-02-05 15:42:40|3058.05|3050.35|3057|3049.3|3058.36|3050.66|3057|3049.3|35
1644075770000|2022-02-05 15:42:50|3056.73|3049.03|3057.54|3049.84|3057.57|3049.87|3056.64|3048.94|35
1644075780000|2022-02-05 15:43:00|3057.58|3049.88|3058.69|3050.99|3058.72|3051.02|3057.54|3049.84|33
1644075790000|2022-02-05 15:43:10|3058.77|3051.07|3060.17|3052.47|3060.17|3052.47|3058.41|3050.71|37
1644075800000|2022-02-05 15:43:20|3060.22|3052.52|3061.09|3053.39|3061.71|3054.01|3060.22|3052.52|39
1644075810000|2022-02-05 15:43:30|3061.1|3053.4|3059.33|3051.63|3061.45|3053.75|3059.03|3051.33|37
1644075820000|2022-02-05 15:43:40|3059.48|3051.78|3061.57|3053.87|3062.44|3054.74|3059.48|3051.78|38
1644075830000|2022-02-05 15:43:50|3061.58|3053.88|3061.88|3054.18|3062.12|3054.42|3061.41|3053.71|38
1644075840000|2022-02-05 15:44:00|3062.01|3054.31|3060.88|3053.18|3062.06|3054.36|3060.88|3053.18|37
1644075850000|2022-02-05 15:44:10|3060.85|3053.15|3061.51|3053.81|3061.99|3054.29|3060.79|3053.09|34
1644075860000|2022-02-05 15:44:20|3061.52|3053.82|3062.5|3054.8|3062.54|3054.84|3061.4|3053.7|31
1644075870000|2022-02-05 15:44:30|3062.52|3054.82|3061.91|3054.21|3062.52|3054.82|3061.54|3053.84|33
1644075880000|2022-02-05 15:44:40|3061.74|3054.04|3060.34|3052.64|3061.74|3054.04|3059.92|3052.22|34
1644075890000|2022-02-05 15:44:50|3060.45|3052.75|3060.89|3053.19|3060.93|3053.23|3060.45|3052.75|37
1644075900000|2022-02-05 15:45:00|3060.86|3053.16|3059.78|3052.08|3060.89|3053.19|3059.77|3052.07|31
1644075910000|2022-02-05 15:45:10|3059.79|3052.09|3059.03|3051.33|3060.36|3052.66|3059.03|3051.33|31
1644075920000|2022-02-05 15:45:20|3059|3051.3|3058.51|3050.81|3059.28|3051.58|3058.51|3050.81|35
1644075930000|2022-02-05 15:45:30|3058.16|3050.46|3054.7|3047|3058.16|3050.46|3054.41|3046.71|39
1644075940000|2022-02-05 15:45:40|3054.59|3046.89|3055.99|3048.29|3055.99|3048.29|3054.01|3046.31|39
1644075950000|2022-02-05 15:45:50|3056.17|3048.47|3055.87|3048.17|3058.1|3050.4|3055.65|3047.95|40
1644075960000|2022-02-05 15:46:00|3055.85|3048.15|3056.02|3048.32|3056.03|3048.33|3055.59|3047.89|32
1644075970000|2022-02-05 15:46:10|3056|3048.3|3056.07|3048.37|3056.07|3048.37|3055.14|3047.44|34
1644075980000|2022-02-05 15:46:20|3056.11|3048.41|3057.09|3049.39|3057.25|3049.55|3056.07|3048.37|30
1644075990000|2022-02-05 15:46:30|3057.13|3049.43|3058.87|3051.17|3058.87|3051.17|3056.98|3049.28|33
1644076000000|2022-02-05 15:46:40|3059.22|3051.52|3059.21|3051.51|3060.44|3052.74|3059.09|3051.39|37
1644076010000|2022-02-05 15:46:50|3058.77|3051.07|3057.9|3050.2|3058.84|3051.14|3057.89|3050.19|32
1644076020000|2022-02-05 15:47:00|3057.93|3050.23|3059.46|3051.76|3059.46|3051.76|3057.84|3050.14|32
1644076030000|2022-02-05 15:47:10|3059.6|3051.9|3059.04|3051.34|3060.75|3053.05|3059.04|3051.34|38
1644076040000|2022-02-05 15:47:20|3058.85|3051.15|3057.81|3050.11|3058.85|3051.15|3057.81|3050.11|31
1644076050000|2022-02-05 15:47:30|3057.7|3050|3057.6|3049.9|3058.43|3050.73|3057.34|3049.64|39
1644076060000|2022-02-05 15:47:40|3057.59|3049.89|3058.46|3050.76|3058.46|3050.76|3057.52|3049.82|38
1644076070000|2022-02-05 15:47:50|3058.4|3050.7|3058.18|3050.48|3058.45|3050.75|3058.08|3050.38|31
1644076080000|2022-02-05 15:48:00|3058.21|3050.51|3057.36|3049.66|3058.21|3050.51|3056.85|3049.15|36
1644076090000|2022-02-05 15:48:10|3057.35|3049.65|3057.21|3049.51|3057.53|3049.83|3057.02|3049.32|34
1644076100000|2022-02-05 15:48:20|3057.19|3049.49|3057.07|3049.37|3057.19|3049.49|3056.98|3049.28|24
1644076110000|2022-02-05 15:48:30|3056.87|3049.17|3057.53|3049.83|3057.53|3049.83|3056.68|3048.98|27
1644076120000|2022-02-05 15:48:40|3057.6|3049.9|3057.49|3049.79|3057.93|3050.23|3057.49|3049.79|34
1644076130000|2022-02-05 15:48:50|3057.48|3049.78|3057.82|3050.12|3057.83|3050.13|3057.17|3049.47|36
1644076140000|2022-02-05 15:49:00|3057.83|3050.13|3057.23|3049.53|3058.32|3050.62|3057.19|3049.49|32
1644076150000|2022-02-05 15:49:10|3057.42|3049.72|3056.79|3049.09|3057.71|3050.01|3056.69|3048.99|27
1644076160000|2022-02-05 15:49:20|3056.83|3049.13|3057.26|3049.56|3057.26|3049.56|3056.83|3049.13|24
1644076170000|2022-02-05 15:49:30|3057.27|3049.57|3057.15|3049.45|3057.4|3049.7|3057.09|3049.39|28
1644076180000|2022-02-05 15:49:40|3057.16|3049.46|3057.17|3049.47|3057.19|3049.49|3056.94|3049.24|25
1644076190000|2022-02-05 15:49:50|3057.18|3049.48|3057.97|3050.27|3058.08|3050.38|3057.18|3049.48|33
1644076200000|2022-02-05 15:50:00|3058|3050.3|3058.11|3050.41|3058.27|3050.57|3057.94|3050.24|34
1644076210000|2022-02-05 15:50:10|3058.06|3050.36|3056.04|3048.34|3058.45|3050.75|3055.83|3048.13|34
1644076220000|2022-02-05 15:50:20|3056.02|3048.32|3055.35|3047.65|3056.14|3048.44|3055.32|3047.62|29
1644076230000|2022-02-05 15:50:30|3055.36|3047.66|3055.26|3047.56|3055.36|3047.66|3054.99|3047.29|33
1644076240000|2022-02-05 15:50:40|3055.27|3047.57|3054.14|3046.44|3055.3|3047.6|3054.14|3046.44|31
1644076250000|2022-02-05 15:50:50|3054.08|3046.38|3051.26|3043.56|3054.08|3046.38|3051.26|3043.56|37
1644076260000|2022-02-05 15:51:00|3050.36|3042.66|3047.58|3039.88|3050.36|3042.66|3047.58|3039.88|38
1644076270000|2022-02-05 15:51:10|3047.66|3039.96|3049.13|3041.43|3049.49|3041.79|3047.66|3039.96|38
1644076280000|2022-02-05 15:51:20|3049.14|3041.44|3049.87|3042.17|3049.87|3042.17|3048.79|3041.09|37
1644076290000|2022-02-05 15:51:30|3049.89|3042.19|3051.44|3043.74|3051.55|3043.85|3049.89|3042.19|40
1644076300000|2022-02-05 15:51:40|3051.29|3043.59|3050.44|3042.74|3051.29|3043.59|3050.34|3042.64|39
1644076310000|2022-02-05 15:51:50|3050.51|3042.81|3050.02|3042.32|3050.59|3042.89|3050.02|3042.32|34
1644076320000|2022-02-05 15:52:00|3050.16|3042.46|3052.31|3044.61|3052.35|3044.65|3050.16|3042.46|32
1644076330000|2022-02-05 15:52:10|3052.4|3044.7|3051.73|3044.03|3052.92|3045.22|3051.73|3044.03|36
1644076340000|2022-02-05 15:52:20|3051.72|3044.02|3050.99|3043.29|3051.74|3044.04|3050.56|3042.86|35
1644076350000|2022-02-05 15:52:30|3051.23|3043.53|3051.22|3043.52|3051.52|3043.82|3050.92|3043.22|34
1644076360000|2022-02-05 15:52:40|3051.23|3043.53|3051.15|3043.45|3051.35|3043.65|3050.96|3043.26|27
1644076370000|2022-02-05 15:52:50|3051.17|3043.47|3050.66|3042.96|3051.25|3043.55|3049.93|3042.23|36
1644076380000|2022-02-05 15:53:00|3050.63|3042.93|3049.46|3041.76|3050.73|3043.03|3049.22|3041.52|35
1644076390000|2022-02-05 15:53:10|3049.38|3041.68|3049.33|3041.63|3050|3042.3|3049.26|3041.56|33
1644076400000|2022-02-05 15:53:20|3049.35|3041.65|3049.95|3042.25|3049.95|3042.25|3049.09|3041.39|36
1644076410000|2022-02-05 15:53:30|3049.94|3042.24|3049.48|3041.78|3049.96|3042.26|3049.32|3041.62|33
1644076420000|2022-02-05 15:53:40|3049.53|3041.83|3049.36|3041.66|3049.54|3041.84|3049.09|3041.39|30
1644076430000|2022-02-05 15:53:50|3049.39|3041.69|3048.97|3041.27|3049.39|3041.69|3048.77|3041.07|33
1644076440000|2022-02-05 15:54:00|3048.89|3041.19|3049.47|3041.77|3049.48|3041.78|3048.89|3041.19|36
1644076450000|2022-02-05 15:54:10|3049.49|3041.79|3049.78|3042.08|3049.84|3042.14|3049.34|3041.64|31
1644076460000|2022-02-05 15:54:20|3049.77|3042.07|3051.27|3043.57|3051.33|3043.63|3049.74|3042.04|34
1644076470000|2022-02-05 15:54:30|3051.24|3043.54|3050.93|3043.23|3051.83|3044.13|3050.81|3043.11|27
1644076480000|2022-02-05 15:54:40|3050.95|3043.25|3049.4|3041.7|3050.95|3043.25|3049.16|3041.46|37
1644076490000|2022-02-05 15:54:50|3049.44|3041.74|3050.45|3042.75|3050.55|3042.85|3049.42|3041.72|37
1644076500000|2022-02-05 15:55:00|3050.47|3042.77|3050.9|3043.2|3051.1|3043.4|3050.4|3042.7|37
1644076510000|2022-02-05 15:55:10|3050.91|3043.21|3051.06|3043.36|3051.58|3043.88|3050.72|3043.02|34
1644076520000|2022-02-05 15:55:20|3051.04|3043.34|3051.46|3043.76|3051.73|3044.03|3051.04|3043.34|38
1644076530000|2022-02-05 15:55:30|3051.54|3043.84|3051.31|3043.61|3051.59|3043.89|3051.19|3043.49|37
1644076540000|2022-02-05 15:55:40|3051.32|3043.62|3049.76|3042.06|3051.5|3043.8|3049.49|3041.79|35
1644076550000|2022-02-05 15:55:50|3049.73|3042.03|3051.2|3043.5|3051.26|3043.56|3049.71|3042.01|36
1644076560000|2022-02-05 15:56:00|3051.18|3043.48|3050.9|3043.2|3051.33|3043.63|3050.39|3042.69|36
1644076570000|2022-02-05 15:56:10|3050.88|3043.18|3051.22|3043.52|3051.27|3043.57|3050.18|3042.48|36
1644076580000|2022-02-05 15:56:20|3051.2|3043.5|3050.64|3042.94|3051.2|3043.5|3050.64|3042.94|33
1644076590000|2022-02-05 15:56:30|3050.63|3042.93|3050.74|3043.04|3050.89|3043.19|3050.57|3042.87|36
1644076600000|2022-02-05 15:56:40|3050.78|3043.08|3051.1|3043.4|3051.17|3043.47|3050.74|3043.04|27
1644076610000|2022-02-05 15:56:50|3051.11|3043.41|3051.08|3043.38|3051.19|3043.49|3051.07|3043.37|32
1644076620000|2022-02-05 15:57:00|3051.07|3043.37|3050.39|3042.69|3051.09|3043.39|3050.22|3042.52|24
1644076630000|2022-02-05 15:57:10|3050.4|3042.7|3051.29|3043.59|3051.32|3043.62|3050.4|3042.7|31
1644076640000|2022-02-05 15:57:20|3051.32|3043.62|3053.25|3045.55|3055|3047.3|3051.29|3043.59|37
1644076650000|2022-02-05 15:57:30|3053.23|3045.53|3052.74|3045.04|3053.58|3045.88|3052.55|3044.85|37
1644076660000|2022-02-05 15:57:40|3052.81|3045.11|3053.32|3045.62|3053.69|3045.99|3052.81|3045.11|32
1644076670000|2022-02-05 15:57:50|3053.35|3045.65|3054.01|3046.31|3054.06|3046.36|3053.31|3045.61|32
1644076680000|2022-02-05 15:58:00|3054.08|3046.38|3054.6|3046.9|3054.6|3046.9|3053.89|3046.19|36
1644076690000|2022-02-05 15:58:10|3054.63|3046.93|3055.34|3047.64|3055.34|3047.64|3054.47|3046.77|32
1644076700000|2022-02-05 15:58:20|3055.35|3047.65|3056.46|3048.76|3056.46|3048.76|3055.14|3047.44|33
1644076710000|2022-02-05 15:58:30|3056.4|3048.7|3055.31|3047.61|3056.84|3049.14|3055.24|3047.54|38
1644076720000|2022-02-05 15:58:40|3055.45|3047.75|3055.59|3047.89|3056.26|3048.56|3055.2|3047.5|28
1644076730000|2022-02-05 15:58:50|3055.56|3047.86|3057.28|3049.58|3057.39|3049.69|3055.32|3047.62|35
1644076740000|2022-02-05 15:59:00|3057.27|3049.57|3057.81|3050.11|3058.81|3051.11|3057.27|3049.57|33
1644076750000|2022-02-05 15:59:10|3057.88|3050.18|3057.61|3049.91|3057.88|3050.18|3057.53|3049.83|35
1644076760000|2022-02-05 15:59:20|3057.51|3049.81|3056.87|3049.17|3057.51|3049.81|3056.8|3049.1|27
1644076770000|2022-02-05 15:59:30|3056.93|3049.23|3058.16|3050.46|3058.31|3050.61|3056.93|3049.23|34
1644076780000|2022-02-05 15:59:40|3058.01|3050.31|3058.26|3050.56|3058.29|3050.59|3057.94|3050.24|19
1644076790000|2022-02-05 15:59:50|3058.36|3050.66|3058.22|3050.52|3058.74|3051.04|3058.11|3050.41|29
1644076800000|2022-02-05 16:00:00|3058.04|3050.34|3057.39|3049.69|3058.04|3050.34|3056.82|3049.12|39
1644076810000|2022-02-05 16:00:10|3057.42|3049.72|3058.9|3051.2|3058.9|3051.2|3057.42|3049.72|39
1644076820000|2022-02-05 16:00:20|3058.98|3051.28|3061.48|3053.78|3061.62|3053.92|3058.98|3051.28|36
1644076830000|2022-02-05 16:00:30|3061.5|3053.8|3059.11|3051.41|3061.53|3053.83|3058.87|3051.17|35
1644076840000|2022-02-05 16:00:40|3059.17|3051.47|3055.73|3048.03|3059.2|3051.5|3055.73|3048.03|39
1644076850000|2022-02-05 16:00:50|3055.58|3047.88|3054.72|3047.02|3055.59|3047.89|3054.07|3046.37|34
1644076860000|2022-02-05 16:01:00|3054.64|3046.94|3054.96|3047.26|3054.99|3047.29|3054.64|3046.94|28
1644076870000|2022-02-05 16:01:10|3054.91|3047.21|3053.73|3046.03|3055.24|3047.54|3053.56|3045.86|36
1644076880000|2022-02-05 16:01:20|3053.81|3046.11|3052.24|3044.54|3053.84|3046.14|3052.23|3044.53|34
1644076890000|2022-02-05 16:01:30|3051.92|3044.22|3052.24|3044.54|3052.24|3044.54|3051.13|3043.43|32
1644076900000|2022-02-05 16:01:40|3052.23|3044.53|3053.25|3045.55|3053.31|3045.61|3052.14|3044.44|35
1644076910000|2022-02-05 16:01:50|3053.23|3045.53|3054.64|3046.94|3054.64|3046.94|3052.78|3045.08|36
1644076920000|2022-02-05 16:02:00|3055.71|3048.01|3057.49|3049.79|3060.01|3052.31|3055.71|3048.01|36
1644076930000|2022-02-05 16:02:10|3057.4|3049.7|3058.16|3050.46|3058.59|3050.89|3056.63|3048.93|40
1644076940000|2022-02-05 16:02:20|3058.23|3050.53|3057.79|3050.09|3058.27|3050.57|3056.45|3048.75|39
1644076950000|2022-02-05 16:02:30|3058.01|3050.31|3058.21|3050.51|3059.56|3051.86|3057.84|3050.14|39
1644076960000|2022-02-05 16:02:40|3058.22|3050.52|3058.11|3050.41|3059.52|3051.82|3058.11|3050.41|38
1644076970000|2022-02-05 16:02:50|3058.42|3050.72|3057.41|3049.71|3058.46|3050.76|3057.31|3049.61|37
1644076980000|2022-02-05 16:03:00|3057.32|3049.62|3057.78|3050.08|3057.81|3050.11|3057.01|3049.31|35
1644076990000|2022-02-05 16:03:10|3057.74|3050.04|3056.66|3048.96|3057.78|3050.08|3056.66|3048.96|27
1644077000000|2022-02-05 16:03:20|3056.59|3048.89|3054.24|3046.54|3056.61|3048.91|3054.17|3046.47|38
1644077010000|2022-02-05 16:03:30|3054.13|3046.43|3053.28|3045.58|3054.7|3047|3053.2|3045.5|36
1644077020000|2022-02-05 16:03:40|3053.15|3045.45|3053.63|3045.93|3053.63|3045.93|3053.1|3045.4|31
1644077030000|2022-02-05 16:03:50|3053.7|3046|3051.06|3043.36|3053.81|3046.11|3051.06|3043.36|39
1644077040000|2022-02-05 16:04:00|3051.16|3043.46|3043.96|3036.26|3051.16|3043.46|3043.96|3036.26|39
1644077050000|2022-02-05 16:04:10|3043.97|3036.27|3045.94|3038.24|3046.52|3038.82|3041.98|3034.28|40
1644077060000|2022-02-05 16:04:20|3045.93|3038.23|3045.3|3037.6|3046.03|3038.33|3044.37|3036.67|37
1644077070000|2022-02-05 16:04:30|3045.24|3037.54|3045.82|3038.12|3045.9|3038.2|3044.56|3036.86|32
1644077080000|2022-02-05 16:04:40|3045.84|3038.14|3043.46|3035.76|3045.88|3038.18|3043.46|3035.76|38
1644077090000|2022-02-05 16:04:50|3043.49|3035.79|3043.87|3036.17|3044.03|3036.33|3042.96|3035.26|36
1644077100000|2022-02-05 16:05:00|3043.99|3036.29|3047.24|3039.54|3047.25|3039.55|3043.96|3036.26|39
1644077110000|2022-02-05 16:05:10|3047.21|3039.51|3046.61|3038.91|3047.46|3039.76|3045.75|3038.05|39
1644077120000|2022-02-05 16:05:20|3046.63|3038.93|3046.07|3038.37|3047.36|3039.66|3045.95|3038.25|36
1644077130000|2022-02-05 16:05:30|3046.11|3038.41|3046.21|3038.51|3046.37|3038.67|3045.63|3037.93|38
1644077140000|2022-02-05 16:05:40|3046.26|3038.56|3047.06|3039.36|3047.37|3039.67|3046.01|3038.31|38
1644077150000|2022-02-05 16:05:50|3047.05|3039.35|3046.09|3038.39|3047.14|3039.44|3046.09|3038.39|36
1644077160000|2022-02-05 16:06:00|3045.92|3038.22|3046.58|3038.88|3046.87|3039.17|3045.92|3038.22|38
1644077170000|2022-02-05 16:06:10|3046.53|3038.83|3046.19|3038.49|3046.78|3039.08|3045.59|3037.89|37
1644077180000|2022-02-05 16:06:20|3046.26|3038.56|3046.2|3038.5|3046.55|3038.85|3045.99|3038.29|34
1644077190000|2022-02-05 16:06:30|3046.37|3038.67|3046.67|3038.97|3046.96|3039.26|3046.28|3038.58|35
1644077200000|2022-02-05 16:06:40|3046.3|3038.6|3044.9|3037.2|3046.3|3038.6|3044.9|3037.2|36
1644077210000|2022-02-05 16:06:50|3044.96|3037.26|3044.37|3036.67|3045.25|3037.55|3043.93|3036.23|36
1644077220000|2022-02-05 16:07:00|3044.38|3036.68|3041.99|3034.29|3044.71|3037.01|3041.99|3034.29|40
1644077230000|2022-02-05 16:07:10|3041.96|3034.26|3042.58|3034.88|3043.71|3036.01|3041.96|3034.26|38
1644077240000|2022-02-05 16:07:20|3042.59|3034.89|3042.55|3034.85|3042.88|3035.18|3042.45|3034.75|36
1644077250000|2022-02-05 16:07:30|3042.7|3035|3043.49|3035.79|3044.13|3036.43|3042.64|3034.94|38
1644077260000|2022-02-05 16:07:40|3043.5|3035.8|3044.5|3036.8|3045.16|3037.46|3043.5|3035.8|37
1644077270000|2022-02-05 16:07:50|3044.28|3036.58|3043.47|3035.77|3044.59|3036.89|3043.36|3035.66|37
1644077280000|2022-02-05 16:08:00|3043.67|3035.97|3046.55|3038.85|3046.79|3039.09|3043.49|3035.79|40
1644077290000|2022-02-05 16:08:10|3046.44|3038.74|3044.67|3036.97|3046.44|3038.74|3044.42|3036.72|36
1644077300000|2022-02-05 16:08:20|3044.58|3036.88|3045.87|3038.17|3045.9|3038.2|3044.38|3036.68|33
1644077310000|2022-02-05 16:08:30|3045.97|3038.27|3045.17|3037.47|3045.97|3038.27|3044.87|3037.17|40
1644077320000|2022-02-05 16:08:40|3045.23|3037.53|3046.57|3038.87|3046.81|3039.11|3045.23|3037.53|38
1644077330000|2022-02-05 16:08:50|3046.58|3038.88|3045.97|3038.27|3046.67|3038.97|3045.86|3038.16|37
1644077340000|2022-02-05 16:09:00|3046.01|3038.31|3045.95|3038.25|3046.78|3039.08|3045.31|3037.61|38
1644077350000|2022-02-05 16:09:10|3045.89|3038.19|3046.05|3038.35|3046.33|3038.63|3045.89|3038.19|35
1644077360000|2022-02-05 16:09:20|3045.83|3038.13|3044.99|3037.29|3045.83|3038.13|3044.65|3036.95|35
1644077370000|2022-02-05 16:09:30|3045.1|3037.4|3043.33|3035.63|3045.16|3037.46|3043.19|3035.49|30
1644077380000|2022-02-05 16:09:40|3043.34|3035.64|3043.95|3036.25|3043.95|3036.25|3043.2|3035.5|32
1644077390000|2022-02-05 16:09:50|3043.93|3036.23|3043.32|3035.62|3044.2|3036.5|3043.32|3035.62|30
1644077400000|2022-02-05 16:10:00|3043.16|3035.46|3042.19|3034.49|3043.17|3035.47|3042.17|3034.47|35
1644077410000|2022-02-05 16:10:10|3042.2|3034.5|3042.37|3034.67|3042.81|3035.11|3042.11|3034.41|35
1644077420000|2022-02-05 16:10:20|3042.39|3034.69|3040.52|3032.82|3042.49|3034.79|3040.52|3032.82|37
1644077430000|2022-02-05 16:10:30|3040.61|3032.91|3039.97|3032.27|3040.69|3032.99|3039.84|3032.14|35
1644077440000|2022-02-05 16:10:40|3040.11|3032.41|3041.59|3033.89|3041.61|3033.91|3040.08|3032.38|36
1644077450000|2022-02-05 16:10:50|3041.38|3033.68|3040.76|3033.06|3041.38|3033.68|3040.19|3032.49|35
1644077460000|2022-02-05 16:11:00|3040.78|3033.08|3040.6|3032.9|3040.86|3033.16|3040.47|3032.77|38
1644077470000|2022-02-05 16:11:10|3040.74|3033.04|3040.69|3032.99|3041.6|3033.9|3040.67|3032.97|35
1644077480000|2022-02-05 16:11:20|3040.65|3032.95|3040.44|3032.74|3040.86|3033.16|3040.41|3032.71|33
1644077490000|2022-02-05 16:11:30|3040.33|3032.63|3041.73|3034.03|3041.73|3034.03|3040.25|3032.55|32
1644077500000|2022-02-05 16:11:40|3041.72|3034.02|3041.82|3034.12|3041.82|3034.12|3041.62|3033.92|25
1644077510000|2022-02-05 16:11:50|3041.48|3033.78|3040.71|3033.01|3041.71|3034.01|3040.57|3032.87|37
1644077520000|2022-02-05 16:12:00|3040.67|3032.97|3039.59|3031.89|3040.72|3033.02|3039.59|3031.89|36
1644077530000|2022-02-05 16:12:10|3039.6|3031.9|3039.19|3031.49|3039.65|3031.95|3039.19|3031.49|29
1644077540000|2022-02-05 16:12:20|3039.17|3031.47|3038.36|3030.66|3039.26|3031.56|3038.21|3030.51|29
1644077550000|2022-02-05 16:12:30|3038.29|3030.59|3038.81|3031.11|3038.92|3031.22|3037.79|3030.09|34
1644077560000|2022-02-05 16:12:40|3038.88|3031.18|3042.41|3034.71|3042.41|3034.71|3038.88|3031.18|38
1644077570000|2022-02-05 16:12:50|3042.44|3034.74|3040.27|3032.57|3042.54|3034.84|3040.26|3032.56|37
1644077580000|2022-02-05 16:13:00|3040.37|3032.67|3038.17|3030.47|3040.49|3032.79|3038.17|3030.47|32
1644077590000|2022-02-05 16:13:10|3038.23|3030.53|3038.4|3030.7|3038.57|3030.87|3038.2|3030.5|28
1644077600000|2022-02-05 16:13:20|3038.39|3030.69|3038.23|3030.53|3038.48|3030.78|3038.15|3030.45|31
1644077610000|2022-02-05 16:13:30|3038.19|3030.49|3038.91|3031.21|3038.91|3031.21|3038.13|3030.43|30
1644077620000|2022-02-05 16:13:40|3039.04|3031.34|3039.68|3031.98|3039.77|3032.07|3039.04|3031.34|34
1644077630000|2022-02-05 16:13:50|3039.72|3032.02|3041.87|3034.17|3041.87|3034.17|3039.72|3032.02|39
1644077640000|2022-02-05 16:14:00|3041.83|3034.13|3041.86|3034.16|3041.92|3034.22|3041.5|3033.8|34
1644077650000|2022-02-05 16:14:10|3041.88|3034.18|3041.15|3033.45|3041.91|3034.21|3041.06|3033.36|33
1644077660000|2022-02-05 16:14:20|3041.13|3033.43|3041.33|3033.63|3041.38|3033.68|3039.74|3032.04|36
1644077670000|2022-02-05 16:14:30|3041.34|3033.64|3040.43|3032.73|3041.5|3033.8|3039.99|3032.29|34
1644077680000|2022-02-05 16:14:40|3040.5|3032.8|3040.83|3033.13|3041.2|3033.5|3040.48|3032.78|33
1644077690000|2022-02-05 16:14:50|3040.77|3033.07|3040.45|3032.75|3041.01|3033.31|3040.27|3032.57|34
1644077700000|2022-02-05 16:15:00|3040.46|3032.76|3040.26|3032.56|3040.59|3032.89|3040.26|3032.56|31
1644077710000|2022-02-05 16:15:10|3040.29|3032.59|3039.19|3031.49|3040.31|3032.61|3039.09|3031.39|28
1644077720000|2022-02-05 16:15:20|3039.15|3031.45|3038.9|3031.2|3039.24|3031.54|3038.88|3031.18|32
1644077730000|2022-02-05 16:15:30|3038.91|3031.21|3038.38|3030.68|3038.92|3031.22|3038.38|3030.68|20
1644077740000|2022-02-05 16:15:40|3038.24|3030.54|3037.85|3030.15|3038.24|3030.54|3037.82|3030.12|31
1644077750000|2022-02-05 16:15:50|3037.84|3030.14|3036.61|3028.91|3038.06|3030.36|3036.61|3028.91|30
1644077760000|2022-02-05 16:16:00|3036.77|3029.07|3037.81|3030.11|3038.14|3030.44|3036.71|3029.01|34
1644077770000|2022-02-05 16:16:10|3037.76|3030.06|3038.4|3030.7|3038.74|3031.04|3037.65|3029.95|38
1644077780000|2022-02-05 16:16:20|3038.37|3030.67|3039.76|3032.06|3039.81|3032.11|3038.24|3030.54|36
1644077790000|2022-02-05 16:16:30|3039.75|3032.05|3041.24|3033.54|3041.24|3033.54|3039.75|3032.05|33
1644077800000|2022-02-05 16:16:40|3041.27|3033.57|3041.37|3033.67|3041.67|3033.97|3041.02|3033.32|30
1644077810000|2022-02-05 16:16:50|3041.33|3033.63|3041.21|3033.51|3041.34|3033.64|3041.18|3033.48|20
1644077820000|2022-02-05 16:17:00|3041.17|3033.47|3041.14|3033.44|3041.29|3033.59|3041.14|3033.44|26
1644077830000|2022-02-05 16:17:10|3041.15|3033.45|3040.01|3032.31|3041.15|3033.45|3039.39|3031.69|34
1644077840000|2022-02-05 16:17:20|3040.16|3032.46|3040.87|3033.17|3040.94|3033.24|3040.01|3032.31|31
1644077850000|2022-02-05 16:17:30|3040.89|3033.19|3044.17|3036.47|3044.17|3036.47|3040.87|3033.17|38
1644077860000|2022-02-05 16:17:40|3044.24|3036.54|3047.58|3039.88|3048.78|3041.08|3044.24|3036.54|40
1644077870000|2022-02-05 16:17:50|3047.49|3039.79|3045.24|3037.54|3047.49|3039.79|3044.61|3036.91|36
1644077880000|2022-02-05 16:18:00|3045.27|3037.57|3045.79|3038.09|3046.36|3038.66|3044.81|3037.11|35
1644077890000|2022-02-05 16:18:10|3045.68|3037.98|3047.58|3039.88|3047.74|3040.04|3045.5|3037.8|34
1644077900000|2022-02-05 16:18:20|3047.59|3039.89|3046.63|3038.93|3047.59|3039.89|3046.08|3038.38|33
1644077910000|2022-02-05 16:18:30|3046.58|3038.88|3045.7|3038|3047.49|3039.79|3045.48|3037.78|35
1644077920000|2022-02-05 16:18:40|3045.67|3037.97|3046.09|3038.39|3046.1|3038.4|3045.51|3037.81|35
1644077930000|2022-02-05 16:18:50|3046.04|3038.34|3045.03|3037.33|3046.05|3038.35|3044.95|3037.25|34
1644077940000|2022-02-05 16:19:00|3044.98|3037.28|3046.24|3038.54|3046.26|3038.56|3044.97|3037.27|34
1644077950000|2022-02-05 16:19:10|3046.21|3038.51|3046.14|3038.44|3046.24|3038.54|3045.6|3037.9|32
1644077960000|2022-02-05 16:19:20|3046.21|3038.51|3042.3|3034.6|3046.21|3038.51|3042.3|3034.6|35
1644077970000|2022-02-05 16:19:30|3042.23|3034.53|3042.46|3034.76|3042.46|3034.76|3041.97|3034.27|30
1644077980000|2022-02-05 16:19:40|3042.62|3034.92|3043.05|3035.35|3043.53|3035.83|3042.61|3034.91|33
1644077990000|2022-02-05 16:19:50|3043.11|3035.41|3042.71|3035.01|3043.19|3035.49|3042.6|3034.9|33
1644078000000|2022-02-05 16:20:00|3042.59|3034.89|3042.57|3034.87|3042.6|3034.9|3042.51|3034.81|20
1644078010000|2022-02-05 16:20:10|3042.55|3034.85|3041.11|3033.41|3042.67|3034.97|3040.36|3032.66|38
1644078020000|2022-02-05 16:20:20|3041.31|3033.61|3042.85|3035.15|3042.85|3035.15|3041.31|3033.61|33
1644078030000|2022-02-05 16:20:30|3042.8|3035.1|3043.7|3036|3043.97|3036.27|3042.66|3034.96|36
1644078040000|2022-02-05 16:20:40|3043.69|3035.99|3044.44|3036.74|3045.54|3037.84|3043.69|3035.99|35
1644078050000|2022-02-05 16:20:50|3044.55|3036.85|3043.94|3036.24|3044.55|3036.85|3043.94|3036.24|37
1644078060000|2022-02-05 16:21:00|3043.49|3035.79|3043.13|3035.43|3043.49|3035.79|3042.42|3034.72|29
1644078070000|2022-02-05 16:21:10|3043.14|3035.44|3045.57|3037.87|3045.63|3037.93|3043.14|3035.44|33
1644078080000|2022-02-05 16:21:20|3045.5|3037.8|3047|3039.3|3047.02|3039.32|3045.5|3037.8|35
1644078090000|2022-02-05 16:21:30|3046.96|3039.26|3046.53|3038.83|3046.96|3039.26|3045.93|3038.23|35
1644078100000|2022-02-05 16:21:40|3046.54|3038.84|3046.36|3038.66|3046.61|3038.91|3046.06|3038.36|35
1644078110000|2022-02-05 16:21:50|3046.35|3038.65|3046.72|3039.02|3047.02|3039.32|3046.35|3038.65|33
1644078120000|2022-02-05 16:22:00|3046.78|3039.08|3045.59|3037.89|3046.84|3039.14|3045.28|3037.58|34
1644078130000|2022-02-05 16:22:10|3045.85|3038.15|3046.03|3038.33|3046.74|3039.04|3045.77|3038.07|37
1644078140000|2022-02-05 16:22:20|3046.04|3038.34|3046.44|3038.74|3046.66|3038.96|3046.04|3038.34|28
1644078150000|2022-02-05 16:22:30|3046.45|3038.75|3046.02|3038.32|3046.54|3038.84|3046.02|3038.32|28
1644078160000|2022-02-05 16:22:40|3045.89|3038.19|3046.57|3038.87|3046.61|3038.91|3045.74|3038.04|37
1644078170000|2022-02-05 16:22:50|3046.61|3038.91|3046.67|3038.97|3046.84|3039.14|3046.61|3038.91|14
1644078180000|2022-02-05 16:23:00|3046.59|3038.89|3045.87|3038.17|3046.59|3038.89|3045.38|3037.68|30
1644078190000|2022-02-05 16:23:10|3045.97|3038.27|3046.81|3039.11|3047.18|3039.48|3045.97|3038.27|38
1644078200000|2022-02-05 16:23:20|3046.86|3039.16|3045.66|3037.96|3046.99|3039.29|3045.55|3037.85|29
1644078210000|2022-02-05 16:23:30|3045.65|3037.95|3045.34|3037.64|3046.16|3038.46|3045.05|3037.35|33
1644078220000|2022-02-05 16:23:40|3045.37|3037.67|3046.26|3038.56|3046.34|3038.64|3045.37|3037.67|37
1644078230000|2022-02-05 16:23:50|3046.29|3038.59|3045.17|3037.47|3046.34|3038.64|3044.87|3037.17|33
1644078240000|2022-02-05 16:24:00|3045.2|3037.5|3045.2|3037.5|3045.29|3037.59|3044.95|3037.25|28
1644078250000|2022-02-05 16:24:10|3045.23|3037.53|3045.26|3037.56|3045.32|3037.62|3045.19|3037.49|27
1644078260000|2022-02-05 16:24:20|3045.21|3037.51|3046.06|3038.36|3046.2|3038.5|3045.2|3037.5|29
1644078270000|2022-02-05 16:24:30|3046.15|3038.45|3043.42|3035.72|3046.19|3038.49|3043.42|3035.72|33
1644078280000|2022-02-05 16:24:40|3043.02|3035.32|3043.39|3035.69|3043.39|3035.69|3041.84|3034.14|37
1644078290000|2022-02-05 16:24:50|3043.36|3035.66|3042.61|3034.91|3043.77|3036.07|3042.59|3034.89|32
1644078300000|2022-02-05 16:25:00|3042.64|3034.94|3042.92|3035.22|3043.06|3035.36|3042.59|3034.89|36
1644078310000|2022-02-05 16:25:10|3042.9|3035.2|3042.36|3034.66|3042.9|3035.2|3041.86|3034.16|33
1644078320000|2022-02-05 16:25:20|3042.43|3034.73|3043.6|3035.9|3043.7|3036|3042.21|3034.51|37
1644078330000|2022-02-05 16:25:30|3043.61|3035.91|3044.38|3036.68|3044.76|3037.06|3043.61|3035.91|36
1644078340000|2022-02-05 16:25:40|3044.13|3036.43|3043.84|3036.14|3044.13|3036.43|3043.35|3035.65|35
1644078350000|2022-02-05 16:25:50|3043.83|3036.13|3044.68|3036.98|3044.85|3037.15|3043.83|3036.13|30
1644078360000|2022-02-05 16:26:00|3044.67|3036.97|3045.8|3038.1|3045.9|3038.2|3044.67|3036.97|36
1644078370000|2022-02-05 16:26:10|3045.78|3038.08|3044.53|3036.83|3045.8|3038.1|3044.53|3036.83|30
1644078380000|2022-02-05 16:26:20|3044.65|3036.95|3043.4|3035.7|3044.81|3037.11|3042.9|3035.2|32
1644078390000|2022-02-05 16:26:30|3043.51|3035.81|3043.43|3035.73|3044.05|3036.35|3043.41|3035.71|35
1644078400000|2022-02-05 16:26:40|3043.42|3035.72|3042.96|3035.26|3043.42|3035.72|3042.83|3035.13|30
1644078410000|2022-02-05 16:26:50|3042.88|3035.18|3042.82|3035.12|3042.89|3035.19|3042.49|3034.79|30
1644078420000|2022-02-05 16:27:00|3042.85|3035.15|3043.51|3035.81|3043.59|3035.89|3042.82|3035.12|34
1644078430000|2022-02-05 16:27:10|3043.54|3035.84|3041.76|3034.06|3043.54|3035.84|3041.76|3034.06|37
1644078440000|2022-02-05 16:27:20|3041.75|3034.05|3042.26|3034.56|3042.45|3034.75|3041.62|3033.92|31
1644078450000|2022-02-05 16:27:30|3042.27|3034.57|3043.2|3035.5|3043.37|3035.67|3042.27|3034.57|31
1644078460000|2022-02-05 16:27:40|3043.26|3035.56|3044.59|3036.89|3044.96|3037.26|3043.23|3035.53|38
1644078470000|2022-02-05 16:27:50|3044.39|3036.69|3044.65|3036.95|3044.81|3037.11|3044.32|3036.62|36
1644078480000|2022-02-05 16:28:00|3044.69|3036.99|3045.59|3037.89|3045.61|3037.91|3044.59|3036.89|29
1644078490000|2022-02-05 16:28:10|3045.6|3037.9|3044.61|3036.91|3045.6|3037.9|3044.35|3036.65|34
1644078500000|2022-02-05 16:28:20|3044.62|3036.92|3043.53|3035.83|3046.33|3038.63|3043.53|3035.83|36
1644078510000|2022-02-05 16:28:30|3042.99|3035.29|3041.67|3033.97|3042.99|3035.29|3040.73|3033.03|35
1644078520000|2022-02-05 16:28:40|3041.94|3034.24|3041.19|3033.49|3041.98|3034.28|3040.58|3032.88|39
1644078530000|2022-02-05 16:28:50|3041.22|3033.52|3040.9|3033.2|3042|3034.3|3040.59|3032.89|39
1644078540000|2022-02-05 16:29:00|3040.89|3033.19|3040.36|3032.66|3041.19|3033.49|3040.34|3032.64|34
1644078550000|2022-02-05 16:29:10|3040.43|3032.73|3040.37|3032.67|3040.49|3032.79|3040.27|3032.57|30
1644078560000|2022-02-05 16:29:20|3040.35|3032.65|3040.3|3032.6|3040.46|3032.76|3040.25|3032.55|36
1644078570000|2022-02-05 16:29:30|3040.39|3032.69|3040.81|3033.11|3040.81|3033.11|3040.29|3032.59|30
1644078580000|2022-02-05 16:29:40|3040.98|3033.28|3040.94|3033.24|3041.22|3033.52|3040.87|3033.17|33
1644078590000|2022-02-05 16:29:50|3040.91|3033.21|3040.83|3033.13|3041|3033.3|3040.66|3032.96|32
1644078600000|2022-02-05 16:30:00|3040.95|3033.25|3040.95|3033.25|3041.34|3033.64|3040.87|3033.17|36
1644078610000|2022-02-05 16:30:10|3040.91|3033.21|3040.73|3033.03|3041.12|3033.42|3040.46|3032.76|28
1644078620000|2022-02-05 16:30:20|3040.72|3033.02|3040.56|3032.86|3040.94|3033.24|3040.42|3032.72|30
1644078630000|2022-02-05 16:30:30|3040.55|3032.85|3040.32|3032.62|3040.55|3032.85|3040.09|3032.39|23
1644078640000|2022-02-05 16:30:40|3040.34|3032.64|3040.3|3032.6|3040.42|3032.72|3040.24|3032.54|29
1644078650000|2022-02-05 16:30:50|3040.34|3032.64|3040.26|3032.56|3040.41|3032.71|3040.23|3032.53|21
1644078660000|2022-02-05 16:31:00|3040.25|3032.55|3040.2|3032.5|3040.26|3032.56|3040.17|3032.47|18
1644078670000|2022-02-05 16:31:10|3040.23|3032.53|3039.87|3032.17|3040.27|3032.57|3039.68|3031.98|28
1644078680000|2022-02-05 16:31:20|3039.9|3032.2|3040.08|3032.38|3040.12|3032.42|3039.89|3032.19|27
1644078690000|2022-02-05 16:31:30|3040.04|3032.34|3040.65|3032.95|3040.65|3032.95|3040.04|3032.34|25
1644078700000|2022-02-05 16:31:40|3040.68|3032.98|3041.36|3033.66|3041.36|3033.66|3040.54|3032.84|35
1644078710000|2022-02-05 16:31:50|3041.4|3033.7|3041.67|3033.97|3041.67|3033.97|3041.32|3033.62|32
1644078720000|2022-02-05 16:32:00|3041.66|3033.96|3042.16|3034.46|3042.27|3034.57|3041.55|3033.85|31
1644078730000|2022-02-05 16:32:10|3042.22|3034.52|3042.69|3034.99|3042.69|3034.99|3042.02|3034.32|31
1644078740000|2022-02-05 16:32:20|3042.75|3035.05|3043.29|3035.59|3043.44|3035.74|3042.7|3035|35
1644078750000|2022-02-05 16:32:30|3043.31|3035.61|3043.16|3035.46|3043.46|3035.76|3043.16|3035.46|34
1644078760000|2022-02-05 16:32:40|3043.34|3035.64|3043.45|3035.75|3043.5|3035.8|3043.21|3035.51|35
1644078770000|2022-02-05 16:32:50|3043.44|3035.74|3043.73|3036.03|3044.06|3036.36|3043.35|3035.65|32
1644078780000|2022-02-05 16:33:00|3043.71|3036.01|3044.81|3037.11|3044.9|3037.2|3043.71|3036.01|37
1644078790000|2022-02-05 16:33:10|3044.83|3037.13|3046.41|3038.71|3046.42|3038.72|3044.83|3037.13|37
1644078800000|2022-02-05 16:33:20|3046.36|3038.66|3047.31|3039.61|3048.94|3041.24|3046.36|3038.66|39
1644078810000|2022-02-05 16:33:30|3047.72|3040.02|3048.1|3040.4|3048.39|3040.69|3047.72|3040.02|36
1644078820000|2022-02-05 16:33:40|3047.73|3040.03|3047.16|3039.46|3048.1|3040.4|3047.16|3039.46|38
1644078830000|2022-02-05 16:33:50|3047.07|3039.37|3047.06|3039.36|3047.25|3039.55|3046.73|3039.03|32
1644078840000|2022-02-05 16:34:00|3047.13|3039.43|3047.55|3039.85|3047.94|3040.24|3047.13|3039.43|38
1644078850000|2022-02-05 16:34:10|3047.36|3039.66|3045.46|3037.76|3047.51|3039.81|3045.46|3037.76|34
1644078860000|2022-02-05 16:34:20|3045.45|3037.75|3045.59|3037.89|3045.74|3038.04|3044.86|3037.16|32
1644078870000|2022-02-05 16:34:30|3045.69|3037.99|3046.04|3038.34|3046.36|3038.66|3045.66|3037.96|36
1644078880000|2022-02-05 16:34:40|3045.92|3038.22|3045.42|3037.72|3045.97|3038.27|3045.42|3037.72|16
1644078890000|2022-02-05 16:34:50|3045.38|3037.68|3046.87|3039.17|3046.88|3039.18|3045.29|3037.59|35
1644078900000|2022-02-05 16:35:00|3046.89|3039.19|3047.06|3039.36|3047.28|3039.58|3046.89|3039.19|27
1644078910000|2022-02-05 16:35:10|3047.17|3039.47|3046.17|3038.47|3047.17|3039.47|3046.17|3038.47|36
1644078920000|2022-02-05 16:35:20|3046.19|3038.49|3046.93|3039.23|3047.03|3039.33|3046.16|3038.46|24
1644078930000|2022-02-05 16:35:30|3046.97|3039.27|3046.17|3038.47|3047.01|3039.31|3045.99|3038.29|27
1644078940000|2022-02-05 16:35:40|3046.22|3038.52|3046.12|3038.42|3046.75|3039.05|3046.12|3038.42|26
1644078950000|2022-02-05 16:35:50|3046.11|3038.41|3045.81|3038.11|3046.23|3038.53|3045.72|3038.02|29
1644078960000|2022-02-05 16:36:00|3045.85|3038.15|3045.86|3038.16|3045.89|3038.19|3045.77|3038.07|26
1644078970000|2022-02-05 16:36:10|3045.87|3038.17|3046.02|3038.32|3046.02|3038.32|3045.83|3038.13|24
1644078980000|2022-02-05 16:36:20|3045.98|3038.28|3045.33|3037.63|3046.01|3038.31|3045.33|3037.63|20
1644078990000|2022-02-05 16:36:30|3045.35|3037.65|3043.85|3036.15|3045.35|3037.65|3043.85|3036.15|29
1644079000000|2022-02-05 16:36:40|3043.88|3036.18|3043.72|3036.02|3043.92|3036.22|3043.64|3035.94|27
1644079010000|2022-02-05 16:36:50|3043.62|3035.92|3043.48|3035.78|3043.73|3036.03|3043.29|3035.59|30
1644079020000|2022-02-05 16:37:00|3043.47|3035.77|3043.33|3035.63|3043.47|3035.77|3042.49|3034.79|36
1644079030000|2022-02-05 16:37:10|3043.4|3035.7|3043.72|3036.02|3043.78|3036.08|3043.4|3035.7|26
1644079040000|2022-02-05 16:37:20|3043.7|3036|3038.64|3030.94|3043.72|3036.02|3037.85|3030.15|37
1644079050000|2022-02-05 16:37:30|3039.11|3031.41|3037.74|3030.04|3039.41|3031.71|3037.74|3030.04|38
1644079060000|2022-02-05 16:37:40|3037.78|3030.08|3036.73|3029.03|3037.8|3030.1|3035.04|3027.34|38
1644079070000|2022-02-05 16:37:50|3036.93|3029.23|3036.65|3028.95|3037.09|3029.39|3036.12|3028.42|36
1644079080000|2022-02-05 16:38:00|3036.66|3028.96|3037.07|3029.37|3037.4|3029.7|3036.39|3028.69|37
1644079090000|2022-02-05 16:38:10|3037.09|3029.39|3037.28|3029.58|3037.43|3029.73|3036.9|3029.2|34
1644079100000|2022-02-05 16:38:20|3037.38|3029.68|3037.52|3029.82|3037.88|3030.18|3037.26|3029.56|29
1644079110000|2022-02-05 16:38:30|3037.67|3029.97|3038.87|3031.17|3038.93|3031.23|3037.67|3029.97|36
1644079120000|2022-02-05 16:38:40|3038.88|3031.18|3038.38|3030.68|3039.06|3031.36|3038.32|3030.62|32
1644079130000|2022-02-05 16:38:50|3038.49|3030.79|3038.85|3031.15|3038.97|3031.27|3038.32|3030.62|27
1644079140000|2022-02-05 16:39:00|3038.86|3031.16|3038.96|3031.26|3039.05|3031.35|3038.58|3030.88|28
1644079150000|2022-02-05 16:39:10|3038.99|3031.29|3038.51|3030.81|3038.99|3031.29|3038.49|3030.79|28
1644079160000|2022-02-05 16:39:20|3038.53|3030.83|3037.93|3030.23|3038.53|3030.83|3037.25|3029.55|32
1644079170000|2022-02-05 16:39:30|3037.86|3030.16|3038.08|3030.38|3038.17|3030.47|3037.65|3029.95|33
1644079180000|2022-02-05 16:39:40|3038.11|3030.41|3039.5|3031.8|3040.1|3032.4|3038.06|3030.36|37
1644079190000|2022-02-05 16:39:50|3039.49|3031.79|3039.37|3031.67|3040.32|3032.62|3039.06|3031.36|37
1644079200000|2022-02-05 16:40:00|3039.35|3031.65|3037.81|3030.11|3039.35|3031.65|3037.81|3030.11|35
1644079210000|2022-02-05 16:40:10|3037.83|3030.13|3037.53|3029.83|3037.98|3030.28|3036.13|3028.43|36
1644079220000|2022-02-05 16:40:20|3037.54|3029.84|3035.69|3027.99|3037.86|3030.16|3035.53|3027.83|37
1644079230000|2022-02-05 16:40:30|3035.54|3027.84|3036.1|3028.4|3036.1|3028.4|3034.57|3026.87|36
1644079240000|2022-02-05 16:40:40|3036.01|3028.31|3035.87|3028.17|3036.52|3028.82|3035.72|3028.02|35
1644079250000|2022-02-05 16:40:50|3035.97|3028.27|3037.04|3029.34|3037.08|3029.38|3035.95|3028.25|34
1644079260000|2022-02-05 16:41:00|3036.43|3028.73|3036.42|3028.72|3036.52|3028.82|3036.29|3028.59|20
1644079270000|2022-02-05 16:41:10|3036.41|3028.71|3037.84|3030.14|3037.92|3030.22|3036.41|3028.71|28
1644079280000|2022-02-05 16:41:20|3037.7|3030|3037.56|3029.86|3037.88|3030.18|3037.56|3029.86|31
1644079290000|2022-02-05 16:41:30|3037.53|3029.83|3037.52|3029.82|3037.58|3029.88|3037.42|3029.72|26
1644079300000|2022-02-05 16:41:40|3037.4|3029.7|3036.67|3028.97|3037.51|3029.81|3036.65|3028.95|34
1644079310000|2022-02-05 16:41:50|3036.65|3028.95|3036.17|3028.47|3036.79|3029.09|3035.78|3028.08|34
1644079320000|2022-02-05 16:42:00|3035.8|3028.1|3035.26|3027.56|3035.8|3028.1|3035.23|3027.53|31
1644079330000|2022-02-05 16:42:10|3035.27|3027.57|3035.19|3027.49|3035.3|3027.6|3035.15|3027.45|25
1644079340000|2022-02-05 16:42:20|3035.18|3027.48|3035.07|3027.37|3035.18|3027.48|3034.83|3027.13|27
1644079350000|2022-02-05 16:42:30|3035.06|3027.36|3034.86|3027.16|3035.3|3027.6|3034.82|3027.12|34
1644079360000|2022-02-05 16:42:40|3034.78|3027.08|3034.63|3026.93|3034.81|3027.11|3034.62|3026.92|25
1644079370000|2022-02-05 16:42:50|3034.66|3026.96|3033.76|3026.06|3034.74|3027.04|3033.63|3025.93|34
1644079380000|2022-02-05 16:43:00|3033.78|3026.08|3035.17|3027.47|3035.29|3027.59|3033.78|3026.08|28
1644079390000|2022-02-05 16:43:10|3035.23|3027.53|3034.12|3026.42|3035.25|3027.55|3034.08|3026.38|30
1644079400000|2022-02-05 16:43:20|3034.19|3026.49|3034.03|3026.33|3034.64|3026.94|3034.03|3026.33|27
1644079410000|2022-02-05 16:43:30|3033.97|3026.27|3033.87|3026.17|3034.15|3026.45|3033.84|3026.14|29
1644079420000|2022-02-05 16:43:40|3033.88|3026.18|3033.92|3026.22|3033.95|3026.25|3033.81|3026.11|20
1644079430000|2022-02-05 16:43:50|3033.93|3026.23|3033.58|3025.88|3033.93|3026.23|3033.1|3025.4|32
1644079440000|2022-02-05 16:44:00|3033.54|3025.84|3033.39|3025.69|3033.55|3025.85|3033.03|3025.33|31
1644079450000|2022-02-05 16:44:10|3033.4|3025.7|3034.13|3026.43|3034.86|3027.16|3033.26|3025.56|33
1644079460000|2022-02-05 16:44:20|3034.08|3026.38|3033.46|3025.76|3034.1|3026.4|3033.28|3025.58|33
1644079470000|2022-02-05 16:44:30|3033.53|3025.83|3033.31|3025.61|3033.87|3026.17|3032.81|3025.11|37
1644079480000|2022-02-05 16:44:40|3033.19|3025.49|3031.78|3024.08|3033.19|3025.49|3031.78|3024.08|37
1644079490000|2022-02-05 16:44:50|3031.45|3023.75|3032.01|3024.31|3032.01|3024.31|3031.19|3023.49|34
1644079500000|2022-02-05 16:45:00|3031.93|3024.23|3029.85|3022.15|3032.21|3024.51|3029.74|3022.04|38
1644079510000|2022-02-05 16:45:10|3030.1|3022.4|3028.41|3020.71|3030.16|3022.46|3027.23|3019.53|40
1644079520000|2022-02-05 16:45:20|3028.42|3020.72|3027.33|3019.63|3028.57|3020.87|3027.04|3019.34|33
1644079530000|2022-02-05 16:45:30|3027.16|3019.46|3026.99|3019.29|3027.81|3020.11|3026.54|3018.84|36
1644079540000|2022-02-05 16:45:40|3027.24|3019.54|3027.25|3019.55|3028.37|3020.67|3027.13|3019.43|35
1644079550000|2022-02-05 16:45:50|3027.23|3019.53|3027.16|3019.46|3027.41|3019.71|3027.07|3019.37|34
1644079560000|2022-02-05 16:46:00|3027.07|3019.37|3027.01|3019.31|3027.55|3019.85|3026.91|3019.21|32
1644079570000|2022-02-05 16:46:10|3027.07|3019.37|3024.35|3016.65|3027.07|3019.37|3024.23|3016.53|38
1644079580000|2022-02-05 16:46:20|3024.24|3016.54|3024.18|3016.48|3024.45|3016.75|3022.92|3015.22|38
1644079590000|2022-02-05 16:46:30|3024.17|3016.47|3023.06|3015.36|3024.17|3016.47|3022.93|3015.23|29
1644079600000|2022-02-05 16:46:40|3023.24|3015.54|3023.33|3015.63|3023.39|3015.69|3022.88|3015.18|34
1644079610000|2022-02-05 16:46:50|3023.32|3015.62|3022.84|3015.14|3023.32|3015.62|3022.7|3015|38
1644079620000|2022-02-05 16:47:00|3022.9|3015.2|3024.35|3016.65|3024.53|3016.83|3022.77|3015.07|33
1644079630000|2022-02-05 16:47:10|3024.31|3016.61|3024.26|3016.56|3024.42|3016.72|3023.35|3015.65|36
1644079640000|2022-02-05 16:47:20|3024.23|3016.53|3023.53|3015.83|3024.45|3016.75|3023.26|3015.56|37
1644079650000|2022-02-05 16:47:30|3023.54|3015.84|3023.69|3015.99|3023.84|3016.14|3023.4|3015.7|31
1644079660000|2022-02-05 16:47:40|3023.75|3016.05|3023.27|3015.57|3023.79|3016.09|3023.24|3015.54|21
1644079670000|2022-02-05 16:47:50|3023.66|3015.96|3023.76|3016.06|3023.85|3016.15|3023.62|3015.92|26
1644079680000|2022-02-05 16:48:00|3023.77|3016.07|3022.87|3015.17|3023.87|3016.17|3022.84|3015.14|27
1644079690000|2022-02-05 16:48:10|3022.86|3015.16|3023.42|3015.72|3024.39|3016.69|3022.8|3015.1|36
1644079700000|2022-02-05 16:48:20|3023.46|3015.76|3022.96|3015.26|3023.49|3015.79|3022.84|3015.14|34
1644079710000|2022-02-05 16:48:30|3022.91|3015.21|3021.64|3013.94|3022.98|3015.28|3021.27|3013.57|37
1644079720000|2022-02-05 16:48:40|3021.74|3014.04|3020.2|3012.5|3021.97|3014.27|3020.2|3012.5|34
1644079730000|2022-02-05 16:48:50|3020.21|3012.51|3019.05|3011.35|3020.21|3012.51|3018.88|3011.18|30
1644079740000|2022-02-05 16:49:00|3019.07|3011.37|3017.99|3010.29|3019.12|3011.42|3017.9|3010.2|34
1644079750000|2022-02-05 16:49:10|3017.97|3010.27|3016.9|3009.2|3017.97|3010.27|3016.54|3008.84|37
1644079760000|2022-02-05 16:49:20|3017.01|3009.31|3016.16|3008.46|3017.01|3009.31|3016.16|3008.46|32
1644079770000|2022-02-05 16:49:30|3016.28|3008.58|3017.62|3009.92|3017.65|3009.95|3016.03|3008.33|34
1644079780000|2022-02-05 16:49:40|3017.64|3009.94|3015.44|3007.74|3017.79|3010.09|3015.44|3007.74|39
1644079790000|2022-02-05 16:49:50|3015.45|3007.75|3014.4|3006.7|3016.03|3008.33|3014.4|3006.7|39
1644079800000|2022-02-05 16:50:00|3014.28|3006.58|3013.95|3006.25|3014.31|3006.61|3013.65|3005.95|34
1644079810000|2022-02-05 16:50:10|3013.94|3006.24|3014.83|3007.13|3014.83|3007.13|3013.81|3006.11|35
1644079820000|2022-02-05 16:50:20|3014.95|3007.25|3015.46|3007.76|3015.99|3008.29|3014.89|3007.19|39
1644079830000|2022-02-05 16:50:30|3015.47|3007.77|3015.36|3007.66|3015.76|3008.06|3015.11|3007.41|37
1644079840000|2022-02-05 16:50:40|3015.33|3007.63|3014.92|3007.22|3015.38|3007.68|3014.65|3006.95|36
1644079850000|2022-02-05 16:50:50|3014.91|3007.21|3014.66|3006.96|3014.98|3007.28|3014.64|3006.94|30
1644079860000|2022-02-05 16:51:00|3014.96|3007.26|3015.4|3007.7|3015.46|3007.76|3014.73|3007.03|35
1644079870000|2022-02-05 16:51:10|3015.49|3007.79|3015.86|3008.16|3015.96|3008.26|3015.46|3007.76|35
1644079880000|2022-02-05 16:51:20|3015.82|3008.12|3015.93|3008.23|3016.09|3008.39|3015.81|3008.11|27
1644079890000|2022-02-05 16:51:30|3015.9|3008.2|3016.03|3008.33|3016.03|3008.33|3015.89|3008.19|23
1644079900000|2022-02-05 16:51:40|3016.02|3008.32|3015.96|3008.26|3016.05|3008.35|3015.28|3007.58|34
1644079910000|2022-02-05 16:51:50|3015.97|3008.27|3016.07|3008.37|3016.12|3008.42|3015.84|3008.14|33
1644079920000|2022-02-05 16:52:00|3016.14|3008.44|3015.41|3007.71|3016.14|3008.44|3015.26|3007.56|27
1644079930000|2022-02-05 16:52:10|3015.31|3007.61|3015.42|3007.72|3015.45|3007.75|3015.14|3007.44|28
1644079940000|2022-02-05 16:52:20|3015.36|3007.66|3015.33|3007.63|3015.44|3007.74|3015.33|3007.63|26
1644079950000|2022-02-05 16:52:30|3015.32|3007.62|3015.33|3007.63|3015.34|3007.64|3015.27|3007.57|16
1644079960000|2022-02-05 16:52:40|3014.93|3007.23|3015.07|3007.37|3015.17|3007.47|3014.79|3007.09|32
1644079970000|2022-02-05 16:52:50|3015.08|3007.38|3010.91|3003.21|3015.13|3007.43|3010.91|3003.21|37
1644079980000|2022-02-05 16:53:00|3010.77|3003.07|3012.64|3004.94|3012.67|3004.97|3010.72|3003.02|39
1644079990000|2022-02-05 16:53:10|3012.86|3005.16|3013.68|3005.98|3014.21|3006.51|3012.7|3005|38
1644080000000|2022-02-05 16:53:20|3013.61|3005.91|3014.6|3006.9|3015.44|3007.74|3013.61|3005.91|30
1644080010000|2022-02-05 16:53:30|3014.61|3006.91|3019.83|3012.13|3019.83|3012.13|3014.61|3006.91|37
1644080020000|2022-02-05 16:53:40|3019.93|3012.23|3018.54|3010.84|3020.35|3012.65|3018.18|3010.48|34
1644080030000|2022-02-05 16:53:50|3018.41|3010.71|3017.76|3010.06|3018.69|3010.99|3017.34|3009.64|33
1644080040000|2022-02-05 16:54:00|3017.78|3010.08|3016.14|3008.44|3019.78|3012.08|3016.14|3008.44|39
1644080050000|2022-02-05 16:54:10|3015.98|3008.28|3013.3|3005.6|3015.98|3008.28|3010.99|3003.29|39
1644080060000|2022-02-05 16:54:20|3013.2|3005.5|3011.91|3004.21|3013.2|3005.5|3011.42|3003.72|39
1644080070000|2022-02-05 16:54:30|3012.18|3004.48|3013.93|3006.23|3014.61|3006.91|3012.18|3004.48|37
1644080080000|2022-02-05 16:54:40|3013.86|3006.16|3013.97|3006.27|3013.97|3006.27|3012.68|3004.98|34
1644080090000|2022-02-05 16:54:50|3013.98|3006.28|3013.77|3006.07|3014.33|3006.63|3013.27|3005.57|32
1644080100000|2022-02-05 16:55:00|3013.84|3006.14|3014.69|3006.99|3015|3007.3|3012.99|3005.29|37
1644080110000|2022-02-05 16:55:10|3014.49|3006.79|3016.5|3008.8|3016.56|3008.86|3014.43|3006.73|35
1644080120000|2022-02-05 16:55:20|3016.21|3008.51|3015.72|3008.02|3016.21|3008.51|3015.26|3007.56|40
1644080130000|2022-02-05 16:55:30|3015.68|3007.98|3015.13|3007.43|3016.05|3008.35|3014.86|3007.16|35
1644080140000|2022-02-05 16:55:40|3015.14|3007.44|3015.15|3007.45|3015.29|3007.59|3015.05|3007.35|23
1644080150000|2022-02-05 16:55:50|3015.24|3007.54|3015.01|3007.31|3015.84|3008.14|3015.01|3007.31|25
1644080160000|2022-02-05 16:56:00|3015.07|3007.37|3014.03|3006.33|3015.08|3007.38|3014.03|3006.33|32
1644080170000|2022-02-05 16:56:10|3014.11|3006.41|3014.89|3007.19|3014.91|3007.21|3013.94|3006.24|32
1644080180000|2022-02-05 16:56:20|3014.54|3006.84|3013.48|3005.78|3014.54|3006.84|3013.48|3005.78|35
1644080190000|2022-02-05 16:56:30|3013.5|3005.8|3013.03|3005.33|3013.71|3006.01|3013.03|3005.33|33
1644080200000|2022-02-05 16:56:40|3013.02|3005.32|3012.95|3005.25|3013.09|3005.39|3012.84|3005.14|25
1644080210000|2022-02-05 16:56:50|3012.94|3005.24|3010.19|3002.49|3012.94|3005.24|3010.19|3002.49|31
1644080220000|2022-02-05 16:57:00|3010.24|3002.54|3010.64|3002.94|3011.64|3003.94|3010.14|3002.44|36
1644080230000|2022-02-05 16:57:10|3010.66|3002.96|3010.19|3002.49|3010.92|3003.22|3010.13|3002.43|36
1644080240000|2022-02-05 16:57:20|3010.18|3002.48|3006.21|2998.51|3010.24|3002.54|3006.19|2998.49|39
1644080250000|2022-02-05 16:57:30|3006.28|2998.58|3007.17|2999.47|3007.68|2999.98|3005.15|2997.45|40
1644080260000|2022-02-05 16:57:40|3007.12|2999.42|3005.2|2997.5|3007.12|2999.42|3005|2997.3|39
1644080270000|2022-02-05 16:57:50|3005.35|2997.65|3005.37|2997.67|3005.64|2997.94|3005.24|2997.54|34
1644080280000|2022-02-05 16:58:00|3005.46|2997.76|3005.67|2997.97|3006.36|2998.66|3005.31|2997.61|35
1644080290000|2022-02-05 16:58:10|3005.65|2997.95|3007.35|2999.65|3007.43|2999.73|3005.51|2997.81|37
1644080300000|2022-02-05 16:58:20|3007.11|2999.41|3007.53|2999.83|3007.64|2999.94|3006.33|2998.63|37
1644080310000|2022-02-05 16:58:30|3007.08|2999.38|3006.42|2998.72|3007.08|2999.38|3005.46|2997.76|38
1644080320000|2022-02-05 16:58:40|3006.43|2998.73|3005.84|2998.14|3006.65|2998.95|3005.84|2998.14|31
1644080330000|2022-02-05 16:58:50|3005.8|2998.1|3006|2998.3|3006.48|2998.78|3005.56|2997.86|30
1644080340000|2022-02-05 16:59:00|3006.02|2998.32|3005.67|2997.97|3006.05|2998.35|3005.66|2997.96|32
1644080350000|2022-02-05 16:59:10|3005.7|2998|3005.26|2997.56|3005.77|2998.07|3004.47|2996.77|35
1644080360000|2022-02-05 16:59:20|3005.25|2997.55|3004.37|2996.67|3005.25|2997.55|3004.32|2996.62|34
1644080370000|2022-02-05 16:59:30|3004.57|2996.87|3005.07|2997.37|3005.91|2998.21|3003.26|2995.56|38
1644080380000|2022-02-05 16:59:40|3005|2997.3|3011.8|3004.1|3011.8|3004.1|3005|2997.3|39
1644080390000|2022-02-05 16:59:50|3011.78|3004.08|3008.43|3000.73|3011.78|3004.08|3007.6|2999.9|38
1644080400000|2022-02-05 17:00:00|3008.39|3000.69|3007.23|2999.53|3008.39|3000.69|3006.74|2999.04|37
1644080410000|2022-02-05 17:00:10|3007.36|2999.66|3012.58|3004.88|3012.62|3004.92|3007.36|2999.66|37
1644080420000|2022-02-05 17:00:20|3012.71|3005.01|3012.53|3004.83|3012.98|3005.28|3011.03|3003.33|38
1644080430000|2022-02-05 17:00:30|3012.48|3004.78|3012.95|3005.25|3013.09|3005.39|3012.27|3004.57|30
1644080440000|2022-02-05 17:00:40|3013.01|3005.31|3011.01|3003.31|3013.08|3005.38|3010.99|3003.29|36
1644080450000|2022-02-05 17:00:50|3011.11|3003.41|3010.51|3002.81|3011.11|3003.41|3009.87|3002.17|37
1644080460000|2022-02-05 17:01:00|3010.37|3002.67|3008.69|3000.99|3010.38|3002.68|3007.9|3000.2|40
1644080470000|2022-02-05 17:01:10|3008.79|3001.09|3007.96|3000.26|3008.79|3001.09|3007.33|2999.63|36
1644080480000|2022-02-05 17:01:20|3008.1|3000.4|3008.32|3000.62|3008.91|3001.21|3008.03|3000.33|40
1644080490000|2022-02-05 17:01:30|3008.28|3000.58|3006.94|2999.24|3008.3|3000.6|3006.73|2999.03|34
1644080500000|2022-02-05 17:01:40|3006.9|2999.2|3005.24|2997.54|3006.9|2999.2|3005.24|2997.54|37
1644080510000|2022-02-05 17:01:50|3005.22|2997.52|3004.07|2996.37|3005.46|2997.76|3003.99|2996.29|36
1644080520000|2022-02-05 17:02:00|3004.28|2996.58|3003.64|2995.94|3004.52|2996.82|3003.43|2995.73|34
1644080530000|2022-02-05 17:02:10|3003.57|2995.87|3004.92|2997.22|3004.92|2997.22|3002.23|2994.53|38
1644080540000|2022-02-05 17:02:20|3004.86|2997.16|3005.48|2997.78|3005.8|2998.1|3004.68|2996.98|37
1644080550000|2022-02-05 17:02:30|3005.71|2998.01|3006.23|2998.53|3006.23|2998.53|3004.75|2997.05|34
1644080560000|2022-02-05 17:02:40|3006.53|2998.83|3006.16|2998.46|3007.15|2999.45|3005.74|2998.04|37
1644080570000|2022-02-05 17:02:50|3006.25|2998.55|3006.1|2998.4|3007|2999.3|3005.94|2998.24|37
1644080580000|2022-02-05 17:03:00|3006.14|2998.44|3006.81|2999.11|3007.01|2999.31|3006.14|2998.44|33
1644080590000|2022-02-05 17:03:10|3006.75|2999.05|3005.08|2997.38|3006.9|2999.2|3004.68|2996.98|37
1644080600000|2022-02-05 17:03:20|3005.03|2997.33|3002.86|2995.16|3005.1|2997.4|3002.56|2994.86|32
1644080610000|2022-02-05 17:03:30|3002.76|2995.06|3002.75|2995.05|3003.42|2995.72|3002.62|2994.92|36
1644080620000|2022-02-05 17:03:40|3002.7|2995|3000.36|2992.66|3002.86|2995.16|3000.36|2992.66|37
1644080630000|2022-02-05 17:03:50|3000.37|2992.67|2999.77|2992.07|3000.45|2992.75|2999.4|2991.7|37
1644080640000|2022-02-05 17:04:00|2999.78|2992.08|2996.43|2988.73|3000|2992.3|2996.43|2988.73|38
1644080650000|2022-02-05 17:04:10|2996.2|2988.5|2993.16|2985.46|2996.2|2988.5|2992.66|2984.96|40
1644080660000|2022-02-05 17:04:20|2993.22|2985.52|2990.17|2982.47|2993.39|2985.69|2988.27|2980.57|39
1644080670000|2022-02-05 17:04:30|2990.38|2982.68|2984.61|2976.91|2990.78|2983.08|2984.49|2976.79|40
1644080680000|2022-02-05 17:04:40|2984.76|2977.06|2986.99|2979.29|2987.44|2979.74|2984.09|2976.39|38
1644080690000|2022-02-05 17:04:50|2987.09|2979.39|2986.52|2978.82|2987.31|2979.61|2985.64|2977.94|40
1644080700000|2022-02-05 17:05:00|2986.56|2978.86|2989.1|2981.4|2989.46|2981.76|2986.12|2978.42|39
1644080710000|2022-02-05 17:05:10|2989.15|2981.45|2988.36|2980.66|2991.01|2983.31|2988.07|2980.37|39
1644080720000|2022-02-05 17:05:20|2988.33|2980.63|2986.4|2978.7|2988.53|2980.83|2986|2978.3|40
1644080730000|2022-02-05 17:05:30|2986.46|2978.76|2989.86|2982.16|2989.86|2982.16|2985.85|2978.15|39
1644080740000|2022-02-05 17:05:40|2990.14|2982.44|2991.87|2984.17|2992.44|2984.74|2989.09|2981.39|40
1644080750000|2022-02-05 17:05:50|2991.7|2984|2990.57|2982.87|2991.89|2984.19|2989.54|2981.84|38
1644080760000|2022-02-05 17:06:00|2990.47|2982.77|2989.74|2982.04|2991.18|2983.48|2989.67|2981.97|40
1644080770000|2022-02-05 17:06:10|2989.58|2981.88|2989.37|2981.67|2990.23|2982.53|2989.16|2981.46|32
1644080780000|2022-02-05 17:06:20|2989.43|2981.73|2984.51|2976.81|2989.43|2981.73|2984.48|2976.78|38
1644080790000|2022-02-05 17:06:30|2984.32|2976.62|2983.29|2975.59|2984.32|2976.62|2982.77|2975.07|39
1644080800000|2022-02-05 17:06:40|2983.08|2975.38|2984.52|2976.82|2984.83|2977.13|2982.37|2974.67|40
1644080810000|2022-02-05 17:06:50|2984.53|2976.83|2983.6|2975.9|2984.82|2977.12|2983.41|2975.71|39
1644080820000|2022-02-05 17:07:00|2983.61|2975.91|2986.47|2978.77|2987.2|2979.5|2983.02|2975.32|38
1644080830000|2022-02-05 17:07:10|2986.5|2978.8|2989.27|2981.57|2990.53|2982.83|2986.5|2978.8|40
1644080840000|2022-02-05 17:07:20|2989.38|2981.68|2987.53|2979.83|2989.82|2982.12|2987.5|2979.8|38
1644080850000|2022-02-05 17:07:30|2987.58|2979.88|2989.58|2981.88|2989.61|2981.91|2987.43|2979.73|39
1644080860000|2022-02-05 17:07:40|2989.5|2981.8|2987.68|2979.98|2989.68|2981.98|2987.28|2979.58|38
1644080870000|2022-02-05 17:07:50|2987.7|2980|2988.67|2980.97|2989.24|2981.54|2987.7|2980|38
1644080880000|2022-02-05 17:08:00|2988.78|2981.08|2989.5|2981.8|2989.52|2981.82|2988.56|2980.86|35
1644080890000|2022-02-05 17:08:10|2989.41|2981.71|2989.22|2981.52|2989.53|2981.83|2988|2980.3|36
1644080900000|2022-02-05 17:08:20|2989.27|2981.57|2989.04|2981.34|2990.23|2982.53|2988.88|2981.18|38
1644080910000|2022-02-05 17:08:30|2989.18|2981.48|2989.35|2981.65|2989.73|2982.03|2989.18|2981.48|36
1644080920000|2022-02-05 17:08:40|2989.36|2981.66|2987.03|2979.33|2989.61|2981.91|2986.88|2979.18|36
1644080930000|2022-02-05 17:08:50|2986.83|2979.13|2983.34|2975.64|2986.84|2979.14|2983.33|2975.63|38
1644080940000|2022-02-05 17:09:00|2982.54|2974.84|2980.77|2973.07|2984.16|2976.46|2980.77|2973.07|40
1644080950000|2022-02-05 17:09:10|2980.49|2972.79|2980.58|2972.88|2981.77|2974.07|2980.35|2972.65|40
1644080960000|2022-02-05 17:09:20|2980.02|2972.32|2982.72|2975.02|2982.87|2975.17|2979.33|2971.63|40
1644080970000|2022-02-05 17:09:30|2981.75|2974.05|2981.84|2974.14|2981.93|2974.23|2981.46|2973.76|38
1644080980000|2022-02-05 17:09:40|2981.81|2974.11|2983.41|2975.71|2983.45|2975.75|2981.81|2974.11|37
1644080990000|2022-02-05 17:09:50|2983.28|2975.58|2981.62|2973.92|2983.28|2975.58|2981.32|2973.62|38
1644081000000|2022-02-05 17:10:00|2981.86|2974.16|2982.9|2975.2|2983.34|2975.64|2981.37|2973.67|37
1644081010000|2022-02-05 17:10:10|2982.7|2975|2983.18|2975.48|2983.21|2975.51|2981.36|2973.66|38
1644081020000|2022-02-05 17:10:20|2983.23|2975.53|2983.77|2976.07|2984.46|2976.76|2983.14|2975.44|39
1644081030000|2022-02-05 17:10:30|2983.67|2975.97|2981.56|2973.86|2983.74|2976.04|2981.56|2973.86|32
1644081040000|2022-02-05 17:10:40|2981.66|2973.96|2981.8|2974.1|2982.26|2974.56|2981.31|2973.61|35
1644081050000|2022-02-05 17:10:50|2981.82|2974.12|2979.95|2972.25|2982|2974.3|2979.95|2972.25|37
1644081060000|2022-02-05 17:11:00|2979.91|2972.21|2977.33|2969.63|2980|2972.3|2977.33|2969.63|38
1644081070000|2022-02-05 17:11:10|2976.49|2968.79|2975.26|2967.56|2977.96|2970.26|2975.03|2967.33|40
1644081080000|2022-02-05 17:11:20|2975.11|2967.41|2975.55|2967.85|2976.22|2968.52|2973.78|2966.08|40
1644081090000|2022-02-05 17:11:30|2975.78|2968.08|2973.2|2965.5|2976.06|2968.36|2973|2965.3|40
1644081100000|2022-02-05 17:11:40|2973.09|2965.39|2977.68|2969.98|2977.68|2969.98|2972.89|2965.19|39
1644081110000|2022-02-05 17:11:50|2977.95|2970.25|2977.83|2970.13|2978.59|2970.89|2977.74|2970.04|39
1644081120000|2022-02-05 17:12:00|2977.93|2970.23|2976.61|2968.91|2978.09|2970.39|2976.61|2968.91|34
1644081130000|2022-02-05 17:12:10|2976.74|2969.04|2976.69|2968.99|2978.27|2970.57|2976.2|2968.5|37
1644081140000|2022-02-05 17:12:20|2976.63|2968.93|2975.71|2968.01|2976.63|2968.93|2975.08|2967.38|36
1644081150000|2022-02-05 17:12:30|2975.69|2967.99|2977.47|2969.77|2978.24|2970.54|2975.62|2967.92|35
1644081160000|2022-02-05 17:12:40|2977.36|2969.66|2978.99|2971.29|2979|2971.3|2977.16|2969.46|35
1644081170000|2022-02-05 17:12:50|2979.1|2971.4|2981.44|2973.74|2982.61|2974.91|2978.98|2971.28|38
1644081180000|2022-02-05 17:13:00|2981.56|2973.86|2981.16|2973.46|2981.56|2973.86|2980.23|2972.53|39
1644081190000|2022-02-05 17:13:10|2981.2|2973.5|2980.93|2973.23|2981.38|2973.68|2980.72|2973.02|37
1644081200000|2022-02-05 17:13:20|2980.91|2973.21|2979.82|2972.12|2980.91|2973.21|2979.71|2972.01|32
1644081210000|2022-02-05 17:13:30|2979.64|2971.94|2980.04|2972.34|2980.31|2972.61|2978.02|2970.32|38
1644081220000|2022-02-05 17:13:40|2979.98|2972.28|2980.39|2972.69|2980.57|2972.87|2979.32|2971.62|38
1644081230000|2022-02-05 17:13:50|2980.38|2972.68|2977.93|2970.23|2980.55|2972.85|2977.92|2970.22|39
1644081240000|2022-02-05 17:14:00|2977.96|2970.26|2980.58|2972.88|2980.65|2972.95|2977.96|2970.26|40
1644081250000|2022-02-05 17:14:10|2980.54|2972.84|2978.63|2970.93|2980.54|2972.84|2978.63|2970.93|36
1644081260000|2022-02-05 17:14:20|2978.54|2970.84|2977.41|2969.71|2978.54|2970.84|2977.14|2969.44|39
1644081270000|2022-02-05 17:14:30|2977.26|2969.56|2976.64|2968.94|2977.26|2969.56|2975.65|2967.95|39
1644081280000|2022-02-05 17:14:40|2976.77|2969.07|2975.36|2967.66|2976.91|2969.21|2975.24|2967.54|38
1644081290000|2022-02-05 17:14:50|2975.42|2967.72|2975.95|2968.25|2975.95|2968.25|2974.33|2966.63|35
1644081300000|2022-02-05 17:15:00|2975.68|2967.98|2972.99|2965.29|2976.15|2968.45|2972.78|2965.08|38
1644081310000|2022-02-05 17:15:10|2972.98|2965.28|2974.23|2966.53|2974.77|2967.07|2972.98|2965.28|37
1644081320000|2022-02-05 17:15:20|2974.26|2966.56|2972.82|2965.12|2974.88|2967.18|2972.82|2965.12|35
1644081330000|2022-02-05 17:15:30|2972.66|2964.96|2971.38|2963.68|2972.66|2964.96|2970.84|2963.14|36
1644081340000|2022-02-05 17:15:40|2971.36|2963.66|2971.89|2964.19|2972.16|2964.46|2970.93|2963.23|35
1644081350000|2022-02-05 17:15:50|2971.87|2964.17|2970.33|2962.63|2971.87|2964.17|2969.75|2962.05|39
1644081360000|2022-02-05 17:16:00|2970.36|2962.66|2968.02|2960.32|2970.69|2962.99|2967.99|2960.29|39
1644081370000|2022-02-05 17:16:10|2968.08|2960.38|2968.58|2960.88|2969.25|2961.55|2967.95|2960.25|37
1644081380000|2022-02-05 17:16:20|2968.73|2961.03|2975.12|2967.42|2975.12|2967.42|2968.73|2961.03|38
1644081390000|2022-02-05 17:16:30|2974.91|2967.21|2976.29|2968.59|2977.96|2970.26|2973.69|2965.99|39
1644081400000|2022-02-05 17:16:40|2976.25|2968.55|2977.77|2970.07|2977.77|2970.07|2974.55|2966.85|38
1644081410000|2022-02-05 17:16:50|2977.67|2969.97|2978.4|2970.7|2978.4|2970.7|2976.5|2968.8|34
1644081420000|2022-02-05 17:17:00|2978.48|2970.78|2977.72|2970.02|2978.55|2970.85|2976.39|2968.69|38
1644081430000|2022-02-05 17:17:10|2977.85|2970.15|2977.46|2969.76|2978.11|2970.41|2976.98|2969.28|36
1644081440000|2022-02-05 17:17:20|2977.43|2969.73|2979.52|2971.82|2979.52|2971.82|2977.43|2969.73|36
1644081450000|2022-02-05 17:17:30|2979.54|2971.84|2985.71|2978.01|2985.71|2978.01|2979.54|2971.84|39
1644081460000|2022-02-05 17:17:40|2985.72|2978.02|2985.11|2977.41|2985.85|2978.15|2984.8|2977.1|39
1644081470000|2022-02-05 17:17:50|2985.17|2977.47|2984.35|2976.65|2985.54|2977.84|2983.81|2976.11|39
1644081480000|2022-02-05 17:18:00|2984.3|2976.6|2986.53|2978.83|2986.53|2978.83|2984.25|2976.55|39
1644081490000|2022-02-05 17:18:10|2986.44|2978.74|2986.35|2978.65|2986.69|2978.99|2985.33|2977.63|37
1644081500000|2022-02-05 17:18:20|2986.9|2979.2|2989.79|2982.09|2991|2983.3|2986.9|2979.2|37
1644081510000|2022-02-05 17:18:30|2989.43|2981.73|2987.89|2980.19|2989.43|2981.73|2987.15|2979.45|35
1644081520000|2022-02-05 17:18:40|2987.87|2980.17|2989.04|2981.34|2990.01|2982.31|2987.56|2979.86|40
1644081530000|2022-02-05 17:18:50|2988.96|2981.26|2988.85|2981.15|2988.96|2981.26|2987.95|2980.25|34
1644081540000|2022-02-05 17:19:00|2988.91|2981.21|2988.18|2980.48|2988.91|2981.21|2988.13|2980.43|32
1644081550000|2022-02-05 17:19:10|2988.19|2980.49|2987.27|2979.57|2988.25|2980.55|2987.24|2979.54|34
1644081560000|2022-02-05 17:19:20|2987.36|2979.66|2988.35|2980.65|2988.56|2980.86|2987.22|2979.52|30
1644081570000|2022-02-05 17:19:30|2988.34|2980.64|2985.54|2977.84|2988.73|2981.03|2985.43|2977.73|36
1644081580000|2022-02-05 17:19:40|2985.84|2978.14|2985.6|2977.9|2986.41|2978.71|2985.46|2977.76|37
1644081590000|2022-02-05 17:19:50|2985.58|2977.88|2985.68|2977.98|2986.14|2978.44|2985.43|2977.73|33
1644081600000|2022-02-05 17:20:00|2985.67|2977.97|2986.42|2978.72|2986.42|2978.72|2985.63|2977.93|34
1644081610000|2022-02-05 17:20:10|2986.45|2978.75|2987.15|2979.45|2987.36|2979.66|2986.38|2978.68|33
1644081620000|2022-02-05 17:20:20|2987.14|2979.44|2989.47|2981.77|2989.47|2981.77|2987.01|2979.31|37
1644081630000|2022-02-05 17:20:30|2989.48|2981.78|2991.45|2983.75|2991.97|2984.27|2989.48|2981.78|39
1644081640000|2022-02-05 17:20:40|2991.12|2983.42|2990.63|2982.93|2991.27|2983.57|2990.09|2982.39|35
1644081650000|2022-02-05 17:20:50|2990.65|2982.95|2992.04|2984.34|2992.04|2984.34|2990.65|2982.95|37
1644081660000|2022-02-05 17:21:00|2992.07|2984.37|2991.53|2983.83|2992.5|2984.8|2991.52|2983.82|33
1644081670000|2022-02-05 17:21:10|2991.63|2983.93|2991.61|2983.91|2992.04|2984.34|2991.57|2983.87|33
1644081680000|2022-02-05 17:21:20|2991.48|2983.78|2991.06|2983.36|2991.48|2983.78|2990.67|2982.97|34
1644081690000|2022-02-05 17:21:30|2991.08|2983.38|2991.39|2983.69|2991.44|2983.74|2991.04|2983.34|29
1644081700000|2022-02-05 17:21:40|2991.37|2983.67|2991.05|2983.35|2991.43|2983.73|2991.01|2983.31|28
1644081710000|2022-02-05 17:21:50|2991.06|2983.36|2990.47|2982.77|2991.19|2983.49|2990.3|2982.6|35
1644081720000|2022-02-05 17:22:00|2990.33|2982.63|2991.63|2983.93|2991.87|2984.17|2990.12|2982.42|36
1644081730000|2022-02-05 17:22:10|2991.62|2983.92|2992.69|2984.99|2992.95|2985.25|2991.54|2983.84|40
1644081740000|2022-02-05 17:22:20|2992.67|2984.97|2994.24|2986.54|2994.85|2987.15|2992.41|2984.71|38
1644081750000|2022-02-05 17:22:30|2994.16|2986.46|2993.85|2986.15|2994.17|2986.47|2993.05|2985.35|40
1644081760000|2022-02-05 17:22:40|2993.82|2986.12|2994.67|2986.97|2994.67|2986.97|2993.61|2985.91|39
1644081770000|2022-02-05 17:22:50|2994.69|2986.99|2995.38|2987.68|2996.83|2989.13|2994.54|2986.84|38
1644081780000|2022-02-05 17:23:00|2995.55|2987.85|2999.49|2991.79|2999.49|2991.79|2995.15|2987.45|37
1644081790000|2022-02-05 17:23:10|2999.69|2991.99|2998.37|2990.67|2999.69|2991.99|2997.91|2990.21|39
1644081800000|2022-02-05 17:23:20|2998.28|2990.58|2996.31|2988.61|2998.28|2990.58|2996.23|2988.53|37
1644081810000|2022-02-05 17:23:30|2996.39|2988.69|2995.89|2988.19|2996.49|2988.79|2995.51|2987.81|35
1644081820000|2022-02-05 17:23:40|2995.88|2988.18|2996.64|2988.94|2997.02|2989.32|2995.88|2988.18|37
1644081830000|2022-02-05 17:23:50|2996.9|2989.2|2996.87|2989.17|2997.12|2989.42|2996.81|2989.11|33
1644081840000|2022-02-05 17:24:00|2996.9|2989.2|2997.61|2989.91|2997.78|2990.08|2996.9|2989.2|34
1644081850000|2022-02-05 17:24:10|2997.6|2989.9|2997.86|2990.16|2997.89|2990.19|2997.58|2989.88|33
1644081860000|2022-02-05 17:24:20|2997.87|2990.17|2999.36|2991.66|2999.79|2992.09|2997.85|2990.15|36
1644081870000|2022-02-05 17:24:30|2999.27|2991.57|2998.21|2990.51|2999.82|2992.12|2998.17|2990.47|36
1644081880000|2022-02-05 17:24:40|2998.24|2990.54|2999.36|2991.66|2999.73|2992.03|2998.24|2990.54|33
1644081890000|2022-02-05 17:24:50|2999.47|2991.77|3002.74|2995.04|3003.1|2995.4|2999.37|2991.67|39
1644081900000|2022-02-05 17:25:00|3002.7|2995|3000.63|2992.93|3002.7|2995|3000.4|2992.7|40
1644081910000|2022-02-05 17:25:10|3000.55|2992.85|2999.41|2991.71|3001.17|2993.47|2999.41|2991.71|38
1644081920000|2022-02-05 17:25:20|2999.25|2991.55|2998.45|2990.75|2999.25|2991.55|2998.12|2990.42|35
1644081930000|2022-02-05 17:25:30|2998.39|2990.69|2996.85|2989.15|2998.39|2990.69|2996.67|2988.97|33
1644081940000|2022-02-05 17:25:40|2996.9|2989.2|2996.9|2989.2|2997.56|2989.86|2996.82|2989.12|36
1644081950000|2022-02-05 17:25:50|2996.92|2989.22|2997.53|2989.83|2997.6|2989.9|2996.91|2989.21|29
1644081960000|2022-02-05 17:26:00|2997.52|2989.82|2999.94|2992.24|2999.94|2992.24|2997.51|2989.81|31
1644081970000|2022-02-05 17:26:10|3000.04|2992.34|2998.49|2990.79|3000.14|2992.44|2998.46|2990.76|36
1644081980000|2022-02-05 17:26:20|2998.47|2990.77|2998.98|2991.28|2998.98|2991.28|2997.86|2990.16|39
1644081990000|2022-02-05 17:26:30|2998.92|2991.22|2998.22|2990.52|2998.93|2991.23|2997.88|2990.18|30
1644082000000|2022-02-05 17:26:40|2998.26|2990.56|2997.89|2990.19|2998.26|2990.56|2997.72|2990.02|32
1644082010000|2022-02-05 17:26:50|2997.87|2990.17|2996.52|2988.82|2997.92|2990.22|2996.46|2988.76|38
1644082020000|2022-02-05 17:27:00|2996.39|2988.69|2993.15|2985.45|2996.49|2988.79|2993.09|2985.39|35
1644082030000|2022-02-05 17:27:10|2992.87|2985.17|2989.82|2982.12|2993.05|2985.35|2989.71|2982.01|37
1644082040000|2022-02-05 17:27:20|2989.86|2982.16|2989.94|2982.24|2989.98|2982.28|2988.24|2980.54|37
1644082050000|2022-02-05 17:27:30|2989.92|2982.22|2990.72|2983.02|2991.01|2983.31|2989.92|2982.22|37
1644082060000|2022-02-05 17:27:40|2990.7|2983|2990.66|2982.96|2992.01|2984.31|2990.13|2982.43|40
1644082070000|2022-02-05 17:27:50|2990.73|2983.03|2991.94|2984.24|2991.94|2984.24|2990.53|2982.83|35
1644082080000|2022-02-05 17:28:00|2992.06|2984.36|2992.04|2984.34|2992.06|2984.36|2991.04|2983.34|35
1644082090000|2022-02-05 17:28:10|2992.05|2984.35|2994.99|2987.29|2995.02|2987.32|2992.05|2984.35|34
1644082100000|2022-02-05 17:28:20|2994.86|2987.16|2996.14|2988.44|2997.97|2990.27|2994.86|2987.16|38
1644082110000|2022-02-05 17:28:30|2996.18|2988.48|2995.11|2987.41|2996.18|2988.48|2995.08|2987.38|33
1644082120000|2022-02-05 17:28:40|2995.1|2987.4|2993.97|2986.27|2995.25|2987.55|2993.97|2986.27|32
1644082130000|2022-02-05 17:28:50|2993.85|2986.15|2994.06|2986.36|2994.06|2986.36|2993.61|2985.91|32
1644082140000|2022-02-05 17:29:00|2994.26|2986.56|2994.87|2987.17|2995.08|2987.38|2994.03|2986.33|35
1644082150000|2022-02-05 17:29:10|2994.88|2987.18|2995.78|2988.08|2996.57|2988.87|2994.79|2987.09|36
1644082160000|2022-02-05 17:29:20|2995.81|2988.11|2996.25|2988.55|2996.52|2988.82|2995.8|2988.1|39
1644082170000|2022-02-05 17:29:30|2996.17|2988.47|2997.13|2989.43|2997.13|2989.43|2995.99|2988.29|35
1644082180000|2022-02-05 17:29:40|2997.08|2989.38|2998.6|2990.9|2998.6|2990.9|2996.89|2989.19|36
1644082190000|2022-02-05 17:29:50|2999.03|2991.33|2997.45|2989.75|2999.18|2991.48|2997.31|2989.61|39
1644082200000|2022-02-05 17:30:00|2997.39|2989.69|2996.53|2988.83|2997.39|2989.69|2996.24|2988.54|37
1644082210000|2022-02-05 17:30:10|2996.75|2989.05|2996.22|2988.52|2996.75|2989.05|2995.36|2987.66|38
1644082220000|2022-02-05 17:30:20|2996.32|2988.62|2995.88|2988.18|2996.97|2989.27|2995.79|2988.09|36
1644082230000|2022-02-05 17:30:30|2995.91|2988.21|2996.39|2988.69|2996.61|2988.91|2995.79|2988.09|36
1644082240000|2022-02-05 17:30:40|2996.08|2988.38|2996.72|2989.02|2996.82|2989.12|2995.82|2988.12|31
1644082250000|2022-02-05 17:30:50|2996.75|2989.05|2997.65|2989.95|2997.65|2989.95|2996.61|2988.91|35
1644082260000|2022-02-05 17:31:00|2997.67|2989.97|2998.66|2990.96|2998.71|2991.01|2997.54|2989.84|40
1644082270000|2022-02-05 17:31:10|2998.74|2991.04|3000|2992.3|3000|2992.3|2998.55|2990.85|35
1644082280000|2022-02-05 17:31:20|3000.1|2992.4|3001.9|2994.2|3001.9|2994.2|2999.55|2991.85|38
1644082290000|2022-02-05 17:31:30|3001.97|2994.27|3002.16|2994.46|3002.21|2994.51|3001.59|2993.89|37
1644082300000|2022-02-05 17:31:40|3002.25|2994.55|3001.58|2993.88|3003.15|2995.45|3001.16|2993.46|39
1644082310000|2022-02-05 17:31:50|3001.57|2993.87|3003.3|2995.6|3003.36|2995.66|3001.57|2993.87|36
1644082320000|2022-02-05 17:32:00|3002.97|2995.27|3002.95|2995.25|3003.15|2995.45|3002.69|2994.99|38
1644082330000|2022-02-05 17:32:10|3002.96|2995.26|3004.04|2996.34|3004.05|2996.35|3002.88|2995.18|38
1644082340000|2022-02-05 17:32:20|3004.05|2996.35|3004.05|2996.35|3004.18|2996.48|3003.93|2996.23|32
1644082350000|2022-02-05 17:32:30|3004.07|2996.37|3004.47|2996.77|3004.5|2996.8|3003.64|2995.94|34
1644082360000|2022-02-05 17:32:40|3004.44|2996.74|3006.46|2998.76|3008.48|3000.78|3004.44|2996.74|38
1644082370000|2022-02-05 17:32:50|3006.47|2998.77|3006.71|2999.01|3007.1|2999.4|3005.8|2998.1|39
1644082380000|2022-02-05 17:33:00|3006.75|2999.05|3006.8|2999.1|3006.81|2999.11|3006.54|2998.84|34
1644082390000|2022-02-05 17:33:10|3006.83|2999.13|3008.37|3000.67|3008.56|3000.86|3006.83|2999.13|34
1644082400000|2022-02-05 17:33:20|3008.38|3000.68|3009.26|3001.56|3009.46|3001.76|3008.38|3000.68|36
1644082410000|2022-02-05 17:33:30|3009.33|3001.63|3010.73|3003.03|3010.78|3003.08|3008.77|3001.07|31
1644082420000|2022-02-05 17:33:40|3010.72|3003.02|3011.89|3004.19|3011.89|3004.19|3010.71|3003.01|31
1644082430000|2022-02-05 17:33:50|3011.91|3004.21|3008.73|3001.03|3011.91|3004.21|3008.73|3001.03|37
1644082440000|2022-02-05 17:34:00|3008.58|3000.88|3007|2999.3|3008.73|3001.03|3007|2999.3|35
1644082450000|2022-02-05 17:34:10|3007.01|2999.31|3005.86|2998.16|3007.43|2999.73|3005.86|2998.16|39
1644082460000|2022-02-05 17:34:20|3005.79|2998.09|3004.9|2997.2|3005.86|2998.16|3004.01|2996.31|40
1644082470000|2022-02-05 17:34:30|3004.92|2997.22|3006.52|2998.82|3006.53|2998.83|3004.7|2997|38
1644082480000|2022-02-05 17:34:40|3006.53|2998.83|3007.66|2999.96|3007.72|3000.02|3006.31|2998.61|36
1644082490000|2022-02-05 17:34:50|3007.65|2999.95|3006.89|2999.19|3007.77|3000.07|3006.68|2998.98|37
1644082500000|2022-02-05 17:35:00|3006.87|2999.17|3005.35|2997.65|3006.87|2999.17|3005.31|2997.61|33
1644082510000|2022-02-05 17:35:10|3005.49|2997.79|3006.85|2999.15|3006.85|2999.15|3005.32|2997.62|35
1644082520000|2022-02-05 17:35:20|3006.63|2998.93|3007.06|2999.36|3008.28|3000.58|3006.63|2998.93|37
1644082530000|2022-02-05 17:35:30|3007.31|2999.61|3006.1|2998.4|3007.41|2999.71|3006.1|2998.4|35
1644082540000|2022-02-05 17:35:40|3006.21|2998.51|3006.37|2998.67|3006.83|2999.13|3006|2998.3|37
1644082550000|2022-02-05 17:35:50|3006.35|2998.65|3007.63|2999.93|3007.63|2999.93|3006.3|2998.6|33
1644082560000|2022-02-05 17:36:00|3007.78|3000.08|3007.5|2999.8|3009.13|3001.43|3007.47|2999.77|38
1644082570000|2022-02-05 17:36:10|3007.49|2999.79|3009.68|3001.98|3009.68|3001.98|3007.49|2999.79|35
1644082580000|2022-02-05 17:36:20|3009.62|3001.92|3009.8|3002.1|3010.06|3002.36|3008.75|3001.05|35
1644082590000|2022-02-05 17:36:30|3009.87|3002.17|3009.84|3002.14|3010.17|3002.47|3009.45|3001.75|35
1644082600000|2022-02-05 17:36:40|3010.07|3002.37|3009.38|3001.68|3010.1|3002.4|3009.29|3001.59|33
1644082610000|2022-02-05 17:36:50|3009.39|3001.69|3008.57|3000.87|3009.41|3001.71|3008.43|3000.73|31
1644082620000|2022-02-05 17:37:00|3008.66|3000.96|3011.14|3003.44|3011.14|3003.44|3008.66|3000.96|37
1644082630000|2022-02-05 17:37:10|3011.11|3003.41|3010.11|3002.41|3011.14|3003.44|3010.1|3002.4|37
1644082640000|2022-02-05 17:37:20|3010.21|3002.51|3010.01|3002.31|3010.62|3002.92|3009.9|3002.2|33
1644082650000|2022-02-05 17:37:30|3009.9|3002.2|3010.36|3002.66|3011.02|3003.32|3009.9|3002.2|35
1644082660000|2022-02-05 17:37:40|3010.44|3002.74|3009.79|3002.09|3010.8|3003.1|3009.79|3002.09|33
1644082670000|2022-02-05 17:37:50|3009.63|3001.93|3009.45|3001.75|3009.69|3001.99|3009.35|3001.65|35
1644082680000|2022-02-05 17:38:00|3009.46|3001.76|3009.45|3001.75|3010.61|3002.91|3009.45|3001.75|34
1644082690000|2022-02-05 17:38:10|3009.19|3001.49|3009.26|3001.56|3009.36|3001.66|3008.95|3001.25|32
1644082700000|2022-02-05 17:38:20|3009.24|3001.54|3009.24|3001.54|3009.48|3001.78|3008.98|3001.28|32
1644082710000|2022-02-05 17:38:30|3009.34|3001.64|3009.54|3001.84|3009.86|3002.16|3009.06|3001.36|37
1644082720000|2022-02-05 17:38:40|3009.52|3001.82|3009.17|3001.47|3009.97|3002.27|3009.1|3001.4|33
1644082730000|2022-02-05 17:38:50|3009.16|3001.46|3009.48|3001.78|3009.61|3001.91|3009.03|3001.33|31
1644082740000|2022-02-05 17:39:00|3009.42|3001.72|3009.33|3001.63|3009.57|3001.87|3008.79|3001.09|33
1644082750000|2022-02-05 17:39:10|3009.41|3001.71|3009.9|3002.2|3009.98|3002.28|3009.41|3001.71|29
1644082760000|2022-02-05 17:39:20|3009.79|3002.09|3009.57|3001.87|3009.79|3002.09|3009.2|3001.5|30
1644082770000|2022-02-05 17:39:30|3009.95|3002.25|3008.74|3001.04|3010|3002.3|3008.74|3001.04|31
1644082780000|2022-02-05 17:39:40|3008.83|3001.13|3007.22|2999.52|3008.87|3001.17|3007.22|2999.52|27
1644082790000|2022-02-05 17:39:50|3007.34|2999.64|3004.37|2996.67|3007.41|2999.71|3004.37|2996.67|38
1644082800000|2022-02-05 17:40:00|3004.35|2996.65|3005.86|2998.16|3005.89|2998.19|3004.23|2996.53|35
1644082810000|2022-02-05 17:40:10|3005.97|2998.27|3007.53|2999.83|3007.75|3000.05|3005.82|2998.12|37
1644082820000|2022-02-05 17:40:20|3007.43|2999.73|3006.91|2999.21|3007.47|2999.77|3006.83|2999.13|33
1644082830000|2022-02-05 17:40:30|3006.97|2999.27|3007.04|2999.34|3007.05|2999.35|3006.7|2999|32
1644082840000|2022-02-05 17:40:40|3007.01|2999.31|3007.57|2999.87|3007.59|2999.89|3006.88|2999.18|29
1644082850000|2022-02-05 17:40:50|3007.64|2999.94|3008.36|3000.66|3008.39|3000.69|3007.53|2999.83|34
1644082860000|2022-02-05 17:41:00|3008.31|3000.61|3007.65|2999.95|3008.31|3000.61|3007.65|2999.95|30
1644082870000|2022-02-05 17:41:10|3007.71|3000.01|3008.27|3000.57|3008.38|3000.68|3007.71|3000.01|31
1644082880000|2022-02-05 17:41:20|3008.3|3000.6|3010.22|3002.52|3010.29|3002.59|3008.25|3000.55|29
1644082890000|2022-02-05 17:41:30|3010.24|3002.54|3009.84|3002.14|3010.4|3002.7|3009.81|3002.11|32
1644082900000|2022-02-05 17:41:40|3009.83|3002.13|3009.96|3002.26|3010.08|3002.38|3009.7|3002|25
1644082910000|2022-02-05 17:41:50|3009.95|3002.25|3010.26|3002.56|3010.34|3002.64|3009.95|3002.25|29
1644082920000|2022-02-05 17:42:00|3010.16|3002.46|3010.54|3002.84|3010.63|3002.93|3010.02|3002.32|28
1644082930000|2022-02-05 17:42:10|3010.56|3002.86|3010.9|3003.2|3011.6|3003.9|3010.29|3002.59|38
1644082940000|2022-02-05 17:42:20|3010.92|3003.22|3011.22|3003.52|3011.22|3003.52|3010.76|3003.06|34
1644082950000|2022-02-05 17:42:30|3011.21|3003.51|3012.16|3004.46|3012.16|3004.46|3011.19|3003.49|33
1644082960000|2022-02-05 17:42:40|3012.17|3004.47|3011.17|3003.47|3012.2|3004.5|3011.1|3003.4|33
1644082970000|2022-02-05 17:42:50|3011.06|3003.36|3011.91|3004.21|3011.91|3004.21|3011.06|3003.36|34
1644082980000|2022-02-05 17:43:00|3011.95|3004.25|3012.07|3004.37|3012.22|3004.52|3011.77|3004.07|33
1644082990000|2022-02-05 17:43:10|3012.21|3004.51|3012.27|3004.57|3012.44|3004.74|3011.88|3004.18|30
1644083000000|2022-02-05 17:43:20|3012.29|3004.59|3012.61|3004.91|3012.67|3004.97|3012.25|3004.55|32
1644083010000|2022-02-05 17:43:30|3012.64|3004.94|3012.45|3004.75|3012.7|3005|3012.24|3004.54|35
1644083020000|2022-02-05 17:43:40|3012.41|3004.71|3011.25|3003.55|3012.41|3004.71|3010.82|3003.12|35
1644083030000|2022-02-05 17:43:50|3011.18|3003.48|3010.9|3003.2|3011.18|3003.48|3010.84|3003.14|35
1644083040000|2022-02-05 17:44:00|3010.97|3003.27|3011.43|3003.73|3011.7|3004|3010.79|3003.09|34
1644083050000|2022-02-05 17:44:10|3011.42|3003.72|3011.1|3003.4|3011.48|3003.78|3010.74|3003.04|34
1644083060000|2022-02-05 17:44:20|3011.11|3003.41|3011.11|3003.41|3011.11|3003.41|3010.97|3003.27|24
1644083070000|2022-02-05 17:44:30|3011.03|3003.33|3010.32|3002.62|3011.06|3003.36|3010.31|3002.61|31
1644083080000|2022-02-05 17:44:40|3010.34|3002.64|3011.16|3003.46|3011.24|3003.54|3010.34|3002.64|27
1644083090000|2022-02-05 17:44:50|3011.14|3003.44|3012.15|3004.45|3012.15|3004.45|3010.97|3003.27|36
1644083100000|2022-02-05 17:45:00|3012.32|3004.62|3011.53|3003.83|3012.36|3004.66|3011.5|3003.8|35
1644083110000|2022-02-05 17:45:10|3011.49|3003.79|3010.67|3002.97|3011.59|3003.89|3010.67|3002.97|31
1644083120000|2022-02-05 17:45:20|3010.54|3002.84|3010.39|3002.69|3010.54|3002.84|3009.58|3001.88|34
1644083130000|2022-02-05 17:45:30|3010.35|3002.65|3009.85|3002.15|3010.37|3002.67|3009.85|3002.15|33
1644083140000|2022-02-05 17:45:40|3009.88|3002.18|3009.72|3002.02|3009.95|3002.25|3009.72|3002.02|31
1644083150000|2022-02-05 17:45:50|3009.74|3002.04|3012.14|3004.44|3012.14|3004.44|3009.63|3001.93|36
1644083160000|2022-02-05 17:46:00|3012.05|3004.35|3010.33|3002.63|3012.05|3004.35|3010.27|3002.57|36
1644083170000|2022-02-05 17:46:10|3010.3|3002.6|3011.22|3003.52|3011.5|3003.8|3010.3|3002.6|38
1644083180000|2022-02-05 17:46:20|3011.23|3003.53|3012.8|3005.1|3012.99|3005.29|3011.23|3003.53|33
1644083190000|2022-02-05 17:46:30|3012.81|3005.11|3014.8|3007.1|3015.21|3007.51|3012.78|3005.08|38
1644083200000|2022-02-05 17:46:40|3014.83|3007.13|3016.32|3008.62|3016.32|3008.62|3014.81|3007.11|35
1644083210000|2022-02-05 17:46:50|3016.45|3008.75|3019.2|3011.5|3020.3|3012.6|3016.45|3008.75|39
1644083220000|2022-02-05 17:47:00|3019.41|3011.71|3019.59|3011.89|3020.7|3013|3019.21|3011.51|38
1644083230000|2022-02-05 17:47:10|3019.53|3011.83|3019|3011.3|3019.65|3011.95|3018.92|3011.22|37
1644083240000|2022-02-05 17:47:20|3018.94|3011.24|3019.36|3011.66|3019.67|3011.97|3018.7|3011|37
1644083250000|2022-02-05 17:47:30|3019.39|3011.69|3019.62|3011.92|3019.71|3012.01|3018.88|3011.18|35
1644083260000|2022-02-05 17:47:40|3019.61|3011.91|3021.34|3013.64|3021.34|3013.64|3019.6|3011.9|35
1644083270000|2022-02-05 17:47:50|3021.41|3013.71|3021.3|3013.6|3023.36|3015.66|3021.27|3013.57|40
1644083280000|2022-02-05 17:48:00|3021.42|3013.72|3022.1|3014.4|3022.33|3014.63|3021.4|3013.7|37
1644083290000|2022-02-05 17:48:10|3022.06|3014.36|3023.1|3015.4|3023.31|3015.61|3022.06|3014.36|32
1644083300000|2022-02-05 17:48:20|3023|3015.3|3023.24|3015.54|3023.32|3015.62|3022.87|3015.17|35
1644083310000|2022-02-05 17:48:30|3023.3|3015.6|3023.12|3015.42|3025.28|3017.58|3023.02|3015.32|39
1644083320000|2022-02-05 17:48:40|3023.14|3015.44|3025.83|3018.13|3025.87|3018.17|3023.12|3015.42|37
1644083330000|2022-02-05 17:48:50|3025.73|3018.03|3025.93|3018.23|3026.13|3018.43|3025.63|3017.93|33
1644083340000|2022-02-05 17:49:00|3025.94|3018.24|3025.85|3018.15|3026.57|3018.87|3025.76|3018.06|31
1644083350000|2022-02-05 17:49:10|3025.94|3018.24|3027.66|3019.96|3027.94|3020.24|3025.94|3018.24|36
1644083360000|2022-02-05 17:49:20|3027.67|3019.97|3027.15|3019.45|3027.95|3020.25|3027.03|3019.33|30
1644083370000|2022-02-05 17:49:30|3026.87|3019.17|3023.58|3015.88|3026.91|3019.21|3023.34|3015.64|38
1644083380000|2022-02-05 17:49:40|3023.62|3015.92|3024.29|3016.59|3025.1|3017.4|3023.62|3015.92|36
1644083390000|2022-02-05 17:49:50|3024.44|3016.74|3025.92|3018.22|3027.39|3019.69|3024.44|3016.74|37
1644083400000|2022-02-05 17:50:00|3025.85|3018.15|3026.32|3018.62|3026.68|3018.98|3025.74|3018.04|38
1644083410000|2022-02-05 17:50:10|3026.67|3018.97|3027.03|3019.33|3027.59|3019.89|3026.03|3018.33|38
1644083420000|2022-02-05 17:50:20|3026.8|3019.1|3027.27|3019.57|3027.27|3019.57|3026.64|3018.94|35
1644083430000|2022-02-05 17:50:30|3026.99|3019.29|3025.43|3017.73|3027.29|3019.59|3025.1|3017.4|39
1644083440000|2022-02-05 17:50:40|3025.63|3017.93|3025.3|3017.6|3027.22|3019.52|3025.22|3017.52|37
1644083450000|2022-02-05 17:50:50|3025.05|3017.35|3024.07|3016.37|3025.14|3017.44|3023.47|3015.77|35
1644083460000|2022-02-05 17:51:00|3024.08|3016.38|3024.03|3016.33|3024.17|3016.47|3023.89|3016.19|24
1644083470000|2022-02-05 17:51:10|3024.04|3016.34|3022.87|3015.17|3024.23|3016.53|3022.72|3015.02|32
1644083480000|2022-02-05 17:51:20|3022.68|3014.98|3020.97|3013.27|3022.68|3014.98|3020.97|3013.27|39
1644083490000|2022-02-05 17:51:30|3021.07|3013.37|3021.37|3013.67|3021.87|3014.17|3021.07|3013.37|31
1644083500000|2022-02-05 17:51:40|3021.19|3013.49|3023.38|3015.68|3023.38|3015.68|3021.13|3013.43|33
1644083510000|2022-02-05 17:51:50|3023.22|3015.52|3023.76|3016.06|3024.18|3016.48|3023.22|3015.52|37
1644083520000|2022-02-05 17:52:00|3023.54|3015.84|3023.49|3015.79|3024.45|3016.75|3023.42|3015.72|37
1644083530000|2022-02-05 17:52:10|3023.54|3015.84|3024.23|3016.53|3025.12|3017.42|3023.48|3015.78|40
1644083540000|2022-02-05 17:52:20|3024.14|3016.44|3024.31|3016.61|3024.65|3016.95|3024.14|3016.44|37
1644083550000|2022-02-05 17:52:30|3024.05|3016.35|3024.37|3016.67|3024.94|3017.24|3024|3016.3|37
1644083560000|2022-02-05 17:52:40|3024.35|3016.65|3024.29|3016.59|3024.75|3017.05|3024.15|3016.45|34
1644083570000|2022-02-05 17:52:50|3024.28|3016.58|3024.4|3016.7|3024.75|3017.05|3024.02|3016.32|34
1644083580000|2022-02-05 17:53:00|3024.43|3016.73|3024.2|3016.5|3024.66|3016.96|3024.07|3016.37|30
1644083590000|2022-02-05 17:53:10|3024.19|3016.49|3023.21|3015.51|3024.21|3016.51|3022.98|3015.28|35
1644083600000|2022-02-05 17:53:20|3023.19|3015.49|3023.6|3015.9|3023.82|3016.12|3023.13|3015.43|37
1644083610000|2022-02-05 17:53:30|3023.49|3015.79|3023.04|3015.34|3023.49|3015.79|3022.94|3015.24|31
1644083620000|2022-02-05 17:53:40|3022.95|3015.25|3023.62|3015.92|3023.71|3016.01|3022.72|3015.02|35
1644083630000|2022-02-05 17:53:50|3023.58|3015.88|3024.56|3016.86|3024.61|3016.91|3023.54|3015.84|35
1644083640000|2022-02-05 17:54:00|3024.62|3016.92|3023.91|3016.21|3024.62|3016.92|3023.89|3016.19|33
1644083650000|2022-02-05 17:54:10|3023.88|3016.18|3022.25|3014.55|3023.91|3016.21|3022.13|3014.43|38
1644083660000|2022-02-05 17:54:20|3022.22|3014.52|3021.33|3013.63|3022.28|3014.58|3020.12|3012.42|35
1644083670000|2022-02-05 17:54:30|3021.4|3013.7|3021.17|3013.47|3021.67|3013.97|3020.97|3013.27|36
1644083680000|2022-02-05 17:54:40|3021.19|3013.49|3020.62|3012.92|3021.19|3013.49|3020.49|3012.79|35
1644083690000|2022-02-05 17:54:50|3020.61|3012.91|3020.18|3012.48|3020.61|3012.91|3019.9|3012.2|32
1644083700000|2022-02-05 17:55:00|3020.73|3013.03|3022.1|3014.4|3022.15|3014.45|3020.73|3013.03|35
1644083710000|2022-02-05 17:55:10|3022.07|3014.37|3023.32|3015.62|3023.32|3015.62|3022.02|3014.32|29
1644083720000|2022-02-05 17:55:20|3023.36|3015.66|3022.22|3014.52|3023.59|3015.89|3021.58|3013.88|34
1644083730000|2022-02-05 17:55:30|3022.12|3014.42|3020.04|3012.34|3022.12|3014.42|3019.77|3012.07|38
1644083740000|2022-02-05 17:55:40|3020.15|3012.45|3020.97|3013.27|3021.08|3013.38|3020.02|3012.32|34
1644083750000|2022-02-05 17:55:50|3021.34|3013.64|3021.49|3013.79|3022.49|3014.79|3021.3|3013.6|36
1644083760000|2022-02-05 17:56:00|3021.31|3013.61|3021.03|3013.33|3021.36|3013.66|3020.82|3013.12|34
1644083770000|2022-02-05 17:56:10|3021.02|3013.32|3022.43|3014.73|3022.93|3015.23|3020.9|3013.2|36
1644083780000|2022-02-05 17:56:20|3022.4|3014.7|3021.71|3014.01|3022.48|3014.78|3021.69|3013.99|33
1644083790000|2022-02-05 17:56:30|3021.72|3014.02|3020.99|3013.29|3021.97|3014.27|3020.78|3013.08|30
1644083800000|2022-02-05 17:56:40|3021|3013.3|3020.77|3013.07|3021.06|3013.36|3020.77|3013.07|24
1644083810000|2022-02-05 17:56:50|3020.85|3013.15|3020.7|3013|3021.1|3013.4|3020.6|3012.9|31
1644083820000|2022-02-05 17:57:00|3020.9|3013.2|3020.24|3012.54|3020.9|3013.2|3019.12|3011.42|33
1644083830000|2022-02-05 17:57:10|3020.2|3012.5|3020.12|3012.42|3020.75|3013.05|3019.93|3012.23|37
1644083840000|2022-02-05 17:57:20|3020.23|3012.53|3019.44|3011.74|3020.25|3012.55|3019.44|3011.74|37
1644083850000|2022-02-05 17:57:30|3019.45|3011.75|3019.87|3012.17|3019.94|3012.24|3018.53|3010.83|36
1644083860000|2022-02-05 17:57:40|3019.82|3012.12|3018.2|3010.5|3019.82|3012.12|3018.15|3010.45|35
1644083870000|2022-02-05 17:57:50|3018.24|3010.54|3018.84|3011.14|3018.89|3011.19|3018.02|3010.32|29
1644083880000|2022-02-05 17:58:00|3018.82|3011.12|3019.43|3011.73|3019.62|3011.92|3018.08|3010.38|33
1644083890000|2022-02-05 17:58:10|3019.66|3011.96|3019.74|3012.04|3019.94|3012.24|3019.22|3011.52|35
1644083900000|2022-02-05 17:58:20|3020.07|3012.37|3020.39|3012.69|3020.69|3012.99|3020.07|3012.37|30
1644083910000|2022-02-05 17:58:30|3020.42|3012.72|3020.42|3012.72|3020.68|3012.98|3020.31|3012.61|28
1644083920000|2022-02-05 17:58:40|3020.41|3012.71|3019.96|3012.26|3020.41|3012.71|3019.77|3012.07|26
1644083930000|2022-02-05 17:58:50|3019.95|3012.25|3017.77|3010.07|3019.95|3012.25|3017.2|3009.5|35
1644083940000|2022-02-05 17:59:00|3017.5|3009.8|3018.89|3011.19|3018.89|3011.19|3017.39|3009.69|31
1644083950000|2022-02-05 17:59:10|3018.5|3010.8|3017.65|3009.95|3018.64|3010.94|3017.58|3009.88|33
1644083960000|2022-02-05 17:59:20|3017.64|3009.94|3017.68|3009.98|3018.09|3010.39|3017.63|3009.93|33
1644083970000|2022-02-05 17:59:30|3017.66|3009.96|3019.37|3011.67|3019.39|3011.69|3017.63|3009.93|36
1644083980000|2022-02-05 17:59:40|3019.7|3012|3019.72|3012.02|3020.03|3012.33|3019.7|3012|34
1644083990000|2022-02-05 17:59:50|3019.74|3012.04|3020.93|3013.23|3020.95|3013.25|3019.44|3011.74|35
1644084000000|2022-02-05 18:00:00|3020.87|3013.17|3019.57|3011.87|3020.87|3013.17|3019.42|3011.72|34
1644084010000|2022-02-05 18:00:10|3019.55|3011.85|3017.75|3010.05|3019.57|3011.87|3017.35|3009.65|30
1644084020000|2022-02-05 18:00:20|3017.93|3010.23|3018.02|3010.32|3018.61|3010.91|3017.75|3010.05|39
1644084030000|2022-02-05 18:00:30|3018.04|3010.34|3016.43|3008.73|3018.1|3010.4|3016.43|3008.73|36
1644084040000|2022-02-05 18:00:40|3016.34|3008.64|3015.69|3007.99|3016.47|3008.77|3015.69|3007.99|31
1644084050000|2022-02-05 18:00:50|3015.75|3008.05|3015.25|3007.55|3015.83|3008.13|3015.25|3007.55|36
1644084060000|2022-02-05 18:01:00|3015.12|3007.42|3014.38|3006.68|3015.12|3007.42|3013.38|3005.68|38
1644084070000|2022-02-05 18:01:10|3014.44|3006.74|3013.41|3005.71|3014.7|3007|3013.41|3005.71|38
1644084080000|2022-02-05 18:01:20|3013.29|3005.59|3013.46|3005.76|3013.75|3006.05|3013.2|3005.5|38
1644084090000|2022-02-05 18:01:30|3013.53|3005.83|3015.53|3007.83|3015.62|3007.92|3012.97|3005.27|35
1644084100000|2022-02-05 18:01:40|3015.64|3007.94|3015.43|3007.73|3015.7|3008|3014.61|3006.91|38
1644084110000|2022-02-05 18:01:50|3015.91|3008.21|3016.35|3008.65|3018.1|3010.4|3015.91|3008.21|37
1644084120000|2022-02-05 18:02:00|3016.33|3008.63|3016.65|3008.95|3016.65|3008.95|3015.49|3007.79|37
1644084130000|2022-02-05 18:02:10|3016.68|3008.98|3015.9|3008.2|3016.7|3009|3015.63|3007.93|31
1644084140000|2022-02-05 18:02:20|3015.57|3007.87|3016.92|3009.22|3017.14|3009.44|3015.49|3007.79|39
1644084150000|2022-02-05 18:02:30|3016.97|3009.27|3017|3009.3|3017.15|3009.45|3016.44|3008.74|31
1644084160000|2022-02-05 18:02:40|3017.26|3009.56|3017.43|3009.73|3017.61|3009.91|3017.26|3009.56|28
1644084170000|2022-02-05 18:02:50|3017.5|3009.8|3017.59|3009.89|3017.65|3009.95|3017.44|3009.74|23
1644084180000|2022-02-05 18:03:00|3017.63|3009.93|3018.01|3010.31|3018.25|3010.55|3017.63|3009.93|31
1644084190000|2022-02-05 18:03:10|3018.05|3010.35|3018.09|3010.39|3018.2|3010.5|3018.02|3010.32|32
1644084200000|2022-02-05 18:03:20|3018.27|3010.57|3018.48|3010.78|3018.48|3010.78|3018.26|3010.56|24
1644084210000|2022-02-05 18:03:30|3018.46|3010.76|3018.09|3010.39|3019.25|3011.55|3017.87|3010.17|35
1644084220000|2022-02-05 18:03:40|3018.08|3010.38|3017.53|3009.83|3018.12|3010.42|3017.17|3009.47|32
1644084230000|2022-02-05 18:03:50|3017.57|3009.87|3019.23|3011.53|3019.23|3011.53|3017.47|3009.77|30
1644084240000|2022-02-05 18:04:00|3019.24|3011.54|3017.93|3010.23|3019.66|3011.96|3017.74|3010.04|33
1644084250000|2022-02-05 18:04:10|3018.06|3010.36|3017.35|3009.65|3018.09|3010.39|3016.98|3009.28|32
1644084260000|2022-02-05 18:04:20|3017.72|3010.02|3018.88|3011.18|3018.94|3011.24|3017.72|3010.02|35
1644084270000|2022-02-05 18:04:30|3018.87|3011.17|3020.18|3012.48|3020.4|3012.7|3018.86|3011.16|36
1644084280000|2022-02-05 18:04:40|3020.31|3012.61|3019.98|3012.28|3020.54|3012.84|3019.66|3011.96|31
1644084290000|2022-02-05 18:04:50|3019.94|3012.24|3019.87|3012.17|3020.46|3012.76|3019.82|3012.12|29
1644084300000|2022-02-05 18:05:00|3019.88|3012.18|3019.46|3011.76|3020.13|3012.43|3019.44|3011.74|25
1644084310000|2022-02-05 18:05:10|3019.06|3011.36|3018.33|3010.63|3019.07|3011.37|3018.18|3010.48|27
1644084320000|2022-02-05 18:05:20|3018.31|3010.61|3019.02|3011.32|3019.29|3011.59|3018.17|3010.47|33
1644084330000|2022-02-05 18:05:30|3019.03|3011.33|3018.42|3010.72|3019.03|3011.33|3018.4|3010.7|20
1644084340000|2022-02-05 18:05:40|3018.11|3010.41|3017.48|3009.78|3018.11|3010.41|3017.31|3009.61|36
1644084350000|2022-02-05 18:05:50|3017.62|3009.92|3018.47|3010.77|3018.55|3010.85|3017.61|3009.91|37
1644084360000|2022-02-05 18:06:00|3018.5|3010.8|3018.14|3010.44|3019.16|3011.46|3018.02|3010.32|31
1644084370000|2022-02-05 18:06:10|3017.99|3010.29|3017.58|3009.88|3018.2|3010.5|3017.53|3009.83|33
1644084380000|2022-02-05 18:06:20|3017.56|3009.86|3016.82|3009.12|3017.56|3009.86|3016.78|3009.08|33
1644084390000|2022-02-05 18:06:30|3016.83|3009.13|3017|3009.3|3017.07|3009.37|3016.83|3009.13|25
1644084400000|2022-02-05 18:06:40|3016.98|3009.28|3017.6|3009.9|3017.61|3009.91|3016.92|3009.22|31
1644084410000|2022-02-05 18:06:50|3017.59|3009.89|3018.7|3011|3018.7|3011|3017.59|3009.89|32
1644084420000|2022-02-05 18:07:00|3018.73|3011.03|3017.3|3009.6|3018.75|3011.05|3017.3|3009.6|32
1644084430000|2022-02-05 18:07:10|3017.32|3009.62|3018.96|3011.26|3018.98|3011.28|3017.26|3009.56|31
1644084440000|2022-02-05 18:07:20|3018.97|3011.27|3017.66|3009.96|3018.98|3011.28|3017.66|3009.96|31
1644084450000|2022-02-05 18:07:30|3017.79|3010.09|3018.04|3010.34|3018.04|3010.34|3017.79|3010.09|30
1644084460000|2022-02-05 18:07:40|3018.03|3010.33|3017.95|3010.25|3018.15|3010.45|3017.85|3010.15|28
1644084470000|2022-02-05 18:07:50|3017.94|3010.24|3019.36|3011.66|3019.36|3011.66|3017.81|3010.11|29
1644084480000|2022-02-05 18:08:00|3019.71|3012.01|3023.83|3016.13|3026.37|3018.67|3019.71|3012.01|39
1644084490000|2022-02-05 18:08:10|3024.02|3016.32|3025.25|3017.55|3025.25|3017.55|3024.02|3016.32|36
1644084500000|2022-02-05 18:08:20|3025.22|3017.52|3026.5|3018.8|3026.88|3019.18|3025.22|3017.52|35
1644084510000|2022-02-05 18:08:30|3026.66|3018.96|3027.83|3020.13|3027.91|3020.21|3024.61|3016.91|37
1644084520000|2022-02-05 18:08:40|3027.92|3020.22|3027.29|3019.59|3028.81|3021.11|3027.12|3019.42|35
1644084530000|2022-02-05 18:08:50|3027.32|3019.62|3028.49|3020.79|3028.49|3020.79|3027.25|3019.55|35
1644084540000|2022-02-05 18:09:00|3028.47|3020.77|3028.53|3020.83|3028.58|3020.88|3028.34|3020.64|26
1644084550000|2022-02-05 18:09:10|3028.57|3020.87|3028.93|3021.23|3028.94|3021.24|3028.41|3020.71|28
1644084560000|2022-02-05 18:09:20|3028.98|3021.28|3027.54|3019.84|3029.11|3021.41|3026.87|3019.17|29
1644084570000|2022-02-05 18:09:30|3027.65|3019.95|3027.02|3019.32|3027.65|3019.95|3026.72|3019.02|32
1644084580000|2022-02-05 18:09:40|3027.03|3019.33|3026.83|3019.13|3027.76|3020.06|3026.57|3018.87|36
1644084590000|2022-02-05 18:09:50|3026.89|3019.19|3026.67|3018.97|3027.1|3019.4|3026.53|3018.83|35
1644084600000|2022-02-05 18:10:00|3026.83|3019.13|3025.81|3018.11|3027.23|3019.53|3025.81|3018.11|27
1644084610000|2022-02-05 18:10:10|3025.8|3018.1|3024.64|3016.94|3025.8|3018.1|3024.45|3016.75|38
1644084620000|2022-02-05 18:10:20|3024.58|3016.88|3023.06|3015.36|3024.58|3016.88|3022.82|3015.12|37
1644084630000|2022-02-05 18:10:30|3023.1|3015.4|3024.89|3017.19|3024.89|3017.19|3022.83|3015.13|37
1644084640000|2022-02-05 18:10:40|3024.87|3017.17|3025.71|3018.01|3025.71|3018.01|3024.85|3017.15|25
1644084650000|2022-02-05 18:10:50|3025.96|3018.26|3025.91|3018.21|3026.45|3018.75|3025.34|3017.64|36
1644084660000|2022-02-05 18:11:00|3025.83|3018.13|3026.9|3019.2|3027.11|3019.41|3025.78|3018.08|35
1644084670000|2022-02-05 18:11:10|3026.88|3019.18|3026.97|3019.27|3027.04|3019.34|3026.86|3019.16|24
1644084680000|2022-02-05 18:11:20|3026.96|3019.26|3026.72|3019.02|3027.17|3019.47|3026.15|3018.45|31
1644084690000|2022-02-05 18:11:30|3026.83|3019.13|3025.7|3018|3027.12|3019.42|3025.7|3018|24
1644084700000|2022-02-05 18:11:40|3025.68|3017.98|3025.43|3017.73|3025.84|3018.14|3025.27|3017.57|31
1644084710000|2022-02-05 18:11:50|3025.19|3017.49|3025.07|3017.37|3025.49|3017.79|3024.61|3016.91|37
1644084720000|2022-02-05 18:12:00|3025.61|3017.91|3026.67|3018.97|3026.67|3018.97|3025.61|3017.91|31
1644084730000|2022-02-05 18:12:10|3026.64|3018.94|3025.91|3018.21|3026.64|3018.94|3025.54|3017.84|35
1644084740000|2022-02-05 18:12:20|3025.92|3018.22|3025.34|3017.64|3025.96|3018.26|3025.21|3017.51|31
1644084750000|2022-02-05 18:12:30|3025.35|3017.65|3025.53|3017.83|3025.63|3017.93|3025.35|3017.65|27
1644084760000|2022-02-05 18:12:40|3025.63|3017.93|3027.2|3019.5|3027.31|3019.61|3025.63|3017.93|37
1644084770000|2022-02-05 18:12:50|3027.13|3019.43|3027.01|3019.31|3027.21|3019.51|3026.42|3018.72|35
1644084780000|2022-02-05 18:13:00|3026.98|3019.28|3026.82|3019.12|3027.09|3019.39|3026.79|3019.09|29
1644084790000|2022-02-05 18:13:10|3026.83|3019.13|3025.93|3018.23|3026.92|3019.22|3025.93|3018.23|33
1644084800000|2022-02-05 18:13:20|3025.77|3018.07|3024.76|3017.06|3025.77|3018.07|3024.39|3016.69|35
1644084810000|2022-02-05 18:13:30|3024.85|3017.15|3024.81|3017.11|3024.89|3017.19|3024.64|3016.94|28
1644084820000|2022-02-05 18:13:40|3024.84|3017.14|3024.89|3017.19|3024.9|3017.2|3024.3|3016.6|24
1644084830000|2022-02-05 18:13:50|3024.91|3017.21|3024.83|3017.13|3025.04|3017.34|3024.75|3017.05|30
1644084840000|2022-02-05 18:14:00|3024.86|3017.16|3025.16|3017.46|3025.66|3017.96|3024.68|3016.98|26
1644084850000|2022-02-05 18:14:10|3025.07|3017.37|3024.55|3016.85|3025.07|3017.37|3024.39|3016.69|29
1644084860000|2022-02-05 18:14:20|3024.45|3016.75|3026.44|3018.74|3026.45|3018.75|3024.45|3016.75|30
1644084870000|2022-02-05 18:14:30|3026.45|3018.75|3025.59|3017.89|3026.45|3018.75|3025.59|3017.89|31
1644084880000|2022-02-05 18:14:40|3025.58|3017.88|3025.69|3017.99|3025.76|3018.06|3025.57|3017.87|24
1644084890000|2022-02-05 18:14:50|3025.7|3018|3025.24|3017.54|3025.73|3018.03|3025.19|3017.49|24
1644084900000|2022-02-05 18:15:00|3025.27|3017.57|3025.77|3018.07|3025.77|3018.07|3025.27|3017.57|28
1644084910000|2022-02-05 18:15:10|3026.07|3018.37|3027|3019.3|3027.04|3019.34|3026.07|3018.37|22
1644084920000|2022-02-05 18:15:20|3026.99|3019.29|3026.18|3018.48|3027.01|3019.31|3026.08|3018.38|23
1644084930000|2022-02-05 18:15:30|3026.17|3018.47|3026.03|3018.33|3026.29|3018.59|3026.03|3018.33|23
1644084940000|2022-02-05 18:15:40|3026.13|3018.43|3025.84|3018.14|3026.13|3018.43|3025.76|3018.06|29
1644084950000|2022-02-05 18:15:50|3025.83|3018.13|3024.84|3017.14|3025.83|3018.13|3024.84|3017.14|32
1644084960000|2022-02-05 18:16:00|3024.83|3017.13|3024.14|3016.44|3024.83|3017.13|3023.8|3016.1|36
1644084970000|2022-02-05 18:16:10|3024.16|3016.46|3024.83|3017.13|3024.92|3017.22|3024.16|3016.46|22
1644084980000|2022-02-05 18:16:20|3024.82|3017.12|3024.78|3017.08|3024.88|3017.18|3024.55|3016.85|30
1644084990000|2022-02-05 18:16:30|3024.77|3017.07|3022.66|3014.96|3024.77|3017.07|3022.63|3014.93|34
1644085000000|2022-02-05 18:16:40|3022.73|3015.03|3020.48|3012.78|3022.75|3015.05|3020.48|3012.78|36
1644085010000|2022-02-05 18:16:50|3020.43|3012.73|3019.7|3012|3020.43|3012.73|3019.48|3011.78|35
1644085020000|2022-02-05 18:17:00|3019.85|3012.15|3020.34|3012.64|3020.4|3012.7|3019.12|3011.42|38
1644085030000|2022-02-05 18:17:10|3020.31|3012.61|3022.09|3014.39|3022.09|3014.39|3020.31|3012.61|32
1644085040000|2022-02-05 18:17:20|3022.14|3014.44|3021.05|3013.35|3022.22|3014.52|3020.96|3013.26|34
1644085050000|2022-02-05 18:17:30|3020.85|3013.15|3020.11|3012.41|3020.85|3013.15|3020.04|3012.34|35
1644085060000|2022-02-05 18:17:40|3020.29|3012.59|3021.99|3014.29|3022.02|3014.32|3020.29|3012.59|28
1644085070000|2022-02-05 18:17:50|3021.98|3014.28|3022.31|3014.61|3022.33|3014.63|3021.39|3013.69|27
1644085080000|2022-02-05 18:18:00|3022.25|3014.55|3020.04|3012.34|3022.25|3014.55|3019.67|3011.97|32
1644085090000|2022-02-05 18:18:10|3019.83|3012.13|3018.48|3010.78|3019.95|3012.25|3018.48|3010.78|35
1644085100000|2022-02-05 18:18:20|3018.55|3010.85|3018.58|3010.88|3018.79|3011.09|3018.48|3010.78|30
1644085110000|2022-02-05 18:18:30|3018.63|3010.93|3019.18|3011.48|3019.18|3011.48|3018.62|3010.92|34
1644085120000|2022-02-05 18:18:40|3018.94|3011.24|3019.78|3012.08|3019.78|3012.08|3018.78|3011.08|28
1644085130000|2022-02-05 18:18:50|3020.16|3012.46|3020.81|3013.11|3020.91|3013.21|3020.16|3012.46|30
1644085140000|2022-02-05 18:19:00|3020.8|3013.1|3019.08|3011.38|3020.88|3013.18|3018.87|3011.17|36
1644085150000|2022-02-05 18:19:10|3019.01|3011.31|3019.45|3011.75|3019.45|3011.75|3018.69|3010.99|29
1644085160000|2022-02-05 18:19:20|3019.48|3011.78|3021.53|3013.83|3021.53|3013.83|3019.48|3011.78|31
1644085170000|2022-02-05 18:19:30|3021.43|3013.73|3020.35|3012.65|3021.43|3013.73|3019.68|3011.98|34
1644085180000|2022-02-05 18:19:40|3020.34|3012.64|3019.6|3011.9|3020.93|3013.23|3019.6|3011.9|33
1644085190000|2022-02-05 18:19:50|3019.63|3011.93|3020.77|3013.07|3020.86|3013.16|3019.63|3011.93|35
1644085200000|2022-02-05 18:20:00|3020.79|3013.09|3020.85|3013.15|3020.9|3013.2|3020.75|3013.05|25
1644085210000|2022-02-05 18:20:10|3020.87|3013.17|3020.51|3012.81|3020.88|3013.18|3020.23|3012.53|28
1644085220000|2022-02-05 18:20:20|3020.49|3012.79|3020.1|3012.4|3020.51|3012.81|3020.1|3012.4|29
1644085230000|2022-02-05 18:20:30|3019.98|3012.28|3019.93|3012.23|3020.03|3012.33|3019.66|3011.96|27
1644085240000|2022-02-05 18:20:40|3019.96|3012.26|3021.72|3014.02|3021.72|3014.02|3019.96|3012.26|32
1644085250000|2022-02-05 18:20:50|3021.71|3014.01|3021.58|3013.88|3021.72|3014.02|3021.18|3013.48|25
1644085260000|2022-02-05 18:21:00|3021.53|3013.83|3021.24|3013.54|3021.53|3013.83|3021.15|3013.45|29
1644085270000|2022-02-05 18:21:10|3021.3|3013.6|3021.77|3014.07|3021.77|3014.07|3021.2|3013.5|24
1644085280000|2022-02-05 18:21:20|3021.78|3014.08|3021.58|3013.88|3021.79|3014.09|3021.25|3013.55|27
1644085290000|2022-02-05 18:21:30|3021.65|3013.95|3023.12|3015.42|3023.29|3015.59|3021.65|3013.95|33
1644085300000|2022-02-05 18:21:40|3023.02|3015.32|3023.29|3015.59|3023.4|3015.7|3022.92|3015.22|16
1644085310000|2022-02-05 18:21:50|3022.98|3015.28|3023.42|3015.72|3023.48|3015.78|3022.74|3015.04|24
1644085320000|2022-02-05 18:22:00|3023.41|3015.71|3023.38|3015.68|3023.63|3015.93|3023.38|3015.68|24
1644085330000|2022-02-05 18:22:10|3023.39|3015.69|3023.35|3015.65|3023.46|3015.76|3022.96|3015.26|29
1644085340000|2022-02-05 18:22:20|3023.36|3015.66|3025.54|3017.84|3026.04|3018.34|3023.35|3015.65|28
1644085350000|2022-02-05 18:22:30|3025.65|3017.95|3025.67|3017.97|3025.81|3018.11|3025.19|3017.49|32
1644085360000|2022-02-05 18:22:40|3025.68|3017.98|3027.63|3019.93|3027.72|3020.02|3025.68|3017.98|28
1644085370000|2022-02-05 18:22:50|3027.48|3019.78|3028.59|3020.89|3028.59|3020.89|3027.45|3019.75|32
1644085380000|2022-02-05 18:23:00|3028.54|3020.84|3028.48|3020.78|3029.3|3021.6|3028.32|3020.62|31
1644085390000|2022-02-05 18:23:10|3028.66|3020.96|3029.76|3022.06|3031.82|3024.12|3028.66|3020.96|38
1644085400000|2022-02-05 18:23:20|3029.69|3021.99|3029.38|3021.68|3029.69|3021.99|3028.14|3020.44|36
1644085410000|2022-02-05 18:23:30|3029.4|3021.7|3027.88|3020.18|3029.4|3021.7|3027.57|3019.87|34
1644085420000|2022-02-05 18:23:40|3028.02|3020.32|3026.91|3019.21|3028.75|3021.05|3026.79|3019.09|38
1644085430000|2022-02-05 18:23:50|3027.13|3019.43|3026.71|3019.01|3028.46|3020.76|3026.68|3018.98|35
1644085440000|2022-02-05 18:24:00|3026.74|3019.04|3026.1|3018.4|3026.83|3019.13|3026.1|3018.4|30
1644085450000|2022-02-05 18:24:10|3026.17|3018.47|3023.72|3016.02|3026.21|3018.51|3023.72|3016.02|34
1644085460000|2022-02-05 18:24:20|3023.76|3016.06|3024.61|3016.91|3024.7|3017|3023.7|3016|30
1644085470000|2022-02-05 18:24:30|3024.46|3016.76|3025.74|3018.04|3025.74|3018.04|3024.46|3016.76|29
1644085480000|2022-02-05 18:24:40|3025.85|3018.15|3026.23|3018.53|3026.27|3018.57|3025.85|3018.15|26
1644085490000|2022-02-05 18:24:50|3026.22|3018.52|3025.09|3017.39|3026.22|3018.52|3025.09|3017.39|35
1644085500000|2022-02-05 18:25:00|3024.9|3017.2|3023.44|3015.74|3025.09|3017.39|3023.3|3015.6|33
1644085510000|2022-02-05 18:25:10|3023.4|3015.7|3023.53|3015.83|3024.04|3016.34|3023.37|3015.67|25
1644085520000|2022-02-05 18:25:20|3023.51|3015.81|3022.97|3015.27|3023.57|3015.87|3022.9|3015.2|25
1644085530000|2022-02-05 18:25:30|3022.96|3015.26|3023.01|3015.31|3024.49|3016.79|3022.77|3015.07|38
1644085540000|2022-02-05 18:25:40|3023.02|3015.32|3023.08|3015.38|3023.08|3015.38|3022.81|3015.11|27
1644085550000|2022-02-05 18:25:50|3022.97|3015.27|3022.94|3015.24|3023.09|3015.39|3022.82|3015.12|24
1644085560000|2022-02-05 18:26:00|3022.95|3015.25|3021.09|3013.39|3023.14|3015.44|3021.09|3013.39|31
1644085570000|2022-02-05 18:26:10|3021.16|3013.46|3021.26|3013.56|3021.27|3013.57|3021.1|3013.4|30
1644085580000|2022-02-05 18:26:20|3021.25|3013.55|3021.23|3013.53|3021.36|3013.66|3021.12|3013.42|25
1644085590000|2022-02-05 18:26:30|3021.26|3013.56|3022.08|3014.38|3022.24|3014.54|3021.15|3013.45|31
1644085600000|2022-02-05 18:26:40|3022.07|3014.37|3023.29|3015.59|3023.29|3015.59|3022.05|3014.35|30
1644085610000|2022-02-05 18:26:50|3023.22|3015.52|3023.95|3016.25|3023.96|3016.26|3023.22|3015.52|34
1644085620000|2022-02-05 18:27:00|3023.97|3016.27|3023.28|3015.58|3024.15|3016.45|3022.49|3014.79|27
1644085630000|2022-02-05 18:27:10|3023.31|3015.61|3025.28|3017.58|3025.31|3017.61|3023.31|3015.61|31
1644085640000|2022-02-05 18:27:20|3025.23|3017.53|3025|3017.3|3025.23|3017.53|3024.72|3017.02|30
1644085650000|2022-02-05 18:27:30|3024.93|3017.23|3023.3|3015.6|3025.04|3017.34|3023.15|3015.45|36
1644085660000|2022-02-05 18:27:40|3023.25|3015.55|3023.21|3015.51|3024.51|3016.81|3023.21|3015.51|30
1644085670000|2022-02-05 18:27:50|3023.19|3015.49|3021.56|3013.86|3023.19|3015.49|3021.54|3013.84|34
1644085680000|2022-02-05 18:28:00|3021.57|3013.87|3022.07|3014.37|3023.14|3015.44|3021.5|3013.8|34
1644085690000|2022-02-05 18:28:10|3022.02|3014.32|3022.68|3014.98|3022.96|3015.26|3022.01|3014.31|33
1644085700000|2022-02-05 18:28:20|3022.7|3015|3021.87|3014.17|3022.7|3015|3021.56|3013.86|35
1644085710000|2022-02-05 18:28:30|3021.9|3014.2|3022.66|3014.96|3022.91|3015.21|3021.9|3014.2|28
1644085720000|2022-02-05 18:28:40|3022.64|3014.94|3022.6|3014.9|3022.67|3014.97|3022.36|3014.66|32
1644085730000|2022-02-05 18:28:50|3022.62|3014.92|3022.7|3015|3022.76|3015.06|3022.57|3014.87|27
1644085740000|2022-02-05 18:29:00|3022.71|3015.01|3021.8|3014.1|3022.73|3015.03|3021.77|3014.07|28
1644085750000|2022-02-05 18:29:10|3021.76|3014.06|3021.21|3013.51|3021.82|3014.12|3021.21|3013.51|32
1644085760000|2022-02-05 18:29:20|3021.24|3013.54|3021.49|3013.79|3021.63|3013.93|3021.24|3013.54|28
1644085770000|2022-02-05 18:29:30|3021.53|3013.83|3025.37|3017.67|3025.37|3017.67|3021.43|3013.73|37
1644085780000|2022-02-05 18:29:40|3025.56|3017.86|3023.99|3016.29|3025.98|3018.28|3023.77|3016.07|37
1644085790000|2022-02-05 18:29:50|3023.98|3016.28|3024.19|3016.49|3024.71|3017.01|3023.96|3016.26|36
1644085800000|2022-02-05 18:30:00|3024.17|3016.47|3023.09|3015.39|3024.17|3016.47|3022.99|3015.29|36
1644085810000|2022-02-05 18:30:10|3023.1|3015.4|3022.69|3014.99|3023.27|3015.57|3022.69|3014.99|29
1644085820000|2022-02-05 18:30:20|3022.67|3014.97|3023.32|3015.62|3023.84|3016.14|3022.67|3014.97|36
1644085830000|2022-02-05 18:30:30|3023.29|3015.59|3026.94|3019.24|3026.95|3019.25|3023.29|3015.59|38
1644085840000|2022-02-05 18:30:40|3026.92|3019.22|3026.05|3018.35|3026.92|3019.22|3025.81|3018.11|35
1644085850000|2022-02-05 18:30:50|3025.98|3018.28|3025.05|3017.35|3025.98|3018.28|3024.93|3017.23|35
1644085860000|2022-02-05 18:31:00|3025.15|3017.45|3025.34|3017.64|3025.34|3017.64|3024.62|3016.92|31
1644085870000|2022-02-05 18:31:10|3025.32|3017.62|3022.89|3015.19|3025.37|3017.67|3022.89|3015.19|35
1644085880000|2022-02-05 18:31:20|3022.92|3015.22|3023.14|3015.44|3023.14|3015.44|3022.25|3014.55|35
1644085890000|2022-02-05 18:31:30|3023.16|3015.46|3022.38|3014.68|3023.28|3015.58|3022.38|3014.68|36
1644085900000|2022-02-05 18:31:40|3022.36|3014.66|3023|3015.3|3023.07|3015.37|3022.21|3014.51|34
1644085910000|2022-02-05 18:31:50|3023.12|3015.42|3023.39|3015.69|3023.48|3015.78|3023.12|3015.42|24
1644085920000|2022-02-05 18:32:00|3023.4|3015.7|3023.38|3015.68|3023.43|3015.73|3023.21|3015.51|30
1644085930000|2022-02-05 18:32:10|3023.37|3015.67|3023.33|3015.63|3023.39|3015.69|3022.81|3015.11|29
1644085940000|2022-02-05 18:32:20|3023.32|3015.62|3023.35|3015.65|3023.48|3015.78|3023.25|3015.55|29
1644085950000|2022-02-05 18:32:30|3023.29|3015.59|3023.56|3015.86|3023.63|3015.93|3023.2|3015.5|26
1644085960000|2022-02-05 18:32:40|3023.54|3015.84|3023.58|3015.88|3023.63|3015.93|3023.39|3015.69|31
1644085970000|2022-02-05 18:32:50|3023.62|3015.92|3023.89|3016.19|3023.89|3016.19|3023.11|3015.41|34
1644085980000|2022-02-05 18:33:00|3023.98|3016.28|3024.14|3016.44|3024.2|3016.5|3023.98|3016.28|21
1644085990000|2022-02-05 18:33:10|3024.11|3016.41|3025.19|3017.49|3025.19|3017.49|3023.56|3015.86|35
1644086000000|2022-02-05 18:33:20|3025.02|3017.32|3025.43|3017.73|3025.43|3017.73|3024.29|3016.59|36
1644086010000|2022-02-05 18:33:30|3025.39|3017.69|3025.6|3017.9|3025.65|3017.95|3024.84|3017.14|34
1644086020000|2022-02-05 18:33:40|3025.54|3017.84|3025.16|3017.46|3025.54|3017.84|3025.04|3017.34|34
1644086030000|2022-02-05 18:33:50|3025.15|3017.45|3024.18|3016.48|3025.17|3017.47|3024.17|3016.47|28
1644086040000|2022-02-05 18:34:00|3024.17|3016.47|3024.93|3017.23|3025.34|3017.64|3024.17|3016.47|36
1644086050000|2022-02-05 18:34:10|3024.92|3017.22|3025.25|3017.55|3025.95|3018.25|3024.92|3017.22|37
1644086060000|2022-02-05 18:34:20|3025.21|3017.51|3026.29|3018.59|3026.49|3018.79|3025.2|3017.5|35
1644086070000|2022-02-05 18:34:30|3026.21|3018.51|3025.32|3017.62|3026.21|3018.51|3025.27|3017.57|37
1644086080000|2022-02-05 18:34:40|3025.44|3017.74|3025.55|3017.85|3025.58|3017.88|3025.26|3017.56|34
1644086090000|2022-02-05 18:34:50|3025.61|3017.91|3025.65|3017.95|3025.7|3018|3025.59|3017.89|28
1644086100000|2022-02-05 18:35:00|3025.62|3017.92|3025.56|3017.86|3025.66|3017.96|3025.54|3017.84|31
1644086110000|2022-02-05 18:35:10|3025.59|3017.89|3025.79|3018.09|3025.92|3018.22|3025.56|3017.86|31
1644086120000|2022-02-05 18:35:20|3025.89|3018.19|3025.89|3018.19|3026.01|3018.31|3025.65|3017.95|31
1644086130000|2022-02-05 18:35:30|3026.16|3018.46|3025.49|3017.79|3026.16|3018.46|3025.49|3017.79|33
1644086140000|2022-02-05 18:35:40|3025.47|3017.77|3025.08|3017.38|3025.47|3017.77|3025.08|3017.38|33
1644086150000|2022-02-05 18:35:50|3025.05|3017.35|3024.87|3017.17|3025.05|3017.35|3024.32|3016.62|35
1644086160000|2022-02-05 18:36:00|3024.88|3017.18|3025.36|3017.66|3026.12|3018.42|3024.68|3016.98|34
1644086170000|2022-02-05 18:36:10|3025.15|3017.45|3024.38|3016.68|3025.18|3017.48|3024.27|3016.57|33
1644086180000|2022-02-05 18:36:20|3024.39|3016.69|3022.71|3015.01|3024.46|3016.76|3022.71|3015.01|28
1644086190000|2022-02-05 18:36:30|3022.52|3014.82|3017.94|3010.24|3022.52|3014.82|3017.94|3010.24|39
1644086200000|2022-02-05 18:36:40|3017.97|3010.27|3017.75|3010.05|3018.72|3011.02|3017.69|3009.99|38
1644086210000|2022-02-05 18:36:50|3017.78|3010.08|3018.11|3010.41|3018.42|3010.72|3017.62|3009.92|36
1644086220000|2022-02-05 18:37:00|3018.09|3010.39|3019.41|3011.71|3019.45|3011.75|3018.09|3010.39|38
1644086230000|2022-02-05 18:37:10|3019.46|3011.76|3019.18|3011.48|3019.54|3011.84|3018.98|3011.28|29
1644086240000|2022-02-05 18:37:20|3019.16|3011.46|3018.35|3010.65|3019.17|3011.47|3018.35|3010.65|36
1644086250000|2022-02-05 18:37:30|3018.37|3010.67|3015.29|3007.59|3018.41|3010.71|3015.29|3007.59|39
1644086260000|2022-02-05 18:37:40|3015.23|3007.53|3016.68|3008.98|3016.71|3009.01|3014.77|3007.07|38
1644086270000|2022-02-05 18:37:50|3016.71|3009.01|3017.78|3010.08|3017.91|3010.21|3016.71|3009.01|36
1644086280000|2022-02-05 18:38:00|3017.84|3010.14|3017.94|3010.24|3018.93|3011.23|3017.84|3010.14|37
1644086290000|2022-02-05 18:38:10|3017.96|3010.26|3019.58|3011.88|3019.59|3011.89|3017.89|3010.19|35
1644086300000|2022-02-05 18:38:20|3019.53|3011.83|3018.67|3010.97|3019.62|3011.92|3018.67|3010.97|31
1644086310000|2022-02-05 18:38:30|3018.7|3011|3018.75|3011.05|3018.87|3011.17|3018.43|3010.73|36
1644086320000|2022-02-05 18:38:40|3018.73|3011.03|3018.84|3011.14|3019.77|3012.07|3018.66|3010.96|33
1644086330000|2022-02-05 18:38:50|3018.87|3011.17|3019.21|3011.51|3019.86|3012.16|3018.74|3011.04|29
1644086340000|2022-02-05 18:39:00|3019.23|3011.53|3019.15|3011.45|3019.23|3011.53|3018.91|3011.21|33
1644086350000|2022-02-05 18:39:10|3019.11|3011.41|3022.22|3014.52|3022.23|3014.53|3019.11|3011.41|37
1644086360000|2022-02-05 18:39:20|3022.19|3014.49|3023.24|3015.54|3023.48|3015.78|3022.18|3014.48|35
1644086370000|2022-02-05 18:39:30|3023.28|3015.58|3021.66|3013.96|3023.63|3015.93|3021.59|3013.89|30
1644086380000|2022-02-05 18:39:40|3021.6|3013.9|3021.54|3013.84|3021.83|3014.13|3021.04|3013.34|34
1644086390000|2022-02-05 18:39:50|3021.5|3013.8|3020.17|3012.47|3021.82|3014.12|3020.17|3012.47|35
1644086400000|2022-02-05 18:40:00|3020.18|3012.48|3019.42|3011.72|3020.22|3012.52|3019.42|3011.72|36
1644086410000|2022-02-05 18:40:10|3019.41|3011.71|3020.04|3012.34|3020.04|3012.34|3019.4|3011.7|32
1644086420000|2022-02-05 18:40:20|3020.05|3012.35|3020.7|3013|3021.12|3013.42|3019.97|3012.27|31
1644086430000|2022-02-05 18:40:30|3020.66|3012.96|3022.73|3015.03|3022.73|3015.03|3020.66|3012.96|32
1644086440000|2022-02-05 18:40:40|3022.64|3014.94|3022.43|3014.73|3022.79|3015.09|3022.12|3014.42|36
1644086450000|2022-02-05 18:40:50|3022.35|3014.65|3022.74|3015.04|3022.79|3015.09|3022.31|3014.61|25
1644086460000|2022-02-05 18:41:00|3022.73|3015.03|3022.7|3015|3022.83|3015.13|3021.77|3014.07|31
1644086470000|2022-02-05 18:41:10|3022.69|3014.99|3022.24|3014.54|3022.78|3015.08|3021.45|3013.75|34
1644086480000|2022-02-05 18:41:20|3022.32|3014.62|3021.51|3013.81|3022.44|3014.74|3021.33|3013.63|36
1644086490000|2022-02-05 18:41:30|3021.44|3013.74|3021.48|3013.78|3021.48|3013.78|3020.6|3012.9|33
1644086500000|2022-02-05 18:41:40|3021.47|3013.77|3021.5|3013.8|3021.64|3013.94|3021.39|3013.69|27
1644086510000|2022-02-05 18:41:50|3021.53|3013.83|3020.66|3012.96|3021.54|3013.84|3020.23|3012.53|33
1644086520000|2022-02-05 18:42:00|3020.68|3012.98|3022.17|3014.47|3022.17|3014.47|3020.68|3012.98|33
1644086530000|2022-02-05 18:42:10|3022.14|3014.44|3022.71|3015.01|3022.81|3015.11|3022.11|3014.41|32
1644086540000|2022-02-05 18:42:20|3022.72|3015.02|3023.75|3016.05|3024.13|3016.43|3022.69|3014.99|38
1644086550000|2022-02-05 18:42:30|3023.66|3015.96|3023.01|3015.31|3023.8|3016.1|3023.01|3015.31|29
1644086560000|2022-02-05 18:42:40|3022.97|3015.27|3022.67|3014.97|3023.18|3015.48|3022.67|3014.97|29
1644086570000|2022-02-05 18:42:50|3022.68|3014.98|3021.94|3014.24|3022.73|3015.03|3021.9|3014.2|35
1644086580000|2022-02-05 18:43:00|3021.93|3014.23|3022.03|3014.33|3022.04|3014.34|3021.75|3014.05|28
1644086590000|2022-02-05 18:43:10|3021.92|3014.22|3023.37|3015.67|3023.37|3015.67|3021.91|3014.21|25
1644086600000|2022-02-05 18:43:20|3023.43|3015.73|3022.65|3014.95|3023.6|3015.9|3022.6|3014.9|35
1644086610000|2022-02-05 18:43:30|3022.68|3014.98|3022.66|3014.96|3022.99|3015.29|3022.66|3014.96|25
1644086620000|2022-02-05 18:43:40|3022.54|3014.84|3022.7|3015|3022.72|3015.02|3021.87|3014.17|35
1644086630000|2022-02-05 18:43:50|3022.73|3015.03|3022.53|3014.83|3022.74|3015.04|3022.53|3014.83|29
1644086640000|2022-02-05 18:44:00|3022.39|3014.69|3021.74|3014.04|3022.53|3014.83|3021.68|3013.98|25
1644086650000|2022-02-05 18:44:10|3021.73|3014.03|3022.07|3014.37|3022.07|3014.37|3021.72|3014.02|30
1644086660000|2022-02-05 18:44:20|3022.1|3014.4|3022.39|3014.69|3022.39|3014.69|3022.1|3014.4|13
1644086670000|2022-02-05 18:44:30|3022.38|3014.68|3021.74|3014.04|3022.42|3014.72|3021.64|3013.94|30
1644086680000|2022-02-05 18:44:40|3021.53|3013.83|3021.97|3014.27|3021.97|3014.27|3021.48|3013.78|23
1644086690000|2022-02-05 18:44:50|3021.98|3014.28|3021.95|3014.25|3022.02|3014.32|3021.95|3014.25|23
1644086700000|2022-02-05 18:45:00|3021.94|3014.24|3022.03|3014.33|3022.03|3014.33|3021.62|3013.92|29
1644086710000|2022-02-05 18:45:10|3022.11|3014.41|3021.46|3013.76|3022.12|3014.42|3021.43|3013.73|28
1644086720000|2022-02-05 18:45:20|3021.43|3013.73|3020.61|3012.91|3021.47|3013.77|3020.61|3012.91|23
1644086730000|2022-02-05 18:45:30|3020.6|3012.9|3020.14|3012.44|3020.72|3013.02|3020.1|3012.4|25
1644086740000|2022-02-05 18:45:40|3020.06|3012.36|3019.78|3012.08|3020.1|3012.4|3019.59|3011.89|29
1644086750000|2022-02-05 18:45:50|3019.75|3012.05|3020.47|3012.77|3020.76|3013.06|3019.74|3012.04|36
1644086760000|2022-02-05 18:46:00|3020.46|3012.76|3020.71|3013.01|3021.11|3013.41|3020.46|3012.76|24
1644086770000|2022-02-05 18:46:10|3020.46|3012.76|3019.49|3011.79|3020.46|3012.76|3019.37|3011.67|27
1644086780000|2022-02-05 18:46:20|3019.43|3011.73|3016.65|3008.95|3019.43|3011.73|3016.65|3008.95|35
1644086790000|2022-02-05 18:46:30|3016.63|3008.93|3015.7|3008|3016.65|3008.95|3015.3|3007.6|28
1644086800000|2022-02-05 18:46:40|3015.78|3008.08|3015.76|3008.06|3015.85|3008.15|3015.54|3007.84|32
1644086810000|2022-02-05 18:46:50|3015.77|3008.07|3014.49|3006.79|3015.78|3008.08|3014.45|3006.75|31
1644086820000|2022-02-05 18:47:00|3014.54|3006.84|3016.83|3009.13|3016.86|3009.16|3014.54|3006.84|33
1644086830000|2022-02-05 18:47:10|3016.85|3009.15|3016.84|3009.14|3017.18|3009.48|3016.59|3008.89|34
1644086840000|2022-02-05 18:47:20|3016.79|3009.09|3015.82|3008.12|3016.79|3009.09|3015.78|3008.08|37
1644086850000|2022-02-05 18:47:30|3015.83|3008.13|3016.77|3009.07|3016.77|3009.07|3015.78|3008.08|28
1644086860000|2022-02-05 18:47:40|3016.62|3008.92|3016.66|3008.96|3016.83|3009.13|3016.25|3008.55|31
1644086870000|2022-02-05 18:47:50|3016.9|3009.2|3017.08|3009.38|3017.13|3009.43|3016.61|3008.91|30
1644086880000|2022-02-05 18:48:00|3016.93|3009.23|3016.25|3008.55|3017.08|3009.38|3016.16|3008.46|31
1644086890000|2022-02-05 18:48:10|3016.22|3008.52|3016.52|3008.82|3016.56|3008.86|3016.2|3008.5|30
1644086900000|2022-02-05 18:48:20|3016.55|3008.85|3016.73|3009.03|3016.75|3009.05|3016.55|3008.85|34
1644086910000|2022-02-05 18:48:30|3016.65|3008.95|3016.39|3008.69|3016.69|3008.99|3016.06|3008.36|25
1644086920000|2022-02-05 18:48:40|3016.4|3008.7|3016.38|3008.68|3016.43|3008.73|3016.11|3008.41|23
1644086930000|2022-02-05 18:48:50|3016.43|3008.73|3015.73|3008.03|3016.43|3008.73|3015.69|3007.99|23
1644086940000|2022-02-05 18:49:00|3015.72|3008.02|3015.45|3007.75|3015.72|3008.02|3015.31|3007.61|26
1644086950000|2022-02-05 18:49:10|3015.48|3007.78|3015.51|3007.81|3015.62|3007.92|3015.42|3007.72|30
1644086960000|2022-02-05 18:49:20|3015.54|3007.84|3016.78|3009.08|3016.78|3009.08|3015.48|3007.78|31
1644086970000|2022-02-05 18:49:30|3016.77|3009.07|3017.06|3009.36|3017.19|3009.49|3016.59|3008.89|26
1644086980000|2022-02-05 18:49:40|3017.07|3009.37|3016.58|3008.88|3017.3|3009.6|3016.53|3008.83|35
1644086990000|2022-02-05 18:49:50|3016.57|3008.87|3015.39|3007.69|3016.64|3008.94|3015.35|3007.65|31
1644087000000|2022-02-05 18:50:00|3015.38|3007.68|3016.77|3009.07|3016.77|3009.07|3015.38|3007.68|28
1644087010000|2022-02-05 18:50:10|3016.72|3009.02|3016.63|3008.93|3016.73|3009.03|3016.44|3008.74|27
1644087020000|2022-02-05 18:50:20|3016.62|3008.92|3016.9|3009.2|3016.92|3009.22|3016.49|3008.79|30
1644087030000|2022-02-05 18:50:30|3016.89|3009.19|3016.94|3009.24|3017.33|3009.63|3016.84|3009.14|29
1644087040000|2022-02-05 18:50:40|3016.87|3009.17|3016.71|3009.01|3017.16|3009.46|3016.58|3008.88|39
1644087050000|2022-02-05 18:50:50|3016.69|3008.99|3016.93|3009.23|3017.14|3009.44|3016.66|3008.96|31
1644087060000|2022-02-05 18:51:00|3016.95|3009.25|3018.33|3010.63|3018.33|3010.63|3016.77|3009.07|32
1644087070000|2022-02-05 18:51:10|3018.62|3010.92|3019.32|3011.62|3019.33|3011.63|3018.16|3010.46|30
1644087080000|2022-02-05 18:51:20|3019.34|3011.64|3019.41|3011.71|3019.41|3011.71|3019.24|3011.54|34
1644087090000|2022-02-05 18:51:30|3019.3|3011.6|3019.38|3011.68|3019.38|3011.68|3019.14|3011.44|35
1644087100000|2022-02-05 18:51:40|3019.36|3011.66|3019.42|3011.72|3019.44|3011.74|3018.89|3011.19|35
1644087110000|2022-02-05 18:51:50|3019.46|3011.76|3020.25|3012.55|3020.38|3012.68|3019.46|3011.76|26
1644087120000|2022-02-05 18:52:00|3020.2|3012.5|3018.69|3010.99|3020.2|3012.5|3018.46|3010.76|34
1644087130000|2022-02-05 18:52:10|3018.8|3011.1|3019.85|3012.15|3019.96|3012.26|3018.76|3011.06|26
1644087140000|2022-02-05 18:52:20|3019.86|3012.16|3019.13|3011.43|3019.86|3012.16|3018.77|3011.07|40
1644087150000|2022-02-05 18:52:30|3019.19|3011.49|3018.85|3011.15|3019.36|3011.66|3018.84|3011.14|36
1644087160000|2022-02-05 18:52:40|3018.83|3011.13|3018.77|3011.07|3018.84|3011.14|3018.53|3010.83|22
1644087170000|2022-02-05 18:52:50|3018.74|3011.04|3018.17|3010.47|3018.77|3011.07|3018.14|3010.44|30
1644087180000|2022-02-05 18:53:00|3018.22|3010.52|3018.45|3010.75|3018.6|3010.9|3018.2|3010.5|28
1644087190000|2022-02-05 18:53:10|3018.44|3010.74|3017.94|3010.24|3018.45|3010.75|3017.42|3009.72|32
1644087200000|2022-02-05 18:53:20|3017.92|3010.22|3017.84|3010.14|3017.97|3010.27|3017.75|3010.05|29
1644087210000|2022-02-05 18:53:30|3017.79|3010.09|3017.89|3010.19|3017.89|3010.19|3017.77|3010.07|20
1644087220000|2022-02-05 18:53:40|3017.92|3010.22|3015.46|3007.76|3017.92|3010.22|3015.46|3007.76|35
1644087230000|2022-02-05 18:53:50|3015.43|3007.73|3016.64|3008.94|3016.64|3008.94|3015.15|3007.45|29
1644087240000|2022-02-05 18:54:00|3016.65|3008.95|3015.86|3008.16|3016.76|3009.06|3015.84|3008.14|33
1644087250000|2022-02-05 18:54:10|3015.87|3008.17|3015.8|3008.1|3016.03|3008.33|3015.77|3008.07|27
1644087260000|2022-02-05 18:54:20|3015.79|3008.09|3016.33|3008.63|3016.33|3008.63|3015.73|3008.03|16
1644087270000|2022-02-05 18:54:30|3016.56|3008.86|3017.33|3009.63|3017.33|3009.63|3016.48|3008.78|27
1644087280000|2022-02-05 18:54:40|3017.34|3009.64|3018.86|3011.16|3018.86|3011.16|3017.28|3009.58|30
1644087290000|2022-02-05 18:54:50|3018.89|3011.19|3017.91|3010.21|3019.07|3011.37|3017.89|3010.19|39
1644087300000|2022-02-05 18:55:00|3017.87|3010.17|3017.56|3009.86|3017.89|3010.19|3016.87|3009.17|32
1644087310000|2022-02-05 18:55:10|3017.57|3009.87|3016.96|3009.26|3017.73|3010.03|3016.96|3009.26|37
1644087320000|2022-02-05 18:55:20|3017|3009.3|3017.26|3009.56|3017.27|3009.57|3016.58|3008.88|31
1644087330000|2022-02-05 18:55:30|3017.27|3009.57|3017.95|3010.25|3017.98|3010.28|3017.19|3009.49|27
1644087340000|2022-02-05 18:55:40|3017.94|3010.24|3017.81|3010.11|3018.28|3010.58|3017.72|3010.02|28
1644087350000|2022-02-05 18:55:50|3017.82|3010.12|3017.45|3009.75|3017.84|3010.14|3017.42|3009.72|28
1644087360000|2022-02-05 18:56:00|3017.44|3009.74|3017.19|3009.49|3017.49|3009.79|3017.19|3009.49|28
1644087370000|2022-02-05 18:56:10|3017.18|3009.48|3018.59|3010.89|3018.59|3010.89|3017.18|3009.48|26
1644087380000|2022-02-05 18:56:20|3018.64|3010.94|3019.18|3011.48|3019.35|3011.65|3018.6|3010.9|32
1644087390000|2022-02-05 18:56:30|3019.2|3011.5|3018.72|3011.02|3019.2|3011.5|3018.56|3010.86|31
1644087400000|2022-02-05 18:56:40|3018.78|3011.08|3018.85|3011.15|3018.85|3011.15|3018.54|3010.84|29
1644087410000|2022-02-05 18:56:50|3018.88|3011.18|3018.89|3011.19|3018.97|3011.27|3018.71|3011.01|27
1644087420000|2022-02-05 18:57:00|3018.86|3011.16|3020.11|3012.41|3020.12|3012.42|3018.81|3011.11|30
1644087430000|2022-02-05 18:57:10|3020.1|3012.4|3021.2|3013.5|3021.41|3013.71|3020.02|3012.32|37
1644087440000|2022-02-05 18:57:20|3021.09|3013.39|3020.54|3012.84|3021.36|3013.66|3020.54|3012.84|32
1644087450000|2022-02-05 18:57:30|3020.47|3012.77|3020.62|3012.92|3020.63|3012.93|3020.47|3012.77|28
1644087460000|2022-02-05 18:57:40|3020.58|3012.88|3021.06|3013.36|3021.8|3014.1|3020.58|3012.88|28
1644087470000|2022-02-05 18:57:50|3021.05|3013.35|3020.48|3012.78|3021.08|3013.38|3020.3|3012.6|35
1644087480000|2022-02-05 18:58:00|3020.47|3012.77|3020.89|3013.19|3021.07|3013.37|3020.47|3012.77|31
1644087490000|2022-02-05 18:58:10|3020.93|3013.23|3021.71|3014.01|3021.89|3014.19|3020.91|3013.21|30
1644087500000|2022-02-05 18:58:20|3021.81|3014.11|3021.82|3014.12|3021.92|3014.22|3021.78|3014.08|24
1644087510000|2022-02-05 18:58:30|3021.85|3014.15|3021.93|3014.23|3021.93|3014.23|3021.8|3014.1|24
1644087520000|2022-02-05 18:58:40|3021.94|3014.24|3020.94|3013.24|3021.94|3014.24|3020.94|3013.24|28
1644087530000|2022-02-05 18:58:50|3020.95|3013.25|3020.92|3013.22|3021.13|3013.43|3020.89|3013.19|27
1644087540000|2022-02-05 18:59:00|3020.94|3013.24|3021.04|3013.34|3021.04|3013.34|3020.94|3013.24|8
1644087550000|2022-02-05 18:59:10|3021.02|3013.32|3020.9|3013.2|3021.09|3013.39|3020.9|3013.2|11
1644087560000|2022-02-05 18:59:20|3020.87|3013.17|3021.07|3013.37|3021.07|3013.37|3020.84|3013.14|19
1644087570000|2022-02-05 18:59:30|3021.06|3013.36|3021.45|3013.75|3021.48|3013.78|3021.06|3013.36|23
1644087580000|2022-02-05 18:59:40|3021.46|3013.76|3022.97|3015.27|3023.06|3015.36|3021.46|3013.76|27
1644087590000|2022-02-05 18:59:50|3022.92|3015.22|3022.75|3015.05|3022.95|3015.25|3022.75|3015.05|25
1644087600000|2022-02-05 19:00:00|3022.74|3015.04|3020.02|3012.32|3022.74|3015.04|3019.98|3012.28|39
1644087610000|2022-02-05 19:00:10|3020|3012.3|3018.73|3011.03|3020|3012.3|3018.73|3011.03|32
1644087620000|2022-02-05 19:00:20|3018.67|3010.97|3020.24|3012.54|3020.28|3012.58|3018.47|3010.77|37
1644087630000|2022-02-05 19:00:30|3020.45|3012.75|3022.5|3014.8|3022.89|3015.19|3020.45|3012.75|35
1644087640000|2022-02-05 19:00:40|3022.56|3014.86|3022.68|3014.98|3022.75|3015.05|3022.47|3014.77|36
1644087650000|2022-02-05 19:00:50|3022.69|3014.99|3020.93|3013.23|3022.72|3015.02|3020.85|3013.15|30
1644087660000|2022-02-05 19:01:00|3021.38|3013.68|3021.64|3013.94|3021.74|3014.04|3021.06|3013.36|27
1644087670000|2022-02-05 19:01:10|3021.77|3014.07|3022.4|3014.7|3022.61|3014.91|3021.77|3014.07|31
1644087680000|2022-02-05 19:01:20|3022.41|3014.71|3021.9|3014.2|3022.71|3015.01|3021.9|3014.2|33
1644087690000|2022-02-05 19:01:30|3021.72|3014.02|3021.53|3013.83|3021.87|3014.17|3021.48|3013.78|25
1644087700000|2022-02-05 19:01:40|3021.47|3013.77|3021.5|3013.8|3021.56|3013.86|3021.47|3013.77|23
1644087710000|2022-02-05 19:01:50|3021.42|3013.72|3020.34|3012.64|3021.42|3013.72|3020.15|3012.45|27
1644087720000|2022-02-05 19:02:00|3020.3|3012.6|3020.24|3012.54|3021.25|3013.55|3020.24|3012.54|33
1644087730000|2022-02-05 19:02:10|3020.28|3012.58|3019.9|3012.2|3020.36|3012.66|3019.89|3012.19|29
1644087740000|2022-02-05 19:02:20|3019.89|3012.19|3018.59|3010.89|3019.89|3012.19|3018.53|3010.83|26
1644087750000|2022-02-05 19:02:30|3018.63|3010.93|3018.34|3010.64|3018.63|3010.93|3018.34|3010.64|32
1644087760000|2022-02-05 19:02:40|3018.29|3010.59|3019.69|3011.99|3019.77|3012.07|3018.29|3010.59|36
1644087770000|2022-02-05 19:02:50|3019.74|3012.04|3019.26|3011.56|3019.74|3012.04|3019.02|3011.32|23
1644087780000|2022-02-05 19:03:00|3019.3|3011.6|3018.98|3011.28|3019.71|3012.01|3018.98|3011.28|28
1644087790000|2022-02-05 19:03:10|3019.01|3011.31|3018.36|3010.66|3019.08|3011.38|3018.36|3010.66|32
1644087800000|2022-02-05 19:03:20|3018.35|3010.65|3018.64|3010.94|3018.64|3010.94|3018.31|3010.61|29
1644087810000|2022-02-05 19:03:30|3018.63|3010.93|3019.16|3011.46|3019.19|3011.49|3018.58|3010.88|24
1644087820000|2022-02-05 19:03:40|3019.25|3011.55|3019.06|3011.36|3019.28|3011.58|3018.97|3011.27|34
1644087830000|2022-02-05 19:03:50|3019.07|3011.37|3017.99|3010.29|3019.07|3011.37|3017.94|3010.24|32
1644087840000|2022-02-05 19:04:00|3017.92|3010.22|3019.72|3012.02|3019.86|3012.16|3017.9|3010.2|32
1644087850000|2022-02-05 19:04:10|3019.73|3012.03|3021.58|3013.88|3022.05|3014.35|3019.73|3012.03|36
1644087860000|2022-02-05 19:04:20|3021.56|3013.86|3019.66|3011.96|3021.6|3013.9|3019.61|3011.91|36
1644087870000|2022-02-05 19:04:30|3019.6|3011.9|3020.39|3012.69|3021.25|3013.55|3019.03|3011.33|39
1644087880000|2022-02-05 19:04:40|3020.07|3012.37|3020.96|3013.26|3020.96|3013.26|3019.16|3011.46|35
1644087890000|2022-02-05 19:04:50|3020.82|3013.12|3021.11|3013.41|3021.12|3013.42|3020.22|3012.52|39
1644087900000|2022-02-05 19:05:00|3021.08|3013.38|3020.4|3012.7|3021.38|3013.68|3020.28|3012.58|36
1644087910000|2022-02-05 19:05:10|3020.39|3012.69|3020.42|3012.72|3021.62|3013.92|3020.39|3012.69|34
1644087920000|2022-02-05 19:05:20|3020.43|3012.73|3020.15|3012.45|3020.45|3012.75|3019.65|3011.95|32
1644087930000|2022-02-05 19:05:30|3020.17|3012.47|3019.67|3011.97|3020.73|3013.03|3019.56|3011.86|33
1644087940000|2022-02-05 19:05:40|3019.66|3011.96|3019.9|3012.2|3019.93|3012.23|3019.65|3011.95|25
1644087950000|2022-02-05 19:05:50|3019.89|3012.19|3019.98|3012.28|3020.07|3012.37|3019.86|3012.16|27
1644087960000|2022-02-05 19:06:00|3019.99|3012.29|3020|3012.3|3020.03|3012.33|3019.86|3012.16|30
1644087970000|2022-02-05 19:06:10|3019.99|3012.29|3019.99|3012.29|3020|3012.3|3019.89|3012.19|30
1644087980000|2022-02-05 19:06:20|3020|3012.3|3020.06|3012.36|3020.11|3012.41|3020|3012.3|21
1644087990000|2022-02-05 19:06:30|3020.03|3012.33|3018.82|3011.12|3020.11|3012.41|3018.74|3011.04|29
1644088000000|2022-02-05 19:06:40|3018.84|3011.14|3019.04|3011.34|3019.1|3011.4|3018.84|3011.14|32
1644088010000|2022-02-05 19:06:50|3019.05|3011.35|3019.04|3011.34|3019.05|3011.35|3018.86|3011.16|14
1644088020000|2022-02-05 19:07:00|3019.07|3011.37|3020.66|3012.96|3020.78|3013.08|3019.04|3011.34|30
1644088030000|2022-02-05 19:07:10|3020.61|3012.91|3020.76|3013.06|3021.33|3013.63|3020.58|3012.88|31
1644088040000|2022-02-05 19:07:20|3020.48|3012.78|3019.55|3011.85|3020.48|3012.78|3018.98|3011.28|35
1644088050000|2022-02-05 19:07:30|3019.5|3011.8|3020.49|3012.79|3020.49|3012.79|3019.46|3011.76|33
1644088060000|2022-02-05 19:07:40|3020.52|3012.82|3020.49|3012.79|3020.67|3012.97|3020.39|3012.69|34
1644088070000|2022-02-05 19:07:50|3020.48|3012.78|3020.81|3013.11|3020.81|3013.11|3020.41|3012.71|35
1644088080000|2022-02-05 19:08:00|3020.92|3013.22|3021.69|3013.99|3022.49|3014.79|3020.86|3013.16|32
1644088090000|2022-02-05 19:08:10|3021.66|3013.96|3021.24|3013.54|3021.71|3014.01|3021.16|3013.46|33
1644088100000|2022-02-05 19:08:20|3021.26|3013.56|3021.27|3013.57|3021.45|3013.75|3021.1|3013.4|33
1644088110000|2022-02-05 19:08:30|3021.19|3013.49|3020.53|3012.83|3021.19|3013.49|3020.25|3012.55|22
1644088120000|2022-02-05 19:08:40|3020.52|3012.82|3018.95|3011.25|3020.55|3012.85|3018.89|3011.19|35
1644088130000|2022-02-05 19:08:50|3018.98|3011.28|3019.92|3012.22|3019.92|3012.22|3018.84|3011.14|33
1644088140000|2022-02-05 19:09:00|3019.97|3012.27|3019.69|3011.99|3019.98|3012.28|3019.62|3011.92|37
1644088150000|2022-02-05 19:09:10|3019.67|3011.97|3019.29|3011.59|3019.76|3012.06|3019.16|3011.46|31
1644088160000|2022-02-05 19:09:20|3019.31|3011.61|3019.56|3011.86|3019.56|3011.86|3019.31|3011.61|25
1644088170000|2022-02-05 19:09:30|3019.6|3011.9|3018.24|3010.54|3019.62|3011.92|3018.24|3010.54|23
1644088180000|2022-02-05 19:09:40|3018.21|3010.51|3017.91|3010.21|3018.21|3010.51|3017.86|3010.16|36
1644088190000|2022-02-05 19:09:50|3017.64|3009.94|3017.83|3010.13|3017.83|3010.13|3017.43|3009.73|31
1644088200000|2022-02-05 19:10:00|3017.71|3010.01|3018.42|3010.72|3018.99|3011.29|3017.71|3010.01|31
1644088210000|2022-02-05 19:10:10|3018.4|3010.7|3018.31|3010.61|3018.69|3010.99|3018.31|3010.61|28
1644088220000|2022-02-05 19:10:20|3018.3|3010.6|3018.63|3010.93|3018.63|3010.93|3018.27|3010.57|22
1644088230000|2022-02-05 19:10:30|3018.65|3010.95|3018.87|3011.17|3019.59|3011.89|3018.65|3010.95|32
1644088240000|2022-02-05 19:10:40|3018.85|3011.15|3018.47|3010.77|3018.92|3011.22|3018.46|3010.76|25
1644088250000|2022-02-05 19:10:50|3018.48|3010.78|3017.77|3010.07|3018.48|3010.78|3017.56|3009.86|21
1644088260000|2022-02-05 19:11:00|3017.76|3010.06|3019.1|3011.4|3019.47|3011.77|3017.76|3010.06|36
1644088270000|2022-02-05 19:11:10|3019.05|3011.35|3018.21|3010.51|3019.05|3011.35|3018.07|3010.37|32
1644088280000|2022-02-05 19:11:20|3018.2|3010.5|3018.2|3010.5|3018.27|3010.57|3018.12|3010.42|32
1644088290000|2022-02-05 19:11:30|3018.19|3010.49|3018.14|3010.44|3018.25|3010.55|3018.06|3010.36|29
1644088300000|2022-02-05 19:11:40|3018.21|3010.51|3017.37|3009.67|3018.21|3010.51|3017.23|3009.53|29
1644088310000|2022-02-05 19:11:50|3017.44|3009.74|3017.34|3009.64|3017.51|3009.81|3017.3|3009.6|25
1644088320000|2022-02-05 19:12:00|3017.35|3009.65|3017.33|3009.63|3017.49|3009.79|3017.25|3009.55|25
1644088330000|2022-02-05 19:12:10|3017.28|3009.58|3017.06|3009.36|3017.34|3009.64|3017.04|3009.34|34
1644088340000|2022-02-05 19:12:20|3015.88|3008.18|3016.4|3008.7|3016.49|3008.79|3015.74|3008.04|34
1644088350000|2022-02-05 19:12:30|3016.41|3008.71|3016.25|3008.55|3016.52|3008.82|3016.08|3008.38|28
1644088360000|2022-02-05 19:12:40|3016.23|3008.53|3016.33|3008.63|3016.46|3008.76|3016.19|3008.49|32
1644088370000|2022-02-05 19:12:50|3016.29|3008.59|3016.49|3008.79|3016.49|3008.79|3016.13|3008.43|31
1644088380000|2022-02-05 19:13:00|3016.94|3009.24|3016.94|3009.24|3017.01|3009.31|3016.65|3008.95|33
1644088390000|2022-02-05 19:13:10|3016.92|3009.22|3019.88|3012.18|3019.94|3012.24|3016.92|3009.22|36
1644088400000|2022-02-05 19:13:20|3019.9|3012.2|3021.55|3013.85|3021.67|3013.97|3019.81|3012.11|32
1644088410000|2022-02-05 19:13:30|3021.52|3013.82|3020.84|3013.14|3021.54|3013.84|3020.32|3012.62|34
1644088420000|2022-02-05 19:13:40|3020.82|3013.12|3020.91|3013.21|3021.46|3013.76|3020.82|3013.12|36
1644088430000|2022-02-05 19:13:50|3020.88|3013.18|3020.9|3013.2|3021.01|3013.31|3020.67|3012.97|32
1644088440000|2022-02-05 19:14:00|3020.93|3013.23|3020.99|3013.29|3021.18|3013.48|3020.74|3013.04|35
1644088450000|2022-02-05 19:14:10|3020.98|3013.28|3021.29|3013.59|3021.38|3013.68|3020.96|3013.26|27
1644088460000|2022-02-05 19:14:20|3021.28|3013.58|3021.51|3013.81|3021.65|3013.95|3021.28|3013.58|22
1644088470000|2022-02-05 19:14:30|3021.4|3013.7|3021.2|3013.5|3021.64|3013.94|3020.98|3013.28|30
1644088480000|2022-02-05 19:14:40|3021.39|3013.69|3021.18|3013.48|3021.68|3013.98|3021.13|3013.43|27
1644088490000|2022-02-05 19:14:50|3021.16|3013.46|3020.54|3012.84|3021.33|3013.63|3020.49|3012.79|31
1644088500000|2022-02-05 19:15:00|3020.55|3012.85|3019.65|3011.95|3021.1|3013.4|3019.65|3011.95|36
1644088510000|2022-02-05 19:15:10|3019.66|3011.96|3019.88|3012.18|3020.02|3012.32|3019|3011.3|37
1644088520000|2022-02-05 19:15:20|3019.86|3012.16|3020.75|3013.05|3021.44|3013.74|3019.83|3012.13|37
1644088530000|2022-02-05 19:15:30|3020.72|3013.02|3021.1|3013.4|3021.15|3013.45|3020.72|3013.02|38
1644088540000|2022-02-05 19:15:40|3021.09|3013.39|3020.96|3013.26|3021.14|3013.44|3020.62|3012.92|32
1644088550000|2022-02-05 19:15:50|3021.3|3013.6|3021.29|3013.59|3021.55|3013.85|3021.25|3013.55|22
1644088560000|2022-02-05 19:16:00|3021.22|3013.52|3021.21|3013.51|3021.22|3013.52|3020.87|3013.17|27
1644088570000|2022-02-05 19:16:10|3021.2|3013.5|3021.29|3013.59|3021.35|3013.65|3021.17|3013.47|22
1644088580000|2022-02-05 19:16:20|3021.27|3013.57|3021.17|3013.47|3021.29|3013.59|3021.13|3013.43|27
1644088590000|2022-02-05 19:16:30|3021.18|3013.48|3021.22|3013.52|3021.3|3013.6|3021.15|3013.45|26
1644088600000|2022-02-05 19:16:40|3021.23|3013.53|3021.1|3013.4|3021.3|3013.6|3021.09|3013.39|23
1644088610000|2022-02-05 19:16:50|3021.21|3013.51|3022.46|3014.76|3022.56|3014.86|3021.18|3013.48|33
1644088620000|2022-02-05 19:17:00|3022.45|3014.75|3023.49|3015.79|3023.49|3015.79|3022.45|3014.75|18
1644088630000|2022-02-05 19:17:10|3023.48|3015.78|3023.14|3015.44|3023.53|3015.83|3022.95|3015.25|30
1644088640000|2022-02-05 19:17:20|3023.13|3015.43|3023.37|3015.67|3023.37|3015.67|3023.13|3015.43|22
1644088650000|2022-02-05 19:17:30|3023.36|3015.66|3023.29|3015.59|3023.39|3015.69|3023.18|3015.48|22
1644088660000|2022-02-05 19:17:40|3023.31|3015.61|3023.31|3015.61|3023.4|3015.7|3023.25|3015.55|20
1644088670000|2022-02-05 19:17:50|3023.32|3015.62|3024.77|3017.07|3025.03|3017.33|3023.32|3015.62|32
1644088680000|2022-02-05 19:18:00|3024.75|3017.05|3024.47|3016.77|3024.8|3017.1|3024.17|3016.47|32
1644088690000|2022-02-05 19:18:10|3024.45|3016.75|3023.66|3015.96|3024.73|3017.03|3023.64|3015.94|28
1644088700000|2022-02-05 19:18:20|3023.5|3015.8|3022.82|3015.12|3023.5|3015.8|3022.82|3015.12|30
1644088710000|2022-02-05 19:18:30|3022.8|3015.1|3022.36|3014.66|3022.8|3015.1|3022.25|3014.55|30
1644088720000|2022-02-05 19:18:40|3022.35|3014.65|3020.68|3012.98|3022.41|3014.71|3020.63|3012.93|29
1644088730000|2022-02-05 19:18:50|3020.72|3013.02|3021.47|3013.77|3021.71|3014.01|3020.71|3013.01|32
1644088740000|2022-02-05 19:19:00|3021.52|3013.82|3021.51|3013.81|3021.61|3013.91|3021.33|3013.63|29
1644088750000|2022-02-05 19:19:10|3021.54|3013.84|3021.51|3013.81|3021.64|3013.94|3021.49|3013.79|26
1644088760000|2022-02-05 19:19:20|3021.52|3013.82|3020.98|3013.28|3021.53|3013.83|3020.02|3012.32|36
1644088770000|2022-02-05 19:19:30|3021|3013.3|3020.77|3013.07|3021|3013.3|3020.7|3013|35
1644088780000|2022-02-05 19:19:40|3020.76|3013.06|3021.28|3013.58|3021.28|3013.58|3020.73|3013.03|20
1644088790000|2022-02-05 19:19:50|3021.31|3013.61|3021.11|3013.41|3021.33|3013.63|3021.09|3013.39|26
1644088800000|2022-02-05 19:20:00|3021.07|3013.37|3021.15|3013.45|3021.22|3013.52|3020.96|3013.26|32
1644088810000|2022-02-05 19:20:10|3021.14|3013.44|3020.87|3013.17|3021.2|3013.5|3020.78|3013.08|32
1644088820000|2022-02-05 19:20:20|3020.82|3013.12|3020.53|3012.83|3021.25|3013.55|3020.53|3012.83|31
1644088830000|2022-02-05 19:20:30|3020.54|3012.84|3019.44|3011.74|3020.54|3012.84|3019.3|3011.6|32
1644088840000|2022-02-05 19:20:40|3019.4|3011.7|3018.77|3011.07|3019.43|3011.73|3018.76|3011.06|30
1644088850000|2022-02-05 19:20:50|3018.54|3010.84|3018.64|3010.94|3018.74|3011.04|3018.49|3010.79|22
1644088860000|2022-02-05 19:21:00|3018.63|3010.93|3018.65|3010.95|3018.71|3011.01|3018.5|3010.8|22
1644088870000|2022-02-05 19:21:10|3018.67|3010.97|3018.22|3010.52|3018.74|3011.04|3017.41|3009.71|26
1644088880000|2022-02-05 19:21:20|3018.25|3010.55|3017.74|3010.04|3018.79|3011.09|3017.6|3009.9|33
1644088890000|2022-02-05 19:21:30|3017.76|3010.06|3017.76|3010.06|3017.85|3010.15|3017.55|3009.85|27
1644088900000|2022-02-05 19:21:40|3017.65|3009.95|3018.66|3010.96|3018.8|3011.1|3017.59|3009.89|33
1644088910000|2022-02-05 19:21:50|3018.71|3011.01|3017.87|3010.17|3018.84|3011.14|3017.81|3010.11|39
1644088920000|2022-02-05 19:22:00|3017.83|3010.13|3018.14|3010.44|3018.14|3010.44|3017.77|3010.07|28
1644088930000|2022-02-05 19:22:10|3018.02|3010.32|3018.41|3010.71|3018.71|3011.01|3018.02|3010.32|33
1644088940000|2022-02-05 19:22:20|3018.38|3010.68|3018.29|3010.59|3018.48|3010.78|3018.23|3010.53|27
1644088950000|2022-02-05 19:22:30|3018.28|3010.58|3018.34|3010.64|3018.49|3010.79|3018.13|3010.43|32
1644088960000|2022-02-05 19:22:40|3018.3|3010.6|3018.34|3010.64|3018.46|3010.76|3018.23|3010.53|17
1644088970000|2022-02-05 19:22:50|3018.31|3010.61|3018.14|3010.44|3018.51|3010.81|3018.14|3010.44|25
1644088980000|2022-02-05 19:23:00|3018|3010.3|3018.12|3010.42|3018.15|3010.45|3017.91|3010.21|18
1644088990000|2022-02-05 19:23:10|3018.11|3010.41|3018.5|3010.8|3018.65|3010.95|3018.11|3010.41|19
1644089000000|2022-02-05 19:23:20|3018.55|3010.85|3018.47|3010.77|3018.55|3010.85|3018.46|3010.76|7
1644089010000|2022-02-05 19:23:30|3018.43|3010.73|3018.24|3010.54|3018.43|3010.73|3018.24|3010.54|13
1644089020000|2022-02-05 19:23:40|3018.22|3010.52|3018.2|3010.5|3018.38|3010.68|3018.2|3010.5|21
1644089030000|2022-02-05 19:23:50|3018.22|3010.52|3017.68|3009.98|3018.33|3010.63|3017.65|3009.95|22
1644089040000|2022-02-05 19:24:00|3017.67|3009.97|3017.73|3010.03|3017.96|3010.26|3017.67|3009.97|25
1644089050000|2022-02-05 19:24:10|3017.86|3010.16|3017.54|3009.84|3018.03|3010.33|3017.43|3009.73|33
1644089060000|2022-02-05 19:24:20|3017.62|3009.92|3017.51|3009.81|3017.62|3009.92|3017.37|3009.67|27
1644089070000|2022-02-05 19:24:30|3017.5|3009.8|3017.56|3009.86|3017.6|3009.9|3017.34|3009.64|19
1644089080000|2022-02-05 19:24:40|3017.61|3009.91|3018.84|3011.14|3018.89|3011.19|3017.56|3009.86|19
1644089090000|2022-02-05 19:24:50|3018.81|3011.11|3018.71|3011.01|3018.81|3011.11|3018.64|3010.94|24
1644089100000|2022-02-05 19:25:00|3018.75|3011.05|3018.73|3011.03|3018.78|3011.08|3018.66|3010.96|10
1644089110000|2022-02-05 19:25:10|3018.68|3010.98|3018.34|3010.64|3018.79|3011.09|3018.21|3010.51|29
1644089120000|2022-02-05 19:25:20|3018.35|3010.65|3018.3|3010.6|3018.61|3010.91|3018.26|3010.56|26
1644089130000|2022-02-05 19:25:30|3018.26|3010.56|3018.27|3010.57|3018.39|3010.69|3018.22|3010.52|23
1644089140000|2022-02-05 19:25:40|3018.25|3010.55|3018.77|3011.07|3018.91|3011.21|3018.25|3010.55|25
1644089150000|2022-02-05 19:25:50|3018.81|3011.11|3018.78|3011.08|3018.92|3011.22|3018.62|3010.92|32
1644089160000|2022-02-05 19:26:00|3018.73|3011.03|3018.73|3011.03|3018.74|3011.04|3018.71|3011.01|11
1644089170000|2022-02-05 19:26:10|3018.83|3011.13|3018.95|3011.25|3018.95|3011.25|3018.73|3011.03|21
1644089180000|2022-02-05 19:26:20|3019.07|3011.37|3019.81|3012.11|3020.08|3012.38|3019.07|3011.37|30
1644089190000|2022-02-05 19:26:30|3019.82|3012.12|3020.13|3012.43|3020.38|3012.68|3019.23|3011.53|31
1644089200000|2022-02-05 19:26:40|3020.36|3012.66|3019.47|3011.77|3020.41|3012.71|3019.41|3011.71|26
1644089210000|2022-02-05 19:26:50|3019.53|3011.83|3019.85|3012.15|3020.13|3012.43|3019.52|3011.82|35
1644089220000|2022-02-05 19:27:00|3019.87|3012.17|3018.69|3010.99|3019.87|3012.17|3018.67|3010.97|34
1644089230000|2022-02-05 19:27:10|3018.62|3010.92|3018.81|3011.11|3018.93|3011.23|3018.62|3010.92|32
1644089240000|2022-02-05 19:27:20|3018.76|3011.06|3018.62|3010.92|3018.76|3011.06|3018.59|3010.89|24
1644089250000|2022-02-05 19:27:30|3018.73|3011.03|3017.57|3009.87|3018.74|3011.04|3017.57|3009.87|25
1644089260000|2022-02-05 19:27:40|3017.55|3009.85|3017.69|3009.99|3017.7|3010|3017.51|3009.81|25
1644089270000|2022-02-05 19:27:50|3017.67|3009.97|3018.29|3010.59|3018.29|3010.59|3017.42|3009.72|32
1644089280000|2022-02-05 19:28:00|3018.3|3010.6|3018.45|3010.75|3018.48|3010.78|3018.3|3010.6|30
1644089290000|2022-02-05 19:28:10|3018.49|3010.79|3018.79|3011.09|3018.83|3011.13|3018.49|3010.79|26
1644089300000|2022-02-05 19:28:20|3018.64|3010.94|3018.76|3011.06|3018.94|3011.24|3018.63|3010.93|27
1644089310000|2022-02-05 19:28:30|3018.72|3011.02|3018.63|3010.93|3018.86|3011.16|3018.63|3010.93|34
1644089320000|2022-02-05 19:28:40|3018.46|3010.76|3017.89|3010.19|3018.52|3010.82|3017.89|3010.19|34
1644089330000|2022-02-05 19:28:50|3017.9|3010.2|3017.75|3010.05|3018.07|3010.37|3017.68|3009.98|25
1644089340000|2022-02-05 19:29:00|3017.74|3010.04|3017.81|3010.11|3018.3|3010.6|3017.74|3010.04|33
1644089350000|2022-02-05 19:29:10|3017.79|3010.09|3013.83|3006.13|3017.88|3010.18|3013.83|3006.13|34
1644089360000|2022-02-05 19:29:20|3013.79|3006.09|3013.83|3006.13|3014.77|3007.07|3013.11|3005.41|35
1644089370000|2022-02-05 19:29:30|3013.82|3006.12|3014.95|3007.25|3014.99|3007.29|3013.82|3006.12|33
1644089380000|2022-02-05 19:29:40|3014.99|3007.29|3014.35|3006.65|3015.12|3007.42|3014.34|3006.64|26
1644089390000|2022-02-05 19:29:50|3014.26|3006.56|3013.99|3006.29|3014.26|3006.56|3013.87|3006.17|34
1644089400000|2022-02-05 19:30:00|3013.96|3006.26|3013.54|3005.84|3014.01|3006.31|3013.53|3005.83|29
1644089410000|2022-02-05 19:30:10|3013.73|3006.03|3011.63|3003.93|3013.73|3006.03|3011.63|3003.93|35
1644089420000|2022-02-05 19:30:20|3011.95|3004.25|3012.27|3004.57|3012.71|3005.01|3010.97|3003.27|38
1644089430000|2022-02-05 19:30:30|3012.24|3004.54|3011.55|3003.85|3012.43|3004.73|3011.54|3003.84|37
1644089440000|2022-02-05 19:30:40|3011.62|3003.92|3012.32|3004.62|3012.59|3004.89|3011.62|3003.92|35
1644089450000|2022-02-05 19:30:50|3012.14|3004.44|3009.99|3002.29|3012.21|3004.51|3009.99|3002.29|35
1644089460000|2022-02-05 19:31:00|3009.75|3002.05|3009.81|3002.11|3010.29|3002.59|3009.46|3001.76|35
1644089470000|2022-02-05 19:31:10|3009.84|3002.14|3010.21|3002.51|3010.45|3002.75|3009.56|3001.86|36
1644089480000|2022-02-05 19:31:20|3010.32|3002.62|3012.05|3004.35|3012.12|3004.42|3010.29|3002.59|33
1644089490000|2022-02-05 19:31:30|3012.06|3004.36|3013.29|3005.59|3013.82|3006.12|3012.06|3004.36|35
1644089500000|2022-02-05 19:31:40|3013.23|3005.53|3013.48|3005.78|3013.9|3006.2|3013.23|3005.53|31
1644089510000|2022-02-05 19:31:50|3013.43|3005.73|3013.9|3006.2|3013.98|3006.28|3013.31|3005.61|28
1644089520000|2022-02-05 19:32:00|3013.96|3006.26|3014.21|3006.51|3014.97|3007.27|3013.96|3006.26|38
1644089530000|2022-02-05 19:32:10|3014.22|3006.52|3014.67|3006.97|3015.03|3007.33|3014.22|3006.52|38
1644089540000|2022-02-05 19:32:20|3014.59|3006.89|3015.01|3007.31|3015.27|3007.57|3014.55|3006.85|24
1644089550000|2022-02-05 19:32:30|3015.02|3007.32|3014.89|3007.19|3015.09|3007.39|3014.64|3006.94|28
1644089560000|2022-02-05 19:32:40|3014.87|3007.17|3016.09|3008.39|3016.09|3008.39|3014.72|3007.02|33
1644089570000|2022-02-05 19:32:50|3016.12|3008.42|3016.78|3009.08|3016.78|3009.08|3015.97|3008.27|32
1644089580000|2022-02-05 19:33:00|3016.8|3009.1|3017.79|3010.09|3017.81|3010.11|3016.8|3009.1|32
1644089590000|2022-02-05 19:33:10|3017.8|3010.1|3018.14|3010.44|3018.69|3010.99|3017.8|3010.1|27
1644089600000|2022-02-05 19:33:20|3018.17|3010.47|3018.35|3010.65|3018.43|3010.73|3018.03|3010.33|28
1644089610000|2022-02-05 19:33:30|3018.39|3010.69|3018.79|3011.09|3018.85|3011.15|3018.38|3010.68|25
1644089620000|2022-02-05 19:33:40|3018.8|3011.1|3018.97|3011.27|3019.05|3011.35|3018.8|3011.1|17
1644089630000|2022-02-05 19:33:50|3019|3011.3|3018.75|3011.05|3019|3011.3|3018.69|3010.99|26
1644089640000|2022-02-05 19:34:00|3018.8|3011.1|3019.99|3012.29|3020.11|3012.41|3018.74|3011.04|23
1644089650000|2022-02-05 19:34:10|3019.94|3012.24|3020.66|3012.96|3020.73|3013.03|3019.94|3012.24|27
1644089660000|2022-02-05 19:34:20|3020.63|3012.93|3020.19|3012.49|3021.04|3013.34|3020.06|3012.36|30
1644089670000|2022-02-05 19:34:30|3020.06|3012.36|3018.31|3010.61|3020.18|3012.48|3018.26|3010.56|31
1644089680000|2022-02-05 19:34:40|3018.25|3010.55|3018.41|3010.71|3018.53|3010.83|3018.25|3010.55|32
1644089690000|2022-02-05 19:34:50|3018.36|3010.66|3018.5|3010.8|3018.58|3010.88|3018.34|3010.64|24
1644089700000|2022-02-05 19:35:00|3018.49|3010.79|3018.24|3010.54|3018.49|3010.79|3018.09|3010.39|23
1644089710000|2022-02-05 19:35:10|3018.29|3010.59|3018.85|3011.15|3018.93|3011.23|3018.21|3010.51|19
1644089720000|2022-02-05 19:35:20|3018.93|3011.23|3019.43|3011.73|3019.49|3011.79|3018.77|3011.07|26
1644089730000|2022-02-05 19:35:30|3019.49|3011.79|3019.59|3011.89|3019.72|3012.02|3019.2|3011.5|35
1644089740000|2022-02-05 19:35:40|3019.63|3011.93|3019.82|3012.12|3019.86|3012.16|3019.52|3011.82|21
1644089750000|2022-02-05 19:35:50|3019.58|3011.88|3019.91|3012.21|3020.02|3012.32|3019.42|3011.72|31
1644089760000|2022-02-05 19:36:00|3019.84|3012.14|3019.79|3012.09|3019.88|3012.18|3019.66|3011.96|27
1644089770000|2022-02-05 19:36:10|3019.77|3012.07|3019.78|3012.08|3019.8|3012.1|3019.76|3012.06|14
1644089780000|2022-02-05 19:36:20|3019.75|3012.05|3019.69|3011.99|3019.81|3012.11|3019.66|3011.96|25
1644089790000|2022-02-05 19:36:30|3019.68|3011.98|3019.78|3012.08|3019.8|3012.1|3019.68|3011.98|23
1644089800000|2022-02-05 19:36:40|3019.79|3012.09|3019.77|3012.07|3019.8|3012.1|3019.7|3012|19
1644089810000|2022-02-05 19:36:50|3019.78|3012.08|3019.83|3012.13|3019.83|3012.13|3019.68|3011.98|22
1644089820000|2022-02-05 19:37:00|3019.82|3012.12|3017.86|3010.16|3019.86|3012.16|3017.86|3010.16|27
1644089830000|2022-02-05 19:37:10|3017.71|3010.01|3019.04|3011.34|3019.04|3011.34|3016.13|3008.43|39
1644089840000|2022-02-05 19:37:20|3019.03|3011.33|3021.68|3013.98|3021.74|3014.04|3019.03|3011.33|33
1644089850000|2022-02-05 19:37:30|3021.63|3013.93|3023.12|3015.42|3023.12|3015.42|3021.24|3013.54|37
1644089860000|2022-02-05 19:37:40|3023.34|3015.64|3023.58|3015.88|3024.03|3016.33|3023.32|3015.62|31
1644089870000|2022-02-05 19:37:50|3023.56|3015.86|3022.84|3015.14|3023.56|3015.86|3022.77|3015.07|27
1644089880000|2022-02-05 19:38:00|3022.82|3015.12|3023.6|3015.9|3023.72|3016.02|3022.77|3015.07|28
1644089890000|2022-02-05 19:38:10|3023.63|3015.93|3023.19|3015.49|3023.69|3015.99|3022.94|3015.24|35
1644089900000|2022-02-05 19:38:20|3023.14|3015.44|3023.21|3015.51|3023.28|3015.58|3023.14|3015.44|22
1644089910000|2022-02-05 19:38:30|3023.22|3015.52|3022.47|3014.77|3024|3016.3|3022.44|3014.74|30
1644089920000|2022-02-05 19:38:40|3022.55|3014.85|3023.09|3015.39|3023.1|3015.4|3022.38|3014.68|27
1644089930000|2022-02-05 19:38:50|3023.07|3015.37|3023.51|3015.81|3023.78|3016.08|3022.97|3015.27|33
1644089940000|2022-02-05 19:39:00|3023.49|3015.79|3022.2|3014.5|3023.49|3015.79|3022.18|3014.48|37
1644089950000|2022-02-05 19:39:10|3022.19|3014.49|3022.94|3015.24|3022.95|3015.25|3022.12|3014.42|30
1644089960000|2022-02-05 19:39:20|3022.96|3015.26|3023.07|3015.37|3023.11|3015.41|3022.96|3015.26|21
1644089970000|2022-02-05 19:39:30|3023.11|3015.41|3022.71|3015.01|3023.22|3015.52|3022.71|3015.01|25
1644089980000|2022-02-05 19:39:40|3022.62|3014.92|3022.33|3014.63|3022.63|3014.93|3022.33|3014.63|25
1644089990000|2022-02-05 19:39:50|3022.34|3014.64|3022.61|3014.91|3022.62|3014.92|3022.34|3014.64|25
1644090000000|2022-02-05 19:40:00|3022.58|3014.88|3022.54|3014.84|3023.23|3015.53|3022.52|3014.82|29
1644090010000|2022-02-05 19:40:10|3022.53|3014.83|3021.99|3014.29|3022.53|3014.83|3021.92|3014.22|28
1644090020000|2022-02-05 19:40:20|3021.98|3014.28|3021.53|3013.83|3022.04|3014.34|3021.45|3013.75|21
1644090030000|2022-02-05 19:40:30|3021.48|3013.78|3021.32|3013.62|3021.63|3013.93|3021.32|3013.62|23
1644090040000|2022-02-05 19:40:40|3021.31|3013.61|3023.52|3015.82|3023.57|3015.87|3021.31|3013.61|30
1644090050000|2022-02-05 19:40:50|3023.53|3015.83|3023.62|3015.92|3023.62|3015.92|3023.53|3015.83|19
1644090060000|2022-02-05 19:41:00|3023.64|3015.94|3022.53|3014.83|3023.67|3015.97|3022.53|3014.83|22
1644090070000|2022-02-05 19:41:10|3022.43|3014.73|3021.91|3014.21|3022.49|3014.79|3021.85|3014.15|27
1644090080000|2022-02-05 19:41:20|3021.92|3014.22|3022.09|3014.39|3022.15|3014.45|3021.91|3014.21|22
1644090090000|2022-02-05 19:41:30|3022.12|3014.42|3023.1|3015.4|3023.18|3015.48|3022.12|3014.42|29
1644090100000|2022-02-05 19:41:40|3023.16|3015.46|3022.32|3014.62|3023.16|3015.46|3022.29|3014.59|36
1644090110000|2022-02-05 19:41:50|3022.31|3014.61|3022.56|3014.86|3022.56|3014.86|3022.19|3014.49|24
1644090120000|2022-02-05 19:42:00|3022.55|3014.85|3022.99|3015.29|3022.99|3015.29|3022.54|3014.84|21
1644090130000|2022-02-05 19:42:10|3022.98|3015.28|3023.04|3015.34|3023.16|3015.46|3022.93|3015.23|24
1644090140000|2022-02-05 19:42:20|3023.03|3015.33|3022.99|3015.29|3023.07|3015.37|3022.97|3015.27|22
1644090150000|2022-02-05 19:42:30|3023.03|3015.33|3023|3015.3|3023.08|3015.38|3022.98|3015.28|22
1644090160000|2022-02-05 19:42:40|3023.01|3015.31|3023.05|3015.35|3023.05|3015.35|3023|3015.3|10
1644090170000|2022-02-05 19:42:50|3023.07|3015.37|3023.39|3015.69|3023.43|3015.73|3023|3015.3|22
1644090180000|2022-02-05 19:43:00|3023.41|3015.71|3023.53|3015.83|3023.54|3015.84|3023.35|3015.65|22
1644090190000|2022-02-05 19:43:10|3023.52|3015.82|3023.84|3016.14|3023.84|3016.14|3023.46|3015.76|14
1644090200000|2022-02-05 19:43:20|3023.83|3016.13|3023.96|3016.26|3024.04|3016.34|3023.81|3016.11|25
1644090210000|2022-02-05 19:43:30|3024|3016.3|3024|3016.3|3024.74|3017.04|3023.93|3016.23|28
1644090220000|2022-02-05 19:43:40|3023.97|3016.27|3022.41|3014.71|3024.01|3016.31|3022.23|3014.53|26
1644090230000|2022-02-05 19:43:50|3022.54|3014.84|3022.55|3014.85|3022.83|3015.13|3022.49|3014.79|31
1644090240000|2022-02-05 19:44:00|3022.59|3014.89|3024.5|3016.8|3024.54|3016.84|3022.56|3014.86|28
1644090250000|2022-02-05 19:44:10|3024.42|3016.72|3024.52|3016.82|3024.55|3016.85|3024.42|3016.72|22
1644090260000|2022-02-05 19:44:20|3024.54|3016.84|3024.88|3017.18|3025.25|3017.55|3024.53|3016.83|26
1644090270000|2022-02-05 19:44:30|3024.79|3017.09|3024.2|3016.5|3024.85|3017.15|3024.09|3016.39|27
1644090280000|2022-02-05 19:44:40|3024.26|3016.56|3024.27|3016.57|3024.32|3016.62|3023.99|3016.29|23
1644090290000|2022-02-05 19:44:50|3024.3|3016.6|3024.73|3017.03|3024.8|3017.1|3024.28|3016.58|27
1644090300000|2022-02-05 19:45:00|3024.71|3017.01|3024.43|3016.73|3024.85|3017.15|3024.43|3016.73|28
1644090310000|2022-02-05 19:45:10|3024.41|3016.71|3024.58|3016.88|3024.67|3016.97|3024.4|3016.7|28
1644090320000|2022-02-05 19:45:20|3024.59|3016.89|3024.84|3017.14|3024.84|3017.14|3024.43|3016.73|23
1644090330000|2022-02-05 19:45:30|3024.82|3017.12|3025.49|3017.79|3025.52|3017.82|3024.75|3017.05|24
1644090340000|2022-02-05 19:45:40|3025.5|3017.8|3025.56|3017.86|3025.63|3017.93|3025.48|3017.78|23
1644090350000|2022-02-05 19:45:50|3025.55|3017.85|3025.51|3017.81|3025.55|3017.85|3025.39|3017.69|28
1644090360000|2022-02-05 19:46:00|3025.47|3017.77|3024.86|3017.16|3025.53|3017.83|3024.72|3017.02|23
1644090370000|2022-02-05 19:46:10|3024.82|3017.12|3024.89|3017.19|3024.94|3017.24|3024.69|3016.99|24
1644090380000|2022-02-05 19:46:20|3024.9|3017.2|3024.89|3017.19|3024.92|3017.22|3024.86|3017.16|9
1644090390000|2022-02-05 19:46:30|3024.87|3017.17|3024.96|3017.26|3025.02|3017.32|3024.82|3017.12|26
1644090400000|2022-02-05 19:46:40|3025|3017.3|3024.98|3017.28|3025.08|3017.38|3024.92|3017.22|23
1644090410000|2022-02-05 19:46:50|3024.99|3017.29|3025.24|3017.54|3025.26|3017.56|3024.96|3017.26|13
1644090420000|2022-02-05 19:47:00|3025.27|3017.57|3025.36|3017.66|3025.48|3017.78|3025.24|3017.54|25
1644090430000|2022-02-05 19:47:10|3025.37|3017.67|3025.17|3017.47|3025.4|3017.7|3025.13|3017.43|21
1644090440000|2022-02-05 19:47:20|3025.2|3017.5|3026.65|3018.95|3026.68|3018.98|3025.2|3017.5|31
1644090450000|2022-02-05 19:47:30|3026.69|3018.99|3027.12|3019.42|3027.14|3019.44|3026.59|3018.89|27
1644090460000|2022-02-05 19:47:40|3027.01|3019.31|3026.11|3018.41|3027.01|3019.31|3026.09|3018.39|30
1644090470000|2022-02-05 19:47:50|3026.12|3018.42|3026.51|3018.81|3026.51|3018.81|3026.12|3018.42|28
1644090480000|2022-02-05 19:48:00|3026.43|3018.73|3026.24|3018.54|3026.55|3018.85|3026.24|3018.54|25
1644090490000|2022-02-05 19:48:10|3026.23|3018.53|3025.15|3017.45|3026.28|3018.58|3025.15|3017.45|25
1644090500000|2022-02-05 19:48:20|3025.11|3017.41|3025.54|3017.84|3025.55|3017.85|3024.87|3017.17|31
1644090510000|2022-02-05 19:48:30|3025.57|3017.87|3025.4|3017.7|3025.85|3018.15|3025.4|3017.7|24
1644090520000|2022-02-05 19:48:40|3025.41|3017.71|3024.47|3016.77|3025.43|3017.73|3024.42|3016.72|29
1644090530000|2022-02-05 19:48:50|3024.46|3016.76|3023.58|3015.88|3024.46|3016.76|3023.58|3015.88|29
1644090540000|2022-02-05 19:49:00|3023.66|3015.96|3023.49|3015.79|3023.67|3015.97|3023.45|3015.75|23
1644090550000|2022-02-05 19:49:10|3023.48|3015.78|3021.44|3013.74|3023.53|3015.83|3021.44|3013.74|31
1644090560000|2022-02-05 19:49:20|3021.43|3013.73|3020.44|3012.74|3021.45|3013.75|3020.41|3012.71|30
1644090570000|2022-02-05 19:49:30|3020.22|3012.52|3020.99|3013.29|3021.06|3013.36|3019.56|3011.86|32
1644090580000|2022-02-05 19:49:40|3021.02|3013.32|3021.16|3013.46|3021.68|3013.98|3021.01|3013.31|37
1644090590000|2022-02-05 19:49:50|3021.15|3013.45|3021.3|3013.6|3021.36|3013.66|3021|3013.3|31
1644090600000|2022-02-05 19:50:00|3021.31|3013.61|3021.41|3013.71|3021.65|3013.95|3021.3|3013.6|25
1644090610000|2022-02-05 19:50:10|3021.4|3013.7|3021.82|3014.12|3021.82|3014.12|3021.35|3013.65|34
1644090620000|2022-02-05 19:50:20|3021.72|3014.02|3022.42|3014.72|3022.5|3014.8|3021.72|3014.02|32
1644090630000|2022-02-05 19:50:30|3022.43|3014.73|3022.34|3014.64|3022.44|3014.74|3022.31|3014.61|35
1644090640000|2022-02-05 19:50:40|3022.26|3014.56|3022.05|3014.35|3022.29|3014.59|3022.03|3014.33|28
1644090650000|2022-02-05 19:50:50|3022.11|3014.41|3020.9|3013.2|3022.15|3014.45|3020.85|3013.15|29
1644090660000|2022-02-05 19:51:00|3020.91|3013.21|3018.96|3011.26|3020.91|3013.21|3018.84|3011.14|36
1644090670000|2022-02-05 19:51:10|3019.04|3011.34|3019.29|3011.59|3019.29|3011.59|3018.9|3011.2|32
1644090680000|2022-02-05 19:51:20|3019.3|3011.6|3020.89|3013.19|3020.89|3013.19|3019.3|3011.6|26
1644090690000|2022-02-05 19:51:30|3020.88|3013.18|3020.78|3013.08|3020.88|3013.18|3020.71|3013.01|30
1644090700000|2022-02-05 19:51:40|3020.72|3013.02|3020.72|3013.02|3020.75|3013.05|3020.55|3012.85|20
1644090710000|2022-02-05 19:51:50|3020.69|3012.99|3020.78|3013.08|3020.87|3013.17|3020.61|3012.91|23
1644090720000|2022-02-05 19:52:00|3020.8|3013.1|3020.98|3013.28|3020.98|3013.28|3020.78|3013.08|15
1644090730000|2022-02-05 19:52:10|3020.99|3013.29|3021.04|3013.34|3021.04|3013.34|3020.95|3013.25|21
1644090740000|2022-02-05 19:52:20|3020.98|3013.28|3020.83|3013.13|3021.05|3013.35|3020.79|3013.09|22
1644090750000|2022-02-05 19:52:30|3020.81|3013.11|3020.88|3013.18|3020.9|3013.2|3020.76|3013.06|21
1644090760000|2022-02-05 19:52:40|3020.79|3013.09|3020.82|3013.12|3020.9|3013.2|3020.76|3013.06|23
1644090770000|2022-02-05 19:52:50|3020.84|3013.14|3020.77|3013.07|3020.89|3013.19|3020.76|3013.06|14
1644090780000|2022-02-05 19:53:00|3020.76|3013.06|3020.74|3013.04|3020.77|3013.07|3020.62|3012.92|11
1644090790000|2022-02-05 19:53:10|3020.73|3013.03|3021.53|3013.83|3021.53|3013.83|3020.66|3012.96|19
1644090800000|2022-02-05 19:53:20|3021.57|3013.87|3021.55|3013.85|3021.99|3014.29|3021.55|3013.85|27
1644090810000|2022-02-05 19:53:30|3021.54|3013.84|3020.76|3013.06|3021.54|3013.84|3020.75|3013.05|32
1644090820000|2022-02-05 19:53:40|3020.82|3013.12|3021.07|3013.37|3021.07|3013.37|3020.68|3012.98|32
1644090830000|2022-02-05 19:53:50|3021.03|3013.33|3021.66|3013.96|3021.68|3013.98|3020.97|3013.27|17
1644090840000|2022-02-05 19:54:00|3021.64|3013.94|3021.24|3013.54|3021.64|3013.94|3021.24|3013.54|25
1644090850000|2022-02-05 19:54:10|3021.33|3013.63|3021.99|3014.29|3021.99|3014.29|3021.33|3013.63|26
1644090860000|2022-02-05 19:54:20|3022|3014.3|3023.85|3016.15|3023.85|3016.15|3021.54|3013.84|35
1644090870000|2022-02-05 19:54:30|3023.89|3016.19|3023.16|3015.46|3023.97|3016.27|3023.16|3015.46|37
1644090880000|2022-02-05 19:54:40|3023.15|3015.45|3023.91|3016.21|3023.91|3016.21|3023.02|3015.32|23
1644090890000|2022-02-05 19:54:50|3023.9|3016.2|3023.28|3015.58|3023.9|3016.2|3023.22|3015.52|28
1644090900000|2022-02-05 19:55:00|3023.29|3015.59|3023.56|3015.86|3023.79|3016.09|3023.28|3015.58|32
1644090910000|2022-02-05 19:55:10|3023.36|3015.66|3023.76|3016.06|3023.87|3016.17|3022.47|3014.77|37
1644090920000|2022-02-05 19:55:20|3023.77|3016.07|3023.2|3015.5|3023.88|3016.18|3023.14|3015.44|23
1644090930000|2022-02-05 19:55:30|3023.21|3015.51|3023.2|3015.5|3023.32|3015.62|3023.19|3015.49|22
1644090940000|2022-02-05 19:55:40|3023.17|3015.47|3023.29|3015.59|3023.38|3015.68|3023.07|3015.37|30
1644090950000|2022-02-05 19:55:50|3023.28|3015.58|3023.14|3015.44|3023.29|3015.59|3022.9|3015.2|33
1644090960000|2022-02-05 19:56:00|3023.12|3015.42|3022.78|3015.08|3023.12|3015.42|3022.78|3015.08|26
1644090970000|2022-02-05 19:56:10|3022.44|3014.74|3022.15|3014.45|3022.47|3014.77|3021.82|3014.12|38
1644090980000|2022-02-05 19:56:20|3022.14|3014.44|3021.22|3013.52|3022.19|3014.49|3021.04|3013.34|30
1644090990000|2022-02-05 19:56:30|3021.26|3013.56|3020.63|3012.93|3021.26|3013.56|3020.45|3012.75|32
1644091000000|2022-02-05 19:56:40|3020.62|3012.92|3020.43|3012.73|3020.62|3012.92|3020.26|3012.56|29
1644091010000|2022-02-05 19:56:50|3020.46|3012.76|3019.56|3011.86|3020.46|3012.76|3019.55|3011.85|33
1644091020000|2022-02-05 19:57:00|3019.59|3011.89|3018.36|3010.66|3019.62|3011.92|3018.36|3010.66|28
1644091030000|2022-02-05 19:57:10|3018.34|3010.64|3017.12|3009.42|3018.34|3010.64|3017.1|3009.4|31
1644091040000|2022-02-05 19:57:20|3017.11|3009.41|3017.12|3009.42|3017.22|3009.52|3017.09|3009.39|24
1644091050000|2022-02-05 19:57:30|3017.06|3009.36|3017.51|3009.81|3017.53|3009.83|3017.06|3009.36|33
1644091060000|2022-02-05 19:57:40|3017.52|3009.82|3015.4|3007.7|3017.54|3009.84|3015.4|3007.7|31
1644091070000|2022-02-05 19:57:50|3015.25|3007.55|3014.97|3007.27|3015.25|3007.55|3014.8|3007.1|33
1644091080000|2022-02-05 19:58:00|3015|3007.3|3014.84|3007.14|3015.03|3007.33|3014.79|3007.09|28
1644091090000|2022-02-05 19:58:10|3014.87|3007.17|3014.87|3007.17|3014.96|3007.26|3014.77|3007.07|31
1644091100000|2022-02-05 19:58:20|3014.85|3007.15|3014.83|3007.13|3014.91|3007.21|3014.66|3006.96|29
1644091110000|2022-02-05 19:58:30|3014.77|3007.07|3017.08|3009.38|3017.11|3009.41|3014.76|3007.06|33
1644091120000|2022-02-05 19:58:40|3017.21|3009.51|3016.94|3009.24|3018.18|3010.48|3016.73|3009.03|36
1644091130000|2022-02-05 19:58:50|3016.93|3009.23|3017.8|3010.1|3017.97|3010.27|3016.81|3009.11|35
1644091140000|2022-02-05 19:59:00|3017.79|3010.09|3016.27|3008.57|3017.9|3010.2|3016.27|3008.57|35
1644091150000|2022-02-05 19:59:10|3016.26|3008.56|3014.78|3007.08|3016.43|3008.73|3014.72|3007.02|35
1644091160000|2022-02-05 19:59:20|3014.72|3007.02|3016.35|3008.65|3016.39|3008.69|3014.7|3007|29
1644091170000|2022-02-05 19:59:30|3016.36|3008.66|3015.91|3008.21|3016.4|3008.7|3015.91|3008.21|27
1644091180000|2022-02-05 19:59:40|3015.9|3008.2|3016.79|3009.09|3016.81|3009.11|3015.88|3008.18|34
1644091190000|2022-02-05 19:59:50|3016.76|3009.06|3016.75|3009.05|3016.82|3009.12|3016.46|3008.76|32
1644091200000|2022-02-05 20:00:00|3016.71|3009.01|3017.17|3009.47|3017.19|3009.49|3016.64|3008.94|32
1644091210000|2022-02-05 20:00:10|3017.07|3009.37|3019.04|3011.34|3019.05|3011.35|3016.99|3009.29|36
1644091220000|2022-02-05 20:00:20|3019.01|3011.31|3019.63|3011.93|3019.66|3011.96|3018.65|3010.95|33
1644091230000|2022-02-05 20:00:30|3019.78|3012.08|3021.54|3013.84|3022.32|3014.62|3019.78|3012.08|38
1644091240000|2022-02-05 20:00:40|3021.62|3013.92|3023.39|3015.69|3023.4|3015.7|3021.62|3013.92|36
1644091250000|2022-02-05 20:00:50|3023.42|3015.72|3021.92|3014.22|3023.42|3015.72|3021.78|3014.08|32
1644091260000|2022-02-05 20:01:00|3022.06|3014.36|3019.76|3012.06|3022.08|3014.38|3019.7|3012|36
1644091270000|2022-02-05 20:01:10|3019.8|3012.1|3019.6|3011.9|3020.16|3012.46|3018.96|3011.26|38
1644091280000|2022-02-05 20:01:20|3019.59|3011.89|3019.55|3011.85|3019.81|3012.11|3019.16|3011.46|33
1644091290000|2022-02-05 20:01:30|3019.61|3011.91|3018.9|3011.2|3019.61|3011.91|3018.75|3011.05|34
1644091300000|2022-02-05 20:01:40|3018.86|3011.16|3017.11|3009.41|3018.86|3011.16|3016.39|3008.69|32
1644091310000|2022-02-05 20:01:50|3017.08|3009.38|3016.43|3008.73|3017.08|3009.38|3016.09|3008.39|28
1644091320000|2022-02-05 20:02:00|3016.2|3008.5|3015.12|3007.42|3016.24|3008.54|3014.82|3007.12|34
1644091330000|2022-02-05 20:02:10|3015.1|3007.4|3014.15|3006.45|3015.1|3007.4|3014.08|3006.38|35
1644091340000|2022-02-05 20:02:20|3014.12|3006.42|3013.91|3006.21|3014.29|3006.59|3013.89|3006.19|31
1644091350000|2022-02-05 20:02:30|3013.9|3006.2|3012.4|3004.7|3013.9|3006.2|3012.35|3004.65|33
1644091360000|2022-02-05 20:02:40|3012.45|3004.75|3011.73|3004.03|3012.66|3004.96|3011.72|3004.02|30
1644091370000|2022-02-05 20:02:50|3011.92|3004.22|3011.42|3003.72|3012.16|3004.46|3011.39|3003.69|34
1644091380000|2022-02-05 20:03:00|3011.39|3003.69|3010.91|3003.21|3011.42|3003.72|3010.91|3003.21|28
1644091390000|2022-02-05 20:03:10|3010.92|3003.22|3010.15|3002.45|3011.17|3003.47|3009.47|3001.77|33
1644091400000|2022-02-05 20:03:20|3010.05|3002.35|3010.14|3002.44|3010.24|3002.54|3010.04|3002.34|29
1644091410000|2022-02-05 20:03:30|3010.11|3002.41|3011.61|3003.91|3011.7|3004|3010.06|3002.36|33
1644091420000|2022-02-05 20:03:40|3011.59|3003.89|3011.47|3003.77|3011.75|3004.05|3011.29|3003.59|31
1644091430000|2022-02-05 20:03:50|3011.66|3003.96|3011.61|3003.91|3011.77|3004.07|3011.43|3003.73|24
1644091440000|2022-02-05 20:04:00|3011.6|3003.9|3011.87|3004.17|3011.94|3004.24|3011.6|3003.9|29
1644091450000|2022-02-05 20:04:10|3011.79|3004.09|3012.15|3004.45|3012.15|3004.45|3011.79|3004.09|33
1644091460000|2022-02-05 20:04:20|3012.17|3004.47|3011.63|3003.93|3012.28|3004.58|3011.62|3003.92|27
1644091470000|2022-02-05 20:04:30|3011.62|3003.92|3010.67|3002.97|3011.62|3003.92|3010.67|3002.97|26
1644091480000|2022-02-05 20:04:40|3010.61|3002.91|3009.55|3001.85|3010.72|3003.02|3009.5|3001.8|31
1644091490000|2022-02-05 20:04:50|3009.56|3001.86|3008.25|3000.55|3009.56|3001.86|3007.79|3000.09|34
1644091500000|2022-02-05 20:05:00|3008.28|3000.58|3006.8|2999.1|3009.02|3001.32|3006.8|2999.1|39
1644091510000|2022-02-05 20:05:10|3006.73|2999.03|3007.01|2999.31|3007.15|2999.45|3006.13|2998.43|36
1644091520000|2022-02-05 20:05:20|3007|2999.3|3006.68|2998.98|3007.04|2999.34|3006.57|2998.87|26
1644091530000|2022-02-05 20:05:30|3006.72|2999.02|3004.63|2996.93|3006.72|2999.02|3004.63|2996.93|31
1644091540000|2022-02-05 20:05:40|3004.62|2996.92|3003.83|2996.13|3005.02|2997.32|3003.51|2995.81|35
1644091550000|2022-02-05 20:05:50|3003.79|2996.09|3003.6|2995.9|3003.79|2996.09|3003.57|2995.87|30
1644091560000|2022-02-05 20:06:00|3003.62|2995.92|3004.25|2996.55|3004.42|2996.72|3003.57|2995.87|29
1644091570000|2022-02-05 20:06:10|3004.26|2996.56|3000.72|2993.02|3004.27|2996.57|3000.7|2993|36
1644091580000|2022-02-05 20:06:20|3000.29|2992.59|3006.44|2998.74|3006.72|2999.02|2999.62|2991.92|38
1644091590000|2022-02-05 20:06:30|3005.98|2998.28|3007.68|2999.98|3007.75|3000.05|3005.9|2998.2|35
1644091600000|2022-02-05 20:06:40|3007.73|3000.03|3009.89|3002.19|3010.25|3002.55|3007.73|3000.03|40
1644091610000|2022-02-05 20:06:50|3009.88|3002.18|3009.71|3002.01|3010.11|3002.41|3007.93|3000.23|35
1644091620000|2022-02-05 20:07:00|3010.08|3002.38|3011.83|3004.13|3011.83|3004.13|3010.08|3002.38|36
1644091630000|2022-02-05 20:07:10|3011.87|3004.17|3013.34|3005.64|3013.36|3005.66|3011.87|3004.17|28
1644091640000|2022-02-05 20:07:20|3013.56|3005.86|3012.71|3005.01|3014.5|3006.8|3012.58|3004.88|36
1644091650000|2022-02-05 20:07:30|3012.77|3005.07|3012.8|3005.1|3014.05|3006.35|3012.64|3004.94|38
1644091660000|2022-02-05 20:07:40|3012.85|3005.15|3012.18|3004.48|3013.05|3005.35|3012.18|3004.48|35
1644091670000|2022-02-05 20:07:50|3012.22|3004.52|3012.05|3004.35|3012.36|3004.66|3012.05|3004.35|37
1644091680000|2022-02-05 20:08:00|3012.06|3004.36|3011.21|3003.51|3012.11|3004.41|3011.18|3003.48|29
1644091690000|2022-02-05 20:08:10|3011.02|3003.32|3010.45|3002.75|3011.05|3003.35|3009.73|3002.03|36
1644091700000|2022-02-05 20:08:20|3010.52|3002.82|3010.37|3002.67|3010.68|3002.98|3010.2|3002.5|30
1644091710000|2022-02-05 20:08:30|3010.13|3002.43|3009.31|3001.61|3010.13|3002.43|3009.3|3001.6|29
1644091720000|2022-02-05 20:08:40|3009.3|3001.6|3009.28|3001.58|3009.4|3001.7|3009.05|3001.35|31
1644091730000|2022-02-05 20:08:50|3008.27|3000.57|3007.67|2999.97|3008.27|3000.57|3004.36|2996.66|39
1644091740000|2022-02-05 20:09:00|3007.66|2999.96|3006.28|2998.58|3007.66|2999.96|3006.28|2998.58|33
1644091750000|2022-02-05 20:09:10|3006.14|2998.44|3004.34|2996.64|3006.14|2998.44|3003.91|2996.21|38
1644091760000|2022-02-05 20:09:20|3004.38|2996.68|3003.79|2996.09|3004.38|2996.68|3003.72|2996.02|32
1644091770000|2022-02-05 20:09:30|3003.75|2996.05|3003.6|2995.9|3003.75|2996.05|3003.32|2995.62|33
1644091780000|2022-02-05 20:09:40|3003.61|2995.91|3004.82|2997.12|3004.82|2997.12|3003.61|2995.91|22
1644091790000|2022-02-05 20:09:50|3004.85|2997.15|3005.73|2998.03|3005.76|2998.06|3004.82|2997.12|39
1644091800000|2022-02-05 20:10:00|3005.74|2998.04|3005.81|2998.11|3006.08|2998.38|3005.59|2997.89|32
1644091810000|2022-02-05 20:10:10|3005.8|2998.1|3004.06|2996.36|3005.8|2998.1|3004.03|2996.33|33
1644091820000|2022-02-05 20:10:20|3004.05|2996.35|3004.39|2996.69|3004.44|2996.74|3004|2996.3|29
1644091830000|2022-02-05 20:10:30|3004.4|2996.7|3004.61|2996.91|3004.65|2996.95|3004.19|2996.49|26
1644091840000|2022-02-05 20:10:40|3004.6|2996.9|3004.6|2996.9|3004.6|2996.9|3004.43|2996.73|22
1644091850000|2022-02-05 20:10:50|3004.56|2996.86|3004.31|2996.61|3004.56|2996.86|3004.31|2996.61|28
1644091860000|2022-02-05 20:11:00|3004.19|2996.49|3003.89|2996.19|3004.19|2996.49|3002.77|2995.07|32
1644091870000|2022-02-05 20:11:10|3003.88|2996.18|3003.61|2995.91|3003.95|2996.25|3003.22|2995.52|34
1644091880000|2022-02-05 20:11:20|3003.62|2995.92|3003.47|2995.77|3003.72|2996.02|3003.37|2995.67|33
1644091890000|2022-02-05 20:11:30|3003.48|2995.78|3005.25|2997.55|3005.25|2997.55|3003.48|2995.78|22
1644091900000|2022-02-05 20:11:40|3005.17|2997.47|3005.6|2997.9|3006.18|2998.48|3005.17|2997.47|29
1644091910000|2022-02-05 20:11:50|3005.56|2997.86|3006.4|2998.7|3006.48|2998.78|3005.42|2997.72|34
1644091920000|2022-02-05 20:12:00|3006.29|2998.59|3005.82|2998.12|3006.46|2998.76|3005.65|2997.95|35
1644091930000|2022-02-05 20:12:10|3005.97|2998.27|3008.36|3000.66|3008.43|3000.73|3005.8|2998.1|35
1644091940000|2022-02-05 20:12:20|3008.37|3000.67|3009.48|3001.78|3010.15|3002.45|3008.37|3000.67|35
1644091950000|2022-02-05 20:12:30|3009.47|3001.77|3010.69|3002.99|3010.81|3003.11|3008.91|3001.21|32
1644091960000|2022-02-05 20:12:40|3010.79|3003.09|3009.42|3001.72|3010.97|3003.27|3009.42|3001.72|31
1644091970000|2022-02-05 20:12:50|3009.35|3001.65|3009.1|3001.4|3010.18|3002.48|3009.1|3001.4|32
1644091980000|2022-02-05 20:13:00|3009.09|3001.39|3010.57|3002.87|3010.64|3002.94|3008.2|3000.5|36
1644091990000|2022-02-05 20:13:10|3010.56|3002.86|3008.68|3000.98|3010.56|3002.86|3008.68|3000.98|32
1644092000000|2022-02-05 20:13:20|3008.6|3000.9|3009.49|3001.79|3009.55|3001.85|3008.55|3000.85|36
1644092010000|2022-02-05 20:13:30|3009.46|3001.76|3009|3001.3|3009.47|3001.77|3008.97|3001.27|33
1644092020000|2022-02-05 20:13:40|3009.01|3001.31|3008.81|3001.11|3009.04|3001.34|3008.69|3000.99|29
1644092030000|2022-02-05 20:13:50|3008.82|3001.12|3008.16|3000.46|3008.93|3001.23|3008.16|3000.46|32
1644092040000|2022-02-05 20:14:00|3008.13|3000.43|3008.69|3000.99|3008.69|3000.99|3008.11|3000.41|28
1644092050000|2022-02-05 20:14:10|3008.64|3000.94|3009.12|3001.42|3009.13|3001.43|3008.58|3000.88|34
1644092060000|2022-02-05 20:14:20|3009.13|3001.43|3008.25|3000.55|3009.13|3001.43|3008.14|3000.44|34
1644092070000|2022-02-05 20:14:30|3008.26|3000.56|3010.06|3002.36|3010.13|3002.43|3008.26|3000.56|34
1644092080000|2022-02-05 20:14:40|3010.07|3002.37|3010.1|3002.4|3010.1|3002.4|3009.81|3002.11|29
1644092090000|2022-02-05 20:14:50|3010.15|3002.45|3010.12|3002.42|3010.17|3002.47|3009.89|3002.19|23
1644092100000|2022-02-05 20:15:00|3010.08|3002.38|3011.39|3003.69|3011.39|3003.69|3010.08|3002.38|30
1644092110000|2022-02-05 20:15:10|3011.38|3003.68|3010.62|3002.92|3011.39|3003.69|3010.62|3002.92|35
1644092120000|2022-02-05 20:15:20|3010.6|3002.9|3010.64|3002.94|3010.67|3002.97|3010.44|3002.74|28
1644092130000|2022-02-05 20:15:30|3010.65|3002.95|3012.2|3004.5|3012.2|3004.5|3010.65|3002.95|29
1644092140000|2022-02-05 20:15:40|3012.11|3004.41|3012.15|3004.45|3012.2|3004.5|3012.06|3004.36|27
1644092150000|2022-02-05 20:15:50|3012.21|3004.51|3012.49|3004.79|3012.49|3004.79|3012.18|3004.48|19
1644092160000|2022-02-05 20:16:00|3012.5|3004.8|3011.84|3004.14|3012.68|3004.98|3011.84|3004.14|28
1644092170000|2022-02-05 20:16:10|3011.83|3004.13|3011.3|3003.6|3011.89|3004.19|3011.29|3003.59|32
1644092180000|2022-02-05 20:16:20|3011.37|3003.67|3011.07|3003.37|3011.47|3003.77|3011.07|3003.37|29
1644092190000|2022-02-05 20:16:30|3011.08|3003.38|3009.64|3001.94|3011.08|3003.38|3009.63|3001.93|40
1644092200000|2022-02-05 20:16:40|3009.58|3001.88|3008.91|3001.21|3009.8|3002.1|3008.91|3001.21|34
1644092210000|2022-02-05 20:16:50|3008.73|3001.03|3007.41|2999.71|3008.73|3001.03|3007.32|2999.62|37
1644092220000|2022-02-05 20:17:00|3007.4|2999.7|3007.46|2999.76|3007.48|2999.78|3007.35|2999.65|27
1644092230000|2022-02-05 20:17:10|3007.43|2999.73|3003.89|2996.19|3007.43|2999.73|3003.89|2996.19|39
1644092240000|2022-02-05 20:17:20|3003.77|2996.07|3001.98|2994.28|3004.01|2996.31|3001.98|2994.28|35
1644092250000|2022-02-05 20:17:30|3001.84|2994.14|3001.86|2994.16|3001.86|2994.16|3001.66|2993.96|27
1644092260000|2022-02-05 20:17:40|3001.87|2994.17|3001.71|2994.01|3002.76|2995.06|3001.44|2993.74|36
1644092270000|2022-02-05 20:17:50|3001.73|2994.03|3001.76|2994.06|3001.85|2994.15|3001.67|2993.97|28
1644092280000|2022-02-05 20:18:00|3002.01|2994.31|3002.54|2994.84|3002.64|2994.94|3002.01|2994.31|32
1644092290000|2022-02-05 20:18:10|3002.53|2994.83|3003.29|2995.59|3003.29|2995.59|3001.62|2993.92|37
1644092300000|2022-02-05 20:18:20|3003.4|2995.7|3004.42|2996.72|3004.7|2997|3003.36|2995.66|34
1644092310000|2022-02-05 20:18:30|3004.37|2996.67|3004.85|2997.15|3004.9|2997.2|3004.37|2996.67|33
1644092320000|2022-02-05 20:18:40|3004.88|2997.18|3004.88|2997.18|3004.98|2997.28|3004.75|2997.05|30
1644092330000|2022-02-05 20:18:50|3004.78|2997.08|3004.74|2997.04|3005.04|2997.34|3004.43|2996.73|36
1644092340000|2022-02-05 20:19:00|3004.54|2996.84|3004.84|2997.14|3004.98|2997.28|3004.54|2996.84|33
1644092350000|2022-02-05 20:19:10|3004.73|2997.03|3005.5|2997.8|3005.59|2997.89|3004.59|2996.89|27
1644092360000|2022-02-05 20:19:20|3005.49|2997.79|3005.4|2997.7|3005.5|2997.8|3005.32|2997.62|27
1644092370000|2022-02-05 20:19:30|3005.36|2997.66|3006.23|2998.53|3006.23|2998.53|3005.31|2997.61|26
1644092380000|2022-02-05 20:19:40|3006.09|2998.39|3006.16|2998.46|3006.16|2998.46|3005.99|2998.29|29
1644092390000|2022-02-05 20:19:50|3006.14|2998.44|3006.13|2998.43|3006.14|2998.44|3005.81|2998.11|23
1644092400000|2022-02-05 20:20:00|3006.06|2998.36|3006.08|2998.38|3006.17|2998.47|3005.91|2998.21|27
1644092410000|2022-02-05 20:20:10|3006.12|2998.42|3009.58|3001.88|3009.58|3001.88|3006.12|2998.42|37
1644092420000|2022-02-05 20:20:20|3009.95|3002.25|3009.99|3002.29|3010.08|3002.38|3009.78|3002.08|32
1644092430000|2022-02-05 20:20:30|3009.94|3002.24|3009.82|3002.12|3010.04|3002.34|3009.68|3001.98|32
1644092440000|2022-02-05 20:20:40|3009.93|3002.23|3009.85|3002.15|3010.06|3002.36|3009.62|3001.92|36
1644092450000|2022-02-05 20:20:50|3009.72|3002.02|3010.11|3002.41|3010.11|3002.41|3008.94|3001.24|34
1644092460000|2022-02-05 20:21:00|3010.13|3002.43|3008.32|3000.62|3010.13|3002.43|3008.19|3000.49|36
1644092470000|2022-02-05 20:21:10|3008.31|3000.61|3006.63|2998.93|3008.31|3000.61|3006.62|2998.92|34
1644092480000|2022-02-05 20:21:20|3006.73|2999.03|3007.26|2999.56|3007.7|3000|3006.73|2999.03|33
1644092490000|2022-02-05 20:21:30|3007.23|2999.53|3006.13|2998.43|3007.24|2999.54|3005.99|2998.29|32
1644092500000|2022-02-05 20:21:40|3006.1|2998.4|3005.71|2998.01|3006.12|2998.42|3005.52|2997.82|32
1644092510000|2022-02-05 20:21:50|3005.68|2997.98|3005.46|2997.76|3005.71|2998.01|3005.46|2997.76|31
1644092520000|2022-02-05 20:22:00|3005.42|2997.72|3005.04|2997.34|3005.85|2998.15|3004.91|2997.21|35
1644092530000|2022-02-05 20:22:10|3005.05|2997.35|3004.9|2997.2|3005.08|2997.38|3004.82|2997.12|30
1644092540000|2022-02-05 20:22:20|3004.97|2997.27|3005.68|2997.98|3005.72|2998.02|3004.81|2997.11|34
1644092550000|2022-02-05 20:22:30|3005.55|2997.85|3005.17|2997.47|3005.58|2997.88|3005.16|2997.46|26
1644092560000|2022-02-05 20:22:40|3005.18|2997.48|3005.19|2997.49|3005.21|2997.51|3003.96|2996.26|34
1644092570000|2022-02-05 20:22:50|3005.18|2997.48|3005.48|2997.78|3005.53|2997.83|3005.18|2997.48|18
1644092580000|2022-02-05 20:23:00|3005.47|2997.77|3005.52|2997.82|3005.86|2998.16|3005.47|2997.77|36
1644092590000|2022-02-05 20:23:10|3005.48|2997.78|3005.21|2997.51|3005.48|2997.78|3005.04|2997.34|35
1644092600000|2022-02-05 20:23:20|3005.25|2997.55|3005.83|2998.13|3006.02|2998.32|3005.22|2997.52|27
1644092610000|2022-02-05 20:23:30|3005.72|2998.02|3005.99|2998.29|3006.09|2998.39|3005.31|2997.61|33
1644092620000|2022-02-05 20:23:40|3005.83|2998.13|3005.93|2998.23|3005.94|2998.24|3005.79|2998.09|22
1644092630000|2022-02-05 20:23:50|3005.92|2998.22|3005.93|2998.23|3005.93|2998.23|3005.88|2998.18|20
1644092640000|2022-02-05 20:24:00|3005.92|2998.22|3006.44|2998.74|3006.44|2998.74|3005.91|2998.21|24
1644092650000|2022-02-05 20:24:10|3006.55|2998.85|3006.99|2999.29|3007.09|2999.39|3006.55|2998.85|38
1644092660000|2022-02-05 20:24:20|3007.01|2999.31|3007.21|2999.51|3007.33|2999.63|3007.01|2999.31|33
1644092670000|2022-02-05 20:24:30|3007.2|2999.5|3007.99|3000.29|3007.99|3000.29|3007.2|2999.5|24
1644092680000|2022-02-05 20:24:40|3008.11|3000.41|3008.42|3000.72|3008.62|3000.92|3008.11|3000.41|32
1644092690000|2022-02-05 20:24:50|3008.49|3000.79|3009.31|3001.61|3009.33|3001.63|3008.41|3000.71|32
1644092700000|2022-02-05 20:25:00|3009.29|3001.59|3009.44|3001.74|3009.56|3001.86|3009.28|3001.58|31
1644092710000|2022-02-05 20:25:10|3009.51|3001.81|3009.5|3001.8|3009.53|3001.83|3009.34|3001.64|31
1644092720000|2022-02-05 20:25:20|3009.49|3001.79|3009.55|3001.85|3009.58|3001.88|3009.4|3001.7|27
1644092730000|2022-02-05 20:25:30|3009.56|3001.86|3009.62|3001.92|3009.62|3001.92|3009.55|3001.85|17
1644092740000|2022-02-05 20:25:40|3009.51|3001.81|3010.53|3002.83|3010.53|3002.83|3009.42|3001.72|29
1644092750000|2022-02-05 20:25:50|3011.15|3003.45|3012.59|3004.89|3012.59|3004.89|3011.15|3003.45|37
1644092760000|2022-02-05 20:26:00|3012.34|3004.64|3017.64|3009.94|3017.74|3010.04|3012.34|3004.64|38
1644092770000|2022-02-05 20:26:10|3017.99|3010.29|3013.51|3005.81|3018.01|3010.31|3013.45|3005.75|35
1644092780000|2022-02-05 20:26:20|3013.22|3005.52|3013.52|3005.82|3013.85|3006.15|3013.22|3005.52|29
1644092790000|2022-02-05 20:26:30|3013.38|3005.68|3015.16|3007.46|3015.18|3007.48|3013.35|3005.65|28
1644092800000|2022-02-05 20:26:40|3015.15|3007.45|3014.09|3006.39|3015.22|3007.52|3014.02|3006.32|31
1644092810000|2022-02-05 20:26:50|3014.06|3006.36|3013.85|3006.15|3014.79|3007.09|3013.85|3006.15|36
1644092820000|2022-02-05 20:27:00|3013.74|3006.04|3013.72|3006.02|3013.91|3006.21|3013.72|3006.02|26
1644092830000|2022-02-05 20:27:10|3013.34|3005.64|3014.65|3006.95|3014.7|3007|3013.04|3005.34|36
1644092840000|2022-02-05 20:27:20|3014.64|3006.94|3014.6|3006.9|3014.65|3006.95|3014.48|3006.78|19
1644092850000|2022-02-05 20:27:30|3014.54|3006.84|3014.57|3006.87|3014.6|3006.9|3014.45|3006.75|19
1644092860000|2022-02-05 20:27:40|3014.58|3006.88|3013.15|3005.45|3014.7|3007|3013.14|3005.44|29
1644092870000|2022-02-05 20:27:50|3013.14|3005.44|3012.41|3004.71|3013.16|3005.46|3012.41|3004.71|30
1644092880000|2022-02-05 20:28:00|3012.48|3004.78|3012.41|3004.71|3012.48|3004.78|3011.97|3004.27|35
1644092890000|2022-02-05 20:28:10|3012.44|3004.74|3012.34|3004.64|3012.61|3004.91|3012.19|3004.49|29
1644092900000|2022-02-05 20:28:20|3012.35|3004.65|3012.54|3004.84|3012.54|3004.84|3012.14|3004.44|34
1644092910000|2022-02-05 20:28:30|3012.25|3004.55|3011.98|3004.28|3012.41|3004.71|3011.9|3004.2|27
1644092920000|2022-02-05 20:28:40|3011.97|3004.27|3011.36|3003.66|3011.99|3004.29|3011.14|3003.44|28
1644092930000|2022-02-05 20:28:50|3011.43|3003.73|3011.5|3003.8|3011.5|3003.8|3011.29|3003.59|24
1644092940000|2022-02-05 20:29:00|3011.52|3003.82|3011.72|3004.02|3011.8|3004.1|3011.52|3003.82|23
1644092950000|2022-02-05 20:29:10|3011.7|3004|3008.18|3000.48|3011.74|3004.04|3008.18|3000.48|33
1644092960000|2022-02-05 20:29:20|3008.07|3000.37|3008.04|3000.34|3008.14|3000.44|3006.72|2999.02|39
1644092970000|2022-02-05 20:29:30|3008.05|3000.35|3007.59|2999.89|3008.28|3000.58|3006.32|2998.62|35
1644092980000|2022-02-05 20:29:40|3007.62|2999.92|3008.84|3001.14|3008.84|3001.14|3007.62|2999.92|33
1644092990000|2022-02-05 20:29:50|3009.03|3001.33|3008.42|3000.72|3009.03|3001.33|3008.29|3000.59|34
1644093000000|2022-02-05 20:30:00|3008.5|3000.8|3008.48|3000.78|3008.99|3001.29|3008.35|3000.65|27
1644093010000|2022-02-05 20:30:10|3008.4|3000.7|3007.08|2999.38|3008.4|3000.7|3007.08|2999.38|23
1644093020000|2022-02-05 20:30:20|3006.97|2999.27|3007.84|3000.14|3008.01|3000.31|3006.97|2999.27|28
1644093030000|2022-02-05 20:30:30|3007.86|3000.16|3007.69|2999.99|3008.01|3000.31|3007.68|2999.98|25
1644093040000|2022-02-05 20:30:40|3007.72|3000.02|3007.74|3000.04|3007.9|3000.2|3007.68|2999.98|25
1644093050000|2022-02-05 20:30:50|3007.73|3000.03|3008.21|3000.51|3008.21|3000.51|3007.64|2999.94|30
1644093060000|2022-02-05 20:31:00|3008.41|3000.71|3008.49|3000.79|3008.64|3000.94|3008.38|3000.68|28
1644093070000|2022-02-05 20:31:10|3008.57|3000.87|3008.08|3000.38|3008.68|3000.98|3008.08|3000.38|27
1644093080000|2022-02-05 20:31:20|3008.06|3000.36|3007.32|2999.62|3008.06|3000.36|3007.27|2999.57|33
1644093090000|2022-02-05 20:31:30|3007.31|2999.61|3008.85|3001.15|3008.87|3001.17|3007.29|2999.59|26
1644093100000|2022-02-05 20:31:40|3008.9|3001.2|3008.62|3000.92|3008.95|3001.25|3008.58|3000.88|31
1644093110000|2022-02-05 20:31:50|3008.77|3001.07|3010.13|3002.43|3010.13|3002.43|3008.67|3000.97|32
1644093120000|2022-02-05 20:32:00|3010.39|3002.69|3011.69|3003.99|3011.69|3003.99|3010.34|3002.64|32
1644093130000|2022-02-05 20:32:10|3011.96|3004.26|3013.46|3005.76|3013.46|3005.76|3011.92|3004.22|35
1644093140000|2022-02-05 20:32:20|3013.48|3005.78|3013.57|3005.87|3014.52|3006.82|3013.36|3005.66|33
1644093150000|2022-02-05 20:32:30|3013.38|3005.68|3014.05|3006.35|3014.66|3006.96|3013.28|3005.58|33
1644093160000|2022-02-05 20:32:40|3014.1|3006.4|3014.07|3006.37|3014.24|3006.54|3014|3006.3|34
1644093170000|2022-02-05 20:32:50|3014.09|3006.39|3013.92|3006.22|3014.09|3006.39|3012.99|3005.29|34
1644093180000|2022-02-05 20:33:00|3013.88|3006.18|3013.88|3006.18|3014.06|3006.36|3013.67|3005.97|33
1644093190000|2022-02-05 20:33:10|3013.89|3006.19|3013.81|3006.11|3014.01|3006.31|3013.28|3005.58|30
1644093200000|2022-02-05 20:33:20|3013.68|3005.98|3011.9|3004.2|3013.79|3006.09|3011.9|3004.2|34
1644093210000|2022-02-05 20:33:30|3012.06|3004.36|3011.98|3004.28|3012.07|3004.37|3011.9|3004.2|25
1644093220000|2022-02-05 20:33:40|3012|3004.3|3011.94|3004.24|3012.01|3004.31|3011.88|3004.18|25
1644093230000|2022-02-05 20:33:50|3011.93|3004.23|3012.32|3004.62|3012.44|3004.74|3011.51|3003.81|30
1644093240000|2022-02-05 20:34:00|3012.41|3004.71|3012.31|3004.61|3012.42|3004.72|3012.24|3004.54|27
1644093250000|2022-02-05 20:34:10|3012.32|3004.62|3013.32|3005.62|3013.35|3005.65|3012.27|3004.57|25
1644093260000|2022-02-05 20:34:20|3013.33|3005.63|3012.61|3004.91|3013.35|3005.65|3012.61|3004.91|25
1644093270000|2022-02-05 20:34:30|3012.67|3004.97|3012.04|3004.34|3012.74|3005.04|3011.88|3004.18|27
1644093280000|2022-02-05 20:34:40|3012.06|3004.36|3012.08|3004.38|3012.17|3004.47|3012|3004.3|27
1644093290000|2022-02-05 20:34:50|3012.06|3004.36|3012.5|3004.8|3012.5|3004.8|3011.99|3004.29|28
1644093300000|2022-02-05 20:35:00|3012.46|3004.76|3011.44|3003.74|3012.61|3004.91|3011.43|3003.73|34
1644093310000|2022-02-05 20:35:10|3011.4|3003.7|3011.61|3003.91|3011.69|3003.99|3011.25|3003.55|30
1644093320000|2022-02-05 20:35:20|3011.59|3003.89|3012.49|3004.79|3012.49|3004.79|3011.56|3003.86|28
1644093330000|2022-02-05 20:35:30|3012.51|3004.81|3013.2|3005.5|3013.21|3005.51|3012.45|3004.75|31
1644093340000|2022-02-05 20:35:40|3013.24|3005.54|3013.1|3005.4|3013.24|3005.54|3013.04|3005.34|31
1644093350000|2022-02-05 20:35:50|3013.09|3005.39|3013.06|3005.36|3013.1|3005.4|3013|3005.3|25
1644093360000|2022-02-05 20:36:00|3013.05|3005.35|3012.97|3005.27|3013.05|3005.35|3012.97|3005.27|21
1644093370000|2022-02-05 20:36:10|3012.98|3005.28|3013|3005.3|3013.07|3005.37|3012.96|3005.26|25
1644093380000|2022-02-05 20:36:20|3013.01|3005.31|3013.2|3005.5|3013.22|3005.52|3013|3005.3|18
1644093390000|2022-02-05 20:36:30|3013.21|3005.51|3013.27|3005.57|3013.27|3005.57|3013.18|3005.48|20
1644093400000|2022-02-05 20:36:40|3013.26|3005.56|3015.08|3007.38|3015.08|3007.38|3013.24|3005.54|29
1644093410000|2022-02-05 20:36:50|3015.15|3007.45|3015.23|3007.53|3015.46|3007.76|3015.12|3007.42|27
1644093420000|2022-02-05 20:37:00|3015.24|3007.54|3015.24|3007.54|3015.36|3007.66|3015.23|3007.53|21
1644093430000|2022-02-05 20:37:10|3015.29|3007.59|3014.29|3006.59|3015.29|3007.59|3014.01|3006.31|34
1644093440000|2022-02-05 20:37:20|3014.3|3006.6|3014.16|3006.46|3014.56|3006.86|3014.14|3006.44|30
1644093450000|2022-02-05 20:37:30|3014.11|3006.41|3014.32|3006.62|3014.32|3006.62|3014.06|3006.36|33
1644093460000|2022-02-05 20:37:40|3014.29|3006.59|3014.66|3006.96|3014.74|3007.04|3014.29|3006.59|26
1644093470000|2022-02-05 20:37:50|3014.64|3006.94|3014.23|3006.53|3014.66|3006.96|3014.17|3006.47|29
1644093480000|2022-02-05 20:38:00|3014.22|3006.52|3014.16|3006.46|3014.23|3006.53|3014.08|3006.38|21
1644093490000|2022-02-05 20:38:10|3014.09|3006.39|3014.15|3006.45|3014.25|3006.55|3014.01|3006.31|22
1644093500000|2022-02-05 20:38:20|3014.1|3006.4|3014.03|3006.33|3014.13|3006.43|3013.99|3006.29|19
1644093510000|2022-02-05 20:38:30|3014.07|3006.37|3012.84|3005.14|3014.17|3006.47|3012.84|3005.14|26
1644093520000|2022-02-05 20:38:40|3012.91|3005.21|3012.87|3005.17|3012.93|3005.23|3012.49|3004.79|30
1644093530000|2022-02-05 20:38:50|3012.86|3005.16|3013.59|3005.89|3013.61|3005.91|3012.77|3005.07|22
1644093540000|2022-02-05 20:39:00|3013.6|3005.9|3014.47|3006.77|3014.47|3006.77|3013.47|3005.77|31
1644093550000|2022-02-05 20:39:10|3014.56|3006.86|3014.84|3007.14|3014.95|3007.25|3014.35|3006.65|22
1644093560000|2022-02-05 20:39:20|3014.87|3007.17|3014.85|3007.15|3014.91|3007.21|3014.79|3007.09|22
1644093570000|2022-02-05 20:39:30|3014.84|3007.14|3014.6|3006.9|3014.87|3007.17|3014.6|3006.9|14
1644093580000|2022-02-05 20:39:40|3014.58|3006.88|3014.44|3006.74|3014.72|3007.02|3014.32|3006.62|33
1644093590000|2022-02-05 20:39:50|3014.43|3006.73|3014.63|3006.93|3014.75|3007.05|3014.39|3006.69|26
1644093600000|2022-02-05 20:40:00|3014.62|3006.92|3014.5|3006.8|3014.66|3006.96|3014.48|3006.78|20
1644093610000|2022-02-05 20:40:10|3014.51|3006.81|3014.55|3006.85|3014.7|3007|3014.48|3006.78|12
1644093620000|2022-02-05 20:40:20|3014.57|3006.87|3015.31|3007.61|3015.31|3007.61|3014.57|3006.87|28
1644093630000|2022-02-05 20:40:30|3015.27|3007.57|3015.18|3007.48|3015.33|3007.63|3015.09|3007.39|17
1644093640000|2022-02-05 20:40:40|3015.13|3007.43|3015.04|3007.34|3015.24|3007.54|3015.04|3007.34|16
1644093650000|2022-02-05 20:40:50|3015.05|3007.35|3015.14|3007.44|3015.26|3007.56|3015.05|3007.35|19
1644093660000|2022-02-05 20:41:00|3015.16|3007.46|3015.23|3007.53|3015.24|3007.54|3015.13|3007.43|23
1644093670000|2022-02-05 20:41:10|3015.24|3007.54|3015.59|3007.89|3015.62|3007.92|3015.2|3007.5|11
1644093680000|2022-02-05 20:41:20|3015.52|3007.82|3015.69|3007.99|3016.15|3008.45|3015.45|3007.75|24
1644093690000|2022-02-05 20:41:30|3015.7|3008|3016.27|3008.57|3016.57|3008.87|3015.7|3008|15
1644093700000|2022-02-05 20:41:40|3016.33|3008.63|3016.39|3008.69|3016.48|3008.78|3016.3|3008.6|26
1644093710000|2022-02-05 20:41:50|3016.41|3008.71|3018.19|3010.49|3018.19|3010.49|3016.41|3008.71|25
1644093720000|2022-02-05 20:42:00|3018.16|3010.46|3018.73|3011.03|3018.82|3011.12|3018.16|3010.46|32
1644093730000|2022-02-05 20:42:10|3018.7|3011|3018.61|3010.91|3018.7|3011|3018.43|3010.73|30
1644093740000|2022-02-05 20:42:20|3018.54|3010.84|3017.42|3009.72|3018.66|3010.96|3017.42|3009.72|28
1644093750000|2022-02-05 20:42:30|3017.5|3009.8|3017.17|3009.47|3017.5|3009.8|3017.04|3009.34|30
1644093760000|2022-02-05 20:42:40|3017.26|3009.56|3017.28|3009.58|3017.39|3009.69|3017.26|3009.56|21
1644093770000|2022-02-05 20:42:50|3017.31|3009.61|3017.64|3009.94|3017.64|3009.94|3017.31|3009.61|25
1644093780000|2022-02-05 20:43:00|3017.63|3009.93|3017.63|3009.93|3017.66|3009.96|3017.58|3009.88|9
1644093790000|2022-02-05 20:43:10|3017.62|3009.92|3018.67|3010.97|3018.67|3010.97|3017.61|3009.91|23
1644093800000|2022-02-05 20:43:20|3018.63|3010.93|3018.5|3010.8|3018.74|3011.04|3018.48|3010.78|19
1644093810000|2022-02-05 20:43:30|3018.51|3010.81|3018.15|3010.45|3018.57|3010.87|3017.97|3010.27|28
1644093820000|2022-02-05 20:43:40|3018.17|3010.47|3018.09|3010.39|3018.17|3010.47|3018.02|3010.32|20
1644093830000|2022-02-05 20:43:50|3018.1|3010.4|3018.17|3010.47|3018.17|3010.47|3018.1|3010.4|10
1644093840000|2022-02-05 20:44:00|3018.19|3010.49|3018.13|3010.43|3018.19|3010.49|3018.07|3010.37|17
1644093850000|2022-02-05 20:44:10|3018.09|3010.39|3018.32|3010.62|3018.32|3010.62|3018.08|3010.38|22
1644093860000|2022-02-05 20:44:20|3018.29|3010.59|3018.24|3010.54|3018.46|3010.76|3018.13|3010.43|26
1644093870000|2022-02-05 20:44:30|3018.2|3010.5|3018.13|3010.43|3018.3|3010.6|3018.11|3010.41|26
1644093880000|2022-02-05 20:44:40|3018.19|3010.49|3018.26|3010.56|3018.4|3010.7|3018.14|3010.44|23
1644093890000|2022-02-05 20:44:50|3018.28|3010.58|3018.11|3010.41|3018.29|3010.59|3018.02|3010.32|21
1644093900000|2022-02-05 20:45:00|3018.1|3010.4|3018.58|3010.88|3018.58|3010.88|3018.04|3010.34|24
1644093910000|2022-02-05 20:45:10|3018.56|3010.86|3019.71|3012.01|3019.71|3012.01|3018.49|3010.79|35
1644093920000|2022-02-05 20:45:20|3019.57|3011.87|3019.56|3011.86|3019.73|3012.03|3019.53|3011.83|21
1644093930000|2022-02-05 20:45:30|3019.55|3011.85|3019.8|3012.1|3019.85|3012.15|3019.42|3011.72|18
1644093940000|2022-02-05 20:45:40|3019.85|3012.15|3022.04|3014.34|3022.58|3014.88|3019.85|3012.15|33
1644093950000|2022-02-05 20:45:50|3022.11|3014.41|3021.24|3013.54|3022.11|3014.41|3021.1|3013.4|36
1644093960000|2022-02-05 20:46:00|3021.28|3013.58|3020.5|3012.8|3021.31|3013.61|3020.41|3012.71|27
1644093970000|2022-02-05 20:46:10|3020.47|3012.77|3020.78|3013.08|3021.55|3013.85|3020.47|3012.77|31
1644093980000|2022-02-05 20:46:20|3020.8|3013.1|3020.93|3013.23|3020.97|3013.27|3020.72|3013.02|28
1644093990000|2022-02-05 20:46:30|3020.94|3013.24|3021.71|3014.01|3021.8|3014.1|3020.88|3013.18|28
1644094000000|2022-02-05 20:46:40|3021.75|3014.05|3021.85|3014.15|3021.98|3014.28|3021.72|3014.02|23
1644094010000|2022-02-05 20:46:50|3021.84|3014.14|3022.15|3014.45|3022.36|3014.66|3021.84|3014.14|30
1644094020000|2022-02-05 20:47:00|3021.93|3014.23|3021.77|3014.07|3021.93|3014.23|3021.66|3013.96|25
1644094030000|2022-02-05 20:47:10|3021.76|3014.06|3022.43|3014.73|3022.43|3014.73|3021.76|3014.06|15
1644094040000|2022-02-05 20:47:20|3022.48|3014.78|3022.27|3014.57|3022.7|3015|3022.19|3014.49|34
1644094050000|2022-02-05 20:47:30|3022.36|3014.66|3023.01|3015.31|3023.11|3015.41|3022.3|3014.6|21
1644094060000|2022-02-05 20:47:40|3023|3015.3|3023.02|3015.32|3023.05|3015.35|3022.92|3015.22|27
1644094070000|2022-02-05 20:47:50|3023.03|3015.33|3023.86|3016.16|3024.06|3016.36|3023.03|3015.33|29
1644094080000|2022-02-05 20:48:00|3023.92|3016.22|3022.79|3015.09|3024.49|3016.79|3022.79|3015.09|35
1644094090000|2022-02-05 20:48:10|3022.81|3015.11|3023.44|3015.74|3023.44|3015.74|3022.42|3014.72|34
1644094100000|2022-02-05 20:48:20|3023.41|3015.71|3023.92|3016.22|3023.95|3016.25|3023.38|3015.68|26
1644094110000|2022-02-05 20:48:30|3023.89|3016.19|3024.07|3016.37|3024.07|3016.37|3023.71|3016.01|19
1644094120000|2022-02-05 20:48:40|3024.01|3016.31|3023.34|3015.64|3024.06|3016.36|3023.34|3015.64|20
1644094130000|2022-02-05 20:48:50|3023.36|3015.66|3023.4|3015.7|3023.48|3015.78|3023.19|3015.49|32
1644094140000|2022-02-05 20:49:00|3023.39|3015.69|3023.36|3015.66|3023.52|3015.82|3023.36|3015.66|24
1644094150000|2022-02-05 20:49:10|3023.34|3015.64|3021.91|3014.21|3023.34|3015.64|3021.91|3014.21|34
1644094160000|2022-02-05 20:49:20|3021.92|3014.22|3021.83|3014.13|3022.02|3014.32|3021.81|3014.11|33
1644094170000|2022-02-05 20:49:30|3021.82|3014.12|3021.1|3013.4|3021.94|3014.24|3020.91|3013.21|35
1644094180000|2022-02-05 20:49:40|3021.02|3013.32|3020.86|3013.16|3021.09|3013.39|3020.81|3013.11|28
1644094190000|2022-02-05 20:49:50|3020.74|3013.04|3021.4|3013.7|3021.48|3013.78|3020.73|3013.03|28
1644094200000|2022-02-05 20:50:00|3021.44|3013.74|3021.41|3013.71|3021.55|3013.85|3021.35|3013.65|35
1644094210000|2022-02-05 20:50:10|3021.42|3013.72|3021.55|3013.85|3021.64|3013.94|3021.27|3013.57|30
1644094220000|2022-02-05 20:50:20|3021.54|3013.84|3021.61|3013.91|3021.68|3013.98|3021.46|3013.76|25
1644094230000|2022-02-05 20:50:30|3021.65|3013.95|3022.16|3014.46|3022.52|3014.82|3021.65|3013.95|32
1644094240000|2022-02-05 20:50:40|3022.15|3014.45|3022.84|3015.14|3022.88|3015.18|3022.15|3014.45|32
1644094250000|2022-02-05 20:50:50|3022.85|3015.15|3022.29|3014.59|3022.86|3015.16|3022.28|3014.58|20
1644094260000|2022-02-05 20:51:00|3022.27|3014.57|3022.76|3015.06|3022.79|3015.09|3022.13|3014.43|22
1644094270000|2022-02-05 20:51:10|3022.79|3015.09|3023.2|3015.5|3023.23|3015.53|3022.76|3015.06|30
1644094280000|2022-02-05 20:51:20|3023.24|3015.54|3023.4|3015.7|3023.57|3015.87|3023.23|3015.53|28
1644094290000|2022-02-05 20:51:30|3023.39|3015.69|3022.7|3015|3023.5|3015.8|3022.7|3015|25
1644094300000|2022-02-05 20:51:40|3022.71|3015.01|3022.73|3015.03|3022.79|3015.09|3021.97|3014.27|32
1644094310000|2022-02-05 20:51:50|3022.72|3015.02|3022.63|3014.93|3022.72|3015.02|3022.45|3014.75|28
1644094320000|2022-02-05 20:52:00|3022.64|3014.94|3022.48|3014.78|3022.64|3014.94|3022.29|3014.59|31
1644094330000|2022-02-05 20:52:10|3022.46|3014.76|3022.41|3014.71|3022.54|3014.84|3022.38|3014.68|25
1644094340000|2022-02-05 20:52:20|3022.46|3014.76|3022.6|3014.9|3022.74|3015.04|3022.43|3014.73|33
1644094350000|2022-02-05 20:52:30|3022.53|3014.83|3021.43|3013.73|3022.55|3014.85|3021.24|3013.54|29
1644094360000|2022-02-05 20:52:40|3021.27|3013.57|3020.12|3012.42|3021.33|3013.63|3020.1|3012.4|24
1644094370000|2022-02-05 20:52:50|3020.13|3012.43|3021.75|3014.05|3021.75|3014.05|3020.13|3012.43|32
1644094380000|2022-02-05 20:53:00|3021.77|3014.07|3021.61|3013.91|3021.91|3014.21|3021.42|3013.72|34
1644094390000|2022-02-05 20:53:10|3021.65|3013.95|3021.77|3014.07|3021.77|3014.07|3021.59|3013.89|31
1644094400000|2022-02-05 20:53:20|3021.78|3014.08|3022.09|3014.39|3022.15|3014.45|3021.76|3014.06|30
1644094410000|2022-02-05 20:53:30|3022.04|3014.34|3021.51|3013.81|3022.06|3014.36|3021.37|3013.67|30
1644094420000|2022-02-05 20:53:40|3021.52|3013.82|3022.1|3014.4|3022.11|3014.41|3021.45|3013.75|20
1644094430000|2022-02-05 20:53:50|3022.06|3014.36|3021.48|3013.78|3022.08|3014.38|3021.36|3013.66|31
1644094440000|2022-02-05 20:54:00|3021.51|3013.81|3021.32|3013.62|3021.51|3013.81|3021.24|3013.54|29
1644094450000|2022-02-05 20:54:10|3021.31|3013.61|3021.4|3013.7|3021.45|3013.75|3021.31|3013.61|18
1644094460000|2022-02-05 20:54:20|3021.39|3013.69|3021.12|3013.42|3021.45|3013.75|3021.06|3013.36|29
1644094470000|2022-02-05 20:54:30|3020.97|3013.27|3020.14|3012.44|3021.26|3013.56|3020.12|3012.42|31
1644094480000|2022-02-05 20:54:40|3020.17|3012.47|3018.61|3010.91|3020.17|3012.47|3018.61|3010.91|32
1644094490000|2022-02-05 20:54:50|3018.57|3010.87|3018.94|3011.24|3019.06|3011.36|3018.57|3010.87|30
1644094500000|2022-02-05 20:55:00|3018.92|3011.22|3018.37|3010.67|3019.02|3011.32|3018.37|3010.67|33
1644094510000|2022-02-05 20:55:10|3018.16|3010.46|3018.49|3010.79|3018.57|3010.87|3017.61|3009.91|34
1644094520000|2022-02-05 20:55:20|3018.5|3010.8|3018.31|3010.61|3018.6|3010.9|3018.31|3010.61|17
1644094530000|2022-02-05 20:55:30|3018.39|3010.69|3018.48|3010.78|3018.49|3010.79|3018.29|3010.59|28
1644094540000|2022-02-05 20:55:40|3018.46|3010.76|3018.52|3010.82|3018.53|3010.83|3018.34|3010.64|25
1644094550000|2022-02-05 20:55:50|3018.53|3010.83|3018.49|3010.79|3018.55|3010.85|3018.41|3010.71|23
1644094560000|2022-02-05 20:56:00|3018.43|3010.73|3018.91|3011.21|3018.93|3011.23|3018.41|3010.71|23
1644094570000|2022-02-05 20:56:10|3018.9|3011.2|3018.48|3010.78|3018.94|3011.24|3018.3|3010.6|26
1644094580000|2022-02-05 20:56:20|3018.49|3010.79|3018.83|3011.13|3018.83|3011.13|3018.49|3010.79|30
1644094590000|2022-02-05 20:56:30|3018.9|3011.2|3019.31|3011.61|3019.37|3011.67|3018.89|3011.19|21
1644094600000|2022-02-05 20:56:40|3019.2|3011.5|3019.73|3012.03|3019.99|3012.29|3019.15|3011.45|31
1644094610000|2022-02-05 20:56:50|3019.81|3012.11|3020.02|3012.32|3020.4|3012.7|3019.67|3011.97|30
1644094620000|2022-02-05 20:57:00|3020.01|3012.31|3019.94|3012.24|3020.02|3012.32|3019.74|3012.04|32
1644094630000|2022-02-05 20:57:10|3019.82|3012.12|3019.73|3012.03|3019.87|3012.17|3019.65|3011.95|34
1644094640000|2022-02-05 20:57:20|3019.76|3012.06|3019.36|3011.66|3019.76|3012.06|3019.36|3011.66|22
1644094650000|2022-02-05 20:57:30|3019.37|3011.67|3019.48|3011.78|3019.48|3011.78|3019.28|3011.58|33
1644094660000|2022-02-05 20:57:40|3019.49|3011.79|3019.19|3011.49|3019.5|3011.8|3018.42|3010.72|29
1644094670000|2022-02-05 20:57:50|3019.47|3011.77|3019.55|3011.85|3019.68|3011.98|3019.28|3011.58|31
1644094680000|2022-02-05 20:58:00|3019.52|3011.82|3019.96|3012.26|3019.97|3012.27|3019.16|3011.46|26
1644094690000|2022-02-05 20:58:10|3019.84|3012.14|3019.2|3011.5|3019.85|3012.15|3019.2|3011.5|32
1644094700000|2022-02-05 20:58:20|3019.14|3011.44|3019.25|3011.55|3019.25|3011.55|3019.03|3011.33|26
1644094710000|2022-02-05 20:58:30|3019.19|3011.49|3018.34|3010.64|3019.28|3011.58|3018.34|3010.64|31
1644094720000|2022-02-05 20:58:40|3018.23|3010.53|3018.33|3010.63|3018.33|3010.63|3018.13|3010.43|22
1644094730000|2022-02-05 20:58:50|3018.34|3010.64|3019.87|3012.17|3019.88|3012.18|3018.31|3010.61|29
1644094740000|2022-02-05 20:59:00|3019.9|3012.2|3020.03|3012.33|3020.17|3012.47|3019.82|3012.12|31
1644094750000|2022-02-05 20:59:10|3020.05|3012.35|3020.02|3012.32|3020.19|3012.49|3020.01|3012.31|22
1644094760000|2022-02-05 20:59:20|3020.03|3012.33|3019.7|3012|3020.21|3012.51|3019.7|3012|27
1644094770000|2022-02-05 20:59:30|3019.68|3011.98|3019.36|3011.66|3019.68|3011.98|3019.22|3011.52|33
1644094780000|2022-02-05 20:59:40|3019.35|3011.65|3021.39|3013.69|3025.17|3017.47|3019.35|3011.65|39
1644094790000|2022-02-05 20:59:50|3021.57|3013.87|3022.67|3014.97|3024.33|3016.63|3021.57|3013.87|35
1644094800000|2022-02-05 21:00:00|3022.59|3014.89|3023.55|3015.85|3023.63|3015.93|3021.85|3014.15|35
1644094810000|2022-02-05 21:00:10|3023.76|3016.06|3022.73|3015.03|3024.17|3016.47|3022.73|3015.03|37
1644094820000|2022-02-05 21:00:20|3022.78|3015.08|3023.69|3015.99|3023.97|3016.27|3022.74|3015.04|31
1644094830000|2022-02-05 21:00:30|3023.74|3016.04|3022.99|3015.29|3023.88|3016.18|3022.99|3015.29|16
1644094840000|2022-02-05 21:00:40|3022.92|3015.22|3022.13|3014.43|3022.92|3015.22|3022.13|3014.43|24
1644094850000|2022-02-05 21:00:50|3022.11|3014.41|3022.32|3014.62|3022.36|3014.66|3022.11|3014.41|24
1644094860000|2022-02-05 21:01:00|3022.31|3014.61|3021.72|3014.02|3022.31|3014.61|3021.24|3013.54|28
1644094870000|2022-02-05 21:01:10|3021.85|3014.15|3021.54|3013.84|3022.1|3014.4|3021.37|3013.67|29
1644094880000|2022-02-05 21:01:20|3021.44|3013.74|3021.12|3013.42|3021.44|3013.74|3020.91|3013.21|21
1644094890000|2022-02-05 21:01:30|3021.13|3013.43|3021.04|3013.34|3021.26|3013.56|3020.98|3013.28|22
1644094900000|2022-02-05 21:01:40|3021.08|3013.38|3020.55|3012.85|3021.16|3013.46|3020.55|3012.85|26
1644094910000|2022-02-05 21:01:50|3020.49|3012.79|3019.67|3011.97|3020.7|3013|3019.67|3011.97|36
1644094920000|2022-02-05 21:02:00|3019.71|3012.01|3020.34|3012.64|3021.15|3013.45|3019.64|3011.94|35
1644094930000|2022-02-05 21:02:10|3020.25|3012.55|3019.9|3012.2|3020.25|3012.55|3019.76|3012.06|27
1644094940000|2022-02-05 21:02:20|3019.91|3012.21|3019.79|3012.09|3020.03|3012.33|3019.77|3012.07|23
1644094950000|2022-02-05 21:02:30|3019.78|3012.08|3019.84|3012.14|3019.94|3012.24|3019.72|3012.02|24
1644094960000|2022-02-05 21:02:40|3019.83|3012.13|3019.19|3011.49|3020.02|3012.32|3019.19|3011.49|19
1644094970000|2022-02-05 21:02:50|3019.17|3011.47|3016.86|3009.16|3019.17|3011.47|3016.84|3009.14|26
1644094980000|2022-02-05 21:03:00|3017.03|3009.33|3018.08|3010.38|3019.04|3011.34|3017.03|3009.33|32
1644094990000|2022-02-05 21:03:10|3018.02|3010.32|3017.49|3009.79|3018.05|3010.35|3017.3|3009.6|31
1644095000000|2022-02-05 21:03:20|3017.5|3009.8|3017.44|3009.74|3017.87|3010.17|3017.42|3009.72|30
1644095010000|2022-02-05 21:03:30|3017.57|3009.87|3017.23|3009.53|3017.57|3009.87|3017.18|3009.48|25
1644095020000|2022-02-05 21:03:40|3017.29|3009.59|3017.41|3009.71|3017.41|3009.71|3017.2|3009.5|21
1644095030000|2022-02-05 21:03:50|3017.47|3009.77|3017.65|3009.95|3017.7|3010|3017.47|3009.77|24
1644095040000|2022-02-05 21:04:00|3017.66|3009.96|3017.97|3010.27|3017.97|3010.27|3017.63|3009.93|21
1644095050000|2022-02-05 21:04:10|3017.96|3010.26|3018.26|3010.56|3018.37|3010.67|3017.96|3010.26|28
1644095060000|2022-02-05 21:04:20|3018.25|3010.55|3017.78|3010.08|3018.42|3010.72|3017.72|3010.02|18
1644095070000|2022-02-05 21:04:30|3017.72|3010.02|3018.34|3010.64|3018.43|3010.73|3017.7|3010|30
1644095080000|2022-02-05 21:04:40|3018.33|3010.63|3018.4|3010.7|3018.43|3010.73|3018.33|3010.63|15
1644095090000|2022-02-05 21:04:50|3018.39|3010.69|3018.38|3010.68|3018.47|3010.77|3018.37|3010.67|20
1644095100000|2022-02-05 21:05:00|3018.31|3010.61|3018.4|3010.7|3018.42|3010.72|3018.31|3010.61|21
1644095110000|2022-02-05 21:05:10|3018.41|3010.71|3018.45|3010.75|3018.47|3010.77|3018.32|3010.62|18
1644095120000|2022-02-05 21:05:20|3018.46|3010.76|3018.42|3010.72|3018.47|3010.77|3018.42|3010.72|10
1644095130000|2022-02-05 21:05:30|3018.43|3010.73|3018.43|3010.73|3018.44|3010.74|3018.31|3010.61|23
1644095140000|2022-02-05 21:05:40|3018.44|3010.74|3019.35|3011.65|3019.38|3011.68|3018.44|3010.74|27
1644095150000|2022-02-05 21:05:50|3019.17|3011.47|3019.54|3011.84|3019.54|3011.84|3019.09|3011.39|22
1644095160000|2022-02-05 21:06:00|3019.5|3011.8|3019.27|3011.57|3019.53|3011.83|3019.27|3011.57|24
1644095170000|2022-02-05 21:06:10|3019.36|3011.66|3019.59|3011.89|3019.59|3011.89|3019.05|3011.35|17
1644095180000|2022-02-05 21:06:20|3019.61|3011.91|3019.53|3011.83|3019.66|3011.96|3019.46|3011.76|19
1644095190000|2022-02-05 21:06:30|3019.57|3011.87|3020.54|3012.84|3020.59|3012.89|3019.57|3011.87|26
1644095200000|2022-02-05 21:06:40|3020.49|3012.79|3020.14|3012.44|3020.49|3012.79|3019.63|3011.93|27
1644095210000|2022-02-05 21:06:50|3020.18|3012.48|3021.11|3013.41|3021.11|3013.41|3020.17|3012.47|32
1644095220000|2022-02-05 21:07:00|3021.12|3013.42|3020.99|3013.29|3021.16|3013.46|3020.78|3013.08|30
1644095230000|2022-02-05 21:07:10|3020.96|3013.26|3021.99|3014.29|3021.99|3014.29|3020.89|3013.19|35
1644095240000|2022-02-05 21:07:20|3021.98|3014.28|3023.6|3015.9|3023.68|3015.98|3021.75|3014.05|31
1644095250000|2022-02-05 21:07:30|3023.58|3015.88|3023.68|3015.98|3024.7|3017|3023.58|3015.88|31
1644095260000|2022-02-05 21:07:40|3023.72|3016.02|3024.41|3016.71|3025.13|3017.43|3023.72|3016.02|36
1644095270000|2022-02-05 21:07:50|3024.45|3016.75|3024.14|3016.44|3024.47|3016.77|3023.84|3016.14|38
1644095280000|2022-02-05 21:08:00|3024.15|3016.45|3024.91|3017.21|3024.91|3017.21|3024.1|3016.4|29
1644095290000|2022-02-05 21:08:10|3024.92|3017.22|3026.58|3018.88|3026.58|3018.88|3024.91|3017.21|21
1644095300000|2022-02-05 21:08:20|3026.52|3018.82|3025.06|3017.36|3026.52|3018.82|3025|3017.3|31
1644095310000|2022-02-05 21:08:30|3025.1|3017.4|3025.24|3017.54|3025.71|3018.01|3024.89|3017.19|33
1644095320000|2022-02-05 21:08:40|3025.25|3017.55|3024.68|3016.98|3025.25|3017.55|3024.65|3016.95|29
1644095330000|2022-02-05 21:08:50|3024.67|3016.97|3025.06|3017.36|3025.06|3017.36|3024.61|3016.91|29
1644095340000|2022-02-05 21:09:00|3025.11|3017.41|3025.26|3017.56|3025.28|3017.58|3025.11|3017.41|29
1644095350000|2022-02-05 21:09:10|3025.27|3017.57|3025.34|3017.64|3025.35|3017.65|3025.24|3017.54|21
1644095360000|2022-02-05 21:09:20|3025.35|3017.65|3025.29|3017.59|3025.4|3017.7|3025.25|3017.55|17
1644095370000|2022-02-05 21:09:30|3025.31|3017.61|3031.27|3023.57|3031.41|3023.71|3024.91|3017.21|30
1644095380000|2022-02-05 21:09:40|3030.92|3023.22|3029.58|3021.88|3030.92|3023.22|3027.96|3020.26|38
1644095390000|2022-02-05 21:09:50|3029.45|3021.75|3028.24|3020.54|3029.45|3021.75|3028.01|3020.31|38
1644095400000|2022-02-05 21:10:00|3028.23|3020.53|3027.33|3019.63|3028.25|3020.55|3027.33|3019.63|24
1644095410000|2022-02-05 21:10:10|3027.36|3019.66|3029.21|3021.51|3029.29|3021.59|3027.3|3019.6|34
1644095420000|2022-02-05 21:10:20|3029.46|3021.76|3028.6|3020.9|3029.69|3021.99|3028.6|3020.9|28
1644095430000|2022-02-05 21:10:30|3028.61|3020.91|3029.89|3022.19|3029.91|3022.21|3028.61|3020.91|30
1644095440000|2022-02-05 21:10:40|3030.03|3022.33|3029.63|3021.93|3030.36|3022.66|3029.43|3021.73|31
1644095450000|2022-02-05 21:10:50|3029.66|3021.96|3029.01|3021.31|3029.66|3021.96|3028.99|3021.29|35
1644095460000|2022-02-05 21:11:00|3029.03|3021.33|3029.4|3021.7|3029.4|3021.7|3029.01|3021.31|31
1644095470000|2022-02-05 21:11:10|3029.35|3021.65|3029.47|3021.77|3029.98|3022.28|3029.09|3021.39|33
1644095480000|2022-02-05 21:11:20|3029.66|3021.96|3028.09|3020.39|3029.96|3022.26|3028.09|3020.39|29
1644095490000|2022-02-05 21:11:30|3028.07|3020.37|3030.34|3022.64|3030.4|3022.7|3027.94|3020.24|36
1644095500000|2022-02-05 21:11:40|3030.24|3022.54|3030.05|3022.35|3030.32|3022.62|3030.03|3022.33|29
1644095510000|2022-02-05 21:11:50|3030.01|3022.31|3030.16|3022.46|3030.16|3022.46|3029.9|3022.2|32
1644095520000|2022-02-05 21:12:00|3030.07|3022.37|3030.12|3022.42|3030.43|3022.73|3029.45|3021.75|31
1644095530000|2022-02-05 21:12:10|3030.15|3022.45|3029.73|3022.03|3030.15|3022.45|3029.66|3021.96|27
1644095540000|2022-02-05 21:12:20|3029.82|3022.12|3030.57|3022.87|3030.61|3022.91|3029.43|3021.73|30
1644095550000|2022-02-05 21:12:30|3030.55|3022.85|3029.95|3022.25|3030.62|3022.92|3029.95|3022.25|32
1644095560000|2022-02-05 21:12:40|3029.91|3022.21|3028.38|3020.68|3029.92|3022.22|3028.38|3020.68|29
1644095570000|2022-02-05 21:12:50|3028.4|3020.7|3028.82|3021.12|3028.82|3021.12|3028.38|3020.68|30
1644095580000|2022-02-05 21:13:00|3028.85|3021.15|3029.53|3021.83|3029.53|3021.83|3028.75|3021.05|38
1644095590000|2022-02-05 21:13:10|3029.62|3021.92|3028.75|3021.05|3029.62|3021.92|3028.75|3021.05|38
1644095600000|2022-02-05 21:13:20|3028.73|3021.03|3028.44|3020.74|3028.93|3021.23|3028.41|3020.71|29
1644095610000|2022-02-05 21:13:30|3028.42|3020.72|3029.43|3021.73|3029.43|3021.73|3028.4|3020.7|33
1644095620000|2022-02-05 21:13:40|3029.38|3021.68|3029.41|3021.71|3029.51|3021.81|3029.35|3021.65|35
1644095630000|2022-02-05 21:13:50|3029.45|3021.75|3032.88|3025.18|3032.88|3025.18|3028.94|3021.24|33
1644095640000|2022-02-05 21:14:00|3032.91|3025.21|3032.1|3024.4|3033.01|3025.31|3031.48|3023.78|35
1644095650000|2022-02-05 21:14:10|3032.11|3024.41|3031.82|3024.12|3032.25|3024.55|3031.46|3023.76|38
1644095660000|2022-02-05 21:14:20|3032|3024.3|3031.57|3023.87|3032.27|3024.57|3031.48|3023.78|39
1644095670000|2022-02-05 21:14:30|3031.37|3023.67|3032.06|3024.36|3032.36|3024.66|3031.32|3023.62|27
1644095680000|2022-02-05 21:14:40|3031.96|3024.26|3032.03|3024.33|3032.22|3024.52|3031.77|3024.07|30
1644095690000|2022-02-05 21:14:50|3032.04|3024.34|3032.66|3024.96|3032.85|3025.15|3032.04|3024.34|34
1644095700000|2022-02-05 21:15:00|3032.65|3024.95|3032.22|3024.52|3032.65|3024.95|3031.99|3024.29|28
1644095710000|2022-02-05 21:15:10|3032.2|3024.5|3031.62|3023.92|3032.21|3024.51|3031.46|3023.76|29
1644095720000|2022-02-05 21:15:20|3031.61|3023.91|3031.52|3023.82|3031.62|3023.92|3031.45|3023.75|20
1644095730000|2022-02-05 21:15:30|3031.64|3023.94|3031.97|3024.27|3032.02|3024.32|3031.63|3023.93|21
1644095740000|2022-02-05 21:15:40|3031.94|3024.24|3032.25|3024.55|3032.25|3024.55|3031.56|3023.86|25
1644095750000|2022-02-05 21:15:50|3032.2|3024.5|3032.16|3024.46|3032.22|3024.52|3031.96|3024.26|28
1644095760000|2022-02-05 21:16:00|3032.15|3024.45|3032.26|3024.56|3032.27|3024.57|3032.08|3024.38|28
1644095770000|2022-02-05 21:16:10|3032.27|3024.57|3031.92|3024.22|3033.51|3025.81|3031.9|3024.2|31
1644095780000|2022-02-05 21:16:20|3031.81|3024.11|3032.07|3024.37|3032.21|3024.51|3031.81|3024.11|34
1644095790000|2022-02-05 21:16:30|3032.03|3024.33|3031.35|3023.65|3032.03|3024.33|3030.85|3023.15|36
1644095800000|2022-02-05 21:16:40|3031.26|3023.56|3031.66|3023.96|3031.89|3024.19|3030.35|3022.65|36
1644095810000|2022-02-05 21:16:50|3031.71|3024.01|3031.17|3023.47|3031.92|3024.22|3030.38|3022.68|37
1644095820000|2022-02-05 21:17:00|3031.21|3023.51|3027.8|3020.1|3031.21|3023.51|3027.72|3020.02|34
1644095830000|2022-02-05 21:17:10|3027.64|3019.94|3025.11|3017.41|3027.79|3020.09|3024.83|3017.13|38
1644095840000|2022-02-05 21:17:20|3024.89|3017.19|3026.16|3018.46|3026.16|3018.46|3024.67|3016.97|33
1644095850000|2022-02-05 21:17:30|3026.34|3018.64|3026.3|3018.6|3026.72|3019.02|3025.82|3018.12|35
1644095860000|2022-02-05 21:17:40|3026.19|3018.49|3026.25|3018.55|3026.38|3018.68|3026.13|3018.43|21
1644095870000|2022-02-05 21:17:50|3026.38|3018.68|3025.14|3017.44|3026.45|3018.75|3025.14|3017.44|36
1644095880000|2022-02-05 21:18:00|3025.11|3017.41|3024.47|3016.77|3025.29|3017.59|3024.25|3016.55|33
1644095890000|2022-02-05 21:18:10|3024.48|3016.78|3026.55|3018.85|3026.64|3018.94|3024.48|3016.78|31
1644095900000|2022-02-05 21:18:20|3026.58|3018.88|3025.75|3018.05|3026.6|3018.9|3025.75|3018.05|31
1644095910000|2022-02-05 21:18:30|3025.79|3018.09|3025.99|3018.29|3026.02|3018.32|3025.71|3018.01|17
1644095920000|2022-02-05 21:18:40|3025.96|3018.26|3025.91|3018.21|3025.96|3018.26|3025.72|3018.02|17
1644095930000|2022-02-05 21:18:50|3025.77|3018.07|3025.82|3018.12|3025.84|3018.14|3025.61|3017.91|32
1644095940000|2022-02-05 21:19:00|3025.88|3018.18|3025.82|3018.12|3025.88|3018.18|3025.81|3018.11|10
1644095950000|2022-02-05 21:19:10|3025.81|3018.11|3026.11|3018.41|3026.83|3019.13|3025.81|3018.11|29
1644095960000|2022-02-05 21:19:20|3025.99|3018.29|3025.63|3017.93|3025.99|3018.29|3025.32|3017.62|20
1644095970000|2022-02-05 21:19:30|3025.68|3017.98|3025.78|3018.08|3025.98|3018.28|3025.64|3017.94|31
1644095980000|2022-02-05 21:19:40|3025.74|3018.04|3025.77|3018.07|3025.77|3018.07|3025.08|3017.38|23
1644095990000|2022-02-05 21:19:50|3025.79|3018.09|3028.05|3020.35|3028.05|3020.35|3025.57|3017.87|32
1644096000000|2022-02-05 21:20:00|3027.95|3020.25|3028.2|3020.5|3028.34|3020.64|3027.95|3020.25|27
1644096010000|2022-02-05 21:20:10|3027.83|3020.13|3026.13|3018.43|3027.83|3020.13|3026.13|3018.43|36
1644096020000|2022-02-05 21:20:20|3026.2|3018.5|3026.16|3018.46|3026.33|3018.63|3026.1|3018.4|33
1644096030000|2022-02-05 21:20:30|3026.25|3018.55|3026.39|3018.69|3027.11|3019.41|3026.25|3018.55|32
1644096040000|2022-02-05 21:20:40|3026.4|3018.7|3025.94|3018.24|3026.4|3018.7|3025.73|3018.03|31
1644096050000|2022-02-05 21:20:50|3026.17|3018.47|3026.02|3018.32|3026.31|3018.61|3025.96|3018.26|24
1644096060000|2022-02-05 21:21:00|3025.95|3018.25|3025.73|3018.03|3025.99|3018.29|3025.42|3017.72|34
1644096070000|2022-02-05 21:21:10|3025.74|3018.04|3025.56|3017.86|3025.76|3018.06|3025.56|3017.86|26
1644096080000|2022-02-05 21:21:20|3025.59|3017.89|3025.88|3018.18|3026.03|3018.33|3025.56|3017.86|31
1644096090000|2022-02-05 21:21:30|3025.87|3018.17|3026.12|3018.42|3026.95|3019.25|3025.82|3018.12|33
1644096100000|2022-02-05 21:21:40|3026.02|3018.32|3026.31|3018.61|3026.31|3018.61|3025.54|3017.84|33
1644096110000|2022-02-05 21:21:50|3026.32|3018.62|3026.09|3018.39|3026.59|3018.89|3026.04|3018.34|29
1644096120000|2022-02-05 21:22:00|3026.03|3018.33|3026.22|3018.52|3026.56|3018.86|3026.01|3018.31|29
1644096130000|2022-02-05 21:22:10|3026.15|3018.45|3026.16|3018.46|3026.22|3018.52|3026.04|3018.34|24
1644096140000|2022-02-05 21:22:20|3026.03|3018.33|3027.39|3019.69|3027.42|3019.72|3026.03|3018.33|31
1644096150000|2022-02-05 21:22:30|3027.4|3019.7|3026.88|3019.18|3027.4|3019.7|3026.78|3019.08|31
1644096160000|2022-02-05 21:22:40|3027.1|3019.4|3028.31|3020.61|3028.43|3020.73|3027.1|3019.4|32
1644096170000|2022-02-05 21:22:50|3028.26|3020.56|3027.78|3020.08|3028.31|3020.61|3027.04|3019.34|30
1644096180000|2022-02-05 21:23:00|3027.79|3020.09|3027.29|3019.59|3027.93|3020.23|3027.25|3019.55|20
1644096190000|2022-02-05 21:23:10|3027.31|3019.61|3027.18|3019.48|3027.41|3019.71|3027.06|3019.36|27
1644096200000|2022-02-05 21:23:20|3027.16|3019.46|3026.57|3018.87|3027.23|3019.53|3026.49|3018.79|26
1644096210000|2022-02-05 21:23:30|3026.58|3018.88|3026.98|3019.28|3026.99|3019.29|3026.51|3018.81|27
1644096220000|2022-02-05 21:23:40|3026.95|3019.25|3026.79|3019.09|3026.95|3019.25|3026.58|3018.88|24
1644096230000|2022-02-05 21:23:50|3026.81|3019.11|3027.25|3019.55|3027.25|3019.55|3026.78|3019.08|30
1644096240000|2022-02-05 21:24:00|3027.5|3019.8|3027.06|3019.36|3027.94|3020.24|3026.88|3019.18|32
1644096250000|2022-02-05 21:24:10|3027.12|3019.42|3027.37|3019.67|3027.53|3019.83|3027.12|3019.42|34
1644096260000|2022-02-05 21:24:20|3027.4|3019.7|3027.58|3019.88|3027.63|3019.93|3027.4|3019.7|18
1644096270000|2022-02-05 21:24:30|3027.57|3019.87|3027.67|3019.97|3027.68|3019.98|3027.57|3019.87|19
1644096280000|2022-02-05 21:24:40|3027.68|3019.98|3027.84|3020.14|3027.98|3020.28|3027.6|3019.9|21
1644096290000|2022-02-05 21:24:50|3027.74|3020.04|3027.98|3020.28|3027.98|3020.28|3027.71|3020.01|19
1644096300000|2022-02-05 21:25:00|3027.97|3020.27|3028.4|3020.7|3028.4|3020.7|3027.66|3019.96|29
1644096310000|2022-02-05 21:25:10|3028.47|3020.77|3027.61|3019.91|3028.59|3020.89|3027.56|3019.86|33
1644096320000|2022-02-05 21:25:20|3027.62|3019.92|3027.76|3020.06|3027.79|3020.09|3027.59|3019.89|18
1644096330000|2022-02-05 21:25:30|3027.77|3020.07|3027.68|3019.98|3027.77|3020.07|3027.59|3019.89|16
1644096340000|2022-02-05 21:25:40|3027.69|3019.99|3028.39|3020.69|3028.39|3020.69|3027.68|3019.98|20
1644096350000|2022-02-05 21:25:50|3028.5|3020.8|3028.57|3020.87|3028.6|3020.9|3028.47|3020.77|23
1644096360000|2022-02-05 21:26:00|3028.33|3020.63|3028.28|3020.58|3028.7|3021|3028.24|3020.54|34
1644096370000|2022-02-05 21:26:10|3028.16|3020.46|3028.33|3020.63|3028.39|3020.69|3027.96|3020.26|28
1644096380000|2022-02-05 21:26:20|3028.32|3020.62|3028.43|3020.73|3028.54|3020.84|3028.12|3020.42|23
1644096390000|2022-02-05 21:26:30|3028.42|3020.72|3028.38|3020.68|3028.74|3021.04|3028.3|3020.6|26
1644096400000|2022-02-05 21:26:40|3028.35|3020.65|3028.34|3020.64|3028.66|3020.96|3028.23|3020.53|29
1644096410000|2022-02-05 21:26:50|3028.29|3020.59|3028.5|3020.8|3028.5|3020.8|3028.25|3020.55|28
1644096420000|2022-02-05 21:27:00|3028.46|3020.76|3028.46|3020.76|3028.46|3020.76|3028.22|3020.52|25
1644096430000|2022-02-05 21:27:10|3028.63|3020.93|3028.09|3020.39|3028.74|3021.04|3028.09|3020.39|22
1644096440000|2022-02-05 21:27:20|3028.03|3020.33|3028.18|3020.48|3028.18|3020.48|3028.01|3020.31|9
1644096450000|2022-02-05 21:27:30|3028.19|3020.49|3028.15|3020.45|3028.21|3020.51|3028.12|3020.42|16
1644096460000|2022-02-05 21:27:40|3028.19|3020.49|3028.14|3020.44|3028.22|3020.52|3028.12|3020.42|9
1644096470000|2022-02-05 21:27:50|3028.15|3020.45|3028.15|3020.45|3028.23|3020.53|3028.14|3020.44|12
1644096480000|2022-02-05 21:28:00|3028.14|3020.44|3028.25|3020.55|3028.25|3020.55|3028.07|3020.37|19
1644096490000|2022-02-05 21:28:10|3028.17|3020.47|3028.16|3020.46|3028.23|3020.53|3028.06|3020.36|24
1644096500000|2022-02-05 21:28:20|3028.12|3020.42|3028.25|3020.55|3028.28|3020.58|3028.05|3020.35|18
1644096510000|2022-02-05 21:28:30|3028.3|3020.6|3028.33|3020.63|3028.36|3020.66|3028.27|3020.57|20
1644096520000|2022-02-05 21:28:40|3028.35|3020.65|3028.42|3020.72|3028.42|3020.72|3028.22|3020.52|26
1644096530000|2022-02-05 21:28:50|3028.37|3020.67|3028.98|3021.28|3029.06|3021.36|3028.35|3020.65|30
1644096540000|2022-02-05 21:29:00|3028.99|3021.29|3028.87|3021.17|3028.99|3021.29|3028.87|3021.17|26
1644096550000|2022-02-05 21:29:10|3028.88|3021.18|3028.93|3021.23|3028.98|3021.28|3028.84|3021.14|32
1644096560000|2022-02-05 21:29:20|3028.91|3021.21|3028.75|3021.05|3028.98|3021.28|3028.72|3021.02|29
1644096570000|2022-02-05 21:29:30|3028.91|3021.21|3029.14|3021.44|3029.14|3021.44|3028.84|3021.14|17
1644096580000|2022-02-05 21:29:40|3029.25|3021.55|3031.06|3023.36|3031.1|3023.4|3029.25|3021.55|33
1644096590000|2022-02-05 21:29:50|3031.35|3023.65|3030.05|3022.35|3031.36|3023.66|3029.89|3022.19|34
1644096600000|2022-02-05 21:30:00|3030.04|3022.34|3028.1|3020.4|3030.04|3022.34|3028.06|3020.36|32
1644096610000|2022-02-05 21:30:10|3028.22|3020.52|3025.92|3018.22|3028.3|3020.6|3025.92|3018.22|37
1644096620000|2022-02-05 21:30:20|3025.51|3017.81|3025.18|3017.48|3025.51|3017.81|3023.72|3016.02|35
1644096630000|2022-02-05 21:30:30|3024.88|3017.18|3024.69|3016.99|3024.88|3017.18|3024.47|3016.77|32
1644096640000|2022-02-05 21:30:40|3024.8|3017.1|3025.62|3017.92|3025.71|3018.01|3024.8|3017.1|37
1644096650000|2022-02-05 21:30:50|3025.64|3017.94|3026.11|3018.41|3026.19|3018.49|3025.55|3017.85|31
1644096660000|2022-02-05 21:31:00|3026.13|3018.43|3026.55|3018.85|3026.56|3018.86|3026.13|3018.43|27
1644096670000|2022-02-05 21:31:10|3026.51|3018.81|3026.67|3018.97|3026.74|3019.04|3026.51|3018.81|27
1644096680000|2022-02-05 21:31:20|3026.69|3018.99|3026.66|3018.96|3026.76|3019.06|3026.52|3018.82|26
1644096690000|2022-02-05 21:31:30|3026.72|3019.02|3024.66|3016.96|3026.75|3019.05|3024.66|3016.96|25
1644096700000|2022-02-05 21:31:40|3024.46|3016.76|3023.89|3016.19|3024.47|3016.77|3023.83|3016.13|32
1644096710000|2022-02-05 21:31:50|3023.81|3016.11|3023.36|3015.66|3023.87|3016.17|3023.29|3015.59|30
1644096720000|2022-02-05 21:32:00|3023.32|3015.62|3023.23|3015.53|3023.33|3015.63|3023.14|3015.44|22
1644096730000|2022-02-05 21:32:10|3023.27|3015.57|3023.29|3015.59|3023.58|3015.88|3023.27|3015.57|17
1644096740000|2022-02-05 21:32:20|3023.37|3015.67|3023.6|3015.9|3023.62|3015.92|3023.37|3015.67|20
1644096750000|2022-02-05 21:32:30|3023.58|3015.88|3020.86|3013.16|3023.58|3015.88|3020.86|3013.16|31
1644096760000|2022-02-05 21:32:40|3020.82|3013.12|3020.05|3012.35|3020.82|3013.12|3019.35|3011.65|34
1644096770000|2022-02-05 21:32:50|3020.06|3012.36|3020.97|3013.27|3021.02|3013.32|3019.96|3012.26|28
1644096780000|2022-02-05 21:33:00|3021.16|3013.46|3021.06|3013.36|3021.23|3013.53|3021.05|3013.35|26
1644096790000|2022-02-05 21:33:10|3021.09|3013.39|3021.16|3013.46|3021.19|3013.49|3020.92|3013.22|22
1644096800000|2022-02-05 21:33:20|3020.87|3013.17|3023.12|3015.42|3023.12|3015.42|3020.8|3013.1|26
1644096810000|2022-02-05 21:33:30|3023.21|3015.51|3022.81|3015.11|3023.67|3015.97|3022.62|3014.92|36
1644096820000|2022-02-05 21:33:40|3022.8|3015.1|3022.66|3014.96|3022.85|3015.15|3022.53|3014.83|24
1644096830000|2022-02-05 21:33:50|3022.73|3015.03|3023.98|3016.28|3023.98|3016.28|3022.73|3015.03|29
1644096840000|2022-02-05 21:34:00|3024.05|3016.35|3022.66|3014.96|3024.27|3016.57|3022.54|3014.84|35
1644096850000|2022-02-05 21:34:10|3022.72|3015.02|3022.74|3015.04|3022.74|3015.04|3022.17|3014.47|30
1644096860000|2022-02-05 21:34:20|3022.71|3015.01|3022.63|3014.93|3022.8|3015.1|3022.62|3014.92|25
1644096870000|2022-02-05 21:34:30|3022.64|3014.94|3023.55|3015.85|3023.65|3015.95|3022.64|3014.94|28
1644096880000|2022-02-05 21:34:40|3023.54|3015.84|3024.21|3016.51|3024.24|3016.54|3023.53|3015.83|21
1644096890000|2022-02-05 21:34:50|3024.31|3016.61|3023.91|3016.21|3025.06|3017.36|3023.91|3016.21|33
1644096900000|2022-02-05 21:35:00|3023.92|3016.22|3024.86|3017.16|3024.88|3017.18|3023.92|3016.22|33
1644096910000|2022-02-05 21:35:10|3024.77|3017.07|3024.97|3017.27|3026.04|3018.34|3024.77|3017.07|36
1644096920000|2022-02-05 21:35:20|3024.98|3017.28|3024.73|3017.03|3025.02|3017.32|3024.6|3016.9|33
1644096930000|2022-02-05 21:35:30|3024.72|3017.02|3024.72|3017.02|3024.75|3017.05|3024.51|3016.81|29
1644096940000|2022-02-05 21:35:40|3024.71|3017.01|3024.71|3017.01|3024.89|3017.19|3024.51|3016.81|33
1644096950000|2022-02-05 21:35:50|3024.55|3016.85|3025.26|3017.56|3025.27|3017.57|3024.53|3016.83|29
1644096960000|2022-02-05 21:36:00|3025.2|3017.5|3025.31|3017.61|3025.32|3017.62|3025.17|3017.47|17
1644096970000|2022-02-05 21:36:10|3025.29|3017.59|3025.29|3017.59|3025.31|3017.61|3025.19|3017.49|30
1644096980000|2022-02-05 21:36:20|3025.28|3017.58|3025.44|3017.74|3025.46|3017.76|3025.22|3017.52|25
1644096990000|2022-02-05 21:36:30|3025.39|3017.69|3025.8|3018.1|3025.94|3018.24|3025.39|3017.69|19
1644097000000|2022-02-05 21:36:40|3025.87|3018.17|3026.3|3018.6|3026.34|3018.64|3025.66|3017.96|22
1644097010000|2022-02-05 21:36:50|3026.23|3018.53|3025.46|3017.76|3026.25|3018.55|3025.4|3017.7|32
1644097020000|2022-02-05 21:37:00|3025.49|3017.79|3025.19|3017.49|3025.56|3017.86|3025.19|3017.49|25
1644097030000|2022-02-05 21:37:10|3025.13|3017.43|3025.26|3017.56|3025.27|3017.57|3025.1|3017.4|24
1644097040000|2022-02-05 21:37:20|3025.28|3017.58|3025.42|3017.72|3025.44|3017.74|3025.28|3017.58|24
1644097050000|2022-02-05 21:37:30|3025.35|3017.65|3025.97|3018.27|3025.97|3018.27|3025.3|3017.6|31
1644097060000|2022-02-05 21:37:40|3025.96|3018.26|3025.77|3018.07|3025.98|3018.28|3025.75|3018.05|22
1644097070000|2022-02-05 21:37:50|3025.79|3018.09|3025.86|3018.16|3025.93|3018.23|3025.79|3018.09|16
1644097080000|2022-02-05 21:38:00|3025.85|3018.15|3025.81|3018.11|3025.85|3018.15|3025.62|3017.92|27
1644097090000|2022-02-05 21:38:10|3025.79|3018.09|3025.25|3017.55|3025.81|3018.11|3025.23|3017.53|24
1644097100000|2022-02-05 21:38:20|3025.24|3017.54|3024.47|3016.77|3025.3|3017.6|3024.47|3016.77|26
1644097110000|2022-02-05 21:38:30|3024.46|3016.76|3024.19|3016.49|3024.46|3016.76|3024.16|3016.46|30
1644097120000|2022-02-05 21:38:40|3024.18|3016.48|3024.07|3016.37|3024.27|3016.57|3024.03|3016.33|33
1644097130000|2022-02-05 21:38:50|3024.18|3016.48|3025.15|3017.45|3025.22|3017.52|3024.11|3016.41|30
1644097140000|2022-02-05 21:39:00|3025.14|3017.44|3026.21|3018.51|3026.21|3018.51|3025.07|3017.37|30
1644097150000|2022-02-05 21:39:10|3026.19|3018.49|3026.3|3018.6|3026.3|3018.6|3026.11|3018.41|13
1644097160000|2022-02-05 21:39:20|3026.23|3018.53|3025.48|3017.78|3026.23|3018.53|3025.38|3017.68|27
1644097170000|2022-02-05 21:39:30|3025.47|3017.77|3025.45|3017.75|3025.47|3017.77|3025.34|3017.64|18
1644097180000|2022-02-05 21:39:40|3025.46|3017.76|3026.16|3018.46|3026.18|3018.48|3025.25|3017.55|24
1644097190000|2022-02-05 21:39:50|3026.17|3018.47|3025.58|3017.88|3026.19|3018.49|3025.58|3017.88|15
1644097200000|2022-02-05 21:40:00|3025.63|3017.93|3025.63|3017.93|3026.02|3018.32|3025.57|3017.87|24
1644097210000|2022-02-05 21:40:10|3025.56|3017.86|3025.52|3017.82|3025.64|3017.94|3025.34|3017.64|29
1644097220000|2022-02-05 21:40:20|3025.51|3017.81|3025.66|3017.96|3025.71|3018.01|3025.48|3017.78|19
1644097230000|2022-02-05 21:40:30|3025.63|3017.93|3026.42|3018.72|3026.42|3018.72|3025.47|3017.77|28
1644097240000|2022-02-05 21:40:40|3026.48|3018.78|3026.38|3018.68|3026.59|3018.89|3026.37|3018.67|8
1644097250000|2022-02-05 21:40:50|3026.36|3018.66|3026.93|3019.23|3026.98|3019.28|3026.34|3018.64|27
1644097260000|2022-02-05 21:41:00|3026.92|3019.22|3027.2|3019.5|3027.29|3019.59|3026.92|3019.22|30
1644097270000|2022-02-05 21:41:10|3027.28|3019.58|3027.06|3019.36|3027.31|3019.61|3027|3019.3|32
1644097280000|2022-02-05 21:41:20|3027.07|3019.37|3028.24|3020.54|3028.34|3020.64|3026.97|3019.27|36
1644097290000|2022-02-05 21:41:30|3028.29|3020.59|3028.37|3020.67|3028.62|3020.92|3028.24|3020.54|15
1644097300000|2022-02-05 21:41:40|3028.43|3020.73|3029.33|3021.63|3029.48|3021.78|3028.43|3020.73|30
1644097310000|2022-02-05 21:41:50|3029.28|3021.58|3028.61|3020.91|3029.28|3021.58|3028.36|3020.66|30
1644097320000|2022-02-05 21:42:00|3028.6|3020.9|3029.18|3021.48|3029.25|3021.55|3028.6|3020.9|26
1644097330000|2022-02-05 21:42:10|3029.17|3021.47|3029.34|3021.64|3029.34|3021.64|3029.03|3021.33|20
1644097340000|2022-02-05 21:42:20|3029.3|3021.6|3029.21|3021.51|3029.37|3021.67|3028.46|3020.76|29
1644097350000|2022-02-05 21:42:30|3029.22|3021.52|3028.98|3021.28|3029.22|3021.52|3028.85|3021.15|18
1644097360000|2022-02-05 21:42:40|3028.95|3021.25|3029.12|3021.42|3029.59|3021.89|3028.95|3021.25|32
1644097370000|2022-02-05 21:42:50|3029.17|3021.47|3029.27|3021.57|3029.37|3021.67|3029.13|3021.43|26
1644097380000|2022-02-05 21:43:00|3029.31|3021.61|3029.03|3021.33|3029.43|3021.73|3028.99|3021.29|34
1644097390000|2022-02-05 21:43:10|3029.1|3021.4|3029.05|3021.35|3029.1|3021.4|3028.66|3020.96|28
1644097400000|2022-02-05 21:43:20|3029.02|3021.32|3028.91|3021.21|3029.05|3021.35|3028.91|3021.21|18
1644097410000|2022-02-05 21:43:30|3028.97|3021.27|3029.15|3021.45|3029.15|3021.45|3028.94|3021.24|21
1644097420000|2022-02-05 21:43:40|3029.11|3021.41|3029.08|3021.38|3029.21|3021.51|3029.05|3021.35|27
1644097430000|2022-02-05 21:43:50|3029.05|3021.35|3029.24|3021.54|3029.25|3021.55|3029.04|3021.34|22
1644097440000|2022-02-05 21:44:00|3029.23|3021.53|3029.38|3021.68|3029.42|3021.72|3029.19|3021.49|29
1644097450000|2022-02-05 21:44:10|3029.33|3021.63|3029.23|3021.53|3029.33|3021.63|3029.17|3021.47|27
1644097460000|2022-02-05 21:44:20|3029.24|3021.54|3029.15|3021.45|3029.27|3021.57|3029.14|3021.44|23
1644097470000|2022-02-05 21:44:30|3029.14|3021.44|3029.97|3022.27|3029.97|3022.27|3029.11|3021.41|28
1644097480000|2022-02-05 21:44:40|3029.98|3022.28|3030.17|3022.47|3030.24|3022.54|3029.98|3022.28|28
1644097490000|2022-02-05 21:44:50|3030.16|3022.46|3030.55|3022.85|3030.68|3022.98|3030|3022.3|21
1644097500000|2022-02-05 21:45:00|3030.58|3022.88|3030.64|3022.94|3030.65|3022.95|3030.5|3022.8|30
1644097510000|2022-02-05 21:45:10|3030.63|3022.93|3029.92|3022.22|3030.64|3022.94|3029.92|3022.22|16
1644097520000|2022-02-05 21:45:20|3029.95|3022.25|3030.12|3022.42|3030.12|3022.42|3029.88|3022.18|26
1644097530000|2022-02-05 21:45:30|3030.09|3022.39|3030.3|3022.6|3030.31|3022.61|3030.04|3022.34|28
1644097540000|2022-02-05 21:45:40|3030.31|3022.61|3029.75|3022.05|3030.31|3022.61|3029.46|3021.76|35
1644097550000|2022-02-05 21:45:50|3029.56|3021.86|3029.96|3022.26|3030.11|3022.41|3029.38|3021.68|32
1644097560000|2022-02-05 21:46:00|3030.01|3022.31|3029.31|3021.61|3030.07|3022.37|3029.28|3021.58|34
1644097570000|2022-02-05 21:46:10|3029.29|3021.59|3029.35|3021.65|3029.36|3021.66|3029.11|3021.41|22
1644097580000|2022-02-05 21:46:20|3029.26|3021.56|3027.39|3019.69|3029.36|3021.66|3027.29|3019.59|26
1644097590000|2022-02-05 21:46:30|3027.23|3019.53|3027.13|3019.43|3027.36|3019.66|3027.13|3019.43|31
1644097600000|2022-02-05 21:46:40|3027.1|3019.4|3027.05|3019.35|3027.11|3019.41|3026.98|3019.28|18
1644097610000|2022-02-05 21:46:50|3027.04|3019.34|3026.74|3019.04|3027.04|3019.34|3025.85|3018.15|34
1644097620000|2022-02-05 21:47:00|3026.79|3019.09|3026.72|3019.02|3026.87|3019.17|3026.56|3018.86|29
1644097630000|2022-02-05 21:47:10|3026.76|3019.06|3026.61|3018.91|3026.92|3019.22|3026.61|3018.91|31
1644097640000|2022-02-05 21:47:20|3026.59|3018.89|3026.41|3018.71|3026.59|3018.89|3026.3|3018.6|28
1644097650000|2022-02-05 21:47:30|3026.42|3018.72|3025.73|3018.03|3026.47|3018.77|3025.73|3018.03|32
1644097660000|2022-02-05 21:47:40|3025.79|3018.09|3025.74|3018.04|3025.99|3018.29|3025.64|3017.94|33
1644097670000|2022-02-05 21:47:50|3025.53|3017.83|3025.3|3017.6|3025.53|3017.83|3025.18|3017.48|34
1644097680000|2022-02-05 21:48:00|3025.34|3017.64|3026.51|3018.81|3026.51|3018.81|3025.34|3017.64|31
1644097690000|2022-02-05 21:48:10|3026.5|3018.8|3026.64|3018.94|3026.64|3018.94|3026.35|3018.65|29
1644097700000|2022-02-05 21:48:20|3026.54|3018.84|3025.37|3017.67|3026.65|3018.95|3025.29|3017.59|32
1644097710000|2022-02-05 21:48:30|3025.4|3017.7|3025.41|3017.71|3025.47|3017.77|3025.3|3017.6|26
1644097720000|2022-02-05 21:48:40|3025.42|3017.72|3025.76|3018.06|3025.8|3018.1|3025.39|3017.69|22
1644097730000|2022-02-05 21:48:50|3025.77|3018.07|3025.86|3018.16|3025.86|3018.16|3025.61|3017.91|24
1644097740000|2022-02-05 21:49:00|3025.87|3018.17|3026.27|3018.57|3026.38|3018.68|3025.87|3018.17|27
1644097750000|2022-02-05 21:49:10|3026.22|3018.52|3026.35|3018.65|3026.42|3018.72|3026.22|3018.52|22
1644097760000|2022-02-05 21:49:20|3026.36|3018.66|3026.52|3018.82|3026.52|3018.82|3026.36|3018.66|7
1644097770000|2022-02-05 21:49:30|3026.56|3018.86|3028.31|3020.61|3028.31|3020.61|3026.56|3018.86|23
1644097780000|2022-02-05 21:49:40|3028.2|3020.5|3029.66|3021.96|3029.66|3021.96|3028.1|3020.4|29
1644097790000|2022-02-05 21:49:50|3029.7|3022|3029.05|3021.35|3030.06|3022.36|3028.97|3021.27|34
1644097800000|2022-02-05 21:50:00|3028.99|3021.29|3029.25|3021.55|3029.36|3021.66|3028.29|3020.59|33
1644097810000|2022-02-05 21:50:10|3029.23|3021.53|3028.25|3020.55|3029.23|3021.53|3028.25|3020.55|27
1644097820000|2022-02-05 21:50:20|3028.29|3020.59|3028.21|3020.51|3028.36|3020.66|3028.18|3020.48|17
1644097830000|2022-02-05 21:50:30|3028.2|3020.5|3028.11|3020.41|3028.2|3020.5|3028.02|3020.32|25
1644097840000|2022-02-05 21:50:40|3028.14|3020.44|3028.07|3020.37|3028.14|3020.44|3027.99|3020.29|16
1644097850000|2022-02-05 21:50:50|3028.11|3020.41|3028.1|3020.4|3028.25|3020.55|3028.07|3020.37|28
1644097860000|2022-02-05 21:51:00|3028.06|3020.36|3027.97|3020.27|3028.08|3020.38|3027.97|3020.27|15
1644097870000|2022-02-05 21:51:10|3027.96|3020.26|3027.79|3020.09|3027.96|3020.26|3027.37|3019.67|28
1644097880000|2022-02-05 21:51:20|3027.8|3020.1|3027.77|3020.07|3027.89|3020.19|3027.75|3020.05|22
1644097890000|2022-02-05 21:51:30|3027.79|3020.09|3027.91|3020.21|3027.91|3020.21|3027.7|3020|28
1644097900000|2022-02-05 21:51:40|3027.92|3020.22|3028.13|3020.43|3028.16|3020.46|3027.91|3020.21|14
1644097910000|2022-02-05 21:51:50|3028.15|3020.45|3028.25|3020.55|3028.25|3020.55|3028.14|3020.44|16
1644097920000|2022-02-05 21:52:00|3028.24|3020.54|3028.32|3020.62|3028.32|3020.62|3028.24|3020.54|5
1644097930000|2022-02-05 21:52:10|3028.33|3020.63|3028.5|3020.8|3028.51|3020.81|3028.32|3020.62|12
1644097940000|2022-02-05 21:52:20|3028.49|3020.79|3029.17|3021.47|3029.17|3021.47|3028.48|3020.78|29
1644097950000|2022-02-05 21:52:30|3029.18|3021.48|3029.2|3021.5|3029.24|3021.54|3029.09|3021.39|23
1644097960000|2022-02-05 21:52:40|3029.21|3021.51|3029.24|3021.54|3029.27|3021.57|3029.16|3021.46|16
1644097970000|2022-02-05 21:52:50|3029.26|3021.56|3029.46|3021.76|3029.47|3021.77|3029.23|3021.53|20
1644097980000|2022-02-05 21:53:00|3029.38|3021.68|3029.74|3022.04|3029.75|3022.05|3029.38|3021.68|28
1644097990000|2022-02-05 21:53:10|3029.65|3021.95|3030.97|3023.27|3030.97|3023.27|3029.65|3021.95|22
1644098000000|2022-02-05 21:53:20|3031.05|3023.35|3030.83|3023.13|3031.26|3023.56|3030.83|3023.13|25
1644098010000|2022-02-05 21:53:30|3030.88|3023.18|3030.82|3023.12|3030.98|3023.28|3030.82|3023.12|13
1644098020000|2022-02-05 21:53:40|3030.81|3023.11|3030.73|3023.03|3030.92|3023.22|3030.73|3023.03|19
1644098030000|2022-02-05 21:53:50|3030.83|3023.13|3031.31|3023.61|3031.31|3023.61|3030.83|3023.13|23
1644098040000|2022-02-05 21:54:00|3031.32|3023.62|3031.23|3023.53|3031.43|3023.73|3031.23|3023.53|21
1644098050000|2022-02-05 21:54:10|3031.22|3023.52|3031.44|3023.74|3031.44|3023.74|3030.82|3023.12|25
1644098060000|2022-02-05 21:54:20|3031.46|3023.76|3031.8|3024.1|3031.8|3024.1|3031.46|3023.76|25
1644098070000|2022-02-05 21:54:30|3031.92|3024.22|3032|3024.3|3032.11|3024.41|3031.92|3024.22|26
1644098080000|2022-02-05 21:54:40|3031.99|3024.29|3032.25|3024.55|3032.25|3024.55|3031.96|3024.26|16
1644098090000|2022-02-05 21:54:50|3032.2|3024.5|3032.15|3024.45|3032.25|3024.55|3032.15|3024.45|9
1644098100000|2022-02-05 21:55:00|3032.16|3024.46|3032.37|3024.67|3032.37|3024.67|3031.48|3023.78|30
1644098110000|2022-02-05 21:55:10|3032.34|3024.64|3032.11|3024.41|3033.15|3025.45|3031.83|3024.13|28
1644098120000|2022-02-05 21:55:20|3032.06|3024.36|3031.43|3023.73|3032.13|3024.43|3031.28|3023.58|35
1644098130000|2022-02-05 21:55:30|3031.42|3023.72|3030.66|3022.96|3031.55|3023.85|3030.66|3022.96|34
1644098140000|2022-02-05 21:55:40|3030.65|3022.95|3032.21|3024.51|3032.21|3024.51|3030.33|3022.63|29
1644098150000|2022-02-05 21:55:50|3032.26|3024.56|3032.64|3024.94|3032.84|3025.14|3032.18|3024.48|36
1644098160000|2022-02-05 21:56:00|3032.55|3024.85|3032.77|3025.07|3032.86|3025.16|3032.54|3024.84|33
1644098170000|2022-02-05 21:56:10|3032.76|3025.06|3036.15|3028.45|3036.43|3028.73|3032.76|3025.06|38
1644098180000|2022-02-05 21:56:20|3036.11|3028.41|3036.15|3028.45|3036.37|3028.67|3035.19|3027.49|37
1644098190000|2022-02-05 21:56:30|3036.12|3028.42|3035.64|3027.94|3036.52|3028.82|3035.42|3027.72|30
1644098200000|2022-02-05 21:56:40|3035.65|3027.95|3032.87|3025.17|3035.66|3027.96|3032.76|3025.06|34
1644098210000|2022-02-05 21:56:50|3032.91|3025.21|3032.92|3025.22|3033.13|3025.43|3032.9|3025.2|29
1644098220000|2022-02-05 21:57:00|3032.91|3025.21|3032.96|3025.26|3033.01|3025.31|3032.76|3025.06|26
1644098230000|2022-02-05 21:57:10|3032.97|3025.27|3031.87|3024.17|3032.97|3025.27|3031.87|3024.17|31
1644098240000|2022-02-05 21:57:20|3031.85|3024.15|3031.07|3023.37|3031.85|3024.15|3031.07|3023.37|34
1644098250000|2022-02-05 21:57:30|3031.17|3023.47|3030.84|3023.14|3031.17|3023.47|3030.83|3023.13|29
1644098260000|2022-02-05 21:57:40|3030.83|3023.13|3030.46|3022.76|3030.89|3023.19|3030.43|3022.73|30
1644098270000|2022-02-05 21:57:50|3030.5|3022.8|3030.02|3022.32|3030.5|3022.8|3030.02|3022.32|25
1644098280000|2022-02-05 21:58:00|3029.96|3022.26|3029.56|3021.86|3029.96|3022.26|3029.16|3021.46|27
1644098290000|2022-02-05 21:58:10|3029.55|3021.85|3030.02|3022.32|3030.04|3022.34|3029.32|3021.62|32
1644098300000|2022-02-05 21:58:20|3030.05|3022.35|3031.65|3023.95|3031.84|3024.14|3029.9|3022.2|32
1644098310000|2022-02-05 21:58:30|3031.58|3023.88|3030.98|3023.28|3032.02|3024.32|3030.98|3023.28|37
1644098320000|2022-02-05 21:58:40|3031.05|3023.35|3031.04|3023.34|3031.09|3023.39|3030.82|3023.12|37
1644098330000|2022-02-05 21:58:50|3031.06|3023.36|3030.94|3023.24|3031.06|3023.36|3030.69|3022.99|27
1644098340000|2022-02-05 21:59:00|3030.87|3023.17|3031.63|3023.93|3031.63|3023.93|3030.87|3023.17|22
1644098350000|2022-02-05 21:59:10|3031.64|3023.94|3031.61|3023.91|3031.74|3024.04|3031.47|3023.77|27
1644098360000|2022-02-05 21:59:20|3031.6|3023.9|3031.52|3023.82|3031.7|3024|3031.46|3023.76|21
1644098370000|2022-02-05 21:59:30|3031.51|3023.81|3030.98|3023.28|3031.68|3023.98|3030.98|3023.28|30
1644098380000|2022-02-05 21:59:40|3031.04|3023.34|3029.35|3021.65|3031.04|3023.34|3029.35|3021.65|33
1644098390000|2022-02-05 21:59:50|3029.36|3021.66|3027.39|3019.69|3029.36|3021.66|3027.39|3019.69|33
1644098400000|2022-02-05 22:00:00|3027.4|3019.7|3027.4|3019.7|3027.4|3019.7|3026.57|3018.87|39
1644098410000|2022-02-05 22:00:10|3027.29|3019.59|3028.12|3020.42|3029.02|3021.32|3027.29|3019.59|37
1644098420000|2022-02-05 22:00:20|3028.15|3020.45|3026.53|3018.83|3028.27|3020.57|3026.53|3018.83|38
1644098430000|2022-02-05 22:00:30|3026.65|3018.95|3027.54|3019.84|3027.85|3020.15|3026.65|3018.95|36
1644098440000|2022-02-05 22:00:40|3027.35|3019.65|3027.21|3019.51|3027.35|3019.65|3026.86|3019.16|28
1644098450000|2022-02-05 22:00:50|3027.22|3019.52|3026.77|3019.07|3027.22|3019.52|3026.71|3019.01|27
1644098460000|2022-02-05 22:01:00|3026.71|3019.01|3027.38|3019.68|3027.38|3019.68|3026.56|3018.86|33
1644098470000|2022-02-05 22:01:10|3027.34|3019.64|3026.94|3019.24|3027.45|3019.75|3026.94|3019.24|26
1644098480000|2022-02-05 22:01:20|3027.02|3019.32|3027.08|3019.38|3027.18|3019.48|3026.96|3019.26|25
1644098490000|2022-02-05 22:01:30|3027.07|3019.37|3027.46|3019.76|3027.55|3019.85|3027.07|3019.37|27
1644098500000|2022-02-05 22:01:40|3027.47|3019.77|3028.84|3021.14|3028.84|3021.14|3027.35|3019.65|34
1644098510000|2022-02-05 22:01:50|3028.83|3021.13|3029.32|3021.62|3029.58|3021.88|3028.83|3021.13|27
1644098520000|2022-02-05 22:02:00|3029.27|3021.57|3029.6|3021.9|3029.66|3021.96|3029.27|3021.57|24
1644098530000|2022-02-05 22:02:10|3029.63|3021.93|3030.9|3023.2|3031.26|3023.56|3029.54|3021.84|27
1644098540000|2022-02-05 22:02:20|3030.96|3023.26|3034.24|3026.54|3034.3|3026.6|3030.92|3023.22|35
1644098550000|2022-02-05 22:02:30|3034.29|3026.59|3032.53|3024.83|3034.29|3026.59|3032.53|3024.83|31
1644098560000|2022-02-05 22:02:40|3032.5|3024.8|3032.32|3024.62|3032.53|3024.83|3032.16|3024.46|34
1644098570000|2022-02-05 22:02:50|3032.3|3024.6|3033.29|3025.59|3033.33|3025.63|3032.3|3024.6|30
1644098580000|2022-02-05 22:03:00|3033.3|3025.6|3033.62|3025.92|3033.72|3026.02|3033.17|3025.47|29
1644098590000|2022-02-05 22:03:10|3033.49|3025.79|3035.11|3027.41|3035.11|3027.41|3032.71|3025.01|32
1644098600000|2022-02-05 22:03:20|3035.1|3027.4|3033.81|3026.11|3035.11|3027.41|3033.65|3025.95|35
1644098610000|2022-02-05 22:03:30|3033.82|3026.12|3034.05|3026.35|3034.66|3026.96|3033.8|3026.1|30
1644098620000|2022-02-05 22:03:40|3034|3026.3|3035.17|3027.47|3035.28|3027.58|3033.68|3025.98|31
1644098630000|2022-02-05 22:03:50|3035.07|3027.37|3035.17|3027.47|3035.72|3028.02|3034.35|3026.65|38
1644098640000|2022-02-05 22:04:00|3035.23|3027.53|3035.35|3027.65|3035.5|3027.8|3035.19|3027.49|30
1644098650000|2022-02-05 22:04:10|3035.32|3027.62|3034.73|3027.03|3035.47|3027.77|3034.69|3026.99|31
1644098660000|2022-02-05 22:04:20|3034.74|3027.04|3035.19|3027.49|3035.21|3027.51|3034.71|3027.01|22
1644098670000|2022-02-05 22:04:30|3035.2|3027.5|3035.15|3027.45|3035.24|3027.54|3035.02|3027.32|20
1644098680000|2022-02-05 22:04:40|3035.09|3027.39|3035.36|3027.66|3035.96|3028.26|3034.9|3027.2|33
1644098690000|2022-02-05 22:04:50|3035.31|3027.61|3034.32|3026.62|3035.31|3027.61|3034.32|3026.62|18
1644098700000|2022-02-05 22:05:00|3034.28|3026.58|3035.41|3027.71|3035.41|3027.71|3034.28|3026.58|17
1644098710000|2022-02-05 22:05:10|3035.38|3027.68|3035.15|3027.45|3035.38|3027.68|3035.15|3027.45|20
1644098720000|2022-02-05 22:05:20|3035.14|3027.44|3035.69|3027.99|3035.7|3028|3035.08|3027.38|18
1644098730000|2022-02-05 22:05:30|3035.68|3027.98|3037.59|3029.89|3037.97|3030.27|3035.68|3027.98|31
1644098740000|2022-02-05 22:05:40|3037.44|3029.74|3037.65|3029.95|3037.65|3029.95|3037.28|3029.58|31
1644098750000|2022-02-05 22:05:50|3037.59|3029.89|3036.97|3029.27|3037.59|3029.89|3036.83|3029.13|27
1644098760000|2022-02-05 22:06:00|3037.3|3029.6|3036.61|3028.91|3037.35|3029.65|3036.34|3028.64|30
1644098770000|2022-02-05 22:06:10|3036.58|3028.88|3037.61|3029.91|3037.67|3029.97|3036.34|3028.64|30
1644098780000|2022-02-05 22:06:20|3037.63|3029.93|3037.27|3029.57|3037.63|3029.93|3037.15|3029.45|23
1644098790000|2022-02-05 22:06:30|3037.35|3029.65|3036.89|3029.19|3037.44|3029.74|3036.84|3029.14|30
1644098800000|2022-02-05 22:06:40|3037.02|3029.32|3038.29|3030.59|3038.3|3030.6|3036.78|3029.08|28
1644098810000|2022-02-05 22:06:50|3038.3|3030.6|3037.73|3030.03|3038.45|3030.75|3037.7|3030|19
1644098820000|2022-02-05 22:07:00|3037.78|3030.08|3038.48|3030.78|3038.48|3030.78|3037.66|3029.96|28
1644098830000|2022-02-05 22:07:10|3038.47|3030.77|3039.32|3031.62|3039.37|3031.67|3038.47|3030.77|29
1644098840000|2022-02-05 22:07:20|3039.43|3031.73|3039.17|3031.47|3039.97|3032.27|3039.17|3031.47|28
1644098850000|2022-02-05 22:07:30|3039.16|3031.46|3039.22|3031.52|3039.24|3031.54|3039|3031.3|24
1644098860000|2022-02-05 22:07:40|3039.17|3031.47|3039.09|3031.39|3039.35|3031.65|3039.03|3031.33|28
1644098870000|2022-02-05 22:07:50|3039.04|3031.34|3039.15|3031.45|3039.21|3031.51|3039.04|3031.34|24
1644098880000|2022-02-05 22:08:00|3039.16|3031.46|3040.02|3032.32|3041.35|3033.65|3039.16|3031.46|38
1644098890000|2022-02-05 22:08:10|3040.09|3032.39|3041.29|3033.59|3041.29|3033.59|3039.97|3032.27|31
1644098900000|2022-02-05 22:08:20|3041.34|3033.64|3041.25|3033.55|3041.46|3033.76|3041.25|3033.55|28
1644098910000|2022-02-05 22:08:30|3041.33|3033.63|3041.5|3033.8|3041.55|3033.85|3041.12|3033.42|23
1644098920000|2022-02-05 22:08:40|3041.44|3033.74|3039.39|3031.69|3041.54|3033.84|3039.39|3031.69|25
1644098930000|2022-02-05 22:08:50|3039.42|3031.72|3039.22|3031.52|3039.44|3031.74|3039|3031.3|38
1644098940000|2022-02-05 22:09:00|3039.21|3031.51|3038.51|3030.81|3039.21|3031.51|3038.51|3030.81|31
1644098950000|2022-02-05 22:09:10|3038.47|3030.77|3036.28|3028.58|3038.47|3030.77|3036.27|3028.57|30
1644098960000|2022-02-05 22:09:20|3036.25|3028.55|3035.64|3027.94|3036.25|3028.55|3035.53|3027.83|26
1644098970000|2022-02-05 22:09:30|3035.63|3027.93|3033.37|3025.67|3035.66|3027.96|3033.37|3025.67|28
1644098980000|2022-02-05 22:09:40|3033.4|3025.7|3033.72|3026.02|3034.05|3026.35|3033.33|3025.63|31
1644098990000|2022-02-05 22:09:50|3033.68|3025.98|3033.49|3025.79|3033.72|3026.02|3033.37|3025.67|33
1644099000000|2022-02-05 22:10:00|3033.48|3025.78|3034.71|3027.01|3034.76|3027.06|3033.48|3025.78|37
1644099010000|2022-02-05 22:10:10|3034.69|3026.99|3034.78|3027.08|3035.04|3027.34|3034.67|3026.97|27
1644099020000|2022-02-05 22:10:20|3034.79|3027.09|3034.77|3027.07|3034.83|3027.13|3034.7|3027|28
1644099030000|2022-02-05 22:10:30|3034.72|3027.02|3034.49|3026.79|3034.83|3027.13|3034.47|3026.77|21
1644099040000|2022-02-05 22:10:40|3034.48|3026.78|3034.7|3027|3034.81|3027.11|3034.48|3026.78|30
1644099050000|2022-02-05 22:10:50|3034.72|3027.02|3034.29|3026.59|3034.73|3027.03|3034.29|3026.59|24
1644099060000|2022-02-05 22:11:00|3034.25|3026.55|3033.65|3025.95|3034.26|3026.56|3033.53|3025.83|28
1644099070000|2022-02-05 22:11:10|3033.64|3025.94|3033.55|3025.85|3033.81|3026.11|3033.54|3025.84|28
1644099080000|2022-02-05 22:11:20|3033.93|3026.23|3034.94|3027.24|3034.96|3027.26|3033.93|3026.23|27
1644099090000|2022-02-05 22:11:30|3034.21|3026.51|3033.55|3025.85|3034.21|3026.51|3033.5|3025.8|21
1644099100000|2022-02-05 22:11:40|3033.5|3025.8|3033.57|3025.87|3033.65|3025.95|3033.47|3025.77|24
1644099110000|2022-02-05 22:11:50|3033.61|3025.91|3034.16|3026.46|3034.3|3026.6|3033.61|3025.91|31
1644099120000|2022-02-05 22:12:00|3034.24|3026.54|3034.16|3026.46|3034.25|3026.55|3034.16|3026.46|17
1644099130000|2022-02-05 22:12:10|3034.26|3026.56|3033.57|3025.87|3034.3|3026.6|3033.47|3025.77|21
1644099140000|2022-02-05 22:12:20|3033.61|3025.91|3033.83|3026.13|3033.83|3026.13|3033.23|3025.53|34
1644099150000|2022-02-05 22:12:30|3033.89|3026.19|3033.86|3026.16|3033.96|3026.26|3033.59|3025.89|27
1644099160000|2022-02-05 22:12:40|3033.85|3026.15|3034.14|3026.44|3034.43|3026.73|3033.82|3026.12|34
1644099170000|2022-02-05 22:12:50|3034.09|3026.39|3034.56|3026.86|3034.68|3026.98|3034.09|3026.39|30
1644099180000|2022-02-05 22:13:00|3034.6|3026.9|3034.32|3026.62|3034.6|3026.9|3034.15|3026.45|26
1644099190000|2022-02-05 22:13:10|3034.37|3026.67|3034.97|3027.27|3034.97|3027.27|3033.91|3026.21|35
1644099200000|2022-02-05 22:13:20|3035.07|3027.37|3035.1|3027.4|3035.63|3027.93|3035|3027.3|34
1644099210000|2022-02-05 22:13:30|3035.06|3027.36|3034.7|3027|3035.24|3027.54|3034.7|3027|18
1644099220000|2022-02-05 22:13:40|3034.64|3026.94|3034.52|3026.82|3034.69|3026.99|3034.46|3026.76|26
1644099230000|2022-02-05 22:13:50|3034.56|3026.86|3034.6|3026.9|3034.62|3026.92|3034.53|3026.83|21
1644099240000|2022-02-05 22:14:00|3034.56|3026.86|3035.38|3027.68|3035.65|3027.95|3034.56|3026.86|19
1644099250000|2022-02-05 22:14:10|3035.47|3027.77|3035.47|3027.77|3035.64|3027.94|3035.28|3027.58|27
1644099260000|2022-02-05 22:14:20|3035.48|3027.78|3035.7|3028|3035.83|3028.13|3035.47|3027.77|29
1644099270000|2022-02-05 22:14:30|3035.67|3027.97|3035.9|3028.2|3035.9|3028.2|3035.66|3027.96|6
1644099280000|2022-02-05 22:14:40|3035.92|3028.22|3036.28|3028.58|3036.43|3028.73|3035.92|3028.22|30
1644099290000|2022-02-05 22:14:50|3036.29|3028.59|3036.43|3028.73|3036.48|3028.78|3036.23|3028.53|29
1644099300000|2022-02-05 22:15:00|3036.46|3028.76|3036.42|3028.72|3036.52|3028.82|3036.36|3028.66|23
1644099310000|2022-02-05 22:15:10|3036.39|3028.69|3036.63|3028.93|3036.67|3028.97|3036.39|3028.69|24
1644099320000|2022-02-05 22:15:20|3036.65|3028.95|3037.44|3029.74|3037.47|3029.77|3036.62|3028.92|29
1644099330000|2022-02-05 22:15:30|3037.43|3029.73|3037.39|3029.69|3037.48|3029.78|3037.38|3029.68|28
1644099340000|2022-02-05 22:15:40|3037.4|3029.7|3037.99|3030.29|3038.01|3030.31|3037.37|3029.67|28
1644099350000|2022-02-05 22:15:50|3037.98|3030.28|3040.02|3032.32|3040.02|3032.32|3037.89|3030.19|33
1644099360000|2022-02-05 22:16:00|3040.01|3032.31|3040.24|3032.54|3040.26|3032.56|3039.68|3031.98|29
1644099370000|2022-02-05 22:16:10|3040.25|3032.55|3040.34|3032.64|3040.38|3032.68|3040.19|3032.49|34
1644099380000|2022-02-05 22:16:20|3040.35|3032.65|3040.98|3033.28|3041.05|3033.35|3040.35|3032.65|27
1644099390000|2022-02-05 22:16:30|3041.02|3033.32|3040.14|3032.44|3041.09|3033.39|3040.14|3032.44|31
1644099400000|2022-02-05 22:16:40|3040.1|3032.4|3040.18|3032.48|3040.18|3032.48|3039.98|3032.28|31
1644099410000|2022-02-05 22:16:50|3040.2|3032.5|3040.27|3032.57|3040.31|3032.61|3040.19|3032.49|23
1644099420000|2022-02-05 22:17:00|3040.2|3032.5|3040.73|3033.03|3040.73|3033.03|3040|3032.3|19
1644099430000|2022-02-05 22:17:10|3040.74|3033.04|3040.49|3032.79|3040.74|3033.04|3040.42|3032.72|30
1644099440000|2022-02-05 22:17:20|3040.5|3032.8|3040.4|3032.7|3040.61|3032.91|3040.4|3032.7|26
1644099450000|2022-02-05 22:17:30|3040.33|3032.63|3040.14|3032.44|3040.33|3032.63|3039.86|3032.16|31
1644099460000|2022-02-05 22:17:40|3040.17|3032.47|3040.12|3032.42|3040.2|3032.5|3040.03|3032.33|23
1644099470000|2022-02-05 22:17:50|3040.11|3032.41|3039.36|3031.66|3040.15|3032.45|3039.36|3031.66|28
1644099480000|2022-02-05 22:18:00|3039.21|3031.51|3038.79|3031.09|3039.24|3031.54|3038.54|3030.84|34
1644099490000|2022-02-05 22:18:10|3038.8|3031.1|3036.86|3029.16|3038.87|3031.17|3036.84|3029.14|34
1644099500000|2022-02-05 22:18:20|3036.99|3029.29|3036.37|3028.67|3036.99|3029.29|3036.32|3028.62|31
1644099510000|2022-02-05 22:18:30|3036.32|3028.62|3035.62|3027.92|3036.37|3028.67|3035.62|3027.92|34
1644099520000|2022-02-05 22:18:40|3035.64|3027.94|3035.09|3027.39|3035.7|3028|3035.07|3027.37|31
1644099530000|2022-02-05 22:18:50|3035.08|3027.38|3036.33|3028.63|3036.36|3028.66|3034.91|3027.21|32
1644099540000|2022-02-05 22:19:00|3036.31|3028.61|3036.4|3028.7|3036.54|3028.84|3036.17|3028.47|36
1644099550000|2022-02-05 22:19:10|3036.44|3028.74|3035.92|3028.22|3036.44|3028.74|3035.84|3028.14|26
1644099560000|2022-02-05 22:19:20|3035.89|3028.19|3036.87|3029.17|3036.96|3029.26|3035.89|3028.19|31
1644099570000|2022-02-05 22:19:30|3036.86|3029.16|3036.85|3029.15|3036.97|3029.27|3036.81|3029.11|29
1644099580000|2022-02-05 22:19:40|3036.81|3029.11|3036.85|3029.15|3036.89|3029.19|3036.75|3029.05|26
1644099590000|2022-02-05 22:19:50|3036.88|3029.18|3036.75|3029.05|3036.91|3029.21|3036.69|3028.99|28
1644099600000|2022-02-05 22:20:00|3036.74|3029.04|3035.9|3028.2|3036.74|3029.04|3035.85|3028.15|30
1644099610000|2022-02-05 22:20:10|3035.85|3028.15|3035.85|3028.15|3035.97|3028.27|3035.77|3028.07|25
1644099620000|2022-02-05 22:20:20|3035.77|3028.07|3035.84|3028.14|3035.98|3028.28|3035.77|3028.07|23
1644099630000|2022-02-05 22:20:30|3035.83|3028.13|3035.72|3028.02|3035.87|3028.17|3035.72|3028.02|19
1644099640000|2022-02-05 22:20:40|3035.83|3028.13|3036.07|3028.37|3036.08|3028.38|3035.83|3028.13|20
1644099650000|2022-02-05 22:20:50|3036.08|3028.38|3035.21|3027.51|3036.14|3028.44|3035.21|3027.51|31
1644099660000|2022-02-05 22:21:00|3035.2|3027.5|3034.97|3027.27|3035.21|3027.51|3034.79|3027.09|27
1644099670000|2022-02-05 22:21:10|3034.98|3027.28|3034.81|3027.11|3034.98|3027.28|3034.77|3027.07|22
1644099680000|2022-02-05 22:21:20|3034.79|3027.09|3035.07|3027.37|3035.07|3027.37|3034.79|3027.09|30
1644099690000|2022-02-05 22:21:30|3035.06|3027.36|3034.9|3027.2|3035.08|3027.38|3034.9|3027.2|24
1644099700000|2022-02-05 22:21:40|3034.87|3027.17|3034.27|3026.57|3034.87|3027.17|3034.26|3026.56|23
1644099710000|2022-02-05 22:21:50|3034.26|3026.56|3035.41|3027.71|3035.41|3027.71|3034.26|3026.56|30
1644099720000|2022-02-05 22:22:00|3035.34|3027.64|3035.48|3027.78|3035.48|3027.78|3035.27|3027.57|23
1644099730000|2022-02-05 22:22:10|3035.52|3027.82|3035.63|3027.93|3035.66|3027.96|3035.45|3027.75|21
1644099740000|2022-02-05 22:22:20|3035.62|3027.92|3036.33|3028.63|3036.37|3028.67|3035.62|3027.92|25
1644099750000|2022-02-05 22:22:30|3036.35|3028.65|3035.35|3027.65|3036.41|3028.71|3035.35|3027.65|28
1644099760000|2022-02-05 22:22:40|3035.36|3027.66|3035.58|3027.88|3035.6|3027.9|3035.24|3027.54|35
1644099770000|2022-02-05 22:22:50|3035.54|3027.84|3035.69|3027.99|3035.69|3027.99|3035.38|3027.68|36
1644099780000|2022-02-05 22:23:00|3035.7|3028|3035.56|3027.86|3035.7|3028|3035.55|3027.85|19
1644099790000|2022-02-05 22:23:10|3035.57|3027.87|3036.21|3028.51|3036.21|3028.51|3035.46|3027.76|34
1644099800000|2022-02-05 22:23:20|3036.23|3028.53|3035.69|3027.99|3036.23|3028.53|3035.6|3027.9|25
1644099810000|2022-02-05 22:23:30|3035.71|3028.01|3036|3028.3|3036|3028.3|3035.71|3028.01|21
1644099820000|2022-02-05 22:23:40|3036.02|3028.32|3035.97|3028.27|3036.02|3028.32|3035.7|3028|27
1644099830000|2022-02-05 22:23:50|3036.02|3028.32|3035.97|3028.27|3036.02|3028.32|3035.9|3028.2|18
1644099840000|2022-02-05 22:24:00|3035.96|3028.26|3035.44|3027.74|3035.96|3028.26|3035.37|3027.67|27
1644099850000|2022-02-05 22:24:10|3035.43|3027.73|3035.53|3027.83|3035.6|3027.9|3035.4|3027.7|24
1644099860000|2022-02-05 22:24:20|3035.47|3027.77|3035.44|3027.74|3035.47|3027.77|3035.28|3027.58|17
1644099870000|2022-02-05 22:24:30|3035.42|3027.72|3035.39|3027.69|3035.43|3027.73|3035.33|3027.63|13
1644099880000|2022-02-05 22:24:40|3035.38|3027.68|3035.24|3027.54|3035.38|3027.68|3035.23|3027.53|13
1644099890000|2022-02-05 22:24:50|3035.23|3027.53|3035.31|3027.61|3035.34|3027.64|3034.95|3027.25|26
1644099900000|2022-02-05 22:25:00|3035.28|3027.58|3035.13|3027.43|3035.28|3027.58|3035.04|3027.34|14
1644099910000|2022-02-05 22:25:10|3035.16|3027.46|3035.13|3027.43|3035.25|3027.55|3035.12|3027.42|22
1644099920000|2022-02-05 22:25:20|3035.14|3027.44|3034.22|3026.52|3035.14|3027.44|3034.22|3026.52|25
1644099930000|2022-02-05 22:25:30|3034.18|3026.48|3034.22|3026.52|3034.28|3026.58|3034.05|3026.35|26
1644099940000|2022-02-05 22:25:40|3034.26|3026.56|3033.2|3025.5|3034.26|3026.56|3033.2|3025.5|18
1644099950000|2022-02-05 22:25:50|3033.19|3025.49|3033.12|3025.42|3033.26|3025.56|3033.02|3025.32|25
1644099960000|2022-02-05 22:26:00|3033.07|3025.37|3032.99|3025.29|3033.07|3025.37|3032.99|3025.29|6
1644099970000|2022-02-05 22:26:10|3032.98|3025.28|3032.46|3024.76|3033|3025.3|3032.39|3024.69|20
1644099980000|2022-02-05 22:26:20|3032.52|3024.82|3031.57|3023.87|3032.52|3024.82|3031.57|3023.87|30
1644099990000|2022-02-05 22:26:30|3031.1|3023.4|3031.33|3023.63|3031.37|3023.67|3031.04|3023.34|29
1644100000000|2022-02-05 22:26:40|3031.32|3023.62|3031.49|3023.79|3031.49|3023.79|3031.19|3023.49|32
1644100010000|2022-02-05 22:26:50|3031.5|3023.8|3030.79|3023.09|3031.5|3023.8|3030.75|3023.05|28
1644100020000|2022-02-05 22:27:00|3030.82|3023.12|3030.97|3023.27|3031.07|3023.37|3030.8|3023.1|21
1644100030000|2022-02-05 22:27:10|3030.94|3023.24|3031.09|3023.39|3031.2|3023.5|3030.94|3023.24|35
1644100040000|2022-02-05 22:27:20|3031.08|3023.38|3031.33|3023.63|3031.37|3023.67|3030.97|3023.27|32
1644100050000|2022-02-05 22:27:30|3031.29|3023.59|3031.79|3024.09|3031.79|3024.09|3031.14|3023.44|33
1644100060000|2022-02-05 22:27:40|3031.73|3024.03|3032.29|3024.59|3032.33|3024.63|3031.73|3024.03|31
1644100070000|2022-02-05 22:27:50|3032.21|3024.51|3032.2|3024.5|3032.42|3024.72|3032.12|3024.42|35
1644100080000|2022-02-05 22:28:00|3032.21|3024.51|3032.2|3024.5|3032.36|3024.66|3031.95|3024.25|24
1644100090000|2022-02-05 22:28:10|3032.06|3024.36|3032.62|3024.92|3032.65|3024.95|3031.95|3024.25|28
1644100100000|2022-02-05 22:28:20|3032.61|3024.91|3033.11|3025.41|3033.11|3025.41|3032.57|3024.87|33
1644100110000|2022-02-05 22:28:30|3033.1|3025.4|3033.35|3025.65|3033.4|3025.7|3033.07|3025.37|31
1644100120000|2022-02-05 22:28:40|3033.39|3025.69|3033.28|3025.58|3033.39|3025.69|3033.13|3025.43|26
1644100130000|2022-02-05 22:28:50|3033.29|3025.59|3033.68|3025.98|3033.68|3025.98|3033.2|3025.5|29
1644100140000|2022-02-05 22:29:00|3033.69|3025.99|3033.75|3026.05|3033.8|3026.1|3033.52|3025.82|36
1644100150000|2022-02-05 22:29:10|3033.76|3026.06|3033.74|3026.04|3033.87|3026.17|3033.5|3025.8|36
1644100160000|2022-02-05 22:29:20|3033.82|3026.12|3033.58|3025.88|3033.92|3026.22|3033.53|3025.83|30
1644100170000|2022-02-05 22:29:30|3033.54|3025.84|3033.86|3026.16|3033.87|3026.17|3033.5|3025.8|30
1644100180000|2022-02-05 22:29:40|3033.82|3026.12|3033.96|3026.26|3034.02|3026.32|3033.81|3026.11|26
1644100190000|2022-02-05 22:29:50|3033.86|3026.16|3033.55|3025.85|3033.88|3026.18|3033.55|3025.85|28
1644100200000|2022-02-05 22:30:00|3033.5|3025.8|3033.5|3025.8|3033.71|3026.01|3033.35|3025.65|30
1644100210000|2022-02-05 22:30:10|3033.51|3025.81|3033.49|3025.79|3033.58|3025.88|3033.39|3025.69|29
1644100220000|2022-02-05 22:30:20|3033.45|3025.75|3033.47|3025.77|3033.61|3025.91|3033.34|3025.64|34
1644100230000|2022-02-05 22:30:30|3033.5|3025.8|3033.4|3025.7|3033.5|3025.8|3033.08|3025.38|35
1644100240000|2022-02-05 22:30:40|3033.39|3025.69|3033.3|3025.6|3033.42|3025.72|3033|3025.3|35
1644100250000|2022-02-05 22:30:50|3033.32|3025.62|3033.3|3025.6|3033.41|3025.71|3033.21|3025.51|37
1644100260000|2022-02-05 22:31:00|3033.28|3025.58|3033.02|3025.32|3033.34|3025.64|3032.97|3025.27|36
1644100270000|2022-02-05 22:31:10|3032.99|3025.29|3033.17|3025.47|3033.17|3025.47|3032.7|3025|30
1644100280000|2022-02-05 22:31:20|3033.16|3025.46|3033.21|3025.51|3033.22|3025.52|3033.15|3025.45|21
1644100290000|2022-02-05 22:31:30|3033.16|3025.46|3033.1|3025.4|3033.22|3025.52|3032.93|3025.23|24
1644100300000|2022-02-05 22:31:40|3033.13|3025.43|3032.76|3025.06|3033.13|3025.43|3032.67|3024.97|20
1644100310000|2022-02-05 22:31:50|3032.75|3025.05|3032.64|3024.94|3032.75|3025.05|3032.63|3024.93|14
1644100320000|2022-02-05 22:32:00|3032.67|3024.97|3032.53|3024.83|3032.7|3025|3032.4|3024.7|31
1644100330000|2022-02-05 22:32:10|3032.55|3024.85|3032.27|3024.57|3032.6|3024.9|3032.24|3024.54|26
1644100340000|2022-02-05 22:32:20|3032.28|3024.58|3032.22|3024.52|3032.32|3024.62|3032.22|3024.52|24
1644100350000|2022-02-05 22:32:30|3032.23|3024.53|3032.26|3024.56|3032.27|3024.57|3032.19|3024.49|23
1644100360000|2022-02-05 22:32:40|3032.23|3024.53|3032.26|3024.56|3032.32|3024.62|3032.23|3024.53|20
1644100370000|2022-02-05 22:32:50|3032.27|3024.57|3032.32|3024.62|3032.33|3024.63|3032.23|3024.53|14
1644100380000|2022-02-05 22:33:00|3032.27|3024.57|3032.36|3024.66|3032.4|3024.7|3032.27|3024.57|17
1644100390000|2022-02-05 22:33:10|3032.37|3024.67|3032.18|3024.48|3032.37|3024.67|3032.08|3024.38|24
1644100400000|2022-02-05 22:33:20|3032.17|3024.47|3032.17|3024.47|3032.23|3024.53|3032.11|3024.41|21
1644100410000|2022-02-05 22:33:30|3032.12|3024.42|3032.14|3024.44|3032.17|3024.47|3032.04|3024.34|29
1644100420000|2022-02-05 22:33:40|3032.1|3024.4|3032.09|3024.39|3032.11|3024.41|3031.96|3024.26|31
1644100430000|2022-02-05 22:33:50|3032.04|3024.34|3032.02|3024.32|3032.15|3024.45|3032.02|3024.32|26
1644100440000|2022-02-05 22:34:00|3032.03|3024.33|3032.41|3024.71|3032.43|3024.73|3032.03|3024.33|26
1644100450000|2022-02-05 22:34:10|3032.3|3024.6|3032.54|3024.84|3032.55|3024.85|3032.3|3024.6|24
1644100460000|2022-02-05 22:34:20|3032.4|3024.7|3032.36|3024.66|3032.45|3024.75|3032.16|3024.46|32
1644100470000|2022-02-05 22:34:30|3032.4|3024.7|3032.3|3024.6|3032.54|3024.84|3032.27|3024.57|32
1644100480000|2022-02-05 22:34:40|3032.36|3024.66|3032.35|3024.65|3032.47|3024.77|3032.2|3024.5|33
1644100490000|2022-02-05 22:34:50|3032.43|3024.73|3032.46|3024.76|3032.46|3024.76|3032.37|3024.67|14
1644100500000|2022-02-05 22:35:00|3032.38|3024.68|3032.34|3024.64|3032.49|3024.79|3032.34|3024.64|22
1644100510000|2022-02-05 22:35:10|3032.36|3024.66|3032.44|3024.74|3032.52|3024.82|3032.31|3024.61|25
1644100520000|2022-02-05 22:35:20|3032.43|3024.73|3032.52|3024.82|3032.53|3024.83|3032.43|3024.73|18
1644100530000|2022-02-05 22:35:30|3032.53|3024.83|3032.59|3024.89|3032.59|3024.89|3032.52|3024.82|16
1644100540000|2022-02-05 22:35:40|3032.58|3024.88|3032.49|3024.79|3032.59|3024.89|3032.48|3024.78|17
1644100550000|2022-02-05 22:35:50|3032.5|3024.8|3032.56|3024.86|3032.61|3024.91|3032.45|3024.75|22
1644100560000|2022-02-05 22:36:00|3032.57|3024.87|3032.43|3024.73|3032.61|3024.91|3032.36|3024.66|33
1644100570000|2022-02-05 22:36:10|3032.42|3024.72|3032.41|3024.71|3032.49|3024.79|3032.35|3024.65|33
1644100580000|2022-02-05 22:36:20|3032.39|3024.69|3032.32|3024.62|3032.47|3024.77|3032.32|3024.62|24
1644100590000|2022-02-05 22:36:30|3032.33|3024.63|3032.41|3024.71|3032.44|3024.74|3032.3|3024.6|34
1644100600000|2022-02-05 22:36:40|3032.37|3024.67|3032.25|3024.55|3032.46|3024.76|3032.25|3024.55|22
1644100610000|2022-02-05 22:36:50|3032.27|3024.57|3032.22|3024.52|3032.42|3024.72|3032.15|3024.45|34
1644100620000|2022-02-05 22:37:00|3032.19|3024.49|3032.02|3024.32|3032.19|3024.49|3031.91|3024.21|30
1644100630000|2022-02-05 22:37:10|3031.97|3024.27|3031.88|3024.18|3032.07|3024.37|3031.85|3024.15|24
1644100640000|2022-02-05 22:37:20|3031.86|3024.16|3031.8|3024.1|3031.87|3024.17|3031.34|3023.64|30
1644100650000|2022-02-05 22:37:30|3031.84|3024.14|3031.66|3023.96|3031.84|3024.14|3031.62|3023.92|23
1644100660000|2022-02-05 22:37:40|3031.65|3023.95|3031.52|3023.82|3031.8|3024.1|3031.52|3023.82|21
1644100670000|2022-02-05 22:37:50|3031.53|3023.83|3031.27|3023.57|3031.53|3023.83|3031.23|3023.53|30
1644100680000|2022-02-05 22:38:00|3031.3|3023.6|3031.31|3023.61|3031.5|3023.8|3031.29|3023.59|29
1644100690000|2022-02-05 22:38:10|3031.3|3023.6|3031.2|3023.5|3031.48|3023.78|3031.18|3023.48|31
1644100700000|2022-02-05 22:38:20|3031.23|3023.53|3030.75|3023.05|3031.23|3023.53|3030.72|3023.02|26
1644100710000|2022-02-05 22:38:30|3030.76|3023.06|3030.57|3022.87|3030.76|3023.06|3030.57|3022.87|19
1644100720000|2022-02-05 22:38:40|3030.63|3022.93|3030.61|3022.91|3030.67|3022.97|3030.44|3022.74|20
1644100730000|2022-02-05 22:38:50|3030.62|3022.92|3030.54|3022.84|3030.62|3022.92|3030.43|3022.73|28
1644100740000|2022-02-05 22:39:00|3030.52|3022.82|3030.66|3022.96|3030.66|3022.96|3030.5|3022.8|13
1644100750000|2022-02-05 22:39:10|3030.65|3022.95|3030.25|3022.55|3030.65|3022.95|3030.25|3022.55|28
1644100760000|2022-02-05 22:39:20|3030.26|3022.56|3030.33|3022.63|3030.33|3022.63|3030.2|3022.5|24
1644100770000|2022-02-05 22:39:30|3030.34|3022.64|3030.04|3022.34|3030.34|3022.64|3030.03|3022.33|28
1644100780000|2022-02-05 22:39:40|3030.03|3022.33|3030.03|3022.33|3030.18|3022.48|3029.95|3022.25|30
1644100790000|2022-02-05 22:39:50|3030.05|3022.35|3030.13|3022.43|3030.16|3022.46|3030.03|3022.33|29
1644100800000|2022-02-05 22:40:00|3030.14|3022.44|3029.98|3022.28|3030.14|3022.44|3029.94|3022.24|24
1644100810000|2022-02-05 22:40:10|3030|3022.3|3029.61|3021.91|3030.07|3022.37|3029.57|3021.87|24
1644100820000|2022-02-05 22:40:20|3029.62|3021.92|3029.18|3021.48|3029.62|3021.92|3029.08|3021.38|29
1644100830000|2022-02-05 22:40:30|3029.04|3021.34|3029.41|3021.71|3029.41|3021.71|3029.04|3021.34|28
1644100840000|2022-02-05 22:40:40|3029.46|3021.76|3029.46|3021.76|3029.48|3021.78|3029.32|3021.62|24
1644100850000|2022-02-05 22:40:50|3029.48|3021.78|3029.56|3021.86|3029.59|3021.89|3029.42|3021.72|23
1644100860000|2022-02-05 22:41:00|3029.55|3021.85|3029.27|3021.57|3029.56|3021.86|3029.2|3021.5|31
1644100870000|2022-02-05 22:41:10|3029.26|3021.56|3029.22|3021.52|3029.33|3021.63|3029.19|3021.49|24
1644100880000|2022-02-05 22:41:20|3029.23|3021.53|3029.29|3021.59|3029.33|3021.63|3029.21|3021.51|20
1644100890000|2022-02-05 22:41:30|3029.31|3021.61|3029.36|3021.66|3029.49|3021.79|3029.28|3021.58|24
1644100900000|2022-02-05 22:41:40|3029.38|3021.68|3029.43|3021.73|3029.46|3021.76|3029.27|3021.57|34
1644100910000|2022-02-05 22:41:50|3029.42|3021.72|3029.59|3021.89|3029.63|3021.93|3029.42|3021.72|27
1644100920000|2022-02-05 22:42:00|3029.62|3021.92|3029.53|3021.83|3029.63|3021.93|3029.33|3021.63|28
1644100930000|2022-02-05 22:42:10|3029.54|3021.84|3029.34|3021.64|3029.62|3021.92|3029.34|3021.64|28
1644100940000|2022-02-05 22:42:20|3029.36|3021.66|3029.56|3021.86|3029.56|3021.86|3029.3|3021.6|27
1644100950000|2022-02-05 22:42:30|3029.41|3021.71|3029.3|3021.6|3029.5|3021.8|3029.3|3021.6|26
1644100960000|2022-02-05 22:42:40|3029.27|3021.57|3029.32|3021.62|3029.35|3021.65|3029.15|3021.45|36
1644100970000|2022-02-05 22:42:50|3029.3|3021.6|3029.34|3021.64|3029.37|3021.67|3029.27|3021.57|11
1644100980000|2022-02-05 22:43:00|3029.4|3021.7|3029.46|3021.76|3029.54|3021.84|3029.36|3021.66|23
1644100990000|2022-02-05 22:43:10|3029.48|3021.78|3029.45|3021.75|3029.49|3021.79|3029.37|3021.67|13
1644101000000|2022-02-05 22:43:20|3029.44|3021.74|3029.31|3021.61|3029.47|3021.77|3029.31|3021.61|8
1644101010000|2022-02-05 22:43:30|3029|3021.3|3029.33|3021.63|3029.34|3021.64|3029|3021.3|8
1644101020000|2022-02-05 22:43:40|3029.35|3021.65|3029.35|3021.65|3029.37|3021.67|3029.35|3021.65|7
1644101030000|2022-02-05 22:43:50|3029.33|3021.63|3029.29|3021.59|3029.33|3021.63|3029.27|3021.57|10
1644101040000|2022-02-05 22:44:00|3029.27|3021.57|3029.01|3021.31|3029.29|3021.59|3028.99|3021.29|21
1644101050000|2022-02-05 22:44:10|3029.02|3021.32|3029.12|3021.42|3029.17|3021.47|3029.01|3021.31|31
1644101060000|2022-02-05 22:44:20|3029.13|3021.43|3029.12|3021.42|3029.15|3021.45|3029.08|3021.38|12
1644101070000|2022-02-05 22:44:30|3029.13|3021.43|3029.15|3021.45|3029.15|3021.45|3029.09|3021.39|15
1644101080000|2022-02-05 22:44:40|3029.13|3021.43|3029.07|3021.37|3029.13|3021.43|3029.01|3021.31|13
1644101090000|2022-02-05 22:44:50|3029.08|3021.38|3028.94|3021.24|3029.11|3021.41|3028.92|3021.22|10
1644101100000|2022-02-05 22:45:00|3028.9|3021.2|3028.76|3021.06|3028.94|3021.24|3028.67|3020.97|12
1644101110000|2022-02-05 22:45:10|3028.77|3021.07|3027.14|3019.44|3028.79|3021.09|3027.14|3019.44|34
1644101120000|2022-02-05 22:45:20|3027.17|3019.47|3026.8|3019.1|3027.17|3019.47|3026.71|3019.01|36
1644101130000|2022-02-05 22:45:30|3026.74|3019.04|3026.35|3018.65|3026.89|3019.19|3026.33|3018.63|33
1644101140000|2022-02-05 22:45:40|3026.25|3018.55|3026.9|3019.2|3026.93|3019.23|3026.25|3018.55|35
1644101150000|2022-02-05 22:45:50|3026.93|3019.23|3029.18|3021.48|3029.18|3021.48|3026.84|3019.14|39
1644101160000|2022-02-05 22:46:00|3029.23|3021.53|3030.7|3023|3030.7|3023|3029.23|3021.53|31
1644101170000|2022-02-05 22:46:10|3030.89|3023.19|3031.54|3023.84|3031.61|3023.91|3030.85|3023.15|28
1644101180000|2022-02-05 22:46:20|3031.56|3023.86|3031.98|3024.28|3031.98|3024.28|3031.42|3023.72|36
1644101190000|2022-02-05 22:46:30|3031.94|3024.24|3032.64|3024.94|3032.7|3025|3031.94|3024.24|34
1644101200000|2022-02-05 22:46:40|3032.7|3025|3032.65|3024.95|3032.72|3025.02|3032.48|3024.78|29
1644101210000|2022-02-05 22:46:50|3032.67|3024.97|3032.78|3025.08|3032.82|3025.12|3032.63|3024.93|30
1644101220000|2022-02-05 22:47:00|3032.79|3025.09|3032.91|3025.21|3032.92|3025.22|3032.73|3025.03|22
1644101230000|2022-02-05 22:47:10|3032.92|3025.22|3032.77|3025.07|3032.92|3025.22|3032.72|3025.02|22
1644101240000|2022-02-05 22:47:20|3032.79|3025.09|3032.8|3025.1|3032.8|3025.1|3032.77|3025.07|9
1644101250000|2022-02-05 22:47:30|3032.79|3025.09|3033.1|3025.4|3033.1|3025.4|3032.79|3025.09|21
1644101260000|2022-02-05 22:47:40|3033.03|3025.33|3033.1|3025.4|3033.1|3025.4|3032.94|3025.24|33
1644101270000|2022-02-05 22:47:50|3033.07|3025.37|3033.51|3025.81|3033.57|3025.87|3033|3025.3|35
1644101280000|2022-02-05 22:48:00|3033.52|3025.82|3033.53|3025.83|3033.53|3025.83|3033.36|3025.66|12
1644101290000|2022-02-05 22:48:10|3033.6|3025.9|3033.62|3025.92|3033.62|3025.92|3033.34|3025.64|24
1644101300000|2022-02-05 22:48:20|3033.69|3025.99|3033.58|3025.88|3033.69|3025.99|3033.58|3025.88|16
1644101310000|2022-02-05 22:48:30|3033.52|3025.82|3033.55|3025.85|3033.63|3025.93|3033.49|3025.79|20
1644101320000|2022-02-05 22:48:40|3033.54|3025.84|3033.67|3025.97|3033.67|3025.97|3033.51|3025.81|25
1644101330000|2022-02-05 22:48:50|3033.64|3025.94|3033.56|3025.86|3033.8|3026.1|3033.56|3025.86|25
1644101340000|2022-02-05 22:49:00|3033.59|3025.89|3031.6|3023.9|3033.69|3025.99|3031.6|3023.9|34
1644101350000|2022-02-05 22:49:10|3031.65|3023.95|3030.71|3023.01|3031.7|3024|3030.58|3022.88|32
1644101360000|2022-02-05 22:49:20|3030.7|3023|3030.69|3022.99|3030.74|3023.04|3030.55|3022.85|21
1644101370000|2022-02-05 22:49:30|3030.68|3022.98|3030.72|3023.02|3030.74|3023.04|3030.6|3022.9|27
1644101380000|2022-02-05 22:49:40|3030.68|3022.98|3030.76|3023.06|3030.98|3023.28|3030.65|3022.95|29
1644101390000|2022-02-05 22:49:50|3030.75|3023.05|3030.68|3022.98|3030.75|3023.05|3030.65|3022.95|14
1644101400000|2022-02-05 22:50:00|3030.67|3022.97|3030.41|3022.71|3030.67|3022.97|3030.3|3022.6|29
1644101410000|2022-02-05 22:50:10|3030.47|3022.77|3030.05|3022.35|3030.49|3022.79|3030.05|3022.35|32
1644101420000|2022-02-05 22:50:20|3030.06|3022.36|3029.88|3022.18|3030.06|3022.36|3029.83|3022.13|18
1644101430000|2022-02-05 22:50:30|3029.95|3022.25|3029.96|3022.26|3029.97|3022.27|3029.78|3022.08|22
1644101440000|2022-02-05 22:50:40|3029.97|3022.27|3027.97|3020.27|3029.97|3022.27|3027.97|3020.27|36
1644101450000|2022-02-05 22:50:50|3027.94|3020.24|3027.94|3020.24|3028.03|3020.33|3027.84|3020.14|29
1644101460000|2022-02-05 22:51:00|3027.95|3020.25|3027.88|3020.18|3027.97|3020.27|3027.79|3020.09|23
1644101470000|2022-02-05 22:51:10|3027.91|3020.21|3027.94|3020.24|3027.97|3020.27|3027.65|3019.95|29
1644101480000|2022-02-05 22:51:20|3027.21|3019.51|3026.97|3019.27|3027.29|3019.59|3026.94|3019.24|33
1644101490000|2022-02-05 22:51:30|3026.98|3019.28|3026.5|3018.8|3026.98|3019.28|3026.48|3018.78|23
1644101500000|2022-02-05 22:51:40|3026.56|3018.86|3026.35|3018.65|3026.56|3018.86|3026.34|3018.64|21
1644101510000|2022-02-05 22:51:50|3026.34|3018.64|3026.38|3018.68|3026.51|3018.81|3026.31|3018.61|18
1644101520000|2022-02-05 22:52:00|3026.33|3018.63|3026.4|3018.7|3026.41|3018.71|3026.32|3018.62|21
1644101530000|2022-02-05 22:52:10|3026.39|3018.69|3027.01|3019.31|3027.01|3019.31|3026.37|3018.67|20
1644101540000|2022-02-05 22:52:20|3027.03|3019.33|3026.77|3019.07|3027.08|3019.38|3026.77|3019.07|22
1644101550000|2022-02-05 22:52:30|3026.76|3019.06|3026.36|3018.66|3026.78|3019.08|3026.2|3018.5|31
1644101560000|2022-02-05 22:52:40|3026.42|3018.72|3026.43|3018.73|3026.68|3018.98|3026.3|3018.6|35
1644101570000|2022-02-05 22:52:50|3026.38|3018.68|3026.43|3018.73|3026.54|3018.84|3026.33|3018.63|36
1644101580000|2022-02-05 22:53:00|3026.47|3018.77|3026.57|3018.87|3026.57|3018.87|3026.46|3018.76|27
1644101590000|2022-02-05 22:53:10|3026.59|3018.89|3026.58|3018.88|3026.6|3018.9|3026.54|3018.84|10
1644101600000|2022-02-05 22:53:20|3026.57|3018.87|3024.4|3016.7|3026.59|3018.89|3024.36|3016.66|30
1644101610000|2022-02-05 22:53:30|3024.36|3016.66|3024.31|3016.61|3024.44|3016.74|3024.23|3016.53|26
1644101620000|2022-02-05 22:53:40|3024.23|3016.53|3023.78|3016.08|3024.23|3016.53|3023.78|3016.08|28
1644101630000|2022-02-05 22:53:50|3023.77|3016.07|3023.41|3015.71|3023.84|3016.14|3023.28|3015.58|25
1644101640000|2022-02-05 22:54:00|3023.42|3015.72|3022.73|3015.03|3023.42|3015.72|3022.52|3014.82|33
1644101650000|2022-02-05 22:54:10|3022.68|3014.98|3022.95|3015.25|3023.02|3015.32|3022.6|3014.9|34
1644101660000|2022-02-05 22:54:20|3023.03|3015.33|3023.32|3015.62|3023.41|3015.71|3022.54|3014.84|29
1644101670000|2022-02-05 22:54:30|3023.37|3015.67|3021.9|3014.2|3023.37|3015.67|3021.84|3014.14|33
1644101680000|2022-02-05 22:54:40|3021.93|3014.23|3022.3|3014.6|3022.37|3014.67|3021.93|3014.23|30
1644101690000|2022-02-05 22:54:50|3022.33|3014.63|3022.24|3014.54|3022.33|3014.63|3022.06|3014.36|32
1644101700000|2022-02-05 22:55:00|3022.26|3014.56|3022.28|3014.58|3022.33|3014.63|3022.19|3014.49|30
1644101710000|2022-02-05 22:55:10|3022.39|3014.69|3023.38|3015.68|3023.38|3015.68|3022.32|3014.62|29
1644101720000|2022-02-05 22:55:20|3023.48|3015.78|3024.22|3016.52|3024.32|3016.62|3023.43|3015.73|32
1644101730000|2022-02-05 22:55:30|3024.14|3016.44|3024.66|3016.96|3024.66|3016.96|3024.02|3016.32|34
1644101740000|2022-02-05 22:55:40|3024.64|3016.94|3025.4|3017.7|3025.4|3017.7|3024.48|3016.78|33
1644101750000|2022-02-05 22:55:50|3025.41|3017.71|3025.79|3018.09|3025.83|3018.13|3025.41|3017.71|34
1644101760000|2022-02-05 22:56:00|3025.8|3018.1|3025.68|3017.98|3025.83|3018.13|3025.66|3017.96|27
1644101770000|2022-02-05 22:56:10|3025.72|3018.02|3025.69|3017.99|3025.81|3018.11|3025.61|3017.91|31
1644101780000|2022-02-05 22:56:20|3025.72|3018.02|3025.79|3018.09|3025.82|3018.12|3025.65|3017.95|30
1644101790000|2022-02-05 22:56:30|3025.82|3018.12|3025.06|3017.36|3025.83|3018.13|3024.73|3017.03|30
1644101800000|2022-02-05 22:56:40|3025.07|3017.37|3025.31|3017.61|3025.37|3017.67|3024.86|3017.16|35
1644101810000|2022-02-05 22:56:50|3025.3|3017.6|3025.23|3017.53|3025.4|3017.7|3025.18|3017.48|26
1644101820000|2022-02-05 22:57:00|3025.12|3017.42|3025.24|3017.54|3025.26|3017.56|3025.12|3017.42|27
1644101830000|2022-02-05 22:57:10|3025.2|3017.5|3025.32|3017.62|3025.36|3017.66|3025.2|3017.5|30
1644101840000|2022-02-05 22:57:20|3025.31|3017.61|3025.21|3017.51|3025.36|3017.66|3024.72|3017.02|21
1644101850000|2022-02-05 22:57:30|3025.22|3017.52|3025.31|3017.61|3025.4|3017.7|3025.2|3017.5|27
1644101860000|2022-02-05 22:57:40|3025.36|3017.66|3025.32|3017.62|3025.36|3017.66|3025.28|3017.58|19
1644101870000|2022-02-05 22:57:50|3025.31|3017.61|3025.31|3017.61|3025.33|3017.63|3025.28|3017.58|20
1644101880000|2022-02-05 22:58:00|3025.12|3017.42|3024.86|3017.16|3025.14|3017.44|3024.86|3017.16|20
1644101890000|2022-02-05 22:58:10|3024.91|3017.21|3024.36|3016.66|3024.91|3017.21|3024.36|3016.66|33
1644101900000|2022-02-05 22:58:20|3024.35|3016.65|3024.47|3016.77|3024.52|3016.82|3024.32|3016.62|27
1644101910000|2022-02-05 22:58:30|3024.48|3016.78|3024.41|3016.71|3024.58|3016.88|3024.41|3016.71|26
1644101920000|2022-02-05 22:58:40|3024.42|3016.72|3024.51|3016.81|3024.57|3016.87|3024.39|3016.69|34
1644101930000|2022-02-05 22:58:50|3024.49|3016.79|3024.5|3016.8|3024.56|3016.86|3024.38|3016.68|38
1644101940000|2022-02-05 22:59:00|3024.49|3016.79|3024.72|3017.02|3024.81|3017.11|3024.46|3016.76|34
1644101950000|2022-02-05 22:59:10|3024.73|3017.03|3024.77|3017.07|3024.77|3017.07|3024.68|3016.98|18
1644101960000|2022-02-05 22:59:20|3024.74|3017.04|3024.63|3016.93|3024.79|3017.09|3024.62|3016.92|35
1644101970000|2022-02-05 22:59:30|3024.62|3016.92|3024.96|3017.26|3024.99|3017.29|3024.62|3016.92|16
1644101980000|2022-02-05 22:59:40|3024.97|3017.27|3025.06|3017.36|3025.06|3017.36|3024.94|3017.24|25
1644101990000|2022-02-05 22:59:50|3025.01|3017.31|3025.02|3017.32|3025.04|3017.34|3024.98|3017.28|20
1644102000000|2022-02-05 23:00:00|3025|3017.3|3025.25|3017.55|3025.25|3017.55|3024.93|3017.23|28
1644102010000|2022-02-05 23:00:10|3025.16|3017.46|3024.95|3017.25|3025.18|3017.48|3024.59|3016.89|30
1644102020000|2022-02-05 23:00:20|3024.94|3017.24|3023.62|3015.92|3025.08|3017.38|3023.27|3015.57|33
1644102030000|2022-02-05 23:00:30|3023.63|3015.93|3023.72|3016.02|3023.8|3016.1|3023.53|3015.83|36
1644102040000|2022-02-05 23:00:40|3023.6|3015.9|3024.12|3016.42|3024.25|3016.55|3023.56|3015.86|38
1644102050000|2022-02-05 23:00:50|3024.13|3016.43|3025.52|3017.82|3025.55|3017.85|3024.13|3016.43|37
1644102060000|2022-02-05 23:01:00|3025.53|3017.83|3026.68|3018.98|3026.83|3019.13|3025.53|3017.83|29
1644102070000|2022-02-05 23:01:10|3026.65|3018.95|3026.1|3018.4|3026.74|3019.04|3026.1|3018.4|26
1644102080000|2022-02-05 23:01:20|3026.08|3018.38|3025.94|3018.24|3026.13|3018.43|3025.81|3018.11|25
1644102090000|2022-02-05 23:01:30|3025.93|3018.23|3026.53|3018.83|3026.53|3018.83|3025.93|3018.23|16
1644102100000|2022-02-05 23:01:40|3026.48|3018.78|3026.84|3019.14|3026.89|3019.19|3026.43|3018.73|27
1644102110000|2022-02-05 23:01:50|3026.83|3019.13|3027.55|3019.85|3027.64|3019.94|3026.81|3019.11|27
1644102120000|2022-02-05 23:02:00|3027.57|3019.87|3027.54|3019.84|3027.59|3019.89|3027.37|3019.67|30
1644102130000|2022-02-05 23:02:10|3027.53|3019.83|3027.74|3020.04|3027.75|3020.05|3027.52|3019.82|27
1644102140000|2022-02-05 23:02:20|3027.78|3020.08|3027.57|3019.87|3027.97|3020.27|3027.57|3019.87|33
1644102150000|2022-02-05 23:02:30|3027.56|3019.86|3027.83|3020.13|3027.83|3020.13|3027.54|3019.84|34
1644102160000|2022-02-05 23:02:40|3027.78|3020.08|3027.97|3020.27|3027.99|3020.29|3027.71|3020.01|32
1644102170000|2022-02-05 23:02:50|3027.98|3020.28|3028.08|3020.38|3028.28|3020.58|3027.98|3020.28|32
1644102180000|2022-02-05 23:03:00|3028.1|3020.4|3028.17|3020.47|3028.24|3020.54|3028.07|3020.37|31
1644102190000|2022-02-05 23:03:10|3028.16|3020.46|3028|3020.3|3028.4|3020.7|3028|3020.3|34
1644102200000|2022-02-05 23:03:20|3027.95|3020.25|3026.99|3019.29|3027.95|3020.25|3026.92|3019.22|35
1644102210000|2022-02-05 23:03:30|3026.7|3019|3026.22|3018.52|3026.7|3019|3026.16|3018.46|34
1644102220000|2022-02-05 23:03:40|3026.2|3018.5|3026.2|3018.5|3026.25|3018.55|3026.11|3018.41|36
1644102230000|2022-02-05 23:03:50|3026.17|3018.47|3026.34|3018.64|3026.48|3018.78|3026.12|3018.42|31
1644102240000|2022-02-05 23:04:00|3026.35|3018.65|3027.34|3019.64|3027.34|3019.64|3026.34|3018.64|29
1644102250000|2022-02-05 23:04:10|3027.22|3019.52|3027.21|3019.51|3027.4|3019.7|3027.21|3019.51|22
1644102260000|2022-02-05 23:04:20|3027.32|3019.62|3027.41|3019.71|3027.45|3019.75|3027.21|3019.51|31
1644102270000|2022-02-05 23:04:30|3027.44|3019.74|3027.47|3019.77|3027.47|3019.77|3027.27|3019.57|29
1644102280000|2022-02-05 23:04:40|3027.48|3019.78|3027.58|3019.88|3027.58|3019.88|3027.29|3019.59|37
1644102290000|2022-02-05 23:04:50|3027.53|3019.83|3027.19|3019.49|3027.61|3019.91|3027.06|3019.36|33
1644102300000|2022-02-05 23:05:00|3027.21|3019.51|3027.23|3019.53|3027.27|3019.57|3027.16|3019.46|31
1644102310000|2022-02-05 23:05:10|3027.24|3019.54|3024.48|3016.78|3027.26|3019.56|3024.47|3016.77|34
1644102320000|2022-02-05 23:05:20|3024.47|3016.77|3024.45|3016.75|3024.64|3016.94|3024.24|3016.54|27
1644102330000|2022-02-05 23:05:30|3024.44|3016.74|3024.38|3016.68|3024.5|3016.8|3024.27|3016.57|30
1644102340000|2022-02-05 23:05:40|3024.39|3016.69|3024.5|3016.8|3024.51|3016.81|3024.38|3016.68|20
1644102350000|2022-02-05 23:05:50|3024.48|3016.78|3024.33|3016.63|3024.48|3016.78|3024.22|3016.52|28
1644102360000|2022-02-05 23:06:00|3024.25|3016.55|3024.79|3017.09|3025.78|3018.08|3024.2|3016.5|37
1644102370000|2022-02-05 23:06:10|3024.84|3017.14|3024.34|3016.64|3024.84|3017.14|3024.31|3016.61|33
1644102380000|2022-02-05 23:06:20|3024.41|3016.71|3021.2|3013.5|3024.42|3016.72|3020.06|3012.36|38
1644102390000|2022-02-05 23:06:30|3021.26|3013.56|3023.66|3015.96|3023.74|3016.04|3021.26|3013.56|36
1644102400000|2022-02-05 23:06:40|3023.67|3015.97|3023.72|3016.02|3023.96|3016.26|3023.53|3015.83|33
1644102410000|2022-02-05 23:06:50|3023.74|3016.04|3023.86|3016.16|3023.88|3016.18|3023.66|3015.96|27
1644102420000|2022-02-05 23:07:00|3023.74|3016.04|3023.64|3015.94|3023.74|3016.04|3023.51|3015.81|18
1644102430000|2022-02-05 23:07:10|3023.52|3015.82|3024.3|3016.6|3024.3|3016.6|3022.95|3015.25|27
1644102440000|2022-02-05 23:07:20|3024.38|3016.68|3026.23|3018.53|3026.23|3018.53|3024.38|3016.68|31
1644102450000|2022-02-05 23:07:30|3026.22|3018.52|3025.45|3017.75|3026.23|3018.53|3025.25|3017.55|34
1644102460000|2022-02-05 23:07:40|3025.43|3017.73|3025.24|3017.54|3025.43|3017.73|3024.73|3017.03|31
1644102470000|2022-02-05 23:07:50|3025.38|3017.68|3025.27|3017.57|3025.77|3018.07|3025.13|3017.43|37
1644102480000|2022-02-05 23:08:00|3025.3|3017.6|3025.39|3017.69|3025.41|3017.71|3024.54|3016.84|34
1644102490000|2022-02-05 23:08:10|3025.42|3017.72|3025.96|3018.26|3026|3018.3|3025.42|3017.72|22
1644102500000|2022-02-05 23:08:20|3025.98|3018.28|3025.92|3018.22|3025.98|3018.28|3025.87|3018.17|9
1644102510000|2022-02-05 23:08:30|3025.91|3018.21|3025.22|3017.52|3025.92|3018.22|3025.17|3017.47|35
1644102520000|2022-02-05 23:08:40|3025.24|3017.54|3025.27|3017.57|3025.34|3017.64|3025.14|3017.44|33
1644102530000|2022-02-05 23:08:50|3025.26|3017.56|3025.72|3018.02|3025.92|3018.22|3025.23|3017.53|30
1644102540000|2022-02-05 23:09:00|3025.82|3018.12|3026.63|3018.93|3026.63|3018.93|3025.67|3017.97|32
1644102550000|2022-02-05 23:09:10|3026.64|3018.94|3026.36|3018.66|3026.94|3019.24|3026.25|3018.55|30
1644102560000|2022-02-05 23:09:20|3026.32|3018.62|3025.02|3017.32|3026.33|3018.63|3024.76|3017.06|36
1644102570000|2022-02-05 23:09:30|3025.01|3017.31|3026.53|3018.83|3026.57|3018.87|3025.01|3017.31|31
1644102580000|2022-02-05 23:09:40|3026.52|3018.82|3026.43|3018.73|3026.54|3018.84|3026.43|3018.73|19
1644102590000|2022-02-05 23:09:50|3026.47|3018.77|3026.72|3019.02|3026.85|3019.15|3026.47|3018.77|31
1644102600000|2022-02-05 23:10:00|3026.68|3018.98|3026.57|3018.87|3026.68|3018.98|3026.48|3018.78|20
1644102610000|2022-02-05 23:10:10|3026.61|3018.91|3026.4|3018.7|3026.61|3018.91|3026.08|3018.38|28
1644102620000|2022-02-05 23:10:20|3026.44|3018.74|3026.37|3018.67|3026.6|3018.9|3026.37|3018.67|25
1644102630000|2022-02-05 23:10:30|3026.36|3018.66|3026.56|3018.86|3026.56|3018.86|3026.31|3018.61|26
1644102640000|2022-02-05 23:10:40|3026.62|3018.92|3025.23|3017.53|3026.77|3019.07|3025.2|3017.5|32
1644102650000|2022-02-05 23:10:50|3025.21|3017.51|3025.04|3017.34|3025.21|3017.51|3025|3017.3|28
1644102660000|2022-02-05 23:11:00|3025.06|3017.36|3024.93|3017.23|3025.06|3017.36|3024.83|3017.13|33
1644102670000|2022-02-05 23:11:10|3024.92|3017.22|3024.57|3016.87|3024.92|3017.22|3024.57|3016.87|28
1644102680000|2022-02-05 23:11:20|3024.29|3016.59|3023.72|3016.02|3024.54|3016.84|3023.68|3015.98|35
1644102690000|2022-02-05 23:11:30|3023.74|3016.04|3025.69|3017.99|3025.69|3017.99|3023.66|3015.96|35
1644102700000|2022-02-05 23:11:40|3025.71|3018.01|3025.22|3017.52|3025.83|3018.13|3025.18|3017.48|30
1644102710000|2022-02-05 23:11:50|3025.2|3017.5|3025.02|3017.32|3025.25|3017.55|3025|3017.3|27
1644102720000|2022-02-05 23:12:00|3025.03|3017.33|3025.04|3017.34|3025.15|3017.45|3025.03|3017.33|18
1644102730000|2022-02-05 23:12:10|3025.02|3017.32|3025.1|3017.4|3025.34|3017.64|3025|3017.3|31
1644102740000|2022-02-05 23:12:20|3025.11|3017.41|3022.39|3014.69|3025.13|3017.43|3022.39|3014.69|34
1644102750000|2022-02-05 23:12:30|3022.38|3014.68|3022.33|3014.63|3022.42|3014.72|3021.93|3014.23|26
1644102760000|2022-02-05 23:12:40|3022.32|3014.62|3022.32|3014.62|3022.32|3014.62|3021.95|3014.25|33
1644102770000|2022-02-05 23:12:50|3022.7|3015|3023.09|3015.39|3023.1|3015.4|3022.7|3015|31
1644102780000|2022-02-05 23:13:00|3023.1|3015.4|3024.12|3016.42|3024.12|3016.42|3023.08|3015.38|27
1644102790000|2022-02-05 23:13:10|3024.1|3016.4|3024.18|3016.48|3024.28|3016.58|3024.03|3016.33|29
1644102800000|2022-02-05 23:13:20|3024.19|3016.49|3024.08|3016.38|3024.23|3016.53|3024.08|3016.38|24
1644102810000|2022-02-05 23:13:30|3024.07|3016.37|3023.15|3015.45|3024.07|3016.37|3022.99|3015.29|32
1644102820000|2022-02-05 23:13:40|3023.16|3015.46|3024.03|3016.33|3024.06|3016.36|3022.6|3014.9|33
1644102830000|2022-02-05 23:13:50|3024.05|3016.35|3024.39|3016.69|3024.46|3016.76|3023.97|3016.27|31
1644102840000|2022-02-05 23:14:00|3024.4|3016.7|3024.39|3016.69|3024.44|3016.74|3024.29|3016.59|22
1644102850000|2022-02-05 23:14:10|3024.4|3016.7|3025.7|3018|3025.74|3018.04|3024.37|3016.67|27
1644102860000|2022-02-05 23:14:20|3025.68|3017.98|3025.98|3018.28|3026.03|3018.33|3025.68|3017.98|26
1644102870000|2022-02-05 23:14:30|3025.96|3018.26|3025.95|3018.25|3026.06|3018.36|3025.95|3018.25|25
1644102880000|2022-02-05 23:14:40|3025.99|3018.29|3025.99|3018.29|3026.02|3018.32|3025.92|3018.22|24
1644102890000|2022-02-05 23:14:50|3026|3018.3|3026.89|3019.19|3026.91|3019.21|3025.9|3018.2|31
1644102900000|2022-02-05 23:15:00|3026.87|3019.17|3026.77|3019.07|3026.87|3019.17|3026.48|3018.78|27
1644102910000|2022-02-05 23:15:10|3026.78|3019.08|3027.82|3020.12|3027.86|3020.16|3026.57|3018.87|24
1644102920000|2022-02-05 23:15:20|3027.83|3020.13|3027.99|3020.29|3028.11|3020.41|3027.83|3020.13|24
1644102930000|2022-02-05 23:15:30|3028|3020.3|3028.01|3020.31|3028.18|3020.48|3027.16|3019.46|21
1644102940000|2022-02-05 23:15:40|3028.03|3020.33|3026.72|3019.02|3028.08|3020.38|3026.72|3019.02|24
1644102950000|2022-02-05 23:15:50|3026.74|3019.04|3027.43|3019.73|3027.43|3019.73|3026.74|3019.04|29
1644102960000|2022-02-05 23:16:00|3027.46|3019.76|3028.04|3020.34|3028.04|3020.34|3027.46|3019.76|34
1644102970000|2022-02-05 23:16:10|3027.93|3020.23|3027.94|3020.24|3028.07|3020.37|3027.89|3020.19|29
1644102980000|2022-02-05 23:16:20|3027.92|3020.22|3028.31|3020.61|3028.32|3020.62|3027.92|3020.22|34
1644102990000|2022-02-05 23:16:30|3028.32|3020.62|3028.01|3020.31|3028.39|3020.69|3027.96|3020.26|30
1644103000000|2022-02-05 23:16:40|3027.99|3020.29|3028.25|3020.55|3028.42|3020.72|3027.88|3020.18|27
1644103010000|2022-02-05 23:16:50|3028.22|3020.52|3028.47|3020.77|3028.47|3020.77|3028.22|3020.52|19
1644103020000|2022-02-05 23:17:00|3028.46|3020.76|3028.37|3020.67|3028.46|3020.76|3028.28|3020.58|19
1644103030000|2022-02-05 23:17:10|3028.39|3020.69|3028.41|3020.71|3028.46|3020.76|3028.37|3020.67|21
1644103040000|2022-02-05 23:17:20|3028.42|3020.72|3028.58|3020.88|3028.58|3020.88|3028.42|3020.72|13
1644103050000|2022-02-05 23:17:30|3028.56|3020.86|3027.53|3019.83|3028.56|3020.86|3027.41|3019.71|24
1644103060000|2022-02-05 23:17:40|3027.45|3019.75|3027.52|3019.82|3027.52|3019.82|3027.32|3019.62|13
1644103070000|2022-02-05 23:17:50|3027.45|3019.75|3027.27|3019.57|3027.49|3019.79|3027.27|3019.57|22
1644103080000|2022-02-05 23:18:00|3027.33|3019.63|3027.43|3019.73|3027.45|3019.75|3027.33|3019.63|19
1644103090000|2022-02-05 23:18:10|3027.44|3019.74|3027.47|3019.77|3027.47|3019.77|3027.3|3019.6|25
1644103100000|2022-02-05 23:18:20|3027.46|3019.76|3027.66|3019.96|3027.66|3019.96|3027.45|3019.75|23
1644103110000|2022-02-05 23:18:30|3027.65|3019.95|3025.17|3017.47|3027.73|3020.03|3025.17|3017.47|27
1644103120000|2022-02-05 23:18:40|3025.15|3017.45|3025.13|3017.43|3025.32|3017.62|3024.98|3017.28|24
1644103130000|2022-02-05 23:18:50|3025.12|3017.42|3025.12|3017.42|3025.12|3017.42|3025.03|3017.33|20
1644103140000|2022-02-05 23:19:00|3025.11|3017.41|3024.37|3016.67|3025.12|3017.42|3024.18|3016.48|27
1644103150000|2022-02-05 23:19:10|3024.32|3016.62|3023.07|3015.37|3024.4|3016.7|3022.24|3014.54|33
1644103160000|2022-02-05 23:19:20|3023.01|3015.31|3022.81|3015.11|3023.35|3015.65|3022.66|3014.96|36
1644103170000|2022-02-05 23:19:30|3022.82|3015.12|3023.77|3016.07|3023.77|3016.07|3022.82|3015.12|22
1644103180000|2022-02-05 23:19:40|3023.76|3016.06|3023.49|3015.79|3024.02|3016.32|3023.39|3015.69|27
1644103190000|2022-02-05 23:19:50|3023.52|3015.82|3023.65|3015.95|3023.7|3016|3023.49|3015.79|24
1644103200000|2022-02-05 23:20:00|3023.66|3015.96|3023.75|3016.05|3023.76|3016.06|3023.66|3015.96|22
1644103210000|2022-02-05 23:20:10|3023.76|3016.06|3025.39|3017.69|3025.45|3017.75|3023.73|3016.03|28
1644103220000|2022-02-05 23:20:20|3025.38|3017.68|3025.09|3017.39|3025.39|3017.69|3025.04|3017.34|21
1644103230000|2022-02-05 23:20:30|3025.12|3017.42|3025.1|3017.4|3025.17|3017.47|3024.99|3017.29|23
1644103240000|2022-02-05 23:20:40|3025.09|3017.39|3025.26|3017.56|3025.29|3017.59|3025.05|3017.35|16
1644103250000|2022-02-05 23:20:50|3025.2|3017.5|3025.11|3017.41|3025.25|3017.55|3024.96|3017.26|28
1644103260000|2022-02-05 23:21:00|3025.1|3017.4|3024.33|3016.63|3025.12|3017.42|3024.2|3016.5|25
1644103270000|2022-02-05 23:21:10|3024.34|3016.64|3023.01|3015.31|3024.55|3016.85|3023.01|3015.31|33
1644103280000|2022-02-05 23:21:20|3022.96|3015.26|3021.88|3014.18|3023.12|3015.42|3021.88|3014.18|33
1644103290000|2022-02-05 23:21:30|3022|3014.3|3021.33|3013.63|3022|3014.3|3020.33|3012.63|32
1644103300000|2022-02-05 23:21:40|3021.28|3013.58|3022.44|3014.74|3022.44|3014.74|3021.22|3013.52|35
1644103310000|2022-02-05 23:21:50|3022.45|3014.75|3023.32|3015.62|3023.48|3015.78|3022.42|3014.72|30
1644103320000|2022-02-05 23:22:00|3023.38|3015.68|3021.35|3013.65|3023.38|3015.68|3021.35|3013.65|31
1644103330000|2022-02-05 23:22:10|3021.38|3013.68|3021.33|3013.63|3021.38|3013.68|3021.19|3013.49|19
1644103340000|2022-02-05 23:22:20|3021.29|3013.59|3021.58|3013.88|3021.62|3013.92|3021.29|3013.59|18
1644103350000|2022-02-05 23:22:30|3021.59|3013.89|3022.61|3014.91|3022.61|3014.91|3021.53|3013.83|24
1644103360000|2022-02-05 23:22:40|3022.58|3014.88|3022.05|3014.35|3022.82|3015.12|3022.02|3014.32|30
1644103370000|2022-02-05 23:22:50|3022.08|3014.38|3021.76|3014.06|3022.16|3014.46|3021.66|3013.96|37
1644103380000|2022-02-05 23:23:00|3021.82|3014.12|3021.71|3014.01|3021.9|3014.2|3021.71|3014.01|21
1644103390000|2022-02-05 23:23:10|3021.72|3014.02|3021.86|3014.16|3022|3014.3|3021.68|3013.98|37
1644103400000|2022-02-05 23:23:20|3021.93|3014.23|3021.92|3014.22|3022.01|3014.31|3021.63|3013.93|34
1644103410000|2022-02-05 23:23:30|3021.93|3014.23|3021.8|3014.1|3021.93|3014.23|3021.69|3013.99|33
1644103420000|2022-02-05 23:23:40|3021.81|3014.11|3022.35|3014.65|3022.35|3014.65|3021.79|3014.09|27
1644103430000|2022-02-05 23:23:50|3022.48|3014.78|3022.62|3014.92|3022.67|3014.97|3022.37|3014.67|34
1644103440000|2022-02-05 23:24:00|3022.67|3014.97|3022.53|3014.83|3022.67|3014.97|3022.39|3014.69|27
1644103450000|2022-02-05 23:24:10|3022.52|3014.82|3022.77|3015.07|3022.8|3015.1|3022.43|3014.73|33
1644103460000|2022-02-05 23:24:20|3022.78|3015.08|3023|3015.3|3023|3015.3|3022.74|3015.04|36
1644103470000|2022-02-05 23:24:30|3023.01|3015.31|3023.52|3015.82|3023.52|3015.82|3022.95|3015.25|18
1644103480000|2022-02-05 23:24:40|3023.36|3015.66|3023.27|3015.57|3024.26|3016.56|3023.27|3015.57|32
1644103490000|2022-02-05 23:24:50|3023.3|3015.6|3023.29|3015.59|3023.43|3015.73|3023.22|3015.52|25
1644103500000|2022-02-05 23:25:00|3023.31|3015.61|3025.15|3017.45|3025.15|3017.45|3023.22|3015.52|26
1644103510000|2022-02-05 23:25:10|3025.13|3017.43|3024.8|3017.1|3025.18|3017.48|3024.14|3016.44|34
1644103520000|2022-02-05 23:25:20|3024.81|3017.11|3025.54|3017.84|3025.67|3017.97|3024.43|3016.73|30
1644103530000|2022-02-05 23:25:30|3025.57|3017.87|3025.47|3017.77|3025.57|3017.87|3025.42|3017.72|19
1644103540000|2022-02-05 23:25:40|3025.43|3017.73|3025.26|3017.56|3025.48|3017.78|3025.26|3017.56|22
1644103550000|2022-02-05 23:25:50|3025.35|3017.65|3025.66|3017.96|3025.7|3018|3025.35|3017.65|18
1644103560000|2022-02-05 23:26:00|3025.67|3017.97|3025.6|3017.9|3025.67|3017.97|3025.51|3017.81|29
1644103570000|2022-02-05 23:26:10|3025.61|3017.91|3025.91|3018.21|3025.99|3018.29|3025.61|3017.91|18
1644103580000|2022-02-05 23:26:20|3025.99|3018.29|3025.84|3018.14|3025.99|3018.29|3025.78|3018.08|20
1644103590000|2022-02-05 23:26:30|3025.85|3018.15|3023.85|3016.15|3025.86|3018.16|3023.81|3016.11|38
1644103600000|2022-02-05 23:26:40|3023.53|3015.83|3024.39|3016.69|3024.39|3016.69|3022.78|3015.08|29
1644103610000|2022-02-05 23:26:50|3024.43|3016.73|3024.17|3016.47|3024.43|3016.73|3024.09|3016.39|29
1644103620000|2022-02-05 23:27:00|3024.15|3016.45|3023.3|3015.6|3024.16|3016.46|3023.29|3015.59|33
1644103630000|2022-02-05 23:27:10|3023.31|3015.61|3023.28|3015.58|3023.39|3015.69|3022.16|3014.46|33
1644103640000|2022-02-05 23:27:20|3023.26|3015.56|3023.06|3015.36|3023.82|3016.12|3023.06|3015.36|37
1644103650000|2022-02-05 23:27:30|3022.93|3015.23|3023.01|3015.31|3023.12|3015.42|3022.76|3015.06|26
1644103660000|2022-02-05 23:27:40|3022.88|3015.18|3023.06|3015.36|3023.17|3015.47|3022.87|3015.17|26
1644103670000|2022-02-05 23:27:50|3022.87|3015.17|3023.72|3016.02|3023.79|3016.09|3022.87|3015.17|31
1644103680000|2022-02-05 23:28:00|3023.71|3016.01|3023.03|3015.33|3023.76|3016.06|3022.67|3014.97|25
1644103690000|2022-02-05 23:28:10|3022.89|3015.19|3022.96|3015.26|3022.99|3015.29|3022.87|3015.17|20
1644103700000|2022-02-05 23:28:20|3023|3015.3|3022.82|3015.12|3023|3015.3|3022.79|3015.09|22
1644103710000|2022-02-05 23:28:30|3022.85|3015.15|3022.94|3015.24|3022.98|3015.28|3022.82|3015.12|27
1644103720000|2022-02-05 23:28:40|3022.95|3015.25|3022.94|3015.24|3022.99|3015.29|3022.82|3015.12|30
1644103730000|2022-02-05 23:28:50|3022.95|3015.25|3023|3015.3|3023.13|3015.43|3022.06|3014.36|33
1644103740000|2022-02-05 23:29:00|3023.13|3015.43|3022.21|3014.51|3023.25|3015.55|3022.1|3014.4|31
1644103750000|2022-02-05 23:29:10|3022.2|3014.5|3021.35|3013.65|3022.21|3014.51|3021.35|3013.65|25
1644103760000|2022-02-05 23:29:20|3021.31|3013.61|3021.49|3013.79|3022|3014.3|3021.14|3013.44|30
1644103770000|2022-02-05 23:29:30|3021.38|3013.68|3021.95|3014.25|3021.97|3014.27|3020.98|3013.28|27
1644103780000|2022-02-05 23:29:40|3021.9|3014.2|3022.52|3014.82|3022.74|3015.04|3021.9|3014.2|32
1644103790000|2022-02-05 23:29:50|3022.45|3014.75|3022.54|3014.84|3022.54|3014.84|3022.41|3014.71|29
1644103800000|2022-02-05 23:30:00|3022.37|3014.67|3023.2|3015.5|3023.86|3016.16|3022.05|3014.35|36
1644103810000|2022-02-05 23:30:10|3023.19|3015.49|3022.16|3014.46|3023.31|3015.61|3022.09|3014.39|26
1644103820000|2022-02-05 23:30:20|3022.11|3014.41|3020.65|3012.95|3022.12|3014.42|3020.52|3012.82|33
1644103830000|2022-02-05 23:30:30|3020.66|3012.96|3020.34|3012.64|3020.8|3013.1|3020.33|3012.63|30
1644103840000|2022-02-05 23:30:40|3020.52|3012.82|3021.66|3013.96|3021.66|3013.96|3020.45|3012.75|32
1644103850000|2022-02-05 23:30:50|3021.65|3013.95|3021.18|3013.48|3021.8|3014.1|3021|3013.3|32
1644103860000|2022-02-05 23:31:00|3021.17|3013.47|3020.29|3012.59|3021.18|3013.48|3020.23|3012.53|24
1644103870000|2022-02-05 23:31:10|3020.3|3012.6|3020.74|3013.04|3020.91|3013.21|3020.23|3012.53|34
1644103880000|2022-02-05 23:31:20|3020.64|3012.94|3020.73|3013.03|3020.82|3013.12|3020.51|3012.81|32
1644103890000|2022-02-05 23:31:30|3020.74|3013.04|3019.63|3011.93|3020.74|3013.04|3019.58|3011.88|30
1644103900000|2022-02-05 23:31:40|3019.64|3011.94|3021.32|3013.62|3021.37|3013.67|3019.35|3011.65|35
1644103910000|2022-02-05 23:31:50|3021.27|3013.57|3019.59|3011.89|3021.27|3013.57|3019.59|3011.89|33
1644103920000|2022-02-05 23:32:00|3019.48|3011.78|3017.96|3010.26|3019.49|3011.79|3017.93|3010.23|33
1644103930000|2022-02-05 23:32:10|3017.98|3010.28|3017.98|3010.28|3018.04|3010.34|3017.86|3010.16|26
1644103940000|2022-02-05 23:32:20|3017.91|3010.21|3017.75|3010.05|3018.01|3010.31|3016.68|3008.98|31
1644103950000|2022-02-05 23:32:30|3017.71|3010.01|3017.66|3009.96|3017.97|3010.27|3017.6|3009.9|28
1644103960000|2022-02-05 23:32:40|3017.65|3009.95|3018.97|3011.27|3019.01|3011.31|3017.62|3009.92|29
1644103970000|2022-02-05 23:32:50|3018.96|3011.26|3019.27|3011.57|3019.35|3011.65|3018.87|3011.17|35
1644103980000|2022-02-05 23:33:00|3019.26|3011.56|3018.65|3010.95|3019.3|3011.6|3018.53|3010.83|26
1644103990000|2022-02-05 23:33:10|3018.61|3010.91|3018.17|3010.47|3018.61|3010.91|3018.17|3010.47|39
1644104000000|2022-02-05 23:33:20|3018.24|3010.54|3018.66|3010.96|3018.66|3010.96|3018.09|3010.39|29
1644104010000|2022-02-05 23:33:30|3018.65|3010.95|3018.53|3010.83|3018.66|3010.96|3018.29|3010.59|24
1644104020000|2022-02-05 23:33:40|3018.51|3010.81|3018.64|3010.94|3018.73|3011.03|3018.47|3010.77|28
1644104030000|2022-02-05 23:33:50|3018.53|3010.83|3018.73|3011.03|3018.73|3011.03|3018.53|3010.83|34
1644104040000|2022-02-05 23:34:00|3018.76|3011.06|3018.57|3010.87|3018.77|3011.07|3018.52|3010.82|29
1644104050000|2022-02-05 23:34:10|3018.56|3010.86|3018.52|3010.82|3018.7|3011|3018.52|3010.82|25
1644104060000|2022-02-05 23:34:20|3018.58|3010.88|3019.14|3011.44|3019.25|3011.55|3018.5|3010.8|30
1644104070000|2022-02-05 23:34:30|3019.15|3011.45|3019.02|3011.32|3019.42|3011.72|3019.02|3011.32|28
1644104080000|2022-02-05 23:34:40|3019.04|3011.34|3018.77|3011.07|3019.09|3011.39|3018.64|3010.94|31
1644104090000|2022-02-05 23:34:50|3018.76|3011.06|3018.69|3010.99|3018.81|3011.11|3018.67|3010.97|24
1644104100000|2022-02-05 23:35:00|3018.74|3011.04|3018.7|3011|3019.03|3011.33|3018.56|3010.86|32
1644104110000|2022-02-05 23:35:10|3018.76|3011.06|3018.97|3011.27|3019.09|3011.39|3018.58|3010.88|31
1644104120000|2022-02-05 23:35:20|3018.96|3011.26|3018.69|3010.99|3018.98|3011.28|3018.62|3010.92|25
1644104130000|2022-02-05 23:35:30|3018.45|3010.75|3017.18|3009.48|3018.45|3010.75|3017.16|3009.46|31
1644104140000|2022-02-05 23:35:40|3017.19|3009.49|3016.67|3008.97|3017.25|3009.55|3016.66|3008.96|30
1644104150000|2022-02-05 23:35:50|3016.65|3008.95|3016.71|3009.01|3016.76|3009.06|3016.5|3008.8|28
1644104160000|2022-02-05 23:36:00|3016.78|3009.08|3016.23|3008.53|3016.97|3009.27|3016.15|3008.45|34
1644104170000|2022-02-05 23:36:10|3016.22|3008.52|3016.65|3008.95|3016.65|3008.95|3016.07|3008.37|31
1644104180000|2022-02-05 23:36:20|3016.64|3008.94|3016.69|3008.99|3016.98|3009.28|3016.64|3008.94|28
1644104190000|2022-02-05 23:36:30|3016.64|3008.94|3016.54|3008.84|3016.87|3009.17|3016.44|3008.74|32
1644104200000|2022-02-05 23:36:40|3016.55|3008.85|3016.92|3009.22|3016.93|3009.23|3016.55|3008.85|9
1644104210000|2022-02-05 23:36:50|3016.94|3009.24|3017.17|3009.47|3017.28|3009.58|3016.94|3009.24|18
1644104220000|2022-02-05 23:37:00|3017.19|3009.49|3017.18|3009.48|3017.23|3009.53|3017.12|3009.42|21
1644104230000|2022-02-05 23:37:10|3017.14|3009.44|3016.5|3008.8|3017.18|3009.48|3016.1|3008.4|20
1644104240000|2022-02-05 23:37:20|3016.71|3009.01|3016.92|3009.22|3017.05|3009.35|3016.71|3009.01|29
1644104250000|2022-02-05 23:37:30|3016.93|3009.23|3016.88|3009.18|3017.01|3009.31|3016.85|3009.15|27
1644104260000|2022-02-05 23:37:40|3016.89|3009.19|3016.93|3009.23|3017.02|3009.32|3016.84|3009.14|30
1644104270000|2022-02-05 23:37:50|3016.83|3009.13|3016.85|3009.15|3016.85|3009.15|3016.73|3009.03|25
1644104280000|2022-02-05 23:38:00|3016.86|3009.16|3016.52|3008.82|3016.91|3009.21|3016.52|3008.82|23
1644104290000|2022-02-05 23:38:10|3016.43|3008.73|3015.62|3007.92|3016.46|3008.76|3014.39|3006.69|36
1644104300000|2022-02-05 23:38:20|3015.58|3007.88|3015.57|3007.87|3015.63|3007.93|3015.51|3007.81|28
1644104310000|2022-02-05 23:38:30|3015.56|3007.86|3015.65|3007.95|3015.65|3007.95|3015.44|3007.74|27
1644104320000|2022-02-05 23:38:40|3015.67|3007.97|3015.4|3007.7|3015.76|3008.06|3015.31|3007.61|30
1644104330000|2022-02-05 23:38:50|3015.41|3007.71|3015.27|3007.57|3015.41|3007.71|3015.23|3007.53|23
1644104340000|2022-02-05 23:39:00|3015.25|3007.55|3015.38|3007.68|3015.38|3007.68|3015.22|3007.52|28
1644104350000|2022-02-05 23:39:10|3015.37|3007.67|3015.66|3007.96|3015.66|3007.96|3015.35|3007.65|27
1644104360000|2022-02-05 23:39:20|3015.77|3008.07|3015.38|3007.68|3015.78|3008.08|3015.27|3007.57|32
1644104370000|2022-02-05 23:39:30|3015.35|3007.65|3015.76|3008.06|3015.76|3008.06|3015.34|3007.64|29
1644104380000|2022-02-05 23:39:40|3015.77|3008.07|3015.52|3007.82|3015.99|3008.29|3015.43|3007.73|16
1644104390000|2022-02-05 23:39:50|3015.58|3007.88|3015.31|3007.61|3015.58|3007.88|3015.23|3007.53|26
1644104400000|2022-02-05 23:40:00|3015.25|3007.55|3015.68|3007.98|3015.68|3007.98|3015.12|3007.42|27
1644104410000|2022-02-05 23:40:10|3015.69|3007.99|3018.34|3010.64|3018.34|3010.64|3015.69|3007.99|24
1644104420000|2022-02-05 23:40:20|3018.98|3011.28|3020.58|3012.88|3022.42|3014.72|3018.98|3011.28|39
1644104430000|2022-02-05 23:40:30|3020.56|3012.86|3019.53|3011.83|3020.62|3012.92|3019.41|3011.71|31
1644104440000|2022-02-05 23:40:40|3019.52|3011.82|3019.33|3011.63|3019.52|3011.82|3019.32|3011.62|18
1644104450000|2022-02-05 23:40:50|3019.35|3011.65|3019.14|3011.44|3020.23|3012.53|3019.14|3011.44|30
1644104460000|2022-02-05 23:41:00|3019.13|3011.43|3020.04|3012.34|3020.04|3012.34|3019.07|3011.37|31
1644104470000|2022-02-05 23:41:10|3020.01|3012.31|3021.36|3013.66|3021.36|3013.66|3019.93|3012.23|30
1644104480000|2022-02-05 23:41:20|3021.37|3013.67|3021.85|3014.15|3021.86|3014.16|3021.16|3013.46|20
1644104490000|2022-02-05 23:41:30|3021.81|3014.11|3021.7|3014|3021.86|3014.16|3021|3013.3|32
1644104500000|2022-02-05 23:41:40|3021.71|3014.01|3021.99|3014.29|3021.99|3014.29|3021.71|3014.01|17
1644104510000|2022-02-05 23:41:50|3021.94|3014.24|3022.96|3015.26|3022.99|3015.29|3021.94|3014.24|23
1644104520000|2022-02-05 23:42:00|3022.98|3015.28|3021.4|3013.7|3022.99|3015.29|3021.28|3013.58|32
1644104530000|2022-02-05 23:42:10|3021.46|3013.76|3022.3|3014.6|3022.3|3014.6|3021.37|3013.67|31
1644104540000|2022-02-05 23:42:20|3022.18|3014.48|3023.27|3015.57|3023.28|3015.58|3022.18|3014.48|33
1644104550000|2022-02-05 23:42:30|3023.28|3015.58|3023.13|3015.43|3023.55|3015.85|3023.06|3015.36|18
1644104560000|2022-02-05 23:42:40|3022.77|3015.07|3022.7|3015|3022.77|3015.07|3022.55|3014.85|28
1644104570000|2022-02-05 23:42:50|3022.71|3015.01|3023.16|3015.46|3023.16|3015.46|3022.7|3015|25
1644104580000|2022-02-05 23:43:00|3023.23|3015.53|3023.07|3015.37|3023.23|3015.53|3022.85|3015.15|29
1644104590000|2022-02-05 23:43:10|3023.06|3015.36|3023.26|3015.56|3023.29|3015.59|3022.46|3014.76|30
1644104600000|2022-02-05 23:43:20|3023.3|3015.6|3023.57|3015.87|3023.64|3015.94|3023.3|3015.6|19
1644104610000|2022-02-05 23:43:30|3023.56|3015.86|3023.61|3015.91|3023.63|3015.93|3023.32|3015.62|17
1644104620000|2022-02-05 23:43:40|3023.66|3015.96|3024.32|3016.62|3024.32|3016.62|3023.6|3015.9|24
1644104630000|2022-02-05 23:43:50|3024.31|3016.61|3024|3016.3|3024.35|3016.65|3023.98|3016.28|25
1644104640000|2022-02-05 23:44:00|3024.11|3016.41|3026.53|3018.83|3026.72|3019.02|3024.01|3016.31|37
1644104650000|2022-02-05 23:44:10|3026.57|3018.87|3026.7|3019|3026.75|3019.05|3026.48|3018.78|29
1644104660000|2022-02-05 23:44:20|3026.72|3019.02|3024.91|3017.21|3026.72|3019.02|3024.87|3017.17|28
1644104670000|2022-02-05 23:44:30|3025.04|3017.34|3025.36|3017.66|3025.36|3017.66|3024.91|3017.21|30
1644104680000|2022-02-05 23:44:40|3025.5|3017.8|3025.81|3018.11|3025.81|3018.11|3025.48|3017.78|30
1644104690000|2022-02-05 23:44:50|3025.77|3018.07|3025.25|3017.55|3025.9|3018.2|3025.2|3017.5|31
1644104700000|2022-02-05 23:45:00|3025.26|3017.56|3026.12|3018.42|3026.47|3018.77|3025.26|3017.56|31
1644104710000|2022-02-05 23:45:10|3026.06|3018.36|3027.1|3019.4|3027.32|3019.62|3025.89|3018.19|32
1644104720000|2022-02-05 23:45:20|3027.22|3019.52|3027.1|3019.4|3027.22|3019.52|3026.86|3019.16|25
1644104730000|2022-02-05 23:45:30|3027.12|3019.42|3027.1|3019.4|3027.28|3019.58|3027.05|3019.35|21
1644104740000|2022-02-05 23:45:40|3027.09|3019.39|3027.2|3019.5|3027.23|3019.53|3027.08|3019.38|16
1644104750000|2022-02-05 23:45:50|3027.19|3019.49|3027.69|3019.99|3027.87|3020.17|3027.09|3019.39|34
1644104760000|2022-02-05 23:46:00|3027.81|3020.11|3027.54|3019.84|3027.81|3020.11|3027.29|3019.59|29
1644104770000|2022-02-05 23:46:10|3027.55|3019.85|3028.15|3020.45|3028.18|3020.48|3027.43|3019.73|22
1644104780000|2022-02-05 23:46:20|3028.17|3020.47|3027.45|3019.75|3028.56|3020.86|3027.44|3019.74|27
1644104790000|2022-02-05 23:46:30|3027.48|3019.78|3027.02|3019.32|3027.59|3019.89|3026.99|3019.29|33
1644104800000|2022-02-05 23:46:40|3027.01|3019.31|3027.24|3019.54|3027.27|3019.57|3027|3019.3|30
1644104810000|2022-02-05 23:46:50|3027.25|3019.55|3027.41|3019.71|3027.46|3019.76|3027.25|3019.55|20
1644104820000|2022-02-05 23:47:00|3027.48|3019.78|3027.09|3019.39|3028.33|3020.63|3027.01|3019.31|33
1644104830000|2022-02-05 23:47:10|3027.05|3019.35|3027.21|3019.51|3027.21|3019.51|3026.98|3019.28|24
1644104840000|2022-02-05 23:47:20|3027.22|3019.52|3027.27|3019.57|3027.28|3019.58|3027.17|3019.47|23
1644104850000|2022-02-05 23:47:30|3027.25|3019.55|3027.09|3019.39|3027.25|3019.55|3026.98|3019.28|21
1644104860000|2022-02-05 23:47:40|3027.08|3019.38|3027.55|3019.85|3027.56|3019.86|3026.98|3019.28|25
1644104870000|2022-02-05 23:47:50|3027.58|3019.88|3027.71|3020.01|3027.8|3020.1|3027.53|3019.83|27
1644104880000|2022-02-05 23:48:00|3027.69|3019.99|3027.91|3020.21|3027.91|3020.21|3027.62|3019.92|20
1644104890000|2022-02-05 23:48:10|3027.92|3020.22|3028.53|3020.83|3028.57|3020.87|3027.87|3020.17|34
1644104900000|2022-02-05 23:48:20|3028.47|3020.77|3027.92|3020.22|3028.5|3020.8|3027.83|3020.13|26
1644104910000|2022-02-05 23:48:30|3027.88|3020.18|3027.79|3020.09|3028.02|3020.32|3027.7|3020|28
1644104920000|2022-02-05 23:48:40|3027.78|3020.08|3027.68|3019.98|3027.88|3020.18|3027.63|3019.93|28
1644104930000|2022-02-05 23:48:50|3027.73|3020.03|3027.43|3019.73|3027.73|3020.03|3027.35|3019.65|28
1644104940000|2022-02-05 23:49:00|3026.51|3018.81|3021.81|3014.11|3026.51|3018.81|3021.81|3014.11|35
1644104950000|2022-02-05 23:49:10|3021.72|3014.02|3020.07|3012.37|3021.77|3014.07|3020.06|3012.36|33
1644104960000|2022-02-05 23:49:20|3020.1|3012.4|3019.88|3012.18|3020.92|3013.22|3019.88|3012.18|33
1644104970000|2022-02-05 23:49:30|3020.08|3012.38|3020.73|3013.03|3020.96|3013.26|3020.01|3012.31|36
1644104980000|2022-02-05 23:49:40|3020.72|3013.02|3020.16|3012.46|3020.72|3013.02|3019.06|3011.36|34
1644104990000|2022-02-05 23:49:50|3020.08|3012.38|3020.35|3012.65|3020.43|3012.73|3020.07|3012.37|30
1644105000000|2022-02-05 23:50:00|3020.26|3012.56|3020.5|3012.8|3020.55|3012.85|3020.16|3012.46|32
1644105010000|2022-02-05 23:50:10|3020.51|3012.81|3021.9|3014.2|3022.02|3014.32|3020.51|3012.81|32
1644105020000|2022-02-05 23:50:20|3021.91|3014.21|3021.15|3013.45|3021.95|3014.25|3020.93|3013.23|29
1644105030000|2022-02-05 23:50:30|3021.17|3013.47|3021.23|3013.53|3021.23|3013.53|3021.06|3013.36|25
1644105040000|2022-02-05 23:50:40|3021.22|3013.52|3022.09|3014.39|3022.09|3014.39|3021.08|3013.38|30
1644105050000|2022-02-05 23:50:50|3022.1|3014.4|3022.49|3014.79|3022.6|3014.9|3022.1|3014.4|25
1644105060000|2022-02-05 23:51:00|3022.59|3014.89|3020.55|3012.85|3022.7|3015|3020.34|3012.64|37
1644105070000|2022-02-05 23:51:10|3020.47|3012.77|3020.11|3012.41|3020.47|3012.77|3019.89|3012.19|32
1644105080000|2022-02-05 23:51:20|3020.12|3012.42|3020.07|3012.37|3021.32|3013.62|3020.01|3012.31|34
1644105090000|2022-02-05 23:51:30|3019.84|3012.14|3019.63|3011.93|3019.84|3012.14|3019.52|3011.82|34
1644105100000|2022-02-05 23:51:40|3019.68|3011.98|3019.64|3011.94|3019.8|3012.1|3019.53|3011.83|27
1644105110000|2022-02-05 23:51:50|3019.58|3011.88|3019.08|3011.38|3019.69|3011.99|3017.73|3010.03|34
1644105120000|2022-02-05 23:52:00|3019.43|3011.73|3017.94|3010.24|3019.66|3011.96|3017.82|3010.12|31
1644105130000|2022-02-05 23:52:10|3017.88|3010.18|3017.7|3010|3017.88|3010.18|3017.45|3009.75|32
1644105140000|2022-02-05 23:52:20|3017.68|3009.98|3017.67|3009.97|3017.81|3010.11|3017.44|3009.74|33
1644105150000|2022-02-05 23:52:30|3017.66|3009.96|3017.19|3009.49|3018.45|3010.75|3016.91|3009.21|35
1644105160000|2022-02-05 23:52:40|3017.18|3009.48|3017.76|3010.06|3017.76|3010.06|3016.71|3009.01|33
1644105170000|2022-02-05 23:52:50|3017.74|3010.04|3016.8|3009.1|3017.74|3010.04|3016.61|3008.91|30
1644105180000|2022-02-05 23:53:00|3016.82|3009.12|3016.08|3008.38|3016.83|3009.13|3015.82|3008.12|35
1644105190000|2022-02-05 23:53:10|3015.89|3008.19|3015.79|3008.09|3015.89|3008.19|3015.31|3007.61|34
1644105200000|2022-02-05 23:53:20|3015.86|3008.16|3015.33|3007.63|3015.89|3008.19|3015.06|3007.36|32
1644105210000|2022-02-05 23:53:30|3015.2|3007.5|3015.12|3007.42|3015.35|3007.65|3015.12|3007.42|22
1644105220000|2022-02-05 23:53:40|3015.06|3007.36|3015.65|3007.95|3015.85|3008.15|3014.52|3006.82|33
1644105230000|2022-02-05 23:53:50|3015.61|3007.91|3015.2|3007.5|3015.61|3007.91|3014.9|3007.2|29
1644105240000|2022-02-05 23:54:00|3015.23|3007.53|3016.94|3009.24|3016.99|3009.29|3015.21|3007.51|33
1644105250000|2022-02-05 23:54:10|3016.93|3009.23|3016.2|3008.5|3017.01|3009.31|3016.01|3008.31|34
1644105260000|2022-02-05 23:54:20|3016.24|3008.54|3017.31|3009.61|3017.31|3009.61|3016|3008.3|29
1644105270000|2022-02-05 23:54:30|3017.57|3009.87|3018.38|3010.68|3018.5|3010.8|3017.57|3009.87|25
1644105280000|2022-02-05 23:54:40|3018.35|3010.65|3018.66|3010.96|3018.78|3011.08|3017.42|3009.72|30
1644105290000|2022-02-05 23:54:50|3018.71|3011.01|3019.01|3011.31|3019.01|3011.31|3018.67|3010.97|31
1644105300000|2022-02-05 23:55:00|3019.02|3011.32|3017.59|3009.89|3019.04|3011.34|3017.53|3009.83|34
1644105310000|2022-02-05 23:55:10|3017.58|3009.88|3019|3011.3|3019|3011.3|3017.58|3009.88|26
1644105320000|2022-02-05 23:55:20|3018.98|3011.28|3018.34|3010.64|3018.98|3011.28|3018.34|3010.64|32
1644105330000|2022-02-05 23:55:30|3018.27|3010.57|3018.52|3010.82|3018.58|3010.88|3018.06|3010.36|33
1644105340000|2022-02-05 23:55:40|3018.44|3010.74|3018.43|3010.73|3018.44|3010.74|3018.27|3010.57|27
1644105350000|2022-02-05 23:55:50|3018.3|3010.6|3018.27|3010.57|3018.43|3010.73|3018.21|3010.51|26
1644105360000|2022-02-05 23:56:00|3018.26|3010.56|3018.43|3010.73|3018.43|3010.73|3018.23|3010.53|29
1644105370000|2022-02-05 23:56:10|3018.44|3010.74|3019.21|3011.51|3019.26|3011.56|3018.44|3010.74|29
1644105380000|2022-02-05 23:56:20|3019.22|3011.52|3019.23|3011.53|3019.73|3012.03|3019.12|3011.42|35
1644105390000|2022-02-05 23:56:30|3019.14|3011.44|3019.99|3012.29|3019.99|3012.29|3019.14|3011.44|22
1644105400000|2022-02-05 23:56:40|3020.09|3012.39|3020.38|3012.68|3020.55|3012.85|3019.98|3012.28|35
1644105410000|2022-02-05 23:56:50|3020.36|3012.66|3020.71|3013.01|3020.82|3013.12|3020.36|3012.66|35
1644105420000|2022-02-05 23:57:00|3020.76|3013.06|3020.15|3012.45|3020.76|3013.06|3020.11|3012.41|21
1644105430000|2022-02-05 23:57:10|3020.19|3012.49|3020.22|3012.52|3020.26|3012.56|3020.11|3012.41|20
1644105440000|2022-02-05 23:57:20|3020.49|3012.79|3020.43|3012.73|3020.56|3012.86|3020.43|3012.73|12
1644105450000|2022-02-05 23:57:30|3020.45|3012.75|3020.57|3012.87|3020.66|3012.96|3020.43|3012.73|21
1644105460000|2022-02-05 23:57:40|3020.58|3012.88|3020.61|3012.91|3020.63|3012.93|3019.93|3012.23|26
1644105470000|2022-02-05 23:57:50|3020.53|3012.83|3020.56|3012.86|3020.63|3012.93|3020.48|3012.78|23
1644105480000|2022-02-05 23:58:00|3020.57|3012.87|3021.04|3013.34|3021.04|3013.34|3020.44|3012.74|24
1644105490000|2022-02-05 23:58:10|3020.98|3013.28|3022.42|3014.72|3022.62|3014.92|3020.98|3013.28|33
1644105500000|2022-02-05 23:58:20|3022.36|3014.66|3023.54|3015.84|3023.6|3015.9|3022.36|3014.66|35
1644105510000|2022-02-05 23:58:30|3023.57|3015.87|3025.31|3017.61|3025.31|3017.61|3023.53|3015.83|28
1644105520000|2022-02-05 23:58:40|3025.26|3017.56|3024.51|3016.81|3025.28|3017.58|3024.33|3016.63|26
1644105530000|2022-02-05 23:58:50|3024.5|3016.8|3024.72|3017.02|3024.72|3017.02|3024.46|3016.76|21
1644105540000|2022-02-05 23:59:00|3024.71|3017.01|3022.84|3015.14|3024.77|3017.07|3022.84|3015.14|36
1644105550000|2022-02-05 23:59:10|3022.79|3015.09|3022.2|3014.5|3022.83|3015.13|3022.18|3014.48|32
1644105560000|2022-02-05 23:59:20|3022.16|3014.46|3022.2|3014.5|3022.45|3014.75|3022.07|3014.37|29
1644105570000|2022-02-05 23:59:30|3022.21|3014.51|3020.83|3013.13|3022.21|3014.51|3020.8|3013.1|31
1644105580000|2022-02-05 23:59:40|3020.82|3013.12|3019.47|3011.77|3020.82|3013.12|3019.47|3011.77|25
1644105590000|2022-02-05 23:59:50|3018.99|3011.29|3018.66|3010.96|3018.99|3011.29|3018.57|3010.87|36
1644105600000|2022-02-06 00:00:00|3018.64|3010.94|3018.81|3011.11|3018.81|3011.11|3018.64|3010.94|25
1644105610000|2022-02-06 00:00:10|3018.86|3011.16|3022.58|3014.88|3022.58|3014.88|3018.86|3011.16|39
1644105620000|2022-02-06 00:00:20|3022.68|3014.98|3024.16|3016.46|3025.64|3017.94|3022.68|3014.98|38
1644105630000|2022-02-06 00:00:30|3024.05|3016.35|3023.83|3016.13|3024.05|3016.35|3023.48|3015.78|35
1644105640000|2022-02-06 00:00:40|3023.84|3016.14|3023.89|3016.19|3024|3016.3|3023.77|3016.07|29
1644105650000|2022-02-06 00:00:50|3023.71|3016.01|3024.46|3016.76|3024.5|3016.8|3023.34|3015.64|30
1644105660000|2022-02-06 00:01:00|3024.45|3016.75|3024.99|3017.29|3024.99|3017.29|3024.41|3016.71|28
1644105670000|2022-02-06 00:01:10|3025.02|3017.32|3025.26|3017.56|3025.26|3017.56|3024.61|3016.91|29
1644105680000|2022-02-06 00:01:20|3025.12|3017.42|3024.58|3016.88|3025.19|3017.49|3024.58|3016.88|31
1644105690000|2022-02-06 00:01:30|3024.53|3016.83|3023.76|3016.06|3024.54|3016.84|3023.65|3015.95|29
1644105700000|2022-02-06 00:01:40|3023.81|3016.11|3024.1|3016.4|3024.4|3016.7|3023.81|3016.11|34
1644105710000|2022-02-06 00:01:50|3024.17|3016.47|3025.97|3018.27|3025.97|3018.27|3024.17|3016.47|23
1644105720000|2022-02-06 00:02:00|3025.91|3018.21|3025.15|3017.45|3026.38|3018.68|3025.15|3017.45|34
1644105730000|2022-02-06 00:02:10|3025.07|3017.37|3023.89|3016.19|3025.15|3017.45|3022.92|3015.22|35
1644105740000|2022-02-06 00:02:20|3023.92|3016.22|3024.7|3017|3025.01|3017.31|3023.92|3016.22|30
1644105750000|2022-02-06 00:02:30|3024.66|3016.96|3025.33|3017.63|3025.41|3017.71|3024.42|3016.72|25
1644105760000|2022-02-06 00:02:40|3025.36|3017.66|3024.68|3016.98|3025.52|3017.82|3024.44|3016.74|23
1644105770000|2022-02-06 00:02:50|3024.72|3017.02|3024.44|3016.74|3025.34|3017.64|3024.38|3016.68|34
1644105780000|2022-02-06 00:03:00|3024.65|3016.95|3024.4|3016.7|3024.76|3017.06|3024.3|3016.6|26
1644105790000|2022-02-06 00:03:10|3024.41|3016.71|3025.96|3018.26|3025.99|3018.29|3024.38|3016.68|31
1644105800000|2022-02-06 00:03:20|3025.97|3018.27|3026.19|3018.49|3026.37|3018.67|3025.78|3018.08|36
1644105810000|2022-02-06 00:03:30|3026.17|3018.47|3024.51|3016.81|3026.17|3018.47|3024.2|3016.5|34
1644105820000|2022-02-06 00:03:40|3024.49|3016.79|3026.3|3018.6|3026.39|3018.69|3024.49|3016.79|27
1644105830000|2022-02-06 00:03:50|3026.31|3018.61|3026.07|3018.37|3026.31|3018.61|3026.01|3018.31|31
1644105840000|2022-02-06 00:04:00|3026.11|3018.41|3026.73|3019.03|3026.73|3019.03|3026.11|3018.41|32
1644105850000|2022-02-06 00:04:10|3026.74|3019.04|3026.53|3018.83|3026.74|3019.04|3026.3|3018.6|32
1644105860000|2022-02-06 00:04:20|3026.51|3018.81|3026.22|3018.52|3026.78|3019.08|3026.22|3018.52|29
1644105870000|2022-02-06 00:04:30|3026.04|3018.34|3027.55|3019.85|3027.62|3019.92|3025.82|3018.12|36
1644105880000|2022-02-06 00:04:40|3027.54|3019.84|3027|3019.3|3027.57|3019.87|3026.89|3019.19|36
1644105890000|2022-02-06 00:04:50|3026.95|3019.25|3028.52|3020.82|3028.57|3020.87|3026.95|3019.25|28
1644105900000|2022-02-06 00:05:00|3028.57|3020.87|3028.98|3021.28|3028.98|3021.28|3028.28|3020.58|27
1644105910000|2022-02-06 00:05:10|3029.07|3021.37|3029.4|3021.7|3029.48|3021.78|3028.92|3021.22|33
1644105920000|2022-02-06 00:05:20|3029.27|3021.57|3028.69|3020.99|3029.27|3021.57|3028.48|3020.78|35
1644105930000|2022-02-06 00:05:30|3028.67|3020.97|3029.24|3021.54|3029.25|3021.55|3028.51|3020.81|31
1644105940000|2022-02-06 00:05:40|3029.16|3021.46|3027.41|3019.71|3029.16|3021.46|3027.41|3019.71|36
1644105950000|2022-02-06 00:05:50|3027.37|3019.67|3026.8|3019.1|3027.4|3019.7|3026.71|3019.01|29
1644105960000|2022-02-06 00:06:00|3026.84|3019.14|3027.95|3020.25|3028.06|3020.36|3026.61|3018.91|35
1644105970000|2022-02-06 00:06:10|3027.96|3020.26|3027.53|3019.83|3028.39|3020.69|3027.22|3019.52|38
1644105980000|2022-02-06 00:06:20|3027.52|3019.82|3027.82|3020.12|3027.9|3020.2|3027.48|3019.78|27
1644105990000|2022-02-06 00:06:30|3027.77|3020.07|3028.17|3020.47|3028.48|3020.78|3027.77|3020.07|30
1644106000000|2022-02-06 00:06:40|3028.29|3020.59|3028.52|3020.82|3028.61|3020.91|3028.29|3020.59|30
1644106010000|2022-02-06 00:06:50|3028.42|3020.72|3028.48|3020.78|3028.74|3021.04|3028.22|3020.52|34
1644106020000|2022-02-06 00:07:00|3028.49|3020.79|3028.18|3020.48|3028.49|3020.79|3027.89|3020.19|32
1644106030000|2022-02-06 00:07:10|3028.19|3020.49|3028.74|3021.04|3028.79|3021.09|3028.19|3020.49|30
1644106040000|2022-02-06 00:07:20|3028.82|3021.12|3028.79|3021.09|3028.93|3021.23|3028.76|3021.06|26
1644106050000|2022-02-06 00:07:30|3028.81|3021.11|3028.88|3021.18|3028.88|3021.18|3028.76|3021.06|12
1644106060000|2022-02-06 00:07:40|3028.86|3021.16|3027.77|3020.07|3028.93|3021.23|3027.77|3020.07|32
1644106070000|2022-02-06 00:07:50|3027.72|3020.02|3026.33|3018.63|3027.8|3020.1|3026.33|3018.63|32
1644106080000|2022-02-06 00:08:00|3026.3|3018.6|3025.51|3017.81|3026.3|3018.6|3025.44|3017.74|34
1644106090000|2022-02-06 00:08:10|3025.4|3017.7|3024.12|3016.42|3025.4|3017.7|3024.08|3016.38|34
1644106100000|2022-02-06 00:08:20|3024.03|3016.33|3024.23|3016.53|3024.26|3016.56|3023.02|3015.32|37
1644106110000|2022-02-06 00:08:30|3024.24|3016.54|3026.35|3018.65|3026.37|3018.67|3024.24|3016.54|34
1644106120000|2022-02-06 00:08:40|3026.37|3018.67|3026.43|3018.73|3026.43|3018.73|3026.02|3018.32|31
1644106130000|2022-02-06 00:08:50|3026.42|3018.72|3027.39|3019.69|3027.7|3020|3026.34|3018.64|34
1644106140000|2022-02-06 00:09:00|3027.29|3019.59|3027.62|3019.92|3028.19|3020.49|3027.26|3019.56|32
1644106150000|2022-02-06 00:09:10|3027.54|3019.84|3027.28|3019.58|3027.54|3019.84|3027.08|3019.38|30
1644106160000|2022-02-06 00:09:20|3027.26|3019.56|3027.33|3019.63|3027.35|3019.65|3026.34|3018.64|31
1644106170000|2022-02-06 00:09:30|3027.35|3019.65|3027.81|3020.11|3027.85|3020.15|3027.35|3019.65|29
1644106180000|2022-02-06 00:09:40|3027.82|3020.12|3026.93|3019.23|3027.84|3020.14|3026.93|3019.23|22
1644106190000|2022-02-06 00:09:50|3026.94|3019.24|3026.91|3019.21|3027.03|3019.33|3026.59|3018.89|27
1644106200000|2022-02-06 00:10:00|3026.92|3019.22|3025.34|3017.64|3026.94|3019.24|3025.34|3017.64|34
1644106210000|2022-02-06 00:10:10|3025.36|3017.66|3024.78|3017.08|3025.36|3017.66|3024.1|3016.4|35
1644106220000|2022-02-06 00:10:20|3024.74|3017.04|3025.37|3017.67|3025.53|3017.83|3024.74|3017.04|32
1644106230000|2022-02-06 00:10:30|3025.42|3017.72|3025.23|3017.53|3025.46|3017.76|3025.21|3017.51|19
1644106240000|2022-02-06 00:10:40|3025.22|3017.52|3024.96|3017.26|3025.32|3017.62|3024.96|3017.26|19
1644106250000|2022-02-06 00:10:50|3024.9|3017.2|3024.51|3016.81|3024.98|3017.28|3024.3|3016.6|31
1644106260000|2022-02-06 00:11:00|3024.45|3016.75|3025.27|3017.57|3025.27|3017.57|3024.45|3016.75|28
1644106270000|2022-02-06 00:11:10|3025.26|3017.56|3026.02|3018.32|3026.3|3018.6|3025.26|3017.56|30
1644106280000|2022-02-06 00:11:20|3025.98|3018.28|3026.6|3018.9|3026.87|3019.17|3025.98|3018.28|31
1644106290000|2022-02-06 00:11:30|3026.44|3018.74|3026.52|3018.82|3026.52|3018.82|3026.14|3018.44|32
1644106300000|2022-02-06 00:11:40|3026.51|3018.81|3028.37|3020.67|3028.37|3020.67|3026.5|3018.8|31
1644106310000|2022-02-06 00:11:50|3028.44|3020.74|3027.65|3019.95|3028.44|3020.74|3027.52|3019.82|34
1644106320000|2022-02-06 00:12:00|3027.57|3019.87|3027.18|3019.48|3027.64|3019.94|3027.07|3019.37|34
1644106330000|2022-02-06 00:12:10|3027.17|3019.47|3028.09|3020.39|3028.13|3020.43|3026.96|3019.26|31
1644106340000|2022-02-06 00:12:20|3028.07|3020.37|3028.52|3020.82|3028.55|3020.85|3027.98|3020.28|31
1644106350000|2022-02-06 00:12:30|3028.24|3020.54|3028.29|3020.59|3028.86|3021.16|3028.08|3020.38|31
1644106360000|2022-02-06 00:12:40|3028.28|3020.58|3026.93|3019.23|3028.28|3020.58|3026.93|3019.23|30
1644106370000|2022-02-06 00:12:50|3026.89|3019.19|3026.42|3018.72|3026.89|3019.19|3026.2|3018.5|27
1644106380000|2022-02-06 00:13:00|3026.54|3018.84|3027.75|3020.05|3027.75|3020.05|3026.54|3018.84|33
1644106390000|2022-02-06 00:13:10|3027.76|3020.06|3026.38|3018.68|3027.83|3020.13|3026.31|3018.61|38
1644106400000|2022-02-06 00:13:20|3026.4|3018.7|3026.77|3019.07|3026.84|3019.14|3026.4|3018.7|22
1644106410000|2022-02-06 00:13:30|3026.76|3019.06|3027.31|3019.61|3027.38|3019.68|3026.75|3019.05|22
1644106420000|2022-02-06 00:13:40|3027.33|3019.63|3027.37|3019.67|3027.59|3019.89|3027.29|3019.59|31
1644106430000|2022-02-06 00:13:50|3027.38|3019.68|3027.61|3019.91|3028.09|3020.39|3027.38|3019.68|30
1644106440000|2022-02-06 00:14:00|3027.62|3019.92|3027.63|3019.93|3028.13|3020.43|3027.62|3019.92|28
1644106450000|2022-02-06 00:14:10|3027.6|3019.9|3027.89|3020.19|3027.89|3020.19|3027.5|3019.8|28
1644106460000|2022-02-06 00:14:20|3027.87|3020.17|3029.38|3021.68|3029.48|3021.78|3027.87|3020.17|31
1644106470000|2022-02-06 00:14:30|3029.37|3021.67|3029.45|3021.75|3029.55|3021.85|3029.27|3021.57|28
1644106480000|2022-02-06 00:14:40|3029.35|3021.65|3029.38|3021.68|3029.38|3021.68|3028.95|3021.25|30
1644106490000|2022-02-06 00:14:50|3029.39|3021.69|3029.37|3021.67|3029.46|3021.76|3029.27|3021.57|19
1644106500000|2022-02-06 00:15:00|3029.38|3021.68|3029.26|3021.56|3029.45|3021.75|3029.23|3021.53|30
1644106510000|2022-02-06 00:15:10|3029.32|3021.62|3030.59|3022.89|3030.59|3022.89|3029.28|3021.58|35
1644106520000|2022-02-06 00:15:20|3030.6|3022.9|3031.04|3023.34|3031.04|3023.34|3030.57|3022.87|19
1644106530000|2022-02-06 00:15:30|3031.1|3023.4|3031.14|3023.44|3031.14|3023.44|3031.08|3023.38|8
1644106540000|2022-02-06 00:15:40|3031.06|3023.36|3032.66|3024.96|3032.66|3024.96|3031.06|3023.36|22
1644106550000|2022-02-06 00:15:50|3032.67|3024.97|3033.07|3025.37|3033.18|3025.48|3032.67|3024.97|31
1644106560000|2022-02-06 00:16:00|3033.08|3025.38|3031.73|3024.03|3033.23|3025.53|3031.71|3024.01|31
1644106570000|2022-02-06 00:16:10|3031.83|3024.13|3032.54|3024.84|3032.9|3025.2|3031.71|3024.01|35
1644106580000|2022-02-06 00:16:20|3033|3025.3|3032.8|3025.1|3033.23|3025.53|3032.8|3025.1|24
1644106590000|2022-02-06 00:16:30|3032.64|3024.94|3033.49|3025.79|3033.54|3025.84|3032.56|3024.86|32
1644106600000|2022-02-06 00:16:40|3033.48|3025.78|3033.21|3025.51|3033.55|3025.85|3033.18|3025.48|32
1644106610000|2022-02-06 00:16:50|3033.17|3025.47|3032.76|3025.06|3033.29|3025.59|3032.68|3024.98|30
1644106620000|2022-02-06 00:17:00|3032.77|3025.07|3032.78|3025.08|3032.85|3025.15|3032.61|3024.91|26
1644106630000|2022-02-06 00:17:10|3032.79|3025.09|3033.48|3025.78|3033.5|3025.8|3032.79|3025.09|31
1644106640000|2022-02-06 00:17:20|3033.47|3025.77|3032.97|3025.27|3033.5|3025.8|3032.65|3024.95|31
1644106650000|2022-02-06 00:17:30|3032.94|3025.24|3033.09|3025.39|3033.09|3025.39|3032.88|3025.18|32
1644106660000|2022-02-06 00:17:40|3033.08|3025.38|3032.95|3025.25|3033.08|3025.38|3032.93|3025.23|26
1644106670000|2022-02-06 00:17:50|3032.98|3025.28|3033.14|3025.44|3033.14|3025.44|3032.98|3025.28|18
1644106680000|2022-02-06 00:18:00|3033.15|3025.45|3031.56|3023.86|3033.17|3025.47|3031.39|3023.69|33
1644106690000|2022-02-06 00:18:10|3031.57|3023.87|3032.08|3024.38|3032.08|3024.38|3031.57|3023.87|34
1644106700000|2022-02-06 00:18:20|3032.01|3024.31|3031.23|3023.53|3032.06|3024.36|3031.23|3023.53|28
1644106710000|2022-02-06 00:18:30|3031.22|3023.52|3031.92|3024.22|3031.92|3024.22|3031.06|3023.36|30
1644106720000|2022-02-06 00:18:40|3031.9|3024.2|3031.7|3024|3032.09|3024.39|3031.7|3024|23
1644106730000|2022-02-06 00:18:50|3031.71|3024.01|3030.8|3023.1|3031.71|3024.01|3030.77|3023.07|34
1644106740000|2022-02-06 00:19:00|3030.79|3023.09|3029.69|3021.99|3030.96|3023.26|3029.6|3021.9|37
1644106750000|2022-02-06 00:19:10|3029.74|3022.04|3028.59|3020.89|3029.75|3022.05|3028.34|3020.64|34
1644106760000|2022-02-06 00:19:20|3028.58|3020.88|3027.61|3019.91|3028.58|3020.88|3027.58|3019.88|33
1644106770000|2022-02-06 00:19:30|3027.64|3019.94|3026.54|3018.84|3027.64|3019.94|3026.54|3018.84|19
1644106780000|2022-02-06 00:19:40|3026.55|3018.85|3025.37|3017.67|3026.58|3018.88|3025.37|3017.67|24
1644106790000|2022-02-06 00:19:50|3025.45|3017.75|3024.71|3017.01|3025.48|3017.78|3024.71|3017.01|32
1644106800000|2022-02-06 00:20:00|3024.8|3017.1|3024.09|3016.39|3024.8|3017.1|3024.09|3016.39|36
1644106810000|2022-02-06 00:20:10|3024.1|3016.4|3022.7|3015|3024.1|3016.4|3022.46|3014.76|40
1644106820000|2022-02-06 00:20:20|3022.71|3015.01|3024.09|3016.39|3024.16|3016.46|3022.71|3015.01|35
1644106830000|2022-02-06 00:20:30|3024.38|3016.68|3025.47|3017.77|3025.47|3017.77|3024.2|3016.5|37
1644106840000|2022-02-06 00:20:40|3025.53|3017.83|3025.87|3018.17|3025.93|3018.23|3025.46|3017.76|29
1644106850000|2022-02-06 00:20:50|3025.86|3018.16|3025.29|3017.59|3025.86|3018.16|3025.18|3017.48|25
1644106860000|2022-02-06 00:21:00|3025.32|3017.62|3025.9|3018.2|3025.9|3018.2|3025.28|3017.58|26
1644106870000|2022-02-06 00:21:10|3025.89|3018.19|3026.45|3018.75|3026.52|3018.82|3025.89|3018.19|20
1644106880000|2022-02-06 00:21:20|3026.44|3018.74|3026.24|3018.54|3026.61|3018.91|3026.23|3018.53|25
1644106890000|2022-02-06 00:21:30|3026.22|3018.52|3026.44|3018.74|3026.64|3018.94|3026.22|3018.52|29
1644106900000|2022-02-06 00:21:40|3026.41|3018.71|3026.34|3018.64|3026.41|3018.71|3026.03|3018.33|22
1644106910000|2022-02-06 00:21:50|3026.33|3018.63|3026.58|3018.88|3026.58|3018.88|3026.25|3018.55|24
1644106920000|2022-02-06 00:22:00|3026.65|3018.95|3026.89|3019.19|3027.16|3019.46|3026.65|3018.95|22
1644106930000|2022-02-06 00:22:10|3026.92|3019.22|3026.93|3019.23|3026.95|3019.25|3026.66|3018.96|25
1644106940000|2022-02-06 00:22:20|3026.91|3019.21|3027.19|3019.49|3027.19|3019.49|3026.73|3019.03|27
1644106950000|2022-02-06 00:22:30|3027.2|3019.5|3027.12|3019.42|3027.23|3019.53|3026.93|3019.23|30
1644106960000|2022-02-06 00:22:40|3027.03|3019.33|3028.15|3020.45|3028.15|3020.45|3026.96|3019.26|24
1644106970000|2022-02-06 00:22:50|3028.09|3020.39|3028.09|3020.39|3028.21|3020.51|3027.89|3020.19|24
1644106980000|2022-02-06 00:23:00|3028.1|3020.4|3028.04|3020.34|3028.17|3020.47|3028.04|3020.34|20
1644106990000|2022-02-06 00:23:10|3028.01|3020.31|3029.75|3022.05|3029.8|3022.1|3028.01|3020.31|27
1644107000000|2022-02-06 00:23:20|3029.74|3022.04|3029.66|3021.96|3029.77|3022.07|3029.57|3021.87|30
1644107010000|2022-02-06 00:23:30|3029.68|3021.98|3029.86|3022.16|3029.96|3022.26|3029.61|3021.91|25
1644107020000|2022-02-06 00:23:40|3029.85|3022.15|3030.62|3022.92|3030.62|3022.92|3029.72|3022.02|29
1644107030000|2022-02-06 00:23:50|3030.65|3022.95|3033.52|3025.82|3033.6|3025.9|3030.65|3022.95|30
1644107040000|2022-02-06 00:24:00|3033.62|3025.92|3033.1|3025.4|3033.92|3026.22|3033.1|3025.4|30
1644107050000|2022-02-06 00:24:10|3032.94|3025.24|3032.77|3025.07|3032.94|3025.24|3031.71|3024.01|33
1644107060000|2022-02-06 00:24:20|3032.78|3025.08|3033.36|3025.66|3033.36|3025.66|3032.71|3025.01|28
1644107070000|2022-02-06 00:24:30|3033.37|3025.67|3032.89|3025.19|3033.38|3025.68|3032.67|3024.97|27
1644107080000|2022-02-06 00:24:40|3032.92|3025.22|3032.44|3024.74|3032.92|3025.22|3032.36|3024.66|26
1644107090000|2022-02-06 00:24:50|3032.42|3024.72|3031.95|3024.25|3032.44|3024.74|3031.75|3024.05|30
1644107100000|2022-02-06 00:25:00|3031.96|3024.26|3032.58|3024.88|3032.83|3025.13|3031.94|3024.24|30
1644107110000|2022-02-06 00:25:10|3032.61|3024.91|3033.75|3026.05|3033.76|3026.06|3032.61|3024.91|23
1644107120000|2022-02-06 00:25:20|3033.79|3026.09|3033.99|3026.29|3034.28|3026.58|3033.51|3025.81|31
1644107130000|2022-02-06 00:25:30|3034.05|3026.35|3034.21|3026.51|3034.29|3026.59|3034.04|3026.34|18
1644107140000|2022-02-06 00:25:40|3034.12|3026.42|3033.98|3026.28|3034.17|3026.47|3033.63|3025.93|29
1644107150000|2022-02-06 00:25:50|3033.89|3026.19|3033.08|3025.38|3034.11|3026.41|3032.91|3025.21|25
1644107160000|2022-02-06 00:26:00|3033.04|3025.34|3031.65|3023.95|3033.04|3025.34|3031.59|3023.89|32
1644107170000|2022-02-06 00:26:10|3031.67|3023.97|3031.74|3024.04|3031.8|3024.1|3031.51|3023.81|27
1644107180000|2022-02-06 00:26:20|3031.69|3023.99|3031.62|3023.92|3031.77|3024.07|3031.61|3023.91|17
1644107190000|2022-02-06 00:26:30|3031.69|3023.99|3030.57|3022.87|3031.73|3024.03|3030.48|3022.78|24
1644107200000|2022-02-06 00:26:40|3030.58|3022.88|3030.49|3022.79|3030.58|3022.88|3030.13|3022.43|33
1644107210000|2022-02-06 00:26:50|3030.39|3022.69|3030.4|3022.7|3030.41|3022.71|3030.27|3022.57|23
1644107220000|2022-02-06 00:27:00|3030.39|3022.69|3029.6|3021.9|3030.39|3022.69|3029.6|3021.9|28
1644107230000|2022-02-06 00:27:10|3029.61|3021.91|3028.44|3020.74|3029.61|3021.91|3028.44|3020.74|27
1644107240000|2022-02-06 00:27:20|3028.45|3020.75|3027.92|3020.22|3028.58|3020.88|3027.92|3020.22|30
1644107250000|2022-02-06 00:27:30|3027.86|3020.16|3027.27|3019.57|3027.92|3020.22|3027.19|3019.49|25
1644107260000|2022-02-06 00:27:40|3027.28|3019.58|3027.45|3019.75|3027.45|3019.75|3027.23|3019.53|24
1644107270000|2022-02-06 00:27:50|3027.44|3019.74|3026.63|3018.93|3027.45|3019.75|3026.6|3018.9|22
1644107280000|2022-02-06 00:28:00|3026.62|3018.92|3025.81|3018.11|3026.62|3018.92|3025.81|3018.11|24
1644107290000|2022-02-06 00:28:10|3025.84|3018.14|3026.22|3018.52|3026.22|3018.52|3025.37|3017.67|32
1644107300000|2022-02-06 00:28:20|3026.24|3018.54|3026.16|3018.46|3026.24|3018.54|3026.03|3018.33|10
1644107310000|2022-02-06 00:28:30|3026.07|3018.37|3026.19|3018.49|3026.21|3018.51|3026.07|3018.37|9
1644107320000|2022-02-06 00:28:40|3026.18|3018.48|3025.11|3017.41|3026.18|3018.48|3025.11|3017.41|25
1644107330000|2022-02-06 00:28:50|3025.15|3017.45|3024.33|3016.63|3025.2|3017.5|3024.33|3016.63|32
1644107340000|2022-02-06 00:29:00|3024.3|3016.6|3022.03|3014.33|3024.3|3016.6|3021.94|3014.24|32
1644107350000|2022-02-06 00:29:10|3021.97|3014.27|3020.97|3013.27|3021.97|3014.27|3020.92|3013.22|32
1644107360000|2022-02-06 00:29:20|3021.03|3013.33|3024.54|3016.84|3024.65|3016.95|3021.01|3013.31|38
1644107370000|2022-02-06 00:29:30|3024.57|3016.87|3024.45|3016.75|3025.47|3017.77|3024.37|3016.67|31
1644107380000|2022-02-06 00:29:40|3024.49|3016.79|3023.17|3015.47|3024.73|3017.03|3023.17|3015.47|35
1644107390000|2022-02-06 00:29:50|3023.14|3015.44|3023.19|3015.49|3023.35|3015.65|3023.13|3015.43|24
1644107400000|2022-02-06 00:30:00|3023.18|3015.48|3023.37|3015.67|3023.67|3015.97|3022.99|3015.29|34
1644107410000|2022-02-06 00:30:10|3023.35|3015.65|3023.92|3016.22|3024.39|3016.69|3023.35|3015.65|38
1644107420000|2022-02-06 00:30:20|3023.91|3016.21|3022.87|3015.17|3023.96|3016.26|3022.69|3014.99|34
1644107430000|2022-02-06 00:30:30|3022.75|3015.05|3022.8|3015.1|3023.08|3015.38|3022.6|3014.9|31
1644107440000|2022-02-06 00:30:40|3022.79|3015.09|3023.07|3015.37|3023.15|3015.45|3022.79|3015.09|31
1644107450000|2022-02-06 00:30:50|3023.08|3015.38|3023.13|3015.43|3023.19|3015.49|3023.08|3015.38|16
1644107460000|2022-02-06 00:31:00|3023.1|3015.4|3022.75|3015.05|3023.2|3015.5|3022.67|3014.97|27
1644107470000|2022-02-06 00:31:10|3022.76|3015.06|3022.67|3014.97|3022.85|3015.15|3022.61|3014.91|26
1644107480000|2022-02-06 00:31:20|3022.64|3014.94|3021.34|3013.64|3022.67|3014.97|3021.34|3013.64|22
1644107490000|2022-02-06 00:31:30|3021.33|3013.63|3021.53|3013.83|3022.31|3014.61|3021.04|3013.34|35
1644107500000|2022-02-06 00:31:40|3021.52|3013.82|3021.19|3013.49|3021.53|3013.83|3021.14|3013.44|27
1644107510000|2022-02-06 00:31:50|3021.18|3013.48|3021.06|3013.36|3021.19|3013.49|3021.02|3013.32|31
1644107520000|2022-02-06 00:32:00|3021.16|3013.46|3021.46|3013.76|3021.77|3014.07|3021.07|3013.37|34
1644107530000|2022-02-06 00:32:10|3021.48|3013.78|3020.71|3013.01|3021.54|3013.84|3020.24|3012.54|32
1644107540000|2022-02-06 00:32:20|3020.79|3013.09|3019.14|3011.44|3020.79|3013.09|3019.13|3011.43|25
1644107550000|2022-02-06 00:32:30|3019.13|3011.43|3018.64|3010.94|3019.35|3011.65|3018.55|3010.85|25
1644107560000|2022-02-06 00:32:40|3018.75|3011.05|3018.37|3010.67|3018.75|3011.05|3017.81|3010.11|38
1644107570000|2022-02-06 00:32:50|3017.74|3010.04|3018.28|3010.58|3018.77|3011.07|3017.69|3009.99|28
1644107580000|2022-02-06 00:33:00|3018.22|3010.52|3018.28|3010.58|3018.91|3011.21|3018.2|3010.5|29
1644107590000|2022-02-06 00:33:10|3018.25|3010.55|3018.11|3010.41|3018.38|3010.68|3018.1|3010.4|34
1644107600000|2022-02-06 00:33:20|3018.13|3010.43|3019.1|3011.4|3019.32|3011.62|3018.03|3010.33|23
1644107610000|2022-02-06 00:33:30|3018.92|3011.22|3018.36|3010.66|3018.92|3011.22|3018.3|3010.6|30
1644107620000|2022-02-06 00:33:40|3018.44|3010.74|3018.31|3010.61|3018.46|3010.76|3018.26|3010.56|25
1644107630000|2022-02-06 00:33:50|3018.32|3010.62|3018.45|3010.75|3018.56|3010.86|3018.17|3010.47|30
1644107640000|2022-02-06 00:34:00|3018.51|3010.81|3018.8|3011.1|3018.9|3011.2|3018.51|3010.81|27
1644107650000|2022-02-06 00:34:10|3018.81|3011.11|3018.61|3010.91|3018.91|3011.21|3018.56|3010.86|26
1644107660000|2022-02-06 00:34:20|3018.62|3010.92|3018.78|3011.08|3018.81|3011.11|3018.37|3010.67|20
1644107670000|2022-02-06 00:34:30|3018.79|3011.09|3020.18|3012.48|3020.18|3012.48|3018.79|3011.09|34
1644107680000|2022-02-06 00:34:40|3020.24|3012.54|3020.68|3012.98|3020.88|3013.18|3019.71|3012.01|34
1644107690000|2022-02-06 00:34:50|3020.67|3012.97|3020.5|3012.8|3021.08|3013.38|3020.31|3012.61|27
1644107700000|2022-02-06 00:35:00|3020.51|3012.81|3020.6|3012.9|3020.84|3013.14|3020.51|3012.81|28
1644107710000|2022-02-06 00:35:10|3020.63|3012.93|3021.17|3013.47|3021.21|3013.51|3020.63|3012.93|29
1644107720000|2022-02-06 00:35:20|3021.18|3013.48|3021.38|3013.68|3021.38|3013.68|3020.76|3013.06|21
1644107730000|2022-02-06 00:35:30|3021.34|3013.64|3021.42|3013.72|3021.49|3013.79|3021.32|3013.62|21
1644107740000|2022-02-06 00:35:40|3021.36|3013.66|3021.6|3013.9|3021.61|3013.91|3021.36|3013.66|18
1644107750000|2022-02-06 00:35:50|3021.52|3013.82|3021.46|3013.76|3021.53|3013.83|3021.44|3013.74|15
1644107760000|2022-02-06 00:36:00|3021.69|3013.99|3022.02|3014.32|3022.15|3014.45|3021.69|3013.99|30
1644107770000|2022-02-06 00:36:10|3022.04|3014.34|3022.11|3014.41|3022.24|3014.54|3021.92|3014.22|29
1644107780000|2022-02-06 00:36:20|3022.03|3014.33|3022.23|3014.53|3022.26|3014.56|3021.99|3014.29|30
1644107790000|2022-02-06 00:36:30|3022.2|3014.5|3022.18|3014.48|3022.32|3014.62|3022.17|3014.47|22
1644107800000|2022-02-06 00:36:40|3022.19|3014.49|3022.87|3015.17|3022.9|3015.2|3022.18|3014.48|27
1644107810000|2022-02-06 00:36:50|3022.83|3015.13|3023.39|3015.69|3023.78|3016.08|3022.78|3015.08|32
1644107820000|2022-02-06 00:37:00|3023.55|3015.85|3024.47|3016.77|3024.47|3016.77|3023.55|3015.85|30
1644107830000|2022-02-06 00:37:10|3024.55|3016.85|3024.71|3017.01|3024.85|3017.15|3024.41|3016.71|30
1644107840000|2022-02-06 00:37:20|3025.17|3017.47|3026.53|3018.83|3027.13|3019.43|3025.17|3017.47|34
1644107850000|2022-02-06 00:37:30|3026.54|3018.84|3026.75|3019.05|3026.85|3019.15|3026.54|3018.84|20
1644107860000|2022-02-06 00:37:40|3026.89|3019.19|3025.39|3017.69|3027.02|3019.32|3024.97|3017.27|26
1644107870000|2022-02-06 00:37:50|3025.36|3017.66|3025.68|3017.98|3025.68|3017.98|3025.21|3017.51|29
1644107880000|2022-02-06 00:38:00|3025.67|3017.97|3025.19|3017.49|3025.69|3017.99|3025.11|3017.41|30
1644107890000|2022-02-06 00:38:10|3025.22|3017.52|3025.79|3018.09|3025.79|3018.09|3025.17|3017.47|23
1644107900000|2022-02-06 00:38:20|3025.81|3018.11|3025.58|3017.88|3025.84|3018.14|3025.51|3017.81|25
1644107910000|2022-02-06 00:38:30|3025.59|3017.89|3025.95|3018.25|3026.02|3018.32|3025.59|3017.89|32
1644107920000|2022-02-06 00:38:40|3026.02|3018.32|3026.97|3019.27|3026.97|3019.27|3026.02|3018.32|17
1644107930000|2022-02-06 00:38:50|3026.96|3019.26|3026.76|3019.06|3027.06|3019.36|3026.7|3019|32
1644107940000|2022-02-06 00:39:00|3026.77|3019.07|3027.57|3019.87|3027.69|3019.99|3026.69|3018.99|25
1644107950000|2022-02-06 00:39:10|3027.61|3019.91|3027.52|3019.82|3027.61|3019.91|3027.13|3019.43|29
1644107960000|2022-02-06 00:39:20|3027.57|3019.87|3027.73|3020.03|3027.77|3020.07|3027.48|3019.78|21
1644107970000|2022-02-06 00:39:30|3027.74|3020.04|3027.82|3020.12|3027.82|3020.12|3027.41|3019.71|34
1644107980000|2022-02-06 00:39:40|3027.85|3020.15|3027.58|3019.88|3028.04|3020.34|3027.58|3019.88|25
1644107990000|2022-02-06 00:39:50|3027.52|3019.82|3027.35|3019.65|3027.52|3019.82|3027.17|3019.47|21
1644108000000|2022-02-06 00:40:00|3027.26|3019.56|3026.94|3019.24|3027.37|3019.67|3026.94|3019.24|33
1644108010000|2022-02-06 00:40:10|3027.08|3019.38|3028.1|3020.4|3028.1|3020.4|3027.01|3019.31|30
1644108020000|2022-02-06 00:40:20|3027.99|3020.29|3028.23|3020.53|3028.23|3020.53|3027.92|3020.22|27
1644108030000|2022-02-06 00:40:30|3028.26|3020.56|3028.17|3020.47|3028.26|3020.56|3028|3020.3|13
1644108040000|2022-02-06 00:40:40|3028.18|3020.48|3028.29|3020.59|3028.35|3020.65|3028.02|3020.32|16
1644108050000|2022-02-06 00:40:50|3028.3|3020.6|3027.5|3019.8|3028.3|3020.6|3027.5|3019.8|9
1644108060000|2022-02-06 00:41:00|3027.15|3019.45|3027.86|3020.16|3028.05|3020.35|3026.79|3019.09|37
1644108070000|2022-02-06 00:41:10|3027.97|3020.27|3027.51|3019.81|3027.97|3020.27|3027.38|3019.68|30
1644108080000|2022-02-06 00:41:20|3027.36|3019.66|3026.82|3019.12|3027.36|3019.66|3026.72|3019.02|29
1644108090000|2022-02-06 00:41:30|3026.81|3019.11|3026.75|3019.05|3026.99|3019.29|3026.75|3019.05|28
1644108100000|2022-02-06 00:41:40|3026.72|3019.02|3026.61|3018.91|3026.82|3019.12|3026.59|3018.89|26
1644108110000|2022-02-06 00:41:50|3026.62|3018.92|3026.52|3018.82|3026.69|3018.99|3026.46|3018.76|23
1644108120000|2022-02-06 00:42:00|3026.46|3018.76|3025.97|3018.27|3026.52|3018.82|3025.94|3018.24|27
1644108130000|2022-02-06 00:42:10|3025.94|3018.24|3026.81|3019.11|3026.94|3019.24|3025.94|3018.24|36
1644108140000|2022-02-06 00:42:20|3026.76|3019.06|3025.97|3018.27|3026.92|3019.22|3025.88|3018.18|31
1644108150000|2022-02-06 00:42:30|3025.96|3018.26|3025.96|3018.26|3026|3018.3|3025.92|3018.22|21
1644108160000|2022-02-06 00:42:40|3026.03|3018.33|3024.57|3016.87|3026.04|3018.34|3024.57|3016.87|29
1644108170000|2022-02-06 00:42:50|3024.56|3016.86|3024.88|3017.18|3025.19|3017.49|3024.55|3016.85|31
1644108180000|2022-02-06 00:43:00|3024.82|3017.12|3025.17|3017.47|3025.22|3017.52|3024.67|3016.97|39
1644108190000|2022-02-06 00:43:10|3025.13|3017.43|3024.98|3017.28|3025.13|3017.43|3024.81|3017.11|20
1644108200000|2022-02-06 00:43:20|3024.92|3017.22|3025.13|3017.43|3025.16|3017.46|3024.85|3017.15|17
1644108210000|2022-02-06 00:43:30|3025.03|3017.33|3024.21|3016.51|3025.03|3017.33|3024.2|3016.5|30
1644108220000|2022-02-06 00:43:40|3024.22|3016.52|3024.3|3016.6|3024.4|3016.7|3024.18|3016.48|24
1644108230000|2022-02-06 00:43:50|3024.29|3016.59|3024.08|3016.38|3024.37|3016.67|3024.08|3016.38|29
1644108240000|2022-02-06 00:44:00|3023.94|3016.24|3022.53|3014.83|3023.94|3016.24|3022.17|3014.47|32
1644108250000|2022-02-06 00:44:10|3022.52|3014.82|3022.27|3014.57|3022.52|3014.82|3022.27|3014.57|23
1644108260000|2022-02-06 00:44:20|3022.26|3014.56|3021.57|3013.87|3022.29|3014.59|3021.46|3013.76|31
1644108270000|2022-02-06 00:44:30|3021.56|3013.86|3022.15|3014.45|3022.15|3014.45|3021.52|3013.82|23
1644108280000|2022-02-06 00:44:40|3022.24|3014.54|3022.75|3015.05|3022.75|3015.05|3022.04|3014.34|27
1644108290000|2022-02-06 00:44:50|3022.74|3015.04|3023.18|3015.48|3023.34|3015.64|3022.72|3015.02|30
1644108300000|2022-02-06 00:45:00|3023.19|3015.49|3022.99|3015.29|3023.32|3015.62|3022.99|3015.29|34
1644108310000|2022-02-06 00:45:10|3022.98|3015.28|3023.17|3015.47|3023.25|3015.55|3022.98|3015.28|28
1644108320000|2022-02-06 00:45:20|3023.13|3015.43|3023.58|3015.88|3023.84|3016.14|3023.13|3015.43|27
1644108330000|2022-02-06 00:45:30|3023.59|3015.89|3023.53|3015.83|3023.72|3016.02|3023.5|3015.8|20
1644108340000|2022-02-06 00:45:40|3023.54|3015.84|3022.67|3014.97|3023.54|3015.84|3022.58|3014.88|28
1644108350000|2022-02-06 00:45:50|3022.72|3015.02|3022.09|3014.39|3022.72|3015.02|3022.09|3014.39|32
1644108360000|2022-02-06 00:46:00|3022.08|3014.38|3021.91|3014.21|3022.11|3014.41|3021.81|3014.11|17
1644108370000|2022-02-06 00:46:10|3021.88|3014.18|3021.59|3013.89|3021.95|3014.25|3021.59|3013.89|27
1644108380000|2022-02-06 00:46:20|3021.66|3013.96|3021.73|3014.03|3021.78|3014.08|3021.66|3013.96|15
1644108390000|2022-02-06 00:46:30|3021.72|3014.02|3021.4|3013.7|3021.72|3014.02|3021.34|3013.64|18
1644108400000|2022-02-06 00:46:40|3021.34|3013.64|3021.08|3013.38|3021.44|3013.74|3021.08|3013.38|20
1644108410000|2022-02-06 00:46:50|3020.82|3013.12|3020.59|3012.89|3020.87|3013.17|3020.59|3012.89|9
1644108420000|2022-02-06 00:47:00|3020.63|3012.93|3020.05|3012.35|3020.63|3012.93|3019.98|3012.28|24
1644108430000|2022-02-06 00:47:10|3020.04|3012.34|3020.94|3013.24|3020.95|3013.25|3019.96|3012.26|23
1644108440000|2022-02-06 00:47:20|3021.07|3013.37|3021.27|3013.57|3021.62|3013.92|3021.07|3013.37|32
1644108450000|2022-02-06 00:47:30|3021.34|3013.64|3023.45|3015.75|3023.61|3015.91|3021.27|3013.57|28
1644108460000|2022-02-06 00:47:40|3023.44|3015.74|3023.69|3015.99|3023.74|3016.04|3023.44|3015.74|24
1644108470000|2022-02-06 00:47:50|3023.7|3016|3025.27|3017.57|3025.27|3017.57|3023.69|3015.99|30
1644108480000|2022-02-06 00:48:00|3025.26|3017.56|3026.02|3018.32|3026.13|3018.43|3025.15|3017.45|37
1644108490000|2022-02-06 00:48:10|3026.31|3018.61|3026.36|3018.66|3026.5|3018.8|3026.24|3018.54|30
1644108500000|2022-02-06 00:48:20|3026.39|3018.69|3026.13|3018.43|3026.47|3018.77|3026.13|3018.43|25
1644108510000|2022-02-06 00:48:30|3026.15|3018.45|3026.92|3019.22|3026.92|3019.22|3024.94|3017.24|29
1644108520000|2022-02-06 00:48:40|3027.17|3019.47|3027.18|3019.48|3027.36|3019.66|3027.05|3019.35|22
1644108530000|2022-02-06 00:48:50|3027.15|3019.45|3026.84|3019.14|3027.4|3019.7|3026.84|3019.14|25
1644108540000|2022-02-06 00:49:00|3026.98|3019.28|3028.17|3020.47|3028.23|3020.53|3026.98|3019.28|30
1644108550000|2022-02-06 00:49:10|3028.19|3020.49|3029.24|3021.54|3029.24|3021.54|3028.19|3020.49|18
1644108560000|2022-02-06 00:49:20|3029.28|3021.58|3030.21|3022.51|3030.21|3022.51|3029.28|3021.58|35
1644108570000|2022-02-06 00:49:30|3030.23|3022.53|3028.95|3021.25|3030.23|3022.53|3028.95|3021.25|28
1644108580000|2022-02-06 00:49:40|3028.92|3021.22|3029.85|3022.15|3029.85|3022.15|3028.83|3021.13|29
1644108590000|2022-02-06 00:49:50|3029.79|3022.09|3029.69|3021.99|3029.79|3022.09|3029.59|3021.89|31
1644108600000|2022-02-06 00:50:00|3029.68|3021.98|3030.96|3023.26|3030.96|3023.26|3029.68|3021.98|35
1644108610000|2022-02-06 00:50:10|3030.97|3023.27|3032.86|3025.16|3033.25|3025.55|3030.97|3023.27|27
1644108620000|2022-02-06 00:50:20|3032.61|3024.91|3031.66|3023.96|3032.61|3024.91|3031.6|3023.9|29
1644108630000|2022-02-06 00:50:30|3031.7|3024|3030.61|3022.91|3031.74|3024.04|3030.58|3022.88|37
1644108640000|2022-02-06 00:50:40|3030.6|3022.9|3030.94|3023.24|3030.98|3023.28|3030.53|3022.83|31
1644108650000|2022-02-06 00:50:50|3030.92|3023.22|3031.3|3023.6|3031.48|3023.78|3030.9|3023.2|33
1644108660000|2022-02-06 00:51:00|3031.39|3023.69|3031.62|3023.92|3032.38|3024.68|3031.19|3023.49|32
1644108670000|2022-02-06 00:51:10|3031.67|3023.97|3031.67|3023.97|3031.8|3024.1|3031.66|3023.96|30
1644108680000|2022-02-06 00:51:20|3031.6|3023.9|3031.21|3023.51|3031.75|3024.05|3031.06|3023.36|30
1644108690000|2022-02-06 00:51:30|3031.25|3023.55|3032.92|3025.22|3032.93|3025.23|3031.25|3023.55|37
1644108700000|2022-02-06 00:51:40|3032.94|3025.24|3033.03|3025.33|3033.11|3025.41|3032.88|3025.18|27
1644108710000|2022-02-06 00:51:50|3033|3025.3|3032.6|3024.9|3033.06|3025.36|3032.31|3024.61|32
1644108720000|2022-02-06 00:52:00|3032.61|3024.91|3032.86|3025.16|3032.97|3025.27|3032.61|3024.91|20
1644108730000|2022-02-06 00:52:10|3032.83|3025.13|3032.17|3024.47|3032.83|3025.13|3031.81|3024.11|33
1644108740000|2022-02-06 00:52:20|3032.18|3024.48|3032.47|3024.77|3032.76|3025.06|3032.13|3024.43|27
1644108750000|2022-02-06 00:52:30|3032.52|3024.82|3032.11|3024.41|3032.63|3024.93|3032.11|3024.41|25
1644108760000|2022-02-06 00:52:40|3032.13|3024.43|3030.77|3023.07|3032.13|3024.43|3030.77|3023.07|33
1644108770000|2022-02-06 00:52:50|3030.43|3022.73|3030.63|3022.93|3031.3|3023.6|3030.43|3022.73|37
1644108780000|2022-02-06 00:53:00|3030.83|3023.13|3031.22|3023.52|3031.32|3023.62|3030.75|3023.05|33
1644108790000|2022-02-06 00:53:10|3031.25|3023.55|3031.65|3023.95|3031.66|3023.96|3031.2|3023.5|31
1644108800000|2022-02-06 00:53:20|3031.6|3023.9|3031.44|3023.74|3031.78|3024.08|3031.24|3023.54|33
1644108810000|2022-02-06 00:53:30|3031.48|3023.78|3032.05|3024.35|3032.05|3024.35|3031.4|3023.7|31
1644108820000|2022-02-06 00:53:40|3032.01|3024.31|3032.7|3025|3032.85|3025.15|3031.99|3024.29|28
1644108830000|2022-02-06 00:53:50|3032.97|3025.27|3033.82|3026.12|3034.07|3026.37|3032.95|3025.25|32
1644108840000|2022-02-06 00:54:00|3033.93|3026.23|3033.81|3026.11|3033.93|3026.23|3033.23|3025.53|30
1644108850000|2022-02-06 00:54:10|3033.82|3026.12|3034.26|3026.56|3034.26|3026.56|3033.7|3026|35
1644108860000|2022-02-06 00:54:20|3034.2|3026.5|3034.03|3026.33|3034.43|3026.73|3033.66|3025.96|36
1644108870000|2022-02-06 00:54:30|3034|3026.3|3033.18|3025.48|3034|3026.3|3032.94|3025.24|29
1644108880000|2022-02-06 00:54:40|3033.15|3025.45|3034.1|3026.4|3034.1|3026.4|3033.14|3025.44|33
1644108890000|2022-02-06 00:54:50|3034.19|3026.49|3033.44|3025.74|3034.2|3026.5|3033.44|3025.74|27
1644108900000|2022-02-06 00:55:00|3033.57|3025.87|3033.91|3026.21|3033.91|3026.21|3033.52|3025.82|15
1644108910000|2022-02-06 00:55:10|3033.82|3026.12|3034.44|3026.74|3034.56|3026.86|3033.76|3026.06|27
1644108920000|2022-02-06 00:55:20|3034.46|3026.76|3034.44|3026.74|3034.99|3027.29|3034.39|3026.69|26
1644108930000|2022-02-06 00:55:30|3034.06|3026.36|3034.31|3026.61|3034.32|3026.62|3034.05|3026.35|28
1644108940000|2022-02-06 00:55:40|3034.29|3026.59|3035.05|3027.35|3035.08|3027.38|3034.29|3026.59|29
1644108950000|2022-02-06 00:55:50|3035.04|3027.34|3034.66|3026.96|3035.04|3027.34|3034.53|3026.83|33
1644108960000|2022-02-06 00:56:00|3034.65|3026.95|3034.15|3026.45|3034.71|3027.01|3034|3026.3|30
1644108970000|2022-02-06 00:56:10|3034.16|3026.46|3034.14|3026.44|3034.36|3026.66|3034.08|3026.38|30
1644108980000|2022-02-06 00:56:20|3034.23|3026.53|3033.51|3025.81|3034.32|3026.62|3033.43|3025.73|30
1644108990000|2022-02-06 00:56:30|3033.5|3025.8|3033.33|3025.63|3033.66|3025.96|3033.33|3025.63|33
1644109000000|2022-02-06 00:56:40|3033.34|3025.64|3032.6|3024.9|3033.41|3025.71|3032.6|3024.9|21
1644109010000|2022-02-06 00:56:50|3032.77|3025.07|3033.14|3025.44|3033.14|3025.44|3032.62|3024.92|25
1644109020000|2022-02-06 00:57:00|3033.15|3025.45|3032.91|3025.21|3033.15|3025.45|3032.86|3025.16|27
1644109030000|2022-02-06 00:57:10|3032.92|3025.22|3032.83|3025.13|3032.98|3025.28|3032.83|3025.13|18
1644109040000|2022-02-06 00:57:20|3032.82|3025.12|3032.84|3025.14|3032.92|3025.22|3032.82|3025.12|15
1644109050000|2022-02-06 00:57:30|3032.85|3025.15|3032.29|3024.59|3032.89|3025.19|3032.2|3024.5|28
1644109060000|2022-02-06 00:57:40|3032.34|3024.64|3032.3|3024.6|3032.35|3024.65|3032.18|3024.48|28
1644109070000|2022-02-06 00:57:50|3032.31|3024.61|3032.47|3024.77|3032.47|3024.77|3032.22|3024.52|28
1644109080000|2022-02-06 00:58:00|3032.41|3024.71|3032.46|3024.76|3032.46|3024.76|3032.22|3024.52|29
1644109090000|2022-02-06 00:58:10|3032.44|3024.74|3033.32|3025.62|3033.42|3025.72|3032.19|3024.49|34
1644109100000|2022-02-06 00:58:20|3033.22|3025.52|3033.53|3025.83|3033.6|3025.9|3033.14|3025.44|28
1644109110000|2022-02-06 00:58:30|3033.56|3025.86|3033.45|3025.75|3033.6|3025.9|3033.37|3025.67|22
1644109120000|2022-02-06 00:58:40|3033.46|3025.76|3032.84|3025.14|3033.49|3025.79|3032.61|3024.91|31
1644109130000|2022-02-06 00:58:50|3032.82|3025.12|3032.83|3025.13|3032.93|3025.23|3032.74|3025.04|30
1644109140000|2022-02-06 00:59:00|3032.81|3025.11|3032.76|3025.06|3033.25|3025.55|3032.72|3025.02|32
1644109150000|2022-02-06 00:59:10|3032.79|3025.09|3032.47|3024.77|3032.8|3025.1|3032.4|3024.7|29
1644109160000|2022-02-06 00:59:20|3032.53|3024.83|3032.61|3024.91|3032.65|3024.95|3032.34|3024.64|32
1644109170000|2022-02-06 00:59:30|3032.62|3024.92|3032.51|3024.81|3032.69|3024.99|3032.26|3024.56|26
1644109180000|2022-02-06 00:59:40|3032.41|3024.71|3032.25|3024.55|3032.44|3024.74|3031.98|3024.28|30
1644109190000|2022-02-06 00:59:50|3032.23|3024.53|3032|3024.3|3032.23|3024.53|3031.93|3024.23|19
1644109200000|2022-02-06 01:00:00|3031.99|3024.29|3034.02|3026.32|3034.03|3026.33|3031.99|3024.29|33
1644109210000|2022-02-06 01:00:10|3034.01|3026.31|3033.77|3026.07|3034.22|3026.52|3033.62|3025.92|35
1644109220000|2022-02-06 01:00:20|3033.78|3026.08|3033.7|3026|3034.17|3026.47|3033.45|3025.75|38
1644109230000|2022-02-06 01:00:30|3033.76|3026.06|3033.92|3026.22|3033.93|3026.23|3033.59|3025.89|30
1644109240000|2022-02-06 01:00:40|3033.96|3026.26|3035.38|3027.68|3035.38|3027.68|3033.84|3026.14|32
1644109250000|2022-02-06 01:00:50|3035.41|3027.71|3034.95|3027.25|3035.44|3027.74|3034.86|3027.16|36
1644109260000|2022-02-06 01:01:00|3035.01|3027.31|3035.42|3027.72|3035.46|3027.76|3035.01|3027.31|31
1644109270000|2022-02-06 01:01:10|3035.58|3027.88|3036.04|3028.34|3036.08|3028.38|3035.34|3027.64|22
1644109280000|2022-02-06 01:01:20|3036.02|3028.32|3036.18|3028.48|3036.23|3028.53|3035.94|3028.24|18
1644109290000|2022-02-06 01:01:30|3036.29|3028.59|3037.77|3030.07|3037.8|3030.1|3036.29|3028.59|27
1644109300000|2022-02-06 01:01:40|3037.46|3029.76|3037.38|3029.68|3037.8|3030.1|3036.93|3029.23|33
1644109310000|2022-02-06 01:01:50|3037.21|3029.51|3037.93|3030.23|3038.03|3030.33|3037.21|3029.51|28
1644109320000|2022-02-06 01:02:00|3037.92|3030.22|3037.09|3029.39|3037.92|3030.22|3036.57|3028.87|30
1644109330000|2022-02-06 01:02:10|3037.08|3029.38|3036.81|3029.11|3037.2|3029.5|3036.71|3029.01|31
1644109340000|2022-02-06 01:02:20|3036.8|3029.1|3034.94|3027.24|3036.94|3029.24|3034.89|3027.19|30
1644109350000|2022-02-06 01:02:30|3034.89|3027.19|3034.67|3026.97|3035.05|3027.35|3034.66|3026.96|19
1644109360000|2022-02-06 01:02:40|3034.74|3027.04|3034.77|3027.07|3035.01|3027.31|3034.57|3026.87|30
1644109370000|2022-02-06 01:02:50|3034.74|3027.04|3034.99|3027.29|3035|3027.3|3034.59|3026.89|35
1644109380000|2022-02-06 01:03:00|3035|3027.3|3034.78|3027.08|3035.02|3027.32|3034.55|3026.85|35
1644109390000|2022-02-06 01:03:10|3034.72|3027.02|3034.06|3026.36|3034.8|3027.1|3033.83|3026.13|33
1644109400000|2022-02-06 01:03:20|3034.1|3026.4|3034.03|3026.33|3034.23|3026.53|3033.96|3026.26|34
1644109410000|2022-02-06 01:03:30|3034.02|3026.32|3032.88|3025.18|3034.03|3026.33|3032.77|3025.07|28
1644109420000|2022-02-06 01:03:40|3032.84|3025.14|3032.51|3024.81|3033.04|3025.34|3032.51|3024.81|35
1644109430000|2022-02-06 01:03:50|3032.48|3024.78|3032.68|3024.98|3032.83|3025.13|3032.48|3024.78|19
1644109440000|2022-02-06 01:04:00|3032.64|3024.94|3032.59|3024.89|3032.65|3024.95|3032.52|3024.82|19
1644109450000|2022-02-06 01:04:10|3032.57|3024.87|3034.38|3026.68|3034.38|3026.68|3032.57|3024.87|24
1644109460000|2022-02-06 01:04:20|3034.35|3026.65|3034.04|3026.34|3034.35|3026.65|3034.04|3026.34|23
1644109470000|2022-02-06 01:04:30|3033.97|3026.27|3033.86|3026.16|3034.24|3026.54|3033.86|3026.16|34
1644109480000|2022-02-06 01:04:40|3034.05|3026.35|3034|3026.3|3034.18|3026.48|3033.99|3026.29|32
1644109490000|2022-02-06 01:04:50|3034.08|3026.38|3033.71|3026.01|3034.15|3026.45|3033.63|3025.93|27
1644109500000|2022-02-06 01:05:00|3033.69|3025.99|3033.3|3025.6|3033.72|3026.02|3033.25|3025.55|24
1644109510000|2022-02-06 01:05:10|3033.4|3025.7|3033.9|3026.2|3034|3026.3|3033.26|3025.56|21
1644109520000|2022-02-06 01:05:20|3033.85|3026.15|3033.6|3025.9|3034.05|3026.35|3033.59|3025.89|35
1644109530000|2022-02-06 01:05:30|3033.56|3025.86|3033.76|3026.06|3033.78|3026.08|3033.5|3025.8|28
1644109540000|2022-02-06 01:05:40|3033.79|3026.09|3034.61|3026.91|3035.05|3027.35|3033.78|3026.08|32
1644109550000|2022-02-06 01:05:50|3034.83|3027.13|3034.83|3027.13|3035|3027.3|3034.63|3026.93|31
1644109560000|2022-02-06 01:06:00|3034.91|3027.21|3034.52|3026.82|3035.01|3027.31|3034.43|3026.73|30
1644109570000|2022-02-06 01:06:10|3034.51|3026.81|3034.29|3026.59|3034.51|3026.81|3034.18|3026.48|27
1644109580000|2022-02-06 01:06:20|3034.3|3026.6|3034.22|3026.52|3034.3|3026.6|3033.85|3026.15|28
1644109590000|2022-02-06 01:06:30|3034.23|3026.53|3033.63|3025.93|3034.23|3026.53|3033.62|3025.92|27
1644109600000|2022-02-06 01:06:40|3033.67|3025.97|3033.4|3025.7|3033.68|3025.98|3033.34|3025.64|22
1644109610000|2022-02-06 01:06:50|3033.38|3025.68|3032.92|3025.22|3033.39|3025.69|3032.82|3025.12|27
1644109620000|2022-02-06 01:07:00|3032.93|3025.23|3033.71|3026.01|3033.72|3026.02|3032.41|3024.71|26
1644109630000|2022-02-06 01:07:10|3033.72|3026.02|3032.9|3025.2|3033.72|3026.02|3032.74|3025.04|26
1644109640000|2022-02-06 01:07:20|3032.78|3025.08|3033.17|3025.47|3033.24|3025.54|3032.74|3025.04|22
1644109650000|2022-02-06 01:07:30|3033.12|3025.42|3034.45|3026.75|3034.45|3026.75|3033.06|3025.36|26
1644109660000|2022-02-06 01:07:40|3034.46|3026.76|3034.43|3026.73|3034.54|3026.84|3034.28|3026.58|32
1644109670000|2022-02-06 01:07:50|3034.46|3026.76|3034.4|3026.7|3034.53|3026.83|3034.26|3026.56|29
1644109680000|2022-02-06 01:08:00|3034.5|3026.8|3035.32|3027.62|3035.33|3027.63|3034.5|3026.8|16
1644109690000|2022-02-06 01:08:10|3035.3|3027.6|3034.57|3026.87|3035.31|3027.61|3034.49|3026.79|28
1644109700000|2022-02-06 01:08:20|3034.59|3026.89|3034.58|3026.88|3034.63|3026.93|3034.15|3026.45|31
1644109710000|2022-02-06 01:08:30|3034.72|3027.02|3034.57|3026.87|3034.72|3027.02|3034.29|3026.59|35
1644109720000|2022-02-06 01:08:40|3034.56|3026.86|3034.49|3026.79|3034.57|3026.87|3034.29|3026.59|31
1644109730000|2022-02-06 01:08:50|3034.44|3026.74|3034.5|3026.8|3034.5|3026.8|3034.33|3026.63|28
1644109740000|2022-02-06 01:09:00|3034.53|3026.83|3034.56|3026.86|3035.16|3027.46|3034.26|3026.56|34
1644109750000|2022-02-06 01:09:10|3034.59|3026.89|3034.09|3026.39|3034.6|3026.9|3034.05|3026.35|28
1644109760000|2022-02-06 01:09:20|3034.07|3026.37|3033.39|3025.69|3034.19|3026.49|3033.19|3025.49|31
1644109770000|2022-02-06 01:09:30|3033.38|3025.68|3033.71|3026.01|3033.75|3026.05|3033.38|3025.68|31
1644109780000|2022-02-06 01:09:40|3033.76|3026.06|3033.64|3025.94|3033.77|3026.07|3033.55|3025.85|28
1644109790000|2022-02-06 01:09:50|3033.83|3026.13|3034.03|3026.33|3034.17|3026.47|3033.83|3026.13|29
1644109800000|2022-02-06 01:10:00|3034.01|3026.31|3034.14|3026.44|3034.24|3026.54|3033.97|3026.27|23
1644109810000|2022-02-06 01:10:10|3034.11|3026.41|3034.19|3026.49|3034.19|3026.49|3034.03|3026.33|24
1644109820000|2022-02-06 01:10:20|3034.3|3026.6|3034.36|3026.66|3034.55|3026.85|3034.25|3026.55|30
1644109830000|2022-02-06 01:10:30|3034.45|3026.75|3034.43|3026.73|3034.62|3026.92|3034.36|3026.66|29
1644109840000|2022-02-06 01:10:40|3034.51|3026.81|3034.45|3026.75|3034.53|3026.83|3034.4|3026.7|24
1644109850000|2022-02-06 01:10:50|3034.44|3026.74|3034.87|3027.17|3034.87|3027.17|3034.44|3026.74|22
1644109860000|2022-02-06 01:11:00|3034.84|3027.14|3035.09|3027.39|3035.17|3027.47|3034.64|3026.94|33
1644109870000|2022-02-06 01:11:10|3035.08|3027.38|3035.15|3027.45|3035.16|3027.46|3035.02|3027.32|26
1644109880000|2022-02-06 01:11:20|3035.14|3027.44|3034.36|3026.66|3035.16|3027.46|3034.26|3026.56|31
1644109890000|2022-02-06 01:11:30|3034.43|3026.73|3034.81|3027.11|3035.01|3027.31|3034.43|3026.73|30
1644109900000|2022-02-06 01:11:40|3034.8|3027.1|3034.68|3026.98|3034.83|3027.13|3034.65|3026.95|19
1644109910000|2022-02-06 01:11:50|3034.69|3026.99|3034.88|3027.18|3034.91|3027.21|3034.68|3026.98|23
1644109920000|2022-02-06 01:12:00|3034.89|3027.19|3035.02|3027.32|3035.03|3027.33|3034.76|3027.06|29
1644109930000|2022-02-06 01:12:10|3035.01|3027.31|3035.24|3027.54|3035.24|3027.54|3034.98|3027.28|22
1644109940000|2022-02-06 01:12:20|3035.25|3027.55|3035.43|3027.73|3035.43|3027.73|3035.25|3027.55|16
1644109950000|2022-02-06 01:12:30|3035.42|3027.72|3035.41|3027.71|3035.45|3027.75|3035.38|3027.68|23
1644109960000|2022-02-06 01:12:40|3035.42|3027.72|3037.16|3029.46|3037.27|3029.57|3035.42|3027.72|30
1644109970000|2022-02-06 01:12:50|3037.19|3029.49|3037.61|3029.91|3037.61|3029.91|3037.07|3029.37|19
1644109980000|2022-02-06 01:13:00|3037.63|3029.93|3037.73|3030.03|3037.77|3030.07|3037.63|3029.93|29
1644109990000|2022-02-06 01:13:10|3037.77|3030.07|3037.62|3029.92|3037.83|3030.13|3037.62|3029.92|32
1644110000000|2022-02-06 01:13:20|3037.63|3029.93|3037.8|3030.1|3037.8|3030.1|3037.6|3029.9|16
1644110010000|2022-02-06 01:13:30|3037.83|3030.13|3037.87|3030.17|3038.06|3030.36|3037.83|3030.13|27
1644110020000|2022-02-06 01:13:40|3037.94|3030.24|3038.45|3030.75|3039.32|3031.62|3037.94|3030.24|36
1644110030000|2022-02-06 01:13:50|3038.51|3030.81|3039.29|3031.59|3039.51|3031.81|3038.44|3030.74|32
1644110040000|2022-02-06 01:14:00|3039.3|3031.6|3039.12|3031.42|3039.3|3031.6|3038.97|3031.27|36
1644110050000|2022-02-06 01:14:10|3039.09|3031.39|3038.99|3031.29|3039.14|3031.44|3038.91|3031.21|31
1644110060000|2022-02-06 01:14:20|3039.02|3031.32|3037.41|3029.71|3039.02|3031.32|3037.41|3029.71|33
1644110070000|2022-02-06 01:14:30|3037.46|3029.76|3037.54|3029.84|3037.57|3029.87|3037.29|3029.59|34
1644110080000|2022-02-06 01:14:40|3037.45|3029.75|3038.63|3030.93|3038.63|3030.93|3037.4|3029.7|34
1644110090000|2022-02-06 01:14:50|3038.62|3030.92|3038.31|3030.61|3038.64|3030.94|3038.27|3030.57|30
1644110100000|2022-02-06 01:15:00|3038.29|3030.59|3038.08|3030.38|3038.4|3030.7|3038.08|3030.38|29
1644110110000|2022-02-06 01:15:10|3038.07|3030.37|3037.5|3029.8|3038.22|3030.52|3037.5|3029.8|35
1644110120000|2022-02-06 01:15:20|3037.49|3029.79|3036.85|3029.15|3037.54|3029.84|3036.75|3029.05|32
1644110130000|2022-02-06 01:15:30|3036.84|3029.14|3036.14|3028.44|3036.93|3029.23|3036.12|3028.42|34
1644110140000|2022-02-06 01:15:40|3036.08|3028.38|3036.13|3028.43|3036.27|3028.57|3036.07|3028.37|29
1644110150000|2022-02-06 01:15:50|3036.12|3028.42|3036.15|3028.45|3036.26|3028.56|3036.11|3028.41|28
1644110160000|2022-02-06 01:16:00|3035.96|3028.26|3035.91|3028.21|3036.11|3028.41|3035.9|3028.2|35
1644110170000|2022-02-06 01:16:10|3035.89|3028.19|3035.87|3028.17|3036.05|3028.35|3035.69|3027.99|29
1644110180000|2022-02-06 01:16:20|3035.86|3028.16|3033.45|3025.75|3035.91|3028.21|3033.41|3025.71|33
1644110190000|2022-02-06 01:16:30|3033.44|3025.74|3030.78|3023.08|3033.44|3025.74|3030.33|3022.63|37
1644110200000|2022-02-06 01:16:40|3030.79|3023.09|3030.94|3023.24|3031.09|3023.39|3030.79|3023.09|28
1644110210000|2022-02-06 01:16:50|3030.92|3023.22|3030.97|3023.27|3030.99|3023.29|3030.85|3023.15|27
1644110220000|2022-02-06 01:17:00|3030.95|3023.25|3031.03|3023.33|3031.13|3023.43|3030.95|3023.25|25
1644110230000|2022-02-06 01:17:10|3031.07|3023.37|3031.83|3024.13|3032.49|3024.79|3031.03|3023.33|32
1644110240000|2022-02-06 01:17:20|3031.79|3024.09|3032.01|3024.31|3032.44|3024.74|3031.69|3023.99|32
1644110250000|2022-02-06 01:17:30|3031.93|3024.23|3032.73|3025.03|3032.73|3025.03|3031.93|3024.23|36
1644110260000|2022-02-06 01:17:40|3032.66|3024.96|3032.7|3025|3032.93|3025.23|3032.53|3024.83|27
1644110270000|2022-02-06 01:17:50|3032.81|3025.11|3033.19|3025.49|3033.32|3025.62|3032.67|3024.97|24
1644110280000|2022-02-06 01:18:00|3033.22|3025.52|3033.17|3025.47|3033.31|3025.61|3033.1|3025.4|35
1644110290000|2022-02-06 01:18:10|3033.14|3025.44|3033.14|3025.44|3033.27|3025.57|3033.11|3025.41|29
1644110300000|2022-02-06 01:18:20|3033.11|3025.41|3032.92|3025.22|3033.14|3025.44|3032.92|3025.22|21
1644110310000|2022-02-06 01:18:30|3032.98|3025.28|3031.74|3024.04|3033.13|3025.43|3031.74|3024.04|34
1644110320000|2022-02-06 01:18:40|3031.72|3024.02|3030.27|3022.57|3031.92|3024.22|3030.2|3022.5|34
1644110330000|2022-02-06 01:18:50|3030.26|3022.56|3028.64|3020.94|3030.26|3022.56|3028.61|3020.91|36
1644110340000|2022-02-06 01:19:00|3028.68|3020.98|3029.74|3022.04|3029.82|3022.12|3028.68|3020.98|35
1644110350000|2022-02-06 01:19:10|3029.6|3021.9|3030.54|3022.84|3030.86|3023.16|3029.6|3021.9|36
1644110360000|2022-02-06 01:19:20|3030.55|3022.85|3030.03|3022.33|3030.67|3022.97|3030|3022.3|31
1644110370000|2022-02-06 01:19:30|3030.02|3022.32|3030.15|3022.45|3030.19|3022.49|3030.02|3022.32|32
1644110380000|2022-02-06 01:19:40|3030.19|3022.49|3029.96|3022.26|3030.19|3022.49|3029.83|3022.13|22
1644110390000|2022-02-06 01:19:50|3029.94|3022.24|3030.6|3022.9|3030.6|3022.9|3029.94|3022.24|24
1644110400000|2022-02-06 01:20:00|3030.61|3022.91|3029.4|3021.7|3030.74|3023.04|3029.4|3021.7|34
1644110410000|2022-02-06 01:20:10|3029.41|3021.71|3030.59|3022.89|3030.6|3022.9|3029|3021.3|35
1644110420000|2022-02-06 01:20:20|3030.58|3022.88|3031.08|3023.38|3031.26|3023.56|3030.58|3022.88|28
1644110430000|2022-02-06 01:20:30|3031.03|3023.33|3030.55|3022.85|3031.03|3023.33|3030.33|3022.63|31
1644110440000|2022-02-06 01:20:40|3030.54|3022.84|3030.32|3022.62|3030.54|3022.84|3030.08|3022.38|29
1644110450000|2022-02-06 01:20:50|3030.3|3022.6|3030.35|3022.65|3030.69|3022.99|3030.24|3022.54|33
1644110460000|2022-02-06 01:21:00|3030.34|3022.64|3030.36|3022.66|3030.46|3022.76|3030.21|3022.51|27
1644110470000|2022-02-06 01:21:10|3030.39|3022.69|3030.34|3022.64|3030.4|3022.7|3030.23|3022.53|27
1644110480000|2022-02-06 01:21:20|3030.35|3022.65|3030.31|3022.61|3030.37|3022.67|3030.22|3022.52|18
1644110490000|2022-02-06 01:21:30|3030.3|3022.6|3030.47|3022.77|3030.47|3022.77|3030.22|3022.52|27
1644110500000|2022-02-06 01:21:40|3030.57|3022.87|3030.48|3022.78|3030.71|3023.01|3030.47|3022.77|26
1644110510000|2022-02-06 01:21:50|3030.49|3022.79|3030.79|3023.09|3030.8|3023.1|3030.43|3022.73|18
1644110520000|2022-02-06 01:22:00|3030.8|3023.1|3030.95|3023.25|3030.98|3023.28|3030.73|3023.03|25
1644110530000|2022-02-06 01:22:10|3030.92|3023.22|3031.01|3023.31|3031.01|3023.31|3030.78|3023.08|25
1644110540000|2022-02-06 01:22:20|3031|3023.3|3032.54|3024.84|3032.57|3024.87|3031|3023.3|34
1644110550000|2022-02-06 01:22:30|3032.53|3024.83|3033.83|3026.13|3033.83|3026.13|3032.51|3024.81|30
1644110560000|2022-02-06 01:22:40|3033.82|3026.12|3033.66|3025.96|3033.82|3026.12|3033.62|3025.92|25
1644110570000|2022-02-06 01:22:50|3033.8|3026.1|3033.4|3025.7|3033.99|3026.29|3033.23|3025.53|32
1644110580000|2022-02-06 01:23:00|3033.42|3025.72|3033.43|3025.73|3033.6|3025.9|3033.36|3025.66|28
1644110590000|2022-02-06 01:23:10|3033.52|3025.82|3033.4|3025.7|3033.52|3025.82|3033.32|3025.62|26
1644110600000|2022-02-06 01:23:20|3033.39|3025.69|3033.38|3025.68|3033.44|3025.74|3033.3|3025.6|23
1644110610000|2022-02-06 01:23:30|3033.36|3025.66|3033.41|3025.71|3033.44|3025.74|3033.36|3025.66|20
1644110620000|2022-02-06 01:23:40|3033.42|3025.72|3033.44|3025.74|3033.49|3025.79|3033.35|3025.65|25
1644110630000|2022-02-06 01:23:50|3033.43|3025.73|3034.43|3026.73|3034.46|3026.76|3033.43|3025.73|28
1644110640000|2022-02-06 01:24:00|3034.44|3026.74|3034.44|3026.74|3034.45|3026.75|3034.37|3026.67|18
1644110650000|2022-02-06 01:24:10|3034.41|3026.71|3034.36|3026.66|3034.41|3026.71|3034.31|3026.61|20
1644110660000|2022-02-06 01:24:20|3034.34|3026.64|3034.45|3026.75|3034.49|3026.79|3034.34|3026.64|19
1644110670000|2022-02-06 01:24:30|3034.41|3026.71|3033.78|3026.08|3034.41|3026.71|3033.77|3026.07|22
1644110680000|2022-02-06 01:24:40|3033.74|3026.04|3034.03|3026.33|3034.11|3026.41|3033.74|3026.04|28
1644110690000|2022-02-06 01:24:50|3034.01|3026.31|3032.76|3025.06|3034.05|3026.35|3032.75|3025.05|32
1644110700000|2022-02-06 01:25:00|3032.77|3025.07|3033.12|3025.42|3033.13|3025.43|3032.77|3025.07|30
1644110710000|2022-02-06 01:25:10|3033.05|3025.35|3031.89|3024.19|3033.13|3025.43|3031.76|3024.06|33
1644110720000|2022-02-06 01:25:20|3031.9|3024.2|3032.52|3024.82|3032.56|3024.86|3031.89|3024.19|26
1644110730000|2022-02-06 01:25:30|3032.53|3024.83|3032.89|3025.19|3032.98|3025.28|3032.48|3024.78|30
1644110740000|2022-02-06 01:25:40|3032.87|3025.17|3032.87|3025.17|3032.92|3025.22|3032.86|3025.16|16
1644110750000|2022-02-06 01:25:50|3032.86|3025.16|3033.23|3025.53|3033.25|3025.55|3032.84|3025.14|29
1644110760000|2022-02-06 01:26:00|3033.25|3025.55|3033.27|3025.57|3033.31|3025.61|3033.15|3025.45|23
1644110770000|2022-02-06 01:26:10|3033.28|3025.58|3033.28|3025.58|3033.35|3025.65|3033.26|3025.56|30
1644110780000|2022-02-06 01:26:20|3033.2|3025.5|3031.9|3024.2|3033.2|3025.5|3031.88|3024.18|34
1644110790000|2022-02-06 01:26:30|3031.93|3024.23|3032.07|3024.37|3032.21|3024.51|3031.92|3024.22|34
1644110800000|2022-02-06 01:26:40|3032.09|3024.39|3032.18|3024.48|3032.18|3024.48|3032.06|3024.36|26
1644110810000|2022-02-06 01:26:50|3032.14|3024.44|3031.95|3024.25|3032.14|3024.44|3031.9|3024.2|32
1644110820000|2022-02-06 01:27:00|3031.96|3024.26|3031.94|3024.24|3031.97|3024.27|3031.9|3024.2|27
1644110830000|2022-02-06 01:27:10|3031.95|3024.25|3031.28|3023.58|3032.35|3024.65|3031.22|3023.52|32
1644110840000|2022-02-06 01:27:20|3031.3|3023.6|3031.42|3023.72|3031.5|3023.8|3031.23|3023.53|32
1644110850000|2022-02-06 01:27:30|3031.45|3023.75|3031|3023.3|3031.45|3023.75|3030.78|3023.08|36
1644110860000|2022-02-06 01:27:40|3031.02|3023.32|3030.79|3023.09|3031.02|3023.32|3030.72|3023.02|34
1644110870000|2022-02-06 01:27:50|3030.85|3023.15|3030.68|3022.98|3030.92|3023.22|3030.61|3022.91|29
1644110880000|2022-02-06 01:28:00|3030.64|3022.94|3030.8|3023.1|3030.8|3023.1|3030.56|3022.86|37
1644110890000|2022-02-06 01:28:10|3030.79|3023.09|3030.57|3022.87|3030.79|3023.09|3030.56|3022.86|32
1644110900000|2022-02-06 01:28:20|3030.58|3022.88|3030.03|3022.33|3030.67|3022.97|3029.93|3022.23|20
1644110910000|2022-02-06 01:28:30|3030.09|3022.39|3030.06|3022.36|3030.13|3022.43|3029.87|3022.17|29
1644110920000|2022-02-06 01:28:40|3030.04|3022.34|3030.02|3022.32|3030.11|3022.41|3030|3022.3|23
1644110930000|2022-02-06 01:28:50|3030.05|3022.35|3030.1|3022.4|3030.14|3022.44|3029.96|3022.26|29
1644110940000|2022-02-06 01:29:00|3030.09|3022.39|3030.35|3022.65|3030.44|3022.74|3030.09|3022.39|19
1644110950000|2022-02-06 01:29:10|3030.37|3022.67|3030.34|3022.64|3030.39|3022.69|3030.13|3022.43|13
1644110960000|2022-02-06 01:29:20|3030.31|3022.61|3030.44|3022.74|3030.45|3022.75|3030.31|3022.61|15
1644110970000|2022-02-06 01:29:30|3030.43|3022.73|3031.95|3024.25|3032.1|3024.4|3030.43|3022.73|22
1644110980000|2022-02-06 01:29:40|3031.94|3024.24|3032.59|3024.89|3032.71|3025.01|3031.87|3024.17|28
1644110990000|2022-02-06 01:29:50|3032.58|3024.88|3033.34|3025.64|3033.55|3025.85|3032.57|3024.87|30
1644111000000|2022-02-06 01:30:00|3033.37|3025.67|3033.35|3025.65|3033.42|3025.72|3033.33|3025.63|20
1644111010000|2022-02-06 01:30:10|3033.4|3025.7|3035.9|3028.2|3036.21|3028.51|3033.39|3025.69|28
1644111020000|2022-02-06 01:30:20|3035.91|3028.21|3035.16|3027.46|3035.94|3028.24|3035.01|3027.31|35
1644111030000|2022-02-06 01:30:30|3035.13|3027.43|3035.05|3027.35|3035.13|3027.43|3034.93|3027.23|27
1644111040000|2022-02-06 01:30:40|3035.03|3027.33|3034.43|3026.73|3035.03|3027.33|3034.4|3026.7|31
1644111050000|2022-02-06 01:30:50|3034.36|3026.66|3033.76|3026.06|3034.37|3026.67|3033.74|3026.04|30
1644111060000|2022-02-06 01:31:00|3033.71|3026.01|3034.51|3026.81|3034.93|3027.23|3033.64|3025.94|36
1644111070000|2022-02-06 01:31:10|3034.54|3026.84|3034.6|3026.9|3034.65|3026.95|3034.49|3026.79|30
1644111080000|2022-02-06 01:31:20|3034.58|3026.88|3033.78|3026.08|3034.7|3027|3033.78|3026.08|30
1644111090000|2022-02-06 01:31:30|3033.82|3026.12|3032.69|3024.99|3033.82|3026.12|3032.64|3024.94|28
1644111100000|2022-02-06 01:31:40|3032.68|3024.98|3032.68|3024.98|3032.92|3025.22|3032.68|3024.98|33
1644111110000|2022-02-06 01:31:50|3032.69|3024.99|3034.01|3026.31|3034.01|3026.31|3032.69|3024.99|32
1644111120000|2022-02-06 01:32:00|3033.97|3026.27|3035.13|3027.43|3035.23|3027.53|3033.97|3026.27|29
1644111130000|2022-02-06 01:32:10|3035.18|3027.48|3034.23|3026.53|3035.33|3027.63|3034.23|3026.53|33
1644111140000|2022-02-06 01:32:20|3034.28|3026.58|3034.39|3026.69|3034.42|3026.72|3034.08|3026.38|33
1644111150000|2022-02-06 01:32:30|3034.4|3026.7|3034.39|3026.69|3034.63|3026.93|3034.31|3026.61|34
1644111160000|2022-02-06 01:32:40|3034.36|3026.66|3034.19|3026.49|3034.36|3026.66|3033.47|3025.77|32
1644111170000|2022-02-06 01:32:50|3034.16|3026.46|3033.98|3026.28|3034.16|3026.46|3033.7|3026|36
1644111180000|2022-02-06 01:33:00|3033.97|3026.27|3034.05|3026.35|3034.25|3026.55|3033.97|3026.27|34
1644111190000|2022-02-06 01:33:10|3034.06|3026.36|3033.93|3026.23|3034.23|3026.53|3033.43|3025.73|31
1644111200000|2022-02-06 01:33:20|3033.88|3026.18|3030.94|3023.24|3033.92|3026.22|3030.84|3023.14|37
1644111210000|2022-02-06 01:33:30|3030.82|3023.12|3029.94|3022.24|3030.85|3023.15|3029.68|3021.98|35
1644111220000|2022-02-06 01:33:40|3029.96|3022.26|3030.66|3022.96|3031.01|3023.31|3029.85|3022.15|34
1644111230000|2022-02-06 01:33:50|3030.6|3022.9|3030.77|3023.07|3030.91|3023.21|3030.58|3022.88|30
1644111240000|2022-02-06 01:34:00|3030.78|3023.08|3030.5|3022.8|3030.78|3023.08|3030.48|3022.78|35
1644111250000|2022-02-06 01:34:10|3030.51|3022.81|3030.42|3022.72|3030.63|3022.93|3030.4|3022.7|30
1644111260000|2022-02-06 01:34:20|3030.41|3022.71|3030.34|3022.64|3030.5|3022.8|3030.28|3022.58|30
1644111270000|2022-02-06 01:34:30|3030.35|3022.65|3029.91|3022.21|3030.35|3022.65|3029.88|3022.18|33
1644111280000|2022-02-06 01:34:40|3029.88|3022.18|3030.07|3022.37|3030.07|3022.37|3029.53|3021.83|21
1644111290000|2022-02-06 01:34:50|3030.08|3022.38|3030.53|3022.83|3031.16|3023.46|3030.07|3022.37|29
1644111300000|2022-02-06 01:35:00|3030.48|3022.78|3030.13|3022.43|3030.57|3022.87|3029.89|3022.19|32
1644111310000|2022-02-06 01:35:10|3030.12|3022.42|3030.04|3022.34|3030.27|3022.57|3029.94|3022.24|33
1644111320000|2022-02-06 01:35:20|3030.05|3022.35|3030.27|3022.57|3030.28|3022.58|3030|3022.3|29
1644111330000|2022-02-06 01:35:30|3030.25|3022.55|3030.22|3022.52|3030.27|3022.57|3030.18|3022.48|19
1644111340000|2022-02-06 01:35:40|3030.24|3022.54|3030.61|3022.91|3030.62|3022.92|3030.22|3022.52|19
1644111350000|2022-02-06 01:35:50|3030.59|3022.89|3030.85|3023.15|3030.86|3023.16|3030.59|3022.89|25
1644111360000|2022-02-06 01:36:00|3030.87|3023.17|3031.74|3024.04|3031.74|3024.04|3030.76|3023.06|25
1644111370000|2022-02-06 01:36:10|3031.75|3024.05|3032.13|3024.43|3032.13|3024.43|3031.75|3024.05|20
1644111380000|2022-02-06 01:36:20|3032.1|3024.4|3031.37|3023.67|3032.16|3024.46|3031.37|3023.67|29
1644111390000|2022-02-06 01:36:30|3031.12|3023.42|3030.09|3022.39|3031.12|3023.42|3029.98|3022.28|34
1644111400000|2022-02-06 01:36:40|3030.03|3022.33|3029.06|3021.36|3030.15|3022.45|3029.06|3021.36|35
1644111410000|2022-02-06 01:36:50|3029.33|3021.63|3029.16|3021.46|3029.65|3021.95|3029.03|3021.33|30
1644111420000|2022-02-06 01:37:00|3029.18|3021.48|3029.43|3021.73|3029.55|3021.85|3029.18|3021.48|32
1644111430000|2022-02-06 01:37:10|3029.42|3021.72|3029.16|3021.46|3029.42|3021.72|3028.62|3020.92|28
1644111440000|2022-02-06 01:37:20|3029.23|3021.53|3029.53|3021.83|3029.62|3021.92|3029.23|3021.53|31
1644111450000|2022-02-06 01:37:30|3029.55|3021.85|3028.87|3021.17|3029.59|3021.89|3028.71|3021.01|30
1644111460000|2022-02-06 01:37:40|3028.89|3021.19|3028.86|3021.16|3029|3021.3|3028.81|3021.11|33
1644111470000|2022-02-06 01:37:50|3028.87|3021.17|3027.76|3020.06|3028.9|3021.2|3027.56|3019.86|28
1644111480000|2022-02-06 01:38:00|3027.92|3020.22|3027.92|3020.22|3027.95|3020.25|3027.7|3020|29
1644111490000|2022-02-06 01:38:10|3027.93|3020.23|3028.11|3020.41|3028.11|3020.41|3027.76|3020.06|32
1644111500000|2022-02-06 01:38:20|3028.1|3020.4|3027.8|3020.1|3028.14|3020.44|3027.79|3020.09|34
1644111510000|2022-02-06 01:38:30|3027.79|3020.09|3027.73|3020.03|3027.8|3020.1|3027.72|3020.02|27
1644111520000|2022-02-06 01:38:40|3027.76|3020.06|3027.73|3020.03|3027.76|3020.06|3027.73|3020.03|7
1644111530000|2022-02-06 01:38:50|3027.75|3020.05|3027.74|3020.04|3027.91|3020.21|3027.71|3020.01|20
1644111540000|2022-02-06 01:39:00|3027.75|3020.05|3027.86|3020.16|3027.91|3020.21|3027.71|3020.01|32
1644111550000|2022-02-06 01:39:10|3027.87|3020.17|3028.35|3020.65|3028.38|3020.68|3027.84|3020.14|26
1644111560000|2022-02-06 01:39:20|3028.4|3020.7|3028.78|3021.08|3029.19|3021.49|3028.4|3020.7|32
1644111570000|2022-02-06 01:39:30|3028.79|3021.09|3028.26|3020.56|3029.02|3021.32|3028.26|3020.56|36
1644111580000|2022-02-06 01:39:40|3028.25|3020.55|3029.32|3021.62|3029.42|3021.72|3028.25|3020.55|37
1644111590000|2022-02-06 01:39:50|3029.36|3021.66|3029.46|3021.76|3029.49|3021.79|3029.34|3021.64|20
1644111600000|2022-02-06 01:40:00|3029.47|3021.77|3029.35|3021.65|3029.48|3021.78|3029.35|3021.65|31
1644111610000|2022-02-06 01:40:10|3029.36|3021.66|3029.39|3021.69|3029.42|3021.72|3029.34|3021.64|24
1644111620000|2022-02-06 01:40:20|3029.47|3021.77|3029.44|3021.74|3029.48|3021.78|3029.36|3021.66|33
1644111630000|2022-02-06 01:40:30|3029.47|3021.77|3028.35|3020.65|3029.47|3021.77|3028.35|3020.65|25
1644111640000|2022-02-06 01:40:40|3028.34|3020.64|3028.24|3020.54|3028.4|3020.7|3028.23|3020.53|32
1644111650000|2022-02-06 01:40:50|3028.26|3020.56|3027.61|3019.91|3028.26|3020.56|3027.48|3019.78|30
1644111660000|2022-02-06 01:41:00|3027.54|3019.84|3027.36|3019.66|3027.59|3019.89|3027.27|3019.57|25
1644111670000|2022-02-06 01:41:10|3027.39|3019.69|3027.47|3019.77|3027.47|3019.77|3027.3|3019.6|23
1644111680000|2022-02-06 01:41:20|3027.46|3019.76|3027.39|3019.69|3027.46|3019.76|3027.37|3019.67|35
1644111690000|2022-02-06 01:41:30|3027.44|3019.74|3026.88|3019.18|3027.44|3019.74|3026.86|3019.16|32
1644111700000|2022-02-06 01:41:40|3026.92|3019.22|3027.01|3019.31|3027.03|3019.33|3026.81|3019.11|24
1644111710000|2022-02-06 01:41:50|3026.96|3019.26|3027.57|3019.87|3027.57|3019.87|3026.91|3019.21|18
1644111720000|2022-02-06 01:42:00|3027.56|3019.86|3027.57|3019.87|3027.58|3019.88|3027.55|3019.85|12
1644111730000|2022-02-06 01:42:10|3027.56|3019.86|3028.52|3020.82|3028.58|3020.88|3027.55|3019.85|21
1644111740000|2022-02-06 01:42:20|3028.56|3020.86|3028.88|3021.18|3028.91|3021.21|3028.5|3020.8|21
1644111750000|2022-02-06 01:42:30|3028.87|3021.17|3028.81|3021.11|3028.91|3021.21|3028.78|3021.08|14
1644111760000|2022-02-06 01:42:40|3028.82|3021.12|3029.32|3021.62|3029.35|3021.65|3028.82|3021.12|24
1644111770000|2022-02-06 01:42:50|3029.33|3021.63|3029.41|3021.71|3029.44|3021.74|3029.32|3021.62|30
1644111780000|2022-02-06 01:43:00|3029.37|3021.67|3028.35|3020.65|3029.4|3021.7|3028.25|3020.55|31
1644111790000|2022-02-06 01:43:10|3028.37|3020.67|3028.27|3020.57|3028.43|3020.73|3028.22|3020.52|24
1644111800000|2022-02-06 01:43:20|3028.35|3020.65|3028.3|3020.6|3028.54|3020.84|3028.22|3020.52|33
1644111810000|2022-02-06 01:43:30|3028.32|3020.62|3028.33|3020.63|3028.39|3020.69|3028.22|3020.52|27
1644111820000|2022-02-06 01:43:40|3028.34|3020.64|3028.96|3021.26|3029.1|3021.4|3028.34|3020.64|28
1644111830000|2022-02-06 01:43:50|3028.94|3021.24|3029|3021.3|3029.04|3021.34|3028.94|3021.24|24
1644111840000|2022-02-06 01:44:00|3029.01|3021.31|3028.9|3021.2|3029.08|3021.38|3028.89|3021.19|35
1644111850000|2022-02-06 01:44:10|3028.89|3021.19|3029.56|3021.86|3029.56|3021.86|3028.88|3021.18|34
1644111860000|2022-02-06 01:44:20|3029.84|3022.14|3031.27|3023.57|3031.27|3023.57|3029.84|3022.14|34
1644111870000|2022-02-06 01:44:30|3031.54|3023.84|3031.56|3023.86|3031.6|3023.9|3031.3|3023.6|26
1644111880000|2022-02-06 01:44:40|3031.58|3023.88|3030.89|3023.19|3031.59|3023.89|3030.75|3023.05|27
1644111890000|2022-02-06 01:44:50|3030.91|3023.21|3031.32|3023.62|3031.45|3023.75|3030.91|3023.21|30
1644111900000|2022-02-06 01:45:00|3031.33|3023.63|3031.18|3023.48|3031.95|3024.25|3031.18|3023.48|30
1644111910000|2022-02-06 01:45:10|3031.14|3023.44|3031.09|3023.39|3031.14|3023.44|3031.02|3023.32|25
1644111920000|2022-02-06 01:45:20|3031.1|3023.4|3031.01|3023.31|3031.16|3023.46|3030.85|3023.15|19
1644111930000|2022-02-06 01:45:30|3031.02|3023.32|3031.02|3023.32|3031.04|3023.34|3030.99|3023.29|16
1644111940000|2022-02-06 01:45:40|3031.03|3023.33|3030.95|3023.25|3031.03|3023.33|3030.94|3023.24|20
1644111950000|2022-02-06 01:45:50|3030.96|3023.26|3030.98|3023.28|3030.99|3023.29|3030.94|3023.24|11
1644111960000|2022-02-06 01:46:00|3031|3023.3|3031.84|3024.14|3031.88|3024.18|3031|3023.3|22
1644111970000|2022-02-06 01:46:10|3031.86|3024.16|3032.94|3025.24|3032.98|3025.28|3031.86|3024.16|23
1644111980000|2022-02-06 01:46:20|3032.98|3025.28|3032.29|3024.59|3032.98|3025.28|3032.04|3024.34|35
1644111990000|2022-02-06 01:46:30|3032.28|3024.58|3033.17|3025.47|3033.21|3025.51|3032.2|3024.5|33
1644112000000|2022-02-06 01:46:40|3033.14|3025.44|3033.17|3025.47|3033.3|3025.6|3032.93|3025.23|34
1644112010000|2022-02-06 01:46:50|3033.22|3025.52|3033.69|3025.99|3033.76|3026.06|3033.17|3025.47|30
1644112020000|2022-02-06 01:47:00|3033.7|3026|3033.66|3025.96|3033.79|3026.09|3033.66|3025.96|30
1644112030000|2022-02-06 01:47:10|3033.65|3025.95|3033.78|3026.08|3033.86|3026.16|3033.65|3025.95|30
1644112040000|2022-02-06 01:47:20|3033.8|3026.1|3033.78|3026.08|3033.81|3026.11|3033.76|3026.06|17
1644112050000|2022-02-06 01:47:30|3033.79|3026.09|3033.81|3026.11|3033.85|3026.15|3033.78|3026.08|10
1644112060000|2022-02-06 01:47:40|3033.82|3026.12|3034.02|3026.32|3034.24|3026.54|3033.8|3026.1|24
1644112070000|2022-02-06 01:47:50|3034.13|3026.43|3034.26|3026.56|3034.36|3026.66|3034.02|3026.32|30
1644112080000|2022-02-06 01:48:00|3034.28|3026.58|3034.64|3026.94|3034.64|3026.94|3034.28|3026.58|34
1644112090000|2022-02-06 01:48:10|3034.67|3026.97|3034.32|3026.62|3034.74|3027.04|3034.32|3026.62|25
1644112100000|2022-02-06 01:48:20|3034.31|3026.61|3033.59|3025.89|3034.33|3026.63|3033.39|3025.69|26
1644112110000|2022-02-06 01:48:30|3033.56|3025.86|3033.74|3026.04|3033.91|3026.21|3033.54|3025.84|29
1644112120000|2022-02-06 01:48:40|3033.72|3026.02|3032.95|3025.25|3033.9|3026.2|3032.95|3025.25|35
1644112130000|2022-02-06 01:48:50|3032.86|3025.16|3031.34|3023.64|3032.86|3025.16|3031.29|3023.59|33
1644112140000|2022-02-06 01:49:00|3031.36|3023.66|3031.95|3024.25|3031.95|3024.25|3030.58|3022.88|35
1644112150000|2022-02-06 01:49:10|3031.92|3024.22|3032.55|3024.85|3032.57|3024.87|3031.92|3024.22|34
1644112160000|2022-02-06 01:49:20|3032.63|3024.93|3033.73|3026.03|3033.73|3026.03|3032.54|3024.84|35
1644112170000|2022-02-06 01:49:30|3033.72|3026.02|3032.89|3025.19|3033.76|3026.06|3032.76|3025.06|26
1644112180000|2022-02-06 01:49:40|3032.91|3025.21|3033.43|3025.73|3033.43|3025.73|3032.9|3025.2|25
1644112190000|2022-02-06 01:49:50|3033.37|3025.67|3033.3|3025.6|3033.47|3025.77|3033.23|3025.53|28
1644112200000|2022-02-06 01:50:00|3033.31|3025.61|3033.1|3025.4|3033.31|3025.61|3033.1|3025.4|26
1644112210000|2022-02-06 01:50:10|3033.11|3025.41|3032.11|3024.41|3033.12|3025.42|3032.09|3024.39|30
1644112220000|2022-02-06 01:50:20|3032.12|3024.42|3032.57|3024.87|3032.57|3024.87|3032.12|3024.42|33
1644112230000|2022-02-06 01:50:30|3032.59|3024.89|3032.84|3025.14|3032.91|3025.21|3032.59|3024.89|29
1644112240000|2022-02-06 01:50:40|3032.86|3025.16|3033.01|3025.31|3033.03|3025.33|3032.86|3025.16|31
1644112250000|2022-02-06 01:50:50|3033.04|3025.34|3033.07|3025.37|3033.24|3025.54|3033.04|3025.34|29
1644112260000|2022-02-06 01:51:00|3033.06|3025.36|3033.07|3025.37|3033.18|3025.48|3033.06|3025.36|26
1644112270000|2022-02-06 01:51:10|3033.06|3025.36|3033.01|3025.31|3033.07|3025.37|3032.91|3025.21|31
1644112280000|2022-02-06 01:51:20|3033.02|3025.32|3033.13|3025.43|3033.14|3025.44|3032.9|3025.2|30
1644112290000|2022-02-06 01:51:30|3033.11|3025.41|3033.11|3025.41|3033.18|3025.48|3033.11|3025.41|19
1644112300000|2022-02-06 01:51:40|3033.12|3025.42|3033.11|3025.41|3033.13|3025.43|3033.09|3025.39|18
1644112310000|2022-02-06 01:51:50|3033.12|3025.42|3034.61|3026.91|3034.61|3026.91|3032.99|3025.29|28
1644112320000|2022-02-06 01:52:00|3034.13|3026.43|3034.02|3026.32|3034.21|3026.51|3034.01|3026.31|25
1644112330000|2022-02-06 01:52:10|3034.05|3026.35|3034.23|3026.53|3034.29|3026.59|3034.05|3026.35|20
1644112340000|2022-02-06 01:52:20|3034.22|3026.52|3035.45|3027.75|3035.64|3027.94|3034.18|3026.48|33
1644112350000|2022-02-06 01:52:30|3035.51|3027.81|3035.83|3028.13|3035.94|3028.24|3035.51|3027.81|33
1644112360000|2022-02-06 01:52:40|3035.82|3028.12|3035.85|3028.15|3035.88|3028.18|3035.7|3028|26
1644112370000|2022-02-06 01:52:50|3035.78|3028.08|3035.39|3027.69|3035.88|3028.18|3035.27|3027.57|27
1644112380000|2022-02-06 01:53:00|3035.36|3027.66|3035.27|3027.57|3035.43|3027.73|3035.26|3027.56|28
1644112390000|2022-02-06 01:53:10|3035.34|3027.64|3035.92|3028.22|3035.95|3028.25|3035.34|3027.64|25
1644112400000|2022-02-06 01:53:20|3035.83|3028.13|3035.87|3028.17|3035.98|3028.28|3035.71|3028.01|27
1644112410000|2022-02-06 01:53:30|3035.88|3028.18|3035.96|3028.26|3036|3028.3|3035.87|3028.17|21
1644112420000|2022-02-06 01:53:40|3036.01|3028.31|3036.35|3028.65|3036.97|3029.27|3035.95|3028.25|25
1644112430000|2022-02-06 01:53:50|3036.41|3028.71|3038.05|3030.35|3038.1|3030.4|3036.36|3028.66|33
1644112440000|2022-02-06 01:54:00|3038.03|3030.33|3037.98|3030.28|3038.03|3030.33|3037.21|3029.51|36
1644112450000|2022-02-06 01:54:10|3037.97|3030.27|3038.64|3030.94|3038.66|3030.96|3037.89|3030.19|20
1644112460000|2022-02-06 01:54:20|3038.63|3030.93|3038.15|3030.45|3038.64|3030.94|3037.94|3030.24|27
1644112470000|2022-02-06 01:54:30|3038.31|3030.61|3037.81|3030.11|3038.32|3030.62|3037.58|3029.88|32
1644112480000|2022-02-06 01:54:40|3037.82|3030.12|3038.16|3030.46|3038.18|3030.48|3037.52|3029.82|29
1644112490000|2022-02-06 01:54:50|3038.18|3030.48|3038.41|3030.71|3038.52|3030.82|3038.18|3030.48|21
1644112500000|2022-02-06 01:55:00|3038.42|3030.72|3038.63|3030.93|3038.63|3030.93|3038.41|3030.71|29
1644112510000|2022-02-06 01:55:10|3038.6|3030.9|3038.27|3030.57|3038.63|3030.93|3038.27|3030.57|30
1644112520000|2022-02-06 01:55:20|3038.24|3030.54|3038.57|3030.87|3038.57|3030.87|3038.24|3030.54|31
1644112530000|2022-02-06 01:55:30|3038.56|3030.86|3037.82|3030.12|3038.56|3030.86|3037.74|3030.04|33
1644112540000|2022-02-06 01:55:40|3037.84|3030.14|3037.64|3029.94|3037.96|3030.26|3037.64|3029.94|35
1644112550000|2022-02-06 01:55:50|3037.8|3030.1|3037.9|3030.2|3037.99|3030.29|3037.76|3030.06|35
1644112560000|2022-02-06 01:56:00|3037.87|3030.17|3037.91|3030.21|3037.95|3030.25|3037.85|3030.15|22
1644112570000|2022-02-06 01:56:10|3037.92|3030.22|3038.19|3030.49|3038.28|3030.58|3037.87|3030.17|28
1644112580000|2022-02-06 01:56:20|3038.2|3030.5|3038.43|3030.73|3038.43|3030.73|3038.19|3030.49|22
1644112590000|2022-02-06 01:56:30|3038.4|3030.7|3038.52|3030.82|3038.63|3030.93|3038.4|3030.7|30
1644112600000|2022-02-06 01:56:40|3038.54|3030.84|3038.85|3031.15|3038.91|3031.21|3038.54|3030.84|25
1644112610000|2022-02-06 01:56:50|3038.86|3031.16|3038.48|3030.78|3038.86|3031.16|3038.03|3030.33|29
1644112620000|2022-02-06 01:57:00|3038.47|3030.77|3037.81|3030.11|3038.54|3030.84|3037.75|3030.05|38
1644112630000|2022-02-06 01:57:10|3037.8|3030.1|3036.76|3029.06|3037.8|3030.1|3036.54|3028.84|36
1644112640000|2022-02-06 01:57:20|3036.75|3029.05|3036.91|3029.21|3036.92|3029.22|3036.7|3029|30
1644112650000|2022-02-06 01:57:30|3036.95|3029.25|3035.91|3028.21|3037.09|3029.39|3035.85|3028.15|32
1644112660000|2022-02-06 01:57:40|3035.95|3028.25|3035.76|3028.06|3035.99|3028.29|3034.95|3027.25|37
1644112670000|2022-02-06 01:57:50|3035.79|3028.09|3035.92|3028.22|3035.94|3028.24|3035.44|3027.74|31
1644112680000|2022-02-06 01:58:00|3035.93|3028.23|3035.85|3028.15|3035.96|3028.26|3035.62|3027.92|31
1644112690000|2022-02-06 01:58:10|3035.92|3028.22|3036.62|3028.92|3036.74|3029.04|3035.92|3028.22|31
1644112700000|2022-02-06 01:58:20|3036.65|3028.95|3037.02|3029.32|3037.23|3029.53|3036.62|3028.92|30
1644112710000|2022-02-06 01:58:30|3037.08|3029.38|3036.76|3029.06|3037.43|3029.73|3036.72|3029.02|29
1644112720000|2022-02-06 01:58:40|3036.75|3029.05|3036.77|3029.07|3036.81|3029.11|3036.71|3029.01|21
1644112730000|2022-02-06 01:58:50|3036.76|3029.06|3037.1|3029.4|3037.13|3029.43|3036.66|3028.96|25
1644112740000|2022-02-06 01:59:00|3037.09|3029.39|3037.14|3029.44|3037.17|3029.47|3037.02|3029.32|27
1644112750000|2022-02-06 01:59:10|3037.15|3029.45|3034.85|3027.15|3037.15|3029.45|3034.78|3027.08|30
1644112760000|2022-02-06 01:59:20|3034.86|3027.16|3034.56|3026.86|3034.86|3027.16|3034.35|3026.65|37
1644112770000|2022-02-06 01:59:30|3034.6|3026.9|3035.32|3027.62|3035.52|3027.82|3034.6|3026.9|31
1644112780000|2022-02-06 01:59:40|3035.29|3027.59|3035.74|3028.04|3035.74|3028.04|3035.29|3027.59|31
1644112790000|2022-02-06 01:59:50|3035.75|3028.05|3035.96|3028.26|3035.96|3028.26|3035.75|3028.05|26
1644112800000|2022-02-06 02:00:00|3035.95|3028.25|3035.89|3028.19|3035.99|3028.29|3035.84|3028.14|33
1644112810000|2022-02-06 02:00:10|3035.85|3028.15|3035.78|3028.08|3035.98|3028.28|3035.75|3028.05|25
1644112820000|2022-02-06 02:00:20|3035.67|3027.97|3035.74|3028.04|3035.74|3028.04|3035.5|3027.8|32
1644112830000|2022-02-06 02:00:30|3035.64|3027.94|3035.53|3027.83|3035.72|3028.02|3035.42|3027.72|26
1644112840000|2022-02-06 02:00:40|3035.32|3027.62|3035.41|3027.71|3035.55|3027.85|3035.32|3027.62|28
1644112850000|2022-02-06 02:00:50|3035.66|3027.96|3035.76|3028.06|3035.87|3028.17|3035.57|3027.87|30
1644112860000|2022-02-06 02:01:00|3035.75|3028.05|3034.93|3027.23|3035.75|3028.05|3034.83|3027.13|32
1644112870000|2022-02-06 02:01:10|3034.82|3027.12|3034.58|3026.88|3034.89|3027.19|3034.5|3026.8|30
1644112880000|2022-02-06 02:01:20|3034.44|3026.74|3034.32|3026.62|3034.44|3026.74|3034.24|3026.54|27
1644112890000|2022-02-06 02:01:30|3034.31|3026.61|3034.26|3026.56|3034.34|3026.64|3034.07|3026.37|25
1644112900000|2022-02-06 02:01:40|3034.27|3026.57|3033.99|3026.29|3034.27|3026.57|3033.94|3026.24|28
1644112910000|2022-02-06 02:01:50|3034|3026.3|3033.55|3025.85|3034|3026.3|3033.55|3025.85|22
1644112920000|2022-02-06 02:02:00|3033.45|3025.75|3034.17|3026.47|3034.17|3026.47|3033.44|3025.74|33
1644112930000|2022-02-06 02:02:10|3034.52|3026.82|3034.97|3027.27|3034.97|3027.27|3034.52|3026.82|24
1644112940000|2022-02-06 02:02:20|3034.96|3027.26|3035.17|3027.47|3035.3|3027.6|3034.95|3027.25|23
1644112950000|2022-02-06 02:02:30|3035.18|3027.48|3035.36|3027.66|3035.36|3027.66|3035.14|3027.44|22
1644112960000|2022-02-06 02:02:40|3035.34|3027.64|3035.45|3027.75|3035.52|3027.82|3035.24|3027.54|28
1644112970000|2022-02-06 02:02:50|3035.46|3027.76|3035.1|3027.4|3035.46|3027.76|3035.06|3027.36|23
1644112980000|2022-02-06 02:03:00|3035.17|3027.47|3035.79|3028.09|3035.8|3028.1|3035.1|3027.4|23
1644112990000|2022-02-06 02:03:10|3035.78|3028.08|3035.79|3028.09|3035.85|3028.15|3035.69|3027.99|27
1644113000000|2022-02-06 02:03:20|3035.77|3028.07|3035.76|3028.06|3035.8|3028.1|3035.7|3028|27
1644113010000|2022-02-06 02:03:30|3035.79|3028.09|3035.79|3028.09|3035.85|3028.15|3035.75|3028.05|22
1644113020000|2022-02-06 02:03:40|3035.77|3028.07|3035.81|3028.11|3035.97|3028.27|3035.77|3028.07|16
1644113030000|2022-02-06 02:03:50|3035.74|3028.04|3034.23|3026.53|3035.94|3028.24|3034.23|3026.53|30
1644113040000|2022-02-06 02:04:00|3033.96|3026.26|3034.71|3027.01|3034.71|3027.01|3033.75|3026.05|36
1644113050000|2022-02-06 02:04:10|3034.6|3026.9|3034.15|3026.45|3034.72|3027.02|3034.15|3026.45|29
1644113060000|2022-02-06 02:04:20|3034.12|3026.42|3035.9|3028.2|3035.9|3028.2|3034.1|3026.4|33
1644113070000|2022-02-06 02:04:30|3035.87|3028.17|3036.7|3029|3037.09|3029.39|3035.87|3028.17|16
1644113080000|2022-02-06 02:04:40|3036.71|3029.01|3036.09|3028.39|3036.71|3029.01|3035.92|3028.22|25
1644113090000|2022-02-06 02:04:50|3036.11|3028.41|3036.84|3029.14|3037.13|3029.43|3036.01|3028.31|26
1644113100000|2022-02-06 02:05:00|3036.89|3029.19|3035.99|3028.29|3036.92|3029.22|3035.99|3028.29|32
1644113110000|2022-02-06 02:05:10|3036.04|3028.34|3035.95|3028.25|3036.18|3028.48|3035.85|3028.15|29
1644113120000|2022-02-06 02:05:20|3035.94|3028.24|3034.74|3027.04|3035.94|3028.24|3034.57|3026.87|30
1644113130000|2022-02-06 02:05:30|3034.8|3027.1|3034.05|3026.35|3034.89|3027.19|3034.05|3026.35|33
1644113140000|2022-02-06 02:05:40|3034.04|3026.34|3034.8|3027.1|3034.82|3027.12|3033.84|3026.14|36
1644113150000|2022-02-06 02:05:50|3034.81|3027.11|3034.57|3026.87|3034.81|3027.11|3034.51|3026.81|31
1644113160000|2022-02-06 02:06:00|3034.59|3026.89|3035.66|3027.96|3035.72|3028.02|3034.5|3026.8|29
1644113170000|2022-02-06 02:06:10|3035.74|3028.04|3035.63|3027.93|3036.3|3028.6|3035.63|3027.93|28
1644113180000|2022-02-06 02:06:20|3035.64|3027.94|3035.6|3027.9|3035.68|3027.98|3035.51|3027.81|28
1644113190000|2022-02-06 02:06:30|3035.59|3027.89|3033.51|3025.81|3035.95|3028.25|3033.51|3025.81|39
1644113200000|2022-02-06 02:06:40|3033.43|3025.73|3033.38|3025.68|3033.48|3025.78|3032.59|3024.89|31
1644113210000|2022-02-06 02:06:50|3033.4|3025.7|3032.83|3025.13|3033.43|3025.73|3032.72|3025.02|33
1644113220000|2022-02-06 02:07:00|3032.8|3025.1|3033.49|3025.79|3033.49|3025.79|3032.8|3025.1|28
1644113230000|2022-02-06 02:07:10|3033.52|3025.82|3032.72|3025.02|3033.55|3025.85|3032.65|3024.95|38
1644113240000|2022-02-06 02:07:20|3032.88|3025.18|3033.09|3025.39|3033.15|3025.45|3032.69|3024.99|37
1644113250000|2022-02-06 02:07:30|3033.05|3025.35|3032.99|3025.29|3033.07|3025.37|3032.75|3025.05|32
1644113260000|2022-02-06 02:07:40|3032.92|3025.22|3032.85|3025.15|3032.92|3025.22|3032.54|3024.84|28
1644113270000|2022-02-06 02:07:50|3032.88|3025.18|3032.6|3024.9|3032.92|3025.22|3032.2|3024.5|34
1644113280000|2022-02-06 02:08:00|3032.66|3024.96|3032.79|3025.09|3032.79|3025.09|3032.5|3024.8|30
1644113290000|2022-02-06 02:08:10|3032.78|3025.08|3033.63|3025.93|3033.63|3025.93|3032.78|3025.08|25
1644113300000|2022-02-06 02:08:20|3033.61|3025.91|3033.68|3025.98|3033.73|3026.03|3033.45|3025.75|30
1644113310000|2022-02-06 02:08:30|3033.79|3026.09|3034.17|3026.47|3034.2|3026.5|3033.65|3025.95|32
1644113320000|2022-02-06 02:08:40|3034.18|3026.48|3033.75|3026.05|3034.24|3026.54|3033.75|3026.05|23
1644113330000|2022-02-06 02:08:50|3033.79|3026.09|3034.13|3026.43|3034.16|3026.46|3033.24|3025.54|36
1644113340000|2022-02-06 02:09:00|3034.12|3026.42|3033.96|3026.26|3034.23|3026.53|3033.48|3025.78|35
1644113350000|2022-02-06 02:09:10|3033.97|3026.27|3033.48|3025.78|3034.07|3026.37|3033.48|3025.78|31
1644113360000|2022-02-06 02:09:20|3033.21|3025.51|3033.07|3025.37|3033.21|3025.51|3033.03|3025.33|25
1644113370000|2022-02-06 02:09:30|3033.05|3025.35|3033.11|3025.41|3033.15|3025.45|3033.01|3025.31|24
1644113380000|2022-02-06 02:09:40|3033.13|3025.43|3032.62|3024.92|3033.13|3025.43|3032.24|3024.54|30
1644113390000|2022-02-06 02:09:50|3032.74|3025.04|3033.52|3025.82|3033.6|3025.9|3032.74|3025.04|33
1644113400000|2022-02-06 02:10:00|3033.54|3025.84|3033.43|3025.73|3033.56|3025.86|3033.34|3025.64|29
1644113410000|2022-02-06 02:10:10|3033.44|3025.74|3032.36|3024.66|3033.45|3025.75|3032.34|3024.64|35
1644113420000|2022-02-06 02:10:20|3032.31|3024.61|3032.42|3024.72|3032.56|3024.86|3032.31|3024.61|37
1644113430000|2022-02-06 02:10:30|3032.46|3024.76|3033.45|3025.75|3033.45|3025.75|3032.42|3024.72|37
1644113440000|2022-02-06 02:10:40|3033.47|3025.77|3033.36|3025.66|3033.47|3025.77|3033.13|3025.43|31
1644113450000|2022-02-06 02:10:50|3033.31|3025.61|3032.6|3024.9|3033.41|3025.71|3032.48|3024.78|32
1644113460000|2022-02-06 02:11:00|3032.58|3024.88|3032.66|3024.96|3032.89|3025.19|3032.58|3024.88|38
1644113470000|2022-02-06 02:11:10|3032.67|3024.97|3032.96|3025.26|3032.98|3025.28|3032.64|3024.94|24
1644113480000|2022-02-06 02:11:20|3032.99|3025.29|3033.41|3025.71|3033.41|3025.71|3032.95|3025.25|23
1644113490000|2022-02-06 02:11:30|3033.38|3025.68|3032.41|3024.71|3033.52|3025.82|3032.39|3024.69|32
1644113500000|2022-02-06 02:11:40|3032.4|3024.7|3032.49|3024.79|3032.5|3024.8|3032.34|3024.64|22
1644113510000|2022-02-06 02:11:50|3032.5|3024.8|3032.69|3024.99|3032.8|3025.1|3032.49|3024.79|33
1644113520000|2022-02-06 02:12:00|3032.79|3025.09|3032.97|3025.27|3032.97|3025.27|3032.74|3025.04|33
1644113530000|2022-02-06 02:12:10|3032.94|3025.24|3033.01|3025.31|3033.15|3025.45|3032.86|3025.16|33
1644113540000|2022-02-06 02:12:20|3033.09|3025.39|3033.56|3025.86|3033.57|3025.87|3033.03|3025.33|34
1644113550000|2022-02-06 02:12:30|3033.54|3025.84|3033.68|3025.98|3033.78|3026.08|3033.46|3025.76|34
1644113560000|2022-02-06 02:12:40|3033.71|3026.01|3033.81|3026.11|3033.97|3026.27|3033.66|3025.96|31
1644113570000|2022-02-06 02:12:50|3033.8|3026.1|3033.89|3026.19|3034|3026.3|3033.76|3026.06|26
1644113580000|2022-02-06 02:13:00|3033.95|3026.25|3034.06|3026.36|3034.06|3026.36|3033.91|3026.21|30
1644113590000|2022-02-06 02:13:10|3034.12|3026.42|3034.61|3026.91|3034.61|3026.91|3034.02|3026.32|35
1644113600000|2022-02-06 02:13:20|3034.6|3026.9|3033.83|3026.13|3034.62|3026.92|3033.83|3026.13|29
1644113610000|2022-02-06 02:13:30|3033.96|3026.26|3034.7|3027|3034.74|3027.04|3033.96|3026.26|31
1644113620000|2022-02-06 02:13:40|3034.74|3027.04|3034.57|3026.87|3034.77|3027.07|3034.55|3026.85|27
1644113630000|2022-02-06 02:13:50|3034.52|3026.82|3034.65|3026.95|3034.66|3026.96|3034.51|3026.81|23
1644113640000|2022-02-06 02:14:00|3034.63|3026.93|3034.91|3027.21|3034.91|3027.21|3034.6|3026.9|27
1644113650000|2022-02-06 02:14:10|3034.92|3027.22|3034.81|3027.11|3034.98|3027.28|3034.81|3027.11|26
1644113660000|2022-02-06 02:14:20|3034.69|3026.99|3034.62|3026.92|3034.88|3027.18|3034.62|3026.92|28
1644113670000|2022-02-06 02:14:30|3034.63|3026.93|3034.4|3026.7|3034.71|3027.01|3034.4|3026.7|28
1644113680000|2022-02-06 02:14:40|3034.23|3026.53|3033.45|3025.75|3034.23|3026.53|3033.17|3025.47|31
1644113690000|2022-02-06 02:14:50|3033.46|3025.76|3034.31|3026.61|3034.43|3026.73|3033.46|3025.76|27
1644113700000|2022-02-06 02:15:00|3034.33|3026.63|3034.55|3026.85|3034.61|3026.91|3034.31|3026.61|34
1644113710000|2022-02-06 02:15:10|3034.53|3026.83|3034.59|3026.89|3034.62|3026.92|3034.53|3026.83|22
1644113720000|2022-02-06 02:15:20|3034.6|3026.9|3034.49|3026.79|3034.61|3026.91|3034.48|3026.78|18
1644113730000|2022-02-06 02:15:30|3034.5|3026.8|3034.58|3026.88|3034.61|3026.91|3034.5|3026.8|21
1644113740000|2022-02-06 02:15:40|3034.59|3026.89|3034.26|3026.56|3034.64|3026.94|3034.21|3026.51|30
1644113750000|2022-02-06 02:15:50|3034.28|3026.58|3034.39|3026.69|3034.4|3026.7|3034.28|3026.58|23
1644113760000|2022-02-06 02:16:00|3034.37|3026.67|3034.16|3026.46|3034.47|3026.77|3034.14|3026.44|29
1644113770000|2022-02-06 02:16:10|3034.15|3026.45|3033.65|3025.95|3034.21|3026.51|3033.55|3025.85|30
1644113780000|2022-02-06 02:16:20|3033.68|3025.98|3033.87|3026.17|3033.9|3026.2|3033.68|3025.98|27
1644113790000|2022-02-06 02:16:30|3033.86|3026.16|3030.53|3022.83|3033.87|3026.17|3030.53|3022.83|31
1644113800000|2022-02-06 02:16:40|3030.34|3022.64|3030.12|3022.42|3030.34|3022.64|3029.9|3022.2|26
1644113810000|2022-02-06 02:16:50|3030.11|3022.41|3029.22|3021.52|3030.19|3022.49|3029.12|3021.42|38
1644113820000|2022-02-06 02:17:00|3029.24|3021.54|3028.62|3020.92|3029.24|3021.54|3028.25|3020.55|28
1644113830000|2022-02-06 02:17:10|3028.63|3020.93|3028.6|3020.9|3028.63|3020.93|3028.49|3020.79|13
1644113840000|2022-02-06 02:17:20|3028.61|3020.91|3029.1|3021.4|3029.1|3021.4|3028.59|3020.89|15
1644113850000|2022-02-06 02:17:30|3029.11|3021.41|3029.77|3022.07|3029.87|3022.17|3029.11|3021.41|34
1644113860000|2022-02-06 02:17:40|3029.75|3022.05|3030.55|3022.85|3030.73|3023.03|3029.75|3022.05|33
1644113870000|2022-02-06 02:17:50|3030.53|3022.83|3030.59|3022.89|3030.71|3023.01|3030.37|3022.67|31
1644113880000|2022-02-06 02:18:00|3030.44|3022.74|3029.94|3022.24|3030.62|3022.92|3029.94|3022.24|32
1644113890000|2022-02-06 02:18:10|3029.96|3022.26|3029.66|3021.96|3030.03|3022.33|3029.66|3021.96|32
1644113900000|2022-02-06 02:18:20|3029.74|3022.04|3030.22|3022.52|3030.43|3022.73|3029.63|3021.93|30
1644113910000|2022-02-06 02:18:30|3030.19|3022.49|3029.97|3022.27|3030.23|3022.53|3029.96|3022.26|30
1644113920000|2022-02-06 02:18:40|3030.02|3022.32|3029.96|3022.26|3030.05|3022.35|3029.88|3022.18|31
1644113930000|2022-02-06 02:18:50|3029.98|3022.28|3029.62|3021.92|3030.05|3022.35|3029.51|3021.81|33
1644113940000|2022-02-06 02:19:00|3029.37|3021.67|3029.53|3021.83|3029.64|3021.94|3029.13|3021.43|36
1644113950000|2022-02-06 02:19:10|3029.57|3021.87|3029.71|3022.01|3029.87|3022.17|3029.57|3021.87|35
1644113960000|2022-02-06 02:19:20|3029.65|3021.95|3029.68|3021.98|3029.7|3022|3029.33|3021.63|28
1644113970000|2022-02-06 02:19:30|3029.66|3021.96|3029.38|3021.68|3029.72|3022.02|3029.34|3021.64|33
1644113980000|2022-02-06 02:19:40|3029.39|3021.69|3029.34|3021.64|3029.4|3021.7|3029.27|3021.57|25
1644113990000|2022-02-06 02:19:50|3029.36|3021.66|3028.39|3020.69|3029.39|3021.69|3028.31|3020.61|30
1644114000000|2022-02-06 02:20:00|3028.4|3020.7|3028.3|3020.6|3028.4|3020.7|3027.98|3020.28|32
1644114010000|2022-02-06 02:20:10|3028.22|3020.52|3028.27|3020.57|3028.33|3020.63|3028.15|3020.45|25
1644114020000|2022-02-06 02:20:20|3028.26|3020.56|3027.48|3019.78|3028.28|3020.58|3027.39|3019.69|18
1644114030000|2022-02-06 02:20:30|3027.53|3019.83|3027.72|3020.02|3027.74|3020.04|3027.33|3019.63|25
1644114040000|2022-02-06 02:20:40|3027.71|3020.01|3027.87|3020.17|3027.9|3020.2|3027.34|3019.64|26
1644114050000|2022-02-06 02:20:50|3027.9|3020.2|3028|3020.3|3028.01|3020.31|3027.9|3020.2|27
1644114060000|2022-02-06 02:21:00|3027.92|3020.22|3028.29|3020.59|3028.46|3020.76|3027.91|3020.21|23
1644114070000|2022-02-06 02:21:10|3028.27|3020.57|3029.88|3022.18|3030.02|3022.32|3028.27|3020.57|32
1644114080000|2022-02-06 02:21:20|3029.86|3022.16|3030|3022.3|3030.01|3022.31|3029.76|3022.06|33
1644114090000|2022-02-06 02:21:30|3031.1|3023.4|3030.85|3023.15|3031.11|3023.41|3030.85|3023.15|33
1644114100000|2022-02-06 02:21:40|3030.9|3023.2|3030.09|3022.39|3030.9|3023.2|3030.07|3022.37|33
1644114110000|2022-02-06 02:21:50|3030.14|3022.44|3030.81|3023.11|3030.85|3023.15|3030.07|3022.37|31
1644114120000|2022-02-06 02:22:00|3030.72|3023.02|3030.47|3022.77|3030.72|3023.02|3030.44|3022.74|30
1644114130000|2022-02-06 02:22:10|3030.48|3022.78|3030.62|3022.92|3030.75|3023.05|3030.43|3022.73|30
1644114140000|2022-02-06 02:22:20|3030.6|3022.9|3031.46|3023.76|3031.46|3023.76|3030.58|3022.88|30
1644114150000|2022-02-06 02:22:30|3031.47|3023.77|3031.3|3023.6|3031.47|3023.77|3031.28|3023.58|28
1644114160000|2022-02-06 02:22:40|3031.31|3023.61|3030.91|3023.21|3031.38|3023.68|3030.88|3023.18|27
1644114170000|2022-02-06 02:22:50|3030.89|3023.19|3031.31|3023.61|3031.31|3023.61|3030.74|3023.04|37
1644114180000|2022-02-06 02:23:00|3031.5|3023.8|3032.68|3024.98|3032.71|3025.01|3031.5|3023.8|30
1644114190000|2022-02-06 02:23:10|3032.67|3024.97|3032.36|3024.66|3032.67|3024.97|3032.29|3024.59|26
1644114200000|2022-02-06 02:23:20|3032.35|3024.65|3032.46|3024.76|3032.76|3025.06|3032.33|3024.63|32
1644114210000|2022-02-06 02:23:30|3032.5|3024.8|3032.55|3024.85|3032.63|3024.93|3032.45|3024.75|25
1644114220000|2022-02-06 02:23:40|3032.49|3024.79|3032.69|3024.99|3032.7|3025|3032.49|3024.79|23
1644114230000|2022-02-06 02:23:50|3032.57|3024.87|3031.74|3024.04|3032.7|3025|3031.74|3024.04|24
1644114240000|2022-02-06 02:24:00|3031.66|3023.96|3031.87|3024.17|3031.88|3024.18|3031.61|3023.91|31
1644114250000|2022-02-06 02:24:10|3031.88|3024.18|3031.84|3024.14|3031.9|3024.2|3031.75|3024.05|27
1644114260000|2022-02-06 02:24:20|3031.83|3024.13|3030.98|3023.28|3031.89|3024.19|3030.98|3023.28|31
1644114270000|2022-02-06 02:24:30|3030.97|3023.27|3030.92|3023.22|3031.13|3023.43|3030.89|3023.19|30
1644114280000|2022-02-06 02:24:40|3030.96|3023.26|3030.24|3022.54|3030.98|3023.28|3029.71|3022.01|36
1644114290000|2022-02-06 02:24:50|3030.23|3022.53|3030.05|3022.35|3030.4|3022.7|3030.02|3022.32|27
1644114300000|2022-02-06 02:25:00|3030.06|3022.36|3029.79|3022.09|3030.09|3022.39|3029.79|3022.09|26
1644114310000|2022-02-06 02:25:10|3029.78|3022.08|3029.55|3021.85|3029.78|3022.08|3029.18|3021.48|34
1644114320000|2022-02-06 02:25:20|3029.49|3021.79|3029.39|3021.69|3029.68|3021.98|3029.18|3021.48|28
1644114330000|2022-02-06 02:25:30|3029.4|3021.7|3029.06|3021.36|3029.43|3021.73|3028.9|3021.2|18
1644114340000|2022-02-06 02:25:40|3029.01|3021.31|3029|3021.3|3029.12|3021.42|3028.92|3021.22|31
1644114350000|2022-02-06 02:25:50|3028.93|3021.23|3029.5|3021.8|3029.57|3021.87|3028.93|3021.23|28
1644114360000|2022-02-06 02:26:00|3029.52|3021.82|3030.02|3022.32|3030.18|3022.48|3029.51|3021.81|25
1644114370000|2022-02-06 02:26:10|3030.04|3022.34|3029.77|3022.07|3030.14|3022.44|3029.54|3021.84|24
1644114380000|2022-02-06 02:26:20|3029.76|3022.06|3029.09|3021.39|3029.79|3022.09|3029.06|3021.36|33
1644114390000|2022-02-06 02:26:30|3029.04|3021.34|3029.1|3021.4|3029.23|3021.53|3029.01|3021.31|29
1644114400000|2022-02-06 02:26:40|3029.09|3021.39|3029.24|3021.54|3029.28|3021.58|3029.09|3021.39|25
1644114410000|2022-02-06 02:26:50|3029.25|3021.55|3029.1|3021.4|3029.54|3021.84|3029|3021.3|33
1644114420000|2022-02-06 02:27:00|3029.08|3021.38|3029.04|3021.34|3029.26|3021.56|3028.92|3021.22|35
1644114430000|2022-02-06 02:27:10|3029.03|3021.33|3027.85|3020.15|3029.04|3021.34|3027.81|3020.11|31
1644114440000|2022-02-06 02:27:20|3027.87|3020.17|3028.31|3020.61|3028.31|3020.61|3027.78|3020.08|28
1644114450000|2022-02-06 02:27:30|3028.3|3020.6|3027.98|3020.28|3028.3|3020.6|3027.91|3020.21|29
1644114460000|2022-02-06 02:27:40|3027.99|3020.29|3028.44|3020.74|3028.44|3020.74|3027.98|3020.28|26
1644114470000|2022-02-06 02:27:50|3028.39|3020.69|3028.27|3020.57|3028.39|3020.69|3028.06|3020.36|30
1644114480000|2022-02-06 02:28:00|3028.26|3020.56|3028.34|3020.64|3028.34|3020.64|3028.14|3020.44|31
1644114490000|2022-02-06 02:28:10|3028.32|3020.62|3028.38|3020.68|3028.38|3020.68|3028.3|3020.6|20
1644114500000|2022-02-06 02:28:20|3028.37|3020.67|3028.32|3020.62|3028.37|3020.67|3028.11|3020.41|27
1644114510000|2022-02-06 02:28:30|3028.34|3020.64|3028.29|3020.59|3028.35|3020.65|3028.24|3020.54|29
1644114520000|2022-02-06 02:28:40|3028.28|3020.58|3028.3|3020.6|3028.33|3020.63|3028.23|3020.53|29
1644114530000|2022-02-06 02:28:50|3028.29|3020.59|3028.27|3020.57|3028.33|3020.63|3028.26|3020.56|24
1644114540000|2022-02-06 02:29:00|3028.28|3020.58|3027.71|3020.01|3028.29|3020.59|3027.59|3019.89|24
1644114550000|2022-02-06 02:29:10|3027.72|3020.02|3027.85|3020.15|3027.85|3020.15|3027.53|3019.83|19
1644114560000|2022-02-06 02:29:20|3027.82|3020.12|3027.82|3020.12|3027.86|3020.16|3027.75|3020.05|22
1644114570000|2022-02-06 02:29:30|3027.83|3020.13|3027.8|3020.1|3027.9|3020.2|3027.77|3020.07|22
1644114580000|2022-02-06 02:29:40|3027.81|3020.11|3027.76|3020.06|3027.82|3020.12|3027.75|3020.05|24
1644114590000|2022-02-06 02:29:50|3027.78|3020.08|3027.79|3020.09|3027.83|3020.13|3027.71|3020.01|19
1644114600000|2022-02-06 02:30:00|3027.78|3020.08|3027.79|3020.09|3027.89|3020.19|3027.78|3020.08|9
1644114610000|2022-02-06 02:30:10|3027.78|3020.08|3027.79|3020.09|3027.82|3020.12|3027.78|3020.08|8
1644114620000|2022-02-06 02:30:20|3027.78|3020.08|3027.78|3020.08|3027.87|3020.17|3027.78|3020.08|13
1644114630000|2022-02-06 02:30:30|3027.79|3020.09|3027.74|3020.04|3027.82|3020.12|3027.66|3019.96|16
1644114640000|2022-02-06 02:30:40|3027.73|3020.03|3027.72|3020.02|3027.75|3020.05|3027.72|3020.02|16
1644114650000|2022-02-06 02:30:50|3027.71|3020.01|3027.77|3020.07|3027.77|3020.07|3027.71|3020.01|16
1644114660000|2022-02-06 02:31:00|3027.92|3020.22|3028.31|3020.61|3028.46|3020.76|3027.92|3020.22|34
1644114670000|2022-02-06 02:31:10|3028.28|3020.58|3028.31|3020.61|3028.34|3020.64|3028.25|3020.55|29
1644114680000|2022-02-06 02:31:20|3028.29|3020.59|3027.49|3019.79|3028.29|3020.59|3027.35|3019.65|33
1644114690000|2022-02-06 02:31:30|3027.45|3019.75|3025.88|3018.18|3027.49|3019.79|3025.83|3018.13|27
1644114700000|2022-02-06 02:31:40|3025.86|3018.16|3025.66|3017.96|3025.86|3018.16|3025.66|3017.96|21
1644114710000|2022-02-06 02:31:50|3025.7|3018|3025.82|3018.12|3025.82|3018.12|3025.63|3017.93|22
1644114720000|2022-02-06 02:32:00|3025.8|3018.1|3025.86|3018.16|3025.93|3018.23|3025.75|3018.05|28
1644114730000|2022-02-06 02:32:10|3025.89|3018.19|3025.89|3018.19|3025.94|3018.24|3025.81|3018.11|21
1644114740000|2022-02-06 02:32:20|3025.92|3018.22|3025.91|3018.21|3025.95|3018.25|3025.88|3018.18|10
1644114750000|2022-02-06 02:32:30|3025.88|3018.18|3025.86|3018.16|3025.93|3018.23|3025.83|3018.13|24
1644114760000|2022-02-06 02:32:40|3025.88|3018.18|3024.16|3016.46|3025.9|3018.2|3024.09|3016.39|28
1644114770000|2022-02-06 02:32:50|3024.19|3016.49|3023.47|3015.77|3024.37|3016.67|3023.47|3015.77|33
1644114780000|2022-02-06 02:33:00|3023.43|3015.73|3023.39|3015.69|3023.43|3015.73|3023.14|3015.44|20
1644114790000|2022-02-06 02:33:10|3023.27|3015.57|3022.35|3014.65|3023.29|3015.59|3022.33|3014.63|25
1644114800000|2022-02-06 02:33:20|3022.33|3014.63|3022.29|3014.59|3022.4|3014.7|3022.25|3014.55|21
1644114810000|2022-02-06 02:33:30|3022.28|3014.58|3022.33|3014.63|3022.34|3014.64|3022.25|3014.55|26
1644114820000|2022-02-06 02:33:40|3022.34|3014.64|3022.79|3015.09|3023.07|3015.37|3022.34|3014.64|34
1644114830000|2022-02-06 02:33:50|3022.77|3015.07|3023.27|3015.57|3023.33|3015.63|3022.76|3015.06|26
1644114840000|2022-02-06 02:34:00|3023.22|3015.52|3023.54|3015.84|3023.54|3015.84|3022.73|3015.03|32
1644114850000|2022-02-06 02:34:10|3023.56|3015.86|3026.08|3018.38|3026.08|3018.38|3023.56|3015.86|36
1644114860000|2022-02-06 02:34:20|3026.04|3018.34|3026.26|3018.56|3026.32|3018.62|3025.85|3018.15|33
1644114870000|2022-02-06 02:34:30|3026.29|3018.59|3026.32|3018.62|3026.42|3018.72|3026.16|3018.46|34
1644114880000|2022-02-06 02:34:40|3026.31|3018.61|3026.56|3018.86|3026.57|3018.87|3026.31|3018.61|22
1644114890000|2022-02-06 02:34:50|3026.6|3018.9|3027.88|3020.18|3028.02|3020.32|3026.55|3018.85|28
1644114900000|2022-02-06 02:35:00|3027.84|3020.14|3027.78|3020.08|3028.09|3020.39|3027.71|3020.01|30
1644114910000|2022-02-06 02:35:10|3027.79|3020.09|3027.93|3020.23|3028.12|3020.42|3027.76|3020.06|32
1644114920000|2022-02-06 02:35:20|3027.92|3020.22|3028.09|3020.39|3028.09|3020.39|3027.92|3020.22|27
1644114930000|2022-02-06 02:35:30|3028.1|3020.4|3029.01|3021.31|3029.01|3021.31|3028.06|3020.36|25
1644114940000|2022-02-06 02:35:40|3029.18|3021.48|3029.6|3021.9|3029.63|3021.93|3029.09|3021.39|24
1644114950000|2022-02-06 02:35:50|3029.65|3021.95|3028.4|3020.7|3029.66|3021.96|3028.4|3020.7|23
1644114960000|2022-02-06 02:36:00|3028.37|3020.67|3028.32|3020.62|3028.41|3020.71|3028.32|3020.62|18
1644114970000|2022-02-06 02:36:10|3028.31|3020.61|3028.37|3020.67|3028.37|3020.67|3028.16|3020.46|24
1644114980000|2022-02-06 02:36:20|3028.4|3020.7|3028.63|3020.93|3028.65|3020.95|3028.34|3020.64|19
1644114990000|2022-02-06 02:36:30|3028.64|3020.94|3028.68|3020.98|3028.84|3021.14|3028.62|3020.92|25
1644115000000|2022-02-06 02:36:40|3028.67|3020.97|3030.41|3022.71|3030.54|3022.84|3028.56|3020.86|29
1644115010000|2022-02-06 02:36:50|3030.4|3022.7|3029.92|3022.22|3030.43|3022.73|3029.68|3021.98|24
1644115020000|2022-02-06 02:37:00|3029.88|3022.18|3028.92|3021.22|3029.88|3022.18|3028.88|3021.18|31
1644115030000|2022-02-06 02:37:10|3028.99|3021.29|3030.3|3022.6|3030.3|3022.6|3028.98|3021.28|29
1644115040000|2022-02-06 02:37:20|3030.35|3022.65|3030.05|3022.35|3030.53|3022.83|3029.78|3022.08|30
1644115050000|2022-02-06 02:37:30|3030.06|3022.36|3030.08|3022.38|3030.11|3022.41|3030.03|3022.33|19
1644115060000|2022-02-06 02:37:40|3030.1|3022.4|3030.05|3022.35|3030.1|3022.4|3030.02|3022.32|24
1644115070000|2022-02-06 02:37:50|3030.01|3022.31|3030.41|3022.71|3030.45|3022.75|3030.01|3022.31|24
1644115080000|2022-02-06 02:38:00|3030.2|3022.5|3029.98|3022.28|3030.34|3022.64|3029.96|3022.26|20
1644115090000|2022-02-06 02:38:10|3029.97|3022.27|3029.95|3022.25|3029.98|3022.28|3028.99|3021.29|27
1644115100000|2022-02-06 02:38:20|3029.98|3022.28|3029.9|3022.2|3030.08|3022.38|3029.9|3022.2|26
1644115110000|2022-02-06 02:38:30|3029.94|3022.24|3029.93|3022.23|3029.99|3022.29|3029.85|3022.15|21
1644115120000|2022-02-06 02:38:40|3029.88|3022.18|3029.86|3022.16|3029.96|3022.26|3029.84|3022.14|26
1644115130000|2022-02-06 02:38:50|3029.84|3022.14|3029.8|3022.1|3029.89|3022.19|3029.76|3022.06|25
1644115140000|2022-02-06 02:39:00|3029.79|3022.09|3029.49|3021.79|3029.79|3022.09|3029.44|3021.74|27
1644115150000|2022-02-06 02:39:10|3029.5|3021.8|3029.6|3021.9|3029.6|3021.9|3029.39|3021.69|23
1644115160000|2022-02-06 02:39:20|3029.57|3021.87|3029.39|3021.69|3029.63|3021.93|3029.29|3021.59|31
1644115170000|2022-02-06 02:39:30|3029.31|3021.61|3029.45|3021.75|3029.48|3021.78|3029.3|3021.6|27
1644115180000|2022-02-06 02:39:40|3029.47|3021.77|3029.36|3021.66|3029.48|3021.78|3029.36|3021.66|22
1644115190000|2022-02-06 02:39:50|3029.37|3021.67|3029.36|3021.66|3029.44|3021.74|3029.34|3021.64|17
1644115200000|2022-02-06 02:40:00|3029.33|3021.63|3028.76|3021.06|3029.37|3021.67|3028.73|3021.03|20
1644115210000|2022-02-06 02:40:10|3028.77|3021.07|3028.22|3020.52|3028.77|3021.07|3028.1|3020.4|16
1644115220000|2022-02-06 02:40:20|3028.2|3020.5|3028.24|3020.54|3028.27|3020.57|3028.17|3020.47|22
1644115230000|2022-02-06 02:40:30|3028.21|3020.51|3028.21|3020.51|3028.29|3020.59|3028.2|3020.5|18
1644115240000|2022-02-06 02:40:40|3028.27|3020.57|3028.32|3020.62|3028.43|3020.73|3028.2|3020.5|17
1644115250000|2022-02-06 02:40:50|3028.31|3020.61|3028.38|3020.68|3028.4|3020.7|3028.3|3020.6|18
1644115260000|2022-02-06 02:41:00|3028.37|3020.67|3028.4|3020.7|3028.4|3020.7|3028.37|3020.67|12
1644115270000|2022-02-06 02:41:10|3028.41|3020.71|3028.37|3020.67|3028.42|3020.72|3028.36|3020.66|16
1644115280000|2022-02-06 02:41:20|3028.38|3020.68|3028.13|3020.43|3028.39|3020.69|3028.13|3020.43|14
1644115290000|2022-02-06 02:41:30|3028.12|3020.42|3028.18|3020.48|3028.25|3020.55|3028.06|3020.36|25
1644115300000|2022-02-06 02:41:40|3028.17|3020.47|3027.72|3020.02|3028.18|3020.48|3027.71|3020.01|28
1644115310000|2022-02-06 02:41:50|3027.73|3020.03|3027.8|3020.1|3027.85|3020.15|3027.73|3020.03|23
1644115320000|2022-02-06 02:42:00|3027.82|3020.12|3027.75|3020.05|3027.82|3020.12|3027.72|3020.02|28
1644115330000|2022-02-06 02:42:10|3027.76|3020.06|3027.77|3020.07|3027.79|3020.09|3027.73|3020.03|17
1644115340000|2022-02-06 02:42:20|3027.75|3020.05|3026.63|3018.93|3027.75|3020.05|3026.61|3018.91|26
1644115350000|2022-02-06 02:42:30|3026.64|3018.94|3026.01|3018.31|3026.66|3018.96|3026.01|3018.31|25
1644115360000|2022-02-06 02:42:40|3025.92|3018.22|3025.79|3018.09|3025.93|3018.23|3025.58|3017.88|25
1644115370000|2022-02-06 02:42:50|3025.8|3018.1|3025.71|3018.01|3025.82|3018.12|3025.68|3017.98|21
1644115380000|2022-02-06 02:43:00|3025.62|3017.92|3025.62|3017.92|3025.62|3017.92|3025.51|3017.81|22
1644115390000|2022-02-06 02:43:10|3025.64|3017.94|3025.64|3017.94|3025.74|3018.04|3025.54|3017.84|25
1644115400000|2022-02-06 02:43:20|3025.59|3017.89|3025.34|3017.64|3025.65|3017.95|3025.34|3017.64|27
1644115410000|2022-02-06 02:43:30|3025.29|3017.59|3024.86|3017.16|3025.29|3017.59|3024.73|3017.03|31
1644115420000|2022-02-06 02:43:40|3024.88|3017.18|3024.78|3017.08|3024.98|3017.28|3024.77|3017.07|22
1644115430000|2022-02-06 02:43:50|3024.79|3017.09|3024.65|3016.95|3024.83|3017.13|3024.65|3016.95|19
1644115440000|2022-02-06 02:44:00|3024.68|3016.98|3024.69|3016.99|3024.75|3017.05|3024.64|3016.94|26
1644115450000|2022-02-06 02:44:10|3024.65|3016.95|3024.69|3016.99|3024.69|3016.99|3024.55|3016.85|20
1644115460000|2022-02-06 02:44:20|3024.7|3017|3025.3|3017.6|3025.33|3017.63|3024.65|3016.95|26
1644115470000|2022-02-06 02:44:30|3025.23|3017.53|3025.4|3017.7|3025.6|3017.9|3025.21|3017.51|31
1644115480000|2022-02-06 02:44:40|3025.41|3017.71|3025.59|3017.89|3025.59|3017.89|3025.41|3017.71|11
1644115490000|2022-02-06 02:44:50|3025.58|3017.88|3025.92|3018.22|3026.17|3018.47|3025.57|3017.87|29
1644115500000|2022-02-06 02:45:00|3025.9|3018.2|3026.06|3018.36|3026.16|3018.46|3025.9|3018.2|24
1644115510000|2022-02-06 02:45:10|3026.12|3018.42|3026.03|3018.33|3026.26|3018.56|3026.03|3018.33|19
1644115520000|2022-02-06 02:45:20|3026.04|3018.34|3025.73|3018.03|3026.69|3018.99|3025.65|3017.95|22
1644115530000|2022-02-06 02:45:30|3025.74|3018.04|3025.05|3017.35|3025.74|3018.04|3024.74|3017.04|26
1644115540000|2022-02-06 02:45:40|3025.06|3017.36|3024.67|3016.97|3025.12|3017.42|3024.47|3016.77|27
1644115550000|2022-02-06 02:45:50|3024.63|3016.93|3024.71|3017.01|3024.75|3017.05|3024.6|3016.9|17
1644115560000|2022-02-06 02:46:00|3024.75|3017.05|3024.74|3017.04|3024.78|3017.08|3024.74|3017.04|8
1644115570000|2022-02-06 02:46:10|3024.75|3017.05|3024.71|3017.01|3024.78|3017.08|3024.71|3017.01|18
1644115580000|2022-02-06 02:46:20|3024.76|3017.06|3024.78|3017.08|3024.83|3017.13|3024.76|3017.06|11
1644115590000|2022-02-06 02:46:30|3024.77|3017.07|3024.76|3017.06|3024.81|3017.11|3024.76|3017.06|20
1644115600000|2022-02-06 02:46:40|3024.75|3017.05|3024.67|3016.97|3024.77|3017.07|3024.62|3016.92|9
1644115610000|2022-02-06 02:46:50|3024.71|3017.01|3024.63|3016.93|3024.74|3017.04|3024.63|3016.93|18
1644115620000|2022-02-06 02:47:00|3024.66|3016.96|3024.76|3017.06|3024.76|3017.06|3024.66|3016.96|15
1644115630000|2022-02-06 02:47:10|3024.81|3017.11|3025.82|3018.12|3025.82|3018.12|3024.76|3017.06|17
1644115640000|2022-02-06 02:47:20|3025.87|3018.17|3026.45|3018.75|3026.57|3018.87|3025.87|3018.17|28
1644115650000|2022-02-06 02:47:30|3026.46|3018.76|3025.53|3017.83|3026.46|3018.76|3025.44|3017.74|33
1644115660000|2022-02-06 02:47:40|3025.49|3017.79|3025.9|3018.2|3026.15|3018.45|3025.48|3017.78|28
1644115670000|2022-02-06 02:47:50|3025.8|3018.1|3026.21|3018.51|3026.3|3018.6|3025.79|3018.09|30
1644115680000|2022-02-06 02:48:00|3026.13|3018.43|3026.06|3018.36|3026.15|3018.45|3026.04|3018.34|30
1644115690000|2022-02-06 02:48:10|3026.05|3018.35|3026.05|3018.35|3026.12|3018.42|3026.03|3018.33|27
1644115700000|2022-02-06 02:48:20|3026.09|3018.39|3026.6|3018.9|3026.66|3018.96|3026.05|3018.35|21
1644115710000|2022-02-06 02:48:30|3026.61|3018.91|3027.11|3019.41|3027.11|3019.41|3026.61|3018.91|21
1644115720000|2022-02-06 02:48:40|3027.08|3019.38|3026.35|3018.65|3027.09|3019.39|3026.35|3018.65|29
1644115730000|2022-02-06 02:48:50|3026.37|3018.67|3026.32|3018.62|3026.63|3018.93|3026.28|3018.58|29
1644115740000|2022-02-06 02:49:00|3026.38|3018.68|3026.4|3018.7|3026.44|3018.74|3026.3|3018.6|29
1644115750000|2022-02-06 02:49:10|3026.39|3018.69|3025.32|3017.62|3026.4|3018.7|3025.19|3017.49|30
1644115760000|2022-02-06 02:49:20|3025.42|3017.72|3024.81|3017.11|3025.42|3017.72|3024.81|3017.11|22
1644115770000|2022-02-06 02:49:30|3024.63|3016.93|3024.47|3016.77|3024.87|3017.17|3024.47|3016.77|15
1644115780000|2022-02-06 02:49:40|3024.46|3016.76|3023.93|3016.23|3024.52|3016.82|3023.58|3015.88|26
1644115790000|2022-02-06 02:49:50|3023.97|3016.27|3024.14|3016.44|3024.2|3016.5|3023.97|3016.27|22
1644115800000|2022-02-06 02:50:00|3024.15|3016.45|3024.04|3016.34|3024.17|3016.47|3023.88|3016.18|20
1644115810000|2022-02-06 02:50:10|3024.06|3016.36|3024.16|3016.46|3024.18|3016.48|3024.05|3016.35|18
1644115820000|2022-02-06 02:50:20|3024.17|3016.47|3024.47|3016.77|3024.53|3016.83|3024.16|3016.46|25
1644115830000|2022-02-06 02:50:30|3024.48|3016.78|3024.1|3016.4|3024.48|3016.78|3024.04|3016.34|21
1644115840000|2022-02-06 02:50:40|3024.04|3016.34|3024.1|3016.4|3024.16|3016.46|3023.98|3016.28|18
1644115850000|2022-02-06 02:50:50|3024.09|3016.39|3024.05|3016.35|3024.14|3016.44|3023.87|3016.17|22
1644115860000|2022-02-06 02:51:00|3024.11|3016.41|3024.7|3017|3024.71|3017.01|3024.11|3016.41|27
1644115870000|2022-02-06 02:51:10|3024.71|3017.01|3024.6|3016.9|3024.71|3017.01|3024.59|3016.89|20
1644115880000|2022-02-06 02:51:20|3024.61|3016.91|3024.6|3016.9|3024.63|3016.93|3024.6|3016.9|14
1644115890000|2022-02-06 02:51:30|3024.59|3016.89|3024.68|3016.98|3024.7|3017|3024.59|3016.89|19
1644115900000|2022-02-06 02:51:40|3024.69|3016.99|3024.74|3017.04|3024.83|3017.13|3024.69|3016.99|22
1644115910000|2022-02-06 02:51:50|3024.77|3017.07|3024.69|3016.99|3024.8|3017.1|3024.69|3016.99|21
1644115920000|2022-02-06 02:52:00|3024.65|3016.95|3024.58|3016.88|3024.69|3016.99|3024.56|3016.86|23
1644115930000|2022-02-06 02:52:10|3024.59|3016.89|3024.66|3016.96|3024.71|3017.01|3024.59|3016.89|19
1644115940000|2022-02-06 02:52:20|3024.67|3016.97|3025.15|3017.45|3025.37|3017.67|3024.67|3016.97|25
1644115950000|2022-02-06 02:52:30|3025.19|3017.49|3025.89|3018.19|3025.89|3018.19|3025.17|3017.47|28
1644115960000|2022-02-06 02:52:40|3025.92|3018.22|3026.57|3018.87|3026.65|3018.95|3025.91|3018.21|22
1644115970000|2022-02-06 02:52:50|3026.58|3018.88|3025.94|3018.24|3026.61|3018.91|3025.9|3018.2|23
1644115980000|2022-02-06 02:53:00|3025.95|3018.25|3026.08|3018.38|3026.1|3018.4|3025.94|3018.24|24
1644115990000|2022-02-06 02:53:10|3026.1|3018.4|3026.1|3018.4|3026.13|3018.43|3026.07|3018.37|15
1644116000000|2022-02-06 02:53:20|3026.11|3018.41|3026.33|3018.63|3026.36|3018.66|3025.82|3018.12|25
1644116010000|2022-02-06 02:53:30|3026.31|3018.61|3026.37|3018.67|3026.43|3018.73|3026.3|3018.6|24
1644116020000|2022-02-06 02:53:40|3026.35|3018.65|3026.25|3018.55|3026.39|3018.69|3026.2|3018.5|18
1644116030000|2022-02-06 02:53:50|3026.26|3018.56|3025.42|3017.72|3026.26|3018.56|3025.33|3017.63|30
1644116040000|2022-02-06 02:54:00|3025.47|3017.77|3025.8|3018.1|3025.81|3018.11|3025.42|3017.72|24
1644116050000|2022-02-06 02:54:10|3025.79|3018.09|3025.79|3018.09|3025.82|3018.12|3025.76|3018.06|19
1644116060000|2022-02-06 02:54:20|3025.75|3018.05|3024.97|3017.27|3025.75|3018.05|3024.94|3017.24|32
1644116070000|2022-02-06 02:54:30|3024.96|3017.26|3025.22|3017.52|3025.55|3017.85|3024.96|3017.26|31
1644116080000|2022-02-06 02:54:40|3025.21|3017.51|3025.49|3017.79|3025.5|3017.8|3025.21|3017.51|19
1644116090000|2022-02-06 02:54:50|3025.53|3017.83|3026.33|3018.63|3026.33|3018.63|3025.53|3017.83|21
1644116100000|2022-02-06 02:55:00|3026.32|3018.62|3026.03|3018.33|3026.32|3018.62|3026.02|3018.32|23
1644116110000|2022-02-06 02:55:10|3026.02|3018.32|3025.3|3017.6|3026.02|3018.32|3025.3|3017.6|25
1644116120000|2022-02-06 02:55:20|3025.32|3017.62|3025.36|3017.66|3025.37|3017.67|3025.3|3017.6|13
1644116130000|2022-02-06 02:55:30|3025.39|3017.69|3025.43|3017.73|3025.45|3017.75|3025.35|3017.65|21
1644116140000|2022-02-06 02:55:40|3025.42|3017.72|3025.5|3017.8|3025.62|3017.92|3025.4|3017.7|23
1644116150000|2022-02-06 02:55:50|3025.52|3017.82|3026.04|3018.34|3026.04|3018.34|3025.51|3017.81|24
1644116160000|2022-02-06 02:56:00|3026.02|3018.32|3026.17|3018.47|3026.21|3018.51|3025.88|3018.18|26
1644116170000|2022-02-06 02:56:10|3026.24|3018.54|3025.99|3018.29|3026.34|3018.64|3025.99|3018.29|23
1644116180000|2022-02-06 02:56:20|3025.85|3018.15|3025.93|3018.23|3025.93|3018.23|3025.72|3018.02|24
1644116190000|2022-02-06 02:56:30|3025.9|3018.2|3025.41|3017.71|3025.9|3018.2|3025.27|3017.57|28
1644116200000|2022-02-06 02:56:40|3025.51|3017.81|3025.82|3018.12|3025.82|3018.12|3025.51|3017.81|24
1644116210000|2022-02-06 02:56:50|3025.77|3018.07|3025.86|3018.16|3025.99|3018.29|3025.77|3018.07|29
1644116220000|2022-02-06 02:57:00|3025.88|3018.18|3026.69|3018.99|3026.74|3019.04|3025.83|3018.13|29
1644116230000|2022-02-06 02:57:10|3026.72|3019.02|3027.16|3019.46|3027.28|3019.58|3026.67|3018.97|29
1644116240000|2022-02-06 02:57:20|3027.18|3019.48|3027.15|3019.45|3027.21|3019.51|3027.09|3019.39|18
1644116250000|2022-02-06 02:57:30|3027.16|3019.46|3027.4|3019.7|3027.4|3019.7|3027.13|3019.43|10
1644116260000|2022-02-06 02:57:40|3027.44|3019.74|3027.13|3019.43|3027.44|3019.74|3027.13|3019.43|25
1644116270000|2022-02-06 02:57:50|3027.11|3019.41|3027.36|3019.66|3027.36|3019.66|3027.11|3019.41|17
1644116280000|2022-02-06 02:58:00|3027.38|3019.68|3027.67|3019.97|3027.73|3020.03|3027.38|3019.68|18
1644116290000|2022-02-06 02:58:10|3027.66|3019.96|3028.11|3020.41|3028.15|3020.45|3027.64|3019.94|28
1644116300000|2022-02-06 02:58:20|3028.1|3020.4|3027.83|3020.13|3028.1|3020.4|3027.82|3020.12|24
1644116310000|2022-02-06 02:58:30|3027.85|3020.15|3027.88|3020.18|3027.93|3020.23|3027.78|3020.08|18
1644116320000|2022-02-06 02:58:40|3027.87|3020.17|3028.23|3020.53|3028.23|3020.53|3027.87|3020.17|21
1644116330000|2022-02-06 02:58:50|3028.21|3020.51|3028.39|3020.69|3028.43|3020.73|3028.19|3020.49|20
1644116340000|2022-02-06 02:59:00|3028.43|3020.73|3028.33|3020.63|3028.44|3020.74|3028.3|3020.6|12
1644116350000|2022-02-06 02:59:10|3028.32|3020.62|3028.33|3020.63|3028.33|3020.63|3028.3|3020.6|13
1644116360000|2022-02-06 02:59:20|3028.3|3020.6|3028.32|3020.62|3028.34|3020.64|3028.3|3020.6|8
1644116370000|2022-02-06 02:59:30|3028.33|3020.63|3028.42|3020.72|3028.42|3020.72|3028.29|3020.59|27
1644116380000|2022-02-06 02:59:40|3028.4|3020.7|3030.19|3022.49|3030.68|3022.98|3028.39|3020.69|30
1644116390000|2022-02-06 02:59:50|3030.17|3022.47|3030.27|3022.57|3030.66|3022.96|3030.08|3022.38|30
1644116400000|2022-02-06 03:00:00|3030.25|3022.55|3028.88|3021.18|3030.33|3022.63|3028.87|3021.17|32
1644116410000|2022-02-06 03:00:10|3028.85|3021.15|3029.73|3022.03|3029.75|3022.05|3028.84|3021.14|29
1644116420000|2022-02-06 03:00:20|3029.74|3022.04|3029.48|3021.78|3029.74|3022.04|3029.45|3021.75|33
1644116430000|2022-02-06 03:00:30|3029.5|3021.8|3028.9|3021.2|3029.5|3021.8|3028.76|3021.06|31
1644116440000|2022-02-06 03:00:40|3028.82|3021.12|3027.74|3020.04|3028.82|3021.12|3027.71|3020.01|29
1644116450000|2022-02-06 03:00:50|3027.73|3020.03|3027.76|3020.06|3027.8|3020.1|3027.71|3020.01|17
1644116460000|2022-02-06 03:01:00|3027.75|3020.05|3029.24|3021.54|3029.34|3021.64|3027.74|3020.04|26
1644116470000|2022-02-06 03:01:10|3029.25|3021.55|3028.18|3020.48|3029.25|3021.55|3028.11|3020.41|27
1644116480000|2022-02-06 03:01:20|3028.14|3020.44|3028.17|3020.47|3028.26|3020.56|3028.14|3020.44|21
1644116490000|2022-02-06 03:01:30|3028.2|3020.5|3028.27|3020.57|3028.33|3020.63|3028.2|3020.5|18
1644116500000|2022-02-06 03:01:40|3028.25|3020.55|3028.27|3020.57|3028.31|3020.61|3028.22|3020.52|20
1644116510000|2022-02-06 03:01:50|3028.23|3020.53|3028.53|3020.83|3028.54|3020.84|3027.81|3020.11|28
1644116520000|2022-02-06 03:02:00|3028.52|3020.82|3028.53|3020.83|3028.57|3020.87|3028.52|3020.82|21
1644116530000|2022-02-06 03:02:10|3028.54|3020.84|3028.54|3020.84|3028.55|3020.85|3028.42|3020.72|21
1644116540000|2022-02-06 03:02:20|3028.53|3020.83|3028.47|3020.77|3028.53|3020.83|3028.36|3020.66|28
1644116550000|2022-02-06 03:02:30|3028.58|3020.88|3028.49|3020.79|3028.58|3020.88|3028.48|3020.78|28
1644116560000|2022-02-06 03:02:40|3028.48|3020.78|3028.28|3020.58|3028.51|3020.81|3028.18|3020.48|27
1644116570000|2022-02-06 03:02:50|3028.3|3020.6|3028.47|3020.77|3028.49|3020.79|3028.3|3020.6|28
1644116580000|2022-02-06 03:03:00|3028.48|3020.78|3028.54|3020.84|3028.54|3020.84|3028.46|3020.76|20
1644116590000|2022-02-06 03:03:10|3028.52|3020.82|3028.63|3020.93|3028.63|3020.93|3028.52|3020.82|21
1644116600000|2022-02-06 03:03:20|3028.64|3020.94|3029.37|3021.67|3029.41|3021.71|3028.64|3020.94|29
1644116610000|2022-02-06 03:03:30|3029.4|3021.7|3029.38|3021.68|3029.49|3021.79|3029.33|3021.63|28
1644116620000|2022-02-06 03:03:40|3029.35|3021.65|3029.57|3021.87|3029.6|3021.9|3029.33|3021.63|28
1644116630000|2022-02-06 03:03:50|3029.58|3021.88|3029.56|3021.86|3029.6|3021.9|3029.51|3021.81|20
1644116640000|2022-02-06 03:04:00|3029.52|3021.82|3028.78|3021.08|3029.56|3021.86|3028.44|3020.74|30
1644116650000|2022-02-06 03:04:10|3029.03|3021.33|3029.44|3021.74|3029.48|3021.78|3029.03|3021.33|18
1644116660000|2022-02-06 03:04:20|3029.41|3021.71|3029.39|3021.69|3029.44|3021.74|3029.33|3021.63|27
1644116670000|2022-02-06 03:04:30|3029.43|3021.73|3029.44|3021.74|3029.5|3021.8|3029.39|3021.69|24
1644116680000|2022-02-06 03:04:40|3029.46|3021.76|3029.37|3021.67|3029.46|3021.76|3029.29|3021.59|31
1644116690000|2022-02-06 03:04:50|3029.41|3021.71|3029.45|3021.75|3029.62|3021.92|3029.31|3021.61|30
1644116700000|2022-02-06 03:05:00|3029.56|3021.86|3029.59|3021.89|3029.63|3021.93|3029.53|3021.83|23
1644116710000|2022-02-06 03:05:10|3029.6|3021.9|3029.74|3022.04|3029.82|3022.12|3029.59|3021.89|19
1644116720000|2022-02-06 03:05:20|3029.73|3022.03|3029.85|3022.15|3029.86|3022.16|3029.7|3022|20
1644116730000|2022-02-06 03:05:30|3029.78|3022.08|3029.62|3021.92|3029.87|3022.17|3029.62|3021.92|11
1644116740000|2022-02-06 03:05:40|3029.96|3022.26|3029.95|3022.25|3029.98|3022.28|3029.88|3022.18|20
1644116750000|2022-02-06 03:05:50|3030.01|3022.31|3030.11|3022.41|3030.12|3022.42|3030.01|3022.31|21
1644116760000|2022-02-06 03:06:00|3030.1|3022.4|3030.11|3022.41|3030.11|3022.41|3030.05|3022.35|24
1644116770000|2022-02-06 03:06:10|3030.1|3022.4|3030.77|3023.07|3030.8|3023.1|3030.07|3022.37|23
1644116780000|2022-02-06 03:06:20|3030.78|3023.08|3030.26|3022.56|3030.78|3023.08|3030.06|3022.36|30
1644116790000|2022-02-06 03:06:30|3030.31|3022.61|3030.37|3022.67|3030.46|3022.76|3030.31|3022.61|20
1644116800000|2022-02-06 03:06:40|3030.39|3022.69|3030.88|3023.18|3030.89|3023.19|3030.38|3022.68|20
1644116810000|2022-02-06 03:06:50|3030.89|3023.19|3030.97|3023.27|3030.98|3023.28|3030.86|3023.16|11
1644116820000|2022-02-06 03:07:00|3030.98|3023.28|3030.45|3022.75|3031.02|3023.32|3030.39|3022.69|28
1644116830000|2022-02-06 03:07:10|3030.46|3022.76|3028.4|3020.7|3030.47|3022.77|3028.39|3020.69|32
1644116840000|2022-02-06 03:07:20|3028.39|3020.69|3028.36|3020.66|3028.55|3020.85|3028.25|3020.55|31
1644116850000|2022-02-06 03:07:30|3028.4|3020.7|3028.46|3020.76|3028.53|3020.83|3028.37|3020.67|23
1644116860000|2022-02-06 03:07:40|3028.47|3020.77|3027.82|3020.12|3028.54|3020.84|3027.82|3020.12|30
1644116870000|2022-02-06 03:07:50|3027.94|3020.24|3027.89|3020.19|3028.16|3020.46|3027.89|3020.19|28
1644116880000|2022-02-06 03:08:00|3027.95|3020.25|3028.11|3020.41|3028.16|3020.46|3027.92|3020.22|27
1644116890000|2022-02-06 03:08:10|3028.13|3020.43|3027.84|3020.14|3028.28|3020.58|3027.77|3020.07|25
1644116900000|2022-02-06 03:08:20|3027.85|3020.15|3027.89|3020.19|3027.89|3020.19|3027.75|3020.05|28
1644116910000|2022-02-06 03:08:30|3027.9|3020.2|3027.96|3020.26|3027.99|3020.29|3027.75|3020.05|25
1644116920000|2022-02-06 03:08:40|3027.89|3020.19|3027.86|3020.16|3027.89|3020.19|3027.79|3020.09|30
1644116930000|2022-02-06 03:08:50|3027.89|3020.19|3027.79|3020.09|3027.92|3020.22|3027.77|3020.07|26
1644116940000|2022-02-06 03:09:00|3027.82|3020.12|3027.89|3020.19|3027.93|3020.23|3027.78|3020.08|30
1644116950000|2022-02-06 03:09:10|3027.86|3020.16|3027.9|3020.2|3027.94|3020.24|3027.77|3020.07|25
1644116960000|2022-02-06 03:09:20|3027.91|3020.21|3028.48|3020.78|3028.58|3020.88|3027.91|3020.21|19
1644116970000|2022-02-06 03:09:30|3028.49|3020.79|3028.85|3021.15|3028.88|3021.18|3028.46|3020.76|29
1644116980000|2022-02-06 03:09:40|3028.84|3021.14|3028.44|3020.74|3028.85|3021.15|3028.44|3020.74|18
1644116990000|2022-02-06 03:09:50|3028.45|3020.75|3028.86|3021.16|3028.88|3021.18|3028.45|3020.75|20
1644117000000|2022-02-06 03:10:00|3028.87|3021.17|3028.63|3020.93|3029.06|3021.36|3028.57|3020.87|24
1644117010000|2022-02-06 03:10:10|3028.65|3020.95|3028.63|3020.93|3028.66|3020.96|3028.5|3020.8|27
1644117020000|2022-02-06 03:10:20|3028.65|3020.95|3027.18|3019.48|3028.67|3020.97|3027.18|3019.48|33
1644117030000|2022-02-06 03:10:30|3026.96|3019.26|3026.77|3019.07|3027.18|3019.48|3026.77|3019.07|34
1644117040000|2022-02-06 03:10:40|3026.99|3019.29|3026.8|3019.1|3027.01|3019.31|3026.3|3018.6|35
1644117050000|2022-02-06 03:10:50|3026.55|3018.85|3026.73|3019.03|3026.84|3019.14|3026.35|3018.65|32
1644117060000|2022-02-06 03:11:00|3026.7|3019|3026.28|3018.58|3026.79|3019.09|3026.27|3018.57|23
1644117070000|2022-02-06 03:11:10|3026.26|3018.56|3026.67|3018.97|3026.7|3019|3026.26|3018.56|24
1644117080000|2022-02-06 03:11:20|3026.69|3018.99|3026.96|3019.26|3027|3019.3|3026.67|3018.97|17
1644117090000|2022-02-06 03:11:30|3026.9|3019.2|3026.79|3019.09|3026.9|3019.2|3026.69|3018.99|18
1644117100000|2022-02-06 03:11:40|3026.81|3019.11|3026.76|3019.06|3026.81|3019.11|3026.7|3019|11
1644117110000|2022-02-06 03:11:50|3026.7|3019|3026.66|3018.96|3026.7|3019|3026.63|3018.93|18
1644117120000|2022-02-06 03:12:00|3026.65|3018.95|3026.32|3018.62|3026.65|3018.95|3026.29|3018.59|23
1644117130000|2022-02-06 03:12:10|3026.34|3018.64|3026.12|3018.42|3026.37|3018.67|3026.06|3018.36|35
1644117140000|2022-02-06 03:12:20|3026.14|3018.44|3025.93|3018.23|3026.17|3018.47|3025.48|3017.78|36
1644117150000|2022-02-06 03:12:30|3025.94|3018.24|3025.81|3018.11|3026.01|3018.31|3025.76|3018.06|25
1644117160000|2022-02-06 03:12:40|3025.82|3018.12|3025.87|3018.17|3025.94|3018.24|3025.81|3018.11|29
1644117170000|2022-02-06 03:12:50|3025.88|3018.18|3025.91|3018.21|3025.92|3018.22|3025.8|3018.1|25
1644117180000|2022-02-06 03:13:00|3025.95|3018.25|3025.89|3018.19|3026.01|3018.31|3025.85|3018.15|27
1644117190000|2022-02-06 03:13:10|3025.88|3018.18|3025.69|3017.99|3025.89|3018.19|3025.66|3017.96|30
1644117200000|2022-02-06 03:13:20|3025.7|3018|3024.91|3017.21|3025.7|3018|3024.69|3016.99|35
1644117210000|2022-02-06 03:13:30|3024.9|3017.2|3024.7|3017|3025.31|3017.61|3024.62|3016.92|36
1644117220000|2022-02-06 03:13:40|3024.75|3017.05|3024.73|3017.03|3024.85|3017.15|3024.64|3016.94|27
1644117230000|2022-02-06 03:13:50|3024.74|3017.04|3024.85|3017.15|3024.94|3017.24|3024.64|3016.94|31
1644117240000|2022-02-06 03:14:00|3024.84|3017.14|3025.01|3017.31|3025.02|3017.32|3024.47|3016.77|29
1644117250000|2022-02-06 03:14:10|3024.86|3017.16|3024.77|3017.07|3024.86|3017.16|3024.72|3017.02|10
1644117260000|2022-02-06 03:14:20|3024.76|3017.06|3024.62|3016.92|3024.76|3017.06|3024.61|3016.91|25
1644117270000|2022-02-06 03:14:30|3024.65|3016.95|3024.6|3016.9|3024.71|3017.01|3024.6|3016.9|12
1644117280000|2022-02-06 03:14:40|3024.59|3016.89|3024.79|3017.09|3024.8|3017.1|3024.57|3016.87|21
1644117290000|2022-02-06 03:14:50|3024.77|3017.07|3024.74|3017.04|3024.77|3017.07|3024.63|3016.93|15
1644117300000|2022-02-06 03:15:00|3024.73|3017.03|3024.25|3016.55|3024.76|3017.06|3024.25|3016.55|27
1644117310000|2022-02-06 03:15:10|3023.89|3016.19|3024.15|3016.45|3024.29|3016.59|3023.28|3015.58|28
1644117320000|2022-02-06 03:15:20|3024.13|3016.43|3025.61|3017.91|3025.66|3017.96|3024.13|3016.43|32
1644117330000|2022-02-06 03:15:30|3025.76|3018.06|3026.1|3018.4|3026.11|3018.41|3025.73|3018.03|20
1644117340000|2022-02-06 03:15:40|3026.11|3018.41|3025.99|3018.29|3026.11|3018.41|3025.71|3018.01|19
1644117350000|2022-02-06 03:15:50|3026|3018.3|3025.89|3018.19|3026|3018.3|3025.85|3018.15|17
1644117360000|2022-02-06 03:16:00|3025.92|3018.22|3025.97|3018.27|3025.97|3018.27|3025.86|3018.16|16
1644117370000|2022-02-06 03:16:10|3025.98|3018.28|3026.01|3018.31|3026.02|3018.32|3025.97|3018.27|14
1644117380000|2022-02-06 03:16:20|3026.02|3018.32|3025.97|3018.27|3026.06|3018.36|3025.94|3018.24|11
1644117390000|2022-02-06 03:16:30|3026.01|3018.31|3026.03|3018.33|3026.03|3018.33|3025.87|3018.17|27
1644117400000|2022-02-06 03:16:40|3026.04|3018.34|3025.99|3018.29|3026.04|3018.34|3025.89|3018.19|15
1644117410000|2022-02-06 03:16:50|3026|3018.3|3025.71|3018.01|3026.01|3018.31|3025.53|3017.83|29
1644117420000|2022-02-06 03:17:00|3025.72|3018.02|3025.76|3018.06|3025.87|3018.17|3025.68|3017.98|26
1644117430000|2022-02-06 03:17:10|3025.78|3018.08|3025.67|3017.97|3026.15|3018.45|3025.61|3017.91|31
1644117440000|2022-02-06 03:17:20|3025.64|3017.94|3024.8|3017.1|3025.69|3017.99|3024.54|3016.84|31
1644117450000|2022-02-06 03:17:30|3024.77|3017.07|3024.31|3016.61|3024.77|3017.07|3024.25|3016.55|28
1644117460000|2022-02-06 03:17:40|3024.29|3016.59|3024.29|3016.59|3024.31|3016.61|3024.06|3016.36|31
1644117470000|2022-02-06 03:17:50|3024.28|3016.58|3024.39|3016.69|3024.4|3016.7|3024.28|3016.58|16
1644117480000|2022-02-06 03:18:00|3024.4|3016.7|3024.39|3016.69|3024.4|3016.7|3024.38|3016.68|12
1644117490000|2022-02-06 03:18:10|3024.4|3016.7|3024.45|3016.75|3024.51|3016.81|3024.39|3016.69|11
1644117500000|2022-02-06 03:18:20|3024.46|3016.76|3023.11|3015.41|3024.47|3016.77|3022.69|3014.99|25
1644117510000|2022-02-06 03:18:30|3023.09|3015.39|3022.9|3015.2|3023.12|3015.42|3022.82|3015.12|22
1644117520000|2022-02-06 03:18:40|3022.88|3015.18|3022.19|3014.49|3022.96|3015.26|3022.19|3014.49|31
1644117530000|2022-02-06 03:18:50|3022.21|3014.51|3022.27|3014.57|3022.33|3014.63|3022.21|3014.51|15
1644117540000|2022-02-06 03:19:00|3022.31|3014.61|3022.28|3014.58|3022.32|3014.62|3022.14|3014.44|22
1644117550000|2022-02-06 03:19:10|3022.29|3014.59|3022.39|3014.69|3022.78|3015.08|3022.27|3014.57|19
1644117560000|2022-02-06 03:19:20|3022.37|3014.67|3021.96|3014.26|3022.37|3014.67|3021.94|3014.24|8
1644117570000|2022-02-06 03:19:30|3021.94|3014.24|3021.64|3013.94|3021.96|3014.26|3021.56|3013.86|17
1644117580000|2022-02-06 03:19:40|3021.62|3013.92|3021.63|3013.93|3021.65|3013.95|3021.62|3013.92|5
1644117590000|2022-02-06 03:19:50|3021.61|3013.91|3021.6|3013.9|3021.61|3013.91|3021.57|3013.87|4
1644117600000|2022-02-06 03:20:00|3021.59|3013.89|3022.16|3014.46|3022.16|3014.46|3021.54|3013.84|21
1644117610000|2022-02-06 03:20:10|3022.22|3014.52|3022.5|3014.8|3023|3015.3|3022.22|3014.52|29
1644117620000|2022-02-06 03:20:20|3022.45|3014.75|3022.9|3015.2|3022.9|3015.2|3022.44|3014.74|23
1644117630000|2022-02-06 03:20:30|3022.89|3015.19|3022.96|3015.26|3022.96|3015.26|3022.84|3015.14|21
1644117640000|2022-02-06 03:20:40|3023.08|3015.38|3022.95|3015.25|3023.1|3015.4|3022.94|3015.24|10
1644117650000|2022-02-06 03:20:50|3022.96|3015.26|3023.34|3015.64|3023.34|3015.64|3022.83|3015.13|11
1644117660000|2022-02-06 03:21:00|3023.35|3015.65|3023.32|3015.62|3023.35|3015.65|3023.32|3015.62|4
1644117670000|2022-02-06 03:21:10|3023.29|3015.59|3024.99|3017.29|3025|3017.3|3023.29|3015.59|29
1644117680000|2022-02-06 03:21:20|3025|3017.3|3025.03|3017.33|3025.04|3017.34|3024.99|3017.29|19
1644117690000|2022-02-06 03:21:30|3024.95|3017.25|3024.94|3017.24|3025.02|3017.32|3024.91|3017.21|14
1644117700000|2022-02-06 03:21:40|3024.95|3017.25|3024.97|3017.27|3024.98|3017.28|3024.92|3017.22|6
1644117710000|2022-02-06 03:21:50|3024.94|3017.24|3024.59|3016.89|3024.94|3017.24|3024.59|3016.89|16
1644117720000|2022-02-06 03:22:00|3024.6|3016.9|3024.62|3016.92|3024.68|3016.98|3024.51|3016.81|9
1644117730000|2022-02-06 03:22:10|3024.66|3016.96|3024.37|3016.67|3024.66|3016.96|3024.32|3016.62|7
1644117740000|2022-02-06 03:22:20|3024.33|3016.63|3024.33|3016.63|3024.34|3016.64|3024.33|3016.63|3
1644117750000|2022-02-06 03:22:30|3024.35|3016.65|3024.11|3016.41|3024.35|3016.65|3023.92|3016.22|21
1644117760000|2022-02-06 03:22:40|3024.12|3016.42|3024.09|3016.39|3024.12|3016.42|3024.08|3016.38|9
1644117770000|2022-02-06 03:22:50|3024.08|3016.38|3024.07|3016.37|3024.09|3016.39|3024.07|3016.37|8
1644117780000|2022-02-06 03:23:00|3024.12|3016.42|3024.13|3016.43|3024.14|3016.44|3024.08|3016.38|17
1644117790000|2022-02-06 03:23:10|3024.17|3016.47|3024.31|3016.61|3024.31|3016.61|3024.16|3016.46|14
1644117800000|2022-02-06 03:23:20|3024.3|3016.6|3024.4|3016.7|3024.4|3016.7|3024.29|3016.59|15
1644117810000|2022-02-06 03:23:30|3024.39|3016.69|3024.4|3016.7|3024.42|3016.72|3024.31|3016.61|18
1644117820000|2022-02-06 03:23:40|3024.43|3016.73|3024.34|3016.64|3024.44|3016.74|3024.34|3016.64|16
1644117830000|2022-02-06 03:23:50|3024.33|3016.63|3024.17|3016.47|3024.36|3016.66|3024.17|3016.47|12
1644117840000|2022-02-06 03:24:00|3024.15|3016.45|3024.2|3016.5|3024.2|3016.5|3024.13|3016.43|23
1644117850000|2022-02-06 03:24:10|3024.19|3016.49|3024.19|3016.49|3024.19|3016.49|3024.17|3016.47|11
1644117860000|2022-02-06 03:24:20|3024.2|3016.5|3024.21|3016.51|3024.32|3016.62|3024.15|3016.45|18
1644117870000|2022-02-06 03:24:30|3024.22|3016.52|3024.08|3016.38|3024.22|3016.52|3024.07|3016.37|20
1644117880000|2022-02-06 03:24:40|3024.07|3016.37|3023.71|3016.01|3024.09|3016.39|3023.59|3015.89|20
1644117890000|2022-02-06 03:24:50|3023.72|3016.02|3023.58|3015.88|3023.72|3016.02|3023.56|3015.86|6
1644117900000|2022-02-06 03:25:00|3023.59|3015.89|3023.97|3016.27|3023.99|3016.29|3023.59|3015.89|10
1644117910000|2022-02-06 03:25:10|3023.99|3016.29|3023.97|3016.27|3023.99|3016.29|3023.92|3016.22|13
1644117920000|2022-02-06 03:25:20|3023.99|3016.29|3023.95|3016.25|3023.99|3016.29|3023.93|3016.23|8
1644117930000|2022-02-06 03:25:30|3023.97|3016.27|3024.01|3016.31|3024.02|3016.32|3023.93|3016.23|11
1644117940000|2022-02-06 03:25:40|3024.02|3016.32|3023.97|3016.27|3024.03|3016.33|3023.97|3016.27|5
1644117950000|2022-02-06 03:25:50|3023.96|3016.26|3024.06|3016.36|3024.11|3016.41|3023.92|3016.22|18
1644117960000|2022-02-06 03:26:00|3024.08|3016.38|3023.96|3016.26|3024.1|3016.4|3023.96|3016.26|21
1644117970000|2022-02-06 03:26:10|3023.95|3016.25|3023.47|3015.77|3023.95|3016.25|3023.44|3015.74|13
1644117980000|2022-02-06 03:26:20|3023.48|3015.78|3022.62|3014.92|3023.49|3015.79|3022.6|3014.9|17
1644117990000|2022-02-06 03:26:30|3022.66|3014.96|3022.59|3014.89|3022.66|3014.96|3022.55|3014.85|8
1644118000000|2022-02-06 03:26:40|3022.61|3014.91|3022.75|3015.05|3022.76|3015.06|3022.61|3014.91|11
1644118010000|2022-02-06 03:26:50|3022.73|3015.03|3022.65|3014.95|3022.74|3015.04|3022.55|3014.85|22
1644118020000|2022-02-06 03:27:00|3022.64|3014.94|3022.44|3014.74|3022.64|3014.94|3022.22|3014.52|13
1644118040000|2022-02-06 03:27:20|3022.43|3014.73|3023.2|3015.5|3023.28|3015.58|3022.43|3014.73|18
1644118050000|2022-02-06 03:27:30|3023.24|3015.54|3023.74|3016.04|3023.85|3016.15|3023.2|3015.5|24
1644118060000|2022-02-06 03:27:40|3023.76|3016.06|3023.82|3016.12|3023.82|3016.12|3023.61|3015.91|21
1644118070000|2022-02-06 03:27:50|3023.81|3016.11|3023.99|3016.29|3024.04|3016.34|3023.8|3016.1|13
1644118080000|2022-02-06 03:28:00|3023.96|3016.26|3023.98|3016.28|3024.13|3016.43|3023.93|3016.23|13
1644118090000|2022-02-06 03:28:10|3023.97|3016.27|3025.29|3017.59|3025.29|3017.59|3023.96|3016.26|17
1644118100000|2022-02-06 03:28:20|3025.37|3017.67|3025.53|3017.83|3025.54|3017.84|3025.35|3017.65|10
1644118110000|2022-02-06 03:28:30|3025.64|3017.94|3027.2|3019.5|3027.24|3019.54|3025.61|3017.91|27
1644118120000|2022-02-06 03:28:40|3027.05|3019.35|3026.18|3018.48|3027.05|3019.35|3025.94|3018.24|28
1644118130000|2022-02-06 03:28:50|3026.11|3018.41|3025.49|3017.79|3026.11|3018.41|3025.37|3017.67|37
1644118140000|2022-02-06 03:29:00|3025.43|3017.73|3025.21|3017.51|3025.47|3017.77|3025.2|3017.5|24
1644118150000|2022-02-06 03:29:10|3025.15|3017.45|3025.1|3017.4|3025.22|3017.52|3025.1|3017.4|22
1644118160000|2022-02-06 03:29:20|3025.08|3017.38|3025.01|3017.31|3025.08|3017.38|3024.99|3017.29|18
1644118170000|2022-02-06 03:29:30|3025.02|3017.32|3024.54|3016.84|3025.02|3017.32|3024.38|3016.68|23
1644118180000|2022-02-06 03:29:40|3024.5|3016.8|3024.53|3016.83|3024.58|3016.88|3024.48|3016.78|19
1644118190000|2022-02-06 03:29:50|3024.54|3016.84|3024.68|3016.98|3024.68|3016.98|3024.47|3016.77|26
1644118200000|2022-02-06 03:30:00|3024.72|3017.02|3025.03|3017.33|3025.11|3017.41|3024.71|3017.01|24
1644118210000|2022-02-06 03:30:10|3025.02|3017.32|3025.14|3017.44|3025.14|3017.44|3025.02|3017.32|20
1644118220000|2022-02-06 03:30:20|3025.12|3017.42|3025.82|3018.12|3025.82|3018.12|3025.04|3017.34|15
1644118230000|2022-02-06 03:30:30|3026.02|3018.32|3026.28|3018.58|3026.28|3018.58|3025.97|3018.27|25
1644118240000|2022-02-06 03:30:40|3026.29|3018.59|3026.41|3018.71|3026.41|3018.71|3026.29|3018.59|27
1644118250000|2022-02-06 03:30:50|3026.38|3018.68|3026.31|3018.61|3026.42|3018.72|3026.31|3018.61|14
1644118260000|2022-02-06 03:31:00|3026.33|3018.63|3026.12|3018.42|3026.37|3018.67|3026.12|3018.42|28
1644118270000|2022-02-06 03:31:10|3026.14|3018.44|3026.18|3018.48|3026.25|3018.55|3026.12|3018.42|17
1644118280000|2022-02-06 03:31:20|3026.25|3018.55|3026.18|3018.48|3026.26|3018.56|3026.17|3018.47|24
1644118290000|2022-02-06 03:31:30|3026.25|3018.55|3026.88|3019.18|3026.91|3019.21|3026.18|3018.48|23
1644118300000|2022-02-06 03:31:40|3026.87|3019.17|3025.77|3018.07|3026.88|3019.18|3025.77|3018.07|29
1644118310000|2022-02-06 03:31:50|3025.76|3018.06|3026.06|3018.36|3026.06|3018.36|3025.75|3018.05|26
1644118320000|2022-02-06 03:32:00|3026.05|3018.35|3025.95|3018.25|3026.05|3018.35|3025.94|3018.24|22
1644118330000|2022-02-06 03:32:10|3025.97|3018.27|3026.3|3018.6|3026.3|3018.6|3025.94|3018.24|24
1644118340000|2022-02-06 03:32:20|3026.22|3018.52|3026.13|3018.43|3026.39|3018.69|3026.13|3018.43|30
1644118350000|2022-02-06 03:32:30|3026.11|3018.41|3026.32|3018.62|3026.33|3018.63|3026.11|3018.41|29
1644118360000|2022-02-06 03:32:40|3026.27|3018.57|3026.32|3018.62|3026.34|3018.64|3026.24|3018.54|28
1644118370000|2022-02-06 03:32:50|3026.31|3018.61|3026.22|3018.52|3026.32|3018.62|3026.14|3018.44|23
1644118380000|2022-02-06 03:33:00|3026.23|3018.53|3026.24|3018.54|3026.27|3018.57|3026.18|3018.48|21
1644118390000|2022-02-06 03:33:10|3026.25|3018.55|3026.59|3018.89|3026.61|3018.91|3026.19|3018.49|18
1644118400000|2022-02-06 03:33:20|3026.61|3018.91|3026.59|3018.89|3026.61|3018.91|3026.43|3018.73|25
1644118410000|2022-02-06 03:33:30|3026.6|3018.9|3026.87|3019.17|3026.94|3019.24|3026.53|3018.83|27
1644118420000|2022-02-06 03:33:40|3026.86|3019.16|3026.58|3018.88|3026.86|3019.16|3026.58|3018.88|24
1644118430000|2022-02-06 03:33:50|3026.59|3018.89|3026.76|3019.06|3026.92|3019.22|3026.59|3018.89|32
1644118440000|2022-02-06 03:34:00|3026.8|3019.1|3026.78|3019.08|3026.89|3019.19|3026.77|3019.07|29
1644118450000|2022-02-06 03:34:10|3026.77|3019.07|3026.83|3019.13|3026.87|3019.17|3026.72|3019.02|22
1644118460000|2022-02-06 03:34:20|3026.73|3019.03|3026.83|3019.13|3026.87|3019.17|3026.71|3019.01|17
1644118470000|2022-02-06 03:34:30|3026.74|3019.04|3026.84|3019.14|3026.86|3019.16|3026.73|3019.03|23
1644118480000|2022-02-06 03:34:40|3026.8|3019.1|3026.9|3019.2|3026.94|3019.24|3026.8|3019.1|26
1644118490000|2022-02-06 03:34:50|3026.88|3019.18|3027.12|3019.42|3027.16|3019.46|3026.88|3019.18|34
1644118500000|2022-02-06 03:35:00|3027.15|3019.45|3027.11|3019.41|3027.17|3019.47|3027.04|3019.34|26
1644118510000|2022-02-06 03:35:10|3027.13|3019.43|3027.9|3020.2|3027.9|3020.2|3027.13|3019.43|32
1644118520000|2022-02-06 03:35:20|3027.93|3020.23|3027.9|3020.2|3028.1|3020.4|3027.85|3020.15|26
1644118530000|2022-02-06 03:35:30|3027.96|3020.26|3027.9|3020.2|3027.99|3020.29|3027.81|3020.11|27
1644118540000|2022-02-06 03:35:40|3027.87|3020.17|3027.86|3020.16|3027.94|3020.24|3027.77|3020.07|30
1644118550000|2022-02-06 03:35:50|3027.85|3020.15|3027.92|3020.22|3027.98|3020.28|3027.85|3020.15|27
1644118560000|2022-02-06 03:36:00|3027.9|3020.2|3028.02|3020.32|3028.12|3020.42|3027.89|3020.19|32
1644118570000|2022-02-06 03:36:10|3028.03|3020.33|3028.08|3020.38|3028.08|3020.38|3028|3020.3|26
1644118580000|2022-02-06 03:36:20|3028.07|3020.37|3028.11|3020.41|3028.17|3020.47|3028.03|3020.33|23
1644118590000|2022-02-06 03:36:30|3028.12|3020.42|3028.1|3020.4|3028.12|3020.42|3028.02|3020.32|23
1644118600000|2022-02-06 03:36:40|3028.11|3020.41|3028.02|3020.32|3028.11|3020.41|3028|3020.3|24
1644118610000|2022-02-06 03:36:50|3028.04|3020.34|3028.33|3020.63|3028.35|3020.65|3028.02|3020.32|26
1644118620000|2022-02-06 03:37:00|3028.34|3020.64|3028.27|3020.57|3028.35|3020.65|3028.26|3020.56|17
1644118630000|2022-02-06 03:37:10|3028.29|3020.59|3028.24|3020.54|3028.42|3020.72|3028.24|3020.54|20
1644118640000|2022-02-06 03:37:20|3028.16|3020.46|3028.1|3020.4|3028.19|3020.49|3027.86|3020.16|31
1644118650000|2022-02-06 03:37:30|3028.08|3020.38|3028.13|3020.43|3028.16|3020.46|3028.07|3020.37|28
1644118660000|2022-02-06 03:37:40|3028.12|3020.42|3028.08|3020.38|3028.19|3020.49|3028.08|3020.38|31
1644118670000|2022-02-06 03:37:50|3028.07|3020.37|3028.2|3020.5|3028.22|3020.52|3028.04|3020.34|29
1644118680000|2022-02-06 03:38:00|3028.24|3020.54|3026.61|3018.91|3028.25|3020.55|3026.46|3018.76|35
1644118690000|2022-02-06 03:38:10|3026.65|3018.95|3027.06|3019.36|3027.09|3019.39|3026.43|3018.73|32
1644118700000|2022-02-06 03:38:20|3027.05|3019.35|3026.58|3018.88|3027.07|3019.37|3026.55|3018.85|35
1644118710000|2022-02-06 03:38:30|3026.59|3018.89|3026|3018.3|3026.69|3018.99|3025.94|3018.24|33
1644118720000|2022-02-06 03:38:40|3026.01|3018.31|3025.73|3018.03|3026.03|3018.33|3025.67|3017.97|31
1644118730000|2022-02-06 03:38:50|3025.76|3018.06|3025.76|3018.06|3026.01|3018.31|3025.76|3018.06|29
1644118740000|2022-02-06 03:39:00|3025.77|3018.07|3025.31|3017.61|3025.83|3018.13|3025.31|3017.61|28
1644118750000|2022-02-06 03:39:10|3025.36|3017.66|3025.15|3017.45|3025.49|3017.79|3025.04|3017.34|29
1644118760000|2022-02-06 03:39:20|3025.14|3017.44|3024.69|3016.99|3025.14|3017.44|3024.59|3016.89|22
1644118770000|2022-02-06 03:39:30|3024.7|3017|3024.8|3017.1|3024.81|3017.11|3024.65|3016.95|25
1644118780000|2022-02-06 03:39:40|3024.79|3017.09|3024.45|3016.75|3024.81|3017.11|3024.4|3016.7|27
1644118790000|2022-02-06 03:39:50|3024.4|3016.7|3025.09|3017.39|3025.12|3017.42|3024.22|3016.52|29
1644118800000|2022-02-06 03:40:00|3025.15|3017.45|3025.51|3017.81|3025.6|3017.9|3025.14|3017.44|21
1644118810000|2022-02-06 03:40:10|3025.48|3017.78|3026.29|3018.59|3026.34|3018.64|3025.44|3017.74|26
1644118820000|2022-02-06 03:40:20|3026.3|3018.6|3026.62|3018.92|3026.63|3018.93|3026.3|3018.6|14
1644118830000|2022-02-06 03:40:30|3026.61|3018.91|3026.32|3018.62|3026.61|3018.91|3026.32|3018.62|9
1644118840000|2022-02-06 03:40:40|3026.33|3018.63|3026.25|3018.55|3026.52|3018.82|3026.2|3018.5|20
1644118850000|2022-02-06 03:40:50|3026.26|3018.56|3026.04|3018.34|3026.34|3018.64|3026.01|3018.31|31
1644118860000|2022-02-06 03:41:00|3026.07|3018.37|3026.1|3018.4|3026.19|3018.49|3026.07|3018.37|20
1644118870000|2022-02-06 03:41:10|3026.13|3018.43|3026.18|3018.48|3026.18|3018.48|3026.04|3018.34|16
1644118880000|2022-02-06 03:41:20|3026.21|3018.51|3026.32|3018.62|3026.41|3018.71|3026.18|3018.48|28
1644118890000|2022-02-06 03:41:30|3026.39|3018.69|3026.33|3018.63|3026.49|3018.79|3026.33|3018.63|18
1644118900000|2022-02-06 03:41:40|3026.35|3018.65|3026.36|3018.66|3026.37|3018.67|3026.33|3018.63|18
1644118910000|2022-02-06 03:41:50|3026.33|3018.63|3026.3|3018.6|3026.37|3018.67|3026.3|3018.6|14
1644118920000|2022-02-06 03:42:00|3026.34|3018.64|3026.28|3018.58|3026.34|3018.64|3026.23|3018.53|20
1644118930000|2022-02-06 03:42:10|3026.31|3018.61|3026.38|3018.68|3026.41|3018.71|3026.31|3018.61|19
1644118940000|2022-02-06 03:42:20|3026.36|3018.66|3026.4|3018.7|3026.41|3018.71|3026.32|3018.62|15
1644118950000|2022-02-06 03:42:30|3026.3|3018.6|3026.35|3018.65|3026.37|3018.67|3026.3|3018.6|12
1644118960000|2022-02-06 03:42:40|3026.34|3018.64|3026.35|3018.65|3026.37|3018.67|3026.26|3018.56|21
1644118970000|2022-02-06 03:42:50|3026.34|3018.64|3026.37|3018.67|3026.39|3018.69|3026.33|3018.63|24
1644118980000|2022-02-06 03:43:00|3026.36|3018.66|3026.3|3018.6|3026.36|3018.66|3026.28|3018.58|22
1644118990000|2022-02-06 03:43:10|3026.29|3018.59|3026.33|3018.63|3026.34|3018.64|3026.29|3018.59|16
1644119000000|2022-02-06 03:43:20|3026.26|3018.56|3025.43|3017.73|3026.31|3018.61|3025.42|3017.72|20
1644119010000|2022-02-06 03:43:30|3025.42|3017.72|3025.49|3017.79|3025.52|3017.82|3025.37|3017.67|16
1644119020000|2022-02-06 03:43:40|3025.43|3017.73|3025.31|3017.61|3025.52|3017.82|3025.22|3017.52|20
1644119030000|2022-02-06 03:43:50|3025.32|3017.62|3025.8|3018.1|3026.23|3018.53|3025.25|3017.55|24
1644119040000|2022-02-06 03:44:00|3025.77|3018.07|3025.82|3018.12|3025.92|3018.22|3025.33|3017.63|32
1644119050000|2022-02-06 03:44:10|3025.71|3018.01|3025.74|3018.04|3025.77|3018.07|3025.58|3017.88|23
1644119060000|2022-02-06 03:44:20|3025.75|3018.05|3025.55|3017.85|3025.75|3018.05|3025.55|3017.85|18
1644119070000|2022-02-06 03:44:30|3025.54|3017.84|3026.03|3018.33|3026.03|3018.33|3025.54|3017.84|17
1644119080000|2022-02-06 03:44:40|3026.07|3018.37|3026.08|3018.38|3026.09|3018.39|3026.02|3018.32|11
1644119090000|2022-02-06 03:44:50|3026.05|3018.35|3026.01|3018.31|3026.05|3018.35|3025.98|3018.28|21
1644119100000|2022-02-06 03:45:00|3025.97|3018.27|3026.13|3018.43|3026.14|3018.44|3025.96|3018.26|16
1644119110000|2022-02-06 03:45:10|3026.09|3018.39|3025.6|3017.9|3026.09|3018.39|3025.49|3017.79|28
1644119120000|2022-02-06 03:45:20|3025.57|3017.87|3025.52|3017.82|3025.61|3017.91|3025.48|3017.78|13
1644119130000|2022-02-06 03:45:30|3025.53|3017.83|3025.86|3018.16|3025.86|3018.16|3025.5|3017.8|21
1644119140000|2022-02-06 03:45:40|3025.82|3018.12|3025.53|3017.83|3025.86|3018.16|3025.47|3017.77|30
1644119150000|2022-02-06 03:45:50|3025.54|3017.84|3025.43|3017.73|3025.57|3017.87|3025.42|3017.72|16
1644119160000|2022-02-06 03:46:00|3025.44|3017.74|3025.5|3017.8|3025.54|3017.84|3025.44|3017.74|14
1644119170000|2022-02-06 03:46:10|3025.54|3017.84|3022.87|3015.17|3025.54|3017.84|3022.76|3015.06|31
1644119180000|2022-02-06 03:46:20|3022.93|3015.23|3022.79|3015.09|3022.97|3015.27|3022.78|3015.08|31
1644119190000|2022-02-06 03:46:30|3022.83|3015.13|3023.27|3015.57|3023.62|3015.92|3022.83|3015.13|26
1644119200000|2022-02-06 03:46:40|3023.25|3015.55|3023.18|3015.48|3023.3|3015.6|3023.05|3015.35|26
1644119210000|2022-02-06 03:46:50|3023.21|3015.51|3023.2|3015.5|3023.24|3015.54|3023.18|3015.48|17
1644119220000|2022-02-06 03:47:00|3023.18|3015.48|3023.27|3015.57|3023.4|3015.7|3023.18|3015.48|20
1644119230000|2022-02-06 03:47:10|3023.26|3015.56|3023.04|3015.34|3023.29|3015.59|3022.93|3015.23|19
1644119240000|2022-02-06 03:47:20|3023.1|3015.4|3023.24|3015.54|3023.38|3015.68|3022.94|3015.24|32
1644119250000|2022-02-06 03:47:30|3023.25|3015.55|3023.43|3015.73|3023.43|3015.73|3023.23|3015.53|29
1644119260000|2022-02-06 03:47:40|3023.4|3015.7|3023.32|3015.62|3023.43|3015.73|3023.31|3015.61|27
1644119270000|2022-02-06 03:47:50|3023.28|3015.58|3022.84|3015.14|3023.32|3015.62|3022.69|3014.99|34
1644119280000|2022-02-06 03:48:00|3022.85|3015.15|3022.76|3015.06|3022.85|3015.15|3022.72|3015.02|25
1644119290000|2022-02-06 03:48:10|3022.84|3015.14|3022.91|3015.21|3022.92|3015.22|3022.8|3015.1|11
1644119300000|2022-02-06 03:48:20|3022.86|3015.16|3022.85|3015.15|3022.93|3015.23|3022.82|3015.12|15
1644119310000|2022-02-06 03:48:30|3022.84|3015.14|3022.85|3015.15|3022.91|3015.21|3022.81|3015.11|23
1644119320000|2022-02-06 03:48:40|3022.8|3015.1|3022.88|3015.18|3022.88|3015.18|3022.8|3015.1|19
1644119330000|2022-02-06 03:48:50|3022.89|3015.19|3022.81|3015.11|3022.92|3015.22|3022.79|3015.09|18
1644119340000|2022-02-06 03:49:00|3022.82|3015.12|3023.1|3015.4|3023.17|3015.47|3022.82|3015.12|29
1644119350000|2022-02-06 03:49:10|3023.07|3015.37|3022.75|3015.05|3023.14|3015.44|3022.58|3014.88|26
1644119360000|2022-02-06 03:49:20|3022.7|3015|3022.69|3014.99|3022.7|3015|3022.62|3014.92|7
1644119370000|2022-02-06 03:49:30|3022.71|3015.01|3022.68|3014.98|3022.73|3015.03|3022.56|3014.86|25
1644119380000|2022-02-06 03:49:40|3022.7|3015|3022.76|3015.06|3022.78|3015.08|3022.69|3014.99|28
1644119390000|2022-02-06 03:49:50|3022.71|3015.01|3022.78|3015.08|3022.88|3015.18|3022.69|3014.99|32
1644119400000|2022-02-06 03:50:00|3022.79|3015.09|3022.91|3015.21|3023.13|3015.43|3022.72|3015.02|24
1644119410000|2022-02-06 03:50:10|3023.09|3015.39|3022.38|3014.68|3023.09|3015.39|3022.33|3014.63|26
1644119420000|2022-02-06 03:50:20|3022.43|3014.73|3021.92|3014.22|3022.54|3014.84|3021.85|3014.15|23
1644119430000|2022-02-06 03:50:30|3021.89|3014.19|3021.91|3014.21|3022.01|3014.31|3021.81|3014.11|19
1644119440000|2022-02-06 03:50:40|3021.9|3014.2|3021.89|3014.19|3021.92|3014.22|3021.83|3014.13|26
1644119450000|2022-02-06 03:50:50|3021.83|3014.13|3022.03|3014.33|3022.05|3014.35|3021.83|3014.13|30
1644119460000|2022-02-06 03:51:00|3022.04|3014.34|3022.03|3014.33|3022.05|3014.35|3021.98|3014.28|21
1644119470000|2022-02-06 03:51:10|3022.01|3014.31|3022.06|3014.36|3022.06|3014.36|3021.99|3014.29|25
1644119480000|2022-02-06 03:51:20|3022.03|3014.33|3022.05|3014.35|3022.09|3014.39|3022|3014.3|26
1644119490000|2022-02-06 03:51:30|3022.07|3014.37|3020.55|3012.85|3022.14|3014.44|3020.54|3012.84|28
1644119500000|2022-02-06 03:51:40|3020.54|3012.84|3020.54|3012.84|3020.6|3012.9|3020.51|3012.81|20
1644119510000|2022-02-06 03:51:50|3020.55|3012.85|3020.5|3012.8|3020.59|3012.89|3020.49|3012.79|20
1644119520000|2022-02-06 03:52:00|3020.51|3012.81|3020.49|3012.79|3020.53|3012.83|3020.46|3012.76|18
1644119530000|2022-02-06 03:52:10|3020.51|3012.81|3020.29|3012.59|3020.51|3012.81|3020.26|3012.56|15
1644119540000|2022-02-06 03:52:20|3020.26|3012.56|3020.42|3012.72|3020.45|3012.75|3020.26|3012.56|8
1644119550000|2022-02-06 03:52:30|3020.43|3012.73|3020.25|3012.55|3020.43|3012.73|3020.22|3012.52|26
1644119560000|2022-02-06 03:52:40|3020.23|3012.53|3020.25|3012.55|3020.38|3012.68|3020.23|3012.53|19
1644119570000|2022-02-06 03:52:50|3020.27|3012.57|3020.29|3012.59|3020.33|3012.63|3020.26|3012.56|21
1644119580000|2022-02-06 03:53:00|3020.3|3012.6|3020.36|3012.66|3020.38|3012.68|3020.29|3012.59|20
1644119590000|2022-02-06 03:53:10|3020.38|3012.68|3020.29|3012.59|3020.38|3012.68|3020.29|3012.59|19
1644119600000|2022-02-06 03:53:20|3020.31|3012.61|3020.58|3012.88|3020.65|3012.95|3020.27|3012.57|25
1644119610000|2022-02-06 03:53:30|3020.76|3013.06|3020.45|3012.75|3020.76|3013.06|3020.4|3012.7|15
1644119620000|2022-02-06 03:53:40|3020.48|3012.78|3020.5|3012.8|3020.51|3012.81|3020.35|3012.65|23
1644119630000|2022-02-06 03:53:50|3020.46|3012.76|3020.51|3012.81|3020.57|3012.87|3020.34|3012.64|19
1644119640000|2022-02-06 03:54:00|3020.52|3012.82|3020.48|3012.78|3020.58|3012.88|3020.44|3012.74|27
1644119650000|2022-02-06 03:54:10|3020.47|3012.77|3020.82|3013.12|3020.94|3013.24|3020.37|3012.67|22
1644119660000|2022-02-06 03:54:20|3020.81|3013.11|3020.79|3013.09|3020.87|3013.17|3020.79|3013.09|18
1644119670000|2022-02-06 03:54:30|3020.88|3013.18|3020.95|3013.25|3020.97|3013.27|3020.81|3013.11|17
1644119680000|2022-02-06 03:54:40|3021.06|3013.36|3021.04|3013.34|3021.08|3013.38|3020.81|3013.11|22
1644119690000|2022-02-06 03:54:50|3021.06|3013.36|3021.1|3013.4|3021.25|3013.55|3021.06|3013.36|22
1644119700000|2022-02-06 03:55:00|3021.12|3013.42|3021.01|3013.31|3021.16|3013.46|3020.97|3013.27|28
1644119710000|2022-02-06 03:55:10|3020.99|3013.29|3020.82|3013.12|3021.05|3013.35|3020.77|3013.07|28
1644119720000|2022-02-06 03:55:20|3020.83|3013.13|3020.77|3013.07|3020.87|3013.17|3020.75|3013.05|28
1644119730000|2022-02-06 03:55:30|3020.78|3013.08|3020.62|3012.92|3020.83|3013.13|3020.55|3012.85|25
1644119740000|2022-02-06 03:55:40|3020.57|3012.87|3020.31|3012.61|3020.57|3012.87|3020.21|3012.51|33
1644119750000|2022-02-06 03:55:50|3020.32|3012.62|3020.43|3012.73|3020.48|3012.78|3020.3|3012.6|25
1644119760000|2022-02-06 03:56:00|3020.42|3012.72|3020.66|3012.96|3020.66|3012.96|3020.42|3012.72|24
1644119770000|2022-02-06 03:56:10|3020.56|3012.86|3020.91|3013.21|3021.18|3013.48|3020.36|3012.66|22
1644119780000|2022-02-06 03:56:20|3020.85|3013.15|3020.73|3013.03|3020.85|3013.15|3020.65|3012.95|19
1644119790000|2022-02-06 03:56:30|3020.75|3013.05|3021.15|3013.45|3021.23|3013.53|3020.73|3013.03|22
1644119800000|2022-02-06 03:56:40|3021.17|3013.47|3020.97|3013.27|3021.31|3013.61|3020.95|3013.25|30
1644119810000|2022-02-06 03:56:50|3020.94|3013.24|3020.65|3012.95|3020.97|3013.27|3020.61|3012.91|23
1644119820000|2022-02-06 03:57:00|3020.66|3012.96|3020.66|3012.96|3020.73|3013.03|3020.55|3012.85|21
1644119830000|2022-02-06 03:57:10|3020.62|3012.92|3020.68|3012.98|3020.74|3013.04|3020.61|3012.91|23
1644119840000|2022-02-06 03:57:20|3020.64|3012.94|3020.64|3012.94|3020.65|3012.95|3020.6|3012.9|23
1644119850000|2022-02-06 03:57:30|3020.63|3012.93|3020.67|3012.97|3020.75|3013.05|3020.6|3012.9|20
1644119860000|2022-02-06 03:57:40|3020.71|3013.01|3020.74|3013.04|3020.75|3013.05|3020.65|3012.95|20
1644119870000|2022-02-06 03:57:50|3020.67|3012.97|3020.67|3012.97|3020.74|3013.04|3020.66|3012.96|10
1644119880000|2022-02-06 03:58:00|3020.62|3012.92|3019.67|3011.97|3020.62|3012.92|3019.64|3011.94|30
1644119890000|2022-02-06 03:58:10|3019.72|3012.02|3018.83|3011.13|3019.72|3012.02|3018.67|3010.97|35
1644119900000|2022-02-06 03:58:20|3018.85|3011.15|3017.05|3009.35|3018.85|3011.15|3017.05|3009.35|22
1644119910000|2022-02-06 03:58:30|3016.38|3008.68|3016.27|3008.57|3016.39|3008.69|3014.91|3007.21|35
1644119920000|2022-02-06 03:58:40|3016.42|3008.72|3016.01|3008.31|3016.42|3008.72|3015.77|3008.07|39
1644119930000|2022-02-06 03:58:50|3015.98|3008.28|3016.35|3008.65|3016.62|3008.92|3015.97|3008.27|33
1644119940000|2022-02-06 03:59:00|3016.49|3008.79|3015.71|3008.01|3016.67|3008.97|3015.71|3008.01|30
1644119950000|2022-02-06 03:59:10|3015.68|3007.98|3015.56|3007.86|3015.68|3007.98|3015.31|3007.61|33
1644119960000|2022-02-06 03:59:20|3015.53|3007.83|3015.5|3007.8|3015.56|3007.86|3015.49|3007.79|31
1644119970000|2022-02-06 03:59:30|3015.52|3007.82|3015.3|3007.6|3015.52|3007.82|3015.16|3007.46|30
1644119980000|2022-02-06 03:59:40|3015.31|3007.61|3014.82|3007.12|3015.35|3007.65|3014.67|3006.97|26
1644119990000|2022-02-06 03:59:50|3014.69|3006.99|3014.49|3006.79|3014.84|3007.14|3014.27|3006.57|30
1644120000000|2022-02-06 04:00:00|3014.45|3006.75|3014.72|3007.02|3014.85|3007.15|3014.38|3006.68|36
1644120010000|2022-02-06 04:00:10|3014.9|3007.2|3014.99|3007.29|3015.2|3007.5|3014.84|3007.14|34
1644120020000|2022-02-06 04:00:20|3015|3007.3|3015.38|3007.68|3015.43|3007.73|3014.99|3007.29|26
1644120030000|2022-02-06 04:00:30|3015.46|3007.76|3015.66|3007.96|3015.66|3007.96|3015.29|3007.59|34
1644120040000|2022-02-06 04:00:40|3015.99|3008.29|3016.63|3008.93|3016.73|3009.03|3015.91|3008.21|32
1644120050000|2022-02-06 04:00:50|3016.62|3008.92|3017.16|3009.46|3017.19|3009.49|3016.57|3008.87|29
1644120060000|2022-02-06 04:01:00|3017.18|3009.48|3021.92|3014.22|3021.92|3014.22|3017.04|3009.34|37
1644120070000|2022-02-06 04:01:10|3021.67|3013.97|3020.94|3013.24|3021.67|3013.97|3019.91|3012.21|35
1644120080000|2022-02-06 04:01:20|3021.21|3013.51|3019.67|3011.97|3021.33|3013.63|3019.67|3011.97|32
1644120090000|2022-02-06 04:01:30|3019.66|3011.96|3019.69|3011.99|3020.15|3012.45|3019.51|3011.81|36
1644120100000|2022-02-06 04:01:40|3019.78|3012.08|3018.44|3010.74|3019.99|3012.29|3018.44|3010.74|34
1644120110000|2022-02-06 04:01:50|3018.47|3010.77|3018.79|3011.09|3018.82|3011.12|3018.45|3010.75|31
1644120120000|2022-02-06 04:02:00|3018.84|3011.14|3018.55|3010.85|3018.84|3011.14|3018.38|3010.68|27
1644120130000|2022-02-06 04:02:10|3018.25|3010.55|3017.99|3010.29|3018.25|3010.55|3017.79|3010.09|33
1644120140000|2022-02-06 04:02:20|3018.12|3010.42|3018.11|3010.41|3018.21|3010.51|3018.06|3010.36|29
1644120150000|2022-02-06 04:02:30|3018.12|3010.42|3018.08|3010.38|3018.14|3010.44|3018.08|3010.38|26
1644120160000|2022-02-06 04:02:40|3018.14|3010.44|3018.1|3010.4|3018.14|3010.44|3018.06|3010.36|29
1644120170000|2022-02-06 04:02:50|3018.09|3010.39|3018.02|3010.32|3018.1|3010.4|3017.96|3010.26|21
1644120180000|2022-02-06 04:03:00|3017.99|3010.29|3015.97|3008.27|3018.01|3010.31|3015.71|3008.01|31
1644120190000|2022-02-06 04:03:10|3016|3008.3|3016.2|3008.5|3016.2|3008.5|3015.71|3008.01|16
1644120200000|2022-02-06 04:03:20|3016.24|3008.54|3016.56|3008.86|3016.68|3008.98|3016.24|3008.54|26
1644120210000|2022-02-06 04:03:30|3016.58|3008.88|3016.19|3008.49|3016.72|3009.02|3016.16|3008.46|22
1644120220000|2022-02-06 04:03:40|3016.09|3008.39|3016.3|3008.6|3016.43|3008.73|3016.07|3008.37|32
1644120230000|2022-02-06 04:03:50|3016.17|3008.47|3015.99|3008.29|3016.25|3008.55|3015.91|3008.21|32
1644120240000|2022-02-06 04:04:00|3015.97|3008.27|3015.78|3008.08|3016.07|3008.37|3015.78|3008.08|28
1644120250000|2022-02-06 04:04:10|3015.77|3008.07|3015.73|3008.03|3015.77|3008.07|3015.33|3007.63|26
1644120260000|2022-02-06 04:04:20|3015.74|3008.04|3015.49|3007.79|3015.74|3008.04|3015.49|3007.79|24
1644120270000|2022-02-06 04:04:30|3015.46|3007.76|3015|3007.3|3015.49|3007.79|3014.8|3007.1|35
1644120280000|2022-02-06 04:04:40|3015.02|3007.32|3013.96|3006.26|3015.03|3007.33|3013.49|3005.79|32
1644120290000|2022-02-06 04:04:50|3013.92|3006.22|3013|3005.3|3013.92|3006.22|3012.86|3005.16|30
1644120300000|2022-02-06 04:05:00|3012.97|3005.27|3011.79|3004.09|3012.98|3005.28|3011.76|3004.06|37
1644120310000|2022-02-06 04:05:10|3011.87|3004.17|3013.34|3005.64|3013.58|3005.88|3010.62|3002.92|39
1644120320000|2022-02-06 04:05:20|3013.17|3005.47|3011.62|3003.92|3013.17|3005.47|3011.62|3003.92|21
1644120330000|2022-02-06 04:05:30|3011.63|3003.93|3011.29|3003.59|3011.63|3003.93|3011.17|3003.47|29
1644120340000|2022-02-06 04:05:40|3011.27|3003.57|3010.7|3003|3011.33|3003.63|3010.53|3002.83|33
1644120350000|2022-02-06 04:05:50|3010.64|3002.94|3009.77|3002.07|3010.81|3003.11|3009.77|3002.07|33
1644120360000|2022-02-06 04:06:00|3009.56|3001.86|3009.24|3001.54|3009.87|3002.17|3009.2|3001.5|35
1644120370000|2022-02-06 04:06:10|3009.14|3001.44|3007.74|3000.04|3009.14|3001.44|3007.58|2999.88|30
1644120380000|2022-02-06 04:06:20|3007.77|3000.07|3008.19|3000.49|3008.36|3000.66|3007.51|2999.81|34
1644120390000|2022-02-06 04:06:30|3007.95|3000.25|3007.98|3000.28|3008.19|3000.49|3007.79|3000.09|32
1644120400000|2022-02-06 04:06:40|3007.97|3000.27|3007.91|3000.21|3008.01|3000.31|3007.36|2999.66|32
1644120410000|2022-02-06 04:06:50|3007.98|3000.28|3007.43|2999.73|3007.98|3000.28|3007.36|2999.66|37
1644120420000|2022-02-06 04:07:00|3007.36|2999.66|3007.57|2999.87|3007.65|2999.95|3007.36|2999.66|29
1644120430000|2022-02-06 04:07:10|3007.58|2999.88|3007.45|2999.75|3007.65|2999.95|3007.45|2999.75|32
1644120440000|2022-02-06 04:07:20|3007.46|2999.76|3007.92|3000.22|3008|3000.3|3007.46|2999.76|26
1644120450000|2022-02-06 04:07:30|3008|3000.3|3008.47|3000.77|3008.79|3001.09|3007.94|3000.24|34
1644120460000|2022-02-06 04:07:40|3008.17|3000.47|3006.43|2998.73|3008.17|3000.47|3006.43|2998.73|33
1644120470000|2022-02-06 04:07:50|3006.21|2998.51|3005.38|2997.68|3006.44|2998.74|3005.25|2997.55|35
1644120480000|2022-02-06 04:08:00|3005.31|2997.61|3004.78|2997.08|3005.31|2997.61|3004.66|2996.96|28
1644120490000|2022-02-06 04:08:10|3004.83|2997.13|3002.59|2994.89|3004.83|2997.13|3002.12|2994.42|35
1644120500000|2022-02-06 04:08:20|3002.69|2994.99|3003.29|2995.59|3003.39|2995.69|3002.69|2994.99|33
1644120510000|2022-02-06 04:08:30|3003.24|2995.54|3002.3|2994.6|3003.47|2995.77|3002.3|2994.6|35
1644120520000|2022-02-06 04:08:40|3002.07|2994.37|3000.5|2992.8|3002.07|2994.37|3000.5|2992.8|37
1644120530000|2022-02-06 04:08:50|3000.52|2992.82|3000.09|2992.39|3000.61|2992.91|3000.05|2992.35|33
1644120540000|2022-02-06 04:09:00|3000.11|2992.41|2999.92|2992.22|3000.11|2992.41|2999.33|2991.63|33
1644120550000|2022-02-06 04:09:10|2999.93|2992.23|3000.4|2992.7|3000.4|2992.7|2999.85|2992.15|28
1644120560000|2022-02-06 04:09:20|3000.53|2992.83|3001.77|2994.07|3001.77|2994.07|3000.53|2992.83|36
1644120570000|2022-02-06 04:09:30|3001.69|2993.99|3001.22|2993.52|3001.85|2994.15|3001.14|2993.44|30
1644120580000|2022-02-06 04:09:40|3001.1|2993.4|3001.25|2993.55|3001.42|2993.72|3000.99|2993.29|34
1644120590000|2022-02-06 04:09:50|3001.22|2993.52|3001.16|2993.46|3001.49|2993.79|3000.93|2993.23|31
1644120600000|2022-02-06 04:10:00|3001.17|2993.47|3002.54|2994.84|3002.69|2994.99|3001.16|2993.46|38
1644120610000|2022-02-06 04:10:10|3002.51|2994.81|3004.12|2996.42|3004.12|2996.42|3002.51|2994.81|34
1644120620000|2022-02-06 04:10:20|3004.11|2996.41|3004.84|2997.14|3004.84|2997.14|3003.94|2996.24|35
1644120630000|2022-02-06 04:10:30|3004.85|2997.15|3005.9|2998.2|3006.18|2998.48|3004.85|2997.15|28
1644120640000|2022-02-06 04:10:40|3006.13|2998.43|3005.32|2997.62|3006.18|2998.48|3005.12|2997.42|34
1644120650000|2022-02-06 04:10:50|3005.35|2997.65|3006.04|2998.34|3006.28|2998.58|3005.13|2997.43|35
1644120660000|2022-02-06 04:11:00|3006.03|2998.33|3006.66|2998.96|3006.66|2998.96|3006.02|2998.32|33
1644120670000|2022-02-06 04:11:10|3006.65|2998.95|3006.59|2998.89|3006.81|2999.11|3006.32|2998.62|32
1644120680000|2022-02-06 04:11:20|3006.66|2998.96|3008.35|3000.65|3008.43|3000.73|3006.66|2998.96|35
1644120690000|2022-02-06 04:11:30|3008.37|3000.67|3008.66|3000.96|3008.96|3001.26|3008.33|3000.63|28
1644120700000|2022-02-06 04:11:40|3008.47|3000.77|3007.55|2999.85|3008.47|3000.77|3007.26|2999.56|35
1644120710000|2022-02-06 04:11:50|3007.52|2999.82|3007.59|2999.89|3007.7|3000|3007.41|2999.71|29
1644120720000|2022-02-06 04:12:00|3007.61|2999.91|3007.63|2999.93|3007.69|2999.99|3007.6|2999.9|21
1644120730000|2022-02-06 04:12:10|3007.62|2999.92|3007.32|2999.62|3007.62|2999.92|3007.32|2999.62|19
1644120740000|2022-02-06 04:12:20|3007.29|2999.59|3007.66|2999.96|3007.66|2999.96|3007.28|2999.58|21
1644120750000|2022-02-06 04:12:30|3007.42|2999.72|3006.89|2999.19|3007.42|2999.72|3006.75|2999.05|31
1644120760000|2022-02-06 04:12:40|3006.88|2999.18|3006.82|2999.12|3006.89|2999.19|3006.74|2999.04|29
1644120770000|2022-02-06 04:12:50|3006.8|2999.1|3006.79|2999.09|3006.9|2999.2|3006.79|2999.09|15
1644120780000|2022-02-06 04:13:00|3006.8|2999.1|3006.51|2998.81|3006.93|2999.23|3006.46|2998.76|31
1644120790000|2022-02-06 04:13:10|3006.46|2998.76|3005.74|2998.04|3006.48|2998.78|3005.54|2997.84|21
1644120800000|2022-02-06 04:13:20|3005.77|2998.07|3004.98|2997.28|3005.79|2998.09|3004.94|2997.24|29
1644120810000|2022-02-06 04:13:30|3004.96|2997.26|3004.93|2997.23|3004.99|2997.29|3004.54|2996.84|33
1644120820000|2022-02-06 04:13:40|3004.92|2997.22|3003.91|2996.21|3004.92|2997.22|3003.77|2996.07|32
1644120830000|2022-02-06 04:13:50|3003.87|2996.17|3004|2996.3|3004.07|2996.37|3003.84|2996.14|29
1644120840000|2022-02-06 04:14:00|3003.96|2996.26|3003.36|2995.66|3004|2996.3|3003.23|2995.53|32
1644120850000|2022-02-06 04:14:10|3003.38|2995.68|3003.81|2996.11|3003.85|2996.15|3003.13|2995.43|34
1644120860000|2022-02-06 04:14:20|3003.76|2996.06|3004.53|2996.83|3004.66|2996.96|3003.74|2996.04|30
1644120870000|2022-02-06 04:14:30|3004.6|2996.9|3005.7|2998|3006.19|2998.49|3004.57|2996.87|37
1644120880000|2022-02-06 04:14:40|3005.64|2997.94|3005.65|2997.95|3006.18|2998.48|3005.56|2997.86|31
1644120890000|2022-02-06 04:14:50|3005.64|2997.94|3005.42|2997.72|3006.1|2998.4|3005.26|2997.56|35
1644120900000|2022-02-06 04:15:00|3005.4|2997.7|3005.39|2997.69|3005.64|2997.94|3005.33|2997.63|31
1644120910000|2022-02-06 04:15:10|3005.37|2997.67|3005.05|2997.35|3005.37|2997.67|3004.15|2996.45|36
1644120920000|2022-02-06 04:15:20|3004.98|2997.28|3003.52|2995.82|3005.14|2997.44|3003.52|2995.82|32
1644120930000|2022-02-06 04:15:30|3003.76|2996.06|3004.33|2996.63|3004.35|2996.65|3003.51|2995.81|33
1644120940000|2022-02-06 04:15:40|3004.31|2996.61|3003.94|2996.24|3004.34|2996.64|3003.75|2996.05|25
1644120950000|2022-02-06 04:15:50|3003.73|2996.03|3003.67|2995.97|3003.94|2996.24|3003.61|2995.91|28
1644120960000|2022-02-06 04:16:00|3003.66|2995.96|3002.94|2995.24|3003.68|2995.98|3002.91|2995.21|31
1644120970000|2022-02-06 04:16:10|3002.99|2995.29|3002.19|2994.49|3003.03|2995.33|3002.13|2994.43|35
1644120980000|2022-02-06 04:16:20|3002.15|2994.45|2999.45|2991.75|3002.31|2994.61|2999.45|2991.75|36
1644120990000|2022-02-06 04:16:30|2999.41|2991.71|2996.7|2989|3000|2992.3|2996.45|2988.75|37
1644121000000|2022-02-06 04:16:40|2996.82|2989.12|2997.93|2990.23|2998.42|2990.72|2996.82|2989.12|37
1644121010000|2022-02-06 04:16:50|2997.72|2990.02|2996.49|2988.79|2997.77|2990.07|2996.14|2988.44|35
1644121020000|2022-02-06 04:17:00|2996.39|2988.69|2996.09|2988.39|2996.56|2988.86|2996.05|2988.35|34
1644121030000|2022-02-06 04:17:10|2996.06|2988.36|2997.96|2990.26|2997.96|2990.26|2996.06|2988.36|38
1644121040000|2022-02-06 04:17:20|2998.18|2990.48|2997.4|2989.7|2998.53|2990.83|2997.29|2989.59|34
1644121050000|2022-02-06 04:17:30|2997.36|2989.66|2995.92|2988.22|2997.57|2989.87|2995.8|2988.1|36
1644121060000|2022-02-06 04:17:40|2996.09|2988.39|2996.24|2988.54|2996.37|2988.67|2995.36|2987.66|34
1644121070000|2022-02-06 04:17:50|2996.22|2988.52|2995.83|2988.13|2996.22|2988.52|2995.8|2988.1|33
1644121080000|2022-02-06 04:18:00|2995.87|2988.17|2996.66|2988.96|2996.93|2989.23|2995.84|2988.14|34
1644121090000|2022-02-06 04:18:10|2996.69|2988.99|2998.23|2990.53|2998.23|2990.53|2996.38|2988.68|39
1644121100000|2022-02-06 04:18:20|2998.29|2990.59|2998.97|2991.27|2998.97|2991.27|2998.28|2990.58|23
1644121110000|2022-02-06 04:18:30|2998.91|2991.21|3000.58|2992.88|3000.65|2992.95|2998.8|2991.1|35
1644121120000|2022-02-06 04:18:40|3001.59|2993.89|2999.93|2992.23|3001.71|2994.01|2999.87|2992.17|33
1644121130000|2022-02-06 04:18:50|2999.69|2991.99|2999.34|2991.64|2999.69|2991.99|2999.25|2991.55|22
1644121140000|2022-02-06 04:19:00|2999.35|2991.65|2999.6|2991.9|2999.76|2992.06|2999.35|2991.65|20
1644121150000|2022-02-06 04:19:10|2999.78|2992.08|3002.46|2994.76|3002.46|2994.76|2999.78|2992.08|37
1644121160000|2022-02-06 04:19:20|3002.49|2994.79|3005.85|2998.15|3006.12|2998.42|3002.49|2994.79|36
1644121170000|2022-02-06 04:19:30|3005.27|2997.57|3004.94|2997.24|3005.27|2997.57|3004.5|2996.8|38
1644121180000|2022-02-06 04:19:40|3004.96|2997.26|3005.1|2997.4|3005.25|2997.55|3003.95|2996.25|36
1644121190000|2022-02-06 04:19:50|3005.06|2997.36|3005.47|2997.77|3005.56|2997.86|3004.75|2997.05|35
1644121200000|2022-02-06 04:20:00|3005.48|2997.78|3004.53|2996.83|3005.48|2997.78|3004.01|2996.31|32
1644121210000|2022-02-06 04:20:10|3004.54|2996.84|3005.64|2997.94|3005.64|2997.94|3004.53|2996.83|29
1644121220000|2022-02-06 04:20:20|3005.79|2998.09|3006.56|2998.86|3006.56|2998.86|3005.76|2998.06|34
1644121230000|2022-02-06 04:20:30|3006.55|2998.85|3004.71|2997.01|3006.55|2998.85|3004.71|2997.01|29
1644121240000|2022-02-06 04:20:40|3004.63|2996.93|3004.71|2997.01|3004.71|2997.01|3004.11|2996.41|26
1644121250000|2022-02-06 04:20:50|3004.83|2997.13|3004.98|2997.28|3005.09|2997.39|3004.83|2997.13|20
1644121260000|2022-02-06 04:21:00|3004.99|2997.29|3005.03|2997.33|3005.13|2997.43|3004.91|2997.21|20
1644121270000|2022-02-06 04:21:10|3005.07|2997.37|3005.54|2997.84|3005.6|2997.9|3004.99|2997.29|25
1644121280000|2022-02-06 04:21:20|3005.55|2997.85|3006.37|2998.67|3006.43|2998.73|3005.52|2997.82|26
1644121290000|2022-02-06 04:21:30|3006.4|2998.7|3006.26|2998.56|3006.42|2998.72|3005.96|2998.26|19
1644121300000|2022-02-06 04:21:40|3006.29|2998.59|3008.17|3000.47|3008.17|3000.47|3006.29|2998.59|34
1644121310000|2022-02-06 04:21:50|3008.18|3000.48|3011.86|3004.16|3011.9|3004.2|3008.18|3000.48|37
1644121320000|2022-02-06 04:22:00|3011.8|3004.1|3010.84|3003.14|3011.89|3004.19|3010.62|3002.92|37
1644121330000|2022-02-06 04:22:10|3010.87|3003.17|3011.38|3003.68|3011.42|3003.72|3010.87|3003.17|35
1644121340000|2022-02-06 04:22:20|3011.34|3003.64|3011.27|3003.57|3011.52|3003.82|3011.14|3003.44|24
1644121350000|2022-02-06 04:22:30|3011.26|3003.56|3010.91|3003.21|3011.26|3003.56|3010.26|3002.56|36
1644121360000|2022-02-06 04:22:40|3010.92|3003.22|3011|3003.3|3011|3003.3|3010.75|3003.05|29
1644121370000|2022-02-06 04:22:50|3011.01|3003.31|3009.27|3001.57|3011.02|3003.32|3009.11|3001.41|34
1644121380000|2022-02-06 04:23:00|3009.16|3001.46|3009.88|3002.18|3009.96|3002.26|3008.96|3001.26|34
1644121390000|2022-02-06 04:23:10|3010.09|3002.39|3011.73|3004.03|3011.87|3004.17|3010.09|3002.39|32
1644121400000|2022-02-06 04:23:20|3011.72|3004.02|3015|3007.3|3015.05|3007.35|3011.7|3004|35
1644121410000|2022-02-06 04:23:30|3015.02|3007.32|3012.98|3005.28|3015.5|3007.8|3012.98|3005.28|38
1644121420000|2022-02-06 04:23:40|3013.1|3005.4|3012.71|3005.01|3013.59|3005.89|3012.71|3005.01|31
1644121430000|2022-02-06 04:23:50|3012.25|3004.55|3013.13|3005.43|3013.26|3005.56|3011.26|3003.56|38
1644121440000|2022-02-06 04:24:00|3013.14|3005.44|3012.05|3004.35|3013.14|3005.44|3011.92|3004.22|32
1644121450000|2022-02-06 04:24:10|3012.06|3004.36|3011.59|3003.89|3012.09|3004.39|3011.59|3003.89|32
1644121460000|2022-02-06 04:24:20|3011.54|3003.84|3011.47|3003.77|3011.87|3004.17|3011.35|3003.65|33
1644121470000|2022-02-06 04:24:30|3011.51|3003.81|3010.7|3003|3011.65|3003.95|3010.7|3003|21
1644121480000|2022-02-06 04:24:40|3010.69|3002.99|3010.77|3003.07|3010.82|3003.12|3010.62|3002.92|26
1644121490000|2022-02-06 04:24:50|3010.72|3003.02|3010.07|3002.37|3010.83|3003.13|3010.06|3002.36|17
1644121500000|2022-02-06 04:25:00|3010.05|3002.35|3009.66|3001.96|3010.05|3002.35|3009.39|3001.69|34
1644121510000|2022-02-06 04:25:10|3009.77|3002.07|3013.04|3005.34|3013.12|3005.42|3009.61|3001.91|34
1644121520000|2022-02-06 04:25:20|3013.09|3005.39|3012.76|3005.06|3013.38|3005.68|3012.7|3005|25
1644121530000|2022-02-06 04:25:30|3012.81|3005.11|3012.89|3005.19|3013.01|3005.31|3011.91|3004.21|37
1644121540000|2022-02-06 04:25:40|3012.98|3005.28|3013.43|3005.73|3013.71|3006.01|3012.98|3005.28|33
1644121550000|2022-02-06 04:25:50|3013.44|3005.74|3013.01|3005.31|3013.44|3005.74|3012.8|3005.1|37
1644121560000|2022-02-06 04:26:00|3012.91|3005.21|3012.08|3004.38|3012.91|3005.21|3011.95|3004.25|32
1644121570000|2022-02-06 04:26:10|3012.07|3004.37|3011.7|3004|3012.07|3004.37|3011|3003.3|30
1644121580000|2022-02-06 04:26:20|3011.64|3003.94|3011.06|3003.36|3011.67|3003.97|3011.04|3003.34|33
1644121590000|2022-02-06 04:26:30|3011.08|3003.38|3011.03|3003.33|3011.11|3003.41|3011|3003.3|24
1644121600000|2022-02-06 04:26:40|3011.07|3003.37|3010.42|3002.72|3011.07|3003.37|3010.36|3002.66|24
1644122380000|2022-02-06 04:39:40|3020.54|3012.84|3020.9|3013.2|3021.38|3013.68|3020.32|3012.62|35
1644122390000|2022-02-06 04:39:50|3020.89|3013.19|3020.42|3012.72|3020.92|3013.22|3020.42|3012.72|34
1644122400000|2022-02-06 04:40:00|3020.43|3012.73|3019.33|3011.63|3020.48|3012.78|3019.31|3011.61|36
1644122410000|2022-02-06 04:40:10|3019.34|3011.64|3020.37|3012.67|3020.56|3012.86|3019.31|3011.61|35
1644122420000|2022-02-06 04:40:20|3020.4|3012.7|3020.26|3012.56|3020.48|3012.78|3020.24|3012.54|30
1644122430000|2022-02-06 04:40:30|3020.24|3012.54|3020.35|3012.65|3020.35|3012.65|3020.17|3012.47|23
1644122440000|2022-02-06 04:40:40|3020.38|3012.68|3020.05|3012.35|3020.39|3012.69|3020.04|3012.34|32
1644122450000|2022-02-06 04:40:50|3020.01|3012.31|3020.24|3012.54|3020.32|3012.62|3020.01|3012.31|27
1644122460000|2022-02-06 04:41:00|3020.23|3012.53|3018.08|3010.38|3020.23|3012.53|3017.92|3010.22|35
1644122470000|2022-02-06 04:41:10|3018.06|3010.36|3018.79|3011.09|3018.79|3011.09|3017.96|3010.26|31
1644122480000|2022-02-06 04:41:20|3018.81|3011.11|3018.45|3010.75|3018.9|3011.2|3018.44|3010.74|36
1644122490000|2022-02-06 04:41:30|3018.44|3010.74|3016.6|3008.9|3018.44|3010.74|3016.6|3008.9|32
1644122500000|2022-02-06 04:41:40|3016.56|3008.86|3018.64|3010.94|3018.82|3011.12|3016.56|3008.86|34
1644122510000|2022-02-06 04:41:50|3018.76|3011.06|3019.98|3012.28|3020.25|3012.55|3018.71|3011.01|36
1644122520000|2022-02-06 04:42:00|3020.12|3012.42|3018.61|3010.91|3020.24|3012.54|3018.55|3010.85|36
1644122530000|2022-02-06 04:42:10|3018.57|3010.87|3018.64|3010.94|3018.69|3010.99|3018.39|3010.69|36
1644122540000|2022-02-06 04:42:20|3018.7|3011|3018.4|3010.7|3018.8|3011.1|3018.38|3010.68|35
1644122550000|2022-02-06 04:42:30|3018.43|3010.73|3018.38|3010.68|3018.5|3010.8|3018.33|3010.63|24
1644122560000|2022-02-06 04:42:40|3018.42|3010.72|3018.55|3010.85|3018.58|3010.88|3018.36|3010.66|26
1644122570000|2022-02-06 04:42:50|3018.5|3010.8|3018.64|3010.94|3018.64|3010.94|3018.42|3010.72|25
1644122580000|2022-02-06 04:43:00|3018.67|3010.97|3018.2|3010.5|3018.69|3010.99|3017.65|3009.95|32
1644122590000|2022-02-06 04:43:10|3018.23|3010.53|3020.11|3012.41|3020.11|3012.41|3018.23|3010.53|37
1644122600000|2022-02-06 04:43:20|3020.18|3012.48|3019.41|3011.71|3020.23|3012.53|3019.36|3011.66|33
1644122610000|2022-02-06 04:43:30|3019.38|3011.68|3020.24|3012.54|3020.27|3012.57|3019.33|3011.63|28
1644122620000|2022-02-06 04:43:40|3020.25|3012.55|3019.18|3011.48|3020.27|3012.57|3018.72|3011.02|34
1644122630000|2022-02-06 04:43:50|3019.21|3011.51|3018.95|3011.25|3019.34|3011.64|3018.75|3011.05|30
1644122640000|2022-02-06 04:44:00|3018.96|3011.26|3018.73|3011.03|3018.97|3011.27|3018.27|3010.57|30
1644122650000|2022-02-06 04:44:10|3018.72|3011.02|3018.6|3010.9|3018.76|3011.06|3018.51|3010.81|34
1644122660000|2022-02-06 04:44:20|3018.57|3010.87|3018.76|3011.06|3018.85|3011.15|3018.15|3010.45|35
1644122670000|2022-02-06 04:44:30|3018.79|3011.09|3018.54|3010.84|3018.84|3011.14|3018.51|3010.81|34
1644122680000|2022-02-06 04:44:40|3018.53|3010.83|3018.39|3010.69|3018.65|3010.95|3018.1|3010.4|34
1644122690000|2022-02-06 04:44:50|3018.4|3010.7|3018.1|3010.4|3018.49|3010.79|3018.1|3010.4|35
1644122700000|2022-02-06 04:45:00|3018.13|3010.43|3019.78|3012.08|3020.02|3012.32|3018|3010.3|32
1644122710000|2022-02-06 04:45:10|3019.77|3012.07|3019.92|3012.22|3019.92|3012.22|3019.05|3011.35|34
1644122720000|2022-02-06 04:45:20|3019.9|3012.2|3020.12|3012.42|3020.38|3012.68|3018.54|3010.84|39
1644122730000|2022-02-06 04:45:30|3020.18|3012.48|3020.19|3012.49|3020.48|3012.78|3019.94|3012.24|32
1644122740000|2022-02-06 04:45:40|3020.16|3012.46|3019.39|3011.69|3020.16|3012.46|3019.02|3011.32|37
1644122750000|2022-02-06 04:45:50|3019.36|3011.66|3019.59|3011.89|3019.59|3011.89|3019.24|3011.54|33
1644122760000|2022-02-06 04:46:00|3019.6|3011.9|3019.56|3011.86|3019.62|3011.92|3019.39|3011.69|30
1644122770000|2022-02-06 04:46:10|3019.54|3011.84|3018.71|3011.01|3019.57|3011.87|3018.71|3011.01|26
1644122780000|2022-02-06 04:46:20|3018.72|3011.02|3018.76|3011.06|3018.84|3011.14|3018.32|3010.62|32
1644122790000|2022-02-06 04:46:30|3018.77|3011.07|3020.17|3012.47|3020.32|3012.62|3018.77|3011.07|36
1644122800000|2022-02-06 04:46:40|3020.16|3012.46|3019.94|3012.24|3020.22|3012.52|3019.88|3012.18|35
1644122810000|2022-02-06 04:46:50|3019.93|3012.23|3020.05|3012.35|3020.06|3012.36|3019.02|3011.32|35
1644122820000|2022-02-06 04:47:00|3020.07|3012.37|3019.98|3012.28|3020.07|3012.37|3019.8|3012.1|30
1644122830000|2022-02-06 04:47:10|3019.95|3012.25|3019.94|3012.24|3019.96|3012.26|3019.7|3012|31
1644122840000|2022-02-06 04:47:20|3019.9|3012.2|3019.88|3012.18|3020|3012.3|3019.74|3012.04|20
1644122850000|2022-02-06 04:47:30|3019.87|3012.17|3019.36|3011.66|3019.88|3012.18|3019.35|3011.65|23
1644122860000|2022-02-06 04:47:40|3019.37|3011.67|3019.56|3011.86|3019.6|3011.9|3019.37|3011.67|29
1644122870000|2022-02-06 04:47:50|3019.53|3011.83|3019.66|3011.96|3019.69|3011.99|3019.47|3011.77|32
1644122880000|2022-02-06 04:48:00|3019.84|3012.14|3019.95|3012.25|3019.97|3012.27|3019.84|3012.14|36
1644122890000|2022-02-06 04:48:10|3019.99|3012.29|3020.97|3013.27|3021.06|3013.36|3019.98|3012.28|31
1644122900000|2022-02-06 04:48:20|3020.94|3013.24|3020.95|3013.25|3021.14|3013.44|3020.88|3013.18|29
1644122910000|2022-02-06 04:48:30|3020.97|3013.27|3021.04|3013.34|3021.06|3013.36|3020.94|3013.24|31
1644122920000|2022-02-06 04:48:40|3020.96|3013.26|3020.91|3013.21|3021.16|3013.46|3020.91|3013.21|33
1644122930000|2022-02-06 04:48:50|3020.93|3013.23|3021.84|3014.14|3021.86|3014.16|3020.92|3013.22|25
1644122940000|2022-02-06 04:49:00|3021.82|3014.12|3022.21|3014.51|3022.22|3014.52|3021.82|3014.12|25
1644122950000|2022-02-06 04:49:10|3022.22|3014.52|3022.01|3014.31|3022.26|3014.56|3022.01|3014.31|31
1644122960000|2022-02-06 04:49:20|3022.03|3014.33|3021.04|3013.34|3022.12|3014.42|3021.01|3013.31|35
1644122970000|2022-02-06 04:49:30|3021.1|3013.4|3021.29|3013.59|3021.29|3013.59|3021.06|3013.36|32
1644122980000|2022-02-06 04:49:40|3021.16|3013.46|3021.25|3013.55|3021.27|3013.57|3021.07|3013.37|31
1644122990000|2022-02-06 04:49:50|3021.26|3013.56|3021.43|3013.73|3021.43|3013.73|3021.2|3013.5|35
1644123000000|2022-02-06 04:50:00|3021.46|3013.76|3021.53|3013.83|3021.53|3013.83|3021.45|3013.75|25
1644123010000|2022-02-06 04:50:10|3021.67|3013.97|3022.53|3014.83|3022.66|3014.96|3021.67|3013.97|32
1644123020000|2022-02-06 04:50:20|3022.56|3014.86|3021.91|3014.21|3022.62|3014.92|3021.81|3014.11|27
1644123030000|2022-02-06 04:50:30|3021.96|3014.26|3022.11|3014.41|3022.46|3014.76|3021.93|3014.23|35
1644123040000|2022-02-06 04:50:40|3022.12|3014.42|3021.84|3014.14|3022.13|3014.43|3021.8|3014.1|26
1644123050000|2022-02-06 04:50:50|3021.85|3014.15|3021.83|3014.13|3021.87|3014.17|3021.7|3014|25
1644123060000|2022-02-06 04:51:00|3021.82|3014.12|3021.82|3014.12|3021.97|3014.27|3021.8|3014.1|22
1644123070000|2022-02-06 04:51:10|3021.83|3014.13|3021.76|3014.06|3021.91|3014.21|3021.68|3013.98|24
1644123080000|2022-02-06 04:51:20|3021.72|3014.02|3021.75|3014.05|3021.81|3014.11|3021.7|3014|21
1644123090000|2022-02-06 04:51:30|3021.74|3014.04|3021.7|3014|3021.85|3014.15|3021.67|3013.97|28
1644123100000|2022-02-06 04:51:40|3021.72|3014.02|3021.76|3014.06|3021.76|3014.06|3021.62|3013.92|23
1644123110000|2022-02-06 04:51:50|3021.75|3014.05|3021.85|3014.15|3021.88|3014.18|3021.75|3014.05|15
1644123120000|2022-02-06 04:52:00|3021.86|3014.16|3021.88|3014.18|3021.96|3014.26|3021.74|3014.04|30
1644123130000|2022-02-06 04:52:10|3021.89|3014.19|3021.92|3014.22|3022.16|3014.46|3021.76|3014.06|30
1644123140000|2022-02-06 04:52:20|3021.8|3014.1|3021.97|3014.27|3021.99|3014.29|3021.73|3014.03|19
1644123150000|2022-02-06 04:52:30|3021.96|3014.26|3022.32|3014.62|3022.33|3014.63|3021.73|3014.03|25
1644123160000|2022-02-06 04:52:40|3022.33|3014.63|3022.04|3014.34|3022.33|3014.63|3021.84|3014.14|30
1644123170000|2022-02-06 04:52:50|3022.05|3014.35|3022.08|3014.38|3022.14|3014.44|3021.94|3014.24|32
1644123180000|2022-02-06 04:53:00|3022.11|3014.41|3022.08|3014.38|3022.13|3014.43|3021.95|3014.25|28
1644123190000|2022-02-06 04:53:10|3022.09|3014.39|3022.19|3014.49|3022.22|3014.52|3022.08|3014.38|28
1644123200000|2022-02-06 04:53:20|3022.21|3014.51|3022.24|3014.54|3022.26|3014.56|3022.13|3014.43|24
1644123210000|2022-02-06 04:53:30|3022.25|3014.55|3022.61|3014.91|3022.61|3014.91|3022.24|3014.54|30
1644123220000|2022-02-06 04:53:40|3022.67|3014.97|3022.46|3014.76|3022.74|3015.04|3022.46|3014.76|29
1644123230000|2022-02-06 04:53:50|3022.47|3014.77|3022.29|3014.59|3022.47|3014.77|3021.96|3014.26|34
1644123240000|2022-02-06 04:54:00|3022.32|3014.62|3021.97|3014.27|3022.43|3014.73|3021.94|3014.24|32
1644123250000|2022-02-06 04:54:10|3021.98|3014.28|3022.14|3014.44|3022.16|3014.46|3021.91|3014.21|20
1644123260000|2022-02-06 04:54:20|3022.15|3014.45|3022|3014.3|3022.16|3014.46|3021.99|3014.29|22
1644123270000|2022-02-06 04:54:30|3021.99|3014.29|3021.72|3014.02|3021.99|3014.29|3021.72|3014.02|22
1644123280000|2022-02-06 04:54:40|3021.71|3014.01|3020.79|3013.09|3021.71|3014.01|3020.59|3012.89|35
1644123290000|2022-02-06 04:54:50|3020.75|3013.05|3020.77|3013.07|3020.99|3013.29|3020.69|3012.99|31
1644123300000|2022-02-06 04:55:00|3020.8|3013.1|3020.55|3012.85|3020.89|3013.19|3020.54|3012.84|28
1644123310000|2022-02-06 04:55:10|3020.57|3012.87|3020.72|3013.02|3020.76|3013.06|3020.55|3012.85|27
1644123320000|2022-02-06 04:55:20|3020.7|3013|3020.63|3012.93|3020.77|3013.07|3020.61|3012.91|30
1644123330000|2022-02-06 04:55:30|3020.61|3012.91|3020.53|3012.83|3020.68|3012.98|3020.48|3012.78|25
1644123340000|2022-02-06 04:55:40|3020.55|3012.85|3020.63|3012.93|3020.63|3012.93|3020.31|3012.61|24
1644123350000|2022-02-06 04:55:50|3020.66|3012.96|3020.77|3013.07|3020.77|3013.07|3020.56|3012.86|34
1644123360000|2022-02-06 04:56:00|3020.79|3013.09|3021.12|3013.42|3021.12|3013.42|3020.47|3012.77|32
1644123370000|2022-02-06 04:56:10|3021.06|3013.36|3020.97|3013.27|3021.09|3013.39|3020.9|3013.2|27
1644123380000|2022-02-06 04:56:20|3020.99|3013.29|3021.01|3013.31|3021.09|3013.39|3020.95|3013.25|28
1644123390000|2022-02-06 04:56:30|3021.02|3013.32|3021.16|3013.46|3021.16|3013.46|3020.62|3012.92|35
1644123400000|2022-02-06 04:56:40|3021.15|3013.45|3021.01|3013.31|3021.15|3013.45|3020.93|3013.23|19
1644123410000|2022-02-06 04:56:50|3021|3013.3|3020.98|3013.28|3021.13|3013.43|3020.94|3013.24|28
1644123420000|2022-02-06 04:57:00|3021.05|3013.35|3021.12|3013.42|3021.14|3013.44|3020.93|3013.23|27
1644123430000|2022-02-06 04:57:10|3021.11|3013.41|3021.03|3013.33|3021.15|3013.45|3020.87|3013.17|35
1644123440000|2022-02-06 04:57:20|3021.13|3013.43|3021.79|3014.09|3021.79|3014.09|3020.97|3013.27|35
1644123450000|2022-02-06 04:57:30|3021.76|3014.06|3021.77|3014.07|3021.8|3014.1|3021.72|3014.02|23
1644123460000|2022-02-06 04:57:40|3021.73|3014.03|3021.75|3014.05|3021.98|3014.28|3021.7|3014|25
1644123470000|2022-02-06 04:57:50|3021.78|3014.08|3021.69|3013.99|3021.91|3014.21|3021.65|3013.95|30
1644123480000|2022-02-06 04:58:00|3021.62|3013.92|3021.81|3014.11|3021.91|3014.21|3021.62|3013.92|27
1644123490000|2022-02-06 04:58:10|3021.78|3014.08|3021.87|3014.17|3021.9|3014.2|3021.7|3014|33
1644123500000|2022-02-06 04:58:20|3021.86|3014.16|3021.72|3014.02|3021.87|3014.17|3021.59|3013.89|28
1644123510000|2022-02-06 04:58:30|3021.75|3014.05|3021.78|3014.08|3021.8|3014.1|3021.4|3013.7|32
1644123520000|2022-02-06 04:58:40|3021.77|3014.07|3022.26|3014.56|3022.36|3014.66|3021.65|3013.95|29
1644123530000|2022-02-06 04:58:50|3022.37|3014.67|3022.35|3014.65|3022.39|3014.69|3022.19|3014.49|25
1644123540000|2022-02-06 04:59:00|3022.44|3014.74|3022.83|3015.13|3022.87|3015.17|3022.44|3014.74|17
1644123550000|2022-02-06 04:59:10|3022.88|3015.18|3022.63|3014.93|3022.9|3015.2|3022.54|3014.84|22
1644123560000|2022-02-06 04:59:20|3022.6|3014.9|3022.58|3014.88|3022.62|3014.92|3022.55|3014.85|26
1644123570000|2022-02-06 04:59:30|3022.59|3014.89|3022.65|3014.95|3022.66|3014.96|3022.59|3014.89|25
1644123580000|2022-02-06 04:59:40|3022.9|3015.2|3022.99|3015.29|3022.99|3015.29|3022.9|3015.2|20
1644123590000|2022-02-06 04:59:50|3023|3015.3|3022.92|3015.22|3023.02|3015.32|3022.85|3015.15|26
1644123600000|2022-02-06 05:00:00|3022.9|3015.2|3022.12|3014.42|3022.97|3015.27|3022.04|3014.34|31
1644123610000|2022-02-06 05:00:10|3022.11|3014.41|3021.95|3014.25|3022.13|3014.43|3021.93|3014.23|25
1644123620000|2022-02-06 05:00:20|3021.93|3014.23|3022.79|3015.09|3022.79|3015.09|3021.93|3014.23|22
1644123630000|2022-02-06 05:00:30|3022.81|3015.11|3022.75|3015.05|3022.81|3015.11|3022.68|3014.98|18
1644123640000|2022-02-06 05:00:40|3022.76|3015.06|3022.79|3015.09|3022.82|3015.12|3022.69|3014.99|23
1644123650000|2022-02-06 05:00:50|3022.77|3015.07|3022.76|3015.06|3022.84|3015.14|3022.76|3015.06|20
1644123660000|2022-02-06 05:01:00|3022.78|3015.08|3023.38|3015.68|3023.4|3015.7|3022.78|3015.08|30
1644123670000|2022-02-06 05:01:10|3023.58|3015.88|3024.92|3017.22|3024.96|3017.26|3023.58|3015.88|18
1644123680000|2022-02-06 05:01:20|3024.95|3017.25|3024.85|3017.15|3024.95|3017.25|3024.7|3017|25
1644123690000|2022-02-06 05:01:30|3024.86|3017.16|3024.22|3016.52|3024.86|3017.16|3024.15|3016.45|27
1644123700000|2022-02-06 05:01:40|3024.21|3016.51|3023.73|3016.03|3024.42|3016.72|3023.73|3016.03|17
1644123710000|2022-02-06 05:01:50|3023.76|3016.06|3023.87|3016.17|3023.88|3016.18|3023.73|3016.03|17
1644123720000|2022-02-06 05:02:00|3023.88|3016.18|3023.52|3015.82|3023.9|3016.2|3023.39|3015.69|31
1644123730000|2022-02-06 05:02:10|3023.49|3015.79|3023.56|3015.86|3023.66|3015.96|3023.49|3015.79|18
1644123740000|2022-02-06 05:02:20|3023.59|3015.89|3023.83|3016.13|3023.83|3016.13|3023.55|3015.85|26
1644123750000|2022-02-06 05:02:30|3023.82|3016.12|3023.89|3016.19|3023.9|3016.2|3023.8|3016.1|21
1644123760000|2022-02-06 05:02:40|3023.91|3016.21|3023.88|3016.18|3023.91|3016.21|3023.81|3016.11|24
1644123770000|2022-02-06 05:02:50|3023.87|3016.17|3023.88|3016.18|3023.89|3016.19|3023.74|3016.04|27
1644123780000|2022-02-06 05:03:00|3023.86|3016.16|3023.9|3016.2|3023.92|3016.22|3023.86|3016.16|26
1644123790000|2022-02-06 05:03:10|3023.89|3016.19|3023.94|3016.24|3023.94|3016.24|3023.89|3016.19|22
1644123800000|2022-02-06 05:03:20|3023.92|3016.22|3023.28|3015.58|3023.97|3016.27|3023.18|3015.48|27
1644123810000|2022-02-06 05:03:30|3023.32|3015.62|3023.43|3015.73|3023.47|3015.77|3023.22|3015.52|28
1644123820000|2022-02-06 05:03:40|3023.41|3015.71|3023.38|3015.68|3023.52|3015.82|3023.26|3015.56|27
1644123830000|2022-02-06 05:03:50|3023.41|3015.71|3023.42|3015.72|3023.53|3015.83|3023.39|3015.69|23
1644123840000|2022-02-06 05:04:00|3023.4|3015.7|3022.61|3014.91|3023.44|3015.74|3022.61|3014.91|34
1644123850000|2022-02-06 05:04:10|3022.64|3014.94|3022.43|3014.73|3022.77|3015.07|3022.33|3014.63|31
1644123860000|2022-02-06 05:04:20|3022.42|3014.72|3022.37|3014.67|3022.43|3014.73|3022.32|3014.62|25
1644123870000|2022-02-06 05:04:30|3022.39|3014.69|3022.3|3014.6|3022.45|3014.75|3022.29|3014.59|25
1644123880000|2022-02-06 05:04:40|3022.29|3014.59|3021.89|3014.19|3022.34|3014.64|3021.89|3014.19|19
1644123890000|2022-02-06 05:04:50|3021.6|3013.9|3019.58|3011.88|3021.6|3013.9|3019.55|3011.85|29
1644123900000|2022-02-06 05:05:00|3019.56|3011.86|3018.84|3011.14|3019.58|3011.88|3018.79|3011.09|27
1644123910000|2022-02-06 05:05:10|3018.77|3011.07|3018.83|3011.13|3018.87|3011.17|3018.59|3010.89|28
1644123920000|2022-02-06 05:05:20|3018.79|3011.09|3018.72|3011.02|3018.79|3011.09|3018.66|3010.96|27
1644123930000|2022-02-06 05:05:30|3018.71|3011.01|3019.5|3011.8|3019.54|3011.84|3018.71|3011.01|21
1644123940000|2022-02-06 05:05:40|3019.49|3011.79|3019.61|3011.91|3019.63|3011.93|3019.45|3011.75|31
1644123950000|2022-02-06 05:05:50|3019.6|3011.9|3019.64|3011.94|3019.68|3011.98|3019.57|3011.87|33
1644123960000|2022-02-06 05:06:00|3019.67|3011.97|3020.39|3012.69|3020.87|3013.17|3019.66|3011.96|32
1644123970000|2022-02-06 05:06:10|3020.36|3012.66|3020.53|3012.83|3020.53|3012.83|3020.22|3012.52|32
1644123980000|2022-02-06 05:06:20|3020.54|3012.84|3021.11|3013.41|3021.44|3013.74|3020.49|3012.79|33
1644123990000|2022-02-06 05:06:30|3021.1|3013.4|3021.52|3013.82|3021.52|3013.82|3021.1|3013.4|24
1644124000000|2022-02-06 05:06:40|3021.46|3013.76|3020.97|3013.27|3021.49|3013.79|3020.96|3013.26|27
1644124010000|2022-02-06 05:06:50|3020.96|3013.26|3020.73|3013.03|3020.96|3013.26|3020.73|3013.03|13
1644124020000|2022-02-06 05:07:00|3020.81|3013.11|3021.06|3013.36|3021.19|3013.49|3020.8|3013.1|29
1644124030000|2022-02-06 05:07:10|3021.08|3013.38|3021.23|3013.53|3021.23|3013.53|3021.06|3013.36|31
1644124040000|2022-02-06 05:07:20|3021.22|3013.52|3021.26|3013.56|3021.29|3013.59|3021.02|3013.32|32
1644124050000|2022-02-06 05:07:30|3021.23|3013.53|3021.21|3013.51|3021.23|3013.53|3021.04|3013.34|24
1644124060000|2022-02-06 05:07:40|3021.18|3013.48|3021.22|3013.52|3021.24|3013.54|3021|3013.3|33
1644124070000|2022-02-06 05:07:50|3021.24|3013.54|3021.18|3013.48|3021.25|3013.55|3021.05|3013.35|29
1644124080000|2022-02-06 05:08:00|3021.2|3013.5|3021.97|3014.27|3021.97|3014.27|3021.04|3013.34|29
1644124090000|2022-02-06 05:08:10|3022.02|3014.32|3022.17|3014.47|3022.17|3014.47|3022.02|3014.32|10
1644124100000|2022-02-06 05:08:20|3022.18|3014.48|3022.24|3014.54|3022.28|3014.58|3022.15|3014.45|19
1644124110000|2022-02-06 05:08:30|3022.25|3014.55|3022.74|3015.04|3022.74|3015.04|3022.25|3014.55|27
1644124120000|2022-02-06 05:08:40|3022.75|3015.05|3022.66|3014.96|3022.77|3015.07|3022.65|3014.95|13
1644124130000|2022-02-06 05:08:50|3022.68|3014.98|3022.77|3015.07|3022.82|3015.12|3022.65|3014.95|23
1644124140000|2022-02-06 05:09:00|3022.79|3015.09|3022.38|3014.68|3022.82|3015.12|3022.38|3014.68|21
1644124150000|2022-02-06 05:09:10|3022.09|3014.39|3021.74|3014.04|3022.09|3014.39|3021.68|3013.98|35
1644124160000|2022-02-06 05:09:20|3021.73|3014.03|3022.55|3014.85|3022.57|3014.87|3021.73|3014.03|28
1644124170000|2022-02-06 05:09:30|3022.56|3014.86|3022.41|3014.71|3022.56|3014.86|3022.27|3014.57|36
1644124180000|2022-02-06 05:09:40|3022.38|3014.68|3021.94|3014.24|3022.38|3014.68|3021.94|3014.24|29
1644124190000|2022-02-06 05:09:50|3021.93|3014.23|3021.96|3014.26|3022.12|3014.42|3021.91|3014.21|26
1644124200000|2022-02-06 05:10:00|3022.02|3014.32|3022.01|3014.31|3022.03|3014.33|3021.9|3014.2|22
1644124210000|2022-02-06 05:10:10|3021.99|3014.29|3022.17|3014.47|3022.26|3014.56|3021.99|3014.29|23
1644124220000|2022-02-06 05:10:20|3022.11|3014.41|3021.69|3013.99|3022.11|3014.41|3021.53|3013.83|29
1644124230000|2022-02-06 05:10:30|3021.7|3014|3021.63|3013.93|3021.74|3014.04|3021.63|3013.93|18
1644124240000|2022-02-06 05:10:40|3021.62|3013.92|3020.5|3012.8|3021.62|3013.92|3020.49|3012.79|17
1644124250000|2022-02-06 05:10:50|3020.54|3012.84|3020.37|3012.67|3020.54|3012.84|3020.19|3012.49|25
1644124260000|2022-02-06 05:11:00|3020.42|3012.72|3020.11|3012.41|3020.42|3012.72|3020.05|3012.35|34
1644124270000|2022-02-06 05:11:10|3019.94|3012.24|3019.67|3011.97|3019.94|3012.24|3019.53|3011.83|30
1644124280000|2022-02-06 05:11:20|3019.66|3011.96|3017.67|3009.97|3019.7|3012|3017.56|3009.86|25
1644124290000|2022-02-06 05:11:30|3017.56|3009.86|3016.96|3009.26|3017.67|3009.97|3016.91|3009.21|31
1644124300000|2022-02-06 05:11:40|3016.79|3009.09|3016.68|3008.98|3016.84|3009.14|3016.63|3008.93|27
1644124310000|2022-02-06 05:11:50|3016.63|3008.93|3016.74|3009.04|3016.79|3009.09|3016.63|3008.93|23
1644124320000|2022-02-06 05:12:00|3016.7|3009|3016.75|3009.05|3016.8|3009.1|3016.62|3008.92|25
1644124330000|2022-02-06 05:12:10|3016.8|3009.1|3018.06|3010.36|3018.34|3010.64|3016.62|3008.92|36
1644124340000|2022-02-06 05:12:20|3018.15|3010.45|3018.17|3010.47|3018.21|3010.51|3018.02|3010.32|18
1644124350000|2022-02-06 05:12:30|3018.14|3010.44|3018.14|3010.44|3018.27|3010.57|3018.06|3010.36|15
1644124360000|2022-02-06 05:12:40|3018.11|3010.41|3017.76|3010.06|3018.16|3010.46|3017.17|3009.47|35
1644124370000|2022-02-06 05:12:50|3017.83|3010.13|3017.82|3010.12|3017.87|3010.17|3017.81|3010.11|11
1644124380000|2022-02-06 05:13:00|3017.84|3010.14|3017.94|3010.24|3017.94|3010.24|3017.78|3010.08|22
1644124390000|2022-02-06 05:13:10|3017.92|3010.22|3019.26|3011.56|3019.3|3011.6|3017.92|3010.22|33
1644124400000|2022-02-06 05:13:20|3019.28|3011.58|3020.22|3012.52|3020.25|3012.55|3019.24|3011.54|24
1644124410000|2022-02-06 05:13:30|3020.23|3012.53|3018.9|3011.2|3020.74|3013.04|3018.5|3010.8|34
1644124420000|2022-02-06 05:13:40|3018.88|3011.18|3018.63|3010.93|3018.9|3011.2|3018.63|3010.93|29
1644124430000|2022-02-06 05:13:50|3018.5|3010.8|3018.6|3010.9|3018.69|3010.99|3017.69|3009.99|30
1644124440000|2022-02-06 05:14:00|3018.54|3010.84|3018.25|3010.55|3018.61|3010.91|3018.25|3010.55|27
1644124450000|2022-02-06 05:14:10|3018.24|3010.54|3018.13|3010.43|3018.28|3010.58|3018|3010.3|28
1644124460000|2022-02-06 05:14:20|3018.12|3010.42|3018.05|3010.35|3018.16|3010.46|3017.95|3010.25|30
1644124470000|2022-02-06 05:14:30|3018.08|3010.38|3018.06|3010.36|3018.11|3010.41|3017.92|3010.22|25
1644124480000|2022-02-06 05:14:40|3018.09|3010.39|3017.3|3009.6|3018.09|3010.39|3017.21|3009.51|33
1644124490000|2022-02-06 05:14:50|3017.33|3009.63|3017.08|3009.38|3017.36|3009.66|3017.08|3009.38|32
1644124500000|2022-02-06 05:15:00|3017.12|3009.42|3017.73|3010.03|3017.88|3010.18|3017.03|3009.33|36
1644124510000|2022-02-06 05:15:10|3017.77|3010.07|3018.07|3010.37|3018.07|3010.37|3017.55|3009.85|38
1644124520000|2022-02-06 05:15:20|3018.13|3010.43|3019.16|3011.46|3019.16|3011.46|3018.13|3010.43|25
1644124530000|2022-02-06 05:15:30|3019.11|3011.41|3018.9|3011.2|3019.4|3011.7|3018.89|3011.19|28
1644124540000|2022-02-06 05:15:40|3018.89|3011.19|3019.52|3011.82|3019.54|3011.84|3018.84|3011.14|29
1644124550000|2022-02-06 05:15:50|3019.53|3011.83|3019.53|3011.83|3019.58|3011.88|3019.49|3011.79|23
1644124560000|2022-02-06 05:16:00|3019.55|3011.85|3020.41|3012.71|3020.54|3012.84|3019.55|3011.85|35
1644124570000|2022-02-06 05:16:10|3020.4|3012.7|3020.92|3013.22|3020.96|3013.26|3020.4|3012.7|29
1644124580000|2022-02-06 05:16:20|3020.93|3013.23|3021.05|3013.35|3021.12|3013.42|3020.92|3013.22|20
1644124590000|2022-02-06 05:16:30|3021.09|3013.39|3021.08|3013.38|3021.12|3013.42|3020.98|3013.28|31
1644124600000|2022-02-06 05:16:40|3021.12|3013.42|3021.76|3014.06|3021.76|3014.06|3020.88|3013.18|28
1644124610000|2022-02-06 05:16:50|3021.73|3014.03|3021.23|3013.53|3021.74|3014.04|3021.2|3013.5|30
1644124620000|2022-02-06 05:17:00|3021.24|3013.54|3021.03|3013.33|3021.24|3013.54|3021.03|3013.33|23
1644124630000|2022-02-06 05:17:10|3021.02|3013.32|3020.86|3013.16|3021.05|3013.35|3020.85|3013.15|24
1644124640000|2022-02-06 05:17:20|3020.84|3013.14|3019.73|3012.03|3020.91|3013.21|3019.34|3011.64|28
1644124650000|2022-02-06 05:17:30|3019.8|3012.1|3019.78|3012.08|3019.97|3012.27|3019.7|3012|27
1644124660000|2022-02-06 05:17:40|3019.75|3012.05|3019.85|3012.15|3019.93|3012.23|3019.69|3011.99|21
1644124670000|2022-02-06 05:17:50|3019.86|3012.16|3019.31|3011.61|3019.93|3012.23|3019.18|3011.48|25
1644124680000|2022-02-06 05:18:00|3019.32|3011.62|3018.85|3011.15|3019.55|3011.85|3018.84|3011.14|33
1644124690000|2022-02-06 05:18:10|3018.83|3011.13|3018.78|3011.08|3018.89|3011.19|3018.68|3010.98|23
1644124700000|2022-02-06 05:18:20|3018.77|3011.07|3018.82|3011.12|3018.85|3011.15|3018.71|3011.01|26
1644124710000|2022-02-06 05:18:30|3018.81|3011.11|3019.14|3011.44|3019.15|3011.45|3018.79|3011.09|21
1644124720000|2022-02-06 05:18:40|3019.13|3011.43|3019.27|3011.57|3019.51|3011.81|3019.13|3011.43|26
1644124730000|2022-02-06 05:18:50|3019.26|3011.56|3019.34|3011.64|3019.42|3011.72|3019.26|3011.56|21
1644124740000|2022-02-06 05:19:00|3019.35|3011.65|3019.35|3011.65|3019.37|3011.67|3019.22|3011.52|24
1644124750000|2022-02-06 05:19:10|3019.28|3011.58|3019.41|3011.71|3019.42|3011.72|3019.27|3011.57|11
1644124760000|2022-02-06 05:19:20|3019.4|3011.7|3019.53|3011.83|3019.65|3011.95|3019.4|3011.7|29
1644124770000|2022-02-06 05:19:30|3019.52|3011.82|3019.39|3011.69|3019.58|3011.88|3019.24|3011.54|18
1644124780000|2022-02-06 05:19:40|3019.43|3011.73|3019.67|3011.97|3019.79|3012.09|3019.43|3011.73|25
1644124790000|2022-02-06 05:19:50|3019.75|3012.05|3019.58|3011.88|3019.9|3012.2|3019.58|3011.88|28
1644124800000|2022-02-06 05:20:00|3019.57|3011.87|3019.66|3011.96|3019.69|3011.99|3019.51|3011.81|17
1644124810000|2022-02-06 05:20:10|3019.67|3011.97|3019.7|3012|3019.72|3012.02|3019.58|3011.88|21
1644124820000|2022-02-06 05:20:20|3019.73|3012.03|3020.3|3012.6|3020.3|3012.6|3019.68|3011.98|16
1644124830000|2022-02-06 05:20:30|3020.32|3012.62|3020.45|3012.75|3020.52|3012.82|3020.3|3012.6|27
1644124840000|2022-02-06 05:20:40|3020.48|3012.78|3020.88|3013.18|3020.92|3013.22|3020.44|3012.74|28
1644124850000|2022-02-06 05:20:50|3020.86|3013.16|3021.77|3014.07|3022.2|3014.5|3020.86|3013.16|31
1644124860000|2022-02-06 05:21:00|3021.83|3014.13|3022.42|3014.72|3022.46|3014.76|3021.83|3014.13|23
1644124870000|2022-02-06 05:21:10|3022.43|3014.73|3023.43|3015.73|3023.44|3015.74|3022.42|3014.72|33
1644124880000|2022-02-06 05:21:20|3023.42|3015.72|3023.4|3015.7|3023.44|3015.74|3023.31|3015.61|27
1644124890000|2022-02-06 05:21:30|3023.43|3015.73|3023.4|3015.7|3023.43|3015.73|3023.28|3015.58|26
1644124900000|2022-02-06 05:21:40|3023.41|3015.71|3023.36|3015.66|3023.53|3015.83|3023.34|3015.64|26
1644124910000|2022-02-06 05:21:50|3023.43|3015.73|3023.52|3015.82|3023.54|3015.84|3023.42|3015.72|17
1644124920000|2022-02-06 05:22:00|3023.54|3015.84|3024.33|3016.63|3024.52|3016.82|3023.51|3015.81|26
1644124930000|2022-02-06 05:22:10|3024.34|3016.64|3025.18|3017.48|3025.22|3017.52|3024.33|3016.63|30
1644124940000|2022-02-06 05:22:20|3025.17|3017.47|3025.97|3018.27|3025.97|3018.27|3025.1|3017.4|24
1644124950000|2022-02-06 05:22:30|3025.93|3018.23|3025.48|3017.78|3026.43|3018.73|3025.48|3017.78|24
1644124960000|2022-02-06 05:22:40|3025.56|3017.86|3025.35|3017.65|3025.8|3018.1|3025.35|3017.65|26
1644124970000|2022-02-06 05:22:50|3025.36|3017.66|3025.4|3017.7|3025.4|3017.7|3025.35|3017.65|7
1644124980000|2022-02-06 05:23:00|3025.39|3017.69|3025.2|3017.5|3025.39|3017.69|3024.95|3017.25|26
1644124990000|2022-02-06 05:23:10|3025.12|3017.42|3023.78|3016.08|3025.12|3017.42|3023.76|3016.06|31
1644125000000|2022-02-06 05:23:20|3023.77|3016.07|3022.65|3014.95|3023.89|3016.19|3022.46|3014.76|30
1644125010000|2022-02-06 05:23:30|3022.72|3015.02|3022.8|3015.1|3022.83|3015.13|3022.59|3014.89|32
1644125020000|2022-02-06 05:23:40|3022.77|3015.07|3022.81|3015.11|3023.01|3015.31|3022.67|3014.97|28
1644125030000|2022-02-06 05:23:50|3023.01|3015.31|3023.48|3015.78|3023.48|3015.78|3022.89|3015.19|24
1644125040000|2022-02-06 05:24:00|3023.51|3015.81|3022.46|3014.76|3023.58|3015.88|3022.4|3014.7|30
1644125050000|2022-02-06 05:24:10|3022.43|3014.73|3022.58|3014.88|3022.62|3014.92|3022.43|3014.73|30
1644125060000|2022-02-06 05:24:20|3022.52|3014.82|3023.22|3015.52|3023.22|3015.52|3022.5|3014.8|19
1644125070000|2022-02-06 05:24:30|3023.21|3015.51|3023.24|3015.54|3023.24|3015.54|3023.07|3015.37|27
1644125080000|2022-02-06 05:24:40|3023.22|3015.52|3023.07|3015.37|3023.23|3015.53|3022.9|3015.2|26
1644125090000|2022-02-06 05:24:50|3023.06|3015.36|3022.62|3014.92|3023.07|3015.37|3022.58|3014.88|26
1644125100000|2022-02-06 05:25:00|3022.56|3014.86|3022.58|3014.88|3022.67|3014.97|3022.49|3014.79|29
1644125110000|2022-02-06 05:25:10|3022.37|3014.67|3021.75|3014.05|3022.37|3014.67|3021.69|3013.99|29
1644125120000|2022-02-06 05:25:20|3021.74|3014.04|3019.18|3011.48|3021.74|3014.04|3018.97|3011.27|24
1644125130000|2022-02-06 05:25:30|3019.19|3011.49|3019.49|3011.79|3019.75|3012.05|3019.13|3011.43|29
1644125140000|2022-02-06 05:25:40|3019.51|3011.81|3019.14|3011.44|3019.66|3011.96|3019|3011.3|26
1644125150000|2022-02-06 05:25:50|3019.15|3011.45|3019.28|3011.58|3019.38|3011.68|3019.15|3011.45|29
1644125160000|2022-02-06 05:26:00|3019.43|3011.73|3019.44|3011.74|3019.54|3011.84|3019.35|3011.65|26
1644125170000|2022-02-06 05:26:10|3019.45|3011.75|3019.5|3011.8|3019.52|3011.82|3019.43|3011.73|23
1644125180000|2022-02-06 05:26:20|3019.53|3011.83|3019.56|3011.86|3019.58|3011.88|3019.5|3011.8|20
1644125190000|2022-02-06 05:26:30|3019.58|3011.88|3021.02|3013.32|3021.02|3013.32|3019.56|3011.86|28
1644125200000|2022-02-06 05:26:40|3021.06|3013.36|3021.84|3014.14|3021.85|3014.15|3021.06|3013.36|35
1644125210000|2022-02-06 05:26:50|3021.87|3014.17|3021.65|3013.95|3021.92|3014.22|3021.62|3013.92|29
1644125220000|2022-02-06 05:27:00|3021.63|3013.93|3021.36|3013.66|3021.76|3014.06|3021.11|3013.41|33
1644125230000|2022-02-06 05:27:10|3021.37|3013.67|3021.59|3013.89|3021.72|3014.02|3021.36|3013.66|31
1644125240000|2022-02-06 05:27:20|3021.62|3013.92|3021.47|3013.77|3021.7|3014|3021.47|3013.77|27
1644125250000|2022-02-06 05:27:30|3021.49|3013.79|3020.87|3013.17|3021.58|3013.88|3020.79|3013.09|32
1644125260000|2022-02-06 05:27:40|3020.86|3013.16|3021.99|3014.29|3021.99|3014.29|3020.8|3013.1|32
1644125270000|2022-02-06 05:27:50|3021.98|3014.28|3022.05|3014.35|3022.05|3014.35|3021.98|3014.28|9
1644125280000|2022-02-06 05:28:00|3022.13|3014.43|3022.04|3014.34|3022.13|3014.43|3022.04|3014.34|19
1644125290000|2022-02-06 05:28:10|3022.06|3014.36|3022.12|3014.42|3022.16|3014.46|3022.01|3014.31|24
1644125300000|2022-02-06 05:28:20|3022.16|3014.46|3022.09|3014.39|3022.18|3014.48|3022.05|3014.35|16
1644125310000|2022-02-06 05:28:30|3022.08|3014.38|3022.52|3014.82|3022.55|3014.85|3022.08|3014.38|27
1644125320000|2022-02-06 05:28:40|3022.56|3014.86|3022.63|3014.93|3022.71|3015.01|3022.49|3014.79|34
1644125330000|2022-02-06 05:28:50|3022.67|3014.97|3022.82|3015.12|3022.84|3015.14|3022.67|3014.97|14
1644125340000|2022-02-06 05:29:00|3022.83|3015.13|3023.06|3015.36|3023.12|3015.42|3022.82|3015.12|20
1644125350000|2022-02-06 05:29:10|3023.05|3015.35|3023.17|3015.47|3023.17|3015.47|3022.99|3015.29|28
1644125360000|2022-02-06 05:29:20|3023.05|3015.35|3022.99|3015.29|3023.05|3015.35|3022.95|3015.25|24
1644125370000|2022-02-06 05:29:30|3023.08|3015.38|3023.44|3015.74|3023.52|3015.82|3023.02|3015.32|18
1644125380000|2022-02-06 05:29:40|3023.46|3015.76|3023.36|3015.66|3023.46|3015.76|3023.33|3015.63|22
1644125390000|2022-02-06 05:29:50|3023.32|3015.62|3023.36|3015.66|3023.39|3015.69|3023.31|3015.61|21
1644125400000|2022-02-06 05:30:00|3023.35|3015.65|3023.38|3015.68|3023.44|3015.74|3023.35|3015.65|22
1644125410000|2022-02-06 05:30:10|3023.37|3015.67|3023|3015.3|3023.37|3015.67|3022.92|3015.22|16
1644125420000|2022-02-06 05:30:20|3022.99|3015.29|3023.25|3015.55|3023.27|3015.57|3022.99|3015.29|18
1644125430000|2022-02-06 05:30:30|3023.26|3015.56|3023.19|3015.49|3023.32|3015.62|3023.19|3015.49|32
1644125440000|2022-02-06 05:30:40|3023.2|3015.5|3023.15|3015.45|3023.34|3015.64|3023.15|3015.45|22
1644125450000|2022-02-06 05:30:50|3023.17|3015.47|3023.21|3015.51|3023.37|3015.67|3023.07|3015.37|29
1644125460000|2022-02-06 05:31:00|3023.22|3015.52|3024.01|3016.31|3024.01|3016.31|3023.15|3015.45|23
1644125470000|2022-02-06 05:31:10|3023.85|3016.15|3024.27|3016.57|3024.35|3016.65|3023.83|3016.13|32
1644125480000|2022-02-06 05:31:20|3024.26|3016.56|3023.96|3016.26|3024.54|3016.84|3023.88|3016.18|29
1644125490000|2022-02-06 05:31:30|3023.93|3016.23|3024.19|3016.49|3024.26|3016.56|3023.9|3016.2|31
1644125500000|2022-02-06 05:31:40|3024.17|3016.47|3025|3017.3|3025|3017.3|3024.17|3016.47|27
1644125510000|2022-02-06 05:31:50|3025.02|3017.32|3025.06|3017.36|3025.13|3017.43|3025|3017.3|20
1644125520000|2022-02-06 05:32:00|3025.07|3017.37|3025.09|3017.39|3025.12|3017.42|3025.04|3017.34|23
1644125530000|2022-02-06 05:32:10|3025.07|3017.37|3025.14|3017.44|3025.17|3017.47|3025.06|3017.36|28
1644125540000|2022-02-06 05:32:20|3025.18|3017.48|3025.41|3017.71|3025.46|3017.76|3025.18|3017.48|31
1644125550000|2022-02-06 05:32:30|3025.42|3017.72|3026.15|3018.45|3026.15|3018.45|3025.38|3017.68|19
1644125560000|2022-02-06 05:32:40|3026.08|3018.38|3026.41|3018.71|3026.41|3018.71|3026.05|3018.35|21
1644125570000|2022-02-06 05:32:50|3026.34|3018.64|3026.34|3018.64|3026.38|3018.68|3026.17|3018.47|21
1644125580000|2022-02-06 05:33:00|3026.31|3018.61|3026.28|3018.58|3026.37|3018.67|3026.12|3018.42|16
1644125590000|2022-02-06 05:33:10|3026.31|3018.61|3026.31|3018.61|3026.35|3018.65|3026.23|3018.53|23
1644125600000|2022-02-06 05:33:20|3026.27|3018.57|3025.5|3017.8|3026.39|3018.69|3025.44|3017.74|37
1644125610000|2022-02-06 05:33:30|3025.48|3017.78|3025.29|3017.59|3025.74|3018.04|3025.29|3017.59|35
1644125620000|2022-02-06 05:33:40|3025.31|3017.61|3024.98|3017.28|3025.31|3017.61|3024.94|3017.24|20
1644125630000|2022-02-06 05:33:50|3024.97|3017.27|3025.21|3017.51|3025.24|3017.54|3024.96|3017.26|24
1644125640000|2022-02-06 05:34:00|3025.19|3017.49|3026.11|3018.41|3026.14|3018.44|3025.19|3017.49|16
1644125650000|2022-02-06 05:34:10|3026.05|3018.35|3026.15|3018.45|3026.15|3018.45|3025.87|3018.17|14
1644125660000|2022-02-06 05:34:20|3026.02|3018.32|3025.5|3017.8|3026.02|3018.32|3025.48|3017.78|29
1644125670000|2022-02-06 05:34:30|3025.44|3017.74|3025.39|3017.69|3025.53|3017.83|3025.31|3017.61|31
1644125680000|2022-02-06 05:34:40|3025.43|3017.73|3025.73|3018.03|3025.73|3018.03|3025.37|3017.67|31
1644125690000|2022-02-06 05:34:50|3025.67|3017.97|3025.66|3017.96|3025.73|3018.03|3025.66|3017.96|26
1644125700000|2022-02-06 05:35:00|3025.67|3017.97|3025.54|3017.84|3025.67|3017.97|3025.49|3017.79|24
1644125710000|2022-02-06 05:35:10|3025.57|3017.87|3025.11|3017.41|3025.68|3017.98|3024.79|3017.09|30
1644125720000|2022-02-06 05:35:20|3025.12|3017.42|3025.22|3017.52|3025.47|3017.77|3025.03|3017.33|26
1644125730000|2022-02-06 05:35:30|3025.21|3017.51|3025.32|3017.62|3025.36|3017.66|3025.18|3017.48|22
1644125740000|2022-02-06 05:35:40|3025.29|3017.59|3025.39|3017.69|3025.51|3017.81|3025.28|3017.58|30
1644125750000|2022-02-06 05:35:50|3025.38|3017.68|3025.4|3017.7|3025.56|3017.86|3025.38|3017.68|24
1644125760000|2022-02-06 05:36:00|3025.39|3017.69|3025.4|3017.7|3025.41|3017.71|3025.37|3017.67|20
1644125770000|2022-02-06 05:36:10|3025.42|3017.72|3025.47|3017.77|3025.48|3017.78|3025.4|3017.7|18
1644125780000|2022-02-06 05:36:20|3025.48|3017.78|3025.45|3017.75|3025.51|3017.81|3025.42|3017.72|23
1644125790000|2022-02-06 05:36:30|3025.44|3017.74|3025.44|3017.74|3025.48|3017.78|3025.33|3017.63|32
1644125800000|2022-02-06 05:36:40|3025.43|3017.73|3025.35|3017.65|3025.44|3017.74|3025.35|3017.65|27
1644125810000|2022-02-06 05:36:50|3025.33|3017.63|3025.51|3017.81|3025.56|3017.86|3025.16|3017.46|25
1644125820000|2022-02-06 05:37:00|3025.54|3017.84|3025.57|3017.87|3025.6|3017.9|3025.51|3017.81|17
1644125830000|2022-02-06 05:37:10|3025.56|3017.86|3025.53|3017.83|3025.61|3017.91|3025.46|3017.76|24
1644125840000|2022-02-06 05:37:20|3025.52|3017.82|3024.9|3017.2|3025.53|3017.83|3024.75|3017.05|17
1644125850000|2022-02-06 05:37:30|3024.92|3017.22|3024.89|3017.19|3024.94|3017.24|3024.82|3017.12|21
1644125860000|2022-02-06 05:37:40|3024.86|3017.16|3024.88|3017.18|3024.94|3017.24|3024.73|3017.03|16
1644125870000|2022-02-06 05:37:50|3024.78|3017.08|3025.32|3017.62|3025.33|3017.63|3024.72|3017.02|29
1644125880000|2022-02-06 05:38:00|3025.31|3017.61|3025.32|3017.62|3025.32|3017.62|3025.16|3017.46|27
1644125890000|2022-02-06 05:38:10|3025.3|3017.6|3025.28|3017.58|3025.3|3017.6|3025.24|3017.54|14
1644125900000|2022-02-06 05:38:20|3025.3|3017.6|3025.24|3017.54|3025.31|3017.61|3025.24|3017.54|18
1644125910000|2022-02-06 05:38:30|3025.26|3017.56|3025.26|3017.56|3025.3|3017.6|3025.23|3017.53|14
1644125920000|2022-02-06 05:38:40|3025.27|3017.57|3025.31|3017.61|3025.35|3017.65|3025.17|3017.47|14
1644125930000|2022-02-06 05:38:50|3025.34|3017.64|3025.23|3017.53|3025.36|3017.66|3025.23|3017.53|18
1644125940000|2022-02-06 05:39:00|3025.22|3017.52|3025.19|3017.49|3025.22|3017.52|3025.11|3017.41|7
1644125950000|2022-02-06 05:39:10|3025.18|3017.48|3024.93|3017.23|3025.18|3017.48|3024.89|3017.19|19
1644125960000|2022-02-06 05:39:20|3024.9|3017.2|3023.49|3015.79|3024.9|3017.2|3023.49|3015.79|34
1644125970000|2022-02-06 05:39:30|3023.58|3015.88|3022.73|3015.03|3023.64|3015.94|3022.69|3014.99|31
1644125980000|2022-02-06 05:39:40|3022.76|3015.06|3022.86|3015.16|3022.86|3015.16|3022.71|3015.01|30
1644125990000|2022-02-06 05:39:50|3022.85|3015.15|3022.85|3015.15|3022.98|3015.28|3022.84|3015.14|24
1644126000000|2022-02-06 05:40:00|3022.79|3015.09|3021.61|3013.91|3022.79|3015.09|3021.54|3013.84|30
1644126010000|2022-02-06 05:40:10|3021.59|3013.89|3020.96|3013.26|3021.59|3013.89|3020.95|3013.25|32
1644126020000|2022-02-06 05:40:20|3020.97|3013.27|3020.86|3013.16|3021.03|3013.33|3020.68|3012.98|26
1644126030000|2022-02-06 05:40:30|3020.85|3013.15|3021.09|3013.39|3021.12|3013.42|3020.72|3013.02|28
1644126040000|2022-02-06 05:40:40|3021.07|3013.37|3021.96|3014.26|3022.11|3014.41|3021.04|3013.34|26
1644126050000|2022-02-06 05:40:50|3021.92|3014.22|3021.71|3014.01|3021.95|3014.25|3021.71|3014.01|21
1644126060000|2022-02-06 05:41:00|3021.7|3014|3021.6|3013.9|3021.75|3014.05|3021.06|3013.36|30
1644126070000|2022-02-06 05:41:10|3021.61|3013.91|3022.16|3014.46|3022.18|3014.48|3021.61|3013.91|25
1644126080000|2022-02-06 05:41:20|3022.14|3014.44|3022.07|3014.37|3022.14|3014.44|3022.06|3014.36|21
1644126090000|2022-02-06 05:41:30|3022.09|3014.39|3022.08|3014.38|3022.09|3014.39|3022.07|3014.37|7
1644126100000|2022-02-06 05:41:40|3022.1|3014.4|3022.13|3014.43|3022.14|3014.44|3022.07|3014.37|23
1644126110000|2022-02-06 05:41:50|3022.14|3014.44|3022.24|3014.54|3022.27|3014.57|3022.12|3014.42|27
1644126120000|2022-02-06 05:42:00|3022.33|3014.63|3021.89|3014.19|3022.34|3014.64|3021.84|3014.14|23
1644126130000|2022-02-06 05:42:10|3021.9|3014.2|3022.02|3014.32|3022.17|3014.47|3021.9|3014.2|27
1644126140000|2022-02-06 05:42:20|3022.01|3014.31|3022.12|3014.42|3022.13|3014.43|3021.97|3014.27|30
1644126150000|2022-02-06 05:42:30|3022.11|3014.41|3022.19|3014.49|3022.25|3014.55|3022.11|3014.41|29
1644126160000|2022-02-06 05:42:40|3022.22|3014.52|3022.29|3014.59|3022.32|3014.62|3022.2|3014.5|29
1644126170000|2022-02-06 05:42:50|3022.27|3014.57|3023.35|3015.65|3023.42|3015.72|3022.27|3014.57|30
1644126180000|2022-02-06 05:43:00|3023.37|3015.67|3022.52|3014.82|3023.38|3015.68|3022.51|3014.81|34
1644126190000|2022-02-06 05:43:10|3022.46|3014.76|3022.29|3014.59|3022.46|3014.76|3022.16|3014.46|27
1644126200000|2022-02-06 05:43:20|3022.23|3014.53|3022.21|3014.51|3022.35|3014.65|3022.2|3014.5|30
1644126210000|2022-02-06 05:43:30|3022.15|3014.45|3022.36|3014.66|3022.36|3014.66|3022.14|3014.44|28
1644126220000|2022-02-06 05:43:40|3022.38|3014.68|3022.43|3014.73|3022.5|3014.8|3022.38|3014.68|28
1644126230000|2022-02-06 05:43:50|3022.45|3014.75|3022.91|3015.21|3022.92|3015.22|3022.45|3014.75|28
1644126240000|2022-02-06 05:44:00|3022.92|3015.22|3022.99|3015.29|3022.99|3015.29|3022.79|3015.09|15
1644126250000|2022-02-06 05:44:10|3023|3015.3|3025.25|3017.55|3025.27|3017.57|3023|3015.3|18
1644126260000|2022-02-06 05:44:20|3025.23|3017.53|3025.44|3017.74|3025.47|3017.77|3025.23|3017.53|22
1644126270000|2022-02-06 05:44:30|3025.46|3017.76|3025.68|3017.98|3025.72|3018.02|3025.44|3017.74|20
1644126280000|2022-02-06 05:44:40|3025.82|3018.12|3026.74|3019.04|3026.74|3019.04|3025.82|3018.12|15
1644126290000|2022-02-06 05:44:50|3026.72|3019.02|3026.63|3018.93|3026.78|3019.08|3026.6|3018.9|30
1644126300000|2022-02-06 05:45:00|3026.47|3018.77|3026.28|3018.58|3026.47|3018.77|3025.74|3018.04|34
1644126310000|2022-02-06 05:45:10|3026.3|3018.6|3025.87|3018.17|3026.3|3018.6|3025.86|3018.16|19
1644126320000|2022-02-06 05:45:20|3025.88|3018.18|3026.19|3018.49|3026.2|3018.5|3025.84|3018.14|27
1644126330000|2022-02-06 05:45:30|3026.22|3018.52|3026.17|3018.47|3026.3|3018.6|3026.09|3018.39|28
1644126340000|2022-02-06 05:45:40|3026.18|3018.48|3026.07|3018.37|3026.26|3018.56|3026.07|3018.37|25
1644126350000|2022-02-06 05:45:50|3026.08|3018.38|3025.61|3017.91|3026.08|3018.38|3025.56|3017.86|18
1644126360000|2022-02-06 05:46:00|3025.65|3017.95|3025.1|3017.4|3025.65|3017.95|3024.94|3017.24|31
1644126370000|2022-02-06 05:46:10|3025.12|3017.42|3025.51|3017.81|3025.51|3017.81|3024.97|3017.27|31
1644126380000|2022-02-06 05:46:20|3025.47|3017.77|3025.47|3017.77|3025.52|3017.82|3025.41|3017.71|18
1644126390000|2022-02-06 05:46:30|3025.68|3017.98|3025.8|3018.1|3025.89|3018.19|3025.68|3017.98|22
1644126400000|2022-02-06 05:46:40|3025.77|3018.07|3025.76|3018.06|3025.84|3018.14|3025.65|3017.95|26
1644126410000|2022-02-06 05:46:50|3025.77|3018.07|3026.03|3018.33|3026.03|3018.33|3025.77|3018.07|24
1644126420000|2022-02-06 05:47:00|3026|3018.3|3025.92|3018.22|3026.02|3018.32|3025.91|3018.21|27
1644126430000|2022-02-06 05:47:10|3025.93|3018.23|3026.1|3018.4|3026.14|3018.44|3025.88|3018.18|23
1644126440000|2022-02-06 05:47:20|3026.18|3018.48|3026.27|3018.57|3026.41|3018.71|3026.18|3018.48|29
1644126450000|2022-02-06 05:47:30|3026.29|3018.59|3026.28|3018.58|3026.34|3018.64|3026.26|3018.56|21
1644126460000|2022-02-06 05:47:40|3026.26|3018.56|3026.27|3018.57|3026.29|3018.59|3026.24|3018.54|5
1644126470000|2022-02-06 05:47:50|3026.19|3018.49|3026.18|3018.48|3026.21|3018.51|3026.1|3018.4|19
1644126480000|2022-02-06 05:48:00|3026.19|3018.49|3026.34|3018.64|3026.35|3018.65|3026.19|3018.49|11
1644126490000|2022-02-06 05:48:10|3026.33|3018.63|3026.33|3018.63|3026.33|3018.63|3026.33|3018.63|1
1644126500000|2022-02-06 05:48:20|3026.41|3018.71|3027.33|3019.63|3027.51|3019.81|3026.33|3018.63|25
1644126510000|2022-02-06 05:48:30|3027.37|3019.67|3027.42|3019.72|3027.45|3019.75|3027.18|3019.48|26
1644126520000|2022-02-06 05:48:40|3027.39|3019.69|3027.24|3019.54|3027.39|3019.69|3027.09|3019.39|32
1644126530000|2022-02-06 05:48:50|3027.25|3019.55|3027.19|3019.49|3027.25|3019.55|3027.12|3019.42|23
1644126540000|2022-02-06 05:49:00|3027.17|3019.47|3027.31|3019.61|3027.32|3019.62|3027.17|3019.47|18
1644126550000|2022-02-06 05:49:10|3027.36|3019.66|3027.42|3019.72|3027.52|3019.82|3027.32|3019.62|19
1644126560000|2022-02-06 05:49:20|3027.43|3019.73|3027.35|3019.65|3027.46|3019.76|3027.35|3019.65|13
1644126570000|2022-02-06 05:49:30|3027.39|3019.69|3027.04|3019.34|3027.47|3019.77|3026.85|3019.15|30
1644126580000|2022-02-06 05:49:40|3027.12|3019.42|3027.11|3019.41|3027.12|3019.42|3026.94|3019.24|23
1644126590000|2022-02-06 05:49:50|3027.09|3019.39|3027.02|3019.32|3027.14|3019.44|3027|3019.3|26
1644126600000|2022-02-06 05:50:00|3027.04|3019.34|3026.42|3018.72|3027.04|3019.34|3026.36|3018.66|26
1644126610000|2022-02-06 05:50:10|3026.39|3018.69|3025.9|3018.2|3026.54|3018.84|3025.85|3018.15|29
1644126620000|2022-02-06 05:50:20|3025.88|3018.18|3024.92|3017.22|3025.88|3018.18|3024.72|3017.02|37
1644126630000|2022-02-06 05:50:30|3024.87|3017.17|3024.65|3016.95|3024.93|3017.23|3024.58|3016.88|26
1644126640000|2022-02-06 05:50:40|3024.66|3016.96|3024.76|3017.06|3024.76|3017.06|3024.56|3016.86|24
1644126650000|2022-02-06 05:50:50|3024.74|3017.04|3024.66|3016.96|3024.76|3017.06|3024.65|3016.95|22
1644126660000|2022-02-06 05:51:00|3024.67|3016.97|3024.65|3016.95|3024.68|3016.98|3024.65|3016.95|9
1644126670000|2022-02-06 05:51:10|3024.57|3016.87|3023.7|3016|3024.57|3016.87|3023.67|3015.97|20
1644126680000|2022-02-06 05:51:20|3023.69|3015.99|3023.62|3015.92|3023.71|3016.01|3023.62|3015.92|23
1644126690000|2022-02-06 05:51:30|3023.63|3015.93|3023.55|3015.85|3023.66|3015.96|3023.47|3015.77|25
1644126700000|2022-02-06 05:51:40|3023.48|3015.78|3022.67|3014.97|3023.53|3015.83|3022.58|3014.88|28
1644126710000|2022-02-06 05:51:50|3022.68|3014.98|3022.75|3015.05|3022.79|3015.09|3022.64|3014.94|28
1644126720000|2022-02-06 05:52:00|3022.71|3015.01|3022.13|3014.43|3022.76|3015.06|3022.13|3014.43|30
1644126730000|2022-02-06 05:52:10|3022.14|3014.44|3021.17|3013.47|3022.14|3014.44|3021.08|3013.38|28
1644126740000|2022-02-06 05:52:20|3021.14|3013.44|3020.98|3013.28|3021.2|3013.5|3020.98|3013.28|21
1644126750000|2022-02-06 05:52:30|3020.9|3013.2|3021.15|3013.45|3021.18|3013.48|3020.82|3013.12|31
1644126760000|2022-02-06 05:52:40|3021.16|3013.46|3020.93|3013.23|3021.16|3013.46|3020.76|3013.06|31
1644126770000|2022-02-06 05:52:50|3020.91|3013.21|3020.57|3012.87|3020.91|3013.21|3020.52|3012.82|27
1644126780000|2022-02-06 05:53:00|3020.7|3013|3020.8|3013.1|3020.82|3013.12|3020.61|3012.91|31
1644126790000|2022-02-06 05:53:10|3020.83|3013.13|3021.6|3013.9|3021.65|3013.95|3020.78|3013.08|34
1644126800000|2022-02-06 05:53:20|3021.48|3013.78|3021.69|3013.99|3021.69|3013.99|3021.42|3013.72|28
1644126810000|2022-02-06 05:53:30|3021.7|3014|3021.72|3014.02|3021.78|3014.08|3021.55|3013.85|19
1644126820000|2022-02-06 05:53:40|3021.73|3014.03|3021.72|3014.02|3021.82|3014.12|3021.72|3014.02|18
1644126830000|2022-02-06 05:53:50|3021.74|3014.04|3023.6|3015.9|3023.65|3015.95|3021.66|3013.96|36
1644126840000|2022-02-06 05:54:00|3023.61|3015.91|3024|3016.3|3024.04|3016.34|3023.48|3015.78|33
1644126850000|2022-02-06 05:54:10|3024.02|3016.32|3024.99|3017.29|3025.15|3017.45|3023.98|3016.28|33
1644126860000|2022-02-06 05:54:20|3025.03|3017.33|3024.3|3016.6|3025.05|3017.35|3024.18|3016.48|30
1644126870000|2022-02-06 05:54:30|3024.31|3016.61|3024.53|3016.83|3024.59|3016.89|3024.24|3016.54|27
1644126880000|2022-02-06 05:54:40|3024.6|3016.9|3024.34|3016.64|3024.6|3016.9|3024.32|3016.62|22
1644126890000|2022-02-06 05:54:50|3024.36|3016.66|3023.96|3016.26|3024.52|3016.82|3023.81|3016.11|33
1644126900000|2022-02-06 05:55:00|3024|3016.3|3023.79|3016.09|3024|3016.3|3023.74|3016.04|33
1644126910000|2022-02-06 05:55:10|3023.86|3016.16|3023.43|3015.73|3023.86|3016.16|3023.43|3015.73|32
1644126920000|2022-02-06 05:55:20|3023.35|3015.65|3022.84|3015.14|3023.36|3015.66|3022.39|3014.69|33
1644126930000|2022-02-06 05:55:30|3022.86|3015.16|3022.83|3015.13|3022.86|3015.16|3022.73|3015.03|20
1644126940000|2022-02-06 05:55:40|3022.88|3015.18|3024.35|3016.65|3024.38|3016.68|3022.82|3015.12|27
1644126950000|2022-02-06 05:55:50|3024.31|3016.61|3024.13|3016.43|3024.4|3016.7|3024.13|3016.43|32
1644126960000|2022-02-06 05:56:00|3024.12|3016.42|3024.29|3016.59|3024.29|3016.59|3024.08|3016.38|27
1644126970000|2022-02-06 05:56:10|3024.32|3016.62|3024.64|3016.94|3024.65|3016.95|3024.12|3016.42|25
1644126980000|2022-02-06 05:56:20|3024.66|3016.96|3024.75|3017.05|3024.77|3017.07|3024.6|3016.9|23
1644126990000|2022-02-06 05:56:30|3024.76|3017.06|3024.59|3016.89|3024.78|3017.08|3024.41|3016.71|26
1644127000000|2022-02-06 05:56:40|3024.58|3016.88|3024.5|3016.8|3024.59|3016.89|3024.5|3016.8|21
1644127010000|2022-02-06 05:56:50|3024.49|3016.79|3024.78|3017.08|3024.85|3017.15|3024.46|3016.76|23
1644127020000|2022-02-06 05:57:00|3024.83|3017.13|3024.71|3017.01|3024.88|3017.18|3024.67|3016.97|15
1644127030000|2022-02-06 05:57:10|3024.72|3017.02|3024.73|3017.03|3024.78|3017.08|3024.66|3016.96|16
1644127040000|2022-02-06 05:57:20|3024.71|3017.01|3025.25|3017.55|3025.25|3017.55|3024.71|3017.01|23
1644127050000|2022-02-06 05:57:30|3025.2|3017.5|3024.98|3017.28|3025.2|3017.5|3024.98|3017.28|27
1644127060000|2022-02-06 05:57:40|3025.05|3017.35|3025.15|3017.45|3025.16|3017.46|3024.98|3017.28|23
1644127070000|2022-02-06 05:57:50|3025.13|3017.43|3025.02|3017.32|3025.15|3017.45|3025.02|3017.32|24
1644127080000|2022-02-06 05:58:00|3025.03|3017.33|3025.01|3017.31|3025.07|3017.37|3024.9|3017.2|28
1644127090000|2022-02-06 05:58:10|3025|3017.3|3024.91|3017.21|3025.03|3017.33|3024.91|3017.21|24
1644127100000|2022-02-06 05:58:20|3024.97|3017.27|3025.09|3017.39|3025.09|3017.39|3024.95|3017.25|31
1644127110000|2022-02-06 05:58:30|3025.03|3017.33|3025.04|3017.34|3025.12|3017.42|3025|3017.3|24
1644127120000|2022-02-06 05:58:40|3025.03|3017.33|3025.06|3017.36|3025.09|3017.39|3024.94|3017.24|31
1644127130000|2022-02-06 05:58:50|3025.04|3017.34|3025.52|3017.82|3025.73|3018.03|3025.03|3017.33|28
1644127140000|2022-02-06 05:59:00|3025.62|3017.92|3025.92|3018.22|3026.17|3018.47|3025.46|3017.76|37
1644127150000|2022-02-06 05:59:10|3025.94|3018.24|3025.84|3018.14|3026.01|3018.31|3025.68|3017.98|35
1644127160000|2022-02-06 05:59:20|3025.91|3018.21|3026.54|3018.84|3026.54|3018.84|3025.83|3018.13|31
1644127170000|2022-02-06 05:59:30|3026.44|3018.74|3026.49|3018.79|3026.59|3018.89|3026.44|3018.74|29
1644127180000|2022-02-06 05:59:40|3026.48|3018.78|3026.56|3018.86|3026.56|3018.86|3026.46|3018.76|27
1644127190000|2022-02-06 05:59:50|3026.53|3018.83|3025.82|3018.12|3026.61|3018.91|3025.82|3018.12|31
1644127200000|2022-02-06 06:00:00|3025.73|3018.03|3025.9|3018.2|3026.14|3018.44|3025.67|3017.97|32
1644127210000|2022-02-06 06:00:10|3025.88|3018.18|3024.96|3017.26|3025.88|3018.18|3024.96|3017.26|31
1644127220000|2022-02-06 06:00:20|3024.88|3017.18|3022.98|3015.28|3024.88|3017.18|3022.98|3015.28|34
1644127230000|2022-02-06 06:00:30|3022.78|3015.08|3021.67|3013.97|3022.79|3015.09|3021.55|3013.85|38
1644127240000|2022-02-06 06:00:40|3021.71|3014.01|3023.51|3015.81|3024.44|3016.74|3021.71|3014.01|37
1644127250000|2022-02-06 06:00:50|3023.49|3015.79|3022.52|3014.82|3023.53|3015.83|3022.01|3014.31|38
1644127260000|2022-02-06 06:01:00|3022.56|3014.86|3022.43|3014.73|3022.63|3014.93|3021.96|3014.26|35
1644127270000|2022-02-06 06:01:10|3022.44|3014.74|3022.64|3014.94|3022.65|3014.95|3022.43|3014.73|26
1644127280000|2022-02-06 06:01:20|3022.66|3014.96|3022.69|3014.99|3022.74|3015.04|3022.52|3014.82|21
1644127290000|2022-02-06 06:01:30|3022.71|3015.01|3022.7|3015|3022.76|3015.06|3022.67|3014.97|24
1644127300000|2022-02-06 06:01:40|3022.72|3015.02|3022.9|3015.2|3023.3|3015.6|3022.7|3015|25
1644127310000|2022-02-06 06:01:50|3022.98|3015.28|3023.02|3015.32|3023.03|3015.33|3022.71|3015.01|29
1644127320000|2022-02-06 06:02:00|3023.04|3015.34|3023.06|3015.36|3023.19|3015.49|3023.03|3015.33|31
1644127330000|2022-02-06 06:02:10|3023.07|3015.37|3023.15|3015.45|3023.31|3015.61|3023|3015.3|27
1644127340000|2022-02-06 06:02:20|3023.16|3015.46|3022.94|3015.24|3023.31|3015.61|3022.88|3015.18|26
1644127350000|2022-02-06 06:02:30|3022.93|3015.23|3022.98|3015.28|3023|3015.3|3022.76|3015.06|22
1644127360000|2022-02-06 06:02:40|3022.95|3015.25|3021.93|3014.23|3022.98|3015.28|3021.91|3014.21|26
1644127370000|2022-02-06 06:02:50|3021.83|3014.13|3022.21|3014.51|3022.21|3014.51|3021.72|3014.02|30
1644127380000|2022-02-06 06:03:00|3022.3|3014.6|3022.64|3014.94|3022.71|3015.01|3022.3|3014.6|22
1644127390000|2022-02-06 06:03:10|3022.65|3014.95|3022.6|3014.9|3022.67|3014.97|3022.59|3014.89|16
1644127400000|2022-02-06 06:03:20|3022.61|3014.91|3022.46|3014.76|3022.68|3014.98|3022.46|3014.76|34
1644127410000|2022-02-06 06:03:30|3022.51|3014.81|3022.53|3014.83|3022.59|3014.89|3022.45|3014.75|20
1644127420000|2022-02-06 06:03:40|3022.54|3014.84|3022.53|3014.83|3022.54|3014.84|3022.49|3014.79|17
1644127430000|2022-02-06 06:03:50|3022.52|3014.82|3022.52|3014.82|3022.53|3014.83|3022.49|3014.79|13
1644127440000|2022-02-06 06:04:00|3022.5|3014.8|3022.56|3014.86|3022.59|3014.89|3022.47|3014.77|24
1644127450000|2022-02-06 06:04:10|3022.52|3014.82|3022.56|3014.86|3022.58|3014.88|3022.43|3014.73|27
1644127460000|2022-02-06 06:04:20|3022.58|3014.88|3022.6|3014.9|3022.62|3014.92|3022.52|3014.82|31
1644127470000|2022-02-06 06:04:30|3022.61|3014.91|3021.52|3013.82|3022.62|3014.92|3021.43|3013.73|31
1644127480000|2022-02-06 06:04:40|3021.56|3013.86|3021.67|3013.97|3021.74|3014.04|3021.48|3013.78|28
1644127490000|2022-02-06 06:04:50|3021.71|3014.01|3023.09|3015.39|3023.09|3015.39|3021.62|3013.92|31
1644127500000|2022-02-06 06:05:00|3023.07|3015.37|3022.37|3014.67|3023.08|3015.38|3022.32|3014.62|26
1644127510000|2022-02-06 06:05:10|3022.36|3014.66|3022.41|3014.71|3022.41|3014.71|3022.23|3014.53|27
1644127520000|2022-02-06 06:05:20|3022.45|3014.75|3022.16|3014.46|3022.83|3015.13|3022.16|3014.46|33
1644127530000|2022-02-06 06:05:30|3022.18|3014.48|3021.85|3014.15|3022.19|3014.49|3021.8|3014.1|26
1644127540000|2022-02-06 06:05:40|3021.83|3014.13|3018.66|3010.96|3021.83|3014.13|3018.6|3010.9|35
1644127550000|2022-02-06 06:05:50|3018.7|3011|3018.87|3011.17|3019.08|3011.38|3018.37|3010.67|31
1644127560000|2022-02-06 06:06:00|3018.83|3011.13|3018.96|3011.26|3019|3011.3|3018.59|3010.89|31
1644127570000|2022-02-06 06:06:10|3019.01|3011.31|3017.98|3010.28|3019.04|3011.34|3017.98|3010.28|33
1644127580000|2022-02-06 06:06:20|3018.01|3010.31|3016.91|3009.21|3018.06|3010.36|3016.63|3008.93|30
1644127590000|2022-02-06 06:06:30|3016.94|3009.24|3018.06|3010.36|3018.08|3010.38|3016.88|3009.18|33
1644127600000|2022-02-06 06:06:40|3018.36|3010.66|3018.99|3011.29|3019.26|3011.56|3018.33|3010.63|36
1644127610000|2022-02-06 06:06:50|3019.03|3011.33|3018.64|3010.94|3019.03|3011.33|3018.52|3010.82|27
1644127620000|2022-02-06 06:07:00|3018.65|3010.95|3018.51|3010.81|3018.65|3010.95|3018.46|3010.76|30
1644127630000|2022-02-06 06:07:10|3018.46|3010.76|3019.06|3011.36|3019.07|3011.37|3018.45|3010.75|33
1644127640000|2022-02-06 06:07:20|3019.05|3011.35|3019.06|3011.36|3019.17|3011.47|3019.01|3011.31|28
1644127650000|2022-02-06 06:07:30|3019.03|3011.33|3018.79|3011.09|3019.04|3011.34|3018.71|3011.01|28
1644127660000|2022-02-06 06:07:40|3018.78|3011.08|3019.35|3011.65|3019.35|3011.65|3018.73|3011.03|29
1644127670000|2022-02-06 06:07:50|3019.54|3011.84|3019.76|3012.06|3019.98|3012.28|3019.54|3011.84|21
1644127680000|2022-02-06 06:08:00|3019.75|3012.05|3019.71|3012.01|3019.83|3012.13|3019.67|3011.97|21
1644127690000|2022-02-06 06:08:10|3019.73|3012.03|3020.41|3012.71|3020.52|3012.82|3019.73|3012.03|32
1644127700000|2022-02-06 06:08:20|3020.38|3012.68|3020.58|3012.88|3020.76|3013.06|3020.38|3012.68|30
1644127710000|2022-02-06 06:08:30|3020.57|3012.87|3020.76|3013.06|3020.76|3013.06|3020.51|3012.81|23
1644127720000|2022-02-06 06:08:40|3020.79|3013.09|3020.69|3012.99|3020.89|3013.19|3020.64|3012.94|31
1644127730000|2022-02-06 06:08:50|3020.7|3013|3020.88|3013.18|3020.92|3013.22|3020.7|3013|23
1644127740000|2022-02-06 06:09:00|3020.94|3013.24|3020.51|3012.81|3021.01|3013.31|3020.29|3012.59|30
1644127750000|2022-02-06 06:09:10|3020.47|3012.77|3020.62|3012.92|3020.68|3012.98|3020.35|3012.65|33
1644127760000|2022-02-06 06:09:20|3020.65|3012.95|3020.71|3013.01|3020.83|3013.13|3020.56|3012.86|31
1644127770000|2022-02-06 06:09:30|3020.69|3012.99|3020.52|3012.82|3020.69|3012.99|3020.4|3012.7|19
1644127780000|2022-02-06 06:09:40|3020.55|3012.85|3020.59|3012.89|3020.59|3012.89|3020.53|3012.83|19
1644127790000|2022-02-06 06:09:50|3020.61|3012.91|3020.65|3012.95|3020.67|3012.97|3020.5|3012.8|21
1644127800000|2022-02-06 06:10:00|3020.63|3012.93|3020.49|3012.79|3020.63|3012.93|3020.49|3012.79|12
1644127810000|2022-02-06 06:10:10|3020.51|3012.81|3018.7|3011|3020.58|3012.88|3018.7|3011|33
1644127820000|2022-02-06 06:10:20|3018.69|3010.99|3018.5|3010.8|3018.74|3011.04|3018.41|3010.71|25
1644127830000|2022-02-06 06:10:30|3018.4|3010.7|3018.39|3010.69|3018.4|3010.7|3018.14|3010.44|27
1644127840000|2022-02-06 06:10:40|3018.45|3010.75|3018.43|3010.73|3018.45|3010.75|3018.36|3010.66|16
1644127850000|2022-02-06 06:10:50|3018.47|3010.77|3018.1|3010.4|3018.47|3010.77|3018.07|3010.37|30
1644127860000|2022-02-06 06:11:00|3018.04|3010.34|3017.8|3010.1|3018.04|3010.34|3017.69|3009.99|28
1644127870000|2022-02-06 06:11:10|3017.77|3010.07|3016.22|3008.52|3017.83|3010.13|3016.16|3008.46|28
1644127880000|2022-02-06 06:11:20|3016.23|3008.53|3015.5|3007.8|3016.28|3008.58|3015.5|3007.8|32
1644127890000|2022-02-06 06:11:30|3015.44|3007.74|3015.63|3007.93|3015.66|3007.96|3015.39|3007.69|12
1644127900000|2022-02-06 06:11:40|3015.64|3007.94|3017.33|3009.63|3017.42|3009.72|3015.63|3007.93|34
1644127910000|2022-02-06 06:11:50|3017.34|3009.64|3017.36|3009.66|3017.43|3009.73|3017.25|3009.55|33
1644127920000|2022-02-06 06:12:00|3017.3|3009.6|3017.24|3009.54|3017.4|3009.7|3017.2|3009.5|30
1644127930000|2022-02-06 06:12:10|3017.25|3009.55|3017.63|3009.93|3017.63|3009.93|3017.13|3009.43|27
1644127940000|2022-02-06 06:12:20|3017.76|3010.06|3017.83|3010.13|3018.23|3010.53|3017.76|3010.06|30
1644127950000|2022-02-06 06:12:30|3017.94|3010.24|3017.68|3009.98|3017.94|3010.24|3017.68|3009.98|22
1644127960000|2022-02-06 06:12:40|3017.69|3009.99|3017.59|3009.89|3017.7|3010|3017.44|3009.74|22
1644127970000|2022-02-06 06:12:50|3017.67|3009.97|3017.77|3010.07|3017.8|3010.1|3017.63|3009.93|15
1644127980000|2022-02-06 06:13:00|3017.79|3010.09|3017.63|3009.93|3017.79|3010.09|3017.47|3009.77|21
1644127990000|2022-02-06 06:13:10|3017.59|3009.89|3017.08|3009.38|3017.59|3009.89|3017.07|3009.37|24
1644128000000|2022-02-06 06:13:20|3017.07|3009.37|3016.61|3008.91|3017.07|3009.37|3015.95|3008.25|30
1644128010000|2022-02-06 06:13:30|3016.23|3008.53|3015.76|3008.06|3016.23|3008.53|3015.73|3008.03|29
1644128020000|2022-02-06 06:13:40|3015.77|3008.07|3015.77|3008.07|3015.86|3008.16|3015.73|3008.03|26
1644128030000|2022-02-06 06:13:50|3015.83|3008.13|3015.23|3007.53|3016.08|3008.38|3015.09|3007.39|31
1644128040000|2022-02-06 06:14:00|3015.04|3007.34|3015.66|3007.96|3015.76|3008.06|3014.85|3007.15|33
1644128050000|2022-02-06 06:14:10|3015.71|3008.01|3015.05|3007.35|3015.71|3008.01|3014.48|3006.78|29
1644128060000|2022-02-06 06:14:20|3015.06|3007.36|3014.71|3007.01|3015.06|3007.36|3014.71|3007.01|31
1644128070000|2022-02-06 06:14:30|3014.74|3007.04|3014.6|3006.9|3014.76|3007.06|3014.56|3006.86|30
1644128080000|2022-02-06 06:14:40|3014.59|3006.89|3014.42|3006.72|3014.69|3006.99|3014.42|3006.72|28
1644128090000|2022-02-06 06:14:50|3014.4|3006.7|3013.86|3006.16|3014.41|3006.71|3013.78|3006.08|29
1644128100000|2022-02-06 06:15:00|3013.87|3006.17|3013.64|3005.94|3013.88|3006.18|3013.53|3005.83|32
1644128110000|2022-02-06 06:15:10|3013.51|3005.81|3013.66|3005.96|3013.69|3005.99|3013.46|3005.76|25
1644128120000|2022-02-06 06:15:20|3013.64|3005.94|3012.74|3005.04|3013.66|3005.96|3012.74|3005.04|30
1644128130000|2022-02-06 06:15:30|3012.76|3005.06|3011.76|3004.06|3012.76|3005.06|3011.76|3004.06|30
1644128140000|2022-02-06 06:15:40|3011.78|3004.08|3011.45|3003.75|3011.83|3004.13|3011.45|3003.75|22
1644128150000|2022-02-06 06:15:50|3011.42|3003.72|3011.37|3003.67|3011.47|3003.77|3011.24|3003.54|21
1644128160000|2022-02-06 06:16:00|3011.33|3003.63|3011.31|3003.61|3011.36|3003.66|3011.27|3003.57|12
1644128170000|2022-02-06 06:16:10|3011.33|3003.63|3011.33|3003.63|3011.4|3003.7|3011.31|3003.61|26
1644128180000|2022-02-06 06:16:20|3011.32|3003.62|3011.3|3003.6|3011.35|3003.65|3011.3|3003.6|9
1644128190000|2022-02-06 06:16:30|3011.32|3003.62|3011.3|3003.6|3011.32|3003.62|3011.29|3003.59|31
1644128200000|2022-02-06 06:16:40|3011.32|3003.62|3010.71|3003.01|3011.32|3003.62|3010.7|3003|16
1644128210000|2022-02-06 06:16:50|3010.67|3002.97|3010.74|3003.04|3010.79|3003.09|3010.67|3002.97|19
1644128220000|2022-02-06 06:17:00|3010.75|3003.05|3010.03|3002.33|3010.76|3003.06|3010.03|3002.33|27
1644128230000|2022-02-06 06:17:10|3010.05|3002.35|3009.98|3002.28|3010.09|3002.39|3009.98|3002.28|20
1644128240000|2022-02-06 06:17:20|3010|3002.3|3010.11|3002.41|3010.28|3002.58|3009.98|3002.28|21
1644128250000|2022-02-06 06:17:30|3010.13|3002.43|3010.37|3002.67|3010.44|3002.74|3010.11|3002.41|21
1644128260000|2022-02-06 06:17:40|3010.44|3002.74|3013.53|3005.83|3014.09|3006.39|3010.44|3002.74|35
1644128270000|2022-02-06 06:17:50|3013.46|3005.76|3013.29|3005.59|3013.48|3005.78|3013.02|3005.32|34
1644128280000|2022-02-06 06:18:00|3013.27|3005.57|3013.44|3005.74|3013.44|3005.74|3013.27|3005.57|30
1644128290000|2022-02-06 06:18:10|3013.53|3005.83|3013.05|3005.35|3013.92|3006.22|3013.03|3005.33|32
1644128300000|2022-02-06 06:18:20|3013.02|3005.32|3013.29|3005.59|3013.42|3005.72|3013.02|3005.32|27
1644128310000|2022-02-06 06:18:30|3013.41|3005.71|3013.41|3005.71|3013.42|3005.72|3013.3|3005.6|20
1644128320000|2022-02-06 06:18:40|3013.4|3005.7|3011.63|3003.93|3013.4|3005.7|3011.62|3003.92|31
1644128330000|2022-02-06 06:18:50|3011.62|3003.92|3011.76|3004.06|3011.9|3004.2|3011.6|3003.9|29
1644128340000|2022-02-06 06:19:00|3011.75|3004.05|3011.51|3003.81|3011.88|3004.18|3011.34|3003.64|29
1644128350000|2022-02-06 06:19:10|3011.52|3003.82|3010.33|3002.63|3011.74|3004.04|3010.33|3002.63|36
1644128360000|2022-02-06 06:19:20|3010.41|3002.71|3010.59|3002.89|3010.67|3002.97|3010.01|3002.31|33
1644128370000|2022-02-06 06:19:30|3010.55|3002.85|3009.78|3002.08|3010.55|3002.85|3009.77|3002.07|38
1644128380000|2022-02-06 06:19:40|3009.79|3002.09|3009.68|3001.98|3009.8|3002.1|3009.17|3001.47|30
1644128390000|2022-02-06 06:19:50|3009.72|3002.02|3009.72|3002.02|3009.77|3002.07|3009.66|3001.96|15
1644128400000|2022-02-06 06:20:00|3009.76|3002.06|3009.88|3002.18|3010.21|3002.51|3009.76|3002.06|35
1644128410000|2022-02-06 06:20:10|3009.9|3002.2|3009.9|3002.2|3010|3002.3|3009.83|3002.13|24
1644128420000|2022-02-06 06:20:20|3009.92|3002.22|3009.79|3002.09|3010.03|3002.33|3009.73|3002.03|26
1644128430000|2022-02-06 06:20:30|3009.74|3002.04|3009.85|3002.15|3009.98|3002.28|3009.74|3002.04|27
1644128440000|2022-02-06 06:20:40|3009.84|3002.14|3009.76|3002.06|3009.9|3002.2|3009.7|3002|22
1644128450000|2022-02-06 06:20:50|3009.79|3002.09|3010.49|3002.79|3010.5|3002.8|3009.7|3002|36
1644128460000|2022-02-06 06:21:00|3010.45|3002.75|3010.28|3002.58|3010.46|3002.76|3010.2|3002.5|36
1644128470000|2022-02-06 06:21:10|3010.23|3002.53|3010.3|3002.6|3010.33|3002.63|3010.05|3002.35|28
1644128480000|2022-02-06 06:21:20|3010.24|3002.54|3009.81|3002.11|3010.24|3002.54|3009.76|3002.06|30
1644128490000|2022-02-06 06:21:30|3009.8|3002.1|3010.08|3002.38|3010.13|3002.43|3009.8|3002.1|28
1644128500000|2022-02-06 06:21:40|3010.05|3002.35|3010.12|3002.42|3010.27|3002.57|3010.05|3002.35|26
1644128510000|2022-02-06 06:21:50|3010.13|3002.43|3010.57|3002.87|3010.66|3002.96|3010.11|3002.41|26
1644128520000|2022-02-06 06:22:00|3010.58|3002.88|3010.1|3002.4|3010.58|3002.88|3009.97|3002.27|33
1644128530000|2022-02-06 06:22:10|3010.11|3002.41|3010.02|3002.32|3010.72|3003.02|3009.97|3002.27|31
1644128540000|2022-02-06 06:22:20|3009.85|3002.15|3009.71|3002.01|3010.47|3002.77|3009.67|3001.97|36
1644128550000|2022-02-06 06:22:30|3009.72|3002.02|3009.82|3002.12|3009.93|3002.23|3009.64|3001.94|28
1644128560000|2022-02-06 06:22:40|3009.83|3002.13|3009.96|3002.26|3010.17|3002.47|3009.78|3002.08|26
1644128570000|2022-02-06 06:22:50|3009.97|3002.27|3009.83|3002.13|3010.19|3002.49|3009.71|3002.01|35
1644128580000|2022-02-06 06:23:00|3009.85|3002.15|3009.84|3002.14|3009.93|3002.23|3009.78|3002.08|24
1644128590000|2022-02-06 06:23:10|3009.76|3002.06|3009.89|3002.19|3009.95|3002.25|3009.71|3002.01|30
1644128600000|2022-02-06 06:23:20|3009.85|3002.15|3009.82|3002.12|3009.91|3002.21|3009.68|3001.98|26
1644128610000|2022-02-06 06:23:30|3009.85|3002.15|3009.8|3002.1|3009.93|3002.23|3009.77|3002.07|28
1644128620000|2022-02-06 06:23:40|3009.84|3002.14|3010.3|3002.6|3010.31|3002.61|3009.72|3002.02|26
1644128630000|2022-02-06 06:23:50|3010.25|3002.55|3010.08|3002.38|3010.25|3002.55|3010.02|3002.32|21
1644128640000|2022-02-06 06:24:00|3010.09|3002.39|3010.12|3002.42|3010.21|3002.51|3010.02|3002.32|22
1644128650000|2022-02-06 06:24:10|3010.1|3002.4|3010.13|3002.43|3010.14|3002.44|3009.98|3002.28|26
1644128660000|2022-02-06 06:24:20|3010|3002.3|3009.68|3001.98|3010.02|3002.32|3009.68|3001.98|28
1644128670000|2022-02-06 06:24:30|3009.67|3001.97|3008.73|3001.03|3009.79|3002.09|3008.66|3000.96|32
1644128680000|2022-02-06 06:24:40|3008.65|3000.95|3008.6|3000.9|3008.85|3001.15|3008.55|3000.85|26
1644128690000|2022-02-06 06:24:50|3008.57|3000.87|3008.7|3001|3008.77|3001.07|3008.5|3000.8|31
1644128700000|2022-02-06 06:25:00|3008.59|3000.89|3009.24|3001.54|3009.38|3001.68|3008.59|3000.89|31
1644128710000|2022-02-06 06:25:10|3009.28|3001.58|3009.12|3001.42|3009.31|3001.61|3009.12|3001.42|19
1644128720000|2022-02-06 06:25:20|3009.19|3001.49|3009.75|3002.05|3010.16|3002.46|3009.19|3001.49|29
1644128730000|2022-02-06 06:25:30|3009.41|3001.71|3009.82|3002.12|3009.92|3002.22|3009.08|3001.38|34
1644128740000|2022-02-06 06:25:40|3009.8|3002.1|3009.41|3001.71|3009.84|3002.14|3009.41|3001.71|23
1644128750000|2022-02-06 06:25:50|3009.39|3001.69|3008.94|3001.24|3009.4|3001.7|3008.91|3001.21|27
1644128760000|2022-02-06 06:26:00|3008.95|3001.25|3011.16|3003.46|3011.17|3003.47|3008.95|3001.25|39
1644128770000|2022-02-06 06:26:10|3011.03|3003.33|3011.6|3003.9|3011.71|3004.01|3011.03|3003.33|36
1644128780000|2022-02-06 06:26:20|3011.56|3003.86|3013.1|3005.4|3013.14|3005.44|3011.51|3003.81|34
1644128790000|2022-02-06 06:26:30|3013.11|3005.41|3014.85|3007.15|3015.58|3007.88|3012.86|3005.16|36
1644128800000|2022-02-06 06:26:40|3014.81|3007.11|3015.1|3007.4|3015.29|3007.59|3013.82|3006.12|37
1644128810000|2022-02-06 06:26:50|3015.05|3007.35|3015.12|3007.42|3015.39|3007.69|3015.04|3007.34|21
1644128820000|2022-02-06 06:27:00|3015.13|3007.43|3016.1|3008.4|3016.1|3008.4|3015.05|3007.35|32
1644128830000|2022-02-06 06:27:10|3016.76|3009.06|3018.03|3010.33|3018.47|3010.77|3016.76|3009.06|34
1644128840000|2022-02-06 06:27:20|3017.98|3010.28|3017.36|3009.66|3018.11|3010.41|3017.09|3009.39|33
1644128850000|2022-02-06 06:27:30|3017.41|3009.71|3018.61|3010.91|3018.61|3010.91|3017.13|3009.43|34
1644128860000|2022-02-06 06:27:40|3018.63|3010.93|3016.97|3009.27|3018.63|3010.93|3016.96|3009.26|34
1644128870000|2022-02-06 06:27:50|3016.87|3009.17|3016.27|3008.57|3016.87|3009.17|3016.14|3008.44|34
1644128880000|2022-02-06 06:28:00|3016.26|3008.56|3016.18|3008.48|3016.84|3009.14|3016.07|3008.37|34
1644128890000|2022-02-06 06:28:10|3016.16|3008.46|3016.39|3008.69|3016.58|3008.88|3016.16|3008.46|34
1644128900000|2022-02-06 06:28:20|3016.47|3008.77|3016.3|3008.6|3016.47|3008.77|3015.67|3007.97|30
1644128910000|2022-02-06 06:28:30|3016.43|3008.73|3016.28|3008.58|3016.45|3008.75|3016.23|3008.53|23
1644128920000|2022-02-06 06:28:40|3016.26|3008.56|3016.26|3008.56|3016.3|3008.6|3015.98|3008.28|30
1644128930000|2022-02-06 06:28:50|3016.27|3008.57|3016.06|3008.36|3016.3|3008.6|3016.03|3008.33|27
1644128940000|2022-02-06 06:29:00|3016.07|3008.37|3015.18|3007.48|3016.08|3008.38|3015.08|3007.38|34
1644128950000|2022-02-06 06:29:10|3015.17|3007.47|3015.19|3007.49|3015.21|3007.51|3015.13|3007.43|14
1644128960000|2022-02-06 06:29:20|3015.15|3007.45|3015.23|3007.53|3015.23|3007.53|3015.07|3007.37|23
1644128970000|2022-02-06 06:29:30|3015.17|3007.47|3015.19|3007.49|3015.21|3007.51|3015.11|3007.41|27
1644128980000|2022-02-06 06:29:40|3015.2|3007.5|3015.12|3007.42|3015.2|3007.5|3015.08|3007.38|29
1644128990000|2022-02-06 06:29:50|3014.64|3006.94|3014.25|3006.55|3014.94|3007.24|3014.25|3006.55|23
1644129000000|2022-02-06 06:30:00|3014.12|3006.42|3013.74|3006.04|3014.18|3006.48|3013.65|3005.95|26
1644129010000|2022-02-06 06:30:10|3013.67|3005.97|3011.89|3004.19|3013.67|3005.97|3011.86|3004.16|34
1644129020000|2022-02-06 06:30:20|3011.84|3004.14|3011.9|3004.2|3011.9|3004.2|3011.84|3004.14|16
1644129030000|2022-02-06 06:30:30|3011.89|3004.19|3011.72|3004.02|3011.92|3004.22|3011.72|3004.02|18
1644129040000|2022-02-06 06:30:40|3011.37|3003.67|3011.26|3003.56|3011.37|3003.67|3011.1|3003.4|29
1644129050000|2022-02-06 06:30:50|3011.25|3003.55|3012.79|3005.09|3012.84|3005.14|3011.19|3003.49|29
1644129060000|2022-02-06 06:31:00|3012.73|3005.03|3013.48|3005.78|3013.48|3005.78|3012.73|3005.03|34
1644129070000|2022-02-06 06:31:10|3013.45|3005.75|3013.5|3005.8|3013.56|3005.86|3013.29|3005.59|24
1644129080000|2022-02-06 06:31:20|3013.53|3005.83|3013.49|3005.79|3013.57|3005.87|3013.29|3005.59|28
1644129090000|2022-02-06 06:31:30|3013.46|3005.76|3014.05|3006.35|3014.1|3006.4|3013.45|3005.75|25
1644129100000|2022-02-06 06:31:40|3014.08|3006.38|3013.96|3006.26|3014.19|3006.49|3013.93|3006.23|25
1644129110000|2022-02-06 06:31:50|3013.92|3006.22|3014.35|3006.65|3014.35|3006.65|3013.89|3006.19|20
1644129120000|2022-02-06 06:32:00|3014.34|3006.64|3014.95|3007.25|3015.02|3007.32|3014.34|3006.64|32
1644129130000|2022-02-06 06:32:10|3014.9|3007.2|3015.49|3007.79|3015.52|3007.82|3014.87|3007.17|31
1644129140000|2022-02-06 06:32:20|3015.46|3007.76|3015.37|3007.67|3015.6|3007.9|3015.37|3007.67|27
1644129150000|2022-02-06 06:32:30|3015.39|3007.69|3015.51|3007.81|3015.52|3007.82|3015.39|3007.69|26
1644129160000|2022-02-06 06:32:40|3015.5|3007.8|3015.51|3007.81|3015.54|3007.84|3015.32|3007.62|20
1644129170000|2022-02-06 06:32:50|3015.49|3007.79|3015.55|3007.85|3015.64|3007.94|3015.49|3007.79|29
1644129180000|2022-02-06 06:33:00|3015.56|3007.86|3015.6|3007.9|3015.82|3008.12|3015.56|3007.86|24
1644129190000|2022-02-06 06:33:10|3015.62|3007.92|3015.13|3007.43|3015.72|3008.02|3014.86|3007.16|25
1644129200000|2022-02-06 06:33:20|3015.11|3007.41|3015.1|3007.4|3015.17|3007.47|3015.09|3007.39|15
1644129210000|2022-02-06 06:33:30|3015.13|3007.43|3015.16|3007.46|3015.16|3007.46|3015.05|3007.35|13
1644129220000|2022-02-06 06:33:40|3015.17|3007.47|3014.88|3007.18|3015.23|3007.53|3014.64|3006.94|23
1644129230000|2022-02-06 06:33:50|3015.01|3007.31|3015.02|3007.32|3015.06|3007.36|3014.92|3007.22|17
1644129240000|2022-02-06 06:34:00|3015|3007.3|3014.8|3007.1|3015|3007.3|3014.66|3006.96|25
1644129250000|2022-02-06 06:34:10|3014.82|3007.12|3015.21|3007.51|3015.27|3007.57|3014.82|3007.12|30
1644129260000|2022-02-06 06:34:20|3015.2|3007.5|3015.22|3007.52|3015.26|3007.56|3015.13|3007.43|25
1644129270000|2022-02-06 06:34:30|3015.26|3007.56|3015.26|3007.56|3015.38|3007.68|3015.18|3007.48|20
1644129280000|2022-02-06 06:34:40|3015.29|3007.59|3015.15|3007.45|3015.29|3007.59|3015.13|3007.43|17
1644129290000|2022-02-06 06:34:50|3015.16|3007.46|3015.22|3007.52|3015.27|3007.57|3015.12|3007.42|22
1644129300000|2022-02-06 06:35:00|3015.19|3007.49|3015.13|3007.43|3015.39|3007.69|3015.13|3007.43|17
1644129310000|2022-02-06 06:35:10|3015.16|3007.46|3015.46|3007.76|3015.46|3007.76|3015.16|3007.46|17
1644129320000|2022-02-06 06:35:20|3015.45|3007.75|3016.59|3008.89|3016.59|3008.89|3015.44|3007.74|25
1644129330000|2022-02-06 06:35:30|3016.61|3008.91|3018.84|3011.14|3018.84|3011.14|3016.6|3008.9|32
1644129340000|2022-02-06 06:35:40|3018.79|3011.09|3017.56|3009.86|3018.97|3011.27|3017.54|3009.84|36
1644129350000|2022-02-06 06:35:50|3017.58|3009.88|3017.7|3010|3017.75|3010.05|3017.38|3009.68|26
1644129360000|2022-02-06 06:36:00|3017.56|3009.86|3017.68|3009.98|3017.77|3010.07|3017.56|3009.86|29
1644129370000|2022-02-06 06:36:10|3017.75|3010.05|3017.82|3010.12|3018.44|3010.74|3017.72|3010.02|31
1644129380000|2022-02-06 06:36:20|3017.78|3010.08|3017.66|3009.96|3017.82|3010.12|3017.55|3009.85|29
1644129390000|2022-02-06 06:36:30|3017.69|3009.99|3017.56|3009.86|3017.7|3010|3017.4|3009.7|35
1644129400000|2022-02-06 06:36:40|3017.53|3009.83|3017.39|3009.69|3017.53|3009.83|3017.37|3009.67|32
1644129410000|2022-02-06 06:36:50|3017.4|3009.7|3017.36|3009.66|3017.53|3009.83|3017.33|3009.63|28
1644129420000|2022-02-06 06:37:00|3017.15|3009.45|3017.13|3009.43|3017.15|3009.45|3016.85|3009.15|35
1644129430000|2022-02-06 06:37:10|3017.12|3009.42|3015.77|3008.07|3017.12|3009.42|3015.45|3007.75|33
1644129440000|2022-02-06 06:37:20|3015.43|3007.73|3015.82|3008.12|3015.89|3008.19|3015.34|3007.64|34
1644129450000|2022-02-06 06:37:30|3015.63|3007.93|3015.61|3007.91|3015.89|3008.19|3015.61|3007.91|28
1644129460000|2022-02-06 06:37:40|3015.57|3007.87|3015.7|3008|3015.71|3008.01|3015.55|3007.85|31
1644129470000|2022-02-06 06:37:50|3015.71|3008.01|3015.15|3007.45|3015.71|3008.01|3014.99|3007.29|31
1644129480000|2022-02-06 06:38:00|3015.14|3007.44|3014.89|3007.19|3015.18|3007.48|3014.89|3007.19|18
1644129490000|2022-02-06 06:38:10|3014.88|3007.18|3014.52|3006.82|3014.88|3007.18|3014.28|3006.58|26
1644129500000|2022-02-06 06:38:20|3014.46|3006.76|3014.66|3006.96|3014.66|3006.96|3014.33|3006.63|25
1644129510000|2022-02-06 06:38:30|3014.68|3006.98|3015.02|3007.32|3015.18|3007.48|3014.68|3006.98|26
1644129520000|2022-02-06 06:38:40|3015.01|3007.31|3014.99|3007.29|3015.08|3007.38|3014.96|3007.26|24
1644129530000|2022-02-06 06:38:50|3015.02|3007.32|3015.01|3007.31|3015.1|3007.4|3014.97|3007.27|28
1644129540000|2022-02-06 06:39:00|3014.97|3007.27|3014.84|3007.14|3015|3007.3|3014.83|3007.13|23
1644129550000|2022-02-06 06:39:10|3014.83|3007.13|3014.96|3007.26|3015|3007.3|3014.79|3007.09|26
1644129560000|2022-02-06 06:39:20|3014.99|3007.29|3012.92|3005.22|3015.03|3007.33|3012.89|3005.19|32
1644129570000|2022-02-06 06:39:30|3012.93|3005.23|3012.92|3005.22|3012.99|3005.29|3012.91|3005.21|25
1644129580000|2022-02-06 06:39:40|3012.94|3005.24|3012.63|3004.93|3012.96|3005.26|3012.61|3004.91|20
1644129590000|2022-02-06 06:39:50|3012.81|3005.11|3012.42|3004.72|3012.82|3005.12|3012.38|3004.68|27
1644129600000|2022-02-06 06:40:00|3012.4|3004.7|3011.74|3004.04|3012.42|3004.72|3011.63|3003.93|24
1644129610000|2022-02-06 06:40:10|3011.71|3004.01|3012.02|3004.32|3012.03|3004.33|3011.63|3003.93|25
1644129620000|2022-02-06 06:40:20|3012.04|3004.34|3012.11|3004.41|3012.15|3004.45|3012.02|3004.32|25
1644129630000|2022-02-06 06:40:30|3012.19|3004.49|3012.27|3004.57|3012.29|3004.59|3012.08|3004.38|24
1644129640000|2022-02-06 06:40:40|3012.29|3004.59|3012.28|3004.58|3012.29|3004.59|3012.1|3004.4|24
1644129650000|2022-02-06 06:40:50|3012.27|3004.57|3012.32|3004.62|3012.32|3004.62|3012.22|3004.52|24
1644129660000|2022-02-06 06:41:00|3012.31|3004.61|3012.51|3004.81|3013.39|3005.69|3012.28|3004.58|34
1644129670000|2022-02-06 06:41:10|3012.47|3004.77|3012.16|3004.46|3012.47|3004.77|3012.06|3004.36|27
1644129680000|2022-02-06 06:41:20|3012.13|3004.43|3012.1|3004.4|3012.24|3004.54|3012.08|3004.38|27
1644129690000|2022-02-06 06:41:30|3012.11|3004.41|3011.27|3003.57|3012.17|3004.47|3011.22|3003.52|31
1644129700000|2022-02-06 06:41:40|3011.24|3003.54|3011.19|3003.49|3011.32|3003.62|3011.17|3003.47|26
1644129710000|2022-02-06 06:41:50|3011.2|3003.5|3011.37|3003.67|3011.77|3004.07|3011.19|3003.49|36
1644129720000|2022-02-06 06:42:00|3011.34|3003.64|3010.92|3003.22|3011.34|3003.64|3010.86|3003.16|21
1644129730000|2022-02-06 06:42:10|3010.98|3003.28|3010.8|3003.1|3011.01|3003.31|3010.8|3003.1|24
1644129740000|2022-02-06 06:42:20|3010.79|3003.09|3011.12|3003.42|3011.19|3003.49|3010.79|3003.09|30
1644129750000|2022-02-06 06:42:30|3011.11|3003.41|3011.11|3003.41|3011.19|3003.49|3011.08|3003.38|27
1644129760000|2022-02-06 06:42:40|3011.07|3003.37|3011.06|3003.36|3011.16|3003.46|3011.01|3003.31|28
1644129770000|2022-02-06 06:42:50|3011.05|3003.35|3011.14|3003.44|3011.14|3003.44|3011.05|3003.35|27
1644129780000|2022-02-06 06:43:00|3011.12|3003.42|3011.02|3003.32|3011.2|3003.5|3011.02|3003.32|23
1644129790000|2022-02-06 06:43:10|3011.04|3003.34|3010.44|3002.74|3011.06|3003.36|3010.21|3002.51|26
1644129800000|2022-02-06 06:43:20|3010.35|3002.65|3010.34|3002.64|3010.47|3002.77|3010.18|3002.48|26
1644129810000|2022-02-06 06:43:30|3010.31|3002.61|3010.28|3002.58|3010.38|3002.68|3010.27|3002.57|16
1644129820000|2022-02-06 06:43:40|3010.36|3002.66|3010.41|3002.71|3010.41|3002.71|3010.16|3002.46|11
1644129830000|2022-02-06 06:43:50|3010.38|3002.68|3010.13|3002.43|3010.38|3002.68|3010.13|3002.43|17
1644129840000|2022-02-06 06:44:00|3010.19|3002.49|3010.59|3002.89|3010.61|3002.91|3010.14|3002.44|18
1644129850000|2022-02-06 06:44:10|3010.63|3002.93|3010.27|3002.57|3010.65|3002.95|3010.22|3002.52|22
1644129860000|2022-02-06 06:44:20|3010.26|3002.56|3010.45|3002.75|3010.57|3002.87|3010.26|3002.56|26
1644129870000|2022-02-06 06:44:30|3010.44|3002.74|3010.45|3002.75|3010.5|3002.8|3010.35|3002.65|25
1644129880000|2022-02-06 06:44:40|3010.46|3002.76|3010.42|3002.72|3010.5|3002.8|3010.38|3002.68|28
1644129890000|2022-02-06 06:44:50|3010.48|3002.78|3010.73|3003.03|3010.77|3003.07|3010.41|3002.71|27
1644129900000|2022-02-06 06:45:00|3010.64|3002.94|3009.82|3002.12|3010.64|3002.94|3009.69|3001.99|27
1644129910000|2022-02-06 06:45:10|3009.83|3002.13|3009.87|3002.17|3009.91|3002.21|3009.82|3002.12|7
1644129920000|2022-02-06 06:45:20|3009.69|3001.99|3010.17|3002.47|3010.28|3002.58|3009.68|3001.98|29
1644129930000|2022-02-06 06:45:30|3010.03|3002.33|3009.32|3001.62|3010.08|3002.38|3009.25|3001.55|24
1644129940000|2022-02-06 06:45:40|3009.33|3001.63|3009.26|3001.56|3009.33|3001.63|3009.23|3001.53|22
1644129950000|2022-02-06 06:45:50|3009.27|3001.57|3009.59|3001.89|3009.77|3002.07|3009.18|3001.48|31
1644129960000|2022-02-06 06:46:00|3009.58|3001.88|3009.89|3002.19|3009.89|3002.19|3009.17|3001.47|26
1644129970000|2022-02-06 06:46:10|3009.88|3002.18|3010.11|3002.41|3010.41|3002.71|3009.84|3002.14|29
1644129980000|2022-02-06 06:46:20|3010.09|3002.39|3011.12|3003.42|3011.16|3003.46|3010.09|3002.39|29
1644129990000|2022-02-06 06:46:30|3011.1|3003.4|3011.11|3003.41|3011.11|3003.41|3010.92|3003.22|28
1644130000000|2022-02-06 06:46:40|3011.12|3003.42|3011|3003.3|3011.13|3003.43|3011|3003.3|24
1644130010000|2022-02-06 06:46:50|3011.01|3003.31|3011.04|3003.34|3011.14|3003.44|3011|3003.3|18
1644130020000|2022-02-06 06:47:00|3011.01|3003.31|3010.99|3003.29|3011.05|3003.35|3010.96|3003.26|16
1644130030000|2022-02-06 06:47:10|3010.96|3003.26|3010.98|3003.28|3011.01|3003.31|3010.9|3003.2|25
1644130040000|2022-02-06 06:47:20|3011.2|3003.5|3011.53|3003.83|3011.73|3004.03|3011.2|3003.5|31
1644130050000|2022-02-06 06:47:30|3011.47|3003.77|3010.89|3003.19|3011.47|3003.77|3010.81|3003.11|19
1644130060000|2022-02-06 06:47:40|3010.93|3003.23|3010.49|3002.79|3010.97|3003.27|3010.36|3002.66|31
1644130070000|2022-02-06 06:47:50|3010.55|3002.85|3009.84|3002.14|3010.55|3002.85|3009.84|3002.14|22
1644130080000|2022-02-06 06:48:00|3009.86|3002.16|3010.72|3003.02|3010.76|3003.06|3009.86|3002.16|31
1644130090000|2022-02-06 06:48:10|3010.71|3003.01|3010.52|3002.82|3010.71|3003.01|3010.42|3002.72|24
1644130100000|2022-02-06 06:48:20|3010.5|3002.8|3010.49|3002.79|3010.52|3002.82|3010.43|3002.73|20
1644130110000|2022-02-06 06:48:30|3010.45|3002.75|3010.12|3002.42|3010.52|3002.82|3010.12|3002.42|26
1644130120000|2022-02-06 06:48:40|3010.13|3002.43|3010.58|3002.88|3010.58|3002.88|3010.13|3002.43|16
1644130130000|2022-02-06 06:48:50|3010.61|3002.91|3010.51|3002.81|3010.79|3003.09|3010.49|3002.79|22
1644130140000|2022-02-06 06:49:00|3010.48|3002.78|3010.41|3002.71|3010.59|3002.89|3010.38|3002.68|29
1644130150000|2022-02-06 06:49:10|3010.42|3002.72|3010.41|3002.71|3010.46|3002.76|3010.31|3002.61|24
1644130160000|2022-02-06 06:49:20|3010.34|3002.64|3010.31|3002.61|3010.36|3002.66|3010.22|3002.52|18
1644130170000|2022-02-06 06:49:30|3010.33|3002.63|3010.43|3002.73|3010.45|3002.75|3010.3|3002.6|31
1644130180000|2022-02-06 06:49:40|3010.44|3002.74|3010.4|3002.7|3010.48|3002.78|3010.37|3002.67|20
1644130190000|2022-02-06 06:49:50|3010.39|3002.69|3009.59|3001.89|3010.4|3002.7|3009.58|3001.88|23
1644130200000|2022-02-06 06:50:00|3009.55|3001.85|3008.84|3001.14|3009.55|3001.85|3008.8|3001.1|21
1644130210000|2022-02-06 06:50:10|3008.75|3001.05|3009.14|3001.44|3009.24|3001.54|3008.12|3000.42|34
1644130220000|2022-02-06 06:50:20|3009.15|3001.45|3009.03|3001.33|3009.16|3001.46|3008.95|3001.25|25
1644130230000|2022-02-06 06:50:30|3009|3001.3|3008.79|3001.09|3009|3001.3|3008.59|3000.89|27
1644130240000|2022-02-06 06:50:40|3008.78|3001.08|3008.76|3001.06|3008.83|3001.13|3008.68|3000.98|20
1644130250000|2022-02-06 06:50:50|3008.8|3001.1|3008.77|3001.07|3008.81|3001.11|3008.74|3001.04|23
1644130260000|2022-02-06 06:51:00|3008.78|3001.08|3008.57|3000.87|3008.83|3001.13|3008.46|3000.76|25
1644130270000|2022-02-06 06:51:10|3008.58|3000.88|3007.86|3000.16|3008.63|3000.93|3007.86|3000.16|25
1644130280000|2022-02-06 06:51:20|3007.77|3000.07|3007.48|2999.78|3007.77|3000.07|3007.3|2999.6|28
1644130290000|2022-02-06 06:51:30|3007.55|2999.85|3008.26|3000.56|3008.26|3000.56|3007.48|2999.78|19
1644130300000|2022-02-06 06:51:40|3008.17|3000.47|3008.01|3000.31|3008.64|3000.94|3008.01|3000.31|22
1644130310000|2022-02-06 06:51:50|3007.99|3000.29|3007.64|2999.94|3008.19|3000.49|3007.62|2999.92|30
1644130320000|2022-02-06 06:52:00|3007.62|2999.92|3007.37|2999.67|3007.63|2999.93|3007.37|2999.67|27
1644130330000|2022-02-06 06:52:10|3007.35|2999.65|3007.2|2999.5|3007.38|2999.68|3007.2|2999.5|28
1644130340000|2022-02-06 06:52:20|3007.17|2999.47|3007.04|2999.34|3007.19|2999.49|3006.86|2999.16|16
1644130350000|2022-02-06 06:52:30|3007|2999.3|3006.91|2999.21|3007.09|2999.39|3006.89|2999.19|23
1644130360000|2022-02-06 06:52:40|3006.88|2999.18|3005.86|2998.16|3006.88|2999.18|3005.52|2997.82|27
1644130370000|2022-02-06 06:52:50|3005.85|2998.15|3005.61|2997.91|3005.88|2998.18|3005.34|2997.64|26
1644130380000|2022-02-06 06:53:00|3005.65|2997.95|3008.74|3001.04|3008.86|3001.16|3005.65|2997.95|34
1644130390000|2022-02-06 06:53:10|3008.7|3001|3009.59|3001.89|3009.59|3001.89|3008.35|3000.65|28
1644130400000|2022-02-06 06:53:20|3009.61|3001.91|3009.73|3002.03|3009.8|3002.1|3009.61|3001.91|17
1644130410000|2022-02-06 06:53:30|3009.72|3002.02|3008.73|3001.03|3009.75|3002.05|3008.73|3001.03|23
1644130420000|2022-02-06 06:53:40|3008.31|3000.61|3007.58|2999.88|3008.31|3000.61|3006.21|2998.51|36
1644130430000|2022-02-06 06:53:50|3007.54|2999.84|3007.7|3000|3007.75|3000.05|3006.95|2999.25|32
1644130440000|2022-02-06 06:54:00|3007.74|3000.04|3007.68|2999.98|3007.97|3000.27|3007.14|2999.44|29
1644130450000|2022-02-06 06:54:10|3007.63|2999.93|3007.66|2999.96|3007.78|3000.08|3007.62|2999.92|29
1644130460000|2022-02-06 06:54:20|3007.69|2999.99|3007.5|2999.8|3007.7|3000|3007.18|2999.48|30
1644130470000|2022-02-06 06:54:30|3007.7|3000|3006.66|2998.96|3007.7|3000|3005.78|2998.08|35
1644130480000|2022-02-06 06:54:40|3006.61|2998.91|3006.63|2998.93|3006.85|2999.15|3006.21|2998.51|30
1644130490000|2022-02-06 06:54:50|3006.64|2998.94|3006.48|2998.78|3006.64|2998.94|3006.39|2998.69|36
1644130500000|2022-02-06 06:55:00|3006.49|2998.79|3006.15|2998.45|3006.49|2998.79|3005.59|2997.89|31
1644130510000|2022-02-06 06:55:10|3006.07|2998.37|3005.16|2997.46|3006.17|2998.47|3005.1|2997.4|30
1644130520000|2022-02-06 06:55:20|3005.15|2997.45|3004.98|2997.28|3005.15|2997.45|3004.71|2997.01|31
1644130530000|2022-02-06 06:55:30|3005.03|2997.33|3004.14|2996.44|3005.03|2997.33|3004.14|2996.44|27
1644130540000|2022-02-06 06:55:40|3004.02|2996.32|3004.47|2996.77|3004.47|2996.77|3003.07|2995.37|36
1644130550000|2022-02-06 06:55:50|3004.32|2996.62|3004.25|2996.55|3004.35|2996.65|3004.06|2996.36|32
1644130560000|2022-02-06 06:56:00|3004.26|2996.56|3003.98|2996.28|3004.39|2996.69|3003.98|2996.28|23
1644130570000|2022-02-06 06:56:10|3003.86|2996.16|3004.21|2996.51|3004.22|2996.52|3003.86|2996.16|24
1644130580000|2022-02-06 06:56:20|3004.22|2996.52|3004.04|2996.34|3004.56|2996.86|3003.98|2996.28|18
1644130590000|2022-02-06 06:56:30|3004.05|2996.35|3004.98|2997.28|3004.98|2997.28|3004.03|2996.33|33
1644130600000|2022-02-06 06:56:40|3004.94|2997.24|3005.99|2998.29|3006.22|2998.52|3004.93|2997.23|26
1644130610000|2022-02-06 06:56:50|3006.12|2998.42|3006.55|2998.85|3006.59|2998.89|3005.83|2998.13|28
1644130620000|2022-02-06 06:57:00|3006.54|2998.84|3006.42|2998.72|3006.56|2998.86|3006.38|2998.68|12
1644130630000|2022-02-06 06:57:10|3006.46|2998.76|3005.89|2998.19|3006.46|2998.76|3005.82|2998.12|34
1644130640000|2022-02-06 06:57:20|3005.9|2998.2|3006.37|2998.67|3006.37|2998.67|3005.83|2998.13|28
1644130650000|2022-02-06 06:57:30|3006.4|2998.7|3006.22|2998.52|3006.46|2998.76|3006.1|2998.4|31
1644130660000|2022-02-06 06:57:40|3006.16|2998.46|3005.98|2998.28|3006.24|2998.54|3005.88|2998.18|28
1644130670000|2022-02-06 06:57:50|3006.01|2998.31|3006.01|2998.31|3006.11|2998.41|3005.63|2997.93|26
1644130680000|2022-02-06 06:58:00|3006|2998.3|3005.9|2998.2|3006.03|2998.33|3005.72|2998.02|27
1644130690000|2022-02-06 06:58:10|3005.89|2998.19|3006.17|2998.47|3006.21|2998.51|3005.88|2998.18|33
1644130700000|2022-02-06 06:58:20|3006.08|2998.38|3006.2|2998.5|3006.2|2998.5|3005.49|2997.79|31
1644130710000|2022-02-06 06:58:30|3006.43|2998.73|3007.06|2999.36|3007.06|2999.36|3006.43|2998.73|32
1644130720000|2022-02-06 06:58:40|3007.16|2999.46|3007.53|2999.83|3007.54|2999.84|3007.02|2999.32|32
1644130730000|2022-02-06 06:58:50|3007.56|2999.86|3007.86|3000.16|3007.89|3000.19|3007.35|2999.65|32
1644130740000|2022-02-06 06:59:00|3007.85|3000.15|3008.19|3000.49|3008.19|3000.49|3007.65|2999.95|29
1644130750000|2022-02-06 06:59:10|3008.18|3000.48|3008.18|3000.48|3008.55|3000.85|3008.05|3000.35|33
1644130760000|2022-02-06 06:59:20|3008.1|3000.4|3008.38|3000.68|3008.47|3000.77|3008.1|3000.4|31
1644130770000|2022-02-06 06:59:30|3008.44|3000.74|3008.43|3000.73|3008.46|3000.76|3008.23|3000.53|25
1644130780000|2022-02-06 06:59:40|3008.45|3000.75|3008.42|3000.72|3008.57|3000.87|3008.37|3000.67|22
1644130790000|2022-02-06 06:59:50|3008.38|3000.68|3008.31|3000.61|3008.47|3000.77|3008.21|3000.51|26
1644130800000|2022-02-06 07:00:00|3008.48|3000.78|3009.43|3001.73|3009.43|3001.73|3008.41|3000.71|32
1644130810000|2022-02-06 07:00:10|3009.35|3001.65|3009.98|3002.28|3010.42|3002.72|3009.35|3001.65|36
1644130820000|2022-02-06 07:00:20|3010.07|3002.37|3012.13|3004.43|3012.13|3004.43|3010.07|3002.37|30
1644130830000|2022-02-06 07:00:30|3012.04|3004.34|3012.77|3005.07|3012.78|3005.08|3011.96|3004.26|29
1644130840000|2022-02-06 07:00:40|3012.74|3005.04|3012.95|3005.25|3013.13|3005.43|3012.63|3004.93|37
1644130850000|2022-02-06 07:00:50|3012.99|3005.29|3012.88|3005.18|3013.01|3005.31|3012.82|3005.12|17
1644130860000|2022-02-06 07:01:00|3012.97|3005.27|3012.13|3004.43|3012.97|3005.27|3012.06|3004.36|35
1644130870000|2022-02-06 07:01:10|3012.45|3004.75|3011.48|3003.78|3012.45|3004.75|3011.48|3003.78|36
1644130880000|2022-02-06 07:01:20|3011.4|3003.7|3010.96|3003.26|3011.45|3003.75|3010.65|3002.95|37
1644130890000|2022-02-06 07:01:30|3010.92|3003.22|3010.48|3002.78|3010.92|3003.22|3010.4|3002.7|33
1644130900000|2022-02-06 07:01:40|3010.5|3002.8|3010.2|3002.5|3010.5|3002.8|3010.11|3002.41|30
1644130910000|2022-02-06 07:01:50|3010.06|3002.36|3008.53|3000.83|3010.22|3002.52|3008.5|3000.8|34
1644130920000|2022-02-06 07:02:00|3008.56|3000.86|3007.37|2999.67|3008.56|3000.86|3007.35|2999.65|31
1644130930000|2022-02-06 07:02:10|3007.38|2999.68|3007.25|2999.55|3007.44|2999.74|3007.2|2999.5|31
1644130940000|2022-02-06 07:02:20|3007.24|2999.54|3007.17|2999.47|3007.24|2999.54|3006.98|2999.28|20
1644130950000|2022-02-06 07:02:30|3007.07|2999.37|3006.98|2999.28|3007.1|2999.4|3006.89|2999.19|30
1644130960000|2022-02-06 07:02:40|3007.01|2999.31|3006.91|2999.21|3007.05|2999.35|3006.85|2999.15|32
1644130970000|2022-02-06 07:02:50|3006.96|2999.26|3006.99|2999.29|3006.99|2999.29|3006.82|2999.12|23
1644130980000|2022-02-06 07:03:00|3006.94|2999.24|3006.14|2998.44|3007.05|2999.35|3006.03|2998.33|31
1644130990000|2022-02-06 07:03:10|3006.18|2998.48|3005.02|2997.32|3006.18|2998.48|3005.02|2997.32|21
1644131000000|2022-02-06 07:03:20|3005.06|2997.36|3004.68|2996.98|3005.06|2997.36|3004.65|2996.95|21
1644131010000|2022-02-06 07:03:30|3004.6|2996.9|3004.62|2996.92|3004.76|2997.06|3004.57|2996.87|28
1644131020000|2022-02-06 07:03:40|3004.64|2996.94|3004.43|2996.73|3004.68|2996.98|3004.25|2996.55|28
1644131030000|2022-02-06 07:03:50|3004.53|2996.83|3004.9|2997.2|3004.9|2997.2|3004.1|2996.4|27
1644131040000|2022-02-06 07:04:00|3004.87|2997.17|3004.87|2997.17|3005.05|2997.35|3004.85|2997.15|26
1644131050000|2022-02-06 07:04:10|3005.04|2997.34|3005.52|2997.82|3005.82|2998.12|3005.04|2997.34|31
1644131060000|2022-02-06 07:04:20|3005.64|2997.94|3005.86|2998.16|3006.04|2998.34|3005.64|2997.94|27
1644131070000|2022-02-06 07:04:30|3005.87|2998.17|3005.53|2997.83|3006.03|2998.33|3005.3|2997.6|39
1644131080000|2022-02-06 07:04:40|3005.59|2997.89|3005.84|2998.14|3005.9|2998.2|3005.58|2997.88|29
1644131090000|2022-02-06 07:04:50|3005.87|2998.17|3005.78|2998.08|3005.87|2998.17|3005.57|2997.87|31
1644131100000|2022-02-06 07:05:00|3005.68|2997.98|3005.39|2997.69|3005.86|2998.16|3004.84|2997.14|34
1644131110000|2022-02-06 07:05:10|3005.31|2997.61|3004.76|2997.06|3005.34|2997.64|3004.62|2996.92|35
1644131120000|2022-02-06 07:05:20|3004.73|2997.03|3004.05|2996.35|3004.73|2997.03|3004.05|2996.35|29
1644131130000|2022-02-06 07:05:30|3004.03|2996.33|3004.98|2997.28|3004.98|2997.28|3004.03|2996.33|28
1644131140000|2022-02-06 07:05:40|3004.94|2997.24|3005.38|2997.68|3005.78|2998.08|3004.77|2997.07|37
1644131150000|2022-02-06 07:05:50|3005.34|2997.64|3005.67|2997.97|3005.67|2997.97|3005.24|2997.54|28
1644131160000|2022-02-06 07:06:00|3005.66|2997.96|3005.17|2997.47|3005.8|2998.1|3005.14|2997.44|27
1644131170000|2022-02-06 07:06:10|3005.19|2997.49|3006.24|2998.54|3006.24|2998.54|3005.13|2997.43|31
1644131180000|2022-02-06 07:06:20|3006.4|2998.7|3006.22|2998.52|3006.51|2998.81|3006.1|2998.4|32
1644131190000|2022-02-06 07:06:30|3006.33|2998.63|3006.74|2999.04|3006.74|2999.04|3006.25|2998.55|23
1644131200000|2022-02-06 07:06:40|3006.72|2999.02|3007.44|2999.74|3007.48|2999.78|3006.29|2998.59|30
1644131210000|2022-02-06 07:06:50|3007.41|2999.71|3007.82|3000.12|3007.86|3000.16|3007.04|2999.34|31
1644131220000|2022-02-06 07:07:00|3007.94|3000.24|3007.03|2999.33|3007.94|3000.24|3006.96|2999.26|36
1644131230000|2022-02-06 07:07:10|3006.99|2999.29|3008.1|3000.4|3008.12|3000.42|3006.94|2999.24|33
1644131240000|2022-02-06 07:07:20|3008.09|3000.39|3008.05|3000.35|3008.28|3000.58|3008.05|3000.35|27
1644131250000|2022-02-06 07:07:30|3008.08|3000.38|3008.15|3000.45|3008.21|3000.51|3008|3000.3|25
1644131260000|2022-02-06 07:07:40|3008.1|3000.4|3009.1|3001.4|3009.1|3001.4|3008.1|3000.4|33
1644131270000|2022-02-06 07:07:50|3009.04|3001.34|3009.43|3001.73|3009.6|3001.9|3009.01|3001.31|36
1644131280000|2022-02-06 07:08:00|3009.5|3001.8|3009.41|3001.71|3009.5|3001.8|3009.33|3001.63|29
1644131290000|2022-02-06 07:08:10|3009.42|3001.72|3009.83|3002.13|3009.95|3002.25|3009.38|3001.68|29
1644131300000|2022-02-06 07:08:20|3009.86|3002.16|3009.89|3002.19|3009.92|3002.22|3009.83|3002.13|28
1644131310000|2022-02-06 07:08:30|3009.84|3002.14|3010.03|3002.33|3010.11|3002.41|3009.84|3002.14|26
1644131320000|2022-02-06 07:08:40|3010.05|3002.35|3008.93|3001.23|3010.12|3002.42|3008.93|3001.23|33
1644131330000|2022-02-06 07:08:50|3008.95|3001.25|3008.68|3000.98|3009.25|3001.55|3008.6|3000.9|26
1644131340000|2022-02-06 07:09:00|3008.62|3000.92|3007.87|3000.17|3008.62|3000.92|3007.87|3000.17|23
1644131350000|2022-02-06 07:09:10|3007.88|3000.18|3007.85|3000.15|3007.9|3000.2|3007.79|3000.09|19
1644131360000|2022-02-06 07:09:20|3007.84|3000.14|3007.92|3000.22|3007.92|3000.22|3007.83|3000.13|9
1644131370000|2022-02-06 07:09:30|3007.94|3000.24|3007.97|3000.27|3007.98|3000.28|3007.93|3000.23|13
1644131380000|2022-02-06 07:09:40|3007.96|3000.26|3007.97|3000.27|3008.01|3000.31|3007.93|3000.23|17
1644131390000|2022-02-06 07:09:50|3007.98|3000.28|3007.89|3000.19|3008.01|3000.31|3007.89|3000.19|20
1644131400000|2022-02-06 07:10:00|3007.98|3000.28|3007.92|3000.22|3008.04|3000.34|3007.92|3000.22|30
1644131410000|2022-02-06 07:10:10|3007.95|3000.25|3006.44|2998.74|3008|3000.3|3006.37|2998.67|34
1644131420000|2022-02-06 07:10:20|3006.41|2998.71|3006.77|2999.07|3007.26|2999.56|3006.37|2998.67|33
1644131430000|2022-02-06 07:10:30|3006.85|2999.15|3007.22|2999.52|3007.39|2999.69|3006.82|2999.12|21
1644131440000|2022-02-06 07:10:40|3007.2|2999.5|3007.53|2999.83|3007.53|2999.83|3007.19|2999.49|24
1644131450000|2022-02-06 07:10:50|3007.71|3000.01|3007.61|2999.91|3007.79|3000.09|3007.51|2999.81|33
1644131460000|2022-02-06 07:11:00|3007.63|2999.93|3007.32|2999.62|3007.63|2999.93|3007.13|2999.43|33
1644131470000|2022-02-06 07:11:10|3007.13|2999.43|3007.32|2999.62|3007.48|2999.78|3007.07|2999.37|27
1644131480000|2022-02-06 07:11:20|3007.33|2999.63|3007.08|2999.38|3007.36|2999.66|3007.08|2999.38|22
1644131490000|2022-02-06 07:11:30|3007.3|2999.6|3007.4|2999.7|3007.46|2999.76|3007.1|2999.4|31
1644131500000|2022-02-06 07:11:40|3007.47|2999.77|3007.24|2999.54|3007.69|2999.99|3006.98|2999.28|30
1644131510000|2022-02-06 07:11:50|3007.03|2999.33|3007|2999.3|3007.16|2999.46|3006.8|2999.1|32
1644131520000|2022-02-06 07:12:00|3007.17|2999.47|3006.69|2998.99|3007.23|2999.53|3006.22|2998.52|31
1644131530000|2022-02-06 07:12:10|3006.73|2999.03|3006.74|2999.04|3006.78|2999.08|3006.66|2998.96|18
1644131540000|2022-02-06 07:12:20|3006.73|2999.03|3007.58|2999.88|3007.85|3000.15|3006.72|2999.02|29
1644131550000|2022-02-06 07:12:30|3007.59|2999.89|3008.03|3000.33|3008.06|3000.36|3007.59|2999.89|34
1644131560000|2022-02-06 07:12:40|3008.11|3000.41|3009.26|3001.56|3009.51|3001.81|3008.11|3000.41|32
1644131570000|2022-02-06 07:12:50|3009.27|3001.57|3009.5|3001.8|3009.5|3001.8|3009.18|3001.48|25
1644131580000|2022-02-06 07:13:00|3009.49|3001.79|3010.19|3002.49|3010.19|3002.49|3009.49|3001.79|30
1644131590000|2022-02-06 07:13:10|3010.11|3002.41|3010.91|3003.21|3011.05|3003.35|3010.11|3002.41|30
1644131600000|2022-02-06 07:13:20|3010.86|3003.16|3009.78|3002.08|3010.91|3003.21|3009.78|3002.08|38
1644131610000|2022-02-06 07:13:30|3009.66|3001.96|3010.47|3002.77|3010.48|3002.78|3009.62|3001.92|31
1644131620000|2022-02-06 07:13:40|3010.3|3002.6|3010.08|3002.38|3010.34|3002.64|3010.08|3002.38|22
1644131630000|2022-02-06 07:13:50|3010.09|3002.39|3010.58|3002.88|3010.62|3002.92|3009.99|3002.29|14
1644131640000|2022-02-06 07:14:00|3010.7|3003|3010.34|3002.64|3011.17|3003.47|3010.26|3002.56|29
1644131650000|2022-02-06 07:14:10|3010.36|3002.66|3010.44|3002.74|3010.6|3002.9|3010.32|3002.62|28
1644131660000|2022-02-06 07:14:20|3010.45|3002.75|3010.4|3002.7|3010.62|3002.92|3010.38|3002.68|20
1644131670000|2022-02-06 07:14:30|3010.41|3002.71|3010.51|3002.81|3010.65|3002.95|3010.38|3002.68|32
1644131680000|2022-02-06 07:14:40|3010.5|3002.8|3010.39|3002.69|3010.51|3002.81|3010.36|3002.66|13
1644131690000|2022-02-06 07:14:50|3010.57|3002.87|3010.4|3002.7|3010.61|3002.91|3010.4|3002.7|21
1644131700000|2022-02-06 07:15:00|3010.41|3002.71|3009.11|3001.41|3010.56|3002.86|3009.11|3001.41|29
1644131710000|2022-02-06 07:15:10|3009.12|3001.42|3009.09|3001.39|3009.36|3001.66|3009.04|3001.34|20
1644131720000|2022-02-06 07:15:20|3009.22|3001.52|3008.76|3001.06|3009.22|3001.52|3008.76|3001.06|28
1644131730000|2022-02-06 07:15:30|3008.82|3001.12|3008.49|3000.79|3009.03|3001.33|3008.4|3000.7|27
1644131740000|2022-02-06 07:15:40|3008.42|3000.72|3009.12|3001.42|3009.12|3001.42|3008.35|3000.65|26
1644131750000|2022-02-06 07:15:50|3009.09|3001.39|3009.22|3001.52|3009.63|3001.93|3009.09|3001.39|25
1644131760000|2022-02-06 07:16:00|3009.29|3001.59|3007.93|3000.23|3009.29|3001.59|3007.91|3000.21|31
1644131770000|2022-02-06 07:16:10|3007.73|3000.03|3007.58|2999.88|3007.8|3000.1|3007.54|2999.84|34
1644131780000|2022-02-06 07:16:20|3007.61|2999.91|3007.83|3000.13|3007.87|3000.17|3007.58|2999.88|28
1644131790000|2022-02-06 07:16:30|3007.82|3000.12|3007.87|3000.17|3007.95|3000.25|3007.82|3000.12|29
1644131800000|2022-02-06 07:16:40|3007.78|3000.08|3007.79|3000.09|3007.82|3000.12|3007.68|2999.98|20
1644131810000|2022-02-06 07:16:50|3007.77|3000.07|3007.44|2999.74|3007.8|3000.1|3007.31|2999.61|24
1644131820000|2022-02-06 07:17:00|3007.45|2999.75|3006.14|2998.44|3007.45|2999.75|3006.06|2998.36|29
1644131830000|2022-02-06 07:17:10|3006.03|2998.33|3005.63|2997.93|3006.1|2998.4|3005.63|2997.93|37
1644131840000|2022-02-06 07:17:20|3005.69|2997.99|3005.59|2997.89|3005.69|2997.99|3005.57|2997.87|19
1644131850000|2022-02-06 07:17:30|3005.6|2997.9|3006.61|2998.91|3006.61|2998.91|3005.59|2997.89|30
1644131860000|2022-02-06 07:17:40|3006.58|2998.88|3006.56|2998.86|3006.64|2998.94|3006.54|2998.84|11
1644131870000|2022-02-06 07:17:50|3006.54|2998.84|3007|2999.3|3007.03|2999.33|3006.48|2998.78|23
1644131880000|2022-02-06 07:18:00|3006.97|2999.27|3006.73|2999.03|3006.97|2999.27|3006.73|2999.03|29
1644131890000|2022-02-06 07:18:10|3006.74|2999.04|3006.57|2998.87|3006.74|2999.04|3006.54|2998.84|14
1644131900000|2022-02-06 07:18:20|3006.51|2998.81|3007.87|3000.17|3007.93|3000.23|3006.49|2998.79|22
1644131910000|2022-02-06 07:18:30|3007.89|3000.19|3007.7|3000|3008|3000.3|3007.67|2999.97|30
1644131920000|2022-02-06 07:18:40|3007.71|3000.01|3007.71|3000.01|3007.81|3000.11|3007.11|2999.41|27
1644131930000|2022-02-06 07:18:50|3007.69|2999.99|3007.86|3000.16|3007.86|3000.16|3007.61|2999.91|28
1644131940000|2022-02-06 07:19:00|3007.82|3000.12|3007.92|3000.22|3008.77|3001.07|3007.82|3000.12|30
1644131950000|2022-02-06 07:19:10|3007.93|3000.23|3007.97|3000.27|3007.97|3000.27|3007.86|3000.16|13
1644131960000|2022-02-06 07:19:20|3007.96|3000.26|3008.04|3000.34|3008.07|3000.37|3007.96|3000.26|20
1644131970000|2022-02-06 07:19:30|3008.01|3000.31|3008.41|3000.71|3008.41|3000.71|3008|3000.3|29
1644131980000|2022-02-06 07:19:40|3008.46|3000.76|3008.48|3000.78|3008.49|3000.79|3008.39|3000.69|24
1644131990000|2022-02-06 07:19:50|3008.44|3000.74|3008.33|3000.63|3008.44|3000.74|3008.3|3000.6|15
1644132000000|2022-02-06 07:20:00|3008.34|3000.64|3008.38|3000.68|3008.44|3000.74|3008.33|3000.63|24
1644132010000|2022-02-06 07:20:10|3008.36|3000.66|3008.55|3000.85|3008.59|3000.89|3008.34|3000.64|32
1644132020000|2022-02-06 07:20:20|3008.61|3000.91|3007.94|3000.24|3009.06|3001.36|3007.76|3000.06|32
1644132030000|2022-02-06 07:20:30|3007.95|3000.25|3008.44|3000.74|3008.44|3000.74|3007.92|3000.22|30
1644132040000|2022-02-06 07:20:40|3008.34|3000.64|3008.98|3001.28|3009.15|3001.45|3008.32|3000.62|34
1644132050000|2022-02-06 07:20:50|3008.97|3001.27|3008.89|3001.19|3009.18|3001.48|3008.68|3000.98|34
1644132060000|2022-02-06 07:21:00|3008.9|3001.2|3008.67|3000.97|3008.9|3001.2|3008.6|3000.9|29
1644132070000|2022-02-06 07:21:10|3008.69|3000.99|3008.6|3000.9|3008.71|3001.01|3008.57|3000.87|23
1644132080000|2022-02-06 07:21:20|3008.59|3000.89|3008.6|3000.9|3008.8|3001.1|3008.59|3000.89|23
1644132090000|2022-02-06 07:21:30|3008.59|3000.89|3008.78|3001.08|3008.81|3001.11|3008.59|3000.89|24
1644132100000|2022-02-06 07:21:40|3008.75|3001.05|3008.75|3001.05|3008.8|3001.1|3008.75|3001.05|29
1644132110000|2022-02-06 07:21:50|3008.65|3000.95|3008.18|3000.48|3008.65|3000.95|3007.76|3000.06|29
1644132120000|2022-02-06 07:22:00|3008.19|3000.49|3008.17|3000.47|3008.29|3000.59|3008.05|3000.35|19
1644132130000|2022-02-06 07:22:10|3008.15|3000.45|3008.04|3000.34|3008.18|3000.48|3008.03|3000.33|19
1644132140000|2022-02-06 07:22:20|3008.05|3000.35|3008.3|3000.6|3008.32|3000.62|3008.05|3000.35|22
1644132150000|2022-02-06 07:22:30|3008.27|3000.57|3008.21|3000.51|3008.3|3000.6|3008.18|3000.48|30
1644132160000|2022-02-06 07:22:40|3008.29|3000.59|3008.65|3000.95|3008.77|3001.07|3008.25|3000.55|21
1644132170000|2022-02-06 07:22:50|3008.68|3000.98|3008.68|3000.98|3008.78|3001.08|3008.63|3000.93|12
1644132180000|2022-02-06 07:23:00|3008.7|3001|3010.23|3002.53|3010.27|3002.57|3008.7|3001|15
1644132190000|2022-02-06 07:23:10|3010.2|3002.5|3011.17|3003.47|3011.21|3003.51|3010.04|3002.34|29
1644132200000|2022-02-06 07:23:20|3011.16|3003.46|3010.06|3002.36|3011.4|3003.7|3009.98|3002.28|32
1644132210000|2022-02-06 07:23:30|3010.1|3002.4|3006.93|2999.23|3010.1|3002.4|3006.38|2998.68|34
1644132220000|2022-02-06 07:23:40|3007.21|2999.51|3006.7|2999|3007.31|2999.61|3006.62|2998.92|25
1644132230000|2022-02-06 07:23:50|3006.34|2998.64|3005.81|2998.11|3006.34|2998.64|3005.67|2997.97|32
1644132240000|2022-02-06 07:24:00|3005.88|2998.18|3005.8|2998.1|3005.88|2998.18|3005.68|2997.98|28
1644132250000|2022-02-06 07:24:10|3005.78|2998.08|3004.79|2997.09|3005.88|2998.18|3004.69|2996.99|20
1644132260000|2022-02-06 07:24:20|3004.8|2997.1|3004.59|2996.89|3004.88|2997.18|3004.59|2996.89|14
1644132270000|2022-02-06 07:24:30|3004.63|2996.93|3004.22|2996.52|3004.64|2996.94|3003.93|2996.23|33
1644132280000|2022-02-06 07:24:40|3004.2|2996.5|3003.99|2996.29|3004.27|2996.57|3003.94|2996.24|28
1644132290000|2022-02-06 07:24:50|3004.07|2996.37|3003.91|2996.21|3004.07|2996.37|3003.74|2996.04|31
1644132300000|2022-02-06 07:25:00|3003.9|2996.2|3003.48|2995.78|3003.98|2996.28|3003.32|2995.62|29
1644132310000|2022-02-06 07:25:10|3003.52|2995.82|3003.55|2995.85|3003.57|2995.87|3003.45|2995.75|22
1644132320000|2022-02-06 07:25:20|3003.62|2995.92|3003.51|2995.81|3003.69|2995.99|3003.34|2995.64|22
1644132330000|2022-02-06 07:25:30|3003.68|2995.98|3003.52|2995.82|3003.68|2995.98|3003.28|2995.58|31
1644132340000|2022-02-06 07:25:40|3003.53|2995.83|3004.48|2996.78|3004.53|2996.83|3003.41|2995.71|26
1644132350000|2022-02-06 07:25:50|3004.47|2996.77|3005.12|2997.42|3005.19|2997.49|3004.47|2996.77|23
1644132360000|2022-02-06 07:26:00|3005.24|2997.54|3005.2|2997.5|3005.25|2997.55|3005.13|2997.43|19
1644132370000|2022-02-06 07:26:10|3005.23|2997.53|3005.21|2997.51|3005.31|2997.61|3005.2|2997.5|18
1644132380000|2022-02-06 07:26:20|3005.24|2997.54|3005.22|2997.52|3005.27|2997.57|3005.2|2997.5|24
1644132390000|2022-02-06 07:26:30|3005.14|2997.44|3005.17|2997.47|3005.23|2997.53|3005.1|2997.4|24
1644132400000|2022-02-06 07:26:40|3005.18|2997.48|3005.17|2997.47|3005.24|2997.54|3005.17|2997.47|24
1644132410000|2022-02-06 07:26:50|3005.21|2997.51|3005.15|2997.45|3005.25|2997.55|3005.14|2997.44|25
1644132420000|2022-02-06 07:27:00|3005.16|2997.46|3004.71|2997.01|3005.2|2997.5|3004.56|2996.86|19
1644132430000|2022-02-06 07:27:10|3004.72|2997.02|3004.86|2997.16|3004.97|2997.27|3004.69|2996.99|27
1644132440000|2022-02-06 07:27:20|3004.82|2997.12|3004.14|2996.44|3005|2997.3|3004.11|2996.41|32
1644132450000|2022-02-06 07:27:30|3004.02|2996.32|3004.58|2996.88|3004.58|2996.88|3004.02|2996.32|32
1644132460000|2022-02-06 07:27:40|3004.49|2996.79|3004.32|2996.62|3004.54|2996.84|3004.27|2996.57|27
1644132470000|2022-02-06 07:27:50|3004.3|2996.6|3004.12|2996.42|3004.34|2996.64|3004.11|2996.41|21
1644132480000|2022-02-06 07:28:00|3004.1|2996.4|3003.8|2996.1|3004.22|2996.52|3003.78|2996.08|25
1644132490000|2022-02-06 07:28:10|3003.83|2996.13|3003.84|2996.14|3003.84|2996.14|3003.79|2996.09|14
1644132500000|2022-02-06 07:28:20|3003.86|2996.16|3003.78|2996.08|3003.86|2996.16|3003.74|2996.04|14
1644132510000|2022-02-06 07:28:30|3003.77|2996.07|3003.89|2996.19|3003.97|2996.27|3003.65|2995.95|18
1644132520000|2022-02-06 07:28:40|3003.88|2996.18|3003.4|2995.7|3003.88|2996.18|3003.33|2995.63|31
1644132530000|2022-02-06 07:28:50|3003.39|2995.69|3003.4|2995.7|3003.5|2995.8|3003.31|2995.61|25
1644132540000|2022-02-06 07:29:00|3003.39|2995.69|3003.03|2995.33|3003.42|2995.72|3002.91|2995.21|28
1644132550000|2022-02-06 07:29:10|3003.04|2995.34|3003.03|2995.33|3003.04|2995.34|3003.03|2995.33|2
1644132560000|2022-02-06 07:29:20|3003.01|2995.31|3002.45|2994.75|3003.01|2995.31|3002.3|2994.6|20
1644132570000|2022-02-06 07:29:30|3002.44|2994.74|3002.5|2994.8|3002.54|2994.84|3002.31|2994.61|24
1644132580000|2022-02-06 07:29:40|3002.34|2994.64|3001.17|2993.47|3002.34|2994.64|3000.5|2992.8|32
1644132590000|2022-02-06 07:29:50|3000.98|2993.28|3001.1|2993.4|3001.1|2993.4|3000.74|2993.04|35
1644132600000|2022-02-06 07:30:00|3001.19|2993.49|3000.67|2992.97|3001.21|2993.51|3000.66|2992.96|29
1644132610000|2022-02-06 07:30:10|3000.77|2993.07|3002.39|2994.69|3002.39|2994.69|3000.77|2993.07|37
1644132620000|2022-02-06 07:30:20|3002.4|2994.7|3002.49|2994.79|3002.67|2994.97|3002.32|2994.62|29
1644132630000|2022-02-06 07:30:30|3002.45|2994.75|3002.4|2994.7|3002.76|2995.06|3002.39|2994.69|30
1644132640000|2022-02-06 07:30:40|3002.39|2994.69|3003.13|2995.43|3003.19|2995.49|3002.39|2994.69|27
1644132650000|2022-02-06 07:30:50|3003.16|2995.46|3002.98|2995.28|3004.1|2996.4|3002.87|2995.17|31
1644132660000|2022-02-06 07:31:00|3002.97|2995.27|3003.08|2995.38|3003.14|2995.44|3002.89|2995.19|30
1644132670000|2022-02-06 07:31:10|3003.05|2995.35|3002.97|2995.27|3003.11|2995.41|3002.97|2995.27|21
1644132680000|2022-02-06 07:31:20|3002.95|2995.25|3002.93|2995.23|3003.05|2995.35|3002.9|2995.2|22
1644132690000|2022-02-06 07:31:30|3002.96|2995.26|3003.17|2995.47|3003.2|2995.5|3002.91|2995.21|32
1644132700000|2022-02-06 07:31:40|3003.21|2995.51|3004.13|2996.43|3004.35|2996.65|3003.21|2995.51|36
1644132710000|2022-02-06 07:31:50|3004.15|2996.45|3004.51|2996.81|3004.55|2996.85|3004.1|2996.4|22
1644132720000|2022-02-06 07:32:00|3004.49|2996.79|3005.03|2997.33|3005.09|2997.39|3004.47|2996.77|24
1644132730000|2022-02-06 07:32:10|3005.06|2997.36|3004.96|2997.26|3005.06|2997.36|3004.7|2997|27
1644132740000|2022-02-06 07:32:20|3004.93|2997.23|3004.99|2997.29|3005.05|2997.35|3004.92|2997.22|32
1644132750000|2022-02-06 07:32:30|3005|2997.3|3004.94|2997.24|3005.02|2997.32|3004.94|2997.24|20
1644132760000|2022-02-06 07:32:40|3005.02|2997.32|3004.79|2997.09|3005.02|2997.32|3004.7|2997|22
1644132770000|2022-02-06 07:32:50|3004.72|2997.02|3004.69|2996.99|3004.79|2997.09|3004.65|2996.95|25
1644132780000|2022-02-06 07:33:00|3004.7|2997|3004.18|2996.48|3004.78|2997.08|3004.18|2996.48|18
1644132790000|2022-02-06 07:33:10|3004.17|2996.47|3004.19|2996.49|3004.27|2996.57|3004.17|2996.47|6
1644132800000|2022-02-06 07:33:20|3004.25|2996.55|3004.06|2996.36|3004.25|2996.55|3004.06|2996.36|3
1644132810000|2022-02-06 07:33:30|3004.01|2996.31|3004.09|2996.39|3004.1|2996.4|3004.01|2996.31|5
1644132820000|2022-02-06 07:33:40|3004.06|2996.36|3004.18|2996.48|3004.28|2996.58|3004.06|2996.36|16
1644132830000|2022-02-06 07:33:50|3004.19|2996.49|3004.77|2997.07|3004.81|2997.11|3004.19|2996.49|15
1644132840000|2022-02-06 07:34:00|3004.95|2997.25|3006.38|2998.68|3006.58|2998.88|3004.95|2997.25|33
1644132850000|2022-02-06 07:34:10|3006.44|2998.74|3006.43|2998.73|3006.6|2998.9|3006.34|2998.64|21
1644132860000|2022-02-06 07:34:20|3006.45|2998.75|3006.71|2999.01|3006.72|2999.02|3006.41|2998.71|29
1644132870000|2022-02-06 07:34:30|3006.79|2999.09|3007.17|2999.47|3007.38|2999.68|3006.75|2999.05|28
1644132880000|2022-02-06 07:34:40|3007.18|2999.48|3007.24|2999.54|3007.24|2999.54|3007.12|2999.42|23
1644132890000|2022-02-06 07:34:50|3007.23|2999.53|3007.08|2999.38|3007.23|2999.53|3007.07|2999.37|13
1644132900000|2022-02-06 07:35:00|3006.97|2999.27|3006.47|2998.77|3006.97|2999.27|3006.47|2998.77|31
1644132910000|2022-02-06 07:35:10|3006.41|2998.71|3006.08|2998.38|3006.5|2998.8|3006.06|2998.36|23
1644132920000|2022-02-06 07:35:20|3006.2|2998.5|3006.07|2998.37|3006.32|2998.62|3006.02|2998.32|18
1644132930000|2022-02-06 07:35:30|3006.09|2998.39|3006.19|2998.49|3006.25|2998.55|3006.03|2998.33|19
1644132940000|2022-02-06 07:35:40|3006.16|2998.46|3005.93|2998.23|3006.19|2998.49|3005.6|2997.9|23
1644132950000|2022-02-06 07:35:50|3005.97|2998.27|3005.65|2997.95|3006.2|2998.5|3005.65|2997.95|13
1644132960000|2022-02-06 07:36:00|3004.96|2997.26|3004.67|2996.97|3004.98|2997.28|3004.58|2996.88|33
1644132970000|2022-02-06 07:36:10|3004.71|2997.01|3004|2996.3|3004.75|2997.05|3003.46|2995.76|28
1644132980000|2022-02-06 07:36:20|3003.96|2996.26|3003.5|2995.8|3003.97|2996.27|3003.5|2995.8|22
1644132990000|2022-02-06 07:36:30|3003.48|2995.78|3003.42|2995.72|3003.67|2995.97|3003.39|2995.69|22
1644133000000|2022-02-06 07:36:40|3003.43|2995.73|3004.45|2996.75|3004.45|2996.75|3003.43|2995.73|30
1644133010000|2022-02-06 07:36:50|3004.37|2996.67|3004.25|2996.55|3004.47|2996.77|3004.25|2996.55|26
1644133020000|2022-02-06 07:37:00|3004.03|2996.33|3003.5|2995.8|3004.03|2996.33|3003.16|2995.46|32
1644133030000|2022-02-06 07:37:10|3003.53|2995.83|3003.59|2995.89|3003.7|2996|3003.4|2995.7|31
1644133040000|2022-02-06 07:37:20|3003.61|2995.91|3003.58|2995.88|3003.61|2995.91|3003.55|2995.85|28
1644133050000|2022-02-06 07:37:30|3003.6|2995.9|3003.55|2995.85|3003.6|2995.9|3003.48|2995.78|27
1644133060000|2022-02-06 07:37:40|3003.52|2995.82|3003.48|2995.78|3003.62|2995.92|3003.4|2995.7|23
1644133070000|2022-02-06 07:37:50|3003.45|2995.75|3003.57|2995.87|3003.6|2995.9|3003.24|2995.54|28
1644133080000|2022-02-06 07:38:00|3003.58|2995.88|3003.53|2995.83|3003.61|2995.91|3003.34|2995.64|29
1644133090000|2022-02-06 07:38:10|3003.61|2995.91|3004.55|2996.85|3004.56|2996.86|3003.54|2995.84|27
1644133100000|2022-02-06 07:38:20|3004.5|2996.8|3004.17|2996.47|3004.5|2996.8|3004.13|2996.43|13
1644133110000|2022-02-06 07:38:30|3004.14|2996.44|3004.41|2996.71|3004.52|2996.82|3003.61|2995.91|37
1644133120000|2022-02-06 07:38:40|3004.36|2996.66|3004.65|2996.95|3004.67|2996.97|3004.27|2996.57|29
1644133130000|2022-02-06 07:38:50|3004.69|2996.99|3004.75|2997.05|3005.05|2997.35|3004.69|2996.99|23
1644133140000|2022-02-06 07:39:00|3004.74|2997.04|3004.69|2996.99|3004.81|2997.11|3004.6|2996.9|26
1644133150000|2022-02-06 07:39:10|3004.8|2997.1|3005.29|2997.59|3005.34|2997.64|3004.72|2997.02|33
1644133160000|2022-02-06 07:39:20|3005.39|2997.69|3005.2|2997.5|3005.42|2997.72|3005.14|2997.44|34
1644133170000|2022-02-06 07:39:30|3005.22|2997.52|3005.31|2997.61|3005.31|2997.61|3004.83|2997.13|32
1644133180000|2022-02-06 07:39:40|3005.26|2997.56|3006.99|2999.29|3007.04|2999.34|3005.24|2997.54|34
1644133190000|2022-02-06 07:39:50|3007.02|2999.32|3006.89|2999.19|3007.02|2999.32|3006.82|2999.12|22
1644133200000|2022-02-06 07:40:00|3006.9|2999.2|3006.79|2999.09|3007.01|2999.31|3006.79|2999.09|30
1644133210000|2022-02-06 07:40:10|3006.78|2999.08|3006.94|2999.24|3006.98|2999.28|3006.78|2999.08|29
1644133220000|2022-02-06 07:40:20|3006.91|2999.21|3006.92|2999.22|3006.94|2999.24|3006.88|2999.18|12
1644133230000|2022-02-06 07:40:30|3006.87|2999.17|3006.87|2999.17|3006.9|2999.2|3006.81|2999.11|18
1644133240000|2022-02-06 07:40:40|3006.89|2999.19|3007.11|2999.41|3007.11|2999.41|3006.89|2999.19|15
1644133250000|2022-02-06 07:40:50|3007.09|2999.39|3007.38|2999.68|3007.38|2999.68|3007.09|2999.39|23
1644133260000|2022-02-06 07:41:00|3007.41|2999.71|3007.32|2999.62|3007.41|2999.71|3007.23|2999.53|30
1644133270000|2022-02-06 07:41:10|3007.41|2999.71|3007.63|2999.93|3007.63|2999.93|3007.41|2999.71|28
1644133280000|2022-02-06 07:41:20|3007.62|2999.92|3007.71|3000.01|3007.75|3000.05|3007.45|2999.75|31
1644133290000|2022-02-06 07:41:30|3007.74|3000.04|3007.85|3000.15|3007.87|3000.17|3007.63|2999.93|25
1644133300000|2022-02-06 07:41:40|3007.83|3000.13|3008.01|3000.31|3008.37|3000.67|3007.83|3000.13|36
1644133310000|2022-02-06 07:41:50|3008.02|3000.32|3008.12|3000.42|3008.13|3000.43|3008.02|3000.32|27
1644133320000|2022-02-06 07:42:00|3008.1|3000.4|3007.98|3000.28|3008.1|3000.4|3007.92|3000.22|37
1644133330000|2022-02-06 07:42:10|3008.09|3000.39|3008.16|3000.46|3008.22|3000.52|3007.89|3000.19|30
1644133340000|2022-02-06 07:42:20|3008.22|3000.52|3008.18|3000.48|3008.32|3000.62|3008.08|3000.38|25
1644133350000|2022-02-06 07:42:30|3008.17|3000.47|3008.36|3000.66|3008.41|3000.71|3008.08|3000.38|26
1644133360000|2022-02-06 07:42:40|3008.25|3000.55|3008.27|3000.57|3008.36|3000.66|3008.22|3000.52|36
1644133370000|2022-02-06 07:42:50|3008.34|3000.64|3008.36|3000.66|3008.44|3000.74|3008.31|3000.61|31
1644133380000|2022-02-06 07:43:00|3008.35|3000.65|3009.04|3001.34|3009.14|3001.44|3008.35|3000.65|29
1644133390000|2022-02-06 07:43:10|3009.06|3001.36|3009.02|3001.32|3009.08|3001.38|3008.86|3001.16|22
1644133400000|2022-02-06 07:43:20|3009.05|3001.35|3009.16|3001.46|3009.19|3001.49|3009.01|3001.31|26
1644133410000|2022-02-06 07:43:30|3009.11|3001.41|3009.24|3001.54|3009.24|3001.54|3009.03|3001.33|22
1644133420000|2022-02-06 07:43:40|3009.23|3001.53|3010.38|3002.68|3010.97|3003.27|3009.08|3001.38|32
1644133430000|2022-02-06 07:43:50|3010.39|3002.69|3011.46|3003.76|3011.47|3003.77|3010.33|3002.63|30
1644133440000|2022-02-06 07:44:00|3011.58|3003.88|3012.12|3004.42|3012.12|3004.42|3010.96|3003.26|37
1644133450000|2022-02-06 07:44:10|3012.16|3004.46|3012.48|3004.78|3012.69|3004.99|3012.16|3004.46|31
1644133460000|2022-02-06 07:44:20|3012.53|3004.83|3011.74|3004.04|3012.53|3004.83|3010.75|3003.05|34
1644133470000|2022-02-06 07:44:30|3011.79|3004.09|3012.44|3004.74|3012.48|3004.78|3011.65|3003.95|38
1644133480000|2022-02-06 07:44:40|3012.34|3004.64|3012.5|3004.8|3012.88|3005.18|3012.34|3004.64|28
1644133490000|2022-02-06 07:44:50|3012.4|3004.7|3012.69|3004.99|3012.81|3005.11|3012.4|3004.7|23
1644133500000|2022-02-06 07:45:00|3012.68|3004.98|3012.69|3004.99|3013.56|3005.86|3012.68|3004.98|18
1644133510000|2022-02-06 07:45:10|3012.64|3004.94|3013.59|3005.89|3013.6|3005.9|3012.59|3004.89|28
1644133520000|2022-02-06 07:45:20|3013.58|3005.88|3013.86|3006.16|3014|3006.3|3013.56|3005.86|19
1644133530000|2022-02-06 07:45:30|3013.98|3006.28|3015.44|3007.74|3015.44|3007.74|3013.98|3006.28|26
1644133540000|2022-02-06 07:45:40|3015.66|3007.96|3015.67|3007.97|3015.97|3008.27|3015.46|3007.76|34
1644133550000|2022-02-06 07:45:50|3015.72|3008.02|3017.45|3009.75|3017.45|3009.75|3015.72|3008.02|28
1644133560000|2022-02-06 07:46:00|3017.77|3010.07|3017.33|3009.63|3018.18|3010.48|3017.31|3009.61|36
1644133570000|2022-02-06 07:46:10|3017.62|3009.92|3018.03|3010.33|3018.08|3010.38|3017.3|3009.6|32
1644133580000|2022-02-06 07:46:20|3018.04|3010.34|3017.56|3009.86|3018.38|3010.68|3017.46|3009.76|31
1644133590000|2022-02-06 07:46:30|3017.43|3009.73|3018.08|3010.38|3018.08|3010.38|3017.41|3009.71|35
1644133600000|2022-02-06 07:46:40|3018.33|3010.63|3018.73|3011.03|3019.68|3011.98|3018.32|3010.62|35
1644133610000|2022-02-06 07:46:50|3018.75|3011.05|3019.31|3011.61|3019.31|3011.61|3017.83|3010.13|30
1644133620000|2022-02-06 07:47:00|3019.71|3012.01|3020.46|3012.76|3020.58|3012.88|3019.05|3011.35|36
1644133630000|2022-02-06 07:47:10|3020.38|3012.68|3020.12|3012.42|3020.44|3012.74|3019.98|3012.28|39
1644133640000|2022-02-06 07:47:20|3020.11|3012.41|3021.1|3013.4|3021.1|3013.4|3020.03|3012.33|32
1644133650000|2022-02-06 07:47:30|3021.11|3013.41|3019.68|3011.98|3021.11|3013.41|3019.68|3011.98|34
1644133660000|2022-02-06 07:47:40|3019.65|3011.95|3020.1|3012.4|3020.14|3012.44|3018.65|3010.95|37
1644133670000|2022-02-06 07:47:50|3020.16|3012.46|3020.22|3012.52|3020.28|3012.58|3019.82|3012.12|31
1644133680000|2022-02-06 07:48:00|3020.51|3012.81|3021.07|3013.37|3021.89|3014.19|3020.49|3012.79|34
1644133690000|2022-02-06 07:48:10|3021.06|3013.36|3021.05|3013.35|3023|3015.3|3020.96|3013.26|39
1644133700000|2022-02-06 07:48:20|3021.06|3013.36|3020.63|3012.93|3021.19|3013.49|3020.22|3012.52|35
1644133710000|2022-02-06 07:48:30|3020.41|3012.71|3021.79|3014.09|3021.79|3014.09|3020.41|3012.71|34
1644133720000|2022-02-06 07:48:40|3021.73|3014.03|3021.69|3013.99|3021.81|3014.11|3021.38|3013.68|32
1644133730000|2022-02-06 07:48:50|3021.64|3013.94|3021.61|3013.91|3022.7|3015|3021.55|3013.85|39
1644133740000|2022-02-06 07:49:00|3021.64|3013.94|3020.62|3012.92|3021.67|3013.97|3020.34|3012.64|36
1644133750000|2022-02-06 07:49:10|3020.41|3012.71|3020.17|3012.47|3021.34|3013.64|3020.15|3012.45|34
1644133760000|2022-02-06 07:49:20|3020.07|3012.37|3021.54|3013.84|3021.79|3014.09|3020.07|3012.37|36
1644133770000|2022-02-06 07:49:30|3021.58|3013.88|3022.29|3014.59|3022.29|3014.59|3020.43|3012.73|39
1644133780000|2022-02-06 07:49:40|3022.27|3014.57|3022.5|3014.8|3022.61|3014.91|3022.16|3014.46|33
1644133790000|2022-02-06 07:49:50|3022.22|3014.52|3022.52|3014.82|3022.62|3014.92|3021.46|3013.76|37
1644133800000|2022-02-06 07:50:00|3022.56|3014.86|3022.22|3014.52|3022.7|3015|3022.22|3014.52|26
1644133810000|2022-02-06 07:50:10|3022.21|3014.51|3021.8|3014.1|3022.21|3014.51|3021.12|3013.42|35
1644133820000|2022-02-06 07:50:20|3021.74|3014.04|3022.09|3014.39|3022.31|3014.61|3021.71|3014.01|32
1644133830000|2022-02-06 07:50:30|3022.11|3014.41|3021.97|3014.27|3022.11|3014.41|3021.77|3014.07|31
1644133840000|2022-02-06 07:50:40|3021.99|3014.29|3021.81|3014.11|3022.52|3014.82|3021.49|3013.79|35
1644133850000|2022-02-06 07:50:50|3021.99|3014.29|3022.88|3015.18|3022.99|3015.29|3021.99|3014.29|37
1644133860000|2022-02-06 07:51:00|3022.84|3015.14|3022.95|3015.25|3022.96|3015.26|3022.71|3015.01|36
1644133870000|2022-02-06 07:51:10|3022.96|3015.26|3022.92|3015.22|3023.01|3015.31|3022.9|3015.2|19
1644133880000|2022-02-06 07:51:20|3022.91|3015.21|3021.48|3013.78|3022.91|3015.21|3021.48|3013.78|32
1644133890000|2022-02-06 07:51:30|3021.47|3013.77|3020.16|3012.46|3021.48|3013.78|3020.16|3012.46|28
1644133900000|2022-02-06 07:51:40|3020.15|3012.45|3019.95|3012.25|3020.15|3012.45|3019.85|3012.15|35
1644133910000|2022-02-06 07:51:50|3019.98|3012.28|3020.7|3013|3020.7|3013|3019.92|3012.22|25
1644133920000|2022-02-06 07:52:00|3020.72|3013.02|3021.89|3014.19|3021.89|3014.19|3020.63|3012.93|34
1644133930000|2022-02-06 07:52:10|3022|3014.3|3021.57|3013.87|3022.06|3014.36|3021.42|3013.72|25
1644133940000|2022-02-06 07:52:20|3021.55|3013.85|3021.73|3014.03|3021.78|3014.08|3020.67|3012.97|27
1644133950000|2022-02-06 07:52:30|3021.68|3013.98|3021.59|3013.89|3021.69|3013.99|3021.41|3013.71|26
1644133960000|2022-02-06 07:52:40|3021.58|3013.88|3020.93|3013.23|3021.6|3013.9|3020.88|3013.18|26
1644133970000|2022-02-06 07:52:50|3020.98|3013.28|3021.07|3013.37|3021.22|3013.52|3020.97|3013.27|24
1644133980000|2022-02-06 07:53:00|3021.06|3013.36|3020.52|3012.82|3021.08|3013.38|3020.25|3012.55|27
1644133990000|2022-02-06 07:53:10|3020.53|3012.83|3021.66|3013.96|3021.79|3014.09|3020.53|3012.83|31
1644134000000|2022-02-06 07:53:20|3021.74|3014.04|3021.69|3013.99|3021.83|3014.13|3021.55|3013.85|32
1644134010000|2022-02-06 07:53:30|3021.68|3013.98|3021.33|3013.63|3021.71|3014.01|3021.18|3013.48|31
1644134020000|2022-02-06 07:53:40|3021.39|3013.69|3021.08|3013.38|3021.39|3013.69|3020.99|3013.29|30
1644134030000|2022-02-06 07:53:50|3021.09|3013.39|3020.98|3013.28|3021.38|3013.68|3020.98|3013.28|26
1644134040000|2022-02-06 07:54:00|3020.97|3013.27|3020.86|3013.16|3021|3013.3|3020.65|3012.95|31
1644134050000|2022-02-06 07:54:10|3020.85|3013.15|3020.79|3013.09|3020.96|3013.26|3020.68|3012.98|28
1644134060000|2022-02-06 07:54:20|3020.78|3013.08|3021.02|3013.32|3021.08|3013.38|3020.78|3013.08|30
1644134070000|2022-02-06 07:54:30|3021|3013.3|3021.01|3013.31|3021.07|3013.37|3021|3013.3|23
1644134080000|2022-02-06 07:54:40|3021.04|3013.34|3020.9|3013.2|3021.04|3013.34|3020.78|3013.08|22
1644134090000|2022-02-06 07:54:50|3020.91|3013.21|3020.78|3013.08|3020.91|3013.21|3020.76|3013.06|11
1644134100000|2022-02-06 07:55:00|3020.77|3013.07|3020.45|3012.75|3020.77|3013.07|3019.93|3012.23|31
1644134110000|2022-02-06 07:55:10|3020.42|3012.72|3020.04|3012.34|3020.51|3012.81|3020.04|3012.34|13
1644134120000|2022-02-06 07:55:20|3019.73|3012.03|3019.75|3012.05|3019.79|3012.09|3019.16|3011.46|29
1644134130000|2022-02-06 07:55:30|3019.76|3012.06|3020.33|3012.63|3020.33|3012.63|3019.76|3012.06|23
1644134140000|2022-02-06 07:55:40|3020.32|3012.62|3023.91|3016.21|3023.92|3016.22|3020.32|3012.62|30
1644134150000|2022-02-06 07:55:50|3023.92|3016.22|3023.58|3015.88|3023.93|3016.23|3023.33|3015.63|31
1644134160000|2022-02-06 07:56:00|3023.56|3015.86|3022.63|3014.93|3023.56|3015.86|3022.42|3014.72|33
1644134170000|2022-02-06 07:56:10|3022.65|3014.95|3021.66|3013.96|3023.19|3015.49|3021.66|3013.96|35
1644134180000|2022-02-06 07:56:20|3021.62|3013.92|3021.71|3014.01|3021.74|3014.04|3021.1|3013.4|35
1644134190000|2022-02-06 07:56:30|3021.72|3014.02|3021.45|3013.75|3021.72|3014.02|3021.45|3013.75|33
1644134200000|2022-02-06 07:56:40|3021.44|3013.74|3021.39|3013.69|3021.53|3013.83|3021.39|3013.69|16
1644134210000|2022-02-06 07:56:50|3021.22|3013.52|3020.44|3012.74|3021.22|3013.52|3019.99|3012.29|33
1644134220000|2022-02-06 07:57:00|3020.43|3012.73|3019.29|3011.59|3020.48|3012.78|3019.24|3011.54|32
1644134230000|2022-02-06 07:57:10|3019.32|3011.62|3019.05|3011.35|3019.37|3011.67|3018.86|3011.16|25
1644134240000|2022-02-06 07:57:20|3019.09|3011.39|3018.73|3011.03|3019.22|3011.52|3018.69|3010.99|26
1644134250000|2022-02-06 07:57:30|3018.8|3011.1|3018.72|3011.02|3018.81|3011.11|3018.71|3011.01|27
1644134260000|2022-02-06 07:57:40|3018.7|3011|3016.39|3008.69|3018.7|3011|3016.39|3008.69|34
1644134270000|2022-02-06 07:57:50|3016.36|3008.66|3017.68|3009.98|3017.96|3010.26|3016.17|3008.47|33
1644134280000|2022-02-06 07:58:00|3017.7|3010|3018.06|3010.36|3018.36|3010.66|3017.14|3009.44|28
1644134290000|2022-02-06 07:58:10|3018.02|3010.32|3016.95|3009.25|3018.02|3010.32|3016.92|3009.22|34
1644134300000|2022-02-06 07:58:20|3016.97|3009.27|3017.1|3009.4|3017.1|3009.4|3016.88|3009.18|29
1644134310000|2022-02-06 07:58:30|3017.11|3009.41|3017.77|3010.07|3017.87|3010.17|3017.1|3009.4|30
1644134320000|2022-02-06 07:58:40|3017.78|3010.08|3017.81|3010.11|3017.86|3010.16|3017.75|3010.05|30
1644134330000|2022-02-06 07:58:50|3017.8|3010.1|3017.47|3009.77|3017.82|3010.12|3017.46|3009.76|25
1644134340000|2022-02-06 07:59:00|3017.48|3009.78|3017.52|3009.82|3017.65|3009.95|3017.48|3009.78|23
1644134350000|2022-02-06 07:59:10|3017.58|3009.88|3017.44|3009.74|3017.65|3009.95|3017.43|3009.73|28
1644134360000|2022-02-06 07:59:20|3017.43|3009.73|3017.02|3009.32|3017.62|3009.92|3016.75|3009.05|25
1644134370000|2022-02-06 07:59:30|3017|3009.3|3017.26|3009.56|3017.34|3009.64|3016.78|3009.08|24
1644134380000|2022-02-06 07:59:40|3017.17|3009.47|3017.35|3009.65|3017.42|3009.72|3017.13|3009.43|26
1644134390000|2022-02-06 07:59:50|3017.4|3009.7|3016.8|3009.1|3017.56|3009.86|3016.76|3009.06|34
1644134400000|2022-02-06 08:00:00|3016.76|3009.06|3016.23|3008.53|3016.76|3009.06|3016.09|3008.39|33
1644134410000|2022-02-06 08:00:10|3016.24|3008.54|3016.42|3008.72|3016.56|3008.86|3016.23|3008.53|29
1644134420000|2022-02-06 08:00:20|3016.68|3008.98|3017.33|3009.63|3017.68|3009.98|3016.68|3008.98|31
1644134430000|2022-02-06 08:00:30|3017.26|3009.56|3017.03|3009.33|3017.45|3009.75|3016.92|3009.22|31
1644134440000|2022-02-06 08:00:40|3017.01|3009.31|3017.49|3009.79|3017.6|3009.9|3017|3009.3|32
1644134450000|2022-02-06 08:00:50|3017.48|3009.78|3017.49|3009.79|3017.58|3009.88|3016.92|3009.22|33
1644134460000|2022-02-06 08:01:00|3017.53|3009.83|3017.47|3009.77|3017.62|3009.92|3017.45|3009.75|25
1644134470000|2022-02-06 08:01:10|3017.46|3009.76|3016.41|3008.71|3017.52|3009.82|3016.41|3008.71|31
1644134480000|2022-02-06 08:01:20|3016.4|3008.7|3015.05|3007.35|3016.4|3008.7|3015|3007.3|31
1644134490000|2022-02-06 08:01:30|3015.07|3007.37|3014.45|3006.75|3015.15|3007.45|3014.45|3006.75|30
1644134500000|2022-02-06 08:01:40|3014.42|3006.72|3012.26|3004.56|3014.42|3006.72|3012.26|3004.56|27
1644134510000|2022-02-06 08:01:50|3012.37|3004.67|3013.04|3005.34|3013.1|3005.4|3012.37|3004.67|27
1644134520000|2022-02-06 08:02:00|3013.05|3005.35|3013.21|3005.51|3013.28|3005.58|3013.05|3005.35|25
1644134530000|2022-02-06 08:02:10|3013.23|3005.53|3013.23|3005.53|3013.23|3005.53|3013.13|3005.43|31
1644134540000|2022-02-06 08:02:20|3013.22|3005.52|3013.19|3005.49|3013.22|3005.52|3013.15|3005.45|21
1644134550000|2022-02-06 08:02:30|3013.2|3005.5|3014.27|3006.57|3014.27|3006.57|3013.07|3005.37|30
1644134560000|2022-02-06 08:02:40|3014.26|3006.56|3014.35|3006.65|3014.75|3007.05|3014.26|3006.56|26
1644134570000|2022-02-06 08:02:50|3014.26|3006.56|3014.12|3006.42|3014.26|3006.56|3013.67|3005.97|31
1644134580000|2022-02-06 08:03:00|3014.09|3006.39|3014.23|3006.53|3014.25|3006.55|3013.94|3006.24|18
1644134590000|2022-02-06 08:03:10|3014.22|3006.52|3014.28|3006.58|3014.28|3006.58|3014.11|3006.41|16
1644134600000|2022-02-06 08:03:20|3014.26|3006.56|3013.84|3006.14|3014.28|3006.58|3013.84|3006.14|21
1644134610000|2022-02-06 08:03:30|3013.83|3006.13|3013.95|3006.25|3013.97|3006.27|3013.55|3005.85|32
1644134620000|2022-02-06 08:03:40|3014|3006.3|3011.21|3003.51|3014.2|3006.5|3011.09|3003.39|27
1644134630000|2022-02-06 08:03:50|3011.45|3003.75|3010.82|3003.12|3011.93|3004.23|3010.82|3003.12|35
1644134640000|2022-02-06 08:04:00|3010.74|3003.04|3009.86|3002.16|3010.74|3003.04|3009.17|3001.47|32
1644134650000|2022-02-06 08:04:10|3010|3002.3|3009.68|3001.98|3010.78|3003.08|3009.49|3001.79|38
1644134660000|2022-02-06 08:04:20|3009.74|3002.04|3009.99|3002.29|3010.84|3003.14|3009.72|3002.02|30
1644134670000|2022-02-06 08:04:30|3010.02|3002.32|3010.37|3002.67|3010.5|3002.8|3009.94|3002.24|24
1644134680000|2022-02-06 08:04:40|3010.38|3002.68|3010.13|3002.43|3010.7|3003|3010.13|3002.43|25
1644134690000|2022-02-06 08:04:50|3010.16|3002.46|3010.56|3002.86|3010.6|3002.9|3009.92|3002.22|24
1644134700000|2022-02-06 08:05:00|3010.57|3002.87|3011.36|3003.66|3011.55|3003.85|3010.57|3002.87|33
1644134710000|2022-02-06 08:05:10|3011.87|3004.17|3010.75|3003.05|3011.89|3004.19|3010.55|3002.85|32
1644134720000|2022-02-06 08:05:20|3010.71|3003.01|3011.34|3003.64|3011.4|3003.7|3010.69|3002.99|28
1644134730000|2022-02-06 08:05:30|3011.38|3003.68|3011.6|3003.9|3011.63|3003.93|3011.1|3003.4|30
1644134740000|2022-02-06 08:05:40|3011.62|3003.92|3011.73|3004.03|3011.85|3004.15|3011.54|3003.84|27
1644134750000|2022-02-06 08:05:50|3011.74|3004.04|3012.25|3004.55|3012.33|3004.63|3011.74|3004.04|32
1644134760000|2022-02-06 08:06:00|3012.24|3004.54|3011.78|3004.08|3012.24|3004.54|3011.72|3004.02|34
1644134770000|2022-02-06 08:06:10|3011.71|3004.01|3010.12|3002.42|3011.79|3004.09|3009.88|3002.18|26
1644134780000|2022-02-06 08:06:20|3010.11|3002.41|3011.43|3003.73|3011.43|3003.73|3010|3002.3|33
1644134790000|2022-02-06 08:06:30|3011.4|3003.7|3011.71|3004.01|3011.74|3004.04|3011.31|3003.61|30
1644134800000|2022-02-06 08:06:40|3011.7|3004|3011.57|3003.87|3011.81|3004.11|3011.53|3003.83|27
1644134810000|2022-02-06 08:06:50|3011.56|3003.86|3011.67|3003.97|3011.81|3004.11|3011.52|3003.82|28
1644134820000|2022-02-06 08:07:00|3011.65|3003.95|3011.66|3003.96|3011.8|3004.1|3011.6|3003.9|32
1644134830000|2022-02-06 08:07:10|3011.65|3003.95|3011.9|3004.2|3012.06|3004.36|3010.98|3003.28|34
1644134840000|2022-02-06 08:07:20|3012.01|3004.31|3012.01|3004.31|3012.08|3004.38|3011.82|3004.12|27
1644134850000|2022-02-06 08:07:30|3012|3004.3|3012.48|3004.78|3012.52|3004.82|3011.94|3004.24|23
1644134860000|2022-02-06 08:07:40|3012.41|3004.71|3012.41|3004.71|3012.5|3004.8|3012.39|3004.69|27
1644134870000|2022-02-06 08:07:50|3012.39|3004.69|3013|3005.3|3013|3005.3|3012.28|3004.58|35
1644134880000|2022-02-06 08:08:00|3013.04|3005.34|3012.41|3004.71|3013.27|3005.57|3012.35|3004.65|37
1644134890000|2022-02-06 08:08:10|3012.43|3004.73|3012.45|3004.75|3012.53|3004.83|3012.38|3004.68|33
1644134900000|2022-02-06 08:08:20|3012.43|3004.73|3012.37|3004.67|3012.48|3004.78|3012.19|3004.49|32
1644134910000|2022-02-06 08:08:30|3012.35|3004.65|3012.28|3004.58|3012.42|3004.72|3012.27|3004.57|27
1644134920000|2022-02-06 08:08:40|3012.25|3004.55|3012.49|3004.79|3012.49|3004.79|3012.25|3004.55|29
1644134930000|2022-02-06 08:08:50|3012.42|3004.72|3012.4|3004.7|3012.89|3005.19|3012.25|3004.55|31
1644134940000|2022-02-06 08:09:00|3012.36|3004.66|3012.24|3004.54|3012.36|3004.66|3012.15|3004.45|30
1644134950000|2022-02-06 08:09:10|3012.23|3004.53|3012.52|3004.82|3012.65|3004.95|3012.19|3004.49|28
1644134960000|2022-02-06 08:09:20|3012.49|3004.79|3012.44|3004.74|3012.65|3004.95|3012.44|3004.74|29
1644134970000|2022-02-06 08:09:30|3012.61|3004.91|3012.47|3004.77|3012.61|3004.91|3012.32|3004.62|32
1644134980000|2022-02-06 08:09:40|3012.52|3004.82|3012.56|3004.86|3012.58|3004.88|3012.46|3004.76|30
1644134990000|2022-02-06 08:09:50|3012.55|3004.85|3012.48|3004.78|3012.58|3004.88|3012.48|3004.78|28
1644135000000|2022-02-06 08:10:00|3012.52|3004.82|3012.46|3004.76|3012.68|3004.98|3012.38|3004.68|32
1644135010000|2022-02-06 08:10:10|3012.44|3004.74|3012.44|3004.74|3012.47|3004.77|3012.31|3004.61|25
1644135020000|2022-02-06 08:10:20|3012.43|3004.73|3012.8|3005.1|3013.04|3005.34|3012.39|3004.69|24
1644135030000|2022-02-06 08:10:30|3012.86|3005.16|3012.97|3005.27|3012.97|3005.27|3012.73|3005.03|23
1644135040000|2022-02-06 08:10:40|3012.86|3005.16|3014.64|3006.94|3015.88|3008.18|3012.85|3005.15|33
1644135050000|2022-02-06 08:10:50|3014.63|3006.93|3013.59|3005.89|3014.64|3006.94|3013.56|3005.86|31
1644135060000|2022-02-06 08:11:00|3013.5|3005.8|3012.27|3004.57|3013.6|3005.9|3012.21|3004.51|33
1644135070000|2022-02-06 08:11:10|3012.49|3004.79|3011.56|3003.86|3012.72|3005.02|3011.56|3003.86|36
1644135080000|2022-02-06 08:11:20|3011.59|3003.89|3011.89|3004.19|3012.31|3004.61|3011.58|3003.88|32
1644135090000|2022-02-06 08:11:30|3011.85|3004.15|3011.81|3004.11|3011.94|3004.24|3011.4|3003.7|35
1644135100000|2022-02-06 08:11:40|3011.74|3004.04|3012|3004.3|3012|3004.3|3011.73|3004.03|29
1644135110000|2022-02-06 08:11:50|3011.98|3004.28|3012.12|3004.42|3012.2|3004.5|3011.98|3004.28|34
1644135120000|2022-02-06 08:12:00|3012.13|3004.43|3012.03|3004.33|3012.13|3004.43|3011.95|3004.25|27
1644135130000|2022-02-06 08:12:10|3012.01|3004.31|3011.64|3003.94|3012.02|3004.32|3011.14|3003.44|30
1644135140000|2022-02-06 08:12:20|3011.77|3004.07|3011.83|3004.13|3011.91|3004.21|3011.76|3004.06|27
1644135150000|2022-02-06 08:12:30|3011.91|3004.21|3011.64|3003.94|3012.03|3004.33|3011.64|3003.94|32
1644135160000|2022-02-06 08:12:40|3011.63|3003.93|3011.96|3004.26|3011.96|3004.26|3011.23|3003.53|30
1644135170000|2022-02-06 08:12:50|3011.9|3004.2|3012.01|3004.31|3012.85|3005.15|3011.9|3004.2|34
1644135180000|2022-02-06 08:13:00|3012.14|3004.44|3012.55|3004.85|3012.58|3004.88|3012.09|3004.39|28
1644135190000|2022-02-06 08:13:10|3012.32|3004.62|3012.55|3004.85|3012.74|3005.04|3012.14|3004.44|36
1644135200000|2022-02-06 08:13:20|3012.46|3004.76|3012.38|3004.68|3012.48|3004.78|3012.36|3004.66|30
1644135210000|2022-02-06 08:13:30|3012.37|3004.67|3012.21|3004.51|3012.45|3004.75|3012.15|3004.45|32
1644135220000|2022-02-06 08:13:40|3012.23|3004.53|3012.29|3004.59|3012.42|3004.72|3012.21|3004.51|27
1644135230000|2022-02-06 08:13:50|3012.28|3004.58|3012.51|3004.81|3012.51|3004.81|3012.23|3004.53|29
1644135240000|2022-02-06 08:14:00|3012.54|3004.84|3012.19|3004.49|3012.58|3004.88|3012.19|3004.49|26
1644135250000|2022-02-06 08:14:10|3012|3004.3|3011.87|3004.17|3012.03|3004.33|3011.6|3003.9|28
1644135260000|2022-02-06 08:14:20|3011.86|3004.16|3011.72|3004.02|3011.91|3004.21|3011.66|3003.96|24
1644135270000|2022-02-06 08:14:30|3011.69|3003.99|3010.45|3002.75|3011.85|3004.15|3010.39|3002.69|34
1644135280000|2022-02-06 08:14:40|3010.56|3002.86|3009.98|3002.28|3010.6|3002.9|3009.98|3002.28|29
1644135290000|2022-02-06 08:14:50|3010.15|3002.45|3010.21|3002.51|3011.1|3003.4|3010.11|3002.41|35
1644135300000|2022-02-06 08:15:00|3010.2|3002.5|3009.92|3002.22|3010.32|3002.62|3009.89|3002.19|32
1644135310000|2022-02-06 08:15:10|3010.06|3002.36|3009.74|3002.04|3010.26|3002.56|3009.7|3002|25
1644135320000|2022-02-06 08:15:20|3009.71|3002.01|3009.02|3001.32|3009.71|3002.01|3008.88|3001.18|27
1644135330000|2022-02-06 08:15:30|3009.06|3001.36|3009.01|3001.31|3009.26|3001.56|3008.94|3001.24|25
1644135340000|2022-02-06 08:15:40|3008.84|3001.14|3008.4|3000.7|3008.84|3001.14|3008.38|3000.68|25
1644135350000|2022-02-06 08:15:50|3008.42|3000.72|3008.54|3000.84|3008.54|3000.84|3008.29|3000.59|24
1644135360000|2022-02-06 08:16:00|3008.48|3000.78|3008.22|3000.52|3008.48|3000.78|3008.03|3000.33|27
1644135370000|2022-02-06 08:16:10|3008.24|3000.54|3005.95|2998.25|3008.24|3000.54|3005.95|2998.25|31
1644135380000|2022-02-06 08:16:20|3006.01|2998.31|3005.65|2997.95|3006.01|2998.31|3005.62|2997.92|23
1644135390000|2022-02-06 08:16:30|3005.78|2998.08|3005.39|2997.69|3006.21|2998.51|3005.33|2997.63|32
1644135400000|2022-02-06 08:16:40|3005.44|2997.74|3005.66|2997.96|3005.73|2998.03|3005.31|2997.61|32
1644135410000|2022-02-06 08:16:50|3005.65|2997.95|3005.44|2997.74|3005.75|2998.05|3005.38|2997.68|26
1644135420000|2022-02-06 08:17:00|3005.43|2997.73|3005.27|2997.57|3005.43|2997.73|3005.06|2997.36|25
1644135430000|2022-02-06 08:17:10|3005.37|2997.67|3004.53|2996.83|3005.37|2997.67|3004.36|2996.66|19
1644135440000|2022-02-06 08:17:20|3004.51|2996.81|3004.54|2996.84|3004.58|2996.88|3004.5|2996.8|16
1644135450000|2022-02-06 08:17:30|3004.53|2996.83|3004.63|2996.93|3004.63|2996.93|3004.53|2996.83|21
1644135460000|2022-02-06 08:17:40|3004.66|2996.96|3004.81|2997.11|3004.83|2997.13|3004.66|2996.96|23
1644135470000|2022-02-06 08:17:50|3004.82|2997.12|3005.05|2997.35|3005.2|2997.5|3004.81|2997.11|20
1644135480000|2022-02-06 08:18:00|3005.03|2997.33|3005.13|2997.43|3005.2|2997.5|3004.94|2997.24|21
1644135490000|2022-02-06 08:18:10|3005.21|2997.51|3006.04|2998.34|3006.24|2998.54|3005.21|2997.51|22
1644135500000|2022-02-06 08:18:20|3006.1|2998.4|3006.22|2998.52|3006.41|2998.71|3005.82|2998.12|35
1644135510000|2022-02-06 08:18:30|3006.27|2998.57|3006.1|2998.4|3006.28|2998.58|3005.78|2998.08|25
1644135520000|2022-02-06 08:18:40|3006.07|2998.37|3006.82|2999.12|3006.92|2999.22|3006.07|2998.37|34
1644135530000|2022-02-06 08:18:50|3006.86|2999.16|3007.1|2999.4|3007.23|2999.53|3006.52|2998.82|31
1644135540000|2022-02-06 08:19:00|3007.11|2999.41|3007.97|3000.27|3008|3000.3|3007.11|2999.41|34
1644135550000|2022-02-06 08:19:10|3007.95|3000.25|3007.07|2999.37|3007.96|3000.26|3007.07|2999.37|36
1644135560000|2022-02-06 08:19:20|3007.09|2999.39|3006.61|2998.91|3007.42|2999.72|3006.5|2998.8|34
1644135570000|2022-02-06 08:19:30|3006.57|2998.87|3006.62|2998.92|3006.64|2998.94|3006.16|2998.46|30
1644135580000|2022-02-06 08:19:40|3006.61|2998.91|3007.05|2999.35|3007.07|2999.37|3006.52|2998.82|32
1644135590000|2022-02-06 08:19:50|3007.06|2999.36|3006.57|2998.87|3007.06|2999.36|3006.47|2998.77|29
1644135600000|2022-02-06 08:20:00|3006.35|2998.65|3004.81|2997.11|3006.35|2998.65|3004.81|2997.11|29
1644135610000|2022-02-06 08:20:10|3004.87|2997.17|3003.78|2996.08|3004.93|2997.23|3003.69|2995.99|32
1644135620000|2022-02-06 08:20:20|3003.76|2996.06|3004.7|2997|3004.86|2997.16|3003.76|2996.06|35
1644135630000|2022-02-06 08:20:30|3004.72|2997.02|3004.57|2996.87|3004.81|2997.11|3004.51|2996.81|22
1644135640000|2022-02-06 08:20:40|3004.58|2996.88|3004.81|2997.11|3004.81|2997.11|3004.57|2996.87|26
1644135650000|2022-02-06 08:20:50|3004.59|2996.89|3004.76|2997.06|3004.83|2997.13|3004.59|2996.89|16
1644135660000|2022-02-06 08:21:00|3004.78|2997.08|3004.8|2997.1|3004.89|2997.19|3004.78|2997.08|25
1644135670000|2022-02-06 08:21:10|3004.81|2997.11|3005.84|2998.14|3005.88|2998.18|3004.81|2997.11|33
1644135680000|2022-02-06 08:21:20|3005.86|2998.16|3005.93|2998.23|3005.94|2998.24|3005.78|2998.08|26
1644135690000|2022-02-06 08:21:30|3006.13|2998.43|3006.65|2998.95|3006.65|2998.95|3006|2998.3|24
1644135700000|2022-02-06 08:21:40|3006.6|2998.9|3007.13|2999.43|3007.17|2999.47|3006.6|2998.9|33
1644135710000|2022-02-06 08:21:50|3007.12|2999.42|3007.31|2999.61|3007.43|2999.73|3007.08|2999.38|31
1644135720000|2022-02-06 08:22:00|3007.32|2999.62|3007.37|2999.67|3007.89|3000.19|3007.29|2999.59|34
1644135730000|2022-02-06 08:22:10|3007.34|2999.64|3007.45|2999.75|3007.8|3000.1|3007.29|2999.59|29
1644135740000|2022-02-06 08:22:20|3007.48|2999.78|3007.53|2999.83|3007.58|2999.88|3007.48|2999.78|16
1644135750000|2022-02-06 08:22:30|3007.54|2999.84|3006.43|2998.73|3007.54|2999.84|3006.09|2998.39|26
1644135760000|2022-02-06 08:22:40|3006.42|2998.72|3006.75|2999.05|3006.85|2999.15|3006.35|2998.65|28
1644135770000|2022-02-06 08:22:50|3006.74|2999.04|3006.75|2999.05|3006.88|2999.18|3006.52|2998.82|30
1644135780000|2022-02-06 08:23:00|3006.77|2999.07|3005.83|2998.13|3006.88|2999.18|3005.83|2998.13|32
1644135790000|2022-02-06 08:23:10|3005.84|2998.14|3005.93|2998.23|3006.02|2998.32|3005.84|2998.14|24
1644135800000|2022-02-06 08:23:20|3005.94|2998.24|3007.05|2999.35|3007.08|2999.38|3005.94|2998.24|26
1644135810000|2022-02-06 08:23:30|3006.92|2999.22|3007.08|2999.38|3007.12|2999.42|3006.92|2999.22|26
1644135820000|2022-02-06 08:23:40|3007.05|2999.35|3006.96|2999.26|3007.09|2999.39|3006.83|2999.13|29
1644135830000|2022-02-06 08:23:50|3006.9|2999.2|3007.19|2999.49|3007.19|2999.49|3006.88|2999.18|29
1644135840000|2022-02-06 08:24:00|3007.15|2999.45|3007.03|2999.33|3007.26|2999.56|3006.97|2999.27|23
1644135850000|2022-02-06 08:24:10|3007.01|2999.31|3007.36|2999.66|3007.64|2999.94|3007.01|2999.31|35
1644135860000|2022-02-06 08:24:20|3007.34|2999.64|3007.14|2999.44|3007.4|2999.7|3006.99|2999.29|31
1644135870000|2022-02-06 08:24:30|3007.16|2999.46|3007.45|2999.75|3007.5|2999.8|3007.13|2999.43|31
1644135880000|2022-02-06 08:24:40|3007.44|2999.74|3007.36|2999.66|3007.45|2999.75|3007.2|2999.5|26
1644135890000|2022-02-06 08:24:50|3007.33|2999.63|3007.42|2999.72|3007.44|2999.74|3007.21|2999.51|23
1644135900000|2022-02-06 08:25:00|3007.44|2999.74|3007.44|2999.74|3007.73|3000.03|3007.41|2999.71|14
1644135910000|2022-02-06 08:25:10|3007.45|2999.75|3007.55|2999.85|3007.59|2999.89|3007.44|2999.74|28
1644135920000|2022-02-06 08:25:20|3007.58|2999.88|3007.47|2999.77|3007.58|2999.88|3007.4|2999.7|27
1644135930000|2022-02-06 08:25:30|3007.54|2999.84|3007.33|2999.63|3007.56|2999.86|3007.33|2999.63|23
1644135940000|2022-02-06 08:25:40|3007.34|2999.64|3007.31|2999.61|3007.44|2999.74|3007.31|2999.61|23
1644135950000|2022-02-06 08:25:50|3007.34|2999.64|3007.33|2999.63|3007.39|2999.69|3007.32|2999.62|18
1644135960000|2022-02-06 08:26:00|3007.36|2999.66|3007.31|2999.61|3007.36|2999.66|3007.23|2999.53|22
1644135970000|2022-02-06 08:26:10|3007.29|2999.59|3007.62|2999.92|3007.68|2999.98|3007.29|2999.59|21
1644135980000|2022-02-06 08:26:20|3007.63|2999.93|3007.83|3000.13|3008.09|3000.39|3007.63|2999.93|23
1644135990000|2022-02-06 08:26:30|3007.87|3000.17|3008.53|3000.83|3008.71|3001.01|3007.85|3000.15|29
1644136000000|2022-02-06 08:26:40|3008.46|3000.76|3008.17|3000.47|3008.51|3000.81|3008.09|3000.39|30
1644136010000|2022-02-06 08:26:50|3008.15|3000.45|3008.28|3000.58|3008.28|3000.58|3007.93|3000.23|27
1644136020000|2022-02-06 08:27:00|3008.24|3000.54|3007.84|3000.14|3008.26|3000.56|3007.84|3000.14|26
1644136030000|2022-02-06 08:27:10|3007.85|3000.15|3007.96|3000.26|3008.11|3000.41|3007.85|3000.15|25
1644136040000|2022-02-06 08:27:20|3007.97|3000.27|3008.2|3000.5|3008.26|3000.56|3007.97|3000.27|22
1644136050000|2022-02-06 08:27:30|3008.21|3000.51|3008.07|3000.37|3008.26|3000.56|3008|3000.3|23
1644136060000|2022-02-06 08:27:40|3008.06|3000.36|3007.85|3000.15|3008.13|3000.43|3007.78|3000.08|24
1644136070000|2022-02-06 08:27:50|3007.9|3000.2|3008.06|3000.36|3008.08|3000.38|3007.9|3000.2|16
1644136080000|2022-02-06 08:28:00|3008.08|3000.38|3008.05|3000.35|3008.08|3000.38|3007.92|3000.22|29
1644136090000|2022-02-06 08:28:10|3008|3000.3|3007.98|3000.28|3008.03|3000.33|3007.87|3000.17|32
1644136100000|2022-02-06 08:28:20|3007.97|3000.27|3007.99|3000.29|3008.02|3000.32|3007.92|3000.22|18
1644136110000|2022-02-06 08:28:30|3007.97|3000.27|3007.93|3000.23|3008.03|3000.33|3007.93|3000.23|25
1644136120000|2022-02-06 08:28:40|3008|3000.3|3007.92|3000.22|3008|3000.3|3007.9|3000.2|15
1644136130000|2022-02-06 08:28:50|3007.95|3000.25|3007.93|3000.23|3008.36|3000.66|3007.9|3000.2|24
1644136140000|2022-02-06 08:29:00|3007.86|3000.16|3007.81|3000.11|3007.88|3000.18|3007.77|3000.07|14
1644136150000|2022-02-06 08:29:10|3007.79|3000.09|3007.69|2999.99|3007.89|3000.19|3007.64|2999.94|20
1644136160000|2022-02-06 08:29:20|3007.66|2999.96|3007.95|3000.25|3007.98|3000.28|3007.62|2999.92|25
1644136170000|2022-02-06 08:29:30|3007.97|3000.27|3007.92|3000.22|3007.98|3000.28|3007.81|3000.11|25
1644136180000|2022-02-06 08:29:40|3007.95|3000.25|3008.16|3000.46|3008.16|3000.46|3007.89|3000.19|25
1644136190000|2022-02-06 08:29:50|3008.13|3000.43|3008.1|3000.4|3008.19|3000.49|3008.1|3000.4|12
1644136200000|2022-02-06 08:30:00|3008.16|3000.46|3007.83|3000.13|3008.17|3000.47|3007.69|2999.99|26
1644136210000|2022-02-06 08:30:10|3007.84|3000.14|3007.94|3000.24|3008.18|3000.48|3007.7|3000|31
1644136220000|2022-02-06 08:30:20|3008.01|3000.31|3007.89|3000.19|3008.01|3000.31|3007.59|2999.89|33
1644136230000|2022-02-06 08:30:30|3007.9|3000.2|3007.77|3000.07|3007.93|3000.23|3007.66|2999.96|25
1644136240000|2022-02-06 08:30:40|3007.78|3000.08|3007.74|3000.04|3007.94|3000.24|3007.71|3000.01|21
1644136250000|2022-02-06 08:30:50|3007.71|3000.01|3007.74|3000.04|3007.74|3000.04|3007.64|2999.94|4
1644136260000|2022-02-06 08:31:00|3007.79|3000.09|3007.97|3000.27|3008.19|3000.49|3007.75|3000.05|24
1644136270000|2022-02-06 08:31:10|3007.96|3000.26|3007.77|3000.07|3007.98|3000.28|3007.76|3000.06|19
1644136280000|2022-02-06 08:31:20|3007.76|3000.06|3007.36|2999.66|3007.8|3000.1|3007.36|2999.66|23
1644136290000|2022-02-06 08:31:30|3007.32|2999.62|3006.22|2998.52|3007.33|2999.63|3006.22|2998.52|24
1644136300000|2022-02-06 08:31:40|3006.21|2998.51|3005.71|2998.01|3006.21|2998.51|3005.7|2998|19
1644136310000|2022-02-06 08:31:50|3005.7|2998|3005.33|2997.63|3005.71|2998.01|3005.3|2997.6|18
1644136320000|2022-02-06 08:32:00|3005.31|2997.61|3005.37|2997.67|3005.46|2997.76|3005.22|2997.52|30
1644136330000|2022-02-06 08:32:10|3005.39|2997.69|3005.24|2997.54|3005.48|2997.78|3005.24|2997.54|23
1644136340000|2022-02-06 08:32:20|3005.27|2997.57|3005.11|2997.41|3005.27|2997.57|3005.11|2997.41|15
1644136350000|2022-02-06 08:32:30|3005.12|2997.42|3005.24|2997.54|3005.26|2997.56|3005.11|2997.41|24
1644136360000|2022-02-06 08:32:40|3005.25|2997.55|3005.7|2998|3005.7|2998|3005.21|2997.51|29
1644136370000|2022-02-06 08:32:50|3005.74|2998.04|3005.69|2997.99|3005.74|2998.04|3005.65|2997.95|22
1644136380000|2022-02-06 08:33:00|3005.74|2998.04|3005.69|2997.99|3005.74|2998.04|3005.68|2997.98|19
1644136390000|2022-02-06 08:33:10|3005.66|2997.96|3005.69|2997.99|3005.93|2998.23|3005.66|2997.96|25
1644136400000|2022-02-06 08:33:20|3005.72|2998.02|3005.8|2998.1|3005.83|2998.13|3005.7|2998|16
1644136410000|2022-02-06 08:33:30|3005.78|2998.08|3005.49|2997.79|3005.81|2998.11|3005.46|2997.76|21
1644136420000|2022-02-06 08:33:40|3005.5|2997.8|3005.69|2997.99|3005.82|2998.12|3005.5|2997.8|19
1644136430000|2022-02-06 08:33:50|3005.7|2998|3005.48|2997.78|3005.7|2998|3005.41|2997.71|16
1644136440000|2022-02-06 08:34:00|3005.47|2997.77|3005.87|2998.17|3005.87|2998.17|3005.41|2997.71|20
1644136450000|2022-02-06 08:34:10|3005.88|2998.18|3005.79|2998.09|3005.88|2998.18|3005.56|2997.86|23
1644136460000|2022-02-06 08:34:20|3005.78|2998.08|3005.69|2997.99|3005.81|2998.11|3005.59|2997.89|25
1644136470000|2022-02-06 08:34:30|3005.7|2998|3005.67|2997.97|3005.72|2998.02|3005.36|2997.66|17
1644136480000|2022-02-06 08:34:40|3005.69|2997.99|3005.64|2997.94|3005.69|2997.99|3005.63|2997.93|15
1644136490000|2022-02-06 08:34:50|3005.66|2997.96|3005.72|2998.02|3005.79|2998.09|3005.57|2997.87|22
1644136500000|2022-02-06 08:35:00|3005.73|2998.03|3005.72|2998.02|3005.75|2998.05|3005.67|2997.97|16
1644136510000|2022-02-06 08:35:10|3005.7|2998|3005.69|2997.99|3005.75|2998.05|3005.69|2997.99|15
1644136520000|2022-02-06 08:35:20|3005.76|2998.06|3005.64|2997.94|3005.76|2998.06|3005.64|2997.94|14
1644136530000|2022-02-06 08:35:30|3005.66|2997.96|3005.75|2998.05|3005.75|2998.05|3005.53|2997.83|17
1644136540000|2022-02-06 08:35:40|3005.62|2997.92|3005.67|2997.97|3005.77|2998.07|3005.56|2997.86|16
1644136550000|2022-02-06 08:35:50|3005.79|2998.09|3005.89|2998.19|3005.89|2998.19|3005.67|2997.97|15
1644136560000|2022-02-06 08:36:00|3005.88|2998.18|3005.86|2998.16|3005.94|2998.24|3005.86|2998.16|18
1644136570000|2022-02-06 08:36:10|3005.88|2998.18|3005.66|2997.96|3005.88|2998.18|3005.61|2997.91|27
1644136580000|2022-02-06 08:36:20|3005.65|2997.95|3005.73|2998.03|3005.73|2998.03|3005.62|2997.92|19
1644136590000|2022-02-06 08:36:30|3005.75|2998.05|3005.66|2997.96|3005.76|2998.06|3005.63|2997.93|22
1644136600000|2022-02-06 08:36:40|3005.65|2997.95|3005.64|2997.94|3005.69|2997.99|3005.62|2997.92|21
1644136610000|2022-02-06 08:36:50|3005.67|2997.97|3005.45|2997.75|3005.71|2998.01|3005.45|2997.75|12
1644136620000|2022-02-06 08:37:00|3005.48|2997.78|3005.56|2997.86|3005.56|2997.86|3005.47|2997.77|6
1644136630000|2022-02-06 08:37:10|3005.6|2997.9|3005.67|2997.97|3005.67|2997.97|3005.56|2997.86|15
1644136640000|2022-02-06 08:37:20|3005.68|2997.98|3005.53|2997.83|3005.68|2997.98|3005.43|2997.73|17
1644136650000|2022-02-06 08:37:30|3005.52|2997.82|3007.03|2999.33|3007.03|2999.33|3005.52|2997.82|10
1644136660000|2022-02-06 08:37:40|3007.2|2999.5|3008.03|3000.33|3008.03|3000.33|3007.14|2999.44|32
1644136670000|2022-02-06 08:37:50|3008.02|3000.32|3008.04|3000.34|3008.12|3000.42|3007.95|3000.25|26
1644136680000|2022-02-06 08:38:00|3008.07|3000.37|3009.68|3001.98|3009.68|3001.98|3008.05|3000.35|23
1644136690000|2022-02-06 08:38:10|3009.69|3001.99|3009.67|3001.97|3009.76|3002.06|3009.55|3001.85|15
1644136700000|2022-02-06 08:38:20|3009.7|3002|3009.93|3002.23|3009.93|3002.23|3009.7|3002|17
1644136710000|2022-02-06 08:38:30|3009.97|3002.27|3011.39|3003.69|3011.41|3003.71|3009.97|3002.27|28
1644136720000|2022-02-06 08:38:40|3011.33|3003.63|3010.97|3003.27|3011.36|3003.66|3010.97|3003.27|30
1644136730000|2022-02-06 08:38:50|3011.07|3003.37|3010.64|3002.94|3011.07|3003.37|3009.91|3002.21|32
1644136740000|2022-02-06 08:39:00|3010.62|3002.92|3010.95|3003.25|3011.01|3003.31|3010.6|3002.9|20
1644136750000|2022-02-06 08:39:10|3011.15|3003.45|3012|3004.3|3012.1|3004.4|3011.1|3003.4|28
1644136760000|2022-02-06 08:39:20|3012.05|3004.35|3014.58|3006.88|3014.83|3007.13|3011.92|3004.22|29
1644136770000|2022-02-06 08:39:30|3015.16|3007.46|3017.43|3009.73|3017.43|3009.73|3015.1|3007.4|38
1644136780000|2022-02-06 08:39:40|3017.67|3009.97|3016.76|3009.06|3017.75|3010.05|3016.55|3008.85|30
1644136790000|2022-02-06 08:39:50|3016.75|3009.05|3017.58|3009.88|3017.58|3009.88|3016.75|3009.05|31
1644136800000|2022-02-06 08:40:00|3017.6|3009.9|3017.95|3010.25|3017.95|3010.25|3017.51|3009.81|27
1644136810000|2022-02-06 08:40:10|3017.78|3010.08|3016.16|3008.46|3017.78|3010.08|3016.06|3008.36|36
1644136820000|2022-02-06 08:40:20|3016.15|3008.45|3016.71|3009.01|3016.78|3009.08|3016.02|3008.32|34
1644136830000|2022-02-06 08:40:30|3016.64|3008.94|3016.03|3008.33|3016.64|3008.94|3015.98|3008.28|24
1644136840000|2022-02-06 08:40:40|3015.98|3008.28|3016.02|3008.32|3016.05|3008.35|3015.88|3008.18|20
1644136850000|2022-02-06 08:40:50|3016.08|3008.38|3016.11|3008.41|3016.11|3008.41|3016.05|3008.35|9
1644136860000|2022-02-06 08:41:00|3016.07|3008.37|3016.33|3008.63|3016.58|3008.88|3016.07|3008.37|32
1644136870000|2022-02-06 08:41:10|3016.39|3008.69|3015.49|3007.79|3016.57|3008.87|3015.49|3007.79|34
1644136880000|2022-02-06 08:41:20|3015.5|3007.8|3015.56|3007.86|3015.78|3008.08|3015.4|3007.7|23
1644136890000|2022-02-06 08:41:30|3015.38|3007.68|3014.82|3007.12|3015.53|3007.83|3014.82|3007.12|22
1644136900000|2022-02-06 08:41:40|3014.77|3007.07|3014.87|3007.17|3014.92|3007.22|3014.73|3007.03|19
1644136910000|2022-02-06 08:41:50|3014.86|3007.16|3014.78|3007.08|3014.86|3007.16|3014.39|3006.69|34
1644136920000|2022-02-06 08:42:00|3014.77|3007.07|3014.08|3006.38|3014.81|3007.11|3014.07|3006.37|27
1644136930000|2022-02-06 08:42:10|3014.05|3006.35|3013.79|3006.09|3014.12|3006.42|3013.64|3005.94|22
1644136940000|2022-02-06 08:42:20|3013.81|3006.11|3013.81|3006.11|3013.91|3006.21|3013.72|3006.02|30
1644136950000|2022-02-06 08:42:30|3013.8|3006.1|3013.9|3006.2|3014.06|3006.36|3013.75|3006.05|28
1644136960000|2022-02-06 08:42:40|3013.87|3006.17|3013.56|3005.86|3013.9|3006.2|3013.55|3005.85|19
1644136970000|2022-02-06 08:42:50|3013.38|3005.68|3013.66|3005.96|3013.66|3005.96|3013.27|3005.57|29
1644136980000|2022-02-06 08:43:00|3013.67|3005.97|3013.43|3005.73|3013.68|3005.98|3013.37|3005.67|28
1644136990000|2022-02-06 08:43:10|3013.4|3005.7|3013.46|3005.76|3013.59|3005.89|3013.4|3005.7|24
1644137000000|2022-02-06 08:43:20|3013.44|3005.74|3013.74|3006.04|3013.74|3006.04|3013.44|3005.74|26
1644137010000|2022-02-06 08:43:30|3013.77|3006.07|3013.87|3006.17|3013.89|3006.19|3013.72|3006.02|13
1644137020000|2022-02-06 08:43:40|3013.93|3006.23|3013.94|3006.24|3013.98|3006.28|3013.92|3006.22|15
1644137030000|2022-02-06 08:43:50|3014.08|3006.38|3015.15|3007.45|3015.15|3007.45|3014.07|3006.37|22
1644137040000|2022-02-06 08:44:00|3015.16|3007.46|3015.27|3007.57|3015.5|3007.8|3015.16|3007.46|19
1644137050000|2022-02-06 08:44:10|3015.29|3007.59|3015.26|3007.56|3015.43|3007.73|3015.26|3007.56|10
1644137060000|2022-02-06 08:44:20|3015.28|3007.58|3015.41|3007.71|3015.41|3007.71|3015.28|3007.58|13
1644137070000|2022-02-06 08:44:30|3015.33|3007.63|3015.42|3007.72|3015.42|3007.72|3015.3|3007.6|10
1644137080000|2022-02-06 08:44:40|3015.41|3007.71|3016.72|3009.02|3016.77|3009.07|3015.39|3007.69|22
1644137090000|2022-02-06 08:44:50|3017.11|3009.41|3015.6|3007.9|3017.13|3009.43|3015.6|3007.9|35
1644137100000|2022-02-06 08:45:00|3015.68|3007.98|3015.54|3007.84|3015.85|3008.15|3015.47|3007.77|29
1644137110000|2022-02-06 08:45:10|3015.53|3007.83|3015.34|3007.64|3015.57|3007.87|3015.12|3007.42|32
1644137120000|2022-02-06 08:45:20|3015.36|3007.66|3015.21|3007.51|3015.37|3007.67|3015.16|3007.46|29
1644137130000|2022-02-06 08:45:30|3015.22|3007.52|3014.63|3006.93|3015.23|3007.53|3014.43|3006.73|25
1644137140000|2022-02-06 08:45:40|3014.69|3006.99|3013.72|3006.02|3014.87|3007.17|3013.7|3006|35
1644137150000|2022-02-06 08:45:50|3013.64|3005.94|3013.44|3005.74|3013.86|3006.16|3013.44|3005.74|28
1644137160000|2022-02-06 08:46:00|3013.39|3005.69|3013.35|3005.65|3013.5|3005.8|3013.32|3005.62|22
1644137170000|2022-02-06 08:46:10|3013.34|3005.64|3013.08|3005.38|3013.51|3005.81|3013.08|3005.38|16
1644137180000|2022-02-06 08:46:20|3013.06|3005.36|3013.03|3005.33|3013.1|3005.4|3012.93|3005.23|26
1644137190000|2022-02-06 08:46:30|3013.04|3005.34|3013.09|3005.39|3013.6|3005.9|3013.03|3005.33|29
1644137200000|2022-02-06 08:46:40|3013.12|3005.42|3013.34|3005.64|3013.58|3005.88|3013.03|3005.33|30
1644137210000|2022-02-06 08:46:50|3013.31|3005.61|3012.98|3005.28|3013.6|3005.9|3012.96|3005.26|32
1644137220000|2022-02-06 08:47:00|3012.95|3005.25|3013.1|3005.4|3013.1|3005.4|3012.85|3005.15|35
1644137230000|2022-02-06 08:47:10|3013.09|3005.39|3011.29|3003.59|3013.1|3005.4|3011.23|3003.53|25
1644137240000|2022-02-06 08:47:20|3011.26|3003.56|3011.45|3003.75|3011.87|3004.17|3011.19|3003.49|36
1644137250000|2022-02-06 08:47:30|3011.43|3003.73|3011.61|3003.91|3011.61|3003.91|3011.36|3003.66|30
1644137260000|2022-02-06 08:47:40|3011.62|3003.92|3011.47|3003.77|3011.62|3003.92|3011.32|3003.62|28
1644137270000|2022-02-06 08:47:50|3011.5|3003.8|3011.41|3003.71|3011.53|3003.83|3011.37|3003.67|26
1644137280000|2022-02-06 08:48:00|3011.48|3003.78|3011.9|3004.2|3011.99|3004.29|3011.35|3003.65|31
1644137290000|2022-02-06 08:48:10|3011.92|3004.22|3011.48|3003.78|3012.37|3004.67|3011.45|3003.75|32
1644137300000|2022-02-06 08:48:20|3011.44|3003.74|3009.86|3002.16|3011.48|3003.78|3009.8|3002.1|35
1644137310000|2022-02-06 08:48:30|3009.84|3002.14|3009.89|3002.19|3010.13|3002.43|3009.84|3002.14|20
1644137320000|2022-02-06 08:48:40|3009.85|3002.15|3009.22|3001.52|3009.94|3002.24|3009.21|3001.51|33
1644137330000|2022-02-06 08:48:50|3009.21|3001.51|3008.1|3000.4|3009.29|3001.59|3008.03|3000.33|25
1644137340000|2022-02-06 08:49:00|3008.15|3000.45|3008.42|3000.72|3008.58|3000.88|3007.96|3000.26|32
1644137350000|2022-02-06 08:49:10|3008.43|3000.73|3007.81|3000.11|3008.43|3000.73|3007.71|3000.01|31
1644137360000|2022-02-06 08:49:20|3007.8|3000.1|3008.57|3000.87|3008.57|3000.87|3007.76|3000.06|31
1644137370000|2022-02-06 08:49:30|3008.58|3000.88|3008.63|3000.93|3008.74|3001.04|3008.55|3000.85|22
1644137380000|2022-02-06 08:49:40|3008.61|3000.91|3009.74|3002.04|3009.74|3002.04|3008.58|3000.88|21
1644137390000|2022-02-06 08:49:50|3009.78|3002.08|3009.36|3001.66|3009.8|3002.1|3009.21|3001.51|30
1644137400000|2022-02-06 08:50:00|3009.39|3001.69|3010.41|3002.71|3010.69|3002.99|3009.31|3001.61|32
1644137410000|2022-02-06 08:50:10|3010.39|3002.69|3011.03|3003.33|3011.18|3003.48|3010.25|3002.55|32
1644137420000|2022-02-06 08:50:20|3011.05|3003.35|3010.83|3003.13|3011.05|3003.35|3010.77|3003.07|29
1644137430000|2022-02-06 08:50:30|3010.81|3003.11|3010.82|3003.12|3010.92|3003.22|3010.28|3002.58|30
1644137440000|2022-02-06 08:50:40|3010.91|3003.21|3012|3004.3|3012.19|3004.49|3010.73|3003.03|27
1644137450000|2022-02-06 08:50:50|3011.82|3004.12|3010.54|3002.84|3011.82|3004.12|3010.29|3002.59|34
1644137460000|2022-02-06 08:51:00|3010.64|3002.94|3010.69|3002.99|3010.72|3003.02|3010.58|3002.88|20
1644137470000|2022-02-06 08:51:10|3010.62|3002.92|3010.82|3003.12|3011.17|3003.47|3010.62|3002.92|30
1644137480000|2022-02-06 08:51:20|3010.78|3003.08|3011.1|3003.4|3011.1|3003.4|3010.78|3003.08|20
1644137490000|2022-02-06 08:51:30|3011.09|3003.39|3011.08|3003.38|3011.3|3003.6|3011.02|3003.32|25
1644137500000|2022-02-06 08:51:40|3011.02|3003.32|3011.05|3003.35|3011.1|3003.4|3010.96|3003.26|22
1644137510000|2022-02-06 08:51:50|3011.19|3003.49|3010.84|3003.14|3011.22|3003.52|3010.84|3003.14|32
1644137520000|2022-02-06 08:52:00|3010.85|3003.15|3011.65|3003.95|3011.65|3003.95|3010.83|3003.13|25
1644137530000|2022-02-06 08:52:10|3011.66|3003.96|3011.8|3004.1|3012.11|3004.41|3011.43|3003.73|27
1644137540000|2022-02-06 08:52:20|3011.74|3004.04|3011.97|3004.27|3011.98|3004.28|3011.72|3004.02|21
1644137550000|2022-02-06 08:52:30|3011.9|3004.2|3011.22|3003.52|3011.9|3004.2|3011.22|3003.52|12
1644137560000|2022-02-06 08:52:40|3011.24|3003.54|3011.48|3003.78|3011.74|3004.04|3011.24|3003.54|29
1644137570000|2022-02-06 08:52:50|3011.55|3003.85|3011.69|3003.99|3011.78|3004.08|3011.54|3003.84|30
1644137580000|2022-02-06 08:53:00|3011.52|3003.82|3011.42|3003.72|3011.67|3003.97|3011.3|3003.6|30
1644137590000|2022-02-06 08:53:10|3011.55|3003.85|3011.84|3004.14|3011.89|3004.19|3011.36|3003.66|23
1644137600000|2022-02-06 08:53:20|3011.85|3004.15|3012.91|3005.21|3013.06|3005.36|3011.85|3004.15|36
1644137610000|2022-02-06 08:53:30|3012.94|3005.24|3013.41|3005.71|3013.54|3005.84|3012.94|3005.24|35
1644137620000|2022-02-06 08:53:40|3013.43|3005.73|3013.3|3005.6|3013.45|3005.75|3012.57|3004.87|32
1644137630000|2022-02-06 08:53:50|3013.16|3005.46|3013.71|3006.01|3013.74|3006.04|3013.09|3005.39|34
1644137640000|2022-02-06 08:54:00|3013.75|3006.05|3013.74|3006.04|3013.91|3006.21|3013.7|3006|16
1644137650000|2022-02-06 08:54:10|3013.72|3006.02|3013.63|3005.93|3013.9|3006.2|3013.55|3005.85|21
1644137660000|2022-02-06 08:54:20|3013.71|3006.01|3013.46|3005.76|3013.76|3006.06|3013.34|3005.64|25
1644137670000|2022-02-06 08:54:30|3013.43|3005.73|3013.82|3006.12|3013.82|3006.12|3013.43|3005.73|26
1644137680000|2022-02-06 08:54:40|3013.73|3006.03|3013.52|3005.82|3014.1|3006.4|3013.48|3005.78|37
1644137690000|2022-02-06 08:54:50|3013.67|3005.97|3013.48|3005.78|3013.68|3005.98|3013.46|3005.76|35
1644137700000|2022-02-06 08:55:00|3013.49|3005.79|3013.4|3005.7|3013.65|3005.95|3013.39|3005.69|32
1644137710000|2022-02-06 08:55:10|3013.41|3005.71|3014.08|3006.38|3014.12|3006.42|3013.32|3005.62|30
1644137720000|2022-02-06 08:55:20|3014.04|3006.34|3012.85|3005.15|3014.04|3006.34|3012.82|3005.12|29
1644137730000|2022-02-06 08:55:30|3012.98|3005.28|3012.5|3004.8|3012.98|3005.28|3012.5|3004.8|15
1644137740000|2022-02-06 08:55:40|3012.31|3004.61|3012.65|3004.95|3012.94|3005.24|3012.21|3004.51|38
1644137750000|2022-02-06 08:55:50|3012.71|3005.01|3012.93|3005.23|3012.95|3005.25|3012.58|3004.88|33
1644137760000|2022-02-06 08:56:00|3012.96|3005.26|3013.7|3006|3013.86|3006.16|3012.96|3005.26|30
1644137770000|2022-02-06 08:56:10|3013.71|3006.01|3014.03|3006.33|3014.13|3006.43|3013.71|3006.01|14
1644137780000|2022-02-06 08:56:20|3014.08|3006.38|3014.44|3006.74|3014.44|3006.74|3014.08|3006.38|30
1644137790000|2022-02-06 08:56:30|3014.54|3006.84|3014.42|3006.72|3014.54|3006.84|3014.25|3006.55|34
1644137800000|2022-02-06 08:56:40|3014.44|3006.74|3014.21|3006.51|3014.55|3006.85|3013.98|3006.28|31
1644137810000|2022-02-06 08:56:50|3014.25|3006.55|3014.5|3006.8|3014.5|3006.8|3014.14|3006.44|24
1644137820000|2022-02-06 08:57:00|3014.51|3006.81|3014.57|3006.87|3014.65|3006.95|3014.51|3006.81|26
1644137830000|2022-02-06 08:57:10|3014.59|3006.89|3015.27|3007.57|3015.3|3007.6|3014.59|3006.89|31
1644137840000|2022-02-06 08:57:20|3015.25|3007.55|3016.25|3008.55|3016.3|3008.6|3014.79|3007.09|31
1644137850000|2022-02-06 08:57:30|3016.15|3008.45|3016.99|3009.29|3017.29|3009.59|3016.15|3008.45|32
1644137860000|2022-02-06 08:57:40|3017|3009.3|3017.27|3009.57|3017.46|3009.76|3016.89|3009.19|26
1644137870000|2022-02-06 08:57:50|3017.24|3009.54|3017.59|3009.89|3017.92|3010.22|3017.24|3009.54|31
1644137880000|2022-02-06 08:58:00|3017.58|3009.88|3016.62|3008.92|3017.73|3010.03|3016.49|3008.79|29
1644137890000|2022-02-06 08:58:10|3016.66|3008.96|3016.62|3008.92|3016.81|3009.11|3016.32|3008.62|33
1644137900000|2022-02-06 08:58:20|3016.63|3008.93|3017.08|3009.38|3017.11|3009.41|3016.58|3008.88|26
1644137910000|2022-02-06 08:58:30|3017.04|3009.34|3017.32|3009.62|3017.49|3009.79|3017.02|3009.32|25
1644137920000|2022-02-06 08:58:40|3017.3|3009.6|3017.34|3009.64|3017.5|3009.8|3016.87|3009.17|35
1644137930000|2022-02-06 08:58:50|3017.44|3009.74|3017.55|3009.85|3017.74|3010.04|3017.44|3009.74|24
1644137940000|2022-02-06 08:59:00|3017.52|3009.82|3017.05|3009.35|3017.56|3009.86|3017.05|3009.35|13
1644137950000|2022-02-06 08:59:10|3017.17|3009.47|3017.41|3009.71|3017.41|3009.71|3017.05|3009.35|22
1644137960000|2022-02-06 08:59:20|3017.33|3009.63|3018.74|3011.04|3018.84|3011.14|3017.33|3009.63|30
1644137970000|2022-02-06 08:59:30|3018.73|3011.03|3017.87|3010.17|3018.86|3011.16|3017.82|3010.12|29
1644137980000|2022-02-06 08:59:40|3017.88|3010.18|3017.68|3009.98|3017.93|3010.23|3017.64|3009.94|25
1644137990000|2022-02-06 08:59:50|3017.69|3009.99|3017.2|3009.5|3017.72|3010.02|3017.2|3009.5|30
1644138000000|2022-02-06 09:00:00|3017.29|3009.59|3017.15|3009.45|3017.3|3009.6|3016.69|3008.99|27
1644138010000|2022-02-06 09:00:10|3017.14|3009.44|3016.69|3008.99|3017.3|3009.6|3016.69|3008.99|29
1644138020000|2022-02-06 09:00:20|3016.7|3009|3017.96|3010.26|3017.96|3010.26|3016.7|3009|27
1644138030000|2022-02-06 09:00:30|3017.94|3010.24|3018.09|3010.39|3018.14|3010.44|3017.71|3010.01|36
1644138040000|2022-02-06 09:00:40|3018.08|3010.38|3018.97|3011.27|3019.11|3011.41|3017.81|3010.11|37
1644138050000|2022-02-06 09:00:50|3018.73|3011.03|3017.26|3009.56|3018.73|3011.03|3017.26|3009.56|26
1644138060000|2022-02-06 09:01:00|3017.3|3009.6|3017.77|3010.07|3017.77|3010.07|3017.18|3009.48|29
1644138070000|2022-02-06 09:01:10|3017.79|3010.09|3017.38|3009.68|3018.55|3010.85|3017.35|3009.65|35
1644138080000|2022-02-06 09:01:20|3017.41|3009.71|3017.44|3009.74|3017.45|3009.75|3017.3|3009.6|24
1644138090000|2022-02-06 09:01:30|3017.43|3009.73|3017.24|3009.54|3017.43|3009.73|3017.24|3009.54|23
1644138100000|2022-02-06 09:01:40|3017.25|3009.55|3017.31|3009.61|3017.42|3009.72|3017.24|3009.54|20
1644138110000|2022-02-06 09:01:50|3017.3|3009.6|3017.46|3009.76|3017.54|3009.84|3017.3|3009.6|13
1644138120000|2022-02-06 09:02:00|3017.48|3009.78|3017.18|3009.48|3017.63|3009.93|3016.94|3009.24|26
1644138130000|2022-02-06 09:02:10|3017.23|3009.53|3017.7|3010|3017.79|3010.09|3017.19|3009.49|22
1644138140000|2022-02-06 09:02:20|3017.71|3010.01|3017.69|3009.99|3017.77|3010.07|3017.54|3009.84|27
1644138150000|2022-02-06 09:02:30|3017.7|3010|3017.36|3009.66|3018.11|3010.41|3017.2|3009.5|29
1644138160000|2022-02-06 09:02:40|3017.39|3009.69|3017.68|3009.98|3017.71|3010.01|3017.39|3009.69|25
1644138170000|2022-02-06 09:02:50|3017.71|3010.01|3017.77|3010.07|3017.79|3010.09|3017.66|3009.96|19
1644138180000|2022-02-06 09:03:00|3017.76|3010.06|3017.62|3009.92|3017.81|3010.11|3017.53|3009.83|19
1644138190000|2022-02-06 09:03:10|3017.72|3010.02|3017.93|3010.23|3018.17|3010.47|3017.72|3010.02|31
1644138200000|2022-02-06 09:03:20|3017.95|3010.25|3019.12|3011.42|3019.19|3011.49|3017.92|3010.22|31
1644138210000|2022-02-06 09:03:30|3019.17|3011.47|3018.74|3011.04|3019.17|3011.47|3018.13|3010.43|26
1644138220000|2022-02-06 09:03:40|3018.83|3011.13|3019.75|3012.05|3019.75|3012.05|3018.75|3011.05|29
1644138230000|2022-02-06 09:03:50|3019.7|3012|3019.75|3012.05|3019.91|3012.21|3019.67|3011.97|31
1644138240000|2022-02-06 09:04:00|3019.76|3012.06|3019.64|3011.94|3019.84|3012.14|3019.64|3011.94|19
1644138250000|2022-02-06 09:04:10|3019.62|3011.92|3019.18|3011.48|3019.68|3011.98|3018.99|3011.29|28
1644138260000|2022-02-06 09:04:20|3019.17|3011.47|3019.08|3011.38|3019.22|3011.52|3018.95|3011.25|24
1644138270000|2022-02-06 09:04:30|3019.06|3011.36|3019.71|3012.01|3019.74|3012.04|3018.93|3011.23|30
1644138280000|2022-02-06 09:04:40|3019.69|3011.99|3019.76|3012.06|3020.2|3012.5|3019.63|3011.93|27
1644138290000|2022-02-06 09:04:50|3019.77|3012.07|3019.63|3011.93|3019.77|3012.07|3019.59|3011.89|20
1644138300000|2022-02-06 09:05:00|3019.62|3011.92|3020.11|3012.41|3020.15|3012.45|3019.62|3011.92|28
1644138310000|2022-02-06 09:05:10|3020.23|3012.53|3020.29|3012.59|3020.48|3012.78|3020.15|3012.45|28
1644138320000|2022-02-06 09:05:20|3020.26|3012.56|3020.18|3012.48|3020.27|3012.57|3020.08|3012.38|25
1644138330000|2022-02-06 09:05:30|3020.22|3012.52|3020.47|3012.77|3020.62|3012.92|3020.14|3012.44|27
1644138340000|2022-02-06 09:05:40|3020.49|3012.79|3020.45|3012.75|3020.51|3012.81|3020.11|3012.41|27
1644138350000|2022-02-06 09:05:50|3020.44|3012.74|3020.43|3012.73|3020.52|3012.82|3020.36|3012.66|29
1644138360000|2022-02-06 09:06:00|3020.47|3012.77|3020.53|3012.83|3020.56|3012.86|3020.45|3012.75|12
1644138370000|2022-02-06 09:06:10|3020.54|3012.84|3020.45|3012.75|3020.65|3012.95|3020.33|3012.63|28
1644138380000|2022-02-06 09:06:20|3020.52|3012.82|3020.43|3012.73|3020.56|3012.86|3020.21|3012.51|30
1644138390000|2022-02-06 09:06:30|3020.35|3012.65|3020.46|3012.76|3020.48|3012.78|3020.34|3012.64|26
1644138400000|2022-02-06 09:06:40|3020.43|3012.73|3020.29|3012.59|3020.44|3012.74|3020.14|3012.44|31
1644138410000|2022-02-06 09:06:50|3020.26|3012.56|3020.41|3012.71|3020.98|3013.28|3020.26|3012.56|24
1644138420000|2022-02-06 09:07:00|3020.38|3012.68|3019.35|3011.65|3020.39|3012.69|3019.35|3011.65|27
1644138430000|2022-02-06 09:07:10|3019.02|3011.32|3018.38|3010.68|3019.02|3011.32|3017.77|3010.07|36
1644138440000|2022-02-06 09:07:20|3018.45|3010.75|3018.71|3011.01|3018.72|3011.02|3018.45|3010.75|29
1644138450000|2022-02-06 09:07:30|3018.58|3010.88|3019.07|3011.37|3019.13|3011.43|3018.5|3010.8|27
1644138460000|2022-02-06 09:07:40|3019.05|3011.35|3018.28|3010.58|3019.08|3011.38|3018.19|3010.49|27
1644138470000|2022-02-06 09:07:50|3018.27|3010.57|3018.21|3010.51|3018.34|3010.64|3018.19|3010.49|20
1644138480000|2022-02-06 09:08:00|3018.13|3010.43|3017.84|3010.14|3018.21|3010.51|3017.54|3009.84|33
1644138490000|2022-02-06 09:08:10|3017.83|3010.13|3018.01|3010.31|3018.08|3010.38|3017.82|3010.12|24
1644138500000|2022-02-06 09:08:20|3017.97|3010.27|3017.98|3010.28|3018.01|3010.31|3017.93|3010.23|15
1644138510000|2022-02-06 09:08:30|3017.97|3010.27|3017.93|3010.23|3017.98|3010.28|3017.59|3009.89|25
1644138520000|2022-02-06 09:08:40|3017.98|3010.28|3017.96|3010.26|3017.99|3010.29|3017.81|3010.11|19
1644138530000|2022-02-06 09:08:50|3017.95|3010.25|3016.96|3009.26|3018.01|3010.31|3016.96|3009.26|16
1644138540000|2022-02-06 09:09:00|3017|3009.3|3017.31|3009.61|3017.31|3009.61|3017|3009.3|30
1644138550000|2022-02-06 09:09:10|3017.3|3009.6|3017.3|3009.6|3017.4|3009.7|3017.27|3009.57|21
1644138560000|2022-02-06 09:09:20|3017.32|3009.62|3017.87|3010.17|3017.98|3010.28|3017.28|3009.58|24
1644138570000|2022-02-06 09:09:30|3017.74|3010.04|3017.9|3010.2|3017.92|3010.22|3017.66|3009.96|22
1644138580000|2022-02-06 09:09:40|3017.89|3010.19|3016.84|3009.14|3017.91|3010.21|3016.79|3009.09|21
1644138590000|2022-02-06 09:09:50|3016.86|3009.16|3017.02|3009.32|3017.02|3009.32|3016.86|3009.16|6
1644138600000|2022-02-06 09:10:00|3016.96|3009.26|3016.39|3008.69|3016.96|3009.26|3016.31|3008.61|18
1644138610000|2022-02-06 09:10:10|3016.43|3008.73|3015.96|3008.26|3016.58|3008.88|3015.96|3008.26|23
1644138620000|2022-02-06 09:10:20|3015.97|3008.27|3015.97|3008.27|3016.03|3008.33|3015.97|3008.27|4
1644138630000|2022-02-06 09:10:30|3016.01|3008.31|3015.98|3008.28|3016.05|3008.35|3015.96|3008.26|13
1644138640000|2022-02-06 09:10:40|3016.01|3008.31|3016.82|3009.12|3016.84|3009.14|3016.01|3008.31|18
1644138650000|2022-02-06 09:10:50|3016.72|3009.02|3016.1|3008.4|3016.72|3009.02|3016.05|3008.35|13
1644138660000|2022-02-06 09:11:00|3016.18|3008.48|3016.32|3008.62|3016.32|3008.62|3015.99|3008.29|18
1644138670000|2022-02-06 09:11:10|3016.33|3008.63|3016.22|3008.52|3016.33|3008.63|3016.1|3008.4|8
1644138680000|2022-02-06 09:11:20|3016.17|3008.47|3017.25|3009.55|3017.25|3009.55|3016.11|3008.41|29
1644138690000|2022-02-06 09:11:30|3017.21|3009.51|3017.26|3009.56|3017.4|3009.7|3017.2|3009.5|17
1644138700000|2022-02-06 09:11:40|3017.28|3009.58|3017.28|3009.58|3017.31|3009.61|3017.23|3009.53|22
1644138710000|2022-02-06 09:11:50|3017.27|3009.57|3016.81|3009.11|3017.27|3009.57|3016.81|3009.11|10
1644138720000|2022-02-06 09:12:00|3016.79|3009.09|3016.51|3008.81|3016.8|3009.1|3016.27|3008.57|14
1644138730000|2022-02-06 09:12:10|3016.58|3008.88|3016.51|3008.81|3016.58|3008.88|3016.51|3008.81|4
1644138740000|2022-02-06 09:12:20|3016.52|3008.82|3016.41|3008.71|3016.52|3008.82|3016.4|3008.7|11
1644138750000|2022-02-06 09:12:30|3016.44|3008.74|3017.17|3009.47|3017.27|3009.57|3016.44|3008.74|19
1644138760000|2022-02-06 09:12:40|3017.15|3009.45|3017.16|3009.46|3017.18|3009.48|3017.15|3009.45|5
1644138770000|2022-02-06 09:12:50|3017.15|3009.45|3017.68|3009.98|3017.68|3009.98|3016.97|3009.27|16
1644138780000|2022-02-06 09:13:00|3017.67|3009.97|3019.17|3011.47|3019.24|3011.54|3017.67|3009.97|23
1644138790000|2022-02-06 09:13:10|3019.16|3011.46|3019.34|3011.64|3019.65|3011.95|3019.16|3011.46|23
1644138800000|2022-02-06 09:13:20|3019.33|3011.63|3019.27|3011.57|3019.38|3011.68|3018.72|3011.02|24
1644138810000|2022-02-06 09:13:30|3019.25|3011.55|3019.55|3011.85|3019.55|3011.85|3019.25|3011.55|13
1644138820000|2022-02-06 09:13:40|3019.58|3011.88|3019.78|3012.08|3019.93|3012.23|3019.58|3011.88|20
1644138830000|2022-02-06 09:13:50|3019.73|3012.03|3019.5|3011.8|3019.79|3012.09|3019.5|3011.8|17
1644138840000|2022-02-06 09:14:00|3019.35|3011.65|3019.37|3011.67|3019.55|3011.85|3019.23|3011.53|22
1644138850000|2022-02-06 09:14:10|3019.38|3011.68|3019.5|3011.8|3019.53|3011.83|3019.38|3011.68|18
1644138860000|2022-02-06 09:14:20|3019.54|3011.84|3019.54|3011.84|3019.56|3011.86|3019.53|3011.83|7
1644138870000|2022-02-06 09:14:30|3019.58|3011.88|3019.54|3011.84|3019.58|3011.88|3019.53|3011.83|5
1644138880000|2022-02-06 09:14:40|3019.52|3011.82|3019.45|3011.75|3019.57|3011.87|3019.32|3011.62|17
1644138890000|2022-02-06 09:14:50|3019.46|3011.76|3019.52|3011.82|3019.64|3011.94|3019.46|3011.76|15
1644138900000|2022-02-06 09:15:00|3019.58|3011.88|3019.74|3012.04|3019.74|3012.04|3019.58|3011.88|15
1644138910000|2022-02-06 09:15:10|3019.75|3012.05|3019.75|3012.05|3019.75|3012.05|3019.75|3012.05|1
1644138920000|2022-02-06 09:15:20|3019.76|3012.06|3019.75|3012.05|3019.76|3012.06|3019.73|3012.03|9
1644138930000|2022-02-06 09:15:30|3019.73|3012.03|3019.88|3012.18|3020.01|3012.31|3019.73|3012.03|15
1644138940000|2022-02-06 09:15:40|3019.93|3012.23|3020.42|3012.72|3020.43|3012.73|3019.93|3012.23|28
1644138950000|2022-02-06 09:15:50|3020.54|3012.84|3020.75|3013.05|3021.22|3013.52|3020.54|3012.84|33
1644138960000|2022-02-06 09:16:00|3020.76|3013.06|3021.16|3013.46|3021.16|3013.46|3020.67|3012.97|24
1644138970000|2022-02-06 09:16:10|3021.19|3013.49|3021.48|3013.78|3021.48|3013.78|3021.03|3013.33|23
1644138980000|2022-02-06 09:16:20|3021.47|3013.77|3022.48|3014.78|3022.48|3014.78|3021.23|3013.53|26
1644138990000|2022-02-06 09:16:30|3022.42|3014.72|3022.48|3014.78|3022.63|3014.93|3022.34|3014.64|25
1644139000000|2022-02-06 09:16:40|3022.5|3014.8|3022.55|3014.85|3022.58|3014.88|3022.5|3014.8|13
1644139010000|2022-02-06 09:16:50|3022.54|3014.84|3022.48|3014.78|3022.56|3014.86|3022.48|3014.78|12
1644139020000|2022-02-06 09:17:00|3022.47|3014.77|3022.99|3015.29|3023.02|3015.32|3022.47|3014.77|18
1644139030000|2022-02-06 09:17:10|3022.84|3015.14|3023.04|3015.34|3023.06|3015.36|3022.65|3014.95|18
1644139040000|2022-02-06 09:17:20|3023.05|3015.35|3022.89|3015.19|3023.06|3015.36|3022.65|3014.95|26
1644139050000|2022-02-06 09:17:30|3022.87|3015.17|3022.8|3015.1|3023|3015.3|3022.77|3015.07|28
1644139060000|2022-02-06 09:17:40|3022.92|3015.22|3021.53|3013.83|3022.92|3015.22|3020.91|3013.21|36
1644139070000|2022-02-06 09:17:50|3021.69|3013.99|3022.83|3015.13|3022.9|3015.2|3021.67|3013.97|28
1644139080000|2022-02-06 09:18:00|3022.9|3015.2|3022.75|3015.05|3023.13|3015.43|3022.69|3014.99|30
1644139090000|2022-02-06 09:18:10|3022.68|3014.98|3022.67|3014.97|3022.89|3015.19|3022.65|3014.95|28
1644139100000|2022-02-06 09:18:20|3022.68|3014.98|3022.81|3015.11|3022.86|3015.16|3022.68|3014.98|18
1644139110000|2022-02-06 09:18:30|3022.79|3015.09|3023.49|3015.79|3023.75|3016.05|3022.79|3015.09|13
1644139120000|2022-02-06 09:18:40|3023.48|3015.78|3023.28|3015.58|3023.55|3015.85|3023.28|3015.58|9
1644139130000|2022-02-06 09:18:50|3023.32|3015.62|3023.41|3015.71|3023.41|3015.71|3023.27|3015.57|22
1644139140000|2022-02-06 09:19:00|3023.37|3015.67|3023.36|3015.66|3023.37|3015.67|3023.34|3015.64|4
1644139150000|2022-02-06 09:19:10|3023.34|3015.64|3023.48|3015.78|3023.48|3015.78|3023.34|3015.64|5
1644139160000|2022-02-06 09:19:20|3023.75|3016.05|3023.62|3015.92|3023.75|3016.05|3023.62|3015.92|3
1644139170000|2022-02-06 09:19:30|3023.6|3015.9|3023.62|3015.92|3023.74|3016.04|3023.6|3015.9|15
1644139180000|2022-02-06 09:19:40|3023.59|3015.89|3023.46|3015.76|3023.59|3015.89|3023.46|3015.76|5
1644139190000|2022-02-06 09:19:50|3023.49|3015.79|3023.36|3015.66|3023.54|3015.84|3023.29|3015.59|14
1644139200000|2022-02-06 09:20:00|3023.4|3015.7|3023.97|3016.27|3024.01|3016.31|3023.4|3015.7|10
1644139210000|2022-02-06 09:20:10|3024.03|3016.33|3023.58|3015.88|3024.04|3016.34|3023.58|3015.88|8
1644139220000|2022-02-06 09:20:20|3023.57|3015.87|3023.64|3015.94|3023.92|3016.22|3023.52|3015.82|22
1644139230000|2022-02-06 09:20:30|3023.67|3015.97|3023.55|3015.85|3023.86|3016.16|3023.24|3015.54|25
1644139240000|2022-02-06 09:20:40|3023.52|3015.82|3023.63|3015.93|3023.95|3016.25|3023.52|3015.82|18
1644139250000|2022-02-06 09:20:50|3023.74|3016.04|3023.82|3016.12|3023.88|3016.18|3023.55|3015.85|27
1644139260000|2022-02-06 09:21:00|3023.83|3016.13|3023.92|3016.22|3023.92|3016.22|3023.83|3016.13|8
1644139270000|2022-02-06 09:21:10|3023.89|3016.19|3023.91|3016.21|3023.97|3016.27|3022.96|3015.26|24
1644139280000|2022-02-06 09:21:20|3023.87|3016.17|3023.78|3016.08|3023.92|3016.22|3023.65|3015.95|19
1644139290000|2022-02-06 09:21:30|3023.86|3016.16|3023.45|3015.75|3023.86|3016.16|3023.44|3015.74|21
1644139300000|2022-02-06 09:21:40|3023.41|3015.71|3023.17|3015.47|3023.45|3015.75|3023.12|3015.42|29
1644139310000|2022-02-06 09:21:50|3023.31|3015.61|3023.08|3015.38|3023.32|3015.62|3022.9|3015.2|29
1644139320000|2022-02-06 09:22:00|3023.09|3015.39|3023.07|3015.37|3023.26|3015.56|3022.87|3015.17|25
1644139330000|2022-02-06 09:22:10|3023.08|3015.38|3023.27|3015.57|3023.29|3015.59|3023.05|3015.35|18
1644139340000|2022-02-06 09:22:20|3023.26|3015.56|3022.5|3014.8|3023.26|3015.56|3022.5|3014.8|11
1644139350000|2022-02-06 09:22:30|3022.59|3014.89|3022.66|3014.96|3022.97|3015.27|3022.59|3014.89|28
1644139360000|2022-02-06 09:22:40|3022.65|3014.95|3022.3|3014.6|3022.85|3015.15|3022.26|3014.56|28
1644139370000|2022-02-06 09:22:50|3022.39|3014.69|3022.73|3015.03|3022.73|3015.03|3022.35|3014.65|23
1644139380000|2022-02-06 09:23:00|3022.8|3015.1|3022.69|3014.99|3022.8|3015.1|3022.28|3014.58|28
1644139390000|2022-02-06 09:23:10|3022.68|3014.98|3022.58|3014.88|3022.7|3015|3022.33|3014.63|23
1644139400000|2022-02-06 09:23:20|3022.57|3014.87|3022.42|3014.72|3022.59|3014.89|3022.25|3014.55|20
1644139410000|2022-02-06 09:23:30|3022.44|3014.74|3022.24|3014.54|3022.44|3014.74|3021.39|3013.69|28
1644139420000|2022-02-06 09:23:40|3022.27|3014.57|3023.21|3015.51|3023.21|3015.51|3022.27|3014.57|19
1644139430000|2022-02-06 09:23:50|3023.24|3015.54|3023.13|3015.43|3023.25|3015.55|3023.12|3015.42|14
1644139440000|2022-02-06 09:24:00|3023.12|3015.42|3023.27|3015.57|3023.28|3015.58|3022.34|3014.64|24
1644139450000|2022-02-06 09:24:10|3023.24|3015.54|3023.24|3015.54|3023.25|3015.55|3023.21|3015.51|8
1644139460000|2022-02-06 09:24:20|3023.26|3015.56|3022.58|3014.88|3023.26|3015.56|3022.39|3014.69|17
1644139470000|2022-02-06 09:24:30|3022.55|3014.85|3022.2|3014.5|3022.72|3015.02|3022.17|3014.47|24
1644139480000|2022-02-06 09:24:40|3022.36|3014.66|3022.58|3014.88|3022.69|3014.99|3022.2|3014.5|31
1644139490000|2022-02-06 09:24:50|3022.56|3014.86|3022.29|3014.59|3022.56|3014.86|3022.27|3014.57|26
1644139500000|2022-02-06 09:25:00|3022.28|3014.58|3022.21|3014.51|3022.41|3014.71|3022.21|3014.51|29
1644139510000|2022-02-06 09:25:10|3022.19|3014.49|3021.54|3013.84|3022.25|3014.55|3020.88|3013.18|31
1644139520000|2022-02-06 09:25:20|3021.46|3013.76|3021.54|3013.84|3021.7|3014|3021.36|3013.66|30
1644139530000|2022-02-06 09:25:30|3021.55|3013.85|3021.6|3013.9|3021.86|3014.16|3021.38|3013.68|33
1644139540000|2022-02-06 09:25:40|3021.56|3013.86|3021.6|3013.9|3021.64|3013.94|3021.38|3013.68|27
1644139550000|2022-02-06 09:25:50|3021.66|3013.96|3021.66|3013.96|3021.68|3013.98|3021.43|3013.73|17
1644139560000|2022-02-06 09:26:00|3021.67|3013.97|3021.63|3013.93|3021.71|3014.01|3021.18|3013.48|27
1644139570000|2022-02-06 09:26:10|3021.64|3013.94|3021.55|3013.85|3021.74|3014.04|3021.42|3013.72|23
1644139580000|2022-02-06 09:26:20|3021.49|3013.79|3021.13|3013.43|3021.59|3013.89|3021.1|3013.4|23
1644139590000|2022-02-06 09:26:30|3021.11|3013.41|3021.44|3013.74|3021.49|3013.79|3021.11|3013.41|20
1644139600000|2022-02-06 09:26:40|3021.46|3013.76|3021.45|3013.75|3021.48|3013.78|3021.44|3013.74|14
1644139610000|2022-02-06 09:26:50|3021.44|3013.74|3021.45|3013.75|3021.46|3013.76|3021.4|3013.7|18
1644139620000|2022-02-06 09:27:00|3021.43|3013.73|3021.4|3013.7|3021.46|3013.76|3021.39|3013.69|18
1644139630000|2022-02-06 09:27:10|3021.39|3013.69|3021.31|3013.61|3021.39|3013.69|3021.11|3013.41|26
1644139640000|2022-02-06 09:27:20|3021.23|3013.53|3021.45|3013.75|3021.45|3013.75|3020.97|3013.27|25
1644139650000|2022-02-06 09:27:30|3021.44|3013.74|3021.76|3014.06|3021.78|3014.08|3021.42|3013.72|20
1644139660000|2022-02-06 09:27:40|3021.77|3014.07|3021.26|3013.56|3021.77|3014.07|3021.23|3013.53|22
1644139670000|2022-02-06 09:27:50|3021.25|3013.55|3020.59|3012.89|3021.28|3013.58|3020.58|3012.88|20
1644139680000|2022-02-06 09:28:00|3020.53|3012.83|3019.72|3012.02|3020.58|3012.88|3019.72|3012.02|26
1644139690000|2022-02-06 09:28:10|3019.61|3011.91|3018.98|3011.28|3019.61|3011.91|3018.98|3011.28|34
1644139700000|2022-02-06 09:28:20|3018.99|3011.29|3019.33|3011.63|3019.33|3011.63|3018.96|3011.26|15
1644139710000|2022-02-06 09:28:30|3018.99|3011.29|3019.32|3011.62|3019.35|3011.65|3018.97|3011.27|23
1644139720000|2022-02-06 09:28:40|3019.34|3011.64|3019.59|3011.89|3019.75|3012.05|3019.32|3011.62|31
1644139730000|2022-02-06 09:28:50|3019.58|3011.88|3019.09|3011.39|3019.62|3011.92|3018.94|3011.24|27
1644139740000|2022-02-06 09:29:00|3019.08|3011.38|3020.52|3012.82|3020.54|3012.84|3019.08|3011.38|31
1644139750000|2022-02-06 09:29:10|3020.42|3012.72|3020.17|3012.47|3020.44|3012.74|3020.17|3012.47|28
1644139760000|2022-02-06 09:29:20|3020.19|3012.49|3020.18|3012.48|3020.39|3012.69|3020.03|3012.33|18
1644139770000|2022-02-06 09:29:30|3020.2|3012.5|3019.42|3011.72|3020.4|3012.7|3019.42|3011.72|30
1644139780000|2022-02-06 09:29:40|3019.43|3011.73|3019.18|3011.48|3019.43|3011.73|3019.14|3011.44|17
1644139790000|2022-02-06 09:29:50|3019.16|3011.46|3019.34|3011.64|3019.37|3011.67|3019.16|3011.46|21
1644139800000|2022-02-06 09:30:00|3019.36|3011.66|3019.37|3011.67|3019.39|3011.69|3019.31|3011.61|4
1644139810000|2022-02-06 09:30:10|3019.61|3011.91|3019.27|3011.57|3019.64|3011.94|3019.27|3011.57|19
1644139820000|2022-02-06 09:30:20|3019.38|3011.68|3020.14|3012.44|3020.17|3012.47|3019.38|3011.68|24
1644139830000|2022-02-06 09:30:30|3020.13|3012.43|3020.07|3012.37|3020.15|3012.45|3019.81|3012.11|19
1644139840000|2022-02-06 09:30:40|3020.01|3012.31|3020.25|3012.55|3020.25|3012.55|3020.01|3012.31|14
1644139850000|2022-02-06 09:30:50|3020.27|3012.57|3020.47|3012.77|3020.66|3012.96|3020.24|3012.54|18
1644139860000|2022-02-06 09:31:00|3020.56|3012.86|3020.72|3013.02|3020.72|3013.02|3020.56|3012.86|17
1644139870000|2022-02-06 09:31:10|3020.69|3012.99|3021.37|3013.67|3021.38|3013.68|3020.69|3012.99|27
1644139880000|2022-02-06 09:31:20|3021.69|3013.99|3022.36|3014.66|3022.46|3014.76|3021.55|3013.85|32
1644139890000|2022-02-06 09:31:30|3022.39|3014.69|3022.57|3014.87|3022.82|3015.12|3022.33|3014.63|26
1644139900000|2022-02-06 09:31:40|3022.56|3014.86|3022.69|3014.99|3022.71|3015.01|3022.55|3014.85|19
1644139910000|2022-02-06 09:31:50|3022.68|3014.98|3021.01|3013.31|3022.68|3014.98|3020.92|3013.22|26
1644139920000|2022-02-06 09:32:00|3021.02|3013.32|3021.34|3013.64|3021.36|3013.66|3020.73|3013.03|24
1644139930000|2022-02-06 09:32:10|3021.33|3013.63|3021.83|3014.13|3022.29|3014.59|3021.25|3013.55|30
1644139940000|2022-02-06 09:32:20|3021.84|3014.14|3022.2|3014.5|3022.2|3014.5|3021.83|3014.13|17
1644139950000|2022-02-06 09:32:30|3022.19|3014.49|3021.48|3013.78|3022.2|3014.5|3021.43|3013.73|22
1644139960000|2022-02-06 09:32:40|3021.5|3013.8|3021.14|3013.44|3021.52|3013.82|3021.14|3013.44|15
1644139970000|2022-02-06 09:32:50|3021.32|3013.62|3021.27|3013.57|3021.39|3013.69|3021.27|3013.57|14
1644139980000|2022-02-06 09:33:00|3021.28|3013.58|3021.49|3013.79|3021.56|3013.86|3021.25|3013.55|24
1644139990000|2022-02-06 09:33:10|3021.42|3013.72|3022.13|3014.43|3022.14|3014.44|3021.42|3013.72|24
1644140000000|2022-02-06 09:33:20|3022.11|3014.41|3022.34|3014.64|3022.41|3014.71|3022.11|3014.41|15
1644140010000|2022-02-06 09:33:30|3022.35|3014.65|3022.31|3014.61|3022.36|3014.66|3022.22|3014.52|20
1644140020000|2022-02-06 09:33:40|3022.3|3014.6|3022.29|3014.59|3022.35|3014.65|3022.2|3014.5|18
1644140030000|2022-02-06 09:33:50|3022.3|3014.6|3022.26|3014.56|3022.34|3014.64|3022.22|3014.52|20
1644140040000|2022-02-06 09:34:00|3022.31|3014.61|3022.36|3014.66|3022.43|3014.73|3022.28|3014.58|22
1644140050000|2022-02-06 09:34:10|3022.34|3014.64|3022.28|3014.58|3022.45|3014.75|3022.24|3014.54|19
1644140060000|2022-02-06 09:34:20|3022.29|3014.59|3021.96|3014.26|3022.31|3014.61|3021.78|3014.08|20
1644140070000|2022-02-06 09:34:30|3022.01|3014.31|3021.1|3013.4|3022.11|3014.41|3021.08|3013.38|25
1644140080000|2022-02-06 09:34:40|3021.12|3013.42|3021.23|3013.53|3021.27|3013.57|3021.1|3013.4|18
1644140090000|2022-02-06 09:34:50|3021.22|3013.52|3021.18|3013.48|3021.26|3013.56|3021.18|3013.48|13
1644140100000|2022-02-06 09:35:00|3021.13|3013.43|3020.04|3012.34|3021.16|3013.46|3020.04|3012.34|23
1644140110000|2022-02-06 09:35:10|3020.05|3012.35|3018.87|3011.17|3020.06|3012.36|3018.7|3011|27
1644140120000|2022-02-06 09:35:20|3018.85|3011.15|3018.14|3010.44|3018.85|3011.15|3018.14|3010.44|19
1644140130000|2022-02-06 09:35:30|3018.13|3010.43|3018.5|3010.8|3018.82|3011.12|3018.13|3010.43|16
1644140140000|2022-02-06 09:35:40|3018.77|3011.07|3018.74|3011.04|3018.86|3011.16|3018.65|3010.95|24
1644140150000|2022-02-06 09:35:50|3018.75|3011.05|3018.77|3011.07|3018.86|3011.16|3018.75|3011.05|11
1644140160000|2022-02-06 09:36:00|3018.7|3011|3018.62|3010.92|3018.7|3011|3018.58|3010.88|11
1644140170000|2022-02-06 09:36:10|3018.65|3010.95|3019.6|3011.9|3019.6|3011.9|3018.55|3010.85|22
1644140180000|2022-02-06 09:36:20|3019.67|3011.97|3020.45|3012.75|3020.94|3013.24|3019.62|3011.92|35
1644140190000|2022-02-06 09:36:30|3020.44|3012.74|3020.43|3012.73|3020.6|3012.9|3020.34|3012.64|28
1644140200000|2022-02-06 09:36:40|3020.37|3012.67|3020.34|3012.64|3020.59|3012.89|3020.34|3012.64|34
1644140210000|2022-02-06 09:36:50|3020.51|3012.81|3019.31|3011.61|3020.51|3012.81|3019.07|3011.37|28
1644140220000|2022-02-06 09:37:00|3019.3|3011.6|3019.47|3011.77|3019.73|3012.03|3019.3|3011.6|30
1644140230000|2022-02-06 09:37:10|3019.64|3011.94|3019.41|3011.71|3019.65|3011.95|3019.41|3011.71|25
1644140240000|2022-02-06 09:37:20|3019.36|3011.66|3019.44|3011.74|3019.47|3011.77|3019.33|3011.63|16
1644140250000|2022-02-06 09:37:30|3019.42|3011.72|3018.69|3010.99|3019.42|3011.72|3018.65|3010.95|18
1644140260000|2022-02-06 09:37:40|3018.7|3011|3018.91|3011.21|3018.94|3011.24|3018.7|3011|23
1644140270000|2022-02-06 09:37:50|3018.9|3011.2|3018.95|3011.25|3018.95|3011.25|3018.78|3011.08|21
1644140280000|2022-02-06 09:38:00|3018.93|3011.23|3018.59|3010.89|3019.04|3011.34|3018.59|3010.89|19
1644140290000|2022-02-06 09:38:10|3018.76|3011.06|3019.01|3011.31|3019.01|3011.31|3018.76|3011.06|9
1644140300000|2022-02-06 09:38:20|3018.98|3011.28|3020.06|3012.36|3020.06|3012.36|3018.82|3011.12|29
1644140310000|2022-02-06 09:38:30|3020.08|3012.38|3020.43|3012.73|3020.43|3012.73|3019.81|3012.11|25
1644140320000|2022-02-06 09:38:40|3020.32|3012.62|3020.33|3012.63|3020.4|3012.7|3020.12|3012.42|28
1644140330000|2022-02-06 09:38:50|3020.4|3012.7|3020.39|3012.69|3020.5|3012.8|3020.32|3012.62|22
1644140340000|2022-02-06 09:39:00|3020.44|3012.74|3019.27|3011.57|3020.64|3012.94|3019.26|3011.56|27
1644140350000|2022-02-06 09:39:10|3019.26|3011.56|3019.73|3012.03|3019.78|3012.08|3019.26|3011.56|34
1644140360000|2022-02-06 09:39:20|3019.89|3012.19|3019.91|3012.21|3020.31|3012.61|3019.71|3012.01|32
1644140370000|2022-02-06 09:39:30|3019.89|3012.19|3020.12|3012.42|3020.13|3012.43|3019.8|3012.1|28
1644140380000|2022-02-06 09:39:40|3020.16|3012.46|3020.07|3012.37|3020.16|3012.46|3020.01|3012.31|18
1644140390000|2022-02-06 09:39:50|3020.06|3012.36|3020.38|3012.68|3020.39|3012.69|3020.06|3012.36|25
1644140400000|2022-02-06 09:40:00|3020.32|3012.62|3020.28|3012.58|3020.36|3012.66|3020.28|3012.58|22
1644140410000|2022-02-06 09:40:10|3020.29|3012.59|3019.78|3012.08|3020.3|3012.6|3019.78|3012.08|19
1644140420000|2022-02-06 09:40:20|3019.77|3012.07|3020.05|3012.35|3020.05|3012.35|3019.77|3012.07|26
1644140430000|2022-02-06 09:40:30|3020.06|3012.36|3020.02|3012.32|3020.11|3012.41|3019.93|3012.23|26
1644140440000|2022-02-06 09:40:40|3020.03|3012.33|3020.31|3012.61|3020.31|3012.61|3020.02|3012.32|16
1644140450000|2022-02-06 09:40:50|3020.32|3012.62|3019.75|3012.05|3020.32|3012.62|3019.75|3012.05|31
1644140460000|2022-02-06 09:41:00|3019.73|3012.03|3020.34|3012.64|3020.38|3012.68|3019.64|3011.94|21
1644140470000|2022-02-06 09:41:10|3020.4|3012.7|3020.01|3012.31|3020.4|3012.7|3019.92|3012.22|27
1644140480000|2022-02-06 09:41:20|3020.11|3012.41|3020.15|3012.45|3021.29|3013.59|3020.05|3012.35|33
1644140490000|2022-02-06 09:41:30|3020.21|3012.51|3020.51|3012.81|3020.91|3013.21|3020.16|3012.46|34
1644140500000|2022-02-06 09:41:40|3020.39|3012.69|3020.28|3012.58|3020.39|3012.69|3020.24|3012.54|27
1644140510000|2022-02-06 09:41:50|3020.3|3012.6|3019.7|3012|3020.3|3012.6|3019.64|3011.94|26
1644140520000|2022-02-06 09:42:00|3019.69|3011.99|3019.59|3011.89|3019.72|3012.02|3019.5|3011.8|23
1644140530000|2022-02-06 09:42:10|3019.64|3011.94|3019.43|3011.73|3019.64|3011.94|3019.4|3011.7|29
1644140540000|2022-02-06 09:42:20|3019.47|3011.77|3018.41|3010.71|3019.51|3011.81|3018.41|3010.71|25
1644140550000|2022-02-06 09:42:30|3018.44|3010.74|3018.17|3010.47|3018.47|3010.77|3018.16|3010.46|22
1644140560000|2022-02-06 09:42:40|3018.23|3010.53|3017.78|3010.08|3018.29|3010.59|3017.75|3010.05|25
1644140570000|2022-02-06 09:42:50|3017.71|3010.01|3017.16|3009.46|3017.71|3010.01|3016.8|3009.1|27
1644140580000|2022-02-06 09:43:00|3017.17|3009.47|3017.45|3009.75|3017.72|3010.02|3017.17|3009.47|28
1644140590000|2022-02-06 09:43:10|3017.43|3009.73|3017.38|3009.68|3017.44|3009.74|3017.02|3009.32|27
1644140600000|2022-02-06 09:43:20|3017.37|3009.67|3016.73|3009.03|3017.46|3009.76|3016.73|3009.03|26
1644140610000|2022-02-06 09:43:30|3016.72|3009.02|3017.24|3009.54|3017.29|3009.59|3016.7|3009|20
1644140620000|2022-02-06 09:43:40|3017.23|3009.53|3017.81|3010.11|3017.83|3010.13|3017.12|3009.42|23
1644140630000|2022-02-06 09:43:50|3017.77|3010.07|3018.06|3010.36|3018.26|3010.56|3017.72|3010.02|28
1644140640000|2022-02-06 09:44:00|3018.05|3010.35|3018.19|3010.49|3018.23|3010.53|3018.05|3010.35|20
1644140650000|2022-02-06 09:44:10|3018.16|3010.46|3018.24|3010.54|3018.27|3010.57|3018.07|3010.37|26
1644140660000|2022-02-06 09:44:20|3018.17|3010.47|3018.11|3010.41|3018.18|3010.48|3018.06|3010.36|17
1644140670000|2022-02-06 09:44:30|3018.19|3010.49|3017.1|3009.4|3018.19|3010.49|3017.09|3009.39|26
1644140680000|2022-02-06 09:44:40|3017.22|3009.52|3016.96|3009.26|3017.25|3009.55|3016.96|3009.26|16
1644140690000|2022-02-06 09:44:50|3016.87|3009.17|3016.54|3008.84|3016.87|3009.17|3016.54|3008.84|21
1644140700000|2022-02-06 09:45:00|3016.57|3008.87|3018.05|3010.35|3018.05|3010.35|3016.5|3008.8|27
1644140710000|2022-02-06 09:45:10|3017.87|3010.17|3017.57|3009.87|3017.87|3010.17|3017.27|3009.57|32
1644140720000|2022-02-06 09:45:20|3017.58|3009.88|3017.62|3009.92|3017.66|3009.96|3017.56|3009.86|14
1644140730000|2022-02-06 09:45:30|3017.57|3009.87|3017.73|3010.03|3017.73|3010.03|3017.52|3009.82|17
1644140740000|2022-02-06 09:45:40|3017.74|3010.04|3017.89|3010.19|3017.96|3010.26|3017.74|3010.04|10
1644140750000|2022-02-06 09:45:50|3017.92|3010.22|3017.78|3010.08|3017.93|3010.23|3017.67|3009.97|14
1644140760000|2022-02-06 09:46:00|3017.8|3010.1|3017.81|3010.11|3017.83|3010.13|3017.78|3010.08|19
1644140770000|2022-02-06 09:46:10|3017.82|3010.12|3018.11|3010.41|3018.11|3010.41|3017.8|3010.1|17
1644140780000|2022-02-06 09:46:20|3018.13|3010.43|3019.22|3011.52|3019.33|3011.63|3018.13|3010.43|22
1644140790000|2022-02-06 09:46:30|3019.23|3011.53|3019.14|3011.44|3019.25|3011.55|3018.86|3011.16|22
1644140800000|2022-02-06 09:46:40|3019.13|3011.43|3019.19|3011.49|3019.19|3011.49|3019.1|3011.4|14
1644140810000|2022-02-06 09:46:50|3019.16|3011.46|3018.69|3010.99|3019.2|3011.5|3018.69|3010.99|18
1644140820000|2022-02-06 09:47:00|3018.67|3010.97|3018.87|3011.17|3018.9|3011.2|3018.65|3010.95|24
1644140830000|2022-02-06 09:47:10|3018.9|3011.2|3020.29|3012.59|3020.78|3013.08|3018.9|3011.2|29
1644140840000|2022-02-06 09:47:20|3020.24|3012.54|3020.39|3012.69|3020.54|3012.84|3020.01|3012.31|33
1644140850000|2022-02-06 09:47:30|3020.32|3012.62|3020.31|3012.61|3020.62|3012.92|3020.09|3012.39|26
1644140860000|2022-02-06 09:47:40|3020.29|3012.59|3020.65|3012.95|3020.81|3013.11|3020.27|3012.57|32
1644140870000|2022-02-06 09:47:50|3020.67|3012.97|3020.94|3013.24|3020.98|3013.28|3020.62|3012.92|27
1644140880000|2022-02-06 09:48:00|3020.92|3013.22|3020.99|3013.29|3021|3013.3|3020.9|3013.2|16
1644140890000|2022-02-06 09:48:10|3021.01|3013.31|3020.89|3013.19|3021.08|3013.38|3020.88|3013.18|18
1644140900000|2022-02-06 09:48:20|3020.88|3013.18|3020.9|3013.2|3020.9|3013.2|3020.85|3013.15|8
1644140910000|2022-02-06 09:48:30|3020.92|3013.22|3020.97|3013.27|3021.03|3013.33|3020.92|3013.22|18
1644140920000|2022-02-06 09:48:40|3020.94|3013.24|3020|3012.3|3021.01|3013.31|3020|3012.3|26
1644140930000|2022-02-06 09:48:50|3019.98|3012.28|3020.01|3012.31|3020.13|3012.43|3019.98|3012.28|21
1644140940000|2022-02-06 09:49:00|3019.96|3012.26|3020.1|3012.4|3020.17|3012.47|3019.96|3012.26|29
1644140950000|2022-02-06 09:49:10|3020.09|3012.39|3020.71|3013.01|3020.71|3013.01|3020.09|3012.39|22
1644140960000|2022-02-06 09:49:20|3020.72|3013.02|3021.24|3013.54|3021.24|3013.54|3020.71|3013.01|22
1644140970000|2022-02-06 09:49:30|3021.28|3013.58|3021.39|3013.69|3021.39|3013.69|3020.99|3013.29|35
1644140980000|2022-02-06 09:49:40|3021.4|3013.7|3021.32|3013.62|3021.4|3013.7|3021.23|3013.53|27
1644140990000|2022-02-06 09:49:50|3021.31|3013.61|3021.35|3013.65|3021.42|3013.72|3021.31|3013.61|13
1644141000000|2022-02-06 09:50:00|3021.41|3013.71|3021.39|3013.69|3021.46|3013.76|3021.38|3013.68|17
1644141010000|2022-02-06 09:50:10|3021.38|3013.68|3021.46|3013.76|3021.49|3013.79|3021.35|3013.65|17
1644141020000|2022-02-06 09:50:20|3021.44|3013.74|3022.76|3015.06|3022.76|3015.06|3021.43|3013.73|17
1644141030000|2022-02-06 09:50:30|3022.78|3015.08|3023.06|3015.36|3023.06|3015.36|3022.64|3014.94|25
1644141040000|2022-02-06 09:50:40|3023.02|3015.32|3023.28|3015.58|3023.31|3015.61|3023.01|3015.31|19
1644141050000|2022-02-06 09:50:50|3023.29|3015.59|3023.26|3015.56|3023.29|3015.59|3023.23|3015.53|4
1644141060000|2022-02-06 09:51:00|3023.24|3015.54|3023.97|3016.27|3024|3016.3|3023.24|3015.54|18
1644141070000|2022-02-06 09:51:10|3024|3016.3|3023.54|3015.84|3024.04|3016.34|3023.49|3015.79|25
1644141080000|2022-02-06 09:51:20|3023.57|3015.87|3023.43|3015.73|3023.59|3015.89|3023.43|3015.73|16
1644141090000|2022-02-06 09:51:30|3023.46|3015.76|3022.06|3014.36|3023.55|3015.85|3021.94|3014.24|30
1644141100000|2022-02-06 09:51:40|3022.08|3014.38|3022.15|3014.45|3022.15|3014.45|3022.04|3014.34|20
1644141110000|2022-02-06 09:51:50|3022.16|3014.46|3021.73|3014.03|3022.17|3014.47|3021.25|3013.55|33
1644141120000|2022-02-06 09:52:00|3021.74|3014.04|3021.48|3013.78|3021.88|3014.18|3021.48|3013.78|16
1644141130000|2022-02-06 09:52:10|3021.41|3013.71|3021.34|3013.64|3021.41|3013.71|3021.33|3013.63|4
1644141140000|2022-02-06 09:52:20|3021.35|3013.65|3021.65|3013.95|3021.67|3013.97|3021.34|3013.64|25
1644141150000|2022-02-06 09:52:30|3021.66|3013.96|3021.66|3013.96|3021.69|3013.99|3021.66|3013.96|3
1644141160000|2022-02-06 09:52:40|3021.6|3013.9|3021.4|3013.7|3021.6|3013.9|3021.36|3013.66|8
1644141170000|2022-02-06 09:52:50|3021.43|3013.73|3021.48|3013.78|3021.5|3013.8|3021.4|3013.7|11
1644141180000|2022-02-06 09:53:00|3021.44|3013.74|3021.75|3014.05|3021.81|3014.11|3021.44|3013.74|23
1644141190000|2022-02-06 09:53:10|3021.74|3014.04|3021.69|3013.99|3021.74|3014.04|3021.62|3013.92|16
1644141200000|2022-02-06 09:53:20|3021.67|3013.97|3021.84|3014.14|3021.84|3014.14|3021.65|3013.95|20
1644141210000|2022-02-06 09:53:30|3021.85|3014.15|3021.56|3013.86|3021.85|3014.15|3021.51|3013.81|25
1644141220000|2022-02-06 09:53:40|3021.57|3013.87|3021.62|3013.92|3021.65|3013.95|3021.56|3013.86|27
1644141230000|2022-02-06 09:53:50|3021.63|3013.93|3021.61|3013.91|3021.66|3013.96|3021.57|3013.87|28
1644141240000|2022-02-06 09:54:00|3021.62|3013.92|3021.48|3013.78|3021.62|3013.92|3021.46|3013.76|30
1644141250000|2022-02-06 09:54:10|3021.49|3013.79|3020.64|3012.94|3021.5|3013.8|3020.64|3012.94|27
1644141260000|2022-02-06 09:54:20|3020.63|3012.93|3020.18|3012.48|3020.7|3013|3020.18|3012.48|29
1644141270000|2022-02-06 09:54:30|3020.15|3012.45|3020.21|3012.51|3020.38|3012.68|3020.07|3012.37|26
1644141280000|2022-02-06 09:54:40|3020.22|3012.52|3020.24|3012.54|3020.24|3012.54|3020.09|3012.39|18
1644141290000|2022-02-06 09:54:50|3020.25|3012.55|3020.31|3012.61|3020.31|3012.61|3020.23|3012.53|8
1644141300000|2022-02-06 09:55:00|3020.32|3012.62|3021.51|3013.81|3021.89|3014.19|3020.32|3012.62|28
1644141310000|2022-02-06 09:55:10|3021.53|3013.83|3021.39|3013.69|3021.53|3013.83|3021.28|3013.58|29
1644141320000|2022-02-06 09:55:20|3021.38|3013.68|3021.38|3013.68|3021.48|3013.78|3021.32|3013.62|16
1644141330000|2022-02-06 09:55:30|3021.37|3013.67|3021.45|3013.75|3021.45|3013.75|3021.18|3013.48|24
1644141340000|2022-02-06 09:55:40|3021.46|3013.76|3021.59|3013.89|3021.66|3013.96|3021.21|3013.51|33
1644141350000|2022-02-06 09:55:50|3021.58|3013.88|3021.44|3013.74|3021.6|3013.9|3021.44|3013.74|19
1644141360000|2022-02-06 09:56:00|3021.41|3013.71|3021.22|3013.52|3021.41|3013.71|3021.19|3013.49|25
1644141370000|2022-02-06 09:56:10|3021.23|3013.53|3021.23|3013.53|3021.23|3013.53|3021.13|3013.43|11
1644141380000|2022-02-06 09:56:20|3021.2|3013.5|3020.1|3012.4|3021.33|3013.63|3020.1|3012.4|17
1644141390000|2022-02-06 09:56:30|3019.09|3011.39|3019.85|3012.15|3020.29|3012.59|3019.09|3011.39|28
1644141400000|2022-02-06 09:56:40|3019.89|3012.19|3020.07|3012.37|3020.14|3012.44|3019.69|3011.99|31
1644141410000|2022-02-06 09:56:50|3020.06|3012.36|3020.06|3012.36|3020.06|3012.36|3019.95|3012.25|15
1644141420000|2022-02-06 09:57:00|3020.1|3012.4|3020.1|3012.4|3020.1|3012.4|3020.05|3012.35|4
1644141430000|2022-02-06 09:57:10|3020.07|3012.37|3020|3012.3|3020.07|3012.37|3020|3012.3|10
1644141440000|2022-02-06 09:57:20|3020.03|3012.33|3019.84|3012.14|3020.03|3012.33|3019.84|3012.14|17
1644141450000|2022-02-06 09:57:30|3019.85|3012.15|3019.82|3012.12|3019.85|3012.15|3019.82|3012.12|4
1644141460000|2022-02-06 09:57:40|3019.84|3012.14|3019.81|3012.11|3019.84|3012.14|3019.81|3012.11|3
1644141470000|2022-02-06 09:57:50|3019.79|3012.09|3019.79|3012.09|3019.81|3012.11|3019.79|3012.09|18
1644141480000|2022-02-06 09:58:00|3019.8|3012.1|3022.8|3015.1|3023.6|3015.9|3019.78|3012.08|33
1644141490000|2022-02-06 09:58:10|3022.81|3015.11|3023.03|3015.33|3023.16|3015.46|3022.76|3015.06|31
1644141500000|2022-02-06 09:58:20|3022.99|3015.29|3023.14|3015.44|3023.14|3015.44|3022.93|3015.23|26
1644141510000|2022-02-06 09:58:30|3023.16|3015.46|3023.59|3015.89|3023.63|3015.93|3022.98|3015.28|18
1644141520000|2022-02-06 09:58:40|3023.61|3015.91|3023.44|3015.74|3023.68|3015.98|3023.36|3015.66|17
1644141530000|2022-02-06 09:58:50|3023.45|3015.75|3023.43|3015.73|3023.46|3015.76|3023.38|3015.68|14
1644141540000|2022-02-06 09:59:00|3023.45|3015.75|3023.64|3015.94|3023.71|3016.01|3023.45|3015.75|28
1644141550000|2022-02-06 09:59:10|3023.67|3015.97|3023.7|3016|3023.7|3016|3023.5|3015.8|22
1644141560000|2022-02-06 09:59:20|3023.71|3016.01|3024.35|3016.65|3024.35|3016.65|3023.71|3016.01|13
1644141570000|2022-02-06 09:59:30|3024.36|3016.66|3024.55|3016.85|3024.61|3016.91|3024.19|3016.49|29
1644141580000|2022-02-06 09:59:40|3024.58|3016.88|3024.54|3016.84|3024.6|3016.9|3024.49|3016.79|26
1644141590000|2022-02-06 09:59:50|3024.51|3016.81|3024.38|3016.68|3024.53|3016.83|3024.36|3016.66|22
1644141600000|2022-02-06 10:00:00|3024.37|3016.67|3024.17|3016.47|3024.42|3016.72|3024|3016.3|33
1644141610000|2022-02-06 10:00:10|3024.19|3016.49|3024.5|3016.8|3024.72|3017.02|3024.16|3016.46|18
1644141620000|2022-02-06 10:00:20|3024.47|3016.77|3024.52|3016.82|3024.6|3016.9|3024.43|3016.73|23
1644141630000|2022-02-06 10:00:30|3024.48|3016.78|3024.57|3016.87|3024.6|3016.9|3024.39|3016.69|27
1644141640000|2022-02-06 10:00:40|3024.47|3016.77|3024.63|3016.93|3024.7|3017|3024.47|3016.77|25
1644141650000|2022-02-06 10:00:50|3024.61|3016.91|3024.78|3017.08|3024.87|3017.17|3024.61|3016.91|14
1644141660000|2022-02-06 10:01:00|3024.79|3017.09|3024.64|3016.94|3024.85|3017.15|3024.6|3016.9|20
1644141670000|2022-02-06 10:01:10|3024.63|3016.93|3025.3|3017.6|3025.3|3017.6|3024.6|3016.9|20
1644141680000|2022-02-06 10:01:20|3025.42|3017.72|3025.42|3017.72|3025.51|3017.81|3025.25|3017.55|17
1644141690000|2022-02-06 10:01:30|3025.43|3017.73|3025.97|3018.27|3025.97|3018.27|3025.4|3017.7|19
1644141700000|2022-02-06 10:01:40|3025.99|3018.29|3026.94|3019.24|3027.2|3019.5|3025.99|3018.29|27
1644141710000|2022-02-06 10:01:50|3026.93|3019.23|3026.31|3018.61|3027.05|3019.35|3026.27|3018.57|26
1644141720000|2022-02-06 10:02:00|3026.3|3018.6|3026.35|3018.65|3026.73|3019.03|3026.3|3018.6|30
1644141730000|2022-02-06 10:02:10|3026.06|3018.36|3026.19|3018.49|3026.25|3018.55|3025.72|3018.02|26
1644141740000|2022-02-06 10:02:20|3026.12|3018.42|3025.19|3017.49|3026.14|3018.44|3024.97|3017.27|33
1644141750000|2022-02-06 10:02:30|3025.04|3017.34|3025.11|3017.41|3025.22|3017.52|3024.96|3017.26|24
1644141760000|2022-02-06 10:02:40|3025.21|3017.51|3025.15|3017.45|3025.24|3017.54|3025.08|3017.38|23
1644141770000|2022-02-06 10:02:50|3025.14|3017.44|3025.14|3017.44|3025.15|3017.45|3025.08|3017.38|17
1644141780000|2022-02-06 10:03:00|3025.13|3017.43|3025.24|3017.54|3025.29|3017.59|3025.1|3017.4|23
1644141790000|2022-02-06 10:03:10|3025.23|3017.53|3025.35|3017.65|3025.38|3017.68|3025.23|3017.53|17
1644141800000|2022-02-06 10:03:20|3025.31|3017.61|3025.18|3017.48|3025.4|3017.7|3025.17|3017.47|25
1644141810000|2022-02-06 10:03:30|3025.13|3017.43|3024.62|3016.92|3025.13|3017.43|3024.43|3016.73|18
1644141820000|2022-02-06 10:03:40|3024.57|3016.87|3024.58|3016.88|3024.62|3016.92|3024.47|3016.77|13
1644141830000|2022-02-06 10:03:50|3024.59|3016.89|3025.17|3017.47|3025.17|3017.47|3024.59|3016.89|15
1644141840000|2022-02-06 10:04:00|3025.18|3017.48|3025.42|3017.72|3025.42|3017.72|3025.05|3017.35|18
1644141850000|2022-02-06 10:04:10|3025.43|3017.73|3026.07|3018.37|3026.2|3018.5|3025.37|3017.67|21
1644141860000|2022-02-06 10:04:20|3026.16|3018.46|3025.86|3018.16|3026.18|3018.48|3025.86|3018.16|22
1644141870000|2022-02-06 10:04:30|3025.81|3018.11|3025.94|3018.24|3025.97|3018.27|3025.8|3018.1|17
1644141880000|2022-02-06 10:04:40|3025.9|3018.2|3026.16|3018.46|3026.2|3018.5|3025.9|3018.2|21
1644141890000|2022-02-06 10:04:50|3026.12|3018.42|3026.11|3018.41|3026.13|3018.43|3026.09|3018.39|17
1644141900000|2022-02-06 10:05:00|3026.12|3018.42|3026.37|3018.67|3026.45|3018.75|3026.12|3018.42|22
1644141910000|2022-02-06 10:05:10|3026.38|3018.68|3026.37|3018.67|3026.42|3018.72|3026.35|3018.65|17
1644141920000|2022-02-06 10:05:20|3026.4|3018.7|3026.28|3018.58|3026.42|3018.72|3026.16|3018.46|21
1644141930000|2022-02-06 10:05:30|3026.35|3018.65|3026.1|3018.4|3026.55|3018.85|3026.1|3018.4|25
1644141940000|2022-02-06 10:05:40|3026.05|3018.35|3024.48|3016.78|3026.1|3018.4|3024.29|3016.59|35
1644141950000|2022-02-06 10:05:50|3024.47|3016.77|3024.59|3016.89|3024.59|3016.89|3024.39|3016.69|23
1644141960000|2022-02-06 10:06:00|3024.58|3016.88|3024.64|3016.94|3024.67|3016.97|3024.47|3016.77|23
1644141970000|2022-02-06 10:06:10|3024.58|3016.88|3024.57|3016.87|3024.63|3016.93|3024.5|3016.8|24
1644141980000|2022-02-06 10:06:20|3024.56|3016.86|3024.58|3016.88|3024.68|3016.98|3024.54|3016.84|26
1644141990000|2022-02-06 10:06:30|3024.46|3016.76|3024.45|3016.75|3024.5|3016.8|3024.45|3016.75|21
1644142000000|2022-02-06 10:06:40|3024.46|3016.76|3024.4|3016.7|3024.46|3016.76|3024.36|3016.66|18
1644142010000|2022-02-06 10:06:50|3024.41|3016.71|3024.22|3016.52|3024.41|3016.71|3024.22|3016.52|19
1644142020000|2022-02-06 10:07:00|3024.23|3016.53|3024.31|3016.61|3024.36|3016.66|3024.23|3016.53|20
1644142030000|2022-02-06 10:07:10|3024.35|3016.65|3024.28|3016.58|3024.35|3016.65|3024.28|3016.58|15
1644142040000|2022-02-06 10:07:20|3024.3|3016.6|3024.2|3016.5|3024.31|3016.61|3024.2|3016.5|21
1644142050000|2022-02-06 10:07:30|3024.18|3016.48|3024.44|3016.74|3024.44|3016.74|3024.16|3016.46|23
1644142060000|2022-02-06 10:07:40|3024.42|3016.72|3024.16|3016.46|3024.45|3016.75|3024.11|3016.41|31
1644142070000|2022-02-06 10:07:50|3024.14|3016.44|3024.25|3016.55|3024.3|3016.6|3024.08|3016.38|26
1644142080000|2022-02-06 10:08:00|3024.29|3016.59|3024.51|3016.81|3024.53|3016.83|3024.27|3016.57|17
1644142090000|2022-02-06 10:08:10|3024.52|3016.82|3024.62|3016.92|3025.01|3017.31|3024.52|3016.82|27
1644142100000|2022-02-06 10:08:20|3024.61|3016.91|3023.54|3015.84|3024.61|3016.91|3023.45|3015.75|32
1644142110000|2022-02-06 10:08:30|3023.53|3015.83|3022.78|3015.08|3023.53|3015.83|3022.65|3014.95|32
1644142120000|2022-02-06 10:08:40|3022.72|3015.02|3022.24|3014.54|3022.78|3015.08|3021.89|3014.19|33
1644142130000|2022-02-06 10:08:50|3022.23|3014.53|3022.24|3014.54|3022.28|3014.58|3022.22|3014.52|17
1644142140000|2022-02-06 10:09:00|3022.23|3014.53|3022.21|3014.51|3022.35|3014.65|3022.14|3014.44|24
1644142150000|2022-02-06 10:09:10|3022.22|3014.52|3021.62|3013.92|3022.26|3014.56|3021.57|3013.87|29
1644142160000|2022-02-06 10:09:20|3021.55|3013.85|3021.75|3014.05|3021.76|3014.06|3021.51|3013.81|19
1644142170000|2022-02-06 10:09:30|3021.8|3014.1|3021.55|3013.85|3021.8|3014.1|3021.55|3013.85|23
1644142180000|2022-02-06 10:09:40|3021.54|3013.84|3021.46|3013.76|3021.57|3013.87|3021.38|3013.68|15
1644142190000|2022-02-06 10:09:50|3021.47|3013.77|3019.85|3012.15|3021.5|3013.8|3019.85|3012.15|21
1644142200000|2022-02-06 10:10:00|3019.84|3012.14|3020.04|3012.34|3020.12|3012.42|3019.84|3012.14|38
1644142210000|2022-02-06 10:10:10|3019.98|3012.28|3020.17|3012.47|3020.18|3012.48|3019.95|3012.25|23
1644142220000|2022-02-06 10:10:20|3020.19|3012.49|3019.99|3012.29|3020.27|3012.57|3019.99|3012.29|12
1644142230000|2022-02-06 10:10:30|3020.09|3012.39|3020.15|3012.45|3020.16|3012.46|3019.95|3012.25|21
1644142240000|2022-02-06 10:10:40|3020.16|3012.46|3020.2|3012.5|3020.21|3012.51|3020.13|3012.43|21
1644142250000|2022-02-06 10:10:50|3020.19|3012.49|3020.19|3012.49|3020.23|3012.53|3020.17|3012.47|18
1644142260000|2022-02-06 10:11:00|3020.23|3012.53|3019.91|3012.21|3020.25|3012.55|3019.89|3012.19|26
1644142270000|2022-02-06 10:11:10|3019.96|3012.26|3020.21|3012.51|3020.26|3012.56|3019.96|3012.26|22
1644142280000|2022-02-06 10:11:20|3020.22|3012.52|3020.33|3012.63|3020.36|3012.66|3020.22|3012.52|26
1644142290000|2022-02-06 10:11:30|3020.32|3012.62|3021.36|3013.66|3021.49|3013.79|3020.31|3012.61|35
1644142300000|2022-02-06 10:11:40|3021.38|3013.68|3021.84|3014.14|3021.85|3014.15|3021.37|3013.67|31
1644142310000|2022-02-06 10:11:50|3021.81|3014.11|3021.83|3014.13|3021.85|3014.15|3021.74|3014.04|23
1644142320000|2022-02-06 10:12:00|3021.78|3014.08|3022.06|3014.36|3022.06|3014.36|3021.77|3014.07|9
1644142330000|2022-02-06 10:12:10|3022.07|3014.37|3023.16|3015.46|3023.25|3015.55|3022.07|3014.37|24
1644142340000|2022-02-06 10:12:20|3023.1|3015.4|3022.43|3014.73|3023.1|3015.4|3022.21|3014.51|27
1644142350000|2022-02-06 10:12:30|3022.46|3014.76|3024.45|3016.75|3024.45|3016.75|3022.39|3014.69|37
1644142360000|2022-02-06 10:12:40|3024.4|3016.7|3023.79|3016.09|3024.4|3016.7|3023.66|3015.96|20
1644142370000|2022-02-06 10:12:50|3023.77|3016.07|3023.94|3016.24|3023.94|3016.24|3023.76|3016.06|14
1644142380000|2022-02-06 10:13:00|3023.85|3016.15|3023.91|3016.21|3023.95|3016.25|3023.77|3016.07|27
1644142390000|2022-02-06 10:13:10|3023.93|3016.23|3023.64|3015.94|3023.93|3016.23|3023.63|3015.93|28
1644142400000|2022-02-06 10:13:20|3023.63|3015.93|3023.49|3015.79|3023.63|3015.93|3023.46|3015.76|15
1644142410000|2022-02-06 10:13:30|3023.54|3015.84|3023.92|3016.22|3023.94|3016.24|3023.54|3015.84|20
1644142420000|2022-02-06 10:13:40|3023.88|3016.18|3023.94|3016.24|3024.04|3016.34|3023.88|3016.18|15
1644142430000|2022-02-06 10:13:50|3024|3016.3|3024.04|3016.34|3024.1|3016.4|3023.94|3016.24|6
1644142440000|2022-02-06 10:14:00|3023.99|3016.29|3023.79|3016.09|3023.99|3016.29|3023.75|3016.05|18
1644142450000|2022-02-06 10:14:10|3023.76|3016.06|3024.01|3016.31|3024.06|3016.36|3023.76|3016.06|19
1644142460000|2022-02-06 10:14:20|3023.96|3016.26|3024.07|3016.37|3024.14|3016.44|3023.95|3016.25|12
1644142470000|2022-02-06 10:14:30|3024.03|3016.33|3023.88|3016.18|3024.03|3016.33|3023.87|3016.17|12
1644142480000|2022-02-06 10:14:40|3023.82|3016.12|3022.89|3015.19|3023.82|3016.12|3022.89|3015.19|23
1644142490000|2022-02-06 10:14:50|3022.92|3015.22|3022.94|3015.24|3023.05|3015.35|3022.72|3015.02|29
1644142500000|2022-02-06 10:15:00|3022.96|3015.26|3022.47|3014.77|3022.96|3015.26|3022.36|3014.66|28
1644142510000|2022-02-06 10:15:10|3022.46|3014.76|3021.01|3013.31|3022.46|3014.76|3021|3013.3|25
1644142520000|2022-02-06 10:15:20|3021.03|3013.33|3020.81|3013.11|3021.05|3013.35|3020.62|3012.92|25
1644142530000|2022-02-06 10:15:30|3020.82|3013.12|3020.25|3012.55|3020.82|3013.12|3020.25|3012.55|21
1644142540000|2022-02-06 10:15:40|3020.27|3012.57|3020.93|3013.23|3021.15|3013.45|3020.2|3012.5|28
1644142550000|2022-02-06 10:15:50|3020.94|3013.24|3021.08|3013.38|3021.11|3013.41|3020.9|3013.2|27
1644142560000|2022-02-06 10:16:00|3021.04|3013.34|3020.3|3012.6|3021.06|3013.36|3020.3|3012.6|30
1644142570000|2022-02-06 10:16:10|3020.34|3012.64|3020.29|3012.59|3020.46|3012.76|3020.23|3012.53|24
1644142580000|2022-02-06 10:16:20|3020.4|3012.7|3020.41|3012.71|3020.47|3012.77|3020.35|3012.65|21
1644142590000|2022-02-06 10:16:30|3020.39|3012.69|3020.35|3012.65|3020.45|3012.75|3020.34|3012.64|31
1644142600000|2022-02-06 10:16:40|3020.41|3012.71|3020.46|3012.76|3020.68|3012.98|3020.34|3012.64|32
1644142610000|2022-02-06 10:16:50|3020.47|3012.77|3020.51|3012.81|3020.65|3012.95|3020.42|3012.72|35
1644142620000|2022-02-06 10:17:00|3020.49|3012.79|3019.66|3011.96|3020.49|3012.79|3019.49|3011.79|27
1644142630000|2022-02-06 10:17:10|3019.67|3011.97|3019.34|3011.64|3019.78|3012.08|3019.22|3011.52|24
1644142640000|2022-02-06 10:17:20|3019.49|3011.79|3019.59|3011.89|3019.65|3011.95|3019.37|3011.67|19
1644142650000|2022-02-06 10:17:30|3019.58|3011.88|3019.84|3012.14|3020.31|3012.61|3019.58|3011.88|23
1644142660000|2022-02-06 10:17:40|3019.88|3012.18|3020.14|3012.44|3020.15|3012.45|3019.83|3012.13|21
1644142670000|2022-02-06 10:17:50|3020.11|3012.41|3020.46|3012.76|3020.5|3012.8|3019.92|3012.22|31
1644142680000|2022-02-06 10:18:00|3020.47|3012.77|3020.45|3012.75|3020.55|3012.85|3020.34|3012.64|29
1644142690000|2022-02-06 10:18:10|3020.39|3012.69|3020.25|3012.55|3020.45|3012.75|3020.25|3012.55|21
1644142700000|2022-02-06 10:18:20|3020.31|3012.61|3020.5|3012.8|3020.53|3012.83|3020.29|3012.59|29
1644142710000|2022-02-06 10:18:30|3020.51|3012.81|3020.58|3012.88|3020.59|3012.89|3020.46|3012.76|18
1644142720000|2022-02-06 10:18:40|3020.57|3012.87|3020.97|3013.27|3020.99|3013.29|3020.57|3012.87|16
1644142730000|2022-02-06 10:18:50|3020.98|3013.28|3021.2|3013.5|3021.26|3013.56|3020.83|3013.13|25
1644142740000|2022-02-06 10:19:00|3021.19|3013.49|3021.82|3014.12|3021.9|3014.2|3021.07|3013.37|29
1644142750000|2022-02-06 10:19:10|3021.89|3014.19|3022.42|3014.72|3022.53|3014.83|3021.82|3014.12|26
1644142760000|2022-02-06 10:19:20|3022.31|3014.61|3021.79|3014.09|3022.42|3014.72|3021.78|3014.08|25
1644142770000|2022-02-06 10:19:30|3021.8|3014.1|3022.16|3014.46|3022.39|3014.69|3021.8|3014.1|32
1644142780000|2022-02-06 10:19:40|3022.15|3014.45|3022.1|3014.4|3022.27|3014.57|3022.09|3014.39|26
1644142790000|2022-02-06 10:19:50|3022.11|3014.41|3022.31|3014.61|3022.36|3014.66|3022.11|3014.41|13
1644142800000|2022-02-06 10:20:00|3022.24|3014.54|3021.99|3014.29|3022.26|3014.56|3021.99|3014.29|26
1644142810000|2022-02-06 10:20:10|3022.01|3014.31|3022.22|3014.52|3022.43|3014.73|3022.01|3014.31|33
1644142820000|2022-02-06 10:20:20|3022.28|3014.58|3022.36|3014.66|3022.36|3014.66|3022.22|3014.52|21
1644142830000|2022-02-06 10:20:30|3022.35|3014.65|3022.62|3014.92|3022.62|3014.92|3022.32|3014.62|33
1644142840000|2022-02-06 10:20:40|3022.59|3014.89|3022.79|3015.09|3022.85|3015.15|3022.58|3014.88|27
1644142850000|2022-02-06 10:20:50|3022.81|3015.11|3022.78|3015.08|3022.95|3015.25|3022.76|3015.06|27
1644142860000|2022-02-06 10:21:00|3022.8|3015.1|3022.74|3015.04|3022.81|3015.11|3022.66|3014.96|25
1644142870000|2022-02-06 10:21:10|3022.76|3015.06|3022.77|3015.07|3022.77|3015.07|3022.68|3014.98|19
1644142880000|2022-02-06 10:21:20|3022.76|3015.06|3022.75|3015.05|3022.77|3015.07|3022.7|3015|11
1644142890000|2022-02-06 10:21:30|3022.73|3015.03|3021.37|3013.67|3022.73|3015.03|3021.37|3013.67|20
1644142900000|2022-02-06 10:21:40|3021.41|3013.71|3021.53|3013.83|3021.62|3013.92|3021.4|3013.7|28
1644142910000|2022-02-06 10:21:50|3021.54|3013.84|3021.72|3014.02|3021.73|3014.03|3021.53|3013.83|32
1644142920000|2022-02-06 10:22:00|3021.71|3014.01|3022.56|3014.86|3022.56|3014.86|3021.71|3014.01|23
1644142930000|2022-02-06 10:22:10|3022.54|3014.84|3022.72|3015.02|3022.72|3015.02|3022.21|3014.51|19
1644142940000|2022-02-06 10:22:20|3022.71|3015.01|3023.31|3015.61|3023.33|3015.63|3022.71|3015.01|25
1644142950000|2022-02-06 10:22:30|3023.32|3015.62|3023.27|3015.57|3023.36|3015.66|3023.27|3015.57|20
1644142960000|2022-02-06 10:22:40|3023.3|3015.6|3023.3|3015.6|3023.35|3015.65|3023.27|3015.57|13
1644142970000|2022-02-06 10:22:50|3023.32|3015.62|3023.25|3015.55|3023.32|3015.62|3023.25|3015.55|11
1644142980000|2022-02-06 10:23:00|3023.21|3015.51|3023.01|3015.31|3023.21|3015.51|3023.01|3015.31|12
1644142990000|2022-02-06 10:23:10|3023.02|3015.32|3023.13|3015.43|3023.18|3015.48|3023.02|3015.32|8
1644143000000|2022-02-06 10:23:20|3023.12|3015.42|3023.13|3015.43|3023.17|3015.47|3023.08|3015.38|14
1644143010000|2022-02-06 10:23:30|3023.08|3015.38|3022.81|3015.11|3023.08|3015.38|3022.78|3015.08|12
1644143020000|2022-02-06 10:23:40|3022.71|3015.01|3020.4|3012.7|3022.78|3015.08|3020.4|3012.7|29
1644143030000|2022-02-06 10:23:50|3020.29|3012.59|3020.05|3012.35|3020.3|3012.6|3019.98|3012.28|27
1644143040000|2022-02-06 10:24:00|3020.09|3012.39|3018.77|3011.07|3020.09|3012.39|3018.64|3010.94|31
1644143050000|2022-02-06 10:24:10|3018.85|3011.15|3018.56|3010.86|3018.85|3011.15|3018.53|3010.83|21
1644143060000|2022-02-06 10:24:20|3018.53|3010.83|3017.92|3010.22|3018.53|3010.83|3017.85|3010.15|19
1644143070000|2022-02-06 10:24:30|3017.93|3010.23|3017.93|3010.23|3018.08|3010.38|3017.93|3010.23|3
1644143080000|2022-02-06 10:24:40|3017.97|3010.27|3016.87|3009.17|3018.09|3010.39|3016.87|3009.17|30
1644143090000|2022-02-06 10:24:50|3016.9|3009.2|3016.73|3009.03|3016.92|3009.22|3016.68|3008.98|16
1644143100000|2022-02-06 10:25:00|3016.71|3009.01|3017.11|3009.41|3017.33|3009.63|3016.29|3008.59|36
1644143110000|2022-02-06 10:25:10|3017.15|3009.45|3017.48|3009.78|3017.51|3009.81|3017.12|3009.42|26
1644143120000|2022-02-06 10:25:20|3017.42|3009.72|3016.55|3008.85|3017.42|3009.72|3016.53|3008.83|30
1644143130000|2022-02-06 10:25:30|3016.56|3008.86|3016.49|3008.79|3016.6|3008.9|3016.32|3008.62|23
1644143140000|2022-02-06 10:25:40|3016.5|3008.8|3016.53|3008.83|3016.53|3008.83|3016.49|3008.79|14
1644143150000|2022-02-06 10:25:50|3016.51|3008.81|3016.63|3008.93|3016.63|3008.93|3016.36|3008.66|23
1644143160000|2022-02-06 10:26:00|3016.64|3008.94|3017.85|3010.15|3017.85|3010.15|3016.63|3008.93|27
1644143170000|2022-02-06 10:26:10|3017.86|3010.16|3017.85|3010.15|3017.86|3010.16|3017.76|3010.06|22
1644143180000|2022-02-06 10:26:20|3017.89|3010.19|3017.8|3010.1|3017.89|3010.19|3017.67|3009.97|16
1644143190000|2022-02-06 10:26:30|3017.83|3010.13|3017.76|3010.06|3017.89|3010.19|3017.74|3010.04|23
1644143200000|2022-02-06 10:26:40|3017.75|3010.05|3017.8|3010.1|3017.8|3010.1|3017.73|3010.03|8
1644143210000|2022-02-06 10:26:50|3017.78|3010.08|3017.74|3010.04|3017.78|3010.08|3017.73|3010.03|12
1644143220000|2022-02-06 10:27:00|3017.83|3010.13|3018.99|3011.29|3018.99|3011.29|3017.83|3010.13|29
1644143230000|2022-02-06 10:27:10|3019.15|3011.45|3020|3012.3|3020.01|3012.31|3019.15|3011.45|34
1644143240000|2022-02-06 10:27:20|3020.01|3012.31|3019.83|3012.13|3020.16|3012.46|3019.83|3012.13|26
1644143250000|2022-02-06 10:27:30|3019.93|3012.23|3020.05|3012.35|3020.06|3012.36|3019.82|3012.12|25
1644143260000|2022-02-06 10:27:40|3020.08|3012.38|3020.12|3012.42|3020.12|3012.42|3020.05|3012.35|21
1644143270000|2022-02-06 10:27:50|3020.11|3012.41|3020.78|3013.08|3020.78|3013.08|3020.11|3012.41|15
1644143280000|2022-02-06 10:28:00|3021.1|3013.4|3021.86|3014.16|3021.96|3014.26|3021.1|3013.4|22
1644143290000|2022-02-06 10:28:10|3021.89|3014.19|3021.75|3014.05|3021.96|3014.26|3021.69|3013.99|24
1644143300000|2022-02-06 10:28:20|3021.76|3014.06|3020.9|3013.2|3021.77|3014.07|3020.82|3013.12|19
1644143310000|2022-02-06 10:28:30|3020.8|3013.1|3019.88|3012.18|3020.88|3013.18|3019.88|3012.18|32
1644143320000|2022-02-06 10:28:40|3019.89|3012.19|3019.32|3011.62|3019.94|3012.24|3019.2|3011.5|30
1644143330000|2022-02-06 10:28:50|3019.38|3011.68|3018.84|3011.14|3019.43|3011.73|3018.79|3011.09|25
1644143340000|2022-02-06 10:29:00|3018.8|3011.1|3018.38|3010.68|3018.8|3011.1|3018.38|3010.68|27
1644143350000|2022-02-06 10:29:10|3018.35|3010.65|3017.78|3010.08|3018.35|3010.65|3017.72|3010.02|31
1644143360000|2022-02-06 10:29:20|3017.77|3010.07|3017.18|3009.48|3017.93|3010.23|3017.12|3009.42|29
1644143370000|2022-02-06 10:29:30|3017.11|3009.41|3017|3009.3|3017.11|3009.41|3016.86|3009.16|29
1644143380000|2022-02-06 10:29:40|3016.97|3009.27|3016.9|3009.2|3017.05|3009.35|3016.8|3009.1|26
1644143390000|2022-02-06 10:29:50|3016.93|3009.23|3016.94|3009.24|3017|3009.3|3016.87|3009.17|22
1644143400000|2022-02-06 10:30:00|3016.9|3009.2|3016.93|3009.23|3016.97|3009.27|3016.9|3009.2|28
1644143410000|2022-02-06 10:30:10|3016.95|3009.25|3016.97|3009.27|3016.97|3009.27|3016.92|3009.22|17
1644143420000|2022-02-06 10:30:20|3017.02|3009.32|3016.98|3009.28|3017.19|3009.49|3016.95|3009.25|26
1644143430000|2022-02-06 10:30:30|3016.99|3009.29|3017.08|3009.38|3017.13|3009.43|3016.99|3009.29|28
1644143440000|2022-02-06 10:30:40|3017.1|3009.4|3017.1|3009.4|3017.14|3009.44|3017.05|3009.35|26
1644143450000|2022-02-06 10:30:50|3017.11|3009.41|3017.18|3009.48|3017.2|3009.5|3017.11|3009.41|17
1644143460000|2022-02-06 10:31:00|3017.19|3009.49|3016.85|3009.15|3017.26|3009.56|3016.85|3009.15|14
1644143470000|2022-02-06 10:31:10|3016.86|3009.16|3014.92|3007.22|3016.89|3009.19|3014.92|3007.22|24
1644143480000|2022-02-06 10:31:20|3014.88|3007.18|3014.9|3007.2|3014.91|3007.21|3014.79|3007.09|15
1644143490000|2022-02-06 10:31:30|3014.87|3007.17|3014.91|3007.21|3014.92|3007.22|3014.86|3007.16|6
1644143500000|2022-02-06 10:31:40|3014.92|3007.22|3014.93|3007.23|3014.96|3007.26|3014.74|3007.04|26
1644143510000|2022-02-06 10:31:50|3014.87|3007.17|3014.65|3006.95|3014.87|3007.17|3014.63|3006.93|16
1644143520000|2022-02-06 10:32:00|3014.66|3006.96|3014.69|3006.99|3014.69|3006.99|3014.63|3006.93|14
1644143530000|2022-02-06 10:32:10|3014.7|3007|3014.69|3006.99|3014.7|3007|3014.46|3006.76|29
1644143540000|2022-02-06 10:32:20|3014.68|3006.98|3014.63|3006.93|3014.8|3007.1|3014.62|3006.92|25
1644143550000|2022-02-06 10:32:30|3014.6|3006.9|3014.58|3006.88|3014.63|3006.93|3014.51|3006.81|14
1644143560000|2022-02-06 10:32:40|3014.59|3006.89|3014.4|3006.7|3014.63|3006.93|3014.4|3006.7|16
1644143570000|2022-02-06 10:32:50|3014.37|3006.67|3011.68|3003.98|3014.37|3006.67|3011.64|3003.94|35
1644143580000|2022-02-06 10:33:00|3011.71|3004.01|3012.29|3004.59|3012.39|3004.69|3011.71|3004.01|18
1644143590000|2022-02-06 10:33:10|3012.3|3004.6|3012.55|3004.85|3012.82|3005.12|3012.29|3004.59|32
1644143600000|2022-02-06 10:33:20|3012.54|3004.84|3012.28|3004.58|3012.55|3004.85|3012.28|3004.58|15
1644143610000|2022-02-06 10:33:30|3012.27|3004.57|3012.19|3004.49|3012.29|3004.59|3012.06|3004.36|16
1644143620000|2022-02-06 10:33:40|3012.2|3004.5|3012.12|3004.42|3012.26|3004.56|3012.08|3004.38|30
1644143630000|2022-02-06 10:33:50|3012.09|3004.39|3011.59|3003.89|3012.12|3004.42|3011.37|3003.67|23
1644143640000|2022-02-06 10:34:00|3011.6|3003.9|3011.56|3003.86|3011.6|3003.9|3011.55|3003.85|10
1644143650000|2022-02-06 10:34:10|3011.58|3003.88|3010.23|3002.53|3011.58|3003.88|3010.17|3002.47|30
1644143660000|2022-02-06 10:34:20|3010.22|3002.52|3009.52|3001.82|3010.24|3002.54|3009.52|3001.82|29
1644143670000|2022-02-06 10:34:30|3009.51|3001.81|3009.56|3001.86|3009.62|3001.92|3009.51|3001.81|24
1644143680000|2022-02-06 10:34:40|3009.55|3001.85|3009.44|3001.74|3009.55|3001.85|3009.37|3001.67|26
1644143690000|2022-02-06 10:34:50|3009.43|3001.73|3009.42|3001.72|3009.56|3001.86|3009.35|3001.65|31
1644143700000|2022-02-06 10:35:00|3009.43|3001.73|3012.22|3004.52|3012.22|3004.52|3009.43|3001.73|35
1644143710000|2022-02-06 10:35:10|3012.2|3004.5|3009.76|3002.06|3012.34|3004.64|3009.53|3001.83|38
1644143720000|2022-02-06 10:35:20|3009.73|3002.03|3010.18|3002.48|3011.03|3003.33|3009.73|3002.03|37
1644143730000|2022-02-06 10:35:30|3010.16|3002.46|3010.39|3002.69|3010.75|3003.05|3010.02|3002.32|36
1644143740000|2022-02-06 10:35:40|3010.53|3002.83|3010.62|3002.92|3010.65|3002.95|3010.49|3002.79|19
1644143750000|2022-02-06 10:35:50|3010.64|3002.94|3010.91|3003.21|3010.96|3003.26|3010.64|3002.94|27
1644143760000|2022-02-06 10:36:00|3010.94|3003.24|3011.36|3003.66|3011.36|3003.66|3010.75|3003.05|17
1644143770000|2022-02-06 10:36:10|3011.35|3003.65|3011.9|3004.2|3012.25|3004.55|3011.35|3003.65|23
1644143780000|2022-02-06 10:36:20|3011.88|3004.18|3012.1|3004.4|3012.2|3004.5|3011.63|3003.93|34
1644143790000|2022-02-06 10:36:30|3012.08|3004.38|3012.15|3004.45|3012.21|3004.51|3012.04|3004.34|30
1644143800000|2022-02-06 10:36:40|3012.16|3004.46|3012.15|3004.45|3012.2|3004.5|3012.1|3004.4|24
1644143810000|2022-02-06 10:36:50|3012.16|3004.46|3012.22|3004.52|3012.24|3004.54|3012.13|3004.43|22
1644143820000|2022-02-06 10:37:00|3012.23|3004.53|3012.51|3004.81|3012.67|3004.97|3012.22|3004.52|18
1644143830000|2022-02-06 10:37:10|3012.49|3004.79|3012.34|3004.64|3012.68|3004.98|3012.28|3004.58|21
1644143840000|2022-02-06 10:37:20|3012.36|3004.66|3012.41|3004.71|3012.43|3004.73|3012.27|3004.57|25
1644143850000|2022-02-06 10:37:30|3012.43|3004.73|3012.48|3004.78|3012.48|3004.78|3012.36|3004.66|17
1644143860000|2022-02-06 10:37:40|3012.5|3004.8|3012.51|3004.81|3012.51|3004.81|3012.35|3004.65|24
1644143870000|2022-02-06 10:37:50|3012.5|3004.8|3012.45|3004.75|3012.53|3004.83|3012.43|3004.73|19
1644143880000|2022-02-06 10:38:00|3012.46|3004.76|3012.59|3004.89|3012.63|3004.93|3012.41|3004.71|12
1644143890000|2022-02-06 10:38:10|3012.6|3004.9|3012.25|3004.55|3012.61|3004.91|3012.23|3004.53|22
1644143900000|2022-02-06 10:38:20|3012.26|3004.56|3011.96|3004.26|3012.26|3004.56|3011.79|3004.09|29
1644143910000|2022-02-06 10:38:30|3011.95|3004.25|3012.13|3004.43|3012.13|3004.43|3011.95|3004.25|17
1644143920000|2022-02-06 10:38:40|3012.12|3004.42|3012|3004.3|3012.12|3004.42|3011.97|3004.27|9
1644143930000|2022-02-06 10:38:50|3012.08|3004.38|3012.04|3004.34|3012.09|3004.39|3012.03|3004.33|12
1644143940000|2022-02-06 10:39:00|3012.05|3004.35|3012.16|3004.46|3012.2|3004.5|3012.05|3004.35|26
1644143950000|2022-02-06 10:39:10|3012.19|3004.49|3012.18|3004.48|3012.36|3004.66|3012.13|3004.43|21
1644143960000|2022-02-06 10:39:20|3012.16|3004.46|3012.29|3004.59|3012.29|3004.59|3012.13|3004.43|22
1644143970000|2022-02-06 10:39:30|3012.28|3004.58|3011.85|3004.15|3013.71|3006.01|3011.85|3004.15|36
1644143980000|2022-02-06 10:39:40|3011.91|3004.21|3011.7|3004|3011.93|3004.23|3011.7|3004|17
1644143990000|2022-02-06 10:39:50|3011.67|3003.97|3010.94|3003.24|3011.67|3003.97|3010.92|3003.22|19
1644144000000|2022-02-06 10:40:00|3010.95|3003.25|3010.85|3003.15|3011.07|3003.37|3010.82|3003.12|14
1644144010000|2022-02-06 10:40:10|3010.86|3003.16|3011.01|3003.31|3011.11|3003.41|3010.86|3003.16|21
1644144020000|2022-02-06 10:40:20|3011.03|3003.33|3011.28|3003.58|3011.76|3004.06|3011.03|3003.33|24
1644144030000|2022-02-06 10:40:30|3011.22|3003.52|3011.12|3003.42|3011.22|3003.52|3011.05|3003.35|19
1644144040000|2022-02-06 10:40:40|3011.16|3003.46|3011.31|3003.61|3011.47|3003.77|3011.16|3003.46|20
1644144050000|2022-02-06 10:40:50|3011.21|3003.51|3011.38|3003.68|3011.52|3003.82|3011.18|3003.48|13
1644144060000|2022-02-06 10:41:00|3011.58|3003.88|3011.67|3003.97|3011.97|3004.27|3011.51|3003.81|39
1644144070000|2022-02-06 10:41:10|3011.51|3003.81|3011.78|3004.08|3011.93|3004.23|3011.51|3003.81|22
1644144080000|2022-02-06 10:41:20|3011.86|3004.16|3011.81|3004.11|3011.88|3004.18|3011.71|3004.01|24
1644144090000|2022-02-06 10:41:30|3011.72|3004.02|3011.82|3004.12|3011.82|3004.12|3011.47|3003.77|21
1644144100000|2022-02-06 10:41:40|3011.83|3004.13|3011.85|3004.15|3011.91|3004.21|3011.83|3004.13|9
1644144110000|2022-02-06 10:41:50|3011.83|3004.13|3011.83|3004.13|3012.07|3004.37|3011.61|3003.91|18
1644144120000|2022-02-06 10:42:00|3011.85|3004.15|3012.02|3004.32|3012.03|3004.33|3011.8|3004.1|25
1644144130000|2022-02-06 10:42:10|3012.03|3004.33|3013.11|3005.41|3013.14|3005.44|3011.98|3004.28|33
1644144140000|2022-02-06 10:42:20|3013.12|3005.42|3013.59|3005.89|3013.59|3005.89|3012.97|3005.27|25
1644144150000|2022-02-06 10:42:30|3013.64|3005.94|3013.77|3006.07|3013.82|3006.12|3013.53|3005.83|31
1644144160000|2022-02-06 10:42:40|3013.69|3005.99|3013.69|3005.99|3013.81|3006.11|3013.64|3005.94|21
1644144170000|2022-02-06 10:42:50|3013.63|3005.93|3013.22|3005.52|3013.89|3006.19|3013.15|3005.45|29
1644144180000|2022-02-06 10:43:00|3013.12|3005.42|3013.41|3005.71|3013.47|3005.77|3013.09|3005.39|32
1644144190000|2022-02-06 10:43:10|3013.42|3005.72|3012.71|3005.01|3013.65|3005.95|3012.48|3004.78|32
1644144200000|2022-02-06 10:43:20|3012.69|3004.99|3012.87|3005.17|3012.95|3005.25|3012.69|3004.99|31
1644144210000|2022-02-06 10:43:30|3012.89|3005.19|3013.33|3005.63|3013.47|3005.77|3012.89|3005.19|31
1644144220000|2022-02-06 10:43:40|3013.35|3005.65|3013.33|3005.63|3013.35|3005.65|3012.99|3005.29|25
1644144230000|2022-02-06 10:43:50|3013.32|3005.62|3013.35|3005.65|3013.36|3005.66|3013.31|3005.61|11
1644144240000|2022-02-06 10:44:00|3013.34|3005.64|3012.99|3005.29|3013.4|3005.7|3012.98|3005.28|20
1644144250000|2022-02-06 10:44:10|3012.98|3005.28|3012.96|3005.26|3013.1|3005.4|3012.8|3005.1|26
1644144260000|2022-02-06 10:44:20|3012.94|3005.24|3011.86|3004.16|3012.96|3005.26|3011.8|3004.1|33
1644144270000|2022-02-06 10:44:30|3011.85|3004.15|3012.17|3004.47|3012.23|3004.53|3011.85|3004.15|28
1644144280000|2022-02-06 10:44:40|3012.21|3004.51|3011.82|3004.12|3012.21|3004.51|3011.75|3004.05|23
1644144290000|2022-02-06 10:44:50|3011.83|3004.13|3012.77|3005.07|3012.77|3005.07|3011.83|3004.13|27
1644144300000|2022-02-06 10:45:00|3012.75|3005.05|3011.83|3004.13|3012.75|3005.05|3011.76|3004.06|32
1644144310000|2022-02-06 10:45:10|3011.82|3004.12|3011.46|3003.76|3011.82|3004.12|3011.15|3003.45|27
1644144320000|2022-02-06 10:45:20|3011.47|3003.77|3011.46|3003.76|3011.54|3003.84|3011.36|3003.66|18
1644144330000|2022-02-06 10:45:30|3011.43|3003.73|3010.9|3003.2|3011.43|3003.73|3010.9|3003.2|22
1644144340000|2022-02-06 10:45:40|3010.84|3003.14|3010.9|3003.2|3010.9|3003.2|3010.79|3003.09|16
1644144350000|2022-02-06 10:45:50|3010.89|3003.19|3010.79|3003.09|3010.9|3003.2|3010.79|3003.09|25
1644144360000|2022-02-06 10:46:00|3010.83|3003.13|3010.99|3003.29|3011.08|3003.38|3010.8|3003.1|26
1644144370000|2022-02-06 10:46:10|3011.03|3003.33|3011.03|3003.33|3011.06|3003.36|3010.99|3003.29|16
1644144380000|2022-02-06 10:46:20|3011.05|3003.35|3011.02|3003.32|3011.18|3003.48|3010.82|3003.12|29
1644144390000|2022-02-06 10:46:30|3011.08|3003.38|3010.62|3002.92|3011.11|3003.41|3010.5|3002.8|28
1644144400000|2022-02-06 10:46:40|3010.55|3002.85|3010.98|3003.28|3011.02|3003.32|3010.51|3002.81|25
1644144410000|2022-02-06 10:46:50|3010.97|3003.27|3010.86|3003.16|3011|3003.3|3010.73|3003.03|21
1644144420000|2022-02-06 10:47:00|3010.92|3003.22|3010.9|3003.2|3010.95|3003.25|3010.84|3003.14|22
1644144430000|2022-02-06 10:47:10|3010.88|3003.18|3010.66|3002.96|3010.9|3003.2|3010.63|3002.93|20
1644144440000|2022-02-06 10:47:20|3010.63|3002.93|3010.68|3002.98|3010.88|3003.18|3010.62|3002.92|26
1644144450000|2022-02-06 10:47:30|3010.69|3002.99|3010.74|3003.04|3010.76|3003.06|3010.69|3002.99|12
1644144460000|2022-02-06 10:47:40|3010.75|3003.05|3010.8|3003.1|3010.8|3003.1|3010.75|3003.05|10
1644144470000|2022-02-06 10:47:50|3010.79|3003.09|3010.6|3002.9|3010.79|3003.09|3010.6|3002.9|23
1644144480000|2022-02-06 10:48:00|3010.57|3002.87|3009.81|3002.11|3010.57|3002.87|3009.75|3002.05|33
1644144490000|2022-02-06 10:48:10|3009.78|3002.08|3009.51|3001.81|3009.79|3002.09|3009.42|3001.72|29
1644144500000|2022-02-06 10:48:20|3009.49|3001.79|3007.61|2999.91|3009.51|3001.81|3007.61|2999.91|29
1644144510000|2022-02-06 10:48:30|3007.62|2999.92|3007.73|3000.03|3007.73|3000.03|3007.57|2999.87|26
1644144520000|2022-02-06 10:48:40|3007.76|3000.06|3008.88|3001.18|3008.89|3001.19|3007.7|3000|25
1644144530000|2022-02-06 10:48:50|3008.87|3001.17|3009|3001.3|3009.25|3001.55|3008.83|3001.13|31
1644144540000|2022-02-06 10:49:00|3009.02|3001.32|3008.45|3000.75|3009.04|3001.34|3008.14|3000.44|27
1644144550000|2022-02-06 10:49:10|3008.53|3000.83|3008.65|3000.95|3008.85|3001.15|3008.53|3000.83|20
1644144560000|2022-02-06 10:49:20|3008.75|3001.05|3008.92|3001.22|3008.92|3001.22|3008.69|3000.99|14
1644144570000|2022-02-06 10:49:30|3008.91|3001.21|3009|3001.3|3009.15|3001.45|3008.8|3001.1|26
1644144580000|2022-02-06 10:49:40|3009.01|3001.31|3009.12|3001.42|3009.15|3001.45|3008.84|3001.14|34
1644144590000|2022-02-06 10:49:50|3009.13|3001.43|3009.48|3001.78|3009.66|3001.96|3009.13|3001.43|18
1644144600000|2022-02-06 10:50:00|3009.5|3001.8|3010.31|3002.61|3010.31|3002.61|3009.48|3001.78|27
1644144610000|2022-02-06 10:50:10|3010.33|3002.63|3011.72|3004.02|3011.8|3004.1|3010.28|3002.58|32
1644144620000|2022-02-06 10:50:20|3011.71|3004.01|3011.91|3004.21|3011.98|3004.28|3011.65|3003.95|27
1644144630000|2022-02-06 10:50:30|3011.95|3004.25|3012.02|3004.32|3012.03|3004.33|3011.83|3004.13|21
1644144640000|2022-02-06 10:50:40|3012.03|3004.33|3011.95|3004.25|3012.03|3004.33|3011.88|3004.18|15
1644144650000|2022-02-06 10:50:50|3011.93|3004.23|3012.01|3004.31|3012.06|3004.36|3011.88|3004.18|20
1644144660000|2022-02-06 10:51:00|3012.02|3004.32|3012.26|3004.56|3012.29|3004.59|3012.02|3004.32|15
1644144670000|2022-02-06 10:51:10|3012.22|3004.52|3012.39|3004.69|3012.51|3004.81|3012.2|3004.5|21
1644144680000|2022-02-06 10:51:20|3012.4|3004.7|3012.56|3004.86|3012.59|3004.89|3012.4|3004.7|15
1644144690000|2022-02-06 10:51:30|3012.58|3004.88|3012.7|3005|3012.78|3005.08|3012.56|3004.86|24
1644144700000|2022-02-06 10:51:40|3012.69|3004.99|3012.03|3004.33|3012.7|3005|3012.03|3004.33|26
1644144710000|2022-02-06 10:51:50|3012.05|3004.35|3011.86|3004.16|3012.06|3004.36|3011.55|3003.85|21
1644144720000|2022-02-06 10:52:00|3011.85|3004.15|3011.48|3003.78|3012.01|3004.31|3011.48|3003.78|31
1644144730000|2022-02-06 10:52:10|3011.47|3003.77|3011.43|3003.73|3011.49|3003.79|3011.37|3003.67|19
1644144740000|2022-02-06 10:52:20|3011.44|3003.74|3011.53|3003.83|3011.53|3003.83|3011.37|3003.67|23
1644144750000|2022-02-06 10:52:30|3011.54|3003.84|3011.56|3003.86|3011.59|3003.89|3011.52|3003.82|13
1644144760000|2022-02-06 10:52:40|3011.55|3003.85|3011.44|3003.74|3011.55|3003.85|3011.36|3003.66|35
1644144770000|2022-02-06 10:52:50|3011.48|3003.78|3011.56|3003.86|3011.63|3003.93|3011.44|3003.74|20
1644144780000|2022-02-06 10:53:00|3011.57|3003.87|3011.26|3003.56|3011.57|3003.87|3010.39|3002.69|27
1644144790000|2022-02-06 10:53:10|3011.27|3003.57|3011.39|3003.69|3011.45|3003.75|3011.19|3003.49|23
1644144800000|2022-02-06 10:53:20|3011.38|3003.68|3012.21|3004.51|3012.21|3004.51|3011.38|3003.68|32
1644144810000|2022-02-06 10:53:30|3012.26|3004.56|3014.38|3006.68|3014.38|3006.68|3012.26|3004.56|13
1644144820000|2022-02-06 10:53:40|3014.36|3006.66|3013.12|3005.42|3014.44|3006.74|3013.12|3005.42|30
1644144830000|2022-02-06 10:53:50|3013.05|3005.35|3012.07|3004.37|3013.05|3005.35|3012.02|3004.32|34
1644144840000|2022-02-06 10:54:00|3012.04|3004.34|3012.08|3004.38|3012.12|3004.42|3011.82|3004.12|29
1644144850000|2022-02-06 10:54:10|3012.02|3004.32|3012.27|3004.57|3012.28|3004.58|3011.97|3004.27|33
1644144860000|2022-02-06 10:54:20|3012.26|3004.56|3012.18|3004.48|3012.33|3004.63|3012.18|3004.48|24
1644144870000|2022-02-06 10:54:30|3012.13|3004.43|3011.21|3003.51|3012.13|3004.43|3011.15|3003.45|29
1644144880000|2022-02-06 10:54:40|3011.19|3003.49|3011.93|3004.23|3011.93|3004.23|3011.19|3003.49|29
1644144890000|2022-02-06 10:54:50|3011.95|3004.25|3011.82|3004.12|3011.95|3004.25|3011.56|3003.86|17
1644144900000|2022-02-06 10:55:00|3011.81|3004.11|3011.72|3004.02|3011.9|3004.2|3011.71|3004.01|27
1644144910000|2022-02-06 10:55:10|3011.71|3004.01|3013.11|3005.41|3013.13|3005.43|3011.71|3004.01|33
1644144920000|2022-02-06 10:55:20|3013.1|3005.4|3013.08|3005.38|3013.17|3005.47|3013.03|3005.33|22
1644144930000|2022-02-06 10:55:30|3013.07|3005.37|3011.89|3004.19|3013.08|3005.38|3011.89|3004.19|32
1644144940000|2022-02-06 10:55:40|3011.81|3004.11|3012.47|3004.77|3012.53|3004.83|3011.59|3003.89|27
1644144950000|2022-02-06 10:55:50|3012.52|3004.82|3012.62|3004.92|3012.66|3004.96|3012.5|3004.8|27
1644144960000|2022-02-06 10:56:00|3012.66|3004.96|3012.58|3004.88|3012.66|3004.96|3012.56|3004.86|25
1644144970000|2022-02-06 10:56:10|3012.56|3004.86|3012.62|3004.92|3012.71|3005.01|3012.56|3004.86|19
1644144980000|2022-02-06 10:56:20|3012.61|3004.91|3012.66|3004.96|3012.73|3005.03|3012.54|3004.84|22
1644144990000|2022-02-06 10:56:30|3012.67|3004.97|3012.66|3004.96|3012.76|3005.06|3012.65|3004.95|24
1644145000000|2022-02-06 10:56:40|3012.71|3005.01|3012.91|3005.21|3012.92|3005.22|3012.59|3004.89|27
1644145010000|2022-02-06 10:56:50|3012.89|3005.19|3012.86|3005.16|3012.93|3005.23|3012.75|3005.05|24
1644145020000|2022-02-06 10:57:00|3012.88|3005.18|3012.93|3005.23|3012.98|3005.28|3012.67|3004.97|24
1644145030000|2022-02-06 10:57:10|3012.72|3005.02|3012.74|3005.04|3012.95|3005.25|3012.63|3004.93|37
1644145040000|2022-02-06 10:57:20|3012.72|3005.02|3012.77|3005.07|3012.94|3005.24|3012.72|3005.02|22
1644145050000|2022-02-06 10:57:30|3012.79|3005.09|3012.79|3005.09|3012.92|3005.22|3012.65|3004.95|27
1644145060000|2022-02-06 10:57:40|3012.83|3005.13|3012.81|3005.11|3012.92|3005.22|3012.74|3005.04|22
1644145070000|2022-02-06 10:57:50|3012.79|3005.09|3012.78|3005.08|3012.9|3005.2|3012.75|3005.05|23
1644145080000|2022-02-06 10:58:00|3012.85|3005.15|3012.93|3005.23|3012.93|3005.23|3012.78|3005.08|12
1644145090000|2022-02-06 10:58:10|3012.95|3005.25|3013.06|3005.36|3013.06|3005.36|3012.66|3004.96|31
1644145100000|2022-02-06 10:58:20|3013.04|3005.34|3012.68|3004.98|3013.61|3005.91|3012.68|3004.98|35
1644145110000|2022-02-06 10:58:30|3012.69|3004.99|3012.38|3004.68|3012.76|3005.06|3012.2|3004.5|23
1644145120000|2022-02-06 10:58:40|3012.39|3004.69|3012.37|3004.67|3012.59|3004.89|3012.16|3004.46|28
1644145130000|2022-02-06 10:58:50|3012.34|3004.64|3012.41|3004.71|3012.41|3004.71|3012.2|3004.5|14
1644145140000|2022-02-06 10:59:00|3012.44|3004.74|3012.31|3004.61|3012.44|3004.74|3012.28|3004.58|19
1644145150000|2022-02-06 10:59:10|3012.3|3004.6|3012.35|3004.65|3012.85|3005.15|3012.3|3004.6|27
1644145160000|2022-02-06 10:59:20|3012.36|3004.66|3012.67|3004.97|3012.75|3005.05|3012.35|3004.65|27
1644145170000|2022-02-06 10:59:30|3012.75|3005.05|3012.71|3005.01|3012.75|3005.05|3012.67|3004.97|16
1644145180000|2022-02-06 10:59:40|3012.73|3005.03|3013.03|3005.33|3013.03|3005.33|3012.71|3005.01|22
1644145190000|2022-02-06 10:59:50|3013.04|3005.34|3013.12|3005.42|3013.17|3005.47|3013.03|3005.33|18
1644145200000|2022-02-06 11:00:00|3013|3005.3|3013.37|3005.67|3013.48|3005.78|3012.95|3005.25|32
1644145210000|2022-02-06 11:00:10|3013.38|3005.68|3013.44|3005.74|3013.49|3005.79|3013.3|3005.6|17
1644145220000|2022-02-06 11:00:20|3013.4|3005.7|3012.76|3005.06|3013.43|3005.73|3012.62|3004.92|28
1644145230000|2022-02-06 11:00:30|3012.77|3005.07|3013.35|3005.65|3013.36|3005.66|3012.73|3005.03|31
1644145240000|2022-02-06 11:00:40|3013.34|3005.64|3013.48|3005.78|3013.49|3005.79|3013.18|3005.48|21
1644145250000|2022-02-06 11:00:50|3013.47|3005.77|3013.5|3005.8|3013.58|3005.88|3013.31|3005.61|17
1644145260000|2022-02-06 11:01:00|3013.48|3005.78|3013.77|3006.07|3013.78|3006.08|3013.39|3005.69|27
1644145270000|2022-02-06 11:01:10|3013.79|3006.09|3014.69|3006.99|3014.76|3007.06|3013.79|3006.09|36
1644145280000|2022-02-06 11:01:20|3014.72|3007.02|3014.89|3007.19|3014.9|3007.2|3014.72|3007.02|24
1644145290000|2022-02-06 11:01:30|3014.85|3007.15|3014.94|3007.24|3014.95|3007.25|3014.77|3007.07|20
1644145300000|2022-02-06 11:01:40|3014.95|3007.25|3014.99|3007.29|3014.99|3007.29|3014.91|3007.21|18
1644145310000|2022-02-06 11:01:50|3014.97|3007.27|3015.64|3007.94|3015.66|3007.96|3014.97|3007.27|21
1644145320000|2022-02-06 11:02:00|3015.63|3007.93|3015.19|3007.49|3015.65|3007.95|3015.01|3007.31|27
1644145330000|2022-02-06 11:02:10|3015.25|3007.55|3015.65|3007.95|3015.67|3007.97|3015.19|3007.49|21
1644145340000|2022-02-06 11:02:20|3015.67|3007.97|3017.83|3010.13|3018.32|3010.62|3015.67|3007.97|33
1644145350000|2022-02-06 11:02:30|3017.88|3010.18|3016.92|3009.22|3017.99|3010.29|3016.66|3008.96|35
1644145360000|2022-02-06 11:02:40|3016.93|3009.23|3016.16|3008.46|3016.96|3009.26|3016.05|3008.35|36
1644145370000|2022-02-06 11:02:50|3016.17|3008.47|3016.08|3008.38|3016.22|3008.52|3015.91|3008.21|37
1644145380000|2022-02-06 11:03:00|3016.07|3008.37|3014.69|3006.99|3016.07|3008.37|3014.6|3006.9|30
1644145390000|2022-02-06 11:03:10|3014.68|3006.98|3013.8|3006.1|3014.75|3007.05|3013.53|3005.83|31
1644145400000|2022-02-06 11:03:20|3013.87|3006.17|3013.6|3005.9|3013.92|3006.22|3013.5|3005.8|27
1644145410000|2022-02-06 11:03:30|3013.58|3005.88|3012.5|3004.8|3013.58|3005.88|3012.5|3004.8|25
1644145420000|2022-02-06 11:03:40|3012.56|3004.86|3012.76|3005.06|3012.77|3005.07|3012.49|3004.79|18
1644145430000|2022-02-06 11:03:50|3012.73|3005.03|3012.46|3004.76|3012.83|3005.13|3012.39|3004.69|34
1644145440000|2022-02-06 11:04:00|3012.44|3004.74|3012.6|3004.9|3012.83|3005.13|3012.44|3004.74|28
1644145450000|2022-02-06 11:04:10|3012.59|3004.89|3011.66|3003.96|3012.62|3004.92|3011.66|3003.96|24
1644145460000|2022-02-06 11:04:20|3012.02|3004.32|3011.89|3004.19|3012.04|3004.34|3011.66|3003.96|28
1644145470000|2022-02-06 11:04:30|3011.78|3004.08|3011.88|3004.18|3011.97|3004.27|3011.78|3004.08|24
1644145480000|2022-02-06 11:04:40|3011.89|3004.19|3012.48|3004.78|3012.62|3004.92|3011.89|3004.19|31
1644145490000|2022-02-06 11:04:50|3012.47|3004.77|3012.29|3004.59|3012.5|3004.8|3012.24|3004.54|29
1644145500000|2022-02-06 11:05:00|3012.28|3004.58|3012.18|3004.48|3012.29|3004.59|3012.04|3004.34|24
1644145510000|2022-02-06 11:05:10|3012.16|3004.46|3012.02|3004.32|3012.24|3004.54|3011.81|3004.11|34
1644145520000|2022-02-06 11:05:20|3011.92|3004.22|3011.83|3004.13|3012.13|3004.43|3011.7|3004|29
1644145530000|2022-02-06 11:05:30|3011.8|3004.1|3011.21|3003.51|3011.87|3004.17|3011.21|3003.51|30
1644145540000|2022-02-06 11:05:40|3011.2|3003.5|3011.12|3003.42|3011.28|3003.58|3011.12|3003.42|30
1644145550000|2022-02-06 11:05:50|3010.93|3003.23|3009.38|3001.68|3010.93|3003.23|3009.28|3001.58|34
1644145560000|2022-02-06 11:06:00|3009.47|3001.77|3009.62|3001.92|3009.71|3002.01|3009.42|3001.72|31
1644145570000|2022-02-06 11:06:10|3009.63|3001.93|3009.74|3002.04|3009.74|3002.04|3009.49|3001.79|28
1644145580000|2022-02-06 11:06:20|3009.72|3002.02|3009.66|3001.96|3009.72|3002.02|3009.62|3001.92|13
1644145590000|2022-02-06 11:06:30|3009.91|3002.21|3009.36|3001.66|3010.26|3002.56|3009.35|3001.65|29
1644145600000|2022-02-06 11:06:40|3009.37|3001.67|3009.63|3001.93|3009.64|3001.94|3009.36|3001.66|19
1644145610000|2022-02-06 11:06:50|3009.66|3001.96|3009.86|3002.16|3009.86|3002.16|3009.47|3001.77|31
1644145620000|2022-02-06 11:07:00|3009.93|3002.23|3010.78|3003.08|3011.24|3003.54|3009.93|3002.23|27
1644145630000|2022-02-06 11:07:10|3010.97|3003.27|3011.1|3003.4|3011.18|3003.48|3010.69|3002.99|25
1644145640000|2022-02-06 11:07:20|3011.17|3003.47|3010.68|3002.98|3011.19|3003.49|3010.64|3002.94|29
1644145650000|2022-02-06 11:07:30|3010.67|3002.97|3010.74|3003.04|3011|3003.3|3010.64|3002.94|28
1644145660000|2022-02-06 11:07:40|3010.71|3003.01|3010.82|3003.12|3010.85|3003.15|3010.61|3002.91|35
1644145670000|2022-02-06 11:07:50|3010.69|3002.99|3010.42|3002.72|3010.78|3003.08|3010.39|3002.69|31
1644145680000|2022-02-06 11:08:00|3010.48|3002.78|3010.14|3002.44|3010.55|3002.85|3010.08|3002.38|30
1644145690000|2022-02-06 11:08:10|3010.18|3002.48|3010.38|3002.68|3010.44|3002.74|3009.94|3002.24|32
1644145700000|2022-02-06 11:08:20|3010.63|3002.93|3010.84|3003.14|3010.92|3003.22|3010.63|3002.93|30
1644145710000|2022-02-06 11:08:30|3010.85|3003.15|3010.84|3003.14|3010.93|3003.23|3010.81|3003.11|28
1644145720000|2022-02-06 11:08:40|3010.85|3003.15|3010.77|3003.07|3010.92|3003.22|3010.75|3003.05|24
1644145730000|2022-02-06 11:08:50|3010.78|3003.08|3010.86|3003.16|3010.9|3003.2|3010.57|3002.87|24
1644145740000|2022-02-06 11:09:00|3010.88|3003.18|3010.6|3002.9|3011.03|3003.33|3010.6|3002.9|22
1644145750000|2022-02-06 11:09:10|3010.56|3002.86|3010.52|3002.82|3010.56|3002.86|3010.05|3002.35|25
1644145760000|2022-02-06 11:09:20|3010.51|3002.81|3010.6|3002.9|3010.67|3002.97|3010.29|3002.59|21
1644145770000|2022-02-06 11:09:30|3010.58|3002.88|3009.98|3002.28|3010.61|3002.91|3009.84|3002.14|27
1644145780000|2022-02-06 11:09:40|3009.99|3002.29|3009.35|3001.65|3010|3002.3|3009.35|3001.65|26
1644145790000|2022-02-06 11:09:50|3009.34|3001.64|3009.2|3001.5|3009.34|3001.64|3009.16|3001.46|31
1644145800000|2022-02-06 11:10:00|3009.18|3001.48|3008.91|3001.21|3009.23|3001.53|3008.66|3000.96|33
1644145810000|2022-02-06 11:10:10|3008.88|3001.18|3010.15|3002.45|3010.18|3002.48|3008.88|3001.18|28
1644145820000|2022-02-06 11:10:20|3010.45|3002.75|3010.33|3002.63|3011.05|3003.35|3010.25|3002.55|34
1644145830000|2022-02-06 11:10:30|3010.3|3002.6|3010.26|3002.56|3010.32|3002.62|3009.99|3002.29|31
1644145840000|2022-02-06 11:10:40|3010.25|3002.55|3009.93|3002.23|3010.37|3002.67|3009.93|3002.23|36
1644145850000|2022-02-06 11:10:50|3009.94|3002.24|3010.28|3002.58|3010.4|3002.7|3009.86|3002.16|34
1644145860000|2022-02-06 11:11:00|3010.3|3002.6|3010.07|3002.37|3010.65|3002.95|3010.07|3002.37|29
1644145870000|2022-02-06 11:11:10|3010.01|3002.31|3010|3002.3|3010.37|3002.67|3010|3002.3|32
1644145880000|2022-02-06 11:11:20|3010.06|3002.36|3010.58|3002.88|3010.58|3002.88|3009.97|3002.27|28
1644145890000|2022-02-06 11:11:30|3010.64|3002.94|3010.73|3003.03|3010.93|3003.23|3010.61|3002.91|36
1644145900000|2022-02-06 11:11:40|3010.71|3003.01|3010.8|3003.1|3010.81|3003.11|3010.7|3003|18
1644145910000|2022-02-06 11:11:50|3010.77|3003.07|3010.47|3002.77|3010.77|3003.07|3010.46|3002.76|18
1644145920000|2022-02-06 11:12:00|3010.44|3002.74|3010.61|3002.91|3010.61|3002.91|3010.43|3002.73|16
1644145930000|2022-02-06 11:12:10|3010.62|3002.92|3010.49|3002.79|3010.62|3002.92|3010.48|3002.78|14
1644145940000|2022-02-06 11:12:20|3010.52|3002.82|3010.58|3002.88|3010.58|3002.88|3010.24|3002.54|19
1644145950000|2022-02-06 11:12:30|3010.54|3002.84|3010.32|3002.62|3010.58|3002.88|3010.32|3002.62|26
1644145960000|2022-02-06 11:12:40|3010.36|3002.66|3010.37|3002.67|3010.42|3002.72|3010.2|3002.5|23
1644145970000|2022-02-06 11:12:50|3010.39|3002.69|3010.41|3002.71|3010.46|3002.76|3010.2|3002.5|21
1644145980000|2022-02-06 11:13:00|3010.35|3002.65|3010.12|3002.42|3010.44|3002.74|3010.1|3002.4|20
1644145990000|2022-02-06 11:13:10|3010.15|3002.45|3010.18|3002.48|3010.24|3002.54|3010.05|3002.35|27
1644146000000|2022-02-06 11:13:20|3010.16|3002.46|3009.59|3001.89|3010.16|3002.46|3009.59|3001.89|30
1644146010000|2022-02-06 11:13:30|3009.62|3001.92|3009.51|3001.81|3009.74|3002.04|3009.47|3001.77|26
1644146020000|2022-02-06 11:13:40|3009.54|3001.84|3009.49|3001.79|3009.55|3001.85|3009.39|3001.69|16
1644146030000|2022-02-06 11:13:50|3009.5|3001.8|3009.74|3002.04|3009.74|3002.04|3009.49|3001.79|24
1644146040000|2022-02-06 11:14:00|3009.69|3001.99|3010.33|3002.63|3010.43|3002.73|3009.62|3001.92|31
1644146050000|2022-02-06 11:14:10|3010.32|3002.62|3010.28|3002.58|3010.47|3002.77|3010.28|3002.58|26
1644146060000|2022-02-06 11:14:20|3010.27|3002.57|3010.34|3002.64|3010.46|3002.76|3010.27|3002.57|26
1644146070000|2022-02-06 11:14:30|3010.33|3002.63|3010.51|3002.81|3010.51|3002.81|3010.24|3002.54|20
1644146080000|2022-02-06 11:14:40|3010.63|3002.93|3010.3|3002.6|3010.76|3003.06|3010.28|3002.58|30
1644146090000|2022-02-06 11:14:50|3010.29|3002.59|3010.32|3002.62|3010.65|3002.95|3010.29|3002.59|26
1644146100000|2022-02-06 11:15:00|3010.26|3002.56|3010.25|3002.55|3010.41|3002.71|3009.81|3002.11|31
1644146110000|2022-02-06 11:15:10|3010.27|3002.57|3010.97|3003.27|3010.97|3003.27|3010.27|3002.57|19
1644146120000|2022-02-06 11:15:20|3011.14|3003.44|3011.56|3003.86|3011.91|3004.21|3011.14|3003.44|35
1644146130000|2022-02-06 11:15:30|3011.57|3003.87|3011.76|3004.06|3011.8|3004.1|3011.42|3003.72|26
1644146140000|2022-02-06 11:15:40|3012.02|3004.32|3013.53|3005.83|3013.6|3005.9|3011.95|3004.25|23
1644146150000|2022-02-06 11:15:50|3013.68|3005.98|3013.14|3005.44|3013.71|3006.01|3012.82|3005.12|27
1644146160000|2022-02-06 11:16:00|3013.13|3005.43|3012.6|3004.9|3013.13|3005.43|3012.45|3004.75|27
1644146170000|2022-02-06 11:16:10|3012.58|3004.88|3012.77|3005.07|3012.82|3005.12|3012.54|3004.84|30
1644146180000|2022-02-06 11:16:20|3012.79|3005.09|3013.05|3005.35|3013.06|3005.36|3012.71|3005.01|23
1644146190000|2022-02-06 11:16:30|3013.04|3005.34|3012.9|3005.2|3013.04|3005.34|3012.73|3005.03|25
1644146200000|2022-02-06 11:16:40|3012.91|3005.21|3012.58|3004.88|3013|3005.3|3012.53|3004.83|24
1644146210000|2022-02-06 11:16:50|3012.57|3004.87|3012.47|3004.77|3012.65|3004.95|3012.47|3004.77|19
1644146220000|2022-02-06 11:17:00|3012.49|3004.79|3012.51|3004.81|3012.61|3004.91|3012.47|3004.77|18
1644146230000|2022-02-06 11:17:10|3012.39|3004.69|3012.46|3004.76|3012.54|3004.84|3012.38|3004.68|25
1644146240000|2022-02-06 11:17:20|3012.49|3004.79|3012.31|3004.61|3012.56|3004.86|3012.28|3004.58|23
1644146250000|2022-02-06 11:17:30|3012.33|3004.63|3012.45|3004.75|3012.45|3004.75|3012.29|3004.59|23
1644146260000|2022-02-06 11:17:40|3012.46|3004.76|3012.39|3004.69|3012.56|3004.86|3012.34|3004.64|28
1644146270000|2022-02-06 11:17:50|3012.36|3004.66|3011.35|3003.65|3012.43|3004.73|3011.33|3003.63|32
1644146280000|2022-02-06 11:18:00|3011.33|3003.63|3011.07|3003.37|3011.33|3003.63|3010.64|3002.94|35
1644146290000|2022-02-06 11:18:10|3011.04|3003.34|3011.04|3003.34|3011.04|3003.34|3010.89|3003.19|31
1644146300000|2022-02-06 11:18:20|3011|3003.3|3010.94|3003.24|3011|3003.3|3010.84|3003.14|33
1644146310000|2022-02-06 11:18:30|3010.91|3003.21|3010.86|3003.16|3010.93|3003.23|3010.82|3003.12|25
1644146320000|2022-02-06 11:18:40|3010.88|3003.18|3010.92|3003.22|3010.92|3003.22|3010.86|3003.16|10
1644146330000|2022-02-06 11:18:50|3010.91|3003.21|3011.15|3003.45|3011.19|3003.49|3010.73|3003.03|24
1644146340000|2022-02-06 11:19:00|3011.13|3003.43|3010.64|3002.94|3011.13|3003.43|3010.63|3002.93|24
1644146350000|2022-02-06 11:19:10|3010.63|3002.93|3010.2|3002.5|3010.7|3003|3010.09|3002.39|26
1644146360000|2022-02-06 11:19:20|3010.14|3002.44|3010.01|3002.31|3010.19|3002.49|3009.94|3002.24|19
1644146370000|2022-02-06 11:19:30|3010|3002.3|3009.74|3002.04|3010.05|3002.35|3009.74|3002.04|19
1644146380000|2022-02-06 11:19:40|3009.73|3002.03|3009.6|3001.9|3009.73|3002.03|3009.6|3001.9|17
1644146390000|2022-02-06 11:19:50|3009.73|3002.03|3009.71|3002.01|3009.74|3002.04|3009.57|3001.87|11
1644146400000|2022-02-06 11:20:00|3009.66|3001.96|3009.5|3001.8|3009.66|3001.96|3009.5|3001.8|14
1644146410000|2022-02-06 11:20:10|3009.47|3001.77|3009.55|3001.85|3009.65|3001.95|3009.42|3001.72|32
1644146420000|2022-02-06 11:20:20|3009.69|3001.99|3009.53|3001.83|3009.7|3002|3009.35|3001.65|18
1644146430000|2022-02-06 11:20:30|3009.56|3001.86|3009.5|3001.8|3009.56|3001.86|3009.43|3001.73|19
1644146440000|2022-02-06 11:20:40|3009.47|3001.77|3009.5|3001.8|3009.53|3001.83|3009.46|3001.76|14
1644146450000|2022-02-06 11:20:50|3009.53|3001.83|3009.59|3001.89|3009.72|3002.02|3009.52|3001.82|24
1644146460000|2022-02-06 11:21:00|3009.42|3001.72|3009.45|3001.75|3009.47|3001.77|3009.34|3001.64|15
1644146470000|2022-02-06 11:21:10|3009.44|3001.74|3009.76|3002.06|3009.79|3002.09|3009.34|3001.64|29
1644146480000|2022-02-06 11:21:20|3009.85|3002.15|3010.52|3002.82|3011.64|3003.94|3009.85|3002.15|31
1644146490000|2022-02-06 11:21:30|3010.67|3002.97|3010.82|3003.12|3010.83|3003.13|3010.52|3002.82|24
1644146500000|2022-02-06 11:21:40|3010.88|3003.18|3010.57|3002.87|3010.88|3003.18|3010.57|3002.87|18
1644146510000|2022-02-06 11:21:50|3010.58|3002.88|3010.71|3003.01|3010.86|3003.16|3010.5|3002.8|22
1644146520000|2022-02-06 11:22:00|3010.66|3002.96|3010.76|3003.06|3010.88|3003.18|3010.64|3002.94|15
1644146530000|2022-02-06 11:22:10|3010.73|3003.03|3011.46|3003.76|3011.51|3003.81|3010.73|3003.03|19
1644146540000|2022-02-06 11:22:20|3011.49|3003.79|3012.23|3004.53|3012.34|3004.64|3011.49|3003.79|31
1644146550000|2022-02-06 11:22:30|3012.32|3004.62|3012.26|3004.56|3012.35|3004.65|3012.26|3004.56|9
1644146560000|2022-02-06 11:22:40|3012.27|3004.57|3012.33|3004.63|3012.33|3004.63|3012.25|3004.55|4
1644146570000|2022-02-06 11:22:50|3012.34|3004.64|3012.42|3004.72|3012.48|3004.78|3012.33|3004.63|10
1644146580000|2022-02-06 11:23:00|3012.46|3004.76|3012.45|3004.75|3012.55|3004.85|3012.45|3004.75|14
1644146590000|2022-02-06 11:23:10|3012.54|3004.84|3012.44|3004.74|3012.54|3004.84|3012.3|3004.6|11
1644146600000|2022-02-06 11:23:20|3012.43|3004.73|3012.39|3004.69|3012.44|3004.74|3012.38|3004.68|15
1644146610000|2022-02-06 11:23:30|3012.47|3004.77|3012.65|3004.95|3012.69|3004.99|3012.47|3004.77|17
1644146620000|2022-02-06 11:23:40|3012.66|3004.96|3012.49|3004.79|3012.66|3004.96|3012.42|3004.72|15
1644146630000|2022-02-06 11:23:50|3012.46|3004.76|3012.51|3004.81|3012.54|3004.84|3012.46|3004.76|8
1644146640000|2022-02-06 11:24:00|3012.53|3004.83|3012.57|3004.87|3012.57|3004.87|3012.46|3004.76|18
1644146650000|2022-02-06 11:24:10|3012.56|3004.86|3012.52|3004.82|3012.59|3004.89|3012.51|3004.81|12
1644146660000|2022-02-06 11:24:20|3012.49|3004.79|3012.48|3004.78|3012.51|3004.81|3012.48|3004.78|14
1644146670000|2022-02-06 11:24:30|3012.49|3004.79|3011.69|3003.99|3012.49|3004.79|3011.61|3003.91|28
1644146680000|2022-02-06 11:24:40|3011.71|3004.01|3011.84|3004.14|3011.88|3004.18|3011.68|3003.98|25
1644146690000|2022-02-06 11:24:50|3011.89|3004.19|3011.71|3004.01|3011.98|3004.28|3011.71|3004.01|25
1644146700000|2022-02-06 11:25:00|3011.72|3004.02|3012.03|3004.33|3012.03|3004.33|3011.72|3004.02|16
1644146710000|2022-02-06 11:25:10|3012.02|3004.32|3011.92|3004.22|3012.02|3004.32|3011.91|3004.21|12
1644146720000|2022-02-06 11:25:20|3011.93|3004.23|3012.02|3004.32|3012.12|3004.42|3011.73|3004.03|17
1644146730000|2022-02-06 11:25:30|3012.01|3004.31|3011.73|3004.03|3012.03|3004.33|3011.73|3004.03|11
1644146740000|2022-02-06 11:25:40|3011.7|3004|3010.79|3003.09|3011.76|3004.06|3010.79|3003.09|28
1644146750000|2022-02-06 11:25:50|3010.82|3003.12|3010.99|3003.29|3010.99|3003.29|3010.81|3003.11|13
1644146760000|2022-02-06 11:26:00|3011|3003.3|3010.79|3003.09|3011.01|3003.31|3010.72|3003.02|11
1644146770000|2022-02-06 11:26:10|3010.8|3003.1|3010.8|3003.1|3011.07|3003.37|3010.77|3003.07|22
1644146780000|2022-02-06 11:26:20|3010.82|3003.12|3010.92|3003.22|3011.06|3003.36|3010.82|3003.12|29
1644146790000|2022-02-06 11:26:30|3010.94|3003.24|3010.94|3003.24|3010.97|3003.27|3010.89|3003.19|22
1644146800000|2022-02-06 11:26:40|3010.93|3003.23|3011.13|3003.43|3011.13|3003.43|3010.89|3003.19|27
1644146810000|2022-02-06 11:26:50|3011.15|3003.45|3011.47|3003.77|3011.9|3004.2|3011.15|3003.45|32
1644146820000|2022-02-06 11:27:00|3011.52|3003.82|3011.78|3004.08|3011.78|3004.08|3011.52|3003.82|27
1644146830000|2022-02-06 11:27:10|3011.87|3004.17|3012.12|3004.42|3012.12|3004.42|3011.54|3003.84|25
1644146840000|2022-02-06 11:27:20|3012.13|3004.43|3012.11|3004.41|3012.2|3004.5|3012.02|3004.32|30
1644146850000|2022-02-06 11:27:30|3012.12|3004.42|3012.1|3004.4|3012.13|3004.43|3012.06|3004.36|16
1644146860000|2022-02-06 11:27:40|3012.11|3004.41|3012.01|3004.31|3012.22|3004.52|3011.92|3004.22|23
1644146870000|2022-02-06 11:27:50|3012.04|3004.34|3012.02|3004.32|3012.09|3004.39|3011.96|3004.26|20
1644146880000|2022-02-06 11:28:00|3012.07|3004.37|3012.1|3004.4|3012.14|3004.44|3011.95|3004.25|18
1644146890000|2022-02-06 11:28:10|3012.11|3004.41|3012.13|3004.43|3012.13|3004.43|3012.09|3004.39|8
1644146900000|2022-02-06 11:28:20|3012.15|3004.45|3012.15|3004.45|3012.29|3004.59|3012.14|3004.44|27
1644146910000|2022-02-06 11:28:30|3012.16|3004.46|3012.24|3004.54|3012.28|3004.58|3012.14|3004.44|21
1644146920000|2022-02-06 11:28:40|3012.25|3004.55|3012.1|3004.4|3012.26|3004.56|3012.1|3004.4|12
1644146930000|2022-02-06 11:28:50|3012.11|3004.41|3012.25|3004.55|3012.25|3004.55|3012.05|3004.35|14
1644146940000|2022-02-06 11:29:00|3012.2|3004.5|3012.13|3004.43|3012.27|3004.57|3012.06|3004.36|26
1644146950000|2022-02-06 11:29:10|3012.11|3004.41|3011.95|3004.25|3012.15|3004.45|3011.95|3004.25|26
1644146960000|2022-02-06 11:29:20|3011.96|3004.26|3012.06|3004.36|3012.12|3004.42|3011.89|3004.19|22
1644146970000|2022-02-06 11:29:30|3012.07|3004.37|3012.01|3004.31|3012.1|3004.4|3011.91|3004.21|14
1644146980000|2022-02-06 11:29:40|3012.05|3004.35|3011.94|3004.24|3012.07|3004.37|3011.93|3004.23|27
1644146990000|2022-02-06 11:29:50|3012.06|3004.36|3012.04|3004.34|3012.07|3004.37|3012|3004.3|18
1644147000000|2022-02-06 11:30:00|3012.05|3004.35|3012.11|3004.41|3012.21|3004.51|3012.05|3004.35|24
1644147010000|2022-02-06 11:30:10|3012.18|3004.48|3012.13|3004.43|3012.3|3004.6|3012.09|3004.39|16
1644147020000|2022-02-06 11:30:20|3012.15|3004.45|3012.29|3004.59|3012.31|3004.61|3012.15|3004.45|21
1644147030000|2022-02-06 11:30:30|3012.24|3004.54|3012.25|3004.55|3012.27|3004.57|3012.22|3004.52|23
1644147040000|2022-02-06 11:30:40|3011.99|3004.29|3011.95|3004.25|3012.08|3004.38|3011.87|3004.17|27
1644147050000|2022-02-06 11:30:50|3011.96|3004.26|3011.93|3004.23|3012.2|3004.5|3011.85|3004.15|22
1644147060000|2022-02-06 11:31:00|3011.94|3004.24|3011.72|3004.02|3012|3004.3|3011.64|3003.94|23
1644147070000|2022-02-06 11:31:10|3011.69|3003.99|3011.55|3003.85|3011.7|3004|3011.46|3003.76|26
1644147080000|2022-02-06 11:31:20|3011.5|3003.8|3011.11|3003.41|3011.52|3003.82|3011|3003.3|33
1644147090000|2022-02-06 11:31:30|3011.08|3003.38|3010.88|3003.18|3011.12|3003.42|3010.71|3003.01|26
1644147100000|2022-02-06 11:31:40|3010.87|3003.17|3010.63|3002.93|3010.87|3003.17|3010.63|3002.93|22
1644147110000|2022-02-06 11:31:50|3010.66|3002.96|3009.74|3002.04|3010.66|3002.96|3009.72|3002.02|31
1644147120000|2022-02-06 11:32:00|3009.75|3002.05|3009.24|3001.54|3009.84|3002.14|3009.01|3001.31|19
1644147130000|2022-02-06 11:32:10|3009.26|3001.56|3009.28|3001.58|3009.29|3001.59|3009.13|3001.43|16
1644147140000|2022-02-06 11:32:20|3009.27|3001.57|3009.34|3001.64|3009.34|3001.64|3009.26|3001.56|12
1644147150000|2022-02-06 11:32:30|3009.33|3001.63|3009.32|3001.62|3009.34|3001.64|3009.24|3001.54|21
1644147160000|2022-02-06 11:32:40|3009.44|3001.74|3009.55|3001.85|3009.6|3001.9|3009.44|3001.74|6
1644147170000|2022-02-06 11:32:50|3009.6|3001.9|3009.82|3002.12|3009.93|3002.23|3009.36|3001.66|24
1644147180000|2022-02-06 11:33:00|3009.88|3002.18|3009.92|3002.22|3009.92|3002.22|3009.82|3002.12|11
1644147190000|2022-02-06 11:33:10|3009.7|3002|3009.26|3001.56|3009.71|3002.01|3009.26|3001.56|22
1644147200000|2022-02-06 11:33:20|3009.27|3001.57|3010.24|3002.54|3010.25|3002.55|3009.24|3001.54|27
1644147210000|2022-02-06 11:33:30|3010.25|3002.55|3010.33|3002.63|3010.33|3002.63|3010.2|3002.5|23
1644147220000|2022-02-06 11:33:40|3010.32|3002.62|3010.28|3002.58|3010.38|3002.68|3010.27|3002.57|26
1644147230000|2022-02-06 11:33:50|3010.27|3002.57|3010.26|3002.56|3010.28|3002.58|3010.11|3002.41|25
1644147240000|2022-02-06 11:34:00|3010.25|3002.55|3010.45|3002.75|3010.47|3002.77|3010.23|3002.53|23
1644147250000|2022-02-06 11:34:10|3010.46|3002.76|3010.59|3002.89|3010.68|3002.98|3010.44|3002.74|19
1644147260000|2022-02-06 11:34:20|3010.6|3002.9|3010.67|3002.97|3010.68|3002.98|3010.6|3002.9|30
1644147270000|2022-02-06 11:34:30|3010.66|3002.96|3010.54|3002.84|3010.68|3002.98|3010.54|3002.84|21
1644147280000|2022-02-06 11:34:40|3010.55|3002.85|3010.62|3002.92|3010.7|3003|3010.5|3002.8|26
1644147290000|2022-02-06 11:34:50|3010.63|3002.93|3010.22|3002.52|3010.68|3002.98|3010.07|3002.37|29
1644147300000|2022-02-06 11:35:00|3010.21|3002.51|3010.18|3002.48|3010.34|3002.64|3009.97|3002.27|31
1644147310000|2022-02-06 11:35:10|3010.07|3002.37|3010.93|3003.23|3010.97|3003.27|3010.07|3002.37|23
1644147320000|2022-02-06 11:35:20|3010.89|3003.19|3010.55|3002.85|3011.02|3003.32|3010.44|3002.74|24
1644147330000|2022-02-06 11:35:30|3010.49|3002.79|3010.66|3002.96|3010.69|3002.99|3010.48|3002.78|24
1644147340000|2022-02-06 11:35:40|3010.67|3002.97|3011.29|3003.59|3011.29|3003.59|3010.65|3002.95|25
1644147350000|2022-02-06 11:35:50|3011.27|3003.57|3011.38|3003.68|3011.62|3003.92|3011.27|3003.57|29
1644147360000|2022-02-06 11:36:00|3011.39|3003.69|3011.33|3003.63|3011.49|3003.79|3011.33|3003.63|21
1644147370000|2022-02-06 11:36:10|3011.34|3003.64|3011.32|3003.62|3011.36|3003.66|3011.31|3003.61|5
1644147380000|2022-02-06 11:36:20|3011.37|3003.67|3011.33|3003.63|3011.39|3003.69|3011.31|3003.61|10
1644147390000|2022-02-06 11:36:30|3011.34|3003.64|3011.34|3003.64|3011.41|3003.71|3011.33|3003.63|21
1644147400000|2022-02-06 11:36:40|3011.37|3003.67|3011.59|3003.89|3011.65|3003.95|3011.34|3003.64|10
1644147410000|2022-02-06 11:36:50|3011.6|3003.9|3011.59|3003.89|3011.65|3003.95|3011.56|3003.86|15
1644147420000|2022-02-06 11:37:00|3011.57|3003.87|3011.7|3004|3011.73|3004.03|3011.57|3003.87|14
1644147430000|2022-02-06 11:37:10|3011.72|3004.02|3011.62|3003.92|3011.72|3004.02|3011.62|3003.92|6
1644147440000|2022-02-06 11:37:20|3011.65|3003.95|3014.54|3006.84|3014.54|3006.84|3011.61|3003.91|26
1644147450000|2022-02-06 11:37:30|3014.53|3006.83|3013.86|3006.16|3014.54|3006.84|3013.81|3006.11|29
1644147460000|2022-02-06 11:37:40|3013.87|3006.17|3013.25|3005.55|3014.14|3006.44|3013.22|3005.52|34
1644147470000|2022-02-06 11:37:50|3013.26|3005.56|3012.16|3004.46|3013.26|3005.56|3012.06|3004.36|25
1644147480000|2022-02-06 11:38:00|3012.17|3004.47|3012.19|3004.49|3012.24|3004.54|3012.12|3004.42|26
1644147490000|2022-02-06 11:38:10|3012.17|3004.47|3012.37|3004.67|3012.6|3004.9|3012.17|3004.47|31
1644147500000|2022-02-06 11:38:20|3012.36|3004.66|3013.31|3005.61|3013.31|3005.61|3012.36|3004.66|33
1644147510000|2022-02-06 11:38:30|3013.3|3005.6|3013.25|3005.55|3013.3|3005.6|3012.97|3005.27|28
1644147520000|2022-02-06 11:38:40|3013.21|3005.51|3013.07|3005.37|3013.22|3005.52|3013.03|3005.33|25
1644147530000|2022-02-06 11:38:50|3013.05|3005.35|3013.03|3005.33|3013.21|3005.51|3013.03|3005.33|24
1644147540000|2022-02-06 11:39:00|3013|3005.3|3013.29|3005.59|3013.29|3005.59|3013|3005.3|19
1644147550000|2022-02-06 11:39:10|3013.32|3005.62|3013.47|3005.77|3013.49|3005.79|3013.23|3005.53|29
1644147560000|2022-02-06 11:39:20|3013.39|3005.69|3012.77|3005.07|3013.52|3005.82|3012.77|3005.07|21
1644147570000|2022-02-06 11:39:30|3012.81|3005.11|3013.31|3005.61|3013.42|3005.72|3012.81|3005.11|31
1644147580000|2022-02-06 11:39:40|3013.32|3005.62|3013.15|3005.45|3013.39|3005.69|3013.11|3005.41|30
1644147590000|2022-02-06 11:39:50|3013.16|3005.46|3013.21|3005.51|3013.46|3005.76|3013.15|3005.45|22
1644147600000|2022-02-06 11:40:00|3013.19|3005.49|3013.17|3005.47|3013.31|3005.61|3013.15|3005.45|17
1644147610000|2022-02-06 11:40:10|3013.16|3005.46|3013.27|3005.57|3013.29|3005.59|3013.16|3005.46|10
1644147620000|2022-02-06 11:40:20|3013.26|3005.56|3013.12|3005.42|3013.28|3005.58|3012.99|3005.29|24
1644147630000|2022-02-06 11:40:30|3013.14|3005.44|3013.16|3005.46|3013.31|3005.61|3013.13|3005.43|19
1644147640000|2022-02-06 11:40:40|3013.24|3005.54|3013.3|3005.6|3013.31|3005.61|3013.1|3005.4|34
1644147650000|2022-02-06 11:40:50|3013.32|3005.62|3013.36|3005.66|3013.43|3005.73|3013.21|3005.51|28
1644147660000|2022-02-06 11:41:00|3013.34|3005.64|3013.45|3005.75|3013.49|3005.79|3013.12|3005.42|26
1644147670000|2022-02-06 11:41:10|3013.46|3005.76|3013.43|3005.73|3013.49|3005.79|3013.4|3005.7|23
1644147680000|2022-02-06 11:41:20|3013.41|3005.71|3013.44|3005.74|3013.49|3005.79|3013.38|3005.68|23
1644147690000|2022-02-06 11:41:30|3013.45|3005.75|3013.76|3006.06|3013.8|3006.1|3013.45|3005.75|22
1644147700000|2022-02-06 11:41:40|3013.75|3006.05|3013.92|3006.22|3013.94|3006.24|3013.65|3005.95|23
1644147710000|2022-02-06 11:41:50|3013.96|3006.26|3013.98|3006.28|3013.98|3006.28|3013.88|3006.18|26
1644147720000|2022-02-06 11:42:00|3013.97|3006.27|3014.06|3006.36|3014.1|3006.4|3013.72|3006.02|32
1644147730000|2022-02-06 11:42:10|3014.02|3006.32|3014.23|3006.53|3014.26|3006.56|3013.93|3006.23|35
1644147740000|2022-02-06 11:42:20|3014.22|3006.52|3014.69|3006.99|3014.72|3007.02|3014.22|3006.52|23
1644147750000|2022-02-06 11:42:30|3014.75|3007.05|3015.04|3007.34|3015.05|3007.35|3014.53|3006.83|25
1644147760000|2022-02-06 11:42:40|3014.92|3007.22|3013.06|3005.36|3014.92|3007.22|3013.06|3005.36|31
1644147770000|2022-02-06 11:42:50|3013.03|3005.33|3011.35|3003.65|3013.03|3005.33|3011.27|3003.57|30
1644147780000|2022-02-06 11:43:00|3011.38|3003.68|3010.56|3002.86|3011.43|3003.73|3010.56|3002.86|33
1644147790000|2022-02-06 11:43:10|3010.36|3002.66|3010.26|3002.56|3010.43|3002.73|3009.67|3001.97|36
1644147800000|2022-02-06 11:43:20|3010.18|3002.48|3010.08|3002.38|3010.45|3002.75|3010.07|3002.37|30
1644147810000|2022-02-06 11:43:30|3010.03|3002.33|3009.94|3002.24|3010.19|3002.49|3009.92|3002.22|22
1644147820000|2022-02-06 11:43:40|3010.01|3002.31|3009.64|3001.94|3010.03|3002.33|3009.64|3001.94|23
1644147830000|2022-02-06 11:43:50|3009.62|3001.92|3009.57|3001.87|3009.69|3001.99|3009.52|3001.82|19
1644147840000|2022-02-06 11:44:00|3009.54|3001.84|3009.6|3001.9|3009.64|3001.94|3009.54|3001.84|18
1644147850000|2022-02-06 11:44:10|3009.63|3001.93|3009.69|3001.99|3009.76|3002.06|3009.63|3001.93|27
1644147860000|2022-02-06 11:44:20|3009.7|3002|3009.15|3001.45|3009.75|3002.05|3008.9|3001.2|30
1644147870000|2022-02-06 11:44:30|3009.16|3001.46|3009.15|3001.45|3009.17|3001.47|3009.12|3001.42|23
1644147880000|2022-02-06 11:44:40|3009.16|3001.46|3008.57|3000.87|3009.22|3001.52|3008.55|3000.85|29
1644147890000|2022-02-06 11:44:50|3008.55|3000.85|3008.55|3000.85|3008.56|3000.86|3008.53|3000.83|13
1644147900000|2022-02-06 11:45:00|3008.54|3000.84|3007.36|2999.66|3008.54|3000.84|3007.36|2999.66|19
1644147910000|2022-02-06 11:45:10|3007.4|2999.7|3007.45|2999.75|3007.59|2999.89|3007.38|2999.68|38
1644147920000|2022-02-06 11:45:20|3007.47|2999.77|3007.62|2999.92|3007.63|2999.93|3007.38|2999.68|37
1644147930000|2022-02-06 11:45:30|3007.63|2999.93|3007.62|2999.92|3007.69|2999.99|3007.46|2999.76|21
1644147940000|2022-02-06 11:45:40|3007.65|2999.95|3005.89|2998.19|3007.65|2999.95|3005.66|2997.96|35
1644147950000|2022-02-06 11:45:50|3005.91|2998.21|3005.38|2997.68|3005.97|2998.27|3005.32|2997.62|28
1644147960000|2022-02-06 11:46:00|3005.32|2997.62|3005.1|2997.4|3005.41|2997.71|3005.1|2997.4|27
1644147970000|2022-02-06 11:46:10|3005.14|2997.44|3006.73|2999.03|3006.74|2999.04|3005.12|2997.42|28
1644147980000|2022-02-06 11:46:20|3006.72|2999.02|3007.04|2999.34|3007.07|2999.37|3006.72|2999.02|34
1644147990000|2022-02-06 11:46:30|3007.16|2999.46|3006.86|2999.16|3007.17|2999.47|3006.65|2998.95|33
1644148000000|2022-02-06 11:46:40|3006.87|2999.17|3007.41|2999.71|3007.79|3000.09|3006.87|2999.17|31
1644148010000|2022-02-06 11:46:50|3007.43|2999.73|3007.68|2999.98|3007.78|3000.08|3007.43|2999.73|28
1644148020000|2022-02-06 11:47:00|3007.67|2999.97|3007.45|2999.75|3007.7|3000|3007.38|2999.68|19
1644148030000|2022-02-06 11:47:10|3007.46|2999.76|3006.81|2999.11|3007.46|2999.76|3006.77|2999.07|30
1644148040000|2022-02-06 11:47:20|3006.8|2999.1|3006.59|2998.89|3006.8|2999.1|3006.49|2998.79|21
1644148050000|2022-02-06 11:47:30|3006.57|2998.87|3006.32|2998.62|3006.58|2998.88|3006.32|2998.62|22
1644148060000|2022-02-06 11:47:40|3006.33|2998.63|3006.2|2998.5|3006.36|2998.66|3006.18|2998.48|22
1644148070000|2022-02-06 11:47:50|3006.19|2998.49|3005.27|2997.57|3006.19|2998.49|3005.18|2997.48|29
1644148080000|2022-02-06 11:48:00|3005.32|2997.62|3005.13|2997.43|3005.52|2997.82|3004.95|2997.25|33
1644148090000|2022-02-06 11:48:10|3005.16|2997.46|3004.42|2996.72|3005.17|2997.47|3004.42|2996.72|31
1644148100000|2022-02-06 11:48:20|3004.44|2996.74|3003.91|2996.21|3004.44|2996.74|3003.87|2996.17|24
1644148110000|2022-02-06 11:48:30|3003.99|2996.29|3003.86|2996.16|3004.08|2996.38|3003.81|2996.11|17
1644148120000|2022-02-06 11:48:40|3003.9|2996.2|3005.22|2997.52|3005.22|2997.52|3003.9|2996.2|31
1644148130000|2022-02-06 11:48:50|3005.54|2997.84|3005.97|2998.27|3006.66|2998.96|3005.54|2997.84|37
1644148140000|2022-02-06 11:49:00|3006.03|2998.33|3006.43|2998.73|3006.54|2998.84|3006.03|2998.33|28
1644148150000|2022-02-06 11:49:10|3006.42|2998.72|3006.45|2998.75|3006.48|2998.78|3006.14|2998.44|30
1644148160000|2022-02-06 11:49:20|3006.46|2998.76|3007.1|2999.4|3007.1|2999.4|3006.37|2998.67|21
1644148170000|2022-02-06 11:49:30|3006.98|2999.28|3007.54|2999.84|3007.54|2999.84|3006.77|2999.07|32
1644148180000|2022-02-06 11:49:40|3007.59|2999.89|3008.14|3000.44|3008.22|3000.52|3007.58|2999.88|28
1644148190000|2022-02-06 11:49:50|3008.17|3000.47|3008.52|3000.82|3008.55|3000.85|3007.96|3000.26|33
1644148200000|2022-02-06 11:50:00|3008.4|3000.7|3008.92|3001.22|3009.03|3001.33|3008.16|3000.46|29
1644148210000|2022-02-06 11:50:10|3009.03|3001.33|3008.85|3001.15|3009.18|3001.48|3008.78|3001.08|32
1644148220000|2022-02-06 11:50:20|3008.84|3001.14|3008.97|3001.27|3009.06|3001.36|3008.69|3000.99|37
1644148230000|2022-02-06 11:50:30|3008.82|3001.12|3008.89|3001.19|3009.03|3001.33|3008.78|3001.08|37
1644148240000|2022-02-06 11:50:40|3008.91|3001.21|3008.89|3001.19|3009.02|3001.32|3008.78|3001.08|22
1644148250000|2022-02-06 11:50:50|3008.73|3001.03|3007.94|3000.24|3008.73|3001.03|3007.82|3000.12|19
1644148260000|2022-02-06 11:51:00|3007.93|3000.23|3008.79|3001.09|3009.12|3001.42|3007.93|3000.23|34
1644148270000|2022-02-06 11:51:10|3008.76|3001.06|3009.28|3001.58|3009.38|3001.68|3008.76|3001.06|31
1644148280000|2022-02-06 11:51:20|3009.27|3001.57|3008.96|3001.26|3009.4|3001.7|3008.94|3001.24|29
1644148290000|2022-02-06 11:51:30|3008.97|3001.27|3009.27|3001.57|3009.34|3001.64|3008.96|3001.26|26
1644148300000|2022-02-06 11:51:40|3009.26|3001.56|3008.63|3000.93|3009.26|3001.56|3008.53|3000.83|31
1644148310000|2022-02-06 11:51:50|3008.66|3000.96|3009.52|3001.82|3009.53|3001.83|3008.61|3000.91|34
1644148320000|2022-02-06 11:52:00|3009.53|3001.83|3010.72|3003.02|3010.72|3003.02|3009.44|3001.74|29
1644148330000|2022-02-06 11:52:10|3010.71|3003.01|3011.71|3004.01|3012.6|3004.9|3010.71|3003.01|37
1644148340000|2022-02-06 11:52:20|3011.61|3003.91|3011.48|3003.78|3011.92|3004.22|3011.44|3003.74|27
1644148350000|2022-02-06 11:52:30|3011.45|3003.75|3010.69|3002.99|3011.5|3003.8|3010.52|3002.82|35
1644148360000|2022-02-06 11:52:40|3010.73|3003.03|3010.83|3003.13|3011.03|3003.33|3010.68|3002.98|29
1644148370000|2022-02-06 11:52:50|3010.82|3003.12|3010.49|3002.79|3010.85|3003.15|3010.47|3002.77|31
1644148380000|2022-02-06 11:53:00|3010.5|3002.8|3010.39|3002.69|3010.53|3002.83|3010.38|3002.68|27
1644148390000|2022-02-06 11:53:10|3010.4|3002.7|3009.06|3001.36|3010.4|3002.7|3009.06|3001.36|26
1644148400000|2022-02-06 11:53:20|3009.07|3001.37|3009.71|3002.01|3009.85|3002.15|3008.73|3001.03|31
1644148410000|2022-02-06 11:53:30|3009.76|3002.06|3010.13|3002.43|3010.33|3002.63|3009.74|3002.04|25
1644148420000|2022-02-06 11:53:40|3010.22|3002.52|3011.23|3003.53|3011.23|3003.53|3010.17|3002.47|36
1644148430000|2022-02-06 11:53:50|3011.3|3003.6|3010.78|3003.08|3011.73|3004.03|3010.6|3002.9|35
1644148440000|2022-02-06 11:54:00|3010.82|3003.12|3010.03|3002.33|3010.86|3003.16|3010.01|3002.31|32
1644148450000|2022-02-06 11:54:10|3010.04|3002.34|3011.63|3003.93|3011.64|3003.94|3010.01|3002.31|33
1644148460000|2022-02-06 11:54:20|3011.56|3003.86|3010.39|3002.69|3011.56|3003.86|3010.39|3002.69|30
1644148470000|2022-02-06 11:54:30|3010.36|3002.66|3011.62|3003.92|3012.42|3004.72|3010.36|3002.66|35
1644148480000|2022-02-06 11:54:40|3011.57|3003.87|3011.76|3004.06|3012.18|3004.48|3011.57|3003.87|31
1644148490000|2022-02-06 11:54:50|3011.77|3004.07|3012.45|3004.75|3012.52|3004.82|3011.61|3003.91|37
1644148500000|2022-02-06 11:55:00|3012.46|3004.76|3012.38|3004.68|3012.5|3004.8|3012.11|3004.41|32
1644148510000|2022-02-06 11:55:10|3012.41|3004.71|3012.46|3004.76|3012.54|3004.84|3011.62|3003.92|32
1644148520000|2022-02-06 11:55:20|3012.36|3004.66|3011.81|3004.11|3012.46|3004.76|3011.81|3004.11|35
1644148530000|2022-02-06 11:55:30|3011.85|3004.15|3011.1|3003.4|3011.87|3004.17|3011.1|3003.4|35
1644148540000|2022-02-06 11:55:40|3011.18|3003.48|3011.24|3003.54|3011.3|3003.6|3011.01|3003.31|31
1644148550000|2022-02-06 11:55:50|3011.22|3003.52|3011.4|3003.7|3011.4|3003.7|3011.1|3003.4|25
1644148560000|2022-02-06 11:56:00|3011.38|3003.68|3011.37|3003.67|3011.49|3003.79|3011.2|3003.5|30
1644148570000|2022-02-06 11:56:10|3011.39|3003.69|3010.84|3003.14|3011.39|3003.69|3010.83|3003.13|27
1644148580000|2022-02-06 11:56:20|3010.82|3003.12|3010.27|3002.57|3010.87|3003.17|3010.27|3002.57|34
1644148590000|2022-02-06 11:56:30|3010.53|3002.83|3010.32|3002.62|3010.53|3002.83|3010.27|3002.57|19
1644148600000|2022-02-06 11:56:40|3010.34|3002.64|3010.91|3003.21|3011.1|3003.4|3010.3|3002.6|26
1644148610000|2022-02-06 11:56:50|3010.92|3003.22|3010.35|3002.65|3010.92|3003.22|3010.33|3002.63|25
1644148620000|2022-02-06 11:57:00|3010.37|3002.67|3010.31|3002.61|3010.42|3002.72|3010.07|3002.37|28
1644148630000|2022-02-06 11:57:10|3010.32|3002.62|3010.32|3002.62|3010.36|3002.66|3010.2|3002.5|26
1644148640000|2022-02-06 11:57:20|3010.33|3002.63|3010.31|3002.61|3010.33|3002.63|3010.2|3002.5|21
1644148650000|2022-02-06 11:57:30|3010.3|3002.6|3010.32|3002.62|3010.53|3002.83|3010.28|3002.58|25
1644148660000|2022-02-06 11:57:40|3010.3|3002.6|3010.69|3002.99|3010.69|3002.99|3009.29|3001.59|38
1644148670000|2022-02-06 11:57:50|3010.67|3002.97|3011.06|3003.36|3011.42|3003.72|3010.38|3002.68|35
1644148680000|2022-02-06 11:58:00|3011.04|3003.34|3010.01|3002.31|3011.07|3003.37|3009.93|3002.23|33
1644148690000|2022-02-06 11:58:10|3009.95|3002.25|3009.82|3002.12|3010.02|3002.32|3009.76|3002.06|18
1644148700000|2022-02-06 11:58:20|3009.9|3002.2|3009.29|3001.59|3010.11|3002.41|3009.28|3001.58|27
1644148710000|2022-02-06 11:58:30|3009.24|3001.54|3009.93|3002.23|3009.93|3002.23|3009.19|3001.49|28
1644148720000|2022-02-06 11:58:40|3010|3002.3|3010.62|3002.92|3010.67|3002.97|3010|3002.3|34
1644148730000|2022-02-06 11:58:50|3010.66|3002.96|3010.77|3003.07|3011.52|3003.82|3010.62|3002.92|36
1644148740000|2022-02-06 11:59:00|3010.55|3002.85|3010.85|3003.15|3010.85|3003.15|3010.47|3002.77|25
1644148750000|2022-02-06 11:59:10|3010.83|3003.13|3011.46|3003.76|3011.52|3003.82|3010.8|3003.1|31
1644148760000|2022-02-06 11:59:20|3011.48|3003.78|3011.03|3003.33|3011.48|3003.78|3010.95|3003.25|33
1644148770000|2022-02-06 11:59:30|3011.02|3003.32|3011.61|3003.91|3011.61|3003.91|3010.84|3003.14|33
1644148780000|2022-02-06 11:59:40|3011.6|3003.9|3012.53|3004.83|3012.65|3004.95|3011.55|3003.85|35
1644148790000|2022-02-06 11:59:50|3012.54|3004.84|3011.83|3004.13|3012.57|3004.87|3011.71|3004.01|31
1644148800000|2022-02-06 12:00:00|3011.81|3004.11|3012.38|3004.68|3012.84|3005.14|3011.81|3004.11|34
1644148810000|2022-02-06 12:00:10|3012.14|3004.44|3011.95|3004.25|3012.52|3004.82|3011.54|3003.84|32
1644148820000|2022-02-06 12:00:20|3011.98|3004.28|3012.48|3004.78|3012.48|3004.78|3011.77|3004.07|38
1644148830000|2022-02-06 12:00:30|3012.54|3004.84|3012.38|3004.68|3013.01|3005.31|3012.36|3004.66|32
1644148840000|2022-02-06 12:00:40|3012.34|3004.64|3011.55|3003.85|3012.47|3004.77|3011.55|3003.85|33
1644148850000|2022-02-06 12:00:50|3011.56|3003.86|3011.14|3003.44|3011.6|3003.9|3010.76|3003.06|34
1644148860000|2022-02-06 12:01:00|3011.13|3003.43|3011.58|3003.88|3012.07|3004.37|3011.11|3003.41|39
1644148870000|2022-02-06 12:01:10|3011.57|3003.87|3010.61|3002.91|3011.71|3004.01|3010.57|3002.87|34
1644148880000|2022-02-06 12:01:20|3010.6|3002.9|3010.58|3002.88|3010.79|3003.09|3010.52|3002.82|30
1644148890000|2022-02-06 12:01:30|3010.57|3002.87|3011.23|3003.53|3011.62|3003.92|3010.57|3002.87|28
1644148900000|2022-02-06 12:01:40|3011.25|3003.55|3011.65|3003.95|3012.21|3004.51|3011.04|3003.34|34
1644148910000|2022-02-06 12:01:50|3011.84|3004.14|3012.5|3004.8|3012.68|3004.98|3011.82|3004.12|32
1644148920000|2022-02-06 12:02:00|3012.51|3004.81|3011.56|3003.86|3012.51|3004.81|3011.34|3003.64|37
1644148930000|2022-02-06 12:02:10|3011.59|3003.89|3011.62|3003.92|3011.84|3004.14|3011.55|3003.85|31
1644148940000|2022-02-06 12:02:20|3011.63|3003.93|3011.94|3004.24|3012.04|3004.34|3011.51|3003.81|31
1644148950000|2022-02-06 12:02:30|3011.9|3004.2|3012.42|3004.72|3012.54|3004.84|3011.9|3004.2|28
1644148960000|2022-02-06 12:02:40|3012.41|3004.71|3012.4|3004.7|3012.48|3004.78|3012.37|3004.67|27
1644148970000|2022-02-06 12:02:50|3012.43|3004.73|3012.58|3004.88|3012.58|3004.88|3012.38|3004.68|31
1644148980000|2022-02-06 12:03:00|3012.55|3004.85|3012.61|3004.91|3012.66|3004.96|3012.51|3004.81|23
1644148990000|2022-02-06 12:03:10|3012.49|3004.79|3012.1|3004.4|3012.49|3004.79|3012.04|3004.34|26
1644149000000|2022-02-06 12:03:20|3012.09|3004.39|3011.61|3003.91|3012.18|3004.48|3011.48|3003.78|33
1644149010000|2022-02-06 12:03:30|3011.43|3003.73|3011.6|3003.9|3011.68|3003.98|3011.43|3003.73|24
1644149020000|2022-02-06 12:03:40|3011.61|3003.91|3011.01|3003.31|3011.63|3003.93|3010.78|3003.08|24
1644149030000|2022-02-06 12:03:50|3011.08|3003.38|3011.59|3003.89|3011.75|3004.05|3011.08|3003.38|27
1644149040000|2022-02-06 12:04:00|3011.58|3003.88|3011.24|3003.54|3011.63|3003.93|3011.24|3003.54|19
1644149050000|2022-02-06 12:04:10|3011.2|3003.5|3011.21|3003.51|3011.31|3003.61|3011.09|3003.39|30
1644149060000|2022-02-06 12:04:20|3011.22|3003.52|3010.81|3003.11|3011.28|3003.58|3010.67|3002.97|32
1644149070000|2022-02-06 12:04:30|3010.75|3003.05|3010.83|3003.13|3010.92|3003.22|3010.74|3003.04|33
1644149080000|2022-02-06 12:04:40|3010.84|3003.14|3010.15|3002.45|3010.87|3003.17|3010.06|3002.36|31
1644149090000|2022-02-06 12:04:50|3010.11|3002.41|3010.25|3002.55|3010.29|3002.59|3010.08|3002.38|25
1644149100000|2022-02-06 12:05:00|3010.26|3002.56|3012.09|3004.39|3012.29|3004.59|3010.24|3002.54|35
1644149110000|2022-02-06 12:05:10|3012.08|3004.38|3013.09|3005.39|3013.09|3005.39|3012.08|3004.38|30
1644149120000|2022-02-06 12:05:20|3013.12|3005.42|3013.35|3005.65|3013.4|3005.7|3013|3005.3|27
1644149130000|2022-02-06 12:05:30|3013.14|3005.44|3014.49|3006.79|3014.49|3006.79|3013.12|3005.42|31
1644149140000|2022-02-06 12:05:40|3014.66|3006.96|3014.21|3006.51|3014.91|3007.21|3014.08|3006.38|34
1644149150000|2022-02-06 12:05:50|3014.5|3006.8|3014.8|3007.1|3015.43|3007.73|3014.39|3006.69|34
1644149160000|2022-02-06 12:06:00|3014.45|3006.75|3014.24|3006.54|3014.45|3006.75|3013.97|3006.27|28
1644149170000|2022-02-06 12:06:10|3014.23|3006.53|3014.14|3006.44|3014.24|3006.54|3013.2|3005.5|34
1644149180000|2022-02-06 12:06:20|3014.12|3006.42|3015.51|3007.81|3015.67|3007.97|3014.12|3006.42|37
1644149190000|2022-02-06 12:06:30|3015.34|3007.64|3015.42|3007.72|3015.54|3007.84|3015.17|3007.47|35
1644149200000|2022-02-06 12:06:40|3015.45|3007.75|3015.69|3007.99|3016.1|3008.4|3015.2|3007.5|37
1644149210000|2022-02-06 12:06:50|3015.65|3007.95|3016.02|3008.32|3016.1|3008.4|3015.65|3007.95|27
1644149220000|2022-02-06 12:07:00|3016.01|3008.31|3016.49|3008.79|3016.56|3008.86|3015.9|3008.2|23
1644149230000|2022-02-06 12:07:10|3016.48|3008.78|3016.23|3008.53|3016.58|3008.88|3016.12|3008.42|32
1644149240000|2022-02-06 12:07:20|3016.27|3008.57|3016.45|3008.75|3016.51|3008.81|3016.27|3008.57|28
1644149250000|2022-02-06 12:07:30|3016.5|3008.8|3016.84|3009.14|3016.84|3009.14|3016.45|3008.75|23
1644149260000|2022-02-06 12:07:40|3016.82|3009.12|3017.47|3009.77|3017.53|3009.83|3016.82|3009.12|27
1644149270000|2022-02-06 12:07:50|3017.51|3009.81|3018.52|3010.82|3018.98|3011.28|3017.51|3009.81|26
1644149280000|2022-02-06 12:08:00|3018.42|3010.72|3018.49|3010.79|3019.94|3012.24|3018.3|3010.6|32
1644149290000|2022-02-06 12:08:10|3018.54|3010.84|3019.52|3011.82|3019.52|3011.82|3018.4|3010.7|36
1644149300000|2022-02-06 12:08:20|3019.5|3011.8|3018.67|3010.97|3019.63|3011.93|3018.46|3010.76|31
1644149310000|2022-02-06 12:08:30|3018.69|3010.99|3018.64|3010.94|3019.11|3011.41|3018.64|3010.94|31
1644149320000|2022-02-06 12:08:40|3018.65|3010.95|3019.44|3011.74|3019.69|3011.99|3018.64|3010.94|36
1644149330000|2022-02-06 12:08:50|3019.31|3011.61|3020.01|3012.31|3020.42|3012.72|3019.31|3011.61|29
1644149340000|2022-02-06 12:09:00|3020.03|3012.33|3019.47|3011.77|3020.37|3012.67|3019.47|3011.77|29
1644149350000|2022-02-06 12:09:10|3019.46|3011.76|3019.6|3011.9|3019.73|3012.03|3019.46|3011.76|33
1644149360000|2022-02-06 12:09:20|3019.3|3011.6|3018.28|3010.58|3019.3|3011.6|3018.17|3010.47|32
1644149370000|2022-02-06 12:09:30|3018.35|3010.65|3018.39|3010.69|3018.46|3010.76|3018.17|3010.47|31
1644149380000|2022-02-06 12:09:40|3018.28|3010.58|3019.27|3011.57|3019.27|3011.57|3018.22|3010.52|23
1644149390000|2022-02-06 12:09:50|3019.33|3011.63|3020.18|3012.48|3020.18|3012.48|3019.24|3011.54|34
1644149400000|2022-02-06 12:10:00|3020.19|3012.49|3019.78|3012.08|3020.19|3012.49|3019.39|3011.69|35
1644149410000|2022-02-06 12:10:10|3019.79|3012.09|3019.58|3011.88|3019.89|3012.19|3019.56|3011.86|25
1644149420000|2022-02-06 12:10:20|3019.65|3011.95|3018.25|3010.55|3019.65|3011.95|3018.14|3010.44|33
1644149430000|2022-02-06 12:10:30|3018.23|3010.53|3018.91|3011.21|3018.91|3011.21|3017.91|3010.21|35
1644149440000|2022-02-06 12:10:40|3018.89|3011.19|3018.96|3011.26|3019.29|3011.59|3018.87|3011.17|34
1644149450000|2022-02-06 12:10:50|3018.93|3011.23|3019.21|3011.51|3019.29|3011.59|3018.93|3011.23|34
1644149460000|2022-02-06 12:11:00|3019.2|3011.5|3019.07|3011.37|3019.21|3011.51|3018.91|3011.21|23
1644149470000|2022-02-06 12:11:10|3019.04|3011.34|3018.77|3011.07|3019.05|3011.35|3018.77|3011.07|28
1644149480000|2022-02-06 12:11:20|3018.81|3011.11|3018.88|3011.18|3019.19|3011.49|3018.76|3011.06|33
1644149490000|2022-02-06 12:11:30|3018.78|3011.08|3018.99|3011.29|3019.1|3011.4|3018.75|3011.05|21
1644149500000|2022-02-06 12:11:40|3018.98|3011.28|3018.86|3011.16|3018.98|3011.28|3018.75|3011.05|17
1644149510000|2022-02-06 12:11:50|3018.85|3011.15|3017.67|3009.97|3018.91|3011.21|3017.67|3009.97|25
1644149520000|2022-02-06 12:12:00|3017.71|3010.01|3016.88|3009.18|3017.75|3010.05|3016.88|3009.18|22
1644149530000|2022-02-06 12:12:10|3016.87|3009.17|3016.56|3008.86|3016.94|3009.24|3016.2|3008.5|29
1644149540000|2022-02-06 12:12:20|3016.57|3008.87|3016.49|3008.79|3016.69|3008.99|3016.29|3008.59|27
1644149550000|2022-02-06 12:12:30|3016.5|3008.8|3018.01|3010.31|3018.01|3010.31|3016.49|3008.79|30
1644149560000|2022-02-06 12:12:40|3017.98|3010.28|3018.37|3010.67|3018.4|3010.7|3017.98|3010.28|33
1644149570000|2022-02-06 12:12:50|3018.33|3010.63|3018.63|3010.93|3018.72|3011.02|3018.33|3010.63|27
1644149580000|2022-02-06 12:13:00|3018.52|3010.82|3018.49|3010.79|3018.56|3010.86|3018.37|3010.67|31
1644149590000|2022-02-06 12:13:10|3018.48|3010.78|3017.55|3009.85|3018.5|3010.8|3017.55|3009.85|18
1644149600000|2022-02-06 12:13:20|3017.59|3009.89|3017.65|3009.95|3017.68|3009.98|3017.45|3009.75|27
1644149610000|2022-02-06 12:13:30|3017.72|3010.02|3017.98|3010.28|3018.01|3010.31|3017.71|3010.01|25
1644149620000|2022-02-06 12:13:40|3017.95|3010.25|3017.95|3010.25|3018.02|3010.32|3017.78|3010.08|29
1644149630000|2022-02-06 12:13:50|3018|3010.3|3017.88|3010.18|3018|3010.3|3017.87|3010.17|20
1644149640000|2022-02-06 12:14:00|3017.87|3010.17|3017.68|3009.98|3017.88|3010.18|3017.68|3009.98|27
1644149650000|2022-02-06 12:14:10|3017.66|3009.96|3018.13|3010.43|3018.21|3010.51|3017.63|3009.93|31
1644149660000|2022-02-06 12:14:20|3018.18|3010.48|3018.18|3010.48|3018.18|3010.48|3018.11|3010.41|23
1644149670000|2022-02-06 12:14:30|3018.19|3010.49|3018.83|3011.13|3019.06|3011.36|3018.18|3010.48|34
1644149680000|2022-02-06 12:14:40|3018.81|3011.11|3018.81|3011.11|3018.83|3011.13|3018.78|3011.08|26
1644149690000|2022-02-06 12:14:50|3018.82|3011.12|3018.81|3011.11|3018.9|3011.2|3018.77|3011.07|25
1644149700000|2022-02-06 12:15:00|3018.8|3011.1|3019.2|3011.5|3019.43|3011.73|3017.74|3010.04|30
1644149710000|2022-02-06 12:15:10|3019.22|3011.52|3020.2|3012.5|3020.2|3012.5|3019.22|3011.52|29
1644149720000|2022-02-06 12:15:20|3020.18|3012.48|3021.2|3013.5|3021.22|3013.52|3020.18|3012.48|32
1644149730000|2022-02-06 12:15:30|3021.14|3013.44|3020.2|3012.5|3021.14|3013.44|3020.19|3012.49|34
1644149740000|2022-02-06 12:15:40|3020.24|3012.54|3020.59|3012.89|3020.59|3012.89|3020.24|3012.54|20
1644149750000|2022-02-06 12:15:50|3020.61|3012.91|3020.48|3012.78|3020.71|3013.01|3020.39|3012.69|24
1644149760000|2022-02-06 12:16:00|3020.49|3012.79|3019.89|3012.19|3020.62|3012.92|3019.57|3011.87|32
1644149770000|2022-02-06 12:16:10|3019.86|3012.16|3020.49|3012.79|3020.49|3012.79|3019.79|3012.09|27
1644149780000|2022-02-06 12:16:20|3020.46|3012.76|3020.34|3012.64|3020.55|3012.85|3020.18|3012.48|32
1644149790000|2022-02-06 12:16:30|3020.29|3012.59|3020.21|3012.51|3020.34|3012.64|3020.11|3012.41|35
1644149800000|2022-02-06 12:16:40|3020.17|3012.47|3020.03|3012.33|3020.21|3012.51|3020.03|3012.33|29
1644149810000|2022-02-06 12:16:50|3019.83|3012.13|3019.84|3012.14|3020.06|3012.36|3019.82|3012.12|21
1644149820000|2022-02-06 12:17:00|3019.82|3012.12|3019.45|3011.75|3019.87|3012.17|3019.18|3011.48|29
1644149830000|2022-02-06 12:17:10|3019.46|3011.76|3019.65|3011.95|3019.81|3012.11|3019.46|3011.76|22
1644149840000|2022-02-06 12:17:20|3019.63|3011.93|3018.32|3010.62|3019.68|3011.98|3018.3|3010.6|28
1644149850000|2022-02-06 12:17:30|3018.31|3010.61|3018.73|3011.03|3018.86|3011.16|3018.31|3010.61|27
1644149860000|2022-02-06 12:17:40|3018.8|3011.1|3018.93|3011.23|3018.95|3011.25|3018.75|3011.05|19
1644149870000|2022-02-06 12:17:50|3018.94|3011.24|3019.08|3011.38|3019.1|3011.4|3018.92|3011.22|23
1644149880000|2022-02-06 12:18:00|3018.97|3011.27|3019.08|3011.38|3019.12|3011.42|3018.95|3011.25|29
1644149890000|2022-02-06 12:18:10|3019.11|3011.41|3019.07|3011.37|3019.16|3011.46|3019.05|3011.35|16
1644149900000|2022-02-06 12:18:20|3018.96|3011.26|3018.98|3011.28|3019.08|3011.38|3018.95|3011.25|20
1644149910000|2022-02-06 12:18:30|3018.97|3011.27|3018.75|3011.05|3018.97|3011.27|3018.59|3010.89|30
1644149920000|2022-02-06 12:18:40|3018.76|3011.06|3018.07|3010.37|3018.84|3011.14|3017.65|3009.95|32
1644149930000|2022-02-06 12:18:50|3018.46|3010.76|3019.08|3011.38|3019.12|3011.42|3018.46|3010.76|23
1644149940000|2022-02-06 12:19:00|3019.09|3011.39|3018.6|3010.9|3019.09|3011.39|3018.28|3010.58|17
1644149950000|2022-02-06 12:19:10|3018.56|3010.86|3018.23|3010.53|3018.56|3010.86|3018.23|3010.53|27
1644149960000|2022-02-06 12:19:20|3018.31|3010.61|3018.07|3010.37|3018.55|3010.85|3018.07|3010.37|24
1644149970000|2022-02-06 12:19:30|3017.85|3010.15|3017.88|3010.18|3018.2|3010.5|3017.82|3010.12|27
1644149980000|2022-02-06 12:19:40|3017.92|3010.22|3018.3|3010.6|3018.33|3010.63|3017.92|3010.22|27
1644149990000|2022-02-06 12:19:50|3018.24|3010.54|3018.57|3010.87|3018.57|3010.87|3018.24|3010.54|32
1644150000000|2022-02-06 12:20:00|3018.6|3010.9|3018.56|3010.86|3018.65|3010.95|3018.55|3010.85|17
1644150010000|2022-02-06 12:20:10|3018.58|3010.88|3018.52|3010.82|3018.64|3010.94|3018.45|3010.75|24
1644150020000|2022-02-06 12:20:20|3018.53|3010.83|3018.55|3010.85|3018.62|3010.92|3018.44|3010.74|25
1644150030000|2022-02-06 12:20:30|3018.66|3010.96|3018.59|3010.89|3018.68|3010.98|3018.56|3010.86|24
1644150040000|2022-02-06 12:20:40|3018.63|3010.93|3018.67|3010.97|3018.68|3010.98|3018.58|3010.88|25
1644150050000|2022-02-06 12:20:50|3018.66|3010.96|3018.64|3010.94|3018.67|3010.97|3018.59|3010.89|26
1644150060000|2022-02-06 12:21:00|3018.66|3010.96|3018.67|3010.97|3018.74|3011.04|3018.62|3010.92|28
1644150070000|2022-02-06 12:21:10|3018.7|3011|3018.91|3011.21|3018.97|3011.27|3018.65|3010.95|13
1644150080000|2022-02-06 12:21:20|3018.9|3011.2|3018.89|3011.19|3018.93|3011.23|3018.89|3011.19|13
1644150090000|2022-02-06 12:21:30|3018.96|3011.26|3018.96|3011.26|3019.01|3011.31|3018.89|3011.19|8
1644150100000|2022-02-06 12:21:40|3019.01|3011.31|3018.98|3011.28|3019.01|3011.31|3018.95|3011.25|11
1644150110000|2022-02-06 12:21:50|3018.97|3011.27|3018.89|3011.19|3019.01|3011.31|3018.89|3011.19|15
1644150120000|2022-02-06 12:22:00|3018.96|3011.26|3018.98|3011.28|3019.03|3011.33|3018.89|3011.19|9
1644150130000|2022-02-06 12:22:10|3018.84|3011.14|3018.11|3010.41|3018.89|3011.19|3018.11|3010.41|21
1644150140000|2022-02-06 12:22:20|3018.1|3010.4|3018.12|3010.42|3018.5|3010.8|3018.08|3010.38|20
1644150150000|2022-02-06 12:22:30|3018.23|3010.53|3018.42|3010.72|3018.46|3010.76|3018.21|3010.51|22
1644150160000|2022-02-06 12:22:40|3018.41|3010.71|3018.57|3010.87|3018.61|3010.91|3018.36|3010.66|34
1644150170000|2022-02-06 12:22:50|3018.58|3010.88|3018.6|3010.9|3018.65|3010.95|3018.38|3010.68|29
1644150180000|2022-02-06 12:23:00|3018.38|3010.68|3018.56|3010.86|3018.56|3010.86|3018.38|3010.68|27
1644150190000|2022-02-06 12:23:10|3018.53|3010.83|3018.02|3010.32|3018.55|3010.85|3018.02|3010.32|32
1644150200000|2022-02-06 12:23:20|3018.04|3010.34|3017.65|3009.95|3018.14|3010.44|3017.58|3009.88|31
1644150210000|2022-02-06 12:23:30|3017.66|3009.96|3016.99|3009.29|3017.66|3009.96|3016.99|3009.29|28
1644150220000|2022-02-06 12:23:40|3016.94|3009.24|3015.83|3008.13|3017.33|3009.63|3015.83|3008.13|32
1644150230000|2022-02-06 12:23:50|3015.67|3007.97|3015.46|3007.76|3015.7|3008|3015.46|3007.76|35
1644150240000|2022-02-06 12:24:00|3015.53|3007.83|3015.67|3007.97|3015.83|3008.13|3015.49|3007.79|30
1644150250000|2022-02-06 12:24:10|3015.65|3007.95|3016.18|3008.48|3016.18|3008.48|3015.56|3007.86|33
1644150260000|2022-02-06 12:24:20|3016.14|3008.44|3015.99|3008.29|3016.2|3008.5|3015.99|3008.29|32
1644150270000|2022-02-06 12:24:30|3016.24|3008.54|3016.81|3009.11|3016.86|3009.16|3016.24|3008.54|24
1644150280000|2022-02-06 12:24:40|3016.95|3009.25|3017.28|3009.58|3017.47|3009.77|3016.92|3009.22|27
1644150290000|2022-02-06 12:24:50|3017.27|3009.57|3017.3|3009.6|3017.35|3009.65|3017.16|3009.46|26
1644150300000|2022-02-06 12:25:00|3017.31|3009.61|3017.55|3009.85|3017.55|3009.85|3017.31|3009.61|18
1644150310000|2022-02-06 12:25:10|3017.53|3009.83|3017.7|3010|3017.75|3010.05|3017.53|3009.83|24
1644150320000|2022-02-06 12:25:20|3017.72|3010.02|3018.49|3010.79|3018.58|3010.88|3017.72|3010.02|25
1644150330000|2022-02-06 12:25:30|3018.48|3010.78|3018.45|3010.75|3018.53|3010.83|3018.42|3010.72|14
1644150340000|2022-02-06 12:25:40|3018.42|3010.72|3018.32|3010.62|3018.49|3010.79|3018.31|3010.61|23
1644150350000|2022-02-06 12:25:50|3018.31|3010.61|3018.45|3010.75|3018.49|3010.79|3018.29|3010.59|18
1644150360000|2022-02-06 12:26:00|3018.42|3010.72|3018.56|3010.86|3018.56|3010.86|3018.42|3010.72|24
1644150370000|2022-02-06 12:26:10|3018.54|3010.84|3018.77|3011.07|3018.84|3011.14|3018.48|3010.78|20
1644150380000|2022-02-06 12:26:20|3018.76|3011.06|3018.71|3011.01|3018.81|3011.11|3018.71|3011.01|13
1644150390000|2022-02-06 12:26:30|3018.61|3010.91|3018.62|3010.92|3018.67|3010.97|3018.59|3010.89|12
1644150400000|2022-02-06 12:26:40|3018.64|3010.94|3018.63|3010.93|3018.72|3011.02|3018.61|3010.91|14
1644150410000|2022-02-06 12:26:50|3018.6|3010.9|3018.25|3010.55|3018.6|3010.9|3018.08|3010.38|35
1644150420000|2022-02-06 12:27:00|3018.23|3010.53|3018.21|3010.51|3018.23|3010.53|3018.16|3010.46|19
1644150430000|2022-02-06 12:27:10|3018.2|3010.5|3018.75|3011.05|3018.78|3011.08|3018.2|3010.5|30
1644150440000|2022-02-06 12:27:20|3018.77|3011.07|3018.22|3010.52|3018.78|3011.08|3018.03|3010.33|27
1644150450000|2022-02-06 12:27:30|3018.21|3010.51|3018.39|3010.69|3018.4|3010.7|3018.21|3010.51|27
1644150460000|2022-02-06 12:27:40|3018.4|3010.7|3017.6|3009.9|3018.43|3010.73|3016.74|3009.04|33
1644150470000|2022-02-06 12:27:50|3017.69|3009.99|3017.43|3009.73|3017.7|3010|3017.43|3009.73|27
1644150480000|2022-02-06 12:28:00|3017.42|3009.72|3017.46|3009.76|3017.46|3009.76|3017.3|3009.6|28
1644150490000|2022-02-06 12:28:10|3017.47|3009.77|3017.25|3009.55|3017.53|3009.83|3017.14|3009.44|27
1644150500000|2022-02-06 12:28:20|3017.29|3009.59|3017.42|3009.72|3017.42|3009.72|3016.96|3009.26|30
1644150510000|2022-02-06 12:28:30|3017.46|3009.76|3017.67|3009.97|3017.68|3009.98|3017.46|3009.76|27
1644150520000|2022-02-06 12:28:40|3017.66|3009.96|3017.67|3009.97|3017.68|3009.98|3017.61|3009.91|26
1644150530000|2022-02-06 12:28:50|3017.66|3009.96|3018.43|3010.73|3018.43|3010.73|3017.63|3009.93|28
1644150540000|2022-02-06 12:29:00|3018.48|3010.78|3018.5|3010.8|3018.5|3010.8|3018.44|3010.74|6
1644150550000|2022-02-06 12:29:10|3018.49|3010.79|3018.32|3010.62|3018.49|3010.79|3018.09|3010.39|26
1644150560000|2022-02-06 12:29:20|3018.31|3010.61|3018.64|3010.94|3018.64|3010.94|3018.31|3010.61|9
1644150570000|2022-02-06 12:29:30|3018.61|3010.91|3018.76|3011.06|3018.76|3011.06|3018.53|3010.83|16
1644150580000|2022-02-06 12:29:40|3018.77|3011.07|3018.77|3011.07|3018.82|3011.12|3018.71|3011.01|23
1644150590000|2022-02-06 12:29:50|3018.73|3011.03|3018.61|3010.91|3018.73|3011.03|3018.53|3010.83|27
1644150600000|2022-02-06 12:30:00|3018.72|3011.02|3019.52|3011.82|3019.56|3011.86|3018.72|3011.02|29
1644150610000|2022-02-06 12:30:10|3019.49|3011.79|3019.06|3011.36|3019.5|3011.8|3019.05|3011.35|35
1644150620000|2022-02-06 12:30:20|3019.07|3011.37|3019.14|3011.44|3019.15|3011.45|3018.75|3011.05|23
1644150630000|2022-02-06 12:30:30|3019.49|3011.79|3019.6|3011.9|3019.72|3012.02|3019.46|3011.76|29
1644150640000|2022-02-06 12:30:40|3019.62|3011.92|3019.6|3011.9|3019.62|3011.92|3019.5|3011.8|25
1644150650000|2022-02-06 12:30:50|3019.61|3011.91|3019.68|3011.98|3019.71|3012.01|3019.58|3011.88|26
1644150660000|2022-02-06 12:31:00|3019.59|3011.89|3019.64|3011.94|3019.68|3011.98|3019.53|3011.83|30
1644150670000|2022-02-06 12:31:10|3019.65|3011.95|3019.61|3011.91|3019.74|3012.04|3019.59|3011.89|24
1644150680000|2022-02-06 12:31:20|3019.62|3011.92|3019.6|3011.9|3019.66|3011.96|3019.58|3011.88|26
1644150690000|2022-02-06 12:31:30|3019.61|3011.91|3019.57|3011.87|3019.66|3011.96|3019.56|3011.86|18
1644150700000|2022-02-06 12:31:40|3019.55|3011.85|3019.66|3011.96|3019.69|3011.99|3019.54|3011.84|21
1644150710000|2022-02-06 12:31:50|3019.67|3011.97|3020.2|3012.5|3020.2|3012.5|3019.64|3011.94|18
1644150720000|2022-02-06 12:32:00|3020.27|3012.57|3020.61|3012.91|3020.78|3013.08|3020.26|3012.56|28
1644150730000|2022-02-06 12:32:10|3020.6|3012.9|3020.6|3012.9|3020.67|3012.97|3020.55|3012.85|25
1644150740000|2022-02-06 12:32:20|3020.61|3012.91|3020.42|3012.72|3020.63|3012.93|3020.34|3012.64|25
1644150750000|2022-02-06 12:32:30|3020.47|3012.77|3020.42|3012.72|3020.6|3012.9|3020.39|3012.69|22
1644150760000|2022-02-06 12:32:40|3020.41|3012.71|3021.29|3013.59|3021.29|3013.59|3020.41|3012.71|23
1644150770000|2022-02-06 12:32:50|3021.26|3013.56|3021.26|3013.56|3021.31|3013.61|3021.2|3013.5|17
1644150780000|2022-02-06 12:33:00|3021.27|3013.57|3021.47|3013.77|3021.57|3013.87|3021.26|3013.56|24
1644150790000|2022-02-06 12:33:10|3021.5|3013.8|3021.44|3013.74|3021.54|3013.84|3021.44|3013.74|20
1644150800000|2022-02-06 12:33:20|3021.2|3013.5|3020.45|3012.75|3021.33|3013.63|3020.44|3012.74|31
1644150810000|2022-02-06 12:33:30|3020.42|3012.72|3020.82|3013.12|3020.83|3013.13|3020.4|3012.7|28
1644150820000|2022-02-06 12:33:40|3020.81|3013.11|3020.29|3012.59|3020.81|3013.11|3020.05|3012.35|26
1644150830000|2022-02-06 12:33:50|3020.28|3012.58|3020.33|3012.63|3020.35|3012.65|3020.27|3012.57|7
1644150840000|2022-02-06 12:34:00|3020.34|3012.64|3020.42|3012.72|3020.42|3012.72|3020.34|3012.64|12
1644150850000|2022-02-06 12:34:10|3020.4|3012.7|3020.2|3012.5|3020.42|3012.72|3020.15|3012.45|10
1644150860000|2022-02-06 12:34:20|3020.25|3012.55|3019.73|3012.03|3020.25|3012.55|3019.66|3011.96|20
1644150870000|2022-02-06 12:34:30|3019.74|3012.04|3019.73|3012.03|3019.83|3012.13|3019.73|3012.03|18
1644150880000|2022-02-06 12:34:40|3019.72|3012.02|3019.52|3011.82|3019.72|3012.02|3019.04|3011.34|28
1644150890000|2022-02-06 12:34:50|3019.54|3011.84|3019.21|3011.51|3019.56|3011.86|3019.05|3011.35|25
1644150900000|2022-02-06 12:35:00|3019.23|3011.53|3019.29|3011.59|3019.31|3011.61|3019.2|3011.5|22
1644150910000|2022-02-06 12:35:10|3019.3|3011.6|3019.37|3011.67|3019.37|3011.67|3019.27|3011.57|17
1644150920000|2022-02-06 12:35:20|3019.19|3011.49|3018.93|3011.23|3019.24|3011.54|3018.86|3011.16|37
1644150930000|2022-02-06 12:35:30|3018.92|3011.22|3018.55|3010.85|3019.15|3011.45|3018.55|3010.85|26
1644150940000|2022-02-06 12:35:40|3018.4|3010.7|3017.45|3009.75|3018.4|3010.7|3017.45|3009.75|34
1644150950000|2022-02-06 12:35:50|3017.54|3009.84|3017.32|3009.62|3017.63|3009.93|3017.28|3009.58|29
1644150960000|2022-02-06 12:36:00|3017.42|3009.72|3016.83|3009.13|3017.42|3009.72|3016.63|3008.93|30
1644150970000|2022-02-06 12:36:10|3016.82|3009.12|3017.16|3009.46|3017.16|3009.46|3016.82|3009.12|26
1644150980000|2022-02-06 12:36:20|3017.13|3009.43|3017.1|3009.4|3017.17|3009.47|3016.92|3009.22|28
1644150990000|2022-02-06 12:36:30|3017.09|3009.39|3017.03|3009.33|3017.16|3009.46|3017.03|3009.33|21
1644151000000|2022-02-06 12:36:40|3017|3009.3|3016.95|3009.25|3017.04|3009.34|3016.95|3009.25|19
1644151010000|2022-02-06 12:36:50|3016.96|3009.26|3017.07|3009.37|3017.14|3009.44|3016.87|3009.17|27
1644151020000|2022-02-06 12:37:00|3017.06|3009.36|3017.17|3009.47|3017.2|3009.5|3017.06|3009.36|27
1644151030000|2022-02-06 12:37:10|3017.15|3009.45|3017.6|3009.9|3017.6|3009.9|3017.15|3009.45|22
1644151040000|2022-02-06 12:37:20|3017.59|3009.89|3018.2|3010.5|3018.35|3010.65|3017.58|3009.88|21
1644151050000|2022-02-06 12:37:30|3018.21|3010.51|3018.62|3010.92|3018.62|3010.92|3018.05|3010.35|23
1644151060000|2022-02-06 12:37:40|3018.61|3010.91|3018.15|3010.45|3018.67|3010.97|3018.15|3010.45|22
1644151070000|2022-02-06 12:37:50|3018.11|3010.41|3018.14|3010.44|3018.41|3010.71|3018.1|3010.4|25
1644151080000|2022-02-06 12:38:00|3018.13|3010.43|3018.1|3010.4|3018.13|3010.43|3017.85|3010.15|26
1644151090000|2022-02-06 12:38:10|3018.11|3010.41|3018.29|3010.59|3018.29|3010.59|3018.04|3010.34|14
1644151100000|2022-02-06 12:38:20|3018.31|3010.61|3018.31|3010.61|3018.39|3010.69|3018.24|3010.54|31
1644151110000|2022-02-06 12:38:30|3018.33|3010.63|3018.28|3010.58|3018.33|3010.63|3018.28|3010.58|8
1644151120000|2022-02-06 12:38:40|3018.32|3010.62|3018.72|3011.02|3018.78|3011.08|3018.32|3010.62|20
1644151130000|2022-02-06 12:38:50|3018.7|3011|3016.54|3008.84|3019.57|3011.87|3016.32|3008.62|21
1644151140000|2022-02-06 12:39:00|3016.83|3009.13|3017.16|3009.46|3017.29|3009.59|3016.83|3009.13|30
1644151150000|2022-02-06 12:39:10|3017.15|3009.45|3017.16|3009.46|3017.21|3009.51|3017.15|3009.45|11
1644151160000|2022-02-06 12:39:20|3017.2|3009.5|3017.71|3010.01|3017.78|3010.08|3017.17|3009.47|24
1644151170000|2022-02-06 12:39:30|3017.7|3010|3017.72|3010.02|3017.83|3010.13|3017.69|3009.99|12
1644151180000|2022-02-06 12:39:40|3017.73|3010.03|3017.84|3010.14|3017.85|3010.15|3017.73|3010.03|6
1644151190000|2022-02-06 12:39:50|3017.87|3010.17|3017.86|3010.16|3017.89|3010.19|3017.84|3010.14|11
1644151200000|2022-02-06 12:40:00|3017.85|3010.15|3017.1|3009.4|3017.85|3010.15|3016.81|3009.11|34
1644151210000|2022-02-06 12:40:10|3017.12|3009.42|3016.68|3008.98|3017.12|3009.42|3016.68|3008.98|27
1644151220000|2022-02-06 12:40:20|3016.81|3009.11|3017.13|3009.43|3017.14|3009.44|3016.81|3009.11|15
1644151230000|2022-02-06 12:40:30|3017.12|3009.42|3016.81|3009.11|3017.13|3009.43|3016.81|3009.11|19
1644151240000|2022-02-06 12:40:40|3016.83|3009.13|3016.82|3009.12|3016.88|3009.18|3016.82|3009.12|14
1644151250000|2022-02-06 12:40:50|3016.86|3009.16|3016.87|3009.17|3016.87|3009.17|3016.76|3009.06|10
1644151260000|2022-02-06 12:41:00|3016.85|3009.15|3016.85|3009.15|3016.87|3009.17|3016.77|3009.07|15
1644151270000|2022-02-06 12:41:10|3016.86|3009.16|3016.86|3009.16|3016.86|3009.16|3016.83|3009.13|23
1644151280000|2022-02-06 12:41:20|3016.85|3009.15|3016.75|3009.05|3016.94|3009.24|3016.74|3009.04|20
1644151290000|2022-02-06 12:41:30|3016.74|3009.04|3016.77|3009.07|3016.86|3009.16|3016.73|3009.03|9
1644151300000|2022-02-06 12:41:40|3016.72|3009.02|3015.94|3008.24|3016.75|3009.05|3015.86|3008.16|30
1644151310000|2022-02-06 12:41:50|3015.88|3008.18|3016.06|3008.36|3016.11|3008.41|3015.75|3008.05|20
1644151320000|2022-02-06 12:42:00|3016.05|3008.35|3015.92|3008.22|3016.06|3008.36|3015.69|3007.99|27
1644151330000|2022-02-06 12:42:10|3015.83|3008.13|3015.78|3008.08|3015.91|3008.21|3015.78|3008.08|16
1644151340000|2022-02-06 12:42:20|3015.76|3008.06|3015.81|3008.11|3015.82|3008.12|3015.71|3008.01|28
1644151350000|2022-02-06 12:42:30|3015.8|3008.1|3015.95|3008.25|3016.11|3008.41|3015.79|3008.09|28
1644151360000|2022-02-06 12:42:40|3015.94|3008.24|3016.23|3008.53|3016.24|3008.54|3015.78|3008.08|27
1644151370000|2022-02-06 12:42:50|3016.25|3008.55|3016.06|3008.36|3016.26|3008.56|3015.95|3008.25|22
1644151380000|2022-02-06 12:43:00|3016.07|3008.37|3015.85|3008.15|3016.07|3008.37|3015.79|3008.09|25
1644151390000|2022-02-06 12:43:10|3015.83|3008.13|3015.41|3007.71|3015.85|3008.15|3015.41|3007.71|30
1644151400000|2022-02-06 12:43:20|3015.52|3007.82|3015.32|3007.62|3015.7|3008|3015.32|3007.62|28
1644151410000|2022-02-06 12:43:30|3015.33|3007.63|3015.25|3007.55|3015.4|3007.7|3015.03|3007.33|28
1644151420000|2022-02-06 12:43:40|3015.31|3007.61|3014.53|3006.83|3015.34|3007.64|3014.46|3006.76|30
1644151430000|2022-02-06 12:43:50|3014.54|3006.84|3014.52|3006.82|3014.67|3006.97|3014.51|3006.81|24
1644151440000|2022-02-06 12:44:00|3014.53|3006.83|3014.62|3006.92|3014.67|3006.97|3014.5|3006.8|21
1644151450000|2022-02-06 12:44:10|3014.64|3006.94|3014.91|3007.21|3014.91|3007.21|3014.53|3006.83|24
1644151460000|2022-02-06 12:44:20|3014.87|3007.17|3014.84|3007.14|3014.92|3007.22|3014.7|3007|30
1644151470000|2022-02-06 12:44:30|3014.87|3007.17|3014.86|3007.16|3014.9|3007.2|3014.83|3007.13|22
1644151480000|2022-02-06 12:44:40|3014.89|3007.19|3014.9|3007.2|3014.97|3007.27|3014.81|3007.11|22
1644151490000|2022-02-06 12:44:50|3014.91|3007.21|3014.75|3007.05|3014.91|3007.21|3014.74|3007.04|16
1644151500000|2022-02-06 12:45:00|3014.79|3007.09|3014.65|3006.95|3014.83|3007.13|3014.65|3006.95|12
1644151510000|2022-02-06 12:45:10|3014.6|3006.9|3013.27|3005.57|3014.6|3006.9|3013.27|3005.57|30
1644151520000|2022-02-06 12:45:20|3013.26|3005.56|3013.35|3005.65|3013.35|3005.65|3013.11|3005.41|28
1644151530000|2022-02-06 12:45:30|3013.25|3005.55|3012.6|3004.9|3013.37|3005.67|3012.6|3004.9|32
1644151540000|2022-02-06 12:45:40|3012.61|3004.91|3012.22|3004.52|3012.61|3004.91|3012.12|3004.42|24
1644151550000|2022-02-06 12:45:50|3012.21|3004.51|3011.9|3004.2|3012.21|3004.51|3011.75|3004.05|30
1644151560000|2022-02-06 12:46:00|3011.89|3004.19|3011.58|3003.88|3011.99|3004.29|3011.58|3003.88|20
1644151570000|2022-02-06 12:46:10|3011.6|3003.9|3010.92|3003.22|3011.6|3003.9|3010.92|3003.22|26
1644151580000|2022-02-06 12:46:20|3011.02|3003.32|3010.85|3003.15|3011.02|3003.32|3010.8|3003.1|10
1644151590000|2022-02-06 12:46:30|3010.75|3003.05|3009.34|3001.64|3010.75|3003.05|3009.33|3001.63|21
1644151600000|2022-02-06 12:46:40|3009.33|3001.63|3008.98|3001.28|3009.33|3001.63|3008.91|3001.21|26
1644151610000|2022-02-06 12:46:50|3009.01|3001.31|3009.6|3001.9|3009.62|3001.92|3008.99|3001.29|33
1644151620000|2022-02-06 12:47:00|3009.54|3001.84|3009.46|3001.76|3009.54|3001.84|3009.25|3001.55|29
1644151630000|2022-02-06 12:47:10|3009.48|3001.78|3009.51|3001.81|3009.6|3001.9|3009.48|3001.78|24
1644151640000|2022-02-06 12:47:20|3009.5|3001.8|3009.14|3001.44|3009.5|3001.8|3009|3001.3|29
1644151650000|2022-02-06 12:47:30|3009.15|3001.45|3008.43|3000.73|3009.28|3001.58|3008.43|3000.73|27
1644151660000|2022-02-06 12:47:40|3008.54|3000.84|3008.46|3000.76|3008.66|3000.96|3008.26|3000.56|29
1644151670000|2022-02-06 12:47:50|3008.45|3000.75|3009.06|3001.36|3009.09|3001.39|3008.45|3000.75|25
1644151680000|2022-02-06 12:48:00|3009.09|3001.39|3009.26|3001.56|3009.44|3001.74|3009.09|3001.39|34
1644151690000|2022-02-06 12:48:10|3009.25|3001.55|3008.48|3000.78|3009.25|3001.55|3008.46|3000.76|34
1644151700000|2022-02-06 12:48:20|3008.53|3000.83|3008.84|3001.14|3008.85|3001.15|3008.53|3000.83|29
1644151710000|2022-02-06 12:48:30|3008.85|3001.15|3008.93|3001.23|3008.98|3001.28|3008.76|3001.06|31
1644151720000|2022-02-06 12:48:40|3009.01|3001.31|3008.83|3001.13|3009.01|3001.31|3008.79|3001.09|28
1644151730000|2022-02-06 12:48:50|3008.81|3001.11|3008.98|3001.28|3009.01|3001.31|3008.79|3001.09|19
1644151740000|2022-02-06 12:49:00|3008.99|3001.29|3008.24|3000.54|3008.99|3001.29|3008.14|3000.44|24
1644151750000|2022-02-06 12:49:10|3008.25|3000.55|3007.21|2999.51|3008.3|3000.6|3007.14|2999.44|28
1644151760000|2022-02-06 12:49:20|3007.1|2999.4|3006.45|2998.75|3007.22|2999.52|3006.36|2998.66|35
1644151770000|2022-02-06 12:49:30|3006.48|2998.78|3006.67|2998.97|3006.69|2998.99|3006.39|2998.69|34
1644151780000|2022-02-06 12:49:40|3006.71|2999.01|3007.43|2999.73|3007.91|3000.21|3006.64|2998.94|29
1644151790000|2022-02-06 12:49:50|3007.42|2999.72|3007.38|2999.68|3007.46|2999.76|3007.1|2999.4|33
1644151800000|2022-02-06 12:50:00|3007.4|2999.7|3007.26|2999.56|3007.42|2999.72|3007.15|2999.45|28
1644151810000|2022-02-06 12:50:10|3007.3|2999.6|3007.67|2999.97|3007.78|3000.08|3007.3|2999.6|27
1644151820000|2022-02-06 12:50:20|3007.68|2999.98|3009.14|3001.44|3009.19|3001.49|3007.66|2999.96|28
1644151830000|2022-02-06 12:50:30|3009.1|3001.4|3007.39|2999.69|3009.6|3001.9|3007.31|2999.61|35
1644151840000|2022-02-06 12:50:40|3007.4|2999.7|3007.79|3000.09|3007.79|3000.09|3007.34|2999.64|34
1644151850000|2022-02-06 12:50:50|3007.85|3000.15|3006.89|2999.19|3008.21|3000.51|3006.67|2998.97|35
1644151860000|2022-02-06 12:51:00|3006.82|2999.12|3006.75|2999.05|3007.02|2999.32|3006.64|2998.94|29
1644151870000|2022-02-06 12:51:10|3006.77|2999.07|3006.41|2998.71|3006.85|2999.15|3006.38|2998.68|25
1644151880000|2022-02-06 12:51:20|3006.5|2998.8|3006.66|2998.96|3007.26|2999.56|3006.39|2998.69|33
1644151890000|2022-02-06 12:51:30|3006.56|2998.86|3006.15|2998.45|3006.57|2998.87|3006.08|2998.38|24
1644151900000|2022-02-06 12:51:40|3006.27|2998.57|3006.41|2998.71|3006.81|2999.11|3006.27|2998.57|38
1644151910000|2022-02-06 12:51:50|3006.43|2998.73|3006.59|2998.89|3006.68|2998.98|3006.43|2998.73|31
1644151920000|2022-02-06 12:52:00|3006.58|2998.88|3006.98|2999.28|3007.05|2999.35|3006.56|2998.86|19
1644151930000|2022-02-06 12:52:10|3006.97|2999.27|3007.12|2999.42|3007.23|2999.53|3006.95|2999.25|20
1644151940000|2022-02-06 12:52:20|3007.2|2999.5|3008.67|3000.97|3008.67|3000.97|3007.2|2999.5|30
1644151950000|2022-02-06 12:52:30|3008.68|3000.98|3007.79|3000.09|3008.68|3000.98|3007.26|2999.56|39
1644151960000|2022-02-06 12:52:40|3007.85|3000.15|3007.74|3000.04|3008.39|3000.69|3007.74|3000.04|34
1644151970000|2022-02-06 12:52:50|3007.73|3000.03|3007.87|3000.17|3007.9|3000.2|3007.12|2999.42|35
1644151980000|2022-02-06 12:53:00|3007.86|3000.16|3007.81|3000.11|3007.89|3000.19|3007.53|2999.83|37
1644151990000|2022-02-06 12:53:10|3007.89|3000.19|3008.32|3000.62|3008.32|3000.62|3007.89|3000.19|31
1644152000000|2022-02-06 12:53:20|3008.31|3000.61|3009|3001.3|3009.13|3001.43|3008.25|3000.55|25
1644152010000|2022-02-06 12:53:30|3009.01|3001.31|3009.87|3002.17|3009.99|3002.29|3009.01|3001.31|28
1644152020000|2022-02-06 12:53:40|3009.88|3002.18|3009.69|3001.99|3009.95|3002.25|3009.12|3001.42|34
1644152030000|2022-02-06 12:53:50|3009.7|3002|3009.69|3001.99|3009.75|3002.05|3009.67|3001.97|26
1644152040000|2022-02-06 12:54:00|3009.72|3002.02|3009.76|3002.06|3009.78|3002.08|3009.72|3002.02|29
1644152050000|2022-02-06 12:54:10|3009.7|3002|3009.83|3002.13|3009.85|3002.15|3009.65|3001.95|32
1644152060000|2022-02-06 12:54:20|3009.81|3002.11|3009.82|3002.12|3009.85|3002.15|3009.72|3002.02|24
1644152070000|2022-02-06 12:54:30|3009.83|3002.13|3009.83|3002.13|3009.83|3002.13|3009.78|3002.08|10
1644152080000|2022-02-06 12:54:40|3009.82|3002.12|3010.15|3002.45|3010.17|3002.47|3009.78|3002.08|27
1644152090000|2022-02-06 12:54:50|3010.16|3002.46|3010.06|3002.36|3010.18|3002.48|3009.99|3002.29|25
1644152100000|2022-02-06 12:55:00|3010.04|3002.34|3009.23|3001.53|3010.07|3002.37|3009.16|3001.46|29
1644152110000|2022-02-06 12:55:10|3009.24|3001.54|3009.44|3001.74|3009.47|3001.77|3009.17|3001.47|32
1644152120000|2022-02-06 12:55:20|3009.47|3001.77|3009.16|3001.46|3009.47|3001.77|3009.06|3001.36|23
1644152130000|2022-02-06 12:55:30|3009.2|3001.5|3009.09|3001.39|3009.21|3001.51|3009.08|3001.38|25
1644152140000|2022-02-06 12:55:40|3009.08|3001.38|3009.06|3001.36|3009.13|3001.43|3009.01|3001.31|21
1644152150000|2022-02-06 12:55:50|3009.03|3001.33|3008|3000.3|3009.03|3001.33|3007.98|3000.28|27
1644152160000|2022-02-06 12:56:00|3008.03|3000.33|3008.1|3000.4|3008.33|3000.63|3007.94|3000.24|31
1644152170000|2022-02-06 12:56:10|3008.12|3000.42|3008.86|3001.16|3009.07|3001.37|3007.95|3000.25|35
1644152180000|2022-02-06 12:56:20|3008.84|3001.14|3009.02|3001.32|3009.02|3001.32|3008.78|3001.08|31
1644152190000|2022-02-06 12:56:30|3008.99|3001.29|3009.12|3001.42|3009.42|3001.72|3008.81|3001.11|31
1644152200000|2022-02-06 12:56:40|3009.32|3001.62|3009.2|3001.5|3009.32|3001.62|3009.12|3001.42|19
1644152210000|2022-02-06 12:56:50|3009.22|3001.52|3009.22|3001.52|3009.35|3001.65|3009.13|3001.43|9
1644152220000|2022-02-06 12:57:00|3009.18|3001.48|3009.14|3001.44|3009.24|3001.54|3009.03|3001.33|25
1644152230000|2022-02-06 12:57:10|3009.16|3001.46|3011.79|3004.09|3011.79|3004.09|3009.04|3001.34|25
1644152240000|2022-02-06 12:57:20|3011.89|3004.19|3012.31|3004.61|3013.22|3005.52|3011.89|3004.19|34
1644152250000|2022-02-06 12:57:30|3012.3|3004.6|3012.67|3004.97|3012.67|3004.97|3011.87|3004.17|38
1644152260000|2022-02-06 12:57:40|3012.69|3004.99|3012.35|3004.65|3012.71|3005.01|3011.98|3004.28|29
1644152270000|2022-02-06 12:57:50|3012.34|3004.64|3012.27|3004.57|3012.41|3004.71|3012.27|3004.57|29
1644152280000|2022-02-06 12:58:00|3012.28|3004.58|3011.95|3004.25|3012.32|3004.62|3011.73|3004.03|35
1644152290000|2022-02-06 12:58:10|3011.98|3004.28|3011.95|3004.25|3012.02|3004.32|3011.92|3004.22|24
1644152300000|2022-02-06 12:58:20|3011.97|3004.27|3012.27|3004.57|3012.27|3004.57|3011.94|3004.24|28
1644152310000|2022-02-06 12:58:30|3012.21|3004.51|3012.06|3004.36|3012.23|3004.53|3011.54|3003.84|32
1644152320000|2022-02-06 12:58:40|3012.03|3004.33|3012.18|3004.48|3012.3|3004.6|3012.03|3004.33|22
1644152330000|2022-02-06 12:58:50|3012.16|3004.46|3011.72|3004.02|3012.17|3004.47|3011.5|3003.8|35
1644152340000|2022-02-06 12:59:00|3011.64|3003.94|3010.96|3003.26|3011.64|3003.94|3010.65|3002.95|27
1644152350000|2022-02-06 12:59:10|3010.99|3003.29|3011.36|3003.66|3011.6|3003.9|3010.84|3003.14|29
1644152360000|2022-02-06 12:59:20|3011.35|3003.65|3011.31|3003.61|3011.36|3003.66|3011.22|3003.52|25
1644152370000|2022-02-06 12:59:30|3011.32|3003.62|3015.42|3007.72|3015.6|3007.9|3011.32|3003.62|39
1644152380000|2022-02-06 12:59:40|3015.28|3007.58|3014.12|3006.42|3015.28|3007.58|3013.65|3005.95|37
1644152390000|2022-02-06 12:59:50|3014.13|3006.43|3014.97|3007.27|3015.1|3007.4|3014.12|3006.42|34
1644152400000|2022-02-06 13:00:00|3014.94|3007.24|3014.33|3006.63|3014.94|3007.24|3013.99|3006.29|31
1644152410000|2022-02-06 13:00:10|3014.29|3006.59|3014.08|3006.38|3014.43|3006.73|3014.08|3006.38|31
1644152420000|2022-02-06 13:00:20|3014.05|3006.35|3014.2|3006.5|3014.26|3006.56|3013.98|3006.28|32
1644152430000|2022-02-06 13:00:30|3014.21|3006.51|3013.94|3006.24|3014.41|3006.71|3013.77|3006.07|26
1644152440000|2022-02-06 13:00:40|3013.9|3006.2|3013.69|3005.99|3013.96|3006.26|3013.67|3005.97|28
1644152450000|2022-02-06 13:00:50|3013.67|3005.97|3013.63|3005.93|3013.82|3006.12|3013.45|3005.75|30
1644152460000|2022-02-06 13:01:00|3013.67|3005.97|3013.63|3005.93|3013.84|3006.14|3013.59|3005.89|26
1644152470000|2022-02-06 13:01:10|3013.64|3005.94|3013.11|3005.41|3013.75|3006.05|3012.86|3005.16|34
1644152480000|2022-02-06 13:01:20|3013.02|3005.32|3013.55|3005.85|3013.55|3005.85|3013.02|3005.32|19
1644152490000|2022-02-06 13:01:30|3013.8|3006.1|3014.93|3007.23|3015.03|3007.33|3013.8|3006.1|28
1644152500000|2022-02-06 13:01:40|3014.91|3007.21|3015.17|3007.47|3015.25|3007.55|3014.79|3007.09|29
1644152510000|2022-02-06 13:01:50|3015.16|3007.46|3016.43|3008.73|3016.44|3008.74|3015.14|3007.44|34
1644152520000|2022-02-06 13:02:00|3016.34|3008.64|3017.14|3009.44|3017.34|3009.64|3016.31|3008.61|33
1644152530000|2022-02-06 13:02:10|3017.2|3009.5|3019.56|3011.86|3019.58|3011.88|3017.18|3009.48|30
1644152540000|2022-02-06 13:02:20|3019.33|3011.63|3019.3|3011.6|3019.65|3011.95|3018.65|3010.95|35
1644152550000|2022-02-06 13:02:30|3019.27|3011.57|3018.82|3011.12|3019.5|3011.8|3018.8|3011.1|26
1644152560000|2022-02-06 13:02:40|3018.81|3011.11|3019.23|3011.53|3019.52|3011.82|3018.6|3010.9|32
1644152570000|2022-02-06 13:02:50|3019.27|3011.57|3019.46|3011.76|3019.55|3011.85|3019.09|3011.39|28
1644152580000|2022-02-06 13:03:00|3019.47|3011.77|3019.04|3011.34|3019.52|3011.82|3019.04|3011.34|18
1644152590000|2022-02-06 13:03:10|3019.03|3011.33|3019.42|3011.72|3019.6|3011.9|3019.03|3011.33|24
1644152600000|2022-02-06 13:03:20|3019.39|3011.69|3019.9|3012.2|3019.94|3012.24|3019.39|3011.69|24
1644152610000|2022-02-06 13:03:30|3019.91|3012.21|3019.9|3012.2|3019.92|3012.22|3019.85|3012.15|19
1644152620000|2022-02-06 13:03:40|3019.91|3012.21|3019.43|3011.73|3019.91|3012.21|3019.14|3011.44|20
1644152630000|2022-02-06 13:03:50|3019.46|3011.76|3018.87|3011.17|3019.46|3011.76|3018.8|3011.1|28
1644152640000|2022-02-06 13:04:00|3018.8|3011.1|3017.07|3009.37|3018.82|3011.12|3016.95|3009.25|30
1644152650000|2022-02-06 13:04:10|3017.06|3009.36|3016.72|3009.02|3017.15|3009.45|3016.72|3009.02|26
1644152660000|2022-02-06 13:04:20|3016.69|3008.99|3015.84|3008.14|3016.69|3008.99|3015.84|3008.14|17
1644152670000|2022-02-06 13:04:30|3015.82|3008.12|3015.82|3008.12|3015.9|3008.2|3015.25|3007.55|27
1644152680000|2022-02-06 13:04:40|3015.84|3008.14|3015.88|3008.18|3016.04|3008.34|3015.66|3007.96|29
1644152690000|2022-02-06 13:04:50|3015.89|3008.19|3016.03|3008.33|3016.28|3008.58|3015.89|3008.19|25
1644152700000|2022-02-06 13:05:00|3016.02|3008.32|3015.77|3008.07|3016.06|3008.36|3015.48|3007.78|27
1644152710000|2022-02-06 13:05:10|3015.83|3008.13|3015.98|3008.28|3015.98|3008.28|3015.46|3007.76|33
1644152720000|2022-02-06 13:05:20|3015.94|3008.24|3016.15|3008.45|3016.23|3008.53|3015.94|3008.24|16
1644152730000|2022-02-06 13:05:30|3016.18|3008.48|3016.24|3008.54|3016.29|3008.59|3016.12|3008.42|30
1644152740000|2022-02-06 13:05:40|3016.23|3008.53|3016.66|3008.96|3016.67|3008.97|3016.23|3008.53|30
1644152750000|2022-02-06 13:05:50|3016.65|3008.95|3016.93|3009.23|3016.97|3009.27|3016.65|3008.95|19
1644152760000|2022-02-06 13:06:00|3016.95|3009.25|3016.77|3009.07|3016.95|3009.25|3016.52|3008.82|26
1644152770000|2022-02-06 13:06:10|3016.7|3009|3016.65|3008.95|3016.74|3009.04|3016.63|3008.93|23
1644152780000|2022-02-06 13:06:20|3016.58|3008.88|3016.47|3008.77|3016.76|3009.06|3016.37|3008.67|31
1644152790000|2022-02-06 13:06:30|3016.46|3008.76|3016.63|3008.93|3016.63|3008.93|3016.46|3008.76|22
1644152800000|2022-02-06 13:06:40|3016.62|3008.92|3016.49|3008.79|3016.62|3008.92|3016.39|3008.69|29
1644152810000|2022-02-06 13:06:50|3016.52|3008.82|3021.1|3013.4|3021.1|3013.4|3016.33|3008.63|34
1644152820000|2022-02-06 13:07:00|3021.13|3013.43|3021.05|3013.35|3021.13|3013.43|3020.05|3012.35|37
1644152830000|2022-02-06 13:07:10|3021|3013.3|3020.98|3013.28|3021.17|3013.47|3020.38|3012.68|35
1644152840000|2022-02-06 13:07:20|3020.93|3013.23|3021.06|3013.36|3021.2|3013.5|3020.9|3013.2|30
1644152850000|2022-02-06 13:07:30|3021.07|3013.37|3021.03|3013.33|3021.14|3013.44|3020.88|3013.18|30
1644152860000|2022-02-06 13:07:40|3020.99|3013.29|3021.26|3013.56|3021.29|3013.59|3020.99|3013.29|26
1644152870000|2022-02-06 13:07:50|3021.3|3013.6|3021.81|3014.11|3022.02|3014.32|3021.19|3013.49|31
1644152880000|2022-02-06 13:08:00|3021.76|3014.06|3022.53|3014.83|3023.36|3015.66|3021.61|3013.91|37
1644152890000|2022-02-06 13:08:10|3022.51|3014.81|3020.66|3012.96|3022.62|3014.92|3020.66|3012.96|35
1644152900000|2022-02-06 13:08:20|3020.6|3012.9|3020.79|3013.09|3020.83|3013.13|3019.65|3011.95|33
1644152910000|2022-02-06 13:08:30|3020.8|3013.1|3021.98|3014.28|3022.04|3014.34|3020.78|3013.08|35
1644152920000|2022-02-06 13:08:40|3021.99|3014.29|3021.37|3013.67|3022.1|3014.4|3021.36|3013.66|34
1644152930000|2022-02-06 13:08:50|3021.23|3013.53|3020.12|3012.42|3021.23|3013.53|3020.12|3012.42|37
1644152940000|2022-02-06 13:09:00|3020.11|3012.41|3020.18|3012.48|3020.18|3012.48|3019.77|3012.07|35
1644152950000|2022-02-06 13:09:10|3020.2|3012.5|3023.75|3016.05|3023.75|3016.05|3020.14|3012.44|38
1644152960000|2022-02-06 13:09:20|3023.78|3016.08|3023.11|3015.41|3023.78|3016.08|3023.02|3015.32|33
1644152970000|2022-02-06 13:09:30|3023.09|3015.39|3022.42|3014.72|3023.17|3015.47|3022.16|3014.46|37
1644152980000|2022-02-06 13:09:40|3022.43|3014.73|3023.21|3015.51|3023.25|3015.55|3022.37|3014.67|34
1644152990000|2022-02-06 13:09:50|3023.2|3015.5|3023.51|3015.81|3023.91|3016.21|3023.2|3015.5|34
1644153000000|2022-02-06 13:10:00|3023.32|3015.62|3023.99|3016.29|3024|3016.3|3023.18|3015.48|29
1644153010000|2022-02-06 13:10:10|3023.98|3016.28|3024.35|3016.65|3024.71|3017.01|3023.37|3015.67|37
1644153020000|2022-02-06 13:10:20|3024.63|3016.93|3023.8|3016.1|3024.69|3016.99|3023.58|3015.88|35
1644153030000|2022-02-06 13:10:30|3023.9|3016.2|3023.83|3016.13|3024.01|3016.31|3023.72|3016.02|30
1644153040000|2022-02-06 13:10:40|3023.8|3016.1|3021.74|3014.04|3023.8|3016.1|3021.74|3014.04|38
1644153050000|2022-02-06 13:10:50|3021.73|3014.03|3021.78|3014.08|3021.78|3014.08|3020.88|3013.18|33
1644153060000|2022-02-06 13:11:00|3022.23|3014.53|3022.41|3014.71|3023.9|3016.2|3022.23|3014.53|38
1644153070000|2022-02-06 13:11:10|3022.4|3014.7|3022.13|3014.43|3022.91|3015.21|3021.2|3013.5|37
1644153080000|2022-02-06 13:11:20|3022.31|3014.61|3023.13|3015.43|3024.11|3016.41|3022.16|3014.46|38
1644153090000|2022-02-06 13:11:30|3023.22|3015.52|3023.46|3015.76|3024.02|3016.32|3023.03|3015.33|36
1644153100000|2022-02-06 13:11:40|3023.32|3015.62|3022.58|3014.88|3023.81|3016.11|3022.47|3014.77|36
1644153110000|2022-02-06 13:11:50|3022.51|3014.81|3023.42|3015.72|3023.7|3016|3022.51|3014.81|32
1644153120000|2022-02-06 13:12:00|3023.41|3015.71|3023.41|3015.71|3023.57|3015.87|3023.06|3015.36|31
1644153130000|2022-02-06 13:12:10|3023.4|3015.7|3023.94|3016.24|3023.99|3016.29|3023.01|3015.31|37
1644153140000|2022-02-06 13:12:20|3023.92|3016.22|3024.51|3016.81|3024.51|3016.81|3023.73|3016.03|34
1644153150000|2022-02-06 13:12:30|3024.5|3016.8|3023.74|3016.04|3025.08|3017.38|3023.74|3016.04|34
1644153160000|2022-02-06 13:12:40|3023.77|3016.07|3023.77|3016.07|3024.2|3016.5|3023.64|3015.94|32
1644153170000|2022-02-06 13:12:50|3023.81|3016.11|3023.93|3016.23|3024.05|3016.35|3023.64|3015.94|39
1644153180000|2022-02-06 13:13:00|3024.05|3016.35|3024.54|3016.84|3024.54|3016.84|3023.81|3016.11|31
1644153190000|2022-02-06 13:13:10|3024.55|3016.85|3024.12|3016.42|3024.55|3016.85|3023.96|3016.26|34
1644153200000|2022-02-06 13:13:20|3024.11|3016.41|3023.93|3016.23|3024.46|3016.76|3023.79|3016.09|38
1644153210000|2022-02-06 13:13:30|3023.88|3016.18|3019.78|3012.08|3023.91|3016.21|3019.48|3011.78|40
1644153220000|2022-02-06 13:13:40|3019.75|3012.05|3015.27|3007.57|3019.76|3012.06|3015.27|3007.57|39
1644153230000|2022-02-06 13:13:50|3015.26|3007.56|3017.05|3009.35|3017.06|3009.36|3014.94|3007.24|39
1644153240000|2022-02-06 13:14:00|3017.02|3009.32|3016.5|3008.8|3017.02|3009.32|3016.22|3008.52|39
1644153250000|2022-02-06 13:14:10|3016.59|3008.89|3016.12|3008.42|3016.71|3009.01|3016.12|3008.42|27
1644153260000|2022-02-06 13:14:20|3016.05|3008.35|3014.25|3006.55|3016.14|3008.44|3014.25|3006.55|38
1644153270000|2022-02-06 13:14:30|3014.19|3006.49|3011.67|3003.97|3014.19|3006.49|3011.67|3003.97|39
1644153280000|2022-02-06 13:14:40|3011.72|3004.02|3011.76|3004.06|3011.76|3004.06|3011.06|3003.36|38
1644153290000|2022-02-06 13:14:50|3011.74|3004.04|3011.25|3003.55|3012.06|3004.36|3011.05|3003.35|36
1644153300000|2022-02-06 13:15:00|3011.28|3003.58|3012.37|3004.67|3013.99|3006.29|3011.28|3003.58|36
1644153310000|2022-02-06 13:15:10|3012.24|3004.54|3009.04|3001.34|3012.28|3004.58|3009.04|3001.34|39
1644153320000|2022-02-06 13:15:20|3008.76|3001.06|3006.96|2999.26|3008.76|3001.06|3006.96|2999.26|38
1644153330000|2022-02-06 13:15:30|3007.31|2999.61|3007.95|3000.25|3008.65|3000.95|3007.27|2999.57|37
1644153340000|2022-02-06 13:15:40|3007.93|3000.23|3009.55|3001.85|3009.55|3001.85|3007.93|3000.23|37
1644153350000|2022-02-06 13:15:50|3009.48|3001.78|3008.01|3000.31|3010.21|3002.51|3007.94|3000.24|37
1644153360000|2022-02-06 13:16:00|3008|3000.3|3008.76|3001.06|3008.76|3001.06|3007.68|2999.98|37
1644153370000|2022-02-06 13:16:10|3008.73|3001.03|3008.43|3000.73|3009.35|3001.65|3008.26|3000.56|32
1644153380000|2022-02-06 13:16:20|3008.41|3000.71|3008.61|3000.91|3008.94|3001.24|3008.23|3000.53|31
1644153390000|2022-02-06 13:16:30|3008.65|3000.95|3011.18|3003.48|3011.34|3003.64|3008.65|3000.95|34
1644153400000|2022-02-06 13:16:40|3011.19|3003.49|3011.19|3003.49|3011.37|3003.67|3009.89|3002.19|39
1644153410000|2022-02-06 13:16:50|3011.22|3003.52|3009.13|3001.43|3011.35|3003.65|3008.71|3001.01|38
1644153420000|2022-02-06 13:17:00|3009.22|3001.52|3010.19|3002.49|3010.37|3002.67|3008.94|3001.24|33
1644153430000|2022-02-06 13:17:10|3010.17|3002.47|3009.32|3001.62|3010.58|3002.88|3009.17|3001.47|35
1644153440000|2022-02-06 13:17:20|3009.27|3001.57|3009.06|3001.36|3009.53|3001.83|3008.83|3001.13|34
1644153450000|2022-02-06 13:17:30|3009.11|3001.41|3009.83|3002.13|3009.83|3002.13|3008.78|3001.08|37
1644153460000|2022-02-06 13:17:40|3009.7|3002|3009.57|3001.87|3009.7|3002|3009.46|3001.76|23
1644153470000|2022-02-06 13:17:50|3009.56|3001.86|3009.51|3001.81|3009.61|3001.91|3009.37|3001.67|26
1644153480000|2022-02-06 13:18:00|3009.52|3001.82|3009.8|3002.1|3009.8|3002.1|3009.45|3001.75|27
1644153490000|2022-02-06 13:18:10|3009.81|3002.11|3010.26|3002.56|3010.75|3003.05|3009.77|3002.07|31
1644153500000|2022-02-06 13:18:20|3010.1|3002.4|3010.49|3002.79|3010.49|3002.79|3010.1|3002.4|27
1644153510000|2022-02-06 13:18:30|3010.5|3002.8|3011.94|3004.24|3012.25|3004.55|3010.5|3002.8|31
1644153520000|2022-02-06 13:18:40|3011.9|3004.2|3010.9|3003.2|3012.09|3004.39|3010.9|3003.2|31
1644153530000|2022-02-06 13:18:50|3011.23|3003.53|3012.14|3004.44|3012.15|3004.45|3011.23|3003.53|28
1644153540000|2022-02-06 13:19:00|3012.19|3004.49|3012.29|3004.59|3012.37|3004.67|3012.16|3004.46|23
1644153550000|2022-02-06 13:19:10|3012.2|3004.5|3012.8|3005.1|3012.8|3005.1|3011.88|3004.18|28
1644153560000|2022-02-06 13:19:20|3012.77|3005.07|3012.07|3004.37|3012.77|3005.07|3012.01|3004.31|22
1644153570000|2022-02-06 13:19:30|3012.08|3004.38|3012.61|3004.91|3012.61|3004.91|3012.08|3004.38|19
1644153580000|2022-02-06 13:19:40|3012.62|3004.92|3012.59|3004.89|3012.63|3004.93|3012.42|3004.72|14
1644153590000|2022-02-06 13:19:50|3012.52|3004.82|3012.51|3004.81|3012.65|3004.95|3012.48|3004.78|33
1644153600000|2022-02-06 13:20:00|3012.53|3004.83|3012.25|3004.55|3012.66|3004.96|3012.13|3004.43|26
1644153610000|2022-02-06 13:20:10|3012.24|3004.54|3010.83|3003.13|3012.36|3004.66|3010.7|3003|29
1644153620000|2022-02-06 13:20:20|3010.84|3003.14|3010.45|3002.75|3011.07|3003.37|3010.12|3002.42|26
1644153630000|2022-02-06 13:20:30|3010.46|3002.76|3010.48|3002.78|3010.48|3002.78|3010.1|3002.4|34
1644153640000|2022-02-06 13:20:40|3010.65|3002.95|3010.1|3002.4|3010.87|3003.17|3009.98|3002.28|30
1644153650000|2022-02-06 13:20:50|3010.24|3002.54|3010.25|3002.55|3010.34|3002.64|3010.13|3002.43|27
1644153660000|2022-02-06 13:21:00|3010.23|3002.53|3010.24|3002.54|3010.35|3002.65|3009.94|3002.24|28
1644153670000|2022-02-06 13:21:10|3010.11|3002.41|3009.66|3001.96|3010.11|3002.41|3009.4|3001.7|29
1644153680000|2022-02-06 13:21:20|3009.68|3001.98|3010.2|3002.5|3010.45|3002.75|3009.68|3001.98|29
1644153690000|2022-02-06 13:21:30|3010.12|3002.42|3010.93|3003.23|3010.93|3003.23|3010.12|3002.42|36
1644153700000|2022-02-06 13:21:40|3010.94|3003.24|3011.52|3003.82|3011.52|3003.82|3010.66|3002.96|38
1644153710000|2022-02-06 13:21:50|3011.51|3003.81|3010.95|3003.25|3011.51|3003.81|3010.71|3003.01|39
1644153720000|2022-02-06 13:22:00|3010.9|3003.2|3011.7|3004|3011.92|3004.22|3010.9|3003.2|30
1644153730000|2022-02-06 13:22:10|3011.74|3004.04|3012.79|3005.09|3012.84|3005.14|3011.74|3004.04|24
1644153740000|2022-02-06 13:22:20|3012.8|3005.1|3011.56|3003.86|3012.81|3005.11|3011.54|3003.84|33
1644153750000|2022-02-06 13:22:30|3011.58|3003.88|3011.8|3004.1|3011.82|3004.12|3011.58|3003.88|25
1644153760000|2022-02-06 13:22:40|3011.82|3004.12|3011.87|3004.17|3012.27|3004.57|3011.79|3004.09|28
1644153770000|2022-02-06 13:22:50|3011.88|3004.18|3013.54|3005.84|3013.54|3005.84|3011.87|3004.17|29
1644153780000|2022-02-06 13:23:00|3013.53|3005.83|3013.88|3006.18|3013.88|3006.18|3013.53|3005.83|20
1644153790000|2022-02-06 13:23:10|3013.84|3006.14|3013.77|3006.07|3013.88|3006.18|3013.69|3005.99|20
1644153800000|2022-02-06 13:23:20|3013.76|3006.06|3013.85|3006.15|3013.85|3006.15|3013.73|3006.03|19
1644153810000|2022-02-06 13:23:30|3013.84|3006.14|3015.48|3007.78|3015.48|3007.78|3013.73|3006.03|26
1644153820000|2022-02-06 13:23:40|3015.51|3007.81|3015.66|3007.96|3015.68|3007.98|3015.51|3007.81|25
1644153830000|2022-02-06 13:23:50|3015.65|3007.95|3015.72|3008.02|3015.81|3008.11|3015.64|3007.94|24
1644153840000|2022-02-06 13:24:00|3015.77|3008.07|3018.55|3010.85|3018.55|3010.85|3015.77|3008.07|33
1644153850000|2022-02-06 13:24:10|3019.54|3011.84|3019|3011.3|3020.09|3012.39|3018.62|3010.92|39
1644153860000|2022-02-06 13:24:20|3018.59|3010.89|3018.07|3010.37|3019.22|3011.52|3018.07|3010.37|33
1644153870000|2022-02-06 13:24:30|3018.18|3010.48|3019.16|3011.46|3019.16|3011.46|3018.18|3010.48|29
1644153880000|2022-02-06 13:24:40|3019.09|3011.39|3018.73|3011.03|3019.17|3011.47|3018.7|3011|19
1644153890000|2022-02-06 13:24:50|3018.72|3011.02|3019.01|3011.31|3019.28|3011.58|3018.72|3011.02|35
1644153900000|2022-02-06 13:25:00|3019.08|3011.38|3018.75|3011.05|3019.08|3011.38|3018.49|3010.79|24
1644153910000|2022-02-06 13:25:10|3018.73|3011.03|3017.95|3010.25|3018.86|3011.16|3017.95|3010.25|31
1644153920000|2022-02-06 13:25:20|3017.94|3010.24|3018.42|3010.72|3018.42|3010.72|3017.93|3010.23|30
1644153930000|2022-02-06 13:25:30|3018.4|3010.7|3018.62|3010.92|3018.67|3010.97|3018.33|3010.63|18
1644153940000|2022-02-06 13:25:40|3018.65|3010.95|3018.17|3010.47|3018.87|3011.17|3018.17|3010.47|19
1644153950000|2022-02-06 13:25:50|3018.04|3010.34|3019.09|3011.39|3019.18|3011.48|3017.88|3010.18|36
1644153960000|2022-02-06 13:26:00|3019.1|3011.4|3019.23|3011.53|3019.23|3011.53|3018.71|3011.01|15
1644153970000|2022-02-06 13:26:10|3019.21|3011.51|3020.6|3012.9|3020.6|3012.9|3019.21|3011.51|34
1644153980000|2022-02-06 13:26:20|3020.63|3012.93|3021.2|3013.5|3021.86|3014.16|3020.52|3012.82|32
1644153990000|2022-02-06 13:26:30|3020.97|3013.27|3021.56|3013.86|3021.65|3013.95|3020.97|3013.27|40
1644154000000|2022-02-06 13:26:40|3021.49|3013.79|3021.61|3013.91|3021.61|3013.91|3021.21|3013.51|30
1644154010000|2022-02-06 13:26:50|3021.63|3013.93|3021.5|3013.8|3022.08|3014.38|3021.34|3013.64|34
1644154020000|2022-02-06 13:27:00|3021.49|3013.79|3021.51|3013.81|3021.61|3013.91|3021.4|3013.7|28
1644154030000|2022-02-06 13:27:10|3021.49|3013.79|3021.43|3013.73|3021.56|3013.86|3021.37|3013.67|30
1644154040000|2022-02-06 13:27:20|3021.44|3013.74|3021.49|3013.79|3021.63|3013.93|3020.82|3013.12|32
1644154050000|2022-02-06 13:27:30|3021.47|3013.77|3021.4|3013.7|3021.69|3013.99|3021.4|3013.7|30
1644154060000|2022-02-06 13:27:40|3021.41|3013.71|3021.96|3014.26|3021.98|3014.28|3020.93|3013.23|29
1644154070000|2022-02-06 13:27:50|3021.97|3014.27|3021.78|3014.08|3022.07|3014.37|3021.74|3014.04|28
1644154080000|2022-02-06 13:28:00|3021.79|3014.09|3020.54|3012.84|3021.85|3014.15|3020.42|3012.72|27
1644154090000|2022-02-06 13:28:10|3020.59|3012.89|3020.71|3013.01|3020.71|3013.01|3019.82|3012.12|36
1644154100000|2022-02-06 13:28:20|3020.75|3013.05|3021.12|3013.42|3021.19|3013.49|3020.72|3013.02|30
1644154110000|2022-02-06 13:28:30|3021.16|3013.46|3021.81|3014.11|3021.87|3014.17|3021.16|3013.46|32
1644154120000|2022-02-06 13:28:40|3021.8|3014.1|3021.64|3013.94|3021.83|3014.13|3021.54|3013.84|30
1644154130000|2022-02-06 13:28:50|3021.65|3013.95|3021.7|3014|3021.78|3014.08|3021.39|3013.69|30
1644154140000|2022-02-06 13:29:00|3021.75|3014.05|3022.25|3014.55|3022.31|3014.61|3021.73|3014.03|21
1644154150000|2022-02-06 13:29:10|3022.21|3014.51|3022.26|3014.56|3022.39|3014.69|3022.21|3014.51|26
1644154160000|2022-02-06 13:29:20|3022.24|3014.54|3022.26|3014.56|3022.33|3014.63|3022.24|3014.54|28
1644154170000|2022-02-06 13:29:30|3022.23|3014.53|3023.1|3015.4|3023.15|3015.45|3022.11|3014.41|32
1644154180000|2022-02-06 13:29:40|3023.13|3015.43|3023.32|3015.62|3023.63|3015.93|3023.11|3015.41|31
1644154190000|2022-02-06 13:29:50|3023.17|3015.47|3022.15|3014.45|3023.31|3015.61|3022.15|3014.45|30
1644154200000|2022-02-06 13:30:00|3022.19|3014.49|3022.68|3014.98|3022.68|3014.98|3021.97|3014.27|27
1644154210000|2022-02-06 13:30:10|3022.48|3014.78|3022.89|3015.19|3022.99|3015.29|3022.48|3014.78|28
1644154220000|2022-02-06 13:30:20|3022.86|3015.16|3022.67|3014.97|3023.21|3015.51|3022.66|3014.96|24
1644154230000|2022-02-06 13:30:30|3022.68|3014.98|3022.03|3014.33|3022.76|3015.06|3021.87|3014.17|30
1644154240000|2022-02-06 13:30:40|3021.97|3014.27|3021.46|3013.76|3022.02|3014.32|3021.46|3013.76|31
1644154250000|2022-02-06 13:30:50|3021.29|3013.59|3019.32|3011.62|3021.29|3013.59|3019.06|3011.36|36
1644154260000|2022-02-06 13:31:00|3019.43|3011.73|3020.47|3012.77|3020.74|3013.04|3019.43|3011.73|36
1644154270000|2022-02-06 13:31:10|3020.49|3012.79|3021.31|3013.61|3021.33|3013.63|3020.49|3012.79|28
1644154280000|2022-02-06 13:31:20|3021.23|3013.53|3022.43|3014.73|3022.51|3014.81|3021.23|3013.53|31
1644154290000|2022-02-06 13:31:30|3022.44|3014.74|3023.24|3015.54|3023.36|3015.66|3022.33|3014.63|29
1644154300000|2022-02-06 13:31:40|3023.16|3015.46|3022.4|3014.7|3023.16|3015.46|3022.13|3014.43|32
1644154310000|2022-02-06 13:31:50|3022.3|3014.6|3022.84|3015.14|3023.82|3016.12|3022.3|3014.6|30
1644154320000|2022-02-06 13:32:00|3022.88|3015.18|3022.65|3014.95|3022.88|3015.18|3022.53|3014.83|20
1644154330000|2022-02-06 13:32:10|3022.64|3014.94|3022.26|3014.56|3022.72|3015.02|3022.25|3014.55|22
1644154340000|2022-02-06 13:32:20|3022.27|3014.57|3021.56|3013.86|3022.29|3014.59|3021.56|3013.86|24
1644154350000|2022-02-06 13:32:30|3021.57|3013.87|3022.07|3014.37|3022.11|3014.41|3020.95|3013.25|34
1644154360000|2022-02-06 13:32:40|3022.08|3014.38|3021.67|3013.97|3022.08|3014.38|3021.67|3013.97|29
1644154370000|2022-02-06 13:32:50|3021.56|3013.86|3021.72|3014.02|3021.94|3014.24|3021.27|3013.57|36
1644154380000|2022-02-06 13:33:00|3021.79|3014.09|3021.65|3013.95|3021.79|3014.09|3021.61|3013.91|27
1644154390000|2022-02-06 13:33:10|3021.66|3013.96|3021.73|3014.03|3021.85|3014.15|3021.61|3013.91|32
1644154400000|2022-02-06 13:33:20|3021.72|3014.02|3021.57|3013.87|3021.72|3014.02|3021.53|3013.83|27
1644154410000|2022-02-06 13:33:30|3021.49|3013.79|3021.93|3014.23|3021.97|3014.27|3021.3|3013.6|29
1644154420000|2022-02-06 13:33:40|3021.96|3014.26|3021.88|3014.18|3022.03|3014.33|3021.82|3014.12|29
1644154430000|2022-02-06 13:33:50|3021.86|3014.16|3021.95|3014.25|3022.02|3014.32|3021.73|3014.03|31
1644154440000|2022-02-06 13:34:00|3021.96|3014.26|3022.45|3014.75|3022.61|3014.91|3021.89|3014.19|24
1644154450000|2022-02-06 13:34:10|3022.42|3014.72|3022.51|3014.81|3022.66|3014.96|3022.38|3014.68|24
1644154460000|2022-02-06 13:34:20|3022.5|3014.8|3022.42|3014.72|3022.56|3014.86|3022.35|3014.65|25
1644154470000|2022-02-06 13:34:30|3022.39|3014.69|3022.67|3014.97|3022.7|3015|3022.37|3014.67|20
1644154480000|2022-02-06 13:34:40|3022.69|3014.99|3022.65|3014.95|3022.76|3015.06|3022.25|3014.55|34
1644154490000|2022-02-06 13:34:50|3022.62|3014.92|3022.4|3014.7|3022.79|3015.09|3022.36|3014.66|29
1644154500000|2022-02-06 13:35:00|3022.38|3014.68|3022.3|3014.6|3022.47|3014.77|3022.29|3014.59|28
1644154510000|2022-02-06 13:35:10|3022.28|3014.58|3021.54|3013.84|3022.28|3014.58|3021.54|3013.84|29
1644154520000|2022-02-06 13:35:20|3021.43|3013.73|3022.35|3014.65|3022.43|3014.73|3021.4|3013.7|38
1644154530000|2022-02-06 13:35:30|3022.34|3014.64|3022.28|3014.58|3022.53|3014.83|3022.19|3014.49|30
1644154540000|2022-02-06 13:35:40|3022.29|3014.59|3023.41|3015.71|3023.5|3015.8|3022.24|3014.54|35
1644154550000|2022-02-06 13:35:50|3023.46|3015.76|3023.79|3016.09|3023.86|3016.16|3023.41|3015.71|33
1644154560000|2022-02-06 13:36:00|3023.7|3016|3023.67|3015.97|3023.82|3016.12|3023.65|3015.95|28
1644154570000|2022-02-06 13:36:10|3023.65|3015.95|3023.25|3015.55|3023.65|3015.95|3022.82|3015.12|27
1644154580000|2022-02-06 13:36:20|3023.24|3015.54|3022.73|3015.03|3023.31|3015.61|3022.73|3015.03|34
1644154590000|2022-02-06 13:36:30|3022.74|3015.04|3021.83|3014.13|3022.74|3015.04|3021.33|3013.63|29
1644154600000|2022-02-06 13:36:40|3021.79|3014.09|3022.51|3014.81|3022.53|3014.83|3021.79|3014.09|31
1644154610000|2022-02-06 13:36:50|3022.49|3014.79|3022.28|3014.58|3022.55|3014.85|3022.28|3014.58|29
1644154620000|2022-02-06 13:37:00|3022.33|3014.63|3021.75|3014.05|3022.33|3014.63|3021.58|3013.88|33
1644154630000|2022-02-06 13:37:10|3021.68|3013.98|3021.07|3013.37|3021.68|3013.98|3020.97|3013.27|34
1644154640000|2022-02-06 13:37:20|3021.05|3013.35|3018.43|3010.73|3021.08|3013.38|3018.37|3010.67|35
1644154650000|2022-02-06 13:37:30|3018.2|3010.5|3018.33|3010.63|3018.44|3010.74|3017.22|3009.52|35
1644154660000|2022-02-06 13:37:40|3018.27|3010.57|3018.45|3010.75|3018.51|3010.81|3018.07|3010.37|34
1644154670000|2022-02-06 13:37:50|3018.44|3010.74|3018.41|3010.71|3018.55|3010.85|3018.29|3010.59|31
1644154680000|2022-02-06 13:38:00|3018|3010.3|3018.03|3010.33|3018.04|3010.34|3017.83|3010.13|23
1644154690000|2022-02-06 13:38:10|3017.92|3010.22|3018.43|3010.73|3018.72|3011.02|3017.9|3010.2|37
1644154700000|2022-02-06 13:38:20|3018.36|3010.66|3019.1|3011.4|3019.1|3011.4|3018.3|3010.6|33
1644154710000|2022-02-06 13:38:30|3019.12|3011.42|3019.25|3011.55|3019.65|3011.95|3018.98|3011.28|35
1644154720000|2022-02-06 13:38:40|3019.15|3011.45|3019.68|3011.98|3019.68|3011.98|3019.04|3011.34|30
1644154730000|2022-02-06 13:38:50|3019.72|3012.02|3019.65|3011.95|3019.73|3012.03|3019.54|3011.84|29
1644154740000|2022-02-06 13:39:00|3019.75|3012.05|3019.81|3012.11|3020.14|3012.44|3019.62|3011.92|31
1644154750000|2022-02-06 13:39:10|3019.67|3011.97|3019.91|3012.21|3019.92|3012.22|3019.48|3011.78|34
1644154760000|2022-02-06 13:39:20|3019.93|3012.23|3019.96|3012.26|3020.14|3012.44|3019.93|3012.23|16
1644154770000|2022-02-06 13:39:30|3019.98|3012.28|3020.94|3013.24|3021.04|3013.34|3019.98|3012.28|32
1644154780000|2022-02-06 13:39:40|3020.96|3013.26|3020.36|3012.66|3020.96|3013.26|3020.31|3012.61|23
1644154790000|2022-02-06 13:39:50|3020.44|3012.74|3020.64|3012.94|3020.75|3013.05|3020.35|3012.65|27
1644154800000|2022-02-06 13:40:00|3020.62|3012.92|3020.47|3012.77|3020.84|3013.14|3020.09|3012.39|32
1644154810000|2022-02-06 13:40:10|3020.43|3012.73|3020.9|3013.2|3021.13|3013.43|3020.43|3012.73|37
1644154820000|2022-02-06 13:40:20|3020.87|3013.17|3020.97|3013.27|3020.98|3013.28|3020.81|3013.11|35
1644154830000|2022-02-06 13:40:30|3020.96|3013.26|3021.05|3013.35|3021.11|3013.41|3020.91|3013.21|32
1644154840000|2022-02-06 13:40:40|3021.06|3013.36|3021.56|3013.86|3021.56|3013.86|3021.05|3013.35|18
1644154850000|2022-02-06 13:40:50|3021.5|3013.8|3021.07|3013.37|3021.53|3013.83|3020.97|3013.27|33
1644154860000|2022-02-06 13:41:00|3021.04|3013.34|3021.04|3013.34|3021.25|3013.55|3020.98|3013.28|31
1644154870000|2022-02-06 13:41:10|3021.03|3013.33|3021.29|3013.59|3021.29|3013.59|3021.03|3013.33|31
1644154880000|2022-02-06 13:41:20|3021.26|3013.56|3021.13|3013.43|3021.3|3013.6|3020.9|3013.2|32
1644154890000|2022-02-06 13:41:30|3021.08|3013.38|3020.88|3013.18|3021.12|3013.42|3020.83|3013.13|33
1644154900000|2022-02-06 13:41:40|3020.87|3013.17|3020.71|3013.01|3020.89|3013.19|3020.68|3012.98|23
1644154910000|2022-02-06 13:41:50|3020.67|3012.97|3020.87|3013.17|3020.87|3013.17|3020.09|3012.39|30
1644154920000|2022-02-06 13:42:00|3021.03|3013.33|3020.83|3013.13|3021.03|3013.33|3020.7|3013|16
1644154930000|2022-02-06 13:42:10|3020.81|3013.11|3019.4|3011.7|3020.95|3013.25|3019.08|3011.38|35
1644154940000|2022-02-06 13:42:20|3019.87|3012.17|3019.15|3011.45|3020.03|3012.33|3019.11|3011.41|30
1644154950000|2022-02-06 13:42:30|3019.13|3011.43|3018.5|3010.8|3019.21|3011.51|3018.26|3010.56|29
1644154960000|2022-02-06 13:42:40|3018.47|3010.77|3019.15|3011.45|3019.53|3011.83|3018.45|3010.75|31
1644154970000|2022-02-06 13:42:50|3019.02|3011.32|3019.12|3011.42|3019.17|3011.47|3018.81|3011.11|30
1644154980000|2022-02-06 13:43:00|3019.11|3011.41|3018.98|3011.28|3019.11|3011.41|3018.92|3011.22|27
1644154990000|2022-02-06 13:43:10|3018.95|3011.25|3019.21|3011.51|3019.27|3011.57|3018.95|3011.25|24
1644155000000|2022-02-06 13:43:20|3019.22|3011.52|3019.76|3012.06|3019.78|3012.08|3019.16|3011.46|29
1644155010000|2022-02-06 13:43:30|3019.78|3012.08|3019.47|3011.77|3020.37|3012.67|3019.35|3011.65|35
1644155020000|2022-02-06 13:43:40|3019.32|3011.62|3019.54|3011.84|3019.62|3011.92|3019.25|3011.55|28
1644155030000|2022-02-06 13:43:50|3019.53|3011.83|3019.78|3012.08|3019.84|3012.14|3019.53|3011.83|33
1644155040000|2022-02-06 13:44:00|3019.79|3012.09|3020.35|3012.65|3020.5|3012.8|3019.76|3012.06|32
1644155050000|2022-02-06 13:44:10|3020.34|3012.64|3020.43|3012.73|3020.48|3012.78|3019.84|3012.14|37
1644155060000|2022-02-06 13:44:20|3020.08|3012.38|3020.07|3012.37|3020.16|3012.46|3019.99|3012.29|19
1644155070000|2022-02-06 13:44:30|3020.05|3012.35|3020.2|3012.5|3020.23|3012.53|3019.95|3012.25|22
1644155080000|2022-02-06 13:44:40|3020.18|3012.48|3020.68|3012.98|3020.72|3013.02|3020.17|3012.47|20
1644155090000|2022-02-06 13:44:50|3020.67|3012.97|3020.75|3013.05|3020.83|3013.13|3020.57|3012.87|31
1644155100000|2022-02-06 13:45:00|3020.72|3013.02|3020.92|3013.22|3020.92|3013.22|3020.68|3012.98|22
1644155110000|2022-02-06 13:45:10|3020.86|3013.16|3020.79|3013.09|3020.89|3013.19|3020.79|3013.09|16
1644155120000|2022-02-06 13:45:20|3020.76|3013.06|3021.05|3013.35|3021.14|3013.44|3020.75|3013.05|22
1644155130000|2022-02-06 13:45:30|3021.02|3013.32|3020.96|3013.26|3021.12|3013.42|3020.93|3013.23|25
1644155140000|2022-02-06 13:45:40|3020.97|3013.27|3021.33|3013.63|3021.44|3013.74|3020.96|3013.26|26
1644155150000|2022-02-06 13:45:50|3021.31|3013.61|3021.38|3013.68|3021.4|3013.7|3021.15|3013.45|27
1644155160000|2022-02-06 13:46:00|3021.39|3013.69|3021.44|3013.74|3021.46|3013.76|3021.16|3013.46|32
1644155170000|2022-02-06 13:46:10|3021.35|3013.65|3021.32|3013.62|3021.65|3013.95|3021.29|3013.59|34
1644155180000|2022-02-06 13:46:20|3021.37|3013.67|3021.26|3013.56|3021.56|3013.86|3021.22|3013.52|34
1644155190000|2022-02-06 13:46:30|3021.24|3013.54|3021.11|3013.41|3021.27|3013.57|3020.99|3013.29|33
1644155200000|2022-02-06 13:46:40|3021.07|3013.37|3020.61|3012.91|3021.12|3013.42|3020.4|3012.7|29
1644155210000|2022-02-06 13:46:50|3020.58|3012.88|3018.86|3011.16|3020.58|3012.88|3018.86|3011.16|19
1644155220000|2022-02-06 13:47:00|3018.81|3011.11|3019.8|3012.1|3019.82|3012.12|3018.26|3010.56|34
1644155230000|2022-02-06 13:47:10|3019.87|3012.17|3020.53|3012.83|3020.69|3012.99|3019.84|3012.14|34
1644155240000|2022-02-06 13:47:20|3020.49|3012.79|3020.63|3012.93|3020.68|3012.98|3020.05|3012.35|37
1644155250000|2022-02-06 13:47:30|3020.62|3012.92|3020.57|3012.87|3020.74|3013.04|3020.57|3012.87|26
1644155260000|2022-02-06 13:47:40|3020.6|3012.9|3020.68|3012.98|3020.69|3012.99|3020.6|3012.9|17
1644155270000|2022-02-06 13:47:50|3020.67|3012.97|3020.47|3012.77|3020.67|3012.97|3020.47|3012.77|19
1644155280000|2022-02-06 13:48:00|3020.44|3012.74|3020.68|3012.98|3020.72|3013.02|3020.42|3012.72|28
1644155290000|2022-02-06 13:48:10|3020.7|3013|3020.52|3012.82|3020.7|3013|3020.41|3012.71|25
1644155300000|2022-02-06 13:48:20|3020.53|3012.83|3020.62|3012.92|3020.72|3013.02|3020.53|3012.83|28
1644155310000|2022-02-06 13:48:30|3020.59|3012.89|3020.7|3013|3020.75|3013.05|3020.55|3012.85|31
1644155320000|2022-02-06 13:48:40|3020.74|3013.04|3020.6|3012.9|3020.76|3013.06|3020.55|3012.85|35
1644155330000|2022-02-06 13:48:50|3020.59|3012.89|3020.61|3012.91|3020.68|3012.98|3020.56|3012.86|26
1644155340000|2022-02-06 13:49:00|3020.6|3012.9|3020.67|3012.97|3020.72|3013.02|3020.58|3012.88|29
1644155350000|2022-02-06 13:49:10|3020.69|3012.99|3021.27|3013.57|3021.35|3013.65|3020.59|3012.89|23
1644155360000|2022-02-06 13:49:20|3021.26|3013.56|3021.2|3013.5|3021.26|3013.56|3021.07|3013.37|22
1644155370000|2022-02-06 13:49:30|3021.19|3013.49|3021.32|3013.62|3021.39|3013.69|3021.18|3013.48|29
1644155380000|2022-02-06 13:49:40|3021.38|3013.68|3021.37|3013.67|3021.43|3013.73|3021.29|3013.59|33
1644155390000|2022-02-06 13:49:50|3021.38|3013.68|3021.42|3013.72|3021.43|3013.73|3021.32|3013.62|24
1644155400000|2022-02-06 13:50:00|3021.41|3013.71|3021.58|3013.88|3021.62|3013.92|3021.41|3013.71|35
1644155410000|2022-02-06 13:50:10|3021.57|3013.87|3021.02|3013.32|3021.95|3014.25|3020.65|3012.95|36
1644155420000|2022-02-06 13:50:20|3020.83|3013.13|3020.76|3013.06|3020.97|3013.27|3020.76|3013.06|29
1644155430000|2022-02-06 13:50:30|3020.74|3013.04|3021.27|3013.57|3021.27|3013.57|3020.74|3013.04|25
1644155440000|2022-02-06 13:50:40|3021.26|3013.56|3021.24|3013.54|3021.32|3013.62|3021.22|3013.52|22
1644155450000|2022-02-06 13:50:50|3021.23|3013.53|3021.45|3013.75|3021.5|3013.8|3021.19|3013.49|32
1644155460000|2022-02-06 13:51:00|3021.46|3013.76|3020.38|3012.68|3021.49|3013.79|3020.36|3012.66|31
1644155470000|2022-02-06 13:51:10|3020.34|3012.64|3020.17|3012.47|3020.4|3012.7|3020.06|3012.36|23
1644155480000|2022-02-06 13:51:20|3020.16|3012.46|3020.08|3012.38|3020.23|3012.53|3020.08|3012.38|16
1644155490000|2022-02-06 13:51:30|3020.07|3012.37|3019.56|3011.86|3020.07|3012.37|3019.14|3011.44|23
1644155500000|2022-02-06 13:51:40|3019.59|3011.89|3020.49|3012.79|3020.5|3012.8|3019.46|3011.76|31
1644155510000|2022-02-06 13:51:50|3020.5|3012.8|3020.21|3012.51|3020.5|3012.8|3020.21|3012.51|32
1644155520000|2022-02-06 13:52:00|3020.19|3012.49|3020.02|3012.32|3020.19|3012.49|3020.02|3012.32|30
1644155530000|2022-02-06 13:52:10|3020.01|3012.31|3019.48|3011.78|3020.01|3012.31|3019.13|3011.43|25
1644155540000|2022-02-06 13:52:20|3019.5|3011.8|3019.57|3011.87|3019.65|3011.95|3019.26|3011.56|31
1644155550000|2022-02-06 13:52:30|3019.53|3011.83|3019.54|3011.84|3019.54|3011.84|3019.46|3011.76|20
1644155560000|2022-02-06 13:52:40|3019.52|3011.82|3019.47|3011.77|3019.54|3011.84|3019.47|3011.77|23
1644155570000|2022-02-06 13:52:50|3019.44|3011.74|3019.92|3012.22|3019.92|3012.22|3019.44|3011.74|28
1644155580000|2022-02-06 13:53:00|3019.91|3012.21|3019.95|3012.25|3020.06|3012.36|3019.91|3012.21|27
1644155590000|2022-02-06 13:53:10|3019.94|3012.24|3019.92|3012.22|3019.94|3012.24|3019.85|3012.15|12
1644155600000|2022-02-06 13:53:20|3019.89|3012.19|3019.9|3012.2|3019.93|3012.23|3019.89|3012.19|6
1644155610000|2022-02-06 13:53:30|3019.93|3012.23|3019.62|3011.92|3019.93|3012.23|3019.62|3011.92|15
1644155620000|2022-02-06 13:53:40|3019.65|3011.95|3018.9|3011.2|3019.65|3011.95|3018.78|3011.08|24
1644155630000|2022-02-06 13:53:50|3018.86|3011.16|3019.27|3011.57|3019.27|3011.57|3018.76|3011.06|27
1644155640000|2022-02-06 13:54:00|3019.25|3011.55|3020.27|3012.57|3020.75|3013.05|3019.25|3011.55|32
1644155650000|2022-02-06 13:54:10|3020|3012.3|3019.43|3011.73|3020.04|3012.34|3019.02|3011.32|25
1644155660000|2022-02-06 13:54:20|3019.57|3011.87|3021.08|3013.38|3021.13|3013.43|3019.57|3011.87|33
1644155670000|2022-02-06 13:54:30|3021.16|3013.46|3021.27|3013.57|3021.46|3013.76|3021.16|3013.46|28
1644155680000|2022-02-06 13:54:40|3021.28|3013.58|3020.9|3013.2|3021.28|3013.58|3020.81|3013.11|25
1644155690000|2022-02-06 13:54:50|3020.99|3013.29|3020.68|3012.98|3021.05|3013.35|3020.15|3012.45|32
1644155700000|2022-02-06 13:55:00|3020.74|3013.04|3021.59|3013.89|3022.11|3014.41|3020.72|3013.02|31
1644155710000|2022-02-06 13:55:10|3021.58|3013.88|3020.94|3013.24|3021.58|3013.88|3020.88|3013.18|27
1644155720000|2022-02-06 13:55:20|3020.95|3013.25|3021.05|3013.35|3021.1|3013.4|3020.84|3013.14|31
1644155730000|2022-02-06 13:55:30|3021.07|3013.37|3021.09|3013.39|3021.24|3013.54|3020.79|3013.09|30
1644155740000|2022-02-06 13:55:40|3020.97|3013.27|3020.4|3012.7|3021.12|3013.42|3019.83|3012.13|33
1644155750000|2022-02-06 13:55:50|3020.48|3012.78|3021.01|3013.31|3021.38|3013.68|3020.47|3012.77|31
1644155760000|2022-02-06 13:56:00|3021.02|3013.32|3021.29|3013.59|3021.32|3013.62|3020.98|3013.28|22
1644155770000|2022-02-06 13:56:10|3021.28|3013.58|3021.13|3013.43|3021.3|3013.6|3020.89|3013.19|36
1644155780000|2022-02-06 13:56:20|3021.12|3013.42|3020.97|3013.27|3021.12|3013.42|3020.92|3013.22|26
1644155790000|2022-02-06 13:56:30|3020.98|3013.28|3020.96|3013.26|3021.02|3013.32|3020.86|3013.16|30
1644155800000|2022-02-06 13:56:40|3020.98|3013.28|3020.8|3013.1|3020.98|3013.28|3020.8|3013.1|18
1644155810000|2022-02-06 13:56:50|3020.79|3013.09|3020.24|3012.54|3020.83|3013.13|3020.06|3012.36|21
1644155820000|2022-02-06 13:57:00|3020.23|3012.53|3020.16|3012.46|3020.32|3012.62|3020.12|3012.42|34
1644155830000|2022-02-06 13:57:10|3020.18|3012.48|3020.16|3012.46|3020.41|3012.71|3020.09|3012.39|33
1644155840000|2022-02-06 13:57:20|3020.12|3012.42|3020.56|3012.86|3020.81|3013.11|3020.12|3012.42|32
1644155850000|2022-02-06 13:57:30|3020.52|3012.82|3020.48|3012.78|3020.61|3012.91|3020.43|3012.73|27
1644155860000|2022-02-06 13:57:40|3020.45|3012.75|3020.38|3012.68|3020.49|3012.79|3020.38|3012.68|29
1644155870000|2022-02-06 13:57:50|3020.41|3012.71|3020.67|3012.97|3020.8|3013.1|3020.41|3012.71|32
1644155880000|2022-02-06 13:58:00|3020.68|3012.98|3020.58|3012.88|3020.71|3013.01|3020.58|3012.88|19
1644155890000|2022-02-06 13:58:10|3020.09|3012.39|3020.04|3012.34|3020.1|3012.4|3019.79|3012.09|24
1644155900000|2022-02-06 13:58:20|3020.06|3012.36|3019.22|3011.52|3020.09|3012.39|3019.2|3011.5|31
1644155910000|2022-02-06 13:58:30|3019.21|3011.51|3019.36|3011.66|3019.36|3011.66|3019.05|3011.35|27
1644155920000|2022-02-06 13:58:40|3019.34|3011.64|3018.22|3010.52|3019.45|3011.75|3018.03|3010.33|24
1644155930000|2022-02-06 13:58:50|3018.38|3010.68|3018.89|3011.19|3019.05|3011.35|3018.38|3010.68|25
1644155940000|2022-02-06 13:59:00|3018.9|3011.2|3018.87|3011.17|3018.94|3011.24|3018.71|3011.01|27
1644155950000|2022-02-06 13:59:10|3018.88|3011.18|3017.91|3010.21|3018.88|3011.18|3017.91|3010.21|22
1644155960000|2022-02-06 13:59:20|3017.95|3010.25|3018.34|3010.64|3018.34|3010.64|3017.91|3010.21|23
1644155970000|2022-02-06 13:59:30|3018.33|3010.63|3018.92|3011.22|3018.94|3011.24|3018.33|3010.63|25
1644155980000|2022-02-06 13:59:40|3018.93|3011.23|3018.93|3011.23|3018.95|3011.25|3018.89|3011.19|20
1644155990000|2022-02-06 13:59:50|3018.99|3011.29|3019.52|3011.82|3019.58|3011.88|3018.99|3011.29|25
1644156000000|2022-02-06 14:00:00|3019.54|3011.84|3019.82|3012.12|3019.85|3012.15|3019.19|3011.49|31
1644156010000|2022-02-06 14:00:10|3019.79|3012.09|3020.18|3012.48|3020.29|3012.59|3019.63|3011.93|30
1644156020000|2022-02-06 14:00:20|3020.22|3012.52|3021.67|3013.97|3021.96|3014.26|3020|3012.3|34
1644156030000|2022-02-06 14:00:30|3021.69|3013.99|3022.73|3015.03|3022.75|3015.05|3021.65|3013.95|36
1644156040000|2022-02-06 14:00:40|3022.72|3015.02|3022.79|3015.09|3022.83|3015.13|3022.23|3014.53|32
1644156050000|2022-02-06 14:00:50|3022.83|3015.13|3022.76|3015.06|3022.94|3015.24|3022.62|3014.92|18
1644156060000|2022-02-06 14:01:00|3022.75|3015.05|3022.09|3014.39|3022.82|3015.12|3022.09|3014.39|28
1644156070000|2022-02-06 14:01:10|3022.13|3014.43|3022.98|3015.28|3023.01|3015.31|3022.03|3014.33|32
1644156080000|2022-02-06 14:01:20|3022.99|3015.29|3022.86|3015.16|3023.03|3015.33|3022.83|3015.13|14
1644156090000|2022-02-06 14:01:30|3022.76|3015.06|3020.57|3012.87|3022.83|3015.13|3020.49|3012.79|36
1644156100000|2022-02-06 14:01:40|3020.58|3012.88|3019.52|3011.82|3020.58|3012.88|3019.41|3011.71|29
1644156110000|2022-02-06 14:01:50|3019.56|3011.86|3019.49|3011.79|3019.65|3011.95|3019.44|3011.74|28
1644156120000|2022-02-06 14:02:00|3019.39|3011.69|3018.84|3011.14|3019.49|3011.79|3018.84|3011.14|33
1644156130000|2022-02-06 14:02:10|3018.94|3011.24|3018.85|3011.15|3019.03|3011.33|3018.61|3010.91|35
1644156140000|2022-02-06 14:02:20|3018.82|3011.12|3018.21|3010.51|3018.95|3011.25|3018.21|3010.51|34
1644156150000|2022-02-06 14:02:30|3018.08|3010.38|3017.8|3010.1|3018.16|3010.46|3017.78|3010.08|34
1644156160000|2022-02-06 14:02:40|3017.83|3010.13|3017.48|3009.78|3017.99|3010.29|3017.25|3009.55|33
1644156170000|2022-02-06 14:02:50|3017.42|3009.72|3017.61|3009.91|3017.65|3009.95|3017.39|3009.69|25
1644156180000|2022-02-06 14:03:00|3017.83|3010.13|3017.44|3009.74|3017.97|3010.27|3017.34|3009.64|34
1644156190000|2022-02-06 14:03:10|3017.51|3009.81|3017.72|3010.02|3017.82|3010.12|3017.49|3009.79|32
1644156200000|2022-02-06 14:03:20|3017.7|3010|3017.7|3010|3017.77|3010.07|3017.57|3009.87|29
1644156210000|2022-02-06 14:03:30|3017.71|3010.01|3017.53|3009.83|3017.71|3010.01|3017.36|3009.66|28
1644156220000|2022-02-06 14:03:40|3017.55|3009.85|3017.64|3009.94|3017.79|3010.09|3017.55|3009.85|26
1644156230000|2022-02-06 14:03:50|3017.68|3009.98|3017.64|3009.94|3017.68|3009.98|3017.4|3009.7|23
1644156240000|2022-02-06 14:04:00|3017.62|3009.92|3017.55|3009.85|3017.71|3010.01|3017.55|3009.85|24
1644156250000|2022-02-06 14:04:10|3017.65|3009.95|3019.11|3011.41|3019.11|3011.41|3017.6|3009.9|34
1644156260000|2022-02-06 14:04:20|3019.1|3011.4|3018.66|3010.96|3019.28|3011.58|3018.25|3010.55|28
1644156270000|2022-02-06 14:04:30|3018.69|3010.99|3018.06|3010.36|3018.7|3011|3018.06|3010.36|33
1644156280000|2022-02-06 14:04:40|3018.28|3010.58|3018.82|3011.12|3018.9|3011.2|3018.28|3010.58|32
1644156290000|2022-02-06 14:04:50|3018.8|3011.1|3018.86|3011.16|3018.97|3011.27|3018.8|3011.1|18
1644156300000|2022-02-06 14:05:00|3018.87|3011.17|3019.2|3011.5|3019.49|3011.79|3018.87|3011.17|28
1644156310000|2022-02-06 14:05:10|3019.16|3011.46|3018.55|3010.85|3019.19|3011.49|3018.3|3010.6|35
1644156320000|2022-02-06 14:05:20|3018.54|3010.84|3018.99|3011.29|3019.19|3011.49|3018.49|3010.79|28
1644156330000|2022-02-06 14:05:30|3018.97|3011.27|3019.05|3011.35|3019.09|3011.39|3018.94|3011.24|25
1644156340000|2022-02-06 14:05:40|3019.06|3011.36|3018.72|3011.02|3019.07|3011.37|3018.72|3011.02|27
1644156350000|2022-02-06 14:05:50|3018.71|3011.01|3018.62|3010.92|3018.71|3011.01|3018.38|3010.68|35
1644156360000|2022-02-06 14:06:00|3018.61|3010.91|3018.58|3010.88|3018.73|3011.03|3018.58|3010.88|25
1644156370000|2022-02-06 14:06:10|3018.6|3010.9|3018.56|3010.86|3018.67|3010.97|3018.52|3010.82|27
1644156380000|2022-02-06 14:06:20|3018.54|3010.84|3018.89|3011.19|3018.89|3011.19|3018.3|3010.6|29
1644156390000|2022-02-06 14:06:30|3018.97|3011.27|3019.43|3011.73|3019.53|3011.83|3018.97|3011.27|31
1644156400000|2022-02-06 14:06:40|3019.48|3011.78|3020.48|3012.78|3021.24|3013.54|3019.13|3011.43|37
1644156410000|2022-02-06 14:06:50|3020.31|3012.61|3020.41|3012.71|3020.53|3012.83|3020.14|3012.44|34
1644156420000|2022-02-06 14:07:00|3020.37|3012.67|3021.04|3013.34|3021.04|3013.34|3020.08|3012.38|32
1644156430000|2022-02-06 14:07:10|3021.06|3013.36|3021.1|3013.4|3021.18|3013.48|3020.97|3013.27|28
1644156440000|2022-02-06 14:07:20|3021.04|3013.34|3020.91|3013.21|3021.1|3013.4|3020.62|3012.92|29
1644156450000|2022-02-06 14:07:30|3020.92|3013.22|3020.46|3012.76|3021.05|3013.35|3020.18|3012.48|32
1644156460000|2022-02-06 14:07:40|3020.38|3012.68|3020.82|3013.12|3020.97|3013.27|3020.21|3012.51|33
1644156470000|2022-02-06 14:07:50|3020.85|3013.15|3020.37|3012.67|3020.9|3013.2|3020.06|3012.36|35
1644156480000|2022-02-06 14:08:00|3020.38|3012.68|3020.45|3012.75|3020.53|3012.83|3020.38|3012.68|29
1644156490000|2022-02-06 14:08:10|3020.39|3012.69|3020.78|3013.08|3020.84|3013.14|3020.34|3012.64|28
1644156500000|2022-02-06 14:08:20|3020.79|3013.09|3020.58|3012.88|3020.79|3013.09|3020.58|3012.88|35
1644156510000|2022-02-06 14:08:30|3020.59|3012.89|3020.87|3013.17|3020.91|3013.21|3020.48|3012.78|26
1644156520000|2022-02-06 14:08:40|3020.85|3013.15|3020.75|3013.05|3020.89|3013.19|3020.53|3012.83|20
1644156530000|2022-02-06 14:08:50|3020.76|3013.06|3020.83|3013.13|3020.85|3013.15|3020.75|3013.05|23
1644156540000|2022-02-06 14:09:00|3020.81|3013.11|3021.07|3013.37|3021.3|3013.6|3020.8|3013.1|19
1644156550000|2022-02-06 14:09:10|3021.06|3013.36|3021.03|3013.33|3021.08|3013.38|3021.02|3013.32|21
1644156560000|2022-02-06 14:09:20|3021.07|3013.37|3020.78|3013.08|3021.07|3013.37|3020.61|3012.91|25
1644156570000|2022-02-06 14:09:30|3020.75|3013.05|3020.81|3013.11|3020.93|3013.23|3020.68|3012.98|28
1644156580000|2022-02-06 14:09:40|3020.75|3013.05|3020.77|3013.07|3020.78|3013.08|3020.55|3012.85|22
1644156590000|2022-02-06 14:09:50|3020.75|3013.05|3020.75|3013.05|3020.75|3013.05|3020.63|3012.93|25
1644156600000|2022-02-06 14:10:00|3020.78|3013.08|3020.77|3013.07|3020.81|3013.11|3020.71|3013.01|28
1644156610000|2022-02-06 14:10:10|3020.72|3013.02|3020.42|3012.72|3020.77|3013.07|3020|3012.3|26
1644156620000|2022-02-06 14:10:20|3020.46|3012.76|3020.87|3013.17|3020.93|3013.23|3020.46|3012.76|27
1644156630000|2022-02-06 14:10:30|3020.88|3013.18|3020.88|3013.18|3020.94|3013.24|3020.85|3013.15|24
1644156640000|2022-02-06 14:10:40|3020.89|3013.19|3021.31|3013.61|3021.38|3013.68|3020.85|3013.15|25
1644156650000|2022-02-06 14:10:50|3021.3|3013.6|3021.33|3013.63|3021.35|3013.65|3021.25|3013.55|21
1644156660000|2022-02-06 14:11:00|3021.34|3013.64|3021.37|3013.67|3021.44|3013.74|3021.06|3013.36|18
1644156670000|2022-02-06 14:11:10|3021.46|3013.76|3021.04|3013.34|3021.48|3013.78|3020.74|3013.04|34
1644156680000|2022-02-06 14:11:20|3021.03|3013.33|3021.19|3013.49|3021.32|3013.62|3020.96|3013.26|29
1644156690000|2022-02-06 14:11:30|3021.21|3013.51|3021.17|3013.47|3021.24|3013.54|3021.02|3013.32|31
1644156700000|2022-02-06 14:11:40|3021.15|3013.45|3021.24|3013.54|3021.28|3013.58|3021.09|3013.39|26
1644156710000|2022-02-06 14:11:50|3021.25|3013.55|3021.41|3013.71|3021.41|3013.71|3021.16|3013.46|19
1644156720000|2022-02-06 14:12:00|3021.39|3013.69|3021.38|3013.68|3021.57|3013.87|3021.37|3013.67|20
1644156730000|2022-02-06 14:12:10|3021.39|3013.69|3021.59|3013.89|3021.6|3013.9|3021.3|3013.6|25
1644156740000|2022-02-06 14:12:20|3021.6|3013.9|3021.36|3013.66|3021.61|3013.91|3021.35|3013.65|21
1644156750000|2022-02-06 14:12:30|3021.34|3013.64|3020.54|3012.84|3021.34|3013.64|3020.43|3012.73|34
1644156760000|2022-02-06 14:12:40|3020.53|3012.83|3020|3012.3|3020.53|3012.83|3019.93|3012.23|22
1644156770000|2022-02-06 14:12:50|3020.02|3012.32|3019.37|3011.67|3020.09|3012.39|3019.35|3011.65|23
1644156780000|2022-02-06 14:13:00|3019.35|3011.65|3019.03|3011.33|3019.35|3011.65|3018.98|3011.28|27
1644156790000|2022-02-06 14:13:10|3019.02|3011.32|3019.02|3011.32|3019.08|3011.38|3018.98|3011.28|20
1644156800000|2022-02-06 14:13:20|3019.01|3011.31|3018.39|3010.69|3019.09|3011.39|3018.39|3010.69|30
1644156810000|2022-02-06 14:13:30|3018.46|3010.76|3018.55|3010.85|3018.62|3010.92|3018.46|3010.76|30
1644156820000|2022-02-06 14:13:40|3018.56|3010.86|3018.56|3010.86|3018.6|3010.9|3018.51|3010.81|14
1644156830000|2022-02-06 14:13:50|3018.57|3010.87|3018.13|3010.43|3018.57|3010.87|3018.1|3010.4|38
1644156840000|2022-02-06 14:14:00|3018.11|3010.41|3017.91|3010.21|3018.18|3010.48|3017.74|3010.04|28
1644156850000|2022-02-06 14:14:10|3017.93|3010.23|3017.98|3010.28|3017.99|3010.29|3017.87|3010.17|22
1644156860000|2022-02-06 14:14:20|3018|3010.3|3018.13|3010.43|3018.2|3010.5|3017.98|3010.28|19
1644156870000|2022-02-06 14:14:30|3018.18|3010.48|3018.08|3010.38|3018.23|3010.53|3018.05|3010.35|30
1644156880000|2022-02-06 14:14:40|3018.09|3010.39|3018.19|3010.49|3018.19|3010.49|3018.06|3010.36|14
1644156890000|2022-02-06 14:14:50|3018.2|3010.5|3018.96|3011.26|3019.09|3011.39|3018.2|3010.5|22
1644156900000|2022-02-06 14:15:00|3018.97|3011.27|3020.44|3012.74|3020.44|3012.74|3018.94|3011.24|31
1644156910000|2022-02-06 14:15:10|3021.15|3013.45|3020.55|3012.85|3021.5|3013.8|3020.51|3012.81|32
1644156920000|2022-02-06 14:15:20|3020.56|3012.86|3019.64|3011.94|3020.56|3012.86|3018.99|3011.29|30
1644156930000|2022-02-06 14:15:30|3019.66|3011.96|3020.35|3012.65|3020.39|3012.69|3019.66|3011.96|28
1644156940000|2022-02-06 14:15:40|3020.46|3012.76|3020.77|3013.07|3020.78|3013.08|3020.46|3012.76|18
1644156950000|2022-02-06 14:15:50|3020.75|3013.05|3019.95|3012.25|3020.79|3013.09|3019.95|3012.25|30
1644156960000|2022-02-06 14:16:00|3020.01|3012.31|3020.38|3012.68|3020.81|3013.11|3020.01|3012.31|29
1644156970000|2022-02-06 14:16:10|3020.37|3012.67|3020.3|3012.6|3020.39|3012.69|3020.26|3012.56|20
1644156980000|2022-02-06 14:16:20|3020.39|3012.69|3020.53|3012.83|3020.54|3012.84|3020.39|3012.69|19
1644156990000|2022-02-06 14:16:30|3020.54|3012.84|3020.46|3012.76|3020.54|3012.84|3020.43|3012.73|14
1644157000000|2022-02-06 14:16:40|3020.47|3012.77|3020.93|3013.23|3021.02|3013.32|3020.47|3012.77|17
1644157010000|2022-02-06 14:16:50|3020.87|3013.17|3021|3013.3|3021|3013.3|3020.87|3013.17|23
1644157020000|2022-02-06 14:17:00|3021.01|3013.31|3020.85|3013.15|3021.02|3013.32|3020.84|3013.14|18
1644157030000|2022-02-06 14:17:10|3021.07|3013.37|3021.2|3013.5|3021.23|3013.53|3021.07|3013.37|26
1644157040000|2022-02-06 14:17:20|3021.19|3013.49|3021.13|3013.43|3021.23|3013.53|3021.09|3013.39|18
1644157050000|2022-02-06 14:17:30|3021.09|3013.39|3021.08|3013.38|3021.24|3013.54|3020.97|3013.27|29
1644157060000|2022-02-06 14:17:40|3021.05|3013.35|3020.85|3013.15|3021.08|3013.38|3020.83|3013.13|25
1644157070000|2022-02-06 14:17:50|3020.92|3013.22|3020.97|3013.27|3021.02|3013.32|3020.83|3013.13|28
1644157080000|2022-02-06 14:18:00|3020.96|3013.26|3020.96|3013.26|3020.96|3013.26|3020.76|3013.06|26
1644157090000|2022-02-06 14:18:10|3020.9|3013.2|3020.97|3013.27|3020.97|3013.27|3020.89|3013.19|19
1644157100000|2022-02-06 14:18:20|3020.98|3013.28|3021.13|3013.43|3021.13|3013.43|3020.98|3013.28|27
1644157110000|2022-02-06 14:18:30|3021.14|3013.44|3021.74|3014.04|3021.74|3014.04|3021.1|3013.4|30
1644157120000|2022-02-06 14:18:40|3021.75|3014.05|3022.25|3014.55|3022.35|3014.65|3021.72|3014.02|24
1644157130000|2022-02-06 14:18:50|3022.26|3014.56|3021.99|3014.29|3022.26|3014.56|3021.71|3014.01|32
1644157140000|2022-02-06 14:19:00|3021.98|3014.28|3021.27|3013.57|3021.98|3014.28|3021.27|3013.57|29
1644157150000|2022-02-06 14:19:10|3021.3|3013.6|3021.91|3014.21|3022.02|3014.32|3021.26|3013.56|32
1644157160000|2022-02-06 14:19:20|3021.92|3014.22|3022.24|3014.54|3022.55|3014.85|3021.5|3013.8|32
1644157170000|2022-02-06 14:19:30|3022.23|3014.53|3022.34|3014.64|3022.37|3014.67|3022.23|3014.53|21
1644157180000|2022-02-06 14:19:40|3022.35|3014.65|3022.12|3014.42|3022.43|3014.73|3022.12|3014.42|23
1644157190000|2022-02-06 14:19:50|3022.1|3014.4|3022.52|3014.82|3022.54|3014.84|3022.09|3014.39|28
1644157200000|2022-02-06 14:20:00|3022.47|3014.77|3022.27|3014.57|3022.54|3014.84|3022.27|3014.57|25
1644157210000|2022-02-06 14:20:10|3022.26|3014.56|3022.17|3014.47|3022.27|3014.57|3022.01|3014.31|28
1644157220000|2022-02-06 14:20:20|3022.25|3014.55|3022.63|3014.93|3022.63|3014.93|3022.18|3014.48|28
1644157230000|2022-02-06 14:20:30|3022.62|3014.92|3022.95|3015.25|3023|3015.3|3022.52|3014.82|25
1644157240000|2022-02-06 14:20:40|3022.96|3015.26|3022.76|3015.06|3022.97|3015.27|3022.76|3015.06|29
1644157250000|2022-02-06 14:20:50|3022.72|3015.02|3023.08|3015.38|3023.1|3015.4|3022.71|3015.01|28
1644157260000|2022-02-06 14:21:00|3023.1|3015.4|3023.2|3015.5|3023.23|3015.53|3023.1|3015.4|27
1644157270000|2022-02-06 14:21:10|3023.19|3015.49|3022.9|3015.2|3023.23|3015.53|3022.83|3015.13|32
1644157280000|2022-02-06 14:21:20|3022.89|3015.19|3022.87|3015.17|3022.95|3015.25|3022.75|3015.05|32
1644157290000|2022-02-06 14:21:30|3022.86|3015.16|3023.04|3015.34|3023.04|3015.34|3022.67|3014.97|36
1644157300000|2022-02-06 14:21:40|3023.03|3015.33|3022.96|3015.26|3023.03|3015.33|3022.87|3015.17|23
1644157310000|2022-02-06 14:21:50|3022.86|3015.16|3021.7|3014|3022.86|3015.16|3021.43|3013.73|32
1644157320000|2022-02-06 14:22:00|3021.72|3014.02|3021.23|3013.53|3021.84|3014.14|3021.15|3013.45|30
1644157330000|2022-02-06 14:22:10|3021.27|3013.57|3021.06|3013.36|3021.33|3013.63|3020.96|3013.26|28
1644157340000|2022-02-06 14:22:20|3021.05|3013.35|3021.98|3014.28|3021.99|3014.29|3021.05|3013.35|22
1644157350000|2022-02-06 14:22:30|3021.99|3014.29|3022|3014.3|3022.11|3014.41|3021.93|3014.23|25
1644157360000|2022-02-06 14:22:40|3022.01|3014.31|3022.92|3015.22|3022.92|3015.22|3021.97|3014.27|24
1644157370000|2022-02-06 14:22:50|3023.07|3015.37|3022.03|3014.33|3023.43|3015.73|3022.03|3014.33|38
1644157380000|2022-02-06 14:23:00|3022.02|3014.32|3022.5|3014.8|3022.54|3014.84|3021.98|3014.28|31
1644157390000|2022-02-06 14:23:10|3022.57|3014.87|3022.86|3015.16|3022.86|3015.16|3022.33|3014.63|33
1644157400000|2022-02-06 14:23:20|3022.85|3015.15|3023.73|3016.03|3023.76|3016.06|3022.82|3015.12|26
1644157410000|2022-02-06 14:23:30|3023.64|3015.94|3023.1|3015.4|3023.65|3015.95|3023.03|3015.33|20
1644157420000|2022-02-06 14:23:40|3023.18|3015.48|3023.28|3015.58|3023.28|3015.58|3022.85|3015.15|30
1644157430000|2022-02-06 14:23:50|3023.21|3015.51|3023.19|3015.49|3023.28|3015.58|3023.08|3015.38|24
1644157440000|2022-02-06 14:24:00|3023.26|3015.56|3023.36|3015.66|3023.38|3015.68|3023.19|3015.49|15
1644157450000|2022-02-06 14:24:10|3023.35|3015.65|3023.46|3015.76|3023.47|3015.77|3023.33|3015.63|30
1644157460000|2022-02-06 14:24:20|3023.47|3015.77|3023.47|3015.77|3023.6|3015.9|3023.35|3015.65|21
1644157470000|2022-02-06 14:24:30|3023.46|3015.76|3023.42|3015.72|3023.59|3015.89|3023.4|3015.7|25
1644157480000|2022-02-06 14:24:40|3023.41|3015.71|3023.62|3015.92|3023.62|3015.92|3023.41|3015.71|18
1644157490000|2022-02-06 14:24:50|3023.59|3015.89|3023.54|3015.84|3023.6|3015.9|3023.45|3015.75|17
1644157500000|2022-02-06 14:25:00|3023.56|3015.86|3023.58|3015.88|3023.75|3016.05|3023.53|3015.83|17
1644157510000|2022-02-06 14:25:10|3023.64|3015.94|3023.58|3015.88|3023.64|3015.94|3023.47|3015.77|20
1644157520000|2022-02-06 14:25:20|3023.62|3015.92|3023.73|3016.03|3023.73|3016.03|3023.54|3015.84|19
1644157530000|2022-02-06 14:25:30|3023.75|3016.05|3024.6|3016.9|3024.9|3017.2|3023.75|3016.05|24
1644157540000|2022-02-06 14:25:40|3024.5|3016.8|3024.3|3016.6|3024.54|3016.84|3023.81|3016.11|39
1644157550000|2022-02-06 14:25:50|3024.33|3016.63|3024.39|3016.69|3024.5|3016.8|3024.2|3016.5|32
1644157560000|2022-02-06 14:26:00|3024.41|3016.71|3024.48|3016.78|3024.48|3016.78|3024.28|3016.58|31
1644157570000|2022-02-06 14:26:10|3024.47|3016.77|3024.7|3017|3024.86|3017.16|3024.45|3016.75|29
1644157580000|2022-02-06 14:26:20|3024.71|3017.01|3024.25|3016.55|3024.71|3017.01|3024.12|3016.42|33
1644157590000|2022-02-06 14:26:30|3024.26|3016.56|3024.49|3016.79|3024.74|3017.04|3024.26|3016.56|28
1644157600000|2022-02-06 14:26:40|3024.51|3016.81|3024.62|3016.92|3024.7|3017|3024.11|3016.41|30
1644157610000|2022-02-06 14:26:50|3024.6|3016.9|3024.77|3017.07|3024.81|3017.11|3024.43|3016.73|31
1644157620000|2022-02-06 14:27:00|3024.79|3017.09|3024.65|3016.95|3024.81|3017.11|3024.65|3016.95|26
1644157630000|2022-02-06 14:27:10|3024.66|3016.96|3024.75|3017.05|3024.78|3017.08|3024.65|3016.95|24
1644157640000|2022-02-06 14:27:20|3024.72|3017.02|3024.59|3016.89|3024.72|3017.02|3024.42|3016.72|31
1644157650000|2022-02-06 14:27:30|3024.63|3016.93|3024.63|3016.93|3024.7|3017|3024.57|3016.87|33
1644157660000|2022-02-06 14:27:40|3024.64|3016.94|3023.65|3015.95|3024.64|3016.94|3023.6|3015.9|30
1644157670000|2022-02-06 14:27:50|3023.64|3015.94|3023.79|3016.09|3023.81|3016.11|3023.64|3015.94|28
1644157680000|2022-02-06 14:28:00|3023.78|3016.08|3023.93|3016.23|3023.95|3016.25|3023.74|3016.04|32
1644157690000|2022-02-06 14:28:10|3024|3016.3|3024.24|3016.54|3024.26|3016.56|3023.96|3016.26|30
1644157700000|2022-02-06 14:28:20|3024.25|3016.55|3024.15|3016.45|3024.31|3016.61|3024.07|3016.37|28
1644157710000|2022-02-06 14:28:30|3024.17|3016.47|3024.2|3016.5|3024.2|3016.5|3024|3016.3|34
1644157720000|2022-02-06 14:28:40|3024.16|3016.46|3024.26|3016.56|3024.37|3016.67|3023.92|3016.22|30
1644157730000|2022-02-06 14:28:50|3024.34|3016.64|3024.22|3016.52|3024.34|3016.64|3024.09|3016.39|30
1644157740000|2022-02-06 14:29:00|3024.19|3016.49|3024.52|3016.82|3024.52|3016.82|3024.19|3016.49|27
1644157750000|2022-02-06 14:29:10|3024.51|3016.81|3024.35|3016.65|3024.57|3016.87|3024.24|3016.54|25
1644157760000|2022-02-06 14:29:20|3024.16|3016.46|3023.85|3016.15|3024.16|3016.46|3023.61|3015.91|26
1644157770000|2022-02-06 14:29:30|3023.89|3016.19|3024.27|3016.57|3024.3|3016.6|3023.78|3016.08|33
1644157780000|2022-02-06 14:29:40|3024.26|3016.56|3024.44|3016.74|3024.53|3016.83|3024.16|3016.46|34
1644157790000|2022-02-06 14:29:50|3024.43|3016.73|3024.96|3017.26|3024.97|3017.27|3024.43|3016.73|25
1644157800000|2022-02-06 14:30:00|3024.97|3017.27|3025.16|3017.46|3025.2|3017.5|3024.93|3017.23|24
1644157810000|2022-02-06 14:30:10|3025.22|3017.52|3025.23|3017.53|3025.28|3017.58|3025.08|3017.38|25
1644157820000|2022-02-06 14:30:20|3025.21|3017.51|3025.94|3018.24|3025.94|3018.24|3025.21|3017.51|24
1644157830000|2022-02-06 14:30:30|3025.95|3018.25|3025.74|3018.04|3026.05|3018.35|3025.64|3017.94|31
1644157840000|2022-02-06 14:30:40|3025.75|3018.05|3025.82|3018.12|3026.02|3018.32|3025.75|3018.05|29
1644157850000|2022-02-06 14:30:50|3025.88|3018.18|3025.78|3018.08|3026.04|3018.34|3025.74|3018.04|27
1644157860000|2022-02-06 14:31:00|3025.77|3018.07|3027.05|3019.35|3027.1|3019.4|3025.77|3018.07|32
1644157870000|2022-02-06 14:31:10|3027.06|3019.36|3027.05|3019.35|3027.28|3019.58|3027.05|3019.35|29
1644157880000|2022-02-06 14:31:20|3027.02|3019.32|3029.74|3022.04|3030.51|3022.81|3027.02|3019.32|39
1644157890000|2022-02-06 14:31:30|3029.76|3022.06|3031.16|3023.46|3031.21|3023.51|3029.35|3021.65|40
1644157900000|2022-02-06 14:31:40|3031.23|3023.53|3034.4|3026.7|3034.4|3026.7|3031.2|3023.5|37
1644157910000|2022-02-06 14:31:50|3034.2|3026.5|3042.83|3035.13|3042.83|3035.13|3034.2|3026.5|34
1644157920000|2022-02-06 14:32:00|3042.26|3034.56|3045.56|3037.86|3046.54|3038.84|3042.26|3034.56|40
1644157930000|2022-02-06 14:32:10|3044.59|3036.89|3044.11|3036.41|3048.32|3040.62|3043.74|3036.04|38
1644157940000|2022-02-06 14:32:20|3044.09|3036.39|3043.33|3035.63|3045.02|3037.32|3041|3033.3|39
1644157950000|2022-02-06 14:32:30|3043.37|3035.67|3044.21|3036.51|3044.21|3036.51|3040.51|3032.81|39
1644157960000|2022-02-06 14:32:40|3044.3|3036.6|3044.77|3037.07|3045.23|3037.53|3042.01|3034.31|37
1644157970000|2022-02-06 14:32:50|3044.78|3037.08|3044.96|3037.26|3047.29|3039.59|3044.78|3037.08|38
1644157980000|2022-02-06 14:33:00|3045|3037.3|3045.62|3037.92|3046.25|3038.55|3044.82|3037.12|35
1644157990000|2022-02-06 14:33:10|3045.53|3037.83|3041.45|3033.75|3045.53|3037.83|3040.45|3032.75|39
1644158000000|2022-02-06 14:33:20|3041.37|3033.67|3038.94|3031.24|3041.68|3033.98|3038.94|3031.24|39
1644158010000|2022-02-06 14:33:30|3038.95|3031.25|3032.07|3024.37|3038.95|3031.25|3032.07|3024.37|39
1644158020000|2022-02-06 14:33:40|3032.38|3024.68|3024.34|3016.64|3032.38|3024.68|3024.34|3016.64|40
1644158030000|2022-02-06 14:33:50|3024.73|3017.03|3022.67|3014.97|3024.87|3017.17|3022.66|3014.96|40
1644158040000|2022-02-06 14:34:00|3022.05|3014.35|3019.67|3011.97|3022.42|3014.72|3018.82|3011.12|39
1644158050000|2022-02-06 14:34:10|3019.54|3011.84|3023.49|3015.79|3024.83|3017.13|3019.54|3011.84|40
1644158060000|2022-02-06 14:34:20|3023.56|3015.86|3027.24|3019.54|3027.32|3019.62|3023.46|3015.76|39
1644158070000|2022-02-06 14:34:30|3026.86|3019.16|3027.59|3019.89|3027.91|3020.21|3026.24|3018.54|39
1644158080000|2022-02-06 14:34:40|3027.72|3020.02|3026.82|3019.12|3027.83|3020.13|3025.33|3017.63|39
1644158090000|2022-02-06 14:34:50|3026.95|3019.25|3026.37|3018.67|3027.12|3019.42|3025.9|3018.2|38
1644158100000|2022-02-06 14:35:00|3026.45|3018.75|3025.73|3018.03|3026.97|3019.27|3025.73|3018.03|38
1644158110000|2022-02-06 14:35:10|3025.69|3017.99|3023.53|3015.83|3025.69|3017.99|3023.53|3015.83|35
1644158120000|2022-02-06 14:35:20|3023.42|3015.72|3021.74|3014.04|3023.49|3015.79|3020.77|3013.07|39
1644158130000|2022-02-06 14:35:30|3022.28|3014.58|3022.77|3015.07|3024.14|3016.44|3022.14|3014.44|40
1644158140000|2022-02-06 14:35:40|3022.74|3015.04|3022|3014.3|3022.78|3015.08|3022|3014.3|37
1644158150000|2022-02-06 14:35:50|3021.83|3014.13|3023.35|3015.65|3023.35|3015.65|3021.68|3013.98|39
1644158160000|2022-02-06 14:36:00|3023.33|3015.63|3023.1|3015.4|3023.67|3015.97|3022.79|3015.09|37
1644158170000|2022-02-06 14:36:10|3023.14|3015.44|3020.55|3012.85|3023.14|3015.44|3020.55|3012.85|36
1644158180000|2022-02-06 14:36:20|3020.6|3012.9|3013.93|3006.23|3020.6|3012.9|3013.93|3006.23|40
1644158190000|2022-02-06 14:36:30|3013.62|3005.92|3014.33|3006.63|3014.33|3006.63|3011.64|3003.94|39
1644158200000|2022-02-06 14:36:40|3014.54|3006.84|3013.48|3005.78|3015.61|3007.91|3013.26|3005.56|39
1644158210000|2022-02-06 14:36:50|3013.47|3005.77|3011.93|3004.23|3014.01|3006.31|3011.66|3003.96|37
1644158220000|2022-02-06 14:37:00|3012.3|3004.6|3009.95|3002.25|3012.58|3004.88|3009.93|3002.23|40
1644158230000|2022-02-06 14:37:10|3010.02|3002.32|3007.83|3000.13|3010.02|3002.32|3007.83|3000.13|39
1644158240000|2022-02-06 14:37:20|3007.84|3000.14|3009.14|3001.44|3009.15|3001.45|3006.51|2998.81|35
1644158250000|2022-02-06 14:37:30|3009.15|3001.45|3009.62|3001.92|3009.62|3001.92|3009.04|3001.34|34
1644158260000|2022-02-06 14:37:40|3009.58|3001.88|3009.14|3001.44|3009.64|3001.94|3007.7|3000|37
1644158270000|2022-02-06 14:37:50|3009.15|3001.45|3009.57|3001.87|3010.28|3002.58|3009.1|3001.4|35
1644158280000|2022-02-06 14:38:00|3009.53|3001.83|3008.26|3000.56|3009.53|3001.83|3008.26|3000.56|35
1644158290000|2022-02-06 14:38:10|3008.35|3000.65|3007.14|2999.44|3008.43|3000.73|3007.02|2999.32|35
1644158300000|2022-02-06 14:38:20|3007.22|2999.52|3006.64|2998.94|3007.22|2999.52|3005.91|2998.21|39
1644158310000|2022-02-06 14:38:30|3006.6|2998.9|3005.99|2998.29|3006.6|2998.9|3005.62|2997.92|35
1644158320000|2022-02-06 14:38:40|3006.29|2998.59|3006.97|2999.27|3007.19|2999.49|3005.7|2998|34
1644158330000|2022-02-06 14:38:50|3007.07|2999.37|3009.92|3002.22|3009.92|3002.22|3007.07|2999.37|38
1644158340000|2022-02-06 14:39:00|3009.84|3002.14|3013.91|3006.21|3013.91|3006.21|3009.81|3002.11|40
1644158350000|2022-02-06 14:39:10|3013.92|3006.22|3014.88|3007.18|3017.14|3009.44|3013.92|3006.22|39
1644158360000|2022-02-06 14:39:20|3014.67|3006.97|3014.33|3006.63|3014.76|3007.06|3012.55|3004.85|38
1644158370000|2022-02-06 14:39:30|3014.14|3006.44|3014.32|3006.62|3014.96|3007.26|3013.81|3006.11|37
1644158380000|2022-02-06 14:39:40|3014.11|3006.41|3020|3012.3|3020|3012.3|3014.11|3006.41|38
1644158390000|2022-02-06 14:39:50|3020.02|3012.32|3018.62|3010.92|3020.17|3012.47|3018.56|3010.86|37
1644158400000|2022-02-06 14:40:00|3018.59|3010.89|3014.97|3007.27|3018.65|3010.95|3014.48|3006.78|39
1644158410000|2022-02-06 14:40:10|3014.87|3007.17|3013.04|3005.34|3015.12|3007.42|3013.04|3005.34|34
1644158420000|2022-02-06 14:40:20|3012.85|3005.15|3011.28|3003.58|3013.2|3005.5|3011.2|3003.5|38
1644158430000|2022-02-06 14:40:30|3011.29|3003.59|3010.78|3003.08|3011.29|3003.59|3010.74|3003.04|37
1644158440000|2022-02-06 14:40:40|3010.62|3002.92|3009.3|3001.6|3010.93|3003.23|3009.12|3001.42|36
1644158450000|2022-02-06 14:40:50|3009.14|3001.44|3010.48|3002.78|3011.03|3003.33|3009.14|3001.44|38
1644158460000|2022-02-06 14:41:00|3010.47|3002.77|3009.27|3001.57|3010.47|3002.77|3008.93|3001.23|38
1644158470000|2022-02-06 14:41:10|3009.24|3001.54|3008.33|3000.63|3009.49|3001.79|3007.84|3000.14|37
1644158480000|2022-02-06 14:41:20|3008.35|3000.65|3007.25|2999.55|3008.75|3001.05|3007.09|2999.39|38
1644158490000|2022-02-06 14:41:30|3007.29|2999.59|3007.32|2999.62|3007.48|2999.78|3006.59|2998.89|30
1644158500000|2022-02-06 14:41:40|3007.29|2999.59|3006.6|2998.9|3007.33|2999.63|3006.25|2998.55|32
1644158510000|2022-02-06 14:41:50|3006.65|2998.95|3005.99|2998.29|3006.8|2999.1|3005.87|2998.17|38
1644158520000|2022-02-06 14:42:00|3005.98|2998.28|3001.83|2994.13|3006.14|2998.44|3001.33|2993.63|39
1644158530000|2022-02-06 14:42:10|3000.9|2993.2|2998.8|2991.1|3000.9|2993.2|2993.96|2986.26|38
1644158540000|2022-02-06 14:42:20|2998.92|2991.22|2996.15|2988.45|3000.56|2992.86|2996.01|2988.31|40
1644158550000|2022-02-06 14:42:30|2996.07|2988.37|2997.33|2989.63|2998.17|2990.47|2996.07|2988.37|37
1644158560000|2022-02-06 14:42:40|2997.24|2989.54|2995.76|2988.06|2997.43|2989.73|2995.76|2988.06|37
1644158570000|2022-02-06 14:42:50|2995.68|2987.98|2998.14|2990.44|2998.83|2991.13|2995.35|2987.65|40
1644158580000|2022-02-06 14:43:00|2997.68|2989.98|2995.66|2987.96|2997.68|2989.98|2995.47|2987.77|39
1644158590000|2022-02-06 14:43:10|2995.75|2988.05|2992.43|2984.73|2995.86|2988.16|2991.63|2983.93|40
1644158600000|2022-02-06 14:43:20|2992.31|2984.61|2991.46|2983.76|2992.31|2984.61|2991.15|2983.45|38
1644158610000|2022-02-06 14:43:30|2991.44|2983.74|2993.56|2985.86|2993.56|2985.86|2990.83|2983.13|39
1644158620000|2022-02-06 14:43:40|2993.57|2985.87|2992.59|2984.89|2995.32|2987.62|2992.25|2984.55|40
1644158630000|2022-02-06 14:43:50|2992.52|2984.82|2994.99|2987.29|2995.87|2988.17|2992.49|2984.79|35
1644158640000|2022-02-06 14:44:00|2995.03|2987.33|2995.09|2987.39|2995.34|2987.64|2993.87|2986.17|40
1644158650000|2022-02-06 14:44:10|2995.03|2987.33|2996.32|2988.62|2996.32|2988.62|2994.97|2987.27|36
1644158660000|2022-02-06 14:44:20|2996.5|2988.8|2996|2988.3|2997.26|2989.56|2995.53|2987.83|38
1644158670000|2022-02-06 14:44:30|2995.89|2988.19|2996.52|2988.82|2996.62|2988.92|2994.75|2987.05|36
1644158680000|2022-02-06 14:44:40|2996.55|2988.85|2996.3|2988.6|2997.1|2989.4|2996.13|2988.43|32
1644158690000|2022-02-06 14:44:50|2996.31|2988.61|2997.14|2989.44|2997.31|2989.61|2996.31|2988.61|36
1644158700000|2022-02-06 14:45:00|2997.1|2989.4|2996.39|2988.69|2997.15|2989.45|2996.25|2988.55|38
1644158710000|2022-02-06 14:45:10|2996.43|2988.73|2996.6|2988.9|2997.18|2989.48|2996.3|2988.6|37
1644158720000|2022-02-06 14:45:20|2996.58|2988.88|2994.52|2986.82|2996.78|2989.08|2994.49|2986.79|38
1644158730000|2022-02-06 14:45:30|2994.51|2986.81|2992.8|2985.1|2994.51|2986.81|2992.8|2985.1|37
1644158740000|2022-02-06 14:45:40|2992.49|2984.79|2991.92|2984.22|2992.49|2984.79|2990.1|2982.4|40
1644158750000|2022-02-06 14:45:50|2992.15|2984.45|2992.25|2984.55|2992.46|2984.76|2991.89|2984.19|38
1644158760000|2022-02-06 14:46:00|2992.11|2984.41|2992.15|2984.45|2992.42|2984.72|2990.93|2983.23|38
1644158770000|2022-02-06 14:46:10|2992.4|2984.7|2991.94|2984.24|2992.5|2984.8|2990.82|2983.12|38
1644158780000|2022-02-06 14:46:20|2992.24|2984.54|2996.86|2989.16|2996.95|2989.25|2991.96|2984.26|39
1644158790000|2022-02-06 14:46:30|2996.71|2989.01|2999.04|2991.34|2999.15|2991.45|2996.71|2989.01|39
1644158800000|2022-02-06 14:46:40|2998.94|2991.24|3000.96|2993.26|3001.03|2993.33|2998.39|2990.69|39
1644158810000|2022-02-06 14:46:50|3000.93|2993.23|3000.9|2993.2|3001.74|2994.04|3000.25|2992.55|36
1644158820000|2022-02-06 14:47:00|3000.95|2993.25|2998.79|2991.09|3000.97|2993.27|2998.52|2990.82|39
1644158830000|2022-02-06 14:47:10|2998.6|2990.9|2999.09|2991.39|2999.2|2991.5|2998.13|2990.43|37
1644158840000|2022-02-06 14:47:20|2999.13|2991.43|3000.88|2993.18|3000.93|2993.23|2999.13|2991.43|31
1644158850000|2022-02-06 14:47:30|3000.95|2993.25|3002.36|2994.66|3002.8|2995.1|3000.83|2993.13|37
1644158860000|2022-02-06 14:47:40|3002.26|2994.56|3003.92|2996.22|3003.92|2996.22|3002.25|2994.55|38
1644158870000|2022-02-06 14:47:50|3004.04|2996.34|3001.31|2993.61|3005.67|2997.97|3001.31|2993.61|40
1644158880000|2022-02-06 14:48:00|3001.23|2993.53|2997.84|2990.14|3001.28|2993.58|2997.84|2990.14|38
1644158890000|2022-02-06 14:48:10|2997.72|2990.02|2997.22|2989.52|2998.37|2990.67|2997.14|2989.44|38
1644158900000|2022-02-06 14:48:20|2997.14|2989.44|2993.32|2985.62|2997.14|2989.44|2993.13|2985.43|38
1644158910000|2022-02-06 14:48:30|2993.15|2985.45|2990.66|2982.96|2993.93|2986.23|2990.66|2982.96|39
1644158920000|2022-02-06 14:48:40|2990.89|2983.19|2989.97|2982.27|2990.93|2983.23|2988.46|2980.76|38
1644158930000|2022-02-06 14:48:50|2990.76|2983.06|2985.61|2977.91|2991|2983.3|2985.61|2977.91|40
1644158940000|2022-02-06 14:49:00|2985.79|2978.09|2982.14|2974.44|2987.35|2979.65|2982.14|2974.44|39
1644158950000|2022-02-06 14:49:10|2982.26|2974.56|2978.87|2971.17|2983.43|2975.73|2978.01|2970.31|40
1644158960000|2022-02-06 14:49:20|2978.72|2971.02|2978.88|2971.18|2979.72|2972.02|2978.72|2971.02|39
1644158970000|2022-02-06 14:49:30|2978.57|2970.87|2980.71|2973.01|2984.9|2977.2|2978.57|2970.87|38
1644158980000|2022-02-06 14:49:40|2980.72|2973.02|2980.84|2973.14|2981.57|2973.87|2979|2971.3|38
1644158990000|2022-02-06 14:49:50|2981.02|2973.32|2981.09|2973.39|2982.56|2974.86|2980.47|2972.77|37
1644159000000|2022-02-06 14:50:00|2981.08|2973.38|2984.78|2977.08|2984.78|2977.08|2981.08|2973.38|38
1644159010000|2022-02-06 14:50:10|2984.9|2977.2|2982.54|2974.84|2986.09|2978.39|2982.23|2974.53|39
1644159020000|2022-02-06 14:50:20|2982.32|2974.62|2984.32|2976.62|2984.43|2976.73|2982.32|2974.62|37
1644159030000|2022-02-06 14:50:30|2984.49|2976.79|2983.62|2975.92|2984.52|2976.82|2983.31|2975.61|35
1644159040000|2022-02-06 14:50:40|2983.66|2975.96|2982.74|2975.04|2983.68|2975.98|2982.73|2975.03|37
1644159050000|2022-02-06 14:50:50|2982.83|2975.13|2982.72|2975.02|2983.61|2975.91|2981.78|2974.08|37
1644159060000|2022-02-06 14:51:00|2982.69|2974.99|2981.07|2973.37|2982.69|2974.99|2980.48|2972.78|38
1644159070000|2022-02-06 14:51:10|2981|2973.3|2983.01|2975.31|2983.01|2975.31|2980.7|2973|37
1644159080000|2022-02-06 14:51:20|2982.96|2975.26|2980.91|2973.21|2982.96|2975.26|2979.62|2971.92|39
1644159090000|2022-02-06 14:51:30|2981.01|2973.31|2980.52|2972.82|2981.09|2973.39|2979.51|2971.81|35
1644159100000|2022-02-06 14:51:40|2980.57|2972.87|2981.13|2973.43|2981.22|2973.52|2980.32|2972.62|33
1644159110000|2022-02-06 14:51:50|2981.43|2973.73|2984.47|2976.77|2984.63|2976.93|2981.38|2973.68|37
1644159120000|2022-02-06 14:52:00|2983.95|2976.25|2982.83|2975.13|2984.33|2976.63|2982.65|2974.95|38
1644159130000|2022-02-06 14:52:10|2982.7|2975|2982.37|2974.67|2982.76|2975.06|2982.26|2974.56|39
1644159140000|2022-02-06 14:52:20|2982.45|2974.75|2982.85|2975.15|2983.65|2975.95|2982.42|2974.72|38
1644159150000|2022-02-06 14:52:30|2982.89|2975.19|2989.13|2981.43|2989.13|2981.43|2982.89|2975.19|36
1644159160000|2022-02-06 14:52:40|2989.5|2981.8|2987.45|2979.75|2989.57|2981.87|2986.83|2979.13|39
1644159170000|2022-02-06 14:52:50|2987.43|2979.73|2988.95|2981.25|2988.95|2981.25|2987.43|2979.73|36
1644159180000|2022-02-06 14:53:00|2988.84|2981.14|2988.82|2981.12|2989.15|2981.45|2988.62|2980.92|36
1644159190000|2022-02-06 14:53:10|2988.87|2981.17|2990.82|2983.12|2991.16|2983.46|2988.82|2981.12|37
1644159200000|2022-02-06 14:53:20|2990.7|2983|2991.13|2983.43|2991.13|2983.43|2989.95|2982.25|38
1644159210000|2022-02-06 14:53:30|2991.33|2983.63|2990.77|2983.07|2991.75|2984.05|2990.19|2982.49|36
1644159220000|2022-02-06 14:53:40|2990.83|2983.13|2990.07|2982.37|2990.85|2983.15|2990.07|2982.37|35
1644159230000|2022-02-06 14:53:50|2989.9|2982.2|2990.84|2983.14|2990.85|2983.15|2989.9|2982.2|35
1644159240000|2022-02-06 14:54:00|2990.56|2982.86|2988.97|2981.27|2990.56|2982.86|2988.5|2980.8|37
1644159250000|2022-02-06 14:54:10|2988.96|2981.26|2988.88|2981.18|2989.64|2981.94|2988.38|2980.68|36
1644159260000|2022-02-06 14:54:20|2988.89|2981.19|2989.81|2982.11|2990.67|2982.97|2988.89|2981.19|37
1644159270000|2022-02-06 14:54:30|2989.79|2982.09|2989.19|2981.49|2990.32|2982.62|2988.92|2981.22|32
1644159280000|2022-02-06 14:54:40|2989.16|2981.46|2989.27|2981.57|2989.27|2981.57|2988.08|2980.38|36
1644159290000|2022-02-06 14:54:50|2989.32|2981.62|2988.61|2980.91|2989.34|2981.64|2988.61|2980.91|39
1644159300000|2022-02-06 14:55:00|2988.57|2980.87|2989.57|2981.87|2990.21|2982.51|2988.17|2980.47|38
1644159310000|2022-02-06 14:55:10|2989.68|2981.98|2989.56|2981.86|2990.17|2982.47|2988.77|2981.07|38
1644159320000|2022-02-06 14:55:20|2989.67|2981.97|2990.23|2982.53|2990.26|2982.56|2989.11|2981.41|39
1644159330000|2022-02-06 14:55:30|2990.16|2982.46|2988.94|2981.24|2990.17|2982.47|2988.88|2981.18|36
1644159340000|2022-02-06 14:55:40|2988.64|2980.94|2985.65|2977.95|2988.64|2980.94|2985.65|2977.95|33
1644159350000|2022-02-06 14:55:50|2985.4|2977.7|2985.8|2978.1|2986.07|2978.37|2984.93|2977.23|36
1644159360000|2022-02-06 14:56:00|2985.73|2978.03|2984.75|2977.05|2985.73|2978.03|2984.75|2977.05|38
1644159370000|2022-02-06 14:56:10|2984.71|2977.01|2982.62|2974.92|2984.71|2977.01|2982.59|2974.89|32
1644159380000|2022-02-06 14:56:20|2982.55|2974.85|2982.19|2974.49|2982.55|2974.85|2981.64|2973.94|37
1644159390000|2022-02-06 14:56:30|2982.2|2974.5|2981.35|2973.65|2982.2|2974.5|2981.34|2973.64|32
1644159400000|2022-02-06 14:56:40|2981.47|2973.77|2980.47|2972.77|2981.47|2973.77|2979.95|2972.25|38
1644159410000|2022-02-06 14:56:50|2980.62|2972.92|2980.01|2972.31|2980.68|2972.98|2979.89|2972.19|40
1644159420000|2022-02-06 14:57:00|2980.02|2972.32|2978.95|2971.25|2980.14|2972.44|2978.95|2971.25|36
1644159430000|2022-02-06 14:57:10|2978.98|2971.28|2980.49|2972.79|2980.49|2972.79|2978.97|2971.27|35
1644159440000|2022-02-06 14:57:20|2980.58|2972.88|2982.61|2974.91|2982.61|2974.91|2980.27|2972.57|38
1644159450000|2022-02-06 14:57:30|2982.38|2974.68|2982.87|2975.17|2982.87|2975.17|2981.69|2973.99|36
1644159460000|2022-02-06 14:57:40|2982.93|2975.23|2982.62|2974.92|2982.94|2975.24|2982.2|2974.5|37
1644159470000|2022-02-06 14:57:50|2982.77|2975.07|2981.57|2973.87|2982.86|2975.16|2981.26|2973.56|37
1644159480000|2022-02-06 14:58:00|2981.56|2973.86|2981.11|2973.41|2981.56|2973.86|2980.67|2972.97|33
1644159490000|2022-02-06 14:58:10|2981.52|2973.82|2981.2|2973.5|2982.12|2974.42|2980.91|2973.21|40
1644159500000|2022-02-06 14:58:20|2981.33|2973.63|2981.54|2973.84|2981.94|2974.24|2981.09|2973.39|36
1644159510000|2022-02-06 14:58:30|2981.56|2973.86|2982.03|2974.33|2982.09|2974.39|2981.22|2973.52|38
1644159520000|2022-02-06 14:58:40|2982.01|2974.31|2981.62|2973.92|2982.01|2974.31|2980.75|2973.05|33
1644159530000|2022-02-06 14:58:50|2981.57|2973.87|2981.85|2974.15|2982.06|2974.36|2981.27|2973.57|33
1644159540000|2022-02-06 14:59:00|2981.74|2974.04|2980.8|2973.1|2981.74|2974.04|2980.76|2973.06|33
1644159550000|2022-02-06 14:59:10|2980.76|2973.06|2981.67|2973.97|2981.67|2973.97|2980.67|2972.97|29
1644159560000|2022-02-06 14:59:20|2981.86|2974.16|2982.54|2974.84|2982.65|2974.95|2981.56|2973.86|38
1644159570000|2022-02-06 14:59:30|2982.64|2974.94|2981.66|2973.96|2982.8|2975.1|2981.51|2973.81|38
1644159580000|2022-02-06 14:59:40|2981.6|2973.9|2981.85|2974.15|2982.14|2974.44|2981.25|2973.55|36
1644159590000|2022-02-06 14:59:50|2981.93|2974.23|2982.35|2974.65|2982.44|2974.74|2981.86|2974.16|39
1644159600000|2022-02-06 15:00:00|2982.38|2974.68|2982.09|2974.39|2982.49|2974.79|2981.28|2973.58|38
1644159610000|2022-02-06 15:00:10|2982.18|2974.48|2980.42|2972.72|2982.49|2974.79|2980.42|2972.72|34
1644159620000|2022-02-06 15:00:20|2980.27|2972.57|2976.6|2968.9|2980.29|2972.59|2976.56|2968.86|38
1644159630000|2022-02-06 15:00:30|2976.38|2968.68|2976.66|2968.96|2976.67|2968.97|2976.02|2968.32|39
1644159640000|2022-02-06 15:00:40|2976.57|2968.87|2973.96|2966.26|2976.57|2968.87|2972.7|2965|39
1644159650000|2022-02-06 15:00:50|2973.56|2965.86|2971.82|2964.12|2973.85|2966.15|2971.71|2964.01|40
1644159660000|2022-02-06 15:01:00|2971.89|2964.19|2972.31|2964.61|2972.38|2964.68|2970.95|2963.25|38
1644159670000|2022-02-06 15:01:10|2972.3|2964.6|2972.79|2965.09|2973.45|2965.75|2972.3|2964.6|36
1644159680000|2022-02-06 15:01:20|2972.68|2964.98|2972.07|2964.37|2972.78|2965.08|2972.03|2964.33|33
1644159690000|2022-02-06 15:01:30|2972|2964.3|2971.49|2963.79|2972.09|2964.39|2971.49|2963.79|32
1644159700000|2022-02-06 15:01:40|2971.47|2963.77|2972.04|2964.34|2972.45|2964.75|2971.47|2963.77|38
1644159710000|2022-02-06 15:01:50|2972|2964.3|2966.94|2959.24|2972|2964.3|2965.11|2957.41|38
1644159720000|2022-02-06 15:02:00|2966.78|2959.08|2962.88|2955.18|2967.83|2960.13|2962.88|2955.18|40
1644159730000|2022-02-06 15:02:10|2962.19|2954.49|2959.32|2951.62|2962.19|2954.49|2958.35|2950.65|39
1644159740000|2022-02-06 15:02:20|2959.31|2951.61|2964.36|2956.66|2964.54|2956.84|2959.3|2951.6|39
1644159750000|2022-02-06 15:02:30|2964.28|2956.58|2967.92|2960.22|2969.43|2961.73|2964.28|2956.58|39
1644159760000|2022-02-06 15:02:40|2967.98|2960.28|2970.33|2962.63|2970.33|2962.63|2967.98|2960.28|38
1644159770000|2022-02-06 15:02:50|2970.38|2962.68|2970.2|2962.5|2970.4|2962.7|2968.41|2960.71|38
1644159780000|2022-02-06 15:03:00|2970.27|2962.57|2967.13|2959.43|2971.04|2963.34|2967.13|2959.43|36
1644159790000|2022-02-06 15:03:10|2967.43|2959.73|2965.45|2957.75|2967.78|2960.08|2963.36|2955.66|39
1644159800000|2022-02-06 15:03:20|2965.3|2957.6|2965.14|2957.44|2965.57|2957.87|2964.12|2956.42|37
1644159810000|2022-02-06 15:03:30|2965.06|2957.36|2966.55|2958.85|2966.65|2958.95|2965.03|2957.33|36
1644159820000|2022-02-06 15:03:40|2966.54|2958.84|2966.13|2958.43|2966.58|2958.88|2965.31|2957.61|38
1644159830000|2022-02-06 15:03:50|2966.18|2958.48|2968.01|2960.31|2968.06|2960.36|2965.95|2958.25|38
1644159840000|2022-02-06 15:04:00|2967.86|2960.16|2968.05|2960.35|2968.13|2960.43|2967.08|2959.38|37
1644159850000|2022-02-06 15:04:10|2968.09|2960.39|2962.53|2954.83|2968.09|2960.39|2962.49|2954.79|33
1644159860000|2022-02-06 15:04:20|2962.33|2954.63|2962.61|2954.91|2963.82|2956.12|2961.8|2954.1|40
1644159870000|2022-02-06 15:04:30|2962.9|2955.2|2965.09|2957.39|2965.5|2957.8|2962.79|2955.09|39
1644159880000|2022-02-06 15:04:40|2965.2|2957.5|2963.27|2955.57|2965.24|2957.54|2962.44|2954.74|38
1644159890000|2022-02-06 15:04:50|2963.58|2955.88|2965.53|2957.83|2965.57|2957.87|2963.58|2955.88|38
1644159900000|2022-02-06 15:05:00|2965.5|2957.8|2965.68|2957.98|2966.27|2958.57|2964.98|2957.28|37
1644159910000|2022-02-06 15:05:10|2965.78|2958.08|2965.56|2957.86|2965.83|2958.13|2965.13|2957.43|36
1644159920000|2022-02-06 15:05:20|2965.39|2957.69|2964.51|2956.81|2965.47|2957.77|2964.49|2956.79|36
1644159930000|2022-02-06 15:05:30|2964.52|2956.82|2964.41|2956.71|2964.93|2957.23|2964.41|2956.71|31
1644159940000|2022-02-06 15:05:40|2964.46|2956.76|2966.79|2959.09|2966.79|2959.09|2964.25|2956.55|35
1644159950000|2022-02-06 15:05:50|2966.78|2959.08|2969.13|2961.43|2969.13|2961.43|2966.78|2959.08|40
1644159960000|2022-02-06 15:06:00|2969.05|2961.35|2969.76|2962.06|2969.79|2962.09|2968.23|2960.53|40
1644159970000|2022-02-06 15:06:10|2969.93|2962.23|2971.02|2963.32|2971.19|2963.49|2969.77|2962.07|36
1644159980000|2022-02-06 15:06:20|2971.16|2963.46|2973.9|2966.2|2974.75|2967.05|2971.16|2963.46|40
1644159990000|2022-02-06 15:06:30|2973.92|2966.22|2974.95|2967.25|2975.18|2967.48|2973.7|2966|32
1644160000000|2022-02-06 15:06:40|2975.07|2967.37|2975.83|2968.13|2976.46|2968.76|2975.07|2967.37|37
1644160010000|2022-02-06 15:06:50|2975.95|2968.25|2978.9|2971.2|2979.08|2971.38|2975.87|2968.17|37
1644160020000|2022-02-06 15:07:00|2978.74|2971.04|2977.27|2969.57|2979.11|2971.41|2977.15|2969.45|38
1644160030000|2022-02-06 15:07:10|2977.08|2969.38|2977.45|2969.75|2977.62|2969.92|2976.71|2969.01|36
1644160040000|2022-02-06 15:07:20|2977.47|2969.77|2981.22|2973.52|2981.22|2973.52|2977.47|2969.77|39
1644160050000|2022-02-06 15:07:30|2981.28|2973.58|2983.13|2975.43|2984.35|2976.65|2980.97|2973.27|39
1644160060000|2022-02-06 15:07:40|2983.22|2975.52|2983.35|2975.65|2983.42|2975.72|2981.53|2973.83|38
1644160070000|2022-02-06 15:07:50|2983.36|2975.66|2983.38|2975.68|2985.12|2977.42|2983.36|2975.66|40
1644160080000|2022-02-06 15:08:00|2983.22|2975.52|2982.63|2974.93|2983.59|2975.89|2982.47|2974.77|39
1644160090000|2022-02-06 15:08:10|2982.87|2975.17|2981.03|2973.33|2983.21|2975.51|2980.55|2972.85|36
1644160100000|2022-02-06 15:08:20|2981.42|2973.72|2980.25|2972.55|2981.42|2973.72|2980.24|2972.54|36
1644160110000|2022-02-06 15:08:30|2979.7|2972|2978.49|2970.79|2979.7|2972|2978.37|2970.67|31
1644160120000|2022-02-06 15:08:40|2978.47|2970.77|2979.02|2971.32|2979.53|2971.83|2978.47|2970.77|34
1644160130000|2022-02-06 15:08:50|2979.07|2971.37|2979.18|2971.48|2979.92|2972.22|2979.07|2971.37|34
1644160140000|2022-02-06 15:09:00|2979.21|2971.51|2979.64|2971.94|2979.64|2971.94|2978.57|2970.87|37
1644160150000|2022-02-06 15:09:10|2979.58|2971.88|2978.76|2971.06|2980|2972.3|2978.71|2971.01|40
1644160160000|2022-02-06 15:09:20|2978.78|2971.08|2975.96|2968.26|2978.85|2971.15|2975.84|2968.14|39
1644160170000|2022-02-06 15:09:30|2975.09|2967.39|2975.32|2967.62|2976.63|2968.93|2974.83|2967.13|40
1644160180000|2022-02-06 15:09:40|2975.37|2967.67|2976.65|2968.95|2976.65|2968.95|2974.86|2967.16|34
1644160190000|2022-02-06 15:09:50|2976.66|2968.96|2978.63|2970.93|2979.27|2971.57|2976.66|2968.96|40
1644160200000|2022-02-06 15:10:00|2978.53|2970.83|2977.22|2969.52|2978.94|2971.24|2977.22|2969.52|35
1644160210000|2022-02-06 15:10:10|2977.2|2969.5|2976.39|2968.69|2977.23|2969.53|2976.07|2968.37|36
1644160220000|2022-02-06 15:10:20|2976.34|2968.64|2976.3|2968.6|2978.14|2970.44|2976.25|2968.55|35
1644160230000|2022-02-06 15:10:30|2976.31|2968.61|2975.17|2967.47|2976.5|2968.8|2975.1|2967.4|38
1644160240000|2022-02-06 15:10:40|2975.06|2967.36|2974.46|2966.76|2975.58|2967.88|2974.46|2966.76|36
1644160250000|2022-02-06 15:10:50|2974.35|2966.65|2974.12|2966.42|2974.4|2966.7|2973.74|2966.04|38
1644160260000|2022-02-06 15:11:00|2974.08|2966.38|2971.7|2964|2974.08|2966.38|2971.6|2963.9|34
1644160270000|2022-02-06 15:11:10|2971.72|2964.02|2973.79|2966.09|2973.95|2966.25|2971.69|2963.99|35
1644160280000|2022-02-06 15:11:20|2973.97|2966.27|2973.31|2965.61|2973.97|2966.27|2972.92|2965.22|39
1644160290000|2022-02-06 15:11:30|2973.18|2965.48|2971.51|2963.81|2973.18|2965.48|2971.36|2963.66|37
1644160300000|2022-02-06 15:11:40|2971.5|2963.8|2973.65|2965.95|2973.65|2965.95|2971.35|2963.65|33
1644160310000|2022-02-06 15:11:50|2974.31|2966.61|2973.24|2965.54|2974.31|2966.61|2973.16|2965.46|38
1644160320000|2022-02-06 15:12:00|2973.27|2965.57|2973.27|2965.57|2973.93|2966.23|2972.61|2964.91|38
1644160330000|2022-02-06 15:12:10|2972.94|2965.24|2974.33|2966.63|2974.33|2966.63|2972.68|2964.98|31
1644160340000|2022-02-06 15:12:20|2974.35|2966.65|2975.44|2967.74|2975.45|2967.75|2973.94|2966.24|29
1644160350000|2022-02-06 15:12:30|2975.45|2967.75|2976.33|2968.63|2976.5|2968.8|2975.4|2967.7|36
1644160360000|2022-02-06 15:12:40|2976.38|2968.68|2977.89|2970.19|2978.67|2970.97|2976.31|2968.61|37
1644160370000|2022-02-06 15:12:50|2977.92|2970.22|2977.66|2969.96|2977.92|2970.22|2977.43|2969.73|35
1644160380000|2022-02-06 15:13:00|2977.89|2970.19|2978.46|2970.76|2978.72|2971.02|2977.89|2970.19|35
1644160390000|2022-02-06 15:13:10|2978.24|2970.54|2978.29|2970.59|2978.75|2971.05|2978.15|2970.45|36
1644160400000|2022-02-06 15:13:20|2978.34|2970.64|2980.19|2972.49|2980.19|2972.49|2977.95|2970.25|34
1644160410000|2022-02-06 15:13:30|2980.18|2972.48|2979.54|2971.84|2980.31|2972.61|2978.99|2971.29|35
1644160420000|2022-02-06 15:13:40|2979.73|2972.03|2979.51|2971.81|2979.82|2972.12|2979.18|2971.48|33
1644160430000|2022-02-06 15:13:50|2979.61|2971.91|2979.41|2971.71|2979.64|2971.94|2979.28|2971.58|32
1644160440000|2022-02-06 15:14:00|2979.4|2971.7|2979|2971.3|2979.51|2971.81|2978.91|2971.21|36
1644160450000|2022-02-06 15:14:10|2979.01|2971.31|2978.8|2971.1|2979.09|2971.39|2978.45|2970.75|35
1644160460000|2022-02-06 15:14:20|2978.68|2970.98|2977.85|2970.15|2978.77|2971.07|2977.85|2970.15|29
1644160470000|2022-02-06 15:14:30|2977.76|2970.06|2976.66|2968.96|2977.76|2970.06|2976.44|2968.74|36
1644160480000|2022-02-06 15:14:40|2976.45|2968.75|2977.1|2969.4|2977.31|2969.61|2974.87|2967.17|39
1644160490000|2022-02-06 15:14:50|2977.39|2969.69|2977.45|2969.75|2978.4|2970.7|2977.3|2969.6|37
1644160500000|2022-02-06 15:15:00|2977.48|2969.78|2976.02|2968.32|2977.56|2969.86|2975.56|2967.86|38
1644160510000|2022-02-06 15:15:10|2975.8|2968.1|2976.82|2969.12|2977.58|2969.88|2975.8|2968.1|37
1644160520000|2022-02-06 15:15:20|2976.74|2969.04|2978.71|2971.01|2978.82|2971.12|2976.42|2968.72|36
1644160530000|2022-02-06 15:15:30|2978.72|2971.02|2982.29|2974.59|2982.73|2975.03|2978.72|2971.02|38
1644160540000|2022-02-06 15:15:40|2982.38|2974.68|2982.91|2975.21|2982.94|2975.24|2981.72|2974.02|36
1644160550000|2022-02-06 15:15:50|2982.89|2975.19|2983.97|2976.27|2984.06|2976.36|2982.82|2975.12|35
1644160560000|2022-02-06 15:16:00|2983.94|2976.24|2983.56|2975.86|2983.94|2976.24|2982.87|2975.17|36
1644160570000|2022-02-06 15:16:10|2983.54|2975.84|2982.81|2975.11|2983.74|2976.04|2982.68|2974.98|36
1644160580000|2022-02-06 15:16:20|2982.83|2975.13|2983.31|2975.61|2983.59|2975.89|2982.81|2975.11|34
1644160590000|2022-02-06 15:16:30|2983.3|2975.6|2983.64|2975.94|2984.44|2976.74|2983.3|2975.6|33
1644160600000|2022-02-06 15:16:40|2983.75|2976.05|2981.98|2974.28|2983.75|2976.05|2981.97|2974.27|38
1644160610000|2022-02-06 15:16:50|2982.06|2974.36|2981.86|2974.16|2982.09|2974.39|2981.52|2973.82|37
1644160620000|2022-02-06 15:17:00|2981.97|2974.27|2983.53|2975.83|2984.2|2976.5|2981.86|2974.16|38
1644160630000|2022-02-06 15:17:10|2983.52|2975.82|2982.21|2974.51|2983.58|2975.88|2982.15|2974.45|38
1644160640000|2022-02-06 15:17:20|2981.76|2974.06|2981.73|2974.03|2981.79|2974.09|2981.48|2973.78|35
1644160650000|2022-02-06 15:17:30|2981.64|2973.94|2981.57|2973.87|2981.69|2973.99|2981.13|2973.43|30
1644160660000|2022-02-06 15:17:40|2981.51|2973.81|2981.27|2973.57|2982.25|2974.55|2981.25|2973.55|35
1644160670000|2022-02-06 15:17:50|2981.26|2973.56|2980.11|2972.41|2981.26|2973.56|2980.05|2972.35|30
1644160680000|2022-02-06 15:18:00|2980.09|2972.39|2979.82|2972.12|2980.09|2972.39|2979.67|2971.97|30
1644160690000|2022-02-06 15:18:10|2979.83|2972.13|2979.73|2972.03|2979.9|2972.2|2979.68|2971.98|25
1644160700000|2022-02-06 15:18:20|2979.74|2972.04|2979.76|2972.06|2979.87|2972.17|2979.7|2972|25
1644160710000|2022-02-06 15:18:30|2979.74|2972.04|2980.02|2972.32|2980.53|2972.83|2979.72|2972.02|24
1644160720000|2022-02-06 15:18:40|2979.96|2972.26|2979.54|2971.84|2980|2972.3|2979.38|2971.68|36
1644160730000|2022-02-06 15:18:50|2979.51|2971.81|2979.75|2972.05|2979.84|2972.14|2979.42|2971.72|34
1644160740000|2022-02-06 15:19:00|2979.73|2972.03|2979.33|2971.63|2979.73|2972.03|2979.28|2971.58|33
1644160750000|2022-02-06 15:19:10|2979.31|2971.61|2977.94|2970.24|2979.31|2971.61|2977.75|2970.05|33
1644160760000|2022-02-06 15:19:20|2977.98|2970.28|2979.54|2971.84|2979.54|2971.84|2977.98|2970.28|37
1644160770000|2022-02-06 15:19:30|2979.65|2971.95|2979.81|2972.11|2980.21|2972.51|2979.65|2971.95|33
1644160780000|2022-02-06 15:19:40|2979.86|2972.16|2978.67|2970.97|2979.86|2972.16|2978.49|2970.79|37
1644160790000|2022-02-06 15:19:50|2978.47|2970.77|2978.86|2971.16|2978.94|2971.24|2978.35|2970.65|29
1644160800000|2022-02-06 15:20:00|2978.88|2971.18|2978.58|2970.88|2978.88|2971.18|2978.41|2970.71|37
1644160810000|2022-02-06 15:20:10|2978.62|2970.92|2980.03|2972.33|2980.08|2972.38|2978.62|2970.92|37
1644160820000|2022-02-06 15:20:20|2980.11|2972.41|2981.63|2973.93|2982.25|2974.55|2979.89|2972.19|35
1644160830000|2022-02-06 15:20:30|2981.62|2973.92|2981.69|2973.99|2981.82|2974.12|2981.44|2973.74|34
1644160840000|2022-02-06 15:20:40|2981.57|2973.87|2979.23|2971.53|2981.62|2973.92|2979.14|2971.44|36
1644160850000|2022-02-06 15:20:50|2979.16|2971.46|2980.59|2972.89|2980.82|2973.12|2979.12|2971.42|39
1644160860000|2022-02-06 15:21:00|2980.57|2972.87|2982.74|2975.04|2982.83|2975.13|2980.57|2972.87|37
1644160870000|2022-02-06 15:21:10|2982.62|2974.92|2981.85|2974.15|2982.62|2974.92|2981.69|2973.99|32
1644160880000|2022-02-06 15:21:20|2982.09|2974.39|2983.94|2976.24|2983.98|2976.28|2982.09|2974.39|36
1644160890000|2022-02-06 15:21:30|2983.95|2976.25|2983.11|2975.41|2983.95|2976.25|2982.77|2975.07|36
1644160900000|2022-02-06 15:21:40|2983.04|2975.34|2983.1|2975.4|2983.13|2975.43|2982.76|2975.06|35
1644160910000|2022-02-06 15:21:50|2983.09|2975.39|2983.15|2975.45|2983.8|2976.1|2982.99|2975.29|37
1644160920000|2022-02-06 15:22:00|2983.08|2975.38|2982.08|2974.38|2983.16|2975.46|2981.87|2974.17|30
1644160930000|2022-02-06 15:22:10|2982.09|2974.39|2981.76|2974.06|2982.09|2974.39|2981.63|2973.93|32
1644160940000|2022-02-06 15:22:20|2981.7|2974|2981.75|2974.05|2981.84|2974.14|2981.65|2973.95|25
1644160950000|2022-02-06 15:22:30|2981.68|2973.98|2981.34|2973.64|2981.98|2974.28|2981.24|2973.54|33
1644160960000|2022-02-06 15:22:40|2981.47|2973.77|2980.35|2972.65|2981.47|2973.77|2980.32|2972.62|34
1644160970000|2022-02-06 15:22:50|2980.43|2972.73|2979.91|2972.21|2980.43|2972.73|2979.88|2972.18|30
1644160980000|2022-02-06 15:23:00|2979.82|2972.12|2980.41|2972.71|2980.57|2972.87|2979.73|2972.03|28
1644160990000|2022-02-06 15:23:10|2980.57|2972.87|2981.87|2974.17|2981.87|2974.17|2980.56|2972.86|28
1644161000000|2022-02-06 15:23:20|2981.9|2974.2|2980.99|2973.29|2982.03|2974.33|2980.81|2973.11|33
1644161010000|2022-02-06 15:23:30|2981.04|2973.34|2981.07|2973.37|2981.07|2973.37|2980.62|2972.92|35
1644161020000|2022-02-06 15:23:40|2981.08|2973.38|2980.81|2973.11|2981.1|2973.4|2980.81|2973.11|33
1644161030000|2022-02-06 15:23:50|2980.85|2973.15|2980.63|2972.93|2980.93|2973.23|2980.51|2972.81|37
1644161040000|2022-02-06 15:24:00|2980.71|2973.01|2979.92|2972.22|2980.73|2973.03|2979.77|2972.07|36
1644161050000|2022-02-06 15:24:10|2979.89|2972.19|2979.82|2972.12|2979.98|2972.28|2979.48|2971.78|33
1644161060000|2022-02-06 15:24:20|2979.75|2972.05|2979.98|2972.28|2980.02|2972.32|2979.74|2972.04|31
1644161070000|2022-02-06 15:24:30|2979.86|2972.16|2979.97|2972.27|2980.04|2972.34|2979.82|2972.12|32
1644161080000|2022-02-06 15:24:40|2979.99|2972.29|2981.93|2974.23|2981.93|2974.23|2979.99|2972.29|28
1644161090000|2022-02-06 15:24:50|2981.84|2974.14|2981.97|2974.27|2983.08|2975.38|2981.83|2974.13|31
1644161100000|2022-02-06 15:25:00|2981.81|2974.11|2982.28|2974.58|2982.54|2974.84|2981.53|2973.83|34
1644161110000|2022-02-06 15:25:10|2982|2974.3|2980.82|2973.12|2982|2974.3|2980.63|2972.93|33
1644161120000|2022-02-06 15:25:20|2980.76|2973.06|2981.79|2974.09|2981.87|2974.17|2980.75|2973.05|36
1644161130000|2022-02-06 15:25:30|2981.8|2974.1|2981.48|2973.78|2982.22|2974.52|2981.39|2973.69|34
1644161140000|2022-02-06 15:25:40|2981.46|2973.76|2981.35|2973.65|2981.52|2973.82|2981.15|2973.45|34
1644161150000|2022-02-06 15:25:50|2981.37|2973.67|2982.06|2974.36|2982.11|2974.41|2981.37|2973.67|35
1644161160000|2022-02-06 15:26:00|2982.11|2974.41|2981.93|2974.23|2982.13|2974.43|2981.89|2974.19|28
1644161170000|2022-02-06 15:26:10|2981.97|2974.27|2981.9|2974.2|2982.43|2974.73|2981.76|2974.06|32
1644161180000|2022-02-06 15:26:20|2981.93|2974.23|2981.51|2973.81|2982.07|2974.37|2981.44|2973.74|35
1644161190000|2022-02-06 15:26:30|2981.53|2973.83|2982.15|2974.45|2982.29|2974.59|2981.48|2973.78|30
1644161200000|2022-02-06 15:26:40|2982.41|2974.71|2983.93|2976.23|2984.01|2976.31|2982.41|2974.71|35
1644161210000|2022-02-06 15:26:50|2983.95|2976.25|2984.04|2976.34|2985.03|2977.33|2983.95|2976.25|33
1644161220000|2022-02-06 15:27:00|2983.96|2976.26|2984.8|2977.1|2984.8|2977.1|2983.51|2975.81|36
1644161230000|2022-02-06 15:27:10|2984.84|2977.14|2985.83|2978.13|2985.83|2978.13|2984.81|2977.11|35
1644161240000|2022-02-06 15:27:20|2985.79|2978.09|2985.5|2977.8|2985.89|2978.19|2985.26|2977.56|35
1644161250000|2022-02-06 15:27:30|2985.43|2977.73|2985.31|2977.61|2985.82|2978.12|2985.24|2977.54|34
1644161260000|2022-02-06 15:27:40|2985.42|2977.72|2986.21|2978.51|2986.67|2978.97|2985.4|2977.7|36
1644161270000|2022-02-06 15:27:50|2986.22|2978.52|2986.25|2978.55|2986.42|2978.72|2985.92|2978.22|33
1644161280000|2022-02-06 15:28:00|2986.29|2978.59|2986.99|2979.29|2987.01|2979.31|2985.93|2978.23|33
1644161290000|2022-02-06 15:28:10|2987.05|2979.35|2986.08|2978.38|2987.09|2979.39|2986.06|2978.36|32
1644161300000|2022-02-06 15:28:20|2986.02|2978.32|2985.96|2978.26|2986.05|2978.35|2985.83|2978.13|31
1644161310000|2022-02-06 15:28:30|2985.97|2978.27|2984.86|2977.16|2985.98|2978.28|2984.86|2977.16|34
1644161320000|2022-02-06 15:28:40|2984.87|2977.17|2984.58|2976.88|2985.01|2977.31|2984.58|2976.88|34
1644161330000|2022-02-06 15:28:50|2984.49|2976.79|2984.5|2976.8|2984.64|2976.94|2984.45|2976.75|37
1644161340000|2022-02-06 15:29:00|2984.53|2976.83|2985.39|2977.69|2985.43|2977.73|2984.5|2976.8|31
1644161350000|2022-02-06 15:29:10|2985.4|2977.7|2985.83|2978.13|2985.84|2978.14|2985.4|2977.7|24
1644161360000|2022-02-06 15:29:20|2985.8|2978.1|2986.75|2979.05|2986.77|2979.07|2985.77|2978.07|33
1644161370000|2022-02-06 15:29:30|2986.62|2978.92|2987.75|2980.05|2987.75|2980.05|2986.43|2978.73|34
1644161380000|2022-02-06 15:29:40|2987.77|2980.07|2989.15|2981.45|2989.46|2981.76|2987.77|2980.07|35
1644161390000|2022-02-06 15:29:50|2989.22|2981.52|2992.57|2984.87|2992.57|2984.87|2989.17|2981.47|37
1644161400000|2022-02-06 15:30:00|2992.6|2984.9|2990.85|2983.15|2992.6|2984.9|2990.84|2983.14|40
1644161410000|2022-02-06 15:30:10|2990.73|2983.03|2989.36|2981.66|2990.73|2983.03|2989.36|2981.66|32
1644161420000|2022-02-06 15:30:20|2989.34|2981.64|2990.13|2982.43|2990.13|2982.43|2988.9|2981.2|37
1644161430000|2022-02-06 15:30:30|2990.23|2982.53|2990.53|2982.83|2990.7|2983|2989.93|2982.23|33
1644161440000|2022-02-06 15:30:40|2990.49|2982.79|2990.91|2983.21|2991.34|2983.64|2990.43|2982.73|35
1644161450000|2022-02-06 15:30:50|2990.8|2983.1|2991.89|2984.19|2991.9|2984.2|2990.61|2982.91|36
1644161460000|2022-02-06 15:31:00|2991.76|2984.06|2992.63|2984.93|2992.69|2984.99|2991.76|2984.06|31
1644161470000|2022-02-06 15:31:10|2992.52|2984.82|2992.46|2984.76|2992.52|2984.82|2991.74|2984.04|37
1644161480000|2022-02-06 15:31:20|2992.48|2984.78|2995.3|2987.6|2995.33|2987.63|2992.48|2984.78|37
1644161490000|2022-02-06 15:31:30|2995.34|2987.64|2996.79|2989.09|2996.79|2989.09|2995.23|2987.53|35
1644161500000|2022-02-06 15:31:40|2996.69|2988.99|2998.22|2990.52|2998.77|2991.07|2996.65|2988.95|39
1644161510000|2022-02-06 15:31:50|2998.35|2990.65|2998.42|2990.72|2998.67|2990.97|2998.16|2990.46|34
1644161520000|2022-02-06 15:32:00|2998.01|2990.31|2997.5|2989.8|2998.03|2990.33|2996.93|2989.23|37
1644161530000|2022-02-06 15:32:10|2997.38|2989.68|2997.5|2989.8|2997.74|2990.04|2997.22|2989.52|40
1644161540000|2022-02-06 15:32:20|2997.44|2989.74|2997.8|2990.1|2997.8|2990.1|2997.21|2989.51|33
1644161550000|2022-02-06 15:32:30|2997.77|2990.07|2998.46|2990.76|2998.87|2991.17|2997.71|2990.01|32
1644161560000|2022-02-06 15:32:40|2998.37|2990.67|2999.7|2992|2999.7|2992|2998.36|2990.66|33
1644161570000|2022-02-06 15:32:50|2999.68|2991.98|2999.89|2992.19|3000.64|2992.94|2999.68|2991.98|34
1644161580000|2022-02-06 15:33:00|2999.99|2992.29|2999.43|2991.73|3000.08|2992.38|2998.81|2991.11|37
1644161590000|2022-02-06 15:33:10|2999.42|2991.72|2997.75|2990.05|2999.42|2991.72|2997.69|2989.99|32
1644161600000|2022-02-06 15:33:20|2997.74|2990.04|2996.47|2988.77|2997.74|2990.04|2996.43|2988.73|37
1644161610000|2022-02-06 15:33:30|2996.54|2988.84|2994.35|2986.65|2996.65|2988.95|2994.35|2986.65|37
1644161620000|2022-02-06 15:33:40|2994.33|2986.63|2995.48|2987.78|2996.7|2989|2994.33|2986.63|35
1644161630000|2022-02-06 15:33:50|2995.49|2987.79|2995.65|2987.95|2995.69|2987.99|2995.34|2987.64|37
1644161640000|2022-02-06 15:34:00|2995.66|2987.96|2996.32|2988.62|2997.11|2989.41|2995.57|2987.87|34
1644161650000|2022-02-06 15:34:10|2996.31|2988.61|2997.23|2989.53|2997.61|2989.91|2996.31|2988.61|39
1644161660000|2022-02-06 15:34:20|2997.17|2989.47|2997.3|2989.6|2997.46|2989.76|2997.14|2989.44|33
1644161670000|2022-02-06 15:34:30|2997.2|2989.5|2996.19|2988.49|2997.2|2989.5|2995.98|2988.28|34
1644161680000|2022-02-06 15:34:40|2996.12|2988.42|2996.26|2988.56|2996.44|2988.74|2996.12|2988.42|32
1644161690000|2022-02-06 15:34:50|2996.3|2988.6|2995.77|2988.07|2996.33|2988.63|2995.67|2987.97|30
1644161700000|2022-02-06 15:35:00|2995.79|2988.09|2996.22|2988.52|2997.32|2989.62|2995.79|2988.09|37
1644161710000|2022-02-06 15:35:10|2996.21|2988.51|2996.42|2988.72|2996.42|2988.72|2996.04|2988.34|34
1644161720000|2022-02-06 15:35:20|2996.4|2988.7|2997.41|2989.71|2997.52|2989.82|2996.25|2988.55|36
1644161730000|2022-02-06 15:35:30|2997.4|2989.7|2997.35|2989.65|2997.98|2990.28|2997.35|2989.65|34
1644161740000|2022-02-06 15:35:40|2997.36|2989.66|2996.04|2988.34|2997.39|2989.69|2996|2988.3|36
1644161750000|2022-02-06 15:35:50|2996.02|2988.32|2996.24|2988.54|2997.04|2989.34|2996.02|2988.32|32
1644161760000|2022-02-06 15:36:00|2996.26|2988.56|2997.08|2989.38|2997.46|2989.76|2996.21|2988.51|36
1644161770000|2022-02-06 15:36:10|2996.89|2989.19|2996.15|2988.45|2997.17|2989.47|2995.99|2988.29|36
1644161780000|2022-02-06 15:36:20|2996.1|2988.4|2994.7|2987|2996.12|2988.42|2993.91|2986.21|37
1644161790000|2022-02-06 15:36:30|2994.71|2987.01|2994.78|2987.08|2995.18|2987.48|2994.58|2986.88|33
1644161800000|2022-02-06 15:36:40|2994.77|2987.07|2994.44|2986.74|2994.86|2987.16|2994.35|2986.65|35
1644161810000|2022-02-06 15:36:50|2994.46|2986.76|2994.44|2986.74|2994.49|2986.79|2993.99|2986.29|33
1644161820000|2022-02-06 15:37:00|2994.36|2986.66|2994.12|2986.42|2994.53|2986.83|2994.07|2986.37|34
1644161830000|2022-02-06 15:37:10|2994.09|2986.39|2993.87|2986.17|2995.47|2987.77|2993.87|2986.17|34
1644161840000|2022-02-06 15:37:20|2993.85|2986.15|2994.02|2986.32|2994.09|2986.39|2993.79|2986.09|28
1644161850000|2022-02-06 15:37:30|2993.99|2986.29|2994.85|2987.15|2994.87|2987.17|2993.99|2986.29|31
1644161860000|2022-02-06 15:37:40|2994.73|2987.03|2994.67|2986.97|2994.77|2987.07|2994.43|2986.73|30
1644161870000|2022-02-06 15:37:50|2994.65|2986.95|2994.05|2986.35|2994.67|2986.97|2993.79|2986.09|31
1644161880000|2022-02-06 15:38:00|2994.03|2986.33|2991.15|2983.45|2994.1|2986.4|2991.15|2983.45|35
1644161890000|2022-02-06 15:38:10|2990.91|2983.21|2989.88|2982.18|2990.91|2983.21|2989.71|2982.01|36
1644161900000|2022-02-06 15:38:20|2989.85|2982.15|2988.32|2980.62|2989.85|2982.15|2988.32|2980.62|32
1644161910000|2022-02-06 15:38:30|2988.3|2980.6|2988.56|2980.86|2988.56|2980.86|2987.38|2979.68|32
1644161920000|2022-02-06 15:38:40|2988.78|2981.08|2989.71|2982.01|2990.95|2983.25|2988.78|2981.08|38
1644161930000|2022-02-06 15:38:50|2989.51|2981.81|2989.38|2981.68|2989.56|2981.86|2988.37|2980.67|36
1644161940000|2022-02-06 15:39:00|2989.4|2981.7|2988.07|2980.37|2989.4|2981.7|2987.94|2980.24|38
1644161950000|2022-02-06 15:39:10|2988.18|2980.48|2987.11|2979.41|2988.18|2980.48|2987.11|2979.41|35
1644161960000|2022-02-06 15:39:20|2987.1|2979.4|2984.56|2976.86|2987.1|2979.4|2984.1|2976.4|36
1644161970000|2022-02-06 15:39:30|2984.6|2976.9|2986.19|2978.49|2987.02|2979.32|2984.6|2976.9|39
1644161980000|2022-02-06 15:39:40|2986.16|2978.46|2985.23|2977.53|2986.23|2978.53|2985.23|2977.53|35
1644161990000|2022-02-06 15:39:50|2985.16|2977.46|2985.55|2977.85|2985.66|2977.96|2984|2976.3|37
1644162000000|2022-02-06 15:40:00|2985.62|2977.92|2986.64|2978.94|2987.49|2979.79|2985.57|2977.87|36
1644162010000|2022-02-06 15:40:10|2986.29|2978.59|2986.28|2978.58|2986.66|2978.96|2986.1|2978.4|33
1644162020000|2022-02-06 15:40:20|2986.24|2978.54|2985.63|2977.93|2986.31|2978.61|2985.61|2977.91|35
1644162030000|2022-02-06 15:40:30|2985.6|2977.9|2986.28|2978.58|2986.28|2978.58|2985.38|2977.68|37
1644162040000|2022-02-06 15:40:40|2986.1|2978.4|2985.92|2978.22|2986.47|2978.77|2985.79|2978.09|33
1644162050000|2022-02-06 15:40:50|2985.91|2978.21|2987.29|2979.59|2987.4|2979.7|2985.76|2978.06|33
1644162060000|2022-02-06 15:41:00|2987.5|2979.8|2988.03|2980.33|2988.29|2980.59|2987.5|2979.8|31
1644162070000|2022-02-06 15:41:10|2988.02|2980.32|2987.92|2980.22|2988.02|2980.32|2987.65|2979.95|24
1644162080000|2022-02-06 15:41:20|2987.83|2980.13|2987.12|2979.42|2988.14|2980.44|2987.12|2979.42|36
1644162090000|2022-02-06 15:41:30|2987.08|2979.38|2987.78|2980.08|2987.81|2980.11|2986.93|2979.23|31
1644162100000|2022-02-06 15:41:40|2987.77|2980.07|2987.4|2979.7|2987.77|2980.07|2987.34|2979.64|29
1644162110000|2022-02-06 15:41:50|2987.27|2979.57|2987.25|2979.55|2987.46|2979.76|2987.23|2979.53|32
1644162120000|2022-02-06 15:42:00|2987.27|2979.57|2987.17|2979.47|2987.35|2979.65|2987.17|2979.47|25
1644162130000|2022-02-06 15:42:10|2987.18|2979.48|2986.94|2979.24|2987.26|2979.56|2986.88|2979.18|24
1644162140000|2022-02-06 15:42:20|2986.91|2979.21|2988.44|2980.74|2988.45|2980.75|2986.84|2979.14|34
1644162150000|2022-02-06 15:42:30|2988.41|2980.71|2989.25|2981.55|2989.36|2981.66|2988.41|2980.71|31
1644162160000|2022-02-06 15:42:40|2989.28|2981.58|2989.72|2982.02|2990.28|2982.58|2989.26|2981.56|34
1644162170000|2022-02-06 15:42:50|2989.53|2981.83|2989.38|2981.68|2989.56|2981.86|2989.24|2981.54|30
1644162180000|2022-02-06 15:43:00|2989.39|2981.69|2989.86|2982.16|2990.22|2982.52|2989.39|2981.69|36
1644162190000|2022-02-06 15:43:10|2989.66|2981.96|2990.1|2982.4|2990.17|2982.47|2989.22|2981.52|36
1644162200000|2022-02-06 15:43:20|2990.06|2982.36|2989.93|2982.23|2990.18|2982.48|2989.87|2982.17|26
1644162210000|2022-02-06 15:43:30|2989.92|2982.22|2988.93|2981.23|2989.92|2982.22|2988.65|2980.95|32
1644162220000|2022-02-06 15:43:40|2988.86|2981.16|2986.88|2979.18|2988.93|2981.23|2986.88|2979.18|37
1644162230000|2022-02-06 15:43:50|2986.68|2978.98|2986.23|2978.53|2986.68|2978.98|2986.16|2978.46|30
1644162240000|2022-02-06 15:44:00|2986.21|2978.51|2985.34|2977.64|2986.23|2978.53|2985.18|2977.48|34
1644162250000|2022-02-06 15:44:10|2985.35|2977.65|2984.92|2977.22|2985.35|2977.65|2984.84|2977.14|30
1644162260000|2022-02-06 15:44:20|2984.93|2977.23|2984.01|2976.31|2984.94|2977.24|2984.01|2976.31|27
1644162270000|2022-02-06 15:44:30|2983.95|2976.25|2982.28|2974.58|2983.95|2976.25|2982.27|2974.57|38
1644162280000|2022-02-06 15:44:40|2982.23|2974.53|2980.17|2972.47|2982.23|2974.53|2980.04|2972.34|34
1644162290000|2022-02-06 15:44:50|2980.25|2972.55|2979.65|2971.95|2980.26|2972.56|2978.74|2971.04|36
1644162300000|2022-02-06 15:45:00|2979.64|2971.94|2982.52|2974.82|2982.57|2974.87|2979.64|2971.94|36
1644162310000|2022-02-06 15:45:10|2982.47|2974.77|2984.79|2977.09|2984.79|2977.09|2982.47|2974.77|32
1644162320000|2022-02-06 15:45:20|2984.8|2977.1|2982.98|2975.28|2985.05|2977.35|2982.9|2975.2|38
1644162330000|2022-02-06 15:45:30|2982.96|2975.26|2983.07|2975.37|2983.6|2975.9|2982.93|2975.23|37
1644162340000|2022-02-06 15:45:40|2983.03|2975.33|2983.6|2975.9|2983.89|2976.19|2982.79|2975.09|33
1644162350000|2022-02-06 15:45:50|2983.69|2975.99|2983.86|2976.16|2984.26|2976.56|2983.44|2975.74|33
1644162360000|2022-02-06 15:46:00|2983.84|2976.14|2983.8|2976.1|2984|2976.3|2983.59|2975.89|25
1644162370000|2022-02-06 15:46:10|2983.95|2976.25|2985.55|2977.85|2985.88|2978.18|2983.79|2976.09|26
1644162380000|2022-02-06 15:46:20|2985.64|2977.94|2984.78|2977.08|2985.66|2977.96|2984.78|2977.08|34
1644162390000|2022-02-06 15:46:30|2984.84|2977.14|2986.27|2978.57|2986.27|2978.57|2984.79|2977.09|33
1644162400000|2022-02-06 15:46:40|2986.32|2978.62|2986.71|2979.01|2986.85|2979.15|2986.09|2978.39|29
1644162410000|2022-02-06 15:46:50|2986.84|2979.14|2986.38|2978.68|2986.84|2979.14|2986.38|2978.68|24
1644162420000|2022-02-06 15:47:00|2986.42|2978.72|2986.2|2978.5|2987.11|2979.41|2986.2|2978.5|31
1644162430000|2022-02-06 15:47:10|2986.19|2978.49|2985.49|2977.79|2986.38|2978.68|2985.37|2977.67|26
1644162440000|2022-02-06 15:47:20|2985.44|2977.74|2986.99|2979.29|2986.99|2979.29|2985.44|2977.74|34
1644162450000|2022-02-06 15:47:30|2987.05|2979.35|2986.98|2979.28|2987.35|2979.65|2986.9|2979.2|37
1644162460000|2022-02-06 15:47:40|2987.17|2979.47|2991.6|2983.9|2991.62|2983.92|2987.17|2979.47|36
1644162470000|2022-02-06 15:47:50|2991.59|2983.89|2992.16|2984.46|2993|2985.3|2991.58|2983.88|37
1644162480000|2022-02-06 15:48:00|2991.86|2984.16|2993.86|2986.16|2994.15|2986.45|2991.86|2984.16|40
1644162490000|2022-02-06 15:48:10|2993.79|2986.09|2999.03|2991.33|2999.03|2991.33|2993.42|2985.72|38
1644162500000|2022-02-06 15:48:20|2999.09|2991.39|2999.37|2991.67|2999.78|2992.08|2998.45|2990.75|36
1644162510000|2022-02-06 15:48:30|2999.65|2991.95|2999.6|2991.9|2999.96|2992.26|2999.16|2991.46|39
1644162520000|2022-02-06 15:48:40|2999.56|2991.86|2999.5|2991.8|2999.82|2992.12|2999.32|2991.62|35
1644162530000|2022-02-06 15:48:50|2999.57|2991.87|2999.13|2991.43|2999.7|2992|2999.03|2991.33|37
1644162540000|2022-02-06 15:49:00|2999.05|2991.35|2999.23|2991.53|2999.41|2991.71|2998.39|2990.69|35
1644162550000|2022-02-06 15:49:10|2999.13|2991.43|2998.68|2990.98|2999.27|2991.57|2998.63|2990.93|37
1644162560000|2022-02-06 15:49:20|2998.82|2991.12|2999.13|2991.43|2999.85|2992.15|2998.82|2991.12|36
1644162570000|2022-02-06 15:49:30|2999.46|2991.76|2999.06|2991.36|2999.67|2991.97|2998.92|2991.22|37
1644162580000|2022-02-06 15:49:40|2999.09|2991.39|2998.63|2990.93|2999.09|2991.39|2997.98|2990.28|31
1644162590000|2022-02-06 15:49:50|2998.65|2990.95|2999.14|2991.44|3000.17|2992.47|2998.65|2990.95|33
1644162600000|2022-02-06 15:50:00|2999.13|2991.43|2998.7|2991|2999.83|2992.13|2998.59|2990.89|31
1644162610000|2022-02-06 15:50:10|2998.72|2991.02|2999.28|2991.58|2999.47|2991.77|2998.72|2991.02|36
1644162620000|2022-02-06 15:50:20|2999.27|2991.57|2999.24|2991.54|2999.3|2991.6|2998.81|2991.11|34
1644162630000|2022-02-06 15:50:30|2999.3|2991.6|2999.41|2991.71|2999.49|2991.79|2999.23|2991.53|33
1644162640000|2022-02-06 15:50:40|2999.36|2991.66|3000.12|2992.42|3000.53|2992.83|2999.36|2991.66|29
1644162650000|2022-02-06 15:50:50|3000.14|2992.44|3000.43|2992.73|3000.5|2992.8|3000.14|2992.44|32
1644162660000|2022-02-06 15:51:00|3000.58|2992.88|3000.53|2992.83|3000.62|2992.92|2999.95|2992.25|35
1644162670000|2022-02-06 15:51:10|3000.57|2992.87|3001.17|2993.47|3001.35|2993.65|3000.47|2992.77|33
1644162680000|2022-02-06 15:51:20|3001.27|2993.57|3001.15|2993.45|3001.32|2993.62|3001.07|2993.37|36
1644162690000|2022-02-06 15:51:30|3001.09|2993.39|3000.35|2992.65|3001.09|2993.39|2999.91|2992.21|36
1644162700000|2022-02-06 15:51:40|3000.7|2993|3000.19|2992.49|3000.89|2993.19|3000.02|2992.32|32
1644162710000|2022-02-06 15:51:50|3000.21|2992.51|3000.4|2992.7|3000.56|2992.86|3000.1|2992.4|33
1644162720000|2022-02-06 15:52:00|3000.18|2992.48|3000.57|2992.87|3000.74|2993.04|2999.97|2992.27|33
1644162730000|2022-02-06 15:52:10|3000.43|2992.73|2999.84|2992.14|3000.6|2992.9|2999.84|2992.14|33
1644162740000|2022-02-06 15:52:20|2999.86|2992.16|3000.03|2992.33|3000.21|2992.51|2999.86|2992.16|29
1644162750000|2022-02-06 15:52:30|3000.02|2992.32|2999.48|2991.78|3000.03|2992.33|2999.24|2991.54|29
1644162760000|2022-02-06 15:52:40|2999.46|2991.76|2999.37|2991.67|2999.9|2992.2|2999.32|2991.62|32
1644162770000|2022-02-06 15:52:50|2999.41|2991.71|2999.24|2991.54|2999.62|2991.92|2999.19|2991.49|35
1644162780000|2022-02-06 15:53:00|2999.23|2991.53|2999.14|2991.44|2999.23|2991.53|2999.04|2991.34|28
1644162790000|2022-02-06 15:53:10|2999.01|2991.31|2999.11|2991.41|2999.11|2991.41|2998.96|2991.26|33
1644162800000|2022-02-06 15:53:20|2998.91|2991.21|2996.62|2988.92|2998.98|2991.28|2996.48|2988.78|33
1644162810000|2022-02-06 15:53:30|2996.59|2988.89|2995.44|2987.74|2996.65|2988.95|2995.06|2987.36|36
1644162820000|2022-02-06 15:53:40|2995.6|2987.9|2995.14|2987.44|2996.22|2988.52|2995.14|2987.44|34
1644162830000|2022-02-06 15:53:50|2995.19|2987.49|2995.04|2987.34|2995.26|2987.56|2994.99|2987.29|34
1644162840000|2022-02-06 15:54:00|2995.05|2987.35|2997.77|2990.07|2997.88|2990.18|2994.69|2986.99|34
1644162850000|2022-02-06 15:54:10|2997.76|2990.06|2998.65|2990.95|2998.94|2991.24|2997.65|2989.95|33
1644162860000|2022-02-06 15:54:20|2998.59|2990.89|2998.87|2991.17|2999.55|2991.85|2997.96|2990.26|37
1644162870000|2022-02-06 15:54:30|2998.83|2991.13|2998.33|2990.63|2999.47|2991.77|2998.25|2990.55|31
1644162880000|2022-02-06 15:54:40|2998.38|2990.68|2998.55|2990.85|2998.71|2991.01|2998.22|2990.52|35
1644162890000|2022-02-06 15:54:50|2998.51|2990.81|2997.82|2990.12|2998.55|2990.85|2997.82|2990.12|28
1644162900000|2022-02-06 15:55:00|2997.65|2989.95|2998|2990.3|2998|2990.3|2996.33|2988.63|39
1644162910000|2022-02-06 15:55:10|2998.05|2990.35|2998.42|2990.72|2998.69|2990.99|2997.97|2990.27|37
1644162920000|2022-02-06 15:55:20|2998.45|2990.75|2998.39|2990.69|2998.5|2990.8|2998.3|2990.6|34
1644162930000|2022-02-06 15:55:30|2998.41|2990.71|2998.87|2991.17|2998.87|2991.17|2998.35|2990.65|33
1644162940000|2022-02-06 15:55:40|2998.86|2991.16|2998.91|2991.21|2998.95|2991.25|2998.79|2991.09|25
1644162950000|2022-02-06 15:55:50|2998.96|2991.26|2998.83|2991.13|2998.97|2991.27|2998.8|2991.1|22
1644162960000|2022-02-06 15:56:00|2998.87|2991.17|2998.63|2990.93|2998.91|2991.21|2998.57|2990.87|28
1644162970000|2022-02-06 15:56:10|2998.61|2990.91|2998.93|2991.23|2999.01|2991.31|2998.57|2990.87|25
1644162980000|2022-02-06 15:56:20|2998.96|2991.26|2998.84|2991.14|2999.03|2991.33|2998.6|2990.9|20
1644162990000|2022-02-06 15:56:30|2998.82|2991.12|2998.79|2991.09|2998.87|2991.17|2998.72|2991.02|22
1644163000000|2022-02-06 15:56:40|2998.8|2991.1|2998.7|2991|2998.88|2991.18|2998.44|2990.74|21
1644163010000|2022-02-06 15:56:50|2998.71|2991.01|2998.61|2990.91|2998.75|2991.05|2998.52|2990.82|27
1644163020000|2022-02-06 15:57:00|2998.59|2990.89|2998.24|2990.54|2998.65|2990.95|2998.04|2990.34|31
1644163030000|2022-02-06 15:57:10|2998.22|2990.52|2998.69|2990.99|2998.74|2991.04|2998.22|2990.52|33
1644163040000|2022-02-06 15:57:20|2998.67|2990.97|2998.09|2990.39|2998.75|2991.05|2998.04|2990.34|29
1644163050000|2022-02-06 15:57:30|2998.07|2990.37|2997.98|2990.28|2998.31|2990.61|2997.9|2990.2|31
1644163060000|2022-02-06 15:57:40|2997.97|2990.27|2997.33|2989.63|2998.17|2990.47|2997.33|2989.63|34
1644163070000|2022-02-06 15:57:50|2997.17|2989.47|2997.69|2989.99|2997.8|2990.1|2997.15|2989.45|32
1644163080000|2022-02-06 15:58:00|2997.67|2989.97|2997.21|2989.51|2997.78|2990.08|2997.08|2989.38|29
1644163090000|2022-02-06 15:58:10|2997.28|2989.58|2997.22|2989.52|2997.33|2989.63|2997.13|2989.43|32
1644163100000|2022-02-06 15:58:20|2997.1|2989.4|2997.11|2989.41|2997.38|2989.68|2996.56|2988.86|35
1644163110000|2022-02-06 15:58:30|2997.21|2989.51|2996.41|2988.71|2997.24|2989.54|2996.38|2988.68|35
1644163120000|2022-02-06 15:58:40|2996.35|2988.65|2995.76|2988.06|2996.59|2988.89|2995.73|2988.03|36
1644163130000|2022-02-06 15:58:50|2995.72|2988.02|2994.62|2986.92|2995.72|2988.02|2994.17|2986.47|36
1644163140000|2022-02-06 15:59:00|2994.78|2987.08|2994.08|2986.38|2994.87|2987.17|2994.02|2986.32|34
1644163150000|2022-02-06 15:59:10|2994.05|2986.35|2994.96|2987.26|2995.15|2987.45|2994.03|2986.33|29
1644163160000|2022-02-06 15:59:20|2995.22|2987.52|2995.94|2988.24|2996.02|2988.32|2995.22|2987.52|36
1644163170000|2022-02-06 15:59:30|2995.87|2988.17|2996.02|2988.32|2996.12|2988.42|2995.67|2987.97|32
1644163180000|2022-02-06 15:59:40|2996.04|2988.34|2995.84|2988.14|2996.15|2988.45|2995.84|2988.14|26
1644163190000|2022-02-06 15:59:50|2995.89|2988.19|2997.15|2989.45|2997.15|2989.45|2995.83|2988.13|32
1644163200000|2022-02-06 16:00:00|2997.22|2989.52|2997.12|2989.42|2997.53|2989.83|2997.09|2989.39|36
1644163210000|2022-02-06 16:00:10|2997.14|2989.44|2997.61|2989.91|2997.63|2989.93|2997.14|2989.44|35
1644163220000|2022-02-06 16:00:20|2997.66|2989.96|2998.98|2991.28|2999.12|2991.42|2997.66|2989.96|38
1644163230000|2022-02-06 16:00:30|2999.01|2991.31|2997.91|2990.21|2999.1|2991.4|2997.91|2990.21|31
1644163240000|2022-02-06 16:00:40|2997.7|2990|2995.62|2987.92|2997.89|2990.19|2995.18|2987.48|39
1644163250000|2022-02-06 16:00:50|2995.55|2987.85|2992.96|2985.26|2995.68|2987.98|2992.94|2985.24|37
1644163260000|2022-02-06 16:01:00|2992.94|2985.24|2992.05|2984.35|2993.01|2985.31|2991.96|2984.26|37
1644163270000|2022-02-06 16:01:10|2991.94|2984.24|2990.62|2982.92|2992.21|2984.51|2990.54|2982.84|36
1644163280000|2022-02-06 16:01:20|2990.6|2982.9|2991.78|2984.08|2991.78|2984.08|2990.58|2982.88|35
1644163290000|2022-02-06 16:01:30|2991.83|2984.13|2992.47|2984.77|2992.63|2984.93|2991.71|2984.01|36
1644163300000|2022-02-06 16:01:40|2992.48|2984.78|2992.72|2985.02|2992.95|2985.25|2991.98|2984.28|38
1644163310000|2022-02-06 16:01:50|2992.66|2984.96|2990.74|2983.04|2992.82|2985.12|2990.54|2982.84|35
1644163320000|2022-02-06 16:02:00|2990.77|2983.07|2988.26|2980.56|2991|2983.3|2988.26|2980.56|38
1644163330000|2022-02-06 16:02:10|2988.32|2980.62|2987.12|2979.42|2988.52|2980.82|2987.11|2979.41|34
1644163340000|2022-02-06 16:02:20|2987.11|2979.41|2985.86|2978.16|2987.18|2979.48|2985.86|2978.16|37
1644163350000|2022-02-06 16:02:30|2985.8|2978.1|2988.1|2980.4|2988.1|2980.4|2985.8|2978.1|32
1644163360000|2022-02-06 16:02:40|2988.23|2980.53|2996.91|2989.21|2996.91|2989.21|2988.23|2980.53|40
1644163370000|2022-02-06 16:02:50|2996.89|2989.19|2994.08|2986.38|2996.89|2989.19|2994.08|2986.38|37
1644163380000|2022-02-06 16:03:00|2993.57|2985.87|2992.56|2984.86|2994.06|2986.36|2992.56|2984.86|37
1644163390000|2022-02-06 16:03:10|2992.42|2984.72|2991.07|2983.37|2992.42|2984.72|2991.03|2983.33|36
1644163400000|2022-02-06 16:03:20|2991.08|2983.38|2989.18|2981.48|2991.21|2983.51|2989.18|2981.48|36
1644163410000|2022-02-06 16:03:30|2988.4|2980.7|2989.34|2981.64|2989.84|2982.14|2987.82|2980.12|37
1644163420000|2022-02-06 16:03:40|2989.35|2981.65|2990.1|2982.4|2990.31|2982.61|2989.2|2981.5|34
1644163430000|2022-02-06 16:03:50|2990.04|2982.34|2989.54|2981.84|2990.29|2982.59|2989.02|2981.32|37
1644163440000|2022-02-06 16:04:00|2989.55|2981.85|2989.48|2981.78|2989.98|2982.28|2988.81|2981.11|35
1644163450000|2022-02-06 16:04:10|2989.76|2982.06|2988.94|2981.24|2989.76|2982.06|2988.86|2981.16|34
1644163460000|2022-02-06 16:04:20|2989.12|2981.42|2988.27|2980.57|2989.62|2981.92|2988.27|2980.57|35
1644163470000|2022-02-06 16:04:30|2988.24|2980.54|2987.61|2979.91|2988.24|2980.54|2986.98|2979.28|36
1644163480000|2022-02-06 16:04:40|2987.64|2979.94|2987.7|2980|2988.13|2980.43|2987.62|2979.92|36
1644163490000|2022-02-06 16:04:50|2987.68|2979.98|2986.52|2978.82|2987.69|2979.99|2986.51|2978.81|33
1644163500000|2022-02-06 16:05:00|2986.53|2978.83|2987.76|2980.06|2987.89|2980.19|2986.53|2978.83|31
1644163510000|2022-02-06 16:05:10|2987.68|2979.98|2988.2|2980.5|2988.22|2980.52|2987.47|2979.77|36
1644163520000|2022-02-06 16:05:20|2988.21|2980.51|2987.37|2979.67|2988.58|2980.88|2987.36|2979.66|32
1644163530000|2022-02-06 16:05:30|2987.39|2979.69|2988.04|2980.34|2988.04|2980.34|2986.92|2979.22|35
1644163540000|2022-02-06 16:05:40|2988.05|2980.35|2986.25|2978.55|2988.07|2980.37|2986.12|2978.42|33
1644163550000|2022-02-06 16:05:50|2986.24|2978.54|2986.42|2978.72|2986.46|2978.76|2986.15|2978.45|27
1644163560000|2022-02-06 16:06:00|2986.53|2978.83|2986.61|2978.91|2986.82|2979.12|2986.44|2978.74|32
1644163570000|2022-02-06 16:06:10|2986.77|2979.07|2986.34|2978.64|2987.15|2979.45|2986.34|2978.64|35
1644163580000|2022-02-06 16:06:20|2986.36|2978.66|2986.05|2978.35|2986.36|2978.66|2985.9|2978.2|31
1644163590000|2022-02-06 16:06:30|2986.25|2978.55|2986.71|2979.01|2987.25|2979.55|2986.25|2978.55|37
1644163600000|2022-02-06 16:06:40|2986.6|2978.9|2986.23|2978.53|2986.6|2978.9|2986.09|2978.39|35
1644163610000|2022-02-06 16:06:50|2986.21|2978.51|2986.21|2978.51|2986.48|2978.78|2986.21|2978.51|28
1644163620000|2022-02-06 16:07:00|2986.17|2978.47|2986|2978.3|2986.29|2978.59|2985.97|2978.27|31
1644163630000|2022-02-06 16:07:10|2985.98|2978.28|2985.85|2978.15|2985.99|2978.29|2985.38|2977.68|34
1644163640000|2022-02-06 16:07:20|2985.91|2978.21|2985.71|2978.01|2986.05|2978.35|2985.56|2977.86|36
1644163650000|2022-02-06 16:07:30|2985.52|2977.82|2986.01|2978.31|2986.08|2978.38|2985.52|2977.82|29
1644163660000|2022-02-06 16:07:40|2986|2978.3|2985.56|2977.86|2986|2978.3|2985.54|2977.84|27
1644163670000|2022-02-06 16:07:50|2985.57|2977.87|2985.68|2977.98|2985.81|2978.11|2985.52|2977.82|28
1644163680000|2022-02-06 16:08:00|2985.69|2977.99|2986.02|2978.32|2986.13|2978.43|2985.69|2977.99|23
1644163690000|2022-02-06 16:08:10|2985.95|2978.25|2985.66|2977.96|2986.02|2978.32|2985.61|2977.91|33
1644163700000|2022-02-06 16:08:20|2985.68|2977.98|2985.58|2977.88|2985.74|2978.04|2985.34|2977.64|29
1644163710000|2022-02-06 16:08:30|2985.54|2977.84|2986.13|2978.43|2986.25|2978.55|2985.4|2977.7|27
1644163720000|2022-02-06 16:08:40|2985.74|2978.04|2985.63|2977.93|2985.97|2978.27|2985.62|2977.92|25
1644163730000|2022-02-06 16:08:50|2985.67|2977.97|2985.66|2977.96|2985.88|2978.18|2985.44|2977.74|26
1644163740000|2022-02-06 16:09:00|2985.67|2977.97|2985.32|2977.62|2985.69|2977.99|2985.22|2977.52|28
1644163750000|2022-02-06 16:09:10|2985.47|2977.77|2985.11|2977.41|2985.47|2977.77|2985.01|2977.31|34
1644163760000|2022-02-06 16:09:20|2985.04|2977.34|2984.37|2976.67|2985.35|2977.65|2984.26|2976.56|36
1644163770000|2022-02-06 16:09:30|2984.34|2976.64|2984.92|2977.22|2984.92|2977.22|2984.2|2976.5|34
1644163780000|2022-02-06 16:09:40|2984.91|2977.21|2984.75|2977.05|2985.02|2977.32|2984.69|2976.99|19
1644163790000|2022-02-06 16:09:50|2984.96|2977.26|2987.73|2980.03|2987.73|2980.03|2984.96|2977.26|28
1644163800000|2022-02-06 16:10:00|2987.9|2980.2|2987.01|2979.31|2988.96|2981.26|2987|2979.3|37
1644163810000|2022-02-06 16:10:10|2987.12|2979.42|2988.99|2981.29|2989.33|2981.63|2986.83|2979.13|36
1644163820000|2022-02-06 16:10:20|2989.02|2981.32|2990.38|2982.68|2990.71|2983.01|2988.77|2981.07|36
1644163830000|2022-02-06 16:10:30|2990.37|2982.67|2991.32|2983.62|2991.32|2983.62|2990.28|2982.58|36
1644163840000|2022-02-06 16:10:40|2991.18|2983.48|2989.44|2981.74|2991.19|2983.49|2989.44|2981.74|34
1644163850000|2022-02-06 16:10:50|2989.42|2981.72|2992.38|2984.68|2992.41|2984.71|2989.42|2981.72|30
1644163860000|2022-02-06 16:11:00|2992.36|2984.66|2993.14|2985.44|2994.43|2986.73|2992.29|2984.59|37
1644163870000|2022-02-06 16:11:10|2993.08|2985.38|2993|2985.3|2993.23|2985.53|2992.51|2984.81|39
1644163880000|2022-02-06 16:11:20|2993.03|2985.33|2992.23|2984.53|2993.03|2985.33|2991.94|2984.24|33
1644163890000|2022-02-06 16:11:30|2992.21|2984.51|2992.76|2985.06|2992.87|2985.17|2992.21|2984.51|30
1644163900000|2022-02-06 16:11:40|2992.77|2985.07|2991.75|2984.05|2992.82|2985.12|2991.21|2983.51|35
1644163910000|2022-02-06 16:11:50|2991.77|2984.07|2991.47|2983.77|2991.84|2984.14|2991.42|2983.72|29
1644163920000|2022-02-06 16:12:00|2991.44|2983.74|2990.53|2982.83|2991.44|2983.74|2990.53|2982.83|32
1644163930000|2022-02-06 16:12:10|2990.36|2982.66|2988.43|2980.73|2990.36|2982.66|2987.98|2980.28|35
1644163940000|2022-02-06 16:12:20|2988.39|2980.69|2988.59|2980.89|2989.02|2981.32|2988.39|2980.69|34
1644163950000|2022-02-06 16:12:30|2988.48|2980.78|2988.1|2980.4|2988.58|2980.88|2988.1|2980.4|32
1644163960000|2022-02-06 16:12:40|2988.09|2980.39|2988.52|2980.82|2988.55|2980.85|2988.09|2980.39|31
1644163970000|2022-02-06 16:12:50|2988.4|2980.7|2987.91|2980.21|2988.41|2980.71|2987.83|2980.13|35
1644163980000|2022-02-06 16:13:00|2987.94|2980.24|2987.55|2979.85|2988.49|2980.79|2987.49|2979.79|36
1644163990000|2022-02-06 16:13:10|2987.51|2979.81|2986.88|2979.18|2987.55|2979.85|2986.87|2979.17|33
1644164000000|2022-02-06 16:13:20|2986.87|2979.17|2986.31|2978.61|2987.07|2979.37|2986.29|2978.59|32
1644164010000|2022-02-06 16:13:30|2986.25|2978.55|2986.87|2979.17|2987.08|2979.38|2986.19|2978.49|32
1644164020000|2022-02-06 16:13:40|2986.83|2979.13|2986.35|2978.65|2986.89|2979.19|2986.33|2978.63|32
1644164030000|2022-02-06 16:13:50|2986.36|2978.66|2986|2978.3|2986.36|2978.66|2985.81|2978.11|31
1644164040000|2022-02-06 16:14:00|2985.98|2978.28|2988.82|2981.12|2989.09|2981.39|2985.95|2978.25|31
1644164050000|2022-02-06 16:14:10|2988.63|2980.93|2987.65|2979.95|2988.63|2980.93|2987.46|2979.76|35
1644164060000|2022-02-06 16:14:20|2987.62|2979.92|2986.45|2978.75|2987.63|2979.93|2986.36|2978.66|35
1644164070000|2022-02-06 16:14:30|2986.46|2978.76|2986.79|2979.09|2986.88|2979.18|2986.46|2978.76|28
1644164080000|2022-02-06 16:14:40|2986.78|2979.08|2986.59|2978.89|2986.83|2979.13|2986.47|2978.77|28
1644164090000|2022-02-06 16:14:50|2986.69|2978.99|2986.79|2979.09|2986.79|2979.09|2986.57|2978.87|30
1644164100000|2022-02-06 16:15:00|2986.74|2979.04|2987.09|2979.39|2987.5|2979.8|2986.74|2979.04|29
1644164110000|2022-02-06 16:15:10|2987.01|2979.31|2987.82|2980.12|2987.82|2980.12|2986.78|2979.08|34
1644164120000|2022-02-06 16:15:20|2987.79|2980.09|2987.69|2979.99|2987.8|2980.1|2987.36|2979.66|22
1644164130000|2022-02-06 16:15:30|2987.63|2979.93|2987.99|2980.29|2987.99|2980.29|2987.63|2979.93|29
1644164140000|2022-02-06 16:15:40|2988.11|2980.41|2990.95|2983.25|2990.95|2983.25|2988.11|2980.41|36
1644164150000|2022-02-06 16:15:50|2990.88|2983.18|2991.23|2983.53|2991.32|2983.62|2990.45|2982.75|27
1644164160000|2022-02-06 16:16:00|2991.26|2983.56|2991.57|2983.87|2992.04|2984.34|2991.18|2983.48|32
1644164170000|2022-02-06 16:16:10|2991.52|2983.82|2991.58|2983.88|2991.85|2984.15|2991.26|2983.56|30
1644164180000|2022-02-06 16:16:20|2991.59|2983.89|2991.45|2983.75|2991.73|2984.03|2991.39|2983.69|30
1644164190000|2022-02-06 16:16:30|2991.48|2983.78|2991.14|2983.44|2991.56|2983.86|2990.76|2983.06|32
1644164200000|2022-02-06 16:16:40|2991.24|2983.54|2990.71|2983.01|2991.49|2983.79|2990.71|2983.01|32
1644164210000|2022-02-06 16:16:50|2990.78|2983.08|2990.7|2983|2990.99|2983.29|2990.42|2982.72|35
1644164220000|2022-02-06 16:17:00|2990.71|2983.01|2990.69|2982.99|2990.92|2983.22|2990.63|2982.93|30
1644164230000|2022-02-06 16:17:10|2990.64|2982.94|2990.82|2983.12|2990.94|2983.24|2990.6|2982.9|31
1644164240000|2022-02-06 16:17:20|2990.73|2983.03|2990.09|2982.39|2990.73|2983.03|2990.09|2982.39|37
1644164250000|2022-02-06 16:17:30|2990.07|2982.37|2989.84|2982.14|2990.14|2982.44|2989.8|2982.1|35
1644164260000|2022-02-06 16:17:40|2989.85|2982.15|2989.92|2982.22|2989.92|2982.22|2989.48|2981.78|32
1644164270000|2022-02-06 16:17:50|2989.8|2982.1|2990.82|2983.12|2991.07|2983.37|2989.8|2982.1|31
1644164280000|2022-02-06 16:18:00|2990.83|2983.13|2990.93|2983.23|2991.04|2983.34|2990.83|2983.13|29
1644164290000|2022-02-06 16:18:10|2990.99|2983.29|2991.62|2983.92|2991.81|2984.11|2990.9|2983.2|34
1644164300000|2022-02-06 16:18:20|2991.5|2983.8|2991.16|2983.46|2991.5|2983.8|2990.86|2983.16|37
1644164310000|2022-02-06 16:18:30|2991.15|2983.45|2991.33|2983.63|2991.4|2983.7|2991|2983.3|32
1644164320000|2022-02-06 16:18:40|2991.32|2983.62|2992.02|2984.32|2992.21|2984.51|2991.31|2983.61|28
1644164330000|2022-02-06 16:18:50|2992.03|2984.33|2993.85|2986.15|2993.85|2986.15|2991.98|2984.28|38
1644164340000|2022-02-06 16:19:00|2993.69|2985.99|2993.26|2985.56|2993.85|2986.15|2993.21|2985.51|36
1644164350000|2022-02-06 16:19:10|2993.27|2985.57|2992.44|2984.74|2993.27|2985.57|2992.07|2984.37|35
1644164360000|2022-02-06 16:19:20|2992.36|2984.66|2993|2985.3|2993|2985.3|2992.36|2984.66|35
1644164370000|2022-02-06 16:19:30|2993.09|2985.39|2993.98|2986.28|2994|2986.3|2993.09|2985.39|35
1644164380000|2022-02-06 16:19:40|2993.9|2986.2|2994.1|2986.4|2994.19|2986.49|2993.9|2986.2|33
1644164390000|2022-02-06 16:19:50|2994.12|2986.42|2993.58|2985.88|2994.84|2987.14|2993.58|2985.88|31
1644164400000|2022-02-06 16:20:00|2993.64|2985.94|2993.49|2985.79|2993.68|2985.98|2993.41|2985.71|28
1644164410000|2022-02-06 16:20:10|2993.46|2985.76|2994.34|2986.64|2994.95|2987.25|2993.46|2985.76|33
1644164420000|2022-02-06 16:20:20|2994.37|2986.67|2993.62|2985.92|2994.42|2986.72|2993.54|2985.84|39
1644164430000|2022-02-06 16:20:30|2993.69|2985.99|2994.21|2986.51|2994.58|2986.88|2993.69|2985.99|37
1644164440000|2022-02-06 16:20:40|2994.25|2986.55|2994.25|2986.55|2994.44|2986.74|2994.2|2986.5|28
1644164450000|2022-02-06 16:20:50|2994.24|2986.54|2994.55|2986.85|2994.55|2986.85|2994.24|2986.54|32
1644164460000|2022-02-06 16:21:00|2994.61|2986.91|2995.48|2987.78|2995.51|2987.81|2994.52|2986.82|29
1644164470000|2022-02-06 16:21:10|2995.42|2987.72|2995.39|2987.69|2995.83|2988.13|2995.34|2987.64|32
1644164480000|2022-02-06 16:21:20|2995.45|2987.75|2996.08|2988.38|2996.11|2988.41|2995.38|2987.68|35
1644164490000|2022-02-06 16:21:30|2996.09|2988.39|2997.46|2989.76|2997.56|2989.86|2996.09|2988.39|27
1644164500000|2022-02-06 16:21:40|2997.56|2989.86|2997.64|2989.94|2997.66|2989.96|2997.37|2989.67|24
1644164510000|2022-02-06 16:21:50|2997.59|2989.89|2997.76|2990.06|2998.08|2990.38|2997.53|2989.83|31
1644164520000|2022-02-06 16:22:00|2997.78|2990.08|2996.78|2989.08|2997.85|2990.15|2996.76|2989.06|35
1644164530000|2022-02-06 16:22:10|2996.75|2989.05|2996.8|2989.1|2997.1|2989.4|2996.74|2989.04|35
1644164540000|2022-02-06 16:22:20|2996.82|2989.12|2996.82|2989.12|2996.82|2989.12|2996.44|2988.74|30
1644164550000|2022-02-06 16:22:30|2996.81|2989.11|2996.15|2988.45|2996.98|2989.28|2996.12|2988.42|33
1644164560000|2022-02-06 16:22:40|2996.08|2988.38|2996.12|2988.42|2996.18|2988.48|2995.69|2987.99|37
1644164570000|2022-02-06 16:22:50|2996.14|2988.44|2997.2|2989.5|2997.2|2989.5|2996.12|2988.42|34
1644164580000|2022-02-06 16:23:00|2997.25|2989.55|2996.34|2988.64|2997.55|2989.85|2996.12|2988.42|33
1644164590000|2022-02-06 16:23:10|2996.33|2988.63|2995.63|2987.93|2996.45|2988.75|2995.63|2987.93|35
1644164600000|2022-02-06 16:23:20|2995.75|2988.05|2995.5|2987.8|2995.77|2988.07|2995.38|2987.68|36
1644164610000|2022-02-06 16:23:30|2995.47|2987.77|2996.2|2988.5|2996.2|2988.5|2995.47|2987.77|37
1644164620000|2022-02-06 16:23:40|2996.16|2988.46|2996.28|2988.58|2996.37|2988.67|2996.07|2988.37|26
1644164630000|2022-02-06 16:23:50|2996.27|2988.57|2998.04|2990.34|2998.04|2990.34|2996.27|2988.57|34
1644164640000|2022-02-06 16:24:00|2998.02|2990.32|2999.18|2991.48|2999.2|2991.5|2998.02|2990.32|35
1644164650000|2022-02-06 16:24:10|2999.19|2991.49|2998.97|2991.27|2999.32|2991.62|2998.93|2991.23|28
1644164660000|2022-02-06 16:24:20|2999.03|2991.33|2999.23|2991.53|2999.33|2991.63|2998.98|2991.28|21
1644164670000|2022-02-06 16:24:30|2999.21|2991.51|2999.16|2991.46|2999.28|2991.58|2998.95|2991.25|26
1644164680000|2022-02-06 16:24:40|2999.15|2991.45|2997.95|2990.25|2999.38|2991.68|2997.89|2990.19|35
1644164690000|2022-02-06 16:24:50|2997.98|2990.28|2997.65|2989.95|2998.03|2990.33|2997.65|2989.95|32
1644164700000|2022-02-06 16:25:00|2997.9|2990.2|3000.39|2992.69|3000.39|2992.69|2997.79|2990.09|38
1644164710000|2022-02-06 16:25:10|3000.48|2992.78|3000.57|2992.87|3000.7|2993|3000.44|2992.74|21
1644164720000|2022-02-06 16:25:20|3000.58|2992.88|3000.53|2992.83|3000.99|2993.29|3000.37|2992.67|36
1644164730000|2022-02-06 16:25:30|3000.44|2992.74|3000.27|2992.57|3000.61|2992.91|3000.27|2992.57|28
1644164740000|2022-02-06 16:25:40|3000.32|2992.62|3000.24|2992.54|3000.54|2992.84|3000.24|2992.54|23
1644164750000|2022-02-06 16:25:50|3000.31|2992.61|3000.32|2992.62|3000.56|2992.86|3000.26|2992.56|34
1644164760000|2022-02-06 16:26:00|3000.31|2992.61|3000.43|2992.73|3000.43|2992.73|3000.21|2992.51|24
1644164770000|2022-02-06 16:26:10|3000.41|2992.71|2999.94|2992.24|3000.72|2993.02|2999.88|2992.18|34
1644164780000|2022-02-06 16:26:20|2999.92|2992.22|3000.64|2992.94|3000.64|2992.94|2999.88|2992.18|34
1644164790000|2022-02-06 16:26:30|3000.63|2992.93|3000.63|2992.93|3000.79|2993.09|3000.4|2992.7|33
1644164800000|2022-02-06 16:26:40|3000.64|2992.94|3000.25|2992.55|3000.65|2992.95|3000.16|2992.46|33
1644164810000|2022-02-06 16:26:50|3000.38|2992.68|3000.15|2992.45|3000.59|2992.89|3000.11|2992.41|29
1644164820000|2022-02-06 16:27:00|3000.22|2992.52|3000.64|2992.94|3000.84|2993.14|3000.2|2992.5|37
1644164830000|2022-02-06 16:27:10|3000.67|2992.97|2997.77|2990.07|3000.67|2992.97|2997.77|2990.07|30
1644164840000|2022-02-06 16:27:20|2997.79|2990.09|2997.92|2990.22|2998.47|2990.77|2997.15|2989.45|39
1644164850000|2022-02-06 16:27:30|2997.95|2990.25|2999.66|2991.96|2999.98|2992.28|2997.89|2990.19|29
1644164860000|2022-02-06 16:27:40|2999.56|2991.86|3000.57|2992.87|3000.58|2992.88|2999.4|2991.7|36
1644164870000|2022-02-06 16:27:50|3000.52|2992.82|2999.96|2992.26|3000.71|2993.01|2999.84|2992.14|33
1644164880000|2022-02-06 16:28:00|2999.97|2992.27|2998.84|2991.14|2999.97|2992.27|2998.81|2991.11|30
1644164890000|2022-02-06 16:28:10|2998.83|2991.13|2998.56|2990.86|2998.93|2991.23|2998.35|2990.65|32
1644164900000|2022-02-06 16:28:20|2998.54|2990.84|2997.94|2990.24|2998.57|2990.87|2997.94|2990.24|28
1644164910000|2022-02-06 16:28:30|2997.9|2990.2|2997.95|2990.25|2998.17|2990.47|2997.59|2989.89|28
1644164920000|2022-02-06 16:28:40|2998.12|2990.42|2996.84|2989.14|2998.12|2990.42|2996.69|2988.99|24
1644164930000|2022-02-06 16:28:50|2996.89|2989.19|2996.38|2988.68|2997.14|2989.44|2996.33|2988.63|36
1644164940000|2022-02-06 16:29:00|2996.44|2988.74|2996.04|2988.34|2996.44|2988.74|2995.97|2988.27|30
1644164950000|2022-02-06 16:29:10|2996.12|2988.42|2996.91|2989.21|2996.91|2989.21|2996.04|2988.34|34
1644164960000|2022-02-06 16:29:20|2996.97|2989.27|2997.15|2989.45|2997.16|2989.46|2996.81|2989.11|30
1644164970000|2022-02-06 16:29:30|2997.16|2989.46|2997.49|2989.79|2997.54|2989.84|2997.16|2989.46|24
1644164980000|2022-02-06 16:29:40|2997.48|2989.78|2997.53|2989.83|2997.53|2989.83|2997.47|2989.77|8
1644164990000|2022-02-06 16:29:50|2997.37|2989.67|2997.52|2989.82|2997.58|2989.88|2997.37|2989.67|25
1644165000000|2022-02-06 16:30:00|2997.53|2989.83|2997.05|2989.35|2997.53|2989.83|2996.9|2989.2|31
1644165010000|2022-02-06 16:30:10|2997.08|2989.38|2997.32|2989.62|2997.32|2989.62|2997.05|2989.35|24
1644165020000|2022-02-06 16:30:20|2997.35|2989.65|2997.53|2989.83|2997.53|2989.83|2997.08|2989.38|29
1644165030000|2022-02-06 16:30:30|2997.67|2989.97|2997.28|2989.58|2997.9|2990.2|2997.26|2989.56|29
1644165040000|2022-02-06 16:30:40|2997.23|2989.53|2997.13|2989.43|2997.25|2989.55|2996.98|2989.28|24
1644165050000|2022-02-06 16:30:50|2997.17|2989.47|2997.04|2989.34|2997.17|2989.47|2997.03|2989.33|19
1644165060000|2022-02-06 16:31:00|2997.07|2989.37|2997.19|2989.49|2997.19|2989.49|2997.06|2989.36|17
1644165070000|2022-02-06 16:31:10|2997.24|2989.54|2997.15|2989.45|2997.28|2989.58|2997.07|2989.37|27
1644165080000|2022-02-06 16:31:20|2997.14|2989.44|2997.3|2989.6|2997.32|2989.62|2997.11|2989.41|30
1644165090000|2022-02-06 16:31:30|2997.25|2989.55|2997.31|2989.61|2998.07|2990.37|2997.21|2989.51|30
1644165100000|2022-02-06 16:31:40|2997.3|2989.6|2997.36|2989.66|2997.36|2989.66|2996.88|2989.18|33
1644165110000|2022-02-06 16:31:50|2997.33|2989.63|2997.99|2990.29|2998.22|2990.52|2997.33|2989.63|33
1644165120000|2022-02-06 16:32:00|2998.12|2990.42|2998.42|2990.72|2998.51|2990.81|2998.12|2990.42|26
1644165130000|2022-02-06 16:32:10|2998.43|2990.73|2998.75|2991.05|2998.81|2991.11|2998.43|2990.73|34
1644165140000|2022-02-06 16:32:20|2998.73|2991.03|2998.74|2991.04|2998.76|2991.06|2998.51|2990.81|29
1644165150000|2022-02-06 16:32:30|2998.8|2991.1|2998.92|2991.22|2998.92|2991.22|2998.75|2991.05|24
1644165160000|2022-02-06 16:32:40|2998.93|2991.23|2998.81|2991.11|2998.93|2991.23|2998.7|2991|32
1644165170000|2022-02-06 16:32:50|2998.83|2991.13|2998.99|2991.29|2998.99|2991.29|2998.65|2990.95|36
1644165180000|2022-02-06 16:33:00|2999.21|2991.51|2999.86|2992.16|3000.14|2992.44|2999.21|2991.51|33
1644165190000|2022-02-06 16:33:10|2999.87|2992.17|3002.01|2994.31|3002.01|2994.31|2999.87|2992.17|33
1644165200000|2022-02-06 16:33:20|3002.26|2994.56|3001.86|2994.16|3002.26|2994.56|3001.6|2993.9|32
1644165210000|2022-02-06 16:33:30|3001.83|2994.13|3002.2|2994.5|3002.27|2994.57|3001.67|2993.97|35
1644165220000|2022-02-06 16:33:40|3002.22|2994.52|3002.18|2994.48|3002.25|2994.55|3001.8|2994.1|35
1644165230000|2022-02-06 16:33:50|3002.32|2994.62|3003.2|2995.5|3003.22|2995.52|3002.07|2994.37|37
1644165240000|2022-02-06 16:34:00|3003.22|2995.52|3003.32|2995.62|3003.93|2996.23|3002.94|2995.24|33
1644165250000|2022-02-06 16:34:10|3003.28|2995.58|3003.46|2995.76|3003.86|2996.16|3003.14|2995.44|37
1644165260000|2022-02-06 16:34:20|3003.49|2995.79|3003.81|2996.11|3003.81|2996.11|3003.38|2995.68|37
1644165270000|2022-02-06 16:34:30|3003.83|2996.13|3003.59|2995.89|3004.07|2996.37|3003.51|2995.81|32
1644165280000|2022-02-06 16:34:40|3003.55|2995.85|3003.44|2995.74|3003.76|2996.06|3003|2995.3|35
1644165290000|2022-02-06 16:34:50|3003.51|2995.81|3004.15|2996.45|3004.3|2996.6|3003.51|2995.81|33
1644165300000|2022-02-06 16:35:00|3004.21|2996.51|3004.29|2996.59|3004.35|2996.65|3003.91|2996.21|27
1644165310000|2022-02-06 16:35:10|3004.33|2996.63|3004.68|2996.98|3004.98|2997.28|3004.33|2996.63|29
1644165320000|2022-02-06 16:35:20|3004.71|2997.01|3004.25|2996.55|3004.71|2997.01|3003.56|2995.86|37
1644165330000|2022-02-06 16:35:30|3004.36|2996.66|3004.99|2997.29|3005.55|2997.85|3004.36|2996.66|37
1644165340000|2022-02-06 16:35:40|3005.03|2997.33|3005.95|2998.25|3006|2998.3|3005.03|2997.33|30
1644165350000|2022-02-06 16:35:50|3006.15|2998.45|3007.48|2999.78|3007.48|2999.78|3006.15|2998.45|36
1644165360000|2022-02-06 16:36:00|3007.4|2999.7|3008.74|3001.04|3009.04|3001.34|3007.4|2999.7|38
1644165370000|2022-02-06 16:36:10|3008.67|3000.97|3009.45|3001.75|3010.06|3002.36|3008.63|3000.93|39
1644165380000|2022-02-06 16:36:20|3009.49|3001.79|3009.2|3001.5|3010.24|3002.54|3009.2|3001.5|30
1644165390000|2022-02-06 16:36:30|3009.16|3001.46|3008.68|3000.98|3009.2|3001.5|3008.68|3000.98|34
1644165400000|2022-02-06 16:36:40|3008.71|3001.01|3008.31|3000.61|3009.05|3001.35|3007.91|3000.21|38
1644165410000|2022-02-06 16:36:50|3008.15|3000.45|3008.01|3000.31|3008.4|3000.7|3007.94|3000.24|33
1644165420000|2022-02-06 16:37:00|3008.02|3000.32|3006.88|2999.18|3008.04|3000.34|3006.53|2998.83|31
1644165430000|2022-02-06 16:37:10|3006.94|2999.24|3008.84|3001.14|3008.85|3001.15|3006.94|2999.24|35
1644165440000|2022-02-06 16:37:20|3008.77|3001.07|3009.05|3001.35|3009.32|3001.62|3008.77|3001.07|31
1644165450000|2022-02-06 16:37:30|3009.02|3001.32|3008.69|3000.99|3009.16|3001.46|3008.69|3000.99|32
1644165460000|2022-02-06 16:37:40|3008.32|3000.62|3005.74|2998.04|3008.32|3000.62|3005.7|2998|38
1644165470000|2022-02-06 16:37:50|3005.8|2998.1|3003.11|2995.41|3005.85|2998.15|3003.11|2995.41|39
1644165480000|2022-02-06 16:38:00|3002.8|2995.1|3002.46|2994.76|3003.4|2995.7|3001.73|2994.03|39
1644165490000|2022-02-06 16:38:10|3002.32|2994.62|3002.4|2994.7|3002.45|2994.75|3002.21|2994.51|32
1644165500000|2022-02-06 16:38:20|3002.39|2994.69|3003.69|2995.99|3003.69|2995.99|3002.32|2994.62|28
1644165510000|2022-02-06 16:38:30|3003.72|2996.02|3005.19|2997.49|3005.19|2997.49|3003.7|2996|25
1644165520000|2022-02-06 16:38:40|3005.24|2997.54|3005.99|2998.29|3006.39|2998.69|3005.24|2997.54|35
1644165530000|2022-02-06 16:38:50|3006|2998.3|3005.53|2997.83|3006.58|2998.88|3005.53|2997.83|33
1644165540000|2022-02-06 16:39:00|3005.25|2997.55|3005.68|2997.98|3005.68|2997.98|3005.01|2997.31|32
1644165550000|2022-02-06 16:39:10|3005.65|2997.95|3006.25|2998.55|3006.34|2998.64|3005.48|2997.78|35
1644165560000|2022-02-06 16:39:20|3006.35|2998.65|3006.03|2998.33|3006.96|2999.26|3006.02|2998.32|35
1644165570000|2022-02-06 16:39:30|3006.07|2998.37|3006.14|2998.44|3006.16|2998.46|3005.91|2998.21|36
1644165580000|2022-02-06 16:39:40|3006.1|2998.4|3005.89|2998.19|3006.1|2998.4|3005.62|2997.92|31
1644165590000|2022-02-06 16:39:50|3005.84|2998.14|3005.65|2997.95|3005.84|2998.14|3005.44|2997.74|27
1644165600000|2022-02-06 16:40:00|3005.78|2998.08|3005.2|2997.5|3005.8|2998.1|3005.2|2997.5|29
1644165610000|2022-02-06 16:40:10|3005.3|2997.6|3005.57|2997.87|3005.88|2998.18|3005.3|2997.6|29
1644165620000|2022-02-06 16:40:20|3005.54|2997.84|3006.34|2998.64|3006.37|2998.67|3005.54|2997.84|24
1644165630000|2022-02-06 16:40:30|3006.36|2998.66|3006.88|2999.18|3007.25|2999.55|3006.1|2998.4|33
1644165640000|2022-02-06 16:40:40|3006.98|2999.28|3007.22|2999.52|3007.6|2999.9|3006.98|2999.28|29
1644165650000|2022-02-06 16:40:50|3007.24|2999.54|3006.67|2998.97|3007.24|2999.54|3006.37|2998.67|30
1644165660000|2022-02-06 16:41:00|3006.63|2998.93|3005.81|2998.11|3006.64|2998.94|3005.81|2998.11|29
1644165670000|2022-02-06 16:41:10|3005.84|2998.14|3006.55|2998.85|3006.55|2998.85|3005.42|2997.72|30
1644165680000|2022-02-06 16:41:20|3006.56|2998.86|3007.26|2999.56|3008.09|3000.39|3006.51|2998.81|32
1644165690000|2022-02-06 16:41:30|3007.29|2999.59|3008.41|3000.71|3008.59|3000.89|3007.22|2999.52|31
1644165700000|2022-02-06 16:41:40|3008.4|3000.7|3008.55|3000.85|3008.92|3001.22|3008.4|3000.7|22
1644165710000|2022-02-06 16:41:50|3008.51|3000.81|3008.13|3000.43|3008.55|3000.85|3008.04|3000.34|27
1644165720000|2022-02-06 16:42:00|3008.15|3000.45|3008|3000.3|3008.24|3000.54|3008|3000.3|30
1644165730000|2022-02-06 16:42:10|3007.96|3000.26|3008.44|3000.74|3008.64|3000.94|3007.78|3000.08|30
1644165740000|2022-02-06 16:42:20|3008.52|3000.82|3007.14|2999.44|3008.66|3000.96|3007.12|2999.42|34
1644165750000|2022-02-06 16:42:30|3006.98|2999.28|3007.53|2999.83|3007.53|2999.83|3006.83|2999.13|27
1644165760000|2022-02-06 16:42:40|3007.7|3000|3006.73|2999.03|3007.72|3000.02|3006.73|2999.03|33
1644165770000|2022-02-06 16:42:50|3006.72|2999.02|3007.07|2999.37|3007.11|2999.41|3006.46|2998.76|34
1644165780000|2022-02-06 16:43:00|3007.51|2999.81|3006.87|2999.17|3007.62|2999.92|3006.8|2999.1|32
1644165790000|2022-02-06 16:43:10|3006.82|2999.12|3005.67|2997.97|3006.89|2999.19|3005.67|2997.97|30
1644165800000|2022-02-06 16:43:20|3005.48|2997.78|3005.84|2998.14|3006.37|2998.67|3005.39|2997.69|27
1644165810000|2022-02-06 16:43:30|3005.89|2998.19|3006.13|2998.43|3006.39|2998.69|3005.34|2997.64|32
1644165820000|2022-02-06 16:43:40|3006.03|2998.33|3005.86|2998.16|3006.09|2998.39|3005.6|2997.9|26
1644165830000|2022-02-06 16:43:50|3005.83|2998.13|3005.23|2997.53|3005.94|2998.24|3005.11|2997.41|33
1644165840000|2022-02-06 16:44:00|3005.21|2997.51|3002.77|2995.07|3005.21|2997.51|3002.77|2995.07|34
1644165850000|2022-02-06 16:44:10|3002.69|2994.99|3000.62|2992.92|3002.84|2995.14|3000.62|2992.92|31
1644165860000|2022-02-06 16:44:20|3000.48|2992.78|3000.02|2992.32|3001.11|2993.41|3000.02|2992.32|34
1644165870000|2022-02-06 16:44:30|3000.04|2992.34|2997.04|2989.34|3000.04|2992.34|2995.83|2988.13|36
1644165880000|2022-02-06 16:44:40|2997.24|2989.54|2999.55|2991.85|2999.85|2992.15|2997.24|2989.54|36
1644165890000|2022-02-06 16:44:50|2999.66|2991.96|2997.92|2990.22|2999.76|2992.06|2997.92|2990.22|35
1644165900000|2022-02-06 16:45:00|2998.04|2990.34|3001.92|2994.22|3002.13|2994.43|2998.04|2990.34|38
1644165910000|2022-02-06 16:45:10|3001.37|2993.67|3002.55|2994.85|3003.27|2995.57|3001.15|2993.45|34
1644165920000|2022-02-06 16:45:20|3002.47|2994.77|3003.89|2996.19|3004.28|2996.58|3002.16|2994.46|35
1644165930000|2022-02-06 16:45:30|3004.03|2996.33|3002.77|2995.07|3004.03|2996.33|3002.76|2995.06|35
1644165940000|2022-02-06 16:45:40|3002.76|2995.06|3003|2995.3|3003.06|2995.36|3002.76|2995.06|27
1644165950000|2022-02-06 16:45:50|3002.96|2995.26|3001.85|2994.15|3003.2|2995.5|3001.78|2994.08|35
1644165960000|2022-02-06 16:46:00|3001.73|2994.03|3001.85|2994.15|3001.91|2994.21|3001.57|2993.87|29
1644165970000|2022-02-06 16:46:10|3001.8|2994.1|3004.89|2997.19|3004.89|2997.19|3001.63|2993.93|36
1644165980000|2022-02-06 16:46:20|3004.85|2997.15|3003.86|2996.16|3004.85|2997.15|3003.55|2995.85|34
1644165990000|2022-02-06 16:46:30|3003.82|2996.12|3003.88|2996.18|3003.91|2996.21|3002.77|2995.07|34
1644166000000|2022-02-06 16:46:40|3003.85|2996.15|3004.35|2996.65|3005.8|2998.1|3003.85|2996.15|34
1644166010000|2022-02-06 16:46:50|3004.34|2996.64|3004.39|2996.69|3004.4|2996.7|3004.19|2996.49|28
1644166020000|2022-02-06 16:47:00|3004.41|2996.71|3005.09|2997.39|3005.1|2997.4|3004.27|2996.57|26
1644166030000|2022-02-06 16:47:10|3005.08|2997.38|3003.57|2995.87|3005.08|2997.38|3003.57|2995.87|36
1644166040000|2022-02-06 16:47:20|3003.46|2995.76|3004.61|2996.91|3004.67|2996.97|3003.2|2995.5|33
1644166050000|2022-02-06 16:47:30|3005.02|2997.32|3003.83|2996.13|3005.32|2997.62|3003.83|2996.13|37
1644166060000|2022-02-06 16:47:40|3003.55|2995.85|3003.73|2996.03|3003.79|2996.09|3003.53|2995.83|27
1644166070000|2022-02-06 16:47:50|3003.74|2996.04|3003.81|2996.11|3003.87|2996.17|3003.67|2995.97|29
1644166080000|2022-02-06 16:48:00|3003.82|2996.12|3003.99|2996.29|3003.99|2996.29|3003.65|2995.95|28
1644166090000|2022-02-06 16:48:10|3003.97|2996.27|3005.19|2997.49|3005.3|2997.6|3003.96|2996.26|34
1644166100000|2022-02-06 16:48:20|3005.25|2997.55|3005.08|2997.38|3005.26|2997.56|3004.9|2997.2|26
1644166110000|2022-02-06 16:48:30|3005.14|2997.44|3004.11|2996.41|3005.24|2997.54|3004.05|2996.35|25
1644166120000|2022-02-06 16:48:40|3004.05|2996.35|3003.89|2996.19|3004.1|2996.4|3003.57|2995.87|29
1644166130000|2022-02-06 16:48:50|3003.92|2996.22|3004.83|2997.13|3005.02|2997.32|3003.89|2996.19|32
1644166140000|2022-02-06 16:49:00|3004.88|2997.18|3004.53|2996.83|3004.88|2997.18|3004.43|2996.73|25
1644166150000|2022-02-06 16:49:10|3004.56|2996.86|3004.62|2996.92|3004.7|2997|3004.54|2996.84|28
1644166160000|2022-02-06 16:49:20|3004.61|2996.91|3004.33|2996.63|3004.62|2996.92|3004.2|2996.5|25
1644166170000|2022-02-06 16:49:30|3004.54|2996.84|3004.48|2996.78|3004.59|2996.89|3004.48|2996.78|22
1644166180000|2022-02-06 16:49:40|3004.49|2996.79|3004.27|2996.57|3004.58|2996.88|3003.99|2996.29|33
1644166190000|2022-02-06 16:49:50|3004.26|2996.56|3004.65|2996.95|3004.65|2996.95|3004.03|2996.33|18
1644166200000|2022-02-06 16:50:00|3004.64|2996.94|3004.38|2996.68|3004.71|2997.01|3004.38|2996.68|22
1644166210000|2022-02-06 16:50:10|3004.39|2996.69|3004.82|2997.12|3004.86|2997.16|3004.36|2996.66|25
1644166220000|2022-02-06 16:50:20|3004.83|2997.13|3005.73|2998.03|3005.73|2998.03|3004.83|2997.13|25
1644166230000|2022-02-06 16:50:30|3005.72|2998.02|3005.96|2998.26|3006.55|2998.85|3005.72|2998.02|34
1644166240000|2022-02-06 16:50:40|3006|2998.3|3005.07|2997.37|3006.14|2998.44|3004.81|2997.11|34
1644166250000|2022-02-06 16:50:50|3005.12|2997.42|3005.28|2997.58|3005.28|2997.58|3004.96|2997.26|29
1644166260000|2022-02-06 16:51:00|3005.83|2998.13|3006.75|2999.05|3006.75|2999.05|3005.83|2998.13|26
1644166270000|2022-02-06 16:51:10|3006.72|2999.02|3006.39|2998.69|3006.72|2999.02|3006.39|2998.69|28
1644166280000|2022-02-06 16:51:20|3006.49|2998.79|3006.45|2998.75|3006.49|2998.79|3006.15|2998.45|32
1644166290000|2022-02-06 16:51:30|3006.44|2998.74|3006.41|2998.71|3006.51|2998.81|3006.29|2998.59|29
1644166300000|2022-02-06 16:51:40|3006.4|2998.7|3004.27|2996.57|3006.46|2998.76|3004.19|2996.49|30
1644166310000|2022-02-06 16:51:50|3004.3|2996.6|3004.04|2996.34|3004.3|2996.6|3003.22|2995.52|36
1644166320000|2022-02-06 16:52:00|3004.19|2996.49|3003.6|2995.9|3004.25|2996.55|3003.35|2995.65|33
1644166330000|2022-02-06 16:52:10|3003.59|2995.89|3003.32|2995.62|3003.6|2995.9|3003.23|2995.53|34
1644166340000|2022-02-06 16:52:20|3003.29|2995.59|3003.86|2996.16|3003.86|2996.16|3003.13|2995.43|23
1644166350000|2022-02-06 16:52:30|3003.94|2996.24|3005.11|2997.41|3005.11|2997.41|3003.87|2996.17|37
1644166360000|2022-02-06 16:52:40|3005.27|2997.57|3003.98|2996.28|3005.45|2997.75|3003.92|2996.22|34
1644166370000|2022-02-06 16:52:50|3003.95|2996.25|3004.27|2996.57|3004.27|2996.57|3003.95|2996.25|25
1644166380000|2022-02-06 16:53:00|3004.3|2996.6|3004.17|2996.47|3004.41|2996.71|3004.15|2996.45|30
1644166390000|2022-02-06 16:53:10|3004.14|2996.44|3003.49|2995.79|3004.14|2996.44|3003.38|2995.68|35
1644166400000|2022-02-06 16:53:20|3003.5|2995.8|3003.67|2995.97|3003.75|2996.05|3003.5|2995.8|20
1644166410000|2022-02-06 16:53:30|3003.66|2995.96|3003.66|2995.96|3003.87|2996.17|3003.53|2995.83|32
1644166420000|2022-02-06 16:53:40|3003.67|2995.97|3003.65|2995.95|3003.67|2995.97|3003.45|2995.75|26
1644166430000|2022-02-06 16:53:50|3003.63|2995.93|3003.8|2996.1|3003.8|2996.1|3003.59|2995.89|21
1644166440000|2022-02-06 16:54:00|3003.91|2996.21|3003.95|2996.25|3004.04|2996.34|3003.91|2996.21|24
1644166450000|2022-02-06 16:54:10|3003.94|2996.24|3005.19|2997.49|3005.21|2997.51|3003.94|2996.24|32
1644166460000|2022-02-06 16:54:20|3005.18|2997.48|3005.55|2997.85|3005.62|2997.92|3005.05|2997.35|34
1644166470000|2022-02-06 16:54:30|3005.63|2997.93|3005.48|2997.78|3005.63|2997.93|3004.91|2997.21|32
1644166480000|2022-02-06 16:54:40|3005.49|2997.79|3005.95|2998.25|3006.02|2998.32|3005.45|2997.75|35
1644166490000|2022-02-06 16:54:50|3005.92|2998.22|3006.21|2998.51|3006.52|2998.82|3005.89|2998.19|36
1644166500000|2022-02-06 16:55:00|3006.22|2998.52|3007.36|2999.66|3007.5|2999.8|3006.22|2998.52|33
1644166510000|2022-02-06 16:55:10|3007.35|2999.65|3006.89|2999.19|3007.39|2999.69|3006.65|2998.95|36
1644166520000|2022-02-06 16:55:20|3006.83|2999.13|3007.14|2999.44|3007.14|2999.44|3006.83|2999.13|34
1644166530000|2022-02-06 16:55:30|3007.1|2999.4|3007.56|2999.86|3007.56|2999.86|3007.03|2999.33|29
1644166540000|2022-02-06 16:55:40|3007.54|2999.84|3007.29|2999.59|3007.56|2999.86|3007.21|2999.51|34
1644166550000|2022-02-06 16:55:50|3007.3|2999.6|3008.23|3000.53|3008.27|3000.57|3007.3|2999.6|31
1644166560000|2022-02-06 16:56:00|3008.21|3000.51|3008.25|3000.55|3008.82|3001.12|3007.88|3000.18|34
1644166570000|2022-02-06 16:56:10|3008.32|3000.62|3008.79|3001.09|3008.82|3001.12|3008.32|3000.62|34
1644166580000|2022-02-06 16:56:20|3008.81|3001.11|3010.02|3002.32|3010.02|3002.32|3008.81|3001.11|34
1644166590000|2022-02-06 16:56:30|3010.01|3002.31|3010.06|3002.36|3010.11|3002.41|3009.92|3002.22|29
1644166600000|2022-02-06 16:56:40|3010.09|3002.39|3009.66|3001.96|3010.1|3002.4|3009.63|3001.93|31
1644166610000|2022-02-06 16:56:50|3009.49|3001.79|3009.06|3001.36|3009.49|3001.79|3009.03|3001.33|28
1644166620000|2022-02-06 16:57:00|3009.05|3001.35|3010.08|3002.38|3010.09|3002.39|3009.05|3001.35|22
1644166630000|2022-02-06 16:57:10|3010.07|3002.37|3010.08|3002.38|3010.12|3002.42|3009.98|3002.28|27
1644166640000|2022-02-06 16:57:20|3010.1|3002.4|3010.12|3002.42|3010.17|3002.47|3010.05|3002.35|30
1644166650000|2022-02-06 16:57:30|3010.1|3002.4|3009.3|3001.6|3010.1|3002.4|3009.04|3001.34|30
1644166660000|2022-02-06 16:57:40|3009.43|3001.73|3009.59|3001.89|3009.97|3002.27|3009.43|3001.73|33
1644166670000|2022-02-06 16:57:50|3009.6|3001.9|3008.59|3000.89|3009.65|3001.95|3008.59|3000.89|34
1644166680000|2022-02-06 16:58:00|3008.57|3000.87|3008.35|3000.65|3008.59|3000.89|3008.34|3000.64|33
1644166690000|2022-02-06 16:58:10|3008.36|3000.66|3009.3|3001.6|3009.36|3001.66|3008.36|3000.66|28
1644166700000|2022-02-06 16:58:20|3009.32|3001.62|3009.46|3001.76|3009.55|3001.85|3009.32|3001.62|28
1644166710000|2022-02-06 16:58:30|3009.41|3001.71|3008.85|3001.15|3009.45|3001.75|3008.75|3001.05|32
1644166720000|2022-02-06 16:58:40|3008.8|3001.1|3009.01|3001.31|3009.01|3001.31|3008.72|3001.02|28
1644166730000|2022-02-06 16:58:50|3009.02|3001.32|3009.5|3001.8|3009.57|3001.87|3009.02|3001.32|22
1644166740000|2022-02-06 16:59:00|3009.51|3001.81|3010.7|3003|3010.73|3003.03|3009.48|3001.78|26
1644166750000|2022-02-06 16:59:10|3010.77|3003.07|3010.42|3002.72|3010.77|3003.07|3010.34|3002.64|39
1644166760000|2022-02-06 16:59:20|3010.43|3002.73|3009.5|3001.8|3010.49|3002.79|3009.5|3001.8|29
1644166770000|2022-02-06 16:59:30|3009.49|3001.79|3008.55|3000.85|3009.54|3001.84|3008.55|3000.85|31
1644166780000|2022-02-06 16:59:40|3008.57|3000.87|3007.67|2999.97|3008.63|3000.93|3007.67|2999.97|28
1644166790000|2022-02-06 16:59:50|3007.73|3000.03|3007.85|3000.15|3008.04|3000.34|3007.73|3000.03|33
1644166800000|2022-02-06 17:00:00|3007.86|3000.16|3008.76|3001.06|3008.84|3001.14|3007.86|3000.16|34
1644166810000|2022-02-06 17:00:10|3008.75|3001.05|3008.15|3000.45|3008.77|3001.07|3008.15|3000.45|31
1644166820000|2022-02-06 17:00:20|3007.97|3000.27|3005.77|2998.07|3007.98|3000.28|3005.67|2997.97|38
1644166830000|2022-02-06 17:00:30|3005.81|2998.11|3006.65|2998.95|3006.65|2998.95|3005.61|2997.91|32
1644166840000|2022-02-06 17:00:40|3006.62|2998.92|3008.61|3000.91|3008.62|3000.92|3006.61|2998.91|28
1644166850000|2022-02-06 17:00:50|3008.65|3000.95|3008.31|3000.61|3008.67|3000.97|3008.31|3000.61|33
1644166860000|2022-02-06 17:01:00|3008.35|3000.65|3008.49|3000.79|3008.52|3000.82|3008.32|3000.62|23
1644166870000|2022-02-06 17:01:10|3008.46|3000.76|3008.68|3000.98|3008.89|3001.19|3008.39|3000.69|35
1644166880000|2022-02-06 17:01:20|3008.67|3000.97|3008.65|3000.95|3008.67|3000.97|3008.33|3000.63|30
1644166890000|2022-02-06 17:01:30|3008.68|3000.98|3008.84|3001.14|3008.85|3001.15|3008.68|3000.98|21
1644166900000|2022-02-06 17:01:40|3008.85|3001.15|3008.85|3001.15|3008.98|3001.28|3008.84|3001.14|30
1644166910000|2022-02-06 17:01:50|3008.65|3000.95|3008.52|3000.82|3009.05|3001.35|3008.52|3000.82|32
1644166920000|2022-02-06 17:02:00|3008.49|3000.79|3008.63|3000.93|3008.94|3001.24|3008.49|3000.79|27
1644166930000|2022-02-06 17:02:10|3008.61|3000.91|3009.42|3001.72|3009.48|3001.78|3008.61|3000.91|25
1644166940000|2022-02-06 17:02:20|3009.45|3001.75|3010.53|3002.83|3010.59|3002.89|3009.45|3001.75|29
1644166950000|2022-02-06 17:02:30|3010.55|3002.85|3010.82|3003.12|3010.82|3003.12|3010.49|3002.79|29
1644166960000|2022-02-06 17:02:40|3010.91|3003.21|3009.33|3001.63|3010.91|3003.21|3009.1|3001.4|36
1644166970000|2022-02-06 17:02:50|3009.32|3001.62|3010.03|3002.33|3010.16|3002.46|3009.32|3001.62|31
1644166980000|2022-02-06 17:03:00|3010.04|3002.34|3009.97|3002.27|3010.13|3002.43|3009.92|3002.22|35
1644166990000|2022-02-06 17:03:10|3010|3002.3|3009.81|3002.11|3010.01|3002.31|3009.81|3002.11|30
1644167000000|2022-02-06 17:03:20|3009.74|3002.04|3008.94|3001.24|3009.74|3002.04|3008.88|3001.18|29
1644167010000|2022-02-06 17:03:30|3008.95|3001.25|3008.85|3001.15|3009.01|3001.31|3008.84|3001.14|28
1644167020000|2022-02-06 17:03:40|3008.87|3001.17|3008.75|3001.05|3008.87|3001.17|3007.75|3000.05|31
1644167030000|2022-02-06 17:03:50|3008.78|3001.08|3008.86|3001.16|3008.88|3001.18|3008.73|3001.03|29
1644167040000|2022-02-06 17:04:00|3008.85|3001.15|3008.83|3001.13|3009.02|3001.32|3008.83|3001.13|29
1644167050000|2022-02-06 17:04:10|3008.92|3001.22|3009.17|3001.47|3009.35|3001.65|3008.92|3001.22|33
1644167060000|2022-02-06 17:04:20|3009.16|3001.46|3008.92|3001.22|3009.17|3001.47|3008.91|3001.21|36
1644167070000|2022-02-06 17:04:30|3008.94|3001.24|3008.85|3001.15|3009.04|3001.34|3008.85|3001.15|30
1644167080000|2022-02-06 17:04:40|3008.82|3001.12|3008.85|3001.15|3008.86|3001.16|3008.71|3001.01|30
1644167090000|2022-02-06 17:04:50|3008.88|3001.18|3008.7|3001|3008.99|3001.29|3008.6|3000.9|31
1644167100000|2022-02-06 17:05:00|3008.66|3000.96|3007.47|2999.77|3008.75|3001.05|3007.47|2999.77|34
1644167110000|2022-02-06 17:05:10|3007.46|2999.76|3005.36|2997.66|3007.58|2999.88|3005.36|2997.66|24
1644167120000|2022-02-06 17:05:20|3005.4|2997.7|3004.24|2996.54|3005.4|2997.7|3004.01|2996.31|38
1644167130000|2022-02-06 17:05:30|3004.34|2996.64|3005.26|2997.56|3005.38|2997.68|3004.22|2996.52|33
1644167140000|2022-02-06 17:05:40|3005.36|2997.66|3004.46|2996.76|3005.36|2997.66|3004.45|2996.75|30
1644167150000|2022-02-06 17:05:50|3004.47|2996.77|3004.22|2996.52|3004.51|2996.81|3004.08|2996.38|31
1644167160000|2022-02-06 17:06:00|3004.24|2996.54|3004.19|2996.49|3004.36|2996.66|3004.12|2996.42|18
1644167170000|2022-02-06 17:06:10|3004.13|2996.43|3004.05|2996.35|3004.16|2996.46|3003.94|2996.24|25
1644167180000|2022-02-06 17:06:20|3004.04|2996.34|3004.07|2996.37|3004.15|2996.45|3003.97|2996.27|29
1644167190000|2022-02-06 17:06:30|3004.03|2996.33|3004.09|2996.39|3004.1|2996.4|3004.02|2996.32|27
1644167200000|2022-02-06 17:06:40|3004.1|2996.4|3006.28|2998.58|3006.28|2998.58|3004.04|2996.34|34
1644167210000|2022-02-06 17:06:50|3006.24|2998.54|3005.22|2997.52|3006.87|2999.17|3005.2|2997.5|40
1644167220000|2022-02-06 17:07:00|3005.23|2997.53|3005.18|2997.48|3005.37|2997.67|3005.08|2997.38|31
1644167230000|2022-02-06 17:07:10|3005.09|2997.39|3005.09|2997.39|3005.24|2997.54|3004.91|2997.21|31
1644167240000|2022-02-06 17:07:20|3005.08|2997.38|3005.73|2998.03|3005.73|2998.03|3005.05|2997.35|32
1644167250000|2022-02-06 17:07:30|3005.67|2997.97|3006.02|2998.32|3006.1|2998.4|3005.64|2997.94|33
1644167260000|2022-02-06 17:07:40|3006.04|2998.34|3007.19|2999.49|3007.34|2999.64|3005.85|2998.15|33
1644167270000|2022-02-06 17:07:50|3007.18|2999.48|3006.76|2999.06|3007.28|2999.58|3006.55|2998.85|28
1644167280000|2022-02-06 17:08:00|3006.74|2999.04|3008.57|3000.87|3008.57|3000.87|3006.62|2998.92|33
1644167290000|2022-02-06 17:08:10|3008.76|3001.06|3009.72|3002.02|3009.8|3002.1|3008.62|3000.92|36
1644167300000|2022-02-06 17:08:20|3009.7|3002|3009.35|3001.65|3010.17|3002.47|3009.35|3001.65|29
1644167310000|2022-02-06 17:08:30|3009.12|3001.42|3009.02|3001.32|3009.15|3001.45|3008.64|3000.94|36
1644167320000|2022-02-06 17:08:40|3008.94|3001.24|3009.37|3001.67|3009.37|3001.67|3008.94|3001.24|32
1644167330000|2022-02-06 17:08:50|3009.33|3001.63|3009.72|3002.02|3009.72|3002.02|3009.18|3001.48|36
1644167340000|2022-02-06 17:09:00|3009.82|3002.12|3011.92|3004.22|3012.26|3004.56|3009.82|3002.12|32
1644167350000|2022-02-06 17:09:10|3011.66|3003.96|3011.36|3003.66|3011.66|3003.96|3010.69|3002.99|38
1644167360000|2022-02-06 17:09:20|3011.9|3004.2|3013.18|3005.48|3013.18|3005.48|3011.9|3004.2|30
1644167370000|2022-02-06 17:09:30|3013.31|3005.61|3013.11|3005.41|3014.97|3007.27|3013.11|3005.41|37
1644167380000|2022-02-06 17:09:40|3013.15|3005.45|3013.09|3005.39|3013.21|3005.51|3012.84|3005.14|32
1644167390000|2022-02-06 17:09:50|3013.06|3005.36|3015.07|3007.37|3015.11|3007.41|3013.06|3005.36|36
1644167400000|2022-02-06 17:10:00|3015.01|3007.31|3015.49|3007.79|3015.61|3007.91|3014.8|3007.1|36
1644167410000|2022-02-06 17:10:10|3015.51|3007.81|3014.59|3006.89|3015.52|3007.82|3014.59|3006.89|32
1644167420000|2022-02-06 17:10:20|3014.6|3006.9|3014.98|3007.28|3015.04|3007.34|3014.37|3006.67|31
1644167430000|2022-02-06 17:10:30|3015.01|3007.31|3014.54|3006.84|3015.01|3007.31|3014.45|3006.75|36
1644167440000|2022-02-06 17:10:40|3014.53|3006.83|3013.69|3005.99|3014.61|3006.91|3013.68|3005.98|35
1644167450000|2022-02-06 17:10:50|3013.76|3006.06|3013.67|3005.97|3013.82|3006.12|3013.64|3005.94|27
1644167460000|2022-02-06 17:11:00|3013.68|3005.98|3013.64|3005.94|3013.73|3006.03|3013.58|3005.88|27
1644167470000|2022-02-06 17:11:10|3013.62|3005.92|3013.69|3005.99|3013.69|3005.99|3013.5|3005.8|21
1644167480000|2022-02-06 17:11:20|3013.86|3006.16|3014.94|3007.24|3014.94|3007.24|3013.86|3006.16|34
1644167490000|2022-02-06 17:11:30|3014.92|3007.22|3015.44|3007.74|3015.44|3007.74|3014.88|3007.18|27
1644167500000|2022-02-06 17:11:40|3015.45|3007.75|3015.44|3007.74|3015.71|3008.01|3015.37|3007.67|27
1644167510000|2022-02-06 17:11:50|3015.43|3007.73|3015.41|3007.71|3015.57|3007.87|3015.28|3007.58|26
1644167520000|2022-02-06 17:12:00|3015.4|3007.7|3014.48|3006.78|3015.4|3007.7|3014.48|3006.78|23
1644167530000|2022-02-06 17:12:10|3014.49|3006.79|3014.18|3006.48|3014.49|3006.79|3014.12|3006.42|26
1644167540000|2022-02-06 17:12:20|3014.17|3006.47|3014.25|3006.55|3014.29|3006.59|3014.08|3006.38|28
1644167550000|2022-02-06 17:12:30|3014.4|3006.7|3015.16|3007.46|3015.18|3007.48|3014.4|3006.7|33
1644167560000|2022-02-06 17:12:40|3015.12|3007.42|3014.57|3006.87|3015.15|3007.45|3014.57|3006.87|34
1644167570000|2022-02-06 17:12:50|3014.54|3006.84|3014.27|3006.57|3014.54|3006.84|3014.16|3006.46|28
1644167580000|2022-02-06 17:13:00|3014.2|3006.5|3014.29|3006.59|3014.29|3006.59|3014.15|3006.45|22
1644167590000|2022-02-06 17:13:10|3014.26|3006.56|3014.05|3006.35|3014.26|3006.56|3013.93|3006.23|22
1644167600000|2022-02-06 17:13:20|3014.04|3006.34|3013.37|3005.67|3014.16|3006.46|3013.37|3005.67|16
1644167610000|2022-02-06 17:13:30|3013.33|3005.63|3012.31|3004.61|3013.36|3005.66|3012.31|3004.61|22
1644167620000|2022-02-06 17:13:40|3012.35|3004.65|3012.3|3004.6|3012.44|3004.74|3012.15|3004.45|20
1644167630000|2022-02-06 17:13:50|3012.27|3004.57|3011.88|3004.18|3012.34|3004.64|3011.82|3004.12|30
1644167640000|2022-02-06 17:14:00|3011.91|3004.21|3012.09|3004.39|3012.39|3004.69|3011.83|3004.13|30
1644167650000|2022-02-06 17:14:10|3012.05|3004.35|3011.1|3003.4|3012.05|3004.35|3010.45|3002.75|37
1644167660000|2022-02-06 17:14:20|3011.16|3003.46|3010.28|3002.58|3011.21|3003.51|3010.16|3002.46|36
1644167670000|2022-02-06 17:14:30|3010.34|3002.64|3009.97|3002.27|3010.35|3002.65|3009.94|3002.24|22
1644167680000|2022-02-06 17:14:40|3009.95|3002.25|3009.22|3001.52|3009.97|3002.27|3009.08|3001.38|31
1644167690000|2022-02-06 17:14:50|3009.18|3001.48|3008.29|3000.59|3009.18|3001.48|3008.18|3000.48|31
1644167700000|2022-02-06 17:15:00|3008.28|3000.58|3009.55|3001.85|3009.55|3001.85|3008.12|3000.42|35
1644167710000|2022-02-06 17:15:10|3009.64|3001.94|3009.61|3001.91|3009.8|3002.1|3009.12|3001.42|34
1644167720000|2022-02-06 17:15:20|3009.6|3001.9|3010.42|3002.72|3010.42|3002.72|3009.17|3001.47|38
1644167730000|2022-02-06 17:15:30|3010.26|3002.56|3010.35|3002.65|3010.45|3002.75|3010.26|3002.56|22
1644167740000|2022-02-06 17:15:40|3010.36|3002.66|3010.42|3002.72|3010.49|3002.79|3010.36|3002.66|13
1644167750000|2022-02-06 17:15:50|3010.41|3002.71|3010.45|3002.75|3010.45|3002.75|3010.4|3002.7|19
1644167760000|2022-02-06 17:16:00|3010.43|3002.73|3012.15|3004.45|3012.23|3004.53|3010.38|3002.68|35
1644167770000|2022-02-06 17:16:10|3012.14|3004.44|3012.99|3005.29|3013.48|3005.78|3012.12|3004.42|28
1644167780000|2022-02-06 17:16:20|3012.97|3005.27|3012.55|3004.85|3012.97|3005.27|3012.4|3004.7|33
1644167790000|2022-02-06 17:16:30|3012.54|3004.84|3012.49|3004.79|3012.61|3004.91|3012.41|3004.71|31
1644167800000|2022-02-06 17:16:40|3012.43|3004.73|3011.69|3003.99|3012.51|3004.81|3011.5|3003.8|37
1644167810000|2022-02-06 17:16:50|3011.7|3004|3011.82|3004.12|3011.83|3004.13|3011.65|3003.95|26
1644167820000|2022-02-06 17:17:00|3011.76|3004.06|3010.83|3003.13|3011.8|3004.1|3010.83|3003.13|30
1644167830000|2022-02-06 17:17:10|3010.82|3003.12|3009.49|3001.79|3010.95|3003.25|3009.49|3001.79|30
1644167840000|2022-02-06 17:17:20|3009.5|3001.8|3009.98|3002.28|3010|3002.3|3009.12|3001.42|29
1644167850000|2022-02-06 17:17:30|3010|3002.3|3010.91|3003.21|3011.1|3003.4|3010|3002.3|32
1644167860000|2022-02-06 17:17:40|3010.9|3003.2|3011.91|3004.21|3012.03|3004.33|3010.9|3003.2|26
1644167870000|2022-02-06 17:17:50|3011.9|3004.2|3013.07|3005.37|3013.07|3005.37|3011.64|3003.94|31
1644167880000|2022-02-06 17:18:00|3013.13|3005.43|3012.38|3004.68|3013.15|3005.45|3012.03|3004.33|35
1644167890000|2022-02-06 17:18:10|3012.39|3004.69|3012.5|3004.8|3012.58|3004.88|3012.31|3004.61|32
1644167900000|2022-02-06 17:18:20|3012.44|3004.74|3012.5|3004.8|3012.59|3004.89|3012.44|3004.74|28
1644167910000|2022-02-06 17:18:30|3012.53|3004.83|3013.44|3005.74|3013.45|3005.75|3012.43|3004.73|29
1644167920000|2022-02-06 17:18:40|3013.45|3005.75|3012.56|3004.86|3013.5|3005.8|3012.46|3004.76|32
1644167930000|2022-02-06 17:18:50|3012.5|3004.8|3012.45|3004.75|3012.58|3004.88|3012.33|3004.63|29
1644167940000|2022-02-06 17:19:00|3012.41|3004.71|3012.16|3004.46|3012.41|3004.71|3012.12|3004.42|25
1644167950000|2022-02-06 17:19:10|3012.15|3004.45|3012.04|3004.34|3012.17|3004.47|3011.98|3004.28|30
1644167960000|2022-02-06 17:19:20|3012.07|3004.37|3012.18|3004.48|3012.38|3004.68|3011.68|3003.98|33
1644167970000|2022-02-06 17:19:30|3012.15|3004.45|3011.81|3004.11|3012.41|3004.71|3011.58|3003.88|34
1644167980000|2022-02-06 17:19:40|3011.78|3004.08|3011.45|3003.75|3011.91|3004.21|3011.45|3003.75|30
1644167990000|2022-02-06 17:19:50|3011.46|3003.76|3011.63|3003.93|3011.63|3003.93|3011.3|3003.6|31
1644168000000|2022-02-06 17:20:00|3011.64|3003.94|3011.5|3003.8|3012.16|3004.46|3011.39|3003.69|35
1644168010000|2022-02-06 17:20:10|3011.52|3003.82|3011.67|3003.97|3011.69|3003.99|3011.32|3003.62|33
1644168020000|2022-02-06 17:20:20|3011.66|3003.96|3012.08|3004.38|3012.16|3004.46|3011.57|3003.87|36
1644168030000|2022-02-06 17:20:30|3012.25|3004.55|3013.39|3005.69|3013.41|3005.71|3012.25|3004.55|24
1644168040000|2022-02-06 17:20:40|3013.33|3005.63|3012.71|3005.01|3013.33|3005.63|3012.59|3004.89|32
1644168050000|2022-02-06 17:20:50|3012.73|3005.03|3012.75|3005.05|3012.76|3005.06|3012.52|3004.82|29
1644168060000|2022-02-06 17:21:00|3012.74|3005.04|3012.84|3005.14|3012.95|3005.25|3012.74|3005.04|21
1644168070000|2022-02-06 17:21:10|3012.83|3005.13|3012.99|3005.29|3012.99|3005.29|3012.82|3005.12|27
1644168080000|2022-02-06 17:21:20|3012.98|3005.28|3012.5|3004.8|3013.1|3005.4|3012.5|3004.8|24
1644168090000|2022-02-06 17:21:30|3012.55|3004.85|3012.58|3004.88|3012.9|3005.2|3012.52|3004.82|28
1644168100000|2022-02-06 17:21:40|3012.62|3004.92|3012.59|3004.89|3012.7|3005|3012.39|3004.69|29
1644168110000|2022-02-06 17:21:50|3012.61|3004.91|3012.68|3004.98|3012.71|3005.01|3012.58|3004.88|26
1644168120000|2022-02-06 17:22:00|3012.69|3004.99|3012.62|3004.92|3012.77|3005.07|3012.47|3004.77|34
1644168130000|2022-02-06 17:22:10|3012.63|3004.93|3012.98|3005.28|3012.98|3005.28|3012.63|3004.93|25
1644168140000|2022-02-06 17:22:20|3012.95|3005.25|3012.97|3005.27|3012.97|3005.27|3012.94|3005.24|3
1644168150000|2022-02-06 17:22:30|3012.98|3005.28|3013.34|3005.64|3013.67|3005.97|3012.96|3005.26|23
1644168160000|2022-02-06 17:22:40|3013.36|3005.66|3013.21|3005.51|3013.37|3005.67|3013.11|3005.41|25
1644168170000|2022-02-06 17:22:50|3013.22|3005.52|3013.38|3005.68|3013.38|3005.68|3013.13|3005.43|28
1644168180000|2022-02-06 17:23:00|3013.37|3005.67|3013.91|3006.21|3013.97|3006.27|3013.35|3005.65|27
1644168190000|2022-02-06 17:23:10|3013.89|3006.19|3013.25|3005.55|3013.89|3006.19|3013.01|3005.31|27
1644168200000|2022-02-06 17:23:20|3013.23|3005.53|3014.13|3006.43|3014.13|3006.43|3013.16|3005.46|26
1644168210000|2022-02-06 17:23:30|3014.14|3006.44|3014.2|3006.5|3014.21|3006.51|3014.03|3006.33|28
1644168220000|2022-02-06 17:23:40|3014.19|3006.49|3014.36|3006.66|3014.43|3006.73|3014.19|3006.49|31
1644168230000|2022-02-06 17:23:50|3014.35|3006.65|3014.11|3006.41|3014.38|3006.68|3014.11|3006.41|25
1644168240000|2022-02-06 17:24:00|3014.1|3006.4|3014.25|3006.55|3014.3|3006.6|3014.08|3006.38|20
1644168250000|2022-02-06 17:24:10|3014.24|3006.54|3013.94|3006.24|3014.29|3006.59|3013.94|3006.24|29
1644168260000|2022-02-06 17:24:20|3013.93|3006.23|3014.58|3006.88|3014.58|3006.88|3013.92|3006.22|24
1644168270000|2022-02-06 17:24:30|3014.59|3006.89|3014.39|3006.69|3014.67|3006.97|3014.39|3006.69|21
1644168280000|2022-02-06 17:24:40|3014.35|3006.65|3014.26|3006.56|3014.35|3006.65|3014.02|3006.32|29
1644168290000|2022-02-06 17:24:50|3014.29|3006.59|3014.38|3006.68|3014.38|3006.68|3014.14|3006.44|21
1644168300000|2022-02-06 17:25:00|3014.37|3006.67|3014.27|3006.57|3015.19|3007.49|3014.23|3006.53|33
1644168310000|2022-02-06 17:25:10|3014.28|3006.58|3013.55|3005.85|3014.3|3006.6|3013.37|3005.67|27
1644168320000|2022-02-06 17:25:20|3013.51|3005.81|3013.36|3005.66|3013.73|3006.03|3013.32|3005.62|23
1644168330000|2022-02-06 17:25:30|3013.16|3005.46|3013.21|3005.51|3013.44|3005.74|3012.99|3005.29|19
1644168340000|2022-02-06 17:25:40|3013.09|3005.39|3012.38|3004.68|3013.09|3005.39|3012.35|3004.65|19
1644168350000|2022-02-06 17:25:50|3012.41|3004.71|3011.08|3003.38|3012.41|3004.71|3011.08|3003.38|27
1644168360000|2022-02-06 17:26:00|3011.02|3003.32|3010.19|3002.49|3011.02|3003.32|3010.15|3002.45|34
1644168370000|2022-02-06 17:26:10|3010.25|3002.55|3009.26|3001.56|3010.25|3002.55|3009.26|3001.56|31
1644168380000|2022-02-06 17:26:20|3009.22|3001.52|3009.12|3001.42|3009.22|3001.52|3008.52|3000.82|29
1644168390000|2022-02-06 17:26:30|3009.08|3001.38|3010.19|3002.49|3010.19|3002.49|3009.04|3001.34|33
1644168400000|2022-02-06 17:26:40|3010.2|3002.5|3010.22|3002.52|3010.25|3002.55|3009.44|3001.74|32
1644168410000|2022-02-06 17:26:50|3010.27|3002.57|3010.3|3002.6|3010.41|3002.71|3010.24|3002.54|23
1644168420000|2022-02-06 17:27:00|3010.22|3002.52|3008.97|3001.27|3010.29|3002.59|3008.95|3001.25|32
1644168430000|2022-02-06 17:27:10|3009.02|3001.32|3008.89|3001.19|3009.02|3001.32|3008.69|3000.99|29
1644168440000|2022-02-06 17:27:20|3008.88|3001.18|3009.62|3001.92|3009.66|3001.96|3008.87|3001.17|31
1644168450000|2022-02-06 17:27:30|3009.64|3001.94|3010.76|3003.06|3010.85|3003.15|3009.64|3001.94|29
1644168460000|2022-02-06 17:27:40|3010.78|3003.08|3010.94|3003.24|3010.94|3003.24|3009.48|3001.78|32
1644168470000|2022-02-06 17:27:50|3011.14|3003.44|3011.45|3003.75|3011.56|3003.86|3011.14|3003.44|31
1644168480000|2022-02-06 17:28:00|3011.28|3003.58|3010.63|3002.93|3011.28|3003.58|3010.45|3002.75|37
1644168490000|2022-02-06 17:28:10|3010.65|3002.95|3010.61|3002.91|3010.88|3003.18|3010.49|3002.79|34
1644168500000|2022-02-06 17:28:20|3010.57|3002.87|3010.62|3002.92|3010.71|3003.01|3010.54|3002.84|26
1644168510000|2022-02-06 17:28:30|3010.7|3003|3011.45|3003.75|3011.45|3003.75|3010.66|3002.96|32
1644168520000|2022-02-06 17:28:40|3011.47|3003.77|3011.51|3003.81|3011.51|3003.81|3010.97|3003.27|31
1644168530000|2022-02-06 17:28:50|3011.52|3003.82|3011.57|3003.87|3012.38|3004.68|3011.5|3003.8|27
1644168540000|2022-02-06 17:29:00|3011.65|3003.95|3011.39|3003.69|3011.76|3004.06|3011.39|3003.69|33
1644168550000|2022-02-06 17:29:10|3011.34|3003.64|3010.75|3003.05|3011.36|3003.66|3010.72|3003.02|35
1644168560000|2022-02-06 17:29:20|3010.74|3003.04|3010.68|3002.98|3010.83|3003.13|3010.52|3002.82|34
1644168570000|2022-02-06 17:29:30|3010.73|3003.03|3011.46|3003.76|3011.46|3003.76|3010.71|3003.01|26
1644168580000|2022-02-06 17:29:40|3011.45|3003.75|3011.44|3003.74|3011.5|3003.8|3011.41|3003.71|22
1644168590000|2022-02-06 17:29:50|3011.43|3003.73|3012.31|3004.61|3012.31|3004.61|3011.42|3003.72|30
1644168600000|2022-02-06 17:30:00|3012.45|3004.75|3011.54|3003.84|3012.9|3005.2|3011.54|3003.84|33
1644168610000|2022-02-06 17:30:10|3011.51|3003.81|3010.86|3003.16|3012.44|3004.74|3010.84|3003.14|33
1644168620000|2022-02-06 17:30:20|3010.83|3003.13|3010.97|3003.27|3010.97|3003.27|3010.28|3002.58|38
1644168630000|2022-02-06 17:30:30|3010.96|3003.26|3012.84|3005.14|3012.84|3005.14|3010.96|3003.26|33
1644168640000|2022-02-06 17:30:40|3012.83|3005.13|3010.44|3002.74|3012.83|3005.13|3010.33|3002.63|35
1644168650000|2022-02-06 17:30:50|3010.56|3002.86|3011.21|3003.51|3011.79|3004.09|3010.56|3002.86|38
1644168660000|2022-02-06 17:31:00|3011.19|3003.49|3011.07|3003.37|3011.47|3003.77|3011.07|3003.37|36
1644168670000|2022-02-06 17:31:10|3011.09|3003.39|3011.18|3003.48|3011.48|3003.78|3011.09|3003.39|32
1644168680000|2022-02-06 17:31:20|3011.24|3003.54|3010.14|3002.44|3011.24|3003.54|3010.14|3002.44|34
1644168690000|2022-02-06 17:31:30|3010.15|3002.45|3009.67|3001.97|3010.28|3002.58|3009.67|3001.97|32
1644168700000|2022-02-06 17:31:40|3009.53|3001.83|3008.95|3001.25|3009.53|3001.83|3008.95|3001.25|36
1644168710000|2022-02-06 17:31:50|3008.99|3001.29|3008.65|3000.95|3008.99|3001.29|3008.29|3000.59|35
1644168720000|2022-02-06 17:32:00|3008.7|3001|3008.51|3000.81|3009.1|3001.4|3008.26|3000.56|32
1644168730000|2022-02-06 17:32:10|3008.36|3000.66|3008.34|3000.64|3008.49|3000.79|3008.24|3000.54|31
1644168740000|2022-02-06 17:32:20|3008.3|3000.6|3008.97|3001.27|3008.99|3001.29|3008.3|3000.6|32
1644168750000|2022-02-06 17:32:30|3008.95|3001.25|3009.13|3001.43|3009.27|3001.57|3008.9|3001.2|25
1644168760000|2022-02-06 17:32:40|3009.25|3001.55|3009.81|3002.11|3009.91|3002.21|3009.25|3001.55|28
1644168770000|2022-02-06 17:32:50|3009.79|3002.09|3009.96|3002.26|3009.99|3002.29|3009.71|3002.01|26
1644168780000|2022-02-06 17:33:00|3010.02|3002.32|3010.16|3002.46|3010.26|3002.56|3010.01|3002.31|28
1644168790000|2022-02-06 17:33:10|3010.17|3002.47|3010.36|3002.66|3010.36|3002.66|3010.12|3002.42|21
1644168800000|2022-02-06 17:33:20|3010.32|3002.62|3011.3|3003.6|3011.36|3003.66|3010.21|3002.51|31
1644168810000|2022-02-06 17:33:30|3011.36|3003.66|3011.49|3003.79|3011.51|3003.81|3010.95|3003.25|37
1644168820000|2022-02-06 17:33:40|3011.4|3003.7|3011.55|3003.85|3011.58|3003.88|3011.16|3003.46|35
1644168830000|2022-02-06 17:33:50|3011.64|3003.94|3011.14|3003.44|3011.64|3003.94|3011.13|3003.43|21
1644168840000|2022-02-06 17:34:00|3011.17|3003.47|3011.16|3003.46|3011.19|3003.49|3011|3003.3|27
1644168850000|2022-02-06 17:34:10|3011.17|3003.47|3011.08|3003.38|3011.22|3003.52|3011.08|3003.38|27
1644168860000|2022-02-06 17:34:20|3011.07|3003.37|3009.8|3002.1|3011.07|3003.37|3009.79|3002.09|28
1644168870000|2022-02-06 17:34:30|3009.79|3002.09|3009.36|3001.66|3009.85|3002.15|3009.35|3001.65|32
1644168880000|2022-02-06 17:34:40|3009.37|3001.67|3009.38|3001.68|3009.54|3001.84|3009.31|3001.61|26
1644168890000|2022-02-06 17:34:50|3009.42|3001.72|3009.03|3001.33|3009.43|3001.73|3009.03|3001.33|24
1644168900000|2022-02-06 17:35:00|3009.06|3001.36|3008.2|3000.5|3009.2|3001.5|3008.2|3000.5|39
1644168910000|2022-02-06 17:35:10|3008.24|3000.54|3009.27|3001.57|3009.4|3001.7|3008.21|3000.51|32
1644168920000|2022-02-06 17:35:20|3009.26|3001.56|3010.22|3002.52|3010.34|3002.64|3009.26|3001.56|29
1644168930000|2022-02-06 17:35:30|3010.37|3002.67|3010.4|3002.7|3010.42|3002.72|3010.15|3002.45|21
1644168940000|2022-02-06 17:35:40|3010.67|3002.97|3010.75|3003.05|3011.25|3003.55|3010.67|3002.97|31
1644168950000|2022-02-06 17:35:50|3010.73|3003.03|3010.85|3003.15|3011.07|3003.37|3010.73|3003.03|32
1644168960000|2022-02-06 17:36:00|3010.84|3003.14|3010.59|3002.89|3011.19|3003.49|3010.59|3002.89|33
1644168970000|2022-02-06 17:36:10|3010.54|3002.84|3009.81|3002.11|3010.69|3002.99|3009.78|3002.08|33
1644168980000|2022-02-06 17:36:20|3009.84|3002.14|3009.79|3002.09|3009.85|3002.15|3009.71|3002.01|25
1644168990000|2022-02-06 17:36:30|3009.82|3002.12|3009.77|3002.07|3009.88|3002.18|3009.66|3001.96|28
1644169000000|2022-02-06 17:36:40|3009.78|3002.08|3009.91|3002.21|3010.04|3002.34|3009.72|3002.02|23
1644169010000|2022-02-06 17:36:50|3009.9|3002.2|3009.89|3002.19|3009.99|3002.29|3009.83|3002.13|22
1644169020000|2022-02-06 17:37:00|3009.97|3002.27|3011.81|3004.11|3011.99|3004.29|3009.97|3002.27|32
1644169030000|2022-02-06 17:37:10|3011.8|3004.1|3011.66|3003.96|3012.73|3005.03|3011.58|3003.88|33
1644169040000|2022-02-06 17:37:20|3011.76|3004.06|3010.7|3003|3011.76|3004.06|3010.36|3002.66|38
1644169050000|2022-02-06 17:37:30|3010.62|3002.92|3011.42|3003.72|3011.56|3003.86|3010.58|3002.88|35
1644169060000|2022-02-06 17:37:40|3011.32|3003.62|3012.25|3004.55|3012.31|3004.61|3011.32|3003.62|33
1644169070000|2022-02-06 17:37:50|3012.23|3004.53|3011.81|3004.11|3012.33|3004.63|3011.72|3004.02|35
1644169080000|2022-02-06 17:38:00|3011.76|3004.06|3011.66|3003.96|3011.83|3004.13|3011.5|3003.8|34
1644169090000|2022-02-06 17:38:10|3011.63|3003.93|3013.15|3005.45|3013.15|3005.45|3011.61|3003.91|26
1644169100000|2022-02-06 17:38:20|3013.06|3005.36|3011.39|3003.69|3013.06|3005.36|3011.19|3003.49|31
1644169110000|2022-02-06 17:38:30|3011.4|3003.7|3011.25|3003.55|3011.46|3003.76|3011.25|3003.55|29
1644169120000|2022-02-06 17:38:40|3011.22|3003.52|3011.36|3003.66|3011.48|3003.78|3011.21|3003.51|34
1644169130000|2022-02-06 17:38:50|3011.28|3003.58|3012.16|3004.46|3012.16|3004.46|3011.28|3003.58|34
1644169140000|2022-02-06 17:39:00|3012.18|3004.48|3011.31|3003.61|3012.34|3004.64|3011.31|3003.61|33
1644169150000|2022-02-06 17:39:10|3011.25|3003.55|3011.45|3003.75|3011.52|3003.82|3011.15|3003.45|32
1644169160000|2022-02-06 17:39:20|3011.47|3003.77|3011.54|3003.84|3011.67|3003.97|3011.47|3003.77|30
1644169170000|2022-02-06 17:39:30|3011.59|3003.89|3011.89|3004.19|3012.08|3004.38|3011.59|3003.89|35
1644169180000|2022-02-06 17:39:40|3011.9|3004.2|3012|3004.3|3012.01|3004.31|3011.84|3004.14|26
1644169190000|2022-02-06 17:39:50|3011.98|3004.28|3012.08|3004.38|3012.08|3004.38|3011.73|3004.03|33
1644169200000|2022-02-06 17:40:00|3012.06|3004.36|3012.65|3004.95|3012.71|3005.01|3011.99|3004.29|27
1644169210000|2022-02-06 17:40:10|3012.62|3004.92|3012|3004.3|3012.68|3004.98|3011.99|3004.29|30
1644169220000|2022-02-06 17:40:20|3012.07|3004.37|3012.15|3004.45|3012.15|3004.45|3011.95|3004.25|32
1644169230000|2022-02-06 17:40:30|3012.08|3004.38|3013.08|3005.38|3013.18|3005.48|3012.05|3004.35|33
1644169240000|2022-02-06 17:40:40|3013.1|3005.4|3013.68|3005.98|3013.73|3006.03|3013.1|3005.4|27
1644169250000|2022-02-06 17:40:50|3013.73|3006.03|3013.68|3005.98|3013.82|3006.12|3013.55|3005.85|20
1644169260000|2022-02-06 17:41:00|3013.71|3006.01|3014.07|3006.37|3015.17|3007.47|3013.61|3005.91|28
1644169270000|2022-02-06 17:41:10|3013.87|3006.17|3011.72|3004.02|3013.88|3006.18|3011.69|3003.99|37
1644169280000|2022-02-06 17:41:20|3011.61|3003.91|3011.61|3003.91|3012.04|3004.34|3011.59|3003.89|36
1644169290000|2022-02-06 17:41:30|3011.53|3003.83|3009.81|3002.11|3011.66|3003.96|3009.81|3002.11|32
1644169300000|2022-02-06 17:41:40|3009.8|3002.1|3009.24|3001.54|3010.32|3002.62|3009.24|3001.54|36
1644169310000|2022-02-06 17:41:50|3008.44|3000.74|3007.95|3000.25|3008.55|3000.85|3007.85|3000.15|38
1644169320000|2022-02-06 17:42:00|3007.97|3000.27|3008.94|3001.24|3009.16|3001.46|3007.97|3000.27|35
1644169330000|2022-02-06 17:42:10|3008.92|3001.22|3009.16|3001.46|3009.36|3001.66|3008.62|3000.92|35
1644169340000|2022-02-06 17:42:20|3009.18|3001.48|3009.1|3001.4|3009.31|3001.61|3009.06|3001.36|27
1644169350000|2022-02-06 17:42:30|3008.82|3001.12|3008.9|3001.2|3009.06|3001.36|3008.82|3001.12|21
1644169360000|2022-02-06 17:42:40|3008.89|3001.19|3009.2|3001.5|3009.24|3001.54|3008.84|3001.14|28
1644169370000|2022-02-06 17:42:50|3009.25|3001.55|3007.79|3000.09|3009.25|3001.55|3007.75|3000.05|35
1644169380000|2022-02-06 17:43:00|3007.83|3000.13|3003.18|2995.48|3008.06|3000.36|3003.18|2995.48|38
1644169390000|2022-02-06 17:43:10|3002.25|2994.55|3004.03|2996.33|3004.69|2996.99|3000.23|2992.53|40
1644169400000|2022-02-06 17:43:20|3004.19|2996.49|3002.45|2994.75|3004.19|2996.49|3002.24|2994.54|36
1644169410000|2022-02-06 17:43:30|3002.5|2994.8|3003.86|2996.16|3003.86|2996.16|3002.5|2994.8|37
1644169420000|2022-02-06 17:43:40|3003.99|2996.29|3004.92|2997.22|3005.51|2997.81|3003.8|2996.1|36
1644169430000|2022-02-06 17:43:50|3004.91|2997.21|3004.13|2996.43|3004.99|2997.29|3004.13|2996.43|33
1644169440000|2022-02-06 17:44:00|3004.25|2996.55|3003.88|2996.18|3004.65|2996.95|3003.13|2995.43|39
1644169450000|2022-02-06 17:44:10|3003.93|2996.23|3004.85|2997.15|3004.99|2997.29|3003.23|2995.53|35
1644169460000|2022-02-06 17:44:20|3004.83|2997.13|3005.37|2997.67|3005.68|2997.98|3004.74|2997.04|35
1644169470000|2022-02-06 17:44:30|3005.31|2997.61|3006.09|2998.39|3006.09|2998.39|3005.16|2997.46|32
1644169480000|2022-02-06 17:44:40|3006.14|2998.44|3006.92|2999.22|3007.14|2999.44|3006.03|2998.33|34
1644169490000|2022-02-06 17:44:50|3006.61|2998.91|3004.81|2997.11|3006.61|2998.91|3004.25|2996.55|37
1644169500000|2022-02-06 17:45:00|3004.91|2997.21|3004.81|2997.11|3005.59|2997.89|3004.78|2997.08|35
1644169510000|2022-02-06 17:45:10|3004.8|2997.1|3005.86|2998.16|3006.28|2998.58|3004.8|2997.1|38
1644169520000|2022-02-06 17:45:20|3005.81|2998.11|3007.02|2999.32|3007.04|2999.34|3005.74|2998.04|34
1644169530000|2022-02-06 17:45:30|3006.98|2999.28|3006.9|2999.2|3007.16|2999.46|3006.85|2999.15|28
1644169540000|2022-02-06 17:45:40|3006.83|2999.13|3006.84|2999.14|3006.93|2999.23|3006.75|2999.05|32
1644169550000|2022-02-06 17:45:50|3006.97|2999.27|3007.12|2999.42|3007.87|3000.17|3006.97|2999.27|31
1644169560000|2022-02-06 17:46:00|3006.99|2999.29|3007.51|2999.81|3007.51|2999.81|3006.85|2999.15|32
1644169570000|2022-02-06 17:46:10|3007.47|2999.77|3007.39|2999.69|3007.64|2999.94|3007.23|2999.53|30
1644169580000|2022-02-06 17:46:20|3007.37|2999.67|3007.14|2999.44|3007.45|2999.75|3006.97|2999.27|30
1644169590000|2022-02-06 17:46:30|3007.15|2999.45|3006.77|2999.07|3007.2|2999.5|3006.69|2998.99|29
1644169600000|2022-02-06 17:46:40|3006.81|2999.11|3005.92|2998.22|3006.85|2999.15|3005.92|2998.22|23
1644169610000|2022-02-06 17:46:50|3005.8|2998.1|3004.86|2997.16|3005.8|2998.1|3004.86|2997.16|35
1644169620000|2022-02-06 17:47:00|3004.87|2997.17|3005.36|2997.66|3005.57|2997.87|3004.86|2997.16|33
1644169630000|2022-02-06 17:47:10|3005.32|2997.62|3005.32|2997.62|3005.38|2997.68|3004.9|2997.2|35
1644169640000|2022-02-06 17:47:20|3005.35|2997.65|3004.46|2996.76|3005.35|2997.65|3004.36|2996.66|31
1644169650000|2022-02-06 17:47:30|3004.44|2996.74|3004.95|2997.25|3004.95|2997.25|3004.33|2996.63|36
1644169660000|2022-02-06 17:47:40|3004.91|2997.21|3005.36|2997.66|3005.42|2997.72|3004.91|2997.21|36
1644169670000|2022-02-06 17:47:50|3005.37|2997.67|3005.07|2997.37|3006.05|2998.35|3004.98|2997.28|33
1644169680000|2022-02-06 17:48:00|3005.05|2997.35|3004.29|2996.59|3005.05|2997.35|3004.29|2996.59|33
1644169690000|2022-02-06 17:48:10|3004.37|2996.67|3004.75|2997.05|3005.11|2997.41|3004.21|2996.51|38
1644169700000|2022-02-06 17:48:20|3004.76|2997.06|3004.81|2997.11|3004.85|2997.15|3004.58|2996.88|20
1644169710000|2022-02-06 17:48:30|3004.91|2997.21|3004.92|2997.22|3005.04|2997.34|3004.71|2997.01|24
1644169720000|2022-02-06 17:48:40|3004.98|2997.28|3005.47|2997.77|3005.51|2997.81|3004.92|2997.22|34
1644169730000|2022-02-06 17:48:50|3005.39|2997.69|3005.49|2997.79|3005.5|2997.8|3005.24|2997.54|33
1644169740000|2022-02-06 17:49:00|3005.5|2997.8|3005.27|2997.57|3005.57|2997.87|3005.23|2997.53|23
1644169750000|2022-02-06 17:49:10|3005.26|2997.56|3005.23|2997.53|3005.47|2997.77|3005.15|2997.45|35
1644169760000|2022-02-06 17:49:20|3005.24|2997.54|3004.44|2996.74|3005.34|2997.64|3004.37|2996.67|33
1644169770000|2022-02-06 17:49:30|3004.46|2996.76|3005.05|2997.35|3005.08|2997.38|3004.46|2996.76|29
1644169780000|2022-02-06 17:49:40|3005.03|2997.33|3004.84|2997.14|3005.04|2997.34|3004.77|2997.07|29
1644169790000|2022-02-06 17:49:50|3004.89|2997.19|3005.46|2997.76|3005.64|2997.94|3004.87|2997.17|30
1644169800000|2022-02-06 17:50:00|3005.56|2997.86|3004.68|2996.98|3005.56|2997.86|3004.67|2996.97|31
1644169810000|2022-02-06 17:50:10|3004.61|2996.91|3004.92|2997.22|3004.92|2997.22|3004.43|2996.73|31
1644169820000|2022-02-06 17:50:20|3005.04|2997.34|3005.19|2997.49|3005.29|2997.59|3004.74|2997.04|38
1644169830000|2022-02-06 17:50:30|3005.18|2997.48|3005.42|2997.72|3005.5|2997.8|3005.18|2997.48|24
1644169840000|2022-02-06 17:50:40|3005.41|2997.71|3005.24|2997.54|3005.82|2998.12|3005.17|2997.47|28
1644169850000|2022-02-06 17:50:50|3005.23|2997.53|3005.1|2997.4|3005.23|2997.53|3005.02|2997.32|30
1644169860000|2022-02-06 17:51:00|3005.08|2997.38|3005.91|2998.21|3005.92|2998.22|3004.84|2997.14|34
1644169870000|2022-02-06 17:51:10|3005.93|2998.23|3007.31|2999.61|3007.31|2999.61|3005.75|2998.05|34
1644169880000|2022-02-06 17:51:20|3007.51|2999.81|3008.48|3000.78|3009.51|3001.81|3007.51|2999.81|38
1644169890000|2022-02-06 17:51:30|3008.47|3000.77|3008.56|3000.86|3008.63|3000.93|3008.42|3000.72|35
1644169900000|2022-02-06 17:51:40|3008.54|3000.84|3008.24|3000.54|3008.55|3000.85|3008.09|3000.39|35
1644169910000|2022-02-06 17:51:50|3008.37|3000.67|3008.26|3000.56|3008.64|3000.94|3008.1|3000.4|35
1644169920000|2022-02-06 17:52:00|3008.25|3000.55|3008.48|3000.78|3008.57|3000.87|3008.22|3000.52|29
1644169930000|2022-02-06 17:52:10|3008.27|3000.57|3008.41|3000.71|3008.41|3000.71|3008.21|3000.51|28
1644169940000|2022-02-06 17:52:20|3008.38|3000.68|3008.4|3000.7|3009.24|3001.54|3008.26|3000.56|32
1644169950000|2022-02-06 17:52:30|3008.2|3000.5|3008.03|3000.33|3008.2|3000.5|3007.57|2999.87|32
1644169960000|2022-02-06 17:52:40|3008.05|3000.35|3008.25|3000.55|3008.34|3000.64|3008.04|3000.34|36
1644169970000|2022-02-06 17:52:50|3008.22|3000.52|3008.26|3000.56|3008.36|3000.66|3008.02|3000.32|34
1644169980000|2022-02-06 17:53:00|3008.23|3000.53|3008.87|3001.17|3008.87|3001.17|3008.23|3000.53|31
1644169990000|2022-02-06 17:53:10|3008.86|3001.16|3008.92|3001.22|3008.92|3001.22|3008.46|3000.76|33
1644170000000|2022-02-06 17:53:20|3008.94|3001.24|3009.29|3001.59|3009.58|3001.88|3008.81|3001.11|33
1644170010000|2022-02-06 17:53:30|3009.25|3001.55|3009.76|3002.06|3009.9|3002.2|3009.23|3001.53|32
1644170020000|2022-02-06 17:53:40|3009.69|3001.99|3009.29|3001.59|3009.69|3001.99|3009.1|3001.4|31
1644170030000|2022-02-06 17:53:50|3009.34|3001.64|3009.38|3001.68|3009.84|3002.14|3009.34|3001.64|30
1644170040000|2022-02-06 17:54:00|3009.47|3001.77|3009.42|3001.72|3009.52|3001.82|3009.42|3001.72|25
1644170050000|2022-02-06 17:54:10|3009.36|3001.66|3009.41|3001.71|3009.41|3001.71|3009.23|3001.53|30
1644170060000|2022-02-06 17:54:20|3009.44|3001.74|3009.96|3002.26|3009.98|3002.28|3009.37|3001.67|26
1644170070000|2022-02-06 17:54:30|3009.93|3002.23|3009.77|3002.07|3010.05|3002.35|3009.48|3001.78|28
1644170080000|2022-02-06 17:54:40|3009.78|3002.08|3009.98|3002.28|3010.04|3002.34|3009.77|3002.07|31
1644170090000|2022-02-06 17:54:50|3009.99|3002.29|3009.58|3001.88|3010.21|3002.51|3009.56|3001.86|27
1644170100000|2022-02-06 17:55:00|3009.46|3001.76|3009.27|3001.57|3009.6|3001.9|3009.23|3001.53|27
1644170110000|2022-02-06 17:55:10|3009.07|3001.37|3008.77|3001.07|3009.07|3001.37|3008.5|3000.8|35
1644170120000|2022-02-06 17:55:20|3008.76|3001.06|3008.77|3001.07|3008.95|3001.25|3008.62|3000.92|34
1644170130000|2022-02-06 17:55:30|3008.66|3000.96|3008.96|3001.26|3009.04|3001.34|3008.66|3000.96|29
1644170140000|2022-02-06 17:55:40|3008.94|3001.24|3009.88|3002.18|3009.95|3002.25|3008.93|3001.23|32
1644170150000|2022-02-06 17:55:50|3009.89|3002.19|3009.88|3002.18|3009.96|3002.26|3009.69|3001.99|31
1644170160000|2022-02-06 17:56:00|3009.86|3002.16|3009.81|3002.11|3009.92|3002.22|3009.78|3002.08|32
1644170170000|2022-02-06 17:56:10|3009.84|3002.14|3009.67|3001.97|3009.92|3002.22|3009.66|3001.96|28
1644170180000|2022-02-06 17:56:20|3009.79|3002.09|3009.58|3001.88|3009.8|3002.1|3009.39|3001.69|35
1644170190000|2022-02-06 17:56:30|3009.59|3001.89|3009.82|3002.12|3009.83|3002.13|3009.57|3001.87|28
1644170200000|2022-02-06 17:56:40|3009.81|3002.11|3009.67|3001.97|3009.81|3002.11|3009.56|3001.86|27
1644170210000|2022-02-06 17:56:50|3009.68|3001.98|3010.22|3002.52|3010.24|3002.54|3009.61|3001.91|27
1644170220000|2022-02-06 17:57:00|3010.14|3002.44|3009.75|3002.05|3010.14|3002.44|3008.97|3001.27|27
1644170230000|2022-02-06 17:57:10|3009.76|3002.06|3009.18|3001.48|3009.76|3002.06|3009.08|3001.38|24
1644170240000|2022-02-06 17:57:20|3009.15|3001.45|3009.3|3001.6|3009.32|3001.62|3009.11|3001.41|26
1644170250000|2022-02-06 17:57:30|3009.31|3001.61|3008.36|3000.66|3009.5|3001.8|3008.36|3000.66|31
1644170260000|2022-02-06 17:57:40|3008.2|3000.5|3006.4|2998.7|3008.2|3000.5|3006.21|2998.51|35
1644170270000|2022-02-06 17:57:50|3006.38|2998.68|3006.64|2998.94|3006.65|2998.95|3006.07|2998.37|25
1644170280000|2022-02-06 17:58:00|3006.71|2999.01|3006.44|2998.74|3006.77|2999.07|3006.37|2998.67|27
1644170290000|2022-02-06 17:58:10|3006.42|2998.72|3006.09|2998.39|3006.42|2998.72|3005.93|2998.23|26
1644170300000|2022-02-06 17:58:20|3005.97|2998.27|3005.15|2997.45|3006.45|2998.75|3005.15|2997.45|33
1644170310000|2022-02-06 17:58:30|3005.17|2997.47|3003.83|2996.13|3005.24|2997.54|3003.75|2996.05|28
1644170320000|2022-02-06 17:58:40|3003.82|2996.12|3004.7|2997|3004.7|2997|3003.46|2995.76|30
1644170330000|2022-02-06 17:58:50|3004.55|2996.85|3003.55|2995.85|3004.77|2997.07|3003.55|2995.85|33
1644170340000|2022-02-06 17:59:00|3003.52|2995.82|3004.37|2996.67|3004.37|2996.67|3003.52|2995.82|25
1644170350000|2022-02-06 17:59:10|3004.38|2996.68|3005.91|2998.21|3005.91|2998.21|3004.09|2996.39|32
1644170360000|2022-02-06 17:59:20|3006|2998.3|3006|2998.3|3006.03|2998.33|3005.85|2998.15|28
1644170370000|2022-02-06 17:59:30|3006.03|2998.33|3006.82|2999.12|3006.82|2999.12|3005.82|2998.12|24
1644170380000|2022-02-06 17:59:40|3006.79|2999.09|3006.33|2998.63|3006.79|2999.09|3006.14|2998.44|32
1644170390000|2022-02-06 17:59:50|3006.31|2998.61|3007.61|2999.91|3008.19|3000.49|3006.27|2998.57|32
1644170400000|2022-02-06 18:00:00|3007.45|2999.75|3008.26|3000.56|3008.26|3000.56|3007.17|2999.47|37
1644170410000|2022-02-06 18:00:10|3008.25|3000.55|3006.04|2998.34|3008.25|3000.55|3005.95|2998.25|38
1644170420000|2022-02-06 18:00:20|3005.83|2998.13|3005.82|2998.12|3006.01|2998.31|3004.9|2997.2|32
1644170430000|2022-02-06 18:00:30|3005.81|2998.11|3007.14|2999.44|3007.83|3000.13|3005.81|2998.11|33
1644170440000|2022-02-06 18:00:40|3007.18|2999.48|3008.05|3000.35|3008.73|3001.03|3006.91|2999.21|37
1644170450000|2022-02-06 18:00:50|3008.11|3000.41|3008.25|3000.55|3008.29|3000.59|3007.85|3000.15|36
1644170460000|2022-02-06 18:01:00|3008.32|3000.62|3009.2|3001.5|3009.26|3001.56|3008.24|3000.54|38
1644170470000|2022-02-06 18:01:10|3009.19|3001.49|3009.31|3001.61|3009.39|3001.69|3009.03|3001.33|34
1644170480000|2022-02-06 18:01:20|3009.35|3001.65|3009.12|3001.42|3009.79|3002.09|3009.12|3001.42|33
1644170490000|2022-02-06 18:01:30|3008.82|3001.12|3009.44|3001.74|3009.78|3002.08|3008.82|3001.12|32
1644170500000|2022-02-06 18:01:40|3009.46|3001.76|3008.76|3001.06|3009.69|3001.99|3008.76|3001.06|30
1644170510000|2022-02-06 18:01:50|3008.77|3001.07|3009.26|3001.56|3009.29|3001.59|3008.77|3001.07|33
1644170520000|2022-02-06 18:02:00|3009.29|3001.59|3009.9|3002.2|3010.13|3002.43|3009.29|3001.59|30
1644170530000|2022-02-06 18:02:10|3009.99|3002.29|3009.42|3001.72|3009.99|3002.29|3009.09|3001.39|34
1644170540000|2022-02-06 18:02:20|3009.36|3001.66|3009.19|3001.49|3009.36|3001.66|3009.19|3001.49|23
1644170550000|2022-02-06 18:02:30|3009.22|3001.52|3009.23|3001.53|3009.25|3001.55|3009|3001.3|28
1644170560000|2022-02-06 18:02:40|3009.25|3001.55|3008.81|3001.11|3009.4|3001.7|3008.81|3001.11|27
1644170570000|2022-02-06 18:02:50|3008.79|3001.09|3009.51|3001.81|3009.51|3001.81|3008.32|3000.62|32
1644170580000|2022-02-06 18:03:00|3009.48|3001.78|3009.63|3001.93|3009.64|3001.94|3009.44|3001.74|22
1644170590000|2022-02-06 18:03:10|3009.69|3001.99|3009.5|3001.8|3009.72|3002.02|3009.5|3001.8|20
1644170600000|2022-02-06 18:03:20|3009.56|3001.86|3009.67|3001.97|3009.8|3002.1|3009.56|3001.86|16
1644170610000|2022-02-06 18:03:30|3009.73|3002.03|3009.49|3001.79|3009.74|3002.04|3009.44|3001.74|20
1644170620000|2022-02-06 18:03:40|3009.5|3001.8|3010.74|3003.04|3010.74|3003.04|3009.43|3001.73|23
1644170630000|2022-02-06 18:03:50|3010.98|3003.28|3009.66|3001.96|3011.11|3003.41|3009.65|3001.95|28
1644170640000|2022-02-06 18:04:00|3009.5|3001.8|3009.17|3001.47|3009.59|3001.89|3008.98|3001.28|27
1644170650000|2022-02-06 18:04:10|3009.16|3001.46|3009.82|3002.12|3009.85|3002.15|3009.08|3001.38|25
1644170660000|2022-02-06 18:04:20|3009.79|3002.09|3009.82|3002.12|3009.82|3002.12|3009.49|3001.79|34
1644170670000|2022-02-06 18:04:30|3009.79|3002.09|3010.06|3002.36|3010.1|3002.4|3009.53|3001.83|26
1644170680000|2022-02-06 18:04:40|3010.09|3002.39|3010.11|3002.41|3010.12|3002.42|3009.98|3002.28|27
1644170690000|2022-02-06 18:04:50|3010.12|3002.42|3010.26|3002.56|3010.28|3002.58|3010.12|3002.42|19
1644170700000|2022-02-06 18:05:00|3010.33|3002.63|3010.38|3002.68|3010.5|3002.8|3010.27|3002.57|29
1644170710000|2022-02-06 18:05:10|3010.39|3002.69|3010.42|3002.72|3010.9|3003.2|3010.33|3002.63|28
1644170720000|2022-02-06 18:05:20|3010.36|3002.66|3010.49|3002.79|3010.55|3002.85|3010.33|3002.63|25
1644170730000|2022-02-06 18:05:30|3010.31|3002.61|3010.05|3002.35|3010.31|3002.61|3009.89|3002.19|31
1644170740000|2022-02-06 18:05:40|3010.1|3002.4|3010.09|3002.39|3010.12|3002.42|3010.09|3002.39|6
1644170750000|2022-02-06 18:05:50|3010.08|3002.38|3009.29|3001.59|3010.08|3002.38|3009.22|3001.52|31
1644170760000|2022-02-06 18:06:00|3009.32|3001.62|3009.27|3001.57|3009.32|3001.62|3009.25|3001.55|27
1644170770000|2022-02-06 18:06:10|3009.25|3001.55|3009.32|3001.62|3009.33|3001.63|3009.16|3001.46|29
1644170780000|2022-02-06 18:06:20|3009.3|3001.6|3009.06|3001.36|3009.3|3001.6|3008.57|3000.87|31
1644170790000|2022-02-06 18:06:30|3009.04|3001.34|3008.26|3000.56|3009.04|3001.34|3008.19|3000.49|26
1644170800000|2022-02-06 18:06:40|3008.27|3000.57|3008.61|3000.91|3008.61|3000.91|3008.13|3000.43|31
1644170810000|2022-02-06 18:06:50|3008.6|3000.9|3008.4|3000.7|3008.69|3000.99|3008.17|3000.47|27
1644170820000|2022-02-06 18:07:00|3008.38|3000.68|3008.34|3000.64|3008.53|3000.83|3008.25|3000.55|33
1644170830000|2022-02-06 18:07:10|3008.33|3000.63|3008.14|3000.44|3008.33|3000.63|3008.11|3000.41|33
1644170840000|2022-02-06 18:07:20|3008.13|3000.43|3007.73|3000.03|3008.16|3000.46|3007.63|2999.93|32
1644170850000|2022-02-06 18:07:30|3007.68|2999.98|3007.84|3000.14|3007.85|3000.15|3007.64|2999.94|34
1644170860000|2022-02-06 18:07:40|3007.86|3000.16|3007.94|3000.24|3007.94|3000.24|3007.82|3000.12|21
1644170870000|2022-02-06 18:07:50|3007.91|3000.21|3008.08|3000.38|3008.18|3000.48|3007.8|3000.1|26
1644170880000|2022-02-06 18:08:00|3008.09|3000.39|3007.98|3000.28|3008.1|3000.4|3007.91|3000.21|23
1644170890000|2022-02-06 18:08:10|3008.05|3000.35|3007.87|3000.17|3008.08|3000.38|3007.84|3000.14|28
1644170900000|2022-02-06 18:08:20|3007.89|3000.19|3006.5|2998.8|3007.89|3000.19|3006.5|2998.8|30
1644170910000|2022-02-06 18:08:30|3006.76|2999.06|3006.09|2998.39|3006.76|2999.06|3006.09|2998.39|31
1644170920000|2022-02-06 18:08:40|3006.08|2998.38|3005.62|2997.92|3006.09|2998.39|3005.55|2997.85|33
1644170930000|2022-02-06 18:08:50|3005.67|2997.97|3005.11|2997.41|3005.67|2997.97|3005.11|2997.41|28
1644170940000|2022-02-06 18:09:00|3005.16|2997.46|3003.81|2996.11|3005.19|2997.49|3003.8|2996.1|31
1644170950000|2022-02-06 18:09:10|3003.82|2996.12|3005.48|2997.78|3005.7|2998|3003.75|2996.05|31
1644170960000|2022-02-06 18:09:20|3005.53|2997.83|3006.34|2998.64|3006.34|2998.64|3005.53|2997.83|35
1644170970000|2022-02-06 18:09:30|3006.26|2998.56|3005.99|2998.29|3006.26|2998.56|3005.88|2998.18|34
1644170980000|2022-02-06 18:09:40|3006.03|2998.33|3005.64|2997.94|3006.03|2998.33|3005.26|2997.56|36
1644170990000|2022-02-06 18:09:50|3005.76|2998.06|3005.93|2998.23|3006.09|2998.39|3005.76|2998.06|29
1644171000000|2022-02-06 18:10:00|3006.09|2998.39|3006.32|2998.62|3006.32|2998.62|3005.67|2997.97|28
1644171010000|2022-02-06 18:10:10|3006.38|2998.68|3006.09|2998.39|3006.43|2998.73|3006.03|2998.33|33
1644171020000|2022-02-06 18:10:20|3006.1|2998.4|3005.82|2998.12|3006.19|2998.49|3005.81|2998.11|26
1644171030000|2022-02-06 18:10:30|3005.79|2998.09|3005.94|2998.24|3006.05|2998.35|3005.69|2997.99|31
1644171040000|2022-02-06 18:10:40|3006.02|2998.32|3005.99|2998.29|3006.03|2998.33|3005.77|2998.07|25
1644171050000|2022-02-06 18:10:50|3005.98|2998.28|3006.23|2998.53|3006.25|2998.55|3005.85|2998.15|34
1644171060000|2022-02-06 18:11:00|3006.24|2998.54|3006.78|2999.08|3006.78|2999.08|3006.24|2998.54|26
1644171070000|2022-02-06 18:11:10|3006.82|2999.12|3006.18|2998.48|3006.86|2999.16|3006.18|2998.48|28
1644171080000|2022-02-06 18:11:20|3006.17|2998.47|3006.7|2999|3006.86|2999.16|3006.15|2998.45|31
1644171090000|2022-02-06 18:11:30|3006.69|2998.99|3006.71|2999.01|3006.76|2999.06|3006.54|2998.84|30
1644171100000|2022-02-06 18:11:40|3006.74|2999.04|3007.05|2999.35|3007.05|2999.35|3006.66|2998.96|24
1644171110000|2022-02-06 18:11:50|3007|2999.3|3007.01|2999.31|3007.05|2999.35|3006.96|2999.26|21
1644171120000|2022-02-06 18:12:00|3007|2999.3|3007.8|3000.1|3007.93|3000.23|3007|2999.3|30
1644171130000|2022-02-06 18:12:10|3007.77|3000.07|3007.61|2999.91|3007.83|3000.13|3007.51|2999.81|25
1644171140000|2022-02-06 18:12:20|3007.51|2999.81|3007.47|2999.77|3007.87|3000.17|3007.47|2999.77|25
1644171150000|2022-02-06 18:12:30|3007.54|2999.84|3007.85|3000.15|3008.03|3000.33|3007.47|2999.77|30
1644171160000|2022-02-06 18:12:40|3007.84|3000.14|3007.08|2999.38|3007.85|3000.15|3007.05|2999.35|23
1644171170000|2022-02-06 18:12:50|3007.1|2999.4|3007.39|2999.69|3007.45|2999.75|3007.06|2999.36|24
1644171180000|2022-02-06 18:13:00|3007.36|2999.66|3006.08|2998.38|3007.51|2999.81|3006.07|2998.37|35
1644171190000|2022-02-06 18:13:10|3006.06|2998.36|3006.49|2998.79|3006.59|2998.89|3006.06|2998.36|29
1644171200000|2022-02-06 18:13:20|3006.51|2998.81|3006.5|2998.8|3006.68|2998.98|3006.42|2998.72|32
1644171210000|2022-02-06 18:13:30|3006.49|2998.79|3006.18|2998.48|3006.49|2998.79|3006.18|2998.48|33
1644171220000|2022-02-06 18:13:40|3006.15|2998.45|3006.06|2998.36|3006.27|2998.57|3005.97|2998.27|35
1644171230000|2022-02-06 18:13:50|3006.05|2998.35|3005.85|2998.15|3006.13|2998.43|3005.85|2998.15|32
1644171240000|2022-02-06 18:14:00|3005.8|2998.1|3005.99|2998.29|3005.99|2998.29|3005.59|2997.89|33
1644171250000|2022-02-06 18:14:10|3006.09|2998.39|3006.06|2998.36|3006.65|2998.95|3005.84|2998.14|33
1644171260000|2022-02-06 18:14:20|3006.12|2998.42|3006.02|2998.32|3006.14|2998.44|3005.9|2998.2|32
1644171270000|2022-02-06 18:14:30|3005.99|2998.29|3005.58|2997.88|3005.99|2998.29|3005.35|2997.65|31
1644171280000|2022-02-06 18:14:40|3005.52|2997.82|3005.14|2997.44|3005.69|2997.99|3005.14|2997.44|28
1644171290000|2022-02-06 18:14:50|3005.1|2997.4|3003.51|2995.81|3005.11|2997.41|3003.51|2995.81|33
1644171300000|2022-02-06 18:15:00|3003.58|2995.88|3003.91|2996.21|3004.67|2996.97|3003.56|2995.86|31
1644171310000|2022-02-06 18:15:10|3004|2996.3|3004.46|2996.76|3004.79|2997.09|3003.92|2996.22|34
1644171320000|2022-02-06 18:15:20|3004.53|2996.83|3004.62|2996.92|3004.87|2997.17|3004.45|2996.75|27
1644171330000|2022-02-06 18:15:30|3004.51|2996.81|3005.05|2997.35|3005.13|2997.43|3004.36|2996.66|23
1644171340000|2022-02-06 18:15:40|3005.06|2997.36|3005.34|2997.64|3005.6|2997.9|3004.88|2997.18|34
1644171350000|2022-02-06 18:15:50|3005.35|2997.65|3005.72|2998.02|3005.88|2998.18|3004.99|2997.29|37
1644171360000|2022-02-06 18:16:00|3005.74|2998.04|3005.97|2998.27|3005.98|2998.28|3005.71|2998.01|35
1644171370000|2022-02-06 18:16:10|3006|2998.3|3006.75|2999.05|3006.87|2999.17|3005.72|2998.02|35
1644171380000|2022-02-06 18:16:20|3006.63|2998.93|3006.13|2998.43|3006.63|2998.93|3005.81|2998.11|34
1644171390000|2022-02-06 18:16:30|3006.14|2998.44|3006.59|2998.89|3006.59|2998.89|3005.88|2998.18|29
1644171400000|2022-02-06 18:16:40|3006.61|2998.91|3006.57|2998.87|3006.9|2999.2|3006.55|2998.85|30
1644171410000|2022-02-06 18:16:50|3006.56|2998.86|3006.9|2999.2|3007.04|2999.34|3006.53|2998.83|35
1644171420000|2022-02-06 18:17:00|3006.89|2999.19|3007.43|2999.73|3007.67|2999.97|3006.79|2999.09|30
1644171430000|2022-02-06 18:17:10|3007.46|2999.76|3006.49|2998.79|3007.46|2999.76|3006.3|2998.6|37
1644171440000|2022-02-06 18:17:20|3006.59|2998.89|3006.47|2998.77|3006.66|2998.96|3006.4|2998.7|29
1644171450000|2022-02-06 18:17:30|3006.45|2998.75|3006.26|2998.56|3006.54|2998.84|3006.26|2998.56|30
1644171460000|2022-02-06 18:17:40|3006.27|2998.57|3006|2998.3|3006.27|2998.57|3005.96|2998.26|29
1644171470000|2022-02-06 18:17:50|3005.94|2998.24|3005.13|2997.43|3006.04|2998.34|3005.12|2997.42|35
1644171480000|2022-02-06 18:18:00|3005.15|2997.45|3004.41|2996.71|3005.15|2997.45|3004.41|2996.71|30
1644171490000|2022-02-06 18:18:10|3004.51|2996.81|3003.95|2996.25|3004.51|2996.81|3003.8|2996.1|29
1644171500000|2022-02-06 18:18:20|3003.83|2996.13|3003.32|2995.62|3004.16|2996.46|3003.29|2995.59|33
1644171510000|2022-02-06 18:18:30|3003.36|2995.66|3002.61|2994.91|3003.36|2995.66|3002.04|2994.34|36
1644171520000|2022-02-06 18:18:40|3002.59|2994.89|3002.21|2994.51|3002.59|2994.89|3002.06|2994.36|30
1644171530000|2022-02-06 18:18:50|3002.22|2994.52|3002.27|2994.57|3002.33|2994.63|3002.09|2994.39|31
1644171540000|2022-02-06 18:19:00|3002.25|2994.55|3002.43|2994.73|3002.43|2994.73|3002.13|2994.43|32
1644171550000|2022-02-06 18:19:10|3002.5|2994.8|3002.3|2994.6|3002.57|2994.87|3002.3|2994.6|32
1644171560000|2022-02-06 18:19:20|3002.22|2994.52|3001.71|2994.01|3002.27|2994.57|3001.71|2994.01|32
1644171570000|2022-02-06 18:19:30|3001.72|2994.02|3001.45|2993.75|3001.72|2994.02|3001.31|2993.61|33
1644171580000|2022-02-06 18:19:40|3001.37|2993.67|3001.96|2994.26|3001.96|2994.26|3001.32|2993.62|29
1644171590000|2022-02-06 18:19:50|3001.91|2994.21|3002.08|2994.38|3002.13|2994.43|3001.86|2994.16|32
1644171600000|2022-02-06 18:20:00|3002.09|2994.39|3002.39|2994.69|3002.58|2994.88|3002.04|2994.34|30
1644171610000|2022-02-06 18:20:10|3002.35|2994.65|3002.37|2994.67|3002.71|2995.01|3002.35|2994.65|29
1644171620000|2022-02-06 18:20:20|3002.19|2994.49|3002.44|2994.74|3002.51|2994.81|3002.18|2994.48|25
1644171630000|2022-02-06 18:20:30|3002.46|2994.76|3002.73|2995.03|3002.79|2995.09|3002.37|2994.67|28
1644171640000|2022-02-06 18:20:40|3002.76|2995.06|3002.46|2994.76|3002.76|2995.06|3002.42|2994.72|35
1644171650000|2022-02-06 18:20:50|3002.45|2994.75|3001.37|2993.67|3002.46|2994.76|3001.26|2993.56|32
1644171660000|2022-02-06 18:21:00|3001.39|2993.69|2998.97|2991.27|3001.45|2993.75|2998.97|2991.27|35
1644171670000|2022-02-06 18:21:10|2998.91|2991.21|2998.7|2991|2998.91|2991.21|2998.48|2990.78|36
1644171680000|2022-02-06 18:21:20|2998.65|2990.95|2998.64|2990.94|2999.03|2991.33|2998.63|2990.93|30
1644171690000|2022-02-06 18:21:30|2998.75|2991.05|2998.73|2991.03|2998.75|2991.05|2998.46|2990.76|31
1644171700000|2022-02-06 18:21:40|2998.76|2991.06|2998.66|2990.96|2998.76|2991.06|2998.44|2990.74|28
1644171710000|2022-02-06 18:21:50|2998.65|2990.95|2998.58|2990.88|2999.71|2992.01|2998.55|2990.85|36
1644171720000|2022-02-06 18:22:00|2998.57|2990.87|2998.63|2990.93|2998.63|2990.93|2998.45|2990.75|29
1644171730000|2022-02-06 18:22:10|2998.61|2990.91|2998.51|2990.81|2998.62|2990.92|2998.33|2990.63|32
1644171740000|2022-02-06 18:22:20|2998.45|2990.75|2998.46|2990.76|2998.61|2990.91|2998.32|2990.62|33
1644171750000|2022-02-06 18:22:30|2998.47|2990.77|2998.63|2990.93|2998.65|2990.95|2998.26|2990.56|33
1644171760000|2022-02-06 18:22:40|2998.65|2990.95|2998.94|2991.24|2999.01|2991.31|2998.6|2990.9|30
1644171770000|2022-02-06 18:22:50|2998.95|2991.25|2999.25|2991.55|2999.34|2991.64|2998.95|2991.25|29
1644171780000|2022-02-06 18:23:00|2999.27|2991.57|2999.1|2991.4|2999.33|2991.63|2998.98|2991.28|31
1644171790000|2022-02-06 18:23:10|2999.2|2991.5|2999.26|2991.56|2999.43|2991.73|2999.14|2991.44|35
1644171800000|2022-02-06 18:23:20|2999.15|2991.45|2998.44|2990.74|2999.36|2991.66|2998.44|2990.74|31
1644171810000|2022-02-06 18:23:30|2998.45|2990.75|2998.33|2990.63|2998.5|2990.8|2998.33|2990.63|32
1644171820000|2022-02-06 18:23:40|2998.34|2990.64|2998|2990.3|2998.41|2990.71|2997.98|2990.28|27
1644171830000|2022-02-06 18:23:50|2998.01|2990.31|2996.67|2988.97|2998.03|2990.33|2996.52|2988.82|39
1644171840000|2022-02-06 18:24:00|2996.68|2988.98|2997.47|2989.77|2997.83|2990.13|2996.68|2988.98|37
1644171850000|2022-02-06 18:24:10|2997.44|2989.74|2996.89|2989.19|2997.47|2989.77|2996.87|2989.17|27
1644171860000|2022-02-06 18:24:20|2996.94|2989.24|2996.9|2989.2|2997.07|2989.37|2996.9|2989.2|29
1644171870000|2022-02-06 18:24:30|2996.91|2989.21|2996.95|2989.25|2996.98|2989.28|2996.82|2989.12|24
1644171880000|2022-02-06 18:24:40|2996.96|2989.26|2996.65|2988.95|2996.96|2989.26|2996.65|2988.95|27
1644171890000|2022-02-06 18:24:50|2996.69|2988.99|2996.2|2988.5|2996.69|2988.99|2996.11|2988.41|35
1644171900000|2022-02-06 18:25:00|2996.21|2988.51|2994.18|2986.48|2996.21|2988.51|2994.18|2986.48|34
1644171910000|2022-02-06 18:25:10|2994.22|2986.52|2995.64|2987.94|2995.64|2987.94|2993.15|2985.45|36
1644171920000|2022-02-06 18:25:20|2995.65|2987.95|2995.76|2988.06|2995.79|2988.09|2994.95|2987.25|33
1644171930000|2022-02-06 18:25:30|2995.74|2988.04|2995.26|2987.56|2995.81|2988.11|2994.87|2987.17|31
1644171940000|2022-02-06 18:25:40|2995.21|2987.51|2995.21|2987.51|2995.32|2987.62|2994.65|2986.95|32
1644171950000|2022-02-06 18:25:50|2995.16|2987.46|2993.85|2986.15|2995.34|2987.64|2993.8|2986.1|37
1644171960000|2022-02-06 18:26:00|2993.71|2986.01|2994.63|2986.93|2994.71|2987.01|2993.58|2985.88|31
1644171970000|2022-02-06 18:26:10|2994.61|2986.91|2995.19|2987.49|2995.19|2987.49|2994.53|2986.83|31
1644171980000|2022-02-06 18:26:20|2995.22|2987.52|2994.6|2986.9|2995.29|2987.59|2994.6|2986.9|31
1644171990000|2022-02-06 18:26:30|2994.59|2986.89|2994.66|2986.96|2994.67|2986.97|2994.4|2986.7|29
1644172000000|2022-02-06 18:26:40|2994.67|2986.97|2994.42|2986.72|2994.67|2986.97|2994.38|2986.68|27
1644172010000|2022-02-06 18:26:50|2994.45|2986.75|2995.14|2987.44|2995.24|2987.54|2994.41|2986.71|34
1644172020000|2022-02-06 18:27:00|2995.15|2987.45|2995.37|2987.67|2995.42|2987.72|2995.14|2987.44|26
1644172030000|2022-02-06 18:27:10|2995.38|2987.68|2995.67|2987.97|2995.79|2988.09|2995.37|2987.67|28
1644172040000|2022-02-06 18:27:20|2995.7|2988|2995.81|2988.11|2996.09|2988.39|2995.67|2987.97|29
1644172050000|2022-02-06 18:27:30|2995.78|2988.08|2995.46|2987.76|2995.94|2988.24|2995.46|2987.76|36
1644172060000|2022-02-06 18:27:40|2995.5|2987.8|2995.88|2988.18|2996|2988.3|2995.5|2987.8|32
1644172070000|2022-02-06 18:27:50|2996.06|2988.36|2995.34|2987.64|2996.06|2988.36|2995.33|2987.63|26
1644172080000|2022-02-06 18:28:00|2995.32|2987.62|2995.58|2987.88|2995.58|2987.88|2995.31|2987.61|19
1644172090000|2022-02-06 18:28:10|2995.89|2988.19|2995.9|2988.2|2995.93|2988.23|2995.81|2988.11|24
1644172100000|2022-02-06 18:28:20|2995.95|2988.25|2996.12|2988.42|2996.12|2988.42|2995.58|2987.88|35
1644172110000|2022-02-06 18:28:30|2996.11|2988.41|2996.59|2988.89|2996.59|2988.89|2995.99|2988.29|26
1644172120000|2022-02-06 18:28:40|2996.6|2988.9|2996.71|2989.01|2996.79|2989.09|2996.6|2988.9|32
1644172130000|2022-02-06 18:28:50|2996.7|2989|2996.54|2988.84|2996.88|2989.18|2996.52|2988.82|32
1644172140000|2022-02-06 18:29:00|2996.67|2988.97|2995.8|2988.1|2996.83|2989.13|2995.8|2988.1|30
1644172150000|2022-02-06 18:29:10|2995.81|2988.11|2995.06|2987.36|2995.83|2988.13|2995.04|2987.34|34
1644172160000|2022-02-06 18:29:20|2995|2987.3|2993.57|2985.87|2995.23|2987.53|2993.52|2985.82|32
1644172170000|2022-02-06 18:29:30|2993.55|2985.85|2993.75|2986.05|2994.06|2986.36|2993.06|2985.36|36
1644172180000|2022-02-06 18:29:40|2993.7|2986|2993.66|2985.96|2993.84|2986.14|2993.47|2985.77|34
1644172190000|2022-02-06 18:29:50|2993.7|2986|2995.95|2988.25|2996.81|2989.11|2993.7|2986|36
1644172200000|2022-02-06 18:30:00|2996.1|2988.4|2994.97|2987.27|2996.1|2988.4|2994.91|2987.21|37
1644172210000|2022-02-06 18:30:10|2994.6|2986.9|2994.93|2987.23|2994.98|2987.28|2994.13|2986.43|34
1644172220000|2022-02-06 18:30:20|2994.97|2987.27|2995.2|2987.5|2995.32|2987.62|2994.87|2987.17|35
1644172230000|2022-02-06 18:30:30|2995.14|2987.44|2993.94|2986.24|2995.21|2987.51|2993.94|2986.24|30
1644172240000|2022-02-06 18:30:40|2994.05|2986.35|2994.16|2986.46|2994.16|2986.46|2993.93|2986.23|35
1644172250000|2022-02-06 18:30:50|2994.1|2986.4|2994.06|2986.36|2994.17|2986.47|2993.92|2986.22|35
1644172260000|2022-02-06 18:31:00|2994.03|2986.33|2994.31|2986.61|2994.31|2986.61|2993.86|2986.16|31
1644172270000|2022-02-06 18:31:10|2994.29|2986.59|2993.92|2986.22|2994.29|2986.59|2993.7|2986|34
1644172280000|2022-02-06 18:31:20|2993.88|2986.18|2993.93|2986.23|2995.03|2987.33|2993.8|2986.1|34
1644172290000|2022-02-06 18:31:30|2993.91|2986.21|2994.58|2986.88|2995.2|2987.5|2993.91|2986.21|34
1644172300000|2022-02-06 18:31:40|2994.54|2986.84|2995.12|2987.42|2995.24|2987.54|2994.37|2986.67|33
1644172310000|2022-02-06 18:31:50|2995.14|2987.44|2995.01|2987.31|2995.24|2987.54|2994.96|2987.26|29
1644172320000|2022-02-06 18:32:00|2995.1|2987.4|2994.86|2987.16|2995.21|2987.51|2994.75|2987.05|27
1644172330000|2022-02-06 18:32:10|2994.85|2987.15|2994.61|2986.91|2994.85|2987.15|2994.47|2986.77|30
1644172340000|2022-02-06 18:32:20|2994.64|2986.94|2994.66|2986.96|2994.69|2986.99|2994.4|2986.7|32
1644172350000|2022-02-06 18:32:30|2994.51|2986.81|2994.83|2987.13|2994.91|2987.21|2994.45|2986.75|28
1644172360000|2022-02-06 18:32:40|2994.78|2987.08|2994.51|2986.81|2994.84|2987.14|2994.19|2986.49|26
1644172370000|2022-02-06 18:32:50|2994.53|2986.83|2994.47|2986.77|2994.8|2987.1|2994.39|2986.69|28
1644172380000|2022-02-06 18:33:00|2994.41|2986.71|2994.63|2986.93|2994.77|2987.07|2994.41|2986.71|23
1644172390000|2022-02-06 18:33:10|2994.75|2987.05|2995.36|2987.66|2995.39|2987.69|2994.66|2986.96|20
1644172400000|2022-02-06 18:33:20|2995.32|2987.62|2994|2986.3|2995.32|2987.62|2993.99|2986.29|32
1644172410000|2022-02-06 18:33:30|2993.97|2986.27|2993.89|2986.19|2993.97|2986.27|2993.61|2985.91|36
1644172420000|2022-02-06 18:33:40|2993.98|2986.28|2994.21|2986.51|2994.21|2986.51|2993.89|2986.19|23
1644172430000|2022-02-06 18:33:50|2994.27|2986.57|2994.06|2986.36|2994.5|2986.8|2993.99|2986.29|31
1644172440000|2022-02-06 18:34:00|2994.03|2986.33|2994.41|2986.71|2994.54|2986.84|2993.91|2986.21|30
1644172450000|2022-02-06 18:34:10|2994.47|2986.77|2994.43|2986.73|2994.76|2987.06|2994.42|2986.72|30
1644172460000|2022-02-06 18:34:20|2994.42|2986.72|2994.37|2986.67|2994.48|2986.78|2994.32|2986.62|26
1644172470000|2022-02-06 18:34:30|2994.36|2986.66|2994.33|2986.63|2994.48|2986.78|2994.25|2986.55|27
1644172480000|2022-02-06 18:34:40|2994.35|2986.65|2993.65|2985.95|2994.35|2986.65|2993.62|2985.92|32
1644172490000|2022-02-06 18:34:50|2993.72|2986.02|2993.31|2985.61|2993.83|2986.13|2993.3|2985.6|31
1644172500000|2022-02-06 18:35:00|2993.33|2985.63|2993.44|2985.74|2993.63|2985.93|2993.33|2985.63|25
1644172510000|2022-02-06 18:35:10|2993.35|2985.65|2993.93|2986.23|2993.93|2986.23|2993.33|2985.63|30
1644172520000|2022-02-06 18:35:20|2993.86|2986.16|2994.08|2986.38|2994.27|2986.57|2993.8|2986.1|34
1644172530000|2022-02-06 18:35:30|2994.16|2986.46|2994.18|2986.48|2994.34|2986.64|2994.03|2986.33|24
1644172540000|2022-02-06 18:35:40|2994.29|2986.59|2995.28|2987.58|2995.42|2987.72|2994.2|2986.5|36
1644172550000|2022-02-06 18:35:50|2995.24|2987.54|2995.41|2987.71|2995.48|2987.78|2994.97|2987.27|36
1644172560000|2022-02-06 18:36:00|2995.43|2987.73|2995.62|2987.92|2995.62|2987.92|2995.3|2987.6|32
1644172570000|2022-02-06 18:36:10|2995.55|2987.85|2996.19|2988.49|2996.27|2988.57|2995.53|2987.83|35
1644172580000|2022-02-06 18:36:20|2996.13|2988.43|2995.77|2988.07|2996.67|2988.97|2995.73|2988.03|36
1644172590000|2022-02-06 18:36:30|2995.76|2988.06|2995.44|2987.74|2995.88|2988.18|2995.41|2987.71|33
1644172600000|2022-02-06 18:36:40|2995.5|2987.8|2995.56|2987.86|2995.6|2987.9|2995.23|2987.53|35
1644172610000|2022-02-06 18:36:50|2995.71|2988.01|2996.27|2988.57|2997.02|2989.32|2995.71|2988.01|36
1644172620000|2022-02-06 18:37:00|2996.33|2988.63|2996.43|2988.73|2996.6|2988.9|2996.21|2988.51|34
1644172630000|2022-02-06 18:37:10|2996.44|2988.74|2996.71|2989.01|2996.77|2989.07|2996.44|2988.74|32
1644172640000|2022-02-06 18:37:20|2996.65|2988.95|2997.48|2989.78|2997.48|2989.78|2996.65|2988.95|33
1644172650000|2022-02-06 18:37:30|2997.51|2989.81|2998.08|2990.38|2998.12|2990.42|2997.5|2989.8|35
1644172660000|2022-02-06 18:37:40|2998.04|2990.34|2998.02|2990.32|2998.13|2990.43|2997.41|2989.71|37
1644172670000|2022-02-06 18:37:50|2997.88|2990.18|2997.62|2989.92|2998.01|2990.31|2997.48|2989.78|32
1644172680000|2022-02-06 18:38:00|2997.66|2989.96|2998.09|2990.39|2998.29|2990.59|2997.51|2989.81|30
1644172690000|2022-02-06 18:38:10|2998.08|2990.38|2998.32|2990.62|2998.34|2990.64|2998.08|2990.38|29
1644172700000|2022-02-06 18:38:20|2998.27|2990.57|2999.16|2991.46|2999.35|2991.65|2998.27|2990.57|32
1644172710000|2022-02-06 18:38:30|2999.18|2991.48|2998.57|2990.87|2999.34|2991.64|2998.55|2990.85|30
1644172720000|2022-02-06 18:38:40|2998.59|2990.89|2998.59|2990.89|2998.61|2990.91|2998.42|2990.72|30
1644172730000|2022-02-06 18:38:50|2998.61|2990.91|2998.59|2990.89|2998.65|2990.95|2998.56|2990.86|27
1644172740000|2022-02-06 18:39:00|2998.6|2990.9|2997.93|2990.23|2998.61|2990.91|2997.66|2989.96|30
1644172750000|2022-02-06 18:39:10|2997.94|2990.24|2997.82|2990.12|2998.01|2990.31|2997.81|2990.11|29
1644172760000|2022-02-06 18:39:20|2997.87|2990.17|2996.95|2989.25|2997.88|2990.18|2996.95|2989.25|30
1644172770000|2022-02-06 18:39:30|2996.83|2989.13|2995.64|2987.94|2996.83|2989.13|2995.58|2987.88|26
1644172780000|2022-02-06 18:39:40|2995.66|2987.96|2995.56|2987.86|2995.72|2988.02|2995.52|2987.82|32
1644172790000|2022-02-06 18:39:50|2995.54|2987.84|2995.54|2987.84|2995.6|2987.9|2995.45|2987.75|28
1644172800000|2022-02-06 18:40:00|2995.58|2987.88|2995.52|2987.82|2995.58|2987.88|2995.45|2987.75|31
1644172810000|2022-02-06 18:40:10|2995.46|2987.76|2995.5|2987.8|2995.52|2987.82|2995.4|2987.7|27
1644172820000|2022-02-06 18:40:20|2995.51|2987.81|2995.56|2987.86|2995.56|2987.86|2995.49|2987.79|28
1644172830000|2022-02-06 18:40:30|2995.58|2987.88|2995.64|2987.94|2995.74|2988.04|2995.58|2987.88|25
1644172840000|2022-02-06 18:40:40|2995.68|2987.98|2995.75|2988.05|2995.79|2988.09|2995.61|2987.91|26
1644172850000|2022-02-06 18:40:50|2995.77|2988.07|2996.34|2988.64|2996.34|2988.64|2995.67|2987.97|33
1644172860000|2022-02-06 18:41:00|2996.37|2988.67|2996.77|2989.07|2997.12|2989.42|2996.32|2988.62|39
1644172870000|2022-02-06 18:41:10|2996.8|2989.1|2996.43|2988.73|2996.92|2989.22|2996.25|2988.55|31
1644172880000|2022-02-06 18:41:20|2996.44|2988.74|2996.6|2988.9|2996.6|2988.9|2996.42|2988.72|24
1644172890000|2022-02-06 18:41:30|2996.55|2988.85|2996.82|2989.12|2997.14|2989.44|2996.53|2988.83|36
1644172900000|2022-02-06 18:41:40|2996.86|2989.16|2997.18|2989.48|2997.22|2989.52|2996.86|2989.16|31
1644172910000|2022-02-06 18:41:50|2997.14|2989.44|2998.59|2990.89|2998.62|2990.92|2997.1|2989.4|26
1644172920000|2022-02-06 18:42:00|2998.6|2990.9|2999.15|2991.45|2999.2|2991.5|2998.6|2990.9|18
1644172930000|2022-02-06 18:42:10|2999.18|2991.48|2999.97|2992.27|2999.97|2992.27|2999.13|2991.43|27
1644172940000|2022-02-06 18:42:20|2999.99|2992.29|3000.25|2992.55|3000.29|2992.59|2999.82|2992.12|30
1644172950000|2022-02-06 18:42:30|3000.27|2992.57|3000.56|2992.86|3000.57|2992.87|3000.22|2992.52|20
1644172960000|2022-02-06 18:42:40|3000.55|2992.85|3000.72|2993.02|3000.72|2993.02|3000.51|2992.81|27
1644172970000|2022-02-06 18:42:50|3000.71|2993.01|3000.62|2992.92|3000.71|2993.01|3000.62|2992.92|23
1644172980000|2022-02-06 18:43:00|3000.61|2992.91|3000.74|2993.04|3000.74|2993.04|3000.53|2992.83|22
1644172990000|2022-02-06 18:43:10|3000.76|2993.06|3000.74|2993.04|3000.79|2993.09|3000.71|2993.01|20
1644173000000|2022-02-06 18:43:20|3000.75|2993.05|3001.82|2994.12|3001.82|2994.12|3000.74|2993.04|29
1644173010000|2022-02-06 18:43:30|3001.85|2994.15|3001.33|2993.63|3002.23|2994.53|3001.33|2993.63|26
1644173020000|2022-02-06 18:43:40|3000.76|2993.06|3000.99|2993.29|3001.97|2994.27|3000.76|2993.06|36
1644173030000|2022-02-06 18:43:50|3001.02|2993.32|3001.18|2993.48|3001.22|2993.52|3000.81|2993.11|36
1644173040000|2022-02-06 18:44:00|3001.24|2993.54|3001.29|2993.59|3001.61|2993.91|3001.18|2993.48|31
1644173050000|2022-02-06 18:44:10|3001.26|2993.56|3000.26|2992.56|3001.32|2993.62|3000.11|2992.41|33
1644173060000|2022-02-06 18:44:20|3000.3|2992.6|2999.88|2992.18|3000.34|2992.64|2999.82|2992.12|29
1644173070000|2022-02-06 18:44:30|2999.9|2992.2|2999.68|2991.98|2999.9|2992.2|2998.29|2990.59|35
1644173080000|2022-02-06 18:44:40|2999.65|2991.95|2999.08|2991.38|2999.79|2992.09|2999.08|2991.38|31
1644173090000|2022-02-06 18:44:50|2999.09|2991.39|2998.54|2990.84|2999.09|2991.39|2998.5|2990.8|36
1644173100000|2022-02-06 18:45:00|2998.55|2990.85|2998.05|2990.35|2998.62|2990.92|2998.05|2990.35|28
1644173110000|2022-02-06 18:45:10|2998.04|2990.34|2999.48|2991.78|2999.48|2991.78|2997.9|2990.2|33
1644173120000|2022-02-06 18:45:20|2999.46|2991.76|2998.88|2991.18|2999.47|2991.77|2998.88|2991.18|34
1644173130000|2022-02-06 18:45:30|2998.77|2991.07|2999.06|2991.36|2999.08|2991.38|2998.77|2991.07|20
1644173140000|2022-02-06 18:45:40|2999.03|2991.33|2999.82|2992.12|2999.95|2992.25|2999.02|2991.32|27
1644173150000|2022-02-06 18:45:50|2999.88|2992.18|2999.46|2991.76|3000.13|2992.43|2999.33|2991.63|32
1644173160000|2022-02-06 18:46:00|2999.47|2991.77|2999.3|2991.6|2999.51|2991.81|2999.18|2991.48|32
1644173170000|2022-02-06 18:46:10|2999.27|2991.57|2998.7|2991|2999.27|2991.57|2998.7|2991|31
1644173180000|2022-02-06 18:46:20|2998.72|2991.02|2998.36|2990.66|2998.78|2991.08|2998.29|2990.59|31
1644173190000|2022-02-06 18:46:30|2998.38|2990.68|2997.84|2990.14|2998.4|2990.7|2997.84|2990.14|30
1644173200000|2022-02-06 18:46:40|2997.85|2990.15|2997.04|2989.34|2997.85|2990.15|2997|2989.3|32
1644173210000|2022-02-06 18:46:50|2997.08|2989.38|2997.35|2989.65|2997.35|2989.65|2997.07|2989.37|31
1644173220000|2022-02-06 18:47:00|2997.34|2989.64|2997.46|2989.76|2997.46|2989.76|2997.26|2989.56|35
1644173230000|2022-02-06 18:47:10|2997.47|2989.77|2997.61|2989.91|2997.84|2990.14|2997.44|2989.74|31
1644173240000|2022-02-06 18:47:20|2997.59|2989.89|2997.67|2989.97|2997.76|2990.06|2997.51|2989.81|33
1644173250000|2022-02-06 18:47:30|2997.64|2989.94|2997.74|2990.04|2997.81|2990.11|2997.63|2989.93|24
1644173260000|2022-02-06 18:47:40|2997.66|2989.96|2997.33|2989.63|2997.77|2990.07|2997.33|2989.63|31
1644173270000|2022-02-06 18:47:50|2997.37|2989.67|2995.57|2987.87|2997.37|2989.67|2995.54|2987.84|35
1644173280000|2022-02-06 18:48:00|2995.55|2987.85|2996.6|2988.9|2996.61|2988.91|2995.55|2987.85|35
1644173290000|2022-02-06 18:48:10|2996.59|2988.89|2996.58|2988.88|2996.72|2989.02|2996.24|2988.54|33
1644173300000|2022-02-06 18:48:20|2996.56|2988.86|2996.34|2988.64|2996.56|2988.86|2996.14|2988.44|36
1644173310000|2022-02-06 18:48:30|2996.39|2988.69|2996.03|2988.33|2996.41|2988.71|2995.98|2988.28|20
1644173320000|2022-02-06 18:48:40|2996.07|2988.37|2996.11|2988.41|2996.11|2988.41|2996.05|2988.35|19
1644173330000|2022-02-06 18:48:50|2996.09|2988.39|2997.77|2990.07|2998.01|2990.31|2996.09|2988.39|32
1644173340000|2022-02-06 18:49:00|2997.79|2990.09|2997.7|2990|2997.91|2990.21|2997.66|2989.96|34
1644173350000|2022-02-06 18:49:10|2997.69|2989.99|2997.92|2990.22|2998.51|2990.81|2997.62|2989.92|37
1644173360000|2022-02-06 18:49:20|2997.94|2990.24|2997.87|2990.17|2997.95|2990.25|2997.85|2990.15|24
1644173370000|2022-02-06 18:49:30|2997.86|2990.16|2998.01|2990.31|2998.05|2990.35|2997.86|2990.16|28
1644173380000|2022-02-06 18:49:40|2997.98|2990.28|2998.14|2990.44|2998.18|2990.48|2997.94|2990.24|28
1644173390000|2022-02-06 18:49:50|2998.09|2990.39|2997.91|2990.21|2998.14|2990.44|2997.88|2990.18|28
1644173400000|2022-02-06 18:50:00|2997.92|2990.22|2997.99|2990.29|2998.02|2990.32|2997.91|2990.21|27
1644173410000|2022-02-06 18:50:10|2997.97|2990.27|2997.99|2990.29|2998.07|2990.37|2997.93|2990.23|31
1644173420000|2022-02-06 18:50:20|2998|2990.3|2997.96|2990.26|2998.07|2990.37|2997.93|2990.23|24
1644173430000|2022-02-06 18:50:30|2997.95|2990.25|2998.04|2990.34|2998.09|2990.39|2997.95|2990.25|22
1644173440000|2022-02-06 18:50:40|2997.98|2990.28|2998.16|2990.46|2998.23|2990.53|2997.94|2990.24|35
1644173450000|2022-02-06 18:50:50|2998.14|2990.44|2998.02|2990.32|2998.2|2990.5|2998|2990.3|34
1644173460000|2022-02-06 18:51:00|2998.01|2990.31|2998.12|2990.42|2998.12|2990.42|2997.73|2990.03|21
1644173470000|2022-02-06 18:51:10|2998.06|2990.36|2996.11|2988.41|2998.07|2990.37|2995.91|2988.21|36
1644173480000|2022-02-06 18:51:20|2996.09|2988.39|2995.95|2988.25|2996.09|2988.39|2995.63|2987.93|32
1644173490000|2022-02-06 18:51:30|2995.88|2988.18|2995.86|2988.16|2995.96|2988.26|2995.74|2988.04|29
1644173500000|2022-02-06 18:51:40|2995.8|2988.1|2995.91|2988.21|2995.91|2988.21|2995.74|2988.04|35
1644173510000|2022-02-06 18:51:50|2995.9|2988.2|2994.38|2986.68|2995.9|2988.2|2994.31|2986.61|32
1644173520000|2022-02-06 18:52:00|2994.35|2986.65|2994.8|2987.1|2994.85|2987.15|2994.35|2986.65|28
1644173530000|2022-02-06 18:52:10|2994.85|2987.15|2994.88|2987.18|2994.91|2987.21|2994.74|2987.04|33
1644173540000|2022-02-06 18:52:20|2994.87|2987.17|2995.43|2987.73|2995.51|2987.81|2994.74|2987.04|33
1644173550000|2022-02-06 18:52:30|2995.41|2987.71|2995.46|2987.76|2995.5|2987.8|2995.28|2987.58|26
1644173560000|2022-02-06 18:52:40|2995.42|2987.72|2995.25|2987.55|2995.56|2987.86|2995.25|2987.55|25
1644173570000|2022-02-06 18:52:50|2995.2|2987.5|2995.5|2987.8|2995.56|2987.86|2995.2|2987.5|27
1644173580000|2022-02-06 18:53:00|2995.49|2987.79|2995.39|2987.69|2995.49|2987.79|2995.19|2987.49|24
1644173590000|2022-02-06 18:53:10|2995.43|2987.73|2994.76|2987.06|2995.5|2987.8|2994.76|2987.06|29
1644173600000|2022-02-06 18:53:20|2994.74|2987.04|2993.23|2985.53|2994.74|2987.04|2993.14|2985.44|32
1644173610000|2022-02-06 18:53:30|2993.21|2985.51|2993.15|2985.45|2993.35|2985.65|2992.95|2985.25|26
1644173620000|2022-02-06 18:53:40|2993.16|2985.46|2993.16|2985.46|2993.18|2985.48|2993.04|2985.34|23
1644173630000|2022-02-06 18:53:50|2993.17|2985.47|2993.99|2986.29|2994.22|2986.52|2993.17|2985.47|27
1644173640000|2022-02-06 18:54:00|2993.8|2986.1|2992.63|2984.93|2993.8|2986.1|2992.63|2984.93|29
1644173650000|2022-02-06 18:54:10|2992.67|2984.97|2988.63|2980.93|2992.67|2984.97|2988.63|2980.93|32
1644173660000|2022-02-06 18:54:20|2988.46|2980.76|2988.82|2981.12|2989.7|2982|2987.31|2979.61|40
1644173670000|2022-02-06 18:54:30|2988.76|2981.06|2988.59|2980.89|2989.15|2981.45|2988.4|2980.7|35
1644173680000|2022-02-06 18:54:40|2988.53|2980.83|2990.73|2983.03|2990.73|2983.03|2988.43|2980.73|37
1644173690000|2022-02-06 18:54:50|2990.81|2983.11|2988.66|2980.96|2991.57|2983.87|2988.66|2980.96|40
1644173700000|2022-02-06 18:55:00|2988.56|2980.86|2990.09|2982.39|2990.09|2982.39|2988.21|2980.51|34
1644173710000|2022-02-06 18:55:10|2990.04|2982.34|2989.78|2982.08|2990.04|2982.34|2988.5|2980.8|38
1644173720000|2022-02-06 18:55:20|2989.68|2981.98|2989.24|2981.54|2989.68|2981.98|2989.05|2981.35|38
1644173730000|2022-02-06 18:55:30|2989.22|2981.52|2989.09|2981.39|2989.29|2981.59|2988.72|2981.02|31
1644173740000|2022-02-06 18:55:40|2989.1|2981.4|2990.44|2982.74|2990.46|2982.76|2989.09|2981.39|33
1644173750000|2022-02-06 18:55:50|2990.39|2982.69|2989.84|2982.14|2990.45|2982.75|2989.79|2982.09|30
1644173760000|2022-02-06 18:56:00|2989.82|2982.12|2989.15|2981.45|2989.9|2982.2|2989.02|2981.32|29
1644173770000|2022-02-06 18:56:10|2989.14|2981.44|2988.79|2981.09|2989.16|2981.46|2988.71|2981.01|28
1644173780000|2022-02-06 18:56:20|2988.9|2981.2|2987.39|2979.69|2988.98|2981.28|2987.38|2979.68|34
1644173790000|2022-02-06 18:56:30|2986.88|2979.18|2986.39|2978.69|2986.88|2979.18|2985.76|2978.06|35
1644173800000|2022-02-06 18:56:40|2986.61|2978.91|2988.15|2980.45|2988.27|2980.57|2986.61|2978.91|35
1644173810000|2022-02-06 18:56:50|2988.03|2980.33|2988.23|2980.53|2988.27|2980.57|2987.36|2979.66|37
1644173820000|2022-02-06 18:57:00|2988.26|2980.56|2987.31|2979.61|2988.72|2981.02|2987.21|2979.51|33
1644173830000|2022-02-06 18:57:10|2987.3|2979.6|2986.8|2979.1|2988.63|2980.93|2986.51|2978.81|36
1644173840000|2022-02-06 18:57:20|2986.93|2979.23|2988.86|2981.16|2988.91|2981.21|2986.82|2979.12|34
1644173850000|2022-02-06 18:57:30|2988.9|2981.2|2989.04|2981.34|2989.11|2981.41|2988.64|2980.94|34
1644173860000|2022-02-06 18:57:40|2989.03|2981.33|2988.76|2981.06|2989.37|2981.67|2988.76|2981.06|30
1644173870000|2022-02-06 18:57:50|2988.63|2980.93|2989.4|2981.7|2989.4|2981.7|2988.27|2980.57|31
1644173880000|2022-02-06 18:58:00|2989.39|2981.69|2989.38|2981.68|2989.4|2981.7|2989.18|2981.48|27
1644173890000|2022-02-06 18:58:10|2989.34|2981.64|2988.94|2981.24|2989.37|2981.67|2988.33|2980.63|31
1644173900000|2022-02-06 18:58:20|2989.02|2981.32|2989.53|2981.83|2989.6|2981.9|2989.02|2981.32|26
1644173910000|2022-02-06 18:58:30|2989.54|2981.84|2988.55|2980.85|2989.67|2981.97|2988.45|2980.75|29
1644173920000|2022-02-06 18:58:40|2988.56|2980.86|2988.43|2980.73|2988.67|2980.97|2988.09|2980.39|26
1644173930000|2022-02-06 18:58:50|2988.58|2980.88|2989.17|2981.47|2989.45|2981.75|2988.35|2980.65|34
1644173940000|2022-02-06 18:59:00|2989.1|2981.4|2989.94|2982.24|2989.98|2982.28|2988.99|2981.29|36
1644173950000|2022-02-06 18:59:10|2989.95|2982.25|2989.48|2981.78|2989.99|2982.29|2989.09|2981.39|29
1644173960000|2022-02-06 18:59:20|2989.41|2981.71|2989.46|2981.76|2989.52|2981.82|2989.4|2981.7|27
1644173970000|2022-02-06 18:59:30|2989.51|2981.81|2990.89|2983.19|2990.94|2983.24|2989.49|2981.79|31
1644173980000|2022-02-06 18:59:40|2990.9|2983.2|2990.87|2983.17|2990.91|2983.21|2989.38|2981.68|33
1644173990000|2022-02-06 18:59:50|2990.81|2983.11|2991.41|2983.71|2991.41|2983.71|2990.81|2983.11|28
1644174000000|2022-02-06 19:00:00|2991.42|2983.72|2989.24|2981.54|2991.42|2983.72|2989.16|2981.46|32
1644174010000|2022-02-06 19:00:10|2989.23|2981.53|2990.49|2982.79|2990.63|2982.93|2989.23|2981.53|37
1644174020000|2022-02-06 19:00:20|2990.53|2982.83|2990.13|2982.43|2990.55|2982.85|2989.96|2982.26|34
1644174030000|2022-02-06 19:00:30|2990.14|2982.44|2991.92|2984.22|2992.01|2984.31|2990.13|2982.43|35
1644174040000|2022-02-06 19:00:40|2991.93|2984.23|2991.19|2983.49|2991.93|2984.23|2990.95|2983.25|36
1644174050000|2022-02-06 19:00:50|2991.15|2983.45|2992|2984.3|2992|2984.3|2991.15|2983.45|35
1644174060000|2022-02-06 19:01:00|2992.04|2984.34|2991.97|2984.27|2992.06|2984.36|2991.85|2984.15|32
1644174070000|2022-02-06 19:01:10|2991.98|2984.28|2991.95|2984.25|2992.1|2984.4|2991.87|2984.17|30
1644174080000|2022-02-06 19:01:20|2991.93|2984.23|2991.39|2983.69|2991.97|2984.27|2991.34|2983.64|31
1644174090000|2022-02-06 19:01:30|2991.52|2983.82|2992.16|2984.46|2992.16|2984.46|2991.52|2983.82|26
1644174100000|2022-02-06 19:01:40|2992.14|2984.44|2991.84|2984.14|2992.16|2984.46|2991.83|2984.13|25
1644174110000|2022-02-06 19:01:50|2991.8|2984.1|2992.01|2984.31|2992.07|2984.37|2990.87|2983.17|30
1644174120000|2022-02-06 19:02:00|2992.04|2984.34|2991.73|2984.03|2992.1|2984.4|2991.49|2983.79|35
1644174130000|2022-02-06 19:02:10|2991.76|2984.06|2992.36|2984.66|2992.45|2984.75|2991.76|2984.06|32
1644174140000|2022-02-06 19:02:20|2992.42|2984.72|2992.38|2984.68|2992.49|2984.79|2992.26|2984.56|26
1644174150000|2022-02-06 19:02:30|2992.39|2984.69|2993.54|2985.84|2993.63|2985.93|2992.39|2984.69|32
1644174160000|2022-02-06 19:02:40|2993.55|2985.85|2992.41|2984.71|2993.59|2985.89|2992.39|2984.69|32
1644174170000|2022-02-06 19:02:50|2992.38|2984.68|2992.37|2984.67|2992.46|2984.76|2992.35|2984.65|25
1644174180000|2022-02-06 19:03:00|2992.33|2984.63|2992.65|2984.95|2992.78|2985.08|2992.31|2984.61|32
1644174190000|2022-02-06 19:03:10|2992.71|2985.01|2993.08|2985.38|2993.13|2985.43|2992.71|2985.01|27
1644174200000|2022-02-06 19:03:20|2993.06|2985.36|2992.91|2985.21|2993.15|2985.45|2992.84|2985.14|31
1644174210000|2022-02-06 19:03:30|2993.14|2985.44|2994.39|2986.69|2994.41|2986.71|2993.14|2985.44|36
1644174220000|2022-02-06 19:03:40|2994.41|2986.71|2995.48|2987.78|2995.55|2987.85|2994.41|2986.71|30
1644174230000|2022-02-06 19:03:50|2995.4|2987.7|2994.57|2986.87|2995.43|2987.73|2994.41|2986.71|34
1644174240000|2022-02-06 19:04:00|2994.61|2986.91|2994.57|2986.87|2994.64|2986.94|2994.56|2986.86|24
1644174250000|2022-02-06 19:04:10|2994.61|2986.91|2994.54|2986.84|2994.68|2986.98|2994.52|2986.82|31
1644174260000|2022-02-06 19:04:20|2994.53|2986.83|2993.94|2986.24|2994.58|2986.88|2993.93|2986.23|33
1644174270000|2022-02-06 19:04:30|2993.95|2986.25|2994.04|2986.34|2994.1|2986.4|2992.84|2985.14|39
1644174280000|2022-02-06 19:04:40|2994.12|2986.42|2992.65|2984.95|2994.14|2986.44|2992.62|2984.92|33
1644174290000|2022-02-06 19:04:50|2992.34|2984.64|2992.08|2984.38|2992.44|2984.74|2992.04|2984.34|24
1644174300000|2022-02-06 19:05:00|2992.04|2984.34|2993.37|2985.67|2993.38|2985.68|2991.2|2983.5|30
1644174310000|2022-02-06 19:05:10|2993.39|2985.69|2993.83|2986.13|2993.83|2986.13|2993.37|2985.67|29
1644174320000|2022-02-06 19:05:20|2993.87|2986.17|2994.61|2986.91|2994.8|2987.1|2993.87|2986.17|33
1644174330000|2022-02-06 19:05:30|2994.54|2986.84|2993.75|2986.05|2994.57|2986.87|2993.51|2985.81|35
1644174340000|2022-02-06 19:05:40|2993.59|2985.89|2994.12|2986.42|2994.31|2986.61|2993.47|2985.77|34
1644174350000|2022-02-06 19:05:50|2994.18|2986.48|2994.72|2987.02|2994.73|2987.03|2993.74|2986.04|23
1644174360000|2022-02-06 19:06:00|2994.7|2987|2994.59|2986.89|2994.7|2987|2994.52|2986.82|21
1644174370000|2022-02-06 19:06:10|2994.52|2986.82|2993.6|2985.9|2994.53|2986.83|2993.52|2985.82|19
1644174380000|2022-02-06 19:06:20|2993.61|2985.91|2993.57|2985.87|2993.61|2985.91|2993.52|2985.82|14
1644174390000|2022-02-06 19:06:30|2993.6|2985.9|2993.73|2986.03|2994.26|2986.56|2993.58|2985.88|30
1644174400000|2022-02-06 19:06:40|2993.7|2986|2993.79|2986.09|2993.79|2986.09|2993.65|2985.95|27
1644174410000|2022-02-06 19:06:50|2993.75|2986.05|2994.77|2987.07|2994.77|2987.07|2993.75|2986.05|32
1644174420000|2022-02-06 19:07:00|2994.76|2987.06|2994.36|2986.66|2994.78|2987.08|2994.36|2986.66|31
1644174430000|2022-02-06 19:07:10|2994.28|2986.58|2993.98|2986.28|2994.42|2986.72|2993.93|2986.23|27
1644174440000|2022-02-06 19:07:20|2994|2986.3|2994.04|2986.34|2994.09|2986.39|2993.83|2986.13|31
1644174450000|2022-02-06 19:07:30|2994.06|2986.36|2995.22|2987.52|2995.22|2987.52|2994.02|2986.32|30
1644174460000|2022-02-06 19:07:40|2995.26|2987.56|2993.58|2985.88|2995.26|2987.56|2993.49|2985.79|36
1644174470000|2022-02-06 19:07:50|2993.59|2985.89|2994.79|2987.09|2994.82|2987.12|2993.59|2985.89|32
1644174480000|2022-02-06 19:08:00|2994.78|2987.08|2994.79|2987.09|2994.83|2987.13|2994.69|2986.99|22
1644174490000|2022-02-06 19:08:10|2994.78|2987.08|2994.78|2987.08|2994.84|2987.14|2994.77|2987.07|20
1644174500000|2022-02-06 19:08:20|2994.79|2987.09|2993.92|2986.22|2994.79|2987.09|2993.92|2986.22|27
1644174510000|2022-02-06 19:08:30|2993.9|2986.2|2993.09|2985.39|2993.98|2986.28|2992.23|2984.53|37
1644174520000|2022-02-06 19:08:40|2993.1|2985.4|2993.65|2985.95|2994.08|2986.38|2993.1|2985.4|31
1644174530000|2022-02-06 19:08:50|2993.64|2985.94|2993.47|2985.77|2994.3|2986.6|2993.41|2985.71|33
1644174540000|2022-02-06 19:09:00|2993.4|2985.7|2994.17|2986.47|2994.19|2986.49|2993.34|2985.64|33
1644174550000|2022-02-06 19:09:10|2994.16|2986.46|2993.71|2986.01|2994.41|2986.71|2993.71|2986.01|26
1644174560000|2022-02-06 19:09:20|2993.61|2985.91|2992.6|2984.9|2993.73|2986.03|2992.6|2984.9|34
1644174570000|2022-02-06 19:09:30|2992.55|2984.85|2993.48|2985.78|2993.55|2985.85|2992.36|2984.66|37
1644174580000|2022-02-06 19:09:40|2993.56|2985.86|2992.37|2984.67|2993.66|2985.96|2992.25|2984.55|33
1644174590000|2022-02-06 19:09:50|2992.42|2984.72|2992.62|2984.92|2993.32|2985.62|2992.42|2984.72|33
1644174600000|2022-02-06 19:10:00|2992.57|2984.87|2992.89|2985.19|2992.89|2985.19|2992.57|2984.87|34
1644174610000|2022-02-06 19:10:10|2992.88|2985.18|2993.91|2986.21|2993.92|2986.22|2992.77|2985.07|35
1644174620000|2022-02-06 19:10:20|2993.77|2986.07|2991.8|2984.1|2993.77|2986.07|2991.8|2984.1|33
1644174630000|2022-02-06 19:10:30|2991.81|2984.11|2992.6|2984.9|2992.78|2985.08|2991.42|2983.72|32
1644174640000|2022-02-06 19:10:40|2992.45|2984.75|2992.64|2984.94|2992.8|2985.1|2992.26|2984.56|31
1644174650000|2022-02-06 19:10:50|2992.66|2984.96|2992.29|2984.59|2992.68|2984.98|2992.2|2984.5|26
1644174660000|2022-02-06 19:11:00|2992.3|2984.6|2992.16|2984.46|2992.3|2984.6|2992.14|2984.44|25
1644174670000|2022-02-06 19:11:10|2992.17|2984.47|2991.43|2983.73|2992.17|2984.47|2991.35|2983.65|28
1644174680000|2022-02-06 19:11:20|2991.45|2983.75|2992.54|2984.84|2993.52|2985.82|2991.44|2983.74|33
1644174690000|2022-02-06 19:11:30|2992.5|2984.8|2992.48|2984.78|2992.67|2984.97|2992.44|2984.74|33
1644174700000|2022-02-06 19:11:40|2992.47|2984.77|2991.44|2983.74|2992.47|2984.77|2991.44|2983.74|24
1644174710000|2022-02-06 19:11:50|2991.45|2983.75|2992.33|2984.63|2992.41|2984.71|2991.42|2983.72|28
1644174720000|2022-02-06 19:12:00|2992.37|2984.67|2992.45|2984.75|2992.68|2984.98|2992.37|2984.67|30
1644174730000|2022-02-06 19:12:10|2992.44|2984.74|2991.26|2983.56|2992.48|2984.78|2991.23|2983.53|36
1644174740000|2022-02-06 19:12:20|2991.27|2983.57|2991.1|2983.4|2991.31|2983.61|2991.08|2983.38|21
1644174750000|2022-02-06 19:12:30|2991.07|2983.37|2991.23|2983.53|2991.23|2983.53|2991.03|2983.33|26
1644174760000|2022-02-06 19:12:40|2991.32|2983.62|2992.34|2984.64|2992.35|2984.65|2991.09|2983.39|31
1644174770000|2022-02-06 19:12:50|2992.38|2984.68|2991.4|2983.7|2992.38|2984.68|2991.4|2983.7|25
1644174780000|2022-02-06 19:13:00|2991.39|2983.69|2992.19|2984.49|2992.19|2984.49|2991.33|2983.63|22
1644174790000|2022-02-06 19:13:10|2992.11|2984.41|2992.06|2984.36|2992.11|2984.41|2992.03|2984.33|22
1644174800000|2022-02-06 19:13:20|2992|2984.3|2993.03|2985.33|2993.03|2985.33|2992|2984.3|34
1644174810000|2022-02-06 19:13:30|2992.99|2985.29|2991.95|2984.25|2993.05|2985.35|2991.85|2984.15|26
1644174820000|2022-02-06 19:13:40|2992.04|2984.34|2992.17|2984.47|2992.24|2984.54|2992.01|2984.31|32
1644174830000|2022-02-06 19:13:50|2992.23|2984.53|2992.85|2985.15|2992.85|2985.15|2991.85|2984.15|34
1644174840000|2022-02-06 19:14:00|2992.83|2985.13|2992.02|2984.32|2992.92|2985.22|2991.79|2984.09|32
1644174850000|2022-02-06 19:14:10|2992.01|2984.31|2992.02|2984.32|2992.22|2984.52|2991.95|2984.25|27
1644174860000|2022-02-06 19:14:20|2992.01|2984.31|2991.85|2984.15|2992.09|2984.39|2991.8|2984.1|30
1644174870000|2022-02-06 19:14:30|2991.86|2984.16|2992.02|2984.32|2992.02|2984.32|2991.8|2984.1|23
1644174880000|2022-02-06 19:14:40|2992.09|2984.39|2991.95|2984.25|2992.29|2984.59|2991.95|2984.25|26
1644174890000|2022-02-06 19:14:50|2991.93|2984.23|2992.09|2984.39|2992.16|2984.46|2991.79|2984.09|23
1644174900000|2022-02-06 19:15:00|2992.1|2984.4|2992.19|2984.49|2992.81|2985.11|2992.1|2984.4|32
1644174910000|2022-02-06 19:15:10|2992.17|2984.47|2992.96|2985.26|2992.96|2985.26|2992.17|2984.47|29
1644174920000|2022-02-06 19:15:20|2992.95|2985.25|2993.6|2985.9|2993.77|2986.07|2992.93|2985.23|34
1644174930000|2022-02-06 19:15:30|2993.58|2985.88|2993.8|2986.1|2993.82|2986.12|2993.58|2985.88|27
1644174940000|2022-02-06 19:15:40|2993.73|2986.03|2993.98|2986.28|2994.13|2986.43|2993.73|2986.03|27
1644174950000|2022-02-06 19:15:50|2993.99|2986.29|2994.49|2986.79|2994.49|2986.79|2993.95|2986.25|35
1644174960000|2022-02-06 19:16:00|2994.34|2986.64|2993.85|2986.15|2994.34|2986.64|2993.56|2985.86|34
1644174970000|2022-02-06 19:16:10|2993.89|2986.19|2994.15|2986.45|2994.33|2986.63|2993.86|2986.16|33
1644174980000|2022-02-06 19:16:20|2994.12|2986.42|2994.69|2986.99|2994.92|2987.22|2993.95|2986.25|34
1644174990000|2022-02-06 19:16:30|2994.68|2986.98|2996.68|2988.98|2996.78|2989.08|2994.68|2986.98|36
1644175000000|2022-02-06 19:16:40|2996.64|2988.94|2995.88|2988.18|2996.74|2989.04|2995.87|2988.17|29
1644175010000|2022-02-06 19:16:50|2995.87|2988.17|2995.7|2988|2995.87|2988.17|2995.49|2987.79|37
1644175020000|2022-02-06 19:17:00|2995.73|2988.03|2996.03|2988.33|2996.12|2988.42|2995.73|2988.03|23
1644175030000|2022-02-06 19:17:10|2996.02|2988.32|2995.7|2988|2996.02|2988.32|2995.27|2987.57|34
1644175040000|2022-02-06 19:17:20|2995.71|2988.01|2995.58|2987.88|2995.74|2988.04|2995.46|2987.76|28
1644175050000|2022-02-06 19:17:30|2995.57|2987.87|2994.98|2987.28|2995.86|2988.16|2994.98|2987.28|34
1644175060000|2022-02-06 19:17:40|2995|2987.3|2995.58|2987.88|2995.64|2987.94|2994.98|2987.28|23
1644175070000|2022-02-06 19:17:50|2995.74|2988.04|2995.7|2988|2995.81|2988.11|2995.51|2987.81|28
1644175080000|2022-02-06 19:18:00|2995.68|2987.98|2995.73|2988.03|2995.74|2988.04|2995.64|2987.94|19
1644175090000|2022-02-06 19:18:10|2995.71|2988.01|2996.02|2988.32|2996.02|2988.32|2995.67|2987.97|23
1644175100000|2022-02-06 19:18:20|2996.04|2988.34|2995.98|2988.28|2996.07|2988.37|2995.93|2988.23|24
1644175110000|2022-02-06 19:18:30|2995.99|2988.29|2996.38|2988.68|2996.43|2988.73|2995.96|2988.26|23
1644175120000|2022-02-06 19:18:40|2996.37|2988.67|2996.66|2988.96|2997.06|2989.36|2996.24|2988.54|35
1644175130000|2022-02-06 19:18:50|2996.64|2988.94|2996.75|2989.05|2996.75|2989.05|2996.59|2988.89|24
1644175140000|2022-02-06 19:19:00|2996.72|2989.02|2996.63|2988.93|2996.75|2989.05|2996.63|2988.93|29
1644175150000|2022-02-06 19:19:10|2996.7|2989|2996.67|2988.97|2996.73|2989.03|2996.54|2988.84|22
1644175160000|2022-02-06 19:19:20|2996.68|2988.98|2996.57|2988.87|2996.69|2988.99|2996.52|2988.82|26
1644175170000|2022-02-06 19:19:30|2996.56|2988.86|2996.69|2988.99|2996.69|2988.99|2996.5|2988.8|25
1644175180000|2022-02-06 19:19:40|2996.62|2988.92|2996.63|2988.93|2996.75|2989.05|2996.57|2988.87|29
1644175190000|2022-02-06 19:19:50|2996.59|2988.89|2996.64|2988.94|2996.64|2988.94|2996.53|2988.83|17
1644175200000|2022-02-06 19:20:00|2996.69|2988.99|2996.65|2988.95|2996.89|2989.19|2996.55|2988.85|27
1644175210000|2022-02-06 19:20:10|2996.68|2988.98|2996.9|2989.2|2996.95|2989.25|2996.64|2988.94|31
1644175220000|2022-02-06 19:20:20|2996.85|2989.15|2996.87|2989.17|2996.92|2989.22|2996.77|2989.07|26
1644175230000|2022-02-06 19:20:30|2996.85|2989.15|2996.72|2989.02|2996.93|2989.23|2996.61|2988.91|32
1644175240000|2022-02-06 19:20:40|2996.73|2989.03|2996.82|2989.12|2996.89|2989.19|2996.67|2988.97|23
1644175250000|2022-02-06 19:20:50|2996.86|2989.16|2996.9|2989.2|2996.9|2989.2|2996.76|2989.06|22
1644175260000|2022-02-06 19:21:00|2996.95|2989.25|2997.24|2989.54|2997.27|2989.57|2996.95|2989.25|31
1644175270000|2022-02-06 19:21:10|2997.26|2989.56|2997.85|2990.15|2998.57|2990.87|2997.23|2989.53|23
1644175280000|2022-02-06 19:21:20|2997.82|2990.12|2998.28|2990.58|2998.33|2990.63|2997.78|2990.08|34
1644175290000|2022-02-06 19:21:30|2998.27|2990.57|2998.19|2990.49|2998.31|2990.61|2998.15|2990.45|25
1644175300000|2022-02-06 19:21:40|2998.2|2990.5|2997.51|2989.81|2998.27|2990.57|2997.43|2989.73|32
1644175310000|2022-02-06 19:21:50|2997.52|2989.82|2998|2990.3|2998.03|2990.33|2997.4|2989.7|24
1644175320000|2022-02-06 19:22:00|2998.02|2990.32|2997.43|2989.73|2998.06|2990.36|2997.43|2989.73|24
1644175330000|2022-02-06 19:22:10|2997.44|2989.74|2996.91|2989.21|2997.52|2989.82|2996.83|2989.13|31
1644175340000|2022-02-06 19:22:20|2996.92|2989.22|2997.39|2989.69|2997.46|2989.76|2996.9|2989.2|33
1644175350000|2022-02-06 19:22:30|2997.34|2989.64|2997.64|2989.94|2997.66|2989.96|2997.34|2989.64|25
1644175360000|2022-02-06 19:22:40|2997.67|2989.97|2997.52|2989.82|2997.69|2989.99|2997.41|2989.71|32
1644175370000|2022-02-06 19:22:50|2997.53|2989.83|2998.53|2990.83|2998.71|2991.01|2997.53|2989.83|31
1644175380000|2022-02-06 19:23:00|2998.6|2990.9|2998.86|2991.16|2998.86|2991.16|2998.51|2990.81|33
1644175390000|2022-02-06 19:23:10|2998.85|2991.15|3001.18|2993.48|3001.18|2993.48|2998.58|2990.88|38
1644175400000|2022-02-06 19:23:20|3001.14|2993.44|3001.25|2993.55|3001.32|2993.62|3000.98|2993.28|31
1644175410000|2022-02-06 19:23:30|3001.27|2993.57|3001.24|2993.54|3001.31|2993.61|3001.19|2993.49|29
1644175420000|2022-02-06 19:23:40|3001.23|2993.53|3001.37|2993.67|3001.37|2993.67|3001.23|2993.53|23
1644175430000|2022-02-06 19:23:50|3001.33|2993.63|3001.39|2993.69|3001.39|2993.69|3001.32|2993.62|12
1644175440000|2022-02-06 19:24:00|3001.42|2993.72|3001.34|2993.64|3001.43|2993.73|3001.34|2993.64|19
1644175450000|2022-02-06 19:24:10|3001.37|2993.67|3000.53|2992.83|3001.38|2993.68|3000.48|2992.78|28
1644175460000|2022-02-06 19:24:20|3000.54|2992.84|3001.44|2993.74|3001.44|2993.74|3000.46|2992.76|27
1644175470000|2022-02-06 19:24:30|3001.45|2993.75|3001.4|2993.7|3001.53|2993.83|3001.35|2993.65|30
1644175480000|2022-02-06 19:24:40|3001.42|2993.72|3001.8|2994.1|3001.8|2994.1|3001.42|2993.72|28
1644175490000|2022-02-06 19:24:50|3001.73|2994.03|3002.06|2994.36|3002.06|2994.36|3001.7|2994|34
1644175500000|2022-02-06 19:25:00|3002.03|2994.33|3002.04|2994.34|3002.18|2994.48|3001.95|2994.25|28
1644175510000|2022-02-06 19:25:10|3002.06|2994.36|3002.07|2994.37|3002.13|2994.43|3001.56|2993.86|26
1644175520000|2022-02-06 19:25:20|3002.01|2994.31|3002.53|2994.83|3002.65|2994.95|3001.88|2994.18|33
1644175530000|2022-02-06 19:25:30|3002.58|2994.88|3001.66|2993.96|3002.6|2994.9|3001.57|2993.87|34
1644175540000|2022-02-06 19:25:40|3001.67|2993.97|3001.49|2993.79|3001.98|2994.28|3001.44|2993.74|25
1644175550000|2022-02-06 19:25:50|3001.48|2993.78|3001.35|2993.65|3001.49|2993.79|3001.35|2993.65|21
1644175560000|2022-02-06 19:26:00|3001.41|2993.71|3000.95|2993.25|3001.41|2993.71|3000.92|2993.22|27
1644175570000|2022-02-06 19:26:10|3000.93|2993.23|2999.16|2991.46|3000.97|2993.27|2998.47|2990.77|34
1644175580000|2022-02-06 19:26:20|2999.23|2991.53|2999.78|2992.08|2999.78|2992.08|2999.23|2991.53|32
1644175590000|2022-02-06 19:26:30|2999.81|2992.11|2999.61|2991.91|2999.97|2992.27|2999.61|2991.91|32
1644175600000|2022-02-06 19:26:40|2999.6|2991.9|2999.92|2992.22|3000.25|2992.55|2999.6|2991.9|27
1644175610000|2022-02-06 19:26:50|2999.91|2992.21|2999.6|2991.9|3000|2992.3|2999.6|2991.9|27
1644175620000|2022-02-06 19:27:00|2999.61|2991.91|3000.35|2992.65|3000.42|2992.72|2999.61|2991.91|29
1644175630000|2022-02-06 19:27:10|3000.36|2992.66|3001.57|2993.87|3001.61|2993.91|3000.36|2992.66|33
1644175640000|2022-02-06 19:27:20|3001.61|2993.91|3001.99|2994.29|3002.17|2994.47|3001.44|2993.74|37
1644175650000|2022-02-06 19:27:30|3002.1|2994.4|3002.06|2994.36|3002.13|2994.43|3001.9|2994.2|31
1644175660000|2022-02-06 19:27:40|3001.96|2994.26|3001.58|2993.88|3001.97|2994.27|3000.33|2992.63|35
1644175670000|2022-02-06 19:27:50|3001.56|2993.86|3002|2994.3|3002.06|2994.36|3001.56|2993.86|32
1644175680000|2022-02-06 19:28:00|3001.81|2994.11|3001.66|2993.96|3001.98|2994.28|3001.66|2993.96|26
1644175690000|2022-02-06 19:28:10|3001.74|2994.04|3001.77|2994.07|3001.86|2994.16|3001.66|2993.96|26
1644175700000|2022-02-06 19:28:20|3001.76|2994.06|3001.58|2993.88|3001.87|2994.17|3001.55|2993.85|24
1644175710000|2022-02-06 19:28:30|3001.54|2993.84|3001.59|2993.89|3001.74|2994.04|3001.54|2993.84|24
1644175720000|2022-02-06 19:28:40|3001.66|2993.96|3001.83|2994.13|3001.83|2994.13|3001.59|2993.89|22
1644175730000|2022-02-06 19:28:50|3001.85|2994.15|3000.95|2993.25|3001.85|2994.15|3000.93|2993.23|28
1644175740000|2022-02-06 19:29:00|3001|2993.3|3001.07|2993.37|3001.19|2993.49|3000.96|2993.26|24
1644175750000|2022-02-06 19:29:10|3000.85|2993.15|3001.13|2993.43|3001.18|2993.48|3000.85|2993.15|19
1644175760000|2022-02-06 19:29:20|3001.15|2993.45|3001.1|2993.4|3001.15|2993.45|3000.94|2993.24|19
1644175770000|2022-02-06 19:29:30|3001.12|2993.42|3002.79|2995.09|3003.01|2995.31|3001.12|2993.42|29
1644175780000|2022-02-06 19:29:40|3002.71|2995.01|3002.88|2995.18|3003.01|2995.31|3002.7|2995|32
1644175790000|2022-02-06 19:29:50|3003.03|2995.33|3004.69|2996.99|3004.69|2996.99|3003.01|2995.31|33
1644175800000|2022-02-06 19:30:00|3004.75|2997.05|3004.48|2996.78|3004.77|2997.07|3004.35|2996.65|37
1644175810000|2022-02-06 19:30:10|3004.35|2996.65|3004.45|2996.75|3004.55|2996.85|3004.21|2996.51|31
1644175820000|2022-02-06 19:30:20|3004.42|2996.72|3003.9|2996.2|3004.44|2996.74|3003.81|2996.11|37
1644175830000|2022-02-06 19:30:30|3003.89|2996.19|3004.54|2996.84|3004.54|2996.84|3003.6|2995.9|29
1644175840000|2022-02-06 19:30:40|3004.51|2996.81|3004.53|2996.83|3004.61|2996.91|3004.46|2996.76|27
1644175850000|2022-02-06 19:30:50|3004.67|2996.97|3004.88|2997.18|3005.09|2997.39|3004.67|2996.97|29
1644175860000|2022-02-06 19:31:00|3004.78|2997.08|3004.64|2996.94|3004.78|2997.08|3004.47|2996.77|31
1644175870000|2022-02-06 19:31:10|3004.53|2996.83|3005.35|2997.65|3005.35|2997.65|3004.37|2996.67|35
1644175880000|2022-02-06 19:31:20|3005.36|2997.66|3005.2|2997.5|3005.36|2997.66|3005.13|2997.43|35
1644175890000|2022-02-06 19:31:30|3005.19|2997.49|3004.65|2996.95|3005.24|2997.54|3004.61|2996.91|34
1644175900000|2022-02-06 19:31:40|3004.66|2996.96|3004.88|2997.18|3004.9|2997.2|3004.52|2996.82|24
1644175910000|2022-02-06 19:31:50|3004.86|2997.16|3004.73|2997.03|3004.92|2997.22|3004.7|2997|22
1644175920000|2022-02-06 19:32:00|3004.72|2997.02|3004.97|2997.27|3005.05|2997.35|3004.72|2997.02|15
1644175930000|2022-02-06 19:32:10|3004.94|2997.24|3004.97|2997.27|3005.04|2997.34|3004.85|2997.15|25
1644175940000|2022-02-06 19:32:20|3004.96|2997.26|3004.82|2997.12|3005.17|2997.47|3004.75|2997.05|22
1644175950000|2022-02-06 19:32:30|3004.75|2997.05|3005.04|2997.34|3005.04|2997.34|3004.6|2996.9|25
1644175960000|2022-02-06 19:32:40|3005.07|2997.37|3005.13|2997.43|3005.17|2997.47|3005.07|2997.37|24
1644175970000|2022-02-06 19:32:50|3005.16|2997.46|3005.4|2997.7|3005.49|2997.79|3005.13|2997.43|27
1644175980000|2022-02-06 19:33:00|3005.35|2997.65|3005.95|2998.25|3005.99|2998.29|3005.34|2997.64|31
1644175990000|2022-02-06 19:33:10|3005.96|2998.26|3004.96|2997.26|3006.77|2999.07|3004.96|2997.26|35
1644176000000|2022-02-06 19:33:20|3004.86|2997.16|3004.54|2996.84|3004.86|2997.16|3004.24|2996.54|28
1644176010000|2022-02-06 19:33:30|3004.53|2996.83|3004.57|2996.87|3004.58|2996.88|3004.26|2996.56|28
1644176020000|2022-02-06 19:33:40|3004.56|2996.86|3004.58|2996.88|3004.66|2996.96|3004.42|2996.72|20
1644176030000|2022-02-06 19:33:50|3004.54|2996.84|3004.49|2996.79|3004.69|2996.99|3004.45|2996.75|20
1644176040000|2022-02-06 19:34:00|3004.52|2996.82|3004.44|2996.74|3004.54|2996.84|3004.43|2996.73|11
1644176050000|2022-02-06 19:34:10|3004.41|2996.71|3004.56|2996.86|3004.57|2996.87|3004.38|2996.68|21
1644176060000|2022-02-06 19:34:20|3004.59|2996.89|3003.64|2995.94|3004.65|2996.95|3003.64|2995.94|26
1644176070000|2022-02-06 19:34:30|3003.68|2995.98|3002.69|2994.99|3003.68|2995.98|3002.44|2994.74|33
1644176080000|2022-02-06 19:34:40|3002.66|2994.96|3002.89|2995.19|3003.01|2995.31|3002.66|2994.96|27
1644176090000|2022-02-06 19:34:50|3002.85|2995.15|3003.42|2995.72|3003.58|2995.88|3002.79|2995.09|33
1644176100000|2022-02-06 19:35:00|3003.39|2995.69|3002.59|2994.89|3003.65|2995.95|3002.56|2994.86|26
1644176110000|2022-02-06 19:35:10|3002.63|2994.93|3002.49|2994.79|3002.79|2995.09|3002.49|2994.79|29
1644176120000|2022-02-06 19:35:20|3002.52|2994.82|3002.72|2995.02|3002.76|2995.06|3002.48|2994.78|27
1644176130000|2022-02-06 19:35:30|3002.73|2995.03|3003.65|2995.95|3003.7|2996|3002.73|2995.03|27
1644176140000|2022-02-06 19:35:40|3003.64|2995.94|3003.72|2996.02|3003.96|2996.26|3003.45|2995.75|33
1644176150000|2022-02-06 19:35:50|3003.71|2996.01|3003.49|2995.79|3003.71|2996.01|3003.32|2995.62|31
1644176160000|2022-02-06 19:36:00|3003.46|2995.76|3003.14|2995.44|3003.5|2995.8|3003.06|2995.36|22
1644176170000|2022-02-06 19:36:10|3003.08|2995.38|3002.94|2995.24|3003.09|2995.39|3002.8|2995.1|22
1644176180000|2022-02-06 19:36:20|3002.96|2995.26|3002.82|2995.12|3002.96|2995.26|3002.79|2995.09|19
1644176190000|2022-02-06 19:36:30|3002.84|2995.14|3002.19|2994.49|3002.84|2995.14|3001.44|2993.74|29
1644176200000|2022-02-06 19:36:40|3002.17|2994.47|3002.02|2994.32|3002.25|2994.55|3001.92|2994.22|31
1644176210000|2022-02-06 19:36:50|3002.1|2994.4|3002.78|2995.08|3002.91|2995.21|3002.05|2994.35|35
1644176220000|2022-02-06 19:37:00|3002.82|2995.12|3002.98|2995.28|3003.14|2995.44|3002.82|2995.12|32
1644176230000|2022-02-06 19:37:10|3003.03|2995.33|3003.03|2995.33|3003.09|2995.39|3002.92|2995.22|28
1644176240000|2022-02-06 19:37:20|3003.02|2995.32|3003.41|2995.71|3003.64|2995.94|3003.01|2995.31|31
1644176250000|2022-02-06 19:37:30|3003.3|2995.6|3003|2995.3|3003.3|2995.6|3002.85|2995.15|25
1644176260000|2022-02-06 19:37:40|3002.98|2995.28|3003.76|2996.06|3003.89|2996.19|3002.96|2995.26|32
1644176270000|2022-02-06 19:37:50|3003.73|2996.03|3003.82|2996.12|3003.82|2996.12|3003.42|2995.72|32
1644176280000|2022-02-06 19:38:00|3003.8|2996.1|3003.5|2995.8|3003.88|2996.18|3003.46|2995.76|33
1644176290000|2022-02-06 19:38:10|3003.48|2995.78|3004.14|2996.44|3004.15|2996.45|3003.48|2995.78|24
1644176300000|2022-02-06 19:38:20|3004.15|2996.45|3004.09|2996.39|3004.17|2996.47|3003.91|2996.21|27
1644176310000|2022-02-06 19:38:30|3004.11|2996.41|3004.06|2996.36|3004.23|2996.53|3003.83|2996.13|34
1644176320000|2022-02-06 19:38:40|3004.04|2996.34|3004.09|2996.39|3004.21|2996.51|3003.91|2996.21|31
1644176330000|2022-02-06 19:38:50|3004.15|2996.45|3003.89|2996.19|3004.21|2996.51|3003.89|2996.19|26
1644176340000|2022-02-06 19:39:00|3003.96|2996.26|3004.12|2996.42|3004.17|2996.47|3003.92|2996.22|24
1644176350000|2022-02-06 19:39:10|3004.13|2996.43|3004.04|2996.34|3004.23|2996.53|3003.94|2996.24|34
1644176360000|2022-02-06 19:39:20|3004.05|2996.35|3003.86|2996.16|3004.14|2996.44|3003.86|2996.16|28
1644176370000|2022-02-06 19:39:30|3003.95|2996.25|3003.82|2996.12|3004.26|2996.56|3003.79|2996.09|29
1644176380000|2022-02-06 19:39:40|3003.79|2996.09|3004.02|2996.32|3004.25|2996.55|3003.79|2996.09|32
1644176390000|2022-02-06 19:39:50|3004.03|2996.33|3004.83|2997.13|3004.84|2997.14|3004.03|2996.33|25
1644176400000|2022-02-06 19:40:00|3004.84|2997.14|3004.9|2997.2|3004.96|2997.26|3004.83|2997.13|14
1644176410000|2022-02-06 19:40:10|3004.89|2997.19|3004.87|2997.17|3005|2997.3|3004.87|2997.17|22
1644176420000|2022-02-06 19:40:20|3004.93|2997.23|3005.81|2998.11|3005.99|2998.29|3004.93|2997.23|34
1644176430000|2022-02-06 19:40:30|3005.86|2998.16|3005.41|2997.71|3005.88|2998.18|3005.41|2997.71|31
1644176440000|2022-02-06 19:40:40|3005.42|2997.72|3006.1|2998.4|3006.17|2998.47|3005.42|2997.72|28
1644176450000|2022-02-06 19:40:50|3006.05|2998.35|3006.27|2998.57|3006.3|2998.6|3006.05|2998.35|30
1644176460000|2022-02-06 19:41:00|3006.19|2998.49|3006.39|2998.69|3006.39|2998.69|3006.16|2998.46|27
1644176470000|2022-02-06 19:41:10|3006.34|2998.64|3006.32|2998.62|3006.34|2998.64|3006.24|2998.54|28
1644176480000|2022-02-06 19:41:20|3006.31|2998.61|3006|2998.3|3006.44|2998.74|3006|2998.3|27
1644176490000|2022-02-06 19:41:30|3006.01|2998.31|3005.88|2998.18|3006.02|2998.32|3005.83|2998.13|26
1644176500000|2022-02-06 19:41:40|3005.87|2998.17|3005.86|2998.16|3005.89|2998.19|3005.65|2997.95|30
1644176510000|2022-02-06 19:41:50|3005.84|2998.14|3005.81|2998.11|3005.84|2998.14|3005.65|2997.95|33
1644176520000|2022-02-06 19:42:00|3005.77|2998.07|3005.78|2998.08|3005.86|2998.16|3005.7|2998|30
1644176530000|2022-02-06 19:42:10|3005.8|2998.1|3004.59|2996.89|3005.8|2998.1|3004.59|2996.89|30
1644176540000|2022-02-06 19:42:20|3004.62|2996.92|3004.86|2997.16|3004.86|2997.16|3004.55|2996.85|32
1644176550000|2022-02-06 19:42:30|3004.88|2997.18|3004.83|2997.13|3004.95|2997.25|3004.82|2997.12|28
1644176560000|2022-02-06 19:42:40|3004.67|2996.97|3004.76|2997.06|3004.82|2997.12|3004.52|2996.82|32
1644176570000|2022-02-06 19:42:50|3004.8|2997.1|3004.42|2996.72|3004.86|2997.16|3004.33|2996.63|33
1644176580000|2022-02-06 19:43:00|3004.37|2996.67|3003.86|2996.16|3004.37|2996.67|3003.86|2996.16|21
1644176590000|2022-02-06 19:43:10|3003.85|2996.15|3001.47|2993.77|3003.85|2996.15|3000.54|2992.84|34
1644176600000|2022-02-06 19:43:20|3001.51|2993.81|3002.53|2994.83|3003.11|2995.41|3001.51|2993.81|35
1644176610000|2022-02-06 19:43:30|3002.52|2994.82|3002.5|2994.8|3002.52|2994.82|3001.65|2993.95|33
1644176620000|2022-02-06 19:43:40|3002.53|2994.83|3002.91|2995.21|3002.94|2995.24|3002.52|2994.82|30
1644176630000|2022-02-06 19:43:50|3002.95|2995.25|3003.73|2996.03|3003.77|2996.07|3002.95|2995.25|30
1644176640000|2022-02-06 19:44:00|3003.74|2996.04|3004.71|2997.01|3004.96|2997.26|3003.72|2996.02|30
1644176650000|2022-02-06 19:44:10|3004.66|2996.96|3004.02|2996.32|3004.66|2996.96|3003.78|2996.08|32
1644176660000|2022-02-06 19:44:20|3004.01|2996.31|3004.96|2997.26|3004.98|2997.28|3003.9|2996.2|19
1644176670000|2022-02-06 19:44:30|3004.95|2997.25|3003.47|2995.77|3005.07|2997.37|3003.3|2995.6|28
1644176680000|2022-02-06 19:44:40|3003.45|2995.75|3004.77|2997.07|3004.77|2997.07|3003.45|2995.75|35
1644176690000|2022-02-06 19:44:50|3004.76|2997.06|3003.99|2996.29|3005.24|2997.54|3003.97|2996.27|36
1644176700000|2022-02-06 19:45:00|3004.09|2996.39|3003.56|2995.86|3004.32|2996.62|3003.55|2995.85|24
1644176710000|2022-02-06 19:45:10|3003.58|2995.88|3003.09|2995.39|3004.13|2996.43|3003.09|2995.39|36
1644176720000|2022-02-06 19:45:20|3003.05|2995.35|3003.92|2996.22|3004.15|2996.45|3003.05|2995.35|29
1644176730000|2022-02-06 19:45:30|3004.02|2996.32|3003.91|2996.21|3004.29|2996.59|3003.91|2996.21|24
1644176740000|2022-02-06 19:45:40|3003.92|2996.22|3003.51|2995.81|3003.94|2996.24|3003.25|2995.55|26
1644176750000|2022-02-06 19:45:50|3003.47|2995.77|3004.51|2996.81|3004.51|2996.81|3003.47|2995.77|34
1644176760000|2022-02-06 19:46:00|3004.53|2996.83|3004.59|2996.89|3004.76|2997.06|3004.51|2996.81|29
1644176770000|2022-02-06 19:46:10|3004.6|2996.9|3004.58|2996.88|3004.68|2996.98|3004.39|2996.69|27
1644176780000|2022-02-06 19:46:20|3004.6|2996.9|3004.88|2997.18|3004.88|2997.18|3004.6|2996.9|24
1644176790000|2022-02-06 19:46:30|3004.87|2997.17|3004.74|2997.04|3004.88|2997.18|3004.68|2996.98|33
1644176800000|2022-02-06 19:46:40|3004.69|2996.99|3004.7|2997|3004.82|2997.12|3004.67|2996.97|26
1644176810000|2022-02-06 19:46:50|3004.69|2996.99|3005.2|2997.5|3005.2|2997.5|3004.68|2996.98|26
1644176820000|2022-02-06 19:47:00|3005.21|2997.51|3005.84|2998.14|3005.96|2998.26|3005.12|2997.42|24
1644176830000|2022-02-06 19:47:10|3005.59|2997.89|3005.13|2997.43|3005.59|2997.89|3004.84|2997.14|29
1644176840000|2022-02-06 19:47:20|3005.14|2997.44|3005.52|2997.82|3005.59|2997.89|3005.11|2997.41|22
1644176850000|2022-02-06 19:47:30|3005.49|2997.79|3004.88|2997.18|3005.66|2997.96|3004.73|2997.03|32
1644176860000|2022-02-06 19:47:40|3004.94|2997.24|3004.85|2997.15|3005|2997.3|3004.81|2997.11|21
1644176870000|2022-02-06 19:47:50|3005.1|2997.4|3005.12|2997.42|3005.32|2997.62|3005.1|2997.4|28
1644176880000|2022-02-06 19:48:00|3005.14|2997.44|3005.32|2997.62|3005.32|2997.62|3005.09|2997.39|33
1644176890000|2022-02-06 19:48:10|3005.34|2997.64|3005.4|2997.7|3005.57|2997.87|3005.34|2997.64|29
1644176900000|2022-02-06 19:48:20|3005.42|2997.72|3005.55|2997.85|3005.57|2997.87|3005.27|2997.57|24
1644176910000|2022-02-06 19:48:30|3005.57|2997.87|3005.57|2997.87|3005.66|2997.96|3005.49|2997.79|27
1644176920000|2022-02-06 19:48:40|3005.55|2997.85|3005.93|2998.23|3006.02|2998.32|3005.47|2997.77|28
1644176930000|2022-02-06 19:48:50|3005.85|2998.15|3006.52|2998.82|3006.61|2998.91|3005.67|2997.97|33
1644176940000|2022-02-06 19:49:00|3006.5|2998.8|3006.6|2998.9|3006.64|2998.94|3006.5|2998.8|34
1644176950000|2022-02-06 19:49:10|3006.61|2998.91|3006.81|2999.11|3006.83|2999.13|3006.56|2998.86|30
1644176960000|2022-02-06 19:49:20|3006.85|2999.15|3006.82|2999.12|3006.92|2999.22|3006.76|2999.06|20
1644176970000|2022-02-06 19:49:30|3006.83|2999.13|3005.91|2998.21|3006.83|2999.13|3005.9|2998.2|25
1644176980000|2022-02-06 19:49:40|3005.92|2998.22|3006.62|2998.92|3006.64|2998.94|3005.9|2998.2|19
1644176990000|2022-02-06 19:49:50|3006.61|2998.91|3006.63|2998.93|3006.73|2999.03|3006.57|2998.87|33
1644177000000|2022-02-06 19:50:00|3006.64|2998.94|3005.5|2997.8|3006.65|2998.95|3004.71|2997.01|30
1644177010000|2022-02-06 19:50:10|3005.57|2997.87|3006.12|2998.42|3006.33|2998.63|3005.57|2997.87|38
1644177020000|2022-02-06 19:50:20|3006.11|2998.41|3005.34|2997.64|3006.19|2998.49|3005.29|2997.59|24
1644177030000|2022-02-06 19:50:30|3005.33|2997.63|3006.05|2998.35|3006.1|2998.4|3005.32|2997.62|30
1644177040000|2022-02-06 19:50:40|3006.1|2998.4|3005.86|2998.16|3006.11|2998.41|3005.85|2998.15|17
1644177050000|2022-02-06 19:50:50|3005.85|2998.15|3004.72|2997.02|3005.87|2998.17|3004.54|2996.84|36
1644177060000|2022-02-06 19:51:00|3004.7|2997|3004.96|2997.26|3005.05|2997.35|3004.46|2996.76|28
1644177070000|2022-02-06 19:51:10|3005.03|2997.33|3004.69|2996.99|3005.14|2997.44|3004.69|2996.99|22
1644177080000|2022-02-06 19:51:20|3004.77|2997.07|3004.08|2996.38|3004.96|2997.26|3004.03|2996.33|31
1644177090000|2022-02-06 19:51:30|3004.14|2996.44|3004.47|2996.77|3004.59|2996.89|3004.11|2996.41|29
1644177100000|2022-02-06 19:51:40|3004.44|2996.74|3004.21|2996.51|3004.48|2996.78|3003.88|2996.18|34
1644177110000|2022-02-06 19:51:50|3004.24|2996.54|3004.26|2996.56|3004.26|2996.56|3003.89|2996.19|37
1644177120000|2022-02-06 19:52:00|3004.16|2996.46|3004.22|2996.52|3004.52|2996.82|3004.06|2996.36|34
1644177130000|2022-02-06 19:52:10|3004.21|2996.51|3004.59|2996.89|3004.59|2996.89|3004.14|2996.44|27
1644177140000|2022-02-06 19:52:20|3004.61|2996.91|3004.59|2996.89|3004.65|2996.95|3004.34|2996.64|28
1644177150000|2022-02-06 19:52:30|3004.58|2996.88|3004.53|2996.83|3004.59|2996.89|3004.47|2996.77|25
1644177160000|2022-02-06 19:52:40|3004.52|2996.82|3004.44|2996.74|3004.56|2996.86|3004.39|2996.69|23
1644177170000|2022-02-06 19:52:50|3004.45|2996.75|3004.42|2996.72|3004.53|2996.83|3004.07|2996.37|28
1644177180000|2022-02-06 19:53:00|3004.43|2996.73|3004.77|2997.07|3005.27|2997.57|3004.32|2996.62|32
1644177190000|2022-02-06 19:53:10|3004.75|2997.05|3004.14|2996.44|3005.14|2997.44|3004.08|2996.38|28
1644177200000|2022-02-06 19:53:20|3004.15|2996.45|3004.32|2996.62|3004.47|2996.77|3004.1|2996.4|26
1644177210000|2022-02-06 19:53:30|3004.2|2996.5|3004.16|2996.46|3004.45|2996.75|3003.88|2996.18|29
1644177220000|2022-02-06 19:53:40|3004.09|2996.39|3004.35|2996.65|3004.35|2996.65|3003.88|2996.18|23
1644177230000|2022-02-06 19:53:50|3004.4|2996.7|3004.72|2997.02|3004.72|2997.02|3004.17|2996.47|36
1644177240000|2022-02-06 19:54:00|3004.85|2997.15|3004.49|2996.79|3004.95|2997.25|3004.48|2996.78|25
1644177250000|2022-02-06 19:54:10|3004.5|2996.8|3004.45|2996.75|3004.98|2997.28|3004.39|2996.69|26
1644177260000|2022-02-06 19:54:20|3004.53|2996.83|3004.62|2996.92|3004.8|2997.1|3004.47|2996.77|22
1644177270000|2022-02-06 19:54:30|3004.6|2996.9|3004.24|2996.54|3004.9|2997.2|3004.24|2996.54|32
1644177280000|2022-02-06 19:54:40|3004.23|2996.53|3004.33|2996.63|3005.11|2997.41|3004.22|2996.52|31
1644177290000|2022-02-06 19:54:50|3004.37|2996.67|3004.44|2996.74|3004.56|2996.86|3004.32|2996.62|28
1644177300000|2022-02-06 19:55:00|3004.51|2996.81|3005.08|2997.38|3005.08|2997.38|3004.33|2996.63|29
1644177310000|2022-02-06 19:55:10|3005.14|2997.44|3007.23|2999.53|3007.39|2999.69|3005.09|2997.39|37
1644177320000|2022-02-06 19:55:20|3007.22|2999.52|3007.61|2999.91|3007.61|2999.91|3006.84|2999.14|27
1644177330000|2022-02-06 19:55:30|3007.57|2999.87|3006.9|2999.2|3007.89|3000.19|3006.9|2999.2|29
1644177340000|2022-02-06 19:55:40|3007.03|2999.33|3006.99|2999.29|3007.15|2999.45|3006.97|2999.27|27
1644177350000|2022-02-06 19:55:50|3006.98|2999.28|3007.29|2999.59|3007.4|2999.7|3006.93|2999.23|32
1644177360000|2022-02-06 19:56:00|3007.27|2999.57|3007.32|2999.62|3007.44|2999.74|3007.12|2999.42|31
1644177370000|2022-02-06 19:56:10|3007.31|2999.61|3007.76|3000.06|3007.86|3000.16|3007.29|2999.59|33
1644177380000|2022-02-06 19:56:20|3007.77|3000.07|3007.84|3000.14|3007.85|3000.15|3007.77|3000.07|21
1644177390000|2022-02-06 19:56:30|3007.81|3000.11|3007.81|3000.11|3007.85|3000.15|3007.81|3000.11|12
1644177400000|2022-02-06 19:56:40|3007.82|3000.12|3007.28|2999.58|3008|3000.3|3007.24|2999.54|18
1644177410000|2022-02-06 19:56:50|3007.26|2999.56|3006.85|2999.15|3007.26|2999.56|3006.31|2998.61|28
1644177420000|2022-02-06 19:57:00|3006.78|2999.08|3006.68|2998.98|3006.86|2999.16|3006.41|2998.71|37
1644177430000|2022-02-06 19:57:10|3006.7|2999|3006.61|2998.91|3007.3|2999.6|3006.61|2998.91|26
1644177440000|2022-02-06 19:57:20|3006.62|2998.92|3006.64|2998.94|3006.76|2999.06|3006.62|2998.92|23
1644177450000|2022-02-06 19:57:30|3006.59|2998.89|3005.62|2997.92|3006.59|2998.89|3005.48|2997.78|25
1644177460000|2022-02-06 19:57:40|3005.61|2997.91|3005.4|2997.7|3005.68|2997.98|3005.4|2997.7|25
1644177470000|2022-02-06 19:57:50|3005.51|2997.81|3005.48|2997.78|3005.54|2997.84|3005.38|2997.68|18
1644177480000|2022-02-06 19:58:00|3005.44|2997.74|3007.06|2999.36|3007.26|2999.56|3005.44|2997.74|37
1644177490000|2022-02-06 19:58:10|3007.07|2999.37|3007.02|2999.32|3007.09|2999.39|3006.46|2998.76|36
1644177500000|2022-02-06 19:58:20|3007.05|2999.35|3006.16|2998.46|3007.14|2999.44|3006.13|2998.43|32
1644177510000|2022-02-06 19:58:30|3006.13|2998.43|3005.56|2997.86|3006.13|2998.43|3005.22|2997.52|25
1644177520000|2022-02-06 19:58:40|3005.74|2998.04|3005.91|2998.21|3006.07|2998.37|3005.5|2997.8|28
1644177530000|2022-02-06 19:58:50|3005.94|2998.24|3006.13|2998.43|3006.53|2998.83|3005.85|2998.15|31
1644177540000|2022-02-06 19:59:00|3006.17|2998.47|3006.23|2998.53|3006.29|2998.59|3006.12|2998.42|18
1644177550000|2022-02-06 19:59:10|3006.29|2998.59|3006.99|2999.29|3006.99|2999.29|3006.23|2998.53|25
1644177560000|2022-02-06 19:59:20|3006.96|2999.26|3007.65|2999.95|3007.97|3000.27|3006.96|2999.26|34
1644177570000|2022-02-06 19:59:30|3007.68|2999.98|3006.7|2999|3007.71|3000.01|3006.7|2999|13
1644177580000|2022-02-06 19:59:40|3006.71|2999.01|3006.73|2999.03|3006.82|2999.12|3006.59|2998.89|16
1644177590000|2022-02-06 19:59:50|3006.91|2999.21|3006.85|2999.15|3007.03|2999.33|3006.75|2999.05|25
1644177600000|2022-02-06 20:00:00|3006.86|2999.16|3007.02|2999.32|3007.79|3000.09|3006.67|2998.97|25
1644177610000|2022-02-06 20:00:10|3006.9|2999.2|3006.06|2998.36|3007.45|2999.75|3006.06|2998.36|28
1644177620000|2022-02-06 20:00:20|3006.08|2998.38|3006.09|2998.39|3006.28|2998.58|3005.37|2997.67|31
1644177630000|2022-02-06 20:00:30|3006.13|2998.43|3004.29|2996.59|3006.52|2998.82|3004.29|2996.59|31
1644177640000|2022-02-06 20:00:40|3004.34|2996.64|3004.01|2996.31|3004.78|2997.08|3003.31|2995.61|38
1644177650000|2022-02-06 20:00:50|3004.08|2996.38|3001.64|2993.94|3004.08|2996.38|3001.34|2993.64|35
1644177660000|2022-02-06 20:01:00|3001.74|2994.04|3002.02|2994.32|3002.26|2994.56|3001.73|2994.03|26
1644177670000|2022-02-06 20:01:10|3002.08|2994.38|3004.05|2996.35|3004.08|2996.38|3001.99|2994.29|31
1644177680000|2022-02-06 20:01:20|3004.08|2996.38|3004.22|2996.52|3004.22|2996.52|3003.86|2996.16|29
1644177690000|2022-02-06 20:01:30|3004.14|2996.44|3003.84|2996.14|3004.24|2996.54|3003.14|2995.44|28
1644177700000|2022-02-06 20:01:40|3003.97|2996.27|3003.86|2996.16|3003.97|2996.27|3003.55|2995.85|23
1644177710000|2022-02-06 20:01:50|3003.92|2996.22|3004.32|2996.62|3004.38|2996.68|3003.8|2996.1|22
1644177720000|2022-02-06 20:02:00|3004.33|2996.63|3004.38|2996.68|3004.44|2996.74|3004.25|2996.55|18
1644177730000|2022-02-06 20:02:10|3004.37|2996.67|3005.2|2997.5|3005.33|2997.63|3004.37|2996.67|33
1644177740000|2022-02-06 20:02:20|3005.19|2997.49|3004.89|2997.19|3005.19|2997.49|3004.11|2996.41|36
1644177750000|2022-02-06 20:02:30|3004.82|2997.12|3003.91|2996.21|3004.82|2997.12|3003.85|2996.15|28
1644177760000|2022-02-06 20:02:40|3004.18|2996.48|3005.43|2997.73|3005.43|2997.73|3004.15|2996.45|35
1644177770000|2022-02-06 20:02:50|3005.41|2997.71|3005.5|2997.8|3005.5|2997.8|3005.36|2997.66|28
1644177780000|2022-02-06 20:03:00|3005.48|2997.78|3005.53|2997.83|3005.9|2998.2|3005.46|2997.76|17
1644177790000|2022-02-06 20:03:10|3005.59|2997.89|3005.91|2998.21|3005.94|2998.24|3005.59|2997.89|16
1644177800000|2022-02-06 20:03:20|3005.87|2998.17|3005.62|2997.92|3005.87|2998.17|3004.91|2997.21|26
1644177810000|2022-02-06 20:03:30|3005.7|2998|3006.27|2998.57|3006.27|2998.57|3005.7|2998|22
1644177820000|2022-02-06 20:03:40|3006.28|2998.58|3006.43|2998.73|3006.44|2998.74|3006.25|2998.55|26
1644177830000|2022-02-06 20:03:50|3006.42|2998.72|3005.71|2998.01|3006.64|2998.94|3005.68|2997.98|34
1644177840000|2022-02-06 20:04:00|3005.67|2997.97|3005.68|2997.98|3005.75|2998.05|3005.56|2997.86|22
1644177850000|2022-02-06 20:04:10|3005.72|2998.02|3005.68|2997.98|3005.74|2998.04|3005.45|2997.75|24
1644177860000|2022-02-06 20:04:20|3005.52|2997.82|3005.8|2998.1|3005.8|2998.1|3005.52|2997.82|28
1644177870000|2022-02-06 20:04:30|3005.86|2998.16|3006.5|2998.8|3006.54|2998.84|3005.83|2998.13|23
1644177880000|2022-02-06 20:04:40|3006.51|2998.81|3005.7|2998|3006.58|2998.88|3005.62|2997.92|24
1644177890000|2022-02-06 20:04:50|3005.71|2998.01|3006.34|2998.64|3006.38|2998.68|3005.66|2997.96|34
1644177900000|2022-02-06 20:05:00|3006.33|2998.63|3006.36|2998.66|3006.38|2998.68|3006.32|2998.62|19
1644177910000|2022-02-06 20:05:10|3006.37|2998.67|3005.22|2997.52|3006.37|2998.67|3005.22|2997.52|29
1644177920000|2022-02-06 20:05:20|3005.24|2997.54|3006.39|2998.69|3006.39|2998.69|3005.24|2997.54|26
1644177930000|2022-02-06 20:05:30|3006.41|2998.71|3006.77|2999.07|3006.8|2999.1|3006.41|2998.71|31
1644177940000|2022-02-06 20:05:40|3006.65|2998.95|3005.71|2998.01|3006.65|2998.95|3005.62|2997.92|32
1644177950000|2022-02-06 20:05:50|3005.56|2997.86|3005.68|2997.98|3005.68|2997.98|3005.31|2997.61|35
1644177960000|2022-02-06 20:06:00|3005.73|2998.03|3005.94|2998.24|3006.23|2998.53|3005.72|2998.02|25
1644177970000|2022-02-06 20:06:10|3005.95|2998.25|3005.92|2998.22|3006.12|2998.42|3005.84|2998.14|30
1644177980000|2022-02-06 20:06:20|3005.91|2998.21|3005.86|2998.16|3005.91|2998.21|3005.68|2997.98|19
1644177990000|2022-02-06 20:06:30|3005.87|2998.17|3006.2|2998.5|3006.35|2998.65|3005.87|2998.17|30
1644178000000|2022-02-06 20:06:40|3006.19|2998.49|3005.77|2998.07|3006.2|2998.5|3005.58|2997.88|25
1644178010000|2022-02-06 20:06:50|3005.75|2998.05|3005.72|2998.02|3005.85|2998.15|3005.71|2998.01|26
1644178020000|2022-02-06 20:07:00|3005.7|2998|3006.34|2998.64|3006.67|2998.97|3005.69|2997.99|31
1644178030000|2022-02-06 20:07:10|3006.21|2998.51|3006.35|2998.65|3006.36|2998.66|3006.17|2998.47|29
1644178040000|2022-02-06 20:07:20|3006.37|2998.67|3006.48|2998.78|3006.55|2998.85|3006.34|2998.64|28
1644178050000|2022-02-06 20:07:30|3006.52|2998.82|3006.57|2998.87|3006.64|2998.94|3006.46|2998.76|28
1644178060000|2022-02-06 20:07:40|3006.56|2998.86|3006.8|2999.1|3006.88|2999.18|3006.53|2998.83|13
1644178070000|2022-02-06 20:07:50|3006.81|2999.11|3007.57|2999.87|3007.86|3000.16|3006.81|2999.11|23
1644178080000|2022-02-06 20:08:00|3007.52|2999.82|3007.06|2999.36|3007.52|2999.82|3006.87|2999.17|31
1644178090000|2022-02-06 20:08:10|3007.04|2999.34|3008.03|3000.33|3008.03|3000.33|3007.04|2999.34|32
1644178100000|2022-02-06 20:08:20|3007.97|3000.27|3007.29|2999.59|3008.06|3000.36|3007.15|2999.45|33
1644178110000|2022-02-06 20:08:30|3007.3|2999.6|3007.55|2999.85|3007.83|3000.13|3007.3|2999.6|25
1644178120000|2022-02-06 20:08:40|3007.54|2999.84|3007.25|2999.55|3007.63|2999.93|3007|2999.3|30
1644178130000|2022-02-06 20:08:50|3007.27|2999.57|3007.7|3000|3007.79|3000.09|3007.27|2999.57|21
1644178140000|2022-02-06 20:09:00|3007.71|3000.01|3007.45|2999.75|3007.76|3000.06|3007.45|2999.75|27
1644178150000|2022-02-06 20:09:10|3007.57|2999.87|3007.32|2999.62|3007.57|2999.87|3007.08|2999.38|29
1644178160000|2022-02-06 20:09:20|3007.36|2999.66|3006.98|2999.28|3007.46|2999.76|3006.98|2999.28|27
1644178170000|2022-02-06 20:09:30|3006.77|2999.07|3006.75|2999.05|3006.77|2999.07|3006.51|2998.81|31
1644178180000|2022-02-06 20:09:40|3007.12|2999.42|3006.87|2999.17|3007.43|2999.73|3006.84|2999.14|30
1644178190000|2022-02-06 20:09:50|3006.89|2999.19|3007.02|2999.32|3007.02|2999.32|3006.7|2999|23
1644178200000|2022-02-06 20:10:00|3007.12|2999.42|3007.13|2999.43|3007.51|2999.81|3007.12|2999.42|33
1644178210000|2022-02-06 20:10:10|3007.09|2999.39|3006.38|2998.68|3007.14|2999.44|3006.3|2998.6|36
1644178220000|2022-02-06 20:10:20|3006.45|2998.75|3006.93|2999.23|3007.01|2999.31|3006.45|2998.75|26
1644178230000|2022-02-06 20:10:30|3006.92|2999.22|3007.03|2999.33|3007.03|2999.33|3006.79|2999.09|25
1644178240000|2022-02-06 20:10:40|3007.01|2999.31|3006.97|2999.27|3007.01|2999.31|3006.9|2999.2|28
1644178250000|2022-02-06 20:10:50|3006.95|2999.25|3007.04|2999.34|3007.04|2999.34|3006.95|2999.25|20
1644178260000|2022-02-06 20:11:00|3007.05|2999.35|3006.26|2998.56|3007.07|2999.37|3006.14|2998.44|27
1644178270000|2022-02-06 20:11:10|3006.31|2998.61|3007.07|2999.37|3007.07|2999.37|3006.28|2998.58|31
1644178280000|2022-02-06 20:11:20|3007.32|2999.62|3007.09|2999.39|3007.43|2999.73|3006.95|2999.25|26
1644178290000|2022-02-06 20:11:30|3007.06|2999.36|3006.59|2998.89|3007.08|2999.38|3006.25|2998.55|24
1644178300000|2022-02-06 20:11:40|3006.52|2998.82|3006.48|2998.78|3006.62|2998.92|3006.43|2998.73|28
1644178310000|2022-02-06 20:11:50|3006.47|2998.77|3006.67|2998.97|3006.75|2999.05|3006.46|2998.76|28
1644178320000|2022-02-06 20:12:00|3006.69|2998.99|3006.67|2998.97|3006.79|2999.09|3006.52|2998.82|22
1644178330000|2022-02-06 20:12:10|3006.68|2998.98|3006.67|2998.97|3007.09|2999.39|3006.55|2998.85|27
1644178340000|2022-02-06 20:12:20|3006.7|2999|3006.2|2998.5|3006.74|2999.04|3006.11|2998.41|32
1644178350000|2022-02-06 20:12:30|3006.19|2998.49|3006.56|2998.86|3006.56|2998.86|3006.12|2998.42|25
1644178360000|2022-02-06 20:12:40|3006.55|2998.85|3006.4|2998.7|3006.55|2998.85|3006.25|2998.55|18
1644178370000|2022-02-06 20:12:50|3006.32|2998.62|3006.35|2998.65|3006.58|2998.88|3006.27|2998.57|29
1644178380000|2022-02-06 20:13:00|3006.34|2998.64|3006.49|2998.79|3006.57|2998.87|3006.34|2998.64|29
1644178390000|2022-02-06 20:13:10|3006.47|2998.77|3006.7|2999|3006.7|2999|3006.45|2998.75|7
1644178400000|2022-02-06 20:13:20|3006.66|2998.96|3006.67|2998.97|3006.69|2998.99|3006.54|2998.84|19
1644178410000|2022-02-06 20:13:30|3006.68|2998.98|3006.45|2998.75|3006.68|2998.98|3006.3|2998.6|30
1644178420000|2022-02-06 20:13:40|3006.46|2998.76|3006.51|2998.81|3006.51|2998.81|3006.21|2998.51|24
1644178430000|2022-02-06 20:13:50|3006.54|2998.84|3006.36|2998.66|3006.54|2998.84|3006.21|2998.51|31
1644178440000|2022-02-06 20:14:00|3006.32|2998.62|3006.31|2998.61|3006.45|2998.75|3006.28|2998.58|29
1644178450000|2022-02-06 20:14:10|3006.33|2998.63|3006.62|2998.92|3006.87|2999.17|3006.31|2998.61|28
1644178460000|2022-02-06 20:14:20|3006.55|2998.85|3006.62|2998.92|3006.63|2998.93|3006.49|2998.79|24
1644178470000|2022-02-06 20:14:30|3006.64|2998.94|3006.25|2998.55|3006.64|2998.94|3006.09|2998.39|20
1644178480000|2022-02-06 20:14:40|3006.31|2998.61|3005.23|2997.53|3006.31|2998.61|3005.23|2997.53|28
1644178490000|2022-02-06 20:14:50|3005.24|2997.54|3003.18|2995.48|3005.24|2997.54|3002.61|2994.91|33
1644178500000|2022-02-06 20:15:00|3003.23|2995.53|3003.11|2995.41|3003.92|2996.22|3003.11|2995.41|30
1644178510000|2022-02-06 20:15:10|3002.7|2995|3001.94|2994.24|3002.7|2995|3001.94|2994.24|32
1644178520000|2022-02-06 20:15:20|3001.77|2994.07|3001.73|2994.03|3001.77|2994.07|3001.55|2993.85|31
1644178530000|2022-02-06 20:15:30|3001.68|2993.98|3001.47|2993.77|3001.7|2994|3001.41|2993.71|25
1644178540000|2022-02-06 20:15:40|3001.45|2993.75|3001.26|2993.56|3001.53|2993.83|3001.15|2993.45|32
1644178550000|2022-02-06 20:15:50|3001.28|2993.58|3001.26|2993.56|3001.32|2993.62|3001.06|2993.36|25
1644178560000|2022-02-06 20:16:00|3001.49|2993.79|3001.62|2993.92|3002|2994.3|3000.98|2993.28|34
1644178570000|2022-02-06 20:16:10|3001.6|2993.9|3002.99|2995.29|3003.95|2996.25|3001.6|2993.9|31
1644178580000|2022-02-06 20:16:20|3002.9|2995.2|3003.16|2995.46|3003.36|2995.66|3002.9|2995.2|36
1644178590000|2022-02-06 20:16:30|3003.17|2995.47|3003.25|2995.55|3003.39|2995.69|3003.07|2995.37|27
1644178600000|2022-02-06 20:16:40|3003.24|2995.54|3003.73|2996.03|3004.86|2997.16|3003.19|2995.49|35
1644178610000|2022-02-06 20:16:50|3003.58|2995.88|3004.52|2996.82|3004.52|2996.82|3003.58|2995.88|31
1644178620000|2022-02-06 20:17:00|3004.75|2997.05|3003.91|2996.21|3004.84|2997.14|3003.87|2996.17|28
1644178630000|2022-02-06 20:17:10|3003.87|2996.17|3002.12|2994.42|3003.87|2996.17|3002.12|2994.42|34
1644178640000|2022-02-06 20:17:20|3002.21|2994.51|3002.44|2994.74|3002.45|2994.75|3001.86|2994.16|37
1644178650000|2022-02-06 20:17:30|3002.49|2994.79|3002.27|2994.57|3002.49|2994.79|3001.45|2993.75|35
1644178660000|2022-02-06 20:17:40|3002.22|2994.52|3002.76|2995.06|3002.85|2995.15|3002.21|2994.51|31
1644178670000|2022-02-06 20:17:50|3002.69|2994.99|3002.41|2994.71|3002.97|2995.27|3002.35|2994.65|26
1644178680000|2022-02-06 20:18:00|3002.19|2994.49|3002.63|2994.93|3002.77|2995.07|3002.11|2994.41|32
1644178690000|2022-02-06 20:18:10|3002.74|2995.04|3002.86|2995.16|3003.05|2995.35|3002.65|2994.95|31
1644178700000|2022-02-06 20:18:20|3002.87|2995.17|3002.83|2995.13|3003|2995.3|3002.77|2995.07|25
1644178710000|2022-02-06 20:18:30|3002.84|2995.14|3003.09|2995.39|3003.98|2996.28|3002.78|2995.08|32
1644178720000|2022-02-06 20:18:40|3002.7|2995|3002.95|2995.25|3003.11|2995.41|3002.7|2995|27
1644178730000|2022-02-06 20:18:50|3002.97|2995.27|3002.73|2995.03|3003.17|2995.47|3002.73|2995.03|29
1644178740000|2022-02-06 20:19:00|3002.72|2995.02|3002.97|2995.27|3003.01|2995.31|3002.69|2994.99|27
1644178750000|2022-02-06 20:19:10|3002.98|2995.28|3003.02|2995.32|3003.02|2995.32|3002.93|2995.23|28
1644178760000|2022-02-06 20:19:20|3003.03|2995.33|3001.83|2994.13|3003.06|2995.36|3001.8|2994.1|31
1644178770000|2022-02-06 20:19:30|3002|2994.3|3002.22|2994.52|3002.37|2994.67|3001.99|2994.29|32
1644178780000|2022-02-06 20:19:40|3002.21|2994.51|3002.14|2994.44|3002.25|2994.55|3002.1|2994.4|29
1644178790000|2022-02-06 20:19:50|3002.11|2994.41|3002.26|2994.56|3002.33|2994.63|3002.11|2994.41|28
1644178800000|2022-02-06 20:20:00|3002.2|2994.5|3002.14|2994.44|3002.29|2994.59|3001.96|2994.26|29
1644178810000|2022-02-06 20:20:10|3002.07|2994.37|3001.3|2993.6|3002.31|2994.61|3001.3|2993.6|34
1644178820000|2022-02-06 20:20:20|3001.28|2993.58|2998.4|2990.7|3001.46|2993.76|2998.32|2990.62|34
1644178830000|2022-02-06 20:20:30|2998.03|2990.33|2998.1|2990.4|2998.26|2990.56|2996.3|2988.6|37
1644178840000|2022-02-06 20:20:40|2997.94|2990.24|2999.16|2991.46|2999.23|2991.53|2997.74|2990.04|35
1644178850000|2022-02-06 20:20:50|2999.18|2991.48|2999.39|2991.69|2999.59|2991.89|2998.89|2991.19|35
1644178860000|2022-02-06 20:21:00|2999.41|2991.71|2998.77|2991.07|2999.55|2991.85|2998.77|2991.07|31
1644178870000|2022-02-06 20:21:10|2998.72|2991.02|2999.85|2992.15|2999.85|2992.15|2998.72|2991.02|34
1644178880000|2022-02-06 20:21:20|2999.95|2992.25|2999.59|2991.89|3000|2992.3|2998.96|2991.26|37
1644178890000|2022-02-06 20:21:30|2999.64|2991.94|3000.09|2992.39|3000.39|2992.69|2999.64|2991.94|31
1644178900000|2022-02-06 20:21:40|3000.1|2992.4|2999.36|2991.66|3000.14|2992.44|2999.36|2991.66|22
1644178910000|2022-02-06 20:21:50|2999.62|2991.92|2999.67|2991.97|2999.85|2992.15|2999.57|2991.87|34
1644178920000|2022-02-06 20:22:00|2999.68|2991.98|2999.73|2992.03|2999.8|2992.1|2999.34|2991.64|30
1644178930000|2022-02-06 20:22:10|2999.74|2992.04|2999.5|2991.8|2999.81|2992.11|2999.39|2991.69|36
1644178940000|2022-02-06 20:22:20|2999.51|2991.81|2999.81|2992.11|2999.81|2992.11|2999.45|2991.75|30
1644178950000|2022-02-06 20:22:30|2999.93|2992.23|3000.17|2992.47|3000.19|2992.49|2999.93|2992.23|20
1644178960000|2022-02-06 20:22:40|3000.18|2992.48|3000.12|2992.42|3000.18|2992.48|3000.1|2992.4|18
1644178970000|2022-02-06 20:22:50|3000.14|2992.44|3000.28|2992.58|3000.28|2992.58|2999.99|2992.29|25
1644178980000|2022-02-06 20:23:00|3000.26|2992.56|3000.26|2992.56|3000.27|2992.57|3000.13|2992.43|23
1644178990000|2022-02-06 20:23:10|3000.31|2992.61|3002|2994.3|3002.05|2994.35|3000.26|2992.56|31
1644179000000|2022-02-06 20:23:20|3002.05|2994.35|3001.46|2993.76|3002.05|2994.35|3001.44|2993.74|33
1644179010000|2022-02-06 20:23:30|3001.45|2993.75|3002.04|2994.34|3002.07|2994.37|3001.39|2993.69|26
1644179020000|2022-02-06 20:23:40|3002.05|2994.35|3001.38|2993.68|3002.22|2994.52|3001.29|2993.59|32
1644179030000|2022-02-06 20:23:50|3001.39|2993.69|3001.89|2994.19|3001.92|2994.22|3001.37|2993.67|31
1644179040000|2022-02-06 20:24:00|3001.92|2994.22|3002.05|2994.35|3002.09|2994.39|3001.86|2994.16|27
1644179050000|2022-02-06 20:24:10|3002.09|2994.39|3003.34|2995.64|3003.41|2995.71|3002.09|2994.39|25
1644179060000|2022-02-06 20:24:20|3003.22|2995.52|3002.21|2994.51|3003.32|2995.62|3002.21|2994.51|27
1644179070000|2022-02-06 20:24:30|3002.34|2994.64|3002.31|2994.61|3002.43|2994.73|3002.27|2994.57|29
1644179080000|2022-02-06 20:24:40|3002.27|2994.57|3002.39|2994.69|3002.39|2994.69|3002.27|2994.57|23
1644179090000|2022-02-06 20:24:50|3002.44|2994.74|3002.45|2994.75|3002.5|2994.8|3002.2|2994.5|34
1644179100000|2022-02-06 20:25:00|3002.46|2994.76|3002.77|2995.07|3002.91|2995.21|3002.45|2994.75|26
1644179110000|2022-02-06 20:25:10|3002.73|2995.03|3001.08|2993.38|3002.73|2995.03|3001.08|2993.38|31
1644179120000|2022-02-06 20:25:20|3001.07|2993.37|3001.26|2993.56|3001.57|2993.87|3000.96|2993.26|35
1644179130000|2022-02-06 20:25:30|3001.28|2993.58|3001.39|2993.69|3001.48|2993.78|3000.99|2993.29|26
1644179140000|2022-02-06 20:25:40|3001.4|2993.7|3001.02|2993.32|3001.41|2993.71|3000.97|2993.27|34
1644179150000|2022-02-06 20:25:50|3000.88|2993.18|3001.48|2993.78|3001.49|2993.79|3000.88|2993.18|23
1644179160000|2022-02-06 20:26:00|3001.42|2993.72|3001.46|2993.76|3001.53|2993.83|3001.39|2993.69|16
1644179170000|2022-02-06 20:26:10|3001.39|2993.69|3001.03|2993.33|3001.45|2993.75|3000.92|2993.22|27
1644179180000|2022-02-06 20:26:20|3000.91|2993.21|3001.16|2993.46|3001.16|2993.46|2999.66|2991.96|31
1644179190000|2022-02-06 20:26:30|3001.18|2993.48|3000.93|2993.23|3001.36|2993.66|3000.74|2993.04|33
1644179200000|2022-02-06 20:26:40|3000.94|2993.24|3000.92|2993.22|3001.13|2993.43|3000.7|2993|33
1644179210000|2022-02-06 20:26:50|3000.89|2993.19|3000.76|2993.06|3000.92|2993.22|3000.66|2992.96|30
1644179220000|2022-02-06 20:27:00|3000.77|2993.07|3001.2|2993.5|3001.2|2993.5|3000.77|2993.07|32
1644179230000|2022-02-06 20:27:10|3001.18|2993.48|3001.04|2993.34|3001.21|2993.51|3000.99|2993.29|29
1644179240000|2022-02-06 20:27:20|3001.03|2993.33|3000.51|2992.81|3001.04|2993.34|3000.26|2992.56|30
1644179250000|2022-02-06 20:27:30|3000.69|2992.99|3000.57|2992.87|3000.7|2993|3000.38|2992.68|29
1644179260000|2022-02-06 20:27:40|3000.51|2992.81|3000.83|2993.13|3000.85|2993.15|3000.36|2992.66|28
1644179270000|2022-02-06 20:27:50|3000.82|2993.12|3000.87|2993.17|3000.9|2993.2|3000.82|2993.12|19
1644179280000|2022-02-06 20:28:00|3000.86|2993.16|3001.48|2993.78|3001.56|2993.86|3000.83|2993.13|30
1644179290000|2022-02-06 20:28:10|3001.39|2993.69|3001.49|2993.79|3001.72|2994.02|3001.38|2993.68|32
1644179300000|2022-02-06 20:28:20|3001.56|2993.86|3001.6|2993.9|3001.78|2994.08|3001.5|2993.8|26
1644179310000|2022-02-06 20:28:30|3001.63|2993.93|3001.5|2993.8|3001.64|2993.94|3001.48|2993.78|22
1644179320000|2022-02-06 20:28:40|3001.51|2993.81|3002.09|2994.39|3002.09|2994.39|3001.13|2993.43|31
1644179330000|2022-02-06 20:28:50|3002.08|2994.38|3001.96|2994.26|3002.08|2994.38|3001.89|2994.19|31
1644179340000|2022-02-06 20:29:00|3001.93|2994.23|3002.38|2994.68|3002.57|2994.87|3001.93|2994.23|27
1644179350000|2022-02-06 20:29:10|3002.39|2994.69|3002.36|2994.66|3002.46|2994.76|3002.35|2994.65|26
1644179360000|2022-02-06 20:29:20|3002.37|2994.67|3002.41|2994.71|3002.48|2994.78|3002.37|2994.67|13
1644179370000|2022-02-06 20:29:30|3002.48|2994.78|3002.46|2994.76|3002.5|2994.8|3002.4|2994.7|11
1644179380000|2022-02-06 20:29:40|3002.47|2994.77|3003.57|2995.87|3003.59|2995.89|3002.47|2994.77|28
1644179390000|2022-02-06 20:29:50|3003.62|2995.92|3004.08|2996.38|3004.21|2996.51|3003.62|2995.92|27
1644179400000|2022-02-06 20:30:00|3004.07|2996.37|3003.54|2995.84|3004.07|2996.37|3003.47|2995.77|36
1644179410000|2022-02-06 20:30:10|3003.53|2995.83|3002.29|2994.59|3003.59|2995.89|3002.29|2994.59|29
1644179420000|2022-02-06 20:30:20|3002.2|2994.5|3002.89|2995.19|3003.07|2995.37|3002.2|2994.5|36
1644179430000|2022-02-06 20:30:30|3002.91|2995.21|3002.51|2994.81|3002.91|2995.21|3002.51|2994.81|22
1644179440000|2022-02-06 20:30:40|3002.52|2994.82|3003.18|2995.48|3003.21|2995.51|3002.51|2994.81|25
1644179450000|2022-02-06 20:30:50|3003.19|2995.49|3002.61|2994.91|3003.22|2995.52|3002.6|2994.9|24
1644179460000|2022-02-06 20:31:00|3002.62|2994.92|3002.72|2995.02|3002.72|2995.02|3002.62|2994.92|17
1644179470000|2022-02-06 20:31:10|3002.7|2995|3003.34|2995.64|3003.35|2995.65|3002.68|2994.98|25
1644179480000|2022-02-06 20:31:20|3003.37|2995.67|3004.08|2996.38|3004.1|2996.4|3003.36|2995.66|31
1644179490000|2022-02-06 20:31:30|3004.05|2996.35|3003.99|2996.29|3004.08|2996.38|3003.3|2995.6|34
1644179500000|2022-02-06 20:31:40|3004.16|2996.46|3003.97|2996.27|3004.16|2996.46|3003.91|2996.21|29
1644179510000|2022-02-06 20:31:50|3003.85|2996.15|3003.77|2996.07|3003.87|2996.17|3003.65|2995.95|28
1644179520000|2022-02-06 20:32:00|3003.81|2996.11|3004.57|2996.87|3004.59|2996.89|3003.81|2996.11|25
1644179530000|2022-02-06 20:32:10|3004.59|2996.89|3004.14|2996.44|3005.1|2997.4|3004.14|2996.44|25
1644179540000|2022-02-06 20:32:20|3004.13|2996.43|3004.17|2996.47|3004.21|2996.51|3004.11|2996.41|25
1644179550000|2022-02-06 20:32:30|3004.22|2996.52|3004.2|2996.5|3004.27|2996.57|3004.15|2996.45|14
1644179560000|2022-02-06 20:32:40|3004.16|2996.46|3004.41|2996.71|3004.46|2996.76|3004.12|2996.42|23
1644179570000|2022-02-06 20:32:50|3004.42|2996.72|3004.99|2997.29|3005.02|2997.32|3004.41|2996.71|29
1644179580000|2022-02-06 20:33:00|3005.02|2997.32|3004.91|2997.21|3005.06|2997.36|3004.84|2997.14|27
1644179590000|2022-02-06 20:33:10|3004.93|2997.23|3004.73|2997.03|3004.98|2997.28|3004.68|2996.98|31
1644179600000|2022-02-06 20:33:20|3004.75|2997.05|3004.82|2997.12|3004.85|2997.15|3004.75|2997.05|28
1644179610000|2022-02-06 20:33:30|3004.83|2997.13|3005.22|2997.52|3005.29|2997.59|3004.83|2997.13|30
1644179620000|2022-02-06 20:33:40|3005.25|2997.55|3005.76|2998.06|3005.8|2998.1|3005.11|2997.41|30
1644179630000|2022-02-06 20:33:50|3005.81|2998.11|3005.89|2998.19|3005.92|2998.22|3005.78|2998.08|29
1644179640000|2022-02-06 20:34:00|3005.93|2998.23|3006.1|2998.4|3006.95|2999.25|3005.83|2998.13|32
1644179650000|2022-02-06 20:34:10|3006.08|2998.38|3006.14|2998.44|3006.23|2998.53|3006.01|2998.31|26
1644179660000|2022-02-06 20:34:20|3006.16|2998.46|3006.09|2998.39|3006.2|2998.5|3006.05|2998.35|23
1644179670000|2022-02-06 20:34:30|3006.13|2998.43|3005.9|2998.2|3006.18|2998.48|3005.74|2998.04|27
1644179680000|2022-02-06 20:34:40|3005.89|2998.19|3006.07|2998.37|3006.09|2998.39|3005.89|2998.19|28
1644179690000|2022-02-06 20:34:50|3006.08|2998.38|3005.96|2998.26|3006.11|2998.41|3005.89|2998.19|25
1644179700000|2022-02-06 20:35:00|3005.93|2998.23|3006.05|2998.35|3006.1|2998.4|3005.91|2998.21|27
1644179710000|2022-02-06 20:35:10|3006.06|2998.36|3005.89|2998.19|3006.1|2998.4|3005.82|2998.12|23
1644179720000|2022-02-06 20:35:20|3005.9|2998.2|3005.99|2998.29|3006.02|2998.32|3005.9|2998.2|27
1644179730000|2022-02-06 20:35:30|3006.01|2998.31|3005.93|2998.23|3006.01|2998.31|3005.87|2998.17|19
1644179740000|2022-02-06 20:35:40|3005.89|2998.19|3005.77|2996.57|3006.23|2998.25|3005.46|2996.57|28
1644179750000|2022-02-06 20:35:50|3005.53|2996.33|3005.58|2996.38|3005.96|2996.76|3005.08|2995.88|37
1644179760000|2022-02-06 20:36:00|3005.78|2996.58|3005.54|2996.34|3005.85|2996.65|3005.54|2996.34|32
1644179770000|2022-02-06 20:36:10|3005.55|2996.35|3005.5|2996.3|3005.77|2996.57|3005.38|2996.18|32
1644179780000|2022-02-06 20:36:20|3005.44|2996.24|3005.19|2995.99|3005.48|2996.28|3005.19|2995.99|25
1644179790000|2022-02-06 20:36:30|3005.21|2996.01|3005.56|2996.36|3005.58|2996.38|3005|2995.8|28
1644179800000|2022-02-06 20:36:40|3005.5|2996.3|3005.82|2996.62|3006.26|2997.06|3005.49|2996.29|28
1644179810000|2022-02-06 20:36:50|3005.85|2996.65|3005.96|2996.76|3006.06|2996.86|3005.74|2996.54|28
1644179820000|2022-02-06 20:37:00|3005.94|2996.74|3005.5|2996.3|3005.94|2996.74|3005.44|2996.24|27
1644179830000|2022-02-06 20:37:10|3005.51|2996.31|3005.95|2996.75|3006.1|2996.9|3005.51|2996.31|29
1644179840000|2022-02-06 20:37:20|3005.82|2996.62|3006.04|2996.84|3006.27|2997.07|3005.79|2996.59|29
1644179850000|2022-02-06 20:37:30|3005.98|2996.78|3005.86|2996.66|3006.18|2996.98|3005.67|2996.47|26
1644179860000|2022-02-06 20:37:40|3005.96|2996.76|3005.82|2996.62|3006.04|2996.84|3005.8|2996.6|24
1644179870000|2022-02-06 20:37:50|3005.79|2996.59|3006.01|2996.81|3006.05|2996.85|3005.69|2996.49|26
1644179880000|2022-02-06 20:38:00|3006.02|2996.82|3006.1|2996.9|3006.1|2996.9|3005.98|2996.78|23
1644179890000|2022-02-06 20:38:10|3006.09|2996.89|3006.19|2996.99|3006.25|2997.05|3005.92|2996.72|23
1644179900000|2022-02-06 20:38:20|3006.21|2997.01|3006.19|2996.99|3006.3|2997.1|3006.15|2996.95|18
1644179910000|2022-02-06 20:38:30|3005.99|2996.79|3005.63|2996.43|3005.99|2996.79|3005.35|2996.15|23
1644179920000|2022-02-06 20:38:40|3005.6|2996.4|3004.84|2995.64|3005.63|2996.43|3004.84|2995.64|23
1644179930000|2022-02-06 20:38:50|3004.85|2995.65|3005.32|2996.12|3005.32|2996.12|3004.64|2995.44|27
1644179940000|2022-02-06 20:39:00|3005.27|2996.07|3005.28|2996.08|3005.44|2996.24|3005.17|2995.97|22
1644179950000|2022-02-06 20:39:10|3005.26|2996.06|3005.34|2996.14|3005.41|2996.21|3005.18|2995.98|20
1644179960000|2022-02-06 20:39:20|3005.43|2996.23|3005.86|2996.66|3005.88|2996.68|3005.3|2996.1|23
1644179970000|2022-02-06 20:39:30|3005.88|2996.68|3005.88|2996.68|3006.37|2997.17|3005.79|2996.59|25
1644179980000|2022-02-06 20:39:40|3005.99|2996.79|3005.6|2996.4|3005.99|2996.79|3005.56|2996.36|23
1644179990000|2022-02-06 20:39:50|3005.75|2996.55|3005.78|2996.58|3006.08|2996.88|3005.52|2996.32|25
1644180000000|2022-02-06 20:40:00|3005.81|2996.61|3005.57|2996.37|3006.07|2996.87|3005.56|2996.36|28
1644180010000|2022-02-06 20:40:10|3005.62|2996.42|3005.22|2996.02|3006.05|2996.85|3005.22|2996.02|32
1644180020000|2022-02-06 20:40:20|3005.04|2995.84|3003.36|2994.16|3005.04|2995.84|3003.36|2994.16|31
1644180030000|2022-02-06 20:40:30|3003.22|2994.02|3003.19|2993.99|3003.22|2994.02|3002.27|2993.07|35
1644180040000|2022-02-06 20:40:40|3003.1|2993.9|3003.95|2994.75|3004.09|2994.89|3003|2993.8|31
1644180050000|2022-02-06 20:40:50|3003.98|2994.78|3003.98|2994.78|3004.1|2994.9|3003.64|2994.44|34
1644180060000|2022-02-06 20:41:00|3004|2994.8|3004.18|2994.98|3004.7|2995.5|3004|2994.8|33
1644180070000|2022-02-06 20:41:10|3004.15|2994.95|3004.41|2995.21|3004.44|2995.24|3004.12|2994.92|26
1644180080000|2022-02-06 20:41:20|3004.44|2995.24|3005.4|2996.2|3005.44|2996.24|3004.36|2995.16|27
1644180090000|2022-02-06 20:41:30|3005.36|2996.16|3004.9|2995.7|3005.46|2996.26|3004.86|2995.66|30
1644180100000|2022-02-06 20:41:40|3004.89|2995.69|3004.54|2995.34|3004.89|2995.69|3004.41|2995.21|26
1644180110000|2022-02-06 20:41:50|3004.53|2995.33|3004.19|2994.99|3004.53|2995.33|3004.19|2994.99|28
1644180120000|2022-02-06 20:42:00|3004.18|2994.98|3003.6|2994.4|3004.18|2994.98|3003.58|2994.38|33
1644180130000|2022-02-06 20:42:10|3003.65|2994.45|3003.7|2994.5|3003.81|2994.61|3003.53|2994.33|26
1644180140000|2022-02-06 20:42:20|3003.57|2994.37|3003.51|2994.31|3003.74|2994.54|3003.47|2994.27|25
1644180150000|2022-02-06 20:42:30|3003.49|2994.29|3002.54|2993.34|3003.59|2994.39|3002.54|2993.34|25
1644180160000|2022-02-06 20:42:40|3002.57|2993.37|3002.54|2993.34|3002.6|2993.4|3002.25|2993.05|30
1644180170000|2022-02-06 20:42:50|3002.5|2993.3|3002.78|2993.58|3003.07|2993.87|3002.5|2993.3|21
1644180180000|2022-02-06 20:43:00|3002.79|2993.59|3002.41|2993.21|3002.97|2993.77|3002.41|2993.21|23
1644180190000|2022-02-06 20:43:10|3002.37|2993.17|3001.59|2992.39|3002.45|2993.25|3001.58|2992.38|32
1644180200000|2022-02-06 20:43:20|3001.57|2992.37|3000.8|2991.6|3001.57|2992.37|3000.8|2991.6|28
1644180210000|2022-02-06 20:43:30|3000.79|2991.59|3000.91|2991.71|3000.98|2991.78|3000.79|2991.59|29
1644180220000|2022-02-06 20:43:40|3000.9|2991.7|2999.92|2990.72|3001.08|2991.88|2999.81|2990.61|32
1644180230000|2022-02-06 20:43:50|2999.97|2990.77|2999.13|2989.93|2999.98|2990.78|2998.94|2989.74|27
1644180240000|2022-02-06 20:44:00|2999.1|2989.9|2998.28|2989.08|2999.3|2990.1|2998.01|2988.81|28
1644180250000|2022-02-06 20:44:10|2998.4|2989.2|2997.67|2988.47|2998.45|2989.25|2997.47|2988.27|34
1644180260000|2022-02-06 20:44:20|2997.71|2988.51|2998.28|2989.08|2998.3|2989.1|2997.55|2988.35|34
1644180270000|2022-02-06 20:44:30|2998.32|2989.12|2998.33|2989.13|2998.38|2989.18|2998.14|2988.94|23
1644180280000|2022-02-06 20:44:40|2998.29|2989.09|2998.57|2989.37|2998.57|2989.37|2998.29|2989.09|26
1644180290000|2022-02-06 20:44:50|2998.56|2989.36|2998.55|2989.35|2998.57|2989.37|2998.42|2989.22|24
1644180300000|2022-02-06 20:45:00|2998.57|2989.37|2999.95|2990.75|3000.09|2990.89|2998.52|2989.32|35
1644180310000|2022-02-06 20:45:10|2999.29|2990.09|2998|2988.8|2999.29|2990.09|2997.8|2988.6|32
1644180320000|2022-02-06 20:45:20|2997.61|2988.41|2996.97|2987.77|2997.61|2988.41|2996.97|2987.77|25
1644180330000|2022-02-06 20:45:30|2996.98|2987.78|2997.1|2987.9|2997.16|2987.96|2996.91|2987.71|27
1644180340000|2022-02-06 20:45:40|2997.11|2987.91|2997.55|2988.35|2997.71|2988.51|2997.07|2987.87|28
1644180350000|2022-02-06 20:45:50|2997.53|2988.33|2997.44|2988.24|2997.59|2988.39|2997.42|2988.22|26
1644180360000|2022-02-06 20:46:00|2997.57|2988.37|2997.55|2988.35|2997.57|2988.37|2996.78|2987.58|34
1644180370000|2022-02-06 20:46:10|2997.52|2988.32|2997.75|2988.55|2997.75|2988.55|2997.52|2988.32|23
1644180380000|2022-02-06 20:46:20|2997.65|2988.45|2997.5|2988.3|2997.66|2988.46|2997.5|2988.3|22
1644180390000|2022-02-06 20:46:30|2997.8|2988.6|2997.72|2988.52|2997.81|2988.61|2997.49|2988.29|29
1644180400000|2022-02-06 20:46:40|2997.71|2988.51|2996.95|2987.75|2997.82|2988.62|2996.95|2987.75|17
1644180410000|2022-02-06 20:46:50|2997|2987.8|2996.88|2987.68|2997|2987.8|2996.83|2987.63|30
1644180420000|2022-02-06 20:47:00|2996.89|2987.69|2996.9|2987.7|2996.92|2987.72|2996.71|2987.51|23
1644180430000|2022-02-06 20:47:10|2996.75|2987.55|2996.97|2987.77|2997.12|2987.92|2996.72|2987.52|33
1644180440000|2022-02-06 20:47:20|2996.95|2987.75|2996.8|2987.6|2997.19|2987.99|2996.7|2987.5|35
1644180450000|2022-02-06 20:47:30|2996.76|2987.56|2996.08|2986.88|2996.89|2987.69|2996.08|2986.88|32
1644180460000|2022-02-06 20:47:40|2995.87|2986.67|2995.24|2986.04|2995.87|2986.67|2995.18|2985.98|31
1644180470000|2022-02-06 20:47:50|2995.25|2986.05|2993.42|2984.22|2995.32|2986.12|2993.42|2984.22|29
1644180480000|2022-02-06 20:48:00|2993.34|2984.14|2993.22|2984.02|2993.5|2984.3|2993.22|2984.02|30
1644180490000|2022-02-06 20:48:10|2993.21|2984.01|2992.14|2982.94|2993.24|2984.04|2992.14|2982.94|29
1644180500000|2022-02-06 20:48:20|2992.06|2982.86|2992.51|2983.31|2992.51|2983.31|2991.86|2982.66|20
1644180510000|2022-02-06 20:48:30|2992.53|2983.33|2991.06|2981.86|2992.53|2983.33|2990.74|2981.54|28
1644180520000|2022-02-06 20:48:40|2991.04|2981.84|2991.53|2982.33|2991.59|2982.39|2991.04|2981.84|23
1644180530000|2022-02-06 20:48:50|2991.57|2982.37|2990.25|2981.05|2991.58|2982.38|2990.13|2980.93|30
1644180540000|2022-02-06 20:49:00|2990.27|2981.07|2989.48|2980.28|2990.62|2981.42|2989.43|2980.23|35
1644180550000|2022-02-06 20:49:10|2989.54|2980.34|2989.14|2979.94|2989.57|2980.37|2989.14|2979.94|23
1644180560000|2022-02-06 20:49:20|2989.11|2979.91|2986.14|2976.94|2989.11|2979.91|2986.12|2976.92|35
1644180570000|2022-02-06 20:49:30|2986.13|2976.93|2989.29|2980.09|2989.29|2980.09|2986.13|2976.93|38
1644180580000|2022-02-06 20:49:40|2989.51|2980.31|2988.92|2979.72|2990.37|2981.17|2988.64|2979.44|37
1644180590000|2022-02-06 20:49:50|2988.81|2979.61|2988.47|2979.27|2988.95|2979.75|2988.47|2979.27|33
1644180600000|2022-02-06 20:50:00|2988.28|2979.08|2988.95|2979.75|2989.01|2979.81|2988.1|2978.9|30
1644180610000|2022-02-06 20:50:10|2988.94|2979.74|2987.79|2978.59|2988.94|2979.74|2987.76|2978.56|35
1644180620000|2022-02-06 20:50:20|2987.8|2978.6|2987.21|2978.01|2987.8|2978.6|2987.12|2977.92|32
1644180630000|2022-02-06 20:50:30|2987.23|2978.03|2988|2978.8|2988|2978.8|2987.23|2978.03|31
1644180640000|2022-02-06 20:50:40|2988.01|2978.81|2988.6|2979.4|2989.37|2980.17|2988.01|2978.81|36
1644180650000|2022-02-06 20:50:50|2988.54|2979.34|2988.52|2979.32|2988.81|2979.61|2988.41|2979.21|28
1644180660000|2022-02-06 20:51:00|2988.41|2979.21|2988.85|2979.65|2989.05|2979.85|2988.36|2979.16|31
1644180670000|2022-02-06 20:51:10|2988.88|2979.68|2988.52|2979.32|2988.88|2979.68|2988.34|2979.14|31
1644180680000|2022-02-06 20:51:20|2988.35|2979.15|2988.16|2978.96|2988.62|2979.42|2988.15|2978.95|33
1644180690000|2022-02-06 20:51:30|2988.17|2978.97|2988.09|2978.89|2988.17|2978.97|2987.76|2978.56|31
1644180700000|2022-02-06 20:51:40|2988.08|2978.88|2987.84|2978.64|2988.08|2978.88|2987.71|2978.51|27
1644180710000|2022-02-06 20:51:50|2987.87|2978.67|2988.13|2978.93|2988.38|2979.18|2987.83|2978.63|36
1644180720000|2022-02-06 20:52:00|2988.2|2979|2988.26|2979.06|2988.48|2979.28|2988.04|2978.84|23
1644180730000|2022-02-06 20:52:10|2988.24|2979.04|2987.53|2978.33|2988.25|2979.05|2987.4|2978.2|25
1644180740000|2022-02-06 20:52:20|2987.38|2978.18|2986.28|2977.08|2987.38|2978.18|2986.24|2977.04|36
1644180750000|2022-02-06 20:52:30|2986.22|2977.02|2986.32|2977.12|2986.45|2977.25|2986.08|2976.88|35
1644180760000|2022-02-06 20:52:40|2986.36|2977.16|2985.31|2976.11|2986.86|2977.66|2984.89|2975.69|36
1644180770000|2022-02-06 20:52:50|2985.09|2975.89|2985.54|2976.34|2985.88|2976.68|2985.09|2975.89|39
1644180780000|2022-02-06 20:53:00|2985.48|2976.28|2985.2|2976|2985.51|2976.31|2984.57|2975.37|36
1644180790000|2022-02-06 20:53:10|2985.34|2976.14|2984.93|2975.73|2985.83|2976.63|2984.9|2975.7|34
1644180800000|2022-02-06 20:53:20|2984.98|2975.78|2984.33|2975.13|2984.98|2975.78|2984.3|2975.1|38
1644180810000|2022-02-06 20:53:30|2984.35|2975.15|2984.12|2974.92|2984.35|2975.15|2983.92|2974.72|34
1644180820000|2022-02-06 20:53:40|2983.93|2974.73|2983.1|2973.9|2983.93|2974.73|2983.03|2973.83|37
1644180830000|2022-02-06 20:53:50|2983.05|2973.85|2982.69|2973.49|2983.05|2973.85|2982.59|2973.39|31
1644180840000|2022-02-06 20:54:00|2982.73|2973.53|2983.64|2974.44|2983.79|2974.59|2982.73|2973.53|30
1644180850000|2022-02-06 20:54:10|2983.58|2974.38|2983.82|2974.62|2983.98|2974.78|2983.49|2974.29|32
1644180860000|2022-02-06 20:54:20|2983.93|2974.73|2984.51|2975.31|2984.57|2975.37|2983.87|2974.67|36
1644180870000|2022-02-06 20:54:30|2984.63|2975.43|2984.51|2975.31|2984.65|2975.45|2984.13|2974.93|31
1644180880000|2022-02-06 20:54:40|2984.4|2975.2|2985.51|2976.31|2985.55|2976.35|2984.37|2975.17|30
1644180890000|2022-02-06 20:54:50|2985.52|2976.32|2984.85|2975.65|2985.53|2976.33|2984.77|2975.57|26
1644180900000|2022-02-06 20:55:00|2984.87|2975.67|2985.45|2976.25|2985.46|2976.26|2984.84|2975.64|31
1644180910000|2022-02-06 20:55:10|2985.71|2976.51|2988.44|2979.24|2988.44|2979.24|2985.71|2976.51|36
1644180920000|2022-02-06 20:55:20|2988.61|2979.41|2993.62|2984.42|2994.11|2984.91|2988.58|2979.38|36
1644180930000|2022-02-06 20:55:30|2993.53|2984.33|2991.95|2982.75|2993.73|2984.53|2991.93|2982.73|32
1644180940000|2022-02-06 20:55:40|2991.97|2982.77|2992.01|2982.81|2992.01|2982.81|2990.55|2981.35|34
1644180950000|2022-02-06 20:55:50|2992.2|2983|2991.49|2982.29|2992.4|2983.2|2991.3|2982.1|33
1644180960000|2022-02-06 20:56:00|2991.4|2982.2|2990.32|2981.12|2991.65|2982.45|2990.32|2981.12|34
1644180970000|2022-02-06 20:56:10|2990.36|2981.16|2990.32|2981.12|2990.39|2981.19|2990.28|2981.08|27
1644180980000|2022-02-06 20:56:20|2990.31|2981.11|2990.71|2981.51|2990.71|2981.51|2990.13|2980.93|29
1644180990000|2022-02-06 20:56:30|2990.72|2981.52|2990.76|2981.56|2990.89|2981.69|2990.22|2981.02|27
1644181000000|2022-02-06 20:56:40|2990.75|2981.55|2990.63|2981.43|2990.78|2981.58|2990.6|2981.4|29
1644181010000|2022-02-06 20:56:50|2990.64|2981.44|2989.94|2980.74|2990.64|2981.44|2989.94|2980.74|27
1644181020000|2022-02-06 20:57:00|2989.92|2980.72|2989.96|2980.76|2990.1|2980.9|2989.92|2980.72|26
1644181030000|2022-02-06 20:57:10|2989.94|2980.74|2990.13|2980.93|2990.13|2980.93|2989.76|2980.56|15
1644181040000|2022-02-06 20:57:20|2990.12|2980.92|2991.26|2982.06|2991.26|2982.06|2990.11|2980.91|30
1644181050000|2022-02-06 20:57:30|2991.41|2982.21|2991.91|2982.71|2991.95|2982.75|2991.4|2982.2|28
1644181060000|2022-02-06 20:57:40|2991.93|2982.73|2991.34|2982.14|2992|2982.8|2991.26|2982.06|33
1644181070000|2022-02-06 20:57:50|2991.31|2982.11|2990.75|2981.55|2991.31|2982.11|2990.54|2981.34|26
1644181080000|2022-02-06 20:58:00|2990.74|2981.54|2990.95|2981.75|2991.28|2982.08|2990.74|2981.54|29
1644181090000|2022-02-06 20:58:10|2990.96|2981.76|2991.22|2982.02|2991.22|2982.02|2990.96|2981.76|23
1644181100000|2022-02-06 20:58:20|2991.23|2982.03|2991.18|2981.98|2991.44|2982.24|2991.07|2981.87|26
1644181110000|2022-02-06 20:58:30|2991.09|2981.89|2991.91|2982.71|2991.97|2982.77|2991.01|2981.81|21
1644181120000|2022-02-06 20:58:40|2991.9|2982.7|2992.15|2982.95|2992.15|2982.95|2991.9|2982.7|35
1644181130000|2022-02-06 20:58:50|2992.19|2982.99|2991.81|2982.61|2992.24|2983.04|2991.16|2981.96|36
1644181140000|2022-02-06 20:59:00|2991.87|2982.67|2994.01|2984.81|2994.15|2984.95|2991.87|2982.67|38
1644181150000|2022-02-06 20:59:10|2994.04|2984.84|2994.07|2984.87|2994.24|2985.04|2993.9|2984.7|34
1644181160000|2022-02-06 20:59:20|2994.05|2984.85|2993.01|2983.81|2994.21|2985.01|2992.92|2983.72|34
1644181170000|2022-02-06 20:59:30|2992.89|2983.69|2991.71|2982.51|2992.89|2983.69|2991.7|2982.5|36
1644181180000|2022-02-06 20:59:40|2991.76|2982.56|2992.08|2982.88|2992.08|2982.88|2991.54|2982.34|31
1644181190000|2022-02-06 20:59:50|2992.07|2982.87|2991.58|2982.38|2992.07|2982.87|2991.36|2982.16|30
1644181200000|2022-02-06 21:00:00|2991.53|2982.33|2992.55|2983.35|2992.9|2983.7|2991.53|2982.33|32
1644181210000|2022-02-06 21:00:10|2992.56|2983.36|2992.53|2983.33|2992.94|2983.74|2991.92|2982.72|34
1644181220000|2022-02-06 21:00:20|2992.5|2983.3|2993.57|2984.37|2994.02|2984.82|2992.5|2983.3|37
1644181230000|2022-02-06 21:00:30|2993.58|2984.38|2992.76|2983.56|2993.58|2984.38|2992.76|2983.56|27
1644181240000|2022-02-06 21:00:40|2992.74|2983.54|2992.04|2982.84|2992.87|2983.67|2991.56|2982.36|37
1644181250000|2022-02-06 21:00:50|2992.15|2982.95|2992.84|2983.64|2993.26|2984.06|2992.15|2982.95|32
1644181260000|2022-02-06 21:01:00|2992.72|2983.52|2992.61|2983.41|2992.72|2983.52|2991.92|2982.72|35
1644181270000|2022-02-06 21:01:10|2992.6|2983.4|2992.92|2983.72|2992.92|2983.72|2992.6|2983.4|16
1644181280000|2022-02-06 21:01:20|2992.91|2983.71|2992.96|2983.76|2992.96|2983.76|2992.69|2983.49|25
1644181290000|2022-02-06 21:01:30|2992.95|2983.75|2993.21|2984.01|2993.3|2984.1|2992.83|2983.63|29
1644181300000|2022-02-06 21:01:40|2993.18|2983.98|2993.12|2983.92|2993.49|2984.29|2993.12|2983.92|28
1644181310000|2022-02-06 21:01:50|2993.21|2984.01|2993.05|2983.85|2993.25|2984.05|2993.05|2983.85|12
1644181320000|2022-02-06 21:02:00|2993.03|2983.83|2992.93|2983.73|2993.03|2983.83|2992.6|2983.4|26
1644181330000|2022-02-06 21:02:10|2992.95|2983.75|2993.36|2984.16|2993.42|2984.22|2992.95|2983.75|30
1644181340000|2022-02-06 21:02:20|2993.35|2984.15|2993.58|2984.38|2993.61|2984.41|2993.35|2984.15|19
1644181350000|2022-02-06 21:02:30|2993.57|2984.37|2993.52|2984.32|2993.64|2984.44|2993.29|2984.09|29
1644181360000|2022-02-06 21:02:40|2993.51|2984.31|2993.88|2984.68|2993.97|2984.77|2993.51|2984.31|28
1644181370000|2022-02-06 21:02:50|2993.99|2984.79|2993.88|2984.68|2994.03|2984.83|2993.8|2984.6|34
1644181380000|2022-02-06 21:03:00|2993.98|2984.78|2994.82|2985.62|2994.93|2985.73|2993.94|2984.74|29
1644181390000|2022-02-06 21:03:10|2994.81|2985.61|2994.91|2985.71|2994.91|2985.71|2994.54|2985.34|32
1644181400000|2022-02-06 21:03:20|2994.88|2985.68|2994.75|2985.55|2994.95|2985.75|2994.75|2985.55|20
1644181410000|2022-02-06 21:03:30|2994.7|2985.5|2994.89|2985.69|2994.94|2985.74|2994.69|2985.49|25
1644181420000|2022-02-06 21:03:40|2994.88|2985.68|2994.49|2985.29|2994.9|2985.7|2994.49|2985.29|34
1644181430000|2022-02-06 21:03:50|2994.38|2985.18|2993.88|2984.68|2994.38|2985.18|2993.76|2984.56|35
1644181440000|2022-02-06 21:04:00|2993.85|2984.65|2993.27|2984.07|2994.14|2984.94|2993.26|2984.06|30
1644181450000|2022-02-06 21:04:10|2993.29|2984.09|2993.74|2984.54|2994.01|2984.81|2993.12|2983.92|23
1644181460000|2022-02-06 21:04:20|2993.72|2984.52|2992.89|2983.69|2994.12|2984.92|2992.89|2983.69|29
1644181470000|2022-02-06 21:04:30|2992.91|2983.71|2992.41|2983.21|2993.23|2984.03|2992.41|2983.21|31
1644181480000|2022-02-06 21:04:40|2992.45|2983.25|2992.72|2983.52|2992.76|2983.56|2992.45|2983.25|30
1644181490000|2022-02-06 21:04:50|2992.66|2983.46|2993.76|2984.56|2993.89|2984.69|2992.66|2983.46|33
1644181500000|2022-02-06 21:05:00|2993.68|2984.48|2993|2983.8|2993.85|2984.65|2993|2983.8|37
1644181510000|2022-02-06 21:05:10|2993.01|2983.81|2993.27|2984.07|2993.27|2984.07|2992.88|2983.68|30
1644181520000|2022-02-06 21:05:20|2993.24|2984.04|2993.38|2984.18|2993.38|2984.18|2993.16|2983.96|25
1644181530000|2022-02-06 21:05:30|2993.39|2984.19|2993.37|2984.17|2993.48|2984.28|2993.24|2984.04|30
1644181540000|2022-02-06 21:05:40|2993.36|2984.16|2992.41|2983.21|2993.36|2984.16|2992.41|2983.21|28
1644181550000|2022-02-06 21:05:50|2992.39|2983.19|2990.91|2981.71|2992.43|2983.23|2990.9|2981.7|25
1644181560000|2022-02-06 21:06:00|2990.93|2981.73|2990.66|2981.46|2990.97|2981.77|2990.55|2981.35|30
1644181570000|2022-02-06 21:06:10|2990.76|2981.56|2989.88|2980.68|2990.82|2981.62|2989.88|2980.68|17
1644181580000|2022-02-06 21:06:20|2989.58|2980.38|2989.35|2980.15|2989.79|2980.59|2988.7|2979.5|37
1644181590000|2022-02-06 21:06:30|2989.34|2980.14|2989.5|2980.3|2989.68|2980.48|2989.34|2980.14|22
1644181600000|2022-02-06 21:06:40|2989.49|2980.29|2989.36|2980.16|2989.52|2980.32|2989.3|2980.1|30
1644181610000|2022-02-06 21:06:50|2989.37|2980.17|2989.51|2980.31|2989.78|2980.58|2989.36|2980.16|34
1644181620000|2022-02-06 21:07:00|2989.47|2980.27|2989.27|2980.07|2989.48|2980.28|2988.8|2979.6|34
1644181630000|2022-02-06 21:07:10|2989.26|2980.06|2988.11|2978.91|2989.26|2980.06|2987.99|2978.79|29
1644181640000|2022-02-06 21:07:20|2988.12|2978.92|2987.62|2978.42|2988.14|2978.94|2987.62|2978.42|29
1644181650000|2022-02-06 21:07:30|2987.63|2978.43|2987.68|2978.48|2987.68|2978.48|2987.58|2978.38|19
1644181660000|2022-02-06 21:07:40|2987.66|2978.46|2987.85|2978.65|2987.88|2978.68|2987.66|2978.46|26
1644181670000|2022-02-06 21:07:50|2987.86|2978.66|2989.43|2980.23|2989.47|2980.27|2987.83|2978.63|30
1644181680000|2022-02-06 21:08:00|2989.44|2980.24|2990.9|2981.7|2990.99|2981.79|2989.39|2980.19|35
1644181690000|2022-02-06 21:08:10|2990.84|2981.64|2991.29|2982.09|2991.5|2982.3|2990.79|2981.59|29
1644181700000|2022-02-06 21:08:20|2991.31|2982.11|2991.59|2982.39|2991.59|2982.39|2991.31|2982.11|25
1644181710000|2022-02-06 21:08:30|2991.7|2982.5|2993.44|2984.24|2993.44|2984.24|2991.61|2982.41|38
1644181720000|2022-02-06 21:08:40|2993.62|2984.42|2993.68|2984.48|2993.79|2984.59|2993.62|2984.42|31
1644181730000|2022-02-06 21:08:50|2993.72|2984.52|2994.89|2985.69|2994.89|2985.69|2993.72|2984.52|33
1644181740000|2022-02-06 21:09:00|2994.88|2985.68|2994.22|2985.02|2994.89|2985.69|2993.91|2984.71|29
1644181750000|2022-02-06 21:09:10|2994.23|2985.03|2994.17|2984.97|2994.23|2985.03|2993.95|2984.75|21
1644181760000|2022-02-06 21:09:20|2994.22|2985.02|2994.22|2985.02|2994.32|2985.12|2994.2|2985|21
1644181770000|2022-02-06 21:09:30|2994.27|2985.07|2995.18|2985.98|2995.18|2985.98|2994.25|2985.05|20
1644181780000|2022-02-06 21:09:40|2995.22|2986.02|2996.05|2986.85|2996.09|2986.89|2995.21|2986.01|30
1644181790000|2022-02-06 21:09:50|2995.97|2986.77|2995.96|2986.76|2996.07|2986.87|2995.9|2986.7|31
1644181800000|2022-02-06 21:10:00|2995.95|2986.75|2996.17|2986.97|2996.18|2986.98|2995.95|2986.75|22
1644181810000|2022-02-06 21:10:10|2996.14|2986.94|2995.5|2986.3|2996.19|2986.99|2995.45|2986.25|23
1644181820000|2022-02-06 21:10:20|2995.56|2986.36|2995.08|2985.88|2995.59|2986.39|2994.78|2985.58|26
1644181830000|2022-02-06 21:10:30|2995.07|2985.87|2995.93|2986.73|2996.03|2986.83|2995.07|2985.87|30
1644181840000|2022-02-06 21:10:40|2996.01|2986.81|2996.14|2986.94|2996.22|2987.02|2995.97|2986.77|22
1644181850000|2022-02-06 21:10:50|2996.17|2986.97|2995.31|2986.11|2996.17|2986.97|2995.31|2986.11|20
1644181860000|2022-02-06 21:11:00|2995.36|2986.16|2995.84|2986.64|2995.84|2986.64|2994.77|2985.57|24
1644181870000|2022-02-06 21:11:10|2995.91|2986.71|2995.01|2985.81|2995.97|2986.77|2994.98|2985.78|27
1644181880000|2022-02-06 21:11:20|2995.09|2985.89|2995.53|2986.33|2995.81|2986.61|2995.09|2985.89|30
1644181890000|2022-02-06 21:11:30|2995.52|2986.32|2994.94|2985.74|2995.52|2986.32|2994.89|2985.69|24
1644181900000|2022-02-06 21:11:40|2994.93|2985.73|2995.5|2986.3|2995.56|2986.36|2994.91|2985.71|30
1644181910000|2022-02-06 21:11:50|2995.49|2986.29|2995.3|2986.1|2995.49|2986.29|2995.28|2986.08|26
1644181920000|2022-02-06 21:12:00|2995.36|2986.16|2994.56|2985.36|2995.41|2986.21|2993.91|2984.71|29
1644181930000|2022-02-06 21:12:10|2994.42|2985.22|2994.35|2985.15|2994.42|2985.22|2993.72|2984.52|34
1644181940000|2022-02-06 21:12:20|2994.4|2985.2|2993.85|2984.65|2994.91|2985.71|2993.85|2984.65|27
1644181950000|2022-02-06 21:12:30|2993.84|2984.64|2994.32|2985.12|2994.37|2985.17|2993.84|2984.64|27
1644181960000|2022-02-06 21:12:40|2994.22|2985.02|2993.9|2984.7|2994.22|2985.02|2993.14|2983.94|35
1644181970000|2022-02-06 21:12:50|2993.83|2984.63|2994.05|2984.85|2994.25|2985.05|2993.83|2984.63|21
1644181980000|2022-02-06 21:13:00|2994.04|2984.84|2993.34|2984.14|2994.04|2984.84|2993.21|2984.01|26
1644181990000|2022-02-06 21:13:10|2993.35|2984.15|2993.38|2984.18|2993.4|2984.2|2993.35|2984.15|13
1644182000000|2022-02-06 21:13:20|2993.32|2984.12|2992.14|2982.94|2993.36|2984.16|2991.9|2982.7|29
1644182010000|2022-02-06 21:13:30|2992.16|2982.96|2993.16|2983.96|2993.24|2984.04|2992.15|2982.95|33
1644182020000|2022-02-06 21:13:40|2993.07|2983.87|2992.39|2983.19|2993.24|2984.04|2992.26|2983.06|27
1644182030000|2022-02-06 21:13:50|2992.33|2983.13|2992.59|2983.39|2992.59|2983.39|2991.76|2982.56|34
1644182040000|2022-02-06 21:14:00|2992.6|2983.4|2991.25|2982.05|2992.85|2983.65|2991.19|2981.99|39
1644182050000|2022-02-06 21:14:10|2991.24|2982.04|2990.8|2981.6|2991.24|2982.04|2990.13|2980.93|30
1644182060000|2022-02-06 21:14:20|2990.78|2981.58|2989.97|2980.77|2990.78|2981.58|2989.95|2980.75|28
1644182070000|2022-02-06 21:14:30|2990.03|2980.83|2990.79|2981.59|2990.79|2981.59|2989.97|2980.77|28
1644182080000|2022-02-06 21:14:40|2990.76|2981.56|2990.78|2981.58|2991.02|2981.82|2990.75|2981.55|22
1644182090000|2022-02-06 21:14:50|2990.75|2981.55|2991.17|2981.97|2991.19|2981.99|2990.63|2981.43|32
1644182100000|2022-02-06 21:15:00|2991.08|2981.88|2991.48|2982.28|2991.48|2982.28|2990.64|2981.44|28
1644182110000|2022-02-06 21:15:10|2991.4|2982.2|2991.7|2982.5|2991.71|2982.51|2991.32|2982.12|27
1644182120000|2022-02-06 21:15:20|2991.58|2982.38|2991.88|2982.68|2992.69|2983.49|2991.56|2982.36|33
1644182130000|2022-02-06 21:15:30|2991.89|2982.69|2991.39|2982.19|2991.89|2982.69|2991.39|2982.19|25
1644182140000|2022-02-06 21:15:40|2991.38|2982.18|2991.49|2982.29|2991.49|2982.29|2991.3|2982.1|27
1644182150000|2022-02-06 21:15:50|2991.51|2982.31|2991.84|2982.64|2991.84|2982.64|2991.51|2982.31|19
1644182160000|2022-02-06 21:16:00|2991.75|2982.55|2991.95|2982.75|2991.95|2982.75|2991.74|2982.54|32
1644182170000|2022-02-06 21:16:10|2991.96|2982.76|2993.06|2983.86|2993.07|2983.87|2991.96|2982.76|35
1644182180000|2022-02-06 21:16:20|2993.08|2983.88|2992.56|2983.36|2993.08|2983.88|2992.5|2983.3|26
1644182190000|2022-02-06 21:16:30|2992.57|2983.37|2992.46|2983.26|2992.6|2983.4|2991.78|2982.58|27
1644182200000|2022-02-06 21:16:40|2992.52|2983.32|2993.2|2984|2993.2|2984|2992.48|2983.28|28
1644182210000|2022-02-06 21:16:50|2993.25|2984.05|2993.11|2983.91|2993.26|2984.06|2993.07|2983.87|26
1644182220000|2022-02-06 21:17:00|2993.13|2983.93|2992.42|2983.22|2993.15|2983.95|2992.39|2983.19|23
1644182230000|2022-02-06 21:17:10|2992.41|2983.21|2992.64|2983.44|2992.64|2983.44|2992.05|2982.85|29
1644182240000|2022-02-06 21:17:20|2992.65|2983.45|2992.01|2982.81|2992.89|2983.69|2992|2982.8|29
1644182250000|2022-02-06 21:17:30|2992.04|2982.84|2992.01|2982.81|2992.05|2982.85|2991.8|2982.6|27
1644182260000|2022-02-06 21:17:40|2992.02|2982.82|2991.95|2982.75|2992.09|2982.89|2991.94|2982.74|29
1644182270000|2022-02-06 21:17:50|2991.88|2982.68|2991.41|2982.21|2991.88|2982.68|2991.41|2982.21|27
1644182280000|2022-02-06 21:18:00|2991.42|2982.22|2992.3|2983.1|2992.3|2983.1|2991.4|2982.2|27
1644182290000|2022-02-06 21:18:10|2992.31|2983.11|2992.64|2983.44|2992.65|2983.45|2992.26|2983.06|16
1644182300000|2022-02-06 21:18:20|2992.65|2983.45|2993.15|2983.95|2993.15|2983.95|2992.65|2983.45|29
1644182310000|2022-02-06 21:18:30|2993.17|2983.97|2996.1|2986.9|2996.1|2986.9|2993.17|2983.97|31
1644182320000|2022-02-06 21:18:40|2996.12|2986.92|2996.31|2987.11|2996.31|2987.11|2996.12|2986.92|22
1644182330000|2022-02-06 21:18:50|2996.34|2987.14|2996.71|2987.51|2996.87|2987.67|2996.33|2987.13|24
1644182340000|2022-02-06 21:19:00|2996.68|2987.48|2996.49|2987.29|2996.85|2987.65|2996.49|2987.29|30
1644182350000|2022-02-06 21:19:10|2996.67|2987.47|2995.9|2986.7|2996.67|2987.47|2995.89|2986.69|29
1644182360000|2022-02-06 21:19:20|2995.92|2986.72|2996.74|2987.54|2996.81|2987.61|2995.87|2986.67|28
1644182370000|2022-02-06 21:19:30|2996.73|2987.53|2998.19|2988.99|2998.19|2988.99|2996.73|2987.53|34
1644182380000|2022-02-06 21:19:40|2998.24|2989.04|2998.75|2989.55|2999.51|2990.31|2998.23|2989.03|34
1644182390000|2022-02-06 21:19:50|2998.73|2989.53|2998.41|2989.21|2998.75|2989.55|2997.97|2988.77|31
1644182400000|2022-02-06 21:20:00|2998.38|2989.18|2998.25|2989.05|2998.54|2989.34|2998.12|2988.92|28
1644182410000|2022-02-06 21:20:10|2998.29|2989.09|2998.07|2988.87|2998.29|2989.09|2997.05|2987.85|33
1644182420000|2022-02-06 21:20:20|2998.08|2988.88|2998.18|2988.98|2998.23|2989.03|2998.06|2988.86|15
1644182430000|2022-02-06 21:20:30|2998.2|2989|2998.4|2989.2|2998.4|2989.2|2998.14|2988.94|16
1644182440000|2022-02-06 21:20:40|2998.39|2989.19|2998.17|2988.97|2998.41|2989.21|2998.09|2988.89|26
1644182450000|2022-02-06 21:20:50|2998.13|2988.93|2998.61|2989.41|2998.61|2989.41|2997.93|2988.73|22
1644182460000|2022-02-06 21:21:00|2998.6|2989.4|3000.26|2991.06|3000.26|2991.06|2998.6|2989.4|25
1644182470000|2022-02-06 21:21:10|3000.25|2991.05|2999.25|2990.05|3000.25|2991.05|2999.16|2989.96|26
1644182480000|2022-02-06 21:21:20|2999.2|2990|2999.46|2990.26|2999.67|2990.47|2999.2|2990|28
1644182490000|2022-02-06 21:21:30|2999.52|2990.32|2999.6|2990.4|2999.74|2990.54|2999.29|2990.09|30
1644182500000|2022-02-06 21:21:40|2999.61|2990.41|2999.44|2990.24|2999.61|2990.41|2999.18|2989.98|21
1644182510000|2022-02-06 21:21:50|2999.34|2990.14|2999.72|2990.52|2999.72|2990.52|2999.34|2990.14|26
1644182520000|2022-02-06 21:22:00|2999.71|2990.51|3000.09|2990.89|3000.09|2990.89|2999.7|2990.5|21
1644182530000|2022-02-06 21:22:10|3000.13|2990.93|2999.39|2990.19|3000.13|2990.93|2999.36|2990.16|24
1644182540000|2022-02-06 21:22:20|2999.4|2990.2|2999.51|2990.31|2999.57|2990.37|2998.92|2989.72|31
1644182550000|2022-02-06 21:22:30|2999.5|2990.3|2999.45|2990.25|2999.57|2990.37|2999.31|2990.11|27
1644182560000|2022-02-06 21:22:40|2999.46|2990.26|2999.77|2990.57|2999.77|2990.57|2999.46|2990.26|18
1644182570000|2022-02-06 21:22:50|2999.7|2990.5|2999.78|2990.58|2999.93|2990.73|2999.7|2990.5|26
1644182580000|2022-02-06 21:23:00|2999.77|2990.57|2999.98|2990.78|3000.04|2990.84|2999.65|2990.45|35
1644182590000|2022-02-06 21:23:10|2999.97|2990.77|2999.92|2990.72|3000.05|2990.85|2999.92|2990.72|16
1644182600000|2022-02-06 21:23:20|2999.91|2990.71|3000|2990.8|3000.06|2990.86|2999.86|2990.66|20
1644182610000|2022-02-06 21:23:30|2999.98|2990.78|3000.05|2990.85|3000.11|2990.91|2999.93|2990.73|17
1644182620000|2022-02-06 21:23:40|3000.04|2990.84|2999.93|2990.73|3000.05|2990.85|2999.92|2990.72|23
1644182630000|2022-02-06 21:23:50|2999.81|2990.61|2999.49|2990.29|2999.81|2990.61|2999.38|2990.18|24
1644182640000|2022-02-06 21:24:00|2999.48|2990.28|2999.45|2990.25|2999.55|2990.35|2999.4|2990.2|29
1644182650000|2022-02-06 21:24:10|2999.49|2990.29|2999.76|2990.56|3000.15|2990.95|2999.4|2990.2|30
1644182660000|2022-02-06 21:24:20|2999.81|2990.61|2999.88|2990.68|2999.96|2990.76|2999.77|2990.57|28
1644182670000|2022-02-06 21:24:30|2999.87|2990.67|2999.95|2990.75|2999.95|2990.75|2999.64|2990.44|18
1644182680000|2022-02-06 21:24:40|2999.79|2990.59|2999.69|2990.49|2999.83|2990.63|2999.47|2990.27|27
1644182690000|2022-02-06 21:24:50|2999.71|2990.51|2999.69|2990.49|2999.71|2990.51|2999.63|2990.43|18
1644182700000|2022-02-06 21:25:00|2999.66|2990.46|2999.68|2990.48|2999.76|2990.56|2999.6|2990.4|23
1644182710000|2022-02-06 21:25:10|2999.69|2990.49|2999.63|2990.43|2999.79|2990.59|2999.63|2990.43|18
1644182720000|2022-02-06 21:25:20|2999.69|2990.49|2999.62|2990.42|2999.81|2990.61|2999.62|2990.42|23
1644182730000|2022-02-06 21:25:30|2999.69|2990.49|2999.4|2990.2|2999.73|2990.53|2999.35|2990.15|26
1644182740000|2022-02-06 21:25:40|2999.43|2990.23|2999.37|2990.17|2999.46|2990.26|2999.3|2990.1|25
1644182750000|2022-02-06 21:25:50|2999.39|2990.19|2999.15|2989.95|2999.49|2990.29|2998.91|2989.71|28
1644182760000|2022-02-06 21:26:00|2998.96|2989.76|2999.36|2990.16|2999.36|2990.16|2998.96|2989.76|20
1644182770000|2022-02-06 21:26:10|2999.27|2990.07|2999.51|2990.31|2999.52|2990.32|2999.09|2989.89|19
1644182780000|2022-02-06 21:26:20|2999.52|2990.32|3000.7|2991.5|3001.12|2991.92|2999.52|2990.32|38
1644182790000|2022-02-06 21:26:30|3000.68|2991.48|3000.61|2991.41|3000.92|2991.72|3000.58|2991.38|31
1644182800000|2022-02-06 21:26:40|3000.6|2991.4|3000.4|2991.2|3000.72|2991.52|3000.25|2991.05|33
1644182810000|2022-02-06 21:26:50|3000.41|2991.21|2999.96|2990.76|3000.66|2991.46|2999.47|2990.27|37
1644182820000|2022-02-06 21:27:00|2999.97|2990.77|3000.76|2991.56|3000.91|2991.71|2999.97|2990.77|37
1644182830000|2022-02-06 21:27:10|3000.8|2991.6|3004.47|2995.27|3005.44|2996.24|3000.72|2991.52|40
1644182840000|2022-02-06 21:27:20|3004.41|2995.21|3005.04|2995.84|3005.1|2995.9|3004.41|2995.21|36
1644182850000|2022-02-06 21:27:30|3005.03|2995.83|3004.87|2995.67|3005.29|2996.09|3004.6|2995.4|33
1644182860000|2022-02-06 21:27:40|3005.18|2995.98|3004.09|2994.89|3005.24|2996.04|3003.99|2994.79|37
1644182870000|2022-02-06 21:27:50|3003.66|2994.46|3003.42|2994.22|3003.8|2994.6|3003.1|2993.9|37
1644182880000|2022-02-06 21:28:00|3003.4|2994.2|3004.31|2995.11|3004.31|2995.11|3003.28|2994.08|29
1644182890000|2022-02-06 21:28:10|3004.45|2995.25|3004.64|2995.44|3004.74|2995.54|3004.38|2995.18|34
1644182900000|2022-02-06 21:28:20|3004.61|2995.41|3004.76|2995.56|3004.99|2995.79|3004.58|2995.38|36
1644182910000|2022-02-06 21:28:30|3004.75|2995.55|3004.49|2995.29|3004.88|2995.68|3004.29|2995.09|32
1644182920000|2022-02-06 21:28:40|3004.48|2995.28|3004.81|2995.61|3004.94|2995.74|3004.48|2995.28|25
1644182930000|2022-02-06 21:28:50|3004.82|2995.62|3004.6|2995.4|3005.21|2996.01|3004.6|2995.4|33
1644182940000|2022-02-06 21:29:00|3004.49|2995.29|3003.42|2994.22|3004.49|2995.29|3003.39|2994.19|36
1644182950000|2022-02-06 21:29:10|3003.73|2994.53|3003.7|2994.5|3003.88|2994.68|3003.12|2993.92|35
1644182960000|2022-02-06 21:29:20|3003.69|2994.49|3003.62|2994.42|3003.99|2994.79|3003.56|2994.36|31
1644182970000|2022-02-06 21:29:30|3003.63|2994.43|3005.05|2995.85|3005.05|2995.85|3003.57|2994.37|32
1644182980000|2022-02-06 21:29:40|3005.02|2995.82|3004.72|2995.52|3006|2996.8|3004.72|2995.52|31
1644182990000|2022-02-06 21:29:50|3004.61|2995.41|3004.71|2995.51|3004.93|2995.73|3004.32|2995.12|29
1644183000000|2022-02-06 21:30:00|3004.76|2995.56|3003.9|2994.7|3004.76|2995.56|3003.85|2994.65|31
1644183010000|2022-02-06 21:30:10|3004.02|2994.82|3003.69|2994.49|3004.05|2994.85|3003.58|2994.38|27
1644183020000|2022-02-06 21:30:20|3003.68|2994.48|3004.19|2994.99|3004.46|2995.26|3003.68|2994.48|34
1644183030000|2022-02-06 21:30:30|3004.13|2994.93|3004.24|2995.04|3004.48|2995.28|3004.13|2994.93|35
1644183040000|2022-02-06 21:30:40|3004.25|2995.05|3005.12|2995.92|3005.15|2995.95|3004.16|2994.96|34
1644183050000|2022-02-06 21:30:50|3005.11|2995.91|3005.24|2996.04|3005.24|2996.04|3005.1|2995.9|26
1644183060000|2022-02-06 21:31:00|3005.23|2996.03|3005.18|2995.98|3005.58|2996.38|3005.16|2995.96|30
1644183070000|2022-02-06 21:31:10|3005.06|2995.86|3005.38|2996.18|3005.38|2996.18|3004.98|2995.78|22
1644183080000|2022-02-06 21:31:20|3005.43|2996.23|3004.86|2995.66|3005.43|2996.23|3004.47|2995.27|34
1644183090000|2022-02-06 21:31:30|3004.98|2995.78|3004.72|2995.52|3004.98|2995.78|3004.48|2995.28|34
1644183100000|2022-02-06 21:31:40|3004.71|2995.51|3004.84|2995.64|3004.84|2995.64|3004.53|2995.33|29
1644183110000|2022-02-06 21:31:50|3004.81|2995.61|3005.02|2995.82|3005.11|2995.91|3004.81|2995.61|33
1644183120000|2022-02-06 21:32:00|3005.01|2995.81|3005|2995.8|3005.18|2995.98|3004.95|2995.75|25
1644183130000|2022-02-06 21:32:10|3005.01|2995.81|3005.16|2995.96|3005.19|2995.99|3005.01|2995.81|27
1644183140000|2022-02-06 21:32:20|3005.14|2995.94|3003.87|2994.67|3005.19|2995.99|3003.87|2994.67|28
1644183150000|2022-02-06 21:32:30|3003.81|2994.61|3004.94|2995.74|3005.08|2995.88|3003.73|2994.53|28
1644183160000|2022-02-06 21:32:40|3004.89|2995.69|3004.59|2995.39|3004.89|2995.69|3004.48|2995.28|30
1644183170000|2022-02-06 21:32:50|3004.58|2995.38|3004.71|2995.51|3004.71|2995.51|3004.54|2995.34|28
1644183180000|2022-02-06 21:33:00|3004.69|2995.49|3004.78|2995.58|3004.78|2995.58|3004.57|2995.37|27
1644183190000|2022-02-06 21:33:10|3004.86|2995.66|3005|2995.8|3005.06|2995.86|3004.72|2995.52|30
1644183200000|2022-02-06 21:33:20|3005.06|2995.86|3004.6|2995.4|3005.08|2995.88|3004.59|2995.39|32
1644183210000|2022-02-06 21:33:30|3004.57|2995.37|3004.75|2995.55|3004.9|2995.7|3004.52|2995.32|27
1644183220000|2022-02-06 21:33:40|3004.73|2995.53|3004.44|2995.24|3004.73|2995.53|3004.44|2995.24|20
1644183230000|2022-02-06 21:33:50|3004.45|2995.25|3004.59|2995.39|3004.92|2995.72|3004.45|2995.25|27
1644183240000|2022-02-06 21:34:00|3004.5|2995.3|3005.6|2996.4|3005.6|2996.4|3004.44|2995.24|33
1644183250000|2022-02-06 21:34:10|3005.56|2996.36|3006.23|2997.03|3006.43|2997.23|3005.55|2996.35|32
1644183260000|2022-02-06 21:34:20|3006.25|2997.05|3006.17|2996.97|3006.35|2997.15|3005.85|2996.65|34
1644183270000|2022-02-06 21:34:30|3006.2|2997|3005.85|2996.65|3006.83|2997.63|3005.75|2996.55|26
1644183280000|2022-02-06 21:34:40|3005.87|2996.67|3006.02|2996.82|3006.08|2996.88|3005.86|2996.66|24
1644183290000|2022-02-06 21:34:50|3006.01|2996.81|3006.84|2997.64|3006.96|2997.76|3006.01|2996.81|29
1644183300000|2022-02-06 21:35:00|3006.81|2997.61|3005.83|2996.63|3006.81|2997.61|3005.61|2996.41|38
1644183310000|2022-02-06 21:35:10|3005.86|2996.66|3005.77|2996.57|3005.86|2996.66|3005.67|2996.47|22
1644183320000|2022-02-06 21:35:20|3005.76|2996.56|3005.81|2996.61|3005.83|2996.63|3005.7|2996.5|12
1644183330000|2022-02-06 21:35:30|3005.8|2996.6|3006.44|2997.24|3006.57|2997.37|3005.8|2996.6|28
1644183340000|2022-02-06 21:35:40|3006.27|2997.07|3006.4|2997.2|3006.61|2997.41|3006.25|2997.05|28
1644183350000|2022-02-06 21:35:50|3006.41|2997.21|3007.14|2997.94|3007.14|2997.94|3006.41|2997.21|29
1644183360000|2022-02-06 21:36:00|3007.12|2997.92|3007.87|2998.67|3008.02|2998.82|3007.12|2997.92|26
1644183370000|2022-02-06 21:36:10|3007.84|2998.64|3007.15|2997.95|3007.95|2998.75|3006.58|2997.38|35
1644183380000|2022-02-06 21:36:20|3007.14|2997.94|3007.02|2997.82|3007.5|2998.3|3006.89|2997.69|34
1644183390000|2022-02-06 21:36:30|3007.03|2997.83|3006.05|2996.85|3007.1|2997.9|3006.05|2996.85|33
1644183400000|2022-02-06 21:36:40|3005.94|2996.74|3006.38|2997.18|3006.38|2997.18|3005.83|2996.63|31
1644183410000|2022-02-06 21:36:50|3006.4|2997.2|3006.13|2996.93|3006.4|2997.2|3006.01|2996.81|28
1644183420000|2022-02-06 21:37:00|3006.15|2996.95|3006.36|2997.16|3006.36|2997.16|3006.1|2996.9|29
1644183430000|2022-02-06 21:37:10|3006.58|2997.38|3006.75|2997.55|3006.79|2997.59|3006.37|2997.17|27
1644183440000|2022-02-06 21:37:20|3006.74|2997.54|3006.57|2997.37|3006.94|2997.74|3006.36|2997.16|35
1644183450000|2022-02-06 21:37:30|3006.55|2997.35|3005.41|2996.21|3006.84|2997.64|3005.23|2996.03|33
1644183460000|2022-02-06 21:37:40|3005.71|2996.51|3006.73|2997.53|3006.81|2997.61|3005.71|2996.51|29
1644183470000|2022-02-06 21:37:50|3006.72|2997.52|3007.29|2998.09|3007.44|2998.24|3006.66|2997.46|29
1644183480000|2022-02-06 21:38:00|3007.3|2998.1|3005.62|2996.42|3007.41|2998.21|3004.98|2995.78|33
1644183490000|2022-02-06 21:38:10|3006.03|2996.83|3005.62|2996.42|3006.05|2996.85|3005.4|2996.2|29
1644183500000|2022-02-06 21:38:20|3005.54|2996.34|3005.79|2996.59|3005.81|2996.61|3005.54|2996.34|24
1644183510000|2022-02-06 21:38:30|3005.8|2996.6|3006|2996.8|3006|2996.8|3005.54|2996.34|33
1644183520000|2022-02-06 21:38:40|3005.97|2996.77|3005.45|2996.25|3006|2996.8|3005.38|2996.18|29
1644183530000|2022-02-06 21:38:50|3005.49|2996.29|3004.95|2995.75|3005.51|2996.31|3004.89|2995.69|27
1644183540000|2022-02-06 21:39:00|3005|2995.8|3005.68|2996.48|3005.68|2996.48|3004.87|2995.67|28
1644183550000|2022-02-06 21:39:10|3005.74|2996.54|3005.85|2996.65|3005.96|2996.76|3005.4|2996.2|29
1644183560000|2022-02-06 21:39:20|3005.9|2996.7|3005.58|2996.38|3005.96|2996.76|3005.54|2996.34|26
1644183570000|2022-02-06 21:39:30|3005.6|2996.4|3005.26|2996.06|3005.6|2996.4|3005.01|2995.81|31
1644183580000|2022-02-06 21:39:40|3005.25|2996.05|3005.06|2995.86|3005.28|2996.08|3005.01|2995.81|19
1644183590000|2022-02-06 21:39:50|3005.03|2995.83|3005.35|2996.15|3005.35|2996.15|3005.02|2995.82|24
1644183600000|2022-02-06 21:40:00|3005.36|2996.16|3005.11|2995.91|3005.36|2996.16|3004.94|2995.74|31
1644183610000|2022-02-06 21:40:10|3005.16|2995.96|3002.88|2993.68|3005.25|2996.05|3002.43|2993.23|36
1644183620000|2022-02-06 21:40:20|3002.95|2993.75|3004.08|2994.88|3004.08|2994.88|3002.95|2993.75|32
1644183630000|2022-02-06 21:40:30|3004|2994.8|3004.53|2995.33|3004.76|2995.56|3003.92|2994.72|29
1644183640000|2022-02-06 21:40:40|3004.52|2995.32|3004.12|2994.92|3004.55|2995.35|3003.82|2994.62|35
1644183650000|2022-02-06 21:40:50|3004.11|2994.91|3003.96|2994.76|3004.27|2995.07|3003.93|2994.73|27
1644183660000|2022-02-06 21:41:00|3003.92|2994.72|3003.85|2994.65|3004.17|2994.97|3003.85|2994.65|32
1644183670000|2022-02-06 21:41:10|3003.9|2994.7|3003.51|2994.31|3003.94|2994.74|3003.51|2994.31|19
1644183680000|2022-02-06 21:41:20|3003.23|2994.03|3003.6|2994.4|3003.6|2994.4|3003.13|2993.93|29
1644183690000|2022-02-06 21:41:30|3004|2994.8|3003.92|2994.72|3004.09|2994.89|3003.79|2994.59|31
1644183700000|2022-02-06 21:41:40|3003.89|2994.69|3003.95|2994.75|3004|2994.8|3003.78|2994.58|33
1644183710000|2022-02-06 21:41:50|3003.88|2994.68|3003.61|2994.41|3004.01|2994.81|3003.57|2994.37|35
1644183720000|2022-02-06 21:42:00|3003.62|2994.42|3004.1|2994.9|3004.1|2994.9|3003.56|2994.36|27
1644183730000|2022-02-06 21:42:10|3004.13|2994.93|3003.75|2994.55|3004.32|2995.12|3003.73|2994.53|32
1644183740000|2022-02-06 21:42:20|3003.77|2994.57|3004.36|2995.16|3004.43|2995.23|3003.76|2994.56|19
1644183750000|2022-02-06 21:42:30|3004.39|2995.19|3004.02|2994.82|3004.44|2995.24|3004.02|2994.82|32
1644183760000|2022-02-06 21:42:40|3004.03|2994.83|3004.25|2995.05|3004.35|2995.15|3004.01|2994.81|29
1644183770000|2022-02-06 21:42:50|3004.33|2995.13|3004.26|2995.06|3004.37|2995.17|3004.02|2994.82|30
1644183780000|2022-02-06 21:43:00|3004.24|2995.04|3004.4|2995.2|3004.46|2995.26|3004.19|2994.99|32
1644183790000|2022-02-06 21:43:10|3004.39|2995.19|3005.06|2995.86|3005.06|2995.86|3003.73|2994.53|34
1644183800000|2022-02-06 21:43:20|3005.07|2995.87|3004.95|2995.75|3005.47|2996.27|3004.81|2995.61|37
1644183810000|2022-02-06 21:43:30|3004.86|2995.66|3004.52|2995.32|3004.86|2995.66|3004.47|2995.27|31
1644183820000|2022-02-06 21:43:40|3004.47|2995.27|3004.8|2995.6|3004.8|2995.6|3004.44|2995.24|29
1644183830000|2022-02-06 21:43:50|3004.81|2995.61|3004.74|2995.54|3004.81|2995.61|3004.56|2995.36|26
1644183840000|2022-02-06 21:44:00|3004.76|2995.56|3004.63|2995.43|3004.81|2995.61|3004.48|2995.28|32
1644183850000|2022-02-06 21:44:10|3004.59|2995.39|3004.75|2995.55|3004.82|2995.62|3004.58|2995.38|30
1644183860000|2022-02-06 21:44:20|3004.76|2995.56|3004.83|2995.63|3004.83|2995.63|3004.72|2995.52|11
1644183870000|2022-02-06 21:44:30|3004.85|2995.65|3005.53|2996.33|3005.82|2996.62|3004.85|2995.65|27
1644183880000|2022-02-06 21:44:40|3005.57|2996.37|3005.31|2996.11|3005.59|2996.39|3005.26|2996.06|27
1644183890000|2022-02-06 21:44:50|3005.3|2996.1|3005.44|2996.24|3005.44|2996.24|3005.3|2996.1|14
1644183900000|2022-02-06 21:45:00|3005.48|2996.28|3005.72|2996.52|3005.72|2996.52|3005.48|2996.28|22
1644183910000|2022-02-06 21:45:10|3005.7|2996.5|3004.84|2995.64|3005.78|2996.58|3004.57|2995.37|31
1644183920000|2022-02-06 21:45:20|3004.78|2995.58|3005.1|2995.9|3005.11|2995.91|3004.74|2995.54|28
1644183930000|2022-02-06 21:45:30|3004.92|2995.72|3004.46|2995.26|3005.12|2995.92|3004.46|2995.26|33
1644183940000|2022-02-06 21:45:40|3004.49|2995.29|3004.99|2995.79|3005.03|2995.83|3004.4|2995.2|30
1644183950000|2022-02-06 21:45:50|3005|2995.8|3004.01|2994.81|3005.1|2995.9|3004.01|2994.81|33
1644183960000|2022-02-06 21:46:00|3004.05|2994.85|3004.61|2995.41|3004.61|2995.41|3004.05|2994.85|23
1644183970000|2022-02-06 21:46:10|3004.66|2995.46|3004.1|2994.9|3004.76|2995.56|3004.1|2994.9|27
1644183980000|2022-02-06 21:46:20|3003.85|2994.65|3003.81|2994.61|3003.94|2994.74|3003.42|2994.22|34
1644183990000|2022-02-06 21:46:30|3003.77|2994.57|3003.83|2994.63|3004.14|2994.94|3003.61|2994.41|27
1644184000000|2022-02-06 21:46:40|3003.76|2994.56|3003.99|2994.79|3004.06|2994.86|3003.72|2994.52|29
1644184010000|2022-02-06 21:46:50|3003.98|2994.78|3004.46|2995.26|3004.47|2995.27|3003.96|2994.76|22
1644184020000|2022-02-06 21:47:00|3004.45|2995.25|3004.31|2995.11|3004.57|2995.37|3004.14|2994.94|22
1644184030000|2022-02-06 21:47:10|3004.39|2995.19|3003.62|2994.42|3004.39|2995.19|3003.61|2994.41|29
1644184040000|2022-02-06 21:47:20|3003.6|2994.4|3003.73|2994.53|3003.86|2994.66|3003.5|2994.3|27
1644184050000|2022-02-06 21:47:30|3003.72|2994.52|3004.14|2994.94|3004.19|2994.99|3003.59|2994.39|23
1644184060000|2022-02-06 21:47:40|3004.16|2994.96|3004.15|2994.95|3004.2|2995|3004.05|2994.85|24
1644184070000|2022-02-06 21:47:50|3004.16|2994.96|3004.22|2995.02|3004.22|2995.02|3004.1|2994.9|26
1644184080000|2022-02-06 21:48:00|3004.24|2995.04|3004.39|2995.19|3004.39|2995.19|3004.2|2995|19
1644184090000|2022-02-06 21:48:10|3004.57|2995.37|3004.36|2995.16|3004.87|2995.67|3004.36|2995.16|26
1644184100000|2022-02-06 21:48:20|3004.13|2994.93|3004.25|2995.05|3004.31|2995.11|3003.77|2994.57|29
1644184110000|2022-02-06 21:48:30|3004.28|2995.08|3005.22|2996.02|3005.3|2996.1|3004.28|2995.08|27
1644184120000|2022-02-06 21:48:40|3005.21|2996.01|3004.92|2995.72|3005.21|2996.01|3004.55|2995.35|28
1644184130000|2022-02-06 21:48:50|3004.9|2995.7|3004.94|2995.74|3004.94|2995.74|3004.85|2995.65|15
1644184140000|2022-02-06 21:49:00|3004.95|2995.75|3005.09|2995.89|3005.27|2996.07|3004.94|2995.74|31
1644184150000|2022-02-06 21:49:10|3005.08|2995.88|3004.99|2995.79|3005.17|2995.97|3004.99|2995.79|19
1644184160000|2022-02-06 21:49:20|3005|2995.8|3004.86|2995.66|3005.07|2995.87|3004.78|2995.58|22
1644184170000|2022-02-06 21:49:30|3004.89|2995.69|3003.77|2994.57|3004.89|2995.69|3003.72|2994.52|23
1644184180000|2022-02-06 21:49:40|3003.72|2994.52|3004.35|2995.15|3004.55|2995.35|3003.72|2994.52|29
1644184190000|2022-02-06 21:49:50|3004.34|2995.14|3004.16|2994.96|3004.34|2995.14|3004.07|2994.87|27
1644184200000|2022-02-06 21:50:00|3004.17|2994.97|3004.29|2995.09|3004.32|2995.12|3004.03|2994.83|19
1644184210000|2022-02-06 21:50:10|3004.28|2995.08|3004.04|2994.84|3004.3|2995.1|3003.91|2994.71|27
1644184220000|2022-02-06 21:50:20|3004.08|2994.88|3004.05|2994.85|3004.24|2995.04|3003.45|2994.25|33
1644184230000|2022-02-06 21:50:30|3004.16|2994.96|3004.04|2994.84|3004.22|2995.02|3003.89|2994.69|24
1644184240000|2022-02-06 21:50:40|3004.03|2994.83|3003.93|2994.73|3004.14|2994.94|3003.9|2994.7|20
1644184250000|2022-02-06 21:50:50|3003.92|2994.72|3004.25|2995.05|3004.25|2995.05|3003.9|2994.7|24
1644184260000|2022-02-06 21:51:00|3004.12|2994.92|3004.04|2994.84|3004.19|2994.99|3003.95|2994.75|27
1644184270000|2022-02-06 21:51:10|3004.05|2994.85|3004.21|2995.01|3004.21|2995.01|3003.93|2994.73|22
1644184280000|2022-02-06 21:51:20|3004.29|2995.09|3004.19|2994.99|3004.29|2995.09|3004.04|2994.84|29
1644184290000|2022-02-06 21:51:30|3004.14|2994.94|3004.68|2995.48|3004.7|2995.5|3004.12|2994.92|31
1644184300000|2022-02-06 21:51:40|3004.71|2995.51|3004.57|2995.37|3004.74|2995.54|3004.52|2995.32|23
1644184310000|2022-02-06 21:51:50|3004.6|2995.4|3004.82|2995.62|3005.03|2995.83|3004.57|2995.37|23
1644184320000|2022-02-06 21:52:00|3004.87|2995.67|3004.98|2995.78|3005.32|2996.12|3004.43|2995.23|31
1644184330000|2022-02-06 21:52:10|3005.06|2995.86|3005.18|2995.98|3005.18|2995.98|3004.86|2995.66|26
1644184340000|2022-02-06 21:52:20|3005.14|2995.94|3005.06|2995.86|3005.22|2996.02|3004.97|2995.77|26
1644184350000|2022-02-06 21:52:30|3004.95|2995.75|3004.76|2995.56|3004.95|2995.75|3004.6|2995.4|29
1644184360000|2022-02-06 21:52:40|3004.79|2995.59|3004.6|2995.4|3004.84|2995.64|3004.6|2995.4|22
1644184370000|2022-02-06 21:52:50|3004.58|2995.38|3004.82|2995.62|3004.82|2995.62|3004.5|2995.3|30
1644184380000|2022-02-06 21:53:00|3004.81|2995.61|3004.41|2995.21|3004.81|2995.61|3004.12|2994.92|32
1644184390000|2022-02-06 21:53:10|3004.38|2995.18|3004.51|2995.31|3004.79|2995.59|3004.36|2995.16|31
1644184400000|2022-02-06 21:53:20|3004.48|2995.28|3004.12|2994.92|3004.55|2995.35|3004.12|2994.92|31
1644184410000|2022-02-06 21:53:30|3004.13|2994.93|3004.22|2995.02|3004.44|2995.24|3004.13|2994.93|25
1644184420000|2022-02-06 21:53:40|3004.2|2995|3004.15|2994.95|3004.3|2995.1|3004.11|2994.91|25
1644184430000|2022-02-06 21:53:50|3004.19|2994.99|3004.63|2995.43|3004.76|2995.56|3004.15|2994.95|20
1644184440000|2022-02-06 21:54:00|3004.58|2995.38|3004.53|2995.33|3004.58|2995.38|3004.31|2995.11|29
1644184450000|2022-02-06 21:54:10|3004.49|2995.29|3004.59|2995.39|3004.6|2995.4|3004.45|2995.25|12
1644184460000|2022-02-06 21:54:20|3004.56|2995.36|3004.59|2995.39|3004.61|2995.41|3004.45|2995.25|29
1644184470000|2022-02-06 21:54:30|3004.6|2995.4|3004.61|2995.41|3004.66|2995.46|3004.49|2995.29|26
1644184480000|2022-02-06 21:54:40|3004.6|2995.4|3005.25|2996.05|3005.37|2996.17|3004.58|2995.38|30
1644184490000|2022-02-06 21:54:50|3005.31|2996.11|3005.31|2996.11|3005.6|2996.4|3005.24|2996.04|28
1644184500000|2022-02-06 21:55:00|3005.29|2996.09|3005.32|2996.12|3005.35|2996.15|3005.22|2996.02|21
1644184510000|2022-02-06 21:55:10|3005.31|2996.11|3005.31|2996.11|3005.46|2996.26|3005.25|2996.05|27
1644184520000|2022-02-06 21:55:20|3005.38|2996.18|3005.04|2995.84|3005.4|2996.2|3005|2995.8|21
1644184530000|2022-02-06 21:55:30|3005.03|2995.83|3004.95|2995.75|3005.03|2995.83|3004.9|2995.7|20
1644184540000|2022-02-06 21:55:40|3004.94|2995.74|3003.49|2994.29|3004.94|2995.74|3003.42|2994.22|36
1644184550000|2022-02-06 21:55:50|3003.4|2994.2|3003.92|2994.72|3003.99|2994.79|3003.08|2993.88|30
1644184560000|2022-02-06 21:56:00|3003.91|2994.71|3003.87|2994.67|3004.09|2994.89|3003.78|2994.58|31
1644184570000|2022-02-06 21:56:10|3003.86|2994.66|3004.05|2994.85|3004.1|2994.9|3003.8|2994.6|25
1644184580000|2022-02-06 21:56:20|3004.06|2994.86|3003.6|2994.4|3004.98|2995.78|3003.6|2994.4|33
1644184590000|2022-02-06 21:56:30|3003.66|2994.46|3003.73|2994.53|3003.73|2994.53|3003.4|2994.2|26
1644184600000|2022-02-06 21:56:40|3003.83|2994.63|3003.46|2994.26|3004.05|2994.85|3003.45|2994.25|25
1644184610000|2022-02-06 21:56:50|3003.47|2994.27|3003.08|2993.88|3003.48|2994.28|3002.99|2993.79|30
1644184620000|2022-02-06 21:57:00|3003.07|2993.87|3001.11|2991.91|3003.16|2993.96|3001.11|2991.91|38
1644184630000|2022-02-06 21:57:10|3001.2|2992|3001.44|2992.24|3001.75|2992.55|3001.18|2991.98|30
1644184640000|2022-02-06 21:57:20|3001.43|2992.23|3001.4|2992.2|3001.58|2992.38|3001.06|2991.86|31
1644184650000|2022-02-06 21:57:30|3001.34|2992.14|3002.12|2992.92|3002.35|2993.15|3001.34|2992.14|32
1644184660000|2022-02-06 21:57:40|3002.22|2993.02|3000.89|2991.69|3002.22|2993.02|3000.79|2991.59|30
1644184670000|2022-02-06 21:57:50|3000.93|2991.73|3001.14|2991.94|3001.16|2991.96|3000.93|2991.73|28
1644184680000|2022-02-06 21:58:00|3001.15|2991.95|3000.97|2991.77|3001.15|2991.95|3000.82|2991.62|30
1644184690000|2022-02-06 21:58:10|3000.95|2991.75|3001.6|2992.4|3001.6|2992.4|3000.74|2991.54|33
1644184700000|2022-02-06 21:58:20|3001.79|2992.59|3002.26|2993.06|3002.64|2993.44|3001.79|2992.59|32
1644184710000|2022-02-06 21:58:30|3002.22|2993.02|3002.17|2992.97|3002.26|2993.06|3002.08|2992.88|34
1644184720000|2022-02-06 21:58:40|3002.2|2993|3002.2|2993|3002.38|2993.18|3002.15|2992.95|29
1644184730000|2022-02-06 21:58:50|3002.23|2993.03|3001.44|2992.24|3002.23|2993.03|3001.4|2992.2|29
1644184740000|2022-02-06 21:59:00|3001.5|2992.3|3001.38|2992.18|3001.5|2992.3|3001.24|2992.04|37
1644184750000|2022-02-06 21:59:10|3001.37|2992.17|3001.18|2991.98|3001.38|2992.18|3000.9|2991.7|33
1644184760000|2022-02-06 21:59:20|3001.21|2992.01|3001.07|2991.87|3001.24|2992.04|3000.45|2991.25|33
1644184770000|2022-02-06 21:59:30|3001.08|2991.88|3000.96|2991.76|3001.08|2991.88|3000.83|2991.63|24
1644184780000|2022-02-06 21:59:40|3000.91|2991.71|3000.89|2991.69|3000.91|2991.71|3000.75|2991.55|20
1644184790000|2022-02-06 21:59:50|3000.9|2991.7|3000.88|2991.68|3000.94|2991.74|3000.86|2991.66|27
1644184800000|2022-02-06 22:00:00|3000.89|2991.69|2999.31|2990.11|3000.89|2991.69|2999.31|2990.11|33
1644184810000|2022-02-06 22:00:10|2999.36|2990.16|2999.88|2990.68|2999.88|2990.68|2999.14|2989.94|24
1644184820000|2022-02-06 22:00:20|2999.96|2990.76|3001.56|2992.36|3001.56|2992.36|2999.92|2990.72|33
1644184830000|2022-02-06 22:00:30|3001.46|2992.26|3001.66|2992.46|3001.82|2992.62|3001.37|2992.17|28
1644184840000|2022-02-06 22:00:40|3001.68|2992.48|3004.17|2994.97|3004.17|2994.97|3001.57|2992.37|25
1644184850000|2022-02-06 22:00:50|3004.44|2995.24|3003.66|2994.46|3004.61|2995.41|3003.66|2994.46|32
1644184860000|2022-02-06 22:01:00|3003.47|2994.27|3004.63|2995.43|3004.63|2995.43|3003.31|2994.11|33
1644184870000|2022-02-06 22:01:10|3004.6|2995.4|3004.15|2994.95|3004.66|2995.46|3003.69|2994.49|28
1644184880000|2022-02-06 22:01:20|3004.17|2994.97|3004.05|2994.85|3004.66|2995.46|3004.05|2994.85|31
1644184890000|2022-02-06 22:01:30|3004.12|2994.92|3004.63|2995.43|3004.66|2995.46|3004.12|2994.92|30
1644184900000|2022-02-06 22:01:40|3004.64|2995.44|3004.3|2995.1|3004.65|2995.45|3004.3|2995.1|20
1644184910000|2022-02-06 22:01:50|3004.35|2995.15|3004.45|2995.25|3004.57|2995.37|3004.35|2995.15|24
1644184920000|2022-02-06 22:02:00|3004.43|2995.23|3003.81|2994.61|3004.43|2995.23|3003.8|2994.6|32
1644184930000|2022-02-06 22:02:10|3003.86|2994.66|3003.72|2994.52|3003.96|2994.76|3003.72|2994.52|31
1644184940000|2022-02-06 22:02:20|3003.74|2994.54|3003.74|2994.54|3003.81|2994.61|3003.65|2994.45|30
1644184950000|2022-02-06 22:02:30|3003.73|2994.53|3003.75|2994.55|3003.89|2994.69|3003.71|2994.51|32
1644184960000|2022-02-06 22:02:40|3003.76|2994.56|3003.81|2994.61|3003.83|2994.63|3003.69|2994.49|23
1644184970000|2022-02-06 22:02:50|3003.77|2994.57|3003.35|2994.15|3003.77|2994.57|3003.35|2994.15|19
1644184980000|2022-02-06 22:03:00|3003.4|2994.2|3003.48|2994.28|3003.48|2994.28|3003.31|2994.11|22
1644184990000|2022-02-06 22:03:10|3003.38|2994.18|2999.96|2990.76|3003.38|2994.18|2999.96|2990.76|34
1644185000000|2022-02-06 22:03:20|2999.94|2990.74|3001.3|2992.1|3001.32|2992.12|2999.94|2990.74|34
1644185010000|2022-02-06 22:03:30|3001.23|2992.03|3001.33|2992.13|3001.45|2992.25|3000.95|2991.75|34
1644185020000|2022-02-06 22:03:40|3001.32|2992.12|3002.91|2993.71|3003.27|2994.07|3001.32|2992.12|36
1644185030000|2022-02-06 22:03:50|3002.9|2993.7|3002.54|2993.34|3002.9|2993.7|3002.3|2993.1|32
1644185040000|2022-02-06 22:04:00|3002.6|2993.4|3003.04|2993.84|3003.09|2993.89|3002.6|2993.4|24
1644185050000|2022-02-06 22:04:10|3003.01|2993.81|3003.38|2994.18|3003.46|2994.26|3002.96|2993.76|24
1644185060000|2022-02-06 22:04:20|3003.36|2994.16|3003.88|2994.68|3004.05|2994.85|3003.36|2994.16|32
1644185070000|2022-02-06 22:04:30|3003.89|2994.69|3003.94|2994.74|3004.09|2994.89|3003.79|2994.59|28
1644185080000|2022-02-06 22:04:40|3003.95|2994.75|3002.93|2993.73|3004.01|2994.81|3002.93|2993.73|28
1644185090000|2022-02-06 22:04:50|3002.95|2993.75|3002.22|2994.52|3002.95|2994.57|3002.05|2993.75|30
1644185100000|2022-02-06 22:05:00|3002.13|2994.43|3002.15|2994.45|3002.22|2994.52|3001.91|2994.21|27
1644185110000|2022-02-06 22:05:10|3002.11|2994.41|3000.4|2992.7|3002.16|2994.46|3000.4|2992.7|29
1644185120000|2022-02-06 22:05:20|3000.39|2992.69|3000.44|2992.74|3000.74|2993.04|3000.33|2992.63|35
1644185130000|2022-02-06 22:05:30|3000.37|2992.67|2999.82|2992.12|3000.46|2992.76|2999.82|2992.12|36
1644185140000|2022-02-06 22:05:40|2999.84|2992.14|2999.35|2991.65|2999.84|2992.14|2998.94|2991.24|36
1644185150000|2022-02-06 22:05:50|2999.1|2991.4|2999.21|2991.51|2999.54|2991.84|2998.99|2991.29|27
1644185160000|2022-02-06 22:06:00|2999.17|2991.47|2999.27|2991.57|2999.53|2991.83|2998.81|2991.11|30
1644185170000|2022-02-06 22:06:10|2998.95|2991.25|2998.89|2991.19|2999.73|2992.03|2998.76|2991.06|32
1644185180000|2022-02-06 22:06:20|2998.77|2991.07|2999.36|2991.66|2999.71|2992.01|2998.77|2991.07|36
1644185190000|2022-02-06 22:06:30|2999.35|2991.65|3000.51|2992.81|3000.62|2992.92|2999.26|2991.56|33
1644185200000|2022-02-06 22:06:40|3000.62|2992.92|3000.05|2992.35|3000.62|2992.92|2999.8|2992.1|34
1644185210000|2022-02-06 22:06:50|3000.06|2992.36|3000.3|2992.6|3000.49|2992.79|3000|2992.3|32
1644185220000|2022-02-06 22:07:00|3000.49|2992.79|3000.51|2992.81|3000.91|2993.21|2999.82|2992.12|31
1644185230000|2022-02-06 22:07:10|3000.54|2992.84|3000.7|2993|3001.34|2993.64|3000.29|2992.59|34
1644185240000|2022-02-06 22:07:20|3000.32|2992.62|3000.61|2992.91|3000.8|2993.1|3000.23|2992.53|28
1644185250000|2022-02-06 22:07:30|3000.62|2992.92|3000.54|2992.84|3000.65|2992.95|3000.36|2992.66|30
1644185260000|2022-02-06 22:07:40|3000.57|2992.87|3000.7|2993|3000.76|2993.06|3000.56|2992.86|18
1644185270000|2022-02-06 22:07:50|3000.68|2992.98|3000.7|2993|3000.76|2993.06|3000.59|2992.89|29
1644185280000|2022-02-06 22:08:00|3000.72|2993.02|3001.45|2993.75|3001.45|2993.75|3000.62|2992.92|21
1644185290000|2022-02-06 22:08:10|3001.53|2993.83|3001.5|2993.8|3001.66|2993.96|3000.91|2993.21|30
1644185300000|2022-02-06 22:08:20|3001.47|2993.77|3001.88|2994.18|3001.93|2994.23|3001.31|2993.61|26
1644185310000|2022-02-06 22:08:30|3001.65|2993.95|3002.11|2994.41|3002.41|2994.71|3001.63|2993.93|27
1644185320000|2022-02-06 22:08:40|3002.34|2994.64|3002.59|2994.89|3002.83|2995.13|3002.28|2994.58|32
1644185330000|2022-02-06 22:08:50|3002.67|2994.97|3003.21|2995.51|3003.27|2995.57|3002.58|2994.88|33
1644185340000|2022-02-06 22:09:00|3003.11|2995.41|3002.56|2994.86|3003.24|2995.54|3002.07|2994.37|28
1644185350000|2022-02-06 22:09:10|3002.46|2994.76|3003.15|2995.45|3003.36|2995.66|3002.46|2994.76|13
1644185360000|2022-02-06 22:09:20|3003.11|2995.41|3002.69|2994.99|3003.22|2995.52|3002.65|2994.95|29
1644185370000|2022-02-06 22:09:30|3002.7|2995|3003.05|2995.35|3003.05|2995.35|3002.7|2995|18
1644185380000|2022-02-06 22:09:40|3002.88|2995.18|3003.2|2995.5|3003.35|2995.65|3002.88|2995.18|25
1644185390000|2022-02-06 22:09:50|3003.17|2995.47|3003.19|2995.49|3003.31|2995.61|3003.17|2995.47|29
1644185400000|2022-02-06 22:10:00|3003.2|2995.5|3003.38|2995.68|3003.44|2995.74|3003.2|2995.5|20
1644185410000|2022-02-06 22:10:10|3003.39|2995.69|3002.31|2994.61|3003.54|2995.84|3002.29|2994.59|29
1644185420000|2022-02-06 22:10:20|3002.28|2994.58|3002.4|2994.7|3002.52|2994.82|3001.92|2994.22|25
1644185430000|2022-02-06 22:10:30|3002.45|2994.75|3002.6|2994.9|3002.62|2994.92|3002.37|2994.67|13
1644185440000|2022-02-06 22:10:40|3002.59|2994.89|3002.64|2994.94|3002.64|2994.94|3002.38|2994.68|19
1644185450000|2022-02-06 22:10:50|3002.68|2994.98|3002.63|2994.93|3002.73|2995.03|3002.63|2994.93|18
1644185460000|2022-02-06 22:11:00|3002.62|2994.92|3002.64|2994.94|3002.77|2995.07|3002.62|2994.92|19
1644185470000|2022-02-06 22:11:10|3002.65|2994.95|3001.38|2993.68|3002.66|2994.96|3001.28|2993.58|23
1644185480000|2022-02-06 22:11:20|3001.36|2993.66|3001.6|2993.9|3001.82|2994.12|3001.17|2993.47|18
1644185490000|2022-02-06 22:11:30|3001.16|2993.46|3002.43|2994.73|3002.43|2994.73|3001.09|2993.39|36
1644185500000|2022-02-06 22:11:40|3002.41|2994.71|3001.95|2994.25|3002.5|2994.8|3001.63|2993.93|22
1644185510000|2022-02-06 22:11:50|3001.62|2993.92|3002.27|2994.57|3002.34|2994.64|3000.98|2993.28|24
1644185520000|2022-02-06 22:12:00|3002.01|2994.31|3001.94|2994.24|3002.32|2994.62|3001.57|2993.87|29
1644185530000|2022-02-06 22:12:10|3001.9|2994.2|3001.75|2994.05|3001.99|2994.29|3001.4|2993.7|26
1644185540000|2022-02-06 22:12:20|3001.79|2994.09|3001.91|2994.21|3002.16|2994.46|3001.76|2994.06|30
1644185550000|2022-02-06 22:12:30|3002.07|2994.37|3002.95|2995.25|3002.98|2995.28|3000.73|2993.03|32
1644185560000|2022-02-06 22:12:40|3002.92|2995.22|3001.96|2994.26|3002.96|2995.26|3001.96|2994.26|29
1644185570000|2022-02-06 22:12:50|3002.11|2994.41|3002.68|2994.98|3002.86|2995.16|3002.11|2994.41|28
1644185580000|2022-02-06 22:13:00|3002.72|2995.02|3002.96|2995.26|3003.15|2995.45|3002.61|2994.91|27
1644185590000|2022-02-06 22:13:10|3002.95|2995.25|3002.78|2995.08|3003.11|2995.41|3002.6|2994.9|32
1644185600000|2022-02-06 22:13:20|3002.97|2995.27|3002.55|2994.85|3002.97|2995.27|3002.42|2994.72|26
1644185610000|2022-02-06 22:13:30|3002.5|2994.8|3003.37|2995.67|3003.37|2995.67|3002.47|2994.77|28
1644185620000|2022-02-06 22:13:40|3003.11|2995.41|3003.38|2995.68|3003.58|2995.88|3003.11|2995.41|36
1644185630000|2022-02-06 22:13:50|3003.3|2995.6|3003.25|2995.55|3003.33|2995.63|3003|2995.3|35
1644185640000|2022-02-06 22:14:00|3003.33|2995.63|3003.04|2995.34|3003.39|2995.69|3002.99|2995.29|33
1644185650000|2022-02-06 22:14:10|3003.03|2995.33|3002.99|2995.29|3003.42|2995.72|3002.96|2995.26|34
1644185660000|2022-02-06 22:14:20|3002.98|2995.28|3003.17|2995.47|3003.21|2995.51|3002.98|2995.28|31
1644185670000|2022-02-06 22:14:30|3003.16|2995.46|3002.84|2995.14|3003.34|2995.64|3002.84|2995.14|20
1644185680000|2022-02-06 22:14:40|3002.83|2995.13|3002.99|2995.29|3003.14|2995.44|3002.83|2995.13|29
1644185690000|2022-02-06 22:14:50|3002.98|2995.28|3002.92|2995.22|3002.99|2995.29|3002.86|2995.16|17
1644185700000|2022-02-06 22:15:00|3002.96|2995.26|3002.51|2994.81|3002.96|2995.26|3002.51|2994.81|26
1644185710000|2022-02-06 22:15:10|3002.5|2994.8|3002.67|2994.97|3003.02|2995.32|3002.27|2994.57|26
1644185720000|2022-02-06 22:15:20|3002.63|2994.93|3001.99|2994.29|3002.9|2995.2|3001.94|2994.24|30
1644185730000|2022-02-06 22:15:30|3002.02|2994.32|3002.66|2994.96|3002.66|2994.96|3001.92|2994.22|34
1644185740000|2022-02-06 22:15:40|3002.61|2994.91|3002.16|2994.46|3002.68|2994.98|3001.82|2994.12|21
1644185750000|2022-02-06 22:15:50|3002.43|2994.73|3001.94|2994.24|3002.83|2995.13|3001.84|2994.14|30
1644185760000|2022-02-06 22:16:00|3001.82|2994.12|3001.89|2994.19|3002.84|2995.14|3001.61|2993.91|25
1644185770000|2022-02-06 22:16:10|3001.93|2994.23|3002.98|2995.28|3002.98|2995.28|3001.93|2994.23|28
1644185780000|2022-02-06 22:16:20|3002.84|2995.14|3001.7|2994|3002.84|2995.14|3001.68|2993.98|33
1644185790000|2022-02-06 22:16:30|3001.71|2994.01|3001.99|2994.29|3002.67|2994.97|3001.7|2994|27
1644185800000|2022-02-06 22:16:40|3002.16|2994.46|3002.08|2994.38|3002.56|2994.86|3002.06|2994.36|33
1644185810000|2022-02-06 22:16:50|3002.1|2994.4|3002.54|2994.84|3002.57|2994.87|3001.98|2994.28|26
1644185820000|2022-02-06 22:17:00|3002.48|2994.78|3002.11|2994.41|3002.65|2994.95|3002.06|2994.36|34
1644185830000|2022-02-06 22:17:10|3002.1|2994.4|3002.38|2994.68|3002.55|2994.85|3001.92|2994.22|35
1644185840000|2022-02-06 22:17:20|3001.93|2994.23|3002.45|2994.75|3002.51|2994.81|3001.86|2994.16|33
1644185850000|2022-02-06 22:17:30|3002.36|2994.66|3001.91|2994.21|3002.48|2994.78|3001.88|2994.18|33
1644185860000|2022-02-06 22:17:40|3001.89|2994.19|3001.79|2994.09|3002|2994.3|3001.52|2993.82|26
1644185870000|2022-02-06 22:17:50|3001.89|2994.19|3002.23|2994.53|3002.85|2995.15|3001.89|2994.19|35
1644185880000|2022-02-06 22:18:00|3002.69|2994.99|3002.78|2995.08|3002.88|2995.18|3002.11|2994.41|35
1644185890000|2022-02-06 22:18:10|3002.58|2994.88|3002.53|2994.83|3002.8|2995.1|3002.18|2994.48|33
1644185900000|2022-02-06 22:18:20|3002.25|2994.55|3002.35|2994.65|3002.65|2994.95|3002.24|2994.54|30
1644185910000|2022-02-06 22:18:30|3002.36|2994.66|3002.09|2994.39|3002.72|2995.02|3002.09|2994.39|30
1644185920000|2022-02-06 22:18:40|3002.13|2994.43|3002.19|2994.49|3002.6|2994.9|3002.05|2994.35|34
1644185930000|2022-02-06 22:18:50|3002.2|2994.5|3002.52|2994.82|3002.52|2994.82|3002.08|2994.38|24
1644185940000|2022-02-06 22:19:00|3002.88|2995.18|3003|2995.3|3003.09|2995.39|3002.66|2994.96|27
1644185950000|2022-02-06 22:19:10|3003.08|2995.38|3002.82|2995.12|3003.17|2995.47|3002.71|2995.01|15
1644185960000|2022-02-06 22:19:20|3002.78|2995.08|3002.8|2995.1|3003.19|2995.49|3002.77|2995.07|21
1644185970000|2022-02-06 22:19:30|3002.79|2995.09|3002.81|2995.11|3002.83|2995.13|3002.69|2994.99|8
1644185980000|2022-02-06 22:19:40|3002.8|2995.1|3003.15|2995.45|3003.16|2995.46|3002.8|2995.1|19
1644185990000|2022-02-06 22:19:50|3003.14|2995.44|3003.14|2995.44|3003.18|2995.48|3002.84|2995.14|23
1644186000000|2022-02-06 22:20:00|3003.12|2995.42|3003.39|2995.69|3003.4|2995.7|3002.96|2995.26|17
1644186010000|2022-02-06 22:20:10|3003.42|2995.72|3003.46|2995.76|3003.46|2995.76|3002.88|2995.18|22
1644186020000|2022-02-06 22:20:20|3003.45|2995.75|3003.39|2995.69|3003.65|2995.95|3003.31|2995.61|25
1644186030000|2022-02-06 22:20:30|3003.61|2995.91|3003.97|2996.27|3003.98|2996.28|3003.02|2995.32|24
1644186040000|2022-02-06 22:20:40|3003.95|2996.25|3004.16|2996.46|3004.16|2996.46|3003.77|2996.07|26
1644186050000|2022-02-06 22:20:50|3004.15|2996.45|3004.33|2996.63|3004.48|2996.78|3003.62|2995.92|24
1644186060000|2022-02-06 22:21:00|3004.62|2996.92|3005.84|2998.14|3005.84|2998.14|3004.62|2996.92|19
1644186070000|2022-02-06 22:21:10|3005.85|2998.15|3007.03|2999.33|3007.21|2999.51|3005.84|2998.14|30
1644186080000|2022-02-06 22:21:20|3007.42|2999.72|3006.66|2998.96|3007.42|2999.72|3006.15|2998.45|30
1644186090000|2022-02-06 22:21:30|3006.56|2998.86|3006.47|2998.77|3006.69|2998.99|3005.89|2998.19|24
1644186100000|2022-02-06 22:21:40|3006.46|2998.76|3006.52|2998.82|3006.86|2999.16|3005.88|2998.18|27
1644186110000|2022-02-06 22:21:50|3006.51|2998.81|3006.09|2998.39|3006.7|2999|3006.09|2998.39|23
1644186120000|2022-02-06 22:22:00|3005.95|2998.25|3006.08|2998.38|3006.47|2998.77|3005.91|2998.21|17
1644186130000|2022-02-06 22:22:10|3005.95|2998.25|3006.64|2998.94|3006.64|2998.94|3005.95|2998.25|18
1644186140000|2022-02-06 22:22:20|3006.47|2998.77|3006.63|2998.93|3006.65|2998.95|3006.37|2998.67|18
1644186150000|2022-02-06 22:22:30|3006.61|2998.91|3006.53|2998.83|3006.63|2998.93|3006.17|2998.47|16
1644186160000|2022-02-06 22:22:40|3006.52|2998.82|3006.4|2998.7|3006.53|2998.83|3006.29|2998.59|15
1644186170000|2022-02-06 22:22:50|3006.49|2998.79|3006.58|2998.88|3006.71|2999.01|3006.31|2998.61|19
1644186180000|2022-02-06 22:23:00|3006.59|2998.89|3006.55|2998.85|3006.71|2999.01|3006.46|2998.76|23
1644186190000|2022-02-06 22:23:10|3006.45|2998.75|3006.61|2998.91|3006.65|2998.95|3006.13|2998.43|16
1644186200000|2022-02-06 22:23:20|3006.36|2998.66|3006.6|2998.9|3006.64|2998.94|3006.35|2998.65|14
1644186210000|2022-02-06 22:23:30|3006.03|2998.33|3006.34|2998.64|3006.53|2998.83|3006.03|2998.33|26
1644186220000|2022-02-06 22:23:40|3006.59|2998.89|3006.38|2998.68|3006.66|2998.96|3006.02|2998.32|33
1644186230000|2022-02-06 22:23:50|3006.15|2998.45|3006.23|2998.53|3006.37|2998.67|3006.01|2998.31|31
1644186240000|2022-02-06 22:24:00|3006.24|2998.54|3006.02|2998.32|3006.36|2998.66|3005.66|2997.96|29
1644186250000|2022-02-06 22:24:10|3006.31|2998.61|3006.26|2998.56|3006.34|2998.64|3005.88|2998.18|30
1644186260000|2022-02-06 22:24:20|3006.14|2998.44|3006|2998.3|3006.29|2998.59|3005.85|2998.15|27
1644186270000|2022-02-06 22:24:30|3005.99|2998.29|3006.02|2998.32|3006.45|2998.75|3005.99|2998.29|23
1644186280000|2022-02-06 22:24:40|3006.04|2998.34|3006|2998.3|3006.07|2998.37|3005.73|2998.03|29
1644186290000|2022-02-06 22:24:50|3006.11|2998.41|3004.68|2996.98|3006.11|2998.41|3004.68|2996.98|35
1644186300000|2022-02-06 22:25:00|3004.25|2996.55|3003.1|2995.4|3004.78|2997.08|3002.74|2995.04|38
1644186310000|2022-02-06 22:25:10|3002.95|2995.25|3003.12|2995.42|3003.38|2995.68|3002.72|2995.02|38
1644186320000|2022-02-06 22:25:20|3003.11|2995.41|3003.14|2995.44|3003.38|2995.68|3003.01|2995.31|32
1644186330000|2022-02-06 22:25:30|3003.13|2995.43|3003.17|2995.47|3003.33|2995.63|3003.03|2995.33|35
1644186340000|2022-02-06 22:25:40|3003.04|2995.34|3003.13|2995.43|3003.64|2995.94|3002.87|2995.17|32
1644186350000|2022-02-06 22:25:50|3003.04|2995.34|3002.53|2994.83|3003.32|2995.62|3002.45|2994.75|31
1644186360000|2022-02-06 22:26:00|3002.46|2994.76|3002.58|2994.88|3002.65|2994.95|3002.34|2994.64|31
1644186370000|2022-02-06 22:26:10|3002.57|2994.87|3002.26|2994.56|3002.57|2994.87|3002.24|2994.54|32
1644186380000|2022-02-06 22:26:20|3002.27|2994.57|3002.45|2994.75|3002.45|2994.75|3002.26|2994.56|23
1644186390000|2022-02-06 22:26:30|3002.44|2994.74|3002.44|2994.74|3002.44|2994.74|3002.24|2994.54|20
1644186400000|2022-02-06 22:26:40|3002.43|2994.73|3002.35|2994.65|3002.43|2994.73|3002.3|2994.6|14
1644186410000|2022-02-06 22:26:50|3002.41|2994.71|3002.37|2994.67|3002.41|2994.71|3001.83|2994.13|27
1644186420000|2022-02-06 22:27:00|3002.31|2994.61|3001.76|2994.06|3002.37|2994.67|3001.76|2994.06|28
1644186430000|2022-02-06 22:27:10|3001.75|2994.05|3001.68|2993.98|3002.39|2994.69|3001.68|2993.98|25
1644186440000|2022-02-06 22:27:20|3001.69|2993.99|3001.7|2994|3002.3|2994.6|3001.44|2993.74|31
1644186450000|2022-02-06 22:27:30|3001.55|2993.85|3001.34|2993.64|3001.71|2994.01|3001.34|2993.64|23
1644186460000|2022-02-06 22:27:40|3001.33|2993.63|3001.48|2993.78|3001.61|2993.91|3001.14|2993.44|26
1644186470000|2022-02-06 22:27:50|3001.46|2993.76|3001.48|2993.78|3001.52|2993.82|3001.31|2993.61|17
1644186480000|2022-02-06 22:28:00|3001.43|2993.73|3001.32|2993.62|3001.51|2993.81|3001.21|2993.51|15
1644186490000|2022-02-06 22:28:10|3001.28|2993.58|3001.47|2993.77|3001.49|2993.79|3001.11|2993.41|27
1644186500000|2022-02-06 22:28:20|3001.48|2993.78|3000.83|2993.13|3001.73|2994.03|3000.83|2993.13|26
1644186510000|2022-02-06 22:28:30|3000.9|2993.2|3001.69|2993.99|3001.81|2994.11|3000.9|2993.2|34
1644186520000|2022-02-06 22:28:40|3001.66|2993.96|3000.42|2992.72|3001.67|2993.97|3000.42|2992.72|33
1644186530000|2022-02-06 22:28:50|3000.53|2992.83|3000.6|2992.9|3000.9|2993.2|2999.98|2992.28|30
1644186540000|2022-02-06 22:29:00|3000.58|2992.88|3001.07|2993.37|3001.07|2993.37|3000.39|2992.69|30
1644186550000|2022-02-06 22:29:10|3000.8|2993.1|3000.48|2992.78|3000.88|2993.18|3000.34|2992.64|35
1644186560000|2022-02-06 22:29:20|3000.44|2992.74|3000.26|2992.56|3000.87|2993.17|3000.22|2992.52|37
1644186570000|2022-02-06 22:29:30|3000.28|2992.58|3000.41|2992.71|3000.5|2992.8|3000.08|2992.38|34
1644186580000|2022-02-06 22:29:40|3000.16|2992.46|3000.38|2992.68|3000.57|2992.87|3000.16|2992.46|29
1644186590000|2022-02-06 22:29:50|3000.16|2992.46|3000.2|2992.5|3000.53|2992.83|2999.96|2992.26|23
1644186600000|2022-02-06 22:30:00|3000.18|2992.48|2999.87|2992.17|3000.91|2993.21|2999.84|2992.14|32
1644186610000|2022-02-06 22:30:10|2999.81|2992.11|3000.16|2992.46|3000.69|2992.99|2999.81|2992.11|22
1644186620000|2022-02-06 22:30:20|3000.26|2992.56|3000.17|2992.47|3000.48|2992.78|3000.08|2992.38|33
1644186630000|2022-02-06 22:30:30|3000.16|2992.46|3000.24|2992.54|3000.36|2992.66|3000.12|2992.42|31
1644186640000|2022-02-06 22:30:40|3000.22|2992.52|3000.39|2992.69|3000.42|2992.72|2999.99|2992.29|27
1644186650000|2022-02-06 22:30:50|3000.36|2992.66|3000.25|2992.55|3000.4|2992.7|3000.11|2992.41|25
1644186660000|2022-02-06 22:31:00|3000.23|2992.53|3000.5|2992.8|3000.5|2992.8|3000.23|2992.53|15
1644186670000|2022-02-06 22:31:10|3000.47|2992.77|3000.43|2992.73|3000.47|2992.77|3000.25|2992.55|24
1644186680000|2022-02-06 22:31:20|3000.42|2992.72|3000.5|2992.8|3000.5|2992.8|3000.42|2992.72|6
1644186690000|2022-02-06 22:31:30|3000.44|2992.74|3000.27|2992.57|3000.44|2992.74|3000.25|2992.55|11
1644186700000|2022-02-06 22:31:40|3000.4|2992.7|3000.31|2992.61|3000.58|2992.88|3000.26|2992.56|20
1644186710000|2022-02-06 22:31:50|3000.27|2992.57|3000.3|2992.6|3000.58|2992.88|3000.27|2992.57|17
1644186720000|2022-02-06 22:32:00|3000.39|2992.69|3000.4|2992.7|3000.5|2992.8|3000.28|2992.58|21
1644186730000|2022-02-06 22:32:10|3000.39|2992.69|3000.59|2992.89|3000.62|2992.92|3000.31|2992.61|18
1644186740000|2022-02-06 22:32:20|3000.55|2992.85|3000.82|2993.12|3001.05|2993.35|3000.4|2992.7|24
1644186750000|2022-02-06 22:32:30|3001.01|2993.31|3000.79|2993.09|3001.52|2993.82|3000.52|2992.82|32
1644186760000|2022-02-06 22:32:40|3000.8|2993.1|3000.67|2992.97|3000.8|2993.1|3000.4|2992.7|32
1644186770000|2022-02-06 22:32:50|3000.51|2992.81|3000.75|2993.05|3001.01|2993.31|3000.46|2992.76|33
1644186780000|2022-02-06 22:33:00|3000.45|2992.75|3000.87|2993.17|3001.08|2993.38|3000.31|2992.61|36
1644186790000|2022-02-06 22:33:10|3001.1|2993.4|3000.79|2993.09|3001.16|2993.46|3000.79|2993.09|31
1644186800000|2022-02-06 22:33:20|3000.66|2992.96|3000.85|2993.15|3000.85|2993.15|3000.4|2992.7|33
1644186810000|2022-02-06 22:33:30|3000.28|2992.58|3000.46|2992.76|3000.66|2992.96|3000.28|2992.58|38
1644186820000|2022-02-06 22:33:40|3000.5|2992.8|3000.56|2992.86|3000.83|2993.13|3000.3|2992.6|33
1644186830000|2022-02-06 22:33:50|3000.6|2992.9|3000.74|2993.04|3000.85|2993.15|3000.4|2992.7|27
1644186840000|2022-02-06 22:34:00|3000.84|2993.14|3000.74|2993.04|3000.85|2993.15|3000.63|2992.93|6
1644186850000|2022-02-06 22:34:10|3000.85|2993.15|3001.15|2993.45|3001.15|2993.45|3000.73|2993.03|8
1644186860000|2022-02-06 22:34:20|3000.7|2993|3001.21|2993.51|3001.29|2993.59|3000.63|2992.93|23
1644186870000|2022-02-06 22:34:30|3001.23|2993.53|3001.78|2994.08|3001.78|2994.08|3000.7|2993|25
1644186880000|2022-02-06 22:34:40|3001.77|2994.07|3001.87|2994.17|3001.88|2994.18|3001.71|2994.01|34
1644186890000|2022-02-06 22:34:50|3001.88|2994.18|3002|2994.3|3002.06|2994.36|3001.72|2994.02|22
1644186900000|2022-02-06 22:35:00|3002.05|2994.35|3001.89|2994.19|3002.14|2994.44|3001.7|2994|27
1644186910000|2022-02-06 22:35:10|3001.87|2994.17|3002.41|2994.71|3002.42|2994.72|3001.87|2994.17|14
1644186920000|2022-02-06 22:35:20|3002.38|2994.68|3002.45|2994.75|3002.52|2994.82|3002.38|2994.68|13
1644186930000|2022-02-06 22:35:30|3002.44|2994.74|3003.43|2995.73|3003.67|2995.97|3002.33|2994.63|33
1644186940000|2022-02-06 22:35:40|3003.47|2995.77|3003.12|2995.42|3003.7|2996|3002.93|2995.23|30
1644186950000|2022-02-06 22:35:50|3003.13|2995.43|3003.76|2996.06|3003.76|2996.06|3003.04|2995.34|35
1644186960000|2022-02-06 22:36:00|3003.77|2996.07|3003.37|2995.67|3003.77|2996.07|3003.16|2995.46|32
1644186970000|2022-02-06 22:36:10|3003.35|2995.65|3003.56|2995.86|3003.56|2995.86|3002.81|2995.11|28
1644186980000|2022-02-06 22:36:20|3003.07|2995.37|3002.68|2994.98|3003.08|2995.38|3001.85|2994.15|28
1644186990000|2022-02-06 22:36:30|3002.67|2994.97|3002.97|2995.27|3003.09|2995.39|3002.63|2994.93|38
1644187000000|2022-02-06 22:36:40|3002.84|2995.14|3002.92|2995.22|3003.28|2995.58|3002.55|2994.85|37
1644187010000|2022-02-06 22:36:50|3002.99|2995.29|3002.7|2995|3003.04|2995.34|3002.57|2994.87|39
1644187020000|2022-02-06 22:37:00|3002.59|2994.89|3002.57|2994.87|3003|2995.3|3002.43|2994.73|34
1644187030000|2022-02-06 22:37:10|3002.42|2994.72|3003.01|2995.31|3003.01|2995.31|3002.39|2994.69|20
1644187040000|2022-02-06 22:37:20|3002.92|2995.22|3002.64|2994.94|3003.03|2995.33|3002.57|2994.87|25
1644187050000|2022-02-06 22:37:30|3002.55|2994.85|3002.52|2994.82|3002.57|2994.87|3002.39|2994.69|18
1644187060000|2022-02-06 22:37:40|3002.54|2994.84|3002.64|2994.94|3002.64|2994.94|3002.39|2994.69|19
1644187070000|2022-02-06 22:37:50|3002.55|2994.85|3002.66|2994.96|3002.66|2994.96|3002.55|2994.85|16
1644187080000|2022-02-06 22:38:00|3002.55|2994.85|3002.62|2994.92|3002.78|2995.08|3002.39|2994.69|21
1644187090000|2022-02-06 22:38:10|3002.64|2994.94|3002.8|2995.1|3003.07|2995.37|3002.39|2994.69|25
1644187100000|2022-02-06 22:38:20|3002.66|2994.96|3002.54|2994.84|3003.07|2995.37|3002.39|2994.69|9
1644187110000|2022-02-06 22:38:30|3002.73|2995.03|3002.39|2994.69|3002.83|2995.13|3002.39|2994.69|8
1644187120000|2022-02-06 22:38:40|3002.4|2994.7|3002.39|2994.69|3002.4|2994.7|3002.39|2994.69|4
1644187130000|2022-02-06 22:38:50|3002.54|2994.84|3002.53|2994.83|3002.54|2994.84|3002.39|2994.69|8
1644187140000|2022-02-06 22:39:00|3002.39|2994.69|3002.73|2995.03|3003.4|2995.7|3002.39|2994.69|30
1644187150000|2022-02-06 22:39:10|3003.43|2995.73|3002.73|2995.03|3003.43|2995.73|3002.62|2994.92|24
1644187160000|2022-02-06 22:39:20|3002.39|2994.69|3002.66|2994.96|3003.42|2995.72|3002.39|2994.69|24
1644187170000|2022-02-06 22:39:30|3002.49|2994.79|3002.97|2995.27|3003.49|2995.79|3002.4|2994.7|22
1644187180000|2022-02-06 22:39:40|3002.64|2994.94|3003.27|2995.57|3003.45|2995.75|3002.64|2994.94|28
1644187190000|2022-02-06 22:39:50|3003.28|2995.58|3003.65|2995.95|3003.69|2995.99|3002.99|2995.29|13
1644187200000|2022-02-06 22:40:00|3003.58|2995.88|3003.59|2995.89|3003.69|2995.99|3003.56|2995.86|21
1644187210000|2022-02-06 22:40:10|3003.57|2995.87|3003.48|2995.78|3003.61|2995.91|3003.48|2995.78|15
1644187220000|2022-02-06 22:40:20|3003.54|2995.84|3003.54|2995.84|3003.54|2995.84|3003.54|2995.84|1
1644187230000|2022-02-06 22:40:30|3003.62|2995.92|3003.57|2995.87|3003.71|2996.01|3003.51|2995.81|20
1644187240000|2022-02-06 22:40:40|3003.56|2995.86|3003.63|2995.93|3003.73|2996.03|3003.5|2995.8|20
1644187250000|2022-02-06 22:40:50|3003.53|2995.83|3003.48|2995.78|3003.65|2995.95|3003.09|2995.39|31
1644187260000|2022-02-06 22:41:00|3003.5|2995.8|3003.41|2995.71|3003.56|2995.86|3003.06|2995.36|31
1644187270000|2022-02-06 22:41:10|3003.38|2995.68|3003.42|2995.72|3003.74|2996.04|3002.65|2994.95|35
1644187280000|2022-02-06 22:41:20|3003.52|2995.82|3003.38|2995.68|3003.75|2996.05|3002.29|2994.59|22
1644187290000|2022-02-06 22:41:30|3002.94|2995.24|3003.51|2995.81|3003.84|2996.14|3002.6|2994.9|27
1644187300000|2022-02-06 22:41:40|3003.76|2996.06|3003.6|2995.9|3003.78|2996.08|3003.31|2995.61|15
1644187310000|2022-02-06 22:41:50|3004.03|2996.33|3003.79|2996.09|3004.04|2996.34|3003.63|2995.93|30
1644187320000|2022-02-06 22:42:00|3003.67|2995.97|3003.71|2996.01|3003.83|2996.13|3003.67|2995.97|24
1644187330000|2022-02-06 22:42:10|3003.73|2996.03|3003.71|2996.01|3003.81|2996.11|3003.61|2995.91|25
1644187340000|2022-02-06 22:42:20|3003.69|2995.99|3003.75|2996.05|3003.77|2996.07|3003.6|2995.9|26
1644187350000|2022-02-06 22:42:30|3003.78|2996.08|3003.99|2996.29|3004.15|2996.45|3003.37|2995.67|31
1644187360000|2022-02-06 22:42:40|3003.51|2995.81|3003.56|2995.86|3004.31|2996.61|3003.3|2995.6|37
1644187370000|2022-02-06 22:42:50|3003.54|2995.84|3004.49|2996.79|3004.49|2996.79|3003.29|2995.59|32
1644187380000|2022-02-06 22:43:00|3004.44|2996.74|3005.14|2997.44|3005.15|2997.45|3003.69|2995.99|35
1644187390000|2022-02-06 22:43:10|3005.64|2997.94|3005.4|2997.7|3005.85|2998.15|3005.04|2997.34|27
1644187400000|2022-02-06 22:43:20|3005.41|2997.71|3005.4|2997.7|3005.89|2998.19|3004.19|2996.49|26
1644187410000|2022-02-06 22:43:30|3005.11|2997.41|3005.28|2997.58|3005.5|2997.8|3004.99|2997.29|19
1644187420000|2022-02-06 22:43:40|3005.29|2997.59|3005.89|2998.19|3005.9|2998.2|3004.85|2997.15|25
1644187430000|2022-02-06 22:43:50|3005.15|2997.45|3006.42|2998.72|3006.66|2998.96|3005.11|2997.41|36
1644187440000|2022-02-06 22:44:00|3006.38|2998.68|3006.03|2998.33|3006.49|2998.79|3005.96|2998.26|37
1644187450000|2022-02-06 22:44:10|3006.02|2998.32|3006.35|2998.65|3006.35|2998.65|3006.02|2998.32|35
1644187460000|2022-02-06 22:44:20|3006.34|2998.64|3006.03|2998.33|3006.34|2998.64|3006.03|2998.33|31
1644187470000|2022-02-06 22:44:30|3005.99|2998.29|3006.44|2998.74|3006.61|2998.91|3005.98|2998.28|33
1644187480000|2022-02-06 22:44:40|3006.43|2998.73|3006.37|2998.67|3006.46|2998.76|3006.17|2998.47|28
1644187490000|2022-02-06 22:44:50|3006.36|2998.66|3006.31|2998.61|3006.43|2998.73|3006.18|2998.48|32
1644187500000|2022-02-06 22:45:00|3006.35|2998.65|3006.41|2998.71|3006.46|2998.76|3006.09|2998.39|27
1644187510000|2022-02-06 22:45:10|3006.32|2998.62|3006.53|2998.83|3006.57|2998.87|3006.32|2998.62|11
1644187520000|2022-02-06 22:45:20|3006.42|2998.72|3006.47|2998.77|3006.55|2998.85|3006.34|2998.64|34
1644187530000|2022-02-06 22:45:30|3006.45|2998.75|3006.43|2998.73|3006.61|2998.91|3006.34|2998.64|28
1644187540000|2022-02-06 22:45:40|3006.1|2998.4|3006.63|2998.93|3006.7|2999|3006.1|2998.4|29
1644187550000|2022-02-06 22:45:50|3006.59|2998.89|3006.58|2998.88|3006.64|2998.94|3006.43|2998.73|26
1644187560000|2022-02-06 22:46:00|3006.6|2998.9|3005.8|2998.1|3006.65|2998.95|3005.79|2998.09|32
1644187570000|2022-02-06 22:46:10|3005.94|2998.24|3005.59|2997.89|3006.05|2998.35|3005.36|2997.66|33
1644187580000|2022-02-06 22:46:20|3005.62|2997.92|3005.36|2997.66|3005.69|2997.99|3005.09|2997.39|33
1644187590000|2022-02-06 22:46:30|3005.29|2997.59|3004.17|2996.47|3005.29|2997.59|3004.06|2996.36|32
1644187600000|2022-02-06 22:46:40|3004.16|2996.46|3004.32|2996.62|3004.41|2996.71|3004.16|2996.46|19
1644187610000|2022-02-06 22:46:50|3004.37|2996.67|3004.29|2996.59|3004.44|2996.74|3004.24|2996.54|27
1644187620000|2022-02-06 22:47:00|3004.31|2996.61|3004.34|2996.64|3004.58|2996.88|3004.22|2996.52|25
1644187630000|2022-02-06 22:47:10|3004.21|2996.51|3004.2|2996.5|3004.33|2996.63|3004.15|2996.45|25
1644187640000|2022-02-06 22:47:20|3004.23|2996.53|3004|2996.3|3004.52|2996.82|3003.88|2996.18|24
1644187650000|2022-02-06 22:47:30|3004.01|2996.31|3003.89|2996.19|3004.84|2997.14|3003.87|2996.17|34
1644187660000|2022-02-06 22:47:40|3003.55|2995.85|3003.91|2996.21|3004.07|2996.37|3003.55|2995.85|31
1644187670000|2022-02-06 22:47:50|3003.97|2996.27|3003.82|2996.12|3004.09|2996.39|3003.46|2995.76|33
1644187680000|2022-02-06 22:48:00|3003.8|2996.1|3003.78|2996.08|3003.87|2996.17|3003.32|2995.62|32
1644187690000|2022-02-06 22:48:10|3003.9|2996.2|3003.81|2996.11|3004.08|2996.38|3003.78|2996.08|34
1644187700000|2022-02-06 22:48:20|3003.79|2996.09|3003.76|2996.06|3003.99|2996.29|3003.67|2995.97|34
1644187710000|2022-02-06 22:48:30|3003.91|2996.21|3003.79|2996.09|3004.28|2996.58|3003.71|2996.01|34
1644187720000|2022-02-06 22:48:40|3003.59|2995.89|3003.82|2996.12|3003.96|2996.26|3003.3|2995.6|32
1644187730000|2022-02-06 22:48:50|3003.86|2996.16|3003.22|2995.52|3003.98|2996.28|3003.17|2995.47|32
1644187740000|2022-02-06 22:49:00|3003.21|2995.51|3003.49|2995.79|3003.62|2995.92|3002.8|2995.1|21
1644187750000|2022-02-06 22:49:10|3003.37|2995.67|3003.17|2995.47|3003.52|2995.82|3003.17|2995.47|29
1644187760000|2022-02-06 22:49:20|3003.41|2995.71|3003.28|2995.58|3003.53|2995.83|3003.19|2995.49|35
1644187770000|2022-02-06 22:49:30|3003.19|2995.49|3003.77|2996.07|3004.01|2996.31|3003.17|2995.47|33
1644187780000|2022-02-06 22:49:40|3003.78|2996.08|3003.58|2995.88|3003.78|2996.08|3003.49|2995.79|36
1644187790000|2022-02-06 22:49:50|3003.42|2995.72|3003.36|2995.66|3003.73|2996.03|3002.99|2995.29|34
1644187800000|2022-02-06 22:50:00|3003.33|2995.63|3002.91|2995.21|3003.57|2995.87|3002.91|2995.21|38
1644187810000|2022-02-06 22:50:10|3002.56|2994.86|2999.89|2992.19|3002.64|2994.94|2999.83|2992.13|40
1644187820000|2022-02-06 22:50:20|2999.74|2992.04|2998.33|2990.63|2999.94|2992.24|2998.01|2990.31|37
1644187830000|2022-02-06 22:50:30|2998.27|2990.57|2997.97|2990.27|2998.33|2990.63|2997.74|2990.04|34
1644187840000|2022-02-06 22:50:40|2998.04|2990.34|2997.02|2989.32|2998.17|2990.47|2997.01|2989.31|33
1644187850000|2022-02-06 22:50:50|2996.88|2989.18|2995.15|2987.45|2997.13|2989.43|2994.58|2986.88|38
1644187860000|2022-02-06 22:51:00|2995.5|2987.8|2994.45|2986.75|2995.65|2987.95|2994.45|2986.75|35
1644187870000|2022-02-06 22:51:10|2994.35|2986.65|2993.46|2985.76|2994.35|2986.65|2993.26|2985.56|34
1644187880000|2022-02-06 22:51:20|2993.38|2985.68|2995.79|2988.09|2995.79|2988.09|2993|2985.3|35
1644187890000|2022-02-06 22:51:30|2995.39|2987.69|2995.68|2987.98|2995.83|2988.13|2995.39|2987.69|26
1644187900000|2022-02-06 22:51:40|2995.6|2987.9|2992.63|2984.93|2995.6|2987.9|2992.32|2984.62|37
1644187910000|2022-02-06 22:51:50|2992.81|2985.11|2994.22|2986.52|2994.76|2987.06|2992.81|2985.11|36
1644187920000|2022-02-06 22:52:00|2994.29|2986.59|2994.94|2987.24|2994.94|2987.24|2994.27|2986.57|34
1644187930000|2022-02-06 22:52:10|2994.85|2987.15|2996.16|2988.46|2996.46|2988.76|2994.68|2986.98|36
1644187940000|2022-02-06 22:52:20|2996.14|2988.44|2997.4|2989.7|2997.56|2989.86|2996.14|2988.44|30
1644187950000|2022-02-06 22:52:30|2997.2|2989.5|2996.16|2988.46|2997.72|2990.02|2996.16|2988.46|30
1644187960000|2022-02-06 22:52:40|2995.62|2987.92|2994.69|2986.99|2995.77|2988.07|2994.67|2986.97|33
1644187970000|2022-02-06 22:52:50|2994.67|2986.97|2996.37|2988.67|2996.37|2988.67|2994.65|2986.95|39
1644187980000|2022-02-06 22:53:00|2996.24|2988.54|2996.75|2989.05|2997.1|2989.4|2996.24|2988.54|36
1644187990000|2022-02-06 22:53:10|2996.7|2989|2998.16|2990.46|2998.16|2990.46|2996.69|2988.99|35
1644188000000|2022-02-06 22:53:20|2997.96|2990.26|2998.68|2990.98|2999.35|2991.65|2997.96|2990.26|37
1644188010000|2022-02-06 22:53:30|2998.56|2990.86|2998.56|2990.86|2998.88|2991.18|2998.44|2990.74|28
1644188020000|2022-02-06 22:53:40|2998.58|2990.88|2998.73|2991.03|2999.02|2991.32|2998.54|2990.84|33
1644188030000|2022-02-06 22:53:50|2998.71|2991.01|2998.64|2990.94|2999.08|2991.38|2998.52|2990.82|36
1644188040000|2022-02-06 22:54:00|2998.59|2990.89|2999.18|2991.48|2999.3|2991.6|2998.59|2990.89|34
1644188050000|2022-02-06 22:54:10|2999.16|2991.46|2999.23|2991.53|2999.94|2992.24|2999.09|2991.39|39
1644188060000|2022-02-06 22:54:20|2999.22|2991.52|2999.07|2991.37|2999.54|2991.84|2998.9|2991.2|33
1644188070000|2022-02-06 22:54:30|2999.08|2991.38|2999.34|2991.64|2999.45|2991.75|2998.74|2991.04|30
1644188080000|2022-02-06 22:54:40|2999.36|2991.66|2999.34|2991.64|2999.46|2991.76|2999.26|2991.56|28
1644188090000|2022-02-06 22:54:50|2999.36|2991.66|2998.82|2991.12|2999.46|2991.76|2998.68|2990.98|24
1644188100000|2022-02-06 22:55:00|2998.83|2991.13|2997.66|2989.96|2998.94|2991.24|2997.63|2989.93|34
1644188110000|2022-02-06 22:55:10|2997.75|2990.05|2997.85|2990.15|2998.04|2990.34|2997.59|2989.89|34
1644188120000|2022-02-06 22:55:20|2997.67|2989.97|2995.17|2987.47|2997.67|2989.97|2994.94|2987.24|37
1644188130000|2022-02-06 22:55:30|2995.02|2987.32|2995.05|2987.35|2995.52|2987.82|2994.9|2987.2|37
1644188140000|2022-02-06 22:55:40|2995.03|2987.33|2996.11|2988.41|2996.13|2988.43|2995.03|2987.33|34
1644188150000|2022-02-06 22:55:50|2996.07|2988.37|2995.79|2988.09|2996.08|2988.38|2995.65|2987.95|27
1644188160000|2022-02-06 22:56:00|2995.71|2988.01|2995.57|2987.87|2995.85|2988.15|2995.5|2987.8|32
1644188170000|2022-02-06 22:56:10|2995.58|2987.88|2995.76|2988.06|2995.76|2988.06|2995.29|2987.59|26
1644188180000|2022-02-06 22:56:20|2995.94|2988.24|2995.57|2987.87|2995.94|2988.24|2995.4|2987.7|26
1644188190000|2022-02-06 22:56:30|2995.55|2987.85|2994.67|2986.97|2995.55|2987.85|2994.3|2986.6|35
1644188200000|2022-02-06 22:56:40|2994.69|2986.99|2994.68|2986.98|2995.14|2987.44|2994.61|2986.91|33
1644188210000|2022-02-06 22:56:50|2994.76|2987.06|2994.84|2987.14|2994.95|2987.25|2994.52|2986.82|33
1644188220000|2022-02-06 22:57:00|2994.85|2987.15|2995.22|2987.52|2995.71|2988.01|2994.75|2987.05|30
1644188230000|2022-02-06 22:57:10|2995.23|2987.53|2995.42|2987.72|2995.71|2988.01|2995.17|2987.47|28
1644188240000|2022-02-06 22:57:20|2995.41|2987.71|2995.54|2987.84|2995.57|2987.87|2995.22|2987.52|26
1644188250000|2022-02-06 22:57:30|2995.44|2987.74|2995.55|2987.85|2995.71|2988.01|2995.21|2987.51|26
1644188260000|2022-02-06 22:57:40|2995.59|2987.89|2994.4|2986.7|2995.59|2987.89|2994.06|2986.36|35
1644188270000|2022-02-06 22:57:50|2994.49|2986.79|2993.28|2985.58|2994.53|2986.83|2993.28|2985.58|32
1644188280000|2022-02-06 22:58:00|2993.31|2985.61|2993.58|2985.88|2993.66|2985.96|2993.27|2985.57|26
1644188290000|2022-02-06 22:58:10|2993.62|2985.92|2993.55|2985.85|2993.63|2985.93|2993.5|2985.8|25
1644188300000|2022-02-06 22:58:20|2993.56|2985.86|2993.2|2985.5|2993.6|2985.9|2992.93|2985.23|24
1644188310000|2022-02-06 22:58:30|2993.17|2985.47|2993.02|2985.32|2993.33|2985.63|2993.01|2985.31|24
1644188320000|2022-02-06 22:58:40|2993.06|2985.36|2991.27|2983.57|2993.06|2985.36|2991.06|2983.36|35
1644188330000|2022-02-06 22:58:50|2991.19|2983.49|2991.32|2983.62|2991.54|2983.84|2989.94|2982.24|38
1644188340000|2022-02-06 22:59:00|2991.31|2983.61|2991.43|2983.73|2991.44|2983.74|2991.15|2983.45|21
1644188350000|2022-02-06 22:59:10|2991.44|2983.74|2993.41|2985.71|2993.46|2985.76|2991.38|2983.68|31
1644188360000|2022-02-06 22:59:20|2993.66|2985.96|2993.01|2985.31|2993.66|2985.96|2992.55|2984.85|34
1644188370000|2022-02-06 22:59:30|2993.02|2985.32|2993.19|2985.49|2993.45|2985.75|2992.94|2985.24|26
1644188380000|2022-02-06 22:59:40|2993.23|2985.53|2993.67|2985.97|2993.68|2985.98|2992.9|2985.2|35
1644188390000|2022-02-06 22:59:50|2994.05|2986.35|2994.48|2986.78|2994.82|2987.12|2993.72|2986.02|33
1644188400000|2022-02-06 23:00:00|2994.44|2986.74|2991.24|2983.54|2994.45|2986.75|2991.07|2983.37|40
1644188410000|2022-02-06 23:00:10|2991.28|2983.58|2989.93|2982.23|2991.83|2984.13|2989.76|2982.06|37
1644188420000|2022-02-06 23:00:20|2990.01|2982.31|2993.35|2985.65|2993.45|2985.75|2989.03|2981.33|38
1644188430000|2022-02-06 23:00:30|2993.38|2985.68|2992.23|2984.53|2993.63|2985.93|2991.27|2983.57|37
1644188440000|2022-02-06 23:00:40|2992.21|2984.51|2992.88|2985.18|2994.06|2986.36|2992.21|2984.51|40
1644188450000|2022-02-06 23:00:50|2993.02|2985.32|2994.17|2986.47|2994.17|2986.47|2991.68|2983.98|38
1644188460000|2022-02-06 23:01:00|2994.18|2986.48|2998.34|2990.64|2998.34|2990.64|2994.18|2986.48|38
1644188470000|2022-02-06 23:01:10|2998.28|2990.58|2999.76|2992.06|3002.23|2994.53|2998.28|2990.58|39
1644188480000|2022-02-06 23:01:20|3000.5|2992.8|2998.96|2991.26|3000.5|2992.8|2998.74|2991.04|36
1644188490000|2022-02-06 23:01:30|2999.19|2991.49|2999.79|2992.09|3000.96|2993.26|2997.95|2990.25|38
1644188500000|2022-02-06 23:01:40|2999.68|2991.98|3002.19|2994.49|3002.72|2995.02|2999.68|2991.98|40
1644188510000|2022-02-06 23:01:50|3002.24|2994.54|3001.31|2993.61|3002.39|2994.69|3000.85|2993.15|39
1644188520000|2022-02-06 23:02:00|3001.24|2993.54|3001.36|2993.66|3002.32|2994.62|3000.99|2993.29|37
1644188530000|2022-02-06 23:02:10|3001.35|2993.65|3000.33|2992.63|3001.74|2994.04|3000.18|2992.48|39
1644188540000|2022-02-06 23:02:20|3000.29|2992.59|2999.87|2992.17|3000.43|2992.73|2998.89|2991.19|38
1644188550000|2022-02-06 23:02:30|2999.68|2991.98|2999.31|2991.61|2999.93|2992.23|2999.06|2991.36|38
1644188560000|2022-02-06 23:02:40|2999.22|2991.52|3001.5|2993.8|3001.5|2993.8|2999.22|2991.52|37
1644188570000|2022-02-06 23:02:50|3001.51|2993.81|2999.8|2992.1|3002.27|2994.57|2999.69|2991.99|38
1644188580000|2022-02-06 23:03:00|2999.77|2992.07|2998.87|2991.17|2999.82|2992.12|2997.95|2990.25|36
1644188590000|2022-02-06 23:03:10|2998.86|2991.16|2995.97|2988.27|2999.72|2992.02|2995.97|2988.27|36
1644188600000|2022-02-06 23:03:20|2995.95|2988.25|2996.95|2989.25|2997.23|2989.53|2995.53|2987.83|35
1644188610000|2022-02-06 23:03:30|2996.73|2989.03|2993.79|2986.09|2997|2989.3|2992.99|2985.29|35
1644188620000|2022-02-06 23:03:40|2994.91|2987.21|2998.31|2990.61|2998.4|2990.7|2994.91|2987.21|40
1644188630000|2022-02-06 23:03:50|2998.15|2990.45|2995.63|2987.93|2998.15|2990.45|2994.88|2987.18|36
1644188640000|2022-02-06 23:04:00|2995.43|2987.73|2995.23|2987.53|2996.16|2988.46|2994.98|2987.28|28
1644188650000|2022-02-06 23:04:10|2995.14|2987.44|2991.85|2984.15|2995.68|2987.98|2991.72|2984.02|39
1644188660000|2022-02-06 23:04:20|2991.88|2984.18|2992.59|2984.89|2992.92|2985.22|2991.88|2984.18|40
1644188670000|2022-02-06 23:04:30|2992.61|2984.91|2992.51|2984.81|2992.75|2985.05|2991.49|2983.79|35
1644188680000|2022-02-06 23:04:40|2992.45|2984.75|2992.6|2984.9|2993.09|2985.39|2992.23|2984.53|39
1644188690000|2022-02-06 23:04:50|2992.65|2984.95|2993.23|2985.53|2993.51|2985.81|2992.35|2984.65|31
1644188700000|2022-02-06 23:05:00|2993.24|2985.54|2993.17|2985.47|2993.48|2985.78|2993.11|2985.41|36
1644188710000|2022-02-06 23:05:10|2993.2|2985.5|2991.9|2984.2|2993.23|2985.53|2991.19|2983.49|39
1644188720000|2022-02-06 23:05:20|2991.96|2984.26|2993.42|2985.72|2993.56|2985.86|2991.75|2984.05|39
1644188730000|2022-02-06 23:05:30|2993.16|2985.46|2993.88|2986.18|2994.38|2986.68|2992.3|2984.6|38
1644188740000|2022-02-06 23:05:40|2994.03|2986.33|2993.05|2985.35|2994.3|2986.6|2992.88|2985.18|30
1644188750000|2022-02-06 23:05:50|2993.17|2985.47|2994.38|2986.68|2994.54|2986.84|2993.17|2985.47|40
1644188760000|2022-02-06 23:06:00|2994.39|2986.69|2995.04|2987.34|2996.21|2988.51|2994.37|2986.67|39
1644188770000|2022-02-06 23:06:10|2994.94|2987.24|2994.99|2987.29|2995.25|2987.55|2994.31|2986.61|32
1644188780000|2022-02-06 23:06:20|2994.92|2987.22|2996.91|2989.21|2996.91|2989.21|2994.8|2987.1|36
1644188790000|2022-02-06 23:06:30|2996.84|2989.14|2995.33|2987.63|2996.84|2989.14|2995.13|2987.43|37
1644188800000|2022-02-06 23:06:40|2995.34|2987.64|2996.68|2988.98|2996.97|2989.27|2995.34|2987.64|39
1644188810000|2022-02-06 23:06:50|2996.91|2989.21|2997.66|2989.96|2997.66|2989.96|2996.47|2988.77|37
1644188820000|2022-02-06 23:07:00|2997.7|2990|2996.42|2988.72|2998.38|2990.68|2995.1|2987.4|38
1644188830000|2022-02-06 23:07:10|2996.71|2989.01|2998.86|2991.16|2999.75|2992.05|2996.71|2989.01|38
1644188840000|2022-02-06 23:07:20|2998.19|2990.49|2998.67|2990.97|2998.95|2991.25|2996.87|2989.17|40
1644188850000|2022-02-06 23:07:30|2998.77|2991.07|2997.58|2989.88|2998.92|2991.22|2997.52|2989.82|35
1644188860000|2022-02-06 23:07:40|2997.86|2990.16|2997.64|2989.94|2998.37|2990.67|2997.1|2989.4|30
1644188870000|2022-02-06 23:07:50|2997.56|2989.86|3003.03|2995.33|3003.03|2995.33|2997.43|2989.73|37
1644188880000|2022-02-06 23:08:00|3003.09|2995.39|3002.19|2994.49|3005.48|2997.78|3001.07|2993.37|39
1644188890000|2022-02-06 23:08:10|3002.57|2994.87|3001.88|2994.18|3005.79|2998.09|3000.64|2992.94|37
1644188900000|2022-02-06 23:08:20|3002.37|2994.67|3002.86|2995.16|3003.77|2996.07|3001.65|2993.95|39
1644188910000|2022-02-06 23:08:30|3002.66|2994.96|3001.14|2993.44|3002.75|2995.05|3001.14|2993.44|38
1644188920000|2022-02-06 23:08:40|3001.03|2993.33|3001.87|2994.17|3002.3|2994.6|2999.63|2991.93|40
1644188930000|2022-02-06 23:08:50|3001.86|2994.16|3001.8|2994.1|3002.39|2994.69|3001.7|2994|36
1644188940000|2022-02-06 23:09:00|3001.7|2994|3001.73|2994.03|3001.88|2994.18|3000.91|2993.21|38
1644188950000|2022-02-06 23:09:10|3001.75|2994.05|3003.04|2995.34|3003.99|2996.29|3001.43|2993.73|35
1644188960000|2022-02-06 23:09:20|3003.03|2995.33|3004.19|2996.49|3004.86|2997.16|3003.01|2995.31|35
1644188970000|2022-02-06 23:09:30|3004.62|2996.92|3006.35|2998.65|3006.53|2998.83|3004.2|2996.5|36
1644188980000|2022-02-06 23:09:40|3006.52|2998.82|3006.29|2998.59|3007.3|2999.6|3004.59|2996.89|38
1644188990000|2022-02-06 23:09:50|3006.19|2998.49|3008.78|3001.08|3008.78|3001.08|3006.1|2998.4|27
1644189000000|2022-02-06 23:10:00|3009.02|3001.32|3017.67|3009.97|3017.67|3009.97|3009.02|3001.32|38
1644189010000|2022-02-06 23:10:10|3017.58|3009.88|3023.54|3015.84|3023.71|3016.01|3017.12|3009.42|40
1644189020000|2022-02-06 23:10:20|3023.52|3015.82|3024.11|3016.41|3027.42|3019.72|3022.37|3014.67|40
1644189030000|2022-02-06 23:10:30|3023.93|3016.23|3024.72|3017.02|3027.32|3019.62|3023.78|3016.08|40
1644189040000|2022-02-06 23:10:40|3024.85|3017.15|3020.4|3012.7|3024.85|3017.15|3019.72|3012.02|40
1644189050000|2022-02-06 23:10:50|3020.22|3012.52|3020.67|3012.97|3021.22|3013.52|3019.77|3012.07|38
1644189060000|2022-02-06 23:11:00|3020.81|3013.11|3021.25|3013.55|3022.36|3014.66|3020.81|3013.11|38
1644189070000|2022-02-06 23:11:10|3021.26|3013.56|3016.55|3008.85|3021.39|3013.69|3016.55|3008.85|40
1644189080000|2022-02-06 23:11:20|3016.86|3009.16|3017.91|3010.21|3018.87|3011.17|3016.6|3008.9|39
1644189090000|2022-02-06 23:11:30|3017.68|3009.98|3017.1|3009.4|3019.12|3011.42|3016.89|3009.19|39
1644189100000|2022-02-06 23:11:40|3017.03|3009.33|3014.88|3007.18|3017.22|3009.52|3014.88|3007.18|39
1644189110000|2022-02-06 23:11:50|3014.82|3007.12|3014.17|3006.47|3015.21|3007.51|3014.09|3006.39|38
1644189120000|2022-02-06 23:12:00|3014.27|3006.57|3013.99|3006.29|3014.27|3006.57|3011.81|3004.11|40
1644189130000|2022-02-06 23:12:10|3013.88|3006.18|3015.94|3008.24|3016.67|3008.97|3013.88|3006.18|38
1644189140000|2022-02-06 23:12:20|3015.85|3008.15|3014.97|3007.27|3015.85|3008.15|3014.45|3006.75|37
1644189150000|2022-02-06 23:12:30|3014.95|3007.25|3012.58|3004.88|3015.03|3007.33|3012.58|3004.88|38
1644189160000|2022-02-06 23:12:40|3012.59|3004.89|3011.07|3003.37|3012.59|3004.89|3010.45|3002.75|37
1644189170000|2022-02-06 23:12:50|3011.45|3003.75|3008.99|3001.29|3011.8|3004.1|3008.79|3001.09|38
1644189180000|2022-02-06 23:13:00|3009.06|3001.36|3009.63|3001.93|3010.39|3002.69|3008.95|3001.25|38
1644189190000|2022-02-06 23:13:10|3009.97|3002.27|3010.79|3003.09|3011.02|3003.32|3009.21|3001.51|39
1644189200000|2022-02-06 23:13:20|3010.74|3003.04|3009.17|3001.47|3012.65|3004.95|3009.17|3001.47|40
1644189210000|2022-02-06 23:13:30|3009.11|3001.41|3007.29|2999.59|3009.66|3001.96|3007.24|2999.54|38
1644189220000|2022-02-06 23:13:40|3007.27|2999.57|3005.99|2998.29|3008.44|3000.74|3005.15|2997.45|38
1644189230000|2022-02-06 23:13:50|3006.07|2998.37|3008.1|3000.4|3008.79|3001.09|3005.46|2997.76|37
1644189240000|2022-02-06 23:14:00|3008.11|3000.41|3007.18|2999.48|3009.42|3001.72|3006.7|2999|39
1644189250000|2022-02-06 23:14:10|3007.1|2999.4|3007.97|3000.27|3007.97|3000.27|3006.27|2998.57|39
1644189260000|2022-02-06 23:14:20|3007.99|3000.29|3009.61|3001.91|3009.92|3002.22|3006.98|2999.28|37
1644189270000|2022-02-06 23:14:30|3009.57|3001.87|3009.55|3001.85|3010.28|3002.58|3009.03|3001.33|36
1644189280000|2022-02-06 23:14:40|3009.46|3001.76|3008.4|3000.7|3010.24|3002.54|3008.4|3000.7|34
1644189290000|2022-02-06 23:14:50|3008.27|3000.57|3007.94|3000.24|3009.59|3001.89|3007.55|2999.85|37
1644189300000|2022-02-06 23:15:00|3007.79|3000.09|3014.3|3006.6|3014.65|3006.95|3007.79|3000.09|39
1644189310000|2022-02-06 23:15:10|3013.91|3006.21|3013.42|3005.72|3014.29|3006.59|3013.07|3005.37|38
1644189320000|2022-02-06 23:15:20|3013.77|3006.07|3016.77|3009.07|3019.89|3012.19|3013.77|3006.07|40
1644189330000|2022-02-06 23:15:30|3017.16|3009.46|3016.5|3008.8|3017.88|3010.18|3016.5|3008.8|38
1644189340000|2022-02-06 23:15:40|3016.62|3008.92|3015|3007.3|3016.62|3008.92|3014.5|3006.8|38
1644189350000|2022-02-06 23:15:50|3015.15|3007.45|3015.92|3008.22|3016.72|3009.02|3014.94|3007.24|39
1644189360000|2022-02-06 23:16:00|3015.95|3008.25|3017.68|3009.98|3017.88|3010.18|3015.95|3008.25|37
1644189370000|2022-02-06 23:16:10|3017.46|3009.76|3017.07|3009.37|3017.57|3009.87|3015.6|3007.9|40
1644189380000|2022-02-06 23:16:20|3017.04|3009.34|3017.14|3009.44|3017.84|3010.14|3016.17|3008.47|38
1644189390000|2022-02-06 23:16:30|3017.13|3009.43|3017.85|3010.15|3017.85|3010.15|3016.68|3008.98|39
1644189400000|2022-02-06 23:16:40|3017.88|3010.18|3020.38|3012.68|3022.38|3014.68|3017.88|3010.18|38
1644189410000|2022-02-06 23:16:50|3020.52|3012.82|3020.73|3013.03|3021.13|3013.43|3019.37|3011.67|39
1644189420000|2022-02-06 23:17:00|3020.68|3012.98|3021.42|3013.72|3021.66|3013.96|3019.33|3011.63|37
1644189430000|2022-02-06 23:17:10|3021.7|3014|3022.67|3014.97|3022.8|3015.1|3021.26|3013.56|39
1644189440000|2022-02-06 23:17:20|3022.69|3014.99|3023.45|3015.75|3023.83|3016.13|3022.67|3014.97|38
1644189450000|2022-02-06 23:17:30|3023.56|3015.86|3022.9|3015.2|3023.56|3015.86|3021.97|3014.27|37
1644189460000|2022-02-06 23:17:40|3022.73|3015.03|3023.47|3015.77|3023.66|3015.96|3022.09|3014.39|40
1644189470000|2022-02-06 23:17:50|3023.25|3015.55|3025.01|3017.31|3025.16|3017.46|3022.5|3014.8|39
1644189480000|2022-02-06 23:18:00|3025.04|3017.34|3024.64|3016.94|3026.67|3018.97|3024.26|3016.56|37
1644189490000|2022-02-06 23:18:10|3024.55|3016.85|3026.72|3019.02|3026.72|3019.02|3024.27|3016.57|39
1644189500000|2022-02-06 23:18:20|3026.79|3019.09|3025.99|3018.29|3027.6|3019.9|3025.29|3017.59|36
1644189510000|2022-02-06 23:18:30|3025.71|3018.01|3029.66|3021.96|3030.06|3022.36|3025.71|3018.01|40
1644189520000|2022-02-06 23:18:40|3029.7|3022|3028.19|3020.49|3031.66|3023.96|3027.91|3020.21|38
1644189530000|2022-02-06 23:18:50|3028.31|3020.61|3026.83|3019.13|3028.42|3020.72|3026.12|3018.42|40
1644189540000|2022-02-06 23:19:00|3026.52|3018.82|3026.54|3018.84|3029.12|3021.42|3026.39|3018.69|39
1644189550000|2022-02-06 23:19:10|3026.87|3019.17|3025.96|3018.26|3027.5|3019.8|3025.96|3018.26|38
1644189560000|2022-02-06 23:19:20|3026.89|3019.19|3028.11|3020.41|3028.11|3020.41|3025.86|3018.16|36
1644189570000|2022-02-06 23:19:30|3028.67|3020.97|3029.03|3021.33|3029.8|3022.1|3028.15|3020.45|37
1644189580000|2022-02-06 23:19:40|3028.98|3021.28|3029.1|3021.4|3030.13|3022.43|3028.43|3020.73|37
1644189590000|2022-02-06 23:19:50|3029.2|3021.5|3029.29|3021.59|3029.69|3021.99|3028.89|3021.19|38
1644189600000|2022-02-06 23:20:00|3029.2|3021.5|3030.13|3022.43|3030.38|3022.68|3028.94|3021.24|40
1644189610000|2022-02-06 23:20:10|3030.45|3022.75|3038.75|3031.05|3039.81|3032.11|3030.45|3022.75|40
1644189620000|2022-02-06 23:20:20|3038.72|3031.02|3038.45|3030.75|3040.24|3032.54|3037.39|3029.69|39
1644189630000|2022-02-06 23:20:30|3038.48|3030.78|3040.79|3033.09|3041.41|3033.71|3036.8|3029.1|38
1644189640000|2022-02-06 23:20:40|3040.56|3032.86|3040.76|3033.06|3043.21|3035.51|3039.73|3032.03|36
1644189650000|2022-02-06 23:20:50|3040.7|3033|3038.94|3031.24|3043.13|3035.43|3038.94|3031.24|37
1644189660000|2022-02-06 23:21:00|3038.77|3031.07|3038.76|3031.06|3041.36|3033.66|3038.4|3030.7|39
1644189670000|2022-02-06 23:21:10|3038.73|3031.03|3037.53|3029.83|3039.05|3031.35|3035.45|3027.75|39
1644189680000|2022-02-06 23:21:20|3037.35|3029.65|3041.26|3033.56|3041.26|3033.56|3036.8|3029.1|40
1644189690000|2022-02-06 23:21:30|3040.82|3033.12|3039.39|3031.69|3040.82|3033.12|3038.28|3030.58|39
1644189700000|2022-02-06 23:21:40|3039.06|3031.36|3039.09|3031.39|3039.53|3031.83|3038.23|3030.53|39
1644189710000|2022-02-06 23:21:50|3039.01|3031.31|3038.88|3031.18|3039.71|3032.01|3037.94|3030.24|37
1644189720000|2022-02-06 23:22:00|3038.78|3031.08|3036.09|3028.39|3039.44|3031.74|3035.66|3027.96|38
1644189730000|2022-02-06 23:22:10|3035.95|3028.25|3036.69|3028.99|3037.54|3029.84|3034.84|3027.14|40
1644189740000|2022-02-06 23:22:20|3036.68|3028.98|3036.26|3028.56|3037.36|3029.66|3035.92|3028.22|40
1644189750000|2022-02-06 23:22:30|3036.42|3028.72|3036.93|3029.23|3036.99|3029.29|3036.01|3028.31|37
1644189760000|2022-02-06 23:22:40|3036.94|3029.24|3039.94|3032.24|3039.94|3032.24|3036.55|3028.85|39
1644189770000|2022-02-06 23:22:50|3039.66|3031.96|3042.01|3034.31|3043.55|3035.85|3039.52|3031.82|38
1644189780000|2022-02-06 23:23:00|3041.59|3033.89|3041.58|3033.88|3041.84|3034.14|3039.81|3032.11|39
1644189790000|2022-02-06 23:23:10|3042.12|3034.42|3041.24|3033.54|3042.27|3034.57|3039.31|3031.61|40
1644189800000|2022-02-06 23:23:20|3041.49|3033.79|3039.8|3032.1|3041.99|3034.29|3039.43|3031.73|40
1644189810000|2022-02-06 23:23:30|3039.86|3032.16|3038.9|3031.2|3040.17|3032.47|3038.89|3031.19|40
1644189820000|2022-02-06 23:23:40|3038.94|3031.24|3038.92|3031.22|3039.43|3031.73|3037.4|3029.7|40
1644189830000|2022-02-06 23:23:50|3038.93|3031.23|3040.39|3032.69|3040.69|3032.99|3037.88|3030.18|38
1644189840000|2022-02-06 23:24:00|3040.27|3032.57|3040.84|3033.14|3043.14|3035.44|3039.74|3032.04|39
1644189850000|2022-02-06 23:24:10|3040.97|3033.27|3041.53|3033.83|3041.54|3033.84|3039.99|3032.29|40
1644189860000|2022-02-06 23:24:20|3041.38|3033.68|3042.36|3034.66|3042.72|3035.02|3040.61|3032.91|37
1644189870000|2022-02-06 23:24:30|3042.46|3034.76|3042.54|3034.84|3045.4|3037.7|3042.46|3034.76|38
1644189880000|2022-02-06 23:24:40|3042.75|3035.05|3043.8|3036.1|3043.8|3036.1|3042.62|3034.92|36
1644189890000|2022-02-06 23:24:50|3043.55|3035.85|3044|3036.3|3044.04|3036.34|3043.32|3035.62|35
1644189900000|2022-02-06 23:25:00|3043.78|3036.08|3046.68|3038.98|3046.86|3039.16|3043.78|3036.08|35
1644189910000|2022-02-06 23:25:10|3047|3039.3|3046.79|3039.09|3047.05|3039.35|3046|3038.3|37
1644189920000|2022-02-06 23:25:20|3046.91|3039.21|3046.67|3038.97|3047.42|3039.72|3046.45|3038.75|39
1644189930000|2022-02-06 23:25:30|3046.47|3038.77|3046.55|3038.85|3047.59|3039.89|3046.01|3038.31|40
1644189940000|2022-02-06 23:25:40|3046.56|3038.86|3046.35|3038.65|3047.04|3039.34|3046.02|3038.32|39
1644189950000|2022-02-06 23:25:50|3046.3|3038.6|3045.51|3037.81|3046.75|3039.05|3045.51|3037.81|39
1644189960000|2022-02-06 23:26:00|3045.64|3037.94|3046.35|3038.65|3047.23|3039.53|3045.35|3037.65|37
1644189970000|2022-02-06 23:26:10|3046.44|3038.74|3045.64|3037.94|3046.97|3039.27|3045.64|3037.94|37
1644189980000|2022-02-06 23:26:20|3045.59|3037.89|3043|3035.3|3045.59|3037.89|3043|3035.3|39
1644189990000|2022-02-06 23:26:30|3043.05|3035.35|3042.39|3034.69|3043.55|3035.85|3041.73|3034.03|40
1644190000000|2022-02-06 23:26:40|3042.24|3034.54|3040.25|3032.55|3042.24|3034.54|3039.77|3032.07|40
1644190010000|2022-02-06 23:26:50|3040.49|3032.79|3041.57|3033.87|3041.65|3033.95|3040.49|3032.79|38
1644190020000|2022-02-06 23:27:00|3041.56|3033.86|3041.35|3033.65|3041.56|3033.86|3040.93|3033.23|38
1644190030000|2022-02-06 23:27:10|3041.45|3033.75|3041.41|3033.71|3041.81|3034.11|3041.04|3033.34|39
1644190040000|2022-02-06 23:27:20|3041.21|3033.51|3040.41|3032.71|3041.25|3033.55|3040.41|3032.71|36
1644190050000|2022-02-06 23:27:30|3040.27|3032.57|3039.96|3032.26|3040.53|3032.83|3039.43|3031.73|35
1644190060000|2022-02-06 23:27:40|3039.89|3032.19|3039.57|3031.87|3040.16|3032.46|3039.56|3031.86|39
1644190070000|2022-02-06 23:27:50|3039.58|3031.88|3037.01|3029.31|3039.59|3031.89|3036.94|3029.24|37
1644190080000|2022-02-06 23:28:00|3037.02|3029.32|3038.34|3030.64|3038.74|3031.04|3037.02|3029.32|39
1644190090000|2022-02-06 23:28:10|3038.38|3030.68|3038.01|3030.31|3038.58|3030.88|3037.94|3030.24|38
1644190100000|2022-02-06 23:28:20|3038.38|3030.68|3038.21|3030.51|3039.26|3031.56|3037.94|3030.24|38
1644190110000|2022-02-06 23:28:30|3038.08|3030.38|3036.7|3029|3038.16|3030.46|3036.57|3028.87|35
1644190120000|2022-02-06 23:28:40|3036.9|3029.2|3035.61|3027.91|3037.39|3029.69|3034.52|3026.82|39
1644190130000|2022-02-06 23:28:50|3035.68|3027.98|3037.59|3029.89|3037.87|3030.17|3035.31|3027.61|36
1644190140000|2022-02-06 23:29:00|3037.61|3029.91|3037.59|3029.89|3037.61|3029.91|3036.51|3028.81|38
1644190150000|2022-02-06 23:29:10|3037.65|3029.95|3037.06|3029.36|3038.02|3030.32|3036.92|3029.22|36
1644190160000|2022-02-06 23:29:20|3037.01|3029.31|3036.89|3029.19|3037.19|3029.49|3036.61|3028.91|38
1644190170000|2022-02-06 23:29:30|3036.86|3029.16|3036.54|3028.84|3037.02|3029.32|3036.48|3028.78|33
1644190180000|2022-02-06 23:29:40|3036.53|3028.83|3036.87|3029.17|3037.02|3029.32|3036.41|3028.71|40
1644190190000|2022-02-06 23:29:50|3036.82|3029.12|3037.13|3029.43|3037.32|3029.62|3036.58|3028.88|35
1644190200000|2022-02-06 23:30:00|3037.16|3029.46|3039.72|3032.02|3039.72|3032.02|3037.16|3029.46|38
1644190210000|2022-02-06 23:30:10|3038.96|3031.26|3039.79|3032.09|3041.15|3033.45|3038.85|3031.15|40
1644190220000|2022-02-06 23:30:20|3039.54|3031.84|3039.18|3031.48|3039.54|3031.84|3038.04|3030.34|36
1644190230000|2022-02-06 23:30:30|3039.14|3031.44|3039.77|3032.07|3039.99|3032.29|3039|3031.3|33
1644190240000|2022-02-06 23:30:40|3039.78|3032.08|3040.23|3032.53|3040.94|3033.24|3039.45|3031.75|40
1644190250000|2022-02-06 23:30:50|3040.18|3032.48|3039.52|3031.82|3040.28|3032.58|3039.38|3031.68|37
1644190260000|2022-02-06 23:31:00|3039.54|3031.84|3039.65|3031.95|3039.81|3032.11|3039.3|3031.6|33
1644190270000|2022-02-06 23:31:10|3039.67|3031.97|3039.97|3032.27|3040.16|3032.46|3039.33|3031.63|34
1644190280000|2022-02-06 23:31:20|3039.93|3032.23|3040.08|3032.38|3040.46|3032.76|3039.63|3031.93|37
1644190290000|2022-02-06 23:31:30|3040.04|3032.34|3041.52|3033.82|3041.52|3033.82|3039.72|3032.02|36
1644190300000|2022-02-06 23:31:40|3041.57|3033.87|3040.82|3033.12|3042.1|3034.4|3040.77|3033.07|37
1644190310000|2022-02-06 23:31:50|3040.8|3033.1|3040.46|3032.76|3041.19|3033.49|3040.27|3032.57|36
1644190320000|2022-02-06 23:32:00|3040.42|3032.72|3040.51|3032.81|3040.98|3033.28|3040.12|3032.42|37
1644190330000|2022-02-06 23:32:10|3040.5|3032.8|3040.61|3032.91|3040.81|3033.11|3040.26|3032.56|34
1644190340000|2022-02-06 23:32:20|3040.59|3032.89|3040.89|3033.19|3041.68|3033.98|3040.56|3032.86|38
1644190350000|2022-02-06 23:32:30|3040.88|3033.18|3042.38|3034.68|3042.38|3034.68|3040.88|3033.18|35
1644190360000|2022-02-06 23:32:40|3042.54|3034.84|3044|3036.3|3044.03|3036.33|3042.43|3034.73|37
1644190370000|2022-02-06 23:32:50|3043.91|3036.21|3044.94|3037.24|3044.94|3037.24|3043.41|3035.71|34
1644190380000|2022-02-06 23:33:00|3045.57|3037.87|3047.01|3039.31|3047.04|3039.34|3045|3037.3|39
1644190390000|2022-02-06 23:33:10|3046.82|3039.12|3048.3|3040.6|3048.45|3040.75|3046.72|3039.02|39
1644190400000|2022-02-06 23:33:20|3048.26|3040.56|3048.47|3040.77|3048.96|3041.26|3048.18|3040.48|28
1644190410000|2022-02-06 23:33:30|3048.53|3040.83|3049.99|3042.29|3049.99|3042.29|3048.53|3040.83|31
1644190420000|2022-02-06 23:33:40|3050|3042.3|3048.67|3040.97|3051.03|3043.33|3048.58|3040.88|37
1644190430000|2022-02-06 23:33:50|3048.59|3040.89|3050.26|3042.56|3050.49|3042.79|3048.47|3040.77|34
1644190440000|2022-02-06 23:34:00|3050.27|3042.57|3051|3043.3|3051.26|3043.56|3050.26|3042.56|35
1644190450000|2022-02-06 23:34:10|3051.12|3043.42|3049.93|3042.23|3051.64|3043.94|3049.71|3042.01|38
1644190460000|2022-02-06 23:34:20|3050.18|3042.48|3050.42|3042.72|3050.57|3042.87|3049.49|3041.79|39
1644190470000|2022-02-06 23:34:30|3050.41|3042.71|3049.33|3041.63|3050.41|3042.71|3049.05|3041.35|35
1644190480000|2022-02-06 23:34:40|3049.41|3041.71|3049.61|3041.91|3050.01|3042.31|3049.33|3041.63|34
1644190490000|2022-02-06 23:34:50|3049.57|3041.87|3050.84|3043.14|3050.84|3043.14|3049.57|3041.87|37
1644190500000|2022-02-06 23:35:00|3050.93|3043.23|3051.64|3043.94|3052.08|3044.38|3050.93|3043.23|32
1644190510000|2022-02-06 23:35:10|3051.76|3044.06|3050.85|3043.15|3052.04|3044.34|3050.85|3043.15|36
1644190520000|2022-02-06 23:35:20|3050.73|3043.03|3051.62|3043.92|3051.82|3044.12|3050.22|3042.52|35
1644190530000|2022-02-06 23:35:30|3051.73|3044.03|3050.96|3043.26|3051.82|3044.12|3050.9|3043.2|32
1644190540000|2022-02-06 23:35:40|3050.83|3043.13|3052.13|3044.43|3052.13|3044.43|3050.83|3043.13|25
1644190550000|2022-02-06 23:35:50|3052.12|3044.42|3052.84|3045.14|3053.44|3045.74|3051.9|3044.2|39
1644190560000|2022-02-06 23:36:00|3052.8|3045.1|3053.23|3045.53|3053.83|3046.13|3052.08|3044.38|37
1644190570000|2022-02-06 23:36:10|3053.15|3045.45|3053.34|3045.64|3053.63|3045.93|3052.25|3044.55|38
1644190580000|2022-02-06 23:36:20|3053.38|3045.68|3053.3|3045.6|3053.91|3046.21|3053.12|3045.42|33
1644190590000|2022-02-06 23:36:30|3053.22|3045.52|3052.95|3045.25|3053.51|3045.81|3052.95|3045.25|38
1644190600000|2022-02-06 23:36:40|3053.08|3045.38|3053.09|3045.39|3053.58|3045.88|3052.54|3044.84|33
1644190610000|2022-02-06 23:36:50|3052.86|3045.16|3053.32|3045.62|3053.56|3045.86|3052.15|3044.45|38
1644190620000|2022-02-06 23:37:00|3053.2|3045.5|3052.85|3045.15|3053.49|3045.79|3052.76|3045.06|34
1644190630000|2022-02-06 23:37:10|3052.78|3045.08|3052.33|3044.63|3053|3045.3|3051.97|3044.27|35
1644190640000|2022-02-06 23:37:20|3052.37|3044.67|3053.3|3045.6|3053.36|3045.66|3052.24|3044.54|34
1644190650000|2022-02-06 23:37:30|3053.29|3045.59|3052.89|3045.19|3053.29|3045.59|3052.65|3044.95|31
1644190660000|2022-02-06 23:37:40|3052.91|3045.21|3048.07|3040.37|3053.06|3045.36|3048.07|3040.37|37
1644190670000|2022-02-06 23:37:50|3048.01|3040.31|3050.14|3042.44|3050.36|3042.66|3047.79|3040.09|40
1644190680000|2022-02-06 23:38:00|3049.82|3042.12|3049.21|3041.51|3049.85|3042.15|3048.87|3041.17|37
1644190690000|2022-02-06 23:38:10|3049.26|3041.56|3046.27|3038.57|3049.26|3041.56|3046.27|3038.57|36
1644190700000|2022-02-06 23:38:20|3046.34|3038.64|3044.75|3037.05|3046.34|3038.64|3043.36|3035.66|39
1644190710000|2022-02-06 23:38:30|3044.84|3037.14|3045.05|3037.35|3045.15|3037.45|3044.02|3036.32|36
1644190720000|2022-02-06 23:38:40|3045.09|3037.39|3046.67|3038.97|3046.9|3039.2|3045.05|3037.35|34
1644190730000|2022-02-06 23:38:50|3046.77|3039.07|3046.87|3039.17|3047.31|3039.61|3046.59|3038.89|24
1644190740000|2022-02-06 23:39:00|3046.8|3039.1|3047.15|3039.45|3047.36|3039.66|3046.49|3038.79|31
1644190750000|2022-02-06 23:39:10|3047.09|3039.39|3046.86|3039.16|3047.26|3039.56|3046.81|3039.11|26
1644190760000|2022-02-06 23:39:20|3047.03|3039.33|3047.89|3040.19|3048.26|3040.56|3046.95|3039.25|34
1644190770000|2022-02-06 23:39:30|3047.93|3040.23|3047.91|3040.21|3048.4|3040.7|3047.87|3040.17|36
1644190780000|2022-02-06 23:39:40|3048.09|3040.39|3048.97|3041.27|3049.17|3041.47|3048.09|3040.39|32
1644190790000|2022-02-06 23:39:50|3048.95|3041.25|3047.89|3040.19|3048.95|3041.25|3047.48|3039.78|34
1644190800000|2022-02-06 23:40:00|3047.85|3040.15|3049.25|3041.55|3049.25|3041.55|3047.58|3039.88|34
1644190810000|2022-02-06 23:40:10|3049.31|3041.61|3050.02|3042.32|3050.31|3042.61|3049.31|3041.61|40
1644190820000|2022-02-06 23:40:20|3049.94|3042.24|3049.88|3042.18|3050.66|3042.96|3049.57|3041.87|38
1644190830000|2022-02-06 23:40:30|3049.59|3041.89|3048.93|3041.23|3049.84|3042.14|3048.93|3041.23|32
1644190840000|2022-02-06 23:40:40|3048.91|3041.21|3049.36|3041.66|3049.49|3041.79|3048.76|3041.06|36
1644190850000|2022-02-06 23:40:50|3049.49|3041.79|3048.64|3040.94|3049.52|3041.82|3048.12|3040.42|35
1644190860000|2022-02-06 23:41:00|3048.7|3041|3049.13|3041.43|3049.68|3041.98|3048.56|3040.86|33
1644190870000|2022-02-06 23:41:10|3049.03|3041.33|3049.43|3041.73|3049.85|3042.15|3048.62|3040.92|37
1644190880000|2022-02-06 23:41:20|3049.47|3041.77|3050.53|3042.83|3050.62|3042.92|3049.29|3041.59|33
1644190890000|2022-02-06 23:41:30|3050.54|3042.84|3050.5|3042.8|3050.8|3043.1|3050.32|3042.62|31
1644190900000|2022-02-06 23:41:40|3050.51|3042.81|3049.97|3042.27|3050.94|3043.24|3049.82|3042.12|34
1644190910000|2022-02-06 23:41:50|3050.04|3042.34|3051.3|3043.6|3051.35|3043.65|3050.04|3042.34|35
1644190920000|2022-02-06 23:42:00|3051.48|3043.78|3052.7|3045|3052.95|3045.25|3051.38|3043.68|37
1644190930000|2022-02-06 23:42:10|3052.67|3044.97|3053.87|3046.17|3053.89|3046.19|3052.67|3044.97|32
1644190940000|2022-02-06 23:42:20|3053.93|3046.23|3056.16|3048.46|3056.77|3049.07|3053.53|3045.83|38
1644190950000|2022-02-06 23:42:30|3056.18|3048.48|3057.09|3049.39|3058.28|3050.58|3055.57|3047.87|36
1644190960000|2022-02-06 23:42:40|3057.14|3049.44|3057.43|3049.73|3058.4|3050.7|3056.93|3049.23|33
1644190970000|2022-02-06 23:42:50|3057.07|3049.37|3061.3|3053.6|3062|3054.3|3057.07|3049.37|33
1644190980000|2022-02-06 23:43:00|3060.61|3052.91|3061.94|3054.24|3062.58|3054.88|3060.36|3052.66|38
1644190990000|2022-02-06 23:43:10|3062.05|3054.35|3065.39|3057.69|3068.27|3060.57|3062.05|3054.35|39
1644191000000|2022-02-06 23:43:20|3065.69|3057.99|3065.54|3057.84|3066.32|3058.62|3064.68|3056.98|38
1644191010000|2022-02-06 23:43:30|3065.49|3057.79|3064.64|3056.94|3066.31|3058.61|3064.48|3056.78|39
1644191020000|2022-02-06 23:43:40|3064.53|3056.83|3066.87|3059.17|3067.26|3059.56|3064.53|3056.83|40
1644191030000|2022-02-06 23:43:50|3066.95|3059.25|3067.88|3060.18|3067.88|3060.18|3066.31|3058.61|38
1644191040000|2022-02-06 23:44:00|3067.63|3059.93|3070.89|3063.19|3071.75|3064.05|3067.63|3059.93|38
1644191050000|2022-02-06 23:44:10|3070.05|3062.35|3070.02|3062.32|3072.17|3064.47|3069.85|3062.15|38
1644191060000|2022-02-06 23:44:20|3070.25|3062.55|3071.45|3063.75|3071.83|3064.13|3069.9|3062.2|38
1644191070000|2022-02-06 23:44:30|3071.35|3063.65|3070.11|3062.41|3071.54|3063.84|3068.18|3060.48|40
1644191080000|2022-02-06 23:44:40|3070.04|3062.34|3070.06|3062.36|3070.36|3062.66|3068.96|3061.26|39
1644191090000|2022-02-06 23:44:50|3070.07|3062.37|3074.43|3066.73|3074.43|3066.73|3070.07|3062.37|39
1644191100000|2022-02-06 23:45:00|3075.07|3067.37|3078.28|3070.58|3078.28|3070.58|3074.79|3067.09|39
1644191110000|2022-02-06 23:45:10|3078.71|3071.01|3077.64|3069.94|3079.56|3071.86|3077.52|3069.82|40
1644191120000|2022-02-06 23:45:20|3078.48|3070.78|3076.19|3068.49|3079.1|3071.4|3076.19|3068.49|39
1644191130000|2022-02-06 23:45:30|3076.39|3068.69|3075.96|3068.26|3076.71|3069.01|3075.28|3067.58|39
1644191140000|2022-02-06 23:45:40|3075.86|3068.16|3073.73|3066.03|3077|3069.3|3073.73|3066.03|39
1644191150000|2022-02-06 23:45:50|3073.68|3065.98|3071.73|3064.03|3073.68|3065.98|3070.88|3063.18|39
1644191160000|2022-02-06 23:46:00|3071.8|3064.1|3072.25|3064.55|3072.31|3064.61|3070.35|3062.65|40
1644191170000|2022-02-06 23:46:10|3072.23|3064.53|3075.05|3067.35|3076.44|3068.74|3072.23|3064.53|39
1644191180000|2022-02-06 23:46:20|3074.83|3067.13|3072.27|3064.57|3075.03|3067.33|3072.04|3064.34|40
1644191190000|2022-02-06 23:46:30|3072.32|3064.62|3072.01|3064.31|3073.28|3065.58|3072.01|3064.31|40
1644191200000|2022-02-06 23:46:40|3072.29|3064.59|3073.53|3065.83|3075.38|3067.68|3072.29|3064.59|39
1644191210000|2022-02-06 23:46:50|3073.62|3065.92|3073.21|3065.51|3073.9|3066.2|3073|3065.3|29
1644191220000|2022-02-06 23:47:00|3073.22|3065.52|3070.32|3062.62|3073.22|3065.52|3070.32|3062.62|39
1644191230000|2022-02-06 23:47:10|3070.47|3062.77|3067.43|3059.73|3070.47|3062.77|3067.43|3059.73|37
1644191240000|2022-02-06 23:47:20|3067.51|3059.81|3068.6|3060.9|3068.81|3061.11|3067.29|3059.59|38
1644191250000|2022-02-06 23:47:30|3068.64|3060.94|3067.54|3059.84|3069.8|3062.1|3066.13|3058.43|38
1644191260000|2022-02-06 23:47:40|3067.38|3059.68|3067.06|3059.36|3068.26|3060.56|3066.45|3058.75|37
1644191270000|2022-02-06 23:47:50|3067.23|3059.53|3065.1|3057.4|3067.23|3059.53|3064.76|3057.06|39
1644191280000|2022-02-06 23:48:00|3064.81|3057.11|3066.23|3058.53|3066.23|3058.53|3064.81|3057.11|39
1644191290000|2022-02-06 23:48:10|3066.2|3058.5|3064.49|3056.79|3066.7|3059|3064.49|3056.79|36
1644191300000|2022-02-06 23:48:20|3064.24|3056.54|3063.95|3056.25|3064.65|3056.95|3063.67|3055.97|37
1644191310000|2022-02-06 23:48:30|3063.8|3056.1|3064.33|3056.63|3064.43|3056.73|3063.27|3055.57|36
1644191320000|2022-02-06 23:48:40|3064.32|3056.62|3066.23|3058.53|3066.28|3058.58|3064.2|3056.5|38
1644191330000|2022-02-06 23:48:50|3065.61|3057.91|3065.17|3057.47|3065.72|3058.02|3065.07|3057.37|39
1644191340000|2022-02-06 23:49:00|3065.09|3057.39|3065.8|3058.1|3066.08|3058.38|3065.07|3057.37|35
1644191350000|2022-02-06 23:49:10|3065.77|3058.07|3066.11|3058.41|3066.17|3058.47|3065.06|3057.36|37
1644191360000|2022-02-06 23:49:20|3066.14|3058.44|3066.08|3058.38|3066.37|3058.67|3064.75|3057.05|38
1644191370000|2022-02-06 23:49:30|3066.24|3058.54|3066.16|3058.46|3066.77|3059.07|3065.84|3058.14|34
1644191380000|2022-02-06 23:49:40|3066.15|3058.45|3064.92|3057.22|3066.16|3058.46|3064.92|3057.22|36
1644191390000|2022-02-06 23:49:50|3065.1|3057.4|3064.57|3056.87|3065.44|3057.74|3064|3056.3|36
1644191400000|2022-02-06 23:50:00|3064.56|3056.86|3064.67|3056.97|3066.03|3058.33|3064.52|3056.82|38
1644191410000|2022-02-06 23:50:10|3064.86|3057.16|3063.85|3056.15|3064.96|3057.26|3063.65|3055.95|39
1644191420000|2022-02-06 23:50:20|3063.91|3056.21|3063.38|3055.68|3063.94|3056.24|3062.93|3055.23|37
1644191430000|2022-02-06 23:50:30|3063.39|3055.69|3063.86|3056.16|3064.08|3056.38|3063.23|3055.53|37
1644191440000|2022-02-06 23:50:40|3063.83|3056.13|3064.89|3057.19|3065.46|3057.76|3063.76|3056.06|37
1644191450000|2022-02-06 23:50:50|3064.63|3056.93|3065.45|3057.75|3065.45|3057.75|3064.07|3056.37|39
1644191460000|2022-02-06 23:51:00|3065.74|3058.04|3065|3057.3|3065.96|3058.26|3064.68|3056.98|39
1644191470000|2022-02-06 23:51:10|3064.92|3057.22|3063.91|3056.21|3065.02|3057.32|3063.14|3055.44|34
1644191480000|2022-02-06 23:51:20|3063.77|3056.07|3062.94|3055.24|3063.79|3056.09|3062.94|3055.24|34
1644191490000|2022-02-06 23:51:30|3062.97|3055.27|3063.91|3056.21|3063.91|3056.21|3062.93|3055.23|38
1644191500000|2022-02-06 23:51:40|3064.44|3056.74|3064.49|3056.79|3065.59|3057.89|3063.9|3056.2|37
1644191510000|2022-02-06 23:51:50|3064.58|3056.88|3064.29|3056.59|3065.01|3057.31|3064.19|3056.49|37
1644191520000|2022-02-06 23:52:00|3064.28|3056.58|3065.63|3057.93|3065.86|3058.16|3064.28|3056.58|35
1644191530000|2022-02-06 23:52:10|3065.42|3057.72|3065.97|3058.27|3066.67|3058.97|3065.42|3057.72|39
1644191540000|2022-02-06 23:52:20|3065.56|3057.86|3062.46|3054.76|3065.69|3057.99|3060.74|3053.04|40
1644191550000|2022-02-06 23:52:30|3062.43|3054.73|3062.42|3054.72|3063.01|3055.31|3061.86|3054.16|39
1644191560000|2022-02-06 23:52:40|3062.95|3055.25|3061.57|3053.87|3063.14|3055.44|3061.31|3053.61|38
1644191570000|2022-02-06 23:52:50|3061.55|3053.85|3062.02|3054.32|3062.82|3055.12|3061.45|3053.75|37
1644191580000|2022-02-06 23:53:00|3062.34|3054.64|3062.2|3054.5|3062.52|3054.82|3061.79|3054.09|37
1644191590000|2022-02-06 23:53:10|3062.16|3054.46|3062.93|3055.23|3063.04|3055.34|3061.22|3053.52|38
1644191600000|2022-02-06 23:53:20|3063.01|3055.31|3063.39|3055.69|3063.71|3056.01|3061.47|3053.77|39
1644191610000|2022-02-06 23:53:30|3063.29|3055.59|3064.97|3057.27|3065|3057.3|3062.78|3055.08|37
1644191620000|2022-02-06 23:53:40|3065|3057.3|3063.78|3056.08|3065|3057.3|3063.23|3055.53|35
1644191630000|2022-02-06 23:53:50|3063.89|3056.19|3062.96|3055.26|3064.34|3056.64|3062.71|3055.01|34
1644191640000|2022-02-06 23:54:00|3062.88|3055.18|3063.18|3055.48|3063.8|3056.1|3062.51|3054.81|36
1644191650000|2022-02-06 23:54:10|3063.3|3055.6|3063.74|3056.04|3064.29|3056.59|3063.28|3055.58|36
1644191660000|2022-02-06 23:54:20|3063.82|3056.12|3063.45|3055.75|3064.62|3056.92|3063.45|3055.75|35
1644191670000|2022-02-06 23:54:30|3063.61|3055.91|3064.5|3056.8|3064.53|3056.83|3063.56|3055.86|37
1644191680000|2022-02-06 23:54:40|3064.51|3056.81|3065.51|3057.81|3066.07|3058.37|3064.39|3056.69|33
1644191690000|2022-02-06 23:54:50|3065.45|3057.75|3065.47|3057.77|3065.77|3058.07|3064.85|3057.15|37
1644191700000|2022-02-06 23:55:00|3065.18|3057.48|3065.06|3057.36|3065.83|3058.13|3064.51|3056.81|32
1644191710000|2022-02-06 23:55:10|3064.62|3056.92|3063.75|3056.05|3065.34|3057.64|3063.69|3055.99|36
1644191720000|2022-02-06 23:55:20|3063.78|3056.08|3062.93|3055.23|3064.29|3056.59|3062.85|3055.15|37
1644191730000|2022-02-06 23:55:30|3062.61|3054.91|3062.9|3055.2|3064.13|3056.43|3062.54|3054.84|37
1644191740000|2022-02-06 23:55:40|3062.57|3054.87|3062.29|3054.59|3063.13|3055.43|3062.17|3054.47|32
1644191750000|2022-02-06 23:55:50|3062.11|3054.41|3062.05|3054.35|3062.62|3054.92|3060.47|3052.77|35
1644191760000|2022-02-06 23:56:00|3062.14|3054.44|3062.73|3055.03|3063.39|3055.69|3062.07|3054.37|37
1644191770000|2022-02-06 23:56:10|3062.83|3055.13|3061.45|3053.75|3063.87|3056.17|3061.03|3053.33|39
1644191780000|2022-02-06 23:56:20|3061.2|3053.5|3061.8|3054.1|3062.3|3054.6|3061.04|3053.34|36
1644191790000|2022-02-06 23:56:30|3061.89|3054.19|3061.09|3053.39|3061.91|3054.21|3060.7|3053|36
1644191800000|2022-02-06 23:56:40|3061.31|3053.61|3063.06|3055.36|3063.06|3055.36|3061.11|3053.41|39
1644191810000|2022-02-06 23:56:50|3063.17|3055.47|3062.6|3054.9|3063.21|3055.51|3061.67|3053.97|35
1644191820000|2022-02-06 23:57:00|3062.68|3054.98|3062.27|3054.57|3062.71|3055.01|3061.94|3054.24|36
1644191830000|2022-02-06 23:57:10|3062.26|3054.56|3063.3|3055.6|3063.34|3055.64|3062.26|3054.56|40
1644191840000|2022-02-06 23:57:20|3063.21|3055.51|3064.69|3056.99|3064.71|3057.01|3063.15|3055.45|35
1644191850000|2022-02-06 23:57:30|3064.66|3056.96|3064.16|3056.46|3064.93|3057.23|3063.62|3055.92|36
1644191860000|2022-02-06 23:57:40|3064.39|3056.69|3064.13|3056.43|3064.88|3057.18|3063.48|3055.78|30
1644191870000|2022-02-06 23:57:50|3064.17|3056.47|3063.66|3055.96|3065.19|3057.49|3063.48|3055.78|31
1644191880000|2022-02-06 23:58:00|3063.51|3055.81|3064.6|3056.9|3065.3|3057.6|3063.32|3055.62|36
1644191890000|2022-02-06 23:58:10|3064.71|3057.01|3065.63|3057.93|3065.63|3057.93|3064.5|3056.8|38
1644191900000|2022-02-06 23:58:20|3065.62|3057.92|3065.67|3057.97|3066.06|3058.36|3065.39|3057.69|34
1644191910000|2022-02-06 23:58:30|3065.65|3057.95|3064.43|3056.73|3065.68|3057.98|3063.9|3056.2|37
1644191920000|2022-02-06 23:58:40|3064.35|3056.65|3063.82|3056.12|3064.35|3056.65|3063.49|3055.79|34
1644191930000|2022-02-06 23:58:50|3063.76|3056.06|3064|3056.3|3064.94|3057.24|3063.69|3055.99|39
1644191940000|2022-02-06 23:59:00|3064.02|3056.32|3064.02|3056.32|3065.12|3057.42|3064.02|3056.32|30
1644191950000|2022-02-06 23:59:10|3064.19|3056.49|3064.23|3056.53|3064.38|3056.68|3063.97|3056.27|36
1644191960000|2022-02-06 23:59:20|3064.14|3056.44|3062.88|3055.18|3064.38|3056.68|3062.66|3054.96|38
1644191970000|2022-02-06 23:59:30|3062.99|3055.29|3062.47|3054.77|3063.03|3055.33|3062.47|3054.77|36
1644191980000|2022-02-06 23:59:40|3062.2|3054.5|3061.93|3054.23|3062.2|3054.5|3061.39|3053.69|36
1644191990000|2022-02-06 23:59:50|3061.96|3054.26|3061.96|3054.26|3062.09|3054.39|3061.29|3053.59|33
1644192000000|2022-02-07 00:00:00|3061.8|3054.1|3061.99|3054.29|3062.26|3054.56|3061.48|3053.78|36
1644192010000|2022-02-07 00:00:10|3062.07|3054.37|3063.67|3055.97|3063.81|3056.11|3061.65|3053.95|39
1644192020000|2022-02-07 00:00:20|3064.33|3056.63|3065.09|3057.39|3065.38|3057.68|3063.89|3056.19|37
1644192030000|2022-02-07 00:00:30|3065.08|3057.38|3067.02|3059.32|3067.02|3059.32|3065.08|3057.38|38
1644192040000|2022-02-07 00:00:40|3067.74|3060.04|3068.48|3060.78|3068.65|3060.95|3067.74|3060.04|38
1644192050000|2022-02-07 00:00:50|3068.68|3060.98|3067.78|3060.08|3068.85|3061.15|3067.7|3060|39
1644192060000|2022-02-07 00:01:00|3067.47|3059.77|3067.82|3060.12|3067.82|3060.12|3066.66|3058.96|37
1644192070000|2022-02-07 00:01:10|3067.89|3060.19|3066.99|3059.29|3067.89|3060.19|3066.74|3059.04|33
1644192080000|2022-02-07 00:01:20|3066.77|3059.07|3067.44|3059.74|3067.87|3060.17|3066.66|3058.96|38
1644192090000|2022-02-07 00:01:30|3067.38|3059.68|3067.63|3059.93|3067.86|3060.16|3066.78|3059.08|37
1644192100000|2022-02-07 00:01:40|3067.34|3059.64|3067.25|3059.55|3067.39|3059.69|3066.69|3058.99|38
1644192110000|2022-02-07 00:01:50|3067.06|3059.36|3061.87|3054.17|3067.44|3059.74|3061.82|3054.12|39
1644192120000|2022-02-07 00:02:00|3061.95|3054.25|3057.49|3049.79|3062.03|3054.33|3057.49|3049.79|36
1644192130000|2022-02-07 00:02:10|3057.42|3049.72|3055.97|3048.27|3058.21|3050.51|3055.97|3048.27|39
1644192140000|2022-02-07 00:02:20|3055.65|3047.95|3054.17|3046.47|3055.65|3047.95|3052.38|3044.68|40
1644192150000|2022-02-07 00:02:30|3053.66|3045.96|3055.23|3047.53|3055.23|3047.53|3053.65|3045.95|38
1644192160000|2022-02-07 00:02:40|3055.43|3047.73|3055.82|3048.12|3057.28|3049.58|3055.26|3047.56|39
1644192170000|2022-02-07 00:02:50|3055.62|3047.92|3056.74|3049.04|3057.01|3049.31|3054.65|3046.95|39
1644192180000|2022-02-07 00:03:00|3056.9|3049.2|3056.53|3048.83|3057.74|3050.04|3056.47|3048.77|35
1644192190000|2022-02-07 00:03:10|3056.45|3048.75|3054.41|3046.71|3056.45|3048.75|3054.41|3046.71|36
1644192200000|2022-02-07 00:03:20|3054.63|3046.93|3053.83|3046.13|3055.13|3047.43|3053.31|3045.61|40
1644192210000|2022-02-07 00:03:30|3053.77|3046.07|3052.89|3045.19|3053.79|3046.09|3051.91|3044.21|36
1644192220000|2022-02-07 00:03:40|3052.79|3045.09|3052.22|3044.52|3052.79|3045.09|3052.16|3044.46|37
1644192230000|2022-02-07 00:03:50|3052.24|3044.54|3052.51|3044.81|3053.1|3045.4|3052.07|3044.37|39
1644192240000|2022-02-07 00:04:00|3052.53|3044.83|3054.61|3046.91|3055.01|3047.31|3052.52|3044.82|37
1644192250000|2022-02-07 00:04:10|3054.5|3046.8|3056.1|3048.4|3056.1|3048.4|3054.49|3046.79|39
1644192260000|2022-02-07 00:04:20|3055.83|3048.13|3058.56|3050.86|3059.06|3051.36|3055.79|3048.09|39
1644192270000|2022-02-07 00:04:30|3058.55|3050.85|3057.45|3049.75|3059.51|3051.81|3057.2|3049.5|37
1644192280000|2022-02-07 00:04:40|3057.4|3049.7|3057.79|3050.09|3057.79|3050.09|3056.98|3049.28|40
1644192290000|2022-02-07 00:04:50|3058.05|3050.35|3057.5|3049.8|3058.45|3050.75|3057.32|3049.62|38
1644192300000|2022-02-07 00:05:00|3057.14|3049.44|3057.16|3049.46|3058.1|3050.4|3057.12|3049.42|40
1644192310000|2022-02-07 00:05:10|3056.8|3049.1|3057.14|3049.44|3057.43|3049.73|3056.1|3048.4|34
1644192320000|2022-02-07 00:05:20|3057.3|3049.6|3055.25|3047.55|3059.83|3052.13|3054.72|3047.02|39
1644192330000|2022-02-07 00:05:30|3055.03|3047.33|3055.44|3047.74|3056.75|3049.05|3054.1|3046.4|39
1644192340000|2022-02-07 00:05:40|3055.84|3048.14|3055.47|3047.77|3055.88|3048.18|3053.78|3046.08|39
1644192350000|2022-02-07 00:05:50|3055.42|3047.72|3054.07|3046.37|3055.42|3047.72|3053.93|3046.23|38
1644192360000|2022-02-07 00:06:00|3054.13|3046.43|3054.51|3046.81|3055.27|3047.57|3053.08|3045.38|38
1644192370000|2022-02-07 00:06:10|3054.5|3046.8|3053.02|3045.32|3054.5|3046.8|3051.5|3043.8|38
1644192380000|2022-02-07 00:06:20|3053.46|3045.76|3051.98|3044.28|3053.46|3045.76|3051.8|3044.1|35
1644192390000|2022-02-07 00:06:30|3052.31|3044.61|3052.11|3044.41|3052.45|3044.75|3051.67|3043.97|39
1644192400000|2022-02-07 00:06:40|3051.72|3044.02|3051.87|3044.17|3052.13|3044.43|3051.48|3043.78|35
1644192410000|2022-02-07 00:06:50|3052.02|3044.32|3053.98|3046.28|3053.98|3046.28|3052.01|3044.31|33
1644192420000|2022-02-07 00:07:00|3053.99|3046.29|3054.09|3046.39|3054.09|3046.39|3053.22|3045.52|39
1644192430000|2022-02-07 00:07:10|3054.02|3046.32|3054.87|3047.17|3055.01|3047.31|3053.92|3046.22|34
1644192440000|2022-02-07 00:07:20|3054.81|3047.11|3054.21|3046.51|3054.81|3047.11|3054.04|3046.34|30
1644192450000|2022-02-07 00:07:30|3054.22|3046.52|3054.75|3047.05|3054.77|3047.07|3053.55|3045.85|38
1644192460000|2022-02-07 00:07:40|3054.76|3047.06|3055.27|3047.57|3055.27|3047.57|3054.62|3046.92|36
1644192470000|2022-02-07 00:07:50|3055.39|3047.69|3055.53|3047.83|3055.83|3048.13|3054.45|3046.75|38
1644192480000|2022-02-07 00:08:00|3055.18|3047.48|3055|3047.3|3055.41|3047.71|3054.01|3046.31|36
1644192490000|2022-02-07 00:08:10|3054.99|3047.29|3054.71|3047.01|3055.08|3047.38|3054.63|3046.93|32
1644192500000|2022-02-07 00:08:20|3054.65|3046.95|3055.45|3047.75|3055.87|3048.17|3054.52|3046.82|36
1644192510000|2022-02-07 00:08:30|3055.95|3048.25|3054.48|3046.78|3055.95|3048.25|3052.95|3045.25|37
1644192520000|2022-02-07 00:08:40|3054.35|3046.65|3053.86|3046.16|3054.57|3046.87|3053.39|3045.69|35
1644192530000|2022-02-07 00:08:50|3053.68|3045.98|3053.48|3045.78|3053.68|3045.98|3052.42|3044.72|36
1644192540000|2022-02-07 00:09:00|3053.29|3045.59|3053.21|3045.51|3053.92|3046.22|3053.06|3045.36|37
1644192550000|2022-02-07 00:09:10|3053.26|3045.56|3049.85|3042.15|3053.55|3045.85|3048.02|3040.32|38
1644192560000|2022-02-07 00:09:20|3050.11|3042.41|3049.46|3041.76|3050.85|3043.15|3049.46|3041.76|36
1644192570000|2022-02-07 00:09:30|3049.81|3042.11|3050.43|3042.73|3050.52|3042.82|3049.71|3042.01|31
1644192580000|2022-02-07 00:09:40|3050.44|3042.74|3048.87|3041.17|3050.51|3042.81|3048.56|3040.86|36
1644192590000|2022-02-07 00:09:50|3048.73|3041.03|3048.15|3040.45|3048.98|3041.28|3048.11|3040.41|33
1644192600000|2022-02-07 00:10:00|3048.21|3040.51|3047.7|3040|3048.68|3040.98|3046.29|3038.59|38
1644192610000|2022-02-07 00:10:10|3047.8|3040.1|3047.24|3039.54|3047.89|3040.19|3046.72|3039.02|37
1644192620000|2022-02-07 00:10:20|3047.35|3039.65|3047.42|3039.72|3047.49|3039.79|3046.85|3039.15|34
1644192630000|2022-02-07 00:10:30|3046.9|3039.2|3045.82|3038.12|3046.9|3039.2|3045.42|3037.72|40
1644192640000|2022-02-07 00:10:40|3045.83|3038.13|3043.27|3035.57|3046.41|3038.71|3043.1|3035.4|38
1644192650000|2022-02-07 00:10:50|3043.33|3035.63|3044.28|3036.58|3044.58|3036.88|3041.98|3034.28|38
1644192660000|2022-02-07 00:11:00|3044.52|3036.82|3042.98|3035.28|3044.71|3037.01|3041.82|3034.12|39
1644192670000|2022-02-07 00:11:10|3043.06|3035.36|3042.65|3034.95|3043.06|3035.36|3041.91|3034.21|38
1644192680000|2022-02-07 00:11:20|3042.64|3034.94|3040.56|3032.86|3042.7|3035|3040.12|3032.42|39
1644192690000|2022-02-07 00:11:30|3040.66|3032.96|3039.43|3031.73|3040.66|3032.96|3038.89|3031.19|38
1644192700000|2022-02-07 00:11:40|3039.58|3031.88|3038.65|3030.95|3039.58|3031.88|3036.48|3028.78|38
1644192710000|2022-02-07 00:11:50|3038.66|3030.96|3042.56|3034.86|3043.71|3036.01|3038.09|3030.39|35
1644192720000|2022-02-07 00:12:00|3042.35|3034.65|3041.43|3033.73|3042.87|3035.17|3041.12|3033.42|39
1644192730000|2022-02-07 00:12:10|3041.77|3034.07|3043.73|3036.03|3044.62|3036.92|3041.77|3034.07|36
1644192740000|2022-02-07 00:12:20|3043.71|3036.01|3045.38|3037.68|3045.63|3037.93|3043.71|3036.01|35
1644192750000|2022-02-07 00:12:30|3045.13|3037.43|3045.5|3037.8|3045.54|3037.84|3044.79|3037.09|39
1644192760000|2022-02-07 00:12:40|3045.85|3038.15|3045.42|3037.72|3045.85|3038.15|3045.07|3037.37|32
1644192770000|2022-02-07 00:12:50|3045.31|3037.61|3044.6|3036.9|3045.43|3037.73|3044.59|3036.89|34
1644192780000|2022-02-07 00:13:00|3044.47|3036.77|3044.03|3036.33|3045.46|3037.76|3043.65|3035.95|36
1644192790000|2022-02-07 00:13:10|3043.98|3036.28|3042.83|3035.13|3045.64|3037.94|3042.77|3035.07|40
1644192800000|2022-02-07 00:13:20|3042.86|3035.16|3042.19|3034.49|3044.2|3036.5|3042.12|3034.42|40
1644192810000|2022-02-07 00:13:30|3042.18|3034.48|3042.81|3035.11|3043.48|3035.78|3042.1|3034.4|36
1644192820000|2022-02-07 00:13:40|3042.67|3034.97|3043.27|3035.57|3043.48|3035.78|3042.67|3034.97|33
1644192830000|2022-02-07 00:13:50|3043.57|3035.87|3043.01|3035.31|3043.7|3036|3041.92|3034.22|37
1644192840000|2022-02-07 00:14:00|3042.97|3035.27|3040.73|3033.03|3043.08|3035.38|3040.72|3033.02|38
1644192850000|2022-02-07 00:14:10|3041|3033.3|3038.22|3030.52|3041.15|3033.45|3038.16|3030.46|35
1644192860000|2022-02-07 00:14:20|3038.23|3030.53|3037.32|3029.62|3038.23|3030.53|3037.14|3029.44|29
1644192870000|2022-02-07 00:14:30|3037.31|3029.61|3034.76|3027.06|3037.97|3030.27|3034.29|3026.59|37
1644192880000|2022-02-07 00:14:40|3034.96|3027.26|3036.78|3029.08|3036.78|3029.08|3033.61|3025.91|40
1644192890000|2022-02-07 00:14:50|3036.66|3028.96|3036.8|3029.1|3037.31|3029.61|3036.64|3028.94|34
1644192900000|2022-02-07 00:15:00|3036.81|3029.11|3038.35|3030.65|3038.41|3030.71|3036.7|3029|36
1644192910000|2022-02-07 00:15:10|3038.28|3030.58|3041.71|3034.01|3041.88|3034.18|3038.28|3030.58|39
1644192920000|2022-02-07 00:15:20|3041.9|3034.2|3039.59|3031.89|3042.25|3034.55|3039.55|3031.85|39
1644192930000|2022-02-07 00:15:30|3039.83|3032.13|3037.95|3030.25|3039.83|3032.13|3037.88|3030.18|40
1644192940000|2022-02-07 00:15:40|3038.05|3030.35|3038.53|3030.83|3039.38|3031.68|3038.05|3030.35|37
1644192950000|2022-02-07 00:15:50|3039.27|3031.57|3039.84|3032.14|3040.3|3032.6|3038.58|3030.88|39
1644192960000|2022-02-07 00:16:00|3040.01|3032.31|3038.6|3030.9|3040.04|3032.34|3038.36|3030.66|38
1644192970000|2022-02-07 00:16:10|3038.51|3030.81|3038.23|3030.53|3038.89|3031.19|3037.63|3029.93|38
1644192980000|2022-02-07 00:16:20|3038.33|3030.63|3038.69|3030.99|3038.79|3031.09|3037.96|3030.26|37
1644192990000|2022-02-07 00:16:30|3038.8|3031.1|3035.46|3027.76|3038.8|3031.1|3035.08|3027.38|40
1644193000000|2022-02-07 00:16:40|3035.54|3027.84|3035.59|3027.89|3035.77|3028.07|3034.81|3027.11|38
1644193010000|2022-02-07 00:16:50|3035.68|3027.98|3035.47|3027.77|3035.84|3028.14|3034.95|3027.25|38
1644193020000|2022-02-07 00:17:00|3035.44|3027.74|3036.4|3028.7|3036.4|3028.7|3035.15|3027.45|38
1644193030000|2022-02-07 00:17:10|3036.74|3029.04|3038.41|3030.71|3038.6|3030.9|3036.17|3028.47|36
1644193040000|2022-02-07 00:17:20|3038.74|3031.04|3038.65|3030.95|3039.14|3031.44|3038.65|3030.95|32
1644193050000|2022-02-07 00:17:30|3038.39|3030.69|3038.57|3030.87|3038.9|3031.2|3037.69|3029.99|39
1644193060000|2022-02-07 00:17:40|3038.25|3030.55|3037.83|3030.13|3038.62|3030.92|3037.47|3029.77|36
1644193070000|2022-02-07 00:17:50|3037.92|3030.22|3036.2|3028.5|3038.14|3030.44|3036.08|3028.38|36
1644193080000|2022-02-07 00:18:00|3036.13|3028.43|3035.64|3027.94|3036.43|3028.73|3035.27|3027.57|37
1644193090000|2022-02-07 00:18:10|3035.89|3028.19|3033.19|3025.49|3036.08|3028.38|3033.19|3025.49|37
1644193100000|2022-02-07 00:18:20|3032.94|3025.24|3032.12|3024.42|3033.35|3025.65|3030.84|3023.14|40
1644193110000|2022-02-07 00:18:30|3032.42|3024.72|3031.01|3023.31|3032.66|3024.96|3030.9|3023.2|38
1644193120000|2022-02-07 00:18:40|3030.53|3022.83|3029.24|3021.54|3031.08|3023.38|3029.16|3021.46|38
1644193130000|2022-02-07 00:18:50|3029.2|3021.5|3028.09|3020.39|3029.28|3021.58|3028.03|3020.33|35
1644193140000|2022-02-07 00:19:00|3028.15|3020.45|3026.99|3019.29|3028.21|3020.51|3026.8|3019.1|38
1644193150000|2022-02-07 00:19:10|3027.12|3019.42|3029.39|3021.69|3030.3|3022.6|3027.12|3019.42|36
1644193160000|2022-02-07 00:19:20|3029.62|3021.92|3030.98|3023.28|3031.05|3023.35|3029.55|3021.85|27
1644193170000|2022-02-07 00:19:30|3030.62|3022.92|3030.73|3023.03|3031.13|3023.43|3030.35|3022.65|34
1644193180000|2022-02-07 00:19:40|3030.19|3022.49|3027.98|3020.28|3030.19|3022.49|3027.98|3020.28|36
1644193190000|2022-02-07 00:19:50|3027.88|3020.18|3026.3|3018.6|3027.88|3020.18|3026.3|3018.6|40
1644193200000|2022-02-07 00:20:00|3025.83|3018.13|3025.68|3017.98|3025.9|3018.2|3024.21|3016.51|38
1644193210000|2022-02-07 00:20:10|3025.71|3018.01|3028.59|3020.89|3028.68|3020.98|3025.6|3017.9|37
1644193220000|2022-02-07 00:20:20|3028.6|3020.9|3027.3|3019.6|3028.6|3020.9|3027.19|3019.49|37
1644193230000|2022-02-07 00:20:30|3027.17|3019.47|3026.21|3018.51|3027.37|3019.67|3026.15|3018.45|37
1644193240000|2022-02-07 00:20:40|3026.58|3018.88|3026.98|3019.28|3027.47|3019.77|3026.36|3018.66|37
1644193250000|2022-02-07 00:20:50|3026.87|3019.17|3027.5|3019.8|3028.04|3020.34|3026.75|3019.05|35
1644193260000|2022-02-07 00:21:00|3027.47|3019.77|3026.51|3018.81|3027.64|3019.94|3026.35|3018.65|36
1644193270000|2022-02-07 00:21:10|3026.5|3018.8|3027.43|3019.73|3027.64|3019.94|3026.46|3018.76|35
1644193280000|2022-02-07 00:21:20|3027.57|3019.87|3028.93|3021.23|3029.26|3021.56|3027.45|3019.75|37
1644193290000|2022-02-07 00:21:30|3028.98|3021.28|3029.14|3021.44|3029.44|3021.74|3028.22|3020.52|36
1644193300000|2022-02-07 00:21:40|3029.15|3021.45|3027.24|3019.54|3029.41|3021.71|3027.23|3019.53|31
1644193310000|2022-02-07 00:21:50|3027.22|3019.52|3028.17|3020.47|3028.92|3021.22|3027|3019.3|38
1644193320000|2022-02-07 00:22:00|3028.16|3020.46|3029.03|3021.33|3029.51|3021.81|3028.08|3020.38|38
1644193330000|2022-02-07 00:22:10|3028.99|3021.29|3029.67|3021.97|3029.76|3022.06|3028.86|3021.16|35
1644193340000|2022-02-07 00:22:20|3029.65|3021.95|3030.5|3022.8|3030.59|3022.89|3029.37|3021.67|36
1644193350000|2022-02-07 00:22:30|3030.45|3022.75|3030.23|3022.53|3031.1|3023.4|3030.04|3022.34|34
1644193360000|2022-02-07 00:22:40|3030.18|3022.48|3030.92|3023.22|3031.39|3023.69|3030.12|3022.42|37
1644193370000|2022-02-07 00:22:50|3030.91|3023.21|3031.02|3023.32|3031.07|3023.37|3030.65|3022.95|32
1644193380000|2022-02-07 00:23:00|3030.86|3023.16|3031.49|3023.79|3031.57|3023.87|3030.39|3022.69|40
1644193390000|2022-02-07 00:23:10|3031.5|3023.8|3031.5|3023.8|3031.72|3024.02|3031.44|3023.74|30
1644193400000|2022-02-07 00:23:20|3031.89|3024.19|3031.69|3023.99|3032.02|3024.32|3031.41|3023.71|36
1644193410000|2022-02-07 00:23:30|3031.59|3023.89|3031.59|3023.89|3032.26|3024.56|3031.59|3023.89|29
1644193420000|2022-02-07 00:23:40|3031.93|3024.23|3032.41|3024.71|3033.01|3025.31|3031.78|3024.08|38
1644193430000|2022-02-07 00:23:50|3032.29|3024.59|3034.97|3027.27|3035.07|3027.37|3032.29|3024.59|32
1644193440000|2022-02-07 00:24:00|3035.11|3027.41|3037.08|3029.38|3037.08|3029.38|3034.9|3027.2|37
1644193450000|2022-02-07 00:24:10|3036.7|3029|3035.98|3028.28|3036.83|3029.13|3035.98|3028.28|30
1644193460000|2022-02-07 00:24:20|3036.05|3028.35|3032.65|3024.95|3036.25|3028.55|3032.04|3024.34|36
1644193470000|2022-02-07 00:24:30|3032.63|3024.93|3028.76|3021.06|3032.63|3024.93|3028.64|3020.94|39
1644193480000|2022-02-07 00:24:40|3028.86|3021.16|3026.31|3018.61|3028.86|3021.16|3024.12|3016.42|40
1644193490000|2022-02-07 00:24:50|3026.35|3018.65|3025.53|3017.83|3026.57|3018.87|3023.43|3015.73|39
1644193500000|2022-02-07 00:25:00|3025.51|3017.81|3024.48|3016.78|3025.64|3017.94|3024.02|3016.32|38
1644193510000|2022-02-07 00:25:10|3024.2|3016.5|3024.5|3016.8|3024.61|3016.91|3023.83|3016.13|39
1644193520000|2022-02-07 00:25:20|3024.57|3016.87|3020.67|3012.97|3024.57|3016.87|3020.67|3012.97|39
1644193530000|2022-02-07 00:25:30|3020.32|3012.62|3019.85|3012.15|3021.54|3013.84|3019.77|3012.07|37
1644193540000|2022-02-07 00:25:40|3019.7|3012|3015.84|3008.14|3019.85|3012.15|3015.54|3007.84|37
1644193550000|2022-02-07 00:25:50|3016.69|3008.99|3011.77|3004.07|3016.69|3008.99|3010.47|3002.77|39
1644193560000|2022-02-07 00:26:00|3013.78|3006.08|3015.48|3007.78|3015.76|3008.06|3013.48|3005.78|38
1644193570000|2022-02-07 00:26:10|3015.2|3007.5|3015.52|3007.82|3015.61|3007.91|3014.4|3006.7|40
1644193580000|2022-02-07 00:26:20|3014.77|3007.07|3012.23|3004.53|3016.22|3008.52|3011.68|3003.98|37
1644193590000|2022-02-07 00:26:30|3012.79|3005.09|3012.81|3005.11|3014.5|3006.8|3012.26|3004.56|39
1644193600000|2022-02-07 00:26:40|3012.55|3004.85|3011.32|3003.62|3012.77|3005.07|3011.32|3003.62|37
1644193610000|2022-02-07 00:26:50|3011.23|3003.53|3009.49|3001.79|3011.37|3003.67|3008.99|3001.29|36
1644193620000|2022-02-07 00:27:00|3009.41|3001.71|3010.35|3002.65|3012.68|3004.98|3009.41|3001.71|38
1644193630000|2022-02-07 00:27:10|3010.5|3002.8|3011.8|3004.1|3012.13|3004.43|3009.84|3002.14|39
1644193640000|2022-02-07 00:27:20|3011.49|3003.79|3014.68|3006.98|3014.68|3006.98|3011.34|3003.64|34
1644193650000|2022-02-07 00:27:30|3014.86|3007.16|3013.8|3006.1|3015.74|3008.04|3013.34|3005.64|39
1644193660000|2022-02-07 00:27:40|3013.97|3006.27|3016.37|3008.67|3016.84|3009.14|3013.95|3006.25|37
1644193670000|2022-02-07 00:27:50|3015.94|3008.24|3016.4|3008.7|3016.62|3008.92|3015.08|3007.38|38
1644193680000|2022-02-07 00:28:00|3016.36|3008.66|3015.97|3008.27|3016.88|3009.18|3015.49|3007.79|39
1644193690000|2022-02-07 00:28:10|3017.25|3009.55|3017.25|3009.55|3018.63|3010.93|3017.11|3009.41|37
1644193700000|2022-02-07 00:28:20|3017.3|3009.6|3018.43|3010.73|3018.6|3010.9|3017.3|3009.6|39
1644193710000|2022-02-07 00:28:30|3018.91|3011.21|3018.92|3011.22|3019.46|3011.76|3017.49|3009.79|39
1644193720000|2022-02-07 00:28:40|3019.38|3011.68|3017.96|3010.26|3019.52|3011.82|3017.31|3009.61|39
1644193730000|2022-02-07 00:28:50|3018.07|3010.37|3016.45|3008.75|3018.64|3010.94|3016.45|3008.75|38
1644193740000|2022-02-07 00:29:00|3016.63|3008.93|3016.48|3008.78|3016.63|3008.93|3015.29|3007.59|39
1644193750000|2022-02-07 00:29:10|3016.72|3009.02|3017.53|3009.83|3017.53|3009.83|3016.61|3008.91|34
1644193760000|2022-02-07 00:29:20|3018.39|3010.69|3019.63|3011.93|3019.76|3012.06|3018.39|3010.69|38
1644193770000|2022-02-07 00:29:30|3019.27|3011.57|3019.41|3011.71|3019.92|3012.22|3018.72|3011.02|39
1644193780000|2022-02-07 00:29:40|3019.39|3011.69|3019.5|3011.8|3019.83|3012.13|3018.56|3010.86|37
1644193790000|2022-02-07 00:29:50|3019.47|3011.77|3019.1|3011.4|3019.51|3011.81|3019.07|3011.37|33
1644193800000|2022-02-07 00:30:00|3019.09|3011.39|3016.77|3009.07|3019.09|3011.39|3016.67|3008.97|32
1644193810000|2022-02-07 00:30:10|3016.74|3009.04|3016.86|3009.16|3016.86|3009.16|3015.61|3007.91|38
1644193820000|2022-02-07 00:30:20|3017|3009.3|3019.22|3011.52|3019.29|3011.59|3016.7|3009|36
1644193830000|2022-02-07 00:30:30|3019.48|3011.78|3018.31|3010.61|3019.48|3011.78|3016.98|3009.28|40
1644193840000|2022-02-07 00:30:40|3018.54|3010.84|3019.04|3011.34|3019.43|3011.73|3018.51|3010.81|34
1644193850000|2022-02-07 00:30:50|3019.02|3011.32|3020.28|3012.58|3020.62|3012.92|3018.85|3011.15|34
1644193860000|2022-02-07 00:31:00|3020.15|3012.45|3021.01|3013.31|3021.18|3013.48|3019.92|3012.22|35
1644193870000|2022-02-07 00:31:10|3020.89|3013.19|3020.16|3012.46|3020.89|3013.19|3019.81|3012.11|37
1644193880000|2022-02-07 00:31:20|3020.12|3012.42|3020.2|3012.5|3020.66|3012.96|3019.92|3012.22|39
1644193890000|2022-02-07 00:31:30|3020.26|3012.56|3023.17|3015.47|3023.18|3015.48|3019.69|3011.99|37
1644193900000|2022-02-07 00:31:40|3023.12|3015.42|3021.97|3014.27|3023.12|3015.42|3021.02|3013.32|34
1644193910000|2022-02-07 00:31:50|3022.21|3014.51|3022.76|3015.06|3023.43|3015.73|3022.21|3014.51|37
1644193920000|2022-02-07 00:32:00|3022.35|3014.65|3022.28|3014.58|3022.5|3014.8|3021.59|3013.89|36
1644193930000|2022-02-07 00:32:10|3022.24|3014.54|3020.39|3012.69|3022.7|3015|3020.14|3012.44|36
1644193940000|2022-02-07 00:32:20|3020.44|3012.74|3019.4|3011.7|3020.44|3012.74|3019.19|3011.49|38
1644193950000|2022-02-07 00:32:30|3019.36|3011.66|3020.37|3012.67|3020.37|3012.67|3019.16|3011.46|29
1644193960000|2022-02-07 00:32:40|3020.24|3012.54|3020.45|3012.75|3020.87|3013.17|3019.76|3012.06|35
1644193970000|2022-02-07 00:32:50|3020.3|3012.6|3019.9|3012.2|3020.51|3012.81|3019.76|3012.06|34
1644193980000|2022-02-07 00:33:00|3019.91|3012.21|3019.3|3011.6|3020.93|3013.23|3019.23|3011.53|34
1644193990000|2022-02-07 00:33:10|3019.25|3011.55|3021.3|3013.6|3021.31|3013.61|3019.25|3011.55|38
1644194000000|2022-02-07 00:33:20|3021.09|3013.39|3020.41|3012.71|3021.38|3013.68|3020.41|3012.71|34
1644194010000|2022-02-07 00:33:30|3020.53|3012.83|3020.08|3012.38|3020.9|3013.2|3019.56|3011.86|37
1644194020000|2022-02-07 00:33:40|3020.38|3012.68|3020.86|3013.16|3020.97|3013.27|3020.09|3012.39|25
1644194030000|2022-02-07 00:33:50|3020.97|3013.27|3020.43|3012.73|3020.97|3013.27|3020.06|3012.36|35
1644194040000|2022-02-07 00:34:00|3020.24|3012.54|3018.97|3011.27|3020.28|3012.58|3018.97|3011.27|33
1644194050000|2022-02-07 00:34:10|3018.88|3011.18|3018.61|3010.91|3019.15|3011.45|3017.65|3009.95|37
1644194060000|2022-02-07 00:34:20|3018.68|3010.98|3016.82|3009.12|3018.68|3010.98|3016.8|3009.1|37
1644194070000|2022-02-07 00:34:30|3016.79|3009.09|3015.31|3007.61|3016.79|3009.09|3015.02|3007.32|34
1644194080000|2022-02-07 00:34:40|3015.32|3007.62|3015.24|3007.54|3016.2|3008.5|3015.02|3007.32|35
1644194090000|2022-02-07 00:34:50|3015.37|3007.67|3015.2|3007.5|3015.94|3008.24|3015|3007.3|39
1644194100000|2022-02-07 00:35:00|3015.15|3007.45|3015.34|3007.64|3015.61|3007.91|3014.93|3007.23|31
1644194110000|2022-02-07 00:35:10|3015.41|3007.71|3014.01|3006.31|3015.52|3007.82|3013.56|3005.86|39
1644194120000|2022-02-07 00:35:20|3014.11|3006.41|3014.17|3006.47|3014.26|3006.56|3013.82|3006.12|26
1644194130000|2022-02-07 00:35:30|3014.12|3006.42|3014.74|3007.04|3015.03|3007.33|3014.05|3006.35|36
1644194140000|2022-02-07 00:35:40|3014.9|3007.2|3016.1|3008.4|3016.27|3008.57|3014.61|3006.91|40
1644194150000|2022-02-07 00:35:50|3016.17|3008.47|3016.09|3008.39|3016.29|3008.59|3015.45|3007.75|33
1644194160000|2022-02-07 00:36:00|3016.18|3008.48|3016.3|3008.6|3018.18|3010.48|3015.98|3008.28|39
1644194170000|2022-02-07 00:36:10|3016.55|3008.85|3016.86|3009.16|3017.23|3009.53|3016.43|3008.73|39
1644194180000|2022-02-07 00:36:20|3016.79|3009.09|3015.5|3007.8|3016.79|3009.09|3015.26|3007.56|35
1644194190000|2022-02-07 00:36:30|3015.6|3007.9|3014.3|3006.6|3015.97|3008.27|3014.26|3006.56|35
1644194200000|2022-02-07 00:36:40|3014.29|3006.59|3015.42|3007.72|3015.77|3008.07|3014.29|3006.59|37
1644194210000|2022-02-07 00:36:50|3015.46|3007.76|3016.92|3009.22|3017.44|3009.74|3015.46|3007.76|39
1644194220000|2022-02-07 00:37:00|3015.95|3008.25|3014.87|3007.17|3016.42|3008.72|3014.87|3007.17|34
1644194230000|2022-02-07 00:37:10|3015.03|3007.33|3015.95|3008.25|3016.1|3008.4|3015.02|3007.32|37
1644194240000|2022-02-07 00:37:20|3015.92|3008.22|3016.01|3008.31|3016.01|3008.31|3015.48|3007.78|30
1644194250000|2022-02-07 00:37:30|3016.36|3008.66|3015.83|3008.13|3016.6|3008.9|3015.1|3007.4|40
1644194260000|2022-02-07 00:37:40|3016.37|3008.67|3017.11|3009.41|3017.23|3009.53|3016.03|3008.33|38
1644194270000|2022-02-07 00:37:50|3017.26|3009.56|3017.6|3009.9|3017.64|3009.94|3016.3|3008.6|35
1644194280000|2022-02-07 00:38:00|3017.61|3009.91|3016.26|3008.56|3017.73|3010.03|3016.26|3008.56|35
1644194290000|2022-02-07 00:38:10|3015.93|3008.23|3014.44|3006.74|3016.3|3008.6|3013.52|3005.82|33
1644194300000|2022-02-07 00:38:20|3014.51|3006.81|3014.76|3007.06|3014.97|3007.27|3013.96|3006.26|40
1644194310000|2022-02-07 00:38:30|3014.57|3006.87|3014.17|3006.47|3014.61|3006.91|3013.72|3006.02|36
1644194320000|2022-02-07 00:38:40|3013.88|3006.18|3014.17|3006.47|3014.57|3006.87|3013.88|3006.18|38
1644194330000|2022-02-07 00:38:50|3013.54|3005.84|3014.1|3006.4|3014.25|3006.55|3013.54|3005.84|30
1644194340000|2022-02-07 00:39:00|3014.33|3006.63|3014.1|3006.4|3015.33|3007.63|3013.97|3006.27|38
1644194350000|2022-02-07 00:39:10|3013.99|3006.29|3013.04|3005.34|3014.05|3006.35|3012.94|3005.24|29
1644194360000|2022-02-07 00:39:20|3013.17|3005.47|3011.83|3004.13|3013.17|3005.47|3011.83|3004.13|34
1644194370000|2022-02-07 00:39:30|3011.92|3004.22|3009.4|3001.7|3011.94|3004.24|3007.39|2999.69|39
1644194380000|2022-02-07 00:39:40|3009.63|3001.93|3008.97|3001.27|3009.97|3002.27|3008.87|3001.17|35
1644194390000|2022-02-07 00:39:50|3008.93|3001.23|3010.01|3002.31|3010.16|3002.46|3007.38|2999.68|38
1644194400000|2022-02-07 00:40:00|3009.75|3002.05|3011.02|3003.32|3011.27|3003.57|3009.62|3001.92|39
1644194410000|2022-02-07 00:40:10|3010.66|3002.96|3009.6|3001.9|3010.66|3002.96|3009.12|3001.42|37
1644194420000|2022-02-07 00:40:20|3009.23|3001.53|3009.11|3001.41|3009.52|3001.82|3008.15|3000.45|40
1644194430000|2022-02-07 00:40:30|3009.12|3001.42|3009.32|3001.62|3009.4|3001.7|3008.56|3000.86|37
1644194440000|2022-02-07 00:40:40|3009.31|3001.61|3011.23|3003.53|3011.43|3003.73|3009.31|3001.61|38
1644194450000|2022-02-07 00:40:50|3011.28|3003.58|3012.09|3004.39|3012.09|3004.39|3010.91|3003.21|38
1644194460000|2022-02-07 00:41:00|3012.1|3004.4|3012.04|3004.34|3012.66|3004.96|3009.86|3002.16|33
1644194470000|2022-02-07 00:41:10|3011.82|3004.12|3012.03|3004.33|3012.39|3004.69|3011.23|3003.53|35
1644194480000|2022-02-07 00:41:20|3012.02|3004.32|3011.97|3004.27|3012.08|3004.38|3011.02|3003.32|35
1644194490000|2022-02-07 00:41:30|3011.94|3004.24|3011.06|3003.36|3011.95|3004.25|3010.18|3002.48|39
1644194500000|2022-02-07 00:41:40|3010.58|3002.88|3012.62|3004.92|3012.81|3005.11|3010.2|3002.5|40
1644194510000|2022-02-07 00:41:50|3012.45|3004.75|3011.98|3004.28|3012.75|3005.05|3011.57|3003.87|38
1644194520000|2022-02-07 00:42:00|3011.79|3004.09|3013.11|3005.41|3013.22|3005.52|3011.79|3004.09|37
1644194530000|2022-02-07 00:42:10|3013.09|3005.39|3012.26|3004.56|3013.16|3005.46|3012.19|3004.49|38
1644194540000|2022-02-07 00:42:20|3012.17|3004.47|3012.21|3004.51|3012.23|3004.53|3011.72|3004.02|30
1644194550000|2022-02-07 00:42:30|3012.22|3004.52|3011.89|3004.19|3012.87|3005.17|3011.89|3004.19|32
1644194560000|2022-02-07 00:42:40|3011.45|3003.75|3010.94|3003.24|3011.61|3003.91|3010.49|3002.79|35
1644194570000|2022-02-07 00:42:50|3010.79|3003.09|3011.31|3003.61|3011.88|3004.18|3010.72|3003.02|38
1644194580000|2022-02-07 00:43:00|3011.35|3003.65|3010.65|3002.95|3011.35|3003.65|3008.81|3001.11|38
1644194590000|2022-02-07 00:43:10|3010.55|3002.85|3010.72|3003.02|3012.2|3004.5|3010.55|3002.85|35
1644194600000|2022-02-07 00:43:20|3010.84|3003.14|3011.54|3003.84|3011.74|3004.04|3010.46|3002.76|35
1644194610000|2022-02-07 00:43:30|3011.5|3003.8|3010.47|3002.77|3011.51|3003.81|3010.44|3002.74|35
1644194620000|2022-02-07 00:43:40|3009.81|3002.11|3008.95|3001.25|3010.11|3002.41|3008.57|3000.87|37
1644194630000|2022-02-07 00:43:50|3008.97|3001.27|3008.27|3000.57|3009.01|3001.31|3007.7|3000|29
1644194640000|2022-02-07 00:44:00|3008.23|3000.53|3008.8|3001.1|3009.01|3001.31|3008.23|3000.53|28
1644194650000|2022-02-07 00:44:10|3008.73|3001.03|3009.85|3002.15|3010.81|3003.11|3008.66|3000.96|37
1644194660000|2022-02-07 00:44:20|3009.81|3002.11|3010.38|3002.68|3010.49|3002.79|3009.63|3001.93|35
1644194670000|2022-02-07 00:44:30|3010.45|3002.75|3010.14|3002.44|3011.26|3003.56|3009.59|3001.89|38
1644194680000|2022-02-07 00:44:40|3010.22|3002.52|3010.45|3002.75|3010.61|3002.91|3009.89|3002.19|36
1644194690000|2022-02-07 00:44:50|3010.4|3002.7|3010.18|3002.48|3010.6|3002.9|3010.08|3002.38|29
1644194700000|2022-02-07 00:45:00|3010.34|3002.64|3010.47|3002.77|3010.47|3002.77|3009.59|3001.89|31
1644194710000|2022-02-07 00:45:10|3010.41|3002.71|3010.66|3002.96|3011.02|3003.32|3010.31|3002.61|32
1644194720000|2022-02-07 00:45:20|3010.78|3003.08|3011.51|3003.81|3011.51|3003.81|3010.77|3003.07|12
1644194730000|2022-02-07 00:45:30|3011.75|3004.05|3010.76|3003.06|3011.98|3004.28|3010.45|3002.75|30
1644194740000|2022-02-07 00:45:40|3010.75|3003.05|3010.31|3002.61|3011.04|3003.34|3009.89|3002.19|40
1644194750000|2022-02-07 00:45:50|3010.32|3002.62|3009.51|3001.81|3010.51|3002.81|3009.51|3001.81|30
1644194760000|2022-02-07 00:46:00|3009.4|3001.7|3007.47|2999.77|3009.4|3001.7|3007.44|2999.74|34
1644194770000|2022-02-07 00:46:10|3007.41|2999.71|3004.83|2997.13|3007.41|2999.71|3004.46|2996.76|33
1644194780000|2022-02-07 00:46:20|3004.71|2997.01|3004.93|2997.23|3005.35|2997.65|3004.26|2996.56|37
1644194790000|2022-02-07 00:46:30|3004.89|2997.19|3007.2|2999.5|3007.32|2999.62|3004.71|2997.01|31
1644194800000|2022-02-07 00:46:40|3007.19|2999.49|3008.53|3000.83|3008.57|3000.87|3007.04|2999.34|33
1644194810000|2022-02-07 00:46:50|3008.58|3000.88|3008.58|3000.88|3008.87|3001.17|3008.32|3000.62|33
1644194820000|2022-02-07 00:47:00|3008.4|3000.7|3008.48|3000.78|3008.93|3001.23|3008.32|3000.62|37
1644194830000|2022-02-07 00:47:10|3008.49|3000.79|3008.83|3001.13|3008.83|3001.13|3008.12|3000.42|33
1644194840000|2022-02-07 00:47:20|3008.77|3001.07|3006.85|2999.15|3008.77|3001.07|3006.85|2999.15|35
1644194850000|2022-02-07 00:47:30|3006.87|2999.17|3005.97|2998.27|3007.17|2999.47|3005.81|2998.11|39
1644194860000|2022-02-07 00:47:40|3006.02|2998.32|3005.19|2997.49|3006.03|2998.33|3005.08|2997.38|34
1644194870000|2022-02-07 00:47:50|3005.06|2997.36|3003.88|2996.18|3005.19|2997.49|3003.88|2996.18|35
1644194880000|2022-02-07 00:48:00|3003.87|2996.17|3004.93|2997.23|3004.99|2997.29|3003.86|2996.16|33
1644194890000|2022-02-07 00:48:10|3004.86|2997.16|3004.78|2997.08|3005.01|2997.31|3004.52|2996.82|31
1644194900000|2022-02-07 00:48:20|3004.91|2997.21|3004.72|2997.02|3005.33|2997.63|3004.52|2996.82|28
1644194910000|2022-02-07 00:48:30|3004.68|2996.98|3003.87|2996.17|3005.51|2997.81|3003.87|2996.17|27
1644194920000|2022-02-07 00:48:40|3004.04|2996.34|3003.91|2996.21|3004.86|2997.16|3003.32|2995.62|33
1644194930000|2022-02-07 00:48:50|3003.92|2996.22|3002.19|2994.49|3004.01|2996.31|3002.12|2994.42|36
1644194940000|2022-02-07 00:49:00|3001.93|2994.23|3001.66|2993.96|3002.74|2995.04|3001.42|2993.72|35
1644194950000|2022-02-07 00:49:10|3001.65|2993.95|2999.93|2992.23|3001.79|2994.09|2999.39|2991.69|37
1644194960000|2022-02-07 00:49:20|3000.11|2992.41|3001.01|2993.31|3001.29|2993.59|3000.11|2992.41|35
1644194970000|2022-02-07 00:49:30|3000.98|2993.28|3003.13|2995.43|3003.32|2995.62|3000.89|2993.19|35
1644194980000|2022-02-07 00:49:40|3003.1|2995.4|3003.94|2996.24|3003.94|2996.24|3003.1|2995.4|30
1644194990000|2022-02-07 00:49:50|3004|2996.3|3006.09|2998.39|3006.42|2998.72|3003.72|2996.02|39
1644195000000|2022-02-07 00:50:00|3006.05|2998.35|3005.25|2997.55|3006.45|2998.75|3004.83|2997.13|38
1644195010000|2022-02-07 00:50:10|3005.48|2997.78|3005.23|2997.53|3006.37|2998.67|3005.19|2997.49|36
1644195020000|2022-02-07 00:50:20|3005.62|2997.92|3005.3|2997.6|3006.09|2998.39|3005.3|2997.6|32
1644195030000|2022-02-07 00:50:30|3005.37|2997.67|3005.74|2998.04|3005.74|2998.04|3004.85|2997.15|32
1644195040000|2022-02-07 00:50:40|3005.71|2998.01|3006.14|2998.44|3006.14|2998.44|3005.35|2997.65|37
1644195050000|2022-02-07 00:50:50|3006.28|2998.58|3006.32|2998.62|3006.36|2998.66|3006.09|2998.39|21
1644195060000|2022-02-07 00:51:00|3006.31|2998.61|3009.07|3001.37|3009.49|3001.79|3005.33|2997.63|35
1644195070000|2022-02-07 00:51:10|3009.03|3001.33|3007.86|3000.16|3009.03|3001.33|3007.59|2999.89|37
1644195080000|2022-02-07 00:51:20|3007.82|3000.12|3008.46|3000.76|3008.47|3000.77|3007.06|2999.36|33
1644195090000|2022-02-07 00:51:30|3008.43|3000.73|3008.57|3000.87|3008.62|3000.92|3008.16|3000.46|33
1644195100000|2022-02-07 00:51:40|3008.56|3000.86|3008.81|3001.11|3008.81|3001.11|3008.21|3000.51|36
1644195110000|2022-02-07 00:51:50|3008.65|3000.95|3011|3003.3|3012.52|3004.82|3008.65|3000.95|38
1644195120000|2022-02-07 00:52:00|3011.07|3003.37|3010.35|3002.65|3011.07|3003.37|3009.15|3001.45|34
1644195130000|2022-02-07 00:52:10|3010.37|3002.67|3010.18|3002.48|3010.75|3003.05|3010.17|3002.47|37
1644195140000|2022-02-07 00:52:20|3010.23|3002.53|3009.66|3001.96|3010.77|3003.07|3009.14|3001.44|36
1644195150000|2022-02-07 00:52:30|3010.17|3002.47|3010.14|3002.44|3010.69|3002.99|3009.97|3002.27|39
1644195160000|2022-02-07 00:52:40|3010.4|3002.7|3010.3|3002.6|3010.57|3002.87|3009.99|3002.29|30
1644195170000|2022-02-07 00:52:50|3010.49|3002.79|3011.06|3003.36|3011.46|3003.76|3010.28|3002.58|33
1644195180000|2022-02-07 00:53:00|3011.03|3003.33|3011.84|3004.14|3011.93|3004.23|3010.69|3002.99|29
1644195190000|2022-02-07 00:53:10|3011.93|3004.23|3011.21|3003.51|3012.17|3004.47|3010.55|3002.85|38
1644195200000|2022-02-07 00:53:20|3011.24|3003.54|3012.4|3004.7|3012.72|3005.02|3011.24|3003.54|37
1644195210000|2022-02-07 00:53:30|3012.55|3004.85|3012.71|3005.01|3012.95|3005.25|3012.11|3004.41|38
1644195220000|2022-02-07 00:53:40|3012.65|3004.95|3012.79|3005.09|3013.25|3005.55|3012.52|3004.82|30
1644195230000|2022-02-07 00:53:50|3012.84|3005.14|3013.5|3005.8|3013.68|3005.98|3012.76|3005.06|34
1644195240000|2022-02-07 00:54:00|3013.55|3005.85|3012.72|3005.02|3013.61|3005.91|3012.59|3004.89|29
1644195250000|2022-02-07 00:54:10|3012.8|3005.1|3013.24|3005.54|3013.37|3005.67|3012.64|3004.94|33
1644195260000|2022-02-07 00:54:20|3013.26|3005.56|3013.08|3005.38|3013.41|3005.71|3013.04|3005.34|28
1644195270000|2022-02-07 00:54:30|3013.07|3005.37|3013.94|3006.24|3013.94|3006.24|3013.04|3005.34|33
1644195280000|2022-02-07 00:54:40|3013.66|3005.96|3014.31|3006.61|3014.53|3006.83|3013.49|3005.79|35
1644195290000|2022-02-07 00:54:50|3015.1|3007.4|3014.81|3007.11|3015.51|3007.81|3014.43|3006.73|39
1644195300000|2022-02-07 00:55:00|3015.11|3007.41|3013.87|3006.17|3015.11|3007.41|3013.67|3005.97|34
1644195310000|2022-02-07 00:55:10|3013.94|3006.24|3015.88|3008.18|3015.9|3008.2|3013.79|3006.09|38
1644195320000|2022-02-07 00:55:20|3015.85|3008.15|3015.79|3008.09|3016.42|3008.72|3014.79|3007.09|32
1644195330000|2022-02-07 00:55:30|3015.71|3008.01|3016.22|3008.52|3016.55|3008.85|3015.66|3007.96|34
1644195340000|2022-02-07 00:55:40|3016.35|3008.65|3016.4|3008.7|3016.58|3008.88|3016.18|3008.48|36
1644195350000|2022-02-07 00:55:50|3016.5|3008.8|3016.67|3008.97|3017.38|3009.68|3016.27|3008.57|30
1644195360000|2022-02-07 00:56:00|3016.66|3008.96|3016.99|3009.29|3017.31|3009.61|3016.28|3008.58|36
1644195370000|2022-02-07 00:56:10|3016.86|3009.16|3017.52|3009.82|3017.6|3009.9|3016.84|3009.14|35
1644195380000|2022-02-07 00:56:20|3017.42|3009.72|3017.11|3009.41|3017.54|3009.84|3016.98|3009.28|33
1644195390000|2022-02-07 00:56:30|3017.23|3009.53|3017.16|3009.46|3017.62|3009.92|3016.85|3009.15|35
1644195400000|2022-02-07 00:56:40|3017.39|3009.69|3017.26|3009.56|3017.78|3010.08|3017.21|3009.51|29
1644195410000|2022-02-07 00:56:50|3017.2|3009.5|3016.46|3008.76|3017.27|3009.57|3016.23|3008.53|32
1644195420000|2022-02-07 00:57:00|3016.41|3008.71|3016.83|3009.13|3017.27|3009.57|3016.4|3008.7|38
1644195430000|2022-02-07 00:57:10|3016.82|3009.12|3015.85|3008.15|3017.11|3009.41|3015.81|3008.11|32
1644195440000|2022-02-07 00:57:20|3015.75|3008.05|3015.96|3008.26|3016.2|3008.5|3015.73|3008.03|37
1644195450000|2022-02-07 00:57:30|3015.97|3008.27|3015.82|3008.12|3015.97|3008.27|3015.43|3007.73|37
1644195460000|2022-02-07 00:57:40|3015.83|3008.13|3015.15|3007.45|3015.83|3008.13|3015.15|3007.45|32
1644195470000|2022-02-07 00:57:50|3015.21|3007.51|3014.63|3006.93|3015.58|3007.88|3014.61|3006.91|24
1644195480000|2022-02-07 00:58:00|3014.77|3007.07|3016.89|3009.19|3016.89|3009.19|3014.77|3007.07|30
1644195490000|2022-02-07 00:58:10|3016.85|3009.15|3015.1|3007.4|3017.01|3009.31|3015.09|3007.39|35
1644195500000|2022-02-07 00:58:20|3015.09|3007.39|3016.33|3008.63|3016.45|3008.75|3015.04|3007.34|38
1644195510000|2022-02-07 00:58:30|3016.37|3008.67|3015.82|3008.12|3017.17|3009.47|3015.82|3008.12|37
1644195520000|2022-02-07 00:58:40|3015.65|3007.95|3015.63|3007.93|3015.86|3008.16|3015.34|3007.64|31
1644195530000|2022-02-07 00:58:50|3015.69|3007.99|3015.46|3007.76|3016.17|3008.47|3015.25|3007.55|34
1644195540000|2022-02-07 00:59:00|3015.54|3007.84|3015.36|3007.66|3016.37|3008.67|3015.25|3007.55|33
1644195550000|2022-02-07 00:59:10|3015.25|3007.55|3015.79|3008.09|3015.83|3008.13|3015.25|3007.55|27
1644195560000|2022-02-07 00:59:20|3015.8|3008.1|3015.66|3007.96|3015.8|3008.1|3015.37|3007.67|22
1644195570000|2022-02-07 00:59:30|3015.68|3007.98|3015.69|3007.99|3015.76|3008.06|3015.68|3007.98|20
1644195580000|2022-02-07 00:59:40|3015.68|3007.98|3015.77|3008.07|3015.81|3008.11|3015.47|3007.77|26
1644195590000|2022-02-07 00:59:50|3015.76|3008.06|3016.37|3008.67|3016.5|3008.8|3015.74|3008.04|34
1644195600000|2022-02-07 01:00:00|3016.38|3008.68|3016.61|3008.91|3016.7|3009|3016.26|3008.56|34
1644195610000|2022-02-07 01:00:10|3016.64|3008.94|3017.05|3009.35|3018.65|3010.95|3016.58|3008.88|38
1644195620000|2022-02-07 01:00:20|3017|3009.3|3015.18|3007.48|3017|3009.3|3015.03|3007.33|35
1644195630000|2022-02-07 01:00:30|3015.23|3007.53|3013.95|3006.25|3015.56|3007.86|3013.95|3006.25|32
1644195640000|2022-02-07 01:00:40|3013.76|3006.06|3009.94|3002.24|3013.76|3006.06|3009.36|3001.66|40
1644195650000|2022-02-07 01:00:50|3009.92|3002.22|3010.13|3002.43|3010.21|3002.51|3009.57|3001.87|33
1644195660000|2022-02-07 01:01:00|3010.11|3002.41|3013.27|3005.57|3013.27|3005.57|3009.71|3002.01|38
1644195670000|2022-02-07 01:01:10|3013.5|3005.8|3011.83|3004.13|3013.52|3005.82|3011.52|3003.82|40
1644195680000|2022-02-07 01:01:20|3011.8|3004.1|3011.38|3003.68|3011.96|3004.26|3010.5|3002.8|36
1644195690000|2022-02-07 01:01:30|3011.32|3003.62|3010.51|3002.81|3011.52|3003.82|3010.47|3002.77|34
1644195700000|2022-02-07 01:01:40|3010.57|3002.87|3009.97|3002.27|3011.42|3003.72|3009.88|3002.18|36
1644195710000|2022-02-07 01:01:50|3009.92|3002.22|3009.48|3001.78|3010.13|3002.43|3008.83|3001.13|34
1644195720000|2022-02-07 01:02:00|3009.49|3001.79|3010.35|3002.65|3010.35|3002.65|3009|3001.3|30
1644195730000|2022-02-07 01:02:10|3010.3|3002.6|3009.62|3001.92|3010.34|3002.64|3009.45|3001.75|38
1644195740000|2022-02-07 01:02:20|3009.61|3001.91|3008.83|3001.13|3009.82|3002.12|3008.27|3000.57|36
1644195750000|2022-02-07 01:02:30|3008.49|3000.79|3010.55|3002.85|3010.68|3002.98|3008.36|3000.66|36
1644195760000|2022-02-07 01:02:40|3010.56|3002.86|3010|3002.3|3010.7|3003|3009.82|3002.12|30
1644195770000|2022-02-07 01:02:50|3010.09|3002.39|3009.83|3002.13|3010.09|3002.39|3009.6|3001.9|30
1644195780000|2022-02-07 01:03:00|3009.74|3002.04|3009.99|3002.29|3010.56|3002.86|3009.74|3002.04|35
1644195790000|2022-02-07 01:03:10|3010.1|3002.4|3010.23|3002.53|3010.32|3002.62|3010.1|3002.4|33
1644195800000|2022-02-07 01:03:20|3010.36|3002.66|3011.13|3003.43|3011.13|3003.43|3010.29|3002.59|27
1644195810000|2022-02-07 01:03:30|3011.2|3003.5|3011.64|3003.94|3012.07|3004.37|3011.11|3003.41|35
1644195820000|2022-02-07 01:03:40|3011.63|3003.93|3010.65|3002.95|3011.86|3004.16|3010.13|3002.43|34
1644195830000|2022-02-07 01:03:50|3010.61|3002.91|3010.43|3002.73|3011.6|3003.9|3010.34|3002.64|37
1644195840000|2022-02-07 01:04:00|3010.42|3002.72|3009.69|3001.99|3010.7|3003|3009.02|3001.32|37
1644195850000|2022-02-07 01:04:10|3009.73|3002.03|3009.11|3001.41|3009.79|3002.09|3008.89|3001.19|36
1644195860000|2022-02-07 01:04:20|3009.09|3001.39|3010.37|3002.67|3010.37|3002.67|3007.66|2999.96|37
1644195870000|2022-02-07 01:04:30|3010.48|3002.78|3010.08|3002.38|3010.57|3002.87|3009.8|3002.1|33
1644195880000|2022-02-07 01:04:40|3010.21|3002.51|3009.32|3001.62|3010.21|3002.51|3009.16|3001.46|36
1644195890000|2022-02-07 01:04:50|3009.3|3001.6|3009.67|3001.97|3009.67|3001.97|3008.89|3001.19|33
1644195900000|2022-02-07 01:05:00|3009.65|3001.95|3010.96|3003.26|3010.96|3003.26|3009.53|3001.83|37
1644195910000|2022-02-07 01:05:10|3010.97|3003.27|3010.67|3002.97|3011.08|3003.38|3009.98|3002.28|37
1644195920000|2022-02-07 01:05:20|3010.41|3002.71|3009.48|3001.78|3010.41|3002.71|3009.08|3001.38|37
1644195930000|2022-02-07 01:05:30|3009.46|3001.76|3009.51|3001.81|3010.41|3002.71|3008.93|3001.23|36
1644195940000|2022-02-07 01:05:40|3009.45|3001.75|3010.28|3002.58|3010.47|3002.77|3009.39|3001.69|32
1644195950000|2022-02-07 01:05:50|3010.25|3002.55|3010.42|3002.72|3010.55|3002.85|3010.1|3002.4|33
1644195960000|2022-02-07 01:06:00|3010.37|3002.67|3010.71|3003.01|3011.51|3003.81|3010.37|3002.67|21
1644195970000|2022-02-07 01:06:10|3010.9|3003.2|3008.66|3000.96|3010.9|3003.2|3008.39|3000.69|31
1644195980000|2022-02-07 01:06:20|3008.68|3000.98|3008.46|3000.76|3008.9|3001.2|3007.78|3000.08|33
1644195990000|2022-02-07 01:06:30|3008.95|3001.25|3009.38|3001.68|3009.38|3001.68|3008.3|3000.6|35
1644196000000|2022-02-07 01:06:40|3009.43|3001.73|3009.36|3001.66|3009.55|3001.85|3009.16|3001.46|34
1644196010000|2022-02-07 01:06:50|3009.3|3001.6|3008.2|3000.5|3009.31|3001.61|3007.87|3000.17|33
1644196020000|2022-02-07 01:07:00|3008.29|3000.59|3009.09|3001.39|3009.18|3001.48|3008.29|3000.59|34
1644196030000|2022-02-07 01:07:10|3009.13|3001.43|3009.08|3001.38|3009.28|3001.58|3008.85|3001.15|34
1644196040000|2022-02-07 01:07:20|3008.89|3001.19|3009.24|3001.54|3009.33|3001.63|3008.89|3001.19|20
1644196050000|2022-02-07 01:07:30|3009.25|3001.55|3008.81|3001.11|3009.28|3001.58|3008.62|3000.92|35
1644196060000|2022-02-07 01:07:40|3009.01|3001.31|3008.97|3001.27|3009.21|3001.51|3008.76|3001.06|32
1644196070000|2022-02-07 01:07:50|3008.99|3001.29|3009.05|3001.35|3009.09|3001.39|3008.26|3000.56|34
1644196080000|2022-02-07 01:08:00|3009|3001.3|3008.88|3001.18|3009|3001.3|3008.72|3001.02|29
1644196090000|2022-02-07 01:08:10|3008.92|3001.22|3007.71|3000.01|3009.15|3001.45|3006.38|2998.68|37
1644196100000|2022-02-07 01:08:20|3007.75|3000.05|3006.88|2999.18|3007.75|3000.05|3006.85|2999.15|31
1644196110000|2022-02-07 01:08:30|3006.72|2999.02|3006.04|2998.34|3007.44|2999.74|3006.04|2998.34|31
1644196120000|2022-02-07 01:08:40|3006.03|2998.33|3006.69|2998.99|3006.69|2998.99|3005.93|2998.23|34
1644196130000|2022-02-07 01:08:50|3006.81|2999.11|3007.51|2999.81|3007.6|2999.9|3006.56|2998.86|34
1644196140000|2022-02-07 01:09:00|3007.4|2999.7|3006.93|2999.23|3007.45|2999.75|3006.17|2998.47|36
1644196150000|2022-02-07 01:09:10|3007.01|2999.31|3007.47|2999.77|3007.53|2999.83|3006.8|2999.1|28
1644196160000|2022-02-07 01:09:20|3007.31|2999.61|3007.32|2999.62|3007.58|2999.88|3007.21|2999.51|30
1644196170000|2022-02-07 01:09:30|3007.53|2999.83|3006.39|2998.69|3007.53|2999.83|3006|2998.3|34
1644196180000|2022-02-07 01:09:40|3006.31|2998.61|3006.3|2998.6|3006.65|2998.95|3006.3|2998.6|33
1644196190000|2022-02-07 01:09:50|3006.29|2998.59|3005.95|2998.25|3006.29|2998.59|3005.67|2997.97|29
1644196200000|2022-02-07 01:10:00|3005.92|2998.22|3005.64|2997.94|3005.93|2998.23|3005.47|2997.77|32
1644196210000|2022-02-07 01:10:10|3005.66|2997.96|3004.98|2997.28|3005.82|2998.12|3004.71|2997.01|28
1644196220000|2022-02-07 01:10:20|3004.96|2997.26|3004.17|2996.47|3005.28|2997.58|3004.17|2996.47|29
1644196230000|2022-02-07 01:10:30|3003.92|2996.22|3003.96|2996.26|3004.66|2996.96|3003.21|2995.51|38
1644196240000|2022-02-07 01:10:40|3003.95|2996.25|3002.87|2995.17|3003.95|2996.25|3002.72|2995.02|33
1644196250000|2022-02-07 01:10:50|3003.01|2995.31|3004.46|2996.76|3005.23|2997.53|3003.01|2995.31|35
1644196260000|2022-02-07 01:11:00|3004.43|2996.73|3004.28|2996.58|3004.57|2996.87|3004.19|2996.49|31
1644196270000|2022-02-07 01:11:10|3004.29|2996.59|3004.01|2996.31|3004.32|2996.62|3003.73|2996.03|33
1644196280000|2022-02-07 01:11:20|3004.07|2996.37|3003.67|2995.97|3004.1|2996.4|3003.49|2995.79|30
1644196290000|2022-02-07 01:11:30|3003.73|2996.03|3004.81|2997.11|3004.81|2997.11|3003.26|2995.56|34
1644196300000|2022-02-07 01:11:40|3004.91|2997.21|3006.41|2998.71|3006.41|2998.71|3004.68|2996.98|29
1644196310000|2022-02-07 01:11:50|3006.64|2998.94|3007.22|2999.52|3008.06|3000.36|3005.97|2998.27|35
1644196320000|2022-02-07 01:12:00|3007.19|2999.49|3009.46|3001.76|3010|3002.3|3007.19|2999.49|36
1644196330000|2022-02-07 01:12:10|3009.49|3001.79|3008.01|3000.31|3009.94|3002.24|3008|3000.3|37
1644196340000|2022-02-07 01:12:20|3008.06|3000.36|3007.88|3000.18|3009.13|3001.43|3007.79|3000.09|36
1644196350000|2022-02-07 01:12:30|3007.86|3000.16|3006.44|2998.74|3007.92|3000.22|3006.39|2998.69|33
1644196360000|2022-02-07 01:12:40|3006.5|2998.8|3006.62|2998.92|3006.81|2999.11|3005.54|2997.84|36
1644196370000|2022-02-07 01:12:50|3006.65|2998.95|3007.25|2999.55|3007.97|3000.27|3006.65|2998.95|35
1644196380000|2022-02-07 01:13:00|3007.19|2999.49|3008.27|3000.57|3008.31|3000.61|3007.11|2999.41|35
1644196390000|2022-02-07 01:13:10|3007.65|2999.95|3007.96|3000.26|3008|3000.3|3007.56|2999.86|34
1644196400000|2022-02-07 01:13:20|3007.92|3000.22|3007.63|2999.93|3008.25|3000.55|3007.31|2999.61|37
1644196410000|2022-02-07 01:13:30|3007.55|2999.85|3007.01|2999.31|3007.6|2999.9|3007.01|2999.31|25
1644196420000|2022-02-07 01:13:40|3006.86|2999.16|3007.27|2999.57|3007.39|2999.69|3006.86|2999.16|34
1644196430000|2022-02-07 01:13:50|3007.23|2999.53|3009.24|3001.54|3009.29|3001.59|3007.23|2999.53|37
1644196440000|2022-02-07 01:14:00|3009.22|3001.52|3009.32|3001.62|3009.57|3001.87|3008.54|3000.84|29
1644196450000|2022-02-07 01:14:10|3009.24|3001.54|3008.99|3001.29|3009.79|3002.09|3008.58|3000.88|33
1644196460000|2022-02-07 01:14:20|3009.5|3001.8|3009.28|3001.58|3009.76|3002.06|3008.67|3000.97|32
1644196470000|2022-02-07 01:14:30|3008.7|3001|3011.2|3003.5|3011.62|3003.92|3008.7|3001|35
1644196480000|2022-02-07 01:14:40|3011.08|3003.38|3010.78|3003.08|3011.46|3003.76|3010.16|3002.46|32
1644196490000|2022-02-07 01:14:50|3010.86|3003.16|3011.98|3004.28|3012.03|3004.33|3010.86|3003.16|26
1644196500000|2022-02-07 01:15:00|3011.72|3004.02|3011.59|3003.89|3012.16|3004.46|3010.94|3003.24|38
1644196510000|2022-02-07 01:15:10|3011.44|3003.74|3012.05|3004.35|3012.05|3004.35|3011.35|3003.65|26
1644196520000|2022-02-07 01:15:20|3012.07|3004.37|3012.24|3004.54|3012.38|3004.68|3011.81|3004.11|33
1644196530000|2022-02-07 01:15:30|3012.83|3005.13|3013.18|3005.48|3013.61|3005.91|3012.79|3005.09|33
1644196540000|2022-02-07 01:15:40|3013.36|3005.66|3013.31|3005.61|3013.41|3005.71|3012.75|3005.05|24
1644196550000|2022-02-07 01:15:50|3013.49|3005.79|3013.42|3005.72|3013.92|3006.22|3012.71|3005.01|30
1644196560000|2022-02-07 01:16:00|3013.27|3005.57|3013.48|3005.78|3013.72|3006.02|3013.15|3005.45|34
1644196570000|2022-02-07 01:16:10|3013.64|3005.94|3014.33|3006.63|3014.39|3006.69|3013.35|3005.65|39
1644196580000|2022-02-07 01:16:20|3014.34|3006.64|3014.33|3006.63|3014.52|3006.82|3014.23|3006.53|33
1644196590000|2022-02-07 01:16:30|3014.35|3006.65|3013.44|3005.74|3014.48|3006.78|3013.39|3005.69|34
1644196600000|2022-02-07 01:16:40|3013.18|3005.48|3013.13|3005.43|3013.51|3005.81|3013.07|3005.37|31
1644196610000|2022-02-07 01:16:50|3013.09|3005.39|3011.81|3004.11|3013.09|3005.39|3011.67|3003.97|36
1644196620000|2022-02-07 01:17:00|3011.82|3004.12|3013.35|3005.65|3013.4|3005.7|3011.25|3003.55|36
1644196630000|2022-02-07 01:17:10|3013.26|3005.56|3012.6|3004.9|3013.62|3005.92|3012.22|3004.52|37
1644196640000|2022-02-07 01:17:20|3012.71|3005.01|3013.21|3005.51|3013.65|3005.95|3012.71|3005.01|35
1644196650000|2022-02-07 01:17:30|3013.16|3005.46|3011.54|3003.84|3013.16|3005.46|3011.52|3003.82|37
1644196660000|2022-02-07 01:17:40|3011.5|3003.8|3012.95|3005.25|3012.95|3005.25|3011.46|3003.76|31
1644196670000|2022-02-07 01:17:50|3012.86|3005.16|3012.52|3004.82|3013.18|3005.48|3012.25|3004.55|35
1644196680000|2022-02-07 01:18:00|3012.47|3004.77|3013.13|3005.43|3013.13|3005.43|3012.26|3004.56|34
1644196690000|2022-02-07 01:18:10|3013.12|3005.42|3014.62|3006.92|3014.62|3006.92|3013.12|3005.42|34
1644196700000|2022-02-07 01:18:20|3014.63|3006.93|3012.27|3004.57|3014.69|3006.99|3012.04|3004.34|38
1644196710000|2022-02-07 01:18:30|3012.29|3004.59|3013.75|3006.05|3013.75|3006.05|3012.2|3004.5|32
1644196720000|2022-02-07 01:18:40|3013.78|3006.08|3014.07|3006.37|3014.14|3006.44|3013.78|3006.08|34
1644196730000|2022-02-07 01:18:50|3014.04|3006.34|3013.06|3005.36|3014.04|3006.34|3012.75|3005.05|33
1644196740000|2022-02-07 01:19:00|3012.87|3005.17|3012.84|3005.14|3013.15|3005.45|3012.61|3004.91|37
1644196750000|2022-02-07 01:19:10|3012.83|3005.13|3012.83|3005.13|3012.95|3005.25|3012.14|3004.44|31
1644196760000|2022-02-07 01:19:20|3013.18|3005.48|3013.54|3005.84|3013.61|3005.91|3012.7|3005|31
1644196770000|2022-02-07 01:19:30|3013.56|3005.86|3013.51|3005.81|3014.06|3006.36|3013.23|3005.53|35
1644196780000|2022-02-07 01:19:40|3013.29|3005.59|3014.04|3006.34|3014.25|3006.55|3012.97|3005.27|35
1644196790000|2022-02-07 01:19:50|3014.09|3006.39|3014.21|3006.51|3014.34|3006.64|3013.41|3005.71|38
1644196800000|2022-02-07 01:20:00|3014.18|3006.48|3015.28|3007.58|3015.45|3007.75|3014.14|3006.44|37
1644196810000|2022-02-07 01:20:10|3015.25|3007.55|3015.7|3008|3015.81|3008.11|3015.01|3007.31|36
1644196820000|2022-02-07 01:20:20|3015.59|3007.89|3014.39|3006.69|3015.72|3008.02|3013.96|3006.26|35
1644196830000|2022-02-07 01:20:30|3014.56|3006.86|3013.98|3006.28|3014.77|3007.07|3013.8|3006.1|31
1644196840000|2022-02-07 01:20:40|3014|3006.3|3012.97|3005.27|3014.04|3006.34|3012.97|3005.27|28
1644196850000|2022-02-07 01:20:50|3013.13|3005.43|3011.99|3004.29|3013.13|3005.43|3011.59|3003.89|32
1644196860000|2022-02-07 01:21:00|3012.06|3004.36|3013.54|3005.84|3013.54|3005.84|3012.01|3004.31|26
1644196870000|2022-02-07 01:21:10|3013.53|3005.83|3011.79|3004.09|3013.53|3005.83|3011.57|3003.87|37
1644196880000|2022-02-07 01:21:20|3011.74|3004.04|3011.49|3003.79|3011.78|3004.08|3011.49|3003.79|35
1644196890000|2022-02-07 01:21:30|3011.47|3003.77|3011.54|3003.84|3012.14|3004.44|3011.45|3003.75|33
1644196900000|2022-02-07 01:21:40|3011.55|3003.85|3011.61|3003.91|3011.79|3004.09|3011.55|3003.85|20
1644196910000|2022-02-07 01:21:50|3011.51|3003.81|3009.96|3002.26|3011.51|3003.81|3009.96|3002.26|36
1644196920000|2022-02-07 01:22:00|3010|3002.3|3010.29|3002.59|3010.38|3002.68|3009.81|3002.11|31
1644196930000|2022-02-07 01:22:10|3010.25|3002.55|3011.75|3004.05|3011.76|3004.06|3010.06|3002.36|31
1644196940000|2022-02-07 01:22:20|3011.69|3003.99|3008.1|3000.4|3011.74|3004.04|3007.7|3000|37
1644196950000|2022-02-07 01:22:30|3007.91|3000.21|3007.69|2999.99|3008.72|3001.02|3007.57|2999.87|37
1644196960000|2022-02-07 01:22:40|3007.88|3000.18|3008.12|3000.42|3008.44|3000.74|3007.29|2999.59|36
1644196970000|2022-02-07 01:22:50|3008.15|3000.45|3008.32|3000.62|3008.46|3000.76|3007.95|3000.25|36
1644196980000|2022-02-07 01:23:00|3008.18|3000.48|3011.56|3003.86|3011.56|3003.86|3008.18|3000.48|37
1644196990000|2022-02-07 01:23:10|3012.01|3004.31|3011.23|3003.53|3012.96|3005.26|3010.64|3002.94|38
1644197000000|2022-02-07 01:23:20|3011.32|3003.62|3011.9|3004.2|3012.5|3004.8|3011.32|3003.62|37
1644197010000|2022-02-07 01:23:30|3011.89|3004.19|3011.76|3004.06|3011.96|3004.26|3011.59|3003.89|34
1644197020000|2022-02-07 01:23:40|3011.93|3004.23|3012.52|3004.82|3012.6|3004.9|3011.86|3004.16|30
1644197030000|2022-02-07 01:23:50|3012.48|3004.78|3012.99|3005.29|3014.05|3006.35|3012.48|3004.78|35
1644197040000|2022-02-07 01:24:00|3012.87|3005.17|3012.78|3005.08|3013.27|3005.57|3012.44|3004.74|29
1644197050000|2022-02-07 01:24:10|3012.77|3005.07|3013.22|3005.52|3013.7|3006|3012.61|3004.91|34
1644197060000|2022-02-07 01:24:20|3013.21|3005.51|3011.63|3003.93|3014.19|3006.49|3009.88|3002.18|36
1644197070000|2022-02-07 01:24:30|3011.73|3004.03|3011.87|3004.17|3013.01|3005.31|3011.73|3004.03|36
1644197080000|2022-02-07 01:24:40|3011.99|3004.29|3012.94|3005.24|3013.13|3005.43|3011.91|3004.21|36
1644197090000|2022-02-07 01:24:50|3012.85|3005.15|3011.76|3004.06|3013.04|3005.34|3011.76|3004.06|35
1644197100000|2022-02-07 01:25:00|3011.84|3004.14|3013.12|3005.42|3013.21|3005.51|3011.84|3004.14|36
1644197110000|2022-02-07 01:25:10|3013.15|3005.45|3015.04|3007.34|3015.08|3007.38|3013.11|3005.41|36
1644197120000|2022-02-07 01:25:20|3015.01|3007.31|3016.35|3008.65|3016.36|3008.66|3014.93|3007.23|38
1644197130000|2022-02-07 01:25:30|3015.84|3008.14|3015.91|3008.21|3016.31|3008.61|3015.42|3007.72|34
1644197140000|2022-02-07 01:25:40|3015.99|3008.29|3015.64|3007.94|3016.09|3008.39|3014.99|3007.29|38
1644197150000|2022-02-07 01:25:50|3015.65|3007.95|3015.99|3008.29|3015.99|3008.29|3015.52|3007.82|35
1644197160000|2022-02-07 01:26:00|3016.08|3008.38|3018.53|3010.83|3018.53|3010.83|3016.08|3008.38|29
1644197170000|2022-02-07 01:26:10|3018.26|3010.56|3018.73|3011.03|3018.73|3011.03|3017.66|3009.96|37
1644197180000|2022-02-07 01:26:20|3018.15|3010.45|3020.11|3012.41|3020.23|3012.53|3017.45|3009.75|37
1644197190000|2022-02-07 01:26:30|3020.13|3012.43|3020.44|3012.74|3021.78|3014.08|3020.13|3012.43|34
1644197200000|2022-02-07 01:26:40|3020.16|3012.46|3020.82|3013.12|3021.07|3013.37|3020.16|3012.46|35
1644197210000|2022-02-07 01:26:50|3020.69|3012.99|3020.68|3012.98|3021.02|3013.32|3019.99|3012.29|35
1644197220000|2022-02-07 01:27:00|3020.45|3012.75|3021.26|3013.56|3021.32|3013.62|3020.09|3012.39|34
1644197230000|2022-02-07 01:27:10|3021.27|3013.57|3020.26|3012.56|3021.32|3013.62|3020.26|3012.56|31
1644197240000|2022-02-07 01:27:20|3020.13|3012.43|3022.72|3015.02|3022.97|3015.27|3020.13|3012.43|30
1644197250000|2022-02-07 01:27:30|3022.79|3015.09|3022.73|3015.03|3022.85|3015.15|3022.55|3014.85|30
1644197260000|2022-02-07 01:27:40|3022.77|3015.07|3022.37|3014.67|3022.82|3015.12|3022.33|3014.63|35
1644197270000|2022-02-07 01:27:50|3022.67|3014.97|3021.98|3014.28|3022.71|3015.01|3021.98|3014.28|35
1644197280000|2022-02-07 01:28:00|3022.18|3014.48|3022.33|3014.63|3022.44|3014.74|3021.97|3014.27|36
1644197290000|2022-02-07 01:28:10|3022.21|3014.51|3021.79|3014.09|3022.26|3014.56|3021.35|3013.65|37
1644197300000|2022-02-07 01:28:20|3021.87|3014.17|3021.58|3013.88|3022.02|3014.32|3021.53|3013.83|35
1644197310000|2022-02-07 01:28:30|3021.61|3013.91|3021.08|3013.38|3021.8|3014.1|3020.46|3012.76|37
1644197320000|2022-02-07 01:28:40|3020.97|3013.27|3021.12|3013.42|3021.22|3013.52|3020.97|3013.27|37
1644197330000|2022-02-07 01:28:50|3021.15|3013.45|3020.94|3013.24|3021.15|3013.45|3020.71|3013.01|35
1644197340000|2022-02-07 01:29:00|3021.04|3013.34|3020.73|3013.03|3021.1|3013.4|3020.44|3012.74|36
1644197350000|2022-02-07 01:29:10|3020.74|3013.04|3018.45|3010.75|3020.75|3013.05|3018.21|3010.51|36
1644197360000|2022-02-07 01:29:20|3018.23|3010.53|3018.86|3011.16|3018.96|3011.26|3018.23|3010.53|37
1644197370000|2022-02-07 01:29:30|3018.83|3011.13|3016.83|3009.13|3019.37|3011.67|3016.28|3008.58|40
1644197380000|2022-02-07 01:29:40|3017.13|3009.43|3018.13|3010.43|3018.13|3010.43|3016.87|3009.17|36
1644197390000|2022-02-07 01:29:50|3018.1|3010.4|3017.41|3009.71|3018.87|3011.17|3017.3|3009.6|40
1644197400000|2022-02-07 01:30:00|3017.47|3009.77|3019.58|3011.88|3019.64|3011.94|3017.47|3009.77|36
1644197410000|2022-02-07 01:30:10|3019.64|3011.94|3019.34|3011.64|3020.37|3012.67|3019.17|3011.47|35
1644197420000|2022-02-07 01:30:20|3019.35|3011.65|3020.07|3012.37|3020.35|3012.65|3019.35|3011.65|33
1644197430000|2022-02-07 01:30:30|3020.08|3012.38|3020.14|3012.44|3020.34|3012.64|3019.85|3012.15|32
1644197440000|2022-02-07 01:30:40|3020.25|3012.55|3020.42|3012.72|3020.45|3012.75|3020.12|3012.42|26
1644197450000|2022-02-07 01:30:50|3020.43|3012.73|3019.74|3012.04|3020.49|3012.79|3019.41|3011.71|27
1644197460000|2022-02-07 01:31:00|3019.68|3011.98|3020.25|3012.55|3020.41|3012.71|3019.68|3011.98|32
1644197470000|2022-02-07 01:31:10|3020.34|3012.64|3020.23|3012.53|3020.59|3012.89|3020.1|3012.4|39
1644197480000|2022-02-07 01:31:20|3020.19|3012.49|3020.62|3012.92|3020.73|3013.03|3020.18|3012.48|32
1644197490000|2022-02-07 01:31:30|3020.63|3012.93|3020.95|3013.25|3020.95|3013.25|3020.47|3012.77|35
1644197500000|2022-02-07 01:31:40|3020.93|3013.23|3020.97|3013.27|3021.16|3013.46|3020.7|3013|27
1644197510000|2022-02-07 01:31:50|3020.94|3013.24|3020.81|3013.11|3021.22|3013.52|3020.81|3013.11|31
1644197520000|2022-02-07 01:32:00|3020.89|3013.19|3020.7|3013|3021.17|3013.47|3020.06|3012.36|37
1644197530000|2022-02-07 01:32:10|3020.93|3013.23|3020.98|3013.28|3021.06|3013.36|3020.6|3012.9|22
1644197540000|2022-02-07 01:32:20|3020.99|3013.29|3021.63|3013.93|3021.82|3014.12|3020.75|3013.05|23
1644197550000|2022-02-07 01:32:30|3021.95|3014.25|3022.57|3014.87|3022.75|3015.05|3021.33|3013.63|33
1644197560000|2022-02-07 01:32:40|3022.71|3015.01|3024.31|3016.61|3024.48|3016.78|3021.83|3014.13|34
1644197570000|2022-02-07 01:32:50|3024.28|3016.58|3024.04|3016.34|3024.64|3016.94|3023.74|3016.04|35
1644197580000|2022-02-07 01:33:00|3024.08|3016.38|3024.08|3016.38|3024.42|3016.72|3023.85|3016.15|29
1644197590000|2022-02-07 01:33:10|3024.13|3016.43|3024.22|3016.52|3024.43|3016.73|3024.02|3016.32|27
1644197600000|2022-02-07 01:33:20|3024.25|3016.55|3024.07|3016.37|3024.29|3016.59|3023.76|3016.06|37
1644197610000|2022-02-07 01:33:30|3024.08|3016.38|3023.94|3016.24|3024.17|3016.47|3023.88|3016.18|34
1644197620000|2022-02-07 01:33:40|3023.93|3016.23|3023.86|3016.16|3023.95|3016.25|3023.56|3015.86|35
1644197630000|2022-02-07 01:33:50|3024|3016.3|3023.92|3016.22|3024.09|3016.39|3023.64|3015.94|32
1644197640000|2022-02-07 01:34:00|3023.95|3016.25|3023.86|3016.16|3023.95|3016.25|3023.57|3015.87|32
1644197650000|2022-02-07 01:34:10|3023.88|3016.18|3022.87|3015.17|3023.9|3016.2|3022.66|3014.96|33
1644197660000|2022-02-07 01:34:20|3022.9|3015.2|3022.65|3014.95|3022.9|3015.2|3021.34|3013.64|38
1644197670000|2022-02-07 01:34:30|3022.71|3015.01|3022.16|3014.46|3022.71|3015.01|3022.16|3014.46|36
1644197680000|2022-02-07 01:34:40|3022.36|3014.66|3025.15|3017.45|3025.15|3017.45|3022.21|3014.51|36
1644197690000|2022-02-07 01:34:50|3025.23|3017.53|3024.44|3016.74|3025.23|3017.53|3024.01|3016.31|29
1644197700000|2022-02-07 01:35:00|3024.51|3016.81|3024.24|3016.54|3024.51|3016.81|3023.37|3015.67|28
1644197710000|2022-02-07 01:35:10|3024.45|3016.75|3025.55|3017.85|3025.58|3017.88|3024.41|3016.71|24
1644197720000|2022-02-07 01:35:20|3025.5|3017.8|3025.74|3018.04|3026.02|3018.32|3025.36|3017.66|24
1644197730000|2022-02-07 01:35:30|3025.89|3018.19|3025.72|3018.02|3025.89|3018.19|3025.48|3017.78|23
1644197740000|2022-02-07 01:35:40|3025.73|3018.03|3025.44|3017.74|3026|3018.3|3025.44|3017.74|27
1644197750000|2022-02-07 01:35:50|3025.96|3018.26|3026.02|3018.32|3026.63|3018.93|3025.44|3017.74|23
1644197760000|2022-02-07 01:36:00|3025.93|3018.23|3026.06|3018.36|3027.55|3019.85|3025.89|3018.19|31
1644197770000|2022-02-07 01:36:10|3027.1|3019.4|3027.69|3019.99|3028.98|3021.28|3027.1|3019.4|36
1644197780000|2022-02-07 01:36:20|3027.15|3019.45|3028.03|3020.33|3028.99|3021.29|3027.15|3019.45|39
1644197790000|2022-02-07 01:36:30|3028.85|3021.15|3027.53|3019.83|3029.25|3021.55|3027.37|3019.67|39
1644197800000|2022-02-07 01:36:40|3027.6|3019.9|3026.98|3019.28|3027.65|3019.95|3026.75|3019.05|36
1644197810000|2022-02-07 01:36:50|3027.04|3019.34|3027.49|3019.79|3027.76|3020.06|3026.95|3019.25|35
1644197820000|2022-02-07 01:37:00|3027.43|3019.73|3027.7|3020|3027.74|3020.04|3027.39|3019.69|31
1644197830000|2022-02-07 01:37:10|3027.71|3020.01|3027.89|3020.19|3027.92|3020.22|3027.71|3020.01|26
1644197840000|2022-02-07 01:37:20|3027.87|3020.17|3028.46|3020.76|3028.78|3021.08|3027.87|3020.17|37
1644197850000|2022-02-07 01:37:30|3028.45|3020.75|3029.72|3022.02|3031.75|3024.05|3028.45|3020.75|37
1644197860000|2022-02-07 01:37:40|3029.7|3022|3032.48|3024.78|3033.53|3025.83|3029.51|3021.81|39
1644197870000|2022-02-07 01:37:50|3032.43|3024.73|3034.26|3026.56|3034.54|3026.84|3032.25|3024.55|38
1644197880000|2022-02-07 01:38:00|3033.78|3026.08|3032.92|3025.22|3033.78|3026.08|3032.22|3024.52|39
1644197890000|2022-02-07 01:38:10|3033.28|3025.58|3032.45|3024.75|3033.78|3026.08|3032.45|3024.75|38
1644197900000|2022-02-07 01:38:20|3032.56|3024.86|3034.01|3026.31|3034.01|3026.31|3031.4|3023.7|35
1644197910000|2022-02-07 01:38:30|3033.89|3026.19|3034.88|3027.18|3034.97|3027.27|3033.46|3025.76|40
1644197920000|2022-02-07 01:38:40|3034.67|3026.97|3033.18|3025.48|3034.79|3027.09|3033.12|3025.42|38
1644197930000|2022-02-07 01:38:50|3033.12|3025.42|3032.99|3025.29|3033.18|3025.48|3031.51|3023.81|38
1644197940000|2022-02-07 01:39:00|3032.93|3025.23|3034.73|3027.03|3034.84|3027.14|3032.92|3025.22|34
1644197950000|2022-02-07 01:39:10|3034.69|3026.99|3036.69|3028.99|3036.69|3028.99|3034.25|3026.55|31
1644197960000|2022-02-07 01:39:20|3036.72|3029.02|3033.64|3025.94|3036.86|3029.16|3033.64|3025.94|39
1644197970000|2022-02-07 01:39:30|3033.58|3025.88|3033.24|3025.54|3033.95|3026.25|3033.02|3025.32|39
1644197980000|2022-02-07 01:39:40|3033.22|3025.52|3033.69|3025.99|3034.01|3026.31|3033.01|3025.31|38
1644197990000|2022-02-07 01:39:50|3033.63|3025.93|3034.44|3026.74|3034.69|3026.99|3033.39|3025.69|37
1644198000000|2022-02-07 01:40:00|3034.47|3026.77|3033.96|3026.26|3035.36|3027.66|3033.54|3025.84|38
1644198010000|2022-02-07 01:40:10|3033.85|3026.15|3031.71|3024.01|3033.85|3026.15|3031.67|3023.97|36
1644198020000|2022-02-07 01:40:20|3031.59|3023.89|3030.56|3022.86|3032.13|3024.43|3030.56|3022.86|38
1644198030000|2022-02-07 01:40:30|3030.37|3022.67|3030.91|3023.21|3030.99|3023.29|3029.4|3021.7|38
1644198040000|2022-02-07 01:40:40|3030.89|3023.19|3030.72|3023.02|3031.09|3023.39|3030.51|3022.81|36
1644198050000|2022-02-07 01:40:50|3030.58|3022.88|3030.89|3023.19|3031.45|3023.75|3030.58|3022.88|36
1644198060000|2022-02-07 01:41:00|3030.97|3023.27|3031.21|3023.51|3031.46|3023.76|3030.84|3023.14|38
1644198070000|2022-02-07 01:41:10|3031.26|3023.56|3025.66|3017.96|3031.69|3023.99|3025.66|3017.96|37
1644198080000|2022-02-07 01:41:20|3024.24|3016.54|3026.73|3019.03|3026.73|3019.03|3024.04|3016.34|38
1644198090000|2022-02-07 01:41:30|3027|3019.3|3025.94|3018.24|3027.05|3019.35|3023.78|3016.08|39
1644198100000|2022-02-07 01:41:40|3025.8|3018.1|3026.38|3018.68|3027.04|3019.34|3025.77|3018.07|37
1644198110000|2022-02-07 01:41:50|3026.42|3018.72|3026.9|3019.2|3027.6|3019.9|3026.42|3018.72|39
1644198120000|2022-02-07 01:42:00|3026.97|3019.27|3028.53|3020.83|3031.39|3023.69|3026.76|3019.06|40
1644198130000|2022-02-07 01:42:10|3028.64|3020.94|3026.61|3018.91|3028.64|3020.94|3026.46|3018.76|37
1644198140000|2022-02-07 01:42:20|3026.62|3018.92|3026.73|3019.03|3027.64|3019.94|3026.19|3018.49|38
1644198150000|2022-02-07 01:42:30|3026.72|3019.02|3027.82|3020.12|3028.54|3020.84|3026.72|3019.02|37
1644198160000|2022-02-07 01:42:40|3027.67|3019.97|3028.13|3020.43|3028.51|3020.81|3027.64|3019.94|36
1644198170000|2022-02-07 01:42:50|3028.14|3020.44|3027.87|3020.17|3028.65|3020.95|3027.46|3019.76|32
1644198180000|2022-02-07 01:43:00|3028.34|3020.64|3028.33|3020.63|3028.6|3020.9|3027.89|3020.19|32
1644198190000|2022-02-07 01:43:10|3028.4|3020.7|3031.14|3023.44|3032.02|3024.32|3028.12|3020.42|37
1644198200000|2022-02-07 01:43:20|3031.02|3023.32|3031.1|3023.4|3031.93|3024.23|3030.59|3022.89|39
1644198210000|2022-02-07 01:43:30|3031.08|3023.38|3031.29|3023.59|3031.92|3024.22|3030.98|3023.28|39
1644198220000|2022-02-07 01:43:40|3031.53|3023.83|3030.84|3023.14|3031.78|3024.08|3030.73|3023.03|38
1644198230000|2022-02-07 01:43:50|3030.91|3023.21|3030.97|3023.27|3031.64|3023.94|3030.89|3023.19|32
1644198240000|2022-02-07 01:44:00|3031.05|3023.35|3030.01|3022.31|3031.83|3024.13|3030.01|3022.31|39
1644198250000|2022-02-07 01:44:10|3029.57|3021.87|3029.9|3022.2|3031.58|3023.88|3029.23|3021.53|39
1644198260000|2022-02-07 01:44:20|3030.1|3022.4|3030.01|3022.31|3030.5|3022.8|3029.82|3022.12|27
1644198270000|2022-02-07 01:44:30|3029.98|3022.28|3030.13|3022.43|3030.47|3022.77|3029.55|3021.85|32
1644198280000|2022-02-07 01:44:40|3030.09|3022.39|3028.26|3020.56|3030.34|3022.64|3027.53|3019.83|38
1644198290000|2022-02-07 01:44:50|3028.36|3020.66|3028.68|3020.98|3028.82|3021.12|3027.84|3020.14|35
1644198300000|2022-02-07 01:45:00|3028.65|3020.95|3029.29|3021.59|3029.29|3021.59|3028.01|3020.31|27
1644198310000|2022-02-07 01:45:10|3029.01|3021.31|3029.45|3021.75|3029.69|3021.99|3029.01|3021.31|36
1644198320000|2022-02-07 01:45:20|3029.47|3021.77|3029.54|3021.84|3029.87|3022.17|3029.24|3021.54|35
1644198330000|2022-02-07 01:45:30|3029.71|3022.01|3030.45|3022.75|3030.8|3023.1|3029.71|3022.01|37
1644198340000|2022-02-07 01:45:40|3030.6|3022.9|3030.26|3022.56|3030.6|3022.9|3029.63|3021.93|38
1644198350000|2022-02-07 01:45:50|3029.89|3022.19|3033.1|3025.4|3033.22|3025.52|3029.89|3022.19|37
1644198360000|2022-02-07 01:46:00|3033.09|3025.39|3030.6|3022.9|3033.1|3025.4|3030.48|3022.78|37
1644198370000|2022-02-07 01:46:10|3030.83|3023.13|3030.03|3022.33|3031.55|3023.85|3029.74|3022.04|36
1644198380000|2022-02-07 01:46:20|3030|3022.3|3030.55|3022.85|3031.17|3023.47|3029.76|3022.06|35
1644198390000|2022-02-07 01:46:30|3030.57|3022.87|3028.76|3021.06|3030.66|3022.96|3028.76|3021.06|32
1644198400000|2022-02-07 01:46:40|3028.9|3021.2|3028|3020.3|3029.23|3021.53|3027.82|3020.12|35
1644198410000|2022-02-07 01:46:50|3028.2|3020.5|3029.23|3021.53|3029.26|3021.56|3028.07|3020.37|35
1644198420000|2022-02-07 01:47:00|3029.26|3021.56|3029.11|3021.41|3029.26|3021.56|3028.7|3021|34
1644198430000|2022-02-07 01:47:10|3029.1|3021.4|3028.94|3021.24|3029.15|3021.45|3028.43|3020.73|36
1644198440000|2022-02-07 01:47:20|3028.97|3021.27|3029.5|3021.8|3030.21|3022.51|3028.97|3021.27|32
1644198450000|2022-02-07 01:47:30|3029.54|3021.84|3030.34|3022.64|3030.58|3022.88|3029.54|3021.84|31
1644198460000|2022-02-07 01:47:40|3030.56|3022.86|3030.46|3022.76|3031.32|3023.62|3030.42|3022.72|36
1644198470000|2022-02-07 01:47:50|3030.72|3023.02|3030.98|3023.28|3031.44|3023.74|3030.72|3023.02|32
1644198480000|2022-02-07 01:48:00|3030.82|3023.12|3031.58|3023.88|3032.32|3024.62|3030.59|3022.89|34
1644198490000|2022-02-07 01:48:10|3031.53|3023.83|3035.88|3028.18|3035.96|3028.26|3031.53|3023.83|34
1644198500000|2022-02-07 01:48:20|3034.55|3026.85|3033.77|3026.07|3035.07|3027.37|3033.73|3026.03|38
1644198510000|2022-02-07 01:48:30|3033.9|3026.2|3034.77|3027.07|3035.07|3027.37|3033.9|3026.2|33
1644198520000|2022-02-07 01:48:40|3034.28|3026.58|3035.22|3027.52|3035.86|3028.16|3034.12|3026.42|35
1644198530000|2022-02-07 01:48:50|3035.56|3027.86|3034.87|3027.17|3035.56|3027.86|3034.81|3027.11|36
1644198540000|2022-02-07 01:49:00|3035.03|3027.33|3036.83|3029.13|3036.83|3029.13|3034.72|3027.02|38
1644198550000|2022-02-07 01:49:10|3036.69|3028.99|3036.75|3029.05|3037.01|3029.31|3036.48|3028.78|38
1644198560000|2022-02-07 01:49:20|3035.82|3028.12|3034.96|3027.26|3035.82|3028.12|3034.04|3026.34|39
1644198570000|2022-02-07 01:49:30|3034.84|3027.14|3034.68|3026.98|3035|3027.3|3034.56|3026.86|35
1644198580000|2022-02-07 01:49:40|3034.69|3026.99|3032.52|3024.82|3034.77|3027.07|3032.29|3024.59|39
1644198590000|2022-02-07 01:49:50|3032.42|3024.72|3031.83|3024.13|3032.74|3025.04|3031.83|3024.13|39
1644198600000|2022-02-07 01:50:00|3032.18|3024.48|3031.73|3024.03|3032.6|3024.9|3031.73|3024.03|33
1644198610000|2022-02-07 01:50:10|3032.06|3024.36|3031.04|3023.34|3032.06|3024.36|3030.99|3023.29|38
1644198620000|2022-02-07 01:50:20|3031.05|3023.35|3031.61|3023.91|3031.9|3024.2|3030.59|3022.89|35
1644198630000|2022-02-07 01:50:30|3031.62|3023.92|3032.71|3025.01|3032.83|3025.13|3030.68|3022.98|32
1644198640000|2022-02-07 01:50:40|3032.55|3024.85|3032.1|3024.4|3032.55|3024.85|3031.83|3024.13|35
1644198650000|2022-02-07 01:50:50|3032.21|3024.51|3031.7|3024|3032.21|3024.51|3031.67|3023.97|27
1644198660000|2022-02-07 01:51:00|3031.69|3023.99|3032.67|3024.97|3032.67|3024.97|3031.69|3023.99|22
1644198670000|2022-02-07 01:51:10|3032.65|3024.95|3033.31|3025.61|3033.88|3026.18|3032.14|3024.44|38
1644198680000|2022-02-07 01:51:20|3033.29|3025.59|3032.46|3024.76|3033.37|3025.67|3032.36|3024.66|35
1644198690000|2022-02-07 01:51:30|3032.58|3024.88|3031.78|3024.08|3032.87|3025.17|3031.78|3024.08|32
1644198700000|2022-02-07 01:51:40|3031.77|3024.07|3033.24|3025.54|3033.49|3025.79|3031.16|3023.46|32
1644198710000|2022-02-07 01:51:50|3033.22|3025.52|3033.46|3025.76|3033.57|3025.87|3033.13|3025.43|37
1644198720000|2022-02-07 01:52:00|3033.32|3025.62|3033.22|3025.52|3033.49|3025.79|3033.13|3025.43|37
1644198730000|2022-02-07 01:52:10|3033.19|3025.49|3031.21|3023.51|3033.36|3025.66|3031.11|3023.41|35
1644198740000|2022-02-07 01:52:20|3031.3|3023.6|3031.21|3023.51|3032.57|3024.87|3030.9|3023.2|38
1644198750000|2022-02-07 01:52:30|3031.6|3023.9|3031.71|3024.01|3032.82|3025.12|3031.6|3023.9|36
1644198760000|2022-02-07 01:52:40|3031.69|3023.99|3032.37|3024.67|3032.62|3024.92|3031.69|3023.99|38
1644198770000|2022-02-07 01:52:50|3032.35|3024.65|3031.03|3023.33|3032.46|3024.76|3031.02|3023.32|38
1644198780000|2022-02-07 01:53:00|3030.99|3023.29|3030.68|3022.98|3031.11|3023.41|3030.27|3022.57|28
1644198790000|2022-02-07 01:53:10|3030.65|3022.95|3030.42|3022.72|3030.84|3023.14|3030.41|3022.71|36
1644198800000|2022-02-07 01:53:20|3030.13|3022.43|3030.21|3022.51|3030.31|3022.61|3029.86|3022.16|32
1644198810000|2022-02-07 01:53:30|3030.2|3022.5|3029.58|3021.88|3030.22|3022.52|3029.12|3021.42|33
1644198820000|2022-02-07 01:53:40|3029.8|3022.1|3029.23|3021.53|3030.09|3022.39|3029.21|3021.51|33
1644198830000|2022-02-07 01:53:50|3029.26|3021.56|3028.99|3021.29|3029.26|3021.56|3028.98|3021.28|27
1644198840000|2022-02-07 01:54:00|3028.98|3021.28|3028.89|3021.19|3029.08|3021.38|3028.79|3021.09|27
1644198850000|2022-02-07 01:54:10|3028.91|3021.21|3027.33|3019.63|3029.08|3021.38|3027.27|3019.57|36
1644198860000|2022-02-07 01:54:20|3027.43|3019.73|3028.37|3020.67|3028.37|3020.67|3026.8|3019.1|35
1644198870000|2022-02-07 01:54:30|3028.39|3020.69|3028.25|3020.55|3029.69|3021.99|3028.1|3020.4|34
1644198880000|2022-02-07 01:54:40|3028.21|3020.51|3028.44|3020.74|3028.49|3020.79|3028.02|3020.32|34
1644198890000|2022-02-07 01:54:50|3028.59|3020.89|3029.3|3021.6|3029.4|3021.7|3028.59|3020.89|24
1644198900000|2022-02-07 01:55:00|3029.27|3021.57|3028.8|3021.1|3029.27|3021.57|3028.26|3020.56|29
1644198910000|2022-02-07 01:55:10|3028.76|3021.06|3028.77|3021.07|3028.87|3021.17|3028.62|3020.92|28
1644198920000|2022-02-07 01:55:20|3028.76|3021.06|3028.17|3020.47|3028.77|3021.07|3027.85|3020.15|34
1644198930000|2022-02-07 01:55:30|3028.15|3020.45|3027.5|3019.8|3028.28|3020.58|3027.35|3019.65|33
1644198940000|2022-02-07 01:55:40|3027.56|3019.86|3027.5|3019.8|3028.26|3020.56|3027.41|3019.71|30
1644198950000|2022-02-07 01:55:50|3027.6|3019.9|3028.69|3020.99|3028.69|3020.99|3027.26|3019.56|37
1644198960000|2022-02-07 01:56:00|3028.5|3020.8|3029.41|3021.71|3029.93|3022.23|3028.5|3020.8|33
1644198970000|2022-02-07 01:56:10|3029.49|3021.79|3028.86|3021.16|3029.64|3021.94|3028.73|3021.03|33
1644198980000|2022-02-07 01:56:20|3028.87|3021.17|3028.24|3020.54|3028.87|3021.17|3028.24|3020.54|35
1644198990000|2022-02-07 01:56:30|3028.35|3020.65|3028.44|3020.74|3028.66|3020.96|3028.27|3020.57|36
1644199000000|2022-02-07 01:56:40|3028.36|3020.66|3028.22|3020.52|3028.43|3020.73|3028.05|3020.35|24
1644199010000|2022-02-07 01:56:50|3028.17|3020.47|3026.95|3019.25|3028.18|3020.48|3026.87|3019.17|29
1644199020000|2022-02-07 01:57:00|3026.94|3019.24|3025.6|3017.9|3026.96|3019.26|3025.56|3017.86|30
1644199030000|2022-02-07 01:57:10|3025.71|3018.01|3024.74|3017.04|3025.84|3018.14|3024.65|3016.95|37
1644199040000|2022-02-07 01:57:20|3024.57|3016.87|3024.95|3017.25|3025.08|3017.38|3024.33|3016.63|33
1644199050000|2022-02-07 01:57:30|3024.94|3017.24|3024.67|3016.97|3024.94|3017.24|3024.57|3016.87|34
1644199060000|2022-02-07 01:57:40|3024.69|3016.99|3024.47|3016.77|3025.09|3017.39|3024.44|3016.74|30
1644199070000|2022-02-07 01:57:50|3024.39|3016.69|3024.71|3017.01|3024.73|3017.03|3024.37|3016.67|28
1644199080000|2022-02-07 01:58:00|3024.74|3017.04|3022.87|3015.17|3024.74|3017.04|3021.66|3013.96|37
1644199090000|2022-02-07 01:58:10|3022.9|3015.2|3024.39|3016.69|3024.54|3016.84|3022.9|3015.2|35
1644199100000|2022-02-07 01:58:20|3024.42|3016.72|3024.29|3016.59|3024.5|3016.8|3024.01|3016.31|40
1644199110000|2022-02-07 01:58:30|3024.26|3016.56|3023.76|3016.06|3024.31|3016.61|3023.37|3015.67|38
1644199120000|2022-02-07 01:58:40|3023.77|3016.07|3022.6|3014.9|3024.13|3016.43|3022.6|3014.9|35
1644199130000|2022-02-07 01:58:50|3022.62|3014.92|3024.09|3016.39|3024.09|3016.39|3022.62|3014.92|31
1644199140000|2022-02-07 01:59:00|3024.08|3016.38|3024.02|3016.32|3024.09|3016.39|3023.75|3016.05|22
1644199150000|2022-02-07 01:59:10|3024.03|3016.33|3026.07|3018.37|3026.07|3018.37|3023.9|3016.2|35
1644199160000|2022-02-07 01:59:20|3025.89|3018.19|3025.08|3017.38|3026.1|3018.4|3024.55|3016.85|33
1644199170000|2022-02-07 01:59:30|3025.09|3017.39|3025.17|3017.47|3025.49|3017.79|3024.85|3017.15|32
1644199180000|2022-02-07 01:59:40|3025.31|3017.61|3025.76|3018.06|3026.06|3018.36|3024.78|3017.08|35
1644199190000|2022-02-07 01:59:50|3026.35|3018.65|3025.78|3018.08|3027.16|3019.46|3025.51|3017.81|37
1644199200000|2022-02-07 02:00:00|3025.86|3018.16|3025.43|3017.73|3026.54|3018.84|3025.39|3017.69|38
1644199210000|2022-02-07 02:00:10|3025.42|3017.72|3026.93|3019.23|3027.3|3019.6|3025.42|3017.72|35
1644199220000|2022-02-07 02:00:20|3026.98|3019.28|3029.12|3021.42|3029.56|3021.86|3026.98|3019.28|34
1644199230000|2022-02-07 02:00:30|3028.89|3021.19|3028.05|3020.35|3029.33|3021.63|3028.05|3020.35|38
1644199240000|2022-02-07 02:00:40|3027.82|3020.12|3028.04|3020.34|3028.18|3020.48|3027.82|3020.12|36
1644199250000|2022-02-07 02:00:50|3028.07|3020.37|3030.53|3022.83|3031.42|3023.72|3028.07|3020.37|40
1644199260000|2022-02-07 02:01:00|3030.43|3022.73|3029.78|3022.08|3030.48|3022.78|3029.78|3022.08|32
1644199270000|2022-02-07 02:01:10|3029.83|3022.13|3030.95|3023.25|3032.53|3024.83|3029.74|3022.04|34
1644199280000|2022-02-07 02:01:20|3030.93|3023.23|3030.55|3022.85|3031.17|3023.47|3029.27|3021.57|37
1644199290000|2022-02-07 02:01:30|3030.37|3022.67|3030.5|3022.8|3031.32|3023.62|3029.74|3022.04|35
1644199300000|2022-02-07 02:01:40|3030.53|3022.83|3030.25|3022.55|3031.31|3023.61|3030.06|3022.36|35
1644199310000|2022-02-07 02:01:50|3030.22|3022.52|3031.25|3023.55|3031.52|3023.82|3030.12|3022.42|34
1644199320000|2022-02-07 02:02:00|3031.31|3023.61|3031.9|3024.2|3031.9|3024.2|3030.33|3022.63|36
1644199330000|2022-02-07 02:02:10|3031.89|3024.19|3030.91|3023.21|3031.94|3024.24|3030.91|3023.21|34
1644199340000|2022-02-07 02:02:20|3030.92|3023.22|3032.94|3025.24|3033.8|3026.1|3030.92|3023.22|36
1644199350000|2022-02-07 02:02:30|3032.9|3025.2|3032.12|3024.42|3033.52|3025.82|3032.12|3024.42|35
1644199360000|2022-02-07 02:02:40|3031.91|3024.21|3033.9|3026.2|3033.9|3026.2|3031.47|3023.77|40
1644199370000|2022-02-07 02:02:50|3034.35|3026.65|3034.27|3026.57|3035.06|3027.36|3033.92|3026.22|40
1644199380000|2022-02-07 02:03:00|3034.09|3026.39|3032.24|3024.54|3034.13|3026.43|3032.24|3024.54|34
1644199390000|2022-02-07 02:03:10|3032.39|3024.69|3032.28|3024.58|3032.45|3024.75|3031.66|3023.96|37
1644199400000|2022-02-07 02:03:20|3032.12|3024.42|3032.2|3024.5|3032.28|3024.58|3030.19|3022.49|37
1644199410000|2022-02-07 02:03:30|3032.09|3024.39|3033.3|3025.6|3033.3|3025.6|3031.88|3024.18|36
1644199420000|2022-02-07 02:03:40|3033.36|3025.66|3031.87|3024.17|3033.74|3026.04|3031.52|3023.82|34
1644199430000|2022-02-07 02:03:50|3031.86|3024.16|3030.75|3023.05|3032.07|3024.37|3030.72|3023.02|36
1644199440000|2022-02-07 02:04:00|3030.76|3023.06|3032.37|3024.67|3032.51|3024.81|3030.68|3022.98|38
1644199450000|2022-02-07 02:04:10|3032.55|3024.85|3033.98|3026.28|3033.98|3026.28|3032.5|3024.8|33
1644199460000|2022-02-07 02:04:20|3033.83|3026.13|3032.74|3025.04|3034.12|3026.42|3032.59|3024.89|37
1644199470000|2022-02-07 02:04:30|3032.36|3024.66|3030.72|3023.02|3032.62|3024.92|3030.47|3022.77|34
1644199480000|2022-02-07 02:04:40|3030.73|3023.03|3031.61|3023.91|3031.75|3024.05|3030.5|3022.8|36
1644199490000|2022-02-07 02:04:50|3031.62|3023.92|3031.03|3023.33|3031.62|3023.92|3030.53|3022.83|36
1644199500000|2022-02-07 02:05:00|3031.01|3023.31|3031.4|3023.7|3031.64|3023.94|3030.98|3023.28|34
1644199510000|2022-02-07 02:05:10|3031.41|3023.71|3031.16|3023.46|3032.42|3024.72|3031.16|3023.46|38
1644199520000|2022-02-07 02:05:20|3031.1|3023.4|3031.13|3023.43|3031.14|3023.44|3029.76|3022.06|35
1644199530000|2022-02-07 02:05:30|3031.31|3023.61|3031.07|3023.37|3031.31|3023.61|3030.34|3022.64|36
1644199540000|2022-02-07 02:05:40|3031.01|3023.31|3030.02|3022.32|3032.44|3024.74|3029.82|3022.12|40
1644199550000|2022-02-07 02:05:50|3030.11|3022.41|3030.37|3022.67|3030.37|3022.67|3029.81|3022.11|37
1644199560000|2022-02-07 02:06:00|3030.82|3023.12|3030.85|3023.15|3031.13|3023.43|3030.77|3023.07|31
1644199570000|2022-02-07 02:06:10|3030.86|3023.16|3030.9|3023.2|3030.91|3023.21|3030.69|3022.99|32
1644199580000|2022-02-07 02:06:20|3030.84|3023.14|3031.21|3023.51|3031.62|3023.92|3029.97|3022.27|36
1644199590000|2022-02-07 02:06:30|3031.09|3023.39|3031.1|3023.4|3031.35|3023.65|3030.96|3023.26|33
1644199600000|2022-02-07 02:06:40|3030.62|3022.92|3031.16|3023.46|3031.36|3023.66|3029.23|3021.53|38
1644199610000|2022-02-07 02:06:50|3031.09|3023.39|3030.57|3022.87|3031.09|3023.39|3030.08|3022.38|37
1644199620000|2022-02-07 02:07:00|3030.62|3022.92|3029.68|3021.98|3030.76|3023.06|3029.65|3021.95|36
1644199630000|2022-02-07 02:07:10|3029.73|3022.03|3031.37|3023.67|3031.77|3024.07|3029.62|3021.92|38
1644199640000|2022-02-07 02:07:20|3031.41|3023.71|3031.46|3023.76|3031.8|3024.1|3031.33|3023.63|27
1644199650000|2022-02-07 02:07:30|3031.45|3023.75|3030|3022.3|3031.69|3023.99|3029.63|3021.93|34
1644199660000|2022-02-07 02:07:40|3030.01|3022.31|3029.12|3021.42|3030.17|3022.47|3028.95|3021.25|33
1644199670000|2022-02-07 02:07:50|3029|3021.3|3029.06|3021.36|3029.83|3022.13|3028.91|3021.21|35
1644199680000|2022-02-07 02:08:00|3029.15|3021.45|3029.68|3021.98|3029.68|3021.98|3028.98|3021.28|28
1644199690000|2022-02-07 02:08:10|3029.75|3022.05|3030.79|3023.09|3030.84|3023.14|3029.51|3021.81|36
1644199700000|2022-02-07 02:08:20|3030.72|3023.02|3030.5|3022.8|3030.95|3023.25|3030.5|3022.8|30
1644199710000|2022-02-07 02:08:30|3030.48|3022.78|3030.55|3022.85|3030.77|3023.07|3030.08|3022.38|38
1644199720000|2022-02-07 02:08:40|3030.61|3022.91|3030.81|3023.11|3030.81|3023.11|3030.13|3022.43|32
1644199730000|2022-02-07 02:08:50|3030.7|3023|3030.28|3022.58|3030.72|3023.02|3029.38|3021.68|35
1644199740000|2022-02-07 02:09:00|3030.35|3022.65|3030.63|3022.93|3030.66|3022.96|3030.02|3022.32|25
1644199750000|2022-02-07 02:09:10|3030.64|3022.94|3028.9|3021.2|3030.68|3022.98|3028.9|3021.2|30
1644199760000|2022-02-07 02:09:20|3028.93|3021.23|3030|3022.3|3030.07|3022.37|3028.88|3021.18|37
1644199770000|2022-02-07 02:09:30|3029.71|3022.01|3029.62|3021.92|3029.77|3022.07|3029.34|3021.64|31
1644199780000|2022-02-07 02:09:40|3029.61|3021.91|3029.5|3021.8|3029.68|3021.98|3029.29|3021.59|34
1644199790000|2022-02-07 02:09:50|3029.47|3021.77|3029.33|3021.63|3029.83|3022.13|3029.33|3021.63|36
1644199800000|2022-02-07 02:10:00|3029.13|3021.43|3029.25|3021.55|3029.8|3022.1|3028.22|3020.52|37
1644199810000|2022-02-07 02:10:10|3029.2|3021.5|3028.36|3020.66|3029.2|3021.5|3027.72|3020.02|37
1644199820000|2022-02-07 02:10:20|3028.37|3020.67|3028.15|3020.45|3028.59|3020.89|3027.81|3020.11|35
1644199830000|2022-02-07 02:10:30|3028.02|3020.32|3026.1|3018.4|3028.17|3020.47|3025.96|3018.26|36
1644199840000|2022-02-07 02:10:40|3026.11|3018.41|3023.82|3016.12|3026.26|3018.56|3023.82|3016.12|35
1644199850000|2022-02-07 02:10:50|3023.39|3015.69|3025.56|3017.86|3025.59|3017.89|3023.39|3015.69|38
1644199860000|2022-02-07 02:11:00|3025.7|3018|3027.12|3019.42|3027.12|3019.42|3025.65|3017.95|38
1644199870000|2022-02-07 02:11:10|3027.17|3019.47|3026.07|3018.37|3027.31|3019.61|3026.07|3018.37|38
1644199880000|2022-02-07 02:11:20|3026.01|3018.31|3026.32|3018.62|3027.03|3019.33|3025.92|3018.22|37
1644199890000|2022-02-07 02:11:30|3026.47|3018.77|3025.72|3018.02|3026.82|3019.12|3025.7|3018|34
1644199900000|2022-02-07 02:11:40|3025.81|3018.11|3025.47|3017.77|3026.57|3018.87|3025.45|3017.75|36
1644199910000|2022-02-07 02:11:50|3025.46|3017.76|3026.54|3018.84|3026.65|3018.95|3025.43|3017.73|32
1644199920000|2022-02-07 02:12:00|3026.46|3018.76|3025.38|3017.68|3026.46|3018.76|3024.93|3017.23|35
1644199930000|2022-02-07 02:12:10|3025.37|3017.67|3025.32|3017.62|3025.98|3018.28|3024.92|3017.22|36
1644199940000|2022-02-07 02:12:20|3025.25|3017.55|3026.44|3018.74|3026.44|3018.74|3025.25|3017.55|38
1644199950000|2022-02-07 02:12:30|3026.48|3018.78|3025.42|3017.72|3027.07|3019.37|3025.32|3017.62|32
1644199960000|2022-02-07 02:12:40|3025.47|3017.77|3026.02|3018.32|3026.12|3018.42|3025.47|3017.77|38
1644199970000|2022-02-07 02:12:50|3025.98|3018.28|3026.13|3018.43|3026.16|3018.46|3024.91|3017.21|34
1644199980000|2022-02-07 02:13:00|3026.05|3018.35|3025.81|3018.11|3026.17|3018.47|3025.8|3018.1|29
1644199990000|2022-02-07 02:13:10|3025.76|3018.06|3025.58|3017.88|3026.11|3018.41|3025.51|3017.81|27
1644200000000|2022-02-07 02:13:20|3025.75|3018.05|3025.87|3018.17|3026.09|3018.39|3025.67|3017.97|27
1644200010000|2022-02-07 02:13:30|3025.96|3018.26|3026.75|3019.05|3027.03|3019.33|3025.96|3018.26|24
1644200020000|2022-02-07 02:13:40|3026.95|3019.25|3026.34|3018.64|3026.95|3019.25|3026.05|3018.35|29
1644200030000|2022-02-07 02:13:50|3026.16|3018.46|3027.34|3019.64|3027.35|3019.65|3026.16|3018.46|25
1644200040000|2022-02-07 02:14:00|3027.33|3019.63|3027.07|3019.37|3027.38|3019.68|3026.34|3018.64|29
1644200050000|2022-02-07 02:14:10|3027.13|3019.43|3027.73|3020.03|3027.85|3020.15|3027.13|3019.43|28
1644200060000|2022-02-07 02:14:20|3027.78|3020.08|3028.14|3020.44|3028.32|3020.62|3027.72|3020.02|32
1644200070000|2022-02-07 02:14:30|3028.08|3020.38|3027.46|3019.76|3028.33|3020.63|3027.02|3019.32|39
1644200080000|2022-02-07 02:14:40|3027.32|3019.62|3027.47|3019.77|3027.59|3019.89|3027.16|3019.46|37
1644200090000|2022-02-07 02:14:50|3027.46|3019.76|3028.02|3020.32|3028.17|3020.47|3027.4|3019.7|34
1644200100000|2022-02-07 02:15:00|3027.97|3020.27|3028.21|3020.51|3028.3|3020.6|3027.75|3020.05|29
1644200110000|2022-02-07 02:15:10|3028.24|3020.54|3030.46|3022.76|3032.59|3024.89|3028.24|3020.54|36
1644200120000|2022-02-07 02:15:20|3030.43|3022.73|3028.61|3020.91|3030.46|3022.76|3028.4|3020.7|36
1644200130000|2022-02-07 02:15:30|3028.63|3020.93|3029.43|3021.73|3029.9|3022.2|3028.63|3020.93|28
1644200140000|2022-02-07 02:15:40|3029.34|3021.64|3030.43|3022.73|3030.57|3022.87|3029.34|3021.64|32
1644200150000|2022-02-07 02:15:50|3029.71|3022.01|3029.89|3022.19|3030.12|3022.42|3028.78|3021.08|28
1644200160000|2022-02-07 02:16:00|3029.77|3022.07|3029.2|3021.5|3029.77|3022.07|3029.13|3021.43|35
1644200170000|2022-02-07 02:16:10|3028.74|3021.04|3027.71|3020.01|3029.01|3021.31|3027.71|3020.01|35
1644200180000|2022-02-07 02:16:20|3027.74|3020.04|3028.35|3020.65|3028.81|3021.11|3027.71|3020.01|38
1644200190000|2022-02-07 02:16:30|3028.41|3020.71|3027.95|3020.25|3028.94|3021.24|3027.7|3020|36
1644200200000|2022-02-07 02:16:40|3028.11|3020.41|3027.39|3019.69|3028.36|3020.66|3027.35|3019.65|36
1644200210000|2022-02-07 02:16:50|3027.42|3019.72|3027.89|3020.19|3027.96|3020.26|3027.22|3019.52|34
1644200220000|2022-02-07 02:17:00|3027.66|3019.96|3027.83|3020.13|3027.83|3020.13|3027.25|3019.55|35
1644200230000|2022-02-07 02:17:10|3027.84|3020.14|3027.79|3020.09|3028.03|3020.33|3027.44|3019.74|33
1644200240000|2022-02-07 02:17:20|3027.81|3020.11|3027.95|3020.25|3028.05|3020.35|3027.69|3019.99|34
1644200250000|2022-02-07 02:17:30|3027.98|3020.28|3027.91|3020.21|3028.13|3020.43|3027.72|3020.02|29
1644200260000|2022-02-07 02:17:40|3027.9|3020.2|3028.81|3021.11|3029.04|3021.34|3027.62|3019.92|34
1644200270000|2022-02-07 02:17:50|3028.79|3021.09|3030.23|3022.53|3030.32|3022.62|3028.79|3021.09|37
1644200280000|2022-02-07 02:18:00|3030.28|3022.58|3029.78|3022.08|3030.5|3022.8|3029.68|3021.98|29
1644200290000|2022-02-07 02:18:10|3029.79|3022.09|3029.69|3021.99|3029.9|3022.2|3029.49|3021.79|39
1644200300000|2022-02-07 02:18:20|3029.67|3021.97|3029.27|3021.57|3029.74|3022.04|3029.05|3021.35|34
1644200310000|2022-02-07 02:18:30|3029.31|3021.61|3031.02|3023.32|3031.45|3023.75|3029.25|3021.55|38
1644200320000|2022-02-07 02:18:40|3031.12|3023.42|3030.68|3022.98|3031.16|3023.46|3030.68|3022.98|33
1644200330000|2022-02-07 02:18:50|3030.65|3022.95|3029.68|3021.98|3030.92|3023.22|3029.68|3021.98|31
1644200340000|2022-02-07 02:19:00|3029.63|3021.93|3028.65|3020.95|3030.07|3022.37|3028.51|3020.81|37
1644200350000|2022-02-07 02:19:10|3028.74|3021.04|3028.63|3020.93|3028.76|3021.06|3027.5|3019.8|34
1644200360000|2022-02-07 02:19:20|3028.98|3021.28|3029.12|3021.42|3029.18|3021.48|3028.73|3021.03|32
1644200370000|2022-02-07 02:19:30|3029.08|3021.38|3028.95|3021.25|3029.67|3021.97|3028.7|3021|36
1644200380000|2022-02-07 02:19:40|3028.83|3021.13|3028.16|3020.46|3028.83|3021.13|3027.81|3020.11|35
1644200390000|2022-02-07 02:19:50|3028.17|3020.47|3027.73|3020.03|3028.32|3020.62|3027.73|3020.03|34
1644200400000|2022-02-07 02:20:00|3027.78|3020.08|3030.4|3022.7|3030.4|3022.7|3027.75|3020.05|36
1644200410000|2022-02-07 02:20:10|3030.31|3022.61|3029.28|3021.58|3030.31|3022.61|3029.08|3021.38|37
1644200420000|2022-02-07 02:20:20|3029.3|3021.6|3030.02|3022.32|3030.33|3022.63|3029.28|3021.58|30
1644200430000|2022-02-07 02:20:30|3030.03|3022.33|3030.04|3022.34|3030.42|3022.72|3030|3022.3|34
1644200440000|2022-02-07 02:20:40|3030.23|3022.53|3030.27|3022.57|3031.08|3023.38|3030.16|3022.46|38
1644200450000|2022-02-07 02:20:50|3030.31|3022.61|3031.5|3023.8|3031.5|3023.8|3030.3|3022.6|37
1644200460000|2022-02-07 02:21:00|3031.53|3023.83|3031.96|3024.26|3032.48|3024.78|3031.43|3023.73|36
1644200470000|2022-02-07 02:21:10|3032.16|3024.46|3031.85|3024.15|3033.4|3025.7|3031.62|3023.92|33
1644200480000|2022-02-07 02:21:20|3031.89|3024.19|3033.04|3025.34|3033.18|3025.48|3030.76|3023.06|38
1644200490000|2022-02-07 02:21:30|3032.99|3025.29|3031.41|3023.71|3033.08|3025.38|3031.4|3023.7|36
1644200500000|2022-02-07 02:21:40|3031.23|3023.53|3031.43|3023.73|3031.64|3023.94|3031.04|3023.34|38
1644200510000|2022-02-07 02:21:50|3031.44|3023.74|3029.47|3021.77|3031.44|3023.74|3028.57|3020.87|36
1644200520000|2022-02-07 02:22:00|3029.32|3021.62|3029.37|3021.67|3029.59|3021.89|3029.19|3021.49|30
1644200530000|2022-02-07 02:22:10|3029.21|3021.51|3029.79|3022.09|3029.87|3022.17|3029.21|3021.51|29
1644200540000|2022-02-07 02:22:20|3029.8|3022.1|3030.83|3023.13|3031.29|3023.59|3029.77|3022.07|35
1644200550000|2022-02-07 02:22:30|3030.87|3023.17|3031.12|3023.42|3031.39|3023.69|3030.35|3022.65|36
1644200560000|2022-02-07 02:22:40|3031.34|3023.64|3032.08|3024.38|3032.08|3024.38|3031.14|3023.44|31
1644200570000|2022-02-07 02:22:50|3032.1|3024.4|3032.28|3024.58|3032.48|3024.78|3031.34|3023.64|38
1644200580000|2022-02-07 02:23:00|3032.31|3024.61|3032.67|3024.97|3032.67|3024.97|3031.74|3024.04|34
1644200590000|2022-02-07 02:23:10|3032.61|3024.91|3033.79|3026.09|3033.8|3026.1|3032.61|3024.91|35
1644200600000|2022-02-07 02:23:20|3033.74|3026.04|3034|3026.3|3034.19|3026.49|3033.55|3025.85|34
1644200610000|2022-02-07 02:23:30|3033.99|3026.29|3034.03|3026.33|3034.24|3026.54|3033.75|3026.05|38
1644200620000|2022-02-07 02:23:40|3034.04|3026.34|3033.9|3026.2|3034.14|3026.44|3033.72|3026.02|28
1644200630000|2022-02-07 02:23:50|3033.85|3026.15|3033.99|3026.29|3034.09|3026.39|3033.83|3026.13|32
1644200640000|2022-02-07 02:24:00|3034|3026.3|3033.85|3026.15|3034.51|3026.81|3033.85|3026.15|21
1644200650000|2022-02-07 02:24:10|3034.03|3026.33|3034.08|3026.38|3034.08|3026.38|3033.61|3025.91|27
1644200660000|2022-02-07 02:24:20|3033.93|3026.23|3034.75|3027.05|3035.5|3027.8|3033.85|3026.15|31
1644200670000|2022-02-07 02:24:30|3034.59|3026.89|3034.15|3026.45|3034.59|3026.89|3033.85|3026.15|32
1644200680000|2022-02-07 02:24:40|3034.14|3026.44|3034.15|3026.45|3034.32|3026.62|3033.68|3025.98|25
1644200690000|2022-02-07 02:24:50|3034.14|3026.44|3037.41|3029.71|3037.41|3029.71|3033.43|3025.73|27
1644200700000|2022-02-07 02:25:00|3037.26|3029.56|3034.48|3026.78|3037.31|3029.61|3034.21|3026.51|39
1644200710000|2022-02-07 02:25:10|3034.67|3026.97|3034.65|3026.95|3034.77|3027.07|3034.28|3026.58|36
1644200720000|2022-02-07 02:25:20|3034.59|3026.89|3034.36|3026.66|3035.08|3027.38|3034.36|3026.66|32
1644200730000|2022-02-07 02:25:30|3034.41|3026.71|3033.84|3026.14|3034.49|3026.79|3033.58|3025.88|36
1644200740000|2022-02-07 02:25:40|3033.86|3026.16|3033.1|3025.4|3034.02|3026.32|3032.89|3025.19|37
1644200750000|2022-02-07 02:25:50|3033.23|3025.53|3033.51|3025.81|3033.51|3025.81|3032.94|3025.24|31
1644200760000|2022-02-07 02:26:00|3033.39|3025.69|3033.87|3026.17|3033.97|3026.27|3033.39|3025.69|28
1644200770000|2022-02-07 02:26:10|3033.88|3026.18|3035.77|3028.07|3035.77|3028.07|3033.7|3026|33
1644200780000|2022-02-07 02:26:20|3035.79|3028.09|3034.38|3026.68|3035.79|3028.09|3034.03|3026.33|37
1644200790000|2022-02-07 02:26:30|3034.34|3026.64|3034.03|3026.33|3034.35|3026.65|3033.84|3026.14|33
1644200800000|2022-02-07 02:26:40|3033.96|3026.26|3034.13|3026.43|3034.18|3026.48|3033.88|3026.18|36
1644200810000|2022-02-07 02:26:50|3033.95|3026.25|3034.43|3026.73|3034.48|3026.78|3033.82|3026.12|37
1644200820000|2022-02-07 02:27:00|3034.4|3026.7|3034.2|3026.5|3034.42|3026.72|3034.11|3026.41|37
1644200830000|2022-02-07 02:27:10|3034.19|3026.49|3034.1|3026.4|3034.41|3026.71|3034.1|3026.4|30
1644200840000|2022-02-07 02:27:20|3034.17|3026.47|3034.72|3027.02|3034.81|3027.11|3034.17|3026.47|35
1644200850000|2022-02-07 02:27:30|3035.09|3027.39|3035.3|3027.6|3036.92|3029.22|3034.98|3027.28|36
1644200860000|2022-02-07 02:27:40|3035.31|3027.61|3034.93|3027.23|3035.49|3027.79|3034.91|3027.21|37
1644200870000|2022-02-07 02:27:50|3035.03|3027.33|3034.88|3027.18|3035.03|3027.33|3034.81|3027.11|28
1644200880000|2022-02-07 02:28:00|3034.89|3027.19|3035.72|3028.02|3035.72|3028.02|3034.84|3027.14|29
1644200890000|2022-02-07 02:28:10|3035.68|3027.98|3036.45|3028.75|3036.48|3028.78|3035.46|3027.76|28
1644200900000|2022-02-07 02:28:20|3036.42|3028.72|3035.93|3028.23|3036.42|3028.72|3035.44|3027.74|34
1644200910000|2022-02-07 02:28:30|3035.96|3028.26|3036.66|3028.96|3036.66|3028.96|3035.96|3028.26|33
1644200920000|2022-02-07 02:28:40|3036.62|3028.92|3037.67|3029.97|3037.67|3029.97|3036.59|3028.89|29
1644200930000|2022-02-07 02:28:50|3037.52|3029.82|3038.43|3030.73|3038.48|3030.78|3037.52|3029.82|35
1644200940000|2022-02-07 02:29:00|3038.48|3030.78|3038.77|3031.07|3038.77|3031.07|3038.1|3030.4|36
1644200950000|2022-02-07 02:29:10|3038.61|3030.91|3038.48|3030.78|3038.75|3031.05|3038.48|3030.78|33
1644200960000|2022-02-07 02:29:20|3038.02|3030.32|3038.47|3030.77|3038.72|3031.02|3037.98|3030.28|36
1644200970000|2022-02-07 02:29:30|3038.58|3030.88|3038.55|3030.85|3038.62|3030.92|3038.44|3030.74|23
1644200980000|2022-02-07 02:29:40|3038.56|3030.86|3038.42|3030.72|3038.68|3030.98|3038.4|3030.7|30
1644200990000|2022-02-07 02:29:50|3038.71|3031.01|3039.51|3031.81|3039.64|3031.94|3038.44|3030.74|36
1644201000000|2022-02-07 02:30:00|3039.46|3031.76|3040.24|3032.54|3040.24|3032.54|3039.46|3031.76|33
1644201010000|2022-02-07 02:30:10|3040.3|3032.6|3040.46|3032.76|3041|3033.3|3040.23|3032.53|33
1644201020000|2022-02-07 02:30:20|3040.45|3032.75|3040.8|3033.1|3040.8|3033.1|3040|3032.3|38
1644201030000|2022-02-07 02:30:30|3040.57|3032.87|3040.62|3032.92|3040.75|3033.05|3040.06|3032.36|39
1644201040000|2022-02-07 02:30:40|3040.77|3033.07|3041.37|3033.67|3041.75|3034.05|3040.76|3033.06|33
1644201050000|2022-02-07 02:30:50|3041.36|3033.66|3041.93|3034.23|3042.3|3034.6|3041.36|3033.66|35
1644201060000|2022-02-07 02:31:00|3041.97|3034.27|3041.97|3034.27|3042.14|3034.44|3041.57|3033.87|33
1644201070000|2022-02-07 02:31:10|3041.96|3034.26|3040.36|3032.66|3042.07|3034.37|3040.17|3032.47|37
1644201080000|2022-02-07 02:31:20|3040.08|3032.38|3040.3|3032.6|3040.3|3032.6|3039.65|3031.95|36
1644201090000|2022-02-07 02:31:30|3040.44|3032.74|3039.77|3032.07|3040.9|3033.2|3039.77|3032.07|38
1644201100000|2022-02-07 02:31:40|3039.69|3031.99|3039.9|3032.2|3040.09|3032.39|3039.26|3031.56|36
1644201110000|2022-02-07 02:31:50|3039.87|3032.17|3040.45|3032.75|3040.6|3032.9|3039.77|3032.07|35
1644201120000|2022-02-07 02:32:00|3040.33|3032.63|3039.53|3031.83|3040.44|3032.74|3039.52|3031.82|37
1644201130000|2022-02-07 02:32:10|3039.56|3031.86|3039.6|3031.9|3039.68|3031.98|3039.24|3031.54|28
1644201140000|2022-02-07 02:32:20|3039.62|3031.92|3038.44|3030.74|3039.62|3031.92|3038.19|3030.49|32
1644201150000|2022-02-07 02:32:30|3038.46|3030.76|3039.95|3032.25|3039.95|3032.25|3038.46|3030.76|35
1644201160000|2022-02-07 02:32:40|3039.82|3032.12|3039.5|3031.8|3040.28|3032.58|3039.33|3031.63|31
1644201170000|2022-02-07 02:32:50|3039.52|3031.82|3041.02|3033.32|3041.05|3033.35|3039.38|3031.68|36
1644201180000|2022-02-07 02:33:00|3041.04|3033.34|3040.23|3032.53|3041.06|3033.36|3040|3032.3|30
1644201190000|2022-02-07 02:33:10|3040.22|3032.52|3040.63|3032.93|3041.32|3033.62|3040.22|3032.52|36
1644201200000|2022-02-07 02:33:20|3040.72|3033.02|3041.64|3033.94|3041.64|3033.94|3040.71|3033.01|31
1644201210000|2022-02-07 02:33:30|3041.24|3033.54|3041.97|3034.27|3042.79|3035.09|3041.24|3033.54|37
1644201220000|2022-02-07 02:33:40|3041.95|3034.25|3040.07|3032.37|3042|3034.3|3040.07|3032.37|35
1644201230000|2022-02-07 02:33:50|3040.05|3032.35|3040.53|3032.83|3040.56|3032.86|3039.87|3032.17|30
1644201240000|2022-02-07 02:34:00|3040.39|3032.69|3041.13|3033.43|3041.29|3033.59|3040.38|3032.68|38
1644201250000|2022-02-07 02:34:10|3041.19|3033.49|3041.09|3033.39|3041.53|3033.83|3040.93|3033.23|34
1644201260000|2022-02-07 02:34:20|3041.1|3033.4|3040.43|3032.73|3041.1|3033.4|3040.13|3032.43|39
1644201270000|2022-02-07 02:34:30|3040.3|3032.6|3040.74|3033.04|3040.96|3033.26|3040.26|3032.56|33
1644201280000|2022-02-07 02:34:40|3040.8|3033.1|3041.62|3033.92|3041.68|3033.98|3040.8|3033.1|32
1644201290000|2022-02-07 02:34:50|3041.63|3033.93|3042.31|3034.61|3042.39|3034.69|3041.15|3033.45|29
1644201300000|2022-02-07 02:35:00|3042.32|3034.62|3042|3034.3|3042.42|3034.72|3041.2|3033.5|36
1644201310000|2022-02-07 02:35:10|3042.24|3034.54|3042.18|3034.48|3042.34|3034.64|3041.87|3034.17|32
1644201320000|2022-02-07 02:35:20|3042.16|3034.46|3042.35|3034.65|3042.44|3034.74|3042.15|3034.45|34
1644201330000|2022-02-07 02:35:30|3042.36|3034.66|3043.11|3035.41|3043.12|3035.42|3042.36|3034.66|32
1644201340000|2022-02-07 02:35:40|3043.14|3035.44|3043.89|3036.19|3043.98|3036.28|3043.05|3035.35|35
1644201350000|2022-02-07 02:35:50|3043.91|3036.21|3044.05|3036.35|3044.25|3036.55|3043.91|3036.21|34
1644201360000|2022-02-07 02:36:00|3044.04|3036.34|3043.91|3036.21|3044.18|3036.48|3043.37|3035.67|35
1644201370000|2022-02-07 02:36:10|3043.98|3036.28|3044.16|3036.46|3044.29|3036.59|3043.74|3036.04|33
1644201380000|2022-02-07 02:36:20|3044.07|3036.37|3044.67|3036.97|3044.73|3037.03|3044.07|3036.37|21
1644201390000|2022-02-07 02:36:30|3044.68|3036.98|3044.89|3037.19|3044.9|3037.2|3044.49|3036.79|33
1644201400000|2022-02-07 02:36:40|3044.91|3037.21|3045.04|3037.34|3045.06|3037.36|3044.71|3037.01|33
1644201410000|2022-02-07 02:36:50|3045.05|3037.35|3045.03|3037.33|3045.27|3037.57|3045.03|3037.33|27
1644201420000|2022-02-07 02:37:00|3045.09|3037.39|3044.64|3036.94|3045.09|3037.39|3044.28|3036.58|38
1644201430000|2022-02-07 02:37:10|3044.59|3036.89|3045.28|3037.58|3045.41|3037.71|3044.48|3036.78|32
1644201440000|2022-02-07 02:37:20|3045.27|3037.57|3044.49|3036.79|3045.32|3037.62|3044.34|3036.64|30
1644201450000|2022-02-07 02:37:30|3044.63|3036.93|3043.91|3036.21|3044.63|3036.93|3042.12|3034.42|38
1644201460000|2022-02-07 02:37:40|3043.85|3036.15|3043.95|3036.25|3044.09|3036.39|3043.69|3035.99|35
1644201470000|2022-02-07 02:37:50|3043.87|3036.17|3043.09|3035.39|3043.95|3036.25|3042.58|3034.88|34
1644201480000|2022-02-07 02:38:00|3043.07|3035.37|3042.93|3035.23|3043.18|3035.48|3042.54|3034.84|37
1644201490000|2022-02-07 02:38:10|3042.94|3035.24|3043.11|3035.41|3043.71|3036.01|3042.94|3035.24|28
1644201500000|2022-02-07 02:38:20|3043.21|3035.51|3043.51|3035.81|3043.51|3035.81|3042.95|3035.25|30
1644201510000|2022-02-07 02:38:30|3043.36|3035.66|3043.25|3035.55|3043.36|3035.66|3043.05|3035.35|36
1644201520000|2022-02-07 02:38:40|3043.19|3035.49|3045.55|3037.85|3045.55|3037.85|3043.13|3035.43|35
1644201530000|2022-02-07 02:38:50|3045.43|3037.73|3045.51|3037.81|3045.51|3037.81|3044.7|3037|33
1644201540000|2022-02-07 02:39:00|3045.47|3037.77|3047.59|3039.89|3047.62|3039.92|3044.31|3036.61|37
1644201550000|2022-02-07 02:39:10|3047.52|3039.82|3047.02|3039.32|3047.52|3039.82|3045.98|3038.28|40
1644201560000|2022-02-07 02:39:20|3047.05|3039.35|3047.1|3039.4|3047.33|3039.63|3046.47|3038.77|38
1644201570000|2022-02-07 02:39:30|3047.05|3039.35|3046.8|3039.1|3047.35|3039.65|3046.53|3038.83|38
1644201580000|2022-02-07 02:39:40|3046.94|3039.24|3047.22|3039.52|3047.28|3039.58|3046.68|3038.98|32
1644201590000|2022-02-07 02:39:50|3047.17|3039.47|3047.78|3040.08|3047.9|3040.2|3047.08|3039.38|31
1644201600000|2022-02-07 02:40:00|3047.75|3040.05|3043.8|3036.1|3048.11|3040.41|3043.55|3035.85|37
1644201610000|2022-02-07 02:40:10|3043.72|3036.02|3046.3|3038.6|3046.86|3039.16|3043.72|3036.02|40
1644201620000|2022-02-07 02:40:20|3046.15|3038.45|3044.78|3037.08|3046.53|3038.83|3044.73|3037.03|37
1644201630000|2022-02-07 02:40:30|3044.87|3037.17|3044.76|3037.06|3045.29|3037.59|3044.69|3036.99|34
1644201640000|2022-02-07 02:40:40|3044.74|3037.04|3045.31|3037.61|3045.57|3037.87|3044.65|3036.95|32
1644201650000|2022-02-07 02:40:50|3045.38|3037.68|3045.85|3038.15|3045.85|3038.15|3045.38|3037.68|35
1644201660000|2022-02-07 02:41:00|3045.82|3038.12|3045.28|3037.58|3046.34|3038.64|3045.26|3037.56|31
1644201670000|2022-02-07 02:41:10|3045.2|3037.5|3044.55|3036.85|3045.6|3037.9|3044.55|3036.85|38
1644201680000|2022-02-07 02:41:20|3044.63|3036.93|3046.74|3039.04|3046.8|3039.1|3044.63|3036.93|38
1644201690000|2022-02-07 02:41:30|3046.75|3039.05|3047.23|3039.53|3047.62|3039.92|3045.18|3037.48|39
1644201700000|2022-02-07 02:41:40|3047.1|3039.4|3046.37|3038.67|3047.34|3039.64|3046.26|3038.56|35
1644201710000|2022-02-07 02:41:50|3046.35|3038.65|3046.34|3038.64|3046.73|3039.03|3046.12|3038.42|36
1644201720000|2022-02-07 02:42:00|3046.37|3038.67|3046.13|3038.43|3046.53|3038.83|3045.66|3037.96|36
1644201730000|2022-02-07 02:42:10|3046.1|3038.4|3046.71|3039.01|3046.77|3039.07|3046.01|3038.31|37
1644201740000|2022-02-07 02:42:20|3046.62|3038.92|3047.2|3039.5|3048.12|3040.42|3046.61|3038.91|37
1644201750000|2022-02-07 02:42:30|3047.34|3039.64|3049.33|3041.63|3049.33|3041.63|3047.26|3039.56|36
1644201760000|2022-02-07 02:42:40|3049.22|3041.52|3049.25|3041.55|3049.58|3041.88|3048.91|3041.21|36
1644201770000|2022-02-07 02:42:50|3049.24|3041.54|3049.6|3041.9|3049.6|3041.9|3049.13|3041.43|33
1644201780000|2022-02-07 02:43:00|3049.59|3041.89|3049.56|3041.86|3049.83|3042.13|3049.4|3041.7|35
1644201790000|2022-02-07 02:43:10|3049.57|3041.87|3049.19|3041.49|3049.59|3041.89|3049|3041.3|35
1644201800000|2022-02-07 02:43:20|3049.2|3041.5|3049.7|3042|3049.78|3042.08|3049.2|3041.5|30
1644201810000|2022-02-07 02:43:30|3049.67|3041.97|3049.8|3042.1|3049.84|3042.14|3049.62|3041.92|20
1644201820000|2022-02-07 02:43:40|3049.83|3042.13|3050.52|3042.82|3050.59|3042.89|3049.83|3042.13|29
1644201830000|2022-02-07 02:43:50|3050.45|3042.75|3051.34|3043.64|3052.16|3044.46|3050.29|3042.59|36
1644201840000|2022-02-07 02:44:00|3052.35|3044.65|3053.29|3045.59|3053.39|3045.69|3051.35|3043.65|29
1644201850000|2022-02-07 02:44:10|3053.34|3045.64|3054.41|3046.71|3055.03|3047.33|3052.23|3044.53|37
1644201860000|2022-02-07 02:44:20|3054.34|3046.64|3054.3|3046.6|3054.64|3046.94|3053.85|3046.15|36
1644201870000|2022-02-07 02:44:30|3054.32|3046.62|3054.5|3046.8|3054.81|3047.11|3054.06|3046.36|35
1644201880000|2022-02-07 02:44:40|3054.51|3046.81|3054.02|3046.32|3054.66|3046.96|3053.47|3045.77|32
1644201890000|2022-02-07 02:44:50|3053.71|3046.01|3054.33|3046.63|3054.44|3046.74|3053.32|3045.62|39
1644201900000|2022-02-07 02:45:00|3054.3|3046.6|3055.71|3048.01|3056.54|3048.84|3054.23|3046.53|34
1644201910000|2022-02-07 02:45:10|3055.72|3048.02|3059.51|3051.81|3059.53|3051.83|3055.46|3047.76|40
1644201920000|2022-02-07 02:45:20|3059.5|3051.8|3060.96|3053.26|3062.04|3054.34|3059.23|3051.53|36
1644201930000|2022-02-07 02:45:30|3061.22|3053.52|3060.97|3053.27|3061.22|3053.52|3058.59|3050.89|39
1644201940000|2022-02-07 02:45:40|3061.04|3053.34|3060.7|3053|3061.13|3053.43|3060.47|3052.77|38
1644201950000|2022-02-07 02:45:50|3060.81|3053.11|3061.79|3054.09|3061.85|3054.15|3060.61|3052.91|37
1644201960000|2022-02-07 02:46:00|3061.78|3054.08|3063.13|3055.43|3063.13|3055.43|3061.59|3053.89|39
1644201970000|2022-02-07 02:46:10|3063.1|3055.4|3063.68|3055.98|3064.55|3056.85|3063.01|3055.31|36
1644201980000|2022-02-07 02:46:20|3063.61|3055.91|3062.67|3054.97|3064.03|3056.33|3062.46|3054.76|34
1644201990000|2022-02-07 02:46:30|3062.69|3054.99|3064.04|3056.34|3064.29|3056.59|3062.69|3054.99|35
1644202000000|2022-02-07 02:46:40|3064.07|3056.37|3064.04|3056.34|3064.15|3056.45|3063.86|3056.16|26
1644202010000|2022-02-07 02:46:50|3064.03|3056.33|3063.93|3056.23|3064.11|3056.41|3062.91|3055.21|34
1644202020000|2022-02-07 02:47:00|3063.75|3056.05|3062.53|3054.83|3063.75|3056.05|3062.28|3054.58|40
1644202030000|2022-02-07 02:47:10|3062.29|3054.59|3062.04|3054.34|3062.9|3055.2|3061.36|3053.66|39
1644202040000|2022-02-07 02:47:20|3062.06|3054.36|3059.69|3051.99|3062.06|3054.36|3059.69|3051.99|37
1644202050000|2022-02-07 02:47:30|3059.78|3052.08|3060.22|3052.52|3060.22|3052.52|3059.32|3051.62|39
1644202060000|2022-02-07 02:47:40|3060.21|3052.51|3061.06|3053.36|3061.69|3053.99|3060.21|3052.51|35
1644202070000|2022-02-07 02:47:50|3060.97|3053.27|3060.16|3052.46|3060.97|3053.27|3059.53|3051.83|38
1644202080000|2022-02-07 02:48:00|3060.14|3052.44|3060.44|3052.74|3061.26|3053.56|3060.14|3052.44|37
1644202090000|2022-02-07 02:48:10|3060.4|3052.7|3059.91|3052.21|3060.41|3052.71|3059.56|3051.86|36
1644202100000|2022-02-07 02:48:20|3059.89|3052.19|3058.54|3050.84|3060.11|3052.41|3058.35|3050.65|39
1644202110000|2022-02-07 02:48:30|3058.53|3050.83|3058.62|3050.92|3058.62|3050.92|3057.56|3049.86|37
1644202120000|2022-02-07 02:48:40|3058.41|3050.71|3057.16|3049.46|3058.71|3051.01|3057.07|3049.37|38
1644202130000|2022-02-07 02:48:50|3057.12|3049.42|3056.9|3049.2|3057.49|3049.79|3055.95|3048.25|40
1644202140000|2022-02-07 02:49:00|3056.76|3049.06|3056.28|3048.58|3056.8|3049.1|3055.61|3047.91|39
1644202150000|2022-02-07 02:49:10|3056.31|3048.61|3057.35|3049.65|3057.9|3050.2|3056.23|3048.53|35
1644202160000|2022-02-07 02:49:20|3057.34|3049.64|3056.83|3049.13|3057.47|3049.77|3056.44|3048.74|38
1644202170000|2022-02-07 02:49:30|3056.77|3049.07|3056.04|3048.34|3056.78|3049.08|3056|3048.3|34
1644202180000|2022-02-07 02:49:40|3056.07|3048.37|3055.45|3047.75|3056.07|3048.37|3054.51|3046.81|39
1644202190000|2022-02-07 02:49:50|3055.38|3047.68|3053.13|3045.43|3055.41|3047.71|3052.8|3045.1|39
1644202200000|2022-02-07 02:50:00|3053.3|3045.6|3053.11|3045.41|3053.75|3046.05|3052.39|3044.69|40
1644202210000|2022-02-07 02:50:10|3053.04|3045.34|3049.74|3042.04|3053.18|3045.48|3049.46|3041.76|37
1644202220000|2022-02-07 02:50:20|3049.72|3042.02|3048.05|3040.35|3049.75|3042.05|3047.93|3040.23|37
1644202230000|2022-02-07 02:50:30|3048.11|3040.41|3047.15|3039.45|3048.23|3040.53|3046.66|3038.96|36
1644202240000|2022-02-07 02:50:40|3047.06|3039.36|3046.73|3039.03|3047.52|3039.82|3046.33|3038.63|38
1644202250000|2022-02-07 02:50:50|3046.74|3039.04|3045.13|3037.43|3046.74|3039.04|3045.13|3037.43|37
1644202260000|2022-02-07 02:51:00|3045.14|3037.44|3047.52|3039.82|3047.52|3039.82|3044.53|3036.83|35
1644202270000|2022-02-07 02:51:10|3047.55|3039.85|3046.84|3039.14|3048.01|3040.31|3046.31|3038.61|38
1644202280000|2022-02-07 02:51:20|3046.69|3038.99|3046.4|3038.7|3046.89|3039.19|3045.38|3037.68|37
1644202290000|2022-02-07 02:51:30|3046.41|3038.71|3046.11|3038.41|3046.79|3039.09|3045.75|3038.05|34
1644202300000|2022-02-07 02:51:40|3046.12|3038.42|3046.5|3038.8|3046.95|3039.25|3046.08|3038.38|35
1644202310000|2022-02-07 02:51:50|3046.63|3038.93|3046.5|3038.8|3047.31|3039.61|3046.5|3038.8|38
1644202320000|2022-02-07 02:52:00|3046.44|3038.74|3049.02|3041.32|3049.02|3041.32|3046.33|3038.63|36
1644202330000|2022-02-07 02:52:10|3048.88|3041.18|3048.23|3040.53|3049.55|3041.85|3048.21|3040.51|38
1644202340000|2022-02-07 02:52:20|3048.26|3040.56|3049.13|3041.43|3049.42|3041.72|3048.26|3040.56|36
1644202350000|2022-02-07 02:52:30|3049.2|3041.5|3048.16|3040.46|3049.33|3041.63|3047.83|3040.13|34
1644202360000|2022-02-07 02:52:40|3048.29|3040.59|3047.89|3040.19|3048.29|3040.59|3047.54|3039.84|30
1644202370000|2022-02-07 02:52:50|3047.88|3040.18|3047.51|3039.81|3047.88|3040.18|3047.17|3039.47|39
1644202380000|2022-02-07 02:53:00|3047.47|3039.77|3048.84|3041.14|3049.1|3041.4|3047.36|3039.66|39
1644202390000|2022-02-07 02:53:10|3048.79|3041.09|3049.58|3041.88|3049.58|3041.88|3048.79|3041.09|36
1644202400000|2022-02-07 02:53:20|3049.69|3041.99|3048.36|3040.66|3049.87|3042.17|3047.95|3040.25|33
1644202410000|2022-02-07 02:53:30|3048.63|3040.93|3048.12|3040.42|3049.08|3041.38|3048.12|3040.42|32
1644202420000|2022-02-07 02:53:40|3048.06|3040.36|3048.15|3040.45|3048.24|3040.54|3047.66|3039.96|31
1644202430000|2022-02-07 02:53:50|3048.18|3040.48|3048.28|3040.58|3048.28|3040.58|3048.17|3040.47|20
1644202440000|2022-02-07 02:54:00|3048.4|3040.7|3048.81|3041.11|3049.22|3041.52|3048.4|3040.7|28
1644202450000|2022-02-07 02:54:10|3048.88|3041.18|3050.03|3042.33|3050.03|3042.33|3048.87|3041.17|38
1644202460000|2022-02-07 02:54:20|3050.1|3042.4|3050.27|3042.57|3050.67|3042.97|3049.92|3042.22|34
1644202470000|2022-02-07 02:54:30|3050.25|3042.55|3049.66|3041.96|3050.42|3042.72|3049.61|3041.91|36
1644202480000|2022-02-07 02:54:40|3049.74|3042.04|3048.21|3040.51|3049.79|3042.09|3047.97|3040.27|38
1644202490000|2022-02-07 02:54:50|3048.23|3040.53|3048.24|3040.54|3048.97|3041.27|3047.82|3040.12|39
1644202500000|2022-02-07 02:55:00|3047.99|3040.29|3047.27|3039.57|3048.2|3040.5|3046.84|3039.14|37
1644202510000|2022-02-07 02:55:10|3047.2|3039.5|3045.72|3038.02|3047.31|3039.61|3045.57|3037.87|35
1644202520000|2022-02-07 02:55:20|3045.76|3038.06|3042.79|3035.09|3045.78|3038.08|3042.79|3035.09|37
1644202530000|2022-02-07 02:55:30|3042.74|3035.04|3042.6|3034.9|3043.02|3035.32|3042.54|3034.84|32
1644202540000|2022-02-07 02:55:40|3042.57|3034.87|3045.01|3037.31|3045.21|3037.51|3042.57|3034.87|33
1644202550000|2022-02-07 02:55:50|3044.92|3037.22|3044.9|3037.2|3045.59|3037.89|3044.87|3037.17|36
1644202560000|2022-02-07 02:56:00|3044.86|3037.16|3043.49|3035.79|3045.09|3037.39|3043.1|3035.4|37
1644202570000|2022-02-07 02:56:10|3043.7|3036|3044.94|3037.24|3045.2|3037.5|3043.61|3035.91|35
1644202580000|2022-02-07 02:56:20|3044.96|3037.26|3044.18|3036.48|3045.03|3037.33|3043.64|3035.94|34
1644202590000|2022-02-07 02:56:30|3044.17|3036.47|3045.27|3037.57|3045.34|3037.64|3043.96|3036.26|32
1644202600000|2022-02-07 02:56:40|3045.63|3037.93|3045.59|3037.89|3046.81|3039.11|3045.27|3037.57|39
1644202610000|2022-02-07 02:56:50|3045.98|3038.28|3045.57|3037.87|3046.23|3038.53|3045.47|3037.77|32
1644202620000|2022-02-07 02:57:00|3045.73|3038.03|3044.97|3037.27|3045.91|3038.21|3044.88|3037.18|32
1644202630000|2022-02-07 02:57:10|3045|3037.3|3045.71|3038.01|3046.83|3039.13|3045|3037.3|37
1644202640000|2022-02-07 02:57:20|3045.74|3038.04|3046.43|3038.73|3046.43|3038.73|3045.45|3037.75|33
1644202650000|2022-02-07 02:57:30|3046.48|3038.78|3046.56|3038.86|3047.22|3039.52|3046.3|3038.6|35
1644202660000|2022-02-07 02:57:40|3047.03|3039.33|3046.41|3038.71|3047.03|3039.33|3045.9|3038.2|30
1644202670000|2022-02-07 02:57:50|3046.27|3038.57|3045.53|3037.83|3046.27|3038.57|3044.93|3037.23|36
1644202680000|2022-02-07 02:58:00|3045.7|3038|3043.31|3035.61|3045.99|3038.29|3043.31|3035.61|36
1644202690000|2022-02-07 02:58:10|3043.39|3035.69|3043.02|3035.32|3043.74|3036.04|3042.96|3035.26|33
1644202700000|2022-02-07 02:58:20|3043.03|3035.33|3042.32|3034.62|3043.03|3035.33|3042.32|3034.62|29
1644202710000|2022-02-07 02:58:30|3042.33|3034.63|3042.1|3034.4|3042.51|3034.81|3041.82|3034.12|33
1644202720000|2022-02-07 02:58:40|3042.08|3034.38|3041.21|3033.51|3042.12|3034.42|3041.14|3033.44|34
1644202730000|2022-02-07 02:58:50|3041.05|3033.35|3040.49|3032.79|3041.31|3033.61|3040.32|3032.62|37
1644202740000|2022-02-07 02:59:00|3040.43|3032.73|3041.38|3033.68|3041.58|3033.88|3040.33|3032.63|36
1644202750000|2022-02-07 02:59:10|3041.63|3033.93|3042.63|3034.93|3042.91|3035.21|3041.63|3033.93|34
1644202760000|2022-02-07 02:59:20|3042.64|3034.94|3041.46|3033.76|3042.64|3034.94|3041.41|3033.71|31
1644202770000|2022-02-07 02:59:30|3041.4|3033.7|3042.11|3034.41|3042.19|3034.49|3041.21|3033.51|33
1644202780000|2022-02-07 02:59:40|3042.08|3034.38|3041.24|3033.54|3042.13|3034.43|3041.19|3033.49|35
1644202790000|2022-02-07 02:59:50|3041.31|3033.61|3040.79|3033.09|3041.51|3033.81|3040.79|3033.09|35
1644202800000|2022-02-07 03:00:00|3040.98|3033.28|3041.71|3034.01|3041.73|3034.03|3040.98|3033.28|26
1644202810000|2022-02-07 03:00:10|3041.7|3034|3041.81|3034.11|3041.88|3034.18|3041.35|3033.65|31
1644202820000|2022-02-07 03:00:20|3041.78|3034.08|3041.31|3033.61|3041.8|3034.1|3040.97|3033.27|22
1644202830000|2022-02-07 03:00:30|3041.05|3033.35|3041.55|3033.85|3041.67|3033.97|3041.05|3033.35|32
1644202840000|2022-02-07 03:00:40|3041.53|3033.83|3041.74|3034.04|3041.91|3034.21|3041.53|3033.83|33
1644202850000|2022-02-07 03:00:50|3041.9|3034.2|3042.5|3034.8|3042.57|3034.87|3041.8|3034.1|26
1644202860000|2022-02-07 03:01:00|3042.72|3035.02|3045.72|3038.02|3045.97|3038.27|3042.71|3035.01|38
1644202870000|2022-02-07 03:01:10|3045.74|3038.04|3045.01|3037.31|3045.87|3038.17|3045.01|3037.31|37
1644202880000|2022-02-07 03:01:20|3044.95|3037.25|3043.2|3035.5|3045.4|3037.7|3043.18|3035.48|37
1644202890000|2022-02-07 03:01:30|3043.21|3035.51|3043.16|3035.46|3043.57|3035.87|3043.08|3035.38|40
1644202900000|2022-02-07 03:01:40|3043.18|3035.48|3043.39|3035.69|3043.43|3035.73|3043.18|3035.48|27
1644202910000|2022-02-07 03:01:50|3043.4|3035.7|3044.85|3037.15|3045.04|3037.34|3043.4|3035.7|29
1644202920000|2022-02-07 03:02:00|3044.89|3037.19|3044.75|3037.05|3044.99|3037.29|3044.75|3037.05|30
1644202930000|2022-02-07 03:02:10|3044.85|3037.15|3044.94|3037.24|3044.97|3037.27|3044.85|3037.15|19
1644202940000|2022-02-07 03:02:20|3044.97|3037.27|3045.79|3038.09|3045.79|3038.09|3044.97|3037.27|31
1644202950000|2022-02-07 03:02:30|3045.76|3038.06|3046.37|3038.67|3046.49|3038.79|3045.46|3037.76|26
1644202960000|2022-02-07 03:02:40|3046.2|3038.5|3047.26|3039.56|3047.67|3039.97|3046.2|3038.5|28
1644202970000|2022-02-07 03:02:50|3047.58|3039.88|3047.4|3039.7|3047.71|3040.01|3047|3039.3|29
1644202980000|2022-02-07 03:03:00|3047.35|3039.65|3047.48|3039.78|3047.62|3039.92|3047.21|3039.51|30
1644202990000|2022-02-07 03:03:10|3047.3|3039.6|3045.67|3037.97|3047.3|3039.6|3045.54|3037.84|37
1644203000000|2022-02-07 03:03:20|3045.83|3038.13|3046.56|3038.86|3046.57|3038.87|3045.63|3037.93|31
1644203010000|2022-02-07 03:03:30|3046.55|3038.85|3046.79|3039.09|3046.79|3039.09|3045.65|3037.95|35
1644203020000|2022-02-07 03:03:40|3046.71|3039.01|3045.99|3038.29|3047.05|3039.35|3045.82|3038.12|36
1644203030000|2022-02-07 03:03:50|3046.1|3038.4|3046.11|3038.41|3046.18|3038.48|3045.92|3038.22|26
1644203040000|2022-02-07 03:04:00|3046.05|3038.35|3046.48|3038.78|3046.49|3038.79|3045.95|3038.25|27
1644203050000|2022-02-07 03:04:10|3046.43|3038.73|3046.71|3039.01|3046.71|3039.01|3046.37|3038.67|23
1644203060000|2022-02-07 03:04:20|3046.7|3039|3047.42|3039.72|3047.46|3039.76|3046.7|3039|19
1644203070000|2022-02-07 03:04:30|3047.45|3039.75|3047.42|3039.72|3047.5|3039.8|3047.3|3039.6|26
1644203080000|2022-02-07 03:04:40|3047.49|3039.79|3048.51|3040.81|3048.59|3040.89|3047.45|3039.75|28
1644203090000|2022-02-07 03:04:50|3048.47|3040.77|3047.34|3039.64|3048.53|3040.83|3047.34|3039.64|23
1644203100000|2022-02-07 03:05:00|3047.37|3039.67|3048.33|3040.63|3048.5|3040.8|3047.23|3039.53|35
1644203110000|2022-02-07 03:05:10|3048.43|3040.73|3048.67|3040.97|3048.67|3040.97|3048.33|3040.63|25
1644203120000|2022-02-07 03:05:20|3048.68|3040.98|3048.38|3040.68|3048.68|3040.98|3047.94|3040.24|31
1644203130000|2022-02-07 03:05:30|3048.34|3040.64|3049.17|3041.47|3049.17|3041.47|3048.34|3040.64|26
1644203140000|2022-02-07 03:05:40|3049.42|3041.72|3049.04|3041.34|3049.51|3041.81|3048.9|3041.2|31
1644203150000|2022-02-07 03:05:50|3049.05|3041.35|3049.61|3041.91|3049.67|3041.97|3049.05|3041.35|27
1644203160000|2022-02-07 03:06:00|3049.65|3041.95|3050.59|3042.89|3050.59|3042.89|3049.65|3041.95|26
1644203170000|2022-02-07 03:06:10|3050.56|3042.86|3050.62|3042.92|3050.97|3043.27|3050.48|3042.78|32
1644203180000|2022-02-07 03:06:20|3050.71|3043.01|3049.37|3041.67|3050.71|3043.01|3049.07|3041.37|36
1644203190000|2022-02-07 03:06:30|3049.23|3041.53|3050.04|3042.34|3050.04|3042.34|3049.15|3041.45|37
1644203200000|2022-02-07 03:06:40|3050.01|3042.31|3050.18|3042.48|3050.25|3042.55|3049.89|3042.19|33
1644203210000|2022-02-07 03:06:50|3050.2|3042.5|3050.48|3042.78|3050.57|3042.87|3050.2|3042.5|32
1644203220000|2022-02-07 03:07:00|3050.49|3042.79|3051.43|3043.73|3051.43|3043.73|3050.49|3042.79|32
1644203230000|2022-02-07 03:07:10|3051.4|3043.7|3051.96|3044.26|3052.62|3044.92|3051.4|3043.7|29
1644203240000|2022-02-07 03:07:20|3051.89|3044.19|3051.84|3044.14|3052.03|3044.33|3051.74|3044.04|31
1644203250000|2022-02-07 03:07:30|3051.83|3044.13|3051.53|3043.83|3051.88|3044.18|3051.37|3043.67|32
1644203260000|2022-02-07 03:07:40|3051.57|3043.87|3050.35|3042.65|3051.66|3043.96|3050.18|3042.48|37
1644203270000|2022-02-07 03:07:50|3050.33|3042.63|3051.64|3043.94|3051.64|3043.94|3050.31|3042.61|33
1644203280000|2022-02-07 03:08:00|3051.68|3043.98|3051.73|3044.03|3051.81|3044.11|3051.59|3043.89|26
1644203290000|2022-02-07 03:08:10|3051.78|3044.08|3051.9|3044.2|3051.9|3044.2|3051.7|3044|21
1644203300000|2022-02-07 03:08:20|3051.74|3044.04|3051.79|3044.09|3052.04|3044.34|3051.74|3044.04|31
1644203310000|2022-02-07 03:08:30|3051.97|3044.27|3052.03|3044.33|3052.17|3044.47|3051.66|3043.96|30
1644203320000|2022-02-07 03:08:40|3051.91|3044.21|3051.51|3043.81|3051.91|3044.21|3051.27|3043.57|37
1644203330000|2022-02-07 03:08:50|3051.32|3043.62|3051.4|3043.7|3051.62|3043.92|3051.27|3043.57|34
1644203340000|2022-02-07 03:09:00|3051.53|3043.83|3051.18|3043.48|3051.53|3043.83|3050.49|3042.79|38
1644203350000|2022-02-07 03:09:10|3051.4|3043.7|3052.12|3044.42|3052.14|3044.44|3051.4|3043.7|31
1644203360000|2022-02-07 03:09:20|3052.19|3044.49|3052.48|3044.78|3053.14|3045.44|3052.12|3044.42|27
1644203370000|2022-02-07 03:09:30|3053.03|3045.33|3054.22|3046.52|3054.22|3046.52|3052.46|3044.76|28
1644203380000|2022-02-07 03:09:40|3053.96|3046.26|3059.73|3052.03|3059.73|3052.03|3053.96|3046.26|37
1644203390000|2022-02-07 03:09:50|3059.63|3051.93|3056.36|3048.66|3059.69|3051.99|3055.45|3047.75|37
1644203400000|2022-02-07 03:10:00|3056.33|3048.63|3057.81|3050.11|3057.91|3050.21|3056.16|3048.46|39
1644203410000|2022-02-07 03:10:10|3057.75|3050.05|3057.3|3049.6|3058.13|3050.43|3057.21|3049.51|37
1644203420000|2022-02-07 03:10:20|3057.31|3049.61|3057.65|3049.95|3057.81|3050.11|3057.3|3049.6|36
1644203430000|2022-02-07 03:10:30|3057.66|3049.96|3057.88|3050.18|3057.88|3050.18|3057.32|3049.62|34
1644203440000|2022-02-07 03:10:40|3057.9|3050.2|3057.44|3049.74|3057.99|3050.29|3057.3|3049.6|28
1644203450000|2022-02-07 03:10:50|3057.36|3049.66|3056.7|3049|3057.47|3049.77|3056.31|3048.61|37
1644203460000|2022-02-07 03:11:00|3056.71|3049.01|3056.45|3048.75|3056.77|3049.07|3055.57|3047.87|33
1644203470000|2022-02-07 03:11:10|3056.62|3048.92|3057|3049.3|3057|3049.3|3055.46|3047.76|36
1644203480000|2022-02-07 03:11:20|3057.01|3049.31|3057.5|3049.8|3057.54|3049.84|3056.89|3049.19|32
1644203490000|2022-02-07 03:11:30|3057.56|3049.86|3058.06|3050.36|3058.06|3050.36|3057.37|3049.67|36
1644203500000|2022-02-07 03:11:40|3058.07|3050.37|3058.48|3050.78|3058.86|3051.16|3057.9|3050.2|37
1644203510000|2022-02-07 03:11:50|3058.41|3050.71|3056.68|3048.98|3058.41|3050.71|3055.84|3048.14|38
1644203520000|2022-02-07 03:12:00|3056.6|3048.9|3054.55|3046.85|3056.6|3048.9|3054.41|3046.71|40
1644203530000|2022-02-07 03:12:10|3054.63|3046.93|3054.21|3046.51|3055.2|3047.5|3053.96|3046.26|38
1644203540000|2022-02-07 03:12:20|3054.17|3046.47|3052.46|3044.76|3054.17|3046.47|3052.36|3044.66|37
1644203550000|2022-02-07 03:12:30|3052.55|3044.85|3052.47|3044.77|3053.53|3045.83|3052.27|3044.57|36
1644203560000|2022-02-07 03:12:40|3052.52|3044.82|3052.55|3044.85|3053.2|3045.5|3052.52|3044.82|35
1644203570000|2022-02-07 03:12:50|3052.28|3044.58|3053.19|3045.49|3053.19|3045.49|3052.09|3044.39|35
1644203580000|2022-02-07 03:13:00|3053.17|3045.47|3053.4|3045.7|3053.79|3046.09|3053.17|3045.47|33
1644203590000|2022-02-07 03:13:10|3053.41|3045.71|3053.95|3046.25|3054.5|3046.8|3053.39|3045.69|34
1644203600000|2022-02-07 03:13:20|3054|3046.3|3052.48|3044.78|3054|3046.3|3052.37|3044.67|36
1644203610000|2022-02-07 03:13:30|3052.6|3044.9|3052.54|3044.84|3052.69|3044.99|3052.2|3044.5|34
1644203620000|2022-02-07 03:13:40|3052.46|3044.76|3052.41|3044.71|3052.77|3045.07|3052.39|3044.69|35
1644203630000|2022-02-07 03:13:50|3052.45|3044.75|3051|3043.3|3052.47|3044.77|3050.7|3043|34
1644203640000|2022-02-07 03:14:00|3051.03|3043.33|3050.82|3043.12|3051.69|3043.99|3050.81|3043.11|33
1644203650000|2022-02-07 03:14:10|3050.71|3043.01|3049.87|3042.17|3050.71|3043.01|3048.76|3041.06|37
1644203660000|2022-02-07 03:14:20|3049.89|3042.19|3049.98|3042.28|3050.17|3042.47|3049.55|3041.85|32
1644203670000|2022-02-07 03:14:30|3050.04|3042.34|3050.8|3043.1|3050.85|3043.15|3049.89|3042.19|35
1644203680000|2022-02-07 03:14:40|3050.85|3043.15|3050.57|3042.87|3050.85|3043.15|3050.3|3042.6|29
1644203690000|2022-02-07 03:14:50|3050.37|3042.67|3050.13|3042.43|3050.48|3042.78|3049.57|3041.87|39
1644203700000|2022-02-07 03:15:00|3050.1|3042.4|3050.3|3042.6|3050.56|3042.86|3050.1|3042.4|35
1644203710000|2022-02-07 03:15:10|3050.29|3042.59|3050.28|3042.58|3050.55|3042.85|3050.27|3042.57|29
1644203720000|2022-02-07 03:15:20|3050.29|3042.59|3050.92|3043.22|3051.15|3043.45|3050.27|3042.57|33
1644203730000|2022-02-07 03:15:30|3050.93|3043.23|3053.05|3045.35|3053.53|3045.83|3050.77|3043.07|39
1644203740000|2022-02-07 03:15:40|3052.81|3045.11|3052.84|3045.14|3053.12|3045.42|3052.08|3044.38|34
1644203750000|2022-02-07 03:15:50|3052.93|3045.23|3053.35|3045.65|3053.4|3045.7|3052.89|3045.19|29
1644203760000|2022-02-07 03:16:00|3053.32|3045.62|3053.2|3045.5|3053.46|3045.76|3052.41|3044.71|33
1644203770000|2022-02-07 03:16:10|3053.26|3045.56|3055.74|3048.04|3055.74|3048.04|3052.52|3044.82|36
1644203780000|2022-02-07 03:16:20|3055.85|3048.15|3056.09|3048.39|3056.12|3048.42|3055.65|3047.95|36
1644203790000|2022-02-07 03:16:30|3056.07|3048.37|3056.08|3048.38|3056.43|3048.73|3055.96|3048.26|32
1644203800000|2022-02-07 03:16:40|3056.05|3048.35|3055.21|3047.51|3056.05|3048.35|3055.11|3047.41|33
1644203810000|2022-02-07 03:16:50|3055.36|3047.66|3055.81|3048.11|3056.05|3048.35|3055.19|3047.49|35
1644203820000|2022-02-07 03:17:00|3055.64|3047.94|3055.02|3047.32|3055.89|3048.19|3054.85|3047.15|37
1644203830000|2022-02-07 03:17:10|3055.03|3047.33|3053.24|3045.54|3055.35|3047.65|3053.22|3045.52|35
1644203840000|2022-02-07 03:17:20|3053.25|3045.55|3053.79|3046.09|3053.88|3046.18|3053.14|3045.44|27
1644203850000|2022-02-07 03:17:30|3053.82|3046.12|3053.87|3046.17|3054.94|3047.24|3053.71|3046.01|34
1644203860000|2022-02-07 03:17:40|3053.69|3045.99|3054.78|3047.08|3054.83|3047.13|3053.4|3045.7|38
1644203870000|2022-02-07 03:17:50|3054.71|3047.01|3054.98|3047.28|3055.07|3047.37|3054.53|3046.83|35
1644203880000|2022-02-07 03:18:00|3054.88|3047.18|3055.3|3047.6|3056.02|3048.32|3054.88|3047.18|34
1644203890000|2022-02-07 03:18:10|3055.01|3047.31|3055.34|3047.64|3055.44|3047.74|3055.01|3047.31|34
1644203900000|2022-02-07 03:18:20|3055.31|3047.61|3055.29|3047.59|3055.43|3047.73|3055.18|3047.48|33
1644203910000|2022-02-07 03:18:30|3055.28|3047.58|3054.62|3046.92|3055.57|3047.87|3054.53|3046.83|35
1644203920000|2022-02-07 03:18:40|3054.6|3046.9|3054.36|3046.66|3054.62|3046.92|3053.98|3046.28|29
1644203930000|2022-02-07 03:18:50|3054.28|3046.58|3054.01|3046.31|3054.32|3046.62|3053.93|3046.23|34
1644203940000|2022-02-07 03:19:00|3053.98|3046.28|3053.7|3046|3054.28|3046.58|3053.7|3046|32
1644203950000|2022-02-07 03:19:10|3053.74|3046.04|3054.59|3046.89|3054.78|3047.08|3053.74|3046.04|31
1644203960000|2022-02-07 03:19:20|3054.54|3046.84|3054.17|3046.47|3054.65|3046.95|3053.91|3046.21|35
1644203970000|2022-02-07 03:19:30|3054.2|3046.5|3054.2|3046.5|3054.31|3046.61|3053.76|3046.06|36
1644203980000|2022-02-07 03:19:40|3054.18|3046.48|3053.87|3046.17|3054.48|3046.78|3053.87|3046.17|34
1644203990000|2022-02-07 03:19:50|3053.88|3046.18|3053.84|3046.14|3054.15|3046.45|3053.75|3046.05|26
1644204000000|2022-02-07 03:20:00|3053.76|3046.06|3051.79|3044.09|3053.84|3046.14|3051.41|3043.71|29
1644204010000|2022-02-07 03:20:10|3051.96|3044.26|3051.51|3043.81|3052.48|3044.78|3051.51|3043.81|36
1644204020000|2022-02-07 03:20:20|3051.71|3044.01|3050.54|3042.84|3051.74|3044.04|3050.3|3042.6|34
1644204030000|2022-02-07 03:20:30|3050.53|3042.83|3051.3|3043.6|3051.81|3044.11|3050.33|3042.63|34
1644204040000|2022-02-07 03:20:40|3051.34|3043.64|3051.5|3043.8|3051.52|3043.82|3051.06|3043.36|32
1644204050000|2022-02-07 03:20:50|3051.43|3043.73|3051.38|3043.68|3051.56|3043.86|3051.05|3043.35|33
1644204060000|2022-02-07 03:21:00|3051.39|3043.69|3051.32|3043.62|3051.67|3043.97|3051.26|3043.56|33
1644204070000|2022-02-07 03:21:10|3051.29|3043.59|3051.93|3044.23|3052.63|3044.93|3051.21|3043.51|32
1644204080000|2022-02-07 03:21:20|3051.81|3044.11|3051.46|3043.76|3051.81|3044.11|3051.42|3043.72|24
1644204090000|2022-02-07 03:21:30|3051.45|3043.75|3051.52|3043.82|3051.66|3043.96|3051.33|3043.63|26
1644204100000|2022-02-07 03:21:40|3051.53|3043.83|3052|3044.3|3052|3044.3|3051.35|3043.65|29
1644204110000|2022-02-07 03:21:50|3052.29|3044.59|3052.35|3044.65|3052.45|3044.75|3052.08|3044.38|29
1644204120000|2022-02-07 03:22:00|3052.37|3044.67|3051.15|3043.45|3052.51|3044.81|3051|3043.3|29
1644204130000|2022-02-07 03:22:10|3051.09|3043.39|3050.29|3042.59|3051.14|3043.44|3049.99|3042.29|35
1644204140000|2022-02-07 03:22:20|3050.38|3042.68|3051.19|3043.49|3051.39|3043.69|3050.3|3042.6|31
1644204150000|2022-02-07 03:22:30|3051.43|3043.73|3051.19|3043.49|3052.02|3044.32|3051.15|3043.45|33
1644204160000|2022-02-07 03:22:40|3051.26|3043.56|3051.36|3043.66|3051.49|3043.79|3051.14|3043.44|28
1644204170000|2022-02-07 03:22:50|3051.37|3043.67|3051.41|3043.71|3051.59|3043.89|3051.29|3043.59|28
1644204180000|2022-02-07 03:23:00|3051.38|3043.68|3051.87|3044.17|3051.95|3044.25|3051.34|3043.64|33
1644204190000|2022-02-07 03:23:10|3051.88|3044.18|3052.02|3044.32|3052.57|3044.87|3051.88|3044.18|38
1644204200000|2022-02-07 03:23:20|3052.12|3044.42|3051.86|3044.16|3052.12|3044.42|3051.56|3043.86|34
1644204210000|2022-02-07 03:23:30|3051.88|3044.18|3051.86|3044.16|3052.21|3044.51|3051.74|3044.04|36
1644204220000|2022-02-07 03:23:40|3051.84|3044.14|3051.43|3043.73|3052|3044.3|3051.2|3043.5|28
1644204230000|2022-02-07 03:23:50|3051.47|3043.77|3051.85|3044.15|3051.85|3044.15|3051.47|3043.77|29
1644204240000|2022-02-07 03:24:00|3052|3044.3|3054.44|3046.74|3055.05|3047.35|3051.94|3044.24|38
1644204250000|2022-02-07 03:24:10|3054.45|3046.75|3054.94|3047.24|3055.04|3047.34|3054.33|3046.63|35
1644204260000|2022-02-07 03:24:20|3054.97|3047.27|3054.9|3047.2|3055.38|3047.68|3054.85|3047.15|28
1644204270000|2022-02-07 03:24:30|3054.94|3047.24|3055.7|3048|3056.1|3048.4|3054.94|3047.24|25
1644204280000|2022-02-07 03:24:40|3055.67|3047.97|3057.06|3049.36|3057.19|3049.49|3055.67|3047.97|35
1644204290000|2022-02-07 03:24:50|3057.36|3049.66|3057.15|3049.45|3057.77|3050.07|3057.14|3049.44|23
1644204300000|2022-02-07 03:25:00|3057.54|3049.84|3057.19|3049.49|3057.66|3049.96|3057.04|3049.34|26
1644204310000|2022-02-07 03:25:10|3057.04|3049.34|3058.05|3050.35|3058.21|3050.51|3056.94|3049.24|36
1644204320000|2022-02-07 03:25:20|3058.11|3050.41|3058.44|3050.74|3058.45|3050.75|3057.96|3050.26|27
1644204330000|2022-02-07 03:25:30|3058.5|3050.8|3058.4|3050.7|3058.59|3050.89|3057.85|3050.15|33
1644204340000|2022-02-07 03:25:40|3058.41|3050.71|3058.57|3050.87|3059.02|3051.32|3057.85|3050.15|31
1644204350000|2022-02-07 03:25:50|3058.58|3050.88|3058.34|3050.64|3059.21|3051.51|3058.13|3050.43|32
1644204360000|2022-02-07 03:26:00|3058.87|3051.17|3059.3|3051.6|3059.36|3051.66|3058.13|3050.43|24
1644204370000|2022-02-07 03:26:10|3059.18|3051.48|3059.16|3051.46|3059.22|3051.52|3058.88|3051.18|28
1644204380000|2022-02-07 03:26:20|3059.28|3051.58|3059.25|3051.55|3059.3|3051.6|3059.13|3051.43|16
1644204390000|2022-02-07 03:26:30|3059.28|3051.58|3059.09|3051.39|3059.28|3051.58|3058.91|3051.21|27
1644204400000|2022-02-07 03:26:40|3059.06|3051.36|3058.84|3051.14|3059.06|3051.36|3058.65|3050.95|25
1644204410000|2022-02-07 03:26:50|3058.85|3051.15|3059.18|3051.48|3059.2|3051.5|3058.85|3051.15|19
1644204420000|2022-02-07 03:27:00|3059.25|3051.55|3059.71|3052.01|3059.71|3052.01|3058.82|3051.12|27
1644204430000|2022-02-07 03:27:10|3059.65|3051.95|3059.52|3051.82|3059.65|3051.95|3058.72|3051.02|25
1644204440000|2022-02-07 03:27:20|3059.5|3051.8|3059.41|3051.71|3059.7|3052|3059.26|3051.56|21
1644204450000|2022-02-07 03:27:30|3059.35|3051.65|3060.72|3053.02|3060.72|3053.02|3059.3|3051.6|15
1644204460000|2022-02-07 03:27:40|3060.73|3053.03|3061.7|3054|3063.12|3055.42|3060.66|3052.96|38
1644204470000|2022-02-07 03:27:50|3061.34|3053.64|3060.2|3052.5|3061.42|3053.72|3060.2|3052.5|38
1644204480000|2022-02-07 03:28:00|3060.15|3052.45|3060.11|3052.41|3060.63|3052.93|3060|3052.3|32
1644204490000|2022-02-07 03:28:10|3060.21|3052.51|3060.12|3052.42|3060.58|3052.88|3059.75|3052.05|35
1644204500000|2022-02-07 03:28:20|3060.2|3052.5|3060.37|3052.67|3060.47|3052.77|3059.9|3052.2|39
1644204510000|2022-02-07 03:28:30|3060.38|3052.68|3060.89|3053.19|3061.67|3053.97|3060.38|3052.68|34
1644204520000|2022-02-07 03:28:40|3060.92|3053.22|3060.75|3053.05|3061.05|3053.35|3060.28|3052.58|37
1644204530000|2022-02-07 03:28:50|3060.64|3052.94|3060.21|3052.51|3060.81|3053.11|3059.55|3051.85|32
1644204540000|2022-02-07 03:29:00|3060.13|3052.43|3068.5|3060.8|3068.7|3061|3060.09|3052.39|35
1644204550000|2022-02-07 03:29:10|3068.69|3060.99|3069.02|3061.32|3069.35|3061.65|3065.67|3057.97|39
1644204560000|2022-02-07 03:29:20|3068.93|3061.23|3065.2|3057.5|3069.05|3061.35|3065|3057.3|38
1644204570000|2022-02-07 03:29:30|3065.04|3057.34|3066.11|3058.41|3067.47|3059.77|3064.72|3057.02|39
1644204580000|2022-02-07 03:29:40|3066.03|3058.33|3065.57|3057.87|3066.25|3058.55|3064.69|3056.99|38
1644204590000|2022-02-07 03:29:50|3065.53|3057.83|3063.76|3056.06|3065.53|3057.83|3063.71|3056.01|37
1644204600000|2022-02-07 03:30:00|3064.23|3056.53|3060.12|3052.42|3064.48|3056.78|3060.12|3052.42|40
1644204610000|2022-02-07 03:30:10|3060.67|3052.97|3060.68|3052.98|3061.27|3053.57|3059.05|3051.35|39
1644204620000|2022-02-07 03:30:20|3060.39|3052.69|3057.43|3049.73|3060.47|3052.77|3057.43|3049.73|38
1644204630000|2022-02-07 03:30:30|3057.38|3049.68|3054.85|3047.15|3058.58|3050.88|3054.26|3046.56|38
1644204640000|2022-02-07 03:30:40|3054.94|3047.24|3054.69|3046.99|3057.32|3049.62|3054.65|3046.95|37
1644204650000|2022-02-07 03:30:50|3055.01|3047.31|3056.61|3048.91|3056.64|3048.94|3055.01|3047.31|38
1644204660000|2022-02-07 03:31:00|3056.62|3048.92|3054.96|3047.26|3056.62|3048.92|3054.95|3047.25|37
1644204670000|2022-02-07 03:31:10|3054.97|3047.27|3056.5|3048.8|3057|3049.3|3054.97|3047.27|36
1644204680000|2022-02-07 03:31:20|3056.62|3048.92|3056.77|3049.07|3056.88|3049.18|3055.61|3047.91|37
1644204690000|2022-02-07 03:31:30|3056.81|3049.11|3057.23|3049.53|3057.23|3049.53|3056.53|3048.83|32
1644204700000|2022-02-07 03:31:40|3057.82|3050.12|3057.49|3049.79|3057.91|3050.21|3056.91|3049.21|37
1644204710000|2022-02-07 03:31:50|3057.46|3049.76|3057.95|3050.25|3058.25|3050.55|3057.15|3049.45|34
1644204720000|2022-02-07 03:32:00|3057.99|3050.29|3058.59|3050.89|3058.62|3050.92|3057.88|3050.18|37
1644204730000|2022-02-07 03:32:10|3058.47|3050.77|3057.21|3049.51|3058.52|3050.82|3057.12|3049.42|36
1644204740000|2022-02-07 03:32:20|3057.29|3049.59|3058.44|3050.74|3058.95|3051.25|3057.29|3049.59|38
1644204750000|2022-02-07 03:32:30|3058.56|3050.86|3058.67|3050.97|3058.86|3051.16|3058.22|3050.52|38
1644204760000|2022-02-07 03:32:40|3058.68|3050.98|3060.36|3052.66|3060.45|3052.75|3058.52|3050.82|37
1644204770000|2022-02-07 03:32:50|3059.9|3052.2|3061.37|3053.67|3061.45|3053.75|3059.9|3052.2|40
1644204780000|2022-02-07 03:33:00|3061.06|3053.36|3061.17|3053.47|3061.67|3053.97|3060.33|3052.63|40
1644204790000|2022-02-07 03:33:10|3061.13|3053.43|3062.16|3054.46|3062.6|3054.9|3060.73|3053.03|37
1644204800000|2022-02-07 03:33:20|3062.11|3054.41|3065.03|3057.33|3065.08|3057.38|3061.88|3054.18|34
1644204810000|2022-02-07 03:33:30|3065.02|3057.32|3065.36|3057.66|3065.75|3058.05|3063.96|3056.26|38
1644204820000|2022-02-07 03:33:40|3065.61|3057.91|3066.06|3058.36|3066.22|3058.52|3065.51|3057.81|39
1644204830000|2022-02-07 03:33:50|3065.98|3058.28|3065.21|3057.51|3066.56|3058.86|3065.14|3057.44|38
1644204840000|2022-02-07 03:34:00|3065.18|3057.48|3066.14|3058.44|3066.56|3058.86|3065.12|3057.42|30
1644204850000|2022-02-07 03:34:10|3066.11|3058.41|3066.62|3058.92|3066.77|3059.07|3065.78|3058.08|35
1644204860000|2022-02-07 03:34:20|3066.6|3058.9|3064.81|3057.11|3067.83|3060.13|3064.81|3057.11|35
1644204870000|2022-02-07 03:34:30|3064.72|3057.02|3065.73|3058.03|3065.91|3058.21|3064.72|3057.02|36
1644204880000|2022-02-07 03:34:40|3065.72|3058.02|3066.08|3058.38|3066.35|3058.65|3065.67|3057.97|27
1644204890000|2022-02-07 03:34:50|3065.96|3058.26|3066.02|3058.32|3066.25|3058.55|3065.52|3057.82|38
1644204900000|2022-02-07 03:35:00|3066.09|3058.39|3067.78|3060.08|3068.43|3060.73|3066.09|3058.39|38
1644204910000|2022-02-07 03:35:10|3067.69|3059.99|3069|3061.3|3069.18|3061.48|3067.64|3059.94|39
1644204920000|2022-02-07 03:35:20|3069.16|3061.46|3070.1|3062.4|3070.85|3063.15|3069.16|3061.46|35
1644204930000|2022-02-07 03:35:30|3070.13|3062.43|3069.75|3062.05|3070.2|3062.5|3069.41|3061.71|35
1644204940000|2022-02-07 03:35:40|3069.84|3062.14|3069.72|3062.02|3070.14|3062.44|3069.52|3061.82|35
1644204950000|2022-02-07 03:35:50|3069.81|3062.11|3069.47|3061.77|3070.14|3062.44|3069.19|3061.49|36
1644204960000|2022-02-07 03:36:00|3069.54|3061.84|3067.84|3060.14|3069.54|3061.84|3067.63|3059.93|35
1644204970000|2022-02-07 03:36:10|3067.66|3059.96|3068.08|3060.38|3068.22|3060.52|3067.47|3059.77|36
1644204980000|2022-02-07 03:36:20|3068.02|3060.32|3067.66|3059.96|3068.08|3060.38|3067.04|3059.34|37
1644204990000|2022-02-07 03:36:30|3067.6|3059.9|3067.31|3059.61|3067.76|3060.06|3067.08|3059.38|34
1644205000000|2022-02-07 03:36:40|3067.26|3059.56|3070.19|3062.49|3070.19|3062.49|3067.26|3059.56|26
1644205010000|2022-02-07 03:36:50|3070.39|3062.69|3070.75|3063.05|3071.13|3063.43|3070.39|3062.69|36
1644205020000|2022-02-07 03:37:00|3070.74|3063.04|3069.45|3061.75|3070.74|3063.04|3069.45|3061.75|39
1644205030000|2022-02-07 03:37:10|3069.81|3062.11|3070.52|3062.82|3070.67|3062.97|3069.81|3062.11|37
1644205040000|2022-02-07 03:37:20|3070.28|3062.58|3070.23|3062.53|3070.28|3062.58|3068.99|3061.29|34
1644205050000|2022-02-07 03:37:30|3070.2|3062.5|3070.52|3062.82|3070.63|3062.93|3069.87|3062.17|33
1644205060000|2022-02-07 03:37:40|3070.59|3062.89|3072.79|3065.09|3073.08|3065.38|3070.59|3062.89|36
1644205070000|2022-02-07 03:37:50|3072.9|3065.2|3072.69|3064.99|3074.65|3066.95|3072.69|3064.99|39
1644205080000|2022-02-07 03:38:00|3073.04|3065.34|3073.59|3065.89|3073.59|3065.89|3072.75|3065.05|29
1644205090000|2022-02-07 03:38:10|3073.66|3065.96|3073.72|3066.02|3074.17|3066.47|3073.28|3065.58|36
1644205100000|2022-02-07 03:38:20|3073.77|3066.07|3075.9|3068.2|3075.99|3068.29|3073.64|3065.94|35
1644205110000|2022-02-07 03:38:30|3075.89|3068.19|3076.23|3068.53|3076.24|3068.54|3075.61|3067.91|37
1644205120000|2022-02-07 03:38:40|3075.85|3068.15|3076.34|3068.64|3076.38|3068.68|3075.85|3068.15|18
1644205130000|2022-02-07 03:38:50|3076.39|3068.69|3078.75|3071.05|3079.09|3071.39|3076.32|3068.62|40
1644205140000|2022-02-07 03:39:00|3078.68|3070.98|3076.52|3068.82|3078.94|3071.24|3076.16|3068.46|39
1644205150000|2022-02-07 03:39:10|3076.51|3068.81|3075.45|3067.75|3076.9|3069.2|3075.06|3067.36|38
1644205160000|2022-02-07 03:39:20|3075.46|3067.76|3072.72|3065.02|3075.58|3067.88|3072.72|3065.02|39
1644205170000|2022-02-07 03:39:30|3072.91|3065.21|3071.81|3064.11|3072.91|3065.21|3071.81|3064.11|39
1644205180000|2022-02-07 03:39:40|3072.03|3064.33|3071.41|3063.71|3072.03|3064.33|3070.47|3062.77|39
1644205190000|2022-02-07 03:39:50|3071.42|3063.72|3070.84|3063.14|3071.55|3063.85|3070.42|3062.72|39
1644205200000|2022-02-07 03:40:00|3070.66|3062.96|3070.78|3063.08|3072.07|3064.37|3070.29|3062.59|40
1644205210000|2022-02-07 03:40:10|3070.69|3062.99|3074.1|3066.4|3075.89|3068.19|3070.64|3062.94|36
1644205220000|2022-02-07 03:40:20|3073.71|3066.01|3072.5|3064.8|3074.25|3066.55|3072.27|3064.57|36
1644205230000|2022-02-07 03:40:30|3072.55|3064.85|3073.07|3065.37|3073.56|3065.86|3072.55|3064.85|32
1644205240000|2022-02-07 03:40:40|3073.08|3065.38|3071.1|3063.4|3073.08|3065.38|3070.94|3063.24|37
1644205250000|2022-02-07 03:40:50|3071.58|3063.88|3073.21|3065.51|3073.35|3065.65|3071.58|3063.88|40
1644205260000|2022-02-07 03:41:00|3073.14|3065.44|3072.98|3065.28|3073.26|3065.56|3072.47|3064.77|38
1644205270000|2022-02-07 03:41:10|3072.97|3065.27|3073.95|3066.25|3074.51|3066.81|3072.7|3065|36
1644205280000|2022-02-07 03:41:20|3073.73|3066.03|3074.62|3066.92|3074.86|3067.16|3073.73|3066.03|36
1644205290000|2022-02-07 03:41:30|3074.89|3067.19|3077.61|3069.91|3077.76|3070.06|3074.89|3067.19|38
1644205300000|2022-02-07 03:41:40|3077.53|3069.83|3075.65|3067.95|3077.53|3069.83|3075.65|3067.95|40
1644205310000|2022-02-07 03:41:50|3075.58|3067.88|3074.71|3067.01|3075.85|3068.15|3074.09|3066.39|38
1644205320000|2022-02-07 03:42:00|3074.84|3067.14|3075.49|3067.79|3075.98|3068.28|3074.68|3066.98|39
1644205330000|2022-02-07 03:42:10|3075.02|3067.32|3075.17|3067.47|3076.59|3068.89|3074.6|3066.9|37
1644205340000|2022-02-07 03:42:20|3075.03|3067.33|3074.24|3066.54|3075.68|3067.98|3073.89|3066.19|35
1644205350000|2022-02-07 03:42:30|3074.01|3066.31|3075.41|3067.71|3075.41|3067.71|3073.88|3066.18|37
1644205360000|2022-02-07 03:42:40|3075.35|3067.65|3074.92|3067.22|3075.35|3067.65|3074.68|3066.98|36
1644205370000|2022-02-07 03:42:50|3074.71|3067.01|3073.07|3065.37|3074.71|3067.01|3072.65|3064.95|37
1644205380000|2022-02-07 03:43:00|3072.91|3065.21|3073.96|3066.26|3074.23|3066.53|3072.81|3065.11|37
1644205390000|2022-02-07 03:43:10|3073.98|3066.28|3074.55|3066.85|3074.6|3066.9|3073.31|3065.61|32
1644205400000|2022-02-07 03:43:20|3074.58|3066.88|3074.5|3066.8|3074.71|3067.01|3074.22|3066.52|27
1644205410000|2022-02-07 03:43:30|3074.43|3066.73|3073.34|3065.64|3074.91|3067.21|3073.24|3065.54|33
1644205420000|2022-02-07 03:43:40|3073.35|3065.65|3073.86|3066.16|3074.21|3066.51|3073.27|3065.57|29
1644205430000|2022-02-07 03:43:50|3073.85|3066.15|3073.71|3066.01|3074.61|3066.91|3073.37|3065.67|35
1644205440000|2022-02-07 03:44:00|3073.69|3065.99|3074.85|3067.15|3075.07|3067.37|3073.6|3065.9|28
1644205450000|2022-02-07 03:44:10|3074.75|3067.05|3072.9|3065.2|3074.89|3067.19|3072.69|3064.99|39
1644205460000|2022-02-07 03:44:20|3072.99|3065.29|3072.78|3065.08|3073.04|3065.34|3072.7|3065|34
1644205470000|2022-02-07 03:44:30|3072.73|3065.03|3071.35|3063.65|3072.94|3065.24|3071.29|3063.59|36
1644205480000|2022-02-07 03:44:40|3071.4|3063.7|3069.75|3062.05|3071.47|3063.77|3069.75|3062.05|36
1644205490000|2022-02-07 03:44:50|3069.77|3062.07|3069.98|3062.28|3070.37|3062.67|3069.37|3061.67|35
1644205500000|2022-02-07 03:45:00|3070.03|3062.33|3071.63|3063.93|3072.8|3065.1|3069.45|3061.75|38
1644205510000|2022-02-07 03:45:10|3071.81|3064.11|3069.75|3062.05|3071.96|3064.26|3069.65|3061.95|36
1644205520000|2022-02-07 03:45:20|3069.73|3062.03|3068.54|3060.84|3069.76|3062.06|3068.48|3060.78|38
1644205530000|2022-02-07 03:45:30|3068.52|3060.82|3066.65|3058.95|3068.52|3060.82|3066.63|3058.93|40
1644205540000|2022-02-07 03:45:40|3066.82|3059.12|3066.52|3058.82|3066.94|3059.24|3066.17|3058.47|35
1644205550000|2022-02-07 03:45:50|3066.37|3058.67|3066.51|3058.81|3066.89|3059.19|3066.37|3058.67|32
1644205560000|2022-02-07 03:46:00|3066.58|3058.88|3067.84|3060.14|3068.05|3060.35|3066.46|3058.76|36
1644205570000|2022-02-07 03:46:10|3067.88|3060.18|3068.26|3060.56|3068.34|3060.64|3067.88|3060.18|30
1644205580000|2022-02-07 03:46:20|3068.01|3060.31|3066.98|3059.28|3068.07|3060.37|3066.95|3059.25|34
1644205590000|2022-02-07 03:46:30|3067.05|3059.35|3066.87|3059.17|3067.05|3059.35|3066.83|3059.13|27
1644205600000|2022-02-07 03:46:40|3066.84|3059.14|3066.39|3058.69|3067.16|3059.46|3066.34|3058.64|37
1644205610000|2022-02-07 03:46:50|3066.46|3058.76|3065.72|3058.02|3066.47|3058.77|3065.37|3057.67|33
1644205620000|2022-02-07 03:47:00|3065.7|3058|3066.21|3058.51|3066.25|3058.55|3065.56|3057.86|36
1644205630000|2022-02-07 03:47:10|3066.12|3058.42|3066.22|3058.52|3066.3|3058.6|3065.58|3057.88|31
1644205640000|2022-02-07 03:47:20|3066.17|3058.47|3065.89|3058.19|3066.17|3058.47|3065.79|3058.09|22
1644205650000|2022-02-07 03:47:30|3065.9|3058.2|3065.93|3058.23|3066.04|3058.34|3065.78|3058.08|27
1644205660000|2022-02-07 03:47:40|3065.49|3057.79|3065.34|3057.64|3065.81|3058.11|3065.03|3057.33|36
1644205670000|2022-02-07 03:47:50|3065.42|3057.72|3064.87|3057.17|3065.42|3057.72|3064.87|3057.17|35
1644205680000|2022-02-07 03:48:00|3064.88|3057.18|3063.53|3055.83|3064.88|3057.18|3063.53|3055.83|34
1644205690000|2022-02-07 03:48:10|3063.27|3055.57|3064.64|3056.94|3064.64|3056.94|3063.13|3055.43|35
1644205700000|2022-02-07 03:48:20|3064.47|3056.77|3065.06|3057.36|3065.25|3057.55|3063.84|3056.14|32
1644205710000|2022-02-07 03:48:30|3065.07|3057.37|3065.44|3057.74|3065.52|3057.82|3065.07|3057.37|28
1644205720000|2022-02-07 03:48:40|3065.39|3057.69|3064.6|3056.9|3067.29|3059.59|3064.6|3056.9|34
1644205730000|2022-02-07 03:48:50|3064.57|3056.87|3064.93|3057.23|3064.93|3057.23|3064.57|3056.87|35
1644205740000|2022-02-07 03:49:00|3065.02|3057.32|3067|3059.3|3067.29|3059.59|3065.02|3057.32|37
1644205750000|2022-02-07 03:49:10|3066.76|3059.06|3066.35|3058.65|3067.12|3059.42|3066.34|3058.64|34
1644205760000|2022-02-07 03:49:20|3066.51|3058.81|3066.78|3059.08|3066.98|3059.28|3066.32|3058.62|32
1644205770000|2022-02-07 03:49:30|3066.8|3059.1|3065.85|3058.15|3067|3059.3|3065.85|3058.15|32
1644205780000|2022-02-07 03:49:40|3065.77|3058.07|3065.97|3058.27|3065.97|3058.27|3065.57|3057.87|34
1644205790000|2022-02-07 03:49:50|3066.1|3058.4|3067.6|3059.9|3068.06|3060.36|3066.1|3058.4|38
1644205800000|2022-02-07 03:50:00|3067.74|3060.04|3067.29|3059.59|3068.44|3060.74|3067.29|3059.59|36
1644205810000|2022-02-07 03:50:10|3068.05|3060.35|3069.93|3062.23|3070.34|3062.64|3068.02|3060.32|34
1644205820000|2022-02-07 03:50:20|3069.98|3062.28|3070.8|3063.1|3071.19|3063.49|3069.93|3062.23|35
1644205830000|2022-02-07 03:50:30|3070.78|3063.08|3070.45|3062.75|3070.94|3063.24|3069.78|3062.08|34
1644205840000|2022-02-07 03:50:40|3070.4|3062.7|3070.63|3062.93|3070.83|3063.13|3070.4|3062.7|34
1644205850000|2022-02-07 03:50:50|3070.62|3062.92|3070.78|3063.08|3070.8|3063.1|3070.56|3062.86|30
1644205860000|2022-02-07 03:51:00|3071.03|3063.33|3071.34|3063.64|3071.83|3064.13|3070.78|3063.08|35
1644205870000|2022-02-07 03:51:10|3071.46|3063.76|3070.75|3063.05|3071.46|3063.76|3070.48|3062.78|37
1644205880000|2022-02-07 03:51:20|3070.8|3063.1|3071.5|3063.8|3071.83|3064.13|3070.8|3063.1|31
1644205890000|2022-02-07 03:51:30|3071.53|3063.83|3071.81|3064.11|3071.81|3064.11|3071.05|3063.35|35
1644205900000|2022-02-07 03:51:40|3071.86|3064.16|3071.95|3064.25|3072.09|3064.39|3071.84|3064.14|32
1644205910000|2022-02-07 03:51:50|3071.94|3064.24|3072.65|3064.95|3073.21|3065.51|3071.86|3064.16|34
1644205920000|2022-02-07 03:52:00|3072.59|3064.89|3073.27|3065.57|3073.45|3065.75|3072.57|3064.87|31
1644205930000|2022-02-07 03:52:10|3073.25|3065.55|3073.02|3065.32|3073.55|3065.85|3073.02|3065.32|28
1644205940000|2022-02-07 03:52:20|3072.71|3065.01|3072.28|3064.58|3073.06|3065.36|3072.28|3064.58|33
1644205950000|2022-02-07 03:52:30|3072.2|3064.5|3071.22|3063.52|3072.33|3064.63|3071.19|3063.49|36
1644205960000|2022-02-07 03:52:40|3071.21|3063.51|3073.37|3065.67|3073.37|3065.67|3071.02|3063.32|36
1644205970000|2022-02-07 03:52:50|3073.13|3065.43|3073.2|3065.5|3073.64|3065.94|3072.76|3065.06|33
1644205980000|2022-02-07 03:53:00|3073.19|3065.49|3073.28|3065.58|3073.34|3065.64|3073.18|3065.48|29
1644205990000|2022-02-07 03:53:10|3073.27|3065.57|3071.88|3064.18|3073.3|3065.6|3071.42|3063.72|36
1644206000000|2022-02-07 03:53:20|3071.82|3064.12|3071.72|3064.02|3072.63|3064.93|3071.35|3063.65|38
1644206010000|2022-02-07 03:53:30|3071.74|3064.04|3071.87|3064.17|3071.93|3064.23|3071.47|3063.77|37
1644206020000|2022-02-07 03:53:40|3071.9|3064.2|3071.65|3063.95|3072.07|3064.37|3071.49|3063.79|37
1644206030000|2022-02-07 03:53:50|3071.67|3063.97|3076.04|3068.34|3076.04|3068.34|3071.22|3063.52|37
1644206040000|2022-02-07 03:54:00|3076.35|3068.65|3074.6|3066.9|3076.45|3068.75|3074.6|3066.9|38
1644206050000|2022-02-07 03:54:10|3074.63|3066.93|3073.91|3066.21|3074.93|3067.23|3073.91|3066.21|37
1644206060000|2022-02-07 03:54:20|3074.01|3066.31|3074.91|3067.21|3075.02|3067.32|3073.47|3065.77|36
1644206070000|2022-02-07 03:54:30|3074.95|3067.25|3075.77|3068.07|3075.77|3068.07|3074.87|3067.17|35
1644206080000|2022-02-07 03:54:40|3075.76|3068.06|3075.56|3067.86|3075.76|3068.06|3075.1|3067.4|31
1644206090000|2022-02-07 03:54:50|3075.61|3067.91|3074.75|3067.05|3075.61|3067.91|3074.4|3066.7|36
1644206100000|2022-02-07 03:55:00|3074.79|3067.09|3074.46|3066.76|3074.79|3067.09|3074.17|3066.47|34
1644206110000|2022-02-07 03:55:10|3074.6|3066.9|3074.61|3066.91|3075|3067.3|3074.42|3066.72|38
1644206120000|2022-02-07 03:55:20|3074.52|3066.82|3075.6|3067.9|3075.86|3068.16|3074.52|3066.82|36
1644206130000|2022-02-07 03:55:30|3075.51|3067.81|3076.27|3068.57|3076.27|3068.57|3074.43|3066.73|38
1644206140000|2022-02-07 03:55:40|3076.31|3068.61|3076.41|3068.71|3076.6|3068.9|3076.18|3068.48|28
1644206150000|2022-02-07 03:55:50|3076.42|3068.72|3076.73|3069.03|3076.75|3069.05|3076.14|3068.44|32
1644206160000|2022-02-07 03:56:00|3076.67|3068.97|3078.08|3070.38|3078.08|3070.38|3076.51|3068.81|36
1644206170000|2022-02-07 03:56:10|3078.04|3070.34|3079.22|3071.52|3079.22|3071.52|3077.98|3070.28|32
1644206180000|2022-02-07 03:56:20|3079.24|3071.54|3078.95|3071.25|3079.24|3071.54|3078.7|3071|36
1644206190000|2022-02-07 03:56:30|3078.97|3071.27|3079.21|3071.51|3079.23|3071.53|3078.97|3071.27|34
1644206200000|2022-02-07 03:56:40|3079.11|3071.41|3078.52|3070.82|3079.22|3071.52|3077.83|3070.13|34
1644206210000|2022-02-07 03:56:50|3078.58|3070.88|3078.02|3070.32|3078.83|3071.13|3077.6|3069.9|39
1644206220000|2022-02-07 03:57:00|3078.09|3070.39|3077.88|3070.18|3078.37|3070.67|3077.67|3069.97|32
1644206230000|2022-02-07 03:57:10|3077.64|3069.94|3078.37|3070.67|3078.37|3070.67|3077.59|3069.89|31
1644206240000|2022-02-07 03:57:20|3078.18|3070.48|3079.2|3071.5|3079.26|3071.56|3078.03|3070.33|39
1644206250000|2022-02-07 03:57:30|3079.15|3071.45|3079.22|3071.52|3079.27|3071.57|3078.83|3071.13|35
1644206260000|2022-02-07 03:57:40|3079.24|3071.54|3079.23|3071.53|3079.45|3071.75|3079.14|3071.44|31
1644206270000|2022-02-07 03:57:50|3079.36|3071.66|3080.1|3072.4|3080.64|3072.94|3078.94|3071.24|37
1644206280000|2022-02-07 03:58:00|3080.03|3072.33|3079.32|3071.62|3080.03|3072.33|3079.23|3071.53|36
1644206290000|2022-02-07 03:58:10|3079.21|3071.51|3079.25|3071.55|3079.85|3072.15|3078.24|3070.54|36
1644206300000|2022-02-07 03:58:20|3079.31|3071.61|3079.08|3071.38|3079.49|3071.79|3078.73|3071.03|37
1644206310000|2022-02-07 03:58:30|3079.09|3071.39|3078.95|3071.25|3079.09|3071.39|3078.54|3070.84|37
1644206320000|2022-02-07 03:58:40|3078.83|3071.13|3078.51|3070.81|3079.02|3071.32|3077.66|3069.96|33
1644206330000|2022-02-07 03:58:50|3078.32|3070.62|3078.52|3070.82|3078.61|3070.91|3078.32|3070.62|22
1644206340000|2022-02-07 03:59:00|3078.59|3070.89|3078.8|3071.1|3078.93|3071.23|3078.13|3070.43|28
1644206350000|2022-02-07 03:59:10|3078.64|3070.94|3079.09|3071.39|3079.14|3071.44|3078.64|3070.94|23
1644206360000|2022-02-07 03:59:20|3079.05|3071.35|3078.34|3070.64|3079.05|3071.35|3078.28|3070.58|29
1644206370000|2022-02-07 03:59:30|3078.43|3070.73|3078.34|3070.64|3078.52|3070.82|3078.28|3070.58|18
1644206380000|2022-02-07 03:59:40|3078.5|3070.8|3076.51|3068.81|3078.54|3070.84|3076.37|3068.67|27
1644206390000|2022-02-07 03:59:50|3076.48|3068.78|3075.65|3067.95|3076.8|3069.1|3075.51|3067.81|36
1644206400000|2022-02-07 04:00:00|3075.67|3067.97|3075.28|3067.58|3075.83|3068.13|3074.74|3067.04|36
1644206410000|2022-02-07 04:00:10|3075.45|3067.75|3075.15|3067.45|3075.84|3068.14|3075.11|3067.41|31
1644206420000|2022-02-07 04:00:20|3075.12|3067.42|3072.93|3065.23|3075.37|3067.67|3072.93|3065.23|39
1644206430000|2022-02-07 04:00:30|3073.09|3065.39|3073.41|3065.71|3073.48|3065.78|3073|3065.3|37
1644206440000|2022-02-07 04:00:40|3073.22|3065.52|3072.43|3064.73|3073.33|3065.63|3072.38|3064.68|38
1644206450000|2022-02-07 04:00:50|3072.37|3064.67|3075.23|3067.53|3075.32|3067.62|3072.26|3064.56|37
1644206460000|2022-02-07 04:01:00|3075.26|3067.56|3075.03|3067.33|3076.32|3068.62|3074.98|3067.28|38
1644206470000|2022-02-07 04:01:10|3075.05|3067.35|3075.11|3067.41|3075.26|3067.56|3073.91|3066.21|37
1644206480000|2022-02-07 04:01:20|3074.99|3067.29|3075.29|3067.59|3075.57|3067.87|3074.6|3066.9|35
1644206490000|2022-02-07 04:01:30|3075.39|3067.69|3075.54|3067.84|3075.68|3067.98|3075.29|3067.59|35
1644206500000|2022-02-07 04:01:40|3075.68|3067.98|3076.78|3069.08|3077.1|3069.4|3075.43|3067.73|37
1644206510000|2022-02-07 04:01:50|3076.92|3069.22|3077.46|3069.76|3077.49|3069.79|3076.81|3069.11|36
1644206520000|2022-02-07 04:02:00|3078.07|3070.37|3078.89|3071.19|3078.89|3071.19|3077.78|3070.08|34
1644206530000|2022-02-07 04:02:10|3078.78|3071.08|3079.08|3071.38|3079.66|3071.96|3078.33|3070.63|36
1644206540000|2022-02-07 04:02:20|3079.15|3071.45|3079.32|3071.62|3079.76|3072.06|3078.96|3071.26|34
1644206550000|2022-02-07 04:02:30|3079.18|3071.48|3079.19|3071.49|3079.4|3071.7|3078.71|3071.01|34
1644206560000|2022-02-07 04:02:40|3079.21|3071.51|3078.07|3070.37|3079.26|3071.56|3077.76|3070.06|36
1644206570000|2022-02-07 04:02:50|3078.06|3070.36|3077.01|3069.31|3078.08|3070.38|3077.01|3069.31|35
1644206580000|2022-02-07 04:03:00|3076.83|3069.13|3075.76|3068.06|3076.87|3069.17|3075.76|3068.06|37
1644206590000|2022-02-07 04:03:10|3075.65|3067.95|3074.21|3066.51|3075.83|3068.13|3074.04|3066.34|33
1644206600000|2022-02-07 04:03:20|3074.22|3066.52|3073.53|3065.83|3074.91|3067.21|3073.43|3065.73|38
1644206610000|2022-02-07 04:03:30|3073.45|3065.75|3072.79|3065.09|3073.47|3065.77|3072.55|3064.85|36
1644206620000|2022-02-07 04:03:40|3072.71|3065.01|3072.32|3064.62|3072.82|3065.12|3072.28|3064.58|35
1644206630000|2022-02-07 04:03:50|3072.22|3064.52|3070.72|3063.02|3072.26|3064.56|3070.2|3062.5|35
1644206640000|2022-02-07 04:04:00|3070.73|3063.03|3069.93|3062.23|3071.02|3063.32|3069.9|3062.2|37
1644206650000|2022-02-07 04:04:10|3069.9|3062.2|3069.69|3061.99|3069.98|3062.28|3069.54|3061.84|29
1644206660000|2022-02-07 04:04:20|3069.67|3061.97|3069.3|3061.6|3069.67|3061.97|3069.21|3061.51|30
1644206670000|2022-02-07 04:04:30|3069.33|3061.63|3069.03|3061.33|3069.43|3061.73|3068.41|3060.71|38
1644206680000|2022-02-07 04:04:40|3069|3061.3|3069.79|3062.09|3069.97|3062.27|3068.15|3060.45|36
1644206690000|2022-02-07 04:04:50|3069.75|3062.05|3069.45|3061.75|3070.28|3062.58|3069.28|3061.58|35
1644206700000|2022-02-07 04:05:00|3069.3|3061.6|3068.38|3060.68|3069.94|3062.24|3068.27|3060.57|38
1644206710000|2022-02-07 04:05:10|3068.48|3060.78|3068.17|3060.47|3068.58|3060.88|3068.04|3060.34|28
1644206720000|2022-02-07 04:05:20|3068.02|3060.32|3067.28|3059.58|3068.02|3060.32|3067.23|3059.53|20
1644206730000|2022-02-07 04:05:30|3067.33|3059.63|3066.84|3059.14|3067.43|3059.73|3066.79|3059.09|29
1644206740000|2022-02-07 04:05:40|3067.07|3059.37|3066.19|3058.49|3067.11|3059.41|3066.12|3058.42|33
1644206750000|2022-02-07 04:05:50|3066.22|3058.52|3065.75|3058.05|3066.38|3058.68|3065.21|3057.51|39
1644206760000|2022-02-07 04:06:00|3065.84|3058.14|3066.11|3058.41|3066.66|3058.96|3065.84|3058.14|30
1644206770000|2022-02-07 04:06:10|3066.16|3058.46|3066.17|3058.47|3066.48|3058.78|3066.11|3058.41|25
1644206780000|2022-02-07 04:06:20|3066.12|3058.42|3070.18|3062.48|3070.2|3062.5|3066.12|3058.42|29
1644206790000|2022-02-07 04:06:30|3070.22|3062.52|3069.02|3061.32|3070.22|3062.52|3069.01|3061.31|34
1644206800000|2022-02-07 04:06:40|3069.32|3061.62|3068.8|3061.1|3069.98|3062.28|3068.8|3061.1|35
1644206810000|2022-02-07 04:06:50|3068.75|3061.05|3067.82|3060.12|3068.93|3061.23|3067.68|3059.98|37
1644206820000|2022-02-07 04:07:00|3067.9|3060.2|3069.22|3061.52|3069.51|3061.81|3067.88|3060.18|36
1644206830000|2022-02-07 04:07:10|3069.39|3061.69|3069.42|3061.72|3069.63|3061.93|3069.15|3061.45|37
1644206840000|2022-02-07 04:07:20|3069.44|3061.74|3069.33|3061.63|3069.52|3061.82|3069.13|3061.43|22
1644206850000|2022-02-07 04:07:30|3069.27|3061.57|3070.48|3062.78|3070.68|3062.98|3069.22|3061.52|36
1644206860000|2022-02-07 04:07:40|3070.58|3062.88|3070.13|3062.43|3070.58|3062.88|3069.96|3062.26|27
1644206870000|2022-02-07 04:07:50|3070.51|3062.81|3072.17|3064.47|3072.24|3064.54|3070.51|3062.81|26
1644206880000|2022-02-07 04:08:00|3072.27|3064.57|3071.64|3063.94|3072.28|3064.58|3071.45|3063.75|36
1644206890000|2022-02-07 04:08:10|3071.6|3063.9|3069.99|3062.29|3071.6|3063.9|3069.24|3061.54|35
1644206900000|2022-02-07 04:08:20|3069.96|3062.26|3070.17|3062.47|3070.17|3062.47|3069.75|3062.05|34
1644206910000|2022-02-07 04:08:30|3070.12|3062.42|3070.42|3062.72|3070.46|3062.76|3070.08|3062.38|30
1644206920000|2022-02-07 04:08:40|3070.65|3062.95|3068.85|3061.15|3070.65|3062.95|3068.77|3061.07|36
1644206930000|2022-02-07 04:08:50|3068.49|3060.79|3068.92|3061.22|3069.1|3061.4|3068.18|3060.48|37
1644206940000|2022-02-07 04:09:00|3069.16|3061.46|3067.88|3060.18|3069.16|3061.46|3067.86|3060.16|32
1644206950000|2022-02-07 04:09:10|3067.84|3060.14|3067.23|3059.53|3067.86|3060.16|3067.23|3059.53|29
1644206960000|2022-02-07 04:09:20|3067.17|3059.47|3066.24|3058.54|3067.29|3059.59|3066.21|3058.51|36
1644206970000|2022-02-07 04:09:30|3066.23|3058.53|3066.69|3058.99|3066.92|3059.22|3065.94|3058.24|35
1644206980000|2022-02-07 04:09:40|3066.68|3058.98|3066.37|3058.67|3067.27|3059.57|3066.37|3058.67|37
1644206990000|2022-02-07 04:09:50|3066.33|3058.63|3065.8|3058.1|3066.33|3058.63|3065.74|3058.04|36
1644207000000|2022-02-07 04:10:00|3065.71|3058.01|3065.47|3057.77|3065.77|3058.07|3065.47|3057.77|20
1644207010000|2022-02-07 04:10:10|3065.46|3057.76|3065.56|3057.86|3065.56|3057.86|3064.98|3057.28|34
1644207020000|2022-02-07 04:10:20|3065.43|3057.73|3065.28|3057.58|3065.54|3057.84|3064.8|3057.1|28
1644207030000|2022-02-07 04:10:30|3065.44|3057.74|3066.8|3059.1|3066.8|3059.1|3065.43|3057.73|34
1644207040000|2022-02-07 04:10:40|3067.16|3059.46|3067.88|3060.18|3068.14|3060.44|3067.16|3059.46|30
1644207050000|2022-02-07 04:10:50|3067.9|3060.2|3067.52|3059.82|3067.96|3060.26|3067.06|3059.36|31
1644207060000|2022-02-07 04:11:00|3067.44|3059.74|3066.94|3059.24|3067.44|3059.74|3066.49|3058.79|32
1644207070000|2022-02-07 04:11:10|3066.93|3059.23|3066.9|3059.2|3066.96|3059.26|3066.77|3059.07|23
1644207080000|2022-02-07 04:11:20|3066.89|3059.19|3065.18|3057.48|3066.95|3059.25|3065.18|3057.48|32
1644207090000|2022-02-07 04:11:30|3065.1|3057.4|3065.59|3057.89|3065.68|3057.98|3065.06|3057.36|27
1644207100000|2022-02-07 04:11:40|3065.74|3058.04|3065.34|3057.64|3066.61|3058.91|3065.19|3057.49|36
1644207110000|2022-02-07 04:11:50|3065.3|3057.6|3064.09|3056.39|3065.39|3057.69|3063.99|3056.29|36
1644207120000|2022-02-07 04:12:00|3064.07|3056.37|3063.74|3056.04|3064.33|3056.63|3063.39|3055.69|30
1644207130000|2022-02-07 04:12:10|3063.78|3056.08|3062.56|3054.86|3063.78|3056.08|3062.25|3054.55|38
1644207140000|2022-02-07 04:12:20|3062.62|3054.92|3063.57|3055.87|3063.67|3055.97|3062.62|3054.92|33
1644207150000|2022-02-07 04:12:30|3063.56|3055.86|3063.51|3055.81|3064.01|3056.31|3063.38|3055.68|35
1644207160000|2022-02-07 04:12:40|3063.55|3055.85|3063.06|3055.36|3063.55|3055.85|3063.06|3055.36|26
1644207170000|2022-02-07 04:12:50|3063.08|3055.38|3063.47|3055.77|3063.87|3056.17|3062.95|3055.25|35
1644207180000|2022-02-07 04:13:00|3063.45|3055.75|3063.92|3056.22|3063.99|3056.29|3063.33|3055.63|35
1644207190000|2022-02-07 04:13:10|3064.06|3056.36|3063.66|3055.96|3064.07|3056.37|3063.62|3055.92|38
1644207200000|2022-02-07 04:13:20|3063.65|3055.95|3064.51|3056.81|3065.64|3057.94|3063.58|3055.88|37
1644207210000|2022-02-07 04:13:30|3064.46|3056.76|3063.46|3055.76|3064.52|3056.82|3063.46|3055.76|38
1644207220000|2022-02-07 04:13:40|3063.71|3056.01|3064.21|3056.51|3064.21|3056.51|3063.68|3055.98|35
1644207230000|2022-02-07 04:13:50|3064.29|3056.59|3064.56|3056.86|3064.63|3056.93|3064.29|3056.59|25
1644207240000|2022-02-07 04:14:00|3064.54|3056.84|3066.3|3058.6|3066.6|3058.9|3064.54|3056.84|32
1644207250000|2022-02-07 04:14:10|3066.4|3058.7|3067.33|3059.63|3067.41|3059.71|3066.18|3058.48|35
1644207260000|2022-02-07 04:14:20|3067.25|3059.55|3065.53|3057.83|3067.98|3060.28|3065.33|3057.63|36
1644207270000|2022-02-07 04:14:30|3065.45|3057.75|3063.63|3055.93|3065.55|3057.85|3063.26|3055.56|39
1644207280000|2022-02-07 04:14:40|3063.87|3056.17|3064.28|3056.58|3065.03|3057.33|3063.84|3056.14|39
1644207290000|2022-02-07 04:14:50|3064.3|3056.6|3066.06|3058.36|3066.44|3058.74|3064.18|3056.48|32
1644207300000|2022-02-07 04:15:00|3066.03|3058.33|3067.24|3059.54|3067.24|3059.54|3066|3058.3|31
1644207310000|2022-02-07 04:15:10|3067.23|3059.53|3068.35|3060.65|3068.35|3060.65|3067.23|3059.53|22
1644207320000|2022-02-07 04:15:20|3068.32|3060.62|3068.59|3060.89|3069.07|3061.37|3067.88|3060.18|29
1644207330000|2022-02-07 04:15:30|3068.62|3060.92|3069.44|3061.74|3069.86|3062.16|3068.62|3060.92|32
1644207340000|2022-02-07 04:15:40|3069.47|3061.77|3070.42|3062.72|3070.42|3062.72|3069.42|3061.72|33
1644207350000|2022-02-07 04:15:50|3070.44|3062.74|3072.01|3064.31|3072.36|3064.66|3070.41|3062.71|25
1644207360000|2022-02-07 04:16:00|3071.94|3064.24|3071.93|3064.23|3072.04|3064.34|3071.78|3064.08|29
1644207370000|2022-02-07 04:16:10|3071.88|3064.18|3071.87|3064.17|3072.26|3064.56|3071.71|3064.01|32
1644207380000|2022-02-07 04:16:20|3071.86|3064.16|3072.05|3064.35|3072.28|3064.58|3071.67|3063.97|27
1644207390000|2022-02-07 04:16:30|3072|3064.3|3072.14|3064.44|3072.29|3064.59|3071.65|3063.95|32
1644207400000|2022-02-07 04:16:40|3072.08|3064.38|3074.02|3066.32|3074.05|3066.35|3072.04|3064.34|23
1644207410000|2022-02-07 04:16:50|3074.1|3066.4|3075.99|3068.29|3076.84|3069.14|3074.02|3066.32|36
1644207420000|2022-02-07 04:17:00|3075.64|3067.94|3074.98|3067.28|3075.64|3067.94|3074.91|3067.21|38
1644207430000|2022-02-07 04:17:10|3074.99|3067.29|3075.28|3067.58|3075.59|3067.89|3074.85|3067.15|35
1644207440000|2022-02-07 04:17:20|3075.41|3067.71|3075.09|3067.39|3075.48|3067.78|3074.81|3067.11|35
1644207450000|2022-02-07 04:17:30|3075|3067.3|3075.1|3067.4|3075.29|3067.59|3074.9|3067.2|29
1644207460000|2022-02-07 04:17:40|3075.12|3067.42|3074.22|3066.52|3075.23|3067.53|3073.82|3066.12|37
1644207470000|2022-02-07 04:17:50|3074.23|3066.53|3074.41|3066.71|3074.5|3066.8|3073.33|3065.63|38
1644207480000|2022-02-07 04:18:00|3074.27|3066.57|3073.48|3065.78|3074.27|3066.57|3073.26|3065.56|37
1644207490000|2022-02-07 04:18:10|3073.47|3065.77|3073.04|3065.34|3073.65|3065.95|3072.59|3064.89|37
1644207500000|2022-02-07 04:18:20|3072.78|3065.08|3073.96|3066.26|3074.53|3066.83|3072.51|3064.81|38
1644207510000|2022-02-07 04:18:30|3074|3066.3|3074.13|3066.43|3074.37|3066.67|3073.89|3066.19|37
1644207520000|2022-02-07 04:18:40|3074.16|3066.46|3074.01|3066.31|3074.17|3066.47|3073.83|3066.13|30
1644207530000|2022-02-07 04:18:50|3073.97|3066.27|3075.38|3067.68|3075.73|3068.03|3073.89|3066.19|33
1644207540000|2022-02-07 04:19:00|3075.33|3067.63|3074.2|3066.5|3075.34|3067.64|3074.14|3066.44|34
1644207550000|2022-02-07 04:19:10|3074.23|3066.53|3073.99|3066.29|3074.5|3066.8|3073.87|3066.17|38
1644207560000|2022-02-07 04:19:20|3073.47|3065.77|3074.83|3067.13|3074.87|3067.17|3073.12|3065.42|36
1644207570000|2022-02-07 04:19:30|3074.86|3067.16|3074.6|3066.9|3074.86|3067.16|3073.81|3066.11|36
1644207580000|2022-02-07 04:19:40|3074.5|3066.8|3074.86|3067.16|3075.39|3067.69|3074.5|3066.8|36
1644207590000|2022-02-07 04:19:50|3074.88|3067.18|3075.05|3067.35|3075.5|3067.8|3074.86|3067.16|26
1644207600000|2022-02-07 04:20:00|3075.25|3067.55|3075.21|3067.51|3075.61|3067.91|3074.89|3067.19|34
1644207610000|2022-02-07 04:20:10|3075.09|3067.39|3075.26|3067.56|3075.64|3067.94|3075.02|3067.32|32
1644207620000|2022-02-07 04:20:20|3075.15|3067.45|3075.68|3067.98|3075.78|3068.08|3075.15|3067.45|30
1644207630000|2022-02-07 04:20:30|3075.64|3067.94|3075.02|3067.32|3075.68|3067.98|3074.4|3066.7|37
1644207640000|2022-02-07 04:20:40|3075.01|3067.31|3074.96|3067.26|3075.06|3067.36|3074.89|3067.19|35
1644207650000|2022-02-07 04:20:50|3074.84|3067.14|3074.39|3066.69|3075.23|3067.53|3074.16|3066.46|33
1644207660000|2022-02-07 04:21:00|3074.44|3066.74|3074.59|3066.89|3074.69|3066.99|3074.03|3066.33|35
1644207670000|2022-02-07 04:21:10|3074.63|3066.93|3074.69|3066.99|3074.91|3067.21|3074.35|3066.65|38
1644207680000|2022-02-07 04:21:20|3074.57|3066.87|3074.04|3066.34|3074.87|3067.17|3073.95|3066.25|34
1644207690000|2022-02-07 04:21:30|3073.93|3066.23|3075.08|3067.38|3075.11|3067.41|3073.11|3065.41|36
1644207700000|2022-02-07 04:21:40|3075.17|3067.47|3077.93|3070.23|3077.93|3070.23|3075.17|3067.47|37
1644207710000|2022-02-07 04:21:50|3078.18|3070.48|3085|3077.3|3085|3077.3|3078.07|3070.37|37
1644207720000|2022-02-07 04:22:00|3084.93|3077.23|3087.13|3079.43|3088.24|3080.54|3084.79|3077.09|39
1644207730000|2022-02-07 04:22:10|3087.25|3079.55|3085.13|3077.43|3088.59|3080.89|3084.25|3076.55|37
1644207740000|2022-02-07 04:22:20|3084.97|3077.27|3084.18|3076.48|3084.97|3077.27|3082.77|3075.07|38
1644207750000|2022-02-07 04:22:30|3084.14|3076.44|3087.97|3080.27|3087.97|3080.27|3083.28|3075.58|37
1644207760000|2022-02-07 04:22:40|3087.48|3079.78|3086.19|3078.49|3087.48|3079.78|3084.95|3077.25|38
1644207770000|2022-02-07 04:22:50|3086.31|3078.61|3087.56|3079.86|3087.56|3079.86|3083.94|3076.24|39
1644207780000|2022-02-07 04:23:00|3087.91|3080.21|3090.93|3083.23|3091.05|3083.35|3087.91|3080.21|40
1644207790000|2022-02-07 04:23:10|3091.23|3083.53|3091.6|3083.9|3092.53|3084.83|3091.06|3083.36|34
1644207800000|2022-02-07 04:23:20|3091.52|3083.82|3090.23|3082.53|3091.93|3084.23|3090.23|3082.53|39
1644207810000|2022-02-07 04:23:30|3090.67|3082.97|3090.53|3082.83|3091.12|3083.42|3090.08|3082.38|37
1644207820000|2022-02-07 04:23:40|3090.47|3082.77|3090.35|3082.65|3091.17|3083.47|3089.89|3082.19|39
1644207830000|2022-02-07 04:23:50|3090.37|3082.67|3090.45|3082.75|3090.64|3082.94|3089.82|3082.12|37
1644207840000|2022-02-07 04:24:00|3090.46|3082.76|3088.77|3081.07|3090.92|3083.22|3088.77|3081.07|38
1644207850000|2022-02-07 04:24:10|3088.8|3081.1|3089.11|3081.41|3089.51|3081.81|3088.5|3080.8|34
1644207860000|2022-02-07 04:24:20|3089.14|3081.44|3090.89|3083.19|3091.25|3083.55|3088.95|3081.25|37
1644207870000|2022-02-07 04:24:30|3090.57|3082.87|3090.01|3082.31|3090.64|3082.94|3089.6|3081.9|38
1644207880000|2022-02-07 04:24:40|3090.14|3082.44|3090.86|3083.16|3091|3083.3|3089.33|3081.63|37
1644207890000|2022-02-07 04:24:50|3091.13|3083.43|3090.64|3082.94|3091.13|3083.43|3089.65|3081.95|37
1644207900000|2022-02-07 04:25:00|3090.73|3083.03|3090.39|3082.69|3091.28|3083.58|3090.16|3082.46|31
1644207910000|2022-02-07 04:25:10|3090.58|3082.88|3090.63|3082.93|3090.93|3083.23|3089.95|3082.25|35
1644207920000|2022-02-07 04:25:20|3090.67|3082.97|3090.09|3082.39|3090.88|3083.18|3090.03|3082.33|39
1644207930000|2022-02-07 04:25:30|3090.12|3082.42|3089.72|3082.02|3090.55|3082.85|3089.7|3082|37
1644207940000|2022-02-07 04:25:40|3089.91|3082.21|3089.46|3081.76|3089.95|3082.25|3088.61|3080.91|35
1644207950000|2022-02-07 04:25:50|3089.35|3081.65|3090.69|3082.99|3090.87|3083.17|3089.26|3081.56|34
1644207960000|2022-02-07 04:26:00|3090.62|3082.92|3089.99|3082.29|3090.66|3082.96|3089.99|3082.29|38
1644207970000|2022-02-07 04:26:10|3089.98|3082.28|3089.3|3081.6|3090.12|3082.42|3089.3|3081.6|36
1644207980000|2022-02-07 04:26:20|3089.24|3081.54|3088.53|3080.83|3089.38|3081.68|3088.36|3080.66|31
1644207990000|2022-02-07 04:26:30|3088.51|3080.81|3087.11|3079.41|3088.57|3080.87|3086.6|3078.9|38
1644208000000|2022-02-07 04:26:40|3087.19|3079.49|3086.37|3078.67|3087.5|3079.8|3086.37|3078.67|37
1644208010000|2022-02-07 04:26:50|3086.31|3078.61|3085.85|3078.15|3086.43|3078.73|3085.84|3078.14|35
1644208020000|2022-02-07 04:27:00|3085.86|3078.16|3086.65|3078.95|3086.75|3079.05|3085.86|3078.16|37
1644208030000|2022-02-07 04:27:10|3086.66|3078.96|3086.69|3078.99|3087.7|3080|3086.56|3078.86|29
1644208040000|2022-02-07 04:27:20|3086.68|3078.98|3087.61|3079.91|3087.63|3079.93|3086.38|3078.68|28
1644208050000|2022-02-07 04:27:30|3087.64|3079.94|3085.9|3078.2|3087.64|3079.94|3085.88|3078.18|36
1644208060000|2022-02-07 04:27:40|3085.91|3078.21|3086.61|3078.91|3086.61|3078.91|3085.9|3078.2|24
1644208070000|2022-02-07 04:27:50|3086.6|3078.9|3086.02|3078.32|3086.99|3079.29|3086.02|3078.32|28
1644208080000|2022-02-07 04:28:00|3086.13|3078.43|3085.98|3078.28|3086.16|3078.46|3085.54|3077.84|28
1644208090000|2022-02-07 04:28:10|3085.95|3078.25|3085.93|3078.23|3086.09|3078.39|3085.64|3077.94|28
1644208100000|2022-02-07 04:28:20|3085.88|3078.18|3086|3078.3|3086.08|3078.38|3085.73|3078.03|33
1644208110000|2022-02-07 04:28:30|3086.03|3078.33|3086.25|3078.55|3086.42|3078.72|3086.02|3078.32|21
1644208120000|2022-02-07 04:28:40|3086.27|3078.57|3085.92|3078.22|3086.35|3078.65|3085.55|3077.85|32
1644208130000|2022-02-07 04:28:50|3085.93|3078.23|3085.92|3078.22|3085.97|3078.27|3085.83|3078.13|22
1644208140000|2022-02-07 04:29:00|3085.93|3078.23|3088.6|3080.9|3088.6|3080.9|3085.77|3078.07|38
1644208150000|2022-02-07 04:29:10|3088.85|3081.15|3086.45|3078.75|3088.91|3081.21|3086.27|3078.57|35
1644208160000|2022-02-07 04:29:20|3086.46|3078.76|3086.93|3079.23|3087.08|3079.38|3086.46|3078.76|37
1644208170000|2022-02-07 04:29:30|3086.87|3079.17|3086.61|3078.91|3086.98|3079.28|3086.41|3078.71|33
1644208180000|2022-02-07 04:29:40|3086.65|3078.95|3086.77|3079.07|3087.01|3079.31|3086.54|3078.84|34
1644208190000|2022-02-07 04:29:50|3086.72|3079.02|3086.76|3079.06|3086.93|3079.23|3086.62|3078.92|24
1644208200000|2022-02-07 04:30:00|3086.67|3078.97|3088.92|3081.22|3089.04|3081.34|3086.6|3078.9|36
1644208210000|2022-02-07 04:30:10|3089.04|3081.34|3088.96|3081.26|3089.04|3081.34|3088.51|3080.81|34
1644208220000|2022-02-07 04:30:20|3088.97|3081.27|3084.88|3077.18|3088.99|3081.29|3084.17|3076.47|40
1644208230000|2022-02-07 04:30:30|3084.91|3077.21|3082.57|3074.87|3085.03|3077.33|3082.56|3074.86|36
1644208240000|2022-02-07 04:30:40|3082.37|3074.67|3082.93|3075.23|3082.93|3075.23|3081.87|3074.17|38
1644208250000|2022-02-07 04:30:50|3082.94|3075.24|3083.1|3075.4|3083.61|3075.91|3082.68|3074.98|36
1644208260000|2022-02-07 04:31:00|3082.88|3075.18|3082.34|3074.64|3083.04|3075.34|3081.97|3074.27|32
1644208270000|2022-02-07 04:31:10|3082.38|3074.68|3082.29|3074.59|3082.38|3074.68|3081.8|3074.1|29
1644208280000|2022-02-07 04:31:20|3082.24|3074.54|3082.47|3074.77|3082.56|3074.86|3082.14|3074.44|28
1644208290000|2022-02-07 04:31:30|3082.46|3074.76|3082.05|3074.35|3082.5|3074.8|3081.94|3074.24|27
1644208300000|2022-02-07 04:31:40|3082.02|3074.32|3081.33|3073.63|3082.15|3074.45|3080.98|3073.28|32
1644208310000|2022-02-07 04:31:50|3081.16|3073.46|3081.29|3073.59|3081.32|3073.62|3080.99|3073.29|21
1644208320000|2022-02-07 04:32:00|3081.2|3073.5|3081.28|3073.58|3081.38|3073.68|3081.08|3073.38|17
1644208330000|2022-02-07 04:32:10|3081.31|3073.61|3080.62|3072.92|3081.31|3073.61|3080.46|3072.76|37
1644208340000|2022-02-07 04:32:20|3080.7|3073|3081.01|3073.31|3081.16|3073.46|3080.7|3073|23
1644208350000|2022-02-07 04:32:30|3081.09|3073.39|3081.82|3074.12|3081.88|3074.18|3080.97|3073.27|33
1644208360000|2022-02-07 04:32:40|3081.68|3073.98|3083.67|3075.97|3083.67|3075.97|3081.68|3073.98|33
1644208370000|2022-02-07 04:32:50|3083.63|3075.93|3082.99|3075.29|3083.69|3075.99|3082.93|3075.23|30
1644208380000|2022-02-07 04:33:00|3082.89|3075.19|3084.6|3076.9|3085.17|3077.47|3082.89|3075.19|34
1644208390000|2022-02-07 04:33:10|3084.48|3076.78|3084.77|3077.07|3084.83|3077.13|3082.88|3075.18|39
1644208400000|2022-02-07 04:33:20|3084.8|3077.1|3085.94|3078.24|3086.13|3078.43|3084.8|3077.1|34
1644208410000|2022-02-07 04:33:30|3085.98|3078.28|3086.03|3078.33|3086.12|3078.42|3085.98|3078.28|25
1644208420000|2022-02-07 04:33:40|3086.04|3078.34|3086.36|3078.66|3086.36|3078.66|3086.03|3078.33|19
1644208430000|2022-02-07 04:33:50|3086.43|3078.73|3086.54|3078.84|3086.81|3079.11|3086.22|3078.52|34
1644208440000|2022-02-07 04:34:00|3086.56|3078.86|3086.43|3078.73|3086.58|3078.88|3086.24|3078.54|33
1644208450000|2022-02-07 04:34:10|3086.34|3078.64|3086.97|3079.27|3086.98|3079.28|3086.3|3078.6|28
1644208460000|2022-02-07 04:34:20|3086.9|3079.2|3089.65|3081.95|3089.65|3081.95|3086.9|3079.2|37
1644208470000|2022-02-07 04:34:30|3089.67|3081.97|3089.62|3081.92|3090.01|3082.31|3089.06|3081.36|34
1644208480000|2022-02-07 04:34:40|3089.81|3082.11|3090.5|3082.8|3090.84|3083.14|3089.4|3081.7|31
1644208490000|2022-02-07 04:34:50|3090.49|3082.79|3090.05|3082.35|3090.55|3082.85|3090.05|3082.35|28
1644208500000|2022-02-07 04:35:00|3090.06|3082.36|3090.01|3082.31|3090.09|3082.39|3089.97|3082.27|23
1644208510000|2022-02-07 04:35:10|3089.95|3082.25|3088.8|3081.1|3090.01|3082.31|3088.73|3081.03|28
1644208520000|2022-02-07 04:35:20|3088.81|3081.11|3088.95|3081.25|3089.19|3081.49|3088.75|3081.05|30
1644208530000|2022-02-07 04:35:30|3088.94|3081.24|3088.49|3080.79|3088.98|3081.28|3088.41|3080.71|26
1644208540000|2022-02-07 04:35:40|3088.7|3081|3088.43|3080.73|3088.8|3081.1|3088.31|3080.61|34
1644208550000|2022-02-07 04:35:50|3088.41|3080.71|3087.87|3080.17|3088.58|3080.88|3087.68|3079.98|35
1644208560000|2022-02-07 04:36:00|3087.82|3080.12|3086.86|3079.16|3087.82|3080.12|3086.86|3079.16|31
1644208570000|2022-02-07 04:36:10|3086.95|3079.25|3086.85|3079.15|3086.95|3079.25|3086.42|3078.72|28
1644208580000|2022-02-07 04:36:20|3087.18|3079.48|3085.85|3078.15|3087.18|3079.48|3085.61|3077.91|34
1644208590000|2022-02-07 04:36:30|3085.91|3078.21|3086.14|3078.44|3086.36|3078.66|3085.63|3077.93|29
1644208600000|2022-02-07 04:36:40|3086.33|3078.63|3086.22|3078.52|3086.33|3078.63|3086.16|3078.46|33
1644208610000|2022-02-07 04:36:50|3086.15|3078.45|3085.74|3078.04|3086.15|3078.45|3085.54|3077.84|34
1644208620000|2022-02-07 04:37:00|3085.73|3078.03|3086.14|3078.44|3086.14|3078.44|3085.57|3077.87|26
1644208630000|2022-02-07 04:37:10|3086.2|3078.5|3085.95|3078.25|3086.71|3079.01|3085.81|3078.11|32
1644208640000|2022-02-07 04:37:20|3085.98|3078.28|3084.92|3077.22|3086.04|3078.34|3084.92|3077.22|35
1644208650000|2022-02-07 04:37:30|3084.97|3077.27|3084.66|3076.96|3085.1|3077.4|3084.5|3076.8|36
1644208660000|2022-02-07 04:37:40|3084.62|3076.92|3084.94|3077.24|3085.11|3077.41|3084.62|3076.92|31
1644208670000|2022-02-07 04:37:50|3085.11|3077.41|3085.1|3077.4|3085.2|3077.5|3084.92|3077.22|16
1644208680000|2022-02-07 04:38:00|3085|3077.3|3085.16|3077.46|3085.16|3077.46|3085|3077.3|16
1644208690000|2022-02-07 04:38:10|3085.11|3077.41|3085.29|3077.59|3085.34|3077.64|3085.11|3077.41|15
1644208700000|2022-02-07 04:38:20|3085.42|3077.72|3085.98|3078.28|3086.6|3078.9|3085.39|3077.69|25
1644208710000|2022-02-07 04:38:30|3085.94|3078.24|3085.96|3078.26|3085.99|3078.29|3085.69|3077.99|27
1644208720000|2022-02-07 04:38:40|3085.86|3078.16|3086.45|3078.75|3086.56|3078.86|3085.85|3078.15|29
1644208730000|2022-02-07 04:38:50|3086.48|3078.78|3086.46|3078.76|3086.54|3078.84|3086.02|3078.32|28
1644208740000|2022-02-07 04:39:00|3086.48|3078.78|3087.71|3080.01|3087.89|3080.19|3086.15|3078.45|33
1644208750000|2022-02-07 04:39:10|3087.82|3080.12|3088.28|3080.58|3088.3|3080.6|3087.82|3080.12|32
1644208760000|2022-02-07 04:39:20|3088.18|3080.48|3088.59|3080.89|3088.59|3080.89|3088.07|3080.37|35
1644208770000|2022-02-07 04:39:30|3088.67|3080.97|3087.97|3080.27|3088.9|3081.2|3087.53|3079.83|36
1644208780000|2022-02-07 04:39:40|3087.77|3080.07|3088.18|3080.48|3088.34|3080.64|3087.77|3080.07|27
1644208790000|2022-02-07 04:39:50|3088.3|3080.6|3089.03|3081.33|3089.1|3081.4|3088.25|3080.55|33
1644208800000|2022-02-07 04:40:00|3088.96|3081.26|3090.44|3082.74|3090.44|3082.74|3088.96|3081.26|37
1644208810000|2022-02-07 04:40:10|3090.56|3082.86|3090.4|3082.7|3090.68|3082.98|3090.35|3082.65|25
1644208820000|2022-02-07 04:40:20|3090.41|3082.71|3089.64|3081.94|3090.47|3082.77|3089.49|3081.79|35
1644208830000|2022-02-07 04:40:30|3089.72|3082.02|3089.35|3081.65|3089.72|3082.02|3089.11|3081.41|35
1644208840000|2022-02-07 04:40:40|3089.25|3081.55|3089.74|3082.04|3089.74|3082.04|3089.25|3081.55|26
1644208850000|2022-02-07 04:40:50|3089.73|3082.03|3089.67|3081.97|3089.73|3082.03|3089.64|3081.94|14
1644208860000|2022-02-07 04:41:00|3089.73|3082.03|3089.29|3081.59|3089.73|3082.03|3089.29|3081.59|27
1644208870000|2022-02-07 04:41:10|3089.32|3081.62|3089.36|3081.66|3089.36|3081.66|3089.16|3081.46|12
1644208880000|2022-02-07 04:41:20|3089.39|3081.69|3089.51|3081.81|3089.6|3081.9|3089.16|3081.46|18
1644208890000|2022-02-07 04:41:30|3089.49|3081.79|3089.55|3081.85|3089.57|3081.87|3089.42|3081.72|12
1644208900000|2022-02-07 04:41:40|3089.48|3081.78|3089.63|3081.93|3089.63|3081.93|3089.44|3081.74|8
1644208910000|2022-02-07 04:41:50|3089.62|3081.92|3090.17|3082.47|3090.34|3082.64|3089.6|3081.9|32
1644208920000|2022-02-07 04:42:00|3090.08|3082.38|3090.08|3082.38|3090.1|3082.4|3090.05|3082.35|15
1644208930000|2022-02-07 04:42:10|3090.09|3082.39|3090.41|3082.71|3090.69|3082.99|3089.94|3082.24|19
1644208940000|2022-02-07 04:42:20|3090.45|3082.75|3090.79|3083.09|3090.93|3083.23|3090.31|3082.61|21
1644208950000|2022-02-07 04:42:30|3090.63|3082.93|3090.9|3083.2|3090.94|3083.24|3090.52|3082.82|28
1644208960000|2022-02-07 04:42:40|3090.99|3083.29|3090.85|3083.15|3091.08|3083.38|3090.69|3082.99|34
1644208970000|2022-02-07 04:42:50|3090.92|3083.22|3091.24|3083.54|3091.24|3083.54|3090.7|3083|29
1644208980000|2022-02-07 04:43:00|3091.03|3083.33|3090.57|3082.87|3091.17|3083.47|3090.46|3082.76|33
1644208990000|2022-02-07 04:43:10|3090.58|3082.88|3090.63|3082.93|3090.75|3083.05|3090.45|3082.75|26
1644209000000|2022-02-07 04:43:20|3090.67|3082.97|3090.54|3082.84|3090.78|3083.08|3090.42|3082.72|34
1644209010000|2022-02-07 04:43:30|3090.71|3083.01|3090.72|3083.02|3091.01|3083.31|3090.54|3082.84|34
1644209020000|2022-02-07 04:43:40|3090.69|3082.99|3090.61|3082.91|3090.98|3083.28|3090.56|3082.86|32
1644209030000|2022-02-07 04:43:50|3090.58|3082.88|3088.81|3081.11|3090.62|3082.92|3088.47|3080.77|36
1644209040000|2022-02-07 04:44:00|3088.82|3081.12|3089.32|3081.62|3089.72|3082.02|3088.82|3081.12|33
1644209050000|2022-02-07 04:44:10|3089.24|3081.54|3089.38|3081.68|3089.4|3081.7|3088.8|3081.1|32
1644209060000|2022-02-07 04:44:20|3089.39|3081.69|3086.99|3079.29|3089.39|3081.69|3086.77|3079.07|29
1644209070000|2022-02-07 04:44:30|3087.04|3079.34|3086.89|3079.19|3087.2|3079.5|3086.71|3079.01|38
1644209080000|2022-02-07 04:44:40|3086.82|3079.12|3086.8|3079.1|3087.47|3079.77|3086.52|3078.82|37
1644209090000|2022-02-07 04:44:50|3086.93|3079.23|3086.2|3078.5|3087.13|3079.43|3086.15|3078.45|37
1644209100000|2022-02-07 04:45:00|3086.13|3078.43|3086.17|3078.47|3086.29|3078.59|3085.84|3078.14|27
1644209110000|2022-02-07 04:45:10|3086.22|3078.52|3084.4|3076.7|3086.45|3078.75|3084.32|3076.62|29
1644209120000|2022-02-07 04:45:20|3084.51|3076.81|3084.32|3076.62|3084.99|3077.29|3084.22|3076.52|34
1644209130000|2022-02-07 04:45:30|3084.37|3076.67|3085.94|3078.24|3086.3|3078.6|3084.34|3076.64|29
1644209140000|2022-02-07 04:45:40|3085.88|3078.18|3086.24|3078.54|3086.31|3078.61|3085.81|3078.11|26
1644209150000|2022-02-07 04:45:50|3086.2|3078.5|3086.47|3078.77|3087.33|3079.63|3086.13|3078.43|25
1644209160000|2022-02-07 04:46:00|3086.14|3078.44|3085.94|3078.24|3086.63|3078.93|3085.58|3077.88|32
1644209170000|2022-02-07 04:46:10|3085.92|3078.22|3085.21|3077.51|3086.29|3078.59|3085.14|3077.44|36
1644209180000|2022-02-07 04:46:20|3085.13|3077.43|3084.97|3077.27|3085.31|3077.61|3084.82|3077.12|32
1644209190000|2022-02-07 04:46:30|3084.74|3077.04|3083.49|3075.79|3084.82|3077.12|3083.3|3075.6|39
1644209200000|2022-02-07 04:46:40|3083.45|3075.75|3082.51|3074.81|3083.54|3075.84|3082.36|3074.66|36
1644209210000|2022-02-07 04:46:50|3082.58|3074.88|3082.29|3074.59|3082.72|3075.02|3081.95|3074.25|36
1644209220000|2022-02-07 04:47:00|3082.22|3074.52|3082.47|3074.77|3082.47|3074.77|3081.78|3074.08|37
1644209230000|2022-02-07 04:47:10|3082.44|3074.74|3082.84|3075.14|3082.84|3075.14|3082.03|3074.33|36
1644209240000|2022-02-07 04:47:20|3082.85|3075.15|3081.3|3073.6|3082.95|3075.25|3081.07|3073.37|38
1644209250000|2022-02-07 04:47:30|3081.44|3073.74|3081.83|3074.13|3082.07|3074.37|3081.29|3073.59|38
1644209260000|2022-02-07 04:47:40|3081.78|3074.08|3081.75|3074.05|3081.87|3074.17|3081.47|3073.77|26
1644209270000|2022-02-07 04:47:50|3081.81|3074.11|3082.3|3074.6|3083.06|3075.36|3081.69|3073.99|33
1644209280000|2022-02-07 04:48:00|3082.26|3074.56|3083.14|3075.44|3083.19|3075.49|3082.09|3074.39|34
1644209290000|2022-02-07 04:48:10|3082.8|3075.1|3082.73|3075.03|3082.87|3075.17|3082.54|3074.84|32
1644209300000|2022-02-07 04:48:20|3082.74|3075.04|3084.15|3076.45|3084.15|3076.45|3082.62|3074.92|31
1644209310000|2022-02-07 04:48:30|3084.2|3076.5|3082|3074.3|3084.25|3076.55|3081.74|3074.04|36
1644209320000|2022-02-07 04:48:40|3081.94|3074.24|3082.27|3074.57|3082.55|3074.85|3081.44|3073.74|34
1644209330000|2022-02-07 04:48:50|3082.28|3074.58|3081.18|3073.48|3082.64|3074.94|3081.18|3073.48|36
1644209340000|2022-02-07 04:49:00|3081.52|3073.82|3081.82|3074.12|3082.21|3074.51|3081.35|3073.65|34
1644209350000|2022-02-07 04:49:10|3081.83|3074.13|3083.07|3075.37|3083.11|3075.41|3081.82|3074.12|28
1644209360000|2022-02-07 04:49:20|3083.04|3075.34|3083.55|3075.85|3083.6|3075.9|3082.94|3075.24|21
1644209370000|2022-02-07 04:49:30|3083.52|3075.82|3082.52|3074.82|3083.52|3075.82|3080.8|3073.1|39
1644209380000|2022-02-07 04:49:40|3082.47|3074.77|3081.8|3074.1|3082.71|3075.01|3081.58|3073.88|36
1644209390000|2022-02-07 04:49:50|3081.69|3073.99|3081.98|3074.28|3082|3074.3|3081.58|3073.88|34
1644209400000|2022-02-07 04:50:00|3081.7|3074|3081.34|3073.64|3082.03|3074.33|3081.28|3073.58|34
1644209410000|2022-02-07 04:50:10|3081.46|3073.76|3082.2|3074.5|3082.2|3074.5|3081.39|3073.69|33
1644209420000|2022-02-07 04:50:20|3082.1|3074.4|3081.95|3074.25|3082.32|3074.62|3081.72|3074.02|35
1644209430000|2022-02-07 04:50:30|3081.9|3074.2|3081.92|3074.22|3082.47|3074.77|3081.84|3074.14|38
1644209440000|2022-02-07 04:50:40|3081.93|3074.23|3081.95|3074.25|3082.33|3074.63|3081.62|3073.92|33
1644209450000|2022-02-07 04:50:50|3082.05|3074.35|3081.12|3073.42|3082.4|3074.7|3081.12|3073.42|29
1644209460000|2022-02-07 04:51:00|3080.47|3072.77|3079.66|3071.96|3080.91|3073.21|3079.02|3071.32|38
1644209470000|2022-02-07 04:51:10|3079.35|3071.65|3079.58|3071.88|3079.8|3072.1|3079.01|3071.31|33
1644209480000|2022-02-07 04:51:20|3079.51|3071.81|3080.02|3072.32|3080.13|3072.43|3079.51|3071.81|29
1644209490000|2022-02-07 04:51:30|3079.94|3072.24|3079.98|3072.28|3080.34|3072.64|3079.82|3072.12|35
1644209500000|2022-02-07 04:51:40|3079.93|3072.23|3079.56|3071.86|3079.94|3072.24|3078.7|3071|37
1644209510000|2022-02-07 04:51:50|3079.57|3071.87|3079.34|3071.64|3079.76|3072.06|3079.33|3071.63|24
1644209520000|2022-02-07 04:52:00|3079.29|3071.59|3086|3078.3|3086.08|3078.38|3079.14|3071.44|32
1644209530000|2022-02-07 04:52:10|3086.08|3078.38|3083.54|3075.84|3086.08|3078.38|3083.06|3075.36|38
1644209540000|2022-02-07 04:52:20|3083.41|3075.71|3083.71|3076.01|3083.75|3076.05|3083.41|3075.71|20
1644209550000|2022-02-07 04:52:30|3083.75|3076.05|3085.53|3077.83|3085.72|3078.02|3081.36|3073.66|29
1644209560000|2022-02-07 04:52:40|3085.55|3077.85|3086.04|3078.34|3086.73|3079.03|3085.55|3077.85|37
1644209570000|2022-02-07 04:52:50|3086.06|3078.36|3086.64|3078.94|3086.66|3078.96|3085.89|3078.19|37
1644209580000|2022-02-07 04:53:00|3086.65|3078.95|3086.78|3079.08|3086.91|3079.21|3085.96|3078.26|37
1644209590000|2022-02-07 04:53:10|3086.74|3079.04|3090.29|3082.59|3090.5|3082.8|3086.74|3079.04|37
1644209600000|2022-02-07 04:53:20|3090.17|3082.47|3089.49|3081.79|3090.17|3082.47|3089.19|3081.49|37
1644209610000|2022-02-07 04:53:30|3089.53|3081.83|3091.12|3083.42|3092.01|3084.31|3089.35|3081.65|39
1644209620000|2022-02-07 04:53:40|3091.23|3083.53|3090.24|3082.54|3091.29|3083.59|3090.16|3082.46|37
1644209630000|2022-02-07 04:53:50|3089.97|3082.27|3089.3|3081.6|3090.22|3082.52|3088.97|3081.27|33
1644209640000|2022-02-07 04:54:00|3089.31|3081.61|3089.31|3081.61|3089.41|3081.71|3089.04|3081.34|31
1644209650000|2022-02-07 04:54:10|3089.29|3081.59|3088.02|3080.32|3089.31|3081.61|3087.41|3079.71|36
1644209660000|2022-02-07 04:54:20|3088.01|3080.31|3087.18|3079.48|3088.09|3080.39|3086.99|3079.29|38
1644209670000|2022-02-07 04:54:30|3087.24|3079.54|3087.97|3080.27|3088.29|3080.59|3086.71|3079.01|33
1644209680000|2022-02-07 04:54:40|3087.94|3080.24|3088.22|3080.52|3089.03|3081.33|3087.94|3080.24|35
1644209690000|2022-02-07 04:54:50|3088.29|3080.59|3088.75|3081.05|3088.75|3081.05|3088.23|3080.53|34
1644209700000|2022-02-07 04:55:00|3088.95|3081.25|3088.9|3081.2|3089.01|3081.31|3087.99|3080.29|39
1644209710000|2022-02-07 04:55:10|3088.94|3081.24|3089.81|3082.11|3089.82|3082.12|3088.9|3081.2|39
1644209720000|2022-02-07 04:55:20|3089.53|3081.83|3090.7|3083|3090.7|3083|3089.53|3081.83|34
1644209730000|2022-02-07 04:55:30|3091.18|3083.48|3090.99|3083.29|3091.66|3083.96|3090.43|3082.73|36
1644209740000|2022-02-07 04:55:40|3090.82|3083.12|3092.3|3084.6|3092.31|3084.61|3090.73|3083.03|33
1644209750000|2022-02-07 04:55:50|3092.29|3084.59|3091.99|3084.29|3092.52|3084.82|3091.91|3084.21|37
1644209760000|2022-02-07 04:56:00|3091.89|3084.19|3092.42|3084.72|3092.43|3084.73|3091.61|3083.91|36
1644209770000|2022-02-07 04:56:10|3092.47|3084.77|3092.36|3084.66|3092.49|3084.79|3091.87|3084.17|37
1644209780000|2022-02-07 04:56:20|3092.7|3085|3091.45|3083.75|3093.36|3085.66|3091.3|3083.6|36
1644209790000|2022-02-07 04:56:30|3091.59|3083.89|3091.4|3083.7|3091.81|3084.11|3091.3|3083.6|30
1644209800000|2022-02-07 04:56:40|3091.3|3083.6|3088.72|3081.02|3091.3|3083.6|3088.69|3080.99|37
1644209810000|2022-02-07 04:56:50|3088.79|3081.09|3089.37|3081.67|3089.37|3081.67|3088.65|3080.95|32
1644209820000|2022-02-07 04:57:00|3089.44|3081.74|3089.32|3081.62|3089.56|3081.86|3089.08|3081.38|32
1644209830000|2022-02-07 04:57:10|3089.31|3081.61|3089.71|3082.01|3089.73|3082.03|3089.3|3081.6|35
1644209840000|2022-02-07 04:57:20|3089.7|3082|3089.1|3081.4|3089.7|3082|3088.97|3081.27|33
1644209850000|2022-02-07 04:57:30|3089.14|3081.44|3089.55|3081.85|3089.58|3081.88|3089.01|3081.31|29
1644209860000|2022-02-07 04:57:40|3089.9|3082.2|3090.13|3082.43|3091.19|3083.49|3089.45|3081.75|39
1644209870000|2022-02-07 04:57:50|3090.15|3082.45|3090.49|3082.79|3091.12|3083.42|3089.99|3082.29|37
1644209880000|2022-02-07 04:58:00|3090.55|3082.85|3089.61|3081.91|3090.65|3082.95|3089.59|3081.89|39
1644209890000|2022-02-07 04:58:10|3089.64|3081.94|3091.58|3083.88|3091.86|3084.16|3089.64|3081.94|36
1644209900000|2022-02-07 04:58:20|3091.56|3083.86|3091.23|3083.53|3091.67|3083.97|3091.09|3083.39|35
1644209910000|2022-02-07 04:58:30|3091.26|3083.56|3092.03|3084.33|3092.35|3084.65|3091.26|3083.56|35
1644209920000|2022-02-07 04:58:40|3092.05|3084.35|3091.95|3084.25|3092.3|3084.6|3091.9|3084.2|34
1644209930000|2022-02-07 04:58:50|3092.02|3084.32|3092.32|3084.62|3092.32|3084.62|3091.72|3084.02|31
1644209940000|2022-02-07 04:59:00|3092.21|3084.51|3092.67|3084.97|3093.19|3085.49|3091.72|3084.02|34
1644209950000|2022-02-07 04:59:10|3092.65|3084.95|3092.5|3084.8|3092.8|3085.1|3092.5|3084.8|30
1644209960000|2022-02-07 04:59:20|3092.56|3084.86|3092.93|3085.23|3092.93|3085.23|3091.95|3084.25|35
1644209970000|2022-02-07 04:59:30|3092.51|3084.81|3092.41|3084.71|3092.95|3085.25|3092.29|3084.59|29
1644209980000|2022-02-07 04:59:40|3092.42|3084.72|3092.4|3084.7|3092.63|3084.93|3091.37|3083.67|34
1644209990000|2022-02-07 04:59:50|3092.35|3084.65|3092.65|3084.95|3092.83|3085.13|3092.11|3084.41|32
1644210000000|2022-02-07 05:00:00|3092.62|3084.92|3093.12|3085.42|3093.16|3085.46|3092.62|3084.92|35
1644210010000|2022-02-07 05:00:10|3093.11|3085.41|3092.36|3084.66|3093.23|3085.53|3092.3|3084.6|33
1644210020000|2022-02-07 05:00:20|3092.32|3084.62|3091.9|3084.2|3092.36|3084.66|3091.3|3083.6|35
1644210030000|2022-02-07 05:00:30|3091.69|3083.99|3091.6|3083.9|3091.83|3084.13|3091.28|3083.58|32
1644210040000|2022-02-07 05:00:40|3091.8|3084.1|3092.19|3084.49|3092.19|3084.49|3091.56|3083.86|29
1644210050000|2022-02-07 05:00:50|3091.74|3084.04|3091.19|3083.49|3092.19|3084.49|3090.8|3083.1|32
1644210060000|2022-02-07 05:01:00|3090.83|3083.13|3091.12|3083.42|3091.23|3083.53|3090.45|3082.75|33
1644210070000|2022-02-07 05:01:10|3091.21|3083.51|3091.92|3084.22|3092.08|3084.38|3091.18|3083.48|26
1644210080000|2022-02-07 05:01:20|3091.84|3084.14|3091.19|3083.49|3092.26|3084.56|3091.19|3083.49|28
1644210090000|2022-02-07 05:01:30|3091.02|3083.32|3091.17|3083.47|3091.34|3083.64|3091.02|3083.32|24
1644210100000|2022-02-07 05:01:40|3091.15|3083.45|3089.79|3082.09|3091.15|3083.45|3089.23|3081.53|34
1644210110000|2022-02-07 05:01:50|3089.76|3082.06|3088.57|3080.87|3089.94|3082.24|3088.57|3080.87|25
1644210120000|2022-02-07 05:02:00|3088.48|3080.78|3089.15|3081.45|3090.62|3082.92|3088.01|3080.31|31
1644210130000|2022-02-07 05:02:10|3089.25|3081.55|3089.73|3082.03|3089.73|3082.03|3089.09|3081.39|30
1644210140000|2022-02-07 05:02:20|3089.72|3082.02|3090.01|3082.31|3090.2|3082.5|3089.65|3081.95|26
1644210150000|2022-02-07 05:02:30|3089.97|3082.27|3090.34|3082.64|3090.4|3082.7|3089.95|3082.25|22
1644210160000|2022-02-07 05:02:40|3090.36|3082.66|3090.05|3082.35|3090.54|3082.84|3089.75|3082.05|36
1644210170000|2022-02-07 05:02:50|3090.31|3082.61|3090.45|3082.75|3090.89|3083.19|3090.04|3082.34|34
1644210180000|2022-02-07 05:03:00|3090.59|3082.89|3090.44|3082.74|3090.84|3083.14|3090.28|3082.58|24
1644210190000|2022-02-07 05:03:10|3090.45|3082.75|3089.31|3081.61|3090.81|3083.11|3089.31|3081.61|25
1644210200000|2022-02-07 05:03:20|3089.38|3081.68|3090.15|3082.45|3090.15|3082.45|3089.38|3081.68|30
1644210210000|2022-02-07 05:03:30|3090.05|3082.35|3090.26|3082.56|3091.07|3083.37|3090.05|3082.35|27
1644210220000|2022-02-07 05:03:40|3090.23|3082.53|3090.19|3082.49|3090.25|3082.55|3090.18|3082.48|21
1644210230000|2022-02-07 05:03:50|3090.1|3082.4|3090.1|3082.4|3090.12|3082.42|3090.1|3082.4|7
1644210240000|2022-02-07 05:04:00|3090.12|3082.42|3088.48|3080.78|3090.15|3082.45|3088.04|3080.34|23
1644210250000|2022-02-07 05:04:10|3088.49|3080.79|3088.17|3080.47|3088.62|3080.92|3088.17|3080.47|26
1644210260000|2022-02-07 05:04:20|3088.11|3080.41|3088.11|3080.41|3088.14|3080.44|3087.98|3080.28|10
1644210270000|2022-02-07 05:04:30|3087.8|3080.1|3088.07|3080.37|3089.08|3081.38|3087.72|3080.02|22
1644210280000|2022-02-07 05:04:40|3088.53|3080.83|3088.04|3080.34|3088.86|3081.16|3087.76|3080.06|30
1644210290000|2022-02-07 05:04:50|3087.94|3080.24|3087.75|3080.05|3088.74|3081.04|3087.06|3079.36|22
1644210300000|2022-02-07 05:05:00|3087.72|3080.02|3087.89|3080.19|3088.75|3081.05|3087.35|3079.65|31
1644210310000|2022-02-07 05:05:10|3088.01|3080.31|3087.65|3079.95|3088.58|3080.88|3087.65|3079.95|19
1644210320000|2022-02-07 05:05:20|3088.04|3080.34|3088.88|3081.18|3089.8|3082.1|3087.65|3079.95|31
1644210330000|2022-02-07 05:05:30|3088.8|3081.1|3088.6|3080.9|3089.25|3081.55|3088.35|3080.65|29
1644210340000|2022-02-07 05:05:40|3088.35|3080.65|3088.2|3080.5|3088.35|3080.65|3088|3080.3|11
1644210350000|2022-02-07 05:05:50|3088.37|3080.67|3088|3080.3|3088.37|3080.67|3087.51|3079.81|29
1644210360000|2022-02-07 05:06:00|3087.99|3080.29|3088.1|3080.4|3088.3|3080.6|3087.81|3080.11|23
1644210370000|2022-02-07 05:06:10|3088|3080.3|3087.96|3080.26|3088.47|3080.77|3087.91|3080.21|20
1644210380000|2022-02-07 05:06:20|3087.92|3080.22|3088.02|3080.32|3088.55|3080.85|3087.55|3079.85|27
1644210390000|2022-02-07 05:06:30|3087.97|3080.27|3088.04|3080.34|3088.45|3080.75|3087.67|3079.97|28
1644210400000|2022-02-07 05:06:40|3087.94|3080.24|3088|3080.3|3088.67|3080.97|3087.75|3080.05|20
1644210410000|2022-02-07 05:06:50|3087.99|3080.29|3088.35|3080.65|3089.3|3081.6|3087.99|3080.29|34
1644210420000|2022-02-07 05:07:00|3088.31|3080.61|3090.07|3082.37|3090.42|3082.72|3087.8|3080.1|29
1644210430000|2022-02-07 05:07:10|3090.29|3082.59|3090.38|3082.68|3090.98|3083.28|3090|3082.3|20
1644210440000|2022-02-07 05:07:20|3090.68|3082.98|3090.48|3082.78|3090.98|3083.28|3090.1|3082.4|15
1644210450000|2022-02-07 05:07:30|3090.42|3082.72|3090.1|3082.4|3090.98|3083.28|3090.1|3082.4|15
1644210460000|2022-02-07 05:07:40|3090.4|3082.7|3090.1|3082.4|3090.4|3082.7|3090.07|3082.37|12
1644210470000|2022-02-07 05:07:50|3090.43|3082.73|3090.61|3082.91|3090.74|3083.04|3090.4|3082.7|18
1644210480000|2022-02-07 05:08:00|3090.58|3082.88|3092.06|3084.36|3092.19|3084.49|3090.58|3082.88|32
1644210490000|2022-02-07 05:08:10|3092.04|3084.34|3092.04|3084.34|3092.47|3084.77|3091.94|3084.24|34
1644210500000|2022-02-07 05:08:20|3092.03|3084.33|3091.78|3084.08|3092.14|3084.44|3091.59|3083.89|36
1644210510000|2022-02-07 05:08:30|3091.76|3084.06|3091.79|3084.09|3092.36|3084.66|3091.64|3083.94|22
1644210520000|2022-02-07 05:08:40|3091.77|3084.07|3091.77|3084.07|3092.34|3084.64|3091.77|3084.07|19
1644210530000|2022-02-07 05:08:50|3091.81|3084.11|3092.01|3084.31|3092.08|3084.38|3091.78|3084.08|20
1644210540000|2022-02-07 05:09:00|3092.11|3084.41|3092.33|3084.63|3092.51|3084.81|3092.04|3084.34|20
1644210550000|2022-02-07 05:09:10|3092.37|3084.67|3092.78|3085.08|3092.83|3085.13|3092.37|3084.67|20
1644210560000|2022-02-07 05:09:20|3092.79|3085.09|3093.26|3085.56|3093.26|3085.56|3092.78|3085.08|22
1644210570000|2022-02-07 05:09:30|3093.4|3085.7|3093.28|3085.58|3093.65|3085.95|3093|3085.3|28
1644210580000|2022-02-07 05:09:40|3093.1|3085.4|3093.34|3085.64|3093.51|3085.81|3093.1|3085.4|25
1644210590000|2022-02-07 05:09:50|3093.41|3085.71|3092.94|3085.24|3093.67|3085.97|3092.93|3085.23|35
1644210600000|2022-02-07 05:10:00|3092.97|3085.27|3093|3085.3|3093.19|3085.49|3092.87|3085.17|32
1644210610000|2022-02-07 05:10:10|3093.07|3085.37|3092.4|3084.7|3093.15|3085.45|3092.25|3084.55|35
1644210620000|2022-02-07 05:10:20|3092.33|3084.63|3090.77|3083.07|3092.57|3084.87|3090.43|3082.73|34
1644210630000|2022-02-07 05:10:30|3090.68|3082.98|3089.85|3082.15|3090.88|3083.18|3089.46|3081.76|39
1644210640000|2022-02-07 05:10:40|3089.9|3082.2|3089.26|3081.56|3090.2|3082.5|3089.23|3081.53|34
1644210650000|2022-02-07 05:10:50|3089.28|3081.58|3090.66|3082.96|3091.46|3083.76|3089.28|3081.58|34
1644210660000|2022-02-07 05:11:00|3090.65|3082.95|3090.71|3083.01|3091.06|3083.36|3090.24|3082.54|29
1644210670000|2022-02-07 05:11:10|3090.72|3083.02|3091.15|3083.45|3091.15|3083.45|3090.62|3082.92|26
1644210680000|2022-02-07 05:11:20|3091.4|3083.7|3092.05|3084.35|3092.26|3084.56|3091.4|3083.7|22
1644210690000|2022-02-07 05:11:30|3091.97|3084.27|3091.94|3084.24|3091.97|3084.27|3091.71|3084.01|28
1644210700000|2022-02-07 05:11:40|3091.95|3084.25|3092.79|3085.09|3092.97|3085.27|3091.8|3084.1|34
1644210710000|2022-02-07 05:11:50|3092.97|3085.27|3092.9|3085.2|3093.43|3085.73|3092.64|3084.94|35
1644210720000|2022-02-07 05:12:00|3092.85|3085.15|3092.89|3085.19|3092.93|3085.23|3092.57|3084.87|30
1644210730000|2022-02-07 05:12:10|3093.03|3085.33|3092.88|3085.18|3093.03|3085.33|3092.59|3084.89|20
1644210740000|2022-02-07 05:12:20|3092.76|3085.06|3098.49|3090.79|3098.49|3090.79|3092.76|3085.06|32
1644210750000|2022-02-07 05:12:30|3098.63|3090.93|3098.24|3090.54|3098.76|3091.06|3097.87|3090.17|33
1644210760000|2022-02-07 05:12:40|3098.19|3090.49|3097.04|3089.34|3098.19|3090.49|3096.64|3088.94|36
1644210770000|2022-02-07 05:12:50|3096.97|3089.27|3098.26|3090.56|3098.26|3090.56|3096.36|3088.66|34
1644210780000|2022-02-07 05:13:00|3098.65|3090.95|3099.69|3091.99|3099.69|3091.99|3098.05|3090.35|36
1644210790000|2022-02-07 05:13:10|3099.94|3092.24|3100.76|3093.06|3100.83|3093.13|3099.62|3091.92|39
1644210800000|2022-02-07 05:13:20|3100.77|3093.07|3101.07|3093.37|3101.53|3093.83|3100.77|3093.07|37
1644210810000|2022-02-07 05:13:30|3101.06|3093.36|3102.09|3094.39|3102.09|3094.39|3100.94|3093.24|33
1644210820000|2022-02-07 05:13:40|3102.48|3094.78|3101.4|3093.7|3102.48|3094.78|3100.48|3092.78|32
1644210830000|2022-02-07 05:13:50|3101.5|3093.8|3101.52|3093.82|3101.55|3093.85|3101.14|3093.44|34
1644210840000|2022-02-07 05:14:00|3101.46|3093.76|3101.3|3093.6|3101.95|3094.25|3100.6|3092.9|35
1644210850000|2022-02-07 05:14:10|3101.26|3093.56|3100.29|3092.59|3101.32|3093.62|3099.54|3091.84|35
1644210860000|2022-02-07 05:14:20|3100.24|3092.54|3098.82|3091.12|3100.24|3092.54|3097.56|3089.86|38
1644210870000|2022-02-07 05:14:30|3098.76|3091.06|3097.22|3089.52|3098.81|3091.11|3096.24|3088.54|38
1644210880000|2022-02-07 05:14:40|3097.18|3089.48|3098.65|3090.95|3098.9|3091.2|3097.18|3089.48|39
1644210890000|2022-02-07 05:14:50|3098.73|3091.03|3098.37|3090.67|3099.05|3091.35|3098.31|3090.61|32
1644210900000|2022-02-07 05:15:00|3098.32|3090.62|3097.76|3090.06|3098.35|3090.65|3097.42|3089.72|39
1644210910000|2022-02-07 05:15:10|3097.66|3089.96|3098.08|3090.38|3098.37|3090.67|3097.66|3089.96|31
1644210920000|2022-02-07 05:15:20|3098.35|3090.65|3096.98|3089.28|3098.35|3090.65|3096.98|3089.28|34
1644210930000|2022-02-07 05:15:30|3097.11|3089.41|3095.24|3087.54|3097.31|3089.61|3095.24|3087.54|38
1644210940000|2022-02-07 05:15:40|3095.34|3087.64|3096.2|3088.5|3096.36|3088.66|3095.31|3087.61|34
1644210950000|2022-02-07 05:15:50|3096.24|3088.54|3097.76|3090.06|3097.76|3090.06|3096.14|3088.44|33
1644210960000|2022-02-07 05:16:00|3097.9|3090.2|3099.37|3091.67|3099.45|3091.75|3097.9|3090.2|36
1644210970000|2022-02-07 05:16:10|3099.27|3091.57|3099.28|3091.58|3099.59|3091.89|3099.18|3091.48|29
1644210980000|2022-02-07 05:16:20|3099.27|3091.57|3101.43|3093.73|3101.49|3093.79|3099.25|3091.55|32
1644210990000|2022-02-07 05:16:30|3101.42|3093.72|3101.68|3093.98|3102.47|3094.77|3101.41|3093.71|35
1644211000000|2022-02-07 05:16:40|3101.77|3094.07|3101.25|3093.55|3101.77|3094.07|3100.64|3092.94|27
1644211010000|2022-02-07 05:16:50|3101.21|3093.51|3101.77|3094.07|3101.88|3094.18|3101.15|3093.45|34
1644211020000|2022-02-07 05:17:00|3101.78|3094.08|3102.28|3094.58|3102.43|3094.73|3101.69|3093.99|27
1644211030000|2022-02-07 05:17:10|3102.3|3094.6|3101.67|3093.97|3102.43|3094.73|3101.53|3093.83|29
1644211040000|2022-02-07 05:17:20|3101.72|3094.02|3102.02|3094.32|3102.48|3094.78|3101.61|3093.91|30
1644211050000|2022-02-07 05:17:30|3101.94|3094.24|3101.54|3093.84|3102.22|3094.52|3101.07|3093.37|39
1644211060000|2022-02-07 05:17:40|3101.98|3094.28|3102.22|3094.52|3102.24|3094.54|3101.58|3093.88|38
1644211070000|2022-02-07 05:17:50|3102.19|3094.49|3102.05|3094.35|3102.51|3094.81|3101.91|3094.21|39
1644211080000|2022-02-07 05:18:00|3102.4|3094.7|3101.49|3093.79|3102.5|3094.8|3101|3093.3|34
1644211090000|2022-02-07 05:18:10|3101.34|3093.64|3100.84|3093.14|3101.7|3094|3100.49|3092.79|38
1644211100000|2022-02-07 05:18:20|3100.29|3092.59|3101.07|3093.37|3101.4|3093.7|3100.1|3092.4|39
1644211110000|2022-02-07 05:18:30|3100.82|3093.12|3100.18|3092.48|3100.82|3093.12|3099.99|3092.29|33
1644211120000|2022-02-07 05:18:40|3100.15|3092.45|3100.76|3093.06|3100.8|3093.1|3100.06|3092.36|31
1644211130000|2022-02-07 05:18:50|3100.81|3093.11|3101.24|3093.54|3101.36|3093.66|3100.53|3092.83|35
1644211140000|2022-02-07 05:19:00|3101.23|3093.53|3100.13|3092.43|3101.3|3093.6|3099.96|3092.26|33
1644211150000|2022-02-07 05:19:10|3100.11|3092.41|3100.15|3092.45|3100.24|3092.54|3099.98|3092.28|28
1644211160000|2022-02-07 05:19:20|3100.14|3092.44|3098.55|3090.85|3100.14|3092.44|3098.47|3090.77|36
1644211170000|2022-02-07 05:19:30|3098.62|3090.92|3099.05|3091.35|3099.65|3091.95|3098.51|3090.81|38
1644211180000|2022-02-07 05:19:40|3099.11|3091.41|3098.94|3091.24|3099.26|3091.56|3098.94|3091.24|34
1644211190000|2022-02-07 05:19:50|3098.9|3091.2|3099.23|3091.53|3099.58|3091.88|3098.68|3090.98|36
1644211200000|2022-02-07 05:20:00|3099.21|3091.51|3099.35|3091.65|3099.66|3091.96|3099.14|3091.44|31
1644211210000|2022-02-07 05:20:10|3099.31|3091.61|3097.88|3090.18|3099.53|3091.83|3097.88|3090.18|36
1644211220000|2022-02-07 05:20:20|3097.99|3090.29|3099.19|3091.49|3099.37|3091.67|3097.99|3090.29|35
1644211230000|2022-02-07 05:20:30|3099.24|3091.54|3099.34|3091.64|3099.35|3091.65|3099.07|3091.37|34
1644211240000|2022-02-07 05:20:40|3099.33|3091.63|3099.41|3091.71|3099.71|3092.01|3099.21|3091.51|36
1644211250000|2022-02-07 05:20:50|3099.46|3091.76|3098.69|3090.99|3099.69|3091.99|3097.39|3089.69|33
1644211260000|2022-02-07 05:21:00|3098.66|3090.96|3098.84|3091.14|3099.03|3091.33|3098.42|3090.72|35
1644211270000|2022-02-07 05:21:10|3098.65|3090.95|3098.45|3090.75|3099.33|3091.63|3098.33|3090.63|35
1644211280000|2022-02-07 05:21:20|3098.46|3090.76|3098.42|3090.72|3098.54|3090.84|3098.2|3090.5|30
1644211290000|2022-02-07 05:21:30|3098.39|3090.69|3098.37|3090.67|3098.65|3090.95|3098.34|3090.64|25
1644211300000|2022-02-07 05:21:40|3098.4|3090.7|3098.51|3090.81|3098.77|3091.07|3098.3|3090.6|32
1644211310000|2022-02-07 05:21:50|3098.48|3090.78|3099.05|3091.35|3099.31|3091.61|3098.35|3090.65|31
1644211320000|2022-02-07 05:22:00|3099.27|3091.57|3098.08|3090.38|3099.39|3091.69|3097.96|3090.26|34
1644211330000|2022-02-07 05:22:10|3098.06|3090.36|3095.47|3087.77|3098.33|3090.63|3095.22|3087.52|35
1644211340000|2022-02-07 05:22:20|3095.44|3087.74|3095.97|3088.27|3096.15|3088.45|3095.08|3087.38|33
1644211350000|2022-02-07 05:22:30|3095.87|3088.17|3096|3088.3|3096.59|3088.89|3095.85|3088.15|35
1644211360000|2022-02-07 05:22:40|3096.03|3088.33|3095.64|3087.94|3096.31|3088.61|3095.4|3087.7|37
1644211370000|2022-02-07 05:22:50|3095.59|3087.89|3095.66|3087.96|3096.02|3088.32|3095.4|3087.7|38
1644211380000|2022-02-07 05:23:00|3095.59|3087.89|3096.75|3089.05|3097.42|3089.72|3095.5|3087.8|34
1644211390000|2022-02-07 05:23:10|3096.73|3089.03|3095.94|3088.24|3096.75|3089.05|3095.9|3088.2|26
1644211400000|2022-02-07 05:23:20|3095.92|3088.22|3096.47|3088.77|3096.71|3089.01|3095.92|3088.22|35
1644211410000|2022-02-07 05:23:30|3096.46|3088.76|3096.49|3088.79|3096.69|3088.99|3096.34|3088.64|29
1644211420000|2022-02-07 05:23:40|3096.35|3088.65|3095.65|3087.95|3096.46|3088.76|3095.57|3087.87|37
1644211430000|2022-02-07 05:23:50|3095.64|3087.94|3096.29|3088.59|3096.65|3088.95|3095.54|3087.84|35
1644211440000|2022-02-07 05:24:00|3096.27|3088.57|3096.19|3088.49|3096.4|3088.7|3096.01|3088.31|31
1644211450000|2022-02-07 05:24:10|3096.24|3088.54|3098.25|3090.55|3098.5|3090.8|3096.19|3088.49|32
1644211460000|2022-02-07 05:24:20|3098.24|3090.54|3098.23|3090.53|3098.58|3090.88|3097.99|3090.29|33
1644211470000|2022-02-07 05:24:30|3098.24|3090.54|3098.82|3091.12|3099.68|3091.98|3098.08|3090.38|38
1644211480000|2022-02-07 05:24:40|3098.98|3091.28|3098.13|3090.43|3099.4|3091.7|3098.13|3090.43|37
1644211490000|2022-02-07 05:24:50|3098.05|3090.35|3098.84|3091.14|3098.84|3091.14|3098.05|3090.35|32
1644211500000|2022-02-07 05:25:00|3098.95|3091.25|3098.83|3091.13|3099.2|3091.5|3098.44|3090.74|29
1644211510000|2022-02-07 05:25:10|3098.68|3090.98|3099.25|3091.55|3099.57|3091.87|3098.46|3090.76|35
1644211520000|2022-02-07 05:25:20|3099.35|3091.65|3099.86|3092.16|3099.86|3092.16|3099.25|3091.55|25
1644211530000|2022-02-07 05:25:30|3100.07|3092.37|3100.58|3092.88|3100.88|3093.18|3100.07|3092.37|22
1644211540000|2022-02-07 05:25:40|3100.72|3093.02|3100.56|3092.86|3100.72|3093.02|3100.56|3092.86|4
1644211550000|2022-02-07 05:25:50|3100.63|3092.93|3100.36|3092.66|3100.66|3092.96|3099.61|3091.91|22
1644211560000|2022-02-07 05:26:00|3100.54|3092.84|3100.18|3092.48|3100.83|3093.13|3099.5|3091.8|34
1644211570000|2022-02-07 05:26:10|3100.16|3092.46|3099.72|3092.02|3100.16|3092.46|3099.43|3091.73|32
1644211580000|2022-02-07 05:26:20|3099.47|3091.77|3099.51|3091.81|3099.77|3092.07|3099.38|3091.68|28
1644211590000|2022-02-07 05:26:30|3099.38|3091.68|3099.79|3092.09|3099.87|3092.17|3099.38|3091.68|24
1644211600000|2022-02-07 05:26:40|3099.77|3092.07|3100.5|3092.8|3100.5|3092.8|3099.67|3091.97|26
1644211610000|2022-02-07 05:26:50|3100.54|3092.84|3101.17|3093.47|3101.18|3093.48|3100.54|3092.84|15
1644211620000|2022-02-07 05:27:00|3101.19|3093.49|3100.94|3093.24|3101.27|3093.57|3100.89|3093.19|28
1644211630000|2022-02-07 05:27:10|3101.08|3093.38|3101|3093.3|3101.77|3094.07|3100.78|3093.08|38
1644211640000|2022-02-07 05:27:20|3100.99|3093.29|3101.01|3093.31|3101.33|3093.63|3100.97|3093.27|31
1644211650000|2022-02-07 05:27:30|3101.09|3093.39|3101.05|3093.35|3101.32|3093.62|3100.9|3093.2|35
1644211660000|2022-02-07 05:27:40|3101.23|3093.53|3100.96|3093.26|3101.31|3093.61|3100.18|3092.48|36
1644211670000|2022-02-07 05:27:50|3100.87|3093.17|3100.97|3093.27|3101.41|3093.71|3100.82|3093.12|35
1644211680000|2022-02-07 05:28:00|3100.95|3093.25|3104.85|3097.15|3106.67|3098.97|3100.95|3093.25|40
1644211690000|2022-02-07 05:28:10|3104.64|3096.94|3113.09|3105.39|3113.17|3105.47|3104.64|3096.94|40
1644211700000|2022-02-07 05:28:20|3113.24|3105.54|3109.1|3101.4|3113.81|3106.11|3107.91|3100.21|40
1644211710000|2022-02-07 05:28:30|3109.11|3101.41|3106.75|3099.05|3109.43|3101.73|3105.51|3097.81|38
1644211720000|2022-02-07 05:28:40|3107.24|3099.54|3105.24|3097.54|3107.3|3099.6|3105.05|3097.35|39
1644211730000|2022-02-07 05:28:50|3105.52|3097.82|3105.76|3098.06|3107.31|3099.61|3104.73|3097.03|39
1644211740000|2022-02-07 05:29:00|3105.77|3098.07|3105.27|3097.57|3107.72|3100.02|3104.87|3097.17|36
1644211750000|2022-02-07 05:29:10|3105.29|3097.59|3104.71|3097.01|3105.29|3097.59|3102.93|3095.23|39
1644211760000|2022-02-07 05:29:20|3105.06|3097.36|3104.22|3096.52|3105.79|3098.09|3104.18|3096.48|37
1644211770000|2022-02-07 05:29:30|3103.93|3096.23|3103.13|3095.43|3104.27|3096.57|3102.9|3095.2|37
1644211780000|2022-02-07 05:29:40|3102.75|3095.05|3102.12|3094.42|3102.77|3095.07|3101.82|3094.12|37
1644211790000|2022-02-07 05:29:50|3102.14|3094.44|3101.29|3093.59|3102.44|3094.74|3101.06|3093.36|39
1644211800000|2022-02-07 05:30:00|3101.36|3093.66|3101.08|3093.38|3101.36|3093.66|3100.59|3092.89|37
1644211810000|2022-02-07 05:30:10|3101.2|3093.5|3100.24|3092.54|3101.4|3093.7|3099.72|3092.02|35
1644211820000|2022-02-07 05:30:20|3100.28|3092.58|3099.95|3092.25|3100.97|3093.27|3099.52|3091.82|36
1644211830000|2022-02-07 05:30:30|3099.91|3092.21|3099.2|3091.5|3100.34|3092.64|3099.07|3091.37|39
1644211840000|2022-02-07 05:30:40|3099.24|3091.54|3099.11|3091.41|3099.7|3092|3098.93|3091.23|38
1644211850000|2022-02-07 05:30:50|3098.98|3091.28|3099.05|3091.35|3099.15|3091.45|3098.33|3090.63|36
1644211860000|2022-02-07 05:31:00|3099.02|3091.32|3099.79|3092.09|3100.02|3092.32|3098.28|3090.58|38
1644211870000|2022-02-07 05:31:10|3099.59|3091.89|3099.81|3092.11|3099.99|3092.29|3099.14|3091.44|30
1644211880000|2022-02-07 05:31:20|3099.77|3092.07|3099|3091.3|3099.82|3092.12|3098.81|3091.11|34
1644211890000|2022-02-07 05:31:30|3098.99|3091.29|3099.2|3091.5|3099.31|3091.61|3098.85|3091.15|35
1644211900000|2022-02-07 05:31:40|3099.31|3091.61|3101.8|3094.1|3101.8|3094.1|3099.3|3091.6|29
1644211910000|2022-02-07 05:31:50|3101.66|3093.96|3101.4|3093.7|3101.66|3093.96|3100.6|3092.9|34
1644211920000|2022-02-07 05:32:00|3101.47|3093.77|3101.12|3093.42|3101.47|3093.77|3100.51|3092.81|34
1644211930000|2022-02-07 05:32:10|3101.14|3093.44|3102.44|3094.74|3102.8|3095.1|3101.04|3093.34|33
1644211940000|2022-02-07 05:32:20|3102.25|3094.55|3101.58|3093.88|3102.51|3094.81|3101.24|3093.54|35
1644211950000|2022-02-07 05:32:30|3101.86|3094.16|3101.5|3093.8|3102.68|3094.98|3101.34|3093.64|38
1644211960000|2022-02-07 05:32:40|3101.48|3093.78|3101.59|3093.89|3101.79|3094.09|3100.58|3092.88|35
1644211970000|2022-02-07 05:32:50|3101.7|3094|3101.63|3093.93|3102.09|3094.39|3101.54|3093.84|35
1644211980000|2022-02-07 05:33:00|3101.49|3093.79|3102.2|3094.5|3102.22|3094.52|3101.19|3093.49|38
1644211990000|2022-02-07 05:33:10|3102.27|3094.57|3102.2|3094.5|3102.69|3094.99|3102.01|3094.31|34
1644212000000|2022-02-07 05:33:20|3102.13|3094.43|3104.08|3096.38|3104.15|3096.45|3101.93|3094.23|33
1644212010000|2022-02-07 05:33:30|3104.07|3096.37|3104.86|3097.16|3104.86|3097.16|3102.67|3094.97|31
1644212020000|2022-02-07 05:33:40|3104.93|3097.23|3105.31|3097.61|3106.24|3098.54|3104.93|3097.23|37
1644212030000|2022-02-07 05:33:50|3105.1|3097.4|3104.61|3096.91|3105.1|3097.4|3104.33|3096.63|36
1644212040000|2022-02-07 05:34:00|3104.63|3096.93|3104.38|3096.68|3104.71|3097.01|3103.93|3096.23|29
1644212050000|2022-02-07 05:34:10|3104.36|3096.66|3103.47|3095.77|3104.51|3096.81|3103.47|3095.77|35
1644212060000|2022-02-07 05:34:20|3103.43|3095.73|3103.04|3095.34|3103.43|3095.73|3102.9|3095.2|32
1644212070000|2022-02-07 05:34:30|3102.86|3095.16|3103.71|3096.01|3103.71|3096.01|3102.42|3094.72|38
1644212080000|2022-02-07 05:34:40|3103.75|3096.05|3103.62|3095.92|3104.75|3097.05|3103.6|3095.9|37
1644212090000|2022-02-07 05:34:50|3103.56|3095.86|3104.14|3096.44|3104.15|3096.45|3103.32|3095.62|35
1644212100000|2022-02-07 05:35:00|3104.15|3096.45|3104.05|3096.35|3105.82|3098.12|3104.03|3096.33|33
1644212110000|2022-02-07 05:35:10|3104.01|3096.31|3103.41|3095.71|3104.32|3096.62|3102.94|3095.24|38
1644212120000|2022-02-07 05:35:20|3103.86|3096.16|3102.91|3095.21|3103.87|3096.17|3102.75|3095.05|28
1644212130000|2022-02-07 05:35:30|3102.87|3095.17|3101.32|3093.62|3102.95|3095.25|3101.32|3093.62|32
1644212140000|2022-02-07 05:35:40|3101.33|3093.63|3102.39|3094.69|3102.39|3094.69|3101.13|3093.43|34
1644212150000|2022-02-07 05:35:50|3102.43|3094.73|3102.1|3094.4|3103.8|3096.1|3102.1|3094.4|37
1644212160000|2022-02-07 05:36:00|3102.34|3094.64|3102.04|3094.34|3102.34|3094.64|3101.43|3093.73|35
1644212170000|2022-02-07 05:36:10|3102.02|3094.32|3102.61|3094.91|3102.96|3095.26|3102.02|3094.32|34
1644212180000|2022-02-07 05:36:20|3102.72|3095.02|3101.45|3093.75|3102.75|3095.05|3101.45|3093.75|37
1644212190000|2022-02-07 05:36:30|3101.41|3093.71|3101.08|3093.38|3101.45|3093.75|3100.86|3093.16|33
1644212200000|2022-02-07 05:36:40|3101.13|3093.43|3100.97|3093.27|3101.24|3093.54|3100.83|3093.13|29
1644212210000|2022-02-07 05:36:50|3101|3093.3|3101.1|3093.4|3101.13|3093.43|3100.78|3093.08|35
1644212220000|2022-02-07 05:37:00|3101.12|3093.42|3100.36|3092.66|3101.16|3093.46|3099.46|3091.76|33
1644212230000|2022-02-07 05:37:10|3100.24|3092.54|3100.19|3092.49|3100.29|3092.59|3099.67|3091.97|34
1644212240000|2022-02-07 05:37:20|3100.21|3092.51|3101.45|3093.75|3101.45|3093.75|3099.9|3092.2|37
1644212250000|2022-02-07 05:37:30|3101.99|3094.29|3100.65|3092.95|3102.72|3095.02|3100.65|3092.95|36
1644212260000|2022-02-07 05:37:40|3100.57|3092.87|3099.53|3091.83|3100.89|3093.19|3099.53|3091.83|35
1644212270000|2022-02-07 05:37:50|3099.51|3091.81|3098.51|3090.81|3099.62|3091.92|3098.51|3090.81|39
1644212280000|2022-02-07 05:38:00|3098.64|3090.94|3099.4|3091.7|3099.46|3091.76|3098.29|3090.59|36
1644212290000|2022-02-07 05:38:10|3099.38|3091.68|3099.24|3091.54|3099.72|3092.02|3098.53|3090.83|37
1644212300000|2022-02-07 05:38:20|3099.47|3091.77|3099.46|3091.76|3099.59|3091.89|3099.05|3091.35|32
1644212310000|2022-02-07 05:38:30|3099.45|3091.75|3099.9|3092.2|3099.92|3092.22|3099.45|3091.75|35
1644212320000|2022-02-07 05:38:40|3099.8|3092.1|3100.55|3092.85|3100.74|3093.04|3099.8|3092.1|34
1644212330000|2022-02-07 05:38:50|3100.62|3092.92|3100.72|3093.02|3100.85|3093.15|3100.45|3092.75|29
1644212340000|2022-02-07 05:39:00|3100.73|3093.03|3099.18|3091.48|3100.73|3093.03|3098.63|3090.93|35
1644212350000|2022-02-07 05:39:10|3099.17|3091.47|3099.24|3091.54|3099.44|3091.74|3098.77|3091.07|34
1644212360000|2022-02-07 05:39:20|3099.26|3091.56|3100.2|3092.5|3100.2|3092.5|3098.77|3091.07|33
1644212370000|2022-02-07 05:39:30|3100.15|3092.45|3098.62|3090.92|3100.16|3092.46|3098.62|3090.92|34
1644212380000|2022-02-07 05:39:40|3098.66|3090.96|3099.12|3091.42|3100.15|3092.45|3098.65|3090.95|37
1644212390000|2022-02-07 05:39:50|3098.99|3091.29|3099.25|3091.55|3100.02|3092.32|3098.99|3091.29|39
1644212400000|2022-02-07 05:40:00|3099.26|3091.56|3098.65|3090.95|3099.3|3091.6|3098.48|3090.78|37
1644212410000|2022-02-07 05:40:10|3098.66|3090.96|3097.68|3089.98|3099.11|3091.41|3097.68|3089.98|37
1644212420000|2022-02-07 05:40:20|3097.67|3089.97|3098.06|3090.36|3098.18|3090.48|3097.67|3089.97|37
1644212430000|2022-02-07 05:40:30|3097.04|3089.34|3097.39|3089.69|3098.06|3090.36|3096.62|3088.92|35
1644212440000|2022-02-07 05:40:40|3097.42|3089.72|3097.66|3089.96|3097.77|3090.07|3096.79|3089.09|39
1644212450000|2022-02-07 05:40:50|3097.89|3090.19|3098.11|3090.41|3098.41|3090.71|3097.67|3089.97|32
1644212460000|2022-02-07 05:41:00|3098.06|3090.36|3097.25|3089.55|3098.35|3090.65|3097.14|3089.44|30
1644212470000|2022-02-07 05:41:10|3097.21|3089.51|3097.19|3089.49|3097.35|3089.65|3096.82|3089.12|36
1644212480000|2022-02-07 05:41:20|3097.2|3089.5|3096.63|3088.93|3097.2|3089.5|3096.13|3088.43|30
1644212490000|2022-02-07 05:41:30|3096.66|3088.96|3097.03|3089.33|3097.05|3089.35|3096.56|3088.86|29
1644212500000|2022-02-07 05:41:40|3097.06|3089.36|3097.49|3089.79|3097.6|3089.9|3096.73|3089.03|34
1644212510000|2022-02-07 05:41:50|3097.48|3089.78|3096.7|3089|3097.79|3090.09|3096.43|3088.73|39
1644212520000|2022-02-07 05:42:00|3096.79|3089.09|3097.78|3090.08|3098.65|3090.95|3096.6|3088.9|38
1644212530000|2022-02-07 05:42:10|3097.68|3089.98|3098.9|3091.2|3099.09|3091.39|3097.67|3089.97|37
1644212540000|2022-02-07 05:42:20|3098.92|3091.22|3098.02|3090.32|3099.11|3091.41|3097.9|3090.2|37
1644212550000|2022-02-07 05:42:30|3098.01|3090.31|3097.59|3089.89|3098.18|3090.48|3097.13|3089.43|32
1644212560000|2022-02-07 05:42:40|3097.81|3090.11|3097.94|3090.24|3099.04|3091.34|3097.67|3089.97|27
1644212570000|2022-02-07 05:42:50|3097.95|3090.25|3098.32|3090.62|3098.32|3090.62|3097.72|3090.02|32
1644212580000|2022-02-07 05:43:00|3098.34|3090.64|3098.24|3090.54|3098.63|3090.93|3098.21|3090.51|29
1644212590000|2022-02-07 05:43:10|3098.25|3090.55|3098.23|3090.53|3098.57|3090.87|3098.17|3090.47|25
1644212600000|2022-02-07 05:43:20|3098.25|3090.55|3098.1|3090.4|3098.5|3090.8|3098.09|3090.39|28
1644212610000|2022-02-07 05:43:30|3097.99|3090.29|3096.98|3089.28|3098.2|3090.5|3096.85|3089.15|37
1644212620000|2022-02-07 05:43:40|3097.02|3089.32|3097.41|3089.71|3097.48|3089.78|3096.85|3089.15|37
1644212630000|2022-02-07 05:43:50|3097.48|3089.78|3099.1|3091.4|3099.51|3091.81|3097.41|3089.71|32
1644212640000|2022-02-07 05:44:00|3099.43|3091.73|3098.7|3091|3099.43|3091.73|3098.3|3090.6|37
1644212650000|2022-02-07 05:44:10|3098.77|3091.07|3098.66|3090.96|3098.86|3091.16|3098.43|3090.73|32
1644212660000|2022-02-07 05:44:20|3098.73|3091.03|3097.74|3090.04|3098.73|3091.03|3097.59|3089.89|36
1644212670000|2022-02-07 05:44:30|3097.69|3089.99|3095.68|3087.98|3097.73|3090.03|3094.89|3087.19|36
1644212680000|2022-02-07 05:44:40|3095.66|3087.96|3096.29|3088.59|3096.68|3088.98|3095.66|3087.96|36
1644212690000|2022-02-07 05:44:50|3096.09|3088.39|3096.01|3088.31|3096.29|3088.59|3095.39|3087.69|35
1644212700000|2022-02-07 05:45:00|3096.02|3088.32|3097.28|3089.58|3097.52|3089.82|3095.95|3088.25|31
1644212710000|2022-02-07 05:45:10|3097.22|3089.52|3097.88|3090.18|3097.95|3090.25|3097.22|3089.52|29
1644212720000|2022-02-07 05:45:20|3098.08|3090.38|3097.22|3089.52|3098.08|3090.38|3097.12|3089.42|31
1644212730000|2022-02-07 05:45:30|3097.24|3089.54|3096.15|3088.45|3097.24|3089.54|3096|3088.3|30
1644212740000|2022-02-07 05:45:40|3096.2|3088.5|3095.57|3087.87|3096.22|3088.52|3095.44|3087.74|29
1644212750000|2022-02-07 05:45:50|3095.58|3087.88|3095.25|3087.55|3095.61|3087.91|3095.25|3087.55|12
1644212760000|2022-02-07 05:46:00|3095.31|3087.61|3092.91|3085.21|3095.31|3087.61|3092.91|3085.21|32
1644212770000|2022-02-07 05:46:10|3092.86|3085.16|3092.07|3084.37|3093.44|3085.74|3091.63|3083.93|33
1644212780000|2022-02-07 05:46:20|3091.88|3084.18|3092.43|3084.73|3092.49|3084.79|3091.7|3084|32
1644212790000|2022-02-07 05:46:30|3092.34|3084.64|3091.64|3083.94|3092.43|3084.73|3091.14|3083.44|33
1644212800000|2022-02-07 05:46:40|3091.65|3083.95|3091.2|3083.5|3091.81|3084.11|3091.08|3083.38|28
1644212810000|2022-02-07 05:46:50|3091.24|3083.54|3092.13|3084.43|3092.13|3084.43|3091.15|3083.45|31
1644212820000|2022-02-07 05:47:00|3092.07|3084.37|3092.32|3084.62|3092.84|3085.14|3092.07|3084.37|34
1644212830000|2022-02-07 05:47:10|3092.39|3084.69|3092.53|3084.83|3092.74|3085.04|3092.32|3084.62|28
1644212840000|2022-02-07 05:47:20|3092.54|3084.84|3092.47|3084.77|3092.54|3084.84|3091.83|3084.13|32
1644212850000|2022-02-07 05:47:30|3092.44|3084.74|3092.43|3084.73|3092.51|3084.81|3092.06|3084.36|28
1644212860000|2022-02-07 05:47:40|3092.44|3084.74|3092.42|3084.72|3092.57|3084.87|3091.81|3084.11|32
1644212870000|2022-02-07 05:47:50|3092.43|3084.73|3092.45|3084.75|3092.56|3084.86|3092.34|3084.64|32
1644212880000|2022-02-07 05:48:00|3092.68|3084.98|3093.34|3085.64|3093.82|3086.12|3092.6|3084.9|35
1644212890000|2022-02-07 05:48:10|3093.46|3085.76|3093.73|3086.03|3093.76|3086.06|3093.46|3085.76|29
1644212900000|2022-02-07 05:48:20|3093.69|3085.99|3093.97|3086.27|3094|3086.3|3093.68|3085.98|24
1644212910000|2022-02-07 05:48:30|3094.01|3086.31|3094.51|3086.81|3094.95|3087.25|3094.01|3086.31|20
1644212920000|2022-02-07 05:48:40|3094.41|3086.71|3094.4|3086.7|3094.58|3086.88|3094.29|3086.59|35
1644212930000|2022-02-07 05:48:50|3094.45|3086.75|3094.67|3086.97|3095.13|3087.43|3094.31|3086.61|27
1644212940000|2022-02-07 05:49:00|3094.73|3087.03|3095.64|3087.94|3095.91|3088.21|3094.46|3086.76|31
1644212950000|2022-02-07 05:49:10|3095.63|3087.93|3097.18|3089.48|3097.33|3089.63|3095.54|3087.84|38
1644212960000|2022-02-07 05:49:20|3097.11|3089.41|3097.21|3089.51|3097.79|3090.09|3097.11|3089.41|30
1644212970000|2022-02-07 05:49:30|3097.36|3089.66|3097.39|3089.69|3097.45|3089.75|3097.03|3089.33|21
1644212980000|2022-02-07 05:49:40|3097.33|3089.63|3099.05|3091.35|3099.14|3091.44|3097.33|3089.63|22
1644212990000|2022-02-07 05:49:50|3099|3091.3|3098.91|3091.21|3099.31|3091.61|3098.76|3091.06|27
1644213000000|2022-02-07 05:50:00|3098.94|3091.24|3099.83|3092.13|3099.83|3092.13|3098.94|3091.24|28
1644213010000|2022-02-07 05:50:10|3099.82|3092.12|3100.01|3092.31|3100.11|3092.41|3099.81|3092.11|25
1644213020000|2022-02-07 05:50:20|3100.02|3092.32|3099.99|3092.29|3100.14|3092.44|3099.99|3092.29|21
1644213030000|2022-02-07 05:50:30|3100.07|3092.37|3100.09|3092.39|3100.41|3092.71|3100|3092.3|24
1644213040000|2022-02-07 05:50:40|3100.11|3092.41|3100.18|3092.48|3100.27|3092.57|3100.03|3092.33|23
1644213050000|2022-02-07 05:50:50|3100.22|3092.52|3100.03|3092.33|3100.22|3092.52|3099.92|3092.22|27
1644213060000|2022-02-07 05:51:00|3099.98|3092.28|3100.52|3092.82|3100.76|3093.06|3099.92|3092.22|34
1644213070000|2022-02-07 05:51:10|3100.66|3092.96|3100.68|3092.98|3101.07|3093.37|3100.59|3092.89|34
1644213080000|2022-02-07 05:51:20|3100.67|3092.97|3100.71|3093.01|3101.06|3093.36|3100.54|3092.84|34
1644213090000|2022-02-07 05:51:30|3100.58|3092.88|3100.7|3093|3101.03|3093.33|3100.52|3092.82|28
1644213100000|2022-02-07 05:51:40|3100.77|3093.07|3099.48|3091.78|3101.07|3093.37|3098.83|3091.13|33
1644213110000|2022-02-07 05:51:50|3099.43|3091.73|3099.02|3091.32|3099.66|3091.96|3098.95|3091.25|29
1644213120000|2022-02-07 05:52:00|3098.97|3091.27|3098.43|3090.73|3099.16|3091.46|3098.4|3090.7|28
1644213130000|2022-02-07 05:52:10|3098.49|3090.79|3099.08|3091.38|3099.11|3091.41|3098.49|3090.79|30
1644213140000|2022-02-07 05:52:20|3099.07|3091.37|3099.94|3092.24|3099.94|3092.24|3099.03|3091.33|26
1644213150000|2022-02-07 05:52:30|3100.03|3092.33|3100.38|3092.68|3100.57|3092.87|3100.03|3092.33|33
1644213160000|2022-02-07 05:52:40|3100.36|3092.66|3099.35|3091.65|3100.4|3092.7|3099.22|3091.52|30
1644213170000|2022-02-07 05:52:50|3099.34|3091.64|3099.56|3091.86|3099.68|3091.98|3099.22|3091.52|34
1644213180000|2022-02-07 05:53:00|3099.55|3091.85|3100|3092.3|3100.11|3092.41|3099.44|3091.74|34
1644213190000|2022-02-07 05:53:10|3100.07|3092.37|3099.17|3091.47|3100.6|3092.9|3098.98|3091.28|36
1644213200000|2022-02-07 05:53:20|3099.12|3091.42|3099.49|3091.79|3100.25|3092.55|3099.12|3091.42|33
1644213210000|2022-02-07 05:53:30|3099.57|3091.87|3099.95|3092.25|3100.03|3092.33|3099.57|3091.87|31
1644213220000|2022-02-07 05:53:40|3099.9|3092.2|3099.02|3091.32|3100.03|3092.33|3098.92|3091.22|35
1644213230000|2022-02-07 05:53:50|3099.01|3091.31|3099.2|3091.5|3099.28|3091.58|3098.95|3091.25|29
1644213240000|2022-02-07 05:54:00|3099.19|3091.49|3099.92|3092.22|3099.92|3092.22|3099.04|3091.34|16
1644213250000|2022-02-07 05:54:10|3099.88|3092.18|3101.05|3093.35|3101.36|3093.66|3099.88|3092.18|29
1644213260000|2022-02-07 05:54:20|3101|3093.3|3100.82|3093.12|3101|3093.3|3100.55|3092.85|25
1644213270000|2022-02-07 05:54:30|3100.83|3093.13|3100.73|3093.03|3100.83|3093.13|3100.31|3092.61|33
1644213280000|2022-02-07 05:54:40|3100.07|3092.37|3098.64|3090.94|3100.07|3092.37|3098.62|3090.92|28
1644213290000|2022-02-07 05:54:50|3098.71|3091.01|3098.53|3090.83|3098.85|3091.15|3098.45|3090.75|18
1644213300000|2022-02-07 05:55:00|3098.55|3090.85|3099.61|3091.91|3099.61|3091.91|3098.49|3090.79|25
1644213310000|2022-02-07 05:55:10|3099.66|3091.96|3099.53|3091.83|3100.31|3092.61|3099.31|3091.61|36
1644213320000|2022-02-07 05:55:20|3099.54|3091.84|3099.64|3091.94|3099.75|3092.05|3099.31|3091.61|30
1644213330000|2022-02-07 05:55:30|3099.62|3091.92|3099.79|3092.09|3099.83|3092.13|3099.55|3091.85|29
1644213340000|2022-02-07 05:55:40|3099.83|3092.13|3099.55|3091.85|3100|3092.3|3099.25|3091.55|28
1644213350000|2022-02-07 05:55:50|3099.53|3091.83|3099.68|3091.98|3099.81|3092.11|3099.43|3091.73|35
1644213360000|2022-02-07 05:56:00|3099.67|3091.97|3099.91|3092.21|3099.95|3092.25|3099.6|3091.9|32
1644213370000|2022-02-07 05:56:10|3099.84|3092.14|3099.82|3092.12|3100.18|3092.48|3099.47|3091.77|35
1644213380000|2022-02-07 05:56:20|3099.84|3092.14|3099.72|3092.02|3099.92|3092.22|3099.65|3091.95|32
1644213390000|2022-02-07 05:56:30|3099.71|3092.01|3097.76|3090.06|3099.81|3092.11|3097.75|3090.05|38
1644213400000|2022-02-07 05:56:40|3097.77|3090.07|3097.9|3090.2|3097.94|3090.24|3097.73|3090.03|23
1644213410000|2022-02-07 05:56:50|3097.91|3090.21|3098.11|3090.41|3098.16|3090.46|3097.91|3090.21|27
1644213420000|2022-02-07 05:57:00|3098.1|3090.4|3098.55|3090.85|3098.64|3090.94|3098.07|3090.37|25
1644213430000|2022-02-07 05:57:10|3098.66|3090.96|3098.53|3090.83|3098.78|3091.08|3098.36|3090.66|21
1644213440000|2022-02-07 05:57:20|3098.67|3090.97|3098.76|3091.06|3098.76|3091.06|3098.56|3090.86|30
1644213450000|2022-02-07 05:57:30|3098.71|3091.01|3099.46|3091.76|3099.85|3092.15|3098.57|3090.87|33
1644213460000|2022-02-07 05:57:40|3099.54|3091.84|3099.44|3091.74|3099.61|3091.91|3099.31|3091.61|34
1644213470000|2022-02-07 05:57:50|3099.43|3091.73|3099.61|3091.91|3100.03|3092.33|3099.35|3091.65|38
1644213480000|2022-02-07 05:58:00|3099.54|3091.84|3099.89|3092.19|3099.89|3092.19|3099.46|3091.76|34
1644213490000|2022-02-07 05:58:10|3099.84|3092.14|3100.06|3092.36|3100.33|3092.63|3099.8|3092.1|34
1644213500000|2022-02-07 05:58:20|3100.07|3092.37|3100.25|3092.55|3100.35|3092.65|3099.98|3092.28|34
1644213510000|2022-02-07 05:58:30|3100.29|3092.59|3099.69|3091.99|3100.29|3092.59|3099.49|3091.79|33
1644213520000|2022-02-07 05:58:40|3099.68|3091.98|3100|3092.3|3100|3092.3|3099.27|3091.57|34
1644213530000|2022-02-07 05:58:50|3099.87|3092.17|3098.84|3091.14|3100.24|3092.54|3098.55|3090.85|36
1644213540000|2022-02-07 05:59:00|3098.86|3091.16|3097.64|3089.94|3098.86|3091.16|3097.48|3089.78|36
1644213550000|2022-02-07 05:59:10|3097.55|3089.85|3097.15|3089.45|3097.56|3089.86|3096.74|3089.04|28
1644213560000|2022-02-07 05:59:20|3097.18|3089.48|3097.61|3089.91|3097.99|3090.29|3097.04|3089.34|33
1644213570000|2022-02-07 05:59:30|3097.68|3089.98|3098.33|3090.63|3098.36|3090.66|3097.68|3089.98|27
1644213580000|2022-02-07 05:59:40|3098.31|3090.61|3098.2|3090.5|3098.32|3090.62|3098.02|3090.32|29
1644213590000|2022-02-07 05:59:50|3098.19|3090.49|3099.12|3091.42|3099.12|3091.42|3098.19|3090.49|18
1644213600000|2022-02-07 06:00:00|3099.16|3091.46|3100.88|3093.18|3100.9|3093.2|3098.91|3091.21|32
1644213610000|2022-02-07 06:00:10|3100.61|3092.91|3099.49|3091.79|3100.63|3092.93|3099.22|3091.52|36
1644213620000|2022-02-07 06:00:20|3099.62|3091.92|3100.17|3092.47|3100.27|3092.57|3099.24|3091.54|37
1644213630000|2022-02-07 06:00:30|3100.11|3092.41|3100.55|3092.85|3100.96|3093.26|3100.11|3092.41|33
1644213640000|2022-02-07 06:00:40|3100.63|3092.93|3102.45|3094.75|3102.45|3094.75|3100.43|3092.73|36
1644213650000|2022-02-07 06:00:50|3102.18|3094.48|3102.25|3094.55|3102.8|3095.1|3101.97|3094.27|33
1644213660000|2022-02-07 06:01:00|3102.18|3094.48|3103.78|3096.08|3103.78|3096.08|3102.18|3094.48|31
1644213670000|2022-02-07 06:01:10|3103.79|3096.09|3104.25|3096.55|3104.28|3096.58|3103.79|3096.09|28
1644213680000|2022-02-07 06:01:20|3104.11|3096.41|3102.88|3095.18|3104.31|3096.61|3102.46|3094.76|34
1644213690000|2022-02-07 06:01:30|3102.85|3095.15|3101.57|3093.87|3102.9|3095.2|3101.14|3093.44|38
1644213700000|2022-02-07 06:01:40|3101.58|3093.88|3101.79|3094.09|3102.02|3094.32|3101.57|3093.87|30
1644213710000|2022-02-07 06:01:50|3101.8|3094.1|3101.95|3094.25|3101.95|3094.25|3100.9|3093.2|35
1644213720000|2022-02-07 06:02:00|3102.06|3094.36|3102.47|3094.77|3103.51|3095.81|3102.06|3094.36|35
1644213730000|2022-02-07 06:02:10|3102.48|3094.78|3101.84|3094.14|3102.48|3094.78|3101.43|3093.73|33
1644213740000|2022-02-07 06:02:20|3101.95|3094.25|3101.95|3094.25|3102.52|3094.82|3101.91|3094.21|35
1644213750000|2022-02-07 06:02:30|3102.03|3094.33|3102.09|3094.39|3102.19|3094.49|3101.71|3094.01|35
1644213760000|2022-02-07 06:02:40|3102.05|3094.35|3102.42|3094.72|3102.42|3094.72|3101.62|3093.92|34
1644213770000|2022-02-07 06:02:50|3102.44|3094.74|3104.5|3096.8|3105.17|3097.47|3102.39|3094.69|38
1644213780000|2022-02-07 06:03:00|3104.47|3096.77|3100.07|3092.37|3104.66|3096.96|3100.07|3092.37|38
1644213790000|2022-02-07 06:03:10|3099.98|3092.28|3100.75|3093.05|3100.9|3093.2|3099.01|3091.31|35
1644213800000|2022-02-07 06:03:20|3100.73|3093.03|3101.51|3093.81|3102.1|3094.4|3100.73|3093.03|35
1644213810000|2022-02-07 06:03:30|3101.64|3093.94|3101.32|3093.62|3102.01|3094.31|3101.32|3093.62|31
1644213820000|2022-02-07 06:03:40|3101.3|3093.6|3100.79|3093.09|3101.42|3093.72|3100.79|3093.09|33
1644213830000|2022-02-07 06:03:50|3100.74|3093.04|3100.85|3093.15|3100.96|3093.26|3100.74|3093.04|32
1644213840000|2022-02-07 06:04:00|3100.93|3093.23|3101.73|3094.03|3101.73|3094.03|3100.69|3092.99|35
1644213850000|2022-02-07 06:04:10|3101.71|3094.01|3100.84|3093.14|3101.71|3094.01|3100.68|3092.98|35
1644213860000|2022-02-07 06:04:20|3100.74|3093.04|3101.39|3093.69|3101.61|3093.91|3100.54|3092.84|34
1644213870000|2022-02-07 06:04:30|3101.47|3093.77|3101.27|3093.57|3101.75|3094.05|3101.12|3093.42|31
1644213880000|2022-02-07 06:04:40|3101.13|3093.43|3101.02|3093.32|3101.15|3093.45|3100.75|3093.05|36
1644213890000|2022-02-07 06:04:50|3101.06|3093.36|3101.75|3094.05|3101.75|3094.05|3100.89|3093.19|36
1644213900000|2022-02-07 06:05:00|3101.42|3093.72|3102.33|3094.63|3102.57|3094.87|3101.33|3093.63|33
1644213910000|2022-02-07 06:05:10|3102.14|3094.44|3102.44|3094.74|3102.59|3094.89|3101.8|3094.1|31
1644213920000|2022-02-07 06:05:20|3102.46|3094.76|3102.74|3095.04|3103.04|3095.34|3102.46|3094.76|22
1644213930000|2022-02-07 06:05:30|3102.79|3095.09|3101.99|3094.29|3102.79|3095.09|3101.68|3093.98|31
1644213940000|2022-02-07 06:05:40|3101.97|3094.27|3101.97|3094.27|3102.13|3094.43|3101.82|3094.12|25
1644213950000|2022-02-07 06:05:50|3101.98|3094.28|3102.72|3095.02|3102.79|3095.09|3101.98|3094.28|30
1644213960000|2022-02-07 06:06:00|3102.84|3095.14|3103.26|3095.56|3103.35|3095.65|3102.81|3095.11|32
1644213970000|2022-02-07 06:06:10|3103.31|3095.61|3104.46|3096.76|3104.46|3096.76|3103.09|3095.39|31
1644213980000|2022-02-07 06:06:20|3104.51|3096.81|3103.99|3096.29|3104.67|3096.97|3103.94|3096.24|34
1644213990000|2022-02-07 06:06:30|3104.1|3096.4|3103.71|3096.01|3104.57|3096.87|3103.71|3096.01|34
1644214000000|2022-02-07 06:06:40|3103.82|3096.12|3103.83|3096.13|3104|3096.3|3103.6|3095.9|35
1644214010000|2022-02-07 06:06:50|3103.81|3096.11|3103.53|3095.83|3103.83|3096.13|3103.3|3095.6|34
1644214020000|2022-02-07 06:07:00|3103.39|3095.69|3104.04|3096.34|3104.3|3096.6|3103.21|3095.51|33
1644214030000|2022-02-07 06:07:10|3103.94|3096.24|3103.82|3096.12|3104.26|3096.56|3103.74|3096.04|37
1644214040000|2022-02-07 06:07:20|3103.83|3096.13|3104.41|3096.71|3104.81|3097.11|3103.74|3096.04|34
1644214050000|2022-02-07 06:07:30|3104.38|3096.68|3104.47|3096.77|3104.59|3096.89|3104.18|3096.48|31
1644214060000|2022-02-07 06:07:40|3104.28|3096.58|3104.54|3096.84|3104.54|3096.84|3104.28|3096.58|29
1644214070000|2022-02-07 06:07:50|3104.52|3096.82|3104.81|3097.11|3104.89|3097.19|3104.48|3096.78|30
1644214080000|2022-02-07 06:08:00|3104.82|3097.12|3105.29|3097.59|3105.32|3097.62|3104.8|3097.1|26
1644214090000|2022-02-07 06:08:10|3105.27|3097.57|3105.3|3097.6|3105.32|3097.62|3105.15|3097.45|25
1644214100000|2022-02-07 06:08:20|3105.33|3097.63|3105.36|3097.66|3105.43|3097.73|3105.24|3097.54|17
1644214110000|2022-02-07 06:08:30|3105.43|3097.73|3105.19|3097.49|3105.6|3097.9|3105.18|3097.48|33
1644214120000|2022-02-07 06:08:40|3105.16|3097.46|3105.29|3097.59|3105.29|3097.59|3105.09|3097.39|27
1644214130000|2022-02-07 06:08:50|3105.32|3097.62|3105.58|3097.88|3105.59|3097.89|3105.32|3097.62|16
1644214140000|2022-02-07 06:09:00|3105.49|3097.79|3105.49|3097.79|3105.59|3097.89|3105.48|3097.78|21
1644214150000|2022-02-07 06:09:10|3105.54|3097.84|3105.56|3097.86|3105.62|3097.92|3105.52|3097.82|20
1644214160000|2022-02-07 06:09:20|3105.57|3097.87|3105.73|3098.03|3105.73|3098.03|3105.4|3097.7|11
1644214170000|2022-02-07 06:09:30|3105.74|3098.04|3108.57|3100.87|3111.1|3103.4|3105.74|3098.04|23
1644214180000|2022-02-07 06:09:40|3108.78|3101.08|3108.08|3100.38|3108.78|3101.08|3107.69|3099.99|39
1644214190000|2022-02-07 06:09:50|3108.15|3100.45|3108.98|3101.28|3109.56|3101.86|3108.15|3100.45|38
1644214200000|2022-02-07 06:10:00|3108.94|3101.24|3109.31|3101.61|3109.31|3101.61|3108.61|3100.91|29
1644214210000|2022-02-07 06:10:10|3109.29|3101.59|3110.54|3102.84|3110.65|3102.95|3109.27|3101.57|36
1644214220000|2022-02-07 06:10:20|3110.51|3102.81|3109.7|3102|3110.51|3102.81|3109.52|3101.82|36
1644214230000|2022-02-07 06:10:30|3109.69|3101.99|3108.91|3101.21|3109.95|3102.25|3108.83|3101.13|32
1644214240000|2022-02-07 06:10:40|3108.87|3101.17|3109.14|3101.44|3109.37|3101.67|3108.87|3101.17|20
1644214250000|2022-02-07 06:10:50|3109.38|3101.68|3107.39|3099.69|3109.38|3101.68|3107.11|3099.41|31
1644214260000|2022-02-07 06:11:00|3107.3|3099.6|3107.45|3099.75|3107.45|3099.75|3106.97|3099.27|30
1644214270000|2022-02-07 06:11:10|3107.29|3099.59|3104.57|3096.87|3107.47|3099.77|3104.19|3096.49|32
1644214280000|2022-02-07 06:11:20|3104.58|3096.88|3104.2|3096.5|3104.59|3096.89|3103.92|3096.22|35
1644214290000|2022-02-07 06:11:30|3104.15|3096.45|3103.19|3095.49|3104.15|3096.45|3103|3095.3|33
1644214300000|2022-02-07 06:11:40|3103.21|3095.51|3103.39|3095.69|3103.45|3095.75|3102.6|3094.9|34
1644214310000|2022-02-07 06:11:50|3103.21|3095.51|3103.08|3095.38|3103.63|3095.93|3103.08|3095.38|23
1644214320000|2022-02-07 06:12:00|3103.03|3095.33|3102.87|3095.17|3103.03|3095.33|3102.69|3094.99|31
1644214330000|2022-02-07 06:12:10|3102.83|3095.13|3103.16|3095.46|3103.38|3095.68|3102.83|3095.13|30
1644214340000|2022-02-07 06:12:20|3103.14|3095.44|3104.57|3096.87|3104.67|3096.97|3103.14|3095.44|36
1644214350000|2022-02-07 06:12:30|3104.4|3096.7|3106.16|3098.46|3106.96|3099.26|3104.38|3096.68|33
1644214360000|2022-02-07 06:12:40|3106.35|3098.65|3106.04|3098.34|3106.75|3099.05|3105.66|3097.96|29
1644214370000|2022-02-07 06:12:50|3105.3|3097.6|3105.55|3097.85|3105.71|3098.01|3104.98|3097.28|36
1644214380000|2022-02-07 06:13:00|3105.69|3097.99|3105.79|3098.09|3106.51|3098.81|3105.6|3097.9|30
1644214390000|2022-02-07 06:13:10|3105.57|3097.87|3105.05|3097.35|3105.83|3098.13|3104.97|3097.27|33
1644214400000|2022-02-07 06:13:20|3105.17|3097.47|3105.51|3097.81|3105.75|3098.05|3105.17|3097.47|36
1644214410000|2022-02-07 06:13:30|3105.61|3097.91|3105.52|3097.82|3105.67|3097.97|3105.29|3097.59|28
1644214420000|2022-02-07 06:13:40|3105.38|3097.68|3104.81|3097.11|3105.38|3097.68|3104.73|3097.03|32
1644214430000|2022-02-07 06:13:50|3104.73|3097.03|3103.62|3095.92|3104.97|3097.27|3103.55|3095.85|29
1644214440000|2022-02-07 06:14:00|3103.64|3095.94|3104.36|3096.66|3104.58|3096.88|3103.46|3095.76|34
1644214450000|2022-02-07 06:14:10|3104.27|3096.57|3103.92|3096.22|3105.28|3097.58|3103.92|3096.22|19
1644214460000|2022-02-07 06:14:20|3104.18|3096.48|3105.44|3097.74|3105.55|3097.85|3103.92|3096.22|18
1644214470000|2022-02-07 06:14:30|3105.55|3097.85|3105.16|3097.46|3106.42|3098.72|3105.16|3097.46|36
1644214480000|2022-02-07 06:14:40|3104.9|3097.2|3105.33|3097.63|3105.65|3097.95|3104.76|3097.06|33
1644214490000|2022-02-07 06:14:50|3104.98|3097.28|3105.9|3098.2|3106.44|3098.74|3104.98|3097.28|30
1644214500000|2022-02-07 06:15:00|3105.87|3098.17|3105.88|3098.18|3106.4|3098.7|3105.79|3098.09|27
1644214510000|2022-02-07 06:15:10|3105.85|3098.15|3105.92|3098.22|3105.93|3098.23|3105.85|3098.15|14
1644214520000|2022-02-07 06:15:20|3105.89|3098.19|3106.49|3098.79|3106.53|3098.83|3105.86|3098.16|27
1644214530000|2022-02-07 06:15:30|3106.42|3098.72|3105.51|3097.81|3106.42|3098.72|3105.21|3097.51|30
1644214540000|2022-02-07 06:15:40|3105.54|3097.84|3105.53|3097.83|3105.75|3098.05|3104.49|3096.79|36
1644214550000|2022-02-07 06:15:50|3105.52|3097.82|3105.49|3097.79|3105.84|3098.14|3105.46|3097.76|31
1644214560000|2022-02-07 06:16:00|3105.5|3097.8|3104.71|3097.01|3105.53|3097.83|3104.65|3096.95|27
1644214570000|2022-02-07 06:16:10|3104.86|3097.16|3104.4|3096.7|3104.86|3097.16|3104.31|3096.61|37
1644214580000|2022-02-07 06:16:20|3104.37|3096.67|3104.62|3096.92|3104.67|3096.97|3104.34|3096.64|29
1644214590000|2022-02-07 06:16:30|3104.65|3096.95|3104.51|3096.81|3104.95|3097.25|3104.21|3096.51|35
1644214600000|2022-02-07 06:16:40|3104.68|3096.98|3105.49|3097.79|3105.63|3097.93|3104.68|3096.98|34
1644214610000|2022-02-07 06:16:50|3105.5|3097.8|3105.28|3097.58|3105.78|3098.08|3105.19|3097.49|34
1644214620000|2022-02-07 06:17:00|3105.35|3097.65|3105.48|3097.78|3105.6|3097.9|3105.22|3097.52|38
1644214630000|2022-02-07 06:17:10|3105.5|3097.8|3106.34|3098.64|3106.34|3098.64|3105.5|3097.8|25
1644214640000|2022-02-07 06:17:20|3106.36|3098.66|3106.56|3098.86|3106.56|3098.86|3106.1|3098.4|30
1644214650000|2022-02-07 06:17:30|3106.54|3098.84|3106.28|3098.58|3106.54|3098.84|3106.18|3098.48|31
1644214660000|2022-02-07 06:17:40|3106.22|3098.52|3105.88|3098.18|3106.42|3098.72|3105.87|3098.17|26
1644214670000|2022-02-07 06:17:50|3105.79|3098.09|3104.72|3097.02|3105.79|3098.09|3104.58|3096.88|36
1644214680000|2022-02-07 06:18:00|3104.88|3097.18|3103.16|3095.46|3104.88|3097.18|3103.16|3095.46|37
1644214690000|2022-02-07 06:18:10|3103.3|3095.6|3103.54|3095.84|3103.54|3095.84|3103.08|3095.38|32
1644214700000|2022-02-07 06:18:20|3103.56|3095.86|3104.07|3096.37|3104.27|3096.57|3103.56|3095.86|33
1644214710000|2022-02-07 06:18:30|3104.1|3096.4|3104.23|3096.53|3104.23|3096.53|3103.89|3096.19|29
1644214720000|2022-02-07 06:18:40|3104.18|3096.48|3104.43|3096.73|3104.62|3096.92|3104.18|3096.48|20
1644214730000|2022-02-07 06:18:50|3104.34|3096.64|3105.68|3097.98|3105.81|3098.11|3104.34|3096.64|31
1644214740000|2022-02-07 06:19:00|3105.73|3098.03|3105.17|3097.47|3106.17|3098.47|3105.11|3097.41|25
1644214750000|2022-02-07 06:19:10|3105.03|3097.33|3103.83|3096.13|3105.03|3097.33|3103.83|3096.13|36
1644214760000|2022-02-07 06:19:20|3103.73|3096.03|3103.46|3095.76|3103.77|3096.07|3102.95|3095.25|36
1644214770000|2022-02-07 06:19:30|3103.34|3095.64|3104.12|3096.42|3104.34|3096.64|3103.34|3095.64|30
1644214780000|2022-02-07 06:19:40|3104.21|3096.51|3104.99|3097.29|3105.16|3097.46|3104.14|3096.44|30
1644214790000|2022-02-07 06:19:50|3105.09|3097.39|3104.6|3096.9|3105.09|3097.39|3104.48|3096.78|24
1644214800000|2022-02-07 06:20:00|3104.35|3096.65|3104.62|3096.92|3104.95|3097.25|3104.21|3096.51|33
1644214810000|2022-02-07 06:20:10|3104.67|3096.97|3104.29|3096.59|3104.67|3096.97|3104.26|3096.56|22
1644214820000|2022-02-07 06:20:20|3104.45|3096.75|3104.78|3097.08|3104.95|3097.25|3104.4|3096.7|31
1644214830000|2022-02-07 06:20:30|3104.79|3097.09|3104.71|3097.01|3105.14|3097.44|3104.69|3096.99|32
1644214840000|2022-02-07 06:20:40|3104.73|3097.03|3104.82|3097.12|3105.14|3097.44|3104.53|3096.83|30
1644214850000|2022-02-07 06:20:50|3104.9|3097.2|3105.23|3097.53|3105.3|3097.6|3104.75|3097.05|30
1644214860000|2022-02-07 06:21:00|3105.22|3097.52|3105.29|3097.59|3105.32|3097.62|3105|3097.3|27
1644214870000|2022-02-07 06:21:10|3105.3|3097.6|3104.31|3096.61|3105.41|3097.71|3104.15|3096.45|35
1644214880000|2022-02-07 06:21:20|3104.27|3096.57|3105.98|3098.28|3106.04|3098.34|3104.27|3096.57|33
1644214890000|2022-02-07 06:21:30|3106.07|3098.37|3107.47|3099.77|3108.14|3100.44|3105.85|3098.15|34
1644214900000|2022-02-07 06:21:40|3107.53|3099.83|3105.63|3097.93|3107.53|3099.83|3105.63|3097.93|28
1644214910000|2022-02-07 06:21:50|3105.65|3097.95|3105.97|3098.27|3106.04|3098.34|3105.56|3097.86|30
1644214920000|2022-02-07 06:22:00|3105.95|3098.25|3106.55|3098.85|3106.55|3098.85|3105.05|3097.35|38
1644214930000|2022-02-07 06:22:10|3106.46|3098.76|3106.96|3099.26|3107.24|3099.54|3106.46|3098.76|34
1644214940000|2022-02-07 06:22:20|3106.92|3099.22|3106.59|3098.89|3107.24|3099.54|3106.37|3098.67|37
1644214950000|2022-02-07 06:22:30|3106.65|3098.95|3106.46|3098.76|3106.69|3098.99|3106.19|3098.49|39
1644214960000|2022-02-07 06:22:40|3106.49|3098.79|3106.15|3098.45|3106.5|3098.8|3105.86|3098.16|36
1644214970000|2022-02-07 06:22:50|3105.9|3098.2|3105.17|3097.47|3106.21|3098.51|3104.43|3096.73|35
1644214980000|2022-02-07 06:23:00|3105.13|3097.43|3104.76|3097.06|3105.13|3097.43|3104.43|3096.73|35
1644214990000|2022-02-07 06:23:10|3104.72|3097.02|3103.29|3095.59|3104.82|3097.12|3103.29|3095.59|31
1644215000000|2022-02-07 06:23:20|3103.15|3095.45|3102.47|3094.77|3103.28|3095.58|3102.45|3094.75|36
1644215010000|2022-02-07 06:23:30|3102.41|3094.71|3102.28|3094.58|3102.56|3094.86|3102.27|3094.57|29
1644215020000|2022-02-07 06:23:40|3102.29|3094.59|3102.04|3094.34|3102.29|3094.59|3101.67|3093.97|31
1644215030000|2022-02-07 06:23:50|3101.6|3093.9|3101.52|3093.82|3102.18|3094.48|3101.19|3093.49|36
1644215040000|2022-02-07 06:24:00|3101.73|3094.03|3101.22|3093.52|3101.81|3094.11|3100.9|3093.2|34
1644215050000|2022-02-07 06:24:10|3101.43|3093.73|3100.61|3092.91|3101.55|3093.85|3100.48|3092.78|36
1644215060000|2022-02-07 06:24:20|3100.58|3092.88|3099.39|3091.69|3100.62|3092.92|3099.18|3091.48|36
1644215070000|2022-02-07 06:24:30|3099.41|3091.71|3099.34|3091.64|3099.96|3092.26|3099.25|3091.55|36
1644215080000|2022-02-07 06:24:40|3099.3|3091.6|3098.27|3090.57|3099.33|3091.63|3098.25|3090.55|34
1644215090000|2022-02-07 06:24:50|3098.21|3090.51|3098.4|3090.7|3098.4|3090.7|3098|3090.3|28
1644215100000|2022-02-07 06:25:00|3098.36|3090.66|3098.56|3090.86|3098.56|3090.86|3098.01|3090.31|30
1644215110000|2022-02-07 06:25:10|3098.14|3090.44|3098.18|3090.48|3099.09|3091.39|3097.96|3090.26|36
1644215120000|2022-02-07 06:25:20|3098.2|3090.5|3097.82|3090.12|3099.15|3091.45|3097.46|3089.76|39
1644215130000|2022-02-07 06:25:30|3097.65|3089.95|3097.65|3089.95|3097.69|3089.99|3097.28|3089.58|27
1644215140000|2022-02-07 06:25:40|3097.63|3089.93|3096.92|3089.22|3097.63|3089.93|3096.9|3089.2|19
1644215150000|2022-02-07 06:25:50|3096.93|3089.23|3096.23|3088.53|3096.93|3089.23|3096.23|3088.53|28
1644215160000|2022-02-07 06:26:00|3096.29|3088.59|3095.93|3088.23|3096.56|3088.86|3095.93|3088.23|28
1644215170000|2022-02-07 06:26:10|3096.03|3088.33|3096.84|3089.14|3096.91|3089.21|3096.03|3088.33|32
1644215180000|2022-02-07 06:26:20|3096.81|3089.11|3097.55|3089.85|3097.55|3089.85|3096.7|3089|33
1644215190000|2022-02-07 06:26:30|3097.62|3089.92|3098.54|3090.84|3098.57|3090.87|3097.51|3089.81|37
1644215200000|2022-02-07 06:26:40|3098.55|3090.85|3098.7|3091|3098.85|3091.15|3098.39|3090.69|36
1644215210000|2022-02-07 06:26:50|3098.65|3090.95|3099.92|3092.22|3100.2|3092.5|3098.65|3090.95|35
1644215220000|2022-02-07 06:27:00|3099.93|3092.23|3100.09|3092.39|3100.18|3092.48|3099.73|3092.03|28
1644215230000|2022-02-07 06:27:10|3100.06|3092.36|3099.02|3091.32|3100.06|3092.36|3098.66|3090.96|36
1644215240000|2022-02-07 06:27:20|3099.05|3091.35|3097.6|3089.9|3099.14|3091.44|3097.46|3089.76|32
1644215250000|2022-02-07 06:27:30|3097.63|3089.93|3097.77|3090.07|3097.77|3090.07|3097.61|3089.91|17
1644215260000|2022-02-07 06:27:40|3097.65|3089.95|3097.61|3089.91|3097.65|3089.95|3097.41|3089.71|27
1644215270000|2022-02-07 06:27:50|3097.62|3089.92|3098.59|3090.89|3098.64|3090.94|3097.57|3089.87|25
1644215280000|2022-02-07 06:28:00|3098.35|3090.65|3097.44|3089.74|3098.55|3090.85|3097.34|3089.64|37
1644215290000|2022-02-07 06:28:10|3097.49|3089.79|3098.21|3090.51|3098.36|3090.66|3097.36|3089.66|32
1644215300000|2022-02-07 06:28:20|3098.08|3090.38|3097.47|3089.77|3098.08|3090.38|3097.4|3089.7|25
1644215310000|2022-02-07 06:28:30|3097.51|3089.81|3097.57|3089.87|3097.62|3089.92|3097.26|3089.56|26
1644215320000|2022-02-07 06:28:40|3097.45|3089.75|3097.26|3089.56|3097.76|3090.06|3097.08|3089.38|32
1644215330000|2022-02-07 06:28:50|3097.24|3089.54|3097.46|3089.76|3097.54|3089.84|3096.78|3089.08|34
1644215340000|2022-02-07 06:29:00|3097.49|3089.79|3097.76|3090.06|3098.99|3091.29|3097.49|3089.79|33
1644215350000|2022-02-07 06:29:10|3097.59|3089.89|3096.54|3088.84|3097.6|3089.9|3096.51|3088.81|36
1644215360000|2022-02-07 06:29:20|3096.56|3088.86|3097.41|3089.71|3097.44|3089.74|3096.56|3088.86|34
1644215370000|2022-02-07 06:29:30|3097.38|3089.68|3097.46|3089.76|3098.44|3090.74|3096.94|3089.24|37
1644215380000|2022-02-07 06:29:40|3097.45|3089.75|3096.5|3088.8|3097.47|3089.77|3096.3|3088.6|37
1644215390000|2022-02-07 06:29:50|3096.72|3089.02|3097.13|3089.43|3097.13|3089.43|3096.62|3088.92|27
1644215400000|2022-02-07 06:30:00|3097.11|3089.41|3097.34|3089.64|3098.04|3090.34|3097.02|3089.32|25
1644215410000|2022-02-07 06:30:10|3097.37|3089.67|3096.89|3089.19|3098.74|3091.04|3096.89|3089.19|35
1644215420000|2022-02-07 06:30:20|3096.39|3088.69|3097.41|3089.71|3097.45|3089.75|3096.39|3088.69|37
1644215430000|2022-02-07 06:30:30|3097.38|3089.68|3097.23|3089.53|3098.26|3090.56|3097.23|3089.53|38
1644215440000|2022-02-07 06:30:40|3097.28|3089.58|3097.12|3089.42|3097.32|3089.62|3096.62|3088.92|34
1644215450000|2022-02-07 06:30:50|3097.15|3089.45|3097.26|3089.56|3097.42|3089.72|3097.05|3089.35|28
1644215460000|2022-02-07 06:31:00|3097.31|3089.61|3097.36|3089.66|3097.93|3090.23|3097.26|3089.56|39
1644215470000|2022-02-07 06:31:10|3097.26|3089.56|3097.5|3089.8|3097.51|3089.81|3097.18|3089.48|23
1644215480000|2022-02-07 06:31:20|3097.48|3089.78|3096.73|3089.03|3097.8|3090.1|3096.73|3089.03|33
1644215490000|2022-02-07 06:31:30|3096.67|3088.97|3096.83|3089.13|3097.15|3089.45|3096.67|3088.97|36
1644215500000|2022-02-07 06:31:40|3096.96|3089.26|3096.89|3089.19|3096.98|3089.28|3096.67|3088.97|23
1644215510000|2022-02-07 06:31:50|3096.88|3089.18|3096.9|3089.2|3096.94|3089.24|3096.36|3088.66|29
1644215520000|2022-02-07 06:32:00|3096.87|3089.17|3096.85|3089.15|3097.15|3089.45|3096.82|3089.12|32
1644215530000|2022-02-07 06:32:10|3096.57|3088.87|3096.58|3088.88|3096.85|3089.15|3096.51|3088.81|24
1644215540000|2022-02-07 06:32:20|3096.49|3088.79|3096.14|3088.44|3096.62|3088.92|3095.91|3088.21|28
1644215550000|2022-02-07 06:32:30|3096.23|3088.53|3096.42|3088.72|3096.42|3088.72|3096.11|3088.41|10
1644215560000|2022-02-07 06:32:40|3096.39|3088.69|3096.43|3088.73|3096.5|3088.8|3096.11|3088.41|13
1644215570000|2022-02-07 06:32:50|3096.5|3088.8|3096.09|3088.39|3096.5|3088.8|3095.91|3088.21|33
1644215580000|2022-02-07 06:33:00|3096.11|3088.41|3096.4|3088.7|3096.42|3088.72|3095.93|3088.23|29
1644215590000|2022-02-07 06:33:10|3096.41|3088.71|3095.77|3088.07|3096.78|3089.08|3095.56|3087.86|32
1644215600000|2022-02-07 06:33:20|3095.78|3088.08|3094.91|3087.21|3095.86|3088.16|3094.21|3086.51|28
1644215610000|2022-02-07 06:33:30|3095.21|3087.51|3095.15|3087.45|3095.27|3087.57|3094.84|3087.14|32
1644215620000|2022-02-07 06:33:40|3095.23|3087.53|3094.11|3086.41|3095.23|3087.53|3093.83|3086.13|37
1644215630000|2022-02-07 06:33:50|3094.1|3086.4|3094.61|3086.91|3094.7|3087|3094.02|3086.32|37
1644215640000|2022-02-07 06:34:00|3094.57|3086.87|3094.82|3087.12|3094.92|3087.22|3094.54|3086.84|32
1644215650000|2022-02-07 06:34:10|3094.86|3087.16|3094.01|3086.31|3094.86|3087.16|3093.49|3085.79|34
1644215660000|2022-02-07 06:34:20|3094|3086.3|3092.98|3085.28|3094.32|3086.62|3092.87|3085.17|35
1644215670000|2022-02-07 06:34:30|3092.68|3084.98|3094.16|3086.46|3094.79|3087.09|3092.68|3084.98|34
1644215680000|2022-02-07 06:34:40|3094.14|3086.44|3093.48|3085.78|3094.2|3086.5|3093.39|3085.69|37
1644215690000|2022-02-07 06:34:50|3093.51|3085.81|3093.89|3086.19|3094.13|3086.43|3093.46|3085.76|33
1644215700000|2022-02-07 06:35:00|3093.98|3086.28|3093.96|3086.26|3094.79|3087.09|3093.73|3086.03|28
1644215710000|2022-02-07 06:35:10|3093.21|3085.51|3094.5|3086.8|3094.53|3086.83|3093.21|3085.51|24
1644215720000|2022-02-07 06:35:20|3094.42|3086.72|3094.26|3086.56|3094.64|3086.94|3094.03|3086.33|36
1644215730000|2022-02-07 06:35:30|3094.24|3086.54|3094.15|3086.45|3094.28|3086.58|3094.09|3086.39|31
1644215740000|2022-02-07 06:35:40|3094.12|3086.42|3093.66|3085.96|3094.12|3086.42|3093.43|3085.73|30
1644215750000|2022-02-07 06:35:50|3093.67|3085.97|3093.65|3085.95|3094.2|3086.5|3093.44|3085.74|33
1644215760000|2022-02-07 06:36:00|3093.64|3085.94|3093.71|3086.01|3093.96|3086.26|3093.64|3085.94|37
1644215770000|2022-02-07 06:36:10|3093.72|3086.02|3093.77|3086.07|3093.77|3086.07|3093.47|3085.77|32
1644215780000|2022-02-07 06:36:20|3093.73|3086.03|3093.79|3086.09|3093.94|3086.24|3093.61|3085.91|37
1644215790000|2022-02-07 06:36:30|3093.92|3086.22|3093.65|3085.95|3094.23|3086.53|3093.65|3085.95|33
1644215800000|2022-02-07 06:36:40|3093.6|3085.9|3093.24|3085.54|3093.67|3085.97|3092.7|3085|29
1644215810000|2022-02-07 06:36:50|3093.25|3085.55|3093.1|3085.4|3093.28|3085.58|3092.7|3085|34
1644215820000|2022-02-07 06:37:00|3093.15|3085.45|3092.74|3085.04|3093.15|3085.45|3092.46|3084.76|31
1644215830000|2022-02-07 06:37:10|3092.83|3085.13|3092.2|3084.5|3093.13|3085.43|3092.07|3084.37|28
1644215840000|2022-02-07 06:37:20|3092|3084.3|3089.8|3082.1|3092.26|3084.56|3089.43|3081.73|33
1644215850000|2022-02-07 06:37:30|3089.83|3082.13|3090.09|3082.39|3090.72|3083.02|3089.83|3082.13|34
1644215860000|2022-02-07 06:37:40|3090.06|3082.36|3090.59|3082.89|3090.59|3082.89|3089.42|3081.72|32
1644215870000|2022-02-07 06:37:50|3090.55|3082.85|3090.17|3082.47|3090.55|3082.85|3089.78|3082.08|27
1644215880000|2022-02-07 06:38:00|3090.27|3082.57|3089.71|3082.01|3090.27|3082.57|3089.66|3081.96|32
1644215890000|2022-02-07 06:38:10|3089.75|3082.05|3088.76|3081.06|3089.79|3082.09|3088.47|3080.77|27
1644215900000|2022-02-07 06:38:20|3088.6|3080.9|3087.63|3079.93|3088.7|3081|3087.57|3079.87|32
1644215910000|2022-02-07 06:38:30|3087.4|3079.7|3087.2|3079.5|3087.48|3079.78|3086.89|3079.19|30
1644215920000|2022-02-07 06:38:40|3087.21|3079.51|3087.61|3079.91|3087.61|3079.91|3087.04|3079.34|26
1644215930000|2022-02-07 06:38:50|3087.4|3079.7|3087.4|3079.7|3087.61|3079.91|3087.27|3079.57|28
1644215940000|2022-02-07 06:39:00|3087.38|3079.68|3087.44|3079.74|3087.45|3079.75|3087.38|3079.68|22
1644215950000|2022-02-07 06:39:10|3087.43|3079.73|3087.5|3079.8|3087.77|3080.07|3087.27|3079.57|31
1644215960000|2022-02-07 06:39:20|3087.49|3079.79|3086.94|3079.24|3087.49|3079.79|3086.45|3078.75|34
1644215970000|2022-02-07 06:39:30|3087|3079.3|3087.27|3079.57|3087.51|3079.81|3086.97|3079.27|32
1644215980000|2022-02-07 06:39:40|3087.22|3079.52|3087.6|3079.9|3087.7|3080|3087.11|3079.41|17
1644215990000|2022-02-07 06:39:50|3087.61|3079.91|3088.5|3080.8|3088.52|3080.82|3087.55|3079.85|31
1644216000000|2022-02-07 06:40:00|3088.53|3080.83|3089.75|3082.05|3089.78|3082.08|3088.53|3080.83|34
1644216010000|2022-02-07 06:40:10|3089.85|3082.15|3090.79|3083.09|3090.79|3083.09|3089.85|3082.15|36
1644216020000|2022-02-07 06:40:20|3090.66|3082.96|3090.53|3082.83|3090.8|3083.1|3090.4|3082.7|27
1644216030000|2022-02-07 06:40:30|3090.56|3082.86|3089.98|3082.28|3090.57|3082.87|3089.96|3082.26|29
1644216040000|2022-02-07 06:40:40|3090.03|3082.33|3088.45|3080.75|3090.1|3082.4|3088.42|3080.72|30
1644216050000|2022-02-07 06:40:50|3088.43|3080.73|3088.37|3080.67|3088.55|3080.85|3088.33|3080.63|23
1644216060000|2022-02-07 06:41:00|3088.38|3080.68|3089.74|3082.04|3089.74|3082.04|3088.37|3080.67|25
1644216070000|2022-02-07 06:41:10|3089.85|3082.15|3089.18|3081.48|3090.1|3082.4|3089.07|3081.37|31
1644216080000|2022-02-07 06:41:20|3089.1|3081.4|3088.82|3081.12|3089.21|3081.51|3088.79|3081.09|28
1644216090000|2022-02-07 06:41:30|3088.81|3081.11|3089.49|3081.79|3089.55|3081.85|3088.78|3081.08|33
1644216100000|2022-02-07 06:41:40|3089.52|3081.82|3090.97|3083.27|3090.99|3083.29|3089.52|3081.82|30
1644216110000|2022-02-07 06:41:50|3090.95|3083.25|3090.31|3082.61|3091.2|3083.5|3090.28|3082.58|35
1644216120000|2022-02-07 06:42:00|3090.29|3082.59|3090.48|3082.78|3090.65|3082.95|3090.19|3082.49|30
1644216130000|2022-02-07 06:42:10|3090.63|3082.93|3091.62|3083.92|3091.81|3084.11|3090.63|3082.93|30
1644216140000|2022-02-07 06:42:20|3091.72|3084.02|3092.15|3084.45|3092.17|3084.47|3091.55|3083.85|28
1644216150000|2022-02-07 06:42:30|3092.04|3084.34|3092.34|3084.64|3092.41|3084.71|3091.98|3084.28|37
1644216160000|2022-02-07 06:42:40|3092.19|3084.49|3092.5|3084.8|3092.53|3084.83|3092.19|3084.49|32
1644216170000|2022-02-07 06:42:50|3092.42|3084.72|3091.93|3084.23|3092.49|3084.79|3091.89|3084.19|28
1644216180000|2022-02-07 06:43:00|3091.9|3084.2|3092.05|3084.35|3092.19|3084.49|3091.72|3084.02|33
1644216190000|2022-02-07 06:43:10|3092.07|3084.37|3093|3085.3|3093|3085.3|3091.84|3084.14|31
1644216200000|2022-02-07 06:43:20|3093.01|3085.31|3093.05|3085.35|3093.07|3085.37|3092.75|3085.05|34
1644216210000|2022-02-07 06:43:30|3093|3085.3|3093|3085.3|3093.07|3085.37|3092.56|3084.86|35
1644216220000|2022-02-07 06:43:40|3093.23|3085.53|3093.24|3085.54|3093.24|3085.54|3092.84|3085.14|28
1644216230000|2022-02-07 06:43:50|3093.11|3085.41|3093.54|3085.84|3093.55|3085.85|3093.11|3085.41|38
1644216240000|2022-02-07 06:44:00|3093.51|3085.81|3093.18|3085.48|3093.57|3085.87|3093.18|3085.48|34
1644216250000|2022-02-07 06:44:10|3093.17|3085.47|3093.13|3085.43|3093.17|3085.47|3092.49|3084.79|31
1644216260000|2022-02-07 06:44:20|3093.27|3085.57|3093.74|3086.04|3094.42|3086.72|3093.2|3085.5|34
1644216270000|2022-02-07 06:44:30|3093.78|3086.08|3093.56|3085.86|3093.78|3086.08|3093.36|3085.66|32
1644216280000|2022-02-07 06:44:40|3093.39|3085.69|3093.13|3085.43|3093.61|3085.91|3092.94|3085.24|27
1644216290000|2022-02-07 06:44:50|3093.16|3085.46|3093.87|3086.17|3094.2|3086.5|3093.16|3085.46|32
1644216300000|2022-02-07 06:45:00|3093.84|3086.14|3093.84|3086.14|3093.91|3086.21|3093.67|3085.97|19
1644216310000|2022-02-07 06:45:10|3093.85|3086.15|3094.37|3086.67|3094.53|3086.83|3093.8|3086.1|31
1644216320000|2022-02-07 06:45:20|3094.28|3086.58|3093.71|3086.01|3094.61|3086.91|3093.66|3085.96|31
1644216330000|2022-02-07 06:45:30|3093.62|3085.92|3093.22|3085.52|3093.78|3086.08|3092.91|3085.21|31
1644216340000|2022-02-07 06:45:40|3093.25|3085.55|3092.3|3084.6|3093.55|3085.85|3092.06|3084.36|36
1644216350000|2022-02-07 06:45:50|3092.29|3084.59|3092.57|3084.87|3092.57|3084.87|3092.24|3084.54|26
1644216360000|2022-02-07 06:46:00|3092.64|3084.94|3092.38|3084.68|3092.94|3085.24|3092.35|3084.65|32
1644216370000|2022-02-07 06:46:10|3092.46|3084.76|3091.59|3083.89|3092.54|3084.84|3091.47|3083.77|22
1644216380000|2022-02-07 06:46:20|3091.6|3083.9|3091.61|3083.91|3091.79|3084.09|3091.5|3083.8|32
1644216390000|2022-02-07 06:46:30|3091.82|3084.12|3091.97|3084.27|3092.1|3084.4|3091.71|3084.01|24
1644216400000|2022-02-07 06:46:40|3091.93|3084.23|3091.65|3083.95|3091.93|3084.23|3091.56|3083.86|29
1644216410000|2022-02-07 06:46:50|3091.62|3083.92|3091.43|3083.73|3091.78|3084.08|3091.43|3083.73|13
1644216420000|2022-02-07 06:47:00|3091.78|3084.08|3092.45|3084.75|3092.56|3084.86|3091.78|3084.08|25
1644216430000|2022-02-07 06:47:10|3092.48|3084.78|3092.78|3085.08|3092.82|3085.12|3092.45|3084.75|24
1644216440000|2022-02-07 06:47:20|3092.82|3085.12|3092.97|3085.27|3093.01|3085.31|3092.79|3085.09|24
1644216450000|2022-02-07 06:47:30|3092.9|3085.2|3093.4|3085.7|3093.55|3085.85|3092.79|3085.09|33
1644216460000|2022-02-07 06:47:40|3093.29|3085.59|3094|3086.3|3094.36|3086.66|3093.29|3085.59|37
1644216470000|2022-02-07 06:47:50|3094.01|3086.31|3094.06|3086.36|3094.17|3086.47|3093.89|3086.19|35
1644216480000|2022-02-07 06:48:00|3094.02|3086.32|3093.48|3085.78|3094.02|3086.32|3093.31|3085.61|31
1644216490000|2022-02-07 06:48:10|3093.56|3085.86|3093.94|3086.24|3093.97|3086.27|3093.54|3085.84|33
1644216500000|2022-02-07 06:48:20|3093.84|3086.14|3095.09|3087.39|3095.21|3087.51|3093.84|3086.14|36
1644216510000|2022-02-07 06:48:30|3095.46|3087.76|3095.14|3087.44|3095.49|3087.79|3095.09|3087.39|29
1644216520000|2022-02-07 06:48:40|3095.18|3087.48|3094.99|3087.29|3095.57|3087.87|3094.99|3087.29|30
1644216530000|2022-02-07 06:48:50|3094.98|3087.28|3095.13|3087.43|3095.34|3087.64|3094.98|3087.28|24
1644216540000|2022-02-07 06:49:00|3095.1|3087.4|3095.71|3088.01|3095.71|3088.01|3095.09|3087.39|32
1644216550000|2022-02-07 06:49:10|3095.67|3087.97|3095.33|3087.63|3095.74|3088.04|3095.32|3087.62|27
1644216560000|2022-02-07 06:49:20|3095.34|3087.64|3095.72|3088.02|3095.76|3088.06|3095.3|3087.6|35
1644216570000|2022-02-07 06:49:30|3095.69|3087.99|3094.94|3087.24|3095.97|3088.27|3094.9|3087.2|34
1644216580000|2022-02-07 06:49:40|3094.88|3087.18|3095.54|3087.84|3095.54|3087.84|3094.75|3087.05|27
1644216590000|2022-02-07 06:49:50|3095.78|3088.08|3096.66|3088.96|3096.67|3088.97|3095.51|3087.81|34
1644216600000|2022-02-07 06:50:00|3096.86|3089.16|3096.69|3088.99|3096.86|3089.16|3096.58|3088.88|20
1644216610000|2022-02-07 06:50:10|3096.66|3088.96|3097.44|3089.74|3097.44|3089.74|3096.58|3088.88|19
1644216620000|2022-02-07 06:50:20|3097.55|3089.85|3097.75|3090.05|3097.84|3090.14|3097.55|3089.85|11
1644216630000|2022-02-07 06:50:30|3097.85|3090.15|3097.93|3090.23|3098.01|3090.31|3097.85|3090.15|19
1644216640000|2022-02-07 06:50:40|3097.92|3090.22|3097.49|3089.79|3097.98|3090.28|3097.47|3089.77|16
1644216650000|2022-02-07 06:50:50|3097.51|3089.81|3097.42|3089.72|3097.51|3089.81|3097.34|3089.64|29
1644216660000|2022-02-07 06:51:00|3097.41|3089.71|3096.93|3089.23|3097.41|3089.71|3096.93|3089.23|3
1644216670000|2022-02-07 06:51:10|3097.01|3089.31|3097.03|3089.33|3097.04|3089.34|3096.57|3088.87|33
1644216680000|2022-02-07 06:51:20|3096.98|3089.28|3096.04|3088.34|3096.98|3089.28|3095.84|3088.14|33
1644216690000|2022-02-07 06:51:30|3095.84|3088.14|3094.46|3086.76|3095.84|3088.14|3094.2|3086.5|37
1644216700000|2022-02-07 06:51:40|3094.27|3086.57|3094.22|3086.52|3094.27|3086.57|3094.02|3086.32|27
1644216710000|2022-02-07 06:51:50|3094.24|3086.54|3094.84|3087.14|3094.84|3087.14|3094.07|3086.37|25
1644216720000|2022-02-07 06:52:00|3094.74|3087.04|3094.71|3087.01|3094.84|3087.14|3094.69|3086.99|14
1644216730000|2022-02-07 06:52:10|3094.76|3087.06|3094.63|3086.93|3094.76|3087.06|3094.6|3086.9|19
1644216740000|2022-02-07 06:52:20|3094.65|3086.95|3094.66|3086.96|3094.68|3086.98|3094.6|3086.9|22
1644216750000|2022-02-07 06:52:30|3094.65|3086.95|3094.29|3086.59|3094.65|3086.95|3093.91|3086.21|25
1644216760000|2022-02-07 06:52:40|3094.5|3086.8|3093.93|3086.23|3094.57|3086.87|3093.93|3086.23|31
1644216770000|2022-02-07 06:52:50|3093.9|3086.2|3091.99|3084.29|3094.15|3086.45|3090.67|3082.97|37
1644216780000|2022-02-07 06:53:00|3092.02|3084.32|3090.94|3083.24|3092.37|3084.67|3090.81|3083.11|38
1644216790000|2022-02-07 06:53:10|3091.09|3083.39|3091.03|3083.33|3091.54|3083.84|3091.03|3083.33|33
1644216800000|2022-02-07 06:53:20|3091.08|3083.38|3090.67|3082.97|3091.46|3083.76|3090.2|3082.5|32
1644216810000|2022-02-07 06:53:30|3090.74|3083.04|3090.9|3083.2|3091.12|3083.42|3090.65|3082.95|24
1644216820000|2022-02-07 06:53:40|3090.91|3083.21|3090.69|3082.99|3090.95|3083.25|3090.36|3082.66|36
1644216830000|2022-02-07 06:53:50|3090.64|3082.94|3090.56|3082.86|3090.64|3082.94|3090.47|3082.77|27
1644216840000|2022-02-07 06:54:00|3090.55|3082.85|3090.66|3082.96|3090.8|3083.1|3090.52|3082.82|27
1644216850000|2022-02-07 06:54:10|3090.61|3082.91|3091.09|3083.39|3091.67|3083.97|3090.61|3082.91|33
1644216860000|2022-02-07 06:54:20|3091.2|3083.5|3090.67|3082.97|3091.25|3083.55|3090.62|3082.92|24
1644216870000|2022-02-07 06:54:30|3090.69|3082.99|3090.67|3082.97|3091.12|3083.42|3090.61|3082.91|31
1644216880000|2022-02-07 06:54:40|3090.71|3083.01|3090.64|3082.94|3090.75|3083.05|3090.51|3082.81|19
1644216890000|2022-02-07 06:54:50|3090.63|3082.93|3090.78|3083.08|3090.78|3083.08|3090.5|3082.8|30
1644216900000|2022-02-07 06:55:00|3090.8|3083.1|3090.85|3083.15|3090.94|3083.24|3090.74|3083.04|16
1644216910000|2022-02-07 06:55:10|3090.87|3083.17|3092.24|3084.54|3092.76|3085.06|3090.82|3083.12|33
1644216920000|2022-02-07 06:55:20|3092.08|3084.38|3092.53|3084.83|3092.74|3085.04|3092.08|3084.38|35
1644216930000|2022-02-07 06:55:30|3092.56|3084.86|3093.37|3085.67|3093.37|3085.67|3092.43|3084.73|36
1644216940000|2022-02-07 06:55:40|3092.78|3085.08|3092.89|3085.19|3095.38|3087.68|3092.78|3085.08|39
1644216950000|2022-02-07 06:55:50|3092.88|3085.18|3093.54|3085.84|3093.81|3086.11|3092.86|3085.16|34
1644216960000|2022-02-07 06:56:00|3093.49|3085.79|3093.52|3085.82|3093.91|3086.21|3093.43|3085.73|33
1644216970000|2022-02-07 06:56:10|3093.56|3085.86|3094.21|3086.51|3094.63|3086.93|3093.56|3085.86|33
1644216980000|2022-02-07 06:56:20|3094.07|3086.37|3095.74|3088.04|3095.74|3088.04|3094.02|3086.32|35
1644216990000|2022-02-07 06:56:30|3095.77|3088.07|3095.25|3087.55|3095.77|3088.07|3094.72|3087.02|37
1644217000000|2022-02-07 06:56:40|3095.31|3087.61|3093.99|3086.29|3095.34|3087.64|3093.66|3085.96|36
1644217010000|2022-02-07 06:56:50|3094.11|3086.41|3094.63|3086.93|3094.8|3087.1|3094.03|3086.33|38
1644217020000|2022-02-07 06:57:00|3094.61|3086.91|3094.75|3087.05|3094.8|3087.1|3094.49|3086.79|37
1644217030000|2022-02-07 06:57:10|3094.69|3086.99|3094.44|3086.74|3095.03|3087.33|3094.23|3086.53|38
1644217040000|2022-02-07 06:57:20|3094.45|3086.75|3094.36|3086.66|3094.53|3086.83|3094.32|3086.62|37
1644217050000|2022-02-07 06:57:30|3094.55|3086.85|3093.13|3085.43|3094.55|3086.85|3093.13|3085.43|34
1644217060000|2022-02-07 06:57:40|3093.12|3085.42|3094.37|3086.67|3094.5|3086.8|3093.01|3085.31|37
1644217070000|2022-02-07 06:57:50|3094.23|3086.53|3094.47|3086.77|3094.58|3086.88|3094.12|3086.42|35
1644217080000|2022-02-07 06:58:00|3094.41|3086.71|3096.24|3088.54|3096.24|3088.54|3094.35|3086.65|26
1644217090000|2022-02-07 06:58:10|3096.26|3088.56|3094.74|3087.04|3096.26|3088.56|3094.56|3086.86|34
1644217100000|2022-02-07 06:58:20|3094.84|3087.14|3094.95|3087.25|3095.61|3087.91|3094.84|3087.14|33
1644217110000|2022-02-07 06:58:30|3094.9|3087.2|3094.87|3087.17|3095.16|3087.46|3094.5|3086.8|36
1644217120000|2022-02-07 06:58:40|3094.88|3087.18|3094.98|3087.28|3095.2|3087.5|3094.75|3087.05|35
1644217130000|2022-02-07 06:58:50|3094.89|3087.19|3095.05|3087.35|3095.08|3087.38|3094.45|3086.75|31
1644217140000|2022-02-07 06:59:00|3094.87|3087.17|3095.68|3087.98|3095.68|3087.98|3094.69|3086.99|34
1644217150000|2022-02-07 06:59:10|3095.54|3087.84|3095.49|3087.79|3095.82|3088.12|3095.4|3087.7|30
1644217160000|2022-02-07 06:59:20|3095.4|3087.7|3095.82|3088.12|3095.82|3088.12|3095.29|3087.59|31
1644217170000|2022-02-07 06:59:30|3095.85|3088.15|3096.33|3088.63|3096.33|3088.63|3095.85|3088.15|34
1644217180000|2022-02-07 06:59:40|3096.22|3088.52|3096.22|3088.52|3096.37|3088.67|3096.11|3088.41|34
1644217190000|2022-02-07 06:59:50|3096.17|3088.47|3095.79|3088.09|3096.33|3088.63|3095.63|3087.93|31
1644217200000|2022-02-07 07:00:00|3095.8|3088.1|3096.48|3088.78|3096.54|3088.84|3095.79|3088.09|30
1644217210000|2022-02-07 07:00:10|3096.55|3088.85|3098.44|3090.74|3098.44|3090.74|3096.5|3088.8|33
1644217220000|2022-02-07 07:00:20|3098.54|3090.84|3098.21|3090.51|3098.54|3090.84|3097.51|3089.81|36
1644217230000|2022-02-07 07:00:30|3098.2|3090.5|3098.14|3090.44|3098.29|3090.59|3097.96|3090.26|29
1644217240000|2022-02-07 07:00:40|3098.16|3090.46|3098.06|3090.36|3098.28|3090.58|3098.02|3090.32|23
1644217250000|2022-02-07 07:00:50|3098.13|3090.43|3098.92|3091.22|3098.92|3091.22|3098.02|3090.32|35
1644217260000|2022-02-07 07:01:00|3099.04|3091.34|3099.54|3091.84|3099.69|3091.99|3098.82|3091.12|35
1644217270000|2022-02-07 07:01:10|3099.53|3091.83|3097.94|3090.24|3099.54|3091.84|3097.64|3089.94|34
1644217280000|2022-02-07 07:01:20|3097.93|3090.23|3098.02|3090.32|3098.53|3090.83|3097.9|3090.2|27
1644217290000|2022-02-07 07:01:30|3097.95|3090.25|3099.01|3091.31|3099.01|3091.31|3097.95|3090.25|28
1644217300000|2022-02-07 07:01:40|3098.93|3091.23|3098.47|3090.77|3098.93|3091.23|3098.25|3090.55|33
1644217310000|2022-02-07 07:01:50|3098.26|3090.56|3098.14|3090.44|3098.43|3090.73|3098.06|3090.36|25
1644217320000|2022-02-07 07:02:00|3097.82|3090.12|3098.56|3090.86|3098.57|3090.87|3097.24|3089.54|28
1644217330000|2022-02-07 07:02:10|3098.6|3090.9|3098.6|3090.9|3098.79|3091.09|3098.45|3090.75|26
1644217340000|2022-02-07 07:02:20|3098.59|3090.89|3098.73|3091.03|3098.76|3091.06|3098.59|3090.89|22
1644217350000|2022-02-07 07:02:30|3098.76|3091.06|3098.53|3090.83|3098.76|3091.06|3098.27|3090.57|27
1644217360000|2022-02-07 07:02:40|3098.56|3090.86|3098.37|3090.67|3098.6|3090.9|3098.33|3090.63|26
1644217370000|2022-02-07 07:02:50|3098.39|3090.69|3098.26|3090.56|3098.45|3090.75|3097.98|3090.28|33
1644217380000|2022-02-07 07:03:00|3098.28|3090.58|3098.31|3090.61|3098.5|3090.8|3098.25|3090.55|34
1644217390000|2022-02-07 07:03:10|3098.24|3090.54|3098.45|3090.75|3098.5|3090.8|3098.24|3090.54|37
1644217400000|2022-02-07 07:03:20|3098.42|3090.72|3098.12|3090.42|3098.49|3090.79|3097.77|3090.07|39
1644217410000|2022-02-07 07:03:30|3098.11|3090.41|3098.1|3090.4|3098.13|3090.43|3097.71|3090.01|37
1644217420000|2022-02-07 07:03:40|3098.14|3090.44|3098.83|3091.13|3098.89|3091.19|3097.87|3090.17|37
1644217430000|2022-02-07 07:03:50|3098.73|3091.03|3098.56|3090.86|3098.88|3091.18|3098.56|3090.86|34
1644217440000|2022-02-07 07:04:00|3098.55|3090.85|3097.85|3090.15|3098.55|3090.85|3097.61|3089.91|36
1644217450000|2022-02-07 07:04:10|3097.86|3090.16|3097.68|3089.98|3098.04|3090.34|3097.49|3089.79|36
1644217460000|2022-02-07 07:04:20|3097.58|3089.88|3097.73|3090.03|3098.13|3090.43|3097.58|3089.88|33
1644217470000|2022-02-07 07:04:30|3097.71|3090.01|3097.88|3090.18|3097.95|3090.25|3097.04|3089.34|37
1644217480000|2022-02-07 07:04:40|3097.9|3090.2|3098.39|3090.69|3098.4|3090.7|3097.9|3090.2|28
1644217490000|2022-02-07 07:04:50|3098.34|3090.64|3098.93|3091.23|3099.03|3091.33|3098.32|3090.62|35
1644217500000|2022-02-07 07:05:00|3098.91|3091.21|3098.79|3091.09|3099.01|3091.31|3098.76|3091.06|26
1644217510000|2022-02-07 07:05:10|3098.81|3091.11|3099.84|3092.14|3099.84|3092.14|3098.77|3091.07|25
1644217520000|2022-02-07 07:05:20|3099.72|3092.02|3099.52|3091.82|3099.73|3092.03|3099.39|3091.69|37
1644217530000|2022-02-07 07:05:30|3099.59|3091.89|3099.7|3092|3099.83|3092.13|3099.5|3091.8|35
1644217540000|2022-02-07 07:05:40|3099.71|3092.01|3099.74|3092.04|3100.09|3092.39|3099.25|3091.55|35
1644217550000|2022-02-07 07:05:50|3099.75|3092.05|3099.33|3091.63|3099.87|3092.17|3099.28|3091.58|36
1644217560000|2022-02-07 07:06:00|3099.31|3091.61|3099.22|3091.52|3099.54|3091.84|3099.22|3091.52|30
1644217570000|2022-02-07 07:06:10|3099.16|3091.46|3098.07|3090.37|3099.48|3091.78|3098|3090.3|30
1644217580000|2022-02-07 07:06:20|3098.14|3090.44|3098.15|3090.45|3098.23|3090.53|3097.84|3090.14|26
1644217590000|2022-02-07 07:06:30|3098.17|3090.47|3098.1|3090.4|3098.17|3090.47|3097.59|3089.89|23
1644217600000|2022-02-07 07:06:40|3098.09|3090.39|3098.56|3090.86|3098.6|3090.9|3098.02|3090.32|28
1644217610000|2022-02-07 07:06:50|3098.59|3090.89|3098.91|3091.21|3099.41|3091.71|3098.4|3090.7|33
1644217620000|2022-02-07 07:07:00|3098.78|3091.08|3098.83|3091.13|3099.24|3091.54|3098.53|3090.83|35
1644217630000|2022-02-07 07:07:10|3098.71|3091.01|3099.06|3091.36|3099.44|3091.74|3098.71|3091.01|36
1644217640000|2022-02-07 07:07:20|3099.08|3091.38|3098.85|3091.15|3099.67|3091.97|3098.85|3091.15|27
1644217650000|2022-02-07 07:07:30|3098.77|3091.07|3098.86|3091.16|3099.89|3092.19|3098.77|3091.07|30
1644217660000|2022-02-07 07:07:40|3098.87|3091.17|3097.69|3089.99|3099.12|3091.42|3097.54|3089.84|34
1644217670000|2022-02-07 07:07:50|3097.72|3090.02|3097.69|3089.99|3097.84|3090.14|3097.3|3089.6|35
1644217680000|2022-02-07 07:08:00|3097.67|3089.97|3095.44|3087.74|3097.67|3089.97|3095.44|3087.74|38
1644217690000|2022-02-07 07:08:10|3095.5|3087.8|3095.48|3087.78|3095.7|3088|3095.29|3087.59|29
1644217700000|2022-02-07 07:08:20|3095.39|3087.69|3094.77|3087.07|3095.49|3087.79|3094.54|3086.84|32
1644217710000|2022-02-07 07:08:30|3094.7|3087|3093.75|3086.05|3094.75|3087.05|3093.09|3085.39|32
1644217720000|2022-02-07 07:08:40|3093.58|3085.88|3092.92|3085.22|3094.14|3086.44|3092.91|3085.21|31
1644217730000|2022-02-07 07:08:50|3092.9|3085.2|3092.15|3084.45|3093.43|3085.73|3092.11|3084.41|36
1644217740000|2022-02-07 07:09:00|3092.09|3084.39|3092.59|3084.89|3092.8|3085.1|3091.95|3084.25|31
1644217750000|2022-02-07 07:09:10|3092.52|3084.82|3092.63|3084.93|3093.01|3085.31|3092.27|3084.57|34
1644217760000|2022-02-07 07:09:20|3092.57|3084.87|3091.56|3083.86|3092.59|3084.89|3091.32|3083.62|33
1644217770000|2022-02-07 07:09:30|3091.63|3083.93|3091.59|3083.89|3091.76|3084.06|3091.03|3083.33|17
1644217780000|2022-02-07 07:09:40|3092.81|3085.11|3092.2|3084.5|3092.81|3085.11|3091.89|3084.19|28
1644217790000|2022-02-07 07:09:50|3092.14|3084.44|3092.71|3085.01|3092.74|3085.04|3092.14|3084.44|24
1644217800000|2022-02-07 07:10:00|3092.67|3084.97|3093.55|3085.85|3093.76|3086.06|3092.64|3084.94|26
1644217810000|2022-02-07 07:10:10|3093.59|3085.89|3094.14|3086.44|3094.45|3086.75|3093.59|3085.89|32
1644217820000|2022-02-07 07:10:20|3094.1|3086.4|3094.14|3086.44|3094.16|3086.46|3094.1|3086.4|10
1644217830000|2022-02-07 07:10:30|3094.17|3086.47|3093.75|3086.05|3094.2|3086.5|3093.71|3086.01|21
1644217840000|2022-02-07 07:10:40|3093.79|3086.09|3093.72|3086.02|3093.79|3086.09|3093.59|3085.89|15
1644217850000|2022-02-07 07:10:50|3093.68|3085.98|3094.02|3086.32|3094.04|3086.34|3093.64|3085.94|17
1644217860000|2022-02-07 07:11:00|3093.98|3086.28|3093.97|3086.27|3094.34|3086.64|3093.75|3086.05|28
1644217870000|2022-02-07 07:11:10|3093.98|3086.28|3094.01|3086.31|3094.12|3086.42|3093.75|3086.05|31
1644217880000|2022-02-07 07:11:20|3093.99|3086.29|3093.96|3086.26|3094.16|3086.46|3093.96|3086.26|17
1644217890000|2022-02-07 07:11:30|3093.99|3086.29|3094.01|3086.31|3094.14|3086.44|3093.99|3086.29|4
1644217900000|2022-02-07 07:11:40|3094.11|3086.41|3094.01|3086.31|3094.11|3086.41|3094|3086.3|7
1644217910000|2022-02-07 07:11:50|3094.06|3086.36|3094.22|3086.52|3094.22|3086.52|3094|3086.3|15
1644217920000|2022-02-07 07:12:00|3094.21|3086.51|3093.95|3086.25|3095.89|3088.19|3093.83|3086.13|25
1644217930000|2022-02-07 07:12:10|3093.91|3086.21|3094.28|3086.58|3094.28|3086.58|3093.52|3085.82|30
1644217940000|2022-02-07 07:12:20|3093.78|3086.08|3094.39|3086.69|3094.39|3086.69|3092.91|3085.21|36
1644217950000|2022-02-07 07:12:30|3094.38|3086.68|3093.49|3085.79|3094.38|3086.68|3093.27|3085.57|36
1644217960000|2022-02-07 07:12:40|3093.51|3085.81|3092.54|3084.84|3093.51|3085.81|3092.54|3084.84|27
1644217970000|2022-02-07 07:12:50|3092.51|3084.81|3092.65|3084.95|3092.65|3084.95|3092|3084.3|29
1644217980000|2022-02-07 07:13:00|3092.69|3084.99|3093.1|3085.4|3093.23|3085.53|3092.69|3084.99|36
1644217990000|2022-02-07 07:13:10|3093.05|3085.35|3092.54|3084.84|3093.08|3085.38|3092.54|3084.84|28
1644218000000|2022-02-07 07:13:20|3092.57|3084.87|3094.94|3087.24|3094.94|3087.24|3092.57|3084.87|33
1644218010000|2022-02-07 07:13:30|3094.89|3087.19|3094.84|3087.14|3094.9|3087.2|3094.53|3086.83|33
1644218020000|2022-02-07 07:13:40|3094.87|3087.17|3094.8|3087.1|3094.87|3087.17|3094.67|3086.97|24
1644218030000|2022-02-07 07:13:50|3094.82|3087.12|3094.86|3087.16|3096.15|3088.45|3094.8|3087.1|30
1644218040000|2022-02-07 07:14:00|3094.85|3087.15|3095.03|3087.33|3095.62|3087.92|3094.85|3087.15|30
1644218050000|2022-02-07 07:14:10|3095.13|3087.43|3095.68|3087.98|3095.68|3087.98|3095.05|3087.35|25
1644218060000|2022-02-07 07:14:20|3095.43|3087.73|3095.51|3087.81|3095.71|3088.01|3095.21|3087.51|33
1644218070000|2022-02-07 07:14:30|3095.71|3088.01|3095.45|3087.75|3095.74|3088.04|3095.4|3087.7|17
1644218080000|2022-02-07 07:14:40|3095.39|3087.69|3095.57|3087.87|3095.71|3088.01|3095.37|3087.67|26
1644218090000|2022-02-07 07:14:50|3095.64|3087.94|3095.49|3087.79|3095.65|3087.95|3095.08|3087.38|38
1644218100000|2022-02-07 07:15:00|3095.52|3087.82|3095.7|3088|3095.72|3088.02|3095.41|3087.71|27
1644218110000|2022-02-07 07:15:10|3095.72|3088.02|3096.07|3088.37|3096.27|3088.57|3095.7|3088|34
1644218120000|2022-02-07 07:15:20|3095.92|3088.22|3095.32|3087.62|3096.05|3088.35|3095.19|3087.49|35
1644218130000|2022-02-07 07:15:30|3095.39|3087.69|3094|3086.3|3095.39|3087.69|3093.71|3086.01|38
1644218140000|2022-02-07 07:15:40|3094.03|3086.33|3092.7|3085|3094.09|3086.39|3092.47|3084.77|33
1644218150000|2022-02-07 07:15:50|3092.56|3084.86|3092.95|3085.25|3093.57|3085.87|3092.56|3084.86|29
1644218160000|2022-02-07 07:16:00|3092.93|3085.23|3092.32|3084.62|3092.95|3085.25|3091.94|3084.24|35
1644218170000|2022-02-07 07:16:10|3092.31|3084.61|3091.59|3083.89|3092.35|3084.65|3091.3|3083.6|32
1644218180000|2022-02-07 07:16:20|3091.44|3083.74|3090.73|3083.03|3091.65|3083.95|3090.7|3083|34
1644218190000|2022-02-07 07:16:30|3090.71|3083.01|3090.64|3082.94|3090.78|3083.08|3090.53|3082.83|33
1644218200000|2022-02-07 07:16:40|3090.69|3082.99|3090.63|3082.93|3090.85|3083.15|3090.63|3082.93|25
1644218210000|2022-02-07 07:16:50|3090.58|3082.88|3090.92|3083.22|3090.96|3083.26|3090.57|3082.87|30
1644218220000|2022-02-07 07:17:00|3090.88|3083.18|3090.86|3083.16|3091.05|3083.35|3090.3|3082.6|34
1644218230000|2022-02-07 07:17:10|3090.76|3083.06|3091.75|3084.05|3091.75|3084.05|3090.66|3082.96|33
1644218240000|2022-02-07 07:17:20|3091.81|3084.11|3092.13|3084.43|3092.39|3084.69|3091.8|3084.1|35
1644218250000|2022-02-07 07:17:30|3092.15|3084.45|3092.03|3084.33|3092.57|3084.87|3092.02|3084.32|31
1644218260000|2022-02-07 07:17:40|3092.04|3084.34|3091.79|3084.09|3092.24|3084.54|3091.78|3084.08|28
1644218270000|2022-02-07 07:17:50|3091.84|3084.14|3092.13|3084.43|3092.13|3084.43|3091.8|3084.1|20
1644218280000|2022-02-07 07:18:00|3092.01|3084.31|3090.68|3082.98|3092.17|3084.47|3090.68|3082.98|32
1644218290000|2022-02-07 07:18:10|3090.64|3082.94|3090.93|3083.23|3091.22|3083.52|3090.64|3082.94|36
1644218300000|2022-02-07 07:18:20|3090.91|3083.21|3091.09|3083.39|3091.21|3083.51|3090.91|3083.21|28
1644218310000|2022-02-07 07:18:30|3090.94|3083.24|3091.13|3083.43|3091.41|3083.71|3090.94|3083.24|30
1644218320000|2022-02-07 07:18:40|3091.21|3083.51|3090.95|3083.25|3091.29|3083.59|3090.94|3083.24|29
1644218330000|2022-02-07 07:18:50|3091|3083.3|3091.09|3083.39|3091.2|3083.5|3090.85|3083.15|33
1644218340000|2022-02-07 07:19:00|3091.01|3083.31|3091.34|3083.64|3092|3084.3|3090.86|3083.16|31
1644218350000|2022-02-07 07:19:10|3091.37|3083.67|3091.65|3083.95|3091.74|3084.04|3091.34|3083.64|27
1644218360000|2022-02-07 07:19:20|3091.75|3084.05|3091.46|3083.76|3091.76|3084.06|3091.26|3083.56|35
1644218370000|2022-02-07 07:19:30|3091.4|3083.7|3091.44|3083.74|3091.49|3083.79|3091.37|3083.67|23
1644218380000|2022-02-07 07:19:40|3091.43|3083.73|3091.5|3083.8|3091.62|3083.92|3091.3|3083.6|28
1644218390000|2022-02-07 07:19:50|3091.61|3083.91|3092.62|3084.92|3092.62|3084.92|3091.47|3083.77|29
1644218400000|2022-02-07 07:20:00|3092.67|3084.97|3092.34|3084.64|3093.33|3085.63|3092.33|3084.63|34
1644218410000|2022-02-07 07:20:10|3092.3|3084.6|3092.41|3084.71|3092.54|3084.84|3092.19|3084.49|28
1644218420000|2022-02-07 07:20:20|3092.54|3084.84|3092.33|3084.63|3092.55|3084.85|3092.23|3084.53|29
1644218430000|2022-02-07 07:20:30|3092.37|3084.67|3092.32|3084.62|3092.5|3084.8|3092.25|3084.55|27
1644218440000|2022-02-07 07:20:40|3092.33|3084.63|3092.85|3085.15|3092.85|3085.15|3092.32|3084.62|33
1644218450000|2022-02-07 07:20:50|3092.75|3085.05|3093.58|3085.88|3093.78|3086.08|3092.75|3085.05|33
1644218460000|2022-02-07 07:21:00|3093.69|3085.99|3093.56|3085.86|3093.69|3085.99|3093.46|3085.76|31
1644218470000|2022-02-07 07:21:10|3093.6|3085.9|3093.12|3085.42|3094.43|3086.73|3092.73|3085.03|37
1644218480000|2022-02-07 07:21:20|3092.92|3085.22|3092.87|3085.17|3093.3|3085.6|3092.77|3085.07|34
1644218490000|2022-02-07 07:21:30|3092.83|3085.13|3092.28|3084.58|3092.83|3085.13|3092.08|3084.38|35
1644218500000|2022-02-07 07:21:40|3092.25|3084.55|3092.29|3084.59|3092.41|3084.71|3091.75|3084.05|32
1644218510000|2022-02-07 07:21:50|3092.26|3084.56|3092.82|3085.12|3092.82|3085.12|3092.18|3084.48|35
1644218520000|2022-02-07 07:22:00|3092.7|3085|3094.69|3086.99|3094.69|3086.99|3092.7|3085|38
1644218530000|2022-02-07 07:22:10|3094.7|3087|3094.44|3086.74|3094.85|3087.15|3094.16|3086.46|36
1644218540000|2022-02-07 07:22:20|3094.42|3086.72|3094.81|3087.11|3094.92|3087.22|3094.27|3086.57|33
1644218550000|2022-02-07 07:22:30|3094.9|3087.2|3094.75|3087.05|3095.19|3087.49|3094.65|3086.95|27
1644218560000|2022-02-07 07:22:40|3094.74|3087.04|3094.45|3086.75|3095.19|3087.49|3094.41|3086.71|32
1644218570000|2022-02-07 07:22:50|3094.49|3086.79|3094.54|3086.84|3095.02|3087.32|3094.3|3086.6|29
1644218580000|2022-02-07 07:23:00|3094.7|3087|3094.65|3086.95|3095.35|3087.65|3094.56|3086.86|37
1644218590000|2022-02-07 07:23:10|3094.67|3086.97|3094.44|3086.74|3094.7|3087|3094.35|3086.65|32
1644218600000|2022-02-07 07:23:20|3094.41|3086.71|3094.4|3086.7|3094.47|3086.77|3094.28|3086.58|31
1644218610000|2022-02-07 07:23:30|3094.46|3086.76|3094.57|3086.87|3095.02|3087.32|3094.3|3086.6|26
1644218620000|2022-02-07 07:23:40|3094.58|3086.88|3094.62|3086.92|3094.79|3087.09|3094.53|3086.83|30
1644218630000|2022-02-07 07:23:50|3094.54|3086.84|3094.59|3086.89|3095.25|3087.55|3094.4|3086.7|23
1644218640000|2022-02-07 07:24:00|3094.63|3086.93|3095.28|3087.58|3095.34|3087.64|3094.49|3086.79|31
1644218650000|2022-02-07 07:24:10|3095.33|3087.63|3094.93|3087.23|3095.38|3087.68|3094.93|3087.23|28
1644218660000|2022-02-07 07:24:20|3094.88|3087.18|3094.58|3086.88|3094.96|3087.26|3094.55|3086.85|21
1644218670000|2022-02-07 07:24:30|3094.5|3086.8|3094.66|3086.96|3094.73|3087.03|3094.5|3086.8|26
1644218680000|2022-02-07 07:24:40|3094.58|3086.88|3094.43|3086.73|3094.69|3086.99|3094.43|3086.73|11
1644218690000|2022-02-07 07:24:50|3094.44|3086.74|3094.3|3086.6|3094.94|3087.24|3094.23|3086.53|28
1644218700000|2022-02-07 07:25:00|3094.31|3086.61|3094.47|3086.77|3094.7|3087|3094.31|3086.61|32
1644218710000|2022-02-07 07:25:10|3094.56|3086.86|3094.69|3086.99|3094.95|3087.25|3094.15|3086.45|34
1644218720000|2022-02-07 07:25:20|3094.72|3087.02|3094.05|3086.35|3095.08|3087.38|3094|3086.3|32
1644218730000|2022-02-07 07:25:30|3093.91|3086.21|3092.7|3085|3093.91|3086.21|3092.47|3084.77|33
1644218740000|2022-02-07 07:25:40|3092.62|3084.92|3093.82|3086.12|3093.82|3086.12|3092.54|3084.84|33
1644218750000|2022-02-07 07:25:50|3093.88|3086.18|3093.81|3086.11|3093.99|3086.29|3093.69|3085.99|25
1644218760000|2022-02-07 07:26:00|3094.04|3086.34|3095.33|3087.63|3095.4|3087.7|3093.85|3086.15|25
1644218770000|2022-02-07 07:26:10|3095.21|3087.51|3094.39|3086.69|3095.21|3087.51|3094.27|3086.57|36
1644218780000|2022-02-07 07:26:20|3094.47|3086.77|3093.25|3085.55|3094.47|3086.77|3093.25|3085.55|30
1644218790000|2022-02-07 07:26:30|3093.31|3085.61|3094.22|3086.52|3094.45|3086.75|3093.31|3085.61|21
1644218800000|2022-02-07 07:26:40|3094.27|3086.57|3094.32|3086.62|3094.33|3086.63|3094.11|3086.41|33
1644218810000|2022-02-07 07:26:50|3094.42|3086.72|3094.13|3086.43|3094.54|3086.84|3094.06|3086.36|31
1644218820000|2022-02-07 07:27:00|3094.11|3086.41|3094.93|3087.23|3095.63|3087.93|3094.11|3086.41|26
1644218830000|2022-02-07 07:27:10|3094.82|3087.12|3094.61|3086.91|3094.83|3087.13|3094.58|3086.88|22
1644218840000|2022-02-07 07:27:20|3094.65|3086.95|3094.98|3087.28|3095.12|3087.42|3094.61|3086.91|30
1644218850000|2022-02-07 07:27:30|3095|3087.3|3094.83|3087.13|3095.18|3087.48|3094.61|3086.91|31
1644218860000|2022-02-07 07:27:40|3094.9|3087.2|3094.48|3086.78|3095.01|3087.31|3094.45|3086.75|30
1644218870000|2022-02-07 07:27:50|3094.49|3086.79|3094.69|3086.99|3094.71|3087.01|3094.49|3086.79|34
1644218880000|2022-02-07 07:28:00|3094.71|3087.01|3094.65|3086.95|3094.77|3087.07|3094.6|3086.9|25
1644218890000|2022-02-07 07:28:10|3094.66|3086.96|3095|3087.3|3095.43|3087.73|3094.57|3086.87|27
1644218900000|2022-02-07 07:28:20|3094.93|3087.23|3094.55|3086.85|3095.76|3088.06|3094.55|3086.85|25
1644218910000|2022-02-07 07:28:30|3094.54|3086.84|3092.78|3085.08|3094.75|3087.05|3092.78|3085.08|35
1644218920000|2022-02-07 07:28:40|3092.79|3085.09|3092.77|3085.07|3092.99|3085.29|3092.59|3084.89|29
1644218930000|2022-02-07 07:28:50|3092.95|3085.25|3093.77|3086.07|3094.26|3086.56|3092.66|3084.96|34
1644218940000|2022-02-07 07:29:00|3093.89|3086.19|3094.41|3086.71|3094.98|3087.28|3093.89|3086.19|34
1644218950000|2022-02-07 07:29:10|3094.45|3086.75|3094.43|3086.73|3094.96|3087.26|3094.33|3086.63|31
1644218960000|2022-02-07 07:29:20|3094.42|3086.72|3094.2|3086.5|3094.61|3086.91|3093.94|3086.24|34
1644218970000|2022-02-07 07:29:30|3094.19|3086.49|3094.49|3086.79|3094.57|3086.87|3094.15|3086.45|25
1644218980000|2022-02-07 07:29:40|3094.44|3086.74|3094.79|3087.09|3094.79|3087.09|3094.44|3086.74|23
1644218990000|2022-02-07 07:29:50|3094.76|3087.06|3095.46|3087.76|3095.57|3087.87|3094.73|3087.03|23
1644219000000|2022-02-07 07:30:00|3095.53|3087.83|3095.22|3087.52|3095.68|3087.98|3095.05|3087.35|26
1644219010000|2022-02-07 07:30:10|3095|3087.3|3095.6|3087.9|3095.6|3087.9|3094.91|3087.21|19
1644219020000|2022-02-07 07:30:20|3095.55|3087.85|3095.89|3088.19|3096.01|3088.31|3095.55|3087.85|25
1644219030000|2022-02-07 07:30:30|3095.94|3088.24|3095.92|3088.22|3096.04|3088.34|3095.92|3088.22|20
1644219040000|2022-02-07 07:30:40|3095.93|3088.23|3095.89|3088.19|3096.07|3088.37|3095.89|3088.19|17
1644219050000|2022-02-07 07:30:50|3095.91|3088.21|3094|3086.3|3095.93|3088.23|3093.82|3086.12|28
1644219060000|2022-02-07 07:31:00|3093.98|3086.28|3094.09|3086.39|3094.15|3086.45|3093.86|3086.16|28
1644219070000|2022-02-07 07:31:10|3094.08|3086.38|3094.17|3086.47|3094.27|3086.57|3093.99|3086.29|29
1644219080000|2022-02-07 07:31:20|3094.13|3086.43|3094.07|3086.37|3094.18|3086.48|3094.03|3086.33|13
1644219090000|2022-02-07 07:31:30|3094.08|3086.38|3092.8|3085.1|3094.13|3086.43|3092.53|3084.83|29
1644219100000|2022-02-07 07:31:40|3092.78|3085.08|3092.78|3085.08|3092.83|3085.13|3092.74|3085.04|11
1644219110000|2022-02-07 07:31:50|3092.79|3085.09|3092.75|3085.05|3092.79|3085.09|3092.7|3085|14
1644219120000|2022-02-07 07:32:00|3092.78|3085.08|3093.65|3085.95|3093.67|3085.97|3092.78|3085.08|26
1644219130000|2022-02-07 07:32:10|3093.56|3085.86|3092.35|3084.65|3093.94|3086.24|3092.33|3084.63|32
1644219140000|2022-02-07 07:32:20|3092.44|3084.74|3092.72|3085.02|3093.03|3085.33|3092.39|3084.69|15
1644219150000|2022-02-07 07:32:30|3092.73|3085.03|3092.77|3085.07|3092.87|3085.17|3092.67|3084.97|25
1644219160000|2022-02-07 07:32:40|3092.81|3085.11|3093.02|3085.32|3093.11|3085.41|3092.74|3085.04|30
1644219170000|2022-02-07 07:32:50|3093.01|3085.31|3093.01|3085.31|3093.01|3085.31|3092.78|3085.08|16
1644219180000|2022-02-07 07:33:00|3092.93|3085.23|3092.35|3084.65|3092.93|3085.23|3091.8|3084.1|29
1644219190000|2022-02-07 07:33:10|3092.38|3084.68|3092.45|3084.75|3092.88|3085.18|3092.38|3084.68|29
1644219200000|2022-02-07 07:33:20|3092.51|3084.81|3092.59|3084.89|3092.66|3084.96|3092.21|3084.51|31
1644219210000|2022-02-07 07:33:30|3092.6|3084.9|3092.48|3084.78|3092.61|3084.91|3092.22|3084.52|24
1644219220000|2022-02-07 07:33:40|3092.49|3084.79|3091.92|3084.22|3092.53|3084.83|3091.92|3084.22|29
1644219230000|2022-02-07 07:33:50|3091.93|3084.23|3089.61|3081.91|3092.11|3084.41|3089.35|3081.65|34
1644219240000|2022-02-07 07:34:00|3089.62|3081.92|3090.36|3082.66|3090.36|3082.66|3089.58|3081.88|18
1644219250000|2022-02-07 07:34:10|3090.43|3082.73|3090.8|3083.1|3090.81|3083.11|3090.43|3082.73|15
1644219260000|2022-02-07 07:34:20|3090.76|3083.06|3091.85|3084.15|3091.95|3084.25|3090.55|3082.85|30
1644219270000|2022-02-07 07:34:30|3091.82|3084.12|3091.59|3083.89|3091.89|3084.19|3090.92|3083.22|16
1644219280000|2022-02-07 07:34:40|3091.62|3083.92|3091.71|3084.01|3091.89|3084.19|3091.61|3083.91|27
1644219290000|2022-02-07 07:34:50|3091.7|3084|3092.54|3084.84|3092.54|3084.84|3091.58|3083.88|26
1644219300000|2022-02-07 07:35:00|3092.56|3084.86|3091.84|3084.14|3092.58|3084.88|3091.59|3083.89|33
1644219310000|2022-02-07 07:35:10|3091.91|3084.21|3092.06|3084.36|3092.53|3084.83|3091.86|3084.16|25
1644219320000|2022-02-07 07:35:20|3092.13|3084.43|3092.34|3084.64|3092.4|3084.7|3092|3084.3|19
1644219330000|2022-02-07 07:35:30|3092.33|3084.63|3090.84|3083.14|3092.35|3084.65|3090.75|3083.05|32
1644219340000|2022-02-07 07:35:40|3090.85|3083.15|3090.84|3083.14|3090.95|3083.25|3090.51|3082.81|22
1644219350000|2022-02-07 07:35:50|3090.86|3083.16|3090.56|3082.86|3090.87|3083.17|3090.41|3082.71|27
1644219360000|2022-02-07 07:36:00|3090.48|3082.78|3089.7|3082|3090.7|3083|3089.48|3081.78|23
1644219370000|2022-02-07 07:36:10|3089.73|3082.03|3089.88|3082.18|3089.88|3082.18|3089.68|3081.98|20
1644219380000|2022-02-07 07:36:20|3090.11|3082.41|3089.85|3082.15|3090.57|3082.87|3089.85|3082.15|32
1644219390000|2022-02-07 07:36:30|3089.77|3082.07|3089.88|3082.18|3090.3|3082.6|3089.52|3081.82|29
1644219400000|2022-02-07 07:36:40|3090.14|3082.44|3090.09|3082.39|3090.24|3082.54|3089.88|3082.18|24
1644219410000|2022-02-07 07:36:50|3090.08|3082.38|3091.33|3083.63|3091.35|3083.65|3089.9|3082.2|35
1644219420000|2022-02-07 07:37:00|3091.28|3083.58|3090.83|3083.13|3091.38|3083.68|3090.74|3083.04|37
1644219430000|2022-02-07 07:37:10|3090.84|3083.14|3090.78|3083.08|3090.91|3083.21|3090.33|3082.63|29
1644219440000|2022-02-07 07:37:20|3090.87|3083.17|3091.09|3083.39|3091.56|3083.86|3090.8|3083.1|34
1644219450000|2022-02-07 07:37:30|3091.02|3083.32|3091.23|3083.53|3091.26|3083.56|3090.9|3083.2|30
1644219460000|2022-02-07 07:37:40|3091.27|3083.57|3091.04|3083.34|3091.27|3083.57|3090.91|3083.21|32
1644219470000|2022-02-07 07:37:50|3091.05|3083.35|3091.16|3083.46|3091.31|3083.61|3090.89|3083.19|27
1644219480000|2022-02-07 07:38:00|3091.12|3083.42|3092.38|3084.68|3092.51|3084.81|3091.09|3083.39|26
1644219490000|2022-02-07 07:38:10|3092.4|3084.7|3091.63|3083.93|3092.4|3084.7|3091.04|3083.34|33
1644219500000|2022-02-07 07:38:20|3091.62|3083.92|3091.15|3083.45|3091.62|3083.92|3090.55|3082.85|32
1644219510000|2022-02-07 07:38:30|3091.12|3083.42|3090.89|3083.19|3091.27|3083.57|3090.89|3083.19|29
1644219520000|2022-02-07 07:38:40|3090.94|3083.24|3091.2|3083.5|3091.2|3083.5|3090.73|3083.03|34
1644219530000|2022-02-07 07:38:50|3091.16|3083.46|3090.83|3083.13|3091.17|3083.47|3090.81|3083.11|35
1644219540000|2022-02-07 07:39:00|3090.81|3083.11|3090.62|3082.92|3091.41|3083.71|3090.49|3082.79|36
1644219550000|2022-02-07 07:39:10|3090.58|3082.88|3089.75|3082.05|3090.74|3083.04|3089.71|3082.01|27
1644219560000|2022-02-07 07:39:20|3089.79|3082.09|3089.83|3082.13|3090.15|3082.45|3089.78|3082.08|25
1644219570000|2022-02-07 07:39:30|3089.81|3082.11|3088.88|3081.18|3090.02|3082.32|3088.84|3081.14|30
1644219580000|2022-02-07 07:39:40|3088.89|3081.19|3089.37|3081.67|3089.46|3081.76|3088.89|3081.19|31
1644219590000|2022-02-07 07:39:50|3089.28|3081.58|3091|3083.3|3091.16|3083.46|3089.26|3081.56|37
1644219600000|2022-02-07 07:40:00|3091.1|3083.4|3091.54|3083.84|3092.27|3084.57|3091|3083.3|34
1644219610000|2022-02-07 07:40:10|3091.58|3083.88|3091.01|3083.31|3091.58|3083.88|3090.89|3083.19|32
1644219620000|2022-02-07 07:40:20|3091.04|3083.34|3090.69|3082.99|3091.05|3083.35|3090.69|3082.99|36
1644219630000|2022-02-07 07:40:30|3090.74|3083.04|3090.76|3083.06|3091.15|3083.45|3090.6|3082.9|30
1644219640000|2022-02-07 07:40:40|3090.81|3083.11|3090.7|3083|3091.15|3083.45|3090.59|3082.89|29
1644219650000|2022-02-07 07:40:50|3090.69|3082.99|3090.13|3082.43|3090.71|3083.01|3090.13|3082.43|31
1644219660000|2022-02-07 07:41:00|3090.11|3082.41|3089.93|3082.23|3090.34|3082.64|3089.08|3081.38|37
1644219670000|2022-02-07 07:41:10|3090.04|3082.34|3090.09|3082.39|3090.46|3082.76|3089.86|3082.16|33
1644219680000|2022-02-07 07:41:20|3090.11|3082.41|3090.15|3082.45|3090.28|3082.58|3090|3082.3|28
1644219690000|2022-02-07 07:41:30|3090.17|3082.47|3089.94|3082.24|3090.28|3082.58|3089.68|3081.98|31
1644219700000|2022-02-07 07:41:40|3089.98|3082.28|3090.03|3082.33|3090.33|3082.63|3089.95|3082.25|21
1644219710000|2022-02-07 07:41:50|3089.85|3082.15|3089.62|3081.92|3089.93|3082.23|3089.54|3081.84|23
1644219720000|2022-02-07 07:42:00|3089.67|3081.97|3089.63|3081.93|3089.91|3082.21|3089.53|3081.83|23
1644219730000|2022-02-07 07:42:10|3089.75|3082.05|3089.69|3081.99|3089.79|3082.09|3089.6|3081.9|16
1644219740000|2022-02-07 07:42:20|3089.61|3081.91|3089.15|3081.45|3089.64|3081.94|3089.15|3081.45|31
1644219750000|2022-02-07 07:42:30|3089.16|3081.46|3088.87|3081.17|3089.23|3081.53|3088.87|3081.17|24
1644219760000|2022-02-07 07:42:40|3088.88|3081.18|3088.42|3080.72|3088.88|3081.18|3088.36|3080.66|21
1644219770000|2022-02-07 07:42:50|3088.45|3080.75|3089.26|3081.56|3089.62|3081.92|3088.41|3080.71|34
1644219780000|2022-02-07 07:43:00|3089.2|3081.5|3089.43|3081.73|3089.46|3081.76|3089.12|3081.42|31
1644219790000|2022-02-07 07:43:10|3089.42|3081.72|3090.1|3082.4|3090.18|3082.48|3089.26|3081.56|28
1644219800000|2022-02-07 07:43:20|3090.08|3082.38|3089.21|3081.51|3090.08|3082.38|3089.12|3081.42|36
1644219810000|2022-02-07 07:43:30|3089.24|3081.54|3089.39|3081.69|3089.45|3081.75|3089.14|3081.44|28
1644219820000|2022-02-07 07:43:40|3089.29|3081.59|3089.15|3081.45|3089.29|3081.59|3089.14|3081.44|23
1644219830000|2022-02-07 07:43:50|3089.1|3081.4|3089.02|3081.32|3089.15|3081.45|3089.02|3081.32|22
1644219840000|2022-02-07 07:44:00|3089.01|3081.31|3088.99|3081.29|3089.01|3081.31|3088.63|3080.93|29
1644219850000|2022-02-07 07:44:10|3089|3081.3|3088.98|3081.28|3089.03|3081.33|3088.88|3081.18|15
1644219860000|2022-02-07 07:44:20|3089.02|3081.32|3089.38|3081.68|3089.42|3081.72|3088.95|3081.25|31
1644219870000|2022-02-07 07:44:30|3089.41|3081.71|3089.94|3082.24|3090.27|3082.57|3089.19|3081.49|36
1644219880000|2022-02-07 07:44:40|3089.88|3082.18|3089.65|3081.95|3089.88|3082.18|3089.51|3081.81|26
1644219890000|2022-02-07 07:44:50|3089.63|3081.93|3088.01|3080.31|3089.63|3081.93|3087.94|3080.24|36
1644219900000|2022-02-07 07:45:00|3088.02|3080.32|3088.8|3081.1|3089.04|3081.34|3088.02|3080.32|36
1644219910000|2022-02-07 07:45:10|3088.79|3081.09|3089.55|3081.85|3089.6|3081.9|3088.76|3081.06|31
1644219920000|2022-02-07 07:45:20|3089.57|3081.87|3089.74|3082.04|3089.95|3082.25|3089.52|3081.82|27
1644219930000|2022-02-07 07:45:30|3089.8|3082.1|3090.28|3082.58|3091.28|3083.58|3089.75|3082.05|31
1644219940000|2022-02-07 07:45:40|3090.29|3082.59|3089.35|3081.65|3090.29|3082.59|3089.31|3081.61|29
1644219950000|2022-02-07 07:45:50|3089.34|3081.64|3088.96|3081.26|3089.78|3082.08|3088.96|3081.26|25
1644219960000|2022-02-07 07:46:00|3088.88|3081.18|3088.6|3080.9|3088.98|3081.28|3088.41|3080.71|37
1644219970000|2022-02-07 07:46:10|3088.56|3080.86|3088.21|3080.51|3088.59|3080.89|3088.18|3080.48|32
1644219980000|2022-02-07 07:46:20|3088.2|3080.5|3088.03|3080.33|3088.42|3080.72|3087.93|3080.23|36
1644219990000|2022-02-07 07:46:30|3088.17|3080.47|3088.12|3080.42|3088.48|3080.78|3087.93|3080.23|34
1644220000000|2022-02-07 07:46:40|3088.08|3080.38|3087.67|3079.97|3088.25|3080.55|3087.57|3079.87|32
1644220010000|2022-02-07 07:46:50|3087.65|3079.95|3084.89|3077.19|3087.65|3079.95|3084.24|3076.54|37
1644220020000|2022-02-07 07:47:00|3084.92|3077.22|3084.53|3076.83|3085.8|3078.1|3084.5|3076.8|38
1644220030000|2022-02-07 07:47:10|3084.79|3077.09|3083.6|3075.9|3084.79|3077.09|3083.6|3075.9|25
1644220040000|2022-02-07 07:47:20|3083.66|3075.96|3084.52|3076.82|3084.56|3076.86|3082.92|3075.22|28
1644220050000|2022-02-07 07:47:30|3084.9|3077.2|3084.94|3077.24|3085.24|3077.54|3084.52|3076.82|36
1644220060000|2022-02-07 07:47:40|3084.7|3077|3084.43|3076.73|3084.87|3077.17|3084.34|3076.64|33
1644220070000|2022-02-07 07:47:50|3084.45|3076.75|3084.5|3076.8|3084.93|3077.23|3084.44|3076.74|33
1644220080000|2022-02-07 07:48:00|3084.48|3076.78|3083.8|3076.1|3084.76|3077.06|3083.65|3075.95|34
1644220090000|2022-02-07 07:48:10|3083.78|3076.08|3083.08|3075.38|3083.91|3076.21|3082.91|3075.21|36
1644220100000|2022-02-07 07:48:20|3083.13|3075.43|3081.81|3074.11|3083.13|3075.43|3081.81|3074.11|33
1644220110000|2022-02-07 07:48:30|3081.78|3074.08|3081.52|3073.82|3082.08|3074.38|3081.09|3073.39|37
1644220120000|2022-02-07 07:48:40|3081.38|3073.68|3079.34|3071.64|3081.57|3073.87|3079.21|3071.51|33
1644220130000|2022-02-07 07:48:50|3079.31|3071.61|3077.12|3069.42|3079.31|3071.61|3076.11|3068.41|38
1644220140000|2022-02-07 07:49:00|3077.38|3069.68|3077.05|3069.35|3078.78|3071.08|3076.5|3068.8|39
1644220150000|2022-02-07 07:49:10|3077.11|3069.41|3076.56|3068.86|3077.11|3069.41|3076.52|3068.82|23
1644220160000|2022-02-07 07:49:20|3076.54|3068.84|3075.98|3068.28|3076.62|3068.92|3075.1|3067.4|38
1644220170000|2022-02-07 07:49:30|3076.06|3068.36|3076.19|3068.49|3076.44|3068.74|3076.06|3068.36|27
1644220180000|2022-02-07 07:49:40|3076.29|3068.59|3077.89|3070.19|3077.89|3070.19|3076.19|3068.49|31
1644220190000|2022-02-07 07:49:50|3077.9|3070.2|3078.65|3070.95|3078.65|3070.95|3077.82|3070.12|24
1644220200000|2022-02-07 07:50:00|3078.73|3071.03|3078.67|3070.97|3079.15|3071.45|3078.5|3070.8|32
1644220210000|2022-02-07 07:50:10|3078.7|3071|3079.3|3071.6|3080.02|3072.32|3078.7|3071|38
1644220220000|2022-02-07 07:50:20|3079.36|3071.66|3078.25|3070.55|3079.36|3071.66|3077.79|3070.09|38
1644220230000|2022-02-07 07:50:30|3078.27|3070.57|3076.87|3069.17|3078.52|3070.82|3076.87|3069.17|36
1644220240000|2022-02-07 07:50:40|3076.95|3069.25|3077.24|3069.54|3077.48|3069.78|3076.88|3069.18|35
1644220250000|2022-02-07 07:50:50|3077.33|3069.63|3077.91|3070.21|3078.06|3070.36|3077.08|3069.38|37
1644220260000|2022-02-07 07:51:00|3077.94|3070.24|3077.87|3070.17|3078.3|3070.6|3077.18|3069.48|36
1644220270000|2022-02-07 07:51:10|3078.05|3070.35|3078.87|3071.17|3078.95|3071.25|3077.88|3070.18|33
1644220280000|2022-02-07 07:51:20|3078.9|3071.2|3079.66|3071.96|3080.1|3072.4|3078.9|3071.2|34
1644220290000|2022-02-07 07:51:30|3079.51|3071.81|3079.62|3071.92|3080.25|3072.55|3079.27|3071.57|25
1644220300000|2022-02-07 07:51:40|3079.57|3071.87|3082.33|3074.63|3082.45|3074.75|3079.17|3071.47|31
1644220310000|2022-02-07 07:51:50|3082.4|3074.7|3082.45|3074.75|3082.62|3074.92|3082.1|3074.4|34
1644220320000|2022-02-07 07:52:00|3082.38|3074.68|3082.08|3074.38|3082.38|3074.68|3081.46|3073.76|37
1644220330000|2022-02-07 07:52:10|3081.98|3074.28|3081.59|3073.89|3082.54|3074.84|3081.51|3073.81|33
1644220340000|2022-02-07 07:52:20|3081.67|3073.97|3082.26|3074.56|3082.5|3074.8|3081.62|3073.92|39
1644220350000|2022-02-07 07:52:30|3082.19|3074.49|3081.95|3074.25|3082.19|3074.49|3081.62|3073.92|29
1644220360000|2022-02-07 07:52:40|3082.1|3074.4|3082.28|3074.58|3082.5|3074.8|3081.78|3074.08|37
1644220370000|2022-02-07 07:52:50|3081.91|3074.21|3080.92|3073.22|3081.91|3074.21|3080.81|3073.11|33
1644220380000|2022-02-07 07:53:00|3080.63|3072.93|3080.42|3072.72|3080.79|3073.09|3079.85|3072.15|35
1644220390000|2022-02-07 07:53:10|3080.21|3072.51|3080.66|3072.96|3080.86|3073.16|3080.02|3072.32|36
1644220400000|2022-02-07 07:53:20|3080.7|3073|3081.69|3073.99|3081.89|3074.19|3080.7|3073|34
1644220410000|2022-02-07 07:53:30|3081.9|3074.2|3081.93|3074.23|3082.36|3074.66|3081.55|3073.85|39
1644220420000|2022-02-07 07:53:40|3081.98|3074.28|3081.98|3074.28|3082.18|3074.48|3081.93|3074.23|22
1644220430000|2022-02-07 07:53:50|3081.99|3074.29|3081.86|3074.16|3082.08|3074.38|3081.84|3074.14|18
1644220440000|2022-02-07 07:54:00|3081.92|3074.22|3080.97|3073.27|3082|3074.3|3080.73|3073.03|37
1644220450000|2022-02-07 07:54:10|3080.94|3073.24|3081.21|3073.51|3081.27|3073.57|3080.86|3073.16|28
1644220460000|2022-02-07 07:54:20|3081.08|3073.38|3081.67|3073.97|3081.7|3074|3080.96|3073.26|33
1644220470000|2022-02-07 07:54:30|3081.55|3073.85|3081.66|3073.96|3081.78|3074.08|3081.51|3073.81|30
1644220480000|2022-02-07 07:54:40|3081.48|3073.78|3082.15|3074.45|3082.15|3074.45|3081.46|3073.76|21
1644220490000|2022-02-07 07:54:50|3082.16|3074.46|3082.05|3074.35|3082.28|3074.58|3081.82|3074.12|30
1644220500000|2022-02-07 07:55:00|3082.08|3074.38|3082.26|3074.56|3082.47|3074.77|3082.01|3074.31|34
1644220510000|2022-02-07 07:55:10|3082.29|3074.59|3083.51|3075.81|3084.28|3076.58|3082.26|3074.56|28
1644220520000|2022-02-07 07:55:20|3083.6|3075.9|3084.06|3076.36|3084.06|3076.36|3083.58|3075.88|27
1644220530000|2022-02-07 07:55:30|3084.02|3076.32|3084.42|3076.72|3084.42|3076.72|3084.02|3076.32|29
1644220540000|2022-02-07 07:55:40|3084.34|3076.64|3084.7|3077|3084.71|3077.01|3084.29|3076.59|31
1644220550000|2022-02-07 07:55:50|3084.79|3077.09|3085.35|3077.65|3085.47|3077.77|3084.69|3076.99|32
1644220560000|2022-02-07 07:56:00|3085.33|3077.63|3086.23|3078.53|3086.27|3078.57|3085.16|3077.46|32
1644220570000|2022-02-07 07:56:10|3086.24|3078.54|3086.51|3078.81|3086.52|3078.82|3086.24|3078.54|26
1644220580000|2022-02-07 07:56:20|3086.5|3078.8|3087.27|3079.57|3087.31|3079.61|3086.5|3078.8|33
1644220590000|2022-02-07 07:56:30|3087.3|3079.6|3088.31|3080.61|3088.31|3080.61|3087.28|3079.58|28
1644220600000|2022-02-07 07:56:40|3088.66|3080.96|3087.89|3080.19|3089.63|3081.93|3087.89|3080.19|37
1644220610000|2022-02-07 07:56:50|3087.7|3080|3087.53|3079.83|3087.77|3080.07|3087.38|3079.68|38
1644220620000|2022-02-07 07:57:00|3087.54|3079.84|3087.12|3079.42|3087.73|3080.03|3086.86|3079.16|34
1644220630000|2022-02-07 07:57:10|3087.19|3079.49|3087.53|3079.83|3087.54|3079.84|3087.07|3079.37|32
1644220640000|2022-02-07 07:57:20|3087.49|3079.79|3084.71|3077.01|3087.52|3079.82|3084.34|3076.64|29
1644220650000|2022-02-07 07:57:30|3084.73|3077.03|3087.58|3079.88|3087.58|3079.88|3084.73|3077.03|36
1644220660000|2022-02-07 07:57:40|3087.72|3080.02|3085.89|3078.19|3087.72|3080.02|3085.18|3077.48|37
1644220670000|2022-02-07 07:57:50|3085.98|3078.28|3087.74|3080.04|3088.74|3081.04|3085.98|3078.28|33
1644220680000|2022-02-07 07:58:00|3087.31|3079.61|3088.24|3080.54|3088.27|3080.57|3087.15|3079.45|35
1644220690000|2022-02-07 07:58:10|3088.22|3080.52|3088.12|3080.42|3089.82|3082.12|3088.09|3080.39|39
1644220700000|2022-02-07 07:58:20|3088.25|3080.55|3087.59|3079.89|3088.43|3080.73|3087.59|3079.89|33
1644220710000|2022-02-07 07:58:30|3087.52|3079.82|3086.3|3078.6|3087.64|3079.94|3086.3|3078.6|37
1644220720000|2022-02-07 07:58:40|3086.32|3078.62|3086.88|3079.18|3086.88|3079.18|3086.29|3078.59|30
1644220730000|2022-02-07 07:58:50|3086.98|3079.28|3086.54|3078.84|3087.01|3079.31|3085.12|3077.42|32
1644220740000|2022-02-07 07:59:00|3086.51|3078.81|3086.58|3078.88|3086.58|3078.88|3086.26|3078.56|34
1644220750000|2022-02-07 07:59:10|3086.52|3078.82|3086.85|3079.15|3086.85|3079.15|3086.14|3078.44|24
1644220760000|2022-02-07 07:59:20|3086.76|3079.06|3086.24|3078.54|3086.76|3079.06|3086.17|3078.47|30
1644220770000|2022-02-07 07:59:30|3086.21|3078.51|3086.26|3078.56|3086.41|3078.71|3084.89|3077.19|32
1644220780000|2022-02-07 07:59:40|3086.32|3078.62|3085.64|3077.94|3086.32|3078.62|3085.49|3077.79|35
1644220790000|2022-02-07 07:59:50|3085.89|3078.19|3085.71|3078.01|3085.98|3078.28|3085.56|3077.86|34
1644220800000|2022-02-07 08:00:00|3085.78|3078.08|3085.59|3077.89|3085.82|3078.12|3085.18|3077.48|34
1644220810000|2022-02-07 08:00:10|3085.55|3077.85|3085.34|3077.64|3085.64|3077.94|3085.14|3077.44|34
1644220820000|2022-02-07 08:00:20|3085.28|3077.58|3084.48|3076.78|3085.28|3077.58|3083.99|3076.29|34
1644220830000|2022-02-07 08:00:30|3084.45|3076.75|3084.01|3076.31|3084.46|3076.76|3083.88|3076.18|37
1644220840000|2022-02-07 08:00:40|3084.13|3076.43|3080.85|3073.15|3084.18|3076.48|3080.85|3073.15|32
1644220850000|2022-02-07 08:00:50|3080.7|3073|3083.1|3075.4|3083.27|3075.57|3080.46|3072.76|38
1644220860000|2022-02-07 08:01:00|3083.43|3075.73|3085.28|3077.58|3085.37|3077.67|3082.82|3075.12|40
1644220870000|2022-02-07 08:01:10|3085.39|3077.69|3085.4|3077.7|3086.07|3078.37|3085.28|3077.58|37
1644220880000|2022-02-07 08:01:20|3085.43|3077.73|3085.45|3077.75|3085.62|3077.92|3085.09|3077.39|33
1644220890000|2022-02-07 08:01:30|3085.34|3077.64|3085.43|3077.73|3085.45|3077.75|3084.79|3077.09|36
1644220900000|2022-02-07 08:01:40|3085.33|3077.63|3085.24|3077.54|3085.71|3078.01|3085.11|3077.41|28
1644220910000|2022-02-07 08:01:50|3085.29|3077.59|3085.25|3077.55|3085.43|3077.73|3084.67|3076.97|26
1644220920000|2022-02-07 08:02:00|3085.28|3077.58|3087.48|3079.78|3087.48|3079.78|3085.24|3077.54|38
1644220930000|2022-02-07 08:02:10|3087.56|3079.86|3088.53|3080.83|3088.93|3081.23|3087.56|3079.86|39
1644220940000|2022-02-07 08:02:20|3088.3|3080.6|3088.56|3080.86|3088.98|3081.28|3088.3|3080.6|35
1644220950000|2022-02-07 08:02:30|3088.68|3080.98|3088.66|3080.96|3089.03|3081.33|3088.52|3080.82|34
1644220960000|2022-02-07 08:02:40|3088.58|3080.88|3088.61|3080.91|3088.94|3081.24|3088.54|3080.84|28
1644220970000|2022-02-07 08:02:50|3088.52|3080.82|3089.18|3081.48|3089.18|3081.48|3088.35|3080.65|31
1644220980000|2022-02-07 08:03:00|3089.21|3081.51|3089.59|3081.89|3089.94|3082.24|3089.21|3081.51|31
1644220990000|2022-02-07 08:03:10|3089.68|3081.98|3088.82|3081.12|3089.72|3082.02|3088.72|3081.02|33
1644221000000|2022-02-07 08:03:20|3088.7|3081|3089.37|3081.67|3089.37|3081.67|3088.7|3081|23
1644221010000|2022-02-07 08:03:30|3089.28|3081.58|3088.76|3081.06|3089.28|3081.58|3088.67|3080.97|26
1644221020000|2022-02-07 08:03:40|3088.73|3081.03|3088.25|3080.55|3088.98|3081.28|3087.16|3079.46|29
1644221030000|2022-02-07 08:03:50|3088.13|3080.43|3089.74|3082.04|3089.74|3082.04|3087.93|3080.23|38
1644221040000|2022-02-07 08:04:00|3089.77|3082.07|3089.64|3081.94|3089.77|3082.07|3089.49|3081.79|30
1644221050000|2022-02-07 08:04:10|3089.54|3081.84|3088.77|3081.07|3089.62|3081.92|3088.31|3080.61|34
1644221060000|2022-02-07 08:04:20|3088.84|3081.14|3088.79|3081.09|3089.57|3081.87|3088.79|3081.09|37
1644221070000|2022-02-07 08:04:30|3088.77|3081.07|3089.04|3081.34|3089.15|3081.45|3088.58|3080.88|34
1644221080000|2022-02-07 08:04:40|3089|3081.3|3088.76|3081.06|3089.03|3081.33|3088.68|3080.98|33
1644221090000|2022-02-07 08:04:50|3088.77|3081.07|3089.9|3082.2|3090.06|3082.36|3088.69|3080.99|36
1644221100000|2022-02-07 08:05:00|3090.12|3082.42|3091.23|3083.53|3091.33|3083.63|3089.61|3081.91|37
1644221110000|2022-02-07 08:05:10|3091.4|3083.7|3090.11|3082.41|3091.41|3083.71|3090.11|3082.41|32
1644221120000|2022-02-07 08:05:20|3090|3082.3|3090.53|3082.83|3090.54|3082.84|3089.35|3081.65|38
1644221130000|2022-02-07 08:05:30|3090.52|3082.82|3088.23|3080.53|3090.59|3082.89|3088.23|3080.53|36
1644221140000|2022-02-07 08:05:40|3088.18|3080.48|3088.17|3080.47|3088.27|3080.57|3088.01|3080.31|28
1644221150000|2022-02-07 08:05:50|3088.19|3080.49|3088.49|3080.79|3088.89|3081.19|3088.19|3080.49|26
1644221160000|2022-02-07 08:06:00|3088.55|3080.85|3089.06|3081.36|3089.37|3081.67|3088.38|3080.68|29
1644221170000|2022-02-07 08:06:10|3089.1|3081.4|3089.44|3081.74|3089.98|3082.28|3089.1|3081.4|32
1644221180000|2022-02-07 08:06:20|3089.47|3081.77|3089.89|3082.19|3089.96|3082.26|3088.76|3081.06|32
1644221190000|2022-02-07 08:06:30|3089.92|3082.22|3089.27|3081.57|3089.93|3082.23|3088.6|3080.9|32
1644221200000|2022-02-07 08:06:40|3089.28|3081.58|3089.09|3081.39|3089.91|3082.21|3088.85|3081.15|37
1644221210000|2022-02-07 08:06:50|3089.11|3081.41|3089.05|3081.35|3089.23|3081.53|3088.95|3081.25|23
1644221220000|2022-02-07 08:07:00|3088.95|3081.25|3089.86|3082.16|3089.86|3082.16|3088.95|3081.25|29
1644221230000|2022-02-07 08:07:10|3089.76|3082.06|3088.61|3080.91|3090.04|3082.34|3088.61|3080.91|32
1644221240000|2022-02-07 08:07:20|3088.47|3080.77|3086.71|3079.01|3088.47|3080.77|3086.62|3078.92|33
1644221250000|2022-02-07 08:07:30|3087.08|3079.38|3087.24|3079.54|3087.88|3080.18|3087.08|3079.38|29
1644221260000|2022-02-07 08:07:40|3087.45|3079.75|3087.72|3080.02|3088.07|3080.37|3087.39|3079.69|24
1644221270000|2022-02-07 08:07:50|3087.87|3080.17|3086.58|3078.88|3088.02|3080.32|3086.58|3078.88|35
1644221280000|2022-02-07 08:08:00|3086.63|3078.93|3086.34|3078.64|3086.67|3078.97|3086.34|3078.64|26
1644221290000|2022-02-07 08:08:10|3086.4|3078.7|3086.04|3078.34|3086.4|3078.7|3085.85|3078.15|32
1644221300000|2022-02-07 08:08:20|3085.98|3078.28|3086.14|3078.44|3087.65|3079.95|3085.8|3078.1|37
1644221310000|2022-02-07 08:08:30|3086.07|3078.37|3086.2|3078.5|3086.58|3078.88|3086.03|3078.33|36
1644221320000|2022-02-07 08:08:40|3086.32|3078.62|3085|3077.3|3086.34|3078.64|3084.6|3076.9|38
1644221330000|2022-02-07 08:08:50|3084.93|3077.23|3084.93|3077.23|3085.23|3077.53|3084.78|3077.08|33
1644221340000|2022-02-07 08:09:00|3084.94|3077.24|3083.69|3075.99|3085.66|3077.96|3083.69|3075.99|37
1644221350000|2022-02-07 08:09:10|3083.66|3075.96|3084|3076.3|3084.05|3076.35|3083.13|3075.43|38
1644221360000|2022-02-07 08:09:20|3084.01|3076.31|3082.49|3074.79|3084.42|3076.72|3082.49|3074.79|36
1644221370000|2022-02-07 08:09:30|3082.6|3074.9|3080.8|3073.1|3082.67|3074.97|3080.72|3073.02|36
1644221380000|2022-02-07 08:09:40|3081.04|3073.34|3080.66|3072.96|3081.52|3073.82|3080.39|3072.69|35
1644221390000|2022-02-07 08:09:50|3080.45|3072.75|3078.29|3070.59|3080.84|3073.14|3078.29|3070.59|37
1644221400000|2022-02-07 08:10:00|3078.06|3070.36|3077.09|3069.39|3078.06|3070.36|3076.7|3069|35
1644221410000|2022-02-07 08:10:10|3077.18|3069.48|3079.05|3071.35|3079.47|3071.77|3076.53|3068.83|39
1644221420000|2022-02-07 08:10:20|3079.13|3071.43|3078.19|3070.49|3079.14|3071.44|3077.65|3069.95|37
1644221430000|2022-02-07 08:10:30|3078.23|3070.53|3079.35|3071.65|3079.47|3071.77|3078.13|3070.43|35
1644221440000|2022-02-07 08:10:40|3079.61|3071.91|3079.14|3071.44|3080.26|3072.56|3078.87|3071.17|39
1644221450000|2022-02-07 08:10:50|3079.16|3071.46|3080.29|3072.59|3080.49|3072.79|3079.04|3071.34|36
1644221460000|2022-02-07 08:11:00|3080.34|3072.64|3080.03|3072.33|3081.07|3073.37|3079.9|3072.2|34
1644221470000|2022-02-07 08:11:10|3080.02|3072.32|3079.14|3071.44|3080.22|3072.52|3078.59|3070.89|35
1644221480000|2022-02-07 08:11:20|3079.04|3071.34|3080.2|3072.5|3080.21|3072.51|3078.92|3071.22|32
1644221490000|2022-02-07 08:11:30|3080.19|3072.49|3080.9|3073.2|3081.34|3073.64|3079.87|3072.17|35
1644221500000|2022-02-07 08:11:40|3080.91|3073.21|3081.87|3074.17|3081.91|3074.21|3080.87|3073.17|36
1644221510000|2022-02-07 08:11:50|3081.89|3074.19|3081.9|3074.2|3081.97|3074.27|3081.76|3074.06|21
1644221520000|2022-02-07 08:12:00|3081.88|3074.18|3082.5|3074.8|3082.62|3074.92|3081.85|3074.15|30
1644221530000|2022-02-07 08:12:10|3082.54|3074.84|3083.55|3075.85|3083.55|3075.85|3082.52|3074.82|28
1644221540000|2022-02-07 08:12:20|3083.49|3075.79|3084.08|3076.38|3084.11|3076.41|3082.45|3074.75|33
1644221550000|2022-02-07 08:12:30|3084.02|3076.32|3084.66|3076.96|3084.83|3077.13|3084.02|3076.32|26
1644221560000|2022-02-07 08:12:40|3084.68|3076.98|3083.46|3075.76|3084.7|3077|3083.39|3075.69|27
1644221570000|2022-02-07 08:12:50|3083.49|3075.79|3082.65|3074.95|3084.24|3076.54|3082.52|3074.82|34
1644221580000|2022-02-07 08:13:00|3082.89|3075.19|3083.9|3076.2|3084.41|3076.71|3082.85|3075.15|37
1644221590000|2022-02-07 08:13:10|3083.92|3076.22|3083.54|3075.84|3084.07|3076.37|3083.54|3075.84|32
1644221600000|2022-02-07 08:13:20|3083.22|3075.52|3083.13|3075.43|3083.54|3075.84|3082.59|3074.89|34
1644221610000|2022-02-07 08:13:30|3083.15|3075.45|3083.16|3075.46|3083.2|3075.5|3082.95|3075.25|29
1644221620000|2022-02-07 08:13:40|3083.15|3075.45|3082.93|3075.23|3083.58|3075.88|3082.93|3075.23|32
1644221630000|2022-02-07 08:13:50|3082.99|3075.29|3082.18|3074.48|3082.99|3075.29|3081.64|3073.94|35
1644221640000|2022-02-07 08:14:00|3082.17|3074.47|3081.84|3074.14|3082.17|3074.47|3081.82|3074.12|30
1644221650000|2022-02-07 08:14:10|3081.9|3074.2|3081.08|3073.38|3081.91|3074.21|3081.05|3073.35|37
1644221660000|2022-02-07 08:14:20|3081.05|3073.35|3081.43|3073.73|3081.44|3073.74|3081.05|3073.35|32
1644221670000|2022-02-07 08:14:30|3081.52|3073.82|3081.5|3073.8|3081.91|3074.21|3081.28|3073.58|30
1644221680000|2022-02-07 08:14:40|3081.45|3073.75|3082.15|3074.45|3082.19|3074.49|3081.38|3073.68|35
1644221690000|2022-02-07 08:14:50|3082.12|3074.42|3082.89|3075.19|3082.89|3075.19|3082.11|3074.41|18
1644221700000|2022-02-07 08:15:00|3082.86|3075.16|3082.22|3074.52|3082.96|3075.26|3081.58|3073.88|30
1644221710000|2022-02-07 08:15:10|3082.26|3074.56|3083.66|3075.96|3083.66|3075.96|3081.91|3074.21|35
1644221720000|2022-02-07 08:15:20|3083.92|3076.22|3084.11|3076.41|3084.2|3076.5|3083.77|3076.07|34
1644221730000|2022-02-07 08:15:30|3083.96|3076.26|3083.29|3075.59|3084.07|3076.37|3082.54|3074.84|34
1644221740000|2022-02-07 08:15:40|3083.37|3075.67|3080.87|3073.17|3083.37|3075.67|3080.85|3073.15|36
1644221750000|2022-02-07 08:15:50|3081.04|3073.34|3080.8|3073.1|3081.23|3073.53|3080.65|3072.95|35
1644221760000|2022-02-07 08:16:00|3080.79|3073.09|3081.38|3073.68|3081.38|3073.68|3080.79|3073.09|34
1644221770000|2022-02-07 08:16:10|3081.23|3073.53|3081.24|3073.54|3081.48|3073.78|3081.07|3073.37|33
1644221780000|2022-02-07 08:16:20|3081.17|3073.47|3081.69|3073.99|3081.69|3073.99|3080.53|3072.83|39
1644221790000|2022-02-07 08:16:30|3081.82|3074.12|3081.86|3074.16|3082.28|3074.58|3081.68|3073.98|34
1644221800000|2022-02-07 08:16:40|3081.85|3074.15|3081.77|3074.07|3082.13|3074.43|3081.11|3073.41|34
1644221810000|2022-02-07 08:16:50|3081.78|3074.08|3082.7|3075|3083.25|3075.55|3081.78|3074.08|33
1644221820000|2022-02-07 08:17:00|3082.73|3075.03|3084.55|3076.85|3084.74|3077.04|3082.56|3074.86|37
1644221830000|2022-02-07 08:17:10|3084.53|3076.83|3083.24|3075.54|3084.57|3076.87|3082.83|3075.13|37
1644221840000|2022-02-07 08:17:20|3083.58|3075.88|3084.25|3076.55|3084.59|3076.89|3083.28|3075.58|38
1644221850000|2022-02-07 08:17:30|3084.24|3076.54|3083.43|3075.73|3084.51|3076.81|3083.31|3075.61|31
1644221860000|2022-02-07 08:17:40|3083.46|3075.76|3081.04|3073.34|3083.46|3075.76|3080.93|3073.23|36
1644221870000|2022-02-07 08:17:50|3080.99|3073.29|3081.7|3074|3081.95|3074.25|3080.43|3072.73|37
1644221880000|2022-02-07 08:18:00|3081.68|3073.98|3080.19|3072.49|3081.76|3074.06|3079.86|3072.16|36
1644221890000|2022-02-07 08:18:10|3080.15|3072.45|3080.3|3072.6|3080.56|3072.86|3080.02|3072.32|30
1644221900000|2022-02-07 08:18:20|3080.29|3072.59|3080.22|3072.52|3080.41|3072.71|3079.99|3072.29|34
1644221910000|2022-02-07 08:18:30|3080.17|3072.47|3080.29|3072.59|3080.58|3072.88|3080.17|3072.47|32
1644221920000|2022-02-07 08:18:40|3080.28|3072.58|3080.4|3072.7|3080.83|3073.13|3080.27|3072.57|20
1644221930000|2022-02-07 08:18:50|3080.35|3072.65|3080.48|3072.78|3080.78|3073.08|3080.31|3072.61|34
1644221940000|2022-02-07 08:19:00|3080.49|3072.79|3077.95|3070.25|3080.49|3072.79|3077.84|3070.14|38
1644221950000|2022-02-07 08:19:10|3078|3070.3|3077.21|3069.51|3078.92|3071.22|3077.08|3069.38|37
1644221960000|2022-02-07 08:19:20|3077.23|3069.53|3076.56|3068.86|3077.85|3070.15|3076.56|3068.86|28
1644221970000|2022-02-07 08:19:30|3076.69|3068.99|3076.96|3069.26|3077.6|3069.9|3076.69|3068.99|31
1644221980000|2022-02-07 08:19:40|3077.12|3069.42|3076.41|3068.71|3077.55|3069.85|3075.78|3068.08|36
1644221990000|2022-02-07 08:19:50|3076.46|3068.76|3075.73|3068.03|3077.43|3069.73|3075.22|3067.52|37
1644222000000|2022-02-07 08:20:00|3075.67|3067.97|3075.13|3067.43|3076.23|3068.53|3075.13|3067.43|33
1644222010000|2022-02-07 08:20:10|3075.07|3067.37|3075.13|3067.43|3075.43|3067.73|3072.19|3064.49|39
1644222020000|2022-02-07 08:20:20|3075.14|3067.44|3076.21|3068.51|3076.58|3068.88|3074.87|3067.17|36
1644222030000|2022-02-07 08:20:30|3076.26|3068.56|3076.48|3068.78|3076.73|3069.03|3076.21|3068.51|33
1644222040000|2022-02-07 08:20:40|3076.53|3068.83|3076.05|3068.35|3076.86|3069.16|3076.05|3068.35|26
1644222050000|2022-02-07 08:20:50|3076.65|3068.95|3077.75|3070.05|3077.75|3070.05|3076.01|3068.31|19
1644222060000|2022-02-07 08:21:00|3077.88|3070.18|3077.23|3069.53|3077.88|3070.18|3076.93|3069.23|27
1644222070000|2022-02-07 08:21:10|3077.03|3069.33|3078.33|3070.63|3079.39|3071.69|3076.7|3069|39
1644222080000|2022-02-07 08:21:20|3078.28|3070.58|3078.35|3070.65|3078.81|3071.11|3078.22|3070.52|33
1644222090000|2022-02-07 08:21:30|3078.81|3071.11|3078.54|3070.84|3079.19|3071.49|3078.18|3070.48|28
1644222100000|2022-02-07 08:21:40|3078.37|3070.67|3079.16|3071.46|3079.22|3071.52|3078.21|3070.51|32
1644222110000|2022-02-07 08:21:50|3080.1|3072.4|3078.78|3071.08|3080.65|3072.95|3078.72|3071.02|35
1644222120000|2022-02-07 08:22:00|3078.77|3071.07|3080.49|3072.79|3080.49|3072.79|3078.74|3071.04|33
1644222130000|2022-02-07 08:22:10|3080.59|3072.89|3079.89|3072.19|3081.75|3074.05|3079.7|3072|36
1644222140000|2022-02-07 08:22:20|3079.86|3072.16|3078.98|3071.28|3079.91|3072.21|3078.53|3070.83|34
1644222150000|2022-02-07 08:22:30|3078.9|3071.2|3079.2|3071.5|3079.22|3071.52|3078.9|3071.2|20
1644222160000|2022-02-07 08:22:40|3079.21|3071.51|3079.22|3071.52|3079.37|3071.67|3079.01|3071.31|23
1644222170000|2022-02-07 08:22:50|3079.3|3071.6|3079.07|3071.37|3079.34|3071.64|3078.78|3071.08|24
1644222180000|2022-02-07 08:23:00|3079.08|3071.38|3079.32|3071.62|3079.32|3071.62|3078.45|3070.75|29
1644222190000|2022-02-07 08:23:10|3079.65|3071.95|3079|3071.3|3079.65|3071.95|3079|3071.3|28
1644222200000|2022-02-07 08:23:20|3079.01|3071.31|3079.18|3071.48|3079.33|3071.63|3078.87|3071.17|32
1644222210000|2022-02-07 08:23:30|3079.19|3071.49|3079.24|3071.54|3079.31|3071.61|3079.04|3071.34|23
1644222220000|2022-02-07 08:23:40|3079.21|3071.51|3079.26|3071.56|3079.26|3071.56|3078.04|3070.34|34
1644222230000|2022-02-07 08:23:50|3079.25|3071.55|3079.91|3072.21|3080.46|3072.76|3079.25|3071.55|30
1644222240000|2022-02-07 08:24:00|3079.9|3072.2|3079.81|3072.11|3079.99|3072.29|3079.58|3071.88|28
1644222250000|2022-02-07 08:24:10|3079.76|3072.06|3079.64|3071.94|3080.36|3072.66|3079.1|3071.4|35
1644222260000|2022-02-07 08:24:20|3079.46|3071.76|3078.51|3070.81|3079.6|3071.9|3078.33|3070.63|28
1644222270000|2022-02-07 08:24:30|3078.46|3070.76|3078.66|3070.96|3078.94|3071.24|3078.22|3070.52|36
1644222280000|2022-02-07 08:24:40|3078.67|3070.97|3078.63|3070.93|3078.83|3071.13|3077.77|3070.07|34
1644222290000|2022-02-07 08:24:50|3078.62|3070.92|3078.3|3070.6|3078.83|3071.13|3078.24|3070.54|21
1644222300000|2022-02-07 08:25:00|3078.14|3070.44|3076.67|3068.97|3078.2|3070.5|3076.67|3068.97|28
1644222310000|2022-02-07 08:25:10|3076.8|3069.1|3076.19|3068.49|3077.08|3069.38|3075.21|3067.51|40
1644222320000|2022-02-07 08:25:20|3076.2|3068.5|3076.34|3068.64|3076.43|3068.73|3075.46|3067.76|33
1644222330000|2022-02-07 08:25:30|3076.33|3068.63|3077.91|3070.21|3077.91|3070.21|3076.33|3068.63|36
1644222340000|2022-02-07 08:25:40|3077.66|3069.96|3077.12|3069.42|3078.08|3070.38|3076.97|3069.27|35
1644222350000|2022-02-07 08:25:50|3077.1|3069.4|3077.04|3069.34|3077.49|3069.79|3076.33|3068.63|36
1644222360000|2022-02-07 08:26:00|3077.12|3069.42|3077.43|3069.73|3077.91|3070.21|3077.12|3069.42|33
1644222370000|2022-02-07 08:26:10|3077.37|3069.67|3077.84|3070.14|3077.92|3070.22|3077.36|3069.66|28
1644222380000|2022-02-07 08:26:20|3077.81|3070.11|3078.23|3070.53|3078.31|3070.61|3077.73|3070.03|18
1644222390000|2022-02-07 08:26:30|3078.32|3070.62|3079.01|3071.31|3079.03|3071.33|3078.02|3070.32|31
1644222400000|2022-02-07 08:26:40|3078.97|3071.27|3079|3071.3|3079.14|3071.44|3078.42|3070.72|28
1644222410000|2022-02-07 08:26:50|3078.86|3071.16|3079.01|3071.31|3079.09|3071.39|3078.8|3071.1|29
1644222420000|2022-02-07 08:27:00|3079|3071.3|3078.74|3071.04|3079.09|3071.39|3078.4|3070.7|33
1644222430000|2022-02-07 08:27:10|3078.57|3070.87|3079.81|3072.11|3079.88|3072.18|3078.4|3070.7|32
1644222440000|2022-02-07 08:27:20|3079.95|3072.25|3079.43|3071.73|3080.94|3073.24|3079.3|3071.6|34
1644222450000|2022-02-07 08:27:30|3079.38|3071.68|3078.98|3071.28|3079.58|3071.88|3078.93|3071.23|27
1644222460000|2022-02-07 08:27:40|3079.04|3071.34|3079.1|3071.4|3079.14|3071.44|3078.57|3070.87|18
1644222470000|2022-02-07 08:27:50|3078.76|3071.06|3079.01|3071.31|3079.17|3071.47|3078.57|3070.87|25
1644222480000|2022-02-07 08:28:00|3078.99|3071.29|3078.13|3070.43|3079.04|3071.34|3077.96|3070.26|34
1644222490000|2022-02-07 08:28:10|3078.16|3070.46|3078.62|3070.92|3078.62|3070.92|3077.71|3070.01|27
1644222500000|2022-02-07 08:28:20|3078.71|3071.01|3078.78|3071.08|3079.1|3071.4|3078.32|3070.62|35
1644222510000|2022-02-07 08:28:30|3078.79|3071.09|3078.74|3071.04|3078.86|3071.16|3078.01|3070.31|28
1644222520000|2022-02-07 08:28:40|3078.75|3071.05|3077.18|3069.48|3078.99|3071.29|3077.18|3069.48|33
1644222530000|2022-02-07 08:28:50|3077.2|3069.5|3076.21|3068.51|3077.33|3069.63|3076.21|3068.51|40
1644222540000|2022-02-07 08:29:00|3076.33|3068.63|3076.71|3069.01|3078.13|3070.43|3076.33|3068.63|40
1644222550000|2022-02-07 08:29:10|3076.74|3069.04|3077.37|3069.67|3077.4|3069.7|3076.64|3068.94|36
1644222560000|2022-02-07 08:29:20|3077.36|3069.66|3076.79|3069.09|3077.55|3069.85|3076.77|3069.07|32
1644222570000|2022-02-07 08:29:30|3076.73|3069.03|3076.81|3069.11|3077.34|3069.64|3076.68|3068.98|32
1644222580000|2022-02-07 08:29:40|3076.82|3069.12|3077.09|3069.39|3077.34|3069.64|3076.62|3068.92|37
1644222590000|2022-02-07 08:29:50|3077.06|3069.36|3076.21|3068.51|3077.19|3069.49|3076.09|3068.39|32
1644222600000|2022-02-07 08:30:00|3076.3|3068.6|3075.46|3067.76|3076.49|3068.79|3075.3|3067.6|29
1644222610000|2022-02-07 08:30:10|3075.79|3068.09|3078.28|3070.58|3078.54|3070.84|3075.31|3067.61|34
1644222620000|2022-02-07 08:30:20|3078.54|3070.84|3078.48|3070.78|3079.17|3071.47|3078.24|3070.54|36
1644222630000|2022-02-07 08:30:30|3078.47|3070.77|3077.39|3069.69|3078.71|3071.01|3077.37|3069.67|37
1644222640000|2022-02-07 08:30:40|3077.34|3069.64|3077.36|3069.66|3077.47|3069.77|3076.89|3069.19|29
1644222650000|2022-02-07 08:30:50|3077.19|3069.49|3078.09|3070.39|3078.37|3070.67|3076.99|3069.29|36
1644222660000|2022-02-07 08:31:00|3078.03|3070.33|3077.94|3070.24|3078.18|3070.48|3077.3|3069.6|37
1644222670000|2022-02-07 08:31:10|3077.74|3070.04|3078.88|3071.18|3079.05|3071.35|3077.74|3070.04|34
1644222680000|2022-02-07 08:31:20|3078.89|3071.19|3079.29|3071.59|3079.74|3072.04|3078.89|3071.19|35
1644222690000|2022-02-07 08:31:30|3079.31|3071.61|3078.4|3070.7|3079.31|3071.61|3078.06|3070.36|32
1644222700000|2022-02-07 08:31:40|3078.46|3070.76|3078.61|3070.91|3078.92|3071.22|3078.42|3070.72|33
1644222710000|2022-02-07 08:31:50|3078.59|3070.89|3078.25|3070.55|3078.59|3070.89|3077.79|3070.09|34
1644222720000|2022-02-07 08:32:00|3078.28|3070.58|3078.9|3071.2|3078.9|3071.2|3078.28|3070.58|30
1644222730000|2022-02-07 08:32:10|3078.83|3071.13|3077.55|3069.85|3078.84|3071.14|3077.24|3069.54|30
1644222740000|2022-02-07 08:32:20|3077.6|3069.9|3077.39|3069.69|3077.63|3069.93|3077.21|3069.51|24
1644222750000|2022-02-07 08:32:30|3077.31|3069.61|3081.23|3073.53|3081.23|3073.53|3077.24|3069.54|30
1644222760000|2022-02-07 08:32:40|3081.22|3073.52|3079.7|3072|3081.22|3073.52|3079.25|3071.55|38
1644222770000|2022-02-07 08:32:50|3079.39|3071.69|3079.57|3071.87|3080.53|3072.83|3079.39|3071.69|37
1644222780000|2022-02-07 08:33:00|3079.6|3071.9|3079.15|3071.45|3080.69|3072.99|3079.15|3071.45|35
1644222790000|2022-02-07 08:33:10|3079.41|3071.71|3079.66|3071.96|3080.66|3072.96|3079.21|3071.51|36
1644222800000|2022-02-07 08:33:20|3079.6|3071.9|3078.37|3070.67|3079.84|3072.14|3078.03|3070.33|31
1644222810000|2022-02-07 08:33:30|3078.25|3070.55|3078.5|3070.8|3078.5|3070.8|3077.89|3070.19|30
1644222820000|2022-02-07 08:33:40|3078.27|3070.57|3078.18|3070.48|3078.37|3070.67|3077.42|3069.72|34
1644222830000|2022-02-07 08:33:50|3078.25|3070.55|3078.74|3071.04|3078.79|3071.09|3078.1|3070.4|29
1644222840000|2022-02-07 08:34:00|3078.63|3070.93|3076.61|3068.91|3080.03|3072.33|3076.61|3068.91|31
1644222850000|2022-02-07 08:34:10|3076.52|3068.82|3076.74|3069.04|3077.52|3069.82|3076.29|3068.59|35
1644222860000|2022-02-07 08:34:20|3076.95|3069.25|3076.64|3068.94|3076.95|3069.25|3076.33|3068.63|30
1644222870000|2022-02-07 08:34:30|3076.65|3068.95|3075.96|3068.26|3077.22|3069.52|3075.63|3067.93|36
1644222880000|2022-02-07 08:34:40|3075.94|3068.24|3076.22|3068.52|3076.31|3068.61|3075.85|3068.15|32
1644222890000|2022-02-07 08:34:50|3076.15|3068.45|3075.44|3067.74|3076.22|3068.52|3075.44|3067.74|34
1644222900000|2022-02-07 08:35:00|3074.92|3067.22|3075.49|3067.79|3075.6|3067.9|3074.75|3067.05|37
1644222910000|2022-02-07 08:35:10|3075.52|3067.82|3076.47|3068.77|3076.81|3069.11|3075.45|3067.75|38
1644222920000|2022-02-07 08:35:20|3076.48|3068.78|3076.29|3068.59|3076.6|3068.9|3076.03|3068.33|32
1644222930000|2022-02-07 08:35:30|3076.27|3068.57|3076.38|3068.68|3076.4|3068.7|3075.96|3068.26|26
1644222940000|2022-02-07 08:35:40|3076.56|3068.86|3075.8|3068.1|3076.83|3069.13|3075.8|3068.1|32
1644222950000|2022-02-07 08:35:50|3075.97|3068.27|3076.81|3069.11|3077.01|3069.31|3075.97|3068.27|36
1644222960000|2022-02-07 08:36:00|3076.75|3069.05|3076.71|3069.01|3076.79|3069.09|3076.26|3068.56|32
1644222970000|2022-02-07 08:36:10|3076.64|3068.94|3076.44|3068.74|3076.94|3069.24|3076.24|3068.54|31
1644222980000|2022-02-07 08:36:20|3076.45|3068.75|3075.74|3068.04|3077.1|3069.4|3075.74|3068.04|34
1644222990000|2022-02-07 08:36:30|3075.81|3068.11|3076.3|3068.6|3076.31|3068.61|3075.18|3067.48|31
1644223000000|2022-02-07 08:36:40|3076.32|3068.62|3076.09|3068.39|3077.33|3069.63|3076.09|3068.39|36
1644223010000|2022-02-07 08:36:50|3075.89|3068.19|3076.73|3069.03|3076.73|3069.03|3075.59|3067.89|36
1644223020000|2022-02-07 08:37:00|3076.6|3068.9|3077.04|3069.34|3077.08|3069.38|3076.3|3068.6|34
1644223030000|2022-02-07 08:37:10|3077.26|3069.56|3076.98|3069.28|3077.41|3069.71|3076.96|3069.26|29
1644223040000|2022-02-07 08:37:20|3076.97|3069.27|3076.67|3068.97|3077.15|3069.45|3076.22|3068.52|28
1644223050000|2022-02-07 08:37:30|3076.49|3068.79|3075.76|3068.06|3076.83|3069.13|3075.76|3068.06|29
1644223060000|2022-02-07 08:37:40|3075.47|3067.77|3076.17|3068.47|3076.31|3068.61|3075.42|3067.72|34
1644223070000|2022-02-07 08:37:50|3075.99|3068.29|3076.59|3068.89|3076.59|3068.89|3075.86|3068.16|24
1644223080000|2022-02-07 08:38:00|3076.56|3068.86|3077.16|3069.46|3077.26|3069.56|3076.07|3068.37|18
1644223090000|2022-02-07 08:38:10|3077.54|3069.84|3076.97|3069.27|3077.54|3069.84|3076.44|3068.74|35
1644223100000|2022-02-07 08:38:20|3077|3069.3|3077.37|3069.67|3078.17|3070.47|3076.57|3068.87|35
1644223110000|2022-02-07 08:38:30|3077.08|3069.38|3076.61|3068.91|3078.18|3070.48|3076.46|3068.76|35
1644223120000|2022-02-07 08:38:40|3076.67|3068.97|3076.45|3068.75|3077.22|3069.52|3076.19|3068.49|29
1644223130000|2022-02-07 08:38:50|3076.33|3068.63|3075.58|3067.88|3076.47|3068.77|3075.57|3067.87|31
1644223140000|2022-02-07 08:39:00|3075.63|3067.93|3076.42|3068.72|3076.54|3068.84|3075.63|3067.93|35
1644223150000|2022-02-07 08:39:10|3076.48|3068.78|3075.3|3067.6|3076.48|3068.78|3075.21|3067.51|28
1644223160000|2022-02-07 08:39:20|3075.51|3067.81|3075.02|3067.32|3075.63|3067.93|3074.68|3066.98|29
1644223170000|2022-02-07 08:39:30|3074.99|3067.29|3074.45|3066.75|3075.1|3067.4|3074.06|3066.36|34
1644223180000|2022-02-07 08:39:40|3074.44|3066.74|3073.91|3066.21|3074.44|3066.74|3073.88|3066.18|36
1644223190000|2022-02-07 08:39:50|3073.78|3066.08|3074|3066.3|3074.06|3066.36|3073.73|3066.03|35
1644223200000|2022-02-07 08:40:00|3073.99|3066.29|3074.21|3066.51|3074.64|3066.94|3073.86|3066.16|33
1644223210000|2022-02-07 08:40:10|3074.1|3066.4|3075.69|3067.99|3075.86|3068.16|3073.83|3066.13|35
1644223220000|2022-02-07 08:40:20|3075.68|3067.98|3075.74|3068.04|3075.84|3068.14|3075.48|3067.78|31
1644223230000|2022-02-07 08:40:30|3075.66|3067.96|3074.52|3066.82|3075.9|3068.2|3074.44|3066.74|35
1644223240000|2022-02-07 08:40:40|3074.49|3066.79|3074.03|3066.33|3074.77|3067.07|3073.9|3066.2|35
1644223250000|2022-02-07 08:40:50|3074.13|3066.43|3074.03|3066.33|3074.14|3066.44|3073.88|3066.18|30
1644223260000|2022-02-07 08:41:00|3073.9|3066.2|3073.23|3065.53|3073.92|3066.22|3073.23|3065.53|30
1644223270000|2022-02-07 08:41:10|3073.15|3065.45|3073.05|3065.35|3073.21|3065.51|3072.94|3065.24|31
1644223280000|2022-02-07 08:41:20|3073.06|3065.36|3073.45|3065.75|3073.58|3065.88|3072.98|3065.28|33
1644223290000|2022-02-07 08:41:30|3073.47|3065.77|3074.58|3066.88|3074.58|3066.88|3073.46|3065.76|31
1644223300000|2022-02-07 08:41:40|3074.57|3066.87|3074.63|3066.93|3074.64|3066.94|3074.56|3066.86|24
1644223310000|2022-02-07 08:41:50|3074.61|3066.91|3074.94|3067.24|3074.96|3067.26|3074.45|3066.75|25
1644223320000|2022-02-07 08:42:00|3074.98|3067.28|3075.45|3067.75|3075.58|3067.88|3074.2|3066.5|34
1644223330000|2022-02-07 08:42:10|3075.51|3067.81|3075.49|3067.79|3075.61|3067.91|3075.28|3067.58|33
1644223340000|2022-02-07 08:42:20|3075.44|3067.74|3075.67|3067.97|3075.67|3067.97|3074.9|3067.2|28
1644223350000|2022-02-07 08:42:30|3075.74|3068.04|3075.36|3067.66|3076.46|3068.76|3075.06|3067.36|39
1644223360000|2022-02-07 08:42:40|3075.51|3067.81|3074.01|3066.31|3075.54|3067.84|3073.8|3066.1|34
1644223370000|2022-02-07 08:42:50|3073.79|3066.09|3073.57|3065.87|3074.26|3066.56|3073.49|3065.79|31
1644223380000|2022-02-07 08:43:00|3073.7|3066|3073.54|3065.84|3073.9|3066.2|3073.25|3065.55|30
1644223390000|2022-02-07 08:43:10|3073.47|3065.77|3073.14|3065.44|3073.67|3065.97|3072.81|3065.11|32
1644223400000|2022-02-07 08:43:20|3072.87|3065.17|3073.93|3066.23|3073.93|3066.23|3072.84|3065.14|19
1644223410000|2022-02-07 08:43:30|3073.92|3066.22|3073.91|3066.21|3073.92|3066.22|3073.75|3066.05|4
1644223420000|2022-02-07 08:43:40|3074.04|3066.34|3074.02|3066.32|3074.04|3066.34|3074.02|3066.32|2
1644223430000|2022-02-07 08:43:50|3074.04|3066.34|3073.86|3066.16|3075.02|3067.32|3073.86|3066.16|21
1644223440000|2022-02-07 08:44:00|3073.79|3066.09|3074.43|3066.73|3074.48|3066.78|3073.79|3066.09|27
1644223450000|2022-02-07 08:44:10|3074.49|3066.79|3074.03|3066.33|3074.49|3066.79|3074.01|3066.31|16
1644223460000|2022-02-07 08:44:20|3074.12|3066.42|3076.88|3069.18|3076.88|3069.18|3074.06|3066.36|36
1644223470000|2022-02-07 08:44:30|3076.37|3068.67|3077.02|3069.32|3077.98|3070.28|3076.37|3068.67|37
1644223480000|2022-02-07 08:44:40|3076.96|3069.26|3076.94|3069.24|3077.18|3069.48|3076.52|3068.82|33
1644223490000|2022-02-07 08:44:50|3076.88|3069.18|3076.95|3069.25|3076.96|3069.26|3075.76|3068.06|38
1644223500000|2022-02-07 08:45:00|3077|3069.3|3077.46|3069.76|3077.49|3069.79|3076.41|3068.71|30
1644223510000|2022-02-07 08:45:10|3077.6|3069.9|3078.73|3071.03|3078.73|3071.03|3077.2|3069.5|33
1644223520000|2022-02-07 08:45:20|3078.92|3071.22|3078.67|3070.97|3079.59|3071.89|3078.57|3070.87|27
1644223530000|2022-02-07 08:45:30|3078.66|3070.96|3078.45|3070.75|3078.69|3070.99|3078.17|3070.47|33
1644223540000|2022-02-07 08:45:40|3078.47|3070.77|3078.73|3071.03|3078.73|3071.03|3077.87|3070.17|19
1644223550000|2022-02-07 08:45:50|3078.87|3071.17|3078.72|3071.02|3079.01|3071.31|3078.65|3070.95|26
1644223560000|2022-02-07 08:46:00|3078.73|3071.03|3077.95|3070.25|3078.89|3071.19|3077.95|3070.25|29
1644223570000|2022-02-07 08:46:10|3077.58|3069.88|3078.46|3070.76|3078.69|3070.99|3077.43|3069.73|24
1644223580000|2022-02-07 08:46:20|3078.58|3070.88|3078.45|3070.75|3078.79|3071.09|3078.31|3070.61|29
1644223590000|2022-02-07 08:46:30|3078.44|3070.74|3077.85|3070.15|3078.63|3070.93|3077.53|3069.83|34
1644223600000|2022-02-07 08:46:40|3077.92|3070.22|3077.72|3070.02|3078.13|3070.43|3077.72|3070.02|23
1644223610000|2022-02-07 08:46:50|3077.75|3070.05|3078.81|3071.11|3078.92|3071.22|3077.75|3070.05|31
1644223620000|2022-02-07 08:47:00|3078.8|3071.1|3078.25|3070.55|3078.8|3071.1|3078.05|3070.35|27
1644223630000|2022-02-07 08:47:10|3078.31|3070.61|3077.77|3070.07|3078.45|3070.75|3077.51|3069.81|36
1644223640000|2022-02-07 08:47:20|3077.76|3070.06|3076.84|3069.14|3077.83|3070.13|3075.96|3068.26|28
1644223650000|2022-02-07 08:47:30|3077|3069.3|3076.79|3069.09|3077.45|3069.75|3076.75|3069.05|35
1644223660000|2022-02-07 08:47:40|3076.87|3069.17|3077.74|3070.04|3077.74|3070.04|3076.76|3069.06|25
1644223670000|2022-02-07 08:47:50|3077.88|3070.18|3079.13|3071.43|3079.41|3071.71|3077.75|3070.05|37
1644223680000|2022-02-07 08:48:00|3079.08|3071.38|3079.3|3071.6|3080.7|3073|3078.77|3071.07|31
1644223690000|2022-02-07 08:48:10|3079.27|3071.57|3080.14|3072.44|3080.65|3072.95|3079.27|3071.57|38
1644223700000|2022-02-07 08:48:20|3080.34|3072.64|3079.9|3072.2|3080.39|3072.69|3079.4|3071.7|26
1644223710000|2022-02-07 08:48:30|3079.89|3072.19|3079.65|3071.95|3079.89|3072.19|3079.65|3071.95|18
1644223720000|2022-02-07 08:48:40|3079.66|3071.96|3079.19|3071.49|3079.72|3072.02|3079|3071.3|32
1644223730000|2022-02-07 08:48:50|3079.38|3071.68|3079.3|3071.6|3079.38|3071.68|3079.04|3071.34|31
1644223740000|2022-02-07 08:49:00|3079.09|3071.39|3079.43|3071.73|3079.47|3071.77|3079.09|3071.39|15
1644223750000|2022-02-07 08:49:10|3079.15|3071.45|3079.76|3072.06|3079.76|3072.06|3079.15|3071.45|26
1644223760000|2022-02-07 08:49:20|3079.99|3072.29|3080.08|3072.38|3080.22|3072.52|3079.93|3072.23|20
1644223770000|2022-02-07 08:49:30|3079.78|3072.08|3079.94|3072.24|3080.23|3072.53|3079.69|3071.99|28
1644223780000|2022-02-07 08:49:40|3079.91|3072.21|3079.9|3072.2|3079.91|3072.21|3079.88|3072.18|10
1644223790000|2022-02-07 08:49:50|3079.89|3072.19|3080.14|3072.44|3080.14|3072.44|3079.88|3072.18|21
1644223800000|2022-02-07 08:50:00|3080.15|3072.45|3080.27|3072.57|3080.59|3072.89|3080.15|3072.45|17
1644223810000|2022-02-07 08:50:10|3080.42|3072.72|3080.88|3073.18|3081.02|3073.32|3080.42|3072.72|32
1644223820000|2022-02-07 08:50:20|3080.86|3073.16|3080.4|3072.7|3081|3073.3|3080.29|3072.59|25
1644223830000|2022-02-07 08:50:30|3080.39|3072.69|3081.08|3073.38|3081.19|3073.49|3080.39|3072.69|33
1644223840000|2022-02-07 08:50:40|3081.09|3073.39|3080.68|3072.98|3081.19|3073.49|3080.62|3072.92|29
1644223850000|2022-02-07 08:50:50|3080.44|3072.74|3080.51|3072.81|3080.55|3072.85|3080.12|3072.42|27
1644223860000|2022-02-07 08:51:00|3080.56|3072.86|3080.1|3072.4|3080.59|3072.89|3079.89|3072.19|27
1644223870000|2022-02-07 08:51:10|3080.18|3072.48|3081.25|3073.55|3081.36|3073.66|3079.9|3072.2|28
1644223880000|2022-02-07 08:51:20|3081.23|3073.53|3080.94|3073.24|3081.47|3073.77|3080.92|3073.22|30
1644223890000|2022-02-07 08:51:30|3081.2|3073.5|3081.92|3074.22|3082.74|3075.04|3081.1|3073.4|36
1644223900000|2022-02-07 08:51:40|3081.75|3074.05|3082.01|3074.31|3082.34|3074.64|3081.61|3073.91|30
1644223910000|2022-02-07 08:51:50|3082|3074.3|3082.07|3074.37|3082.44|3074.74|3081.75|3074.05|33
1644223920000|2022-02-07 08:52:00|3082.22|3074.52|3083.63|3075.93|3083.71|3076.01|3081.66|3073.96|30
1644223930000|2022-02-07 08:52:10|3083.35|3075.65|3083.08|3075.38|3083.47|3075.77|3082.3|3074.6|31
1644223940000|2022-02-07 08:52:20|3083.09|3075.39|3083.52|3075.82|3083.75|3076.05|3082.82|3075.12|33
1644223950000|2022-02-07 08:52:30|3083.54|3075.84|3083.49|3075.79|3084.03|3076.33|3083.18|3075.48|33
1644223960000|2022-02-07 08:52:40|3083.5|3075.8|3084.26|3076.56|3084.29|3076.59|3083.27|3075.57|28
1644223970000|2022-02-07 08:52:50|3084.3|3076.6|3084.66|3076.96|3084.77|3077.07|3084.27|3076.57|25
1644223980000|2022-02-07 08:53:00|3084.59|3076.89|3084.98|3077.28|3085.26|3077.56|3084.55|3076.85|30
1644223990000|2022-02-07 08:53:10|3084.88|3077.18|3084.45|3076.75|3084.97|3077.27|3084.3|3076.6|39
1644224000000|2022-02-07 08:53:20|3084.57|3076.87|3084.36|3076.66|3084.92|3077.22|3083.49|3075.79|36
1644224010000|2022-02-07 08:53:30|3084.28|3076.58|3084.68|3076.98|3084.72|3077.02|3083.7|3076|35
1644224020000|2022-02-07 08:53:40|3084.7|3077|3084.38|3076.68|3084.7|3077|3084.37|3076.67|23
1644224030000|2022-02-07 08:53:50|3084.39|3076.69|3083.95|3076.25|3084.76|3077.06|3083.47|3075.77|35
1644224040000|2022-02-07 08:54:00|3083.89|3076.19|3084.27|3076.57|3085.15|3077.45|3083.8|3076.1|36
1644224050000|2022-02-07 08:54:10|3084.33|3076.63|3084.46|3076.76|3085.16|3077.46|3084.33|3076.63|35
1644224060000|2022-02-07 08:54:20|3084.56|3076.86|3084.35|3076.65|3084.8|3077.1|3084.27|3076.57|36
1644224070000|2022-02-07 08:54:30|3084.36|3076.66|3084.41|3076.71|3084.73|3077.03|3084.17|3076.47|37
1644224080000|2022-02-07 08:54:40|3084.42|3076.72|3084.48|3076.78|3084.87|3077.17|3084.32|3076.62|29
1644224090000|2022-02-07 08:54:50|3084.6|3076.9|3085.03|3077.33|3085.18|3077.48|3084.54|3076.84|32
1644224100000|2022-02-07 08:55:00|3084.95|3077.25|3084.68|3076.98|3085.46|3077.76|3084.55|3076.85|29
1644224110000|2022-02-07 08:55:10|3084.28|3076.58|3085.13|3077.43|3085.22|3077.52|3083.9|3076.2|27
1644224120000|2022-02-07 08:55:20|3085.14|3077.44|3084.47|3076.77|3085.24|3077.54|3084.35|3076.65|32
1644224130000|2022-02-07 08:55:30|3084.48|3076.78|3083.33|3075.63|3084.49|3076.79|3082.99|3075.29|32
1644224140000|2022-02-07 08:55:40|3083.46|3075.76|3083.02|3075.32|3083.62|3075.92|3082.91|3075.21|32
1644224150000|2022-02-07 08:55:50|3083.05|3075.35|3083.07|3075.37|3083.09|3075.39|3082.79|3075.09|31
1644224160000|2022-02-07 08:56:00|3082.95|3075.25|3083.04|3075.34|3083.23|3075.53|3082.87|3075.17|20
1644224170000|2022-02-07 08:56:10|3083.19|3075.49|3083.15|3075.45|3083.3|3075.6|3082.88|3075.18|24
1644224180000|2022-02-07 08:56:20|3083.22|3075.52|3083.12|3075.42|3083.22|3075.52|3082.97|3075.27|19
1644224190000|2022-02-07 08:56:30|3083.1|3075.4|3082.08|3074.38|3083.37|3075.67|3082.08|3074.38|28
1644224200000|2022-02-07 08:56:40|3082.25|3074.55|3082.01|3074.31|3082.7|3075|3081.87|3074.17|34
1644224210000|2022-02-07 08:56:50|3082.18|3074.48|3081.79|3074.09|3082.27|3074.57|3081.79|3074.09|22
1644224220000|2022-02-07 08:57:00|3082.13|3074.43|3082.09|3074.39|3082.29|3074.59|3081.78|3074.08|33
1644224230000|2022-02-07 08:57:10|3082.18|3074.48|3080.72|3073.02|3082.18|3074.48|3080.34|3072.64|36
1644224240000|2022-02-07 08:57:20|3081.02|3073.32|3080.66|3072.96|3081.02|3073.32|3080.5|3072.8|31
1644224250000|2022-02-07 08:57:30|3080.68|3072.98|3080.63|3072.93|3080.82|3073.12|3080.51|3072.81|30
1644224260000|2022-02-07 08:57:40|3080.53|3072.83|3080.41|3072.71|3080.91|3073.21|3080.08|3072.38|37
1644224270000|2022-02-07 08:57:50|3080.32|3072.62|3080.42|3072.72|3080.7|3073|3080.07|3072.37|25
1644224280000|2022-02-07 08:58:00|3080.43|3072.73|3078.74|3071.04|3080.43|3072.73|3078.34|3070.64|33
1644224290000|2022-02-07 08:58:10|3078.65|3070.95|3077.59|3069.89|3078.74|3071.04|3077.31|3069.61|35
1644224300000|2022-02-07 08:58:20|3077.6|3069.9|3077.23|3069.53|3077.6|3069.9|3077.09|3069.39|27
1644224310000|2022-02-07 08:58:30|3077.21|3069.51|3076.77|3069.07|3077.42|3069.72|3076.33|3068.63|32
1644224320000|2022-02-07 08:58:40|3076.64|3068.94|3077.1|3069.4|3077.14|3069.44|3076.64|3068.94|17
1644224330000|2022-02-07 08:58:50|3077.13|3069.43|3077.36|3069.66|3077.49|3069.79|3077.13|3069.43|18
1644224340000|2022-02-07 08:59:00|3077.37|3069.67|3078.53|3070.83|3078.53|3070.83|3077.35|3069.65|11
1644224350000|2022-02-07 08:59:10|3078.54|3070.84|3081|3073.3|3081|3073.3|3078.21|3070.51|35
1644224360000|2022-02-07 08:59:20|3081.16|3073.46|3078.99|3071.29|3081.16|3073.46|3078.99|3071.29|33
1644224370000|2022-02-07 08:59:30|3078.78|3071.08|3078.97|3071.27|3079.12|3071.42|3078.49|3070.79|31
1644224380000|2022-02-07 08:59:40|3078.98|3071.28|3078.67|3070.97|3078.98|3071.28|3078.49|3070.79|28
1644224390000|2022-02-07 08:59:50|3078.68|3070.98|3078.87|3071.17|3078.9|3071.2|3078.43|3070.73|31
1644224400000|2022-02-07 09:00:00|3078.89|3071.19|3078.33|3070.63|3079.21|3071.51|3078.27|3070.57|37
1644224410000|2022-02-07 09:00:10|3078.27|3070.57|3077.51|3069.81|3078.46|3070.76|3077.47|3069.77|28
1644224420000|2022-02-07 09:00:20|3077.63|3069.93|3077.02|3069.32|3077.63|3069.93|3076.1|3068.4|35
1644224430000|2022-02-07 09:00:30|3077.19|3069.49|3077.58|3069.88|3077.88|3070.18|3076.63|3068.93|31
1644224440000|2022-02-07 09:00:40|3077.51|3069.81|3078.54|3070.84|3079.62|3071.92|3077.41|3069.71|35
1644224450000|2022-02-07 09:00:50|3079.04|3071.34|3080.14|3072.44|3080.25|3072.55|3078.81|3071.11|32
1644224460000|2022-02-07 09:01:00|3080.29|3072.59|3080.66|3072.96|3081.49|3073.79|3080.29|3072.59|39
1644224470000|2022-02-07 09:01:10|3080.76|3073.06|3080.7|3073|3081.14|3073.44|3079.82|3072.12|36
1644224480000|2022-02-07 09:01:20|3080.71|3073.01|3081.37|3073.67|3081.5|3073.8|3080.47|3072.77|34
1644224490000|2022-02-07 09:01:30|3081.14|3073.44|3080.42|3072.72|3081.77|3074.07|3080.27|3072.57|35
1644224500000|2022-02-07 09:01:40|3080.5|3072.8|3080.83|3073.13|3080.93|3073.23|3080.31|3072.61|33
1644224510000|2022-02-07 09:01:50|3080.84|3073.14|3079.84|3072.14|3080.84|3073.14|3079.17|3071.47|30
1644224520000|2022-02-07 09:02:00|3079.82|3072.12|3078.29|3070.59|3080.07|3072.37|3078.01|3070.31|34
1644224530000|2022-02-07 09:02:10|3078.01|3070.31|3078.6|3070.9|3078.71|3071.01|3078.01|3070.31|25
1644224540000|2022-02-07 09:02:20|3078.65|3070.95|3078.63|3070.93|3078.75|3071.05|3078.39|3070.69|34
1644224550000|2022-02-07 09:02:30|3078.78|3071.08|3079.17|3071.47|3079.62|3071.92|3078.65|3070.95|32
1644224560000|2022-02-07 09:02:40|3079.57|3071.87|3081.17|3073.47|3081.17|3073.47|3079.41|3071.71|35
1644224570000|2022-02-07 09:02:50|3081.13|3073.43|3082.19|3074.49|3082.3|3074.6|3081.13|3073.43|25
1644224580000|2022-02-07 09:03:00|3082.09|3074.39|3081.16|3073.46|3082.29|3074.59|3081.14|3073.44|34
1644224590000|2022-02-07 09:03:10|3081.18|3073.48|3080.77|3073.07|3081.22|3073.52|3080.21|3072.51|34
1644224600000|2022-02-07 09:03:20|3080.88|3073.18|3081.67|3073.97|3081.67|3073.97|3080.35|3072.65|33
1644224610000|2022-02-07 09:03:30|3081.71|3074.01|3082.42|3074.72|3082.43|3074.73|3081.13|3073.43|32
1644224620000|2022-02-07 09:03:40|3082.17|3074.47|3082.38|3074.68|3082.42|3074.72|3082.11|3074.41|28
1644224630000|2022-02-07 09:03:50|3082.27|3074.57|3081.31|3073.61|3082.52|3074.82|3081.31|3073.61|30
1644224640000|2022-02-07 09:04:00|3081.16|3073.46|3080.62|3072.92|3081.41|3073.71|3080.55|3072.85|31
1644224650000|2022-02-07 09:04:10|3080.63|3072.93|3081.2|3073.5|3081.34|3073.64|3080.51|3072.81|28
1644224660000|2022-02-07 09:04:20|3081.39|3073.69|3080.66|3072.96|3081.39|3073.69|3080.52|3072.82|35
1644224670000|2022-02-07 09:04:30|3080.64|3072.94|3080.95|3073.25|3081.12|3073.42|3080.47|3072.77|32
1644224680000|2022-02-07 09:04:40|3080.96|3073.26|3081.06|3073.36|3082.29|3074.59|3080.91|3073.21|35
1644224690000|2022-02-07 09:04:50|3081.05|3073.35|3081.69|3073.99|3081.69|3073.99|3080.94|3073.24|31
1644224700000|2022-02-07 09:05:00|3081.7|3074|3081.58|3073.88|3081.7|3074|3080.68|3072.98|32
1644224710000|2022-02-07 09:05:10|3081.33|3073.63|3080.91|3073.21|3081.33|3073.63|3080.48|3072.78|35
1644224720000|2022-02-07 09:05:20|3080.78|3073.08|3080.95|3073.25|3081.14|3073.44|3080.78|3073.08|29
1644224730000|2022-02-07 09:05:30|3080.99|3073.29|3081.19|3073.49|3081.19|3073.49|3080.61|3072.91|31
1644224740000|2022-02-07 09:05:40|3081.18|3073.48|3080.51|3072.81|3081.29|3073.59|3080.27|3072.57|28
1644224750000|2022-02-07 09:05:50|3080.53|3072.83|3081.05|3073.35|3081.05|3073.35|3080.31|3072.61|34
1644224760000|2022-02-07 09:06:00|3081.09|3073.39|3079.68|3071.98|3081.22|3073.52|3079.68|3071.98|28
1644224770000|2022-02-07 09:06:10|3079.81|3072.11|3081.12|3073.42|3081.25|3073.55|3079.81|3072.11|35
1644224780000|2022-02-07 09:06:20|3081.17|3073.47|3080.89|3073.19|3081.24|3073.54|3080.71|3073.01|30
1644224790000|2022-02-07 09:06:30|3080.88|3073.18|3080.29|3072.59|3081.02|3073.32|3080.29|3072.59|18
1644224800000|2022-02-07 09:06:40|3080.26|3072.56|3080.99|3073.29|3081.02|3073.32|3080.21|3072.51|30
1644224810000|2022-02-07 09:06:50|3081.22|3073.52|3081.34|3073.64|3081.71|3074.01|3081.22|3073.52|28
1644224820000|2022-02-07 09:07:00|3081.09|3073.39|3081.1|3073.4|3081.17|3073.47|3080.72|3073.02|31
1644224830000|2022-02-07 09:07:10|3081.01|3073.31|3080.98|3073.28|3081.35|3073.65|3080.77|3073.07|29
1644224840000|2022-02-07 09:07:20|3081.01|3073.31|3081.71|3074.01|3081.8|3074.1|3080.78|3073.08|32
1644224850000|2022-02-07 09:07:30|3081.72|3074.02|3083.25|3075.55|3083.25|3075.55|3081.67|3073.97|33
1644224860000|2022-02-07 09:07:40|3083.46|3075.76|3082.72|3075.02|3083.83|3076.13|3082.66|3074.96|35
1644224870000|2022-02-07 09:07:50|3082.9|3075.2|3083.21|3075.51|3083.23|3075.53|3082.76|3075.06|33
1644224880000|2022-02-07 09:08:00|3083.25|3075.55|3084.24|3076.54|3084.25|3076.55|3083.25|3075.55|36
1644224890000|2022-02-07 09:08:10|3084.25|3076.55|3085.07|3077.37|3085.18|3077.48|3084.24|3076.54|39
1644224900000|2022-02-07 09:08:20|3085.09|3077.39|3084.15|3076.45|3085.39|3077.69|3084.07|3076.37|38
1644224910000|2022-02-07 09:08:30|3084.14|3076.44|3084.25|3076.55|3084.28|3076.58|3084.1|3076.4|27
1644224920000|2022-02-07 09:08:40|3084.26|3076.56|3083.58|3075.88|3084.36|3076.66|3083.58|3075.88|26
1644224930000|2022-02-07 09:08:50|3083.69|3075.99|3083.41|3075.71|3083.79|3076.09|3083.26|3075.56|36
1644224940000|2022-02-07 09:09:00|3083.43|3075.73|3083.13|3075.43|3083.44|3075.74|3082.64|3074.94|28
1644224950000|2022-02-07 09:09:10|3083.14|3075.44|3081.45|3073.75|3083.15|3075.45|3081.45|3073.75|31
1644224960000|2022-02-07 09:09:20|3081.46|3073.76|3080.87|3073.17|3081.49|3073.79|3080.42|3072.72|29
1644224970000|2022-02-07 09:09:30|3080.77|3073.07|3080.65|3072.95|3080.89|3073.19|3080.26|3072.56|35
1644224980000|2022-02-07 09:09:40|3080.7|3073|3081.56|3073.86|3081.66|3073.96|3080.59|3072.89|35
1644224990000|2022-02-07 09:09:50|3081.41|3073.71|3080.54|3072.84|3081.41|3073.71|3080.36|3072.66|32
1644225000000|2022-02-07 09:10:00|3080.63|3072.93|3080.56|3072.86|3080.76|3073.06|3080.4|3072.7|29
1644225010000|2022-02-07 09:10:10|3080.31|3072.61|3078.53|3070.83|3080.33|3072.63|3078.25|3070.55|30
1644225020000|2022-02-07 09:10:20|3078.54|3070.84|3079.84|3072.14|3079.95|3072.25|3078.54|3070.84|36
1644225030000|2022-02-07 09:10:30|3079.81|3072.11|3079.51|3071.81|3079.83|3072.13|3079.2|3071.5|33
1644225040000|2022-02-07 09:10:40|3079.55|3071.85|3079.09|3071.39|3079.62|3071.92|3079.09|3071.39|37
1644225050000|2022-02-07 09:10:50|3079.1|3071.4|3078.29|3070.59|3079.27|3071.57|3078.29|3070.59|30
1644225060000|2022-02-07 09:11:00|3078.28|3070.58|3078.43|3070.73|3078.62|3070.92|3078.13|3070.43|34
1644225070000|2022-02-07 09:11:10|3078.46|3070.76|3077.8|3070.1|3078.81|3071.11|3077.59|3069.89|33
1644225080000|2022-02-07 09:11:20|3077.86|3070.16|3077.63|3069.93|3077.92|3070.22|3077.21|3069.51|15
1644225090000|2022-02-07 09:11:30|3077.66|3069.96|3077.67|3069.97|3077.68|3069.98|3077.5|3069.8|12
1644225100000|2022-02-07 09:11:40|3077.22|3069.52|3077.22|3069.52|3077.44|3069.74|3077.12|3069.42|21
1644225110000|2022-02-07 09:11:50|3077.31|3069.61|3077.25|3069.55|3077.62|3069.92|3076.93|3069.23|25
1644225120000|2022-02-07 09:12:00|3077.17|3069.47|3076.84|3069.14|3077.52|3069.82|3076.84|3069.14|24
1644225130000|2022-02-07 09:12:10|3076.83|3069.13|3074.95|3067.25|3076.95|3069.25|3074.95|3067.25|35
1644225140000|2022-02-07 09:12:20|3074.94|3067.24|3075.61|3067.91|3075.61|3067.91|3074.03|3066.33|33
1644225150000|2022-02-07 09:12:30|3075.67|3067.97|3075.01|3067.31|3076.01|3068.31|3074.97|3067.27|33
1644225160000|2022-02-07 09:12:40|3075|3067.3|3075.04|3067.34|3075.16|3067.46|3074.97|3067.27|25
1644225170000|2022-02-07 09:12:50|3075.02|3067.32|3075.14|3067.44|3075.22|3067.52|3074.94|3067.24|28
1644225180000|2022-02-07 09:13:00|3075.15|3067.45|3074.61|3066.91|3075.15|3067.45|3074.28|3066.58|36
1644225190000|2022-02-07 09:13:10|3074.6|3066.9|3074.7|3067|3074.73|3067.03|3074.37|3066.67|20
1644225200000|2022-02-07 09:13:20|3074.64|3066.94|3074.14|3066.44|3074.67|3066.97|3073.82|3066.12|34
1644225210000|2022-02-07 09:13:30|3074.15|3066.45|3073.78|3066.08|3074.36|3066.66|3073.6|3065.9|30
1644225220000|2022-02-07 09:13:40|3073.73|3066.03|3074|3066.3|3074.26|3066.56|3073.31|3065.61|31
1644225230000|2022-02-07 09:13:50|3073.99|3066.29|3074.46|3066.76|3074.72|3067.02|3073.79|3066.09|22
1644225240000|2022-02-07 09:14:00|3074.47|3066.77|3074.87|3067.17|3074.87|3067.17|3074.22|3066.52|34
1644225250000|2022-02-07 09:14:10|3074.9|3067.2|3076.09|3068.39|3077.14|3069.44|3074.9|3067.2|36
1644225260000|2022-02-07 09:14:20|3076.1|3068.4|3074.2|3066.5|3076.1|3068.4|3074.19|3066.49|35
1644225270000|2022-02-07 09:14:30|3074.24|3066.54|3074.45|3066.75|3074.71|3067.01|3074.09|3066.39|35
1644225280000|2022-02-07 09:14:40|3074.48|3066.78|3074.98|3067.28|3074.98|3067.28|3074.12|3066.42|30
1644225290000|2022-02-07 09:14:50|3075.03|3067.33|3075.51|3067.81|3075.52|3067.82|3074.88|3067.18|30
1644225300000|2022-02-07 09:15:00|3075.59|3067.89|3076.73|3069.03|3077.38|3069.68|3075.59|3067.89|32
1644225310000|2022-02-07 09:15:10|3076.52|3068.82|3077.68|3069.98|3077.68|3069.98|3076.52|3068.82|34
1644225320000|2022-02-07 09:15:20|3077.81|3070.11|3078.49|3070.79|3078.69|3070.99|3077.7|3070|40
1644225330000|2022-02-07 09:15:30|3078.5|3070.8|3079.97|3072.27|3080.05|3072.35|3078.5|3070.8|34
1644225340000|2022-02-07 09:15:40|3079.88|3072.18|3078.13|3070.43|3079.88|3072.18|3078.11|3070.41|32
1644225350000|2022-02-07 09:15:50|3078.14|3070.44|3076.68|3068.98|3078.35|3070.65|3076.61|3068.91|25
1644225360000|2022-02-07 09:16:00|3076.61|3068.91|3076.43|3068.73|3076.94|3069.24|3076.06|3068.36|34
1644225370000|2022-02-07 09:16:10|3076.36|3068.66|3076.44|3068.74|3076.56|3068.86|3076.35|3068.65|32
1644225380000|2022-02-07 09:16:20|3076.43|3068.73|3076.28|3068.58|3076.47|3068.77|3076.02|3068.32|26
1644225390000|2022-02-07 09:16:30|3076.27|3068.57|3076.12|3068.42|3076.41|3068.71|3076.05|3068.35|28
1644225400000|2022-02-07 09:16:40|3076.09|3068.39|3075.23|3067.53|3076.4|3068.7|3075.02|3067.32|33
1644225410000|2022-02-07 09:16:50|3075.24|3067.54|3075.82|3068.12|3075.9|3068.2|3075.11|3067.41|34
1644225420000|2022-02-07 09:17:00|3075.69|3067.99|3075.76|3068.06|3076.13|3068.43|3075.69|3067.99|36
1644225430000|2022-02-07 09:17:10|3075.68|3067.98|3075.8|3068.1|3075.8|3068.1|3074.45|3066.75|35
1644225440000|2022-02-07 09:17:20|3075.72|3068.02|3075.19|3067.49|3076.3|3068.6|3075.14|3067.44|35
1644225450000|2022-02-07 09:17:30|3075.16|3067.46|3075.31|3067.61|3075.5|3067.8|3074.44|3066.74|34
1644225460000|2022-02-07 09:17:40|3075.22|3067.52|3074.2|3066.5|3075.22|3067.52|3073.93|3066.23|28
1644225470000|2022-02-07 09:17:50|3074.36|3066.66|3074.19|3066.49|3074.39|3066.69|3073.72|3066.02|29
1644225480000|2022-02-07 09:18:00|3074.2|3066.5|3073.4|3065.7|3074.36|3066.66|3073.36|3065.66|33
1644225490000|2022-02-07 09:18:10|3073.43|3065.73|3073.57|3065.87|3073.58|3065.88|3073.43|3065.73|8
1644225500000|2022-02-07 09:18:20|3073.58|3065.88|3073.58|3065.88|3073.62|3065.92|3073.42|3065.72|25
1644225510000|2022-02-07 09:18:30|3073.49|3065.79|3073.51|3065.81|3073.6|3065.9|3073.43|3065.73|18
1644225520000|2022-02-07 09:18:40|3073.54|3065.84|3072.82|3065.12|3073.54|3065.84|3072.75|3065.05|29
1644225530000|2022-02-07 09:18:50|3072.88|3065.18|3073.23|3065.53|3073.68|3065.98|3072.88|3065.18|21
1644225540000|2022-02-07 09:19:00|3073.24|3065.54|3072.85|3065.15|3073.68|3065.98|3072.79|3065.09|20
1644225550000|2022-02-07 09:19:10|3072.84|3065.14|3072.97|3065.27|3073.15|3065.45|3072.68|3064.98|20
1644225560000|2022-02-07 09:19:20|3072.96|3065.26|3072.29|3064.59|3072.96|3065.26|3071.78|3064.08|33
1644225570000|2022-02-07 09:19:30|3072.31|3064.61|3072.3|3064.6|3072.32|3064.62|3071.94|3064.24|31
1644225580000|2022-02-07 09:19:40|3072.31|3064.61|3072|3064.3|3072.31|3064.61|3071.88|3064.18|28
1644225590000|2022-02-07 09:19:50|3071.93|3064.23|3072.01|3064.31|3072.14|3064.44|3071.85|3064.15|14
1644225600000|2022-02-07 09:20:00|3072|3064.3|3070.73|3063.03|3072.16|3064.46|3070.44|3062.74|27
1644225610000|2022-02-07 09:20:10|3070.72|3063.02|3070.67|3062.97|3070.8|3063.1|3070.53|3062.83|20
1644225620000|2022-02-07 09:20:20|3070.68|3062.98|3073.5|3065.8|3073.85|3066.15|3070.45|3062.75|34
1644225630000|2022-02-07 09:20:30|3073.49|3065.79|3072.98|3065.28|3073.64|3065.94|3072.67|3064.97|30
1644225640000|2022-02-07 09:20:40|3072.99|3065.29|3071.98|3064.28|3073.01|3065.31|3071.78|3064.08|33
1644225650000|2022-02-07 09:20:50|3071.97|3064.27|3072.2|3064.5|3072.2|3064.5|3071.72|3064.02|31
1644225660000|2022-02-07 09:21:00|3072.35|3064.65|3072.79|3065.09|3072.82|3065.12|3071.73|3064.03|35
1644225670000|2022-02-07 09:21:10|3072.76|3065.06|3072.43|3064.73|3074.19|3066.49|3072.01|3064.31|37
1644225680000|2022-02-07 09:21:20|3072.46|3064.76|3073.45|3065.75|3073.79|3066.09|3072.44|3064.74|33
1644225690000|2022-02-07 09:21:30|3073.53|3065.83|3073.53|3065.83|3073.59|3065.89|3073.13|3065.43|33
1644225700000|2022-02-07 09:21:40|3073.77|3066.07|3073.28|3065.58|3074.38|3066.68|3073.13|3065.43|36
1644225710000|2022-02-07 09:21:50|3073.25|3065.55|3074.65|3066.95|3074.84|3067.14|3073.24|3065.54|33
1644225720000|2022-02-07 09:22:00|3074.72|3067.02|3074.37|3066.67|3074.72|3067.02|3073.93|3066.23|36
1644225730000|2022-02-07 09:22:10|3074.48|3066.78|3075.1|3067.4|3075.63|3067.93|3074.48|3066.78|32
1644225740000|2022-02-07 09:22:20|3074.9|3067.2|3075.15|3067.45|3075.56|3067.86|3074.75|3067.05|31
1644225750000|2022-02-07 09:22:30|3075.08|3067.38|3075.19|3067.49|3075.65|3067.95|3074.82|3067.12|27
1644225760000|2022-02-07 09:22:40|3075.16|3067.46|3075.82|3068.12|3076.2|3068.5|3075.16|3067.46|36
1644225770000|2022-02-07 09:22:50|3075.45|3067.75|3076.03|3068.33|3076.6|3068.9|3075.45|3067.75|34
1644225780000|2022-02-07 09:23:00|3075.77|3068.07|3074.8|3067.1|3075.77|3068.07|3074.7|3067|37
1644225790000|2022-02-07 09:23:10|3074.83|3067.13|3075.21|3067.51|3075.21|3067.51|3074.65|3066.95|25
1644225800000|2022-02-07 09:23:20|3075.07|3067.37|3074.81|3067.11|3075.16|3067.46|3074.37|3066.67|35
1644225810000|2022-02-07 09:23:30|3074.75|3067.05|3074.88|3067.18|3075.05|3067.35|3074.71|3067.01|32
1644225820000|2022-02-07 09:23:40|3074.9|3067.2|3074.79|3067.09|3075.06|3067.36|3074.78|3067.08|28
1644225830000|2022-02-07 09:23:50|3074.83|3067.13|3075.89|3068.19|3076.22|3068.52|3074.72|3067.02|21
1644225840000|2022-02-07 09:24:00|3075.91|3068.21|3075.03|3067.33|3075.96|3068.26|3074.92|3067.22|32
1644225850000|2022-02-07 09:24:10|3075.04|3067.34|3073.28|3065.58|3075.06|3067.36|3073.14|3065.44|30
1644225860000|2022-02-07 09:24:20|3073.27|3065.57|3073.48|3065.78|3073.5|3065.8|3073.19|3065.49|25
1644225870000|2022-02-07 09:24:30|3073.49|3065.79|3073.08|3065.38|3073.55|3065.85|3072.69|3064.99|30
1644225880000|2022-02-07 09:24:40|3072.93|3065.23|3070.41|3062.71|3072.93|3065.23|3069.04|3061.34|39
1644225890000|2022-02-07 09:24:50|3070.42|3062.72|3071.29|3063.59|3071.3|3063.6|3070.31|3062.61|36
1644225900000|2022-02-07 09:25:00|3071.34|3063.64|3071.16|3063.46|3071.38|3063.68|3070.21|3062.51|34
1644225910000|2022-02-07 09:25:10|3071.4|3063.7|3071.15|3063.45|3071.61|3063.91|3070.92|3063.22|37
1644225920000|2022-02-07 09:25:20|3071.13|3063.43|3072.03|3064.33|3072.24|3064.54|3071.13|3063.43|35
1644225930000|2022-02-07 09:25:30|3072.12|3064.42|3071.16|3063.46|3072.12|3064.42|3071|3063.3|35
1644225940000|2022-02-07 09:25:40|3071.15|3063.45|3069.69|3061.99|3071.15|3063.45|3069.38|3061.68|33
1644225950000|2022-02-07 09:25:50|3069.43|3061.73|3068.22|3060.52|3069.59|3061.89|3068.11|3060.41|40
1644225960000|2022-02-07 09:26:00|3068.16|3060.46|3067.09|3059.39|3068.19|3060.49|3066.89|3059.19|37
1644225970000|2022-02-07 09:26:10|3066.99|3059.29|3067.1|3059.4|3067.18|3059.48|3066.76|3059.06|36
1644225980000|2022-02-07 09:26:20|3067.15|3059.45|3067.73|3060.03|3068.5|3060.8|3066.7|3059|37
1644225990000|2022-02-07 09:26:30|3067.78|3060.08|3068|3060.3|3068.01|3060.31|3067.38|3059.68|33
1644226000000|2022-02-07 09:26:40|3067.95|3060.25|3067.81|3060.11|3068.09|3060.39|3067.81|3060.11|35
1644226010000|2022-02-07 09:26:50|3067.44|3059.74|3067.64|3059.94|3067.73|3060.03|3067.14|3059.44|37
1644226020000|2022-02-07 09:27:00|3067.65|3059.95|3068.04|3060.34|3068.09|3060.39|3067.58|3059.88|35
1644226030000|2022-02-07 09:27:10|3068.07|3060.37|3067.93|3060.23|3068.07|3060.37|3067.72|3060.02|36
1644226040000|2022-02-07 09:27:20|3067.96|3060.26|3068.57|3060.87|3068.72|3061.02|3067.96|3060.26|32
1644226050000|2022-02-07 09:27:30|3068.59|3060.89|3068.61|3060.91|3068.74|3061.04|3068.49|3060.79|30
1644226060000|2022-02-07 09:27:40|3068.62|3060.92|3068.92|3061.22|3068.94|3061.24|3068.44|3060.74|28
1644226070000|2022-02-07 09:27:50|3068.9|3061.2|3071.15|3063.45|3071.19|3063.49|3068.86|3061.16|36
1644226080000|2022-02-07 09:28:00|3070.95|3063.25|3069.91|3062.21|3070.97|3063.27|3069.68|3061.98|36
1644226090000|2022-02-07 09:28:10|3069.9|3062.2|3069.7|3062|3069.96|3062.26|3069.47|3061.77|36
1644226100000|2022-02-07 09:28:20|3069.75|3062.05|3070.11|3062.41|3070.58|3062.88|3069.7|3062|36
1644226110000|2022-02-07 09:28:30|3070.16|3062.46|3070.81|3063.11|3070.81|3063.11|3070.16|3062.46|30
1644226120000|2022-02-07 09:28:40|3070.68|3062.98|3070.48|3062.78|3070.81|3063.11|3070.38|3062.68|33
1644226130000|2022-02-07 09:28:50|3070.43|3062.73|3070.63|3062.93|3070.9|3063.2|3070.34|3062.64|33
1644226140000|2022-02-07 09:29:00|3070.64|3062.94|3070.45|3062.75|3070.94|3063.24|3070.28|3062.58|32
1644226150000|2022-02-07 09:29:10|3070.43|3062.73|3070.8|3063.1|3070.95|3063.25|3070.43|3062.73|27
1644226160000|2022-02-07 09:29:20|3070.83|3063.13|3071.1|3063.4|3071.1|3063.4|3070.81|3063.11|19
1644226170000|2022-02-07 09:29:30|3071.11|3063.41|3070.97|3063.27|3071.16|3063.46|3070.97|3063.27|12
1644226180000|2022-02-07 09:29:40|3070.87|3063.17|3071.12|3063.42|3071.12|3063.42|3070.72|3063.02|17
1644226190000|2022-02-07 09:29:50|3070.88|3063.18|3070.12|3062.42|3071.22|3063.52|3070.12|3062.42|32
1644226200000|2022-02-07 09:30:00|3070.13|3062.43|3067.64|3059.94|3070.73|3063.03|3067.47|3059.77|36
1644226210000|2022-02-07 09:30:10|3067.71|3060.01|3067.75|3060.05|3068.16|3060.46|3066|3058.3|40
1644226220000|2022-02-07 09:30:20|3067.72|3060.02|3067.22|3059.52|3067.74|3060.04|3065.52|3057.82|39
1644226230000|2022-02-07 09:30:30|3067.23|3059.53|3068.59|3060.89|3068.59|3060.89|3066.92|3059.22|37
1644226240000|2022-02-07 09:30:40|3068.81|3061.11|3069.2|3061.5|3069.2|3061.5|3068.58|3060.88|38
1644226250000|2022-02-07 09:30:50|3069.36|3061.66|3068.84|3061.14|3069.55|3061.85|3068.46|3060.76|37
1644226260000|2022-02-07 09:31:00|3068.86|3061.16|3068.57|3060.87|3069.42|3061.72|3068.39|3060.69|37
1644226270000|2022-02-07 09:31:10|3068.5|3060.8|3068.81|3061.11|3069.19|3061.49|3068.26|3060.56|34
1644226280000|2022-02-07 09:31:20|3068.96|3061.26|3069.18|3061.48|3069.84|3062.14|3068.72|3061.02|33
1644226290000|2022-02-07 09:31:30|3069.19|3061.49|3069.82|3062.12|3069.92|3062.22|3068.8|3061.1|31
1644226300000|2022-02-07 09:31:40|3069.78|3062.08|3068.93|3061.23|3069.78|3062.08|3068.88|3061.18|36
1644226310000|2022-02-07 09:31:50|3069.08|3061.38|3068.43|3060.73|3069.1|3061.4|3067.38|3059.68|35
1644226320000|2022-02-07 09:32:00|3068.55|3060.85|3068.08|3060.38|3068.98|3061.28|3067.79|3060.09|35
1644226330000|2022-02-07 09:32:10|3067.92|3060.22|3066.78|3059.08|3067.93|3060.23|3066.53|3058.83|33
1644226340000|2022-02-07 09:32:20|3067.05|3059.35|3067.51|3059.81|3067.66|3059.96|3066.51|3058.81|37
1644226350000|2022-02-07 09:32:30|3067.53|3059.83|3067.87|3060.17|3067.93|3060.23|3067.51|3059.81|31
1644226360000|2022-02-07 09:32:40|3067.88|3060.18|3068.51|3060.81|3068.71|3061.01|3067.41|3059.71|33
1644226370000|2022-02-07 09:32:50|3068.67|3060.97|3067.7|3060|3068.67|3060.97|3067.56|3059.86|38
1644226380000|2022-02-07 09:33:00|3067.63|3059.93|3066.99|3059.29|3067.75|3060.05|3066.81|3059.11|32
1644226390000|2022-02-07 09:33:10|3066.96|3059.26|3067.33|3059.63|3067.39|3059.69|3066.39|3058.69|32
1644226400000|2022-02-07 09:33:20|3067.75|3060.05|3066.65|3058.95|3067.75|3060.05|3066.59|3058.89|32
1644226410000|2022-02-07 09:33:30|3066.72|3059.02|3066.66|3058.96|3066.81|3059.11|3066.33|3058.63|35
1644226420000|2022-02-07 09:33:40|3066.69|3058.99|3066.75|3059.05|3067.01|3059.31|3066.44|3058.74|33
1644226430000|2022-02-07 09:33:50|3066.67|3058.97|3066.77|3059.07|3066.77|3059.07|3066.36|3058.66|35
1644226440000|2022-02-07 09:34:00|3066.81|3059.11|3066.25|3058.55|3067.01|3059.31|3066.25|3058.55|35
1644226450000|2022-02-07 09:34:10|3066.23|3058.53|3066.19|3058.49|3066.52|3058.82|3066.13|3058.43|35
1644226460000|2022-02-07 09:34:20|3066.2|3058.5|3065.17|3057.47|3066.32|3058.62|3065.1|3057.4|32
1644226470000|2022-02-07 09:34:30|3065.13|3057.43|3064.09|3056.39|3065.14|3057.44|3063.98|3056.28|33
1644226480000|2022-02-07 09:34:40|3063.99|3056.29|3062.37|3054.67|3063.99|3056.29|3061.6|3053.9|32
1644226490000|2022-02-07 09:34:50|3062.43|3054.73|3062.94|3055.24|3063.09|3055.39|3062.43|3054.73|32
1644226500000|2022-02-07 09:35:00|3063.01|3055.31|3062.24|3054.54|3063.07|3055.37|3062.19|3054.49|29
1644226510000|2022-02-07 09:35:10|3062.17|3054.47|3060.41|3052.71|3062.17|3054.47|3060.38|3052.68|34
1644226520000|2022-02-07 09:35:20|3060.25|3052.55|3059.14|3051.44|3060.32|3052.62|3058.91|3051.21|34
1644226530000|2022-02-07 09:35:30|3059.12|3051.42|3060.14|3052.44|3060.22|3052.52|3058.37|3050.67|33
1644226540000|2022-02-07 09:35:40|3060.34|3052.64|3059.19|3051.49|3060.48|3052.78|3059.19|3051.49|38
1644226550000|2022-02-07 09:35:50|3059.23|3051.53|3059.24|3051.54|3060.55|3052.85|3058.81|3051.11|38
1644226560000|2022-02-07 09:36:00|3059.84|3052.14|3056.46|3048.76|3060.04|3052.34|3056.46|3048.76|37
1644226570000|2022-02-07 09:36:10|3056.16|3048.46|3057.13|3049.43|3057.33|3049.63|3055.69|3047.99|37
1644226580000|2022-02-07 09:36:20|3057.27|3049.57|3057.7|3050|3058.77|3051.07|3056.92|3049.22|38
1644226590000|2022-02-07 09:36:30|3058.19|3050.49|3057.33|3049.63|3058.19|3050.49|3057.24|3049.54|33
1644226600000|2022-02-07 09:36:40|3057.67|3049.97|3056.32|3048.62|3058.18|3050.48|3055.96|3048.26|37
1644226610000|2022-02-07 09:36:50|3056.43|3048.73|3055.56|3047.86|3057.65|3049.95|3055.49|3047.79|38
1644226620000|2022-02-07 09:37:00|3055.48|3047.78|3058.17|3050.47|3058.17|3050.47|3055.48|3047.78|38
1644226630000|2022-02-07 09:37:10|3057.69|3049.99|3060.19|3052.49|3060.34|3052.64|3057.55|3049.85|38
1644226640000|2022-02-07 09:37:20|3060.07|3052.37|3057.62|3049.92|3060.08|3052.38|3057.62|3049.92|39
1644226650000|2022-02-07 09:37:30|3057.82|3050.12|3057.7|3050|3059.47|3051.77|3057.21|3049.51|38
1644226660000|2022-02-07 09:37:40|3057.33|3049.63|3060.47|3052.77|3060.47|3052.77|3056.76|3049.06|37
1644226670000|2022-02-07 09:37:50|3060.24|3052.54|3057.16|3049.46|3060.24|3052.54|3056.99|3049.29|39
1644226680000|2022-02-07 09:38:00|3057.23|3049.53|3058.21|3050.51|3058.45|3050.75|3057.23|3049.53|35
1644226690000|2022-02-07 09:38:10|3058.18|3050.48|3057.94|3050.24|3058.93|3051.23|3057.59|3049.89|38
1644226700000|2022-02-07 09:38:20|3058.01|3050.31|3059.09|3051.39|3059.27|3051.57|3057.59|3049.89|36
1644226710000|2022-02-07 09:38:30|3058.99|3051.29|3058.83|3051.13|3059.13|3051.43|3057.96|3050.26|35
1644226720000|2022-02-07 09:38:40|3059.33|3051.63|3060.24|3052.54|3060.24|3052.54|3058.85|3051.15|38
1644226730000|2022-02-07 09:38:50|3061.13|3053.43|3060.99|3053.29|3062.23|3054.53|3060.16|3052.46|38
1644226740000|2022-02-07 09:39:00|3061.46|3053.76|3061.62|3053.92|3061.83|3054.13|3060.91|3053.21|38
1644226750000|2022-02-07 09:39:10|3061.27|3053.57|3061.69|3053.99|3061.85|3054.15|3060.65|3052.95|39
1644226760000|2022-02-07 09:39:20|3061.77|3054.07|3063.29|3055.59|3063.48|3055.78|3061.71|3054.01|34
1644226770000|2022-02-07 09:39:30|3063.24|3055.54|3062.7|3055|3063.57|3055.87|3062.65|3054.95|38
1644226780000|2022-02-07 09:39:40|3062.83|3055.13|3063.83|3056.13|3063.83|3056.13|3062.19|3054.49|27
1644226790000|2022-02-07 09:39:50|3063.87|3056.17|3064.47|3056.77|3064.55|3056.85|3063.23|3055.53|21
1644226800000|2022-02-07 09:40:00|3064.64|3056.94|3065.09|3057.39|3065.49|3057.79|3064.25|3056.55|29
1644226810000|2022-02-07 09:40:10|3065.19|3057.49|3066.43|3058.73|3066.43|3058.73|3064.64|3056.94|34
1644226820000|2022-02-07 09:40:20|3066.48|3058.78|3067.99|3060.29|3067.99|3060.29|3066.14|3058.44|32
1644226830000|2022-02-07 09:40:30|3068.17|3060.47|3070.76|3063.06|3071.38|3063.68|3068.17|3060.47|36
1644226840000|2022-02-07 09:40:40|3070.55|3062.85|3068.87|3061.17|3070.78|3063.08|3068.75|3061.05|39
1644226850000|2022-02-07 09:40:50|3069.04|3061.34|3067.99|3060.29|3069.04|3061.34|3067.22|3059.52|33
1644226860000|2022-02-07 09:41:00|3068.01|3060.31|3068.09|3060.39|3068.51|3060.81|3066.62|3058.92|32
1644226870000|2022-02-07 09:41:10|3067.61|3059.91|3068.01|3060.31|3068.16|3060.46|3067.09|3059.39|33
1644226880000|2022-02-07 09:41:20|3067.62|3059.92|3066.82|3059.12|3067.8|3060.1|3066.71|3059.01|34
1644226890000|2022-02-07 09:41:30|3066.77|3059.07|3066.4|3058.7|3066.77|3059.07|3065.79|3058.09|32
1644226900000|2022-02-07 09:41:40|3066.38|3058.68|3066.2|3058.5|3066.75|3059.05|3066.2|3058.5|31
1644226910000|2022-02-07 09:41:50|3066.21|3058.51|3066.44|3058.74|3066.67|3058.97|3066.18|3058.48|32
1644226920000|2022-02-07 09:42:00|3066.53|3058.83|3068.08|3060.38|3068.26|3060.56|3066.32|3058.62|38
1644226930000|2022-02-07 09:42:10|3068.04|3060.34|3068.42|3060.72|3068.8|3061.1|3067.98|3060.28|33
1644226940000|2022-02-07 09:42:20|3068.72|3061.02|3067.89|3060.19|3068.72|3061.02|3067.51|3059.81|33
1644226950000|2022-02-07 09:42:30|3067.77|3060.07|3070.07|3062.37|3070.18|3062.48|3067.77|3060.07|30
1644226960000|2022-02-07 09:42:40|3069.68|3061.98|3069.34|3061.64|3070.49|3062.79|3069.07|3061.37|37
1644226970000|2022-02-07 09:42:50|3069.72|3062.02|3069.48|3061.78|3070.25|3062.55|3069.46|3061.76|36
1644226980000|2022-02-07 09:43:00|3069.51|3061.81|3067.26|3059.56|3069.6|3061.9|3067.17|3059.47|38
1644226990000|2022-02-07 09:43:10|3067.19|3059.49|3067.07|3059.37|3067.7|3060|3067.01|3059.31|34
1644227000000|2022-02-07 09:43:20|3067.01|3059.31|3067.78|3060.08|3068.01|3060.31|3066.82|3059.12|32
1644227010000|2022-02-07 09:43:30|3067.5|3059.8|3067.17|3059.47|3068.09|3060.39|3067.07|3059.37|36
1644227020000|2022-02-07 09:43:40|3067.25|3059.55|3066.99|3059.29|3067.42|3059.72|3066.82|3059.12|32
1644227030000|2022-02-07 09:43:50|3066.7|3059|3067.25|3059.55|3067.34|3059.64|3066.61|3058.91|35
1644227040000|2022-02-07 09:44:00|3067.28|3059.58|3067.74|3060.04|3067.8|3060.1|3066.95|3059.25|36
1644227050000|2022-02-07 09:44:10|3067.73|3060.03|3066.17|3058.47|3068.44|3060.74|3066.15|3058.45|35
1644227060000|2022-02-07 09:44:20|3066.16|3058.46|3065.15|3057.45|3066.17|3058.47|3065.08|3057.38|28
1644227070000|2022-02-07 09:44:30|3065.25|3057.55|3065.27|3057.57|3066.37|3058.67|3065.14|3057.44|35
1644227080000|2022-02-07 09:44:40|3065.57|3057.87|3065.01|3057.31|3065.67|3057.97|3064.92|3057.22|27
1644227090000|2022-02-07 09:44:50|3065.32|3057.62|3065.35|3057.65|3066.16|3058.46|3064.91|3057.21|37
1644227100000|2022-02-07 09:45:00|3065.71|3058.01|3065.28|3057.58|3065.73|3058.03|3065.08|3057.38|30
1644227110000|2022-02-07 09:45:10|3065.32|3057.62|3062.66|3054.96|3065.32|3057.62|3062.39|3054.69|35
1644227120000|2022-02-07 09:45:20|3062.64|3054.94|3063.23|3055.53|3063.36|3055.66|3062.5|3054.8|32
1644227130000|2022-02-07 09:45:30|3063.57|3055.87|3064.88|3057.18|3064.88|3057.18|3063.15|3055.45|36
1644227140000|2022-02-07 09:45:40|3064.92|3057.22|3065.3|3057.6|3066.8|3059.1|3064.4|3056.7|36
1644227150000|2022-02-07 09:45:50|3065.34|3057.64|3066.75|3059.05|3067.04|3059.34|3064.4|3056.7|35
1644227160000|2022-02-07 09:46:00|3066.74|3059.04|3066.31|3058.61|3066.74|3059.04|3065.75|3058.05|23
1644227170000|2022-02-07 09:46:10|3066.23|3058.53|3067.53|3059.83|3067.62|3059.92|3065.67|3057.97|36
1644227180000|2022-02-07 09:46:20|3067.61|3059.91|3069.54|3061.84|3069.9|3062.2|3066.37|3058.67|37
1644227190000|2022-02-07 09:46:30|3070.42|3062.72|3069.79|3062.09|3071.21|3063.51|3069.72|3062.02|31
1644227200000|2022-02-07 09:46:40|3069.83|3062.13|3070.44|3062.74|3070.45|3062.75|3069.34|3061.64|30
1644227210000|2022-02-07 09:46:50|3070.45|3062.75|3069.7|3062|3070.52|3062.82|3069.42|3061.72|31
1644227220000|2022-02-07 09:47:00|3070.2|3062.5|3071.98|3064.28|3072.5|3064.8|3069.77|3062.07|33
1644227230000|2022-02-07 09:47:10|3071.74|3064.04|3072.99|3065.29|3073.25|3065.55|3071.74|3064.04|38
1644227240000|2022-02-07 09:47:20|3072.98|3065.28|3073.27|3065.57|3073.66|3065.96|3072.5|3064.8|32
1644227250000|2022-02-07 09:47:30|3073.32|3065.62|3073.65|3065.95|3074.1|3066.4|3073.32|3065.62|36
1644227260000|2022-02-07 09:47:40|3073.6|3065.9|3072.34|3064.64|3074.2|3066.5|3072.34|3064.64|38
1644227270000|2022-02-07 09:47:50|3072.52|3064.82|3070.89|3063.19|3072.52|3064.82|3070.6|3062.9|34
1644227280000|2022-02-07 09:48:00|3070.86|3063.16|3071.59|3063.89|3071.59|3063.89|3070.84|3063.14|29
1644227290000|2022-02-07 09:48:10|3071.84|3064.14|3071.83|3064.13|3073.09|3065.39|3071.65|3063.95|30
1644227300000|2022-02-07 09:48:20|3071.79|3064.09|3070.35|3062.65|3071.79|3064.09|3070.21|3062.51|32
1644227310000|2022-02-07 09:48:30|3070.15|3062.45|3067.51|3059.81|3070.76|3063.06|3067.41|3059.71|35
1644227320000|2022-02-07 09:48:40|3067.5|3059.8|3069.29|3061.59|3069.51|3061.81|3067.5|3059.8|36
1644227330000|2022-02-07 09:48:50|3069.5|3061.8|3069.49|3061.79|3070.59|3062.89|3069.48|3061.78|35
1644227340000|2022-02-07 09:49:00|3069.53|3061.83|3069.98|3062.28|3070.01|3062.31|3069.24|3061.54|35
1644227350000|2022-02-07 09:49:10|3069.96|3062.26|3069.96|3062.26|3071.14|3063.44|3069.89|3062.19|33
1644227360000|2022-02-07 09:49:20|3069.97|3062.27|3069.11|3061.41|3070.36|3062.66|3069.11|3061.41|34
1644227370000|2022-02-07 09:49:30|3069.47|3061.77|3069.65|3061.95|3069.65|3061.95|3069.02|3061.32|27
1644227380000|2022-02-07 09:49:40|3069.7|3062|3068.92|3061.22|3069.88|3062.18|3068.89|3061.19|31
1644227390000|2022-02-07 09:49:50|3068.95|3061.25|3067.82|3060.12|3068.95|3061.25|3067.82|3060.12|37
1644227400000|2022-02-07 09:50:00|3067.81|3060.11|3067.21|3059.51|3068.72|3061.02|3067.09|3059.39|36
1644227410000|2022-02-07 09:50:10|3067.12|3059.42|3069.08|3061.38|3069.08|3061.38|3066.69|3058.99|36
1644227420000|2022-02-07 09:50:20|3069.31|3061.61|3067.66|3059.96|3069.48|3061.78|3067|3059.3|40
1644227430000|2022-02-07 09:50:30|3067.72|3060.02|3067.55|3059.85|3068.21|3060.51|3067.47|3059.77|29
1644227440000|2022-02-07 09:50:40|3067.59|3059.89|3068.36|3060.66|3069.03|3061.33|3067.47|3059.77|39
1644227450000|2022-02-07 09:50:50|3068.31|3060.61|3069.64|3061.94|3069.97|3062.27|3068.16|3060.46|37
1644227460000|2022-02-07 09:51:00|3069.65|3061.95|3070.4|3062.7|3070.63|3062.93|3069.23|3061.53|32
1644227470000|2022-02-07 09:51:10|3070.77|3063.07|3073.54|3065.84|3073.6|3065.9|3070.43|3062.73|37
1644227480000|2022-02-07 09:51:20|3073.58|3065.88|3072.96|3065.26|3074.23|3066.53|3072.96|3065.26|37
1644227490000|2022-02-07 09:51:30|3072.98|3065.28|3073.86|3066.16|3073.88|3066.18|3072.42|3064.72|34
1644227500000|2022-02-07 09:51:40|3073.78|3066.08|3073.83|3066.13|3074.12|3066.42|3073.65|3065.95|35
1644227510000|2022-02-07 09:51:50|3074.29|3066.59|3074.44|3066.74|3074.93|3067.23|3074.11|3066.41|36
1644227520000|2022-02-07 09:52:00|3074.45|3066.75|3073.96|3066.26|3074.61|3066.91|3073.91|3066.21|34
1644227530000|2022-02-07 09:52:10|3074.1|3066.4|3073.6|3065.9|3074.1|3066.4|3073.01|3065.31|32
1644227540000|2022-02-07 09:52:20|3073.52|3065.82|3072.49|3064.79|3073.6|3065.9|3072.29|3064.59|32
1644227550000|2022-02-07 09:52:30|3072.5|3064.8|3073.77|3066.07|3073.79|3066.09|3072.28|3064.58|34
1644227560000|2022-02-07 09:52:40|3073.47|3065.77|3072.81|3065.11|3073.66|3065.96|3072.79|3065.09|30
1644227570000|2022-02-07 09:52:50|3072.82|3065.12|3071.97|3064.27|3073.78|3066.08|3071.92|3064.22|38
1644227580000|2022-02-07 09:53:00|3072.18|3064.48|3073.08|3065.38|3073.2|3065.5|3072.18|3064.48|34
1644227590000|2022-02-07 09:53:10|3073.03|3065.33|3073.52|3065.82|3074.06|3066.36|3073.03|3065.33|30
1644227600000|2022-02-07 09:53:20|3073.51|3065.81|3073.89|3066.19|3074.27|3066.57|3073.47|3065.77|35
1644227610000|2022-02-07 09:53:30|3073.84|3066.14|3074.03|3066.33|3074.41|3066.71|3073.77|3066.07|31
1644227620000|2022-02-07 09:53:40|3074.01|3066.31|3073.96|3066.26|3074.38|3066.68|3073.36|3065.66|32
1644227630000|2022-02-07 09:53:50|3073.95|3066.25|3073.9|3066.2|3074.69|3066.99|3073.89|3066.19|24
1644227640000|2022-02-07 09:54:00|3073.23|3065.53|3073.97|3066.27|3074.39|3066.69|3073.23|3065.53|23
1644227650000|2022-02-07 09:54:10|3073.95|3066.25|3073.78|3066.08|3074.4|3066.7|3073.78|3066.08|20
1644227660000|2022-02-07 09:54:20|3073.81|3066.11|3073.33|3065.63|3074.24|3066.54|3073.28|3065.58|27
1644227670000|2022-02-07 09:54:30|3073.31|3065.61|3072.38|3064.68|3073.64|3065.94|3072.14|3064.44|37
1644227680000|2022-02-07 09:54:40|3072.46|3064.76|3073.68|3065.98|3073.69|3065.99|3072.46|3064.76|29
1644227690000|2022-02-07 09:54:50|3073.65|3065.95|3072.84|3065.14|3073.65|3065.95|3072.78|3065.08|32
1644227700000|2022-02-07 09:55:00|3072.76|3065.06|3071.97|3064.27|3072.76|3065.06|3071.97|3064.27|32
1644227710000|2022-02-07 09:55:10|3072.29|3064.59|3073.22|3065.52|3073.66|3065.96|3071.81|3064.11|35
1644227720000|2022-02-07 09:55:20|3072.94|3065.24|3073.76|3066.06|3074.21|3066.51|3072.94|3065.24|33
1644227730000|2022-02-07 09:55:30|3073.78|3066.08|3074.37|3066.67|3074.37|3066.67|3073.78|3066.08|19
1644227740000|2022-02-07 09:55:40|3073.9|3066.2|3076.31|3068.61|3076.51|3068.81|3073.9|3066.2|31
1644227750000|2022-02-07 09:55:50|3076.12|3068.42|3075.64|3067.94|3076.26|3068.56|3075.47|3067.77|39
1644227760000|2022-02-07 09:56:00|3075.65|3067.95|3074.56|3066.86|3075.88|3068.18|3074.56|3066.86|39
1644227770000|2022-02-07 09:56:10|3074.54|3066.84|3074.31|3066.61|3075.23|3067.53|3074.31|3066.61|31
1644227780000|2022-02-07 09:56:20|3074.29|3066.59|3075.33|3067.63|3075.52|3067.82|3074.29|3066.59|30
1644227790000|2022-02-07 09:56:30|3074.75|3067.05|3075.03|3067.33|3075.72|3068.02|3074.55|3066.85|37
1644227800000|2022-02-07 09:56:40|3075.29|3067.59|3075.43|3067.73|3075.75|3068.05|3074.47|3066.77|33
1644227810000|2022-02-07 09:56:50|3075.38|3067.68|3075.04|3067.34|3076.05|3068.35|3074.98|3067.28|32
1644227820000|2022-02-07 09:57:00|3075.25|3067.55|3074.72|3067.02|3075.46|3067.76|3074.42|3066.72|36
1644227830000|2022-02-07 09:57:10|3074.59|3066.89|3074.76|3067.06|3076|3068.3|3074.39|3066.69|35
1644227840000|2022-02-07 09:57:20|3074.72|3067.02|3073.82|3066.12|3075.54|3067.84|3073.82|3066.12|37
1644227850000|2022-02-07 09:57:30|3074.1|3066.4|3074.86|3067.16|3075.4|3067.7|3073.71|3066.01|34
1644227860000|2022-02-07 09:57:40|3074.9|3067.2|3075.14|3067.44|3075.14|3067.44|3074.02|3066.32|32
1644227870000|2022-02-07 09:57:50|3075.26|3067.56|3076.08|3068.38|3076.09|3068.39|3075.19|3067.49|31
1644227880000|2022-02-07 09:58:00|3076.07|3068.37|3075.61|3067.91|3076.46|3068.76|3075.53|3067.83|31
1644227890000|2022-02-07 09:58:10|3075.71|3068.01|3076.51|3068.81|3077.03|3069.33|3075.71|3068.01|20
1644227900000|2022-02-07 09:58:20|3076.87|3069.17|3076.05|3068.35|3077.01|3069.31|3076.04|3068.34|31
1644227910000|2022-02-07 09:58:30|3076.04|3068.34|3073.76|3066.06|3076.2|3068.5|3073.75|3066.05|34
1644227920000|2022-02-07 09:58:40|3073.85|3066.15|3074|3066.3|3074.03|3066.33|3073.6|3065.9|24
1644227930000|2022-02-07 09:58:50|3074.01|3066.31|3073.64|3065.94|3075.13|3067.43|3073.53|3065.83|37
1644227940000|2022-02-07 09:59:00|3073.65|3065.95|3074.03|3066.33|3074.18|3066.48|3073.64|3065.94|24
1644227950000|2022-02-07 09:59:10|3074.05|3066.35|3074.81|3067.11|3075.13|3067.43|3074.05|3066.35|32
1644227960000|2022-02-07 09:59:20|3075.07|3067.37|3074.45|3066.75|3075.07|3067.37|3074.2|3066.5|30
1644227970000|2022-02-07 09:59:30|3074.84|3067.14|3074.91|3067.21|3075.14|3067.44|3073.99|3066.29|33
1644227980000|2022-02-07 09:59:40|3074.89|3067.19|3073.55|3065.85|3074.89|3067.19|3073.55|3065.85|32
1644227990000|2022-02-07 09:59:50|3073.51|3065.81|3073.47|3065.77|3073.87|3066.17|3073.36|3065.66|31
1644228000000|2022-02-07 10:00:00|3073.46|3065.76|3074.45|3066.75|3074.68|3066.98|3073.43|3065.73|24
1644228010000|2022-02-07 10:00:10|3074.46|3066.76|3074.64|3066.94|3074.8|3067.1|3074.23|3066.53|28
1644228020000|2022-02-07 10:00:20|3074.81|3067.11|3074.64|3066.94|3074.95|3067.25|3074.47|3066.77|30
1644228030000|2022-02-07 10:00:30|3074.63|3066.93|3075.03|3067.33|3075.33|3067.63|3074.52|3066.82|29
1644228040000|2022-02-07 10:00:40|3074.93|3067.23|3075.65|3067.95|3076.96|3069.26|3074.93|3067.23|33
1644228050000|2022-02-07 10:00:50|3075.67|3067.97|3075.76|3068.06|3076.3|3068.6|3075.57|3067.87|27
1644228060000|2022-02-07 10:01:00|3075.69|3067.99|3076.03|3068.33|3076.68|3068.98|3074.72|3067.02|32
1644228070000|2022-02-07 10:01:10|3075.85|3068.15|3075.36|3067.66|3076.24|3068.54|3075.05|3067.35|32
1644228080000|2022-02-07 10:01:20|3075.52|3067.82|3075.77|3068.07|3075.88|3068.18|3075.14|3067.44|30
1644228090000|2022-02-07 10:01:30|3075.65|3067.95|3076.64|3068.94|3076.67|3068.97|3075.65|3067.95|34
1644228100000|2022-02-07 10:01:40|3076.66|3068.96|3077|3069.3|3077.18|3069.48|3076.64|3068.94|18
1644228110000|2022-02-07 10:01:50|3076.99|3069.29|3077.09|3069.39|3077.2|3069.5|3076.4|3068.7|14
1644228120000|2022-02-07 10:02:00|3077.16|3069.46|3077.49|3069.79|3077.78|3070.08|3076.19|3068.49|30
1644228130000|2022-02-07 10:02:10|3077.51|3069.81|3077.93|3070.23|3078.06|3070.36|3077.37|3069.67|15
1644228140000|2022-02-07 10:02:20|3077.81|3070.11|3079.36|3071.66|3079.68|3071.98|3077.79|3070.09|30
1644228150000|2022-02-07 10:02:30|3079.27|3071.57|3079.42|3071.72|3079.53|3071.83|3078.62|3070.92|35
1644228160000|2022-02-07 10:02:40|3079.41|3071.71|3078.38|3070.68|3079.78|3072.08|3078.38|3070.68|37
1644228170000|2022-02-07 10:02:50|3078.41|3070.71|3079.15|3071.45|3079.53|3071.83|3078.41|3070.71|30
1644228180000|2022-02-07 10:03:00|3079.14|3071.44|3079.04|3071.34|3079.45|3071.75|3078.8|3071.1|29
1644228190000|2022-02-07 10:03:10|3078.92|3071.22|3077.95|3070.25|3079.11|3071.41|3077.81|3070.11|26
1644228200000|2022-02-07 10:03:20|3078.07|3070.37|3077.56|3069.86|3078.29|3070.59|3077.45|3069.75|36
1644228210000|2022-02-07 10:03:30|3077.54|3069.84|3077.37|3069.67|3078.28|3070.58|3077.36|3069.66|35
1644228220000|2022-02-07 10:03:40|3077.5|3069.8|3077.39|3069.69|3077.58|3069.88|3077.28|3069.58|28
1644228230000|2022-02-07 10:03:50|3077.32|3069.62|3077.46|3069.76|3077.6|3069.9|3077.32|3069.62|28
1644228240000|2022-02-07 10:04:00|3077.47|3069.77|3076.83|3069.13|3077.58|3069.88|3076.2|3068.5|32
1644228250000|2022-02-07 10:04:10|3076.82|3069.12|3076.22|3068.52|3076.84|3069.14|3076.02|3068.32|35
1644228260000|2022-02-07 10:04:20|3076.23|3068.53|3075.73|3068.03|3076.29|3068.59|3075.43|3067.73|36
1644228270000|2022-02-07 10:04:30|3075.74|3068.04|3077.15|3069.45|3077.15|3069.45|3075.64|3067.94|26
1644228280000|2022-02-07 10:04:40|3077.01|3069.31|3076.7|3069|3077.01|3069.31|3076.52|3068.82|37
1644228290000|2022-02-07 10:04:50|3076.71|3069.01|3075.81|3068.11|3077.05|3069.35|3075.67|3067.97|36
1644228300000|2022-02-07 10:05:00|3075.8|3068.1|3075.55|3067.85|3076.23|3068.53|3075.54|3067.84|31
1644228310000|2022-02-07 10:05:10|3075.57|3067.87|3075.82|3068.12|3076.64|3068.94|3075.48|3067.78|37
1644228320000|2022-02-07 10:05:20|3075.56|3067.86|3075.35|3067.65|3075.83|3068.13|3075.19|3067.49|34
1644228330000|2022-02-07 10:05:30|3075.5|3067.8|3074.76|3067.06|3075.76|3068.06|3074.76|3067.06|34
1644228340000|2022-02-07 10:05:40|3074.82|3067.12|3074.62|3066.92|3076.04|3068.34|3074.45|3066.75|35
1644228350000|2022-02-07 10:05:50|3074.61|3066.91|3074.27|3066.57|3074.61|3066.91|3074.27|3066.57|24
1644228360000|2022-02-07 10:06:00|3074.06|3066.36|3075.36|3067.66|3075.44|3067.74|3074.05|3066.35|25
1644228370000|2022-02-07 10:06:10|3075.45|3067.75|3075.28|3067.58|3075.83|3068.13|3075.26|3067.56|26
1644228380000|2022-02-07 10:06:20|3075.4|3067.7|3075.12|3067.42|3075.76|3068.06|3075.12|3067.42|28
1644228390000|2022-02-07 10:06:30|3075.11|3067.41|3074.77|3067.07|3075.27|3067.57|3074.76|3067.06|19
1644228400000|2022-02-07 10:06:40|3074.73|3067.03|3071.4|3063.7|3075.03|3067.33|3071.4|3063.7|27
1644228410000|2022-02-07 10:06:50|3071.33|3063.63|3071.63|3063.93|3071.88|3064.18|3070.68|3062.98|37
1644228420000|2022-02-07 10:07:00|3071.55|3063.85|3070.03|3062.33|3072.23|3064.53|3070.03|3062.33|33
1644228430000|2022-02-07 10:07:10|3070.06|3062.36|3069.76|3062.06|3070.53|3062.83|3069.47|3061.77|37
1644228440000|2022-02-07 10:07:20|3069.74|3062.04|3069.85|3062.15|3070.51|3062.81|3069.58|3061.88|37
1644228450000|2022-02-07 10:07:30|3069.89|3062.19|3068.5|3060.8|3070.81|3063.11|3068.49|3060.79|37
1644228460000|2022-02-07 10:07:40|3068.52|3060.82|3069.23|3061.53|3069.79|3062.09|3066.96|3059.26|34
1644228470000|2022-02-07 10:07:50|3069.19|3061.49|3069.23|3061.53|3070.47|3062.77|3069.09|3061.39|38
1644228480000|2022-02-07 10:08:00|3069.28|3061.58|3068.81|3061.11|3070.12|3062.42|3068.66|3060.96|35
1644228490000|2022-02-07 10:08:10|3068.95|3061.25|3068.4|3060.7|3069.06|3061.36|3067.73|3060.03|29
1644228500000|2022-02-07 10:08:20|3068.35|3060.65|3068.37|3060.67|3068.38|3060.68|3068.1|3060.4|30
1644228510000|2022-02-07 10:08:30|3068.36|3060.66|3069.37|3061.67|3069.96|3062.26|3068.34|3060.64|28
1644228520000|2022-02-07 10:08:40|3069.18|3061.48|3070.35|3062.65|3070.35|3062.65|3069.17|3061.47|24
1644228530000|2022-02-07 10:08:50|3070.36|3062.66|3071.48|3063.78|3071.61|3063.91|3070.36|3062.66|29
1644228540000|2022-02-07 10:09:00|3071.5|3063.8|3071.83|3064.13|3072.06|3064.36|3071.39|3063.69|38
1644228550000|2022-02-07 10:09:10|3071.89|3064.19|3069.67|3061.97|3071.97|3064.27|3069.52|3061.82|36
1644228560000|2022-02-07 10:09:20|3069.85|3062.15|3068.45|3060.75|3069.86|3062.16|3068.28|3060.58|30
1644228570000|2022-02-07 10:09:30|3068.87|3061.17|3069.04|3061.34|3069.12|3061.42|3068.66|3060.96|33
1644228580000|2022-02-07 10:09:40|3069.06|3061.36|3069.01|3061.31|3069.35|3061.65|3068.82|3061.12|31
1644228590000|2022-02-07 10:09:50|3068.94|3061.24|3070.1|3062.4|3070.47|3062.77|3068.88|3061.18|37
1644228600000|2022-02-07 10:10:00|3069.92|3062.22|3071.62|3063.92|3071.64|3063.94|3069.7|3062|34
1644228610000|2022-02-07 10:10:10|3071.67|3063.97|3071.72|3064.02|3071.98|3064.28|3070.68|3062.98|36
1644228620000|2022-02-07 10:10:20|3071.55|3063.85|3071.12|3063.42|3071.55|3063.85|3071.12|3063.42|33
1644228630000|2022-02-07 10:10:30|3071.13|3063.43|3070.78|3063.08|3071.47|3063.77|3070.18|3062.48|36
1644228640000|2022-02-07 10:10:40|3070.93|3063.23|3072.26|3064.56|3072.41|3064.71|3070.79|3063.09|37
1644228650000|2022-02-07 10:10:50|3072.25|3064.55|3073.1|3065.4|3073.52|3065.82|3072.25|3064.55|30
1644228660000|2022-02-07 10:11:00|3073.11|3065.41|3073.18|3065.48|3073.18|3065.48|3072.24|3064.54|35
1644228670000|2022-02-07 10:11:10|3073.03|3065.33|3072.82|3065.12|3073.2|3065.5|3072.7|3065|34
1644228680000|2022-02-07 10:11:20|3073.01|3065.31|3071.42|3063.72|3073.01|3065.31|3071.28|3063.58|31
1644228690000|2022-02-07 10:11:30|3071.45|3063.75|3071.53|3063.83|3072.07|3064.37|3071.41|3063.71|34
1644228700000|2022-02-07 10:11:40|3071.55|3063.85|3072.29|3064.59|3072.29|3064.59|3071.23|3063.53|34
1644228710000|2022-02-07 10:11:50|3072.24|3064.54|3071.59|3063.89|3072.33|3064.63|3071.59|3063.89|34
1644228720000|2022-02-07 10:12:00|3071.39|3063.69|3071.34|3063.64|3071.76|3064.06|3071.17|3063.47|36
1644228730000|2022-02-07 10:12:10|3071.32|3063.62|3070.15|3062.45|3071.39|3063.69|3069.75|3062.05|28
1644228740000|2022-02-07 10:12:20|3070.1|3062.4|3069.99|3062.29|3070.71|3063.01|3069.58|3061.88|37
1644228750000|2022-02-07 10:12:30|3070.02|3062.32|3070.57|3062.87|3070.71|3063.01|3069.99|3062.29|26
1644228760000|2022-02-07 10:12:40|3070.56|3062.86|3070.77|3063.07|3071.98|3064.28|3070.56|3062.86|34
1644228770000|2022-02-07 10:12:50|3070.7|3063|3070.58|3062.88|3070.94|3063.24|3070.49|3062.79|23
1644228780000|2022-02-07 10:13:00|3070.46|3062.76|3072.28|3064.58|3072.52|3064.82|3070.42|3062.72|34
1644228790000|2022-02-07 10:13:10|3072.26|3064.56|3071.68|3063.98|3072.26|3064.56|3071.67|3063.97|33
1644228800000|2022-02-07 10:13:20|3071.64|3063.94|3070.96|3063.26|3071.64|3063.94|3070.5|3062.8|30
1644228810000|2022-02-07 10:13:30|3070.97|3063.27|3071.06|3063.36|3071.88|3064.18|3070.96|3063.26|29
1644228820000|2022-02-07 10:13:40|3071.12|3063.42|3071.36|3063.66|3072.36|3064.66|3071.12|3063.42|34
1644228830000|2022-02-07 10:13:50|3071.31|3063.61|3071.2|3063.5|3071.32|3063.62|3071.18|3063.48|21
1644228840000|2022-02-07 10:14:00|3071.21|3063.51|3070.4|3062.7|3071.26|3063.56|3070.4|3062.7|33
1644228850000|2022-02-07 10:14:10|3070.37|3062.67|3071.23|3063.53|3071.23|3063.53|3070.26|3062.56|35
1644228860000|2022-02-07 10:14:20|3071.27|3063.57|3071.71|3064.01|3071.71|3064.01|3070.6|3062.9|31
1644228870000|2022-02-07 10:14:30|3071.9|3064.2|3071.46|3063.76|3071.91|3064.21|3071.33|3063.63|32
1644228880000|2022-02-07 10:14:40|3071.4|3063.7|3071.88|3064.18|3071.88|3064.18|3071.15|3063.45|22
1644228890000|2022-02-07 10:14:50|3071.59|3063.89|3072.11|3064.41|3072.68|3064.98|3071.59|3063.89|36
1644228900000|2022-02-07 10:15:00|3072.13|3064.43|3073.28|3065.58|3073.28|3065.58|3072.12|3064.42|34
1644228910000|2022-02-07 10:15:10|3073.02|3065.32|3072.5|3064.8|3073.12|3065.42|3072.14|3064.44|34
1644228920000|2022-02-07 10:15:20|3072.36|3064.66|3071.84|3064.14|3072.47|3064.77|3071.81|3064.11|31
1644228930000|2022-02-07 10:15:30|3071.8|3064.1|3072.31|3064.61|3072.33|3064.63|3071.47|3063.77|30
1644228940000|2022-02-07 10:15:40|3072.33|3064.63|3072.34|3064.64|3072.57|3064.87|3072.19|3064.49|33
1644228950000|2022-02-07 10:15:50|3072.24|3064.54|3072.5|3064.8|3072.61|3064.91|3072.16|3064.46|31
1644228960000|2022-02-07 10:16:00|3072.53|3064.83|3071.45|3063.75|3072.53|3064.83|3071.45|3063.75|31
1644228970000|2022-02-07 10:16:10|3071.35|3063.65|3071.18|3063.48|3071.51|3063.81|3071.15|3063.45|32
1644228980000|2022-02-07 10:16:20|3071.21|3063.51|3071.32|3063.62|3071.48|3063.78|3071.04|3063.34|30
1644228990000|2022-02-07 10:16:30|3071.2|3063.5|3072.28|3064.58|3072.33|3064.63|3071.11|3063.41|35
1644229000000|2022-02-07 10:16:40|3072.17|3064.47|3072.87|3065.17|3072.99|3065.29|3072.14|3064.44|28
1644229010000|2022-02-07 10:16:50|3072.84|3065.14|3074.16|3066.46|3074.46|3066.76|3072.84|3065.14|34
1644229020000|2022-02-07 10:17:00|3074.13|3066.43|3073.39|3065.69|3074.13|3066.43|3073.22|3065.52|33
1644229030000|2022-02-07 10:17:10|3073.37|3065.67|3073.97|3066.27|3074.12|3066.42|3073.33|3065.63|27
1644229040000|2022-02-07 10:17:20|3073.98|3066.28|3074.84|3067.14|3074.84|3067.14|3073.88|3066.18|30
1644229050000|2022-02-07 10:17:30|3074.8|3067.1|3074.55|3066.85|3075.04|3067.34|3073.96|3066.26|32
1644229060000|2022-02-07 10:17:40|3074.51|3066.81|3074.27|3066.57|3074.58|3066.88|3073.96|3066.26|30
1644229070000|2022-02-07 10:17:50|3074.28|3066.58|3074.35|3066.65|3074.48|3066.78|3074.05|3066.35|28
1644229080000|2022-02-07 10:18:00|3074.15|3066.45|3074.48|3066.78|3074.53|3066.83|3074.06|3066.36|27
1644229090000|2022-02-07 10:18:10|3074.49|3066.79|3074.19|3066.49|3074.86|3067.16|3073.98|3066.28|30
1644229100000|2022-02-07 10:18:20|3074.2|3066.5|3073.83|3066.13|3074.99|3067.29|3073.83|3066.13|35
1644229110000|2022-02-07 10:18:30|3073.79|3066.09|3074.32|3066.62|3074.32|3066.62|3073.14|3065.44|28
1644229120000|2022-02-07 10:18:40|3074.35|3066.65|3074.15|3066.45|3074.7|3067|3073.78|3066.08|31
1644229130000|2022-02-07 10:18:50|3074.16|3066.46|3074.34|3066.64|3074.34|3066.64|3074.09|3066.39|24
1644229140000|2022-02-07 10:19:00|3074.25|3066.55|3074.1|3066.4|3074.6|3066.9|3074.1|3066.4|33
1644229150000|2022-02-07 10:19:10|3074.14|3066.44|3074.63|3066.93|3074.82|3067.12|3074.08|3066.38|32
1644229160000|2022-02-07 10:19:20|3074.65|3066.95|3074.5|3066.8|3074.83|3067.13|3074.43|3066.73|35
1644229170000|2022-02-07 10:19:30|3074.52|3066.82|3074.11|3066.41|3074.72|3067.02|3073.47|3065.77|31
1644229180000|2022-02-07 10:19:40|3074.04|3066.34|3074.52|3066.82|3074.79|3067.09|3074.04|3066.34|28
1644229190000|2022-02-07 10:19:50|3074.47|3066.77|3075.47|3067.77|3076|3068.3|3074.31|3066.61|38
1644229200000|2022-02-07 10:20:00|3075.39|3067.69|3073.66|3065.96|3075.48|3067.78|3073.66|3065.96|32
1644229210000|2022-02-07 10:20:10|3073.68|3065.98|3073.54|3065.84|3074.08|3066.38|3073.39|3065.69|36
1644229220000|2022-02-07 10:20:20|3073.45|3065.75|3072.9|3065.2|3073.45|3065.75|3072.77|3065.07|24
1644229230000|2022-02-07 10:20:30|3073.06|3065.36|3074.75|3067.05|3074.83|3067.13|3073.06|3065.36|29
1644229240000|2022-02-07 10:20:40|3074.81|3067.11|3075.15|3067.45|3075.24|3067.54|3074.81|3067.11|27
1644229250000|2022-02-07 10:20:50|3075.14|3067.44|3076.2|3068.5|3076.38|3068.68|3075.14|3067.44|31
1644229260000|2022-02-07 10:21:00|3076.23|3068.53|3076.31|3068.61|3076.31|3068.61|3075.52|3067.82|32
1644229270000|2022-02-07 10:21:10|3076.3|3068.6|3076.34|3068.64|3076.35|3068.65|3076.1|3068.4|21
1644229280000|2022-02-07 10:21:20|3076.33|3068.63|3077.35|3069.65|3077.35|3069.65|3076.23|3068.53|24
1644229290000|2022-02-07 10:21:30|3077.34|3069.64|3076.32|3068.62|3077.35|3069.65|3076.32|3068.62|13
1644229300000|2022-02-07 10:21:40|3076.21|3068.51|3075.48|3067.78|3076.44|3068.74|3075.37|3067.67|32
1644229310000|2022-02-07 10:21:50|3075.46|3067.76|3075.48|3067.78|3075.54|3067.84|3075.06|3067.36|32
1644229320000|2022-02-07 10:22:00|3075.41|3067.71|3074.08|3066.38|3075.52|3067.82|3073.9|3066.2|34
1644229330000|2022-02-07 10:22:10|3074.09|3066.39|3074.01|3066.31|3074.45|3066.75|3073.4|3065.7|36
1644229340000|2022-02-07 10:22:20|3074.05|3066.35|3074.06|3066.36|3074.08|3066.38|3074|3066.3|24
1644229350000|2022-02-07 10:22:30|3074.05|3066.35|3073.45|3065.75|3074.12|3066.42|3073.33|3065.63|24
1644229360000|2022-02-07 10:22:40|3073.46|3065.76|3073.3|3065.6|3073.72|3066.02|3072.94|3065.24|29
1644229370000|2022-02-07 10:22:50|3073.08|3065.38|3073.33|3065.63|3073.86|3066.16|3072.79|3065.09|28
1644229380000|2022-02-07 10:23:00|3073.34|3065.64|3071.81|3064.11|3073.85|3066.15|3071.63|3063.93|35
1644229390000|2022-02-07 10:23:10|3071.78|3064.08|3073.03|3065.33|3073.3|3065.6|3071.75|3064.05|38
1644229400000|2022-02-07 10:23:20|3073.01|3065.31|3072.66|3064.96|3073.07|3065.37|3072.64|3064.94|31
1644229410000|2022-02-07 10:23:30|3072.77|3065.07|3073.54|3065.84|3073.55|3065.85|3072.41|3064.71|31
1644229420000|2022-02-07 10:23:40|3073.38|3065.68|3073.64|3065.94|3073.96|3066.26|3073.38|3065.68|21
1644229430000|2022-02-07 10:23:50|3073.58|3065.88|3073|3065.3|3073.7|3066|3072.9|3065.2|28
1644229440000|2022-02-07 10:24:00|3073.02|3065.32|3073.35|3065.65|3073.35|3065.65|3072.92|3065.22|27
1644229450000|2022-02-07 10:24:10|3073.31|3065.61|3072.88|3065.18|3073.31|3065.61|3072.75|3065.05|17
1644229460000|2022-02-07 10:24:20|3072.89|3065.19|3072.39|3064.69|3073.25|3065.55|3072.39|3064.69|17
1644229470000|2022-02-07 10:24:30|3072.41|3064.71|3072.48|3064.78|3072.79|3065.09|3072.38|3064.68|17
1644229480000|2022-02-07 10:24:40|3072.53|3064.83|3072.72|3065.02|3073.36|3065.66|3072.39|3064.69|33
1644229490000|2022-02-07 10:24:50|3072.71|3065.01|3072.38|3064.68|3072.87|3065.17|3072.31|3064.61|23
1644229500000|2022-02-07 10:25:00|3072.59|3064.89|3072.58|3064.88|3072.69|3064.99|3072.14|3064.44|25
1644229510000|2022-02-07 10:25:10|3072.41|3064.71|3073.54|3065.84|3073.54|3065.84|3072.27|3064.57|31
1644229520000|2022-02-07 10:25:20|3073.51|3065.81|3074.65|3066.95|3075.18|3067.48|3073.37|3065.67|26
1644229530000|2022-02-07 10:25:30|3074.6|3066.9|3073.23|3065.53|3074.6|3066.9|3073.19|3065.49|36
1644229540000|2022-02-07 10:25:40|3073.2|3065.5|3072.87|3065.17|3073.39|3065.69|3072.53|3064.83|34
1644229550000|2022-02-07 10:25:50|3072.99|3065.29|3073.44|3065.74|3073.71|3066.01|3072.85|3065.15|23
1644229560000|2022-02-07 10:26:00|3073.72|3066.02|3073.99|3066.29|3073.99|3066.29|3073.16|3065.46|29
1644229570000|2022-02-07 10:26:10|3074.48|3066.78|3074.38|3066.68|3074.8|3067.1|3073.8|3066.1|31
1644229580000|2022-02-07 10:26:20|3074.43|3066.73|3074.9|3067.2|3075.06|3067.36|3074.32|3066.62|31
1644229590000|2022-02-07 10:26:30|3074.92|3067.22|3074.65|3066.95|3074.94|3067.24|3074.62|3066.92|27
1644229600000|2022-02-07 10:26:40|3074.67|3066.97|3074.6|3066.9|3074.83|3067.13|3074.45|3066.75|26
1644229610000|2022-02-07 10:26:50|3074.59|3066.89|3074.4|3066.7|3075.02|3067.32|3074.4|3066.7|31
1644229620000|2022-02-07 10:27:00|3074.18|3066.48|3074.28|3066.58|3074.56|3066.86|3073.43|3065.73|36
1644229630000|2022-02-07 10:27:10|3074.35|3066.65|3074.33|3066.63|3074.84|3067.14|3074.29|3066.59|26
1644229640000|2022-02-07 10:27:20|3074.29|3066.59|3074.91|3067.21|3075.37|3067.67|3074.29|3066.59|29
1644229650000|2022-02-07 10:27:30|3075.07|3067.37|3074.04|3066.34|3075.07|3067.37|3073.83|3066.13|17
1644229660000|2022-02-07 10:27:40|3074.14|3066.44|3074.28|3066.58|3074.35|3066.65|3074.09|3066.39|19
1644229670000|2022-02-07 10:27:50|3074.29|3066.59|3074.99|3067.29|3075.21|3067.51|3074.29|3066.59|27
1644229680000|2022-02-07 10:28:00|3074.97|3067.27|3076.32|3068.62|3076.35|3068.65|3074.89|3067.19|29
1644229690000|2022-02-07 10:28:10|3076.26|3068.56|3076.04|3068.34|3076.51|3068.81|3075.83|3068.13|38
1644229700000|2022-02-07 10:28:20|3076.16|3068.46|3073.07|3065.37|3076.3|3068.6|3073.07|3065.37|29
1644229710000|2022-02-07 10:28:30|3073.65|3065.95|3073.34|3065.64|3074|3066.3|3072.98|3065.28|36
1644229720000|2022-02-07 10:28:40|3073.39|3065.69|3072.04|3064.34|3073.52|3065.82|3071.22|3063.52|38
1644229730000|2022-02-07 10:28:50|3072.07|3064.37|3072.85|3065.15|3073.02|3065.32|3071.29|3063.59|37
1644229740000|2022-02-07 10:29:00|3072.91|3065.21|3074.37|3066.67|3074.79|3067.09|3072.59|3064.89|38
1644229750000|2022-02-07 10:29:10|3074.32|3066.62|3074.03|3066.33|3074.32|3066.62|3073.07|3065.37|34
1644229760000|2022-02-07 10:29:20|3074|3066.3|3074.6|3066.9|3074.68|3066.98|3073.93|3066.23|29
1644229770000|2022-02-07 10:29:30|3074.61|3066.91|3073.85|3066.15|3074.61|3066.91|3073.83|3066.13|31
1644229780000|2022-02-07 10:29:40|3073.74|3066.04|3072.8|3065.1|3073.74|3066.04|3072.56|3064.86|26
1644229790000|2022-02-07 10:29:50|3073|3065.3|3074.35|3066.65|3074.45|3066.75|3072.7|3065|35
1644229800000|2022-02-07 10:30:00|3074.33|3066.63|3074.25|3066.55|3074.33|3066.63|3073.45|3065.75|33
1644229810000|2022-02-07 10:30:10|3074.45|3066.75|3074.43|3066.73|3075.62|3067.92|3074.43|3066.73|30
1644229820000|2022-02-07 10:30:20|3074.61|3066.91|3075.28|3067.58|3075.32|3067.62|3074.54|3066.84|37
1644229830000|2022-02-07 10:30:30|3075.33|3067.63|3075.04|3067.34|3075.33|3067.63|3074.48|3066.78|24
1644229840000|2022-02-07 10:30:40|3075.06|3067.36|3075.62|3067.92|3075.89|3068.19|3074.66|3066.96|21
1644229850000|2022-02-07 10:30:50|3075.72|3068.02|3075.74|3068.04|3075.89|3068.19|3075.25|3067.55|17
1644229860000|2022-02-07 10:31:00|3075.08|3067.38|3075.7|3068|3075.7|3068|3074.9|3067.2|18
1644229870000|2022-02-07 10:31:10|3075.56|3067.86|3075.5|3067.8|3075.89|3068.19|3074.78|3067.08|20
1644229880000|2022-02-07 10:31:20|3075.46|3067.76|3075.78|3068.08|3075.89|3068.19|3075.46|3067.76|32
1644229890000|2022-02-07 10:31:30|3075.79|3068.09|3075.56|3067.86|3075.9|3068.2|3074.72|3067.02|32
1644229900000|2022-02-07 10:31:40|3075.54|3067.84|3077.25|3069.55|3077.49|3069.79|3074.28|3066.58|36
1644229910000|2022-02-07 10:31:50|3077.26|3069.56|3076.81|3069.11|3077.28|3069.58|3076.43|3068.73|36
1644229920000|2022-02-07 10:32:00|3076.84|3069.14|3076.16|3068.46|3076.98|3069.28|3075.91|3068.21|35
1644229930000|2022-02-07 10:32:10|3076.45|3068.75|3078.93|3071.23|3079.9|3072.2|3076.45|3068.75|39
1644229940000|2022-02-07 10:32:20|3079.29|3071.59|3079.16|3071.46|3079.77|3072.07|3078.92|3071.22|34
1644229950000|2022-02-07 10:32:30|3079.37|3071.67|3079.66|3071.96|3079.84|3072.14|3078.45|3070.75|40
1644229960000|2022-02-07 10:32:40|3079.42|3071.72|3079.26|3071.56|3079.73|3072.03|3078.78|3071.08|32
1644229970000|2022-02-07 10:32:50|3079.27|3071.57|3079.12|3071.42|3079.35|3071.65|3078.84|3071.14|31
1644229980000|2022-02-07 10:33:00|3079.1|3071.4|3077.93|3070.23|3079.1|3071.4|3077.88|3070.18|31
1644229990000|2022-02-07 10:33:10|3077.86|3070.16|3078.66|3070.96|3079.34|3071.64|3077.67|3069.97|36
1644230000000|2022-02-07 10:33:20|3078.65|3070.95|3079.36|3071.66|3079.62|3071.92|3078.65|3070.95|38
1644230010000|2022-02-07 10:33:30|3079.33|3071.63|3079.23|3071.53|3079.41|3071.71|3078.7|3071|37
1644230020000|2022-02-07 10:33:40|3079.24|3071.54|3079.15|3071.45|3079.28|3071.58|3079.02|3071.32|29
1644230030000|2022-02-07 10:33:50|3079.29|3071.59|3078.93|3071.23|3079.49|3071.79|3078.82|3071.12|31
1644230040000|2022-02-07 10:34:00|3078.94|3071.24|3079.01|3071.31|3079.25|3071.55|3078.76|3071.06|30
1644230050000|2022-02-07 10:34:10|3079.08|3071.38|3078.41|3070.71|3079.21|3071.51|3078.35|3070.65|32
1644230060000|2022-02-07 10:34:20|3078.42|3070.72|3078.61|3070.91|3078.63|3070.93|3078.41|3070.71|32
1644230070000|2022-02-07 10:34:30|3078.54|3070.84|3078.8|3071.1|3078.8|3071.1|3078.36|3070.66|29
1644230080000|2022-02-07 10:34:40|3078.64|3070.94|3079.2|3071.5|3079.36|3071.66|3078.57|3070.87|35
1644230090000|2022-02-07 10:34:50|3079.33|3071.63|3081.19|3073.49|3081.25|3073.55|3079.32|3071.62|38
1644230100000|2022-02-07 10:35:00|3081.09|3073.39|3078.22|3070.52|3081.09|3073.39|3078.11|3070.41|37
1644230110000|2022-02-07 10:35:10|3078.2|3070.5|3077.91|3070.21|3078.68|3070.98|3077.91|3070.21|34
1644230120000|2022-02-07 10:35:20|3077.86|3070.16|3077.09|3069.39|3077.86|3070.16|3076.8|3069.1|37
1644230130000|2022-02-07 10:35:30|3077.37|3069.67|3077.15|3069.45|3077.64|3069.94|3077.04|3069.34|34
1644230140000|2022-02-07 10:35:40|3077.44|3069.74|3077.95|3070.25|3078.27|3070.57|3077.38|3069.68|28
1644230150000|2022-02-07 10:35:50|3077.94|3070.24|3077.84|3070.14|3078.91|3071.21|3077.82|3070.12|39
1644230160000|2022-02-07 10:36:00|3077.78|3070.08|3076.62|3068.92|3077.78|3070.08|3076.62|3068.92|34
1644230170000|2022-02-07 10:36:10|3076.57|3068.87|3076.8|3069.1|3077.25|3069.55|3076.26|3068.56|38
1644230180000|2022-02-07 10:36:20|3076.82|3069.12|3076.91|3069.21|3076.91|3069.21|3076.43|3068.73|31
1644230190000|2022-02-07 10:36:30|3076.89|3069.19|3078.09|3070.39|3078.28|3070.58|3076.89|3069.19|39
1644230200000|2022-02-07 10:36:40|3078.1|3070.4|3078.32|3070.62|3078.6|3070.9|3077.51|3069.81|26
1644230210000|2022-02-07 10:36:50|3078.31|3070.61|3077.87|3070.17|3078.31|3070.61|3077.11|3069.41|33
1644230220000|2022-02-07 10:37:00|3077.89|3070.19|3078.18|3070.48|3078.25|3070.55|3077.2|3069.5|35
1644230230000|2022-02-07 10:37:10|3077.97|3070.27|3077.66|3069.96|3078.6|3070.9|3077.56|3069.86|35
1644230240000|2022-02-07 10:37:20|3077.63|3069.93|3077.97|3070.27|3078.17|3070.47|3077.62|3069.92|32
1644230250000|2022-02-07 10:37:30|3077.78|3070.08|3077.2|3069.5|3077.9|3070.2|3076.86|3069.16|32
1644230260000|2022-02-07 10:37:40|3077.18|3069.48|3077.57|3069.87|3078.01|3070.31|3076.64|3068.94|34
1644230270000|2022-02-07 10:37:50|3077.32|3069.62|3077|3069.3|3077.86|3070.16|3076.79|3069.09|30
1644230280000|2022-02-07 10:38:00|3077.03|3069.33|3077.33|3069.63|3077.83|3070.13|3076.9|3069.2|34
1644230290000|2022-02-07 10:38:10|3077.34|3069.64|3077.73|3070.03|3077.77|3070.07|3077.34|3069.64|19
1644230300000|2022-02-07 10:38:20|3077.71|3070.01|3077.63|3069.93|3077.75|3070.05|3077.09|3069.39|28
1644230310000|2022-02-07 10:38:30|3077.67|3069.97|3077.28|3069.58|3077.72|3070.02|3076.95|3069.25|27
1644230320000|2022-02-07 10:38:40|3077.29|3069.59|3076.99|3069.29|3077.45|3069.75|3076.99|3069.29|29
1644230330000|2022-02-07 10:38:50|3076.98|3069.28|3078.09|3070.39|3078.31|3070.61|3076.98|3069.28|31
1644230340000|2022-02-07 10:39:00|3077.95|3070.25|3078.28|3070.58|3078.57|3070.87|3077.69|3069.99|31
1644230350000|2022-02-07 10:39:10|3078.3|3070.6|3077.36|3069.66|3078.58|3070.88|3077.26|3069.56|36
1644230360000|2022-02-07 10:39:20|3077.53|3069.83|3077.69|3069.99|3077.84|3070.14|3077.05|3069.35|32
1644230370000|2022-02-07 10:39:30|3077.74|3070.04|3077.44|3069.74|3077.74|3070.04|3077.13|3069.43|33
1644230380000|2022-02-07 10:39:40|3077.45|3069.75|3077.23|3069.53|3077.47|3069.77|3077.22|3069.52|30
1644230390000|2022-02-07 10:39:50|3077.25|3069.55|3077.51|3069.81|3077.51|3069.81|3077.07|3069.37|28
1644230400000|2022-02-07 10:40:00|3077.5|3069.8|3077.54|3069.84|3077.86|3070.16|3077.42|3069.72|16
1644230410000|2022-02-07 10:40:10|3077.57|3069.87|3077.72|3070.02|3078.04|3070.34|3077.51|3069.81|29
1644230420000|2022-02-07 10:40:20|3077.73|3070.03|3077.74|3070.04|3077.79|3070.09|3077.5|3069.8|24
1644230430000|2022-02-07 10:40:30|3077.75|3070.05|3077.78|3070.08|3077.78|3070.08|3077.65|3069.95|11
1644230440000|2022-02-07 10:40:40|3077.77|3070.07|3079.81|3072.11|3079.81|3072.11|3077.72|3070.02|20
1644230450000|2022-02-07 10:40:50|3079.78|3072.08|3078.86|3071.16|3079.78|3072.08|3078.86|3071.16|37
1644230460000|2022-02-07 10:41:00|3078.85|3071.15|3079.24|3071.54|3079.33|3071.63|3078.77|3071.07|33
1644230470000|2022-02-07 10:41:10|3079.23|3071.53|3079.41|3071.71|3079.49|3071.79|3079.04|3071.34|30
1644230480000|2022-02-07 10:41:20|3078.92|3071.22|3079.15|3071.45|3079.42|3071.72|3078.87|3071.17|32
1644230490000|2022-02-07 10:41:30|3079.17|3071.47|3079.65|3071.95|3079.65|3071.95|3079.17|3071.47|28
1644230500000|2022-02-07 10:41:40|3079.71|3072.01|3080.35|3072.65|3080.4|3072.7|3079.69|3071.99|29
1644230510000|2022-02-07 10:41:50|3080.38|3072.68|3081.07|3073.37|3081.09|3073.39|3080.38|3072.68|27
1644230520000|2022-02-07 10:42:00|3080.98|3073.28|3081.72|3074.02|3081.81|3074.11|3080.77|3073.07|29
1644230530000|2022-02-07 10:42:10|3081.71|3074.01|3081.62|3073.92|3081.8|3074.1|3081.62|3073.92|26
1644230540000|2022-02-07 10:42:20|3081.74|3074.04|3082.12|3074.42|3082.12|3074.42|3081.37|3073.67|30
1644230550000|2022-02-07 10:42:30|3082.36|3074.66|3082.14|3074.44|3083.15|3075.45|3081.88|3074.18|37
1644230560000|2022-02-07 10:42:40|3082.1|3074.4|3081.04|3073.34|3082.16|3074.46|3080.98|3073.28|33
1644230570000|2022-02-07 10:42:50|3081.01|3073.31|3081.18|3073.48|3081.35|3073.65|3080.74|3073.04|37
1644230580000|2022-02-07 10:43:00|3081.12|3073.42|3081.19|3073.49|3081.34|3073.64|3080.89|3073.19|32
1644230590000|2022-02-07 10:43:10|3081.23|3073.53|3080.67|3072.97|3081.23|3073.53|3080.67|3072.97|31
1644230600000|2022-02-07 10:43:20|3080.69|3072.99|3080.34|3072.64|3080.89|3073.19|3080.13|3072.43|30
1644230610000|2022-02-07 10:43:30|3080.37|3072.67|3080.7|3073|3080.7|3073|3079.84|3072.14|31
1644230620000|2022-02-07 10:43:40|3080.68|3072.98|3080.14|3072.44|3080.7|3073|3079.55|3071.85|19
1644230630000|2022-02-07 10:43:50|3080.15|3072.45|3079.96|3072.26|3080.32|3072.62|3079.51|3071.81|20
1644230640000|2022-02-07 10:44:00|3079.9|3072.2|3080.32|3072.62|3080.41|3072.71|3079.04|3071.34|24
1644230650000|2022-02-07 10:44:10|3080.41|3072.71|3080.11|3072.41|3080.41|3072.71|3079.46|3071.76|19
1644230660000|2022-02-07 10:44:20|3080.06|3072.36|3079.1|3071.4|3080.18|3072.48|3079.09|3071.39|17
1644230670000|2022-02-07 10:44:30|3079.3|3071.6|3079.03|3071.33|3079.32|3071.62|3078.83|3071.13|19
1644230680000|2022-02-07 10:44:40|3079|3071.3|3079.57|3071.87|3080.26|3072.56|3078.79|3071.09|34
1644230690000|2022-02-07 10:44:50|3079.62|3071.92|3082.29|3074.59|3082.29|3074.59|3079.57|3071.87|30
1644230700000|2022-02-07 10:45:00|3082.38|3074.68|3081.44|3073.74|3082.88|3075.18|3080.64|3072.94|38
1644230710000|2022-02-07 10:45:10|3081.53|3073.83|3082.57|3074.87|3082.57|3074.87|3081.43|3073.73|36
1644230720000|2022-02-07 10:45:20|3082.44|3074.74|3082.32|3074.62|3082.67|3074.97|3081.89|3074.19|38
1644230730000|2022-02-07 10:45:30|3082.31|3074.61|3083.84|3076.14|3083.89|3076.19|3082.31|3074.61|34
1644230740000|2022-02-07 10:45:40|3083.82|3076.12|3082.58|3074.88|3083.9|3076.2|3082.48|3074.78|34
1644230750000|2022-02-07 10:45:50|3082.2|3074.5|3082.49|3074.79|3082.8|3075.1|3082.16|3074.46|36
1644230760000|2022-02-07 10:46:00|3082.71|3075.01|3082.26|3074.56|3082.73|3075.03|3081.84|3074.14|32
1644230770000|2022-02-07 10:46:10|3082.28|3074.58|3081.07|3073.37|3082.33|3074.63|3081.07|3073.37|23
1644230780000|2022-02-07 10:46:20|3081|3073.3|3081.32|3073.62|3081.35|3073.65|3080.95|3073.25|37
1644230790000|2022-02-07 10:46:30|3081.31|3073.61|3080.56|3072.86|3081.31|3073.61|3079.96|3072.26|34
1644230800000|2022-02-07 10:46:40|3080.15|3072.45|3080.51|3072.81|3080.51|3072.81|3079.51|3071.81|36
1644230810000|2022-02-07 10:46:50|3080.55|3072.85|3080.42|3072.72|3080.67|3072.97|3080.3|3072.6|33
1644230820000|2022-02-07 10:47:00|3080.25|3072.55|3080.36|3072.66|3080.37|3072.67|3080.05|3072.35|32
1644230830000|2022-02-07 10:47:10|3080.34|3072.64|3081.03|3073.33|3081.03|3073.33|3080.34|3072.64|22
1644230840000|2022-02-07 10:47:20|3081.04|3073.34|3080.47|3072.77|3081.06|3073.36|3080.47|3072.77|13
1644230850000|2022-02-07 10:47:30|3080.46|3072.76|3080.03|3072.33|3080.46|3072.76|3079.8|3072.1|29
1644230860000|2022-02-07 10:47:40|3080.01|3072.31|3077.71|3070.01|3080.1|3072.4|3077.68|3069.98|34
1644230870000|2022-02-07 10:47:50|3077.53|3069.83|3078.27|3070.57|3078.39|3070.69|3077.52|3069.82|30
1644230880000|2022-02-07 10:48:00|3078.25|3070.55|3079.77|3072.07|3080.14|3072.44|3078.1|3070.4|34
1644230890000|2022-02-07 10:48:10|3079.8|3072.1|3080.48|3072.78|3080.51|3072.81|3079.28|3071.58|34
1644230900000|2022-02-07 10:48:20|3080.59|3072.89|3080.81|3073.11|3080.81|3073.11|3080.28|3072.58|33
1644230910000|2022-02-07 10:48:30|3080.82|3073.12|3080.36|3072.66|3081.82|3074.12|3080.36|3072.66|33
1644230920000|2022-02-07 10:48:40|3081.45|3073.75|3081.48|3073.78|3081.77|3074.07|3080.46|3072.76|37
1644230930000|2022-02-07 10:48:50|3081.31|3073.61|3081.18|3073.48|3081.31|3073.61|3080.77|3073.07|37
1644230940000|2022-02-07 10:49:00|3080.98|3073.28|3080.69|3072.99|3081.15|3073.45|3080.43|3072.73|30
1644230950000|2022-02-07 10:49:10|3080.67|3072.97|3079.88|3072.18|3080.69|3072.99|3079.45|3071.75|32
1644230960000|2022-02-07 10:49:20|3079.93|3072.23|3079.01|3071.31|3080.01|3072.31|3078.88|3071.18|32
1644230970000|2022-02-07 10:49:30|3078.98|3071.28|3079.42|3071.72|3079.58|3071.88|3078.95|3071.25|32
1644230980000|2022-02-07 10:49:40|3079.31|3071.61|3079.28|3071.58|3079.71|3072.01|3079.13|3071.43|31
1644230990000|2022-02-07 10:49:50|3079.34|3071.64|3079.35|3071.65|3079.37|3071.67|3079.09|3071.39|16
1644231000000|2022-02-07 10:50:00|3079.41|3071.71|3079.22|3071.52|3079.41|3071.71|3079.06|3071.36|28
1644231010000|2022-02-07 10:50:10|3079.27|3071.57|3080.73|3073.03|3080.81|3073.11|3079.14|3071.44|34
1644231020000|2022-02-07 10:50:20|3080.78|3073.08|3080.73|3073.03|3080.91|3073.21|3080.71|3073.01|26
1644231030000|2022-02-07 10:50:30|3080.72|3073.02|3080.55|3072.85|3080.79|3073.09|3080.37|3072.67|27
1644231040000|2022-02-07 10:50:40|3080.54|3072.84|3080.73|3073.03|3081.15|3073.45|3080.37|3072.67|35
1644231050000|2022-02-07 10:50:50|3080.75|3073.05|3080.55|3072.85|3080.75|3073.05|3080.35|3072.65|27
1644231060000|2022-02-07 10:51:00|3080.51|3072.81|3080.58|3072.88|3080.6|3072.9|3079.89|3072.19|31
1644231070000|2022-02-07 10:51:10|3080.54|3072.84|3080.2|3072.5|3080.77|3073.07|3080.2|3072.5|27
1644231080000|2022-02-07 10:51:20|3080.31|3072.61|3080.46|3072.76|3080.57|3072.87|3080.3|3072.6|24
1644231090000|2022-02-07 10:51:30|3080.45|3072.75|3080.12|3072.42|3080.5|3072.8|3080.04|3072.34|31
1644231100000|2022-02-07 10:51:40|3080.1|3072.4|3080.26|3072.56|3080.29|3072.59|3079.96|3072.26|20
1644231110000|2022-02-07 10:51:50|3080.22|3072.52|3078.9|3071.2|3080.33|3072.63|3078.9|3071.2|27
1644231120000|2022-02-07 10:52:00|3078.79|3071.09|3078.07|3070.37|3079.07|3071.37|3078.05|3070.35|30
1644231130000|2022-02-07 10:52:10|3078.09|3070.39|3078.05|3070.35|3078.19|3070.49|3077.93|3070.23|30
1644231140000|2022-02-07 10:52:20|3078.03|3070.33|3077.97|3070.27|3078.71|3071.01|3077.78|3070.08|18
1644231150000|2022-02-07 10:52:30|3078.02|3070.32|3077.77|3070.07|3078.71|3071.01|3077.77|3070.07|16
1644231160000|2022-02-07 10:52:40|3078.06|3070.36|3078.4|3070.7|3078.4|3070.7|3077.94|3070.24|28
1644231170000|2022-02-07 10:52:50|3078.46|3070.76|3078.79|3071.09|3079.2|3071.5|3078.35|3070.65|34
1644231180000|2022-02-07 10:53:00|3078.99|3071.29|3078.7|3071|3079.07|3071.37|3078.7|3071|32
1644231190000|2022-02-07 10:53:10|3078.94|3071.24|3078.65|3070.95|3079.24|3071.54|3078.38|3070.68|32
1644231200000|2022-02-07 10:53:20|3078.6|3070.9|3075.86|3068.16|3078.6|3070.9|3075.86|3068.16|35
1644231210000|2022-02-07 10:53:30|3076.41|3068.71|3076.36|3068.66|3076.6|3068.9|3075.55|3067.85|35
1644231220000|2022-02-07 10:53:40|3076.33|3068.63|3076.46|3068.76|3076.61|3068.91|3075.8|3068.1|27
1644231230000|2022-02-07 10:53:50|3076.42|3068.72|3076.89|3069.19|3077.15|3069.45|3076.07|3068.37|34
1644231240000|2022-02-07 10:54:00|3076.9|3069.2|3076.62|3068.92|3076.91|3069.21|3076.31|3068.61|32
1644231250000|2022-02-07 10:54:10|3076.55|3068.85|3076.94|3069.24|3076.94|3069.24|3076.11|3068.41|29
1644231260000|2022-02-07 10:54:20|3076.63|3068.93|3076.59|3068.89|3076.94|3069.24|3076.36|3068.66|26
1644231270000|2022-02-07 10:54:30|3076.43|3068.73|3075.86|3068.16|3076.46|3068.76|3075.67|3067.97|23
1644231280000|2022-02-07 10:54:40|3075.98|3068.28|3075.47|3067.77|3075.98|3068.28|3074.57|3066.87|24
1644231290000|2022-02-07 10:54:50|3075.24|3067.54|3075.18|3067.48|3075.62|3067.92|3074.94|3067.24|30
1644231300000|2022-02-07 10:55:00|3075.22|3067.52|3075.01|3067.31|3075.23|3067.53|3074.43|3066.73|33
1644231310000|2022-02-07 10:55:10|3075|3067.3|3075.34|3067.64|3075.39|3067.69|3074.77|3067.07|28
1644231320000|2022-02-07 10:55:20|3075.58|3067.88|3075.51|3067.81|3075.66|3067.96|3075.01|3067.31|27
1644231330000|2022-02-07 10:55:30|3075.56|3067.86|3076.23|3068.53|3076.23|3068.53|3075.41|3067.71|33
1644231340000|2022-02-07 10:55:40|3076.29|3068.59|3076.32|3068.62|3076.33|3068.63|3076.02|3068.32|24
1644231350000|2022-02-07 10:55:50|3076.31|3068.61|3076.32|3068.62|3076.35|3068.65|3076.23|3068.53|22
1644231360000|2022-02-07 10:56:00|3076.25|3068.55|3075.32|3067.62|3076.25|3068.55|3075.26|3067.56|22
1644231370000|2022-02-07 10:56:10|3075.46|3067.76|3076.91|3069.21|3076.92|3069.22|3075.46|3067.76|28
1644231380000|2022-02-07 10:56:20|3076.87|3069.17|3076.83|3069.13|3077.06|3069.36|3076.64|3068.94|15
1644231390000|2022-02-07 10:56:30|3076.86|3069.16|3077.02|3069.32|3077.07|3069.37|3076.7|3069|29
1644231400000|2022-02-07 10:56:40|3076.84|3069.14|3077.1|3069.4|3077.1|3069.4|3076.84|3069.14|13
1644231410000|2022-02-07 10:56:50|3077.05|3069.35|3077.3|3069.6|3077.37|3069.67|3077.05|3069.35|29
1644231420000|2022-02-07 10:57:00|3077.29|3069.59|3077.5|3069.8|3077.58|3069.88|3077.14|3069.44|29
1644231430000|2022-02-07 10:57:10|3077.58|3069.88|3078.45|3070.75|3078.45|3070.75|3077.54|3069.84|33
1644231440000|2022-02-07 10:57:20|3078.29|3070.59|3078.45|3070.75|3078.6|3070.9|3077.97|3070.27|20
1644231450000|2022-02-07 10:57:30|3077.96|3070.26|3077.34|3069.64|3078.07|3070.37|3077.27|3069.57|27
1644231460000|2022-02-07 10:57:40|3077.36|3069.66|3076.94|3069.24|3077.36|3069.66|3076.72|3069.02|25
1644231470000|2022-02-07 10:57:50|3077.07|3069.37|3077.09|3069.39|3077.11|3069.41|3076.88|3069.18|19
1644231480000|2022-02-07 10:58:00|3077.02|3069.32|3077.18|3069.48|3077.19|3069.49|3077.02|3069.32|17
1644231490000|2022-02-07 10:58:10|3077.08|3069.38|3077.34|3069.64|3077.34|3069.64|3077.06|3069.36|18
1644231500000|2022-02-07 10:58:20|3077.33|3069.63|3078.16|3070.46|3078.16|3070.46|3077.28|3069.58|25
1644231510000|2022-02-07 10:58:30|3078.21|3070.51|3078.71|3071.01|3078.83|3071.13|3077.74|3070.04|31
1644231520000|2022-02-07 10:58:40|3078.57|3070.87|3077.79|3070.09|3078.57|3070.87|3077.53|3069.83|32
1644231530000|2022-02-07 10:58:50|3077.86|3070.16|3077.92|3070.22|3077.99|3070.29|3077.66|3069.96|28
1644231540000|2022-02-07 10:59:00|3077.96|3070.26|3078.29|3070.59|3078.36|3070.66|3077.84|3070.14|27
1644231550000|2022-02-07 10:59:10|3078.3|3070.6|3078.89|3071.19|3079.09|3071.39|3078.12|3070.42|36
1644231560000|2022-02-07 10:59:20|3078.91|3071.21|3078.3|3070.6|3079.03|3071.33|3077.81|3070.11|37
1644231570000|2022-02-07 10:59:30|3078.27|3070.57|3077.1|3069.4|3078.37|3070.67|3076.94|3069.24|34
1644231580000|2022-02-07 10:59:40|3077.37|3069.67|3077.2|3069.5|3077.44|3069.74|3077.09|3069.39|28
1644231590000|2022-02-07 10:59:50|3077.34|3069.64|3077.32|3069.62|3077.36|3069.66|3077.11|3069.41|21
1644231600000|2022-02-07 11:00:00|3077.31|3069.61|3077.53|3069.83|3077.53|3069.83|3076.83|3069.13|23
1644231610000|2022-02-07 11:00:10|3077.74|3070.04|3078.53|3070.83|3078.65|3070.95|3077.74|3070.04|35
1644231620000|2022-02-07 11:00:20|3078.52|3070.82|3080.23|3072.53|3080.92|3073.22|3078.45|3070.75|32
1644231630000|2022-02-07 11:00:30|3080.24|3072.54|3079.67|3071.97|3080.26|3072.56|3079.67|3071.97|25
1644231640000|2022-02-07 11:00:40|3079.57|3071.87|3079.5|3071.8|3079.93|3072.23|3079.42|3071.72|31
1644231650000|2022-02-07 11:00:50|3079.64|3071.94|3078.42|3070.72|3079.64|3071.94|3078.25|3070.55|25
1644231660000|2022-02-07 11:01:00|3078.52|3070.82|3078.65|3070.95|3078.74|3071.04|3078.35|3070.65|30
1644231670000|2022-02-07 11:01:10|3078.62|3070.92|3078.69|3070.99|3078.91|3071.21|3078.58|3070.88|28
1644231680000|2022-02-07 11:01:20|3078.68|3070.98|3078.72|3071.02|3078.87|3071.17|3078.64|3070.94|27
1644231690000|2022-02-07 11:01:30|3078.86|3071.16|3078.53|3070.83|3078.92|3071.22|3078.34|3070.64|25
1644231700000|2022-02-07 11:01:40|3078.54|3070.84|3078.75|3071.05|3078.75|3071.05|3078.44|3070.74|29
1644231710000|2022-02-07 11:01:50|3078.62|3070.92|3078.62|3070.92|3078.77|3071.07|3078.6|3070.9|19
1644231720000|2022-02-07 11:02:00|3078.76|3071.06|3078.32|3070.62|3078.76|3071.06|3077.4|3069.7|34
1644231730000|2022-02-07 11:02:10|3078.18|3070.48|3078.46|3070.76|3078.62|3070.92|3078.09|3070.39|29
1644231740000|2022-02-07 11:02:20|3078.5|3070.8|3077.23|3069.53|3078.55|3070.85|3077.15|3069.45|30
1644231750000|2022-02-07 11:02:30|3077.25|3069.55|3077.13|3069.43|3077.25|3069.55|3077.01|3069.31|30
1644231760000|2022-02-07 11:02:40|3077.09|3069.39|3078.73|3071.03|3078.73|3071.03|3077|3069.3|32
1644231770000|2022-02-07 11:02:50|3078.72|3071.02|3079.29|3071.59|3079.39|3071.69|3078.66|3070.96|24
1644231780000|2022-02-07 11:03:00|3079.39|3071.69|3080.09|3072.39|3080.09|3072.39|3079.29|3071.59|37
1644231790000|2022-02-07 11:03:10|3080.3|3072.6|3080.38|3072.68|3080.61|3072.91|3079.91|3072.21|31
1644231800000|2022-02-07 11:03:20|3080.37|3072.67|3080.59|3072.89|3080.67|3072.97|3080.23|3072.53|27
1644231810000|2022-02-07 11:03:30|3080.61|3072.91|3080.53|3072.83|3080.64|3072.94|3080.19|3072.49|34
1644231820000|2022-02-07 11:03:40|3080.52|3072.82|3080.44|3072.74|3080.76|3073.06|3080.36|3072.66|32
1644231830000|2022-02-07 11:03:50|3080.42|3072.72|3079.96|3072.26|3080.55|3072.85|3079.71|3072.01|31
1644231840000|2022-02-07 11:04:00|3080.55|3072.85|3079.29|3071.59|3080.55|3072.85|3079.01|3071.31|28
1644231850000|2022-02-07 11:04:10|3079.54|3071.84|3078.85|3071.15|3079.54|3071.84|3078.21|3070.51|37
1644231860000|2022-02-07 11:04:20|3078.89|3071.19|3078.75|3071.05|3079.14|3071.44|3078.59|3070.89|26
1644231870000|2022-02-07 11:04:30|3078.78|3071.08|3078.98|3071.28|3079.25|3071.55|3078.64|3070.94|26
1644231880000|2022-02-07 11:04:40|3078.97|3071.27|3079.35|3071.65|3079.68|3071.98|3078.97|3071.27|32
1644231890000|2022-02-07 11:04:50|3079.34|3071.64|3079.22|3071.52|3079.48|3071.78|3079.15|3071.45|31
1644231900000|2022-02-07 11:05:00|3079.21|3071.51|3079.26|3071.56|3079.26|3071.56|3078.48|3070.78|26
1644231910000|2022-02-07 11:05:10|3079.27|3071.57|3079.85|3072.15|3079.85|3072.15|3079.27|3071.57|19
1644231920000|2022-02-07 11:05:20|3080.1|3072.4|3080.65|3072.95|3080.82|3073.12|3080.06|3072.36|31
1644231930000|2022-02-07 11:05:30|3080.64|3072.94|3081.19|3073.49|3082.02|3074.32|3080.59|3072.89|35
1644231940000|2022-02-07 11:05:40|3081.2|3073.5|3080.61|3072.91|3081.2|3073.5|3080.53|3072.83|26
1644231950000|2022-02-07 11:05:50|3080.57|3072.87|3080.78|3073.08|3080.9|3073.2|3080.5|3072.8|38
1644231960000|2022-02-07 11:06:00|3080.77|3073.07|3081.68|3073.98|3081.69|3073.99|3080.67|3072.97|37
1644231970000|2022-02-07 11:06:10|3081.56|3073.86|3080.51|3072.81|3081.68|3073.98|3080.43|3072.73|32
1644231980000|2022-02-07 11:06:20|3080.49|3072.79|3080.73|3073.03|3080.74|3073.04|3080.35|3072.65|36
1644231990000|2022-02-07 11:06:30|3080.74|3073.04|3079.47|3071.77|3080.77|3073.07|3079.17|3071.47|33
1644232000000|2022-02-07 11:06:40|3079.71|3072.01|3079.25|3071.55|3079.71|3072.01|3079.17|3071.47|30
1644232010000|2022-02-07 11:06:50|3079.27|3071.57|3079.23|3071.53|3079.29|3071.59|3078.89|3071.19|32
1644232020000|2022-02-07 11:07:00|3079.21|3071.51|3080.11|3072.41|3080.3|3072.6|3079.21|3071.51|32
1644232030000|2022-02-07 11:07:10|3080.12|3072.42|3080.19|3072.49|3080.3|3072.6|3080.12|3072.42|22
1644232040000|2022-02-07 11:07:20|3080.18|3072.48|3079.75|3072.05|3080.18|3072.48|3079.69|3071.99|23
1644232050000|2022-02-07 11:07:30|3079.77|3072.07|3079.93|3072.23|3080|3072.3|3079.75|3072.05|20
1644232060000|2022-02-07 11:07:40|3079.41|3071.71|3079.01|3071.31|3079.53|3071.83|3078.96|3071.26|20
1644232070000|2022-02-07 11:07:50|3079.02|3071.32|3079.83|3072.13|3079.95|3072.25|3079|3071.3|28
1644232080000|2022-02-07 11:08:00|3079.94|3072.24|3079.65|3071.95|3079.94|3072.24|3078.31|3070.61|27
1644232090000|2022-02-07 11:08:10|3079.81|3072.11|3080.27|3072.57|3081.12|3073.42|3079.8|3072.1|29
1644232100000|2022-02-07 11:08:20|3080.2|3072.5|3080.87|3073.17|3080.9|3073.2|3079.89|3072.19|27
1644232110000|2022-02-07 11:08:30|3080.86|3073.16|3081.38|3073.68|3081.38|3073.68|3080.85|3073.15|20
1644232120000|2022-02-07 11:08:40|3081.39|3073.69|3081.6|3073.9|3081.69|3073.99|3081.31|3073.61|22
1644232130000|2022-02-07 11:08:50|3081.58|3073.88|3081.08|3073.38|3081.58|3073.88|3080.76|3073.06|30
1644232140000|2022-02-07 11:09:00|3080.98|3073.28|3080.54|3072.84|3081.22|3073.52|3080.45|3072.75|33
1644232150000|2022-02-07 11:09:10|3080.57|3072.87|3081.08|3073.38|3081.15|3073.45|3080.5|3072.8|32
1644232160000|2022-02-07 11:09:20|3081.1|3073.4|3081.2|3073.5|3081.32|3073.62|3081.07|3073.37|20
1644232170000|2022-02-07 11:09:30|3081.33|3073.63|3081.39|3073.69|3081.71|3074.01|3081.12|3073.42|32
1644232180000|2022-02-07 11:09:40|3081.32|3073.62|3081.22|3073.52|3081.4|3073.7|3080.98|3073.28|24
1644232190000|2022-02-07 11:09:50|3081.25|3073.55|3081.31|3073.61|3081.72|3074.02|3081.22|3073.52|22
1644232200000|2022-02-07 11:10:00|3081.3|3073.6|3080.83|3073.13|3081.76|3074.06|3080.3|3072.6|31
1644232210000|2022-02-07 11:10:10|3080.63|3072.93|3080.28|3072.58|3080.81|3073.11|3079.52|3071.82|37
1644232220000|2022-02-07 11:10:20|3080.3|3072.6|3081.52|3073.82|3081.63|3073.93|3080.1|3072.4|32
1644232230000|2022-02-07 11:10:30|3081.32|3073.62|3081.57|3073.87|3081.64|3073.94|3081.25|3073.55|32
1644232240000|2022-02-07 11:10:40|3081.62|3073.92|3081.66|3073.96|3081.69|3073.99|3081.53|3073.83|17
1644232250000|2022-02-07 11:10:50|3081.63|3073.93|3081.71|3074.01|3081.87|3074.17|3081.61|3073.91|33
1644232260000|2022-02-07 11:11:00|3081.66|3073.96|3083.39|3075.69|3083.39|3075.69|3081.6|3073.9|32
1644232270000|2022-02-07 11:11:10|3083.36|3075.66|3082.28|3074.58|3083.36|3075.66|3082.28|3074.58|18
1644232280000|2022-02-07 11:11:20|3082.24|3074.54|3083.52|3075.82|3083.77|3076.07|3082.02|3074.32|36
1644232290000|2022-02-07 11:11:30|3083.53|3075.83|3082.93|3075.23|3083.53|3075.83|3082.93|3075.23|25
1644232300000|2022-02-07 11:11:40|3083.14|3075.44|3083.42|3075.72|3083.42|3075.72|3082.9|3075.2|31
1644232310000|2022-02-07 11:11:50|3083.41|3075.71|3083.41|3075.71|3083.44|3075.74|3083.28|3075.58|18
1644232320000|2022-02-07 11:12:00|3083.4|3075.7|3083.46|3075.76|3083.49|3075.79|3083.4|3075.7|22
1644232330000|2022-02-07 11:12:10|3083.44|3075.74|3083.86|3076.16|3083.89|3076.19|3083.43|3075.73|25
1644232340000|2022-02-07 11:12:20|3083.84|3076.14|3084.15|3076.45|3084.15|3076.45|3083.81|3076.11|28
1644232350000|2022-02-07 11:12:30|3084.11|3076.41|3084.21|3076.51|3084.51|3076.81|3083.96|3076.26|31
1644232360000|2022-02-07 11:12:40|3084.18|3076.48|3083.67|3075.97|3084.3|3076.6|3083.61|3075.91|29
1644232370000|2022-02-07 11:12:50|3083.65|3075.95|3083.5|3075.8|3083.65|3075.95|3083.35|3075.65|28
1644232380000|2022-02-07 11:13:00|3083.64|3075.94|3083.48|3075.78|3083.64|3075.94|3083.35|3075.65|25
1644232390000|2022-02-07 11:13:10|3083.47|3075.77|3083.17|3075.47|3083.48|3075.78|3082.73|3075.03|32
1644232400000|2022-02-07 11:13:20|3083.16|3075.46|3082.56|3074.86|3083.16|3075.46|3082.13|3074.43|30
1644232410000|2022-02-07 11:13:30|3082.54|3074.84|3082.74|3075.04|3082.74|3075.04|3082.45|3074.75|19
1644232420000|2022-02-07 11:13:40|3082.73|3075.03|3082.83|3075.13|3082.83|3075.13|3082.29|3074.59|20
1644232430000|2022-02-07 11:13:50|3083|3075.3|3083.19|3075.49|3083.31|3075.61|3083|3075.3|24
1644232440000|2022-02-07 11:14:00|3083.27|3075.57|3083.38|3075.68|3083.85|3076.15|3083.15|3075.45|30
1644232450000|2022-02-07 11:14:10|3083.33|3075.63|3082|3074.3|3083.56|3075.86|3081.58|3073.88|33
1644232460000|2022-02-07 11:14:20|3082.04|3074.34|3081.7|3074|3082.09|3074.39|3081.51|3073.81|33
1644232470000|2022-02-07 11:14:30|3081.51|3073.81|3081.67|3073.97|3081.7|3074|3081.37|3073.67|32
1644232480000|2022-02-07 11:14:40|3081.89|3074.19|3081.8|3074.1|3081.97|3074.27|3081.48|3073.78|33
1644232490000|2022-02-07 11:14:50|3081.68|3073.98|3082.49|3074.79|3082.49|3074.79|3081.55|3073.85|23
1644232500000|2022-02-07 11:15:00|3082.48|3074.78|3082.33|3074.63|3082.5|3074.8|3082.06|3074.36|32
1644232510000|2022-02-07 11:15:10|3082.32|3074.62|3082.12|3074.42|3082.32|3074.62|3081.82|3074.12|20
1644232520000|2022-02-07 11:15:20|3082.13|3074.43|3083.24|3075.54|3083.48|3075.78|3082.13|3074.43|29
1644232530000|2022-02-07 11:15:30|3083.23|3075.53|3083.63|3075.93|3083.63|3075.93|3083.12|3075.42|26
1644232540000|2022-02-07 11:15:40|3083.67|3075.97|3084.18|3076.48|3084.18|3076.48|3083.66|3075.96|30
1644232550000|2022-02-07 11:15:50|3084.22|3076.52|3083.95|3076.25|3084.22|3076.52|3083.85|3076.15|22
1644232560000|2022-02-07 11:16:00|3083.96|3076.26|3084.04|3076.34|3084.04|3076.34|3083.96|3076.26|13
1644232570000|2022-02-07 11:16:10|3084.03|3076.33|3083.07|3075.37|3084.04|3076.34|3082.84|3075.14|30
1644232580000|2022-02-07 11:16:20|3083.06|3075.36|3083.94|3076.24|3083.94|3076.24|3082.99|3075.29|27
1644232590000|2022-02-07 11:16:30|3084|3076.3|3084.09|3076.39|3084.15|3076.45|3083.78|3076.08|23
1644232600000|2022-02-07 11:16:40|3084.04|3076.34|3083.98|3076.28|3084.04|3076.34|3083.93|3076.23|19
1644232610000|2022-02-07 11:16:50|3084.02|3076.32|3083.61|3075.91|3084.15|3076.45|3083.47|3075.77|23
1644232620000|2022-02-07 11:17:00|3083.6|3075.9|3083.84|3076.14|3084.2|3076.5|3083.4|3075.7|34
1644232630000|2022-02-07 11:17:10|3083.81|3076.11|3083.66|3075.96|3083.81|3076.11|3083.46|3075.76|28
1644232640000|2022-02-07 11:17:20|3083.54|3075.84|3083.55|3075.85|3083.69|3075.99|3082.97|3075.27|33
1644232650000|2022-02-07 11:17:30|3083.66|3075.96|3083.7|3076|3083.85|3076.15|3083.36|3075.66|28
1644232660000|2022-02-07 11:17:40|3083.45|3075.75|3083.81|3076.11|3084.02|3076.32|3083.42|3075.72|33
1644232670000|2022-02-07 11:17:50|3083.86|3076.16|3084.17|3076.47|3084.19|3076.49|3083.55|3075.85|26
1644232680000|2022-02-07 11:18:00|3084.05|3076.35|3083.96|3076.26|3084.05|3076.35|3083.38|3075.68|30
1644232690000|2022-02-07 11:18:10|3084.01|3076.31|3084.16|3076.46|3084.19|3076.49|3083.58|3075.88|30
1644232700000|2022-02-07 11:18:20|3084.17|3076.47|3084.3|3076.6|3084.33|3076.63|3083.87|3076.17|23
1644232710000|2022-02-07 11:18:30|3084.29|3076.59|3084.17|3076.47|3084.29|3076.59|3083.79|3076.09|23
1644232720000|2022-02-07 11:18:40|3084.13|3076.43|3084.2|3076.5|3084.37|3076.67|3084.1|3076.4|30
1644232730000|2022-02-07 11:18:50|3084.21|3076.51|3084.74|3077.04|3084.9|3077.2|3084.19|3076.49|32
1644232740000|2022-02-07 11:19:00|3084.73|3077.03|3084.72|3077.02|3084.86|3077.16|3084.48|3076.78|29
1644232750000|2022-02-07 11:19:10|3084.6|3076.9|3084.35|3076.65|3084.71|3077.01|3084.35|3076.65|24
1644232760000|2022-02-07 11:19:20|3084.34|3076.64|3084.76|3077.06|3084.76|3077.06|3084.31|3076.61|28
1644232770000|2022-02-07 11:19:30|3084.67|3076.97|3084.93|3077.23|3085.04|3077.34|3084.52|3076.82|29
1644232780000|2022-02-07 11:19:40|3085.05|3077.35|3085.12|3077.42|3085.12|3077.42|3084.69|3076.99|26
1644232790000|2022-02-07 11:19:50|3085.01|3077.31|3083.58|3075.88|3085.01|3077.31|3083.43|3075.73|32
1644232800000|2022-02-07 11:20:00|3083.52|3075.82|3082.94|3075.24|3083.93|3076.23|3082.56|3074.86|36
1644232810000|2022-02-07 11:20:10|3083|3075.3|3082.77|3075.07|3083|3075.3|3082.46|3074.76|34
1644232820000|2022-02-07 11:20:20|3082.72|3075.02|3082.86|3075.16|3082.86|3075.16|3082.45|3074.75|15
1644232830000|2022-02-07 11:20:30|3082.89|3075.19|3082.97|3075.27|3083.04|3075.34|3082.21|3074.51|33
1644232840000|2022-02-07 11:20:40|3083.05|3075.35|3081.09|3073.39|3083.08|3075.38|3081.03|3073.33|35
1644232850000|2022-02-07 11:20:50|3081.05|3073.35|3080.88|3073.18|3081.05|3073.35|3080.17|3072.47|38
1644232860000|2022-02-07 11:21:00|3080.97|3073.27|3080.11|3072.41|3081.39|3073.69|3079.62|3071.92|34
1644232870000|2022-02-07 11:21:10|3080.1|3072.4|3080.54|3072.84|3081.12|3073.42|3079.69|3071.99|36
1644232880000|2022-02-07 11:21:20|3080.55|3072.85|3080.57|3072.87|3080.57|3072.87|3080.25|3072.55|34
1644232890000|2022-02-07 11:21:30|3080.44|3072.74|3079.74|3072.04|3080.57|3072.87|3079.55|3071.85|38
1644232900000|2022-02-07 11:21:40|3079.76|3072.06|3081.78|3074.08|3081.98|3074.28|3079.37|3071.67|34
1644232910000|2022-02-07 11:21:50|3081.74|3074.04|3081.54|3073.84|3081.87|3074.17|3081.33|3073.63|32
1644232920000|2022-02-07 11:22:00|3081.55|3073.85|3081.33|3073.63|3082.09|3074.39|3081.33|3073.63|33
1644232930000|2022-02-07 11:22:10|3081.08|3073.38|3081.8|3074.1|3081.8|3074.1|3081.07|3073.37|32
1644232940000|2022-02-07 11:22:20|3081.97|3074.27|3082.25|3074.55|3082.61|3074.91|3081.62|3073.92|34
1644232950000|2022-02-07 11:22:30|3082.26|3074.56|3082.36|3074.66|3082.39|3074.69|3081.38|3073.68|38
1644232960000|2022-02-07 11:22:40|3081.9|3074.2|3081.59|3073.89|3082.39|3074.69|3081.13|3073.43|35
1644232970000|2022-02-07 11:22:50|3081.69|3073.99|3081.4|3073.7|3081.69|3073.99|3081.28|3073.58|32
1644232980000|2022-02-07 11:23:00|3081.47|3073.77|3080.71|3073.01|3081.63|3073.93|3080.71|3073.01|29
1644232990000|2022-02-07 11:23:10|3080.77|3073.07|3080.44|3072.74|3080.97|3073.27|3080.29|3072.59|36
1644233000000|2022-02-07 11:23:20|3080.4|3072.7|3079.77|3072.07|3080.4|3072.7|3079.46|3071.76|35
1644233010000|2022-02-07 11:23:30|3079.75|3072.05|3081.71|3074.01|3081.83|3074.13|3079.53|3071.83|37
1644233020000|2022-02-07 11:23:40|3080.85|3073.15|3080.01|3072.31|3081.1|3073.4|3079.95|3072.25|32
1644233030000|2022-02-07 11:23:50|3080.08|3072.38|3080.13|3072.43|3080.42|3072.72|3080.04|3072.34|35
1644233040000|2022-02-07 11:24:00|3080.15|3072.45|3080.16|3072.46|3080.94|3073.24|3080.11|3072.41|26
1644233050000|2022-02-07 11:24:10|3080.43|3072.73|3080.11|3072.41|3080.89|3073.19|3079.97|3072.27|32
1644233060000|2022-02-07 11:24:20|3080.34|3072.64|3080.07|3072.37|3080.44|3072.74|3079.82|3072.12|30
1644233070000|2022-02-07 11:24:30|3080.05|3072.35|3080.81|3073.11|3080.91|3073.21|3079.85|3072.15|33
1644233080000|2022-02-07 11:24:40|3080.82|3073.12|3080.71|3073.01|3081.05|3073.35|3080.59|3072.89|28
1644233090000|2022-02-07 11:24:50|3080.69|3072.99|3081.2|3073.5|3081.54|3073.84|3080.55|3072.85|28
1644233100000|2022-02-07 11:25:00|3081.31|3073.61|3081.5|3073.8|3081.66|3073.96|3081.29|3073.59|22
1644233110000|2022-02-07 11:25:10|3081.49|3073.79|3082.03|3074.33|3082.12|3074.42|3081.33|3073.63|36
1644233120000|2022-02-07 11:25:20|3082.02|3074.32|3082.01|3074.31|3082.16|3074.46|3082.01|3074.31|20
1644233130000|2022-02-07 11:25:30|3081.88|3074.18|3081.41|3073.71|3081.88|3074.18|3080.94|3073.24|33
1644233140000|2022-02-07 11:25:40|3081.37|3073.67|3080.66|3072.96|3081.38|3073.68|3080.34|3072.64|30
1644233150000|2022-02-07 11:25:50|3080.6|3072.9|3079.83|3072.13|3080.84|3073.14|3079.7|3072|32
1644233160000|2022-02-07 11:26:00|3079.82|3072.12|3079.57|3071.87|3080.32|3072.62|3078.63|3070.93|35
1644233170000|2022-02-07 11:26:10|3079.56|3071.86|3079.8|3072.1|3079.88|3072.18|3079.51|3071.81|17
1644233180000|2022-02-07 11:26:20|3079.77|3072.07|3079.78|3072.08|3079.78|3072.08|3079.65|3071.95|19
1644233190000|2022-02-07 11:26:30|3079.84|3072.14|3080.36|3072.66|3080.36|3072.66|3079.84|3072.14|9
1644233200000|2022-02-07 11:26:40|3080.37|3072.67|3080.33|3072.63|3080.37|3072.67|3079.86|3072.16|22
1644233210000|2022-02-07 11:26:50|3080.35|3072.65|3080.21|3072.51|3080.35|3072.65|3079.9|3072.2|20
1644233220000|2022-02-07 11:27:00|3080.22|3072.52|3080.44|3072.74|3080.44|3072.74|3079.56|3071.86|33
1644233230000|2022-02-07 11:27:10|3080.46|3072.76|3079.7|3072|3080.87|3073.17|3079.22|3071.52|34
1644233240000|2022-02-07 11:27:20|3079.72|3072.02|3080.09|3072.39|3080.33|3072.63|3079.14|3071.44|34
1644233250000|2022-02-07 11:27:30|3080.16|3072.46|3080.26|3072.56|3080.28|3072.58|3079.62|3071.92|30
1644233260000|2022-02-07 11:27:40|3080.28|3072.58|3080.14|3072.44|3080.62|3072.92|3079.71|3072.01|27
1644233270000|2022-02-07 11:27:50|3080.46|3072.76|3080.16|3072.46|3080.58|3072.88|3080.07|3072.37|23
1644233280000|2022-02-07 11:28:00|3079.78|3072.08|3080.04|3072.34|3080.19|3072.49|3079.63|3071.93|28
1644233290000|2022-02-07 11:28:10|3080.06|3072.36|3079.65|3071.95|3080.06|3072.36|3079.05|3071.35|32
1644233300000|2022-02-07 11:28:20|3079.67|3071.97|3079.8|3072.1|3079.8|3072.1|3079.45|3071.75|29
1644233310000|2022-02-07 11:28:30|3079.81|3072.11|3079.58|3071.88|3079.92|3072.22|3079.58|3071.88|24
1644233320000|2022-02-07 11:28:40|3079.54|3071.84|3079.07|3071.37|3079.75|3072.05|3078.99|3071.29|28
1644233330000|2022-02-07 11:28:50|3079.35|3071.65|3077.16|3069.46|3079.35|3071.65|3077.14|3069.44|39
1644233340000|2022-02-07 11:29:00|3077.14|3069.44|3076.89|3069.19|3078.02|3070.32|3076.64|3068.94|40
1644233350000|2022-02-07 11:29:10|3076.82|3069.12|3076.95|3069.25|3077.06|3069.36|3076.66|3068.96|29
1644233360000|2022-02-07 11:29:20|3076.96|3069.26|3077.05|3069.35|3077.06|3069.36|3076.73|3069.03|32
1644233370000|2022-02-07 11:29:30|3077.06|3069.36|3078.68|3070.98|3078.97|3071.27|3077.06|3069.36|37
1644233380000|2022-02-07 11:29:40|3078.7|3071|3077.91|3070.21|3079.06|3071.36|3077.66|3069.96|36
1644233390000|2022-02-07 11:29:50|3077.93|3070.23|3077.05|3069.35|3077.93|3070.23|3076.94|3069.24|29
1644233400000|2022-02-07 11:30:00|3077.04|3069.34|3077.57|3069.87|3078.08|3070.38|3076.61|3068.91|28
1644233410000|2022-02-07 11:30:10|3077.6|3069.9|3078.1|3070.4|3078.1|3070.4|3077.5|3069.8|19
1644233420000|2022-02-07 11:30:20|3078.09|3070.39|3077.93|3070.23|3078.09|3070.39|3077.92|3070.22|8
1644233430000|2022-02-07 11:30:30|3077.92|3070.22|3079.2|3071.5|3079.5|3071.8|3077.86|3070.16|26
1644233440000|2022-02-07 11:30:40|3079.18|3071.48|3079.82|3072.12|3079.93|3072.23|3079.11|3071.41|39
1644233450000|2022-02-07 11:30:50|3079.74|3072.04|3077.23|3069.53|3079.78|3072.08|3077.19|3069.49|31
1644233460000|2022-02-07 11:31:00|3077.19|3069.49|3077.12|3069.42|3077.3|3069.6|3076.93|3069.23|29
1644233470000|2022-02-07 11:31:10|3077.13|3069.43|3077.28|3069.58|3077.75|3070.05|3077.13|3069.43|19
1644233480000|2022-02-07 11:31:20|3077.22|3069.52|3077.23|3069.53|3077.28|3069.58|3077.11|3069.41|25
1644233490000|2022-02-07 11:31:30|3077.24|3069.54|3077.22|3069.52|3077.25|3069.55|3077.16|3069.46|21
1644233500000|2022-02-07 11:31:40|3077.2|3069.5|3076.9|3069.2|3077.25|3069.55|3076.46|3068.76|29
1644233510000|2022-02-07 11:31:50|3076.77|3069.07|3076.52|3068.82|3076.77|3069.07|3076.52|3068.82|6
1644233520000|2022-02-07 11:32:00|3076.51|3068.81|3075.47|3067.77|3076.96|3069.26|3075.33|3067.63|33
1644233530000|2022-02-07 11:32:10|3075.33|3067.63|3075.23|3067.53|3075.73|3068.03|3074.83|3067.13|29
1644233540000|2022-02-07 11:32:20|3074.97|3067.27|3075.36|3067.66|3075.76|3068.06|3074.62|3066.92|33
1644233550000|2022-02-07 11:32:30|3075.38|3067.68|3075.49|3067.79|3075.49|3067.79|3074.56|3066.86|26
1644233560000|2022-02-07 11:32:40|3075.47|3067.77|3075.09|3067.39|3075.58|3067.88|3074.61|3066.91|32
1644233570000|2022-02-07 11:32:50|3075.22|3067.52|3075.21|3067.51|3075.39|3067.69|3074.79|3067.09|28
1644233580000|2022-02-07 11:33:00|3075.46|3067.76|3075.81|3068.11|3075.84|3068.14|3075.08|3067.38|18
1644233590000|2022-02-07 11:33:10|3075.69|3067.99|3075.77|3068.07|3075.9|3068.2|3075.3|3067.6|27
1644233600000|2022-02-07 11:33:20|3075.79|3068.09|3075.79|3068.09|3075.86|3068.16|3075.31|3067.61|33
1644233610000|2022-02-07 11:33:30|3075.82|3068.12|3075.09|3067.39|3076.28|3068.58|3074.83|3067.13|18
1644233620000|2022-02-07 11:33:40|3075.1|3067.4|3075.49|3067.79|3075.67|3067.97|3075|3067.3|27
1644233630000|2022-02-07 11:33:50|3075.67|3067.97|3075.29|3067.59|3075.67|3067.97|3075.29|3067.59|5
1644233640000|2022-02-07 11:34:00|3075.08|3067.38|3073.2|3065.5|3075.08|3067.38|3072.8|3065.1|32
1644233650000|2022-02-07 11:34:10|3073.18|3065.48|3072.8|3065.1|3073.18|3065.48|3072.78|3065.08|30
1644233660000|2022-02-07 11:34:20|3072.79|3065.09|3071.95|3064.25|3072.84|3065.14|3071.95|3064.25|26
1644233670000|2022-02-07 11:34:30|3071.86|3064.16|3072.36|3064.66|3072.38|3064.68|3071.35|3063.65|31
1644233680000|2022-02-07 11:34:40|3072.37|3064.67|3071.84|3064.14|3072.37|3064.67|3071.84|3064.14|23
1644233690000|2022-02-07 11:34:50|3071.86|3064.16|3071.88|3064.18|3072.47|3064.77|3071.41|3063.71|34
1644233700000|2022-02-07 11:35:00|3071.93|3064.23|3073.11|3065.41|3073.53|3065.83|3071.93|3064.23|36
1644233710000|2022-02-07 11:35:10|3073.13|3065.43|3072.37|3064.67|3073.2|3065.5|3072.22|3064.52|30
1644233720000|2022-02-07 11:35:20|3072.41|3064.71|3071.04|3063.34|3072.41|3064.71|3070.95|3063.25|35
1644233730000|2022-02-07 11:35:30|3071.36|3063.66|3071.43|3063.73|3072.28|3064.58|3071.11|3063.41|36
1644233740000|2022-02-07 11:35:40|3071.36|3063.66|3071.27|3063.57|3071.45|3063.75|3071.02|3063.32|32
1644233750000|2022-02-07 11:35:50|3071.23|3063.53|3071.93|3064.23|3071.93|3064.23|3071.23|3063.53|28
1644233760000|2022-02-07 11:36:00|3071.7|3064|3071.39|3063.69|3071.95|3064.25|3070.83|3063.13|26
1644233770000|2022-02-07 11:36:10|3071.4|3063.7|3071.41|3063.71|3071.7|3064|3071.22|3063.52|27
1644233780000|2022-02-07 11:36:20|3071.64|3063.94|3073.56|3065.86|3073.59|3065.89|3071.64|3063.94|24
1644233790000|2022-02-07 11:36:30|3073.16|3065.46|3073.42|3065.72|3074.22|3066.52|3072.56|3064.86|39
1644233800000|2022-02-07 11:36:40|3073.37|3065.67|3072.14|3064.44|3073.37|3065.67|3072.06|3064.36|31
1644233810000|2022-02-07 11:36:50|3072.21|3064.51|3072.66|3064.96|3072.88|3065.18|3072.11|3064.41|26
1644233820000|2022-02-07 11:37:00|3072.41|3064.71|3072.29|3064.59|3072.76|3065.06|3072.03|3064.33|34
1644233830000|2022-02-07 11:37:10|3072.32|3064.62|3072.08|3064.38|3072.45|3064.75|3071.86|3064.16|18
1644233840000|2022-02-07 11:37:20|3072.07|3064.37|3072.74|3065.04|3072.75|3065.05|3071.89|3064.19|16
1644233850000|2022-02-07 11:37:30|3072.79|3065.09|3072.12|3064.42|3072.83|3065.13|3071.88|3064.18|24
1644233860000|2022-02-07 11:37:40|3072.16|3064.46|3072.19|3064.49|3072.29|3064.59|3072.16|3064.46|8
1644233870000|2022-02-07 11:37:50|3072.22|3064.52|3072.24|3064.54|3072.45|3064.75|3072.16|3064.46|27
1644233880000|2022-02-07 11:38:00|3072.25|3064.55|3072.35|3064.65|3072.7|3065|3072.1|3064.4|18
1644233890000|2022-02-07 11:38:10|3072.48|3064.78|3072.15|3064.45|3072.64|3064.94|3071.86|3064.16|21
1644233900000|2022-02-07 11:38:20|3072.12|3064.42|3071.73|3064.03|3072.66|3064.96|3071.48|3063.78|30
1644233910000|2022-02-07 11:38:30|3071.67|3063.97|3072.14|3064.44|3072.24|3064.54|3071.39|3063.69|35
1644233920000|2022-02-07 11:38:40|3072.08|3064.38|3071.67|3063.97|3072.17|3064.47|3071.49|3063.79|25
1644233930000|2022-02-07 11:38:50|3071.86|3064.16|3071.81|3064.11|3072.19|3064.49|3071.56|3063.86|22
1644233940000|2022-02-07 11:39:00|3071.98|3064.28|3071.61|3063.91|3071.98|3064.28|3071.45|3063.75|21
1644233950000|2022-02-07 11:39:10|3071.37|3063.67|3071.45|3063.75|3071.65|3063.95|3071.35|3063.65|25
1644233960000|2022-02-07 11:39:20|3071.43|3063.73|3071.1|3063.4|3071.46|3063.76|3070.9|3063.2|27
1644233970000|2022-02-07 11:39:30|3071.11|3063.41|3071.06|3063.36|3071.15|3063.45|3071.02|3063.32|19
1644233980000|2022-02-07 11:39:40|3071.05|3063.35|3071|3063.3|3071.14|3063.44|3070.86|3063.16|27
1644233990000|2022-02-07 11:39:50|3070.98|3063.28|3070.73|3063.03|3071|3063.3|3070.36|3062.66|30
1644234000000|2022-02-07 11:40:00|3070.56|3062.86|3070.56|3062.86|3070.85|3063.15|3069.84|3062.14|35
1644234010000|2022-02-07 11:40:10|3070.8|3063.1|3069.99|3062.29|3070.8|3063.1|3069.99|3062.29|31
1644234020000|2022-02-07 11:40:20|3070.1|3062.4|3069.95|3062.25|3070.1|3062.4|3069.91|3062.21|25
1644234030000|2022-02-07 11:40:30|3070.02|3062.32|3069.27|3061.57|3070.02|3062.32|3069.12|3061.42|27
1644234040000|2022-02-07 11:40:40|3069.23|3061.53|3068.05|3060.35|3069.66|3061.96|3067.88|3060.18|37
1644234050000|2022-02-07 11:40:50|3068.03|3060.33|3066.6|3058.9|3068.03|3060.33|3066.32|3058.62|37
1644234060000|2022-02-07 11:41:00|3066.77|3059.07|3067.8|3060.1|3067.89|3060.19|3066.75|3059.05|37
1644234070000|2022-02-07 11:41:10|3067.88|3060.18|3068.4|3060.7|3068.4|3060.7|3067.27|3059.57|35
1644234080000|2022-02-07 11:41:20|3068.43|3060.73|3069.23|3061.53|3069.35|3061.65|3068.13|3060.43|33
1644234090000|2022-02-07 11:41:30|3069.21|3061.51|3069.17|3061.47|3069.32|3061.62|3068.67|3060.97|38
1644234100000|2022-02-07 11:41:40|3069.18|3061.48|3070.02|3062.32|3070.02|3062.32|3069.18|3061.48|29
1644234110000|2022-02-07 11:41:50|3069.86|3062.16|3069.59|3061.89|3070.09|3062.39|3069.13|3061.43|30
1644234120000|2022-02-07 11:42:00|3069.58|3061.88|3070.3|3062.6|3070.42|3062.72|3069.49|3061.79|30
1644234130000|2022-02-07 11:42:10|3070.42|3062.72|3070.87|3063.17|3070.93|3063.23|3070.25|3062.55|35
1644234140000|2022-02-07 11:42:20|3070.82|3063.12|3071.87|3064.17|3071.88|3064.18|3070.77|3063.07|30
1644234150000|2022-02-07 11:42:30|3071.91|3064.21|3072.12|3064.42|3072.19|3064.49|3071.7|3064|31
1644234160000|2022-02-07 11:42:40|3072.15|3064.45|3072.17|3064.47|3072.28|3064.58|3072.13|3064.43|19
1644234170000|2022-02-07 11:42:50|3072.29|3064.59|3072.41|3064.71|3072.54|3064.84|3072.2|3064.5|26
1644234180000|2022-02-07 11:43:00|3072.42|3064.72|3072.26|3064.56|3072.64|3064.94|3071.66|3063.96|29
1644234190000|2022-02-07 11:43:10|3072.19|3064.49|3072.2|3064.5|3072.35|3064.65|3072.19|3064.49|20
1644234200000|2022-02-07 11:43:20|3072.22|3064.52|3073.03|3065.33|3073.09|3065.39|3072.22|3064.52|19
1644234210000|2022-02-07 11:43:30|3073.02|3065.32|3073.18|3065.48|3073.23|3065.53|3072.95|3065.25|18
1644234220000|2022-02-07 11:43:40|3073.22|3065.52|3074.43|3066.73|3074.43|3066.73|3073.22|3065.52|8
1644234230000|2022-02-07 11:43:50|3074.42|3066.72|3074.87|3067.17|3074.87|3067.17|3074.17|3066.47|10
1644234240000|2022-02-07 11:44:00|3074.96|3067.26|3076.42|3068.72|3076.45|3068.75|3074.96|3067.26|16
1644234250000|2022-02-07 11:44:10|3075.43|3067.73|3075.17|3067.47|3076.08|3068.38|3075.16|3067.46|18
1644234260000|2022-02-07 11:44:20|3075.28|3067.58|3075.58|3067.88|3075.79|3068.09|3075.28|3067.58|18
1644234270000|2022-02-07 11:44:30|3075.05|3067.35|3075.19|3067.49|3075.19|3067.49|3074.82|3067.12|20
1644234280000|2022-02-07 11:44:40|3075.09|3067.39|3074.3|3066.6|3075.28|3067.58|3074.15|3066.45|24
1644234290000|2022-02-07 11:44:50|3074.32|3066.62|3075.15|3067.45|3075.15|3067.45|3073.93|3066.23|28
1644234300000|2022-02-07 11:45:00|3075.17|3067.47|3074.58|3066.88|3075.38|3067.68|3074.58|3066.88|27
1644234310000|2022-02-07 11:45:10|3074.84|3067.14|3071.68|3063.98|3074.84|3067.14|3071.48|3063.78|34
1644234320000|2022-02-07 11:45:20|3071.78|3064.08|3071.38|3063.68|3071.78|3064.08|3071.02|3063.32|31
1644234330000|2022-02-07 11:45:30|3071.33|3063.63|3072.15|3064.45|3072.21|3064.51|3071.33|3063.63|24
1644234340000|2022-02-07 11:45:40|3072.14|3064.44|3071.97|3064.27|3072.14|3064.44|3071.34|3063.64|29
1644234350000|2022-02-07 11:45:50|3071.83|3064.13|3071.87|3064.17|3072.18|3064.48|3071.83|3064.13|18
1644234360000|2022-02-07 11:46:00|3071.96|3064.26|3072.09|3064.39|3072.09|3064.39|3071.78|3064.08|16
1644234370000|2022-02-07 11:46:10|3072.1|3064.4|3071.33|3063.63|3072.13|3064.43|3070.98|3063.28|29
1644234380000|2022-02-07 11:46:20|3071.27|3063.57|3070.72|3063.02|3071.53|3063.83|3070.68|3062.98|33
1644234390000|2022-02-07 11:46:30|3070.73|3063.03|3070.01|3062.31|3070.88|3063.18|3069.69|3061.99|28
1644234400000|2022-02-07 11:46:40|3069.92|3062.22|3068.9|3061.2|3070.13|3062.43|3068.71|3061.01|29
1644234410000|2022-02-07 11:46:50|3068.72|3061.02|3067.54|3059.84|3068.72|3061.02|3067.33|3059.63|30
1644234420000|2022-02-07 11:47:00|3066.68|3058.98|3066.23|3058.53|3066.68|3058.98|3065.64|3057.94|32
1644234430000|2022-02-07 11:47:10|3066.18|3058.48|3065.72|3058.02|3066.21|3058.51|3065.67|3057.97|24
1644234440000|2022-02-07 11:47:20|3065.84|3058.14|3066.45|3058.75|3066.46|3058.76|3065.84|3058.14|11
1644234450000|2022-02-07 11:47:30|3065.99|3058.29|3069.96|3062.26|3069.96|3062.26|3065.24|3057.54|23
1644234460000|2022-02-07 11:47:40|3070.14|3062.44|3066.97|3059.27|3070.82|3063.12|3066.96|3059.26|36
1644234470000|2022-02-07 11:47:50|3066.57|3058.87|3065.62|3057.92|3067.01|3059.31|3065.48|3057.78|23
1644234480000|2022-02-07 11:48:00|3065.87|3058.17|3066.44|3058.74|3066.44|3058.74|3065.87|3058.17|30
1644234490000|2022-02-07 11:48:10|3066.36|3058.66|3066.77|3059.07|3067.07|3059.37|3066.29|3058.59|28
1644234500000|2022-02-07 11:48:20|3066.71|3059.01|3066.42|3058.72|3066.75|3059.05|3066.15|3058.45|33
1644234510000|2022-02-07 11:48:30|3066.4|3058.7|3065.82|3058.12|3066.91|3059.21|3065.55|3057.85|29
1644234520000|2022-02-07 11:48:40|3065.81|3058.11|3066.44|3058.74|3066.44|3058.74|3065.68|3057.98|39
1644234530000|2022-02-07 11:48:50|3066.47|3058.77|3068.33|3060.63|3068.5|3060.8|3066.43|3058.73|32
1644234540000|2022-02-07 11:49:00|3068.29|3060.59|3068.86|3061.16|3069|3061.3|3068.21|3060.51|28
1644234550000|2022-02-07 11:49:10|3068.77|3061.07|3067.58|3059.88|3068.8|3061.1|3067.32|3059.62|35
1644234560000|2022-02-07 11:49:20|3067.66|3059.96|3067.31|3059.61|3067.68|3059.98|3066.93|3059.23|35
1644234570000|2022-02-07 11:49:30|3067.19|3059.49|3066.99|3059.29|3067.27|3059.57|3066.83|3059.13|29
1644234580000|2022-02-07 11:49:40|3066.98|3059.28|3066.84|3059.14|3067.3|3059.6|3066.84|3059.14|21
1644234590000|2022-02-07 11:49:50|3066.8|3059.1|3066.09|3058.39|3066.8|3059.1|3065.63|3057.93|26
1644234600000|2022-02-07 11:50:00|3066.12|3058.42|3067.07|3059.37|3067.07|3059.37|3066.12|3058.42|33
1644234610000|2022-02-07 11:50:10|3067.1|3059.4|3066.03|3058.33|3067.12|3059.42|3065.73|3058.03|31
1644234620000|2022-02-07 11:50:20|3065.82|3058.12|3065.45|3057.75|3065.98|3058.28|3065.37|3057.67|21
1644234630000|2022-02-07 11:50:30|3065.36|3057.66|3064.36|3056.66|3065.36|3057.66|3064.36|3056.66|28
1644234640000|2022-02-07 11:50:40|3064.46|3056.76|3065.48|3057.78|3065.65|3057.95|3064.36|3056.66|28
1644234650000|2022-02-07 11:50:50|3065.52|3057.82|3066.87|3059.17|3066.87|3059.17|3065.52|3057.82|15
1644234660000|2022-02-07 11:51:00|3066.68|3058.98|3067.73|3060.03|3067.96|3060.26|3066.68|3058.98|32
1644234670000|2022-02-07 11:51:10|3067.83|3060.13|3067.88|3060.18|3067.96|3060.26|3067.62|3059.92|21
1644234680000|2022-02-07 11:51:20|3067.87|3060.17|3068.81|3061.11|3068.81|3061.11|3067.68|3059.98|36
1644234690000|2022-02-07 11:51:30|3068.55|3060.85|3068.13|3060.43|3068.88|3061.18|3067.83|3060.13|37
1644234700000|2022-02-07 11:51:40|3068.18|3060.48|3068.77|3061.07|3068.8|3061.1|3067.96|3060.26|31
1644234710000|2022-02-07 11:51:50|3068.63|3060.93|3068.25|3060.55|3068.77|3061.07|3068.07|3060.37|33
1644234720000|2022-02-07 11:52:00|3068.2|3060.5|3068.6|3060.9|3068.6|3060.9|3068.17|3060.47|32
1644234730000|2022-02-07 11:52:10|3068.71|3061.01|3066.59|3058.89|3068.71|3061.01|3066.33|3058.63|35
1644234740000|2022-02-07 11:52:20|3066.5|3058.8|3067.09|3059.39|3067.09|3059.39|3066.47|3058.77|26
1644234750000|2022-02-07 11:52:30|3067.1|3059.4|3068.56|3060.86|3068.56|3060.86|3066.76|3059.06|29
1644234760000|2022-02-07 11:52:40|3068.25|3060.55|3067.98|3060.28|3068.25|3060.55|3067.56|3059.86|35
1644234770000|2022-02-07 11:52:50|3068.04|3060.34|3068.2|3060.5|3068.2|3060.5|3068.04|3060.34|26
1644234780000|2022-02-07 11:53:00|3068.21|3060.51|3068.36|3060.66|3068.36|3060.66|3068.21|3060.51|16
1644234790000|2022-02-07 11:53:10|3068.34|3060.64|3067.61|3059.91|3068.35|3060.65|3067.41|3059.71|24
1644234800000|2022-02-07 11:53:20|3067.59|3059.89|3067.64|3059.94|3067.64|3059.94|3067.36|3059.66|21
1644234810000|2022-02-07 11:53:30|3067.59|3059.89|3067.59|3059.89|3067.8|3060.1|3067.48|3059.78|22
1644234820000|2022-02-07 11:53:40|3067.58|3059.88|3068.41|3060.71|3068.41|3060.71|3067.52|3059.82|19
1644234830000|2022-02-07 11:53:50|3068.4|3060.7|3068.25|3060.55|3068.41|3060.71|3068.25|3060.55|17
1644234840000|2022-02-07 11:54:00|3068.26|3060.56|3068.3|3060.6|3068.46|3060.76|3068.15|3060.45|26
1644234850000|2022-02-07 11:54:10|3068.43|3060.73|3068.69|3060.99|3068.75|3061.05|3068.43|3060.73|27
1644234860000|2022-02-07 11:54:20|3068.68|3060.98|3068.32|3060.62|3068.71|3061.01|3068.25|3060.55|21
1644234870000|2022-02-07 11:54:30|3068.33|3060.63|3067.73|3060.03|3068.42|3060.72|3067.39|3059.69|32
1644234880000|2022-02-07 11:54:40|3067.5|3059.8|3067.66|3059.96|3067.78|3060.08|3067.5|3059.8|22
1644234890000|2022-02-07 11:54:50|3067.63|3059.93|3067.67|3059.97|3067.67|3059.97|3067.61|3059.91|11
1644234900000|2022-02-07 11:55:00|3067.66|3059.96|3067.39|3059.69|3068.1|3060.4|3067.39|3059.69|29
1644234910000|2022-02-07 11:55:10|3067.47|3059.77|3067.21|3059.51|3067.47|3059.77|3066.93|3059.23|27
1644234920000|2022-02-07 11:55:20|3067.31|3059.61|3068.21|3060.51|3068.25|3060.55|3067.22|3059.52|26
1644234930000|2022-02-07 11:55:30|3068.27|3060.57|3068.54|3060.84|3068.6|3060.9|3068.2|3060.5|25
1644234940000|2022-02-07 11:55:40|3068.52|3060.82|3068.53|3060.83|3068.82|3061.12|3068.52|3060.82|32
1644234950000|2022-02-07 11:55:50|3068.51|3060.81|3069.16|3061.46|3069.19|3061.49|3068.51|3060.81|26
1644234960000|2022-02-07 11:56:00|3069.19|3061.49|3069.09|3061.39|3069.19|3061.49|3068.56|3060.86|29
1644234970000|2022-02-07 11:56:10|3069.07|3061.37|3068.9|3061.2|3069.09|3061.39|3068.83|3061.13|25
1644234980000|2022-02-07 11:56:20|3068.89|3061.19|3069.63|3061.93|3070.02|3062.32|3068.86|3061.16|23
1644234990000|2022-02-07 11:56:30|3069.56|3061.86|3070.32|3062.62|3070.49|3062.79|3069.32|3061.62|35
1644235000000|2022-02-07 11:56:40|3070.3|3062.6|3070.3|3062.6|3070.66|3062.96|3070.07|3062.37|29
1644235010000|2022-02-07 11:56:50|3070.25|3062.55|3070.46|3062.76|3070.89|3063.19|3070.22|3062.52|26
1644235020000|2022-02-07 11:57:00|3070.45|3062.75|3070.91|3063.21|3070.93|3063.23|3070.43|3062.73|23
1644235030000|2022-02-07 11:57:10|3070.9|3063.2|3071.53|3063.83|3071.53|3063.83|3070.9|3063.2|10
1644235040000|2022-02-07 11:57:20|3071.48|3063.78|3071.59|3063.89|3071.61|3063.91|3071.35|3063.65|19
1644235050000|2022-02-07 11:57:30|3071.62|3063.92|3071.47|3063.77|3071.83|3064.13|3071.47|3063.77|7
1644235060000|2022-02-07 11:57:40|3071.57|3063.87|3070.27|3062.57|3071.61|3063.91|3070.27|3062.57|19
1644235070000|2022-02-07 11:57:50|3070.34|3062.64|3070.61|3062.91|3070.61|3062.91|3070.24|3062.54|19
1644235080000|2022-02-07 11:58:00|3070.48|3062.78|3071.12|3063.42|3071.36|3063.66|3069.9|3062.2|29
1644235090000|2022-02-07 11:58:10|3071.13|3063.43|3071.28|3063.58|3072.03|3064.33|3071.13|3063.43|27
1644235100000|2022-02-07 11:58:20|3071.27|3063.57|3071.77|3064.07|3071.87|3064.17|3071.14|3063.44|28
1644235110000|2022-02-07 11:58:30|3071.75|3064.05|3072.55|3064.85|3072.75|3065.05|3071.38|3063.68|22
1644235120000|2022-02-07 11:58:40|3072.6|3064.9|3073.48|3065.78|3073.55|3065.85|3072.12|3064.42|28
1644235130000|2022-02-07 11:58:50|3073.49|3065.79|3073.55|3065.85|3073.94|3066.24|3073.31|3065.61|31
1644235140000|2022-02-07 11:59:00|3073.56|3065.86|3073.32|3065.62|3073.71|3066.01|3072.7|3065|31
1644235150000|2022-02-07 11:59:10|3073.41|3065.71|3072.46|3064.76|3073.71|3066.01|3072.46|3064.76|35
1644235160000|2022-02-07 11:59:20|3072.51|3064.81|3072.88|3065.18|3072.88|3065.18|3072.24|3064.54|32
1644235170000|2022-02-07 11:59:30|3072.86|3065.16|3071.48|3063.78|3073.06|3065.36|3071.38|3063.68|29
1644235180000|2022-02-07 11:59:40|3071.59|3063.89|3072.45|3064.75|3072.75|3065.05|3071.31|3063.61|35
1644235190000|2022-02-07 11:59:50|3072.49|3064.79|3073.56|3065.86|3073.7|3066|3072.49|3064.79|37
1644235200000|2022-02-07 12:00:00|3073.5|3065.8|3074.24|3066.54|3074.31|3066.61|3073.5|3065.8|25
1644235210000|2022-02-07 12:00:10|3073.91|3066.21|3074.81|3067.11|3075.08|3067.38|3073.91|3066.21|24
1644235220000|2022-02-07 12:00:20|3074.85|3067.15|3074.87|3067.17|3076.39|3068.69|3074.51|3066.81|37
1644235230000|2022-02-07 12:00:30|3075.21|3067.51|3074.13|3066.43|3075.21|3067.51|3073.77|3066.07|39
1644235240000|2022-02-07 12:00:40|3074.19|3066.49|3073.71|3066.01|3074.72|3067.02|3073.39|3065.69|32
1644235250000|2022-02-07 12:00:50|3073.5|3065.8|3071.78|3064.08|3073.72|3066.02|3071.3|3063.6|36
1644235260000|2022-02-07 12:01:00|3071.55|3063.85|3071.51|3063.81|3071.8|3064.1|3070.94|3063.24|33
1644235270000|2022-02-07 12:01:10|3071.36|3063.66|3070.99|3063.29|3071.57|3063.87|3070.98|3063.28|34
1644235280000|2022-02-07 12:01:20|3070.97|3063.27|3069.18|3061.48|3071.32|3063.62|3069.18|3061.48|30
1644235290000|2022-02-07 12:01:30|3069.69|3061.99|3068.4|3060.7|3069.69|3061.99|3068.02|3060.32|29
1644235300000|2022-02-07 12:01:40|3068.39|3060.69|3069.73|3062.03|3069.81|3062.11|3067.84|3060.14|33
1644235310000|2022-02-07 12:01:50|3069.91|3062.21|3069.72|3062.02|3070.11|3062.41|3069.61|3061.91|25
1644235320000|2022-02-07 12:02:00|3069.43|3061.73|3068.49|3060.79|3069.67|3061.97|3068.33|3060.63|31
1644235330000|2022-02-07 12:02:10|3068.53|3060.83|3068.85|3061.15|3068.93|3061.23|3067.93|3060.23|37
1644235340000|2022-02-07 12:02:20|3068.8|3061.1|3069.36|3061.66|3069.38|3061.68|3068.34|3060.64|36
1644235350000|2022-02-07 12:02:30|3069.35|3061.65|3069.31|3061.61|3069.35|3061.65|3068.53|3060.83|19
1644235360000|2022-02-07 12:02:40|3069.78|3062.08|3069.57|3061.87|3070.51|3062.81|3069.23|3061.53|35
1644235370000|2022-02-07 12:02:50|3069.55|3061.85|3069.37|3061.67|3069.63|3061.93|3069.37|3061.67|17
1644235380000|2022-02-07 12:03:00|3069.55|3061.85|3070.34|3062.64|3070.43|3062.73|3069.55|3061.85|20
1644235390000|2022-02-07 12:03:10|3070.18|3062.48|3069.26|3061.56|3070.18|3062.48|3069.03|3061.33|32
1644235400000|2022-02-07 12:03:20|3069.23|3061.53|3070.28|3062.58|3070.28|3062.58|3069.21|3061.51|25
1644235410000|2022-02-07 12:03:30|3070.24|3062.54|3070.66|3062.96|3071|3063.3|3070.23|3062.53|30
1644235420000|2022-02-07 12:03:40|3070.65|3062.95|3070.33|3062.63|3070.95|3063.25|3069.67|3061.97|34
1644235430000|2022-02-07 12:03:50|3070.25|3062.55|3070.51|3062.81|3070.52|3062.82|3070.08|3062.38|24
1644235440000|2022-02-07 12:04:00|3070.52|3062.82|3070.06|3062.36|3070.54|3062.84|3069.95|3062.25|28
1644235450000|2022-02-07 12:04:10|3070.07|3062.37|3070.94|3063.24|3070.94|3063.24|3069.88|3062.18|24
1644235460000|2022-02-07 12:04:20|3070.8|3063.1|3070.48|3062.78|3070.8|3063.1|3070.28|3062.58|23
1644235470000|2022-02-07 12:04:30|3070.59|3062.89|3070.59|3062.89|3070.68|3062.98|3070.58|3062.88|7
1644235480000|2022-02-07 12:04:40|3070.73|3063.03|3070.75|3063.05|3071.13|3063.43|3070.68|3062.98|15
1644235490000|2022-02-07 12:04:50|3070.74|3063.04|3070.59|3062.89|3071.09|3063.39|3070.24|3062.54|24
1644235500000|2022-02-07 12:05:00|3070.44|3062.74|3070.59|3062.89|3070.68|3062.98|3070.28|3062.58|21
1644235510000|2022-02-07 12:05:10|3070.39|3062.69|3069.81|3062.11|3070.58|3062.88|3069.81|3062.11|25
1644235520000|2022-02-07 12:05:20|3069.8|3062.1|3070.26|3062.56|3070.66|3062.96|3069.77|3062.07|30
1644235530000|2022-02-07 12:05:30|3070.52|3062.82|3071.04|3063.34|3071.04|3063.34|3070.29|3062.59|34
1644235540000|2022-02-07 12:05:40|3070.97|3063.27|3071.19|3063.49|3071.68|3063.98|3070.78|3063.08|20
1644235550000|2022-02-07 12:05:50|3071.59|3063.89|3071.1|3063.4|3071.88|3064.18|3070.92|3063.22|27
1644235560000|2022-02-07 12:06:00|3071.14|3063.44|3071.23|3063.53|3072.14|3064.44|3070.93|3063.23|31
1644235570000|2022-02-07 12:06:10|3071.25|3063.55|3071.27|3063.57|3071.46|3063.76|3070.63|3062.93|20
1644235580000|2022-02-07 12:06:20|3070.93|3063.23|3070.93|3063.23|3071.46|3063.76|3070.86|3063.16|20
1644235590000|2022-02-07 12:06:30|3071.04|3063.34|3071.21|3063.51|3071.76|3064.06|3071.04|3063.34|14
1644235600000|2022-02-07 12:06:40|3071.53|3063.83|3070.33|3062.63|3071.65|3063.95|3070.16|3062.46|29
1644235610000|2022-02-07 12:06:50|3070.42|3062.72|3070.62|3062.92|3071.21|3063.51|3070.07|3062.37|36
1644235620000|2022-02-07 12:07:00|3070.91|3063.21|3071.08|3063.38|3071.37|3063.67|3070.89|3063.19|19
1644235630000|2022-02-07 12:07:10|3071.25|3063.55|3071.42|3063.72|3071.42|3063.72|3071.14|3063.44|15
1644235640000|2022-02-07 12:07:20|3071.39|3063.69|3071.42|3063.72|3071.42|3063.72|3071.34|3063.64|15
1644235650000|2022-02-07 12:07:30|3071.41|3063.71|3071.42|3063.72|3071.42|3063.72|3071.23|3063.53|10
1644235660000|2022-02-07 12:07:40|3071.41|3063.71|3071.41|3063.71|3071.41|3063.71|3071.41|3063.71|1
1644235670000|2022-02-07 12:07:50|3070.52|3062.82|3071.59|3063.89|3071.75|3064.05|3070.29|3062.59|35
1644235680000|2022-02-07 12:08:00|3071.46|3063.76|3071.46|3063.76|3071.92|3064.22|3071.34|3063.64|23
1644235690000|2022-02-07 12:08:10|3071.37|3063.67|3071.16|3063.46|3071.76|3064.06|3071.06|3063.36|35
1644235700000|2022-02-07 12:08:20|3071.4|3063.7|3071.26|3063.56|3071.61|3063.91|3071.04|3063.34|22
1644235710000|2022-02-07 12:08:30|3071.47|3063.77|3070.67|3062.97|3071.47|3063.77|3070.52|3062.82|27
1644235720000|2022-02-07 12:08:40|3070.6|3062.9|3071.08|3063.38|3071.31|3063.61|3070.4|3062.7|35
1644235730000|2022-02-07 12:08:50|3071.27|3063.57|3070.87|3063.17|3071.31|3063.61|3070.86|3063.16|24
1644235740000|2022-02-07 12:09:00|3071.11|3063.41|3069.31|3061.61|3071.25|3063.55|3069.31|3061.61|24
1644235750000|2022-02-07 12:09:10|3069.45|3061.75|3069.08|3061.38|3070.6|3062.9|3069.08|3061.38|37
1644235760000|2022-02-07 12:09:20|3069.26|3061.56|3069.18|3061.48|3069.43|3061.73|3068.98|3061.28|31
1644235770000|2022-02-07 12:09:30|3069.12|3061.42|3067.5|3059.8|3069.12|3061.42|3067.41|3059.71|34
1644235780000|2022-02-07 12:09:40|3067.17|3059.47|3067.39|3059.69|3067.66|3059.96|3066.77|3059.07|31
1644235790000|2022-02-07 12:09:50|3067.54|3059.84|3067.12|3059.42|3067.64|3059.94|3067.12|3059.42|31
1644235800000|2022-02-07 12:10:00|3067.24|3059.54|3067.47|3059.77|3067.76|3060.06|3067.24|3059.54|31
1644235810000|2022-02-07 12:10:10|3067.45|3059.75|3066.39|3058.69|3067.45|3059.75|3066.34|3058.64|34
1644235820000|2022-02-07 12:10:20|3066.14|3058.44|3066.42|3058.72|3067.73|3060.03|3065.71|3058.01|36
1644235830000|2022-02-07 12:10:30|3066.4|3058.7|3066.3|3058.6|3066.63|3058.93|3065.78|3058.08|31
1644235840000|2022-02-07 12:10:40|3066.35|3058.65|3067.54|3059.84|3067.56|3059.86|3066.35|3058.65|26
1644235850000|2022-02-07 12:10:50|3067.41|3059.71|3067.46|3059.76|3067.46|3059.76|3066.82|3059.12|28
1644235860000|2022-02-07 12:11:00|3067.28|3059.58|3068.34|3060.64|3068.34|3060.64|3067.04|3059.34|20
1644235870000|2022-02-07 12:11:10|3068.46|3060.76|3068.72|3061.02|3068.72|3061.02|3067.82|3060.12|26
1644235880000|2022-02-07 12:11:20|3068.73|3061.03|3069.31|3061.61|3069.56|3061.86|3068.72|3061.02|31
1644235890000|2022-02-07 12:11:30|3069.49|3061.79|3069.32|3061.62|3069.59|3061.89|3069.29|3061.59|28
1644235900000|2022-02-07 12:11:40|3069.33|3061.63|3069.17|3061.47|3069.33|3061.63|3068.73|3061.03|32
1644235910000|2022-02-07 12:11:50|3069.05|3061.35|3070.16|3062.46|3070.18|3062.48|3069.05|3061.35|30
1644235920000|2022-02-07 12:12:00|3070.14|3062.44|3069.5|3061.8|3070.14|3062.44|3069.08|3061.38|25
1644235930000|2022-02-07 12:12:10|3069.54|3061.84|3069.71|3062.01|3069.93|3062.23|3069.09|3061.39|34
1644235940000|2022-02-07 12:12:20|3069.72|3062.02|3068.91|3061.21|3069.89|3062.19|3068.91|3061.21|29
1644235950000|2022-02-07 12:12:30|3068.83|3061.13|3069.37|3061.67|3069.59|3061.89|3068.61|3060.91|36
1644235960000|2022-02-07 12:12:40|3069.57|3061.87|3068.9|3061.2|3069.63|3061.93|3068.76|3061.06|31
1644235970000|2022-02-07 12:12:50|3068.92|3061.22|3068.96|3061.26|3069.22|3061.52|3068.82|3061.12|25
1644235980000|2022-02-07 12:13:00|3068.93|3061.23|3069.15|3061.45|3069.23|3061.53|3068.78|3061.08|29
1644235990000|2022-02-07 12:13:10|3068.92|3061.22|3068.63|3060.93|3068.92|3061.22|3067.43|3059.73|32
1644236000000|2022-02-07 12:13:20|3068.6|3060.9|3067.47|3059.77|3068.64|3060.94|3067.47|3059.77|33
1644236010000|2022-02-07 12:13:30|3067.49|3059.79|3067.95|3060.25|3067.95|3060.25|3067.45|3059.75|30
1644236020000|2022-02-07 12:13:40|3067.91|3060.21|3067.37|3059.67|3067.91|3060.21|3067.37|3059.67|24
1644236030000|2022-02-07 12:13:50|3067.39|3059.69|3068.78|3061.08|3068.78|3061.08|3066.67|3058.97|33
1644236040000|2022-02-07 12:14:00|3068.87|3061.17|3066.58|3058.88|3068.98|3061.28|3066.45|3058.75|34
1644236050000|2022-02-07 12:14:10|3066.53|3058.83|3067.02|3059.32|3067.03|3059.33|3065.92|3058.22|33
1644236060000|2022-02-07 12:14:20|3066.93|3059.23|3067.53|3059.83|3067.53|3059.83|3066.44|3058.74|36
1644236070000|2022-02-07 12:14:30|3067.21|3059.51|3067.38|3059.68|3067.66|3059.96|3066.58|3058.88|37
1644236080000|2022-02-07 12:14:40|3067.34|3059.64|3066.58|3058.88|3067.34|3059.64|3066.24|3058.54|34
1644236090000|2022-02-07 12:14:50|3066.6|3058.9|3066.53|3058.83|3066.9|3059.2|3066.32|3058.62|34
1644236100000|2022-02-07 12:15:00|3066.46|3058.76|3066.54|3058.84|3066.71|3059.01|3066.29|3058.59|22
1644236110000|2022-02-07 12:15:10|3066.51|3058.81|3066.86|3059.16|3066.86|3059.16|3065.84|3058.14|30
1644236120000|2022-02-07 12:15:20|3066.85|3059.15|3066.59|3058.89|3066.85|3059.15|3066.21|3058.51|31
1644236130000|2022-02-07 12:15:30|3066.56|3058.86|3066.6|3058.9|3066.68|3058.98|3066.31|3058.61|34
1644236140000|2022-02-07 12:15:40|3066.62|3058.92|3066.89|3059.19|3067.84|3060.14|3066.62|3058.92|23
1644236150000|2022-02-07 12:15:50|3066.86|3059.16|3066.89|3059.19|3066.89|3059.19|3066.31|3058.61|33
1644236160000|2022-02-07 12:16:00|3066.84|3059.14|3066.64|3058.94|3066.95|3059.25|3066.33|3058.63|31
1644236170000|2022-02-07 12:16:10|3066.62|3058.92|3066.45|3058.75|3067.26|3059.56|3066.4|3058.7|36
1644236180000|2022-02-07 12:16:20|3066.55|3058.85|3067.96|3060.26|3067.96|3060.26|3066.23|3058.53|32
1644236190000|2022-02-07 12:16:30|3067.84|3060.14|3067.23|3059.53|3068.58|3060.88|3066.8|3059.1|35
1644236200000|2022-02-07 12:16:40|3067.27|3059.57|3067|3059.3|3067.27|3059.57|3066.25|3058.55|36
1644236210000|2022-02-07 12:16:50|3066.97|3059.27|3067.47|3059.77|3067.48|3059.78|3066.54|3058.84|34
1644236220000|2022-02-07 12:17:00|3067.35|3059.65|3067.22|3059.52|3067.35|3059.65|3066.61|3058.91|28
1644236230000|2022-02-07 12:17:10|3067.21|3059.51|3066.87|3059.17|3067.25|3059.55|3065.89|3058.19|28
1644236240000|2022-02-07 12:17:20|3066.82|3059.12|3066.59|3058.89|3067.07|3059.37|3066.51|3058.81|29
1644236250000|2022-02-07 12:17:30|3066.58|3058.88|3066.3|3058.6|3066.99|3059.29|3066.28|3058.58|24
1644236260000|2022-02-07 12:17:40|3066.6|3058.9|3066.24|3058.54|3066.67|3058.97|3066.09|3058.39|29
1644236270000|2022-02-07 12:17:50|3066.23|3058.53|3066.42|3058.72|3067.43|3059.73|3066.22|3058.52|22
1644236280000|2022-02-07 12:18:00|3066.41|3058.71|3066.65|3058.95|3066.69|3058.99|3066.13|3058.43|24
1644236290000|2022-02-07 12:18:10|3066.8|3059.1|3066.58|3058.88|3066.8|3059.1|3066.34|3058.64|20
1644236300000|2022-02-07 12:18:20|3066.52|3058.82|3066.15|3058.45|3066.58|3058.88|3065.92|3058.22|31
1644236310000|2022-02-07 12:18:30|3066.13|3058.43|3065.97|3058.27|3066.13|3058.43|3065.88|3058.18|22
1644236320000|2022-02-07 12:18:40|3065.98|3058.28|3066.64|3058.94|3066.64|3058.94|3065.98|3058.28|21
1644236330000|2022-02-07 12:18:50|3066.66|3058.96|3066.45|3058.75|3066.66|3058.96|3066.19|3058.49|25
1644236340000|2022-02-07 12:19:00|3066.48|3058.78|3065.93|3058.23|3066.62|3058.92|3065.93|3058.23|22
1644236350000|2022-02-07 12:19:10|3066.06|3058.36|3066.26|3058.56|3066.31|3058.61|3065.93|3058.23|25
1644236360000|2022-02-07 12:19:20|3066.32|3058.62|3066.06|3058.36|3066.33|3058.63|3065.84|3058.14|21
1644236370000|2022-02-07 12:19:30|3065.83|3058.13|3065.81|3058.11|3066.19|3058.49|3065.81|3058.11|16
1644236380000|2022-02-07 12:19:40|3066.04|3058.34|3066.06|3058.36|3066.32|3058.62|3065.81|3058.11|18
1644236390000|2022-02-07 12:19:50|3065.84|3058.14|3065.34|3057.64|3066.19|3058.49|3065.3|3057.6|28
1644236400000|2022-02-07 12:20:00|3065.41|3057.71|3065.35|3057.65|3065.53|3057.83|3065.22|3057.52|19
1644236410000|2022-02-07 12:20:10|3065.52|3057.82|3065.39|3057.69|3065.52|3057.82|3065.05|3057.35|17
1644236420000|2022-02-07 12:20:20|3064.92|3057.22|3064.33|3056.63|3065.18|3057.48|3063.26|3055.56|27
1644236430000|2022-02-07 12:20:30|3063.69|3055.99|3061.86|3054.16|3063.69|3055.99|3061.39|3053.69|36
1644236440000|2022-02-07 12:20:40|3061.61|3053.91|3062|3054.3|3062.67|3054.97|3061.48|3053.78|35
1644236450000|2022-02-07 12:20:50|3062.03|3054.33|3062.67|3054.97|3063.24|3055.54|3062.03|3054.33|35
1644236460000|2022-02-07 12:21:00|3062.66|3054.96|3062.67|3054.97|3063.92|3056.22|3062.66|3054.96|35
1644236470000|2022-02-07 12:21:10|3062.72|3055.02|3061.62|3053.92|3062.99|3055.29|3061.62|3053.92|33
1644236480000|2022-02-07 12:21:20|3061.12|3053.42|3061.84|3054.14|3062.18|3054.48|3061.12|3053.42|34
1644236490000|2022-02-07 12:21:30|3061.8|3054.1|3062.36|3054.66|3063.13|3055.43|3061.8|3054.1|33
1644236500000|2022-02-07 12:21:40|3062.34|3054.64|3062.42|3054.72|3062.46|3054.76|3062.22|3054.52|13
1644236510000|2022-02-07 12:21:50|3062.25|3054.55|3062.51|3054.81|3062.9|3055.2|3062.25|3054.55|19
1644236520000|2022-02-07 12:22:00|3062.49|3054.79|3061.28|3053.58|3062.66|3054.96|3061.17|3053.47|30
1644236530000|2022-02-07 12:22:10|3061.27|3053.57|3061.46|3053.76|3061.7|3054|3061.01|3053.31|28
1644236540000|2022-02-07 12:22:20|3061.43|3053.73|3061.84|3054.14|3062.63|3054.93|3061.43|3053.73|35
1644236550000|2022-02-07 12:22:30|3062.35|3054.65|3062.75|3055.05|3062.94|3055.24|3061.94|3054.24|30
1644236560000|2022-02-07 12:22:40|3062.99|3055.29|3063.44|3055.74|3063.46|3055.76|3062.51|3054.81|17
1644236570000|2022-02-07 12:22:50|3063.35|3055.65|3062.95|3055.25|3063.76|3056.06|3062.86|3055.16|27
1644236580000|2022-02-07 12:23:00|3063.11|3055.41|3062.42|3054.72|3063.93|3056.23|3062.38|3054.68|25
1644236590000|2022-02-07 12:23:10|3062.35|3054.65|3062.63|3054.93|3062.93|3055.23|3061.73|3054.03|36
1644236600000|2022-02-07 12:23:20|3062.49|3054.79|3063.56|3055.86|3064.16|3056.46|3062.45|3054.75|32
1644236610000|2022-02-07 12:23:30|3063.3|3055.6|3065.07|3057.37|3065.07|3057.37|3063.3|3055.6|32
1644236620000|2022-02-07 12:23:40|3064.81|3057.11|3065.67|3057.97|3065.85|3058.15|3064.53|3056.83|31
1644236630000|2022-02-07 12:23:50|3065.9|3058.2|3066.2|3058.5|3066.2|3058.5|3064.53|3056.83|23
1644236640000|2022-02-07 12:24:00|3065.93|3058.23|3067.31|3059.61|3067.6|3059.9|3065.91|3058.21|23
1644236650000|2022-02-07 12:24:10|3067.59|3059.89|3068.13|3060.43|3068.75|3061.05|3067.59|3059.89|19
1644236660000|2022-02-07 12:24:20|3067.92|3060.22|3068.29|3060.59|3068.54|3060.84|3067.71|3060.01|31
1644236670000|2022-02-07 12:24:30|3068.37|3060.67|3068.47|3060.77|3068.57|3060.87|3067.96|3060.26|27
1644236680000|2022-02-07 12:24:40|3068.43|3060.73|3069.48|3061.78|3069.48|3061.78|3068.34|3060.64|10
1644236690000|2022-02-07 12:24:50|3068.98|3061.28|3069.93|3062.23|3069.93|3062.23|3068.44|3060.74|28
1644236700000|2022-02-07 12:25:00|3069.78|3062.08|3069.77|3062.07|3070.61|3062.91|3069.27|3061.57|31
1644236710000|2022-02-07 12:25:10|3069.75|3062.05|3069.74|3062.04|3070.2|3062.5|3069.31|3061.61|39
1644236720000|2022-02-07 12:25:20|3070.04|3062.34|3070.16|3062.46|3070.54|3062.84|3069.71|3062.01|30
1644236730000|2022-02-07 12:25:30|3070.1|3062.4|3069.57|3061.87|3070.18|3062.48|3069.28|3061.58|16
1644236740000|2022-02-07 12:25:40|3069.66|3061.96|3069.47|3061.77|3069.83|3062.13|3069.08|3061.38|33
1644236750000|2022-02-07 12:25:50|3069.45|3061.75|3069.1|3061.4|3069.46|3061.76|3068.94|3061.24|16
1644236760000|2022-02-07 12:26:00|3069.33|3061.63|3068.82|3061.12|3069.33|3061.63|3067.72|3060.02|33
1644236770000|2022-02-07 12:26:10|3068.61|3060.91|3069.22|3061.52|3069.25|3061.55|3068.61|3060.91|28
1644236780000|2022-02-07 12:26:20|3068.95|3061.25|3069.16|3061.46|3069.22|3061.52|3068.86|3061.16|20
1644236790000|2022-02-07 12:26:30|3068.82|3061.12|3068.51|3060.81|3069.14|3061.44|3068.3|3060.6|32
1644236800000|2022-02-07 12:26:40|3068.55|3060.85|3068.66|3060.96|3068.77|3061.07|3068.25|3060.55|27
1644236810000|2022-02-07 12:26:50|3068.5|3060.8|3067.23|3059.53|3068.5|3060.8|3066.44|3058.74|35
1644236820000|2022-02-07 12:27:00|3067.18|3059.48|3066.62|3058.92|3067.26|3059.56|3066.45|3058.75|33
1644236830000|2022-02-07 12:27:10|3066.33|3058.63|3067.05|3059.35|3067.05|3059.35|3065.93|3058.23|31
1644236840000|2022-02-07 12:27:20|3067.04|3059.34|3066.62|3058.92|3067.04|3059.34|3065.99|3058.29|30
1644236850000|2022-02-07 12:27:30|3066.26|3058.56|3065.02|3057.32|3066.27|3058.57|3064.77|3057.07|26
1644236860000|2022-02-07 12:27:40|3064.9|3057.2|3064.8|3057.1|3065.31|3057.61|3064.37|3056.67|24
1644236870000|2022-02-07 12:27:50|3064.83|3057.13|3063.03|3055.33|3064.83|3057.13|3062.68|3054.98|34
1644236880000|2022-02-07 12:28:00|3062.65|3054.95|3062.47|3054.77|3063.1|3055.4|3061.99|3054.29|38
1644236890000|2022-02-07 12:28:10|3062.42|3054.72|3063.56|3055.86|3063.84|3056.14|3062.42|3054.72|37
1644236900000|2022-02-07 12:28:20|3063.45|3055.75|3063.57|3055.87|3064.64|3056.94|3063.44|3055.74|34
1644236910000|2022-02-07 12:28:30|3063.4|3055.7|3063.15|3055.45|3064.04|3056.34|3063.12|3055.42|36
1644236920000|2022-02-07 12:28:40|3063.14|3055.44|3063.54|3055.84|3063.6|3055.9|3063.14|3055.44|24
1644236930000|2022-02-07 12:28:50|3063.65|3055.95|3062.68|3054.98|3063.65|3055.95|3062.49|3054.79|30
1644236940000|2022-02-07 12:29:00|3062.99|3055.29|3064.61|3056.91|3064.75|3057.05|3062.99|3055.29|33
1644236950000|2022-02-07 12:29:10|3064.28|3056.58|3063.09|3055.39|3064.5|3056.8|3062.67|3054.97|33
1644236960000|2022-02-07 12:29:20|3063.08|3055.38|3063.8|3056.1|3063.87|3056.17|3063.02|3055.32|35
1644236970000|2022-02-07 12:29:30|3063.79|3056.09|3063.08|3055.38|3063.79|3056.09|3063.07|3055.37|19
1644236980000|2022-02-07 12:29:40|3063.03|3055.33|3063.55|3055.85|3063.67|3055.97|3062.29|3054.59|36
1644236990000|2022-02-07 12:29:50|3063.54|3055.84|3064.59|3056.89|3064.59|3056.89|3063.34|3055.64|28
1644237000000|2022-02-07 12:30:00|3064.73|3057.03|3064.11|3056.41|3064.8|3057.1|3064.11|3056.41|26
1644237010000|2022-02-07 12:30:10|3064.22|3056.52|3064.8|3057.1|3064.81|3057.11|3063.51|3055.81|37
1644237020000|2022-02-07 12:30:20|3064.79|3057.09|3065.09|3057.39|3065.14|3057.44|3064.73|3057.03|27
1644237030000|2022-02-07 12:30:30|3065.05|3057.35|3065.04|3057.34|3065.06|3057.36|3064.75|3057.05|26
1644237040000|2022-02-07 12:30:40|3064.88|3057.18|3064.36|3056.66|3064.88|3057.18|3064|3056.3|29
1644237050000|2022-02-07 12:30:50|3064.38|3056.68|3063.68|3055.98|3064.69|3056.99|3063.45|3055.75|34
1644237060000|2022-02-07 12:31:00|3063.58|3055.88|3063.51|3055.81|3063.91|3056.21|3063.25|3055.55|36
1644237070000|2022-02-07 12:31:10|3063.53|3055.83|3063.78|3056.08|3063.78|3056.08|3063.1|3055.4|29
1644237080000|2022-02-07 12:31:20|3063.48|3055.78|3063.48|3055.78|3063.75|3056.05|3063.47|3055.77|10
1644237090000|2022-02-07 12:31:30|3063.74|3056.04|3063.96|3056.26|3064.03|3056.33|3063.47|3055.77|20
1644237100000|2022-02-07 12:31:40|3063.79|3056.09|3063.55|3055.85|3063.85|3056.15|3063.09|3055.39|33
1644237110000|2022-02-07 12:31:50|3063.54|3055.84|3063.75|3056.05|3063.95|3056.25|3063.26|3055.56|24
1644237120000|2022-02-07 12:32:00|3063.92|3056.22|3063.26|3055.56|3064|3056.3|3063.05|3055.35|36
1644237130000|2022-02-07 12:32:10|3063.54|3055.84|3062.93|3055.23|3063.56|3055.86|3062.58|3054.88|36
1644237140000|2022-02-07 12:32:20|3062.75|3055.05|3064.68|3056.98|3064.68|3056.98|3062.72|3055.02|31
1644237150000|2022-02-07 12:32:30|3064.76|3057.06|3063.7|3056|3064.76|3057.06|3063.3|3055.6|39
1644237160000|2022-02-07 12:32:40|3063.82|3056.12|3062.11|3054.41|3063.82|3056.12|3061.7|3054|38
1644237170000|2022-02-07 12:32:50|3062.42|3054.72|3063.92|3056.22|3064.07|3056.37|3062.18|3054.48|38
1644237180000|2022-02-07 12:33:00|3063.52|3055.82|3063.96|3056.26|3064|3056.3|3063.23|3055.53|32
1644237190000|2022-02-07 12:33:10|3064.09|3056.39|3064.06|3056.36|3064.09|3056.39|3062.75|3055.05|36
1644237200000|2022-02-07 12:33:20|3064|3056.3|3066.41|3058.71|3066.71|3059.01|3063.79|3056.09|27
1644237210000|2022-02-07 12:33:30|3066.44|3058.74|3066.06|3058.36|3066.58|3058.88|3065.75|3058.05|29
1644237220000|2022-02-07 12:33:40|3066.22|3058.52|3066.35|3058.65|3067.01|3059.31|3065.82|3058.12|31
1644237230000|2022-02-07 12:33:50|3065.7|3058|3067.04|3059.34|3067.06|3059.36|3065.7|3058|30
1644237240000|2022-02-07 12:34:00|3067.09|3059.39|3066.4|3058.7|3068|3060.3|3066.4|3058.7|33
1644237250000|2022-02-07 12:34:10|3066.15|3058.45|3067.61|3059.91|3067.64|3059.94|3065.92|3058.22|36
1644237260000|2022-02-07 12:34:20|3067.58|3059.88|3067.77|3060.07|3068.04|3060.34|3067.38|3059.68|31
1644237270000|2022-02-07 12:34:30|3068.06|3060.36|3067.92|3060.22|3068.15|3060.45|3067.75|3060.05|20
1644237280000|2022-02-07 12:34:40|3068.01|3060.31|3068.69|3060.99|3068.7|3061|3068.01|3060.31|18
1644237290000|2022-02-07 12:34:50|3068.65|3060.95|3068.71|3061.01|3068.73|3061.03|3068.63|3060.93|8
1644237300000|2022-02-07 12:35:00|3068.81|3061.11|3069.22|3061.52|3069.22|3061.52|3068.64|3060.94|12
1644237310000|2022-02-07 12:35:10|3069.24|3061.54|3069.36|3061.66|3069.52|3061.82|3069.24|3061.54|14
1644237320000|2022-02-07 12:35:20|3069.38|3061.68|3072.72|3065.02|3072.72|3065.02|3068.88|3061.18|26
1644237330000|2022-02-07 12:35:30|3072.73|3065.03|3073.32|3065.62|3073.71|3066.01|3072.62|3064.92|31
1644237340000|2022-02-07 12:35:40|3072.96|3065.26|3073.68|3065.98|3073.68|3065.98|3072.85|3065.15|30
1644237350000|2022-02-07 12:35:50|3073.6|3065.9|3075.58|3067.88|3075.58|3067.88|3073.6|3065.9|19
1644237360000|2022-02-07 12:36:00|3075.66|3067.96|3076.02|3068.32|3076.05|3068.35|3075.49|3067.79|18
1644237370000|2022-02-07 12:36:10|3075.76|3068.06|3075.64|3067.94|3076.52|3068.82|3075.42|3067.72|35
1644237380000|2022-02-07 12:36:20|3075.53|3067.83|3076|3068.3|3076|3068.3|3075.4|3067.7|34
1644237390000|2022-02-07 12:36:30|3075.89|3068.19|3076.01|3068.31|3076.01|3068.31|3075.48|3067.78|30
1644237400000|2022-02-07 12:36:40|3076.02|3068.32|3075.54|3067.84|3076.33|3068.63|3075.19|3067.49|39
1644237410000|2022-02-07 12:36:50|3075.29|3067.59|3075.4|3067.7|3075.57|3067.87|3075.15|3067.45|35
1644237420000|2022-02-07 12:37:00|3075.3|3067.6|3076.43|3068.73|3076.43|3068.73|3074.03|3066.33|33
1644237430000|2022-02-07 12:37:10|3076.33|3068.63|3076|3068.3|3076.44|3068.74|3075.84|3068.14|29
1644237440000|2022-02-07 12:37:20|3075.67|3067.97|3075.73|3068.03|3076.01|3068.31|3075.4|3067.7|28
1644237450000|2022-02-07 12:37:30|3075.79|3068.09|3076.8|3069.1|3076.8|3069.1|3075.49|3067.79|36
1644237460000|2022-02-07 12:37:40|3076.83|3069.13|3077.14|3069.44|3077.31|3069.61|3076.82|3069.12|25
1644237470000|2022-02-07 12:37:50|3077.18|3069.48|3077.48|3069.78|3077.5|3069.8|3077.06|3069.36|19
1644237480000|2022-02-07 12:38:00|3077.36|3069.66|3077.5|3069.8|3077.88|3070.18|3077.36|3069.66|17
1644237490000|2022-02-07 12:38:10|3077.51|3069.81|3076.28|3068.58|3077.78|3070.08|3076.1|3068.4|24
1644237500000|2022-02-07 12:38:20|3076.48|3068.78|3076.38|3068.68|3077.26|3069.56|3076.38|3068.68|33
1644237510000|2022-02-07 12:38:30|3076.35|3068.65|3077.5|3069.8|3077.52|3069.82|3076.3|3068.6|30
1644237520000|2022-02-07 12:38:40|3077.26|3069.56|3076.8|3069.1|3077.26|3069.56|3076.41|3068.71|34
1644237530000|2022-02-07 12:38:50|3076.76|3069.06|3076.59|3068.89|3076.85|3069.15|3075.77|3068.07|26
1644237540000|2022-02-07 12:39:00|3076.54|3068.84|3076.8|3069.1|3076.92|3069.22|3076.54|3068.84|31
1644237550000|2022-02-07 12:39:10|3076.79|3069.09|3076.68|3068.98|3076.9|3069.2|3076.32|3068.62|34
1644237560000|2022-02-07 12:39:20|3076.69|3068.99|3076.63|3068.93|3076.84|3069.14|3076.36|3068.66|30
1644237570000|2022-02-07 12:39:30|3076.75|3069.05|3076.61|3068.91|3076.94|3069.24|3076.46|3068.76|37
1644237580000|2022-02-07 12:39:40|3076.62|3068.92|3076.25|3068.55|3076.92|3069.22|3076.25|3068.55|32
1644237590000|2022-02-07 12:39:50|3076.42|3068.72|3075.88|3068.18|3076.47|3068.77|3075.88|3068.18|35
1644237600000|2022-02-07 12:40:00|3076.04|3068.34|3075.67|3067.97|3076.05|3068.35|3075.48|3067.78|24
1644237610000|2022-02-07 12:40:10|3075.51|3067.81|3075.57|3067.87|3075.6|3067.9|3075.38|3067.68|29
1644237620000|2022-02-07 12:40:20|3075.64|3067.94|3076.21|3068.51|3076.27|3068.57|3075.55|3067.85|26
1644237630000|2022-02-07 12:40:30|3076.18|3068.48|3077.18|3069.48|3077.23|3069.53|3076.12|3068.42|33
1644237640000|2022-02-07 12:40:40|3077.2|3069.5|3077.43|3069.73|3077.61|3069.91|3077.2|3069.5|22
1644237650000|2022-02-07 12:40:50|3077.42|3069.72|3078.49|3070.79|3078.49|3070.79|3077.42|3069.72|33
1644237660000|2022-02-07 12:41:00|3078.5|3070.8|3077.9|3070.2|3078.95|3071.25|3077.57|3069.87|31
1644237670000|2022-02-07 12:41:10|3077.77|3070.07|3080.6|3072.9|3081.25|3073.55|3077.08|3069.38|29
1644237680000|2022-02-07 12:41:20|3080.43|3072.73|3080.93|3073.23|3080.93|3073.23|3080.37|3072.67|24
1644237690000|2022-02-07 12:41:30|3080.92|3073.22|3081.27|3073.57|3081.39|3073.69|3080.76|3073.06|29
1644237700000|2022-02-07 12:41:40|3081.24|3073.54|3081|3073.3|3081.24|3073.54|3080.83|3073.13|29
1644237710000|2022-02-07 12:41:50|3080.79|3073.09|3081.08|3073.38|3081.2|3073.5|3080.65|3072.95|24
1644237720000|2022-02-07 12:42:00|3081.01|3073.31|3081.08|3073.38|3081.39|3073.69|3080.61|3072.91|28
1644237730000|2022-02-07 12:42:10|3081.03|3073.33|3080.28|3072.58|3081.2|3073.5|3080.24|3072.54|29
1644237740000|2022-02-07 12:42:20|3080.27|3072.57|3081.33|3073.63|3081.36|3073.66|3080.26|3072.56|28
1644237750000|2022-02-07 12:42:30|3081.3|3073.6|3081.16|3073.46|3081.39|3073.69|3081.04|3073.34|29
1644237760000|2022-02-07 12:42:40|3081.14|3073.44|3080.84|3073.14|3081.31|3073.61|3080.84|3073.14|29
1644237770000|2022-02-07 12:42:50|3080.83|3073.13|3080.2|3072.5|3081.12|3073.42|3079.97|3072.27|31
1644237780000|2022-02-07 12:43:00|3080.16|3072.46|3081.19|3073.49|3081.19|3073.49|3080.01|3072.31|32
1644237790000|2022-02-07 12:43:10|3081.18|3073.48|3081.26|3073.56|3081.27|3073.57|3081.08|3073.38|29
1644237800000|2022-02-07 12:43:20|3081.4|3073.7|3081.27|3073.57|3081.71|3074.01|3081.08|3073.38|23
1644237810000|2022-02-07 12:43:30|3081.15|3073.45|3081.25|3073.55|3081.25|3073.55|3081|3073.3|18
1644237820000|2022-02-07 12:43:40|3081.26|3073.56|3081.58|3073.88|3081.58|3073.88|3081.18|3073.48|14
1644237830000|2022-02-07 12:43:50|3081.56|3073.86|3081.74|3074.04|3081.74|3074.04|3081.56|3073.86|14
1644237840000|2022-02-07 12:44:00|3081.21|3073.51|3081|3073.3|3081.49|3073.79|3080.75|3073.05|28
1644237850000|2022-02-07 12:44:10|3080.99|3073.29|3081.11|3073.41|3081.23|3073.53|3080.96|3073.26|23
1644237860000|2022-02-07 12:44:20|3080.96|3073.26|3081.22|3073.52|3081.79|3074.09|3080.03|3072.33|35
1644237870000|2022-02-07 12:44:30|3080.74|3073.04|3081.66|3073.96|3081.89|3074.19|3080.74|3073.04|36
1644237880000|2022-02-07 12:44:40|3081.67|3073.97|3081.9|3074.2|3082.02|3074.32|3081.67|3073.97|25
1644237890000|2022-02-07 12:44:50|3081.99|3074.29|3081.85|3074.15|3082|3074.3|3081.44|3073.74|22
1644237900000|2022-02-07 12:45:00|3081.84|3074.14|3081.3|3073.6|3081.84|3074.14|3080.44|3072.74|35
1644237910000|2022-02-07 12:45:10|3081.32|3073.62|3081.22|3073.52|3081.56|3073.86|3080.89|3073.19|35
1644237920000|2022-02-07 12:45:20|3081.04|3073.34|3081.44|3073.74|3081.44|3073.74|3080.85|3073.15|31
1644237930000|2022-02-07 12:45:30|3081.45|3073.75|3081.95|3074.25|3082.17|3074.47|3081.43|3073.73|29
1644237940000|2022-02-07 12:45:40|3081.94|3074.24|3081.27|3073.57|3082|3074.3|3081.02|3073.32|31
1644237950000|2022-02-07 12:45:50|3081.3|3073.6|3081.63|3073.93|3081.67|3073.97|3081.09|3073.39|32
1644237960000|2022-02-07 12:46:00|3081.62|3073.92|3081.98|3074.28|3081.98|3074.28|3081.56|3073.86|20
1644237970000|2022-02-07 12:46:10|3082.08|3074.38|3081.98|3074.28|3082.19|3074.49|3081.34|3073.64|26
1644237980000|2022-02-07 12:46:20|3081.84|3074.14|3081.97|3074.27|3082|3074.3|3081.62|3073.92|18
1644237990000|2022-02-07 12:46:30|3081.96|3074.26|3083.72|3076.02|3083.72|3076.02|3081.81|3074.11|26
1644238000000|2022-02-07 12:46:40|3083.73|3076.03|3083.41|3075.71|3083.81|3076.11|3083.24|3075.54|34
1644238010000|2022-02-07 12:46:50|3083.43|3075.73|3083.7|3076|3083.7|3076|3083.14|3075.44|29
1644238020000|2022-02-07 12:47:00|3083.79|3076.09|3089.51|3081.81|3089.66|3081.96|3083.73|3076.03|35
1644238030000|2022-02-07 12:47:10|3089.58|3081.88|3090.79|3083.09|3092.28|3084.58|3089.25|3081.55|38
1644238040000|2022-02-07 12:47:20|3090.69|3082.99|3089.75|3082.05|3091.07|3083.37|3089.17|3081.47|33
1644238050000|2022-02-07 12:47:30|3089.83|3082.13|3089.81|3082.11|3090.57|3082.87|3089.75|3082.05|28
1644238060000|2022-02-07 12:47:40|3089.82|3082.12|3089.9|3082.2|3090.24|3082.54|3089.49|3081.79|34
1644238070000|2022-02-07 12:47:50|3089.91|3082.21|3090.21|3082.51|3090.27|3082.57|3089.79|3082.09|31
1644238080000|2022-02-07 12:48:00|3090.55|3082.85|3090.6|3082.9|3090.94|3083.24|3090.08|3082.38|28
1644238090000|2022-02-07 12:48:10|3090.4|3082.7|3090.14|3082.44|3090.58|3082.88|3090.14|3082.44|18
1644238100000|2022-02-07 12:48:20|3090.09|3082.39|3089.61|3081.91|3090.36|3082.66|3088.87|3081.17|33
1644238110000|2022-02-07 12:48:30|3089.24|3081.54|3086.1|3078.4|3089.29|3081.59|3086.1|3078.4|35
1644238120000|2022-02-07 12:48:40|3086.08|3078.38|3086.79|3079.09|3086.95|3079.25|3085.85|3078.15|37
1644238130000|2022-02-07 12:48:50|3086.86|3079.16|3086.14|3078.44|3086.86|3079.16|3085.95|3078.25|29
1644238140000|2022-02-07 12:49:00|3085.92|3078.22|3086.11|3078.41|3086.23|3078.53|3085.23|3077.53|35
1644238150000|2022-02-07 12:49:10|3086.01|3078.31|3085.36|3077.66|3086.22|3078.52|3085.14|3077.44|33
1644238160000|2022-02-07 12:49:20|3085.34|3077.64|3085.07|3077.37|3085.36|3077.66|3084.75|3077.05|32
1644238170000|2022-02-07 12:49:30|3085.39|3077.69|3084.84|3077.14|3085.45|3077.75|3084.74|3077.04|30
1644238180000|2022-02-07 12:49:40|3084.83|3077.13|3085.03|3077.33|3085.74|3078.04|3084.5|3076.8|24
1644238190000|2022-02-07 12:49:50|3085.05|3077.35|3084.84|3077.14|3085.05|3077.35|3084.5|3076.8|12
1644238200000|2022-02-07 12:50:00|3085.44|3077.74|3085.39|3077.69|3085.52|3077.82|3084.96|3077.26|24
1644238210000|2022-02-07 12:50:10|3085.56|3077.86|3084.99|3077.29|3085.74|3078.04|3084.95|3077.25|12
1644238220000|2022-02-07 12:50:20|3085|3077.3|3084.65|3076.95|3085.02|3077.32|3084.37|3076.67|19
1644238230000|2022-02-07 12:50:30|3084.66|3076.96|3084.1|3076.4|3084.95|3077.25|3083.9|3076.2|26
1644238240000|2022-02-07 12:50:40|3084.11|3076.41|3084.28|3076.58|3084.45|3076.75|3084.11|3076.41|14
1644238250000|2022-02-07 12:50:50|3084.29|3076.59|3084.47|3076.77|3085.31|3077.61|3084.29|3076.59|29
1644238260000|2022-02-07 12:51:00|3084.54|3076.84|3086|3078.3|3086.14|3078.44|3084.54|3076.84|35
1644238270000|2022-02-07 12:51:10|3086.01|3078.31|3087|3079.3|3087.19|3079.49|3086.01|3078.31|36
1644238280000|2022-02-07 12:51:20|3086.97|3079.27|3088.54|3080.84|3088.69|3080.99|3086.39|3078.69|36
1644238290000|2022-02-07 12:51:30|3088.58|3080.88|3088.65|3080.95|3089.37|3081.67|3088.32|3080.62|32
1644238300000|2022-02-07 12:51:40|3088.67|3080.97|3086.82|3079.12|3088.71|3081.01|3086.81|3079.11|33
1644238310000|2022-02-07 12:51:50|3086.86|3079.16|3087.07|3079.37|3087.31|3079.61|3086.81|3079.11|26
1644238320000|2022-02-07 12:52:00|3087.15|3079.45|3088.24|3080.54|3088.49|3080.79|3087.07|3079.37|31
1644238330000|2022-02-07 12:52:10|3088.26|3080.56|3086.53|3078.83|3088.26|3080.56|3086.19|3078.49|38
1644238340000|2022-02-07 12:52:20|3086.17|3078.47|3086.03|3078.33|3086.5|3078.8|3085.91|3078.21|32
1644238350000|2022-02-07 12:52:30|3086.04|3078.34|3086.05|3078.35|3086.05|3078.35|3085.76|3078.06|18
1644238360000|2022-02-07 12:52:40|3086|3078.3|3086.07|3078.37|3086.24|3078.54|3085.94|3078.24|24
1644238370000|2022-02-07 12:52:50|3086.11|3078.41|3086.07|3078.37|3086.11|3078.41|3085.68|3077.98|29
1644238380000|2022-02-07 12:53:00|3086.31|3078.61|3086.06|3078.36|3086.56|3078.86|3086.06|3078.36|24
1644238390000|2022-02-07 12:53:10|3086.04|3078.34|3086.34|3078.64|3086.34|3078.64|3086.02|3078.32|19
1644238400000|2022-02-07 12:53:20|3086.33|3078.63|3085.33|3077.63|3086.4|3078.7|3084.79|3077.09|26
1644238410000|2022-02-07 12:53:30|3085.34|3077.64|3085.14|3077.44|3085.44|3077.74|3084.89|3077.19|23
1644238420000|2022-02-07 12:53:40|3085.15|3077.45|3085.31|3077.61|3085.89|3078.19|3085.13|3077.43|26
1644238430000|2022-02-07 12:53:50|3085.47|3077.77|3085.37|3077.67|3085.58|3077.88|3085.09|3077.39|28
1644238440000|2022-02-07 12:54:00|3085.42|3077.72|3084.72|3077.02|3085.56|3077.86|3084.57|3076.87|29
1644238450000|2022-02-07 12:54:10|3084.7|3077|3084.3|3076.6|3084.78|3077.08|3084.17|3076.47|28
1644238460000|2022-02-07 12:54:20|3084.26|3076.56|3083.49|3075.79|3084.26|3076.56|3082.82|3075.12|22
1644238470000|2022-02-07 12:54:30|3083.54|3075.84|3083.41|3075.71|3083.61|3075.91|3083.3|3075.6|27
1644238480000|2022-02-07 12:54:40|3083.51|3075.81|3082.16|3074.46|3083.51|3075.81|3082.16|3074.46|36
1644238490000|2022-02-07 12:54:50|3082.1|3074.4|3082.31|3074.61|3082.35|3074.65|3081.72|3074.02|30
1644238500000|2022-02-07 12:55:00|3082.3|3074.6|3081.91|3074.21|3082.41|3074.71|3081.91|3074.21|21
1644238510000|2022-02-07 12:55:10|3081.9|3074.2|3081.76|3074.06|3082.37|3074.67|3081.41|3073.71|26
1644238520000|2022-02-07 12:55:20|3081.71|3074.01|3081.7|3074|3082.29|3074.59|3081.66|3073.96|29
1644238530000|2022-02-07 12:55:30|3081.73|3074.03|3081.46|3073.76|3081.74|3074.04|3081.09|3073.39|29
1644238540000|2022-02-07 12:55:40|3081.48|3073.78|3080.98|3073.28|3081.48|3073.78|3080.83|3073.13|32
1644238550000|2022-02-07 12:55:50|3080.99|3073.29|3080.83|3073.13|3080.99|3073.29|3080.13|3072.43|31
1644238560000|2022-02-07 12:56:00|3080.94|3073.24|3080.95|3073.25|3081.25|3073.55|3080.73|3073.03|36
1644238570000|2022-02-07 12:56:10|3080.93|3073.23|3081.43|3073.73|3081.43|3073.73|3080.54|3072.84|33
1644238580000|2022-02-07 12:56:20|3081.68|3073.98|3081.19|3073.49|3082.02|3074.32|3081.09|3073.39|33
1644238590000|2022-02-07 12:56:30|3081.18|3073.48|3081.47|3073.77|3081.95|3074.25|3081.14|3073.44|27
1644238600000|2022-02-07 12:56:40|3081.52|3073.82|3081.02|3073.32|3081.53|3073.83|3080.95|3073.25|29
1644238610000|2022-02-07 12:56:50|3080.73|3073.03|3081.49|3073.79|3081.49|3073.79|3080.64|3072.94|17
1644238620000|2022-02-07 12:57:00|3081.44|3073.74|3081.49|3073.79|3081.49|3073.79|3081.03|3073.33|28
1644238630000|2022-02-07 12:57:10|3081.46|3073.76|3081.38|3073.68|3081.46|3073.76|3080.91|3073.21|23
1644238640000|2022-02-07 12:57:20|3081.4|3073.7|3080.39|3072.69|3081.4|3073.7|3080.39|3072.69|29
1644238650000|2022-02-07 12:57:30|3080.12|3072.42|3080.44|3072.74|3080.44|3072.74|3079.4|3071.7|38
1644238660000|2022-02-07 12:57:40|3080.52|3072.82|3079.61|3071.91|3080.9|3073.2|3079.04|3071.34|36
1644238670000|2022-02-07 12:57:50|3079.69|3071.99|3081.05|3073.35|3081.19|3073.49|3079.42|3071.72|34
1644238680000|2022-02-07 12:58:00|3080.66|3072.96|3079.92|3072.22|3081.28|3073.58|3079.63|3071.93|34
1644238690000|2022-02-07 12:58:10|3079.89|3072.19|3079.17|3071.47|3079.89|3072.19|3078.82|3071.12|32
1644238700000|2022-02-07 12:58:20|3079.14|3071.44|3079.63|3071.93|3079.63|3071.93|3078.82|3071.12|33
1644238710000|2022-02-07 12:58:30|3079.67|3071.97|3079.43|3071.73|3079.67|3071.97|3078.87|3071.17|25
1644238720000|2022-02-07 12:58:40|3079.45|3071.75|3079.18|3071.48|3080.26|3072.56|3079.17|3071.47|33
1644238730000|2022-02-07 12:58:50|3079.17|3071.47|3078.76|3071.06|3079.17|3071.47|3078.76|3071.06|11
1644238740000|2022-02-07 12:59:00|3078.54|3070.84|3079.85|3072.15|3079.85|3072.15|3078.54|3070.84|33
1644238750000|2022-02-07 12:59:10|3079.83|3072.13|3079.42|3071.72|3079.84|3072.14|3079.32|3071.62|31
1644238760000|2022-02-07 12:59:20|3079.41|3071.71|3079.61|3071.91|3079.61|3071.91|3079.01|3071.31|27
1644238770000|2022-02-07 12:59:30|3079.6|3071.9|3079.41|3071.71|3079.81|3072.11|3079.27|3071.57|21
1644238780000|2022-02-07 12:59:40|3079.34|3071.64|3078.88|3071.18|3079.62|3071.92|3078.62|3070.92|26
1644238790000|2022-02-07 12:59:50|3078.89|3071.19|3078.04|3070.34|3078.96|3071.26|3077.75|3070.05|31
1644238800000|2022-02-07 13:00:00|3077.96|3070.26|3076.05|3068.35|3078.08|3070.38|3075.19|3067.49|32
1644238810000|2022-02-07 13:00:10|3076.1|3068.4|3078.62|3070.92|3078.89|3071.19|3076.1|3068.4|37
1644238820000|2022-02-07 13:00:20|3078.57|3070.87|3078.27|3070.57|3079.11|3071.41|3077.99|3070.29|36
1644238830000|2022-02-07 13:00:30|3078.26|3070.56|3078.18|3070.48|3078.26|3070.56|3078.05|3070.35|25
1644238840000|2022-02-07 13:00:40|3077.83|3070.13|3078.16|3070.46|3078.27|3070.57|3077.75|3070.05|33
1644238850000|2022-02-07 13:00:50|3078.17|3070.47|3077.32|3069.62|3078.24|3070.54|3077.32|3069.62|33
1644238860000|2022-02-07 13:01:00|3077.35|3069.65|3077.67|3069.97|3078.05|3070.35|3077.33|3069.63|29
1644238870000|2022-02-07 13:01:10|3077.72|3070.02|3077.8|3070.1|3077.82|3070.12|3077.55|3069.85|29
1644238880000|2022-02-07 13:01:20|3077.79|3070.09|3078.63|3070.93|3078.78|3071.08|3077.65|3069.95|32
1644238890000|2022-02-07 13:01:30|3078.64|3070.94|3078.57|3070.87|3079.03|3071.33|3078.16|3070.46|28
1644238900000|2022-02-07 13:01:40|3078.1|3070.4|3079.05|3071.35|3079.48|3071.78|3078.1|3070.4|29
1644238910000|2022-02-07 13:01:50|3079.03|3071.33|3080.26|3072.56|3080.32|3072.62|3078.42|3070.72|34
1644238920000|2022-02-07 13:02:00|3080.27|3072.57|3080.68|3072.98|3080.69|3072.99|3079.67|3071.97|34
1644238930000|2022-02-07 13:02:10|3080.43|3072.73|3083.49|3075.79|3083.51|3075.81|3080.43|3072.73|34
1644238940000|2022-02-07 13:02:20|3083.33|3075.63|3081.57|3073.87|3083.33|3075.63|3081.37|3073.67|32
1644238950000|2022-02-07 13:02:30|3081.6|3073.9|3082.59|3074.89|3082.79|3075.09|3081.6|3073.9|15
1644238960000|2022-02-07 13:02:40|3082.64|3074.94|3081.54|3073.84|3082.69|3074.99|3081.33|3073.63|15
1644238970000|2022-02-07 13:02:50|3081.55|3073.85|3084.18|3076.48|3084.18|3076.48|3081.51|3073.81|29
1644238980000|2022-02-07 13:03:00|3084.57|3076.87|3083.46|3075.76|3084.57|3076.87|3083.43|3075.73|31
1644238990000|2022-02-07 13:03:10|3083.49|3075.79|3084.3|3076.6|3084.39|3076.69|3083.42|3075.72|30
1644239000000|2022-02-07 13:03:20|3084.36|3076.66|3084.27|3076.57|3084.64|3076.94|3084.01|3076.31|33
1644239010000|2022-02-07 13:03:30|3084.76|3077.06|3085.62|3077.92|3085.62|3077.92|3083.85|3076.15|36
1644239020000|2022-02-07 13:03:40|3085.46|3077.76|3086.36|3078.66|3086.36|3078.66|3085.46|3077.76|34
1644239030000|2022-02-07 13:03:50|3086.33|3078.63|3087.32|3079.62|3087.75|3080.05|3085.94|3078.24|37
1644239040000|2022-02-07 13:04:00|3087.03|3079.33|3088.14|3080.44|3089.51|3081.81|3087.03|3079.33|39
1644239050000|2022-02-07 13:04:10|3088.17|3080.47|3089.91|3082.21|3089.91|3082.21|3087.82|3080.12|33
1644239060000|2022-02-07 13:04:20|3089.78|3082.08|3090.07|3082.37|3090.1|3082.4|3088.73|3081.03|33
1644239070000|2022-02-07 13:04:30|3090.05|3082.35|3089.34|3081.64|3090.06|3082.36|3089.22|3081.52|32
1644239080000|2022-02-07 13:04:40|3089.35|3081.65|3090.33|3082.63|3090.33|3082.63|3089.28|3081.58|29
1644239090000|2022-02-07 13:04:50|3090.43|3082.73|3090.71|3083.01|3091.01|3083.31|3090.22|3082.52|34
1644239100000|2022-02-07 13:05:00|3090.68|3082.98|3089.66|3081.96|3090.68|3082.98|3089.25|3081.55|34
1644239110000|2022-02-07 13:05:10|3089.67|3081.97|3088.81|3081.11|3089.67|3081.97|3088.52|3080.82|33
1644239120000|2022-02-07 13:05:20|3089|3081.3|3088.91|3081.21|3089.12|3081.42|3088.75|3081.05|33
1644239130000|2022-02-07 13:05:30|3088.77|3081.07|3089.15|3081.45|3089.19|3081.49|3088.62|3080.92|30
1644239140000|2022-02-07 13:05:40|3089.14|3081.44|3088.72|3081.02|3089.16|3081.46|3088.57|3080.87|28
1644239150000|2022-02-07 13:05:50|3088.73|3081.03|3088.61|3080.91|3088.89|3081.19|3088.59|3080.89|36
1644239160000|2022-02-07 13:06:00|3088.72|3081.02|3088.59|3080.89|3088.84|3081.14|3088.2|3080.5|21
1644239170000|2022-02-07 13:06:10|3088.57|3080.87|3089.57|3081.87|3090.11|3082.41|3088.55|3080.85|29
1644239180000|2022-02-07 13:06:20|3089.59|3081.89|3089.9|3082.2|3090.52|3082.82|3089.57|3081.87|32
1644239190000|2022-02-07 13:06:30|3090.21|3082.51|3090.72|3083.02|3090.72|3083.02|3089.83|3082.13|34
1644239200000|2022-02-07 13:06:40|3090.43|3082.73|3091.49|3083.79|3091.96|3084.26|3090.22|3082.52|35
1644239210000|2022-02-07 13:06:50|3091.54|3083.84|3091.59|3083.89|3091.76|3084.06|3091.48|3083.78|29
1644239220000|2022-02-07 13:07:00|3091.51|3083.81|3092.23|3084.53|3092.26|3084.56|3091.51|3083.81|25
1644239230000|2022-02-07 13:07:10|3092.18|3084.48|3092.19|3084.49|3092.23|3084.53|3092|3084.3|25
1644239240000|2022-02-07 13:07:20|3092.22|3084.52|3092.76|3085.06|3093.12|3085.42|3092.15|3084.45|29
1644239250000|2022-02-07 13:07:30|3092.79|3085.09|3091.79|3084.09|3092.79|3085.09|3091.78|3084.08|32
1644239260000|2022-02-07 13:07:40|3091.93|3084.23|3091.15|3083.45|3092.14|3084.44|3091.15|3083.45|29
1644239270000|2022-02-07 13:07:50|3091.28|3083.58|3089.63|3081.93|3091.28|3083.58|3088.99|3081.29|35
1644239280000|2022-02-07 13:08:00|3089.47|3081.77|3090.62|3082.92|3090.83|3083.13|3089.22|3081.52|24
1644239290000|2022-02-07 13:08:10|3090.42|3082.72|3090.24|3082.54|3090.42|3082.72|3089.62|3081.92|24
1644239300000|2022-02-07 13:08:20|3090.31|3082.61|3090.4|3082.7|3090.4|3082.7|3089.79|3082.09|26
1644239310000|2022-02-07 13:08:30|3090.25|3082.55|3089.5|3081.8|3090.25|3082.55|3089.27|3081.57|29
1644239320000|2022-02-07 13:08:40|3089.47|3081.77|3090.59|3082.89|3090.64|3082.94|3089.24|3081.54|34
1644239330000|2022-02-07 13:08:50|3090.55|3082.85|3090.37|3082.67|3090.56|3082.86|3090.05|3082.35|19
1644239340000|2022-02-07 13:09:00|3090.07|3082.37|3090.36|3082.66|3090.49|3082.79|3090.07|3082.37|25
1644239350000|2022-02-07 13:09:10|3090.29|3082.59|3089.78|3082.08|3090.29|3082.59|3089.39|3081.69|34
1644239360000|2022-02-07 13:09:20|3089.73|3082.03|3089.38|3081.68|3089.81|3082.11|3089|3081.3|32
1644239370000|2022-02-07 13:09:30|3089.37|3081.67|3089.23|3081.53|3089.8|3082.1|3088.69|3080.99|32
1644239380000|2022-02-07 13:09:40|3089.54|3081.84|3089.29|3081.59|3089.92|3082.22|3089.13|3081.43|25
1644239390000|2022-02-07 13:09:50|3089.3|3081.6|3088.83|3081.13|3089.71|3082.01|3088.83|3081.13|28
1644239400000|2022-02-07 13:10:00|3088.86|3081.16|3088.77|3081.07|3089.33|3081.63|3088.39|3080.69|35
1644239410000|2022-02-07 13:10:10|3088.8|3081.1|3089|3081.3|3089|3081.3|3087.88|3080.18|25
1644239420000|2022-02-07 13:10:20|3088.97|3081.27|3088.89|3081.19|3089.42|3081.72|3088.39|3080.69|29
1644239430000|2022-02-07 13:10:30|3089.41|3081.71|3090.56|3082.86|3090.67|3082.97|3088.86|3081.16|34
1644239440000|2022-02-07 13:10:40|3090.55|3082.85|3090.59|3082.89|3090.78|3083.08|3089.86|3082.16|31
1644239450000|2022-02-07 13:10:50|3090.58|3082.88|3090.62|3082.92|3090.78|3083.08|3090.32|3082.62|24
1644239460000|2022-02-07 13:11:00|3090.38|3082.68|3089.35|3081.65|3090.96|3083.26|3089.09|3081.39|26
1644239470000|2022-02-07 13:11:10|3089.45|3081.75|3089.44|3081.74|3089.56|3081.86|3089.13|3081.43|38
1644239480000|2022-02-07 13:11:20|3089.35|3081.65|3089.9|3082.2|3090.15|3082.45|3089.32|3081.62|27
1644239490000|2022-02-07 13:11:30|3089.97|3082.27|3089.62|3081.92|3090.14|3082.44|3089.62|3081.92|21
1644239500000|2022-02-07 13:11:40|3089.32|3081.62|3089.73|3082.03|3089.92|3082.22|3089.04|3081.34|27
1644239510000|2022-02-07 13:11:50|3089.87|3082.17|3090.34|3082.64|3090.34|3082.64|3089.87|3082.17|25
1644239520000|2022-02-07 13:12:00|3090.33|3082.63|3090.46|3082.76|3090.94|3083.24|3089.98|3082.28|32
1644239530000|2022-02-07 13:12:10|3090.88|3083.18|3090.54|3082.84|3090.99|3083.29|3090.44|3082.74|30
1644239540000|2022-02-07 13:12:20|3090.51|3082.81|3090.89|3083.19|3091.11|3083.41|3090.44|3082.74|26
1644239550000|2022-02-07 13:12:30|3090.92|3083.22|3090.93|3083.23|3091.16|3083.46|3090.45|3082.75|24
1644239560000|2022-02-07 13:12:40|3090.89|3083.19|3090.5|3082.8|3091.12|3083.42|3090.5|3082.8|22
1644239570000|2022-02-07 13:12:50|3091.17|3083.47|3090.32|3082.62|3091.75|3084.05|3090.32|3082.62|27
1644239580000|2022-02-07 13:13:00|3090.44|3082.74|3090.2|3082.5|3090.58|3082.88|3090.06|3082.36|15
1644239590000|2022-02-07 13:13:10|3090.16|3082.46|3089.65|3081.95|3090.18|3082.48|3089.6|3081.9|32
1644239600000|2022-02-07 13:13:20|3089.73|3082.03|3089.4|3081.7|3089.73|3082.03|3089.33|3081.63|26
1644239610000|2022-02-07 13:13:30|3089.39|3081.69|3089.87|3082.17|3090.5|3082.8|3089.38|3081.68|25
1644239620000|2022-02-07 13:13:40|3089.81|3082.11|3089.41|3081.71|3090.01|3082.31|3089.41|3081.71|31
1644239630000|2022-02-07 13:13:50|3089.16|3081.46|3089.07|3081.37|3089.37|3081.67|3088.87|3081.17|28
1644239640000|2022-02-07 13:14:00|3089.23|3081.53|3089.24|3081.54|3089.29|3081.59|3088.89|3081.19|30
1644239650000|2022-02-07 13:14:10|3089.22|3081.52|3089.34|3081.64|3089.34|3081.64|3088.35|3080.65|31
1644239660000|2022-02-07 13:14:20|3089.08|3081.38|3089.18|3081.48|3089.7|3082|3088.8|3081.1|33
1644239670000|2022-02-07 13:14:30|3089.2|3081.5|3089.05|3081.35|3089.29|3081.59|3089.01|3081.31|18
1644239680000|2022-02-07 13:14:40|3088.91|3081.21|3088.67|3080.97|3088.91|3081.21|3088.63|3080.93|25
1644239690000|2022-02-07 13:14:50|3088.66|3080.96|3088.87|3081.17|3089.08|3081.38|3088.61|3080.91|19
1644239700000|2022-02-07 13:15:00|3088.88|3081.18|3088.17|3080.47|3088.89|3081.19|3088.17|3080.47|27
1644239710000|2022-02-07 13:15:10|3088.14|3080.44|3088.49|3080.79|3088.63|3080.93|3088.11|3080.41|25
1644239720000|2022-02-07 13:15:20|3088.53|3080.83|3088.26|3080.56|3088.93|3081.23|3087.74|3080.04|34
1644239730000|2022-02-07 13:15:30|3088.28|3080.58|3088.78|3081.08|3088.99|3081.29|3088.28|3080.58|30
1644239740000|2022-02-07 13:15:40|3088.49|3080.79|3088.33|3080.63|3088.72|3081.02|3088.21|3080.51|32
1644239750000|2022-02-07 13:15:50|3088.3|3080.6|3088.23|3080.53|3088.67|3080.97|3088.15|3080.45|20
1644239760000|2022-02-07 13:16:00|3088.21|3080.51|3088.38|3080.68|3088.73|3081.03|3088.14|3080.44|27
1644239770000|2022-02-07 13:16:10|3088.32|3080.62|3089.32|3081.62|3089.32|3081.62|3088.15|3080.45|28
1644239780000|2022-02-07 13:16:20|3088.98|3081.28|3089.1|3081.4|3089.39|3081.69|3088.91|3081.21|24
1644239790000|2022-02-07 13:16:30|3088.91|3081.21|3089.06|3081.36|3089.34|3081.64|3088.52|3080.82|32
1644239800000|2022-02-07 13:16:40|3089.04|3081.34|3089.44|3081.74|3089.57|3081.87|3088.57|3080.87|19
1644239810000|2022-02-07 13:16:50|3089.43|3081.73|3090.3|3082.6|3090.3|3082.6|3089.11|3081.41|26
1644239820000|2022-02-07 13:17:00|3090.12|3082.42|3090.59|3082.89|3090.59|3082.89|3089.87|3082.17|9
1644239830000|2022-02-07 13:17:10|3090.44|3082.74|3090.82|3083.12|3090.87|3083.17|3090.12|3082.42|27
1644239840000|2022-02-07 13:17:20|3090.78|3083.08|3091.48|3083.78|3091.48|3083.78|3090.71|3083.01|26
1644239850000|2022-02-07 13:17:30|3091.46|3083.76|3092.6|3084.9|3092.6|3084.9|3091.27|3083.57|11
1644239860000|2022-02-07 13:17:40|3092.62|3084.92|3095.61|3087.91|3095.65|3087.95|3091.96|3084.26|32
1644239870000|2022-02-07 13:17:50|3095.57|3087.87|3095.56|3087.86|3095.57|3087.87|3094.04|3086.34|31
1644239880000|2022-02-07 13:18:00|3095.47|3087.77|3093.92|3086.22|3095.47|3087.77|3093.26|3085.56|32
1644239890000|2022-02-07 13:18:10|3094.06|3086.36|3095.22|3087.52|3095.22|3087.52|3093.34|3085.64|34
1644239900000|2022-02-07 13:18:20|3095.38|3087.68|3095.98|3088.28|3095.98|3088.28|3094.91|3087.21|30
1644239910000|2022-02-07 13:18:30|3095.52|3087.82|3096.34|3088.64|3096.34|3088.64|3094.86|3087.16|35
1644239920000|2022-02-07 13:18:40|3096.27|3088.57|3096.15|3088.45|3096.58|3088.88|3095.37|3087.67|25
1644239930000|2022-02-07 13:18:50|3095.75|3088.05|3096.07|3088.37|3096.32|3088.62|3095.62|3087.92|34
1644239940000|2022-02-07 13:19:00|3095.81|3088.11|3096.24|3088.54|3096.44|3088.74|3095.12|3087.42|33
1644239950000|2022-02-07 13:19:10|3095.82|3088.12|3097.42|3089.72|3097.42|3089.72|3095.08|3087.38|32
1644239960000|2022-02-07 13:19:20|3097.36|3089.66|3096.7|3089|3098.35|3090.65|3096.35|3088.65|36
1644239970000|2022-02-07 13:19:30|3096.69|3088.99|3094.48|3086.78|3096.69|3088.99|3094.48|3086.78|31
1644239980000|2022-02-07 13:19:40|3094.31|3086.61|3094.62|3086.92|3094.82|3087.12|3093.94|3086.24|36
1644239990000|2022-02-07 13:19:50|3094.59|3086.89|3097.14|3089.44|3099.36|3091.66|3094.39|3086.69|36
1644240000000|2022-02-07 13:20:00|3097.23|3089.53|3096.96|3089.26|3097.84|3090.14|3095.24|3087.54|35
1644240010000|2022-02-07 13:20:10|3096.97|3089.27|3096.7|3089|3097.62|3089.92|3096|3088.3|36
1644240020000|2022-02-07 13:20:20|3096.59|3088.89|3096.43|3088.73|3096.88|3089.18|3096.15|3088.45|37
1644240030000|2022-02-07 13:20:30|3096.55|3088.85|3099.26|3091.56|3099.26|3091.56|3096.48|3088.78|34
1644240040000|2022-02-07 13:20:40|3099.24|3091.54|3099.13|3091.43|3099.86|3092.16|3098.72|3091.02|37
1644240050000|2022-02-07 13:20:50|3098.99|3091.29|3098.32|3090.62|3099.43|3091.73|3098.27|3090.57|36
1644240060000|2022-02-07 13:21:00|3098.13|3090.43|3097.46|3089.76|3098.74|3091.04|3096.95|3089.25|38
1644240070000|2022-02-07 13:21:10|3097.41|3089.71|3097.46|3089.76|3098.24|3090.54|3097.33|3089.63|36
1644240080000|2022-02-07 13:21:20|3097.56|3089.86|3096.57|3088.87|3097.91|3090.21|3096.33|3088.63|34
1644240090000|2022-02-07 13:21:30|3096.61|3088.91|3096.25|3088.55|3096.62|3088.92|3095.99|3088.29|26
1644240100000|2022-02-07 13:21:40|3096.26|3088.56|3094.54|3086.84|3096.26|3088.56|3093.96|3086.26|34
1644240110000|2022-02-07 13:21:50|3094.63|3086.93|3093.96|3086.26|3094.63|3086.93|3093.65|3085.95|31
1644240120000|2022-02-07 13:22:00|3093.87|3086.17|3093.84|3086.14|3094.1|3086.4|3093.39|3085.69|39
1644240130000|2022-02-07 13:22:10|3093.96|3086.26|3093.06|3085.36|3093.96|3086.26|3093.01|3085.31|33
1644240140000|2022-02-07 13:22:20|3093.07|3085.37|3092.87|3085.17|3093.56|3085.86|3092.79|3085.09|35
1644240150000|2022-02-07 13:22:30|3092.89|3085.19|3094.57|3086.87|3094.64|3086.94|3092.88|3085.18|26
1644240160000|2022-02-07 13:22:40|3094.66|3086.96|3095.41|3087.71|3095.51|3087.81|3094.52|3086.82|32
1644240170000|2022-02-07 13:22:50|3095.42|3087.72|3094.49|3086.79|3095.46|3087.76|3093.98|3086.28|36
1644240180000|2022-02-07 13:23:00|3094.5|3086.8|3095.02|3087.32|3095.39|3087.69|3094.42|3086.72|31
1644240190000|2022-02-07 13:23:10|3095.06|3087.36|3095.03|3087.33|3095.3|3087.6|3094.94|3087.24|31
1644240200000|2022-02-07 13:23:20|3094.85|3087.15|3094.42|3086.72|3094.85|3087.15|3093.94|3086.24|36
1644240210000|2022-02-07 13:23:30|3094.3|3086.6|3094.36|3086.66|3094.79|3087.09|3093.65|3085.95|32
1644240220000|2022-02-07 13:23:40|3094.34|3086.64|3094.19|3086.49|3094.39|3086.69|3094.19|3086.49|14
1644240230000|2022-02-07 13:23:50|3094.25|3086.55|3094.33|3086.63|3094.98|3087.28|3094.23|3086.53|34
1644240240000|2022-02-07 13:24:00|3094.51|3086.81|3093.79|3086.09|3094.51|3086.81|3093.79|3086.09|22
1644240250000|2022-02-07 13:24:10|3093.96|3086.26|3092.54|3084.84|3094.31|3086.61|3092.51|3084.81|28
1644240260000|2022-02-07 13:24:20|3092.56|3084.86|3092.18|3084.48|3092.68|3084.98|3092.18|3084.48|23
1644240270000|2022-02-07 13:24:30|3092.19|3084.49|3090.27|3082.57|3092.19|3084.49|3090.13|3082.43|35
1644240280000|2022-02-07 13:24:40|3090.46|3082.76|3090.15|3082.45|3090.69|3082.99|3090.03|3082.33|37
1644240290000|2022-02-07 13:24:50|3090.39|3082.69|3090.36|3082.66|3090.44|3082.74|3089.6|3081.9|37
1644240300000|2022-02-07 13:25:00|3090.46|3082.76|3089.11|3081.41|3091.22|3083.52|3089.11|3081.41|34
1644240310000|2022-02-07 13:25:10|3089.15|3081.45|3085.95|3078.25|3089.27|3081.57|3085.76|3078.06|36
1644240320000|2022-02-07 13:25:20|3085.91|3078.21|3085.36|3077.66|3085.91|3078.21|3085.21|3077.51|33
1644240330000|2022-02-07 13:25:30|3085.4|3077.7|3085.09|3077.39|3085.68|3077.98|3084.87|3077.17|31
1644240340000|2022-02-07 13:25:40|3084.99|3077.29|3085.17|3077.47|3086.04|3078.34|3084.84|3077.14|34
1644240350000|2022-02-07 13:25:50|3085.34|3077.64|3086.28|3078.58|3086.38|3078.68|3085.05|3077.35|39
1644240360000|2022-02-07 13:26:00|3086.29|3078.59|3085.41|3077.71|3086.51|3078.81|3085.41|3077.71|27
1644240370000|2022-02-07 13:26:10|3085.43|3077.73|3084.59|3076.89|3085.56|3077.86|3084.59|3076.89|35
1644240380000|2022-02-07 13:26:20|3084.84|3077.14|3086.1|3078.4|3086.23|3078.53|3084.84|3077.14|30
1644240390000|2022-02-07 13:26:30|3085.98|3078.28|3086.47|3078.77|3086.47|3078.77|3085.89|3078.19|13
1644240400000|2022-02-07 13:26:40|3086.76|3079.06|3085.83|3078.13|3086.9|3079.2|3085.77|3078.07|30
1644240410000|2022-02-07 13:26:50|3085.82|3078.12|3086.2|3078.5|3086.31|3078.61|3085.25|3077.55|34
1644240420000|2022-02-07 13:27:00|3086.15|3078.45|3085.92|3078.22|3086.73|3079.03|3085.71|3078.01|26
1644240430000|2022-02-07 13:27:10|3085.91|3078.21|3085.23|3077.53|3086.01|3078.31|3084.98|3077.28|29
1644240440000|2022-02-07 13:27:20|3085.06|3077.36|3085.65|3077.95|3085.86|3078.16|3084.77|3077.07|36
1644240450000|2022-02-07 13:27:30|3085.66|3077.96|3087.57|3079.87|3087.98|3080.28|3085.53|3077.83|39
1644240460000|2022-02-07 13:27:40|3087.4|3079.7|3086.75|3079.05|3087.41|3079.71|3086.36|3078.66|36
1644240470000|2022-02-07 13:27:50|3086.74|3079.04|3086.35|3078.65|3086.75|3079.05|3085.68|3077.98|33
1644240480000|2022-02-07 13:28:00|3086.4|3078.7|3085.68|3077.98|3086.4|3078.7|3085.55|3077.85|34
1644240490000|2022-02-07 13:28:10|3085.9|3078.2|3085.82|3078.12|3085.95|3078.25|3085.61|3077.91|31
1644240500000|2022-02-07 13:28:20|3085.84|3078.14|3086.53|3078.83|3086.53|3078.83|3085.68|3077.98|30
1644240510000|2022-02-07 13:28:30|3086.59|3078.89|3087.53|3079.83|3087.8|3080.1|3086.59|3078.89|37
1644240520000|2022-02-07 13:28:40|3087.57|3079.87|3087.65|3079.95|3087.84|3080.14|3087.38|3079.68|29
1644240530000|2022-02-07 13:28:50|3087.63|3079.93|3087.47|3079.77|3087.7|3080|3087.42|3079.72|25
1644240540000|2022-02-07 13:29:00|3087.74|3080.04|3088.35|3080.65|3088.58|3080.88|3087.52|3079.82|27
1644240550000|2022-02-07 13:29:10|3088.08|3080.38|3087.55|3079.85|3088.13|3080.43|3087.49|3079.79|19
1644240560000|2022-02-07 13:29:20|3087.56|3079.86|3087.2|3079.5|3087.56|3079.86|3086.79|3079.09|29
1644240570000|2022-02-07 13:29:30|3087.21|3079.51|3087.56|3079.86|3087.56|3079.86|3087.21|3079.51|20
1644240580000|2022-02-07 13:29:40|3087.62|3079.92|3087.67|3079.97|3087.69|3079.99|3087.62|3079.92|13
1644240590000|2022-02-07 13:29:50|3087.65|3079.95|3088.04|3080.34|3088.28|3080.58|3087.62|3079.92|13
1644240600000|2022-02-07 13:30:00|3088.06|3080.36|3087.71|3080.01|3088.06|3080.36|3087.71|3080.01|16
1644240610000|2022-02-07 13:30:10|3087.66|3079.96|3086.33|3078.63|3087.67|3079.97|3086.05|3078.35|32
1644240620000|2022-02-07 13:30:20|3086.34|3078.64|3087.78|3080.08|3087.96|3080.26|3086.28|3078.58|37
1644240630000|2022-02-07 13:30:30|3087.87|3080.17|3088.59|3080.89|3088.86|3081.16|3087.87|3080.17|29
1644240640000|2022-02-07 13:30:40|3088.58|3080.88|3089.35|3081.65|3089.4|3081.7|3088.58|3080.88|30
1644240650000|2022-02-07 13:30:50|3089.36|3081.66|3089.18|3081.48|3089.36|3081.66|3088.8|3081.1|30
1644240660000|2022-02-07 13:31:00|3089|3081.3|3090.32|3082.62|3090.36|3082.66|3088.98|3081.28|31
1644240670000|2022-02-07 13:31:10|3090.44|3082.74|3089.47|3081.77|3090.51|3082.81|3089.47|3081.77|33
1644240680000|2022-02-07 13:31:20|3089.44|3081.74|3089.51|3081.81|3089.65|3081.95|3089.06|3081.36|34
1644240690000|2022-02-07 13:31:30|3089.52|3081.82|3089.58|3081.88|3089.78|3082.08|3089.52|3081.82|26
1644240700000|2022-02-07 13:31:40|3089.46|3081.76|3088.88|3081.18|3089.56|3081.86|3088.51|3080.81|29
1644240710000|2022-02-07 13:31:50|3088.92|3081.22|3087.7|3080|3089.44|3081.74|3087.62|3079.92|36
1644240720000|2022-02-07 13:32:00|3087.65|3079.95|3087.46|3079.76|3087.98|3080.28|3087.4|3079.7|34
1644240730000|2022-02-07 13:32:10|3087.56|3079.86|3086.85|3079.15|3087.63|3079.93|3086.85|3079.15|15
1644240740000|2022-02-07 13:32:20|3086.84|3079.14|3086.91|3079.21|3087.41|3079.71|3086.68|3078.98|34
1644240750000|2022-02-07 13:32:30|3086.36|3078.66|3087.22|3079.52|3087.47|3079.77|3086.36|3078.66|34
1644240760000|2022-02-07 13:32:40|3087.01|3079.31|3087.53|3079.83|3087.62|3079.92|3086.69|3078.99|34
1644240770000|2022-02-07 13:32:50|3087.5|3079.8|3087.83|3080.13|3088.2|3080.5|3087.5|3079.8|28
1644240780000|2022-02-07 13:33:00|3087.84|3080.14|3088.25|3080.55|3088.33|3080.63|3087.84|3080.14|31
1644240790000|2022-02-07 13:33:10|3088.27|3080.57|3088.17|3080.47|3088.32|3080.62|3088.09|3080.39|24
1644240800000|2022-02-07 13:33:20|3088.15|3080.45|3088|3080.3|3088.24|3080.54|3087.93|3080.23|17
1644240810000|2022-02-07 13:33:30|3087.95|3080.25|3088.16|3080.46|3088.3|3080.6|3087.95|3080.25|27
1644240820000|2022-02-07 13:33:40|3088.12|3080.42|3088.9|3081.2|3089.05|3081.35|3088.08|3080.38|23
1644240830000|2022-02-07 13:33:50|3088.48|3080.78|3088.06|3080.36|3088.48|3080.78|3087.5|3079.8|34
1644240840000|2022-02-07 13:34:00|3088.04|3080.34|3088.12|3080.42|3088.32|3080.62|3087.9|3080.2|32
1644240850000|2022-02-07 13:34:10|3088|3080.3|3087.29|3079.59|3088.68|3080.98|3087.03|3079.33|28
1644240860000|2022-02-07 13:34:20|3087.3|3079.6|3086.91|3079.21|3087.74|3080.04|3086.87|3079.17|28
1644240870000|2022-02-07 13:34:30|3087.02|3079.32|3086.93|3079.23|3087.47|3079.77|3086.81|3079.11|21
1644240880000|2022-02-07 13:34:40|3087.15|3079.45|3085.38|3077.68|3087.59|3079.89|3084.95|3077.25|35
1644240890000|2022-02-07 13:34:50|3085.31|3077.61|3084.32|3076.62|3085.31|3077.61|3084.23|3076.53|33
1644240900000|2022-02-07 13:35:00|3084.31|3076.61|3083.39|3075.69|3084.55|3076.85|3083.19|3075.49|26
1644240910000|2022-02-07 13:35:10|3083.07|3075.37|3084.07|3076.37|3084.09|3076.39|3082.47|3074.77|30
1644240920000|2022-02-07 13:35:20|3084.09|3076.39|3085.9|3078.2|3085.9|3078.2|3083.91|3076.21|31
1644240930000|2022-02-07 13:35:30|3086.14|3078.44|3086.77|3079.07|3086.77|3079.07|3086.04|3078.34|30
1644240940000|2022-02-07 13:35:40|3086.66|3078.96|3086.4|3078.7|3087.07|3079.37|3085.51|3077.81|35
1644240950000|2022-02-07 13:35:50|3086.38|3078.68|3086.33|3078.63|3086.59|3078.89|3086.33|3078.63|25
1644240960000|2022-02-07 13:36:00|3086.26|3078.56|3086.45|3078.75|3086.62|3078.92|3086.26|3078.56|30
1644240970000|2022-02-07 13:36:10|3085.6|3077.9|3084.85|3077.15|3085.97|3078.27|3084.72|3077.02|36
1644240980000|2022-02-07 13:36:20|3084.93|3077.23|3085.43|3077.73|3085.56|3077.86|3084.88|3077.18|33
1644240990000|2022-02-07 13:36:30|3085.44|3077.74|3084.35|3076.65|3085.44|3077.74|3084.35|3076.65|32
1644241000000|2022-02-07 13:36:40|3084.37|3076.67|3085.72|3078.02|3085.72|3078.02|3084.37|3076.67|29
1644241010000|2022-02-07 13:36:50|3085.73|3078.03|3085.83|3078.13|3086|3078.3|3085.61|3077.91|32
1644241020000|2022-02-07 13:37:00|3085.82|3078.12|3085.57|3077.87|3085.85|3078.15|3085.26|3077.56|31
1644241030000|2022-02-07 13:37:10|3085.64|3077.94|3085.74|3078.04|3086.08|3078.38|3085.56|3077.86|29
1644241040000|2022-02-07 13:37:20|3085.76|3078.06|3086|3078.3|3086.02|3078.32|3085.76|3078.06|28
1644241050000|2022-02-07 13:37:30|3086.04|3078.34|3088.17|3080.47|3088.5|3080.8|3086.04|3078.34|34
1644241060000|2022-02-07 13:37:40|3088.03|3080.33|3086.73|3079.03|3088.43|3080.73|3086.73|3079.03|36
1644241070000|2022-02-07 13:37:50|3086.97|3079.27|3086.6|3078.9|3087.31|3079.61|3086.56|3078.86|32
1644241080000|2022-02-07 13:38:00|3086.62|3078.92|3085.59|3077.89|3086.62|3078.92|3085.25|3077.55|33
1644241090000|2022-02-07 13:38:10|3085.54|3077.84|3086.3|3078.6|3086.69|3078.99|3085.28|3077.58|29
1644241100000|2022-02-07 13:38:20|3086.24|3078.54|3086.77|3079.07|3087.1|3079.4|3085.95|3078.25|38
1644241110000|2022-02-07 13:38:30|3086.83|3079.13|3086.54|3078.84|3087.29|3079.59|3086.31|3078.61|36
1644241120000|2022-02-07 13:38:40|3086.62|3078.92|3087.38|3079.68|3087.56|3079.86|3086.53|3078.83|33
1644241130000|2022-02-07 13:38:50|3087.24|3079.54|3087.94|3080.24|3087.94|3080.24|3087.12|3079.42|35
1644241140000|2022-02-07 13:39:00|3087.95|3080.25|3087.84|3080.14|3088.21|3080.51|3087.84|3080.14|32
1644241150000|2022-02-07 13:39:10|3087.92|3080.22|3087.19|3079.49|3087.92|3080.22|3087.03|3079.33|29
1644241160000|2022-02-07 13:39:20|3087.21|3079.51|3087.15|3079.45|3087.54|3079.84|3086.94|3079.24|30
1644241170000|2022-02-07 13:39:30|3087.43|3079.73|3087.46|3079.76|3087.46|3079.76|3086.52|3078.82|33
1644241180000|2022-02-07 13:39:40|3087.75|3080.05|3087.6|3079.9|3087.75|3080.05|3087.22|3079.52|32
1644241190000|2022-02-07 13:39:50|3087.61|3079.91|3087.52|3079.82|3087.78|3080.08|3087.45|3079.75|33
1644241200000|2022-02-07 13:40:00|3087.45|3079.75|3086.82|3079.12|3087.66|3079.96|3086.6|3078.9|28
1644241210000|2022-02-07 13:40:10|3086.72|3079.02|3086.71|3079.01|3087|3079.3|3086.69|3078.99|28
1644241220000|2022-02-07 13:40:20|3086.58|3078.88|3088.02|3080.32|3088.02|3080.32|3086.58|3078.88|30
1644241230000|2022-02-07 13:40:30|3088.06|3080.36|3088.25|3080.55|3088.46|3080.76|3087.51|3079.81|24
1644241240000|2022-02-07 13:40:40|3088.26|3080.56|3088.22|3080.52|3088.3|3080.6|3087.75|3080.05|21
1644241250000|2022-02-07 13:40:50|3088.25|3080.55|3089.12|3081.42|3089.87|3082.17|3088.25|3080.55|31
1644241260000|2022-02-07 13:41:00|3089.19|3081.49|3088.43|3080.73|3089.68|3081.98|3088.43|3080.73|29
1644241270000|2022-02-07 13:41:10|3088.4|3080.7|3088.78|3081.08|3088.81|3081.11|3088.33|3080.63|23
1644241280000|2022-02-07 13:41:20|3088.79|3081.09|3089.18|3081.48|3089.3|3081.6|3088.76|3081.06|20
1644241290000|2022-02-07 13:41:30|3089.07|3081.37|3088.7|3081|3089.15|3081.45|3088.33|3080.63|30
1644241300000|2022-02-07 13:41:40|3088.71|3081.01|3088.83|3081.13|3088.88|3081.18|3088.56|3080.86|20
1644241310000|2022-02-07 13:41:50|3088.93|3081.23|3088.49|3080.79|3088.95|3081.25|3088.19|3080.49|29
1644241320000|2022-02-07 13:42:00|3088.4|3080.7|3087.82|3080.12|3088.4|3080.7|3087.64|3079.94|31
1644241330000|2022-02-07 13:42:10|3087.68|3079.98|3087.37|3079.67|3087.7|3080|3087.21|3079.51|34
1644241340000|2022-02-07 13:42:20|3087.65|3079.95|3088.1|3080.4|3088.24|3080.54|3087.38|3079.68|34
1644241350000|2022-02-07 13:42:30|3088.27|3080.57|3088.03|3080.33|3088.28|3080.58|3087.67|3079.97|30
1644241360000|2022-02-07 13:42:40|3087.98|3080.28|3088.2|3080.5|3088.37|3080.67|3087.97|3080.27|29
1644241370000|2022-02-07 13:42:50|3088.51|3080.81|3089.57|3081.87|3089.71|3082.01|3087.94|3080.24|31
1644241380000|2022-02-07 13:43:00|3089.56|3081.86|3088.32|3080.62|3089.88|3082.18|3088.32|3080.62|33
1644241390000|2022-02-07 13:43:10|3088.23|3080.53|3088.54|3080.84|3089.5|3081.8|3088.2|3080.5|37
1644241400000|2022-02-07 13:43:20|3088.34|3080.64|3088.57|3080.87|3088.61|3080.91|3088.25|3080.55|36
1644241410000|2022-02-07 13:43:30|3088.61|3080.91|3089.09|3081.39|3089.15|3081.45|3088.51|3080.81|34
1644241420000|2022-02-07 13:43:40|3089.13|3081.43|3089.34|3081.64|3089.58|3081.88|3089.1|3081.4|26
1644241430000|2022-02-07 13:43:50|3089.41|3081.71|3088.99|3081.29|3089.52|3081.82|3088.98|3081.28|28
1644241440000|2022-02-07 13:44:00|3088.97|3081.27|3090.78|3083.08|3090.78|3083.08|3088.97|3081.27|36
1644241450000|2022-02-07 13:44:10|3090.6|3082.9|3090.57|3082.87|3090.83|3083.13|3090.46|3082.76|33
1644241460000|2022-02-07 13:44:20|3090.63|3082.93|3091.25|3083.55|3091.25|3083.55|3090.37|3082.67|30
1644241470000|2022-02-07 13:44:30|3091.22|3083.52|3089.96|3082.26|3091.22|3083.52|3089.96|3082.26|33
1644241480000|2022-02-07 13:44:40|3090|3082.3|3089.71|3082.01|3090.01|3082.31|3089.5|3081.8|35
1644241490000|2022-02-07 13:44:50|3089.76|3082.06|3090.22|3082.52|3090.29|3082.59|3089.76|3082.06|30
1644241500000|2022-02-07 13:45:00|3090.2|3082.5|3090.24|3082.54|3090.31|3082.61|3089.97|3082.27|29
1644241510000|2022-02-07 13:45:10|3090.27|3082.57|3089.5|3081.8|3090.32|3082.62|3088.96|3081.26|33
1644241520000|2022-02-07 13:45:20|3089.04|3081.34|3089.11|3081.41|3089.65|3081.95|3088.88|3081.18|34
1644241530000|2022-02-07 13:45:30|3089.1|3081.4|3089.1|3081.4|3089.79|3082.09|3088.84|3081.14|27
1644241540000|2022-02-07 13:45:40|3089.14|3081.44|3087.33|3079.63|3089.14|3081.44|3087.3|3079.6|33
1644241550000|2022-02-07 13:45:50|3087.29|3079.59|3086.59|3078.89|3087.38|3079.68|3086.59|3078.89|27
1644241560000|2022-02-07 13:46:00|3086.62|3078.92|3086.6|3078.9|3087.6|3079.9|3086.56|3078.86|38
1644241570000|2022-02-07 13:46:10|3086.86|3079.16|3087.07|3079.37|3087.39|3079.69|3086.35|3078.65|35
1644241580000|2022-02-07 13:46:20|3086.84|3079.14|3086.99|3079.29|3087.57|3079.87|3086.84|3079.14|28
1644241590000|2022-02-07 13:46:30|3087.3|3079.6|3086.84|3079.14|3087.6|3079.9|3086.73|3079.03|25
1644241600000|2022-02-07 13:46:40|3086.83|3079.13|3087.1|3079.4|3087.41|3079.71|3086.83|3079.13|32
1644241610000|2022-02-07 13:46:50|3087.09|3079.39|3087.36|3079.66|3088.13|3080.43|3087.09|3079.39|27
1644241620000|2022-02-07 13:47:00|3087.1|3079.4|3085.63|3077.93|3087.1|3079.4|3085.63|3077.93|24
1644241630000|2022-02-07 13:47:10|3085.36|3077.66|3085.66|3077.96|3086.34|3078.64|3085.36|3077.66|25
1644241640000|2022-02-07 13:47:20|3085.64|3077.94|3085.81|3078.11|3085.92|3078.22|3085.21|3077.51|36
1644241650000|2022-02-07 13:47:30|3085.79|3078.09|3085.87|3078.17|3086.39|3078.69|3085.45|3077.75|31
1644241660000|2022-02-07 13:47:40|3085.93|3078.23|3088.78|3081.08|3088.79|3081.09|3085.93|3078.23|34
1644241670000|2022-02-07 13:47:50|3088.93|3081.23|3088.09|3080.39|3088.93|3081.23|3087.9|3080.2|34
1644241680000|2022-02-07 13:48:00|3088.07|3080.37|3087.5|3079.8|3088.34|3080.64|3087.27|3079.57|34
1644241690000|2022-02-07 13:48:10|3087.53|3079.83|3087.45|3079.75|3088|3080.3|3087.45|3079.75|34
1644241700000|2022-02-07 13:48:20|3087.39|3079.69|3087.89|3080.19|3087.89|3080.19|3086.99|3079.29|30
1644241710000|2022-02-07 13:48:30|3087.87|3080.17|3088.21|3080.51|3088.29|3080.59|3087.55|3079.85|25
1644241720000|2022-02-07 13:48:40|3088.23|3080.53|3088.23|3080.53|3088.25|3080.55|3087.71|3080.01|24
1644241730000|2022-02-07 13:48:50|3088.18|3080.48|3089.94|3082.24|3090.61|3082.91|3087.88|3080.18|32
1644241740000|2022-02-07 13:49:00|3089.96|3082.26|3089.67|3081.97|3090.25|3082.55|3089.31|3081.61|35
1644241750000|2022-02-07 13:49:10|3089.73|3082.03|3089.69|3081.99|3089.8|3082.1|3089.41|3081.71|34
1644241760000|2022-02-07 13:49:20|3089.7|3082|3093.21|3085.51|3094.04|3086.34|3089.7|3082|36
1644241770000|2022-02-07 13:49:30|3093.42|3085.72|3094.39|3086.69|3094.52|3086.82|3093.42|3085.72|33
1644241780000|2022-02-07 13:49:40|3094.46|3086.76|3093.23|3085.53|3094.46|3086.76|3093.18|3085.48|33
1644241790000|2022-02-07 13:49:50|3093.24|3085.54|3092.96|3085.26|3093.33|3085.63|3092.84|3085.14|26
1644241800000|2022-02-07 13:50:00|3092.99|3085.29|3093.19|3085.49|3093.45|3085.75|3092.99|3085.29|31
1644241810000|2022-02-07 13:50:10|3093.74|3086.04|3093.8|3086.1|3094.01|3086.31|3092.7|3085|29
1644241820000|2022-02-07 13:50:20|3093.72|3086.02|3094.12|3086.42|3094.37|3086.67|3093.54|3085.84|30
1644241830000|2022-02-07 13:50:30|3094.13|3086.43|3093.49|3085.79|3094.39|3086.69|3093.36|3085.66|35
1644241840000|2022-02-07 13:50:40|3093.46|3085.76|3093.77|3086.07|3094.07|3086.37|3093.46|3085.76|36
1644241850000|2022-02-07 13:50:50|3093.89|3086.19|3093.93|3086.23|3094.05|3086.35|3093.65|3085.95|25
1644241860000|2022-02-07 13:51:00|3094.04|3086.34|3093.65|3085.95|3094.04|3086.34|3093.63|3085.93|32
1644241870000|2022-02-07 13:51:10|3093.84|3086.14|3093.92|3086.22|3094.26|3086.56|3093.3|3085.6|26
1644241880000|2022-02-07 13:51:20|3094.01|3086.31|3093.97|3086.27|3094.05|3086.35|3093.7|3086|30
1644241890000|2022-02-07 13:51:30|3094.01|3086.31|3094.31|3086.61|3094.31|3086.61|3093.88|3086.18|25
1644241900000|2022-02-07 13:51:40|3094.32|3086.62|3093.91|3086.21|3094.5|3086.8|3093.83|3086.13|34
1644241910000|2022-02-07 13:51:50|3093.88|3086.18|3093.84|3086.14|3093.9|3086.2|3093.84|3086.14|27
1644241920000|2022-02-07 13:52:00|3093.87|3086.17|3093.82|3086.12|3093.88|3086.18|3093.8|3086.1|22
1644241930000|2022-02-07 13:52:10|3093.8|3086.1|3094.38|3086.68|3094.38|3086.68|3093.76|3086.06|17
1644241940000|2022-02-07 13:52:20|3094.41|3086.71|3094.49|3086.79|3094.86|3087.16|3094.41|3086.71|22
1644241950000|2022-02-07 13:52:30|3094.47|3086.77|3093.65|3085.95|3094.47|3086.77|3093.65|3085.95|28
1644241960000|2022-02-07 13:52:40|3093.73|3086.03|3093.66|3085.96|3094|3086.3|3093.57|3085.87|32
1644241970000|2022-02-07 13:52:50|3093.82|3086.12|3093.95|3086.25|3094.44|3086.74|3093.57|3085.87|29
1644241980000|2022-02-07 13:53:00|3093.94|3086.24|3094.32|3086.62|3094.79|3087.09|3093.82|3086.12|26
1644241990000|2022-02-07 13:53:10|3094.24|3086.54|3093.56|3085.86|3094.32|3086.62|3093.53|3085.83|26
1644242000000|2022-02-07 13:53:20|3093.73|3086.03|3093.59|3085.89|3094.29|3086.59|3093.34|3085.64|31
1644242010000|2022-02-07 13:53:30|3093.69|3085.99|3092.84|3085.14|3093.73|3086.03|3092.78|3085.08|30
1644242020000|2022-02-07 13:53:40|3093.13|3085.43|3092.78|3085.08|3093.13|3085.43|3092.78|3085.08|27
1644242030000|2022-02-07 13:53:50|3093|3085.3|3093.18|3085.48|3093.28|3085.58|3092.69|3084.99|27
1644242040000|2022-02-07 13:54:00|3092.98|3085.28|3091.79|3084.09|3093.18|3085.48|3091.78|3084.08|32
1644242050000|2022-02-07 13:54:10|3091.85|3084.15|3091.2|3083.5|3091.85|3084.15|3090.53|3082.83|38
1644242060000|2022-02-07 13:54:20|3091.48|3083.78|3091.37|3083.67|3092.49|3084.79|3091.06|3083.36|27
1644242070000|2022-02-07 13:54:30|3091.4|3083.7|3091.59|3083.89|3091.73|3084.03|3091.25|3083.55|16
1644242080000|2022-02-07 13:54:40|3091.67|3083.97|3092.9|3085.2|3092.96|3085.26|3091.67|3083.97|12
1644242090000|2022-02-07 13:54:50|3092.87|3085.17|3092.24|3084.54|3093.08|3085.38|3092.22|3084.52|19
1644242100000|2022-02-07 13:55:00|3092.45|3084.75|3092.62|3084.92|3092.64|3084.94|3092.22|3084.52|15
1644242110000|2022-02-07 13:55:10|3092.55|3084.85|3092.49|3084.79|3092.62|3084.92|3092.49|3084.79|10
1644242120000|2022-02-07 13:55:20|3092.48|3084.78|3092.63|3084.93|3092.63|3084.93|3092.48|3084.78|12
1644242130000|2022-02-07 13:55:30|3092.86|3085.16|3093.09|3085.39|3093.09|3085.39|3092.64|3084.94|16
1644242140000|2022-02-07 13:55:40|3093.18|3085.48|3093.74|3086.04|3094.11|3086.41|3092.93|3085.23|33
1644242150000|2022-02-07 13:55:50|3094.12|3086.42|3094.68|3086.98|3095.02|3087.32|3093.76|3086.06|34
1644242160000|2022-02-07 13:56:00|3094.74|3087.04|3095.56|3087.86|3095.56|3087.86|3094.56|3086.86|36
1644242170000|2022-02-07 13:56:10|3095.59|3087.89|3095.84|3088.14|3095.94|3088.24|3095.57|3087.87|22
1644242180000|2022-02-07 13:56:20|3095.87|3088.17|3096.48|3088.78|3096.68|3088.98|3095.87|3088.17|22
1644242190000|2022-02-07 13:56:30|3096.47|3088.77|3096.68|3088.98|3096.73|3089.03|3096.47|3088.77|18
1644242200000|2022-02-07 13:56:40|3096.71|3089.01|3096.74|3089.04|3096.78|3089.08|3096.64|3088.94|15
1644242210000|2022-02-07 13:56:50|3096.81|3089.11|3096.64|3088.94|3096.91|3089.21|3096.64|3088.94|19
1644242220000|2022-02-07 13:57:00|3096.66|3088.96|3096.8|3089.1|3096.91|3089.21|3096.58|3088.88|34
1644242230000|2022-02-07 13:57:10|3096.79|3089.09|3096.17|3088.47|3096.87|3089.17|3096.1|3088.4|32
1644242240000|2022-02-07 13:57:20|3096.03|3088.33|3096.3|3088.6|3096.41|3088.71|3095.49|3087.79|28
1644242250000|2022-02-07 13:57:30|3096.23|3088.53|3096.1|3088.4|3096.66|3088.96|3096|3088.3|26
1644242260000|2022-02-07 13:57:40|3096.14|3088.44|3095.99|3088.29|3096.24|3088.54|3095.83|3088.13|20
1644242270000|2022-02-07 13:57:50|3095.95|3088.25|3096|3088.3|3096.19|3088.49|3095.92|3088.22|11
1644242280000|2022-02-07 13:58:00|3096.14|3088.44|3095.96|3088.26|3096.14|3088.44|3095.77|3088.07|24
1644242290000|2022-02-07 13:58:10|3095.66|3087.96|3094.88|3087.18|3095.85|3088.15|3094.71|3087.01|27
1644242300000|2022-02-07 13:58:20|3095.04|3087.34|3094.65|3086.95|3095.2|3087.5|3094.65|3086.95|19
1644242310000|2022-02-07 13:58:30|3094.71|3087.01|3095.12|3087.42|3095.12|3087.42|3094.7|3087|10
1644242320000|2022-02-07 13:58:40|3095.2|3087.5|3095.91|3088.21|3096.18|3088.48|3095.2|3087.5|15
1644242330000|2022-02-07 13:58:50|3095.92|3088.22|3096.12|3088.42|3096.12|3088.42|3095.92|3088.22|12
1644242340000|2022-02-07 13:59:00|3096.11|3088.41|3096.14|3088.44|3096.18|3088.48|3096.09|3088.39|14
1644242350000|2022-02-07 13:59:10|3096.17|3088.47|3096.27|3088.57|3096.54|3088.84|3096.11|3088.41|25
1644242360000|2022-02-07 13:59:20|3096.26|3088.56|3096.27|3088.57|3096.29|3088.59|3096.18|3088.48|22
1644242370000|2022-02-07 13:59:30|3096.29|3088.59|3096.12|3088.42|3096.41|3088.71|3095.87|3088.17|20
1644242380000|2022-02-07 13:59:40|3096.11|3088.41|3096.09|3088.39|3096.12|3088.42|3095.74|3088.04|18
1644242390000|2022-02-07 13:59:50|3096.12|3088.42|3096.14|3088.44|3096.15|3088.45|3095.99|3088.29|16
1644242400000|2022-02-07 14:00:00|3096.11|3088.41|3096.07|3088.37|3096.18|3088.48|3095.99|3088.29|20
1644242410000|2022-02-07 14:00:10|3096.05|3088.35|3093.35|3085.65|3096.08|3088.38|3093.35|3085.65|29
1644242420000|2022-02-07 14:00:20|3092.51|3084.81|3092.81|3085.11|3093.15|3085.45|3091.88|3084.18|36
1644242430000|2022-02-07 14:00:30|3092.8|3085.1|3092.51|3084.81|3092.8|3085.1|3091.98|3084.28|29
1644242440000|2022-02-07 14:00:40|3092.52|3084.82|3092.97|3085.27|3093.07|3085.37|3092.52|3084.82|13
1644242450000|2022-02-07 14:00:50|3092.95|3085.25|3094.33|3086.63|3094.33|3086.63|3092.95|3085.25|27
1644242460000|2022-02-07 14:01:00|3094.28|3086.58|3094.18|3086.48|3094.72|3087.02|3094.08|3086.38|29
1644242470000|2022-02-07 14:01:10|3094.17|3086.47|3094.21|3086.51|3094.6|3086.9|3093.97|3086.27|26
1644242480000|2022-02-07 14:01:20|3094.22|3086.52|3094.47|3086.77|3094.7|3087|3094.2|3086.5|27
1644242490000|2022-02-07 14:01:30|3094.53|3086.83|3094.69|3086.99|3094.74|3087.04|3094.48|3086.78|24
1644242500000|2022-02-07 14:01:40|3094.95|3087.25|3095.15|3087.45|3095.23|3087.53|3094.61|3086.91|28
1644242510000|2022-02-07 14:01:50|3095.14|3087.44|3096.08|3088.38|3096.12|3088.42|3094.79|3087.09|34
1644242520000|2022-02-07 14:02:00|3096.1|3088.4|3098.22|3090.52|3098.31|3090.61|3096.1|3088.4|32
1644242530000|2022-02-07 14:02:10|3098.23|3090.53|3098.2|3090.5|3098.25|3090.55|3098.15|3090.45|22
1644242540000|2022-02-07 14:02:20|3098.21|3090.51|3097.7|3090|3098.25|3090.55|3097.7|3090|24
1644242550000|2022-02-07 14:02:30|3097.69|3089.99|3098.11|3090.41|3098.4|3090.7|3097.69|3089.99|25
1644242560000|2022-02-07 14:02:40|3097.94|3090.24|3097.06|3089.36|3097.94|3090.24|3096.92|3089.22|22
1644242570000|2022-02-07 14:02:50|3097.26|3089.56|3098.32|3090.62|3098.55|3090.85|3097.15|3089.45|32
1644242580000|2022-02-07 14:03:00|3098.4|3090.7|3098.46|3090.76|3098.8|3091.1|3098.26|3090.56|36
1644242590000|2022-02-07 14:03:10|3098.29|3090.59|3098.62|3090.92|3098.75|3091.05|3098.01|3090.31|37
1644242600000|2022-02-07 14:03:20|3098.63|3090.93|3098.63|3090.93|3098.81|3091.11|3098.45|3090.75|24
1644242610000|2022-02-07 14:03:30|3098.74|3091.04|3098.69|3090.99|3098.92|3091.22|3098.61|3090.91|31
1644242620000|2022-02-07 14:03:40|3098.7|3091|3098.79|3091.09|3098.92|3091.22|3098.66|3090.96|23
1644242630000|2022-02-07 14:03:50|3098.89|3091.19|3099.61|3091.91|3099.66|3091.96|3098.89|3091.19|21
1644242640000|2022-02-07 14:04:00|3099.58|3091.88|3100.1|3092.4|3100.1|3092.4|3099.2|3091.5|22
1644242650000|2022-02-07 14:04:10|3100.11|3092.41|3099.29|3091.59|3100.13|3092.43|3099.19|3091.49|34
1644242660000|2022-02-07 14:04:20|3099.3|3091.6|3100.12|3092.42|3100.12|3092.42|3099.2|3091.5|22
1644242670000|2022-02-07 14:04:30|3100.06|3092.36|3100.17|3092.47|3100.58|3092.88|3099.48|3091.78|28
1644242680000|2022-02-07 14:04:40|3100.53|3092.83|3100.96|3093.26|3100.96|3093.26|3100.01|3092.31|28
1644242690000|2022-02-07 14:04:50|3100.32|3092.62|3101.68|3093.98|3102.19|3094.49|3100.32|3092.62|32
1644242700000|2022-02-07 14:05:00|3101.55|3093.85|3101.47|3093.77|3101.9|3094.2|3101.36|3093.66|34
1644242710000|2022-02-07 14:05:10|3101.28|3093.58|3099.54|3091.84|3101.47|3093.77|3099.45|3091.75|36
1644242720000|2022-02-07 14:05:20|3099.57|3091.87|3099.47|3091.77|3099.75|3092.05|3099.05|3091.35|31
1644242730000|2022-02-07 14:05:30|3099.44|3091.74|3099.5|3091.8|3099.62|3091.92|3099.16|3091.46|33
1644242740000|2022-02-07 14:05:40|3099.58|3091.88|3098.88|3091.18|3099.58|3091.88|3098.88|3091.18|36
1644242750000|2022-02-07 14:05:50|3098.87|3091.17|3098.46|3090.76|3099.15|3091.45|3098.18|3090.48|32
1644242760000|2022-02-07 14:06:00|3098.66|3090.96|3098.46|3090.76|3099.09|3091.39|3098.23|3090.53|31
1644242770000|2022-02-07 14:06:10|3098.27|3090.57|3097.32|3089.62|3098.34|3090.64|3097.32|3089.62|25
1644242780000|2022-02-07 14:06:20|3097.29|3089.59|3096.87|3089.17|3097.29|3089.59|3096.19|3088.49|36
1644242790000|2022-02-07 14:06:30|3097.07|3089.37|3097.04|3089.34|3097.56|3089.86|3096.8|3089.1|30
1644242800000|2022-02-07 14:06:40|3096.85|3089.15|3097.9|3090.2|3097.9|3090.2|3096.85|3089.15|26
1644242810000|2022-02-07 14:06:50|3097.91|3090.21|3096.66|3088.96|3098.04|3090.34|3096.08|3088.38|34
1644242820000|2022-02-07 14:07:00|3096.9|3089.2|3097.8|3090.1|3097.99|3090.29|3096.9|3089.2|36
1644242830000|2022-02-07 14:07:10|3097.81|3090.11|3097.02|3089.32|3098.08|3090.38|3096.8|3089.1|32
1644242840000|2022-02-07 14:07:20|3097.14|3089.44|3097.77|3090.07|3097.95|3090.25|3097.11|3089.41|23
1644242850000|2022-02-07 14:07:30|3097.85|3090.15|3098|3090.3|3098.07|3090.37|3097.82|3090.12|36
1644242860000|2022-02-07 14:07:40|3098.01|3090.31|3097.95|3090.25|3098.17|3090.47|3097.8|3090.1|21
1644242870000|2022-02-07 14:07:50|3097.85|3090.15|3098.15|3090.45|3098.17|3090.47|3097.71|3090.01|25
1644242880000|2022-02-07 14:08:00|3097.94|3090.24|3098.06|3090.36|3098.15|3090.45|3097.53|3089.83|31
1644242890000|2022-02-07 14:08:10|3097.98|3090.28|3098.21|3090.51|3098.27|3090.57|3097.95|3090.25|30
1644242900000|2022-02-07 14:08:20|3098.11|3090.41|3098.86|3091.16|3098.86|3091.16|3098.11|3090.41|24
1644242910000|2022-02-07 14:08:30|3098.7|3091|3100.37|3092.67|3100.52|3092.82|3098.7|3091|38
1644242920000|2022-02-07 14:08:40|3100.31|3092.61|3100.33|3092.63|3100.33|3092.63|3099.68|3091.98|28
1644242930000|2022-02-07 14:08:50|3100.17|3092.47|3100.38|3092.68|3100.39|3092.69|3099.97|3092.27|32
1644242940000|2022-02-07 14:09:00|3100.17|3092.47|3100.87|3093.17|3101.36|3093.66|3100.03|3092.33|28
1644242950000|2022-02-07 14:09:10|3100.78|3093.08|3101.65|3093.95|3101.82|3094.12|3100.73|3093.03|36
1644242960000|2022-02-07 14:09:20|3101.67|3093.97|3102.61|3094.91|3103.33|3095.63|3101.16|3093.46|36
1644242970000|2022-02-07 14:09:30|3102.69|3094.99|3102.56|3094.86|3103.11|3095.41|3102.05|3094.35|35
1644242980000|2022-02-07 14:09:40|3102.54|3094.84|3102.49|3094.79|3103.02|3095.32|3101.62|3093.92|29
1644242990000|2022-02-07 14:09:50|3102.83|3095.13|3103.64|3095.94|3103.64|3095.94|3102.83|3095.13|31
1644243000000|2022-02-07 14:10:00|3103.66|3095.96|3103.16|3095.46|3104.02|3096.32|3102.83|3095.13|32
1644243010000|2022-02-07 14:10:10|3103.09|3095.39|3103.7|3096|3103.81|3096.11|3102.91|3095.21|30
1644243020000|2022-02-07 14:10:20|3103.32|3095.62|3104.31|3096.61|3104.32|3096.62|3103.21|3095.51|26
1644243030000|2022-02-07 14:10:30|3104.42|3096.72|3104.29|3096.59|3104.43|3096.73|3104.15|3096.45|16
1644243040000|2022-02-07 14:10:40|3104.3|3096.6|3104.1|3096.4|3104.47|3096.77|3104.1|3096.4|10
1644243050000|2022-02-07 14:10:50|3104.11|3096.41|3103.71|3096.01|3105.07|3097.37|3103.65|3095.95|27
1644243060000|2022-02-07 14:11:00|3103.74|3096.04|3103.82|3096.12|3104.16|3096.46|3103.61|3095.91|26
1644243070000|2022-02-07 14:11:10|3103.84|3096.14|3102.37|3094.67|3104.07|3096.37|3102.3|3094.6|32
1644243080000|2022-02-07 14:11:20|3102.29|3094.59|3101.55|3093.85|3102.38|3094.68|3101.34|3093.64|35
1644243090000|2022-02-07 14:11:30|3101.72|3094.02|3100.92|3093.22|3101.98|3094.28|3100.71|3093.01|19
1644243100000|2022-02-07 14:11:40|3100.95|3093.25|3099.69|3091.99|3100.99|3093.29|3099.18|3091.48|28
1644243110000|2022-02-07 14:11:50|3099.75|3092.05|3099.63|3091.93|3099.82|3092.12|3099.51|3091.81|15
1644243120000|2022-02-07 14:12:00|3099.66|3091.96|3098.38|3090.68|3099.73|3092.03|3098.38|3090.68|26
1644243130000|2022-02-07 14:12:10|3098.33|3090.63|3098.04|3090.34|3098.66|3090.96|3097.99|3090.29|36
1644243140000|2022-02-07 14:12:20|3097.98|3090.28|3098.14|3090.44|3098.22|3090.52|3097.76|3090.06|27
1644243150000|2022-02-07 14:12:30|3098.15|3090.45|3097.64|3089.94|3098.17|3090.47|3097.33|3089.63|20
1644243160000|2022-02-07 14:12:40|3097.27|3089.57|3097.34|3089.64|3097.51|3089.81|3097.17|3089.47|29
1644243170000|2022-02-07 14:12:50|3097.39|3089.69|3097.68|3089.98|3097.86|3090.16|3097.17|3089.47|27
1644243180000|2022-02-07 14:13:00|3097.69|3089.99|3097.04|3089.34|3097.69|3089.99|3096.93|3089.23|32
1644243190000|2022-02-07 14:13:10|3097.24|3089.54|3097.29|3089.59|3097.37|3089.67|3096.93|3089.23|32
1644243200000|2022-02-07 14:13:20|3097.3|3089.6|3097.94|3090.24|3098.05|3090.35|3097.3|3089.6|30
1644243210000|2022-02-07 14:13:30|3097.86|3090.16|3097.47|3089.77|3098.17|3090.47|3097.47|3089.77|27
1644243220000|2022-02-07 14:13:40|3097.59|3089.89|3096.82|3089.12|3097.86|3090.16|3096.78|3089.08|34
1644243230000|2022-02-07 14:13:50|3097.08|3089.38|3096.88|3089.18|3097.35|3089.65|3096.83|3089.13|25
1644243240000|2022-02-07 14:14:00|3096.87|3089.17|3097.36|3089.66|3097.46|3089.76|3096.65|3088.95|32
1644243250000|2022-02-07 14:14:10|3097.38|3089.68|3098.68|3090.98|3098.87|3091.17|3097.34|3089.64|31
1644243260000|2022-02-07 14:14:20|3098.74|3091.04|3097.63|3089.93|3098.74|3091.04|3097.33|3089.63|27
1644243270000|2022-02-07 14:14:30|3097.58|3089.88|3096.26|3088.56|3097.63|3089.93|3096.26|3088.56|31
1644243280000|2022-02-07 14:14:40|3096.63|3088.93|3097.05|3089.35|3097.05|3089.35|3096.36|3088.66|36
1644243290000|2022-02-07 14:14:50|3097.18|3089.48|3094.95|3087.25|3097.18|3089.48|3094.9|3087.2|35
1644243300000|2022-02-07 14:15:00|3094.96|3087.26|3094.15|3086.45|3096.05|3088.35|3094.15|3086.45|35
1644243310000|2022-02-07 14:15:10|3094.2|3086.5|3092.67|3084.97|3094.41|3086.71|3092.57|3084.87|35
1644243320000|2022-02-07 14:15:20|3092.5|3084.8|3091.82|3084.12|3092.55|3084.85|3091.82|3084.12|31
1644243330000|2022-02-07 14:15:30|3091.69|3083.99|3092.21|3084.51|3092.21|3084.51|3091.03|3083.33|34
1644243340000|2022-02-07 14:15:40|3092.1|3084.4|3092.15|3084.45|3092.34|3084.64|3091.91|3084.21|30
1644243350000|2022-02-07 14:15:50|3092.37|3084.67|3092.57|3084.87|3092.85|3085.15|3092.37|3084.67|20
1644243360000|2022-02-07 14:16:00|3092.56|3084.86|3091.79|3084.09|3092.56|3084.86|3091.08|3083.38|25
1644243370000|2022-02-07 14:16:10|3091.82|3084.12|3092.49|3084.79|3092.5|3084.8|3091.82|3084.12|24
1644243380000|2022-02-07 14:16:20|3092.48|3084.78|3092.42|3084.72|3092.55|3084.85|3092.31|3084.61|7
1644243390000|2022-02-07 14:16:30|3092.4|3084.7|3093.43|3085.73|3093.43|3085.73|3092.29|3084.59|25
1644243400000|2022-02-07 14:16:40|3093.45|3085.75|3093.52|3085.82|3093.52|3085.82|3092.86|3085.16|22
1644243410000|2022-02-07 14:16:50|3093.71|3086.01|3092.56|3084.86|3093.75|3086.05|3092.46|3084.76|35
1644243420000|2022-02-07 14:17:00|3092.62|3084.92|3092.07|3084.37|3092.72|3085.02|3091.9|3084.2|32
1644243430000|2022-02-07 14:17:10|3092.26|3084.56|3093.12|3085.42|3093.41|3085.71|3092.12|3084.42|30
1644243440000|2022-02-07 14:17:20|3093.11|3085.41|3093.25|3085.55|3095.03|3087.33|3093.1|3085.4|37
1644243450000|2022-02-07 14:17:30|3093.23|3085.53|3093.91|3086.21|3093.98|3086.28|3093.18|3085.48|36
1644243460000|2022-02-07 14:17:40|3094.26|3086.56|3093.85|3086.15|3094.99|3087.29|3093.77|3086.07|27
1644243470000|2022-02-07 14:17:50|3093.88|3086.18|3093.57|3085.87|3093.88|3086.18|3093.55|3085.85|23
1644243480000|2022-02-07 14:18:00|3093.54|3085.84|3094.14|3086.44|3094.16|3086.46|3093.52|3085.82|22
1644243490000|2022-02-07 14:18:10|3094.12|3086.42|3093.83|3086.13|3094.24|3086.54|3093.59|3085.89|26
1644243500000|2022-02-07 14:18:20|3094.23|3086.53|3094.13|3086.43|3094.25|3086.55|3093.88|3086.18|32
1644243510000|2022-02-07 14:18:30|3094.09|3086.39|3094.44|3086.74|3094.48|3086.78|3094|3086.3|29
1644243520000|2022-02-07 14:18:40|3094.25|3086.55|3094.7|3087|3094.7|3087|3094.1|3086.4|28
1644243530000|2022-02-07 14:18:50|3094.79|3087.09|3093.91|3086.21|3094.81|3087.11|3093.9|3086.2|25
1644243540000|2022-02-07 14:19:00|3093.76|3086.06|3093.71|3086.01|3093.91|3086.21|3093.62|3085.92|24
1644243550000|2022-02-07 14:19:10|3093.65|3085.95|3093.7|3086|3093.84|3086.14|3093.52|3085.82|28
1644243560000|2022-02-07 14:19:20|3093.71|3086.01|3093.57|3085.87|3093.72|3086.02|3093.52|3085.82|27
1644243570000|2022-02-07 14:19:30|3093.5|3085.8|3093.97|3086.27|3094.37|3086.67|3093.42|3085.72|33
1644243580000|2022-02-07 14:19:40|3093.89|3086.19|3094.15|3086.45|3094.2|3086.5|3093.71|3086.01|26
1644243590000|2022-02-07 14:19:50|3094.1|3086.4|3093.93|3086.23|3094.1|3086.4|3093.62|3085.92|29
1644243600000|2022-02-07 14:20:00|3094.05|3086.35|3093.81|3086.11|3094.23|3086.53|3093.81|3086.11|31
1644243610000|2022-02-07 14:20:10|3093.8|3086.1|3093.41|3085.71|3093.8|3086.1|3093.21|3085.51|28
1644243620000|2022-02-07 14:20:20|3093.42|3085.72|3093.52|3085.82|3094.06|3086.36|3093.36|3085.66|29
1644243630000|2022-02-07 14:20:30|3093.35|3085.65|3093.61|3085.91|3093.63|3085.93|3093.35|3085.65|27
1644243640000|2022-02-07 14:20:40|3093.57|3085.87|3093.55|3085.85|3093.6|3085.9|3093.32|3085.62|26
1644243650000|2022-02-07 14:20:50|3093.4|3085.7|3094.14|3086.44|3094.14|3086.44|3093.39|3085.69|27
1644243660000|2022-02-07 14:21:00|3094.15|3086.45|3093.81|3086.11|3094.15|3086.45|3093.49|3085.79|31
1644243670000|2022-02-07 14:21:10|3093.82|3086.12|3092.99|3085.29|3093.82|3086.12|3092.94|3085.24|26
1644243680000|2022-02-07 14:21:20|3093|3085.3|3093.15|3085.45|3093.41|3085.71|3092.95|3085.25|18
1644243690000|2022-02-07 14:21:30|3093.16|3085.46|3093.09|3085.39|3093.36|3085.66|3092.95|3085.25|28
1644243700000|2022-02-07 14:21:40|3093.08|3085.38|3093.53|3085.83|3093.53|3085.83|3092.99|3085.29|21
1644243710000|2022-02-07 14:21:50|3093.55|3085.85|3094.56|3086.86|3094.76|3087.06|3093.53|3085.83|32
1644243720000|2022-02-07 14:22:00|3094.45|3086.75|3098.16|3090.46|3098.95|3091.25|3094.33|3086.63|38
1644243730000|2022-02-07 14:22:10|3098.38|3090.68|3098.72|3091.02|3098.76|3091.06|3097.74|3090.04|32
1644243740000|2022-02-07 14:22:20|3098.73|3091.03|3099.6|3091.9|3099.75|3092.05|3098.72|3091.02|34
1644243750000|2022-02-07 14:22:30|3099.61|3091.91|3101.19|3093.49|3101.3|3093.6|3099.35|3091.65|28
1644243760000|2022-02-07 14:22:40|3101.09|3093.39|3101.66|3093.96|3102.35|3094.65|3100.39|3092.69|35
1644243770000|2022-02-07 14:22:50|3101.8|3094.1|3099.87|3092.17|3101.8|3094.1|3099.87|3092.17|34
1644243780000|2022-02-07 14:23:00|3099.86|3092.16|3099.97|3092.27|3100.61|3092.91|3099.62|3091.92|33
1644243790000|2022-02-07 14:23:10|3099.96|3092.26|3098.76|3091.06|3100.03|3092.33|3098.76|3091.06|27
1644243800000|2022-02-07 14:23:20|3098.77|3091.07|3097.93|3090.23|3099.44|3091.74|3097.89|3090.19|28
1644243810000|2022-02-07 14:23:30|3098.02|3090.32|3097.77|3090.07|3098.02|3090.32|3097.42|3089.72|35
1644243820000|2022-02-07 14:23:40|3098|3090.3|3098.5|3090.8|3098.5|3090.8|3097.65|3089.95|36
1644243830000|2022-02-07 14:23:50|3098.6|3090.9|3099.09|3091.39|3099.35|3091.65|3098.6|3090.9|31
1644243840000|2022-02-07 14:24:00|3099.07|3091.37|3099.06|3091.36|3099.11|3091.41|3098.69|3090.99|30
1644243850000|2022-02-07 14:24:10|3099|3091.3|3099.25|3091.55|3099.26|3091.56|3098.89|3091.19|32
1644243860000|2022-02-07 14:24:20|3099.2|3091.5|3099.61|3091.91|3099.66|3091.96|3099.04|3091.34|26
1644243870000|2022-02-07 14:24:30|3099.53|3091.83|3099.39|3091.69|3099.59|3091.89|3099.23|3091.53|23
1644243880000|2022-02-07 14:24:40|3099.31|3091.61|3098.86|3091.16|3099.41|3091.71|3098.82|3091.12|28
1644243890000|2022-02-07 14:24:50|3098.98|3091.28|3099.3|3091.6|3099.3|3091.6|3098.96|3091.26|31
1644243900000|2022-02-07 14:25:00|3099.29|3091.59|3099.53|3091.83|3099.56|3091.86|3099.17|3091.47|29
1644243910000|2022-02-07 14:25:10|3099.5|3091.8|3097.87|3090.17|3099.62|3091.92|3097.79|3090.09|32
1644243920000|2022-02-07 14:25:20|3097.86|3090.16|3098.41|3090.71|3098.69|3090.99|3097.51|3089.81|35
1644243930000|2022-02-07 14:25:30|3098.13|3090.43|3098.39|3090.69|3098.57|3090.87|3098.02|3090.32|31
1644243940000|2022-02-07 14:25:40|3098.47|3090.77|3100.34|3092.64|3100.36|3092.66|3098.47|3090.77|32
1644243950000|2022-02-07 14:25:50|3100.37|3092.67|3099.15|3091.45|3100.44|3092.74|3099.15|3091.45|32
1644243960000|2022-02-07 14:26:00|3099.12|3091.42|3097.74|3090.04|3100.33|3092.63|3097.73|3090.03|39
1644243970000|2022-02-07 14:26:10|3098.15|3090.45|3098.19|3090.49|3098.49|3090.79|3097.72|3090.02|31
1644243980000|2022-02-07 14:26:20|3098.18|3090.48|3099.99|3092.29|3099.99|3092.29|3097.99|3090.29|33
1644243990000|2022-02-07 14:26:30|3100.34|3092.64|3101.16|3093.46|3102.19|3094.49|3100.2|3092.5|35
1644244000000|2022-02-07 14:26:40|3101.12|3093.42|3101.02|3093.32|3101.25|3093.55|3100.45|3092.75|34
1644244010000|2022-02-07 14:26:50|3100.98|3093.28|3100.37|3092.67|3101.28|3093.58|3100.37|3092.67|37
1644244020000|2022-02-07 14:27:00|3100.36|3092.66|3101.46|3093.76|3101.56|3093.86|3100.36|3092.66|36
1644244030000|2022-02-07 14:27:10|3101.38|3093.68|3101.55|3093.85|3102.41|3094.71|3101.33|3093.63|37
1644244040000|2022-02-07 14:27:20|3101.83|3094.13|3103.23|3095.53|3103.35|3095.65|3101.82|3094.12|36
1644244050000|2022-02-07 14:27:30|3103.52|3095.82|3101.28|3093.58|3103.52|3095.82|3101.01|3093.31|37
1644244060000|2022-02-07 14:27:40|3101.43|3093.73|3101.57|3093.87|3102.16|3094.46|3101.24|3093.54|34
1644244070000|2022-02-07 14:27:50|3101.71|3094.01|3100.66|3092.96|3101.72|3094.02|3100.38|3092.68|37
1644244080000|2022-02-07 14:28:00|3100.67|3092.97|3100.08|3092.38|3100.75|3093.05|3099.79|3092.09|37
1644244090000|2022-02-07 14:28:10|3100.09|3092.39|3101.2|3093.5|3101.45|3093.75|3099.99|3092.29|32
1644244100000|2022-02-07 14:28:20|3101.19|3093.49|3101.22|3093.52|3101.34|3093.64|3100.27|3092.57|33
1644244110000|2022-02-07 14:28:30|3101.46|3093.76|3101.48|3093.78|3102.07|3094.37|3101.4|3093.7|36
1644244120000|2022-02-07 14:28:40|3101.51|3093.81|3101.55|3093.85|3102.01|3094.31|3101.1|3093.4|34
1644244130000|2022-02-07 14:28:50|3100.92|3093.22|3102.45|3094.75|3102.85|3095.15|3100.72|3093.02|34
1644244140000|2022-02-07 14:29:00|3102.54|3094.84|3101.99|3094.29|3102.75|3095.05|3101.32|3093.62|38
1644244150000|2022-02-07 14:29:10|3102.04|3094.34|3102.38|3094.68|3102.39|3094.69|3101.59|3093.89|37
1644244160000|2022-02-07 14:29:20|3102.51|3094.81|3101.96|3094.26|3102.52|3094.82|3101.42|3093.72|37
1644244170000|2022-02-07 14:29:30|3102.19|3094.49|3101.55|3093.85|3102.3|3094.6|3100.38|3092.68|37
1644244180000|2022-02-07 14:29:40|3101.42|3093.72|3101.06|3093.36|3101.53|3093.83|3100.87|3093.17|35
1644244190000|2022-02-07 14:29:50|3101.21|3093.51|3100.61|3092.91|3101.46|3093.76|3100.46|3092.76|33
1644244200000|2022-02-07 14:30:00|3100.68|3092.98|3100.81|3093.11|3102.5|3094.8|3100.68|3092.98|39
1644244210000|2022-02-07 14:30:10|3100.69|3092.99|3097.94|3090.24|3100.69|3092.99|3097.38|3089.68|38
1644244220000|2022-02-07 14:30:20|3097.91|3090.21|3096.94|3089.24|3097.91|3090.21|3095.1|3087.4|39
1644244230000|2022-02-07 14:30:30|3096.87|3089.17|3098.28|3090.58|3100.22|3092.52|3096.87|3089.17|39
1644244240000|2022-02-07 14:30:40|3097.75|3090.05|3097.18|3089.48|3098.41|3090.71|3096.86|3089.16|32
1644244250000|2022-02-07 14:30:50|3097.39|3089.69|3098.45|3090.75|3098.57|3090.87|3096.33|3088.63|39
1644244260000|2022-02-07 14:31:00|3098.57|3090.87|3098.85|3091.15|3099.01|3091.31|3097.5|3089.8|32
1644244270000|2022-02-07 14:31:10|3098.98|3091.28|3097.37|3089.67|3099.24|3091.54|3096.72|3089.02|36
1644244280000|2022-02-07 14:31:20|3097.1|3089.4|3096.04|3088.34|3097.22|3089.52|3095.75|3088.05|37
1644244290000|2022-02-07 14:31:30|3096.06|3088.36|3099.18|3091.48|3099.18|3091.48|3096.06|3088.36|35
1644244300000|2022-02-07 14:31:40|3099.17|3091.47|3099.37|3091.67|3101.78|3094.08|3098.56|3090.86|34
1644244310000|2022-02-07 14:31:50|3099.45|3091.75|3099.55|3091.85|3100.18|3092.48|3098.31|3090.61|38
1644244320000|2022-02-07 14:32:00|3099.37|3091.67|3105.41|3097.71|3106.2|3098.5|3099.37|3091.67|40
1644244330000|2022-02-07 14:32:10|3105.17|3097.47|3105.71|3098.01|3105.77|3098.07|3103.62|3095.92|40
1644244340000|2022-02-07 14:32:20|3105.87|3098.17|3109.05|3101.35|3109.05|3101.35|3104.72|3097.02|37
1644244350000|2022-02-07 14:32:30|3109.11|3101.41|3110.92|3103.22|3110.94|3103.24|3108.46|3100.76|39
1644244360000|2022-02-07 14:32:40|3111.32|3103.62|3107.21|3099.51|3111.32|3103.62|3107.04|3099.34|40
1644244370000|2022-02-07 14:32:50|3107.07|3099.37|3105.08|3097.38|3107.6|3099.9|3103.48|3095.78|37
1644244380000|2022-02-07 14:33:00|3105.12|3097.42|3105.1|3097.4|3107.95|3100.25|3104.4|3096.7|39
1644244390000|2022-02-07 14:33:10|3105.36|3097.66|3103.3|3095.6|3105.36|3097.66|3102.34|3094.64|40
1644244400000|2022-02-07 14:33:20|3104.01|3096.31|3104.01|3096.31|3104.44|3096.74|3102.41|3094.71|39
1644244410000|2022-02-07 14:33:30|3103.98|3096.28|3099.64|3091.94|3104.12|3096.42|3099.64|3091.94|40
1644244420000|2022-02-07 14:33:40|3099.5|3091.8|3098.22|3090.52|3099.7|3092|3098.22|3090.52|37
1644244430000|2022-02-07 14:33:50|3097.86|3090.16|3096.23|3088.53|3098.63|3090.93|3096.23|3088.53|37
1644244440000|2022-02-07 14:34:00|3096.26|3088.56|3092.68|3084.98|3096.32|3088.62|3092.68|3084.98|39
1644244450000|2022-02-07 14:34:10|3093.13|3085.43|3092.72|3085.02|3093.51|3085.81|3091.75|3084.05|38
1644244460000|2022-02-07 14:34:20|3092.6|3084.9|3092.56|3084.86|3092.6|3084.9|3090.9|3083.2|39
1644244470000|2022-02-07 14:34:30|3092.58|3084.88|3091.85|3084.15|3092.97|3085.27|3091.4|3083.7|37
1644244480000|2022-02-07 14:34:40|3091.32|3083.62|3092.33|3084.63|3093.17|3085.47|3091.31|3083.61|39
1644244490000|2022-02-07 14:34:50|3092.42|3084.72|3094.45|3086.75|3094.93|3087.23|3092.42|3084.72|40
1644244500000|2022-02-07 14:35:00|3094.24|3086.54|3092.21|3084.51|3094.46|3086.76|3092.03|3084.33|38
1644244510000|2022-02-07 14:35:10|3092.17|3084.47|3091.74|3084.04|3093.15|3085.45|3091|3083.3|38
1644244520000|2022-02-07 14:35:20|3091.76|3084.06|3091.77|3084.07|3092.1|3084.4|3091.04|3083.34|38
1644244530000|2022-02-07 14:35:30|3091.54|3083.84|3094.05|3086.35|3095.6|3087.9|3091.28|3083.58|39
1644244540000|2022-02-07 14:35:40|3094.09|3086.39|3094.68|3086.98|3095.05|3087.35|3093.27|3085.57|39
1644244550000|2022-02-07 14:35:50|3094.79|3087.09|3097.84|3090.14|3098.68|3090.98|3093.52|3085.82|39
1644244560000|2022-02-07 14:36:00|3098.61|3090.91|3100.92|3093.22|3100.92|3093.22|3098.61|3090.91|39
1644244570000|2022-02-07 14:36:10|3101.13|3093.43|3100.34|3092.64|3101.57|3093.87|3099.43|3091.73|39
1644244580000|2022-02-07 14:36:20|3100.29|3092.59|3099.89|3092.19|3101.3|3093.6|3099.6|3091.9|39
1644244590000|2022-02-07 14:36:30|3099.97|3092.27|3100.56|3092.86|3100.87|3093.17|3099.1|3091.4|36
1644244600000|2022-02-07 14:36:40|3100.41|3092.71|3100.26|3092.56|3100.9|3093.2|3098.8|3091.1|36
1644244610000|2022-02-07 14:36:50|3100.16|3092.46|3098.84|3091.14|3100.5|3092.8|3097.86|3090.16|39
1644244620000|2022-02-07 14:37:00|3098.61|3090.91|3097.26|3089.56|3100.82|3093.12|3097.26|3089.56|37
1644244630000|2022-02-07 14:37:10|3097.35|3089.65|3099.3|3091.6|3100.45|3092.75|3097.35|3089.65|35
1644244640000|2022-02-07 14:37:20|3099.27|3091.57|3099.61|3091.91|3100.23|3092.53|3099.22|3091.52|36
1644244650000|2022-02-07 14:37:30|3099.79|3092.09|3100.16|3092.46|3100.18|3092.48|3099.3|3091.6|26
1644244660000|2022-02-07 14:37:40|3100.23|3092.53|3099.68|3091.98|3100.41|3092.71|3098.62|3090.92|38
1644244670000|2022-02-07 14:37:50|3099.63|3091.93|3099.25|3091.55|3099.79|3092.09|3098.84|3091.14|34
1644244680000|2022-02-07 14:38:00|3099.27|3091.57|3099.4|3091.7|3100.68|3092.98|3099.25|3091.55|34
1644244690000|2022-02-07 14:38:10|3099.21|3091.51|3097.59|3089.89|3099.94|3092.24|3097.58|3089.88|35
1644244700000|2022-02-07 14:38:20|3097.79|3090.09|3099.96|3092.26|3100.28|3092.58|3097.79|3090.09|37
1644244710000|2022-02-07 14:38:30|3099.95|3092.25|3106.72|3099.02|3106.72|3099.02|3099.68|3091.98|39
1644244720000|2022-02-07 14:38:40|3106.36|3098.66|3107.62|3099.92|3107.62|3099.92|3104.92|3097.22|38
1644244730000|2022-02-07 14:38:50|3107.53|3099.83|3105.45|3097.75|3107.61|3099.91|3105.33|3097.63|39
1644244740000|2022-02-07 14:39:00|3105.46|3097.76|3105.33|3097.63|3106.09|3098.39|3104.85|3097.15|40
1644244750000|2022-02-07 14:39:10|3106.13|3098.43|3108.99|3101.29|3109.75|3102.05|3105.34|3097.64|38
1644244760000|2022-02-07 14:39:20|3109.37|3101.67|3114.23|3106.53|3117.49|3109.79|3109.37|3101.67|41
1644244770000|2022-02-07 14:39:30|3114.45|3106.75|3115.31|3107.61|3116.64|3108.94|3112.68|3104.98|40
1644244780000|2022-02-07 14:39:40|3115.33|3107.63|3114.8|3107.1|3117.37|3109.67|3114.34|3106.64|39
1644244790000|2022-02-07 14:39:50|3114.2|3106.5|3114.21|3106.51|3115.48|3107.78|3113.14|3105.44|39
1644244800000|2022-02-07 14:40:00|3113.83|3106.13|3113.23|3105.53|3114.3|3106.6|3110.91|3103.21|40
1644244810000|2022-02-07 14:40:10|3112.98|3105.28|3111.17|3103.47|3113.21|3105.51|3110.34|3102.64|38
1644244820000|2022-02-07 14:40:20|3111.25|3103.55|3107.81|3100.11|3111.97|3104.27|3107.39|3099.69|40
1644244830000|2022-02-07 14:40:30|3108.1|3100.4|3107.26|3099.56|3108.82|3101.12|3105.88|3098.18|36
1644244840000|2022-02-07 14:40:40|3107.22|3099.52|3105.62|3097.92|3107.97|3100.27|3105.62|3097.92|37
1644244850000|2022-02-07 14:40:50|3105.98|3098.28|3110.6|3102.9|3110.63|3102.93|3105.35|3097.65|39
1644244860000|2022-02-07 14:41:00|3110.13|3102.43|3110.85|3103.15|3111.18|3103.48|3108.32|3100.62|39
1644244870000|2022-02-07 14:41:10|3110.64|3102.94|3111.93|3104.23|3112.45|3104.75|3110.1|3102.4|38
1644244880000|2022-02-07 14:41:20|3111.95|3104.25|3114.22|3106.52|3115.18|3107.48|3111.75|3104.05|33
1644244890000|2022-02-07 14:41:30|3114.29|3106.59|3115.8|3108.1|3117.06|3109.36|3114.29|3106.59|38
1644244900000|2022-02-07 14:41:40|3115.74|3108.04|3115.43|3107.73|3116.13|3108.43|3114.86|3107.16|38
1644244910000|2022-02-07 14:41:50|3115.34|3107.64|3117.06|3109.36|3117.06|3109.36|3115.23|3107.53|37
1644244920000|2022-02-07 14:42:00|3116.91|3109.21|3119.25|3111.55|3122.05|3114.35|3116.85|3109.15|40
1644244930000|2022-02-07 14:42:10|3120.41|3112.71|3120.2|3112.5|3120.57|3112.87|3118.68|3110.98|40
1644244940000|2022-02-07 14:42:20|3120.37|3112.67|3121.43|3113.73|3122.05|3114.35|3120.23|3112.53|39
1644244950000|2022-02-07 14:42:30|3121.27|3113.57|3119.96|3112.26|3121.51|3113.81|3119.93|3112.23|38
1644244960000|2022-02-07 14:42:40|3119.79|3112.09|3120.71|3113.01|3120.71|3113.01|3117.11|3109.41|37
1644244970000|2022-02-07 14:42:50|3120.8|3113.1|3124.97|3117.27|3124.97|3117.27|3120.18|3112.48|38
1644244980000|2022-02-07 14:43:00|3124.72|3117.02|3124.51|3116.81|3124.78|3117.08|3122.45|3114.75|39
1644244990000|2022-02-07 14:43:10|3124.9|3117.2|3126.3|3118.6|3127.43|3119.73|3124.9|3117.2|40
1644245000000|2022-02-07 14:43:20|3126.55|3118.85|3128.89|3121.19|3129.09|3121.39|3125.83|3118.13|39
1644245010000|2022-02-07 14:43:30|3128.9|3121.2|3128.76|3121.06|3129.86|3122.16|3127.74|3120.04|38
1644245020000|2022-02-07 14:43:40|3128.7|3121|3127.67|3119.97|3129.31|3121.61|3127.52|3119.82|39
1644245030000|2022-02-07 14:43:50|3127.3|3119.6|3128.26|3120.56|3129.16|3121.46|3127.09|3119.39|36
1644245040000|2022-02-07 14:44:00|3127.75|3120.05|3125.35|3117.65|3129.02|3121.32|3124.93|3117.23|40
1644245050000|2022-02-07 14:44:10|3125.14|3117.44|3125.17|3117.47|3125.74|3118.04|3123.38|3115.68|40
1644245060000|2022-02-07 14:44:20|3125.23|3117.53|3124.78|3117.08|3125.56|3117.86|3124.34|3116.64|38
1644245070000|2022-02-07 14:44:30|3124.77|3117.07|3128.76|3121.06|3129.35|3121.65|3124.72|3117.02|38
1644245080000|2022-02-07 14:44:40|3128.58|3120.88|3127.25|3119.55|3128.74|3121.04|3127.25|3119.55|36
1644245090000|2022-02-07 14:44:50|3127.48|3119.78|3125.92|3118.22|3128.66|3120.96|3125.07|3117.37|39
1644245100000|2022-02-07 14:45:00|3125.96|3118.26|3126.25|3118.55|3127.12|3119.42|3125.23|3117.53|39
1644245110000|2022-02-07 14:45:10|3126.45|3118.75|3124.63|3116.93|3127.3|3119.6|3124.63|3116.93|39
1644245120000|2022-02-07 14:45:20|3124.62|3116.92|3125.11|3117.41|3126.67|3118.97|3123.48|3115.78|38
1644245130000|2022-02-07 14:45:30|3125.1|3117.4|3122.3|3114.6|3125.19|3117.49|3121.86|3114.16|38
1644245140000|2022-02-07 14:45:40|3122.51|3114.81|3124.42|3116.72|3124.75|3117.05|3122.42|3114.72|38
1644245150000|2022-02-07 14:45:50|3124.55|3116.85|3123.66|3115.96|3125.02|3117.32|3122.91|3115.21|38
1644245160000|2022-02-07 14:46:00|3123.67|3115.97|3122.96|3115.26|3123.78|3116.08|3122.78|3115.08|37
1644245170000|2022-02-07 14:46:10|3123.37|3115.67|3123.9|3116.2|3124.65|3116.95|3122.89|3115.19|38
1644245180000|2022-02-07 14:46:20|3123.89|3116.19|3123.74|3116.04|3124.3|3116.6|3122.58|3114.88|34
1644245190000|2022-02-07 14:46:30|3123.51|3115.81|3123.09|3115.39|3124.84|3117.14|3123.09|3115.39|38
1644245200000|2022-02-07 14:46:40|3123.81|3116.11|3122.3|3114.6|3124.39|3116.69|3122.08|3114.38|37
1644245210000|2022-02-07 14:46:50|3122.6|3114.9|3121.14|3113.44|3122.6|3114.9|3120.29|3112.59|37
1644245220000|2022-02-07 14:47:00|3121.18|3113.48|3119.77|3112.07|3121.26|3113.56|3119.3|3111.6|40
1644245230000|2022-02-07 14:47:10|3119.68|3111.98|3118.99|3111.29|3120.08|3112.38|3118.06|3110.36|39
1644245240000|2022-02-07 14:47:20|3119.02|3111.32|3117.29|3109.59|3119.29|3111.59|3117.19|3109.49|36
1644245250000|2022-02-07 14:47:30|3116.71|3109.01|3115.99|3108.29|3117.39|3109.69|3114.54|3106.84|39
1644245260000|2022-02-07 14:47:40|3115.28|3107.58|3116.14|3108.44|3116.17|3108.47|3115.07|3107.37|38
1644245270000|2022-02-07 14:47:50|3116|3108.3|3117.05|3109.35|3117.31|3109.61|3115.43|3107.73|39
1644245280000|2022-02-07 14:48:00|3116.9|3109.2|3118.8|3111.1|3118.83|3111.13|3116.73|3109.03|38
1644245290000|2022-02-07 14:48:10|3118.83|3111.13|3120.65|3112.95|3121.09|3113.39|3118.77|3111.07|37
1644245300000|2022-02-07 14:48:20|3120.06|3112.36|3118.56|3110.86|3120.06|3112.36|3118.06|3110.36|40
1644245310000|2022-02-07 14:48:30|3118.49|3110.79|3118.68|3110.98|3118.68|3110.98|3117.37|3109.67|38
1644245320000|2022-02-07 14:48:40|3118.54|3110.84|3117.86|3110.16|3119.13|3111.43|3117.86|3110.16|37
1644245330000|2022-02-07 14:48:50|3117.89|3110.19|3119.71|3112.01|3119.73|3112.03|3117.28|3109.58|39
1644245340000|2022-02-07 14:49:00|3119.77|3112.07|3116.98|3109.28|3120.02|3112.32|3115.64|3107.94|39
1644245350000|2022-02-07 14:49:10|3117.31|3109.61|3116.45|3108.75|3118.01|3110.31|3115.92|3108.22|36
1644245360000|2022-02-07 14:49:20|3116.26|3108.56|3118.87|3111.17|3118.99|3111.29|3116.06|3108.36|37
1644245370000|2022-02-07 14:49:30|3118.82|3111.12|3119.27|3111.57|3120|3112.3|3118.36|3110.66|34
1644245380000|2022-02-07 14:49:40|3119.04|3111.34|3118.89|3111.19|3119.2|3111.5|3118.55|3110.85|34
1644245390000|2022-02-07 14:49:50|3118.82|3111.12|3120.02|3112.32|3120.53|3112.83|3118.8|3111.1|38
1644245400000|2022-02-07 14:50:00|3120.74|3113.04|3121.29|3113.59|3121.99|3114.29|3120.58|3112.88|38
1644245410000|2022-02-07 14:50:10|3121.3|3113.6|3120.99|3113.29|3121.84|3114.14|3120.7|3113|37
1644245420000|2022-02-07 14:50:20|3120.82|3113.12|3121.85|3114.15|3122.33|3114.63|3120.53|3112.83|39
1644245430000|2022-02-07 14:50:30|3121.6|3113.9|3122.84|3115.14|3123.14|3115.44|3121.6|3113.9|37
1644245440000|2022-02-07 14:50:40|3123.31|3115.61|3126.43|3118.73|3127.11|3119.41|3123.31|3115.61|38
1644245450000|2022-02-07 14:50:50|3126.46|3118.76|3130.9|3123.2|3131.17|3123.47|3126.44|3118.74|39
1644245460000|2022-02-07 14:51:00|3130.84|3123.14|3129.59|3121.89|3132.06|3124.36|3129.59|3121.89|38
1644245470000|2022-02-07 14:51:10|3129.9|3122.2|3129.05|3121.35|3130.51|3122.81|3126.58|3118.88|40
1644245480000|2022-02-07 14:51:20|3129.17|3121.47|3130.98|3123.28|3131.53|3123.83|3128.77|3121.07|40
1644245490000|2022-02-07 14:51:30|3131.17|3123.47|3133.06|3125.36|3133.88|3126.18|3131|3123.3|39
1644245500000|2022-02-07 14:51:40|3132.9|3125.2|3131.89|3124.19|3132.94|3125.24|3130.6|3122.9|39
1644245510000|2022-02-07 14:51:50|3132.07|3124.37|3132.11|3124.41|3132.82|3125.12|3131.76|3124.06|39
1644245520000|2022-02-07 14:52:00|3132.25|3124.55|3131.83|3124.13|3132.64|3124.94|3131.23|3123.53|40
1644245530000|2022-02-07 14:52:10|3131.96|3124.26|3130.85|3123.15|3133.68|3125.98|3130.49|3122.79|39
1644245540000|2022-02-07 14:52:20|3130.65|3122.95|3131.97|3124.27|3132.65|3124.95|3130.45|3122.75|39
1644245550000|2022-02-07 14:52:30|3131.81|3124.11|3131.16|3123.46|3132.38|3124.68|3130.75|3123.05|39
1644245560000|2022-02-07 14:52:40|3130.99|3123.29|3130.95|3123.25|3131.66|3123.96|3129.87|3122.17|37
1644245570000|2022-02-07 14:52:50|3130.76|3123.06|3128.87|3121.17|3132.34|3124.64|3128.87|3121.17|39
1644245580000|2022-02-07 14:53:00|3129.13|3121.43|3128.88|3121.18|3130.2|3122.5|3128.09|3120.39|38
1644245590000|2022-02-07 14:53:10|3128.81|3121.11|3127.59|3119.89|3130.85|3123.15|3126.65|3118.95|35
1644245600000|2022-02-07 14:53:20|3127.48|3119.78|3128.9|3121.2|3129.01|3121.31|3127.48|3119.78|39
1644245610000|2022-02-07 14:53:30|3128.35|3120.65|3128.17|3120.47|3129.68|3121.98|3127.67|3119.97|40
1644245620000|2022-02-07 14:53:40|3128.61|3120.91|3129.48|3121.78|3130.03|3122.33|3127.76|3120.06|37
1644245630000|2022-02-07 14:53:50|3129.84|3122.14|3130.24|3122.54|3130.9|3123.2|3129.64|3121.94|39
1644245640000|2022-02-07 14:54:00|3130.44|3122.74|3130.94|3123.24|3131.19|3123.49|3129.71|3122.01|40
1644245650000|2022-02-07 14:54:10|3131.02|3123.32|3130.63|3122.93|3131.31|3123.61|3130.07|3122.37|36
1644245660000|2022-02-07 14:54:20|3130.71|3123.01|3130.94|3123.24|3131.22|3123.52|3130.66|3122.96|31
1644245670000|2022-02-07 14:54:30|3130.93|3123.23|3130.3|3122.6|3131.4|3123.7|3130.3|3122.6|33
1644245680000|2022-02-07 14:54:40|3130.15|3122.45|3130.34|3122.64|3131.23|3123.53|3129.93|3122.23|38
1644245690000|2022-02-07 14:54:50|3130.42|3122.72|3128.19|3120.49|3130.51|3122.81|3126.62|3118.92|37
1644245700000|2022-02-07 14:55:00|3128.18|3120.48|3128.01|3120.31|3128.32|3120.62|3126.57|3118.87|40
1644245710000|2022-02-07 14:55:10|3128.03|3120.33|3128.28|3120.58|3128.81|3121.11|3127.94|3120.24|38
1644245720000|2022-02-07 14:55:20|3128.36|3120.66|3128.37|3120.67|3129.02|3121.32|3127.98|3120.28|35
1644245730000|2022-02-07 14:55:30|3128.27|3120.57|3128.89|3121.19|3128.89|3121.19|3127.94|3120.24|34
1644245740000|2022-02-07 14:55:40|3128.47|3120.77|3128.85|3121.15|3128.9|3121.2|3127.88|3120.18|35
1644245750000|2022-02-07 14:55:50|3128.92|3121.22|3129.5|3121.8|3129.6|3121.9|3128.27|3120.57|34
1644245760000|2022-02-07 14:56:00|3129.61|3121.91|3127.83|3120.13|3129.61|3121.91|3127.69|3119.99|38
1644245770000|2022-02-07 14:56:10|3127.85|3120.15|3127.61|3119.91|3128.92|3121.22|3127.13|3119.43|35
1644245780000|2022-02-07 14:56:20|3127.68|3119.98|3127.54|3119.84|3127.9|3120.2|3127.07|3119.37|34
1644245790000|2022-02-07 14:56:30|3127.78|3120.08|3127.65|3119.95|3127.89|3120.19|3127.41|3119.71|35
1644245800000|2022-02-07 14:56:40|3127.62|3119.92|3128.31|3120.61|3128.6|3120.9|3127.48|3119.78|36
1644245810000|2022-02-07 14:56:50|3128.07|3120.37|3128.62|3120.92|3128.62|3120.92|3127.67|3119.97|34
1644245820000|2022-02-07 14:57:00|3128.46|3120.76|3128.49|3120.79|3130.57|3122.87|3128.37|3120.67|34
1644245830000|2022-02-07 14:57:10|3128.44|3120.74|3127.14|3119.44|3128.65|3120.95|3126.84|3119.14|38
1644245840000|2022-02-07 14:57:20|3127.06|3119.36|3127.6|3119.9|3128.51|3120.81|3127|3119.3|33
1644245850000|2022-02-07 14:57:30|3127.59|3119.89|3124.01|3116.31|3127.71|3120.01|3123.22|3115.52|38
1644245860000|2022-02-07 14:57:40|3123.97|3116.27|3125.11|3117.41|3125.32|3117.62|3123.43|3115.73|39
1644245870000|2022-02-07 14:57:50|3124.96|3117.26|3123.96|3116.26|3124.96|3117.26|3120.62|3112.92|39
1644245880000|2022-02-07 14:58:00|3123.85|3116.15|3125.25|3117.55|3126.04|3118.34|3123.34|3115.64|38
1644245890000|2022-02-07 14:58:10|3125.41|3117.71|3125.02|3117.32|3126.46|3118.76|3124.94|3117.24|40
1644245900000|2022-02-07 14:58:20|3125.01|3117.31|3126.77|3119.07|3127.19|3119.49|3124.93|3117.23|36
1644245910000|2022-02-07 14:58:30|3126.85|3119.15|3127.09|3119.39|3127.47|3119.77|3126.52|3118.82|27
1644245920000|2022-02-07 14:58:40|3126.78|3119.08|3126.96|3119.26|3127.75|3120.05|3126.14|3118.44|35
1644245930000|2022-02-07 14:58:50|3126.97|3119.27|3127.69|3119.99|3127.85|3120.15|3126.97|3119.27|36
1644245940000|2022-02-07 14:59:00|3127.59|3119.89|3129.97|3122.27|3130.78|3123.08|3127.17|3119.47|36
1644245950000|2022-02-07 14:59:10|3129.91|3122.21|3129.37|3121.67|3130.47|3122.77|3128.58|3120.88|39
1644245960000|2022-02-07 14:59:20|3129.28|3121.58|3128.66|3120.96|3129.93|3122.23|3127.88|3120.18|39
1644245970000|2022-02-07 14:59:30|3129.16|3121.46|3129.73|3122.03|3129.73|3122.03|3128.22|3120.52|36
1644245980000|2022-02-07 14:59:40|3129.84|3122.14|3130.56|3122.86|3130.6|3122.9|3129.18|3121.48|40
1644245990000|2022-02-07 14:59:50|3130.62|3122.92|3129.44|3121.74|3130.62|3122.92|3129.04|3121.34|35
1644246000000|2022-02-07 15:00:00|3129.66|3121.96|3131.43|3123.73|3131.84|3124.14|3129.31|3121.61|34
1644246010000|2022-02-07 15:00:10|3131.3|3123.6|3128.04|3120.34|3131.76|3124.06|3127.18|3119.48|38
1644246020000|2022-02-07 15:00:20|3127.98|3120.28|3128.13|3120.43|3129.63|3121.93|3127.57|3119.87|40
1644246030000|2022-02-07 15:00:30|3128.32|3120.62|3132.16|3124.46|3132.29|3124.59|3128.32|3120.62|37
1644246040000|2022-02-07 15:00:40|3131.96|3124.26|3131.4|3123.7|3132.26|3124.56|3130.37|3122.67|38
1644246050000|2022-02-07 15:00:50|3131.33|3123.63|3127.94|3120.24|3131.43|3123.73|3127.94|3120.24|40
1644246060000|2022-02-07 15:01:00|3128.59|3120.89|3128.35|3120.65|3129.13|3121.43|3127.7|3120|40
1644246070000|2022-02-07 15:01:10|3128.21|3120.51|3126.82|3119.12|3128.21|3120.51|3126.82|3119.12|35
1644246080000|2022-02-07 15:01:20|3126.94|3119.24|3128.2|3120.5|3128.69|3120.99|3126.88|3119.18|35
1644246090000|2022-02-07 15:01:30|3128.19|3120.49|3128.34|3120.64|3128.4|3120.7|3126.86|3119.16|32
1644246100000|2022-02-07 15:01:40|3127.93|3120.23|3128.72|3121.02|3128.72|3121.02|3127.93|3120.23|31
1644246110000|2022-02-07 15:01:50|3128.73|3121.03|3129.59|3121.89|3130.02|3122.32|3128.73|3121.03|32
1644246120000|2022-02-07 15:02:00|3129.52|3121.82|3128.58|3120.88|3129.95|3122.25|3128.35|3120.65|35
1644246130000|2022-02-07 15:02:10|3128.74|3121.04|3129.54|3121.84|3129.68|3121.98|3128.57|3120.87|28
1644246140000|2022-02-07 15:02:20|3129.62|3121.92|3127.14|3119.44|3129.68|3121.98|3126.96|3119.26|36
1644246150000|2022-02-07 15:02:30|3127.17|3119.47|3126.19|3118.49|3127.62|3119.92|3124.77|3117.07|40
1644246160000|2022-02-07 15:02:40|3125.9|3118.2|3126.87|3119.17|3127.03|3119.33|3125.79|3118.09|39
1644246170000|2022-02-07 15:02:50|3126.97|3119.27|3125.79|3118.09|3127.39|3119.69|3125.76|3118.06|37
1644246180000|2022-02-07 15:03:00|3125.7|3118|3125.79|3118.09|3126.34|3118.64|3125.63|3117.93|34
1644246190000|2022-02-07 15:03:10|3125.77|3118.07|3125.52|3117.82|3126.71|3119.01|3125.33|3117.63|34
1644246200000|2022-02-07 15:03:20|3125.33|3117.63|3123.71|3116.01|3125.33|3117.63|3123.71|3116.01|35
1644246210000|2022-02-07 15:03:30|3123.48|3115.78|3123.06|3115.36|3124.63|3116.93|3123.06|3115.36|40
1644246220000|2022-02-07 15:03:40|3123.03|3115.33|3121.54|3113.84|3123.03|3115.33|3121.54|3113.84|34
1644246230000|2022-02-07 15:03:50|3122.24|3114.54|3120.8|3113.1|3123.15|3115.45|3120.16|3112.46|40
1644246240000|2022-02-07 15:04:00|3120.87|3113.17|3121.41|3113.71|3121.89|3114.19|3120.36|3112.66|36
1644246250000|2022-02-07 15:04:10|3121.54|3113.84|3122.15|3114.45|3122.66|3114.96|3121.41|3113.71|37
1644246260000|2022-02-07 15:04:20|3121.79|3114.09|3123.12|3115.42|3123.12|3115.42|3121.72|3114.02|35
1644246270000|2022-02-07 15:04:30|3122.86|3115.16|3123.07|3115.37|3123.82|3116.12|3122.78|3115.08|37
1644246280000|2022-02-07 15:04:40|3123.18|3115.48|3124.73|3117.03|3124.78|3117.08|3123.08|3115.38|31
1644246290000|2022-02-07 15:04:50|3124.64|3116.94|3124.92|3117.22|3124.92|3117.22|3123.04|3115.34|39
1644246300000|2022-02-07 15:05:00|3124.91|3117.21|3124.62|3116.92|3125|3117.3|3124.48|3116.78|32
1644246310000|2022-02-07 15:05:10|3124.63|3116.93|3124.84|3117.14|3125.44|3117.74|3124.42|3116.72|32
1644246320000|2022-02-07 15:05:20|3124.9|3117.2|3126.44|3118.74|3127.32|3119.62|3124.9|3117.2|32
1644246330000|2022-02-07 15:05:30|3126.58|3118.88|3126.61|3118.91|3127.18|3119.48|3126.11|3118.41|32
1644246340000|2022-02-07 15:05:40|3126.63|3118.93|3127.32|3119.62|3127.47|3119.77|3125.47|3117.77|38
1644246350000|2022-02-07 15:05:50|3127.3|3119.6|3129.43|3121.73|3129.43|3121.73|3126.73|3119.03|35
1644246360000|2022-02-07 15:06:00|3129.53|3121.83|3129.39|3121.69|3130.56|3122.86|3128.98|3121.28|34
1644246370000|2022-02-07 15:06:10|3129.38|3121.68|3129.06|3121.36|3129.8|3122.1|3128.74|3121.04|36
1644246380000|2022-02-07 15:06:20|3129.01|3121.31|3129.4|3121.7|3130.06|3122.36|3128.74|3121.04|28
1644246390000|2022-02-07 15:06:30|3129.41|3121.71|3128.97|3121.27|3129.95|3122.25|3128.97|3121.27|23
1644246400000|2022-02-07 15:06:40|3129.44|3121.74|3129.64|3121.94|3129.93|3122.23|3128.97|3121.27|27
1644246410000|2022-02-07 15:06:50|3129.26|3121.56|3129.23|3121.53|3129.8|3122.1|3129.19|3121.49|20
1644246420000|2022-02-07 15:07:00|3129.63|3121.93|3130.72|3123.02|3130.73|3123.03|3129.23|3121.53|26
1644246430000|2022-02-07 15:07:10|3130.73|3123.03|3129.37|3121.67|3131.06|3123.36|3129.34|3121.64|29
1644246440000|2022-02-07 15:07:20|3129.35|3121.65|3128.62|3120.92|3129.57|3121.87|3127.37|3119.67|34
1644246450000|2022-02-07 15:07:30|3128.55|3120.85|3127.92|3120.22|3128.87|3121.17|3127.84|3120.14|38
1644246460000|2022-02-07 15:07:40|3127.91|3120.21|3127.77|3120.07|3127.91|3120.21|3126.81|3119.11|36
1644246470000|2022-02-07 15:07:50|3127.73|3120.03|3127.97|3120.27|3128.25|3120.55|3127.49|3119.79|37
1644246480000|2022-02-07 15:08:00|3128.07|3120.37|3126.81|3119.11|3128.07|3120.37|3126.53|3118.83|38
1644246490000|2022-02-07 15:08:10|3126.5|3118.8|3127.31|3119.61|3127.58|3119.88|3126.5|3118.8|31
1644246500000|2022-02-07 15:08:20|3127.1|3119.4|3128.71|3121.01|3128.73|3121.03|3126.36|3118.66|38
1644246510000|2022-02-07 15:08:30|3128.64|3120.94|3128.56|3120.86|3129|3121.3|3128.27|3120.57|34
1644246520000|2022-02-07 15:08:40|3128.55|3120.85|3128.42|3120.72|3128.68|3120.98|3128.31|3120.61|21
1644246530000|2022-02-07 15:08:50|3128.25|3120.55|3128.57|3120.87|3128.66|3120.96|3127.84|3120.14|34
1644246540000|2022-02-07 15:09:00|3128.09|3120.39|3127.9|3120.2|3128.45|3120.75|3127.65|3119.95|37
1644246550000|2022-02-07 15:09:10|3127.75|3120.05|3126.89|3119.19|3127.75|3120.05|3126.87|3119.17|35
1644246560000|2022-02-07 15:09:20|3126.92|3119.22|3126.34|3118.64|3127.22|3119.52|3126.08|3118.38|34
1644246570000|2022-02-07 15:09:30|3126.07|3118.37|3127.48|3119.78|3127.68|3119.98|3126.07|3118.37|37
1644246580000|2022-02-07 15:09:40|3127.47|3119.77|3126.68|3118.98|3127.64|3119.94|3126.68|3118.98|38
1644246590000|2022-02-07 15:09:50|3126.59|3118.89|3127.51|3119.81|3127.51|3119.81|3126.58|3118.88|36
1644246600000|2022-02-07 15:10:00|3127.5|3119.8|3130.73|3123.03|3130.73|3123.03|3127.5|3119.8|27
1644246610000|2022-02-07 15:10:10|3130.54|3122.84|3129.37|3121.67|3130.71|3123.01|3128.1|3120.4|37
1644246620000|2022-02-07 15:10:20|3129.83|3122.13|3130.11|3122.41|3130.77|3123.07|3129.12|3121.42|35
1644246630000|2022-02-07 15:10:30|3130.21|3122.51|3130.58|3122.88|3130.98|3123.28|3129.84|3122.14|35
1644246640000|2022-02-07 15:10:40|3130.72|3123.02|3131.51|3123.81|3131.51|3123.81|3130.72|3123.02|35
1644246650000|2022-02-07 15:10:50|3131.43|3123.73|3131.44|3123.74|3131.82|3124.12|3131.24|3123.54|35
1644246660000|2022-02-07 15:11:00|3131.2|3123.5|3130.85|3123.15|3131.32|3123.62|3129.06|3121.36|37
1644246670000|2022-02-07 15:11:10|3131.08|3123.38|3130.1|3122.4|3131.59|3123.89|3130.07|3122.37|37
1644246680000|2022-02-07 15:11:20|3130.01|3122.31|3126.62|3118.92|3130.73|3123.03|3126.62|3118.92|39
1644246690000|2022-02-07 15:11:30|3126.56|3118.86|3126.74|3119.04|3127.29|3119.59|3125.06|3117.36|40
1644246700000|2022-02-07 15:11:40|3126.67|3118.97|3126.41|3118.71|3126.95|3119.25|3126.04|3118.34|40
1644246710000|2022-02-07 15:11:50|3126.54|3118.84|3126.82|3119.12|3127.48|3119.78|3126.51|3118.81|38
1644246720000|2022-02-07 15:12:00|3126.89|3119.19|3126.32|3118.62|3127.13|3119.43|3126.27|3118.57|36
1644246730000|2022-02-07 15:12:10|3126.43|3118.73|3125.36|3117.66|3126.43|3118.73|3125.32|3117.62|36
1644246740000|2022-02-07 15:12:20|3125.25|3117.55|3124.53|3116.83|3125.27|3117.57|3123.27|3115.57|35
1644246750000|2022-02-07 15:12:30|3124.5|3116.8|3123.4|3115.7|3124.68|3116.98|3123.4|3115.7|29
1644246760000|2022-02-07 15:12:40|3123.57|3115.87|3123.97|3116.27|3124.53|3116.83|3123.31|3115.61|32
1644246770000|2022-02-07 15:12:50|3123.96|3116.26|3123.64|3115.94|3124.28|3116.58|3123.47|3115.77|33
1644246780000|2022-02-07 15:13:00|3123.66|3115.96|3122.75|3115.05|3124.1|3116.4|3122.7|3115|31
1644246790000|2022-02-07 15:13:10|3122.88|3115.18|3121.12|3113.42|3122.88|3115.18|3121.08|3113.38|34
1644246800000|2022-02-07 15:13:20|3120.94|3113.24|3119.46|3111.76|3120.94|3113.24|3119.18|3111.48|37
1644246810000|2022-02-07 15:13:30|3119.53|3111.83|3117.87|3110.17|3119.53|3111.83|3117.78|3110.08|40
1644246820000|2022-02-07 15:13:40|3117.8|3110.1|3117.76|3110.06|3118.46|3110.76|3117.27|3109.57|30
1644246830000|2022-02-07 15:13:50|3118.43|3110.73|3118.52|3110.82|3119.23|3111.53|3117.67|3109.97|37
1644246840000|2022-02-07 15:14:00|3118.22|3110.52|3117.16|3109.46|3118.81|3111.11|3116.25|3108.55|38
1644246850000|2022-02-07 15:14:10|3117.07|3109.37|3117.37|3109.67|3118.33|3110.63|3116.76|3109.06|37
1644246860000|2022-02-07 15:14:20|3117.39|3109.69|3116.62|3108.92|3117.49|3109.79|3116.54|3108.84|39
1644246870000|2022-02-07 15:14:30|3116.97|3109.27|3117.17|3109.47|3117.18|3109.48|3116.47|3108.77|38
1644246880000|2022-02-07 15:14:40|3117.16|3109.46|3116.59|3108.89|3117.23|3109.53|3116.54|3108.84|33
1644246890000|2022-02-07 15:14:50|3116.62|3108.92|3116.37|3108.67|3117.28|3109.58|3116.22|3108.52|31
1644246900000|2022-02-07 15:15:00|3116.73|3109.03|3119.01|3111.31|3119.01|3111.31|3116.42|3108.72|30
1644246910000|2022-02-07 15:15:10|3119.24|3111.54|3117.56|3109.86|3119.24|3111.54|3117.46|3109.76|37
1644246920000|2022-02-07 15:15:20|3117.19|3109.49|3116.58|3108.88|3117.19|3109.49|3116.43|3108.73|30
1644246930000|2022-02-07 15:15:30|3116.55|3108.85|3115.73|3108.03|3116.55|3108.85|3115.73|3108.03|25
1644246940000|2022-02-07 15:15:40|3115.72|3108.02|3115.26|3107.56|3115.94|3108.24|3115.26|3107.56|27
1644246950000|2022-02-07 15:15:50|3114.7|3107|3115.57|3107.87|3116.13|3108.43|3114.67|3106.97|27
1644246960000|2022-02-07 15:16:00|3115.59|3107.89|3114.33|3106.63|3115.59|3107.89|3114.33|3106.63|14
1644246970000|2022-02-07 15:16:10|3115.21|3107.51|3114.78|3107.08|3115.79|3108.09|3114.78|3107.08|32
1644246980000|2022-02-07 15:16:20|3114.8|3107.1|3114.85|3107.15|3115.05|3107.35|3114.8|3107.1|15
1644246990000|2022-02-07 15:16:30|3114.78|3107.08|3115.64|3107.94|3115.71|3108.01|3114.51|3106.81|29
1644247000000|2022-02-07 15:16:40|3115.63|3107.93|3115.6|3107.9|3116.04|3108.34|3115.58|3107.88|25
1644247010000|2022-02-07 15:16:50|3116|3108.3|3117.67|3109.97|3117.7|3110|3115.51|3107.81|38
1644247020000|2022-02-07 15:17:00|3117.3|3109.6|3117.26|3109.56|3117.38|3109.68|3116.63|3108.93|26
1644247030000|2022-02-07 15:17:10|3117.04|3109.34|3116.68|3108.98|3117.37|3109.67|3116.5|3108.8|31
1644247040000|2022-02-07 15:17:20|3116.46|3108.76|3116.16|3108.46|3116.46|3108.76|3115.61|3107.91|33
1644247050000|2022-02-07 15:17:30|3115.81|3108.11|3115.98|3108.28|3116.6|3108.9|3115|3107.3|37
1644247060000|2022-02-07 15:17:40|3115.92|3108.22|3114.72|3107.02|3116.14|3108.44|3114.61|3106.91|33
1644247070000|2022-02-07 15:17:50|3114.71|3107.01|3112.51|3104.81|3114.71|3107.01|3112.51|3104.81|38
1644247080000|2022-02-07 15:18:00|3112.45|3104.75|3112.45|3104.75|3112.48|3104.78|3111.77|3104.07|34
1644247090000|2022-02-07 15:18:10|3112.49|3104.79|3108.96|3101.26|3112.49|3104.79|3107.96|3100.26|38
1644247100000|2022-02-07 15:18:20|3108.89|3101.19|3107.68|3099.98|3108.89|3101.19|3107.49|3099.79|36
1644247110000|2022-02-07 15:18:30|3107.58|3099.88|3108.31|3100.61|3108.45|3100.75|3106.55|3098.85|37
1644247120000|2022-02-07 15:18:40|3108.26|3100.56|3109.31|3101.61|3110.89|3103.19|3108.26|3100.56|38
1644247130000|2022-02-07 15:18:50|3109.34|3101.64|3110.18|3102.48|3110.29|3102.59|3108.78|3101.08|32
1644247140000|2022-02-07 15:19:00|3109.78|3102.08|3109.3|3101.6|3111.72|3104.02|3108.38|3100.68|40
1644247150000|2022-02-07 15:19:10|3109.18|3101.48|3107.42|3099.72|3109.85|3102.15|3107.34|3099.64|37
1644247160000|2022-02-07 15:19:20|3107.31|3099.61|3106.68|3098.98|3107.31|3099.61|3106.53|3098.83|38
1644247170000|2022-02-07 15:19:30|3106.67|3098.97|3107.61|3099.91|3107.63|3099.93|3106.63|3098.93|38
1644247180000|2022-02-07 15:19:40|3107.52|3099.82|3106.7|3099|3107.71|3100.01|3106.67|3098.97|40
1644247190000|2022-02-07 15:19:50|3106.47|3098.77|3105.23|3097.53|3106.53|3098.83|3104.98|3097.28|32
1644247200000|2022-02-07 15:20:00|3105.2|3097.5|3103.97|3096.27|3106.06|3098.36|3103.96|3096.26|35
1644247210000|2022-02-07 15:20:10|3103.92|3096.22|3101.04|3093.34|3103.94|3096.24|3101.04|3093.34|38
1644247220000|2022-02-07 15:20:20|3101.53|3093.83|3103.33|3095.63|3103.77|3096.07|3101.53|3093.83|35
1644247230000|2022-02-07 15:20:30|3103.54|3095.84|3106.29|3098.59|3106.29|3098.59|3103.1|3095.4|37
1644247240000|2022-02-07 15:20:40|3105.52|3097.82|3101.64|3093.94|3105.94|3098.24|3101.06|3093.36|38
1644247250000|2022-02-07 15:20:50|3101.33|3093.63|3104.12|3096.42|3104.46|3096.76|3101.33|3093.63|39
1644247260000|2022-02-07 15:21:00|3103.67|3095.97|3105.61|3097.91|3105.82|3098.12|3103.1|3095.4|38
1644247270000|2022-02-07 15:21:10|3105.37|3097.67|3105.64|3097.94|3106|3098.3|3104.43|3096.73|39
1644247280000|2022-02-07 15:21:20|3105.62|3097.92|3107.93|3100.23|3107.99|3100.29|3105.62|3097.92|40
1644247290000|2022-02-07 15:21:30|3107.98|3100.28|3107.37|3099.67|3108.12|3100.42|3106.95|3099.25|30
1644247300000|2022-02-07 15:21:40|3107.33|3099.63|3107.33|3099.63|3107.66|3099.96|3106.47|3098.77|34
1644247310000|2022-02-07 15:21:50|3107.42|3099.72|3107.77|3100.07|3108.2|3100.5|3106.88|3099.18|35
1644247320000|2022-02-07 15:22:00|3107.63|3099.93|3106.84|3099.14|3108.44|3100.74|3105.79|3098.09|39
1644247330000|2022-02-07 15:22:10|3106.81|3099.11|3106.26|3098.56|3106.97|3099.27|3105.91|3098.21|35
1644247340000|2022-02-07 15:22:20|3106.25|3098.55|3108.09|3100.39|3108.09|3100.39|3106.25|3098.55|37
1644247350000|2022-02-07 15:22:30|3108.52|3100.82|3108.54|3100.84|3109.38|3101.68|3107.48|3099.78|35
1644247360000|2022-02-07 15:22:40|3108.38|3100.68|3108.62|3100.92|3110.44|3102.74|3107.88|3100.18|39
1644247370000|2022-02-07 15:22:50|3108.37|3100.67|3108.3|3100.6|3108.69|3100.99|3108.16|3100.46|32
1644247380000|2022-02-07 15:23:00|3108.55|3100.85|3109.64|3101.94|3109.88|3102.18|3108.27|3100.57|38
1644247390000|2022-02-07 15:23:10|3109.67|3101.97|3111.28|3103.58|3111.28|3103.58|3109.2|3101.5|37
1644247400000|2022-02-07 15:23:20|3111.61|3103.91|3113.25|3105.55|3113.64|3105.94|3111.2|3103.5|36
1644247410000|2022-02-07 15:23:30|3113.29|3105.59|3111.85|3104.15|3113.35|3105.65|3111.6|3103.9|38
1644247420000|2022-02-07 15:23:40|3111.8|3104.1|3112.08|3104.38|3112.63|3104.93|3111.57|3103.87|35
1644247430000|2022-02-07 15:23:50|3112.16|3104.46|3112.62|3104.92|3113.05|3105.35|3111.93|3104.23|31
1644247440000|2022-02-07 15:24:00|3112.96|3105.26|3112.16|3104.46|3113.02|3105.32|3111.49|3103.79|32
1644247450000|2022-02-07 15:24:10|3112.15|3104.45|3113.74|3106.04|3114.23|3106.53|3112.15|3104.45|31
1644247460000|2022-02-07 15:24:20|3114.27|3106.57|3114.96|3107.26|3115.91|3108.21|3113.83|3106.13|37
1644247470000|2022-02-07 15:24:30|3114.94|3107.24|3115.34|3107.64|3116.47|3108.77|3114.94|3107.24|38
1644247480000|2022-02-07 15:24:40|3115.36|3107.66|3117.18|3109.48|3117.18|3109.48|3115.16|3107.46|33
1644247490000|2022-02-07 15:24:50|3117.52|3109.82|3116.59|3108.89|3117.85|3110.15|3116.59|3108.89|36
1644247500000|2022-02-07 15:25:00|3116.55|3108.85|3115.55|3107.85|3116.55|3108.85|3115.39|3107.69|35
1644247510000|2022-02-07 15:25:10|3115.88|3108.18|3116.29|3108.59|3117.43|3109.73|3115.88|3108.18|37
1644247520000|2022-02-07 15:25:20|3116.19|3108.49|3116.47|3108.77|3116.48|3108.78|3116.14|3108.44|32
1644247530000|2022-02-07 15:25:30|3116.6|3108.9|3117.4|3109.7|3118.34|3110.64|3116.21|3108.51|37
1644247540000|2022-02-07 15:25:40|3117.46|3109.76|3116.18|3108.48|3117.54|3109.84|3116.18|3108.48|34
1644247550000|2022-02-07 15:25:50|3116.32|3108.62|3115.95|3108.25|3116.37|3108.67|3115.54|3107.84|32
1644247560000|2022-02-07 15:26:00|3115.82|3108.12|3115.18|3107.48|3115.94|3108.24|3115.1|3107.4|32
1644247570000|2022-02-07 15:26:10|3115.42|3107.72|3114.99|3107.29|3115.74|3108.04|3114.83|3107.13|40
1644247580000|2022-02-07 15:26:20|3115.01|3107.31|3115.05|3107.35|3115.3|3107.6|3114.66|3106.96|29
1644247590000|2022-02-07 15:26:30|3115.18|3107.48|3116.86|3109.16|3117.11|3109.41|3114.89|3107.19|38
1644247600000|2022-02-07 15:26:40|3116.81|3109.11|3116.67|3108.97|3116.94|3109.24|3116.44|3108.74|33
1644247610000|2022-02-07 15:26:50|3116.53|3108.83|3116.34|3108.64|3116.61|3108.91|3115.68|3107.98|37
1644247620000|2022-02-07 15:27:00|3116.38|3108.68|3116.3|3108.6|3117.05|3109.35|3115.96|3108.26|37
1644247630000|2022-02-07 15:27:10|3116.36|3108.66|3118.01|3110.31|3118.29|3110.59|3116.26|3108.56|37
1644247640000|2022-02-07 15:27:20|3118.08|3110.38|3120.11|3112.41|3120.59|3112.89|3117.88|3110.18|35
1644247650000|2022-02-07 15:27:30|3120.2|3112.5|3120.04|3112.34|3120.34|3112.64|3119.69|3111.99|36
1644247660000|2022-02-07 15:27:40|3119.9|3112.2|3119.59|3111.89|3120.44|3112.74|3119.41|3111.71|37
1644247670000|2022-02-07 15:27:50|3119.21|3111.51|3119.51|3111.81|3119.85|3112.15|3118.39|3110.69|34
1644247680000|2022-02-07 15:28:00|3119.81|3112.11|3118.54|3110.84|3119.88|3112.18|3118.54|3110.84|34
1644247690000|2022-02-07 15:28:10|3119.07|3111.37|3119.88|3112.18|3119.95|3112.25|3118.53|3110.83|33
1644247700000|2022-02-07 15:28:20|3119.7|3112|3119.48|3111.78|3120.42|3112.72|3119.36|3111.66|30
1644247710000|2022-02-07 15:28:30|3119.34|3111.64|3119.6|3111.9|3119.63|3111.93|3119.11|3111.41|33
1644247720000|2022-02-07 15:28:40|3120.17|3112.47|3120.09|3112.39|3120.31|3112.61|3119.26|3111.56|34
1644247730000|2022-02-07 15:28:50|3120.18|3112.48|3121.74|3114.04|3122.2|3114.5|3120.18|3112.48|33
1644247740000|2022-02-07 15:29:00|3121.72|3114.02|3121.48|3113.78|3121.73|3114.03|3120.32|3112.62|39
1644247750000|2022-02-07 15:29:10|3121.51|3113.81|3120.07|3112.37|3121.51|3113.81|3120.07|3112.37|35
1644247760000|2022-02-07 15:29:20|3120|3112.3|3120.75|3113.05|3120.79|3113.09|3119.87|3112.17|39
1644247770000|2022-02-07 15:29:30|3120.7|3113|3120.56|3112.86|3121.27|3113.57|3120.2|3112.5|27
1644247780000|2022-02-07 15:29:40|3120.29|3112.59|3116.93|3109.23|3120.41|3112.71|3116.93|3109.23|36
1644247790000|2022-02-07 15:29:50|3116.55|3108.85|3113.54|3105.84|3116.55|3108.85|3112.46|3104.76|40
1644247800000|2022-02-07 15:30:00|3113.48|3105.78|3112.65|3104.95|3113.57|3105.87|3111.01|3103.31|38
1644247810000|2022-02-07 15:30:10|3112.16|3104.46|3110.62|3102.92|3112.49|3104.79|3110.12|3102.42|31
1644247820000|2022-02-07 15:30:20|3110.54|3102.84|3110.65|3102.95|3110.89|3103.19|3109.54|3101.84|39
1644247830000|2022-02-07 15:30:30|3110.67|3102.97|3110.57|3102.87|3111.23|3103.53|3110.29|3102.59|35
1644247840000|2022-02-07 15:30:40|3110.19|3102.49|3111.17|3103.47|3111.51|3103.81|3109.97|3102.27|34
1644247850000|2022-02-07 15:30:50|3111.22|3103.52|3112.7|3105|3112.87|3105.17|3111.12|3103.42|28
1644247860000|2022-02-07 15:31:00|3112.63|3104.93|3111.66|3103.96|3113.16|3105.46|3111.56|3103.86|37
1644247870000|2022-02-07 15:31:10|3111.62|3103.92|3111.29|3103.59|3112.38|3104.68|3111.23|3103.53|33
1644247880000|2022-02-07 15:31:20|3111.27|3103.57|3112.23|3104.53|3112.35|3104.65|3111.27|3103.57|31
1644247890000|2022-02-07 15:31:30|3111.97|3104.27|3112.37|3104.67|3112.85|3105.15|3111.76|3104.06|33
1644247900000|2022-02-07 15:31:40|3112.33|3104.63|3112.73|3105.03|3112.81|3105.11|3111.73|3104.03|35
1644247910000|2022-02-07 15:31:50|3112.76|3105.06|3113.27|3105.57|3113.65|3105.95|3112.76|3105.06|29
1644247920000|2022-02-07 15:32:00|3113.26|3105.56|3113.38|3105.68|3113.93|3106.23|3112.68|3104.98|36
1644247930000|2022-02-07 15:32:10|3113.35|3105.65|3113.63|3105.93|3113.63|3105.93|3113.11|3105.41|25
1644247940000|2022-02-07 15:32:20|3113.56|3105.86|3113.56|3105.86|3113.71|3106.01|3113.39|3105.69|28
1644247950000|2022-02-07 15:32:30|3113.53|3105.83|3114.07|3106.37|3115.55|3107.85|3113.41|3105.71|29
1644247960000|2022-02-07 15:32:40|3114.17|3106.47|3114.98|3107.28|3115.23|3107.53|3114.17|3106.47|34
1644247970000|2022-02-07 15:32:50|3115.22|3107.52|3118.01|3110.31|3118.01|3110.31|3115.18|3107.48|33
1644247980000|2022-02-07 15:33:00|3118.02|3110.32|3118.87|3111.17|3118.87|3111.17|3116.65|3108.95|38
1644247990000|2022-02-07 15:33:10|3119.28|3111.58|3118.7|3111|3121.88|3114.18|3118.57|3110.87|39
1644248000000|2022-02-07 15:33:20|3118.53|3110.83|3118.41|3110.71|3118.92|3111.22|3118.24|3110.54|37
1644248010000|2022-02-07 15:33:30|3118.46|3110.76|3118.34|3110.64|3118.62|3110.92|3118.14|3110.44|33
1644248020000|2022-02-07 15:33:40|3118.33|3110.63|3119.35|3111.65|3119.94|3112.24|3118.25|3110.55|32
1644248030000|2022-02-07 15:33:50|3119.29|3111.59|3119.04|3111.34|3119.59|3111.89|3118.96|3111.26|35
1644248040000|2022-02-07 15:34:00|3118.86|3111.16|3119.51|3111.81|3120.08|3112.38|3118.86|3111.16|33
1644248050000|2022-02-07 15:34:10|3119.42|3111.72|3120.99|3113.29|3121.26|3113.56|3119.33|3111.63|23
1644248060000|2022-02-07 15:34:20|3120.97|3113.27|3121.09|3113.39|3121.17|3113.47|3120.92|3113.22|25
1644248070000|2022-02-07 15:34:30|3120.79|3113.09|3124.08|3116.38|3124.17|3116.47|3120.74|3113.04|34
1644248080000|2022-02-07 15:34:40|3124.15|3116.45|3122.44|3114.74|3124.15|3116.45|3120.94|3113.24|39
1644248090000|2022-02-07 15:34:50|3122.68|3114.98|3123.17|3115.47|3123.52|3115.82|3122.25|3114.55|39
1644248100000|2022-02-07 15:35:00|3123.31|3115.61|3122.88|3115.18|3123.31|3115.61|3122.59|3114.89|36
1644248110000|2022-02-07 15:35:10|3122.87|3115.17|3121.83|3114.13|3123.24|3115.54|3121.73|3114.03|36
1644248120000|2022-02-07 15:35:20|3121.63|3113.93|3119.12|3111.42|3121.83|3114.13|3119.12|3111.42|39
1644248130000|2022-02-07 15:35:30|3119.23|3111.53|3118.82|3111.12|3119.41|3111.71|3117.98|3110.28|39
1644248140000|2022-02-07 15:35:40|3118.6|3110.9|3117.97|3110.27|3118.6|3110.9|3117.86|3110.16|38
1644248150000|2022-02-07 15:35:50|3117.88|3110.18|3118.23|3110.53|3119.33|3111.63|3117.87|3110.17|33
1644248160000|2022-02-07 15:36:00|3118.34|3110.64|3118.48|3110.78|3118.81|3111.11|3118.03|3110.33|37
1644248170000|2022-02-07 15:36:10|3118.78|3111.08|3119.08|3111.38|3119.08|3111.38|3118.36|3110.66|36
1644248180000|2022-02-07 15:36:20|3118.79|3111.09|3120.06|3112.36|3121.54|3113.84|3118.74|3111.04|38
1644248190000|2022-02-07 15:36:30|3119.82|3112.12|3122.78|3115.08|3122.99|3115.29|3119.77|3112.07|38
1644248200000|2022-02-07 15:36:40|3122.77|3115.07|3124.96|3117.26|3124.96|3117.26|3122.75|3115.05|39
1644248210000|2022-02-07 15:36:50|3125.46|3117.76|3123.55|3115.85|3127.45|3119.75|3123.55|3115.85|40
1644248220000|2022-02-07 15:37:00|3123.62|3115.92|3125.67|3117.97|3127.21|3119.51|3123.32|3115.62|40
1644248230000|2022-02-07 15:37:10|3125.99|3118.29|3126.53|3118.83|3127.51|3119.81|3125.73|3118.03|39
1644248240000|2022-02-07 15:37:20|3126.7|3119|3128.58|3120.88|3128.58|3120.88|3126.37|3118.67|35
1644248250000|2022-02-07 15:37:30|3128.68|3120.98|3129.06|3121.36|3129.83|3122.13|3127.85|3120.15|34
1644248260000|2022-02-07 15:37:40|3128.19|3120.49|3126.34|3118.64|3128.96|3121.26|3126.34|3118.64|37
1644248270000|2022-02-07 15:37:50|3126.26|3118.56|3126.26|3118.56|3128|3120.3|3126.22|3118.52|33
1644248280000|2022-02-07 15:38:00|3126.53|3118.83|3126.58|3118.88|3127.07|3119.37|3125.21|3117.51|34
1644248290000|2022-02-07 15:38:10|3126.57|3118.87|3127.16|3119.46|3127.22|3119.52|3125.8|3118.1|31
1644248300000|2022-02-07 15:38:20|3127.1|3119.4|3126.31|3118.61|3127.1|3119.4|3124.49|3116.79|32
1644248310000|2022-02-07 15:38:30|3125.65|3117.95|3125.97|3118.27|3126.3|3118.6|3125.5|3117.8|37
1644248320000|2022-02-07 15:38:40|3125.91|3118.21|3126.6|3118.9|3126.6|3118.9|3125.15|3117.45|36
1644248330000|2022-02-07 15:38:50|3126.92|3119.22|3127.19|3119.49|3127.72|3120.02|3126.82|3119.12|37
1644248340000|2022-02-07 15:39:00|3127.15|3119.45|3123.68|3115.98|3127.54|3119.84|3123.02|3115.32|34
1644248350000|2022-02-07 15:39:10|3123.5|3115.8|3122.87|3115.17|3124.5|3116.8|3122.05|3114.35|38
1644248360000|2022-02-07 15:39:20|3123.15|3115.45|3123.38|3115.68|3124.61|3116.91|3122.51|3114.81|37
1644248370000|2022-02-07 15:39:30|3123.58|3115.88|3123.02|3115.32|3124.18|3116.48|3121.85|3114.15|39
1644248380000|2022-02-07 15:39:40|3123.28|3115.58|3123.6|3115.9|3123.96|3116.26|3122.76|3115.06|38
1644248390000|2022-02-07 15:39:50|3123.58|3115.88|3124.53|3116.83|3124.53|3116.83|3123.41|3115.71|33
1644248400000|2022-02-07 15:40:00|3124.73|3117.03|3126.48|3118.78|3126.91|3119.21|3124.73|3117.03|37
1644248410000|2022-02-07 15:40:10|3126.38|3118.68|3126.75|3119.05|3127.51|3119.81|3125.43|3117.73|40
1644248420000|2022-02-07 15:40:20|3126.28|3118.58|3123.93|3116.23|3126.28|3118.58|3122.27|3114.57|37
1644248430000|2022-02-07 15:40:30|3124.11|3116.41|3122.73|3115.03|3125.23|3117.53|3122.65|3114.95|38
1644248440000|2022-02-07 15:40:40|3122.98|3115.28|3122.75|3115.05|3123.63|3115.93|3122.23|3114.53|37
1644248450000|2022-02-07 15:40:50|3122.1|3114.4|3121.97|3114.27|3122.93|3115.23|3121.31|3113.61|38
1644248460000|2022-02-07 15:41:00|3122.04|3114.34|3118.77|3111.07|3122.18|3114.48|3115.96|3108.26|39
1644248470000|2022-02-07 15:41:10|3118.82|3111.12|3118.26|3110.56|3119.5|3111.8|3117.6|3109.9|39
1644248480000|2022-02-07 15:41:20|3118.36|3110.66|3119.7|3112|3119.82|3112.12|3118.36|3110.66|38
1644248490000|2022-02-07 15:41:30|3119.37|3111.67|3117.83|3110.13|3120.14|3112.44|3117.74|3110.04|35
1644248500000|2022-02-07 15:41:40|3117.65|3109.95|3119.89|3112.19|3119.89|3112.19|3117.65|3109.95|39
1644248510000|2022-02-07 15:41:50|3119.86|3112.16|3119.21|3111.51|3119.91|3112.21|3118.43|3110.73|40
1644248520000|2022-02-07 15:42:00|3119.66|3111.96|3119.83|3112.13|3119.87|3112.17|3118.22|3110.52|39
1644248530000|2022-02-07 15:42:10|3119.75|3112.05|3120.52|3112.82|3120.53|3112.83|3119.33|3111.63|37
1644248540000|2022-02-07 15:42:20|3120.87|3113.17|3120.93|3113.23|3121.27|3113.57|3120.52|3112.82|36
1644248550000|2022-02-07 15:42:30|3120.96|3113.26|3120.15|3112.45|3121.25|3113.55|3120.15|3112.45|37
1644248560000|2022-02-07 15:42:40|3120.12|3112.42|3120.35|3112.65|3120.92|3113.22|3120.11|3112.41|32
1644248570000|2022-02-07 15:42:50|3120.43|3112.73|3120.57|3112.87|3120.87|3113.17|3119.86|3112.16|35
1644248580000|2022-02-07 15:43:00|3120.55|3112.85|3119.6|3111.9|3120.55|3112.85|3118.82|3111.12|38
1644248590000|2022-02-07 15:43:10|3119.79|3112.09|3121.61|3113.91|3121.65|3113.95|3119.68|3111.98|33
1644248600000|2022-02-07 15:43:20|3121.46|3113.76|3120.88|3113.18|3122.06|3114.36|3120.53|3112.83|33
1644248610000|2022-02-07 15:43:30|3120.8|3113.1|3120.29|3112.59|3121.22|3113.52|3119.47|3111.77|39
1644248620000|2022-02-07 15:43:40|3120.3|3112.6|3120.36|3112.66|3120.46|3112.76|3119.61|3111.91|32
1644248630000|2022-02-07 15:43:50|3120.19|3112.49|3119.9|3112.2|3120.88|3113.18|3119.81|3112.11|34
1644248640000|2022-02-07 15:44:00|3119.85|3112.15|3119.25|3111.55|3120.44|3112.74|3119.25|3111.55|27
1644248650000|2022-02-07 15:44:10|3119.18|3111.48|3116.15|3108.45|3119.48|3111.78|3115.6|3107.9|26
1644248660000|2022-02-07 15:44:20|3115.98|3108.28|3116.76|3109.06|3116.88|3109.18|3115.98|3108.28|35
1644248670000|2022-02-07 15:44:30|3116.66|3108.96|3116.76|3109.06|3117.35|3109.65|3116.46|3108.76|37
1644248680000|2022-02-07 15:44:40|3116.91|3109.21|3119.11|3111.41|3119.11|3111.41|3116.31|3108.61|35
1644248690000|2022-02-07 15:44:50|3119.15|3111.45|3120.3|3112.6|3120.5|3112.8|3118.76|3111.06|37
1644248700000|2022-02-07 15:45:00|3120.31|3112.61|3121.58|3113.88|3122.3|3114.6|3120.18|3112.48|40
1644248710000|2022-02-07 15:45:10|3121.5|3113.8|3121.41|3113.71|3121.83|3114.13|3120.6|3112.9|36
1644248720000|2022-02-07 15:45:20|3121.68|3113.98|3122.96|3115.26|3123.45|3115.75|3121.46|3113.76|35
1644248730000|2022-02-07 15:45:30|3123.01|3115.31|3121.79|3114.09|3123.01|3115.31|3121.56|3113.86|33
1644248740000|2022-02-07 15:45:40|3121.92|3114.22|3121.95|3114.25|3122.93|3115.23|3121.86|3114.16|37
1644248750000|2022-02-07 15:45:50|3122.07|3114.37|3123.09|3115.39|3123.41|3115.71|3122.07|3114.37|28
1644248760000|2022-02-07 15:46:00|3123.68|3115.98|3123.31|3115.61|3123.68|3115.98|3122.18|3114.48|38
1644248770000|2022-02-07 15:46:10|3123.72|3116.02|3124.36|3116.66|3124.93|3117.23|3123.23|3115.53|37
1644248780000|2022-02-07 15:46:20|3124.71|3117.01|3124.86|3117.16|3125.42|3117.72|3124.32|3116.62|34
1644248790000|2022-02-07 15:46:30|3125|3117.3|3125.77|3118.07|3126.17|3118.47|3124.93|3117.23|35
1644248800000|2022-02-07 15:46:40|3125.51|3117.81|3123|3115.3|3125.74|3118.04|3122.94|3115.24|36
1644248810000|2022-02-07 15:46:50|3123.01|3115.31|3123.81|3116.11|3124.45|3116.75|3122.65|3114.95|39
1644248820000|2022-02-07 15:47:00|3123.83|3116.13|3124.41|3116.71|3124.83|3117.13|3123.3|3115.6|38
1644248830000|2022-02-07 15:47:10|3124.5|3116.8|3124.05|3116.35|3126.14|3118.44|3123.86|3116.16|37
1644248840000|2022-02-07 15:47:20|3124.04|3116.34|3125.04|3117.34|3125.48|3117.78|3123.89|3116.19|35
1644248850000|2022-02-07 15:47:30|3125.31|3117.61|3123.82|3116.12|3125.31|3117.61|3123.36|3115.66|35
1644248860000|2022-02-07 15:47:40|3123.98|3116.28|3124.09|3116.39|3125|3117.3|3123.92|3116.22|33
1644248870000|2022-02-07 15:47:50|3124.03|3116.33|3124.36|3116.66|3124.84|3117.14|3123.95|3116.25|32
1644248880000|2022-02-07 15:48:00|3124.33|3116.63|3122.87|3115.17|3124.33|3116.63|3121.91|3114.21|34
1644248890000|2022-02-07 15:48:10|3122.72|3115.02|3122.01|3114.31|3122.72|3115.02|3121.86|3114.16|34
1644248900000|2022-02-07 15:48:20|3122.2|3114.5|3121.92|3114.22|3122.93|3115.23|3121.85|3114.15|33
1644248910000|2022-02-07 15:48:30|3121.87|3114.17|3122.66|3114.96|3122.9|3115.2|3121.87|3114.17|36
1644248920000|2022-02-07 15:48:40|3122.56|3114.86|3121.02|3113.32|3122.56|3114.86|3120.75|3113.05|37
1644248930000|2022-02-07 15:48:50|3121.05|3113.35|3120.84|3113.14|3121.29|3113.59|3120.84|3113.14|32
1644248940000|2022-02-07 15:49:00|3120|3112.3|3120.43|3112.73|3120.98|3113.28|3119.96|3112.26|35
1644248950000|2022-02-07 15:49:10|3120.53|3112.83|3120.47|3112.77|3121.21|3113.51|3119.5|3111.8|34
1644248960000|2022-02-07 15:49:20|3120.42|3112.72|3121.2|3113.5|3121.62|3113.92|3119.6|3111.9|34
1644248970000|2022-02-07 15:49:30|3121.23|3113.53|3121.06|3113.36|3121.89|3114.19|3120.97|3113.27|38
1644248980000|2022-02-07 15:49:40|3121.01|3113.31|3120.46|3112.76|3121.27|3113.57|3120.46|3112.76|37
1644248990000|2022-02-07 15:49:50|3120.52|3112.82|3120.75|3113.05|3121.16|3113.46|3120.34|3112.64|35
1644249000000|2022-02-07 15:50:00|3120.7|3113|3121.28|3113.58|3121.28|3113.58|3120.59|3112.89|25
1644249010000|2022-02-07 15:50:10|3121.29|3113.59|3123.8|3116.1|3124.03|3116.33|3121.13|3113.43|34
1644249020000|2022-02-07 15:50:20|3123.76|3116.06|3124.19|3116.49|3124.67|3116.97|3123.34|3115.64|36
1644249030000|2022-02-07 15:50:30|3124.17|3116.47|3124.55|3116.85|3124.71|3117.01|3124.12|3116.42|33
1644249040000|2022-02-07 15:50:40|3124.76|3117.06|3124.41|3116.71|3124.77|3117.07|3123.72|3116.02|39
1644249050000|2022-02-07 15:50:50|3124.35|3116.65|3124.1|3116.4|3124.88|3117.18|3123.92|3116.22|33
1644249060000|2022-02-07 15:51:00|3124|3116.3|3122.4|3114.7|3124.56|3116.86|3122.17|3114.47|34
1644249070000|2022-02-07 15:51:10|3122.7|3115|3123.93|3116.23|3124.03|3116.33|3121.95|3114.25|38
1644249080000|2022-02-07 15:51:20|3123.98|3116.28|3125.93|3118.23|3126.17|3118.47|3123.53|3115.83|38
1644249090000|2022-02-07 15:51:30|3126.67|3118.97|3126.46|3118.76|3126.77|3119.07|3125.8|3118.1|33
1644249100000|2022-02-07 15:51:40|3126.06|3118.36|3126.55|3118.85|3126.55|3118.85|3125.47|3117.77|36
1644249110000|2022-02-07 15:51:50|3125.47|3117.77|3125.97|3118.27|3126.1|3118.4|3124.49|3116.79|35
1644249120000|2022-02-07 15:52:00|3126.04|3118.34|3128.96|3121.26|3129.07|3121.37|3125.88|3118.18|34
1644249130000|2022-02-07 15:52:10|3128.79|3121.09|3128.36|3120.66|3130.02|3122.32|3128.21|3120.51|36
1644249140000|2022-02-07 15:52:20|3128.87|3121.17|3128.1|3120.4|3129.04|3121.34|3126.23|3118.53|39
1644249150000|2022-02-07 15:52:30|3128|3120.3|3124.52|3116.82|3128.32|3120.62|3124.52|3116.82|35
1644249160000|2022-02-07 15:52:40|3124.59|3116.89|3123.42|3115.72|3125.19|3117.49|3122.91|3115.21|39
1644249170000|2022-02-07 15:52:50|3123.49|3115.79|3124.81|3117.11|3125.9|3118.2|3123.49|3115.79|34
1644249180000|2022-02-07 15:53:00|3125.23|3117.53|3123.76|3116.06|3126.12|3118.42|3123.76|3116.06|38
1644249190000|2022-02-07 15:53:10|3123.75|3116.05|3122.41|3114.71|3123.84|3116.14|3122.17|3114.47|39
1644249200000|2022-02-07 15:53:20|3122.7|3115|3122.68|3114.98|3122.85|3115.15|3122.25|3114.55|40
1644249210000|2022-02-07 15:53:30|3122.62|3114.92|3123.52|3115.82|3123.9|3116.2|3122.62|3114.92|32
1644249220000|2022-02-07 15:53:40|3124.29|3116.59|3123.41|3115.71|3125.86|3118.16|3123.41|3115.71|38
1644249230000|2022-02-07 15:53:50|3123.39|3115.69|3123.79|3116.09|3124.31|3116.61|3123.37|3115.67|37
1644249240000|2022-02-07 15:54:00|3123.74|3116.04|3122.41|3114.71|3123.74|3116.04|3122|3114.3|36
1644249250000|2022-02-07 15:54:10|3122.47|3114.77|3124.07|3116.37|3124.35|3116.65|3121.87|3114.17|36
1644249260000|2022-02-07 15:54:20|3123.99|3116.29|3124.37|3116.67|3124.66|3116.96|3123.85|3116.15|33
1644249270000|2022-02-07 15:54:30|3124.39|3116.69|3123.77|3116.07|3124.46|3116.76|3122.91|3115.21|36
1644249280000|2022-02-07 15:54:40|3123.79|3116.09|3123.49|3115.79|3124.34|3116.64|3122.86|3115.16|35
1644249290000|2022-02-07 15:54:50|3123.34|3115.64|3122.5|3114.8|3123.6|3115.9|3122.37|3114.67|38
1644249300000|2022-02-07 15:55:00|3122.49|3114.79|3122.61|3114.91|3122.88|3115.18|3121.33|3113.63|39
1644249310000|2022-02-07 15:55:10|3122.47|3114.77|3122.29|3114.59|3122.97|3115.27|3122.07|3114.37|33
1644249320000|2022-02-07 15:55:20|3122.19|3114.49|3122.91|3115.21|3122.96|3115.26|3121.98|3114.28|34
1644249330000|2022-02-07 15:55:30|3122.88|3115.18|3125.93|3118.23|3126.04|3118.34|3122.76|3115.06|37
1644249340000|2022-02-07 15:55:40|3125.88|3118.18|3125.73|3118.03|3125.88|3118.18|3124.95|3117.25|34
1644249350000|2022-02-07 15:55:50|3124.61|3116.91|3124.72|3117.02|3125.81|3118.11|3123.45|3115.75|36
1644249360000|2022-02-07 15:56:00|3124.93|3117.23|3125.85|3118.15|3126.16|3118.46|3124.93|3117.23|34
1644249370000|2022-02-07 15:56:10|3125.71|3118.01|3126.51|3118.81|3128.64|3120.94|3125.71|3118.01|38
1644249380000|2022-02-07 15:56:20|3126.44|3118.74|3127.97|3120.27|3128.16|3120.46|3126.24|3118.54|39
1644249390000|2022-02-07 15:56:30|3127.83|3120.13|3128.02|3120.32|3128.15|3120.45|3127.36|3119.66|38
1644249400000|2022-02-07 15:56:40|3127.86|3120.16|3128.05|3120.35|3128.17|3120.47|3127.41|3119.71|34
1644249410000|2022-02-07 15:56:50|3128.02|3120.32|3127.1|3119.4|3129.82|3122.12|3127.1|3119.4|37
1644249420000|2022-02-07 15:57:00|3127.09|3119.39|3127.14|3119.44|3127.75|3120.05|3127.09|3119.39|33
1644249430000|2022-02-07 15:57:10|3127.16|3119.46|3127.94|3120.24|3128.14|3120.44|3126.94|3119.24|34
1644249440000|2022-02-07 15:57:20|3127.6|3119.9|3130.7|3123|3130.79|3123.09|3127.6|3119.9|37
1644249450000|2022-02-07 15:57:30|3130.71|3123.01|3131.25|3123.55|3131.71|3124.01|3130.64|3122.94|38
1644249460000|2022-02-07 15:57:40|3131.16|3123.46|3130.48|3122.78|3131.41|3123.71|3130.33|3122.63|36
1644249470000|2022-02-07 15:57:50|3130.59|3122.89|3131|3123.3|3131.41|3123.71|3130.07|3122.37|34
1644249480000|2022-02-07 15:58:00|3131.04|3123.34|3131.19|3123.49|3131.71|3124.01|3130.39|3122.69|38
1644249490000|2022-02-07 15:58:10|3131.2|3123.5|3131.57|3123.87|3132.69|3124.99|3131.19|3123.49|38
1644249500000|2022-02-07 15:58:20|3131.82|3124.12|3131.43|3123.73|3132.64|3124.94|3131.27|3123.57|39
1644249510000|2022-02-07 15:58:30|3131.38|3123.68|3131.6|3123.9|3132.58|3124.88|3130.91|3123.21|38
1644249520000|2022-02-07 15:58:40|3132.69|3124.99|3131.07|3123.37|3132.69|3124.99|3131.07|3123.37|35
1644249530000|2022-02-07 15:58:50|3131.54|3123.84|3132.14|3124.44|3132.14|3124.44|3131.29|3123.59|37
1644249540000|2022-02-07 15:59:00|3132.16|3124.46|3131.62|3123.92|3132.42|3124.72|3131.15|3123.45|35
1644249550000|2022-02-07 15:59:10|3131.59|3123.89|3132.11|3124.41|3132.57|3124.87|3131.28|3123.58|35
1644249560000|2022-02-07 15:59:20|3132.23|3124.53|3133.13|3125.43|3133.15|3125.45|3132.21|3124.51|36
1644249570000|2022-02-07 15:59:30|3132.98|3125.28|3132.91|3125.21|3133.11|3125.41|3131.99|3124.29|35
1644249580000|2022-02-07 15:59:40|3132.93|3125.23|3132.13|3124.43|3133.64|3125.94|3131.91|3124.21|38
1644249590000|2022-02-07 15:59:50|3132.3|3124.6|3130.63|3122.93|3132.34|3124.64|3129.97|3122.27|34
1644249600000|2022-02-07 16:00:00|3130.55|3122.85|3129.95|3122.25|3130.59|3122.89|3129.62|3121.92|39
1644249610000|2022-02-07 16:00:10|3130.02|3122.32|3129.55|3121.85|3130.11|3122.41|3128.87|3121.17|37
1644249620000|2022-02-07 16:00:20|3129.39|3121.69|3130.21|3122.51|3130.68|3122.98|3128.89|3121.19|36
1644249630000|2022-02-07 16:00:30|3129.77|3122.07|3128.9|3121.2|3129.81|3122.11|3128.56|3120.86|36
1644249640000|2022-02-07 16:00:40|3128.89|3121.19|3129.83|3122.13|3129.98|3122.28|3128.82|3121.12|38
1644249650000|2022-02-07 16:00:50|3129.74|3122.04|3130.96|3123.26|3131.22|3123.52|3129.48|3121.78|33
1644249660000|2022-02-07 16:01:00|3131.33|3123.63|3131.82|3124.12|3133.1|3125.4|3131.13|3123.43|34
1644249670000|2022-02-07 16:01:10|3131.55|3123.85|3136.2|3128.5|3136.2|3128.5|3130.8|3123.1|33
1644249680000|2022-02-07 16:01:20|3136.65|3128.95|3135.95|3128.25|3140.12|3132.42|3135.95|3128.25|37
1644249690000|2022-02-07 16:01:30|3135.68|3127.98|3135.62|3127.92|3136.9|3129.2|3135.08|3127.38|35
1644249700000|2022-02-07 16:01:40|3135.82|3128.12|3138.5|3130.8|3138.5|3130.8|3134.68|3126.98|34
1644249710000|2022-02-07 16:01:50|3138.75|3131.05|3139.35|3131.65|3141.77|3134.07|3138.37|3130.67|40
1644249720000|2022-02-07 16:02:00|3139.29|3131.59|3138.17|3130.47|3139.88|3132.18|3137.85|3130.15|38
1644249730000|2022-02-07 16:02:10|3138.62|3130.92|3137.61|3129.91|3139.72|3132.02|3137.61|3129.91|38
1644249740000|2022-02-07 16:02:20|3137.74|3130.04|3137.72|3130.02|3138.63|3130.93|3136.51|3128.81|39
1644249750000|2022-02-07 16:02:30|3137.94|3130.24|3134.44|3126.74|3137.94|3130.24|3133.88|3126.18|40
1644249760000|2022-02-07 16:02:40|3134.36|3126.66|3135.77|3128.07|3136.75|3129.05|3134.36|3126.66|36
1644249770000|2022-02-07 16:02:50|3135.67|3127.97|3131.55|3123.85|3135.67|3127.97|3131.03|3123.33|39
1644249780000|2022-02-07 16:03:00|3132.43|3124.73|3131.8|3124.1|3133.26|3125.56|3130.25|3122.55|38
1644249790000|2022-02-07 16:03:10|3131.85|3124.15|3130.89|3123.19|3131.94|3124.24|3130.53|3122.83|40
1644249800000|2022-02-07 16:03:20|3130.98|3123.28|3129.59|3121.89|3130.98|3123.28|3128.7|3121|37
1644249810000|2022-02-07 16:03:30|3129.65|3121.95|3128.39|3120.69|3129.98|3122.28|3127.99|3120.29|36
1644249820000|2022-02-07 16:03:40|3128.27|3120.57|3127.14|3119.44|3128.31|3120.61|3127.14|3119.44|35
1644249830000|2022-02-07 16:03:50|3127.21|3119.51|3124.76|3117.06|3127.21|3119.51|3124.76|3117.06|37
1644249840000|2022-02-07 16:04:00|3124.39|3116.69|3124.24|3116.54|3125.5|3117.8|3122.45|3114.75|40
1644249850000|2022-02-07 16:04:10|3124.2|3116.5|3121.85|3114.15|3124.2|3116.5|3121.66|3113.96|39
1644249860000|2022-02-07 16:04:20|3121.7|3114|3119.66|3111.96|3121.77|3114.07|3118.07|3110.37|38
1644249870000|2022-02-07 16:04:30|3119.59|3111.89|3121.56|3113.86|3121.56|3113.86|3118.83|3111.13|39
1644249880000|2022-02-07 16:04:40|3121.6|3113.9|3121.56|3113.86|3122.92|3115.22|3121.44|3113.74|37
1644249890000|2022-02-07 16:04:50|3121.44|3113.74|3122.17|3114.47|3122.25|3114.55|3121.44|3113.74|37
1644249900000|2022-02-07 16:05:00|3122.34|3114.64|3125.46|3117.76|3127.36|3119.66|3122.34|3114.64|36
1644249910000|2022-02-07 16:05:10|3125.44|3117.74|3125.28|3117.58|3126.26|3118.56|3123.03|3115.33|39
1644249920000|2022-02-07 16:05:20|3125.45|3117.75|3126.67|3118.97|3127.2|3119.5|3124.77|3117.07|36
1644249930000|2022-02-07 16:05:30|3126.84|3119.14|3125.32|3117.62|3126.91|3119.21|3124.13|3116.43|39
1644249940000|2022-02-07 16:05:40|3125.23|3117.53|3124.82|3117.12|3126.24|3118.54|3124.23|3116.53|38
1644249950000|2022-02-07 16:05:50|3124.84|3117.14|3125.88|3118.18|3127.2|3119.5|3124.84|3117.14|39
1644249960000|2022-02-07 16:06:00|3126.18|3118.48|3128.4|3120.7|3128.42|3120.72|3126.18|3118.48|37
1644249970000|2022-02-07 16:06:10|3128.31|3120.61|3129.06|3121.36|3129.28|3121.58|3127.77|3120.07|37
1644249980000|2022-02-07 16:06:20|3129.3|3121.6|3129.79|3122.09|3130.56|3122.86|3129.01|3121.31|34
1644249990000|2022-02-07 16:06:30|3129.85|3122.15|3133.42|3125.72|3133.62|3125.92|3129.85|3122.15|38
1644250000000|2022-02-07 16:06:40|3133.54|3125.84|3137.41|3129.71|3137.59|3129.89|3132.8|3125.1|39
1644250010000|2022-02-07 16:06:50|3137.53|3129.83|3139.48|3131.78|3141.17|3133.47|3137.53|3129.83|38
1644250020000|2022-02-07 16:07:00|3139.44|3131.74|3139.45|3131.75|3140.37|3132.67|3138.7|3131|39
1644250030000|2022-02-07 16:07:10|3139.32|3131.62|3139.52|3131.82|3140.88|3133.18|3138.35|3130.65|39
1644250040000|2022-02-07 16:07:20|3140.11|3132.41|3139.79|3132.09|3141.19|3133.49|3139.75|3132.05|38
1644250050000|2022-02-07 16:07:30|3139.47|3131.77|3137.8|3130.1|3139.87|3132.17|3137.75|3130.05|34
1644250060000|2022-02-07 16:07:40|3137.67|3129.97|3140.54|3132.84|3140.58|3132.88|3137.3|3129.6|31
1644250070000|2022-02-07 16:07:50|3140.33|3132.63|3140.09|3132.39|3140.98|3133.28|3139.11|3131.41|34
1644250080000|2022-02-07 16:08:00|3140.26|3132.56|3139.85|3132.15|3140.38|3132.68|3139.42|3131.72|33
1644250090000|2022-02-07 16:08:10|3139.87|3132.17|3141.03|3133.33|3141.38|3133.68|3139.53|3131.83|39
1644250100000|2022-02-07 16:08:20|3140.91|3133.21|3139.91|3132.21|3141.43|3133.73|3138.88|3131.18|39
1644250110000|2022-02-07 16:08:30|3139.88|3132.18|3140.49|3132.79|3140.68|3132.98|3139.15|3131.45|39
1644250120000|2022-02-07 16:08:40|3140.39|3132.69|3142.47|3134.77|3142.51|3134.81|3140.39|3132.69|33
1644250130000|2022-02-07 16:08:50|3142.43|3134.73|3141.82|3134.12|3142.78|3135.08|3141.82|3134.12|28
1644250140000|2022-02-07 16:09:00|3141.79|3134.09|3134.88|3127.18|3141.79|3134.09|3134.88|3127.18|40
1644250150000|2022-02-07 16:09:10|3134.87|3127.17|3135.43|3127.73|3136.63|3128.93|3134.18|3126.48|40
1644250160000|2022-02-07 16:09:20|3134.61|3126.91|3132.35|3124.65|3135.99|3128.29|3132.35|3124.65|40
1644250170000|2022-02-07 16:09:30|3132.76|3125.06|3132.39|3124.69|3133.39|3125.69|3131.84|3124.14|39
1644250180000|2022-02-07 16:09:40|3132.66|3124.96|3135.39|3127.69|3135.83|3128.13|3132.66|3124.96|35
1644250190000|2022-02-07 16:09:50|3135.42|3127.72|3134.65|3126.95|3136.45|3128.75|3134.62|3126.92|38
1644250200000|2022-02-07 16:10:00|3134.69|3126.99|3135.62|3127.92|3136.3|3128.6|3134.17|3126.47|37
1644250210000|2022-02-07 16:10:10|3135.85|3128.15|3134.97|3127.27|3136.01|3128.31|3134.7|3127|35
1644250220000|2022-02-07 16:10:20|3135.01|3127.31|3136.08|3128.38|3136.31|3128.61|3134.94|3127.24|31
1644250230000|2022-02-07 16:10:30|3136.3|3128.6|3137.37|3129.67|3137.37|3129.67|3135.14|3127.44|38
1644250240000|2022-02-07 16:10:40|3137.36|3129.66|3139.95|3132.25|3140.44|3132.74|3136.17|3128.47|37
1644250250000|2022-02-07 16:10:50|3139.86|3132.16|3139.91|3132.21|3140.21|3132.51|3138.33|3130.63|34
1644250260000|2022-02-07 16:11:00|3139.88|3132.18|3143.06|3135.36|3143.1|3135.4|3138.45|3130.75|37
1644250270000|2022-02-07 16:11:10|3142.93|3135.23|3141.16|3133.46|3143.7|3136|3139.79|3132.09|39
1644250280000|2022-02-07 16:11:20|3141.49|3133.79|3141.97|3134.27|3142.47|3134.77|3141.13|3133.43|37
1644250290000|2022-02-07 16:11:30|3141.96|3134.26|3143.42|3135.72|3143.78|3136.08|3141.96|3134.26|38
1644250300000|2022-02-07 16:11:40|3143.36|3135.66|3141.65|3133.95|3143.71|3136.01|3141.65|3133.95|35
1644250310000|2022-02-07 16:11:50|3141.87|3134.17|3140.26|3132.56|3141.87|3134.17|3139.66|3131.96|39
1644250320000|2022-02-07 16:12:00|3140.27|3132.57|3140.04|3132.34|3140.27|3132.57|3138|3130.3|39
1644250330000|2022-02-07 16:12:10|3140.31|3132.61|3139.48|3131.78|3141.08|3133.38|3139.48|3131.78|38
1644250340000|2022-02-07 16:12:20|3139.31|3131.61|3138.13|3130.43|3139.7|3132|3136.86|3129.16|40
1644250350000|2022-02-07 16:12:30|3138.04|3130.34|3136.73|3129.03|3138.43|3130.73|3136.42|3128.72|37
1644250360000|2022-02-07 16:12:40|3136.74|3129.04|3135.95|3128.25|3137.06|3129.36|3135.54|3127.84|35
1644250370000|2022-02-07 16:12:50|3136.72|3129.02|3136.82|3129.12|3137.65|3129.95|3136.4|3128.7|34
1644250380000|2022-02-07 16:13:00|3136.8|3129.1|3137.2|3129.5|3137.84|3130.14|3136.54|3128.84|33
1644250390000|2022-02-07 16:13:10|3137.23|3129.53|3137.12|3129.42|3137.41|3129.71|3136.58|3128.88|33
1644250400000|2022-02-07 16:13:20|3137.18|3129.48|3139.86|3132.16|3139.99|3132.29|3137.16|3129.46|38
1644250410000|2022-02-07 16:13:30|3139.84|3132.14|3139.14|3131.44|3139.84|3132.14|3138.72|3131.02|32
1644250420000|2022-02-07 16:13:40|3139.25|3131.55|3138.56|3130.86|3139.56|3131.86|3138.3|3130.6|36
1644250430000|2022-02-07 16:13:50|3138.58|3130.88|3138.97|3131.27|3139.32|3131.62|3138.46|3130.76|33
1644250440000|2022-02-07 16:14:00|3138.98|3131.28|3138.82|3131.12|3139.66|3131.96|3138.09|3130.39|35
1644250450000|2022-02-07 16:14:10|3138.85|3131.15|3138.73|3131.03|3139.18|3131.48|3138.01|3130.31|38
1644250460000|2022-02-07 16:14:20|3138.72|3131.02|3137.97|3130.27|3139.74|3132.04|3137.91|3130.21|35
1644250470000|2022-02-07 16:14:30|3137.96|3130.26|3137.63|3129.93|3138.19|3130.49|3137.13|3129.43|36
1644250480000|2022-02-07 16:14:40|3137.62|3129.92|3137.49|3129.79|3137.7|3130|3137.38|3129.68|32
1644250490000|2022-02-07 16:14:50|3137.47|3129.77|3137.24|3129.54|3137.48|3129.78|3136.61|3128.91|30
1644250500000|2022-02-07 16:15:00|3136.7|3129|3134.97|3127.27|3136.7|3129|3134.42|3126.72|38
1644250510000|2022-02-07 16:15:10|3135.15|3127.45|3134.33|3126.63|3135.51|3127.81|3134.22|3126.52|38
1644250520000|2022-02-07 16:15:20|3134.64|3126.94|3135.77|3128.07|3136.24|3128.54|3134.64|3126.94|37
1644250530000|2022-02-07 16:15:30|3135.87|3128.17|3136.1|3128.4|3136.61|3128.91|3135.52|3127.82|38
1644250540000|2022-02-07 16:15:40|3135.98|3128.28|3137.33|3129.63|3138.18|3130.48|3135.89|3128.19|37
1644250550000|2022-02-07 16:15:50|3137.34|3129.64|3139.83|3132.13|3140.8|3133.1|3136.51|3128.81|34
1644250560000|2022-02-07 16:16:00|3139.75|3132.05|3136.29|3128.59|3139.75|3132.05|3135.71|3128.01|37
1644250570000|2022-02-07 16:16:10|3136.44|3128.74|3136.16|3128.46|3136.7|3129|3135.16|3127.46|38
1644250580000|2022-02-07 16:16:20|3136.19|3128.49|3136.1|3128.4|3136.8|3129.1|3135.54|3127.84|35
1644250590000|2022-02-07 16:16:30|3136.31|3128.61|3135.97|3128.27|3136.64|3128.94|3134.86|3127.16|39
1644250600000|2022-02-07 16:16:40|3135.58|3127.88|3133.72|3126.02|3136.44|3128.74|3133.43|3125.73|39
1644250610000|2022-02-07 16:16:50|3133.73|3126.03|3133.01|3125.31|3133.74|3126.04|3132.81|3125.11|37
1644250620000|2022-02-07 16:17:00|3133.09|3125.39|3129.83|3122.13|3133.09|3125.39|3129.83|3122.13|38
1644250630000|2022-02-07 16:17:10|3129.61|3121.91|3130.28|3122.58|3130.58|3122.88|3129.09|3121.39|37
1644250640000|2022-02-07 16:17:20|3130.25|3122.55|3130.28|3122.58|3130.91|3123.21|3130.05|3122.35|37
1644250650000|2022-02-07 16:17:30|3130.61|3122.91|3131.06|3123.36|3131.42|3123.72|3130.06|3122.36|31
1644250660000|2022-02-07 16:17:40|3131.03|3123.33|3130.33|3122.63|3131.03|3123.33|3129.98|3122.28|33
1644250670000|2022-02-07 16:17:50|3130.38|3122.68|3130.54|3122.84|3131.21|3123.51|3130.14|3122.44|38
1644250680000|2022-02-07 16:18:00|3130.22|3122.52|3127.73|3120.03|3130.22|3122.52|3126.73|3119.03|38
1644250690000|2022-02-07 16:18:10|3127.72|3120.02|3127.81|3120.11|3128.3|3120.6|3127.4|3119.7|36
1644250700000|2022-02-07 16:18:20|3127.8|3120.1|3129.48|3121.78|3130.29|3122.59|3127.8|3120.1|40
1644250710000|2022-02-07 16:18:30|3129.47|3121.77|3128.05|3120.35|3129.47|3121.77|3127.98|3120.28|37
1644250720000|2022-02-07 16:18:40|3127.51|3119.81|3127.31|3119.61|3128.13|3120.43|3127.02|3119.32|39
1644250730000|2022-02-07 16:18:50|3127.33|3119.63|3128.57|3120.87|3129.18|3121.48|3127.33|3119.63|34
1644250740000|2022-02-07 16:19:00|3128.58|3120.88|3130.08|3122.38|3130.18|3122.48|3128.58|3120.88|38
1644250750000|2022-02-07 16:19:10|3130.23|3122.53|3130.5|3122.8|3130.98|3123.28|3130.03|3122.33|36
1644250760000|2022-02-07 16:19:20|3130.53|3122.83|3130.26|3122.56|3130.53|3122.83|3129.68|3121.98|37
1644250770000|2022-02-07 16:19:30|3130.23|3122.53|3129.27|3121.57|3130.87|3123.17|3129.04|3121.34|36
1644250780000|2022-02-07 16:19:40|3129.15|3121.45|3130.25|3122.55|3130.83|3123.13|3129.13|3121.43|36
1644250790000|2022-02-07 16:19:50|3130.52|3122.82|3131.92|3124.22|3131.99|3124.29|3130.52|3122.82|35
1644250800000|2022-02-07 16:20:00|3131.94|3124.24|3132.66|3124.96|3133.31|3125.61|3131.94|3124.24|33
1644250810000|2022-02-07 16:20:10|3132.67|3124.97|3132.54|3124.84|3133.38|3125.68|3132.19|3124.49|39
1644250820000|2022-02-07 16:20:20|3132.64|3124.94|3133.57|3125.87|3133.82|3126.12|3132.55|3124.85|37
1644250830000|2022-02-07 16:20:30|3133.61|3125.91|3133.31|3125.61|3133.62|3125.92|3132.86|3125.16|37
1644250840000|2022-02-07 16:20:40|3133.36|3125.66|3133.38|3125.68|3134.19|3126.49|3133.36|3125.66|36
1644250850000|2022-02-07 16:20:50|3133.37|3125.67|3133.38|3125.68|3133.71|3126.01|3133|3125.3|33
1644250860000|2022-02-07 16:21:00|3133.41|3125.71|3134.08|3126.38|3134.3|3126.6|3133.27|3125.57|35
1644250870000|2022-02-07 16:21:10|3133.22|3125.52|3133.92|3126.22|3133.92|3126.22|3132.26|3124.56|36
1644250880000|2022-02-07 16:21:20|3134.01|3126.31|3132.99|3125.29|3134.06|3126.36|3132.64|3124.94|31
1644250890000|2022-02-07 16:21:30|3132.98|3125.28|3132.73|3125.03|3133.78|3126.08|3132.7|3125|34
1644250900000|2022-02-07 16:21:40|3132.71|3125.01|3132.88|3125.18|3132.96|3125.26|3132.32|3124.62|24
1644250910000|2022-02-07 16:21:50|3132.94|3125.24|3133.8|3126.1|3133.8|3126.1|3132.94|3125.24|33
1644250920000|2022-02-07 16:22:00|3134.05|3126.35|3133.53|3125.83|3134.56|3126.86|3133.53|3125.83|34
1644250930000|2022-02-07 16:22:10|3133.56|3125.86|3133.33|3125.63|3133.87|3126.17|3133.16|3125.46|35
1644250940000|2022-02-07 16:22:20|3133.28|3125.58|3131.82|3124.12|3133.56|3125.86|3130.65|3122.95|38
1644250950000|2022-02-07 16:22:30|3131.87|3124.17|3132.76|3125.06|3132.9|3125.2|3131.87|3124.17|33
1644250960000|2022-02-07 16:22:40|3132.5|3124.8|3133.09|3125.39|3133.52|3125.82|3132.5|3124.8|32
1644250970000|2022-02-07 16:22:50|3133.11|3125.41|3134.47|3126.77|3134.86|3127.16|3133.06|3125.36|34
1644250980000|2022-02-07 16:23:00|3134.85|3127.15|3134.13|3126.43|3134.85|3127.15|3133.76|3126.06|35
1644250990000|2022-02-07 16:23:10|3134.12|3126.42|3133.16|3125.46|3134.18|3126.48|3133.16|3125.46|34
1644251000000|2022-02-07 16:23:20|3133.12|3125.42|3132.39|3124.69|3133.53|3125.83|3132.21|3124.51|34
1644251010000|2022-02-07 16:23:30|3132.2|3124.5|3129.67|3121.97|3132.4|3124.7|3128.8|3121.1|36
1644251020000|2022-02-07 16:23:40|3130.27|3122.57|3131.66|3123.96|3131.97|3124.27|3129.85|3122.15|35
1644251030000|2022-02-07 16:23:50|3131.68|3123.98|3131.09|3123.39|3131.97|3124.27|3131.07|3123.37|37
1644251040000|2022-02-07 16:24:00|3131.07|3123.37|3131.75|3124.05|3132.09|3124.39|3130.86|3123.16|37
1644251050000|2022-02-07 16:24:10|3131.63|3123.93|3131.53|3123.83|3132.5|3124.8|3131.46|3123.76|33
1644251060000|2022-02-07 16:24:20|3131.69|3123.99|3130.81|3123.11|3131.92|3124.22|3130.81|3123.11|29
1644251070000|2022-02-07 16:24:30|3130.88|3123.18|3128.94|3121.24|3130.9|3123.2|3128.53|3120.83|32
1644251080000|2022-02-07 16:24:40|3128.96|3121.26|3128.77|3121.07|3130.11|3122.41|3128.58|3120.88|33
1644251090000|2022-02-07 16:24:50|3129.01|3121.31|3128.27|3120.57|3129.05|3121.35|3128.17|3120.47|35
1644251100000|2022-02-07 16:25:00|3128.19|3120.49|3129.27|3121.57|3129.48|3121.78|3128.13|3120.43|37
1644251110000|2022-02-07 16:25:10|3129.2|3121.5|3131.46|3123.76|3132.47|3124.77|3129.2|3121.5|39
1644251120000|2022-02-07 16:25:20|3131.39|3123.69|3131.43|3123.73|3131.68|3123.98|3130.9|3123.2|37
1644251130000|2022-02-07 16:25:30|3131.63|3123.93|3133.49|3125.79|3134.21|3126.51|3131.54|3123.84|35
1644251140000|2022-02-07 16:25:40|3133.76|3126.06|3134.43|3126.73|3135.11|3127.41|3133.76|3126.06|39
1644251150000|2022-02-07 16:25:50|3134.5|3126.8|3133.4|3125.7|3135.2|3127.5|3133.36|3125.66|36
1644251160000|2022-02-07 16:26:00|3134.15|3126.45|3135.06|3127.36|3135.12|3127.42|3132.67|3124.97|34
1644251170000|2022-02-07 16:26:10|3135.07|3127.37|3135.44|3127.74|3135.58|3127.88|3134.35|3126.65|27
1644251180000|2022-02-07 16:26:20|3135.65|3127.95|3137.09|3129.39|3138.57|3130.87|3135.47|3127.77|25
1644251190000|2022-02-07 16:26:30|3136.92|3129.22|3137.31|3129.61|3138.07|3130.37|3136.92|3129.22|36
1644251200000|2022-02-07 16:26:40|3137.46|3129.76|3137.79|3130.09|3138.9|3131.2|3137.46|3129.76|36
1644251210000|2022-02-07 16:26:50|3137.81|3130.11|3137.8|3130.1|3138.89|3131.19|3137.29|3129.59|36
1644251220000|2022-02-07 16:27:00|3137.79|3130.09|3138.53|3130.83|3138.77|3131.07|3137.2|3129.5|36
1644251230000|2022-02-07 16:27:10|3138.52|3130.82|3137.94|3130.24|3138.53|3130.83|3137.2|3129.5|37
1644251240000|2022-02-07 16:27:20|3137.61|3129.91|3139.26|3131.56|3139.32|3131.62|3137.46|3129.76|34
1644251250000|2022-02-07 16:27:30|3139.17|3131.47|3139.06|3131.36|3139.46|3131.76|3138.08|3130.38|34
1644251260000|2022-02-07 16:27:40|3138.97|3131.27|3139.61|3131.91|3139.61|3131.91|3138.43|3130.73|36
1644251270000|2022-02-07 16:27:50|3139.74|3132.04|3139.49|3131.79|3139.97|3132.27|3139.4|3131.7|36
1644251280000|2022-02-07 16:28:00|3139.5|3131.8|3138|3130.3|3139.5|3131.8|3137.97|3130.27|36
1644251290000|2022-02-07 16:28:10|3138.02|3130.32|3137.57|3129.87|3138.02|3130.32|3137.02|3129.32|35
1644251300000|2022-02-07 16:28:20|3137.5|3129.8|3137.77|3130.07|3137.79|3130.09|3137.32|3129.62|32
1644251310000|2022-02-07 16:28:30|3137.8|3130.1|3137.88|3130.18|3138.04|3130.34|3137.58|3129.88|32
1644251320000|2022-02-07 16:28:40|3137.89|3130.19|3138.6|3130.9|3138.72|3131.02|3137.89|3130.19|33
1644251330000|2022-02-07 16:28:50|3138.67|3130.97|3138.16|3130.46|3138.73|3131.03|3137.95|3130.25|32
1644251340000|2022-02-07 16:29:00|3138.23|3130.53|3137.55|3129.85|3138.23|3130.53|3136.57|3128.87|37
1644251350000|2022-02-07 16:29:10|3137.56|3129.86|3137.52|3129.82|3137.92|3130.22|3137.28|3129.58|32
1644251360000|2022-02-07 16:29:20|3137.53|3129.83|3137.54|3129.84|3137.63|3129.93|3137.19|3129.49|31
1644251370000|2022-02-07 16:29:30|3137.55|3129.85|3137.31|3129.61|3138.27|3130.57|3137.22|3129.52|31
1644251380000|2022-02-07 16:29:40|3137.3|3129.6|3137.53|3129.83|3138.62|3130.92|3137.28|3129.58|30
1644251390000|2022-02-07 16:29:50|3138.02|3130.32|3137.82|3130.12|3138.81|3131.11|3137.55|3129.85|35
1644251400000|2022-02-07 16:30:00|3137.69|3129.99|3137.62|3129.92|3138.43|3130.73|3137.32|3129.62|33
1644251410000|2022-02-07 16:30:10|3137.63|3129.93|3137.89|3130.19|3138.6|3130.9|3137.62|3129.92|31
1644251420000|2022-02-07 16:30:20|3137.59|3129.89|3137.62|3129.92|3137.78|3130.08|3137.53|3129.83|32
1644251430000|2022-02-07 16:30:30|3137.63|3129.93|3137.66|3129.96|3138.35|3130.65|3137.53|3129.83|36
1644251440000|2022-02-07 16:30:40|3137.53|3129.83|3140.17|3132.47|3140.17|3132.47|3137.53|3129.83|38
1644251450000|2022-02-07 16:30:50|3140.19|3132.49|3140.77|3133.07|3141.17|3133.47|3140.03|3132.33|30
1644251460000|2022-02-07 16:31:00|3141.35|3133.65|3140.93|3133.23|3142.44|3134.74|3140.73|3133.03|37
1644251470000|2022-02-07 16:31:10|3140.85|3133.15|3141.89|3134.19|3141.99|3134.29|3140.85|3133.15|36
1644251480000|2022-02-07 16:31:20|3141.93|3134.23|3142.66|3134.96|3143.09|3135.39|3141.89|3134.19|34
1644251490000|2022-02-07 16:31:30|3142.74|3135.04|3142.86|3135.16|3143.65|3135.95|3141.5|3133.8|35
1644251500000|2022-02-07 16:31:40|3142.9|3135.2|3143.35|3135.65|3143.35|3135.65|3142.36|3134.66|34
1644251510000|2022-02-07 16:31:50|3143.34|3135.64|3144.38|3136.68|3144.59|3136.89|3143.34|3135.64|25
1644251520000|2022-02-07 16:32:00|3144.62|3136.92|3144.76|3137.06|3146.38|3138.68|3144.62|3136.92|32
1644251530000|2022-02-07 16:32:10|3145|3137.3|3146.01|3138.31|3146.41|3138.71|3145|3137.3|35
1644251540000|2022-02-07 16:32:20|3146.18|3138.48|3145.03|3137.33|3146.18|3138.48|3144.98|3137.28|34
1644251550000|2022-02-07 16:32:30|3144.98|3137.28|3144.51|3136.81|3145.35|3137.65|3144.01|3136.31|32
1644251560000|2022-02-07 16:32:40|3144.44|3136.74|3143.74|3136.04|3144.77|3137.07|3143.6|3135.9|32
1644251570000|2022-02-07 16:32:50|3143.78|3136.08|3142.53|3134.83|3143.78|3136.08|3141.32|3133.62|36
1644251580000|2022-02-07 16:33:00|3142.14|3134.44|3142.02|3134.32|3142.54|3134.84|3141.71|3134.01|36
1644251590000|2022-02-07 16:33:10|3141.96|3134.26|3141.42|3133.72|3141.96|3134.26|3139.73|3132.03|34
1644251600000|2022-02-07 16:33:20|3141.19|3133.49|3140.63|3132.93|3141.84|3134.14|3140.38|3132.68|31
1644251610000|2022-02-07 16:33:30|3140.8|3133.1|3140.05|3132.35|3140.81|3133.11|3139.14|3131.44|33
1644251620000|2022-02-07 16:33:40|3140.02|3132.32|3143.69|3135.99|3143.69|3135.99|3139.45|3131.75|32
1644251630000|2022-02-07 16:33:50|3143.7|3136|3142.74|3135.04|3143.74|3136.04|3142.69|3134.99|30
1644251640000|2022-02-07 16:34:00|3142.75|3135.05|3141.48|3133.78|3142.75|3135.05|3141.48|3133.78|20
1644251650000|2022-02-07 16:34:10|3141.49|3133.79|3141.25|3133.55|3141.55|3133.85|3141.12|3133.42|16
1644251660000|2022-02-07 16:34:20|3141.27|3133.57|3141.1|3133.4|3141.27|3133.57|3139.14|3131.44|29
1644251670000|2022-02-07 16:34:30|3141.07|3133.37|3141.76|3134.06|3142.26|3134.56|3141.07|3133.37|35
1644251680000|2022-02-07 16:34:40|3141.84|3134.14|3142.96|3135.26|3143.03|3135.33|3141.84|3134.14|38
1644251690000|2022-02-07 16:34:50|3142.97|3135.27|3144.11|3136.41|3144.58|3136.88|3142.94|3135.24|38
1644251700000|2022-02-07 16:35:00|3144.14|3136.44|3143.05|3135.35|3144.46|3136.76|3143.05|3135.35|37
1644251710000|2022-02-07 16:35:10|3143.02|3135.32|3143.58|3135.88|3143.67|3135.97|3142.73|3135.03|31
1644251720000|2022-02-07 16:35:20|3143.63|3135.93|3146.56|3138.86|3146.61|3138.91|3143.51|3135.81|36
1644251730000|2022-02-07 16:35:30|3146.54|3138.84|3148.86|3141.16|3148.86|3141.16|3146.34|3138.64|34
1644251740000|2022-02-07 16:35:40|3148.95|3141.25|3154.42|3146.72|3155.9|3148.2|3148.95|3141.25|39
1644251750000|2022-02-07 16:35:50|3154.61|3146.91|3149.96|3142.26|3154.61|3146.91|3149.74|3142.04|39
1644251760000|2022-02-07 16:36:00|3150.85|3143.15|3151.39|3143.69|3151.77|3144.07|3148.8|3141.1|40
1644251770000|2022-02-07 16:36:10|3151.15|3143.45|3152.97|3145.27|3153.25|3145.55|3150.01|3142.31|39
1644251780000|2022-02-07 16:36:20|3153.41|3145.71|3152.23|3144.53|3154.49|3146.79|3151.98|3144.28|39
1644251790000|2022-02-07 16:36:30|3152.3|3144.6|3153.51|3145.81|3153.54|3145.84|3151.76|3144.06|37
1644251800000|2022-02-07 16:36:40|3153.5|3145.8|3153.19|3145.49|3154.03|3146.33|3152.79|3145.09|36
1644251810000|2022-02-07 16:36:50|3153.15|3145.45|3152.12|3144.42|3153.15|3145.45|3151.14|3143.44|39
1644251820000|2022-02-07 16:37:00|3152.19|3144.49|3149.58|3141.88|3152.19|3144.49|3149.58|3141.88|36
1644251830000|2022-02-07 16:37:10|3149.45|3141.75|3147.98|3140.28|3149.68|3141.98|3147.2|3139.5|36
1644251840000|2022-02-07 16:37:20|3147.51|3139.81|3148.59|3140.89|3149.01|3141.31|3147.44|3139.74|36
1644251850000|2022-02-07 16:37:30|3148.36|3140.66|3145.72|3138.02|3148.57|3140.87|3145.1|3137.4|39
1644251860000|2022-02-07 16:37:40|3145.22|3137.52|3144.13|3136.43|3146.2|3138.5|3143.92|3136.22|38
1644251870000|2022-02-07 16:37:50|3144.59|3136.89|3145.57|3137.87|3146.44|3138.74|3144.35|3136.65|34
1644251880000|2022-02-07 16:38:00|3145.45|3137.75|3143.06|3135.36|3145.45|3137.75|3142.61|3134.91|37
1644251890000|2022-02-07 16:38:10|3142.86|3135.16|3141.42|3133.72|3142.86|3135.16|3141.01|3133.31|40
1644251900000|2022-02-07 16:38:20|3141.35|3133.65|3139.37|3131.67|3141.54|3133.84|3139|3131.3|37
1644251910000|2022-02-07 16:38:30|3139.42|3131.72|3139.06|3131.36|3139.72|3132.02|3138.25|3130.55|39
1644251920000|2022-02-07 16:38:40|3138.95|3131.25|3137.97|3130.27|3140.15|3132.45|3137.94|3130.24|40
1644251930000|2022-02-07 16:38:50|3138.04|3130.34|3138.55|3130.85|3139.94|3132.24|3138.02|3130.32|37
1644251940000|2022-02-07 16:39:00|3138.73|3131.03|3139.81|3132.11|3142.54|3134.84|3138.73|3131.03|37
1644251950000|2022-02-07 16:39:10|3139.84|3132.14|3138.75|3131.05|3140.29|3132.59|3138.31|3130.61|38
1644251960000|2022-02-07 16:39:20|3138.54|3130.84|3135.55|3127.85|3138.95|3131.25|3134.64|3126.94|40
1644251970000|2022-02-07 16:39:30|3135.41|3127.71|3136.05|3128.35|3137.48|3129.78|3135.21|3127.51|37
1644251980000|2022-02-07 16:39:40|3136.34|3128.64|3134.83|3127.13|3137|3129.3|3134.68|3126.98|39
1644251990000|2022-02-07 16:39:50|3134.82|3127.12|3133.64|3125.94|3134.92|3127.22|3133.49|3125.79|38
1644252000000|2022-02-07 16:40:00|3133.66|3125.96|3133.1|3125.4|3133.66|3125.96|3132.58|3124.88|35
1644252010000|2022-02-07 16:40:10|3133.16|3125.46|3132.93|3125.23|3133.97|3126.27|3132.93|3125.23|37
1644252020000|2022-02-07 16:40:20|3133.01|3125.31|3132.77|3125.07|3133.62|3125.92|3132.77|3125.07|38
1644252030000|2022-02-07 16:40:30|3132.84|3125.14|3130.67|3122.97|3133.17|3125.47|3130.67|3122.97|38
1644252040000|2022-02-07 16:40:40|3130.79|3123.09|3131.73|3124.03|3132.37|3124.67|3130.71|3123.01|40
1644252050000|2022-02-07 16:40:50|3131.72|3124.02|3131.08|3123.38|3132.43|3124.73|3131.08|3123.38|38
1644252060000|2022-02-07 16:41:00|3131.17|3123.47|3133.39|3125.69|3133.39|3125.69|3131.06|3123.36|38
1644252070000|2022-02-07 16:41:10|3133.14|3125.44|3132.62|3124.92|3134.36|3126.66|3132.09|3124.39|37
1644252080000|2022-02-07 16:41:20|3132.46|3124.76|3132.45|3124.75|3133.1|3125.4|3132.31|3124.61|36
1644252090000|2022-02-07 16:41:30|3132.35|3124.65|3129.59|3121.89|3132.38|3124.68|3129.59|3121.89|33
1644252100000|2022-02-07 16:41:40|3129.76|3122.06|3130.91|3123.21|3131.38|3123.68|3129.36|3121.66|39
1644252110000|2022-02-07 16:41:50|3130.78|3123.08|3132.27|3124.57|3132.8|3125.1|3130.78|3123.08|39
1644252120000|2022-02-07 16:42:00|3132.23|3124.53|3132.09|3124.39|3132.46|3124.76|3131.81|3124.11|36
1644252130000|2022-02-07 16:42:10|3132.36|3124.66|3131.18|3123.48|3132.72|3125.02|3131.18|3123.48|37
1644252140000|2022-02-07 16:42:20|3131.14|3123.44|3129.7|3122|3131.5|3123.8|3129.59|3121.89|32
1644252150000|2022-02-07 16:42:30|3129.63|3121.93|3129.37|3121.67|3130.14|3122.44|3128.54|3120.84|36
1644252160000|2022-02-07 16:42:40|3129.57|3121.87|3129.16|3121.46|3130.25|3122.55|3128.96|3121.26|35
1644252170000|2022-02-07 16:42:50|3129.22|3121.52|3128.15|3120.45|3129.35|3121.65|3127.86|3120.16|38
1644252180000|2022-02-07 16:43:00|3128.11|3120.41|3127.81|3120.11|3128.35|3120.65|3125.29|3117.59|37
1644252190000|2022-02-07 16:43:10|3127.62|3119.92|3126.02|3118.32|3127.77|3120.07|3126.02|3118.32|36
1644252200000|2022-02-07 16:43:20|3125.82|3118.12|3124.55|3116.85|3126.16|3118.46|3124.55|3116.85|29
1644252210000|2022-02-07 16:43:30|3124.31|3116.61|3121.19|3113.49|3124.39|3116.69|3120.58|3112.88|38
1644252220000|2022-02-07 16:43:40|3121.2|3113.5|3123.01|3115.31|3123.27|3115.57|3120.63|3112.93|39
1644252230000|2022-02-07 16:43:50|3122.9|3115.2|3120.92|3113.22|3123.08|3115.38|3120.69|3112.99|38
1644252240000|2022-02-07 16:44:00|3120.91|3113.21|3120.65|3112.95|3122.43|3114.73|3120.11|3112.41|38
1644252250000|2022-02-07 16:44:10|3120.71|3113.01|3119.16|3111.46|3120.83|3113.13|3119.15|3111.45|39
1644252260000|2022-02-07 16:44:20|3119.12|3111.42|3117.28|3109.58|3119.14|3111.44|3116.74|3109.04|37
1644252270000|2022-02-07 16:44:30|3117.11|3109.41|3114.54|3106.84|3117.8|3110.1|3114.44|3106.74|37
1644252280000|2022-02-07 16:44:40|3114.65|3106.95|3115.02|3107.32|3115.53|3107.83|3114.15|3106.45|39
1644252290000|2022-02-07 16:44:50|3114.99|3107.29|3115.48|3107.78|3115.72|3108.02|3114.11|3106.41|38
1644252300000|2022-02-07 16:45:00|3115.05|3107.35|3119.18|3111.48|3119.62|3111.92|3115.05|3107.35|39
1644252310000|2022-02-07 16:45:10|3119.72|3112.02|3119.92|3112.22|3119.98|3112.28|3118.29|3110.59|40
1644252320000|2022-02-07 16:45:20|3119.99|3112.29|3119.09|3111.39|3119.99|3112.29|3118.97|3111.27|36
1644252330000|2022-02-07 16:45:30|3118.99|3111.29|3120.87|3113.17|3121.45|3113.75|3118.99|3111.29|30
1644252340000|2022-02-07 16:45:40|3120.71|3113.01|3121.37|3113.67|3121.37|3113.67|3120.56|3112.86|33
1644252350000|2022-02-07 16:45:50|3121.29|3113.59|3119.07|3111.37|3121.4|3113.7|3118.99|3111.29|30
1644252360000|2022-02-07 16:46:00|3118.7|3111|3122.28|3114.58|3122.28|3114.58|3118.64|3110.94|35
1644252370000|2022-02-07 16:46:10|3122.21|3114.51|3122.03|3114.33|3123.67|3115.97|3120.13|3112.43|35
1644252380000|2022-02-07 16:46:20|3121.63|3113.93|3119.86|3112.16|3121.63|3113.93|3119.63|3111.93|32
1644252390000|2022-02-07 16:46:30|3119.82|3112.12|3120.62|3112.92|3120.76|3113.06|3118.91|3111.21|35
1644252400000|2022-02-07 16:46:40|3120.32|3112.62|3119.92|3112.22|3120.63|3112.93|3119.66|3111.96|36
1644252410000|2022-02-07 16:46:50|3119.84|3112.14|3121.22|3113.52|3121.54|3113.84|3119.84|3112.14|39
1644252420000|2022-02-07 16:47:00|3121.29|3113.59|3120.54|3112.84|3121.48|3113.78|3120.29|3112.59|40
1644252430000|2022-02-07 16:47:10|3120.56|3112.86|3121.98|3114.28|3121.98|3114.28|3120.36|3112.66|34
1644252440000|2022-02-07 16:47:20|3122.23|3114.53|3121.62|3113.92|3122.71|3115.01|3121.58|3113.88|37
1644252450000|2022-02-07 16:47:30|3121.66|3113.96|3121.97|3114.27|3122.81|3115.11|3121.66|3113.96|37
1644252460000|2022-02-07 16:47:40|3121.76|3114.06|3122.12|3114.42|3122.85|3115.15|3121.76|3114.06|37
1644252470000|2022-02-07 16:47:50|3122.1|3114.4|3122.32|3114.62|3122.53|3114.83|3121.25|3113.55|37
1644252480000|2022-02-07 16:48:00|3122.3|3114.6|3121.36|3113.66|3122.76|3115.06|3121.2|3113.5|39
1644252490000|2022-02-07 16:48:10|3121.26|3113.56|3119.17|3111.47|3121.33|3113.63|3119.16|3111.46|37
1644252500000|2022-02-07 16:48:20|3118.98|3111.28|3120.92|3113.22|3121.77|3114.07|3118.95|3111.25|38
1644252510000|2022-02-07 16:48:30|3120.93|3113.23|3121.17|3113.47|3121.7|3114|3120.82|3113.12|34
1644252520000|2022-02-07 16:48:40|3121.06|3113.36|3121.26|3113.56|3121.43|3113.73|3121.06|3113.36|31
1644252530000|2022-02-07 16:48:50|3121.32|3113.62|3122.43|3114.73|3122.74|3115.04|3120.52|3112.82|31
1644252540000|2022-02-07 16:49:00|3122.5|3114.8|3123.29|3115.59|3123.37|3115.67|3122.39|3114.69|27
1644252550000|2022-02-07 16:49:10|3123.1|3115.4|3123.62|3115.92|3123.62|3115.92|3122.34|3114.64|34
1644252560000|2022-02-07 16:49:20|3123.54|3115.84|3123.34|3115.64|3123.81|3116.11|3123.15|3115.45|31
1644252570000|2022-02-07 16:49:30|3123.27|3115.57|3124.03|3116.33|3124.26|3116.56|3123.18|3115.48|38
1644252580000|2022-02-07 16:49:40|3124.02|3116.32|3124.19|3116.49|3124.63|3116.93|3123.41|3115.71|36
1644252590000|2022-02-07 16:49:50|3124.14|3116.44|3124.14|3116.44|3124.72|3117.02|3124.04|3116.34|32
1644252600000|2022-02-07 16:50:00|3124.35|3116.65|3125.09|3117.39|3126.43|3118.73|3124.14|3116.44|37
1644252610000|2022-02-07 16:50:10|3125.1|3117.4|3125.66|3117.96|3125.66|3117.96|3124.97|3117.27|37
1644252620000|2022-02-07 16:50:20|3125.55|3117.85|3125.65|3117.95|3125.65|3117.95|3124.91|3117.21|35
1644252630000|2022-02-07 16:50:30|3125.46|3117.76|3125.64|3117.94|3125.93|3118.23|3125.27|3117.57|31
1644252640000|2022-02-07 16:50:40|3125.8|3118.1|3125.19|3117.49|3125.81|3118.11|3124.77|3117.07|37
1644252650000|2022-02-07 16:50:50|3125.02|3117.32|3125.72|3118.02|3125.83|3118.13|3124.55|3116.85|37
1644252660000|2022-02-07 16:51:00|3125.78|3118.08|3125.44|3117.74|3126.44|3118.74|3125.44|3117.74|31
1644252670000|2022-02-07 16:51:10|3126.36|3118.66|3125.44|3117.74|3126.36|3118.66|3125.44|3117.74|28
1644252680000|2022-02-07 16:51:20|3125.85|3118.15|3126.16|3118.46|3126.69|3118.99|3125.44|3117.74|35
1644252690000|2022-02-07 16:51:30|3125.59|3117.89|3124|3116.3|3125.77|3118.07|3123.89|3116.19|39
1644252700000|2022-02-07 16:51:40|3124.88|3117.18|3123.89|3116.19|3125.27|3117.57|3123.78|3116.08|35
1644252710000|2022-02-07 16:51:50|3124.14|3116.44|3123.96|3116.26|3124.94|3117.24|3123.63|3115.93|30
1644252720000|2022-02-07 16:52:00|3124.05|3116.35|3124.81|3117.11|3125.56|3117.86|3123.82|3116.12|31
1644252730000|2022-02-07 16:52:10|3124.82|3117.12|3124.17|3116.47|3124.84|3117.14|3124.17|3116.47|33
1644252740000|2022-02-07 16:52:20|3124.19|3116.49|3123.55|3115.85|3124.95|3117.25|3123.36|3115.66|34
1644252750000|2022-02-07 16:52:30|3123.54|3115.84|3123.55|3115.85|3123.56|3115.86|3122.8|3115.1|32
1644252760000|2022-02-07 16:52:40|3122.97|3115.27|3122.04|3114.34|3123.27|3115.57|3121.92|3114.22|38
1644252770000|2022-02-07 16:52:50|3122.87|3115.17|3124.27|3116.57|3124.27|3116.57|3122.38|3114.68|34
1644252780000|2022-02-07 16:53:00|3124.19|3116.49|3125.78|3118.08|3126.64|3118.94|3124.19|3116.49|36
1644252790000|2022-02-07 16:53:10|3125.86|3118.16|3125.57|3117.87|3125.87|3118.17|3123.84|3116.14|39
1644252800000|2022-02-07 16:53:20|3125.56|3117.86|3124.64|3116.94|3125.75|3118.05|3124.54|3116.84|34
1644252810000|2022-02-07 16:53:30|3124.67|3116.97|3124.55|3116.85|3124.81|3117.11|3123.48|3115.78|37
1644252820000|2022-02-07 16:53:40|3124.53|3116.83|3123.49|3115.79|3124.57|3116.87|3122.81|3115.11|37
1644252830000|2022-02-07 16:53:50|3123.47|3115.77|3123.32|3115.62|3123.76|3116.06|3122.94|3115.24|34
1644252840000|2022-02-07 16:54:00|3123.34|3115.64|3126.08|3118.38|3126.61|3118.91|3123.33|3115.63|39
1644252850000|2022-02-07 16:54:10|3125.99|3118.29|3125.85|3118.15|3126.56|3118.86|3125.12|3117.42|35
1644252860000|2022-02-07 16:54:20|3124.84|3117.14|3124.42|3116.72|3125.21|3117.51|3124.34|3116.64|39
1644252870000|2022-02-07 16:54:30|3124.36|3116.66|3124.52|3116.82|3124.7|3117|3123.99|3116.29|37
1644252880000|2022-02-07 16:54:40|3124.53|3116.83|3127.58|3119.88|3127.81|3120.11|3124.33|3116.63|39
1644252890000|2022-02-07 16:54:50|3127.6|3119.9|3127.44|3119.74|3127.98|3120.28|3126.72|3119.02|38
1644252900000|2022-02-07 16:55:00|3127.04|3119.34|3126.68|3118.98|3127.51|3119.81|3126.6|3118.9|38
1644252910000|2022-02-07 16:55:10|3126.76|3119.06|3130.02|3122.32|3130.44|3122.74|3126.71|3119.01|35
1644252920000|2022-02-07 16:55:20|3130|3122.3|3128.15|3120.45|3130.06|3122.36|3128.15|3120.45|36
1644252930000|2022-02-07 16:55:30|3128.16|3120.46|3129.03|3121.33|3129.13|3121.43|3128.16|3120.46|36
1644252940000|2022-02-07 16:55:40|3129.34|3121.64|3128.85|3121.15|3129.65|3121.95|3128.65|3120.95|34
1644252950000|2022-02-07 16:55:50|3128.8|3121.1|3128.11|3120.41|3128.98|3121.28|3128.11|3120.41|33
1644252960000|2022-02-07 16:56:00|3128.56|3120.86|3129.1|3121.4|3130.96|3123.26|3128.56|3120.86|36
1644252970000|2022-02-07 16:56:10|3129.25|3121.55|3128.9|3121.2|3129.54|3121.84|3128.86|3121.16|36
1644252980000|2022-02-07 16:56:20|3128.99|3121.29|3128.1|3120.4|3129.06|3121.36|3127.34|3119.64|35
1644252990000|2022-02-07 16:56:30|3128.12|3120.42|3129.87|3122.17|3130.44|3122.74|3127.87|3120.17|33
1644253000000|2022-02-07 16:56:40|3130.22|3122.52|3131.62|3123.92|3131.89|3124.19|3130.19|3122.49|30
1644253010000|2022-02-07 16:56:50|3131.03|3123.33|3131.43|3123.73|3131.77|3124.07|3130.75|3123.05|34
1644253020000|2022-02-07 16:57:00|3131.29|3123.59|3132.72|3125.02|3134.4|3126.7|3130.98|3123.28|35
1644253030000|2022-02-07 16:57:10|3132.63|3124.93|3132.25|3124.55|3132.66|3124.96|3130.92|3123.22|37
1644253040000|2022-02-07 16:57:20|3132.24|3124.54|3131.84|3124.14|3132.24|3124.54|3130.9|3123.2|35
1644253050000|2022-02-07 16:57:30|3131.71|3124.01|3132.35|3124.65|3132.57|3124.87|3131.71|3124.01|32
1644253060000|2022-02-07 16:57:40|3132.47|3124.77|3132.21|3124.51|3133.21|3125.51|3131.95|3124.25|40
1644253070000|2022-02-07 16:57:50|3131.94|3124.24|3132.68|3124.98|3133.38|3125.68|3131.79|3124.09|36
1644253080000|2022-02-07 16:58:00|3133.04|3125.34|3133.9|3126.2|3134.17|3126.47|3133.04|3125.34|33
1644253090000|2022-02-07 16:58:10|3133.81|3126.11|3134.1|3126.4|3134.8|3127.1|3133.69|3125.99|33
1644253100000|2022-02-07 16:58:20|3134.09|3126.39|3134.75|3127.05|3135.32|3127.62|3133.55|3125.85|37
1644253110000|2022-02-07 16:58:30|3134.65|3126.95|3135.55|3127.85|3136.1|3128.4|3134.65|3126.95|34
1644253120000|2022-02-07 16:58:40|3135.53|3127.83|3135.41|3127.71|3136.37|3128.67|3135.2|3127.5|36
1644253130000|2022-02-07 16:58:50|3135.42|3127.72|3137.54|3129.84|3138.64|3130.94|3134.9|3127.2|37
1644253140000|2022-02-07 16:59:00|3137.8|3130.1|3138.99|3131.29|3139.76|3132.06|3137.49|3129.79|40
1644253150000|2022-02-07 16:59:10|3138.94|3131.24|3137.12|3129.42|3138.99|3131.29|3136.73|3129.03|40
1644253160000|2022-02-07 16:59:20|3137.04|3129.34|3137.06|3129.36|3137.51|3129.81|3136.52|3128.82|38
1644253170000|2022-02-07 16:59:30|3136.9|3129.2|3138.64|3130.94|3140.25|3132.55|3136.84|3129.14|38
1644253180000|2022-02-07 16:59:40|3138.52|3130.82|3137.23|3129.53|3138.52|3130.82|3137.18|3129.48|39
1644253190000|2022-02-07 16:59:50|3137.19|3129.49|3137.69|3129.99|3138.43|3130.73|3136.75|3129.05|38
1644253200000|2022-02-07 17:00:00|3137.99|3130.29|3138.15|3130.45|3138.17|3130.47|3137.11|3129.41|38
1644253210000|2022-02-07 17:00:10|3138.05|3130.35|3135.55|3127.85|3138.37|3130.67|3135.54|3127.84|39
1644253220000|2022-02-07 17:00:20|3135.46|3127.76|3132.61|3124.91|3135.61|3127.91|3132.37|3124.67|39
1644253230000|2022-02-07 17:00:30|3132.67|3124.97|3131.54|3123.84|3132.67|3124.97|3130.45|3122.75|39
1644253240000|2022-02-07 17:00:40|3131.5|3123.8|3133.4|3125.7|3133.42|3125.72|3131.16|3123.46|38
1644253250000|2022-02-07 17:00:50|3133.32|3125.62|3132.42|3124.72|3133.4|3125.7|3132.42|3124.72|36
1644253260000|2022-02-07 17:01:00|3132.32|3124.62|3130.12|3122.42|3132.56|3124.86|3130.12|3122.42|36
1644253270000|2022-02-07 17:01:10|3130.02|3122.32|3132.15|3124.45|3133.2|3125.5|3129.42|3121.72|38
1644253280000|2022-02-07 17:01:20|3132.07|3124.37|3131.43|3123.73|3132.15|3124.45|3131.43|3123.73|37
1644253290000|2022-02-07 17:01:30|3131.49|3123.79|3131.77|3124.07|3131.91|3124.21|3130.87|3123.17|37
1644253300000|2022-02-07 17:01:40|3131.82|3124.12|3130.18|3122.48|3131.85|3124.15|3130.16|3122.46|33
1644253310000|2022-02-07 17:01:50|3131.32|3123.62|3130.54|3122.84|3131.7|3124|3130.2|3122.5|35
1644253320000|2022-02-07 17:02:00|3130.52|3122.82|3131.98|3124.28|3132.19|3124.49|3130.52|3122.82|37
1644253330000|2022-02-07 17:02:10|3131.94|3124.24|3132.78|3125.08|3133.21|3125.51|3131.94|3124.24|33
1644253340000|2022-02-07 17:02:20|3132.77|3125.07|3132.91|3125.21|3133.33|3125.63|3132.56|3124.86|26
1644253350000|2022-02-07 17:02:30|3132.49|3124.79|3132.83|3125.13|3133.44|3125.74|3132.49|3124.79|33
1644253360000|2022-02-07 17:02:40|3132.95|3125.25|3132.92|3125.22|3133.43|3125.73|3132.64|3124.94|34
1644253370000|2022-02-07 17:02:50|3133|3125.3|3133.13|3125.43|3133.2|3125.5|3133|3125.3|31
1644253380000|2022-02-07 17:03:00|3133.35|3125.65|3132.27|3124.57|3133.35|3125.65|3131.99|3124.29|35
1644253390000|2022-02-07 17:03:10|3132.28|3124.58|3134.74|3127.04|3135.53|3127.83|3132.01|3124.31|37
1644253400000|2022-02-07 17:03:20|3134.84|3127.14|3134.74|3127.04|3134.88|3127.18|3133.35|3125.65|39
1644253410000|2022-02-07 17:03:30|3134.37|3126.67|3134.35|3126.65|3134.37|3126.67|3133.77|3126.07|36
1644253420000|2022-02-07 17:03:40|3134.12|3126.42|3135.06|3127.36|3135.06|3127.36|3133.91|3126.21|38
1644253430000|2022-02-07 17:03:50|3134.97|3127.27|3135.11|3127.41|3135.74|3128.04|3134.85|3127.15|30
1644253440000|2022-02-07 17:04:00|3135.15|3127.45|3136.81|3129.11|3137.12|3129.42|3135.05|3127.35|31
1644253450000|2022-02-07 17:04:10|3137.15|3129.45|3137.93|3130.23|3137.93|3130.23|3136.73|3129.03|37
1644253460000|2022-02-07 17:04:20|3137.72|3130.02|3135.91|3128.21|3137.72|3130.02|3135.87|3128.17|39
1644253470000|2022-02-07 17:04:30|3135.84|3128.14|3136.39|3128.69|3136.44|3128.74|3134.99|3127.29|36
1644253480000|2022-02-07 17:04:40|3136.24|3128.54|3136.44|3128.74|3137.12|3129.42|3135.93|3128.23|40
1644253490000|2022-02-07 17:04:50|3136.41|3128.71|3135.02|3127.32|3136.42|3128.72|3134.3|3126.6|36
1644253500000|2022-02-07 17:05:00|3134.94|3127.24|3133.29|3125.59|3135.17|3127.47|3133.25|3125.55|39
1644253510000|2022-02-07 17:05:10|3132.82|3125.12|3132.35|3124.65|3132.82|3125.12|3132.14|3124.44|37
1644253520000|2022-02-07 17:05:20|3132.28|3124.58|3131.46|3123.76|3132.28|3124.58|3131.44|3123.74|38
1644253530000|2022-02-07 17:05:30|3131.53|3123.83|3131.6|3123.9|3131.98|3124.28|3131.16|3123.46|38
1644253540000|2022-02-07 17:05:40|3131.67|3123.97|3131.67|3123.97|3131.68|3123.98|3129.23|3121.53|38
1644253550000|2022-02-07 17:05:50|3131.72|3124.02|3131.7|3124|3131.72|3124.02|3130.87|3123.17|35
1644253560000|2022-02-07 17:06:00|3131.68|3123.98|3131.54|3123.84|3131.68|3123.98|3131.06|3123.36|35
1644253570000|2022-02-07 17:06:10|3131.8|3124.1|3132.53|3124.83|3133.49|3125.79|3131.8|3124.1|33
1644253580000|2022-02-07 17:06:20|3132.52|3124.82|3132.8|3125.1|3133.18|3125.48|3132.36|3124.66|32
1644253590000|2022-02-07 17:06:30|3132.52|3124.82|3132.78|3125.08|3132.87|3125.17|3132.52|3124.82|29
1644253600000|2022-02-07 17:06:40|3132.66|3124.96|3132.13|3124.43|3133.02|3125.32|3132.04|3124.34|33
1644253610000|2022-02-07 17:06:50|3132.14|3124.44|3130.62|3122.92|3132.14|3124.44|3130.47|3122.77|38
1644253620000|2022-02-07 17:07:00|3130.7|3123|3129.66|3121.96|3130.7|3123|3129.54|3121.84|38
1644253630000|2022-02-07 17:07:10|3129.69|3121.99|3129.81|3122.11|3130.21|3122.51|3129.69|3121.99|33
1644253640000|2022-02-07 17:07:20|3129.83|3122.13|3129.99|3122.29|3130.11|3122.41|3129.82|3122.12|30
1644253650000|2022-02-07 17:07:30|3130.13|3122.43|3130.05|3122.35|3130.19|3122.49|3129.95|3122.25|28
1644253660000|2022-02-07 17:07:40|3130.11|3122.41|3128.4|3120.7|3130.16|3122.46|3128.4|3120.7|33
1644253670000|2022-02-07 17:07:50|3128.47|3120.77|3128.55|3120.85|3128.75|3121.05|3128.25|3120.55|37
1644253680000|2022-02-07 17:08:00|3128.59|3120.89|3128.58|3120.88|3129.13|3121.43|3128.31|3120.61|38
1644253690000|2022-02-07 17:08:10|3128.59|3120.89|3128.49|3120.79|3128.59|3120.89|3128.07|3120.37|37
1644253700000|2022-02-07 17:08:20|3128.6|3120.9|3127.12|3119.42|3128.63|3120.93|3127.11|3119.41|29
1644253710000|2022-02-07 17:08:30|3126.88|3119.18|3133.6|3125.9|3133.6|3125.9|3126.86|3119.16|37
1644253720000|2022-02-07 17:08:40|3132.03|3124.33|3130|3122.3|3132.05|3124.35|3129.78|3122.08|38
1644253730000|2022-02-07 17:08:50|3129.78|3122.08|3129.96|3122.26|3129.96|3122.26|3129.23|3121.53|29
1644253740000|2022-02-07 17:09:00|3129.89|3122.19|3130.82|3123.12|3130.92|3123.22|3129.7|3122|28
1644253750000|2022-02-07 17:09:10|3130.99|3123.29|3131.52|3123.82|3132.52|3124.82|3130.81|3123.11|37
1644253760000|2022-02-07 17:09:20|3131.47|3123.77|3129.99|3122.29|3131.5|3123.8|3129.99|3122.29|35
1644253770000|2022-02-07 17:09:30|3130.1|3122.4|3128.4|3120.7|3130.12|3122.42|3126.63|3118.93|36
1644253780000|2022-02-07 17:09:40|3127.95|3120.25|3126.78|3119.08|3128.12|3120.42|3126.22|3118.52|38
1644253790000|2022-02-07 17:09:50|3126.91|3119.21|3127.13|3119.43|3127.6|3119.9|3126.74|3119.04|35
1644253800000|2022-02-07 17:10:00|3127.14|3119.44|3129.68|3121.98|3129.89|3122.19|3127.13|3119.43|39
1644253810000|2022-02-07 17:10:10|3129.77|3122.07|3128.4|3120.7|3129.85|3122.15|3128.39|3120.69|37
1644253820000|2022-02-07 17:10:20|3128.64|3120.94|3127.88|3120.18|3128.78|3121.08|3127.68|3119.98|38
1644253830000|2022-02-07 17:10:30|3127.83|3120.13|3127.67|3119.97|3127.92|3120.22|3127.44|3119.74|37
1644253840000|2022-02-07 17:10:40|3127.55|3119.85|3127.26|3119.56|3127.87|3120.17|3127.25|3119.55|39
1644253850000|2022-02-07 17:10:50|3127.31|3119.61|3127.09|3119.39|3127.38|3119.68|3126.4|3118.7|36
1644253860000|2022-02-07 17:11:00|3127.15|3119.45|3129.12|3121.42|3129.42|3121.72|3127.09|3119.39|35
1644253870000|2022-02-07 17:11:10|3129.03|3121.33|3128.86|3121.16|3129.71|3122.01|3128.86|3121.16|34
1644253880000|2022-02-07 17:11:20|3128.97|3121.27|3129.16|3121.46|3129.5|3121.8|3128.71|3121.01|36
1644253890000|2022-02-07 17:11:30|3129.15|3121.45|3128.86|3121.16|3129.22|3121.52|3128.71|3121.01|29
1644253900000|2022-02-07 17:11:40|3128.88|3121.18|3128.64|3120.94|3129.86|3122.16|3128.3|3120.6|34
1644253910000|2022-02-07 17:11:50|3128.57|3120.87|3128.96|3121.26|3128.99|3121.29|3128.08|3120.38|33
1644253920000|2022-02-07 17:12:00|3128.94|3121.24|3129.7|3122|3132.28|3124.58|3128.15|3120.45|38
1644253930000|2022-02-07 17:12:10|3129.73|3122.03|3128.14|3120.44|3129.73|3122.03|3127.68|3119.98|33
1644253940000|2022-02-07 17:12:20|3127.98|3120.28|3128.31|3120.61|3128.78|3121.08|3127.98|3120.28|32
1644253950000|2022-02-07 17:12:30|3128.33|3120.63|3129.37|3121.67|3129.47|3121.77|3127.99|3120.29|33
1644253960000|2022-02-07 17:12:40|3129.2|3121.5|3130.3|3122.6|3130.3|3122.6|3128.82|3121.12|32
1644253970000|2022-02-07 17:12:50|3130.31|3122.61|3129.59|3121.89|3130.31|3122.61|3129.59|3121.89|23
1644253980000|2022-02-07 17:13:00|3129.58|3121.88|3130.17|3122.47|3130.17|3122.47|3129.45|3121.75|34
1644253990000|2022-02-07 17:13:10|3130.25|3122.55|3129.98|3122.28|3130.97|3123.27|3129.82|3122.12|36
1644254000000|2022-02-07 17:13:20|3129.94|3122.24|3130.03|3122.33|3130.79|3123.09|3129.82|3122.12|35
1644254010000|2022-02-07 17:13:30|3130.13|3122.43|3129.55|3121.85|3130.34|3122.64|3129.2|3121.5|34
1644254020000|2022-02-07 17:13:40|3129.48|3121.78|3128.79|3121.09|3129.64|3121.94|3128.68|3120.98|38
1644254030000|2022-02-07 17:13:50|3128.78|3121.08|3129.18|3121.48|3129.62|3121.92|3128.78|3121.08|32
1644254040000|2022-02-07 17:14:00|3129.05|3121.35|3127.61|3119.91|3129.05|3121.35|3127.61|3119.91|35
1644254050000|2022-02-07 17:14:10|3127.77|3120.07|3128.2|3120.5|3128.26|3120.56|3127.46|3119.76|36
1644254060000|2022-02-07 17:14:20|3127.93|3120.23|3126.56|3118.86|3127.93|3120.23|3126.56|3118.86|37
1644254070000|2022-02-07 17:14:30|3126.36|3118.66|3124.61|3116.91|3126.56|3118.86|3124.61|3116.91|33
1644254080000|2022-02-07 17:14:40|3125.21|3117.51|3123.77|3116.07|3125.21|3117.51|3122.78|3115.08|35
1644254090000|2022-02-07 17:14:50|3123.79|3116.09|3124.28|3116.58|3124.73|3117.03|3123.79|3116.09|35
1644254100000|2022-02-07 17:15:00|3124.18|3116.48|3123.14|3115.44|3124.25|3116.55|3122.71|3115.01|37
1644254110000|2022-02-07 17:15:10|3122.75|3115.05|3124.26|3116.56|3124.45|3116.75|3122.75|3115.05|38
1644254120000|2022-02-07 17:15:20|3124.49|3116.79|3124.58|3116.88|3124.83|3117.13|3123.95|3116.25|32
1644254130000|2022-02-07 17:15:30|3124.48|3116.78|3126.27|3118.57|3126.43|3118.73|3124.48|3116.78|33
1644254140000|2022-02-07 17:15:40|3126.3|3118.6|3127.05|3119.35|3127.2|3119.5|3126.28|3118.58|34
1644254150000|2022-02-07 17:15:50|3127.06|3119.36|3126.92|3119.22|3127.34|3119.64|3126.51|3118.81|30
1644254160000|2022-02-07 17:16:00|3126.87|3119.17|3128.23|3120.53|3128.7|3121|3126.87|3119.17|36
1644254170000|2022-02-07 17:16:10|3128.19|3120.49|3129.7|3122|3131.01|3123.31|3128.17|3120.47|34
1644254180000|2022-02-07 17:16:20|3129.17|3121.47|3130.19|3122.49|3130.39|3122.69|3128.7|3121|37
1644254190000|2022-02-07 17:16:30|3129.88|3122.18|3129.83|3122.13|3130.37|3122.67|3129.44|3121.74|35
1644254200000|2022-02-07 17:16:40|3129.82|3122.12|3129.83|3122.13|3129.83|3122.13|3129.64|3121.94|12
1644254210000|2022-02-07 17:16:50|3129.82|3122.12|3130.13|3122.43|3130.13|3122.43|3129.82|3122.12|6
1644254220000|2022-02-07 17:17:00|3130.28|3122.58|3132.97|3125.27|3133.37|3125.67|3130.28|3122.58|32
1644254230000|2022-02-07 17:17:10|3133.22|3125.52|3133.82|3126.12|3134.09|3126.39|3133.22|3125.52|29
1644254240000|2022-02-07 17:17:20|3133.86|3126.16|3133.75|3126.05|3133.92|3126.22|3133.74|3126.04|9
1644254250000|2022-02-07 17:17:30|3133.78|3126.08|3133.35|3125.65|3133.89|3126.19|3133.35|3125.65|23
1644254260000|2022-02-07 17:17:40|3133.42|3125.72|3132.7|3125|3133.45|3125.75|3132.55|3124.85|31
1644254270000|2022-02-07 17:17:50|3132.9|3125.2|3133.12|3125.42|3133.31|3125.61|3132.88|3125.18|21
1644254280000|2022-02-07 17:18:00|3133.06|3125.36|3132.77|3125.07|3133.86|3126.16|3132.77|3125.07|28
1644254290000|2022-02-07 17:18:10|3132.93|3125.23|3133.31|3125.61|3133.31|3125.61|3132.65|3124.95|32
1644254300000|2022-02-07 17:18:20|3133.09|3125.39|3132.93|3125.23|3133.1|3125.4|3132.71|3125.01|26
1644254310000|2022-02-07 17:18:30|3132.88|3125.18|3132.89|3125.19|3132.95|3125.25|3132.36|3124.66|34
1644254320000|2022-02-07 17:18:40|3132.84|3125.14|3132.22|3124.52|3132.89|3125.19|3132.22|3124.52|23
1644254330000|2022-02-07 17:18:50|3132.21|3124.51|3131.32|3123.62|3132.29|3124.59|3131.08|3123.38|31
1644254340000|2022-02-07 17:19:00|3131.34|3123.64|3133.04|3125.34|3133.65|3125.95|3131.34|3123.64|34
1644254350000|2022-02-07 17:19:10|3132.95|3125.25|3133.73|3126.03|3135.51|3127.81|3132.88|3125.18|35
1644254360000|2022-02-07 17:19:20|3133.7|3126|3133.94|3126.24|3134.38|3126.68|3133.62|3125.92|30
1644254370000|2022-02-07 17:19:30|3133.93|3126.23|3132.9|3125.2|3133.93|3126.23|3132.61|3124.91|33
1644254380000|2022-02-07 17:19:40|3132.91|3125.21|3133.07|3125.37|3133.2|3125.5|3132.7|3125|35
1644254390000|2022-02-07 17:19:50|3133.11|3125.41|3133.05|3125.35|3133.15|3125.45|3132.83|3125.13|37
1644254400000|2022-02-07 17:20:00|3133.04|3125.34|3133.08|3125.38|3133.25|3125.55|3132.21|3124.51|34
1644254410000|2022-02-07 17:20:10|3133|3125.3|3134.83|3127.13|3135.41|3127.71|3133|3125.3|33
1644254420000|2022-02-07 17:20:20|3134.73|3127.03|3135.36|3127.66|3135.71|3128.01|3134.73|3127.03|30
1644254430000|2022-02-07 17:20:30|3135.37|3127.67|3136.44|3128.74|3137.1|3129.4|3135.37|3127.67|25
1644254440000|2022-02-07 17:20:40|3137.45|3129.75|3138.43|3130.73|3139.34|3131.64|3135.54|3127.84|36
1644254450000|2022-02-07 17:20:50|3138.34|3130.64|3137.95|3130.25|3138.67|3130.97|3137.52|3129.82|32
1644254460000|2022-02-07 17:21:00|3137.94|3130.24|3137.64|3129.94|3138.07|3130.37|3137.64|3129.94|29
1644254470000|2022-02-07 17:21:10|3137.7|3130|3137.08|3129.38|3137.88|3130.18|3137.08|3129.38|39
1644254480000|2022-02-07 17:21:20|3136.86|3129.16|3136.31|3128.61|3136.97|3129.27|3135.86|3128.16|34
1644254490000|2022-02-07 17:21:30|3136.29|3128.59|3136.43|3128.73|3136.71|3129.01|3136.04|3128.34|38
1644254500000|2022-02-07 17:21:40|3136.45|3128.75|3137.31|3129.61|3137.37|3129.67|3136.29|3128.59|32
1644254510000|2022-02-07 17:21:50|3137.04|3129.34|3136.06|3128.36|3137.72|3130.02|3135.96|3128.26|35
1644254520000|2022-02-07 17:22:00|3136.1|3128.4|3136.6|3128.9|3136.6|3128.9|3136.04|3128.34|32
1644254530000|2022-02-07 17:22:10|3136.67|3128.97|3137|3129.3|3137|3129.3|3136.02|3128.32|30
1644254540000|2022-02-07 17:22:20|3136.94|3129.24|3137.12|3129.42|3137.29|3129.59|3136.66|3128.96|34
1644254550000|2022-02-07 17:22:30|3137.04|3129.34|3137.4|3129.7|3137.42|3129.72|3136.75|3129.05|27
1644254560000|2022-02-07 17:22:40|3137.56|3129.86|3137.07|3129.37|3137.56|3129.86|3137.07|3129.37|17
1644254570000|2022-02-07 17:22:50|3136.96|3129.26|3135.85|3128.15|3137.12|3129.42|3135.69|3127.99|31
1644254580000|2022-02-07 17:23:00|3135.76|3128.06|3135.76|3128.06|3136.83|3129.13|3135.46|3127.76|35
1644254590000|2022-02-07 17:23:10|3135.77|3128.07|3135.81|3128.11|3135.82|3128.12|3135.46|3127.76|37
1644254600000|2022-02-07 17:23:20|3135.94|3128.24|3136.67|3128.97|3136.73|3129.03|3135.87|3128.17|31
1644254610000|2022-02-07 17:23:30|3136.66|3128.96|3136.75|3129.05|3137.21|3129.51|3136.52|3128.82|22
1644254620000|2022-02-07 17:23:40|3136.73|3129.03|3136.69|3128.99|3136.86|3129.16|3136.59|3128.89|32
1644254630000|2022-02-07 17:23:50|3136.67|3128.97|3136.46|3128.76|3137.17|3129.47|3136.46|3128.76|24
1644254650000|2022-02-07 17:24:10|3136.47|3128.77|3138.73|3131.03|3139.4|3131.7|3136.47|3128.77|9
1644254660000|2022-02-07 17:24:20|3139.1|3131.4|3138.53|3130.83|3139.38|3131.68|3137.73|3130.03|22
1644254670000|2022-02-07 17:24:30|3139.21|3131.51|3139.48|3131.78|3139.51|3131.81|3138.11|3130.41|29
1644254680000|2022-02-07 17:24:40|3139.08|3131.38|3139.82|3132.12|3139.93|3132.23|3138.82|3131.12|37
1644254690000|2022-02-07 17:24:50|3139.79|3132.09|3139.78|3132.08|3139.81|3132.11|3139.5|3131.8|30
1644254700000|2022-02-07 17:25:00|3139.8|3132.1|3138.91|3131.21|3139.8|3132.1|3138.73|3131.03|33
1644254710000|2022-02-07 17:25:10|3139.28|3131.58|3139.64|3131.94|3140.53|3132.83|3138.63|3130.93|31
1644254720000|2022-02-07 17:25:20|3139.69|3131.99|3138.2|3130.5|3139.78|3132.08|3138.2|3130.5|35
1644254730000|2022-02-07 17:25:30|3138.08|3130.38|3137.51|3129.81|3138.08|3130.38|3137.41|3129.71|37
1644254740000|2022-02-07 17:25:40|3137.58|3129.88|3137.06|3129.36|3137.8|3130.1|3136.85|3129.15|37
1644254750000|2022-02-07 17:25:50|3136.87|3129.17|3136.31|3128.61|3137.18|3129.48|3136.31|3128.61|38
1644254760000|2022-02-07 17:26:00|3136.24|3128.54|3135.84|3128.14|3136.76|3129.06|3135.7|3128|38
1644254770000|2022-02-07 17:26:10|3136.02|3128.32|3135.42|3127.72|3136.02|3128.32|3135.42|3127.72|38
1644254780000|2022-02-07 17:26:20|3135.47|3127.77|3136.76|3129.06|3136.77|3129.07|3135.46|3127.76|30
1644254790000|2022-02-07 17:26:30|3136.77|3129.07|3136.08|3128.38|3137.28|3129.58|3136.08|3128.38|29
1644254800000|2022-02-07 17:26:40|3135.96|3128.26|3135.88|3128.18|3136.31|3128.61|3135.8|3128.1|23
1644254810000|2022-02-07 17:26:50|3135.84|3128.14|3136.69|3128.99|3136.69|3128.99|3135.58|3127.88|29
1644254820000|2022-02-07 17:27:00|3136.6|3128.9|3136.6|3128.9|3137.06|3129.36|3136.37|3128.67|22
1644254830000|2022-02-07 17:27:10|3136.61|3128.91|3134.95|3127.25|3136.72|3129.02|3134.68|3126.98|34
1644254840000|2022-02-07 17:27:20|3135.18|3127.48|3134.09|3126.39|3135.18|3127.48|3134.01|3126.31|39
1644254850000|2022-02-07 17:27:30|3133.97|3126.27|3134.48|3126.78|3135.07|3127.37|3133.68|3125.98|39
1644254860000|2022-02-07 17:27:40|3134.25|3126.55|3135.12|3127.42|3135.17|3127.47|3134.08|3126.38|32
1644254870000|2022-02-07 17:27:50|3135.15|3127.45|3135.28|3127.58|3135.41|3127.71|3134.97|3127.27|27
1644254880000|2022-02-07 17:28:00|3135.29|3127.59|3135.25|3127.55|3135.4|3127.7|3134.43|3126.73|31
1644254890000|2022-02-07 17:28:10|3135.29|3127.59|3135.57|3127.87|3135.58|3127.88|3135.29|3127.59|28
1644254900000|2022-02-07 17:28:20|3135.33|3127.63|3135.99|3128.29|3136.2|3128.5|3135.33|3127.63|24
1644254910000|2022-02-07 17:28:30|3135.97|3128.27|3132.98|3125.28|3136.36|3128.66|3132.9|3125.2|33
1644254920000|2022-02-07 17:28:40|3133|3125.3|3131.69|3123.99|3133.19|3125.49|3131.5|3123.8|36
1644254930000|2022-02-07 17:28:50|3132.21|3124.51|3133.42|3125.72|3133.59|3125.89|3131.95|3124.25|38
1644254940000|2022-02-07 17:29:00|3133.43|3125.73|3133.8|3126.1|3134.46|3126.76|3133.29|3125.59|38
1644254950000|2022-02-07 17:29:10|3133.77|3126.07|3133.68|3125.98|3133.77|3126.07|3133.34|3125.64|33
1644254960000|2022-02-07 17:29:20|3133.9|3126.2|3133.01|3125.31|3134.09|3126.39|3133.01|3125.31|32
1644254970000|2022-02-07 17:29:30|3133.27|3125.57|3133.33|3125.63|3133.88|3126.18|3133.27|3125.57|22
1644254980000|2022-02-07 17:29:40|3133.5|3125.8|3133.06|3125.36|3133.69|3125.99|3133|3125.3|28
1644254990000|2022-02-07 17:29:50|3132.96|3125.26|3133.19|3125.49|3133.39|3125.69|3132.96|3125.26|30
1644255000000|2022-02-07 17:30:00|3133.31|3125.61|3132.06|3124.36|3133.33|3125.63|3131.67|3123.97|34
1644255010000|2022-02-07 17:30:10|3132.18|3124.48|3129.96|3122.26|3132.28|3124.58|3129.7|3122|34
1644255020000|2022-02-07 17:30:20|3130|3122.3|3127.98|3120.28|3130.13|3122.43|3127.98|3120.28|36
1644255030000|2022-02-07 17:30:30|3127.92|3120.22|3129.51|3121.81|3129.55|3121.85|3127.51|3119.81|38
1644255040000|2022-02-07 17:30:40|3129.53|3121.83|3130.61|3122.91|3131.48|3123.78|3129.53|3121.83|38
1644255050000|2022-02-07 17:30:50|3130.62|3122.92|3130.92|3123.22|3131.26|3123.56|3130.43|3122.73|34
1644255060000|2022-02-07 17:31:00|3130.9|3123.2|3131.81|3124.11|3132.52|3124.82|3130.9|3123.2|33
1644255070000|2022-02-07 17:31:10|3131.85|3124.15|3132.7|3125|3132.91|3125.21|3130.95|3123.25|35
1644255080000|2022-02-07 17:31:20|3132.56|3124.86|3132.69|3124.99|3132.89|3125.19|3130.95|3123.25|34
1644255090000|2022-02-07 17:31:30|3132.49|3124.79|3134.49|3126.79|3134.49|3126.79|3132.49|3124.79|34
1644255100000|2022-02-07 17:31:40|3134.48|3126.78|3133.54|3125.84|3134.51|3126.81|3133.53|3125.83|33
1644255110000|2022-02-07 17:31:50|3133.55|3125.85|3133.75|3126.05|3133.92|3126.22|3133.5|3125.8|24
1644255120000|2022-02-07 17:32:00|3133.76|3126.06|3134.79|3127.09|3135.26|3127.56|3133.76|3126.06|36
1644255130000|2022-02-07 17:32:10|3135.27|3127.57|3134.95|3127.25|3135.27|3127.57|3134.19|3126.49|27
1644255140000|2022-02-07 17:32:20|3135.15|3127.45|3136.25|3128.55|3138.88|3131.18|3135.15|3127.45|40
1644255150000|2022-02-07 17:32:30|3136.26|3128.56|3136.68|3128.98|3137.18|3129.48|3136.26|3128.56|35
1644255160000|2022-02-07 17:32:40|3136.84|3129.14|3138.19|3130.49|3138.38|3130.68|3136.77|3129.07|33
1644255170000|2022-02-07 17:32:50|3138.1|3130.4|3139.78|3132.08|3140.87|3133.17|3137.91|3130.21|34
1644255180000|2022-02-07 17:33:00|3139.54|3131.84|3138.92|3131.22|3139.99|3132.29|3138.29|3130.59|36
1644255190000|2022-02-07 17:33:10|3138.84|3131.14|3138.79|3131.09|3139.33|3131.63|3138.11|3130.41|37
1644255200000|2022-02-07 17:33:20|3138.8|3131.1|3138.26|3130.56|3139.16|3131.46|3137.83|3130.13|38
1644255210000|2022-02-07 17:33:30|3138.17|3130.47|3139.78|3132.08|3139.85|3132.15|3138.17|3130.47|38
1644255220000|2022-02-07 17:33:40|3139.76|3132.06|3139.88|3132.18|3139.92|3132.22|3139.48|3131.78|26
1644255230000|2022-02-07 17:33:50|3139.63|3131.93|3139.52|3131.82|3139.9|3132.2|3139.33|3131.63|31
1644255240000|2022-02-07 17:34:00|3139.51|3131.81|3139.7|3132|3139.86|3132.16|3139.22|3131.52|26
1644255250000|2022-02-07 17:34:10|3139.42|3131.72|3141.06|3133.36|3141.08|3133.38|3139.42|3131.72|29
1644255260000|2022-02-07 17:34:20|3141.08|3133.38|3140.5|3132.8|3141.27|3133.57|3140.04|3132.34|32
1644255270000|2022-02-07 17:34:30|3140.32|3132.62|3138.25|3130.55|3140.36|3132.66|3137.9|3130.2|36
1644255280000|2022-02-07 17:34:40|3138.14|3130.44|3138.18|3130.48|3138.45|3130.75|3138.05|3130.35|31
1644255290000|2022-02-07 17:34:50|3138.15|3130.45|3137.88|3130.18|3138.3|3130.6|3137.88|3130.18|36
1644255300000|2022-02-07 17:35:00|3137.77|3130.07|3137.8|3130.1|3138.07|3130.37|3137.53|3129.83|34
1644255310000|2022-02-07 17:35:10|3137.78|3130.08|3137.9|3130.2|3138.07|3130.37|3137.76|3130.06|27
1644255320000|2022-02-07 17:35:20|3137.78|3130.08|3137.81|3130.11|3137.96|3130.26|3137.7|3130|32
1644255330000|2022-02-07 17:35:30|3137.82|3130.12|3136.66|3128.96|3137.83|3130.13|3136.45|3128.75|39
1644255340000|2022-02-07 17:35:40|3136.59|3128.89|3134.43|3126.73|3136.66|3128.96|3134.34|3126.64|36
1644255350000|2022-02-07 17:35:50|3134.39|3126.69|3134.85|3127.15|3135.02|3127.32|3134.39|3126.69|35
1644255360000|2022-02-07 17:36:00|3135.04|3127.34|3135.38|3127.68|3135.38|3127.68|3134.8|3127.1|34
1644255370000|2022-02-07 17:36:10|3135.89|3128.19|3136|3128.3|3136.1|3128.4|3135.19|3127.49|37
1644255380000|2022-02-07 17:36:20|3135.92|3128.22|3135.84|3128.14|3136.52|3128.82|3135.61|3127.91|36
1644255390000|2022-02-07 17:36:30|3135.75|3128.05|3135.55|3127.85|3135.75|3128.05|3135.3|3127.6|23
1644255400000|2022-02-07 17:36:40|3135.71|3128.01|3135.37|3127.67|3135.71|3128.01|3135.17|3127.47|27
1644255410000|2022-02-07 17:36:50|3135.29|3127.59|3135.47|3127.77|3135.6|3127.9|3135.29|3127.59|35
1644255420000|2022-02-07 17:37:00|3135.37|3127.67|3136.01|3128.31|3136.14|3128.44|3135.37|3127.67|25
1644255430000|2022-02-07 17:37:10|3136|3128.3|3135.95|3128.25|3136.16|3128.46|3135.8|3128.1|34
1644255440000|2022-02-07 17:37:20|3136.01|3128.31|3135.11|3127.41|3136.01|3128.31|3134.99|3127.29|31
1644255450000|2022-02-07 17:37:30|3135.02|3127.32|3134.5|3126.8|3135.39|3127.69|3134.49|3126.79|27
1644255460000|2022-02-07 17:37:40|3134.24|3126.54|3135.01|3127.31|3135.18|3127.48|3133.5|3125.8|35
1644255470000|2022-02-07 17:37:50|3135.02|3127.32|3134.53|3126.83|3135.09|3127.39|3134.49|3126.79|32
1644255480000|2022-02-07 17:38:00|3134.5|3126.8|3132.94|3125.24|3134.65|3126.95|3132.51|3124.81|39
1644255490000|2022-02-07 17:38:10|3132.84|3125.14|3132.54|3124.84|3133.04|3125.34|3132.54|3124.84|31
1644255500000|2022-02-07 17:38:20|3132.55|3124.85|3130.09|3122.39|3132.77|3125.07|3129.59|3121.89|36
1644255510000|2022-02-07 17:38:30|3130.22|3122.52|3130.22|3122.52|3130.47|3122.77|3130.09|3122.39|32
1644255520000|2022-02-07 17:38:40|3130.24|3122.54|3130.38|3122.68|3131.17|3123.47|3130.15|3122.45|33
1644255530000|2022-02-07 17:38:50|3130.61|3122.91|3129.93|3122.23|3131.39|3123.69|3129.93|3122.23|35
1644255540000|2022-02-07 17:39:00|3129.88|3122.18|3129.41|3121.71|3130.53|3122.83|3129.41|3121.71|39
1644255550000|2022-02-07 17:39:10|3129.36|3121.66|3130.29|3122.59|3130.98|3123.28|3128.96|3121.26|33
1644255560000|2022-02-07 17:39:20|3130.99|3123.29|3131.2|3123.5|3131.26|3123.56|3130.36|3122.66|36
1644255570000|2022-02-07 17:39:30|3131.19|3123.49|3132.46|3124.76|3132.75|3125.05|3131.12|3123.42|31
1644255580000|2022-02-07 17:39:40|3132.45|3124.75|3132.74|3125.04|3133.41|3125.71|3132.23|3124.53|34
1644255590000|2022-02-07 17:39:50|3133.01|3125.31|3133.07|3125.37|3133.83|3126.13|3133|3125.3|39
1644255600000|2022-02-07 17:40:00|3133|3125.3|3134.82|3127.12|3135.35|3127.65|3132.9|3125.2|33
1644255610000|2022-02-07 17:40:10|3134.51|3126.81|3135.23|3127.53|3135.87|3128.17|3134.51|3126.81|36
1644255620000|2022-02-07 17:40:20|3134.51|3126.81|3135.19|3127.49|3135.26|3127.56|3134.51|3126.81|38
1644255630000|2022-02-07 17:40:30|3135.21|3127.51|3135.33|3127.63|3135.35|3127.65|3135.16|3127.46|31
1644255640000|2022-02-07 17:40:40|3135.23|3127.53|3135.2|3127.5|3135.3|3127.6|3135.14|3127.44|29
1644255650000|2022-02-07 17:40:50|3135.22|3127.52|3135.84|3128.14|3136.1|3128.4|3134.96|3127.26|28
1644255660000|2022-02-07 17:41:00|3135.94|3128.24|3136.28|3128.58|3137.5|3129.8|3135.94|3128.24|32
1644255670000|2022-02-07 17:41:10|3136.76|3129.06|3136.68|3128.98|3136.94|3129.24|3136.28|3128.58|29
1644255680000|2022-02-07 17:41:20|3136.7|3129|3137.26|3129.56|3137.35|3129.65|3136.28|3128.58|33
1644255690000|2022-02-07 17:41:30|3137.24|3129.54|3135.8|3128.1|3137.52|3129.82|3135.8|3128.1|38
1644255700000|2022-02-07 17:41:40|3135.89|3128.19|3136.4|3128.7|3136.45|3128.75|3135.89|3128.19|19
1644255710000|2022-02-07 17:41:50|3136.37|3128.67|3136.35|3128.65|3136.43|3128.73|3136.35|3128.65|16
1644255720000|2022-02-07 17:42:00|3136.38|3128.68|3136.39|3128.69|3136.55|3128.85|3136.05|3128.35|28
1644255730000|2022-02-07 17:42:10|3136.38|3128.68|3136.7|3129|3137.07|3129.37|3136.38|3128.68|28
1644255740000|2022-02-07 17:42:20|3136.71|3129.01|3136.53|3128.83|3136.71|3129.01|3136.35|3128.65|28
1644255750000|2022-02-07 17:42:30|3136.5|3128.8|3136.61|3128.91|3136.62|3128.92|3136.44|3128.74|20
1644255760000|2022-02-07 17:42:40|3136.45|3128.75|3137.31|3129.61|3137.31|3129.61|3136.45|3128.75|28
1644255770000|2022-02-07 17:42:50|3137.28|3129.58|3138.17|3130.47|3138.56|3130.86|3136.96|3129.26|34
1644255780000|2022-02-07 17:43:00|3138.14|3130.44|3138.07|3130.37|3138.93|3131.23|3137.13|3129.43|34
1644255790000|2022-02-07 17:43:10|3138.18|3130.48|3137.71|3130.01|3138.19|3130.49|3137.29|3129.59|38
1644255800000|2022-02-07 17:43:20|3137.51|3129.81|3137.13|3129.43|3137.78|3130.08|3137.13|3129.43|30
1644255810000|2022-02-07 17:43:30|3137.4|3129.7|3137.55|3129.85|3138.52|3130.82|3137.13|3129.43|31
1644255820000|2022-02-07 17:43:40|3137.54|3129.84|3137.13|3129.43|3138.02|3130.32|3137.13|3129.43|34
1644255830000|2022-02-07 17:43:50|3137.38|3129.68|3137.13|3129.43|3137.5|3129.8|3137.13|3129.43|24
1644255840000|2022-02-07 17:44:00|3137.66|3129.96|3137.67|3129.97|3139.05|3131.35|3137.13|3129.43|22
1644255850000|2022-02-07 17:44:10|3138.13|3130.43|3137.99|3130.29|3138.63|3130.93|3137.45|3129.75|30
1644255860000|2022-02-07 17:44:20|3137.45|3129.75|3137.92|3130.22|3138.46|3130.76|3137.45|3129.75|29
1644255870000|2022-02-07 17:44:30|3138.11|3130.41|3137.76|3130.06|3138.26|3130.56|3137.45|3129.75|28
1644255880000|2022-02-07 17:44:40|3137.45|3129.75|3138.49|3130.79|3138.84|3131.14|3137.45|3129.75|28
1644255890000|2022-02-07 17:44:50|3138.89|3131.19|3138.81|3131.11|3139.28|3131.58|3138.36|3130.66|38
1644255900000|2022-02-07 17:45:00|3138.78|3131.08|3137.89|3130.19|3138.95|3131.25|3137.86|3130.16|31
1644255910000|2022-02-07 17:45:10|3137.47|3129.77|3135.07|3127.37|3137.62|3129.92|3135.07|3127.37|39
1644255920000|2022-02-07 17:45:20|3135.04|3127.34|3136.47|3128.77|3136.68|3128.98|3134.75|3127.05|37
1644255930000|2022-02-07 17:45:30|3136.57|3128.87|3136.27|3128.57|3137.11|3129.41|3136.07|3128.37|36
1644255940000|2022-02-07 17:45:40|3136.25|3128.55|3138.24|3130.54|3138.35|3130.65|3136.01|3128.31|32
1644255950000|2022-02-07 17:45:50|3138.44|3130.74|3138.42|3130.72|3138.49|3130.79|3138.24|3130.54|23
1644255960000|2022-02-07 17:46:00|3138.31|3130.61|3138.49|3130.79|3139.13|3131.43|3138.1|3130.4|32
1644255970000|2022-02-07 17:46:10|3138.5|3130.8|3138.82|3131.12|3139.08|3131.38|3138.36|3130.66|33
1644255980000|2022-02-07 17:46:20|3138.72|3131.02|3138.98|3131.28|3139.11|3131.41|3137.93|3130.23|36
1644255990000|2022-02-07 17:46:30|3139|3131.3|3140.71|3133.01|3140.71|3133.01|3138.55|3130.85|33
1644256000000|2022-02-07 17:46:40|3140.72|3133.02|3141.45|3133.75|3141.56|3133.86|3140.7|3133|33
1644256010000|2022-02-07 17:46:50|3141.48|3133.78|3142.29|3134.59|3142.3|3134.6|3140.83|3133.13|27
1644256020000|2022-02-07 17:47:00|3142.12|3134.42|3141.71|3134.01|3142.12|3134.42|3141.35|3133.65|37
1644256030000|2022-02-07 17:47:10|3141.85|3134.15|3142.51|3134.81|3143.27|3135.57|3141.76|3134.06|37
1644256040000|2022-02-07 17:47:20|3142.56|3134.86|3142.07|3134.37|3142.94|3135.24|3141.78|3134.08|35
1644256050000|2022-02-07 17:47:30|3142.19|3134.49|3142.87|3135.17|3142.87|3135.17|3142.07|3134.37|39
1644256060000|2022-02-07 17:47:40|3142.9|3135.2|3142.87|3135.17|3142.9|3135.2|3142.27|3134.57|31
1644256070000|2022-02-07 17:47:50|3142.96|3135.26|3142.85|3135.15|3143.8|3136.1|3142.7|3135|39
1644256080000|2022-02-07 17:48:00|3143.15|3135.45|3144.56|3136.86|3144.68|3136.98|3142.85|3135.15|34
1644256090000|2022-02-07 17:48:10|3144.05|3136.35|3144.32|3136.62|3144.61|3136.91|3143.69|3135.99|35
1644256100000|2022-02-07 17:48:20|3144.26|3136.56|3144.91|3137.21|3144.97|3137.27|3144.26|3136.56|30
1644256110000|2022-02-07 17:48:30|3144.89|3137.19|3144.9|3137.2|3145.01|3137.31|3144.86|3137.16|24
1644256120000|2022-02-07 17:48:40|3144.91|3137.21|3144.53|3136.83|3144.99|3137.29|3144.45|3136.75|27
1644256130000|2022-02-07 17:48:50|3144.61|3136.91|3144.9|3137.2|3144.91|3137.21|3144.61|3136.91|28
1644256140000|2022-02-07 17:49:00|3144.91|3137.21|3144.84|3137.14|3144.91|3137.21|3144.84|3137.14|13
1644256150000|2022-02-07 17:49:10|3144.91|3137.21|3145.2|3137.5|3145.2|3137.5|3144.88|3137.18|16
1644256160000|2022-02-07 17:49:20|3145.29|3137.59|3146.76|3139.06|3148.05|3140.35|3145.29|3137.59|35
1644256170000|2022-02-07 17:49:30|3146.71|3139.01|3145.87|3138.17|3146.71|3139.01|3145.87|3138.17|36
1644256180000|2022-02-07 17:49:40|3146.03|3138.33|3145.57|3137.87|3146.03|3138.33|3145.2|3137.5|33
1644256190000|2022-02-07 17:49:50|3145.58|3137.88|3144.2|3136.5|3145.72|3138.02|3144|3136.3|34
1644256200000|2022-02-07 17:50:00|3144.27|3136.57|3144.94|3137.24|3145.05|3137.35|3143.75|3136.05|33
1644256210000|2022-02-07 17:50:10|3144.98|3137.28|3146.2|3138.5|3146.56|3138.86|3144.83|3137.13|29
1644256220000|2022-02-07 17:50:20|3147.12|3139.42|3149.83|3142.13|3151.24|3143.54|3146.85|3139.15|37
1644256230000|2022-02-07 17:50:30|3150.07|3142.37|3150.27|3142.57|3151.17|3143.47|3148.89|3141.19|38
1644256240000|2022-02-07 17:50:40|3150.4|3142.7|3149.48|3141.78|3150.83|3143.13|3148.21|3140.51|36
1644256250000|2022-02-07 17:50:50|3149.57|3141.87|3150.15|3142.45|3150.84|3143.14|3148.75|3141.05|38
1644256260000|2022-02-07 17:51:00|3150.2|3142.5|3149.33|3141.63|3150.39|3142.69|3149.33|3141.63|38
1644256270000|2022-02-07 17:51:10|3149.52|3141.82|3147.82|3140.12|3149.52|3141.82|3146.2|3138.5|38
1644256280000|2022-02-07 17:51:20|3147.91|3140.21|3146.23|3138.53|3147.91|3140.21|3146.14|3138.44|36
1644256290000|2022-02-07 17:51:30|3145.43|3137.73|3146.76|3139.06|3147.33|3139.63|3145.43|3137.73|36
1644256300000|2022-02-07 17:51:40|3146.74|3139.04|3146.07|3138.37|3146.81|3139.11|3145.86|3138.16|39
1644256310000|2022-02-07 17:51:50|3146.08|3138.38|3147.98|3140.28|3149.04|3141.34|3146.03|3138.33|38
1644256320000|2022-02-07 17:52:00|3147.72|3140.02|3147.58|3139.88|3147.78|3140.08|3147.08|3139.38|37
1644256330000|2022-02-07 17:52:10|3147.7|3140|3148.12|3140.42|3149.31|3141.61|3147.7|3140|35
1644256340000|2022-02-07 17:52:20|3148.17|3140.47|3148.36|3140.66|3148.36|3140.66|3147.49|3139.79|36
1644256350000|2022-02-07 17:52:30|3148.37|3140.67|3148.42|3140.72|3148.42|3140.72|3148.04|3140.34|35
1644256360000|2022-02-07 17:52:40|3148.85|3141.15|3147.25|3139.55|3148.85|3141.15|3147.2|3139.5|36
1644256370000|2022-02-07 17:52:50|3147.2|3139.5|3146.62|3138.92|3147.47|3139.77|3146.59|3138.89|37
1644256380000|2022-02-07 17:53:00|3146.7|3139|3148.7|3141|3148.71|3141.01|3146.59|3138.89|38
1644256390000|2022-02-07 17:53:10|3148.78|3141.08|3147.7|3140|3148.98|3141.28|3147.44|3139.74|37
1644256400000|2022-02-07 17:53:20|3147.55|3139.85|3147.21|3139.51|3147.76|3140.06|3147.02|3139.32|27
1644256410000|2022-02-07 17:53:30|3147.23|3139.53|3147.13|3139.43|3147.44|3139.74|3147.04|3139.34|33
1644256420000|2022-02-07 17:53:40|3147.1|3139.4|3148.1|3140.4|3148.31|3140.61|3146.97|3139.27|38
1644256430000|2022-02-07 17:53:50|3148.04|3140.34|3147.54|3139.84|3148.17|3140.47|3147.36|3139.66|33
1644256440000|2022-02-07 17:54:00|3148.18|3140.48|3148.49|3140.79|3148.63|3140.93|3147.41|3139.71|34
1644256450000|2022-02-07 17:54:10|3148.44|3140.74|3148.5|3140.8|3149.35|3141.65|3148.21|3140.51|39
1644256460000|2022-02-07 17:54:20|3148.33|3140.63|3148.38|3140.68|3148.98|3141.28|3148.2|3140.5|38
1644256470000|2022-02-07 17:54:30|3148.44|3140.74|3148.52|3140.82|3149.04|3141.34|3148.2|3140.5|36
1644256480000|2022-02-07 17:54:40|3148.51|3140.81|3149.06|3141.36|3149.07|3141.37|3148.48|3140.78|24
1644256490000|2022-02-07 17:54:50|3148.94|3141.24|3149.2|3141.5|3149.79|3142.09|3148.94|3141.24|33
1644256500000|2022-02-07 17:55:00|3149.21|3141.51|3150.74|3143.04|3151.27|3143.57|3149.07|3141.37|38
1644256510000|2022-02-07 17:55:10|3150.73|3143.03|3150.66|3142.96|3150.99|3143.29|3150.13|3142.43|34
1644256520000|2022-02-07 17:55:20|3150.87|3143.17|3150.18|3142.48|3151.07|3143.37|3149.85|3142.15|37
1644256530000|2022-02-07 17:55:30|3150.11|3142.41|3150.27|3142.57|3150.63|3142.93|3148.45|3140.75|34
1644256540000|2022-02-07 17:55:40|3150.26|3142.56|3150.36|3142.66|3150.46|3142.76|3150.07|3142.37|33
1644256550000|2022-02-07 17:55:50|3150.34|3142.64|3149.92|3142.22|3150.86|3143.16|3149.64|3141.94|37
1644256560000|2022-02-07 17:56:00|3149.98|3142.28|3150.97|3143.27|3151.55|3143.85|3149.98|3142.28|36
1644256570000|2022-02-07 17:56:10|3151.09|3143.39|3154.23|3146.53|3154.88|3147.18|3151.09|3143.39|36
1644256580000|2022-02-07 17:56:20|3154.26|3146.56|3152.39|3144.69|3154.56|3146.86|3152.39|3144.69|39
1644256590000|2022-02-07 17:56:30|3152.43|3144.73|3152.93|3145.23|3153.69|3145.99|3152.42|3144.72|38
1644256600000|2022-02-07 17:56:40|3152.92|3145.22|3153.71|3146.01|3153.71|3146.01|3152.8|3145.1|39
1644256610000|2022-02-07 17:56:50|3153.72|3146.02|3153.11|3145.41|3153.78|3146.08|3152.53|3144.83|39
1644256620000|2022-02-07 17:57:00|3153.17|3145.47|3151.26|3143.56|3153.18|3145.48|3151.05|3143.35|32
1644256630000|2022-02-07 17:57:10|3151.22|3143.52|3150.49|3142.79|3151.22|3143.52|3149.12|3141.42|38
1644256640000|2022-02-07 17:57:20|3150.44|3142.74|3151.84|3144.14|3152.05|3144.35|3150.34|3142.64|35
1644256650000|2022-02-07 17:57:30|3152|3144.3|3150.69|3142.99|3152|3144.3|3150.67|3142.97|37
1644256660000|2022-02-07 17:57:40|3150.53|3142.83|3149|3141.3|3150.65|3142.95|3148.85|3141.15|38
1644256670000|2022-02-07 17:57:50|3148.95|3141.25|3149.37|3141.67|3149.38|3141.68|3148.46|3140.76|35
1644256680000|2022-02-07 17:58:00|3149.23|3141.53|3148.1|3140.4|3149.77|3142.07|3147.86|3140.16|39
1644256690000|2022-02-07 17:58:10|3148.16|3140.46|3148.86|3141.16|3148.96|3141.26|3148.15|3140.45|39
1644256700000|2022-02-07 17:58:20|3148.97|3141.27|3147.82|3140.12|3149.8|3142.1|3147.79|3140.09|35
1644256710000|2022-02-07 17:58:30|3147.68|3139.98|3147.63|3139.93|3147.73|3140.03|3146.41|3138.71|36
1644256720000|2022-02-07 17:58:40|3147.31|3139.61|3147.93|3140.23|3148.04|3140.34|3146.87|3139.17|35
1644256730000|2022-02-07 17:58:50|3147.9|3140.2|3148.59|3140.89|3149.05|3141.35|3147.22|3139.52|37
1644256740000|2022-02-07 17:59:00|3148.65|3140.95|3149.38|3141.68|3149.47|3141.77|3148.65|3140.95|36
1644256750000|2022-02-07 17:59:10|3149.56|3141.86|3150.73|3143.03|3150.73|3143.03|3149.56|3141.86|35
1644256760000|2022-02-07 17:59:20|3150.9|3143.2|3150.67|3142.97|3151.22|3143.52|3150.36|3142.66|34
1644256770000|2022-02-07 17:59:30|3150.7|3143|3150.89|3143.19|3151.43|3143.73|3150.62|3142.92|34
1644256780000|2022-02-07 17:59:40|3150.84|3143.14|3151.31|3143.61|3151.31|3143.61|3150.6|3142.9|36
1644256790000|2022-02-07 17:59:50|3151.67|3143.97|3151.93|3144.23|3152.6|3144.9|3151.67|3143.97|37
1644256800000|2022-02-07 18:00:00|3152.08|3144.38|3152.25|3144.55|3152.31|3144.61|3151.58|3143.88|37
1644256810000|2022-02-07 18:00:10|3152.19|3144.49|3153.64|3145.94|3153.97|3146.27|3152.19|3144.49|37
1644256820000|2022-02-07 18:00:20|3153.53|3145.83|3152.8|3145.1|3154.18|3146.48|3152.8|3145.1|33
1644256830000|2022-02-07 18:00:30|3152.98|3145.28|3151.9|3144.2|3152.98|3145.28|3151.2|3143.5|37
1644256840000|2022-02-07 18:00:40|3151.89|3144.19|3152.84|3145.14|3153.09|3145.39|3151.63|3143.93|36
1644256850000|2022-02-07 18:00:50|3152.61|3144.91|3149.14|3141.44|3152.7|3145|3149.14|3141.44|39
1644256860000|2022-02-07 18:01:00|3149.11|3141.41|3149.04|3141.34|3149.72|3142.02|3148.63|3140.93|36
1644256870000|2022-02-07 18:01:10|3149.08|3141.38|3148.97|3141.27|3149.21|3141.51|3148.41|3140.71|37
1644256880000|2022-02-07 18:01:20|3148.83|3141.13|3147.46|3139.76|3149.01|3141.31|3147.46|3139.76|40
1644256890000|2022-02-07 18:01:30|3147.68|3139.98|3150.25|3142.55|3150.54|3142.84|3147.54|3139.84|38
1644256900000|2022-02-07 18:01:40|3150.12|3142.42|3151.69|3143.99|3151.79|3144.09|3149.52|3141.82|39
1644256910000|2022-02-07 18:01:50|3151.82|3144.12|3153.05|3145.35|3153.05|3145.35|3151.82|3144.12|40
1644256920000|2022-02-07 18:02:00|3152.94|3145.24|3155.74|3148.04|3155.74|3148.04|3152.87|3145.17|35
1644256930000|2022-02-07 18:02:10|3155.44|3147.74|3157.41|3149.71|3159.13|3151.43|3155.37|3147.67|39
1644256940000|2022-02-07 18:02:20|3157.52|3149.82|3156.65|3148.95|3157.76|3150.06|3156.06|3148.36|35
1644256950000|2022-02-07 18:02:30|3156.87|3149.17|3158|3150.3|3158.09|3150.39|3156.47|3148.77|36
1644256960000|2022-02-07 18:02:40|3158.1|3150.4|3157.88|3150.18|3158.1|3150.4|3157.56|3149.86|38
1644256970000|2022-02-07 18:02:50|3157.95|3150.25|3158.03|3150.33|3158.35|3150.65|3157.91|3150.21|38
1644256980000|2022-02-07 18:03:00|3157.87|3150.17|3160.17|3152.47|3160.17|3152.47|3156.46|3148.76|39
1644256990000|2022-02-07 18:03:10|3160.1|3152.4|3160.29|3152.59|3162.62|3154.92|3159.45|3151.75|37
1644257000000|2022-02-07 18:03:20|3160.27|3152.57|3162.38|3154.68|3162.7|3155|3160.27|3152.57|40
1644257010000|2022-02-07 18:03:30|3163|3155.3|3162.1|3154.4|3163.42|3155.72|3160.55|3152.85|37
1644257020000|2022-02-07 18:03:40|3162.79|3155.09|3166.94|3159.24|3170.58|3162.88|3162.79|3155.09|38
1644257030000|2022-02-07 18:03:50|3166.72|3159.02|3162.62|3154.92|3166.72|3159.02|3162.11|3154.41|38
1644257040000|2022-02-07 18:04:00|3162.66|3154.96|3163.76|3156.06|3164.65|3156.95|3162.26|3154.56|39
1644257050000|2022-02-07 18:04:10|3163.44|3155.74|3161.19|3153.49|3163.9|3156.2|3161.19|3153.49|39
1644257060000|2022-02-07 18:04:20|3161.33|3153.63|3160.54|3152.84|3161.62|3153.92|3159.15|3151.45|38
1644257070000|2022-02-07 18:04:30|3160.49|3152.79|3158.51|3150.81|3160.85|3153.15|3158.49|3150.79|37
1644257080000|2022-02-07 18:04:40|3158.5|3150.8|3157.77|3150.07|3158.57|3150.87|3157.29|3149.59|36
1644257090000|2022-02-07 18:04:50|3157.91|3150.21|3157.86|3150.16|3158.03|3150.33|3157|3149.3|40
1644257100000|2022-02-07 18:05:00|3157.76|3150.06|3157.39|3149.69|3158.76|3151.06|3157.03|3149.33|37
1644257110000|2022-02-07 18:05:10|3157.41|3149.71|3155|3147.3|3157.9|3150.2|3154.02|3146.32|38
1644257120000|2022-02-07 18:05:20|3155.15|3147.45|3152.22|3144.52|3155.21|3147.51|3151.98|3144.28|38
1644257130000|2022-02-07 18:05:30|3152.79|3145.09|3153.27|3145.57|3153.8|3146.1|3151.98|3144.28|39
1644257140000|2022-02-07 18:05:40|3153.28|3145.58|3153.34|3145.64|3153.63|3145.93|3152.66|3144.96|38
1644257150000|2022-02-07 18:05:50|3153.25|3145.55|3153.58|3145.88|3153.58|3145.88|3152.96|3145.26|36
1644257160000|2022-02-07 18:06:00|3153.6|3145.9|3153.51|3145.81|3153.65|3145.95|3153.09|3145.39|30
1644257170000|2022-02-07 18:06:10|3153.25|3145.55|3154.23|3146.53|3154.63|3146.93|3153.16|3145.46|29
1644257180000|2022-02-07 18:06:20|3153.97|3146.27|3154.16|3146.46|3154.16|3146.46|3153.43|3145.73|34
1644257190000|2022-02-07 18:06:30|3154.14|3146.44|3153.5|3145.8|3154.14|3146.44|3153.06|3145.36|27
1644257200000|2022-02-07 18:06:40|3153.67|3145.97|3152.86|3145.16|3154.13|3146.43|3151.44|3143.74|38
1644257210000|2022-02-07 18:06:50|3152.89|3145.19|3153.03|3145.33|3153.41|3145.71|3152.57|3144.87|38
1644257220000|2022-02-07 18:07:00|3152.84|3145.14|3154.12|3146.42|3154.33|3146.63|3152.84|3145.14|37
1644257230000|2022-02-07 18:07:10|3154.36|3146.66|3156.54|3148.84|3156.54|3148.84|3154.19|3146.49|30
1644257240000|2022-02-07 18:07:20|3156.59|3148.89|3158.69|3150.99|3158.69|3150.99|3154.27|3146.57|29
1644257250000|2022-02-07 18:07:30|3158.7|3151|3157.21|3149.51|3158.7|3151|3156.85|3149.15|36
1644257260000|2022-02-07 18:07:40|3157.26|3149.56|3157.88|3150.18|3158.29|3150.59|3156.84|3149.14|34
1644257270000|2022-02-07 18:07:50|3157.9|3150.2|3158.54|3150.84|3158.82|3151.12|3157.9|3150.2|37
1644257280000|2022-02-07 18:08:00|3158.73|3151.03|3158.35|3150.65|3158.9|3151.2|3158.17|3150.47|34
1644257290000|2022-02-07 18:08:10|3158.4|3150.7|3158.33|3150.63|3159.15|3151.45|3158.07|3150.37|36
1644257300000|2022-02-07 18:08:20|3158.27|3150.57|3158.15|3150.45|3158.33|3150.63|3157.86|3150.16|33
1644257310000|2022-02-07 18:08:30|3158.27|3150.57|3158.35|3150.65|3158.61|3150.91|3158.2|3150.5|33
1644257320000|2022-02-07 18:08:40|3158.5|3150.8|3159.84|3152.14|3160.18|3152.48|3158.44|3150.74|38
1644257330000|2022-02-07 18:08:50|3159.74|3152.04|3161.06|3153.36|3161.93|3154.23|3159.74|3152.04|36
1644257340000|2022-02-07 18:09:00|3161.05|3153.35|3161.33|3153.63|3161.36|3153.66|3159.77|3152.07|37
1644257350000|2022-02-07 18:09:10|3161.28|3153.58|3160.69|3152.99|3161.5|3153.8|3160.62|3152.92|26
1644257360000|2022-02-07 18:09:20|3160.67|3152.97|3161.84|3154.14|3161.86|3154.16|3160.67|3152.97|27
1644257370000|2022-02-07 18:09:30|3161.85|3154.15|3163.48|3155.78|3163.48|3155.78|3161.7|3154|36
1644257380000|2022-02-07 18:09:40|3163.18|3155.48|3164.39|3156.69|3164.39|3156.69|3162.93|3155.23|35
1644257390000|2022-02-07 18:09:50|3164.5|3156.8|3165.74|3158.04|3165.93|3158.23|3164.48|3156.78|37
1644257400000|2022-02-07 18:10:00|3165.76|3158.06|3166.4|3158.7|3166.54|3158.84|3165.56|3157.86|37
1644257410000|2022-02-07 18:10:10|3166.33|3158.63|3164.84|3157.14|3166.37|3158.67|3164.49|3156.79|38
1644257420000|2022-02-07 18:10:20|3164.81|3157.11|3164.4|3156.7|3164.81|3157.11|3163.86|3156.16|38
1644257430000|2022-02-07 18:10:30|3164.47|3156.77|3165.71|3158.01|3165.84|3158.14|3164.26|3156.56|37
1644257440000|2022-02-07 18:10:40|3166.03|3158.33|3167.99|3160.29|3167.99|3160.29|3165.91|3158.21|34
1644257450000|2022-02-07 18:10:50|3167.19|3159.49|3171.14|3163.44|3171.14|3163.44|3167.19|3159.49|38
1644257460000|2022-02-07 18:11:00|3171.24|3163.54|3180.89|3173.19|3180.99|3173.29|3171.24|3163.54|40
1644257470000|2022-02-07 18:11:10|3182.38|3174.68|3179.11|3171.41|3182.99|3175.29|3179.11|3171.41|40
1644257480000|2022-02-07 18:11:20|3179.33|3171.63|3177.68|3169.98|3181.87|3174.17|3177.68|3169.98|40
1644257490000|2022-02-07 18:11:30|3177.58|3169.88|3172.27|3164.57|3177.58|3169.88|3172.21|3164.51|38
1644257500000|2022-02-07 18:11:40|3171.8|3164.1|3168.92|3161.22|3172.1|3164.4|3168.92|3161.22|38
1644257510000|2022-02-07 18:11:50|3169.07|3161.37|3167.73|3160.03|3169.47|3161.77|3167.72|3160.02|37
1644257520000|2022-02-07 18:12:00|3167.9|3160.2|3170.36|3162.66|3170.36|3162.66|3167.62|3159.92|35
1644257530000|2022-02-07 18:12:10|3170.47|3162.77|3170.19|3162.49|3172.7|3165|3169.9|3162.2|38
1644257540000|2022-02-07 18:12:20|3170.14|3162.44|3169.39|3161.69|3170.5|3162.8|3169.32|3161.62|39
1644257550000|2022-02-07 18:12:30|3169.33|3161.63|3169.99|3162.29|3169.99|3162.29|3168.42|3160.72|38
1644257560000|2022-02-07 18:12:40|3170.21|3162.51|3171.32|3163.62|3171.32|3163.62|3169.56|3161.86|36
1644257570000|2022-02-07 18:12:50|3171.27|3163.57|3170.58|3162.88|3172.09|3164.39|3170.38|3162.68|38
1644257580000|2022-02-07 18:13:00|3170.49|3162.79|3171.06|3163.36|3171.06|3163.36|3168.88|3161.18|40
1644257590000|2022-02-07 18:13:10|3170.81|3163.11|3170.88|3163.18|3171.84|3164.14|3169.93|3162.23|39
1644257600000|2022-02-07 18:13:20|3170.85|3163.15|3172.53|3164.83|3172.78|3165.08|3170.85|3163.15|35
1644257610000|2022-02-07 18:13:30|3173.48|3165.78|3170.07|3162.37|3174.03|3166.33|3170.07|3162.37|39
1644257620000|2022-02-07 18:13:40|3170.56|3162.86|3170.88|3163.18|3171.65|3163.95|3169.01|3161.31|39
1644257630000|2022-02-07 18:13:50|3171.08|3163.38|3172.09|3164.39|3173.12|3165.42|3170.86|3163.16|40
1644257640000|2022-02-07 18:14:00|3172.14|3164.44|3172.4|3164.7|3173.48|3165.78|3172.06|3164.36|37
1644257650000|2022-02-07 18:14:10|3172.55|3164.85|3170.28|3162.58|3172.55|3164.85|3169.98|3162.28|35
1644257660000|2022-02-07 18:14:20|3170.05|3162.35|3170.29|3162.59|3171.04|3163.34|3169.65|3161.95|39
1644257670000|2022-02-07 18:14:30|3170.22|3162.52|3168.69|3160.99|3170.31|3162.61|3168.56|3160.86|37
1644257680000|2022-02-07 18:14:40|3168.77|3161.07|3167.86|3160.16|3168.99|3161.29|3167.73|3160.03|36
1644257690000|2022-02-07 18:14:50|3168.08|3160.38|3168.05|3160.35|3168.87|3161.17|3167.7|3160|37
1644257700000|2022-02-07 18:15:00|3168.27|3160.57|3164.77|3157.07|3168.27|3160.57|3164.77|3157.07|39
1644257710000|2022-02-07 18:15:10|3165.07|3157.37|3167.84|3160.14|3168.1|3160.4|3164.75|3157.05|38
1644257720000|2022-02-07 18:15:20|3167.54|3159.84|3166.7|3159|3167.54|3159.84|3165.88|3158.18|39
1644257730000|2022-02-07 18:15:30|3166.62|3158.92|3166.32|3158.62|3167.07|3159.37|3166.05|3158.35|37
1644257740000|2022-02-07 18:15:40|3166.34|3158.64|3166.62|3158.92|3167.07|3159.37|3165.51|3157.81|35
1644257750000|2022-02-07 18:15:50|3166.57|3158.87|3167.08|3159.38|3167.2|3159.5|3166.57|3158.87|34
1644257760000|2022-02-07 18:16:00|3167.09|3159.39|3166.53|3158.83|3168.09|3160.39|3165.85|3158.15|37
1644257770000|2022-02-07 18:16:10|3166.51|3158.81|3166|3158.3|3166.57|3158.87|3165.49|3157.79|36
1644257780000|2022-02-07 18:16:20|3166.08|3158.38|3167.79|3160.09|3168.38|3160.68|3166.06|3158.36|39
1644257790000|2022-02-07 18:16:30|3167.65|3159.95|3167.08|3159.38|3168.14|3160.44|3167.08|3159.38|33
1644257800000|2022-02-07 18:16:40|3167.14|3159.44|3166.49|3158.79|3167.38|3159.68|3166.2|3158.5|34
1644257810000|2022-02-07 18:16:50|3166.54|3158.84|3167.33|3159.63|3167.44|3159.74|3166.22|3158.52|36
1644257820000|2022-02-07 18:17:00|3167.37|3159.67|3166.14|3158.44|3167.37|3159.67|3165.98|3158.28|34
1644257830000|2022-02-07 18:17:10|3166.15|3158.45|3166.03|3158.33|3166.31|3158.61|3165.98|3158.28|26
1644257840000|2022-02-07 18:17:20|3166.01|3158.31|3166.36|3158.66|3166.38|3158.68|3165.72|3158.02|37
1644257850000|2022-02-07 18:17:30|3166.38|3158.68|3165.31|3157.61|3166.38|3158.68|3165.31|3157.61|30
1644257860000|2022-02-07 18:17:40|3165.23|3157.53|3165.13|3157.43|3165.23|3157.53|3164.61|3156.91|17
1644257870000|2022-02-07 18:17:50|3165.19|3157.49|3164.37|3156.67|3166.27|3158.57|3164.37|3156.67|31
1644257880000|2022-02-07 18:18:00|3164.17|3156.47|3164.04|3156.34|3164.4|3156.7|3163.17|3155.47|39
1644257890000|2022-02-07 18:18:10|3163.83|3156.13|3163.73|3156.03|3163.97|3156.27|3163.21|3155.51|37
1644257900000|2022-02-07 18:18:20|3163.72|3156.02|3163.89|3156.19|3164.15|3156.45|3163.66|3155.96|30
1644257910000|2022-02-07 18:18:30|3163.99|3156.29|3164.32|3156.62|3164.85|3157.15|3163.88|3156.18|37
1644257920000|2022-02-07 18:18:40|3164.26|3156.56|3162.66|3154.96|3164.39|3156.69|3162.56|3154.86|37
1644257930000|2022-02-07 18:18:50|3162.68|3154.98|3161.92|3154.22|3162.68|3154.98|3161.85|3154.15|33
1644257940000|2022-02-07 18:19:00|3161.9|3154.2|3161.85|3154.15|3162.32|3154.62|3161.25|3153.55|32
1644257950000|2022-02-07 18:19:10|3161.86|3154.16|3160.6|3152.9|3161.92|3154.22|3160.54|3152.84|29
1644257960000|2022-02-07 18:19:20|3160.65|3152.95|3161.62|3153.92|3161.64|3153.94|3160.39|3152.69|35
1644257970000|2022-02-07 18:19:30|3161.67|3153.97|3163.45|3155.75|3163.49|3155.79|3161.67|3153.97|34
1644257980000|2022-02-07 18:19:40|3163.46|3155.76|3165.88|3158.18|3165.89|3158.19|3163.38|3155.68|38
1644257990000|2022-02-07 18:19:50|3165.8|3158.1|3164.43|3156.73|3165.85|3158.15|3164.36|3156.66|36
1644258000000|2022-02-07 18:20:00|3164.42|3156.72|3163.73|3156.03|3164.42|3156.72|3163.55|3155.85|35
1644258010000|2022-02-07 18:20:10|3163.71|3156.01|3163.34|3155.64|3164.03|3156.33|3163.09|3155.39|35
1644258020000|2022-02-07 18:20:20|3163.4|3155.7|3163.25|3155.55|3163.56|3155.86|3162.88|3155.18|39
1644258030000|2022-02-07 18:20:30|3163.19|3155.49|3164.6|3156.9|3164.6|3156.9|3163.18|3155.48|33
1644258040000|2022-02-07 18:20:40|3164.73|3157.03|3164.61|3156.91|3164.88|3157.18|3164.36|3156.66|35
1644258050000|2022-02-07 18:20:50|3164.68|3156.98|3163.99|3156.29|3165.29|3157.59|3163.5|3155.8|34
1644258060000|2022-02-07 18:21:00|3164.03|3156.33|3165.44|3157.74|3165.44|3157.74|3163.39|3155.69|38
1644258070000|2022-02-07 18:21:10|3165.57|3157.87|3164.91|3157.21|3165.69|3157.99|3164.52|3156.82|32
1644258080000|2022-02-07 18:21:20|3164.96|3157.26|3167.5|3159.8|3167.6|3159.9|3164.44|3156.74|36
1644258090000|2022-02-07 18:21:30|3167.44|3159.74|3165.83|3158.13|3167.44|3159.74|3165.7|3158|36
1644258100000|2022-02-07 18:21:40|3165.84|3158.14|3161.37|3153.67|3165.88|3158.18|3161.37|3153.67|36
1644258110000|2022-02-07 18:21:50|3161.48|3153.78|3161.55|3153.85|3161.96|3154.26|3160.44|3152.74|37
1644258120000|2022-02-07 18:22:00|3161.71|3154.01|3162.21|3154.51|3162.21|3154.51|3161.39|3153.69|36
1644258130000|2022-02-07 18:22:10|3162.88|3155.18|3164.17|3156.47|3164.54|3156.84|3162.28|3154.58|38
1644258140000|2022-02-07 18:22:20|3164.11|3156.41|3164.25|3156.55|3164.84|3157.14|3164.02|3156.32|37
1644258150000|2022-02-07 18:22:30|3164.46|3156.76|3164.37|3156.67|3164.68|3156.98|3164.24|3156.54|36
1644258160000|2022-02-07 18:22:40|3164.43|3156.73|3164.48|3156.78|3164.54|3156.84|3163.6|3155.9|36
1644258170000|2022-02-07 18:22:50|3164.47|3156.77|3164.15|3156.45|3164.53|3156.83|3163.82|3156.12|35
1644258180000|2022-02-07 18:23:00|3164.16|3156.46|3166.05|3158.35|3166.52|3158.82|3164.16|3156.46|27
1644258190000|2022-02-07 18:23:10|3166.7|3159|3167.09|3159.39|3168.04|3160.34|3165.89|3158.19|30
1644258200000|2022-02-07 18:23:20|3167.16|3159.46|3166.69|3158.99|3167.29|3159.59|3166.54|3158.84|39
1644258210000|2022-02-07 18:23:30|3166.68|3158.98|3166.43|3158.73|3167.45|3159.75|3166.41|3158.71|38
1644258220000|2022-02-07 18:23:40|3166.47|3158.77|3163.69|3155.99|3166.82|3159.12|3163.69|3155.99|38
1644258230000|2022-02-07 18:23:50|3163.66|3155.96|3164.75|3157.05|3164.75|3157.05|3163.27|3155.57|36
1644258240000|2022-02-07 18:24:00|3164.68|3156.98|3162.66|3154.96|3164.96|3157.26|3162.66|3154.96|39
1644258250000|2022-02-07 18:24:10|3162.72|3155.02|3162.79|3155.09|3163.05|3155.35|3162|3154.3|35
1644258260000|2022-02-07 18:24:20|3162.77|3155.07|3162.91|3155.21|3163.01|3155.31|3162.62|3154.92|28
1644258270000|2022-02-07 18:24:30|3162.81|3155.11|3163.24|3155.54|3163.24|3155.54|3162.81|3155.11|28
1644258280000|2022-02-07 18:24:40|3163.23|3155.53|3162.73|3155.03|3163.45|3155.75|3162.73|3155.03|33
1644258290000|2022-02-07 18:24:50|3162.68|3154.98|3163.23|3155.53|3163.6|3155.9|3162.59|3154.89|37
1644258300000|2022-02-07 18:25:00|3162.95|3155.25|3164.85|3157.15|3164.86|3157.16|3162.95|3155.25|32
1644258310000|2022-02-07 18:25:10|3164.76|3157.06|3162.24|3154.54|3165.05|3157.35|3161.73|3154.03|38
1644258320000|2022-02-07 18:25:20|3162.12|3154.42|3161.36|3153.66|3162.12|3154.42|3161.25|3153.55|36
1644258330000|2022-02-07 18:25:30|3161.6|3153.9|3161.36|3153.66|3161.9|3154.2|3160.4|3152.7|35
1644258340000|2022-02-07 18:25:40|3161.29|3153.59|3160.79|3153.09|3161.65|3153.95|3160.33|3152.63|39
1644258350000|2022-02-07 18:25:50|3160.78|3153.08|3158.98|3151.28|3160.78|3153.08|3158.76|3151.06|34
1644258360000|2022-02-07 18:26:00|3158.96|3151.26|3158|3150.3|3159.02|3151.32|3157.84|3150.14|38
1644258370000|2022-02-07 18:26:10|3158.07|3150.37|3157.33|3149.63|3158.34|3150.64|3156.97|3149.27|38
1644258380000|2022-02-07 18:26:20|3157.32|3149.62|3157.52|3149.82|3157.86|3150.16|3157.16|3149.46|30
1644258390000|2022-02-07 18:26:30|3157.53|3149.83|3158.28|3150.58|3158.74|3151.04|3157.31|3149.61|29
1644258400000|2022-02-07 18:26:40|3158.32|3150.62|3158.05|3150.35|3160|3152.3|3157.57|3149.87|38
1644258410000|2022-02-07 18:26:50|3157.79|3150.09|3157.1|3149.4|3158.7|3151|3157.07|3149.37|35
1644258420000|2022-02-07 18:27:00|3157.01|3149.31|3158.42|3150.72|3158.58|3150.88|3156.94|3149.24|37
1644258430000|2022-02-07 18:27:10|3158.47|3150.77|3158.74|3151.04|3158.93|3151.23|3158.06|3150.36|33
1644258440000|2022-02-07 18:27:20|3158.42|3150.72|3159.58|3151.88|3159.58|3151.88|3157.88|3150.18|38
1644258450000|2022-02-07 18:27:30|3159.13|3151.43|3161.13|3153.43|3161.13|3153.43|3159.13|3151.43|33
1644258460000|2022-02-07 18:27:40|3161.14|3153.44|3159.47|3151.77|3162.56|3154.86|3159.38|3151.68|38
1644258470000|2022-02-07 18:27:50|3159.54|3151.84|3159.01|3151.31|3159.54|3151.84|3158.92|3151.22|38
1644258480000|2022-02-07 18:28:00|3158.92|3151.22|3159.01|3151.31|3159.48|3151.78|3157.83|3150.13|34
1644258490000|2022-02-07 18:28:10|3159.03|3151.33|3159.83|3152.13|3160.7|3153|3159.03|3151.33|32
1644258500000|2022-02-07 18:28:20|3159.86|3152.16|3160.41|3152.71|3160.7|3153|3159.05|3151.35|37
1644258510000|2022-02-07 18:28:30|3160.31|3152.61|3158.87|3151.17|3160.34|3152.64|3158.82|3151.12|37
1644258520000|2022-02-07 18:28:40|3159.02|3151.32|3159.65|3151.95|3159.74|3152.04|3158.95|3151.25|27
1644258530000|2022-02-07 18:28:50|3159.51|3151.81|3160.88|3153.18|3160.95|3153.25|3159.44|3151.74|36
1644258540000|2022-02-07 18:29:00|3160.89|3153.19|3159.95|3152.25|3161.12|3153.42|3159.95|3152.25|30
1644258550000|2022-02-07 18:29:10|3159.8|3152.1|3158.64|3150.94|3159.91|3152.21|3158.64|3150.94|32
1644258560000|2022-02-07 18:29:20|3158.47|3150.77|3156.81|3149.11|3158.68|3150.98|3156.49|3148.79|36
1644258570000|2022-02-07 18:29:30|3156.93|3149.23|3153.49|3145.79|3156.93|3149.23|3153.36|3145.66|37
1644258580000|2022-02-07 18:29:40|3152.69|3144.99|3157.91|3150.21|3159.61|3151.91|3152.46|3144.76|37
1644258590000|2022-02-07 18:29:50|3157.85|3150.15|3156.73|3149.03|3158|3150.3|3156.15|3148.45|40
1644258600000|2022-02-07 18:30:00|3156.69|3148.99|3157.81|3150.11|3159.1|3151.4|3156.56|3148.86|36
1644258610000|2022-02-07 18:30:10|3158.15|3150.45|3156.32|3148.62|3158.15|3150.45|3156.24|3148.54|38
1644258620000|2022-02-07 18:30:20|3156.35|3148.65|3157.49|3149.79|3157.73|3150.03|3156.29|3148.59|34
1644258630000|2022-02-07 18:30:30|3157.42|3149.72|3157.38|3149.68|3158.25|3150.55|3157.25|3149.55|33
1644258640000|2022-02-07 18:30:40|3157.22|3149.52|3157.85|3150.15|3158.26|3150.56|3157.18|3149.48|34
1644258650000|2022-02-07 18:30:50|3157.84|3150.14|3157.82|3150.12|3158.13|3150.43|3157.35|3149.65|33
1644258660000|2022-02-07 18:31:00|3157.93|3150.23|3159.9|3152.2|3159.9|3152.2|3157.89|3150.19|37
1644258670000|2022-02-07 18:31:10|3159.78|3152.08|3158.95|3151.25|3159.82|3152.12|3158.84|3151.14|28
1644258680000|2022-02-07 18:31:20|3159.02|3151.32|3159.05|3151.35|3159.6|3151.9|3158.91|3151.21|29
1644258690000|2022-02-07 18:31:30|3159.12|3151.42|3160.04|3152.34|3160.04|3152.34|3158.83|3151.13|36
1644258700000|2022-02-07 18:31:40|3160.31|3152.61|3160.6|3152.9|3160.94|3153.24|3159.76|3152.06|36
1644258710000|2022-02-07 18:31:50|3160.58|3152.88|3160.39|3152.69|3161.02|3153.32|3160.02|3152.32|36
1644258720000|2022-02-07 18:32:00|3160.11|3152.41|3159.48|3151.78|3160.69|3152.99|3159.29|3151.59|37
1644258730000|2022-02-07 18:32:10|3159.53|3151.83|3159.83|3152.13|3160.06|3152.36|3159.16|3151.46|38
1644258740000|2022-02-07 18:32:20|3159.95|3152.25|3159.86|3152.16|3160.12|3152.42|3159.5|3151.8|32
1644258750000|2022-02-07 18:32:30|3159.83|3152.13|3159.74|3152.04|3159.86|3152.16|3159.41|3151.71|32
1644258760000|2022-02-07 18:32:40|3159.84|3152.14|3160.91|3153.21|3161.53|3153.83|3159.64|3151.94|33
1644258770000|2022-02-07 18:32:50|3161.1|3153.4|3161.85|3154.15|3162.61|3154.91|3160.37|3152.67|37
1644258780000|2022-02-07 18:33:00|3162.09|3154.39|3161.84|3154.14|3162.33|3154.63|3160.41|3152.71|30
1644258790000|2022-02-07 18:33:10|3161.76|3154.06|3162.81|3155.11|3163.05|3155.35|3160.92|3153.22|33
1644258800000|2022-02-07 18:33:20|3162.82|3155.12|3161.38|3153.68|3162.86|3155.16|3161.04|3153.34|37
1644258810000|2022-02-07 18:33:30|3161.29|3153.59|3160.85|3153.15|3161.41|3153.71|3160.68|3152.98|32
1644258820000|2022-02-07 18:33:40|3160.86|3153.16|3160.8|3153.1|3160.9|3153.2|3160.23|3152.53|26
1644258830000|2022-02-07 18:33:50|3160.76|3153.06|3160.47|3152.77|3160.79|3153.09|3160.35|3152.65|32
1644258840000|2022-02-07 18:34:00|3160.48|3152.78|3159.22|3151.52|3160.57|3152.87|3159.22|3151.52|30
1644258850000|2022-02-07 18:34:10|3159.18|3151.48|3159.38|3151.68|3160.01|3152.31|3159.11|3151.41|37
1644258860000|2022-02-07 18:34:20|3159.2|3151.5|3158.23|3150.53|3159.33|3151.63|3158.23|3150.53|28
1644258870000|2022-02-07 18:34:30|3158.1|3150.4|3158.12|3150.42|3158.67|3150.97|3157.79|3150.09|34
1644258880000|2022-02-07 18:34:40|3158.22|3150.52|3158.35|3150.65|3158.61|3150.91|3158.18|3150.48|36
1644258890000|2022-02-07 18:34:50|3158.22|3150.52|3160.47|3152.77|3160.57|3152.87|3158.22|3150.52|33
1644258900000|2022-02-07 18:35:00|3160.25|3152.55|3160.59|3152.89|3160.73|3153.03|3160.25|3152.55|33
1644258910000|2022-02-07 18:35:10|3160.58|3152.88|3159.76|3152.06|3160.6|3152.9|3159.49|3151.79|35
1644258920000|2022-02-07 18:35:20|3159.82|3152.12|3160.93|3153.23|3161.33|3153.63|3159.82|3152.12|34
1644258930000|2022-02-07 18:35:30|3160.98|3153.28|3161.1|3153.4|3161.32|3153.62|3160.39|3152.69|35
1644258940000|2022-02-07 18:35:40|3161.09|3153.39|3160.58|3152.88|3161.22|3153.52|3160.09|3152.39|29
1644258950000|2022-02-07 18:35:50|3160.52|3152.82|3159.94|3152.24|3160.75|3153.05|3159.85|3152.15|34
1644258960000|2022-02-07 18:36:00|3159.83|3152.13|3159.69|3151.99|3160.65|3152.95|3159.64|3151.94|34
1644258970000|2022-02-07 18:36:10|3159.63|3151.93|3160.45|3152.75|3160.47|3152.77|3159.63|3151.93|24
1644258980000|2022-02-07 18:36:20|3160.42|3152.72|3159.79|3152.09|3161.24|3153.54|3159.66|3151.96|28
1644258990000|2022-02-07 18:36:30|3159.76|3152.06|3159.11|3151.41|3159.76|3152.06|3158.32|3150.62|33
1644259000000|2022-02-07 18:36:40|3159.16|3151.46|3159.04|3151.34|3159.38|3151.68|3158.93|3151.23|35
1644259010000|2022-02-07 18:36:50|3159|3151.3|3158.35|3150.65|3159.05|3151.35|3158.32|3150.62|28
1644259020000|2022-02-07 18:37:00|3158.36|3150.66|3158.07|3150.37|3158.45|3150.75|3157.38|3149.68|36
1644259030000|2022-02-07 18:37:10|3158.11|3150.41|3157.56|3149.86|3158.16|3150.46|3157.53|3149.83|29
1644259040000|2022-02-07 18:37:20|3157.57|3149.87|3158.36|3150.66|3158.48|3150.78|3157.57|3149.87|30
1644259050000|2022-02-07 18:37:30|3158.23|3150.53|3156.73|3149.03|3158.51|3150.81|3156.61|3148.91|37
1644259060000|2022-02-07 18:37:40|3156.82|3149.12|3157.59|3149.89|3158.02|3150.32|3156.37|3148.67|39
1644259070000|2022-02-07 18:37:50|3157.91|3150.21|3157.94|3150.24|3158.22|3150.52|3157.21|3149.51|39
1644259080000|2022-02-07 18:38:00|3157.96|3150.26|3157.87|3150.17|3158.08|3150.38|3157.46|3149.76|37
1644259090000|2022-02-07 18:38:10|3157.91|3150.21|3159.11|3151.41|3159.11|3151.41|3157.87|3150.17|28
1644259100000|2022-02-07 18:38:20|3159.12|3151.42|3159.78|3152.08|3160.44|3152.74|3159.06|3151.36|36
1644259110000|2022-02-07 18:38:30|3160.26|3152.56|3159.08|3151.38|3160.26|3152.56|3158.77|3151.07|32
1644259120000|2022-02-07 18:38:40|3158.97|3151.27|3161.98|3154.28|3162.51|3154.81|3158.92|3151.22|38
1644259130000|2022-02-07 18:38:50|3162|3154.3|3161.89|3154.19|3162.81|3155.11|3161.31|3153.61|37
1644259140000|2022-02-07 18:39:00|3161.88|3154.18|3161.89|3154.19|3162.29|3154.59|3161.38|3153.68|36
1644259150000|2022-02-07 18:39:10|3162.02|3154.32|3162.98|3155.28|3163.6|3155.9|3161.89|3154.19|32
1644259160000|2022-02-07 18:39:20|3163.28|3155.58|3164.52|3156.82|3165.18|3157.48|3163.21|3155.51|33
1644259170000|2022-02-07 18:39:30|3164.59|3156.89|3165.81|3158.11|3166.8|3159.1|3164.49|3156.79|37
1644259180000|2022-02-07 18:39:40|3165.91|3158.21|3165.8|3158.1|3166.33|3158.63|3165.42|3157.72|37
1644259190000|2022-02-07 18:39:50|3165.76|3158.06|3165.64|3157.94|3165.76|3158.06|3165.53|3157.83|33
1644259200000|2022-02-07 18:40:00|3165.67|3157.97|3164.12|3156.42|3165.7|3158|3163.72|3156.02|36
1644259210000|2022-02-07 18:40:10|3164.28|3156.58|3163.36|3155.66|3164.35|3156.65|3163.32|3155.62|33
1644259220000|2022-02-07 18:40:20|3163.34|3155.64|3163.15|3155.45|3163.54|3155.84|3163.08|3155.38|28
1644259230000|2022-02-07 18:40:30|3163.16|3155.46|3163.5|3155.8|3163.61|3155.91|3162.69|3154.99|34
1644259240000|2022-02-07 18:40:40|3163.24|3155.54|3162.86|3155.16|3164.02|3156.32|3162.38|3154.68|37
1644259250000|2022-02-07 18:40:50|3162.62|3154.92|3162.75|3155.05|3163.23|3155.53|3162.62|3154.92|30
1644259260000|2022-02-07 18:41:00|3162.76|3155.06|3162.72|3155.02|3163.1|3155.4|3162.34|3154.64|36
1644259270000|2022-02-07 18:41:10|3162.7|3155|3163.32|3155.62|3163.42|3155.72|3162.7|3155|34
1644259280000|2022-02-07 18:41:20|3163.15|3155.45|3163.49|3155.79|3163.61|3155.91|3163.13|3155.43|31
1644259290000|2022-02-07 18:41:30|3163.41|3155.71|3164.78|3157.08|3164.78|3157.08|3163.41|3155.71|31
1644259300000|2022-02-07 18:41:40|3164.74|3157.04|3164.18|3156.48|3164.76|3157.06|3163.85|3156.15|31
1644259310000|2022-02-07 18:41:50|3164.07|3156.37|3164.51|3156.81|3165.08|3157.38|3163.76|3156.06|39
1644259320000|2022-02-07 18:42:00|3164.41|3156.71|3163.91|3156.21|3164.86|3157.16|3163.91|3156.21|34
1644259330000|2022-02-07 18:42:10|3163.92|3156.22|3162.28|3154.58|3164.02|3156.32|3161.88|3154.18|31
1644259340000|2022-02-07 18:42:20|3162.06|3154.36|3161.21|3153.51|3162.38|3154.68|3161.21|3153.51|37
1644259350000|2022-02-07 18:42:30|3161.45|3153.75|3161.13|3153.43|3161.62|3153.92|3160.4|3152.7|35
1644259360000|2022-02-07 18:42:40|3160.98|3153.28|3160.98|3153.28|3161.55|3153.85|3160.98|3153.28|32
1644259370000|2022-02-07 18:42:50|3160.87|3153.17|3159.38|3151.68|3161.45|3153.75|3159.38|3151.68|24
1644259380000|2022-02-07 18:43:00|3159.53|3151.83|3159.94|3152.24|3160.04|3152.34|3158.94|3151.24|33
1644259390000|2022-02-07 18:43:10|3159.95|3152.25|3160.1|3152.4|3160.26|3152.56|3159.65|3151.95|34
1644259400000|2022-02-07 18:43:20|3160.13|3152.43|3160.22|3152.52|3160.79|3153.09|3160.08|3152.38|30
1644259410000|2022-02-07 18:43:30|3160.26|3152.56|3159.49|3151.79|3160.47|3152.77|3159.3|3151.6|38
1644259420000|2022-02-07 18:43:40|3159.13|3151.43|3157.86|3150.16|3159.13|3151.43|3157.84|3150.14|36
1644259430000|2022-02-07 18:43:50|3157.63|3149.93|3158.56|3150.86|3159.03|3151.33|3157.32|3149.62|38
1644259440000|2022-02-07 18:44:00|3158.35|3150.65|3156.14|3148.44|3158.59|3150.89|3156.1|3148.4|32
1644259450000|2022-02-07 18:44:10|3156.23|3148.53|3156.19|3148.49|3156.33|3148.63|3155.59|3147.89|33
1644259460000|2022-02-07 18:44:20|3156.1|3148.4|3154.52|3146.82|3156.86|3149.16|3154.18|3146.48|36
1644259470000|2022-02-07 18:44:30|3154.63|3146.93|3153.92|3146.22|3155.4|3147.7|3153.56|3145.86|40
1644259480000|2022-02-07 18:44:40|3153.77|3146.07|3153.7|3146|3154.8|3147.1|3153.32|3145.62|38
1644259490000|2022-02-07 18:44:50|3153.61|3145.91|3153.39|3145.69|3154.32|3146.62|3152.95|3145.25|36
1644259500000|2022-02-07 18:45:00|3153.49|3145.79|3152.79|3145.09|3154.03|3146.33|3152.7|3145|35
1644259510000|2022-02-07 18:45:10|3152.99|3145.29|3152.76|3145.06|3153.12|3145.42|3152.19|3144.49|33
1644259520000|2022-02-07 18:45:20|3152.75|3145.05|3155.05|3147.35|3155.42|3147.72|3152.25|3144.55|35
1644259530000|2022-02-07 18:45:30|3155.06|3147.36|3153.26|3145.56|3155.06|3147.36|3153.21|3145.51|38
1644259540000|2022-02-07 18:45:40|3153.2|3145.5|3153.64|3145.94|3153.64|3145.94|3152.74|3145.04|34
1644259550000|2022-02-07 18:45:50|3153.56|3145.86|3153.9|3146.2|3154.32|3146.62|3153.33|3145.63|35
1644259560000|2022-02-07 18:46:00|3154.22|3146.52|3157.22|3149.52|3157.22|3149.52|3153.73|3146.03|39
1644259570000|2022-02-07 18:46:10|3157.61|3149.91|3156.34|3148.64|3157.84|3150.14|3155.98|3148.28|38
1644259580000|2022-02-07 18:46:20|3156.54|3148.84|3156.17|3148.47|3156.54|3148.84|3155.62|3147.92|36
1644259590000|2022-02-07 18:46:30|3156.14|3148.44|3155.61|3147.91|3156.14|3148.44|3155.39|3147.69|39
1644259600000|2022-02-07 18:46:40|3155.63|3147.93|3155|3147.3|3156|3148.3|3154.72|3147.02|35
1644259610000|2022-02-07 18:46:50|3154.99|3147.29|3154.59|3146.89|3155.16|3147.46|3154.45|3146.75|40
1644259620000|2022-02-07 18:47:00|3154.66|3146.96|3154.52|3146.82|3154.99|3147.29|3154.29|3146.59|36
1644259630000|2022-02-07 18:47:10|3154.57|3146.87|3155.9|3148.2|3156.21|3148.51|3154.13|3146.43|38
1644259640000|2022-02-07 18:47:20|3155.87|3148.17|3155.05|3147.35|3155.89|3148.19|3154.94|3147.24|38
1644259650000|2022-02-07 18:47:30|3155.1|3147.4|3154.09|3146.39|3155.61|3147.91|3154.08|3146.38|38
1644259660000|2022-02-07 18:47:40|3154.12|3146.42|3153.31|3145.61|3154.34|3146.64|3152.82|3145.12|38
1644259670000|2022-02-07 18:47:50|3153.24|3145.54|3153.72|3146.02|3153.83|3146.13|3153.01|3145.31|38
1644259680000|2022-02-07 18:48:00|3153.71|3146.01|3151.49|3143.79|3153.71|3146.01|3151.23|3143.53|38
1644259690000|2022-02-07 18:48:10|3151.8|3144.1|3151.83|3144.13|3151.83|3144.13|3151.07|3143.37|37
1644259700000|2022-02-07 18:48:20|3151.76|3144.06|3151.02|3143.32|3151.79|3144.09|3150.85|3143.15|32
1644259710000|2022-02-07 18:48:30|3151.09|3143.39|3150.18|3142.48|3151.33|3143.63|3150.15|3142.45|37
1644259720000|2022-02-07 18:48:40|3150.33|3142.63|3150.01|3142.31|3150.33|3142.63|3149.02|3141.32|38
1644259730000|2022-02-07 18:48:50|3150.05|3142.35|3150.1|3142.4|3150.61|3142.91|3150.01|3142.31|37
1644259740000|2022-02-07 18:49:00|3150.14|3142.44|3149.53|3141.83|3150.49|3142.79|3149.53|3141.83|36
1644259750000|2022-02-07 18:49:10|3149.62|3141.92|3148.05|3140.35|3149.62|3141.92|3147.08|3139.38|37
1644259760000|2022-02-07 18:49:20|3148.33|3140.63|3146.95|3139.25|3148.33|3140.63|3146.87|3139.17|37
1644259770000|2022-02-07 18:49:30|3147.04|3139.34|3146.64|3138.94|3147.12|3139.42|3146.6|3138.9|28
1644259780000|2022-02-07 18:49:40|3146.62|3138.92|3146.9|3139.2|3147.26|3139.56|3145.8|3138.1|32
1644259790000|2022-02-07 18:49:50|3146.87|3139.17|3147.05|3139.35|3147.92|3140.22|3146.7|3139|38
1644259800000|2022-02-07 18:50:00|3147.19|3139.49|3146.19|3138.49|3147.19|3139.49|3146.19|3138.49|37
1644259810000|2022-02-07 18:50:10|3146.17|3138.47|3145.97|3138.27|3146.53|3138.83|3145.8|3138.1|40
1644259820000|2022-02-07 18:50:20|3146.13|3138.43|3146.58|3138.88|3146.62|3138.92|3145.68|3137.98|32
1644259830000|2022-02-07 18:50:30|3146.59|3138.89|3146.25|3138.55|3146.63|3138.93|3145.91|3138.21|35
1644259840000|2022-02-07 18:50:40|3146.59|3138.89|3146.31|3138.61|3146.8|3139.1|3146.03|3138.33|37
1644259850000|2022-02-07 18:50:50|3145.97|3138.27|3145.88|3138.18|3146.18|3138.48|3144.59|3136.89|37
1644259860000|2022-02-07 18:51:00|3145.64|3137.94|3146.09|3138.39|3146.34|3138.64|3145.63|3137.93|34
1644259870000|2022-02-07 18:51:10|3146.93|3139.23|3145.54|3137.84|3146.93|3139.23|3145.37|3137.67|36
1644259880000|2022-02-07 18:51:20|3145.33|3137.63|3147.34|3139.64|3147.35|3139.65|3145.13|3137.43|37
1644259890000|2022-02-07 18:51:30|3147.42|3139.72|3152.3|3144.6|3152.34|3144.64|3147.42|3139.72|35
1644259900000|2022-02-07 18:51:40|3152.21|3144.51|3150.6|3142.9|3152.21|3144.51|3150.26|3142.56|37
1644259910000|2022-02-07 18:51:50|3150.15|3142.45|3149.47|3141.77|3150.15|3142.45|3149.44|3141.74|31
1644259920000|2022-02-07 18:52:00|3149.43|3141.73|3150.81|3143.11|3151|3143.3|3149.02|3141.32|31
1644259930000|2022-02-07 18:52:10|3150.79|3143.09|3151.59|3143.89|3152.42|3144.72|3150.43|3142.73|37
1644259940000|2022-02-07 18:52:20|3151.46|3143.76|3153.16|3145.46|3153.28|3145.58|3151.27|3143.57|40
1644259950000|2022-02-07 18:52:30|3153.31|3145.61|3153.66|3145.96|3153.93|3146.23|3153.15|3145.45|40
1644259960000|2022-02-07 18:52:40|3153.75|3146.05|3153.08|3145.38|3153.81|3146.11|3152.44|3144.74|33
1644259970000|2022-02-07 18:52:50|3153.07|3145.37|3151.98|3144.28|3153.5|3145.8|3151.98|3144.28|35
1644259980000|2022-02-07 18:53:00|3151.99|3144.29|3153.22|3145.52|3153.27|3145.57|3151.96|3144.26|33
1644259990000|2022-02-07 18:53:10|3153.36|3145.66|3154.26|3146.56|3154.29|3146.59|3153.14|3145.44|37
1644260000000|2022-02-07 18:53:20|3154.18|3146.48|3154.05|3146.35|3154.3|3146.6|3153.41|3145.71|38
1644260010000|2022-02-07 18:53:30|3153.93|3146.23|3153.54|3145.84|3154.23|3146.53|3153.1|3145.4|35
1644260020000|2022-02-07 18:53:40|3153.53|3145.83|3154.08|3146.38|3154.08|3146.38|3153.15|3145.45|35
1644260030000|2022-02-07 18:53:50|3153.96|3146.26|3154.8|3147.1|3155|3147.3|3153.76|3146.06|36
1644260040000|2022-02-07 18:54:00|3154.23|3146.53|3155.31|3147.61|3156.29|3148.59|3154.12|3146.42|40
1644260050000|2022-02-07 18:54:10|3155.35|3147.65|3156.05|3148.35|3156.05|3148.35|3154.67|3146.97|37
1644260060000|2022-02-07 18:54:20|3156.17|3148.47|3155.58|3147.88|3156.2|3148.5|3155.56|3147.86|35
1644260070000|2022-02-07 18:54:30|3155.95|3148.25|3155.99|3148.29|3156.09|3148.39|3155.87|3148.17|28
1644260080000|2022-02-07 18:54:40|3156.04|3148.34|3157.28|3149.58|3157.32|3149.62|3155.99|3148.29|34
1644260090000|2022-02-07 18:54:50|3157.18|3149.48|3157.16|3149.46|3157.31|3149.61|3156.97|3149.27|33
1644260100000|2022-02-07 18:55:00|3157.12|3149.42|3157.37|3149.67|3157.42|3149.72|3157.01|3149.31|32
1644260110000|2022-02-07 18:55:10|3157.2|3149.5|3158.47|3150.77|3158.75|3151.05|3157.2|3149.5|36
1644260120000|2022-02-07 18:55:20|3158.99|3151.29|3159.26|3151.56|3159.6|3151.9|3158.62|3150.92|28
1644260130000|2022-02-07 18:55:30|3159.52|3151.82|3159.77|3152.07|3160.27|3152.57|3159.27|3151.57|33
1644260140000|2022-02-07 18:55:40|3159.98|3152.28|3160.82|3153.12|3161.37|3153.67|3159.75|3152.05|34
1644260150000|2022-02-07 18:55:50|3160.6|3152.9|3162.33|3154.63|3162.99|3155.29|3160.6|3152.9|34
1644260160000|2022-02-07 18:56:00|3162.21|3154.51|3162.77|3155.07|3162.77|3155.07|3161.5|3153.8|39
1644260170000|2022-02-07 18:56:10|3162.89|3155.19|3164.67|3156.97|3164.97|3157.27|3162.82|3155.12|37
1644260180000|2022-02-07 18:56:20|3164.89|3157.19|3160.29|3152.59|3164.89|3157.19|3159.71|3152.01|39
1644260190000|2022-02-07 18:56:30|3160.46|3152.76|3160.6|3152.9|3160.93|3153.23|3160.43|3152.73|36
1644260200000|2022-02-07 18:56:40|3160.62|3152.92|3159.92|3152.22|3160.62|3152.92|3159.9|3152.2|34
1644260210000|2022-02-07 18:56:50|3159.91|3152.21|3160.05|3152.35|3160.32|3152.62|3159.32|3151.62|36
1644260220000|2022-02-07 18:57:00|3160.26|3152.56|3159.94|3152.24|3160.32|3152.62|3159.83|3152.13|18
1644260230000|2022-02-07 18:57:10|3159.9|3152.2|3160.29|3152.59|3160.65|3152.95|3159.31|3151.61|31
1644260240000|2022-02-07 18:57:20|3160.52|3152.82|3161.5|3153.8|3161.52|3153.82|3160.05|3152.35|38
1644260250000|2022-02-07 18:57:30|3161.1|3153.4|3160.28|3152.58|3161.1|3153.4|3159.95|3152.25|29
1644260260000|2022-02-07 18:57:40|3161.24|3153.54|3160.7|3153|3161.27|3153.57|3160.5|3152.8|32
1644260270000|2022-02-07 18:57:50|3160.68|3152.98|3160.5|3152.8|3160.68|3152.98|3160.43|3152.73|27
1644260280000|2022-02-07 18:58:00|3160.51|3152.81|3161.9|3154.2|3161.9|3154.2|3160.46|3152.76|32
1644260290000|2022-02-07 18:58:10|3161.91|3154.21|3161.56|3153.86|3161.91|3154.21|3161.24|3153.54|30
1644260300000|2022-02-07 18:58:20|3161.55|3153.85|3161.6|3153.9|3161.6|3153.9|3161.33|3153.63|30
1644260310000|2022-02-07 18:58:30|3161.61|3153.91|3162.14|3154.44|3162.66|3154.96|3161.47|3153.77|30
1644260320000|2022-02-07 18:58:40|3162.12|3154.42|3162.58|3154.88|3162.89|3155.19|3161.97|3154.27|34
1644260330000|2022-02-07 18:58:50|3162.9|3155.2|3163.13|3155.43|3163.44|3155.74|3162.58|3154.88|38
1644260340000|2022-02-07 18:59:00|3163.09|3155.39|3165.12|3157.42|3165.35|3157.65|3162.88|3155.18|39
1644260350000|2022-02-07 18:59:10|3165.5|3157.8|3167.59|3159.89|3168.84|3161.14|3164.87|3157.17|39
1644260360000|2022-02-07 18:59:20|3167.62|3159.92|3170.18|3162.48|3170.68|3162.98|3167.62|3159.92|37
1644260370000|2022-02-07 18:59:30|3170.32|3162.62|3168.84|3161.14|3170.46|3162.76|3167.72|3160.02|39
1644260380000|2022-02-07 18:59:40|3168.7|3161|3167.25|3159.55|3168.8|3161.1|3167.1|3159.4|37
1644260390000|2022-02-07 18:59:50|3167.32|3159.62|3168.13|3160.43|3168.37|3160.67|3167.29|3159.59|38
1644260400000|2022-02-07 19:00:00|3167.9|3160.2|3166.77|3159.07|3168.16|3160.46|3166.77|3159.07|38
1644260410000|2022-02-07 19:00:10|3167.1|3159.4|3165.03|3157.33|3167.11|3159.41|3164.65|3156.95|38
1644260420000|2022-02-07 19:00:20|3165.13|3157.43|3165.46|3157.76|3165.66|3157.96|3165.13|3157.43|34
1644260430000|2022-02-07 19:00:30|3165.47|3157.77|3164.84|3157.14|3165.97|3158.27|3164.84|3157.14|37
1644260440000|2022-02-07 19:00:40|3164.83|3157.13|3165.02|3157.32|3165.38|3157.68|3164.22|3156.52|36
1644260450000|2022-02-07 19:00:50|3165.08|3157.38|3165.73|3158.03|3165.88|3158.18|3165.06|3157.36|37
1644260460000|2022-02-07 19:01:00|3166.08|3158.38|3165.27|3157.57|3167.18|3159.48|3165.27|3157.57|34
1644260470000|2022-02-07 19:01:10|3165.29|3157.59|3165.39|3157.69|3165.61|3157.91|3164.49|3156.79|38
1644260480000|2022-02-07 19:01:20|3165.41|3157.71|3165.63|3157.93|3165.91|3158.21|3164.99|3157.29|36
1644260490000|2022-02-07 19:01:30|3165.58|3157.88|3167.05|3159.35|3167.05|3159.35|3165.19|3157.49|30
1644260500000|2022-02-07 19:01:40|3166.83|3159.13|3167.03|3159.33|3167.75|3160.05|3166.21|3158.51|38
1644260510000|2022-02-07 19:01:50|3167.23|3159.53|3166.95|3159.25|3167.41|3159.71|3166.21|3158.51|29
1644260520000|2022-02-07 19:02:00|3166.79|3159.09|3165.9|3158.2|3167.09|3159.39|3165.9|3158.2|31
1644260530000|2022-02-07 19:02:10|3165.99|3158.29|3166.28|3158.58|3166.34|3158.64|3165.76|3158.06|36
1644260540000|2022-02-07 19:02:20|3166.29|3158.59|3164.69|3156.99|3166.3|3158.6|3164.47|3156.77|35
1644260550000|2022-02-07 19:02:30|3164.7|3157|3164.33|3156.63|3164.71|3157.01|3164.25|3156.55|38
1644260560000|2022-02-07 19:02:40|3164.28|3156.58|3164.58|3156.88|3164.58|3156.88|3164.2|3156.5|29
1644260570000|2022-02-07 19:02:50|3165.08|3157.38|3166.31|3158.61|3166.55|3158.85|3165.08|3157.38|35
1644260580000|2022-02-07 19:03:00|3166.47|3158.77|3165.95|3158.25|3166.47|3158.77|3165.49|3157.79|32
1644260590000|2022-02-07 19:03:10|3165.97|3158.27|3165.84|3158.14|3166.2|3158.5|3165.79|3158.09|30
1644260600000|2022-02-07 19:03:20|3165.69|3157.99|3165.86|3158.16|3166|3158.3|3165.58|3157.88|32
1644260610000|2022-02-07 19:03:30|3166|3158.3|3165.98|3158.28|3166.55|3158.85|3165.9|3158.2|34
1644260620000|2022-02-07 19:03:40|3166.1|3158.4|3166.17|3158.47|3166.17|3158.47|3165.84|3158.14|21
1644260630000|2022-02-07 19:03:50|3166.06|3158.36|3169.54|3161.84|3169.54|3161.84|3165.98|3158.28|34
1644260640000|2022-02-07 19:04:00|3169.57|3161.87|3170.3|3162.6|3170.65|3162.95|3169.22|3161.52|38
1644260650000|2022-02-07 19:04:10|3170.32|3162.62|3170.43|3162.73|3171.42|3163.72|3170.17|3162.47|36
1644260660000|2022-02-07 19:04:20|3170.34|3162.64|3169.3|3161.6|3170.9|3163.2|3169.1|3161.4|36
1644260670000|2022-02-07 19:04:30|3169.44|3161.74|3169.46|3161.76|3169.57|3161.87|3169.41|3161.71|32
1644260680000|2022-02-07 19:04:40|3169.44|3161.74|3168.16|3160.46|3169.54|3161.84|3167.9|3160.2|34
1644260690000|2022-02-07 19:04:50|3168.18|3160.48|3168.78|3161.08|3169.03|3161.33|3168.01|3160.31|40
1644260700000|2022-02-07 19:05:00|3168.82|3161.12|3167.63|3159.93|3168.82|3161.12|3167.48|3159.78|38
1644260710000|2022-02-07 19:05:10|3167.6|3159.9|3168.49|3160.79|3168.57|3160.87|3167.54|3159.84|32
1644260720000|2022-02-07 19:05:20|3168.81|3161.11|3168.01|3160.31|3168.81|3161.11|3167.74|3160.04|31
1644260730000|2022-02-07 19:05:30|3168.04|3160.34|3167.49|3159.79|3168.59|3160.89|3167.49|3159.79|24
1644260740000|2022-02-07 19:05:40|3167.68|3159.98|3166.71|3159.01|3167.69|3159.99|3166.71|3159.01|31
1644260750000|2022-02-07 19:05:50|3166.75|3159.05|3166.44|3158.74|3166.77|3159.07|3165.73|3158.03|34
1644260760000|2022-02-07 19:06:00|3166.43|3158.73|3166.18|3158.48|3166.43|3158.73|3165.41|3157.71|34
1644260770000|2022-02-07 19:06:10|3166.14|3158.44|3166.53|3158.83|3166.59|3158.89|3166.14|3158.44|34
1644260780000|2022-02-07 19:06:20|3166.57|3158.87|3166.96|3159.26|3167.43|3159.73|3166.55|3158.85|35
1644260790000|2022-02-07 19:06:30|3167.03|3159.33|3170.95|3163.25|3170.99|3163.29|3166.98|3159.28|36
1644260800000|2022-02-07 19:06:40|3171.03|3163.33|3170.95|3163.25|3171.05|3163.35|3170.87|3163.17|30
1644260810000|2022-02-07 19:06:50|3170.94|3163.24|3177.28|3169.58|3177.98|3170.28|3170.79|3163.09|39
1644260820000|2022-02-07 19:07:00|3177.11|3169.41|3178.17|3170.47|3180.74|3173.04|3177.11|3169.41|38
1644260830000|2022-02-07 19:07:10|3178.22|3170.52|3177.91|3170.21|3178.31|3170.61|3177.47|3169.77|39
1644260840000|2022-02-07 19:07:20|3177.77|3170.07|3178.33|3170.63|3179.11|3171.41|3177.54|3169.84|39
1644260850000|2022-02-07 19:07:30|3178.43|3170.73|3178.89|3171.19|3179.77|3172.07|3177.7|3170|40
1644260860000|2022-02-07 19:07:40|3178.7|3171|3179.08|3171.38|3179.16|3171.46|3178.55|3170.85|38
1644260870000|2022-02-07 19:07:50|3179.24|3171.54|3179.44|3171.74|3179.96|3172.26|3179.09|3171.39|35
1644260880000|2022-02-07 19:08:00|3179.46|3171.76|3177.66|3169.96|3179.53|3171.83|3177.66|3169.96|38
1644260890000|2022-02-07 19:08:10|3177.68|3169.98|3176.72|3169.02|3178.04|3170.34|3176.69|3168.99|36
1644260900000|2022-02-07 19:08:20|3176.5|3168.8|3176.56|3168.86|3177.97|3170.27|3176.28|3168.58|38
1644260910000|2022-02-07 19:08:30|3176.93|3169.23|3174.42|3166.72|3176.93|3169.23|3174.42|3166.72|36
1644260920000|2022-02-07 19:08:40|3174.5|3166.8|3174.5|3166.8|3175.32|3167.62|3174.17|3166.47|38
1644260930000|2022-02-07 19:08:50|3174.45|3166.75|3174.78|3167.08|3175.43|3167.73|3174.25|3166.55|39
1644260940000|2022-02-07 19:09:00|3174.82|3167.12|3174.94|3167.24|3175.67|3167.97|3174.81|3167.11|36
1644260950000|2022-02-07 19:09:10|3174.99|3167.29|3174.53|3166.83|3175.43|3167.73|3174.52|3166.82|36
1644260960000|2022-02-07 19:09:20|3174.54|3166.84|3174.62|3166.92|3174.88|3167.18|3174.35|3166.65|29
1644260970000|2022-02-07 19:09:30|3174.57|3166.87|3175.19|3167.49|3175.26|3167.56|3174.5|3166.8|34
1644260980000|2022-02-07 19:09:40|3175.11|3167.41|3173.87|3166.17|3175.11|3167.41|3173.87|3166.17|37
1644260990000|2022-02-07 19:09:50|3173.36|3165.66|3173.04|3165.34|3173.84|3166.14|3172.98|3165.28|36
1644261000000|2022-02-07 19:10:00|3173.09|3165.39|3175.23|3167.53|3175.49|3167.79|3173.07|3165.37|38
1644261010000|2022-02-07 19:10:10|3175.17|3167.47|3173.68|3165.98|3175.17|3167.47|3173.54|3165.84|38
1644261020000|2022-02-07 19:10:20|3173.74|3166.04|3174.06|3166.36|3174.85|3167.15|3173.62|3165.92|35
1644261030000|2022-02-07 19:10:30|3174.17|3166.47|3172.83|3165.13|3174.23|3166.53|3172.81|3165.11|35
1644261040000|2022-02-07 19:10:40|3172.79|3165.09|3173.1|3165.4|3173.56|3165.86|3172.78|3165.08|36
1644261050000|2022-02-07 19:10:50|3173.14|3165.44|3172.86|3165.16|3173.42|3165.72|3172.86|3165.16|30
1644261060000|2022-02-07 19:11:00|3172.87|3165.17|3172.66|3164.96|3173.25|3165.55|3172.66|3164.96|36
1644261070000|2022-02-07 19:11:10|3172.65|3164.95|3172.95|3165.25|3172.95|3165.25|3172.47|3164.77|36
1644261080000|2022-02-07 19:11:20|3172.97|3165.27|3172.8|3165.1|3173.25|3165.55|3172.23|3164.53|33
1644261090000|2022-02-07 19:11:30|3172.79|3165.09|3172.98|3165.28|3173.25|3165.55|3172.77|3165.07|22
1644261100000|2022-02-07 19:11:40|3173.1|3165.4|3173.3|3165.6|3173.65|3165.95|3172.86|3165.16|26
1644261110000|2022-02-07 19:11:50|3173.32|3165.62|3174.11|3166.41|3174.11|3166.41|3172.83|3165.13|28
1644261120000|2022-02-07 19:12:00|3174.39|3166.69|3174.22|3166.52|3174.49|3166.79|3174.09|3166.39|35
1644261130000|2022-02-07 19:12:10|3174.37|3166.67|3173.93|3166.23|3175.06|3167.36|3173.76|3166.06|36
1644261140000|2022-02-07 19:12:20|3173.85|3166.15|3174.06|3166.36|3174.2|3166.5|3173.83|3166.13|28
1644261150000|2022-02-07 19:12:30|3174.07|3166.37|3174.54|3166.84|3174.61|3166.91|3174.01|3166.31|30
1644261160000|2022-02-07 19:12:40|3174.52|3166.82|3174.49|3166.79|3175.08|3167.38|3174.32|3166.62|35
1644261170000|2022-02-07 19:12:50|3174.42|3166.72|3174.64|3166.94|3174.75|3167.05|3174.36|3166.66|30
1644261180000|2022-02-07 19:13:00|3174.69|3166.99|3174.62|3166.92|3174.85|3167.15|3174.07|3166.37|35
1644261190000|2022-02-07 19:13:10|3174.64|3166.94|3174.34|3166.64|3174.64|3166.94|3173.96|3166.26|27
1644261200000|2022-02-07 19:13:20|3174.35|3166.65|3174.48|3166.78|3174.81|3167.11|3174.34|3166.64|28
1644261210000|2022-02-07 19:13:30|3174.24|3166.54|3175.22|3167.52|3175.27|3167.57|3174.24|3166.54|36
1644261220000|2022-02-07 19:13:40|3175.1|3167.4|3175.11|3167.41|3175.33|3167.63|3174.83|3167.13|29
1644261230000|2022-02-07 19:13:50|3175.45|3167.75|3177.68|3169.98|3178.7|3171|3175.45|3167.75|39
1644261240000|2022-02-07 19:14:00|3177.73|3170.03|3178.07|3170.37|3178.38|3170.68|3176.94|3169.24|35
1644261250000|2022-02-07 19:14:10|3178.21|3170.51|3178.29|3170.59|3178.38|3170.68|3177.84|3170.14|38
1644261260000|2022-02-07 19:14:20|3178.2|3170.5|3178.2|3170.5|3178.38|3170.68|3177.91|3170.21|36
1644261270000|2022-02-07 19:14:30|3178.19|3170.49|3178.52|3170.82|3178.75|3171.05|3178.19|3170.49|32
1644261280000|2022-02-07 19:14:40|3178.41|3170.71|3178.82|3171.12|3179.99|3172.29|3178.38|3170.68|38
1644261290000|2022-02-07 19:14:50|3178.7|3171|3178.4|3170.7|3178.82|3171.12|3177.88|3170.18|38
1644261300000|2022-02-07 19:15:00|3178.45|3170.75|3178.48|3170.78|3178.49|3170.79|3177.73|3170.03|26
1644261310000|2022-02-07 19:15:10|3178.62|3170.92|3177.85|3170.15|3178.62|3170.92|3177.83|3170.13|37
1644261320000|2022-02-07 19:15:20|3177.83|3170.13|3175.05|3167.35|3178.17|3170.47|3174.88|3167.18|34
1644261330000|2022-02-07 19:15:30|3174.95|3167.25|3174.37|3166.67|3175.08|3167.38|3174.37|3166.67|37
1644261340000|2022-02-07 19:15:40|3174.33|3166.63|3175.58|3167.88|3175.73|3168.03|3174.26|3166.56|34
1644261350000|2022-02-07 19:15:50|3175.57|3167.87|3175.19|3167.49|3175.69|3167.99|3175.07|3167.37|23
1644261360000|2022-02-07 19:16:00|3175.22|3167.52|3176.45|3168.75|3177.74|3170.04|3175.22|3167.52|36
1644261370000|2022-02-07 19:16:10|3176.42|3168.72|3176.97|3169.27|3177.05|3169.35|3176.23|3168.53|29
1644261380000|2022-02-07 19:16:20|3176.81|3169.11|3177.75|3170.05|3178.2|3170.5|3176.81|3169.11|27
1644261390000|2022-02-07 19:16:30|3177.53|3169.83|3178.69|3170.99|3178.79|3171.09|3177.34|3169.64|33
1644261400000|2022-02-07 19:16:40|3178.3|3170.6|3179.71|3172.01|3179.96|3172.26|3177.9|3170.2|37
1644261410000|2022-02-07 19:16:50|3179.6|3171.9|3178.79|3171.09|3179.81|3172.11|3178.17|3170.47|36
1644261420000|2022-02-07 19:17:00|3178.8|3171.1|3180.63|3172.93|3181.12|3173.42|3178.5|3170.8|35
1644261430000|2022-02-07 19:17:10|3180.42|3172.72|3180.69|3172.99|3180.91|3173.21|3179.44|3171.74|31
1644261440000|2022-02-07 19:17:20|3180.81|3173.11|3180.43|3172.73|3180.81|3173.11|3180.39|3172.69|26
1644261450000|2022-02-07 19:17:30|3180.39|3172.69|3180.21|3172.51|3180.72|3173.02|3179.91|3172.21|36
1644261460000|2022-02-07 19:17:40|3180.01|3172.31|3180.3|3172.6|3180.45|3172.75|3179.85|3172.15|31
1644261470000|2022-02-07 19:17:50|3180.12|3172.42|3181.09|3173.39|3182.97|3175.27|3179.86|3172.16|38
1644261480000|2022-02-07 19:18:00|3180.93|3173.23|3182.13|3174.43|3182.52|3174.82|3180.93|3173.23|35
1644261490000|2022-02-07 19:18:10|3182.11|3174.41|3180.39|3172.69|3182.16|3174.46|3180.39|3172.69|37
1644261500000|2022-02-07 19:18:20|3180.3|3172.6|3179.58|3171.88|3180.94|3173.24|3179.58|3171.88|37
1644261510000|2022-02-07 19:18:30|3179.39|3171.69|3180.08|3172.38|3180.3|3172.6|3179.26|3171.56|33
1644261520000|2022-02-07 19:18:40|3180.1|3172.4|3180.05|3172.35|3180.34|3172.64|3179.39|3171.69|35
1644261530000|2022-02-07 19:18:50|3180.01|3172.31|3178.63|3170.93|3180.27|3172.57|3178.63|3170.93|40
1644261540000|2022-02-07 19:19:00|3178.61|3170.91|3178.82|3171.12|3178.82|3171.12|3178.43|3170.73|30
1644261550000|2022-02-07 19:19:10|3178.79|3171.09|3178.98|3171.28|3179.59|3171.89|3178.6|3170.9|36
1644261560000|2022-02-07 19:19:20|3178.99|3171.29|3178.76|3171.06|3179.98|3172.28|3178.7|3171|36
1644261570000|2022-02-07 19:19:30|3178.78|3171.08|3178.93|3171.23|3179.82|3172.12|3178.73|3171.03|38
1644261580000|2022-02-07 19:19:40|3178.92|3171.22|3179.57|3171.87|3179.92|3172.22|3178.91|3171.21|28
1644261590000|2022-02-07 19:19:50|3179.63|3171.93|3179.57|3171.87|3179.78|3172.08|3179.34|3171.64|30
1644261600000|2022-02-07 19:20:00|3179.65|3171.95|3178.86|3171.16|3179.71|3172.01|3178.74|3171.04|36
1644261610000|2022-02-07 19:20:10|3178.84|3171.14|3179.43|3171.73|3179.5|3171.8|3178.82|3171.12|35
1644261620000|2022-02-07 19:20:20|3179.45|3171.75|3179.45|3171.75|3179.75|3172.05|3179.29|3171.59|30
1644261630000|2022-02-07 19:20:30|3179.48|3171.78|3180.32|3172.62|3181.39|3173.69|3179.48|3171.78|35
1644261640000|2022-02-07 19:20:40|3180.24|3172.54|3180.76|3173.06|3180.84|3173.14|3180.24|3172.54|31
1644261650000|2022-02-07 19:20:50|3180.36|3172.66|3181|3173.3|3181.01|3173.31|3180.36|3172.66|27
1644261660000|2022-02-07 19:21:00|3180.99|3173.29|3182.48|3174.78|3182.48|3174.78|3180.83|3173.13|30
1644261670000|2022-02-07 19:21:10|3182.56|3174.86|3182.43|3174.73|3182.59|3174.89|3181.98|3174.28|36
1644261680000|2022-02-07 19:21:20|3182.34|3174.64|3182.56|3174.86|3182.58|3174.88|3182.28|3174.58|29
1644261690000|2022-02-07 19:21:30|3182.57|3174.87|3182.68|3174.98|3182.68|3174.98|3182.51|3174.81|20
1644261700000|2022-02-07 19:21:40|3182.71|3175.01|3184.42|3176.72|3185.14|3177.44|3182.71|3175.01|33
1644261710000|2022-02-07 19:21:50|3184.27|3176.57|3184.84|3177.14|3185.02|3177.32|3184.27|3176.57|32
1644261720000|2022-02-07 19:22:00|3184.91|3177.21|3184.98|3177.28|3185.11|3177.41|3184.88|3177.18|30
1644261730000|2022-02-07 19:22:10|3185|3177.3|3188.79|3181.09|3189.49|3181.79|3184.7|3177|39
1644261740000|2022-02-07 19:22:20|3188.46|3180.76|3188.01|3180.31|3191.12|3183.42|3188.01|3180.31|38
1644261750000|2022-02-07 19:22:30|3188.07|3180.37|3186.98|3179.28|3188.16|3180.46|3186.61|3178.91|39
1644261760000|2022-02-07 19:22:40|3186.77|3179.07|3186.65|3178.95|3187.3|3179.6|3186.58|3178.88|36
1644261770000|2022-02-07 19:22:50|3186.68|3178.98|3186.78|3179.08|3187.7|3180|3186.66|3178.96|39
1644261780000|2022-02-07 19:23:00|3187.18|3179.48|3185.57|3177.87|3187.55|3179.85|3185.38|3177.68|38
1644261790000|2022-02-07 19:23:10|3185.48|3177.78|3184.39|3176.69|3185.49|3177.79|3184.14|3176.44|36
1644261800000|2022-02-07 19:23:20|3184.36|3176.66|3182.58|3174.88|3184.47|3176.77|3181.72|3174.02|40
1644261810000|2022-02-07 19:23:30|3182.43|3174.73|3184.83|3177.13|3185.07|3177.37|3182.38|3174.68|36
1644261820000|2022-02-07 19:23:40|3184.89|3177.19|3184.21|3176.51|3185.45|3177.75|3183.91|3176.21|35
1644261830000|2022-02-07 19:23:50|3184.32|3176.62|3183.72|3176.02|3184.8|3177.1|3183.48|3175.78|33
1644261840000|2022-02-07 19:24:00|3183.66|3175.96|3184.21|3176.51|3184.21|3176.51|3183.3|3175.6|35
1644261850000|2022-02-07 19:24:10|3183.98|3176.28|3184.12|3176.42|3184.34|3176.64|3183.28|3175.58|38
1644261860000|2022-02-07 19:24:20|3184.21|3176.51|3183.64|3175.94|3184.25|3176.55|3183.38|3175.68|34
1644261870000|2022-02-07 19:24:30|3183.61|3175.91|3183.69|3175.99|3183.69|3175.99|3183.47|3175.77|31
1644261880000|2022-02-07 19:24:40|3183.61|3175.91|3183.95|3176.25|3184.16|3176.46|3183.61|3175.91|31
1644261890000|2022-02-07 19:24:50|3183.92|3176.22|3184.6|3176.9|3184.6|3176.9|3183.69|3175.99|34
1644261900000|2022-02-07 19:25:00|3184.62|3176.92|3186.51|3178.81|3186.6|3178.9|3184.62|3176.92|27
1644261910000|2022-02-07 19:25:10|3186.81|3179.11|3185.86|3178.16|3187.17|3179.47|3185.78|3178.08|36
1644261920000|2022-02-07 19:25:20|3185.88|3178.18|3185.46|3177.76|3186.07|3178.37|3185.46|3177.76|34
1644261930000|2022-02-07 19:25:30|3185.26|3177.56|3185.41|3177.71|3185.44|3177.74|3185.19|3177.49|32
1644261940000|2022-02-07 19:25:40|3185.26|3177.56|3185.61|3177.91|3185.71|3178.01|3185.07|3177.37|35
1644261950000|2022-02-07 19:25:50|3185.74|3178.04|3185.68|3177.98|3185.98|3178.28|3185.43|3177.73|34
1644261960000|2022-02-07 19:26:00|3185.89|3178.19|3186.06|3178.36|3186.15|3178.45|3185.52|3177.82|33
1644261970000|2022-02-07 19:26:10|3186.09|3178.39|3188.44|3180.74|3188.76|3181.06|3185.95|3178.25|34
1644261980000|2022-02-07 19:26:20|3188.43|3180.73|3189.76|3182.06|3190.53|3182.83|3188.02|3180.32|38
1644261990000|2022-02-07 19:26:30|3189.6|3181.9|3191.34|3183.64|3191.34|3183.64|3189.58|3181.88|39
1644262000000|2022-02-07 19:26:40|3191.35|3183.65|3191.32|3183.62|3191.53|3183.83|3190.89|3183.19|36
1644262010000|2022-02-07 19:26:50|3191.41|3183.71|3190.71|3183.01|3192.43|3184.73|3190.62|3182.92|34
1644262020000|2022-02-07 19:27:00|3190.74|3183.04|3189.22|3181.52|3190.74|3183.04|3189.14|3181.44|33
1644262030000|2022-02-07 19:27:10|3189.14|3181.44|3188.42|3180.72|3189.28|3181.58|3187.78|3180.08|35
1644262040000|2022-02-07 19:27:20|3188.44|3180.74|3189.7|3182|3191.05|3183.35|3188.34|3180.64|36
1644262050000|2022-02-07 19:27:30|3189.69|3181.99|3189.42|3181.72|3189.8|3182.1|3189.23|3181.53|31
1644262060000|2022-02-07 19:27:40|3189.41|3181.71|3188.86|3181.16|3189.41|3181.71|3188.69|3180.99|29
1644262070000|2022-02-07 19:27:50|3188.83|3181.13|3188.25|3180.55|3188.91|3181.21|3188.25|3180.55|27
1644262080000|2022-02-07 19:28:00|3188.32|3180.62|3190.73|3183.03|3190.74|3183.04|3188.22|3180.52|32
1644262090000|2022-02-07 19:28:10|3190.72|3183.02|3190.89|3183.19|3191.03|3183.33|3190.25|3182.55|28
1644262100000|2022-02-07 19:28:20|3190.97|3183.27|3190.64|3182.94|3190.98|3183.28|3190.17|3182.47|27
1644262110000|2022-02-07 19:28:30|3190.65|3182.95|3190.09|3182.39|3191.2|3183.5|3190.09|3182.39|34
1644262120000|2022-02-07 19:28:40|3190.19|3182.49|3189.24|3181.54|3190.19|3182.49|3189.22|3181.52|29
1644262130000|2022-02-07 19:28:50|3190.05|3182.35|3190.8|3183.1|3191.21|3183.51|3189.98|3182.28|29
1644262140000|2022-02-07 19:29:00|3190.93|3183.23|3190.97|3183.27|3191.03|3183.33|3190.74|3183.04|26
1644262150000|2022-02-07 19:29:10|3190.98|3183.28|3191.45|3183.75|3191.87|3184.17|3190.91|3183.21|25
1644262160000|2022-02-07 19:29:20|3191.46|3183.76|3191.45|3183.75|3191.62|3183.92|3191.14|3183.44|35
1644262170000|2022-02-07 19:29:30|3191.53|3183.83|3191.65|3183.95|3192.55|3184.85|3191.34|3183.64|28
1644262180000|2022-02-07 19:29:40|3191.52|3183.82|3191.6|3183.9|3192.08|3184.38|3191.37|3183.67|33
1644262190000|2022-02-07 19:29:50|3191.57|3183.87|3191.57|3183.87|3191.72|3184.02|3191.39|3183.69|18
1644262200000|2022-02-07 19:30:00|3191.64|3183.94|3188.33|3180.63|3192.48|3184.78|3188.31|3180.61|37
1644262210000|2022-02-07 19:30:10|3188.53|3180.83|3189.69|3181.99|3189.74|3182.04|3188.53|3180.83|35
1644262220000|2022-02-07 19:30:20|3189.71|3182.01|3189.19|3181.49|3189.76|3182.06|3188.9|3181.2|33
1644262230000|2022-02-07 19:30:30|3189.39|3181.69|3188.23|3180.53|3189.39|3181.69|3187.9|3180.2|36
1644262240000|2022-02-07 19:30:40|3188.41|3180.71|3188.1|3180.4|3188.41|3180.71|3187.96|3180.26|31
1644262250000|2022-02-07 19:30:50|3188.08|3180.38|3183.03|3175.33|3188.08|3180.38|3182.63|3174.93|38
1644262260000|2022-02-07 19:31:00|3183.09|3175.39|3184|3176.3|3184.11|3176.41|3182.91|3175.21|38
1644262270000|2022-02-07 19:31:10|3184.01|3176.31|3183.84|3176.14|3184.57|3176.87|3183.3|3175.6|37
1644262280000|2022-02-07 19:31:20|3184.05|3176.35|3183.07|3175.37|3184.57|3176.87|3182.78|3175.08|36
1644262290000|2022-02-07 19:31:30|3183.02|3175.32|3185.26|3177.56|3185.26|3177.56|3182.96|3175.26|37
1644262300000|2022-02-07 19:31:40|3185.2|3177.5|3185.13|3177.43|3185.97|3178.27|3184.69|3176.99|37
1644262310000|2022-02-07 19:31:50|3185.28|3177.58|3184.37|3176.67|3185.57|3177.87|3184.37|3176.67|35
1644262320000|2022-02-07 19:32:00|3184.38|3176.68|3182.34|3174.64|3184.38|3176.68|3181.89|3174.19|39
1644262330000|2022-02-07 19:32:10|3182.35|3174.65|3181.41|3173.71|3182.35|3174.65|3181.06|3173.36|38
1644262340000|2022-02-07 19:32:20|3181.06|3173.36|3182.99|3175.29|3183.77|3176.07|3181.06|3173.36|36
1644262350000|2022-02-07 19:32:30|3183.25|3175.55|3182.94|3175.24|3184.04|3176.34|3182.89|3175.19|35
1644262360000|2022-02-07 19:32:40|3182.87|3175.17|3182.05|3174.35|3183.04|3175.34|3181.72|3174.02|34
1644262370000|2022-02-07 19:32:50|3182.09|3174.39|3180.88|3173.18|3182.81|3175.11|3180.56|3172.86|35
1644262380000|2022-02-07 19:33:00|3180.91|3173.21|3181.05|3173.35|3181.09|3173.39|3180.83|3173.13|30
1644262390000|2022-02-07 19:33:10|3181.04|3173.34|3181.17|3173.47|3181.67|3173.97|3180.94|3173.24|40
1644262400000|2022-02-07 19:33:20|3181.14|3173.44|3182.73|3175.03|3182.73|3175.03|3181.11|3173.41|34
1644262410000|2022-02-07 19:33:30|3182.68|3174.98|3182.97|3175.27|3183.41|3175.71|3182.68|3174.98|28
1644262420000|2022-02-07 19:33:40|3182.98|3175.28|3184.18|3176.48|3185.34|3177.64|3182.87|3175.17|36
1644262430000|2022-02-07 19:33:50|3183.96|3176.26|3183.65|3175.95|3184.25|3176.55|3183.2|3175.5|39
1644262440000|2022-02-07 19:34:00|3183.57|3175.87|3183.99|3176.29|3183.99|3176.29|3183.04|3175.34|33
1644262450000|2022-02-07 19:34:10|3184.01|3176.31|3183.82|3176.12|3184.83|3177.13|3183.23|3175.53|40
1644262460000|2022-02-07 19:34:20|3183.77|3176.07|3181.61|3173.91|3183.77|3176.07|3181.52|3173.82|38
1644262470000|2022-02-07 19:34:30|3181.68|3173.98|3180.26|3172.56|3181.77|3174.07|3180.26|3172.56|36
1644262480000|2022-02-07 19:34:40|3180.08|3172.38|3179.14|3171.44|3180.72|3173.02|3179.14|3171.44|35
1644262490000|2022-02-07 19:34:50|3179.16|3171.46|3177.41|3169.71|3179.37|3171.67|3177.21|3169.51|39
1644262500000|2022-02-07 19:35:00|3177.49|3169.79|3177.23|3169.53|3178.57|3170.87|3177.23|3169.53|35
1644262510000|2022-02-07 19:35:10|3177.21|3169.51|3175.64|3167.94|3177.29|3169.59|3175.27|3167.57|34
1644262520000|2022-02-07 19:35:20|3175.42|3167.72|3176.48|3168.78|3177.09|3169.39|3175.42|3167.72|37
1644262530000|2022-02-07 19:35:30|3176.47|3168.77|3177.51|3169.81|3177.51|3169.81|3175.77|3168.07|33
1644262540000|2022-02-07 19:35:40|3177.62|3169.92|3178.05|3170.35|3178.18|3170.48|3177.62|3169.92|32
1644262550000|2022-02-07 19:35:50|3178.08|3170.38|3178.5|3170.8|3178.87|3171.17|3178.08|3170.38|15
1644262560000|2022-02-07 19:36:00|3178.84|3171.14|3178.4|3170.7|3178.84|3171.14|3178.37|3170.67|23
1644262570000|2022-02-07 19:36:10|3178.66|3170.96|3182.49|3174.79|3182.56|3174.86|3178.66|3170.96|35
1644262580000|2022-02-07 19:36:20|3182.51|3174.81|3180.82|3173.12|3182.6|3174.9|3180.5|3172.8|37
1644262590000|2022-02-07 19:36:30|3180.8|3173.1|3179.22|3171.52|3180.85|3173.15|3179.22|3171.52|38
1644262600000|2022-02-07 19:36:40|3178.75|3171.05|3178.48|3170.78|3179.11|3171.41|3177.87|3170.17|38
1644262610000|2022-02-07 19:36:50|3178.45|3170.75|3177.3|3169.6|3178.73|3171.03|3176.5|3168.8|38
1644262620000|2022-02-07 19:37:00|3177.56|3169.86|3177.19|3169.49|3177.84|3170.14|3176.81|3169.11|36
1644262630000|2022-02-07 19:37:10|3177.2|3169.5|3178.6|3170.9|3178.64|3170.94|3177.2|3169.5|37
1644262640000|2022-02-07 19:37:20|3178.61|3170.91|3178.59|3170.89|3179.37|3171.67|3178.53|3170.83|33
1644262650000|2022-02-07 19:37:30|3178.21|3170.51|3178.01|3170.31|3178.31|3170.61|3177.64|3169.94|34
1644262660000|2022-02-07 19:37:40|3178.02|3170.32|3178.53|3170.83|3178.58|3170.88|3178|3170.3|23
1644262670000|2022-02-07 19:37:50|3178.56|3170.86|3179.85|3172.15|3179.85|3172.15|3178.56|3170.86|34
1644262680000|2022-02-07 19:38:00|3179.86|3172.16|3179.62|3171.92|3180.35|3172.65|3179.62|3171.92|33
1644262690000|2022-02-07 19:38:10|3179.8|3172.1|3179.67|3171.97|3180.39|3172.69|3179.42|3171.72|36
1644262700000|2022-02-07 19:38:20|3179.68|3171.98|3179.15|3171.45|3179.68|3171.98|3179|3171.3|33
1644262710000|2022-02-07 19:38:30|3179.08|3171.38|3177.37|3169.67|3179.1|3171.4|3177.07|3169.37|34
1644262720000|2022-02-07 19:38:40|3177.38|3169.68|3177.05|3169.35|3177.44|3169.74|3176.9|3169.2|29
1644262730000|2022-02-07 19:38:50|3176.98|3169.28|3177.08|3169.38|3177.38|3169.68|3176.8|3169.1|24
1644262740000|2022-02-07 19:39:00|3177.1|3169.4|3178.38|3170.68|3178.58|3170.88|3177.07|3169.37|38
1644262750000|2022-02-07 19:39:10|3178.29|3170.59|3178.13|3170.43|3179.14|3171.44|3177.97|3170.27|37
1644262760000|2022-02-07 19:39:20|3178.32|3170.62|3177.74|3170.04|3178.85|3171.15|3177.58|3169.88|33
1644262770000|2022-02-07 19:39:30|3177.81|3170.11|3178.54|3170.84|3178.55|3170.85|3177.81|3170.11|37
1644262780000|2022-02-07 19:39:40|3178.56|3170.86|3179.47|3171.77|3180.01|3172.31|3178.38|3170.68|32
1644262790000|2022-02-07 19:39:50|3179.77|3172.07|3179.79|3172.09|3179.93|3172.23|3179.17|3171.47|33
1644262800000|2022-02-07 19:40:00|3179.84|3172.14|3178.87|3171.17|3179.88|3172.18|3178.69|3170.99|37
1644262810000|2022-02-07 19:40:10|3178.83|3171.13|3178.96|3171.26|3178.96|3171.26|3178.52|3170.82|32
1644262820000|2022-02-07 19:40:20|3179.21|3171.51|3180.82|3173.12|3180.94|3173.24|3179.21|3171.51|36
1644262830000|2022-02-07 19:40:30|3180.85|3173.15|3181.15|3173.45|3181.3|3173.6|3180.81|3173.11|29
1644262840000|2022-02-07 19:40:40|3181.31|3173.61|3183.21|3175.51|3183.43|3175.73|3181.28|3173.58|36
1644262850000|2022-02-07 19:40:50|3183.19|3175.49|3183.37|3175.67|3183.53|3175.83|3183.19|3175.49|31
1644262860000|2022-02-07 19:41:00|3183.4|3175.7|3185.46|3177.76|3185.46|3177.76|3183.23|3175.53|35
1644262870000|2022-02-07 19:41:10|3185.5|3177.8|3185.06|3177.36|3186.11|3178.41|3185.06|3177.36|37
1644262880000|2022-02-07 19:41:20|3185.12|3177.42|3185.33|3177.63|3185.66|3177.96|3184.78|3177.08|37
1644262890000|2022-02-07 19:41:30|3185.23|3177.53|3187.13|3179.43|3187.95|3180.25|3184.91|3177.21|38
1644262900000|2022-02-07 19:41:40|3187.25|3179.55|3186.66|3178.96|3187.4|3179.7|3186.15|3178.45|37
1644262910000|2022-02-07 19:41:50|3186.69|3178.99|3186.97|3179.27|3186.97|3179.27|3186.36|3178.66|33
1644262920000|2022-02-07 19:42:00|3186.9|3179.2|3186.03|3178.33|3187.12|3179.42|3185.79|3178.09|35
1644262930000|2022-02-07 19:42:10|3186|3178.3|3186.46|3178.76|3186.73|3179.03|3185.61|3177.91|36
1644262940000|2022-02-07 19:42:20|3186.73|3179.03|3187.51|3179.81|3187.71|3180.01|3186.3|3178.6|29
1644262950000|2022-02-07 19:42:30|3187.56|3179.86|3186.67|3178.97|3187.65|3179.95|3186.67|3178.97|37
1644262960000|2022-02-07 19:42:40|3186.71|3179.01|3186.79|3179.09|3187.14|3179.44|3186.62|3178.92|29
1644262970000|2022-02-07 19:42:50|3186.82|3179.12|3186.94|3179.24|3186.99|3179.29|3186.75|3179.05|30
1644262980000|2022-02-07 19:43:00|3186.93|3179.23|3187.04|3179.34|3187.04|3179.34|3186.36|3178.66|38
1644262990000|2022-02-07 19:43:10|3187.13|3179.43|3185.1|3177.4|3187.41|3179.71|3185.1|3177.4|37
1644263000000|2022-02-07 19:43:20|3185.04|3177.34|3185.27|3177.57|3185.47|3177.77|3184.85|3177.15|32
1644263010000|2022-02-07 19:43:30|3185.26|3177.56|3186.41|3178.71|3186.41|3178.71|3184.88|3177.18|39
1644263020000|2022-02-07 19:43:40|3186.44|3178.74|3187.82|3180.12|3188.45|3180.75|3186.18|3178.48|38
1644263030000|2022-02-07 19:43:50|3187.85|3180.15|3185.38|3177.68|3188.37|3180.67|3185.23|3177.53|38
1644263040000|2022-02-07 19:44:00|3185.35|3177.65|3186.81|3179.11|3187.24|3179.54|3185.31|3177.61|35
1644263050000|2022-02-07 19:44:10|3186.76|3179.06|3187.38|3179.68|3187.58|3179.88|3186.76|3179.06|37
1644263060000|2022-02-07 19:44:20|3187.19|3179.49|3187.3|3179.6|3187.4|3179.7|3186.9|3179.2|36
1644263070000|2022-02-07 19:44:30|3187.33|3179.63|3186.42|3178.72|3187.39|3179.69|3186.17|3178.47|30
1644263080000|2022-02-07 19:44:40|3186.58|3178.88|3186.29|3178.59|3186.66|3178.96|3185.84|3178.14|36
1644263090000|2022-02-07 19:44:50|3185.98|3178.28|3186.07|3178.37|3186.32|3178.62|3185.81|3178.11|26
1644263100000|2022-02-07 19:45:00|3186.16|3178.46|3185.01|3177.31|3186.16|3178.46|3184.98|3177.28|21
1644263110000|2022-02-07 19:45:10|3184.65|3176.95|3184.49|3176.79|3184.91|3177.21|3184.32|3176.62|36
1644263120000|2022-02-07 19:45:20|3184.5|3176.8|3182.36|3174.66|3184.51|3176.81|3182.16|3174.46|33
1644263130000|2022-02-07 19:45:30|3182.37|3174.67|3181.54|3173.84|3182.48|3174.78|3181.54|3173.84|38
1644263140000|2022-02-07 19:45:40|3181.86|3174.16|3181.71|3174.01|3181.87|3174.17|3181.63|3173.93|31
1644263150000|2022-02-07 19:45:50|3181.68|3173.98|3181.45|3173.75|3181.69|3173.99|3181.45|3173.75|23
1644263160000|2022-02-07 19:46:00|3181.44|3173.74|3186.47|3178.77|3186.59|3178.89|3181.36|3173.66|31
1644263170000|2022-02-07 19:46:10|3185.8|3178.1|3184.46|3176.76|3185.8|3178.1|3184.39|3176.69|37
1644263180000|2022-02-07 19:46:20|3184.4|3176.7|3185.06|3177.36|3185.21|3177.51|3184.36|3176.66|32
1644263190000|2022-02-07 19:46:30|3184.93|3177.23|3185.11|3177.41|3185.2|3177.5|3184.69|3176.99|30
1644263200000|2022-02-07 19:46:40|3185.03|3177.33|3184.94|3177.24|3186.18|3178.48|3184.84|3177.14|35
1644263210000|2022-02-07 19:46:50|3184.95|3177.25|3182.61|3174.91|3185.21|3177.51|3182.61|3174.91|27
1644263220000|2022-02-07 19:47:00|3182.53|3174.83|3183.14|3175.44|3183.49|3175.79|3182.53|3174.83|37
1644263230000|2022-02-07 19:47:10|3182.99|3175.29|3182.05|3174.35|3183.3|3175.6|3181.9|3174.2|39
1644263240000|2022-02-07 19:47:20|3181.97|3174.27|3180.69|3172.99|3182.01|3174.31|3180.69|3172.99|39
1644263250000|2022-02-07 19:47:30|3180.71|3173.01|3180.04|3172.34|3181.02|3173.32|3179.81|3172.11|35
1644263260000|2022-02-07 19:47:40|3180|3172.3|3180.43|3172.73|3180.59|3172.89|3179.77|3172.07|35
1644263270000|2022-02-07 19:47:50|3180.32|3172.62|3180.43|3172.73|3180.85|3173.15|3180.29|3172.59|34
1644263280000|2022-02-07 19:48:00|3180.5|3172.8|3181.91|3174.21|3182.11|3174.41|3180.48|3172.78|36
1644263290000|2022-02-07 19:48:10|3182.07|3174.37|3184.2|3176.5|3184.32|3176.62|3182.06|3174.36|40
1644263300000|2022-02-07 19:48:20|3184.15|3176.45|3184.88|3177.18|3185.14|3177.44|3183.83|3176.13|37
1644263310000|2022-02-07 19:48:30|3184.74|3177.04|3183.75|3176.05|3184.74|3177.04|3183.72|3176.02|33
1644263320000|2022-02-07 19:48:40|3183.81|3176.11|3184.96|3177.26|3185.02|3177.32|3183.78|3176.08|36
1644263330000|2022-02-07 19:48:50|3184.84|3177.14|3184.99|3177.29|3185.17|3177.47|3184.7|3177|30
1644263340000|2022-02-07 19:49:00|3184.84|3177.14|3183.22|3175.52|3185.17|3177.47|3183.12|3175.42|35
1644263350000|2022-02-07 19:49:10|3183.21|3175.51|3182.42|3174.72|3183.27|3175.57|3182.42|3174.72|29
1644263360000|2022-02-07 19:49:20|3182.29|3174.59|3181.55|3173.85|3182.38|3174.68|3181.3|3173.6|34
1644263370000|2022-02-07 19:49:30|3181.48|3173.78|3182.64|3174.94|3183.21|3175.51|3181.48|3173.78|34
1644263380000|2022-02-07 19:49:40|3182.72|3175.02|3181.81|3174.11|3182.8|3175.1|3181.64|3173.94|39
1644263390000|2022-02-07 19:49:50|3181.76|3174.06|3181.16|3173.46|3181.86|3174.16|3180.9|3173.2|37
1644263400000|2022-02-07 19:50:00|3181.1|3173.4|3180.67|3172.97|3181.39|3173.69|3180.49|3172.79|37
1644263410000|2022-02-07 19:50:10|3180.73|3173.03|3179.07|3171.37|3180.77|3173.07|3178.91|3171.21|36
1644263420000|2022-02-07 19:50:20|3179.05|3171.35|3178.54|3170.84|3179.05|3171.35|3177.29|3169.59|37
1644263430000|2022-02-07 19:50:30|3178.6|3170.9|3178.03|3170.33|3178.91|3171.21|3177.89|3170.19|26
1644263440000|2022-02-07 19:50:40|3178.02|3170.32|3178.23|3170.53|3178.58|3170.88|3177.93|3170.23|33
1644263450000|2022-02-07 19:50:50|3178.36|3170.66|3179.43|3171.73|3179.68|3171.98|3178.36|3170.66|34
1644263460000|2022-02-07 19:51:00|3179.6|3171.9|3178.9|3171.2|3179.6|3171.9|3178.55|3170.85|37
1644263470000|2022-02-07 19:51:10|3178.91|3171.21|3178.47|3170.77|3179.03|3171.33|3178.37|3170.67|30
1644263480000|2022-02-07 19:51:20|3178.35|3170.65|3178.44|3170.74|3178.86|3171.16|3178.26|3170.56|35
1644263490000|2022-02-07 19:51:30|3178.35|3170.65|3178.38|3170.68|3178.63|3170.93|3178.26|3170.56|28
1644263500000|2022-02-07 19:51:40|3178.39|3170.69|3178.45|3170.75|3178.49|3170.79|3178.34|3170.64|22
1644263510000|2022-02-07 19:51:50|3178.5|3170.8|3178.63|3170.93|3178.8|3171.1|3178.31|3170.61|32
1644263520000|2022-02-07 19:52:00|3178.69|3170.99|3178.78|3171.08|3178.8|3171.1|3178.48|3170.78|27
1644263530000|2022-02-07 19:52:10|3178.8|3171.1|3178.72|3171.02|3178.92|3171.22|3178.44|3170.74|27
1644263540000|2022-02-07 19:52:20|3178.7|3171|3179.07|3171.37|3179.38|3171.68|3178.65|3170.95|35
1644263550000|2022-02-07 19:52:30|3178.83|3171.13|3178.7|3171|3179.01|3171.31|3178.51|3170.81|30
1644263560000|2022-02-07 19:52:40|3178.52|3170.82|3178.61|3170.91|3179.27|3171.57|3178.43|3170.73|32
1644263570000|2022-02-07 19:52:50|3178.7|3171|3179.02|3171.32|3179.23|3171.53|3178.27|3170.57|35
1644263580000|2022-02-07 19:53:00|3179.03|3171.33|3179.23|3171.53|3179.38|3171.68|3178.77|3171.07|30
1644263590000|2022-02-07 19:53:10|3179.14|3171.44|3179.07|3171.37|3179.18|3171.48|3178.51|3170.81|35
1644263600000|2022-02-07 19:53:20|3179.1|3171.4|3179.57|3171.87|3179.62|3171.92|3179.1|3171.4|32
1644263610000|2022-02-07 19:53:30|3179.55|3171.85|3179.39|3171.69|3179.99|3172.29|3179.37|3171.67|31
1644263620000|2022-02-07 19:53:40|3179.49|3171.79|3178.83|3171.13|3179.57|3171.87|3178.78|3171.08|32
1644263630000|2022-02-07 19:53:50|3178.81|3171.11|3177.75|3170.05|3178.81|3171.11|3177.53|3169.83|36
1644263640000|2022-02-07 19:54:00|3177.76|3170.06|3178.09|3170.39|3178.5|3170.8|3177.63|3169.93|34
1644263650000|2022-02-07 19:54:10|3178.01|3170.31|3177.4|3169.7|3178.06|3170.36|3177.4|3169.7|38
1644263660000|2022-02-07 19:54:20|3177.5|3169.8|3177.37|3169.67|3177.59|3169.89|3177.26|3169.56|28
1644263670000|2022-02-07 19:54:30|3177.39|3169.69|3178.63|3170.93|3178.63|3170.93|3177.38|3169.68|34
1644263680000|2022-02-07 19:54:40|3178.43|3170.73|3178.15|3170.45|3178.66|3170.96|3178.15|3170.45|24
1644263690000|2022-02-07 19:54:50|3178.18|3170.48|3178.8|3171.1|3179.03|3171.33|3178.18|3170.48|25
1644263700000|2022-02-07 19:55:00|3178.81|3171.11|3178.2|3170.5|3179.15|3171.45|3178.06|3170.36|38
1644263710000|2022-02-07 19:55:10|3178.1|3170.4|3177.8|3170.1|3178.21|3170.51|3177.8|3170.1|27
1644263720000|2022-02-07 19:55:20|3177.56|3169.86|3178.26|3170.56|3178.45|3170.75|3177.42|3169.72|34
1644263730000|2022-02-07 19:55:30|3178.37|3170.67|3178.35|3170.65|3178.57|3170.87|3178.31|3170.61|32
1644263740000|2022-02-07 19:55:40|3178.41|3170.71|3179.72|3172.02|3180.13|3172.43|3178.36|3170.66|31
1644263750000|2022-02-07 19:55:50|3179.74|3172.04|3179.09|3171.39|3180.02|3172.32|3179.04|3171.34|37
1644263760000|2022-02-07 19:56:00|3179.14|3171.44|3179.13|3171.43|3179.55|3171.85|3179.09|3171.39|35
1644263770000|2022-02-07 19:56:10|3179.12|3171.42|3179.3|3171.6|3179.36|3171.66|3179.04|3171.34|30
1644263780000|2022-02-07 19:56:20|3179.25|3171.55|3179.02|3171.32|3179.35|3171.65|3178.94|3171.24|34
1644263790000|2022-02-07 19:56:30|3179|3171.3|3179.48|3171.78|3179.72|3172.02|3178.97|3171.27|28
1644263800000|2022-02-07 19:56:40|3179.46|3171.76|3179.65|3171.95|3179.7|3172|3179.38|3171.68|30
1644263810000|2022-02-07 19:56:50|3179.87|3172.17|3179.57|3171.87|3180.03|3172.33|3179.57|3171.87|13
1644263820000|2022-02-07 19:57:00|3179.71|3172.01|3179.09|3171.39|3179.86|3172.16|3179.08|3171.38|30
1644263830000|2022-02-07 19:57:10|3179.19|3171.49|3179.03|3171.33|3179.82|3172.12|3178.78|3171.08|33
1644263840000|2022-02-07 19:57:20|3179.44|3171.74|3179.49|3171.79|3180.28|3172.58|3178.84|3171.14|34
1644263850000|2022-02-07 19:57:30|3179.47|3171.77|3179.2|3171.5|3179.47|3171.77|3178.75|3171.05|33
1644263860000|2022-02-07 19:57:40|3179.24|3171.54|3179.39|3171.69|3179.67|3171.97|3179.05|3171.35|36
1644263870000|2022-02-07 19:57:50|3179.29|3171.59|3178.96|3171.26|3179.94|3172.24|3178.96|3171.26|32
1644263880000|2022-02-07 19:58:00|3179.02|3171.32|3178.23|3170.53|3179.15|3171.45|3177.99|3170.29|33
1644263890000|2022-02-07 19:58:10|3178.24|3170.54|3178.38|3170.68|3178.4|3170.7|3177.62|3169.92|34
1644263900000|2022-02-07 19:58:20|3178.39|3170.69|3177.61|3169.91|3178.4|3170.7|3177.39|3169.69|30
1644263910000|2022-02-07 19:58:30|3177.69|3169.99|3175.94|3168.24|3177.69|3169.99|3175.67|3167.97|33
1644263920000|2022-02-07 19:58:40|3175.41|3167.71|3174.38|3166.68|3175.76|3168.06|3174.38|3166.68|31
1644263930000|2022-02-07 19:58:50|3173.9|3166.2|3173.83|3166.13|3174.03|3166.33|3172.56|3164.86|34
1644263940000|2022-02-07 19:59:00|3173.68|3165.98|3173.5|3165.8|3174.02|3166.32|3173.36|3165.66|38
1644263950000|2022-02-07 19:59:10|3173.45|3165.75|3173.44|3165.74|3173.89|3166.19|3173.06|3165.36|36
1644263960000|2022-02-07 19:59:20|3173.53|3165.83|3172.62|3164.92|3173.57|3165.87|3172.23|3164.53|35
1644263970000|2022-02-07 19:59:30|3172.46|3164.76|3172.07|3164.37|3172.81|3165.11|3171.91|3164.21|31
1644263980000|2022-02-07 19:59:40|3171.97|3164.27|3172.31|3164.61|3172.82|3165.12|3171.92|3164.22|35
1644263990000|2022-02-07 19:59:50|3172.39|3164.69|3173.43|3165.73|3173.51|3165.81|3172.39|3164.69|35
1644264000000|2022-02-07 20:00:00|3173.4|3165.7|3172.42|3164.72|3173.4|3165.7|3172.42|3164.72|40
1644264010000|2022-02-07 20:00:10|3172.44|3164.74|3172.21|3164.51|3172.57|3164.87|3171.48|3163.78|36
1644264020000|2022-02-07 20:00:20|3172.22|3164.52|3173.51|3165.81|3173.95|3166.25|3172.1|3164.4|36
1644264030000|2022-02-07 20:00:30|3173.52|3165.82|3173.61|3165.91|3173.61|3165.91|3172.54|3164.84|38
1644264040000|2022-02-07 20:00:40|3173.45|3165.75|3173.4|3165.7|3173.56|3165.86|3173.03|3165.33|37
1644264050000|2022-02-07 20:00:50|3173.42|3165.72|3174.05|3166.35|3174.05|3166.35|3173.41|3165.71|30
1644264060000|2022-02-07 20:01:00|3173.92|3166.22|3175.2|3167.5|3175.2|3167.5|3173.62|3165.92|33
1644264070000|2022-02-07 20:01:10|3175.6|3167.9|3176.67|3168.97|3177.04|3169.34|3174.33|3166.63|40
1644264080000|2022-02-07 20:01:20|3176.76|3169.06|3177.13|3169.43|3177.13|3169.43|3176.62|3168.92|24
1644264090000|2022-02-07 20:01:30|3177.15|3169.45|3178.7|3171|3178.86|3171.16|3177.15|3169.45|34
1644264100000|2022-02-07 20:01:40|3178.53|3170.83|3177.26|3169.56|3178.58|3170.88|3177.26|3169.56|34
1644264110000|2022-02-07 20:01:50|3177.38|3169.68|3178.16|3170.46|3178.5|3170.8|3177.38|3169.68|30
1644264120000|2022-02-07 20:02:00|3178.21|3170.51|3180.57|3172.87|3182.13|3174.43|3178.21|3170.51|39
1644264130000|2022-02-07 20:02:10|3180.76|3173.06|3180.69|3172.99|3181.28|3173.58|3180.04|3172.34|38
1644264140000|2022-02-07 20:02:20|3180.8|3173.1|3179.98|3172.28|3180.91|3173.21|3179.66|3171.96|37
1644264150000|2022-02-07 20:02:30|3179.74|3172.04|3179.45|3171.75|3179.74|3172.04|3179.17|3171.47|36
1644264160000|2022-02-07 20:02:40|3179.49|3171.79|3179.67|3171.97|3180.11|3172.41|3179.4|3171.7|35
1644264170000|2022-02-07 20:02:50|3179.55|3171.85|3180.6|3172.9|3180.6|3172.9|3179.53|3171.83|37
1644264180000|2022-02-07 20:03:00|3180.78|3173.08|3180.12|3172.42|3180.96|3173.26|3180.03|3172.33|40
1644264190000|2022-02-07 20:03:10|3179.99|3172.29|3179.87|3172.17|3180.74|3173.04|3179.75|3172.05|35
1644264200000|2022-02-07 20:03:20|3179.98|3172.28|3180.58|3172.88|3180.82|3173.12|3179.92|3172.22|31
1644264210000|2022-02-07 20:03:30|3180.46|3172.76|3180.94|3173.24|3181.1|3173.4|3180.46|3172.76|35
1644264220000|2022-02-07 20:03:40|3180.89|3173.19|3181.51|3173.81|3181.54|3173.84|3180.39|3172.69|32
1644264230000|2022-02-07 20:03:50|3181.39|3173.69|3181.27|3173.57|3181.53|3173.83|3181.17|3173.47|28
1644264240000|2022-02-07 20:04:00|3181.31|3173.61|3181.15|3173.45|3181.38|3173.68|3181.15|3173.45|23
1644264250000|2022-02-07 20:04:10|3181.33|3173.63|3181.25|3173.55|3181.36|3173.66|3181.17|3173.47|32
1644264260000|2022-02-07 20:04:20|3181.26|3173.56|3183.25|3175.55|3183.54|3175.84|3181.19|3173.49|40
1644264270000|2022-02-07 20:04:30|3183.4|3175.7|3182.88|3175.18|3183.46|3175.76|3182.8|3175.1|35
1644264280000|2022-02-07 20:04:40|3182.93|3175.23|3183.1|3175.4|3183.22|3175.52|3182.81|3175.11|33
1644264290000|2022-02-07 20:04:50|3183.04|3175.34|3183.55|3175.85|3183.97|3176.27|3183.04|3175.34|31
1644264300000|2022-02-07 20:05:00|3183.5|3175.8|3183.2|3175.5|3183.5|3175.8|3183.15|3175.45|26
1644264310000|2022-02-07 20:05:10|3183.23|3175.53|3183.34|3175.64|3183.82|3176.12|3183.1|3175.4|26
1644264320000|2022-02-07 20:05:20|3183.28|3175.58|3183.4|3175.7|3183.77|3176.07|3183.26|3175.56|26
1644264330000|2022-02-07 20:05:30|3183.35|3175.65|3183.53|3175.83|3183.56|3175.86|3183.35|3175.65|14
1644264340000|2022-02-07 20:05:40|3183.56|3175.86|3184.08|3176.38|3184.9|3177.2|3183.45|3175.75|29
1644264350000|2022-02-07 20:05:50|3185.1|3177.4|3187.35|3179.65|3187.9|3180.2|3184.08|3176.38|31
1644264360000|2022-02-07 20:06:00|3187.36|3179.66|3187.76|3180.06|3187.76|3180.06|3186.79|3179.09|25
1644264370000|2022-02-07 20:06:10|3187.67|3179.97|3186.57|3178.87|3187.94|3180.24|3186.11|3178.41|37
1644264380000|2022-02-07 20:06:20|3186.56|3178.86|3186.46|3178.76|3186.65|3178.95|3186.14|3178.44|33
1644264390000|2022-02-07 20:06:30|3186.4|3178.7|3186.51|3178.81|3186.65|3178.95|3186.27|3178.57|28
1644264400000|2022-02-07 20:06:40|3186.55|3178.85|3189.17|3181.47|3189.17|3181.47|3186.45|3178.75|33
1644264410000|2022-02-07 20:06:50|3189.41|3181.71|3191.11|3183.41|3191.37|3183.67|3189.41|3181.71|39
1644264420000|2022-02-07 20:07:00|3191.09|3183.39|3188.55|3180.85|3191.2|3183.5|3187.69|3179.99|39
1644264430000|2022-02-07 20:07:10|3188.86|3181.16|3188.79|3181.09|3188.86|3181.16|3187.92|3180.22|34
1644264440000|2022-02-07 20:07:20|3188.78|3181.08|3189.92|3182.22|3190.09|3182.39|3188.78|3181.08|37
1644264450000|2022-02-07 20:07:30|3190.03|3182.33|3190.23|3182.53|3190.53|3182.83|3189.74|3182.04|32
1644264460000|2022-02-07 20:07:40|3190.2|3182.5|3190.14|3182.44|3190.46|3182.76|3189.95|3182.25|20
1644264470000|2022-02-07 20:07:50|3190.3|3182.6|3190|3182.3|3190.37|3182.67|3189.62|3181.92|24
1644264480000|2022-02-07 20:08:00|3189.94|3182.24|3188.85|3181.15|3191.38|3183.68|3188.85|3181.15|33
1644264490000|2022-02-07 20:08:10|3188.87|3181.17|3185.14|3177.44|3188.87|3181.17|3184.71|3177.01|30
1644264500000|2022-02-07 20:08:20|3185.08|3177.38|3186.2|3178.5|3186.2|3178.5|3185.07|3177.37|32
1644264510000|2022-02-07 20:08:30|3186.38|3178.68|3186.2|3178.5|3186.79|3179.09|3186.19|3178.49|26
1644264520000|2022-02-07 20:08:40|3186.21|3178.51|3185.75|3178.05|3187.02|3179.32|3185.74|3178.04|36
1644264530000|2022-02-07 20:08:50|3186.06|3178.36|3185.3|3177.6|3186.41|3178.71|3185.25|3177.55|33
1644264540000|2022-02-07 20:09:00|3185.29|3177.59|3186.06|3178.36|3186.24|3178.54|3185.21|3177.51|22
1644264550000|2022-02-07 20:09:10|3186.23|3178.53|3186.06|3178.36|3186.23|3178.53|3185.79|3178.09|19
1644264560000|2022-02-07 20:09:20|3186.02|3178.32|3185.68|3177.98|3186.23|3178.53|3185.48|3177.78|33
1644264570000|2022-02-07 20:09:30|3185.66|3177.96|3185.87|3178.17|3185.88|3178.18|3185.53|3177.83|26
1644264580000|2022-02-07 20:09:40|3185.88|3178.18|3185.86|3178.16|3185.94|3178.24|3185.38|3177.68|30
1644264590000|2022-02-07 20:09:50|3185.87|3178.17|3185.57|3177.87|3185.98|3178.28|3185.51|3177.81|30
1644264600000|2022-02-07 20:10:00|3185.53|3177.83|3183.48|3175.78|3185.59|3177.89|3183.48|3175.78|34
1644264610000|2022-02-07 20:10:10|3183.36|3175.66|3183.21|3175.51|3183.47|3175.77|3182.63|3174.93|23
1644264620000|2022-02-07 20:10:20|3183.18|3175.48|3184.25|3176.55|3184.82|3177.12|3183.18|3175.48|35
1644264630000|2022-02-07 20:10:30|3184.04|3176.34|3184.5|3176.8|3184.57|3176.87|3183.82|3176.12|30
1644264640000|2022-02-07 20:10:40|3184.34|3176.64|3184.71|3177.01|3185.59|3177.89|3184.34|3176.64|34
1644264650000|2022-02-07 20:10:50|3185.02|3177.32|3185.23|3177.53|3185.57|3177.87|3184.65|3176.95|29
1644264660000|2022-02-07 20:11:00|3185.33|3177.63|3184.81|3177.11|3185.47|3177.77|3184.6|3176.9|35
1644264670000|2022-02-07 20:11:10|3184.79|3177.09|3185.58|3177.88|3185.58|3177.88|3184.77|3177.07|33
1644264680000|2022-02-07 20:11:20|3185.63|3177.93|3188.26|3180.56|3188.96|3181.26|3185.63|3177.93|31
1644264690000|2022-02-07 20:11:30|3188.19|3180.49|3189.7|3182|3189.77|3182.07|3188.16|3180.46|31
1644264700000|2022-02-07 20:11:40|3189.71|3182.01|3189.18|3181.48|3189.85|3182.15|3188.51|3180.81|35
1644264710000|2022-02-07 20:11:50|3188.94|3181.24|3189.85|3182.15|3190.74|3183.04|3188.85|3181.15|40
1644264720000|2022-02-07 20:12:00|3190.05|3182.35|3189.47|3181.77|3190.05|3182.35|3189.44|3181.74|34
1644264730000|2022-02-07 20:12:10|3189.43|3181.73|3190.35|3182.65|3190.35|3182.65|3189.26|3181.56|36
1644264740000|2022-02-07 20:12:20|3190.21|3182.51|3190|3182.3|3191.26|3183.56|3190|3182.3|33
1644264750000|2022-02-07 20:12:30|3190.64|3182.94|3189.81|3182.11|3190.64|3182.94|3189.63|3181.93|32
1644264760000|2022-02-07 20:12:40|3189.84|3182.14|3190.04|3182.34|3190.07|3182.37|3189.61|3181.91|29
1644264770000|2022-02-07 20:12:50|3189.87|3182.17|3189.16|3181.46|3190.72|3183.02|3188.93|3181.23|34
1644264780000|2022-02-07 20:13:00|3189.29|3181.59|3186.45|3178.75|3189.29|3181.59|3186.42|3178.72|34
1644264790000|2022-02-07 20:13:10|3186.65|3178.95|3187.16|3179.46|3187.37|3179.67|3185.95|3178.25|38
1644264800000|2022-02-07 20:13:20|3187.21|3179.51|3186.71|3179.01|3187.21|3179.51|3186.57|3178.87|35
1644264810000|2022-02-07 20:13:30|3186.68|3178.98|3186.13|3178.43|3187.29|3179.59|3185.56|3177.86|36
1644264820000|2022-02-07 20:13:40|3186.11|3178.41|3186.43|3178.73|3186.43|3178.73|3186.06|3178.36|21
1644264830000|2022-02-07 20:13:50|3186.44|3178.74|3187.11|3179.41|3187.13|3179.43|3186.42|3178.72|25
1644264840000|2022-02-07 20:14:00|3187.08|3179.38|3186.86|3179.16|3187.66|3179.96|3186.34|3178.64|27
1644264850000|2022-02-07 20:14:10|3186.87|3179.17|3187.13|3179.43|3187.93|3180.23|3186.87|3179.17|30
1644264860000|2022-02-07 20:14:20|3187.04|3179.34|3187.21|3179.51|3187.21|3179.51|3186.54|3178.84|32
1644264870000|2022-02-07 20:14:30|3187.55|3179.85|3187.65|3179.95|3188.03|3180.33|3187.39|3179.69|22
1644264880000|2022-02-07 20:14:40|3187.39|3179.69|3187.24|3179.54|3187.97|3180.27|3187.04|3179.34|36
1644264890000|2022-02-07 20:14:50|3187.09|3179.39|3190.73|3183.03|3191.19|3183.49|3187.09|3179.39|38
1644264900000|2022-02-07 20:15:00|3191.38|3183.68|3188.83|3181.13|3191.38|3183.68|3188.59|3180.89|38
1644264910000|2022-02-07 20:15:10|3188.63|3180.93|3187.54|3179.84|3188.64|3180.94|3187.54|3179.84|36
1644264920000|2022-02-07 20:15:20|3187.81|3180.11|3187.61|3179.91|3188.49|3180.79|3187.09|3179.39|35
1644264930000|2022-02-07 20:15:30|3187.46|3179.76|3187.52|3179.82|3188.17|3180.47|3187.09|3179.39|34
1644264940000|2022-02-07 20:15:40|3187.6|3179.9|3188.62|3180.92|3188.67|3180.97|3187.35|3179.65|24
1644264950000|2022-02-07 20:15:50|3188.65|3180.95|3187.27|3179.57|3188.7|3181|3186.8|3179.1|28
1644264960000|2022-02-07 20:16:00|3187.16|3179.46|3186.81|3179.11|3187.24|3179.54|3186.57|3178.87|33
1644264970000|2022-02-07 20:16:10|3186.85|3179.15|3187.2|3179.5|3187.29|3179.59|3186.85|3179.15|34
1644264980000|2022-02-07 20:16:20|3187.17|3179.47|3187.5|3179.8|3187.62|3179.92|3187.04|3179.34|27
1644264990000|2022-02-07 20:16:30|3187.47|3179.77|3187.28|3179.58|3187.57|3179.87|3187.21|3179.51|22
1644265000000|2022-02-07 20:16:40|3187.23|3179.53|3182.31|3174.61|3187.43|3179.73|3181.36|3173.66|39
1644265010000|2022-02-07 20:16:50|3183.28|3175.58|3180.88|3173.18|3183.91|3176.21|3180.46|3172.76|40
1644265020000|2022-02-07 20:17:00|3180.73|3173.03|3181.64|3173.94|3181.64|3173.94|3180.23|3172.53|36
1644265030000|2022-02-07 20:17:10|3181.65|3173.95|3181.16|3173.46|3181.98|3174.28|3180.54|3172.84|35
1644265040000|2022-02-07 20:17:20|3181.36|3173.66|3182.14|3174.44|3182.23|3174.53|3181.36|3173.66|39
1644265050000|2022-02-07 20:17:30|3182.19|3174.49|3183.76|3176.06|3183.95|3176.25|3182|3174.3|36
1644265060000|2022-02-07 20:17:40|3183.67|3175.97|3185.36|3177.66|3185.49|3177.79|3183.55|3175.85|35
1644265070000|2022-02-07 20:17:50|3185.49|3177.79|3185.58|3177.88|3185.73|3178.03|3185.38|3177.68|33
1644265080000|2022-02-07 20:18:00|3185.65|3177.95|3184.16|3176.46|3185.65|3177.95|3184.16|3176.46|37
1644265090000|2022-02-07 20:18:10|3184.15|3176.45|3184.71|3177.01|3185.35|3177.65|3183.85|3176.15|37
1644265100000|2022-02-07 20:18:20|3184.54|3176.84|3184.66|3176.96|3185.24|3177.54|3183.99|3176.29|38
1644265110000|2022-02-07 20:18:30|3184.67|3176.97|3184.16|3176.46|3184.9|3177.2|3184.13|3176.43|30
1644265120000|2022-02-07 20:18:40|3184.22|3176.52|3183.68|3175.98|3184.24|3176.54|3183.18|3175.48|38
1644265130000|2022-02-07 20:18:50|3183.65|3175.95|3183.03|3175.33|3183.75|3176.05|3182.98|3175.28|30
1644265140000|2022-02-07 20:19:00|3182.98|3175.28|3183.38|3175.68|3183.76|3176.06|3182.76|3175.06|33
1644265150000|2022-02-07 20:19:10|3183.42|3175.72|3183.01|3175.31|3183.61|3175.91|3182.43|3174.73|39
1644265160000|2022-02-07 20:19:20|3183.02|3175.32|3183.3|3175.6|3183.9|3176.2|3182.53|3174.83|30
1644265170000|2022-02-07 20:19:30|3183.37|3175.67|3183.57|3175.87|3184.2|3176.5|3182.61|3174.91|34
1644265180000|2022-02-07 20:19:40|3183.6|3175.9|3183.22|3175.52|3183.88|3176.18|3183.22|3175.52|30
1644265190000|2022-02-07 20:19:50|3183.35|3175.65|3181.97|3174.27|3184.17|3176.47|3181.97|3174.27|30
1644265200000|2022-02-07 20:20:00|3181.73|3174.03|3181.61|3173.91|3182.04|3174.34|3180.94|3173.24|37
1644265210000|2022-02-07 20:20:10|3182.29|3174.59|3181.15|3173.45|3182.68|3174.98|3180.79|3173.09|39
1644265220000|2022-02-07 20:20:20|3181.18|3173.48|3179.89|3172.19|3181.48|3173.78|3179.43|3171.73|37
1644265230000|2022-02-07 20:20:30|3179.9|3172.2|3181.04|3173.34|3181.4|3173.7|3179.69|3171.99|37
1644265240000|2022-02-07 20:20:40|3181.01|3173.31|3180.59|3172.89|3181.65|3173.95|3180.25|3172.55|36
1644265250000|2022-02-07 20:20:50|3180.82|3173.12|3179.82|3172.12|3181.25|3173.55|3179.82|3172.12|36
1644265260000|2022-02-07 20:21:00|3179.99|3172.29|3183.02|3175.32|3183.17|3175.47|3179.61|3171.91|38
1644265270000|2022-02-07 20:21:10|3182.96|3175.26|3183.96|3176.26|3183.96|3176.26|3182.2|3174.5|39
1644265280000|2022-02-07 20:21:20|3183.85|3176.15|3182.1|3174.4|3183.98|3176.28|3181.76|3174.06|39
1644265290000|2022-02-07 20:21:30|3182.2|3174.5|3182.36|3174.66|3183.24|3175.54|3181.82|3174.12|38
1644265300000|2022-02-07 20:21:40|3182.52|3174.82|3181.96|3174.26|3182.58|3174.88|3181.22|3173.52|36
1644265310000|2022-02-07 20:21:50|3181.94|3174.24|3181.06|3173.36|3181.94|3174.24|3180.71|3173.01|35
1644265320000|2022-02-07 20:22:00|3181.19|3173.49|3180.34|3172.64|3182.69|3174.99|3180.29|3172.59|39
1644265330000|2022-02-07 20:22:10|3180.54|3172.84|3183.82|3176.12|3183.87|3176.17|3180.54|3172.84|37
1644265340000|2022-02-07 20:22:20|3183.77|3176.07|3183.69|3175.99|3183.78|3176.08|3182.83|3175.13|32
1644265350000|2022-02-07 20:22:30|3183.74|3176.04|3184.31|3176.61|3184.79|3177.09|3183.14|3175.44|37
1644265360000|2022-02-07 20:22:40|3185.26|3177.56|3185.49|3177.79|3186.45|3178.75|3184.5|3176.8|39
1644265370000|2022-02-07 20:22:50|3185.5|3177.8|3184.74|3177.04|3186.06|3178.36|3184.51|3176.81|33
1644265380000|2022-02-07 20:23:00|3184.67|3176.97|3184.99|3177.29|3185.59|3177.89|3184.62|3176.92|35
1644265390000|2022-02-07 20:23:10|3184.93|3177.23|3185.05|3177.35|3185.64|3177.94|3184.86|3177.16|35
1644265400000|2022-02-07 20:23:20|3184.98|3177.28|3185.34|3177.64|3185.83|3178.13|3184.75|3177.05|36
1644265410000|2022-02-07 20:23:30|3185.31|3177.61|3185.16|3177.46|3185.33|3177.63|3184.93|3177.23|32
1644265420000|2022-02-07 20:23:40|3185|3177.3|3184.85|3177.15|3185.61|3177.91|3184.85|3177.15|28
1644265430000|2022-02-07 20:23:50|3184.91|3177.21|3184.42|3176.72|3185.34|3177.64|3184.05|3176.35|34
1644265440000|2022-02-07 20:24:00|3184.44|3176.74|3182.83|3175.13|3184.5|3176.8|3182.83|3175.13|34
1644265450000|2022-02-07 20:24:10|3183.04|3175.34|3184.14|3176.44|3184.34|3176.64|3182.91|3175.21|36
1644265460000|2022-02-07 20:24:20|3184.11|3176.41|3184.23|3176.53|3184.28|3176.58|3183.94|3176.24|25
1644265470000|2022-02-07 20:24:30|3184.22|3176.52|3183.67|3175.97|3184.41|3176.71|3182.85|3175.15|36
1644265480000|2022-02-07 20:24:40|3183.82|3176.12|3184.59|3176.89|3184.59|3176.89|3183.65|3175.95|24
1644265490000|2022-02-07 20:24:50|3184.8|3177.1|3186.02|3178.32|3186.08|3178.38|3184.8|3177.1|23
1644265500000|2022-02-07 20:25:00|3186.05|3178.35|3187.32|3179.62|3187.34|3179.64|3186.05|3178.35|33
1644265510000|2022-02-07 20:25:10|3187.29|3179.59|3187.87|3180.17|3188.39|3180.69|3187.28|3179.58|31
1644265520000|2022-02-07 20:25:20|3187.86|3180.16|3186.56|3178.86|3188.23|3180.53|3186.18|3178.48|37
1644265530000|2022-02-07 20:25:30|3186.38|3178.68|3185.9|3178.2|3186.38|3178.68|3185.68|3177.98|36
1644265540000|2022-02-07 20:25:40|3185.93|3178.23|3184.64|3176.94|3185.93|3178.23|3184.4|3176.7|37
1644265550000|2022-02-07 20:25:50|3184.53|3176.83|3184.78|3177.08|3184.92|3177.22|3184.2|3176.5|35
1644265560000|2022-02-07 20:26:00|3184.77|3177.07|3184.66|3176.96|3185.2|3177.5|3184.31|3176.61|36
1644265570000|2022-02-07 20:26:10|3184.52|3176.82|3184.47|3176.77|3185.48|3177.78|3184.28|3176.58|32
1644265580000|2022-02-07 20:26:20|3184.8|3177.1|3182.66|3174.96|3185.24|3177.54|3182.44|3174.74|37
1644265590000|2022-02-07 20:26:30|3182.68|3174.98|3182.11|3174.41|3182.68|3174.98|3182.11|3174.41|35
1644265600000|2022-02-07 20:26:40|3182.16|3174.46|3183.1|3175.4|3183.33|3175.63|3182.16|3174.46|30
1644265610000|2022-02-07 20:26:50|3183.31|3175.61|3182.32|3174.62|3183.31|3175.61|3181.4|3173.7|36
1644265620000|2022-02-07 20:27:00|3182.41|3174.71|3181.81|3174.11|3182.46|3174.76|3181.04|3173.34|31
1644265630000|2022-02-07 20:27:10|3181.73|3174.03|3181.68|3173.98|3181.84|3174.14|3181.09|3173.39|34
1644265640000|2022-02-07 20:27:20|3182.11|3174.41|3180.63|3172.93|3182.11|3174.41|3180.26|3172.56|34
1644265650000|2022-02-07 20:27:30|3180.73|3173.03|3180.59|3172.89|3181.49|3173.79|3180.55|3172.85|36
1644265660000|2022-02-07 20:27:40|3180.57|3172.87|3180.26|3172.56|3180.73|3173.03|3180.09|3172.39|33
1644265670000|2022-02-07 20:27:50|3180.31|3172.61|3179.56|3171.86|3180.89|3173.19|3179.56|3171.86|34
1644265680000|2022-02-07 20:28:00|3179.57|3171.87|3178.84|3171.14|3180.09|3172.39|3178.77|3171.07|34
1644265690000|2022-02-07 20:28:10|3178.85|3171.15|3179.41|3171.71|3179.73|3172.03|3178.75|3171.05|35
1644265700000|2022-02-07 20:28:20|3179.88|3172.18|3180.16|3172.46|3180.71|3173.01|3179.38|3171.68|28
1644265710000|2022-02-07 20:28:30|3179.85|3172.15|3179.89|3172.19|3180.36|3172.66|3179.44|3171.74|33
1644265720000|2022-02-07 20:28:40|3180.36|3172.66|3179.44|3171.74|3180.36|3172.66|3178.97|3171.27|33
1644265730000|2022-02-07 20:28:50|3179.45|3171.75|3179.77|3172.07|3179.93|3172.23|3179.45|3171.75|22
1644265740000|2022-02-07 20:29:00|3179.78|3172.08|3179.72|3172.02|3180.08|3172.38|3179.45|3171.75|25
1644265750000|2022-02-07 20:29:10|3179.52|3171.82|3179.58|3171.88|3179.75|3172.05|3178.87|3171.17|36
1644265760000|2022-02-07 20:29:20|3179.7|3172|3180.56|3172.86|3181.23|3173.53|3179.62|3171.92|30
1644265770000|2022-02-07 20:29:30|3180.57|3172.87|3180.46|3172.76|3181.43|3173.73|3179.94|3172.24|29
1644265780000|2022-02-07 20:29:40|3180.43|3172.73|3180.59|3172.89|3181.09|3173.39|3179.22|3171.52|36
1644265790000|2022-02-07 20:29:50|3180.41|3172.71|3180.36|3172.66|3180.66|3172.96|3180.15|3172.45|30
1644265800000|2022-02-07 20:30:00|3180.42|3172.72|3181.16|3173.46|3181.3|3173.6|3180.28|3172.58|36
1644265810000|2022-02-07 20:30:10|3181.17|3173.47|3183.21|3175.51|3183.21|3175.51|3181.04|3173.34|39
1644265820000|2022-02-07 20:30:20|3183.18|3175.48|3182.46|3174.76|3183.84|3176.14|3182.16|3174.46|39
1644265830000|2022-02-07 20:30:30|3182.31|3174.61|3181.76|3174.06|3182.6|3174.9|3181.66|3173.96|38
1644265840000|2022-02-07 20:30:40|3181.74|3174.04|3181.54|3173.84|3181.99|3174.29|3181.44|3173.74|36
1644265850000|2022-02-07 20:30:50|3181.56|3173.86|3181.27|3173.57|3181.67|3173.97|3181.27|3173.57|20
1644265860000|2022-02-07 20:31:00|3181.24|3173.54|3180.23|3172.53|3181.24|3173.54|3179.94|3172.24|37
1644265870000|2022-02-07 20:31:10|3180.28|3172.58|3181.62|3173.92|3181.73|3174.03|3179.93|3172.23|27
1644265880000|2022-02-07 20:31:20|3181.68|3173.98|3181.47|3173.77|3182.17|3174.47|3181.38|3173.68|30
1644265890000|2022-02-07 20:31:30|3181.39|3173.69|3182.97|3175.27|3182.97|3175.27|3181.34|3173.64|18
1644265900000|2022-02-07 20:31:40|3182.96|3175.26|3180.71|3173.01|3182.96|3175.26|3180.53|3172.83|34
1644265910000|2022-02-07 20:31:50|3180.69|3172.99|3180.19|3172.49|3181.25|3173.55|3180|3172.3|29
1644265920000|2022-02-07 20:32:00|3180.06|3172.36|3178.21|3170.51|3180.23|3172.53|3178.07|3170.37|28
1644265930000|2022-02-07 20:32:10|3178.16|3170.46|3178.54|3170.84|3178.54|3170.84|3178.09|3170.39|28
1644265940000|2022-02-07 20:32:20|3179.12|3171.42|3177.15|3169.45|3179.12|3171.42|3176.86|3169.16|36
1644265950000|2022-02-07 20:32:30|3177.23|3169.53|3177.72|3170.02|3178.25|3170.55|3176.6|3168.9|36
1644265960000|2022-02-07 20:32:40|3177.44|3169.74|3177.42|3169.72|3177.65|3169.95|3177.33|3169.63|21
1644265970000|2022-02-07 20:32:50|3177.43|3169.73|3178|3170.3|3178.38|3170.68|3177.43|3169.73|22
1644265980000|2022-02-07 20:33:00|3178.12|3170.42|3177.98|3170.28|3178.39|3170.69|3177.63|3169.93|34
1644265990000|2022-02-07 20:33:10|3178.02|3170.32|3177.46|3169.76|3178.02|3170.32|3177.43|3169.73|19
1644266000000|2022-02-07 20:33:20|3177.47|3169.77|3177.47|3169.77|3177.54|3169.84|3177.47|3169.77|3
1644266010000|2022-02-07 20:33:30|3177.46|3169.76|3177.62|3169.92|3177.82|3170.12|3177.29|3169.59|32
1644266020000|2022-02-07 20:33:40|3177.63|3169.93|3176.02|3168.32|3177.76|3170.06|3175.44|3167.74|36
1644266030000|2022-02-07 20:33:50|3176.04|3168.34|3176.55|3168.85|3177.33|3169.63|3175.73|3168.03|37
1644266040000|2022-02-07 20:34:00|3176.56|3168.86|3176.21|3168.51|3176.98|3169.28|3176.21|3168.51|35
1644266050000|2022-02-07 20:34:10|3176.42|3168.72|3176.59|3168.89|3177.13|3169.43|3175.91|3168.21|37
1644266060000|2022-02-07 20:34:20|3176.52|3168.82|3177.15|3169.45|3177.35|3169.65|3175.8|3168.1|33
1644266070000|2022-02-07 20:34:30|3177.12|3169.42|3176.84|3169.14|3178.35|3170.65|3176.76|3169.06|35
1644266080000|2022-02-07 20:34:40|3176.88|3169.18|3176.1|3168.4|3177.76|3170.06|3176.07|3168.37|30
1644266090000|2022-02-07 20:34:50|3176.17|3168.47|3177.54|3169.84|3177.57|3169.87|3176.06|3168.36|29
1644266100000|2022-02-07 20:35:00|3177.57|3169.87|3175.58|3167.88|3177.59|3169.89|3175.58|3167.88|31
1644266110000|2022-02-07 20:35:10|3175.53|3167.83|3175.07|3167.37|3175.9|3168.2|3175.06|3167.36|28
1644266120000|2022-02-07 20:35:20|3174.97|3167.27|3174.65|3166.95|3175.2|3167.5|3174.41|3166.71|35
1644266130000|2022-02-07 20:35:30|3174.73|3167.03|3175.04|3167.34|3175.23|3167.53|3174.3|3166.6|38
1644266140000|2022-02-07 20:35:40|3175.65|3167.95|3174.38|3166.68|3175.65|3167.95|3174.3|3166.6|29
1644266150000|2022-02-07 20:35:50|3174.39|3166.69|3173.68|3165.98|3174.56|3166.86|3173.38|3165.68|33
1644266160000|2022-02-07 20:36:00|3173.69|3165.99|3174.04|3166.34|3175.19|3167.49|3173.69|3165.99|37
1644266170000|2022-02-07 20:36:10|3173.98|3166.28|3173.4|3165.7|3174.05|3166.35|3173.27|3165.57|33
1644266180000|2022-02-07 20:36:20|3173.54|3165.84|3173.71|3166.01|3173.97|3166.27|3173.17|3165.47|36
1644266190000|2022-02-07 20:36:30|3173.69|3165.99|3174.18|3166.48|3174.58|3166.88|3173.69|3165.99|37
1644266200000|2022-02-07 20:36:40|3174.22|3166.52|3174.43|3166.73|3174.49|3166.79|3173.85|3166.15|31
1644266210000|2022-02-07 20:36:50|3174.44|3166.74|3175.79|3168.09|3176.11|3168.41|3174.44|3166.74|34
1644266220000|2022-02-07 20:37:00|3175.82|3168.12|3176.23|3168.53|3176.37|3168.67|3175.67|3167.97|39
1644266230000|2022-02-07 20:37:10|3176.16|3168.46|3176.43|3168.73|3176.52|3168.82|3176.08|3168.38|32
1644266240000|2022-02-07 20:37:20|3176.27|3168.57|3175.98|3168.28|3176.66|3168.96|3175.81|3168.11|34
1644266250000|2022-02-07 20:37:30|3175.95|3168.25|3175.37|3167.67|3175.95|3168.25|3175.2|3167.5|31
1644266260000|2022-02-07 20:37:40|3175.39|3167.69|3173.9|3166.2|3175.65|3167.95|3173|3165.3|37
1644266270000|2022-02-07 20:37:50|3173.87|3166.17|3173.15|3165.45|3173.95|3166.25|3173.08|3165.38|29
1644266280000|2022-02-07 20:38:00|3173.35|3165.65|3170.83|3163.13|3173.5|3165.8|3170.69|3162.99|40
1644266290000|2022-02-07 20:38:10|3170.81|3163.11|3171.33|3163.63|3171.64|3163.94|3170.73|3163.03|35
1644266300000|2022-02-07 20:38:20|3171.36|3163.66|3171.44|3163.74|3171.68|3163.98|3170.85|3163.15|30
1644266310000|2022-02-07 20:38:30|3171.45|3163.75|3170.22|3162.52|3171.58|3163.88|3169.68|3161.98|38
1644266320000|2022-02-07 20:38:40|3170.53|3162.83|3169.47|3161.77|3170.53|3162.83|3169.32|3161.62|38
1644266330000|2022-02-07 20:38:50|3169.44|3161.74|3169.13|3161.43|3169.53|3161.83|3168.71|3161.01|32
1644266340000|2022-02-07 20:39:00|3169.11|3161.41|3166.39|3158.69|3169.2|3161.5|3165.19|3157.49|34
1644266350000|2022-02-07 20:39:10|3166.47|3158.77|3165.38|3157.68|3166.47|3158.77|3165.12|3157.42|35
1644266360000|2022-02-07 20:39:20|3165.44|3157.74|3166.22|3158.52|3166.22|3158.52|3165.44|3157.74|32
1644266370000|2022-02-07 20:39:30|3166.34|3158.64|3166.25|3158.55|3166.7|3159|3166.01|3158.31|27
1644266380000|2022-02-07 20:39:40|3166.15|3158.45|3165.8|3158.1|3166.2|3158.5|3165.17|3157.47|29
1644266390000|2022-02-07 20:39:50|3165.74|3158.04|3165.16|3157.46|3165.8|3158.1|3164.53|3156.83|30
1644266400000|2022-02-07 20:40:00|3165.14|3157.44|3164.34|3156.64|3165.14|3157.44|3163.71|3156.01|34
1644266410000|2022-02-07 20:40:10|3164.4|3156.7|3166.08|3158.38|3166.08|3158.38|3164.4|3156.7|37
1644266420000|2022-02-07 20:40:20|3166.07|3158.37|3164.14|3156.44|3166.07|3158.37|3164.14|3156.44|40
1644266430000|2022-02-07 20:40:30|3163.74|3156.04|3164.21|3156.51|3164.83|3157.13|3163.05|3155.35|38
1644266440000|2022-02-07 20:40:40|3164.22|3156.52|3162.81|3155.11|3164.38|3156.68|3162.36|3154.66|35
1644266450000|2022-02-07 20:40:50|3162.73|3155.03|3163.34|3155.64|3164.12|3156.42|3162.73|3155.03|38
1644266460000|2022-02-07 20:41:00|3163.37|3155.67|3162.07|3154.37|3163.63|3155.93|3161.72|3154.02|36
1644266470000|2022-02-07 20:41:10|3162.11|3154.41|3162.62|3154.92|3163.54|3155.84|3162.11|3154.41|37
1644266480000|2022-02-07 20:41:20|3162.72|3155.02|3163.78|3156.08|3165.19|3157.49|3162.58|3154.88|38
1644266490000|2022-02-07 20:41:30|3163.85|3156.15|3164.46|3156.76|3164.51|3156.81|3163.77|3156.07|37
1644266500000|2022-02-07 20:41:40|3164.48|3156.78|3163.92|3156.22|3164.79|3157.09|3163.86|3156.16|37
1644266510000|2022-02-07 20:41:50|3163.9|3156.2|3164.18|3156.48|3164.21|3156.51|3162.94|3155.24|32
1644266520000|2022-02-07 20:42:00|3164.33|3156.63|3164.01|3156.31|3164.36|3156.66|3163.69|3155.99|32
1644266530000|2022-02-07 20:42:10|3163.97|3156.27|3163.56|3155.86|3164.44|3156.74|3163.5|3155.8|38
1644266540000|2022-02-07 20:42:20|3163.68|3155.98|3165.55|3157.85|3165.55|3157.85|3163.68|3155.98|34
1644266550000|2022-02-07 20:42:30|3165.53|3157.83|3166.21|3158.51|3166.27|3158.57|3165.48|3157.78|33
1644266560000|2022-02-07 20:42:40|3166.28|3158.58|3166.34|3158.64|3166.55|3158.85|3165.71|3158.01|32
1644266570000|2022-02-07 20:42:50|3166.32|3158.62|3165.99|3158.29|3166.32|3158.62|3165.29|3157.59|36
1644266580000|2022-02-07 20:43:00|3166.16|3158.46|3166.41|3158.71|3166.5|3158.8|3166.16|3158.46|31
1644266590000|2022-02-07 20:43:10|3166.34|3158.64|3166.5|3158.8|3166.74|3159.04|3165.67|3157.97|33
1644266600000|2022-02-07 20:43:20|3166.6|3158.9|3169.57|3161.87|3169.7|3162|3166.27|3158.57|38
1644266610000|2022-02-07 20:43:30|3169.67|3161.97|3169.75|3162.05|3170.55|3162.85|3169.66|3161.96|39
1644266620000|2022-02-07 20:43:40|3169.72|3162.02|3169.47|3161.77|3170.06|3162.36|3169.32|3161.62|32
1644266630000|2022-02-07 20:43:50|3169.54|3161.84|3168.36|3160.66|3169.72|3162.02|3168.26|3160.56|37
1644266640000|2022-02-07 20:44:00|3168.27|3160.57|3168.27|3160.57|3168.88|3161.18|3168.13|3160.43|36
1644266650000|2022-02-07 20:44:10|3168.57|3160.87|3167.72|3160.02|3168.59|3160.89|3167|3159.3|39
1644266660000|2022-02-07 20:44:20|3167.65|3159.95|3168.72|3161.02|3168.72|3161.02|3167.48|3159.78|34
1644266670000|2022-02-07 20:44:30|3168.75|3161.05|3168.21|3160.51|3168.79|3161.09|3167.94|3160.24|39
1644266680000|2022-02-07 20:44:40|3168.42|3160.72|3168.47|3160.77|3168.67|3160.97|3168.32|3160.62|32
1644266690000|2022-02-07 20:44:50|3168.53|3160.83|3168.67|3160.97|3169.57|3161.87|3168.32|3160.62|37
1644266700000|2022-02-07 20:45:00|3168.66|3160.96|3166.55|3158.85|3168.74|3161.04|3164.03|3156.33|40
1644266710000|2022-02-07 20:45:10|3166.66|3158.96|3166.46|3158.76|3167.51|3159.81|3166.41|3158.71|38
1644266720000|2022-02-07 20:45:20|3166.47|3158.77|3166.8|3159.1|3167.63|3159.93|3166.28|3158.58|31
1644266730000|2022-02-07 20:45:30|3166.98|3159.28|3167.32|3159.62|3167.76|3160.06|3165.65|3157.95|38
1644266740000|2022-02-07 20:45:40|3167.82|3160.12|3165.89|3158.19|3167.98|3160.28|3165.89|3158.19|38
1644266750000|2022-02-07 20:45:50|3165.77|3158.07|3165.79|3158.09|3167.55|3159.85|3165.4|3157.7|37
1644266760000|2022-02-07 20:46:00|3165.83|3158.13|3165.89|3158.19|3166.57|3158.87|3164.86|3157.16|37
1644266770000|2022-02-07 20:46:10|3165.92|3158.22|3164.83|3157.13|3166.76|3159.06|3164.83|3157.13|34
1644266780000|2022-02-07 20:46:20|3166.7|3159|3166.96|3159.26|3167.01|3159.31|3166.17|3158.47|32
1644266790000|2022-02-07 20:46:30|3167.05|3159.35|3165.81|3158.11|3167.06|3159.36|3165.81|3158.11|38
1644266800000|2022-02-07 20:46:40|3165.8|3158.1|3165.91|3158.21|3166.46|3158.76|3165.75|3158.05|34
1644266810000|2022-02-07 20:46:50|3165.79|3158.09|3165.89|3158.19|3166.05|3158.35|3165.73|3158.03|38
1644266820000|2022-02-07 20:47:00|3165.87|3158.17|3164.86|3157.16|3165.87|3158.17|3164.68|3156.98|33
1644266830000|2022-02-07 20:47:10|3164.89|3157.19|3164.65|3156.95|3165.02|3157.32|3164.54|3156.84|35
1644266840000|2022-02-07 20:47:20|3164.68|3156.98|3164.26|3156.56|3164.75|3157.05|3164.09|3156.39|34
1644266850000|2022-02-07 20:47:30|3164.4|3156.7|3164.85|3157.15|3165.79|3158.09|3164.4|3156.7|37
1644266860000|2022-02-07 20:47:40|3164.79|3157.09|3166.64|3158.94|3166.64|3158.94|3164.68|3156.98|36
1644266870000|2022-02-07 20:47:50|3166.62|3158.92|3167.12|3159.42|3167.44|3159.74|3166.62|3158.92|37
1644266880000|2022-02-07 20:48:00|3166.97|3159.27|3166.56|3158.86|3167.3|3159.6|3166.03|3158.33|36
1644266890000|2022-02-07 20:48:10|3167.01|3159.31|3167.36|3159.66|3167.41|3159.71|3166.99|3159.29|30
1644266900000|2022-02-07 20:48:20|3167.41|3159.71|3166.95|3159.25|3167.51|3159.81|3166.88|3159.18|27
1644266910000|2022-02-07 20:48:30|3167.06|3159.36|3166.81|3159.11|3167.14|3159.44|3166.69|3158.99|33
1644266920000|2022-02-07 20:48:40|3166.74|3159.04|3163.67|3155.97|3166.74|3159.04|3163.67|3155.97|36
1644266930000|2022-02-07 20:48:50|3163.83|3156.13|3162.25|3154.55|3163.97|3156.27|3162.25|3154.55|35
1644266940000|2022-02-07 20:49:00|3162.22|3154.52|3161.94|3154.24|3162.39|3154.69|3161.24|3153.54|36
1644266950000|2022-02-07 20:49:10|3161.87|3154.17|3160.51|3152.81|3162.03|3154.33|3159.95|3152.25|37
1644266960000|2022-02-07 20:49:20|3160.38|3152.68|3158.66|3150.96|3160.38|3152.68|3158.43|3150.73|39
1644266970000|2022-02-07 20:49:30|3158.22|3150.52|3158.76|3151.06|3159.46|3151.76|3157.6|3149.9|38
1644266980000|2022-02-07 20:49:40|3158.5|3150.8|3159.5|3151.8|3160.27|3152.57|3158.02|3150.32|36
1644266990000|2022-02-07 20:49:50|3159.16|3151.46|3159.09|3151.39|3159.42|3151.72|3158.74|3151.04|40
1644267000000|2022-02-07 20:50:00|3159.01|3151.31|3164.55|3156.85|3164.55|3156.85|3159.01|3151.31|39
1644267010000|2022-02-07 20:50:10|3164.46|3156.76|3163|3155.3|3164.5|3156.8|3162.71|3155.01|38
1644267020000|2022-02-07 20:50:20|3163.07|3155.37|3161.84|3154.14|3164.08|3156.38|3161.84|3154.14|38
1644267030000|2022-02-07 20:50:30|3161.83|3154.13|3161.93|3154.23|3162.34|3154.64|3161.11|3153.41|38
1644267040000|2022-02-07 20:50:40|3162.15|3154.45|3161.61|3153.91|3162.77|3155.07|3161.17|3153.47|39
1644267050000|2022-02-07 20:50:50|3161.6|3153.9|3162.54|3154.84|3163.34|3155.64|3161.59|3153.89|40
1644267060000|2022-02-07 20:51:00|3162.68|3154.98|3162.57|3154.87|3163.68|3155.98|3162.45|3154.75|32
1644267070000|2022-02-07 20:51:10|3162.68|3154.98|3163.9|3156.2|3163.9|3156.2|3162.24|3154.54|36
1644267080000|2022-02-07 20:51:20|3163.94|3156.24|3163.08|3155.38|3163.94|3156.24|3162.93|3155.23|35
1644267090000|2022-02-07 20:51:30|3163.03|3155.33|3162.38|3154.68|3163.03|3155.33|3162.12|3154.42|33
1644267100000|2022-02-07 20:51:40|3162.04|3154.34|3158.62|3150.92|3162.04|3154.34|3158.62|3150.92|36
1644267110000|2022-02-07 20:51:50|3158.65|3150.95|3158.98|3151.28|3159.63|3151.93|3158.65|3150.95|36
1644267120000|2022-02-07 20:52:00|3158.94|3151.24|3158.12|3150.42|3158.94|3151.24|3157.58|3149.88|38
1644267130000|2022-02-07 20:52:10|3158.35|3150.65|3157.26|3149.56|3158.63|3150.93|3157.02|3149.32|39
1644267140000|2022-02-07 20:52:20|3157.23|3149.53|3155.61|3147.91|3157.32|3149.62|3155.61|3147.91|36
1644267150000|2022-02-07 20:52:30|3155.78|3148.08|3155.88|3148.18|3155.93|3148.23|3155.44|3147.74|33
1644267160000|2022-02-07 20:52:40|3155.83|3148.13|3155.41|3147.71|3155.87|3148.17|3155.27|3147.57|34
1644267170000|2022-02-07 20:52:50|3155.4|3147.7|3155.45|3147.75|3155.71|3148.01|3154.93|3147.23|36
1644267180000|2022-02-07 20:53:00|3155.44|3147.74|3154.82|3147.12|3155.84|3148.14|3154.82|3147.12|28
1644267190000|2022-02-07 20:53:10|3154.79|3147.09|3151.21|3143.51|3154.79|3147.09|3150.94|3143.24|37
1644267200000|2022-02-07 20:53:20|3151.19|3143.49|3149.06|3141.36|3151.56|3143.86|3148.73|3141.03|38
1644267210000|2022-02-07 20:53:30|3149.25|3141.55|3147.68|3139.98|3149.77|3142.07|3145.73|3138.03|40
1644267220000|2022-02-07 20:53:40|3147.66|3139.96|3145.52|3137.82|3148.16|3140.46|3145.29|3137.59|36
1644267230000|2022-02-07 20:53:50|3145.87|3138.17|3143.86|3136.16|3145.87|3138.17|3143.31|3135.61|37
1644267240000|2022-02-07 20:54:00|3143.91|3136.21|3144.76|3137.06|3145.62|3137.92|3143.68|3135.98|39
1644267250000|2022-02-07 20:54:10|3144.54|3136.84|3143.48|3135.78|3144.57|3136.87|3142.34|3134.64|37
1644267260000|2022-02-07 20:54:20|3143.37|3135.67|3141.61|3133.91|3143.37|3135.67|3140.93|3133.23|39
1644267270000|2022-02-07 20:54:30|3141.74|3134.04|3141.72|3134.02|3142.8|3135.1|3141.72|3134.02|37
1644267280000|2022-02-07 20:54:40|3142.2|3134.5|3140.75|3133.05|3142.2|3134.5|3139.28|3131.58|38
1644267290000|2022-02-07 20:54:50|3141|3133.3|3140.98|3133.28|3141.24|3133.54|3140.35|3132.65|39
1644267300000|2022-02-07 20:55:00|3141.01|3133.31|3143.43|3135.73|3144.78|3137.08|3141.01|3133.31|39
1644267310000|2022-02-07 20:55:10|3143.5|3135.8|3146.33|3138.63|3146.56|3138.86|3143.18|3135.48|39
1644267320000|2022-02-07 20:55:20|3146.19|3138.49|3147.16|3139.46|3147.61|3139.91|3146.07|3138.37|37
1644267330000|2022-02-07 20:55:30|3147.18|3139.48|3147.7|3140|3147.87|3140.17|3146.92|3139.22|36
1644267340000|2022-02-07 20:55:40|3147.65|3139.95|3145.95|3138.25|3147.88|3140.18|3145.95|3138.25|35
1644267350000|2022-02-07 20:55:50|3146.1|3138.4|3146.16|3138.46|3146.62|3138.92|3145.94|3138.24|36
1644267360000|2022-02-07 20:56:00|3146.02|3138.32|3144.61|3136.91|3147.29|3139.59|3144.45|3136.75|38
1644267370000|2022-02-07 20:56:10|3144.59|3136.89|3145.72|3138.02|3146.19|3138.49|3144.49|3136.79|35
1644267380000|2022-02-07 20:56:20|3145.76|3138.06|3146.69|3138.99|3147|3139.3|3145.74|3138.04|36
1644267390000|2022-02-07 20:56:30|3146.97|3139.27|3149.51|3141.81|3149.7|3142|3146.69|3138.99|40
1644267400000|2022-02-07 20:56:40|3149.33|3141.63|3149.48|3141.78|3149.7|3142|3148.85|3141.15|35
1644267410000|2022-02-07 20:56:50|3149.36|3141.66|3149.34|3141.64|3150.82|3143.12|3149.04|3141.34|35
1644267420000|2022-02-07 20:57:00|3149.1|3141.4|3150.82|3143.12|3150.82|3143.12|3148.86|3141.16|38
1644267430000|2022-02-07 20:57:10|3151.01|3143.31|3150.96|3143.26|3151.15|3143.45|3150.53|3142.83|34
1644267440000|2022-02-07 20:57:20|3150.9|3143.2|3151.4|3143.7|3151.69|3143.99|3149.84|3142.14|40
1644267450000|2022-02-07 20:57:30|3151.41|3143.71|3152.23|3144.53|3152.23|3144.53|3151.27|3143.57|36
1644267460000|2022-02-07 20:57:40|3152.24|3144.54|3153.96|3146.26|3154.07|3146.37|3152.23|3144.53|36
1644267470000|2022-02-07 20:57:50|3154.11|3146.41|3152.73|3145.03|3154.11|3146.41|3152.73|3145.03|37
1644267480000|2022-02-07 20:58:00|3152.67|3144.97|3153.65|3145.95|3153.89|3146.19|3152.21|3144.51|38
1644267490000|2022-02-07 20:58:10|3153.64|3145.94|3153.26|3145.56|3154.69|3146.99|3152.81|3145.11|37
1644267500000|2022-02-07 20:58:20|3153.25|3145.55|3153.22|3145.52|3153.85|3146.15|3152.96|3145.26|39
1644267510000|2022-02-07 20:58:30|3153.32|3145.62|3153.35|3145.65|3154.14|3146.44|3153.32|3145.62|37
1644267520000|2022-02-07 20:58:40|3154.06|3146.36|3154.56|3146.86|3155.82|3148.12|3154.06|3146.36|36
1644267530000|2022-02-07 20:58:50|3154.31|3146.61|3154.13|3146.43|3154.59|3146.89|3153.85|3146.15|37
1644267540000|2022-02-07 20:59:00|3154.53|3146.83|3158.13|3150.43|3158.13|3150.43|3154.01|3146.31|40
1644267550000|2022-02-07 20:59:10|3158.17|3150.47|3158.79|3151.09|3160.57|3152.87|3158.14|3150.44|39
1644267560000|2022-02-07 20:59:20|3158.7|3151|3158.77|3151.07|3161.36|3153.66|3158.69|3150.99|39
1644267570000|2022-02-07 20:59:30|3158.8|3151.1|3158.95|3151.25|3159.18|3151.48|3157.7|3150|39
1644267580000|2022-02-07 20:59:40|3158.93|3151.23|3160.84|3153.14|3161.11|3153.41|3158.81|3151.11|39
1644267590000|2022-02-07 20:59:50|3160.77|3153.07|3159.49|3151.79|3161|3153.3|3158.8|3151.1|40
1644267600000|2022-02-07 21:00:00|3159.36|3151.66|3161.34|3153.64|3161.34|3153.64|3159.36|3151.66|36
1644267610000|2022-02-07 21:00:10|3161.28|3153.58|3161.55|3153.85|3162.02|3154.32|3161.28|3153.58|37
1644267620000|2022-02-07 21:00:20|3161.56|3153.86|3160.31|3152.61|3161.56|3153.86|3160.13|3152.43|35
1644267630000|2022-02-07 21:00:30|3160.55|3152.85|3160.68|3152.98|3160.68|3152.98|3159.86|3152.16|33
1644267640000|2022-02-07 21:00:40|3160.69|3152.99|3157.9|3150.2|3160.69|3152.99|3157.73|3150.03|36
1644267650000|2022-02-07 21:00:50|3157.92|3150.22|3154.11|3146.41|3158.07|3150.37|3154.11|3146.41|39
1644267660000|2022-02-07 21:01:00|3154.35|3146.65|3155.1|3147.4|3155.12|3147.42|3153.52|3145.82|38
1644267670000|2022-02-07 21:01:10|3155.01|3147.31|3154.37|3146.67|3155.91|3148.21|3154.1|3146.4|35
1644267680000|2022-02-07 21:01:20|3154.43|3146.73|3153.43|3145.73|3154.45|3146.75|3152.86|3145.16|38
1644267690000|2022-02-07 21:01:30|3153.32|3145.62|3153.1|3145.4|3154.01|3146.31|3152.74|3145.04|34
1644267700000|2022-02-07 21:01:40|3153.11|3145.41|3152.12|3144.42|3153.11|3145.41|3151.79|3144.09|26
1644267710000|2022-02-07 21:01:50|3152.37|3144.67|3152.22|3144.52|3152.59|3144.89|3152.22|3144.52|35
1644267720000|2022-02-07 21:02:00|3152.23|3144.53|3151.98|3144.28|3152.4|3144.7|3151.98|3144.28|32
1644267730000|2022-02-07 21:02:10|3151.95|3144.25|3147.49|3139.79|3151.95|3144.25|3146.7|3139|38
1644267740000|2022-02-07 21:02:20|3147.55|3139.85|3147.87|3140.17|3148.74|3141.04|3146.85|3139.15|40
1644267750000|2022-02-07 21:02:30|3148.07|3140.37|3148.22|3140.52|3148.57|3140.87|3147.43|3139.73|36
1644267760000|2022-02-07 21:02:40|3148.25|3140.55|3148.47|3140.77|3148.68|3140.98|3148.05|3140.35|38
1644267770000|2022-02-07 21:02:50|3148.67|3140.97|3148.83|3141.13|3149.23|3141.53|3148.67|3140.97|36
1644267780000|2022-02-07 21:03:00|3148.8|3141.1|3149.26|3141.56|3149.26|3141.56|3148.02|3140.32|32
1644267790000|2022-02-07 21:03:10|3149.31|3141.61|3150.68|3142.98|3150.84|3143.14|3149.27|3141.57|36
1644267800000|2022-02-07 21:03:20|3150.74|3143.04|3151.7|3144|3152.32|3144.62|3150.74|3143.04|31
1644267810000|2022-02-07 21:03:30|3151.78|3144.08|3151.99|3144.29|3151.99|3144.29|3151.15|3143.45|35
1644267820000|2022-02-07 21:03:40|3151.95|3144.25|3151.88|3144.18|3151.95|3144.25|3151.13|3143.43|31
1644267830000|2022-02-07 21:03:50|3151.89|3144.19|3152.03|3144.33|3152.08|3144.38|3151.89|3144.19|28
1644267840000|2022-02-07 21:04:00|3152.24|3144.54|3151.8|3144.1|3153.39|3145.69|3151.8|3144.1|36
1644267850000|2022-02-07 21:04:10|3151.79|3144.09|3151.53|3143.83|3151.81|3144.11|3151.47|3143.77|27
1644267860000|2022-02-07 21:04:20|3151.68|3143.98|3153.64|3145.94|3153.64|3145.94|3151.68|3143.98|36
1644267870000|2022-02-07 21:04:30|3153.66|3145.96|3153.93|3146.23|3153.97|3146.27|3153.61|3145.91|32
1644267880000|2022-02-07 21:04:40|3153.94|3146.24|3153.71|3146.01|3154.44|3146.74|3153.47|3145.77|22
1644267890000|2022-02-07 21:04:50|3153.72|3146.02|3155.04|3147.34|3155.08|3147.38|3153.71|3146.01|31
1644267900000|2022-02-07 21:05:00|3155.03|3147.33|3154.53|3146.83|3155.58|3147.88|3154.4|3146.7|39
1644267910000|2022-02-07 21:05:10|3154.47|3146.77|3156.77|3149.07|3156.77|3149.07|3154.32|3146.62|36
1644267920000|2022-02-07 21:05:20|3156.91|3149.21|3157.64|3149.94|3157.64|3149.94|3156.91|3149.21|27
1644267930000|2022-02-07 21:05:30|3157.77|3150.07|3158.58|3150.88|3158.76|3151.06|3157.21|3149.51|30
1644267940000|2022-02-07 21:05:40|3158.66|3150.96|3159.49|3151.79|3159.49|3151.79|3158.66|3150.96|32
1644267950000|2022-02-07 21:05:50|3159.52|3151.82|3158.93|3151.23|3159.52|3151.82|3158.64|3150.94|32
1644267960000|2022-02-07 21:06:00|3158.97|3151.27|3158.46|3150.76|3159.12|3151.42|3157.88|3150.18|39
1644267970000|2022-02-07 21:06:10|3158.48|3150.78|3159.39|3151.69|3159.43|3151.73|3158.43|3150.73|34
1644267980000|2022-02-07 21:06:20|3159.64|3151.94|3160.11|3152.41|3160.2|3152.5|3159.3|3151.6|25
1644267990000|2022-02-07 21:06:30|3160.15|3152.45|3160.71|3153.01|3161.68|3153.98|3160.15|3152.45|32
1644268000000|2022-02-07 21:06:40|3160.99|3153.29|3161.29|3153.59|3161.37|3153.67|3160.7|3153|27
1644268010000|2022-02-07 21:06:50|3161.54|3153.84|3162.32|3154.62|3162.78|3155.08|3160.85|3153.15|31
1644268020000|2022-02-07 21:07:00|3162.33|3154.63|3162.77|3155.07|3163.06|3155.36|3161.18|3153.48|35
1644268030000|2022-02-07 21:07:10|3163.01|3155.31|3163.51|3155.81|3163.82|3156.12|3162.78|3155.08|32
1644268040000|2022-02-07 21:07:20|3163.56|3155.86|3163.12|3155.42|3163.56|3155.86|3162.84|3155.14|22
1644268050000|2022-02-07 21:07:30|3162.9|3155.2|3162.56|3154.86|3163.13|3155.43|3162.35|3154.65|25
1644268060000|2022-02-07 21:07:40|3162.58|3154.88|3162.46|3154.76|3162.68|3154.98|3161.33|3153.63|38
1644268070000|2022-02-07 21:07:50|3162.52|3154.82|3163.9|3156.2|3163.93|3156.23|3162.41|3154.71|34
1644268080000|2022-02-07 21:08:00|3163.92|3156.22|3163.6|3155.9|3163.92|3156.22|3163.3|3155.6|26
1644268090000|2022-02-07 21:08:10|3163.62|3155.92|3164.36|3156.66|3164.36|3156.66|3163.49|3155.79|31
1644268100000|2022-02-07 21:08:20|3164.24|3156.54|3165.63|3157.93|3165.64|3157.94|3164.11|3156.41|37
1644268110000|2022-02-07 21:08:30|3165.66|3157.96|3165.48|3157.78|3165.83|3158.13|3165.39|3157.69|28
1644268120000|2022-02-07 21:08:40|3165.51|3157.81|3165.12|3157.42|3165.94|3158.24|3164.99|3157.29|36
1644268130000|2022-02-07 21:08:50|3165.09|3157.39|3164.53|3156.83|3165.11|3157.41|3164.05|3156.35|33
1644268140000|2022-02-07 21:09:00|3164.42|3156.72|3165.02|3157.32|3165.03|3157.33|3164.38|3156.68|32
1644268150000|2022-02-07 21:09:10|3164.91|3157.21|3163.44|3155.74|3164.96|3157.26|3163.44|3155.74|38
1644268160000|2022-02-07 21:09:20|3163.49|3155.79|3161.61|3153.91|3163.51|3155.81|3161.61|3153.91|39
1644268170000|2022-02-07 21:09:30|3161.58|3153.88|3161.67|3153.97|3161.9|3154.2|3161.41|3153.71|35
1644268180000|2022-02-07 21:09:40|3161.61|3153.91|3161.22|3153.52|3161.77|3154.07|3161.11|3153.41|36
1644268190000|2022-02-07 21:09:50|3161.19|3153.49|3160.38|3152.68|3161.37|3153.67|3160.32|3152.62|32
1644268200000|2022-02-07 21:10:00|3160.48|3152.78|3162.21|3154.51|3162.36|3154.66|3160.29|3152.59|34
1644268210000|2022-02-07 21:10:10|3161.95|3154.25|3162.21|3154.51|3162.44|3154.74|3161.88|3154.18|37
1644268220000|2022-02-07 21:10:20|3162.23|3154.53|3162.21|3154.51|3162.3|3154.6|3162.01|3154.31|22
1644268230000|2022-02-07 21:10:30|3162.29|3154.59|3163.1|3155.4|3163.1|3155.4|3162.05|3154.35|30
1644268240000|2022-02-07 21:10:40|3163.09|3155.39|3163.69|3155.99|3164.01|3156.31|3162.93|3155.23|31
1644268250000|2022-02-07 21:10:50|3163.63|3155.93|3163.58|3155.88|3163.73|3156.03|3162.8|3155.1|38
1644268260000|2022-02-07 21:11:00|3163.52|3155.82|3163.85|3156.15|3163.94|3156.24|3163.46|3155.76|31
1644268270000|2022-02-07 21:11:10|3163.84|3156.14|3163.6|3155.9|3163.89|3156.19|3163.59|3155.89|30
1644268280000|2022-02-07 21:11:20|3163.59|3155.89|3163.02|3155.32|3163.78|3156.08|3163.01|3155.31|38
1644268290000|2022-02-07 21:11:30|3163.01|3155.31|3163|3155.3|3163.11|3155.41|3162.74|3155.04|32
1644268300000|2022-02-07 21:11:40|3163.02|3155.32|3162.72|3155.02|3163.25|3155.55|3162.72|3155.02|29
1644268310000|2022-02-07 21:11:50|3162.75|3155.05|3163.25|3155.55|3163.43|3155.73|3162.75|3155.05|26
1644268320000|2022-02-07 21:12:00|3163.21|3155.51|3163.7|3156|3163.78|3156.08|3163.21|3155.51|23
1644268330000|2022-02-07 21:12:10|3163.78|3156.08|3164.01|3156.31|3164.08|3156.38|3163.7|3156|29
1644268340000|2022-02-07 21:12:20|3163.86|3156.16|3162.48|3154.78|3163.86|3156.16|3162.06|3154.36|34
1644268350000|2022-02-07 21:12:30|3162.37|3154.67|3159.89|3152.19|3162.53|3154.83|3159.53|3151.83|39
1644268360000|2022-02-07 21:12:40|3159.91|3152.21|3160.55|3152.85|3160.56|3152.86|3159.4|3151.7|35
1644268370000|2022-02-07 21:12:50|3160.49|3152.79|3160.98|3153.28|3161.26|3153.56|3160.49|3152.79|33
1644268380000|2022-02-07 21:13:00|3160.88|3153.18|3159.93|3152.23|3161.49|3153.79|3159.87|3152.17|38
1644268390000|2022-02-07 21:13:10|3160.15|3152.45|3160.36|3152.66|3160.61|3152.91|3159.66|3151.96|37
1644268400000|2022-02-07 21:13:20|3160.37|3152.67|3160.29|3152.59|3160.52|3152.82|3160.05|3152.35|29
1644268410000|2022-02-07 21:13:30|3160.3|3152.6|3160.54|3152.84|3160.64|3152.94|3160.1|3152.4|39
1644268420000|2022-02-07 21:13:40|3160.5|3152.8|3162.12|3154.42|3162.12|3154.42|3160.42|3152.72|35
1644268430000|2022-02-07 21:13:50|3162.15|3154.45|3159.08|3151.38|3162.17|3154.47|3158.84|3151.14|35
1644268440000|2022-02-07 21:14:00|3159.18|3151.48|3158.31|3150.61|3159.67|3151.97|3158.18|3150.48|37
1644268450000|2022-02-07 21:14:10|3158.51|3150.81|3158.84|3151.14|3158.89|3151.19|3158.32|3150.62|33
1644268460000|2022-02-07 21:14:20|3159.12|3151.42|3159.75|3152.05|3159.95|3152.25|3158.9|3151.2|34
1644268470000|2022-02-07 21:14:30|3159.89|3152.19|3158.71|3151.01|3160|3152.3|3158.63|3150.93|35
1644268480000|2022-02-07 21:14:40|3158.85|3151.15|3159.22|3151.52|3159.46|3151.76|3158.56|3150.86|33
1644268490000|2022-02-07 21:14:50|3159.24|3151.54|3158.63|3150.93|3159.4|3151.7|3158.52|3150.82|33
1644268500000|2022-02-07 21:15:00|3158.6|3150.9|3158.87|3151.17|3159.02|3151.32|3158.6|3150.9|36
1644268510000|2022-02-07 21:15:10|3158.88|3151.18|3159.35|3151.65|3159.44|3151.74|3158.8|3151.1|31
1644268520000|2022-02-07 21:15:20|3159.24|3151.54|3159.85|3152.15|3159.85|3152.15|3158.88|3151.18|36
1644268530000|2022-02-07 21:15:30|3159.78|3152.08|3158.51|3150.81|3159.84|3152.14|3158.27|3150.57|32
1644268540000|2022-02-07 21:15:40|3158.75|3151.05|3156.16|3148.46|3158.75|3151.05|3155.86|3148.16|33
1644268550000|2022-02-07 21:15:50|3156.14|3148.44|3155.75|3148.05|3156.19|3148.49|3155.75|3148.05|30
1644268560000|2022-02-07 21:16:00|3155.74|3148.04|3154.24|3146.54|3155.74|3148.04|3154.12|3146.42|37
1644268570000|2022-02-07 21:16:10|3154.09|3146.39|3155.01|3147.31|3155.12|3147.42|3153.8|3146.1|39
1644268580000|2022-02-07 21:16:20|3155.15|3147.45|3155.36|3147.66|3155.36|3147.66|3154.83|3147.13|34
1644268590000|2022-02-07 21:16:30|3155.44|3147.74|3157.25|3149.55|3157.36|3149.66|3155.02|3147.32|39
1644268600000|2022-02-07 21:16:40|3157.34|3149.64|3158.47|3150.77|3158.47|3150.77|3157.08|3149.38|32
1644268610000|2022-02-07 21:16:50|3158.58|3150.88|3158.82|3151.12|3158.91|3151.21|3158.46|3150.76|37
1644268620000|2022-02-07 21:17:00|3158.8|3151.1|3157.16|3149.46|3158.85|3151.15|3156.8|3149.1|38
1644268630000|2022-02-07 21:17:10|3157.2|3149.5|3155.69|3147.99|3157.38|3149.68|3155.46|3147.76|37
1644268640000|2022-02-07 21:17:20|3155.74|3148.04|3155.9|3148.2|3155.92|3148.22|3155.54|3147.84|36
1644268650000|2022-02-07 21:17:30|3155.93|3148.23|3157.07|3149.37|3157.07|3149.37|3155.79|3148.09|35
1644268660000|2022-02-07 21:17:40|3156.42|3148.72|3157.69|3149.99|3157.85|3150.15|3156.42|3148.72|39
1644268670000|2022-02-07 21:17:50|3157.58|3149.88|3157.27|3149.57|3157.81|3150.11|3157.23|3149.53|36
1644268680000|2022-02-07 21:18:00|3157.25|3149.55|3158.25|3150.55|3158.25|3150.55|3157.24|3149.54|35
1644268690000|2022-02-07 21:18:10|3158.2|3150.5|3158.29|3150.59|3158.58|3150.88|3158.1|3150.4|39
1644268700000|2022-02-07 21:18:20|3158.02|3150.32|3157.19|3149.49|3158.02|3150.32|3156.93|3149.23|35
1644268710000|2022-02-07 21:18:30|3157.14|3149.44|3156.63|3148.93|3157.3|3149.6|3156.63|3148.93|38
1644268720000|2022-02-07 21:18:40|3156.56|3148.86|3155.53|3147.83|3156.86|3149.16|3155.4|3147.7|37
1644268730000|2022-02-07 21:18:50|3155.11|3147.41|3154.87|3147.17|3155.23|3147.53|3153.98|3146.28|38
1644268740000|2022-02-07 21:19:00|3154.85|3147.15|3153.7|3146|3154.87|3147.17|3153.48|3145.78|36
1644268750000|2022-02-07 21:19:10|3153.84|3146.14|3154.89|3147.19|3155|3147.3|3153.55|3145.85|34
1644268760000|2022-02-07 21:19:20|3154.6|3146.9|3154.22|3146.52|3154.79|3147.09|3153.87|3146.17|38
1644268770000|2022-02-07 21:19:30|3154.46|3146.76|3154.69|3146.99|3154.78|3147.08|3154.11|3146.41|31
1644268780000|2022-02-07 21:19:40|3154.63|3146.93|3154.56|3146.86|3155.3|3147.6|3154.41|3146.71|38
1644268790000|2022-02-07 21:19:50|3154.25|3146.55|3154.41|3146.71|3154.8|3147.1|3154.14|3146.44|30
1644268800000|2022-02-07 21:20:00|3154.46|3146.76|3155.01|3147.31|3155.24|3147.54|3154.45|3146.75|37
1644268810000|2022-02-07 21:20:10|3154.96|3147.26|3146.56|3138.86|3154.96|3147.26|3144.07|3136.37|39
1644268820000|2022-02-07 21:20:20|3146.05|3138.35|3145.63|3137.93|3147.43|3139.73|3145.23|3137.53|40
1644268830000|2022-02-07 21:20:30|3145.97|3138.27|3147.82|3140.12|3148.36|3140.66|3145.97|3138.27|38
1644268840000|2022-02-07 21:20:40|3147.96|3140.26|3148.8|3141.1|3149.15|3141.45|3147.65|3139.95|40
1644268850000|2022-02-07 21:20:50|3148.84|3141.14|3148.58|3140.88|3149.19|3141.49|3148.43|3140.73|38
1644268860000|2022-02-07 21:21:00|3148.61|3140.91|3146.87|3139.17|3148.91|3141.21|3146.1|3138.4|36
1644268870000|2022-02-07 21:21:10|3146.86|3139.16|3145.7|3138|3146.86|3139.16|3145.47|3137.77|38
1644268880000|2022-02-07 21:21:20|3145.29|3137.59|3145.64|3137.94|3147.37|3139.67|3145.29|3137.59|38
1644268890000|2022-02-07 21:21:30|3145.83|3138.13|3145.74|3138.04|3146.74|3139.04|3145.74|3138.04|38
1644268900000|2022-02-07 21:21:40|3145.77|3138.07|3144.88|3137.18|3145.87|3138.17|3144.75|3137.05|37
1644268910000|2022-02-07 21:21:50|3144.81|3137.11|3144.19|3136.49|3144.97|3137.27|3144.15|3136.45|36
1644268920000|2022-02-07 21:22:00|3144.26|3136.56|3145.04|3137.34|3145.23|3137.53|3143.53|3135.83|36
1644268930000|2022-02-07 21:22:10|3145.02|3137.32|3142.1|3134.4|3145.03|3137.33|3142.1|3134.4|38
1644268940000|2022-02-07 21:22:20|3142.49|3134.79|3142.39|3134.69|3143.01|3135.31|3142.14|3134.44|37
1644268950000|2022-02-07 21:22:30|3142.2|3134.5|3141.59|3133.89|3142.52|3134.82|3141.59|3133.89|38
1644268960000|2022-02-07 21:22:40|3141.43|3133.73|3140.28|3132.58|3141.54|3133.84|3140.25|3132.55|38
1644268970000|2022-02-07 21:22:50|3140.21|3132.51|3141.41|3133.71|3141.41|3133.71|3140.15|3132.45|38
1644268980000|2022-02-07 21:23:00|3141.28|3133.58|3139.93|3132.23|3141.29|3133.59|3139.93|3132.23|38
1644268990000|2022-02-07 21:23:10|3139.8|3132.1|3140.25|3132.55|3140.27|3132.57|3139.8|3132.1|31
1644269000000|2022-02-07 21:23:20|3140.08|3132.38|3140.64|3132.94|3141.33|3133.63|3140.06|3132.36|35
1644269010000|2022-02-07 21:23:30|3140.91|3133.21|3142.13|3134.43|3142.37|3134.67|3140.32|3132.62|38
1644269020000|2022-02-07 21:23:40|3142.31|3134.61|3142.22|3134.52|3143.12|3135.42|3141.28|3133.58|38
1644269030000|2022-02-07 21:23:50|3142.09|3134.39|3143.98|3136.28|3144.67|3136.97|3142.09|3134.39|38
1644269040000|2022-02-07 21:24:00|3144|3136.3|3143.57|3135.87|3144.39|3136.69|3143.37|3135.67|36
1644269050000|2022-02-07 21:24:10|3143.52|3135.82|3144.54|3136.84|3144.61|3136.91|3143.52|3135.82|39
1644269060000|2022-02-07 21:24:20|3144.38|3136.68|3144.42|3136.72|3144.54|3136.84|3144.25|3136.55|32
1644269070000|2022-02-07 21:24:30|3144.4|3136.7|3143.31|3135.61|3144.54|3136.84|3143.17|3135.47|29
1644269080000|2022-02-07 21:24:40|3143.18|3135.48|3142.18|3134.48|3143.21|3135.51|3141.84|3134.14|39
1644269090000|2022-02-07 21:24:50|3142.17|3134.47|3142.41|3134.71|3142.98|3135.28|3142.1|3134.4|36
1644269100000|2022-02-07 21:25:00|3142.06|3134.36|3141.92|3134.22|3142.18|3134.48|3141.55|3133.85|37
1644269110000|2022-02-07 21:25:10|3142.02|3134.32|3142|3134.3|3142.19|3134.49|3141.42|3133.72|34
1644269120000|2022-02-07 21:25:20|3142.08|3134.38|3142.22|3134.52|3142.25|3134.55|3141.85|3134.15|31
1644269130000|2022-02-07 21:25:30|3142.27|3134.57|3143.87|3136.17|3143.96|3136.26|3141.97|3134.27|31
1644269140000|2022-02-07 21:25:40|3143.78|3136.08|3143.49|3135.79|3144.2|3136.5|3143.19|3135.49|35
1644269150000|2022-02-07 21:25:50|3143.55|3135.85|3143.36|3135.66|3144.38|3136.68|3143.36|3135.66|35
1644269160000|2022-02-07 21:26:00|3143.4|3135.7|3143.84|3136.14|3143.97|3136.27|3143.36|3135.66|38
1644269170000|2022-02-07 21:26:10|3143.91|3136.21|3144.14|3136.44|3144.14|3136.44|3143.5|3135.8|34
1644269180000|2022-02-07 21:26:20|3144|3136.3|3143.94|3136.24|3144.14|3136.44|3143.77|3136.07|28
1644269190000|2022-02-07 21:26:30|3144.18|3136.48|3144.23|3136.53|3144.23|3136.53|3143.62|3135.92|33
1644269200000|2022-02-07 21:26:40|3144.07|3136.37|3143.9|3136.2|3144.38|3136.68|3143.84|3136.14|35
1644269210000|2022-02-07 21:26:50|3143.87|3136.17|3144.1|3136.4|3144.19|3136.49|3143.6|3135.9|36
1644269220000|2022-02-07 21:27:00|3143.95|3136.25|3143.91|3136.21|3144.31|3136.61|3143.87|3136.17|31
1644269230000|2022-02-07 21:27:10|3143.95|3136.25|3145.06|3137.36|3145.42|3137.72|3143.75|3136.05|35
1644269240000|2022-02-07 21:27:20|3145.24|3137.54|3145.05|3137.35|3145.74|3138.04|3144.79|3137.09|35
1644269250000|2022-02-07 21:27:30|3145.37|3137.67|3145.47|3137.77|3145.53|3137.83|3144.61|3136.91|37
1644269260000|2022-02-07 21:27:40|3145.37|3137.67|3144.61|3136.91|3145.62|3137.92|3143.85|3136.15|37
1644269270000|2022-02-07 21:27:50|3144.53|3136.83|3145.52|3137.82|3145.56|3137.86|3144.37|3136.67|38
1644269280000|2022-02-07 21:28:00|3145.7|3138|3145.34|3137.64|3146.78|3139.08|3144.87|3137.17|38
1644269290000|2022-02-07 21:28:10|3145.42|3137.72|3145.35|3137.65|3145.74|3138.04|3145.25|3137.55|34
1644269300000|2022-02-07 21:28:20|3145.39|3137.69|3145.4|3137.7|3145.74|3138.04|3145.15|3137.45|34
1644269310000|2022-02-07 21:28:30|3145.47|3137.77|3145.22|3137.52|3146.33|3138.63|3145.17|3137.47|36
1644269320000|2022-02-07 21:28:40|3145.39|3137.69|3145.36|3137.66|3146.62|3138.92|3145.25|3137.55|36
1644269330000|2022-02-07 21:28:50|3145.42|3137.72|3142.62|3134.92|3145.42|3137.72|3142.54|3134.84|35
1644269340000|2022-02-07 21:29:00|3142.35|3134.65|3141.48|3133.78|3142.77|3135.07|3141.36|3133.66|34
1644269350000|2022-02-07 21:29:10|3141.47|3133.77|3138.67|3130.97|3141.5|3133.8|3138.67|3130.97|32
1644269360000|2022-02-07 21:29:20|3138.56|3130.86|3138.62|3130.92|3138.7|3131|3138.29|3130.59|38
1644269370000|2022-02-07 21:29:30|3138.42|3130.72|3136.22|3128.52|3138.81|3131.11|3135.56|3127.86|36
1644269380000|2022-02-07 21:29:40|3136.37|3128.67|3137.48|3129.78|3137.58|3129.88|3136.37|3128.67|37
1644269390000|2022-02-07 21:29:50|3137.66|3129.96|3136.78|3129.08|3137.66|3129.96|3136.59|3128.89|36
1644269400000|2022-02-07 21:30:00|3136.8|3129.1|3137.13|3129.43|3137.13|3129.43|3136.52|3128.82|35
1644269410000|2022-02-07 21:30:10|3136.97|3129.27|3136.24|3128.54|3137.15|3129.45|3136.12|3128.42|34
1644269420000|2022-02-07 21:30:20|3136.39|3128.69|3138.52|3130.82|3138.58|3130.88|3135.76|3128.06|35
1644269430000|2022-02-07 21:30:30|3138.44|3130.74|3137.62|3129.92|3138.49|3130.79|3137.52|3129.82|35
1644269440000|2022-02-07 21:30:40|3137.56|3129.86|3137.41|3129.71|3137.68|3129.98|3137.28|3129.58|31
1644269450000|2022-02-07 21:30:50|3137.37|3129.67|3136.62|3128.92|3137.82|3130.12|3136.53|3128.83|32
1644269460000|2022-02-07 21:31:00|3136.63|3128.93|3137.2|3129.5|3137.49|3129.79|3136.57|3128.87|31
1644269470000|2022-02-07 21:31:10|3136.81|3129.11|3138.09|3130.39|3138.21|3130.51|3136.81|3129.11|35
1644269480000|2022-02-07 21:31:20|3138.11|3130.41|3138.04|3130.34|3138.44|3130.74|3137.75|3130.05|32
1644269490000|2022-02-07 21:31:30|3138.06|3130.36|3136.56|3128.86|3138.07|3130.37|3136.53|3128.83|34
1644269500000|2022-02-07 21:31:40|3136.05|3128.35|3136.69|3128.99|3136.77|3129.07|3135.68|3127.98|29
1644269510000|2022-02-07 21:31:50|3136.75|3129.05|3136.83|3129.13|3137.23|3129.53|3136.4|3128.7|34
1644269520000|2022-02-07 21:32:00|3137.27|3129.57|3137.89|3130.19|3138.38|3130.68|3136.9|3129.2|38
1644269530000|2022-02-07 21:32:10|3138.19|3130.49|3138.05|3130.35|3138.33|3130.63|3137.39|3129.69|36
1644269540000|2022-02-07 21:32:20|3138.25|3130.55|3138.47|3130.77|3138.58|3130.88|3138.2|3130.5|30
1644269550000|2022-02-07 21:32:30|3138.49|3130.79|3140.39|3132.69|3140.43|3132.73|3138.49|3130.79|32
1644269560000|2022-02-07 21:32:40|3140.42|3132.72|3141.07|3133.37|3141.22|3133.52|3140.14|3132.44|34
1644269570000|2022-02-07 21:32:50|3141.11|3133.41|3140|3132.3|3141.13|3133.43|3140|3132.3|34
1644269580000|2022-02-07 21:33:00|3139.99|3132.29|3140.45|3132.75|3140.62|3132.92|3139.36|3131.66|35
1644269590000|2022-02-07 21:33:10|3140.33|3132.63|3140.07|3132.37|3140.61|3132.91|3139.67|3131.97|33
1644269600000|2022-02-07 21:33:20|3140.25|3132.55|3139.24|3131.54|3140.28|3132.58|3138.99|3131.29|34
1644269610000|2022-02-07 21:33:30|3139.13|3131.43|3137.55|3129.85|3139.83|3132.13|3137.26|3129.56|38
1644269620000|2022-02-07 21:33:40|3137.46|3129.76|3138.83|3131.13|3138.98|3131.28|3137.46|3129.76|36
1644269630000|2022-02-07 21:33:50|3138.64|3130.94|3138.62|3130.92|3139.04|3131.34|3138.49|3130.79|37
1644269640000|2022-02-07 21:34:00|3138.51|3130.81|3138.53|3130.83|3139.09|3131.39|3138.44|3130.74|35
1644269650000|2022-02-07 21:34:10|3138.64|3130.94|3139.92|3132.22|3140.42|3132.72|3138.59|3130.89|34
1644269660000|2022-02-07 21:34:20|3139.94|3132.24|3140.09|3132.39|3140.45|3132.75|3139.83|3132.13|28
1644269670000|2022-02-07 21:34:30|3140.08|3132.38|3139.82|3132.12|3140.55|3132.85|3139.55|3131.85|31
1644269680000|2022-02-07 21:34:40|3139.97|3132.27|3139.91|3132.21|3140.09|3132.39|3139.48|3131.78|28
1644269690000|2022-02-07 21:34:50|3139.92|3132.22|3139.94|3132.24|3140.14|3132.44|3139.8|3132.1|23
1644269700000|2022-02-07 21:35:00|3139.89|3132.19|3139.71|3132.01|3140.11|3132.41|3139.71|3132.01|34
1644269710000|2022-02-07 21:35:10|3138.97|3131.27|3139.2|3131.5|3139.29|3131.59|3138.54|3130.84|34
1644269720000|2022-02-07 21:35:20|3139.13|3131.43|3138.56|3130.86|3139.47|3131.77|3137.89|3130.19|36
1644269730000|2022-02-07 21:35:30|3138.35|3130.65|3138.42|3130.72|3138.68|3130.98|3138.1|3130.4|35
1644269740000|2022-02-07 21:35:40|3138.31|3130.61|3138.09|3130.39|3138.47|3130.77|3137.94|3130.24|30
1644269750000|2022-02-07 21:35:50|3137.99|3130.29|3137.93|3130.23|3138.1|3130.4|3137.51|3129.81|37
1644269760000|2022-02-07 21:36:00|3137.91|3130.21|3137.69|3129.99|3138.18|3130.48|3137.37|3129.67|27
1644269770000|2022-02-07 21:36:10|3137.7|3130|3137.89|3130.19|3138.12|3130.42|3137.7|3130|34
1644269780000|2022-02-07 21:36:20|3137.96|3130.26|3139.16|3131.46|3139.27|3131.57|3137.96|3130.26|31
1644269790000|2022-02-07 21:36:30|3139.19|3131.49|3139.49|3131.79|3139.53|3131.83|3139.16|3131.46|23
1644269800000|2022-02-07 21:36:40|3139.04|3131.34|3140.04|3132.34|3140.33|3132.63|3139.04|3131.34|35
1644269810000|2022-02-07 21:36:50|3140.12|3132.42|3140.73|3133.03|3140.73|3133.03|3139.79|3132.09|34
1644269820000|2022-02-07 21:37:00|3140.16|3132.46|3141.65|3133.95|3141.65|3133.95|3139.96|3132.26|34
1644269830000|2022-02-07 21:37:10|3141.41|3133.71|3141.96|3134.26|3142.22|3134.52|3140.85|3133.15|29
1644269840000|2022-02-07 21:37:20|3141.94|3134.24|3142.09|3134.39|3142.38|3134.68|3141.5|3133.8|35
1644269850000|2022-02-07 21:37:30|3141.85|3134.15|3141.74|3134.04|3142.14|3134.44|3141.15|3133.45|31
1644269860000|2022-02-07 21:37:40|3141.6|3133.9|3141.75|3134.05|3141.75|3134.05|3141.27|3133.57|31
1644269870000|2022-02-07 21:37:50|3141.68|3133.98|3143.02|3135.32|3143.12|3135.42|3141.54|3133.84|33
1644269880000|2022-02-07 21:38:00|3143.01|3135.31|3142.99|3135.29|3143.09|3135.39|3142.72|3135.02|31
1644269890000|2022-02-07 21:38:10|3142.95|3135.25|3142.81|3135.11|3142.96|3135.26|3142.24|3134.54|34
1644269900000|2022-02-07 21:38:20|3142.82|3135.12|3142.88|3135.18|3142.95|3135.25|3142.72|3135.02|33
1644269910000|2022-02-07 21:38:30|3142.9|3135.2|3142.85|3135.15|3142.94|3135.24|3142.47|3134.77|33
1644269920000|2022-02-07 21:38:40|3142.91|3135.21|3143|3135.3|3143.06|3135.36|3142.69|3134.99|33
1644269930000|2022-02-07 21:38:50|3142.75|3135.05|3143.46|3135.76|3143.46|3135.76|3142.75|3135.05|38
1644269940000|2022-02-07 21:39:00|3143.49|3135.79|3147.22|3139.52|3147.22|3139.52|3143.49|3135.79|40
1644269950000|2022-02-07 21:39:10|3146.56|3138.86|3147|3139.3|3147.6|3139.9|3145.9|3138.2|35
1644269960000|2022-02-07 21:39:20|3146.12|3138.42|3146.76|3139.06|3147.25|3139.55|3145.98|3138.28|35
1644269970000|2022-02-07 21:39:30|3146.54|3138.84|3147.05|3139.35|3147.25|3139.55|3146.02|3138.32|34
1644269980000|2022-02-07 21:39:40|3146.83|3139.13|3146.95|3139.25|3147.13|3139.43|3146.59|3138.89|31
1644269990000|2022-02-07 21:39:50|3146.85|3139.15|3145.28|3137.58|3146.96|3139.26|3145.21|3137.51|32
1644270000000|2022-02-07 21:40:00|3145.62|3137.92|3145.37|3137.67|3145.85|3138.15|3145|3137.3|33
1644270010000|2022-02-07 21:40:10|3145.35|3137.65|3144.57|3136.87|3145.35|3137.65|3144.21|3136.51|34
1644270020000|2022-02-07 21:40:20|3144.79|3137.09|3145.63|3137.93|3145.67|3137.97|3144.79|3137.09|35
1644270030000|2022-02-07 21:40:30|3145.53|3137.83|3145.79|3138.09|3146.22|3138.52|3145.53|3137.83|29
1644270040000|2022-02-07 21:40:40|3145.78|3138.08|3145.66|3137.96|3146.26|3138.56|3145.65|3137.95|31
1644270050000|2022-02-07 21:40:50|3146.11|3138.41|3145.97|3138.27|3146.42|3138.72|3145.87|3138.17|25
1644270060000|2022-02-07 21:41:00|3146.37|3138.67|3148.05|3140.35|3148.27|3140.57|3145.83|3138.13|34
1644270070000|2022-02-07 21:41:10|3148|3140.3|3148.12|3140.42|3148.12|3140.42|3147.56|3139.86|31
1644270080000|2022-02-07 21:41:20|3148.16|3140.46|3147.79|3140.09|3148.3|3140.6|3147.68|3139.98|33
1644270090000|2022-02-07 21:41:30|3147.75|3140.05|3147.56|3139.86|3147.99|3140.29|3147.38|3139.68|32
1644270100000|2022-02-07 21:41:40|3147.47|3139.77|3147.62|3139.92|3147.68|3139.98|3147.45|3139.75|28
1644270110000|2022-02-07 21:41:50|3147.63|3139.93|3147.9|3140.2|3147.91|3140.21|3147.44|3139.74|27
1644270120000|2022-02-07 21:42:00|3147.64|3139.94|3146.13|3138.43|3147.82|3140.12|3146.04|3138.34|33
1644270130000|2022-02-07 21:42:10|3146.42|3138.72|3145.1|3137.4|3146.42|3138.72|3145.1|3137.4|35
1644270140000|2022-02-07 21:42:20|3144.98|3137.28|3144.99|3137.29|3145.23|3137.53|3144.91|3137.21|32
1644270150000|2022-02-07 21:42:30|3144.87|3137.17|3144.16|3136.46|3144.87|3137.17|3143.95|3136.25|32
1644270160000|2022-02-07 21:42:40|3144.15|3136.45|3144.22|3136.52|3144.31|3136.61|3143.93|3136.23|32
1644270170000|2022-02-07 21:42:50|3144.28|3136.58|3144.69|3136.99|3145.14|3137.44|3144.19|3136.49|28
1644270180000|2022-02-07 21:43:00|3144.79|3137.09|3144.41|3136.71|3144.84|3137.14|3144.41|3136.71|26
1644270190000|2022-02-07 21:43:10|3144.45|3136.75|3144.58|3136.88|3144.71|3137.01|3144.25|3136.55|35
1644270200000|2022-02-07 21:43:20|3144.82|3137.12|3144.87|3137.17|3145.25|3137.55|3144.64|3136.94|30
1644270210000|2022-02-07 21:43:30|3144.8|3137.1|3145.34|3137.64|3145.46|3137.76|3144.68|3136.98|27
1644270220000|2022-02-07 21:43:40|3145.3|3137.6|3145.01|3137.31|3145.63|3137.93|3144.81|3137.11|31
1644270230000|2022-02-07 21:43:50|3144.9|3137.2|3145.14|3137.44|3145.96|3138.26|3144.9|3137.2|31
1644270240000|2022-02-07 21:44:00|3145.46|3137.76|3145.59|3137.89|3145.62|3137.92|3145.03|3137.33|34
1644270250000|2022-02-07 21:44:10|3145.22|3137.52|3145.35|3137.65|3145.66|3137.96|3144.94|3137.24|35
1644270260000|2022-02-07 21:44:20|3145.42|3137.72|3145.46|3137.76|3145.46|3137.76|3145.27|3137.57|18
1644270270000|2022-02-07 21:44:30|3145.39|3137.69|3145.79|3138.09|3145.83|3138.13|3145.19|3137.49|28
1644270280000|2022-02-07 21:44:40|3145.86|3138.16|3145.75|3138.05|3145.93|3138.23|3145.63|3137.93|33
1644270290000|2022-02-07 21:44:50|3145.71|3138.01|3145.65|3137.95|3145.78|3138.08|3145.61|3137.91|27
1644270300000|2022-02-07 21:45:00|3145.51|3137.81|3146.08|3138.38|3146.19|3138.49|3145.51|3137.81|22
1644270310000|2022-02-07 21:45:10|3146.12|3138.42|3146.46|3138.76|3146.77|3139.07|3146.12|3138.42|25
1644270320000|2022-02-07 21:45:20|3146.42|3138.72|3143.92|3136.22|3146.42|3138.72|3143.92|3136.22|40
1644270330000|2022-02-07 21:45:30|3143.99|3136.29|3143.35|3135.65|3144.24|3136.54|3143.35|3135.65|33
1644270340000|2022-02-07 21:45:40|3143.24|3135.54|3142.71|3135.01|3143.24|3135.54|3142.65|3134.95|38
1644270350000|2022-02-07 21:45:50|3142.69|3134.99|3142.69|3134.99|3142.88|3135.18|3142.44|3134.74|33
1644270360000|2022-02-07 21:46:00|3142.67|3134.97|3143.78|3136.08|3143.95|3136.25|3142.65|3134.95|27
1644270370000|2022-02-07 21:46:10|3143.84|3136.14|3143.88|3136.18|3143.99|3136.29|3143.78|3136.08|35
1644270380000|2022-02-07 21:46:20|3143.87|3136.17|3142.98|3135.28|3144.07|3136.37|3142.89|3135.19|29
1644270390000|2022-02-07 21:46:30|3142.94|3135.24|3143.76|3136.06|3143.76|3136.06|3142.89|3135.19|36
1644270400000|2022-02-07 21:46:40|3143.37|3135.67|3142.86|3135.16|3143.61|3135.91|3142.81|3135.11|34
1644270410000|2022-02-07 21:46:50|3142.87|3135.17|3142.95|3135.25|3143.07|3135.37|3142.79|3135.09|25
1644270420000|2022-02-07 21:47:00|3143.07|3135.37|3142.93|3135.23|3143.15|3135.45|3142.84|3135.14|27
1644270430000|2022-02-07 21:47:10|3142.94|3135.24|3142.92|3135.22|3143.01|3135.31|3142.83|3135.13|28
1644270440000|2022-02-07 21:47:20|3142.84|3135.14|3141.68|3133.98|3142.87|3135.17|3141.55|3133.85|31
1644270450000|2022-02-07 21:47:30|3141.69|3133.99|3142.02|3134.32|3142.24|3134.54|3141.65|3133.95|26
1644270460000|2022-02-07 21:47:40|3142.01|3134.31|3141.67|3133.97|3142.01|3134.31|3141.66|3133.96|23
1644270470000|2022-02-07 21:47:50|3141.66|3133.96|3141.54|3133.84|3141.69|3133.99|3141.49|3133.79|19
1644270480000|2022-02-07 21:48:00|3141.52|3133.82|3140.12|3132.42|3141.52|3133.82|3139.88|3132.18|26
1644270490000|2022-02-07 21:48:10|3140.2|3132.5|3138.68|3130.98|3140.39|3132.69|3138.35|3130.65|37
1644270500000|2022-02-07 21:48:20|3138.81|3131.11|3137.34|3129.64|3138.81|3131.11|3137.09|3129.39|38
1644270510000|2022-02-07 21:48:30|3137.36|3129.66|3138.77|3131.07|3138.79|3131.09|3137.1|3129.4|36
1644270520000|2022-02-07 21:48:40|3138.66|3130.96|3138.43|3130.73|3138.71|3131.01|3138.27|3130.57|35
1644270530000|2022-02-07 21:48:50|3138.52|3130.82|3139.52|3131.82|3139.52|3131.82|3138.47|3130.77|24
1644270540000|2022-02-07 21:49:00|3139.54|3131.84|3140.65|3132.95|3141.07|3133.37|3139.49|3131.79|35
1644270550000|2022-02-07 21:49:10|3140.66|3132.96|3142.6|3134.9|3142.61|3134.91|3140.58|3132.88|33
1644270560000|2022-02-07 21:49:20|3142.68|3134.98|3143.66|3135.96|3144.04|3136.34|3142.68|3134.98|34
1644270570000|2022-02-07 21:49:30|3143.69|3135.99|3143.1|3135.4|3144.45|3136.75|3142.05|3134.35|34
1644270580000|2022-02-07 21:49:40|3143.44|3135.74|3143.6|3135.9|3143.87|3136.17|3142.86|3135.16|34
1644270590000|2022-02-07 21:49:50|3143.59|3135.89|3144.83|3137.13|3145.3|3137.6|3143.41|3135.71|32
1644270600000|2022-02-07 21:50:00|3144.87|3137.17|3145.65|3137.95|3146|3138.3|3144.51|3136.81|36
1644270610000|2022-02-07 21:50:10|3145.42|3137.72|3147.37|3139.67|3147.37|3139.67|3145.37|3137.67|29
1644270620000|2022-02-07 21:50:20|3147.21|3139.51|3147.48|3139.78|3147.7|3140|3147.12|3139.42|23
1644270630000|2022-02-07 21:50:30|3147.47|3139.77|3148.31|3140.61|3149.14|3141.44|3147.14|3139.44|35
1644270640000|2022-02-07 21:50:40|3148.09|3140.39|3147.01|3139.31|3148.35|3140.65|3147.01|3139.31|26
1644270650000|2022-02-07 21:50:50|3147|3139.3|3149.06|3141.36|3149.16|3141.46|3147|3139.3|28
1644270660000|2022-02-07 21:51:00|3149.07|3141.37|3150.44|3142.74|3150.62|3142.92|3148.86|3141.16|16
1644270670000|2022-02-07 21:51:10|3150.43|3142.73|3152.21|3144.51|3152.25|3144.55|3150.43|3142.73|34
1644270680000|2022-02-07 21:51:20|3152.19|3144.49|3153.41|3145.71|3153.55|3145.85|3152.17|3144.47|35
1644270690000|2022-02-07 21:51:30|3153.4|3145.7|3153.25|3145.55|3153.47|3145.77|3152.98|3145.28|35
1644270700000|2022-02-07 21:51:40|3153.36|3145.66|3153.4|3145.7|3153.41|3145.71|3153.3|3145.6|26
1644270710000|2022-02-07 21:51:50|3153.45|3145.75|3153.61|3145.91|3153.78|3146.08|3153.23|3145.53|33
1644270720000|2022-02-07 21:52:00|3153.59|3145.89|3154.16|3146.46|3154.22|3146.52|3153.57|3145.87|35
1644270730000|2022-02-07 21:52:10|3154.02|3146.32|3153.18|3145.48|3154.02|3146.32|3153.14|3145.44|34
1644270740000|2022-02-07 21:52:20|3153.25|3145.55|3152.66|3144.96|3153.25|3145.55|3151.87|3144.17|36
1644270750000|2022-02-07 21:52:30|3152.67|3144.97|3152.26|3144.56|3152.74|3145.04|3152.14|3144.44|31
1644270760000|2022-02-07 21:52:40|3152.22|3144.52|3152.3|3144.6|3152.37|3144.67|3151.86|3144.16|29
1644270770000|2022-02-07 21:52:50|3152.37|3144.67|3153.21|3145.51|3153.38|3145.68|3152.2|3144.5|35
1644270780000|2022-02-07 21:53:00|3153.19|3145.49|3153.67|3145.97|3153.89|3146.19|3152.97|3145.27|31
1644270790000|2022-02-07 21:53:10|3153.63|3145.93|3154.05|3146.35|3154.06|3146.36|3153.43|3145.73|32
1644270800000|2022-02-07 21:53:20|3154.04|3146.34|3153.19|3145.49|3154.04|3146.34|3152.57|3144.87|33
1644270810000|2022-02-07 21:53:30|3153.18|3145.48|3152.88|3145.18|3153.25|3145.55|3152.54|3144.84|25
1644270820000|2022-02-07 21:53:40|3152.87|3145.17|3153.13|3145.43|3153.29|3145.59|3152.86|3145.16|32
1644270830000|2022-02-07 21:53:50|3152.82|3145.12|3153.72|3146.02|3153.83|3146.13|3152.82|3145.12|31
1644270840000|2022-02-07 21:54:00|3153.8|3146.1|3153.71|3146.01|3153.91|3146.21|3153.53|3145.83|27
1644270850000|2022-02-07 21:54:10|3153.69|3145.99|3153.65|3145.95|3153.76|3146.06|3153.43|3145.73|26
1644270860000|2022-02-07 21:54:20|3153.57|3145.87|3153.37|3145.67|3153.7|3146|3153.37|3145.67|28
1644270870000|2022-02-07 21:54:30|3153.65|3145.95|3153.74|3146.04|3153.74|3146.04|3153.37|3145.67|31
1644270880000|2022-02-07 21:54:40|3153.7|3146|3153.53|3145.83|3153.73|3146.03|3153.52|3145.82|15
1644270890000|2022-02-07 21:54:50|3153.54|3145.84|3153.91|3146.21|3153.91|3146.21|3153.39|3145.69|36
1644270900000|2022-02-07 21:55:00|3154.06|3146.36|3154.63|3146.93|3154.75|3147.05|3154.06|3146.36|26
1644270910000|2022-02-07 21:55:10|3154.62|3146.92|3155.85|3148.15|3156.06|3148.36|3154.62|3146.92|24
1644270920000|2022-02-07 21:55:20|3155.86|3148.16|3156.79|3149.09|3156.79|3149.09|3155.77|3148.07|36
1644270930000|2022-02-07 21:55:30|3156.73|3149.03|3157.45|3149.75|3157.59|3149.89|3156.28|3148.58|32
1644270940000|2022-02-07 21:55:40|3157.52|3149.82|3157.62|3149.92|3157.91|3150.21|3157.31|3149.61|30
1644270950000|2022-02-07 21:55:50|3157.6|3149.9|3158.35|3150.65|3158.41|3150.71|3157.46|3149.76|37
1644270960000|2022-02-07 21:56:00|3158.19|3150.49|3157.53|3149.83|3158.36|3150.66|3157.1|3149.4|36
1644270970000|2022-02-07 21:56:10|3157.52|3149.82|3157.88|3150.18|3158.14|3150.44|3157.35|3149.65|33
1644270980000|2022-02-07 21:56:20|3157.86|3150.16|3158.03|3150.33|3158.03|3150.33|3157.53|3149.83|33
1644270990000|2022-02-07 21:56:30|3158.02|3150.32|3157.77|3150.07|3158.02|3150.32|3157.54|3149.84|25
1644271000000|2022-02-07 21:56:40|3157.76|3150.06|3157.69|3149.99|3157.76|3150.06|3157.56|3149.86|25
1644271010000|2022-02-07 21:56:50|3157.72|3150.02|3158.33|3150.63|3158.33|3150.63|3157.47|3149.77|23
1644271020000|2022-02-07 21:57:00|3158.26|3150.56|3158.19|3150.49|3158.43|3150.73|3158.19|3150.49|34
1644271030000|2022-02-07 21:57:10|3157.78|3150.08|3157.74|3150.04|3157.87|3150.17|3157.34|3149.64|26
1644271040000|2022-02-07 21:57:20|3157.53|3149.83|3157.06|3149.36|3157.53|3149.83|3156.8|3149.1|32
1644271050000|2022-02-07 21:57:30|3157.12|3149.42|3156.83|3149.13|3157.16|3149.46|3156.82|3149.12|24
1644271060000|2022-02-07 21:57:40|3156.6|3148.9|3156.78|3149.08|3156.83|3149.13|3156.6|3148.9|15
1644271070000|2022-02-07 21:57:50|3156.76|3149.06|3156.02|3148.32|3156.81|3149.11|3156.02|3148.32|29
1644271080000|2022-02-07 21:58:00|3155.8|3148.1|3155.54|3147.84|3155.83|3148.13|3155.22|3147.52|34
1644271090000|2022-02-07 21:58:10|3155.46|3147.76|3154.22|3146.52|3155.46|3147.76|3154.04|3146.34|32
1644271100000|2022-02-07 21:58:20|3154.18|3146.48|3154.2|3146.5|3154.25|3146.55|3153.61|3145.91|33
1644271110000|2022-02-07 21:58:30|3154.22|3146.52|3154.04|3146.34|3154.33|3146.63|3153.86|3146.16|32
1644271120000|2022-02-07 21:58:40|3153.96|3146.26|3154.08|3146.38|3154.11|3146.41|3153.96|3146.26|21
1644271130000|2022-02-07 21:58:50|3154.25|3146.55|3153.83|3146.13|3154.32|3146.62|3153.62|3145.92|30
1644271140000|2022-02-07 21:59:00|3153.71|3146.01|3154.02|3146.32|3154.34|3146.64|3153.4|3145.7|32
1644271150000|2022-02-07 21:59:10|3154.14|3146.44|3154.21|3146.51|3154.23|3146.53|3154.07|3146.37|20
1644271160000|2022-02-07 21:59:20|3154.3|3146.6|3155.58|3147.88|3155.68|3147.98|3153.93|3146.23|32
1644271170000|2022-02-07 21:59:30|3155.25|3147.55|3156.58|3148.88|3156.68|3148.98|3155.2|3147.5|31
1644271180000|2022-02-07 21:59:40|3156.55|3148.85|3156.57|3148.87|3156.62|3148.92|3156.52|3148.82|26
1644271190000|2022-02-07 21:59:50|3156.56|3148.86|3156.74|3149.04|3156.74|3149.04|3156.53|3148.83|24
1644271200000|2022-02-07 22:00:00|3156.88|3149.18|3157|3149.3|3157.11|3149.41|3156.88|3149.18|26
1644271210000|2022-02-07 22:00:10|3157.09|3149.39|3157.27|3149.57|3157.29|3149.59|3157.09|3149.39|26
1644271220000|2022-02-07 22:00:20|3157.26|3149.56|3158.06|3150.36|3158.06|3150.36|3157.26|3149.56|17
1644271230000|2022-02-07 22:00:30|3158.05|3150.35|3156.13|3148.43|3158.05|3150.35|3156.02|3148.32|35
1644271240000|2022-02-07 22:00:40|3156.21|3148.51|3156.21|3148.51|3156.32|3148.62|3156.02|3148.32|30
1644271250000|2022-02-07 22:00:50|3156.2|3148.5|3155.88|3148.18|3156.2|3148.5|3155.8|3148.1|31
1644271260000|2022-02-07 22:01:00|3155.87|3148.17|3155.82|3148.12|3156.04|3148.34|3155.77|3148.07|28
1644271270000|2022-02-07 22:01:10|3155.78|3148.08|3155.83|3148.13|3156.27|3148.57|3155.62|3147.92|35
1644271280000|2022-02-07 22:01:20|3155.79|3148.09|3155.89|3148.19|3155.94|3148.24|3155.72|3148.02|20
1644271290000|2022-02-07 22:01:30|3155.91|3148.21|3155.47|3147.77|3156.01|3148.31|3155.46|3147.76|24
1644271300000|2022-02-07 22:01:40|3155.48|3147.78|3155.73|3148.03|3155.73|3148.03|3155.45|3147.75|10
1644271310000|2022-02-07 22:01:50|3155.67|3147.97|3155.65|3147.95|3155.83|3148.13|3155.61|3147.91|23
1644271320000|2022-02-07 22:02:00|3155.62|3147.92|3155.53|3147.83|3155.75|3148.05|3155.52|3147.82|21
1644271330000|2022-02-07 22:02:10|3155.61|3147.91|3155.68|3147.98|3155.68|3147.98|3155.38|3147.68|25
1644271340000|2022-02-07 22:02:20|3155.66|3147.96|3155.58|3147.88|3155.69|3147.99|3155.49|3147.79|16
1644271350000|2022-02-07 22:02:30|3155.63|3147.93|3155.47|3147.77|3155.65|3147.95|3155.47|3147.77|10
1644271360000|2022-02-07 22:02:40|3155.45|3147.75|3156.06|3148.36|3156.1|3148.4|3155.45|3147.75|15
1644271370000|2022-02-07 22:02:50|3156.02|3148.32|3155.97|3148.27|3156.16|3148.46|3155.95|3148.25|20
1644271380000|2022-02-07 22:03:00|3156.02|3148.32|3156.34|3148.64|3156.41|3148.71|3155.95|3148.25|18
1644271390000|2022-02-07 22:03:10|3156.4|3148.7|3156.81|3149.11|3156.81|3149.11|3156.36|3148.66|21
1644271400000|2022-02-07 22:03:20|3156.83|3149.13|3157.62|3149.92|3158.01|3150.31|3156.77|3149.07|31
1644271410000|2022-02-07 22:03:30|3157.59|3149.89|3156.8|3149.1|3157.59|3149.89|3156.69|3148.99|31
1644271420000|2022-02-07 22:03:40|3156.85|3149.15|3156.87|3149.17|3156.96|3149.26|3156.63|3148.93|26
1644271430000|2022-02-07 22:03:50|3156.86|3149.16|3156.54|3148.84|3156.87|3149.17|3156.41|3148.71|27
1644271440000|2022-02-07 22:04:00|3156.56|3148.86|3156.55|3148.85|3156.83|3149.13|3156.5|3148.8|20
1644271450000|2022-02-07 22:04:10|3156.54|3148.84|3156.73|3149.03|3156.73|3149.03|3156.43|3148.73|31
1644271460000|2022-02-07 22:04:20|3156.77|3149.07|3156.69|3148.99|3156.77|3149.07|3156.54|3148.84|27
1644271470000|2022-02-07 22:04:30|3156.68|3148.98|3157|3149.3|3157.05|3149.35|3156.67|3148.97|24
1644271480000|2022-02-07 22:04:40|3156.97|3149.27|3157.58|3149.88|3157.58|3149.88|3156.97|3149.27|29
1644271490000|2022-02-07 22:04:50|3157.56|3149.86|3156.29|3148.59|3157.68|3149.98|3156.16|3148.46|35
1644271500000|2022-02-07 22:05:00|3156.31|3148.61|3156|3148.3|3156.31|3148.61|3155.99|3148.29|21
1644271510000|2022-02-07 22:05:10|3155.95|3148.25|3155.25|3147.55|3156|3148.3|3155.25|3147.55|27
1644271520000|2022-02-07 22:05:20|3155.24|3147.54|3154.4|3146.7|3155.24|3147.54|3154.4|3146.7|30
1644271530000|2022-02-07 22:05:30|3154.46|3146.76|3153.77|3146.07|3154.46|3146.76|3153.71|3146.01|31
1644271540000|2022-02-07 22:05:40|3153.78|3146.08|3153.96|3146.26|3153.96|3146.26|3153.49|3145.79|28
1644271550000|2022-02-07 22:05:50|3153.91|3146.21|3153.88|3146.18|3153.91|3146.21|3153.72|3146.02|20
1644271560000|2022-02-07 22:06:00|3153.85|3146.15|3153.14|3145.44|3153.94|3146.24|3153.05|3145.35|25
1644271570000|2022-02-07 22:06:10|3153.13|3145.43|3153.14|3145.44|3153.24|3145.54|3153.03|3145.33|27
1644271580000|2022-02-07 22:06:20|3153.15|3145.45|3152.86|3145.16|3153.15|3145.45|3152.86|3145.16|25
1644271590000|2022-02-07 22:06:30|3152.8|3145.1|3150.21|3142.51|3152.8|3145.1|3150.19|3142.49|34
1644271600000|2022-02-07 22:06:40|3150.13|3142.43|3150.09|3142.39|3150.5|3142.8|3150.06|3142.36|34
1644271610000|2022-02-07 22:06:50|3150.05|3142.35|3150.13|3142.43|3150.35|3142.65|3149.86|3142.16|29
1644271620000|2022-02-07 22:07:00|3150.15|3142.45|3150.79|3143.09|3150.8|3143.1|3150.15|3142.45|30
1644271630000|2022-02-07 22:07:10|3150.81|3143.11|3151.58|3143.88|3151.58|3143.88|3150.81|3143.11|24
1644271640000|2022-02-07 22:07:20|3151.73|3144.03|3151.53|3143.83|3151.83|3144.13|3151.44|3143.74|27
1644271650000|2022-02-07 22:07:30|3151.54|3143.84|3151.03|3143.33|3152.15|3144.45|3150.86|3143.16|36
1644271660000|2022-02-07 22:07:40|3150.92|3143.22|3150.91|3143.21|3150.93|3143.23|3150.81|3143.11|23
1644271670000|2022-02-07 22:07:50|3150.9|3143.2|3150.86|3143.16|3150.91|3143.21|3150.83|3143.13|23
1644271680000|2022-02-07 22:08:00|3150.84|3143.14|3150.82|3143.12|3150.94|3143.24|3150.82|3143.12|21
1644271690000|2022-02-07 22:08:10|3150.88|3143.18|3150.65|3142.95|3151|3143.3|3150.65|3142.95|24
1644271700000|2022-02-07 22:08:20|3150.66|3142.96|3151.42|3143.72|3151.49|3143.79|3150.57|3142.87|30
1644271710000|2022-02-07 22:08:30|3151.45|3143.75|3152.25|3144.55|3152.25|3144.55|3151.29|3143.59|28
1644271720000|2022-02-07 22:08:40|3152.35|3144.65|3152.63|3144.93|3152.74|3145.04|3152.33|3144.63|30
1644271730000|2022-02-07 22:08:50|3152.66|3144.96|3152.82|3145.12|3152.83|3145.13|3152.63|3144.93|26
1644271740000|2022-02-07 22:09:00|3152.81|3145.11|3152.82|3145.12|3152.86|3145.16|3152.81|3145.11|14
1644271750000|2022-02-07 22:09:10|3152.81|3145.11|3152.35|3144.65|3152.96|3145.26|3152.32|3144.62|31
1644271760000|2022-02-07 22:09:20|3152.34|3144.64|3152.19|3144.49|3152.34|3144.64|3152.18|3144.48|24
1644271770000|2022-02-07 22:09:30|3152.21|3144.51|3152.18|3144.48|3152.28|3144.58|3152.15|3144.45|27
1644271780000|2022-02-07 22:09:40|3152.17|3144.47|3152.2|3144.5|3152.25|3144.55|3152.17|3144.47|12
1644271790000|2022-02-07 22:09:50|3152.3|3144.6|3152.12|3144.42|3152.3|3144.6|3152.06|3144.36|24
1644271800000|2022-02-07 22:10:00|3152.52|3144.82|3152.37|3144.67|3152.55|3144.85|3152.15|3144.45|31
1644271810000|2022-02-07 22:10:10|3152.38|3144.68|3151.82|3144.12|3152.38|3144.68|3151.52|3143.82|34
1644271820000|2022-02-07 22:10:20|3151.93|3144.23|3151.38|3143.68|3151.98|3144.28|3151.24|3143.54|27
1644271830000|2022-02-07 22:10:30|3151.37|3143.67|3151.58|3143.88|3151.72|3144.02|3151.26|3143.56|29
1644271840000|2022-02-07 22:10:40|3151.4|3143.7|3151.57|3143.87|3151.62|3143.92|3151.36|3143.66|20
1644271850000|2022-02-07 22:10:50|3151.54|3143.84|3151.66|3143.96|3151.83|3144.13|3151.45|3143.75|31
1644271860000|2022-02-07 22:11:00|3151.65|3143.95|3151.62|3143.92|3151.87|3144.17|3151.57|3143.87|24
1644271870000|2022-02-07 22:11:10|3151.63|3143.93|3151.62|3143.92|3151.68|3143.98|3151.37|3143.67|17
1644271880000|2022-02-07 22:11:20|3151.6|3143.9|3152.1|3144.4|3152.1|3144.4|3151.47|3143.77|32
1644271890000|2022-02-07 22:11:30|3152.16|3144.46|3152.1|3144.4|3152.22|3144.52|3152.03|3144.33|27
1644271900000|2022-02-07 22:11:40|3152.11|3144.41|3151.67|3143.97|3152.27|3144.57|3151.65|3143.95|30
1644271910000|2022-02-07 22:11:50|3151.64|3143.94|3151.62|3143.92|3151.75|3144.05|3151.29|3143.59|32
1644271920000|2022-02-07 22:12:00|3151.65|3143.95|3151.66|3143.96|3151.71|3144.01|3151.64|3143.94|15
1644271930000|2022-02-07 22:12:10|3151.59|3143.89|3151.41|3143.71|3151.69|3143.99|3151.37|3143.67|25
1644271940000|2022-02-07 22:12:20|3151.4|3143.7|3150.8|3143.1|3151.44|3143.74|3150.77|3143.07|22
1644271950000|2022-02-07 22:12:30|3150.81|3143.11|3151.39|3143.69|3151.39|3143.69|3150.64|3142.94|29
1644271960000|2022-02-07 22:12:40|3151.38|3143.68|3151.19|3143.49|3151.39|3143.69|3151.02|3143.32|29
1644271970000|2022-02-07 22:12:50|3151.2|3143.5|3151.36|3143.66|3151.38|3143.68|3151.14|3143.44|29
1644271980000|2022-02-07 22:13:00|3151.39|3143.69|3152.26|3144.56|3152.31|3144.61|3151.36|3143.66|30
1644271990000|2022-02-07 22:13:10|3152.33|3144.63|3152.4|3144.7|3152.89|3145.19|3152.31|3144.61|35
1644272000000|2022-02-07 22:13:20|3152.43|3144.73|3152.74|3145.04|3152.74|3145.04|3152.39|3144.69|22
1644272010000|2022-02-07 22:13:30|3152.89|3145.19|3153.57|3145.87|3153.57|3145.87|3152.89|3145.19|29
1644272020000|2022-02-07 22:13:40|3153.56|3145.86|3154.18|3146.48|3154.18|3146.48|3153.54|3145.84|29
1644272030000|2022-02-07 22:13:50|3154.21|3146.51|3155.59|3147.89|3155.59|3147.89|3154.21|3146.51|36
1644272040000|2022-02-07 22:14:00|3155.51|3147.81|3156.54|3148.84|3156.54|3148.84|3155.51|3147.81|38
1644272050000|2022-02-07 22:14:10|3156.55|3148.85|3157.29|3149.59|3157.34|3149.64|3156.54|3148.84|37
1644272060000|2022-02-07 22:14:20|3157.34|3149.64|3157.72|3150.02|3157.79|3150.09|3157.25|3149.55|34
1644272070000|2022-02-07 22:14:30|3157.62|3149.92|3157.62|3149.92|3157.79|3150.09|3157.62|3149.92|28
1644272080000|2022-02-07 22:14:40|3157.66|3149.96|3157.63|3149.93|3157.68|3149.98|3157.51|3149.81|30
1644272090000|2022-02-07 22:14:50|3157.61|3149.91|3156.67|3148.97|3157.66|3149.96|3156.59|3148.89|28
1644272100000|2022-02-07 22:15:00|3156.69|3148.99|3156.59|3148.89|3156.79|3149.09|3156.21|3148.51|34
1644272110000|2022-02-07 22:15:10|3156.57|3148.87|3156.32|3148.62|3156.58|3148.88|3156.31|3148.61|27
1644272120000|2022-02-07 22:15:20|3156.24|3148.54|3156.23|3148.53|3156.35|3148.65|3156.21|3148.51|31
1644272130000|2022-02-07 22:15:30|3156.33|3148.63|3155.49|3147.79|3156.33|3148.63|3155.4|3147.7|33
1644272140000|2022-02-07 22:15:40|3155.56|3147.86|3155.66|3147.96|3155.96|3148.26|3155.4|3147.7|33
1644272150000|2022-02-07 22:15:50|3155.61|3147.91|3154.93|3147.23|3155.85|3148.15|3154.93|3147.23|33
1644272160000|2022-02-07 22:16:00|3154.88|3147.18|3154.15|3146.45|3154.93|3147.23|3154.14|3146.44|20
1644272170000|2022-02-07 22:16:10|3154.11|3146.41|3155.3|3147.6|3155.36|3147.66|3153.78|3146.08|24
1644272180000|2022-02-07 22:16:20|3155.25|3147.55|3155.85|3148.15|3155.91|3148.21|3155.08|3147.38|33
1644272190000|2022-02-07 22:16:30|3155.84|3148.14|3156.14|3148.44|3156.14|3148.44|3155.77|3148.07|28
1644272200000|2022-02-07 22:16:40|3156.15|3148.45|3155.96|3148.26|3156.46|3148.76|3155.96|3148.26|34
1644272210000|2022-02-07 22:16:50|3156|3148.3|3156.01|3148.31|3156.01|3148.31|3155.93|3148.23|15
1644272220000|2022-02-07 22:17:00|3155.98|3148.28|3155.97|3148.27|3156.01|3148.31|3155.89|3148.19|19
1644272230000|2022-02-07 22:17:10|3155.76|3148.06|3154.61|3146.91|3155.76|3148.06|3154.61|3146.91|33
1644272240000|2022-02-07 22:17:20|3154.77|3147.07|3154.45|3146.75|3154.8|3147.1|3154.37|3146.67|31
1644272250000|2022-02-07 22:17:30|3154.48|3146.78|3154.46|3146.76|3154.55|3146.85|3154.35|3146.65|23
1644272260000|2022-02-07 22:17:40|3154.44|3146.74|3153.81|3146.11|3154.65|3146.95|3153.81|3146.11|26
1644272270000|2022-02-07 22:17:50|3153.76|3146.06|3153.82|3146.12|3153.89|3146.19|3153.68|3145.98|24
1644272280000|2022-02-07 22:18:00|3153.88|3146.18|3153.78|3146.08|3153.88|3146.18|3153.74|3146.04|14
1644272290000|2022-02-07 22:18:10|3153.79|3146.09|3153.79|3146.09|3153.79|3146.09|3153.79|3146.09|1
1644272300000|2022-02-07 22:18:20|3153.78|3146.08|3153.78|3146.08|3153.78|3146.08|3153.78|3146.08|1
1644272310000|2022-02-07 22:18:30|3153.77|3146.07|3153.4|3145.7|3153.77|3146.07|3153.33|3145.63|10
1644272320000|2022-02-07 22:18:40|3153.45|3145.75|3153.69|3145.99|3153.9|3146.2|3153.41|3145.71|25
1644272330000|2022-02-07 22:18:50|3153.68|3145.98|3153.68|3145.98|3153.69|3145.99|3153.68|3145.98|5
1644272340000|2022-02-07 22:19:00|3153.64|3145.94|3153.5|3145.8|3153.66|3145.96|3153.48|3145.78|14
1644272350000|2022-02-07 22:19:10|3153.48|3145.78|3153.25|3145.55|3153.51|3145.81|3153.2|3145.5|16
1644272360000|2022-02-07 22:19:20|3153.23|3145.53|3153.02|3145.32|3153.23|3145.53|3153.02|3145.32|21
1644272370000|2022-02-07 22:19:30|3153|3145.3|3152.96|3145.26|3153|3145.3|3152.93|3145.23|5
1644272380000|2022-02-07 22:19:40|3152.91|3145.21|3152.86|3145.16|3152.93|3145.23|3152.86|3145.16|10
1644272390000|2022-02-07 22:19:50|3152.98|3145.28|3153.28|3145.58|3153.28|3145.58|3152.98|3145.28|5
1644272400000|2022-02-07 22:20:00|3153.14|3145.44|3152.95|3145.25|3153.38|3145.68|3152.95|3145.25|28
1644272410000|2022-02-07 22:20:10|3153.01|3145.31|3153.31|3145.61|3153.31|3145.61|3153.01|3145.31|11
1644272420000|2022-02-07 22:20:20|3153.35|3145.65|3154.22|3146.52|3154.22|3146.52|3153.35|3145.65|28
1644272430000|2022-02-07 22:20:30|3154.23|3146.53|3155.09|3147.39|3155.43|3147.73|3154.16|3146.46|34
1644272440000|2022-02-07 22:20:40|3155.08|3147.38|3155.44|3147.74|3155.65|3147.95|3155.07|3147.37|30
1644272450000|2022-02-07 22:20:50|3155.47|3147.77|3155.97|3148.27|3156.13|3148.43|3155.47|3147.77|35
1644272460000|2022-02-07 22:21:00|3155.94|3148.24|3156.31|3148.61|3156.33|3148.63|3155.94|3148.24|33
1644272470000|2022-02-07 22:21:10|3156.29|3148.59|3156.46|3148.76|3156.51|3148.81|3156.19|3148.49|36
1644272480000|2022-02-07 22:21:20|3156.49|3148.79|3156.87|3149.17|3157.06|3149.36|3156.47|3148.77|36
1644272490000|2022-02-07 22:21:30|3156.91|3149.21|3156.88|3149.18|3157.16|3149.46|3156.84|3149.14|34
1644272500000|2022-02-07 22:21:40|3156.97|3149.27|3157|3149.3|3157.05|3149.35|3156.82|3149.12|27
1644272510000|2022-02-07 22:21:50|3156.98|3149.28|3156.86|3149.16|3157.08|3149.38|3156.85|3149.15|28
1644272520000|2022-02-07 22:22:00|3156.9|3149.2|3157|3149.3|3157.02|3149.32|3156.89|3149.19|29
1644272530000|2022-02-07 22:22:10|3157.11|3149.41|3157.91|3150.21|3157.91|3150.21|3157.04|3149.34|20
1644272540000|2022-02-07 22:22:20|3157.9|3150.2|3158.06|3150.36|3158.07|3150.37|3157.68|3149.98|16
1644272550000|2022-02-07 22:22:30|3157.95|3150.25|3157.84|3150.14|3158.17|3150.47|3157.84|3150.14|20
1644272560000|2022-02-07 22:22:40|3158.37|3150.67|3157.79|3150.09|3158.98|3151.28|3157.7|3150|23
1644272570000|2022-02-07 22:22:50|3157.77|3150.07|3158.11|3150.41|3158.11|3150.41|3157.7|3150|30
1644272580000|2022-02-07 22:23:00|3158.09|3150.39|3158.08|3150.38|3158.13|3150.43|3157.94|3150.24|13
1644272590000|2022-02-07 22:23:10|3158.13|3150.43|3158.13|3150.43|3158.71|3151.01|3157.99|3150.29|20
1644272600000|2022-02-07 22:23:20|3158.14|3150.44|3158.12|3150.42|3158.24|3150.54|3157.99|3150.29|31
1644272610000|2022-02-07 22:23:30|3158.08|3150.38|3158.8|3151.1|3158.81|3151.11|3158.08|3150.38|26
1644272620000|2022-02-07 22:23:40|3158.81|3151.11|3159.03|3151.33|3159.04|3151.34|3158.78|3151.08|14
1644272630000|2022-02-07 22:23:50|3159.09|3151.39|3159.03|3151.33|3159.09|3151.39|3159.03|3151.33|2
1644272640000|2022-02-07 22:24:00|3159.09|3151.39|3159.17|3151.47|3159.2|3151.5|3159.07|3151.37|26
1644272650000|2022-02-07 22:24:10|3159.18|3151.48|3159.26|3151.56|3159.32|3151.62|3159.14|3151.44|27
1644272660000|2022-02-07 22:24:20|3159.24|3151.54|3159.35|3151.65|3159.36|3151.66|3159.06|3151.36|21
1644272670000|2022-02-07 22:24:30|3159.58|3151.88|3160.02|3152.32|3160.07|3152.37|3158.85|3151.15|30
1644272680000|2022-02-07 22:24:40|3159.82|3152.12|3159.47|3151.77|3160.13|3152.43|3159.35|3151.65|27
1644272690000|2022-02-07 22:24:50|3159.43|3151.73|3159.32|3151.62|3159.65|3151.95|3159.15|3151.45|31
1644272700000|2022-02-07 22:25:00|3159.31|3151.61|3159.59|3151.89|3159.6|3151.9|3159.31|3151.61|21
1644272710000|2022-02-07 22:25:10|3159.58|3151.88|3159.5|3151.8|3159.6|3151.9|3159.47|3151.77|34
1644272720000|2022-02-07 22:25:20|3159.56|3151.86|3159.44|3151.74|3159.56|3151.86|3159.13|3151.43|30
1644272730000|2022-02-07 22:25:30|3159.49|3151.79|3159.45|3151.75|3159.49|3151.79|3159.33|3151.63|28
1644272740000|2022-02-07 22:25:40|3159.25|3151.55|3159.18|3151.48|3159.47|3151.77|3159.06|3151.36|32
1644272750000|2022-02-07 22:25:50|3159.5|3151.8|3159.09|3151.39|3159.7|3152|3159|3151.3|35
1644272760000|2022-02-07 22:26:00|3159.14|3151.44|3159.21|3151.51|3159.27|3151.57|3159.08|3151.38|34
1644272770000|2022-02-07 22:26:10|3159.17|3151.47|3159.33|3151.63|3159.44|3151.74|3159.1|3151.4|31
1644272780000|2022-02-07 22:26:20|3159.43|3151.73|3159.5|3151.8|3159.57|3151.87|3159.42|3151.72|25
1644272790000|2022-02-07 22:26:30|3159.51|3151.81|3159.59|3151.89|3159.69|3151.99|3159.47|3151.77|27
1644272800000|2022-02-07 22:26:40|3159.61|3151.91|3159.5|3151.8|3159.66|3151.96|3159.5|3151.8|30
1644272810000|2022-02-07 22:26:50|3159.53|3151.83|3159.46|3151.76|3159.57|3151.87|3159.42|3151.72|29
1644272820000|2022-02-07 22:27:00|3159.45|3151.75|3159.38|3151.68|3159.53|3151.83|3159.38|3151.68|26
1644272830000|2022-02-07 22:27:10|3159.39|3151.69|3159.53|3151.83|3159.53|3151.83|3159.39|3151.69|12
1644272840000|2022-02-07 22:27:20|3159.55|3151.85|3159.72|3152.02|3159.72|3152.02|3159.55|3151.85|13
1644272850000|2022-02-07 22:27:30|3159.76|3152.06|3159.96|3152.26|3159.96|3152.26|3159.76|3152.06|21
1644272860000|2022-02-07 22:27:40|3159.94|3152.24|3160|3152.3|3160.04|3152.34|3159.92|3152.22|21
1644272870000|2022-02-07 22:27:50|3160.06|3152.36|3160.85|3153.15|3160.96|3153.26|3160.02|3152.32|22
1644272880000|2022-02-07 22:28:00|3160.91|3153.21|3161.43|3153.73|3161.75|3154.05|3160.74|3153.04|36
1644272890000|2022-02-07 22:28:10|3161.5|3153.8|3161.57|3153.87|3161.57|3153.87|3161.08|3153.38|34
1644272900000|2022-02-07 22:28:20|3161.36|3153.66|3161.46|3153.76|3161.89|3154.19|3160.84|3153.14|34
1644272910000|2022-02-07 22:28:30|3161.48|3153.78|3161.64|3153.94|3161.67|3153.97|3161.39|3153.69|34
1644272920000|2022-02-07 22:28:40|3161.59|3153.89|3161.71|3154.01|3161.91|3154.21|3161.5|3153.8|27
1644272930000|2022-02-07 22:28:50|3161.75|3154.05|3161.91|3154.21|3162.49|3154.79|3161.75|3154.05|36
1644272940000|2022-02-07 22:29:00|3162.12|3154.42|3162.02|3154.32|3162.44|3154.74|3161.87|3154.17|33
1644272950000|2022-02-07 22:29:10|3162.01|3154.31|3161.99|3154.29|3162.44|3154.74|3161.91|3154.21|28
1644272960000|2022-02-07 22:29:20|3162.17|3154.47|3162.46|3154.76|3162.64|3154.94|3162.14|3154.44|16
1644272970000|2022-02-07 22:29:30|3162.48|3154.78|3162.59|3154.89|3162.59|3154.89|3162.39|3154.69|18
1644272980000|2022-02-07 22:29:40|3162.6|3154.9|3162.66|3154.96|3162.75|3155.05|3162.6|3154.9|20
1644272990000|2022-02-07 22:29:50|3162.61|3154.91|3162.67|3154.97|3162.82|3155.12|3162.61|3154.91|25
1644273000000|2022-02-07 22:30:00|3162.69|3154.99|3162.27|3154.57|3162.77|3155.07|3162.23|3154.53|31
1644273010000|2022-02-07 22:30:10|3162.06|3154.36|3161.4|3153.7|3162.25|3154.55|3161.4|3153.7|32
1644273020000|2022-02-07 22:30:20|3161.38|3153.68|3161.08|3153.38|3161.38|3153.68|3160.73|3153.03|30
1644273030000|2022-02-07 22:30:30|3161.18|3153.48|3161.05|3153.35|3161.2|3153.5|3160.71|3153.01|31
1644273040000|2022-02-07 22:30:40|3161.06|3153.36|3161.19|3153.49|3161.19|3153.49|3161.03|3153.33|15
1644273050000|2022-02-07 22:30:50|3161.12|3153.42|3161.05|3153.35|3161.24|3153.54|3160.92|3153.22|19
1644273060000|2022-02-07 22:31:00|3160.95|3153.25|3161.06|3153.36|3161.06|3153.36|3160.84|3153.14|28
1644273070000|2022-02-07 22:31:10|3161.05|3153.35|3161.15|3153.45|3161.15|3153.45|3160.92|3153.22|10
1644273080000|2022-02-07 22:31:20|3161.01|3153.31|3160.61|3152.91|3161.08|3153.38|3160.61|3152.91|13
1644273090000|2022-02-07 22:31:30|3161.08|3153.38|3160.5|3152.8|3161.08|3153.38|3160.42|3152.72|22
1644273100000|2022-02-07 22:31:40|3160.47|3152.77|3160.44|3152.74|3160.51|3152.81|3159.87|3152.17|19
1644273110000|2022-02-07 22:31:50|3160.45|3152.75|3160.26|3152.56|3160.45|3152.75|3159.95|3152.25|26
1644273120000|2022-02-07 22:32:00|3160.22|3152.52|3160.21|3152.51|3160.22|3152.52|3159.83|3152.13|27
1644273130000|2022-02-07 22:32:10|3160.16|3152.46|3159.28|3151.58|3160.52|3152.82|3159.24|3151.54|21
1644273140000|2022-02-07 22:32:20|3159.2|3151.5|3159.25|3151.55|3159.54|3151.84|3159.17|3151.47|15
1644273150000|2022-02-07 22:32:30|3159.26|3151.56|3159.24|3151.54|3159.58|3151.88|3159.17|3151.47|24
1644273160000|2022-02-07 22:32:40|3159.17|3151.47|3158.64|3150.94|3159.37|3151.67|3158.56|3150.86|26
1644273170000|2022-02-07 22:32:50|3158.76|3151.06|3158.98|3151.28|3159.02|3151.32|3158.65|3150.95|28
1644273180000|2022-02-07 22:33:00|3158.99|3151.29|3158.94|3151.24|3159.11|3151.41|3158.9|3151.2|30
1644273190000|2022-02-07 22:33:10|3158.95|3151.25|3158.86|3151.16|3158.95|3151.25|3158.69|3150.99|14
1644273200000|2022-02-07 22:33:20|3158.87|3151.17|3159.15|3151.45|3159.17|3151.47|3158.85|3151.15|6
1644273210000|2022-02-07 22:33:30|3159.14|3151.44|3158.85|3151.15|3159.14|3151.44|3158.85|3151.15|4
1644273240000|2022-02-07 22:34:00|3158.86|3151.16|3158.52|3150.82|3158.86|3151.16|3158.52|3150.82|6
1644273250000|2022-02-07 22:34:10|3158.5|3150.8|3158.29|3150.59|3158.74|3151.04|3158.29|3150.59|19
1644273260000|2022-02-07 22:34:20|3158.11|3150.41|3157.46|3149.76|3158.11|3150.41|3157.41|3149.71|21
1644273270000|2022-02-07 22:34:30|3157.48|3149.78|3157.06|3149.36|3157.98|3150.28|3157.06|3149.36|31
1644273280000|2022-02-07 22:34:40|3157.47|3149.77|3157.14|3149.44|3158.03|3150.33|3156.98|3149.28|22
1644273290000|2022-02-07 22:34:50|3157.5|3149.8|3157.1|3149.4|3157.5|3149.8|3156.71|3149.01|24
1644273300000|2022-02-07 22:35:00|3157.12|3149.42|3157.04|3149.34|3157.19|3149.49|3156.98|3149.28|22
1644273310000|2022-02-07 22:35:10|3157.14|3149.44|3156.86|3149.16|3157.86|3150.16|3156.75|3149.05|27
1644273320000|2022-02-07 22:35:20|3157.09|3149.39|3157.18|3149.48|3157.29|3149.59|3156.79|3149.09|13
1644273330000|2022-02-07 22:35:30|3157.19|3149.49|3156.72|3149.02|3157.24|3149.54|3156.67|3148.97|21
1644273340000|2022-02-07 22:35:40|3156.11|3148.41|3156.09|3148.39|3157.83|3150.13|3155.74|3148.04|27
1644273350000|2022-02-07 22:35:50|3156.08|3148.38|3155.8|3148.1|3156.85|3149.15|3155.67|3147.97|27
1644273360000|2022-02-07 22:36:00|3155.65|3147.95|3155.92|3148.22|3156.29|3148.59|3155.65|3147.95|19
1644273370000|2022-02-07 22:36:10|3155.91|3148.21|3155.97|3148.27|3156.01|3148.31|3155.85|3148.15|22
1644273380000|2022-02-07 22:36:20|3155.99|3148.29|3156.02|3148.32|3156.09|3148.39|3155.83|3148.13|21
1644273390000|2022-02-07 22:36:30|3156.05|3148.35|3155.97|3148.27|3156.06|3148.36|3155.94|3148.24|20
1644273400000|2022-02-07 22:36:40|3155.96|3148.26|3156.03|3148.33|3156.03|3148.33|3155.92|3148.22|18
1644273410000|2022-02-07 22:36:50|3156.01|3148.31|3156.02|3148.32|3156.02|3148.32|3156.01|3148.31|4
1644273420000|2022-02-07 22:37:00|3156.24|3148.54|3155.96|3148.26|3156.25|3148.55|3155.28|3147.58|15
1644273430000|2022-02-07 22:37:10|3156.14|3148.44|3155.85|3148.15|3156.15|3148.45|3155.51|3147.81|36
1644273440000|2022-02-07 22:37:20|3155.92|3148.22|3155.06|3147.36|3155.93|3148.23|3154.7|3147|26
1644273450000|2022-02-07 22:37:30|3154.71|3147.01|3154.27|3146.57|3155.05|3147.35|3154.1|3146.4|30
1644273460000|2022-02-07 22:37:40|3154.22|3146.52|3154.29|3146.59|3154.82|3147.12|3154.07|3146.37|28
1644273470000|2022-02-07 22:37:50|3154.59|3146.89|3154.67|3146.97|3154.69|3146.99|3154.29|3146.59|11
1644273480000|2022-02-07 22:38:00|3154.65|3146.95|3154.33|3146.63|3154.65|3146.95|3154.32|3146.62|5
1644273490000|2022-02-07 22:38:10|3154.22|3146.52|3154.07|3146.37|3154.22|3146.52|3154.07|3146.37|2
1644273500000|2022-02-07 22:38:20|3154.16|3146.46|3154.02|3146.32|3154.38|3146.68|3153.94|3146.24|28
1644273510000|2022-02-07 22:38:30|3154.18|3146.48|3154.14|3146.44|3154.46|3146.76|3154.04|3146.34|29
1644273520000|2022-02-07 22:38:40|3154.07|3146.37|3154.11|3146.41|3154.17|3146.47|3153.94|3146.24|31
1644273530000|2022-02-07 22:38:50|3154.14|3146.44|3153.94|3146.24|3154.14|3146.44|3153.92|3146.22|17
1644273540000|2022-02-07 22:39:00|3153.95|3146.25|3153.98|3146.28|3154.19|3146.49|3153.87|3146.17|14
1644273550000|2022-02-07 22:39:10|3153.99|3146.29|3154.12|3146.42|3154.19|3146.49|3153.98|3146.28|35
1644273560000|2022-02-07 22:39:20|3154.11|3146.41|3154.05|3146.35|3154.13|3146.43|3154.03|3146.33|20
1644273570000|2022-02-07 22:39:30|3154.06|3146.36|3154.07|3146.37|3154.43|3146.73|3153.94|3146.24|20
1644273580000|2022-02-07 22:39:40|3154.04|3146.34|3154.09|3146.39|3154.09|3146.39|3153.88|3146.18|13
1644273590000|2022-02-07 22:39:50|3154.1|3146.4|3154.08|3146.38|3154.33|3146.63|3153.99|3146.29|17
1644273600000|2022-02-07 22:40:00|3154.19|3146.49|3154.13|3146.43|3154.23|3146.53|3153.89|3146.19|14
1644273610000|2022-02-07 22:40:10|3153.86|3146.16|3154.13|3146.43|3154.36|3146.66|3153.86|3146.16|14
1644273620000|2022-02-07 22:40:20|3154.19|3146.49|3154.01|3146.31|3154.53|3146.83|3153.85|3146.15|30
1644273630000|2022-02-07 22:40:30|3154.02|3146.32|3153.32|3145.62|3154.07|3146.37|3153.02|3145.32|34
1644273640000|2022-02-07 22:40:40|3153.22|3145.52|3153.41|3145.71|3153.62|3145.92|3153.22|3145.52|31
1644273650000|2022-02-07 22:40:50|3153.42|3145.72|3153.54|3145.84|3153.67|3145.97|3153.38|3145.68|16
1644273660000|2022-02-07 22:41:00|3153.43|3145.73|3153.46|3145.76|3153.47|3145.77|3153.37|3145.67|12
1644273670000|2022-02-07 22:41:10|3153.39|3145.69|3153.46|3145.76|3153.64|3145.94|3153.39|3145.69|15
1644273680000|2022-02-07 22:41:20|3153.44|3145.74|3153.68|3145.98|3153.69|3145.99|3153.44|3145.74|18
1644273690000|2022-02-07 22:41:30|3153.87|3146.17|3154.1|3146.4|3154.13|3146.43|3153.78|3146.08|20
1644273700000|2022-02-07 22:41:40|3154.03|3146.33|3154.12|3146.42|3154.22|3146.52|3153.74|3146.04|28
1644273710000|2022-02-07 22:41:50|3154.17|3146.47|3154.89|3147.19|3154.98|3147.28|3153.89|3146.19|29
1644273720000|2022-02-07 22:42:00|3154.87|3147.17|3155|3147.3|3155.1|3147.4|3154.82|3147.12|21
1644273730000|2022-02-07 22:42:10|3154.98|3147.28|3154.99|3147.29|3155.13|3147.43|3154.98|3147.28|13
1644273740000|2022-02-07 22:42:20|3155|3147.3|3155.36|3147.66|3155.37|3147.67|3155|3147.3|19
1644273750000|2022-02-07 22:42:30|3155.37|3147.67|3155.28|3147.58|3155.38|3147.68|3155.28|3147.58|9
1644273760000|2022-02-07 22:42:40|3155.3|3147.6|3155.46|3147.76|3155.47|3147.77|3155.28|3147.58|7
1644273770000|2022-02-07 22:42:50|3155.45|3147.75|3155.55|3147.85|3155.76|3148.06|3155.45|3147.75|13
1644273780000|2022-02-07 22:43:00|3155.43|3147.73|3155.62|3147.92|3155.62|3147.92|3155.43|3147.73|16
1644273790000|2022-02-07 22:43:10|3155.61|3147.91|3155.61|3147.91|3155.72|3148.02|3155.55|3147.85|12
1644273800000|2022-02-07 22:43:20|3155.62|3147.92|3156.15|3148.45|3156.17|3148.47|3155.62|3147.92|23
1644273810000|2022-02-07 22:43:30|3156.14|3148.44|3156.15|3148.45|3156.25|3148.55|3156.13|3148.43|8
1644273820000|2022-02-07 22:43:40|3156.17|3148.47|3155.95|3148.25|3156.2|3148.5|3155.92|3148.22|8
1644273830000|2022-02-07 22:43:50|3155.92|3148.22|3155.95|3148.25|3155.98|3148.28|3155.88|3148.18|10
1644273840000|2022-02-07 22:44:00|3155.72|3148.02|3155.97|3148.27|3155.99|3148.29|3155.68|3147.98|33
1644273850000|2022-02-07 22:44:10|3155.95|3148.25|3155.79|3148.09|3155.95|3148.25|3155.64|3147.94|27
1644273860000|2022-02-07 22:44:20|3155.85|3148.15|3155.9|3148.2|3156.04|3148.34|3155.79|3148.09|27
1644273870000|2022-02-07 22:44:30|3155.91|3148.21|3156.05|3148.35|3156.15|3148.45|3155.87|3148.17|22
1644273880000|2022-02-07 22:44:40|3155.54|3147.84|3156.05|3148.35|3156.12|3148.42|3155.54|3147.84|13
1644273890000|2022-02-07 22:44:50|3156.12|3148.42|3156.21|3148.51|3156.21|3148.51|3156.05|3148.35|23
1644273900000|2022-02-07 22:45:00|3156.13|3148.43|3156.23|3148.53|3156.37|3148.67|3156.13|3148.43|19
1644273910000|2022-02-07 22:45:10|3156.32|3148.62|3156.06|3148.36|3156.46|3148.76|3156.06|3148.36|13
1644273920000|2022-02-07 22:45:20|3156.19|3148.49|3156.44|3148.74|3156.59|3148.89|3156.19|3148.49|12
1644273930000|2022-02-07 22:45:30|3156.51|3148.81|3156.13|3148.43|3156.52|3148.82|3156.13|3148.43|27
1644273940000|2022-02-07 22:45:40|3156.15|3148.45|3156.13|3148.43|3156.47|3148.77|3156.1|3148.4|20
1644273950000|2022-02-07 22:45:50|3156.11|3148.41|3156.06|3148.36|3156.28|3148.58|3156.02|3148.32|26
1644273960000|2022-02-07 22:46:00|3156.27|3148.57|3156.14|3148.44|3156.43|3148.73|3155.99|3148.29|34
1644273970000|2022-02-07 22:46:10|3156.12|3148.42|3156.13|3148.43|3156.22|3148.52|3156.09|3148.39|19
1644273980000|2022-02-07 22:46:20|3156.09|3148.39|3156.13|3148.43|3156.17|3148.47|3156.09|3148.39|11
1644273990000|2022-02-07 22:46:30|3156.14|3148.44|3156.33|3148.63|3156.37|3148.67|3156.13|3148.43|24
1644274000000|2022-02-07 22:46:40|3156.35|3148.65|3156.79|3149.09|3156.89|3149.19|3156.26|3148.56|22
1644274010000|2022-02-07 22:46:50|3156.73|3149.03|3156.71|3149.01|3156.76|3149.06|3156.62|3148.92|15
1644274020000|2022-02-07 22:47:00|3156.72|3149.02|3156.95|3149.25|3156.95|3149.25|3156.68|3148.98|25
1644274030000|2022-02-07 22:47:10|3156.91|3149.21|3156.92|3149.22|3157|3149.3|3156.68|3148.98|31
1644274040000|2022-02-07 22:47:20|3156.93|3149.23|3158.57|3150.87|3158.59|3150.89|3156.93|3149.23|29
1644274050000|2022-02-07 22:47:30|3158.59|3150.89|3159.1|3151.4|3159.17|3151.47|3158.55|3150.85|31
1644274060000|2022-02-07 22:47:40|3159.11|3151.41|3159.02|3151.32|3159.17|3151.47|3158.99|3151.29|22
1644274070000|2022-02-07 22:47:50|3159.17|3151.47|3159.18|3151.48|3159.25|3151.55|3159.02|3151.32|13
1644274080000|2022-02-07 22:48:00|3159.2|3151.5|3159.14|3151.44|3159.24|3151.54|3158.96|3151.26|18
1644274090000|2022-02-07 22:48:10|3159.25|3151.55|3159.03|3151.33|3159.31|3151.61|3158.98|3151.28|33
1644274100000|2022-02-07 22:48:20|3159.26|3151.56|3159.29|3151.59|3159.31|3151.61|3159.01|3151.31|35
1644274110000|2022-02-07 22:48:30|3159.3|3151.6|3159.27|3151.57|3159.35|3151.65|3159.17|3151.47|21
1644274120000|2022-02-07 22:48:40|3159.26|3151.56|3159.09|3151.39|3159.32|3151.62|3158.96|3151.26|32
1644274130000|2022-02-07 22:48:50|3158.94|3151.24|3159.22|3151.52|3159.22|3151.52|3158.76|3151.06|33
1644274140000|2022-02-07 22:49:00|3159.24|3151.54|3158.97|3151.27|3159.24|3151.54|3158.72|3151.02|24
1644274150000|2022-02-07 22:49:10|3158.98|3151.28|3158.68|3150.98|3158.98|3151.28|3158.67|3150.97|28
1644274160000|2022-02-07 22:49:20|3158.71|3151.01|3158.78|3151.08|3158.88|3151.18|3158.71|3151.01|27
1644274170000|2022-02-07 22:49:30|3158.76|3151.06|3159.01|3151.31|3159.04|3151.34|3158.56|3150.86|34
1644274180000|2022-02-07 22:49:40|3159|3151.3|3158.95|3151.25|3159.03|3151.33|3158.85|3151.15|31
1644274190000|2022-02-07 22:49:50|3158.92|3151.22|3159.01|3151.31|3159.04|3151.34|3158.74|3151.04|23
1644274200000|2022-02-07 22:50:00|3159.03|3151.33|3159.05|3151.35|3159.05|3151.35|3158.87|3151.17|32
1644274210000|2022-02-07 22:50:10|3159.09|3151.39|3161.38|3153.68|3161.42|3153.72|3159.09|3151.39|37
1644274220000|2022-02-07 22:50:20|3161.4|3153.7|3161.21|3153.51|3161.4|3153.7|3160.65|3152.95|35
1644274230000|2022-02-07 22:50:30|3161.26|3153.56|3161.22|3153.52|3161.41|3153.71|3160.96|3153.26|38
1644274240000|2022-02-07 22:50:40|3161.14|3153.44|3161.59|3153.89|3161.59|3153.89|3160.72|3153.02|34
1644274250000|2022-02-07 22:50:50|3161.4|3153.7|3161.42|3153.72|3161.47|3153.77|3161.02|3153.32|37
1644274260000|2022-02-07 22:51:00|3161.59|3153.89|3161.58|3153.88|3161.88|3154.18|3161.42|3153.72|35
1644274270000|2022-02-07 22:51:10|3161.61|3153.91|3160.9|3153.2|3161.75|3154.05|3160.85|3153.15|36
1644274280000|2022-02-07 22:51:20|3160.65|3152.95|3160.47|3152.77|3160.8|3153.1|3160.45|3152.75|24
1644274290000|2022-02-07 22:51:30|3160.41|3152.71|3159.14|3151.44|3160.41|3152.71|3159.14|3151.44|28
1644274300000|2022-02-07 22:51:40|3159.12|3151.42|3158.83|3151.13|3159.12|3151.42|3158.83|3151.13|19
1644274310000|2022-02-07 22:51:50|3158.8|3151.1|3158.97|3151.27|3159.04|3151.34|3158.45|3150.75|33
1644274320000|2022-02-07 22:52:00|3159.03|3151.33|3159.34|3151.64|3159.34|3151.64|3158.52|3150.82|37
1644274330000|2022-02-07 22:52:10|3159.46|3151.76|3159.98|3152.28|3160.06|3152.36|3158.91|3151.21|35
1644274340000|2022-02-07 22:52:20|3159.9|3152.2|3159.44|3151.74|3160.33|3152.63|3159.44|3151.74|37
1644274350000|2022-02-07 22:52:30|3159.46|3151.76|3160.18|3152.48|3160.21|3152.51|3159.32|3151.62|24
1644274360000|2022-02-07 22:52:40|3160.15|3152.45|3160.11|3152.41|3160.16|3152.46|3159.73|3152.03|26
1644274370000|2022-02-07 22:52:50|3160.13|3152.43|3160.11|3152.41|3160.26|3152.56|3159.99|3152.29|32
1644274380000|2022-02-07 22:53:00|3160.24|3152.54|3160.19|3152.49|3160.3|3152.6|3160.01|3152.31|33
1644274390000|2022-02-07 22:53:10|3160.2|3152.5|3161.22|3153.52|3161.33|3153.63|3160.19|3152.49|33
1644274400000|2022-02-07 22:53:20|3161.19|3153.49|3161.28|3153.58|3161.37|3153.67|3161.18|3153.48|27
1644274410000|2022-02-07 22:53:30|3161.35|3153.65|3161.03|3153.33|3161.38|3153.68|3160.95|3153.25|37
1644274420000|2022-02-07 22:53:40|3161.12|3153.42|3161.1|3153.4|3161.48|3153.78|3160.9|3153.2|34
1644274430000|2022-02-07 22:53:50|3161.16|3153.46|3161.44|3153.74|3161.46|3153.76|3160.95|3153.25|30
1644274440000|2022-02-07 22:54:00|3161.45|3153.75|3161.61|3153.91|3161.61|3153.91|3161.42|3153.72|18
1644274450000|2022-02-07 22:54:10|3161.6|3153.9|3162.14|3154.44|3162.14|3154.44|3161.32|3153.62|23
1644274460000|2022-02-07 22:54:20|3162.15|3154.45|3162.64|3154.94|3162.74|3155.04|3162.03|3154.33|15
1644274470000|2022-02-07 22:54:30|3162.61|3154.91|3162.58|3154.88|3162.99|3155.29|3162.58|3154.88|22
1644274480000|2022-02-07 22:54:40|3162.72|3155.02|3162.9|3155.2|3162.98|3155.28|3161.68|3153.98|29
1644274490000|2022-02-07 22:54:50|3162.75|3155.05|3162.68|3154.98|3162.98|3155.28|3162.65|3154.95|34
1644274500000|2022-02-07 22:55:00|3162.71|3155.01|3162.72|3155.02|3162.72|3155.02|3162.48|3154.78|33
1644274510000|2022-02-07 22:55:10|3162.62|3154.92|3162.66|3154.96|3163.08|3155.38|3162.62|3154.92|31
1644274520000|2022-02-07 22:55:20|3162.78|3155.08|3162.7|3155|3162.99|3155.29|3162.42|3154.72|35
1644274530000|2022-02-07 22:55:30|3162.79|3155.09|3163.04|3155.34|3163.04|3155.34|3162.64|3154.94|36
1644274540000|2022-02-07 22:55:40|3163.03|3155.33|3163.24|3155.54|3163.24|3155.54|3162.96|3155.26|36
1644274550000|2022-02-07 22:55:50|3163.18|3155.48|3163.04|3155.34|3163.31|3155.61|3163.04|3155.34|32
1644274560000|2022-02-07 22:56:00|3163.03|3155.33|3162.64|3154.94|3163.11|3155.41|3162.56|3154.86|30
1644274570000|2022-02-07 22:56:10|3162.63|3154.93|3162.58|3154.88|3162.77|3155.07|3162.56|3154.86|27
1644274580000|2022-02-07 22:56:20|3162.56|3154.86|3162.51|3154.81|3162.59|3154.89|3162.4|3154.7|27
1644274590000|2022-02-07 22:56:30|3162.48|3154.78|3160.98|3153.28|3162.48|3154.78|3160.85|3153.15|31
1644274600000|2022-02-07 22:56:40|3160.87|3153.17|3160.78|3153.08|3160.96|3153.26|3160.71|3153.01|26
1644274610000|2022-02-07 22:56:50|3160.8|3153.1|3160.64|3152.94|3160.93|3153.23|3160.64|3152.94|30
1644274620000|2022-02-07 22:57:00|3160.7|3153|3160.5|3152.8|3160.82|3153.12|3160.5|3152.8|31
1644274630000|2022-02-07 22:57:10|3160.63|3152.93|3160.28|3152.58|3160.63|3152.93|3160.15|3152.45|28
1644274640000|2022-02-07 22:57:20|3160.13|3152.43|3157.87|3150.17|3160.28|3152.58|3157.87|3150.17|33
1644274650000|2022-02-07 22:57:30|3157.88|3150.18|3157.42|3149.72|3158.28|3150.58|3157.42|3149.72|35
1644274660000|2022-02-07 22:57:40|3157.36|3149.66|3157.09|3149.39|3158.07|3150.37|3157.09|3149.39|32
1644274670000|2022-02-07 22:57:50|3156.99|3149.29|3156.84|3149.14|3156.99|3149.29|3156.73|3149.03|29
1644274680000|2022-02-07 22:58:00|3156.77|3149.07|3156.97|3149.27|3157.05|3149.35|3156.7|3149|28
1644274690000|2022-02-07 22:58:10|3157.15|3149.45|3157.5|3149.8|3157.7|3150|3157.01|3149.31|27
1644274700000|2022-02-07 22:58:20|3157.48|3149.78|3157.18|3149.48|3157.49|3149.79|3156.95|3149.25|32
1644274710000|2022-02-07 22:58:30|3157.22|3149.52|3157.03|3149.33|3157.28|3149.58|3156.9|3149.2|30
1644274720000|2022-02-07 22:58:40|3157.02|3149.32|3157.06|3149.36|3157.13|3149.43|3156.96|3149.26|31
1644274730000|2022-02-07 22:58:50|3157.03|3149.33|3157.08|3149.38|3157.13|3149.43|3156.97|3149.27|22
1644274740000|2022-02-07 22:59:00|3157.06|3149.36|3158.29|3150.59|3158.29|3150.59|3157.03|3149.33|31
1644274750000|2022-02-07 22:59:10|3158.34|3150.64|3158.3|3150.6|3158.48|3150.78|3157.99|3150.29|27
1644274760000|2022-02-07 22:59:20|3158.29|3150.59|3158.31|3150.61|3158.36|3150.66|3158.14|3150.44|28
1644274770000|2022-02-07 22:59:30|3158.2|3150.5|3157.84|3150.14|3158.31|3150.61|3157.46|3149.76|26
1644274780000|2022-02-07 22:59:40|3157.92|3150.22|3157.85|3150.15|3158.14|3150.44|3157.73|3150.03|40
1644274790000|2022-02-07 22:59:50|3157.93|3150.23|3158.06|3150.36|3158.14|3150.44|3157.86|3150.16|34
1644274800000|2022-02-07 23:00:00|3158.02|3150.32|3157.58|3149.88|3158.13|3150.43|3157.58|3149.88|26
1644274810000|2022-02-07 23:00:10|3157.41|3149.71|3155.97|3148.27|3157.41|3149.71|3155.96|3148.26|37
1644274820000|2022-02-07 23:00:20|3156.05|3148.35|3156.01|3148.31|3156.19|3148.49|3155.92|3148.22|31
1644274830000|2022-02-07 23:00:30|3156.02|3148.32|3155.69|3147.99|3156.02|3148.32|3155.58|3147.88|29
1644274840000|2022-02-07 23:00:40|3155.63|3147.93|3154.32|3146.62|3155.7|3148|3153.94|3146.24|34
1644274850000|2022-02-07 23:00:50|3154.3|3146.6|3154.87|3147.17|3154.92|3147.22|3154.26|3146.56|32
1644274860000|2022-02-07 23:01:00|3154.88|3147.18|3155.16|3147.46|3155.4|3147.7|3154.74|3147.04|35
1644274870000|2022-02-07 23:01:10|3155.32|3147.62|3155.15|3147.45|3155.33|3147.63|3155.04|3147.34|28
1644274880000|2022-02-07 23:01:20|3155.16|3147.46|3154.08|3146.38|3156.01|3148.31|3153.88|3146.18|34
1644274890000|2022-02-07 23:01:30|3154.06|3146.36|3154.04|3146.34|3154.3|3146.6|3153.89|3146.19|31
1644274900000|2022-02-07 23:01:40|3154.06|3146.36|3154.63|3146.93|3155.01|3147.31|3154|3146.3|33
1644274910000|2022-02-07 23:01:50|3154.6|3146.9|3153.92|3146.22|3154.61|3146.91|3153.74|3146.04|33
1644274920000|2022-02-07 23:02:00|3153.83|3146.13|3153.25|3145.55|3153.97|3146.27|3153.18|3145.48|35
1644274930000|2022-02-07 23:02:10|3153.24|3145.54|3152.71|3145.01|3153.24|3145.54|3152.48|3144.78|34
1644274940000|2022-02-07 23:02:20|3152.59|3144.89|3152.13|3144.43|3152.62|3144.92|3152.13|3144.43|37
1644274950000|2022-02-07 23:02:30|3152.15|3144.45|3151.62|3143.92|3152.2|3144.5|3151.18|3143.48|35
1644274960000|2022-02-07 23:02:40|3151.68|3143.98|3151.3|3143.6|3151.86|3144.16|3150.98|3143.28|39
1644274970000|2022-02-07 23:02:50|3151.32|3143.62|3151.51|3143.81|3151.55|3143.85|3150.98|3143.28|33
1644274980000|2022-02-07 23:03:00|3151.54|3143.84|3151.47|3143.77|3151.62|3143.92|3151.06|3143.36|32
1644274990000|2022-02-07 23:03:10|3151.46|3143.76|3153.63|3145.93|3153.63|3145.93|3151.14|3143.44|40
1644275000000|2022-02-07 23:03:20|3153.53|3145.83|3154.38|3146.68|3154.46|3146.76|3153.52|3145.82|37
1644275010000|2022-02-07 23:03:30|3154.4|3146.7|3155.5|3147.8|3155.54|3147.84|3154.4|3146.7|35
1644275020000|2022-02-07 23:03:40|3155.42|3147.72|3155.7|3148|3155.87|3148.17|3155.39|3147.69|37
1644275030000|2022-02-07 23:03:50|3155.8|3148.1|3155.85|3148.15|3155.88|3148.18|3155.46|3147.76|31
1644275040000|2022-02-07 23:04:00|3155.83|3148.13|3156.17|3148.47|3156.23|3148.53|3155.63|3147.93|34
1644275050000|2022-02-07 23:04:10|3156.16|3148.46|3157.95|3150.25|3157.95|3150.25|3155.21|3147.51|35
1644275060000|2022-02-07 23:04:20|3157.71|3150.01|3159.18|3151.48|3159.27|3151.57|3157.71|3150.01|32
1644275070000|2022-02-07 23:04:30|3159.16|3151.46|3161.93|3154.23|3162.71|3155.01|3159.16|3151.46|35
1644275080000|2022-02-07 23:04:40|3161.84|3154.14|3161.98|3154.28|3162.14|3154.44|3161.56|3153.86|34
1644275090000|2022-02-07 23:04:50|3162.07|3154.37|3162.52|3154.82|3162.73|3155.03|3161.83|3154.13|38
1644275100000|2022-02-07 23:05:00|3162.58|3154.88|3164.48|3156.78|3164.53|3156.83|3162|3154.3|36
1644275110000|2022-02-07 23:05:10|3164.47|3156.77|3164.22|3156.52|3164.51|3156.81|3163.94|3156.24|37
1644275120000|2022-02-07 23:05:20|3164.24|3156.54|3164.3|3156.6|3164.32|3156.62|3163.16|3155.46|30
1644275130000|2022-02-07 23:05:30|3164.44|3156.74|3164.28|3156.58|3164.5|3156.8|3164.22|3156.52|25
1644275140000|2022-02-07 23:05:40|3164.39|3156.69|3165.02|3157.32|3165.44|3157.74|3164.26|3156.56|30
1644275150000|2022-02-07 23:05:50|3164.99|3157.29|3164.48|3156.78|3165.4|3157.7|3164.15|3156.45|35
1644275160000|2022-02-07 23:06:00|3164.51|3156.81|3164.68|3156.98|3164.88|3157.18|3164.18|3156.48|34
1644275170000|2022-02-07 23:06:10|3164.56|3156.86|3165.7|3158|3166.09|3158.39|3164.56|3156.86|34
1644275180000|2022-02-07 23:06:20|3165.72|3158.02|3164.65|3156.95|3165.98|3158.28|3164.65|3156.95|30
1644275190000|2022-02-07 23:06:30|3164.66|3156.96|3164.21|3156.51|3164.99|3157.29|3163.18|3155.48|37
1644275200000|2022-02-07 23:06:40|3164.22|3156.52|3165.75|3158.05|3165.84|3158.14|3164.08|3156.38|29
1644275210000|2022-02-07 23:06:50|3165.58|3157.88|3165.47|3157.77|3165.69|3157.99|3164.83|3157.13|37
1644275220000|2022-02-07 23:07:00|3165.45|3157.75|3164.05|3156.35|3166.06|3158.36|3163.94|3156.24|34
1644275230000|2022-02-07 23:07:10|3164.08|3156.38|3164.92|3157.22|3164.92|3157.22|3163.5|3155.8|36
1644275240000|2022-02-07 23:07:20|3164.83|3157.13|3164.46|3156.76|3165.1|3157.4|3164.24|3156.54|38
1644275250000|2022-02-07 23:07:30|3164.59|3156.89|3161.34|3153.64|3164.59|3156.89|3161.32|3153.62|35
1644275260000|2022-02-07 23:07:40|3161.32|3153.62|3162.03|3154.33|3162.27|3154.57|3161.3|3153.6|36
1644275270000|2022-02-07 23:07:50|3162.02|3154.32|3161.96|3154.26|3162.16|3154.46|3161.79|3154.09|29
1644275280000|2022-02-07 23:08:00|3161.99|3154.29|3162.54|3154.84|3162.6|3154.9|3161.87|3154.17|32
1644275290000|2022-02-07 23:08:10|3162.55|3154.85|3162.35|3154.65|3162.61|3154.91|3162.2|3154.5|19
1644275300000|2022-02-07 23:08:20|3162.26|3154.56|3162.08|3154.38|3162.51|3154.81|3161.93|3154.23|33
1644275310000|2022-02-07 23:08:30|3162.11|3154.41|3162.1|3154.4|3162.35|3154.65|3161.94|3154.24|25
1644275320000|2022-02-07 23:08:40|3162.13|3154.43|3162.26|3154.56|3162.3|3154.6|3161.97|3154.27|33
1644275330000|2022-02-07 23:08:50|3162.27|3154.57|3162.33|3154.63|3162.37|3154.67|3162.2|3154.5|23
1644275340000|2022-02-07 23:09:00|3162.34|3154.64|3160.11|3152.41|3162.34|3154.64|3160.11|3152.41|36
1644275350000|2022-02-07 23:09:10|3159.82|3152.12|3158.41|3150.71|3159.82|3152.12|3158.37|3150.67|34
1644275360000|2022-02-07 23:09:20|3158.36|3150.66|3158.39|3150.69|3158.4|3150.7|3158.21|3150.51|24
1644275370000|2022-02-07 23:09:30|3158.36|3150.66|3156.53|3148.83|3158.36|3150.66|3156.42|3148.72|37
1644275380000|2022-02-07 23:09:40|3156.38|3148.68|3155.62|3147.92|3156.69|3148.99|3155.62|3147.92|36
1644275390000|2022-02-07 23:09:50|3155.45|3147.75|3154.67|3146.97|3155.51|3147.81|3153.89|3146.19|38
1644275400000|2022-02-07 23:10:00|3154.65|3146.95|3152.2|3144.5|3154.73|3147.03|3152.11|3144.41|36
1644275410000|2022-02-07 23:10:10|3152.18|3144.48|3150.34|3142.64|3152.26|3144.56|3149.08|3141.38|39
1644275420000|2022-02-07 23:10:20|3150.32|3142.62|3149.77|3142.07|3150.42|3142.72|3149.68|3141.98|37
1644275430000|2022-02-07 23:10:30|3149.74|3142.04|3150.04|3142.34|3150.07|3142.37|3149.74|3142.04|30
1644275440000|2022-02-07 23:10:40|3150.03|3142.33|3149.73|3142.03|3150.04|3142.34|3149.19|3141.49|32
1644275450000|2022-02-07 23:10:50|3149.81|3142.11|3151.01|3143.31|3151.07|3143.37|3149.75|3142.05|31
1644275460000|2022-02-07 23:11:00|3150.82|3143.12|3150.87|3143.17|3151.41|3143.71|3150.69|3142.99|39
1644275470000|2022-02-07 23:11:10|3151.05|3143.35|3150.9|3143.2|3151.2|3143.5|3150.66|3142.96|30
1644275480000|2022-02-07 23:11:20|3150.96|3143.26|3149.58|3141.88|3151.05|3143.35|3149.39|3141.69|31
1644275490000|2022-02-07 23:11:30|3149.65|3141.95|3148.6|3140.9|3149.84|3142.14|3148.6|3140.9|29
1644275500000|2022-02-07 23:11:40|3148.41|3140.71|3146.96|3139.26|3148.41|3140.71|3146.26|3138.56|38
1644275510000|2022-02-07 23:11:50|3147.11|3139.41|3147.28|3139.58|3147.51|3139.81|3146.53|3138.83|36
1644275520000|2022-02-07 23:12:00|3147.31|3139.61|3145.33|3137.63|3147.34|3139.64|3145.33|3137.63|29
1644275530000|2022-02-07 23:12:10|3145.34|3137.64|3146.21|3138.51|3146.26|3138.56|3144.93|3137.23|35
1644275540000|2022-02-07 23:12:20|3146.29|3138.59|3145.98|3138.28|3146.44|3138.74|3145.4|3137.7|35
1644275550000|2022-02-07 23:12:30|3145.99|3138.29|3144.68|3136.98|3146.04|3138.34|3144.68|3136.98|33
1644275560000|2022-02-07 23:12:40|3144.65|3136.95|3144.13|3136.43|3144.72|3137.02|3144.12|3136.42|31
1644275570000|2022-02-07 23:12:50|3144.12|3136.42|3145.43|3137.73|3145.82|3138.12|3144.12|3136.42|30
1644275580000|2022-02-07 23:13:00|3145.29|3137.59|3146.13|3138.43|3147.65|3139.95|3145.21|3137.51|34
1644275590000|2022-02-07 23:13:10|3146.28|3138.58|3145.45|3137.75|3146.34|3138.64|3144.8|3137.1|37
1644275600000|2022-02-07 23:13:20|3145.56|3137.86|3146.86|3139.16|3147.26|3139.56|3145.49|3137.79|35
1644275610000|2022-02-07 23:13:30|3147.11|3139.41|3146.2|3138.5|3147.19|3139.49|3146.13|3138.43|36
1644275620000|2022-02-07 23:13:40|3146.3|3138.6|3147.12|3139.42|3147.15|3139.45|3146.19|3138.49|31
1644275630000|2022-02-07 23:13:50|3147.18|3139.48|3147.58|3139.88|3147.6|3139.9|3147.18|3139.48|34
1644275640000|2022-02-07 23:14:00|3147.59|3139.89|3146.66|3138.96|3147.59|3139.89|3146.58|3138.88|35
1644275650000|2022-02-07 23:14:10|3146.71|3139.01|3146.62|3138.92|3146.76|3139.06|3146.4|3138.7|27
1644275660000|2022-02-07 23:14:20|3146.58|3138.88|3145.82|3138.12|3146.77|3139.07|3145.74|3138.04|35
1644275670000|2022-02-07 23:14:30|3145.75|3138.05|3145.42|3137.72|3145.75|3138.05|3144.65|3136.95|31
1644275680000|2022-02-07 23:14:40|3145.37|3137.67|3146.04|3138.34|3146.05|3138.35|3145.22|3137.52|25
1644275690000|2022-02-07 23:14:50|3146.06|3138.36|3146.01|3138.31|3146.88|3139.18|3145.41|3137.71|35
1644275700000|2022-02-07 23:15:00|3145.8|3138.1|3146.68|3138.98|3146.68|3138.98|3145.8|3138.1|34
1644275710000|2022-02-07 23:15:10|3146.73|3139.03|3149.02|3141.32|3149.53|3141.83|3146.73|3139.03|40
1644275720000|2022-02-07 23:15:20|3148.95|3141.25|3148.07|3140.37|3149.62|3141.92|3147.84|3140.14|31
1644275730000|2022-02-07 23:15:30|3148.1|3140.4|3147.74|3140.04|3148.42|3140.72|3146.92|3139.22|36
1644275740000|2022-02-07 23:15:40|3147.75|3140.05|3148.28|3140.58|3148.43|3140.73|3146.97|3139.27|33
1644275750000|2022-02-07 23:15:50|3148.33|3140.63|3148.7|3141|3148.79|3141.09|3147.74|3140.04|33
1644275760000|2022-02-07 23:16:00|3148.75|3141.05|3148.38|3140.68|3148.78|3141.08|3148.2|3140.5|32
1644275770000|2022-02-07 23:16:10|3148.66|3140.96|3148.49|3140.79|3148.86|3141.16|3148.27|3140.57|35
1644275780000|2022-02-07 23:16:20|3148.48|3140.78|3148.95|3141.25|3149|3141.3|3148.4|3140.7|36
1644275790000|2022-02-07 23:16:30|3148.93|3141.23|3150.07|3142.37|3150.79|3143.09|3148.91|3141.21|33
1644275800000|2022-02-07 23:16:40|3150|3142.3|3148.68|3140.98|3150.12|3142.42|3148.48|3140.78|38
1644275810000|2022-02-07 23:16:50|3148.55|3140.85|3150.23|3142.53|3150.23|3142.53|3148.55|3140.85|34
1644275820000|2022-02-07 23:17:00|3150.21|3142.51|3150.18|3142.48|3150.55|3142.85|3150|3142.3|32
1644275830000|2022-02-07 23:17:10|3150.29|3142.59|3150.44|3142.74|3150.7|3143|3149.98|3142.28|38
1644275840000|2022-02-07 23:17:20|3150.4|3142.7|3151.15|3143.45|3151.51|3143.81|3150.4|3142.7|35
1644275850000|2022-02-07 23:17:30|3151.26|3143.56|3151.47|3143.77|3151.88|3144.18|3151.26|3143.56|32
1644275860000|2022-02-07 23:17:40|3151.43|3143.73|3151.5|3143.8|3151.5|3143.8|3150.68|3142.98|34
1644275870000|2022-02-07 23:17:50|3151.48|3143.78|3151.95|3144.25|3151.96|3144.26|3151.48|3143.78|29
1644275880000|2022-02-07 23:18:00|3151.94|3144.24|3151.83|3144.13|3152|3144.3|3151.64|3143.94|28
1644275890000|2022-02-07 23:18:10|3151.85|3144.15|3152.73|3145.03|3152.93|3145.23|3151.64|3143.94|26
1644275900000|2022-02-07 23:18:20|3152.95|3145.25|3151|3143.3|3153.38|3145.68|3151|3143.3|38
1644275910000|2022-02-07 23:18:30|3150.44|3142.74|3150.89|3143.19|3151.37|3143.67|3150.44|3142.74|37
1644275920000|2022-02-07 23:18:40|3150.79|3143.09|3150.22|3142.52|3151.1|3143.4|3150.22|3142.52|31
1644275930000|2022-02-07 23:18:50|3150.15|3142.45|3150.17|3142.47|3150.42|3142.72|3150.03|3142.33|36
1644275940000|2022-02-07 23:19:00|3149.99|3142.29|3150.51|3142.81|3150.56|3142.86|3149.61|3141.91|34
1644275950000|2022-02-07 23:19:10|3150.19|3142.49|3149.62|3141.92|3150.21|3142.51|3149.4|3141.7|37
1644275960000|2022-02-07 23:19:20|3149.61|3141.91|3150.44|3142.74|3150.44|3142.74|3149.59|3141.89|27
1644275970000|2022-02-07 23:19:30|3150.41|3142.71|3149.8|3142.1|3150.77|3143.07|3149.39|3141.69|35
1644275980000|2022-02-07 23:19:40|3149.83|3142.13|3150.29|3142.59|3150.58|3142.88|3149.73|3142.03|29
1644275990000|2022-02-07 23:19:50|3150.31|3142.61|3150.22|3142.52|3150.71|3143.01|3150.1|3142.4|34
1644276000000|2022-02-07 23:20:00|3150.19|3142.49|3150.95|3143.25|3151|3143.3|3150.11|3142.41|34
1644276010000|2022-02-07 23:20:10|3151.02|3143.32|3149.36|3141.66|3151.17|3143.47|3149.25|3141.55|28
1644276020000|2022-02-07 23:20:20|3149.43|3141.73|3148.17|3140.47|3149.64|3141.94|3147.99|3140.29|40
1644276030000|2022-02-07 23:20:30|3148.01|3140.31|3148.11|3140.41|3148.46|3140.76|3147.96|3140.26|39
1644276040000|2022-02-07 23:20:40|3148.05|3140.35|3147.92|3140.22|3148.21|3140.51|3147.07|3139.37|39
1644276050000|2022-02-07 23:20:50|3147.94|3140.24|3147.71|3140.01|3147.94|3140.24|3147.45|3139.75|25
1644276060000|2022-02-07 23:21:00|3147.69|3139.99|3147.59|3139.89|3147.99|3140.29|3147.28|3139.58|35
1644276070000|2022-02-07 23:21:10|3147.52|3139.82|3147.7|3140|3147.74|3140.04|3147.37|3139.67|34
1644276080000|2022-02-07 23:21:20|3147.79|3140.09|3148.01|3140.31|3149.04|3141.34|3147.68|3139.98|35
1644276090000|2022-02-07 23:21:30|3148.23|3140.53|3148.48|3140.78|3149.12|3141.42|3147.98|3140.28|39
1644276100000|2022-02-07 23:21:40|3148.64|3140.94|3148.61|3140.91|3148.74|3141.04|3148.02|3140.32|37
1644276110000|2022-02-07 23:21:50|3148.72|3141.02|3148.2|3140.5|3148.83|3141.13|3147.98|3140.28|35
1644276120000|2022-02-07 23:22:00|3148.33|3140.63|3149.52|3141.82|3149.59|3141.89|3148.31|3140.61|35
1644276130000|2022-02-07 23:22:10|3149.51|3141.81|3149.14|3141.44|3149.54|3141.84|3149.06|3141.36|34
1644276140000|2022-02-07 23:22:20|3149.1|3141.4|3149.32|3141.62|3149.37|3141.67|3149.1|3141.4|26
1644276150000|2022-02-07 23:22:30|3149.27|3141.57|3149.43|3141.73|3149.61|3141.91|3149.25|3141.55|23
1644276160000|2022-02-07 23:22:40|3149.57|3141.87|3150.7|3143|3150.75|3143.05|3149.17|3141.47|37
1644276170000|2022-02-07 23:22:50|3150.74|3143.04|3150.64|3142.94|3150.74|3143.04|3150.44|3142.74|32
1644276180000|2022-02-07 23:23:00|3150.69|3142.99|3150.73|3143.03|3152.06|3144.36|3150|3142.3|38
1644276190000|2022-02-07 23:23:10|3150.6|3142.9|3148.18|3140.48|3150.6|3142.9|3148.18|3140.48|36
1644276200000|2022-02-07 23:23:20|3148.22|3140.52|3149.25|3141.55|3149.71|3142.01|3147.84|3140.14|37
1644276210000|2022-02-07 23:23:30|3149.13|3141.43|3150.44|3142.74|3150.77|3143.07|3148.92|3141.22|37
1644276220000|2022-02-07 23:23:40|3150.71|3143.01|3151.59|3143.89|3152.17|3144.47|3150.53|3142.83|35
1644276230000|2022-02-07 23:23:50|3151.61|3143.91|3151.8|3144.1|3152.08|3144.38|3151.29|3143.59|28
1644276240000|2022-02-07 23:24:00|3151.78|3144.08|3151.8|3144.1|3152.03|3144.33|3151.28|3143.58|33
1644276250000|2022-02-07 23:24:10|3151.81|3144.11|3151.89|3144.19|3152.12|3144.42|3151.61|3143.91|32
1644276260000|2022-02-07 23:24:20|3151.88|3144.18|3151.68|3143.98|3152.4|3144.7|3151.52|3143.82|24
1644276270000|2022-02-07 23:24:30|3151.65|3143.95|3151.45|3143.75|3151.68|3143.98|3151.3|3143.6|36
1644276280000|2022-02-07 23:24:40|3151.44|3143.74|3151.29|3143.59|3151.44|3143.74|3151.29|3143.59|11
1644276290000|2022-02-07 23:24:50|3151.27|3143.57|3149.39|3141.69|3151.31|3143.61|3149.39|3141.69|36
1644276300000|2022-02-07 23:25:00|3149.38|3141.68|3148.28|3140.58|3149.82|3142.12|3147.68|3139.98|37
1644276310000|2022-02-07 23:25:10|3148.31|3140.61|3149.3|3141.6|3149.5|3141.8|3148.31|3140.61|38
1644276320000|2022-02-07 23:25:20|3149.27|3141.57|3148.93|3141.23|3149.54|3141.84|3148.55|3140.85|36
1644276330000|2022-02-07 23:25:30|3148.8|3141.1|3148.86|3141.16|3149.46|3141.76|3148.55|3140.85|34
1644276340000|2022-02-07 23:25:40|3148.88|3141.18|3149.93|3142.23|3149.96|3142.26|3148.85|3141.15|28
1644276350000|2022-02-07 23:25:50|3149.75|3142.05|3149.06|3141.36|3149.75|3142.05|3148.79|3141.09|35
1644276360000|2022-02-07 23:26:00|3149.1|3141.4|3148.56|3140.86|3149.33|3141.63|3148.35|3140.65|40
1644276370000|2022-02-07 23:26:10|3148.54|3140.84|3147.21|3139.51|3148.55|3140.85|3146.7|3139|39
1644276380000|2022-02-07 23:26:20|3147.14|3139.44|3146.46|3138.76|3147.21|3139.51|3146.33|3138.63|32
1644276390000|2022-02-07 23:26:30|3146.63|3138.93|3146.54|3138.84|3147|3139.3|3146.47|3138.77|32
1644276400000|2022-02-07 23:26:40|3146.45|3138.75|3145.67|3137.97|3146.62|3138.92|3145.43|3137.73|32
1644276410000|2022-02-07 23:26:50|3145.66|3137.96|3144.85|3137.15|3145.75|3138.05|3144.65|3136.95|36
1644276420000|2022-02-07 23:27:00|3144.86|3137.16|3144.95|3137.25|3145.15|3137.45|3144.76|3137.06|28
1644276430000|2022-02-07 23:27:10|3144.89|3137.19|3144.7|3137|3144.9|3137.2|3144.64|3136.94|32
1644276440000|2022-02-07 23:27:20|3144.96|3137.26|3144.46|3136.76|3144.96|3137.26|3143.93|3136.23|35
1644276450000|2022-02-07 23:27:30|3144.75|3137.05|3144.86|3137.16|3145.03|3137.33|3144.45|3136.75|39
1644276460000|2022-02-07 23:27:40|3144.71|3137.01|3144.73|3137.03|3144.73|3137.03|3143.55|3135.85|37
1644276470000|2022-02-07 23:27:50|3144.65|3136.95|3144.07|3136.37|3144.78|3137.08|3143.77|3136.07|33
1644276480000|2022-02-07 23:28:00|3144.08|3136.38|3143.69|3135.99|3144.51|3136.81|3143.55|3135.85|34
1644276490000|2022-02-07 23:28:10|3143.95|3136.25|3144.07|3136.37|3144.56|3136.86|3143.95|3136.25|33
1644276500000|2022-02-07 23:28:20|3144.01|3136.31|3144.1|3136.4|3144.1|3136.4|3143.15|3135.45|35
1644276510000|2022-02-07 23:28:30|3144.11|3136.41|3143.77|3136.07|3144.45|3136.75|3143.72|3136.02|30
1644276520000|2022-02-07 23:28:40|3143.8|3136.1|3143.49|3135.79|3144.17|3136.47|3143.39|3135.69|30
1644276530000|2022-02-07 23:28:50|3143.53|3135.83|3143.92|3136.22|3144.31|3136.61|3143.35|3135.65|36
1644276540000|2022-02-07 23:29:00|3143.93|3136.23|3144.33|3136.63|3144.45|3136.75|3143.71|3136.01|33
1644276550000|2022-02-07 23:29:10|3144.41|3136.71|3144.49|3136.79|3144.49|3136.79|3144.17|3136.47|27
1644276560000|2022-02-07 23:29:20|3144.72|3137.02|3147.2|3139.5|3147.22|3139.52|3144.72|3137.02|38
1644276570000|2022-02-07 23:29:30|3147.01|3139.31|3146.62|3138.92|3147.39|3139.69|3146.52|3138.82|27
1644276580000|2022-02-07 23:29:40|3146.65|3138.95|3149.14|3141.44|3149.57|3141.87|3146.52|3138.82|32
1644276590000|2022-02-07 23:29:50|3149.15|3141.45|3148.98|3141.28|3149.4|3141.7|3148.88|3141.18|27
1644276600000|2022-02-07 23:30:00|3148.95|3141.25|3149.36|3141.66|3149.43|3141.73|3148.56|3140.86|31
1644276610000|2022-02-07 23:30:10|3149.39|3141.69|3149.45|3141.75|3149.55|3141.85|3148.85|3141.15|38
1644276620000|2022-02-07 23:30:20|3149.56|3141.86|3149.35|3141.65|3150.13|3142.43|3149.35|3141.65|33
1644276630000|2022-02-07 23:30:30|3149.48|3141.78|3147.74|3140.04|3149.68|3141.98|3147.74|3140.04|28
1644276640000|2022-02-07 23:30:40|3147.79|3140.09|3148.11|3140.41|3149.07|3141.37|3147.27|3139.57|34
1644276650000|2022-02-07 23:30:50|3148.1|3140.4|3147.94|3140.24|3148.3|3140.6|3147.54|3139.84|36
1644276660000|2022-02-07 23:31:00|3148.04|3140.34|3148.91|3141.21|3149.14|3141.44|3148.03|3140.33|37
1644276670000|2022-02-07 23:31:10|3148.85|3141.15|3148.1|3140.4|3148.85|3141.15|3148.04|3140.34|35
1644276680000|2022-02-07 23:31:20|3148.08|3140.38|3146.92|3139.22|3148.08|3140.38|3146.73|3139.03|30
1644276690000|2022-02-07 23:31:30|3146.79|3139.09|3146.77|3139.07|3147.07|3139.37|3146.6|3138.9|30
1644276700000|2022-02-07 23:31:40|3146.88|3139.18|3146.41|3138.71|3146.88|3139.18|3145.1|3137.4|37
1644276710000|2022-02-07 23:31:50|3146.37|3138.67|3145.71|3138.01|3146.59|3138.89|3145.71|3138.01|34
1644276720000|2022-02-07 23:32:00|3145.67|3137.97|3144.64|3136.94|3146|3138.3|3144.64|3136.94|39
1644276730000|2022-02-07 23:32:10|3144.86|3137.16|3144.35|3136.65|3144.86|3137.16|3144.03|3136.33|38
1644276740000|2022-02-07 23:32:20|3144.33|3136.63|3143.66|3135.96|3144.33|3136.63|3143.25|3135.55|38
1644276750000|2022-02-07 23:32:30|3143.63|3135.93|3143.24|3135.54|3144.07|3136.37|3143.24|3135.54|33
1644276760000|2022-02-07 23:32:40|3143.32|3135.62|3143.8|3136.1|3144.11|3136.41|3143.31|3135.61|37
1644276770000|2022-02-07 23:32:50|3143.83|3136.13|3145.27|3137.57|3145.33|3137.63|3143.81|3136.11|37
1644276780000|2022-02-07 23:33:00|3145.23|3137.53|3145.85|3138.15|3146.53|3138.83|3145.07|3137.37|38
1644276790000|2022-02-07 23:33:10|3145.7|3138|3146.34|3138.64|3146.42|3138.72|3145.7|3138|36
1644276800000|2022-02-07 23:33:20|3146.33|3138.63|3145.47|3137.77|3146.37|3138.67|3144.73|3137.03|36
1644276810000|2022-02-07 23:33:30|3145.43|3137.73|3144.32|3136.62|3145.53|3137.83|3144.06|3136.36|34
1644276820000|2022-02-07 23:33:40|3144.43|3136.73|3144.38|3136.68|3144.8|3137.1|3143.95|3136.25|36
1644276830000|2022-02-07 23:33:50|3144.37|3136.67|3144.57|3136.87|3144.72|3137.02|3144.36|3136.66|28
1644276840000|2022-02-07 23:34:00|3144.56|3136.86|3144.68|3136.98|3145.69|3137.99|3144.09|3136.39|37
1644276850000|2022-02-07 23:34:10|3144.44|3136.74|3142.8|3135.1|3144.54|3136.84|3142.2|3134.5|40
1644276860000|2022-02-07 23:34:20|3142.74|3135.04|3143.94|3136.24|3144.24|3136.54|3142.4|3134.7|38
1644276870000|2022-02-07 23:34:30|3143.72|3136.02|3145.66|3137.96|3145.68|3137.98|3143.72|3136.02|36
1644276880000|2022-02-07 23:34:40|3145.75|3138.05|3145.73|3138.03|3145.83|3138.13|3145.55|3137.85|33
1644276890000|2022-02-07 23:34:50|3145.68|3137.98|3145.48|3137.78|3145.77|3138.07|3145.18|3137.48|31
1644276900000|2022-02-07 23:35:00|3145.53|3137.83|3145.77|3138.07|3146.23|3138.53|3145.53|3137.83|32
1644276910000|2022-02-07 23:35:10|3145.68|3137.98|3146.46|3138.76|3146.47|3138.77|3145.68|3137.98|33
1644276920000|2022-02-07 23:35:20|3146.55|3138.85|3149.34|3141.64|3149.34|3141.64|3146.49|3138.79|36
1644276930000|2022-02-07 23:35:30|3149.29|3141.59|3149.86|3142.16|3149.96|3142.26|3148.34|3140.64|27
1644276940000|2022-02-07 23:35:40|3150.15|3142.45|3149.91|3142.21|3150.41|3142.71|3149.82|3142.12|33
1644276950000|2022-02-07 23:35:50|3149.97|3142.27|3150.67|3142.97|3151.27|3143.57|3149.89|3142.19|33
1644276960000|2022-02-07 23:36:00|3150.72|3143.02|3151.15|3143.45|3151.21|3143.51|3150.68|3142.98|36
1644276970000|2022-02-07 23:36:10|3151.23|3143.53|3151.13|3143.43|3151.69|3143.99|3151.05|3143.35|38
1644276980000|2022-02-07 23:36:20|3151.2|3143.5|3150.48|3142.78|3151.22|3143.52|3149.92|3142.22|38
1644276990000|2022-02-07 23:36:30|3150.49|3142.79|3149.6|3141.9|3150.49|3142.79|3149.6|3141.9|34
1644277000000|2022-02-07 23:36:40|3149.57|3141.87|3149.15|3141.45|3149.62|3141.92|3148.78|3141.08|37
1644277010000|2022-02-07 23:36:50|3149.4|3141.7|3149.95|3142.25|3150.11|3142.41|3149.4|3141.7|34
1644277020000|2022-02-07 23:37:00|3150.05|3142.35|3150.17|3142.47|3150.64|3142.94|3150.01|3142.31|32
1644277030000|2022-02-07 23:37:10|3150.3|3142.6|3149.73|3142.03|3150.33|3142.63|3149.5|3141.8|35
1644277040000|2022-02-07 23:37:20|3149.72|3142.02|3149.7|3142|3150.58|3142.88|3149.7|3142|35
1644277050000|2022-02-07 23:37:30|3149.84|3142.14|3148.17|3140.47|3149.84|3142.14|3148.17|3140.47|32
1644277060000|2022-02-07 23:37:40|3148.13|3140.43|3147.82|3140.12|3148.22|3140.52|3147.54|3139.84|37
1644277070000|2022-02-07 23:37:50|3147.77|3140.07|3148.17|3140.47|3148.41|3140.71|3147.62|3139.92|28
1644277080000|2022-02-07 23:38:00|3148.16|3140.46|3148.7|3141|3148.72|3141.02|3148.11|3140.41|36
1644277090000|2022-02-07 23:38:10|3148.66|3140.96|3149.4|3141.7|3149.75|3142.05|3148.18|3140.48|36
1644277100000|2022-02-07 23:38:20|3149.32|3141.62|3150.46|3142.76|3150.61|3142.91|3149.32|3141.62|35
1644277110000|2022-02-07 23:38:30|3150.02|3142.32|3149.72|3142.02|3150.7|3143|3149.64|3141.94|31
1644277120000|2022-02-07 23:38:40|3149.57|3141.87|3150.46|3142.76|3150.46|3142.76|3149.39|3141.69|32
1644277130000|2022-02-07 23:38:50|3150.51|3142.81|3151.05|3143.35|3151.09|3143.39|3150.51|3142.81|34
1644277140000|2022-02-07 23:39:00|3150.97|3143.27|3151.11|3143.41|3151.71|3144.01|3150.86|3143.16|36
1644277150000|2022-02-07 23:39:10|3150.89|3143.19|3151.13|3143.43|3151.2|3143.5|3150.71|3143.01|33
1644277160000|2022-02-07 23:39:20|3151.11|3143.41|3148.67|3140.97|3151.15|3143.45|3148.01|3140.31|39
1644277170000|2022-02-07 23:39:30|3148.58|3140.88|3148.73|3141.03|3149.32|3141.62|3148.45|3140.75|38
1644277180000|2022-02-07 23:39:40|3148.75|3141.05|3148.02|3140.32|3149.03|3141.33|3147.75|3140.05|31
1644277190000|2022-02-07 23:39:50|3147.69|3139.99|3146.64|3138.94|3147.69|3139.99|3146.45|3138.75|21
1644277200000|2022-02-07 23:40:00|3146.73|3139.03|3146.36|3138.66|3147.65|3139.95|3146.24|3138.54|34
1644277210000|2022-02-07 23:40:10|3146.38|3138.68|3147.79|3140.09|3147.95|3140.25|3146.38|3138.68|29
1644277220000|2022-02-07 23:40:20|3147.82|3140.12|3148.09|3140.39|3148.23|3140.53|3147.49|3139.79|35
1644277230000|2022-02-07 23:40:30|3147.98|3140.28|3148.81|3141.11|3148.83|3141.13|3147.98|3140.28|24
1644277240000|2022-02-07 23:40:40|3148.83|3141.13|3149.06|3141.36|3149.26|3141.56|3148.81|3141.11|30
1644277250000|2022-02-07 23:40:50|3148.79|3141.09|3148.32|3140.62|3148.79|3141.09|3148.32|3140.62|34
1644277260000|2022-02-07 23:41:00|3148.55|3140.85|3148.68|3140.98|3148.85|3141.15|3148.5|3140.8|33
1644277270000|2022-02-07 23:41:10|3148.71|3141.01|3147.79|3140.09|3148.8|3141.1|3147.79|3140.09|33
1644277280000|2022-02-07 23:41:20|3147.91|3140.21|3147.65|3139.95|3148.08|3140.38|3147.65|3139.95|28
1644277290000|2022-02-07 23:41:30|3147.6|3139.9|3146.9|3139.2|3147.63|3139.93|3146.9|3139.2|22
1644277300000|2022-02-07 23:41:40|3146.88|3139.18|3146.52|3138.82|3147|3139.3|3146.44|3138.74|35
1644277310000|2022-02-07 23:41:50|3146.6|3138.9|3146.23|3138.53|3146.89|3139.19|3146.19|3138.49|34
1644277320000|2022-02-07 23:42:00|3146.39|3138.69|3146.44|3138.74|3146.64|3138.94|3146.29|3138.59|37
1644277330000|2022-02-07 23:42:10|3146.47|3138.77|3147.01|3139.31|3147.22|3139.52|3146.47|3138.77|26
1644277340000|2022-02-07 23:42:20|3147.07|3139.37|3146.96|3139.26|3147.16|3139.46|3146.58|3138.88|34
1644277350000|2022-02-07 23:42:30|3146.94|3139.24|3147.44|3139.74|3147.84|3140.14|3146.9|3139.2|28
1644277360000|2022-02-07 23:42:40|3147.43|3139.73|3146.61|3138.91|3147.52|3139.82|3146.02|3138.32|40
1644277370000|2022-02-07 23:42:50|3146.63|3138.93|3146.34|3138.64|3146.66|3138.96|3146.18|3138.48|29
1644277380000|2022-02-07 23:43:00|3146.35|3138.65|3146.82|3139.12|3146.85|3139.15|3146.34|3138.64|30
1644277390000|2022-02-07 23:43:10|3146.78|3139.08|3145.96|3138.26|3146.81|3139.11|3145.67|3137.97|34
1644277400000|2022-02-07 23:43:20|3146.02|3138.32|3145.77|3138.07|3146.18|3138.48|3145.58|3137.88|33
1644277410000|2022-02-07 23:43:30|3145.62|3137.92|3146.03|3138.33|3146.14|3138.44|3145.47|3137.77|27
1644277420000|2022-02-07 23:43:40|3145.99|3138.29|3146.16|3138.46|3146.17|3138.47|3145.89|3138.19|29
1644277430000|2022-02-07 23:43:50|3146.17|3138.47|3145.89|3138.19|3146.73|3139.03|3145.81|3138.11|36
1644277440000|2022-02-07 23:44:00|3145.96|3138.26|3145.46|3137.76|3146.02|3138.32|3145.38|3137.68|19
1644277450000|2022-02-07 23:44:10|3145.43|3137.73|3145.24|3137.54|3145.58|3137.88|3145.1|3137.4|22
1644277460000|2022-02-07 23:44:20|3145.22|3137.52|3145.17|3137.47|3145.28|3137.58|3144.94|3137.24|25
1644277470000|2022-02-07 23:44:30|3145.18|3137.48|3146.51|3138.81|3146.62|3138.92|3145.18|3137.48|31
1644277480000|2022-02-07 23:44:40|3146.5|3138.8|3147.67|3139.97|3148.29|3140.59|3146.4|3138.7|36
1644277490000|2022-02-07 23:44:50|3147.68|3139.98|3148.11|3140.41|3148.23|3140.53|3147.68|3139.98|29
1644277500000|2022-02-07 23:45:00|3148.21|3140.51|3148.34|3140.64|3148.53|3140.83|3147.81|3140.11|35
1644277510000|2022-02-07 23:45:10|3148.46|3140.76|3150.26|3142.56|3150.31|3142.61|3147.99|3140.29|35
1644277520000|2022-02-07 23:45:20|3150.4|3142.7|3150.08|3142.38|3150.4|3142.7|3149.48|3141.78|36
1644277530000|2022-02-07 23:45:30|3150.12|3142.42|3150.19|3142.49|3150.29|3142.59|3149.92|3142.22|30
1644277540000|2022-02-07 23:45:40|3150.16|3142.46|3150.01|3142.31|3151.07|3143.37|3150.01|3142.31|34
1644277550000|2022-02-07 23:45:50|3150.27|3142.57|3150.69|3142.99|3151.29|3143.59|3150.27|3142.57|36
1644277560000|2022-02-07 23:46:00|3150.73|3143.03|3150.77|3143.07|3151.62|3143.92|3150.65|3142.95|37
1644277570000|2022-02-07 23:46:10|3150.83|3143.13|3151.19|3143.49|3151.7|3144|3150.7|3143|38
1644277580000|2022-02-07 23:46:20|3151.26|3143.56|3151.6|3143.9|3151.6|3143.9|3151.19|3143.49|33
1644277590000|2022-02-07 23:46:30|3151.63|3143.93|3151.5|3143.8|3151.63|3143.93|3151.46|3143.76|31
1644277600000|2022-02-07 23:46:40|3151.53|3143.83|3151.73|3144.03|3151.73|3144.03|3151.47|3143.77|34
1644277610000|2022-02-07 23:46:50|3151.71|3144.01|3152.46|3144.76|3152.67|3144.97|3151.63|3143.93|36
1644277620000|2022-02-07 23:47:00|3152.55|3144.85|3152.62|3144.92|3152.74|3145.04|3152.04|3144.34|35
1644277630000|2022-02-07 23:47:10|3152.63|3144.93|3152.14|3144.44|3152.82|3145.12|3151.92|3144.22|35
1644277640000|2022-02-07 23:47:20|3152.22|3144.52|3151.84|3144.14|3152.26|3144.56|3151.67|3143.97|31
1644277650000|2022-02-07 23:47:30|3151.83|3144.13|3153.05|3145.35|3153.14|3145.44|3151.82|3144.12|30
1644277660000|2022-02-07 23:47:40|3153.12|3145.42|3153.08|3145.38|3153.39|3145.69|3152.96|3145.26|36
1644277670000|2022-02-07 23:47:50|3153.17|3145.47|3153.53|3145.83|3153.53|3145.83|3153.01|3145.31|33
1644277680000|2022-02-07 23:48:00|3153.51|3145.81|3153.54|3145.84|3153.72|3146.02|3153.47|3145.77|24
1644277690000|2022-02-07 23:48:10|3153.52|3145.82|3153.52|3145.82|3153.55|3145.85|3153.49|3145.79|12
1644277700000|2022-02-07 23:48:20|3153.5|3145.8|3152.31|3144.61|3153.53|3145.83|3152.23|3144.53|27
1644277710000|2022-02-07 23:48:30|3152.65|3144.95|3152.9|3145.2|3152.96|3145.26|3152.5|3144.8|31
1644277720000|2022-02-07 23:48:40|3152.97|3145.27|3153.34|3145.64|3153.4|3145.7|3152.86|3145.16|29
1644277730000|2022-02-07 23:48:50|3153.35|3145.65|3153.55|3145.85|3153.62|3145.92|3153.32|3145.62|34
1644277740000|2022-02-07 23:49:00|3153.56|3145.86|3153.59|3145.89|3153.72|3146.02|3153.52|3145.82|21
1644277750000|2022-02-07 23:49:10|3153.65|3145.95|3152.72|3145.02|3153.75|3146.05|3152.72|3145.02|32
1644277760000|2022-02-07 23:49:20|3152.91|3145.21|3152.66|3144.96|3152.91|3145.21|3152.28|3144.58|36
1644277770000|2022-02-07 23:49:30|3152.67|3144.97|3152.57|3144.87|3152.71|3145.01|3152.48|3144.78|29
1644277780000|2022-02-07 23:49:40|3152.53|3144.83|3150.72|3143.02|3152.54|3144.84|3150.62|3142.92|30
1644277790000|2022-02-07 23:49:50|3150.83|3143.13|3150.91|3143.21|3151.08|3143.38|3150.28|3142.58|28
1644277800000|2022-02-07 23:50:00|3151.02|3143.32|3150.47|3142.77|3151.02|3143.32|3150.18|3142.48|30
1644277810000|2022-02-07 23:50:10|3150.61|3142.91|3151.04|3143.34|3151.71|3144.01|3150.49|3142.79|36
1644277820000|2022-02-07 23:50:20|3150.99|3143.29|3150.99|3143.29|3151.16|3143.46|3150.95|3143.25|31
1644277830000|2022-02-07 23:50:30|3150.89|3143.19|3151.45|3143.75|3151.45|3143.75|3150.89|3143.19|22
1644277840000|2022-02-07 23:50:40|3151.46|3143.76|3151.99|3144.29|3152.02|3144.32|3151.39|3143.69|33
1644277850000|2022-02-07 23:50:50|3152.01|3144.31|3152.43|3144.73|3152.44|3144.74|3152.01|3144.31|31
1644277860000|2022-02-07 23:51:00|3152.44|3144.74|3151.84|3144.14|3152.44|3144.74|3151.62|3143.92|29
1644277870000|2022-02-07 23:51:10|3151.9|3144.2|3151.4|3143.7|3151.9|3144.2|3151.38|3143.68|35
1644277880000|2022-02-07 23:51:20|3151.53|3143.83|3151.77|3144.07|3151.79|3144.09|3151.39|3143.69|36
1644277890000|2022-02-07 23:51:30|3151.79|3144.09|3153.06|3145.36|3153.06|3145.36|3151.79|3144.09|29
1644277900000|2022-02-07 23:51:40|3153.08|3145.38|3153.16|3145.46|3153.44|3145.74|3152.81|3145.11|34
1644277910000|2022-02-07 23:51:50|3153.19|3145.49|3152.66|3144.96|3153.31|3145.61|3152.66|3144.96|31
1644277920000|2022-02-07 23:52:00|3152.48|3144.78|3152.07|3144.37|3152.68|3144.98|3151.69|3143.99|38
1644277930000|2022-02-07 23:52:10|3152.09|3144.39|3152.63|3144.93|3152.74|3145.04|3152.09|3144.39|32
1644277940000|2022-02-07 23:52:20|3152.61|3144.91|3152.75|3145.05|3152.83|3145.13|3152.6|3144.9|27
1644277950000|2022-02-07 23:52:30|3152.78|3145.08|3152.83|3145.13|3152.99|3145.29|3152.78|3145.08|25
1644277960000|2022-02-07 23:52:40|3152.88|3145.18|3152.86|3145.16|3152.93|3145.23|3152.77|3145.07|26
1644277970000|2022-02-07 23:52:50|3152.87|3145.17|3154.14|3146.44|3154.2|3146.5|3152.86|3145.16|33
1644277980000|2022-02-07 23:53:00|3154.12|3146.42|3154.38|3146.68|3154.38|3146.68|3154.01|3146.31|30
1644277990000|2022-02-07 23:53:10|3154.75|3147.05|3155.65|3147.95|3155.76|3148.06|3154.47|3146.77|35
1644278000000|2022-02-07 23:53:20|3155.63|3147.93|3154.68|3146.98|3155.63|3147.93|3154.57|3146.87|36
1644278010000|2022-02-07 23:53:30|3154.42|3146.72|3154.14|3146.44|3154.66|3146.96|3154.07|3146.37|27
1644278020000|2022-02-07 23:53:40|3154.29|3146.59|3154.54|3146.84|3154.81|3147.11|3154.29|3146.59|26
1644278030000|2022-02-07 23:53:50|3154.36|3146.66|3154.49|3146.79|3154.98|3147.28|3154.29|3146.59|32
1644278040000|2022-02-07 23:54:00|3154.62|3146.92|3154.25|3146.55|3154.62|3146.92|3154.14|3146.44|26
1644278050000|2022-02-07 23:54:10|3154.19|3146.49|3154.24|3146.54|3154.3|3146.6|3154.17|3146.47|25
1644278060000|2022-02-07 23:54:20|3154.23|3146.53|3154.17|3146.47|3154.26|3146.56|3154.13|3146.43|20
1644278070000|2022-02-07 23:54:30|3154.07|3146.37|3152.5|3144.8|3154.07|3146.37|3152.39|3144.69|22
1644278080000|2022-02-07 23:54:40|3152.49|3144.79|3152.57|3144.87|3152.59|3144.89|3152.47|3144.77|14
1644278090000|2022-02-07 23:54:50|3152.55|3144.85|3152.3|3144.6|3152.55|3144.85|3152.27|3144.57|30
1644278100000|2022-02-07 23:55:00|3152.32|3144.62|3151.27|3143.57|3152.51|3144.81|3151.16|3143.46|27
1644278110000|2022-02-07 23:55:10|3151.28|3143.58|3152.09|3144.39|3152.19|3144.49|3151.26|3143.56|35
1644278120000|2022-02-07 23:55:20|3151.93|3144.23|3151.16|3143.46|3152.16|3144.46|3151.16|3143.46|31
1644278130000|2022-02-07 23:55:30|3151.17|3143.47|3150.77|3143.07|3151.34|3143.64|3150.77|3143.07|24
1644278140000|2022-02-07 23:55:40|3150.85|3143.15|3150.73|3143.03|3151.04|3143.34|3150.69|3142.99|26
1644278150000|2022-02-07 23:55:50|3150.77|3143.07|3150.47|3142.77|3150.97|3143.27|3150.47|3142.77|33
1644278160000|2022-02-07 23:56:00|3150.46|3142.76|3149.91|3142.21|3150.53|3142.83|3149.65|3141.95|31
1644278170000|2022-02-07 23:56:10|3149.72|3142.02|3148.21|3140.51|3149.94|3142.24|3148.21|3140.51|34
1644278180000|2022-02-07 23:56:20|3148.18|3140.48|3147.17|3139.47|3148.2|3140.5|3146.76|3139.06|37
1644278190000|2022-02-07 23:56:30|3147.16|3139.46|3146.84|3139.14|3147.23|3139.53|3146.62|3138.92|34
1644278200000|2022-02-07 23:56:40|3146.82|3139.12|3144.4|3136.7|3146.86|3139.16|3144.4|3136.7|32
1644278210000|2022-02-07 23:56:50|3144.52|3136.82|3144.75|3137.05|3145.13|3137.43|3144.34|3136.64|36
1644278220000|2022-02-07 23:57:00|3144.82|3137.12|3144.56|3136.86|3145.16|3137.46|3144.35|3136.65|34
1644278230000|2022-02-07 23:57:10|3144.58|3136.88|3143.54|3135.84|3144.71|3137.01|3143.54|3135.84|24
1644278240000|2022-02-07 23:57:20|3143.53|3135.83|3142.39|3134.69|3143.53|3135.83|3141.95|3134.25|30
1644278250000|2022-02-07 23:57:30|3142.26|3134.56|3142.72|3135.02|3143|3135.3|3142.19|3134.49|28
1644278260000|2022-02-07 23:57:40|3142.69|3134.99|3142.9|3135.2|3143.01|3135.31|3142.28|3134.58|36
1644278270000|2022-02-07 23:57:50|3143.07|3135.37|3142.37|3134.67|3143.67|3135.97|3142.37|3134.67|35
1644278280000|2022-02-07 23:58:00|3142.62|3134.92|3142.87|3135.17|3143.03|3135.33|3142.36|3134.66|33
1644278290000|2022-02-07 23:58:10|3142.85|3135.15|3142.25|3134.55|3142.86|3135.16|3142.14|3134.44|20
1644278300000|2022-02-07 23:58:20|3142.26|3134.56|3143.08|3135.38|3143.33|3135.63|3142.26|3134.56|34
1644278310000|2022-02-07 23:58:30|3143.15|3135.45|3143.15|3135.45|3143.56|3135.86|3142.99|3135.29|35
1644278320000|2022-02-07 23:58:40|3143.2|3135.5|3144.2|3136.5|3144.34|3136.64|3143.14|3135.44|36
1644278330000|2022-02-07 23:58:50|3144.21|3136.51|3145.55|3137.85|3145.71|3138.01|3144.21|3136.51|36
1644278340000|2022-02-07 23:59:00|3145.69|3137.99|3147.04|3139.34|3147.16|3139.46|3145.68|3137.98|35
1644278350000|2022-02-07 23:59:10|3147.07|3139.37|3146.92|3139.22|3147.2|3139.5|3146.52|3138.82|31
1644278360000|2022-02-07 23:59:20|3146.75|3139.05|3145.87|3138.17|3146.78|3139.08|3145.78|3138.08|37
1644278370000|2022-02-07 23:59:30|3145.86|3138.16|3145.56|3137.86|3146.2|3138.5|3145.56|3137.86|33
1644278380000|2022-02-07 23:59:40|3145.49|3137.79|3145.06|3137.36|3145.51|3137.81|3144.91|3137.21|37
1644278390000|2022-02-07 23:59:50|3145.17|3137.47|3145.6|3137.9|3145.6|3137.9|3144.55|3136.85|35
1644278400000|2022-02-08 00:00:00|3145.7|3138|3146.03|3138.33|3146.43|3138.73|3145.67|3137.97|36
1644278410000|2022-02-08 00:00:10|3146|3138.3|3146.48|3138.78|3146.48|3138.78|3145.78|3138.08|35
1644278420000|2022-02-08 00:00:20|3146.4|3138.7|3148.53|3140.83|3148.65|3140.95|3146.34|3138.64|35
1644278430000|2022-02-08 00:00:30|3148.61|3140.91|3151.09|3143.39|3151.09|3143.39|3148.61|3140.91|28
1644278440000|2022-02-08 00:00:40|3151.31|3143.61|3151.58|3143.88|3152.48|3144.78|3151.07|3143.37|33
1644278450000|2022-02-08 00:00:50|3151.25|3143.55|3151.92|3144.22|3152.4|3144.7|3151.23|3143.53|35
1644278460000|2022-02-08 00:01:00|3151.85|3144.15|3152.47|3144.77|3152.76|3145.06|3151.74|3144.04|31
1644278470000|2022-02-08 00:01:10|3152.44|3144.74|3152.66|3144.96|3152.68|3144.98|3152.42|3144.72|24
1644278480000|2022-02-08 00:01:20|3152.68|3144.98|3152.86|3145.16|3153.1|3145.4|3152.67|3144.97|27
1644278490000|2022-02-08 00:01:30|3152.88|3145.18|3153.05|3145.35|3153.09|3145.39|3152.83|3145.13|25
1644278500000|2022-02-08 00:01:40|3153.08|3145.38|3153.58|3145.88|3154.15|3146.45|3152.85|3145.15|33
1644278510000|2022-02-08 00:01:50|3153.59|3145.89|3155.24|3147.54|3155.99|3148.29|3153.06|3145.36|34
1644278520000|2022-02-08 00:02:00|3155.11|3147.41|3154.27|3146.57|3155.58|3147.88|3153.95|3146.25|35
1644278530000|2022-02-08 00:02:10|3154.2|3146.5|3154.35|3146.65|3154.38|3146.68|3154.17|3146.47|34
1644278540000|2022-02-08 00:02:20|3154.26|3146.56|3155.27|3147.57|3155.27|3147.57|3154.15|3146.45|31
1644278550000|2022-02-08 00:02:30|3156.16|3148.46|3156.83|3149.13|3157.74|3150.04|3156.16|3148.46|35
1644278560000|2022-02-08 00:02:40|3156.57|3148.87|3159.48|3151.78|3159.62|3151.92|3156.43|3148.73|36
1644278570000|2022-02-08 00:02:50|3159.41|3151.71|3158.96|3151.26|3159.48|3151.78|3158.87|3151.17|35
1644278580000|2022-02-08 00:03:00|3159.19|3151.49|3157.47|3149.77|3159.44|3151.74|3157.16|3149.46|40
1644278590000|2022-02-08 00:03:10|3157.51|3149.81|3157.49|3149.79|3157.83|3150.13|3157.24|3149.54|34
1644278600000|2022-02-08 00:03:20|3157.63|3149.93|3157.83|3150.13|3158.49|3150.79|3157.56|3149.86|31
1644278610000|2022-02-08 00:03:30|3157.68|3149.98|3158.55|3150.85|3158.61|3150.91|3157.64|3149.94|29
1644278620000|2022-02-08 00:03:40|3158.54|3150.84|3158.93|3151.23|3159.13|3151.43|3158.54|3150.84|30
1644278630000|2022-02-08 00:03:50|3158.9|3151.2|3158.44|3150.74|3159.12|3151.42|3158.29|3150.59|31
1644278640000|2022-02-08 00:04:00|3158.21|3150.51|3158.31|3150.61|3158.51|3150.81|3157.86|3150.16|34
1644278650000|2022-02-08 00:04:10|3158.3|3150.6|3157.63|3149.93|3158.3|3150.6|3157.63|3149.93|34
1644278660000|2022-02-08 00:04:20|3157.52|3149.82|3156.28|3148.58|3157.52|3149.82|3155.92|3148.22|36
1644278670000|2022-02-08 00:04:30|3156.24|3148.54|3154.64|3146.94|3156.43|3148.73|3154.64|3146.94|37
1644278680000|2022-02-08 00:04:40|3154.68|3146.98|3153.03|3145.33|3154.83|3147.13|3152.39|3144.69|33
1644278690000|2022-02-08 00:04:50|3152.94|3145.24|3150.72|3143.02|3153.32|3145.62|3150.72|3143.02|38
1644278700000|2022-02-08 00:05:00|3150.81|3143.11|3148.5|3140.8|3150.81|3143.11|3147.85|3140.15|40
1644278710000|2022-02-08 00:05:10|3148.01|3140.31|3146.53|3138.83|3148.13|3140.43|3146.13|3138.43|35
1644278720000|2022-02-08 00:05:20|3146.5|3138.8|3147.4|3139.7|3147.5|3139.8|3146.1|3138.4|37
1644278730000|2022-02-08 00:05:30|3147.34|3139.64|3146.39|3138.69|3147.61|3139.91|3145.87|3138.17|38
1644278740000|2022-02-08 00:05:40|3146.35|3138.65|3145.05|3137.35|3146.39|3138.69|3144.54|3136.84|35
1644278750000|2022-02-08 00:05:50|3145.14|3137.44|3144.09|3136.39|3145.35|3137.65|3144.09|3136.39|39
1644278760000|2022-02-08 00:06:00|3143.88|3136.18|3143.42|3135.72|3144.34|3136.64|3143.42|3135.72|33
1644278770000|2022-02-08 00:06:10|3143.33|3135.63|3141.9|3134.2|3143.81|3136.11|3141.9|3134.2|39
1644278780000|2022-02-08 00:06:20|3141.86|3134.16|3142.2|3134.5|3142.26|3134.56|3141.61|3133.91|28
1644278790000|2022-02-08 00:06:30|3142.09|3134.39|3141.11|3133.41|3142.21|3134.51|3141.11|3133.41|32
1644278800000|2022-02-08 00:06:40|3140.74|3133.04|3140.28|3132.58|3141.86|3134.16|3139.81|3132.11|39
1644278810000|2022-02-08 00:06:50|3140.5|3132.8|3140.52|3132.82|3140.68|3132.98|3140.11|3132.41|37
1644278820000|2022-02-08 00:07:00|3140.43|3132.73|3141.6|3133.9|3141.6|3133.9|3140.38|3132.68|36
1644278830000|2022-02-08 00:07:10|3141.69|3133.99|3143.74|3136.04|3143.95|3136.25|3141.58|3133.88|36
1644278840000|2022-02-08 00:07:20|3144.13|3136.43|3143.77|3136.07|3144.2|3136.5|3143.72|3136.02|32
1644278850000|2022-02-08 00:07:30|3143.82|3136.12|3143.87|3136.17|3144.21|3136.51|3143.3|3135.6|37
1644278860000|2022-02-08 00:07:40|3143.88|3136.18|3143.44|3135.74|3144.26|3136.56|3143.22|3135.52|37
1644278870000|2022-02-08 00:07:50|3143.48|3135.78|3142.51|3134.81|3143.5|3135.8|3142.31|3134.61|35
1644278880000|2022-02-08 00:08:00|3142.39|3134.69|3143.42|3135.72|3143.45|3135.75|3142.13|3134.43|34
1644278890000|2022-02-08 00:08:10|3143.43|3135.73|3144.42|3136.72|3144.45|3136.75|3143.16|3135.46|35
1644278900000|2022-02-08 00:08:20|3144.48|3136.78|3145.31|3137.61|3145.58|3137.88|3144.48|3136.78|36
1644278910000|2022-02-08 00:08:30|3145.27|3137.57|3145.93|3138.23|3146.3|3138.6|3145.27|3137.57|37
1644278920000|2022-02-08 00:08:40|3146.02|3138.32|3146.68|3138.98|3146.68|3138.98|3145.99|3138.29|32
1644278930000|2022-02-08 00:08:50|3146.72|3139.02|3149.73|3142.03|3149.73|3142.03|3146.47|3138.77|34
1644278940000|2022-02-08 00:09:00|3149.63|3141.93|3150.04|3142.34|3150.3|3142.6|3148.57|3140.87|36
1644278950000|2022-02-08 00:09:10|3149.86|3142.16|3148.64|3140.94|3150.21|3142.51|3148.32|3140.62|36
1644278960000|2022-02-08 00:09:20|3148.63|3140.93|3147.08|3139.38|3148.63|3140.93|3147.06|3139.36|33
1644278970000|2022-02-08 00:09:30|3147.2|3139.5|3146.08|3138.38|3147.49|3139.79|3145.98|3138.28|31
1644278980000|2022-02-08 00:09:40|3145.92|3138.22|3144.27|3136.57|3146.1|3138.4|3144.04|3136.34|38
1644278990000|2022-02-08 00:09:50|3144.22|3136.52|3145.55|3137.85|3145.76|3138.06|3144.22|3136.52|37
1644279000000|2022-02-08 00:10:00|3145.47|3137.77|3139.58|3131.88|3145.58|3137.88|3139.58|3131.88|36
1644279010000|2022-02-08 00:10:10|3139.96|3132.26|3138.62|3130.92|3140.25|3132.55|3138.52|3130.82|40
1644279020000|2022-02-08 00:10:20|3138.56|3130.86|3137.83|3130.13|3138.56|3130.86|3137.66|3129.96|30
1644279030000|2022-02-08 00:10:30|3137.62|3129.92|3135.91|3128.21|3137.62|3129.92|3135.8|3128.1|39
1644279040000|2022-02-08 00:10:40|3135.88|3128.18|3135.97|3128.27|3136.72|3129.02|3135.88|3128.18|36
1644279050000|2022-02-08 00:10:50|3136|3128.3|3136.2|3128.5|3136.45|3128.75|3135.83|3128.13|38
1644279060000|2022-02-08 00:11:00|3136.15|3128.45|3135.92|3128.22|3136.15|3128.45|3135.63|3127.93|31
1644279070000|2022-02-08 00:11:10|3135.86|3128.16|3133.31|3125.61|3136.07|3128.37|3133.31|3125.61|30
1644279080000|2022-02-08 00:11:20|3133.09|3125.39|3132.5|3124.8|3134.21|3126.51|3130.7|3123|40
1644279090000|2022-02-08 00:11:30|3132.35|3124.65|3133.2|3125.5|3133.61|3125.91|3131.65|3123.95|39
1644279100000|2022-02-08 00:11:40|3133.25|3125.55|3132.75|3125.05|3133.4|3125.7|3132.38|3124.68|36
1644279110000|2022-02-08 00:11:50|3132.8|3125.1|3132.37|3124.67|3133.06|3125.36|3132.1|3124.4|34
1644279120000|2022-02-08 00:12:00|3132.38|3124.68|3133.24|3125.54|3133.27|3125.57|3132.11|3124.41|40
1644279130000|2022-02-08 00:12:10|3133.27|3125.57|3131.53|3123.83|3133.27|3125.57|3131.04|3123.34|37
1644279140000|2022-02-08 00:12:20|3131.56|3123.86|3131.94|3124.24|3132.23|3124.53|3131.32|3123.62|35
1644279150000|2022-02-08 00:12:30|3131.85|3124.15|3131.63|3123.93|3132.02|3124.32|3131.62|3123.92|38
1644279160000|2022-02-08 00:12:40|3131.62|3123.92|3131.55|3123.85|3131.63|3123.93|3130.97|3123.27|35
1644279170000|2022-02-08 00:12:50|3131.7|3124|3129.85|3122.15|3131.7|3124|3129.85|3122.15|34
1644279180000|2022-02-08 00:13:00|3129.7|3122|3128.99|3121.29|3129.7|3122|3127.24|3119.54|39
1644279190000|2022-02-08 00:13:10|3129.01|3121.31|3129.22|3121.52|3129.3|3121.6|3128.08|3120.38|40
1644279200000|2022-02-08 00:13:20|3129.21|3121.51|3128.08|3120.38|3129.28|3121.58|3128.08|3120.38|33
1644279210000|2022-02-08 00:13:30|3128.03|3120.33|3128.92|3121.22|3129.2|3121.5|3127.93|3120.23|35
1644279220000|2022-02-08 00:13:40|3128.99|3121.29|3127.72|3120.02|3128.99|3121.29|3127.72|3120.02|37
1644279230000|2022-02-08 00:13:50|3127.73|3120.03|3129.03|3121.33|3129.03|3121.33|3127.72|3120.02|30
1644279240000|2022-02-08 00:14:00|3129.04|3121.34|3127.69|3119.99|3129.04|3121.34|3127.42|3119.72|27
1644279250000|2022-02-08 00:14:10|3128.02|3120.32|3128.56|3120.86|3129|3121.3|3128.02|3120.32|36
1644279260000|2022-02-08 00:14:20|3128.58|3120.88|3129.68|3121.98|3129.8|3122.1|3128.33|3120.63|32
1644279270000|2022-02-08 00:14:30|3129.7|3122|3129.17|3121.47|3129.88|3122.18|3129.07|3121.37|35
1644279280000|2022-02-08 00:14:40|3129.12|3121.42|3128.4|3120.7|3130.08|3122.38|3128.09|3120.39|31
1644279290000|2022-02-08 00:14:50|3128.38|3120.68|3128.73|3121.03|3128.81|3121.11|3127.72|3120.02|33
1644279300000|2022-02-08 00:15:00|3128.78|3121.08|3128.69|3120.99|3128.9|3121.2|3128.46|3120.76|28
1644279310000|2022-02-08 00:15:10|3128.67|3120.97|3124.94|3117.24|3128.76|3121.06|3124.71|3117.01|31
1644279320000|2022-02-08 00:15:20|3124.22|3116.52|3123.21|3115.51|3124.22|3116.52|3121.15|3113.45|39
1644279330000|2022-02-08 00:15:30|3123.47|3115.77|3123.41|3115.71|3124.04|3116.34|3121.95|3114.25|37
1644279340000|2022-02-08 00:15:40|3123.28|3115.58|3123.57|3115.87|3123.57|3115.87|3121.77|3114.07|37
1644279350000|2022-02-08 00:15:50|3123.73|3116.03|3123.17|3115.47|3124.7|3117|3122.79|3115.09|40
1644279360000|2022-02-08 00:16:00|3123.03|3115.33|3122.5|3114.8|3124.12|3116.42|3122.47|3114.77|35
1644279370000|2022-02-08 00:16:10|3122.6|3114.9|3122.29|3114.59|3123.15|3115.45|3121.64|3113.94|37
1644279380000|2022-02-08 00:16:20|3122.47|3114.77|3122.08|3114.38|3122.97|3115.27|3121.94|3114.24|36
1644279390000|2022-02-08 00:16:30|3122.18|3114.48|3120.95|3113.25|3122.18|3114.48|3120.22|3112.52|35
1644279400000|2022-02-08 00:16:40|3120.91|3113.21|3120.64|3112.94|3122.11|3114.41|3120.6|3112.9|39
1644279410000|2022-02-08 00:16:50|3120.7|3113|3118.49|3110.79|3120.7|3113|3118.49|3110.79|38
1644279420000|2022-02-08 00:17:00|3118.57|3110.87|3119.96|3112.26|3120.31|3112.61|3118.53|3110.83|39
1644279430000|2022-02-08 00:17:10|3119.95|3112.25|3121.96|3114.26|3121.96|3114.26|3119.9|3112.2|35
1644279440000|2022-02-08 00:17:20|3121.84|3114.14|3121.73|3114.03|3122.36|3114.66|3121.55|3113.85|36
1644279450000|2022-02-08 00:17:30|3121.83|3114.13|3121.32|3113.62|3122.21|3114.51|3121.24|3113.54|35
1644279460000|2022-02-08 00:17:40|3121.19|3113.49|3121.52|3113.82|3122.2|3114.5|3121.19|3113.49|37
1644279470000|2022-02-08 00:17:50|3121.55|3113.85|3122.77|3115.07|3122.8|3115.1|3121.45|3113.75|35
1644279480000|2022-02-08 00:18:00|3122.34|3114.64|3122.52|3114.82|3122.72|3115.02|3121.87|3114.17|35
1644279490000|2022-02-08 00:18:10|3122.28|3114.58|3122.72|3115.02|3123.11|3115.41|3122.23|3114.53|35
1644279500000|2022-02-08 00:18:20|3122.73|3115.03|3124.9|3117.2|3125.59|3117.89|3122.72|3115.02|36
1644279510000|2022-02-08 00:18:30|3124.96|3117.26|3124.16|3116.46|3125.03|3117.33|3123.8|3116.1|38
1644279520000|2022-02-08 00:18:40|3124.17|3116.47|3129.57|3121.87|3129.86|3122.16|3124.11|3116.41|38
1644279530000|2022-02-08 00:18:50|3129.32|3121.62|3129|3121.3|3129.32|3121.62|3128.25|3120.55|34
1644279540000|2022-02-08 00:19:00|3129.17|3121.47|3130.14|3122.44|3130.26|3122.56|3128.89|3121.19|35
1644279550000|2022-02-08 00:19:10|3130.15|3122.45|3130.8|3123.1|3130.8|3123.1|3130.05|3122.35|39
1644279560000|2022-02-08 00:19:20|3130.84|3123.14|3130.93|3123.23|3131.1|3123.4|3130.72|3123.02|38
1644279570000|2022-02-08 00:19:30|3130.83|3123.13|3130.69|3122.99|3130.96|3123.26|3130.13|3122.43|35
1644279580000|2022-02-08 00:19:40|3130.7|3123|3131.59|3123.89|3131.59|3123.89|3130.45|3122.75|34
1644279590000|2022-02-08 00:19:50|3131.58|3123.88|3131.95|3124.25|3132.41|3124.71|3131.39|3123.69|28
1644279600000|2022-02-08 00:20:00|3132|3124.3|3132.39|3124.69|3132.4|3124.7|3131.84|3124.14|37
1644279610000|2022-02-08 00:20:10|3132.48|3124.78|3133.86|3126.16|3134.2|3126.5|3132.3|3124.6|33
1644279620000|2022-02-08 00:20:20|3133.9|3126.2|3133.55|3125.85|3134.02|3126.32|3132.63|3124.93|33
1644279630000|2022-02-08 00:20:30|3133.59|3125.89|3134.96|3127.26|3135.87|3128.17|3133.59|3125.89|35
1644279640000|2022-02-08 00:20:40|3134.9|3127.2|3134.93|3127.23|3135.28|3127.58|3134.74|3127.04|32
1644279650000|2022-02-08 00:20:50|3134.9|3127.2|3134.1|3126.4|3134.98|3127.28|3134.1|3126.4|33
1644279660000|2022-02-08 00:21:00|3133.94|3126.24|3134.59|3126.89|3134.59|3126.89|3133.94|3126.24|38
1644279670000|2022-02-08 00:21:10|3134.76|3127.06|3135.88|3128.18|3135.9|3128.2|3134.76|3127.06|36
1644279680000|2022-02-08 00:21:20|3135.84|3128.14|3137.09|3129.39|3137.15|3129.45|3135.79|3128.09|36
1644279690000|2022-02-08 00:21:30|3136.97|3129.27|3137.24|3129.54|3137.84|3130.14|3136.58|3128.88|28
1644279700000|2022-02-08 00:21:40|3137.28|3129.58|3137.72|3130.02|3137.72|3130.02|3137.02|3129.32|34
1644279710000|2022-02-08 00:21:50|3137.42|3129.72|3137.63|3129.93|3138.29|3130.59|3136.82|3129.12|31
1644279720000|2022-02-08 00:22:00|3137.64|3129.94|3137.23|3129.53|3137.96|3130.26|3137.07|3129.37|36
1644279730000|2022-02-08 00:22:10|3137.19|3129.49|3138.39|3130.69|3138.62|3130.92|3137.19|3129.49|35
1644279740000|2022-02-08 00:22:20|3138.28|3130.58|3139.02|3131.32|3139.44|3131.74|3138.1|3130.4|38
1644279750000|2022-02-08 00:22:30|3139.04|3131.34|3137.53|3129.83|3139.4|3131.7|3137.32|3129.62|37
1644279760000|2022-02-08 00:22:40|3137.28|3129.58|3135.35|3127.65|3137.72|3130.02|3134.28|3126.58|36
1644279770000|2022-02-08 00:22:50|3135.32|3127.62|3135.39|3127.69|3135.5|3127.8|3133.94|3126.24|39
1644279780000|2022-02-08 00:23:00|3135.38|3127.68|3134.54|3126.84|3135.48|3127.78|3134.13|3126.43|34
1644279790000|2022-02-08 00:23:10|3134.73|3127.03|3132.69|3124.99|3134.78|3127.08|3132.69|3124.99|35
1644279800000|2022-02-08 00:23:20|3132.81|3125.11|3132.85|3125.15|3134.19|3126.49|3132.63|3124.93|36
1644279810000|2022-02-08 00:23:30|3133|3125.3|3133.27|3125.57|3133.78|3126.08|3132.86|3125.16|33
1644279820000|2022-02-08 00:23:40|3133.65|3125.95|3134.47|3126.77|3134.47|3126.77|3133.47|3125.77|35
1644279830000|2022-02-08 00:23:50|3134.46|3126.76|3134.06|3126.36|3134.46|3126.76|3133.21|3125.51|37
1644279840000|2022-02-08 00:24:00|3134.15|3126.45|3134.87|3127.17|3135.37|3127.67|3134.15|3126.45|38
1644279850000|2022-02-08 00:24:10|3134.73|3127.03|3134.77|3127.07|3135.54|3127.84|3134.5|3126.8|32
1644279860000|2022-02-08 00:24:20|3135.3|3127.6|3137.92|3130.22|3138.19|3130.49|3134.77|3127.07|31
1644279870000|2022-02-08 00:24:30|3137.58|3129.88|3136.82|3129.12|3137.82|3130.12|3136.55|3128.85|31
1644279880000|2022-02-08 00:24:40|3136.86|3129.16|3136.64|3128.94|3137.16|3129.46|3136.38|3128.68|36
1644279890000|2022-02-08 00:24:50|3136.82|3129.12|3134.71|3127.01|3136.87|3129.17|3134.27|3126.57|40
1644279900000|2022-02-08 00:25:00|3134.99|3127.29|3134.77|3127.07|3134.99|3127.29|3134.11|3126.41|37
1644279910000|2022-02-08 00:25:10|3134.73|3127.03|3136.27|3128.57|3136.5|3128.8|3134.73|3127.03|34
1644279920000|2022-02-08 00:25:20|3136.43|3128.73|3135.37|3127.67|3136.6|3128.9|3135.37|3127.67|37
1644279930000|2022-02-08 00:25:30|3135.46|3127.76|3136.39|3128.69|3136.87|3129.17|3135.37|3127.67|36
1644279940000|2022-02-08 00:25:40|3136.15|3128.45|3138.25|3130.55|3138.69|3130.99|3136.15|3128.45|38
1644279950000|2022-02-08 00:25:50|3138.19|3130.49|3136.87|3129.17|3139|3131.3|3136.87|3129.17|33
1644279960000|2022-02-08 00:26:00|3136.85|3129.15|3136.45|3128.75|3137.4|3129.7|3136.23|3128.53|27
1644279970000|2022-02-08 00:26:10|3136.63|3128.93|3135.76|3128.06|3136.63|3128.93|3135.13|3127.43|38
1644279980000|2022-02-08 00:26:20|3135.8|3128.1|3135.62|3127.92|3136.26|3128.56|3135.52|3127.82|35
1644279990000|2022-02-08 00:26:30|3135.61|3127.91|3136.57|3128.87|3136.74|3129.04|3135.61|3127.91|27
1644280000000|2022-02-08 00:26:40|3136.44|3128.74|3137.27|3129.57|3137.32|3129.62|3136.23|3128.53|36
1644280010000|2022-02-08 00:26:50|3137.35|3129.65|3138.15|3130.45|3138.32|3130.62|3137.17|3129.47|32
1644280020000|2022-02-08 00:27:00|3138.43|3130.73|3139.4|3131.7|3139.61|3131.91|3138|3130.3|33
1644280030000|2022-02-08 00:27:10|3139.37|3131.67|3139.68|3131.98|3139.82|3132.12|3139.06|3131.36|33
1644280040000|2022-02-08 00:27:20|3139.66|3131.96|3139.17|3131.47|3141.01|3133.31|3139.16|3131.46|32
1644280050000|2022-02-08 00:27:30|3139.18|3131.48|3140.21|3132.51|3140.21|3132.51|3139.18|3131.48|29
1644280060000|2022-02-08 00:27:40|3140.3|3132.6|3140.59|3132.89|3140.72|3133.02|3139.84|3132.14|34
1644280070000|2022-02-08 00:27:50|3140.7|3133|3140.5|3132.8|3140.9|3133.2|3140.04|3132.34|27
1644280080000|2022-02-08 00:28:00|3140.55|3132.85|3140.6|3132.9|3141.3|3133.6|3140.55|3132.85|33
1644280090000|2022-02-08 00:28:10|3140.46|3132.76|3141.16|3133.46|3141.28|3133.58|3140.37|3132.67|35
1644280100000|2022-02-08 00:28:20|3140.91|3133.21|3140.18|3132.48|3141.05|3133.35|3140.18|3132.48|31
1644280110000|2022-02-08 00:28:30|3140.35|3132.65|3140.59|3132.89|3140.8|3133.1|3140.29|3132.59|31
1644280120000|2022-02-08 00:28:40|3140.58|3132.88|3141.18|3133.48|3141.24|3133.54|3140.31|3132.61|30
1644280130000|2022-02-08 00:28:50|3141.16|3133.46|3141.18|3133.48|3141.34|3133.64|3140.71|3133.01|29
1644280140000|2022-02-08 00:29:00|3141.21|3133.51|3139.58|3131.88|3142.02|3134.32|3139.58|3131.88|34
1644280150000|2022-02-08 00:29:10|3139.79|3132.09|3139.32|3131.62|3140.05|3132.35|3139.14|3131.44|35
1644280160000|2022-02-08 00:29:20|3139.31|3131.61|3139.28|3131.58|3139.37|3131.67|3139.18|3131.48|27
1644280170000|2022-02-08 00:29:30|3139.29|3131.59|3137.96|3130.26|3139.29|3131.59|3137.96|3130.26|28
1644280180000|2022-02-08 00:29:40|3137.9|3130.2|3138.92|3131.22|3138.92|3131.22|3137.6|3129.9|40
1644280190000|2022-02-08 00:29:50|3138.91|3131.21|3139.46|3131.76|3139.46|3131.76|3138.89|3131.19|31
1644280200000|2022-02-08 00:30:00|3139.51|3131.81|3140.18|3132.48|3140.19|3132.49|3138.76|3131.06|34
1644280210000|2022-02-08 00:30:10|3140.6|3132.9|3140.02|3132.32|3140.81|3133.11|3139.43|3131.73|33
1644280220000|2022-02-08 00:30:20|3140.1|3132.4|3140.18|3132.48|3140.48|3132.78|3139.85|3132.15|31
1644280230000|2022-02-08 00:30:30|3140.31|3132.61|3142.51|3134.81|3142.88|3135.18|3140.31|3132.61|31
1644280240000|2022-02-08 00:30:40|3142.31|3134.61|3142.5|3134.8|3142.76|3135.06|3142.31|3134.61|29
1644280250000|2022-02-08 00:30:50|3142.49|3134.79|3142.86|3135.16|3143.74|3136.04|3142.49|3134.79|38
1644280260000|2022-02-08 00:31:00|3142.94|3135.24|3141.15|3133.45|3143.06|3135.36|3141.14|3133.44|36
1644280270000|2022-02-08 00:31:10|3141.13|3133.43|3141.28|3133.58|3141.28|3133.58|3140.3|3132.6|27
1644280280000|2022-02-08 00:31:20|3141.37|3133.67|3141.56|3133.86|3142.06|3134.36|3141.02|3133.32|33
1644280290000|2022-02-08 00:31:30|3141.57|3133.87|3141.46|3133.76|3142.18|3134.48|3141.46|3133.76|18
1644280300000|2022-02-08 00:31:40|3141.62|3133.92|3142.27|3134.57|3142.47|3134.77|3141.55|3133.85|32
1644280310000|2022-02-08 00:31:50|3142.23|3134.53|3142.39|3134.69|3142.39|3134.69|3142.23|3134.53|5
1644280320000|2022-02-08 00:32:00|3142.41|3134.71|3142.59|3134.89|3142.59|3134.89|3142.24|3134.54|27
1644280330000|2022-02-08 00:32:10|3142.61|3134.91|3143.34|3135.64|3143.93|3136.23|3142.61|3134.91|22
1644280340000|2022-02-08 00:32:20|3143.49|3135.79|3144.28|3136.58|3144.28|3136.58|3143.49|3135.79|27
1644280350000|2022-02-08 00:32:30|3143.92|3136.22|3144|3136.3|3144.23|3136.53|3143.77|3136.07|22
1644280360000|2022-02-08 00:32:40|3143.96|3136.26|3142.64|3134.94|3143.96|3136.26|3142.57|3134.87|31
1644280370000|2022-02-08 00:32:50|3142.79|3135.09|3143.44|3135.74|3143.46|3135.76|3142.72|3135.02|25
1644280380000|2022-02-08 00:33:00|3143.43|3135.73|3142.49|3134.79|3143.52|3135.82|3142.49|3134.79|29
1644280390000|2022-02-08 00:33:10|3142.5|3134.8|3143.22|3135.52|3143.27|3135.57|3142.47|3134.77|34
1644280400000|2022-02-08 00:33:20|3143.23|3135.53|3141.56|3133.86|3143.54|3135.84|3141.02|3133.32|31
1644280410000|2022-02-08 00:33:30|3141.46|3133.76|3141.15|3133.45|3141.46|3133.76|3140.68|3132.98|32
1644280420000|2022-02-08 00:33:40|3141.04|3133.34|3141.86|3134.16|3142.05|3134.35|3140.94|3133.24|36
1644280430000|2022-02-08 00:33:50|3141.64|3133.94|3139.28|3131.58|3141.65|3133.95|3138.77|3131.07|32
1644280440000|2022-02-08 00:34:00|3139.15|3131.45|3139.62|3131.92|3139.96|3132.26|3138.19|3130.49|33
1644280450000|2022-02-08 00:34:10|3139.47|3131.77|3141.2|3133.5|3141.67|3133.97|3139.15|3131.45|33
1644280460000|2022-02-08 00:34:20|3141.16|3133.46|3142.87|3135.17|3143.31|3135.61|3141.16|3133.46|36
1644280470000|2022-02-08 00:34:30|3142.92|3135.22|3142.32|3134.62|3142.97|3135.27|3141.36|3133.66|38
1644280480000|2022-02-08 00:34:40|3142.35|3134.65|3141.28|3133.58|3142.6|3134.9|3140.58|3132.88|38
1644280490000|2022-02-08 00:34:50|3140.94|3133.24|3140.16|3132.46|3141.13|3133.43|3140.13|3132.43|30
1644280500000|2022-02-08 00:35:00|3140.09|3132.39|3135.81|3128.11|3140.09|3132.39|3135.72|3128.02|39
1644280510000|2022-02-08 00:35:10|3134.72|3127.02|3137.71|3130.01|3137.87|3130.17|3134.72|3127.02|38
1644280520000|2022-02-08 00:35:20|3137.82|3130.12|3138.12|3130.42|3139.27|3131.57|3137.67|3129.97|36
1644280530000|2022-02-08 00:35:30|3137.94|3130.24|3137.1|3129.4|3138|3130.3|3136.84|3129.14|37
1644280540000|2022-02-08 00:35:40|3137.16|3129.46|3138.76|3131.06|3138.99|3131.29|3136.41|3128.71|36
1644280550000|2022-02-08 00:35:50|3138.95|3131.25|3138.8|3131.1|3139.16|3131.46|3137.98|3130.28|34
1644280560000|2022-02-08 00:36:00|3138.84|3131.14|3140.18|3132.48|3140.25|3132.55|3138.75|3131.05|39
1644280570000|2022-02-08 00:36:10|3140.09|3132.39|3138.48|3130.78|3140.37|3132.67|3138.48|3130.78|34
1644280580000|2022-02-08 00:36:20|3138.45|3130.75|3137.92|3130.22|3138.89|3131.19|3137.71|3130.01|21
1644280590000|2022-02-08 00:36:30|3137.95|3130.25|3136.04|3128.34|3138.37|3130.67|3135.44|3127.74|36
1644280600000|2022-02-08 00:36:40|3135.95|3128.25|3134.81|3127.11|3135.95|3128.25|3133.12|3125.42|39
1644280610000|2022-02-08 00:36:50|3134.68|3126.98|3133.71|3126.01|3134.74|3127.04|3133.62|3125.92|27
1644280620000|2022-02-08 00:37:00|3133.85|3126.15|3133.26|3125.56|3134.51|3126.81|3133.26|3125.56|26
1644280630000|2022-02-08 00:37:10|3133.2|3125.5|3134.19|3126.49|3134.25|3126.55|3132.64|3124.94|29
1644280640000|2022-02-08 00:37:20|3134.28|3126.58|3133.8|3126.1|3135.09|3127.39|3133.8|3126.1|31
1644280650000|2022-02-08 00:37:30|3133.94|3126.24|3133.95|3126.25|3134.76|3127.06|3133.3|3125.6|18
1644280660000|2022-02-08 00:37:40|3133.97|3126.27|3133.05|3125.35|3134.11|3126.41|3132.58|3124.88|26
1644280670000|2022-02-08 00:37:50|3133.03|3125.33|3132.9|3125.2|3133.68|3125.98|3132.66|3124.96|30
1644280680000|2022-02-08 00:38:00|3132.76|3125.06|3132.5|3124.8|3133|3125.3|3132.11|3124.41|30
1644280690000|2022-02-08 00:38:10|3132.48|3124.78|3130.26|3122.56|3132.48|3124.78|3129.37|3121.67|38
1644280700000|2022-02-08 00:38:20|3130.24|3122.54|3132.13|3124.43|3132.13|3124.43|3130.02|3122.32|33
1644280710000|2022-02-08 00:38:30|3132.11|3124.41|3133.23|3125.53|3133.65|3125.95|3132.11|3124.41|35
1644280720000|2022-02-08 00:38:40|3133.27|3125.57|3133.89|3126.19|3134.16|3126.46|3133.23|3125.53|29
1644280730000|2022-02-08 00:38:50|3133.88|3126.18|3134.13|3126.43|3134.13|3126.43|3133.39|3125.69|28
1644280740000|2022-02-08 00:39:00|3134.16|3126.46|3135.08|3127.38|3135.17|3127.47|3134.05|3126.35|29
1644280750000|2022-02-08 00:39:10|3135.11|3127.41|3135.69|3127.99|3137.07|3129.37|3134.99|3127.29|31
1644280760000|2022-02-08 00:39:20|3136.03|3128.33|3136.49|3128.79|3137.05|3129.35|3135.76|3128.06|33
1644280770000|2022-02-08 00:39:30|3136.14|3128.44|3133.58|3125.88|3136.14|3128.44|3133.46|3125.76|39
1644280780000|2022-02-08 00:39:40|3133.62|3125.92|3132.83|3125.13|3133.89|3126.19|3132.5|3124.8|29
1644280790000|2022-02-08 00:39:50|3133.01|3125.31|3132.64|3124.94|3133.01|3125.31|3132.12|3124.42|24
1644280800000|2022-02-08 00:40:00|3132.68|3124.98|3135.18|3127.48|3135.82|3128.12|3132.39|3124.69|32
1644280810000|2022-02-08 00:40:10|3135.06|3127.36|3135.5|3127.8|3135.6|3127.9|3133.22|3125.52|36
1644280820000|2022-02-08 00:40:20|3135.61|3127.91|3136.21|3128.51|3136.26|3128.56|3134.66|3126.96|35
1644280830000|2022-02-08 00:40:30|3136.3|3128.6|3138.82|3131.12|3139.6|3131.9|3136|3128.3|38
1644280840000|2022-02-08 00:40:40|3138.76|3131.06|3138.75|3131.05|3139.16|3131.46|3138.31|3130.61|28
1644280850000|2022-02-08 00:40:50|3138.74|3131.04|3138.85|3131.15|3138.95|3131.25|3137.64|3129.94|32
1644280860000|2022-02-08 00:41:00|3138.86|3131.16|3137.94|3130.24|3138.99|3131.29|3137.62|3129.92|34
1644280870000|2022-02-08 00:41:10|3137.9|3130.2|3138.34|3130.64|3138.45|3130.75|3137.83|3130.13|35
1644280880000|2022-02-08 00:41:20|3138.37|3130.67|3138.57|3130.87|3139.13|3131.43|3138.11|3130.41|34
1644280890000|2022-02-08 00:41:30|3138.6|3130.9|3139.03|3131.33|3139.41|3131.71|3138.54|3130.84|22
1644280900000|2022-02-08 00:41:40|3138.96|3131.26|3137.1|3129.4|3138.96|3131.26|3136.44|3128.74|31
1644280910000|2022-02-08 00:41:50|3137.09|3129.39|3138.5|3130.8|3138.5|3130.8|3136.97|3129.27|35
1644280920000|2022-02-08 00:42:00|3138.59|3130.89|3138.73|3131.03|3138.76|3131.06|3138.01|3130.31|30
1644280930000|2022-02-08 00:42:10|3138.44|3130.74|3141.57|3133.87|3141.57|3133.87|3138.29|3130.59|32
1644280940000|2022-02-08 00:42:20|3141.5|3133.8|3141.5|3133.8|3142.55|3134.85|3140.55|3132.85|34
1644280950000|2022-02-08 00:42:30|3141.33|3133.63|3142.57|3134.87|3142.77|3135.07|3141.33|3133.63|33
1644280960000|2022-02-08 00:42:40|3142.6|3134.9|3142.61|3134.91|3142.84|3135.14|3142.26|3134.56|30
1644280970000|2022-02-08 00:42:50|3142.67|3134.97|3143.78|3136.08|3144.35|3136.65|3142.07|3134.37|34
1644280980000|2022-02-08 00:43:00|3143.82|3136.12|3143.97|3136.27|3144.18|3136.48|3143.59|3135.89|31
1644280990000|2022-02-08 00:43:10|3143.92|3136.22|3141.72|3134.02|3144.08|3136.38|3141.72|3134.02|31
1644281000000|2022-02-08 00:43:20|3141.91|3134.21|3141.83|3134.13|3142.13|3134.43|3141.13|3133.43|36
1644281010000|2022-02-08 00:43:30|3141.79|3134.09|3141.23|3133.53|3141.89|3134.19|3140.14|3132.44|36
1644281020000|2022-02-08 00:43:40|3141.46|3133.76|3140.76|3133.06|3141.46|3133.76|3140.29|3132.59|38
1644281030000|2022-02-08 00:43:50|3140.79|3133.09|3140.18|3132.48|3140.79|3133.09|3139.7|3132|37
1644281040000|2022-02-08 00:44:00|3140|3132.3|3140.53|3132.83|3140.56|3132.86|3139.31|3131.61|37
1644281050000|2022-02-08 00:44:10|3140.52|3132.82|3138.61|3130.91|3140.62|3132.92|3138.61|3130.91|36
1644281060000|2022-02-08 00:44:20|3138.62|3130.92|3137.73|3130.03|3138.8|3131.1|3137.47|3129.77|36
1644281070000|2022-02-08 00:44:30|3137.68|3129.98|3138.93|3131.23|3139.02|3131.32|3137.68|3129.98|30
1644281080000|2022-02-08 00:44:40|3138.92|3131.22|3138.51|3130.81|3139.71|3132.01|3138.48|3130.78|35
1644281090000|2022-02-08 00:44:50|3138.58|3130.88|3139.32|3131.62|3139.62|3131.92|3138.57|3130.87|33
1644281100000|2022-02-08 00:45:00|3139.31|3131.61|3138.24|3130.54|3140.1|3132.4|3138.24|3130.54|37
1644281110000|2022-02-08 00:45:10|3138.15|3130.45|3139.28|3131.58|3139.49|3131.79|3138.15|3130.45|31
1644281120000|2022-02-08 00:45:20|3139.3|3131.6|3139.66|3131.96|3139.72|3132.02|3139.3|3131.6|20
1644281130000|2022-02-08 00:45:30|3139.77|3132.07|3139.83|3132.13|3140.06|3132.36|3139.77|3132.07|15
1644281140000|2022-02-08 00:45:40|3139.84|3132.14|3141.3|3133.6|3141.42|3133.72|3139.84|3132.14|12
1644281150000|2022-02-08 00:45:50|3141.69|3133.99|3141.05|3133.35|3141.83|3134.13|3140.76|3133.06|30
1644281160000|2022-02-08 00:46:00|3140.93|3133.23|3141.78|3134.08|3141.84|3134.14|3140.41|3132.71|31
1644281170000|2022-02-08 00:46:10|3141.84|3134.14|3141.22|3133.52|3142.61|3134.91|3141.04|3133.34|37
1644281180000|2022-02-08 00:46:20|3141.3|3133.6|3141.77|3134.07|3142.18|3134.48|3141.3|3133.6|33
1644281190000|2022-02-08 00:46:30|3141.79|3134.09|3139.89|3132.19|3141.79|3134.09|3139.04|3131.34|35
1644281200000|2022-02-08 00:46:40|3139.66|3131.96|3142.32|3134.62|3142.88|3135.18|3139.58|3131.88|36
1644281210000|2022-02-08 00:46:50|3142.34|3134.64|3142.41|3134.71|3142.49|3134.79|3141.54|3133.84|29
1644281220000|2022-02-08 00:47:00|3142.35|3134.65|3141.98|3134.28|3142.77|3135.07|3141.93|3134.23|38
1644281230000|2022-02-08 00:47:10|3142.19|3134.49|3142.14|3134.44|3142.45|3134.75|3142.07|3134.37|32
1644281240000|2022-02-08 00:47:20|3142.09|3134.39|3142.22|3134.52|3142.28|3134.58|3142.01|3134.31|34
1644281250000|2022-02-08 00:47:30|3142.32|3134.62|3141.79|3134.09|3142.68|3134.98|3141.64|3133.94|36
1644281260000|2022-02-08 00:47:40|3141.75|3134.05|3141|3133.3|3141.84|3134.14|3140.97|3133.27|36
1644281270000|2022-02-08 00:47:50|3140.6|3132.9|3140.49|3132.79|3140.75|3133.05|3140.34|3132.64|34
1644281280000|2022-02-08 00:48:00|3140.42|3132.72|3140.13|3132.43|3140.42|3132.72|3139.93|3132.23|30
1644281290000|2022-02-08 00:48:10|3140.34|3132.64|3140.79|3133.09|3141.12|3133.42|3140.34|3132.64|36
1644281300000|2022-02-08 00:48:20|3140.77|3133.07|3141.62|3133.92|3141.87|3134.17|3140.7|3133|38
1644281310000|2022-02-08 00:48:30|3141.63|3133.93|3141.43|3133.73|3141.66|3133.96|3140.89|3133.19|29
1644281320000|2022-02-08 00:48:40|3141.42|3133.72|3142.55|3134.85|3142.64|3134.94|3141.42|3133.72|35
1644281330000|2022-02-08 00:48:50|3142.52|3134.82|3141.09|3133.39|3142.52|3134.82|3141.07|3133.37|30
1644281340000|2022-02-08 00:49:00|3141.1|3133.4|3142.34|3134.64|3142.36|3134.66|3141.1|3133.4|36
1644281350000|2022-02-08 00:49:10|3142.32|3134.62|3142.6|3134.9|3142.73|3135.03|3142.09|3134.39|35
1644281360000|2022-02-08 00:49:20|3142.59|3134.89|3141.53|3133.83|3142.59|3134.89|3141.53|3133.83|32
1644281370000|2022-02-08 00:49:30|3141.49|3133.79|3142.41|3134.71|3142.48|3134.78|3141.49|3133.79|36
1644281380000|2022-02-08 00:49:40|3142.43|3134.73|3141.15|3133.45|3142.54|3134.84|3140.75|3133.05|33
1644281390000|2022-02-08 00:49:50|3141.09|3133.39|3141.2|3133.5|3141.27|3133.57|3140.66|3132.96|35
1644281400000|2022-02-08 00:50:00|3141.21|3133.51|3140.89|3133.19|3141.35|3133.65|3140.77|3133.07|34
1644281410000|2022-02-08 00:50:10|3140.88|3133.18|3141.06|3133.36|3141.09|3133.39|3140.51|3132.81|32
1644281420000|2022-02-08 00:50:20|3141.03|3133.33|3142.91|3135.21|3142.91|3135.21|3141.03|3133.33|35
1644281430000|2022-02-08 00:50:30|3142.84|3135.14|3141.35|3133.65|3142.84|3135.14|3141.31|3133.61|31
1644281440000|2022-02-08 00:50:40|3141.29|3133.59|3140.79|3133.09|3141.31|3133.61|3140.14|3132.44|34
1644281450000|2022-02-08 00:50:50|3140.9|3133.2|3140.95|3133.25|3141.53|3133.83|3140.9|3133.2|30
1644281460000|2022-02-08 00:51:00|3141.05|3133.35|3140.75|3133.05|3141.05|3133.35|3140.22|3132.52|31
1644281470000|2022-02-08 00:51:10|3140.76|3133.06|3141.45|3133.75|3141.45|3133.75|3140.57|3132.87|36
1644281480000|2022-02-08 00:51:20|3141.61|3133.91|3142.23|3134.53|3142.62|3134.92|3141.61|3133.91|33
1644281490000|2022-02-08 00:51:30|3142.14|3134.44|3141.92|3134.22|3143.19|3135.49|3141.64|3133.94|39
1644281500000|2022-02-08 00:51:40|3141.85|3134.15|3140.61|3132.91|3141.88|3134.18|3140.43|3132.73|34
1644281510000|2022-02-08 00:51:50|3140.69|3132.99|3140.46|3132.76|3141|3133.3|3140.22|3132.52|37
1644281520000|2022-02-08 00:52:00|3140.41|3132.71|3140.92|3133.22|3140.99|3133.29|3139.58|3131.88|35
1644281530000|2022-02-08 00:52:10|3140.84|3133.14|3141.29|3133.59|3141.41|3133.71|3140.77|3133.07|38
1644281540000|2022-02-08 00:52:20|3141.09|3133.39|3139.76|3132.06|3141.09|3133.39|3139.47|3131.77|40
1644281550000|2022-02-08 00:52:30|3139.77|3132.07|3138.16|3130.46|3140.43|3132.73|3138.16|3130.46|36
1644281560000|2022-02-08 00:52:40|3138.1|3130.4|3139.69|3131.99|3139.87|3132.17|3137.31|3129.61|34
1644281570000|2022-02-08 00:52:50|3139.71|3132.01|3140.25|3132.55|3140.28|3132.58|3139.44|3131.74|33
1644281580000|2022-02-08 00:53:00|3140.31|3132.61|3139.08|3131.38|3141.07|3133.37|3139.05|3131.35|33
1644281590000|2022-02-08 00:53:10|3139.23|3131.53|3137.76|3130.06|3139.6|3131.9|3137.05|3129.35|38
1644281600000|2022-02-08 00:53:20|3137.85|3130.15|3137.79|3130.09|3137.88|3130.18|3137.38|3129.68|33
1644281610000|2022-02-08 00:53:30|3137.98|3130.28|3138.06|3130.36|3138.57|3130.87|3137.77|3130.07|36
1644281620000|2022-02-08 00:53:40|3138.07|3130.37|3138.59|3130.89|3138.91|3131.21|3137.93|3130.23|33
1644281630000|2022-02-08 00:53:50|3138.27|3130.57|3138.42|3130.72|3138.43|3130.73|3137.49|3129.79|32
1644281640000|2022-02-08 00:54:00|3138.37|3130.67|3139.61|3131.91|3139.63|3131.93|3138.19|3130.49|32
1644281650000|2022-02-08 00:54:10|3139.59|3131.89|3139.7|3132|3140.5|3132.8|3139.11|3131.41|36
1644281660000|2022-02-08 00:54:20|3140.1|3132.4|3139.56|3131.86|3140.48|3132.78|3139.25|3131.55|36
1644281670000|2022-02-08 00:54:30|3139.49|3131.79|3139.09|3131.39|3139.68|3131.98|3139.09|3131.39|37
1644281680000|2022-02-08 00:54:40|3139.05|3131.35|3138.13|3130.43|3139.15|3131.45|3138.13|3130.43|34
1644281690000|2022-02-08 00:54:50|3138.02|3130.32|3138.26|3130.56|3138.67|3130.97|3137.83|3130.13|31
1644281700000|2022-02-08 00:55:00|3138.39|3130.69|3137.76|3130.06|3138.56|3130.86|3137.33|3129.63|37
1644281710000|2022-02-08 00:55:10|3137.77|3130.07|3138.03|3130.33|3138.31|3130.61|3137.42|3129.72|29
1644281720000|2022-02-08 00:55:20|3138.23|3130.53|3138.06|3130.36|3139.24|3131.54|3138.06|3130.36|28
1644281730000|2022-02-08 00:55:30|3138.03|3130.33|3136.78|3129.08|3138.03|3130.33|3136.46|3128.76|29
1644281740000|2022-02-08 00:55:40|3136.69|3128.99|3134.68|3126.98|3136.92|3129.22|3134.03|3126.33|37
1644281750000|2022-02-08 00:55:50|3134.71|3127.01|3134.69|3126.99|3135.34|3127.64|3134.43|3126.73|39
1644281760000|2022-02-08 00:56:00|3134.63|3126.93|3135.22|3127.52|3135.6|3127.9|3134.63|3126.93|25
1644281770000|2022-02-08 00:56:10|3135.24|3127.54|3135.21|3127.51|3135.28|3127.58|3134.86|3127.16|32
1644281780000|2022-02-08 00:56:20|3135.19|3127.49|3135.43|3127.73|3135.55|3127.85|3134.9|3127.2|28
1644281790000|2022-02-08 00:56:30|3135.37|3127.67|3134.87|3127.17|3135.37|3127.67|3134.57|3126.87|29
1644281800000|2022-02-08 00:56:40|3134.88|3127.18|3133.88|3126.18|3134.89|3127.19|3133.77|3126.07|31
1644281810000|2022-02-08 00:56:50|3133.85|3126.15|3133.32|3125.62|3134.07|3126.37|3132.93|3125.23|27
1644281820000|2022-02-08 00:57:00|3133.28|3125.58|3132.69|3124.99|3133.42|3125.72|3132.51|3124.81|34
1644281830000|2022-02-08 00:57:10|3132.68|3124.98|3132.43|3124.73|3132.68|3124.98|3132.06|3124.36|33
1644281840000|2022-02-08 00:57:20|3132.42|3124.72|3131.98|3124.28|3132.42|3124.72|3131.83|3124.13|33
1644281850000|2022-02-08 00:57:30|3131.99|3124.29|3131.86|3124.16|3132.04|3124.34|3131.75|3124.05|35
1644281860000|2022-02-08 00:57:40|3131.92|3124.22|3131.07|3123.37|3132.21|3124.51|3130.71|3123.01|33
1644281870000|2022-02-08 00:57:50|3131.13|3123.43|3130.52|3122.82|3131.17|3123.47|3130.12|3122.42|37
1644281880000|2022-02-08 00:58:00|3130.51|3122.81|3131.52|3123.82|3131.52|3123.82|3130.43|3122.73|33
1644281890000|2022-02-08 00:58:10|3131.53|3123.83|3132.86|3125.16|3133.15|3125.45|3131.32|3123.62|37
1644281900000|2022-02-08 00:58:20|3132.91|3125.21|3132.92|3125.22|3132.99|3125.29|3132.19|3124.49|34
1644281910000|2022-02-08 00:58:30|3132.91|3125.21|3132.92|3125.22|3133.1|3125.4|3132.6|3124.9|29
1644281920000|2022-02-08 00:58:40|3133.18|3125.48|3132.52|3124.82|3133.84|3126.14|3132.21|3124.51|38
1644281930000|2022-02-08 00:58:50|3132.64|3124.94|3133.24|3125.54|3133.26|3125.56|3132.56|3124.86|32
1644281940000|2022-02-08 00:59:00|3133.25|3125.55|3133.47|3125.77|3133.47|3125.77|3132.84|3125.14|30
1644281950000|2022-02-08 00:59:10|3133.35|3125.65|3133.72|3126.02|3135.34|3127.64|3133.27|3125.57|37
1644281960000|2022-02-08 00:59:20|3133.86|3126.16|3134.57|3126.87|3134.81|3127.11|3133.86|3126.16|37
1644281970000|2022-02-08 00:59:30|3134.52|3126.82|3134.49|3126.79|3134.97|3127.27|3134.33|3126.63|36
1644281980000|2022-02-08 00:59:40|3134.52|3126.82|3136.34|3128.64|3136.47|3128.77|3134.43|3126.73|36
1644281990000|2022-02-08 00:59:50|3136.66|3128.96|3135.99|3128.29|3136.95|3129.25|3135.92|3128.22|36
1644282000000|2022-02-08 01:00:00|3136.03|3128.33|3133.05|3125.35|3136.1|3128.4|3132.34|3124.64|38
1644282010000|2022-02-08 01:00:10|3132.99|3125.29|3132.04|3124.34|3133.03|3125.33|3132.04|3124.34|38
1644282020000|2022-02-08 01:00:20|3132.16|3124.46|3132.74|3125.04|3133.04|3125.34|3131.62|3123.92|38
1644282030000|2022-02-08 01:00:30|3132.67|3124.97|3132.32|3124.62|3132.7|3125|3132.32|3124.62|26
1644282040000|2022-02-08 01:00:40|3132.31|3124.61|3132.22|3124.52|3132.31|3124.61|3131.55|3123.85|29
1644282050000|2022-02-08 01:00:50|3132.25|3124.55|3132.34|3124.64|3132.39|3124.69|3131.86|3124.16|32
1644282060000|2022-02-08 01:01:00|3132.33|3124.63|3133.61|3125.91|3133.61|3125.91|3131.94|3124.24|28
1644282070000|2022-02-08 01:01:10|3133.62|3125.92|3134.09|3126.39|3134.21|3126.51|3133.62|3125.92|24
1644282080000|2022-02-08 01:01:20|3134.1|3126.4|3134.01|3126.31|3134.3|3126.6|3133.63|3125.93|34
1644282090000|2022-02-08 01:01:30|3134.06|3126.36|3133.89|3126.19|3134.12|3126.42|3133.29|3125.59|38
1644282100000|2022-02-08 01:01:40|3133.82|3126.12|3133.93|3126.23|3134.11|3126.41|3133.68|3125.98|36
1644282110000|2022-02-08 01:01:50|3133.96|3126.26|3133.08|3125.38|3133.99|3126.29|3132.95|3125.25|33
1644282120000|2022-02-08 01:02:00|3132.63|3124.93|3133.45|3125.75|3133.45|3125.75|3132.63|3124.93|35
1644282130000|2022-02-08 01:02:10|3133.32|3125.62|3133.07|3125.37|3133.93|3126.23|3133.01|3125.31|32
1644282140000|2022-02-08 01:02:20|3133.06|3125.36|3133.75|3126.05|3133.92|3126.22|3133.05|3125.35|38
1644282150000|2022-02-08 01:02:30|3133.71|3126.01|3135.44|3127.74|3135.66|3127.96|3133.71|3126.01|38
1644282160000|2022-02-08 01:02:40|3135.37|3127.67|3135.3|3127.6|3135.67|3127.97|3135|3127.3|32
1644282170000|2022-02-08 01:02:50|3135.29|3127.59|3135.78|3128.08|3136.12|3128.42|3135.28|3127.58|35
1644282180000|2022-02-08 01:03:00|3135.77|3128.07|3136.24|3128.54|3136.43|3128.73|3135.58|3127.88|35
1644282190000|2022-02-08 01:03:10|3136.36|3128.66|3137.24|3129.54|3137.24|3129.54|3135.94|3128.24|27
1644282200000|2022-02-08 01:03:20|3137.26|3129.56|3138.12|3130.42|3138.12|3130.42|3135.89|3128.19|38
1644282210000|2022-02-08 01:03:30|3138.15|3130.45|3138.69|3130.99|3138.69|3130.99|3137.76|3130.06|39
1644282220000|2022-02-08 01:03:40|3138.56|3130.86|3138.8|3131.1|3139.82|3132.12|3138.48|3130.78|37
1644282230000|2022-02-08 01:03:50|3138.52|3130.82|3139.72|3132.02|3140.35|3132.65|3138.52|3130.82|34
1644282240000|2022-02-08 01:04:00|3139.71|3132.01|3139.74|3132.04|3140.55|3132.85|3139.39|3131.69|37
1644282250000|2022-02-08 01:04:10|3140.13|3132.43|3139.78|3132.08|3142.34|3134.64|3139.78|3132.08|37
1644282260000|2022-02-08 01:04:20|3139.97|3132.27|3139.87|3132.17|3140.31|3132.61|3139.63|3131.93|38
1644282270000|2022-02-08 01:04:30|3139.77|3132.07|3139.43|3131.73|3140.01|3132.31|3139.25|3131.55|30
1644282280000|2022-02-08 01:04:40|3139.62|3131.92|3139.53|3131.83|3139.76|3132.06|3138.88|3131.18|33
1644282290000|2022-02-08 01:04:50|3139.54|3131.84|3140.15|3132.45|3140.21|3132.51|3139.54|3131.84|30
1644282300000|2022-02-08 01:05:00|3140.24|3132.54|3140.83|3133.13|3140.86|3133.16|3140.15|3132.45|38
1644282310000|2022-02-08 01:05:10|3140.85|3133.15|3139.96|3132.26|3141.14|3133.44|3139.87|3132.17|33
1644282320000|2022-02-08 01:05:20|3139.95|3132.25|3139.87|3132.17|3140.01|3132.31|3138.91|3131.21|34
1644282330000|2022-02-08 01:05:30|3139.92|3132.22|3140.31|3132.61|3140.49|3132.79|3139.85|3132.15|34
1644282340000|2022-02-08 01:05:40|3140.16|3132.46|3141.25|3133.55|3141.25|3133.55|3140.02|3132.32|37
1644282350000|2022-02-08 01:05:50|3141.46|3133.76|3140.35|3132.65|3142.72|3135.02|3140.14|3132.44|36
1644282360000|2022-02-08 01:06:00|3140.37|3132.67|3139.12|3131.42|3141.18|3133.48|3139.12|3131.42|38
1644282370000|2022-02-08 01:06:10|3139.13|3131.43|3139.49|3131.79|3139.52|3131.82|3138.63|3130.93|38
1644282380000|2022-02-08 01:06:20|3139.48|3131.78|3139.52|3131.82|3140.43|3132.73|3139.26|3131.56|36
1644282390000|2022-02-08 01:06:30|3139.51|3131.81|3138.89|3131.19|3139.52|3131.82|3138.58|3130.88|36
1644282400000|2022-02-08 01:06:40|3139.09|3131.39|3138.95|3131.25|3139.42|3131.72|3138.82|3131.12|33
1644282410000|2022-02-08 01:06:50|3138.94|3131.24|3139.81|3132.11|3139.85|3132.15|3138.91|3131.21|28
1644282420000|2022-02-08 01:07:00|3139.9|3132.2|3140.53|3132.83|3140.64|3132.94|3139.76|3132.06|32
1644282430000|2022-02-08 01:07:10|3140.56|3132.86|3140.24|3132.54|3140.74|3133.04|3139.99|3132.29|38
1644282440000|2022-02-08 01:07:20|3140.26|3132.56|3139.6|3131.9|3140.27|3132.57|3139.46|3131.76|28
1644282450000|2022-02-08 01:07:30|3139.65|3131.95|3139.42|3131.72|3139.72|3132.02|3139.05|3131.35|25
1644282460000|2022-02-08 01:07:40|3139.36|3131.66|3138.75|3131.05|3139.49|3131.79|3138.4|3130.7|35
1644282470000|2022-02-08 01:07:50|3138.72|3131.02|3139.25|3131.55|3139.73|3132.03|3138.72|3131.02|37
1644282480000|2022-02-08 01:08:00|3139.27|3131.57|3139.54|3131.84|3139.61|3131.91|3139.12|3131.42|28
1644282490000|2022-02-08 01:08:10|3139.53|3131.83|3140.57|3132.87|3141.11|3133.41|3139.53|3131.83|34
1644282500000|2022-02-08 01:08:20|3140.56|3132.86|3139.96|3132.26|3140.56|3132.86|3139.6|3131.9|32
1644282510000|2022-02-08 01:08:30|3140.04|3132.34|3140.07|3132.37|3140.37|3132.67|3139.88|3132.18|35
1644282520000|2022-02-08 01:08:40|3140.08|3132.38|3139.97|3132.27|3140.34|3132.64|3139.61|3131.91|32
1644282530000|2022-02-08 01:08:50|3139.95|3132.25|3138.98|3131.28|3140.39|3132.69|3138.97|3131.27|33
1644282540000|2022-02-08 01:09:00|3139.15|3131.45|3138.14|3130.44|3139.23|3131.53|3138.07|3130.37|38
1644282550000|2022-02-08 01:09:10|3138.18|3130.48|3137.64|3129.94|3138.65|3130.95|3136.81|3129.11|36
1644282560000|2022-02-08 01:09:20|3137.37|3129.67|3137.71|3130.01|3138.21|3130.51|3137.19|3129.49|33
1644282570000|2022-02-08 01:09:30|3137.4|3129.7|3138.17|3130.47|3138.87|3131.17|3137.4|3129.7|33
1644282580000|2022-02-08 01:09:40|3138.18|3130.48|3139.24|3131.54|3139.39|3131.69|3138.18|3130.48|35
1644282590000|2022-02-08 01:09:50|3139.27|3131.57|3137.73|3130.03|3139.71|3132.01|3137.73|3130.03|37
1644282600000|2022-02-08 01:10:00|3137.72|3130.02|3138.53|3130.83|3138.53|3130.83|3136.08|3128.38|39
1644282610000|2022-02-08 01:10:10|3138.63|3130.93|3138.36|3130.66|3139.27|3131.57|3138.27|3130.57|37
1644282620000|2022-02-08 01:10:20|3138.42|3130.72|3140.11|3132.41|3140.3|3132.6|3138.41|3130.71|36
1644282630000|2022-02-08 01:10:30|3139.67|3131.97|3137.64|3129.94|3139.67|3131.97|3137.58|3129.88|34
1644282640000|2022-02-08 01:10:40|3137.61|3129.91|3139.88|3132.18|3140.06|3132.36|3137.61|3129.91|33
1644282650000|2022-02-08 01:10:50|3139.96|3132.26|3141.73|3134.03|3141.73|3134.03|3139.96|3132.26|35
1644282660000|2022-02-08 01:11:00|3141.82|3134.12|3140.24|3132.54|3141.87|3134.17|3140.24|3132.54|35
1644282670000|2022-02-08 01:11:10|3140.23|3132.53|3139.72|3132.02|3140.5|3132.8|3139.57|3131.87|37
1644282680000|2022-02-08 01:11:20|3139.82|3132.12|3140.01|3132.31|3140.07|3132.37|3138.61|3130.91|37
1644282690000|2022-02-08 01:11:30|3139.95|3132.25|3140.38|3132.68|3140.56|3132.86|3139.46|3131.76|32
1644282700000|2022-02-08 01:11:40|3140.41|3132.71|3140.92|3133.22|3140.96|3133.26|3140.21|3132.51|26
1644282710000|2022-02-08 01:11:50|3140.77|3133.07|3140.54|3132.84|3140.85|3133.15|3139.53|3131.83|36
1644282720000|2022-02-08 01:12:00|3140.39|3132.69|3141.32|3133.62|3141.32|3133.62|3139.94|3132.24|33
1644282730000|2022-02-08 01:12:10|3141.17|3133.47|3141.37|3133.67|3141.76|3134.06|3141.11|3133.41|21
1644282740000|2022-02-08 01:12:20|3141.62|3133.92|3141.79|3134.09|3142.08|3134.38|3141.31|3133.61|36
1644282750000|2022-02-08 01:12:30|3141.83|3134.13|3141.14|3133.44|3141.94|3134.24|3141.14|3133.44|30
1644282760000|2022-02-08 01:12:40|3140.96|3133.26|3140.41|3132.71|3140.96|3133.26|3140.2|3132.5|38
1644282770000|2022-02-08 01:12:50|3140.26|3132.56|3141.6|3133.9|3141.69|3133.99|3140.13|3132.43|36
1644282780000|2022-02-08 01:13:00|3141.73|3134.03|3141.51|3133.81|3141.83|3134.13|3141.47|3133.77|21
1644282790000|2022-02-08 01:13:10|3141.47|3133.77|3141.78|3134.08|3141.81|3134.11|3141.18|3133.48|18
1644282800000|2022-02-08 01:13:20|3142.22|3134.52|3142.34|3134.64|3142.74|3135.04|3141.84|3134.14|35
1644282810000|2022-02-08 01:13:30|3142.12|3134.42|3142.39|3134.69|3142.42|3134.72|3141.99|3134.29|28
1644282820000|2022-02-08 01:13:40|3142.34|3134.64|3142.54|3134.84|3142.76|3135.06|3142.34|3134.64|27
1644282830000|2022-02-08 01:13:50|3142.5|3134.8|3142.7|3135|3143.15|3135.45|3142.5|3134.8|31
1644282840000|2022-02-08 01:14:00|3142.76|3135.06|3145.35|3137.65|3145.35|3137.65|3142.7|3135|31
1644282850000|2022-02-08 01:14:10|3145.25|3137.55|3145.04|3137.34|3145.79|3138.09|3144.8|3137.1|37
1644282860000|2022-02-08 01:14:20|3145|3137.3|3145.38|3137.68|3145.78|3138.08|3144.91|3137.21|35
1644282870000|2022-02-08 01:14:30|3145.21|3137.51|3148.1|3140.4|3148.1|3140.4|3144.79|3137.09|33
1644282880000|2022-02-08 01:14:40|3148.18|3140.48|3147.48|3139.78|3148.86|3141.16|3147.48|3139.78|38
1644282890000|2022-02-08 01:14:50|3147.49|3139.79|3145.63|3137.93|3147.62|3139.92|3145.45|3137.75|38
1644282900000|2022-02-08 01:15:00|3145.64|3137.94|3146.75|3139.05|3146.75|3139.05|3145.09|3137.39|34
1644282910000|2022-02-08 01:15:10|3146.71|3139.01|3145.6|3137.9|3146.74|3139.04|3145.56|3137.86|38
1644282920000|2022-02-08 01:15:20|3145.79|3138.09|3145.47|3137.77|3146.33|3138.63|3145.29|3137.59|35
1644282930000|2022-02-08 01:15:30|3145.38|3137.68|3144.35|3136.65|3145.38|3137.68|3144.35|3136.65|36
1644282940000|2022-02-08 01:15:40|3144.36|3136.66|3145.44|3137.74|3145.44|3137.74|3144.06|3136.36|27
1644282950000|2022-02-08 01:15:50|3145.46|3137.76|3144.87|3137.17|3146.24|3138.54|3144.1|3136.4|38
1644282960000|2022-02-08 01:16:00|3144.66|3136.96|3144.9|3137.2|3145.4|3137.7|3144.47|3136.77|38
1644282970000|2022-02-08 01:16:10|3144.91|3137.21|3145.04|3137.34|3145.63|3137.93|3144.62|3136.92|34
1644282980000|2022-02-08 01:16:20|3145.1|3137.4|3144.57|3136.87|3145.16|3137.46|3144.13|3136.43|31
1644282990000|2022-02-08 01:16:30|3144.46|3136.76|3144.83|3137.13|3145.05|3137.35|3144.3|3136.6|36
1644283000000|2022-02-08 01:16:40|3144.91|3137.21|3145.31|3137.61|3145.31|3137.61|3144.63|3136.93|34
1644283010000|2022-02-08 01:16:50|3145.32|3137.62|3145.9|3138.2|3146.14|3138.44|3144.99|3137.29|35
1644283020000|2022-02-08 01:17:00|3146.02|3138.32|3146.55|3138.85|3147.22|3139.52|3145.9|3138.2|38
1644283030000|2022-02-08 01:17:10|3146.48|3138.78|3146.35|3138.65|3146.72|3139.02|3146.27|3138.57|32
1644283040000|2022-02-08 01:17:20|3146.39|3138.69|3144.68|3136.98|3146.39|3138.69|3144.38|3136.68|35
1644283050000|2022-02-08 01:17:30|3144.51|3136.81|3144.84|3137.14|3144.96|3137.26|3144.36|3136.66|34
1644283060000|2022-02-08 01:17:40|3144.83|3137.13|3144.48|3136.78|3145.04|3137.34|3144.08|3136.38|31
1644283070000|2022-02-08 01:17:50|3144.61|3136.91|3144.67|3136.97|3144.97|3137.27|3144.39|3136.69|39
1644283080000|2022-02-08 01:18:00|3144.72|3137.02|3145.01|3137.31|3145.08|3137.38|3144.71|3137.01|31
1644283090000|2022-02-08 01:18:10|3145.04|3137.34|3146.22|3138.52|3146.22|3138.52|3144.65|3136.95|35
1644283100000|2022-02-08 01:18:20|3145.82|3138.12|3145.97|3138.27|3146.22|3138.52|3145.8|3138.1|31
1644283110000|2022-02-08 01:18:30|3145.89|3138.19|3146.5|3138.8|3147.14|3139.44|3145.85|3138.15|29
1644283120000|2022-02-08 01:18:40|3146.67|3138.97|3146.09|3138.39|3146.67|3138.97|3145.81|3138.11|37
1644283130000|2022-02-08 01:18:50|3146.08|3138.38|3146.57|3138.87|3147.13|3139.43|3146.08|3138.38|36
1644283140000|2022-02-08 01:19:00|3146.55|3138.85|3146.41|3138.71|3146.81|3139.11|3145.89|3138.19|37
1644283150000|2022-02-08 01:19:10|3146.44|3138.74|3146.81|3139.11|3147.12|3139.42|3146.44|3138.74|37
1644283160000|2022-02-08 01:19:20|3146.91|3139.21|3149.16|3141.46|3149.43|3141.73|3146.82|3139.12|31
1644283170000|2022-02-08 01:19:30|3148.98|3141.28|3148.85|3141.15|3149.15|3141.45|3148.82|3141.12|36
1644283180000|2022-02-08 01:19:40|3148.83|3141.13|3148.74|3141.04|3148.97|3141.27|3148.65|3140.95|33
1644283190000|2022-02-08 01:19:50|3148.86|3141.16|3149.14|3141.44|3149.46|3141.76|3148.69|3140.99|31
1644283200000|2022-02-08 01:20:00|3149.01|3141.31|3147.81|3140.11|3149.01|3141.31|3147.58|3139.88|35
1644283210000|2022-02-08 01:20:10|3147.61|3139.91|3147.85|3140.15|3148.44|3140.74|3147.43|3139.73|37
1644283220000|2022-02-08 01:20:20|3147.88|3140.18|3148.79|3141.09|3148.98|3141.28|3147.71|3140.01|36
1644283230000|2022-02-08 01:20:30|3148.68|3140.98|3148.92|3141.22|3148.99|3141.29|3148.48|3140.78|29
1644283240000|2022-02-08 01:20:40|3148.9|3141.2|3149.73|3142.03|3149.73|3142.03|3148.9|3141.2|26
1644283250000|2022-02-08 01:20:50|3149.74|3142.04|3149.78|3142.08|3149.87|3142.17|3149.74|3142.04|25
1644283260000|2022-02-08 01:21:00|3149.74|3142.04|3150.59|3142.89|3150.69|3142.99|3149.74|3142.04|30
1644283270000|2022-02-08 01:21:10|3151.04|3143.34|3150.01|3142.31|3151.81|3144.11|3149.96|3142.26|34
1644283280000|2022-02-08 01:21:20|3149.71|3142.01|3149.83|3142.13|3149.93|3142.23|3149.32|3141.62|32
1644283290000|2022-02-08 01:21:30|3149.82|3142.12|3149.82|3142.12|3149.97|3142.27|3149.44|3141.74|38
1644283300000|2022-02-08 01:21:40|3149.79|3142.09|3150.15|3142.45|3150.32|3142.62|3149.76|3142.06|31
1644283310000|2022-02-08 01:21:50|3150.09|3142.39|3149.9|3142.2|3150.19|3142.49|3149.9|3142.2|27
1644283320000|2022-02-08 01:22:00|3149.99|3142.29|3150.59|3142.89|3150.61|3142.91|3149.93|3142.23|31
1644283330000|2022-02-08 01:22:10|3150.58|3142.88|3149.98|3142.28|3150.62|3142.92|3149.47|3141.77|37
1644283340000|2022-02-08 01:22:20|3149.99|3142.29|3148.54|3140.84|3150.14|3142.44|3148.43|3140.73|36
1644283350000|2022-02-08 01:22:30|3148.43|3140.73|3147.85|3140.15|3148.96|3141.26|3147.85|3140.15|35
1644283360000|2022-02-08 01:22:40|3147.88|3140.18|3146.14|3138.44|3147.92|3140.22|3146.07|3138.37|32
1644283370000|2022-02-08 01:22:50|3146.33|3138.63|3146.34|3138.64|3146.62|3138.92|3146.3|3138.6|32
1644283380000|2022-02-08 01:23:00|3146.3|3138.6|3145.64|3137.94|3146.46|3138.76|3145.34|3137.64|30
1644283390000|2022-02-08 01:23:10|3145.98|3138.28|3144.67|3136.97|3145.98|3138.28|3144.44|3136.74|39
1644283400000|2022-02-08 01:23:20|3144.78|3137.08|3144.41|3136.71|3144.78|3137.08|3143.95|3136.25|24
1644283410000|2022-02-08 01:23:30|3144.3|3136.6|3144.92|3137.22|3144.92|3137.22|3144.2|3136.5|29
1644283420000|2022-02-08 01:23:40|3145.35|3137.65|3145.03|3137.33|3145.46|3137.76|3144.98|3137.28|37
1644283430000|2022-02-08 01:23:50|3145.18|3137.48|3144.88|3137.18|3145.18|3137.48|3144.71|3137.01|24
1644283440000|2022-02-08 01:24:00|3144.78|3137.08|3145.1|3137.4|3146.59|3138.89|3144.78|3137.08|34
1644283450000|2022-02-08 01:24:10|3145.04|3137.34|3145.76|3138.06|3146.03|3138.33|3145.04|3137.34|22
1644283460000|2022-02-08 01:24:20|3145.79|3138.09|3146.08|3138.38|3146.08|3138.38|3145.24|3137.54|33
1644283470000|2022-02-08 01:24:30|3146.33|3138.63|3146.89|3139.19|3146.89|3139.19|3146.17|3138.47|33
1644283480000|2022-02-08 01:24:40|3146.9|3139.2|3147.43|3139.73|3147.47|3139.77|3146.85|3139.15|28
1644283490000|2022-02-08 01:24:50|3147.56|3139.86|3148|3140.3|3148.11|3140.41|3147.43|3139.73|35
1644283500000|2022-02-08 01:25:00|3147.99|3140.29|3148.47|3140.77|3149.04|3141.34|3147.87|3140.17|39
1644283510000|2022-02-08 01:25:10|3148.46|3140.76|3147.99|3140.29|3148.5|3140.8|3147.87|3140.17|30
1644283520000|2022-02-08 01:25:20|3148.05|3140.35|3147.69|3139.99|3148.1|3140.4|3147.64|3139.94|32
1644283530000|2022-02-08 01:25:30|3147.73|3140.03|3146.81|3139.11|3147.78|3140.08|3146.69|3138.99|36
1644283540000|2022-02-08 01:25:40|3147.03|3139.33|3146.71|3139.01|3147.23|3139.53|3146.63|3138.93|34
1644283550000|2022-02-08 01:25:50|3146.67|3138.97|3146.66|3138.96|3146.9|3139.2|3146.5|3138.8|32
1644283560000|2022-02-08 01:26:00|3146.7|3139|3149.05|3141.35|3149.09|3141.39|3146.6|3138.9|34
1644283570000|2022-02-08 01:26:10|3149.11|3141.41|3150.34|3142.64|3151.9|3144.2|3149.11|3141.41|39
1644283580000|2022-02-08 01:26:20|3150.28|3142.58|3148.14|3140.44|3151.15|3143.45|3147.73|3140.03|40
1644283590000|2022-02-08 01:26:30|3148.36|3140.66|3148.41|3140.71|3148.42|3140.72|3147.79|3140.09|36
1644283600000|2022-02-08 01:26:40|3148.39|3140.69|3147.68|3139.98|3148.91|3141.21|3146.49|3138.79|36
1644283610000|2022-02-08 01:26:50|3147.84|3140.14|3146.51|3138.81|3147.84|3140.14|3146.03|3138.33|33
1644283620000|2022-02-08 01:27:00|3146.5|3138.8|3148.04|3140.34|3148.04|3140.34|3146.3|3138.6|35
1644283630000|2022-02-08 01:27:10|3148.28|3140.58|3147.01|3139.31|3148.48|3140.78|3146.8|3139.1|32
1644283640000|2022-02-08 01:27:20|3147.02|3139.32|3147.99|3140.29|3147.99|3140.29|3146.51|3138.81|31
1644283650000|2022-02-08 01:27:30|3148.05|3140.35|3149.21|3141.51|3149.24|3141.54|3147.91|3140.21|34
1644283660000|2022-02-08 01:27:40|3149.11|3141.41|3149.91|3142.21|3149.91|3142.21|3148.52|3140.82|39
1644283670000|2022-02-08 01:27:50|3150.1|3142.4|3149.47|3141.77|3150.1|3142.4|3148.77|3141.07|34
1644283680000|2022-02-08 01:28:00|3149.48|3141.78|3149.35|3141.65|3149.72|3142.02|3149.2|3141.5|37
1644283690000|2022-02-08 01:28:10|3149.42|3141.72|3149.75|3142.05|3150.2|3142.5|3149.27|3141.57|34
1644283700000|2022-02-08 01:28:20|3149.64|3141.94|3149.16|3141.46|3149.64|3141.94|3148.26|3140.56|38
1644283710000|2022-02-08 01:28:30|3149.1|3141.4|3151.07|3143.37|3151.07|3143.37|3148.96|3141.26|37
1644283720000|2022-02-08 01:28:40|3151.22|3143.52|3151.28|3143.58|3151.34|3143.64|3150.89|3143.19|32
1644283730000|2022-02-08 01:28:50|3151.27|3143.57|3151.84|3144.14|3152.12|3144.42|3151.04|3143.34|34
1644283740000|2022-02-08 01:29:00|3151.92|3144.22|3151.61|3143.91|3152.1|3144.4|3151.06|3143.36|39
1644283750000|2022-02-08 01:29:10|3151.62|3143.92|3151.01|3143.31|3152.04|3144.34|3150.8|3143.1|34
1644283760000|2022-02-08 01:29:20|3151.1|3143.4|3151.28|3143.58|3151.34|3143.64|3150.31|3142.61|33
1644283770000|2022-02-08 01:29:30|3151.44|3143.74|3151.87|3144.17|3151.87|3144.17|3150.84|3143.14|34
1644283780000|2022-02-08 01:29:40|3151.85|3144.15|3151.55|3143.85|3151.89|3144.19|3151.32|3143.62|30
1644283790000|2022-02-08 01:29:50|3151.58|3143.88|3152.63|3144.93|3152.88|3145.18|3151.46|3143.76|31
1644283800000|2022-02-08 01:30:00|3152.58|3144.88|3151.61|3143.91|3152.67|3144.97|3151.46|3143.76|33
1644283810000|2022-02-08 01:30:10|3151.69|3143.99|3150.87|3143.17|3151.69|3143.99|3150.39|3142.69|36
1644283820000|2022-02-08 01:30:20|3151.18|3143.48|3150.71|3143.01|3151.2|3143.5|3150.61|3142.91|37
1644283830000|2022-02-08 01:30:30|3150.66|3142.96|3150.03|3142.33|3150.82|3143.12|3149.06|3141.36|34
1644283840000|2022-02-08 01:30:40|3150.02|3142.32|3150.44|3142.74|3150.6|3142.9|3149.36|3141.66|35
1644283850000|2022-02-08 01:30:50|3150.62|3142.92|3151.34|3143.64|3151.8|3144.1|3150.62|3142.92|35
1644283860000|2022-02-08 01:31:00|3151.25|3143.55|3150.99|3143.29|3151.8|3144.1|3150.46|3142.76|37
1644283870000|2022-02-08 01:31:10|3151.01|3143.31|3151.5|3143.8|3151.78|3144.08|3150.66|3142.96|33
1644283880000|2022-02-08 01:31:20|3151.45|3143.75|3151.17|3143.47|3151.45|3143.75|3150.92|3143.22|35
1644283890000|2022-02-08 01:31:30|3151.06|3143.36|3152.62|3144.92|3152.64|3144.94|3150.91|3143.21|33
1644283900000|2022-02-08 01:31:40|3152.25|3144.55|3152.22|3144.52|3152.49|3144.79|3151.67|3143.97|39
1644283910000|2022-02-08 01:31:50|3152.1|3144.4|3152.63|3144.93|3152.65|3144.95|3152.1|3144.4|37
1644283920000|2022-02-08 01:32:00|3152.75|3145.05|3152.62|3144.92|3152.9|3145.2|3152.62|3144.92|30
1644283930000|2022-02-08 01:32:10|3152.61|3144.91|3150.7|3143|3152.61|3144.91|3150.7|3143|30
1644283940000|2022-02-08 01:32:20|3150.63|3142.93|3150.87|3143.17|3150.98|3143.28|3150.08|3142.38|34
1644283950000|2022-02-08 01:32:30|3150.84|3143.14|3151.19|3143.49|3151.19|3143.49|3150.82|3143.12|28
1644283960000|2022-02-08 01:32:40|3151.18|3143.48|3151.2|3143.5|3151.25|3143.55|3151.02|3143.32|23
1644283970000|2022-02-08 01:32:50|3151.03|3143.33|3151.01|3143.31|3151.52|3143.82|3150.93|3143.23|33
1644283980000|2022-02-08 01:33:00|3151.02|3143.32|3150.67|3142.97|3151.28|3143.58|3150.53|3142.83|28
1644283990000|2022-02-08 01:33:10|3150.62|3142.92|3149.8|3142.1|3150.63|3142.93|3149.58|3141.88|37
1644284000000|2022-02-08 01:33:20|3149.79|3142.09|3150.63|3142.93|3150.95|3143.25|3149.79|3142.09|36
1644284010000|2022-02-08 01:33:30|3150.66|3142.96|3150.39|3142.69|3150.83|3143.13|3150.1|3142.4|33
1644284020000|2022-02-08 01:33:40|3150.35|3142.65|3150.8|3143.1|3150.82|3143.12|3150.35|3142.65|25
1644284030000|2022-02-08 01:33:50|3150.5|3142.8|3150.25|3142.55|3150.71|3143.01|3150.19|3142.49|29
1644284040000|2022-02-08 01:34:00|3150.21|3142.51|3149.24|3141.54|3150.34|3142.64|3149.23|3141.53|30
1644284050000|2022-02-08 01:34:10|3149.29|3141.59|3149.17|3141.47|3149.29|3141.59|3148.35|3140.65|35
1644284060000|2022-02-08 01:34:20|3149.25|3141.55|3148.74|3141.04|3149.99|3142.29|3148.74|3141.04|35
1644284070000|2022-02-08 01:34:30|3148.95|3141.25|3149.62|3141.92|3150|3142.3|3148.95|3141.25|38
1644284080000|2022-02-08 01:34:40|3149.63|3141.93|3149.62|3141.92|3149.86|3142.16|3149.4|3141.7|35
1644284090000|2022-02-08 01:34:50|3149.66|3141.96|3149.95|3142.25|3149.95|3142.25|3149.5|3141.8|30
1644284100000|2022-02-08 01:35:00|3150.09|3142.39|3150.31|3142.61|3150.56|3142.86|3150.02|3142.32|31
1644284110000|2022-02-08 01:35:10|3150.26|3142.56|3150.18|3142.48|3150.35|3142.65|3149.57|3141.87|32
1644284120000|2022-02-08 01:35:20|3150.15|3142.45|3150.71|3143.01|3150.88|3143.18|3150.15|3142.45|35
1644284130000|2022-02-08 01:35:30|3150.82|3143.12|3150.79|3143.09|3150.95|3143.25|3150.57|3142.87|33
1644284140000|2022-02-08 01:35:40|3150.77|3143.07|3150.8|3143.1|3150.8|3143.1|3150.19|3142.49|30
1644284150000|2022-02-08 01:35:50|3150.92|3143.22|3150.54|3142.84|3151.09|3143.39|3150.53|3142.83|30
1644284160000|2022-02-08 01:36:00|3150.66|3142.96|3151.14|3143.44|3151.14|3143.44|3150.54|3142.84|31
1644284170000|2022-02-08 01:36:10|3151.05|3143.35|3150.98|3143.28|3151.05|3143.35|3150.78|3143.08|23
1644284180000|2022-02-08 01:36:20|3150.93|3143.23|3150.14|3142.44|3150.98|3143.28|3150.14|3142.44|27
1644284190000|2022-02-08 01:36:30|3149.7|3142|3149.69|3141.99|3150.4|3142.7|3149.35|3141.65|35
1644284200000|2022-02-08 01:36:40|3149.7|3142|3149.76|3142.06|3150.17|3142.47|3149.07|3141.37|39
1644284210000|2022-02-08 01:36:50|3149.57|3141.87|3149.62|3141.92|3149.65|3141.95|3149.39|3141.69|26
1644284220000|2022-02-08 01:37:00|3149.58|3141.88|3147.45|3139.75|3149.62|3141.92|3147.4|3139.7|28
1644284230000|2022-02-08 01:37:10|3147.46|3139.76|3149.06|3141.36|3149.62|3141.92|3147.46|3139.76|38
1644284240000|2022-02-08 01:37:20|3149.07|3141.37|3149.89|3142.19|3149.89|3142.19|3148.94|3141.24|32
1644284250000|2022-02-08 01:37:30|3149.83|3142.13|3149.9|3142.2|3150.42|3142.72|3149.71|3142.01|34
1644284260000|2022-02-08 01:37:40|3149.81|3142.11|3150.09|3142.39|3150.26|3142.56|3149.04|3141.34|36
1644284270000|2022-02-08 01:37:50|3150.13|3142.43|3150.25|3142.55|3150.5|3142.8|3149.83|3142.13|34
1644284280000|2022-02-08 01:38:00|3150.24|3142.54|3149.35|3141.65|3150.58|3142.88|3149.18|3141.48|31
1644284290000|2022-02-08 01:38:10|3149.39|3141.69|3150.6|3142.9|3150.74|3143.04|3149.39|3141.69|29
1644284300000|2022-02-08 01:38:20|3150.63|3142.93|3150.84|3143.14|3151.22|3143.52|3150.11|3142.41|35
1644284310000|2022-02-08 01:38:30|3150.96|3143.26|3150.72|3143.02|3151.16|3143.46|3150.55|3142.85|28
1644284320000|2022-02-08 01:38:40|3150.77|3143.07|3151.13|3143.43|3151.18|3143.48|3150.41|3142.71|35
1644284330000|2022-02-08 01:38:50|3151.14|3143.44|3151.41|3143.71|3151.65|3143.95|3150.77|3143.07|30
1644284340000|2022-02-08 01:39:00|3151.62|3143.92|3151.15|3143.45|3151.68|3143.98|3151|3143.3|26
1644284350000|2022-02-08 01:39:10|3151.71|3144.01|3152.04|3144.34|3152.58|3144.88|3151.68|3143.98|32
1644284360000|2022-02-08 01:39:20|3151.87|3144.17|3152.61|3144.91|3152.61|3144.91|3151.87|3144.17|26
1644284370000|2022-02-08 01:39:30|3152.27|3144.57|3152.57|3144.87|3153.09|3145.39|3152.03|3144.33|27
1644284380000|2022-02-08 01:39:40|3152.32|3144.62|3152.56|3144.86|3152.59|3144.89|3152.09|3144.39|33
1644284390000|2022-02-08 01:39:50|3152.53|3144.83|3152.81|3145.11|3152.83|3145.13|3152.14|3144.44|33
1644284400000|2022-02-08 01:40:00|3152.8|3145.1|3155.29|3147.59|3155.51|3147.81|3152.79|3145.09|36
1644284410000|2022-02-08 01:40:10|3155.32|3147.62|3155.14|3147.44|3155.37|3147.67|3155.01|3147.31|35
1644284420000|2022-02-08 01:40:20|3155.27|3147.57|3154.35|3146.65|3155.27|3147.57|3154.34|3146.64|33
1644284430000|2022-02-08 01:40:30|3154.36|3146.66|3153.38|3145.68|3154.75|3147.05|3153.38|3145.68|28
1644284440000|2022-02-08 01:40:40|3153.49|3145.79|3152.52|3144.82|3153.57|3145.87|3152.44|3144.74|38
1644284450000|2022-02-08 01:40:50|3152.46|3144.76|3152.95|3145.25|3153.34|3145.64|3152.46|3144.76|36
1644284460000|2022-02-08 01:41:00|3153.07|3145.37|3151.05|3143.35|3153.07|3145.37|3151|3143.3|34
1644284470000|2022-02-08 01:41:10|3151.13|3143.43|3151.04|3143.34|3151.76|3144.06|3150.96|3143.26|35
1644284480000|2022-02-08 01:41:20|3151.05|3143.35|3151.22|3143.52|3151.4|3143.7|3150.91|3143.21|37
1644284490000|2022-02-08 01:41:30|3151.08|3143.38|3150.71|3143.01|3151.22|3143.52|3150.71|3143.01|28
1644284500000|2022-02-08 01:41:40|3150.59|3142.89|3150.33|3142.63|3150.96|3143.26|3150.21|3142.51|37
1644284510000|2022-02-08 01:41:50|3150.27|3142.57|3151.03|3143.33|3151.18|3143.48|3150.27|3142.57|36
1644284520000|2022-02-08 01:42:00|3151.64|3143.94|3151.35|3143.65|3151.99|3144.29|3151.28|3143.58|33
1644284530000|2022-02-08 01:42:10|3151.31|3143.61|3151.9|3144.2|3152.22|3144.52|3151.31|3143.61|28
1644284540000|2022-02-08 01:42:20|3151.89|3144.19|3152.15|3144.45|3152.3|3144.6|3151.3|3143.6|36
1644284550000|2022-02-08 01:42:30|3151.79|3144.09|3153.36|3145.66|3153.84|3146.14|3151.79|3144.09|38
1644284560000|2022-02-08 01:42:40|3153.44|3145.74|3152.82|3145.12|3153.67|3145.97|3152.82|3145.12|37
1644284570000|2022-02-08 01:42:50|3152.87|3145.17|3152.93|3145.23|3153.85|3146.15|3152.21|3144.51|31
1644284580000|2022-02-08 01:43:00|3152.94|3145.24|3153|3145.3|3153.71|3146.01|3152.87|3145.17|27
1644284590000|2022-02-08 01:43:10|3152.99|3145.29|3153.24|3145.54|3153.48|3145.78|3152.77|3145.07|34
1644284600000|2022-02-08 01:43:20|3153.27|3145.57|3153.56|3145.86|3153.56|3145.86|3153.02|3145.32|21
1644284610000|2022-02-08 01:43:30|3154.62|3146.92|3156.33|3148.63|3156.33|3148.63|3154.02|3146.32|35
1644284620000|2022-02-08 01:43:40|3156.38|3148.68|3155.39|3147.69|3156.38|3148.68|3155.11|3147.41|30
1644284630000|2022-02-08 01:43:50|3155.3|3147.6|3156.44|3148.74|3156.44|3148.74|3155.26|3147.56|38
1644284640000|2022-02-08 01:44:00|3156.45|3148.75|3156.22|3148.52|3156.47|3148.77|3156.21|3148.51|27
1644284650000|2022-02-08 01:44:10|3155.65|3147.95|3153.03|3145.33|3155.83|3148.13|3153.03|3145.33|35
1644284660000|2022-02-08 01:44:20|3153.01|3145.31|3153.39|3145.69|3153.4|3145.7|3152.76|3145.06|35
1644284670000|2022-02-08 01:44:30|3153.37|3145.67|3153.02|3145.32|3153.48|3145.78|3153.02|3145.32|35
1644284680000|2022-02-08 01:44:40|3153.29|3145.59|3152.71|3145.01|3153.29|3145.59|3152.69|3144.99|30
1644284690000|2022-02-08 01:44:50|3152.72|3145.02|3153.92|3146.22|3154.22|3146.52|3152.64|3144.94|38
1644284700000|2022-02-08 01:45:00|3154.1|3146.4|3153.38|3145.68|3154.84|3147.14|3153.38|3145.68|38
1644284710000|2022-02-08 01:45:10|3153.22|3145.52|3153.98|3146.28|3154.12|3146.42|3152.81|3145.11|34
1644284720000|2022-02-08 01:45:20|3153.85|3146.15|3153.03|3145.33|3154.02|3146.32|3153|3145.3|38
1644284730000|2022-02-08 01:45:30|3153.07|3145.37|3152.47|3144.77|3153.37|3145.67|3152.15|3144.45|35
1644284740000|2022-02-08 01:45:40|3152.5|3144.8|3152.8|3145.1|3153.05|3145.35|3152.5|3144.8|34
1644284750000|2022-02-08 01:45:50|3152.73|3145.03|3153.4|3145.7|3153.55|3145.85|3152.55|3144.85|35
1644284760000|2022-02-08 01:46:00|3153.38|3145.68|3155.21|3147.51|3155.25|3147.55|3153.18|3145.48|39
1644284770000|2022-02-08 01:46:10|3155.22|3147.52|3155.37|3147.67|3155.46|3147.76|3154.76|3147.06|30
1644284780000|2022-02-08 01:46:20|3155.38|3147.68|3154.77|3147.07|3155.57|3147.87|3154.74|3147.04|32
1644284790000|2022-02-08 01:46:30|3154.71|3147.01|3154.95|3147.25|3155.87|3148.17|3154.38|3146.68|28
1644284800000|2022-02-08 01:46:40|3154.64|3146.94|3154.44|3146.74|3155.13|3147.43|3154.39|3146.69|18
1644284810000|2022-02-08 01:46:50|3154.32|3146.62|3158.12|3150.42|3158.12|3150.42|3154.32|3146.62|28
1644284820000|2022-02-08 01:47:00|3158.16|3150.46|3157.07|3149.37|3158.16|3150.46|3156.96|3149.26|38
1644284830000|2022-02-08 01:47:10|3157.08|3149.38|3156.82|3149.12|3157.58|3149.88|3156.82|3149.12|33
1644284840000|2022-02-08 01:47:20|3156.77|3149.07|3155.07|3147.37|3156.77|3149.07|3153.83|3146.13|37
1644284850000|2022-02-08 01:47:30|3155.16|3147.46|3155.76|3148.06|3156.43|3148.73|3155.16|3147.46|37
1644284860000|2022-02-08 01:47:40|3155.74|3148.04|3155.86|3148.16|3156.37|3148.67|3155.68|3147.98|34
1644284870000|2022-02-08 01:47:50|3155.89|3148.19|3156.24|3148.54|3156.5|3148.8|3155.4|3147.7|36
1644284880000|2022-02-08 01:48:00|3156.33|3148.63|3155.89|3148.19|3156.71|3149.01|3155.34|3147.64|33
1644284890000|2022-02-08 01:48:10|3155.5|3147.8|3156.52|3148.82|3157.12|3149.42|3155.5|3147.8|36
1644284900000|2022-02-08 01:48:20|3156.58|3148.88|3156.59|3148.89|3156.72|3149.02|3156.37|3148.67|32
1644284910000|2022-02-08 01:48:30|3156.62|3148.92|3157.18|3149.48|3157.23|3149.53|3156.51|3148.81|36
1644284920000|2022-02-08 01:48:40|3157.05|3149.35|3157.02|3149.32|3157.99|3150.29|3157.02|3149.32|29
1644284930000|2022-02-08 01:48:50|3157.04|3149.34|3158.93|3151.23|3158.96|3151.26|3157.02|3149.32|27
1644284940000|2022-02-08 01:49:00|3158.95|3151.25|3159.02|3151.32|3159.1|3151.4|3157.87|3150.17|19
1644284950000|2022-02-08 01:49:10|3159.03|3151.33|3158.41|3150.71|3159.03|3151.33|3156.48|3148.78|28
1644284960000|2022-02-08 01:49:20|3158.38|3150.68|3159.36|3151.66|3159.4|3151.7|3157.66|3149.96|35
1644284970000|2022-02-08 01:49:30|3159.38|3151.68|3158.32|3150.62|3159.49|3151.79|3157.09|3149.39|35
1644284980000|2022-02-08 01:49:40|3158.4|3150.7|3159.72|3152.02|3159.72|3152.02|3157.96|3150.26|34
1644284990000|2022-02-08 01:49:50|3159.8|3152.1|3159.58|3151.88|3159.89|3152.19|3158.78|3151.08|34
1644285000000|2022-02-08 01:50:00|3159.56|3151.86|3159.76|3152.06|3160.19|3152.49|3158.54|3150.84|35
1644285010000|2022-02-08 01:50:10|3159.77|3152.07|3160.51|3152.81|3160.51|3152.81|3159.61|3151.91|31
1644285020000|2022-02-08 01:50:20|3160.4|3152.7|3159.73|3152.03|3160.51|3152.81|3159.68|3151.98|32
1644285030000|2022-02-08 01:50:30|3159.45|3151.75|3158.26|3150.56|3159.45|3151.75|3158.22|3150.52|32
1644285040000|2022-02-08 01:50:40|3158.37|3150.67|3158.41|3150.71|3158.71|3151.01|3157.45|3149.75|30
1644285050000|2022-02-08 01:50:50|3158.43|3150.73|3159.03|3151.33|3159.04|3151.34|3158.31|3150.61|32
1644285060000|2022-02-08 01:51:00|3158.9|3151.2|3160.14|3152.44|3160.25|3152.55|3158.9|3151.2|35
1644285070000|2022-02-08 01:51:10|3160.13|3152.43|3159.34|3151.64|3160.14|3152.44|3159.27|3151.57|34
1644285080000|2022-02-08 01:51:20|3159.51|3151.81|3158.15|3150.45|3159.51|3151.81|3158.15|3150.45|30
1644285090000|2022-02-08 01:51:30|3158.07|3150.37|3157.63|3149.93|3158.4|3150.7|3157.48|3149.78|35
1644285100000|2022-02-08 01:51:40|3157.61|3149.91|3157.51|3149.81|3157.82|3150.12|3157.44|3149.74|31
1644285110000|2022-02-08 01:51:50|3157.46|3149.76|3157.43|3149.73|3157.49|3149.79|3157.15|3149.45|30
1644285120000|2022-02-08 01:52:00|3157.32|3149.62|3156.82|3149.12|3157.32|3149.62|3156.44|3148.74|31
1644285130000|2022-02-08 01:52:10|3156.51|3148.81|3156.78|3149.08|3157.04|3149.34|3156.48|3148.78|32
1644285140000|2022-02-08 01:52:20|3156.99|3149.29|3155.69|3147.99|3156.99|3149.29|3154.95|3147.25|37
1644285150000|2022-02-08 01:52:30|3155.78|3148.08|3155.76|3148.06|3155.99|3148.29|3155.33|3147.63|31
1644285160000|2022-02-08 01:52:40|3155.75|3148.05|3155.92|3148.22|3156.18|3148.48|3155.44|3147.74|31
1644285170000|2022-02-08 01:52:50|3155.94|3148.24|3157.9|3150.2|3157.94|3150.24|3155.85|3148.15|27
1644285180000|2022-02-08 01:53:00|3157.89|3150.19|3157.59|3149.89|3158.14|3150.44|3157.3|3149.6|31
1644285190000|2022-02-08 01:53:10|3157.6|3149.9|3157.77|3150.07|3158.01|3150.31|3157.29|3149.59|32
1644285200000|2022-02-08 01:53:20|3157.8|3150.1|3156.99|3149.29|3158.53|3150.83|3156.78|3149.08|30
1644285210000|2022-02-08 01:53:30|3157.14|3149.44|3158.54|3150.84|3158.95|3151.25|3157.14|3149.44|37
1644285220000|2022-02-08 01:53:40|3158.53|3150.83|3158.37|3150.67|3159.32|3151.62|3158.37|3150.67|36
1644285230000|2022-02-08 01:53:50|3158.31|3150.61|3157.93|3150.23|3158.31|3150.61|3157.77|3150.07|32
1644285240000|2022-02-08 01:54:00|3158|3150.3|3159.12|3151.42|3159.31|3151.61|3157.88|3150.18|34
1644285250000|2022-02-08 01:54:10|3159.03|3151.33|3158.62|3150.92|3159.28|3151.58|3158.47|3150.77|36
1644285260000|2022-02-08 01:54:20|3158.61|3150.91|3159.5|3151.8|3159.66|3151.96|3158.53|3150.83|22
1644285270000|2022-02-08 01:54:30|3159.48|3151.78|3159.4|3151.7|3159.52|3151.82|3158.77|3151.07|27
1644285280000|2022-02-08 01:54:40|3159.42|3151.72|3160|3152.3|3160.34|3152.64|3159.16|3151.46|34
1644285290000|2022-02-08 01:54:50|3160.28|3152.58|3160.32|3152.62|3160.52|3152.82|3160.15|3152.45|33
1644285300000|2022-02-08 01:55:00|3160.3|3152.6|3160.3|3152.6|3160.42|3152.72|3159.91|3152.21|28
1644285310000|2022-02-08 01:55:10|3160.17|3152.47|3159.75|3152.05|3160.37|3152.67|3159.59|3151.89|21
1644285320000|2022-02-08 01:55:20|3159.69|3151.99|3159.51|3151.81|3159.69|3151.99|3159.24|3151.54|31
1644285330000|2022-02-08 01:55:30|3159.53|3151.83|3158.98|3151.28|3159.64|3151.94|3157.63|3149.93|37
1644285340000|2022-02-08 01:55:40|3158.81|3151.11|3159.02|3151.32|3159.22|3151.52|3158.81|3151.11|25
1644285350000|2022-02-08 01:55:50|3159.01|3151.31|3159.14|3151.44|3159.29|3151.59|3158.97|3151.27|29
1644285360000|2022-02-08 01:56:00|3159.05|3151.35|3158.63|3150.93|3159.08|3151.38|3157.8|3150.1|34
1644285370000|2022-02-08 01:56:10|3158.59|3150.89|3159.48|3151.78|3159.97|3152.27|3158.59|3150.89|34
1644285380000|2022-02-08 01:56:20|3159.54|3151.84|3159.34|3151.64|3159.69|3151.99|3159.19|3151.49|25
1644285390000|2022-02-08 01:56:30|3159.3|3151.6|3157.73|3150.03|3159.34|3151.64|3157.73|3150.03|33
1644285400000|2022-02-08 01:56:40|3157.78|3150.08|3157.43|3149.73|3158.3|3150.6|3157.25|3149.55|36
1644285410000|2022-02-08 01:56:50|3157.3|3149.6|3156.82|3149.12|3157.3|3149.6|3156.41|3148.71|27
1644285420000|2022-02-08 01:57:00|3156.72|3149.02|3156.95|3149.25|3156.95|3149.25|3156.12|3148.42|28
1644285430000|2022-02-08 01:57:10|3157.2|3149.5|3156.48|3148.78|3157.2|3149.5|3156.44|3148.74|24
1644285440000|2022-02-08 01:57:20|3156.52|3148.82|3157.7|3150|3157.88|3150.18|3156.52|3148.82|37
1644285450000|2022-02-08 01:57:30|3157.79|3150.09|3156.91|3149.21|3157.79|3150.09|3156.45|3148.75|31
1644285460000|2022-02-08 01:57:40|3156.96|3149.26|3156.71|3149.01|3157.02|3149.32|3156.68|3148.98|31
1644285470000|2022-02-08 01:57:50|3156.25|3148.55|3156.19|3148.49|3156.47|3148.77|3156.15|3148.45|31
1644285480000|2022-02-08 01:58:00|3156.46|3148.76|3157|3149.3|3157.13|3149.43|3156.46|3148.76|35
1644285490000|2022-02-08 01:58:10|3156.94|3149.24|3156.96|3149.26|3157.01|3149.31|3156.87|3149.17|15
1644285500000|2022-02-08 01:58:20|3156.97|3149.27|3156.99|3149.29|3157.08|3149.38|3156.88|3149.18|27
1644285510000|2022-02-08 01:58:30|3156.88|3149.18|3156.6|3148.9|3157.03|3149.33|3156.54|3148.84|15
1644285520000|2022-02-08 01:58:40|3156.55|3148.85|3156.68|3148.98|3156.85|3149.15|3156.47|3148.77|22
1644285530000|2022-02-08 01:58:50|3156.7|3149|3157.77|3150.07|3157.88|3150.18|3156.63|3148.93|34
1644285540000|2022-02-08 01:59:00|3157.78|3150.08|3158.84|3151.14|3159.03|3151.33|3157.78|3150.08|26
1644285550000|2022-02-08 01:59:10|3158.88|3151.18|3158.54|3150.84|3158.88|3151.18|3158.24|3150.54|39
1644285560000|2022-02-08 01:59:20|3158.52|3150.82|3157.16|3149.46|3158.62|3150.92|3156.8|3149.1|38
1644285570000|2022-02-08 01:59:30|3157.15|3149.45|3157.95|3150.25|3158.09|3150.39|3157.15|3149.45|37
1644285580000|2022-02-08 01:59:40|3157.89|3150.19|3157.21|3149.51|3157.96|3150.26|3157.2|3149.5|33
1644285590000|2022-02-08 01:59:50|3157.2|3149.5|3157.52|3149.82|3157.78|3150.08|3157.17|3149.47|29
1644285600000|2022-02-08 02:00:00|3157.51|3149.81|3156.8|3149.1|3157.57|3149.87|3156.66|3148.96|33
1644285610000|2022-02-08 02:00:10|3156.74|3149.04|3157.46|3149.76|3157.5|3149.8|3156.61|3148.91|35
1644285620000|2022-02-08 02:00:20|3157.47|3149.77|3158.83|3151.13|3158.85|3151.15|3157.36|3149.66|33
1644285630000|2022-02-08 02:00:30|3158.33|3150.63|3157.59|3149.89|3158.46|3150.76|3157.34|3149.64|39
1644285640000|2022-02-08 02:00:40|3157.27|3149.57|3158.19|3150.49|3158.27|3150.57|3157.18|3149.48|36
1644285650000|2022-02-08 02:00:50|3158.03|3150.33|3156.09|3148.39|3158.28|3150.58|3155.68|3147.98|37
1644285660000|2022-02-08 02:01:00|3156.05|3148.35|3156.9|3149.2|3157.1|3149.4|3155.95|3148.25|35
1644285670000|2022-02-08 02:01:10|3156.94|3149.24|3156.98|3149.28|3157.63|3149.93|3156.85|3149.15|34
1644285680000|2022-02-08 02:01:20|3156.99|3149.29|3156.73|3149.03|3157.26|3149.56|3156.51|3148.81|30
1644285690000|2022-02-08 02:01:30|3156.56|3148.86|3156.26|3148.56|3156.66|3148.96|3156.09|3148.39|33
1644285700000|2022-02-08 02:01:40|3156.28|3148.58|3156.91|3149.21|3157.22|3149.52|3156.28|3148.58|36
1644285710000|2022-02-08 02:01:50|3156.99|3149.29|3156.14|3148.44|3156.99|3149.29|3156.09|3148.39|22
1644285720000|2022-02-08 02:02:00|3156.11|3148.41|3156.63|3148.93|3156.63|3148.93|3156.07|3148.37|26
1644285730000|2022-02-08 02:02:10|3156.69|3148.99|3157.17|3149.47|3157.17|3149.47|3156.28|3148.58|31
1644285740000|2022-02-08 02:02:20|3157.24|3149.54|3158.08|3150.38|3158.08|3150.38|3157.24|3149.54|32
1644285750000|2022-02-08 02:02:30|3157.93|3150.23|3157.73|3150.03|3157.93|3150.23|3157.61|3149.91|28
1644285760000|2022-02-08 02:02:40|3157.8|3150.1|3158.28|3150.58|3158.28|3150.58|3157.59|3149.89|28
1644285770000|2022-02-08 02:02:50|3158.31|3150.61|3158.75|3151.05|3158.83|3151.13|3158.12|3150.42|32
1644285780000|2022-02-08 02:03:00|3158.74|3151.04|3159.07|3151.37|3159.46|3151.76|3158.74|3151.04|31
1644285790000|2022-02-08 02:03:10|3159.08|3151.38|3158.9|3151.2|3159.71|3152.01|3158.86|3151.16|34
1644285800000|2022-02-08 02:03:20|3158.85|3151.15|3159.61|3151.91|3159.65|3151.95|3158.85|3151.15|29
1644285810000|2022-02-08 02:03:30|3159.72|3152.02|3159.4|3151.7|3160.39|3152.69|3159.3|3151.6|37
1644285820000|2022-02-08 02:03:40|3159.35|3151.65|3159.39|3151.69|3159.6|3151.9|3159.23|3151.53|30
1644285830000|2022-02-08 02:03:50|3158.93|3151.23|3159.17|3151.47|3159.6|3151.9|3158.7|3151|33
1644285840000|2022-02-08 02:04:00|3159.25|3151.55|3159.42|3151.72|3159.5|3151.8|3159.13|3151.43|30
1644285850000|2022-02-08 02:04:10|3159.41|3151.71|3161.23|3153.53|3161.98|3154.28|3159.41|3151.71|37
1644285860000|2022-02-08 02:04:20|3161.25|3153.55|3160.53|3152.83|3161.57|3153.87|3160.23|3152.53|36
1644285870000|2022-02-08 02:04:30|3160.47|3152.77|3159.67|3151.97|3160.47|3152.77|3159.34|3151.64|34
1644285880000|2022-02-08 02:04:40|3159.77|3152.07|3159.42|3151.72|3159.77|3152.07|3159|3151.3|17
1644285890000|2022-02-08 02:04:50|3159.17|3151.47|3159.61|3151.91|3159.61|3151.91|3158.94|3151.24|33
1644285900000|2022-02-08 02:05:00|3159.45|3151.75|3157.89|3150.19|3159.53|3151.83|3157.29|3149.59|38
1644285910000|2022-02-08 02:05:10|3157.92|3150.22|3158.08|3150.38|3158.15|3150.45|3157.06|3149.36|37
1644285920000|2022-02-08 02:05:20|3158.04|3150.34|3158.3|3150.6|3158.92|3151.22|3156.98|3149.28|40
1644285930000|2022-02-08 02:05:30|3158.39|3150.69|3159.5|3151.8|3159.68|3151.98|3158.39|3150.69|33
1644285940000|2022-02-08 02:05:40|3159.42|3151.72|3158.67|3150.97|3159.65|3151.95|3158.55|3150.85|34
1644285950000|2022-02-08 02:05:50|3158.79|3151.09|3158.58|3150.88|3158.89|3151.19|3158.51|3150.81|27
1644285960000|2022-02-08 02:06:00|3158.76|3151.06|3157.9|3150.2|3159.01|3151.31|3157.9|3150.2|35
1644285970000|2022-02-08 02:06:10|3157.86|3150.16|3159.63|3151.93|3159.68|3151.98|3157.12|3149.42|33
1644285980000|2022-02-08 02:06:20|3159.69|3151.99|3158.83|3151.13|3159.85|3152.15|3158.64|3150.94|38
1644285990000|2022-02-08 02:06:30|3158.8|3151.1|3158.45|3150.75|3159.12|3151.42|3157.74|3150.04|35
1644286000000|2022-02-08 02:06:40|3158.48|3150.78|3158.73|3151.03|3158.88|3151.18|3158.43|3150.73|31
1644286010000|2022-02-08 02:06:50|3158.71|3151.01|3157.65|3149.95|3158.71|3151.01|3156.67|3148.97|26
1644286020000|2022-02-08 02:07:00|3157.45|3149.75|3156.41|3148.71|3157.82|3150.12|3156.12|3148.42|32
1644286030000|2022-02-08 02:07:10|3156.52|3148.82|3156.51|3148.81|3156.98|3149.28|3156.43|3148.73|31
1644286040000|2022-02-08 02:07:20|3156.63|3148.93|3156.66|3148.96|3157.01|3149.31|3156.48|3148.78|26
1644286050000|2022-02-08 02:07:30|3156.25|3148.55|3158|3150.3|3158.08|3150.38|3155.06|3147.36|36
1644286060000|2022-02-08 02:07:40|3158.39|3150.69|3158.15|3150.45|3159.14|3151.44|3156.1|3148.4|35
1644286070000|2022-02-08 02:07:50|3158.03|3150.33|3156.74|3149.04|3158.52|3150.82|3156.49|3148.79|39
1644286080000|2022-02-08 02:08:00|3156.71|3149.01|3156.52|3148.82|3156.71|3149.01|3155.56|3147.86|27
1644286090000|2022-02-08 02:08:10|3156.05|3148.35|3156|3148.3|3156.5|3148.8|3155.71|3148.01|29
1644286100000|2022-02-08 02:08:20|3155.94|3148.24|3154.76|3147.06|3156.01|3148.31|3154.54|3146.84|29
1644286110000|2022-02-08 02:08:30|3154.69|3146.99|3154.38|3146.68|3154.86|3147.16|3153.85|3146.15|37
1644286120000|2022-02-08 02:08:40|3154.37|3146.67|3155.2|3147.5|3155.48|3147.78|3154.09|3146.39|37
1644286130000|2022-02-08 02:08:50|3155.27|3147.57|3155.47|3147.77|3156.12|3148.42|3154.94|3147.24|35
1644286140000|2022-02-08 02:09:00|3155.48|3147.78|3156.4|3148.7|3156.4|3148.7|3155.27|3147.57|36
1644286150000|2022-02-08 02:09:10|3156.74|3149.04|3158.24|3150.54|3158.95|3151.25|3155.73|3148.03|36
1644286160000|2022-02-08 02:09:20|3158.42|3150.72|3158.13|3150.43|3158.42|3150.72|3157.35|3149.65|37
1644286170000|2022-02-08 02:09:30|3158.04|3150.34|3157.29|3149.59|3158.98|3151.28|3157.29|3149.59|39
1644286180000|2022-02-08 02:09:40|3157.27|3149.57|3157.14|3149.44|3157.31|3149.61|3156.78|3149.08|36
1644286190000|2022-02-08 02:09:50|3156.97|3149.27|3156.11|3148.41|3157.03|3149.33|3155.99|3148.29|33
1644286200000|2022-02-08 02:10:00|3156.05|3148.35|3155.5|3147.8|3156.15|3148.45|3155.39|3147.69|38
1644286210000|2022-02-08 02:10:10|3155.52|3147.82|3155.01|3147.31|3155.77|3148.07|3154.65|3146.95|32
1644286220000|2022-02-08 02:10:20|3154.86|3147.16|3155.58|3147.88|3155.89|3148.19|3154.85|3147.15|28
1644286230000|2022-02-08 02:10:30|3155.61|3147.91|3155.54|3147.84|3156|3148.3|3155.41|3147.71|33
1644286240000|2022-02-08 02:10:40|3155.53|3147.83|3154.33|3146.63|3156.06|3148.36|3154.33|3146.63|31
1644286250000|2022-02-08 02:10:50|3154.2|3146.5|3152.53|3144.83|3154.2|3146.5|3152.42|3144.72|40
1644286260000|2022-02-08 02:11:00|3152.57|3144.87|3152.35|3144.65|3152.6|3144.9|3151.73|3144.03|35
1644286270000|2022-02-08 02:11:10|3152.44|3144.74|3153.24|3145.54|3153.57|3145.87|3152.44|3144.74|36
1644286280000|2022-02-08 02:11:20|3153.25|3145.55|3153.47|3145.77|3153.54|3145.84|3153.09|3145.39|29
1644286290000|2022-02-08 02:11:30|3153.39|3145.69|3153.49|3145.79|3153.52|3145.82|3153.37|3145.67|17
1644286300000|2022-02-08 02:11:40|3153.46|3145.76|3154.14|3146.44|3154.23|3146.53|3153.43|3145.73|28
1644286310000|2022-02-08 02:11:50|3154.04|3146.34|3153.53|3145.83|3154.17|3146.47|3153.53|3145.83|29
1644286320000|2022-02-08 02:12:00|3153.57|3145.87|3153.66|3145.96|3153.66|3145.96|3153.07|3145.37|35
1644286330000|2022-02-08 02:12:10|3153.88|3146.18|3153.72|3146.02|3154.6|3146.9|3153.58|3145.88|37
1644286340000|2022-02-08 02:12:20|3153.58|3145.88|3153.35|3145.65|3153.61|3145.91|3153.34|3145.64|14
1644286350000|2022-02-08 02:12:30|3152.95|3145.25|3152.62|3144.92|3153.09|3145.39|3152.62|3144.92|14
1644286360000|2022-02-08 02:12:40|3152.51|3144.81|3152.25|3144.55|3152.94|3145.24|3151.9|3144.2|32
1644286370000|2022-02-08 02:12:50|3152.28|3144.58|3152.67|3144.97|3152.67|3144.97|3151.75|3144.05|34
1644286380000|2022-02-08 02:13:00|3152.51|3144.81|3153.09|3145.39|3153.13|3145.43|3152.51|3144.81|29
1644286390000|2022-02-08 02:13:10|3153.1|3145.4|3153.67|3145.97|3155.17|3147.47|3152.74|3145.04|37
1644286400000|2022-02-08 02:13:20|3153.81|3146.11|3153.62|3145.92|3153.87|3146.17|3152.89|3145.19|34
1644286410000|2022-02-08 02:13:30|3153.57|3145.87|3152.88|3145.18|3153.73|3146.03|3152.61|3144.91|31
1644286420000|2022-02-08 02:13:40|3152.93|3145.23|3152.2|3144.5|3153.48|3145.78|3152.08|3144.38|35
1644286430000|2022-02-08 02:13:50|3152.38|3144.68|3151.12|3143.42|3152.42|3144.72|3151.12|3143.42|34
1644286440000|2022-02-08 02:14:00|3151.37|3143.67|3151.19|3143.49|3151.74|3144.04|3150.21|3142.51|35
1644286450000|2022-02-08 02:14:10|3151.2|3143.5|3150.02|3142.32|3152|3144.3|3150.02|3142.32|36
1644286460000|2022-02-08 02:14:20|3150.01|3142.31|3151.03|3143.33|3151.03|3143.33|3149.92|3142.22|33
1644286470000|2022-02-08 02:14:30|3150.87|3143.17|3151.94|3144.24|3151.95|3144.25|3150.87|3143.17|28
1644286480000|2022-02-08 02:14:40|3151.49|3143.79|3150.58|3142.88|3151.78|3144.08|3150.58|3142.88|31
1644286490000|2022-02-08 02:14:50|3150.6|3142.9|3148.2|3140.5|3151.13|3143.43|3148.19|3140.49|34
1644286500000|2022-02-08 02:15:00|3148.21|3140.51|3149.03|3141.33|3149.26|3141.56|3148.1|3140.4|32
1644286510000|2022-02-08 02:15:10|3149|3141.3|3150.72|3143.02|3151.01|3143.31|3148.96|3141.26|34
1644286520000|2022-02-08 02:15:20|3150.52|3142.82|3151.43|3143.73|3151.48|3143.78|3150.52|3142.82|31
1644286530000|2022-02-08 02:15:30|3151.42|3143.72|3151.89|3144.19|3151.89|3144.19|3151.25|3143.55|27
1644286540000|2022-02-08 02:15:40|3151.87|3144.17|3152.04|3144.34|3152.04|3144.34|3151.54|3143.84|32
1644286550000|2022-02-08 02:15:50|3151.69|3143.99|3152.83|3145.13|3152.83|3145.13|3151.42|3143.72|28
1644286560000|2022-02-08 02:16:00|3152.78|3145.08|3151.86|3144.16|3153.29|3145.59|3151.64|3143.94|27
1644286570000|2022-02-08 02:16:10|3151.75|3144.05|3151.54|3143.84|3151.89|3144.19|3151.49|3143.79|24
1644286580000|2022-02-08 02:16:20|3151.57|3143.87|3151.5|3143.8|3151.96|3144.26|3151.5|3143.8|31
1644286590000|2022-02-08 02:16:30|3151.47|3143.77|3150.35|3142.65|3151.58|3143.88|3150.3|3142.6|30
1644286600000|2022-02-08 02:16:40|3150.45|3142.75|3151.14|3143.44|3151.31|3143.61|3150.38|3142.68|31
1644286610000|2022-02-08 02:16:50|3151.16|3143.46|3150.18|3142.48|3151.16|3143.46|3150.03|3142.33|32
1644286620000|2022-02-08 02:17:00|3150.1|3142.4|3150.6|3142.9|3150.68|3142.98|3149.98|3142.28|33
1644286630000|2022-02-08 02:17:10|3150.64|3142.94|3151.08|3143.38|3151.17|3143.47|3150.32|3142.62|33
1644286640000|2022-02-08 02:17:20|3151.06|3143.36|3151.54|3143.84|3151.65|3143.95|3150.18|3142.48|35
1644286650000|2022-02-08 02:17:30|3151.55|3143.85|3147.57|3139.87|3151.75|3144.05|3147.18|3139.48|33
1644286660000|2022-02-08 02:17:40|3147.51|3139.81|3145.86|3138.16|3147.67|3139.97|3145.59|3137.89|37
1644286670000|2022-02-08 02:17:50|3145.92|3138.22|3146.73|3139.03|3146.73|3139.03|3145.2|3137.5|35
1644286680000|2022-02-08 02:18:00|3146.7|3139|3147.13|3139.43|3147.81|3140.11|3146.63|3138.93|38
1644286690000|2022-02-08 02:18:10|3147.22|3139.52|3147.64|3139.94|3147.72|3140.02|3147.16|3139.46|37
1644286700000|2022-02-08 02:18:20|3147.42|3139.72|3147.54|3139.84|3148.21|3140.51|3147.26|3139.56|34
1644286710000|2022-02-08 02:18:30|3147.65|3139.95|3147.36|3139.66|3147.82|3140.12|3147.35|3139.65|36
1644286720000|2022-02-08 02:18:40|3147.35|3139.65|3147.23|3139.53|3147.58|3139.88|3147.23|3139.53|34
1644286730000|2022-02-08 02:18:50|3147.07|3139.37|3146.07|3138.37|3147.45|3139.75|3145.98|3138.28|36
1644286740000|2022-02-08 02:19:00|3146.19|3138.49|3146.14|3138.44|3146.23|3138.53|3145.69|3137.99|30
1644286750000|2022-02-08 02:19:10|3145.91|3138.21|3147.38|3139.68|3147.43|3139.73|3145.91|3138.21|35
1644286760000|2022-02-08 02:19:20|3147.36|3139.66|3147.73|3140.03|3147.84|3140.14|3147.17|3139.47|34
1644286770000|2022-02-08 02:19:30|3147.72|3140.02|3147.76|3140.06|3147.8|3140.1|3147.24|3139.54|36
1644286780000|2022-02-08 02:19:40|3147.8|3140.1|3147.84|3140.14|3147.99|3140.29|3147.67|3139.97|23
1644286790000|2022-02-08 02:19:50|3147.75|3140.05|3147.89|3140.19|3147.89|3140.19|3147.2|3139.5|33
1644286800000|2022-02-08 02:20:00|3147.86|3140.16|3146.53|3138.83|3147.96|3140.26|3146.23|3138.53|34
1644286810000|2022-02-08 02:20:10|3146.29|3138.59|3147.21|3139.51|3147.21|3139.51|3146.29|3138.59|27
1644286820000|2022-02-08 02:20:20|3147.28|3139.58|3149.77|3142.07|3150.88|3143.18|3147.28|3139.58|36
1644286830000|2022-02-08 02:20:30|3149.79|3142.09|3149.68|3141.98|3149.9|3142.2|3149.51|3141.81|34
1644286840000|2022-02-08 02:20:40|3149.69|3141.99|3150.81|3143.11|3150.81|3143.11|3149.53|3141.83|35
1644286850000|2022-02-08 02:20:50|3151.02|3143.32|3151.67|3143.97|3151.71|3144.01|3150.6|3142.9|31
1644286860000|2022-02-08 02:21:00|3151.88|3144.18|3151.13|3143.43|3152.56|3144.86|3151.13|3143.43|37
1644286870000|2022-02-08 02:21:10|3151.06|3143.36|3149.58|3141.88|3151.58|3143.88|3148.84|3141.14|37
1644286880000|2022-02-08 02:21:20|3149.44|3141.74|3149.08|3141.38|3149.46|3141.76|3148.29|3140.59|36
1644286890000|2022-02-08 02:21:30|3149.23|3141.53|3149.48|3141.78|3149.97|3142.27|3149.23|3141.53|34
1644286900000|2022-02-08 02:21:40|3149.47|3141.77|3149.64|3141.94|3149.64|3141.94|3149.14|3141.44|20
1644286910000|2022-02-08 02:21:50|3149.65|3141.95|3149.67|3141.97|3150.54|3142.84|3149.39|3141.69|30
1644286920000|2022-02-08 02:22:00|3149.71|3142.01|3149.55|3141.85|3149.71|3142.01|3149.2|3141.5|36
1644286930000|2022-02-08 02:22:10|3149.58|3141.88|3150.61|3142.91|3150.66|3142.96|3149.46|3141.76|31
1644286940000|2022-02-08 02:22:20|3150.66|3142.96|3150.84|3143.14|3150.95|3143.25|3150.39|3142.69|29
1644286950000|2022-02-08 02:22:30|3150.88|3143.18|3149.15|3141.45|3150.89|3143.19|3148.63|3140.93|38
1644286960000|2022-02-08 02:22:40|3149.16|3141.46|3149.08|3141.38|3149.26|3141.56|3148.73|3141.03|36
1644286970000|2022-02-08 02:22:50|3148.97|3141.27|3148.81|3141.11|3148.99|3141.29|3148.69|3140.99|30
1644286980000|2022-02-08 02:23:00|3148.88|3141.18|3148.81|3141.11|3148.98|3141.28|3148.74|3141.04|26
1644286990000|2022-02-08 02:23:10|3148.83|3141.13|3149.16|3141.46|3149.83|3142.13|3148.75|3141.05|35
1644287000000|2022-02-08 02:23:20|3149.31|3141.61|3149.8|3142.1|3150.14|3142.44|3149.31|3141.61|33
1644287010000|2022-02-08 02:23:30|3149.81|3142.11|3150.83|3143.13|3151.23|3143.53|3149.81|3142.11|38
1644287020000|2022-02-08 02:23:40|3150.72|3143.02|3151.57|3143.87|3151.57|3143.87|3150.68|3142.98|24
1644287030000|2022-02-08 02:23:50|3151.49|3143.79|3152.31|3144.61|3154.19|3146.49|3151.24|3143.54|33
1644287040000|2022-02-08 02:24:00|3152.37|3144.67|3152.77|3145.07|3152.98|3145.28|3151.23|3143.53|38
1644287050000|2022-02-08 02:24:10|3152.81|3145.11|3153.54|3145.84|3153.54|3145.84|3152.61|3144.91|39
1644287060000|2022-02-08 02:24:20|3153.59|3145.89|3152.88|3145.18|3153.68|3145.98|3152.62|3144.92|34
1644287070000|2022-02-08 02:24:30|3153.02|3145.32|3152.81|3145.11|3153.05|3145.35|3152.41|3144.71|34
1644287080000|2022-02-08 02:24:40|3152.78|3145.08|3151.85|3144.15|3152.86|3145.16|3151.74|3144.04|32
1644287090000|2022-02-08 02:24:50|3151.84|3144.14|3152|3144.3|3152.54|3144.84|3151.55|3143.85|35
1644287100000|2022-02-08 02:25:00|3151.99|3144.29|3152.16|3144.46|3152.26|3144.56|3151.9|3144.2|33
1644287110000|2022-02-08 02:25:10|3152.13|3144.43|3151.74|3144.04|3152.71|3145.01|3151.74|3144.04|38
1644287120000|2022-02-08 02:25:20|3152.1|3144.4|3152.87|3145.17|3152.89|3145.19|3151.99|3144.29|33
1644287130000|2022-02-08 02:25:30|3152.72|3145.02|3152.87|3145.17|3153.27|3145.57|3152.64|3144.94|34
1644287140000|2022-02-08 02:25:40|3152.91|3145.21|3153.32|3145.62|3153.48|3145.78|3152.91|3145.21|33
1644287150000|2022-02-08 02:25:50|3153.35|3145.65|3153.46|3145.76|3153.73|3146.03|3153.24|3145.54|30
1644287160000|2022-02-08 02:26:00|3153.47|3145.77|3154.11|3146.41|3154.3|3146.6|3153.44|3145.74|34
1644287170000|2022-02-08 02:26:10|3154.33|3146.63|3154.11|3146.41|3154.53|3146.83|3153.94|3146.24|35
1644287180000|2022-02-08 02:26:20|3154.1|3146.4|3154.71|3147.01|3154.87|3147.17|3153.97|3146.27|27
1644287190000|2022-02-08 02:26:30|3154.82|3147.12|3154.65|3146.95|3154.95|3147.25|3153.85|3146.15|33
1644287200000|2022-02-08 02:26:40|3154.54|3146.84|3156.75|3149.05|3156.75|3149.05|3153.85|3146.15|32
1644287210000|2022-02-08 02:26:50|3156.78|3149.08|3155.97|3148.27|3157.47|3149.77|3155.91|3148.21|39
1644287220000|2022-02-08 02:27:00|3155.92|3148.22|3155.14|3147.44|3155.92|3148.22|3154.95|3147.25|35
1644287230000|2022-02-08 02:27:10|3155.15|3147.45|3154.48|3146.78|3155.15|3147.45|3154.14|3146.44|36
1644287240000|2022-02-08 02:27:20|3154.49|3146.79|3154.46|3146.76|3155.12|3147.42|3154.4|3146.7|36
1644287250000|2022-02-08 02:27:30|3154.34|3146.64|3154.67|3146.97|3154.67|3146.97|3153.54|3145.84|34
1644287260000|2022-02-08 02:27:40|3154.66|3146.96|3155.03|3147.33|3155.53|3147.83|3154.58|3146.88|39
1644287270000|2022-02-08 02:27:50|3154.89|3147.19|3155.35|3147.65|3155.35|3147.65|3154.84|3147.14|34
1644287280000|2022-02-08 02:28:00|3155.38|3147.68|3155.32|3147.62|3155.51|3147.81|3155.32|3147.62|29
1644287290000|2022-02-08 02:28:10|3155.38|3147.68|3155.93|3148.23|3156.16|3148.46|3155.38|3147.68|37
1644287300000|2022-02-08 02:28:20|3155.67|3147.97|3154.32|3146.62|3155.97|3148.27|3154.32|3146.62|33
1644287310000|2022-02-08 02:28:30|3154.36|3146.66|3153.96|3146.26|3154.44|3146.74|3153.53|3145.83|32
1644287320000|2022-02-08 02:28:40|3153.99|3146.29|3154.19|3146.49|3154.72|3147.02|3153.99|3146.29|31
1644287330000|2022-02-08 02:28:50|3154.2|3146.5|3153.57|3145.87|3154.36|3146.66|3153.15|3145.45|26
1644287340000|2022-02-08 02:29:00|3153.71|3146.01|3154.61|3146.91|3154.61|3146.91|3153.56|3145.86|34
1644287350000|2022-02-08 02:29:10|3154.72|3147.02|3153.63|3145.93|3154.74|3147.04|3153.36|3145.66|35
1644287360000|2022-02-08 02:29:20|3153.58|3145.88|3153.54|3145.84|3153.66|3145.96|3153.23|3145.53|37
1644287370000|2022-02-08 02:29:30|3153.63|3145.93|3154.81|3147.11|3154.81|3147.11|3153.63|3145.93|26
1644287380000|2022-02-08 02:29:40|3154.98|3147.28|3153.75|3146.05|3155.39|3147.69|3153.16|3145.46|37
1644287390000|2022-02-08 02:29:50|3153.54|3145.84|3153.44|3145.74|3153.83|3146.13|3153.38|3145.68|33
1644287400000|2022-02-08 02:30:00|3153.48|3145.78|3153.53|3145.83|3153.98|3146.28|3153.35|3145.65|32
1644287410000|2022-02-08 02:30:10|3153.54|3145.84|3153.67|3145.97|3153.91|3146.21|3153.54|3145.84|35
1644287420000|2022-02-08 02:30:20|3153.68|3145.98|3154.57|3146.87|3154.66|3146.96|3153.63|3145.93|30
1644287430000|2022-02-08 02:30:30|3154.58|3146.88|3154.54|3146.84|3154.86|3147.16|3154.43|3146.73|18
1644287440000|2022-02-08 02:30:40|3154.63|3146.93|3154|3146.3|3154.64|3146.94|3153.85|3146.15|32
1644287450000|2022-02-08 02:30:50|3154.04|3146.34|3154.2|3146.5|3154.2|3146.5|3153.76|3146.06|35
1644287460000|2022-02-08 02:31:00|3154.21|3146.51|3154.04|3146.34|3154.78|3147.08|3153.91|3146.21|27
1644287470000|2022-02-08 02:31:10|3154.11|3146.41|3153|3145.3|3154.11|3146.41|3153|3145.3|38
1644287480000|2022-02-08 02:31:20|3152.99|3145.29|3153.85|3146.15|3153.85|3146.15|3152.99|3145.29|38
1644287490000|2022-02-08 02:31:30|3153.95|3146.25|3153.31|3145.61|3153.95|3146.25|3153.31|3145.61|31
1644287500000|2022-02-08 02:31:40|3153.26|3145.56|3153.18|3145.48|3153.5|3145.8|3152.55|3144.85|35
1644287510000|2022-02-08 02:31:50|3153.24|3145.54|3153.17|3145.47|3153.24|3145.54|3152.68|3144.98|37
1644287520000|2022-02-08 02:32:00|3153.28|3145.58|3152.88|3145.18|3153.31|3145.61|3152.88|3145.18|31
1644287530000|2022-02-08 02:32:10|3152.86|3145.16|3153.23|3145.53|3153.32|3145.62|3152.86|3145.16|30
1644287540000|2022-02-08 02:32:20|3153.21|3145.51|3153.03|3145.33|3153.31|3145.61|3152.74|3145.04|29
1644287550000|2022-02-08 02:32:30|3153.04|3145.34|3153.16|3145.46|3153.17|3145.47|3152.76|3145.06|33
1644287560000|2022-02-08 02:32:40|3153.07|3145.37|3153.49|3145.79|3153.53|3145.83|3152.99|3145.29|23
1644287570000|2022-02-08 02:32:50|3153.5|3145.8|3155.49|3147.79|3156.13|3148.43|3153.5|3145.8|39
1644287580000|2022-02-08 02:33:00|3155.43|3147.73|3156.01|3148.31|3156.01|3148.31|3155.34|3147.64|36
1644287590000|2022-02-08 02:33:10|3156.07|3148.37|3156.46|3148.76|3156.46|3148.76|3156.04|3148.34|30
1644287600000|2022-02-08 02:33:20|3155.47|3147.77|3155.21|3147.51|3155.8|3148.1|3154.84|3147.14|32
1644287610000|2022-02-08 02:33:30|3155.35|3147.65|3154.94|3147.24|3155.6|3147.9|3154.85|3147.15|33
1644287620000|2022-02-08 02:33:40|3154.81|3147.11|3155.54|3147.84|3155.62|3147.92|3154.81|3147.11|28
1644287630000|2022-02-08 02:33:50|3155.51|3147.81|3154.72|3147.02|3155.62|3147.92|3154.52|3146.82|33
1644287640000|2022-02-08 02:34:00|3154.71|3147.01|3154.28|3146.58|3154.92|3147.22|3154.18|3146.48|36
1644287650000|2022-02-08 02:34:10|3154.29|3146.59|3155.69|3147.99|3155.69|3147.99|3153.95|3146.25|32
1644287660000|2022-02-08 02:34:20|3155.71|3148.01|3154.22|3146.52|3155.83|3148.13|3153.85|3146.15|33
1644287670000|2022-02-08 02:34:30|3153.98|3146.28|3154.38|3146.68|3154.55|3146.85|3153.62|3145.92|35
1644287680000|2022-02-08 02:34:40|3154.5|3146.8|3153.42|3145.72|3154.55|3146.85|3153.32|3145.62|31
1644287690000|2022-02-08 02:34:50|3153.46|3145.76|3153.44|3145.74|3153.49|3145.79|3153.22|3145.52|33
1644287700000|2022-02-08 02:35:00|3153.49|3145.79|3152.98|3145.28|3153.49|3145.79|3152.7|3145|34
1644287710000|2022-02-08 02:35:10|3152.92|3145.22|3151.88|3144.18|3153.34|3145.64|3151.84|3144.14|35
1644287720000|2022-02-08 02:35:20|3151.91|3144.21|3153.23|3145.53|3153.23|3145.53|3151.9|3144.2|35
1644287730000|2022-02-08 02:35:30|3153.25|3145.55|3154.02|3146.32|3154.48|3146.78|3153.25|3145.55|39
1644287740000|2022-02-08 02:35:40|3153.91|3146.21|3154.12|3146.42|3154.39|3146.69|3153.87|3146.17|32
1644287750000|2022-02-08 02:35:50|3154.2|3146.5|3154.22|3146.52|3154.28|3146.58|3154.03|3146.33|34
1644287760000|2022-02-08 02:36:00|3154.18|3146.48|3154.43|3146.73|3154.7|3147|3153.97|3146.27|37
1644287770000|2022-02-08 02:36:10|3154.51|3146.81|3154.92|3147.22|3154.94|3147.24|3154.28|3146.58|33
1644287780000|2022-02-08 02:36:20|3154.66|3146.96|3154.65|3146.95|3154.81|3147.11|3154.48|3146.78|30
1644287790000|2022-02-08 02:36:30|3154.64|3146.94|3153.56|3145.86|3154.66|3146.96|3153.55|3145.85|29
1644287800000|2022-02-08 02:36:40|3153.55|3145.85|3153.74|3146.04|3153.91|3146.21|3153.35|3145.65|29
1644287810000|2022-02-08 02:36:50|3153.78|3146.08|3154.45|3146.75|3154.47|3146.77|3153.62|3145.92|31
1644287820000|2022-02-08 02:37:00|3154.49|3146.79|3155.48|3147.78|3155.67|3147.97|3154.41|3146.71|30
1644287830000|2022-02-08 02:37:10|3155.55|3147.85|3155.08|3147.38|3155.7|3148|3154.78|3147.08|36
1644287840000|2022-02-08 02:37:20|3155.17|3147.47|3156.08|3148.38|3156.15|3148.45|3155.17|3147.47|32
1644287850000|2022-02-08 02:37:30|3156.01|3148.31|3155.77|3148.07|3156.01|3148.31|3155.73|3148.03|31
1644287860000|2022-02-08 02:37:40|3155.8|3148.1|3155.95|3148.25|3156.17|3148.47|3155.71|3148.01|33
1644287870000|2022-02-08 02:37:50|3155.96|3148.26|3155.35|3147.65|3156.66|3148.96|3155.24|3147.54|35
1644287880000|2022-02-08 02:38:00|3155.34|3147.64|3153.83|3146.13|3155.41|3147.71|3153.72|3146.02|40
1644287890000|2022-02-08 02:38:10|3153.75|3146.05|3153.63|3145.93|3153.92|3146.22|3153.51|3145.81|30
1644287900000|2022-02-08 02:38:20|3153.67|3145.97|3153.51|3145.81|3153.67|3145.97|3153.3|3145.6|26
1644287910000|2022-02-08 02:38:30|3153.32|3145.62|3153.7|3146|3153.87|3146.17|3153.32|3145.62|36
1644287920000|2022-02-08 02:38:40|3153.62|3145.92|3153.81|3146.11|3153.81|3146.11|3153.38|3145.68|30
1644287930000|2022-02-08 02:38:50|3153.82|3146.12|3154.13|3146.43|3154.61|3146.91|3153.82|3146.12|28
1644287940000|2022-02-08 02:39:00|3154.14|3146.44|3154.48|3146.78|3154.48|3146.78|3154.12|3146.42|32
1644287950000|2022-02-08 02:39:10|3154.44|3146.74|3154.22|3146.52|3154.44|3146.74|3154.17|3146.47|17
1644287960000|2022-02-08 02:39:20|3154.15|3146.45|3154.72|3147.02|3155.11|3147.41|3154.08|3146.38|35
1644287970000|2022-02-08 02:39:30|3154.57|3146.87|3154.93|3147.23|3155.01|3147.31|3154.39|3146.69|32
1644287980000|2022-02-08 02:39:40|3154.9|3147.2|3155.04|3147.34|3155.12|3147.42|3154.9|3147.2|24
1644287990000|2022-02-08 02:39:50|3155.1|3147.4|3154.95|3147.25|3155.91|3148.21|3154.78|3147.08|35
1644288000000|2022-02-08 02:40:00|3154.98|3147.28|3154.29|3146.59|3155.82|3148.12|3153.85|3146.15|36
1644288010000|2022-02-08 02:40:10|3154.31|3146.61|3154.17|3146.47|3154.37|3146.67|3153.91|3146.21|35
1644288020000|2022-02-08 02:40:20|3154.14|3146.44|3153.67|3145.97|3154.62|3146.92|3153.44|3145.74|28
1644288030000|2022-02-08 02:40:30|3153.71|3146.01|3153.62|3145.92|3153.74|3146.04|3153.42|3145.72|25
1644288040000|2022-02-08 02:40:40|3153.65|3145.95|3153.69|3145.99|3153.69|3145.99|3153.59|3145.89|14
1644288050000|2022-02-08 02:40:50|3154.83|3147.13|3157.11|3149.41|3157.31|3149.61|3154.83|3147.13|39
1644288060000|2022-02-08 02:41:00|3157.04|3149.34|3156.89|3149.19|3157.09|3149.39|3155.93|3148.23|37
1644288070000|2022-02-08 02:41:10|3156.87|3149.17|3156.77|3149.07|3157.06|3149.36|3156.57|3148.87|31
1644288080000|2022-02-08 02:41:20|3156.73|3149.03|3154.51|3146.81|3156.73|3149.03|3154.29|3146.59|37
1644288090000|2022-02-08 02:41:30|3154.55|3146.85|3153.78|3146.08|3154.62|3146.92|3153.52|3145.82|34
1644288100000|2022-02-08 02:41:40|3153.8|3146.1|3153.79|3146.09|3154.02|3146.32|3153.65|3145.95|34
1644288110000|2022-02-08 02:41:50|3153.7|3146|3153.4|3145.7|3153.78|3146.08|3153.35|3145.65|31
1644288120000|2022-02-08 02:42:00|3153.17|3145.47|3152.02|3144.32|3153.17|3145.47|3151.95|3144.25|34
1644288130000|2022-02-08 02:42:10|3152.11|3144.41|3151.3|3143.6|3152.12|3144.42|3151.19|3143.49|33
1644288140000|2022-02-08 02:42:20|3151.31|3143.61|3150.97|3143.27|3151.31|3143.61|3150.87|3143.17|29
1644288150000|2022-02-08 02:42:30|3151.1|3143.4|3151.39|3143.69|3151.66|3143.96|3151.1|3143.4|32
1644288160000|2022-02-08 02:42:40|3151.43|3143.73|3151.33|3143.63|3151.9|3144.2|3151.1|3143.4|37
1644288170000|2022-02-08 02:42:50|3151.34|3143.64|3151.81|3144.11|3151.84|3144.14|3151.28|3143.58|31
1644288180000|2022-02-08 02:43:00|3151.82|3144.12|3152.11|3144.41|3152.95|3145.25|3151.73|3144.03|31
1644288190000|2022-02-08 02:43:10|3152.15|3144.45|3150.64|3142.94|3152.26|3144.56|3150.63|3142.93|35
1644288200000|2022-02-08 02:43:20|3150.55|3142.85|3151.72|3144.02|3151.72|3144.02|3150.31|3142.61|38
1644288210000|2022-02-08 02:43:30|3151.67|3143.97|3152.33|3144.63|3152.36|3144.66|3151.65|3143.95|36
1644288220000|2022-02-08 02:43:40|3152.34|3144.64|3153.16|3145.46|3153.22|3145.52|3152.14|3144.44|34
1644288230000|2022-02-08 02:43:50|3153.11|3145.41|3152.29|3144.59|3153.2|3145.5|3152.03|3144.33|32
1644288240000|2022-02-08 02:44:00|3152.11|3144.41|3151.88|3144.18|3152.11|3144.41|3151.71|3144.01|33
1644288250000|2022-02-08 02:44:10|3151.9|3144.2|3152.63|3144.93|3152.93|3145.23|3151.84|3144.14|30
1644288260000|2022-02-08 02:44:20|3152.55|3144.85|3153.15|3145.45|3153.39|3145.69|3152.44|3144.74|32
1644288270000|2022-02-08 02:44:30|3153.22|3145.52|3153.55|3145.85|3154|3146.3|3152.95|3145.25|36
1644288280000|2022-02-08 02:44:40|3153.48|3145.78|3153.93|3146.23|3154.04|3146.34|3153.48|3145.78|32
1644288290000|2022-02-08 02:44:50|3153.95|3146.25|3153.95|3146.25|3154.02|3146.32|3153.89|3146.19|24
1644288300000|2022-02-08 02:45:00|3153.92|3146.22|3154.8|3147.1|3154.86|3147.16|3153.78|3146.08|35
1644288310000|2022-02-08 02:45:10|3154.76|3147.06|3153.51|3145.81|3155.12|3147.42|3153.51|3145.81|35
1644288320000|2022-02-08 02:45:20|3153.52|3145.82|3154.38|3146.68|3154.48|3146.78|3153.38|3145.68|36
1644288330000|2022-02-08 02:45:30|3154.39|3146.69|3154.85|3147.15|3155|3147.3|3154.28|3146.58|34
1644288340000|2022-02-08 02:45:40|3154.99|3147.29|3155.1|3147.4|3155.25|3147.55|3154.9|3147.2|34
1644288350000|2022-02-08 02:45:50|3155.08|3147.38|3154.36|3146.66|3155.16|3147.46|3154.12|3146.42|37
1644288360000|2022-02-08 02:46:00|3154.34|3146.64|3154.63|3146.93|3155.22|3147.52|3154.34|3146.64|36
1644288370000|2022-02-08 02:46:10|3154.61|3146.91|3155.23|3147.53|3155.24|3147.54|3154.56|3146.86|33
1644288380000|2022-02-08 02:46:20|3155.21|3147.51|3155.41|3147.71|3155.51|3147.81|3155.19|3147.49|35
1644288390000|2022-02-08 02:46:30|3155.34|3147.64|3154.47|3146.77|3155.51|3147.81|3154.4|3146.7|31
1644288400000|2022-02-08 02:46:40|3154.45|3146.75|3153.28|3145.58|3154.45|3146.75|3153.16|3145.46|33
1644288410000|2022-02-08 02:46:50|3153.42|3145.72|3153.65|3145.95|3153.83|3146.13|3153.29|3145.59|36
1644288420000|2022-02-08 02:47:00|3153.73|3146.03|3153.5|3145.8|3153.88|3146.18|3153.28|3145.58|36
1644288430000|2022-02-08 02:47:10|3153.43|3145.73|3151.49|3143.79|3153.44|3145.74|3151.49|3143.79|36
1644288440000|2022-02-08 02:47:20|3151.42|3143.72|3151.05|3143.35|3151.89|3144.19|3150.81|3143.11|36
1644288450000|2022-02-08 02:47:30|3151.04|3143.34|3150.22|3142.52|3151.04|3143.34|3149.15|3141.45|33
1644288460000|2022-02-08 02:47:40|3150.24|3142.54|3150.46|3142.76|3151.27|3143.57|3149.95|3142.25|34
1644288470000|2022-02-08 02:47:50|3150.12|3142.42|3150.84|3143.14|3151.36|3143.66|3150.12|3142.42|35
1644288480000|2022-02-08 02:48:00|3151.04|3143.34|3148.33|3140.63|3151.1|3143.4|3148.33|3140.63|36
1644288490000|2022-02-08 02:48:10|3148.56|3140.86|3148.6|3140.9|3149|3141.3|3148.06|3140.36|37
1644288500000|2022-02-08 02:48:20|3148.65|3140.95|3148.36|3140.66|3148.65|3140.95|3148.26|3140.56|31
1644288510000|2022-02-08 02:48:30|3148.38|3140.68|3148.01|3140.31|3148.59|3140.89|3148.01|3140.31|38
1644288520000|2022-02-08 02:48:40|3147.24|3139.54|3147.11|3139.41|3147.25|3139.55|3146.16|3138.46|37
1644288530000|2022-02-08 02:48:50|3146.8|3139.1|3146.91|3139.21|3147.06|3139.36|3145.87|3138.17|35
1644288540000|2022-02-08 02:49:00|3146.9|3139.2|3146.87|3139.17|3147.07|3139.37|3146.73|3139.03|34
1644288550000|2022-02-08 02:49:10|3146.86|3139.16|3146.14|3138.44|3146.86|3139.16|3145.94|3138.24|35
1644288560000|2022-02-08 02:49:20|3146.27|3138.57|3146.12|3138.42|3146.27|3138.57|3145.62|3137.92|31
1644288570000|2022-02-08 02:49:30|3146.22|3138.52|3146.73|3139.03|3146.73|3139.03|3145.69|3137.99|38
1644288580000|2022-02-08 02:49:40|3146.85|3139.15|3146.11|3138.41|3147.47|3139.77|3146.09|3138.39|37
1644288590000|2022-02-08 02:49:50|3146|3138.3|3145.26|3137.56|3146|3138.3|3145.09|3137.39|34
1644288600000|2022-02-08 02:50:00|3145.28|3137.58|3145.3|3137.6|3145.4|3137.7|3145.09|3137.39|36
1644288610000|2022-02-08 02:50:10|3145.28|3137.58|3144.66|3136.96|3145.46|3137.76|3144.66|3136.96|33
1644288620000|2022-02-08 02:50:20|3144.6|3136.9|3143.69|3135.99|3144.6|3136.9|3143.28|3135.58|32
1644288630000|2022-02-08 02:50:30|3143.55|3135.85|3143.93|3136.23|3143.99|3136.29|3143.55|3135.85|34
1644288640000|2022-02-08 02:50:40|3143.94|3136.24|3143.82|3136.12|3144.03|3136.33|3143.82|3136.12|34
1644288650000|2022-02-08 02:50:50|3143.84|3136.14|3143.4|3135.7|3143.92|3136.22|3142.7|3135|36
1644288660000|2022-02-08 02:51:00|3143.32|3135.62|3143.08|3135.38|3143.49|3135.79|3142.82|3135.12|36
1644288670000|2022-02-08 02:51:10|3143.11|3135.41|3143.33|3135.63|3143.33|3135.63|3142.78|3135.08|32
1644288680000|2022-02-08 02:51:20|3143.26|3135.56|3143.21|3135.51|3143.51|3135.81|3143.05|3135.35|33
1644288690000|2022-02-08 02:51:30|3143.22|3135.52|3144.43|3136.73|3144.91|3137.21|3143.22|3135.52|34
1644288700000|2022-02-08 02:51:40|3144.71|3137.01|3145.84|3138.14|3145.91|3138.21|3144.12|3136.42|38
1644288710000|2022-02-08 02:51:50|3145.32|3137.62|3146.71|3139.01|3146.71|3139.01|3145.32|3137.62|33
1644288720000|2022-02-08 02:52:00|3146.94|3139.24|3145.42|3137.72|3146.94|3139.24|3145.38|3137.68|30
1644288730000|2022-02-08 02:52:10|3145.43|3137.73|3146.41|3138.71|3146.58|3138.88|3145.43|3137.73|30
1644288740000|2022-02-08 02:52:20|3146.61|3138.91|3146.8|3139.1|3146.9|3139.2|3146.6|3138.9|35
1644288750000|2022-02-08 02:52:30|3146.85|3139.15|3148.76|3141.06|3148.84|3141.14|3146.8|3139.1|30
1644288760000|2022-02-08 02:52:40|3148.85|3141.15|3148.93|3141.23|3149|3141.3|3148.83|3141.13|26
1644288770000|2022-02-08 02:52:50|3148.99|3141.29|3149.98|3142.28|3150|3142.3|3148.92|3141.22|31
1644288780000|2022-02-08 02:53:00|3149.99|3142.29|3148.56|3140.86|3150.03|3142.33|3148.35|3140.65|29
1644288790000|2022-02-08 02:53:10|3148.57|3140.87|3148.68|3140.98|3148.68|3140.98|3148.45|3140.75|30
1644288800000|2022-02-08 02:53:20|3148.7|3141|3150.04|3142.34|3150.24|3142.54|3148.68|3140.98|34
1644288810000|2022-02-08 02:53:30|3150.05|3142.35|3150.91|3143.21|3150.92|3143.22|3149.95|3142.25|33
1644288820000|2022-02-08 02:53:40|3151.01|3143.31|3150.43|3142.73|3151.11|3143.41|3150.23|3142.53|29
1644288830000|2022-02-08 02:53:50|3150.32|3142.62|3150.22|3142.52|3150.43|3142.73|3150.22|3142.52|25
1644288840000|2022-02-08 02:54:00|3150.23|3142.53|3149.2|3141.5|3150.36|3142.66|3149.06|3141.36|33
1644288850000|2022-02-08 02:54:10|3149.23|3141.53|3148.98|3141.28|3149.31|3141.61|3148.84|3141.14|32
1644288860000|2022-02-08 02:54:20|3148.95|3141.25|3149.12|3141.42|3149.27|3141.57|3148.95|3141.25|36
1644288870000|2022-02-08 02:54:30|3149.13|3141.43|3149.09|3141.39|3149.19|3141.49|3148.84|3141.14|38
1644288880000|2022-02-08 02:54:40|3149.07|3141.37|3149|3141.3|3149.12|3141.42|3148.98|3141.28|14
1644288890000|2022-02-08 02:54:50|3148.94|3141.24|3147.77|3140.07|3148.94|3141.24|3147.55|3139.85|28
1644288900000|2022-02-08 02:55:00|3147.69|3139.99|3147.51|3139.81|3148.16|3140.46|3147.51|3139.81|26
1644288910000|2022-02-08 02:55:10|3147.52|3139.82|3148.14|3140.44|3148.15|3140.45|3147.5|3139.8|24
1644288920000|2022-02-08 02:55:20|3148.15|3140.45|3148.29|3140.59|3149.17|3141.47|3148.05|3140.35|28
1644288930000|2022-02-08 02:55:30|3148.28|3140.58|3148.68|3140.98|3148.72|3141.02|3148.23|3140.53|33
1644288940000|2022-02-08 02:55:40|3148.69|3140.99|3148.69|3140.99|3148.7|3141|3148.48|3140.78|29
1644288950000|2022-02-08 02:55:50|3148.68|3140.98|3148.65|3140.95|3148.69|3140.99|3148.54|3140.84|19
1644288960000|2022-02-08 02:56:00|3148.69|3140.99|3149.56|3141.86|3149.64|3141.94|3148.68|3140.98|30
1644288970000|2022-02-08 02:56:10|3149.42|3141.72|3149.31|3141.61|3149.53|3141.83|3149.23|3141.53|38
1644288980000|2022-02-08 02:56:20|3149.37|3141.67|3148.35|3140.65|3149.54|3141.84|3148.06|3140.36|33
1644288990000|2022-02-08 02:56:30|3148.36|3140.66|3147.64|3139.94|3148.36|3140.66|3147.53|3139.83|37
1644289000000|2022-02-08 02:56:40|3147.67|3139.97|3145.8|3138.1|3147.67|3139.97|3145.64|3137.94|34
1644289010000|2022-02-08 02:56:50|3146.05|3138.35|3145.09|3137.39|3146.16|3138.46|3145.09|3137.39|31
1644289020000|2022-02-08 02:57:00|3145.14|3137.44|3145.19|3137.49|3145.31|3137.61|3144.84|3137.14|38
1644289030000|2022-02-08 02:57:10|3145.15|3137.45|3145.08|3137.38|3145.24|3137.54|3144.86|3137.16|34
1644289040000|2022-02-08 02:57:20|3145.1|3137.4|3146.56|3138.86|3146.7|3139|3144.92|3137.22|37
1644289050000|2022-02-08 02:57:30|3146.55|3138.85|3146.18|3138.48|3146.71|3139.01|3146.15|3138.45|30
1644289060000|2022-02-08 02:57:40|3146.22|3138.52|3146.29|3138.59|3146.35|3138.65|3146.1|3138.4|33
1644289070000|2022-02-08 02:57:50|3146.28|3138.58|3144.83|3137.13|3146.36|3138.66|3144.83|3137.13|35
1644289080000|2022-02-08 02:58:00|3144.86|3137.16|3144.34|3136.64|3145.06|3137.36|3144.17|3136.47|34
1644289090000|2022-02-08 02:58:10|3144.3|3136.6|3144.69|3136.99|3144.79|3137.09|3144.08|3136.38|36
1644289100000|2022-02-08 02:58:20|3144.6|3136.9|3144.95|3137.25|3145|3137.3|3144.56|3136.86|27
1644289110000|2022-02-08 02:58:30|3144.87|3137.17|3144.84|3137.14|3145|3137.3|3144.68|3136.98|33
1644289120000|2022-02-08 02:58:40|3144.9|3137.2|3146.18|3138.48|3146.26|3138.56|3144.78|3137.08|38
1644289130000|2022-02-08 02:58:50|3146.14|3138.44|3145.9|3138.2|3146.22|3138.52|3145.9|3138.2|37
1644289140000|2022-02-08 02:59:00|3145.88|3138.18|3144.63|3136.93|3145.95|3138.25|3144.56|3136.86|34
1644289150000|2022-02-08 02:59:10|3144.65|3136.95|3144.53|3136.83|3144.66|3136.96|3144.5|3136.8|33
1644289160000|2022-02-08 02:59:20|3144.5|3136.8|3145.64|3137.94|3145.73|3138.03|3144.5|3136.8|35
1644289170000|2022-02-08 02:59:30|3145.66|3137.96|3145.32|3137.62|3145.98|3138.28|3144.98|3137.28|32
1644289180000|2022-02-08 02:59:40|3145.4|3137.7|3145.73|3138.03|3145.73|3138.03|3145.23|3137.53|28
1644289190000|2022-02-08 02:59:50|3145.74|3138.04|3145.71|3138.01|3145.76|3138.06|3145.61|3137.91|18
1644289200000|2022-02-08 03:00:00|3145.77|3138.07|3144.85|3137.15|3146.04|3138.34|3144.59|3136.89|38
1644289210000|2022-02-08 03:00:10|3144.89|3137.19|3143.72|3136.02|3144.97|3137.27|3143.18|3135.48|39
1644289220000|2022-02-08 03:00:20|3143.63|3135.93|3141.49|3133.79|3144.33|3136.63|3141.49|3133.79|36
1644289230000|2022-02-08 03:00:30|3141.35|3133.65|3141.73|3134.03|3141.99|3134.29|3140.81|3133.11|31
1644289240000|2022-02-08 03:00:40|3141.66|3133.96|3141.74|3134.04|3141.8|3134.1|3141.65|3133.95|12
1644289250000|2022-02-08 03:00:50|3141.86|3134.16|3142.01|3134.31|3142.28|3134.58|3141.86|3134.16|28
1644289260000|2022-02-08 03:01:00|3142.05|3134.35|3142.31|3134.61|3142.31|3134.61|3141.59|3133.89|30
1644289270000|2022-02-08 03:01:10|3142.33|3134.63|3142.73|3135.03|3142.88|3135.18|3141.78|3134.08|35
1644289280000|2022-02-08 03:01:20|3142.76|3135.06|3143.02|3135.32|3143.05|3135.35|3142.65|3134.95|27
1644289290000|2022-02-08 03:01:30|3142.99|3135.29|3142.31|3134.61|3142.99|3135.29|3142.22|3134.52|30
1644289300000|2022-02-08 03:01:40|3142.29|3134.59|3142.15|3134.45|3142.29|3134.59|3141.65|3133.95|29
1644289310000|2022-02-08 03:01:50|3142.31|3134.61|3142.61|3134.91|3143.02|3135.32|3142.31|3134.61|17
1644289320000|2022-02-08 03:02:00|3142.57|3134.87|3142.33|3134.63|3142.57|3134.87|3142.27|3134.57|27
1644289330000|2022-02-08 03:02:10|3142.31|3134.61|3141.89|3134.19|3142.36|3134.66|3141.84|3134.14|32
1644289340000|2022-02-08 03:02:20|3141.92|3134.22|3141.44|3133.74|3141.92|3134.22|3141.25|3133.55|21
1644289350000|2022-02-08 03:02:30|3141.46|3133.76|3141.26|3133.56|3141.54|3133.84|3141.21|3133.51|25
1644289360000|2022-02-08 03:02:40|3141.29|3133.59|3141.89|3134.19|3141.91|3134.21|3141.19|3133.49|23
1644289370000|2022-02-08 03:02:50|3141.69|3133.99|3140.86|3133.16|3141.7|3134|3140.53|3132.83|36
1644289380000|2022-02-08 03:03:00|3140.88|3133.18|3141.11|3133.41|3141.27|3133.57|3140.88|3133.18|35
1644289390000|2022-02-08 03:03:10|3141.09|3133.39|3141.11|3133.41|3141.12|3133.42|3140.93|3133.23|23
1644289400000|2022-02-08 03:03:20|3141.08|3133.38|3142.8|3135.1|3142.83|3135.13|3140.95|3133.25|33
1644289410000|2022-02-08 03:03:30|3142.83|3135.13|3143.5|3135.8|3143.79|3136.09|3142.8|3135.1|26
1644289420000|2022-02-08 03:03:40|3143.49|3135.79|3143.09|3135.39|3143.5|3135.8|3142.91|3135.21|15
1644289430000|2022-02-08 03:03:50|3143.07|3135.37|3143.42|3135.72|3143.52|3135.82|3143|3135.3|30
1644289440000|2022-02-08 03:04:00|3143.44|3135.74|3143.87|3136.17|3143.87|3136.17|3143.43|3135.73|30
1644289450000|2022-02-08 03:04:10|3144.56|3136.86|3145.14|3137.44|3145.19|3137.49|3144.56|3136.86|29
1644289460000|2022-02-08 03:04:20|3145.16|3137.46|3145.59|3137.89|3146.33|3138.63|3145.05|3137.35|31
1644289470000|2022-02-08 03:04:30|3145.79|3138.09|3145.49|3137.79|3146.23|3138.53|3145.44|3137.74|33
1644289480000|2022-02-08 03:04:40|3145.48|3137.78|3145.41|3137.71|3145.9|3138.2|3145.4|3137.7|25
1644289490000|2022-02-08 03:04:50|3145.42|3137.72|3147.36|3139.66|3147.36|3139.66|3145.42|3137.72|28
1644289500000|2022-02-08 03:05:00|3147.32|3139.62|3146.92|3139.22|3147.47|3139.77|3146.75|3139.05|30
1644289510000|2022-02-08 03:05:10|3146.98|3139.28|3146.94|3139.24|3147.42|3139.72|3146.75|3139.05|28
1644289520000|2022-02-08 03:05:20|3146.97|3139.27|3146.84|3139.14|3147.22|3139.52|3146.48|3138.78|29
1644289530000|2022-02-08 03:05:30|3146.75|3139.05|3147.08|3139.38|3147.79|3140.09|3146.75|3139.05|38
1644289540000|2022-02-08 03:05:40|3147.11|3139.41|3147.86|3140.16|3147.93|3140.23|3147.09|3139.39|33
1644289550000|2022-02-08 03:05:50|3147.9|3140.2|3148.04|3140.34|3148.26|3140.56|3147.75|3140.05|36
1644289560000|2022-02-08 03:06:00|3148.08|3140.38|3148.73|3141.03|3148.73|3141.03|3148.02|3140.32|33
1644289570000|2022-02-08 03:06:10|3148.91|3141.21|3149.32|3141.62|3149.49|3141.79|3148.91|3141.21|33
1644289580000|2022-02-08 03:06:20|3149.35|3141.65|3148.41|3140.71|3149.48|3141.78|3147.9|3140.2|36
1644289590000|2022-02-08 03:06:30|3148.39|3140.69|3148.37|3140.67|3148.41|3140.71|3148.15|3140.45|27
1644289600000|2022-02-08 03:06:40|3148.38|3140.68|3148.89|3141.19|3149|3141.3|3148.38|3140.68|32
1644289610000|2022-02-08 03:06:50|3148.9|3141.2|3148.72|3141.02|3148.97|3141.27|3148.71|3141.01|32
1644289620000|2022-02-08 03:07:00|3148.73|3141.03|3149.34|3141.64|3149.41|3141.71|3148.73|3141.03|23
1644289630000|2022-02-08 03:07:10|3149.33|3141.63|3149.14|3141.44|3149.41|3141.71|3149.03|3141.33|29
1644289640000|2022-02-08 03:07:20|3149.35|3141.65|3149.38|3141.68|3150.41|3142.71|3149.03|3141.33|35
1644289650000|2022-02-08 03:07:30|3149.37|3141.67|3149.3|3141.6|3149.61|3141.91|3149.05|3141.35|34
1644289660000|2022-02-08 03:07:40|3149.31|3141.61|3149.13|3141.43|3149.33|3141.63|3149.13|3141.43|15
1644289670000|2022-02-08 03:07:50|3149.23|3141.53|3148.82|3141.12|3149.26|3141.56|3148.82|3141.12|17
1644289680000|2022-02-08 03:08:00|3148.81|3141.11|3148.88|3141.18|3148.93|3141.23|3148.58|3140.88|23
1644289690000|2022-02-08 03:08:10|3148.89|3141.19|3146.13|3138.43|3148.89|3141.19|3146.13|3138.43|33
1644289700000|2022-02-08 03:08:20|3146.03|3138.33|3147.33|3139.63|3147.38|3139.68|3145.92|3138.22|34
1644289710000|2022-02-08 03:08:30|3147.35|3139.65|3148.78|3141.08|3148.79|3141.09|3147.06|3139.36|36
1644289720000|2022-02-08 03:08:40|3148.79|3141.09|3148.72|3141.02|3149.19|3141.49|3148.2|3140.5|37
1644289730000|2022-02-08 03:08:50|3148.67|3140.97|3148.57|3140.87|3149.03|3141.33|3148.52|3140.82|32
1644289740000|2022-02-08 03:09:00|3148.58|3140.88|3147.56|3139.86|3148.74|3141.04|3147.56|3139.86|33
1644289750000|2022-02-08 03:09:10|3147.39|3139.69|3146.3|3138.6|3147.79|3140.09|3146.3|3138.6|34
1644289760000|2022-02-08 03:09:20|3146.31|3138.61|3145.82|3138.12|3146.56|3138.86|3145.81|3138.11|35
1644289770000|2022-02-08 03:09:30|3145.85|3138.15|3146.04|3138.34|3146.14|3138.44|3145.73|3138.03|30
1644289780000|2022-02-08 03:09:40|3146|3138.3|3145.42|3137.72|3146|3138.3|3144.25|3136.55|37
1644289790000|2022-02-08 03:09:50|3145.45|3137.75|3144.64|3136.94|3145.96|3138.26|3143.93|3136.23|39
1644289800000|2022-02-08 03:10:00|3144.67|3136.97|3144.24|3136.54|3144.71|3137.01|3143.91|3136.21|32
1644289810000|2022-02-08 03:10:10|3144.09|3136.39|3143.6|3135.9|3144.33|3136.63|3143.5|3135.8|29
1644289820000|2022-02-08 03:10:20|3143.51|3135.81|3142.83|3135.13|3143.75|3136.05|3142.83|3135.13|33
1644289830000|2022-02-08 03:10:30|3142.75|3135.05|3142.94|3135.24|3143.14|3135.44|3142.74|3135.04|37
1644289840000|2022-02-08 03:10:40|3143.12|3135.42|3142.81|3135.11|3143.81|3136.11|3142.58|3134.88|34
1644289850000|2022-02-08 03:10:50|3142.82|3135.12|3143.94|3136.24|3143.94|3136.24|3142.66|3134.96|21
1644289860000|2022-02-08 03:11:00|3143.92|3136.22|3144.71|3137.01|3144.72|3137.02|3143.65|3135.95|33
1644289870000|2022-02-08 03:11:10|3144.7|3137|3143.95|3136.25|3144.7|3137|3143.85|3136.15|37
1644289880000|2022-02-08 03:11:20|3144.12|3136.42|3143.5|3135.8|3144.12|3136.42|3143.27|3135.57|29
1644289890000|2022-02-08 03:11:30|3143.52|3135.82|3143.01|3135.31|3143.53|3135.83|3142.73|3135.03|19
1644289900000|2022-02-08 03:11:40|3143|3135.3|3141.74|3134.04|3143|3135.3|3141.74|3134.04|34
1644289910000|2022-02-08 03:11:50|3141.78|3134.08|3140.68|3132.98|3141.84|3134.14|3140.33|3132.63|33
1644289920000|2022-02-08 03:12:00|3140.66|3132.96|3140.62|3132.92|3140.67|3132.97|3140.55|3132.85|32
1644289930000|2022-02-08 03:12:10|3140.6|3132.9|3139.42|3131.72|3140.82|3133.12|3139.38|3131.68|32
1644289940000|2022-02-08 03:12:20|3139.49|3131.79|3138.71|3131.01|3139.76|3132.06|3138.42|3130.72|36
1644289950000|2022-02-08 03:12:30|3138.84|3131.14|3138.87|3131.17|3139.5|3131.8|3138.21|3130.51|38
1644289960000|2022-02-08 03:12:40|3138.94|3131.24|3138.87|3131.17|3138.94|3131.24|3138.5|3130.8|37
1644289970000|2022-02-08 03:12:50|3138.75|3131.05|3138.48|3130.78|3138.89|3131.19|3138.35|3130.65|32
1644289980000|2022-02-08 03:13:00|3138.64|3130.94|3138.3|3130.6|3138.85|3131.15|3138.19|3130.49|35
1644289990000|2022-02-08 03:13:10|3138.29|3130.59|3138.04|3130.34|3138.44|3130.74|3138.04|3130.34|26
1644290000000|2022-02-08 03:13:20|3138.03|3130.33|3137.68|3129.98|3138.11|3130.41|3136.89|3129.19|32
1644290010000|2022-02-08 03:13:30|3137.56|3129.86|3137.35|3129.65|3137.73|3130.03|3136.91|3129.21|35
1644290020000|2022-02-08 03:13:40|3137.12|3129.42|3138.38|3130.68|3138.62|3130.92|3136.82|3129.12|37
1644290030000|2022-02-08 03:13:50|3138.37|3130.67|3139.06|3131.36|3139.11|3131.41|3138.21|3130.51|38
1644290040000|2022-02-08 03:14:00|3139.05|3131.35|3139.53|3131.83|3139.53|3131.83|3138.64|3130.94|34
1644290050000|2022-02-08 03:14:10|3139.46|3131.76|3138.6|3130.9|3140.1|3132.4|3138.6|3130.9|37
1644290060000|2022-02-08 03:14:20|3138.68|3130.98|3138.54|3130.84|3139.1|3131.4|3138.31|3130.61|38
1644290070000|2022-02-08 03:14:30|3138.59|3130.89|3136.78|3129.08|3138.65|3130.95|3136.52|3128.82|37
1644290080000|2022-02-08 03:14:40|3136.38|3128.68|3136.71|3129.01|3137.25|3129.55|3136.15|3128.45|31
1644290090000|2022-02-08 03:14:50|3136.81|3129.11|3137.1|3129.4|3137.16|3129.46|3136.42|3128.72|28
1644290100000|2022-02-08 03:15:00|3137.03|3129.33|3136.92|3129.22|3138.18|3130.48|3136.87|3129.17|38
1644290110000|2022-02-08 03:15:10|3136.91|3129.21|3137.61|3129.91|3137.9|3130.2|3136.8|3129.1|29
1644290120000|2022-02-08 03:15:20|3137.73|3130.03|3138.38|3130.68|3138.38|3130.68|3137.48|3129.78|33
1644290130000|2022-02-08 03:15:30|3138.5|3130.8|3137.14|3129.44|3138.58|3130.88|3137.14|3129.44|39
1644290140000|2022-02-08 03:15:40|3137.15|3129.45|3136.13|3128.43|3137.33|3129.63|3135.96|3128.26|33
1644290150000|2022-02-08 03:15:50|3136.21|3128.51|3136.11|3128.41|3136.66|3128.96|3136.11|3128.41|15
1644290160000|2022-02-08 03:16:00|3136.58|3128.88|3135.78|3128.08|3136.58|3128.88|3135.69|3127.99|29
1644290170000|2022-02-08 03:16:10|3135.71|3128.01|3135.24|3127.54|3135.91|3128.21|3135.21|3127.51|32
1644290180000|2022-02-08 03:16:20|3135.32|3127.62|3136.02|3128.32|3136.5|3128.8|3135.23|3127.53|32
1644290190000|2022-02-08 03:16:30|3136.67|3128.97|3135.35|3127.65|3136.79|3129.09|3135.35|3127.65|37
1644290200000|2022-02-08 03:16:40|3135.43|3127.73|3136.01|3128.31|3136.01|3128.31|3135.42|3127.72|24
1644290210000|2022-02-08 03:16:50|3135.84|3128.14|3135.85|3128.15|3135.95|3128.25|3135.62|3127.92|34
1644290220000|2022-02-08 03:17:00|3135.84|3128.14|3137.21|3129.51|3137.31|3129.61|3135.75|3128.05|32
1644290230000|2022-02-08 03:17:10|3137|3129.3|3137.68|3129.98|3137.96|3130.26|3137|3129.3|36
1644290240000|2022-02-08 03:17:20|3137.73|3130.03|3137.96|3130.26|3138.16|3130.46|3137.25|3129.55|37
1644290250000|2022-02-08 03:17:30|3137.94|3130.24|3137.15|3129.45|3137.97|3130.27|3136.65|3128.95|39
1644290260000|2022-02-08 03:17:40|3137.19|3129.49|3136.8|3129.1|3137.23|3129.53|3136.71|3129.01|35
1644290270000|2022-02-08 03:17:50|3136.81|3129.11|3136.73|3129.03|3137.24|3129.54|3136.32|3128.62|37
1644290280000|2022-02-08 03:18:00|3136.54|3128.84|3137.59|3129.89|3137.66|3129.96|3136.4|3128.7|31
1644290290000|2022-02-08 03:18:10|3137.6|3129.9|3138.29|3130.59|3138.38|3130.68|3137.6|3129.9|37
1644290300000|2022-02-08 03:18:20|3138.25|3130.55|3138.44|3130.74|3138.9|3131.2|3138.21|3130.51|34
1644290310000|2022-02-08 03:18:30|3138.39|3130.69|3137.5|3129.8|3138.49|3130.79|3137.47|3129.77|35
1644290320000|2022-02-08 03:18:40|3137.34|3129.64|3138.44|3130.74|3138.56|3130.86|3137.34|3129.64|33
1644290330000|2022-02-08 03:18:50|3138.46|3130.76|3138.75|3131.05|3139.14|3131.44|3138.45|3130.75|36
1644290340000|2022-02-08 03:19:00|3138.76|3131.06|3138.65|3130.95|3138.83|3131.13|3138.62|3130.92|29
1644290350000|2022-02-08 03:19:10|3138.62|3130.92|3138.81|3131.11|3138.82|3131.12|3138.61|3130.91|21
1644290360000|2022-02-08 03:19:20|3138.73|3131.03|3137.83|3130.13|3138.79|3131.09|3137.04|3129.34|36
1644290370000|2022-02-08 03:19:30|3137.74|3130.04|3138.34|3130.64|3138.67|3130.97|3137.74|3130.04|36
1644290380000|2022-02-08 03:19:40|3138.33|3130.63|3138.48|3130.78|3138.67|3130.97|3138.24|3130.54|28
1644290390000|2022-02-08 03:19:50|3138.49|3130.79|3138.87|3131.17|3138.87|3131.17|3138.18|3130.48|30
1644290400000|2022-02-08 03:20:00|3138.84|3131.14|3139.05|3131.35|3140.07|3132.37|3138.37|3130.67|34
1644290410000|2022-02-08 03:20:10|3139.02|3131.32|3139.06|3131.36|3139.31|3131.61|3138.27|3130.57|36
1644290420000|2022-02-08 03:20:20|3139.05|3131.35|3138.77|3131.07|3139.27|3131.57|3138.73|3131.03|31
1644290430000|2022-02-08 03:20:30|3138.89|3131.19|3139.02|3131.32|3139.89|3132.19|3138.69|3130.99|39
1644290440000|2022-02-08 03:20:40|3138.92|3131.22|3139.88|3132.18|3140.1|3132.4|3138.86|3131.16|37
1644290450000|2022-02-08 03:20:50|3139.87|3132.17|3139.58|3131.88|3140.35|3132.65|3139.58|3131.88|34
1644290460000|2022-02-08 03:21:00|3139.48|3131.78|3139.14|3131.44|3139.55|3131.85|3138.81|3131.11|36
1644290470000|2022-02-08 03:21:10|3138.98|3131.28|3138.49|3130.79|3139.29|3131.59|3138.32|3130.62|31
1644290480000|2022-02-08 03:21:20|3138.48|3130.78|3138.76|3131.06|3138.85|3131.15|3138.22|3130.52|32
1644290490000|2022-02-08 03:21:30|3138.42|3130.72|3139.09|3131.39|3139.09|3131.39|3138.29|3130.59|36
1644290500000|2022-02-08 03:21:40|3139.04|3131.34|3138.86|3131.16|3139.22|3131.52|3138.38|3130.68|33
1644290510000|2022-02-08 03:21:50|3138.69|3130.99|3139.02|3131.32|3139.02|3131.32|3137.86|3130.16|34
1644290520000|2022-02-08 03:22:00|3138.96|3131.26|3139.34|3131.64|3139.65|3131.95|3138.73|3131.03|34
1644290530000|2022-02-08 03:22:10|3139.37|3131.67|3139.73|3132.03|3139.89|3132.19|3139.3|3131.6|35
1644290540000|2022-02-08 03:22:20|3139.69|3131.99|3140.49|3132.79|3140.55|3132.85|3139.69|3131.99|37
1644290550000|2022-02-08 03:22:30|3140.54|3132.84|3139.86|3132.16|3140.62|3132.92|3139.79|3132.09|35
1644290560000|2022-02-08 03:22:40|3139.87|3132.17|3143.03|3135.33|3143.11|3135.41|3139.87|3132.17|39
1644290570000|2022-02-08 03:22:50|3143.06|3135.36|3143.16|3135.46|3143.68|3135.98|3143.03|3135.33|36
1644290580000|2022-02-08 03:23:00|3143.23|3135.53|3144.07|3136.37|3144.29|3136.59|3143.15|3135.45|34
1644290590000|2022-02-08 03:23:10|3144.14|3136.44|3143.7|3136|3144.32|3136.62|3142.95|3135.25|37
1644290600000|2022-02-08 03:23:20|3143.57|3135.87|3144.14|3136.44|3144.48|3136.78|3143.57|3135.87|33
1644290610000|2022-02-08 03:23:30|3144.18|3136.48|3144.11|3136.41|3144.58|3136.88|3144.11|3136.41|32
1644290620000|2022-02-08 03:23:40|3144.23|3136.53|3144.71|3137.01|3144.74|3137.04|3144.23|3136.53|25
1644290630000|2022-02-08 03:23:50|3144.75|3137.05|3144.72|3137.02|3144.75|3137.05|3144.48|3136.78|24
1644290640000|2022-02-08 03:24:00|3144.69|3136.99|3144.87|3137.17|3144.87|3137.17|3144.56|3136.86|30
1644290650000|2022-02-08 03:24:10|3144.79|3137.09|3144.51|3136.81|3144.79|3137.09|3144.47|3136.77|33
1644290660000|2022-02-08 03:24:20|3144.52|3136.82|3141.45|3133.75|3144.58|3136.88|3141.43|3133.73|35
1644290670000|2022-02-08 03:24:30|3141.44|3133.74|3141.52|3133.82|3141.88|3134.18|3141.13|3133.43|36
1644290680000|2022-02-08 03:24:40|3141.51|3133.81|3141.22|3133.52|3141.54|3133.84|3141.21|3133.51|32
1644290690000|2022-02-08 03:24:50|3141.46|3133.76|3141.05|3133.35|3141.57|3133.87|3140.65|3132.95|34
1644290700000|2022-02-08 03:25:00|3141.04|3133.34|3141.14|3133.44|3141.36|3133.66|3140.99|3133.29|33
1644290710000|2022-02-08 03:25:10|3141.15|3133.45|3140.61|3132.91|3141.15|3133.45|3140.27|3132.57|39
1644290720000|2022-02-08 03:25:20|3140.55|3132.85|3141.31|3133.61|3141.38|3133.68|3139.65|3131.95|36
1644290730000|2022-02-08 03:25:30|3141.14|3133.44|3141.72|3134.02|3141.97|3134.27|3141.14|3133.44|35
1644290740000|2022-02-08 03:25:40|3141.79|3134.09|3141.92|3134.22|3141.92|3134.22|3141.63|3133.93|34
1644290750000|2022-02-08 03:25:50|3141.93|3134.23|3141.49|3133.79|3142.6|3134.9|3141.48|3133.78|38
1644290760000|2022-02-08 03:26:00|3141.48|3133.78|3140.57|3132.87|3142|3134.3|3140.51|3132.81|39
1644290770000|2022-02-08 03:26:10|3140.52|3132.82|3141.13|3133.43|3141.42|3133.72|3140.52|3132.82|35
1644290780000|2022-02-08 03:26:20|3141.04|3133.34|3141.75|3134.05|3141.79|3134.09|3140.6|3132.9|37
1644290790000|2022-02-08 03:26:30|3141.79|3134.09|3141.36|3133.66|3141.79|3134.09|3141.28|3133.58|31
1644290800000|2022-02-08 03:26:40|3141.35|3133.65|3141.42|3133.72|3141.48|3133.78|3141.14|3133.44|34
1644290810000|2022-02-08 03:26:50|3141.44|3133.74|3141.06|3133.36|3141.94|3134.24|3140.78|3133.08|35
1644290820000|2022-02-08 03:27:00|3140.81|3133.11|3142.04|3134.34|3142.42|3134.72|3140.81|3133.11|34
1644290830000|2022-02-08 03:27:10|3142.35|3134.65|3144.14|3136.44|3144.29|3136.59|3142.35|3134.65|38
1644290840000|2022-02-08 03:27:20|3144.22|3136.52|3144.3|3136.6|3144.68|3136.98|3144.21|3136.51|36
1644290850000|2022-02-08 03:27:30|3144.42|3136.72|3144.53|3136.83|3144.56|3136.86|3144.36|3136.66|36
1644290860000|2022-02-08 03:27:40|3144.51|3136.81|3144.79|3137.09|3145.52|3137.82|3144.44|3136.74|37
1644290870000|2022-02-08 03:27:50|3144.94|3137.24|3144.77|3137.07|3144.98|3137.28|3144.73|3137.03|32
1644290880000|2022-02-08 03:28:00|3144.74|3137.04|3147.06|3139.36|3147.06|3139.36|3144.66|3136.96|34
1644290890000|2022-02-08 03:28:10|3147.38|3139.68|3145.95|3138.25|3148.32|3140.62|3145.83|3138.13|36
1644290900000|2022-02-08 03:28:20|3145.89|3138.19|3146.02|3138.32|3146.31|3138.61|3145.89|3138.19|33
1644290910000|2022-02-08 03:28:30|3145.88|3138.18|3146.91|3139.21|3147.07|3139.37|3145.84|3138.14|34
1644290920000|2022-02-08 03:28:40|3146.8|3139.1|3146.78|3139.08|3146.92|3139.22|3146.73|3139.03|37
1644290930000|2022-02-08 03:28:50|3146.77|3139.07|3146.04|3138.34|3147.36|3139.66|3145.65|3137.95|38
1644290940000|2022-02-08 03:29:00|3146.03|3138.33|3145.8|3138.1|3146.35|3138.65|3145.73|3138.03|24
1644290950000|2022-02-08 03:29:10|3145.81|3138.11|3144.38|3136.68|3145.85|3138.15|3144.38|3136.68|29
1644290960000|2022-02-08 03:29:20|3144.37|3136.67|3144.19|3136.49|3145.26|3137.56|3144.08|3136.38|36
1644290970000|2022-02-08 03:29:30|3144.1|3136.4|3144.3|3136.6|3144.45|3136.75|3143.76|3136.06|37
1644290980000|2022-02-08 03:29:40|3144.13|3136.43|3145.06|3137.36|3145.06|3137.36|3144.04|3136.34|32
1644290990000|2022-02-08 03:29:50|3145.05|3137.35|3145.63|3137.93|3145.87|3138.17|3144.69|3136.99|36
1644291000000|2022-02-08 03:30:00|3145.67|3137.97|3144.83|3137.13|3145.71|3138.01|3144.55|3136.85|36
1644291010000|2022-02-08 03:30:10|3144.82|3137.12|3146.01|3138.31|3146.01|3138.31|3144.63|3136.93|29
1644291020000|2022-02-08 03:30:20|3146.02|3138.32|3147.32|3139.62|3147.53|3139.83|3145.87|3138.17|31
1644291030000|2022-02-08 03:30:30|3146.86|3139.16|3146.28|3138.58|3146.86|3139.16|3146|3138.3|34
1644291040000|2022-02-08 03:30:40|3146.26|3138.56|3145.85|3138.15|3146.51|3138.81|3145.53|3137.83|35
1644291050000|2022-02-08 03:30:50|3145.81|3138.11|3144.67|3136.97|3145.91|3138.21|3144.54|3136.84|34
1644291060000|2022-02-08 03:31:00|3144.69|3136.99|3144.8|3137.1|3144.8|3137.1|3144.59|3136.89|29
1644291070000|2022-02-08 03:31:10|3144.82|3137.12|3145.31|3137.61|3145.58|3137.88|3144.65|3136.95|35
1644291080000|2022-02-08 03:31:20|3145.29|3137.59|3144.28|3136.58|3145.38|3137.68|3144.28|3136.58|39
1644291090000|2022-02-08 03:31:30|3144.3|3136.6|3144.99|3137.29|3145.01|3137.31|3144.3|3136.6|32
1644291100000|2022-02-08 03:31:40|3145.01|3137.31|3145.66|3137.96|3145.66|3137.96|3144.97|3137.27|31
1644291110000|2022-02-08 03:31:50|3145.63|3137.93|3145.27|3137.57|3145.8|3138.1|3145.16|3137.46|35
1644291120000|2022-02-08 03:32:00|3145.13|3137.43|3144.14|3136.44|3145.13|3137.43|3143.91|3136.21|34
1644291130000|2022-02-08 03:32:10|3144.24|3136.54|3144.06|3136.36|3144.31|3136.61|3143.99|3136.29|28
1644291140000|2022-02-08 03:32:20|3143.97|3136.27|3143.6|3135.9|3144.05|3136.35|3143.52|3135.82|26
1644291150000|2022-02-08 03:32:30|3143.56|3135.86|3145.31|3137.61|3145.37|3137.67|3143.5|3135.8|35
1644291160000|2022-02-08 03:32:40|3145.55|3137.85|3145.56|3137.86|3145.65|3137.95|3145.14|3137.44|33
1644291170000|2022-02-08 03:32:50|3145.76|3138.06|3147.32|3139.62|3147.45|3139.75|3145.76|3138.06|34
1644291180000|2022-02-08 03:33:00|3147.34|3139.64|3147.9|3140.2|3148.04|3140.34|3147.34|3139.64|36
1644291190000|2022-02-08 03:33:10|3147.81|3140.11|3148.44|3140.74|3148.44|3140.74|3147.81|3140.11|33
1644291200000|2022-02-08 03:33:20|3148.15|3140.45|3148.24|3140.54|3148.35|3140.65|3148|3140.3|33
1644291210000|2022-02-08 03:33:30|3148.21|3140.51|3148.15|3140.45|3148.47|3140.77|3147.87|3140.17|32
1644291220000|2022-02-08 03:33:40|3148.19|3140.49|3147.28|3139.58|3148.21|3140.51|3147.24|3139.54|28
1644291230000|2022-02-08 03:33:50|3147.02|3139.32|3148.32|3140.62|3148.39|3140.69|3146.88|3139.18|34
1644291240000|2022-02-08 03:34:00|3148.36|3140.66|3148.07|3140.37|3148.61|3140.91|3148.07|3140.37|33
1644291250000|2022-02-08 03:34:10|3148.36|3140.66|3147.67|3139.97|3148.4|3140.7|3147.5|3139.8|28
1644291260000|2022-02-08 03:34:20|3147.75|3140.05|3147.65|3139.95|3147.75|3140.05|3146.45|3138.75|34
1644291270000|2022-02-08 03:34:30|3147.66|3139.96|3147.31|3139.61|3147.74|3140.04|3147.23|3139.53|28
1644291280000|2022-02-08 03:34:40|3147.37|3139.67|3146.25|3138.55|3147.45|3139.75|3146.25|3138.55|30
1644291290000|2022-02-08 03:34:50|3146.24|3138.54|3147.3|3139.6|3147.42|3139.72|3146.18|3138.48|22
1644291300000|2022-02-08 03:35:00|3147.59|3139.89|3147.72|3140.02|3147.72|3140.02|3147.26|3139.56|29
1644291310000|2022-02-08 03:35:10|3147.71|3140.01|3148.68|3140.98|3148.68|3140.98|3147.65|3139.95|32
1644291320000|2022-02-08 03:35:20|3148.63|3140.93|3148.75|3141.05|3149.05|3141.35|3148.21|3140.51|30
1644291330000|2022-02-08 03:35:30|3148.79|3141.09|3148.56|3140.86|3148.85|3141.15|3146.95|3139.25|37
1644291340000|2022-02-08 03:35:40|3148.55|3140.85|3148.41|3140.71|3148.55|3140.85|3148.18|3140.48|33
1644291350000|2022-02-08 03:35:50|3148.38|3140.68|3149.07|3141.37|3149.07|3141.37|3148.36|3140.66|32
1644291360000|2022-02-08 03:36:00|3148.96|3141.26|3149.37|3141.67|3149.4|3141.7|3148.96|3141.26|34
1644291370000|2022-02-08 03:36:10|3149.42|3141.72|3149.58|3141.88|3149.62|3141.92|3149.3|3141.6|31
1644291380000|2022-02-08 03:36:20|3149.62|3141.92|3150.05|3142.35|3150.13|3142.43|3149.39|3141.69|32
1644291390000|2022-02-08 03:36:30|3150.1|3142.4|3150.2|3142.5|3151.05|3143.35|3149.94|3142.24|34
1644291400000|2022-02-08 03:36:40|3150.16|3142.46|3151.13|3143.43|3151.13|3143.43|3150.11|3142.41|35
1644291410000|2022-02-08 03:36:50|3151.28|3143.58|3151.26|3143.56|3151.63|3143.93|3151.22|3143.52|31
1644291420000|2022-02-08 03:37:00|3151.23|3143.53|3151.26|3143.56|3151.4|3143.7|3151.04|3143.34|35
1644291430000|2022-02-08 03:37:10|3151.42|3143.72|3151.92|3144.22|3152.5|3144.8|3151.42|3143.72|32
1644291440000|2022-02-08 03:37:20|3151.93|3144.23|3151.85|3144.15|3152.49|3144.79|3151.78|3144.08|24
1644291450000|2022-02-08 03:37:30|3151.89|3144.19|3151.95|3144.25|3152.08|3144.38|3151.62|3143.92|31
1644291460000|2022-02-08 03:37:40|3151.98|3144.28|3149.58|3141.88|3152.18|3144.48|3149.58|3141.88|36
1644291470000|2022-02-08 03:37:50|3149.61|3141.91|3150.35|3142.65|3150.42|3142.72|3149.61|3141.91|32
1644291480000|2022-02-08 03:38:00|3150.38|3142.68|3151.45|3143.75|3151.67|3143.97|3150.23|3142.53|39
1644291490000|2022-02-08 03:38:10|3151.43|3143.73|3151.11|3143.41|3151.45|3143.75|3150.45|3142.75|38
1644291500000|2022-02-08 03:38:20|3151.16|3143.46|3151.52|3143.82|3151.62|3143.92|3151.08|3143.38|31
1644291510000|2022-02-08 03:38:30|3151.4|3143.7|3150.72|3143.02|3152.14|3144.44|3150.65|3142.95|39
1644291520000|2022-02-08 03:38:40|3150.79|3143.09|3151.42|3143.72|3151.58|3143.88|3150.67|3142.97|29
1644291530000|2022-02-08 03:38:50|3151.59|3143.89|3150.66|3142.96|3151.61|3143.91|3150.28|3142.58|33
1644291540000|2022-02-08 03:39:00|3150.45|3142.75|3150.43|3142.73|3150.99|3143.29|3150.38|3142.68|29
1644291550000|2022-02-08 03:39:10|3150.37|3142.67|3150.84|3143.14|3151.05|3143.35|3150.37|3142.67|29
1644291560000|2022-02-08 03:39:20|3150.86|3143.16|3150.86|3143.16|3151.62|3143.92|3150.79|3143.09|31
1644291570000|2022-02-08 03:39:30|3150.87|3143.17|3152.08|3144.38|3152.08|3144.38|3150.75|3143.05|37
1644291580000|2022-02-08 03:39:40|3152.04|3144.34|3152.81|3145.11|3152.99|3145.29|3152.04|3144.34|29
1644291590000|2022-02-08 03:39:50|3152.75|3145.05|3152.73|3145.03|3152.87|3145.17|3152.45|3144.75|35
1644291600000|2022-02-08 03:40:00|3152.67|3144.97|3152.09|3144.39|3152.67|3144.97|3151.95|3144.25|37
1644291610000|2022-02-08 03:40:10|3152.1|3144.4|3152.61|3144.91|3152.69|3144.99|3151.79|3144.09|37
1644291620000|2022-02-08 03:40:20|3152.6|3144.9|3152.07|3144.37|3152.76|3145.06|3152.07|3144.37|32
1644291630000|2022-02-08 03:40:30|3152.03|3144.33|3150.95|3143.25|3152.03|3144.33|3150.82|3143.12|37
1644291640000|2022-02-08 03:40:40|3150.92|3143.22|3149.06|3141.36|3150.92|3143.22|3149.06|3141.36|38
1644291650000|2022-02-08 03:40:50|3148.73|3141.03|3149.82|3142.12|3150.01|3142.31|3148.73|3141.03|32
1644291660000|2022-02-08 03:41:00|3149.83|3142.13|3150.57|3142.87|3151.27|3143.57|3149.79|3142.09|35
1644291670000|2022-02-08 03:41:10|3150.79|3143.09|3151.77|3144.07|3151.79|3144.09|3150.79|3143.09|35
1644291680000|2022-02-08 03:41:20|3151.73|3144.03|3152.87|3145.17|3153.72|3146.02|3151.58|3143.88|40
1644291690000|2022-02-08 03:41:30|3152.9|3145.2|3152.95|3145.25|3153.18|3145.48|3152.39|3144.69|34
1644291700000|2022-02-08 03:41:40|3152.97|3145.27|3152.75|3145.05|3153|3145.3|3152.36|3144.66|35
1644291710000|2022-02-08 03:41:50|3152.81|3145.11|3153.21|3145.51|3153.21|3145.51|3152.64|3144.94|31
1644291720000|2022-02-08 03:42:00|3153.1|3145.4|3153.69|3145.99|3153.7|3146|3153.09|3145.39|29
1644291730000|2022-02-08 03:42:10|3153.77|3146.07|3153.22|3145.52|3153.78|3146.08|3152.59|3144.89|37
1644291740000|2022-02-08 03:42:20|3153.18|3145.48|3152.14|3144.44|3153.25|3145.55|3152.12|3144.42|32
1644291750000|2022-02-08 03:42:30|3152.22|3144.52|3150.98|3143.28|3152.26|3144.56|3150.51|3142.81|37
1644291760000|2022-02-08 03:42:40|3150.96|3143.26|3151.83|3144.13|3151.93|3144.23|3150.85|3143.15|30
1644291770000|2022-02-08 03:42:50|3151.85|3144.15|3151.84|3144.14|3151.88|3144.18|3151.5|3143.8|32
1644291780000|2022-02-08 03:43:00|3151.79|3144.09|3150.51|3142.81|3151.87|3144.17|3149.42|3141.72|38
1644291790000|2022-02-08 03:43:10|3150.02|3142.32|3149.21|3141.51|3150.11|3142.41|3149.21|3141.51|34
1644291800000|2022-02-08 03:43:20|3149.17|3141.47|3149.07|3141.37|3150.27|3142.57|3148.42|3140.72|39
1644291810000|2022-02-08 03:43:30|3149.05|3141.35|3149.49|3141.79|3149.49|3141.79|3148.8|3141.1|36
1644291820000|2022-02-08 03:43:40|3148.96|3141.26|3150.84|3143.14|3150.84|3143.14|3148.79|3141.09|37
1644291830000|2022-02-08 03:43:50|3150.86|3143.16|3151.9|3144.2|3152.29|3144.59|3150.86|3143.16|37
1644291840000|2022-02-08 03:44:00|3151.85|3144.15|3151.14|3143.44|3151.9|3144.2|3151.14|3143.44|39
1644291850000|2022-02-08 03:44:10|3151.2|3143.5|3151.87|3144.17|3151.87|3144.17|3151.08|3143.38|37
1644291860000|2022-02-08 03:44:20|3151.9|3144.2|3150.44|3142.74|3152.65|3144.95|3150.18|3142.48|36
1644291870000|2022-02-08 03:44:30|3150.43|3142.73|3151.07|3143.37|3151.12|3143.42|3150.24|3142.54|37
1644291880000|2022-02-08 03:44:40|3151.04|3143.34|3150.19|3142.49|3151.09|3143.39|3150.19|3142.49|34
1644291890000|2022-02-08 03:44:50|3150.04|3142.34|3150.77|3143.07|3150.89|3143.19|3149.75|3142.05|38
1644291900000|2022-02-08 03:45:00|3150.79|3143.09|3149.84|3142.14|3150.88|3143.18|3149.84|3142.14|32
1644291910000|2022-02-08 03:45:10|3149.75|3142.05|3150.09|3142.39|3150.38|3142.68|3149.31|3141.61|37
1644291920000|2022-02-08 03:45:20|3149.87|3142.17|3148.55|3140.85|3150.1|3142.4|3148.55|3140.85|36
1644291930000|2022-02-08 03:45:30|3148.53|3140.83|3144.7|3137|3148.66|3140.96|3144.7|3137|34
1644291940000|2022-02-08 03:45:40|3144.71|3137.01|3147.8|3140.1|3147.8|3140.1|3144.71|3137.01|35
1644291950000|2022-02-08 03:45:50|3147.38|3139.68|3147.08|3139.38|3147.64|3139.94|3146.9|3139.2|38
1644291960000|2022-02-08 03:46:00|3147.02|3139.32|3145.64|3137.94|3147.04|3139.34|3145.57|3137.87|34
1644291970000|2022-02-08 03:46:10|3146.09|3138.39|3148.07|3140.37|3148.27|3140.57|3146.09|3138.39|39
1644291980000|2022-02-08 03:46:20|3147.98|3140.28|3148.65|3140.95|3148.65|3140.95|3147.71|3140.01|36
1644291990000|2022-02-08 03:46:30|3149.04|3141.34|3149.63|3141.93|3149.72|3142.02|3148.1|3140.4|36
1644292000000|2022-02-08 03:46:40|3149.67|3141.97|3149.54|3141.84|3149.83|3142.13|3148.68|3140.98|37
1644292010000|2022-02-08 03:46:50|3149.79|3142.09|3151.52|3143.82|3151.52|3143.82|3149.1|3141.4|37
1644292020000|2022-02-08 03:47:00|3151.49|3143.79|3152.99|3145.29|3152.99|3145.29|3151.29|3143.59|37
1644292030000|2022-02-08 03:47:10|3153.03|3145.33|3153.69|3145.99|3153.69|3145.99|3152.59|3144.89|35
1644292040000|2022-02-08 03:47:20|3153.73|3146.03|3153.55|3145.85|3153.99|3146.29|3153.2|3145.5|39
1644292050000|2022-02-08 03:47:30|3153.47|3145.77|3152.28|3144.58|3153.6|3145.9|3152.28|3144.58|35
1644292060000|2022-02-08 03:47:40|3152.13|3144.43|3152.76|3145.06|3153.14|3145.44|3151.97|3144.27|37
1644292070000|2022-02-08 03:47:50|3152.99|3145.29|3152.26|3144.56|3153.02|3145.32|3152.18|3144.48|37
1644292080000|2022-02-08 03:48:00|3152.19|3144.49|3152.39|3144.69|3152.42|3144.72|3151.72|3144.02|34
1644292090000|2022-02-08 03:48:10|3152.51|3144.81|3152.48|3144.78|3153.08|3145.38|3152.48|3144.78|39
1644292100000|2022-02-08 03:48:20|3152.43|3144.73|3152.22|3144.52|3152.67|3144.97|3152.1|3144.4|38
1644292110000|2022-02-08 03:48:30|3152.19|3144.49|3151.84|3144.14|3152.3|3144.6|3151.51|3143.81|37
1644292120000|2022-02-08 03:48:40|3151.88|3144.18|3152.16|3144.46|3152.26|3144.56|3151.88|3144.18|32
1644292130000|2022-02-08 03:48:50|3152.15|3144.45|3152.23|3144.53|3152.28|3144.58|3152.06|3144.36|23
1644292140000|2022-02-08 03:49:00|3152.22|3144.52|3152.26|3144.56|3153.06|3145.36|3152.03|3144.33|33
1644292150000|2022-02-08 03:49:10|3152.25|3144.55|3151.37|3143.67|3152.25|3144.55|3151.33|3143.63|30
1644292160000|2022-02-08 03:49:20|3151.36|3143.66|3152.22|3144.52|3152.27|3144.57|3151.12|3143.42|33
1644292170000|2022-02-08 03:49:30|3152.2|3144.5|3151.24|3143.54|3152.2|3144.5|3151.1|3143.4|28
1644292180000|2022-02-08 03:49:40|3151.27|3143.57|3152.6|3144.9|3152.61|3144.91|3151.13|3143.43|39
1644292190000|2022-02-08 03:49:50|3152.57|3144.87|3151.67|3143.97|3152.57|3144.87|3151.47|3143.77|35
1644292200000|2022-02-08 03:50:00|3151.66|3143.96|3151.31|3143.61|3151.77|3144.07|3151.12|3143.42|27
1644292210000|2022-02-08 03:50:10|3151.13|3143.43|3151.06|3143.36|3151.13|3143.43|3150.7|3143|15
1644292220000|2022-02-08 03:50:20|3151.67|3143.97|3152.81|3145.11|3152.86|3145.16|3151.67|3143.97|39
1644292230000|2022-02-08 03:50:30|3152.84|3145.14|3152.77|3145.07|3152.96|3145.26|3152.6|3144.9|34
1644292240000|2022-02-08 03:50:40|3152.84|3145.14|3152.96|3145.26|3153.02|3145.32|3152.61|3144.91|38
1644292250000|2022-02-08 03:50:50|3152.82|3145.12|3152.82|3145.12|3153|3145.3|3152.36|3144.66|29
1644292260000|2022-02-08 03:51:00|3152.73|3145.03|3152.7|3145|3153.52|3145.82|3152.2|3144.5|38
1644292270000|2022-02-08 03:51:10|3152.61|3144.91|3152.26|3144.56|3152.75|3145.05|3152.26|3144.56|36
1644292280000|2022-02-08 03:51:20|3152.16|3144.46|3151.87|3144.17|3152.16|3144.46|3151.16|3143.46|37
1644292290000|2022-02-08 03:51:30|3151.72|3144.02|3152.35|3144.65|3152.54|3144.84|3151.68|3143.98|35
1644292300000|2022-02-08 03:51:40|3152.24|3144.54|3152.54|3144.84|3152.74|3145.04|3152.05|3144.35|34
1644292310000|2022-02-08 03:51:50|3152.5|3144.8|3152.38|3144.68|3152.61|3144.91|3152.32|3144.62|34
1644292320000|2022-02-08 03:52:00|3152.4|3144.7|3152.44|3144.74|3152.6|3144.9|3152.32|3144.62|36
1644292330000|2022-02-08 03:52:10|3152.42|3144.72|3152.3|3144.6|3152.49|3144.79|3151.81|3144.11|36
1644292340000|2022-02-08 03:52:20|3152.29|3144.59|3152.44|3144.74|3152.68|3144.98|3152.18|3144.48|32
1644292350000|2022-02-08 03:52:30|3152.42|3144.72|3153.24|3145.54|3153.38|3145.68|3152.31|3144.61|34
1644292360000|2022-02-08 03:52:40|3153.02|3145.32|3152.23|3144.53|3153.43|3145.73|3152.06|3144.36|37
1644292370000|2022-02-08 03:52:50|3152.49|3144.79|3152.49|3144.79|3152.49|3144.79|3152.16|3144.46|34
1644292380000|2022-02-08 03:53:00|3152.56|3144.86|3152.85|3145.15|3152.95|3145.25|3152.25|3144.55|36
1644292390000|2022-02-08 03:53:10|3152.82|3145.12|3153.14|3145.44|3153.5|3145.8|3152.66|3144.96|37
1644292400000|2022-02-08 03:53:20|3152.99|3145.29|3153.11|3145.41|3153.62|3145.92|3152.82|3145.12|34
1644292410000|2022-02-08 03:53:30|3152.84|3145.14|3152.84|3145.14|3153.16|3145.46|3152.84|3145.14|30
1644292420000|2022-02-08 03:53:40|3153|3145.3|3152.86|3145.16|3153|3145.3|3152.65|3144.95|26
1644292430000|2022-02-08 03:53:50|3152.85|3145.15|3152.72|3145.02|3153.01|3145.31|3152.65|3144.95|34
1644292440000|2022-02-08 03:54:00|3152.74|3145.04|3152.7|3145|3152.82|3145.12|3152.65|3144.95|32
1644292450000|2022-02-08 03:54:10|3152.69|3144.99|3153.31|3145.61|3153.31|3145.61|3152.67|3144.97|22
1644292460000|2022-02-08 03:54:20|3153.14|3145.44|3152.39|3144.69|3154.36|3146.66|3152.39|3144.69|33
1644292470000|2022-02-08 03:54:30|3152.51|3144.81|3152.95|3145.25|3153.62|3145.92|3152.51|3144.81|32
1644292480000|2022-02-08 03:54:40|3152.98|3145.28|3152.74|3145.04|3153.85|3146.15|3152.69|3144.99|35
1644292490000|2022-02-08 03:54:50|3152.75|3145.05|3152.79|3145.09|3153.33|3145.63|3152.68|3144.98|33
1644292500000|2022-02-08 03:55:00|3152.91|3145.21|3153.06|3145.36|3153.35|3145.65|3152.69|3144.99|30
1644292510000|2022-02-08 03:55:10|3152.85|3145.15|3153.64|3145.94|3154.1|3146.4|3152.83|3145.13|31
1644292520000|2022-02-08 03:55:20|3153.73|3146.03|3152.66|3144.96|3153.73|3146.03|3152.64|3144.94|37
1644292530000|2022-02-08 03:55:30|3152.83|3145.13|3152.57|3144.87|3152.83|3145.13|3152.4|3144.7|27
1644292540000|2022-02-08 03:55:40|3152.58|3144.88|3152.74|3145.04|3153.05|3145.35|3152.56|3144.86|27
1644292550000|2022-02-08 03:55:50|3152.57|3144.87|3152.68|3144.98|3153.14|3145.44|3152.49|3144.79|36
1644292560000|2022-02-08 03:56:00|3152.59|3144.89|3151.69|3143.99|3152.86|3145.16|3151.57|3143.87|34
1644292570000|2022-02-08 03:56:10|3151.75|3144.05|3152.53|3144.83|3152.6|3144.9|3151.69|3143.99|22
1644292580000|2022-02-08 03:56:20|3152.46|3144.76|3152.3|3144.6|3152.72|3145.02|3152.3|3144.6|34
1644292590000|2022-02-08 03:56:30|3152.29|3144.59|3152.25|3144.55|3153|3145.3|3152.18|3144.48|39
1644292600000|2022-02-08 03:56:40|3152.35|3144.65|3152.67|3144.97|3152.72|3145.02|3152.34|3144.64|35
1644292610000|2022-02-08 03:56:50|3152.66|3144.96|3153.42|3145.72|3153.44|3145.74|3152.52|3144.82|29
1644292620000|2022-02-08 03:57:00|3153.43|3145.73|3153.26|3145.56|3153.56|3145.86|3152.88|3145.18|31
1644292630000|2022-02-08 03:57:10|3153.22|3145.52|3153.34|3145.64|3153.35|3145.65|3152.88|3145.18|36
1644292640000|2022-02-08 03:57:20|3153.35|3145.65|3154.09|3146.39|3154.09|3146.39|3153.16|3145.46|36
1644292650000|2022-02-08 03:57:30|3153.77|3146.07|3154.14|3146.44|3154.18|3146.48|3153.72|3146.02|30
1644292660000|2022-02-08 03:57:40|3154.16|3146.46|3154.01|3146.31|3154.58|3146.88|3153.44|3145.74|33
1644292670000|2022-02-08 03:57:50|3154.07|3146.37|3152.69|3144.99|3154.24|3146.54|3152.58|3144.88|32
1644292680000|2022-02-08 03:58:00|3152.72|3145.02|3152.51|3144.81|3152.9|3145.2|3152.32|3144.62|30
1644292690000|2022-02-08 03:58:10|3152.59|3144.89|3153.33|3145.63|3154.36|3146.66|3152.59|3144.89|35
1644292700000|2022-02-08 03:58:20|3153.39|3145.69|3154.81|3147.11|3154.85|3147.15|3153.39|3145.69|29
1644292710000|2022-02-08 03:58:30|3154.79|3147.09|3154.24|3146.54|3155|3147.3|3153.89|3146.19|38
1644292720000|2022-02-08 03:58:40|3154.07|3146.37|3154.11|3146.41|3154.51|3146.81|3153.39|3145.69|34
1644292730000|2022-02-08 03:58:50|3154.2|3146.5|3153.58|3145.88|3154.37|3146.67|3152.73|3145.03|35
1644292740000|2022-02-08 03:59:00|3153.56|3145.86|3152.98|3145.28|3154.13|3146.43|3152.88|3145.18|37
1644292750000|2022-02-08 03:59:10|3152.99|3145.29|3153.04|3145.34|3153.31|3145.61|3152.39|3144.69|34
1644292760000|2022-02-08 03:59:20|3153.3|3145.6|3152.91|3145.21|3153.5|3145.8|3152.81|3145.11|33
1644292770000|2022-02-08 03:59:30|3153.08|3145.38|3152.99|3145.29|3153.27|3145.57|3152.8|3145.1|32
1644292780000|2022-02-08 03:59:40|3152.94|3145.24|3152.97|3145.27|3153.25|3145.55|3152.81|3145.11|29
1644292790000|2022-02-08 03:59:50|3152.96|3145.26|3152.47|3144.77|3152.96|3145.26|3152.37|3144.67|26
1644292800000|2022-02-08 04:00:00|3152.5|3144.8|3152.48|3144.78|3153.09|3145.39|3152.31|3144.61|32
1644292810000|2022-02-08 04:00:10|3152.44|3144.74|3152.01|3144.31|3152.48|3144.78|3151.68|3143.98|27
1644292820000|2022-02-08 04:00:20|3151.99|3144.29|3152.64|3144.94|3154.71|3147.01|3151.79|3144.09|37
1644292830000|2022-02-08 04:00:30|3153.42|3145.72|3153.54|3145.84|3154.04|3146.34|3153.19|3145.49|38
1644292840000|2022-02-08 04:00:40|3153.65|3145.95|3154.73|3147.03|3154.78|3147.08|3153.6|3145.9|36
1644292850000|2022-02-08 04:00:50|3154.77|3147.07|3154.92|3147.22|3155.48|3147.78|3154.42|3146.72|36
1644292860000|2022-02-08 04:01:00|3154.85|3147.15|3154.22|3146.52|3154.85|3147.15|3153.77|3146.07|36
1644292870000|2022-02-08 04:01:10|3153.85|3146.15|3154.16|3146.46|3154.62|3146.92|3153.65|3145.95|36
1644292880000|2022-02-08 04:01:20|3154.15|3146.45|3152.83|3145.13|3154.15|3146.45|3151.98|3144.28|39
1644292890000|2022-02-08 04:01:30|3152.8|3145.1|3152.88|3145.18|3153.06|3145.36|3151.77|3144.07|40
1644292900000|2022-02-08 04:01:40|3152.94|3145.24|3152.63|3144.93|3153.09|3145.39|3152|3144.3|37
1644292910000|2022-02-08 04:01:50|3152.45|3144.75|3152.28|3144.58|3152.55|3144.85|3152|3144.3|40
1644292920000|2022-02-08 04:02:00|3152.35|3144.65|3151.5|3143.8|3152.56|3144.86|3151.47|3143.77|36
1644292930000|2022-02-08 04:02:10|3151.59|3143.89|3151.99|3144.29|3152.07|3144.37|3151.32|3143.62|35
1644292940000|2022-02-08 04:02:20|3151.59|3143.89|3152.64|3144.94|3152.92|3145.22|3151.24|3143.54|39
1644292950000|2022-02-08 04:02:30|3152.59|3144.89|3152.83|3145.13|3153.04|3145.34|3152.39|3144.69|35
1644292960000|2022-02-08 04:02:40|3152.81|3145.11|3152.86|3145.16|3153.26|3145.56|3152.47|3144.77|35
1644292970000|2022-02-08 04:02:50|3152.9|3145.2|3153.97|3146.27|3154.13|3146.43|3152.77|3145.07|37
1644292980000|2022-02-08 04:03:00|3153.95|3146.25|3154.26|3146.56|3154.26|3146.56|3153.57|3145.87|35
1644292990000|2022-02-08 04:03:10|3154.11|3146.41|3154.22|3146.52|3154.5|3146.8|3154.11|3146.41|36
1644293000000|2022-02-08 04:03:20|3154.24|3146.54|3153.91|3146.21|3154.5|3146.8|3153.8|3146.1|35
1644293010000|2022-02-08 04:03:30|3154|3146.3|3153.52|3145.82|3154.12|3146.42|3153.39|3145.69|33
1644293020000|2022-02-08 04:03:40|3153.59|3145.89|3152.91|3145.21|3153.59|3145.89|3152.52|3144.82|36
1644293030000|2022-02-08 04:03:50|3153.07|3145.37|3153.11|3145.41|3153.71|3146.01|3152.67|3144.97|35
1644293040000|2022-02-08 04:04:00|3153.05|3145.35|3154.16|3146.46|3154.34|3146.64|3152.85|3145.15|36
1644293050000|2022-02-08 04:04:10|3154.2|3146.5|3154.01|3146.31|3154.2|3146.5|3153.92|3146.22|35
1644293060000|2022-02-08 04:04:20|3153.99|3146.29|3154.09|3146.39|3154.14|3146.44|3153.83|3146.13|39
1644293070000|2022-02-08 04:04:30|3154.05|3146.35|3154.9|3147.2|3155.72|3148.02|3153.99|3146.29|36
1644293080000|2022-02-08 04:04:40|3154.91|3147.21|3155|3147.3|3155.23|3147.53|3154.66|3146.96|36
1644293090000|2022-02-08 04:04:50|3154.97|3147.27|3155.63|3147.93|3155.76|3148.06|3154.77|3147.07|29
1644293100000|2022-02-08 04:05:00|3155.69|3147.99|3155.06|3147.36|3155.69|3147.99|3154.76|3147.06|28
1644293110000|2022-02-08 04:05:10|3154.92|3147.22|3156|3148.3|3156|3148.3|3154.51|3146.81|33
1644293120000|2022-02-08 04:05:20|3156.58|3148.88|3156.64|3148.94|3157.17|3149.47|3156.58|3148.88|29
1644293130000|2022-02-08 04:05:30|3156.46|3148.76|3156.47|3148.77|3156.62|3148.92|3156.4|3148.7|37
1644293140000|2022-02-08 04:05:40|3156.41|3148.71|3156.07|3148.37|3156.49|3148.79|3155.85|3148.15|34
1644293150000|2022-02-08 04:05:50|3156.08|3148.38|3156.54|3148.84|3156.63|3148.93|3155.98|3148.28|35
1644293160000|2022-02-08 04:06:00|3156.51|3148.81|3156.21|3148.51|3156.58|3148.88|3156.21|3148.51|39
1644293170000|2022-02-08 04:06:10|3156.32|3148.62|3155.05|3147.35|3156.44|3148.74|3154.26|3146.56|38
1644293180000|2022-02-08 04:06:20|3155.09|3147.39|3154.21|3146.51|3155.45|3147.75|3154.2|3146.5|33
1644293190000|2022-02-08 04:06:30|3154.29|3146.59|3153.83|3146.13|3154.29|3146.59|3153.66|3145.96|34
1644293200000|2022-02-08 04:06:40|3153.79|3146.09|3154.3|3146.6|3154.3|3146.6|3153.67|3145.97|36
1644293210000|2022-02-08 04:06:50|3154.29|3146.59|3154.58|3146.88|3155.61|3147.91|3154.29|3146.59|31
1644293220000|2022-02-08 04:07:00|3154.64|3146.94|3153.74|3146.04|3154.72|3147.02|3153.72|3146.02|36
1644293230000|2022-02-08 04:07:10|3153.76|3146.06|3153.79|3146.09|3154.31|3146.61|3153.69|3145.99|35
1644293240000|2022-02-08 04:07:20|3153.78|3146.08|3153.74|3146.04|3154.02|3146.32|3153.73|3146.03|29
1644293250000|2022-02-08 04:07:30|3153.75|3146.05|3151.23|3143.53|3153.75|3146.05|3150.74|3143.04|32
1644293260000|2022-02-08 04:07:40|3151.01|3143.31|3151.66|3143.96|3152.25|3144.55|3150.86|3143.16|33
1644293270000|2022-02-08 04:07:50|3151.75|3144.05|3151.83|3144.13|3152.32|3144.62|3151.49|3143.79|37
1644293280000|2022-02-08 04:08:00|3151.57|3143.87|3152.36|3144.66|3152.59|3144.89|3150.73|3143.03|35
1644293290000|2022-02-08 04:08:10|3152.33|3144.63|3151.91|3144.21|3152.46|3144.76|3151.88|3144.18|30
1644293300000|2022-02-08 04:08:20|3151.88|3144.18|3150.6|3142.9|3151.91|3144.21|3150.44|3142.74|37
1644293310000|2022-02-08 04:08:30|3150.54|3142.84|3150.55|3142.85|3150.55|3142.85|3149.58|3141.88|28
1644293320000|2022-02-08 04:08:40|3150.67|3142.97|3150.02|3142.32|3151.17|3143.47|3149.99|3142.29|31
1644293330000|2022-02-08 04:08:50|3150.21|3142.51|3150.09|3142.39|3150.28|3142.58|3149.63|3141.93|27
1644293340000|2022-02-08 04:09:00|3149.99|3142.29|3149.58|3141.88|3150.18|3142.48|3149.58|3141.88|28
1644293350000|2022-02-08 04:09:10|3149.88|3142.18|3150.67|3142.97|3150.77|3143.07|3149.55|3141.85|37
1644293360000|2022-02-08 04:09:20|3150.82|3143.12|3150.76|3143.06|3151.02|3143.32|3150.67|3142.97|32
1644293370000|2022-02-08 04:09:30|3150.71|3143.01|3150.99|3143.29|3150.99|3143.29|3150.68|3142.98|29
1644293380000|2022-02-08 04:09:40|3151|3143.3|3150.89|3143.19|3151.03|3143.33|3150.62|3142.92|32
1644293390000|2022-02-08 04:09:50|3150.95|3143.25|3150.95|3143.25|3151.19|3143.49|3150.86|3143.16|31
1644293400000|2022-02-08 04:10:00|3150.94|3143.24|3149.98|3142.28|3150.94|3143.24|3149.75|3142.05|35
1644293410000|2022-02-08 04:10:10|3149.99|3142.29|3150.88|3143.18|3150.91|3143.21|3149.99|3142.29|38
1644293420000|2022-02-08 04:10:20|3151.25|3143.55|3151.66|3143.96|3151.74|3144.04|3151.25|3143.55|38
1644293430000|2022-02-08 04:10:30|3151.58|3143.88|3151.94|3144.24|3151.98|3144.28|3150.82|3143.12|38
1644293440000|2022-02-08 04:10:40|3151.91|3144.21|3152.09|3144.39|3152.1|3144.4|3151.78|3144.08|33
1644293450000|2022-02-08 04:10:50|3152.08|3144.38|3152.65|3144.95|3152.96|3145.26|3151.65|3143.95|35
1644293460000|2022-02-08 04:11:00|3152.63|3144.93|3153.01|3145.31|3153.72|3146.02|3152.62|3144.92|35
1644293470000|2022-02-08 04:11:10|3152.98|3145.28|3152.77|3145.07|3153.14|3145.44|3152.71|3145.01|35
1644293480000|2022-02-08 04:11:20|3152.53|3144.83|3153.25|3145.55|3153.6|3145.9|3152.35|3144.65|38
1644293490000|2022-02-08 04:11:30|3153.26|3145.56|3152.28|3144.58|3153.37|3145.67|3152.28|3144.58|32
1644293500000|2022-02-08 04:11:40|3152.31|3144.61|3153.51|3145.81|3153.54|3145.84|3152.21|3144.51|36
1644293510000|2022-02-08 04:11:50|3153.55|3145.85|3153.72|3146.02|3153.73|3146.03|3153.12|3145.42|33
1644293520000|2022-02-08 04:12:00|3154.07|3146.37|3153.78|3146.08|3154.7|3147|3153.68|3145.98|39
1644293530000|2022-02-08 04:12:10|3153.8|3146.1|3153.23|3145.53|3153.8|3146.1|3152.6|3144.9|30
1644293540000|2022-02-08 04:12:20|3153.26|3145.56|3152.39|3144.69|3153.26|3145.56|3152.39|3144.69|34
1644293550000|2022-02-08 04:12:30|3152.43|3144.73|3152.08|3144.38|3152.9|3145.2|3151.8|3144.1|35
1644293560000|2022-02-08 04:12:40|3152.04|3144.34|3152.21|3144.51|3152.34|3144.64|3151.43|3143.73|37
1644293570000|2022-02-08 04:12:50|3152.24|3144.54|3152.35|3144.65|3152.47|3144.77|3151.96|3144.26|35
1644293580000|2022-02-08 04:13:00|3152.36|3144.66|3153.15|3145.45|3153.15|3145.45|3152.34|3144.64|31
1644293590000|2022-02-08 04:13:10|3153.12|3145.42|3153.05|3145.35|3153.43|3145.73|3152.99|3145.29|37
1644293600000|2022-02-08 04:13:20|3152.98|3145.28|3152.35|3144.65|3153.1|3145.4|3152.19|3144.49|31
1644293610000|2022-02-08 04:13:30|3152.41|3144.71|3153.13|3145.43|3153.13|3145.43|3152.31|3144.61|24
1644293620000|2022-02-08 04:13:40|3153.56|3145.86|3153.29|3145.59|3153.81|3146.11|3152.93|3145.23|27
1644293630000|2022-02-08 04:13:50|3153.2|3145.5|3153.4|3145.7|3153.69|3145.99|3152.48|3144.78|37
1644293640000|2022-02-08 04:14:00|3153.53|3145.83|3153.96|3146.26|3153.96|3146.26|3153.25|3145.55|34
1644293650000|2022-02-08 04:14:10|3153.88|3146.18|3153.48|3145.78|3153.96|3146.26|3153.48|3145.78|33
1644293660000|2022-02-08 04:14:20|3153.53|3145.83|3153.42|3145.72|3153.79|3146.09|3153.32|3145.62|36
1644293670000|2022-02-08 04:14:30|3153.6|3145.9|3153.66|3145.96|3153.68|3145.98|3153.39|3145.69|32
1644293680000|2022-02-08 04:14:40|3153.65|3145.95|3153.41|3145.71|3153.7|3146|3153.38|3145.68|35
1644293690000|2022-02-08 04:14:50|3153.47|3145.77|3153.42|3145.72|3153.58|3145.88|3153.03|3145.33|29
1644293700000|2022-02-08 04:15:00|3153.5|3145.8|3154.87|3147.17|3154.96|3147.26|3153.5|3145.8|34
1644293710000|2022-02-08 04:15:10|3155.01|3147.31|3153.72|3146.02|3155.01|3147.31|3153.63|3145.93|33
1644293720000|2022-02-08 04:15:20|3153.78|3146.08|3154.52|3146.82|3154.68|3146.98|3153.24|3145.54|39
1644293730000|2022-02-08 04:15:30|3154.58|3146.88|3154.6|3146.9|3155.31|3147.61|3154.53|3146.83|34
1644293740000|2022-02-08 04:15:40|3154.53|3146.83|3154.94|3147.24|3155.12|3147.42|3154.26|3146.56|38
1644293750000|2022-02-08 04:15:50|3154.92|3147.22|3154.96|3147.26|3155.03|3147.33|3154.64|3146.94|35
1644293760000|2022-02-08 04:16:00|3154.93|3147.23|3154.7|3147|3155.1|3147.4|3154.63|3146.93|38
1644293770000|2022-02-08 04:16:10|3154.68|3146.98|3155.59|3147.89|3155.59|3147.89|3154.68|3146.98|29
1644293780000|2022-02-08 04:16:20|3155.55|3147.85|3155.57|3147.87|3155.69|3147.99|3155.55|3147.85|19
1644293790000|2022-02-08 04:16:30|3155.6|3147.9|3155.97|3148.27|3155.97|3148.27|3155.57|3147.87|33
1644293800000|2022-02-08 04:16:40|3156.11|3148.41|3155.88|3148.18|3156.11|3148.41|3155.78|3148.08|26
1644293810000|2022-02-08 04:16:50|3155.99|3148.29|3155.56|3147.86|3156.27|3148.57|3155.06|3147.36|35
1644293820000|2022-02-08 04:17:00|3155.72|3148.02|3154.93|3147.23|3155.78|3148.08|3154.81|3147.11|33
1644293830000|2022-02-08 04:17:10|3155.02|3147.32|3155.2|3147.5|3155.23|3147.53|3154.67|3146.97|33
1644293840000|2022-02-08 04:17:20|3155.22|3147.52|3155.19|3147.49|3155.34|3147.64|3154.8|3147.1|23
1644293850000|2022-02-08 04:17:30|3155.23|3147.53|3154.45|3146.75|3155.31|3147.61|3154.4|3146.7|30
1644293860000|2022-02-08 04:17:40|3154.44|3146.74|3153.86|3146.16|3154.73|3147.03|3153.75|3146.05|33
1644293870000|2022-02-08 04:17:50|3153.89|3146.19|3153.86|3146.16|3153.91|3146.21|3153.82|3146.12|21
1644293880000|2022-02-08 04:18:00|3153.89|3146.19|3153.9|3146.2|3154.15|3146.45|3153.75|3146.05|24
1644293890000|2022-02-08 04:18:10|3154.16|3146.46|3154.15|3146.45|3154.59|3146.89|3153.85|3146.15|31
1644293900000|2022-02-08 04:18:20|3154.05|3146.35|3152.53|3144.83|3154.05|3146.35|3152.43|3144.73|36
1644293910000|2022-02-08 04:18:30|3152.39|3144.69|3152.85|3145.15|3152.85|3145.15|3152.28|3144.58|38
1644293920000|2022-02-08 04:18:40|3152.84|3145.14|3152.5|3144.8|3153.2|3145.5|3152.49|3144.79|37
1644293930000|2022-02-08 04:18:50|3152.39|3144.69|3152.36|3144.66|3152.5|3144.8|3152.21|3144.51|34
1644293940000|2022-02-08 04:19:00|3152.45|3144.75|3152.97|3145.27|3153.85|3146.15|3152.42|3144.72|37
1644293950000|2022-02-08 04:19:10|3153.02|3145.32|3152.74|3145.04|3153.02|3145.32|3152.61|3144.91|35
1644293960000|2022-02-08 04:19:20|3152.65|3144.95|3152.94|3145.24|3152.94|3145.24|3152.39|3144.69|34
1644293970000|2022-02-08 04:19:30|3152.91|3145.21|3152.16|3144.46|3152.93|3145.23|3151.92|3144.22|33
1644293980000|2022-02-08 04:19:40|3152.18|3144.48|3152.73|3145.03|3152.74|3145.04|3151.8|3144.1|35
1644293990000|2022-02-08 04:19:50|3152.67|3144.97|3151.78|3144.08|3152.8|3145.1|3151.49|3143.79|38
1644294000000|2022-02-08 04:20:00|3151.75|3144.05|3151.5|3143.8|3151.95|3144.25|3150.85|3143.15|36
1644294010000|2022-02-08 04:20:10|3151.93|3144.23|3151.85|3144.15|3152.57|3144.87|3151.52|3143.82|38
1644294020000|2022-02-08 04:20:20|3151.81|3144.11|3151.52|3143.82|3151.93|3144.23|3151.18|3143.48|35
1644294030000|2022-02-08 04:20:30|3151.57|3143.87|3152.05|3144.35|3152.29|3144.59|3151.53|3143.83|34
1644294040000|2022-02-08 04:20:40|3152.01|3144.31|3151.95|3144.25|3152.01|3144.31|3151.34|3143.64|28
1644294050000|2022-02-08 04:20:50|3151.88|3144.18|3151.35|3143.65|3151.92|3144.22|3151.35|3143.65|23
1644294060000|2022-02-08 04:21:00|3150.43|3142.73|3150.6|3142.9|3150.77|3143.07|3150.43|3142.73|23
1644294070000|2022-02-08 04:21:10|3150.7|3143|3151.08|3143.38|3151.08|3143.38|3150.58|3142.88|32
1644294080000|2022-02-08 04:21:20|3150.93|3143.23|3150.97|3143.27|3151.12|3143.42|3150.67|3142.97|32
1644294090000|2022-02-08 04:21:30|3150.78|3143.08|3150.4|3142.7|3150.84|3143.14|3150.18|3142.48|33
1644294100000|2022-02-08 04:21:40|3150.44|3142.74|3150.75|3143.05|3150.75|3143.05|3150.24|3142.54|32
1644294110000|2022-02-08 04:21:50|3150.8|3143.1|3150.89|3143.19|3150.96|3143.26|3150.38|3142.68|37
1644294120000|2022-02-08 04:22:00|3150.86|3143.16|3150.05|3142.35|3150.9|3143.2|3150|3142.3|35
1644294130000|2022-02-08 04:22:10|3150.03|3142.33|3150.01|3142.31|3150.2|3142.5|3149.19|3141.49|21
1644294140000|2022-02-08 04:22:20|3149.99|3142.29|3149.84|3142.14|3150.13|3142.43|3149.71|3142.01|35
1644294150000|2022-02-08 04:22:30|3149.81|3142.11|3152.34|3144.64|3152.34|3144.64|3149.59|3141.89|37
1644294160000|2022-02-08 04:22:40|3152.15|3144.45|3151.47|3143.77|3152.15|3144.45|3151.35|3143.65|14
1644294170000|2022-02-08 04:22:50|3151.39|3143.69|3150.57|3142.87|3151.39|3143.69|3149.77|3142.07|33
1644294180000|2022-02-08 04:23:00|3150.42|3142.72|3149.73|3142.03|3150.57|3142.87|3149.65|3141.95|22
1644294190000|2022-02-08 04:23:10|3149.26|3141.56|3149.53|3141.83|3149.77|3142.07|3148.33|3140.63|36
1644294200000|2022-02-08 04:23:20|3149.56|3141.86|3148.91|3141.21|3149.93|3142.23|3148.91|3141.21|26
1644294210000|2022-02-08 04:23:30|3149.15|3141.45|3149.45|3141.75|3149.66|3141.96|3148.96|3141.26|27
1644294220000|2022-02-08 04:23:40|3149.36|3141.66|3149.35|3141.65|3149.36|3141.66|3148.5|3140.8|35
1644294230000|2022-02-08 04:23:50|3149.4|3141.7|3149.3|3141.6|3149.49|3141.79|3149.15|3141.45|25
1644294240000|2022-02-08 04:24:00|3149.26|3141.56|3149.26|3141.56|3149.39|3141.69|3149.22|3141.52|24
1644294250000|2022-02-08 04:24:10|3149.04|3141.34|3149.51|3141.81|3149.63|3141.93|3148.96|3141.26|24
1644294260000|2022-02-08 04:24:20|3149.98|3142.28|3150.73|3143.03|3151.12|3143.42|3149.64|3141.94|37
1644294270000|2022-02-08 04:24:30|3150.71|3143.01|3150.17|3142.47|3150.73|3143.03|3149.86|3142.16|32
1644294280000|2022-02-08 04:24:40|3150.2|3142.5|3150.87|3143.17|3150.91|3143.21|3149.85|3142.15|36
1644294290000|2022-02-08 04:24:50|3150.85|3143.15|3151.34|3143.64|3151.42|3143.72|3150.85|3143.15|28
1644294300000|2022-02-08 04:25:00|3151.29|3143.59|3151.47|3143.77|3151.68|3143.98|3151.29|3143.59|36
1644294310000|2022-02-08 04:25:10|3151.5|3143.8|3150.58|3142.88|3151.64|3143.94|3150.58|3142.88|33
1644294320000|2022-02-08 04:25:20|3150.66|3142.96|3150.14|3142.44|3150.73|3143.03|3150.14|3142.44|27
1644294330000|2022-02-08 04:25:30|3150.19|3142.49|3150.46|3142.76|3150.47|3142.77|3150.19|3142.49|30
1644294340000|2022-02-08 04:25:40|3150.54|3142.84|3150.59|3142.89|3150.64|3142.94|3150.22|3142.52|30
1644294350000|2022-02-08 04:25:50|3150.56|3142.86|3150.7|3143|3150.86|3143.16|3149.63|3141.93|35
1644294360000|2022-02-08 04:26:00|3150.68|3142.98|3150.35|3142.65|3150.72|3143.02|3150.24|3142.54|26
1644294370000|2022-02-08 04:26:10|3150.34|3142.64|3150.35|3142.65|3150.38|3142.68|3150.21|3142.51|26
1644294380000|2022-02-08 04:26:20|3150.53|3142.83|3150.47|3142.77|3150.62|3142.92|3150.09|3142.39|33
1644294390000|2022-02-08 04:26:30|3150.49|3142.79|3150.58|3142.88|3151.07|3143.37|3150.44|3142.74|25
1644294400000|2022-02-08 04:26:40|3150.52|3142.82|3150.11|3142.41|3150.62|3142.92|3149.73|3142.03|38
1644294410000|2022-02-08 04:26:50|3150.03|3142.33|3150.02|3142.32|3150.08|3142.38|3149.8|3142.1|36
1644294420000|2022-02-08 04:27:00|3150.07|3142.37|3149.99|3142.29|3150.21|3142.51|3149.72|3142.02|32
1644294430000|2022-02-08 04:27:10|3150.03|3142.33|3148.61|3140.91|3150.21|3142.51|3148.49|3140.79|34
1644294440000|2022-02-08 04:27:20|3148.67|3140.97|3148.55|3140.85|3148.67|3140.97|3148.42|3140.72|24
1644294450000|2022-02-08 04:27:30|3148.61|3140.91|3149.01|3141.31|3149.04|3141.34|3148.61|3140.91|17
1644294460000|2022-02-08 04:27:40|3148.96|3141.26|3149.91|3142.21|3149.96|3142.26|3148.93|3141.23|38
1644294470000|2022-02-08 04:27:50|3149.92|3142.22|3149.03|3141.33|3149.92|3142.22|3148.86|3141.16|30
1644294480000|2022-02-08 04:28:00|3148.99|3141.29|3148.95|3141.25|3149|3141.3|3148.92|3141.22|29
1644294490000|2022-02-08 04:28:10|3148.96|3141.26|3149.44|3141.74|3149.44|3141.74|3148.87|3141.17|26
1644294500000|2022-02-08 04:28:20|3149.45|3141.75|3149.05|3141.35|3149.49|3141.79|3148.99|3141.29|36
1644294510000|2022-02-08 04:28:30|3149.12|3141.42|3149.11|3141.41|3149.17|3141.47|3148.87|3141.17|30
1644294520000|2022-02-08 04:28:40|3149.13|3141.43|3148.97|3141.27|3149.23|3141.53|3148.92|3141.22|22
1644294530000|2022-02-08 04:28:50|3149.01|3141.31|3148.72|3141.02|3149.11|3141.41|3148.48|3140.78|33
1644294540000|2022-02-08 04:29:00|3148.71|3141.01|3148.81|3141.11|3148.81|3141.11|3148.61|3140.91|18
1644294550000|2022-02-08 04:29:10|3148.84|3141.14|3150.29|3142.59|3150.29|3142.59|3148.81|3141.11|35
1644294560000|2022-02-08 04:29:20|3150.26|3142.56|3150.67|3142.97|3150.9|3143.2|3150.04|3142.34|34
1644294570000|2022-02-08 04:29:30|3150.65|3142.95|3150.84|3143.14|3150.95|3143.25|3150.39|3142.69|32
1644294580000|2022-02-08 04:29:40|3150.83|3143.13|3150.43|3142.73|3150.83|3143.13|3150.12|3142.42|27
1644294590000|2022-02-08 04:29:50|3150.45|3142.75|3150.8|3143.1|3150.85|3143.15|3150.45|3142.75|32
1644294600000|2022-02-08 04:30:00|3150.81|3143.11|3151.8|3144.1|3151.94|3144.24|3150.81|3143.11|37
1644294610000|2022-02-08 04:30:10|3151.79|3144.09|3154.02|3146.32|3154.02|3146.32|3151.79|3144.09|37
1644294620000|2022-02-08 04:30:20|3153.77|3146.07|3153.97|3146.27|3154.2|3146.5|3153.6|3145.9|29
1644294630000|2022-02-08 04:30:30|3153.92|3146.22|3153.31|3145.61|3154.55|3146.85|3153.03|3145.33|36
1644294640000|2022-02-08 04:30:40|3153.32|3145.62|3153.3|3145.6|3153.47|3145.77|3152.67|3144.97|35
1644294650000|2022-02-08 04:30:50|3153.27|3145.57|3153.51|3145.81|3153.51|3145.81|3153.03|3145.33|37
1644294660000|2022-02-08 04:31:00|3153.6|3145.9|3152.82|3145.12|3153.66|3145.96|3152.4|3144.7|36
1644294670000|2022-02-08 04:31:10|3152.88|3145.18|3153.39|3145.69|3153.56|3145.86|3152.88|3145.18|36
1644294680000|2022-02-08 04:31:20|3153.4|3145.7|3154.4|3146.7|3154.51|3146.81|3153.4|3145.7|29
1644294690000|2022-02-08 04:31:30|3154.32|3146.62|3154.02|3146.32|3154.32|3146.62|3153.76|3146.06|32
1644294700000|2022-02-08 04:31:40|3153.91|3146.21|3154.62|3146.92|3154.63|3146.93|3153.8|3146.1|28
1644294710000|2022-02-08 04:31:50|3154.65|3146.95|3154.67|3146.97|3154.71|3147.01|3154.62|3146.92|30
1644294720000|2022-02-08 04:32:00|3154.66|3146.96|3154.07|3146.37|3154.72|3147.02|3153.92|3146.22|34
1644294730000|2022-02-08 04:32:10|3154.06|3146.36|3154.37|3146.67|3154.37|3146.67|3154.04|3146.34|34
1644294740000|2022-02-08 04:32:20|3154.32|3146.62|3154.12|3146.42|3154.32|3146.62|3154.07|3146.37|32
1644294750000|2022-02-08 04:32:30|3154.16|3146.46|3153.46|3145.76|3154.31|3146.61|3153.29|3145.59|36
1644294760000|2022-02-08 04:32:40|3153.61|3145.91|3154.66|3146.96|3154.66|3146.96|3153.51|3145.81|37
1644294770000|2022-02-08 04:32:50|3154.67|3146.97|3155.25|3147.55|3155.31|3147.61|3154.67|3146.97|26
1644294780000|2022-02-08 04:33:00|3155.35|3147.65|3155.72|3148.02|3155.72|3148.02|3154.55|3146.85|32
1644294790000|2022-02-08 04:33:10|3155.71|3148.01|3155.53|3147.83|3155.84|3148.14|3155.5|3147.8|27
1644294800000|2022-02-08 04:33:20|3155.38|3147.68|3155.5|3147.8|3155.71|3148.01|3155.12|3147.42|32
1644294810000|2022-02-08 04:33:30|3155.28|3147.58|3155.45|3147.75|3155.46|3147.76|3154.86|3147.16|35
1644294820000|2022-02-08 04:33:40|3155.46|3147.76|3155.32|3147.62|3155.46|3147.76|3155.21|3147.51|29
1644294830000|2022-02-08 04:33:50|3155.28|3147.58|3154.9|3147.2|3155.34|3147.64|3154.82|3147.12|29
1644294840000|2022-02-08 04:34:00|3155.03|3147.33|3155.01|3147.31|3155.05|3147.35|3154.89|3147.19|25
1644294850000|2022-02-08 04:34:10|3155.02|3147.32|3155.06|3147.36|3155.58|3147.88|3154.97|3147.27|31
1644294860000|2022-02-08 04:34:20|3155.05|3147.35|3154.58|3146.88|3155.06|3147.36|3154.5|3146.8|35
1644294870000|2022-02-08 04:34:30|3154.59|3146.89|3155.07|3147.37|3155.3|3147.6|3154.59|3146.89|35
1644294880000|2022-02-08 04:34:40|3155.04|3147.34|3155.51|3147.81|3155.51|3147.81|3155|3147.3|22
1644294890000|2022-02-08 04:34:50|3155.5|3147.8|3155.24|3147.54|3155.51|3147.81|3155.24|3147.54|25
1644294900000|2022-02-08 04:35:00|3155.25|3147.55|3154.79|3147.09|3155.25|3147.55|3154.67|3146.97|28
1644294910000|2022-02-08 04:35:10|3154.82|3147.12|3154.89|3147.19|3155.32|3147.62|3154.82|3147.12|32
1644294920000|2022-02-08 04:35:20|3154.93|3147.23|3155.62|3147.92|3155.62|3147.92|3154.93|3147.23|26
1644294930000|2022-02-08 04:35:30|3155.68|3147.98|3155.39|3147.69|3155.68|3147.98|3155.36|3147.66|31
1644294940000|2022-02-08 04:35:40|3155.41|3147.71|3156.11|3148.41|3156.35|3148.65|3155.36|3147.66|31
1644294950000|2022-02-08 04:35:50|3156.09|3148.39|3156.08|3148.38|3156.25|3148.55|3155.84|3148.14|33
1644294960000|2022-02-08 04:36:00|3155.91|3148.21|3155.25|3147.55|3156.02|3148.32|3154.95|3147.25|37
1644294970000|2022-02-08 04:36:10|3155.22|3147.52|3155.41|3147.71|3155.47|3147.77|3154.82|3147.12|37
1644294980000|2022-02-08 04:36:20|3155.12|3147.42|3155.28|3147.58|3155.28|3147.58|3155.01|3147.31|31
1644294990000|2022-02-08 04:36:30|3155.4|3147.7|3155.69|3147.99|3155.99|3148.29|3155.37|3147.67|31
1644295000000|2022-02-08 04:36:40|3155.61|3147.91|3155.19|3147.49|3155.65|3147.95|3155.15|3147.45|30
1644295010000|2022-02-08 04:36:50|3155.1|3147.4|3155.93|3148.23|3155.93|3148.23|3155.1|3147.4|27
1644295020000|2022-02-08 04:37:00|3155.94|3148.24|3156.22|3148.52|3156.22|3148.52|3155.92|3148.22|32
1644295030000|2022-02-08 04:37:10|3156.21|3148.51|3156.43|3148.73|3156.45|3148.75|3156.08|3148.38|33
1644295040000|2022-02-08 04:37:20|3156.42|3148.72|3156.92|3149.22|3156.92|3149.22|3156.21|3148.51|24
1644295050000|2022-02-08 04:37:30|3156.59|3148.89|3157.2|3149.5|3157.48|3149.78|3156.36|3148.66|31
1644295060000|2022-02-08 04:37:40|3157.22|3149.52|3157.33|3149.63|3157.44|3149.74|3157.22|3149.52|28
1644295070000|2022-02-08 04:37:50|3157.36|3149.66|3157.3|3149.6|3157.38|3149.68|3156.84|3149.14|34
1644295080000|2022-02-08 04:38:00|3157.29|3149.59|3157.32|3149.62|3157.36|3149.66|3157.25|3149.55|24
1644295090000|2022-02-08 04:38:10|3157.3|3149.6|3157.32|3149.62|3157.36|3149.66|3157.25|3149.55|23
1644295100000|2022-02-08 04:38:20|3157.35|3149.65|3158.84|3151.14|3159.43|3151.73|3157.24|3149.54|28
1644295110000|2022-02-08 04:38:30|3158.11|3150.41|3157.59|3149.89|3158.49|3150.79|3157.46|3149.76|37
1644295120000|2022-02-08 04:38:40|3157.64|3149.94|3159.54|3151.84|3159.54|3151.84|3157.49|3149.79|32
1644295130000|2022-02-08 04:38:50|3159.17|3151.47|3159.22|3151.52|3159.44|3151.74|3158.94|3151.24|40
1644295140000|2022-02-08 04:39:00|3159.25|3151.55|3160.12|3152.42|3160.14|3152.44|3158.97|3151.27|28
1644295150000|2022-02-08 04:39:10|3160.14|3152.44|3160.72|3153.02|3160.72|3153.02|3160.12|3152.42|30
1644295160000|2022-02-08 04:39:20|3160.81|3153.11|3160.67|3152.97|3160.86|3153.16|3160.41|3152.71|36
1644295170000|2022-02-08 04:39:30|3160.73|3153.03|3161.27|3153.57|3162.62|3154.92|3160.58|3152.88|38
1644295180000|2022-02-08 04:39:40|3161.1|3153.4|3161.3|3153.6|3161.87|3154.17|3160.85|3153.15|36
1644295190000|2022-02-08 04:39:50|3161.19|3153.49|3161.16|3153.46|3161.66|3153.96|3160.71|3153.01|38
1644295200000|2022-02-08 04:40:00|3161.11|3153.41|3161.04|3153.34|3161.32|3153.62|3160.88|3153.18|36
1644295210000|2022-02-08 04:40:10|3161.01|3153.31|3159.7|3152|3161.01|3153.31|3159.7|3152|35
1644295220000|2022-02-08 04:40:20|3159.88|3152.18|3159.69|3151.99|3161.02|3153.32|3159.69|3151.99|39
1644295230000|2022-02-08 04:40:30|3159.68|3151.98|3160.29|3152.59|3160.37|3152.67|3158.73|3151.03|36
1644295240000|2022-02-08 04:40:40|3160.22|3152.52|3158.6|3150.9|3160.27|3152.57|3158.4|3150.7|35
1644295250000|2022-02-08 04:40:50|3158.61|3150.91|3158.75|3151.05|3159.07|3151.37|3158.54|3150.84|39
1644295260000|2022-02-08 04:41:00|3158.81|3151.11|3158.89|3151.19|3158.94|3151.24|3158.5|3150.8|30
1644295270000|2022-02-08 04:41:10|3158.91|3151.21|3158.84|3151.14|3159.08|3151.38|3158.65|3150.95|31
1644295280000|2022-02-08 04:41:20|3158.85|3151.15|3158.98|3151.28|3158.98|3151.28|3158.55|3150.85|30
1644295290000|2022-02-08 04:41:30|3159.05|3151.35|3159.23|3151.53|3159.28|3151.58|3158.92|3151.22|37
1644295300000|2022-02-08 04:41:40|3159.17|3151.47|3159.04|3151.34|3159.63|3151.93|3158.95|3151.25|32
1644295310000|2022-02-08 04:41:50|3159.01|3151.31|3158.79|3151.09|3159.03|3151.33|3158.62|3150.92|30
1644295320000|2022-02-08 04:42:00|3158.67|3150.97|3158.04|3150.34|3158.92|3151.22|3157.94|3150.24|31
1644295330000|2022-02-08 04:42:10|3158.8|3151.1|3157.91|3150.21|3159.58|3151.88|3157.91|3150.21|34
1644295340000|2022-02-08 04:42:20|3157.77|3150.07|3157.18|3149.48|3157.77|3150.07|3157.14|3149.44|27
1644295350000|2022-02-08 04:42:30|3157.17|3149.47|3156.03|3148.33|3157.52|3149.82|3155.91|3148.21|38
1644295360000|2022-02-08 04:42:40|3156.02|3148.32|3156.29|3148.59|3156.97|3149.27|3155.59|3147.89|36
1644295370000|2022-02-08 04:42:50|3156.6|3148.9|3156.24|3148.54|3156.85|3149.15|3156.15|3148.45|38
1644295380000|2022-02-08 04:43:00|3156.35|3148.65|3156.33|3148.63|3156.43|3148.73|3156.26|3148.56|17
1644295390000|2022-02-08 04:43:10|3156.42|3148.72|3156.42|3148.72|3156.42|3148.72|3156.08|3148.38|12
1644295400000|2022-02-08 04:43:20|3156.34|3148.64|3156.51|3148.81|3156.77|3149.07|3156.03|3148.33|24
1644295410000|2022-02-08 04:43:30|3156.73|3149.03|3156.37|3148.67|3156.78|3149.08|3156.27|3148.57|24
1644295420000|2022-02-08 04:43:40|3156.36|3148.66|3156.65|3148.95|3156.66|3148.96|3156.33|3148.63|23
1644295430000|2022-02-08 04:43:50|3156.66|3148.96|3156.4|3148.7|3156.66|3148.96|3156.36|3148.66|18
1644295440000|2022-02-08 04:44:00|3156.39|3148.69|3158.02|3150.32|3158.18|3150.48|3156.39|3148.69|36
1644295450000|2022-02-08 04:44:10|3158.06|3150.36|3156.79|3149.09|3158.06|3150.36|3156.79|3149.09|16
1644295460000|2022-02-08 04:44:20|3157.17|3149.47|3158.74|3151.04|3158.77|3151.07|3157.1|3149.4|30
1644295470000|2022-02-08 04:44:30|3158.91|3151.21|3157.39|3149.69|3159|3151.3|3157.09|3149.39|32
1644295480000|2022-02-08 04:44:40|3157.43|3149.73|3158.06|3150.36|3158.26|3150.56|3157.43|3149.73|35
1644295490000|2022-02-08 04:44:50|3158.08|3150.38|3158.26|3150.56|3159.07|3151.37|3158.08|3150.38|33
1644295500000|2022-02-08 04:45:00|3158.24|3150.54|3157.08|3149.38|3158.37|3150.67|3156.71|3149.01|36
1644295510000|2022-02-08 04:45:10|3157.11|3149.41|3156.65|3148.95|3157.43|3149.73|3156.65|3148.95|36
1644295520000|2022-02-08 04:45:20|3156.73|3149.03|3156.84|3149.14|3156.98|3149.28|3156|3148.3|31
1644295530000|2022-02-08 04:45:30|3157.01|3149.31|3158.31|3150.61|3158.31|3150.61|3157.01|3149.31|37
1644295540000|2022-02-08 04:45:40|3158.12|3150.42|3158.35|3150.65|3158.4|3150.7|3157.8|3150.1|31
1644295550000|2022-02-08 04:45:50|3158.38|3150.68|3158.95|3151.25|3159.95|3152.25|3158.33|3150.63|29
1644295560000|2022-02-08 04:46:00|3158.94|3151.24|3159.43|3151.73|3160.05|3152.35|3158.44|3150.74|34
1644295570000|2022-02-08 04:46:10|3159.63|3151.93|3159.13|3151.43|3159.75|3152.05|3158.8|3151.1|37
1644295580000|2022-02-08 04:46:20|3158.97|3151.27|3160.65|3152.95|3160.71|3153.01|3158.9|3151.2|35
1644295590000|2022-02-08 04:46:30|3160.63|3152.93|3160.2|3152.5|3160.65|3152.95|3159.34|3151.64|39
1644295600000|2022-02-08 04:46:40|3160.22|3152.52|3160.26|3152.56|3160.28|3152.58|3159.95|3152.25|35
1644295610000|2022-02-08 04:46:50|3160.3|3152.6|3159.93|3152.23|3160.9|3153.2|3159.78|3152.08|38
1644295620000|2022-02-08 04:47:00|3160.1|3152.4|3159.98|3152.28|3160.13|3152.43|3159.58|3151.88|37
1644295630000|2022-02-08 04:47:10|3160|3152.3|3160.47|3152.77|3160.7|3153|3159.87|3152.17|35
1644295640000|2022-02-08 04:47:20|3160.2|3152.5|3160.21|3152.51|3160.3|3152.6|3160.02|3152.32|35
1644295650000|2022-02-08 04:47:30|3160.2|3152.5|3160.36|3152.66|3160.53|3152.83|3160.13|3152.43|26
1644295660000|2022-02-08 04:47:40|3160.18|3152.48|3159.53|3151.83|3160.18|3152.48|3159.42|3151.72|33
1644295670000|2022-02-08 04:47:50|3159.45|3151.75|3160.7|3153|3161.25|3153.55|3159.45|3151.75|32
1644295680000|2022-02-08 04:48:00|3160.65|3152.95|3160.56|3152.86|3160.69|3152.99|3160.41|3152.71|37
1644295690000|2022-02-08 04:48:10|3160.51|3152.81|3160.69|3152.99|3160.94|3153.24|3160.51|3152.81|36
1644295700000|2022-02-08 04:48:20|3160.7|3153|3160.85|3153.15|3160.9|3153.2|3160.5|3152.8|22
1644295710000|2022-02-08 04:48:30|3160.82|3153.12|3160.46|3152.76|3160.95|3153.25|3159.88|3152.18|30
1644295720000|2022-02-08 04:48:40|3160.47|3152.77|3160.09|3152.39|3160.47|3152.77|3159.66|3151.96|38
1644295730000|2022-02-08 04:48:50|3160.49|3152.79|3161.4|3153.7|3161.61|3153.91|3160.49|3152.79|33
1644295740000|2022-02-08 04:49:00|3161.42|3153.72|3163.28|3155.58|3163.74|3156.04|3161.12|3153.42|38
1644295750000|2022-02-08 04:49:10|3163.33|3155.63|3165.14|3157.44|3165.36|3157.66|3163.29|3155.59|38
1644295760000|2022-02-08 04:49:20|3165.19|3157.49|3164.56|3156.86|3165.48|3157.78|3164.3|3156.6|36
1644295770000|2022-02-08 04:49:30|3164.47|3156.77|3164.5|3156.8|3165.36|3157.66|3164.18|3156.48|38
1644295780000|2022-02-08 04:49:40|3164.62|3156.92|3165.02|3157.32|3165.11|3157.41|3164.62|3156.92|38
1644295790000|2022-02-08 04:49:50|3165.14|3157.44|3165.08|3157.38|3165.25|3157.55|3165|3157.3|34
1644295800000|2022-02-08 04:50:00|3165.17|3157.47|3165.19|3157.49|3165.73|3158.03|3165.01|3157.31|34
1644295810000|2022-02-08 04:50:10|3165.04|3157.34|3162.13|3154.43|3165.24|3157.54|3161.46|3153.76|37
1644295820000|2022-02-08 04:50:20|3162.14|3154.44|3163.82|3156.12|3164.24|3156.54|3162.08|3154.38|37
1644295830000|2022-02-08 04:50:30|3163.85|3156.15|3163.03|3155.33|3163.87|3156.17|3162.79|3155.09|38
1644295840000|2022-02-08 04:50:40|3163.02|3155.32|3163.31|3155.61|3163.31|3155.61|3162.43|3154.73|35
1644295850000|2022-02-08 04:50:50|3163.34|3155.64|3162.82|3155.12|3163.34|3155.64|3162.39|3154.69|37
1644295860000|2022-02-08 04:51:00|3162.81|3155.11|3164.73|3157.03|3164.73|3157.03|3162.59|3154.89|33
1644295870000|2022-02-08 04:51:10|3164.43|3156.73|3165.99|3158.29|3166.07|3158.37|3164.43|3156.73|34
1644295880000|2022-02-08 04:51:20|3165.98|3158.28|3164.8|3157.1|3166.09|3158.39|3164.52|3156.82|35
1644295890000|2022-02-08 04:51:30|3164.65|3156.95|3164.56|3156.86|3165.06|3157.36|3164.52|3156.82|36
1644295900000|2022-02-08 04:51:40|3164.7|3157|3164.36|3156.66|3164.75|3157.05|3164.36|3156.66|30
1644295910000|2022-02-08 04:51:50|3164.28|3156.58|3164.14|3156.44|3164.39|3156.69|3163.87|3156.17|34
1644295920000|2022-02-08 04:52:00|3164.24|3156.54|3163.09|3155.39|3165.18|3157.48|3162.61|3154.91|36
1644295930000|2022-02-08 04:52:10|3163.03|3155.33|3161.93|3154.23|3163.03|3155.33|3161.71|3154.01|33
1644295940000|2022-02-08 04:52:20|3161.74|3154.04|3162.43|3154.73|3162.67|3154.97|3161.07|3153.37|37
1644295950000|2022-02-08 04:52:30|3162.44|3154.74|3162.03|3154.33|3162.54|3154.84|3161.76|3154.06|34
1644295960000|2022-02-08 04:52:40|3161.89|3154.19|3161.87|3154.17|3162.03|3154.33|3161.61|3153.91|37
1644295970000|2022-02-08 04:52:50|3162.02|3154.32|3161.38|3153.68|3162.45|3154.75|3160.85|3153.15|35
1644295980000|2022-02-08 04:53:00|3161.39|3153.69|3160.28|3152.58|3161.39|3153.69|3160.05|3152.35|32
1644295990000|2022-02-08 04:53:10|3160.36|3152.66|3160.82|3153.12|3161.05|3153.35|3160.28|3152.58|27
1644296000000|2022-02-08 04:53:20|3160.81|3153.11|3161.28|3153.58|3161.46|3153.76|3160.63|3152.93|33
1644296010000|2022-02-08 04:53:30|3161.4|3153.7|3159.61|3151.91|3161.49|3153.79|3159.48|3151.78|31
1644296020000|2022-02-08 04:53:40|3160.13|3152.43|3157.65|3149.95|3160.13|3152.43|3157.6|3149.9|39
1644296030000|2022-02-08 04:53:50|3157.53|3149.83|3158.25|3150.55|3158.34|3150.64|3157.52|3149.82|37
1644296040000|2022-02-08 04:54:00|3158.26|3150.56|3159.58|3151.88|3159.58|3151.88|3158.2|3150.5|37
1644296050000|2022-02-08 04:54:10|3160.31|3152.61|3159.53|3151.83|3160.92|3153.22|3158.59|3150.89|38
1644296060000|2022-02-08 04:54:20|3159.59|3151.89|3160.08|3152.38|3161.03|3153.33|3159.45|3151.75|38
1644296070000|2022-02-08 04:54:30|3160.1|3152.4|3160.98|3153.28|3161.21|3153.51|3159.82|3152.12|34
1644296080000|2022-02-08 04:54:40|3161.13|3153.43|3161.13|3153.43|3161.54|3153.84|3161|3153.3|35
1644296090000|2022-02-08 04:54:50|3161.16|3153.46|3161.27|3153.57|3161.76|3154.06|3161.03|3153.33|30
1644296100000|2022-02-08 04:55:00|3161.05|3153.35|3161.2|3153.5|3161.83|3154.13|3160.69|3152.99|31
1644296110000|2022-02-08 04:55:10|3161.19|3153.49|3161.08|3153.38|3161.22|3153.52|3160.69|3152.99|29
1644296120000|2022-02-08 04:55:20|3161.02|3153.32|3161.36|3153.66|3161.36|3153.66|3160.53|3152.83|32
1644296130000|2022-02-08 04:55:30|3161.39|3153.69|3163.65|3155.95|3163.65|3155.95|3161.35|3153.65|29
1644296140000|2022-02-08 04:55:40|3163.7|3156|3162.81|3155.11|3163.77|3156.07|3162.73|3155.03|32
1644296150000|2022-02-08 04:55:50|3162.65|3154.95|3162.64|3154.94|3162.94|3155.24|3162.22|3154.52|35
1644296160000|2022-02-08 04:56:00|3162.54|3154.84|3163.17|3155.47|3163.23|3155.53|3162.53|3154.83|32
1644296170000|2022-02-08 04:56:10|3163.35|3155.65|3164.35|3156.65|3164.42|3156.72|3163.12|3155.42|39
1644296180000|2022-02-08 04:56:20|3164.31|3156.61|3164.07|3156.37|3164.31|3156.61|3163.75|3156.05|38
1644296190000|2022-02-08 04:56:30|3164.18|3156.48|3164.62|3156.92|3164.73|3157.03|3163.96|3156.26|35
1644296200000|2022-02-08 04:56:40|3164.61|3156.91|3165.04|3157.34|3165.04|3157.34|3164.61|3156.91|34
1644296210000|2022-02-08 04:56:50|3165.02|3157.32|3165.41|3157.71|3166.18|3158.48|3165.02|3157.32|33
1644296220000|2022-02-08 04:57:00|3165.49|3157.79|3166.57|3158.87|3166.61|3158.91|3165.44|3157.74|27
1644296230000|2022-02-08 04:57:10|3166.58|3158.88|3168.98|3161.28|3169.78|3162.08|3166.58|3158.88|35
1644296240000|2022-02-08 04:57:20|3168.8|3161.1|3167.89|3160.19|3169.13|3161.43|3167.89|3160.19|39
1644296250000|2022-02-08 04:57:30|3167.93|3160.23|3168.77|3161.07|3168.82|3161.12|3167.36|3159.66|35
1644296260000|2022-02-08 04:57:40|3168.7|3161|3169.48|3161.78|3170.76|3163.06|3168.7|3161|37
1644296270000|2022-02-08 04:57:50|3169.47|3161.77|3167.55|3159.85|3169.68|3161.98|3167.21|3159.51|39
1644296280000|2022-02-08 04:58:00|3167.77|3160.07|3169.36|3161.66|3170.1|3162.4|3167.17|3159.47|38
1644296290000|2022-02-08 04:58:10|3169.33|3161.63|3169.58|3161.88|3169.62|3161.92|3168.57|3160.87|38
1644296300000|2022-02-08 04:58:20|3169.4|3161.7|3169.81|3162.11|3170.12|3162.42|3169.19|3161.49|38
1644296310000|2022-02-08 04:58:30|3169.85|3162.15|3168.9|3161.2|3169.85|3162.15|3168.67|3160.97|34
1644296320000|2022-02-08 04:58:40|3168.93|3161.23|3169.07|3161.37|3169.27|3161.57|3168.83|3161.13|34
1644296330000|2022-02-08 04:58:50|3167.55|3159.85|3166.84|3159.14|3167.55|3159.85|3166.04|3158.34|40
1644296340000|2022-02-08 04:59:00|3167.18|3159.48|3167.82|3160.12|3168.12|3160.42|3167.15|3159.45|35
1644296350000|2022-02-08 04:59:10|3167.6|3159.9|3168.26|3160.56|3168.36|3160.66|3167.45|3159.75|36
1644296360000|2022-02-08 04:59:20|3168.36|3160.66|3169.3|3161.6|3169.3|3161.6|3168.36|3160.66|32
1644296370000|2022-02-08 04:59:30|3169.37|3161.67|3169.72|3162.02|3169.74|3162.04|3169.11|3161.41|35
1644296380000|2022-02-08 04:59:40|3169.68|3161.98|3169.08|3161.38|3169.68|3161.98|3169.03|3161.33|33
1644296390000|2022-02-08 04:59:50|3169.07|3161.37|3169.7|3162|3169.72|3162.02|3169.07|3161.37|31
1644296400000|2022-02-08 05:00:00|3169.6|3161.9|3169.16|3161.46|3170.46|3162.76|3169.16|3161.46|35
1644296410000|2022-02-08 05:00:10|3169.39|3161.69|3166.38|3158.68|3169.39|3161.69|3166.17|3158.47|37
1644296420000|2022-02-08 05:00:20|3166.3|3158.6|3166.95|3159.25|3167.23|3159.53|3166.19|3158.49|37
1644296430000|2022-02-08 05:00:30|3166.92|3159.22|3166.7|3159|3166.95|3159.25|3166.4|3158.7|36
1644296440000|2022-02-08 05:00:40|3166.63|3158.93|3165.68|3157.98|3166.63|3158.93|3165.68|3157.98|28
1644296450000|2022-02-08 05:00:50|3165.72|3158.02|3165.91|3158.21|3165.91|3158.21|3165.54|3157.84|34
1644296460000|2022-02-08 05:01:00|3165.9|3158.2|3164.87|3157.17|3166.5|3158.8|3164.15|3156.45|29
1644296470000|2022-02-08 05:01:10|3165.08|3157.38|3164.65|3156.95|3165.11|3157.41|3164.36|3156.66|37
1644296480000|2022-02-08 05:01:20|3164.63|3156.93|3166.23|3158.53|3166.29|3158.59|3164.39|3156.69|35
1644296490000|2022-02-08 05:01:30|3166.36|3158.66|3167.94|3160.24|3168.17|3160.47|3166.36|3158.66|39
1644296500000|2022-02-08 05:01:40|3167.68|3159.98|3167.19|3159.49|3167.68|3159.98|3166.68|3158.98|35
1644296510000|2022-02-08 05:01:50|3166.98|3159.28|3166.12|3158.42|3166.98|3159.28|3165.59|3157.89|36
1644296520000|2022-02-08 05:02:00|3166.05|3158.35|3166.41|3158.71|3166.49|3158.79|3166.05|3158.35|33
1644296530000|2022-02-08 05:02:10|3166.26|3158.56|3165.86|3158.16|3166.58|3158.88|3164.86|3157.16|38
1644296540000|2022-02-08 05:02:20|3165.64|3157.94|3164.52|3156.82|3165.83|3158.13|3164.52|3156.82|32
1644296550000|2022-02-08 05:02:30|3164.66|3156.96|3165.59|3157.89|3165.59|3157.89|3164.66|3156.96|36
1644296560000|2022-02-08 05:02:40|3165.61|3157.91|3164.93|3157.23|3165.61|3157.91|3164.53|3156.83|35
1644296570000|2022-02-08 05:02:50|3165.3|3157.6|3166.03|3158.33|3166.17|3158.47|3165.08|3157.38|36
1644296580000|2022-02-08 05:03:00|3166.1|3158.4|3167.06|3159.36|3167.62|3159.92|3166|3158.3|39
1644296590000|2022-02-08 05:03:10|3166.92|3159.22|3167.15|3159.45|3167.18|3159.48|3166.92|3159.22|35
1644296600000|2022-02-08 05:03:20|3167.31|3159.61|3166.52|3158.82|3167.69|3159.99|3166.22|3158.52|31
1644296610000|2022-02-08 05:03:30|3166.5|3158.8|3165.53|3157.83|3166.68|3158.98|3165.01|3157.31|36
1644296620000|2022-02-08 05:03:40|3165.54|3157.84|3165.76|3158.06|3165.97|3158.27|3165.48|3157.78|37
1644296630000|2022-02-08 05:03:50|3165.75|3158.05|3164.49|3156.79|3165.75|3158.05|3164.22|3156.52|32
1644296640000|2022-02-08 05:04:00|3164.58|3156.88|3164.91|3157.21|3165.85|3158.15|3164.58|3156.88|35
1644296650000|2022-02-08 05:04:10|3164.89|3157.19|3165.13|3157.43|3165.3|3157.6|3164.79|3157.09|35
1644296660000|2022-02-08 05:04:20|3165.05|3157.35|3165.49|3157.79|3165.5|3157.8|3164.97|3157.27|24
1644296670000|2022-02-08 05:04:30|3165.46|3157.76|3165.01|3157.31|3165.5|3157.8|3164.9|3157.2|17
1644296680000|2022-02-08 05:04:40|3164.97|3157.27|3164.88|3157.18|3165.03|3157.33|3164.59|3156.89|27
1644296690000|2022-02-08 05:04:50|3164.91|3157.21|3165.12|3157.42|3165.12|3157.42|3164.89|3157.19|18
1644296700000|2022-02-08 05:05:00|3164.44|3156.74|3164.48|3156.78|3164.89|3157.19|3164.31|3156.61|32
1644296710000|2022-02-08 05:05:10|3164.45|3156.75|3165.25|3157.55|3166.3|3158.6|3164.38|3156.68|37
1644296720000|2022-02-08 05:05:20|3165.37|3157.67|3165.09|3157.39|3165.37|3157.67|3164.69|3156.99|36
1644296730000|2022-02-08 05:05:30|3165.17|3157.47|3165.38|3157.68|3165.44|3157.74|3164.33|3156.63|35
1644296740000|2022-02-08 05:05:40|3165.45|3157.75|3167.43|3159.73|3167.43|3159.73|3165.36|3157.66|31
1644296750000|2022-02-08 05:05:50|3167.44|3159.74|3167.61|3159.91|3167.87|3160.17|3167.26|3159.56|34
1644296760000|2022-02-08 05:06:00|3167.64|3159.94|3168.81|3161.11|3168.81|3161.11|3167.64|3159.94|33
1644296770000|2022-02-08 05:06:10|3169.1|3161.4|3169.39|3161.69|3169.84|3162.14|3169.03|3161.33|34
1644296780000|2022-02-08 05:06:20|3169.34|3161.64|3168.57|3160.87|3169.55|3161.85|3168.39|3160.69|34
1644296790000|2022-02-08 05:06:30|3168.68|3160.98|3169.04|3161.34|3169.14|3161.44|3168.42|3160.72|33
1644296800000|2022-02-08 05:06:40|3168.98|3161.28|3169.27|3161.57|3169.42|3161.72|3168.91|3161.21|30
1644296810000|2022-02-08 05:06:50|3169.28|3161.58|3169.36|3161.66|3169.48|3161.78|3168.71|3161.01|32
1644296820000|2022-02-08 05:07:00|3169.34|3161.64|3170.58|3162.88|3170.61|3162.91|3169.34|3161.64|34
1644296830000|2022-02-08 05:07:10|3170.65|3162.95|3170.64|3162.94|3170.71|3163.01|3170.39|3162.69|33
1644296840000|2022-02-08 05:07:20|3170.77|3163.07|3170.87|3163.17|3170.94|3163.24|3170.6|3162.9|33
1644296850000|2022-02-08 05:07:30|3170.88|3163.18|3170.73|3163.03|3171.04|3163.34|3170.69|3162.99|35
1644296860000|2022-02-08 05:07:40|3170.74|3163.04|3171.09|3163.39|3171.36|3163.66|3170.28|3162.58|30
1644296870000|2022-02-08 05:07:50|3171.29|3163.59|3172.07|3164.37|3172.44|3164.74|3170.94|3163.24|32
1644296880000|2022-02-08 05:08:00|3171.71|3164.01|3173.35|3165.65|3174.03|3166.33|3171.5|3163.8|32
1644296890000|2022-02-08 05:08:10|3172.95|3165.25|3173.08|3165.38|3173.8|3166.1|3172.74|3165.04|35
1644296900000|2022-02-08 05:08:20|3173.01|3165.31|3173.49|3165.79|3173.62|3165.92|3172.74|3165.04|34
1644296910000|2022-02-08 05:08:30|3173.53|3165.83|3172.87|3165.17|3173.63|3165.93|3172.37|3164.67|34
1644296920000|2022-02-08 05:08:40|3172.8|3165.1|3172.65|3164.95|3172.94|3165.24|3172.24|3164.54|38
1644296930000|2022-02-08 05:08:50|3172.47|3164.77|3172.36|3164.66|3172.86|3165.16|3172.35|3164.65|33
1644296940000|2022-02-08 05:09:00|3172.35|3164.65|3173.16|3165.46|3173.16|3165.46|3171.9|3164.2|24
1644296950000|2022-02-08 05:09:10|3173.2|3165.5|3173.22|3165.52|3173.63|3165.93|3172.86|3165.16|36
1644296960000|2022-02-08 05:09:20|3173.2|3165.5|3173.87|3166.17|3173.89|3166.19|3172.99|3165.29|39
1644296970000|2022-02-08 05:09:30|3173.85|3166.15|3173.57|3165.87|3174.1|3166.4|3173.53|3165.83|35
1644296980000|2022-02-08 05:09:40|3173.62|3165.92|3175|3167.3|3175.09|3167.39|3173.48|3165.78|38
1644296990000|2022-02-08 05:09:50|3175.4|3167.7|3174.85|3167.15|3175.4|3167.7|3174.7|3167|35
1644297000000|2022-02-08 05:10:00|3174.49|3166.79|3175.23|3167.53|3175.23|3167.53|3174.31|3166.61|34
1644297010000|2022-02-08 05:10:10|3175.09|3167.39|3174.72|3167.02|3175.3|3167.6|3174.65|3166.95|32
1644297020000|2022-02-08 05:10:20|3174.73|3167.03|3174.99|3167.29|3175.13|3167.43|3174.48|3166.78|36
1644297030000|2022-02-08 05:10:30|3174.95|3167.25|3175.62|3167.92|3175.65|3167.95|3174.95|3167.25|32
1644297040000|2022-02-08 05:10:40|3175.68|3167.98|3175.65|3167.95|3175.69|3167.99|3175.38|3167.68|36
1644297050000|2022-02-08 05:10:50|3175.67|3167.97|3176.07|3168.37|3176.08|3168.38|3175.64|3167.94|28
1644297060000|2022-02-08 05:11:00|3176.08|3168.38|3176.32|3168.62|3176.52|3168.82|3175.78|3168.08|32
1644297070000|2022-02-08 05:11:10|3176.33|3168.63|3176.15|3168.45|3176.58|3168.88|3175.93|3168.23|36
1644297080000|2022-02-08 05:11:20|3176.18|3168.48|3176.59|3168.89|3176.59|3168.89|3175.42|3167.72|36
1644297090000|2022-02-08 05:11:30|3176.4|3168.7|3176.61|3168.91|3176.81|3169.11|3176.4|3168.7|36
1644297100000|2022-02-08 05:11:40|3176.57|3168.87|3175.83|3168.13|3176.57|3168.87|3175.42|3167.72|36
1644297110000|2022-02-08 05:11:50|3175.53|3167.83|3175.5|3167.8|3175.81|3168.11|3175.12|3167.42|36
1644297120000|2022-02-08 05:12:00|3175.17|3167.47|3174.31|3166.61|3175.17|3167.47|3174.04|3166.34|39
1644297130000|2022-02-08 05:12:10|3174.28|3166.58|3174.94|3167.24|3174.97|3167.27|3174.08|3166.38|34
1644297140000|2022-02-08 05:12:20|3174.86|3167.16|3174.12|3166.42|3175.91|3168.21|3173.98|3166.28|33
1644297150000|2022-02-08 05:12:30|3174.08|3166.38|3174.28|3166.58|3174.34|3166.64|3172.76|3165.06|34
1644297160000|2022-02-08 05:12:40|3174.27|3166.57|3173.83|3166.13|3174.41|3166.71|3173.8|3166.1|34
1644297170000|2022-02-08 05:12:50|3173.72|3166.02|3173.57|3165.87|3174.1|3166.4|3173.56|3165.86|30
1644297180000|2022-02-08 05:13:00|3173.6|3165.9|3173.1|3165.4|3173.85|3166.15|3172.96|3165.26|31
1644297190000|2022-02-08 05:13:10|3173.06|3165.36|3173.18|3165.48|3173.42|3165.72|3172.93|3165.23|38
1644297200000|2022-02-08 05:13:20|3173.11|3165.41|3173.01|3165.31|3173.21|3165.51|3172.54|3164.84|33
1644297210000|2022-02-08 05:13:30|3172.86|3165.16|3173.01|3165.31|3173.12|3165.42|3172.69|3164.99|38
1644297220000|2022-02-08 05:13:40|3173.04|3165.34|3173.02|3165.32|3173.13|3165.43|3172.69|3164.99|33
1644297230000|2022-02-08 05:13:50|3173.06|3165.36|3173.36|3165.66|3174.89|3167.19|3172.88|3165.18|38
1644297240000|2022-02-08 05:14:00|3173.23|3165.53|3173.2|3165.5|3173.64|3165.94|3173.14|3165.44|33
1644297250000|2022-02-08 05:14:10|3173.3|3165.6|3173.13|3165.43|3173.31|3165.61|3172.68|3164.98|33
1644297260000|2022-02-08 05:14:20|3173.15|3165.45|3173.71|3166.01|3173.9|3166.2|3172.47|3164.77|33
1644297270000|2022-02-08 05:14:30|3173.74|3166.04|3173.6|3165.9|3173.77|3166.07|3173.34|3165.64|38
1644297280000|2022-02-08 05:14:40|3173.54|3165.84|3173.91|3166.21|3173.99|3166.29|3173.46|3165.76|31
1644297290000|2022-02-08 05:14:50|3173.87|3166.17|3173.51|3165.81|3173.95|3166.25|3173.07|3165.37|34
1644297300000|2022-02-08 05:15:00|3173.4|3165.7|3173.49|3165.79|3173.72|3166.02|3173.35|3165.65|35
1644297310000|2022-02-08 05:15:10|3173.54|3165.84|3173.07|3165.37|3173.77|3166.07|3172.44|3164.74|36
1644297320000|2022-02-08 05:15:20|3173.15|3165.45|3173.1|3165.4|3173.23|3165.53|3172.75|3165.05|36
1644297330000|2022-02-08 05:15:30|3173.19|3165.49|3173.28|3165.58|3173.96|3166.26|3172.98|3165.28|29
1644297340000|2022-02-08 05:15:40|3173.31|3165.61|3173.82|3166.12|3173.82|3166.12|3172.74|3165.04|32
1644297350000|2022-02-08 05:15:50|3173.97|3166.27|3173.6|3165.9|3174.1|3166.4|3173.59|3165.89|32
1644297360000|2022-02-08 05:16:00|3173.59|3165.89|3173.86|3166.16|3173.86|3166.16|3173.55|3165.85|31
1644297370000|2022-02-08 05:16:10|3173.87|3166.17|3173.83|3166.13|3174.33|3166.63|3173.7|3166|28
1644297380000|2022-02-08 05:16:20|3173.77|3166.07|3173.19|3165.49|3174.33|3166.63|3173.15|3165.45|29
1644297390000|2022-02-08 05:16:30|3173.53|3165.83|3174.49|3166.79|3174.51|3166.81|3172.99|3165.29|36
1644297400000|2022-02-08 05:16:40|3174.44|3166.74|3174.39|3166.69|3174.59|3166.89|3174.29|3166.59|34
1644297410000|2022-02-08 05:16:50|3174.34|3166.64|3173.23|3165.53|3174.34|3166.64|3173.17|3165.47|32
1644297420000|2022-02-08 05:17:00|3173.15|3165.45|3172.74|3165.04|3173.15|3165.45|3172.63|3164.93|34
1644297430000|2022-02-08 05:17:10|3172.66|3164.96|3173.21|3165.51|3173.67|3165.97|3171.55|3163.85|37
1644297440000|2022-02-08 05:17:20|3172.82|3165.12|3172.98|3165.28|3173.11|3165.41|3172.74|3165.04|31
1644297450000|2022-02-08 05:17:30|3172.96|3165.26|3173.78|3166.08|3173.85|3166.15|3172.79|3165.09|36
1644297460000|2022-02-08 05:17:40|3173.77|3166.07|3173.71|3166.01|3173.8|3166.1|3173.64|3165.94|21
1644297470000|2022-02-08 05:17:50|3173.74|3166.04|3174.19|3166.49|3174.52|3166.82|3173.66|3165.96|30
1644297480000|2022-02-08 05:18:00|3174.2|3166.5|3174.12|3166.42|3174.22|3166.52|3174|3166.3|28
1644297490000|2022-02-08 05:18:10|3174.14|3166.44|3173.05|3165.35|3174.16|3166.46|3172.66|3164.96|35
1644297500000|2022-02-08 05:18:20|3173.06|3165.36|3173|3165.3|3173.2|3165.5|3172.95|3165.25|31
1644297510000|2022-02-08 05:18:30|3173.09|3165.39|3172.82|3165.12|3173.17|3165.47|3172.82|3165.12|32
1644297520000|2022-02-08 05:18:40|3172.81|3165.11|3173.8|3166.1|3174.06|3166.36|3172.76|3165.06|33
1644297530000|2022-02-08 05:18:50|3173.66|3165.96|3173.14|3165.44|3173.72|3166.02|3172.97|3165.27|32
1644297540000|2022-02-08 05:19:00|3173.2|3165.5|3172.45|3164.75|3173.22|3165.52|3172.32|3164.62|33
1644297550000|2022-02-08 05:19:10|3172.41|3164.71|3172.67|3164.97|3172.67|3164.97|3172.37|3164.67|25
1644297560000|2022-02-08 05:19:20|3172.62|3164.92|3173.28|3165.58|3173.6|3165.9|3172.43|3164.73|34
1644297570000|2022-02-08 05:19:30|3173.29|3165.59|3173.43|3165.73|3174.02|3166.32|3173.09|3165.39|35
1644297580000|2022-02-08 05:19:40|3173.81|3166.11|3173.61|3165.91|3174.09|3166.39|3173.61|3165.91|21
1644297590000|2022-02-08 05:19:50|3173.59|3165.89|3173.37|3165.67|3173.6|3165.9|3173.04|3165.34|24
1644297600000|2022-02-08 05:20:00|3173.26|3165.56|3172.47|3164.77|3173.35|3165.65|3172.47|3164.77|24
1644297610000|2022-02-08 05:20:10|3172.34|3164.64|3172.36|3164.66|3172.36|3164.66|3171.98|3164.28|28
1644297620000|2022-02-08 05:20:20|3172.25|3164.55|3171.95|3164.25|3172.25|3164.55|3171.93|3164.23|36
1644297630000|2022-02-08 05:20:30|3171.8|3164.1|3172.76|3165.06|3172.76|3165.06|3171.62|3163.92|31
1644297640000|2022-02-08 05:20:40|3173.07|3165.37|3172.26|3164.56|3173.19|3165.49|3172.14|3164.44|33
1644297650000|2022-02-08 05:20:50|3172.19|3164.49|3171.39|3163.69|3172.21|3164.51|3171.39|3163.69|35
1644297660000|2022-02-08 05:21:00|3171.49|3163.79|3172.15|3164.45|3172.45|3164.75|3171.35|3163.65|35
1644297670000|2022-02-08 05:21:10|3172.12|3164.42|3172.4|3164.7|3172.79|3165.09|3172.05|3164.35|29
1644297680000|2022-02-08 05:21:20|3172.37|3164.67|3171.73|3164.03|3172.75|3165.05|3171.71|3164.01|29
1644297690000|2022-02-08 05:21:30|3171.69|3163.99|3171.42|3163.72|3171.88|3164.18|3171.36|3163.66|29
1644297700000|2022-02-08 05:21:40|3171.44|3163.74|3171.23|3163.53|3171.44|3163.74|3171.23|3163.53|19
1644297710000|2022-02-08 05:21:50|3171.18|3163.48|3171.39|3163.69|3171.39|3163.69|3171.18|3163.48|22
1644297720000|2022-02-08 05:22:00|3171.02|3163.32|3171.25|3163.55|3171.25|3163.55|3171.02|3163.32|20
1644297730000|2022-02-08 05:22:10|3171.29|3163.59|3170.98|3163.28|3171.31|3163.61|3170.98|3163.28|29
1644297740000|2022-02-08 05:22:20|3171.12|3163.42|3171.16|3163.46|3171.2|3163.5|3170.97|3163.27|23
1644297750000|2022-02-08 05:22:30|3171.28|3163.58|3169.91|3162.21|3171.28|3163.58|3169.83|3162.13|19
1644297760000|2022-02-08 05:22:40|3169.94|3162.24|3169.72|3162.02|3169.94|3162.24|3169.6|3161.9|31
1644297770000|2022-02-08 05:22:50|3169.83|3162.13|3169.33|3161.63|3170.11|3162.41|3169.05|3161.35|35
1644297780000|2022-02-08 05:23:00|3169.35|3161.65|3168.11|3160.41|3170.29|3162.59|3167.98|3160.28|33
1644297790000|2022-02-08 05:23:10|3168.06|3160.36|3168.04|3160.34|3168.07|3160.37|3167.87|3160.17|25
1644297800000|2022-02-08 05:23:20|3167.94|3160.24|3167.88|3160.18|3167.98|3160.28|3167.72|3160.02|23
1644297810000|2022-02-08 05:23:30|3167.85|3160.15|3168.46|3160.76|3168.76|3161.06|3167.79|3160.09|32
1644297820000|2022-02-08 05:23:40|3168.33|3160.63|3167.73|3160.03|3168.52|3160.82|3167.65|3159.95|33
1644297830000|2022-02-08 05:23:50|3167.78|3160.08|3167.43|3159.73|3167.8|3160.1|3167.3|3159.6|29
1644297840000|2022-02-08 05:24:00|3167.64|3159.94|3167.29|3159.59|3167.64|3159.94|3166.64|3158.94|36
1644297850000|2022-02-08 05:24:10|3167.27|3159.57|3166.28|3158.58|3167.32|3159.62|3165.98|3158.28|33
1644297860000|2022-02-08 05:24:20|3166.45|3158.75|3167.55|3159.85|3167.7|3160|3166.45|3158.75|31
1644297870000|2022-02-08 05:24:30|3167.63|3159.93|3169.15|3161.45|3169.52|3161.82|3167.63|3159.93|38
1644297880000|2022-02-08 05:24:40|3169.14|3161.44|3169.74|3162.04|3169.74|3162.04|3168.49|3160.79|33
1644297890000|2022-02-08 05:24:50|3170.01|3162.31|3170.12|3162.42|3170.31|3162.61|3169.65|3161.95|34
1644297900000|2022-02-08 05:25:00|3170.09|3162.39|3169.86|3162.16|3170.5|3162.8|3169.86|3162.16|27
1644297910000|2022-02-08 05:25:10|3169.88|3162.18|3169.53|3161.83|3169.91|3162.21|3169.4|3161.7|34
1644297920000|2022-02-08 05:25:20|3169.52|3161.82|3168.24|3160.54|3169.59|3161.89|3168.11|3160.41|35
1644297930000|2022-02-08 05:25:30|3168.22|3160.52|3168.19|3160.49|3168.41|3160.71|3167.67|3159.97|27
1644297940000|2022-02-08 05:25:40|3168.08|3160.38|3170.03|3162.33|3170.08|3162.38|3168.08|3160.38|35
1644297950000|2022-02-08 05:25:50|3170.01|3162.31|3170.58|3162.88|3170.61|3162.91|3170.01|3162.31|22
1644297960000|2022-02-08 05:26:00|3170.71|3163.01|3170.99|3163.29|3171.7|3164|3170.52|3162.82|33
1644297970000|2022-02-08 05:26:10|3171.07|3163.37|3170.88|3163.18|3171.3|3163.6|3170.72|3163.02|31
1644297980000|2022-02-08 05:26:20|3171.07|3163.37|3171.12|3163.42|3171.77|3164.07|3171.03|3163.33|32
1644297990000|2022-02-08 05:26:30|3171.19|3163.49|3173.72|3166.02|3173.72|3166.02|3171.19|3163.49|29
1644298000000|2022-02-08 05:26:40|3173.19|3165.49|3173.65|3165.95|3173.71|3166.01|3173.04|3165.34|34
1644298010000|2022-02-08 05:26:50|3173.88|3166.18|3173.93|3166.23|3174.33|3166.63|3173.68|3165.98|32
1644298020000|2022-02-08 05:27:00|3173.92|3166.22|3174.35|3166.65|3174.53|3166.83|3173.82|3166.12|29
1644298030000|2022-02-08 05:27:10|3174.42|3166.72|3174.16|3166.46|3174.59|3166.89|3174.01|3166.31|33
1644298040000|2022-02-08 05:27:20|3174.18|3166.48|3174.23|3166.53|3174.24|3166.54|3174.16|3166.46|14
1644298050000|2022-02-08 05:27:30|3174.26|3166.56|3174.43|3166.73|3174.43|3166.73|3174.18|3166.48|15
1644298060000|2022-02-08 05:27:40|3174.24|3166.54|3176.55|3168.85|3176.55|3168.85|3174.24|3166.54|28
1644298070000|2022-02-08 05:27:50|3176.56|3168.86|3176.68|3168.98|3176.93|3169.23|3176.5|3168.8|18
1644298080000|2022-02-08 05:28:00|3176.69|3168.99|3176.7|3169|3176.72|3169.02|3176.66|3168.96|14
1644298090000|2022-02-08 05:28:10|3176.72|3169.02|3178.52|3170.82|3179.85|3172.15|3176.57|3168.87|35
1644298100000|2022-02-08 05:28:20|3178.54|3170.84|3178.44|3170.74|3178.62|3170.92|3178.31|3170.61|35
1644298110000|2022-02-08 05:28:30|3178.42|3170.72|3177.55|3169.85|3178.59|3170.89|3177.45|3169.75|34
1644298120000|2022-02-08 05:28:40|3177.5|3169.8|3177.55|3169.85|3177.79|3170.09|3177.39|3169.69|33
1644298130000|2022-02-08 05:28:50|3177.56|3169.86|3177.47|3169.77|3177.7|3170|3177.41|3169.71|28
1644298140000|2022-02-08 05:29:00|3177.49|3169.79|3178.22|3170.52|3178.25|3170.55|3177.42|3169.72|23
1644298150000|2022-02-08 05:29:10|3178.23|3170.53|3178.34|3170.64|3178.48|3170.78|3178.05|3170.35|31
1644298160000|2022-02-08 05:29:20|3178.38|3170.68|3178.29|3170.59|3178.5|3170.8|3178.29|3170.59|30
1644298170000|2022-02-08 05:29:30|3178.26|3170.56|3175.92|3168.22|3178.39|3170.69|3175.73|3168.03|27
1644298180000|2022-02-08 05:29:40|3175.83|3168.13|3177.16|3169.46|3177.21|3169.51|3175.72|3168.02|38
1644298190000|2022-02-08 05:29:50|3177.14|3169.44|3176.93|3169.23|3177.3|3169.6|3176.71|3169.01|33
1644298200000|2022-02-08 05:30:00|3177|3169.3|3174.86|3167.16|3177|3169.3|3174.76|3167.06|38
1644298210000|2022-02-08 05:30:10|3174.88|3167.18|3173.87|3166.17|3174.94|3167.24|3173.8|3166.1|36
1644298220000|2022-02-08 05:30:20|3173.83|3166.13|3173.59|3165.89|3173.87|3166.17|3172.87|3165.17|37
1644298230000|2022-02-08 05:30:30|3173.6|3165.9|3173.49|3165.79|3174.12|3166.42|3173.09|3165.39|37
1644298240000|2022-02-08 05:30:40|3173.5|3165.8|3173.1|3165.4|3173.62|3165.92|3173.1|3165.4|36
1644298250000|2022-02-08 05:30:50|3173.38|3165.68|3173.95|3166.25|3174.18|3166.48|3173.38|3165.68|29
1644298260000|2022-02-08 05:31:00|3174|3166.3|3174.25|3166.55|3174.32|3166.62|3173.74|3166.04|37
1644298270000|2022-02-08 05:31:10|3174.24|3166.54|3173.78|3166.08|3174.26|3166.56|3173.78|3166.08|30
1644298280000|2022-02-08 05:31:20|3173.82|3166.12|3173.8|3166.1|3173.94|3166.24|3173.73|3166.03|31
1644298290000|2022-02-08 05:31:30|3173.79|3166.09|3173.7|3166|3173.93|3166.23|3173.67|3165.97|33
1644298300000|2022-02-08 05:31:40|3173.71|3166.01|3173.74|3166.04|3173.79|3166.09|3173.67|3165.97|32
1644298310000|2022-02-08 05:31:50|3173.65|3165.95|3172.99|3165.29|3173.8|3166.1|3172.7|3165|38
1644298320000|2022-02-08 05:32:00|3172.87|3165.17|3171.83|3164.13|3172.89|3165.19|3171.32|3163.62|39
1644298330000|2022-02-08 05:32:10|3171.64|3163.94|3172.16|3164.46|3172.6|3164.9|3171.61|3163.91|37
1644298340000|2022-02-08 05:32:20|3172.23|3164.53|3171.83|3164.13|3172.28|3164.58|3171.82|3164.12|35
1644298350000|2022-02-08 05:32:30|3171.86|3164.16|3171.86|3164.16|3171.98|3164.28|3171.7|3164|34
1644298360000|2022-02-08 05:32:40|3171.84|3164.14|3171.49|3163.79|3171.84|3164.14|3171.48|3163.78|23
1644298370000|2022-02-08 05:32:50|3171.48|3163.78|3172.49|3164.79|3172.62|3164.92|3171.48|3163.78|28
1644298380000|2022-02-08 05:33:00|3172.51|3164.81|3172.98|3165.28|3173.16|3165.46|3172.42|3164.72|35
1644298390000|2022-02-08 05:33:10|3172.9|3165.2|3173.8|3166.1|3173.8|3166.1|3172.77|3165.07|35
1644298400000|2022-02-08 05:33:20|3173.84|3166.14|3174.66|3166.96|3174.98|3167.28|3173.84|3166.14|35
1644298410000|2022-02-08 05:33:30|3174.76|3167.06|3171.97|3164.27|3174.89|3167.19|3171.62|3163.92|39
1644298420000|2022-02-08 05:33:40|3172.18|3164.48|3173.57|3165.87|3173.61|3165.91|3172.18|3164.48|33
1644298430000|2022-02-08 05:33:50|3173.56|3165.86|3173.55|3165.85|3173.92|3166.22|3173.49|3165.79|34
1644298440000|2022-02-08 05:34:00|3173.61|3165.91|3174.15|3166.45|3174.2|3166.5|3173.36|3165.66|35
1644298450000|2022-02-08 05:34:10|3174.16|3166.46|3174.53|3166.83|3174.64|3166.94|3174.16|3166.46|35
1644298460000|2022-02-08 05:34:20|3174.61|3166.91|3174.85|3167.15|3174.88|3167.18|3174.6|3166.9|33
1644298470000|2022-02-08 05:34:30|3174.86|3167.16|3175.33|3167.63|3175.33|3167.63|3174.81|3167.11|28
1644298480000|2022-02-08 05:34:40|3175.35|3167.65|3175.38|3167.68|3175.42|3167.72|3175.26|3167.56|29
1644298490000|2022-02-08 05:34:50|3175.45|3167.75|3175.35|3167.65|3175.47|3167.77|3175.03|3167.33|34
1644298500000|2022-02-08 05:35:00|3175.3|3167.6|3174.96|3167.26|3175.3|3167.6|3174.75|3167.05|30
1644298510000|2022-02-08 05:35:10|3175.01|3167.31|3175.39|3167.69|3175.52|3167.82|3174.95|3167.25|29
1644298520000|2022-02-08 05:35:20|3175.37|3167.67|3175.75|3168.05|3175.93|3168.23|3175.37|3167.67|35
1644298530000|2022-02-08 05:35:30|3175.77|3168.07|3175.45|3167.75|3175.94|3168.24|3175.27|3167.57|33
1644298540000|2022-02-08 05:35:40|3175.48|3167.78|3175.6|3167.9|3175.63|3167.93|3175.03|3167.33|37
1644298550000|2022-02-08 05:35:50|3175.57|3167.87|3176.59|3168.89|3177.01|3169.31|3175.57|3167.87|37
1644298560000|2022-02-08 05:36:00|3176.64|3168.94|3176.6|3168.9|3176.85|3169.15|3176.41|3168.71|35
1644298570000|2022-02-08 05:36:10|3176.69|3168.99|3176.5|3168.8|3176.76|3169.06|3176.39|3168.69|37
1644298580000|2022-02-08 05:36:20|3176.51|3168.81|3176.12|3168.42|3176.54|3168.84|3176.01|3168.31|38
1644298590000|2022-02-08 05:36:30|3176.16|3168.46|3176.07|3168.37|3176.25|3168.55|3175.99|3168.29|29
1644298600000|2022-02-08 05:36:40|3176.06|3168.36|3175.86|3168.16|3176.17|3168.47|3175.86|3168.16|36
1644298610000|2022-02-08 05:36:50|3175.97|3168.27|3175.13|3167.43|3175.99|3168.29|3174.88|3167.18|37
1644298620000|2022-02-08 05:37:00|3175.17|3167.47|3174.09|3166.39|3175.17|3167.47|3173.94|3166.24|37
1644298630000|2022-02-08 05:37:10|3174.06|3166.36|3172.66|3164.96|3174.06|3166.36|3171.52|3163.82|39
1644298640000|2022-02-08 05:37:20|3172.68|3164.98|3172.69|3164.99|3172.93|3165.23|3172.22|3164.52|33
1644298650000|2022-02-08 05:37:30|3172.74|3165.04|3172.98|3165.28|3173.02|3165.32|3172.63|3164.93|31
1644298660000|2022-02-08 05:37:40|3173.24|3165.54|3173.84|3166.14|3173.97|3166.27|3173.19|3165.49|33
1644298670000|2022-02-08 05:37:50|3174.05|3166.35|3170.47|3162.77|3176.93|3169.23|3170.15|3162.45|40
1644298680000|2022-02-08 05:38:00|3170.51|3162.81|3171.46|3163.76|3171.9|3164.2|3170.51|3162.81|39
1644298690000|2022-02-08 05:38:10|3171.18|3163.48|3170.37|3162.67|3171.47|3163.77|3170.37|3162.67|33
1644298700000|2022-02-08 05:38:20|3170.14|3162.44|3170.42|3162.72|3170.42|3162.72|3169.36|3161.66|36
1644298710000|2022-02-08 05:38:30|3170.32|3162.62|3169.64|3161.94|3170.78|3163.08|3169.64|3161.94|40
1644298720000|2022-02-08 05:38:40|3169.62|3161.92|3170.35|3162.65|3170.78|3163.08|3169.62|3161.92|37
1644298730000|2022-02-08 05:38:50|3170.36|3162.66|3170.14|3162.44|3170.36|3162.66|3169.25|3161.55|36
1644298740000|2022-02-08 05:39:00|3170.11|3162.41|3170.06|3162.36|3170.2|3162.5|3169.71|3162.01|27
1644298750000|2022-02-08 05:39:10|3170.09|3162.39|3170.22|3162.52|3170.84|3163.14|3170.02|3162.32|37
1644298760000|2022-02-08 05:39:20|3170.18|3162.48|3170.5|3162.8|3170.61|3162.91|3170.12|3162.42|35
1644298770000|2022-02-08 05:39:30|3170.43|3162.73|3171.46|3163.76|3171.5|3163.8|3170.43|3162.73|28
1644298780000|2022-02-08 05:39:40|3171.49|3163.79|3170.93|3163.23|3171.49|3163.79|3170.93|3163.23|31
1644298790000|2022-02-08 05:39:50|3170.67|3162.97|3170.94|3163.24|3171.29|3163.59|3170.67|3162.97|31
1644298800000|2022-02-08 05:40:00|3171.01|3163.31|3172.27|3164.57|3172.38|3164.68|3170.88|3163.18|35
1644298810000|2022-02-08 05:40:10|3172.12|3164.42|3172.42|3164.72|3172.88|3165.18|3171.35|3163.65|37
1644298820000|2022-02-08 05:40:20|3172.44|3164.74|3172.81|3165.11|3172.89|3165.19|3172.39|3164.69|37
1644298830000|2022-02-08 05:40:30|3172.8|3165.1|3173.51|3165.81|3173.54|3165.84|3172.74|3165.04|33
1644298840000|2022-02-08 05:40:40|3173.49|3165.79|3173.45|3165.75|3173.51|3165.81|3172.9|3165.2|32
1644298850000|2022-02-08 05:40:50|3173.48|3165.78|3173.56|3165.86|3173.72|3166.02|3173.44|3165.74|31
1644298860000|2022-02-08 05:41:00|3173.51|3165.81|3174.16|3166.46|3174.16|3166.46|3173.4|3165.7|31
1644298870000|2022-02-08 05:41:10|3174.23|3166.53|3173.96|3166.26|3175.1|3167.4|3173.86|3166.16|34
1644298880000|2022-02-08 05:41:20|3174|3166.3|3173.87|3166.17|3174.03|3166.33|3173.51|3165.81|33
1644298890000|2022-02-08 05:41:30|3173.96|3166.26|3174.44|3166.74|3174.67|3166.97|3173.82|3166.12|30
1644298900000|2022-02-08 05:41:40|3174.46|3166.76|3174.56|3166.86|3174.57|3166.87|3174.42|3166.72|29
1644298910000|2022-02-08 05:41:50|3174.58|3166.88|3174.51|3166.81|3174.76|3167.06|3174.51|3166.81|31
1644298920000|2022-02-08 05:42:00|3174.54|3166.84|3174.65|3166.95|3174.8|3167.1|3174.53|3166.83|30
1644298930000|2022-02-08 05:42:10|3174.41|3166.71|3174.66|3166.96|3174.66|3166.96|3174.24|3166.54|30
1644298940000|2022-02-08 05:42:20|3174.7|3167|3175.5|3167.8|3175.51|3167.81|3174.6|3166.9|29
1644298950000|2022-02-08 05:42:30|3175.51|3167.81|3174.89|3167.19|3175.51|3167.81|3174.89|3167.19|32
1644298960000|2022-02-08 05:42:40|3174.94|3167.24|3175.02|3167.32|3175.21|3167.51|3174.9|3167.2|30
1644298970000|2022-02-08 05:42:50|3175.03|3167.33|3175.03|3167.33|3175.43|3167.73|3174.94|3167.24|23
1644298980000|2022-02-08 05:43:00|3175.02|3167.32|3174.95|3167.25|3175.42|3167.72|3174.94|3167.24|30
1644298990000|2022-02-08 05:43:10|3175.01|3167.31|3179.15|3171.45|3179.15|3171.45|3174.95|3167.25|26
1644299000000|2022-02-08 05:43:20|3179.3|3171.6|3179.75|3172.05|3179.75|3172.05|3178.27|3170.57|38
1644299010000|2022-02-08 05:43:30|3179.43|3171.73|3179.75|3172.05|3179.84|3172.14|3179.36|3171.66|33
1644299020000|2022-02-08 05:43:40|3179.7|3172|3179.61|3171.91|3179.78|3172.08|3179.31|3171.61|34
1644299030000|2022-02-08 05:43:50|3179.63|3171.93|3181.51|3173.81|3181.67|3173.97|3178.85|3171.15|32
1644299040000|2022-02-08 05:44:00|3181.54|3173.84|3181.06|3173.36|3181.54|3173.84|3180.63|3172.93|33
1644299050000|2022-02-08 05:44:10|3181.03|3173.33|3181.2|3173.5|3181.26|3173.56|3180.68|3172.98|31
1644299060000|2022-02-08 05:44:20|3181.24|3173.54|3181.28|3173.58|3181.39|3173.69|3181.12|3173.42|32
1644299070000|2022-02-08 05:44:30|3181.3|3173.6|3181.29|3173.59|3181.41|3173.71|3180.94|3173.24|33
1644299080000|2022-02-08 05:44:40|3181.26|3173.56|3183.08|3175.38|3183.08|3175.38|3181.26|3173.56|35
1644299090000|2022-02-08 05:44:50|3183.09|3175.39|3183.16|3175.46|3183.22|3175.52|3182.79|3175.09|38
1644299100000|2022-02-08 05:45:00|3183.11|3175.41|3182.97|3175.27|3183.63|3175.93|3182.87|3175.17|37
1644299110000|2022-02-08 05:45:10|3182.94|3175.24|3181.56|3173.86|3183.11|3175.41|3181.56|3173.86|33
1644299120000|2022-02-08 05:45:20|3181.71|3174.01|3182.33|3174.63|3182.49|3174.79|3181.71|3174.01|35
1644299130000|2022-02-08 05:45:30|3182.35|3174.65|3183.5|3175.8|3183.5|3175.8|3182.16|3174.46|35
1644299140000|2022-02-08 05:45:40|3183.51|3175.81|3183.54|3175.84|3183.65|3175.95|3183.46|3175.76|32
1644299150000|2022-02-08 05:45:50|3183.5|3175.8|3182.55|3174.85|3183.59|3175.89|3182|3174.3|37
1644299160000|2022-02-08 05:46:00|3182.54|3174.84|3182.2|3174.5|3182.76|3175.06|3181.75|3174.05|36
1644299170000|2022-02-08 05:46:10|3182.25|3174.55|3183.05|3175.35|3183.05|3175.35|3181.62|3173.92|35
1644299180000|2022-02-08 05:46:20|3183.4|3175.7|3183.6|3175.9|3186.18|3178.48|3183.4|3175.7|37
1644299190000|2022-02-08 05:46:30|3183.84|3176.14|3186.5|3178.8|3187.01|3179.31|3183.84|3176.14|40
1644299200000|2022-02-08 05:46:40|3186.28|3178.58|3187.79|3180.09|3187.79|3180.09|3185.56|3177.86|37
1644299210000|2022-02-08 05:46:50|3188.35|3180.65|3190.85|3183.15|3193.06|3185.36|3188.35|3180.65|38
1644299220000|2022-02-08 05:47:00|3190.82|3183.12|3187.05|3179.35|3191.41|3183.71|3187.05|3179.35|40
1644299230000|2022-02-08 05:47:10|3186.92|3179.22|3187.37|3179.67|3188.67|3180.97|3186.58|3178.88|36
1644299240000|2022-02-08 05:47:20|3187.32|3179.62|3186.08|3178.38|3187.66|3179.96|3186.08|3178.38|38
1644299250000|2022-02-08 05:47:30|3186.05|3178.35|3186.3|3178.6|3186.53|3178.83|3184.66|3176.96|39
1644299260000|2022-02-08 05:47:40|3186.16|3178.46|3186.54|3178.84|3187.07|3179.37|3185.88|3178.18|36
1644299270000|2022-02-08 05:47:50|3186.44|3178.74|3188.75|3181.05|3189.58|3181.88|3186.29|3178.59|39
1644299280000|2022-02-08 05:48:00|3189.23|3181.53|3191.54|3183.84|3191.91|3184.21|3188.98|3181.28|37
1644299290000|2022-02-08 05:48:10|3191.73|3184.03|3190.75|3183.05|3191.94|3184.24|3190.75|3183.05|37
1644299300000|2022-02-08 05:48:20|3190.8|3183.1|3189.81|3182.11|3191.36|3183.66|3189.59|3181.89|38
1644299310000|2022-02-08 05:48:30|3189.91|3182.21|3189.69|3181.99|3190.38|3182.68|3189.47|3181.77|37
1644299320000|2022-02-08 05:48:40|3189.62|3181.92|3188.18|3180.48|3189.62|3181.92|3188.12|3180.42|33
1644299330000|2022-02-08 05:48:50|3188.43|3180.73|3189.39|3181.69|3189.48|3181.78|3188.43|3180.73|34
1644299340000|2022-02-08 05:49:00|3189.58|3181.88|3190.3|3182.6|3190.58|3182.88|3189.39|3181.69|32
1644299350000|2022-02-08 05:49:10|3190.07|3182.37|3189.92|3182.22|3190.21|3182.51|3189.64|3181.94|32
1644299360000|2022-02-08 05:49:20|3189.81|3182.11|3190.83|3183.13|3191.46|3183.76|3189.81|3182.11|34
1644299370000|2022-02-08 05:49:30|3190.78|3183.08|3191.16|3183.46|3191.78|3184.08|3190.51|3182.81|37
1644299380000|2022-02-08 05:49:40|3191.05|3183.35|3191.85|3184.15|3192.17|3184.47|3190.92|3183.22|39
1644299390000|2022-02-08 05:49:50|3191.69|3183.99|3191.62|3183.92|3192.9|3185.2|3190.55|3182.85|37
1644299400000|2022-02-08 05:50:00|3191.75|3184.05|3194.02|3186.32|3194.21|3186.51|3191.75|3184.05|38
1644299410000|2022-02-08 05:50:10|3193.98|3186.28|3194.85|3187.15|3195.01|3187.31|3193.93|3186.23|39
1644299420000|2022-02-08 05:50:20|3194.11|3186.41|3194.56|3186.86|3195.28|3187.58|3194.04|3186.34|39
1644299430000|2022-02-08 05:50:30|3194.58|3186.88|3194.42|3186.72|3195.22|3187.52|3194.09|3186.39|32
1644299440000|2022-02-08 05:50:40|3194.4|3186.7|3194.28|3186.58|3196.23|3188.53|3194.28|3186.58|38
1644299450000|2022-02-08 05:50:50|3194.44|3186.74|3193.69|3185.99|3195.12|3187.42|3193.45|3185.75|40
1644299460000|2022-02-08 05:51:00|3193.6|3185.9|3192.58|3184.88|3193.92|3186.22|3192.2|3184.5|35
1644299470000|2022-02-08 05:51:10|3192.7|3185|3195.22|3187.52|3196.01|3188.31|3192.64|3184.94|38
1644299480000|2022-02-08 05:51:20|3194.93|3187.23|3193.93|3186.23|3195.33|3187.63|3193.93|3186.23|37
1644299490000|2022-02-08 05:51:30|3193.91|3186.21|3194.32|3186.62|3194.77|3187.07|3193.65|3185.95|40
1644299500000|2022-02-08 05:51:40|3193.95|3186.25|3194.4|3186.7|3196.08|3188.38|3193.95|3186.25|38
1644299510000|2022-02-08 05:51:50|3194.45|3186.75|3195.01|3187.31|3195.01|3187.31|3194.45|3186.75|34
1644299520000|2022-02-08 05:52:00|3194.97|3187.27|3195.08|3187.38|3195.16|3187.46|3194.92|3187.22|33
1644299530000|2022-02-08 05:52:10|3195.07|3187.37|3197.51|3189.81|3197.51|3189.81|3194.8|3187.1|38
1644299540000|2022-02-08 05:52:20|3197.78|3190.08|3198.01|3190.31|3198.37|3190.67|3197.56|3189.86|40
1644299550000|2022-02-08 05:52:30|3198.02|3190.32|3198.39|3190.69|3199.06|3191.36|3197.93|3190.23|39
1644299560000|2022-02-08 05:52:40|3198.28|3190.58|3198.15|3190.45|3198.62|3190.92|3196.36|3188.66|39
1644299570000|2022-02-08 05:52:50|3198.04|3190.34|3197.6|3189.9|3198.89|3191.19|3197.56|3189.86|39
1644299580000|2022-02-08 05:53:00|3197.52|3189.82|3198.17|3190.47|3198.28|3190.58|3195.31|3187.61|39
1644299590000|2022-02-08 05:53:10|3198.29|3190.59|3198.67|3190.97|3198.88|3191.18|3198.26|3190.56|39
1644299600000|2022-02-08 05:53:20|3198.72|3191.02|3199.81|3192.11|3200.79|3193.09|3198.72|3191.02|39
1644299610000|2022-02-08 05:53:30|3200.28|3192.58|3199.87|3192.17|3200.47|3192.77|3199.47|3191.77|39
1644299620000|2022-02-08 05:53:40|3199.96|3192.26|3199.2|3191.5|3200.9|3193.2|3198.49|3190.79|36
1644299630000|2022-02-08 05:53:50|3199.19|3191.49|3199.57|3191.87|3200.85|3193.15|3198.92|3191.22|37
1644299640000|2022-02-08 05:54:00|3199.79|3192.09|3198.3|3190.6|3199.79|3192.09|3198.27|3190.57|32
1644299650000|2022-02-08 05:54:10|3198.24|3190.54|3198.66|3190.96|3199.05|3191.35|3197.7|3190|40
1644299660000|2022-02-08 05:54:20|3198.79|3191.09|3199.98|3192.28|3200.32|3192.62|3198.79|3191.09|39
1644299670000|2022-02-08 05:54:30|3200.26|3192.56|3200.4|3192.7|3201.51|3193.81|3200|3192.3|36
1644299680000|2022-02-08 05:54:40|3200.57|3192.87|3200.98|3193.28|3201.34|3193.64|3200.4|3192.7|36
1644299690000|2022-02-08 05:54:50|3200.95|3193.25|3200.24|3192.54|3201.37|3193.67|3200.2|3192.5|35
1644299700000|2022-02-08 05:55:00|3200.13|3192.43|3199.83|3192.13|3200.23|3192.53|3199.32|3191.62|36
1644299710000|2022-02-08 05:55:10|3199.82|3192.12|3198.46|3190.76|3199.82|3192.12|3198.26|3190.56|38
1644299720000|2022-02-08 05:55:20|3198.1|3190.4|3197.8|3190.1|3198.79|3191.09|3197.75|3190.05|36
1644299730000|2022-02-08 05:55:30|3197.78|3190.08|3196.6|3188.9|3197.84|3190.14|3196.6|3188.9|35
1644299740000|2022-02-08 05:55:40|3196.57|3188.87|3197.19|3189.49|3198.31|3190.61|3196.06|3188.36|35
1644299750000|2022-02-08 05:55:50|3197.47|3189.77|3197.03|3189.33|3197.57|3189.87|3196.19|3188.49|36
1644299760000|2022-02-08 05:56:00|3196.86|3189.16|3195.64|3187.94|3197.04|3189.34|3195.26|3187.56|37
1644299770000|2022-02-08 05:56:10|3195.65|3187.95|3196.87|3189.17|3196.95|3189.25|3195.56|3187.86|39
1644299780000|2022-02-08 05:56:20|3196.81|3189.11|3197.59|3189.89|3197.59|3189.89|3196.6|3188.9|35
1644299790000|2022-02-08 05:56:30|3197.6|3189.9|3197.01|3189.31|3198.25|3190.55|3196.48|3188.78|39
1644299800000|2022-02-08 05:56:40|3197.03|3189.33|3197.84|3190.14|3198.4|3190.7|3196.8|3189.1|37
1644299810000|2022-02-08 05:56:50|3197.31|3189.61|3196.22|3188.52|3197.32|3189.62|3196.22|3188.52|34
1644299820000|2022-02-08 05:57:00|3196.33|3188.63|3195.11|3187.41|3196.51|3188.81|3195.11|3187.41|37
1644299830000|2022-02-08 05:57:10|3195.25|3187.55|3193.32|3185.62|3195.25|3187.55|3193.32|3185.62|39
1644299840000|2022-02-08 05:57:20|3193.34|3185.64|3192.54|3184.84|3193.44|3185.74|3192.38|3184.68|37
1644299850000|2022-02-08 05:57:30|3193.1|3185.4|3192.92|3185.22|3193.2|3185.5|3192.21|3184.51|39
1644299860000|2022-02-08 05:57:40|3192.84|3185.14|3193.17|3185.47|3193.17|3185.47|3192.29|3184.59|27
1644299870000|2022-02-08 05:57:50|3193.2|3185.5|3194.44|3186.74|3194.96|3187.26|3192.79|3185.09|30
1644299880000|2022-02-08 05:58:00|3194.28|3186.58|3194.67|3186.97|3194.7|3187|3194.07|3186.37|29
1644299890000|2022-02-08 05:58:10|3194.69|3186.99|3194.83|3187.13|3194.95|3187.25|3194.4|3186.7|31
1644299900000|2022-02-08 05:58:20|3194.69|3186.99|3194.98|3187.28|3195.14|3187.44|3194.62|3186.92|24
1644299910000|2022-02-08 05:58:30|3195.01|3187.31|3193.52|3185.82|3195.01|3187.31|3193.33|3185.63|35
1644299920000|2022-02-08 05:58:40|3193.53|3185.83|3193.61|3185.91|3193.75|3186.05|3193.15|3185.45|38
1644299930000|2022-02-08 05:58:50|3193.54|3185.84|3192.99|3185.29|3193.65|3185.95|3192.94|3185.24|27
1644299940000|2022-02-08 05:59:00|3193.21|3185.51|3192.98|3185.28|3195|3187.3|3192.92|3185.22|36
1644299950000|2022-02-08 05:59:10|3193.43|3185.73|3192.87|3185.17|3193.92|3186.22|3192.87|3185.17|36
1644299960000|2022-02-08 05:59:20|3192.99|3185.29|3192.79|3185.09|3193.04|3185.34|3192.3|3184.6|39
1644299970000|2022-02-08 05:59:30|3192.8|3185.1|3191.64|3183.94|3192.92|3185.22|3191.33|3183.63|38
1644299980000|2022-02-08 05:59:40|3191.5|3183.8|3191.4|3183.7|3191.5|3183.8|3190.73|3183.03|39
1644299990000|2022-02-08 05:59:50|3191.3|3183.6|3191.7|3184|3191.79|3184.09|3191.14|3183.44|37
1644300000000|2022-02-08 06:00:00|3191.82|3184.12|3191.47|3183.77|3191.85|3184.15|3191.17|3183.47|37
1644300010000|2022-02-08 06:00:10|3191.5|3183.8|3190.98|3183.28|3191.53|3183.83|3190.98|3183.28|36
1644300020000|2022-02-08 06:00:20|3190.96|3183.26|3190.75|3183.05|3191.84|3184.14|3190.35|3182.65|38
1644300030000|2022-02-08 06:00:30|3190.77|3183.07|3190.64|3182.94|3191.07|3183.37|3190.06|3182.36|39
1644300040000|2022-02-08 06:00:40|3190.57|3182.87|3191.45|3183.75|3192.95|3185.25|3190.35|3182.65|38
1644300050000|2022-02-08 06:00:50|3191.37|3183.67|3190.32|3182.62|3192.08|3184.38|3190.21|3182.51|37
1644300060000|2022-02-08 06:01:00|3190.47|3182.77|3189.73|3182.03|3190.71|3183.01|3189.56|3181.86|35
1644300070000|2022-02-08 06:01:10|3189.71|3182.01|3188.28|3180.58|3189.72|3182.02|3187.59|3179.89|39
1644300080000|2022-02-08 06:01:20|3188.26|3180.56|3189.89|3182.19|3190.59|3182.89|3187.81|3180.11|40
1644300090000|2022-02-08 06:01:30|3189.86|3182.16|3190.27|3182.57|3190.5|3182.8|3189.83|3182.13|35
1644300100000|2022-02-08 06:01:40|3190.29|3182.59|3190.05|3182.35|3190.35|3182.65|3189.88|3182.18|33
1644300110000|2022-02-08 06:01:50|3190.2|3182.5|3189.53|3181.83|3190.21|3182.51|3189.53|3181.83|37
1644300120000|2022-02-08 06:02:00|3189.21|3181.51|3189.28|3181.58|3190.28|3182.58|3189.21|3181.51|33
1644300130000|2022-02-08 06:02:10|3189.37|3181.67|3189.06|3181.36|3189.37|3181.67|3188.87|3181.17|38
1644300140000|2022-02-08 06:02:20|3188.9|3181.2|3189.02|3181.32|3189.52|3181.82|3188.83|3181.13|38
1644300150000|2022-02-08 06:02:30|3189.01|3181.31|3189.85|3182.15|3189.99|3182.29|3188.94|3181.24|31
1644300160000|2022-02-08 06:02:40|3189.79|3182.09|3189.4|3181.7|3190.01|3182.31|3188.93|3181.23|38
1644300170000|2022-02-08 06:02:50|3189.41|3181.71|3189.64|3181.94|3189.64|3181.94|3189.4|3181.7|27
1644300180000|2022-02-08 06:03:00|3189.63|3181.93|3190.38|3182.68|3190.73|3183.03|3189.63|3181.93|34
1644300190000|2022-02-08 06:03:10|3190.53|3182.83|3191.47|3183.77|3192.5|3184.8|3190.29|3182.59|39
1644300200000|2022-02-08 06:03:20|3191.41|3183.71|3188.24|3180.54|3191.49|3183.79|3188.24|3180.54|34
1644300210000|2022-02-08 06:03:30|3188.64|3180.94|3187.65|3179.95|3188.79|3181.09|3187.65|3179.95|37
1644300220000|2022-02-08 06:03:40|3187.93|3180.23|3188.36|3180.66|3188.49|3180.79|3187.61|3179.91|36
1644300230000|2022-02-08 06:03:50|3188.37|3180.67|3188.2|3180.5|3188.5|3180.8|3187.97|3180.27|38
1644300240000|2022-02-08 06:04:00|3188.29|3180.59|3189|3181.3|3189.29|3181.59|3188.29|3180.59|38
1644300250000|2022-02-08 06:04:10|3189.06|3181.36|3192.01|3184.31|3192.27|3184.57|3189.06|3181.36|37
1644300260000|2022-02-08 06:04:20|3191.65|3183.95|3192.11|3184.41|3192.18|3184.48|3191.65|3183.95|37
1644300270000|2022-02-08 06:04:30|3192.01|3184.31|3192.4|3184.7|3192.99|3185.29|3191.85|3184.15|35
1644300280000|2022-02-08 06:04:40|3192.49|3184.79|3193.1|3185.4|3193.1|3185.4|3192.31|3184.61|37
1644300290000|2022-02-08 06:04:50|3192.94|3185.24|3193.39|3185.69|3193.39|3185.69|3192.73|3185.03|37
1644300300000|2022-02-08 06:05:00|3192.97|3185.27|3192.27|3184.57|3193.27|3185.57|3192.24|3184.54|38
1644300310000|2022-02-08 06:05:10|3192.28|3184.58|3192.06|3184.36|3192.77|3185.07|3191.71|3184.01|32
1644300320000|2022-02-08 06:05:20|3192.13|3184.43|3193.08|3185.38|3194.51|3186.81|3192.1|3184.4|37
1644300330000|2022-02-08 06:05:30|3193.06|3185.36|3194.07|3186.37|3194.07|3186.37|3192.02|3184.32|38
1644300340000|2022-02-08 06:05:40|3193.99|3186.29|3194.69|3186.99|3194.92|3187.22|3193.85|3186.15|38
1644300350000|2022-02-08 06:05:50|3194.81|3187.11|3195.09|3187.39|3195.5|3187.8|3194.42|3186.72|35
1644300360000|2022-02-08 06:06:00|3195.17|3187.47|3196.09|3188.39|3196.66|3188.96|3195.13|3187.43|36
1644300370000|2022-02-08 06:06:10|3196.02|3188.32|3196.83|3189.13|3196.83|3189.13|3195.69|3187.99|37
1644300380000|2022-02-08 06:06:20|3196.44|3188.74|3196.89|3189.19|3197.01|3189.31|3196.2|3188.5|39
1644300390000|2022-02-08 06:06:30|3196.77|3189.07|3198.19|3190.49|3198.77|3191.07|3196.36|3188.66|38
1644300400000|2022-02-08 06:06:40|3198.1|3190.4|3198.32|3190.62|3198.65|3190.95|3198.01|3190.31|39
1644300410000|2022-02-08 06:06:50|3198.46|3190.76|3198.72|3191.02|3199.3|3191.6|3198.13|3190.43|36
1644300420000|2022-02-08 06:07:00|3198.56|3190.86|3198.53|3190.83|3198.75|3191.05|3198.38|3190.68|35
1644300430000|2022-02-08 06:07:10|3198.61|3190.91|3198.74|3191.04|3199.04|3191.34|3198.39|3190.69|37
1644300440000|2022-02-08 06:07:20|3198.76|3191.06|3198.82|3191.12|3198.9|3191.2|3198.71|3191.01|29
1644300450000|2022-02-08 06:07:30|3198.81|3191.11|3199.31|3191.61|3199.32|3191.62|3198.76|3191.06|25
1644300460000|2022-02-08 06:07:40|3199.33|3191.63|3198.7|3191|3199.46|3191.76|3198.58|3190.88|36
1644300470000|2022-02-08 06:07:50|3198.69|3190.99|3198.69|3190.99|3199.23|3191.53|3198.66|3190.96|37
1644300480000|2022-02-08 06:08:00|3198.74|3191.04|3199.28|3191.58|3199.28|3191.58|3198.3|3190.6|38
1644300490000|2022-02-08 06:08:10|3199.35|3191.65|3200.03|3192.33|3200.34|3192.64|3199.19|3191.49|38
1644300500000|2022-02-08 06:08:20|3200.18|3192.48|3199.91|3192.21|3200.81|3193.11|3199.7|3192|36
1644300510000|2022-02-08 06:08:30|3199.96|3192.26|3200.13|3192.43|3200.7|3193|3199.89|3192.19|36
1644300520000|2022-02-08 06:08:40|3200.14|3192.44|3201.16|3193.46|3201.21|3193.51|3200.1|3192.4|35
1644300530000|2022-02-08 06:08:50|3201.44|3193.74|3202.08|3194.38|3202.08|3194.38|3200.99|3193.29|35
1644300540000|2022-02-08 06:09:00|3202.03|3194.33|3201.48|3193.78|3202.03|3194.33|3201.26|3193.56|37
1644300550000|2022-02-08 06:09:10|3201.61|3193.91|3202.15|3194.45|3202.3|3194.6|3201.61|3193.91|36
1644300560000|2022-02-08 06:09:20|3202.24|3194.54|3202.21|3194.51|3202.52|3194.82|3201.98|3194.28|35
1644300570000|2022-02-08 06:09:30|3202.24|3194.54|3202.5|3194.8|3202.85|3195.15|3202.08|3194.38|32
1644300580000|2022-02-08 06:09:40|3202.49|3194.79|3202.6|3194.9|3202.87|3195.17|3202.49|3194.79|15
1644300590000|2022-02-08 06:09:50|3202.78|3195.08|3202.62|3194.92|3202.88|3195.18|3202.26|3194.56|33
1644300600000|2022-02-08 06:10:00|3202.8|3195.1|3202.84|3195.14|3202.93|3195.23|3202.37|3194.67|36
1644300610000|2022-02-08 06:10:10|3202.87|3195.17|3205.84|3198.14|3206.19|3198.49|3202.86|3195.16|36
1644300620000|2022-02-08 06:10:20|3206.14|3198.44|3229.62|3221.92|3229.62|3221.92|3206.14|3198.44|39
1644300630000|2022-02-08 06:10:30|3229.87|3222.17|3223.34|3215.64|3230.27|3222.57|3219.92|3212.22|40
1644300640000|2022-02-08 06:10:40|3223.45|3215.75|3221.42|3213.72|3224.39|3216.69|3220.73|3213.03|38
1644300650000|2022-02-08 06:10:50|3221.28|3213.58|3221.43|3213.73|3224.56|3216.86|3219.97|3212.27|39
1644300660000|2022-02-08 06:11:00|3221.51|3213.81|3219.86|3212.16|3223.6|3215.9|3219.86|3212.16|39
1644300670000|2022-02-08 06:11:10|3219.77|3212.07|3220.77|3213.07|3222.15|3214.45|3219.77|3212.07|40
1644300680000|2022-02-08 06:11:20|3220.83|3213.13|3224.37|3216.67|3225.22|3217.52|3220.6|3212.9|40
1644300690000|2022-02-08 06:11:30|3224.35|3216.65|3222.29|3214.59|3228.42|3220.72|3222.29|3214.59|40
1644300700000|2022-02-08 06:11:40|3222.99|3215.29|3222.84|3215.14|3224.75|3217.05|3222.6|3214.9|38
1644300710000|2022-02-08 06:11:50|3222.91|3215.21|3221.01|3213.31|3224.25|3216.55|3221.01|3213.31|40
1644300720000|2022-02-08 06:12:00|3221.29|3213.59|3222.51|3214.81|3223.72|3216.02|3221.29|3213.59|39
1644300730000|2022-02-08 06:12:10|3222.52|3214.82|3222.14|3214.44|3222.81|3215.11|3221.27|3213.57|39
1644300740000|2022-02-08 06:12:20|3221.51|3213.81|3222.2|3214.5|3222.36|3214.66|3221.03|3213.33|39
1644300750000|2022-02-08 06:12:30|3223.23|3215.53|3219.2|3211.5|3223.94|3216.24|3218.97|3211.27|40
1644300760000|2022-02-08 06:12:40|3219.31|3211.61|3218.07|3210.37|3220.09|3212.39|3218.07|3210.37|38
1644300770000|2022-02-08 06:12:50|3217.92|3210.22|3219.04|3211.34|3219.18|3211.48|3216.91|3209.21|40
1644300780000|2022-02-08 06:13:00|3218.4|3210.7|3216.78|3209.08|3219.86|3212.16|3216.61|3208.91|39
1644300790000|2022-02-08 06:13:10|3217.08|3209.38|3220.53|3212.83|3220.59|3212.89|3217.06|3209.36|39
1644300800000|2022-02-08 06:13:20|3220.58|3212.88|3217.44|3209.74|3220.76|3213.06|3216.77|3209.07|40
1644300810000|2022-02-08 06:13:30|3217.37|3209.67|3218.82|3211.12|3219.13|3211.43|3216.92|3209.22|40
1644300820000|2022-02-08 06:13:40|3218.44|3210.74|3217.9|3210.2|3219.12|3211.42|3217.9|3210.2|40
1644300830000|2022-02-08 06:13:50|3217.84|3210.14|3219.29|3211.59|3221|3213.3|3217.66|3209.96|40
1644300840000|2022-02-08 06:14:00|3219.09|3211.39|3219.35|3211.65|3220.29|3212.59|3218.44|3210.74|39
1644300850000|2022-02-08 06:14:10|3219.24|3211.54|3219.48|3211.78|3219.96|3212.26|3219.13|3211.43|39
1644300860000|2022-02-08 06:14:20|3219.54|3211.84|3219.57|3211.87|3219.92|3212.22|3218.17|3210.47|38
1644300870000|2022-02-08 06:14:30|3219.51|3211.81|3221.03|3213.33|3221.62|3213.92|3219.19|3211.49|37
1644300880000|2022-02-08 06:14:40|3221.13|3213.43|3220.71|3213.01|3221.22|3213.52|3220.51|3212.81|39
1644300890000|2022-02-08 06:14:50|3220.81|3213.11|3221.18|3213.48|3221.29|3213.59|3220.61|3212.91|38
1644300900000|2022-02-08 06:15:00|3221.2|3213.5|3222.84|3215.14|3223.06|3215.36|3221.06|3213.36|38
1644300910000|2022-02-08 06:15:10|3222.85|3215.15|3223.54|3215.84|3224.32|3216.62|3222.82|3215.12|40
1644300920000|2022-02-08 06:15:20|3223.57|3215.87|3223.18|3215.48|3224.17|3216.47|3222.95|3215.25|40
1644300930000|2022-02-08 06:15:30|3223.6|3215.9|3224.32|3216.62|3224.45|3216.75|3223.21|3215.51|39
1644300940000|2022-02-08 06:15:40|3224.33|3216.63|3223.92|3216.22|3224.83|3217.13|3223.89|3216.19|40
1644300950000|2022-02-08 06:15:50|3224.19|3216.49|3223.89|3216.19|3224.26|3216.56|3223.53|3215.83|40
1644300960000|2022-02-08 06:16:00|3223.97|3216.27|3223.96|3216.26|3224.23|3216.53|3223.63|3215.93|38
1644300970000|2022-02-08 06:16:10|3223.77|3216.07|3223.88|3216.18|3224.07|3216.37|3223.59|3215.89|38
1644300980000|2022-02-08 06:16:20|3224.05|3216.35|3223.69|3215.99|3224.16|3216.46|3223.4|3215.7|35
1644300990000|2022-02-08 06:16:30|3223.71|3216.01|3224.68|3216.98|3224.97|3217.27|3223.28|3215.58|36
1644301000000|2022-02-08 06:16:40|3224.82|3217.12|3226.17|3218.47|3226.17|3218.47|3224.38|3216.68|34
1644301010000|2022-02-08 06:16:50|3226.06|3218.36|3226.93|3219.23|3227.15|3219.45|3225.78|3218.08|38
1644301020000|2022-02-08 06:17:00|3226.89|3219.19|3227.49|3219.79|3227.52|3219.82|3226.69|3218.99|39
1644301030000|2022-02-08 06:17:10|3227.38|3219.68|3225.95|3218.25|3227.44|3219.74|3225.87|3218.17|35
1644301040000|2022-02-08 06:17:20|3225.97|3218.27|3225.97|3218.27|3226.22|3218.52|3225.67|3217.97|36
1644301050000|2022-02-08 06:17:30|3225.85|3218.15|3226.15|3218.45|3226.15|3218.45|3225.64|3217.94|38
1644301060000|2022-02-08 06:17:40|3225.73|3218.03|3225.4|3217.7|3225.84|3218.14|3225.38|3217.68|34
1644301070000|2022-02-08 06:17:50|3225.43|3217.73|3225.75|3218.05|3225.75|3218.05|3225.27|3217.57|35
1644301080000|2022-02-08 06:18:00|3225.74|3218.04|3227.74|3220.04|3227.77|3220.07|3225.74|3218.04|33
1644301090000|2022-02-08 06:18:10|3227.67|3219.97|3228.45|3220.75|3228.93|3221.23|3227.67|3219.97|35
1644301100000|2022-02-08 06:18:20|3228.38|3220.68|3228.62|3220.92|3228.92|3221.22|3228|3220.3|39
1644301110000|2022-02-08 06:18:30|3228.58|3220.88|3229.43|3221.73|3229.84|3222.14|3228.58|3220.88|37
1644301120000|2022-02-08 06:18:40|3229.33|3221.63|3229.94|3222.24|3229.94|3222.24|3229.32|3221.62|38
1644301130000|2022-02-08 06:18:50|3229.93|3222.23|3230.06|3222.36|3230.28|3222.58|3229.48|3221.78|37
1644301140000|2022-02-08 06:19:00|3230.12|3222.42|3230.97|3223.27|3230.97|3223.27|3230.08|3222.38|32
1644301150000|2022-02-08 06:19:10|3231.09|3223.39|3232.39|3224.69|3232.6|3224.9|3230.94|3223.24|35
1644301160000|2022-02-08 06:19:20|3232.69|3224.99|3235.79|3228.09|3237.31|3229.61|3232.69|3224.99|38
1644301170000|2022-02-08 06:19:30|3235.86|3228.16|3233.25|3225.55|3236.04|3228.34|3233.25|3225.55|38
1644301180000|2022-02-08 06:19:40|3233.17|3225.47|3230.12|3222.42|3233.24|3225.54|3230.01|3222.31|40
1644301190000|2022-02-08 06:19:50|3230.62|3222.92|3229.78|3222.08|3230.94|3223.24|3229.32|3221.62|40
1644301200000|2022-02-08 06:20:00|3229.67|3221.97|3226.46|3218.76|3229.82|3222.12|3226.46|3218.76|40
1644301210000|2022-02-08 06:20:10|3226.39|3218.69|3225.65|3217.95|3226.42|3218.72|3224.5|3216.8|40
1644301220000|2022-02-08 06:20:20|3225.6|3217.9|3224.77|3217.07|3225.6|3217.9|3224.43|3216.73|40
1644301230000|2022-02-08 06:20:30|3224.63|3216.93|3223.72|3216.02|3224.92|3217.22|3223.61|3215.91|36
1644301240000|2022-02-08 06:20:40|3223.71|3216.01|3221.84|3214.14|3223.86|3216.16|3221.84|3214.14|40
1644301250000|2022-02-08 06:20:50|3221.65|3213.95|3219.01|3211.31|3221.65|3213.95|3218.87|3211.17|39
1644301260000|2022-02-08 06:21:00|3219.02|3211.32|3221.38|3213.68|3222.51|3214.81|3218.91|3211.21|40
1644301270000|2022-02-08 06:21:10|3221.18|3213.48|3221.21|3213.51|3221.46|3213.76|3220.66|3212.96|37
1644301280000|2022-02-08 06:21:20|3220.65|3212.95|3221.8|3214.1|3221.8|3214.1|3220.65|3212.95|36
1644301290000|2022-02-08 06:21:30|3221.83|3214.13|3222.02|3214.32|3222.65|3214.95|3221.78|3214.08|32
1644301300000|2022-02-08 06:21:40|3222.07|3214.37|3223.32|3215.62|3223.44|3215.74|3221.9|3214.2|38
1644301310000|2022-02-08 06:21:50|3223.23|3215.53|3224.48|3216.78|3224.48|3216.78|3223.22|3215.52|40
1644301320000|2022-02-08 06:22:00|3224.55|3216.85|3224.92|3217.22|3225.83|3218.13|3224.54|3216.84|38
1644301330000|2022-02-08 06:22:10|3225.71|3218.01|3225.07|3217.37|3225.71|3218.01|3224.87|3217.17|38
1644301340000|2022-02-08 06:22:20|3225|3217.3|3225.96|3218.26|3225.96|3218.26|3224.87|3217.17|34
1644301350000|2022-02-08 06:22:30|3225.15|3217.45|3226.28|3218.58|3226.28|3218.58|3225.12|3217.42|36
1644301360000|2022-02-08 06:22:40|3226.69|3218.99|3225.48|3217.78|3226.82|3219.12|3225.05|3217.35|38
1644301370000|2022-02-08 06:22:50|3225.31|3217.61|3223.9|3216.2|3225.41|3217.71|3223.36|3215.66|35
1644301380000|2022-02-08 06:23:00|3223.87|3216.17|3224.26|3216.56|3225.32|3217.62|3223.61|3215.91|40
1644301390000|2022-02-08 06:23:10|3223.71|3216.01|3224.68|3216.98|3225.41|3217.71|3223.36|3215.66|38
1644301400000|2022-02-08 06:23:20|3224.65|3216.95|3224.02|3216.32|3225.26|3217.56|3223.76|3216.06|35
1644301410000|2022-02-08 06:23:30|3223.94|3216.24|3224.26|3216.56|3225.1|3217.4|3223.94|3216.24|36
1644301420000|2022-02-08 06:23:40|3224.4|3216.7|3225.06|3217.36|3225.06|3217.36|3224.35|3216.65|30
1644301430000|2022-02-08 06:23:50|3225.2|3217.5|3226.16|3218.46|3226.28|3218.58|3225.05|3217.35|33
1644301440000|2022-02-08 06:24:00|3226.18|3218.48|3226.15|3218.45|3226.27|3218.57|3225.54|3217.84|37
1644301450000|2022-02-08 06:24:10|3226.11|3218.41|3225.4|3217.7|3226.17|3218.47|3225.37|3217.67|32
1644301460000|2022-02-08 06:24:20|3225.45|3217.75|3226.04|3218.34|3226.05|3218.35|3225.45|3217.75|36
1644301470000|2022-02-08 06:24:30|3225.92|3218.22|3226.71|3219.01|3227.05|3219.35|3225.89|3218.19|36
1644301480000|2022-02-08 06:24:40|3226.77|3219.07|3227.37|3219.67|3227.4|3219.7|3226.45|3218.75|29
1644301490000|2022-02-08 06:24:50|3227.32|3219.62|3227.23|3219.53|3228.01|3220.31|3226.71|3219.01|38
1644301500000|2022-02-08 06:25:00|3226.99|3219.29|3227.64|3219.94|3227.64|3219.94|3226.71|3219.01|38
1644301510000|2022-02-08 06:25:10|3228.41|3220.71|3226.4|3218.7|3228.41|3220.71|3226.4|3218.7|38
1644301520000|2022-02-08 06:25:20|3226.48|3218.78|3226.58|3218.88|3227.27|3219.57|3226.03|3218.33|39
1644301530000|2022-02-08 06:25:30|3227.24|3219.54|3226.01|3218.31|3227.34|3219.64|3225.79|3218.09|40
1644301540000|2022-02-08 06:25:40|3226.46|3218.76|3225.5|3217.8|3226.66|3218.96|3225.5|3217.8|37
1644301550000|2022-02-08 06:25:50|3225.48|3217.78|3224.7|3217|3225.77|3218.07|3224.2|3216.5|38
1644301560000|2022-02-08 06:26:00|3224.21|3216.51|3224.65|3216.95|3224.97|3217.27|3223.19|3215.49|40
1644301570000|2022-02-08 06:26:10|3224.61|3216.91|3224.59|3216.89|3225.41|3217.71|3224.44|3216.74|34
1644301580000|2022-02-08 06:26:20|3224.75|3217.05|3224.16|3216.46|3224.86|3217.16|3224.02|3216.32|36
1644301590000|2022-02-08 06:26:30|3224.09|3216.39|3223.94|3216.24|3224.33|3216.63|3223.85|3216.15|37
1644301600000|2022-02-08 06:26:40|3223.88|3216.18|3222.97|3215.27|3223.88|3216.18|3222.87|3215.17|38
1644301610000|2022-02-08 06:26:50|3223.04|3215.34|3222.01|3214.31|3223.12|3215.42|3221.87|3214.17|35
1644301620000|2022-02-08 06:27:00|3222|3214.3|3221.53|3213.83|3222.23|3214.53|3221.48|3213.78|38
1644301630000|2022-02-08 06:27:10|3221.52|3213.82|3221.81|3214.11|3222.09|3214.39|3221.14|3213.44|38
1644301640000|2022-02-08 06:27:20|3221.84|3214.14|3223.74|3216.04|3224.28|3216.58|3221.59|3213.89|38
1644301650000|2022-02-08 06:27:30|3223.9|3216.2|3222.59|3214.89|3224.3|3216.6|3222.5|3214.8|39
1644301660000|2022-02-08 06:27:40|3222.53|3214.83|3222.52|3214.82|3222.71|3215.01|3222.45|3214.75|24
1644301670000|2022-02-08 06:27:50|3222.37|3214.67|3222.56|3214.86|3222.71|3215.01|3221.93|3214.23|40
1644301680000|2022-02-08 06:28:00|3222.55|3214.85|3222.33|3214.63|3223.79|3216.09|3222.13|3214.43|37
1644301690000|2022-02-08 06:28:10|3222.34|3214.64|3222.07|3214.37|3222.34|3214.64|3221.91|3214.21|37
1644301700000|2022-02-08 06:28:20|3222.19|3214.49|3222.34|3214.64|3223.12|3215.42|3221.99|3214.29|34
1644301710000|2022-02-08 06:28:30|3222.16|3214.46|3222.07|3214.37|3222.49|3214.79|3221.77|3214.07|37
1644301720000|2022-02-08 06:28:40|3222.01|3214.31|3222.3|3214.6|3223.68|3215.98|3221.59|3213.89|38
1644301730000|2022-02-08 06:28:50|3222.39|3214.69|3220.91|3213.21|3222.39|3214.69|3220.91|3213.21|40
1644301740000|2022-02-08 06:29:00|3220.9|3213.2|3222.08|3214.38|3222.11|3214.41|3220.9|3213.2|40
1644301750000|2022-02-08 06:29:10|3221.22|3213.52|3222.35|3214.65|3223.66|3215.96|3221.22|3213.52|38
1644301760000|2022-02-08 06:29:20|3222.36|3214.66|3222.37|3214.67|3222.91|3215.21|3222.29|3214.59|35
1644301770000|2022-02-08 06:29:30|3222.29|3214.59|3222.53|3214.83|3223.36|3215.66|3221.9|3214.2|34
1644301780000|2022-02-08 06:29:40|3222.56|3214.86|3222|3214.3|3222.68|3214.98|3221.95|3214.25|34
1644301790000|2022-02-08 06:29:50|3222.01|3214.31|3223.07|3215.37|3223.07|3215.37|3221.57|3213.87|35
1644301800000|2022-02-08 06:30:00|3223.03|3215.33|3221.76|3214.06|3223.99|3216.29|3221.76|3214.06|39
1644301810000|2022-02-08 06:30:10|3221.79|3214.09|3220.8|3213.1|3221.79|3214.09|3220.63|3212.93|34
1644301820000|2022-02-08 06:30:20|3221.38|3213.68|3219.92|3212.22|3221.64|3213.94|3219.9|3212.2|40
1644301830000|2022-02-08 06:30:30|3219.95|3212.25|3219.76|3212.06|3220.97|3213.27|3219.46|3211.76|39
1644301840000|2022-02-08 06:30:40|3219.9|3212.2|3219.84|3212.14|3219.95|3212.25|3219.01|3211.31|40
1644301850000|2022-02-08 06:30:50|3219.28|3211.58|3219.28|3211.58|3220.11|3212.41|3219.01|3211.31|39
1644301860000|2022-02-08 06:31:00|3219.29|3211.59|3219.06|3211.36|3219.45|3211.75|3218.92|3211.22|35
1644301870000|2022-02-08 06:31:10|3219.03|3211.33|3218.47|3210.77|3219.05|3211.35|3218.47|3210.77|32
1644301880000|2022-02-08 06:31:20|3218.5|3210.8|3218.4|3210.7|3218.56|3210.86|3218.09|3210.39|32
1644301890000|2022-02-08 06:31:30|3218.36|3210.66|3218.41|3210.71|3218.54|3210.84|3218.25|3210.55|33
1644301900000|2022-02-08 06:31:40|3218.45|3210.75|3218.29|3210.59|3218.53|3210.83|3218.18|3210.48|35
1644301910000|2022-02-08 06:31:50|3218.38|3210.68|3218.66|3210.96|3218.87|3211.17|3217.43|3209.73|37
1644301920000|2022-02-08 06:32:00|3218.42|3210.72|3218.51|3210.81|3218.98|3211.28|3218.3|3210.6|39
1644301930000|2022-02-08 06:32:10|3218.45|3210.75|3220.06|3212.36|3220.1|3212.4|3218.45|3210.75|39
1644301940000|2022-02-08 06:32:20|3220.03|3212.33|3220.3|3212.6|3220.37|3212.67|3219.87|3212.17|36
1644301950000|2022-02-08 06:32:30|3220.08|3212.38|3219.74|3212.04|3220.24|3212.54|3219.69|3211.99|38
1644301960000|2022-02-08 06:32:40|3220.26|3212.56|3219.49|3211.79|3220.72|3213.02|3219.49|3211.79|37
1644301970000|2022-02-08 06:32:50|3219.66|3211.96|3219.23|3211.53|3219.71|3212.01|3219.11|3211.41|32
1644301980000|2022-02-08 06:33:00|3219.21|3211.51|3219.61|3211.91|3220.21|3212.51|3218.78|3211.08|34
1644301990000|2022-02-08 06:33:10|3219.57|3211.87|3201.86|3194.16|3219.85|3212.15|3200.91|3193.21|35
1644302000000|2022-02-08 06:33:20|3205.04|3197.34|3198.81|3191.11|3205.04|3197.34|3194.27|3186.57|38
1644302010000|2022-02-08 06:33:30|3199.44|3191.74|3201.94|3194.24|3204.79|3197.09|3197.56|3189.86|40
1644302020000|2022-02-08 06:33:40|3201.62|3193.92|3202.55|3194.85|3203.93|3196.23|3198.17|3190.47|37
1644302030000|2022-02-08 06:33:50|3202.28|3194.58|3198.8|3191.1|3202.28|3194.58|3198.39|3190.69|40
1644302040000|2022-02-08 06:34:00|3198.64|3190.94|3197.9|3190.2|3199.13|3191.43|3197.56|3189.86|39
1644302050000|2022-02-08 06:34:10|3198.61|3190.91|3197.01|3189.31|3198.61|3190.91|3193.95|3186.25|38
1644302060000|2022-02-08 06:34:20|3197.27|3189.57|3197.43|3189.73|3197.43|3189.73|3194.89|3187.19|39
1644302070000|2022-02-08 06:34:30|3196.62|3188.92|3198.92|3191.22|3199.71|3192.01|3196.62|3188.92|39
1644302080000|2022-02-08 06:34:40|3198.61|3190.91|3199.49|3191.79|3200.09|3192.39|3198.6|3190.9|40
1644302090000|2022-02-08 06:34:50|3199.51|3191.81|3199.87|3192.17|3200.19|3192.49|3199.18|3191.48|36
1644302100000|2022-02-08 06:35:00|3199.99|3192.29|3200.13|3192.43|3200.57|3192.87|3199.57|3191.87|38
1644302110000|2022-02-08 06:35:10|3200.18|3192.48|3195.15|3187.45|3200.18|3192.48|3195.02|3187.32|40
1644302120000|2022-02-08 06:35:20|3194.95|3187.25|3194.34|3186.64|3196.18|3188.48|3194.34|3186.64|40
1644302130000|2022-02-08 06:35:30|3194.3|3186.6|3196.73|3189.03|3197.32|3189.62|3191.16|3183.46|40
1644302140000|2022-02-08 06:35:40|3196.44|3188.74|3193.73|3186.03|3196.62|3188.92|3192.63|3184.93|39
1644302150000|2022-02-08 06:35:50|3193.32|3185.62|3194.26|3186.56|3194.26|3186.56|3193.19|3185.49|38
1644302160000|2022-02-08 06:36:00|3194.37|3186.67|3196.97|3189.27|3197.04|3189.34|3193.63|3185.93|39
1644302170000|2022-02-08 06:36:10|3197.04|3189.34|3195.83|3188.13|3197.78|3190.08|3195.69|3187.99|39
1644302180000|2022-02-08 06:36:20|3195.82|3188.12|3196.37|3188.67|3196.37|3188.67|3195.54|3187.84|38
1644302190000|2022-02-08 06:36:30|3196.35|3188.65|3198.54|3190.84|3199.37|3191.67|3196.24|3188.54|38
1644302200000|2022-02-08 06:36:40|3198.63|3190.93|3196.31|3188.61|3198.83|3191.13|3196.13|3188.43|40
1644302210000|2022-02-08 06:36:50|3196.45|3188.75|3197.22|3189.52|3197.54|3189.84|3195.98|3188.28|38
1644302220000|2022-02-08 06:37:00|3197.37|3189.67|3197.3|3189.6|3198.26|3190.56|3197.06|3189.36|39
1644302230000|2022-02-08 06:37:10|3197.54|3189.84|3195.85|3188.15|3197.85|3190.15|3195.85|3188.15|39
1644302240000|2022-02-08 06:37:20|3195.8|3188.1|3195.54|3187.84|3196.36|3188.66|3195.33|3187.63|38
1644302250000|2022-02-08 06:37:30|3195.6|3187.9|3195.54|3187.84|3196.67|3188.97|3195.46|3187.76|39
1644302260000|2022-02-08 06:37:40|3195.58|3187.88|3196.36|3188.66|3196.6|3188.9|3195.56|3187.86|35
1644302270000|2022-02-08 06:37:50|3196.18|3188.48|3196.25|3188.55|3196.68|3188.98|3196.17|3188.47|37
1644302280000|2022-02-08 06:38:00|3196.2|3188.5|3195.07|3187.37|3196.2|3188.5|3195.07|3187.37|37
1644302290000|2022-02-08 06:38:10|3195.24|3187.54|3195.42|3187.72|3196.3|3188.6|3195.09|3187.39|38
1644302300000|2022-02-08 06:38:20|3195.47|3187.77|3196.59|3188.89|3196.67|3188.97|3195.15|3187.45|31
1644302310000|2022-02-08 06:38:30|3196.62|3188.92|3196.27|3188.57|3196.62|3188.92|3195.5|3187.8|33
1644302320000|2022-02-08 06:38:40|3196.43|3188.73|3196.68|3188.98|3196.81|3189.11|3196.38|3188.68|33
1644302330000|2022-02-08 06:38:50|3196.67|3188.97|3197.6|3189.9|3197.6|3189.9|3196.61|3188.91|36
1644302340000|2022-02-08 06:39:00|3197.43|3189.73|3197.08|3189.38|3197.43|3189.73|3196.46|3188.76|37
1644302350000|2022-02-08 06:39:10|3197.07|3189.37|3195.45|3187.75|3197.32|3189.62|3195.35|3187.65|34
1644302360000|2022-02-08 06:39:20|3195.43|3187.73|3194.83|3187.13|3195.95|3188.25|3194.78|3187.08|36
1644302370000|2022-02-08 06:39:30|3194.53|3186.83|3193.15|3185.45|3194.7|3187|3193.15|3185.45|35
1644302380000|2022-02-08 06:39:40|3193.2|3185.5|3192.55|3184.85|3193.29|3185.59|3192.49|3184.79|36
1644302390000|2022-02-08 06:39:50|3192.69|3184.99|3192.88|3185.18|3193.31|3185.61|3192.47|3184.77|36
1644302400000|2022-02-08 06:40:00|3192.86|3185.16|3192.74|3185.04|3192.86|3185.16|3192.19|3184.49|36
1644302410000|2022-02-08 06:40:10|3192.63|3184.93|3192.78|3185.08|3192.96|3185.26|3192.52|3184.82|40
1644302420000|2022-02-08 06:40:20|3192.94|3185.24|3194.05|3186.35|3194.39|3186.69|3192.77|3185.07|36
1644302430000|2022-02-08 06:40:30|3193.96|3186.26|3193.45|3185.75|3193.98|3186.28|3193.45|3185.75|36
1644302440000|2022-02-08 06:40:40|3193.27|3185.57|3192.07|3184.37|3193.27|3185.57|3191.78|3184.08|38
1644302450000|2022-02-08 06:40:50|3192.1|3184.4|3190.65|3182.95|3192.1|3184.4|3189.99|3182.29|39
1644302460000|2022-02-08 06:41:00|3190.61|3182.91|3189.75|3182.05|3190.61|3182.91|3189.75|3182.05|37
1644302470000|2022-02-08 06:41:10|3189.31|3181.61|3187.51|3179.81|3189.31|3181.61|3187.4|3179.7|37
1644302480000|2022-02-08 06:41:20|3187.53|3179.83|3186.42|3178.72|3187.62|3179.92|3186.42|3178.72|39
1644302490000|2022-02-08 06:41:30|3186.46|3178.76|3183.71|3176.01|3186.46|3178.76|3183.71|3176.01|39
1644302500000|2022-02-08 06:41:40|3183.53|3175.83|3182.76|3175.06|3183.87|3176.17|3182.64|3174.94|37
1644302510000|2022-02-08 06:41:50|3182.81|3175.11|3182.96|3175.26|3183.11|3175.41|3179.85|3172.15|40
1644302520000|2022-02-08 06:42:00|3182.83|3175.13|3183.88|3176.18|3184.17|3176.47|3182.39|3174.69|38
1644302530000|2022-02-08 06:42:10|3184.27|3176.57|3183.8|3176.1|3184.6|3176.9|3183.27|3175.57|39
1644302540000|2022-02-08 06:42:20|3183.78|3176.08|3184.86|3177.16|3184.99|3177.29|3183.78|3176.08|39
1644302550000|2022-02-08 06:42:30|3185.36|3177.66|3185.15|3177.45|3185.36|3177.66|3184.59|3176.89|36
1644302560000|2022-02-08 06:42:40|3185.12|3177.42|3185.82|3178.12|3186.12|3178.42|3185.08|3177.38|37
1644302570000|2022-02-08 06:42:50|3185.91|3178.21|3184.04|3176.34|3186.16|3178.46|3184.04|3176.34|40
1644302580000|2022-02-08 06:43:00|3182.94|3175.24|3183.4|3175.7|3183.62|3175.92|3182.94|3175.24|35
1644302590000|2022-02-08 06:43:10|3183.31|3175.61|3183.65|3175.95|3183.72|3176.02|3183.31|3175.61|28
1644302600000|2022-02-08 06:43:20|3183.67|3175.97|3183.32|3175.62|3183.75|3176.05|3183.2|3175.5|32
1644302610000|2022-02-08 06:43:30|3183.2|3175.5|3182.7|3175|3183.29|3175.59|3182.62|3174.92|27
1644302620000|2022-02-08 06:43:40|3182.59|3174.89|3182.58|3174.88|3182.88|3175.18|3182.57|3174.87|32
1644302630000|2022-02-08 06:43:50|3182.37|3174.67|3183.7|3176|3183.73|3176.03|3182.37|3174.67|33
1644302640000|2022-02-08 06:44:00|3183.72|3176.02|3185.54|3177.84|3185.62|3177.92|3183.6|3175.9|37
1644302650000|2022-02-08 06:44:10|3185.57|3177.87|3187.11|3179.41|3187.74|3180.04|3185.57|3177.87|37
1644302660000|2022-02-08 06:44:20|3187.05|3179.35|3185.42|3177.72|3187.56|3179.86|3184.94|3177.24|39
1644302670000|2022-02-08 06:44:30|3185.61|3177.91|3185.6|3177.9|3185.93|3178.23|3184.93|3177.23|36
1644302680000|2022-02-08 06:44:40|3185.96|3178.26|3185.97|3178.27|3186.12|3178.42|3185.52|3177.82|37
1644302690000|2022-02-08 06:44:50|3185.98|3178.28|3185.71|3178.01|3185.98|3178.28|3185.35|3177.65|35
1644302700000|2022-02-08 06:45:00|3185.47|3177.77|3184.98|3177.28|3185.67|3177.97|3184.89|3177.19|38
1644302710000|2022-02-08 06:45:10|3184.99|3177.29|3185.06|3177.36|3185.22|3177.52|3184.93|3177.23|31
1644302720000|2022-02-08 06:45:20|3185.15|3177.45|3185.11|3177.41|3185.24|3177.54|3185.01|3177.31|29
1644302730000|2022-02-08 06:45:30|3185.24|3177.54|3185.04|3177.34|3185.24|3177.54|3184.93|3177.23|32
1644302740000|2022-02-08 06:45:40|3185.13|3177.43|3184.57|3176.87|3185.31|3177.61|3184.54|3176.84|38
1644302750000|2022-02-08 06:45:50|3184.51|3176.81|3183.48|3175.78|3184.51|3176.81|3183.48|3175.78|38
1644302760000|2022-02-08 06:46:00|3183.4|3175.7|3183.91|3176.21|3183.91|3176.21|3183.24|3175.54|35
1644302770000|2022-02-08 06:46:10|3183.88|3176.18|3183.83|3176.13|3184.07|3176.37|3183.28|3175.58|40
1644302780000|2022-02-08 06:46:20|3183.44|3175.74|3184.61|3176.91|3184.67|3176.97|3183.36|3175.66|32
1644302790000|2022-02-08 06:46:30|3184.53|3176.83|3184.55|3176.85|3184.62|3176.92|3184.37|3176.67|32
1644302800000|2022-02-08 06:46:40|3184.59|3176.89|3184.36|3176.66|3185.29|3177.59|3184.36|3176.66|37
1644302810000|2022-02-08 06:46:50|3184.29|3176.59|3181.55|3173.85|3184.42|3176.72|3181.17|3173.47|40
1644302820000|2022-02-08 06:47:00|3181.35|3173.65|3180.22|3172.52|3181.39|3173.69|3178.8|3171.1|40
1644302830000|2022-02-08 06:47:10|3180.13|3172.43|3180.02|3172.32|3180.38|3172.68|3179.01|3171.31|39
1644302840000|2022-02-08 06:47:20|3179.72|3172.02|3180.19|3172.49|3180.24|3172.54|3179.48|3171.78|39
1644302850000|2022-02-08 06:47:30|3180.03|3172.33|3180.7|3173|3180.7|3173|3179.81|3172.11|37
1644302860000|2022-02-08 06:47:40|3180.86|3173.16|3179.1|3171.4|3180.88|3173.18|3179.1|3171.4|39
1644302870000|2022-02-08 06:47:50|3179.09|3171.39|3176.87|3169.17|3179.14|3171.44|3176.87|3169.17|39
1644302880000|2022-02-08 06:48:00|3176.66|3168.96|3175.77|3168.07|3176.92|3169.22|3174.8|3167.1|37
1644302890000|2022-02-08 06:48:10|3175.92|3168.22|3177.12|3169.42|3177.29|3169.59|3175.67|3167.97|38
1644302900000|2022-02-08 06:48:20|3177.13|3169.43|3177.27|3169.57|3177.58|3169.88|3176.98|3169.28|37
1644302910000|2022-02-08 06:48:30|3177.16|3169.46|3177.24|3169.54|3177.55|3169.85|3176.91|3169.21|36
1644302920000|2022-02-08 06:48:40|3177.49|3169.79|3176.59|3168.89|3177.49|3169.79|3176.42|3168.72|38
1644302930000|2022-02-08 06:48:50|3176.6|3168.9|3176.26|3168.56|3177.28|3169.58|3176.26|3168.56|34
1644302940000|2022-02-08 06:49:00|3176.31|3168.61|3178.65|3170.95|3178.72|3171.02|3176.24|3168.54|38
1644302950000|2022-02-08 06:49:10|3178.69|3170.99|3178.54|3170.84|3179.1|3171.4|3178.28|3170.58|37
1644302960000|2022-02-08 06:49:20|3178.94|3171.24|3179.53|3171.83|3180.12|3172.42|3178.89|3171.19|37
1644302970000|2022-02-08 06:49:30|3179.47|3171.77|3178.78|3171.08|3179.51|3171.81|3178.71|3171.01|38
1644302980000|2022-02-08 06:49:40|3178.76|3171.06|3179.44|3171.74|3179.5|3171.8|3178.54|3170.84|36
1644302990000|2022-02-08 06:49:50|3179.71|3172.01|3180.16|3172.46|3180.22|3172.52|3179.01|3171.31|39
1644303000000|2022-02-08 06:50:00|3180.45|3172.75|3181|3173.3|3181.46|3173.76|3180.13|3172.43|37
1644303010000|2022-02-08 06:50:10|3181.18|3173.48|3181.21|3173.51|3181.44|3173.74|3180.95|3173.25|38
1644303020000|2022-02-08 06:50:20|3181.2|3173.5|3181.63|3173.93|3181.64|3173.94|3181.2|3173.5|34
1644303030000|2022-02-08 06:50:30|3181.57|3173.87|3182.78|3175.08|3182.96|3175.26|3181.52|3173.82|32
1644303040000|2022-02-08 06:50:40|3183.05|3175.35|3182.41|3174.71|3183.31|3175.61|3182.14|3174.44|35
1644303050000|2022-02-08 06:50:50|3182.56|3174.86|3183.08|3175.38|3183.31|3175.61|3182.47|3174.77|36
1644303060000|2022-02-08 06:51:00|3182.91|3175.21|3185.06|3177.36|3185.57|3177.87|3182.91|3175.21|32
1644303070000|2022-02-08 06:51:10|3185.47|3177.77|3186.6|3178.9|3186.6|3178.9|3184.93|3177.23|35
1644303080000|2022-02-08 06:51:20|3186.61|3178.91|3187.9|3180.2|3187.94|3180.24|3186.61|3178.91|32
1644303090000|2022-02-08 06:51:30|3187.72|3180.02|3187.55|3179.85|3188.92|3181.22|3187.12|3179.42|35
1644303100000|2022-02-08 06:51:40|3187.07|3179.37|3187.27|3179.57|3187.44|3179.74|3186.58|3178.88|38
1644303110000|2022-02-08 06:51:50|3187.06|3179.36|3188.79|3181.09|3188.79|3181.09|3187.06|3179.36|40
1644303120000|2022-02-08 06:52:00|3188.78|3181.08|3189.56|3181.86|3189.73|3182.03|3188.74|3181.04|35
1644303130000|2022-02-08 06:52:10|3189.5|3181.8|3189.95|3182.25|3190.49|3182.79|3189.49|3181.79|34
1644303140000|2022-02-08 06:52:20|3189.87|3182.17|3191|3183.3|3191.42|3183.72|3189.87|3182.17|39
1644303150000|2022-02-08 06:52:30|3191.23|3183.53|3190.02|3182.32|3191.29|3183.59|3190.02|3182.32|35
1644303160000|2022-02-08 06:52:40|3190.15|3182.45|3190.05|3182.35|3190.27|3182.57|3190.02|3182.32|27
1644303170000|2022-02-08 06:52:50|3190.06|3182.36|3189.34|3181.64|3190.19|3182.49|3189.3|3181.6|32
1644303180000|2022-02-08 06:53:00|3189.62|3181.92|3189.77|3182.07|3189.77|3182.07|3189.09|3181.39|37
1644303190000|2022-02-08 06:53:10|3189.42|3181.72|3189.46|3181.76|3189.79|3182.09|3189.22|3181.52|37
1644303200000|2022-02-08 06:53:20|3189.78|3182.08|3190.06|3182.36|3190.17|3182.47|3189.5|3181.8|33
1644303210000|2022-02-08 06:53:30|3190.17|3182.47|3190.35|3182.65|3190.37|3182.67|3189.22|3181.52|32
1644303220000|2022-02-08 06:53:40|3190.36|3182.66|3190.38|3182.68|3190.45|3182.75|3190.35|3182.65|20
1644303230000|2022-02-08 06:53:50|3190.43|3182.73|3190.47|3182.77|3190.75|3183.05|3190.11|3182.41|36
1644303240000|2022-02-08 06:54:00|3190.23|3182.53|3189.71|3182.01|3190.9|3183.2|3189.15|3181.45|38
1644303250000|2022-02-08 06:54:10|3189.85|3182.15|3190.41|3182.71|3190.41|3182.71|3189.85|3182.15|35
1644303260000|2022-02-08 06:54:20|3190.39|3182.69|3192.21|3184.51|3192.37|3184.67|3190.23|3182.53|34
1644303270000|2022-02-08 06:54:30|3192.35|3184.65|3192.36|3184.66|3192.4|3184.7|3191.76|3184.06|37
1644303280000|2022-02-08 06:54:40|3192.38|3184.68|3188.44|3180.74|3192.58|3184.88|3188.44|3180.74|37
1644303290000|2022-02-08 06:54:50|3188.46|3180.76|3188.67|3180.97|3188.91|3181.21|3188.35|3180.65|38
1644303300000|2022-02-08 06:55:00|3188.72|3181.02|3189.78|3182.08|3189.78|3182.08|3188.72|3181.02|39
1644303310000|2022-02-08 06:55:10|3189.91|3182.21|3190.79|3183.09|3190.79|3183.09|3189.91|3182.21|35
1644303320000|2022-02-08 06:55:20|3190.56|3182.86|3188.28|3180.58|3190.69|3182.99|3188.23|3180.53|37
1644303330000|2022-02-08 06:55:30|3188.46|3180.76|3188.35|3180.65|3188.65|3180.95|3188.19|3180.49|33
1644303340000|2022-02-08 06:55:40|3188.34|3180.64|3186.8|3179.1|3188.94|3181.24|3186.8|3179.1|36
1644303350000|2022-02-08 06:55:50|3186.72|3179.02|3184.74|3177.04|3186.72|3179.02|3184.62|3176.92|40
1644303360000|2022-02-08 06:56:00|3185.2|3177.5|3184.33|3176.63|3185.31|3177.61|3184.33|3176.63|37
1644303370000|2022-02-08 06:56:10|3184.24|3176.54|3183.89|3176.19|3184.24|3176.54|3183.65|3175.95|39
1644303380000|2022-02-08 06:56:20|3183.91|3176.21|3184.1|3176.4|3184.23|3176.53|3183.78|3176.08|37
1644303390000|2022-02-08 06:56:30|3183.95|3176.25|3184.28|3176.58|3184.81|3177.11|3183.89|3176.19|34
1644303400000|2022-02-08 06:56:40|3184.27|3176.57|3185.56|3177.86|3185.79|3178.09|3184.27|3176.57|34
1644303410000|2022-02-08 06:56:50|3185.62|3177.92|3183.96|3176.26|3185.68|3177.98|3183.52|3175.82|32
1644303420000|2022-02-08 06:57:00|3184.02|3176.32|3184.02|3176.32|3184.3|3176.6|3183.91|3176.21|35
1644303430000|2022-02-08 06:57:10|3183.94|3176.24|3183.29|3175.59|3184.09|3176.39|3183.29|3175.59|38
1644303440000|2022-02-08 06:57:20|3183.36|3175.66|3183.49|3175.79|3183.55|3175.85|3183.12|3175.42|35
1644303450000|2022-02-08 06:57:30|3183.5|3175.8|3184.09|3176.39|3184.3|3176.6|3183.18|3175.48|35
1644303460000|2022-02-08 06:57:40|3184.08|3176.38|3185.47|3177.77|3185.7|3178|3184.03|3176.33|37
1644303470000|2022-02-08 06:57:50|3185.41|3177.71|3186.55|3178.85|3186.57|3178.87|3185.41|3177.71|36
1644303480000|2022-02-08 06:58:00|3186.7|3179|3187.25|3179.55|3187.37|3179.67|3186.42|3178.72|35
1644303490000|2022-02-08 06:58:10|3187.21|3179.51|3187.98|3180.28|3188.03|3180.33|3187.19|3179.49|35
1644303500000|2022-02-08 06:58:20|3187.92|3180.22|3189.03|3181.33|3189.12|3181.42|3187.92|3180.22|33
1644303510000|2022-02-08 06:58:30|3189.17|3181.47|3189.47|3181.77|3189.77|3182.07|3189.15|3181.45|32
1644303520000|2022-02-08 06:58:40|3189.66|3181.96|3189.3|3181.6|3190.18|3182.48|3189.1|3181.4|36
1644303530000|2022-02-08 06:58:50|3189.56|3181.86|3189.55|3181.85|3189.77|3182.07|3189.42|3181.72|35
1644303540000|2022-02-08 06:59:00|3189.34|3181.64|3189.35|3181.65|3189.57|3181.87|3189.2|3181.5|25
1644303550000|2022-02-08 06:59:10|3189.36|3181.66|3189.49|3181.79|3189.91|3182.21|3189.28|3181.58|32
1644303560000|2022-02-08 06:59:20|3189.65|3181.95|3189.59|3181.89|3190.31|3182.61|3189.46|3181.76|36
1644303570000|2022-02-08 06:59:30|3189.58|3181.88|3189.77|3182.07|3189.95|3182.25|3189.4|3181.7|28
1644303580000|2022-02-08 06:59:40|3189.75|3182.05|3189.29|3181.59|3189.75|3182.05|3189.21|3181.51|34
1644303590000|2022-02-08 06:59:50|3189.34|3181.64|3189.17|3181.47|3189.41|3181.71|3188.99|3181.29|28
1644303600000|2022-02-08 07:00:00|3189.14|3181.44|3189.82|3182.12|3189.96|3182.26|3188.71|3181.01|33
1644303610000|2022-02-08 07:00:10|3189.81|3182.11|3189.37|3181.67|3189.99|3182.29|3189.19|3181.49|33
1644303620000|2022-02-08 07:00:20|3189.19|3181.49|3185.77|3178.07|3189.19|3181.49|3185.77|3178.07|35
1644303630000|2022-02-08 07:00:30|3185.88|3178.18|3184.84|3177.14|3185.88|3178.18|3184.79|3177.09|33
1644303640000|2022-02-08 07:00:40|3185.03|3177.33|3185.77|3178.07|3185.77|3178.07|3184.93|3177.23|37
1644303650000|2022-02-08 07:00:50|3185.7|3178|3185.34|3177.64|3185.79|3178.09|3185.2|3177.5|36
1644303660000|2022-02-08 07:01:00|3185.38|3177.68|3184.6|3176.9|3185.38|3177.68|3184.6|3176.9|28
1644303670000|2022-02-08 07:01:10|3184.53|3176.83|3183.83|3176.13|3184.72|3177.02|3183.7|3176|34
1644303680000|2022-02-08 07:01:20|3183.67|3175.97|3182.27|3174.57|3183.67|3175.97|3182.19|3174.49|37
1644303690000|2022-02-08 07:01:30|3182.43|3174.73|3180.83|3173.13|3182.87|3175.17|3180.83|3173.13|38
1644303700000|2022-02-08 07:01:40|3180.82|3173.12|3179.35|3171.65|3180.82|3173.12|3179.25|3171.55|33
1644303710000|2022-02-08 07:01:50|3179.39|3171.69|3178.69|3170.99|3179.54|3171.84|3178.35|3170.65|37
1644303720000|2022-02-08 07:02:00|3178.87|3171.17|3179.84|3172.14|3180.69|3172.99|3178.87|3171.17|38
1644303730000|2022-02-08 07:02:10|3179.83|3172.13|3181.12|3173.42|3181.13|3173.43|3179.83|3172.13|36
1644303740000|2022-02-08 07:02:20|3181.42|3173.72|3181.19|3173.49|3181.83|3174.13|3181.09|3173.39|27
1644303750000|2022-02-08 07:02:30|3181.15|3173.45|3181.2|3173.5|3181.48|3173.78|3181.07|3173.37|34
1644303760000|2022-02-08 07:02:40|3181.19|3173.49|3181.1|3173.4|3181.49|3173.79|3181.03|3173.33|36
1644303770000|2022-02-08 07:02:50|3180.84|3173.14|3179.6|3171.9|3180.84|3173.14|3179.56|3171.86|39
1644303780000|2022-02-08 07:03:00|3179.51|3171.81|3179.47|3171.77|3180.79|3173.09|3179.2|3171.5|38
1644303790000|2022-02-08 07:03:10|3179.57|3171.87|3180.85|3173.15|3181.03|3173.33|3179.57|3171.87|32
1644303800000|2022-02-08 07:03:20|3180.75|3173.05|3180.73|3173.03|3180.91|3173.21|3180.45|3172.75|29
1644303810000|2022-02-08 07:03:30|3180.72|3173.02|3180.19|3172.49|3180.74|3173.04|3179.74|3172.04|34
1644303820000|2022-02-08 07:03:40|3180.03|3172.33|3179.15|3171.45|3180.25|3172.55|3179.15|3171.45|29
1644303830000|2022-02-08 07:03:50|3179.22|3171.52|3177.39|3169.69|3179.22|3171.52|3177.11|3169.41|34
1644303840000|2022-02-08 07:04:00|3177.52|3169.82|3177.46|3169.76|3177.87|3170.17|3177.22|3169.52|36
1644303850000|2022-02-08 07:04:10|3177.44|3169.74|3177.37|3169.67|3177.49|3169.79|3176.16|3168.46|39
1644303860000|2022-02-08 07:04:20|3177.51|3169.81|3176.96|3169.26|3178.12|3170.42|3176.91|3169.21|34
1644303870000|2022-02-08 07:04:30|3177.02|3169.32|3177.79|3170.09|3178.12|3170.42|3177.02|3169.32|31
1644303880000|2022-02-08 07:04:40|3177.72|3170.02|3177.89|3170.19|3177.94|3170.24|3177.64|3169.94|32
1644303890000|2022-02-08 07:04:50|3177.93|3170.23|3179.12|3171.42|3179.27|3171.57|3177.78|3170.08|34
1644303900000|2022-02-08 07:05:00|3178.94|3171.24|3176.79|3169.09|3178.94|3171.24|3176.79|3169.09|40
1644303910000|2022-02-08 07:05:10|3176.76|3169.06|3176.76|3169.06|3177.04|3169.34|3176.55|3168.85|39
1644303920000|2022-02-08 07:05:20|3176.85|3169.15|3176.43|3168.73|3177.04|3169.34|3176.35|3168.65|35
1644303930000|2022-02-08 07:05:30|3176.48|3168.78|3175.92|3168.22|3176.63|3168.93|3175.56|3167.86|40
1644303940000|2022-02-08 07:05:40|3175.73|3168.03|3176.67|3168.97|3177.59|3169.89|3175.45|3167.75|38
1644303950000|2022-02-08 07:05:50|3176.5|3168.8|3176.59|3168.89|3177.26|3169.56|3176.33|3168.63|36
1644303960000|2022-02-08 07:06:00|3176.6|3168.9|3177.01|3169.31|3177.24|3169.54|3175.97|3168.27|30
1644303970000|2022-02-08 07:06:10|3176.99|3169.29|3177.23|3169.53|3177.46|3169.76|3176.9|3169.2|34
1644303980000|2022-02-08 07:06:20|3177.09|3169.39|3175.45|3167.75|3177.09|3169.39|3175.31|3167.61|39
1644303990000|2022-02-08 07:06:30|3175.43|3167.73|3175.24|3167.54|3175.64|3167.94|3175.19|3167.49|37
1644304000000|2022-02-08 07:06:40|3175.38|3167.68|3173.77|3166.07|3175.46|3167.76|3173.38|3165.68|34
1644304010000|2022-02-08 07:06:50|3173.66|3165.96|3173.64|3165.94|3173.95|3166.25|3173.45|3165.75|38
1644304020000|2022-02-08 07:07:00|3173.29|3165.59|3172.63|3164.93|3173.29|3165.59|3171.78|3164.08|36
1644304030000|2022-02-08 07:07:10|3172.67|3164.97|3173.98|3166.28|3174.39|3166.69|3172.55|3164.85|36
1644304040000|2022-02-08 07:07:20|3174.02|3166.32|3174.16|3166.46|3174.44|3166.74|3173.8|3166.1|33
1644304050000|2022-02-08 07:07:30|3174.21|3166.51|3174.27|3166.57|3174.28|3166.58|3173.93|3166.23|22
1644304060000|2022-02-08 07:07:40|3174.29|3166.59|3174.61|3166.91|3174.75|3167.05|3174.12|3166.42|34
1644304070000|2022-02-08 07:07:50|3174.65|3166.95|3175.09|3167.39|3175.52|3167.82|3174.48|3166.78|31
1644304080000|2022-02-08 07:08:00|3175.13|3167.43|3174.58|3166.88|3175.16|3167.46|3174.58|3166.88|35
1644304090000|2022-02-08 07:08:10|3174.46|3166.76|3174.88|3167.18|3175|3167.3|3174.46|3166.76|31
1644304100000|2022-02-08 07:08:20|3174.73|3167.03|3174.98|3167.28|3175.1|3167.4|3174.73|3167.03|30
1644304110000|2022-02-08 07:08:30|3175.08|3167.38|3174.52|3166.82|3175.08|3167.38|3174.44|3166.74|33
1644304120000|2022-02-08 07:08:40|3174.42|3166.72|3173.82|3166.12|3174.47|3166.77|3173.53|3165.83|32
1644304130000|2022-02-08 07:08:50|3173.92|3166.22|3173.13|3165.43|3173.92|3166.22|3173.13|3165.43|35
1644304140000|2022-02-08 07:09:00|3173.1|3165.4|3173.73|3166.03|3173.83|3166.13|3171.86|3164.16|38
1644304150000|2022-02-08 07:09:10|3173.63|3165.93|3173.35|3165.65|3173.7|3166|3172.7|3165|36
1644304160000|2022-02-08 07:09:20|3173.4|3165.7|3173.56|3165.86|3174.2|3166.5|3173.07|3165.37|37
1644304170000|2022-02-08 07:09:30|3173.63|3165.93|3175.23|3167.53|3175.41|3167.71|3173.63|3165.93|39
1644304180000|2022-02-08 07:09:40|3175.22|3167.52|3175.44|3167.74|3175.58|3167.88|3175.18|3167.48|36
1644304190000|2022-02-08 07:09:50|3175.4|3167.7|3175.3|3167.6|3175.56|3167.86|3175.12|3167.42|35
1644304200000|2022-02-08 07:10:00|3175.32|3167.62|3175.5|3167.8|3175.53|3167.83|3175.27|3167.57|34
1644304210000|2022-02-08 07:10:10|3175.44|3167.74|3175.54|3167.84|3175.62|3167.92|3175.3|3167.6|17
1644304220000|2022-02-08 07:10:20|3175.52|3167.82|3175.69|3167.99|3175.75|3168.05|3175.52|3167.82|12
1644304230000|2022-02-08 07:10:30|3175.75|3168.05|3178.15|3170.45|3178.18|3170.48|3175.75|3168.05|31
1644304240000|2022-02-08 07:10:40|3176.88|3169.18|3177.81|3170.11|3178.39|3170.69|3176.88|3169.18|34
1644304250000|2022-02-08 07:10:50|3177.9|3170.2|3178.12|3170.42|3178.13|3170.43|3177.82|3170.12|32
1644304260000|2022-02-08 07:11:00|3178.1|3170.4|3179.68|3171.98|3180.01|3172.31|3178.1|3170.4|35
1644304270000|2022-02-08 07:11:10|3179.63|3171.93|3179.66|3171.96|3180.09|3172.39|3179.45|3171.75|35
1644304280000|2022-02-08 07:11:20|3179.73|3172.03|3179.76|3172.06|3180.17|3172.47|3178.85|3171.15|25
1644304290000|2022-02-08 07:11:30|3179.74|3172.04|3179.63|3171.93|3179.74|3172.04|3179.37|3171.67|28
1644304300000|2022-02-08 07:11:40|3179.48|3171.78|3180.69|3172.99|3180.72|3173.02|3179.45|3171.75|27
1644304310000|2022-02-08 07:11:50|3180.37|3172.67|3179.14|3171.44|3180.68|3172.98|3179.01|3171.31|37
1644304320000|2022-02-08 07:12:00|3179.06|3171.36|3179.69|3171.99|3179.69|3171.99|3179.06|3171.36|25
1644304330000|2022-02-08 07:12:10|3179.7|3172|3179.65|3171.95|3179.82|3172.12|3179.65|3171.95|24
1644304340000|2022-02-08 07:12:20|3179.66|3171.96|3181.27|3173.57|3182.1|3174.4|3179.57|3171.87|36
1644304350000|2022-02-08 07:12:30|3181.31|3173.61|3181.29|3173.59|3181.88|3174.18|3181.21|3173.51|36
1644304360000|2022-02-08 07:12:40|3181.31|3173.61|3181.4|3173.7|3181.51|3173.81|3181.23|3173.53|31
1644304370000|2022-02-08 07:12:50|3181.37|3173.67|3180.91|3173.21|3181.49|3173.79|3180.88|3173.18|35
1644304380000|2022-02-08 07:13:00|3180.9|3173.2|3180.98|3173.28|3181.06|3173.36|3180.89|3173.19|23
1644304390000|2022-02-08 07:13:10|3180.95|3173.25|3180.98|3173.28|3181.19|3173.49|3180.92|3173.22|19
1644304400000|2022-02-08 07:13:20|3180.97|3173.27|3181.07|3173.37|3181.19|3173.49|3180.97|3173.27|24
1644304410000|2022-02-08 07:13:30|3181.05|3173.35|3180.33|3172.63|3181.07|3173.37|3180.24|3172.54|24
1644304420000|2022-02-08 07:13:40|3180.34|3172.64|3180.37|3172.67|3180.54|3172.84|3180.22|3172.52|31
1644304430000|2022-02-08 07:13:50|3180.47|3172.77|3179.8|3172.1|3180.83|3173.13|3179.8|3172.1|21
1644304440000|2022-02-08 07:14:00|3179.63|3171.93|3179.84|3172.14|3179.94|3172.24|3179.48|3171.78|33
1644304450000|2022-02-08 07:14:10|3179.81|3172.11|3179.62|3171.92|3180.05|3172.35|3179.48|3171.78|34
1644304460000|2022-02-08 07:14:20|3179.73|3172.03|3179.27|3171.57|3179.87|3172.17|3179.26|3171.56|35
1644304470000|2022-02-08 07:14:30|3179.28|3171.58|3179.38|3171.68|3179.62|3171.92|3179.21|3171.51|32
1644304480000|2022-02-08 07:14:40|3179.47|3171.77|3179.24|3171.54|3179.47|3171.77|3179.22|3171.52|17
1644304490000|2022-02-08 07:14:50|3179.35|3171.65|3179.42|3171.72|3179.49|3171.79|3178.97|3171.27|31
1644304500000|2022-02-08 07:15:00|3179.37|3171.67|3180.03|3172.33|3180.25|3172.55|3179.36|3171.66|34
1644304510000|2022-02-08 07:15:10|3179.92|3172.22|3178.96|3171.26|3179.92|3172.22|3178.86|3171.16|31
1644304520000|2022-02-08 07:15:20|3178.89|3171.19|3179.42|3171.72|3179.56|3171.86|3178.89|3171.19|23
1644304530000|2022-02-08 07:15:30|3179.41|3171.71|3179.73|3172.03|3179.81|3172.11|3179.39|3171.69|31
1644304540000|2022-02-08 07:15:40|3179.72|3172.02|3180.52|3172.82|3180.81|3173.11|3179.72|3172.02|33
1644304550000|2022-02-08 07:15:50|3180.63|3172.93|3179.74|3172.04|3180.64|3172.94|3179.74|3172.04|33
1644304560000|2022-02-08 07:16:00|3179.75|3172.05|3180.18|3172.48|3180.39|3172.69|3179.61|3171.91|33
1644304570000|2022-02-08 07:16:10|3180.11|3172.41|3180.14|3172.44|3180.38|3172.68|3180.02|3172.32|31
1644304580000|2022-02-08 07:16:20|3180.13|3172.43|3180.18|3172.48|3180.25|3172.55|3180.03|3172.33|28
1644304590000|2022-02-08 07:16:30|3180.19|3172.49|3180.11|3172.41|3180.19|3172.49|3180.09|3172.39|21
1644304600000|2022-02-08 07:16:40|3180.07|3172.37|3180.21|3172.51|3180.31|3172.61|3180.04|3172.34|30
1644304610000|2022-02-08 07:16:50|3180.15|3172.45|3178.98|3171.28|3180.29|3172.59|3178.98|3171.28|34
1644304620000|2022-02-08 07:17:00|3178.94|3171.24|3178.6|3170.9|3179.02|3171.32|3178.6|3170.9|30
1644304630000|2022-02-08 07:17:10|3178.5|3170.8|3177.45|3169.75|3178.54|3170.84|3177.4|3169.7|36
1644304640000|2022-02-08 07:17:20|3177.42|3169.72|3176.85|3169.15|3177.52|3169.82|3176.74|3169.04|30
1644304650000|2022-02-08 07:17:30|3176.86|3169.16|3176.97|3169.27|3177.05|3169.35|3176.7|3169|33
1644304660000|2022-02-08 07:17:40|3176.87|3169.17|3176.63|3168.93|3176.95|3169.25|3176.53|3168.83|30
1644304670000|2022-02-08 07:17:50|3176.65|3168.95|3175.33|3167.63|3176.77|3169.07|3175.31|3167.61|32
1644304680000|2022-02-08 07:18:00|3175.43|3167.73|3176.13|3168.43|3176.13|3168.43|3174.94|3167.24|30
1644304690000|2022-02-08 07:18:10|3176.14|3168.44|3176.47|3168.77|3176.51|3168.81|3176|3168.3|25
1644304700000|2022-02-08 07:18:20|3176.46|3168.76|3177.38|3169.68|3177.45|3169.75|3176.44|3168.74|30
1644304710000|2022-02-08 07:18:30|3177.51|3169.81|3178.04|3170.34|3178.05|3170.35|3177.51|3169.81|26
1644304720000|2022-02-08 07:18:40|3178.08|3170.38|3178.49|3170.79|3179.25|3171.55|3178.08|3170.38|25
1644304730000|2022-02-08 07:18:50|3178.5|3170.8|3180.13|3172.43|3180.15|3172.45|3178.25|3170.55|30
1644304740000|2022-02-08 07:19:00|3180.09|3172.39|3180.19|3172.49|3180.7|3173|3179.49|3171.79|34
1644304750000|2022-02-08 07:19:10|3180.2|3172.5|3180.51|3172.81|3180.96|3173.26|3180.05|3172.35|29
1644304760000|2022-02-08 07:19:20|3180.53|3172.83|3180.64|3172.94|3180.67|3172.97|3180.41|3172.71|33
1644304770000|2022-02-08 07:19:30|3180.69|3172.99|3180.36|3172.66|3180.93|3173.23|3180.32|3172.62|34
1644304780000|2022-02-08 07:19:40|3180.34|3172.64|3180.39|3172.69|3180.73|3173.03|3180.18|3172.48|29
1644304790000|2022-02-08 07:19:50|3180.48|3172.78|3180.4|3172.7|3180.52|3172.82|3180.36|3172.66|31
1644304800000|2022-02-08 07:20:00|3180.45|3172.75|3180.62|3172.92|3181.03|3173.33|3180.38|3172.68|32
1644304810000|2022-02-08 07:20:10|3180.74|3173.04|3181.19|3173.49|3181.19|3173.49|3180.63|3172.93|26
1644304820000|2022-02-08 07:20:20|3181.08|3173.38|3181.46|3173.76|3181.46|3173.76|3180.91|3173.21|31
1644304830000|2022-02-08 07:20:30|3181.44|3173.74|3181.36|3173.66|3181.5|3173.8|3181.29|3173.59|14
1644304840000|2022-02-08 07:20:40|3181.39|3173.69|3181.39|3173.69|3181.48|3173.78|3181.24|3173.54|22
1644304850000|2022-02-08 07:20:50|3181.36|3173.66|3182.45|3174.75|3182.63|3174.93|3181.36|3173.66|26
1644304860000|2022-02-08 07:21:00|3182.48|3174.78|3183.01|3175.31|3183.01|3175.31|3182.48|3174.78|33
1644304870000|2022-02-08 07:21:10|3182.96|3175.26|3183.02|3175.32|3183.17|3175.47|3182.82|3175.12|36
1644304880000|2022-02-08 07:21:20|3182.97|3175.27|3182.81|3175.11|3183.26|3175.56|3182.67|3174.97|33
1644304890000|2022-02-08 07:21:30|3182.83|3175.13|3183.22|3175.52|3183.27|3175.57|3182.77|3175.07|31
1644304900000|2022-02-08 07:21:40|3183.2|3175.5|3183.3|3175.6|3183.64|3175.94|3183.13|3175.43|33
1644304910000|2022-02-08 07:21:50|3183.64|3175.94|3183.5|3175.8|3183.64|3175.94|3183.24|3175.54|33
1644304920000|2022-02-08 07:22:00|3183.48|3175.78|3183.18|3175.48|3183.49|3175.79|3183.07|3175.37|30
1644304930000|2022-02-08 07:22:10|3183.06|3175.36|3183.76|3176.06|3183.76|3176.06|3182.97|3175.27|31
1644304940000|2022-02-08 07:22:20|3183.68|3175.98|3183.47|3175.77|3183.69|3175.99|3183.05|3175.35|22
1644304950000|2022-02-08 07:22:30|3183.53|3175.83|3183.9|3176.2|3183.9|3176.2|3183.53|3175.83|24
1644304960000|2022-02-08 07:22:40|3184.11|3176.41|3185.68|3177.98|3185.74|3178.04|3183.96|3176.26|37
1644304970000|2022-02-08 07:22:50|3185.67|3177.97|3184.75|3177.05|3185.81|3178.11|3184.53|3176.83|29
1644304980000|2022-02-08 07:23:00|3186.1|3178.4|3182.91|3175.21|3186.21|3178.51|3181.61|3173.91|38
1644304990000|2022-02-08 07:23:10|3182.93|3175.23|3184.23|3176.53|3184.23|3176.53|3182.73|3175.03|34
1644305000000|2022-02-08 07:23:20|3183.93|3176.23|3183.56|3175.86|3183.93|3176.23|3183.18|3175.48|35
1644305010000|2022-02-08 07:23:30|3183.51|3175.81|3183.25|3175.55|3183.51|3175.81|3183.08|3175.38|38
1644305020000|2022-02-08 07:23:40|3183.07|3175.37|3181.98|3174.28|3183.07|3175.37|3181.98|3174.28|40
1644305030000|2022-02-08 07:23:50|3182.15|3174.45|3181.81|3174.11|3182.29|3174.59|3181.71|3174.01|37
1644305040000|2022-02-08 07:24:00|3181.83|3174.13|3179.99|3172.29|3181.98|3174.28|3179.95|3172.25|38
1644305050000|2022-02-08 07:24:10|3179.66|3171.96|3179.24|3171.54|3180.02|3172.32|3179.24|3171.54|35
1644305060000|2022-02-08 07:24:20|3179.37|3171.67|3176.75|3169.05|3179.41|3171.71|3176.43|3168.73|37
1644305070000|2022-02-08 07:24:30|3176.76|3169.06|3176.67|3168.97|3177.02|3169.32|3176.43|3168.73|34
1644305080000|2022-02-08 07:24:40|3176.68|3168.98|3176.7|3169|3176.88|3169.18|3176.5|3168.8|35
1644305090000|2022-02-08 07:24:50|3176.09|3168.39|3176.01|3168.31|3176.13|3168.43|3174.66|3166.96|39
1644305100000|2022-02-08 07:25:00|3176.03|3168.33|3177.48|3169.78|3177.64|3169.94|3175.98|3168.28|31
1644305110000|2022-02-08 07:25:10|3177.53|3169.83|3178.47|3170.77|3178.69|3170.99|3177.53|3169.83|34
1644305120000|2022-02-08 07:25:20|3178.82|3171.12|3178.97|3171.27|3179.07|3171.37|3178.59|3170.89|37
1644305130000|2022-02-08 07:25:30|3178.93|3171.23|3177.54|3169.84|3178.93|3171.23|3177.33|3169.63|34
1644305140000|2022-02-08 07:25:40|3177.61|3169.91|3177.82|3170.12|3177.82|3170.12|3177.35|3169.65|32
1644305150000|2022-02-08 07:25:50|3177.84|3170.14|3177.92|3170.22|3178.12|3170.42|3177.5|3169.8|30
1644305160000|2022-02-08 07:26:00|3177.9|3170.2|3177.95|3170.25|3178.18|3170.48|3177.61|3169.91|30
1644305170000|2022-02-08 07:26:10|3177.96|3170.26|3177.69|3169.99|3178.31|3170.61|3177.69|3169.99|31
1644305180000|2022-02-08 07:26:20|3177.45|3169.75|3178.64|3170.94|3178.9|3171.2|3177.23|3169.53|30
1644305190000|2022-02-08 07:26:30|3178.67|3170.97|3178.91|3171.21|3179.14|3171.44|3177.83|3170.13|28
1644305200000|2022-02-08 07:26:40|3178.7|3171|3179.54|3171.84|3179.56|3171.86|3178.69|3170.99|27
1644305210000|2022-02-08 07:26:50|3179.24|3171.54|3179.61|3171.91|3180.03|3172.33|3178.94|3171.24|34
1644305220000|2022-02-08 07:27:00|3179.68|3171.98|3180.35|3172.65|3180.46|3172.76|3178.97|3171.27|34
1644305230000|2022-02-08 07:27:10|3180.42|3172.72|3178.68|3170.98|3180.42|3172.72|3178.46|3170.76|30
1644305240000|2022-02-08 07:27:20|3178.36|3170.66|3177.56|3169.86|3178.36|3170.66|3177.24|3169.54|35
1644305250000|2022-02-08 07:27:30|3177.57|3169.87|3177.69|3169.99|3177.79|3170.09|3177.35|3169.65|29
1644305260000|2022-02-08 07:27:40|3177.81|3170.11|3178.85|3171.15|3178.87|3171.17|3177.57|3169.87|34
1644305270000|2022-02-08 07:27:50|3178.91|3171.21|3179.26|3171.56|3179.26|3171.56|3178.86|3171.16|38
1644305280000|2022-02-08 07:28:00|3179.25|3171.55|3179.28|3171.58|3179.38|3171.68|3179.14|3171.44|28
1644305290000|2022-02-08 07:28:10|3179.21|3171.51|3179.58|3171.88|3179.59|3171.89|3179.14|3171.44|33
1644305300000|2022-02-08 07:28:20|3179.57|3171.87|3179.42|3171.72|3179.59|3171.89|3179.38|3171.68|32
1644305310000|2022-02-08 07:28:30|3179.43|3171.73|3179.31|3171.61|3179.46|3171.76|3179.21|3171.51|36
1644305320000|2022-02-08 07:28:40|3179.34|3171.64|3179.5|3171.8|3179.62|3171.92|3178.23|3170.53|36
1644305330000|2022-02-08 07:28:50|3179.44|3171.74|3179.32|3171.62|3179.61|3171.91|3179.22|3171.52|38
1644305340000|2022-02-08 07:29:00|3179.33|3171.63|3179.33|3171.63|3179.47|3171.77|3179.3|3171.6|27
1644305350000|2022-02-08 07:29:10|3179.34|3171.64|3179.49|3171.79|3179.55|3171.85|3179.34|3171.64|27
1644305360000|2022-02-08 07:29:20|3179.46|3171.76|3179.47|3171.77|3179.5|3171.8|3179.32|3171.62|32
1644305370000|2022-02-08 07:29:30|3179.45|3171.75|3179.36|3171.66|3179.64|3171.94|3179.28|3171.58|34
1644305380000|2022-02-08 07:29:40|3179.34|3171.64|3178.96|3171.26|3179.4|3171.7|3178.6|3170.9|23
1644305390000|2022-02-08 07:29:50|3178.68|3170.98|3178.13|3170.43|3178.85|3171.15|3178.08|3170.38|36
1644305400000|2022-02-08 07:30:00|3178.39|3170.69|3176.2|3168.5|3178.39|3170.69|3175.87|3168.17|37
1644305410000|2022-02-08 07:30:10|3176.21|3168.51|3174.73|3167.03|3176.36|3168.66|3174.52|3166.82|33
1644305420000|2022-02-08 07:30:20|3174.23|3166.53|3173.86|3166.16|3175.05|3167.35|3173.72|3166.02|35
1644305430000|2022-02-08 07:30:30|3173.85|3166.15|3173.36|3165.66|3173.91|3166.21|3173.11|3165.41|33
1644305440000|2022-02-08 07:30:40|3173.37|3165.67|3174.24|3166.54|3174.34|3166.64|3173.27|3165.57|34
1644305450000|2022-02-08 07:30:50|3174.26|3166.56|3175.28|3167.58|3175.75|3168.05|3174.2|3166.5|34
1644305460000|2022-02-08 07:31:00|3175.01|3167.31|3175.16|3167.46|3175.4|3167.7|3175.01|3167.31|34
1644305470000|2022-02-08 07:31:10|3175.28|3167.58|3174.95|3167.25|3175.3|3167.6|3174.84|3167.14|31
1644305480000|2022-02-08 07:31:20|3174.94|3167.24|3175.47|3167.77|3175.56|3167.86|3174.94|3167.24|37
1644305490000|2022-02-08 07:31:30|3175.49|3167.79|3176.09|3168.39|3176.25|3168.55|3175.3|3167.6|36
1644305500000|2022-02-08 07:31:40|3176.07|3168.37|3174.72|3167.02|3176.19|3168.49|3174.49|3166.79|38
1644305510000|2022-02-08 07:31:50|3174.7|3167|3174.16|3166.46|3174.7|3167|3173.7|3166|37
1644305520000|2022-02-08 07:32:00|3174.17|3166.47|3174.16|3166.46|3174.29|3166.59|3174.14|3166.44|27
1644305530000|2022-02-08 07:32:10|3174.19|3166.49|3174.39|3166.69|3174.8|3167.1|3174.09|3166.39|32
1644305540000|2022-02-08 07:32:20|3174.38|3166.68|3174.49|3166.79|3174.78|3167.08|3174.37|3166.67|31
1644305550000|2022-02-08 07:32:30|3174.38|3166.68|3175.81|3168.11|3175.87|3168.17|3174.37|3166.67|36
1644305560000|2022-02-08 07:32:40|3175.8|3168.1|3175.5|3167.8|3175.89|3168.19|3175.3|3167.6|35
1644305570000|2022-02-08 07:32:50|3175.44|3167.74|3175.71|3168.01|3175.79|3168.09|3175.43|3167.73|34
1644305580000|2022-02-08 07:33:00|3175.7|3168|3175.56|3167.86|3175.75|3168.05|3175.56|3167.86|34
1644305590000|2022-02-08 07:33:10|3175.55|3167.85|3175.43|3167.73|3175.55|3167.85|3175.12|3167.42|32
1644305600000|2022-02-08 07:33:20|3175.42|3167.72|3176.76|3169.06|3177.14|3169.44|3175.15|3167.45|37
1644305610000|2022-02-08 07:33:30|3176.99|3169.29|3177.32|3169.62|3177.37|3169.67|3176.97|3169.27|31
1644305620000|2022-02-08 07:33:40|3177.3|3169.6|3179.39|3171.69|3179.39|3171.69|3177.3|3169.6|36
1644305630000|2022-02-08 07:33:50|3179.35|3171.65|3178.55|3170.85|3179.43|3171.73|3178.55|3170.85|32
1644305640000|2022-02-08 07:34:00|3178.7|3171|3176.1|3168.4|3178.7|3171|3174.87|3167.17|39
1644305650000|2022-02-08 07:34:10|3176.21|3168.51|3176.99|3169.29|3177.42|3169.72|3176.21|3168.51|38
1644305660000|2022-02-08 07:34:20|3177.2|3169.5|3177.45|3169.75|3177.45|3169.75|3176.96|3169.26|38
1644305670000|2022-02-08 07:34:30|3177.16|3169.46|3177.35|3169.65|3177.59|3169.89|3177.07|3169.37|35
1644305680000|2022-02-08 07:34:40|3177.51|3169.81|3177.12|3169.42|3177.61|3169.91|3176.88|3169.18|38
1644305690000|2022-02-08 07:34:50|3177.11|3169.41|3177.2|3169.5|3177.22|3169.52|3176.87|3169.17|32
1644305700000|2022-02-08 07:35:00|3177.18|3169.48|3178.03|3170.33|3178.06|3170.36|3177.15|3169.45|32
1644305710000|2022-02-08 07:35:10|3178.01|3170.31|3177.99|3170.29|3178.02|3170.32|3177.73|3170.03|31
1644305720000|2022-02-08 07:35:20|3177.98|3170.28|3178.03|3170.33|3178.08|3170.38|3177.96|3170.26|32
1644305730000|2022-02-08 07:35:30|3178|3170.3|3178.55|3170.85|3178.55|3170.85|3177.95|3170.25|33
1644305740000|2022-02-08 07:35:40|3178.52|3170.82|3179.02|3171.32|3179.6|3171.9|3178.46|3170.76|29
1644305750000|2022-02-08 07:35:50|3179.18|3171.48|3178.71|3171.01|3179.35|3171.65|3178.71|3171.01|32
1644305760000|2022-02-08 07:36:00|3178.56|3170.86|3178.53|3170.83|3178.87|3171.17|3178.37|3170.67|34
1644305770000|2022-02-08 07:36:10|3178.5|3170.8|3176.99|3169.29|3178.5|3170.8|3176.65|3168.95|37
1644305780000|2022-02-08 07:36:20|3176.95|3169.25|3176.96|3169.26|3177.01|3169.31|3176.76|3169.06|29
1644305790000|2022-02-08 07:36:30|3176.95|3169.25|3176.79|3169.09|3177|3169.3|3176.79|3169.09|32
1644305800000|2022-02-08 07:36:40|3176.97|3169.27|3178.04|3170.34|3178.33|3170.63|3176.94|3169.24|36
1644305810000|2022-02-08 07:36:50|3178.02|3170.32|3177.67|3169.97|3178.05|3170.35|3177.59|3169.89|38
1644305820000|2022-02-08 07:37:00|3177.79|3170.09|3177.79|3170.09|3177.84|3170.14|3177.68|3169.98|34
1644305830000|2022-02-08 07:37:10|3177.81|3170.11|3178.29|3170.59|3178.29|3170.59|3177.68|3169.98|33
1644305840000|2022-02-08 07:37:20|3178.32|3170.62|3178.8|3171.1|3178.95|3171.25|3178.01|3170.31|37
1644305850000|2022-02-08 07:37:30|3178.85|3171.15|3179.24|3171.54|3179.45|3171.75|3178.84|3171.14|30
1644305860000|2022-02-08 07:37:40|3179.27|3171.57|3179.4|3171.7|3179.47|3171.77|3179.26|3171.56|21
1644305870000|2022-02-08 07:37:50|3179.42|3171.72|3179.54|3171.84|3179.73|3172.03|3179.02|3171.32|27
1644305880000|2022-02-08 07:38:00|3179.69|3171.99|3178.43|3170.73|3179.71|3172.01|3178.18|3170.48|34
1644305890000|2022-02-08 07:38:10|3178.32|3170.62|3178.46|3170.76|3178.51|3170.81|3178.26|3170.56|32
1644305900000|2022-02-08 07:38:20|3178.47|3170.77|3178.8|3171.1|3179.16|3171.46|3178.47|3170.77|30
1644305910000|2022-02-08 07:38:30|3179.05|3171.35|3179.34|3171.64|3179.45|3171.75|3179.05|3171.35|26
1644305920000|2022-02-08 07:38:40|3179.45|3171.75|3179.46|3171.76|3179.53|3171.83|3179.35|3171.65|25
1644305930000|2022-02-08 07:38:50|3179.57|3171.87|3179.52|3171.82|3179.62|3171.92|3179.51|3171.81|23
1644305940000|2022-02-08 07:39:00|3179.55|3171.85|3179.61|3171.91|3179.63|3171.93|3179.44|3171.74|23
1644305950000|2022-02-08 07:39:10|3179.64|3171.94|3179.59|3171.89|3180.06|3172.36|3179.38|3171.68|31
1644305960000|2022-02-08 07:39:20|3179.46|3171.76|3179.51|3171.81|3179.58|3171.88|3179.02|3171.32|33
1644305970000|2022-02-08 07:39:30|3179.48|3171.78|3179.91|3172.21|3179.98|3172.28|3179.38|3171.68|35
1644305980000|2022-02-08 07:39:40|3180.3|3172.6|3180.02|3172.32|3180.33|3172.63|3179.92|3172.22|30
1644305990000|2022-02-08 07:39:50|3180|3172.3|3180.37|3172.67|3180.42|3172.72|3179.93|3172.23|22
1644306000000|2022-02-08 07:40:00|3179.99|3172.29|3180.41|3172.71|3180.41|3172.71|3179.89|3172.19|22
1644306010000|2022-02-08 07:40:10|3180.57|3172.87|3180.56|3172.86|3180.65|3172.95|3180.55|3172.85|17
1644306020000|2022-02-08 07:40:20|3180.6|3172.9|3180.69|3172.99|3180.85|3173.15|3180.59|3172.89|21
1644306030000|2022-02-08 07:40:30|3180.7|3173|3179.51|3171.81|3180.8|3173.1|3179.51|3171.81|16
1644306040000|2022-02-08 07:40:40|3179.57|3171.87|3179.16|3171.46|3179.57|3171.87|3178.74|3171.04|29
1644306050000|2022-02-08 07:40:50|3179.19|3171.49|3179.2|3171.5|3179.38|3171.68|3179.16|3171.46|25
1644306060000|2022-02-08 07:41:00|3179.27|3171.57|3179.27|3171.57|3179.27|3171.57|3178.78|3171.08|26
1644306070000|2022-02-08 07:41:10|3179.16|3171.46|3179|3171.3|3179.27|3171.57|3178.8|3171.1|33
1644306080000|2022-02-08 07:41:20|3179.02|3171.32|3180.2|3172.5|3180.2|3172.5|3179.02|3171.32|27
1644306090000|2022-02-08 07:41:30|3180.23|3172.53|3179.99|3172.29|3180.27|3172.57|3179.95|3172.25|29
1644306100000|2022-02-08 07:41:40|3180.04|3172.34|3178.12|3170.42|3180.18|3172.48|3178.11|3170.41|37
1644306110000|2022-02-08 07:41:50|3178.07|3170.37|3177.45|3169.75|3178.07|3170.37|3177.45|3169.75|35
1644306120000|2022-02-08 07:42:00|3177.53|3169.83|3176.52|3168.82|3177.7|3170|3176.52|3168.82|37
1644306130000|2022-02-08 07:42:10|3176.31|3168.61|3175.01|3167.31|3176.31|3168.61|3174.98|3167.28|40
1644306140000|2022-02-08 07:42:20|3174.98|3167.28|3175.1|3167.4|3175.1|3167.4|3174.61|3166.91|32
1644306150000|2022-02-08 07:42:30|3175.08|3167.38|3175.2|3167.5|3175.56|3167.86|3175.08|3167.38|35
1644306160000|2022-02-08 07:42:40|3175.09|3167.39|3175.09|3167.39|3175.15|3167.45|3174.71|3167.01|31
1644306170000|2022-02-08 07:42:50|3175.06|3167.36|3175.22|3167.52|3175.3|3167.6|3174.81|3167.11|27
1644306180000|2022-02-08 07:43:00|3175.32|3167.62|3175.34|3167.64|3175.44|3167.74|3175.28|3167.58|27
1644306190000|2022-02-08 07:43:10|3175.35|3167.65|3175.37|3167.67|3175.56|3167.86|3175.3|3167.6|20
1644306200000|2022-02-08 07:43:20|3175.34|3167.64|3175.39|3167.69|3175.52|3167.82|3175.3|3167.6|12
1644306210000|2022-02-08 07:43:30|3175.4|3167.7|3175.3|3167.6|3175.4|3167.7|3175.3|3167.6|12
1644306220000|2022-02-08 07:43:40|3175.37|3167.67|3175.33|3167.63|3175.37|3167.67|3175.3|3167.6|5
1644306230000|2022-02-08 07:43:50|3175.39|3167.69|3176.88|3169.18|3176.88|3169.18|3175.33|3167.63|23
1644306240000|2022-02-08 07:44:00|3176.98|3169.28|3177.46|3169.76|3177.58|3169.88|3176.9|3169.2|29
1644306250000|2022-02-08 07:44:10|3177.42|3169.72|3176.54|3168.84|3177.47|3169.77|3176.32|3168.62|28
1644306260000|2022-02-08 07:44:20|3176.52|3168.82|3174.83|3167.13|3176.52|3168.82|3174.69|3166.99|35
1644306270000|2022-02-08 07:44:30|3174.89|3167.19|3174.67|3166.97|3175.16|3167.46|3174.6|3166.9|30
1644306280000|2022-02-08 07:44:40|3174.66|3166.96|3175.26|3167.56|3175.51|3167.81|3174.59|3166.89|31
1644306290000|2022-02-08 07:44:50|3175.38|3167.68|3175.15|3167.45|3175.89|3168.19|3174.94|3167.24|35
1644306300000|2022-02-08 07:45:00|3175.18|3167.48|3175.21|3167.51|3175.37|3167.67|3175.11|3167.41|30
1644306310000|2022-02-08 07:45:10|3175.16|3167.46|3175.23|3167.53|3175.78|3168.08|3175.11|3167.41|36
1644306320000|2022-02-08 07:45:20|3175.22|3167.52|3175.08|3167.38|3175.49|3167.79|3174.95|3167.25|24
1644306330000|2022-02-08 07:45:30|3175.11|3167.41|3174.05|3166.35|3175.35|3167.65|3173.81|3166.11|29
1644306340000|2022-02-08 07:45:40|3174.06|3166.36|3173.45|3165.75|3174.29|3166.59|3173.26|3165.56|33
1644306350000|2022-02-08 07:45:50|3173.47|3165.77|3173.84|3166.14|3174.17|3166.47|3173.47|3165.77|29
1644306360000|2022-02-08 07:46:00|3173.94|3166.24|3173.63|3165.93|3174|3166.3|3173.63|3165.93|30
1644306370000|2022-02-08 07:46:10|3173.71|3166.01|3171.87|3164.17|3173.72|3166.02|3171.78|3164.08|32
1644306380000|2022-02-08 07:46:20|3171.95|3164.25|3171.95|3164.25|3172.19|3164.49|3170.72|3163.02|37
1644306390000|2022-02-08 07:46:30|3171.96|3164.26|3171.71|3164.01|3172.09|3164.39|3171.22|3163.52|39
1644306400000|2022-02-08 07:46:40|3171.8|3164.1|3171.7|3164|3171.98|3164.28|3171.57|3163.87|39
1644306410000|2022-02-08 07:46:50|3171.78|3164.08|3171.95|3164.25|3172.08|3164.38|3171.67|3163.97|37
1644306420000|2022-02-08 07:47:00|3171.91|3164.21|3172.01|3164.31|3172.01|3164.31|3171.48|3163.78|33
1644306430000|2022-02-08 07:47:10|3171.99|3164.29|3172.03|3164.33|3172.34|3164.64|3171.98|3164.28|30
1644306440000|2022-02-08 07:47:20|3171.99|3164.29|3172.16|3164.46|3172.17|3164.47|3171.85|3164.15|32
1644306450000|2022-02-08 07:47:30|3172.18|3164.48|3172.19|3164.49|3172.41|3164.71|3172.16|3164.46|38
1644306460000|2022-02-08 07:47:40|3172.37|3164.67|3172.33|3164.63|3172.37|3164.67|3172.21|3164.51|27
1644306470000|2022-02-08 07:47:50|3172.39|3164.69|3172.54|3164.84|3172.61|3164.91|3172.28|3164.58|32
1644306480000|2022-02-08 07:48:00|3172.58|3164.88|3172.98|3165.28|3173.04|3165.34|3172.43|3164.73|35
1644306490000|2022-02-08 07:48:10|3173.03|3165.33|3173.98|3166.28|3174.06|3166.36|3172.89|3165.19|35
1644306500000|2022-02-08 07:48:20|3174|3166.3|3173.98|3166.28|3174.14|3166.44|3173.92|3166.22|33
1644306510000|2022-02-08 07:48:30|3174.1|3166.4|3174.58|3166.88|3174.58|3166.88|3173.97|3166.27|35
1644306520000|2022-02-08 07:48:40|3174.21|3166.51|3174.15|3166.45|3174.52|3166.82|3173.97|3166.27|24
1644306530000|2022-02-08 07:48:50|3174.13|3166.43|3174.25|3166.55|3174.61|3166.91|3174.13|3166.43|22
1644306540000|2022-02-08 07:49:00|3174.33|3166.63|3174.88|3167.18|3175.46|3167.76|3174.17|3166.47|25
1644306550000|2022-02-08 07:49:10|3175.22|3167.52|3175.94|3168.24|3176.02|3168.32|3175.22|3167.52|28
1644306560000|2022-02-08 07:49:20|3176.02|3168.32|3176.47|3168.77|3176.52|3168.82|3176.02|3168.32|35
1644306570000|2022-02-08 07:49:30|3176.46|3168.76|3176.35|3168.65|3176.53|3168.83|3176.28|3168.58|33
1644306580000|2022-02-08 07:49:40|3176.32|3168.62|3176.08|3168.38|3176.63|3168.93|3175.7|3168|36
1644306590000|2022-02-08 07:49:50|3176|3168.3|3175.85|3168.15|3176.44|3168.74|3175.85|3168.15|31
1644306600000|2022-02-08 07:50:00|3175.98|3168.28|3175.48|3167.78|3176.1|3168.4|3175.14|3167.44|26
1644306610000|2022-02-08 07:50:10|3175.4|3167.7|3175.94|3168.24|3175.94|3168.24|3175.15|3167.45|35
1644306620000|2022-02-08 07:50:20|3175.89|3168.19|3176.19|3168.49|3176.36|3168.66|3175.76|3168.06|37
1644306630000|2022-02-08 07:50:30|3176.18|3168.48|3175.66|3167.96|3176.18|3168.48|3175.37|3167.67|35
1644306640000|2022-02-08 07:50:40|3175.65|3167.95|3174.76|3167.06|3175.79|3168.09|3174.75|3167.05|36
1644306650000|2022-02-08 07:50:50|3174.72|3167.02|3174.16|3166.46|3174.73|3167.03|3174.1|3166.4|33
1644306660000|2022-02-08 07:51:00|3174.13|3166.43|3174.01|3166.31|3174.34|3166.64|3173.96|3166.26|25
1644306670000|2022-02-08 07:51:10|3174.08|3166.38|3175.09|3167.39|3175.09|3167.39|3174.08|3166.38|36
1644306680000|2022-02-08 07:51:20|3175.22|3167.52|3175.31|3167.61|3175.45|3167.75|3175.12|3167.42|35
1644306690000|2022-02-08 07:51:30|3175.3|3167.6|3175.52|3167.82|3175.53|3167.83|3175.07|3167.37|40
1644306700000|2022-02-08 07:51:40|3175.56|3167.86|3175.55|3167.85|3175.62|3167.92|3175.46|3167.76|30
1644306710000|2022-02-08 07:51:50|3175.6|3167.9|3175.85|3168.15|3175.85|3168.15|3175.52|3167.82|30
1644306720000|2022-02-08 07:52:00|3175.79|3168.09|3176.59|3168.89|3176.78|3169.08|3175.58|3167.88|34
1644306730000|2022-02-08 07:52:10|3176.6|3168.9|3176.77|3169.07|3176.79|3169.09|3176.47|3168.77|34
1644306740000|2022-02-08 07:52:20|3176.71|3169.01|3176.72|3169.02|3176.8|3169.1|3176.54|3168.84|36
1644306750000|2022-02-08 07:52:30|3176.76|3169.06|3176.66|3168.96|3176.84|3169.14|3176.63|3168.93|29
1644306760000|2022-02-08 07:52:40|3176.64|3168.94|3176.64|3168.94|3176.74|3169.04|3176.59|3168.89|31
1644306770000|2022-02-08 07:52:50|3176.67|3168.97|3176.03|3168.33|3176.72|3169.02|3176.03|3168.33|27
1644306780000|2022-02-08 07:53:00|3175.78|3168.08|3176.09|3168.39|3176.29|3168.59|3175.74|3168.04|23
1644306790000|2022-02-08 07:53:10|3176.13|3168.43|3176.5|3168.8|3176.53|3168.83|3176.08|3168.38|34
1644306800000|2022-02-08 07:53:20|3176.48|3168.78|3177.07|3169.37|3177.08|3169.38|3176.47|3168.77|28
1644306810000|2022-02-08 07:53:30|3176.96|3169.26|3177.62|3169.92|3177.72|3170.02|3176.87|3169.17|29
1644306820000|2022-02-08 07:53:40|3177.65|3169.95|3177.85|3170.15|3177.85|3170.15|3177.6|3169.9|31
1644306830000|2022-02-08 07:53:50|3177.84|3170.14|3178.54|3170.84|3178.62|3170.92|3177.76|3170.06|29
1644306840000|2022-02-08 07:54:00|3178.5|3170.8|3179.09|3171.39|3179.61|3171.91|3178.25|3170.55|38
1644306850000|2022-02-08 07:54:10|3179.2|3171.5|3179.2|3171.5|3179.71|3172.01|3178.81|3171.11|33
1644306860000|2022-02-08 07:54:20|3179.28|3171.58|3180.4|3172.7|3180.53|3172.83|3179.12|3171.42|36
1644306870000|2022-02-08 07:54:30|3180.38|3172.68|3180.71|3173.01|3180.74|3173.04|3180.38|3172.68|32
1644306880000|2022-02-08 07:54:40|3180.7|3173|3180.66|3172.96|3180.91|3173.21|3180.53|3172.83|20
1644306890000|2022-02-08 07:54:50|3180.85|3173.15|3180.86|3173.16|3181.14|3173.44|3180.61|3172.91|27
1644306900000|2022-02-08 07:55:00|3180.88|3173.18|3179.61|3171.91|3181.05|3173.35|3179.32|3171.62|35
1644306910000|2022-02-08 07:55:10|3179.69|3171.99|3179.75|3172.05|3179.76|3172.06|3179.17|3171.47|33
1644306920000|2022-02-08 07:55:20|3179.76|3172.06|3179.69|3171.99|3179.81|3172.11|3179.69|3171.99|17
1644306930000|2022-02-08 07:55:30|3179.66|3171.96|3179.2|3171.5|3179.67|3171.97|3179|3171.3|31
1644306940000|2022-02-08 07:55:40|3179.41|3171.71|3179.69|3171.99|3179.7|3172|3179.2|3171.5|25
1644306950000|2022-02-08 07:55:50|3179.39|3171.69|3179.5|3171.8|3179.68|3171.98|3179.39|3171.69|15
1644306960000|2022-02-08 07:56:00|3179.35|3171.65|3179.5|3171.8|3179.62|3171.92|3179.35|3171.65|6
1644306970000|2022-02-08 07:56:10|3179.53|3171.83|3180.01|3172.31|3180.07|3172.37|3179.53|3171.83|6
1644306980000|2022-02-08 07:56:20|3180.06|3172.36|3180.9|3173.2|3180.96|3173.26|3180.01|3172.31|27
1644306990000|2022-02-08 07:56:30|3180.93|3173.23|3180.95|3173.25|3181.03|3173.33|3180.87|3173.17|24
1644307000000|2022-02-08 07:56:40|3180.94|3173.24|3181.38|3173.68|3182.15|3174.45|3180.94|3173.24|25
1644307010000|2022-02-08 07:56:50|3181.92|3174.22|3183.11|3175.41|3183.11|3175.41|3181.38|3173.68|36
1644307020000|2022-02-08 07:57:00|3182.87|3175.17|3181.79|3174.09|3182.98|3175.28|3181.72|3174.02|33
1644307030000|2022-02-08 07:57:10|3181.8|3174.1|3181.56|3173.86|3181.83|3174.13|3181.56|3173.86|26
1644307040000|2022-02-08 07:57:20|3181.66|3173.96|3181.97|3174.27|3181.97|3174.27|3181.48|3173.78|22
1644307050000|2022-02-08 07:57:30|3181.98|3174.28|3180.72|3173.02|3182.01|3174.31|3180.72|3173.02|31
1644307060000|2022-02-08 07:57:40|3180.74|3173.04|3180.5|3172.8|3180.74|3173.04|3180.38|3172.68|26
1644307070000|2022-02-08 07:57:50|3180.53|3172.83|3180.65|3172.95|3180.66|3172.96|3180.48|3172.78|31
1644307080000|2022-02-08 07:58:00|3180.69|3172.99|3181.14|3173.44|3181.15|3173.45|3180.06|3172.36|33
1644307090000|2022-02-08 07:58:10|3181.09|3173.39|3181.19|3173.49|3181.43|3173.73|3181.09|3173.39|37
1644307100000|2022-02-08 07:58:20|3181.26|3173.56|3181.24|3173.54|3181.4|3173.7|3181.12|3173.42|34
1644307110000|2022-02-08 07:58:30|3181.25|3173.55|3181.12|3173.42|3181.44|3173.74|3181.12|3173.42|29
1644307120000|2022-02-08 07:58:40|3180.88|3173.18|3180.49|3172.79|3181.13|3173.43|3180.17|3172.47|29
1644307130000|2022-02-08 07:58:50|3180.52|3172.82|3180.69|3172.99|3180.7|3173|3180.52|3172.82|24
1644307140000|2022-02-08 07:59:00|3180.7|3173|3181.18|3173.48|3181.18|3173.48|3180.7|3173|9
1644307150000|2022-02-08 07:59:10|3181.41|3173.71|3181.61|3173.91|3181.74|3174.04|3181.35|3173.65|33
1644307160000|2022-02-08 07:59:20|3181.55|3173.85|3181.62|3173.92|3181.69|3173.99|3181.47|3173.77|30
1644307170000|2022-02-08 07:59:30|3181.6|3173.9|3181.23|3173.53|3181.61|3173.91|3180.99|3173.29|33
1644307180000|2022-02-08 07:59:40|3180.92|3173.22|3180.61|3172.91|3180.94|3173.24|3180.56|3172.86|32
1644307190000|2022-02-08 07:59:50|3180.62|3172.92|3180.33|3172.63|3180.86|3173.16|3180.3|3172.6|33
1644307200000|2022-02-08 08:00:00|3180.82|3173.12|3180.63|3172.93|3181.38|3173.68|3180.42|3172.72|37
1644307210000|2022-02-08 08:00:10|3180.68|3172.98|3181.66|3173.96|3182|3174.3|3180.63|3172.93|33
1644307220000|2022-02-08 08:00:20|3181.74|3174.04|3182.11|3174.41|3182.17|3174.47|3181.61|3173.91|34
1644307230000|2022-02-08 08:00:30|3182.13|3174.43|3183.44|3175.74|3183.44|3175.74|3182.02|3174.32|27
1644307240000|2022-02-08 08:00:40|3183.67|3175.97|3183.75|3176.05|3184.13|3176.43|3183.67|3175.97|27
1644307250000|2022-02-08 08:00:50|3183.72|3176.02|3182.83|3175.13|3184.2|3176.5|3182.81|3175.11|34
1644307260000|2022-02-08 08:01:00|3182.96|3175.26|3181.27|3173.57|3182.96|3175.26|3181.04|3173.34|35
1644307270000|2022-02-08 08:01:10|3181.31|3173.61|3180.52|3172.82|3181.34|3173.64|3180.45|3172.75|37
1644307280000|2022-02-08 08:01:20|3180.5|3172.8|3178.15|3170.45|3180.52|3172.82|3178.15|3170.45|35
1644307290000|2022-02-08 08:01:30|3178|3170.3|3177.75|3170.05|3178|3170.3|3176.35|3168.65|37
1644307300000|2022-02-08 08:01:40|3177.73|3170.03|3176.24|3168.54|3177.85|3170.15|3175.7|3168|37
1644307310000|2022-02-08 08:01:50|3176.01|3168.31|3176.66|3168.96|3177.18|3169.48|3175.84|3168.14|37
1644307320000|2022-02-08 08:02:00|3176.73|3169.03|3177.26|3169.56|3177.43|3169.73|3176.41|3168.71|31
1644307330000|2022-02-08 08:02:10|3177.21|3169.51|3177.29|3169.59|3178.52|3170.82|3177.21|3169.51|35
1644307340000|2022-02-08 08:02:20|3177.53|3169.83|3176.31|3168.61|3177.88|3170.18|3175.92|3168.22|37
1644307350000|2022-02-08 08:02:30|3176.32|3168.62|3178.29|3170.59|3178.32|3170.62|3176.19|3168.49|37
1644307360000|2022-02-08 08:02:40|3178.3|3170.6|3177.75|3170.05|3178.43|3170.73|3177.47|3169.77|39
1644307370000|2022-02-08 08:02:50|3177.64|3169.94|3177.09|3169.39|3177.95|3170.25|3176.36|3168.66|37
1644307380000|2022-02-08 08:03:00|3176.65|3168.95|3178.76|3171.06|3179.87|3172.17|3176.61|3168.91|39
1644307390000|2022-02-08 08:03:10|3178.27|3170.57|3178.51|3170.81|3178.83|3171.13|3177.83|3170.13|38
1644307400000|2022-02-08 08:03:20|3178.26|3170.56|3178.39|3170.69|3178.93|3171.23|3178.26|3170.56|37
1644307410000|2022-02-08 08:03:30|3178.45|3170.75|3179.27|3171.57|3179.4|3171.7|3178.45|3170.75|38
1644307420000|2022-02-08 08:03:40|3179.26|3171.56|3177.68|3169.98|3179.3|3171.6|3177.44|3169.74|38
1644307430000|2022-02-08 08:03:50|3177.6|3169.9|3177.36|3169.66|3177.92|3170.22|3177.2|3169.5|35
1644307440000|2022-02-08 08:04:00|3177.23|3169.53|3177.07|3169.37|3177.71|3170.01|3177|3169.3|33
1644307450000|2022-02-08 08:04:10|3177.06|3169.36|3176.78|3169.08|3177.58|3169.88|3176.27|3168.57|37
1644307460000|2022-02-08 08:04:20|3176.62|3168.92|3175.59|3167.89|3176.62|3168.92|3175.59|3167.89|38
1644307470000|2022-02-08 08:04:30|3175.56|3167.86|3174.63|3166.93|3175.62|3167.92|3174.49|3166.79|33
1644307480000|2022-02-08 08:04:40|3174.49|3166.79|3174.33|3166.63|3175.17|3167.47|3174.28|3166.58|28
1644307490000|2022-02-08 08:04:50|3174.48|3166.78|3173.74|3166.04|3174.95|3167.25|3173.74|3166.04|38
1644307500000|2022-02-08 08:05:00|3173.63|3165.93|3171.82|3164.12|3173.95|3166.25|3171.79|3164.09|39
1644307510000|2022-02-08 08:05:10|3171.99|3164.29|3171.78|3164.08|3172.33|3164.63|3171.57|3163.87|38
1644307520000|2022-02-08 08:05:20|3171.85|3164.15|3170.12|3162.42|3171.9|3164.2|3169.94|3162.24|40
1644307530000|2022-02-08 08:05:30|3170.02|3162.32|3164.78|3157.08|3170.02|3162.32|3164.78|3157.08|38
1644307540000|2022-02-08 08:05:40|3164.79|3157.09|3165.66|3157.96|3166|3158.3|3164.79|3157.09|37
1644307550000|2022-02-08 08:05:50|3165.72|3158.02|3166.81|3159.11|3167.16|3159.46|3165.54|3157.84|37
1644307560000|2022-02-08 08:06:00|3166.79|3159.09|3166.22|3158.52|3166.83|3159.13|3165.5|3157.8|39
1644307570000|2022-02-08 08:06:10|3166.07|3158.37|3163.39|3155.69|3166.07|3158.37|3163.31|3155.61|37
1644307580000|2022-02-08 08:06:20|3163.33|3155.63|3163.51|3155.81|3165.01|3157.31|3163.33|3155.63|39
1644307590000|2022-02-08 08:06:30|3163.54|3155.84|3164.79|3157.09|3164.79|3157.09|3163.18|3155.48|34
1644307600000|2022-02-08 08:06:40|3164.35|3156.65|3163.78|3156.08|3165.23|3157.53|3163.78|3156.08|35
1644307610000|2022-02-08 08:06:50|3163.99|3156.29|3163.74|3156.04|3164.19|3156.49|3163.47|3155.77|31
1644307620000|2022-02-08 08:07:00|3163.85|3156.15|3162.94|3155.24|3163.86|3156.16|3162.63|3154.93|38
1644307630000|2022-02-08 08:07:10|3162.97|3155.27|3160.57|3152.87|3163.05|3155.35|3160.54|3152.84|38
1644307640000|2022-02-08 08:07:20|3160.51|3152.81|3160.8|3153.1|3161.55|3153.85|3160.33|3152.63|36
1644307650000|2022-02-08 08:07:30|3160.51|3152.81|3160.95|3153.25|3161.43|3153.73|3160.14|3152.44|35
1644307660000|2022-02-08 08:07:40|3160.96|3153.26|3156.6|3148.9|3160.97|3153.27|3156.28|3148.58|37
1644307670000|2022-02-08 08:07:50|3156.55|3148.85|3157.01|3149.31|3157.44|3149.74|3155.56|3147.86|40
1644307680000|2022-02-08 08:08:00|3157.3|3149.6|3157.04|3149.34|3157.37|3149.67|3156.93|3149.23|34
1644307690000|2022-02-08 08:08:10|3157.07|3149.37|3155.52|3147.82|3157.47|3149.77|3155.33|3147.63|37
1644307700000|2022-02-08 08:08:20|3155.59|3147.89|3152.5|3144.8|3155.59|3147.89|3152.5|3144.8|36
1644307710000|2022-02-08 08:08:30|3152.39|3144.69|3153.83|3146.13|3154.01|3146.31|3151.98|3144.28|37
1644307720000|2022-02-08 08:08:40|3153.67|3145.97|3149.42|3141.72|3153.77|3146.07|3149.42|3141.72|38
1644307730000|2022-02-08 08:08:50|3150.16|3142.46|3153.33|3145.63|3153.33|3145.63|3149.87|3142.17|40
1644307740000|2022-02-08 08:09:00|3153.79|3146.09|3154.17|3146.47|3154.17|3146.47|3153.45|3145.75|38
1644307750000|2022-02-08 08:09:10|3154.04|3146.34|3151.19|3143.49|3154.3|3146.6|3151|3143.3|39
1644307760000|2022-02-08 08:09:20|3151.61|3143.91|3151.22|3143.52|3152.42|3144.72|3151.01|3143.31|40
1644307770000|2022-02-08 08:09:30|3150.75|3143.05|3151.29|3143.59|3152.01|3144.31|3150.62|3142.92|39
1644307780000|2022-02-08 08:09:40|3151.16|3143.46|3153.69|3145.99|3154.21|3146.51|3151.16|3143.46|39
1644307790000|2022-02-08 08:09:50|3153.88|3146.18|3154.38|3146.68|3154.38|3146.68|3152.69|3144.99|40
1644307800000|2022-02-08 08:10:00|3154.57|3146.87|3153.27|3145.57|3154.97|3147.27|3152.26|3144.56|38
1644307810000|2022-02-08 08:10:10|3153.28|3145.58|3156.36|3148.66|3156.4|3148.7|3153.26|3145.56|39
1644307820000|2022-02-08 08:10:20|3156.45|3148.75|3155.98|3148.28|3156.55|3148.85|3154.81|3147.11|36
1644307830000|2022-02-08 08:10:30|3155.97|3148.27|3156.72|3149.02|3156.75|3149.05|3155.41|3147.71|35
1644307840000|2022-02-08 08:10:40|3156.75|3149.05|3156.9|3149.2|3157.23|3149.53|3156.24|3148.54|34
1644307850000|2022-02-08 08:10:50|3156.87|3149.17|3157.77|3150.07|3157.78|3150.08|3156.71|3149.01|36
1644307860000|2022-02-08 08:11:00|3157.8|3150.1|3156.71|3149.01|3157.8|3150.1|3155.74|3148.04|37
1644307870000|2022-02-08 08:11:10|3156.43|3148.73|3154.54|3146.84|3156.61|3148.91|3154.09|3146.39|39
1644307880000|2022-02-08 08:11:20|3154.43|3146.73|3152.76|3145.06|3154.98|3147.28|3152.76|3145.06|37
1644307890000|2022-02-08 08:11:30|3152.02|3144.32|3152.82|3145.12|3152.93|3145.23|3151.14|3143.44|38
1644307900000|2022-02-08 08:11:40|3152.9|3145.2|3151.96|3144.26|3154.08|3146.38|3151.96|3144.26|38
1644307910000|2022-02-08 08:11:50|3151.78|3144.08|3154.01|3146.31|3154.01|3146.31|3151.78|3144.08|40
1644307920000|2022-02-08 08:12:00|3154.05|3146.35|3152.23|3144.53|3155.17|3147.47|3152.23|3144.53|39
1644307930000|2022-02-08 08:12:10|3152.59|3144.89|3151.89|3144.19|3152.63|3144.93|3151.63|3143.93|34
1644307940000|2022-02-08 08:12:20|3151.96|3144.26|3152.15|3144.45|3152.93|3145.23|3151.96|3144.26|36
1644307950000|2022-02-08 08:12:30|3152.08|3144.38|3150.02|3142.32|3152.2|3144.5|3150.02|3142.32|36
1644307960000|2022-02-08 08:12:40|3149.83|3142.13|3147.25|3139.55|3149.99|3142.29|3146.24|3138.54|39
1644307970000|2022-02-08 08:12:50|3147.19|3139.49|3145.15|3137.45|3147.5|3139.8|3144.71|3137.01|40
1644307980000|2022-02-08 08:13:00|3145.23|3137.53|3143.73|3136.03|3145.91|3138.21|3143.73|3136.03|40
1644307990000|2022-02-08 08:13:10|3144.01|3136.31|3140.91|3133.21|3144.01|3136.31|3140.08|3132.38|38
1644308000000|2022-02-08 08:13:20|3141.2|3133.5|3139.81|3132.11|3142.36|3134.66|3139.71|3132.01|40
1644308010000|2022-02-08 08:13:30|3139.84|3132.14|3138.21|3130.51|3140.54|3132.84|3138.21|3130.51|37
1644308020000|2022-02-08 08:13:40|3138.01|3130.31|3140.49|3132.79|3140.49|3132.79|3138.01|3130.31|38
1644308030000|2022-02-08 08:13:50|3140.43|3132.73|3139.1|3131.4|3141.4|3133.7|3138.78|3131.08|39
1644308040000|2022-02-08 08:14:00|3139.35|3131.65|3139.44|3131.74|3140.01|3132.31|3138.73|3131.03|37
1644308050000|2022-02-08 08:14:10|3139.57|3131.87|3139.94|3132.24|3140.17|3132.47|3139.34|3131.64|34
1644308060000|2022-02-08 08:14:20|3139.7|3132|3139.81|3132.11|3140.23|3132.53|3139.66|3131.96|36
1644308070000|2022-02-08 08:14:30|3139.9|3132.2|3143.04|3135.34|3143.74|3136.04|3139.7|3132|38
1644308080000|2022-02-08 08:14:40|3143.17|3135.47|3145.4|3137.7|3145.54|3137.84|3142.72|3135.02|35
1644308090000|2022-02-08 08:14:50|3145.29|3137.59|3143.18|3135.48|3145.29|3137.59|3142.66|3134.96|36
1644308100000|2022-02-08 08:15:00|3143.24|3135.54|3140.19|3132.49|3143.28|3135.58|3139.84|3132.14|40
1644308110000|2022-02-08 08:15:10|3140.16|3132.46|3140.56|3132.86|3140.62|3132.92|3139|3131.3|34
1644308120000|2022-02-08 08:15:20|3140.53|3132.83|3138.42|3130.72|3140.53|3132.83|3138.42|3130.72|37
1644308130000|2022-02-08 08:15:30|3137.99|3130.29|3133.61|3125.91|3138.03|3130.33|3132.66|3124.96|38
1644308140000|2022-02-08 08:15:40|3133.55|3125.85|3130.34|3122.64|3133.55|3125.85|3130.26|3122.56|37
1644308150000|2022-02-08 08:15:50|3130.22|3122.52|3129.26|3121.56|3130.35|3122.65|3128.22|3120.52|39
1644308160000|2022-02-08 08:16:00|3129.34|3121.64|3135.1|3127.4|3135.1|3127.4|3129.21|3121.51|40
1644308170000|2022-02-08 08:16:10|3134.99|3127.29|3134.79|3127.09|3136.85|3129.15|3133.9|3126.2|39
1644308180000|2022-02-08 08:16:20|3134.64|3126.94|3133.08|3125.38|3135.15|3127.45|3133.08|3125.38|39
1644308190000|2022-02-08 08:16:30|3132.72|3125.02|3134.24|3126.54|3134.95|3127.25|3132.72|3125.02|38
1644308200000|2022-02-08 08:16:40|3134.13|3126.43|3133.44|3125.74|3134.16|3126.46|3132.18|3124.48|40
1644308210000|2022-02-08 08:16:50|3133.01|3125.31|3133.04|3125.34|3133.69|3125.99|3132.25|3124.55|36
1644308220000|2022-02-08 08:17:00|3133.24|3125.54|3133.27|3125.57|3133.3|3125.6|3132.36|3124.66|38
1644308230000|2022-02-08 08:17:10|3133.03|3125.33|3132.92|3125.22|3133.23|3125.53|3132.54|3124.84|39
1644308240000|2022-02-08 08:17:20|3133.6|3125.9|3133.54|3125.84|3133.67|3125.97|3132.89|3125.19|38
1644308250000|2022-02-08 08:17:30|3133.38|3125.68|3134.32|3126.62|3134.53|3126.83|3133.38|3125.68|39
1644308260000|2022-02-08 08:17:40|3134.43|3126.73|3133.46|3125.76|3134.53|3126.83|3133.31|3125.61|38
1644308270000|2022-02-08 08:17:50|3133.41|3125.71|3132.4|3124.7|3133.59|3125.89|3131.94|3124.24|38
1644308280000|2022-02-08 08:18:00|3132.44|3124.74|3129.51|3121.81|3132.44|3124.74|3129.02|3121.32|38
1644308290000|2022-02-08 08:18:10|3129.94|3122.24|3129.18|3121.48|3130.09|3122.39|3128.61|3120.91|40
1644308300000|2022-02-08 08:18:20|3129.1|3121.4|3129.75|3122.05|3130.19|3122.49|3127.85|3120.15|39
1644308310000|2022-02-08 08:18:30|3129.19|3121.49|3129.19|3121.49|3129.95|3122.25|3129.02|3121.32|36
1644308320000|2022-02-08 08:18:40|3129.12|3121.42|3129.3|3121.6|3130.02|3122.32|3129.02|3121.32|37
1644308330000|2022-02-08 08:18:50|3129.27|3121.57|3129.44|3121.74|3129.77|3122.07|3128.8|3121.1|35
1644308340000|2022-02-08 08:19:00|3129.41|3121.71|3133.2|3125.5|3133.3|3125.6|3129.05|3121.35|39
1644308350000|2022-02-08 08:19:10|3133.21|3125.51|3132.43|3124.73|3133.51|3125.81|3131.38|3123.68|37
1644308360000|2022-02-08 08:19:20|3132.18|3124.48|3131.58|3123.88|3132.56|3124.86|3131.51|3123.81|29
1644308370000|2022-02-08 08:19:30|3131.59|3123.89|3132.74|3125.04|3132.74|3125.04|3131.53|3123.83|33
1644308380000|2022-02-08 08:19:40|3132.98|3125.28|3134.79|3127.09|3134.79|3127.09|3132.92|3125.22|36
1644308390000|2022-02-08 08:19:50|3134.84|3127.14|3132.82|3125.12|3134.84|3127.14|3132.49|3124.79|37
1644308400000|2022-02-08 08:20:00|3132.76|3125.06|3132.24|3124.54|3132.81|3125.11|3131.74|3124.04|36
1644308410000|2022-02-08 08:20:10|3132.48|3124.78|3134.29|3126.59|3134.29|3126.59|3132.48|3124.78|37
1644308420000|2022-02-08 08:20:20|3134.16|3126.46|3133.3|3125.6|3134.3|3126.6|3133.1|3125.4|37
1644308430000|2022-02-08 08:20:30|3133.21|3125.51|3132.49|3124.79|3133.36|3125.66|3132.31|3124.61|37
1644308440000|2022-02-08 08:20:40|3132.4|3124.7|3130.79|3123.09|3132.86|3125.16|3130.79|3123.09|38
1644308450000|2022-02-08 08:20:50|3130.82|3123.12|3131.05|3123.35|3133.72|3126.02|3129.98|3122.28|39
1644308460000|2022-02-08 08:21:00|3130.9|3123.2|3130.49|3122.79|3131.15|3123.45|3130.34|3122.64|38
1644308470000|2022-02-08 08:21:10|3130.42|3122.72|3131.28|3123.58|3131.43|3123.73|3129.51|3121.81|34
1644308480000|2022-02-08 08:21:20|3131.29|3123.59|3133.26|3125.56|3133.4|3125.7|3131.12|3123.42|38
1644308490000|2022-02-08 08:21:30|3133.3|3125.6|3132.38|3124.68|3133.42|3125.72|3132.1|3124.4|36
1644308500000|2022-02-08 08:21:40|3132.25|3124.55|3134.2|3126.5|3134.37|3126.67|3131.96|3124.26|39
1644308510000|2022-02-08 08:21:50|3134.34|3126.64|3134.96|3127.26|3134.96|3127.26|3133.98|3126.28|38
1644308520000|2022-02-08 08:22:00|3134.98|3127.28|3135.62|3127.92|3135.62|3127.92|3134.73|3127.03|38
1644308530000|2022-02-08 08:22:10|3135.25|3127.55|3136.45|3128.75|3136.68|3128.98|3135.2|3127.5|35
1644308540000|2022-02-08 08:22:20|3135.86|3128.16|3136.55|3128.85|3136.99|3129.29|3135.77|3128.07|38
1644308550000|2022-02-08 08:22:30|3136.51|3128.81|3135.36|3127.66|3136.51|3128.81|3135.19|3127.49|35
1644308560000|2022-02-08 08:22:40|3135.2|3127.5|3134.69|3126.99|3136.08|3128.38|3134.15|3126.45|38
1644308570000|2022-02-08 08:22:50|3134.45|3126.75|3136.21|3128.51|3136.32|3128.62|3134.34|3126.64|30
1644308580000|2022-02-08 08:23:00|3136.23|3128.53|3136.46|3128.76|3136.59|3128.89|3136.23|3128.53|32
1644308590000|2022-02-08 08:23:10|3136.5|3128.8|3136.47|3128.77|3136.68|3128.98|3136.47|3128.77|29
1644308600000|2022-02-08 08:23:20|3136.42|3128.72|3137.31|3129.61|3137.34|3129.64|3136.23|3128.53|37
1644308610000|2022-02-08 08:23:30|3137.36|3129.66|3139.26|3131.56|3139.36|3131.66|3137.36|3129.66|37
1644308620000|2022-02-08 08:23:40|3139.25|3131.55|3139.96|3132.26|3141.2|3133.5|3139.19|3131.49|39
1644308630000|2022-02-08 08:23:50|3140.05|3132.35|3136.96|3129.26|3140.05|3132.35|3135.39|3127.69|39
1644308640000|2022-02-08 08:24:00|3136.84|3129.14|3137.58|3129.88|3137.87|3130.17|3136.83|3129.13|38
1644308650000|2022-02-08 08:24:10|3137.04|3129.34|3135.32|3127.62|3137.58|3129.88|3135.11|3127.41|40
1644308660000|2022-02-08 08:24:20|3135.27|3127.57|3136.1|3128.4|3137.17|3129.47|3135.27|3127.57|37
1644308670000|2022-02-08 08:24:30|3136.25|3128.55|3137.2|3129.5|3137.35|3129.65|3136.01|3128.31|34
1644308680000|2022-02-08 08:24:40|3137.24|3129.54|3137.83|3130.13|3138.01|3130.31|3137.22|3129.52|31
1644308690000|2022-02-08 08:24:50|3137.84|3130.14|3137.28|3129.58|3138.12|3130.42|3137.28|3129.58|38
1644308700000|2022-02-08 08:25:00|3137.31|3129.61|3136.77|3129.07|3137.75|3130.05|3136.71|3129.01|37
1644308710000|2022-02-08 08:25:10|3136.79|3129.09|3136.65|3128.95|3136.83|3129.13|3136.46|3128.76|35
1644308720000|2022-02-08 08:25:20|3136.64|3128.94|3136.56|3128.86|3136.9|3129.2|3136.41|3128.71|31
1644308730000|2022-02-08 08:25:30|3136.51|3128.81|3135.34|3127.64|3136.66|3128.96|3135.25|3127.55|32
1644308740000|2022-02-08 08:25:40|3135.3|3127.6|3133.9|3126.2|3135.3|3127.6|3132.98|3125.28|37
1644308750000|2022-02-08 08:25:50|3133.95|3126.25|3132.73|3125.03|3134.28|3126.58|3132.73|3125.03|34
1644308760000|2022-02-08 08:26:00|3132.67|3124.97|3129.88|3122.18|3132.67|3124.97|3129.87|3122.17|40
1644308770000|2022-02-08 08:26:10|3129.92|3122.22|3128.01|3120.31|3129.96|3122.26|3127.95|3120.25|38
1644308780000|2022-02-08 08:26:20|3127.95|3120.25|3130.1|3122.4|3130.28|3122.58|3127.58|3119.88|36
1644308790000|2022-02-08 08:26:30|3129.92|3122.22|3127.44|3119.74|3129.94|3122.24|3127.29|3119.59|40
1644308800000|2022-02-08 08:26:40|3127.47|3119.77|3127|3119.3|3127.64|3119.94|3126.79|3119.09|36
1644308810000|2022-02-08 08:26:50|3127.01|3119.31|3125.1|3117.4|3127.01|3119.31|3124.27|3116.57|39
1644308820000|2022-02-08 08:27:00|3125.21|3117.51|3127.13|3119.43|3127.13|3119.43|3125.04|3117.34|33
1644308830000|2022-02-08 08:27:10|3127.14|3119.44|3129.84|3122.14|3130.99|3123.29|3127.14|3119.44|38
1644308840000|2022-02-08 08:27:20|3129.85|3122.15|3129.65|3121.95|3129.85|3122.15|3128.8|3121.1|31
1644308850000|2022-02-08 08:27:30|3129.68|3121.98|3131.3|3123.6|3131.3|3123.6|3129.5|3121.8|27
1644308860000|2022-02-08 08:27:40|3131.33|3123.63|3131.72|3124.02|3131.89|3124.19|3131.25|3123.55|36
1644308870000|2022-02-08 08:27:50|3132.06|3124.36|3132.2|3124.5|3133.14|3125.44|3131.67|3123.97|38
1644308880000|2022-02-08 08:28:00|3132.24|3124.54|3132.51|3124.81|3132.79|3125.09|3131.91|3124.21|35
1644308890000|2022-02-08 08:28:10|3132.46|3124.76|3132.77|3125.07|3133.03|3125.33|3132.15|3124.45|37
1644308900000|2022-02-08 08:28:20|3132.8|3125.1|3133.09|3125.39|3133.21|3125.51|3132.78|3125.08|32
1644308910000|2022-02-08 08:28:30|3133.07|3125.37|3135.01|3127.31|3135.07|3127.37|3133.07|3125.37|32
1644308920000|2022-02-08 08:28:40|3135.15|3127.45|3134.27|3126.57|3135.68|3127.98|3134.27|3126.57|35
1644308930000|2022-02-08 08:28:50|3134.47|3126.77|3133.19|3125.49|3134.6|3126.9|3133.19|3125.49|37
1644308940000|2022-02-08 08:29:00|3133.36|3125.66|3133.11|3125.41|3133.91|3126.21|3133.11|3125.41|31
1644308950000|2022-02-08 08:29:10|3132.94|3125.24|3129.3|3121.6|3132.94|3125.24|3128.22|3120.52|36
1644308960000|2022-02-08 08:29:20|3129.29|3121.59|3131.01|3123.31|3131.2|3123.5|3129.29|3121.59|35
1644308970000|2022-02-08 08:29:30|3131.06|3123.36|3129.53|3121.83|3131.06|3123.36|3129.27|3121.57|37
1644308980000|2022-02-08 08:29:40|3129.55|3121.85|3129.14|3121.44|3130|3122.3|3129.1|3121.4|37
1644308990000|2022-02-08 08:29:50|3129.23|3121.53|3128.62|3120.92|3129.33|3121.63|3128.17|3120.47|37
1644309000000|2022-02-08 08:30:00|3128.52|3120.82|3128.96|3121.26|3128.96|3121.26|3127.55|3119.85|37
1644309010000|2022-02-08 08:30:10|3128.86|3121.16|3130.74|3123.04|3130.93|3123.23|3128.86|3121.16|38
1644309020000|2022-02-08 08:30:20|3130.86|3123.16|3130.11|3122.41|3131.34|3123.64|3130.02|3122.32|30
1644309030000|2022-02-08 08:30:30|3130.36|3122.66|3128.5|3120.8|3131.04|3123.34|3128.5|3120.8|35
1644309040000|2022-02-08 08:30:40|3128.57|3120.87|3128.84|3121.14|3128.85|3121.15|3127.49|3119.79|39
1644309050000|2022-02-08 08:30:50|3128.85|3121.15|3126.75|3119.05|3128.85|3121.15|3126.5|3118.8|39
1644309060000|2022-02-08 08:31:00|3126.78|3119.08|3124.95|3117.25|3126.93|3119.23|3124.8|3117.1|40
1644309070000|2022-02-08 08:31:10|3125.08|3117.38|3123.98|3116.28|3125.08|3117.38|3123.11|3115.41|38
1644309080000|2022-02-08 08:31:20|3124.19|3116.49|3125.27|3117.57|3125.73|3118.03|3123.51|3115.81|38
1644309090000|2022-02-08 08:31:30|3125.14|3117.44|3122.74|3115.04|3125.35|3117.65|3122.57|3114.87|38
1644309100000|2022-02-08 08:31:40|3122.58|3114.88|3118.75|3111.05|3122.63|3114.93|3118.33|3110.63|37
1644309110000|2022-02-08 08:31:50|3118.72|3111.02|3118.89|3111.19|3119.11|3111.41|3117.92|3110.22|37
1644309120000|2022-02-08 08:32:00|3118.82|3111.12|3118.65|3110.95|3118.82|3111.12|3117.97|3110.27|36
1644309130000|2022-02-08 08:32:10|3119.01|3111.31|3118.67|3110.97|3119.01|3111.31|3118.2|3110.5|37
1644309140000|2022-02-08 08:32:20|3118.77|3111.07|3118.82|3111.12|3120.21|3112.51|3118.64|3110.94|38
1644309150000|2022-02-08 08:32:30|3119.03|3111.33|3121.09|3113.39|3121.64|3113.94|3119.03|3111.33|35
1644309160000|2022-02-08 08:32:40|3121.13|3113.43|3120.86|3113.16|3121.48|3113.78|3119.76|3112.06|38
1644309170000|2022-02-08 08:32:50|3120.6|3112.9|3120.82|3113.12|3121.13|3113.43|3120.11|3112.41|35
1644309180000|2022-02-08 08:33:00|3120.99|3113.29|3121.27|3113.57|3121.57|3113.87|3120.37|3112.67|36
1644309190000|2022-02-08 08:33:10|3121.3|3113.6|3121|3113.3|3121.49|3113.79|3120.89|3113.19|30
1644309200000|2022-02-08 08:33:20|3121.41|3113.71|3118.95|3111.25|3121.47|3113.77|3118.95|3111.25|37
1644309210000|2022-02-08 08:33:30|3118.96|3111.26|3118.09|3110.39|3118.97|3111.27|3116.36|3108.66|38
1644309220000|2022-02-08 08:33:40|3118.02|3110.32|3117.91|3110.21|3118.71|3111.01|3117.78|3110.08|38
1644309230000|2022-02-08 08:33:50|3118.4|3110.7|3118.12|3110.42|3118.59|3110.89|3117.85|3110.15|37
1644309240000|2022-02-08 08:34:00|3117.93|3110.23|3118.14|3110.44|3118.32|3110.62|3117.85|3110.15|34
1644309250000|2022-02-08 08:34:10|3117.83|3110.13|3117.44|3109.74|3118.02|3110.32|3117.15|3109.45|39
1644309260000|2022-02-08 08:34:20|3116.88|3109.18|3117.09|3109.39|3117.45|3109.75|3116.7|3109|40
1644309270000|2022-02-08 08:34:30|3117.04|3109.34|3117.53|3109.83|3118.13|3110.43|3116.84|3109.14|37
1644309280000|2022-02-08 08:34:40|3117.55|3109.85|3115.79|3108.09|3117.64|3109.94|3115.27|3107.57|33
1644309290000|2022-02-08 08:34:50|3115.71|3108.01|3114.37|3106.67|3115.71|3108.01|3112.11|3104.41|40
1644309300000|2022-02-08 08:35:00|3114.23|3106.53|3111.55|3103.85|3114.23|3106.53|3111.51|3103.81|36
1644309310000|2022-02-08 08:35:10|3111.62|3103.92|3113.21|3105.51|3113.42|3105.72|3111.56|3103.86|39
1644309320000|2022-02-08 08:35:20|3113.17|3105.47|3115.6|3107.9|3115.94|3108.24|3113.09|3105.39|38
1644309330000|2022-02-08 08:35:30|3115.61|3107.91|3118.32|3110.62|3118.32|3110.62|3114.74|3107.04|37
1644309340000|2022-02-08 08:35:40|3118.37|3110.67|3120.78|3113.08|3120.78|3113.08|3118.25|3110.55|38
1644309350000|2022-02-08 08:35:50|3120.97|3113.27|3121.81|3114.11|3121.95|3114.25|3120.51|3112.81|38
1644309360000|2022-02-08 08:36:00|3122.01|3114.31|3122.97|3115.27|3122.97|3115.27|3121.88|3114.18|36
1644309370000|2022-02-08 08:36:10|3122.85|3115.15|3124.7|3117|3124.7|3117|3122.46|3114.76|34
1644309380000|2022-02-08 08:36:20|3124.73|3117.03|3123.67|3115.97|3124.89|3117.19|3122.78|3115.08|27
1644309390000|2022-02-08 08:36:30|3123.74|3116.04|3124.16|3116.46|3125.02|3117.32|3123.16|3115.46|32
1644309400000|2022-02-08 08:36:40|3124.17|3116.47|3125.27|3117.57|3125.47|3117.77|3123.23|3115.53|34
1644309410000|2022-02-08 08:36:50|3125.56|3117.86|3125.77|3118.07|3126.2|3118.5|3125.01|3117.31|31
1644309420000|2022-02-08 08:37:00|3125.87|3118.17|3128.51|3120.81|3128.58|3120.88|3125.75|3118.05|32
1644309430000|2022-02-08 08:37:10|3128.48|3120.78|3127.59|3119.89|3128.62|3120.92|3127.54|3119.84|35
1644309440000|2022-02-08 08:37:20|3127.34|3119.64|3127.51|3119.81|3127.81|3120.11|3127.03|3119.33|37
1644309450000|2022-02-08 08:37:30|3127.49|3119.79|3124.43|3116.73|3128.02|3120.32|3123.7|3116|38
1644309460000|2022-02-08 08:37:40|3124.59|3116.89|3124.91|3117.21|3124.91|3117.21|3124.16|3116.46|39
1644309470000|2022-02-08 08:37:50|3125.25|3117.55|3126|3118.3|3126.67|3118.97|3125.25|3117.55|38
1644309480000|2022-02-08 08:38:00|3125.85|3118.15|3124.35|3116.65|3126.81|3119.11|3124.2|3116.5|39
1644309490000|2022-02-08 08:38:10|3124.34|3116.64|3123.96|3116.26|3124.43|3116.73|3123.63|3115.93|37
1644309500000|2022-02-08 08:38:20|3124.07|3116.37|3122.37|3114.67|3124.13|3116.43|3122.28|3114.58|38
1644309510000|2022-02-08 08:38:30|3122.46|3114.76|3120.44|3112.74|3122.46|3114.76|3120.4|3112.7|36
1644309520000|2022-02-08 08:38:40|3120.45|3112.75|3121.59|3113.89|3122.17|3114.47|3120.45|3112.75|40
1644309530000|2022-02-08 08:38:50|3121.57|3113.87|3121.88|3114.18|3122.33|3114.63|3120.95|3113.25|35
1644309540000|2022-02-08 08:39:00|3121.95|3114.25|3121.12|3113.42|3122.3|3114.6|3120.84|3113.14|32
1644309550000|2022-02-08 08:39:10|3120.86|3113.16|3121.48|3113.78|3121.91|3114.21|3120.59|3112.89|39
1644309560000|2022-02-08 08:39:20|3121.51|3113.81|3120.46|3112.76|3121.51|3113.81|3120.31|3112.61|34
1644309570000|2022-02-08 08:39:30|3120.34|3112.64|3119.86|3112.16|3120.75|3113.05|3119.4|3111.7|31
1644309580000|2022-02-08 08:39:40|3120.02|3112.32|3120.66|3112.96|3120.89|3113.19|3119.77|3112.07|34
1644309590000|2022-02-08 08:39:50|3120.67|3112.97|3120.7|3113|3120.81|3113.11|3120.49|3112.79|35
1644309600000|2022-02-08 08:40:00|3120.66|3112.96|3123.34|3115.64|3123.34|3115.64|3120.61|3112.91|39
1644309610000|2022-02-08 08:40:10|3123.4|3115.7|3125.55|3117.85|3125.55|3117.85|3123.32|3115.62|36
1644309620000|2022-02-08 08:40:20|3125.44|3117.74|3122.11|3114.41|3125.55|3117.85|3121.97|3114.27|37
1644309630000|2022-02-08 08:40:30|3121.88|3114.18|3122.71|3115.01|3122.77|3115.07|3121.77|3114.07|36
1644309640000|2022-02-08 08:40:40|3122.76|3115.06|3122.57|3114.87|3122.81|3115.11|3122.34|3114.64|35
1644309650000|2022-02-08 08:40:50|3122.54|3114.84|3122.78|3115.08|3122.8|3115.1|3122.39|3114.69|32
1644309660000|2022-02-08 08:41:00|3122.72|3115.02|3121.48|3113.78|3122.86|3115.16|3121.37|3113.67|37
1644309670000|2022-02-08 08:41:10|3121.43|3113.73|3120.42|3112.72|3121.75|3114.05|3120.42|3112.72|38
1644309680000|2022-02-08 08:41:20|3120.6|3112.9|3120.34|3112.64|3120.6|3112.9|3119.7|3112|36
1644309690000|2022-02-08 08:41:30|3120.35|3112.65|3118.71|3111.01|3120.35|3112.65|3118.63|3110.93|38
1644309700000|2022-02-08 08:41:40|3118.77|3111.07|3115.85|3108.15|3118.77|3111.07|3115.18|3107.48|38
1644309710000|2022-02-08 08:41:50|3115.97|3108.27|3116.93|3109.23|3117.32|3109.62|3115.97|3108.27|35
1644309720000|2022-02-08 08:42:00|3116.8|3109.1|3118.88|3111.18|3118.92|3111.22|3116.8|3109.1|37
1644309730000|2022-02-08 08:42:10|3118.86|3111.16|3118.54|3110.84|3118.86|3111.16|3117.76|3110.06|35
1644309740000|2022-02-08 08:42:20|3118.55|3110.85|3117.27|3109.57|3118.55|3110.85|3116.59|3108.89|38
1644309750000|2022-02-08 08:42:30|3117.47|3109.77|3117.7|3110|3117.8|3110.1|3117.47|3109.77|36
1644309760000|2022-02-08 08:42:40|3117.63|3109.93|3118.07|3110.37|3118.07|3110.37|3117.47|3109.77|36
1644309770000|2022-02-08 08:42:50|3118.13|3110.43|3120.24|3112.54|3121.01|3113.31|3118.11|3110.41|37
1644309780000|2022-02-08 08:43:00|3119.94|3112.24|3118.72|3111.02|3120.6|3112.9|3118.69|3110.99|38
1644309790000|2022-02-08 08:43:10|3118.71|3111.01|3117.13|3109.43|3118.71|3111.01|3116.99|3109.29|33
1644309800000|2022-02-08 08:43:20|3117.1|3109.4|3116.4|3108.7|3117.1|3109.4|3115.84|3108.14|39
1644309810000|2022-02-08 08:43:30|3116.32|3108.62|3116.22|3108.52|3116.77|3109.07|3116.2|3108.5|35
1644309820000|2022-02-08 08:43:40|3116.21|3108.51|3116.41|3108.71|3116.45|3108.75|3115.98|3108.28|35
1644309830000|2022-02-08 08:43:50|3116.42|3108.72|3116.86|3109.16|3116.93|3109.23|3116.42|3108.72|37
1644309840000|2022-02-08 08:44:00|3116.83|3109.13|3117.7|3110|3117.71|3110.01|3116.79|3109.09|35
1644309850000|2022-02-08 08:44:10|3117.83|3110.13|3119.39|3111.69|3119.59|3111.89|3117.52|3109.82|39
1644309860000|2022-02-08 08:44:20|3119.35|3111.65|3119.96|3112.26|3120.91|3113.21|3119.35|3111.65|40
1644309870000|2022-02-08 08:44:30|3120.38|3112.68|3118.42|3110.72|3120.41|3112.71|3117.95|3110.25|39
1644309880000|2022-02-08 08:44:40|3118.34|3110.64|3119.93|3112.23|3120.07|3112.37|3118.34|3110.64|33
1644309890000|2022-02-08 08:44:50|3119.87|3112.17|3118.81|3111.11|3120.02|3112.32|3118.23|3110.53|39
1644309900000|2022-02-08 08:45:00|3118.7|3111|3118.27|3110.57|3118.7|3111|3117.04|3109.34|40
1644309910000|2022-02-08 08:45:10|3118.34|3110.64|3119.94|3112.24|3120.25|3112.55|3118.34|3110.64|37
1644309920000|2022-02-08 08:45:20|3119.95|3112.25|3122.45|3114.75|3122.85|3115.15|3119.86|3112.16|38
1644309930000|2022-02-08 08:45:30|3122.43|3114.73|3122.24|3114.54|3122.7|3115|3122.05|3114.35|32
1644309940000|2022-02-08 08:45:40|3121.86|3114.16|3121.12|3113.42|3121.86|3114.16|3120.98|3113.28|39
1644309950000|2022-02-08 08:45:50|3121.13|3113.43|3121.54|3113.84|3121.63|3113.93|3120.98|3113.28|40
1644309960000|2022-02-08 08:46:00|3121.57|3113.87|3121.85|3114.15|3122.02|3114.32|3121.57|3113.87|35
1644309970000|2022-02-08 08:46:10|3121.86|3114.16|3123.97|3116.27|3124.08|3116.38|3121.86|3114.16|33
1644309980000|2022-02-08 08:46:20|3123.89|3116.19|3124.1|3116.4|3124.63|3116.93|3123.89|3116.19|37
1644309990000|2022-02-08 08:46:30|3123.97|3116.27|3122.25|3114.55|3124.11|3116.41|3122.18|3114.48|39
1644310000000|2022-02-08 08:46:40|3122.26|3114.56|3122.13|3114.43|3122.47|3114.77|3121.98|3114.28|33
1644310010000|2022-02-08 08:46:50|3122.06|3114.36|3122.63|3114.93|3122.63|3114.93|3121.97|3114.27|34
1644310020000|2022-02-08 08:47:00|3122.74|3115.04|3123.25|3115.55|3123.32|3115.62|3122.63|3114.93|31
1644310030000|2022-02-08 08:47:10|3123.26|3115.56|3123.17|3115.47|3123.91|3116.21|3123.11|3115.41|37
1644310040000|2022-02-08 08:47:20|3123.22|3115.52|3121.83|3114.13|3123.22|3115.52|3121.76|3114.06|36
1644310050000|2022-02-08 08:47:30|3121.86|3114.16|3122.76|3115.06|3122.83|3115.13|3121.71|3114.01|37
1644310060000|2022-02-08 08:47:40|3122.69|3114.99|3122.87|3115.17|3123.04|3115.34|3122.68|3114.98|30
1644310070000|2022-02-08 08:47:50|3122.82|3115.12|3123.85|3116.15|3124.74|3117.04|3122.82|3115.12|36
1644310080000|2022-02-08 08:48:00|3123.84|3116.14|3124.07|3116.37|3124.1|3116.4|3123.68|3115.98|35
1644310090000|2022-02-08 08:48:10|3124.14|3116.44|3124.23|3116.53|3124.23|3116.53|3123.85|3116.15|37
1644310100000|2022-02-08 08:48:20|3124.17|3116.47|3124.54|3116.84|3124.58|3116.88|3124.03|3116.33|32
1644310110000|2022-02-08 08:48:30|3124.49|3116.79|3123.31|3115.61|3124.49|3116.79|3123.06|3115.36|34
1644310120000|2022-02-08 08:48:40|3123.29|3115.59|3123.67|3115.97|3123.89|3116.19|3123.22|3115.52|36
1644310130000|2022-02-08 08:48:50|3123.51|3115.81|3123.61|3115.91|3123.67|3115.97|3123.33|3115.63|33
1644310140000|2022-02-08 08:49:00|3123.55|3115.85|3123.51|3115.81|3123.74|3116.04|3123.45|3115.75|36
1644310150000|2022-02-08 08:49:10|3123.53|3115.83|3124.18|3116.48|3124.37|3116.67|3123.46|3115.76|32
1644310160000|2022-02-08 08:49:20|3124.2|3116.5|3124.84|3117.14|3125.16|3117.46|3124.13|3116.43|37
1644310170000|2022-02-08 08:49:30|3124.81|3117.11|3124.81|3117.11|3124.96|3117.26|3124.59|3116.89|33
1644310180000|2022-02-08 08:49:40|3124.8|3117.1|3124.93|3117.23|3125.03|3117.33|3124.71|3117.01|32
1644310190000|2022-02-08 08:49:50|3124.91|3117.21|3125.01|3117.31|3125.34|3117.64|3124.89|3117.19|31
1644310200000|2022-02-08 08:50:00|3124.98|3117.28|3124.55|3116.85|3125.21|3117.51|3124.39|3116.69|30
1644310210000|2022-02-08 08:50:10|3124.73|3117.03|3125.82|3118.12|3125.82|3118.12|3124.64|3116.94|36
1644310220000|2022-02-08 08:50:20|3125.88|3118.18|3125.22|3117.52|3125.94|3118.24|3125.11|3117.41|35
1644310230000|2022-02-08 08:50:30|3125.23|3117.53|3124.77|3117.07|3125.23|3117.53|3124.52|3116.82|35
1644310240000|2022-02-08 08:50:40|3124.74|3117.04|3123.8|3116.1|3124.98|3117.28|3123.8|3116.1|32
1644310250000|2022-02-08 08:50:50|3123.93|3116.23|3122.74|3115.04|3124.01|3116.31|3122.74|3115.04|33
1644310260000|2022-02-08 08:51:00|3122.7|3115|3124.12|3116.42|3124.15|3116.45|3122.7|3115|33
1644310270000|2022-02-08 08:51:10|3124.14|3116.44|3123.87|3116.17|3124.14|3116.44|3123.74|3116.04|24
1644310280000|2022-02-08 08:51:20|3123.88|3116.18|3123.68|3115.98|3124.02|3116.32|3123.54|3115.84|33
1644310290000|2022-02-08 08:51:30|3123.67|3115.97|3122.69|3114.99|3123.67|3115.97|3122.36|3114.66|36
1644310300000|2022-02-08 08:51:40|3122.66|3114.96|3122.61|3114.91|3122.79|3115.09|3122.45|3114.75|25
1644310310000|2022-02-08 08:51:50|3123.24|3115.54|3119.29|3111.59|3123.39|3115.69|3119.16|3111.46|37
1644310320000|2022-02-08 08:52:00|3119.26|3111.56|3118.81|3111.11|3119.45|3111.75|3118.72|3111.02|35
1644310330000|2022-02-08 08:52:10|3118.94|3111.24|3120.29|3112.59|3120.35|3112.65|3118.59|3110.89|38
1644310340000|2022-02-08 08:52:20|3120.32|3112.62|3121.33|3113.63|3121.57|3113.87|3120.32|3112.62|28
1644310350000|2022-02-08 08:52:30|3120.85|3113.15|3120.65|3112.95|3120.99|3113.29|3120.53|3112.83|34
1644310360000|2022-02-08 08:52:40|3120.58|3112.88|3116.51|3108.81|3120.75|3113.05|3116.4|3108.7|34
1644310370000|2022-02-08 08:52:50|3116.38|3108.68|3114|3106.3|3116.47|3108.77|3113.9|3106.2|39
1644310380000|2022-02-08 08:53:00|3114.22|3106.52|3115.9|3108.2|3115.91|3108.21|3114.05|3106.35|39
1644310390000|2022-02-08 08:53:10|3116.02|3108.32|3117.86|3110.16|3117.92|3110.22|3116.02|3108.32|39
1644310400000|2022-02-08 08:53:20|3117.91|3110.21|3116.83|3109.13|3118.07|3110.37|3116.83|3109.13|35
1644310410000|2022-02-08 08:53:30|3116.75|3109.05|3114.27|3106.57|3116.91|3109.21|3114.27|3106.57|38
1644310420000|2022-02-08 08:53:40|3113.29|3105.59|3111.15|3103.45|3113.69|3105.99|3108.7|3101|40
1644310430000|2022-02-08 08:53:50|3111.3|3103.6|3111.08|3103.38|3112.6|3104.9|3110.96|3103.26|40
1644310440000|2022-02-08 08:54:00|3110.97|3103.27|3113.49|3105.79|3113.64|3105.94|3110.97|3103.27|40
1644310450000|2022-02-08 08:54:10|3113.67|3105.97|3115.29|3107.59|3116.17|3108.47|3113.64|3105.94|36
1644310460000|2022-02-08 08:54:20|3115.15|3107.45|3114.34|3106.64|3115.15|3107.45|3113.16|3105.46|39
1644310470000|2022-02-08 08:54:30|3114.7|3107|3113.84|3106.14|3114.7|3107|3113.58|3105.88|38
1644310480000|2022-02-08 08:54:40|3113.68|3105.98|3109.1|3101.4|3113.68|3105.98|3108.82|3101.12|40
1644310490000|2022-02-08 08:54:50|3109.15|3101.45|3114.23|3106.53|3114.23|3106.53|3108.34|3100.64|36
1644310500000|2022-02-08 08:55:00|3114.58|3106.88|3115.13|3107.43|3115.26|3107.56|3114.05|3106.35|37
1644310510000|2022-02-08 08:55:10|3115.06|3107.36|3115.73|3108.03|3116.31|3108.61|3114.12|3106.42|38
1644310520000|2022-02-08 08:55:20|3115.43|3107.73|3114.89|3107.19|3115.62|3107.92|3114.24|3106.54|39
1644310530000|2022-02-08 08:55:30|3115.36|3107.66|3120.08|3112.38|3120.26|3112.56|3115.36|3107.66|38
1644310540000|2022-02-08 08:55:40|3119.99|3112.29|3119.21|3111.51|3120.06|3112.36|3118.33|3110.63|37
1644310550000|2022-02-08 08:55:50|3119.41|3111.71|3117.99|3110.29|3119.41|3111.71|3117.48|3109.78|38
1644310560000|2022-02-08 08:56:00|3117.98|3110.28|3116.13|3108.43|3117.98|3110.28|3115.17|3107.47|38
1644310570000|2022-02-08 08:56:10|3116.41|3108.71|3115.52|3107.82|3117.24|3109.54|3115.52|3107.82|39
1644310580000|2022-02-08 08:56:20|3115.54|3107.84|3113.7|3106|3115.7|3108|3113.59|3105.89|38
1644310590000|2022-02-08 08:56:30|3113.56|3105.86|3113.63|3105.93|3113.98|3106.28|3113.46|3105.76|36
1644310600000|2022-02-08 08:56:40|3113.42|3105.72|3113.09|3105.39|3113.7|3106|3112.52|3104.82|36
1644310610000|2022-02-08 08:56:50|3112.51|3104.81|3114.41|3106.71|3114.43|3106.73|3112.25|3104.55|38
1644310620000|2022-02-08 08:57:00|3114.52|3106.82|3113.66|3105.96|3115.23|3107.53|3113.66|3105.96|37
1644310630000|2022-02-08 08:57:10|3113.61|3105.91|3113.96|3106.26|3114.6|3106.9|3113.44|3105.74|38
1644310640000|2022-02-08 08:57:20|3113.97|3106.27|3114.61|3106.91|3114.69|3106.99|3113.97|3106.27|38
1644310650000|2022-02-08 08:57:30|3114.85|3107.15|3115.48|3107.78|3116.57|3108.87|3114.85|3107.15|39
1644310660000|2022-02-08 08:57:40|3115.66|3107.96|3116.64|3108.94|3117.23|3109.53|3115.66|3107.96|40
1644310670000|2022-02-08 08:57:50|3116.61|3108.91|3117.75|3110.05|3117.76|3110.06|3116.48|3108.78|35
1644310680000|2022-02-08 08:58:00|3117.76|3110.06|3117.01|3109.31|3118.23|3110.53|3116.84|3109.14|40
1644310690000|2022-02-08 08:58:10|3117.02|3109.32|3117.41|3109.71|3117.61|3109.91|3116.27|3108.57|38
1644310700000|2022-02-08 08:58:20|3117.46|3109.76|3115.93|3108.23|3117.58|3109.88|3115.93|3108.23|37
1644310710000|2022-02-08 08:58:30|3116|3108.3|3114.9|3107.2|3116|3108.3|3114.39|3106.69|36
1644310720000|2022-02-08 08:58:40|3115.07|3107.37|3116.74|3109.04|3116.74|3109.04|3114.84|3107.14|38
1644310730000|2022-02-08 08:58:50|3116.57|3108.87|3115.1|3107.4|3116.78|3109.08|3114.86|3107.16|39
1644310740000|2022-02-08 08:59:00|3115.12|3107.42|3114.5|3106.8|3115.12|3107.42|3114.08|3106.38|36
1644310750000|2022-02-08 08:59:10|3114.49|3106.79|3115.42|3107.72|3115.97|3108.27|3114.49|3106.79|38
1644310760000|2022-02-08 08:59:20|3115.32|3107.62|3114.75|3107.05|3115.59|3107.89|3114.75|3107.05|38
1644310770000|2022-02-08 08:59:30|3114.77|3107.07|3110.56|3102.86|3114.91|3107.21|3110.32|3102.62|39
1644310780000|2022-02-08 08:59:40|3110.51|3102.81|3112.02|3104.32|3113.4|3105.7|3110.51|3102.81|36
1644310790000|2022-02-08 08:59:50|3112.22|3104.52|3110.64|3102.94|3112.61|3104.91|3110.46|3102.76|36
1644310800000|2022-02-08 09:00:00|3110.32|3102.62|3111.16|3103.46|3111.17|3103.47|3109.23|3101.53|39
1644310810000|2022-02-08 09:00:10|3111.29|3103.59|3112.2|3104.5|3112.2|3104.5|3110.54|3102.84|36
1644310820000|2022-02-08 09:00:20|3112.24|3104.54|3114.63|3106.93|3114.8|3107.1|3112.24|3104.54|38
1644310830000|2022-02-08 09:00:30|3114.68|3106.98|3116.77|3109.07|3116.77|3109.07|3114.48|3106.78|37
1644310840000|2022-02-08 09:00:40|3116.9|3109.2|3118.21|3110.51|3118.21|3110.51|3116.9|3109.2|32
1644310850000|2022-02-08 09:00:50|3118.14|3110.44|3119.42|3111.72|3119.66|3111.96|3118.08|3110.38|37
1644310860000|2022-02-08 09:01:00|3119.47|3111.77|3118.29|3110.59|3119.61|3111.91|3117.77|3110.07|38
1644310870000|2022-02-08 09:01:10|3118.21|3110.51|3118.67|3110.97|3118.69|3110.99|3116.84|3109.14|38
1644310880000|2022-02-08 09:01:20|3118.68|3110.98|3119.01|3111.31|3119.65|3111.95|3118.68|3110.98|37
1644310890000|2022-02-08 09:01:30|3119.2|3111.5|3118.93|3111.23|3119.67|3111.97|3118.93|3111.23|33
1644310900000|2022-02-08 09:01:40|3118.97|3111.27|3118.98|3111.28|3119.11|3111.41|3118.81|3111.11|34
1644310910000|2022-02-08 09:01:50|3119|3111.3|3119.45|3111.75|3120.01|3112.31|3118.96|3111.26|37
1644310920000|2022-02-08 09:02:00|3119.49|3111.79|3117.44|3109.74|3119.49|3111.79|3117.4|3109.7|35
1644310930000|2022-02-08 09:02:10|3117.6|3109.9|3117.46|3109.76|3117.79|3110.09|3117.16|3109.46|35
1644310940000|2022-02-08 09:02:20|3117.38|3109.68|3117.9|3110.2|3118.02|3110.32|3117.17|3109.47|31
1644310950000|2022-02-08 09:02:30|3117.94|3110.24|3117.85|3110.15|3117.96|3110.26|3117.81|3110.11|31
1644310960000|2022-02-08 09:02:40|3117.89|3110.19|3117.86|3110.16|3118.05|3110.35|3117.86|3110.16|26
1644310970000|2022-02-08 09:02:50|3117.9|3110.2|3118.5|3110.8|3118.91|3111.21|3117.87|3110.17|32
1644310980000|2022-02-08 09:03:00|3118.55|3110.85|3118.59|3110.89|3119.08|3111.38|3118.34|3110.64|38
1644310990000|2022-02-08 09:03:10|3118.74|3111.04|3118.16|3110.46|3118.9|3111.2|3117.88|3110.18|37
1644311000000|2022-02-08 09:03:20|3118.2|3110.5|3117.87|3110.17|3119.11|3111.41|3117.87|3110.17|35
1644311010000|2022-02-08 09:03:30|3117.83|3110.13|3116.09|3108.39|3118.09|3110.39|3115.78|3108.08|38
1644311020000|2022-02-08 09:03:40|3116.13|3108.43|3116.26|3108.56|3116.53|3108.83|3116.02|3108.32|32
1644311030000|2022-02-08 09:03:50|3116.33|3108.63|3116.37|3108.67|3117.04|3109.34|3115.83|3108.13|37
1644311040000|2022-02-08 09:04:00|3116.31|3108.61|3117.38|3109.68|3117.52|3109.82|3115.95|3108.25|33
1644311050000|2022-02-08 09:04:10|3117.25|3109.55|3118.24|3110.54|3118.27|3110.57|3116.92|3109.22|39
1644311060000|2022-02-08 09:04:20|3118.26|3110.56|3121.44|3113.74|3121.54|3113.84|3118.26|3110.56|38
1644311070000|2022-02-08 09:04:30|3121.47|3113.77|3121.05|3113.35|3122.17|3114.47|3121.05|3113.35|36
1644311080000|2022-02-08 09:04:40|3120.95|3113.25|3119.4|3111.7|3120.95|3113.25|3119.38|3111.68|39
1644311090000|2022-02-08 09:04:50|3119.33|3111.63|3120.77|3113.07|3120.77|3113.07|3119.33|3111.63|36
1644311100000|2022-02-08 09:05:00|3120.78|3113.08|3120.18|3112.48|3121.37|3113.67|3120.18|3112.48|34
1644311110000|2022-02-08 09:05:10|3120.28|3112.58|3119.62|3111.92|3120.28|3112.58|3119.05|3111.35|34
1644311120000|2022-02-08 09:05:20|3119.7|3112|3119.01|3111.31|3120.12|3112.42|3118.73|3111.03|35
1644311130000|2022-02-08 09:05:30|3119|3111.3|3118.91|3111.21|3119.34|3111.64|3118.89|3111.19|36
1644311140000|2022-02-08 09:05:40|3119.05|3111.35|3120.21|3112.51|3120.95|3113.25|3118.91|3111.21|38
1644311150000|2022-02-08 09:05:50|3120.32|3112.62|3120.38|3112.68|3120.59|3112.89|3120.14|3112.44|37
1644311160000|2022-02-08 09:06:00|3120.52|3112.82|3119.45|3111.75|3120.95|3113.25|3119.45|3111.75|34
1644311170000|2022-02-08 09:06:10|3119.39|3111.69|3118.77|3111.07|3119.45|3111.75|3118.5|3110.8|24
1644311180000|2022-02-08 09:06:20|3118.75|3111.05|3117.36|3109.66|3118.75|3111.05|3116.8|3109.1|37
1644311190000|2022-02-08 09:06:30|3117.31|3109.61|3115.99|3108.29|3117.31|3109.61|3115.75|3108.05|39
1644311200000|2022-02-08 09:06:40|3116.09|3108.39|3114.98|3107.28|3116.44|3108.74|3114.98|3107.28|34
1644311210000|2022-02-08 09:06:50|3114.92|3107.22|3114.96|3107.26|3114.96|3107.26|3113.72|3106.02|37
1644311220000|2022-02-08 09:07:00|3114.98|3107.28|3112.42|3104.72|3114.98|3107.28|3112.42|3104.72|36
1644311230000|2022-02-08 09:07:10|3112.35|3104.65|3112.88|3105.18|3113.68|3105.98|3112.35|3104.65|39
1644311240000|2022-02-08 09:07:20|3112.87|3105.17|3112.9|3105.2|3113.19|3105.49|3112.66|3104.96|37
1644311250000|2022-02-08 09:07:30|3112.94|3105.24|3112.12|3104.42|3113.14|3105.44|3112.12|3104.42|34
1644311260000|2022-02-08 09:07:40|3112.13|3104.43|3111.55|3103.85|3112.35|3104.65|3111.44|3103.74|38
1644311270000|2022-02-08 09:07:50|3111.48|3103.78|3108.54|3100.84|3111.74|3104.04|3108.54|3100.84|39
1644311280000|2022-02-08 09:08:00|3108.57|3100.87|3109.13|3101.43|3109.89|3102.19|3108.57|3100.87|36
1644311290000|2022-02-08 09:08:10|3109.11|3101.41|3103.73|3096.03|3109.13|3101.43|3103.73|3096.03|40
1644311300000|2022-02-08 09:08:20|3104.07|3096.37|3104.77|3097.07|3105.25|3097.55|3103.83|3096.13|38
1644311310000|2022-02-08 09:08:30|3104.95|3097.25|3105.2|3097.5|3106.02|3098.32|3104.84|3097.14|35
1644311320000|2022-02-08 09:08:40|3105.25|3097.55|3105.8|3098.1|3106.15|3098.45|3105.02|3097.32|36
1644311330000|2022-02-08 09:08:50|3105.93|3098.23|3105.56|3097.86|3105.95|3098.25|3105.17|3097.47|38
1644311340000|2022-02-08 09:09:00|3105.66|3097.96|3108.25|3100.55|3108.25|3100.55|3105.66|3097.96|39
1644311350000|2022-02-08 09:09:10|3108.01|3100.31|3107.49|3099.79|3109.07|3101.37|3107.46|3099.76|39
1644311360000|2022-02-08 09:09:20|3107.57|3099.87|3106.52|3098.82|3107.74|3100.04|3106.4|3098.7|38
1644311370000|2022-02-08 09:09:30|3106.54|3098.84|3107.35|3099.65|3107.68|3099.98|3106.25|3098.55|39
1644311380000|2022-02-08 09:09:40|3107.44|3099.74|3106.91|3099.21|3108.57|3100.87|3106.86|3099.16|40
1644311390000|2022-02-08 09:09:50|3106.76|3099.06|3105.15|3097.45|3106.76|3099.06|3104.41|3096.71|40
1644311400000|2022-02-08 09:10:00|3105.19|3097.49|3104.35|3096.65|3105.52|3097.82|3104.19|3096.49|36
1644311410000|2022-02-08 09:10:10|3104.4|3096.7|3100.42|3092.72|3104.46|3096.76|3100.42|3092.72|40
1644311420000|2022-02-08 09:10:20|3100.49|3092.79|3095.24|3087.54|3100.49|3092.79|3095.24|3087.54|40
1644311430000|2022-02-08 09:10:30|3095.41|3087.71|3094.58|3086.88|3097.58|3089.88|3094.37|3086.67|39
1644311440000|2022-02-08 09:10:40|3094.59|3086.89|3093.26|3085.56|3095.54|3087.84|3089.39|3081.69|40
1644311450000|2022-02-08 09:10:50|3093.64|3085.94|3096.33|3088.63|3097|3089.3|3093.11|3085.41|39
1644311460000|2022-02-08 09:11:00|3096.17|3088.47|3095.74|3088.04|3097.65|3089.95|3095.74|3088.04|39
1644311470000|2022-02-08 09:11:10|3095.58|3087.88|3093.55|3085.85|3095.98|3088.28|3092.92|3085.22|39
1644311480000|2022-02-08 09:11:20|3093.64|3085.94|3091.58|3083.88|3093.65|3085.95|3091.58|3083.88|34
1644311490000|2022-02-08 09:11:30|3091.62|3083.92|3091.45|3083.75|3091.79|3084.09|3090.12|3082.42|37
1644311500000|2022-02-08 09:11:40|3091.42|3083.72|3089.56|3081.86|3091.52|3083.82|3089.56|3081.86|39
1644311510000|2022-02-08 09:11:50|3089.4|3081.7|3087.99|3080.29|3090.19|3082.49|3087.99|3080.29|36
1644311520000|2022-02-08 09:12:00|3088.01|3080.31|3091.29|3083.59|3091.29|3083.59|3088.01|3080.31|39
1644311530000|2022-02-08 09:12:10|3091.37|3083.67|3095.19|3087.49|3096.21|3088.51|3091.12|3083.42|39
1644311540000|2022-02-08 09:12:20|3095.26|3087.56|3093.84|3086.14|3098.6|3090.9|3092.85|3085.15|40
1644311550000|2022-02-08 09:12:30|3094.3|3086.6|3093.19|3085.49|3094.37|3086.67|3091.08|3083.38|39
1644311560000|2022-02-08 09:12:40|3093.18|3085.48|3092.22|3084.52|3093.28|3085.58|3091.27|3083.57|39
1644311570000|2022-02-08 09:12:50|3092.33|3084.63|3091.53|3083.83|3093.63|3085.93|3091.39|3083.69|39
1644311580000|2022-02-08 09:13:00|3091.66|3083.96|3092.58|3084.88|3092.58|3084.88|3091.05|3083.35|34
1644311590000|2022-02-08 09:13:10|3092.95|3085.25|3093.98|3086.28|3094.35|3086.65|3092.95|3085.25|36
1644311600000|2022-02-08 09:13:20|3093.54|3085.84|3092.43|3084.73|3093.93|3086.23|3092.26|3084.56|39
1644311610000|2022-02-08 09:13:30|3093.19|3085.49|3094.46|3086.76|3095.15|3087.45|3092.84|3085.14|36
1644311620000|2022-02-08 09:13:40|3094.12|3086.42|3092.43|3084.73|3094.19|3086.49|3092.19|3084.49|37
1644311630000|2022-02-08 09:13:50|3092.53|3084.83|3090.92|3083.22|3093.06|3085.36|3090.63|3082.93|38
1644311640000|2022-02-08 09:14:00|3090.88|3083.18|3091.9|3084.2|3092.09|3084.39|3090.46|3082.76|31
1644311650000|2022-02-08 09:14:10|3092.01|3084.31|3089.65|3081.95|3092.01|3084.31|3089.51|3081.81|36
1644311660000|2022-02-08 09:14:20|3089.72|3082.02|3091.65|3083.95|3091.76|3084.06|3089.69|3081.99|37
1644311670000|2022-02-08 09:14:30|3091.59|3083.89|3092.12|3084.42|3092.12|3084.42|3090.36|3082.66|38
1644311680000|2022-02-08 09:14:40|3092.09|3084.39|3087.38|3079.68|3092.09|3084.39|3086.21|3078.51|38
1644311690000|2022-02-08 09:14:50|3087.53|3079.83|3086.2|3078.5|3088.55|3080.85|3085.91|3078.21|35
1644311700000|2022-02-08 09:15:00|3086.16|3078.46|3084.81|3077.11|3086.45|3078.75|3084.49|3076.79|36
1644311710000|2022-02-08 09:15:10|3084.73|3077.03|3084.94|3077.24|3085.68|3077.98|3083.91|3076.21|38
1644311720000|2022-02-08 09:15:20|3084.39|3076.69|3082|3074.3|3084.57|3076.87|3081.63|3073.93|39
1644311730000|2022-02-08 09:15:30|3082.07|3074.37|3081.89|3074.19|3083.6|3075.9|3081.79|3074.09|40
1644311740000|2022-02-08 09:15:40|3083.02|3075.32|3087.41|3079.71|3087.55|3079.85|3082.65|3074.95|39
1644311750000|2022-02-08 09:15:50|3087.4|3079.7|3093.57|3085.87|3095.23|3087.53|3087.3|3079.6|40
1644311760000|2022-02-08 09:16:00|3093.25|3085.55|3093.42|3085.72|3095.2|3087.5|3092.74|3085.04|39
1644311770000|2022-02-08 09:16:10|3093.89|3086.19|3095.69|3087.99|3095.69|3087.99|3093.86|3086.16|39
1644311780000|2022-02-08 09:16:20|3095.67|3087.97|3095.42|3087.72|3095.67|3087.97|3094.8|3087.1|36
1644311790000|2022-02-08 09:16:30|3095.73|3088.03|3096.09|3088.39|3096.28|3088.58|3095.21|3087.51|38
1644311800000|2022-02-08 09:16:40|3096.11|3088.41|3095.19|3087.49|3096.75|3089.05|3095.19|3087.49|36
1644311810000|2022-02-08 09:16:50|3095.43|3087.73|3096.03|3088.33|3096.03|3088.33|3094.03|3086.33|37
1644311820000|2022-02-08 09:17:00|3095.92|3088.22|3096.45|3088.75|3096.51|3088.81|3095.07|3087.37|37
1644311830000|2022-02-08 09:17:10|3096.38|3088.68|3096.91|3089.21|3096.97|3089.27|3095.84|3088.14|39
1644311840000|2022-02-08 09:17:20|3096.88|3089.18|3096.89|3089.19|3097.13|3089.43|3096.46|3088.76|34
1644311850000|2022-02-08 09:17:30|3096.85|3089.15|3095.98|3088.28|3097.18|3089.48|3095.73|3088.03|35
1644311860000|2022-02-08 09:17:40|3095.78|3088.08|3095.23|3087.53|3095.78|3088.08|3094.59|3086.89|40
1644311870000|2022-02-08 09:17:50|3095.25|3087.55|3094.2|3086.5|3095.28|3087.58|3093.44|3085.74|39
1644311880000|2022-02-08 09:18:00|3094.26|3086.56|3095.5|3087.8|3095.95|3088.25|3093.84|3086.14|38
1644311890000|2022-02-08 09:18:10|3095.69|3087.99|3096.41|3088.71|3096.7|3089|3094.74|3087.04|38
1644311900000|2022-02-08 09:18:20|3096.45|3088.75|3096.29|3088.59|3096.73|3089.03|3095.79|3088.09|38
1644311910000|2022-02-08 09:18:30|3096.33|3088.63|3096.07|3088.37|3096.87|3089.17|3096.06|3088.36|38
1644311920000|2022-02-08 09:18:40|3096.13|3088.43|3096.56|3088.86|3096.8|3089.1|3096.03|3088.33|33
1644311930000|2022-02-08 09:18:50|3096.51|3088.81|3098.76|3091.06|3098.85|3091.15|3096.51|3088.81|38
1644311940000|2022-02-08 09:19:00|3098.1|3090.4|3097.37|3089.67|3098.86|3091.16|3097.21|3089.51|32
1644311950000|2022-02-08 09:19:10|3097.16|3089.46|3098.12|3090.42|3098.17|3090.47|3097.16|3089.46|35
1644311960000|2022-02-08 09:19:20|3097.61|3089.91|3097.38|3089.68|3097.67|3089.97|3096.68|3088.98|40
1644311970000|2022-02-08 09:19:30|3097.4|3089.7|3098.3|3090.6|3098.59|3090.89|3097.31|3089.61|38
1644311980000|2022-02-08 09:19:40|3097.97|3090.27|3098.82|3091.12|3098.92|3091.22|3097.73|3090.03|31
1644311990000|2022-02-08 09:19:50|3098.92|3091.22|3098.71|3091.01|3100.68|3092.98|3098.47|3090.77|32
1644312000000|2022-02-08 09:20:00|3098.37|3090.67|3099.41|3091.71|3100.67|3092.97|3098.37|3090.67|37
1644312010000|2022-02-08 09:20:10|3099.53|3091.83|3098.91|3091.21|3100.8|3093.1|3098.46|3090.76|36
1644312020000|2022-02-08 09:20:20|3098.67|3090.97|3100.11|3092.41|3100.11|3092.41|3098.67|3090.97|36
1644312030000|2022-02-08 09:20:30|3100.07|3092.37|3099.7|3092|3100.6|3092.9|3099.31|3091.61|37
1644312040000|2022-02-08 09:20:40|3099.55|3091.85|3100.4|3092.7|3101.63|3093.93|3099.55|3091.85|39
1644312050000|2022-02-08 09:20:50|3100.5|3092.8|3098.65|3090.95|3100.62|3092.92|3098.62|3090.92|38
1644312060000|2022-02-08 09:21:00|3098.72|3091.02|3098.57|3090.87|3099.27|3091.57|3098.57|3090.87|37
1644312070000|2022-02-08 09:21:10|3098|3090.3|3099.07|3091.37|3099.54|3091.84|3097.28|3089.58|40
1644312080000|2022-02-08 09:21:20|3099.19|3091.49|3100.31|3092.61|3100.31|3092.61|3098.83|3091.13|35
1644312090000|2022-02-08 09:21:30|3100.17|3092.47|3100.15|3092.45|3101.73|3094.03|3100|3092.3|37
1644312100000|2022-02-08 09:21:40|3100.4|3092.7|3098.57|3090.87|3100.4|3092.7|3098.54|3090.84|38
1644312110000|2022-02-08 09:21:50|3098.58|3090.88|3100.65|3092.95|3100.85|3093.15|3098.5|3090.8|36
1644312120000|2022-02-08 09:22:00|3100.79|3093.09|3099.68|3091.98|3100.79|3093.09|3099.38|3091.68|37
1644312130000|2022-02-08 09:22:10|3100.22|3092.52|3101.7|3094|3101.7|3094|3099.53|3091.83|40
1644312140000|2022-02-08 09:22:20|3101.42|3093.72|3101.27|3093.57|3101.97|3094.27|3101.2|3093.5|37
1644312150000|2022-02-08 09:22:30|3101.42|3093.72|3101.27|3093.57|3101.69|3093.99|3100.95|3093.25|39
1644312160000|2022-02-08 09:22:40|3101.28|3093.58|3102.16|3094.46|3102.38|3094.68|3101.07|3093.37|38
1644312170000|2022-02-08 09:22:50|3102.47|3094.77|3102.37|3094.67|3103.15|3095.45|3102.37|3094.67|34
1644312180000|2022-02-08 09:23:00|3102.53|3094.83|3102.53|3094.83|3103.63|3095.93|3102.48|3094.78|30
1644312190000|2022-02-08 09:23:10|3102.63|3094.93|3102.55|3094.85|3102.73|3095.03|3102.31|3094.61|38
1644312200000|2022-02-08 09:23:20|3102.31|3094.61|3101.39|3093.69|3102.39|3094.69|3099.89|3092.19|39
1644312210000|2022-02-08 09:23:30|3101.31|3093.61|3100.34|3092.64|3101.39|3093.69|3100.31|3092.61|38
1644312220000|2022-02-08 09:23:40|3100.35|3092.65|3100.33|3092.63|3100.89|3093.19|3100.24|3092.54|35
1644312230000|2022-02-08 09:23:50|3100.39|3092.69|3100.96|3093.26|3101.21|3093.51|3100.39|3092.69|36
1644312240000|2022-02-08 09:24:00|3100.98|3093.28|3101.16|3093.46|3101.52|3093.82|3100.88|3093.18|39
1644312250000|2022-02-08 09:24:10|3101.18|3093.48|3098.8|3091.1|3101.18|3093.48|3098.8|3091.1|35
1644312260000|2022-02-08 09:24:20|3098.79|3091.09|3098.57|3090.87|3098.79|3091.09|3098.14|3090.44|33
1644312270000|2022-02-08 09:24:30|3098.64|3090.94|3098.44|3090.74|3098.9|3091.2|3098.14|3090.44|31
1644312280000|2022-02-08 09:24:40|3098.48|3090.78|3100.16|3092.46|3100.16|3092.46|3098.43|3090.73|33
1644312290000|2022-02-08 09:24:50|3099.83|3092.13|3099.89|3092.19|3100.52|3092.82|3099.83|3092.13|36
1644312300000|2022-02-08 09:25:00|3099.91|3092.21|3100.99|3093.29|3100.99|3093.29|3099.84|3092.14|36
1644312310000|2022-02-08 09:25:10|3100.49|3092.79|3101.5|3093.8|3101.54|3093.84|3100.09|3092.39|39
1644312320000|2022-02-08 09:25:20|3101.52|3093.82|3102.05|3094.35|3102.44|3094.74|3101.5|3093.8|38
1644312330000|2022-02-08 09:25:30|3102.03|3094.33|3101.96|3094.26|3102.31|3094.61|3101.19|3093.49|36
1644312340000|2022-02-08 09:25:40|3102|3094.3|3098.11|3090.41|3102.32|3094.62|3098.11|3090.41|37
1644312350000|2022-02-08 09:25:50|3098.19|3090.49|3098.9|3091.2|3099.24|3091.54|3098.02|3090.32|39
1644312360000|2022-02-08 09:26:00|3099.15|3091.45|3098.67|3090.97|3099.77|3092.07|3098.38|3090.68|37
1644312370000|2022-02-08 09:26:10|3098.87|3091.17|3098.42|3090.72|3098.97|3091.27|3097.52|3089.82|35
1644312380000|2022-02-08 09:26:20|3098.59|3090.89|3097.82|3090.12|3098.85|3091.15|3097.54|3089.84|38
1644312390000|2022-02-08 09:26:30|3097.84|3090.14|3097.69|3089.99|3098.18|3090.48|3096.97|3089.27|38
1644312400000|2022-02-08 09:26:40|3097.83|3090.13|3099.32|3091.62|3099.32|3091.62|3097.77|3090.07|33
1644312410000|2022-02-08 09:26:50|3099.55|3091.85|3099.78|3092.08|3099.97|3092.27|3099.28|3091.58|35
1644312420000|2022-02-08 09:27:00|3099.75|3092.05|3099.74|3092.04|3101.06|3093.36|3099.61|3091.91|39
1644312430000|2022-02-08 09:27:10|3099.69|3091.99|3099.76|3092.06|3099.88|3092.18|3099.39|3091.69|39
1644312440000|2022-02-08 09:27:20|3099.43|3091.73|3099.48|3091.78|3099.9|3092.2|3099.43|3091.73|34
1644312450000|2022-02-08 09:27:30|3099.47|3091.77|3099.24|3091.54|3100.36|3092.66|3099.24|3091.54|37
1644312460000|2022-02-08 09:27:40|3099|3091.3|3099.98|3092.28|3100.47|3092.77|3099|3091.3|38
1644312470000|2022-02-08 09:27:50|3099.76|3092.06|3098.41|3090.71|3100.37|3092.67|3098.41|3090.71|38
1644312480000|2022-02-08 09:28:00|3098.45|3090.75|3100.85|3093.15|3100.9|3093.2|3098.45|3090.75|38
1644312490000|2022-02-08 09:28:10|3100.66|3092.96|3101.19|3093.49|3101.46|3093.76|3100.64|3092.94|39
1644312500000|2022-02-08 09:28:20|3101.1|3093.4|3100.7|3093|3101.79|3094.09|3100.7|3093|36
1644312510000|2022-02-08 09:28:30|3100.8|3093.1|3099.63|3091.93|3101.45|3093.75|3099.53|3091.83|36
1644312520000|2022-02-08 09:28:40|3099.7|3092|3101.33|3093.63|3101.44|3093.74|3099.5|3091.8|38
1644312530000|2022-02-08 09:28:50|3101.26|3093.56|3102.3|3094.6|3102.39|3094.69|3101.26|3093.56|37
1644312540000|2022-02-08 09:29:00|3102.39|3094.69|3102.15|3094.45|3102.45|3094.75|3101.73|3094.03|37
1644312550000|2022-02-08 09:29:10|3102.02|3094.32|3100.85|3093.15|3102.23|3094.53|3100.85|3093.15|35
1644312560000|2022-02-08 09:29:20|3100.86|3093.16|3103.38|3095.68|3103.54|3095.84|3100.86|3093.16|36
1644312570000|2022-02-08 09:29:30|3103.47|3095.77|3101.99|3094.29|3103.93|3096.23|3101.99|3094.29|38
1644312580000|2022-02-08 09:29:40|3101.94|3094.24|3102.93|3095.23|3103.19|3095.49|3101.94|3094.24|35
1644312590000|2022-02-08 09:29:50|3102.73|3095.03|3103.23|3095.53|3103.65|3095.95|3102.63|3094.93|40
1644312600000|2022-02-08 09:30:00|3103.24|3095.54|3104.55|3096.85|3104.55|3096.85|3103.23|3095.53|35
1644312610000|2022-02-08 09:30:10|3104.56|3096.86|3102.24|3094.54|3104.58|3096.88|3101.87|3094.17|37
1644312620000|2022-02-08 09:30:20|3102.12|3094.42|3102.73|3095.03|3102.83|3095.13|3101.75|3094.05|39
1644312630000|2022-02-08 09:30:30|3102.44|3094.74|3101.51|3093.81|3102.67|3094.97|3100.55|3092.85|35
1644312640000|2022-02-08 09:30:40|3101.13|3093.43|3101.33|3093.63|3101.33|3093.63|3099.73|3092.03|37
1644312650000|2022-02-08 09:30:50|3101|3093.3|3102.4|3094.7|3102.4|3094.7|3101|3093.3|36
1644312660000|2022-02-08 09:31:00|3102.32|3094.62|3099.74|3092.04|3102.32|3094.62|3099.68|3091.98|36
1644312670000|2022-02-08 09:31:10|3099.89|3092.19|3098.14|3090.44|3100.08|3092.38|3098.14|3090.44|37
1644312680000|2022-02-08 09:31:20|3098.27|3090.57|3097.32|3089.62|3098.84|3091.14|3097.31|3089.61|35
1644312690000|2022-02-08 09:31:30|3097.27|3089.57|3097.82|3090.12|3098.44|3090.74|3097.02|3089.32|38
1644312700000|2022-02-08 09:31:40|3097.85|3090.15|3097.71|3090.01|3098.3|3090.6|3097.71|3090.01|38
1644312710000|2022-02-08 09:31:50|3098.03|3090.33|3097|3089.3|3098.05|3090.35|3097|3089.3|37
1644312720000|2022-02-08 09:32:00|3097.08|3089.38|3097.05|3089.35|3097.3|3089.6|3096.72|3089.02|38
1644312730000|2022-02-08 09:32:10|3097.03|3089.33|3097.28|3089.58|3098.47|3090.77|3096.92|3089.22|39
1644312740000|2022-02-08 09:32:20|3097.31|3089.61|3097.41|3089.71|3097.72|3090.02|3097|3089.3|37
1644312750000|2022-02-08 09:32:30|3097.24|3089.54|3099.11|3091.41|3099.17|3091.47|3097.06|3089.36|36
1644312760000|2022-02-08 09:32:40|3099.12|3091.42|3100.08|3092.38|3100.17|3092.47|3098.08|3090.38|37
1644312770000|2022-02-08 09:32:50|3099.94|3092.24|3102|3094.3|3102.08|3094.38|3099.94|3092.24|38
1644312780000|2022-02-08 09:33:00|3102.03|3094.33|3101.96|3094.26|3102.43|3094.73|3101.86|3094.16|36
1644312790000|2022-02-08 09:33:10|3101.67|3093.97|3102.33|3094.63|3102.33|3094.63|3101.32|3093.62|36
1644312800000|2022-02-08 09:33:20|3102.48|3094.78|3103.03|3095.33|3103.06|3095.36|3102.41|3094.71|38
1644312810000|2022-02-08 09:33:30|3103|3095.3|3102.87|3095.17|3103.07|3095.37|3102.52|3094.82|36
1644312820000|2022-02-08 09:33:40|3102.64|3094.94|3102.01|3094.31|3103.19|3095.49|3102.01|3094.31|35
1644312830000|2022-02-08 09:33:50|3102.11|3094.41|3102.92|3095.22|3102.92|3095.22|3101.79|3094.09|37
1644312840000|2022-02-08 09:34:00|3102.99|3095.29|3103.32|3095.62|3103.89|3096.19|3102.88|3095.18|39
1644312850000|2022-02-08 09:34:10|3103.31|3095.61|3104.23|3096.53|3105.24|3097.54|3103.08|3095.38|39
1644312860000|2022-02-08 09:34:20|3104.11|3096.41|3106.26|3098.56|3107.09|3099.39|3103.7|3096|40
1644312870000|2022-02-08 09:34:30|3106|3098.3|3104.15|3096.45|3106|3098.3|3103.56|3095.86|35
1644312880000|2022-02-08 09:34:40|3104.44|3096.74|3106.19|3098.49|3106.19|3098.49|3104.43|3096.73|39
1644312890000|2022-02-08 09:34:50|3106.23|3098.53|3105.62|3097.92|3106.52|3098.82|3105.31|3097.61|40
1644312900000|2022-02-08 09:35:00|3105.64|3097.94|3106.32|3098.62|3106.43|3098.73|3105.35|3097.65|39
1644312910000|2022-02-08 09:35:10|3106.44|3098.74|3106.32|3098.62|3107.04|3099.34|3105.45|3097.75|37
1644312920000|2022-02-08 09:35:20|3106.52|3098.82|3108.08|3100.38|3108.73|3101.03|3106.43|3098.73|36
1644312930000|2022-02-08 09:35:30|3108.33|3100.63|3108.44|3100.74|3109.73|3102.03|3108.33|3100.63|36
1644312940000|2022-02-08 09:35:40|3108.95|3101.25|3109.29|3101.59|3109.5|3101.8|3108.55|3100.85|36
1644312950000|2022-02-08 09:35:50|3109.22|3101.52|3108.12|3100.42|3109.3|3101.6|3107.91|3100.21|37
1644312960000|2022-02-08 09:36:00|3108.17|3100.47|3108.21|3100.51|3108.41|3100.71|3107.71|3100.01|38
1644312970000|2022-02-08 09:36:10|3108.06|3100.36|3108.7|3101|3108.84|3101.14|3107.04|3099.34|37
1644312980000|2022-02-08 09:36:20|3108.92|3101.22|3110.06|3102.36|3110.06|3102.36|3108.18|3100.48|36
1644312990000|2022-02-08 09:36:30|3109.71|3102.01|3110.31|3102.61|3110.35|3102.65|3109.61|3101.91|35
1644313000000|2022-02-08 09:36:40|3110.42|3102.72|3110.87|3103.17|3110.87|3103.17|3110.23|3102.53|35
1644313010000|2022-02-08 09:36:50|3111.13|3103.43|3108.79|3101.09|3111.46|3103.76|3107.33|3099.63|36
1644313020000|2022-02-08 09:37:00|3108.61|3100.91|3108.17|3100.47|3109.18|3101.48|3108.17|3100.47|39
1644313030000|2022-02-08 09:37:10|3108.36|3100.66|3106.91|3099.21|3108.36|3100.66|3106.77|3099.07|39
1644313040000|2022-02-08 09:37:20|3106.93|3099.23|3106.6|3098.9|3108.01|3100.31|3106.52|3098.82|35
1644313050000|2022-02-08 09:37:30|3106.63|3098.93|3105.44|3097.74|3107.23|3099.53|3105.44|3097.74|35
1644313060000|2022-02-08 09:37:40|3105.43|3097.73|3104.86|3097.16|3105.43|3097.73|3104.62|3096.92|33
1644313070000|2022-02-08 09:37:50|3104.88|3097.18|3106.66|3098.96|3106.94|3099.24|3104.88|3097.18|37
1644313080000|2022-02-08 09:38:00|3106.44|3098.74|3106.56|3098.86|3106.56|3098.86|3104.83|3097.13|39
1644313090000|2022-02-08 09:38:10|3106.53|3098.83|3107.02|3099.32|3108.26|3100.56|3106.53|3098.83|40
1644313100000|2022-02-08 09:38:20|3107.25|3099.55|3106.21|3098.51|3107.25|3099.55|3105.86|3098.16|37
1644313110000|2022-02-08 09:38:30|3105.85|3098.15|3105.48|3097.78|3106.19|3098.49|3105.12|3097.42|35
1644313120000|2022-02-08 09:38:40|3105.42|3097.72|3106.49|3098.79|3107.09|3099.39|3105.34|3097.64|38
1644313130000|2022-02-08 09:38:50|3106.61|3098.91|3105.83|3098.13|3106.82|3099.12|3105.83|3098.13|37
1644313140000|2022-02-08 09:39:00|3105.85|3098.15|3105.71|3098.01|3105.95|3098.25|3104.58|3096.88|37
1644313150000|2022-02-08 09:39:10|3105.76|3098.06|3106.35|3098.65|3106.81|3099.11|3105.32|3097.62|37
1644313160000|2022-02-08 09:39:20|3106.43|3098.73|3107.21|3099.51|3107.51|3099.81|3106.4|3098.7|34
1644313170000|2022-02-08 09:39:30|3107.23|3099.53|3106.22|3098.52|3107.42|3099.72|3105.99|3098.29|38
1644313180000|2022-02-08 09:39:40|3106.02|3098.32|3105.6|3097.9|3106.29|3098.59|3105.03|3097.33|37
1644313190000|2022-02-08 09:39:50|3105.45|3097.75|3105.8|3098.1|3105.88|3098.18|3105.1|3097.4|33
1644313200000|2022-02-08 09:40:00|3105.59|3097.89|3104.88|3097.18|3105.63|3097.93|3104.7|3097|40
1644313210000|2022-02-08 09:40:10|3104.95|3097.25|3106.87|3099.17|3106.87|3099.17|3104.95|3097.25|37
1644313220000|2022-02-08 09:40:20|3107.13|3099.43|3105.42|3097.72|3107.13|3099.43|3105.42|3097.72|37
1644313230000|2022-02-08 09:40:30|3105.4|3097.7|3106.44|3098.74|3106.54|3098.84|3105.22|3097.52|37
1644313240000|2022-02-08 09:40:40|3106.43|3098.73|3107.91|3100.21|3107.95|3100.25|3106.43|3098.73|34
1644313250000|2022-02-08 09:40:50|3107.86|3100.16|3108.54|3100.84|3108.78|3101.08|3107.86|3100.16|36
1644313260000|2022-02-08 09:41:00|3108.46|3100.76|3108.26|3100.56|3108.46|3100.76|3107.7|3100|39
1644313270000|2022-02-08 09:41:10|3108.31|3100.61|3109.22|3101.52|3109.35|3101.65|3108.18|3100.48|38
1644313280000|2022-02-08 09:41:20|3109.09|3101.39|3109.68|3101.98|3109.81|3102.11|3108.85|3101.15|40
1644313290000|2022-02-08 09:41:30|3109.97|3102.27|3111.32|3103.62|3111.4|3103.7|3109.97|3102.27|34
1644313300000|2022-02-08 09:41:40|3111.33|3103.63|3112.52|3104.82|3112.52|3104.82|3111.03|3103.33|38
1644313310000|2022-02-08 09:41:50|3112.47|3104.77|3112.47|3104.77|3112.99|3105.29|3112.47|3104.77|39
1644313320000|2022-02-08 09:42:00|3112.16|3104.46|3112.62|3104.92|3112.63|3104.93|3111.23|3103.53|37
1644313330000|2022-02-08 09:42:10|3112.58|3104.88|3113.44|3105.74|3113.51|3105.81|3112.49|3104.79|35
1644313340000|2022-02-08 09:42:20|3113.56|3105.86|3114.48|3106.78|3115.04|3107.34|3113.56|3105.86|38
1644313350000|2022-02-08 09:42:30|3114.42|3106.72|3114.24|3106.54|3114.64|3106.94|3112.81|3105.11|35
1644313360000|2022-02-08 09:42:40|3114.04|3106.34|3115.18|3107.48|3115.18|3107.48|3114.04|3106.34|39
1644313370000|2022-02-08 09:42:50|3115.45|3107.75|3112.39|3104.69|3115.51|3107.81|3112.39|3104.69|39
1644313380000|2022-02-08 09:43:00|3112.4|3104.7|3113.18|3105.48|3113.18|3105.48|3112.26|3104.56|33
1644313390000|2022-02-08 09:43:10|3113.25|3105.55|3113.68|3105.98|3113.71|3106.01|3112.51|3104.81|34
1644313400000|2022-02-08 09:43:20|3113.62|3105.92|3114.01|3106.31|3114.97|3107.27|3113.53|3105.83|37
1644313410000|2022-02-08 09:43:30|3113.93|3106.23|3114.34|3106.64|3114.82|3107.12|3113.48|3105.78|37
1644313420000|2022-02-08 09:43:40|3114.04|3106.34|3113.6|3105.9|3114.75|3107.05|3113.46|3105.76|39
1644313430000|2022-02-08 09:43:50|3113.77|3106.07|3115.08|3107.38|3115.13|3107.43|3113.56|3105.86|38
1644313440000|2022-02-08 09:44:00|3115.1|3107.4|3114.99|3107.29|3115.1|3107.4|3114.61|3106.91|34
1644313450000|2022-02-08 09:44:10|3114.94|3107.24|3114.18|3106.48|3115.06|3107.36|3114.18|3106.48|37
1644313460000|2022-02-08 09:44:20|3114.46|3106.76|3113.62|3105.92|3114.46|3106.76|3113.38|3105.68|35
1644313470000|2022-02-08 09:44:30|3113.59|3105.89|3113.36|3105.66|3113.62|3105.92|3112.65|3104.95|36
1644313480000|2022-02-08 09:44:40|3113.37|3105.67|3111.52|3103.82|3113.42|3105.72|3109.42|3101.72|34
1644313490000|2022-02-08 09:44:50|3111.57|3103.87|3111.52|3103.82|3111.66|3103.96|3110.79|3103.09|37
1644313500000|2022-02-08 09:45:00|3111.45|3103.75|3108.6|3100.9|3111.45|3103.75|3108.6|3100.9|37
1644313510000|2022-02-08 09:45:10|3108.34|3100.64|3108.7|3101|3109.73|3102.03|3108.03|3100.33|37
1644313520000|2022-02-08 09:45:20|3106.64|3098.94|3108.69|3100.99|3108.92|3101.22|3106.23|3098.53|39
1644313530000|2022-02-08 09:45:30|3108.6|3100.9|3108.75|3101.05|3109.07|3101.37|3108.18|3100.48|34
1644313540000|2022-02-08 09:45:40|3108.71|3101.01|3108.71|3101.01|3109.09|3101.39|3108.41|3100.71|36
1644313550000|2022-02-08 09:45:50|3108.76|3101.06|3111|3103.3|3111.05|3103.35|3108.58|3100.88|38
1644313560000|2022-02-08 09:46:00|3111.41|3103.71|3110.7|3103|3111.58|3103.88|3110.67|3102.97|38
1644313570000|2022-02-08 09:46:10|3110.76|3103.06|3111.87|3104.17|3111.87|3104.17|3110.66|3102.96|33
1644313580000|2022-02-08 09:46:20|3112.07|3104.37|3113.09|3105.39|3113.09|3105.39|3111.23|3103.53|36
1644313590000|2022-02-08 09:46:30|3113.18|3105.48|3113.23|3105.53|3113.25|3105.55|3112.09|3104.39|37
1644313600000|2022-02-08 09:46:40|3113.16|3105.46|3110.84|3103.14|3113.3|3105.6|3110.8|3103.1|34
1644313610000|2022-02-08 09:46:50|3110.97|3103.27|3109.32|3101.62|3111.12|3103.42|3109.32|3101.62|39
1644313620000|2022-02-08 09:47:00|3109.35|3101.65|3108.56|3100.86|3109.35|3101.65|3108.46|3100.76|33
1644313630000|2022-02-08 09:47:10|3108.55|3100.85|3105.97|3098.27|3108.55|3100.85|3105.83|3098.13|37
1644313640000|2022-02-08 09:47:20|3105.94|3098.24|3106.28|3098.58|3106.28|3098.58|3105.48|3097.78|38
1644313650000|2022-02-08 09:47:30|3106.43|3098.73|3106.34|3098.64|3106.96|3099.26|3106.04|3098.34|39
1644313660000|2022-02-08 09:47:40|3106.37|3098.67|3107.92|3100.22|3108.43|3100.73|3106.35|3098.65|38
1644313670000|2022-02-08 09:47:50|3107.93|3100.23|3108.54|3100.84|3108.54|3100.84|3107.79|3100.09|33
1644313680000|2022-02-08 09:48:00|3108.67|3100.97|3108.68|3100.98|3108.84|3101.14|3108.11|3100.41|35
1644313690000|2022-02-08 09:48:10|3108.57|3100.87|3108.68|3100.98|3108.83|3101.13|3108.46|3100.76|37
1644313700000|2022-02-08 09:48:20|3108.53|3100.83|3108.89|3101.19|3109.1|3101.4|3108.46|3100.76|33
1644313710000|2022-02-08 09:48:30|3108.88|3101.18|3109.04|3101.34|3109.14|3101.44|3108.85|3101.15|29
1644313720000|2022-02-08 09:48:40|3109.11|3101.41|3107.32|3099.62|3109.11|3101.41|3107.01|3099.31|37
1644313730000|2022-02-08 09:48:50|3107.31|3099.61|3108.68|3100.98|3108.76|3101.06|3106.88|3099.18|37
1644313740000|2022-02-08 09:49:00|3108.74|3101.04|3109.21|3101.51|3109.45|3101.75|3108.74|3101.04|35
1644313750000|2022-02-08 09:49:10|3109.09|3101.39|3109.44|3101.74|3109.46|3101.76|3109.03|3101.33|34
1644313760000|2022-02-08 09:49:20|3109.47|3101.77|3107.65|3099.95|3109.47|3101.77|3107.38|3099.68|33
1644313770000|2022-02-08 09:49:30|3107.52|3099.82|3108.32|3100.62|3108.81|3101.11|3107.46|3099.76|36
1644313780000|2022-02-08 09:49:40|3108.29|3100.59|3108.58|3100.88|3109.04|3101.34|3108.16|3100.46|36
1644313790000|2022-02-08 09:49:50|3108.67|3100.97|3108.71|3101.01|3108.99|3101.29|3108.46|3100.76|31
1644313800000|2022-02-08 09:50:00|3108.79|3101.09|3112.69|3104.99|3112.69|3104.99|3108.48|3100.78|38
1644313810000|2022-02-08 09:50:10|3112.57|3104.87|3107.33|3099.63|3113.93|3106.23|3106.9|3099.2|38
1644313820000|2022-02-08 09:50:20|3106.86|3099.16|3108.4|3100.7|3108.8|3101.1|3106.84|3099.14|40
1644313830000|2022-02-08 09:50:30|3108.04|3100.34|3107.76|3100.06|3109.5|3101.8|3105.86|3098.16|38
1644313840000|2022-02-08 09:50:40|3107.86|3100.16|3105.84|3098.14|3107.96|3100.26|3105.32|3097.62|38
1644313850000|2022-02-08 09:50:50|3105.91|3098.21|3105.39|3097.69|3106.28|3098.58|3105.39|3097.69|37
1644313860000|2022-02-08 09:51:00|3105.14|3097.44|3104.32|3096.62|3105.88|3098.18|3104.32|3096.62|37
1644313870000|2022-02-08 09:51:10|3104.36|3096.66|3101.53|3093.83|3106.02|3098.32|3101.17|3093.47|36
1644313880000|2022-02-08 09:51:20|3101.09|3093.39|3104.1|3096.4|3104.41|3096.71|3100.89|3093.19|40
1644313890000|2022-02-08 09:51:30|3104.06|3096.36|3105.05|3097.35|3105.41|3097.71|3104.06|3096.36|38
1644313900000|2022-02-08 09:51:40|3104.93|3097.23|3104.17|3096.47|3104.98|3097.28|3103.73|3096.03|39
1644313910000|2022-02-08 09:51:50|3103.91|3096.21|3103.6|3095.9|3104.15|3096.45|3102.96|3095.26|37
1644313920000|2022-02-08 09:52:00|3103.5|3095.8|3105.88|3098.18|3105.88|3098.18|3103.14|3095.44|36
1644313930000|2022-02-08 09:52:10|3105.81|3098.11|3107.57|3099.87|3108.5|3100.8|3105.78|3098.08|36
1644313940000|2022-02-08 09:52:20|3107.96|3100.26|3106.53|3098.83|3107.96|3100.26|3106.43|3098.73|37
1644313950000|2022-02-08 09:52:30|3106.64|3098.94|3106.49|3098.79|3106.8|3099.1|3106.29|3098.59|36
1644313960000|2022-02-08 09:52:40|3106.52|3098.82|3104.36|3096.66|3106.79|3099.09|3104.35|3096.65|39
1644313970000|2022-02-08 09:52:50|3104.61|3096.91|3104.38|3096.68|3104.61|3096.91|3103.65|3095.95|37
1644313980000|2022-02-08 09:53:00|3104.36|3096.66|3104.35|3096.65|3104.66|3096.96|3103.06|3095.36|35
1644313990000|2022-02-08 09:53:10|3104.34|3096.64|3106.1|3098.4|3106.46|3098.76|3104.34|3096.64|33
1644314000000|2022-02-08 09:53:20|3106.08|3098.38|3105.18|3097.48|3106.28|3098.58|3105.04|3097.34|39
1644314010000|2022-02-08 09:53:30|3105.22|3097.52|3105.44|3097.74|3106.98|3099.28|3105|3097.3|38
1644314020000|2022-02-08 09:53:40|3106.75|3099.05|3105.92|3098.22|3107.04|3099.34|3105.65|3097.95|38
1644314030000|2022-02-08 09:53:50|3105.98|3098.28|3107.35|3099.65|3107.42|3099.72|3105.02|3097.32|40
1644314040000|2022-02-08 09:54:00|3107.32|3099.62|3106.98|3099.28|3107.32|3099.62|3106.8|3099.1|37
1644314050000|2022-02-08 09:54:10|3107.49|3099.79|3107.07|3099.37|3107.68|3099.98|3105.96|3098.26|38
1644314060000|2022-02-08 09:54:20|3107.16|3099.46|3105.95|3098.25|3107.45|3099.75|3105.83|3098.13|38
1644314070000|2022-02-08 09:54:30|3105.96|3098.26|3106.48|3098.78|3106.49|3098.79|3105.96|3098.26|23
1644314080000|2022-02-08 09:54:40|3106.49|3098.79|3106.62|3098.92|3106.62|3098.92|3106.45|3098.75|19
1644314090000|2022-02-08 09:54:50|3106.52|3098.82|3105.46|3097.76|3106.52|3098.82|3105.32|3097.62|29
1644314100000|2022-02-08 09:55:00|3105.37|3097.67|3104.82|3097.12|3105.74|3098.04|3104.82|3097.12|29
1644314110000|2022-02-08 09:55:10|3104.47|3096.77|3104.47|3096.77|3105.27|3097.57|3104.06|3096.36|38
1644314120000|2022-02-08 09:55:20|3104.61|3096.91|3103.1|3095.4|3104.71|3097.01|3102.22|3094.52|40
1644314130000|2022-02-08 09:55:30|3102.59|3094.89|3102.55|3094.85|3104.41|3096.71|3102.34|3094.64|38
1644314140000|2022-02-08 09:55:40|3102.9|3095.2|3102.55|3094.85|3103.96|3096.26|3102.51|3094.81|37
1644314150000|2022-02-08 09:55:50|3102.98|3095.28|3102.59|3094.89|3103.08|3095.38|3101.38|3093.68|37
1644314160000|2022-02-08 09:56:00|3102.1|3094.4|3102.16|3094.46|3103.1|3095.4|3102.01|3094.31|37
1644314170000|2022-02-08 09:56:10|3101.97|3094.27|3102.36|3094.66|3102.39|3094.69|3101.78|3094.08|28
1644314180000|2022-02-08 09:56:20|3102|3094.3|3100.9|3093.2|3102|3094.3|3100.9|3093.2|33
1644314190000|2022-02-08 09:56:30|3101.14|3093.44|3100.04|3092.34|3101.19|3093.49|3100.04|3092.34|38
1644314200000|2022-02-08 09:56:40|3100.05|3092.35|3099.27|3091.57|3100.14|3092.44|3099.11|3091.41|35
1644314210000|2022-02-08 09:56:50|3099.16|3091.46|3100.02|3092.32|3100.06|3092.36|3099.16|3091.46|38
1644314220000|2022-02-08 09:57:00|3100.04|3092.34|3098.16|3090.46|3100.56|3092.86|3098.16|3090.46|37
1644314230000|2022-02-08 09:57:10|3098.13|3090.43|3098.34|3090.64|3100.49|3092.79|3097.94|3090.24|36
1644314240000|2022-02-08 09:57:20|3098.39|3090.69|3097.17|3089.47|3098.39|3090.69|3097.09|3089.39|36
1644314250000|2022-02-08 09:57:30|3097.12|3089.42|3097.94|3090.24|3097.94|3090.24|3097.05|3089.35|35
1644314260000|2022-02-08 09:57:40|3098.12|3090.42|3101.04|3093.34|3101.28|3093.58|3098.12|3090.42|39
1644314270000|2022-02-08 09:57:50|3100.83|3093.13|3100.13|3092.43|3101.55|3093.85|3100.13|3092.43|36
1644314280000|2022-02-08 09:58:00|3100.09|3092.39|3100.16|3092.46|3100.62|3092.92|3099.46|3091.76|38
1644314290000|2022-02-08 09:58:10|3100.01|3092.31|3101.9|3094.2|3101.94|3094.24|3099.96|3092.26|32
1644314300000|2022-02-08 09:58:20|3101.87|3094.17|3101.03|3093.33|3101.97|3094.27|3100.97|3093.27|33
1644314310000|2022-02-08 09:58:30|3101.22|3093.52|3100.71|3093.01|3101.22|3093.52|3100.11|3092.41|35
1644314320000|2022-02-08 09:58:40|3100.81|3093.11|3100.12|3092.42|3100.83|3093.13|3100.1|3092.4|36
1644314330000|2022-02-08 09:58:50|3100.24|3092.54|3099.73|3092.03|3100.28|3092.58|3099.68|3091.98|31
1644314340000|2022-02-08 09:59:00|3099.45|3091.75|3098.22|3090.52|3099.45|3091.75|3098.22|3090.52|33
1644314350000|2022-02-08 09:59:10|3098.23|3090.53|3097.41|3089.71|3098.23|3090.53|3096.12|3088.42|37
1644314360000|2022-02-08 09:59:20|3097.44|3089.74|3098.33|3090.63|3098.54|3090.84|3097.44|3089.74|36
1644314370000|2022-02-08 09:59:30|3098.44|3090.74|3099.7|3092|3099.7|3092|3098.4|3090.7|37
1644314380000|2022-02-08 09:59:40|3099.69|3091.99|3100.67|3092.97|3100.69|3092.99|3099.31|3091.61|38
1644314390000|2022-02-08 09:59:50|3100.45|3092.75|3100.62|3092.92|3100.68|3092.98|3100.23|3092.53|32
1644314400000|2022-02-08 10:00:00|3100.64|3092.94|3097.21|3089.51|3100.64|3092.94|3097.21|3089.51|36
1644314410000|2022-02-08 10:00:10|3097.16|3089.46|3097.77|3090.07|3098.02|3090.32|3097.15|3089.45|38
1644314420000|2022-02-08 10:00:20|3097.79|3090.09|3097.87|3090.17|3098.63|3090.93|3097.79|3090.09|34
1644314430000|2022-02-08 10:00:30|3097.94|3090.24|3099.65|3091.95|3099.89|3092.19|3097.89|3090.19|33
1644314440000|2022-02-08 10:00:40|3099.61|3091.91|3100.88|3093.18|3100.88|3093.18|3099.55|3091.85|34
1644314450000|2022-02-08 10:00:50|3101.58|3093.88|3102.23|3094.53|3102.46|3094.76|3101.52|3093.82|38
1644314460000|2022-02-08 10:01:00|3102.25|3094.55|3103.49|3095.79|3103.49|3095.79|3102.24|3094.54|35
1644314470000|2022-02-08 10:01:10|3103.5|3095.8|3105.01|3097.31|3105.31|3097.61|3102.81|3095.11|38
1644314480000|2022-02-08 10:01:20|3105.14|3097.44|3104.54|3096.84|3106.29|3098.59|3104.54|3096.84|32
1644314490000|2022-02-08 10:01:30|3104.53|3096.83|3104.14|3096.44|3104.87|3097.17|3103.87|3096.17|28
1644314500000|2022-02-08 10:01:40|3103.77|3096.07|3104.21|3096.51|3104.21|3096.51|3103.37|3095.67|29
1644314510000|2022-02-08 10:01:50|3104.18|3096.48|3106.01|3098.31|3106.3|3098.6|3104.05|3096.35|23
1644314520000|2022-02-08 10:02:00|3106.2|3098.5|3105.29|3097.59|3106.35|3098.65|3105.29|3097.59|37
1644314530000|2022-02-08 10:02:10|3105.41|3097.71|3105.47|3097.77|3106.1|3098.4|3105.38|3097.68|34
1644314540000|2022-02-08 10:02:20|3105.65|3097.95|3104.88|3097.18|3105.95|3098.25|3104.79|3097.09|25
1644314550000|2022-02-08 10:02:30|3104.96|3097.26|3104.29|3096.59|3104.96|3097.26|3104.02|3096.32|36
1644314560000|2022-02-08 10:02:40|3104.21|3096.51|3105.7|3098|3106.52|3098.82|3104.21|3096.51|34
1644314570000|2022-02-08 10:02:50|3105.8|3098.1|3105.59|3097.89|3106.08|3098.38|3105.46|3097.76|35
1644314580000|2022-02-08 10:03:00|3106|3098.3|3104.45|3096.75|3106|3098.3|3104.45|3096.75|38
1644314590000|2022-02-08 10:03:10|3104.58|3096.88|3106.02|3098.32|3106.23|3098.53|3104.4|3096.7|39
1644314600000|2022-02-08 10:03:20|3105.61|3097.91|3104.12|3096.42|3106.08|3098.38|3103.93|3096.23|38
1644314610000|2022-02-08 10:03:30|3104.03|3096.33|3104.19|3096.49|3104.73|3097.03|3103.83|3096.13|33
1644314620000|2022-02-08 10:03:40|3103.98|3096.28|3103.06|3095.36|3103.98|3096.28|3102.97|3095.27|39
1644314630000|2022-02-08 10:03:50|3103.07|3095.37|3103.54|3095.84|3103.54|3095.84|3101.92|3094.22|36
1644314640000|2022-02-08 10:04:00|3103.93|3096.23|3103.75|3096.05|3105.39|3097.69|3103.56|3095.86|38
1644314650000|2022-02-08 10:04:10|3103.81|3096.11|3104.28|3096.58|3104.38|3096.68|3103.81|3096.11|30
1644314660000|2022-02-08 10:04:20|3104.21|3096.51|3104.61|3096.91|3104.86|3097.16|3104.04|3096.34|35
1644314670000|2022-02-08 10:04:30|3104.65|3096.95|3104.68|3096.98|3104.7|3097|3104.41|3096.71|37
1644314680000|2022-02-08 10:04:40|3104.67|3096.97|3103.6|3095.9|3105.56|3097.86|3103.6|3095.9|33
1644314690000|2022-02-08 10:04:50|3103.55|3095.85|3102.17|3094.47|3103.55|3095.85|3101.86|3094.16|38
1644314700000|2022-02-08 10:05:00|3102.33|3094.63|3101.32|3093.62|3102.33|3094.63|3101.13|3093.43|40
1644314710000|2022-02-08 10:05:10|3101.95|3094.25|3101.77|3094.07|3103.31|3095.61|3101.37|3093.67|39
1644314720000|2022-02-08 10:05:20|3101.78|3094.08|3101.73|3094.03|3102.05|3094.35|3101.72|3094.02|33
1644314730000|2022-02-08 10:05:30|3101.81|3094.11|3101.95|3094.25|3102.12|3094.42|3101.76|3094.06|31
1644314740000|2022-02-08 10:05:40|3101.79|3094.09|3098.78|3091.08|3102.02|3094.32|3098.15|3090.45|36
1644314750000|2022-02-08 10:05:50|3098.82|3091.12|3098.39|3090.69|3098.88|3091.18|3098.28|3090.58|36
1644314760000|2022-02-08 10:06:00|3098.3|3090.6|3099.34|3091.64|3099.34|3091.64|3098.26|3090.56|33
1644314770000|2022-02-08 10:06:10|3099.39|3091.69|3099.67|3091.97|3100.18|3092.48|3099.34|3091.64|35
1644314780000|2022-02-08 10:06:20|3099.48|3091.78|3098.88|3091.18|3099.67|3091.97|3098.44|3090.74|35
1644314790000|2022-02-08 10:06:30|3098.84|3091.14|3096.02|3088.32|3098.91|3091.21|3096.02|3088.32|38
1644314800000|2022-02-08 10:06:40|3096.14|3088.44|3096.56|3088.86|3097.21|3089.51|3094.54|3086.84|40
1644314810000|2022-02-08 10:06:50|3096.76|3089.06|3096.89|3089.19|3097.56|3089.86|3096.68|3088.98|35
1644314820000|2022-02-08 10:07:00|3097.43|3089.73|3099.24|3091.54|3099.29|3091.59|3097.14|3089.44|36
1644314830000|2022-02-08 10:07:10|3099.36|3091.66|3097.07|3089.37|3099.36|3091.66|3096.9|3089.2|37
1644314840000|2022-02-08 10:07:20|3096.99|3089.29|3098.33|3090.63|3098.38|3090.68|3096.66|3088.96|39
1644314850000|2022-02-08 10:07:30|3098.05|3090.35|3097.74|3090.04|3099.28|3091.58|3097.7|3090|38
1644314860000|2022-02-08 10:07:40|3097.75|3090.05|3097.4|3089.7|3097.75|3090.05|3097.02|3089.32|38
1644314870000|2022-02-08 10:07:50|3097.47|3089.77|3094.73|3087.03|3097.62|3089.92|3093.39|3085.69|38
1644314880000|2022-02-08 10:08:00|3095.04|3087.34|3095.25|3087.55|3096.07|3088.37|3094.83|3087.13|39
1644314890000|2022-02-08 10:08:10|3095.26|3087.56|3097.38|3089.68|3097.7|3090|3095.14|3087.44|38
1644314900000|2022-02-08 10:08:20|3097.33|3089.63|3097.14|3089.44|3097.73|3090.03|3097.01|3089.31|33
1644314910000|2022-02-08 10:08:30|3097.03|3089.33|3096.07|3088.37|3097.09|3089.39|3095.72|3088.02|38
1644314920000|2022-02-08 10:08:40|3096.15|3088.45|3095.74|3088.04|3096.29|3088.59|3095.59|3087.89|37
1644314930000|2022-02-08 10:08:50|3095.84|3088.14|3095.91|3088.21|3096.35|3088.65|3095.76|3088.06|38
1644314940000|2022-02-08 10:09:00|3095.9|3088.2|3096.44|3088.74|3096.73|3089.03|3095.31|3087.61|39
1644314950000|2022-02-08 10:09:10|3096.49|3088.79|3096.63|3088.93|3096.96|3089.26|3096.49|3088.79|32
1644314960000|2022-02-08 10:09:20|3096.6|3088.9|3089.33|3081.63|3096.86|3089.16|3088.14|3080.44|34
1644314970000|2022-02-08 10:09:30|3089.5|3081.8|3089.69|3081.99|3090|3082.3|3089.3|3081.6|34
1644314980000|2022-02-08 10:09:40|3089.74|3082.04|3088.45|3080.75|3092.1|3084.4|3088.45|3080.75|40
1644314990000|2022-02-08 10:09:50|3087.42|3079.72|3088.92|3081.22|3089.36|3081.66|3087|3079.3|38
1644315000000|2022-02-08 10:10:00|3088.77|3081.07|3088.03|3080.33|3089.08|3081.38|3087.99|3080.29|34
1644315010000|2022-02-08 10:10:10|3088.1|3080.4|3086.84|3079.14|3088.34|3080.64|3086.74|3079.04|38
1644315020000|2022-02-08 10:10:20|3086.68|3078.98|3086.61|3078.91|3087.38|3079.68|3085.95|3078.25|37
1644315030000|2022-02-08 10:10:30|3086.71|3079.01|3086.81|3079.11|3087.45|3079.75|3086.29|3078.59|39
1644315040000|2022-02-08 10:10:40|3086.88|3079.18|3088.56|3080.86|3089.56|3081.86|3086.88|3079.18|39
1644315050000|2022-02-08 10:10:50|3088.83|3081.13|3089.16|3081.46|3089.19|3081.49|3088.68|3080.98|32
1644315060000|2022-02-08 10:11:00|3089.17|3081.47|3088.97|3081.27|3089.34|3081.64|3088.57|3080.87|36
1644315070000|2022-02-08 10:11:10|3089.09|3081.39|3089.05|3081.35|3089.38|3081.68|3088.86|3081.16|37
1644315080000|2022-02-08 10:11:20|3089.1|3081.4|3088.48|3080.78|3089.11|3081.41|3088.48|3080.78|32
1644315090000|2022-02-08 10:11:30|3088.44|3080.74|3088.18|3080.48|3088.44|3080.74|3087.86|3080.16|36
1644315100000|2022-02-08 10:11:40|3087.96|3080.26|3087.45|3079.75|3088.41|3080.71|3087.28|3079.58|31
1644315110000|2022-02-08 10:11:50|3087.46|3079.76|3087.9|3080.2|3088.21|3080.51|3087.45|3079.75|33
1644315120000|2022-02-08 10:12:00|3087.95|3080.25|3087.91|3080.21|3088.2|3080.5|3087.39|3079.69|36
1644315130000|2022-02-08 10:12:10|3087.99|3080.29|3088.99|3081.29|3089.09|3081.39|3087.89|3080.19|33
1644315140000|2022-02-08 10:12:20|3088.97|3081.27|3089|3081.3|3089.57|3081.87|3088.75|3081.05|34
1644315150000|2022-02-08 10:12:30|3089.09|3081.39|3089.36|3081.66|3090.11|3082.41|3087.76|3080.06|38
1644315160000|2022-02-08 10:12:40|3089.4|3081.7|3092.01|3084.31|3092.01|3084.31|3089.4|3081.7|40
1644315170000|2022-02-08 10:12:50|3091.98|3084.28|3093.34|3085.64|3093.75|3086.05|3091.98|3084.28|36
1644315180000|2022-02-08 10:13:00|3093.32|3085.62|3093.78|3086.08|3093.93|3086.23|3092.83|3085.13|38
1644315190000|2022-02-08 10:13:10|3093.81|3086.11|3094.68|3086.98|3094.91|3087.21|3093.74|3086.04|37
1644315200000|2022-02-08 10:13:20|3095.05|3087.35|3094.51|3086.81|3095.06|3087.36|3094.51|3086.81|35
1644315210000|2022-02-08 10:13:30|3094.76|3087.06|3095.75|3088.05|3095.87|3088.17|3094.51|3086.81|36
1644315220000|2022-02-08 10:13:40|3095.77|3088.07|3095.97|3088.27|3096.11|3088.41|3095.33|3087.63|33
1644315230000|2022-02-08 10:13:50|3096.01|3088.31|3096.39|3088.69|3096.4|3088.7|3095.85|3088.15|33
1644315240000|2022-02-08 10:14:00|3096.47|3088.77|3096.43|3088.73|3096.48|3088.78|3095.32|3087.62|29
1644315250000|2022-02-08 10:14:10|3096.46|3088.76|3095.1|3087.4|3096.49|3088.79|3094.37|3086.67|36
1644315260000|2022-02-08 10:14:20|3095.22|3087.52|3092.84|3085.14|3095.22|3087.52|3092.18|3084.48|34
1644315270000|2022-02-08 10:14:30|3092.92|3085.22|3090.13|3082.43|3092.94|3085.24|3088.88|3081.18|35
1644315280000|2022-02-08 10:14:40|3090.09|3082.39|3092.56|3084.86|3092.63|3084.93|3089.88|3082.18|37
1644315290000|2022-02-08 10:14:50|3092.53|3084.83|3092.3|3084.6|3092.54|3084.84|3091.27|3083.57|39
1644315300000|2022-02-08 10:15:00|3091.98|3084.28|3093.18|3085.48|3093.18|3085.48|3091.58|3083.88|36
1644315310000|2022-02-08 10:15:10|3092.98|3085.28|3095.67|3087.97|3096.06|3088.36|3092.9|3085.2|37
1644315320000|2022-02-08 10:15:20|3095.62|3087.92|3095.9|3088.2|3096.35|3088.65|3095.59|3087.89|34
1644315330000|2022-02-08 10:15:30|3095.89|3088.19|3095.84|3088.14|3096.35|3088.65|3095.53|3087.83|34
1644315340000|2022-02-08 10:15:40|3095.9|3088.2|3094.99|3087.29|3095.9|3088.2|3094.71|3087.01|39
1644315350000|2022-02-08 10:15:50|3095.01|3087.31|3092.92|3085.22|3095.01|3087.31|3092.82|3085.12|36
1644315360000|2022-02-08 10:16:00|3092.94|3085.24|3091.26|3083.56|3092.94|3085.24|3091.24|3083.54|39
1644315370000|2022-02-08 10:16:10|3091.35|3083.65|3091.17|3083.47|3091.61|3083.91|3091.17|3083.47|31
1644315380000|2022-02-08 10:16:20|3090.99|3083.29|3089.82|3082.12|3090.99|3083.29|3089.78|3082.08|35
1644315390000|2022-02-08 10:16:30|3089.75|3082.05|3089.85|3082.15|3089.89|3082.19|3089.52|3081.82|31
1644315400000|2022-02-08 10:16:40|3089.72|3082.02|3089.32|3081.62|3089.79|3082.09|3089|3081.3|38
1644315410000|2022-02-08 10:16:50|3089.3|3081.6|3090.46|3082.76|3090.5|3082.8|3089.17|3081.47|37
1644315420000|2022-02-08 10:17:00|3090.32|3082.62|3088.28|3080.58|3090.69|3082.99|3088.28|3080.58|39
1644315430000|2022-02-08 10:17:10|3088.29|3080.59|3089.95|3082.25|3090.18|3082.48|3087.97|3080.27|39
1644315440000|2022-02-08 10:17:20|3089.93|3082.23|3091.42|3083.72|3092.46|3084.76|3089.93|3082.23|34
1644315450000|2022-02-08 10:17:30|3091.23|3083.53|3093.21|3085.51|3093.34|3085.64|3091.23|3083.53|35
1644315460000|2022-02-08 10:17:40|3093.24|3085.54|3093.95|3086.25|3093.95|3086.25|3092.74|3085.04|35
1644315470000|2022-02-08 10:17:50|3093.87|3086.17|3093.71|3086.01|3093.87|3086.17|3093.47|3085.77|38
1644315480000|2022-02-08 10:18:00|3093.79|3086.09|3095.96|3088.26|3095.96|3088.26|3093.64|3085.94|39
1644315490000|2022-02-08 10:18:10|3096.26|3088.56|3095.84|3088.14|3096.3|3088.6|3095.58|3087.88|37
1644315500000|2022-02-08 10:18:20|3095.82|3088.12|3095.95|3088.25|3096.33|3088.63|3095.82|3088.12|38
1644315510000|2022-02-08 10:18:30|3095.93|3088.23|3096.46|3088.76|3096.85|3089.15|3095.88|3088.18|34
1644315520000|2022-02-08 10:18:40|3096.62|3088.92|3096.32|3088.62|3096.84|3089.14|3096.16|3088.46|34
1644315530000|2022-02-08 10:18:50|3096.61|3088.91|3096.1|3088.4|3096.61|3088.91|3095.74|3088.04|35
1644315540000|2022-02-08 10:19:00|3096.2|3088.5|3097.44|3089.74|3097.44|3089.74|3095.59|3087.89|34
1644315550000|2022-02-08 10:19:10|3097.51|3089.81|3097.43|3089.73|3097.81|3090.11|3097.3|3089.6|33
1644315560000|2022-02-08 10:19:20|3097.42|3089.72|3097.53|3089.83|3098.1|3090.4|3097.33|3089.63|27
1644315570000|2022-02-08 10:19:30|3097.82|3090.12|3099.06|3091.36|3099.07|3091.37|3097.52|3089.82|29
1644315580000|2022-02-08 10:19:40|3099.16|3091.46|3097.36|3089.66|3099.23|3091.53|3097.12|3089.42|38
1644315590000|2022-02-08 10:19:50|3097.85|3090.15|3099.73|3092.03|3099.73|3092.03|3097.85|3090.15|39
1644315600000|2022-02-08 10:20:00|3099.49|3091.79|3099.85|3092.15|3099.86|3092.16|3099.29|3091.59|32
1644315610000|2022-02-08 10:20:10|3099.86|3092.16|3100.77|3093.07|3101.03|3093.33|3099.76|3092.06|36
1644315620000|2022-02-08 10:20:20|3100.86|3093.16|3100.2|3092.5|3101.29|3093.59|3099.95|3092.25|36
1644315630000|2022-02-08 10:20:30|3101.1|3093.4|3101.99|3094.29|3102.37|3094.67|3100.9|3093.2|38
1644315640000|2022-02-08 10:20:40|3101.87|3094.17|3101.85|3094.15|3102.21|3094.51|3101.23|3093.53|37
1644315650000|2022-02-08 10:20:50|3101.83|3094.13|3102.67|3094.97|3102.67|3094.97|3101.83|3094.13|38
1644315660000|2022-02-08 10:21:00|3102.77|3095.07|3103.44|3095.74|3103.45|3095.75|3102.75|3095.05|35
1644315670000|2022-02-08 10:21:10|3103.38|3095.68|3103.28|3095.58|3103.45|3095.75|3103.22|3095.52|33
1644315680000|2022-02-08 10:21:20|3103.27|3095.57|3103.13|3095.43|3103.31|3095.61|3102.81|3095.11|36
1644315690000|2022-02-08 10:21:30|3103.16|3095.46|3103.4|3095.7|3103.42|3095.72|3103.07|3095.37|32
1644315700000|2022-02-08 10:21:40|3103.43|3095.73|3104.51|3096.81|3104.85|3097.15|3103.37|3095.67|34
1644315710000|2022-02-08 10:21:50|3104.74|3097.04|3106.62|3098.92|3106.7|3099|3104.22|3096.52|34
1644315720000|2022-02-08 10:22:00|3106.59|3098.89|3106.79|3099.09|3106.9|3099.2|3105.82|3098.12|36
1644315730000|2022-02-08 10:22:10|3106.46|3098.76|3105.93|3098.23|3106.62|3098.92|3105.62|3097.92|39
1644315740000|2022-02-08 10:22:20|3105.81|3098.11|3105.05|3097.35|3106.07|3098.37|3105.05|3097.35|33
1644315750000|2022-02-08 10:22:30|3104.99|3097.29|3104.3|3096.6|3104.99|3097.29|3104.25|3096.55|33
1644315760000|2022-02-08 10:22:40|3104.45|3096.75|3106.29|3098.59|3106.29|3098.59|3104.45|3096.75|39
1644315770000|2022-02-08 10:22:50|3106.23|3098.53|3105.93|3098.23|3106.46|3098.76|3105.75|3098.05|37
1644315780000|2022-02-08 10:23:00|3105.85|3098.15|3104.69|3096.99|3105.85|3098.15|3104.69|3096.99|35
1644315790000|2022-02-08 10:23:10|3104.59|3096.89|3104.63|3096.93|3104.82|3097.12|3104.31|3096.61|30
1644315800000|2022-02-08 10:23:20|3104.69|3096.99|3104.36|3096.66|3104.69|3096.99|3104.36|3096.66|31
1644315810000|2022-02-08 10:23:30|3104.4|3096.7|3103.82|3096.12|3104.42|3096.72|3103.68|3095.98|31
1644315820000|2022-02-08 10:23:40|3103.94|3096.24|3104.36|3096.66|3104.58|3096.88|3103.94|3096.24|36
1644315830000|2022-02-08 10:23:50|3104.41|3096.71|3104.32|3096.62|3104.62|3096.92|3104.23|3096.53|33
1644315840000|2022-02-08 10:24:00|3104.22|3096.52|3104.74|3097.04|3104.82|3097.12|3104.22|3096.52|33
1644315850000|2022-02-08 10:24:10|3104.76|3097.06|3105.25|3097.55|3105.3|3097.6|3104.76|3097.06|34
1644315860000|2022-02-08 10:24:20|3105.33|3097.63|3105.09|3097.39|3105.33|3097.63|3104.6|3096.9|32
1644315870000|2022-02-08 10:24:30|3105.12|3097.42|3104.44|3096.74|3105.12|3097.42|3104.12|3096.42|31
1644315880000|2022-02-08 10:24:40|3104.39|3096.69|3104.05|3096.35|3104.59|3096.89|3104.03|3096.33|36
1644315890000|2022-02-08 10:24:50|3103.86|3096.16|3103.81|3096.11|3104.04|3096.34|3103.73|3096.03|29
1644315900000|2022-02-08 10:25:00|3103.79|3096.09|3104.79|3097.09|3104.79|3097.09|3103.69|3095.99|32
1644315910000|2022-02-08 10:25:10|3104.81|3097.11|3105.87|3098.17|3106.12|3098.42|3104.76|3097.06|37
1644315920000|2022-02-08 10:25:20|3105.88|3098.18|3106.46|3098.76|3106.46|3098.76|3105.75|3098.05|33
1644315930000|2022-02-08 10:25:30|3106.6|3098.9|3107.26|3099.56|3107.26|3099.56|3105.73|3098.03|35
1644315940000|2022-02-08 10:25:40|3107.25|3099.55|3108.34|3100.64|3108.37|3100.67|3107.07|3099.37|39
1644315950000|2022-02-08 10:25:50|3108.36|3100.66|3109.02|3101.32|3109.05|3101.35|3108.36|3100.66|38
1644315960000|2022-02-08 10:26:00|3109.05|3101.35|3108.34|3100.64|3109.11|3101.41|3108.19|3100.49|38
1644315970000|2022-02-08 10:26:10|3108.25|3100.55|3107.98|3100.28|3108.48|3100.78|3107.96|3100.26|37
1644315980000|2022-02-08 10:26:20|3108.04|3100.34|3107.03|3099.33|3108.04|3100.34|3107.03|3099.33|36
1644315990000|2022-02-08 10:26:30|3107|3099.3|3106.83|3099.13|3107.06|3099.36|3106.58|3098.88|31
1644316000000|2022-02-08 10:26:40|3106.84|3099.14|3107.42|3099.72|3107.58|3099.88|3106.84|3099.14|33
1644316010000|2022-02-08 10:26:50|3107.35|3099.65|3108.01|3100.31|3108.01|3100.31|3107.35|3099.65|32
1644316020000|2022-02-08 10:27:00|3107.94|3100.24|3106.85|3099.15|3107.97|3100.27|3106.85|3099.15|35
1644316030000|2022-02-08 10:27:10|3106.86|3099.16|3108.57|3100.87|3108.75|3101.05|3106.8|3099.1|34
1644316040000|2022-02-08 10:27:20|3108.47|3100.77|3108.39|3100.69|3108.96|3101.26|3108.22|3100.52|37
1644316050000|2022-02-08 10:27:30|3108.34|3100.64|3108.36|3100.66|3108.83|3101.13|3108.23|3100.53|33
1644316060000|2022-02-08 10:27:40|3108.44|3100.74|3108.52|3100.82|3108.6|3100.9|3108.36|3100.66|27
1644316070000|2022-02-08 10:27:50|3108.54|3100.84|3108.16|3100.46|3108.63|3100.93|3108.16|3100.46|23
1644316080000|2022-02-08 10:28:00|3108.34|3100.64|3108.8|3101.1|3109.05|3101.35|3108.16|3100.46|33
1644316090000|2022-02-08 10:28:10|3108.65|3100.95|3110.15|3102.45|3110.86|3103.16|3108.65|3100.95|34
1644316100000|2022-02-08 10:28:20|3109.77|3102.07|3110.13|3102.43|3110.24|3102.54|3108.85|3101.15|35
1644316110000|2022-02-08 10:28:30|3110.07|3102.37|3110.35|3102.65|3110.58|3102.88|3109.81|3102.11|33
1644316120000|2022-02-08 10:28:40|3110.38|3102.68|3112.75|3105.05|3112.75|3105.05|3109.97|3102.27|34
1644316130000|2022-02-08 10:28:50|3112.79|3105.09|3111.18|3103.48|3113.18|3105.48|3111.18|3103.48|38
1644316140000|2022-02-08 10:29:00|3111.06|3103.36|3111.37|3103.67|3111.53|3103.83|3111.06|3103.36|32
1644316150000|2022-02-08 10:29:10|3111.42|3103.72|3111.64|3103.94|3111.83|3104.13|3111.3|3103.6|34
1644316160000|2022-02-08 10:29:20|3111.7|3104|3111.95|3104.25|3112.73|3105.03|3111.41|3103.71|38
1644316170000|2022-02-08 10:29:30|3112.07|3104.37|3112.74|3105.04|3113.03|3105.33|3112.01|3104.31|36
1644316180000|2022-02-08 10:29:40|3112.78|3105.08|3112.81|3105.11|3113|3105.3|3112.72|3105.02|37
1644316190000|2022-02-08 10:29:50|3112.79|3105.09|3112.63|3104.93|3112.87|3105.17|3112.63|3104.93|31
1644316200000|2022-02-08 10:30:00|3112.55|3104.85|3111.57|3103.87|3112.55|3104.85|3111.41|3103.71|37
1644316210000|2022-02-08 10:30:10|3111.64|3103.94|3111.64|3103.94|3111.69|3103.99|3111.39|3103.69|35
1644316220000|2022-02-08 10:30:20|3111.57|3103.87|3111.65|3103.95|3111.75|3104.05|3111.41|3103.71|31
1644316230000|2022-02-08 10:30:30|3111.66|3103.96|3110.07|3102.37|3111.68|3103.98|3110.07|3102.37|35
1644316240000|2022-02-08 10:30:40|3110.02|3102.32|3110.04|3102.34|3110.21|3102.51|3109.68|3101.98|32
1644316250000|2022-02-08 10:30:50|3110.32|3102.62|3110.12|3102.42|3110.37|3102.67|3110.03|3102.33|30
1644316260000|2022-02-08 10:31:00|3110.14|3102.44|3109.5|3101.8|3110.17|3102.47|3109.42|3101.72|27
1644316270000|2022-02-08 10:31:10|3109.71|3102.01|3108.92|3101.22|3109.91|3102.21|3108.41|3100.71|34
1644316280000|2022-02-08 10:31:20|3108.9|3101.2|3109.84|3102.14|3110.27|3102.57|3108.8|3101.1|31
1644316290000|2022-02-08 10:31:30|3109.83|3102.13|3110.8|3103.1|3110.9|3103.2|3109.83|3102.13|37
1644316300000|2022-02-08 10:31:40|3110.85|3103.15|3109.89|3102.19|3110.96|3103.26|3109.21|3101.51|38
1644316310000|2022-02-08 10:31:50|3109.81|3102.11|3110.03|3102.33|3110.04|3102.34|3109.6|3101.9|37
1644316320000|2022-02-08 10:32:00|3110.24|3102.54|3109.66|3101.96|3110.29|3102.59|3109.46|3101.76|32
1644316330000|2022-02-08 10:32:10|3109.81|3102.11|3109.74|3102.04|3109.85|3102.15|3109|3101.3|30
1644316340000|2022-02-08 10:32:20|3109.75|3102.05|3109.07|3101.37|3109.75|3102.05|3108.62|3100.92|31
1644316350000|2022-02-08 10:32:30|3109.14|3101.44|3109.26|3101.56|3109.38|3101.68|3108.99|3101.29|32
1644316360000|2022-02-08 10:32:40|3109.28|3101.58|3109.32|3101.62|3109.44|3101.74|3109.08|3101.38|36
1644316370000|2022-02-08 10:32:50|3109.34|3101.64|3109.2|3101.5|3109.66|3101.96|3109.14|3101.44|35
1644316380000|2022-02-08 10:33:00|3109.15|3101.45|3110.54|3102.84|3110.54|3102.84|3108.64|3100.94|38
1644316390000|2022-02-08 10:33:10|3110.47|3102.77|3111.43|3103.73|3111.44|3103.74|3110.47|3102.77|36
1644316400000|2022-02-08 10:33:20|3111.37|3103.67|3109.07|3101.37|3111.37|3103.67|3108.89|3101.19|38
1644316410000|2022-02-08 10:33:30|3109.15|3101.45|3109.08|3101.38|3109.37|3101.67|3109.02|3101.32|37
1644316420000|2022-02-08 10:33:40|3109.13|3101.43|3109.11|3101.41|3109.27|3101.57|3109.01|3101.31|35
1644316430000|2022-02-08 10:33:50|3109.1|3101.4|3109|3101.3|3109.19|3101.49|3108.97|3101.27|31
1644316440000|2022-02-08 10:34:00|3109.03|3101.33|3108.54|3100.84|3109.13|3101.43|3108.54|3100.84|32
1644316450000|2022-02-08 10:34:10|3108.51|3100.81|3107.2|3099.5|3108.8|3101.1|3107.16|3099.46|33
1644316460000|2022-02-08 10:34:20|3107.19|3099.49|3106.84|3099.14|3107.37|3099.67|3106.75|3099.05|36
1644316470000|2022-02-08 10:34:30|3107.01|3099.31|3108.7|3101|3108.7|3101|3107.01|3099.31|37
1644316480000|2022-02-08 10:34:40|3108.64|3100.94|3108.21|3100.51|3108.65|3100.95|3108.21|3100.51|34
1644316490000|2022-02-08 10:34:50|3108.23|3100.53|3108.47|3100.77|3108.55|3100.85|3108.23|3100.53|30
1644316500000|2022-02-08 10:35:00|3108.6|3100.9|3107.48|3099.78|3108.61|3100.91|3107.28|3099.58|36
1644316510000|2022-02-08 10:35:10|3107.56|3099.86|3107.76|3100.06|3108.05|3100.35|3107.44|3099.74|34
1644316520000|2022-02-08 10:35:20|3107.78|3100.08|3107.71|3100.01|3107.8|3100.1|3107.71|3100.01|14
1644316530000|2022-02-08 10:35:30|3107.76|3100.06|3108.2|3100.5|3108.24|3100.54|3107.71|3100.01|19
1644316540000|2022-02-08 10:35:40|3108.22|3100.52|3107.77|3100.07|3108.27|3100.57|3107.63|3099.93|35
1644316550000|2022-02-08 10:35:50|3107.67|3099.97|3107.7|3100|3108.01|3100.31|3107.59|3099.89|28
1644316560000|2022-02-08 10:36:00|3107.93|3100.23|3107.61|3099.91|3107.93|3100.23|3107.39|3099.69|23
1644316570000|2022-02-08 10:36:10|3107.47|3099.77|3106.95|3099.25|3107.47|3099.77|3106.91|3099.21|29
1644316580000|2022-02-08 10:36:20|3106.94|3099.24|3106.7|3099|3106.98|3099.28|3106.42|3098.72|22
1644316590000|2022-02-08 10:36:30|3106.6|3098.9|3105.99|3098.29|3106.79|3099.09|3105.73|3098.03|27
1644316600000|2022-02-08 10:36:40|3106.11|3098.41|3105.5|3097.8|3106.11|3098.41|3105.5|3097.8|33
1644316610000|2022-02-08 10:36:50|3105.49|3097.79|3104.75|3097.05|3105.54|3097.84|3104.75|3097.05|34
1644316620000|2022-02-08 10:37:00|3104.49|3096.79|3104.18|3096.48|3104.65|3096.95|3103.45|3095.75|37
1644316630000|2022-02-08 10:37:10|3104.19|3096.49|3105.44|3097.74|3105.83|3098.13|3104.19|3096.49|36
1644316640000|2022-02-08 10:37:20|3105.18|3097.48|3104.66|3096.96|3105.42|3097.72|3104.24|3096.54|40
1644316650000|2022-02-08 10:37:30|3104.62|3096.92|3105.3|3097.6|3105.3|3097.6|3104.34|3096.64|28
1644316660000|2022-02-08 10:37:40|3105.2|3097.5|3107.63|3099.93|3107.73|3100.03|3105.2|3097.5|38
1644316670000|2022-02-08 10:37:50|3107.41|3099.71|3106.8|3099.1|3107.43|3099.73|3106.78|3099.08|34
1644316680000|2022-02-08 10:38:00|3106.81|3099.11|3106.8|3099.1|3106.91|3099.21|3106.66|3098.96|29
1644316690000|2022-02-08 10:38:10|3106.83|3099.13|3106.64|3098.94|3106.9|3099.2|3106.47|3098.77|24
1644316700000|2022-02-08 10:38:20|3106.38|3098.68|3106.44|3098.74|3106.47|3098.77|3106.24|3098.54|27
1644316710000|2022-02-08 10:38:30|3106.42|3098.72|3105.75|3098.05|3106.42|3098.72|3105.56|3097.86|27
1644316720000|2022-02-08 10:38:40|3105.7|3098|3105.55|3097.85|3105.74|3098.04|3105.55|3097.85|13
1644316730000|2022-02-08 10:38:50|3105.72|3098.02|3106.36|3098.66|3106.37|3098.67|3105.72|3098.02|33
1644316740000|2022-02-08 10:39:00|3106.39|3098.69|3108.56|3100.86|3108.6|3100.9|3106.39|3098.69|35
1644316750000|2022-02-08 10:39:10|3108.51|3100.81|3109.02|3101.32|3109.44|3101.74|3108.38|3100.68|39
1644316760000|2022-02-08 10:39:20|3108.99|3101.29|3110.82|3103.12|3110.82|3103.12|3107.93|3100.23|36
1644316770000|2022-02-08 10:39:30|3110.49|3102.79|3110.25|3102.55|3110.84|3103.14|3110.13|3102.43|34
1644316780000|2022-02-08 10:39:40|3110.61|3102.91|3112.14|3104.44|3112.3|3104.6|3110.58|3102.88|40
1644316790000|2022-02-08 10:39:50|3112.25|3104.55|3112.36|3104.66|3112.86|3105.16|3112.14|3104.44|33
1644316800000|2022-02-08 10:40:00|3112.26|3104.56|3112.82|3105.12|3112.86|3105.16|3112.22|3104.52|30
1644316810000|2022-02-08 10:40:10|3112.37|3104.67|3112.5|3104.8|3112.81|3105.11|3111.62|3103.92|39
1644316820000|2022-02-08 10:40:20|3112.72|3105.02|3115.04|3107.34|3115.15|3107.45|3112.43|3104.73|37
1644316830000|2022-02-08 10:40:30|3115.19|3107.49|3114|3106.3|3115.5|3107.8|3114|3106.3|38
1644316840000|2022-02-08 10:40:40|3113.97|3106.27|3113.33|3105.63|3114.02|3106.32|3113.28|3105.58|35
1644316850000|2022-02-08 10:40:50|3113.28|3105.58|3113.24|3105.54|3113.65|3105.95|3113.22|3105.52|36
1644316860000|2022-02-08 10:41:00|3113.14|3105.44|3113.06|3105.36|3113.24|3105.54|3112.77|3105.07|32
1644316870000|2022-02-08 10:41:10|3113.05|3105.35|3112.85|3105.15|3113.09|3105.39|3112.84|3105.14|37
1644316880000|2022-02-08 10:41:20|3112.84|3105.14|3113.08|3105.38|3113.17|3105.47|3112.81|3105.11|34
1644316890000|2022-02-08 10:41:30|3113.12|3105.42|3112.85|3105.15|3113.2|3105.5|3112.85|3105.15|29
1644316900000|2022-02-08 10:41:40|3112.67|3104.97|3113.4|3105.7|3113.58|3105.88|3112.04|3104.34|30
1644316910000|2022-02-08 10:41:50|3113.43|3105.73|3112.41|3104.71|3113.43|3105.73|3112.38|3104.68|35
1644316920000|2022-02-08 10:42:00|3112.51|3104.81|3113.09|3105.39|3113.09|3105.39|3112.19|3104.49|34
1644316930000|2022-02-08 10:42:10|3113.06|3105.36|3112.98|3105.28|3113.19|3105.49|3112.98|3105.28|34
1644316940000|2022-02-08 10:42:20|3113.01|3105.31|3111.87|3104.17|3113.19|3105.49|3111.63|3103.93|35
1644316950000|2022-02-08 10:42:30|3111.88|3104.18|3110.63|3102.93|3111.89|3104.19|3110.32|3102.62|40
1644316960000|2022-02-08 10:42:40|3110.5|3102.8|3110.59|3102.89|3110.64|3102.94|3109.82|3102.12|32
1644316970000|2022-02-08 10:42:50|3110.58|3102.88|3111.17|3103.47|3111.36|3103.66|3110.45|3102.75|37
1644316980000|2022-02-08 10:43:00|3111.23|3103.53|3111.15|3103.45|3111.24|3103.54|3110.99|3103.29|35
1644316990000|2022-02-08 10:43:10|3111.08|3103.38|3111.16|3103.46|3111.57|3103.87|3111.01|3103.31|34
1644317000000|2022-02-08 10:43:20|3111.26|3103.56|3111.51|3103.81|3111.59|3103.89|3111.15|3103.45|27
1644317010000|2022-02-08 10:43:30|3111.6|3103.9|3111.46|3103.76|3111.83|3104.13|3111.46|3103.76|34
1644317020000|2022-02-08 10:43:40|3111.42|3103.72|3111.57|3103.87|3111.66|3103.96|3111.34|3103.64|25
1644317030000|2022-02-08 10:43:50|3111.58|3103.88|3111.59|3103.89|3111.74|3104.04|3111.54|3103.84|17
1644317040000|2022-02-08 10:44:00|3111.58|3103.88|3111.28|3103.58|3111.67|3103.97|3111.13|3103.43|35
1644317050000|2022-02-08 10:44:10|3111.29|3103.59|3111.13|3103.43|3111.29|3103.59|3111.08|3103.38|29
1644317060000|2022-02-08 10:44:20|3111.15|3103.45|3110.42|3102.72|3111.19|3103.49|3110.35|3102.65|28
1644317070000|2022-02-08 10:44:30|3110.46|3102.76|3109.94|3102.24|3110.46|3102.76|3109.84|3102.14|21
1644317080000|2022-02-08 10:44:40|3110.06|3102.36|3109.12|3101.42|3110.06|3102.36|3109.12|3101.42|27
1644317090000|2022-02-08 10:44:50|3109.02|3101.32|3109.18|3101.48|3109.39|3101.69|3108.88|3101.18|30
1644317100000|2022-02-08 10:45:00|3109.25|3101.55|3109.54|3101.84|3109.56|3101.86|3109.21|3101.51|29
1644317110000|2022-02-08 10:45:10|3109.49|3101.79|3111.18|3103.48|3111.21|3103.51|3109.48|3101.78|35
1644317120000|2022-02-08 10:45:20|3111.17|3103.47|3111.36|3103.66|3111.36|3103.66|3111.11|3103.41|29
1644317130000|2022-02-08 10:45:30|3111.37|3103.67|3111.42|3103.72|3111.49|3103.79|3111.23|3103.53|28
1644317140000|2022-02-08 10:45:40|3111.4|3103.7|3111.65|3103.95|3111.75|3104.05|3111.32|3103.62|32
1644317150000|2022-02-08 10:45:50|3111.66|3103.96|3111.2|3103.5|3112.01|3104.31|3111.14|3103.44|32
1644317160000|2022-02-08 10:46:00|3111.24|3103.54|3111.47|3103.77|3111.64|3103.94|3111.23|3103.53|31
1644317170000|2022-02-08 10:46:10|3111.44|3103.74|3112.42|3104.72|3112.89|3105.19|3111.44|3103.74|36
1644317180000|2022-02-08 10:46:20|3112.46|3104.76|3112.27|3104.57|3112.71|3105.01|3111.98|3104.28|36
1644317190000|2022-02-08 10:46:30|3112.25|3104.55|3112.16|3104.46|3112.67|3104.97|3112.02|3104.32|39
1644317200000|2022-02-08 10:46:40|3112.39|3104.69|3113.12|3105.42|3113.17|3105.47|3112.15|3104.45|37
1644317210000|2022-02-08 10:46:50|3113.13|3105.43|3112.6|3104.9|3113.13|3105.43|3112.09|3104.39|36
1644317220000|2022-02-08 10:47:00|3112.62|3104.92|3113.99|3106.29|3113.99|3106.29|3112.62|3104.92|26
1644317230000|2022-02-08 10:47:10|3114.13|3106.43|3114.41|3106.71|3114.49|3106.79|3113.74|3106.04|35
1644317240000|2022-02-08 10:47:20|3114.45|3106.75|3114.93|3107.23|3115.35|3107.65|3114.45|3106.75|32
1644317250000|2022-02-08 10:47:30|3115.49|3107.79|3115.55|3107.85|3115.87|3108.17|3115.39|3107.69|35
1644317260000|2022-02-08 10:47:40|3115.63|3107.93|3115.57|3107.87|3115.73|3108.03|3115.4|3107.7|35
1644317270000|2022-02-08 10:47:50|3115.54|3107.84|3118.41|3110.71|3118.51|3110.81|3115.54|3107.84|39
1644317280000|2022-02-08 10:48:00|3118.4|3110.7|3116.73|3109.03|3118.4|3110.7|3116.35|3108.65|37
1644317290000|2022-02-08 10:48:10|3116.69|3108.99|3116.89|3109.19|3117.98|3110.28|3116.69|3108.99|35
1644317300000|2022-02-08 10:48:20|3117.03|3109.33|3116.85|3109.15|3117.03|3109.33|3116.67|3108.97|33
1644317310000|2022-02-08 10:48:30|3116.77|3109.07|3116.77|3109.07|3116.88|3109.18|3116.53|3108.83|32
1644317320000|2022-02-08 10:48:40|3116.76|3109.06|3116.85|3109.15|3116.88|3109.18|3116.6|3108.9|35
1644317330000|2022-02-08 10:48:50|3116.84|3109.14|3116.88|3109.18|3116.94|3109.24|3116.63|3108.93|37
1644317340000|2022-02-08 10:49:00|3116.71|3109.01|3116.77|3109.07|3116.81|3109.11|3116.53|3108.83|33
1644317350000|2022-02-08 10:49:10|3116.76|3109.06|3116.7|3109|3116.99|3109.29|3116.63|3108.93|30
1644317360000|2022-02-08 10:49:20|3116.95|3109.25|3118.48|3110.78|3118.55|3110.85|3116.95|3109.25|36
1644317370000|2022-02-08 10:49:30|3118.46|3110.76|3118.53|3110.83|3118.65|3110.95|3118.44|3110.74|26
1644317380000|2022-02-08 10:49:40|3118.55|3110.85|3118.57|3110.87|3118.86|3111.16|3118.53|3110.83|31
1644317390000|2022-02-08 10:49:50|3118.59|3110.89|3119.03|3111.33|3119.03|3111.33|3118.52|3110.82|37
1644317400000|2022-02-08 10:50:00|3119.17|3111.47|3117.99|3110.29|3119.17|3111.47|3117.85|3110.15|35
1644317410000|2022-02-08 10:50:10|3118.1|3110.4|3117.27|3109.57|3118.36|3110.66|3117.12|3109.42|39
1644317420000|2022-02-08 10:50:20|3117.21|3109.51|3117.61|3109.91|3117.95|3110.25|3117.15|3109.45|32
1644317430000|2022-02-08 10:50:30|3117.65|3109.95|3117.46|3109.76|3117.73|3110.03|3117.41|3109.71|36
1644317440000|2022-02-08 10:50:40|3117.47|3109.77|3117.48|3109.78|3117.55|3109.85|3117.29|3109.59|37
1644317450000|2022-02-08 10:50:50|3117.45|3109.75|3116.67|3108.97|3117.48|3109.78|3116.5|3108.8|22
1644317460000|2022-02-08 10:51:00|3116.7|3109|3116.77|3109.07|3116.85|3109.15|3116.67|3108.97|32
1644317470000|2022-02-08 10:51:10|3116.73|3109.03|3116.45|3108.75|3116.79|3109.09|3116.16|3108.46|27
1644317480000|2022-02-08 10:51:20|3116.46|3108.76|3115.4|3107.7|3116.54|3108.84|3115.4|3107.7|29
1644317490000|2022-02-08 10:51:30|3115.39|3107.69|3115.15|3107.45|3115.46|3107.76|3114.97|3107.27|36
1644317500000|2022-02-08 10:51:40|3115.18|3107.48|3115.43|3107.73|3115.46|3107.76|3115|3107.3|35
1644317510000|2022-02-08 10:51:50|3115.44|3107.74|3116.23|3108.53|3116.44|3108.74|3115.33|3107.63|33
1644317520000|2022-02-08 10:52:00|3116.28|3108.58|3115.37|3107.67|3116.4|3108.7|3115.28|3107.58|36
1644317530000|2022-02-08 10:52:10|3115.2|3107.5|3115.47|3107.77|3115.62|3107.92|3115.2|3107.5|33
1644317540000|2022-02-08 10:52:20|3115.46|3107.76|3115.16|3107.46|3115.5|3107.8|3115.03|3107.33|24
1644317550000|2022-02-08 10:52:30|3115.15|3107.45|3115.37|3107.67|3115.37|3107.67|3114.98|3107.28|29
1644317560000|2022-02-08 10:52:40|3115.36|3107.66|3115.56|3107.86|3115.62|3107.92|3115.28|3107.58|24
1644317570000|2022-02-08 10:52:50|3115.53|3107.83|3115.48|3107.78|3115.56|3107.86|3115.34|3107.64|28
1644317580000|2022-02-08 10:53:00|3115.47|3107.77|3115.78|3108.08|3115.8|3108.1|3115.42|3107.72|28
1644317590000|2022-02-08 10:53:10|3115.75|3108.05|3116.72|3109.02|3116.75|3109.05|3115.75|3108.05|37
1644317600000|2022-02-08 10:53:20|3116.63|3108.93|3116.87|3109.17|3116.87|3109.17|3116.62|3108.92|35
1644317610000|2022-02-08 10:53:30|3116.88|3109.18|3117.03|3109.33|3117.06|3109.36|3116.71|3109.01|27
1644317620000|2022-02-08 10:53:40|3117.04|3109.34|3117.51|3109.81|3117.86|3110.16|3117.01|3109.31|37
1644317630000|2022-02-08 10:53:50|3117.54|3109.84|3117.54|3109.84|3118.29|3110.59|3117.11|3109.41|31
1644317640000|2022-02-08 10:54:00|3117.56|3109.86|3118.67|3110.97|3118.9|3111.2|3117.39|3109.69|32
1644317650000|2022-02-08 10:54:10|3118.71|3111.01|3118.9|3111.2|3118.91|3111.21|3118.62|3110.92|32
1644317660000|2022-02-08 10:54:20|3118.91|3111.21|3120.6|3112.9|3120.65|3112.95|3118.9|3111.2|36
1644317670000|2022-02-08 10:54:30|3120.86|3113.16|3120.51|3112.81|3121.15|3113.45|3120.31|3112.61|36
1644317680000|2022-02-08 10:54:40|3120.53|3112.83|3120.71|3113.01|3120.95|3113.25|3120.5|3112.8|37
1644317690000|2022-02-08 10:54:50|3120.7|3113|3120.91|3113.21|3120.93|3113.23|3120.63|3112.93|33
1644317700000|2022-02-08 10:55:00|3120.92|3113.22|3119.88|3112.18|3121.01|3113.31|3119.88|3112.18|34
1644317710000|2022-02-08 10:55:10|3119.95|3112.25|3120.09|3112.39|3120.24|3112.54|3119.68|3111.98|34
1644317720000|2022-02-08 10:55:20|3120.12|3112.42|3120.28|3112.58|3120.28|3112.58|3120.07|3112.37|17
1644317730000|2022-02-08 10:55:30|3120.27|3112.57|3121.68|3113.98|3121.9|3114.2|3120.26|3112.56|32
1644317740000|2022-02-08 10:55:40|3121.69|3113.99|3123.05|3115.35|3123.05|3115.35|3121.68|3113.98|37
1644317750000|2022-02-08 10:55:50|3122.97|3115.27|3122.14|3114.44|3122.97|3115.27|3121.94|3114.24|36
1644317760000|2022-02-08 10:56:00|3121.7|3114|3121.65|3113.95|3122.08|3114.38|3121.27|3113.57|38
1644317770000|2022-02-08 10:56:10|3121.67|3113.97|3121.48|3113.78|3121.82|3114.12|3121.25|3113.55|37
1644317780000|2022-02-08 10:56:20|3121.43|3113.73|3123.23|3115.53|3123.23|3115.53|3121.37|3113.67|35
1644317790000|2022-02-08 10:56:30|3123.12|3115.42|3121.68|3113.98|3123.27|3115.57|3121.68|3113.98|34
1644317800000|2022-02-08 10:56:40|3121.7|3114|3121.93|3114.23|3122.22|3114.52|3121.46|3113.76|32
1644317810000|2022-02-08 10:56:50|3121.96|3114.26|3122.66|3114.96|3122.88|3115.18|3121.66|3113.96|34
1644317820000|2022-02-08 10:57:00|3122.7|3115|3123.43|3115.73|3123.51|3115.81|3122.16|3114.46|31
1644317830000|2022-02-08 10:57:10|3123.5|3115.8|3124.33|3116.63|3124.36|3116.66|3122.46|3114.76|31
1644317840000|2022-02-08 10:57:20|3124.34|3116.64|3123.89|3116.19|3124.41|3116.71|3123.5|3115.8|27
1644317850000|2022-02-08 10:57:30|3123.88|3116.18|3122.8|3115.1|3124.32|3116.62|3122.8|3115.1|27
1644317860000|2022-02-08 10:57:40|3122.66|3114.96|3122.82|3115.12|3123.28|3115.58|3122.6|3114.9|37
1644317870000|2022-02-08 10:57:50|3123.09|3115.39|3123.47|3115.77|3123.55|3115.85|3122.37|3114.67|31
1644317880000|2022-02-08 10:58:00|3123.49|3115.79|3123.2|3115.5|3123.67|3115.97|3123.2|3115.5|27
1644317890000|2022-02-08 10:58:10|3123.23|3115.53|3123.34|3115.64|3123.57|3115.87|3123.23|3115.53|19
1644317900000|2022-02-08 10:58:20|3123.02|3115.32|3121.97|3114.27|3123.02|3115.32|3121.81|3114.11|22
1644317910000|2022-02-08 10:58:30|3121.82|3114.12|3122.16|3114.46|3122.36|3114.66|3121.71|3114.01|22
1644317920000|2022-02-08 10:58:40|3122.1|3114.4|3123.16|3115.46|3123.36|3115.66|3122.1|3114.4|22
1644317930000|2022-02-08 10:58:50|3123.21|3115.51|3123.56|3115.86|3123.67|3115.97|3122.45|3114.75|31
1644317940000|2022-02-08 10:59:00|3123.17|3115.47|3118.51|3110.81|3123.17|3115.47|3118.51|3110.81|34
1644317950000|2022-02-08 10:59:10|3118.37|3110.67|3119.39|3111.69|3119.98|3112.28|3117.67|3109.97|38
1644317960000|2022-02-08 10:59:20|3119.43|3111.73|3118.99|3111.29|3119.5|3111.8|3118.98|3111.28|35
1644317970000|2022-02-08 10:59:30|3119.06|3111.36|3118.81|3111.11|3119.15|3111.45|3118.59|3110.89|37
1644317980000|2022-02-08 10:59:40|3118.82|3111.12|3119.5|3111.8|3119.5|3111.8|3118.77|3111.07|33
1644317990000|2022-02-08 10:59:50|3119.4|3111.7|3118.65|3110.95|3119.5|3111.8|3118.51|3110.81|30
1644318000000|2022-02-08 11:00:00|3118.64|3110.94|3119.18|3111.48|3119.39|3111.69|3118.64|3110.94|32
1644318010000|2022-02-08 11:00:10|3119.17|3111.47|3118.78|3111.08|3119.26|3111.56|3118.47|3110.77|39
1644318020000|2022-02-08 11:00:20|3118.65|3110.95|3118.65|3110.95|3118.83|3111.13|3118.62|3110.92|27
1644318030000|2022-02-08 11:00:30|3118.62|3110.92|3118.7|3111|3118.77|3111.07|3118.19|3110.49|37
1644318040000|2022-02-08 11:00:40|3118.62|3110.92|3119.05|3111.35|3119.3|3111.6|3118.62|3110.92|28
1644318050000|2022-02-08 11:00:50|3119.07|3111.37|3120.33|3112.63|3120.33|3112.63|3119.05|3111.35|32
1644318060000|2022-02-08 11:01:00|3120.46|3112.76|3119.59|3111.89|3120.46|3112.76|3119.41|3111.71|33
1644318070000|2022-02-08 11:01:10|3119.58|3111.88|3119.92|3112.22|3120.16|3112.46|3119.58|3111.88|23
1644318080000|2022-02-08 11:01:20|3120.03|3112.33|3125.42|3117.72|3125.68|3117.98|3119.77|3112.07|32
1644318090000|2022-02-08 11:01:30|3125.21|3117.51|3128.68|3120.98|3128.68|3120.98|3125.2|3117.5|40
1644318100000|2022-02-08 11:01:40|3128.67|3120.97|3127.33|3119.63|3129.46|3121.76|3126.88|3119.18|40
1644318110000|2022-02-08 11:01:50|3127.15|3119.45|3127.9|3120.2|3128.34|3120.64|3126.87|3119.17|39
1644318120000|2022-02-08 11:02:00|3127.71|3120.01|3127.97|3120.27|3127.97|3120.27|3127.34|3119.64|35
1644318130000|2022-02-08 11:02:10|3128.09|3120.39|3129.18|3121.48|3129.35|3121.65|3128.07|3120.37|38
1644318140000|2022-02-08 11:02:20|3128.83|3121.13|3127.45|3119.75|3128.92|3121.22|3127.45|3119.75|36
1644318150000|2022-02-08 11:02:30|3127.4|3119.7|3126.17|3118.47|3127.52|3119.82|3126.17|3118.47|36
1644318160000|2022-02-08 11:02:40|3126.28|3118.58|3125.5|3117.8|3126.44|3118.74|3125.5|3117.8|38
1644318170000|2022-02-08 11:02:50|3125.54|3117.84|3123.02|3115.32|3125.54|3117.84|3123.02|3115.32|37
1644318180000|2022-02-08 11:03:00|3123.01|3115.31|3121.52|3113.82|3123.01|3115.31|3121.27|3113.57|38
1644318190000|2022-02-08 11:03:10|3121.53|3113.83|3120.63|3112.93|3121.56|3113.86|3120.56|3112.86|37
1644318200000|2022-02-08 11:03:20|3120.72|3113.02|3121.8|3114.1|3122.09|3114.39|3120.72|3113.02|36
1644318210000|2022-02-08 11:03:30|3121.86|3114.16|3120.54|3112.84|3121.86|3114.16|3119.58|3111.88|37
1644318220000|2022-02-08 11:03:40|3120.58|3112.88|3121.68|3113.98|3121.69|3113.99|3120.34|3112.64|37
1644318230000|2022-02-08 11:03:50|3121.72|3114.02|3121.59|3113.89|3122.12|3114.42|3121.46|3113.76|35
1644318240000|2022-02-08 11:04:00|3121.5|3113.8|3122.24|3114.54|3122.59|3114.89|3121.31|3113.61|36
1644318250000|2022-02-08 11:04:10|3122.26|3114.56|3122.25|3114.55|3122.36|3114.66|3122.01|3114.31|31
1644318260000|2022-02-08 11:04:20|3122.28|3114.58|3122.72|3115.02|3122.72|3115.02|3122.2|3114.5|31
1644318270000|2022-02-08 11:04:30|3122.76|3115.06|3122.74|3115.04|3123.03|3115.33|3122.66|3114.96|35
1644318280000|2022-02-08 11:04:40|3122.86|3115.16|3122.39|3114.69|3123.07|3115.37|3122.37|3114.67|30
1644318290000|2022-02-08 11:04:50|3122.41|3114.71|3121.75|3114.05|3122.45|3114.75|3121.53|3113.83|32
1644318300000|2022-02-08 11:05:00|3121.69|3113.99|3121.18|3113.48|3121.8|3114.1|3121.18|3113.48|30
1644318310000|2022-02-08 11:05:10|3121.16|3113.46|3121.18|3113.48|3121.57|3113.87|3121.07|3113.37|32
1644318320000|2022-02-08 11:05:20|3121.26|3113.56|3122.49|3114.79|3122.49|3114.79|3121.18|3113.48|31
1644318330000|2022-02-08 11:05:30|3122.46|3114.76|3122.4|3114.7|3122.68|3114.98|3122.4|3114.7|22
1644318340000|2022-02-08 11:05:40|3122.57|3114.87|3123.89|3116.19|3123.98|3116.28|3122.52|3114.82|37
1644318350000|2022-02-08 11:05:50|3123.79|3116.09|3123.37|3115.67|3124.37|3116.67|3123.06|3115.36|33
1644318360000|2022-02-08 11:06:00|3123.38|3115.68|3123.29|3115.59|3123.54|3115.84|3123.29|3115.59|31
1644318370000|2022-02-08 11:06:10|3123.35|3115.65|3121.65|3113.95|3123.35|3115.65|3121.65|3113.95|33
1644318380000|2022-02-08 11:06:20|3121.62|3113.92|3121.05|3113.35|3121.64|3113.94|3121.02|3113.32|33
1644318390000|2022-02-08 11:06:30|3121.17|3113.47|3120.28|3112.58|3121.34|3113.64|3119.56|3111.86|34
1644318400000|2022-02-08 11:06:40|3120.16|3112.46|3120.86|3113.16|3120.86|3113.16|3120.16|3112.46|33
1644318410000|2022-02-08 11:06:50|3120.84|3113.14|3121.59|3113.89|3121.6|3113.9|3120.84|3113.14|31
1644318420000|2022-02-08 11:07:00|3121.58|3113.88|3120.44|3112.74|3121.58|3113.88|3119.86|3112.16|37
1644318430000|2022-02-08 11:07:10|3120.4|3112.7|3119|3111.3|3120.43|3112.73|3119|3111.3|34
1644318440000|2022-02-08 11:07:20|3119.19|3111.49|3118.9|3111.2|3119.46|3111.76|3118.57|3110.87|35
1644318450000|2022-02-08 11:07:30|3118.68|3110.98|3118.78|3111.08|3119.22|3111.52|3118.59|3110.89|35
1644318460000|2022-02-08 11:07:40|3118.82|3111.12|3119.04|3111.34|3119.04|3111.34|3118.56|3110.86|38
1644318470000|2022-02-08 11:07:50|3118.94|3111.24|3118.65|3110.95|3119.11|3111.41|3118.52|3110.82|32
1644318480000|2022-02-08 11:08:00|3118.68|3110.98|3117.21|3109.51|3118.85|3111.15|3117.21|3109.51|38
1644318490000|2022-02-08 11:08:10|3117.3|3109.6|3118.69|3110.99|3118.69|3110.99|3117.14|3109.44|38
1644318500000|2022-02-08 11:08:20|3118.64|3110.94|3119.29|3111.59|3119.29|3111.59|3118.01|3110.31|37
1644318510000|2022-02-08 11:08:30|3118.72|3111.02|3117.62|3109.92|3118.72|3111.02|3117.56|3109.86|34
1644318520000|2022-02-08 11:08:40|3117.5|3109.8|3117.65|3109.95|3117.77|3110.07|3117.5|3109.8|20
1644318530000|2022-02-08 11:08:50|3117.64|3109.94|3116.95|3109.25|3117.82|3110.12|3116.7|3109|30
1644318540000|2022-02-08 11:09:00|3116.9|3109.2|3116.72|3109.02|3117.78|3110.08|3116.65|3108.95|35
1644318550000|2022-02-08 11:09:10|3116.66|3108.96|3114.62|3106.92|3116.82|3109.12|3114.56|3106.86|33
1644318560000|2022-02-08 11:09:20|3114.88|3107.18|3114.14|3106.44|3114.88|3107.18|3113.71|3106.01|38
1644318570000|2022-02-08 11:09:30|3114.16|3106.46|3115.73|3108.03|3116.34|3108.64|3113.96|3106.26|37
1644318580000|2022-02-08 11:09:40|3115.82|3108.12|3115.93|3108.23|3116.07|3108.37|3114.99|3107.29|38
1644318590000|2022-02-08 11:09:50|3115.96|3108.26|3116.05|3108.35|3116.31|3108.61|3115.86|3108.16|30
1644318600000|2022-02-08 11:10:00|3115.95|3108.25|3115.77|3108.07|3116.17|3108.47|3115.63|3107.93|34
1644318610000|2022-02-08 11:10:10|3115.92|3108.22|3115.59|3107.89|3116.02|3108.32|3114.51|3106.81|36
1644318620000|2022-02-08 11:10:20|3115.47|3107.77|3115.81|3108.11|3115.81|3108.11|3115.25|3107.55|32
1644318630000|2022-02-08 11:10:30|3115.77|3108.07|3116.66|3108.96|3116.89|3109.19|3115.71|3108.01|36
1644318640000|2022-02-08 11:10:40|3116.7|3109|3116.64|3108.94|3116.78|3109.08|3116.38|3108.68|31
1644318650000|2022-02-08 11:10:50|3116.77|3109.07|3116.85|3109.15|3117.43|3109.73|3116.38|3108.68|38
1644318660000|2022-02-08 11:11:00|3116.95|3109.25|3116.98|3109.28|3117.83|3110.13|3116.38|3108.68|32
1644318670000|2022-02-08 11:11:10|3117.02|3109.32|3116.61|3108.91|3117.76|3110.06|3116.55|3108.85|30
1644318680000|2022-02-08 11:11:20|3116.63|3108.93|3116.05|3108.35|3116.7|3109|3115.5|3107.8|36
1644318690000|2022-02-08 11:11:30|3116.09|3108.39|3116.08|3108.38|3116.12|3108.42|3115.58|3107.88|34
1644318700000|2022-02-08 11:11:40|3116.04|3108.34|3115.99|3108.29|3116.04|3108.34|3115.78|3108.08|34
1644318710000|2022-02-08 11:11:50|3115.92|3108.22|3115.62|3107.92|3116|3108.3|3115.55|3107.85|36
1644318720000|2022-02-08 11:12:00|3115.81|3108.11|3115.58|3107.88|3115.83|3108.13|3115.56|3107.86|31
1644318730000|2022-02-08 11:12:10|3115.56|3107.86|3116.55|3108.85|3116.8|3109.1|3115.56|3107.86|32
1644318740000|2022-02-08 11:12:20|3116.63|3108.93|3116.45|3108.75|3116.63|3108.93|3116.33|3108.63|26
1644318750000|2022-02-08 11:12:30|3116.46|3108.76|3118.66|3110.96|3118.67|3110.97|3116.37|3108.67|33
1644318760000|2022-02-08 11:12:40|3118.72|3111.02|3118.8|3111.1|3119.04|3111.34|3118.57|3110.87|31
1644318770000|2022-02-08 11:12:50|3118.82|3111.12|3118.7|3111|3119.01|3111.31|3118.2|3110.5|34
1644318780000|2022-02-08 11:13:00|3118.62|3110.92|3118.12|3110.42|3119.03|3111.33|3117.78|3110.08|36
1644318790000|2022-02-08 11:13:10|3118.16|3110.46|3118.85|3111.15|3119.08|3111.38|3118.16|3110.46|34
1644318800000|2022-02-08 11:13:20|3118.75|3111.05|3119.55|3111.85|3119.55|3111.85|3118.69|3110.99|34
1644318810000|2022-02-08 11:13:30|3119.4|3111.7|3118.97|3111.27|3119.43|3111.73|3118.89|3111.19|32
1644318820000|2022-02-08 11:13:40|3119.05|3111.35|3118.81|3111.11|3119.16|3111.46|3118.68|3110.98|34
1644318830000|2022-02-08 11:13:50|3118.91|3111.21|3117.71|3110.01|3118.91|3111.21|3117.71|3110.01|30
1644318840000|2022-02-08 11:14:00|3117.68|3109.98|3118.18|3110.48|3118.32|3110.62|3117.54|3109.84|36
1644318850000|2022-02-08 11:14:10|3118.29|3110.59|3116.65|3108.95|3118.43|3110.73|3116.6|3108.9|37
1644318860000|2022-02-08 11:14:20|3116.62|3108.92|3115.36|3107.66|3116.63|3108.93|3115.36|3107.66|35
1644318870000|2022-02-08 11:14:30|3115.26|3107.56|3115.45|3107.75|3115.81|3108.11|3115.19|3107.49|39
1644318880000|2022-02-08 11:14:40|3115.58|3107.88|3115.08|3107.38|3115.7|3108|3114.9|3107.2|36
1644318890000|2022-02-08 11:14:50|3115.04|3107.34|3115.15|3107.45|3115.39|3107.69|3114.69|3106.99|36
1644318900000|2022-02-08 11:15:00|3115.04|3107.34|3116.12|3108.42|3116.17|3108.47|3114.5|3106.8|37
1644318910000|2022-02-08 11:15:10|3116.01|3108.31|3117.21|3109.51|3117.37|3109.67|3115.99|3108.29|37
1644318920000|2022-02-08 11:15:20|3117.22|3109.52|3116.81|3109.11|3117.4|3109.7|3116.77|3109.07|34
1644318930000|2022-02-08 11:15:30|3116.73|3109.03|3117.04|3109.34|3117.14|3109.44|3116.66|3108.96|32
1644318940000|2022-02-08 11:15:40|3117.03|3109.33|3116.73|3109.03|3117.06|3109.36|3116.72|3109.02|28
1644318950000|2022-02-08 11:15:50|3116.78|3109.08|3116.61|3108.91|3117.03|3109.33|3116.61|3108.91|28
1644318960000|2022-02-08 11:16:00|3116.57|3108.87|3116.7|3109|3117.08|3109.38|3116.54|3108.84|31
1644318970000|2022-02-08 11:16:10|3116.87|3109.17|3117.46|3109.76|3117.58|3109.88|3116.82|3109.12|32
1644318980000|2022-02-08 11:16:20|3117.61|3109.91|3118.06|3110.36|3118.15|3110.45|3117.43|3109.73|35
1644318990000|2022-02-08 11:16:30|3118.03|3110.33|3117.3|3109.6|3118.06|3110.36|3116.95|3109.25|31
1644319000000|2022-02-08 11:16:40|3117.24|3109.54|3116.96|3109.26|3117.36|3109.66|3116.84|3109.14|29
1644319010000|2022-02-08 11:16:50|3116.95|3109.25|3116.54|3108.84|3116.95|3109.25|3116.19|3108.49|27
1644319020000|2022-02-08 11:17:00|3116.66|3108.96|3115.84|3108.14|3116.66|3108.96|3115.8|3108.1|25
1644319030000|2022-02-08 11:17:10|3116.02|3108.32|3115.52|3107.82|3116.17|3108.47|3115.23|3107.53|33
1644319040000|2022-02-08 11:17:20|3115.63|3107.93|3115.36|3107.66|3116.04|3108.34|3115.15|3107.45|33
1644319050000|2022-02-08 11:17:30|3115.33|3107.63|3116.24|3108.54|3116.24|3108.54|3114.97|3107.27|22
1644319060000|2022-02-08 11:17:40|3116.09|3108.39|3116.09|3108.39|3116.41|3108.71|3116.03|3108.33|26
1644319070000|2022-02-08 11:17:50|3115.98|3108.28|3115.72|3108.02|3116.07|3108.37|3115.62|3107.92|17
1644319080000|2022-02-08 11:18:00|3115.76|3108.06|3116.14|3108.44|3116.19|3108.49|3115.72|3108.02|17
1644319090000|2022-02-08 11:18:10|3116.3|3108.6|3117.72|3110.02|3117.72|3110.02|3116.3|3108.6|23
1644319100000|2022-02-08 11:18:20|3117.49|3109.79|3117.3|3109.6|3117.74|3110.04|3117.18|3109.48|27
1644319110000|2022-02-08 11:18:30|3117.19|3109.49|3116.96|3109.26|3117.19|3109.49|3116.14|3108.44|32
1644319120000|2022-02-08 11:18:40|3116.99|3109.29|3117.59|3109.89|3117.68|3109.98|3116.86|3109.16|39
1644319130000|2022-02-08 11:18:50|3117.57|3109.87|3116.87|3109.17|3117.63|3109.93|3116.48|3108.78|33
1644319140000|2022-02-08 11:19:00|3116.91|3109.21|3116.09|3108.39|3116.96|3109.26|3115.83|3108.13|33
1644319150000|2022-02-08 11:19:10|3116.53|3108.83|3117.82|3110.12|3117.82|3110.12|3116.39|3108.69|38
1644319160000|2022-02-08 11:19:20|3117.83|3110.13|3117.92|3110.22|3117.94|3110.24|3117.61|3109.91|36
1644319170000|2022-02-08 11:19:30|3117.88|3110.18|3120.48|3112.78|3120.88|3113.18|3117.88|3110.18|34
1644319180000|2022-02-08 11:19:40|3120.39|3112.69|3120.21|3112.51|3120.88|3113.18|3120.21|3112.51|33
1644319190000|2022-02-08 11:19:50|3120.19|3112.49|3120.21|3112.51|3120.78|3113.08|3120.19|3112.49|33
1644319200000|2022-02-08 11:20:00|3120.18|3112.48|3120.19|3112.49|3120.28|3112.58|3119.96|3112.26|30
1644319210000|2022-02-08 11:20:10|3120.24|3112.54|3120.2|3112.5|3120.42|3112.72|3120.07|3112.37|25
1644319220000|2022-02-08 11:20:20|3119.99|3112.29|3120.09|3112.39|3120.65|3112.95|3119.99|3112.29|28
1644319230000|2022-02-08 11:20:30|3120.26|3112.56|3120.46|3112.76|3121.42|3113.72|3120.09|3112.39|30
1644319240000|2022-02-08 11:20:40|3121.05|3113.35|3120.68|3112.98|3121.05|3113.35|3120.42|3112.72|33
1644319250000|2022-02-08 11:20:50|3120.93|3113.23|3120.37|3112.67|3121.29|3113.59|3120.26|3112.56|29
1644319260000|2022-02-08 11:21:00|3120.42|3112.72|3119.6|3111.9|3120.88|3113.18|3119.6|3111.9|38
1644319270000|2022-02-08 11:21:10|3119.62|3111.92|3118.76|3111.06|3119.62|3111.92|3118.63|3110.93|37
1644319280000|2022-02-08 11:21:20|3118.53|3110.83|3120.02|3112.32|3120.1|3112.4|3118.52|3110.82|37
1644319290000|2022-02-08 11:21:30|3119.97|3112.27|3119.11|3111.41|3119.98|3112.28|3118.79|3111.09|37
1644319300000|2022-02-08 11:21:40|3119.08|3111.38|3118.97|3111.27|3119.23|3111.53|3118.82|3111.12|36
1644319310000|2022-02-08 11:21:50|3119.05|3111.35|3118.69|3110.99|3119.15|3111.45|3118.6|3110.9|31
1644319320000|2022-02-08 11:22:00|3118.63|3110.93|3118.72|3111.02|3118.93|3111.23|3118.57|3110.87|33
1644319330000|2022-02-08 11:22:10|3118.63|3110.93|3118.86|3111.16|3119.1|3111.4|3118.51|3110.81|27
1644319340000|2022-02-08 11:22:20|3118.83|3111.13|3119.24|3111.54|3119.4|3111.7|3118.6|3110.9|25
1644319350000|2022-02-08 11:22:30|3119.2|3111.5|3118.85|3111.15|3119.4|3111.7|3118.79|3111.09|29
1644319360000|2022-02-08 11:22:40|3118.82|3111.12|3118.92|3111.22|3119.02|3111.32|3118.56|3110.86|32
1644319370000|2022-02-08 11:22:50|3118.98|3111.28|3119.1|3111.4|3119.13|3111.43|3118.86|3111.16|22
1644319380000|2022-02-08 11:23:00|3119.09|3111.39|3118.96|3111.26|3119.21|3111.51|3118.88|3111.18|31
1644319390000|2022-02-08 11:23:10|3118.91|3111.21|3118.9|3111.2|3118.92|3111.22|3118.02|3110.32|19
1644319400000|2022-02-08 11:23:20|3118.91|3111.21|3118.35|3110.65|3118.91|3111.21|3118.2|3110.5|33
1644319410000|2022-02-08 11:23:30|3118.36|3110.66|3117.94|3110.24|3118.45|3110.75|3117.57|3109.87|22
1644319420000|2022-02-08 11:23:40|3118.08|3110.38|3118.06|3110.36|3118.25|3110.55|3117.86|3110.16|36
1644319430000|2022-02-08 11:23:50|3118.03|3110.33|3117.02|3109.32|3118.03|3110.33|3116.8|3109.1|39
1644319440000|2022-02-08 11:24:00|3116.73|3109.03|3116.77|3109.07|3116.88|3109.18|3116.08|3108.38|33
1644319450000|2022-02-08 11:24:10|3116.73|3109.03|3115.65|3107.95|3116.76|3109.06|3115.06|3107.36|36
1644319460000|2022-02-08 11:24:20|3115.62|3107.92|3113.81|3106.11|3115.72|3108.02|3113.57|3105.87|39
1644319470000|2022-02-08 11:24:30|3113.33|3105.63|3111.88|3104.18|3113.81|3106.11|3111.32|3103.62|38
1644319480000|2022-02-08 11:24:40|3112.01|3104.31|3110.95|3103.25|3112.21|3104.51|3110.44|3102.74|34
1644319490000|2022-02-08 11:24:50|3111.03|3103.33|3108.84|3101.14|3111.03|3103.33|3108.57|3100.87|36
1644319500000|2022-02-08 11:25:00|3108.59|3100.89|3110.01|3102.31|3110.33|3102.63|3108.53|3100.83|39
1644319510000|2022-02-08 11:25:10|3109.95|3102.25|3108.08|3100.38|3110.04|3102.34|3108.08|3100.38|31
1644319520000|2022-02-08 11:25:20|3108.02|3100.32|3108.6|3100.9|3109.54|3101.84|3107.54|3099.84|35
1644319530000|2022-02-08 11:25:30|3108.41|3100.71|3107.55|3099.85|3108.51|3100.81|3106.89|3099.19|25
1644319540000|2022-02-08 11:25:40|3107.74|3100.04|3106.79|3099.09|3108.08|3100.38|3106.78|3099.08|40
1644319550000|2022-02-08 11:25:50|3106.75|3099.05|3105.42|3097.72|3106.78|3099.08|3105.42|3097.72|37
1644319560000|2022-02-08 11:26:00|3105.6|3097.9|3105.67|3097.97|3106.32|3098.62|3105.6|3097.9|30
1644319570000|2022-02-08 11:26:10|3105.69|3097.99|3105.11|3097.41|3105.74|3098.04|3104.99|3097.29|30
1644319580000|2022-02-08 11:26:20|3105.23|3097.53|3103.45|3095.75|3105.43|3097.73|3103.45|3095.75|31
1644319590000|2022-02-08 11:26:30|3103.62|3095.92|3103.84|3096.14|3104.36|3096.66|3103.62|3095.92|39
1644319600000|2022-02-08 11:26:40|3103.86|3096.16|3101.17|3093.47|3103.94|3096.24|3101.17|3093.47|40
1644319610000|2022-02-08 11:26:50|3101.24|3093.54|3102.79|3095.09|3103.08|3095.38|3101.24|3093.54|36
1644319620000|2022-02-08 11:27:00|3102.98|3095.28|3105.57|3097.87|3105.57|3097.87|3102.97|3095.27|38
1644319630000|2022-02-08 11:27:10|3105.5|3097.8|3106.69|3098.99|3106.76|3099.06|3105.5|3097.8|36
1644319640000|2022-02-08 11:27:20|3106.47|3098.77|3106.12|3098.42|3106.8|3099.1|3105.8|3098.1|36
1644319650000|2022-02-08 11:27:30|3106.16|3098.46|3106.59|3098.89|3106.59|3098.89|3105.83|3098.13|34
1644319660000|2022-02-08 11:27:40|3106.6|3098.9|3108.22|3100.52|3108.22|3100.52|3106.6|3098.9|35
1644319670000|2022-02-08 11:27:50|3108.34|3100.64|3110.37|3102.67|3110.37|3102.67|3108.34|3100.64|39
1644319680000|2022-02-08 11:28:00|3110.35|3102.65|3109.9|3102.2|3110.72|3103.02|3109.9|3102.2|33
1644319690000|2022-02-08 11:28:10|3109.77|3102.07|3109.12|3101.42|3109.86|3102.16|3109.12|3101.42|40
1644319700000|2022-02-08 11:28:20|3108.97|3101.27|3107.15|3099.45|3109.11|3101.41|3107.15|3099.45|36
1644319710000|2022-02-08 11:28:30|3107.17|3099.47|3107.2|3099.5|3107.57|3099.87|3106.49|3098.79|31
1644319720000|2022-02-08 11:28:40|3107.16|3099.46|3107.45|3099.75|3107.88|3100.18|3107.14|3099.44|31
1644319730000|2022-02-08 11:28:50|3107.4|3099.7|3107.26|3099.56|3107.43|3099.73|3107.01|3099.31|37
1644319740000|2022-02-08 11:29:00|3107.33|3099.63|3108.96|3101.26|3108.99|3101.29|3107.12|3099.42|34
1644319750000|2022-02-08 11:29:10|3108.9|3101.2|3108.6|3100.9|3109.35|3101.65|3108.54|3100.84|39
1644319760000|2022-02-08 11:29:20|3108.56|3100.86|3109.17|3101.47|3109.17|3101.47|3108.56|3100.86|35
1644319770000|2022-02-08 11:29:30|3109.2|3101.5|3109.74|3102.04|3109.96|3102.26|3109.12|3101.42|36
1644319780000|2022-02-08 11:29:40|3109.76|3102.06|3109.61|3101.91|3109.86|3102.16|3109.55|3101.85|25
1644319790000|2022-02-08 11:29:50|3109.59|3101.89|3109.21|3101.51|3109.59|3101.89|3108.62|3100.92|36
1644319800000|2022-02-08 11:30:00|3109.26|3101.56|3109.52|3101.82|3109.79|3102.09|3109.26|3101.56|39
1644319810000|2022-02-08 11:30:10|3109.45|3101.75|3110.09|3102.39|3110.16|3102.46|3109.33|3101.63|37
1644319820000|2022-02-08 11:30:20|3110.1|3102.4|3110.97|3103.27|3111.78|3104.08|3109.68|3101.98|36
1644319830000|2022-02-08 11:30:30|3111.83|3104.13|3112.69|3104.99|3113.2|3105.5|3110.83|3103.13|36
1644319840000|2022-02-08 11:30:40|3112.7|3105|3111.92|3104.22|3112.82|3105.12|3111.65|3103.95|35
1644319850000|2022-02-08 11:30:50|3112.45|3104.75|3111.75|3104.05|3112.67|3104.97|3111.55|3103.85|38
1644319860000|2022-02-08 11:31:00|3112.15|3104.45|3114.41|3106.71|3114.41|3106.71|3111.24|3103.54|35
1644319870000|2022-02-08 11:31:10|3113.63|3105.93|3114.94|3107.24|3115.01|3107.31|3113.13|3105.43|39
1644319880000|2022-02-08 11:31:20|3114.58|3106.88|3113.37|3105.67|3114.82|3107.12|3113.37|3105.67|36
1644319890000|2022-02-08 11:31:30|3113.44|3105.74|3113.51|3105.81|3113.62|3105.92|3113.31|3105.61|37
1644319900000|2022-02-08 11:31:40|3113.59|3105.89|3113.73|3106.03|3113.86|3106.16|3113.33|3105.63|29
1644319910000|2022-02-08 11:31:50|3113.74|3106.04|3114.56|3106.86|3114.56|3106.86|3113.69|3105.99|35
1644319920000|2022-02-08 11:32:00|3114.66|3106.96|3115.08|3107.38|3115.14|3107.44|3114.62|3106.92|36
1644319930000|2022-02-08 11:32:10|3114.97|3107.27|3115.04|3107.34|3115.18|3107.48|3114.8|3107.1|30
1644319940000|2022-02-08 11:32:20|3115.02|3107.32|3115.29|3107.59|3115.42|3107.72|3115|3107.3|26
1644319950000|2022-02-08 11:32:30|3115.24|3107.54|3114.49|3106.79|3115.34|3107.64|3114.49|3106.79|14
1644319960000|2022-02-08 11:32:40|3114.38|3106.68|3114.15|3106.45|3114.38|3106.68|3113.9|3106.2|30
1644319970000|2022-02-08 11:32:50|3114.13|3106.43|3113.23|3105.53|3114.13|3106.43|3113.1|3105.4|35
1644319980000|2022-02-08 11:33:00|3113.38|3105.68|3113.23|3105.53|3113.57|3105.87|3113.16|3105.46|22
1644319990000|2022-02-08 11:33:10|3113.2|3105.5|3113.22|3105.52|3113.22|3105.52|3113.16|3105.46|9
1644320000000|2022-02-08 11:33:20|3113.15|3105.45|3113.07|3105.37|3113.35|3105.65|3112.89|3105.19|32
1644320010000|2022-02-08 11:33:30|3113.06|3105.36|3114.41|3106.71|3114.41|3106.71|3113.04|3105.34|32
1644320020000|2022-02-08 11:33:40|3114.57|3106.87|3115.97|3108.27|3116.14|3108.44|3114.13|3106.43|33
1644320030000|2022-02-08 11:33:50|3116.04|3108.34|3114.84|3107.14|3116.23|3108.53|3114.84|3107.14|35
1644320040000|2022-02-08 11:34:00|3114.82|3107.12|3114.85|3107.15|3115.3|3107.6|3114.82|3107.12|30
1644320050000|2022-02-08 11:34:10|3114.9|3107.2|3115.49|3107.79|3115.55|3107.85|3114.9|3107.2|39
1644320060000|2022-02-08 11:34:20|3115.19|3107.49|3115.55|3107.85|3115.64|3107.94|3115.19|3107.49|32
1644320070000|2022-02-08 11:34:30|3115.53|3107.83|3113.77|3106.07|3115.53|3107.83|3113.45|3105.75|34
1644320080000|2022-02-08 11:34:40|3113.87|3106.17|3113.91|3106.21|3114.01|3106.31|3113.76|3106.06|30
1644320090000|2022-02-08 11:34:50|3113.97|3106.27|3114.79|3107.09|3115.37|3107.67|3113.82|3106.12|37
1644320100000|2022-02-08 11:35:00|3114.74|3107.04|3114.43|3106.73|3114.83|3107.13|3114.09|3106.39|35
1644320110000|2022-02-08 11:35:10|3114.45|3106.75|3114.42|3106.72|3114.65|3106.95|3114.38|3106.68|30
1644320120000|2022-02-08 11:35:20|3114.31|3106.61|3114.35|3106.65|3114.51|3106.81|3114.17|3106.47|32
1644320130000|2022-02-08 11:35:30|3114.23|3106.53|3113.55|3105.85|3114.23|3106.53|3113.36|3105.66|27
1644320140000|2022-02-08 11:35:40|3113.67|3105.97|3113.44|3105.74|3113.67|3105.97|3113.44|3105.74|23
1644320150000|2022-02-08 11:35:50|3113.5|3105.8|3113.65|3105.95|3113.73|3106.03|3113.45|3105.75|21
1644320160000|2022-02-08 11:36:00|3113.63|3105.93|3113.58|3105.88|3113.78|3106.08|3113.54|3105.84|30
1644320170000|2022-02-08 11:36:10|3113.57|3105.87|3113.02|3105.32|3113.58|3105.88|3112.8|3105.1|34
1644320180000|2022-02-08 11:36:20|3112.99|3105.29|3113.48|3105.78|3113.48|3105.78|3112.85|3105.15|35
1644320190000|2022-02-08 11:36:30|3113.34|3105.64|3114.76|3107.06|3114.76|3107.06|3113.29|3105.59|36
1644320200000|2022-02-08 11:36:40|3114.8|3107.1|3114.45|3106.75|3114.8|3107.1|3114.26|3106.56|36
1644320210000|2022-02-08 11:36:50|3114.41|3106.71|3113.56|3105.86|3114.59|3106.89|3113.31|3105.61|34
1644320220000|2022-02-08 11:37:00|3113.6|3105.9|3113.48|3105.78|3113.6|3105.9|3113.24|3105.54|32
1644320230000|2022-02-08 11:37:10|3113.39|3105.69|3110.18|3102.48|3113.56|3105.86|3109.81|3102.11|36
1644320240000|2022-02-08 11:37:20|3110.17|3102.47|3110.14|3102.44|3110.78|3103.08|3109.88|3102.18|39
1644320250000|2022-02-08 11:37:30|3110.21|3102.51|3109.96|3102.26|3110.21|3102.51|3109.45|3101.75|33
1644320260000|2022-02-08 11:37:40|3109.91|3102.21|3109.27|3101.57|3110.54|3102.84|3108.98|3101.28|35
1644320270000|2022-02-08 11:37:50|3109.08|3101.38|3108.4|3100.7|3109.08|3101.38|3108.4|3100.7|36
1644320280000|2022-02-08 11:38:00|3108.83|3101.13|3106.82|3099.12|3108.84|3101.14|3106.76|3099.06|32
1644320290000|2022-02-08 11:38:10|3106.87|3099.17|3105.21|3097.51|3107.03|3099.33|3104.41|3096.71|39
1644320300000|2022-02-08 11:38:20|3105.37|3097.67|3103.61|3095.91|3106.05|3098.35|3103.61|3095.91|35
1644320310000|2022-02-08 11:38:30|3103.3|3095.6|3102.71|3095.01|3104.58|3096.88|3102.37|3094.67|37
1644320320000|2022-02-08 11:38:40|3102.63|3094.93|3103.13|3095.43|3103.66|3095.96|3102.63|3094.93|37
1644320330000|2022-02-08 11:38:50|3103.17|3095.47|3103.25|3095.55|3103.42|3095.72|3102.45|3094.75|39
1644320340000|2022-02-08 11:39:00|3103.4|3095.7|3104.05|3096.35|3104.09|3096.39|3103.31|3095.61|36
1644320350000|2022-02-08 11:39:10|3104.07|3096.37|3104.19|3096.49|3104.19|3096.49|3104.05|3096.35|14
1644320360000|2022-02-08 11:39:20|3104.39|3096.69|3105.54|3097.84|3105.54|3097.84|3104.08|3096.38|23
1644320370000|2022-02-08 11:39:30|3105.59|3097.89|3105.19|3097.49|3105.99|3098.29|3104.95|3097.25|32
1644320380000|2022-02-08 11:39:40|3105.16|3097.46|3105.11|3097.41|3105.34|3097.64|3104.48|3096.78|30
1644320390000|2022-02-08 11:39:50|3105.12|3097.42|3104.69|3096.99|3105.21|3097.51|3104.69|3096.99|22
1644320400000|2022-02-08 11:40:00|3104.71|3097.01|3105.28|3097.58|3105.28|3097.58|3103.84|3096.14|15
1644320410000|2022-02-08 11:40:10|3105.33|3097.63|3107.44|3099.74|3107.54|3099.84|3105.22|3097.52|38
1644320420000|2022-02-08 11:40:20|3107.37|3099.67|3107.16|3099.46|3107.37|3099.67|3106.98|3099.28|29
1644320430000|2022-02-08 11:40:30|3107.19|3099.49|3107.49|3099.79|3107.62|3099.92|3107.08|3099.38|28
1644320440000|2022-02-08 11:40:40|3107.52|3099.82|3107.33|3099.63|3107.89|3100.19|3107|3099.3|29
1644320450000|2022-02-08 11:40:50|3107.29|3099.59|3107.61|3099.91|3107.7|3100|3107.21|3099.51|32
1644320460000|2022-02-08 11:41:00|3107.59|3099.89|3108.13|3100.43|3108.21|3100.51|3107.58|3099.88|28
1644320470000|2022-02-08 11:41:10|3107.98|3100.28|3106.79|3099.09|3108.06|3100.36|3106.65|3098.95|32
1644320480000|2022-02-08 11:41:20|3106.88|3099.18|3106.86|3099.16|3107.03|3099.33|3106.78|3099.08|33
1644320490000|2022-02-08 11:41:30|3106.8|3099.1|3107.89|3100.19|3107.89|3100.19|3106.8|3099.1|30
1644320500000|2022-02-08 11:41:40|3107.92|3100.22|3108.19|3100.49|3108.53|3100.83|3107.92|3100.22|23
1644320510000|2022-02-08 11:41:50|3108.31|3100.61|3108.13|3100.43|3108.32|3100.62|3108.13|3100.43|7
1644320520000|2022-02-08 11:42:00|3108.25|3100.55|3108.05|3100.35|3108.25|3100.55|3107.95|3100.25|13
1644320530000|2022-02-08 11:42:10|3108.03|3100.33|3107.88|3100.18|3108.03|3100.33|3107.88|3100.18|9
1644320540000|2022-02-08 11:42:20|3107.77|3100.07|3105.89|3098.19|3107.77|3100.07|3105.65|3097.95|31
1644320550000|2022-02-08 11:42:30|3105.82|3098.12|3104.94|3097.24|3105.87|3098.17|3104.8|3097.1|32
1644320560000|2022-02-08 11:42:40|3104.95|3097.25|3105.97|3098.27|3105.97|3098.27|3104.81|3097.11|34
1644320570000|2022-02-08 11:42:50|3105.98|3098.28|3105.76|3098.06|3105.98|3098.28|3105.68|3097.98|31
1644320580000|2022-02-08 11:43:00|3105.75|3098.05|3106.35|3098.65|3106.46|3098.76|3105.75|3098.05|35
1644320590000|2022-02-08 11:43:10|3106.48|3098.78|3106.61|3098.91|3106.74|3099.04|3106.41|3098.71|29
1644320600000|2022-02-08 11:43:20|3106.6|3098.9|3107.24|3099.54|3107.24|3099.54|3106.33|3098.63|31
1644320610000|2022-02-08 11:43:30|3107.16|3099.46|3108.73|3101.03|3108.76|3101.06|3107.14|3099.44|33
1644320620000|2022-02-08 11:43:40|3108.71|3101.01|3107.6|3099.9|3108.76|3101.06|3107.14|3099.44|27
1644320630000|2022-02-08 11:43:50|3107.49|3099.79|3108.07|3100.37|3108.8|3101.1|3107.42|3099.72|31
1644320640000|2022-02-08 11:44:00|3107.99|3100.29|3107.76|3100.06|3108.05|3100.35|3107.52|3099.82|29
1644320650000|2022-02-08 11:44:10|3107.66|3099.96|3107.96|3100.26|3108.08|3100.38|3107.66|3099.96|34
1644320660000|2022-02-08 11:44:20|3108.1|3100.4|3108.88|3101.18|3108.88|3101.18|3108.1|3100.4|24
1644320670000|2022-02-08 11:44:30|3108.84|3101.14|3108.96|3101.26|3109.02|3101.32|3108.84|3101.14|13
1644320680000|2022-02-08 11:44:40|3108.93|3101.23|3108.08|3100.38|3108.94|3101.24|3108.05|3100.35|24
1644320690000|2022-02-08 11:44:50|3108.17|3100.47|3107.07|3099.37|3108.29|3100.59|3107.07|3099.37|27
1644320700000|2022-02-08 11:45:00|3106.79|3099.09|3104.91|3097.21|3106.79|3099.09|3104.9|3097.2|30
1644320710000|2022-02-08 11:45:10|3104.84|3097.14|3103.12|3095.42|3104.97|3097.27|3103.12|3095.42|35
1644320720000|2022-02-08 11:45:20|3103.07|3095.37|3102.51|3094.81|3103.07|3095.37|3102.16|3094.46|32
1644320730000|2022-02-08 11:45:30|3102.84|3095.14|3100.64|3092.94|3103.32|3095.62|3100.45|3092.75|34
1644320740000|2022-02-08 11:45:40|3100.87|3093.17|3100.47|3092.77|3101.44|3093.74|3100.47|3092.77|38
1644320750000|2022-02-08 11:45:50|3100.29|3092.59|3099.98|3092.28|3100.64|3092.94|3099.98|3092.28|32
1644320760000|2022-02-08 11:46:00|3099.93|3092.23|3098.83|3091.13|3099.93|3092.23|3098.59|3090.89|35
1644320770000|2022-02-08 11:46:10|3098.84|3091.14|3099.92|3092.22|3100.67|3092.97|3098.84|3091.14|34
1644320780000|2022-02-08 11:46:20|3099.7|3092|3100.39|3092.69|3100.41|3092.71|3099.7|3092|21
1644320790000|2022-02-08 11:46:30|3100.57|3092.87|3101.08|3093.38|3101.8|3094.1|3100.57|3092.87|36
1644320800000|2022-02-08 11:46:40|3101.06|3093.36|3099.2|3091.5|3101.08|3093.38|3098.97|3091.27|37
1644320810000|2022-02-08 11:46:50|3099.21|3091.51|3100.32|3092.62|3100.35|3092.65|3099.2|3091.5|34
1644320820000|2022-02-08 11:47:00|3101.03|3093.33|3100.96|3093.26|3102.23|3094.53|3100.78|3093.08|36
1644320830000|2022-02-08 11:47:10|3101.01|3093.31|3101.8|3094.1|3101.8|3094.1|3100.92|3093.22|32
1644320840000|2022-02-08 11:47:20|3101.84|3094.14|3102.16|3094.46|3102.16|3094.46|3101.63|3093.93|30
1644320850000|2022-02-08 11:47:30|3102.08|3094.38|3103.28|3095.58|3103.42|3095.72|3102.06|3094.36|33
1644320860000|2022-02-08 11:47:40|3103.29|3095.59|3102.7|3095|3103.51|3095.81|3102.6|3094.9|38
1644320870000|2022-02-08 11:47:50|3102.73|3095.03|3102.19|3094.49|3102.85|3095.15|3101.7|3094|36
1644320880000|2022-02-08 11:48:00|3102.2|3094.5|3102.83|3095.13|3102.88|3095.18|3102.11|3094.41|31
1644320890000|2022-02-08 11:48:10|3102.85|3095.15|3103.25|3095.55|3103.38|3095.68|3102.79|3095.09|31
1644320900000|2022-02-08 11:48:20|3103.27|3095.57|3103.64|3095.94|3103.65|3095.95|3103.27|3095.57|35
1644320910000|2022-02-08 11:48:30|3103.63|3095.93|3104.17|3096.47|3104.83|3097.13|3103.53|3095.83|28
1644320920000|2022-02-08 11:48:40|3104.18|3096.48|3104.52|3096.82|3104.75|3097.05|3103.94|3096.24|31
1644320930000|2022-02-08 11:48:50|3104.56|3096.86|3105.7|3098|3105.79|3098.09|3103.85|3096.15|30
1644320940000|2022-02-08 11:49:00|3105.39|3097.69|3104.15|3096.45|3105.72|3098.02|3104.05|3096.35|36
1644320950000|2022-02-08 11:49:10|3104.14|3096.44|3103.94|3096.24|3104.16|3096.46|3103.69|3095.99|33
1644320960000|2022-02-08 11:49:20|3103.85|3096.15|3105.81|3098.11|3105.93|3098.23|3103.49|3095.79|32
1644320970000|2022-02-08 11:49:30|3105.72|3098.02|3106.73|3099.03|3106.73|3099.03|3105.56|3097.86|37
1644320980000|2022-02-08 11:49:40|3106.72|3099.02|3106.74|3099.04|3106.77|3099.07|3106.49|3098.79|20
1644320990000|2022-02-08 11:49:50|3106.75|3099.05|3106.57|3098.87|3106.75|3099.05|3106.18|3098.48|29
1644321000000|2022-02-08 11:50:00|3106.56|3098.86|3106.77|3099.07|3106.84|3099.14|3106.5|3098.8|28
1644321010000|2022-02-08 11:50:10|3107.44|3099.74|3109.24|3101.54|3109.25|3101.55|3106.46|3098.76|32
1644321020000|2022-02-08 11:50:20|3109.22|3101.52|3107.92|3100.22|3109.25|3101.55|3107.76|3100.06|40
1644321030000|2022-02-08 11:50:30|3108.04|3100.34|3108.02|3100.32|3108.31|3100.61|3107.91|3100.21|35
1644321040000|2022-02-08 11:50:40|3108.12|3100.42|3108.18|3100.48|3108.47|3100.77|3107.98|3100.28|38
1644321050000|2022-02-08 11:50:50|3108.13|3100.43|3107.56|3099.86|3108.21|3100.51|3107.18|3099.48|35
1644321060000|2022-02-08 11:51:00|3107.48|3099.78|3107.28|3099.58|3107.54|3099.84|3107.18|3099.48|29
1644321070000|2022-02-08 11:51:10|3107.31|3099.61|3107.3|3099.6|3107.36|3099.66|3107.2|3099.5|32
1644321080000|2022-02-08 11:51:20|3107.32|3099.62|3107.59|3099.89|3107.59|3099.89|3107.11|3099.41|28
1644321090000|2022-02-08 11:51:30|3107.54|3099.84|3105.53|3097.83|3107.72|3100.02|3105.53|3097.83|33
1644321100000|2022-02-08 11:51:40|3105.44|3097.74|3105.66|3097.96|3105.66|3097.96|3105.34|3097.64|29
1644321110000|2022-02-08 11:51:50|3105.62|3097.92|3107.8|3100.1|3107.8|3100.1|3105.58|3097.88|37
1644321120000|2022-02-08 11:52:00|3107.91|3100.21|3107.39|3099.69|3107.91|3100.21|3106.94|3099.24|35
1644321130000|2022-02-08 11:52:10|3107.34|3099.64|3105.89|3098.19|3107.34|3099.64|3105.72|3098.02|33
1644321140000|2022-02-08 11:52:20|3105.83|3098.13|3106.48|3098.78|3106.53|3098.83|3105.68|3097.98|33
1644321150000|2022-02-08 11:52:30|3106.53|3098.83|3106.73|3099.03|3107.39|3099.69|3106.35|3098.65|37
1644321160000|2022-02-08 11:52:40|3106.8|3099.1|3106.38|3098.68|3106.88|3099.18|3106.34|3098.64|35
1644321170000|2022-02-08 11:52:50|3106.37|3098.67|3106.37|3098.67|3106.53|3098.83|3105.86|3098.16|34
1644321180000|2022-02-08 11:53:00|3106.38|3098.68|3107.16|3099.46|3107.17|3099.47|3106.09|3098.39|34
1644321190000|2022-02-08 11:53:10|3107.17|3099.47|3108.75|3101.05|3108.79|3101.09|3106.98|3099.28|34
1644321200000|2022-02-08 11:53:20|3108.7|3101|3106.63|3098.93|3108.71|3101.01|3106.38|3098.68|34
1644321210000|2022-02-08 11:53:30|3106.56|3098.86|3105.78|3098.08|3106.71|3099.01|3105.72|3098.02|33
1644321220000|2022-02-08 11:53:40|3105.77|3098.07|3105.69|3097.99|3106.57|3098.87|3105.68|3097.98|34
1644321230000|2022-02-08 11:53:50|3105.77|3098.07|3105.29|3097.59|3105.92|3098.22|3105.02|3097.32|35
1644321240000|2022-02-08 11:54:00|3105.35|3097.65|3105.54|3097.84|3105.75|3098.05|3104.9|3097.2|37
1644321250000|2022-02-08 11:54:10|3105.58|3097.88|3104.79|3097.09|3105.64|3097.94|3104.65|3096.95|31
1644321260000|2022-02-08 11:54:20|3104.78|3097.08|3106.12|3098.42|3106.12|3098.42|3104.75|3097.05|32
1644321270000|2022-02-08 11:54:30|3106.23|3098.53|3106.18|3098.48|3106.37|3098.67|3105.87|3098.17|38
1644321280000|2022-02-08 11:54:40|3106.13|3098.43|3106.59|3098.89|3106.59|3098.89|3106.13|3098.43|30
1644321290000|2022-02-08 11:54:50|3106.64|3098.94|3106.99|3099.29|3107.42|3099.72|3106.64|3098.94|38
1644321300000|2022-02-08 11:55:00|3106.88|3099.18|3106.29|3098.59|3107.48|3099.78|3106.29|3098.59|36
1644321310000|2022-02-08 11:55:10|3106.3|3098.6|3105.85|3098.15|3106.58|3098.88|3105.85|3098.15|39
1644321320000|2022-02-08 11:55:20|3105.75|3098.05|3105.61|3097.91|3105.75|3098.05|3105.29|3097.59|30
1644321330000|2022-02-08 11:55:30|3105.65|3097.95|3106.34|3098.64|3106.42|3098.72|3105.61|3097.91|37
1644321340000|2022-02-08 11:55:40|3106.33|3098.63|3106.35|3098.65|3106.39|3098.69|3106.21|3098.51|31
1644321350000|2022-02-08 11:55:50|3106.36|3098.66|3107.31|3099.61|3107.31|3099.61|3106.19|3098.49|32
1644321360000|2022-02-08 11:56:00|3107.37|3099.67|3106.66|3098.96|3107.41|3099.71|3106.18|3098.48|38
1644321370000|2022-02-08 11:56:10|3106.98|3099.28|3107.35|3099.65|3107.54|3099.84|3106.98|3099.28|38
1644321380000|2022-02-08 11:56:20|3107.39|3099.69|3109.6|3101.9|3109.6|3101.9|3107.33|3099.63|35
1644321390000|2022-02-08 11:56:30|3109.49|3101.79|3110.29|3102.59|3110.75|3103.05|3109.49|3101.79|35
1644321400000|2022-02-08 11:56:40|3110.27|3102.57|3109.76|3102.06|3110.78|3103.08|3109.2|3101.5|32
1644321410000|2022-02-08 11:56:50|3110.51|3102.81|3109.11|3101.41|3110.75|3103.05|3109.08|3101.38|33
1644321420000|2022-02-08 11:57:00|3109.14|3101.44|3109.55|3101.85|3110.26|3102.56|3109.14|3101.44|36
1644321430000|2022-02-08 11:57:10|3109.43|3101.73|3109.97|3102.27|3110.64|3102.94|3109.43|3101.73|28
1644321440000|2022-02-08 11:57:20|3109.69|3101.99|3110.07|3102.37|3110.08|3102.38|3109.48|3101.78|28
1644321450000|2022-02-08 11:57:30|3110.04|3102.34|3110.46|3102.76|3110.51|3102.81|3109.67|3101.97|22
1644321460000|2022-02-08 11:57:40|3110.47|3102.77|3110.45|3102.75|3110.61|3102.91|3110.16|3102.46|21
1644321470000|2022-02-08 11:57:50|3110.28|3102.58|3110.27|3102.57|3111.06|3103.36|3110.16|3102.46|35
1644321480000|2022-02-08 11:58:00|3110.3|3102.6|3110.37|3102.67|3110.42|3102.72|3110.09|3102.39|37
1644321490000|2022-02-08 11:58:10|3110.41|3102.71|3109.85|3102.15|3110.56|3102.86|3109.82|3102.12|36
1644321500000|2022-02-08 11:58:20|3110.45|3102.75|3111.76|3104.06|3111.76|3104.06|3110.45|3102.75|38
1644321510000|2022-02-08 11:58:30|3111.78|3104.08|3111.9|3104.2|3112.1|3104.4|3111.42|3103.72|38
1644321520000|2022-02-08 11:58:40|3111.74|3104.04|3112|3104.3|3112.07|3104.37|3111.57|3103.87|36
1644321530000|2022-02-08 11:58:50|3112.01|3104.31|3112.5|3104.8|3112.5|3104.8|3111.75|3104.05|33
1644321540000|2022-02-08 11:59:00|3112.54|3104.84|3112.91|3105.21|3112.91|3105.21|3111.93|3104.23|39
1644321550000|2022-02-08 11:59:10|3112.85|3105.15|3111.86|3104.16|3112.87|3105.17|3111.74|3104.04|36
1644321560000|2022-02-08 11:59:20|3111.97|3104.27|3111.76|3104.06|3112.46|3104.76|3111.76|3104.06|35
1644321570000|2022-02-08 11:59:30|3111.65|3103.95|3111.8|3104.1|3111.89|3104.19|3111.12|3103.42|39
1644321580000|2022-02-08 11:59:40|3111.84|3104.14|3111.53|3103.83|3111.84|3104.14|3111.07|3103.37|34
1644321590000|2022-02-08 11:59:50|3111.48|3103.78|3111.52|3103.82|3112.87|3105.17|3111.45|3103.75|37
1644321600000|2022-02-08 12:00:00|3111.69|3103.99|3109.82|3102.12|3111.69|3103.99|3109.29|3101.59|40
1644321610000|2022-02-08 12:00:10|3110.03|3102.33|3110.18|3102.48|3110.33|3102.63|3109.59|3101.89|37
1644321620000|2022-02-08 12:00:20|3110.28|3102.58|3110.55|3102.85|3111.03|3103.33|3110.01|3102.31|29
1644321630000|2022-02-08 12:00:30|3110.47|3102.77|3110.06|3102.36|3110.7|3103|3110.04|3102.34|34
1644321640000|2022-02-08 12:00:40|3110.27|3102.57|3109.28|3101.58|3110.27|3102.57|3109.25|3101.55|37
1644321650000|2022-02-08 12:00:50|3108.92|3101.22|3105.88|3098.18|3109.57|3101.87|3105.88|3098.18|36
1644321660000|2022-02-08 12:01:00|3106.03|3098.33|3104.85|3097.15|3106.2|3098.5|3104.85|3097.15|34
1644321670000|2022-02-08 12:01:10|3104.81|3097.11|3104.01|3096.31|3104.81|3097.11|3103.25|3095.55|35
1644321680000|2022-02-08 12:01:20|3104.3|3096.6|3105.13|3097.43|3105.17|3097.47|3104.24|3096.54|37
1644321690000|2022-02-08 12:01:30|3105.08|3097.38|3104.48|3096.78|3105.23|3097.53|3104.44|3096.74|33
1644321700000|2022-02-08 12:01:40|3104.54|3096.84|3102.46|3094.76|3104.54|3096.84|3102.46|3094.76|38
1644321710000|2022-02-08 12:01:50|3102.53|3094.83|3103.22|3095.52|3103.28|3095.58|3102.39|3094.69|33
1644321720000|2022-02-08 12:02:00|3103.21|3095.51|3102.51|3094.81|3103.21|3095.51|3102.01|3094.31|37
1644321730000|2022-02-08 12:02:10|3102.8|3095.1|3102.15|3094.45|3102.98|3095.28|3102.12|3094.42|33
1644321740000|2022-02-08 12:02:20|3102.11|3094.41|3102.44|3094.74|3102.44|3094.74|3102.02|3094.32|22
1644321750000|2022-02-08 12:02:30|3102.4|3094.7|3103.06|3095.36|3103.43|3095.73|3102.4|3094.7|36
1644321760000|2022-02-08 12:02:40|3103.2|3095.5|3104.22|3096.52|3104.28|3096.58|3103.2|3095.5|37
1644321770000|2022-02-08 12:02:50|3104.07|3096.37|3103.99|3096.29|3104.71|3097.01|3103.73|3096.03|37
1644321780000|2022-02-08 12:03:00|3104.1|3096.4|3103.27|3095.57|3104.1|3096.4|3103.27|3095.57|38
1644321790000|2022-02-08 12:03:10|3103.3|3095.6|3101.54|3093.84|3103.3|3095.6|3101.54|3093.84|34
1644321800000|2022-02-08 12:03:20|3101.42|3093.72|3101.78|3094.08|3101.81|3094.11|3100.25|3092.55|38
1644321810000|2022-02-08 12:03:30|3101.71|3094.01|3101.27|3093.57|3101.71|3094.01|3100.57|3092.87|37
1644321820000|2022-02-08 12:03:40|3101.24|3093.54|3101.01|3093.31|3101.54|3093.84|3100.96|3093.26|37
1644321830000|2022-02-08 12:03:50|3101.04|3093.34|3103.02|3095.32|3103.28|3095.58|3100.98|3093.28|34
1644321840000|2022-02-08 12:04:00|3103.06|3095.36|3102.58|3094.88|3103.06|3095.36|3101.6|3093.9|36
1644321850000|2022-02-08 12:04:10|3102.68|3094.98|3101.68|3093.98|3103.1|3095.4|3101.68|3093.98|36
1644321860000|2022-02-08 12:04:20|3101.77|3094.07|3101.24|3093.54|3101.91|3094.21|3100.81|3093.11|37
1644321870000|2022-02-08 12:04:30|3101.21|3093.51|3100.66|3092.96|3101.21|3093.51|3100.61|3092.91|35
1644321880000|2022-02-08 12:04:40|3100.36|3092.66|3100.59|3092.89|3100.59|3092.89|3099.35|3091.65|34
1644321890000|2022-02-08 12:04:50|3100.44|3092.74|3100.55|3092.85|3101.1|3093.4|3100.44|3092.74|36
1644321900000|2022-02-08 12:05:00|3100.48|3092.78|3100.68|3092.98|3101.01|3093.31|3100.16|3092.46|39
1644321910000|2022-02-08 12:05:10|3100.69|3092.99|3101.45|3093.75|3101.45|3093.75|3100.49|3092.79|37
1644321920000|2022-02-08 12:05:20|3101.47|3093.77|3102.29|3094.59|3102.29|3094.59|3101.31|3093.61|29
1644321930000|2022-02-08 12:05:30|3102.1|3094.4|3101.18|3093.48|3102.1|3094.4|3101.18|3093.48|28
1644321940000|2022-02-08 12:05:40|3101.34|3093.64|3101.88|3094.18|3101.88|3094.18|3101.22|3093.52|35
1644321950000|2022-02-08 12:05:50|3101.84|3094.14|3101.57|3093.87|3101.84|3094.14|3101.27|3093.57|32
1644321960000|2022-02-08 12:06:00|3101.55|3093.85|3103.03|3095.33|3103.03|3095.33|3101.55|3093.85|28
1644321970000|2022-02-08 12:06:10|3103.21|3095.51|3103.71|3096.01|3104.01|3096.31|3103.21|3095.51|31
1644321980000|2022-02-08 12:06:20|3103.76|3096.06|3102.89|3095.19|3104.23|3096.53|3102.63|3094.93|29
1644321990000|2022-02-08 12:06:30|3102.92|3095.22|3103.42|3095.72|3103.49|3095.79|3102.92|3095.22|33
1644322000000|2022-02-08 12:06:40|3103.43|3095.73|3103.03|3095.33|3103.79|3096.09|3103.03|3095.33|27
1644322010000|2022-02-08 12:06:50|3102.95|3095.25|3102.31|3094.61|3103.07|3095.37|3102.29|3094.59|36
1644322020000|2022-02-08 12:07:00|3102.22|3094.52|3102.89|3095.19|3102.9|3095.2|3101.9|3094.2|35
1644322030000|2022-02-08 12:07:10|3102.87|3095.17|3103.41|3095.71|3103.59|3095.89|3102.87|3095.17|34
1644322040000|2022-02-08 12:07:20|3103.49|3095.79|3102.74|3095.04|3103.49|3095.79|3102.74|3095.04|35
1644322050000|2022-02-08 12:07:30|3102.76|3095.06|3102.45|3094.75|3102.76|3095.06|3102.45|3094.75|33
1644322060000|2022-02-08 12:07:40|3102.43|3094.73|3102.59|3094.89|3102.65|3094.95|3102.33|3094.63|29
1644322070000|2022-02-08 12:07:50|3102.61|3094.91|3101.39|3093.69|3102.61|3094.91|3101.39|3093.69|27
1644322080000|2022-02-08 12:08:00|3101.36|3093.66|3101.09|3093.39|3101.46|3093.76|3100.86|3093.16|34
1644322090000|2022-02-08 12:08:10|3101.08|3093.38|3100.69|3092.99|3101.1|3093.4|3100.64|3092.94|29
1644322100000|2022-02-08 12:08:20|3100.63|3092.93|3100.16|3092.46|3100.63|3092.93|3100.16|3092.46|29
1644322110000|2022-02-08 12:08:30|3100.15|3092.45|3099.14|3091.44|3100.22|3092.52|3099.14|3091.44|33
1644322120000|2022-02-08 12:08:40|3099.11|3091.41|3098.43|3090.73|3099.16|3091.46|3098.43|3090.73|33
1644322130000|2022-02-08 12:08:50|3098.35|3090.65|3097.47|3089.77|3098.35|3090.65|3096.47|3088.77|37
1644322140000|2022-02-08 12:09:00|3097.52|3089.82|3097.47|3089.77|3097.56|3089.86|3097.37|3089.67|34
1644322150000|2022-02-08 12:09:10|3097.45|3089.75|3097.38|3089.68|3097.48|3089.78|3097.28|3089.58|31
1644322160000|2022-02-08 12:09:20|3097.37|3089.67|3097.18|3089.48|3097.63|3089.93|3096.75|3089.05|35
1644322170000|2022-02-08 12:09:30|3097.17|3089.47|3098.23|3090.53|3098.24|3090.54|3096.84|3089.14|36
1644322180000|2022-02-08 12:09:40|3098.24|3090.54|3098.96|3091.26|3099.26|3091.56|3098.23|3090.53|36
1644322190000|2022-02-08 12:09:50|3098.86|3091.16|3097.27|3089.57|3098.96|3091.26|3097.27|3089.57|35
1644322200000|2022-02-08 12:10:00|3097.3|3089.6|3096.52|3088.82|3097.36|3089.66|3096.23|3088.53|36
1644322210000|2022-02-08 12:10:10|3096.54|3088.84|3096.36|3088.66|3096.57|3088.87|3096.12|3088.42|35
1644322220000|2022-02-08 12:10:20|3096.37|3088.67|3095.89|3088.19|3096.41|3088.71|3095.81|3088.11|35
1644322230000|2022-02-08 12:10:30|3095.87|3088.17|3097.01|3089.31|3097.02|3089.32|3095.87|3088.17|37
1644322240000|2022-02-08 12:10:40|3097.05|3089.35|3096.84|3089.14|3097.89|3090.19|3096.84|3089.14|37
1644322250000|2022-02-08 12:10:50|3097.2|3089.5|3097.28|3089.58|3097.45|3089.75|3097.14|3089.44|36
1644322260000|2022-02-08 12:11:00|3097.31|3089.61|3097.8|3090.1|3097.88|3090.18|3097.24|3089.54|34
1644322270000|2022-02-08 12:11:10|3097.83|3090.13|3097.82|3090.12|3098.24|3090.54|3097.82|3090.12|31
1644322280000|2022-02-08 12:11:20|3097.89|3090.19|3098.01|3090.31|3098.04|3090.34|3097.83|3090.13|20
1644322290000|2022-02-08 12:11:30|3097.98|3090.28|3097.94|3090.24|3098.04|3090.34|3097.89|3090.19|18
1644322300000|2022-02-08 12:11:40|3097.93|3090.23|3098.99|3091.29|3098.99|3091.29|3097.82|3090.12|24
1644322310000|2022-02-08 12:11:50|3098.98|3091.28|3098.59|3090.89|3098.98|3091.28|3098.57|3090.87|27
1644322320000|2022-02-08 12:12:00|3098.44|3090.74|3098.12|3090.42|3098.59|3090.89|3098.12|3090.42|29
1644322330000|2022-02-08 12:12:10|3098.1|3090.4|3098.24|3090.54|3098.27|3090.57|3098.02|3090.32|25
1644322340000|2022-02-08 12:12:20|3098.35|3090.65|3098.91|3091.21|3099.08|3091.38|3098.23|3090.53|28
1644322350000|2022-02-08 12:12:30|3099.07|3091.37|3099.6|3091.9|3099.6|3091.9|3099.07|3091.37|32
1644322360000|2022-02-08 12:12:40|3099.48|3091.78|3099.92|3092.22|3099.92|3092.22|3099.48|3091.78|37
1644322370000|2022-02-08 12:12:50|3099.95|3092.25|3099.32|3091.62|3100.14|3092.44|3099.32|3091.62|35
1644322380000|2022-02-08 12:13:00|3099.24|3091.54|3098.86|3091.16|3099.29|3091.59|3098.29|3090.59|34
1644322390000|2022-02-08 12:13:10|3098.88|3091.18|3101.19|3093.49|3101.19|3093.49|3098.83|3091.13|37
1644322400000|2022-02-08 12:13:20|3101.2|3093.5|3100.75|3093.05|3101.44|3093.74|3100.67|3092.97|39
1644322410000|2022-02-08 12:13:30|3100.77|3093.07|3100.12|3092.42|3101.33|3093.63|3099.66|3091.96|34
1644322420000|2022-02-08 12:13:40|3100.13|3092.43|3099.68|3091.98|3100.25|3092.55|3099.67|3091.97|34
1644322430000|2022-02-08 12:13:50|3099.61|3091.91|3099.71|3092.01|3099.75|3092.05|3098.89|3091.19|31
1644322440000|2022-02-08 12:14:00|3099.54|3091.84|3100.53|3092.83|3100.53|3092.83|3099.5|3091.8|31
1644322450000|2022-02-08 12:14:10|3100.36|3092.66|3100.35|3092.65|3100.45|3092.75|3100.09|3092.39|30
1644322460000|2022-02-08 12:14:20|3100.39|3092.69|3101.57|3093.87|3101.57|3093.87|3100.39|3092.69|35
1644322470000|2022-02-08 12:14:30|3101.56|3093.86|3102.27|3094.57|3102.3|3094.6|3101.47|3093.77|35
1644322480000|2022-02-08 12:14:40|3102.25|3094.55|3101.74|3094.04|3102.31|3094.61|3101.55|3093.85|37
1644322490000|2022-02-08 12:14:50|3101.76|3094.06|3101.32|3093.62|3102.07|3094.37|3101.13|3093.43|32
1644322500000|2022-02-08 12:15:00|3101.34|3093.64|3100.68|3092.98|3101.36|3093.66|3100.68|3092.98|35
1644322510000|2022-02-08 12:15:10|3100.63|3092.93|3100.06|3092.36|3100.69|3092.99|3099.65|3091.95|34
1644322520000|2022-02-08 12:15:20|3100.03|3092.33|3099.94|3092.24|3100.15|3092.45|3099.84|3092.14|31
1644322530000|2022-02-08 12:15:30|3100.08|3092.38|3100.09|3092.39|3100.11|3092.41|3099.83|3092.13|29
1644322540000|2022-02-08 12:15:40|3099.94|3092.24|3098.32|3090.62|3099.94|3092.24|3098.25|3090.55|35
1644322550000|2022-02-08 12:15:50|3098.35|3090.65|3098.86|3091.16|3098.89|3091.19|3098.13|3090.43|34
1644322560000|2022-02-08 12:16:00|3098.88|3091.18|3097.22|3089.52|3098.88|3091.18|3097.05|3089.35|37
1644322570000|2022-02-08 12:16:10|3097.14|3089.44|3096.06|3088.36|3097.14|3089.44|3096.06|3088.36|37
1644322580000|2022-02-08 12:16:20|3096.15|3088.45|3094.43|3086.73|3096.15|3088.45|3094.23|3086.53|38
1644322590000|2022-02-08 12:16:30|3094.42|3086.72|3093.21|3085.51|3094.42|3086.72|3093.16|3085.46|39
1644322600000|2022-02-08 12:16:40|3093.19|3085.49|3090.62|3082.92|3093.43|3085.73|3090.62|3082.92|39
1644322610000|2022-02-08 12:16:50|3090.48|3082.78|3093|3085.3|3093|3085.3|3090.42|3082.72|38
1644322620000|2022-02-08 12:17:00|3092.88|3085.18|3092.59|3084.89|3094.01|3086.31|3092.52|3084.82|34
1644322630000|2022-02-08 12:17:10|3092.75|3085.05|3093.28|3085.58|3093.7|3086|3092.46|3084.76|35
1644322640000|2022-02-08 12:17:20|3093.39|3085.69|3093.3|3085.6|3093.59|3085.89|3092.87|3085.17|37
1644322650000|2022-02-08 12:17:30|3093.38|3085.68|3093.85|3086.15|3094.33|3086.63|3093.26|3085.56|29
1644322660000|2022-02-08 12:17:40|3093.97|3086.27|3093.41|3085.71|3094.19|3086.49|3093.36|3085.66|27
1644322670000|2022-02-08 12:17:50|3093.34|3085.64|3090.52|3082.82|3093.41|3085.71|3090.2|3082.5|40
1644322680000|2022-02-08 12:18:00|3090.59|3082.89|3090.42|3082.72|3091.6|3083.9|3090.4|3082.7|34
1644322690000|2022-02-08 12:18:10|3090.63|3082.93|3091.03|3083.33|3091.11|3083.41|3090.63|3082.93|37
1644322700000|2022-02-08 12:18:20|3090.99|3083.29|3089.77|3082.07|3091.12|3083.42|3089.68|3081.98|39
1644322710000|2022-02-08 12:18:30|3089.92|3082.22|3090.07|3082.37|3090.37|3082.67|3089.51|3081.81|37
1644322720000|2022-02-08 12:18:40|3090.06|3082.36|3089.36|3081.66|3090.18|3082.48|3087.84|3080.14|34
1644322730000|2022-02-08 12:18:50|3089.7|3082|3088.5|3080.8|3089.7|3082|3087.66|3079.96|31
1644322740000|2022-02-08 12:19:00|3088.52|3080.82|3089.95|3082.25|3090.01|3082.31|3088.5|3080.8|34
1644322750000|2022-02-08 12:19:10|3090.01|3082.31|3090.98|3083.28|3091.06|3083.36|3089.07|3081.37|37
1644322760000|2022-02-08 12:19:20|3091.02|3083.32|3090.84|3083.14|3091.19|3083.49|3089.88|3082.18|36
1644322770000|2022-02-08 12:19:30|3090.74|3083.04|3090.65|3082.95|3091.03|3083.33|3090.36|3082.66|38
1644322780000|2022-02-08 12:19:40|3090.67|3082.97|3091.35|3083.65|3091.75|3084.05|3090.17|3082.47|35
1644322790000|2022-02-08 12:19:50|3091.28|3083.58|3090.58|3082.88|3091.28|3083.58|3090.15|3082.45|36
1644322800000|2022-02-08 12:20:00|3090.73|3083.03|3089.18|3081.48|3090.97|3083.27|3089.18|3081.48|36
1644322810000|2022-02-08 12:20:10|3089.19|3081.49|3090.37|3082.67|3090.37|3082.67|3089.11|3081.41|35
1644322820000|2022-02-08 12:20:20|3090.27|3082.57|3089.73|3082.03|3090.37|3082.67|3089.09|3081.39|39
1644322830000|2022-02-08 12:20:30|3089.69|3081.99|3090.21|3082.51|3090.48|3082.78|3089.69|3081.99|33
1644322840000|2022-02-08 12:20:40|3090.22|3082.52|3090.03|3082.33|3090.28|3082.58|3089.81|3082.11|34
1644322850000|2022-02-08 12:20:50|3089.95|3082.25|3087.86|3080.16|3089.99|3082.29|3087.86|3080.16|38
1644322860000|2022-02-08 12:21:00|3087.87|3080.17|3087.08|3079.38|3088.17|3080.47|3087.08|3079.38|36
1644322870000|2022-02-08 12:21:10|3087.19|3079.49|3086.72|3079.02|3087.44|3079.74|3085.25|3077.55|40
1644322880000|2022-02-08 12:21:20|3086.94|3079.24|3084.82|3077.12|3087.21|3079.51|3084.82|3077.12|40
1644322890000|2022-02-08 12:21:30|3084.94|3077.24|3084.66|3076.96|3085.7|3078|3084.42|3076.72|36
1644322900000|2022-02-08 12:21:40|3084.52|3076.82|3084.17|3076.47|3084.62|3076.92|3082.5|3074.8|38
1644322910000|2022-02-08 12:21:50|3084.66|3076.96|3083.79|3076.09|3084.66|3076.96|3083.43|3075.73|39
1644322920000|2022-02-08 12:22:00|3083.63|3075.93|3083.89|3076.19|3083.89|3076.19|3083.2|3075.5|34
1644322930000|2022-02-08 12:22:10|3083.71|3076.01|3086.93|3079.23|3086.93|3079.23|3083.71|3076.01|35
1644322940000|2022-02-08 12:22:20|3086.91|3079.21|3089.3|3081.6|3089.3|3081.6|3086.86|3079.16|39
1644322950000|2022-02-08 12:22:30|3089.46|3081.76|3086.57|3078.87|3089.6|3081.9|3086.57|3078.87|38
1644322960000|2022-02-08 12:22:40|3086.53|3078.83|3085.56|3077.86|3086.93|3079.23|3085.42|3077.72|38
1644322970000|2022-02-08 12:22:50|3085.57|3077.87|3086.64|3078.94|3086.87|3079.17|3085.56|3077.86|28
1644322980000|2022-02-08 12:23:00|3086.38|3078.68|3088.26|3080.56|3088.26|3080.56|3086.34|3078.64|35
1644322990000|2022-02-08 12:23:10|3088.14|3080.44|3088.12|3080.42|3088.61|3080.91|3087.56|3079.86|36
1644323000000|2022-02-08 12:23:20|3088.11|3080.41|3075.15|3067.45|3088.14|3080.44|3075.15|3067.45|37
1644323010000|2022-02-08 12:23:30|3074.76|3067.06|3074.89|3067.19|3076.49|3068.79|3071.97|3064.27|40
1644323020000|2022-02-08 12:23:40|3075.02|3067.32|3071.24|3063.54|3076.22|3068.52|3071.24|3063.54|39
1644323030000|2022-02-08 12:23:50|3071|3063.3|3074.4|3066.7|3074.78|3067.08|3070.2|3062.5|39
1644323040000|2022-02-08 12:24:00|3074.52|3066.82|3073.07|3065.37|3075.35|3067.65|3073.07|3065.37|38
1644323050000|2022-02-08 12:24:10|3072.85|3065.15|3071.01|3063.31|3074.15|3066.45|3071.01|3063.31|40
1644323060000|2022-02-08 12:24:20|3070.88|3063.18|3071.4|3063.7|3071.86|3064.16|3069.79|3062.09|38
1644323070000|2022-02-08 12:24:30|3071.22|3063.52|3071.51|3063.81|3072.36|3064.66|3070.17|3062.47|39
1644323080000|2022-02-08 12:24:40|3071.6|3063.9|3072.1|3064.4|3072.1|3064.4|3071.08|3063.38|37
1644323090000|2022-02-08 12:24:50|3072.56|3064.86|3073.08|3065.38|3073.44|3065.74|3072.02|3064.32|40
1644323100000|2022-02-08 12:25:00|3073.03|3065.33|3071.17|3063.47|3073.42|3065.72|3071.14|3063.44|36
1644323110000|2022-02-08 12:25:10|3071.39|3063.69|3069.39|3061.69|3072.73|3065.03|3069.16|3061.46|38
1644323120000|2022-02-08 12:25:20|3069.8|3062.1|3069.76|3062.06|3070.3|3062.6|3068.98|3061.28|40
1644323130000|2022-02-08 12:25:30|3069.64|3061.94|3068.45|3060.75|3069.64|3061.94|3067.33|3059.63|36
1644323140000|2022-02-08 12:25:40|3068|3060.3|3068.48|3060.78|3068.97|3061.27|3067.54|3059.84|37
1644323150000|2022-02-08 12:25:50|3068.16|3060.46|3066.04|3058.34|3068.52|3060.82|3065.93|3058.23|37
1644323160000|2022-02-08 12:26:00|3066.03|3058.33|3067.34|3059.64|3067.34|3059.64|3066.01|3058.31|40
1644323170000|2022-02-08 12:26:10|3067.09|3059.39|3064.21|3056.51|3067.74|3060.04|3064.21|3056.51|37
1644323180000|2022-02-08 12:26:20|3063.54|3055.84|3064.78|3057.08|3064.78|3057.08|3062.39|3054.69|40
1644323190000|2022-02-08 12:26:30|3064.34|3056.64|3067.49|3059.79|3067.49|3059.79|3064.33|3056.63|40
1644323200000|2022-02-08 12:26:40|3067.75|3060.05|3068.55|3060.85|3069.75|3062.05|3067.75|3060.05|38
1644323210000|2022-02-08 12:26:50|3068.62|3060.92|3070.52|3062.82|3070.56|3062.86|3068.61|3060.91|40
1644323220000|2022-02-08 12:27:00|3070.57|3062.87|3071.13|3063.43|3071.47|3063.77|3070.47|3062.77|36
1644323230000|2022-02-08 12:27:10|3071.16|3063.46|3071.74|3064.04|3071.74|3064.04|3070.9|3063.2|34
1644323240000|2022-02-08 12:27:20|3071.88|3064.18|3070.43|3062.73|3071.9|3064.2|3070.19|3062.49|36
1644323250000|2022-02-08 12:27:30|3070.36|3062.66|3069.46|3061.76|3070.54|3062.84|3068.98|3061.28|39
1644323260000|2022-02-08 12:27:40|3069.51|3061.81|3069.11|3061.41|3069.67|3061.97|3068.68|3060.98|39
1644323270000|2022-02-08 12:27:50|3068.91|3061.21|3067.64|3059.94|3069.4|3061.7|3067.64|3059.94|34
1644323280000|2022-02-08 12:28:00|3067.65|3059.95|3067.38|3059.68|3067.78|3060.08|3065.5|3057.8|38
1644323290000|2022-02-08 12:28:10|3067.36|3059.66|3068.74|3061.04|3069.02|3061.32|3066.89|3059.19|36
1644323300000|2022-02-08 12:28:20|3068.85|3061.15|3069.19|3061.49|3069.82|3062.12|3068.84|3061.14|37
1644323310000|2022-02-08 12:28:30|3068.85|3061.15|3066.72|3059.02|3068.85|3061.15|3066.61|3058.91|37
1644323320000|2022-02-08 12:28:40|3066.89|3059.19|3065.56|3057.86|3066.89|3059.19|3065.27|3057.57|37
1644323330000|2022-02-08 12:28:50|3065.99|3058.29|3064.77|3057.07|3065.99|3058.29|3063.95|3056.25|40
1644323340000|2022-02-08 12:29:00|3064.65|3056.95|3064.85|3057.15|3065.59|3057.89|3064.44|3056.74|38
1644323350000|2022-02-08 12:29:10|3064.93|3057.23|3065.79|3058.09|3066.09|3058.39|3064.14|3056.44|37
1644323360000|2022-02-08 12:29:20|3065.9|3058.2|3063.81|3056.11|3066.17|3058.47|3063.67|3055.97|37
1644323370000|2022-02-08 12:29:30|3063.83|3056.13|3066.42|3058.72|3066.42|3058.72|3063.83|3056.13|35
1644323380000|2022-02-08 12:29:40|3066.51|3058.81|3065.46|3057.76|3066.77|3059.07|3065.46|3057.76|36
1644323390000|2022-02-08 12:29:50|3065.38|3057.68|3064.65|3056.95|3065.38|3057.68|3064.16|3056.46|35
1644323400000|2022-02-08 12:30:00|3064.59|3056.89|3066.32|3058.62|3066.32|3058.62|3063.85|3056.15|37
1644323410000|2022-02-08 12:30:10|3066.46|3058.76|3067.29|3059.59|3067.54|3059.84|3065.04|3057.34|32
1644323420000|2022-02-08 12:30:20|3066.93|3059.23|3067.53|3059.83|3068.34|3060.64|3066.48|3058.78|40
1644323430000|2022-02-08 12:30:30|3067.55|3059.85|3067.26|3059.56|3068.22|3060.52|3066.55|3058.85|36
1644323440000|2022-02-08 12:30:40|3067.34|3059.64|3066.62|3058.92|3067.41|3059.71|3066.26|3058.56|39
1644323450000|2022-02-08 12:30:50|3066.52|3058.82|3067.11|3059.41|3067.61|3059.91|3066.27|3058.57|36
1644323460000|2022-02-08 12:31:00|3067.09|3059.39|3069.04|3061.34|3069.04|3061.34|3067.09|3059.39|37
1644323470000|2022-02-08 12:31:10|3069.09|3061.39|3068.86|3061.16|3069.35|3061.65|3067.79|3060.09|38
1644323480000|2022-02-08 12:31:20|3068.81|3061.11|3069.41|3061.71|3069.75|3062.05|3068.74|3061.04|37
1644323490000|2022-02-08 12:31:30|3069.52|3061.82|3070.25|3062.55|3071|3063.3|3069.3|3061.6|36
1644323500000|2022-02-08 12:31:40|3070.22|3062.52|3069.66|3061.96|3070.41|3062.71|3068.87|3061.17|38
1644323510000|2022-02-08 12:31:50|3070.26|3062.56|3069.4|3061.7|3070.34|3062.64|3069.25|3061.55|39
1644323520000|2022-02-08 12:32:00|3069.32|3061.62|3071.34|3063.64|3071.58|3063.88|3069.19|3061.49|38
1644323530000|2022-02-08 12:32:10|3071.14|3063.44|3066.54|3058.84|3071.24|3063.54|3066.38|3058.68|37
1644323540000|2022-02-08 12:32:20|3066.66|3058.96|3065.47|3057.77|3066.9|3059.2|3065.47|3057.77|40
1644323550000|2022-02-08 12:32:30|3065.46|3057.76|3066.4|3058.7|3067.58|3059.88|3065.29|3057.59|38
1644323560000|2022-02-08 12:32:40|3066.39|3058.69|3065.83|3058.13|3066.84|3059.14|3065.83|3058.13|39
1644323570000|2022-02-08 12:32:50|3066.05|3058.35|3065.97|3058.27|3066.55|3058.85|3065.7|3058|39
1644323580000|2022-02-08 12:33:00|3065.89|3058.19|3064.5|3056.8|3065.89|3058.19|3062.79|3055.09|40
1644323590000|2022-02-08 12:33:10|3064.65|3056.95|3063.29|3055.59|3064.65|3056.95|3062.11|3054.41|39
1644323600000|2022-02-08 12:33:20|3063.35|3055.65|3062.15|3054.45|3063.89|3056.19|3062.15|3054.45|38
1644323610000|2022-02-08 12:33:30|3062.05|3054.35|3061.02|3053.32|3062.39|3054.69|3060.78|3053.08|40
1644323620000|2022-02-08 12:33:40|3061.16|3053.46|3059.45|3051.75|3061.51|3053.81|3059.29|3051.59|39
1644323630000|2022-02-08 12:33:50|3059.49|3051.79|3059.29|3051.59|3060.44|3052.74|3059.2|3051.5|37
1644323640000|2022-02-08 12:34:00|3059.32|3051.62|3060.69|3052.99|3061.27|3053.57|3059.32|3051.62|38
1644323650000|2022-02-08 12:34:10|3060.33|3052.63|3061.42|3053.72|3061.83|3054.13|3060.04|3052.34|39
1644323660000|2022-02-08 12:34:20|3061.26|3053.56|3061.72|3054.02|3062.25|3054.55|3060.71|3053.01|39
1644323670000|2022-02-08 12:34:30|3062.14|3054.44|3062.45|3054.75|3063.24|3055.54|3061.9|3054.2|38
1644323680000|2022-02-08 12:34:40|3062.77|3055.07|3064.22|3056.52|3064.47|3056.77|3061.42|3053.72|38
1644323690000|2022-02-08 12:34:50|3063.86|3056.16|3063.55|3055.85|3064.48|3056.78|3062.79|3055.09|36
1644323700000|2022-02-08 12:35:00|3062.69|3054.99|3065.3|3057.6|3065.3|3057.6|3062.69|3054.99|34
1644323710000|2022-02-08 12:35:10|3065.64|3057.94|3066.88|3059.18|3068.43|3060.73|3065.19|3057.49|38
1644323720000|2022-02-08 12:35:20|3066.73|3059.03|3064.76|3057.06|3066.82|3059.12|3064.08|3056.38|40
1644323730000|2022-02-08 12:35:30|3064.63|3056.93|3063.75|3056.05|3065.86|3058.16|3063.75|3056.05|39
1644323740000|2022-02-08 12:35:40|3063.48|3055.78|3064.44|3056.74|3065.08|3057.38|3062.52|3054.82|38
1644323750000|2022-02-08 12:35:50|3064.38|3056.68|3064|3056.3|3065.08|3057.38|3063.98|3056.28|38
1644323760000|2022-02-08 12:36:00|3063.85|3056.15|3063.52|3055.82|3064.07|3056.37|3063.4|3055.7|35
1644323770000|2022-02-08 12:36:10|3063.68|3055.98|3063.85|3056.15|3064.2|3056.5|3063.45|3055.75|36
1644323780000|2022-02-08 12:36:20|3064.41|3056.71|3064.13|3056.43|3065.26|3057.56|3063.85|3056.15|35
1644323790000|2022-02-08 12:36:30|3064.31|3056.61|3063.73|3056.03|3064.73|3057.03|3063.25|3055.55|36
1644323800000|2022-02-08 12:36:40|3064.08|3056.38|3062.76|3055.06|3064.26|3056.56|3062.76|3055.06|35
1644323810000|2022-02-08 12:36:50|3062.93|3055.23|3060.93|3053.23|3062.93|3055.23|3060.83|3053.13|39
1644323820000|2022-02-08 12:37:00|3061.07|3053.37|3060.52|3052.82|3061.14|3053.44|3059.64|3051.94|35
1644323830000|2022-02-08 12:37:10|3060.7|3053|3064.35|3056.65|3064.35|3056.65|3060.66|3052.96|40
1644323840000|2022-02-08 12:37:20|3064.42|3056.72|3061.96|3054.26|3064.42|3056.72|3060.86|3053.16|40
1644323850000|2022-02-08 12:37:30|3061.83|3054.13|3063.68|3055.98|3063.82|3056.12|3061.51|3053.81|40
1644323860000|2022-02-08 12:37:40|3063.41|3055.71|3061.89|3054.19|3063.41|3055.71|3061.35|3053.65|39
1644323870000|2022-02-08 12:37:50|3061.59|3053.89|3062.53|3054.83|3062.76|3055.06|3061.06|3053.36|38
1644323880000|2022-02-08 12:38:00|3062.34|3054.64|3064.02|3056.32|3064.58|3056.88|3062.33|3054.63|37
1644323890000|2022-02-08 12:38:10|3063.99|3056.29|3065.05|3057.35|3065.05|3057.35|3062.85|3055.15|37
1644323900000|2022-02-08 12:38:20|3065|3057.3|3066.21|3058.51|3066.74|3059.04|3064.21|3056.51|37
1644323910000|2022-02-08 12:38:30|3066.16|3058.46|3066.94|3059.24|3068.01|3060.31|3065.66|3057.96|37
1644323920000|2022-02-08 12:38:40|3067.23|3059.53|3066.92|3059.22|3068.44|3060.74|3066.92|3059.22|37
1644323930000|2022-02-08 12:38:50|3066.93|3059.23|3068.41|3060.71|3069.27|3061.57|3066.93|3059.23|35
1644323940000|2022-02-08 12:39:00|3068.31|3060.61|3070.09|3062.39|3070.15|3062.45|3068.16|3060.46|35
1644323950000|2022-02-08 12:39:10|3069.56|3061.86|3070.82|3063.12|3070.95|3063.25|3069.02|3061.32|38
1644323960000|2022-02-08 12:39:20|3070.87|3063.17|3071.26|3063.56|3072.28|3064.58|3070.62|3062.92|40
1644323970000|2022-02-08 12:39:30|3071.66|3063.96|3070.98|3063.28|3071.68|3063.98|3070.82|3063.12|38
1644323980000|2022-02-08 12:39:40|3070.95|3063.25|3070.45|3062.75|3071.35|3063.65|3068.94|3061.24|38
1644323990000|2022-02-08 12:39:50|3070.46|3062.76|3073.24|3065.54|3073.24|3065.54|3069.95|3062.25|37
1644324000000|2022-02-08 12:40:00|3073.14|3065.44|3072.24|3064.54|3073.44|3065.74|3070.85|3063.15|37
1644324010000|2022-02-08 12:40:10|3071.77|3064.07|3073.94|3066.24|3074.6|3066.9|3071.77|3064.07|40
1644324020000|2022-02-08 12:40:20|3073.25|3065.55|3073.84|3066.14|3073.98|3066.28|3072.63|3064.93|37
1644324030000|2022-02-08 12:40:30|3073.04|3065.34|3073.56|3065.86|3073.65|3065.95|3072.42|3064.72|37
1644324040000|2022-02-08 12:40:40|3073.59|3065.89|3074.27|3066.57|3075.15|3067.45|3072.67|3064.97|35
1644324050000|2022-02-08 12:40:50|3074.37|3066.67|3074.38|3066.68|3075.32|3067.62|3073.89|3066.19|38
1644324060000|2022-02-08 12:41:00|3074.37|3066.67|3073.14|3065.44|3075.17|3067.47|3072.99|3065.29|38
1644324070000|2022-02-08 12:41:10|3073.86|3066.16|3075.22|3067.52|3075.22|3067.52|3072.99|3065.29|33
1644324080000|2022-02-08 12:41:20|3075.59|3067.89|3076.31|3068.61|3076.31|3068.61|3075.53|3067.83|31
1644324090000|2022-02-08 12:41:30|3076.1|3068.4|3075.6|3067.9|3076.63|3068.93|3075.6|3067.9|39
1644324100000|2022-02-08 12:41:40|3075.66|3067.96|3075.51|3067.81|3075.72|3068.02|3074.48|3066.78|36
1644324110000|2022-02-08 12:41:50|3075.52|3067.82|3075.27|3067.57|3076.11|3068.41|3075.19|3067.49|36
1644324120000|2022-02-08 12:42:00|3075.18|3067.48|3076.04|3068.34|3076.04|3068.34|3075.05|3067.35|36
1644324130000|2022-02-08 12:42:10|3076.07|3068.37|3075.94|3068.24|3076.3|3068.6|3075.09|3067.39|39
1644324140000|2022-02-08 12:42:20|3075.82|3068.12|3075.64|3067.94|3075.82|3068.12|3074.64|3066.94|34
1644324150000|2022-02-08 12:42:30|3075.62|3067.92|3072.1|3064.4|3075.67|3067.97|3072.1|3064.4|30
1644324160000|2022-02-08 12:42:40|3070.95|3063.25|3070.97|3063.27|3071.52|3063.82|3070.63|3062.93|38
1644324170000|2022-02-08 12:42:50|3071.22|3063.52|3071.56|3063.86|3071.7|3064|3070.76|3063.06|38
1644324180000|2022-02-08 12:43:00|3071.55|3063.85|3072.49|3064.79|3072.9|3065.2|3070.52|3062.82|38
1644324190000|2022-02-08 12:43:10|3072.52|3064.82|3073.29|3065.59|3073.83|3066.13|3072.48|3064.78|39
1644324200000|2022-02-08 12:43:20|3073.22|3065.52|3073.16|3065.46|3073.68|3065.98|3072.77|3065.07|37
1644324210000|2022-02-08 12:43:30|3073.12|3065.42|3073.54|3065.84|3073.65|3065.95|3073.02|3065.32|33
1644324220000|2022-02-08 12:43:40|3073.49|3065.79|3072.66|3064.96|3073.62|3065.92|3072.66|3064.96|33
1644324230000|2022-02-08 12:43:50|3072.41|3064.71|3071.7|3064|3072.72|3065.02|3071.35|3063.65|39
1644324240000|2022-02-08 12:44:00|3071.32|3063.62|3071.9|3064.2|3072.47|3064.77|3070.87|3063.17|36
1644324250000|2022-02-08 12:44:10|3071.89|3064.19|3072.66|3064.96|3072.77|3065.07|3071.54|3063.84|37
1644324260000|2022-02-08 12:44:20|3072.81|3065.11|3072.32|3064.62|3073.52|3065.82|3072.17|3064.47|37
1644324270000|2022-02-08 12:44:30|3072.25|3064.55|3073.03|3065.33|3073.33|3065.63|3072.25|3064.55|40
1644324280000|2022-02-08 12:44:40|3073.06|3065.36|3071.72|3064.02|3073.7|3066|3071.72|3064.02|31
1644324290000|2022-02-08 12:44:50|3071.7|3064|3071.02|3063.32|3071.73|3064.03|3070.69|3062.99|38
1644324300000|2022-02-08 12:45:00|3071.23|3063.53|3070.68|3062.98|3071.23|3063.53|3070.42|3062.72|40
1644324310000|2022-02-08 12:45:10|3070.42|3062.72|3070.93|3063.23|3070.97|3063.27|3070.29|3062.59|29
1644324320000|2022-02-08 12:45:20|3070.78|3063.08|3071.2|3063.5|3072.68|3064.98|3070.69|3062.99|33
1644324330000|2022-02-08 12:45:30|3071.5|3063.8|3072.11|3064.41|3073.03|3065.33|3071.5|3063.8|36
1644324340000|2022-02-08 12:45:40|3072.13|3064.43|3068.79|3061.09|3072.75|3065.05|3068.48|3060.78|36
1644324350000|2022-02-08 12:45:50|3068.75|3061.05|3067.81|3060.11|3068.86|3061.16|3067.46|3059.76|38
1644324360000|2022-02-08 12:46:00|3067.8|3060.1|3069.67|3061.97|3069.97|3062.27|3067.8|3060.1|36
1644324370000|2022-02-08 12:46:10|3069.58|3061.88|3066.48|3058.78|3070.06|3062.36|3066.48|3058.78|36
1644324380000|2022-02-08 12:46:20|3066.55|3058.85|3066.93|3059.23|3067.55|3059.85|3066.55|3058.85|38
1644324390000|2022-02-08 12:46:30|3067.2|3059.5|3066.02|3058.32|3067.21|3059.51|3065.75|3058.05|33
1644324400000|2022-02-08 12:46:40|3066.11|3058.41|3065.33|3057.63|3066.64|3058.94|3065.33|3057.63|33
1644324410000|2022-02-08 12:46:50|3065.27|3057.57|3066.63|3058.93|3066.87|3059.17|3065.27|3057.57|39
1644324420000|2022-02-08 12:47:00|3066.65|3058.95|3066.62|3058.92|3067.38|3059.68|3065.72|3058.02|39
1644324430000|2022-02-08 12:47:10|3066.92|3059.22|3066.13|3058.43|3066.92|3059.22|3065.71|3058.01|39
1644324440000|2022-02-08 12:47:20|3065.93|3058.23|3063.23|3055.53|3066.24|3058.54|3062.91|3055.21|37
1644324450000|2022-02-08 12:47:30|3064.09|3056.39|3062.88|3055.18|3065.37|3057.67|3062.71|3055.01|37
1644324460000|2022-02-08 12:47:40|3063.17|3055.47|3064.53|3056.83|3064.78|3057.08|3062.9|3055.2|38
1644324470000|2022-02-08 12:47:50|3064.74|3057.04|3064.52|3056.82|3065.72|3058.02|3064.44|3056.74|37
1644324480000|2022-02-08 12:48:00|3064.61|3056.91|3064.03|3056.33|3064.61|3056.91|3062.65|3054.95|40
1644324490000|2022-02-08 12:48:10|3064.04|3056.34|3065.69|3057.99|3066.35|3058.65|3063.83|3056.13|38
1644324500000|2022-02-08 12:48:20|3065.52|3057.82|3065.4|3057.7|3066.02|3058.32|3064.9|3057.2|37
1644324510000|2022-02-08 12:48:30|3065.03|3057.33|3067.23|3059.53|3067.59|3059.89|3064.96|3057.26|38
1644324520000|2022-02-08 12:48:40|3067.35|3059.65|3068.58|3060.88|3068.58|3060.88|3067.1|3059.4|34
1644324530000|2022-02-08 12:48:50|3068.44|3060.74|3071.06|3063.36|3071.51|3063.81|3068.44|3060.74|36
1644324540000|2022-02-08 12:49:00|3070.46|3062.76|3069.61|3061.91|3071.94|3064.24|3069.61|3061.91|36
1644324550000|2022-02-08 12:49:10|3069.77|3062.07|3063.37|3055.67|3070.1|3062.4|3062.4|3054.7|40
1644324560000|2022-02-08 12:49:20|3063.4|3055.7|3064.06|3056.36|3064.34|3056.64|3062.98|3055.28|39
1644324570000|2022-02-08 12:49:30|3064.07|3056.37|3063.34|3055.64|3064.07|3056.37|3062.39|3054.69|38
1644324580000|2022-02-08 12:49:40|3063.32|3055.62|3058.45|3050.75|3063.71|3056.01|3058.18|3050.48|36
1644324590000|2022-02-08 12:49:50|3058.44|3050.74|3057.66|3049.96|3059.07|3051.37|3056.82|3049.12|40
1644324600000|2022-02-08 12:50:00|3057.67|3049.97|3062.17|3054.47|3062.72|3055.02|3057.59|3049.89|40
1644324610000|2022-02-08 12:50:10|3062.52|3054.82|3064.05|3056.35|3064.06|3056.36|3062.3|3054.6|37
1644324620000|2022-02-08 12:50:20|3064.07|3056.37|3064.42|3056.72|3064.77|3057.07|3062.99|3055.29|40
1644324630000|2022-02-08 12:50:30|3063.48|3055.78|3064.75|3057.05|3065.4|3057.7|3063.17|3055.47|35
1644324640000|2022-02-08 12:50:40|3064.85|3057.15|3065.29|3057.59|3065.89|3058.19|3064.6|3056.9|35
1644324650000|2022-02-08 12:50:50|3065.32|3057.62|3065.9|3058.2|3066.57|3058.87|3064.93|3057.23|36
1644324660000|2022-02-08 12:51:00|3066.39|3058.69|3066.31|3058.61|3068.11|3060.41|3065.38|3057.68|37
1644324670000|2022-02-08 12:51:10|3066.33|3058.63|3067.13|3059.43|3067.13|3059.43|3065.58|3057.88|38
1644324680000|2022-02-08 12:51:20|3066.58|3058.88|3068.51|3060.81|3068.73|3061.03|3066.57|3058.87|36
1644324690000|2022-02-08 12:51:30|3068.5|3060.8|3069.09|3061.39|3069.37|3061.67|3068.36|3060.66|36
1644324700000|2022-02-08 12:51:40|3068.93|3061.23|3066.88|3059.18|3069.27|3061.57|3065.12|3057.42|39
1644324710000|2022-02-08 12:51:50|3066.9|3059.2|3068.75|3061.05|3068.9|3061.2|3066.9|3059.2|38
1644324720000|2022-02-08 12:52:00|3068.71|3061.01|3069.15|3061.45|3069.6|3061.9|3068.68|3060.98|34
1644324730000|2022-02-08 12:52:10|3069.02|3061.32|3065.71|3058.01|3069.37|3061.67|3065.71|3058.01|37
1644324740000|2022-02-08 12:52:20|3064.89|3057.19|3066.55|3058.85|3066.91|3059.21|3064.2|3056.5|40
1644324750000|2022-02-08 12:52:30|3066.68|3058.98|3065.9|3058.2|3066.99|3059.29|3064.88|3057.18|36
1644324760000|2022-02-08 12:52:40|3065.86|3058.16|3064.6|3056.9|3066.56|3058.86|3064.23|3056.53|40
1644324770000|2022-02-08 12:52:50|3064.28|3056.58|3064.78|3057.08|3064.92|3057.22|3063.73|3056.03|39
1644324780000|2022-02-08 12:53:00|3064.73|3057.03|3064.86|3057.16|3066.22|3058.52|3064.73|3057.03|37
1644324790000|2022-02-08 12:53:10|3064.81|3057.11|3065.09|3057.39|3065.97|3058.27|3064.73|3057.03|38
1644324800000|2022-02-08 12:53:20|3065.1|3057.4|3064.58|3056.88|3065.76|3058.06|3064.58|3056.88|35
1644324810000|2022-02-08 12:53:30|3064.66|3056.96|3066.1|3058.4|3066.21|3058.51|3064.66|3056.96|37
1644324820000|2022-02-08 12:53:40|3066.11|3058.41|3065.74|3058.04|3066.24|3058.54|3065.22|3057.52|36
1644324830000|2022-02-08 12:53:50|3065.75|3058.05|3065.48|3057.78|3066.32|3058.62|3065.14|3057.44|37
1644324840000|2022-02-08 12:54:00|3065.6|3057.9|3064.73|3057.03|3065.86|3058.16|3064.32|3056.62|37
1644324850000|2022-02-08 12:54:10|3064.56|3056.86|3061.69|3053.99|3064.91|3057.21|3060.26|3052.56|33
1644324860000|2022-02-08 12:54:20|3061.77|3054.07|3062.01|3054.31|3062.09|3054.39|3061.32|3053.62|37
1644324870000|2022-02-08 12:54:30|3062.21|3054.51|3062.63|3054.93|3062.73|3055.03|3061.94|3054.24|37
1644324880000|2022-02-08 12:54:40|3062.58|3054.88|3062.08|3054.38|3062.68|3054.98|3061.91|3054.21|30
1644324890000|2022-02-08 12:54:50|3062.09|3054.39|3062.01|3054.31|3062.17|3054.47|3061.74|3054.04|27
1644324900000|2022-02-08 12:55:00|3062.02|3054.32|3062.35|3054.65|3062.63|3054.93|3061.41|3053.71|34
1644324910000|2022-02-08 12:55:10|3061.92|3054.22|3062.02|3054.32|3062.52|3054.82|3061.55|3053.85|36
1644324920000|2022-02-08 12:55:20|3062.03|3054.33|3061.89|3054.19|3062.03|3054.33|3061.43|3053.73|34
1644324930000|2022-02-08 12:55:30|3062.24|3054.54|3062.21|3054.51|3062.41|3054.71|3061.83|3054.13|35
1644324940000|2022-02-08 12:55:40|3062.04|3054.34|3062.44|3054.74|3062.67|3054.97|3062.01|3054.31|31
1644324950000|2022-02-08 12:55:50|3062.45|3054.75|3063.68|3055.98|3063.73|3056.03|3062.29|3054.59|36
1644324960000|2022-02-08 12:56:00|3063.83|3056.13|3062.3|3054.6|3064|3056.3|3062.3|3054.6|37
1644324970000|2022-02-08 12:56:10|3062.62|3054.92|3063.88|3056.18|3064.01|3056.31|3062.32|3054.62|38
1644324980000|2022-02-08 12:56:20|3063.52|3055.82|3064.39|3056.69|3064.39|3056.69|3063.29|3055.59|36
1644324990000|2022-02-08 12:56:30|3064.49|3056.79|3065.07|3057.37|3065.31|3057.61|3064.33|3056.63|34
1644325000000|2022-02-08 12:56:40|3065.28|3057.58|3065.37|3057.67|3065.79|3058.09|3065.13|3057.43|27
1644325010000|2022-02-08 12:56:50|3065.59|3057.89|3065.51|3057.81|3065.78|3058.08|3065.13|3057.43|33
1644325020000|2022-02-08 12:57:00|3066.08|3058.38|3065.91|3058.21|3066.59|3058.89|3065.25|3057.55|36
1644325030000|2022-02-08 12:57:10|3065.75|3058.05|3065.26|3057.56|3065.75|3058.05|3064.82|3057.12|37
1644325040000|2022-02-08 12:57:20|3065.27|3057.57|3064.19|3056.49|3065.36|3057.66|3064.07|3056.37|31
1644325050000|2022-02-08 12:57:30|3064.86|3057.16|3066.57|3058.87|3066.57|3058.87|3064.75|3057.05|36
1644325060000|2022-02-08 12:57:40|3066.37|3058.67|3066.55|3058.85|3067.41|3059.71|3065.25|3057.55|28
1644325070000|2022-02-08 12:57:50|3066.22|3058.52|3068.7|3061|3068.7|3061|3065.51|3057.81|37
1644325080000|2022-02-08 12:58:00|3068.64|3060.94|3069.1|3061.4|3069.14|3061.44|3068.56|3060.86|32
1644325090000|2022-02-08 12:58:10|3069.05|3061.35|3070.13|3062.43|3070.13|3062.43|3068.73|3061.03|33
1644325100000|2022-02-08 12:58:20|3069.95|3062.25|3070.57|3062.87|3070.83|3063.13|3069.95|3062.25|33
1644325110000|2022-02-08 12:58:30|3070.5|3062.8|3070.33|3062.63|3070.51|3062.81|3069.95|3062.25|33
1644325120000|2022-02-08 12:58:40|3070.44|3062.74|3069.96|3062.26|3071.15|3063.45|3069.95|3062.25|34
1644325130000|2022-02-08 12:58:50|3070.33|3062.63|3070.75|3063.05|3071.14|3063.44|3069.99|3062.29|37
1644325140000|2022-02-08 12:59:00|3071.17|3063.47|3070.73|3063.03|3071.19|3063.49|3070.31|3062.61|39
1644325150000|2022-02-08 12:59:10|3070.74|3063.04|3070.42|3062.72|3071.05|3063.35|3070.15|3062.45|32
1644325160000|2022-02-08 12:59:20|3070.4|3062.7|3070.08|3062.38|3071.18|3063.48|3070.05|3062.35|39
1644325170000|2022-02-08 12:59:30|3070.13|3062.43|3070|3062.3|3070.25|3062.55|3069.95|3062.25|33
1644325180000|2022-02-08 12:59:40|3070.25|3062.55|3071.56|3063.86|3071.56|3063.86|3070|3062.3|34
1644325190000|2022-02-08 12:59:50|3071.49|3063.79|3072.1|3064.4|3072.1|3064.4|3071.34|3063.64|31
1644325200000|2022-02-08 13:00:00|3072.04|3064.34|3071.88|3064.18|3072.1|3064.4|3071.26|3063.56|33
1644325210000|2022-02-08 13:00:10|3071.77|3064.07|3070.84|3063.14|3071.8|3064.1|3070.51|3062.81|37
1644325220000|2022-02-08 13:00:20|3070.79|3063.09|3070.41|3062.71|3071.05|3063.35|3070.36|3062.66|31
1644325230000|2022-02-08 13:00:30|3070.43|3062.73|3070.87|3063.17|3071.03|3063.33|3070.43|3062.73|34
1644325240000|2022-02-08 13:00:40|3070.84|3063.14|3071.44|3063.74|3071.71|3064.01|3070.77|3063.07|35
1644325250000|2022-02-08 13:00:50|3071.37|3063.67|3070.66|3062.96|3071.82|3064.12|3070.49|3062.79|35
1644325260000|2022-02-08 13:01:00|3070.65|3062.95|3070.76|3063.06|3071.33|3063.63|3070.48|3062.78|36
1644325270000|2022-02-08 13:01:10|3070.58|3062.88|3071.37|3063.67|3071.37|3063.67|3070.41|3062.71|35
1644325280000|2022-02-08 13:01:20|3071.54|3063.84|3070.72|3063.02|3071.55|3063.85|3070.61|3062.91|34
1644325290000|2022-02-08 13:01:30|3070.73|3063.03|3070.73|3063.03|3071.13|3063.43|3070.54|3062.84|33
1644325300000|2022-02-08 13:01:40|3070.72|3063.02|3070.71|3063.01|3070.94|3063.24|3070.66|3062.96|33
1644325310000|2022-02-08 13:01:50|3070.72|3063.02|3069.42|3061.72|3070.72|3063.02|3069.35|3061.65|35
1644325320000|2022-02-08 13:02:00|3069.5|3061.8|3069.55|3061.85|3069.83|3062.13|3068.54|3060.84|36
1644325330000|2022-02-08 13:02:10|3069.58|3061.88|3071.48|3063.78|3071.68|3063.98|3069.1|3061.4|37
1644325340000|2022-02-08 13:02:20|3071.51|3063.81|3071.48|3063.78|3071.95|3064.25|3071.31|3063.61|34
1644325350000|2022-02-08 13:02:30|3071.49|3063.79|3076.26|3068.56|3076.44|3068.74|3071.35|3063.65|39
1644325360000|2022-02-08 13:02:40|3075.89|3068.19|3081.12|3073.42|3081.48|3073.78|3075.01|3067.31|38
1644325370000|2022-02-08 13:02:50|3080.85|3073.15|3080.26|3072.56|3081.08|3073.38|3079.8|3072.1|38
1644325380000|2022-02-08 13:03:00|3080.3|3072.6|3080.27|3072.57|3080.62|3072.92|3080.03|3072.33|33
1644325390000|2022-02-08 13:03:10|3080.31|3072.61|3080.38|3072.68|3080.71|3073.01|3079.56|3071.86|37
1644325400000|2022-02-08 13:03:20|3080.42|3072.72|3080.64|3072.94|3081.26|3073.56|3079.94|3072.24|37
1644325410000|2022-02-08 13:03:30|3080.87|3073.17|3080.41|3072.71|3080.87|3073.17|3080.04|3072.34|34
1644325420000|2022-02-08 13:03:40|3080.54|3072.84|3080.4|3072.7|3080.88|3073.18|3080.34|3072.64|31
1644325430000|2022-02-08 13:03:50|3080.45|3072.75|3080.56|3072.86|3080.73|3073.03|3080.42|3072.72|28
1644325440000|2022-02-08 13:04:00|3080.3|3072.6|3080.56|3072.86|3080.56|3072.86|3080.06|3072.36|25
1644325450000|2022-02-08 13:04:10|3080.59|3072.89|3081.43|3073.73|3081.44|3073.74|3080.52|3072.82|32
1644325460000|2022-02-08 13:04:20|3081.05|3073.35|3081.44|3073.74|3081.65|3073.95|3080.86|3073.16|34
1644325470000|2022-02-08 13:04:30|3082.31|3074.61|3083.25|3075.55|3083.43|3075.73|3081.96|3074.26|35
1644325480000|2022-02-08 13:04:40|3083.21|3075.51|3083.53|3075.83|3083.83|3076.13|3083.15|3075.45|35
1644325490000|2022-02-08 13:04:50|3083.54|3075.84|3082.7|3075|3083.64|3075.94|3082.7|3075|40
1644325500000|2022-02-08 13:05:00|3082.75|3075.05|3082.21|3074.51|3082.87|3075.17|3081.86|3074.16|35
1644325510000|2022-02-08 13:05:10|3081.82|3074.12|3080.95|3073.25|3081.82|3074.12|3080.54|3072.84|38
1644325520000|2022-02-08 13:05:20|3081.01|3073.31|3081.88|3074.18|3082.45|3074.75|3080.89|3073.19|37
1644325530000|2022-02-08 13:05:30|3081.83|3074.13|3081.71|3074.01|3082.14|3074.44|3081.33|3073.63|29
1644325540000|2022-02-08 13:05:40|3081.61|3073.91|3082.01|3074.31|3082.12|3074.42|3081.37|3073.67|34
1644325550000|2022-02-08 13:05:50|3082.04|3074.34|3081.68|3073.98|3082.15|3074.45|3081.35|3073.65|34
1644325560000|2022-02-08 13:06:00|3081.73|3074.03|3081.48|3073.78|3081.73|3074.03|3080.75|3073.05|35
1644325570000|2022-02-08 13:06:10|3081.49|3073.79|3080.86|3073.16|3081.95|3074.25|3080.68|3072.98|35
1644325580000|2022-02-08 13:06:20|3080.91|3073.21|3080.84|3073.14|3082.06|3074.36|3080.84|3073.14|36
1644325590000|2022-02-08 13:06:30|3080.13|3072.43|3081.97|3074.27|3082.21|3074.51|3080.13|3072.43|35
1644325600000|2022-02-08 13:06:40|3081.91|3074.21|3083.51|3075.81|3083.55|3075.85|3081.91|3074.21|34
1644325610000|2022-02-08 13:06:50|3083.52|3075.82|3085.68|3077.98|3085.74|3078.04|3083.48|3075.78|38
1644325620000|2022-02-08 13:07:00|3085.76|3078.06|3085.92|3078.22|3086.19|3078.49|3085.68|3077.98|28
1644325630000|2022-02-08 13:07:10|3085.76|3078.06|3087.14|3079.44|3088.88|3081.18|3085.76|3078.06|38
1644325640000|2022-02-08 13:07:20|3086.98|3079.28|3085.93|3078.23|3087.22|3079.52|3085.45|3077.75|36
1644325650000|2022-02-08 13:07:30|3085.91|3078.21|3084.68|3076.98|3086.31|3078.61|3084.56|3076.86|39
1644325660000|2022-02-08 13:07:40|3084.82|3077.12|3084.84|3077.14|3085.18|3077.48|3084.43|3076.73|38
1644325670000|2022-02-08 13:07:50|3084.8|3077.1|3084.85|3077.15|3084.95|3077.25|3084.53|3076.83|36
1644325680000|2022-02-08 13:08:00|3084.84|3077.14|3084.67|3076.97|3086.07|3078.37|3084.57|3076.87|35
1644325690000|2022-02-08 13:08:10|3084.56|3076.86|3084.02|3076.32|3084.88|3077.18|3084.02|3076.32|38
1644325700000|2022-02-08 13:08:20|3083.99|3076.29|3083.68|3075.98|3084.07|3076.37|3082.8|3075.1|35
1644325710000|2022-02-08 13:08:30|3083.63|3075.93|3079.36|3071.66|3083.68|3075.98|3079.36|3071.66|36
1644325720000|2022-02-08 13:08:40|3079.25|3071.55|3081.65|3073.95|3082.37|3074.67|3079.25|3071.55|40
1644325730000|2022-02-08 13:08:50|3081.4|3073.7|3079.88|3072.18|3081.4|3073.7|3079.88|3072.18|38
1644325740000|2022-02-08 13:09:00|3080.05|3072.35|3080.51|3072.81|3080.51|3072.81|3079.61|3071.91|38
1644325750000|2022-02-08 13:09:10|3080.55|3072.85|3081.37|3073.67|3081.57|3073.87|3080.55|3072.85|33
1644325760000|2022-02-08 13:09:20|3081.46|3073.76|3081.55|3073.85|3082.03|3074.33|3081.11|3073.41|35
1644325770000|2022-02-08 13:09:30|3081.21|3073.51|3079.25|3071.55|3081.21|3073.51|3079.21|3071.51|31
1644325780000|2022-02-08 13:09:40|3079.22|3071.52|3079.2|3071.5|3079.5|3071.8|3078.91|3071.21|30
1644325790000|2022-02-08 13:09:50|3079.25|3071.55|3078.9|3071.2|3079.69|3071.99|3078.61|3070.91|33
1644325800000|2022-02-08 13:10:00|3078.93|3071.23|3079.68|3071.98|3079.79|3072.09|3078.19|3070.49|38
1644325810000|2022-02-08 13:10:10|3079.69|3071.99|3079.17|3071.47|3079.86|3072.16|3078.66|3070.96|36
1644325820000|2022-02-08 13:10:20|3079.14|3071.44|3079.11|3071.41|3079.36|3071.66|3078.8|3071.1|38
1644325830000|2022-02-08 13:10:30|3079.57|3071.87|3081.19|3073.49|3081.19|3073.49|3079.4|3071.7|32
1644325840000|2022-02-08 13:10:40|3081.3|3073.6|3079.74|3072.04|3081.77|3074.07|3079.74|3072.04|35
1644325850000|2022-02-08 13:10:50|3079.79|3072.09|3077.02|3069.32|3079.87|3072.17|3076.25|3068.55|36
1644325860000|2022-02-08 13:11:00|3076.85|3069.15|3077.17|3069.47|3077.74|3070.04|3076.39|3068.69|38
1644325870000|2022-02-08 13:11:10|3077.27|3069.57|3076.95|3069.25|3077.5|3069.8|3076.59|3068.89|37
1644325880000|2022-02-08 13:11:20|3077.34|3069.64|3077.4|3069.7|3077.61|3069.91|3076.66|3068.96|39
1644325890000|2022-02-08 13:11:30|3077.3|3069.6|3078.95|3071.25|3079.85|3072.15|3077.3|3069.6|37
1644325900000|2022-02-08 13:11:40|3078.6|3070.9|3077.97|3070.27|3079.01|3071.31|3077.97|3070.27|38
1644325910000|2022-02-08 13:11:50|3078.02|3070.32|3078.39|3070.69|3079.23|3071.53|3077.99|3070.29|37
1644325920000|2022-02-08 13:12:00|3078.42|3070.72|3078.48|3070.78|3079.13|3071.43|3078.1|3070.4|39
1644325930000|2022-02-08 13:12:10|3078.39|3070.69|3079.14|3071.44|3079.24|3071.54|3078.35|3070.65|35
1644325940000|2022-02-08 13:12:20|3078.98|3071.28|3074.59|3066.89|3079.15|3071.45|3073.2|3065.5|39
1644325950000|2022-02-08 13:12:30|3074.53|3066.83|3074.78|3067.08|3074.94|3067.24|3074.16|3066.46|34
1644325960000|2022-02-08 13:12:40|3074.65|3066.95|3074.86|3067.16|3075.16|3067.46|3074.12|3066.42|36
1644325970000|2022-02-08 13:12:50|3074.88|3067.18|3075.8|3068.1|3076.48|3068.78|3074.82|3067.12|36
1644325980000|2022-02-08 13:13:00|3076.5|3068.8|3075.98|3068.28|3076.92|3069.22|3075.8|3068.1|33
1644325990000|2022-02-08 13:13:10|3075.99|3068.29|3075.94|3068.24|3076.66|3068.96|3075.23|3067.53|36
1644326000000|2022-02-08 13:13:20|3075.93|3068.23|3075.54|3067.84|3076.15|3068.45|3075.49|3067.79|36
1644326010000|2022-02-08 13:13:30|3075.48|3067.78|3074.62|3066.92|3075.53|3067.83|3074.58|3066.88|37
1644326020000|2022-02-08 13:13:40|3074.75|3067.05|3074.64|3066.94|3075.16|3067.46|3074.54|3066.84|36
1644326030000|2022-02-08 13:13:50|3074.65|3066.95|3074.64|3066.94|3074.94|3067.24|3074.54|3066.84|29
1644326040000|2022-02-08 13:14:00|3074.66|3066.96|3074.31|3066.61|3074.81|3067.11|3073.86|3066.16|33
1644326050000|2022-02-08 13:14:10|3074.77|3067.07|3072.79|3065.09|3074.82|3067.12|3072.46|3064.76|30
1644326060000|2022-02-08 13:14:20|3072.94|3065.24|3073.18|3065.48|3073.75|3066.05|3071.57|3063.87|36
1644326070000|2022-02-08 13:14:30|3073.17|3065.47|3074.34|3066.64|3074.42|3066.72|3072.79|3065.09|32
1644326080000|2022-02-08 13:14:40|3074.27|3066.57|3074.76|3067.06|3075.02|3067.32|3074.11|3066.41|33
1644326090000|2022-02-08 13:14:50|3074.8|3067.1|3074.66|3066.96|3074.85|3067.15|3074.6|3066.9|31
1644326100000|2022-02-08 13:15:00|3074.72|3067.02|3073.7|3066|3074.84|3067.14|3073.65|3065.95|34
1644326110000|2022-02-08 13:15:10|3073.76|3066.06|3073.76|3066.06|3074.19|3066.49|3073.39|3065.69|37
1644326120000|2022-02-08 13:15:20|3073.77|3066.07|3074.76|3067.06|3074.99|3067.29|3073.5|3065.8|36
1644326130000|2022-02-08 13:15:30|3074.84|3067.14|3077.14|3069.44|3077.14|3069.44|3074.83|3067.13|34
1644326140000|2022-02-08 13:15:40|3077.1|3069.4|3077.36|3069.66|3077.41|3069.71|3077.09|3069.39|37
1644326150000|2022-02-08 13:15:50|3077.58|3069.88|3077.45|3069.75|3077.77|3070.07|3077.04|3069.34|38
1644326160000|2022-02-08 13:16:00|3077.51|3069.81|3075.53|3067.83|3077.58|3069.88|3075.33|3067.63|38
1644326170000|2022-02-08 13:16:10|3075.47|3067.77|3076.9|3069.2|3077.18|3069.48|3075.12|3067.42|37
1644326180000|2022-02-08 13:16:20|3077.03|3069.33|3076.8|3069.1|3077.08|3069.38|3076.71|3069.01|35
1644326190000|2022-02-08 13:16:30|3076.74|3069.04|3076.84|3069.14|3077|3069.3|3076.72|3069.02|40
1644326200000|2022-02-08 13:16:40|3077.1|3069.4|3076.89|3069.19|3077.57|3069.87|3076.68|3068.98|34
1644326210000|2022-02-08 13:16:50|3076.88|3069.18|3077.01|3069.31|3077.15|3069.45|3076.78|3069.08|33
1644326220000|2022-02-08 13:17:00|3077.26|3069.56|3076.75|3069.05|3077.31|3069.61|3076.75|3069.05|33
1644326230000|2022-02-08 13:17:10|3076.72|3069.02|3076.75|3069.05|3076.85|3069.15|3076.72|3069.02|27
1644326240000|2022-02-08 13:17:20|3076.73|3069.03|3074.99|3067.29|3076.73|3069.03|3074.99|3067.29|37
1644326250000|2022-02-08 13:17:30|3074.67|3066.97|3074.33|3066.63|3075.01|3067.31|3073.91|3066.21|39
1644326260000|2022-02-08 13:17:40|3074.23|3066.53|3072.64|3064.94|3074.32|3066.62|3072.23|3064.53|38
1644326270000|2022-02-08 13:17:50|3072.95|3065.25|3071.95|3064.25|3072.95|3065.25|3071.94|3064.24|36
1644326280000|2022-02-08 13:18:00|3071.92|3064.22|3073.54|3065.84|3073.87|3066.17|3071.06|3063.36|38
1644326290000|2022-02-08 13:18:10|3073.05|3065.35|3072.04|3064.34|3073.14|3065.44|3071.84|3064.14|38
1644326300000|2022-02-08 13:18:20|3072.07|3064.37|3072.82|3065.12|3072.96|3065.26|3071.65|3063.95|32
1644326310000|2022-02-08 13:18:30|3072.74|3065.04|3070.98|3063.28|3072.74|3065.04|3070.98|3063.28|37
1644326320000|2022-02-08 13:18:40|3071.02|3063.32|3070.91|3063.21|3071.4|3063.7|3070.84|3063.14|35
1644326330000|2022-02-08 13:18:50|3070.9|3063.2|3069.89|3062.19|3071.37|3063.67|3069.61|3061.91|35
1644326340000|2022-02-08 13:19:00|3070.14|3062.44|3069.27|3061.57|3070.32|3062.62|3069.07|3061.37|34
1644326350000|2022-02-08 13:19:10|3069.16|3061.46|3070.33|3062.63|3070.67|3062.97|3068.87|3061.17|37
1644326360000|2022-02-08 13:19:20|3070.37|3062.67|3069.6|3061.9|3071.03|3063.33|3069.57|3061.87|35
1644326370000|2022-02-08 13:19:30|3069.66|3061.96|3068.49|3060.79|3069.71|3062.01|3068.38|3060.68|36
1644326380000|2022-02-08 13:19:40|3068.57|3060.87|3069.21|3061.51|3069.63|3061.93|3068.5|3060.8|37
1644326390000|2022-02-08 13:19:50|3069.47|3061.77|3068.47|3060.77|3069.47|3061.77|3068.2|3060.5|36
1644326400000|2022-02-08 13:20:00|3068.48|3060.78|3067.66|3059.96|3068.63|3060.93|3065.1|3057.4|34
1644326410000|2022-02-08 13:20:10|3067.62|3059.92|3066.73|3059.03|3068.14|3060.44|3066.47|3058.77|40
1644326420000|2022-02-08 13:20:20|3066.7|3059|3066.92|3059.22|3066.92|3059.22|3065.3|3057.6|38
1644326430000|2022-02-08 13:20:30|3066.86|3059.16|3067.58|3059.88|3068.31|3060.61|3066.78|3059.08|39
1644326440000|2022-02-08 13:20:40|3067.6|3059.9|3068.03|3060.33|3068.55|3060.85|3067.51|3059.81|37
1644326450000|2022-02-08 13:20:50|3068.05|3060.35|3069.33|3061.63|3069.33|3061.63|3067.76|3060.06|37
1644326460000|2022-02-08 13:21:00|3069.27|3061.57|3070.1|3062.4|3070.26|3062.56|3068.02|3060.32|34
1644326470000|2022-02-08 13:21:10|3069.3|3061.6|3072.35|3064.65|3072.5|3064.8|3068.31|3060.61|39
1644326480000|2022-02-08 13:21:20|3072.47|3064.77|3074.43|3066.73|3074.8|3067.1|3072.36|3064.66|36
1644326490000|2022-02-08 13:21:30|3074.45|3066.75|3074.47|3066.77|3075.38|3067.68|3074.28|3066.58|37
1644326500000|2022-02-08 13:21:40|3074.46|3066.76|3073.82|3066.12|3074.88|3067.18|3073.74|3066.04|38
1644326510000|2022-02-08 13:21:50|3073.83|3066.13|3072.55|3064.85|3074.53|3066.83|3072.24|3064.54|39
1644326520000|2022-02-08 13:22:00|3072.5|3064.8|3074.12|3066.42|3074.12|3066.42|3072.35|3064.65|37
1644326530000|2022-02-08 13:22:10|3073.79|3066.09|3074.12|3066.42|3075.56|3067.86|3073.79|3066.09|39
1644326540000|2022-02-08 13:22:20|3074.17|3066.47|3074.53|3066.83|3075.02|3067.32|3073.86|3066.16|40
1644326550000|2022-02-08 13:22:30|3074.59|3066.89|3074.77|3067.07|3074.92|3067.22|3074.36|3066.66|34
1644326560000|2022-02-08 13:22:40|3074.7|3067|3075.52|3067.82|3075.95|3068.25|3074.7|3067|37
1644326570000|2022-02-08 13:22:50|3075.43|3067.73|3075.48|3067.78|3075.97|3068.27|3074.92|3067.22|36
1644326580000|2022-02-08 13:23:00|3075.24|3067.54|3075.31|3067.61|3076.08|3068.38|3075.16|3067.46|39
1644326590000|2022-02-08 13:23:10|3075.29|3067.59|3075.38|3067.68|3075.91|3068.21|3074.78|3067.08|36
1644326600000|2022-02-08 13:23:20|3075.29|3067.59|3074.83|3067.13|3075.47|3067.77|3074.25|3066.55|39
1644326610000|2022-02-08 13:23:30|3075.03|3067.33|3075.69|3067.99|3075.76|3068.06|3074.7|3067|36
1644326620000|2022-02-08 13:23:40|3075.66|3067.96|3077.58|3069.88|3077.8|3070.1|3075.5|3067.8|33
1644326630000|2022-02-08 13:23:50|3077.55|3069.85|3079.17|3071.47|3080|3072.3|3077.55|3069.85|39
1644326640000|2022-02-08 13:24:00|3079.11|3071.41|3080.08|3072.38|3080.18|3072.48|3079.02|3071.32|37
1644326650000|2022-02-08 13:24:10|3080.17|3072.47|3079.5|3071.8|3080.21|3072.51|3079.17|3071.47|38
1644326660000|2022-02-08 13:24:20|3079.46|3071.76|3080.47|3072.77|3080.8|3073.1|3079.41|3071.71|35
1644326670000|2022-02-08 13:24:30|3080.5|3072.8|3079.91|3072.21|3080.54|3072.84|3079.46|3071.76|38
1644326680000|2022-02-08 13:24:40|3079.64|3071.94|3080.15|3072.45|3080.55|3072.85|3079.64|3071.94|39
1644326690000|2022-02-08 13:24:50|3080.42|3072.72|3080.95|3073.25|3081.13|3073.43|3080.01|3072.31|33
1644326700000|2022-02-08 13:25:00|3081.08|3073.38|3081.56|3073.86|3082.4|3074.7|3080.84|3073.14|35
1644326710000|2022-02-08 13:25:10|3081.47|3073.77|3079.58|3071.88|3081.51|3073.81|3079.4|3071.7|39
1644326720000|2022-02-08 13:25:20|3079.63|3071.93|3078.57|3070.87|3080.07|3072.37|3078.25|3070.55|39
1644326730000|2022-02-08 13:25:30|3078.63|3070.93|3078.56|3070.86|3078.99|3071.29|3078.3|3070.6|39
1644326740000|2022-02-08 13:25:40|3078.68|3070.98|3078.53|3070.83|3079.18|3071.48|3078.53|3070.83|34
1644326750000|2022-02-08 13:25:50|3078.52|3070.82|3078.36|3070.66|3079.01|3071.31|3078.25|3070.55|31
1644326760000|2022-02-08 13:26:00|3078.39|3070.69|3078.85|3071.15|3078.85|3071.15|3078.24|3070.54|33
1644326770000|2022-02-08 13:26:10|3078.91|3071.21|3079|3071.3|3079.35|3071.65|3078.69|3070.99|32
1644326780000|2022-02-08 13:26:20|3078.99|3071.29|3078.58|3070.88|3078.99|3071.29|3078.13|3070.43|27
1644326790000|2022-02-08 13:26:30|3078.5|3070.8|3078.6|3070.9|3078.69|3070.99|3078.31|3070.61|32
1644326800000|2022-02-08 13:26:40|3078.53|3070.83|3078.32|3070.62|3078.57|3070.87|3078.03|3070.33|31
1644326810000|2022-02-08 13:26:50|3078.34|3070.64|3079.02|3071.32|3079.02|3071.32|3078.32|3070.62|24
1644326820000|2022-02-08 13:27:00|3079.06|3071.36|3081.98|3074.28|3081.98|3074.28|3078.6|3070.9|36
1644326830000|2022-02-08 13:27:10|3082.08|3074.38|3081.41|3073.71|3082.14|3074.44|3080.89|3073.19|36
1644326840000|2022-02-08 13:27:20|3081.43|3073.73|3080.52|3072.82|3081.53|3073.83|3080.04|3072.34|37
1644326850000|2022-02-08 13:27:30|3080.47|3072.77|3080.81|3073.11|3080.81|3073.11|3080.23|3072.53|38
1644326860000|2022-02-08 13:27:40|3080.88|3073.18|3081.01|3073.31|3081.57|3073.87|3080.71|3073.01|37
1644326870000|2022-02-08 13:27:50|3081.02|3073.32|3081.48|3073.78|3081.51|3073.81|3080.8|3073.1|37
1644326880000|2022-02-08 13:28:00|3081.49|3073.79|3081.98|3074.28|3082.04|3074.34|3081.43|3073.73|36
1644326890000|2022-02-08 13:28:10|3082.1|3074.4|3081.29|3073.59|3082.13|3074.43|3081.24|3073.54|37
1644326900000|2022-02-08 13:28:20|3081.39|3073.69|3082.11|3074.41|3082.11|3074.41|3081.16|3073.46|29
1644326910000|2022-02-08 13:28:30|3081.96|3074.26|3080.53|3072.83|3082.01|3074.31|3080.17|3072.47|36
1644326920000|2022-02-08 13:28:40|3080.5|3072.8|3079.92|3072.22|3080.76|3073.06|3079.92|3072.22|36
1644326930000|2022-02-08 13:28:50|3079.86|3072.16|3080.52|3072.82|3080.54|3072.84|3079.85|3072.15|35
1644326940000|2022-02-08 13:29:00|3080.48|3072.78|3079.98|3072.28|3080.58|3072.88|3079.82|3072.12|34
1644326950000|2022-02-08 13:29:10|3079.91|3072.21|3079.81|3072.11|3080|3072.3|3079.66|3071.96|36
1644326960000|2022-02-08 13:29:20|3079.79|3072.09|3080.1|3072.4|3080.13|3072.43|3079.75|3072.05|19
1644326970000|2022-02-08 13:29:30|3080.11|3072.41|3079.97|3072.27|3080.28|3072.58|3079.79|3072.09|31
1644326980000|2022-02-08 13:29:40|3079.96|3072.26|3079.23|3071.53|3079.98|3072.28|3079.19|3071.49|28
1644326990000|2022-02-08 13:29:50|3079.22|3071.52|3082.38|3074.68|3082.42|3074.72|3078.93|3071.23|37
1644327000000|2022-02-08 13:30:00|3082.74|3075.04|3082.69|3074.99|3082.91|3075.21|3082.25|3074.55|37
1644327010000|2022-02-08 13:30:10|3082.7|3075|3082.7|3075|3082.82|3075.12|3082.5|3074.8|35
1644327020000|2022-02-08 13:30:20|3082.72|3075.02|3082.41|3074.71|3082.72|3075.02|3082.09|3074.39|33
1644327030000|2022-02-08 13:30:30|3082.45|3074.75|3081.76|3074.06|3082.8|3075.1|3081.67|3073.97|34
1644327040000|2022-02-08 13:30:40|3081.75|3074.05|3081.32|3073.62|3081.88|3074.18|3081.18|3073.48|39
1644327050000|2022-02-08 13:30:50|3081.42|3073.72|3081.48|3073.78|3081.59|3073.89|3081.22|3073.52|35
1644327060000|2022-02-08 13:31:00|3081.52|3073.82|3082.36|3074.66|3082.36|3074.66|3081.47|3073.77|27
1644327070000|2022-02-08 13:31:10|3082.37|3074.67|3082.56|3074.86|3083.16|3075.46|3082.07|3074.37|38
1644327080000|2022-02-08 13:31:20|3082.6|3074.9|3081.43|3073.73|3082.73|3075.03|3081.27|3073.57|37
1644327090000|2022-02-08 13:31:30|3081.42|3073.72|3080.73|3073.03|3081.99|3074.29|3080.2|3072.5|39
1644327100000|2022-02-08 13:31:40|3080.74|3073.04|3079.93|3072.23|3080.74|3073.04|3079.93|3072.23|37
1644327110000|2022-02-08 13:31:50|3079.91|3072.21|3080.95|3073.25|3081.16|3073.46|3079.91|3072.21|36
1644327120000|2022-02-08 13:32:00|3081.11|3073.41|3081.38|3073.68|3081.52|3073.82|3081.03|3073.33|28
1644327130000|2022-02-08 13:32:10|3081.45|3073.75|3080.75|3073.05|3081.6|3073.9|3080.57|3072.87|34
1644327140000|2022-02-08 13:32:20|3080.7|3073|3079.53|3071.83|3080.78|3073.08|3079.45|3071.75|38
1644327150000|2022-02-08 13:32:30|3079.51|3071.81|3079.16|3071.46|3079.51|3071.81|3079.13|3071.43|34
1644327160000|2022-02-08 13:32:40|3079.23|3071.53|3079.47|3071.77|3079.66|3071.96|3078.95|3071.25|35
1644327170000|2022-02-08 13:32:50|3079.48|3071.78|3079.03|3071.33|3079.53|3071.83|3079.03|3071.33|33
1644327180000|2022-02-08 13:33:00|3078.72|3071.02|3077.96|3070.26|3078.72|3071.02|3077.94|3070.24|37
1644327190000|2022-02-08 13:33:10|3077.94|3070.24|3078.27|3070.57|3078.49|3070.79|3077.05|3069.35|36
1644327200000|2022-02-08 13:33:20|3078.28|3070.58|3078.22|3070.52|3078.56|3070.86|3077.73|3070.03|38
1644327210000|2022-02-08 13:33:30|3078.28|3070.58|3080.45|3072.75|3080.55|3072.85|3078.28|3070.58|35
1644327220000|2022-02-08 13:33:40|3080.42|3072.72|3080.61|3072.91|3080.7|3073|3080.26|3072.56|34
1644327230000|2022-02-08 13:33:50|3080.62|3072.92|3080.63|3072.93|3080.71|3073.01|3080.57|3072.87|30
1644327240000|2022-02-08 13:34:00|3080.61|3072.91|3083.39|3075.69|3084.13|3076.43|3080.58|3072.88|33
1644327250000|2022-02-08 13:34:10|3083.53|3075.83|3082.4|3074.7|3083.53|3075.83|3082.4|3074.7|31
1644327260000|2022-02-08 13:34:20|3082.42|3074.72|3082.53|3074.83|3082.63|3074.93|3082.33|3074.63|33
1644327270000|2022-02-08 13:34:30|3082.46|3074.76|3082.89|3075.19|3082.97|3075.27|3082.38|3074.68|33
1644327280000|2022-02-08 13:34:40|3082.86|3075.16|3082.82|3075.12|3082.92|3075.22|3082.64|3074.94|32
1644327290000|2022-02-08 13:34:50|3082.83|3075.13|3083.14|3075.44|3083.14|3075.44|3082.69|3074.99|26
1644327300000|2022-02-08 13:35:00|3083.07|3075.37|3084.01|3076.31|3084.29|3076.59|3082.95|3075.25|32
1644327310000|2022-02-08 13:35:10|3084.17|3076.47|3083.49|3075.79|3084.17|3076.47|3083.35|3075.65|33
1644327320000|2022-02-08 13:35:20|3083.63|3075.93|3083.42|3075.72|3084.02|3076.32|3083.08|3075.38|34
1644327330000|2022-02-08 13:35:30|3083.47|3075.77|3083.4|3075.7|3083.61|3075.91|3083.26|3075.56|27
1644327340000|2022-02-08 13:35:40|3083.35|3075.65|3083.59|3075.89|3084.12|3076.42|3083.09|3075.39|32
1644327350000|2022-02-08 13:35:50|3083.58|3075.88|3085.23|3077.53|3085.97|3078.27|3083.43|3075.73|35
1644327360000|2022-02-08 13:36:00|3085.87|3078.17|3086.07|3078.37|3086.08|3078.38|3085.63|3077.93|35
1644327370000|2022-02-08 13:36:10|3086.16|3078.46|3085.76|3078.06|3086.78|3079.08|3085.76|3078.06|36
1644327380000|2022-02-08 13:36:20|3085.73|3078.03|3086.54|3078.84|3086.84|3079.14|3085.68|3077.98|37
1644327390000|2022-02-08 13:36:30|3086.7|3079|3087.98|3080.28|3088.03|3080.33|3086.02|3078.32|37
1644327400000|2022-02-08 13:36:40|3087.99|3080.29|3087.87|3080.17|3088.16|3080.46|3087.17|3079.47|36
1644327410000|2022-02-08 13:36:50|3087.86|3080.16|3088.69|3080.99|3088.98|3081.28|3087.86|3080.16|37
1644327420000|2022-02-08 13:37:00|3088.72|3081.02|3090.55|3082.85|3091.32|3083.62|3088.51|3080.81|39
1644327430000|2022-02-08 13:37:10|3089.77|3082.07|3089.06|3081.36|3089.77|3082.07|3088.89|3081.19|39
1644327440000|2022-02-08 13:37:20|3089.17|3081.47|3089.01|3081.31|3089.17|3081.47|3087.77|3080.07|36
1644327450000|2022-02-08 13:37:30|3088.96|3081.26|3088.26|3080.56|3089.3|3081.6|3088.26|3080.56|34
1644327460000|2022-02-08 13:37:40|3088.11|3080.41|3088.67|3080.97|3088.88|3081.18|3088.08|3080.38|39
1644327470000|2022-02-08 13:37:50|3088.71|3081.01|3086.56|3078.86|3088.74|3081.04|3086.37|3078.67|34
1644327480000|2022-02-08 13:38:00|3086.94|3079.24|3086.69|3078.99|3087.37|3079.67|3086.56|3078.86|31
1644327490000|2022-02-08 13:38:10|3086.64|3078.94|3088.08|3080.38|3088.2|3080.5|3086.55|3078.85|39
1644327500000|2022-02-08 13:38:20|3088.06|3080.36|3089.21|3081.51|3089.23|3081.53|3088.06|3080.36|34
1644327510000|2022-02-08 13:38:30|3089.12|3081.42|3089.13|3081.43|3089.38|3081.68|3089.02|3081.32|33
1644327520000|2022-02-08 13:38:40|3089.25|3081.55|3089.06|3081.36|3089.43|3081.73|3088.76|3081.06|34
1644327530000|2022-02-08 13:38:50|3088.72|3081.02|3089.06|3081.36|3089.32|3081.62|3088.2|3080.5|37
1644327540000|2022-02-08 13:39:00|3088.92|3081.22|3088.42|3080.72|3088.92|3081.22|3088.02|3080.32|37
1644327550000|2022-02-08 13:39:10|3088.41|3080.71|3088.19|3080.49|3088.54|3080.84|3088.1|3080.4|34
1644327560000|2022-02-08 13:39:20|3088.25|3080.55|3089.34|3081.64|3090.16|3082.46|3087.96|3080.26|37
1644327570000|2022-02-08 13:39:30|3089.33|3081.63|3089.96|3082.26|3090.41|3082.71|3088.93|3081.23|38
1644327580000|2022-02-08 13:39:40|3089.95|3082.25|3090.18|3082.48|3090.56|3082.86|3089.47|3081.77|34
1644327590000|2022-02-08 13:39:50|3090.24|3082.54|3090.58|3082.88|3090.83|3083.13|3090.14|3082.44|38
1644327600000|2022-02-08 13:40:00|3090.42|3082.72|3090.39|3082.69|3090.85|3083.15|3089.9|3082.2|34
1644327610000|2022-02-08 13:40:10|3090.49|3082.79|3089.98|3082.28|3090.58|3082.88|3089.98|3082.28|37
1644327620000|2022-02-08 13:40:20|3089.85|3082.15|3091.04|3083.34|3091.12|3083.42|3089.8|3082.1|37
1644327630000|2022-02-08 13:40:30|3091.09|3083.39|3090.83|3083.13|3091.44|3083.74|3090.42|3082.72|37
1644327640000|2022-02-08 13:40:40|3090.82|3083.12|3090.23|3082.53|3090.9|3083.2|3089.95|3082.25|33
1644327650000|2022-02-08 13:40:50|3090.31|3082.61|3089.89|3082.19|3090.34|3082.64|3089.53|3081.83|37
1644327660000|2022-02-08 13:41:00|3089.9|3082.2|3089.26|3081.56|3090.14|3082.44|3089.26|3081.56|31
1644327670000|2022-02-08 13:41:10|3089.24|3081.54|3087.43|3079.73|3089.24|3081.54|3087.33|3079.63|36
1644327680000|2022-02-08 13:41:20|3087.47|3079.77|3088.37|3080.67|3088.37|3080.67|3087.39|3079.69|34
1644327690000|2022-02-08 13:41:30|3088.32|3080.62|3087.43|3079.73|3088.32|3080.62|3087.23|3079.53|37
1644327700000|2022-02-08 13:41:40|3087.39|3079.69|3086.81|3079.11|3087.39|3079.69|3086.73|3079.03|27
1644327710000|2022-02-08 13:41:50|3086.84|3079.14|3087.62|3079.92|3087.82|3080.12|3086.67|3078.97|30
1644327720000|2022-02-08 13:42:00|3087.6|3079.9|3088.24|3080.54|3088.56|3080.86|3087.4|3079.7|36
1644327730000|2022-02-08 13:42:10|3088.32|3080.62|3086.47|3078.77|3088.32|3080.62|3086.47|3078.77|38
1644327740000|2022-02-08 13:42:20|3086.71|3079.01|3086.8|3079.1|3086.92|3079.22|3086.31|3078.61|38
1644327750000|2022-02-08 13:42:30|3086.84|3079.14|3088.16|3080.46|3088.23|3080.53|3086.64|3078.94|38
1644327760000|2022-02-08 13:42:40|3088.2|3080.5|3087.33|3079.63|3088.37|3080.67|3087.18|3079.48|36
1644327770000|2022-02-08 13:42:50|3087.31|3079.61|3087.47|3079.77|3087.64|3079.94|3087.01|3079.31|33
1644327780000|2022-02-08 13:43:00|3087.64|3079.94|3087.74|3080.04|3087.74|3080.04|3087.19|3079.49|34
1644327790000|2022-02-08 13:43:10|3087.49|3079.79|3087.94|3080.24|3088.55|3080.85|3087.49|3079.79|31
1644327800000|2022-02-08 13:43:20|3087.86|3080.16|3087.48|3079.78|3088.13|3080.43|3087.47|3079.77|37
1644327810000|2022-02-08 13:43:30|3087.46|3079.76|3087.55|3079.85|3087.7|3080|3086.73|3079.03|33
1644327820000|2022-02-08 13:43:40|3087.52|3079.82|3086.77|3079.07|3087.52|3079.82|3085.97|3078.27|32
1644327830000|2022-02-08 13:43:50|3086.33|3078.63|3087.13|3079.43|3087.14|3079.44|3086.19|3078.49|31
1644327840000|2022-02-08 13:44:00|3087.14|3079.44|3087.31|3079.61|3087.35|3079.65|3086.92|3079.22|25
1644327850000|2022-02-08 13:44:10|3087.39|3079.69|3087.82|3080.12|3088.15|3080.45|3087.26|3079.56|36
1644327860000|2022-02-08 13:44:20|3087.87|3080.17|3087.78|3080.08|3087.91|3080.21|3087.61|3079.91|21
1644327870000|2022-02-08 13:44:30|3087.8|3080.1|3086.79|3079.09|3087.83|3080.13|3086.79|3079.09|32
1644327880000|2022-02-08 13:44:40|3086.71|3079.01|3086.95|3079.25|3087.02|3079.32|3086.59|3078.89|24
1644327890000|2022-02-08 13:44:50|3086.98|3079.28|3086.33|3078.63|3087|3079.3|3086.24|3078.54|15
1644327900000|2022-02-08 13:45:00|3086.34|3078.64|3085.81|3078.11|3086.35|3078.65|3085.67|3077.97|33
1644327910000|2022-02-08 13:45:10|3085.91|3078.21|3085.86|3078.16|3086.19|3078.49|3085.84|3078.14|35
1644327920000|2022-02-08 13:45:20|3085.85|3078.15|3083|3075.3|3086.07|3078.37|3082.9|3075.2|38
1644327930000|2022-02-08 13:45:30|3082.95|3075.25|3083.64|3075.94|3083.75|3076.05|3082.83|3075.13|33
1644327940000|2022-02-08 13:45:40|3083.66|3075.96|3085.37|3077.67|3085.99|3078.29|3083.66|3075.96|38
1644327950000|2022-02-08 13:45:50|3085.39|3077.69|3086.09|3078.39|3086.09|3078.39|3085.23|3077.53|37
1644327960000|2022-02-08 13:46:00|3086.2|3078.5|3085.16|3077.46|3086.45|3078.75|3085.16|3077.46|36
1644327970000|2022-02-08 13:46:10|3084.86|3077.16|3086.04|3078.34|3086.04|3078.34|3084.34|3076.64|39
1644327980000|2022-02-08 13:46:20|3085.66|3077.96|3087.23|3079.53|3087.33|3079.63|3085.46|3077.76|36
1644327990000|2022-02-08 13:46:30|3087.34|3079.64|3085.47|3077.77|3087.37|3079.67|3085.47|3077.77|38
1644328000000|2022-02-08 13:46:40|3085.36|3077.66|3085.82|3078.12|3085.82|3078.12|3083.87|3076.17|36
1644328010000|2022-02-08 13:46:50|3085.77|3078.07|3086.02|3078.32|3086.33|3078.63|3085.14|3077.44|38
1644328020000|2022-02-08 13:47:00|3085.93|3078.23|3086.17|3078.47|3086.36|3078.66|3085.58|3077.88|37
1644328030000|2022-02-08 13:47:10|3086.03|3078.33|3086.08|3078.38|3086.23|3078.53|3085.72|3078.02|38
1644328040000|2022-02-08 13:47:20|3086.26|3078.56|3086.51|3078.81|3086.94|3079.24|3086.26|3078.56|30
1644328050000|2022-02-08 13:47:30|3086.55|3078.85|3088.43|3080.73|3088.71|3081.01|3086.42|3078.72|35
1644328060000|2022-02-08 13:47:40|3088.48|3080.78|3088.36|3080.66|3088.48|3080.78|3088.13|3080.43|35
1644328070000|2022-02-08 13:47:50|3088.28|3080.58|3089.75|3082.05|3090.02|3082.32|3088.16|3080.46|32
1644328080000|2022-02-08 13:48:00|3089.88|3082.18|3090.86|3083.16|3090.86|3083.16|3089.5|3081.8|39
1644328090000|2022-02-08 13:48:10|3090.85|3083.15|3091.52|3083.82|3091.54|3083.84|3090.85|3083.15|35
1644328100000|2022-02-08 13:48:20|3091.51|3083.81|3092.02|3084.32|3092.22|3084.52|3091.35|3083.65|30
1644328110000|2022-02-08 13:48:30|3092.05|3084.35|3091.9|3084.2|3092.07|3084.37|3091.54|3083.84|35
1644328120000|2022-02-08 13:48:40|3091.99|3084.29|3091.22|3083.52|3091.99|3084.29|3091.12|3083.42|35
1644328130000|2022-02-08 13:48:50|3091.23|3083.53|3091.82|3084.12|3092.49|3084.79|3091.23|3083.53|30
1644328140000|2022-02-08 13:49:00|3091.84|3084.14|3092.57|3084.87|3092.93|3085.23|3091.84|3084.14|21
1644328150000|2022-02-08 13:49:10|3092.63|3084.93|3092.63|3084.93|3092.81|3085.11|3092.51|3084.81|25
1644328160000|2022-02-08 13:49:20|3093.04|3085.34|3092.9|3085.2|3093.16|3085.46|3092.62|3084.92|33
1644328170000|2022-02-08 13:49:30|3093.03|3085.33|3092.94|3085.24|3093.03|3085.33|3092.61|3084.91|37
1644328180000|2022-02-08 13:49:40|3092.91|3085.21|3091.6|3083.9|3093.13|3085.43|3091.36|3083.66|37
1644328190000|2022-02-08 13:49:50|3091.62|3083.92|3092.07|3084.37|3092.65|3084.95|3091.45|3083.75|36
1644328200000|2022-02-08 13:50:00|3091.23|3083.53|3092.06|3084.36|3092.15|3084.45|3091.22|3083.52|33
1644328210000|2022-02-08 13:50:10|3091.54|3083.84|3091.94|3084.24|3092.38|3084.68|3091.46|3083.76|34
1644328220000|2022-02-08 13:50:20|3091.8|3084.1|3091.76|3084.06|3092.28|3084.58|3091.45|3083.75|33
1644328230000|2022-02-08 13:50:30|3091.91|3084.21|3091.54|3083.84|3092.23|3084.53|3091.04|3083.34|32
1644328240000|2022-02-08 13:50:40|3091.22|3083.52|3091.31|3083.61|3091.4|3083.7|3091|3083.3|34
1644328250000|2022-02-08 13:50:50|3091.32|3083.62|3090.82|3083.12|3091.9|3084.2|3090.75|3083.05|38
1644328260000|2022-02-08 13:51:00|3090.81|3083.11|3092.11|3084.41|3092.51|3084.81|3090.81|3083.11|36
1644328270000|2022-02-08 13:51:10|3092.12|3084.42|3095.72|3088.02|3097.05|3089.35|3091.58|3083.88|36
1644328280000|2022-02-08 13:51:20|3095.7|3088|3095.37|3087.67|3095.73|3088.03|3095.02|3087.32|38
1644328290000|2022-02-08 13:51:30|3095.32|3087.62|3094.24|3086.54|3095.73|3088.03|3094.2|3086.5|35
1644328300000|2022-02-08 13:51:40|3094.22|3086.52|3093.5|3085.8|3094.46|3086.76|3093.38|3085.68|34
1644328310000|2022-02-08 13:51:50|3093.6|3085.9|3093.66|3085.96|3093.99|3086.29|3093.32|3085.62|38
1644328320000|2022-02-08 13:52:00|3093.67|3085.97|3094.15|3086.45|3094.28|3086.58|3093.62|3085.92|35
1644328330000|2022-02-08 13:52:10|3093.84|3086.14|3093.01|3085.31|3093.99|3086.29|3092.84|3085.14|37
1644328340000|2022-02-08 13:52:20|3092.97|3085.27|3094.38|3086.68|3094.53|3086.83|3092.81|3085.11|35
1644328350000|2022-02-08 13:52:30|3094.32|3086.62|3094.04|3086.34|3094.41|3086.71|3094.04|3086.34|32
1644328360000|2022-02-08 13:52:40|3094.14|3086.44|3094.7|3087|3095.61|3087.91|3094.04|3086.34|32
1644328370000|2022-02-08 13:52:50|3094.71|3087.01|3094.46|3086.76|3095.55|3087.85|3094.28|3086.58|37
1644328380000|2022-02-08 13:53:00|3094.44|3086.74|3093.94|3086.24|3094.83|3087.13|3093.66|3085.96|37
1644328390000|2022-02-08 13:53:10|3093.98|3086.28|3093.82|3086.12|3094.04|3086.34|3093.63|3085.93|37
1644328400000|2022-02-08 13:53:20|3093.81|3086.11|3093.85|3086.15|3094.07|3086.37|3093.81|3086.11|24
1644328410000|2022-02-08 13:53:30|3093.86|3086.16|3093.35|3085.65|3093.89|3086.19|3093.08|3085.38|25
1644328420000|2022-02-08 13:53:40|3093.08|3085.38|3094.61|3086.91|3094.61|3086.91|3093.02|3085.32|23
1644328430000|2022-02-08 13:53:50|3094.44|3086.74|3095.48|3087.78|3095.91|3088.21|3094.41|3086.71|38
1644328440000|2022-02-08 13:54:00|3095.28|3087.58|3094.55|3086.85|3095.28|3087.58|3094.27|3086.57|33
1644328450000|2022-02-08 13:54:10|3094.58|3086.88|3096.87|3089.17|3097.17|3089.47|3094.58|3086.88|34
1644328460000|2022-02-08 13:54:20|3096.89|3089.19|3095.52|3087.82|3096.89|3089.19|3095.47|3087.77|33
1644328470000|2022-02-08 13:54:30|3095.46|3087.76|3095.36|3087.66|3095.51|3087.81|3095.02|3087.32|35
1644328480000|2022-02-08 13:54:40|3095.32|3087.62|3095.09|3087.39|3095.32|3087.62|3094.65|3086.95|34
1644328490000|2022-02-08 13:54:50|3095.13|3087.43|3093.37|3085.67|3095.13|3087.43|3093.37|3085.67|37
1644328500000|2022-02-08 13:55:00|3093.5|3085.8|3093.05|3085.35|3093.72|3086.02|3093.05|3085.35|27
1644328510000|2022-02-08 13:55:10|3092.98|3085.28|3093.06|3085.36|3093.36|3085.66|3092.81|3085.11|35
1644328520000|2022-02-08 13:55:20|3093.19|3085.49|3093.18|3085.48|3093.55|3085.85|3093.04|3085.34|35
1644328530000|2022-02-08 13:55:30|3093.23|3085.53|3092.47|3084.77|3093.3|3085.6|3092.39|3084.69|32
1644328540000|2022-02-08 13:55:40|3092.53|3084.83|3092.09|3084.39|3092.61|3084.91|3092|3084.3|33
1644328550000|2022-02-08 13:55:50|3092.13|3084.43|3092.42|3084.72|3092.53|3084.83|3091.69|3083.99|37
1644328560000|2022-02-08 13:56:00|3092.45|3084.75|3091.67|3083.97|3092.45|3084.75|3090.28|3082.58|29
1644328570000|2022-02-08 13:56:10|3091.78|3084.08|3091.29|3083.59|3091.98|3084.28|3091.19|3083.49|37
1644328580000|2022-02-08 13:56:20|3091.18|3083.48|3094.66|3086.96|3094.66|3086.96|3091.18|3083.48|37
1644328590000|2022-02-08 13:56:30|3094.58|3086.88|3095.09|3087.39|3095.73|3088.03|3094.2|3086.5|33
1644328600000|2022-02-08 13:56:40|3095.18|3087.48|3095.18|3087.48|3096.05|3088.35|3094.74|3087.04|37
1644328610000|2022-02-08 13:56:50|3095.16|3087.46|3096.17|3088.47|3096.45|3088.75|3094.6|3086.9|34
1644328620000|2022-02-08 13:57:00|3096.57|3088.87|3097.64|3089.94|3097.97|3090.27|3096.41|3088.71|40
1644328630000|2022-02-08 13:57:10|3097.62|3089.92|3096.53|3088.83|3097.94|3090.24|3095.92|3088.22|37
1644328640000|2022-02-08 13:57:20|3096.65|3088.95|3096.44|3088.74|3096.87|3089.17|3096.3|3088.6|37
1644328650000|2022-02-08 13:57:30|3096.51|3088.81|3097.23|3089.53|3097.23|3089.53|3095.62|3087.92|37
1644328660000|2022-02-08 13:57:40|3097.15|3089.45|3097.12|3089.42|3097.41|3089.71|3096.91|3089.21|36
1644328670000|2022-02-08 13:57:50|3097.1|3089.4|3098.05|3090.35|3098.08|3090.38|3097.1|3089.4|36
1644328680000|2022-02-08 13:58:00|3097.62|3089.92|3097.99|3090.29|3098.64|3090.94|3097.62|3089.92|39
1644328690000|2022-02-08 13:58:10|3097.98|3090.28|3097.9|3090.2|3097.98|3090.28|3097.12|3089.42|36
1644328700000|2022-02-08 13:58:20|3097.59|3089.89|3097.87|3090.17|3097.96|3090.26|3097.53|3089.83|37
1644328710000|2022-02-08 13:58:30|3097.94|3090.24|3097.34|3089.64|3097.97|3090.27|3097.1|3089.4|33
1644328720000|2022-02-08 13:58:40|3097.18|3089.48|3097.93|3090.23|3098.05|3090.35|3097.07|3089.37|35
1644328730000|2022-02-08 13:58:50|3097.89|3090.19|3097.83|3090.13|3098.12|3090.42|3097.55|3089.85|33
1644328740000|2022-02-08 13:59:00|3097.84|3090.14|3097.9|3090.2|3098.06|3090.36|3097.8|3090.1|35
1644328750000|2022-02-08 13:59:10|3097.78|3090.08|3097.3|3089.6|3098|3090.3|3096.27|3088.57|37
1644328760000|2022-02-08 13:59:20|3097.28|3089.58|3097.06|3089.36|3097.66|3089.96|3096.9|3089.2|36
1644328770000|2022-02-08 13:59:30|3097.1|3089.4|3097.9|3090.2|3098.31|3090.61|3096.96|3089.26|38
1644328780000|2022-02-08 13:59:40|3097.96|3090.26|3098.64|3090.94|3098.74|3091.04|3097.54|3089.84|37
1644328790000|2022-02-08 13:59:50|3098.4|3090.7|3098.58|3090.88|3099.14|3091.44|3097.84|3090.14|38
1644328800000|2022-02-08 14:00:00|3098.63|3090.93|3098.37|3090.67|3098.86|3091.16|3098.08|3090.38|38
1644328810000|2022-02-08 14:00:10|3098.42|3090.72|3096.75|3089.05|3098.51|3090.81|3096.75|3089.05|32
1644328820000|2022-02-08 14:00:20|3096.7|3089|3096.78|3089.08|3096.84|3089.14|3095.77|3088.07|40
1644328830000|2022-02-08 14:00:30|3096.75|3089.05|3095.61|3087.91|3096.75|3089.05|3095.44|3087.74|37
1644328840000|2022-02-08 14:00:40|3095.56|3087.86|3094.81|3087.11|3095.82|3088.12|3094.25|3086.55|33
1644328850000|2022-02-08 14:00:50|3094.79|3087.09|3097.84|3090.14|3098.06|3090.36|3094.51|3086.81|37
1644328860000|2022-02-08 14:01:00|3097.7|3090|3095.49|3087.79|3097.7|3090|3094.93|3087.23|36
1644328870000|2022-02-08 14:01:10|3095.44|3087.74|3096.71|3089.01|3097|3089.3|3095.29|3087.59|37
1644328880000|2022-02-08 14:01:20|3096.5|3088.8|3098.69|3090.99|3098.74|3091.04|3096.46|3088.76|39
1644328890000|2022-02-08 14:01:30|3098.67|3090.97|3098.22|3090.52|3098.83|3091.13|3098.12|3090.42|34
1644328900000|2022-02-08 14:01:40|3098.29|3090.59|3097.14|3089.44|3098.98|3091.28|3096.88|3089.18|39
1644328910000|2022-02-08 14:01:50|3097.23|3089.53|3097.42|3089.72|3097.62|3089.92|3096.91|3089.21|35
1644328920000|2022-02-08 14:02:00|3097.27|3089.57|3095.78|3088.08|3097.31|3089.61|3095.64|3087.94|36
1644328930000|2022-02-08 14:02:10|3095.67|3087.97|3095.81|3088.11|3095.97|3088.27|3095.53|3087.83|35
1644328940000|2022-02-08 14:02:20|3095.73|3088.03|3095.66|3087.96|3095.84|3088.14|3095.63|3087.93|35
1644328950000|2022-02-08 14:02:30|3095.65|3087.95|3095.94|3088.24|3096.06|3088.36|3095.58|3087.88|34
1644328960000|2022-02-08 14:02:40|3095.77|3088.07|3095.64|3087.94|3096.02|3088.32|3095.55|3087.85|37
1644328970000|2022-02-08 14:02:50|3095.74|3088.04|3095.6|3087.9|3095.86|3088.16|3095.11|3087.41|36
1644328980000|2022-02-08 14:03:00|3095.58|3087.88|3095.86|3088.16|3095.86|3088.16|3095.01|3087.31|37
1644328990000|2022-02-08 14:03:10|3095.93|3088.23|3096.67|3088.97|3096.73|3089.03|3095.93|3088.23|39
1644329000000|2022-02-08 14:03:20|3096.56|3088.86|3098.12|3090.42|3098.15|3090.45|3096.38|3088.68|35
1644329010000|2022-02-08 14:03:30|3098.11|3090.41|3096.92|3089.22|3098.23|3090.53|3096.92|3089.22|37
1644329020000|2022-02-08 14:03:40|3097.05|3089.35|3097.2|3089.5|3097.23|3089.53|3096.1|3088.4|35
1644329030000|2022-02-08 14:03:50|3097.23|3089.53|3096.67|3088.97|3097.95|3090.25|3096.57|3088.87|35
1644329040000|2022-02-08 14:04:00|3096.57|3088.87|3096.37|3088.67|3097.2|3089.5|3096.16|3088.46|37
1644329050000|2022-02-08 14:04:10|3096.2|3088.5|3094.56|3086.86|3096.46|3088.76|3094.16|3086.46|38
1644329060000|2022-02-08 14:04:20|3094.59|3086.89|3094.69|3086.99|3094.98|3087.28|3094.51|3086.81|32
1644329070000|2022-02-08 14:04:30|3094.73|3087.03|3095.73|3088.03|3095.73|3088.03|3094.72|3087.02|30
1644329080000|2022-02-08 14:04:40|3095.62|3087.92|3095.5|3087.8|3095.67|3087.97|3095.11|3087.41|33
1644329090000|2022-02-08 14:04:50|3095.49|3087.79|3095.32|3087.62|3095.64|3087.94|3095.19|3087.49|30
1644329100000|2022-02-08 14:05:00|3095.31|3087.61|3095.02|3087.32|3095.43|3087.73|3094.31|3086.61|33
1644329110000|2022-02-08 14:05:10|3094.98|3087.28|3094.33|3086.63|3095.11|3087.41|3094.2|3086.5|33
1644329120000|2022-02-08 14:05:20|3094.35|3086.65|3094.82|3087.12|3094.94|3087.24|3093.55|3085.85|36
1644329130000|2022-02-08 14:05:30|3094.87|3087.17|3094.88|3087.18|3095.76|3088.06|3094.62|3086.92|36
1644329140000|2022-02-08 14:05:40|3095|3087.3|3093.93|3086.23|3095.01|3087.31|3093.75|3086.05|36
1644329150000|2022-02-08 14:05:50|3093.89|3086.19|3093.9|3086.2|3094.24|3086.54|3093.58|3085.88|35
1644329160000|2022-02-08 14:06:00|3093.89|3086.19|3094.72|3087.02|3094.77|3087.07|3093.55|3085.85|27
1644329170000|2022-02-08 14:06:10|3094.49|3086.79|3093.06|3085.36|3094.49|3086.79|3092.73|3085.03|27
1644329180000|2022-02-08 14:06:20|3092.94|3085.24|3093.1|3085.4|3093.25|3085.55|3092.01|3084.31|32
1644329190000|2022-02-08 14:06:30|3093.02|3085.32|3093.61|3085.91|3093.79|3086.09|3093.02|3085.32|34
1644329200000|2022-02-08 14:06:40|3093.56|3085.86|3092.67|3084.97|3093.56|3085.86|3092.67|3084.97|33
1644329210000|2022-02-08 14:06:50|3092.51|3084.81|3091.91|3084.21|3092.51|3084.81|3091.54|3083.84|35
1644329220000|2022-02-08 14:07:00|3091.96|3084.26|3092.21|3084.51|3092.21|3084.51|3091.53|3083.83|36
1644329230000|2022-02-08 14:07:10|3092.08|3084.38|3092.65|3084.95|3093.14|3085.44|3092.08|3084.38|38
1644329240000|2022-02-08 14:07:20|3093|3085.3|3091.81|3084.11|3093|3085.3|3091.72|3084.02|39
1644329250000|2022-02-08 14:07:30|3091.84|3084.14|3093.7|3086|3093.73|3086.03|3091.72|3084.02|32
1644329260000|2022-02-08 14:07:40|3093.77|3086.07|3093.16|3085.46|3094.06|3086.36|3093.06|3085.36|32
1644329270000|2022-02-08 14:07:50|3093.08|3085.38|3092.32|3084.62|3093.12|3085.42|3092.3|3084.6|37
1644329280000|2022-02-08 14:08:00|3092.46|3084.76|3093.44|3085.74|3093.44|3085.74|3092.46|3084.76|39
1644329290000|2022-02-08 14:08:10|3094.03|3086.33|3093.22|3085.52|3094.03|3086.33|3092.83|3085.13|36
1644329300000|2022-02-08 14:08:20|3093.28|3085.58|3093.68|3085.98|3093.7|3086|3093.25|3085.55|33
1644329310000|2022-02-08 14:08:30|3093.54|3085.84|3091.97|3084.27|3093.66|3085.96|3091.89|3084.19|33
1644329320000|2022-02-08 14:08:40|3091.98|3084.28|3092.33|3084.63|3092.51|3084.81|3091.98|3084.28|35
1644329330000|2022-02-08 14:08:50|3092.34|3084.64|3093|3085.3|3093|3085.3|3092.07|3084.37|29
1644329340000|2022-02-08 14:09:00|3092.88|3085.18|3092.78|3085.08|3093.25|3085.55|3092.46|3084.76|36
1644329350000|2022-02-08 14:09:10|3092.76|3085.06|3093.41|3085.71|3093.42|3085.72|3092.74|3085.04|24
1644329360000|2022-02-08 14:09:20|3093.1|3085.4|3092.84|3085.14|3093.57|3085.87|3092.84|3085.14|33
1644329370000|2022-02-08 14:09:30|3092.86|3085.16|3092.83|3085.13|3093.04|3085.34|3092.15|3084.45|38
1644329380000|2022-02-08 14:09:40|3092.93|3085.23|3092.57|3084.87|3093.1|3085.4|3092.57|3084.87|35
1644329390000|2022-02-08 14:09:50|3092.72|3085.02|3092.82|3085.12|3092.92|3085.22|3092.29|3084.59|35
1644329400000|2022-02-08 14:10:00|3092.79|3085.09|3092.95|3085.25|3093.1|3085.4|3092.67|3084.97|24
1644329410000|2022-02-08 14:10:10|3092.84|3085.14|3092.8|3085.1|3093.09|3085.39|3092.77|3085.07|22
1644329420000|2022-02-08 14:10:20|3092.81|3085.11|3093.33|3085.63|3093.39|3085.69|3092.81|3085.11|31
1644329430000|2022-02-08 14:10:30|3093.13|3085.43|3092.94|3085.24|3093.71|3086.01|3092.94|3085.24|31
1644329440000|2022-02-08 14:10:40|3093.26|3085.56|3093.11|3085.41|3093.52|3085.82|3093.11|3085.41|23
1644329450000|2022-02-08 14:10:50|3093.45|3085.75|3093.36|3085.66|3093.48|3085.78|3093.33|3085.63|30
1644329460000|2022-02-08 14:11:00|3093.38|3085.68|3094.86|3087.16|3094.97|3087.27|3092.94|3085.24|36
1644329470000|2022-02-08 14:11:10|3095.14|3087.44|3095.07|3087.37|3095.14|3087.44|3094.72|3087.02|28
1644329480000|2022-02-08 14:11:20|3095.13|3087.43|3095.58|3087.88|3095.58|3087.88|3094.93|3087.23|33
1644329490000|2022-02-08 14:11:30|3095.45|3087.75|3095.39|3087.69|3095.83|3088.13|3095.03|3087.33|28
1644329500000|2022-02-08 14:11:40|3095.4|3087.7|3094.33|3086.63|3095.68|3087.98|3094.18|3086.48|37
1644329510000|2022-02-08 14:11:50|3094.4|3086.7|3094.56|3086.86|3094.71|3087.01|3094|3086.3|35
1644329520000|2022-02-08 14:12:00|3094.54|3086.84|3095.12|3087.42|3095.12|3087.42|3094.37|3086.67|27
1644329530000|2022-02-08 14:12:10|3095.26|3087.56|3095.6|3087.9|3095.6|3087.9|3094.76|3087.06|36
1644329540000|2022-02-08 14:12:20|3095.62|3087.92|3095.63|3087.93|3095.76|3088.06|3095.45|3087.75|31
1644329550000|2022-02-08 14:12:30|3095.61|3087.91|3096.31|3088.61|3096.34|3088.64|3095.6|3087.9|29
1644329560000|2022-02-08 14:12:40|3096.28|3088.58|3095.91|3088.21|3096.36|3088.66|3095.85|3088.15|21
1644329570000|2022-02-08 14:12:50|3096.06|3088.36|3096.42|3088.72|3096.48|3088.78|3095.83|3088.13|27
1644329580000|2022-02-08 14:13:00|3095.85|3088.15|3096.6|3088.9|3096.6|3088.9|3095.85|3088.15|24
1644329590000|2022-02-08 14:13:10|3096.42|3088.72|3098.79|3091.09|3098.87|3091.17|3095.77|3088.07|34
1644329600000|2022-02-08 14:13:20|3098.81|3091.11|3097.51|3089.81|3098.97|3091.27|3097.51|3089.81|35
1644329610000|2022-02-08 14:13:30|3097.3|3089.6|3098.5|3090.8|3098.5|3090.8|3097.07|3089.37|35
1644329620000|2022-02-08 14:13:40|3098.45|3090.75|3098.44|3090.74|3098.59|3090.89|3098.19|3090.49|31
1644329630000|2022-02-08 14:13:50|3098.46|3090.76|3098.23|3090.53|3098.85|3091.15|3098.23|3090.53|25
1644329640000|2022-02-08 14:14:00|3098.25|3090.55|3097.54|3089.84|3098.25|3090.55|3097.25|3089.55|37
1644329650000|2022-02-08 14:14:10|3097.48|3089.78|3098.13|3090.43|3098.34|3090.64|3097.36|3089.66|36
1644329660000|2022-02-08 14:14:20|3098.17|3090.47|3098.09|3090.39|3098.41|3090.71|3097.89|3090.19|32
1644329670000|2022-02-08 14:14:30|3098.11|3090.41|3097.96|3090.26|3098.17|3090.47|3097.87|3090.17|33
1644329680000|2022-02-08 14:14:40|3097.95|3090.25|3097.05|3089.35|3097.98|3090.28|3096.58|3088.88|29
1644329690000|2022-02-08 14:14:50|3097.06|3089.36|3096.48|3088.78|3097.42|3089.72|3095.8|3088.1|28
1644329700000|2022-02-08 14:15:00|3096.43|3088.73|3096.89|3089.19|3097|3089.3|3096.06|3088.36|38
1644329710000|2022-02-08 14:15:10|3097.27|3089.57|3097.08|3089.38|3097.27|3089.57|3096.93|3089.23|35
1644329720000|2022-02-08 14:15:20|3097.26|3089.56|3097.1|3089.4|3097.26|3089.56|3096.94|3089.24|33
1644329730000|2022-02-08 14:15:30|3096.97|3089.27|3097.54|3089.84|3097.54|3089.84|3096.97|3089.27|30
1644329740000|2022-02-08 14:15:40|3097.38|3089.68|3097.54|3089.84|3097.66|3089.96|3097.38|3089.68|29
1644329750000|2022-02-08 14:15:50|3097.53|3089.83|3097.81|3090.11|3097.84|3090.14|3097.46|3089.76|22
1644329760000|2022-02-08 14:16:00|3097.8|3090.1|3097.23|3089.53|3097.8|3090.1|3097.03|3089.33|27
1644329770000|2022-02-08 14:16:10|3097.45|3089.75|3097.41|3089.71|3097.46|3089.76|3097.08|3089.38|36
1644329780000|2022-02-08 14:16:20|3097.21|3089.51|3097.4|3089.7|3097.5|3089.8|3097.18|3089.48|32
1644329790000|2022-02-08 14:16:30|3097.14|3089.44|3097.18|3089.48|3097.32|3089.62|3097.11|3089.41|26
1644329800000|2022-02-08 14:16:40|3097.32|3089.62|3097.12|3089.42|3097.53|3089.83|3097.06|3089.36|32
1644329810000|2022-02-08 14:16:50|3097.08|3089.38|3097.3|3089.6|3097.57|3089.87|3097.08|3089.38|33
1644329820000|2022-02-08 14:17:00|3097.38|3089.68|3097.31|3089.61|3097.48|3089.78|3097.16|3089.46|35
1644329830000|2022-02-08 14:17:10|3097.3|3089.6|3097.45|3089.75|3097.6|3089.9|3097.24|3089.54|34
1644329840000|2022-02-08 14:17:20|3097.37|3089.67|3097.4|3089.7|3097.47|3089.77|3097.26|3089.56|14
1644329850000|2022-02-08 14:17:30|3097.58|3089.88|3098.24|3090.54|3098.38|3090.68|3097.16|3089.46|27
1644329860000|2022-02-08 14:17:40|3097.91|3090.21|3098.23|3090.53|3098.54|3090.84|3097.16|3089.46|22
1644329870000|2022-02-08 14:17:50|3098.19|3090.49|3097.69|3089.99|3098.19|3090.49|3097.57|3089.87|23
1644329880000|2022-02-08 14:18:00|3097.77|3090.07|3097.87|3090.17|3097.94|3090.24|3097.16|3089.46|33
1644329890000|2022-02-08 14:18:10|3097.92|3090.22|3097.7|3090|3097.98|3090.28|3097.45|3089.75|28
1644329900000|2022-02-08 14:18:20|3097.62|3089.92|3101.57|3093.87|3102.36|3094.66|3097.62|3089.92|37
1644329910000|2022-02-08 14:18:30|3101.42|3093.72|3101.55|3093.85|3102.3|3094.6|3099.78|3092.08|35
1644329920000|2022-02-08 14:18:40|3101.61|3093.91|3101.06|3093.36|3101.76|3094.06|3099.79|3092.09|40
1644329930000|2022-02-08 14:18:50|3101.09|3093.39|3101.72|3094.02|3102.12|3094.42|3100.93|3093.23|31
1644329940000|2022-02-08 14:19:00|3101.78|3094.08|3099.91|3092.21|3101.86|3094.16|3099.52|3091.82|34
1644329950000|2022-02-08 14:19:10|3099.99|3092.29|3099.87|3092.17|3100.9|3093.2|3099.34|3091.64|38
1644329960000|2022-02-08 14:19:20|3100.04|3092.34|3100.05|3092.35|3100.14|3092.44|3099.69|3091.99|37
1644329970000|2022-02-08 14:19:30|3099.84|3092.14|3100.74|3093.04|3100.86|3093.16|3099.82|3092.12|37
1644329980000|2022-02-08 14:19:40|3100.76|3093.06|3101.96|3094.26|3102.04|3094.34|3100.73|3093.03|32
1644329990000|2022-02-08 14:19:50|3101.84|3094.14|3100.6|3092.9|3101.92|3094.22|3100.6|3092.9|34
1644330000000|2022-02-08 14:20:00|3100.72|3093.02|3100.05|3092.35|3100.97|3093.27|3099.69|3091.99|33
1644330010000|2022-02-08 14:20:10|3100.04|3092.34|3100.48|3092.78|3100.75|3093.05|3099.86|3092.16|32
1644330020000|2022-02-08 14:20:20|3100.54|3092.84|3100.72|3093.02|3100.93|3093.23|3100.54|3092.84|38
1644330030000|2022-02-08 14:20:30|3100.99|3093.29|3100.71|3093.01|3101.09|3093.39|3100.68|3092.98|36
1644330040000|2022-02-08 14:20:40|3100.78|3093.08|3100.43|3092.73|3101.09|3093.39|3100.37|3092.67|29
1644330050000|2022-02-08 14:20:50|3100.57|3092.87|3099.92|3092.22|3100.57|3092.87|3099.77|3092.07|31
1644330060000|2022-02-08 14:21:00|3100.17|3092.47|3098.8|3091.1|3100.33|3092.63|3098.8|3091.1|35
1644330070000|2022-02-08 14:21:10|3098.68|3090.98|3099.71|3092.01|3099.99|3092.29|3098.68|3090.98|33
1644330080000|2022-02-08 14:21:20|3099.74|3092.04|3100.68|3092.98|3100.86|3093.16|3099.61|3091.91|34
1644330090000|2022-02-08 14:21:30|3100.73|3093.03|3100.35|3092.65|3100.73|3093.03|3100.23|3092.53|21
1644330100000|2022-02-08 14:21:40|3100.39|3092.69|3100.63|3092.93|3100.7|3093|3100.39|3092.69|28
1644330110000|2022-02-08 14:21:50|3100.67|3092.97|3100.65|3092.95|3100.72|3093.02|3100.45|3092.75|35
1644330120000|2022-02-08 14:22:00|3100.63|3092.93|3100.73|3093.03|3100.89|3093.19|3100.6|3092.9|33
1644330130000|2022-02-08 14:22:10|3100.77|3093.07|3101.23|3093.53|3101.56|3093.86|3100.59|3092.89|28
1644330140000|2022-02-08 14:22:20|3101.26|3093.56|3101.54|3093.84|3102.1|3094.4|3101.2|3093.5|36
1644330150000|2022-02-08 14:22:30|3101.52|3093.82|3101.41|3093.71|3101.63|3093.93|3101.06|3093.36|37
1644330160000|2022-02-08 14:22:40|3101.44|3093.74|3101.64|3093.94|3101.72|3094.02|3101.44|3093.74|35
1644330170000|2022-02-08 14:22:50|3101.56|3093.86|3103.21|3095.51|3103.44|3095.74|3101.56|3093.86|36
1644330180000|2022-02-08 14:23:00|3103.23|3095.53|3102.49|3094.79|3103.32|3095.62|3102.26|3094.56|36
1644330190000|2022-02-08 14:23:10|3101.9|3094.2|3102.7|3095|3102.88|3095.18|3101.9|3094.2|31
1644330200000|2022-02-08 14:23:20|3102.69|3094.99|3102.63|3094.93|3102.94|3095.24|3101.9|3094.2|35
1644330210000|2022-02-08 14:23:30|3102.57|3094.87|3102.46|3094.76|3102.71|3095.01|3102.39|3094.69|30
1644330220000|2022-02-08 14:23:40|3102.47|3094.77|3102.97|3095.27|3103.14|3095.44|3102.47|3094.77|33
1644330230000|2022-02-08 14:23:50|3103.02|3095.32|3103.36|3095.66|3103.48|3095.78|3102.93|3095.23|34
1644330240000|2022-02-08 14:24:00|3103.29|3095.59|3103.59|3095.89|3103.97|3096.27|3103.29|3095.59|29
1644330250000|2022-02-08 14:24:10|3103.91|3096.21|3103.82|3096.12|3103.95|3096.25|3103.43|3095.73|34
1644330260000|2022-02-08 14:24:20|3103.86|3096.16|3103.96|3096.26|3104.22|3096.52|3103.52|3095.82|35
1644330270000|2022-02-08 14:24:30|3103.95|3096.25|3103.8|3096.1|3103.95|3096.25|3102.49|3094.79|36
1644330280000|2022-02-08 14:24:40|3103.7|3096|3104.04|3096.34|3104.21|3096.51|3103.69|3095.99|33
1644330290000|2022-02-08 14:24:50|3104.02|3096.32|3104.12|3096.42|3104.25|3096.55|3104.01|3096.31|36
1644330300000|2022-02-08 14:25:00|3104.14|3096.44|3103.28|3095.58|3104.43|3096.73|3103.22|3095.52|25
1644330310000|2022-02-08 14:25:10|3103.06|3095.36|3103.76|3096.06|3104.12|3096.42|3102.61|3094.91|33
1644330320000|2022-02-08 14:25:20|3103.78|3096.08|3103.6|3095.9|3104.39|3096.69|3103.6|3095.9|30
1644330330000|2022-02-08 14:25:30|3103.69|3095.99|3103.78|3096.08|3104.02|3096.32|3103.15|3095.45|37
1644330340000|2022-02-08 14:25:40|3103.8|3096.1|3103.08|3095.38|3103.87|3096.17|3103.07|3095.37|32
1644330350000|2022-02-08 14:25:50|3103.17|3095.47|3103.22|3095.52|3103.81|3096.11|3103.17|3095.47|33
1644330360000|2022-02-08 14:26:00|3103.16|3095.46|3102.86|3095.16|3103.16|3095.46|3102.55|3094.85|35
1644330370000|2022-02-08 14:26:10|3102.79|3095.09|3102.83|3095.13|3102.86|3095.16|3102.64|3094.94|32
1644330380000|2022-02-08 14:26:20|3102.82|3095.12|3102.9|3095.2|3103.98|3096.28|3102.53|3094.83|33
1644330390000|2022-02-08 14:26:30|3102.95|3095.25|3101.3|3093.6|3103.06|3095.36|3101.3|3093.6|33
1644330400000|2022-02-08 14:26:40|3101.28|3093.58|3101.2|3093.5|3101.6|3093.9|3101.07|3093.37|34
1644330410000|2022-02-08 14:26:50|3101.19|3093.49|3100.95|3093.25|3101.32|3093.62|3100.89|3093.19|32
1644330420000|2022-02-08 14:27:00|3100.91|3093.21|3099.51|3091.81|3100.94|3093.24|3099.43|3091.73|31
1644330430000|2022-02-08 14:27:10|3099.63|3091.93|3098.53|3090.83|3100.2|3092.5|3098.44|3090.74|25
1644330440000|2022-02-08 14:27:20|3098.55|3090.85|3098.26|3090.56|3098.58|3090.88|3097.89|3090.19|32
1644330450000|2022-02-08 14:27:30|3097.79|3090.09|3098.02|3090.32|3098.31|3090.61|3097.79|3090.09|31
1644330460000|2022-02-08 14:27:40|3097.98|3090.28|3095.4|3087.7|3098.02|3090.32|3095.17|3087.47|34
1644330470000|2022-02-08 14:27:50|3095.28|3087.58|3096.29|3088.59|3096.29|3088.59|3095.2|3087.5|40
1644330480000|2022-02-08 14:28:00|3096.46|3088.76|3094.97|3087.27|3096.46|3088.76|3094.85|3087.15|32
1644330490000|2022-02-08 14:28:10|3094.74|3087.04|3096.3|3088.6|3096.38|3088.68|3094.65|3086.95|30
1644330500000|2022-02-08 14:28:20|3096.31|3088.61|3095.2|3087.5|3096.31|3088.61|3095.14|3087.44|39
1644330510000|2022-02-08 14:28:30|3095.25|3087.55|3095.77|3088.07|3095.86|3088.16|3095.16|3087.46|30
1644330520000|2022-02-08 14:28:40|3095.34|3087.64|3096.43|3088.73|3096.49|3088.79|3094.97|3087.27|30
1644330530000|2022-02-08 14:28:50|3096.39|3088.69|3095.68|3087.98|3096.48|3088.78|3094.99|3087.29|38
1644330540000|2022-02-08 14:29:00|3095.73|3088.03|3095.21|3087.51|3095.73|3088.03|3094.99|3087.29|29
1644330550000|2022-02-08 14:29:10|3095.19|3087.49|3094.58|3086.88|3095.19|3087.49|3094.5|3086.8|24
1644330560000|2022-02-08 14:29:20|3094.71|3087.01|3095.6|3087.9|3095.8|3088.1|3094.71|3087.01|33
1644330570000|2022-02-08 14:29:30|3095.8|3088.1|3094.98|3087.28|3096.06|3088.36|3094.98|3087.28|31
1644330580000|2022-02-08 14:29:40|3094.94|3087.24|3094.31|3086.61|3095.14|3087.44|3093.28|3085.58|35
1644330590000|2022-02-08 14:29:50|3094.24|3086.54|3093.4|3085.7|3094.24|3086.54|3093.4|3085.7|29
1644330600000|2022-02-08 14:30:00|3094.02|3086.32|3093.95|3086.25|3095.42|3087.72|3093.39|3085.69|38
1644330610000|2022-02-08 14:30:10|3093.65|3085.95|3099.94|3092.24|3101.3|3093.6|3093.65|3085.95|39
1644330620000|2022-02-08 14:30:20|3099.76|3092.06|3098.36|3090.66|3100.5|3092.8|3098.32|3090.62|34
1644330630000|2022-02-08 14:30:30|3098.29|3090.59|3097.61|3089.91|3099.19|3091.49|3096.71|3089.01|37
1644330640000|2022-02-08 14:30:40|3097.37|3089.67|3099.09|3091.39|3100.83|3093.13|3096.94|3089.24|38
1644330650000|2022-02-08 14:30:50|3099.45|3091.75|3099.79|3092.09|3099.84|3092.14|3098.17|3090.47|38
1644330660000|2022-02-08 14:31:00|3099.98|3092.28|3103.76|3096.06|3105|3097.3|3099.98|3092.28|40
1644330670000|2022-02-08 14:31:10|3103.54|3095.84|3104.22|3096.52|3105.53|3097.83|3102.96|3095.26|38
1644330680000|2022-02-08 14:31:20|3104.96|3097.26|3105.24|3097.54|3106.09|3098.39|3104.68|3096.98|37
1644330690000|2022-02-08 14:31:30|3105.3|3097.6|3105.86|3098.16|3106.12|3098.42|3105.12|3097.42|38
1644330700000|2022-02-08 14:31:40|3106.12|3098.42|3104.98|3097.28|3106.92|3099.22|3104.61|3096.91|37
1644330710000|2022-02-08 14:31:50|3105.01|3097.31|3105.56|3097.86|3105.95|3098.25|3104.9|3097.2|36
1644330720000|2022-02-08 14:32:00|3105.46|3097.76|3107.76|3100.06|3108.28|3100.58|3105.46|3097.76|37
1644330730000|2022-02-08 14:32:10|3107.08|3099.38|3104.71|3097.01|3107.08|3099.38|3104.4|3096.7|39
1644330740000|2022-02-08 14:32:20|3104.63|3096.93|3099.25|3091.55|3104.63|3096.93|3099.25|3091.55|38
1644330750000|2022-02-08 14:32:30|3098.43|3090.73|3099.67|3091.97|3101.44|3093.74|3097.5|3089.8|39
1644330760000|2022-02-08 14:32:40|3099.33|3091.63|3099.62|3091.92|3100.41|3092.71|3099.19|3091.49|37
1644330770000|2022-02-08 14:32:50|3099.74|3092.04|3098.44|3090.74|3099.74|3092.04|3097.95|3090.25|34
1644330780000|2022-02-08 14:33:00|3098.61|3090.91|3097.17|3089.47|3100|3092.3|3097.12|3089.42|40
1644330790000|2022-02-08 14:33:10|3097.16|3089.46|3095.51|3087.81|3098.63|3090.93|3095.07|3087.37|40
1644330800000|2022-02-08 14:33:20|3095.46|3087.76|3097.73|3090.03|3097.73|3090.03|3095.21|3087.51|38
1644330810000|2022-02-08 14:33:30|3097.78|3090.08|3096.41|3088.71|3098|3090.3|3096.31|3088.61|38
1644330820000|2022-02-08 14:33:40|3096.52|3088.82|3094.68|3086.98|3096.66|3088.96|3093.99|3086.29|37
1644330830000|2022-02-08 14:33:50|3094.48|3086.78|3093.55|3085.85|3094.96|3087.26|3093|3085.3|39
1644330840000|2022-02-08 14:34:00|3093.59|3085.89|3093.55|3085.85|3094.38|3086.68|3093.2|3085.5|38
1644330850000|2022-02-08 14:34:10|3093.54|3085.84|3090.28|3082.58|3093.54|3085.84|3090.11|3082.41|37
1644330860000|2022-02-08 14:34:20|3090.44|3082.74|3088.57|3080.87|3091.17|3083.47|3087.75|3080.05|39
1644330870000|2022-02-08 14:34:30|3088.5|3080.8|3086.31|3078.61|3088.92|3081.22|3086.31|3078.61|40
1644330880000|2022-02-08 14:34:40|3085.97|3078.27|3085.71|3078.01|3087.49|3079.79|3085.44|3077.74|40
1644330890000|2022-02-08 14:34:50|3085.97|3078.27|3085.65|3077.95|3087.81|3080.11|3085.3|3077.6|39
1644330900000|2022-02-08 14:35:00|3085.64|3077.94|3089.35|3081.65|3089.39|3081.69|3085.44|3077.74|38
1644330910000|2022-02-08 14:35:10|3089.6|3081.9|3089.75|3082.05|3090.03|3082.33|3088.87|3081.17|37
1644330920000|2022-02-08 14:35:20|3089.38|3081.68|3090.19|3082.49|3090.19|3082.49|3088.98|3081.28|38
1644330930000|2022-02-08 14:35:30|3090.2|3082.5|3089.82|3082.12|3090.9|3083.2|3089.66|3081.96|37
1644330940000|2022-02-08 14:35:40|3090.1|3082.4|3090.1|3082.4|3090.9|3083.2|3088.81|3081.11|39
1644330950000|2022-02-08 14:35:50|3090.26|3082.56|3091.9|3084.2|3092.86|3085.16|3089.03|3081.33|38
1644330960000|2022-02-08 14:36:00|3091.97|3084.27|3092.63|3084.93|3093.37|3085.67|3091.86|3084.16|34
1644330970000|2022-02-08 14:36:10|3092.65|3084.95|3094.21|3086.51|3094.79|3087.09|3092.65|3084.95|37
1644330980000|2022-02-08 14:36:20|3093.85|3086.15|3093.42|3085.72|3094.07|3086.37|3093.01|3085.31|33
1644330990000|2022-02-08 14:36:30|3093.28|3085.58|3092.7|3085|3093.41|3085.71|3092.23|3084.53|33
1644331000000|2022-02-08 14:36:40|3092.72|3085.02|3094.83|3087.13|3095.21|3087.51|3092.69|3084.99|38
1644331010000|2022-02-08 14:36:50|3094.66|3086.96|3091.88|3084.18|3094.66|3086.96|3091.57|3083.87|39
1644331020000|2022-02-08 14:37:00|3092.1|3084.4|3093.61|3085.91|3093.61|3085.91|3091.86|3084.16|39
1644331030000|2022-02-08 14:37:10|3093.31|3085.61|3096.8|3089.1|3097.45|3089.75|3093.31|3085.61|39
1644331040000|2022-02-08 14:37:20|3096.66|3088.96|3096.9|3089.2|3097.12|3089.42|3096.52|3088.82|40
1644331050000|2022-02-08 14:37:30|3097.07|3089.37|3099.89|3092.19|3100.23|3092.53|3096.23|3088.53|39
1644331060000|2022-02-08 14:37:40|3099.71|3092.01|3103.24|3095.54|3104.01|3096.31|3099.1|3091.4|40
1644331070000|2022-02-08 14:37:50|3102.83|3095.13|3105.72|3098.02|3105.72|3098.02|3102.27|3094.57|38
1644331080000|2022-02-08 14:38:00|3106.28|3098.58|3103.7|3096|3106.43|3098.73|3103.31|3095.61|40
1644331090000|2022-02-08 14:38:10|3103.79|3096.09|3104.23|3096.53|3104.71|3097.01|3103.5|3095.8|37
1644331100000|2022-02-08 14:38:20|3104.34|3096.64|3104.28|3096.58|3104.76|3097.06|3103.59|3095.89|32
1644331110000|2022-02-08 14:38:30|3104.26|3096.56|3103.84|3096.14|3104.26|3096.56|3103.4|3095.7|36
1644331120000|2022-02-08 14:38:40|3103.85|3096.15|3103.89|3096.19|3104.42|3096.72|3103.23|3095.53|40
1644331130000|2022-02-08 14:38:50|3103.44|3095.74|3104.33|3096.63|3104.79|3097.09|3103.44|3095.74|38
1644331140000|2022-02-08 14:39:00|3105.02|3097.32|3104.68|3096.98|3106.13|3098.43|3103.96|3096.26|39
1644331150000|2022-02-08 14:39:10|3104.6|3096.9|3105.86|3098.16|3106.03|3098.33|3104.46|3096.76|36
1644331160000|2022-02-08 14:39:20|3105.79|3098.09|3106.01|3098.31|3106.54|3098.84|3105.19|3097.49|38
1644331170000|2022-02-08 14:39:30|3106|3098.3|3104.84|3097.14|3106.09|3098.39|3103.86|3096.16|33
1644331180000|2022-02-08 14:39:40|3104.85|3097.15|3103.68|3095.98|3105.58|3097.88|3103.67|3095.97|32
1644331190000|2022-02-08 14:39:50|3103.69|3095.99|3104.14|3096.44|3104.39|3096.69|3103.6|3095.9|35
1644331200000|2022-02-08 14:40:00|3104.2|3096.5|3101.11|3093.41|3104.25|3096.55|3100.95|3093.25|35
1644331210000|2022-02-08 14:40:10|3101.03|3093.33|3101.7|3094|3102.12|3094.42|3100.05|3092.35|37
1644331220000|2022-02-08 14:40:20|3101.69|3093.99|3101.92|3094.22|3102.65|3094.95|3101.17|3093.47|37
1644331230000|2022-02-08 14:40:30|3102.25|3094.55|3102.5|3094.8|3103.15|3095.45|3102.13|3094.43|34
1644331240000|2022-02-08 14:40:40|3102.92|3095.22|3103.41|3095.71|3103.9|3096.2|3102.5|3094.8|35
1644331250000|2022-02-08 14:40:50|3103.45|3095.75|3103.5|3095.8|3103.5|3095.8|3102.51|3094.81|38
1644331260000|2022-02-08 14:41:00|3103.52|3095.82|3103.85|3096.15|3104.45|3096.75|3103.32|3095.62|37
1644331270000|2022-02-08 14:41:10|3103.6|3095.9|3103.67|3095.97|3104.37|3096.67|3103.03|3095.33|36
1644331280000|2022-02-08 14:41:20|3103.59|3095.89|3103.87|3096.17|3104.77|3097.07|3102.34|3094.64|35
1644331290000|2022-02-08 14:41:30|3103.8|3096.1|3104.66|3096.96|3104.69|3096.99|3103.37|3095.67|40
1644331300000|2022-02-08 14:41:40|3104.67|3096.97|3104.42|3096.72|3104.67|3096.97|3103.65|3095.95|37
1644331310000|2022-02-08 14:41:50|3104.36|3096.66|3103.11|3095.41|3104.58|3096.88|3102.78|3095.08|37
1644331320000|2022-02-08 14:42:00|3102.99|3095.29|3103.67|3095.97|3104.37|3096.67|3102.73|3095.03|34
1644331330000|2022-02-08 14:42:10|3103.66|3095.96|3102.07|3094.37|3103.66|3095.96|3101.62|3093.92|32
1644331340000|2022-02-08 14:42:20|3101.89|3094.19|3100.54|3092.84|3101.94|3094.24|3100.23|3092.53|39
1644331350000|2022-02-08 14:42:30|3100.49|3092.79|3100.58|3092.88|3101.23|3093.53|3100.35|3092.65|34
1644331360000|2022-02-08 14:42:40|3100.46|3092.76|3100.48|3092.78|3101.19|3093.49|3100.31|3092.61|34
1644331370000|2022-02-08 14:42:50|3100.47|3092.77|3100.35|3092.65|3100.88|3093.18|3099.86|3092.16|33
1644331380000|2022-02-08 14:43:00|3100.34|3092.64|3098.48|3090.78|3100.34|3092.64|3097.55|3089.85|37
1644331390000|2022-02-08 14:43:10|3098.44|3090.74|3098.54|3090.84|3099.32|3091.62|3098.07|3090.37|37
1644331400000|2022-02-08 14:43:20|3098.55|3090.85|3098.4|3090.7|3098.9|3091.2|3098.31|3090.61|38
1644331410000|2022-02-08 14:43:30|3098.39|3090.69|3099.01|3091.31|3100.67|3092.97|3097.72|3090.02|36
1644331420000|2022-02-08 14:43:40|3099.07|3091.37|3100.27|3092.57|3100.95|3093.25|3099.07|3091.37|39
1644331430000|2022-02-08 14:43:50|3100.24|3092.54|3099.89|3092.19|3100.41|3092.71|3099.89|3092.19|33
1644331440000|2022-02-08 14:44:00|3099.94|3092.24|3102.58|3094.88|3102.58|3094.88|3099.94|3092.24|36
1644331450000|2022-02-08 14:44:10|3102.5|3094.8|3101.54|3093.84|3102.96|3095.26|3101.5|3093.8|36
1644331460000|2022-02-08 14:44:20|3101.68|3093.98|3101.94|3094.24|3102.2|3094.5|3101.65|3093.95|35
1644331470000|2022-02-08 14:44:30|3101.92|3094.22|3099.68|3091.98|3101.99|3094.29|3099.66|3091.96|39
1644331480000|2022-02-08 14:44:40|3099.69|3091.99|3100.31|3092.61|3100.53|3092.83|3099.38|3091.68|36
1644331490000|2022-02-08 14:44:50|3100.42|3092.72|3100.31|3092.61|3100.6|3092.9|3100.31|3092.61|29
1644331500000|2022-02-08 14:45:00|3100.33|3092.63|3102.04|3094.34|3103.4|3095.7|3100.24|3092.54|39
1644331510000|2022-02-08 14:45:10|3102.07|3094.37|3102.44|3094.74|3103.35|3095.65|3101.35|3093.65|39
1644331520000|2022-02-08 14:45:20|3102.43|3094.73|3103.51|3095.81|3103.51|3095.81|3102.43|3094.73|38
1644331530000|2022-02-08 14:45:30|3103.34|3095.64|3101.62|3093.92|3103.34|3095.64|3101.26|3093.56|39
1644331540000|2022-02-08 14:45:40|3101.92|3094.22|3101.34|3093.64|3102.4|3094.7|3101.28|3093.58|36
1644331550000|2022-02-08 14:45:50|3101.23|3093.53|3100.48|3092.78|3101.23|3093.53|3100.26|3092.56|38
1644331560000|2022-02-08 14:46:00|3100.49|3092.79|3101.07|3093.37|3101.29|3093.59|3100.26|3092.56|38
1644331570000|2022-02-08 14:46:10|3101.11|3093.41|3102.83|3095.13|3103.52|3095.82|3101.11|3093.41|35
1644331580000|2022-02-08 14:46:20|3102.54|3094.84|3103.2|3095.5|3103.61|3095.91|3102.32|3094.62|36
1644331590000|2022-02-08 14:46:30|3103.31|3095.61|3102.71|3095.01|3103.37|3095.67|3102.61|3094.91|36
1644331600000|2022-02-08 14:46:40|3102.65|3094.95|3102.73|3095.03|3102.83|3095.13|3102.58|3094.88|29
1644331610000|2022-02-08 14:46:50|3102.66|3094.96|3103.7|3096|3103.93|3096.23|3102.32|3094.62|32
1644331620000|2022-02-08 14:47:00|3103.43|3095.73|3105.37|3097.67|3105.68|3097.98|3103.01|3095.31|35
1644331630000|2022-02-08 14:47:10|3105.4|3097.7|3105.32|3097.62|3105.83|3098.13|3104.83|3097.13|37
1644331640000|2022-02-08 14:47:20|3105.29|3097.59|3105.34|3097.64|3105.45|3097.75|3104.34|3096.64|38
1644331650000|2022-02-08 14:47:30|3105.35|3097.65|3102.6|3094.9|3105.35|3097.65|3102.6|3094.9|33
1644331660000|2022-02-08 14:47:40|3102.82|3095.12|3102.87|3095.17|3103.19|3095.49|3102.78|3095.08|35
1644331670000|2022-02-08 14:47:50|3102.91|3095.21|3103.42|3095.72|3103.82|3096.12|3102.91|3095.21|38
1644331680000|2022-02-08 14:48:00|3103.45|3095.75|3100.71|3093.01|3103.45|3095.75|3100.02|3092.32|38
1644331690000|2022-02-08 14:48:10|3100.53|3092.83|3100.43|3092.73|3101.48|3093.78|3099.64|3091.94|36
1644331700000|2022-02-08 14:48:20|3100.53|3092.83|3101.28|3093.58|3101.65|3093.95|3100.41|3092.71|38
1644331710000|2022-02-08 14:48:30|3101.03|3093.33|3101.4|3093.7|3102.11|3094.41|3101.03|3093.33|39
1644331720000|2022-02-08 14:48:40|3101.41|3093.71|3103.11|3095.41|3103.11|3095.41|3101.05|3093.35|36
1644331730000|2022-02-08 14:48:50|3103.2|3095.5|3101.81|3094.11|3103.28|3095.58|3101.59|3093.89|37
1644331740000|2022-02-08 14:49:00|3101.74|3094.04|3100.15|3092.45|3102.23|3094.53|3100.15|3092.45|36
1644331750000|2022-02-08 14:49:10|3100.19|3092.49|3099.83|3092.13|3100.45|3092.75|3099.67|3091.97|37
1644331760000|2022-02-08 14:49:20|3099.88|3092.18|3098.57|3090.87|3100.31|3092.61|3097.75|3090.05|35
1644331770000|2022-02-08 14:49:30|3098.81|3091.11|3098.59|3090.89|3099.17|3091.47|3097.52|3089.82|31
1644331780000|2022-02-08 14:49:40|3098.56|3090.86|3097.67|3089.97|3099.31|3091.61|3097.54|3089.84|33
1644331790000|2022-02-08 14:49:50|3097.65|3089.95|3097.79|3090.09|3098.41|3090.71|3097.56|3089.86|38
1644331800000|2022-02-08 14:50:00|3097.71|3090.01|3098.86|3091.16|3099.31|3091.61|3097.43|3089.73|34
1644331810000|2022-02-08 14:50:10|3098.54|3090.84|3096.28|3088.58|3098.77|3091.07|3096.28|3088.58|39
1644331820000|2022-02-08 14:50:20|3096.39|3088.69|3090.21|3082.51|3096.39|3088.69|3089.84|3082.14|40
1644331830000|2022-02-08 14:50:30|3090.42|3082.72|3089.42|3081.72|3091.47|3083.77|3089.42|3081.72|38
1644331840000|2022-02-08 14:50:40|3088.59|3080.89|3089.45|3081.75|3090.41|3082.71|3088.59|3080.89|39
1644331850000|2022-02-08 14:50:50|3089.23|3081.53|3090.26|3082.56|3090.46|3082.76|3088.07|3080.37|39
1644331860000|2022-02-08 14:51:00|3090.3|3082.6|3087.64|3079.94|3090.3|3082.6|3086.93|3079.23|40
1644331870000|2022-02-08 14:51:10|3087.8|3080.1|3087.06|3079.36|3087.99|3080.29|3086.98|3079.28|38
1644331880000|2022-02-08 14:51:20|3087.28|3079.58|3090.27|3082.57|3090.27|3082.57|3087.16|3079.46|36
1644331890000|2022-02-08 14:51:30|3090.19|3082.49|3090.21|3082.51|3092.02|3084.32|3089.87|3082.17|39
1644331900000|2022-02-08 14:51:40|3090.28|3082.58|3089.65|3081.95|3090.45|3082.75|3089.13|3081.43|39
1644331910000|2022-02-08 14:51:50|3089.69|3081.99|3090.18|3082.48|3090.56|3082.86|3089.4|3081.7|38
1644331920000|2022-02-08 14:52:00|3089.9|3082.2|3089.99|3082.29|3092.11|3084.41|3089.9|3082.2|36
1644331930000|2022-02-08 14:52:10|3089.94|3082.24|3091.7|3084|3092.22|3084.52|3089.82|3082.12|37
1644331940000|2022-02-08 14:52:20|3091.83|3084.13|3084.92|3077.22|3091.83|3084.13|3084.48|3076.78|37
1644331950000|2022-02-08 14:52:30|3085.01|3077.31|3083.88|3076.18|3085.94|3078.24|3080.98|3073.28|38
1644331960000|2022-02-08 14:52:40|3084.13|3076.43|3083.39|3075.69|3084.14|3076.44|3081.79|3074.09|40
1644331970000|2022-02-08 14:52:50|3083.44|3075.74|3083.43|3075.73|3083.85|3076.15|3082.38|3074.68|38
1644331980000|2022-02-08 14:53:00|3083.47|3075.77|3084.44|3076.74|3084.44|3076.74|3082.3|3074.6|38
1644331990000|2022-02-08 14:53:10|3084.35|3076.65|3087.89|3080.19|3088.24|3080.54|3084.11|3076.41|38
1644332000000|2022-02-08 14:53:20|3087.91|3080.21|3087.91|3080.21|3089.09|3081.39|3087.29|3079.59|38
1644332010000|2022-02-08 14:53:30|3087.89|3080.19|3088.11|3080.41|3088.26|3080.56|3087.22|3079.52|33
1644332020000|2022-02-08 14:53:40|3087.82|3080.12|3086.06|3078.36|3088.12|3080.42|3086.06|3078.36|38
1644332030000|2022-02-08 14:53:50|3086.63|3078.93|3087.49|3079.79|3088.5|3080.8|3086.63|3078.93|36
1644332040000|2022-02-08 14:54:00|3087.51|3079.81|3085.28|3077.58|3087.94|3080.24|3084.98|3077.28|37
1644332050000|2022-02-08 14:54:10|3085.23|3077.53|3086.46|3078.76|3086.46|3078.76|3085.18|3077.48|38
1644332060000|2022-02-08 14:54:20|3086.49|3078.79|3088.51|3080.81|3088.58|3080.88|3086.21|3078.51|35
1644332070000|2022-02-08 14:54:30|3088.27|3080.57|3089.5|3081.8|3089.5|3081.8|3087.28|3079.58|35
1644332080000|2022-02-08 14:54:40|3089.38|3081.68|3088.53|3080.83|3089.4|3081.7|3088.48|3080.78|35
1644332090000|2022-02-08 14:54:50|3088.45|3080.75|3088.28|3080.58|3088.45|3080.75|3087.28|3079.58|38
1644332100000|2022-02-08 14:55:00|3088.09|3080.39|3086.64|3078.94|3088.78|3081.08|3086.56|3078.86|36
1644332110000|2022-02-08 14:55:10|3086.63|3078.93|3085.9|3078.2|3086.68|3078.98|3085.14|3077.44|38
1644332120000|2022-02-08 14:55:20|3085.92|3078.22|3086.15|3078.45|3086.41|3078.71|3085.81|3078.11|35
1644332130000|2022-02-08 14:55:30|3086.04|3078.34|3084.59|3076.89|3086.04|3078.34|3084.31|3076.61|33
1644332140000|2022-02-08 14:55:40|3084.81|3077.11|3084.92|3077.22|3086.39|3078.69|3084.52|3076.82|34
1644332150000|2022-02-08 14:55:50|3085.11|3077.41|3082.94|3075.24|3085.79|3078.09|3081.77|3074.07|38
1644332160000|2022-02-08 14:56:00|3081.92|3074.22|3080.65|3072.95|3082.18|3074.48|3080.09|3072.39|38
1644332170000|2022-02-08 14:56:10|3080.64|3072.94|3080.28|3072.58|3081.86|3074.16|3079.52|3071.82|40
1644332180000|2022-02-08 14:56:20|3080.33|3072.63|3079.29|3071.59|3080.49|3072.79|3078.99|3071.29|37
1644332190000|2022-02-08 14:56:30|3079.11|3071.41|3080.79|3073.09|3080.91|3073.21|3079.11|3071.41|36
1644332200000|2022-02-08 14:56:40|3080.8|3073.1|3081.56|3073.86|3082.29|3074.59|3080.07|3072.37|37
1644332210000|2022-02-08 14:56:50|3081.57|3073.87|3081.09|3073.39|3082.46|3074.76|3081.09|3073.39|35
1644332220000|2022-02-08 14:57:00|3081.65|3073.95|3083.61|3075.91|3084.74|3077.04|3081.65|3073.95|39
1644332230000|2022-02-08 14:57:10|3083.6|3075.9|3083.27|3075.57|3084.1|3076.4|3082.91|3075.21|38
1644332240000|2022-02-08 14:57:20|3083.21|3075.51|3079.61|3071.91|3083.21|3075.51|3079.61|3071.91|39
1644332250000|2022-02-08 14:57:30|3079.84|3072.14|3080.18|3072.48|3080.5|3072.8|3079.78|3072.08|35
1644332260000|2022-02-08 14:57:40|3080.1|3072.4|3079.82|3072.12|3080.1|3072.4|3079.21|3071.51|33
1644332270000|2022-02-08 14:57:50|3079.78|3072.08|3080.63|3072.93|3080.7|3073|3079.78|3072.08|30
1644332280000|2022-02-08 14:58:00|3080.61|3072.91|3080.54|3072.84|3080.8|3073.1|3080.18|3072.48|34
1644332290000|2022-02-08 14:58:10|3079.88|3072.18|3079.29|3071.59|3080.9|3073.2|3078.96|3071.26|37
1644332300000|2022-02-08 14:58:20|3079.38|3071.68|3077.79|3070.09|3079.66|3071.96|3077.61|3069.91|39
1644332310000|2022-02-08 14:58:30|3077.81|3070.11|3079.48|3071.78|3079.62|3071.92|3077.72|3070.02|37
1644332320000|2022-02-08 14:58:40|3079.44|3071.74|3079.45|3071.75|3079.48|3071.78|3078.82|3071.12|39
1644332330000|2022-02-08 14:58:50|3079.49|3071.79|3078.42|3070.72|3079.58|3071.88|3078.04|3070.34|38
1644332340000|2022-02-08 14:59:00|3078.4|3070.7|3077.98|3070.28|3078.81|3071.11|3077.66|3069.96|35
1644332350000|2022-02-08 14:59:10|3077.91|3070.21|3080.05|3072.35|3080.05|3072.35|3077.91|3070.21|39
1644332360000|2022-02-08 14:59:20|3079.95|3072.25|3078.84|3071.14|3080.41|3072.71|3078.56|3070.86|39
1644332370000|2022-02-08 14:59:30|3078.7|3071|3078.97|3071.27|3079.88|3072.18|3078.7|3071|36
1644332380000|2022-02-08 14:59:40|3079.07|3071.37|3078.48|3070.78|3079.54|3071.84|3078.37|3070.67|40
1644332390000|2022-02-08 14:59:50|3078.6|3070.9|3077.05|3069.35|3078.79|3071.09|3076.17|3068.47|34
1644332400000|2022-02-08 15:00:00|3076.94|3069.24|3075.74|3068.04|3076.97|3069.27|3073.5|3065.8|39
1644332410000|2022-02-08 15:00:10|3075.9|3068.2|3075.61|3067.91|3077.39|3069.69|3075.42|3067.72|39
1644332420000|2022-02-08 15:00:20|3075.31|3067.61|3072.27|3064.57|3075.63|3067.93|3072.27|3064.57|38
1644332430000|2022-02-08 15:00:30|3072.13|3064.43|3073.51|3065.81|3074.74|3067.04|3072.13|3064.43|38
1644332440000|2022-02-08 15:00:40|3073.41|3065.71|3073.55|3065.85|3074.27|3066.57|3073.16|3065.46|38
1644332450000|2022-02-08 15:00:50|3073.36|3065.66|3073.33|3065.63|3073.41|3065.71|3072.5|3064.8|38
1644332460000|2022-02-08 15:01:00|3073.34|3065.64|3073.16|3065.46|3073.81|3066.11|3072.96|3065.26|37
1644332470000|2022-02-08 15:01:10|3073.14|3065.44|3068.18|3060.48|3073.14|3065.44|3068.18|3060.48|39
1644332480000|2022-02-08 15:01:20|3067.93|3060.23|3068.16|3060.46|3069.15|3061.45|3067.45|3059.75|40
1644332490000|2022-02-08 15:01:30|3068.14|3060.44|3067.93|3060.23|3068.98|3061.28|3067.75|3060.05|40
1644332500000|2022-02-08 15:01:40|3067.73|3060.03|3066.53|3058.83|3067.73|3060.03|3066.1|3058.4|40
1644332510000|2022-02-08 15:01:50|3066.55|3058.85|3065.5|3057.8|3066.94|3059.24|3065.45|3057.75|39
1644332520000|2022-02-08 15:02:00|3065.36|3057.66|3067.43|3059.73|3067.68|3059.98|3065.36|3057.66|39
1644332530000|2022-02-08 15:02:10|3067.46|3059.76|3070.42|3062.72|3070.74|3063.04|3067.34|3059.64|39
1644332540000|2022-02-08 15:02:20|3070.28|3062.58|3066.8|3059.1|3070.35|3062.65|3066.8|3059.1|38
1644332550000|2022-02-08 15:02:30|3066.9|3059.2|3064.37|3056.67|3066.9|3059.2|3064.14|3056.44|40
1644332560000|2022-02-08 15:02:40|3064.2|3056.5|3064.95|3057.25|3066.27|3058.57|3064.2|3056.5|39
1644332570000|2022-02-08 15:02:50|3064.93|3057.23|3064.71|3057.01|3065.1|3057.4|3064.19|3056.49|40
1644332580000|2022-02-08 15:03:00|3064.85|3057.15|3065.32|3057.62|3066.03|3058.33|3064.6|3056.9|38
1644332590000|2022-02-08 15:03:10|3065.42|3057.72|3062.2|3054.5|3065.44|3057.74|3062.06|3054.36|37
1644332600000|2022-02-08 15:03:20|3062.53|3054.83|3063.05|3055.35|3063.84|3056.14|3062.53|3054.83|39
1644332610000|2022-02-08 15:03:30|3062.99|3055.29|3061.82|3054.12|3063.02|3055.32|3061.13|3053.43|38
1644332620000|2022-02-08 15:03:40|3061.81|3054.11|3060.69|3052.99|3061.81|3054.11|3060.2|3052.5|36
1644332630000|2022-02-08 15:03:50|3060.74|3053.04|3061.72|3054.02|3062.75|3055.05|3060.74|3053.04|38
1644332640000|2022-02-08 15:04:00|3061.69|3053.99|3061.51|3053.81|3063.15|3055.45|3061.44|3053.74|38
1644332650000|2022-02-08 15:04:10|3061.5|3053.8|3061.43|3053.73|3062.08|3054.38|3060.52|3052.82|38
1644332660000|2022-02-08 15:04:20|3061.44|3053.74|3060.44|3052.74|3062.51|3054.81|3059.88|3052.18|38
1644332670000|2022-02-08 15:04:30|3061.01|3053.31|3061.22|3053.52|3061.52|3053.82|3060.3|3052.6|37
1644332680000|2022-02-08 15:04:40|3060.92|3053.22|3060.24|3052.54|3060.92|3053.22|3059.7|3052|37
1644332690000|2022-02-08 15:04:50|3060.54|3052.84|3059.57|3051.87|3060.81|3053.11|3059.03|3051.33|38
1644332700000|2022-02-08 15:05:00|3059.72|3052.02|3059.91|3052.21|3060.24|3052.54|3058.85|3051.15|35
1644332710000|2022-02-08 15:05:10|3059.9|3052.2|3059.72|3052.02|3061.06|3053.36|3059.64|3051.94|38
1644332720000|2022-02-08 15:05:20|3059.7|3052|3059.59|3051.89|3060.27|3052.57|3059.5|3051.8|33
1644332730000|2022-02-08 15:05:30|3059.58|3051.88|3059.6|3051.9|3059.94|3052.24|3059.41|3051.71|36
1644332740000|2022-02-08 15:05:40|3059.71|3052.01|3060.89|3053.19|3060.89|3053.19|3059.59|3051.89|37
1644332750000|2022-02-08 15:05:50|3060.8|3053.1|3062.32|3054.62|3062.9|3055.2|3060.41|3052.71|37
1644332760000|2022-02-08 15:06:00|3062.39|3054.69|3062.88|3055.18|3062.88|3055.18|3061.43|3053.73|38
1644332770000|2022-02-08 15:06:10|3062.83|3055.13|3065.11|3057.41|3065.11|3057.41|3061.87|3054.17|39
1644332780000|2022-02-08 15:06:20|3065.1|3057.4|3064.64|3056.94|3065.57|3057.87|3063.98|3056.28|40
1644332790000|2022-02-08 15:06:30|3064.66|3056.96|3064.36|3056.66|3065.12|3057.42|3063.18|3055.48|39
1644332800000|2022-02-08 15:06:40|3064.31|3056.61|3065.93|3058.23|3065.93|3058.23|3064.29|3056.59|40
1644332810000|2022-02-08 15:06:50|3065.91|3058.21|3067.05|3059.35|3067.15|3059.45|3065.91|3058.21|39
1644332820000|2022-02-08 15:07:00|3067.11|3059.41|3068.36|3060.66|3068.74|3061.04|3067.11|3059.41|39
1644332830000|2022-02-08 15:07:10|3068.26|3060.56|3068.24|3060.54|3068.39|3060.69|3067.15|3059.45|37
1644332840000|2022-02-08 15:07:20|3068.07|3060.37|3066.7|3059|3068.51|3060.81|3066.7|3059|36
1644332850000|2022-02-08 15:07:30|3066.34|3058.64|3066.98|3059.28|3067.13|3059.43|3065.38|3057.68|38
1644332860000|2022-02-08 15:07:40|3067.26|3059.56|3066.46|3058.76|3067.99|3060.29|3066.28|3058.58|37
1644332870000|2022-02-08 15:07:50|3066.48|3058.78|3066.29|3058.59|3066.54|3058.84|3065.82|3058.12|38
1644332880000|2022-02-08 15:08:00|3066.4|3058.7|3064.56|3056.86|3066.41|3058.71|3064.42|3056.72|36
1644332890000|2022-02-08 15:08:10|3064.58|3056.88|3062.77|3055.07|3064.58|3056.88|3062.77|3055.07|36
1644332900000|2022-02-08 15:08:20|3062.68|3054.98|3060.77|3053.07|3062.68|3054.98|3060.19|3052.49|40
1644332910000|2022-02-08 15:08:30|3060.69|3052.99|3062.39|3054.69|3062.44|3054.74|3060.59|3052.89|39
1644332920000|2022-02-08 15:08:40|3062.36|3054.66|3060.42|3052.72|3062.4|3054.7|3060.33|3052.63|37
1644332930000|2022-02-08 15:08:50|3060.45|3052.75|3057.43|3049.73|3060.45|3052.75|3057.4|3049.7|39
1644332940000|2022-02-08 15:09:00|3057.13|3049.43|3053.11|3045.41|3057.13|3049.43|3049.99|3042.29|40
1644332950000|2022-02-08 15:09:10|3053.39|3045.69|3053.66|3045.96|3054.25|3046.55|3052.68|3044.98|38
1644332960000|2022-02-08 15:09:20|3053.91|3046.21|3055.77|3048.07|3055.94|3048.24|3053.91|3046.21|38
1644332970000|2022-02-08 15:09:30|3055.83|3048.13|3056.16|3048.46|3056.76|3049.06|3053.99|3046.29|38
1644332980000|2022-02-08 15:09:40|3056.11|3048.41|3055.97|3048.27|3056.98|3049.28|3055.95|3048.25|37
1644332990000|2022-02-08 15:09:50|3056.28|3048.58|3056.86|3049.16|3058.57|3050.87|3056.28|3048.58|39
1644333000000|2022-02-08 15:10:00|3056.77|3049.07|3054.73|3047.03|3056.86|3049.16|3054.73|3047.03|35
1644333010000|2022-02-08 15:10:10|3054.65|3046.95|3053.31|3045.61|3054.65|3046.95|3051.56|3043.86|39
1644333020000|2022-02-08 15:10:20|3053.52|3045.82|3054.79|3047.09|3055.13|3047.43|3053.52|3045.82|38
1644333030000|2022-02-08 15:10:30|3054.94|3047.24|3054.35|3046.65|3055.32|3047.62|3053.84|3046.14|39
1644333040000|2022-02-08 15:10:40|3054.32|3046.62|3054.96|3047.26|3054.96|3047.26|3054.03|3046.33|39
1644333050000|2022-02-08 15:10:50|3055.6|3047.9|3056.12|3048.42|3056.28|3048.58|3055.46|3047.76|39
1644333060000|2022-02-08 15:11:00|3055.98|3048.28|3060.16|3052.46|3061.02|3053.32|3055.98|3048.28|37
1644333070000|2022-02-08 15:11:10|3060.92|3053.22|3059.28|3051.58|3060.92|3053.22|3058.3|3050.6|40
1644333080000|2022-02-08 15:11:20|3058.97|3051.27|3059.11|3051.41|3059.47|3051.77|3058.14|3050.44|37
1644333090000|2022-02-08 15:11:30|3059.2|3051.5|3059.56|3051.86|3061.64|3053.94|3058.85|3051.15|39
1644333100000|2022-02-08 15:11:40|3059.84|3052.14|3059.05|3051.35|3060.22|3052.52|3058.5|3050.8|39
1644333110000|2022-02-08 15:11:50|3058.79|3051.09|3057.83|3050.13|3059.42|3051.72|3057.76|3050.06|40
1644333120000|2022-02-08 15:12:00|3057.85|3050.15|3058.03|3050.33|3059.24|3051.54|3057.85|3050.15|37
1644333130000|2022-02-08 15:12:10|3057.89|3050.19|3056.44|3048.74|3057.92|3050.22|3056.42|3048.72|37
1644333140000|2022-02-08 15:12:20|3056.33|3048.63|3055.16|3047.46|3057.24|3049.54|3055.01|3047.31|38
1644333150000|2022-02-08 15:12:30|3055.19|3047.49|3053.59|3045.89|3055.68|3047.98|3053.44|3045.74|37
1644333160000|2022-02-08 15:12:40|3053.63|3045.93|3050.82|3043.12|3053.63|3045.93|3050.71|3043.01|39
1644333170000|2022-02-08 15:12:50|3050.78|3043.08|3051.22|3043.52|3051.71|3044.01|3048.54|3040.84|40
1644333180000|2022-02-08 15:13:00|3051.47|3043.77|3052.11|3044.41|3052.11|3044.41|3049.7|3042|39
1644333190000|2022-02-08 15:13:10|3052.43|3044.73|3052.96|3045.26|3053.02|3045.32|3052.05|3044.35|38
1644333200000|2022-02-08 15:13:20|3052.89|3045.19|3054.39|3046.69|3055.07|3047.37|3052.6|3044.9|38
1644333210000|2022-02-08 15:13:30|3054.36|3046.66|3055.16|3047.46|3055.27|3047.57|3053.98|3046.28|37
1644333220000|2022-02-08 15:13:40|3055.2|3047.5|3054.07|3046.37|3055.41|3047.71|3053.05|3045.35|36
1644333230000|2022-02-08 15:13:50|3054.05|3046.35|3053.35|3045.65|3054.06|3046.36|3052.61|3044.91|35
1644333240000|2022-02-08 15:14:00|3053.14|3045.44|3052.52|3044.82|3053.33|3045.63|3052.13|3044.43|40
1644333250000|2022-02-08 15:14:10|3052.55|3044.85|3052.25|3044.55|3052.88|3045.18|3052.04|3044.34|36
1644333260000|2022-02-08 15:14:20|3052.16|3044.46|3046.96|3039.26|3052.16|3044.46|3045.88|3038.18|40
1644333270000|2022-02-08 15:14:30|3046.82|3039.12|3045.86|3038.16|3047.54|3039.84|3045.27|3037.57|39
1644333280000|2022-02-08 15:14:40|3045.32|3037.62|3047.62|3039.92|3047.85|3040.15|3045.16|3037.46|39
1644333290000|2022-02-08 15:14:50|3048.01|3040.31|3047.94|3040.24|3049.67|3041.97|3047.81|3040.11|39
1644333300000|2022-02-08 15:15:00|3047.86|3040.16|3051.67|3043.97|3051.67|3043.97|3047.78|3040.08|40
1644333310000|2022-02-08 15:15:10|3051.82|3044.12|3050.97|3043.27|3053|3045.3|3049.98|3042.28|39
1644333320000|2022-02-08 15:15:20|3051.1|3043.4|3048.31|3040.61|3051.1|3043.4|3047.45|3039.75|38
1644333330000|2022-02-08 15:15:30|3048.32|3040.62|3048|3040.3|3049.44|3041.74|3047.47|3039.77|36
1644333340000|2022-02-08 15:15:40|3048.01|3040.31|3046.49|3038.79|3048.48|3040.78|3046.49|3038.79|35
1644333350000|2022-02-08 15:15:50|3046.73|3039.03|3043.25|3035.55|3046.84|3039.14|3042.11|3034.41|38
1644333360000|2022-02-08 15:16:00|3042.97|3035.27|3039.39|3031.69|3043.07|3035.37|3038.27|3030.57|39
1644333370000|2022-02-08 15:16:10|3039.91|3032.21|3043.38|3035.68|3043.38|3035.68|3039.73|3032.03|40
1644333380000|2022-02-08 15:16:20|3043.74|3036.04|3041.62|3033.92|3043.83|3036.13|3041.56|3033.86|40
1644333390000|2022-02-08 15:16:30|3041.95|3034.25|3045.15|3037.45|3045.36|3037.66|3041.95|3034.25|38
1644333400000|2022-02-08 15:16:40|3045.52|3037.82|3048.42|3040.72|3048.42|3040.72|3045.01|3037.31|40
1644333410000|2022-02-08 15:16:50|3047.9|3040.2|3055.84|3048.14|3056.94|3049.24|3047.9|3040.2|40
1644333420000|2022-02-08 15:17:00|3055.86|3048.16|3060.23|3052.53|3060.44|3052.74|3055.86|3048.16|38
1644333430000|2022-02-08 15:17:10|3060.1|3052.4|3060.61|3052.91|3061.25|3053.55|3058.63|3050.93|40
1644333440000|2022-02-08 15:17:20|3060.97|3053.27|3063.02|3055.32|3064.05|3056.35|3060.52|3052.82|33
1644333450000|2022-02-08 15:17:30|3063.38|3055.68|3061.13|3053.43|3063.41|3055.71|3059.78|3052.08|35
1644333460000|2022-02-08 15:17:40|3061.24|3053.54|3062.77|3055.07|3063.19|3055.49|3060.71|3053.01|36
1644333470000|2022-02-08 15:17:50|3062.78|3055.08|3063.09|3055.39|3063.11|3055.41|3060.89|3053.19|39
1644333480000|2022-02-08 15:18:00|3062.79|3055.09|3062.37|3054.67|3063.6|3055.9|3061.62|3053.92|40
1644333490000|2022-02-08 15:18:10|3062.34|3054.64|3059.9|3052.2|3062.37|3054.67|3059.83|3052.13|39
1644333500000|2022-02-08 15:18:20|3059.94|3052.24|3063.01|3055.31|3063.09|3055.39|3059.92|3052.22|38
1644333510000|2022-02-08 15:18:30|3063.08|3055.38|3064.21|3056.51|3064.21|3056.51|3062.87|3055.17|38
1644333520000|2022-02-08 15:18:40|3064.34|3056.64|3063.41|3055.71|3064.8|3057.1|3063.12|3055.42|38
1644333530000|2022-02-08 15:18:50|3063.84|3056.14|3065.07|3057.37|3065.07|3057.37|3062.95|3055.25|32
1644333540000|2022-02-08 15:19:00|3065.28|3057.58|3066.98|3059.28|3067.47|3059.77|3065.28|3057.58|39
1644333550000|2022-02-08 15:19:10|3066.95|3059.25|3065.1|3057.4|3067.24|3059.54|3064.22|3056.52|34
1644333560000|2022-02-08 15:19:20|3065.17|3057.47|3064.5|3056.8|3065.17|3057.47|3062.01|3054.31|40
1644333570000|2022-02-08 15:19:30|3064.34|3056.64|3062.93|3055.23|3064.34|3056.64|3062.57|3054.87|38
1644333580000|2022-02-08 15:19:40|3062.8|3055.1|3061.48|3053.78|3063.32|3055.62|3059.74|3052.04|37
1644333590000|2022-02-08 15:19:50|3061.17|3053.47|3063.15|3055.45|3063.41|3055.71|3061.17|3053.47|39
1644333600000|2022-02-08 15:20:00|3063.26|3055.56|3062.68|3054.98|3063.29|3055.59|3062.28|3054.58|36
1644333610000|2022-02-08 15:20:10|3062.14|3054.44|3063.49|3055.79|3063.5|3055.8|3062.01|3054.31|33
1644333620000|2022-02-08 15:20:20|3063.37|3055.67|3065.98|3058.28|3066.22|3058.52|3062.57|3054.87|38
1644333630000|2022-02-08 15:20:30|3065.6|3057.9|3066.35|3058.65|3067.09|3059.39|3065.35|3057.65|38
1644333640000|2022-02-08 15:20:40|3066.42|3058.72|3066.94|3059.24|3067.17|3059.47|3066.14|3058.44|37
1644333650000|2022-02-08 15:20:50|3067.07|3059.37|3066.91|3059.21|3067.17|3059.47|3066.07|3058.37|37
1644333660000|2022-02-08 15:21:00|3066.9|3059.2|3065.48|3057.78|3067.09|3059.39|3064.4|3056.7|39
1644333670000|2022-02-08 15:21:10|3065.4|3057.7|3066.66|3058.96|3066.79|3059.09|3065.05|3057.35|37
1644333680000|2022-02-08 15:21:20|3066.65|3058.95|3065.82|3058.12|3066.65|3058.95|3065.41|3057.71|31
1644333690000|2022-02-08 15:21:30|3065.81|3058.11|3063.26|3055.56|3065.85|3058.15|3062.53|3054.83|38
1644333700000|2022-02-08 15:21:40|3063.33|3055.63|3064.84|3057.14|3065.16|3057.46|3062.83|3055.13|40
1644333710000|2022-02-08 15:21:50|3064.83|3057.13|3064.62|3056.92|3065.52|3057.82|3064.29|3056.59|39
1644333720000|2022-02-08 15:22:00|3065.04|3057.34|3066.86|3059.16|3067.31|3059.61|3063.83|3056.13|39
1644333730000|2022-02-08 15:22:10|3067.06|3059.36|3067.1|3059.4|3068.26|3060.56|3066.42|3058.72|37
1644333740000|2022-02-08 15:22:20|3067.07|3059.37|3066.39|3058.69|3067.07|3059.37|3066.22|3058.52|37
1644333750000|2022-02-08 15:22:30|3066.44|3058.74|3065.92|3058.22|3066.56|3058.86|3065.57|3057.87|38
1644333760000|2022-02-08 15:22:40|3066.03|3058.33|3066.05|3058.35|3066.3|3058.6|3065.41|3057.71|39
1644333770000|2022-02-08 15:22:50|3066.08|3058.38|3065.51|3057.81|3066.55|3058.85|3065.37|3057.67|38
1644333780000|2022-02-08 15:23:00|3065.28|3057.58|3063.68|3055.98|3065.71|3058.01|3063.55|3055.85|38
1644333790000|2022-02-08 15:23:10|3063.69|3055.99|3062.61|3054.91|3064|3056.3|3062.28|3054.58|33
1644333800000|2022-02-08 15:23:20|3062.37|3054.67|3061.36|3053.66|3062.37|3054.67|3060.88|3053.18|36
1644333810000|2022-02-08 15:23:30|3061.2|3053.5|3061.87|3054.17|3062.28|3054.58|3061.18|3053.48|38
1644333820000|2022-02-08 15:23:40|3061.77|3054.07|3059.81|3052.11|3061.77|3054.07|3059.76|3052.06|32
1644333830000|2022-02-08 15:23:50|3059.29|3051.59|3059.7|3052|3060.58|3052.88|3059.2|3051.5|37
1644333840000|2022-02-08 15:24:00|3059.45|3051.75|3062.88|3055.18|3062.88|3055.18|3059.13|3051.43|37
1644333850000|2022-02-08 15:24:10|3063.17|3055.47|3064.68|3056.98|3064.77|3057.07|3062.51|3054.81|40
1644333860000|2022-02-08 15:24:20|3064.69|3056.99|3063.74|3056.04|3064.7|3057|3063.74|3056.04|40
1644333870000|2022-02-08 15:24:30|3063.94|3056.24|3064.39|3056.69|3065.36|3057.66|3063.94|3056.24|40
1644333880000|2022-02-08 15:24:40|3064.88|3057.18|3066.56|3058.86|3066.67|3058.97|3064.54|3056.84|36
1644333890000|2022-02-08 15:24:50|3066.57|3058.87|3066.62|3058.92|3066.66|3058.96|3065.75|3058.05|38
1644333900000|2022-02-08 15:25:00|3066.61|3058.91|3067.15|3059.45|3067.15|3059.45|3065.82|3058.12|37
1644333910000|2022-02-08 15:25:10|3066.94|3059.24|3065.73|3058.03|3067.1|3059.4|3065.61|3057.91|38
1644333920000|2022-02-08 15:25:20|3065.83|3058.13|3065.07|3057.37|3065.84|3058.14|3063.89|3056.19|35
1644333930000|2022-02-08 15:25:30|3065.12|3057.42|3064.91|3057.21|3065.24|3057.54|3064.73|3057.03|31
1644333940000|2022-02-08 15:25:40|3065.34|3057.64|3065.18|3057.48|3065.55|3057.85|3064.65|3056.95|36
1644333950000|2022-02-08 15:25:50|3064.92|3057.22|3065.67|3057.97|3065.67|3057.97|3064.5|3056.8|33
1644333960000|2022-02-08 15:26:00|3065.68|3057.98|3066.75|3059.05|3067.64|3059.94|3065.59|3057.89|37
1644333970000|2022-02-08 15:26:10|3066.9|3059.2|3067.59|3059.89|3067.84|3060.14|3066.9|3059.2|33
1644333980000|2022-02-08 15:26:20|3067.7|3060|3067.87|3060.17|3067.87|3060.17|3066.72|3059.02|29
1644333990000|2022-02-08 15:26:30|3067.79|3060.09|3070.28|3062.58|3070.28|3062.58|3067.02|3059.32|30
1644334000000|2022-02-08 15:26:40|3070.11|3062.41|3070.13|3062.43|3070.72|3063.02|3069.43|3061.73|36
1644334010000|2022-02-08 15:26:50|3070|3062.3|3070.24|3062.54|3071.73|3064.03|3069.92|3062.22|37
1644334020000|2022-02-08 15:27:00|3070.21|3062.51|3066.89|3059.19|3071.1|3063.4|3066.89|3059.19|40
1644334030000|2022-02-08 15:27:10|3066.53|3058.83|3067.18|3059.48|3067.28|3059.58|3065.85|3058.15|40
1644334040000|2022-02-08 15:27:20|3067.03|3059.33|3066.46|3058.76|3067.03|3059.33|3065.04|3057.34|40
1644334050000|2022-02-08 15:27:30|3066.45|3058.75|3066.6|3058.9|3066.6|3058.9|3065.21|3057.51|40
1644334060000|2022-02-08 15:27:40|3066.47|3058.77|3062.52|3054.82|3066.55|3058.85|3062.38|3054.68|40
1644334070000|2022-02-08 15:27:50|3062.4|3054.7|3063.66|3055.96|3063.66|3055.96|3061.67|3053.97|38
1644334080000|2022-02-08 15:28:00|3063.64|3055.94|3062.02|3054.32|3063.64|3055.94|3060.74|3053.04|37
1644334090000|2022-02-08 15:28:10|3062|3054.3|3063.72|3056.02|3063.95|3056.25|3061.9|3054.2|38
1644334100000|2022-02-08 15:28:20|3063.86|3056.16|3063.71|3056.01|3064.3|3056.6|3063.34|3055.64|32
1644334110000|2022-02-08 15:28:30|3063.73|3056.03|3062.1|3054.4|3063.73|3056.03|3062.08|3054.38|37
1644334120000|2022-02-08 15:28:40|3062.23|3054.53|3063.69|3055.99|3063.69|3055.99|3061.83|3054.13|32
1644334130000|2022-02-08 15:28:50|3063.46|3055.76|3063.77|3056.07|3063.99|3056.29|3063.11|3055.41|33
1644334140000|2022-02-08 15:29:00|3063.74|3056.04|3064.56|3056.86|3065.16|3057.46|3063.34|3055.64|32
1644334150000|2022-02-08 15:29:10|3064.12|3056.42|3064.5|3056.8|3064.67|3056.97|3063.94|3056.24|39
1644334160000|2022-02-08 15:29:20|3064.42|3056.72|3062.29|3054.59|3064.5|3056.8|3062.24|3054.54|39
1644334170000|2022-02-08 15:29:30|3062.39|3054.69|3063.12|3055.42|3063.12|3055.42|3061.62|3053.92|39
1644334180000|2022-02-08 15:29:40|3062.88|3055.18|3063.59|3055.89|3063.73|3056.03|3062.75|3055.05|38
1644334190000|2022-02-08 15:29:50|3063.61|3055.91|3064.52|3056.82|3064.81|3057.11|3063.61|3055.91|36
1644334200000|2022-02-08 15:30:00|3064.14|3056.44|3064.15|3056.45|3064.48|3056.78|3062.59|3054.89|36
1644334210000|2022-02-08 15:30:10|3064|3056.3|3066.11|3058.41|3066.34|3058.64|3064|3056.3|39
1644334220000|2022-02-08 15:30:20|3066.13|3058.43|3069.5|3061.8|3070.02|3062.32|3066.1|3058.4|39
1644334230000|2022-02-08 15:30:30|3070.06|3062.36|3069|3061.3|3070.42|3062.72|3069|3061.3|39
1644334240000|2022-02-08 15:30:40|3068.91|3061.21|3068.62|3060.92|3068.91|3061.21|3067.31|3059.61|36
1644334250000|2022-02-08 15:30:50|3068.64|3060.94|3068.69|3060.99|3069.26|3061.56|3068.54|3060.84|39
1644334260000|2022-02-08 15:31:00|3068.75|3061.05|3067.01|3059.31|3068.75|3061.05|3066.13|3058.43|36
1644334270000|2022-02-08 15:31:10|3066.96|3059.26|3070.32|3062.62|3070.32|3062.62|3066.96|3059.26|40
1644334280000|2022-02-08 15:31:20|3071.94|3064.24|3071.35|3063.65|3072.93|3065.23|3071.35|3063.65|40
1644334290000|2022-02-08 15:31:30|3071.52|3063.82|3072.36|3064.66|3072.95|3065.25|3070.71|3063.01|39
1644334300000|2022-02-08 15:31:40|3072.35|3064.65|3071.92|3064.22|3072.39|3064.69|3070.91|3063.21|39
1644334310000|2022-02-08 15:31:50|3071.82|3064.12|3070.52|3062.82|3072.21|3064.51|3069.86|3062.16|36
1644334320000|2022-02-08 15:32:00|3070.53|3062.83|3068.3|3060.6|3070.6|3062.9|3068.3|3060.6|39
1644334330000|2022-02-08 15:32:10|3067.9|3060.2|3067.89|3060.19|3068.05|3060.35|3066.18|3058.48|39
1644334340000|2022-02-08 15:32:20|3068.04|3060.34|3067.05|3059.35|3068.12|3060.42|3067.05|3059.35|39
1644334350000|2022-02-08 15:32:30|3067.06|3059.36|3067.31|3059.61|3067.67|3059.97|3067.05|3059.35|35
1644334360000|2022-02-08 15:32:40|3067.2|3059.5|3067.92|3060.22|3068.56|3060.86|3067.16|3059.46|35
1644334370000|2022-02-08 15:32:50|3067.89|3060.19|3069.33|3061.63|3069.59|3061.89|3067.89|3060.19|36
1644334380000|2022-02-08 15:33:00|3069.01|3061.31|3066.58|3058.88|3069.22|3061.52|3066.15|3058.45|39
1644334390000|2022-02-08 15:33:10|3066.59|3058.89|3065.77|3058.07|3066.66|3058.96|3065.49|3057.79|38
1644334400000|2022-02-08 15:33:20|3066.49|3058.79|3064.87|3057.17|3066.58|3058.88|3064.87|3057.17|37
1644334410000|2022-02-08 15:33:30|3064.86|3057.16|3066.56|3058.86|3066.81|3059.11|3064.67|3056.97|39
1644334420000|2022-02-08 15:33:40|3066.54|3058.84|3064.76|3057.06|3066.57|3058.87|3064.76|3057.06|39
1644334430000|2022-02-08 15:33:50|3064.77|3057.07|3063.29|3055.59|3064.77|3057.07|3062.94|3055.24|40
1644334440000|2022-02-08 15:34:00|3063.16|3055.46|3061.24|3053.54|3063.25|3055.55|3060.72|3053.02|37
1644334450000|2022-02-08 15:34:10|3061.18|3053.48|3060.6|3052.9|3061.34|3053.64|3060.55|3052.85|37
1644334460000|2022-02-08 15:34:20|3060.29|3052.59|3059.36|3051.66|3060.33|3052.63|3057.76|3050.06|37
1644334470000|2022-02-08 15:34:30|3059.58|3051.88|3058.8|3051.1|3060.43|3052.73|3058.76|3051.06|40
1644334480000|2022-02-08 15:34:40|3058.77|3051.07|3059.44|3051.74|3059.45|3051.75|3058.76|3051.06|36
1644334490000|2022-02-08 15:34:50|3059.43|3051.73|3059.16|3051.46|3059.76|3052.06|3058.96|3051.26|37
1644334500000|2022-02-08 15:35:00|3059.39|3051.69|3056.39|3048.69|3059.44|3051.74|3056.39|3048.69|36
1644334510000|2022-02-08 15:35:10|3056.43|3048.73|3056.75|3049.05|3057.13|3049.43|3055.08|3047.38|38
1644334520000|2022-02-08 15:35:20|3057.05|3049.35|3058.01|3050.31|3058.01|3050.31|3056.77|3049.07|35
1644334530000|2022-02-08 15:35:30|3058.31|3050.61|3055|3047.3|3058.58|3050.88|3055|3047.3|37
1644334540000|2022-02-08 15:35:40|3055.13|3047.43|3056.83|3049.13|3057.28|3049.58|3055.13|3047.43|37
1644334550000|2022-02-08 15:35:50|3056.93|3049.23|3056.13|3048.43|3056.93|3049.23|3055.09|3047.39|38
1644334560000|2022-02-08 15:36:00|3056.14|3048.44|3052.46|3044.76|3056.26|3048.56|3051.55|3043.85|38
1644334570000|2022-02-08 15:36:10|3052.41|3044.71|3053.01|3045.31|3053.9|3046.2|3052.01|3044.31|38
1644334580000|2022-02-08 15:36:20|3053.06|3045.36|3054.09|3046.39|3055.24|3047.54|3053.06|3045.36|36
1644334590000|2022-02-08 15:36:30|3054.11|3046.41|3055.06|3047.36|3055.12|3047.42|3053.97|3046.27|39
1644334600000|2022-02-08 15:36:40|3055.04|3047.34|3055.79|3048.09|3055.79|3048.09|3054.9|3047.2|39
1644334610000|2022-02-08 15:36:50|3054.99|3047.29|3059.1|3051.4|3059.1|3051.4|3054.99|3047.29|39
1644334620000|2022-02-08 15:37:00|3059.16|3051.46|3061.93|3054.23|3062.04|3054.34|3058.92|3051.22|39
1644334630000|2022-02-08 15:37:10|3061.92|3054.22|3062.84|3055.14|3062.88|3055.18|3061.67|3053.97|33
1644334640000|2022-02-08 15:37:20|3063.29|3055.59|3060.68|3052.98|3063.29|3055.59|3060.43|3052.73|39
1644334650000|2022-02-08 15:37:30|3060.85|3053.15|3061.44|3053.74|3062.09|3054.39|3060.79|3053.09|36
1644334660000|2022-02-08 15:37:40|3061.45|3053.75|3060.83|3053.13|3061.9|3054.2|3060.83|3053.13|38
1644334670000|2022-02-08 15:37:50|3060.59|3052.89|3061.33|3053.63|3061.33|3053.63|3059.87|3052.17|38
1644334680000|2022-02-08 15:38:00|3061.07|3053.37|3060.31|3052.61|3062.91|3055.21|3060.31|3052.61|37
1644334690000|2022-02-08 15:38:10|3060.39|3052.69|3057.64|3049.94|3061.92|3054.22|3057.59|3049.89|36
1644334700000|2022-02-08 15:38:20|3057.49|3049.79|3058.96|3051.26|3058.96|3051.26|3057.49|3049.79|37
1644334710000|2022-02-08 15:38:30|3058.84|3051.14|3063.4|3055.7|3063.4|3055.7|3058.8|3051.1|36
1644334720000|2022-02-08 15:38:40|3062.75|3055.05|3062.31|3054.61|3062.98|3055.28|3061.6|3053.9|35
1644334730000|2022-02-08 15:38:50|3062.18|3054.48|3061.36|3053.66|3062.18|3054.48|3061.28|3053.58|36
1644334740000|2022-02-08 15:39:00|3061.48|3053.78|3064.21|3056.51|3064.37|3056.67|3061.2|3053.5|38
1644334750000|2022-02-08 15:39:10|3063.94|3056.24|3065.4|3057.7|3066.18|3058.48|3063.94|3056.24|40
1644334760000|2022-02-08 15:39:20|3066.11|3058.41|3065.8|3058.1|3066.25|3058.55|3064.86|3057.16|40
1644334770000|2022-02-08 15:39:30|3066.04|3058.34|3065.31|3057.61|3067.04|3059.34|3065.29|3057.59|35
1644334780000|2022-02-08 15:39:40|3065.34|3057.64|3065.91|3058.21|3065.92|3058.22|3064.88|3057.18|37
1644334790000|2022-02-08 15:39:50|3065.86|3058.16|3065.8|3058.1|3066.09|3058.39|3064.66|3056.96|37
1644334800000|2022-02-08 15:40:00|3065.81|3058.11|3067.4|3059.7|3067.45|3059.75|3064.69|3056.99|37
1644334810000|2022-02-08 15:40:10|3067.63|3059.93|3064.3|3056.6|3067.66|3059.96|3063.81|3056.11|39
1644334820000|2022-02-08 15:40:20|3064.28|3056.58|3064.44|3056.74|3064.68|3056.98|3063.76|3056.06|39
1644334830000|2022-02-08 15:40:30|3064.53|3056.83|3066.44|3058.74|3066.44|3058.74|3064.43|3056.73|37
1644334840000|2022-02-08 15:40:40|3066.3|3058.6|3065.25|3057.55|3067.1|3059.4|3064.71|3057.01|38
1644334850000|2022-02-08 15:40:50|3065.24|3057.54|3065.74|3058.04|3066.13|3058.43|3064.95|3057.25|33
1644334860000|2022-02-08 15:41:00|3066.54|3058.84|3066.65|3058.95|3066.65|3058.95|3065.7|3058|38
1644334870000|2022-02-08 15:41:10|3066.53|3058.83|3066.27|3058.57|3066.72|3059.02|3066.27|3058.57|37
1644334880000|2022-02-08 15:41:20|3066.22|3058.52|3064.91|3057.21|3066.24|3058.54|3064.83|3057.13|33
1644334890000|2022-02-08 15:41:30|3064.92|3057.22|3066.1|3058.4|3067.1|3059.4|3063.96|3056.26|39
1644334900000|2022-02-08 15:41:40|3066.11|3058.41|3066.06|3058.36|3067.06|3059.36|3065.96|3058.26|36
1644334910000|2022-02-08 15:41:50|3066.03|3058.33|3066.28|3058.58|3066.29|3058.59|3066.02|3058.32|21
1644334920000|2022-02-08 15:42:00|3066.35|3058.65|3065.43|3057.73|3066.38|3058.68|3065.16|3057.46|33
1644334930000|2022-02-08 15:42:10|3065.72|3058.02|3066.74|3059.04|3066.75|3059.05|3065.27|3057.57|36
1644334940000|2022-02-08 15:42:20|3066.68|3058.98|3066.92|3059.22|3066.93|3059.23|3066.6|3058.9|33
1644334950000|2022-02-08 15:42:30|3066.95|3059.25|3065.58|3057.88|3066.95|3059.25|3065.58|3057.88|30
1644334960000|2022-02-08 15:42:40|3065.28|3057.58|3063.79|3056.09|3065.67|3057.97|3063.79|3056.09|37
1644334970000|2022-02-08 15:42:50|3063.99|3056.29|3064.18|3056.48|3064.24|3056.54|3063.24|3055.54|38
1644334980000|2022-02-08 15:43:00|3064.09|3056.39|3065.67|3057.97|3065.96|3058.26|3064.09|3056.39|36
1644334990000|2022-02-08 15:43:10|3065.66|3057.96|3065.63|3057.93|3065.67|3057.97|3065.43|3057.73|28
1644335000000|2022-02-08 15:43:20|3065.77|3058.07|3065.46|3057.76|3066.23|3058.53|3065.42|3057.72|36
1644335010000|2022-02-08 15:43:30|3065.45|3057.75|3062.28|3054.58|3065.61|3057.91|3062.17|3054.47|38
1644335020000|2022-02-08 15:43:40|3062.16|3054.46|3062.55|3054.85|3062.55|3054.85|3060.07|3052.37|39
1644335030000|2022-02-08 15:43:50|3062.43|3054.73|3062.59|3054.89|3064.26|3056.56|3062.26|3054.56|39
1644335040000|2022-02-08 15:44:00|3062.13|3054.43|3061.9|3054.2|3063.72|3056.02|3061.74|3054.04|37
1644335050000|2022-02-08 15:44:10|3061.98|3054.28|3064.51|3056.81|3064.95|3057.25|3061.85|3054.15|35
1644335060000|2022-02-08 15:44:20|3063.78|3056.08|3063.54|3055.84|3064.54|3056.84|3062.51|3054.81|37
1644335070000|2022-02-08 15:44:30|3063.51|3055.81|3065.3|3057.6|3065.57|3057.87|3062.02|3054.32|36
1644335080000|2022-02-08 15:44:40|3065.33|3057.63|3069.54|3061.84|3070.96|3063.26|3065.31|3057.61|40
1644335090000|2022-02-08 15:44:50|3070.07|3062.37|3071.49|3063.79|3073.09|3065.39|3070.07|3062.37|40
1644335100000|2022-02-08 15:45:00|3071.72|3064.02|3077.97|3070.27|3078.29|3070.59|3071.58|3063.88|39
1644335110000|2022-02-08 15:45:10|3077.6|3069.9|3079.43|3071.73|3079.43|3071.73|3077.5|3069.8|40
1644335120000|2022-02-08 15:45:20|3080.06|3072.36|3078.02|3070.32|3080.99|3073.29|3078.02|3070.32|37
1644335130000|2022-02-08 15:45:30|3078.58|3070.88|3079.94|3072.24|3080.4|3072.7|3078.39|3070.69|40
1644335140000|2022-02-08 15:45:40|3080|3072.3|3081.99|3074.29|3081.99|3074.29|3079.74|3072.04|38
1644335150000|2022-02-08 15:45:50|3081.87|3074.17|3080.41|3072.71|3082.05|3074.35|3080.07|3072.37|39
1644335160000|2022-02-08 15:46:00|3080.1|3072.4|3083.32|3075.62|3083.7|3076|3079.43|3071.73|37
1644335170000|2022-02-08 15:46:10|3083.64|3075.94|3084.34|3076.64|3085.16|3077.46|3083.39|3075.69|39
1644335180000|2022-02-08 15:46:20|3084.23|3076.53|3083.9|3076.2|3084.5|3076.8|3083.41|3075.71|36
1644335190000|2022-02-08 15:46:30|3083.94|3076.24|3082.54|3074.84|3083.94|3076.24|3082.35|3074.65|39
1644335200000|2022-02-08 15:46:40|3082.34|3074.64|3080.69|3072.99|3082.51|3074.81|3080.62|3072.92|39
1644335210000|2022-02-08 15:46:50|3080.62|3072.92|3082.44|3074.74|3082.44|3074.74|3080.1|3072.4|36
1644335220000|2022-02-08 15:47:00|3082.75|3075.05|3081|3073.3|3082.75|3075.05|3081|3073.3|39
1644335230000|2022-02-08 15:47:10|3081.25|3073.55|3080.56|3072.86|3081.3|3073.6|3079.95|3072.25|35
1644335240000|2022-02-08 15:47:20|3080.6|3072.9|3081.09|3073.39|3081.26|3073.56|3080.52|3072.82|38
1644335250000|2022-02-08 15:47:30|3081.03|3073.33|3082.62|3074.92|3082.62|3074.92|3080.52|3072.82|36
1644335260000|2022-02-08 15:47:40|3082.64|3074.94|3082.6|3074.9|3082.96|3075.26|3082.36|3074.66|37
1644335270000|2022-02-08 15:47:50|3082.37|3074.67|3084.3|3076.6|3085.03|3077.33|3082.36|3074.66|37
1644335280000|2022-02-08 15:48:00|3084.28|3076.58|3082.03|3074.33|3084.28|3076.58|3081.99|3074.29|38
1644335290000|2022-02-08 15:48:10|3082.12|3074.42|3081.64|3073.94|3082.17|3074.47|3080.69|3072.99|39
1644335300000|2022-02-08 15:48:20|3081.82|3074.12|3082.77|3075.07|3083.16|3075.46|3081.82|3074.12|36
1644335310000|2022-02-08 15:48:30|3083.03|3075.33|3080.65|3072.95|3083.12|3075.42|3080.32|3072.62|40
1644335320000|2022-02-08 15:48:40|3080.66|3072.96|3080.54|3072.84|3081.6|3073.9|3080.32|3072.62|37
1644335330000|2022-02-08 15:48:50|3080.65|3072.95|3081.05|3073.35|3081.12|3073.42|3080.4|3072.7|34
1644335340000|2022-02-08 15:49:00|3081.08|3073.38|3080.71|3073.01|3082.34|3074.64|3080.71|3073.01|39
1644335350000|2022-02-08 15:49:10|3080.57|3072.87|3078.5|3070.8|3080.57|3072.87|3078.48|3070.78|37
1644335360000|2022-02-08 15:49:20|3078.67|3070.97|3078.99|3071.29|3079.88|3072.18|3078.5|3070.8|37
1644335370000|2022-02-08 15:49:30|3078.96|3071.26|3079.3|3071.6|3079.3|3071.6|3078.74|3071.04|36
1644335380000|2022-02-08 15:49:40|3079.63|3071.93|3078.79|3071.09|3079.84|3072.14|3078.51|3070.81|38
1644335390000|2022-02-08 15:49:50|3078.75|3071.05|3079.45|3071.75|3079.58|3071.88|3078.75|3071.05|38
1644335400000|2022-02-08 15:50:00|3079.39|3071.69|3078.03|3070.33|3079.67|3071.97|3077.5|3069.8|34
1644335410000|2022-02-08 15:50:10|3077.93|3070.23|3078.69|3070.99|3079.3|3071.6|3077.93|3070.23|39
1644335420000|2022-02-08 15:50:20|3078.67|3070.97|3080.84|3073.14|3080.9|3073.2|3078.67|3070.97|33
1644335430000|2022-02-08 15:50:30|3080.76|3073.06|3082.44|3074.74|3082.84|3075.14|3080.76|3073.06|34
1644335440000|2022-02-08 15:50:40|3081.79|3074.09|3082.62|3074.92|3082.72|3075.02|3081.34|3073.64|36
1644335450000|2022-02-08 15:50:50|3082.55|3074.85|3081.98|3074.28|3082.55|3074.85|3081.97|3074.27|34
1644335460000|2022-02-08 15:51:00|3081.99|3074.29|3081.43|3073.73|3081.99|3074.29|3080.34|3072.64|36
1644335470000|2022-02-08 15:51:10|3081.6|3073.9|3082.19|3074.49|3082.34|3074.64|3081.48|3073.78|36
1644335480000|2022-02-08 15:51:20|3082.13|3074.43|3082.65|3074.95|3082.65|3074.95|3082.13|3074.43|32
1644335490000|2022-02-08 15:51:30|3082.88|3075.18|3081.6|3073.9|3083.68|3075.98|3081.2|3073.5|38
1644335500000|2022-02-08 15:51:40|3081.91|3074.21|3081.82|3074.12|3082.08|3074.38|3081.2|3073.5|38
1644335510000|2022-02-08 15:51:50|3082.01|3074.31|3082.81|3075.11|3083.04|3075.34|3082.01|3074.31|38
1644335520000|2022-02-08 15:52:00|3083.05|3075.35|3079.94|3072.24|3083.05|3075.35|3079.68|3071.98|39
1644335530000|2022-02-08 15:52:10|3079.98|3072.28|3079.86|3072.16|3080.52|3072.82|3079.8|3072.1|35
1644335540000|2022-02-08 15:52:20|3079.67|3071.97|3079.95|3072.25|3080.41|3072.71|3079.41|3071.71|35
1644335550000|2022-02-08 15:52:30|3080.01|3072.31|3079.64|3071.94|3080.13|3072.43|3079.59|3071.89|28
1644335560000|2022-02-08 15:52:40|3079.86|3072.16|3079.97|3072.27|3080|3072.3|3079.66|3071.96|29
1644335570000|2022-02-08 15:52:50|3079.99|3072.29|3081.64|3073.94|3081.64|3073.94|3078.52|3070.82|35
1644335580000|2022-02-08 15:53:00|3081.6|3073.9|3081.51|3073.81|3081.6|3073.9|3080.59|3072.89|33
1644335590000|2022-02-08 15:53:10|3081.24|3073.54|3082.44|3074.74|3082.44|3074.74|3081.24|3073.54|34
1644335600000|2022-02-08 15:53:20|3082.45|3074.75|3083.57|3075.87|3084.37|3076.67|3082.28|3074.58|31
1644335610000|2022-02-08 15:53:30|3083.97|3076.27|3085.1|3077.4|3085.46|3077.76|3083.9|3076.2|36
1644335620000|2022-02-08 15:53:40|3085.14|3077.44|3086.16|3078.46|3086.9|3079.2|3085.14|3077.44|35
1644335630000|2022-02-08 15:53:50|3085.79|3078.09|3086.04|3078.34|3086.93|3079.23|3085.79|3078.09|32
1644335640000|2022-02-08 15:54:00|3086.69|3078.99|3086.9|3079.2|3087.33|3079.63|3086.37|3078.67|33
1644335650000|2022-02-08 15:54:10|3086.86|3079.16|3085.19|3077.49|3087.25|3079.55|3084.88|3077.18|35
1644335660000|2022-02-08 15:54:20|3085.18|3077.48|3085.66|3077.96|3085.72|3078.02|3085.18|3077.48|31
1644335670000|2022-02-08 15:54:30|3085.61|3077.91|3083.1|3075.4|3085.7|3078|3082.01|3074.31|35
1644335680000|2022-02-08 15:54:40|3082.89|3075.19|3083.26|3075.56|3083.27|3075.57|3082.74|3075.04|38
1644335690000|2022-02-08 15:54:50|3083.43|3075.73|3083.65|3075.95|3083.79|3076.09|3083.04|3075.34|34
1644335700000|2022-02-08 15:55:00|3083.76|3076.06|3082.24|3074.54|3083.96|3076.26|3081.98|3074.28|39
1644335710000|2022-02-08 15:55:10|3082.26|3074.56|3081.01|3073.31|3082.39|3074.69|3080.46|3072.76|40
1644335720000|2022-02-08 15:55:20|3081.05|3073.35|3079.9|3072.2|3081.41|3073.71|3079.52|3071.82|38
1644335730000|2022-02-08 15:55:30|3079.79|3072.09|3084.38|3076.68|3084.94|3077.24|3079.65|3071.95|38
1644335740000|2022-02-08 15:55:40|3084.19|3076.49|3085.14|3077.44|3085.2|3077.5|3084.19|3076.49|31
1644335750000|2022-02-08 15:55:50|3085.16|3077.46|3086.23|3078.53|3086.26|3078.56|3085.05|3077.35|35
1644335760000|2022-02-08 15:56:00|3086.22|3078.52|3085.99|3078.29|3086.49|3078.79|3085.91|3078.21|34
1644335770000|2022-02-08 15:56:10|3086|3078.3|3084.58|3076.88|3086.44|3078.74|3084.38|3076.68|36
1644335780000|2022-02-08 15:56:20|3084.64|3076.94|3084.84|3077.14|3085.29|3077.59|3084.52|3076.82|35
1644335790000|2022-02-08 15:56:30|3085.01|3077.31|3084.88|3077.18|3085.17|3077.47|3084.46|3076.76|36
1644335800000|2022-02-08 15:56:40|3084.52|3076.82|3084.58|3076.88|3084.69|3076.99|3084.11|3076.41|34
1644335810000|2022-02-08 15:56:50|3084.68|3076.98|3086.21|3078.51|3086.21|3078.51|3084.68|3076.98|35
1644335820000|2022-02-08 15:57:00|3086.33|3078.63|3085.92|3078.22|3086.33|3078.63|3085.03|3077.33|39
1644335830000|2022-02-08 15:57:10|3086.03|3078.33|3085.55|3077.85|3086.34|3078.64|3085.4|3077.7|35
1644335840000|2022-02-08 15:57:20|3085.17|3077.47|3085.51|3077.81|3085.65|3077.95|3084.77|3077.07|37
1644335850000|2022-02-08 15:57:30|3085.07|3077.37|3085.49|3077.79|3085.7|3078|3084.19|3076.49|29
1644335860000|2022-02-08 15:57:40|3085.44|3077.74|3085.31|3077.61|3085.73|3078.03|3084.63|3076.93|32
1644335870000|2022-02-08 15:57:50|3085.6|3077.9|3085.43|3077.73|3085.72|3078.02|3085.39|3077.69|27
1644335880000|2022-02-08 15:58:00|3085.47|3077.77|3085.65|3077.95|3085.82|3078.12|3085.42|3077.72|31
1644335890000|2022-02-08 15:58:10|3085.39|3077.69|3086.03|3078.33|3086.16|3078.46|3085.39|3077.69|34
1644335900000|2022-02-08 15:58:20|3086|3078.3|3085.39|3077.69|3086.27|3078.57|3085.39|3077.69|32
1644335910000|2022-02-08 15:58:30|3085.37|3077.67|3085.45|3077.75|3085.56|3077.86|3085.18|3077.48|30
1644335920000|2022-02-08 15:58:40|3085.44|3077.74|3085.47|3077.77|3085.59|3077.89|3085.44|3077.74|32
1644335930000|2022-02-08 15:58:50|3085.42|3077.72|3085.38|3077.68|3085.61|3077.91|3085.18|3077.48|25
1644335940000|2022-02-08 15:59:00|3085.36|3077.66|3086.2|3078.5|3086.22|3078.52|3085.36|3077.66|28
1644335950000|2022-02-08 15:59:10|3086.21|3078.51|3085.11|3077.41|3086.21|3078.51|3085.09|3077.39|25
1644335960000|2022-02-08 15:59:20|3085.09|3077.39|3084.89|3077.19|3085.34|3077.64|3084.79|3077.09|29
1644335970000|2022-02-08 15:59:30|3084.9|3077.2|3084.83|3077.13|3085|3077.3|3084.53|3076.83|20
1644335980000|2022-02-08 15:59:40|3084.84|3077.14|3083.39|3075.69|3084.84|3077.14|3082.98|3075.28|29
1644335990000|2022-02-08 15:59:50|3083.41|3075.71|3083.24|3075.54|3083.49|3075.79|3083.15|3075.45|33
1644336000000|2022-02-08 16:00:00|3083.2|3075.5|3084.17|3076.47|3085.17|3077.47|3083.2|3075.5|39
1644336010000|2022-02-08 16:00:10|3084.2|3076.5|3085.67|3077.97|3085.67|3077.97|3084.2|3076.5|38
1644336020000|2022-02-08 16:00:20|3085.71|3078.01|3088.16|3080.46|3089.09|3081.39|3085.5|3077.8|35
1644336030000|2022-02-08 16:00:30|3088.45|3080.75|3088.56|3080.86|3088.92|3081.22|3088.15|3080.45|38
1644336040000|2022-02-08 16:00:40|3088.49|3080.79|3089.29|3081.59|3089.84|3082.14|3088.22|3080.52|36
1644336050000|2022-02-08 16:00:50|3089.47|3081.77|3089.9|3082.2|3091.07|3083.37|3089.02|3081.32|36
1644336060000|2022-02-08 16:01:00|3089.56|3081.86|3087.33|3079.63|3089.76|3082.06|3087.33|3079.63|39
1644336070000|2022-02-08 16:01:10|3087.46|3079.76|3086.62|3078.92|3087.46|3079.76|3086.2|3078.5|37
1644336080000|2022-02-08 16:01:20|3086.49|3078.79|3086.57|3078.87|3087.73|3080.03|3086.44|3078.74|36
1644336090000|2022-02-08 16:01:30|3086.56|3078.86|3085.18|3077.48|3086.94|3079.24|3085.18|3077.48|37
1644336100000|2022-02-08 16:01:40|3085.34|3077.64|3084.42|3076.72|3085.65|3077.95|3084.31|3076.61|35
1644336110000|2022-02-08 16:01:50|3084.49|3076.79|3085.99|3078.29|3086.28|3078.58|3082.23|3074.53|37
1644336120000|2022-02-08 16:02:00|3085.91|3078.21|3085.75|3078.05|3087.43|3079.73|3085.04|3077.34|39
1644336130000|2022-02-08 16:02:10|3085.32|3077.62|3086.96|3079.26|3086.99|3079.29|3084.69|3076.99|35
1644336140000|2022-02-08 16:02:20|3086.61|3078.91|3086.76|3079.06|3086.78|3079.08|3085.75|3078.05|37
1644336150000|2022-02-08 16:02:30|3086.94|3079.24|3087.94|3080.24|3089.23|3081.53|3086.94|3079.24|38
1644336160000|2022-02-08 16:02:40|3087.79|3080.09|3088.47|3080.77|3089.19|3081.49|3087.31|3079.61|36
1644336170000|2022-02-08 16:02:50|3088.37|3080.67|3089.12|3081.42|3089.34|3081.64|3087.93|3080.23|38
1644336180000|2022-02-08 16:03:00|3089.05|3081.35|3087.86|3080.16|3089.4|3081.7|3087.86|3080.16|34
1644336190000|2022-02-08 16:03:10|3088.08|3080.38|3087.88|3080.18|3088.45|3080.75|3087.35|3079.65|38
1644336200000|2022-02-08 16:03:20|3087.86|3080.16|3086.54|3078.84|3088.11|3080.41|3086.13|3078.43|39
1644336210000|2022-02-08 16:03:30|3086.55|3078.85|3086.94|3079.24|3088.3|3080.6|3086.33|3078.63|38
1644336220000|2022-02-08 16:03:40|3086.95|3079.25|3086.29|3078.59|3087.13|3079.43|3086.25|3078.55|39
1644336230000|2022-02-08 16:03:50|3086.39|3078.69|3086.02|3078.32|3086.56|3078.86|3085.44|3077.74|39
1644336240000|2022-02-08 16:04:00|3085.81|3078.11|3083.22|3075.52|3085.81|3078.11|3082.89|3075.19|37
1644336250000|2022-02-08 16:04:10|3083.11|3075.41|3080.34|3072.64|3083.21|3075.51|3080.34|3072.64|38
1644336260000|2022-02-08 16:04:20|3080.06|3072.36|3078.2|3070.5|3080.47|3072.77|3078.2|3070.5|38
1644336270000|2022-02-08 16:04:30|3077.93|3070.23|3077.89|3070.19|3078.97|3071.27|3077.66|3069.96|39
1644336280000|2022-02-08 16:04:40|3078.03|3070.33|3077.79|3070.09|3078.03|3070.33|3076.85|3069.15|33
1644336290000|2022-02-08 16:04:50|3077.76|3070.06|3078.36|3070.66|3078.52|3070.82|3077.59|3069.89|33
1644336300000|2022-02-08 16:05:00|3078.5|3070.8|3079.01|3071.31|3080.49|3072.79|3078.37|3070.67|35
1644336310000|2022-02-08 16:05:10|3078.72|3071.02|3081.29|3073.59|3082.22|3074.52|3078.63|3070.93|37
1644336320000|2022-02-08 16:05:20|3081.24|3073.54|3081.32|3073.62|3082.06|3074.36|3080.72|3073.02|38
1644336330000|2022-02-08 16:05:30|3081.26|3073.56|3080.66|3072.96|3082.06|3074.36|3080.6|3072.9|32
1644336340000|2022-02-08 16:05:40|3081.99|3074.29|3079.21|3071.51|3081.99|3074.29|3079.1|3071.4|36
1644336350000|2022-02-08 16:05:50|3079.1|3071.4|3078.71|3071.01|3079.79|3072.09|3078.59|3070.89|34
1644336360000|2022-02-08 16:06:00|3078.8|3071.1|3078.44|3070.74|3079.35|3071.65|3077.39|3069.69|37
1644336370000|2022-02-08 16:06:10|3078.23|3070.53|3079.48|3071.78|3079.53|3071.83|3077.43|3069.73|36
1644336380000|2022-02-08 16:06:20|3079.51|3071.81|3077.96|3070.26|3079.51|3071.81|3077.85|3070.15|33
1644336390000|2022-02-08 16:06:30|3077.14|3069.44|3076.93|3069.23|3077.37|3069.67|3076.27|3068.57|37
1644336400000|2022-02-08 16:06:40|3076.85|3069.15|3075.69|3067.99|3077.15|3069.45|3075.69|3067.99|35
1644336410000|2022-02-08 16:06:50|3075.73|3068.03|3075.6|3067.9|3076.27|3068.57|3075.42|3067.72|38
1644336420000|2022-02-08 16:07:00|3075.66|3067.96|3076.46|3068.76|3077.09|3069.39|3075.66|3067.96|36
1644336430000|2022-02-08 16:07:10|3076.35|3068.65|3077.35|3069.65|3077.83|3070.13|3076.35|3068.65|32
1644336440000|2022-02-08 16:07:20|3077.52|3069.82|3075.49|3067.79|3077.52|3069.82|3075.21|3067.51|38
1644336450000|2022-02-08 16:07:30|3075.51|3067.81|3074.71|3067.01|3075.54|3067.84|3074.09|3066.39|36
1644336460000|2022-02-08 16:07:40|3074.66|3066.96|3076.17|3068.47|3076.5|3068.8|3074.54|3066.84|37
1644336470000|2022-02-08 16:07:50|3076.18|3068.48|3074.44|3066.74|3076.33|3068.63|3074.36|3066.66|37
1644336480000|2022-02-08 16:08:00|3074.42|3066.72|3075.69|3067.99|3075.85|3068.15|3074.37|3066.67|37
1644336490000|2022-02-08 16:08:10|3075.7|3068|3076.33|3068.63|3076.58|3068.88|3075.57|3067.87|34
1644336500000|2022-02-08 16:08:20|3076.3|3068.6|3078.12|3070.42|3078.81|3071.11|3076.3|3068.6|39
1644336510000|2022-02-08 16:08:30|3078.1|3070.4|3076.19|3068.49|3078.27|3070.57|3076.19|3068.49|39
1644336520000|2022-02-08 16:08:40|3076.1|3068.4|3077.08|3069.38|3077.14|3069.44|3075.86|3068.16|38
1644336530000|2022-02-08 16:08:50|3076.94|3069.24|3078.91|3071.21|3079.35|3071.65|3076.94|3069.24|37
1644336540000|2022-02-08 16:09:00|3079.02|3071.32|3079.36|3071.66|3080.23|3072.53|3078.9|3071.2|36
1644336550000|2022-02-08 16:09:10|3079.39|3071.69|3079.29|3071.59|3079.82|3072.12|3078.87|3071.17|36
1644336560000|2022-02-08 16:09:20|3079.45|3071.75|3078.92|3071.22|3079.82|3072.12|3078.84|3071.14|37
1644336570000|2022-02-08 16:09:30|3079.38|3071.68|3078.88|3071.18|3079.81|3072.11|3077.96|3070.26|38
1644336580000|2022-02-08 16:09:40|3079.03|3071.33|3080.22|3072.52|3080.82|3073.12|3079.03|3071.33|33
1644336590000|2022-02-08 16:09:50|3080.21|3072.51|3081.5|3073.8|3081.79|3074.09|3079.83|3072.13|39
1644336600000|2022-02-08 16:10:00|3081.59|3073.89|3079.7|3072|3081.64|3073.94|3079.45|3071.75|38
1644336610000|2022-02-08 16:10:10|3079.61|3071.91|3079.85|3072.15|3080.65|3072.95|3079.61|3071.91|39
1644336620000|2022-02-08 16:10:20|3079.84|3072.14|3080.41|3072.71|3080.92|3073.22|3079.52|3071.82|37
1644336630000|2022-02-08 16:10:30|3080.67|3072.97|3080.49|3072.79|3080.82|3073.12|3080.38|3072.68|35
1644336640000|2022-02-08 16:10:40|3080.5|3072.8|3082.37|3074.67|3082.37|3074.67|3080.39|3072.69|39
1644336650000|2022-02-08 16:10:50|3082.33|3074.63|3082.79|3075.09|3083.23|3075.53|3081.96|3074.26|31
1644336660000|2022-02-08 16:11:00|3082.88|3075.18|3084.31|3076.61|3084.88|3077.18|3082.88|3075.18|33
1644336670000|2022-02-08 16:11:10|3084.44|3076.74|3081.6|3073.9|3084.67|3076.97|3081.6|3073.9|38
1644336680000|2022-02-08 16:11:20|3081.64|3073.94|3082.58|3074.88|3082.6|3074.9|3081.6|3073.9|35
1644336690000|2022-02-08 16:11:30|3082.49|3074.79|3082.21|3074.51|3082.56|3074.86|3081.98|3074.28|36
1644336700000|2022-02-08 16:11:40|3082.03|3074.33|3082.74|3075.04|3082.74|3075.04|3081.72|3074.02|36
1644336710000|2022-02-08 16:11:50|3082.68|3074.98|3080.44|3072.74|3082.77|3075.07|3080.3|3072.6|36
1644336720000|2022-02-08 16:12:00|3080.42|3072.72|3078.64|3070.94|3080.63|3072.93|3078.59|3070.89|39
1644336730000|2022-02-08 16:12:10|3078.63|3070.93|3078.93|3071.23|3080.05|3072.35|3078.63|3070.93|38
1644336740000|2022-02-08 16:12:20|3078.82|3071.12|3078.93|3071.23|3079.47|3071.77|3078.31|3070.61|32
1644336750000|2022-02-08 16:12:30|3078.97|3071.27|3078.92|3071.22|3079.58|3071.88|3078.61|3070.91|35
1644336760000|2022-02-08 16:12:40|3079.1|3071.4|3078.33|3070.63|3079.1|3071.4|3077.2|3069.5|35
1644336770000|2022-02-08 16:12:50|3078.1|3070.4|3078.61|3070.91|3078.73|3071.03|3077.92|3070.22|32
1644336780000|2022-02-08 16:13:00|3078.62|3070.92|3079.97|3072.27|3080.07|3072.37|3078.09|3070.39|35
1644336790000|2022-02-08 16:13:10|3079.99|3072.29|3080.01|3072.31|3081.17|3073.47|3079.83|3072.13|36
1644336800000|2022-02-08 16:13:20|3080.05|3072.35|3081.31|3073.61|3081.5|3073.8|3079.93|3072.23|30
1644336810000|2022-02-08 16:13:30|3081.16|3073.46|3083.14|3075.44|3083.82|3076.12|3080.9|3073.2|33
1644336820000|2022-02-08 16:13:40|3083.13|3075.43|3084.63|3076.93|3084.63|3076.93|3081.92|3074.22|35
1644336830000|2022-02-08 16:13:50|3084.79|3077.09|3083.68|3075.98|3085.11|3077.41|3083.64|3075.94|35
1644336840000|2022-02-08 16:14:00|3084.04|3076.34|3084.58|3076.88|3085.01|3077.31|3083.36|3075.66|33
1644336850000|2022-02-08 16:14:10|3084.13|3076.43|3084.03|3076.33|3084.79|3077.09|3083.72|3076.02|37
1644336860000|2022-02-08 16:14:20|3083.93|3076.23|3084.06|3076.36|3084.45|3076.75|3083.65|3075.95|33
1644336870000|2022-02-08 16:14:30|3084.07|3076.37|3083.42|3075.72|3084.26|3076.56|3082.99|3075.29|32
1644336880000|2022-02-08 16:14:40|3083.43|3075.73|3083.68|3075.98|3083.89|3076.19|3083.24|3075.54|35
1644336890000|2022-02-08 16:14:50|3083.67|3075.97|3084.87|3077.17|3085.24|3077.54|3083.44|3075.74|28
1644336900000|2022-02-08 16:15:00|3084.86|3077.16|3085.86|3078.16|3086.36|3078.66|3084.86|3077.16|27
1644336910000|2022-02-08 16:15:10|3085.78|3078.08|3085.76|3078.06|3085.98|3078.28|3085.63|3077.93|25
1644336920000|2022-02-08 16:15:20|3085.96|3078.26|3086.2|3078.5|3086.2|3078.5|3085.1|3077.4|25
1644336930000|2022-02-08 16:15:30|3085.62|3077.92|3083.67|3075.97|3085.62|3077.92|3083.37|3075.67|38
1644336940000|2022-02-08 16:15:40|3083.64|3075.94|3081.15|3073.45|3083.87|3076.17|3081.15|3073.45|36
1644336950000|2022-02-08 16:15:50|3081.07|3073.37|3080.79|3073.09|3081.07|3073.37|3079.86|3072.16|37
1644336960000|2022-02-08 16:16:00|3080.74|3073.04|3085.21|3077.51|3085.55|3077.85|3080.22|3072.52|40
1644336970000|2022-02-08 16:16:10|3084.98|3077.28|3085.06|3077.36|3085.46|3077.76|3084.66|3076.96|39
1644336980000|2022-02-08 16:16:20|3085.07|3077.37|3085.71|3078.01|3085.79|3078.09|3084.59|3076.89|34
1644336990000|2022-02-08 16:16:30|3085.54|3077.84|3086.95|3079.25|3087.68|3079.98|3084.59|3076.89|35
1644337000000|2022-02-08 16:16:40|3086.8|3079.1|3086.37|3078.67|3087.4|3079.7|3085.06|3077.36|29
1644337010000|2022-02-08 16:16:50|3086.42|3078.72|3087.43|3079.73|3087.43|3079.73|3085.35|3077.65|33
1644337020000|2022-02-08 16:17:00|3087.4|3079.7|3084.94|3077.24|3087.4|3079.7|3084.59|3076.89|35
1644337030000|2022-02-08 16:17:10|3085.14|3077.44|3085.35|3077.65|3085.35|3077.65|3084.59|3076.89|33
1644337040000|2022-02-08 16:17:20|3085.34|3077.64|3085.4|3077.7|3085.68|3077.98|3084.59|3076.89|35
1644337050000|2022-02-08 16:17:30|3085.31|3077.61|3085.67|3077.97|3085.88|3078.18|3084.59|3076.89|30
1644337060000|2022-02-08 16:17:40|3085.42|3077.72|3085.62|3077.92|3086.08|3078.38|3084.59|3076.89|30
1644337070000|2022-02-08 16:17:50|3085.61|3077.91|3084.79|3077.09|3086.94|3079.24|3084.59|3076.89|32
1644337080000|2022-02-08 16:18:00|3084.93|3077.23|3085.05|3077.35|3085.26|3077.56|3084.59|3076.89|30
1644337090000|2022-02-08 16:18:10|3084.59|3076.89|3084.82|3077.12|3085.25|3077.55|3084.59|3076.89|35
1644337100000|2022-02-08 16:18:20|3084.81|3077.11|3085.92|3078.22|3087.56|3079.86|3084.59|3076.89|26
1644337110000|2022-02-08 16:18:30|3086.45|3078.75|3085.99|3078.29|3086.45|3078.75|3084.59|3076.89|21
1644337120000|2022-02-08 16:18:40|3086|3078.3|3084.53|3076.83|3086|3078.3|3084.33|3076.63|25
1644337130000|2022-02-08 16:18:50|3084.57|3076.87|3084.75|3077.05|3084.81|3077.11|3084.17|3076.47|32
1644337140000|2022-02-08 16:19:00|3084.59|3076.89|3084.77|3077.07|3085.22|3077.52|3084.59|3076.89|27
1644337150000|2022-02-08 16:19:10|3084.68|3076.98|3084.89|3077.19|3085.33|3077.63|3084.68|3076.98|37
1644337160000|2022-02-08 16:19:20|3084.75|3077.05|3085.24|3077.54|3085.28|3077.58|3084.75|3077.05|29
1644337170000|2022-02-08 16:19:30|3085.2|3077.5|3084.59|3076.89|3085.27|3077.57|3084.59|3076.89|31
1644337180000|2022-02-08 16:19:40|3084.83|3077.13|3085.16|3077.46|3085.67|3077.97|3084.59|3076.89|33
1644337190000|2022-02-08 16:19:50|3085.58|3077.88|3085.29|3077.59|3085.67|3077.97|3084.59|3076.89|24
1644337200000|2022-02-08 16:20:00|3085.2|3077.5|3084.59|3076.89|3085.69|3077.99|3084.59|3076.89|34
1644337210000|2022-02-08 16:20:10|3084.82|3077.12|3085.36|3077.66|3085.71|3078.01|3084.59|3076.89|30
1644337220000|2022-02-08 16:20:20|3085.37|3077.67|3083.45|3075.75|3085.48|3077.78|3082.76|3075.06|37
1644337230000|2022-02-08 16:20:30|3083.4|3075.7|3085.21|3077.51|3085.27|3077.57|3083.09|3075.39|39
1644337240000|2022-02-08 16:20:40|3085.03|3077.33|3085.26|3077.56|3085.32|3077.62|3084.59|3076.89|31
1644337250000|2022-02-08 16:20:50|3084.8|3077.1|3084.65|3076.95|3085.26|3077.56|3084.31|3076.61|33
1644337260000|2022-02-08 16:21:00|3084.73|3077.03|3083.47|3075.77|3085.02|3077.32|3083.47|3075.77|36
1644337270000|2022-02-08 16:21:10|3083.51|3075.81|3081.99|3074.29|3083.51|3075.81|3081.99|3074.29|35
1644337280000|2022-02-08 16:21:20|3081.92|3074.22|3081.63|3073.93|3082.6|3074.9|3081.63|3073.93|36
1644337290000|2022-02-08 16:21:30|3081.55|3073.85|3081.33|3073.63|3081.63|3073.93|3081.23|3073.53|33
1644337300000|2022-02-08 16:21:40|3081.26|3073.56|3080.96|3073.26|3081.28|3073.58|3080.83|3073.13|34
1644337310000|2022-02-08 16:21:50|3080.66|3072.96|3079.77|3072.07|3080.66|3072.96|3079.67|3071.97|33
1644337320000|2022-02-08 16:22:00|3079.8|3072.1|3078.17|3070.47|3079.97|3072.27|3078.17|3070.47|39
1644337330000|2022-02-08 16:22:10|3078.02|3070.32|3076.41|3068.71|3078.24|3070.54|3076.07|3068.37|39
1644337340000|2022-02-08 16:22:20|3076.43|3068.73|3075.1|3067.4|3076.43|3068.73|3074.98|3067.28|36
1644337350000|2022-02-08 16:22:30|3075.42|3067.72|3077.5|3069.8|3077.82|3070.12|3075.38|3067.68|38
1644337360000|2022-02-08 16:22:40|3077.43|3069.73|3077.55|3069.85|3078.07|3070.37|3077.31|3069.61|35
1644337370000|2022-02-08 16:22:50|3077.8|3070.1|3076.93|3069.23|3077.84|3070.14|3076.84|3069.14|37
1644337380000|2022-02-08 16:23:00|3076.84|3069.14|3076.83|3069.13|3077.73|3070.03|3076.83|3069.13|35
1644337390000|2022-02-08 16:23:10|3076.88|3069.18|3078.48|3070.78|3078.48|3070.78|3076.44|3068.74|38
1644337400000|2022-02-08 16:23:20|3078.27|3070.57|3079.95|3072.25|3079.95|3072.25|3078.27|3070.57|34
1644337410000|2022-02-08 16:23:30|3079.89|3072.19|3077.66|3069.96|3079.97|3072.27|3077.32|3069.62|36
1644337420000|2022-02-08 16:23:40|3077.95|3070.25|3078.5|3070.8|3079.11|3071.41|3077.95|3070.25|39
1644337430000|2022-02-08 16:23:50|3078.42|3070.72|3078.28|3070.58|3079.05|3071.35|3078.18|3070.48|34
1644337440000|2022-02-08 16:24:00|3078.38|3070.68|3080.78|3073.08|3081.29|3073.59|3078.38|3070.68|36
1644337450000|2022-02-08 16:24:10|3080.79|3073.09|3079.74|3072.04|3080.89|3073.19|3079.03|3071.33|33
1644337460000|2022-02-08 16:24:20|3079.1|3071.4|3081.04|3073.34|3081.1|3073.4|3078.93|3071.23|32
1644337470000|2022-02-08 16:24:30|3081.03|3073.33|3081.59|3073.89|3081.78|3074.08|3081.01|3073.31|33
1644337480000|2022-02-08 16:24:40|3081.38|3073.68|3082.23|3074.53|3083.17|3075.47|3081.38|3073.68|38
1644337490000|2022-02-08 16:24:50|3082.42|3074.72|3082.92|3075.22|3083.21|3075.51|3082.14|3074.44|34
1644337500000|2022-02-08 16:25:00|3083.3|3075.6|3082.78|3075.08|3083.41|3075.71|3082.48|3074.78|35
1644337510000|2022-02-08 16:25:10|3082.79|3075.09|3082.8|3075.1|3083.32|3075.62|3082.45|3074.75|32
1644337520000|2022-02-08 16:25:20|3082.74|3075.04|3083.22|3075.52|3083.62|3075.92|3082.6|3074.9|30
1644337530000|2022-02-08 16:25:30|3083.17|3075.47|3083.09|3075.39|3083.36|3075.66|3083.01|3075.31|28
1644337540000|2022-02-08 16:25:40|3083.36|3075.66|3081.8|3074.1|3083.36|3075.66|3081.8|3074.1|36
1644337550000|2022-02-08 16:25:50|3081.92|3074.22|3081.35|3073.65|3082.09|3074.39|3080.92|3073.22|34
1644337560000|2022-02-08 16:26:00|3080.85|3073.15|3080.66|3072.96|3081.41|3073.71|3080.64|3072.94|36
1644337570000|2022-02-08 16:26:10|3080.63|3072.93|3080.22|3072.52|3080.63|3072.93|3079.93|3072.23|30
1644337580000|2022-02-08 16:26:20|3080.25|3072.55|3080.35|3072.65|3080.89|3073.19|3079.99|3072.29|36
1644337590000|2022-02-08 16:26:30|3080.36|3072.66|3079.28|3071.58|3080.36|3072.66|3079.13|3071.43|35
1644337600000|2022-02-08 16:26:40|3079.09|3071.39|3079.68|3071.98|3081.55|3073.85|3079.09|3071.39|39
1644337610000|2022-02-08 16:26:50|3079.73|3072.03|3080.54|3072.84|3080.55|3072.85|3079.73|3072.03|35
1644337620000|2022-02-08 16:27:00|3080.55|3072.85|3079.67|3071.97|3081.63|3073.93|3079.38|3071.68|38
1644337630000|2022-02-08 16:27:10|3079.62|3071.92|3079.47|3071.77|3080.36|3072.66|3079.11|3071.41|37
1644337640000|2022-02-08 16:27:20|3079.48|3071.78|3080.3|3072.6|3080.46|3072.76|3079.48|3071.78|31
1644337650000|2022-02-08 16:27:30|3080.21|3072.51|3080.62|3072.92|3081.29|3073.59|3079.95|3072.25|37
1644337660000|2022-02-08 16:27:40|3080.68|3072.98|3081.8|3074.1|3082|3074.3|3080.61|3072.91|32
1644337670000|2022-02-08 16:27:50|3081.81|3074.11|3080.07|3072.37|3082.08|3074.38|3079.96|3072.26|38
1644337680000|2022-02-08 16:28:00|3079.98|3072.28|3079.94|3072.24|3080.46|3072.76|3079.86|3072.16|38
1644337690000|2022-02-08 16:28:10|3079.95|3072.25|3079.62|3071.92|3080.23|3072.53|3079.62|3071.92|35
1644337700000|2022-02-08 16:28:20|3079.56|3071.86|3081.63|3073.93|3081.63|3073.93|3078.25|3070.55|33
1644337710000|2022-02-08 16:28:30|3081.65|3073.95|3083.58|3075.88|3083.62|3075.92|3081.65|3073.95|38
1644337720000|2022-02-08 16:28:40|3083.52|3075.82|3084.54|3076.84|3084.65|3076.95|3083.52|3075.82|27
1644337730000|2022-02-08 16:28:50|3084.48|3076.78|3084.7|3077|3084.79|3077.09|3084.41|3076.71|28
1644337740000|2022-02-08 16:29:00|3084.68|3076.98|3083.24|3075.54|3084.88|3077.18|3082.32|3074.62|38
1644337750000|2022-02-08 16:29:10|3083.26|3075.56|3084.29|3076.59|3084.7|3077|3083.21|3075.51|28
1644337760000|2022-02-08 16:29:20|3083.81|3076.11|3084.15|3076.45|3084.16|3076.46|3083.81|3076.11|35
1644337770000|2022-02-08 16:29:30|3084.09|3076.39|3083.07|3075.37|3084.18|3076.48|3083.06|3075.36|28
1644337780000|2022-02-08 16:29:40|3083.06|3075.36|3082.55|3074.85|3083.06|3075.36|3082.14|3074.44|31
1644337790000|2022-02-08 16:29:50|3082.89|3075.19|3083.54|3075.84|3083.85|3076.15|3082.32|3074.62|34
1644337800000|2022-02-08 16:30:00|3083.41|3075.71|3082.45|3074.75|3084.9|3077.2|3082.37|3074.67|39
1644337810000|2022-02-08 16:30:10|3082.91|3075.21|3082.94|3075.24|3083.36|3075.66|3082.19|3074.49|37
1644337820000|2022-02-08 16:30:20|3082.89|3075.19|3082.77|3075.07|3083.34|3075.64|3082.74|3075.04|27
1644337830000|2022-02-08 16:30:30|3082.79|3075.09|3084.99|3077.29|3085|3077.3|3082.72|3075.02|34
1644337840000|2022-02-08 16:30:40|3084.96|3077.26|3085.62|3077.92|3086.1|3078.4|3084.67|3076.97|33
1644337850000|2022-02-08 16:30:50|3085.89|3078.19|3087.68|3079.98|3088.51|3080.81|3085|3077.3|35
1644337860000|2022-02-08 16:31:00|3087.39|3079.69|3085.81|3078.11|3087.39|3079.69|3084.87|3077.17|37
1644337870000|2022-02-08 16:31:10|3085.63|3077.93|3084.48|3076.78|3085.63|3077.93|3084.24|3076.54|32
1644337880000|2022-02-08 16:31:20|3084.5|3076.8|3086.42|3078.72|3086.53|3078.83|3084.49|3076.79|37
1644337890000|2022-02-08 16:31:30|3086.41|3078.71|3086.42|3078.72|3086.53|3078.83|3086.05|3078.35|25
1644337900000|2022-02-08 16:31:40|3085.85|3078.15|3085.79|3078.09|3086.52|3078.82|3085.35|3077.65|36
1644337910000|2022-02-08 16:31:50|3085.86|3078.16|3085.45|3077.75|3085.86|3078.16|3085.45|3077.75|29
1644337920000|2022-02-08 16:32:00|3084.86|3077.16|3085.64|3077.94|3085.64|3077.94|3084.57|3076.87|34
1644337930000|2022-02-08 16:32:10|3085.4|3077.7|3084.48|3076.78|3085.85|3078.15|3084.15|3076.45|37
1644337940000|2022-02-08 16:32:20|3084.32|3076.62|3083.65|3075.95|3084.51|3076.81|3083.49|3075.79|35
1644337950000|2022-02-08 16:32:30|3083.56|3075.86|3083.87|3076.17|3084.26|3076.56|3083.41|3075.71|35
1644337960000|2022-02-08 16:32:40|3083.82|3076.12|3083.89|3076.19|3084.43|3076.73|3083.7|3076|31
1644337970000|2022-02-08 16:32:50|3084|3076.3|3084.53|3076.83|3084.53|3076.83|3083.71|3076.01|22
1644337980000|2022-02-08 16:33:00|3083.97|3076.27|3083.96|3076.26|3084.49|3076.79|3083.79|3076.09|25
1644337990000|2022-02-08 16:33:10|3084.16|3076.46|3084.1|3076.4|3084.16|3076.46|3083.69|3075.99|24
1644338000000|2022-02-08 16:33:20|3084.12|3076.42|3087.56|3079.86|3088.65|3080.95|3084.12|3076.42|36
1644338010000|2022-02-08 16:33:30|3087.6|3079.9|3086.49|3078.79|3087.73|3080.03|3085.81|3078.11|38
1644338020000|2022-02-08 16:33:40|3086.5|3078.8|3086.17|3078.47|3086.9|3079.2|3085.94|3078.24|30
1644338030000|2022-02-08 16:33:50|3086.1|3078.4|3083.75|3076.05|3086.1|3078.4|3083.75|3076.05|38
1644338040000|2022-02-08 16:34:00|3083.59|3075.89|3082.79|3075.09|3083.97|3076.27|3081.92|3074.22|39
1644338050000|2022-02-08 16:34:10|3082.78|3075.08|3082.15|3074.45|3082.86|3075.16|3082.03|3074.33|37
1644338060000|2022-02-08 16:34:20|3081.99|3074.29|3082.73|3075.03|3082.89|3075.19|3081.72|3074.02|35
1644338070000|2022-02-08 16:34:30|3082.55|3074.85|3082.85|3075.15|3082.88|3075.18|3082.01|3074.31|37
1644338080000|2022-02-08 16:34:40|3082.83|3075.13|3082.48|3074.78|3083.13|3075.43|3081.57|3073.87|36
1644338090000|2022-02-08 16:34:50|3082.49|3074.79|3081.89|3074.19|3082.87|3075.17|3081.21|3073.51|39
1644338100000|2022-02-08 16:35:00|3081.79|3074.09|3081.33|3073.63|3082.26|3074.56|3081.29|3073.59|35
1644338110000|2022-02-08 16:35:10|3081.35|3073.65|3080.31|3072.61|3081.59|3073.89|3080.29|3072.59|33
1644338120000|2022-02-08 16:35:20|3080.25|3072.55|3080.58|3072.88|3081.08|3073.38|3080.11|3072.41|35
1644338130000|2022-02-08 16:35:30|3080.65|3072.95|3079.33|3071.63|3080.81|3073.11|3079.13|3071.43|38
1644338140000|2022-02-08 16:35:40|3079.39|3071.69|3078.96|3071.26|3079.51|3071.81|3078.07|3070.37|37
1644338150000|2022-02-08 16:35:50|3079.16|3071.46|3077.58|3069.88|3079.2|3071.5|3077.43|3069.73|27
1644338160000|2022-02-08 16:36:00|3077.51|3069.81|3077.03|3069.33|3077.58|3069.88|3076.43|3068.73|36
1644338170000|2022-02-08 16:36:10|3077.11|3069.41|3076.83|3069.13|3077.74|3070.04|3076.83|3069.13|36
1644338180000|2022-02-08 16:36:20|3076.85|3069.15|3076.78|3069.08|3077.65|3069.95|3076.66|3068.96|35
1644338190000|2022-02-08 16:36:30|3077.33|3069.63|3078.21|3070.51|3079|3071.3|3077.28|3069.58|39
1644338200000|2022-02-08 16:36:40|3078.03|3070.33|3078.14|3070.44|3078.26|3070.56|3077.82|3070.12|38
1644338210000|2022-02-08 16:36:50|3078.24|3070.54|3076.69|3068.99|3078.24|3070.54|3076.33|3068.63|32
1644338220000|2022-02-08 16:37:00|3076.76|3069.06|3077.88|3070.18|3077.93|3070.23|3076.42|3068.72|38
1644338230000|2022-02-08 16:37:10|3077.96|3070.26|3080.34|3072.64|3081.26|3073.56|3077.83|3070.13|39
1644338240000|2022-02-08 16:37:20|3080.2|3072.5|3080.44|3072.74|3080.51|3072.81|3079.84|3072.14|39
1644338250000|2022-02-08 16:37:30|3080.47|3072.77|3080.72|3073.02|3081|3073.3|3080.38|3072.68|29
1644338260000|2022-02-08 16:37:40|3080.71|3073.01|3080.25|3072.55|3080.85|3073.15|3080.03|3072.33|31
1644338270000|2022-02-08 16:37:50|3080.22|3072.52|3079.85|3072.15|3080.24|3072.54|3079.41|3071.71|38
1644338280000|2022-02-08 16:38:00|3079.87|3072.17|3080.81|3073.11|3081.99|3074.29|3079.87|3072.17|36
1644338290000|2022-02-08 16:38:10|3080.74|3073.04|3080.39|3072.69|3080.74|3073.04|3079.51|3071.81|29
1644338300000|2022-02-08 16:38:20|3080.34|3072.64|3080.45|3072.75|3080.79|3073.09|3080.07|3072.37|27
1644338310000|2022-02-08 16:38:30|3080.86|3073.16|3080.19|3072.49|3080.86|3073.16|3080.05|3072.35|23
1644338320000|2022-02-08 16:38:40|3080.15|3072.45|3079.13|3071.43|3080.42|3072.72|3079.12|3071.42|32
1644338330000|2022-02-08 16:38:50|3079.05|3071.35|3078.82|3071.12|3079.1|3071.4|3078|3070.3|36
1644338340000|2022-02-08 16:39:00|3078.74|3071.04|3079.26|3071.56|3079.38|3071.68|3078.69|3070.99|33
1644338350000|2022-02-08 16:39:10|3079.27|3071.57|3078.86|3071.16|3079.36|3071.66|3078.85|3071.15|29
1644338360000|2022-02-08 16:39:20|3078.93|3071.23|3079.2|3071.5|3079.36|3071.66|3078.91|3071.21|30
1644338370000|2022-02-08 16:39:30|3079.25|3071.55|3079.43|3071.73|3079.84|3072.14|3079.2|3071.5|32
1644338380000|2022-02-08 16:39:40|3079.44|3071.74|3079.39|3071.69|3079.93|3072.23|3079.35|3071.65|25
1644338390000|2022-02-08 16:39:50|3079.38|3071.68|3079.61|3071.91|3079.95|3072.25|3079.37|3071.67|35
1644338400000|2022-02-08 16:40:00|3079.62|3071.92|3078.71|3071.01|3079.62|3071.92|3078.12|3070.42|39
1644338410000|2022-02-08 16:40:10|3078.82|3071.12|3078.32|3070.62|3078.97|3071.27|3078.32|3070.62|30
1644338420000|2022-02-08 16:40:20|3078.43|3070.73|3079.5|3071.8|3079.54|3071.84|3078.32|3070.62|35
1644338430000|2022-02-08 16:40:30|3079.44|3071.74|3080.32|3072.62|3080.54|3072.84|3079.11|3071.41|27
1644338440000|2022-02-08 16:40:40|3080.07|3072.37|3078.94|3071.24|3080.07|3072.37|3078.43|3070.73|37
1644338450000|2022-02-08 16:40:50|3078.93|3071.23|3079.31|3071.61|3079.97|3072.27|3078.93|3071.23|30
1644338460000|2022-02-08 16:41:00|3079.21|3071.51|3078.94|3071.24|3079.33|3071.63|3078.41|3070.71|34
1644338470000|2022-02-08 16:41:10|3078.96|3071.26|3079.04|3071.34|3079.6|3071.9|3078.9|3071.2|35
1644338480000|2022-02-08 16:41:20|3079.03|3071.33|3079.14|3071.44|3079.42|3071.72|3078.7|3071|33
1644338490000|2022-02-08 16:41:30|3079.04|3071.34|3078.48|3070.78|3079.12|3071.42|3078.19|3070.49|24
1644338500000|2022-02-08 16:41:40|3078.55|3070.85|3078.27|3070.57|3078.66|3070.96|3078.15|3070.45|29
1644338510000|2022-02-08 16:41:50|3078.28|3070.58|3078.66|3070.96|3078.74|3071.04|3078.24|3070.54|23
1644338520000|2022-02-08 16:42:00|3078.61|3070.91|3077.73|3070.03|3078.61|3070.91|3077.51|3069.81|29
1644338530000|2022-02-08 16:42:10|3077.78|3070.08|3076.14|3068.44|3077.81|3070.11|3076.14|3068.44|35
1644338540000|2022-02-08 16:42:20|3076.07|3068.37|3076.1|3068.4|3076.48|3068.78|3075.88|3068.18|34
1644338550000|2022-02-08 16:42:30|3076.11|3068.41|3076|3068.3|3076.29|3068.59|3075.66|3067.96|33
1644338560000|2022-02-08 16:42:40|3075.97|3068.27|3075.03|3067.33|3076.05|3068.35|3075|3067.3|33
1644338570000|2022-02-08 16:42:50|3075.04|3067.34|3076.27|3068.57|3076.31|3068.61|3075.04|3067.34|33
1644338580000|2022-02-08 16:43:00|3076.23|3068.53|3077.05|3069.35|3077.61|3069.91|3076.13|3068.43|35
1644338590000|2022-02-08 16:43:10|3077.16|3069.46|3076.18|3068.48|3077.27|3069.57|3076.1|3068.4|37
1644338600000|2022-02-08 16:43:20|3076.34|3068.64|3076.27|3068.57|3077.06|3069.36|3076.14|3068.44|32
1644338610000|2022-02-08 16:43:30|3076.23|3068.53|3075.94|3068.24|3076.43|3068.73|3075.94|3068.24|14
1644338620000|2022-02-08 16:43:40|3076.17|3068.47|3074.83|3067.13|3076.36|3068.66|3074.73|3067.03|35
1644338630000|2022-02-08 16:43:50|3074.56|3066.86|3074.56|3066.86|3074.76|3067.06|3073.87|3066.17|38
1644338640000|2022-02-08 16:44:00|3074.57|3066.87|3073.51|3065.81|3074.66|3066.96|3073.3|3065.6|28
1644338650000|2022-02-08 16:44:10|3073.25|3065.55|3075.08|3067.38|3075.4|3067.7|3073.24|3065.54|37
1644338660000|2022-02-08 16:44:20|3075.07|3067.37|3074.63|3066.93|3075.09|3067.39|3074.46|3066.76|31
1644338670000|2022-02-08 16:44:30|3074.64|3066.94|3074.85|3067.15|3074.85|3067.15|3074.62|3066.92|26
1644338680000|2022-02-08 16:44:40|3074.83|3067.13|3075.38|3067.68|3076.09|3068.39|3074.83|3067.13|36
1644338690000|2022-02-08 16:44:50|3075.89|3068.19|3076.12|3068.42|3078.38|3070.68|3075.27|3067.57|38
1644338700000|2022-02-08 16:45:00|3076.07|3068.37|3075.24|3067.54|3076.33|3068.63|3075.2|3067.5|36
1644338710000|2022-02-08 16:45:10|3075.25|3067.55|3075.69|3067.99|3076.53|3068.83|3074.58|3066.88|37
1644338720000|2022-02-08 16:45:20|3075.66|3067.96|3074.95|3067.25|3076.17|3068.47|3074.64|3066.94|34
1644338730000|2022-02-08 16:45:30|3075.12|3067.42|3077.12|3069.42|3077.24|3069.54|3075.12|3067.42|36
1644338740000|2022-02-08 16:45:40|3076.86|3069.16|3077.89|3070.19|3077.89|3070.19|3076.4|3068.7|37
1644338750000|2022-02-08 16:45:50|3077.87|3070.17|3076.73|3069.03|3078.27|3070.57|3076.73|3069.03|36
1644338760000|2022-02-08 16:46:00|3076.69|3068.99|3076.74|3069.04|3077.48|3069.78|3076.68|3068.98|36
1644338770000|2022-02-08 16:46:10|3076.77|3069.07|3077.59|3069.89|3077.59|3069.89|3075.89|3068.19|34
1644338780000|2022-02-08 16:46:20|3077.45|3069.75|3077.06|3069.36|3078.07|3070.37|3076.93|3069.23|35
1644338790000|2022-02-08 16:46:30|3077.14|3069.44|3075.14|3067.44|3077.37|3069.67|3074.81|3067.11|35
1644338800000|2022-02-08 16:46:40|3075.06|3067.36|3077.22|3069.52|3077.35|3069.65|3075.06|3067.36|34
1644338810000|2022-02-08 16:46:50|3077.32|3069.62|3077.63|3069.93|3077.63|3069.93|3076.96|3069.26|26
1644338820000|2022-02-08 16:47:00|3077.69|3069.99|3079.24|3071.54|3079.34|3071.64|3077.3|3069.6|36
1644338830000|2022-02-08 16:47:10|3079.44|3071.74|3079.21|3071.51|3080.18|3072.48|3078.14|3070.44|38
1644338840000|2022-02-08 16:47:20|3078.75|3071.05|3077.98|3070.28|3078.84|3071.14|3077.98|3070.28|34
1644338850000|2022-02-08 16:47:30|3078.28|3070.58|3079.22|3071.52|3079.55|3071.85|3078.23|3070.53|33
1644338860000|2022-02-08 16:47:40|3079.1|3071.4|3078.44|3070.74|3079.11|3071.41|3078|3070.3|31
1644338870000|2022-02-08 16:47:50|3078.55|3070.85|3079.03|3071.33|3079.38|3071.68|3078.55|3070.85|27
1644338880000|2022-02-08 16:48:00|3079.02|3071.32|3078.56|3070.86|3079.52|3071.82|3077.57|3069.87|33
1644338890000|2022-02-08 16:48:10|3078.46|3070.76|3076.93|3069.23|3078.49|3070.79|3076.89|3069.19|36
1644338900000|2022-02-08 16:48:20|3076.99|3069.29|3072.41|3064.71|3076.99|3069.29|3072.02|3064.32|40
1644338910000|2022-02-08 16:48:30|3072.58|3064.88|3071.36|3063.66|3072.64|3064.94|3070.41|3062.71|37
1644338920000|2022-02-08 16:48:40|3071.48|3063.78|3070.64|3062.94|3071.48|3063.78|3070.3|3062.6|38
1644338930000|2022-02-08 16:48:50|3070.65|3062.95|3070.06|3062.36|3070.66|3062.96|3068.87|3061.17|39
1644338940000|2022-02-08 16:49:00|3070.05|3062.35|3067.35|3059.65|3070.05|3062.35|3066.91|3059.21|37
1644338950000|2022-02-08 16:49:10|3067.43|3059.73|3061.42|3053.72|3068.22|3060.52|3061.42|3053.72|40
1644338960000|2022-02-08 16:49:20|3061.86|3054.16|3056.55|3048.85|3061.91|3054.21|3056.55|3048.85|39
1644338970000|2022-02-08 16:49:30|3056.63|3048.93|3055.7|3048|3056.74|3049.04|3055.14|3047.44|40
1644338980000|2022-02-08 16:49:40|3055.2|3047.5|3058.43|3050.73|3058.43|3050.73|3054.07|3046.37|39
1644338990000|2022-02-08 16:49:50|3058.25|3050.55|3058.63|3050.93|3058.79|3051.09|3056.86|3049.16|40
1644339000000|2022-02-08 16:50:00|3058.5|3050.8|3058.02|3050.32|3060.53|3052.83|3057.13|3049.43|37
1644339010000|2022-02-08 16:50:10|3058.33|3050.63|3058.7|3051|3059.02|3051.32|3057.33|3049.63|37
1644339020000|2022-02-08 16:50:20|3057.81|3050.11|3055.84|3048.14|3058.91|3051.21|3055.84|3048.14|39
1644339030000|2022-02-08 16:50:30|3056.04|3048.34|3057.72|3050.02|3057.79|3050.09|3055.11|3047.41|39
1644339040000|2022-02-08 16:50:40|3057.54|3049.84|3057.85|3050.15|3059.15|3051.45|3057.06|3049.36|34
1644339050000|2022-02-08 16:50:50|3057.97|3050.27|3060.47|3052.77|3060.72|3053.02|3057.83|3050.13|38
1644339060000|2022-02-08 16:51:00|3060.46|3052.76|3056.92|3049.22|3061.36|3053.66|3056.46|3048.76|37
1644339070000|2022-02-08 16:51:10|3056.36|3048.66|3057.29|3049.59|3057.97|3050.27|3056.01|3048.31|37
1644339080000|2022-02-08 16:51:20|3057.44|3049.74|3056.9|3049.2|3057.97|3050.27|3056.66|3048.96|37
1644339090000|2022-02-08 16:51:30|3056.79|3049.09|3053.14|3045.44|3056.87|3049.17|3053.06|3045.36|40
1644339100000|2022-02-08 16:51:40|3053.07|3045.37|3053.46|3045.76|3053.96|3046.26|3052.68|3044.98|39
1644339110000|2022-02-08 16:51:50|3053.41|3045.71|3053.84|3046.14|3055.24|3047.54|3053.41|3045.71|39
1644339120000|2022-02-08 16:52:00|3053.83|3046.13|3055.4|3047.7|3055.4|3047.7|3053.22|3045.52|33
1644339130000|2022-02-08 16:52:10|3055.02|3047.32|3054.26|3046.56|3055.02|3047.32|3053.94|3046.24|37
1644339140000|2022-02-08 16:52:20|3054.12|3046.42|3055.4|3047.7|3055.7|3048|3054.12|3046.42|37
1644339150000|2022-02-08 16:52:30|3055.02|3047.32|3055.02|3047.32|3055.55|3047.85|3054.61|3046.91|33
1644339160000|2022-02-08 16:52:40|3054.84|3047.14|3055.61|3047.91|3056.92|3049.22|3054.83|3047.13|37
1644339170000|2022-02-08 16:52:50|3055.54|3047.84|3055.55|3047.85|3056.48|3048.78|3054.93|3047.23|39
1644339180000|2022-02-08 16:53:00|3055.12|3047.42|3053.74|3046.04|3055.37|3047.67|3053.59|3045.89|33
1644339190000|2022-02-08 16:53:10|3053.9|3046.2|3052.79|3045.09|3053.9|3046.2|3052.44|3044.74|39
1644339200000|2022-02-08 16:53:20|3052.74|3045.04|3052.06|3044.36|3054.17|3046.47|3052.06|3044.36|35
1644339210000|2022-02-08 16:53:30|3052.19|3044.49|3052.8|3045.1|3053.43|3045.73|3051.81|3044.11|38
1644339220000|2022-02-08 16:53:40|3052.85|3045.15|3052.2|3044.5|3053.41|3045.71|3051.85|3044.15|36
1644339230000|2022-02-08 16:53:50|3051.98|3044.28|3052.42|3044.72|3053.34|3045.64|3051.98|3044.28|28
1644339240000|2022-02-08 16:54:00|3052.46|3044.76|3052.11|3044.41|3052.46|3044.76|3051.39|3043.69|34
1644339250000|2022-02-08 16:54:10|3051.72|3044.02|3051.52|3043.82|3051.95|3044.25|3051.43|3043.73|32
1644339260000|2022-02-08 16:54:20|3051.57|3043.87|3053.29|3045.59|3053.85|3046.15|3051.43|3043.73|33
1644339270000|2022-02-08 16:54:30|3053.61|3045.91|3052.85|3045.15|3054.09|3046.39|3052.85|3045.15|36
1644339280000|2022-02-08 16:54:40|3053.06|3045.36|3054.52|3046.82|3054.52|3046.82|3053.06|3045.36|35
1644339290000|2022-02-08 16:54:50|3054.54|3046.84|3048.69|3040.99|3054.7|3047|3048.33|3040.63|36
1644339300000|2022-02-08 16:55:00|3048.59|3040.89|3047.24|3039.54|3049.13|3041.43|3046.43|3038.73|36
1644339310000|2022-02-08 16:55:10|3047.55|3039.85|3048.51|3040.81|3048.68|3040.98|3047.39|3039.69|40
1644339320000|2022-02-08 16:55:20|3048.7|3041|3048.78|3041.08|3049.39|3041.69|3048.27|3040.57|39
1644339330000|2022-02-08 16:55:30|3048.83|3041.13|3049.36|3041.66|3050.4|3042.7|3048.83|3041.13|37
1644339340000|2022-02-08 16:55:40|3049.47|3041.77|3050|3042.3|3050.22|3042.52|3049.23|3041.53|36
1644339350000|2022-02-08 16:55:50|3049.82|3042.12|3049.81|3042.11|3051.07|3043.37|3049.77|3042.07|36
1644339360000|2022-02-08 16:56:00|3049.8|3042.1|3048.86|3041.16|3050.13|3042.43|3047.48|3039.78|39
1644339370000|2022-02-08 16:56:10|3048.94|3041.24|3049.01|3041.31|3050.12|3042.42|3048.18|3040.48|39
1644339380000|2022-02-08 16:56:20|3049.08|3041.38|3049.69|3041.99|3050|3042.3|3048.33|3040.63|37
1644339390000|2022-02-08 16:56:30|3049.52|3041.82|3052.07|3044.37|3052.28|3044.58|3049.41|3041.71|38
1644339400000|2022-02-08 16:56:40|3052.12|3044.42|3053.8|3046.1|3054.79|3047.09|3052.12|3044.42|39
1644339410000|2022-02-08 16:56:50|3053.52|3045.82|3050.84|3043.14|3053.52|3045.82|3050.84|3043.14|39
1644339420000|2022-02-08 16:57:00|3050.62|3042.92|3051.15|3043.45|3051.26|3043.56|3050.41|3042.71|37
1644339430000|2022-02-08 16:57:10|3051.12|3043.42|3050.52|3042.82|3051.12|3043.42|3050.5|3042.8|37
1644339440000|2022-02-08 16:57:20|3050.54|3042.84|3048.66|3040.96|3050.54|3042.84|3047.43|3039.73|38
1644339450000|2022-02-08 16:57:30|3048.54|3040.84|3049.35|3041.65|3049.35|3041.65|3047.87|3040.17|39
1644339460000|2022-02-08 16:57:40|3049.41|3041.71|3048.15|3040.45|3049.99|3042.29|3047.52|3039.82|40
1644339470000|2022-02-08 16:57:50|3048.25|3040.55|3049.42|3041.72|3049.42|3041.72|3048.01|3040.31|39
1644339480000|2022-02-08 16:58:00|3049.59|3041.89|3053.52|3045.82|3053.83|3046.13|3049.4|3041.7|39
1644339490000|2022-02-08 16:58:10|3053.62|3045.92|3051.22|3043.52|3053.62|3045.92|3050.3|3042.6|40
1644339500000|2022-02-08 16:58:20|3051.86|3044.16|3052.18|3044.48|3053|3045.3|3051.53|3043.83|37
1644339510000|2022-02-08 16:58:30|3052.27|3044.57|3052.52|3044.82|3052.97|3045.27|3051.7|3044|40
1644339520000|2022-02-08 16:58:40|3052.95|3045.25|3052.58|3044.88|3053.26|3045.56|3051.99|3044.29|38
1644339530000|2022-02-08 16:58:50|3052.65|3044.95|3051.96|3044.26|3052.92|3045.22|3051.94|3044.24|29
1644339540000|2022-02-08 16:59:00|3052.02|3044.32|3049.04|3041.34|3052.02|3044.32|3048.86|3041.16|37
1644339550000|2022-02-08 16:59:10|3048.93|3041.23|3049.36|3041.66|3049.95|3042.25|3048.68|3040.98|39
1644339560000|2022-02-08 16:59:20|3048.74|3041.04|3050.21|3042.51|3050.21|3042.51|3048.67|3040.97|35
1644339570000|2022-02-08 16:59:30|3049.84|3042.14|3048.9|3041.2|3049.9|3042.2|3048.9|3041.2|37
1644339580000|2022-02-08 16:59:40|3048.59|3040.89|3050.59|3042.89|3050.93|3043.23|3048.09|3040.39|37
1644339590000|2022-02-08 16:59:50|3050.75|3043.05|3050.94|3043.24|3052.24|3044.54|3050.75|3043.05|34
1644339600000|2022-02-08 17:00:00|3050.82|3043.12|3054.67|3046.97|3055.97|3048.27|3050.82|3043.12|37
1644339610000|2022-02-08 17:00:10|3055.36|3047.66|3057.79|3050.09|3057.79|3050.09|3053.6|3045.9|40
1644339620000|2022-02-08 17:00:20|3058.19|3050.49|3060.99|3053.29|3062.84|3055.14|3057.5|3049.8|40
1644339630000|2022-02-08 17:00:30|3060.64|3052.94|3058.94|3051.24|3060.64|3052.94|3058.65|3050.95|38
1644339640000|2022-02-08 17:00:40|3058.44|3050.74|3059.97|3052.27|3060.37|3052.67|3058.09|3050.39|38
1644339650000|2022-02-08 17:00:50|3060.2|3052.5|3062.64|3054.94|3062.86|3055.16|3059.35|3051.65|38
1644339660000|2022-02-08 17:01:00|3062.34|3054.64|3063.59|3055.89|3063.6|3055.9|3061.98|3054.28|38
1644339670000|2022-02-08 17:01:10|3063.61|3055.91|3060.85|3053.15|3063.61|3055.91|3060.85|3053.15|36
1644339680000|2022-02-08 17:01:20|3060.92|3053.22|3057.93|3050.23|3061.08|3053.38|3057.93|3050.23|40
1644339690000|2022-02-08 17:01:30|3057.85|3050.15|3057.35|3049.65|3057.85|3050.15|3056.4|3048.7|37
1644339700000|2022-02-08 17:01:40|3057.64|3049.94|3057.05|3049.35|3057.64|3049.94|3056.61|3048.91|39
1644339710000|2022-02-08 17:01:50|3057.19|3049.49|3058.06|3050.36|3058.18|3050.48|3057.19|3049.49|38
1644339720000|2022-02-08 17:02:00|3058.18|3050.48|3056.87|3049.17|3058.3|3050.6|3056.87|3049.17|33
1644339730000|2022-02-08 17:02:10|3056.96|3049.26|3057.4|3049.7|3057.51|3049.81|3056.96|3049.26|30
1644339740000|2022-02-08 17:02:20|3057.41|3049.71|3057.54|3049.84|3057.76|3050.06|3057.22|3049.52|34
1644339750000|2022-02-08 17:02:30|3057.39|3049.69|3058.37|3050.67|3058.39|3050.69|3057.39|3049.69|37
1644339760000|2022-02-08 17:02:40|3058.38|3050.68|3057.99|3050.29|3058.73|3051.03|3057.9|3050.2|38
1644339770000|2022-02-08 17:02:50|3057.95|3050.25|3055.85|3048.15|3058|3050.3|3055.85|3048.15|28
1644339780000|2022-02-08 17:03:00|3055.8|3048.1|3056.38|3048.68|3057.32|3049.62|3055.07|3047.37|40
1644339790000|2022-02-08 17:03:10|3056.34|3048.64|3056.85|3049.15|3057.32|3049.62|3055.42|3047.72|38
1644339800000|2022-02-08 17:03:20|3057.12|3049.42|3056.67|3048.97|3057.14|3049.44|3056.1|3048.4|39
1644339810000|2022-02-08 17:03:30|3056.71|3049.01|3055.24|3047.54|3056.97|3049.27|3055.24|3047.54|39
1644339820000|2022-02-08 17:03:40|3055.23|3047.53|3054.89|3047.19|3055.23|3047.53|3054.42|3046.72|36
1644339830000|2022-02-08 17:03:50|3054.88|3047.18|3054.47|3046.77|3054.93|3047.23|3053.67|3045.97|39
1644339840000|2022-02-08 17:04:00|3054.33|3046.63|3055.25|3047.55|3055.26|3047.56|3054.33|3046.63|36
1644339850000|2022-02-08 17:04:10|3055.17|3047.47|3053.12|3045.42|3055.17|3047.47|3052.93|3045.23|35
1644339860000|2022-02-08 17:04:20|3053.15|3045.45|3051.58|3043.88|3053.4|3045.7|3051.58|3043.88|38
1644339870000|2022-02-08 17:04:30|3051.67|3043.97|3050.76|3043.06|3052.22|3044.52|3050.63|3042.93|39
1644339880000|2022-02-08 17:04:40|3050.48|3042.78|3048.91|3041.21|3050.48|3042.78|3048.2|3040.5|36
1644339890000|2022-02-08 17:04:50|3048.9|3041.2|3046.65|3038.95|3048.9|3041.2|3046.31|3038.61|38
1644339900000|2022-02-08 17:05:00|3046.72|3039.02|3044.73|3037.03|3046.73|3039.03|3044.73|3037.03|39
1644339910000|2022-02-08 17:05:10|3044.7|3037|3044.41|3036.71|3044.7|3037|3042.89|3035.19|38
1644339920000|2022-02-08 17:05:20|3044.42|3036.72|3045.07|3037.37|3045.07|3037.37|3043.56|3035.86|36
1644339930000|2022-02-08 17:05:30|3044.63|3036.93|3044.26|3036.56|3045.49|3037.79|3043.63|3035.93|40
1644339940000|2022-02-08 17:05:40|3044.31|3036.61|3044.78|3037.08|3045.31|3037.61|3043.96|3036.26|38
1644339950000|2022-02-08 17:05:50|3044.83|3037.13|3046.57|3038.87|3046.75|3039.05|3044.15|3036.45|38
1644339960000|2022-02-08 17:06:00|3046.73|3039.03|3046.76|3039.06|3047.7|3040|3045.73|3038.03|38
1644339970000|2022-02-08 17:06:10|3046.88|3039.18|3046.35|3038.65|3047.28|3039.58|3045.38|3037.68|36
1644339980000|2022-02-08 17:06:20|3045.86|3038.16|3046.85|3039.15|3048.38|3040.68|3045.86|3038.16|39
1644339990000|2022-02-08 17:06:30|3047.02|3039.32|3050.02|3042.32|3050.14|3042.44|3046.8|3039.1|38
1644340000000|2022-02-08 17:06:40|3050.59|3042.89|3050.68|3042.98|3050.82|3043.12|3049.34|3041.64|37
1644340010000|2022-02-08 17:06:50|3050.76|3043.06|3049.2|3041.5|3050.76|3043.06|3048.72|3041.02|34
1644340020000|2022-02-08 17:07:00|3049.23|3041.53|3051.02|3043.32|3051.34|3043.64|3049.23|3041.53|37
1644340030000|2022-02-08 17:07:10|3051|3043.3|3051.19|3043.49|3051.33|3043.63|3050.29|3042.59|36
1644340040000|2022-02-08 17:07:20|3051.37|3043.67|3049.88|3042.18|3051.39|3043.69|3049.88|3042.18|37
1644340050000|2022-02-08 17:07:30|3049.51|3041.81|3048.34|3040.64|3049.51|3041.81|3047.43|3039.73|37
1644340060000|2022-02-08 17:07:40|3048.28|3040.58|3047.6|3039.9|3048.38|3040.68|3046.51|3038.81|39
1644340070000|2022-02-08 17:07:50|3047.67|3039.97|3049.47|3041.77|3050.11|3042.41|3047.67|3039.97|37
1644340080000|2022-02-08 17:08:00|3049.5|3041.8|3050.18|3042.48|3050.75|3043.05|3049.39|3041.69|35
1644340090000|2022-02-08 17:08:10|3050.28|3042.58|3049.22|3041.52|3050.48|3042.78|3049.04|3041.34|35
1644340100000|2022-02-08 17:08:20|3049.21|3041.51|3044.88|3037.18|3049.21|3041.51|3044.88|3037.18|38
1644340110000|2022-02-08 17:08:30|3044.83|3037.13|3046.2|3038.5|3046.68|3038.98|3044.64|3036.94|36
1644340120000|2022-02-08 17:08:40|3046.22|3038.52|3046.6|3038.9|3046.85|3039.15|3045.98|3038.28|38
1644340130000|2022-02-08 17:08:50|3046.42|3038.72|3044.88|3037.18|3046.42|3038.72|3044.23|3036.53|37
1644340140000|2022-02-08 17:09:00|3044.68|3036.98|3048.37|3040.67|3048.47|3040.77|3044.68|3036.98|39
1644340150000|2022-02-08 17:09:10|3047.74|3040.04|3048.48|3040.78|3048.5|3040.8|3047.55|3039.85|37
1644340160000|2022-02-08 17:09:20|3048.42|3040.72|3049.47|3041.77|3049.58|3041.88|3048.37|3040.67|30
1644340170000|2022-02-08 17:09:30|3049.45|3041.75|3049.39|3041.69|3049.53|3041.83|3049.19|3041.49|33
1644340180000|2022-02-08 17:09:40|3049.4|3041.7|3046.54|3038.84|3049.84|3042.14|3046.54|3038.84|39
1644340190000|2022-02-08 17:09:50|3046.46|3038.76|3046.94|3039.24|3047.14|3039.44|3046.46|3038.76|39
1644340200000|2022-02-08 17:10:00|3046.86|3039.16|3046.54|3038.84|3047.04|3039.34|3046.4|3038.7|35
1644340210000|2022-02-08 17:10:10|3046.47|3038.77|3048.01|3040.31|3048.14|3040.44|3046.47|3038.77|37
1644340220000|2022-02-08 17:10:20|3048.09|3040.39|3049.56|3041.86|3050.07|3042.37|3047.99|3040.29|40
1644340230000|2022-02-08 17:10:30|3049.58|3041.88|3052.1|3044.4|3052.47|3044.77|3049.53|3041.83|39
1644340240000|2022-02-08 17:10:40|3052.08|3044.38|3053.71|3046.01|3053.89|3046.19|3051.84|3044.14|36
1644340250000|2022-02-08 17:10:50|3053.53|3045.83|3054.03|3046.33|3055.14|3047.44|3053.46|3045.76|36
1644340260000|2022-02-08 17:11:00|3053.85|3046.15|3054.42|3046.72|3055.97|3048.27|3053.85|3046.15|36
1644340270000|2022-02-08 17:11:10|3054.53|3046.83|3053.45|3045.75|3055.05|3047.35|3053.2|3045.5|34
1644340280000|2022-02-08 17:11:20|3053.56|3045.86|3054.3|3046.6|3054.91|3047.21|3053.2|3045.5|31
1644340290000|2022-02-08 17:11:30|3054.22|3046.52|3056.63|3048.93|3057.34|3049.64|3054.21|3046.51|36
1644340300000|2022-02-08 17:11:40|3056.47|3048.77|3055.45|3047.75|3056.6|3048.9|3055.22|3047.52|35
1644340310000|2022-02-08 17:11:50|3055.54|3047.84|3056.31|3048.61|3057.05|3049.35|3055.54|3047.84|39
1644340320000|2022-02-08 17:12:00|3056.28|3048.58|3056.02|3048.32|3056.28|3048.58|3055.77|3048.07|32
1644340330000|2022-02-08 17:12:10|3056.05|3048.35|3056.01|3048.31|3056.33|3048.63|3055.73|3048.03|31
1644340340000|2022-02-08 17:12:20|3056.07|3048.37|3054.82|3047.12|3056.09|3048.39|3054.69|3046.99|35
1644340350000|2022-02-08 17:12:30|3054.79|3047.09|3053.61|3045.91|3055.11|3047.41|3053.1|3045.4|37
1644340360000|2022-02-08 17:12:40|3053.44|3045.74|3053.65|3045.95|3053.9|3046.2|3053.21|3045.51|39
1644340370000|2022-02-08 17:12:50|3053.68|3045.98|3052.37|3044.67|3053.88|3046.18|3052.37|3044.67|38
1644340380000|2022-02-08 17:13:00|3052.53|3044.83|3051.84|3044.14|3052.65|3044.95|3051.66|3043.96|31
1644340390000|2022-02-08 17:13:10|3051.8|3044.1|3051.88|3044.18|3052.29|3044.59|3051.8|3044.1|34
1644340400000|2022-02-08 17:13:20|3051.9|3044.2|3051.21|3043.51|3052.05|3044.35|3051.21|3043.51|33
1644340410000|2022-02-08 17:13:30|3051.16|3043.46|3050.52|3042.82|3051.24|3043.54|3050.06|3042.36|36
1644340420000|2022-02-08 17:13:40|3050.49|3042.79|3050.46|3042.76|3051.19|3043.49|3050.23|3042.53|39
1644340430000|2022-02-08 17:13:50|3050.35|3042.65|3053.73|3046.03|3054.33|3046.63|3050.19|3042.49|39
1644340440000|2022-02-08 17:14:00|3053.67|3045.97|3052.39|3044.69|3053.67|3045.97|3052|3044.3|38
1644340450000|2022-02-08 17:14:10|3052.37|3044.67|3052.12|3044.42|3053.21|3045.51|3052.12|3044.42|38
1644340460000|2022-02-08 17:14:20|3052.5|3044.8|3053.7|3046|3053.74|3046.04|3052.01|3044.31|37
1644340470000|2022-02-08 17:14:30|3053.97|3046.27|3055.78|3048.08|3055.8|3048.1|3053.33|3045.63|34
1644340480000|2022-02-08 17:14:40|3055.88|3048.18|3054.5|3046.8|3056.31|3048.61|3054.5|3046.8|37
1644340490000|2022-02-08 17:14:50|3054.34|3046.64|3053.88|3046.18|3054.34|3046.64|3052.97|3045.27|39
1644340500000|2022-02-08 17:15:00|3054.02|3046.32|3052.4|3044.7|3054.65|3046.95|3052.17|3044.47|37
1644340510000|2022-02-08 17:15:10|3052.04|3044.34|3053.93|3046.23|3053.93|3046.23|3052.04|3044.34|38
1644340520000|2022-02-08 17:15:20|3054.15|3046.45|3055.03|3047.33|3055.64|3047.94|3054.15|3046.45|36
1644340530000|2022-02-08 17:15:30|3055.1|3047.4|3056.58|3048.88|3056.58|3048.88|3053.6|3045.9|38
1644340540000|2022-02-08 17:15:40|3056.44|3048.74|3057.43|3049.73|3057.55|3049.85|3056.44|3048.74|38
1644340550000|2022-02-08 17:15:50|3057.44|3049.74|3057.59|3049.89|3058.59|3050.89|3057.32|3049.62|37
1644340560000|2022-02-08 17:16:00|3057.68|3049.98|3059.54|3051.84|3059.54|3051.84|3057.41|3049.71|39
1644340570000|2022-02-08 17:16:10|3059.14|3051.44|3059.87|3052.17|3060.07|3052.37|3059.14|3051.44|40
1644340580000|2022-02-08 17:16:20|3059.7|3052|3060.26|3052.56|3060.51|3052.81|3059.51|3051.81|39
1644340590000|2022-02-08 17:16:30|3059.77|3052.07|3062.29|3054.59|3062.48|3054.78|3059.77|3052.07|34
1644340600000|2022-02-08 17:16:40|3062.3|3054.6|3061.84|3054.14|3062.61|3054.91|3061.69|3053.99|38
1644340610000|2022-02-08 17:16:50|3062.04|3054.34|3062.31|3054.61|3063.55|3055.85|3061.86|3054.16|39
1644340620000|2022-02-08 17:17:00|3062.4|3054.7|3062.19|3054.49|3062.63|3054.93|3061.88|3054.18|38
1644340630000|2022-02-08 17:17:10|3062.18|3054.48|3061.02|3053.32|3062.18|3054.48|3060.52|3052.82|39
1644340640000|2022-02-08 17:17:20|3061.03|3053.33|3062.17|3054.47|3062.17|3054.47|3060.83|3053.13|34
1644340650000|2022-02-08 17:17:30|3062.38|3054.68|3062.4|3054.7|3062.96|3055.26|3062.23|3054.53|40
1644340660000|2022-02-08 17:17:40|3062.14|3054.44|3061.41|3053.71|3062.14|3054.44|3061.29|3053.59|38
1644340670000|2022-02-08 17:17:50|3061.4|3053.7|3061.37|3053.67|3061.75|3054.05|3061.37|3053.67|22
1644340680000|2022-02-08 17:18:00|3061.28|3053.58|3060.74|3053.04|3061.61|3053.91|3060.73|3053.03|34
1644340690000|2022-02-08 17:18:10|3060.78|3053.08|3060.15|3052.45|3060.78|3053.08|3059.39|3051.69|34
1644340700000|2022-02-08 17:18:20|3059.91|3052.21|3061.02|3053.32|3061.31|3053.61|3059.91|3052.21|34
1644340710000|2022-02-08 17:18:30|3061.06|3053.36|3060.77|3053.07|3061.06|3053.36|3060.02|3052.32|35
1644340720000|2022-02-08 17:18:40|3060.91|3053.21|3061.64|3053.94|3061.64|3053.94|3060.91|3053.21|32
1644340730000|2022-02-08 17:18:50|3062.14|3054.44|3062.26|3054.56|3063.72|3056.02|3061.55|3053.85|37
1644340740000|2022-02-08 17:19:00|3062.37|3054.67|3064.23|3056.53|3064.29|3056.59|3062.37|3054.67|37
1644340750000|2022-02-08 17:19:10|3064.2|3056.5|3064.11|3056.41|3064.69|3056.99|3063.89|3056.19|33
1644340760000|2022-02-08 17:19:20|3064.7|3057|3065.59|3057.89|3066.55|3058.85|3064.28|3056.58|39
1644340770000|2022-02-08 17:19:30|3065.14|3057.44|3064.41|3056.71|3065.14|3057.44|3064.15|3056.45|39
1644340780000|2022-02-08 17:19:40|3064.14|3056.44|3064.87|3057.17|3064.94|3057.24|3063.76|3056.06|37
1644340790000|2022-02-08 17:19:50|3064.93|3057.23|3065.05|3057.35|3065.07|3057.37|3063.96|3056.26|38
1644340800000|2022-02-08 17:20:00|3065.06|3057.36|3065.81|3058.11|3065.89|3058.19|3064.87|3057.17|33
1644340810000|2022-02-08 17:20:10|3065.8|3058.1|3062.17|3054.47|3065.97|3058.27|3062|3054.3|40
1644340820000|2022-02-08 17:20:20|3062.2|3054.5|3061.67|3053.97|3062.29|3054.59|3061.54|3053.84|39
1644340830000|2022-02-08 17:20:30|3061.66|3053.96|3062.3|3054.6|3062.79|3055.09|3061.66|3053.96|36
1644340840000|2022-02-08 17:20:40|3062.36|3054.66|3064.12|3056.42|3064.28|3056.58|3062.15|3054.45|40
1644340850000|2022-02-08 17:20:50|3064.37|3056.67|3064.47|3056.77|3065.28|3057.58|3064.37|3056.67|34
1644340860000|2022-02-08 17:21:00|3064.51|3056.81|3064.44|3056.74|3064.79|3057.09|3063.65|3055.95|37
1644340870000|2022-02-08 17:21:10|3064.26|3056.56|3064.51|3056.81|3064.51|3056.81|3063.77|3056.07|33
1644340880000|2022-02-08 17:21:20|3064.43|3056.73|3066.09|3058.39|3066.28|3058.58|3064.22|3056.52|36
1644340890000|2022-02-08 17:21:30|3066.14|3058.44|3064.96|3057.26|3066.31|3058.61|3064.56|3056.86|32
1644340900000|2022-02-08 17:21:40|3065.6|3057.9|3064.49|3056.79|3065.8|3058.1|3063.85|3056.15|36
1644340910000|2022-02-08 17:21:50|3064.44|3056.74|3064.32|3056.62|3064.52|3056.82|3064.22|3056.52|23
1644340920000|2022-02-08 17:22:00|3064.34|3056.64|3064.59|3056.89|3064.59|3056.89|3064.12|3056.42|30
1644340930000|2022-02-08 17:22:10|3064.58|3056.88|3064.32|3056.62|3065.06|3057.36|3064.28|3056.58|35
1644340940000|2022-02-08 17:22:20|3064.4|3056.7|3064.78|3057.08|3065.07|3057.37|3064.38|3056.68|34
1644340950000|2022-02-08 17:22:30|3064.76|3057.06|3064.4|3056.7|3065.3|3057.6|3064.4|3056.7|33
1644340960000|2022-02-08 17:22:40|3064.44|3056.74|3064.24|3056.54|3064.48|3056.78|3064.04|3056.34|31
1644340970000|2022-02-08 17:22:50|3064.22|3056.52|3064.05|3056.35|3064.35|3056.65|3063.98|3056.28|25
1644340980000|2022-02-08 17:23:00|3064.06|3056.36|3064.64|3056.94|3065.04|3057.34|3064.02|3056.32|32
1644340990000|2022-02-08 17:23:10|3064.63|3056.93|3064.57|3056.87|3064.67|3056.97|3064.26|3056.56|36
1644341000000|2022-02-08 17:23:20|3064.54|3056.84|3064.26|3056.56|3064.54|3056.84|3064.09|3056.39|30
1644341010000|2022-02-08 17:23:30|3064.25|3056.55|3063.72|3056.02|3064.28|3056.58|3063.69|3055.99|29
1644341020000|2022-02-08 17:23:40|3063.33|3055.63|3063.82|3056.12|3063.89|3056.19|3063.3|3055.6|33
1644341030000|2022-02-08 17:23:50|3063.78|3056.08|3061.67|3053.97|3063.78|3056.08|3061.51|3053.81|38
1644341040000|2022-02-08 17:24:00|3061.65|3053.95|3062.32|3054.62|3062.47|3054.77|3061.65|3053.95|34
1644341050000|2022-02-08 17:24:10|3062.3|3054.6|3062.15|3054.45|3062.38|3054.68|3061.79|3054.09|35
1644341060000|2022-02-08 17:24:20|3061.89|3054.19|3061.22|3053.52|3061.91|3054.21|3061.11|3053.41|33
1644341070000|2022-02-08 17:24:30|3061.2|3053.5|3063.1|3055.4|3064.25|3056.55|3061.2|3053.5|38
1644341080000|2022-02-08 17:24:40|3063.09|3055.39|3062.47|3054.77|3063.09|3055.39|3061.93|3054.23|39
1644341090000|2022-02-08 17:24:50|3062.52|3054.82|3062.61|3054.91|3063.56|3055.86|3062.4|3054.7|35
1644341100000|2022-02-08 17:25:00|3062.52|3054.82|3064.18|3056.48|3064.6|3056.9|3062.48|3054.78|38
1644341110000|2022-02-08 17:25:10|3064.3|3056.6|3061.81|3054.11|3065.96|3058.26|3061.61|3053.91|39
1644341120000|2022-02-08 17:25:20|3061.66|3053.96|3060.69|3052.99|3062.18|3054.48|3060.69|3052.99|36
1644341130000|2022-02-08 17:25:30|3060.44|3052.74|3059.58|3051.88|3060.62|3052.92|3059.51|3051.81|38
1644341140000|2022-02-08 17:25:40|3059.05|3051.35|3058.61|3050.91|3059.26|3051.56|3057.94|3050.24|39
1644341150000|2022-02-08 17:25:50|3058.8|3051.1|3058.36|3050.66|3058.81|3051.11|3057.67|3049.97|37
1644341160000|2022-02-08 17:26:00|3058.54|3050.84|3058.92|3051.22|3059.21|3051.51|3057.7|3050|36
1644341170000|2022-02-08 17:26:10|3058.99|3051.29|3059.86|3052.16|3060.37|3052.67|3058.99|3051.29|35
1644341180000|2022-02-08 17:26:20|3059.78|3052.08|3060.23|3052.53|3060.23|3052.53|3059.62|3051.92|34
1644341190000|2022-02-08 17:26:30|3060.22|3052.52|3060.23|3052.53|3061.25|3053.55|3060.18|3052.48|38
1644341200000|2022-02-08 17:26:40|3060.22|3052.52|3059.65|3051.95|3060.23|3052.53|3058.79|3051.09|39
1644341210000|2022-02-08 17:26:50|3059.64|3051.94|3058.09|3050.39|3059.69|3051.99|3057.83|3050.13|38
1644341220000|2022-02-08 17:27:00|3058.02|3050.32|3058.99|3051.29|3059.64|3051.94|3058.02|3050.32|38
1644341230000|2022-02-08 17:27:10|3059.17|3051.47|3058.79|3051.09|3059.17|3051.47|3057.31|3049.61|37
1644341240000|2022-02-08 17:27:20|3059.12|3051.42|3057.88|3050.18|3059.22|3051.52|3057.57|3049.87|37
1644341250000|2022-02-08 17:27:30|3057.85|3050.15|3055.78|3048.08|3057.85|3050.15|3055.12|3047.42|40
1644341260000|2022-02-08 17:27:40|3055.82|3048.12|3055.8|3048.1|3055.95|3048.25|3054.73|3047.03|37
1644341270000|2022-02-08 17:27:50|3055.87|3048.17|3055.03|3047.33|3055.92|3048.22|3054.14|3046.44|40
1644341280000|2022-02-08 17:28:00|3055.02|3047.32|3055.68|3047.98|3055.71|3048.01|3054.98|3047.28|35
1644341290000|2022-02-08 17:28:10|3056.44|3048.74|3057.1|3049.4|3058.13|3050.43|3055.78|3048.08|38
1644341300000|2022-02-08 17:28:20|3057.02|3049.32|3055.47|3047.77|3057.02|3049.32|3055.22|3047.52|36
1644341310000|2022-02-08 17:28:30|3055.46|3047.76|3052.28|3044.58|3055.49|3047.79|3052.28|3044.58|32
1644341320000|2022-02-08 17:28:40|3052.37|3044.67|3053.48|3045.78|3053.88|3046.18|3052.37|3044.67|39
1644341330000|2022-02-08 17:28:50|3053.49|3045.79|3052.17|3044.47|3053.51|3045.81|3051.42|3043.72|37
1644341340000|2022-02-08 17:29:00|3052.13|3044.43|3050.08|3042.38|3052.6|3044.9|3049.5|3041.8|39
1644341350000|2022-02-08 17:29:10|3050.15|3042.45|3053.63|3045.93|3054.07|3046.37|3050.15|3042.45|36
1644341360000|2022-02-08 17:29:20|3053.49|3045.79|3054.23|3046.53|3054.61|3046.91|3053.36|3045.66|39
1644341370000|2022-02-08 17:29:30|3054.2|3046.5|3054.98|3047.28|3055.7|3048|3053.69|3045.99|39
1644341380000|2022-02-08 17:29:40|3054.69|3046.99|3054.2|3046.5|3054.92|3047.22|3053.24|3045.54|39
1644341390000|2022-02-08 17:29:50|3054.16|3046.46|3050.18|3042.48|3054.16|3046.46|3049.59|3041.89|36
1644341400000|2022-02-08 17:30:00|3050.23|3042.53|3049.62|3041.92|3050.63|3042.93|3049.62|3041.92|39
1644341410000|2022-02-08 17:30:10|3049.52|3041.82|3050.12|3042.42|3050.16|3042.46|3048.93|3041.23|37
1644341420000|2022-02-08 17:30:20|3050.1|3042.4|3053.7|3046|3053.7|3046|3049.93|3042.23|40
1644341430000|2022-02-08 17:30:30|3053.21|3045.51|3052.67|3044.97|3053.21|3045.51|3052.54|3044.84|38
1644341440000|2022-02-08 17:30:40|3052.58|3044.88|3055.1|3047.4|3055.2|3047.5|3052.58|3044.88|37
1644341450000|2022-02-08 17:30:50|3055|3047.3|3056.13|3048.43|3056.51|3048.81|3055|3047.3|38
1644341460000|2022-02-08 17:31:00|3056.15|3048.45|3058.9|3051.2|3059.36|3051.66|3056.15|3048.45|36
1644341470000|2022-02-08 17:31:10|3058.96|3051.26|3060.21|3052.51|3061.53|3053.83|3058.86|3051.16|38
1644341480000|2022-02-08 17:31:20|3060.05|3052.35|3059.88|3052.18|3061.05|3053.35|3059.6|3051.9|37
1644341490000|2022-02-08 17:31:30|3059.61|3051.91|3059.56|3051.86|3060.11|3052.41|3059.06|3051.36|37
1644341500000|2022-02-08 17:31:40|3059.49|3051.79|3058.49|3050.79|3059.66|3051.96|3058.35|3050.65|36
1644341510000|2022-02-08 17:31:50|3058.76|3051.06|3057.87|3050.17|3058.88|3051.18|3057.87|3050.17|36
1644341520000|2022-02-08 17:32:00|3057.56|3049.86|3057.55|3049.85|3057.56|3049.86|3055.95|3048.25|39
1644341530000|2022-02-08 17:32:10|3057.56|3049.86|3058.93|3051.23|3059.16|3051.46|3057.56|3049.86|36
1644341540000|2022-02-08 17:32:20|3058.96|3051.26|3057.2|3049.5|3059|3051.3|3056.93|3049.23|37
1644341550000|2022-02-08 17:32:30|3057.04|3049.34|3057.81|3050.11|3058.03|3050.33|3057.04|3049.34|40
1644341560000|2022-02-08 17:32:40|3057.92|3050.22|3057.76|3050.06|3058.12|3050.42|3057.74|3050.04|20
1644341570000|2022-02-08 17:32:50|3057.64|3049.94|3057.77|3050.07|3057.81|3050.11|3057.35|3049.65|36
1644341580000|2022-02-08 17:33:00|3057.89|3050.19|3057.17|3049.47|3057.89|3050.19|3057.17|3049.47|33
1644341590000|2022-02-08 17:33:10|3057.13|3049.43|3056.27|3048.57|3057.13|3049.43|3055.85|3048.15|37
1644341600000|2022-02-08 17:33:20|3056.22|3048.52|3055.04|3047.34|3056.22|3048.52|3054.9|3047.2|34
1644341610000|2022-02-08 17:33:30|3054.94|3047.24|3054.15|3046.45|3054.99|3047.29|3054.11|3046.41|37
1644341620000|2022-02-08 17:33:40|3054.14|3046.44|3053.8|3046.1|3054.27|3046.57|3052.89|3045.19|37
1644341630000|2022-02-08 17:33:50|3053.84|3046.14|3054.15|3046.45|3054.4|3046.7|3053.66|3045.96|40
1644341640000|2022-02-08 17:34:00|3054.12|3046.42|3050.7|3043|3054.33|3046.63|3050.36|3042.66|34
1644341650000|2022-02-08 17:34:10|3050.6|3042.9|3048.82|3041.12|3050.6|3042.9|3048.78|3041.08|39
1644341660000|2022-02-08 17:34:20|3048.32|3040.62|3048.07|3040.37|3048.58|3040.88|3047.28|3039.58|39
1644341670000|2022-02-08 17:34:30|3047.72|3040.02|3044.91|3037.21|3047.89|3040.19|3044.57|3036.87|39
1644341680000|2022-02-08 17:34:40|3044.99|3037.29|3045.14|3037.44|3045.78|3038.08|3043.96|3036.26|37
1644341690000|2022-02-08 17:34:50|3045.28|3037.58|3045.88|3038.18|3046.14|3038.44|3045.28|3037.58|40
1644341700000|2022-02-08 17:35:00|3045.91|3038.21|3043.62|3035.92|3046.29|3038.59|3043.3|3035.6|39
1644341710000|2022-02-08 17:35:10|3043.67|3035.97|3041.62|3033.92|3043.97|3036.27|3041.62|3033.92|37
1644341720000|2022-02-08 17:35:20|3041.65|3033.95|3041.86|3034.16|3042.09|3034.39|3040.01|3032.31|40
1644341730000|2022-02-08 17:35:30|3041.6|3033.9|3041.22|3033.52|3041.84|3034.14|3040.6|3032.9|39
1644341740000|2022-02-08 17:35:40|3040.54|3032.84|3041.48|3033.78|3041.54|3033.84|3039.74|3032.04|39
1644341750000|2022-02-08 17:35:50|3041.41|3033.71|3040.71|3033.01|3041.62|3033.92|3040.71|3033.01|39
1644341760000|2022-02-08 17:36:00|3040.52|3032.82|3040.86|3033.16|3040.86|3033.16|3039.25|3031.55|37
1644341770000|2022-02-08 17:36:10|3041.2|3033.5|3042.77|3035.07|3042.77|3035.07|3041.2|3033.5|38
1644341780000|2022-02-08 17:36:20|3042.99|3035.29|3043.85|3036.15|3044.4|3036.7|3042.99|3035.29|38
1644341790000|2022-02-08 17:36:30|3043.75|3036.05|3047.36|3039.66|3047.39|3039.69|3043.75|3036.05|37
1644341800000|2022-02-08 17:36:40|3047.21|3039.51|3046.51|3038.81|3047.27|3039.57|3045.69|3037.99|39
1644341810000|2022-02-08 17:36:50|3046.4|3038.7|3046.67|3038.97|3046.74|3039.04|3045.77|3038.07|36
1644341820000|2022-02-08 17:37:00|3046.61|3038.91|3045.39|3037.69|3046.9|3039.2|3045.32|3037.62|37
1644341830000|2022-02-08 17:37:10|3045.04|3037.34|3044.99|3037.29|3045.39|3037.69|3044.63|3036.93|39
1644341840000|2022-02-08 17:37:20|3045.06|3037.36|3046.94|3039.24|3047.12|3039.42|3045.06|3037.36|36
1644341850000|2022-02-08 17:37:30|3047.03|3039.33|3047.41|3039.71|3047.75|3040.05|3046.88|3039.18|38
1644341860000|2022-02-08 17:37:40|3047.35|3039.65|3049.42|3041.72|3050.62|3042.92|3047.35|3039.65|36
1644341870000|2022-02-08 17:37:50|3049.64|3041.94|3049.48|3041.78|3050.19|3042.49|3048.56|3040.86|38
1644341880000|2022-02-08 17:38:00|3049.24|3041.54|3050.18|3042.48|3050.39|3042.69|3048.87|3041.17|38
1644341890000|2022-02-08 17:38:10|3050.34|3042.64|3051.53|3043.83|3052.05|3044.35|3049.73|3042.03|39
1644341900000|2022-02-08 17:38:20|3051.77|3044.07|3054.18|3046.48|3055.84|3048.14|3051.75|3044.05|36
1644341910000|2022-02-08 17:38:30|3053.7|3046|3054.21|3046.51|3054.37|3046.67|3052.12|3044.42|36
1644341920000|2022-02-08 17:38:40|3054.25|3046.55|3052.76|3045.06|3054.42|3046.72|3052.7|3045|34
1644341930000|2022-02-08 17:38:50|3052.67|3044.97|3047.2|3039.5|3053.12|3045.42|3047.11|3039.41|40
1644341940000|2022-02-08 17:39:00|3047.21|3039.51|3048.18|3040.48|3048.68|3040.98|3046.35|3038.65|39
1644341950000|2022-02-08 17:39:10|3048.34|3040.64|3048.54|3040.84|3049.86|3042.16|3048.34|3040.64|38
1644341960000|2022-02-08 17:39:20|3048.43|3040.73|3046.96|3039.26|3048.7|3041|3046.29|3038.59|37
1644341970000|2022-02-08 17:39:30|3046.9|3039.2|3046|3038.3|3047.83|3040.13|3045.83|3038.13|37
1644341980000|2022-02-08 17:39:40|3046.09|3038.39|3048.09|3040.39|3048.09|3040.39|3045.61|3037.91|37
1644341990000|2022-02-08 17:39:50|3047.96|3040.26|3045.61|3037.91|3047.97|3040.27|3045.45|3037.75|34
1644342000000|2022-02-08 17:40:00|3045.64|3037.94|3047.59|3039.89|3047.69|3039.99|3045.58|3037.88|38
1644342010000|2022-02-08 17:40:10|3046.88|3039.18|3046.66|3038.96|3046.95|3039.25|3045.99|3038.29|36
1644342020000|2022-02-08 17:40:20|3046.1|3038.4|3044.57|3036.87|3046.26|3038.56|3044.27|3036.57|37
1644342030000|2022-02-08 17:40:30|3044.48|3036.78|3046.37|3038.67|3046.81|3039.11|3044.02|3036.32|39
1644342040000|2022-02-08 17:40:40|3046.31|3038.61|3047.09|3039.39|3047.37|3039.67|3046.22|3038.52|37
1644342050000|2022-02-08 17:40:50|3047.25|3039.55|3051.16|3043.46|3052.37|3044.67|3047.09|3039.39|40
1644342060000|2022-02-08 17:41:00|3050.92|3043.22|3049.74|3042.04|3050.92|3043.22|3048.9|3041.2|40
1644342070000|2022-02-08 17:41:10|3050.31|3042.61|3050.8|3043.1|3051.54|3043.84|3050.31|3042.61|38
1644342080000|2022-02-08 17:41:20|3050.62|3042.92|3049.1|3041.4|3051.15|3043.45|3048.68|3040.98|36
1644342090000|2022-02-08 17:41:30|3049.22|3041.52|3049.62|3041.92|3050.54|3042.84|3049.22|3041.52|37
1644342100000|2022-02-08 17:41:40|3049.57|3041.87|3049.14|3041.44|3049.6|3041.9|3048.38|3040.68|38
1644342110000|2022-02-08 17:41:50|3049.02|3041.32|3047.37|3039.67|3049.02|3041.32|3047.37|3039.67|38
1644342120000|2022-02-08 17:42:00|3047.32|3039.62|3044.74|3037.04|3047.92|3040.22|3043.86|3036.16|35
1644342130000|2022-02-08 17:42:10|3044.65|3036.95|3042.44|3034.74|3044.69|3036.99|3042.25|3034.55|37
1644342140000|2022-02-08 17:42:20|3042.29|3034.59|3042.61|3034.91|3042.61|3034.91|3041.43|3033.73|38
1644342150000|2022-02-08 17:42:30|3042.66|3034.96|3043.46|3035.76|3043.46|3035.76|3041.88|3034.18|37
1644342160000|2022-02-08 17:42:40|3043.35|3035.65|3041.56|3033.86|3043.35|3035.65|3041.51|3033.81|39
1644342170000|2022-02-08 17:42:50|3041.63|3033.93|3038.13|3030.43|3041.63|3033.93|3037.51|3029.81|38
1644342180000|2022-02-08 17:43:00|3038.46|3030.76|3038.22|3030.52|3039.04|3031.34|3037.69|3029.99|38
1644342190000|2022-02-08 17:43:10|3038.11|3030.41|3038.29|3030.59|3038.43|3030.73|3037.62|3029.92|38
1644342200000|2022-02-08 17:43:20|3038.37|3030.67|3037.99|3030.29|3038.38|3030.68|3037.3|3029.6|35
1644342210000|2022-02-08 17:43:30|3037.95|3030.25|3037.41|3029.71|3038.42|3030.72|3037.41|3029.71|36
1644342220000|2022-02-08 17:43:40|3037.23|3029.53|3036.78|3029.08|3037.49|3029.79|3036.47|3028.77|35
1644342230000|2022-02-08 17:43:50|3037.26|3029.56|3036.5|3028.8|3037.26|3029.56|3036.5|3028.8|29
1644342240000|2022-02-08 17:44:00|3036.52|3028.82|3036.04|3028.34|3036.98|3029.28|3035.05|3027.35|40
1644342250000|2022-02-08 17:44:10|3035.34|3027.64|3034.24|3026.54|3035.34|3027.64|3032.09|3024.39|39
1644342260000|2022-02-08 17:44:20|3034.23|3026.53|3036.97|3029.27|3037.74|3030.04|3033.93|3026.23|38
1644342270000|2022-02-08 17:44:30|3037.36|3029.66|3038.1|3030.4|3038.33|3030.63|3036.49|3028.79|38
1644342280000|2022-02-08 17:44:40|3038.03|3030.33|3038.52|3030.82|3038.54|3030.84|3037.87|3030.17|36
1644342290000|2022-02-08 17:44:50|3038.5|3030.8|3038.6|3030.9|3038.84|3031.14|3038.41|3030.71|34
1644342300000|2022-02-08 17:45:00|3038.59|3030.89|3039.43|3031.73|3040.84|3033.14|3038.59|3030.89|34
1644342310000|2022-02-08 17:45:10|3039.4|3031.7|3044.44|3036.74|3044.58|3036.88|3038.6|3030.9|39
1644342320000|2022-02-08 17:45:20|3044.12|3036.42|3045.44|3037.74|3045.59|3037.89|3043.6|3035.9|36
1644342330000|2022-02-08 17:45:30|3045.66|3037.96|3046.61|3038.91|3047.12|3039.42|3045.66|3037.96|39
1644342340000|2022-02-08 17:45:40|3046.54|3038.84|3044.22|3036.52|3046.77|3039.07|3043.68|3035.98|39
1644342350000|2022-02-08 17:45:50|3044.45|3036.75|3047|3039.3|3047|3039.3|3044.45|3036.75|37
1644342360000|2022-02-08 17:46:00|3046.85|3039.15|3047.39|3039.69|3048.03|3040.33|3046.34|3038.64|37
1644342370000|2022-02-08 17:46:10|3047.59|3039.89|3047.39|3039.69|3047.71|3040.01|3046.42|3038.72|38
1644342380000|2022-02-08 17:46:20|3047.52|3039.82|3045.27|3037.57|3048.31|3040.61|3044.9|3037.2|37
1644342390000|2022-02-08 17:46:30|3045.36|3037.66|3046.59|3038.89|3046.82|3039.12|3045.36|3037.66|36
1644342400000|2022-02-08 17:46:40|3046.57|3038.87|3046.26|3038.56|3046.81|3039.11|3046.02|3038.32|35
1644342410000|2022-02-08 17:46:50|3046.25|3038.55|3047.56|3039.86|3047.83|3040.13|3045.96|3038.26|35
1644342420000|2022-02-08 17:47:00|3047.39|3039.69|3047.04|3039.34|3048.18|3040.48|3046.97|3039.27|40
1644342430000|2022-02-08 17:47:10|3047.06|3039.36|3045.1|3037.4|3047.14|3039.44|3044.83|3037.13|39
1644342440000|2022-02-08 17:47:20|3045.06|3037.36|3045.82|3038.12|3046.27|3038.57|3045.05|3037.35|39
1644342450000|2022-02-08 17:47:30|3045.89|3038.19|3046.11|3038.41|3046.13|3038.43|3045.73|3038.03|32
1644342460000|2022-02-08 17:47:40|3046.16|3038.46|3046.94|3039.24|3047.21|3039.51|3046.16|3038.46|38
1644342470000|2022-02-08 17:47:50|3046.72|3039.02|3047.06|3039.36|3047.06|3039.36|3046.59|3038.89|22
1644342480000|2022-02-08 17:48:00|3046.64|3038.94|3045.8|3038.1|3047.26|3039.56|3045.8|3038.1|29
1644342490000|2022-02-08 17:48:10|3045.72|3038.02|3044.73|3037.03|3045.72|3038.02|3044.33|3036.63|38
1644342500000|2022-02-08 17:48:20|3044.17|3036.47|3044.27|3036.57|3044.37|3036.67|3043.94|3036.24|29
1644342510000|2022-02-08 17:48:30|3044.28|3036.58|3046.2|3038.5|3046.93|3039.23|3044.28|3036.58|38
1644342520000|2022-02-08 17:48:40|3046.21|3038.51|3045.01|3037.31|3046.44|3038.74|3045|3037.3|38
1644342530000|2022-02-08 17:48:50|3045.15|3037.45|3045.14|3037.44|3045.54|3037.84|3045.12|3037.42|34
1644342540000|2022-02-08 17:49:00|3045.15|3037.45|3043.88|3036.18|3045.17|3037.47|3043.88|3036.18|26
1644342550000|2022-02-08 17:49:10|3043.86|3036.16|3043.92|3036.22|3044.08|3036.38|3042.8|3035.1|34
1644342560000|2022-02-08 17:49:20|3043.8|3036.1|3043.62|3035.92|3043.82|3036.12|3042.54|3034.84|37
1644342570000|2022-02-08 17:49:30|3043.75|3036.05|3046.06|3038.36|3046.14|3038.44|3043.71|3036.01|37
1644342580000|2022-02-08 17:49:40|3046.18|3038.48|3047.54|3039.84|3047.54|3039.84|3046.18|3038.48|38
1644342590000|2022-02-08 17:49:50|3047.63|3039.93|3047.54|3039.84|3048.22|3040.52|3047.5|3039.8|33
1644342600000|2022-02-08 17:50:00|3047.79|3040.09|3047.95|3040.25|3048.48|3040.78|3047.79|3040.09|34
1644342610000|2022-02-08 17:50:10|3048.17|3040.47|3051.19|3043.49|3051.53|3043.83|3047.82|3040.12|38
1644342620000|2022-02-08 17:50:20|3050.75|3043.05|3049.61|3041.91|3051.29|3043.59|3048.39|3040.69|36
1644342630000|2022-02-08 17:50:30|3049.44|3041.74|3049.78|3042.08|3050.93|3043.23|3049.32|3041.62|32
1644342640000|2022-02-08 17:50:40|3049.79|3042.09|3051.07|3043.37|3051.4|3043.7|3049.68|3041.98|34
1644342650000|2022-02-08 17:50:50|3051.06|3043.36|3051.9|3044.2|3053.14|3045.44|3050.99|3043.29|36
1644342660000|2022-02-08 17:51:00|3051.93|3044.23|3053.08|3045.38|3053.64|3045.94|3051.93|3044.23|38
1644342670000|2022-02-08 17:51:10|3053.02|3045.32|3051.83|3044.13|3053.33|3045.63|3051.83|3044.13|38
1644342680000|2022-02-08 17:51:20|3051.86|3044.16|3053.77|3046.07|3053.77|3046.07|3051.77|3044.07|39
1644342690000|2022-02-08 17:51:30|3053.75|3046.05|3054.55|3046.85|3054.64|3046.94|3053.69|3045.99|36
1644342700000|2022-02-08 17:51:40|3054.59|3046.89|3054.45|3046.75|3054.61|3046.91|3054.24|3046.54|26
1644342710000|2022-02-08 17:51:50|3054.42|3046.72|3054.63|3046.93|3054.7|3047|3054.34|3046.64|28
1644342720000|2022-02-08 17:52:00|3054.57|3046.87|3056.81|3049.11|3056.81|3049.11|3054.57|3046.87|31
1644342730000|2022-02-08 17:52:10|3056.7|3049|3059.5|3051.8|3059.5|3051.8|3056.48|3048.78|35
1644342740000|2022-02-08 17:52:20|3059.56|3051.86|3059.57|3051.87|3060.69|3052.99|3059.02|3051.32|39
1644342750000|2022-02-08 17:52:30|3059.64|3051.94|3060.54|3052.84|3060.54|3052.84|3059.64|3051.94|38
1644342760000|2022-02-08 17:52:40|3060.55|3052.85|3058.58|3050.88|3060.55|3052.85|3058.51|3050.81|33
1644342770000|2022-02-08 17:52:50|3058.56|3050.86|3059.11|3051.41|3059.3|3051.6|3058.53|3050.83|33
1644342780000|2022-02-08 17:53:00|3059.1|3051.4|3058|3050.3|3059.32|3051.62|3058|3050.3|37
1644342790000|2022-02-08 17:53:10|3058.1|3050.4|3059.01|3051.31|3059.13|3051.43|3057.95|3050.25|39
1644342800000|2022-02-08 17:53:20|3058.96|3051.26|3059.34|3051.64|3059.64|3051.94|3058.94|3051.24|35
1644342810000|2022-02-08 17:53:30|3059.32|3051.62|3058.24|3050.54|3059.48|3051.78|3058.24|3050.54|37
1644342820000|2022-02-08 17:53:40|3057.91|3050.21|3057.9|3050.2|3058.29|3050.59|3056.21|3048.51|38
1644342830000|2022-02-08 17:53:50|3057.86|3050.16|3057.59|3049.89|3057.86|3050.16|3056.78|3049.08|38
1644342840000|2022-02-08 17:54:00|3057.51|3049.81|3054.97|3047.27|3057.66|3049.96|3054.97|3047.27|34
1644342850000|2022-02-08 17:54:10|3055.09|3047.39|3056.83|3049.13|3057.47|3049.77|3054.94|3047.24|38
1644342860000|2022-02-08 17:54:20|3056.74|3049.04|3055.87|3048.17|3057.04|3049.34|3055.47|3047.77|36
1644342870000|2022-02-08 17:54:30|3055.83|3048.13|3056.84|3049.14|3057.25|3049.55|3055.82|3048.12|40
1644342880000|2022-02-08 17:54:40|3056.91|3049.21|3056.74|3049.04|3057.79|3050.09|3056.44|3048.74|34
1644342890000|2022-02-08 17:54:50|3056.64|3048.94|3056.04|3048.34|3056.74|3049.04|3055.37|3047.67|35
1644342900000|2022-02-08 17:55:00|3056.05|3048.35|3055.88|3048.18|3057.17|3049.47|3055.88|3048.18|34
1644342910000|2022-02-08 17:55:10|3055.74|3048.04|3055.76|3048.06|3056.52|3048.82|3055.72|3048.02|35
1644342920000|2022-02-08 17:55:20|3055.81|3048.11|3056.67|3048.97|3056.67|3048.97|3055.6|3047.9|37
1644342930000|2022-02-08 17:55:30|3056.64|3048.94|3059.4|3051.7|3059.73|3052.03|3056.56|3048.86|32
1644342940000|2022-02-08 17:55:40|3058.97|3051.27|3058.82|3051.12|3059.31|3051.61|3057.91|3050.21|38
1644342950000|2022-02-08 17:55:50|3058.75|3051.05|3059.6|3051.9|3059.61|3051.91|3058.69|3050.99|38
1644342960000|2022-02-08 17:56:00|3059.61|3051.91|3057.74|3050.04|3059.64|3051.94|3057.5|3049.8|36
1644342970000|2022-02-08 17:56:10|3057.67|3049.97|3059.35|3051.65|3059.4|3051.7|3057.67|3049.97|29
1644342980000|2022-02-08 17:56:20|3059.28|3051.58|3059.24|3051.54|3059.28|3051.58|3058.58|3050.88|34
1644342990000|2022-02-08 17:56:30|3059.23|3051.53|3058.6|3050.9|3059.24|3051.54|3058.4|3050.7|32
1644343000000|2022-02-08 17:56:40|3058.59|3050.89|3058.6|3050.9|3058.76|3051.06|3058.24|3050.54|34
1644343010000|2022-02-08 17:56:50|3058.62|3050.92|3059.61|3051.91|3059.61|3051.91|3058.62|3050.92|37
1644343020000|2022-02-08 17:57:00|3059.48|3051.78|3060.89|3053.19|3060.89|3053.19|3059.48|3051.78|30
1644343030000|2022-02-08 17:57:10|3060.91|3053.21|3060.28|3052.58|3060.98|3053.28|3060.11|3052.41|35
1644343040000|2022-02-08 17:57:20|3060.4|3052.7|3060.71|3053.01|3060.88|3053.18|3060.32|3052.62|35
1644343050000|2022-02-08 17:57:30|3060.75|3053.05|3060.75|3053.05|3061.2|3053.5|3060.71|3053.01|28
1644343060000|2022-02-08 17:57:40|3060.81|3053.11|3060.93|3053.23|3061.33|3053.63|3060.75|3053.05|32
1644343070000|2022-02-08 17:57:50|3061.15|3053.45|3058.11|3050.41|3061.16|3053.46|3057.52|3049.82|33
1644343080000|2022-02-08 17:58:00|3058.01|3050.31|3058.47|3050.77|3059.2|3051.5|3057.76|3050.06|37
1644343090000|2022-02-08 17:58:10|3058.41|3050.71|3056.82|3049.12|3058.59|3050.89|3056.67|3048.97|37
1644343100000|2022-02-08 17:58:20|3056.81|3049.11|3057.99|3050.29|3058.09|3050.39|3056.76|3049.06|39
1644343110000|2022-02-08 17:58:30|3058.05|3050.35|3057.06|3049.36|3058.2|3050.5|3056.77|3049.07|36
1644343120000|2022-02-08 17:58:40|3057.01|3049.31|3057.15|3049.45|3057.32|3049.62|3056.78|3049.08|32
1644343130000|2022-02-08 17:58:50|3057.14|3049.44|3057|3049.3|3057.38|3049.68|3056.83|3049.13|28
1644343140000|2022-02-08 17:59:00|3056.99|3049.29|3055.83|3048.13|3056.99|3049.29|3055.6|3047.9|33
1644343150000|2022-02-08 17:59:10|3055.79|3048.09|3056.71|3049.01|3056.91|3049.21|3055.75|3048.05|35
1644343160000|2022-02-08 17:59:20|3056.73|3049.03|3058.02|3050.32|3058.81|3051.11|3056.7|3049|39
1644343170000|2022-02-08 17:59:30|3057.96|3050.26|3057.88|3050.18|3058.13|3050.43|3057.79|3050.09|35
1644343180000|2022-02-08 17:59:40|3058.15|3050.45|3058.96|3051.26|3059.35|3051.65|3058.15|3050.45|37
1644343190000|2022-02-08 17:59:50|3059.25|3051.55|3058.29|3050.59|3059.73|3052.03|3058.29|3050.59|38
1644343200000|2022-02-08 18:00:00|3058.43|3050.73|3058.51|3050.81|3058.76|3051.06|3057.91|3050.21|37
1644343210000|2022-02-08 18:00:10|3058.52|3050.82|3059.9|3052.2|3059.93|3052.23|3058.46|3050.76|40
1644343220000|2022-02-08 18:00:20|3059.93|3052.23|3059.11|3051.41|3059.93|3052.23|3058.91|3051.21|39
1644343230000|2022-02-08 18:00:30|3058.88|3051.18|3060.33|3052.63|3060.33|3052.63|3058.57|3050.87|36
1644343240000|2022-02-08 18:00:40|3060.29|3052.59|3059.52|3051.82|3060.29|3052.59|3059.44|3051.74|38
1644343250000|2022-02-08 18:00:50|3059.56|3051.86|3059.5|3051.8|3059.97|3052.27|3059.43|3051.73|38
1644343260000|2022-02-08 18:01:00|3059.44|3051.74|3058.94|3051.24|3059.58|3051.88|3058.35|3050.65|33
1644343270000|2022-02-08 18:01:10|3058.85|3051.15|3057.18|3049.48|3059.08|3051.38|3056.72|3049.02|35
1644343280000|2022-02-08 18:01:20|3057.03|3049.33|3056.83|3049.13|3057.43|3049.73|3056.22|3048.52|34
1644343290000|2022-02-08 18:01:30|3056.86|3049.16|3056.88|3049.18|3057.6|3049.9|3056.71|3049.01|37
1644343300000|2022-02-08 18:01:40|3056.94|3049.24|3057.06|3049.36|3057.44|3049.74|3056.62|3048.92|34
1644343310000|2022-02-08 18:01:50|3057.1|3049.4|3055.69|3047.99|3057.21|3049.51|3055.62|3047.92|37
1644343320000|2022-02-08 18:02:00|3055.64|3047.94|3056.24|3048.54|3057.76|3050.06|3055.64|3047.94|34
1644343330000|2022-02-08 18:02:10|3056.45|3048.75|3055.93|3048.23|3056.95|3049.25|3055.93|3048.23|32
1644343340000|2022-02-08 18:02:20|3055.89|3048.19|3057.04|3049.34|3057.17|3049.47|3055.89|3048.19|31
1644343350000|2022-02-08 18:02:30|3056.86|3049.16|3057.07|3049.37|3057.09|3049.39|3056.1|3048.4|38
1644343360000|2022-02-08 18:02:40|3057|3049.3|3058.47|3050.77|3058.76|3051.06|3057|3049.3|37
1644343370000|2022-02-08 18:02:50|3058.46|3050.76|3058.05|3050.35|3058.46|3050.76|3057.54|3049.84|35
1644343380000|2022-02-08 18:03:00|3057.93|3050.23|3058.81|3051.11|3058.89|3051.19|3057.9|3050.2|37
1644343390000|2022-02-08 18:03:10|3058.91|3051.21|3059.35|3051.65|3059.35|3051.65|3058.76|3051.06|37
1644343400000|2022-02-08 18:03:20|3059.43|3051.73|3058.11|3050.41|3060.22|3052.52|3057.94|3050.24|38
1644343410000|2022-02-08 18:03:30|3058.16|3050.46|3058.28|3050.58|3058.47|3050.77|3058.14|3050.44|32
1644343420000|2022-02-08 18:03:40|3058.16|3050.46|3057.94|3050.24|3058.2|3050.5|3056.64|3048.94|39
1644343430000|2022-02-08 18:03:50|3057.96|3050.26|3058.59|3050.89|3058.84|3051.14|3057.72|3050.02|36
1644343440000|2022-02-08 18:04:00|3058.53|3050.83|3058.81|3051.11|3059.2|3051.5|3058.5|3050.8|33
1644343450000|2022-02-08 18:04:10|3058.44|3050.74|3058.82|3051.12|3058.9|3051.2|3057.72|3050.02|37
1644343460000|2022-02-08 18:04:20|3058.94|3051.24|3058.25|3050.55|3059.42|3051.72|3058.13|3050.43|34
1644343470000|2022-02-08 18:04:30|3058.24|3050.54|3058.75|3051.05|3058.83|3051.13|3057.48|3049.78|40
1644343480000|2022-02-08 18:04:40|3058.7|3051|3058.49|3050.79|3058.94|3051.24|3058.36|3050.66|37
1644343490000|2022-02-08 18:04:50|3058.62|3050.92|3062.2|3054.5|3062.2|3054.5|3058.52|3050.82|36
1644343500000|2022-02-08 18:05:00|3062.4|3054.7|3061.61|3053.91|3062.81|3055.11|3061.36|3053.66|33
1644343510000|2022-02-08 18:05:10|3061.62|3053.92|3061.54|3053.84|3061.62|3053.92|3061.13|3053.43|36
1644343520000|2022-02-08 18:05:20|3061.53|3053.83|3061.71|3054.01|3061.82|3054.12|3061.22|3053.52|29
1644343530000|2022-02-08 18:05:30|3061.86|3054.16|3061.91|3054.21|3062.04|3054.34|3061.49|3053.79|35
1644343540000|2022-02-08 18:05:40|3061.88|3054.18|3062.1|3054.4|3062.18|3054.48|3061.88|3054.18|36
1644343550000|2022-02-08 18:05:50|3062.03|3054.33|3062.03|3054.33|3062.12|3054.42|3061.77|3054.07|29
1644343560000|2022-02-08 18:06:00|3062|3054.3|3060.21|3052.51|3062|3054.3|3060.03|3052.33|38
1644343570000|2022-02-08 18:06:10|3060.16|3052.46|3057.77|3050.07|3060.16|3052.46|3057.77|3050.07|38
1644343580000|2022-02-08 18:06:20|3057.86|3050.16|3059.19|3051.49|3059.5|3051.8|3057.82|3050.12|36
1644343590000|2022-02-08 18:06:30|3059.11|3051.41|3058.63|3050.93|3059.11|3051.41|3057.73|3050.03|37
1644343600000|2022-02-08 18:06:40|3058.55|3050.85|3060.95|3053.25|3060.97|3053.27|3058.55|3050.85|38
1644343610000|2022-02-08 18:06:50|3060.77|3053.07|3060.71|3053.01|3061.8|3054.1|3060.51|3052.81|36
1644343620000|2022-02-08 18:07:00|3061.85|3054.15|3060.28|3052.58|3062.17|3054.47|3060.21|3052.51|37
1644343630000|2022-02-08 18:07:10|3060.11|3052.41|3060.88|3053.18|3061.59|3053.89|3060.11|3052.41|38
1644343640000|2022-02-08 18:07:20|3060.86|3053.16|3060.6|3052.9|3061.22|3053.52|3060.52|3052.82|37
1644343650000|2022-02-08 18:07:30|3060.32|3052.62|3060.68|3052.98|3060.7|3053|3060.12|3052.42|37
1644343660000|2022-02-08 18:07:40|3060.71|3053.01|3060.09|3052.39|3060.71|3053.01|3059.51|3051.81|38
1644343670000|2022-02-08 18:07:50|3059.95|3052.25|3057.96|3050.26|3059.97|3052.27|3057.39|3049.69|36
1644343680000|2022-02-08 18:08:00|3057.92|3050.22|3059.01|3051.31|3059.09|3051.39|3057.9|3050.2|36
1644343690000|2022-02-08 18:08:10|3058.98|3051.28|3060.06|3052.36|3060.1|3052.4|3058.79|3051.09|36
1644343700000|2022-02-08 18:08:20|3060.03|3052.33|3058.56|3050.86|3060.05|3052.35|3058.38|3050.68|38
1644343710000|2022-02-08 18:08:30|3058.61|3050.91|3059.28|3051.58|3059.44|3051.74|3058.42|3050.72|38
1644343720000|2022-02-08 18:08:40|3059.37|3051.67|3058.55|3050.85|3059.41|3051.71|3058.35|3050.65|34
1644343730000|2022-02-08 18:08:50|3058.29|3050.59|3058.07|3050.37|3058.64|3050.94|3057.99|3050.29|40
1644343740000|2022-02-08 18:09:00|3058.09|3050.39|3056.3|3048.6|3058.14|3050.44|3056.25|3048.55|36
1644343750000|2022-02-08 18:09:10|3056.28|3048.58|3056.04|3048.34|3056.46|3048.76|3055.89|3048.19|37
1644343760000|2022-02-08 18:09:20|3056.08|3048.38|3058.09|3050.39|3058.19|3050.49|3056.04|3048.34|35
1644343770000|2022-02-08 18:09:30|3058.14|3050.44|3057.95|3050.25|3058.22|3050.52|3057.62|3049.92|32
1644343780000|2022-02-08 18:09:40|3057.96|3050.26|3058.2|3050.5|3058.8|3051.1|3057.93|3050.23|37
1644343790000|2022-02-08 18:09:50|3058.41|3050.71|3059.08|3051.38|3059.52|3051.82|3058.33|3050.63|32
1644343800000|2022-02-08 18:10:00|3059.12|3051.42|3058.11|3050.41|3059.14|3051.44|3057.83|3050.13|32
1644343810000|2022-02-08 18:10:10|3058.1|3050.4|3058.79|3051.09|3058.89|3051.19|3058.1|3050.4|34
1644343820000|2022-02-08 18:10:20|3058.76|3051.06|3057.86|3050.16|3058.76|3051.06|3057.44|3049.74|34
1644343830000|2022-02-08 18:10:30|3057.84|3050.14|3058.02|3050.32|3058.08|3050.38|3057.77|3050.07|20
1644343840000|2022-02-08 18:10:40|3058.01|3050.31|3058.97|3051.27|3058.97|3051.27|3057.14|3049.44|31
1644343850000|2022-02-08 18:10:50|3058.93|3051.23|3060.06|3052.36|3060.22|3052.52|3058.47|3050.77|33
1644343860000|2022-02-08 18:11:00|3060.07|3052.37|3060.34|3052.64|3060.39|3052.69|3059.86|3052.16|35
1644343870000|2022-02-08 18:11:10|3060.32|3052.62|3061.64|3053.94|3061.66|3053.96|3060.25|3052.55|32
1644343880000|2022-02-08 18:11:20|3061.72|3054.02|3060.61|3052.91|3062.62|3054.92|3060.61|3052.91|38
1644343890000|2022-02-08 18:11:30|3060.5|3052.8|3061.94|3054.24|3062.03|3054.33|3060.5|3052.8|34
1644343900000|2022-02-08 18:11:40|3061.99|3054.29|3062.56|3054.86|3062.56|3054.86|3060.78|3053.08|36
1644343910000|2022-02-08 18:11:50|3062.57|3054.87|3062.61|3054.91|3062.76|3055.06|3062.16|3054.46|34
1644343920000|2022-02-08 18:12:00|3062.48|3054.78|3062.43|3054.73|3062.62|3054.92|3061.45|3053.75|39
1644343930000|2022-02-08 18:12:10|3062.54|3054.84|3063.18|3055.48|3063.18|3055.48|3062.41|3054.71|35
1644343940000|2022-02-08 18:12:20|3063.15|3055.45|3068.31|3060.61|3068.93|3061.23|3063.15|3055.45|35
1644343950000|2022-02-08 18:12:30|3067.71|3060.01|3066.46|3058.76|3067.86|3060.16|3066.21|3058.51|39
1644343960000|2022-02-08 18:12:40|3066.51|3058.81|3065.83|3058.13|3066.68|3058.98|3065.64|3057.94|36
1644343970000|2022-02-08 18:12:50|3065.84|3058.14|3065.91|3058.21|3066.14|3058.44|3065.54|3057.84|39
1644343980000|2022-02-08 18:13:00|3065.94|3058.24|3065.8|3058.1|3066.46|3058.76|3065.58|3057.88|39
1644343990000|2022-02-08 18:13:10|3065.98|3058.28|3064.38|3056.68|3066.18|3058.48|3064.38|3056.68|35
1644344000000|2022-02-08 18:13:20|3064.37|3056.67|3064.53|3056.83|3065.16|3057.46|3064.19|3056.49|38
1644344010000|2022-02-08 18:13:30|3064.28|3056.58|3064.35|3056.65|3064.94|3057.24|3064.21|3056.51|35
1644344020000|2022-02-08 18:13:40|3064.34|3056.64|3064.63|3056.93|3064.97|3057.27|3064.26|3056.56|33
1644344030000|2022-02-08 18:13:50|3064.59|3056.89|3067.02|3059.32|3067.02|3059.32|3064.56|3056.86|38
1644344040000|2022-02-08 18:14:00|3067.05|3059.35|3066.2|3058.5|3067.31|3059.61|3066.2|3058.5|38
1644344050000|2022-02-08 18:14:10|3066.36|3058.66|3066.44|3058.74|3066.53|3058.83|3065.49|3057.79|38
1644344060000|2022-02-08 18:14:20|3066.53|3058.83|3067.56|3059.86|3067.56|3059.86|3066.42|3058.72|35
1644344070000|2022-02-08 18:14:30|3067.62|3059.92|3067.71|3060.01|3067.93|3060.23|3067.62|3059.92|34
1644344080000|2022-02-08 18:14:40|3067.7|3060|3068.35|3060.65|3068.39|3060.69|3067.6|3059.9|36
1644344090000|2022-02-08 18:14:50|3068.44|3060.74|3067.57|3059.87|3068.49|3060.79|3067.44|3059.74|38
1644344100000|2022-02-08 18:15:00|3067.43|3059.73|3066.84|3059.14|3067.6|3059.9|3066.58|3058.88|35
1644344110000|2022-02-08 18:15:10|3066.79|3059.09|3066.92|3059.22|3067.77|3060.07|3066.7|3059|35
1644344120000|2022-02-08 18:15:20|3066.91|3059.21|3067.19|3059.49|3067.94|3060.24|3066.45|3058.75|39
1644344130000|2022-02-08 18:15:30|3067.13|3059.43|3066.9|3059.2|3067.45|3059.75|3066.62|3058.92|38
1644344140000|2022-02-08 18:15:40|3067|3059.3|3067.43|3059.73|3068.06|3060.36|3067|3059.3|36
1644344150000|2022-02-08 18:15:50|3067.56|3059.86|3066.8|3059.1|3067.72|3060.02|3066.56|3058.86|35
1644344160000|2022-02-08 18:16:00|3066.77|3059.07|3066.31|3058.61|3066.93|3059.23|3066.31|3058.61|26
1644344170000|2022-02-08 18:16:10|3066.19|3058.49|3067.14|3059.44|3067.28|3059.58|3065.73|3058.03|36
1644344180000|2022-02-08 18:16:20|3067.16|3059.46|3066.7|3059|3067.94|3060.24|3065.42|3057.72|35
1644344190000|2022-02-08 18:16:30|3066.62|3058.92|3066.79|3059.09|3067.21|3059.51|3066.62|3058.92|33
1644344200000|2022-02-08 18:16:40|3066.67|3058.97|3066.75|3059.05|3066.76|3059.06|3065.12|3057.42|32
1644344210000|2022-02-08 18:16:50|3066.74|3059.04|3064.44|3056.74|3066.75|3059.05|3064.16|3056.46|27
1644344220000|2022-02-08 18:17:00|3064.8|3057.1|3064.32|3056.62|3064.8|3057.1|3063.57|3055.87|38
1644344230000|2022-02-08 18:17:10|3064.28|3056.58|3064.5|3056.8|3064.69|3056.99|3064|3056.3|30
1644344240000|2022-02-08 18:17:20|3064.46|3056.76|3065.45|3057.75|3065.45|3057.75|3064.36|3056.66|27
1644344250000|2022-02-08 18:17:30|3065.02|3057.32|3064.89|3057.19|3066.25|3058.55|3064.74|3057.04|40
1644344260000|2022-02-08 18:17:40|3064.83|3057.13|3064.98|3057.28|3065.08|3057.38|3064.47|3056.77|29
1644344270000|2022-02-08 18:17:50|3064.91|3057.21|3065.17|3057.47|3065.98|3058.28|3064.66|3056.96|31
1644344280000|2022-02-08 18:18:00|3065.21|3057.51|3067.38|3059.68|3067.38|3059.68|3065.05|3057.35|37
1644344290000|2022-02-08 18:18:10|3067.4|3059.7|3067.89|3060.19|3067.95|3060.25|3067.16|3059.46|35
1644344300000|2022-02-08 18:18:20|3067.77|3060.07|3067.32|3059.62|3067.87|3060.17|3066.21|3058.51|31
1644344310000|2022-02-08 18:18:30|3067.34|3059.64|3067.89|3060.19|3068|3060.3|3067.02|3059.32|32
1644344320000|2022-02-08 18:18:40|3067.93|3060.23|3068.07|3060.37|3068.34|3060.64|3067.34|3059.64|34
1644344330000|2022-02-08 18:18:50|3068.09|3060.39|3068.25|3060.55|3068.45|3060.75|3067.77|3060.07|36
1644344340000|2022-02-08 18:19:00|3068.33|3060.63|3071.34|3063.64|3071.35|3063.65|3068.33|3060.63|35
1644344350000|2022-02-08 18:19:10|3071.1|3063.4|3071.47|3063.77|3071.9|3064.2|3071|3063.3|32
1644344360000|2022-02-08 18:19:20|3071.32|3063.62|3070.86|3063.16|3072.18|3064.48|3070.86|3063.16|34
1644344370000|2022-02-08 18:19:30|3071.38|3063.68|3069.75|3062.05|3071.52|3063.82|3069.47|3061.77|35
1644344380000|2022-02-08 18:19:40|3070.1|3062.4|3068.65|3060.95|3070.1|3062.4|3068.51|3060.81|39
1644344390000|2022-02-08 18:19:50|3068.81|3061.11|3068.75|3061.05|3069.22|3061.52|3068.39|3060.69|35
1644344400000|2022-02-08 18:20:00|3068.69|3060.99|3066.26|3058.56|3069.34|3061.64|3066.26|3058.56|40
1644344410000|2022-02-08 18:20:10|3066.53|3058.83|3067.53|3059.83|3067.91|3060.21|3065.85|3058.15|34
1644344420000|2022-02-08 18:20:20|3067.57|3059.87|3067.68|3059.98|3067.76|3060.06|3067.21|3059.51|34
1644344430000|2022-02-08 18:20:30|3067.62|3059.92|3067.39|3059.69|3067.72|3060.02|3067.24|3059.54|38
1644344440000|2022-02-08 18:20:40|3067.31|3059.61|3066.73|3059.03|3067.49|3059.79|3066.57|3058.87|37
1644344450000|2022-02-08 18:20:50|3066.8|3059.1|3068.35|3060.65|3068.64|3060.94|3066.52|3058.82|39
1644344460000|2022-02-08 18:21:00|3068.56|3060.86|3068.88|3061.18|3069.15|3061.45|3068.2|3060.5|37
1644344470000|2022-02-08 18:21:10|3068.91|3061.21|3069.64|3061.94|3069.89|3062.19|3068.7|3061|35
1644344480000|2022-02-08 18:21:20|3069.69|3061.99|3069.78|3062.08|3071.12|3063.42|3069.48|3061.78|37
1644344490000|2022-02-08 18:21:30|3069.82|3062.12|3069.64|3061.94|3069.86|3062.16|3069.36|3061.66|33
1644344500000|2022-02-08 18:21:40|3069.63|3061.93|3067.28|3059.58|3069.63|3061.93|3067.28|3059.58|33
1644344510000|2022-02-08 18:21:50|3067.52|3059.82|3067.56|3059.86|3067.78|3060.08|3067.1|3059.4|34
1644344520000|2022-02-08 18:22:00|3067.58|3059.88|3068.33|3060.63|3068.33|3060.63|3067.16|3059.46|37
1644344530000|2022-02-08 18:22:10|3068.44|3060.74|3068.46|3060.76|3069.64|3061.94|3068.3|3060.6|37
1644344540000|2022-02-08 18:22:20|3068.01|3060.31|3067.92|3060.22|3068.01|3060.31|3066.83|3059.13|36
1644344550000|2022-02-08 18:22:30|3067.91|3060.21|3067.48|3059.78|3068.8|3061.1|3067.17|3059.47|31
1644344560000|2022-02-08 18:22:40|3067.24|3059.54|3067.23|3059.53|3067.93|3060.23|3066.69|3058.99|37
1644344570000|2022-02-08 18:22:50|3067.2|3059.5|3067.41|3059.71|3068.22|3060.52|3067.2|3059.5|32
1644344580000|2022-02-08 18:23:00|3067.38|3059.68|3067.02|3059.32|3067.38|3059.68|3066.71|3059.01|32
1644344590000|2022-02-08 18:23:10|3067.05|3059.35|3066.07|3058.37|3067.17|3059.47|3066.06|3058.36|38
1644344600000|2022-02-08 18:23:20|3066.05|3058.35|3066.37|3058.67|3066.37|3058.67|3066.05|3058.35|22
1644344610000|2022-02-08 18:23:30|3066.38|3058.68|3065.61|3057.91|3066.97|3059.27|3065.1|3057.4|38
1644344620000|2022-02-08 18:23:40|3065.63|3057.93|3065.5|3057.8|3065.71|3058.01|3065.36|3057.66|27
1644344630000|2022-02-08 18:23:50|3065.51|3057.81|3066.24|3058.54|3066.26|3058.56|3065.51|3057.81|18
1644344640000|2022-02-08 18:24:00|3066.25|3058.55|3065.89|3058.19|3066.55|3058.85|3065.75|3058.05|34
1644344650000|2022-02-08 18:24:10|3065.85|3058.15|3066.15|3058.45|3066.24|3058.54|3065.77|3058.07|31
1644344660000|2022-02-08 18:24:20|3066.07|3058.37|3065.34|3057.64|3066.07|3058.37|3065.22|3057.52|31
1644344670000|2022-02-08 18:24:30|3065.29|3057.59|3065.18|3057.48|3065.48|3057.78|3065.14|3057.44|33
1644344680000|2022-02-08 18:24:40|3065.11|3057.41|3065.87|3058.17|3066.07|3058.37|3064.33|3056.63|36
1644344690000|2022-02-08 18:24:50|3065.83|3058.13|3064.32|3056.62|3065.83|3058.13|3064.26|3056.56|35
1644344700000|2022-02-08 18:25:00|3064.7|3057|3063.24|3055.54|3064.82|3057.12|3063.16|3055.46|32
1644344710000|2022-02-08 18:25:10|3062.9|3055.2|3063.61|3055.91|3064.05|3056.35|3062.64|3054.94|35
1644344720000|2022-02-08 18:25:20|3063.69|3055.99|3064.27|3056.57|3064.57|3056.87|3063.34|3055.64|34
1644344730000|2022-02-08 18:25:30|3064.11|3056.41|3064.27|3056.57|3064.35|3056.65|3063.91|3056.21|36
1644344740000|2022-02-08 18:25:40|3064.36|3056.66|3064.94|3057.24|3065.12|3057.42|3064.23|3056.53|37
1644344750000|2022-02-08 18:25:50|3064.91|3057.21|3064.62|3056.92|3064.95|3057.25|3064.44|3056.74|34
1644344760000|2022-02-08 18:26:00|3064.61|3056.91|3063.12|3055.42|3064.61|3056.91|3063.12|3055.42|22
1644344770000|2022-02-08 18:26:10|3063.09|3055.39|3063.01|3055.31|3063.4|3055.7|3062.51|3054.81|29
1644344780000|2022-02-08 18:26:20|3062.99|3055.29|3063.54|3055.84|3063.63|3055.93|3062.89|3055.19|30
1644344790000|2022-02-08 18:26:30|3063.45|3055.75|3063.12|3055.42|3063.74|3056.04|3062.81|3055.11|34
1644344800000|2022-02-08 18:26:40|3063.14|3055.44|3063.61|3055.91|3063.61|3055.91|3062.99|3055.29|34
1644344810000|2022-02-08 18:26:50|3063.63|3055.93|3063.27|3055.57|3063.82|3056.12|3063.26|3055.56|23
1644344820000|2022-02-08 18:27:00|3063.25|3055.55|3064.87|3057.17|3064.88|3057.18|3063.05|3055.35|34
1644344830000|2022-02-08 18:27:10|3064.84|3057.14|3065.07|3057.37|3065.15|3057.45|3064.73|3057.03|11
1644344840000|2022-02-08 18:27:20|3065.58|3057.88|3064.19|3056.49|3065.58|3057.88|3063.51|3055.81|37
1644344850000|2022-02-08 18:27:30|3064.28|3056.58|3063.84|3056.14|3064.44|3056.74|3063.51|3055.81|36
1644344860000|2022-02-08 18:27:40|3063.83|3056.13|3065.08|3057.38|3065.57|3057.87|3063.67|3055.97|33
1644344870000|2022-02-08 18:27:50|3065.28|3057.58|3067.18|3059.48|3067.19|3059.49|3065.23|3057.53|35
1644344880000|2022-02-08 18:28:00|3067.26|3059.56|3066.79|3059.09|3067.27|3059.57|3066.06|3058.36|33
1644344890000|2022-02-08 18:28:10|3066.8|3059.1|3068.09|3060.39|3068.77|3061.07|3066.8|3059.1|38
1644344900000|2022-02-08 18:28:20|3068.1|3060.4|3068.98|3061.28|3069.11|3061.41|3068.01|3060.31|36
1644344910000|2022-02-08 18:28:30|3069|3061.3|3069.1|3061.4|3069.38|3061.68|3068.97|3061.27|35
1644344920000|2022-02-08 18:28:40|3069.3|3061.6|3070.21|3062.51|3070.21|3062.51|3068.97|3061.27|29
1644344930000|2022-02-08 18:28:50|3069.14|3061.44|3070.82|3063.12|3070.83|3063.13|3069.14|3061.44|36
1644344940000|2022-02-08 18:29:00|3070.7|3063|3070.46|3062.76|3070.88|3063.18|3070.31|3062.61|25
1644344950000|2022-02-08 18:29:10|3070.81|3063.11|3069.7|3062|3070.89|3063.19|3069.59|3061.89|36
1644344960000|2022-02-08 18:29:20|3069.52|3061.82|3070.46|3062.76|3070.46|3062.76|3069.52|3061.82|33
1644344970000|2022-02-08 18:29:30|3070.48|3062.78|3070.31|3062.61|3070.85|3063.15|3070.26|3062.56|29
1644344980000|2022-02-08 18:29:40|3070.22|3062.52|3069.98|3062.28|3070.22|3062.52|3069.54|3061.84|34
1644344990000|2022-02-08 18:29:50|3070.07|3062.37|3069.32|3061.62|3070.07|3062.37|3068.15|3060.45|35
1644345000000|2022-02-08 18:30:00|3069.18|3061.48|3070.72|3063.02|3070.8|3063.1|3069.18|3061.48|37
1644345010000|2022-02-08 18:30:10|3070.76|3063.06|3070.65|3062.95|3070.95|3063.25|3070.63|3062.93|34
1644345020000|2022-02-08 18:30:20|3070.63|3062.93|3071.56|3063.86|3071.97|3064.27|3070.63|3062.93|38
1644345030000|2022-02-08 18:30:30|3071.32|3063.62|3074.65|3066.95|3075.06|3067.36|3071.18|3063.48|39
1644345040000|2022-02-08 18:30:40|3074.75|3067.05|3072.28|3064.58|3074.75|3067.05|3072.28|3064.58|37
1644345050000|2022-02-08 18:30:50|3071.83|3064.13|3072.26|3064.56|3072.86|3065.16|3071.26|3063.56|35
1644345060000|2022-02-08 18:31:00|3072.1|3064.4|3072.1|3064.4|3072.57|3064.87|3072|3064.3|38
1644345070000|2022-02-08 18:31:10|3072.14|3064.44|3072.63|3064.93|3072.63|3064.93|3071.99|3064.29|30
1644345080000|2022-02-08 18:31:20|3072.65|3064.95|3073.08|3065.38|3073.15|3065.45|3072.54|3064.84|19
1644345090000|2022-02-08 18:31:30|3072.94|3065.24|3073.33|3065.63|3074.31|3066.61|3072.72|3065.02|30
1644345100000|2022-02-08 18:31:40|3073.36|3065.66|3074.77|3067.07|3074.86|3067.16|3073.33|3065.63|36
1644345110000|2022-02-08 18:31:50|3074.82|3067.12|3074.46|3066.76|3074.82|3067.12|3073.93|3066.23|37
1644345120000|2022-02-08 18:32:00|3074.47|3066.77|3074.04|3066.34|3074.87|3067.17|3073.76|3066.06|37
1644345130000|2022-02-08 18:32:10|3074.02|3066.32|3074.05|3066.35|3074.84|3067.14|3073.96|3066.26|31
1644345140000|2022-02-08 18:32:20|3074.03|3066.33|3074.76|3067.06|3074.82|3067.12|3073.97|3066.27|39
1644345150000|2022-02-08 18:32:30|3074.84|3067.14|3074.84|3067.14|3075.08|3067.38|3074.52|3066.82|36
1644345160000|2022-02-08 18:32:40|3074.9|3067.2|3075.28|3067.58|3075.56|3067.86|3074.9|3067.2|35
1644345170000|2022-02-08 18:32:50|3075.36|3067.66|3075.49|3067.79|3075.63|3067.93|3075.36|3067.66|30
1644345180000|2022-02-08 18:33:00|3075.5|3067.8|3074.95|3067.25|3076.17|3068.47|3074.62|3066.92|38
1644345190000|2022-02-08 18:33:10|3074.96|3067.26|3075.35|3067.65|3075.38|3067.68|3074.15|3066.45|37
1644345200000|2022-02-08 18:33:20|3075.36|3067.66|3074.7|3067|3075.51|3067.81|3074.52|3066.82|37
1644345210000|2022-02-08 18:33:30|3074.69|3066.99|3074.78|3067.08|3075.05|3067.35|3074.46|3066.76|30
1644345220000|2022-02-08 18:33:40|3074.98|3067.28|3073.87|3066.17|3075.4|3067.7|3073.87|3066.17|30
1644345230000|2022-02-08 18:33:50|3073.96|3066.26|3073.29|3065.59|3074.02|3066.32|3073.27|3065.57|30
1644345240000|2022-02-08 18:34:00|3073.14|3065.44|3072.98|3065.28|3073.31|3065.61|3072.85|3065.15|37
1644345250000|2022-02-08 18:34:10|3072.86|3065.16|3073.28|3065.58|3073.28|3065.58|3071.84|3064.14|36
1644345260000|2022-02-08 18:34:20|3073.34|3065.64|3074.09|3066.39|3074.21|3066.51|3072.95|3065.25|38
1644345270000|2022-02-08 18:34:30|3073.58|3065.88|3073.98|3066.28|3074.64|3066.94|3073.55|3065.85|36
1644345280000|2022-02-08 18:34:40|3074.27|3066.57|3073.68|3065.98|3074.29|3066.59|3073.43|3065.73|36
1644345290000|2022-02-08 18:34:50|3073.81|3066.11|3073.82|3066.12|3074.29|3066.59|3073.58|3065.88|34
1644345300000|2022-02-08 18:35:00|3074.01|3066.31|3077.57|3069.87|3078.49|3070.79|3073.68|3065.98|36
1644345310000|2022-02-08 18:35:10|3077.67|3069.97|3075.64|3067.94|3077.67|3069.97|3075.42|3067.72|38
1644345320000|2022-02-08 18:35:20|3075.68|3067.98|3076.47|3068.77|3076.59|3068.89|3075.68|3067.98|39
1644345330000|2022-02-08 18:35:30|3076.25|3068.55|3076.85|3069.15|3077.1|3069.4|3075.98|3068.28|35
1644345340000|2022-02-08 18:35:40|3076.86|3069.16|3077.31|3069.61|3077.38|3069.68|3076.86|3069.16|28
1644345350000|2022-02-08 18:35:50|3077.27|3069.57|3077.43|3069.73|3077.44|3069.74|3077.04|3069.34|34
1644345360000|2022-02-08 18:36:00|3077.38|3069.68|3076.95|3069.25|3077.44|3069.74|3076.95|3069.25|25
1644345370000|2022-02-08 18:36:10|3076.91|3069.21|3076.3|3068.6|3077.02|3069.32|3076.2|3068.5|37
1644345380000|2022-02-08 18:36:20|3076.39|3068.69|3076.55|3068.85|3076.96|3069.26|3076.01|3068.31|37
1644345390000|2022-02-08 18:36:30|3076.73|3069.03|3075.16|3067.46|3076.73|3069.03|3074.6|3066.9|33
1644345400000|2022-02-08 18:36:40|3075.29|3067.59|3074.35|3066.65|3075.61|3067.91|3073.99|3066.29|37
1644345410000|2022-02-08 18:36:50|3074.42|3066.72|3074.52|3066.82|3074.82|3067.12|3074.35|3066.65|33
1644345420000|2022-02-08 18:37:00|3074.41|3066.71|3074.18|3066.48|3074.71|3067.01|3074.04|3066.34|33
1644345430000|2022-02-08 18:37:10|3074.27|3066.57|3074.44|3066.74|3074.55|3066.85|3073.78|3066.08|32
1644345440000|2022-02-08 18:37:20|3074.28|3066.58|3073.23|3065.53|3074.46|3066.76|3072.55|3064.85|38
1644345450000|2022-02-08 18:37:30|3073.26|3065.56|3073.04|3065.34|3074.34|3066.64|3072.9|3065.2|38
1644345460000|2022-02-08 18:37:40|3073|3065.3|3072.94|3065.24|3073.36|3065.66|3072.76|3065.06|31
1644345470000|2022-02-08 18:37:50|3072.96|3065.26|3074.77|3067.07|3074.98|3067.28|3072.88|3065.18|36
1644345480000|2022-02-08 18:38:00|3074.69|3066.99|3073.14|3065.44|3074.74|3067.04|3073.14|3065.44|35
1644345490000|2022-02-08 18:38:10|3073.1|3065.4|3072.1|3064.4|3073.1|3065.4|3071.64|3063.94|34
1644345500000|2022-02-08 18:38:20|3072.12|3064.42|3071.33|3063.63|3072.15|3064.45|3071.3|3063.6|36
1644345510000|2022-02-08 18:38:30|3071.42|3063.72|3070.8|3063.1|3072.31|3064.61|3070.62|3062.92|38
1644345520000|2022-02-08 18:38:40|3070.83|3063.13|3070.8|3063.1|3071.22|3063.52|3070.5|3062.8|23
1644345530000|2022-02-08 18:38:50|3070.68|3062.98|3071.15|3063.45|3071.15|3063.45|3070.52|3062.82|37
1644345540000|2022-02-08 18:39:00|3071.16|3063.46|3070.84|3063.14|3071.18|3063.48|3070.83|3063.13|33
1644345550000|2022-02-08 18:39:10|3070.81|3063.11|3069.37|3061.67|3070.84|3063.14|3068.24|3060.54|36
1644345560000|2022-02-08 18:39:20|3069.19|3061.49|3069.23|3061.53|3069.54|3061.84|3068.83|3061.13|27
1644345570000|2022-02-08 18:39:30|3069.09|3061.39|3069.01|3061.31|3069.71|3062.01|3068.89|3061.19|33
1644345580000|2022-02-08 18:39:40|3068.94|3061.24|3068.14|3060.44|3069.06|3061.36|3067.41|3059.71|38
1644345590000|2022-02-08 18:39:50|3068.4|3060.7|3069.23|3061.53|3069.23|3061.53|3067.03|3059.33|38
1644345600000|2022-02-08 18:40:00|3069.27|3061.57|3070.48|3062.78|3070.5|3062.8|3068.89|3061.19|36
1644345610000|2022-02-08 18:40:10|3070.64|3062.94|3072.14|3064.44|3072.18|3064.48|3070.64|3062.94|38
1644345620000|2022-02-08 18:40:20|3072.07|3064.37|3070.91|3063.21|3072.07|3064.37|3070.54|3062.84|29
1644345630000|2022-02-08 18:40:30|3070.94|3063.24|3071.68|3063.98|3071.68|3063.98|3070.8|3063.1|30
1644345640000|2022-02-08 18:40:40|3071.61|3063.91|3071.34|3063.64|3071.65|3063.95|3071.31|3063.61|22
1644345650000|2022-02-08 18:40:50|3071.41|3063.71|3071.18|3063.48|3072.3|3064.6|3071.18|3063.48|31
1644345660000|2022-02-08 18:41:00|3070.97|3063.27|3070.77|3063.07|3071.1|3063.4|3070.77|3063.07|16
1644345670000|2022-02-08 18:41:10|3070.76|3063.06|3069.9|3062.2|3071.15|3063.45|3069.9|3062.2|33
1644345680000|2022-02-08 18:41:20|3069.42|3061.72|3069.07|3061.37|3070.09|3062.39|3069.07|3061.37|35
1644345690000|2022-02-08 18:41:30|3069.19|3061.49|3070.26|3062.56|3070.34|3062.64|3068.47|3060.77|37
1644345700000|2022-02-08 18:41:40|3070.16|3062.46|3070.34|3062.64|3070.75|3063.05|3070.16|3062.46|35
1644345710000|2022-02-08 18:41:50|3069.98|3062.28|3070.16|3062.46|3070.16|3062.46|3069.82|3062.12|26
1644345720000|2022-02-08 18:42:00|3070.13|3062.43|3070.12|3062.42|3071.23|3063.53|3070.08|3062.38|36
1644345730000|2022-02-08 18:42:10|3070.31|3062.61|3070.7|3063|3071|3063.3|3070.31|3062.61|31
1644345740000|2022-02-08 18:42:20|3070.65|3062.95|3071.01|3063.31|3071.01|3063.31|3070.39|3062.69|31
1644345750000|2022-02-08 18:42:30|3070.86|3063.16|3070.93|3063.23|3071.12|3063.42|3070.4|3062.7|24
1644345760000|2022-02-08 18:42:40|3070.76|3063.06|3070.55|3062.85|3070.84|3063.14|3070.29|3062.59|32
1644345770000|2022-02-08 18:42:50|3070.52|3062.82|3070.57|3062.87|3070.57|3062.87|3070.08|3062.38|28
1644345780000|2022-02-08 18:43:00|3070.47|3062.77|3071.34|3063.64|3072.22|3064.52|3070.38|3062.68|37
1644345790000|2022-02-08 18:43:10|3071.28|3063.58|3069.55|3061.85|3071.47|3063.77|3069.46|3061.76|33
1644345800000|2022-02-08 18:43:20|3069.53|3061.83|3069.38|3061.68|3069.64|3061.94|3069.38|3061.68|25
1644345810000|2022-02-08 18:43:30|3069.39|3061.69|3068.72|3061.02|3069.56|3061.86|3068.72|3061.02|28
1644345820000|2022-02-08 18:43:40|3068.75|3061.05|3068.81|3061.11|3068.96|3061.26|3068.18|3060.48|38
1644345830000|2022-02-08 18:43:50|3069.24|3061.54|3068.41|3060.71|3069.41|3061.71|3068.21|3060.51|35
1644345840000|2022-02-08 18:44:00|3068.54|3060.84|3069.34|3061.64|3069.34|3061.64|3068.28|3060.58|34
1644345850000|2022-02-08 18:44:10|3069.44|3061.74|3070.24|3062.54|3070.78|3063.08|3069.44|3061.74|33
1644345860000|2022-02-08 18:44:20|3070.31|3062.61|3069.75|3062.05|3070.69|3062.99|3069.31|3061.61|35
1644345870000|2022-02-08 18:44:30|3069.51|3061.81|3070.2|3062.5|3070.54|3062.84|3069.51|3061.81|31
1644345880000|2022-02-08 18:44:40|3070.55|3062.85|3069.49|3061.79|3070.55|3062.85|3069.28|3061.58|37
1644345890000|2022-02-08 18:44:50|3069.68|3061.98|3069.29|3061.59|3070.11|3062.41|3069.13|3061.43|30
1644345900000|2022-02-08 18:45:00|3069.3|3061.6|3069.4|3061.7|3070|3062.3|3069.27|3061.57|38
1644345910000|2022-02-08 18:45:10|3069.44|3061.74|3069.67|3061.97|3069.78|3062.08|3069.21|3061.51|29
1644345920000|2022-02-08 18:45:20|3069.78|3062.08|3069.34|3061.64|3069.82|3062.12|3068.76|3061.06|33
1644345930000|2022-02-08 18:45:30|3069.37|3061.67|3069.48|3061.78|3069.9|3062.2|3069.3|3061.6|28
1644345940000|2022-02-08 18:45:40|3069.93|3062.23|3069.6|3061.9|3070.66|3062.96|3069.56|3061.86|37
1644345950000|2022-02-08 18:45:50|3069.74|3062.04|3068.2|3060.5|3069.95|3062.25|3068.11|3060.41|30
1644345960000|2022-02-08 18:46:00|3068.31|3060.61|3068.6|3060.9|3068.72|3061.02|3068.04|3060.34|37
1644345970000|2022-02-08 18:46:10|3068.88|3061.18|3069.16|3061.46|3069.16|3061.46|3068.08|3060.38|35
1644345980000|2022-02-08 18:46:20|3068.76|3061.06|3068.39|3060.69|3069.52|3061.82|3068.18|3060.48|32
1644345990000|2022-02-08 18:46:30|3068.38|3060.68|3070.49|3062.79|3070.49|3062.79|3068.18|3060.48|38
1644346000000|2022-02-08 18:46:40|3070.41|3062.71|3070.98|3063.28|3071.2|3063.5|3070.13|3062.43|36
1644346010000|2022-02-08 18:46:50|3070.89|3063.19|3073.71|3066.01|3073.75|3066.05|3070.87|3063.17|34
1644346020000|2022-02-08 18:47:00|3073.44|3065.74|3072.29|3064.59|3073.52|3065.82|3072.29|3064.59|36
1644346030000|2022-02-08 18:47:10|3072.24|3064.54|3071.97|3064.27|3072.63|3064.93|3071.8|3064.1|35
1644346040000|2022-02-08 18:47:20|3072.02|3064.32|3071.96|3064.26|3072.48|3064.78|3071.85|3064.15|36
1644346050000|2022-02-08 18:47:30|3072.64|3064.94|3073.64|3065.94|3074.17|3066.47|3072.02|3064.32|37
1644346060000|2022-02-08 18:47:40|3074.12|3066.42|3073.55|3065.85|3074.2|3066.5|3073.32|3065.62|37
1644346070000|2022-02-08 18:47:50|3073.53|3065.83|3073.85|3066.15|3074.31|3066.61|3073.31|3065.61|29
1644346080000|2022-02-08 18:48:00|3073.43|3065.73|3074.38|3066.68|3074.55|3066.85|3073.43|3065.73|28
1644346090000|2022-02-08 18:48:10|3074.36|3066.66|3073.91|3066.21|3074.36|3066.66|3073.45|3065.75|34
1644346100000|2022-02-08 18:48:20|3073.96|3066.26|3073.92|3066.22|3073.96|3066.26|3073.69|3065.99|28
1644346110000|2022-02-08 18:48:30|3073.83|3066.13|3073.78|3066.08|3073.99|3066.29|3073.57|3065.87|33
1644346120000|2022-02-08 18:48:40|3073.81|3066.11|3074.09|3066.39|3074.27|3066.57|3073.61|3065.91|28
1644346130000|2022-02-08 18:48:50|3073.98|3066.28|3073.83|3066.13|3073.98|3066.28|3073.55|3065.85|31
1644346140000|2022-02-08 18:49:00|3073.78|3066.08|3072.21|3064.51|3074.01|3066.31|3071.98|3064.28|32
1644346150000|2022-02-08 18:49:10|3072.18|3064.48|3073.13|3065.43|3073.13|3065.43|3072.06|3064.36|38
1644346160000|2022-02-08 18:49:20|3073.14|3065.44|3073.25|3065.55|3073.78|3066.08|3073.02|3065.32|40
1644346170000|2022-02-08 18:49:30|3073.49|3065.79|3073.28|3065.58|3073.63|3065.93|3073.16|3065.46|33
1644346180000|2022-02-08 18:49:40|3073.29|3065.59|3074.4|3066.7|3074.46|3066.76|3073.2|3065.5|31
1644346190000|2022-02-08 18:49:50|3074.33|3066.63|3074.17|3066.47|3074.48|3066.78|3073.84|3066.14|35
1644346200000|2022-02-08 18:50:00|3074.22|3066.52|3072.62|3064.92|3074.31|3066.61|3072.62|3064.92|35
1644346210000|2022-02-08 18:50:10|3072.41|3064.71|3071.13|3063.43|3072.95|3065.25|3070.71|3063.01|35
1644346220000|2022-02-08 18:50:20|3071.05|3063.35|3072.49|3064.79|3072.85|3065.15|3070.34|3062.64|36
1644346230000|2022-02-08 18:50:30|3072.77|3065.07|3072.38|3064.68|3072.77|3065.07|3071.93|3064.23|37
1644346240000|2022-02-08 18:50:40|3072.25|3064.55|3071.95|3064.25|3072.3|3064.6|3070.96|3063.26|32
1644346250000|2022-02-08 18:50:50|3071.94|3064.24|3069.9|3062.2|3071.94|3064.24|3069.56|3061.86|39
1644346260000|2022-02-08 18:51:00|3069.91|3062.21|3070.22|3062.52|3070.28|3062.58|3069.73|3062.03|30
1644346270000|2022-02-08 18:51:10|3070.25|3062.55|3071.21|3063.51|3071.6|3063.9|3070.07|3062.37|37
1644346280000|2022-02-08 18:51:20|3071.2|3063.5|3069.88|3062.18|3071.4|3063.7|3069.88|3062.18|32
1644346290000|2022-02-08 18:51:30|3069.87|3062.17|3068.1|3060.4|3070.07|3062.37|3068.1|3060.4|36
1644346300000|2022-02-08 18:51:40|3068.05|3060.35|3068.41|3060.71|3068.48|3060.78|3067.81|3060.11|32
1644346310000|2022-02-08 18:51:50|3068.3|3060.6|3066.68|3058.98|3068.37|3060.67|3066.68|3058.98|35
1644346320000|2022-02-08 18:52:00|3066.1|3058.4|3065.96|3058.26|3067.06|3059.36|3065.67|3057.97|38
1644346330000|2022-02-08 18:52:10|3066.13|3058.43|3066.07|3058.37|3066.57|3058.87|3065.42|3057.72|37
1644346340000|2022-02-08 18:52:20|3065.97|3058.27|3064.06|3056.36|3067.09|3059.39|3064.06|3056.36|35
1644346350000|2022-02-08 18:52:30|3064.3|3056.6|3064.24|3056.54|3065.05|3057.35|3063.88|3056.18|37
1644346360000|2022-02-08 18:52:40|3064.4|3056.7|3063.71|3056.01|3064.46|3056.76|3063.7|3056|40
1644346370000|2022-02-08 18:52:50|3063.66|3055.96|3062.24|3054.54|3063.69|3055.99|3061.9|3054.2|35
1644346380000|2022-02-08 18:53:00|3062.27|3054.57|3063.87|3056.17|3064.24|3056.54|3062.1|3054.4|34
1644346390000|2022-02-08 18:53:10|3063.83|3056.13|3062.23|3054.53|3064.15|3056.45|3062.15|3054.45|40
1644346400000|2022-02-08 18:53:20|3062.18|3054.48|3061.99|3054.29|3062.53|3054.83|3061.06|3053.36|40
1644346410000|2022-02-08 18:53:30|3062|3054.3|3061.3|3053.6|3062.63|3054.93|3061.09|3053.39|37
1644346420000|2022-02-08 18:53:40|3061.24|3053.54|3060.28|3052.58|3061.27|3053.57|3060.06|3052.36|34
1644346430000|2022-02-08 18:53:50|3060.6|3052.9|3060.59|3052.89|3061.17|3053.47|3060.52|3052.82|36
1644346440000|2022-02-08 18:54:00|3060.66|3052.96|3059.3|3051.6|3060.76|3053.06|3059.3|3051.6|34
1644346450000|2022-02-08 18:54:10|3059.44|3051.74|3059.05|3051.35|3059.44|3051.74|3058.09|3050.39|36
1644346460000|2022-02-08 18:54:20|3059.02|3051.32|3058.08|3050.38|3059.37|3051.67|3058.02|3050.32|36
1644346470000|2022-02-08 18:54:30|3058.1|3050.4|3057.93|3050.23|3058.11|3050.41|3057.88|3050.18|26
1644346480000|2022-02-08 18:54:40|3057.99|3050.29|3059.97|3052.27|3060.08|3052.38|3057.93|3050.23|33
1644346490000|2022-02-08 18:54:50|3059.99|3052.29|3059.15|3051.45|3060.4|3052.7|3059.11|3051.41|35
1644346500000|2022-02-08 18:55:00|3059.16|3051.46|3059.47|3051.77|3059.58|3051.88|3058.83|3051.13|32
1644346510000|2022-02-08 18:55:10|3059.45|3051.75|3061.46|3053.76|3061.66|3053.96|3059.45|3051.75|33
1644346520000|2022-02-08 18:55:20|3061.44|3053.74|3062.01|3054.31|3063.39|3055.69|3061.4|3053.7|35
1644346530000|2022-02-08 18:55:30|3062.03|3054.33|3060.33|3052.63|3062.03|3054.33|3059.81|3052.11|39
1644346540000|2022-02-08 18:55:40|3060.35|3052.65|3060.38|3052.68|3060.53|3052.83|3060.07|3052.37|34
1644346550000|2022-02-08 18:55:50|3060.37|3052.67|3060.11|3052.41|3060.42|3052.72|3059.91|3052.21|27
1644346560000|2022-02-08 18:56:00|3060.1|3052.4|3060.1|3052.4|3060.2|3052.5|3059.15|3051.45|35
1644346570000|2022-02-08 18:56:10|3060.01|3052.31|3059.47|3051.77|3060.16|3052.46|3059.43|3051.73|29
1644346580000|2022-02-08 18:56:20|3059.39|3051.69|3059.82|3052.12|3060.33|3052.63|3059.16|3051.46|35
1644346590000|2022-02-08 18:56:30|3059.81|3052.11|3059.83|3052.13|3059.97|3052.27|3059.65|3051.95|32
1644346600000|2022-02-08 18:56:40|3059.84|3052.14|3058.73|3051.03|3059.98|3052.28|3058.71|3051.01|31
1644346610000|2022-02-08 18:56:50|3058.75|3051.05|3061.22|3053.52|3061.22|3053.52|3058.75|3051.05|36
1644346620000|2022-02-08 18:57:00|3061.26|3053.56|3061.79|3054.09|3061.79|3054.09|3061.26|3053.56|27
1644346630000|2022-02-08 18:57:10|3061.8|3054.1|3061.62|3053.92|3061.96|3054.26|3061.58|3053.88|30
1644346640000|2022-02-08 18:57:20|3061.65|3053.95|3060.66|3052.96|3061.66|3053.96|3060.57|3052.87|18
1644346650000|2022-02-08 18:57:30|3060.67|3052.97|3062.95|3055.25|3063.27|3055.57|3060.58|3052.88|33
1644346660000|2022-02-08 18:57:40|3062.65|3054.95|3062.45|3054.75|3062.65|3054.95|3062.08|3054.38|38
1644346670000|2022-02-08 18:57:50|3062.46|3054.76|3062.31|3054.61|3063.27|3055.57|3062.31|3054.61|34
1644346680000|2022-02-08 18:58:00|3062.25|3054.55|3062.46|3054.76|3062.46|3054.76|3062.18|3054.48|32
1644346690000|2022-02-08 18:58:10|3062.49|3054.79|3064.45|3056.75|3064.7|3057|3062.49|3054.79|38
1644346700000|2022-02-08 18:58:20|3064.04|3056.34|3065.55|3057.85|3066.89|3059.19|3064.04|3056.34|39
1644346710000|2022-02-08 18:58:30|3065.68|3057.98|3065.33|3057.63|3065.97|3058.27|3064.96|3057.26|37
1644346720000|2022-02-08 18:58:40|3065.23|3057.53|3063.86|3056.16|3065.24|3057.54|3063.86|3056.16|38
1644346730000|2022-02-08 18:58:50|3063.82|3056.12|3063.86|3056.16|3064.68|3056.98|3063.82|3056.12|31
1644346740000|2022-02-08 18:59:00|3064.33|3056.63|3065.11|3057.41|3065.68|3057.98|3064.3|3056.6|36
1644346750000|2022-02-08 18:59:10|3065.09|3057.39|3066.54|3058.84|3066.64|3058.94|3065.09|3057.39|36
1644346760000|2022-02-08 18:59:20|3066.32|3058.62|3065.54|3057.84|3066.62|3058.92|3065.19|3057.49|37
1644346770000|2022-02-08 18:59:30|3065.57|3057.87|3064.82|3057.12|3065.57|3057.87|3064.74|3057.04|35
1644346780000|2022-02-08 18:59:40|3064.72|3057.02|3065.1|3057.4|3065.19|3057.49|3064.72|3057.02|34
1644346790000|2022-02-08 18:59:50|3065.13|3057.43|3065.16|3057.46|3066.09|3058.39|3065.08|3057.38|37
1644346800000|2022-02-08 19:00:00|3065.02|3057.32|3064.35|3056.65|3066.67|3058.97|3064.35|3056.65|36
1644346810000|2022-02-08 19:00:10|3064.39|3056.69|3063.18|3055.48|3064.45|3056.75|3063.13|3055.43|33
1644346820000|2022-02-08 19:00:20|3063.11|3055.41|3062.4|3054.7|3063.26|3055.56|3062.4|3054.7|29
1644346830000|2022-02-08 19:00:30|3062.41|3054.71|3060.94|3053.24|3062.44|3054.74|3060.26|3052.56|34
1644346840000|2022-02-08 19:00:40|3061.21|3053.51|3062.09|3054.39|3062.27|3054.57|3060.71|3053.01|36
1644346850000|2022-02-08 19:00:50|3062.1|3054.4|3061.1|3053.4|3062.87|3055.17|3061.02|3053.32|38
1644346860000|2022-02-08 19:01:00|3061.16|3053.46|3060.29|3052.59|3061.16|3053.46|3059.95|3052.25|36
1644346870000|2022-02-08 19:01:10|3060.14|3052.44|3059.44|3051.74|3060.27|3052.57|3059.44|3051.74|32
1644346880000|2022-02-08 19:01:20|3059.43|3051.73|3058.06|3050.36|3059.84|3052.14|3058.06|3050.36|38
1644346890000|2022-02-08 19:01:30|3058.5|3050.8|3058.87|3051.17|3059.06|3051.36|3057.96|3050.26|30
1644346900000|2022-02-08 19:01:40|3058.89|3051.19|3058.81|3051.11|3058.91|3051.21|3058.36|3050.66|21
1644346910000|2022-02-08 19:01:50|3058.61|3050.91|3057.77|3050.07|3058.73|3051.03|3057.52|3049.82|34
1644346920000|2022-02-08 19:02:00|3057.74|3050.04|3058.49|3050.79|3058.49|3050.79|3057.29|3049.59|27
1644346930000|2022-02-08 19:02:10|3058.42|3050.72|3058.44|3050.74|3058.97|3051.27|3058.2|3050.5|34
1644346940000|2022-02-08 19:02:20|3058.98|3051.28|3058.49|3050.79|3058.99|3051.29|3058.33|3050.63|30
1644346950000|2022-02-08 19:02:30|3058.34|3050.64|3057.08|3049.38|3058.45|3050.75|3056.99|3049.29|39
1644346960000|2022-02-08 19:02:40|3057.05|3049.35|3058.86|3051.16|3059.09|3051.39|3057.05|3049.35|38
1644346970000|2022-02-08 19:02:50|3058.72|3051.02|3058.8|3051.1|3058.95|3051.25|3058.28|3050.58|33
1644346980000|2022-02-08 19:03:00|3058.78|3051.08|3059.04|3051.34|3059.04|3051.34|3058.04|3050.34|33
1644346990000|2022-02-08 19:03:10|3059.07|3051.37|3059.59|3051.89|3059.71|3052.01|3058.89|3051.19|38
1644347000000|2022-02-08 19:03:20|3059.75|3052.05|3060.26|3052.56|3060.55|3052.85|3059.41|3051.71|25
1644347010000|2022-02-08 19:03:30|3060.31|3052.61|3058.86|3051.16|3060.35|3052.65|3058.17|3050.47|34
1644347020000|2022-02-08 19:03:40|3058.56|3050.86|3059.7|3052|3060.09|3052.39|3058.5|3050.8|34
1644347030000|2022-02-08 19:03:50|3059.77|3052.07|3060.4|3052.7|3060.46|3052.76|3058.78|3051.08|35
1644347040000|2022-02-08 19:04:00|3060.29|3052.59|3061.4|3053.7|3061.4|3053.7|3060.29|3052.59|37
1644347050000|2022-02-08 19:04:10|3061.42|3053.72|3060.94|3053.24|3061.94|3054.24|3060.93|3053.23|39
1644347060000|2022-02-08 19:04:20|3060.79|3053.09|3059.81|3052.11|3060.79|3053.09|3059.35|3051.65|36
1644347070000|2022-02-08 19:04:30|3059.89|3052.19|3060.95|3053.25|3061.44|3053.74|3059.89|3052.19|36
1644347080000|2022-02-08 19:04:40|3060.94|3053.24|3061.04|3053.34|3061.14|3053.44|3060.86|3053.16|23
1644347090000|2022-02-08 19:04:50|3061.03|3053.33|3064.37|3056.67|3064.65|3056.95|3060.94|3053.24|35
1644347100000|2022-02-08 19:05:00|3064.16|3056.46|3062.84|3055.14|3065.63|3057.93|3062.62|3054.92|40
1644347110000|2022-02-08 19:05:10|3062.83|3055.13|3063.65|3055.95|3063.79|3056.09|3062.79|3055.09|35
1644347120000|2022-02-08 19:05:20|3063.85|3056.15|3065.88|3058.18|3065.96|3058.26|3063.55|3055.85|40
1644347130000|2022-02-08 19:05:30|3065.81|3058.11|3067.49|3059.79|3067.49|3059.79|3065.78|3058.08|30
1644347140000|2022-02-08 19:05:40|3067.52|3059.82|3066.06|3058.36|3067.88|3060.18|3066.01|3058.31|37
1644347150000|2022-02-08 19:05:50|3066.09|3058.39|3065.85|3058.15|3066.21|3058.51|3065.22|3057.52|37
1644347160000|2022-02-08 19:06:00|3065.66|3057.96|3065.7|3058|3065.79|3058.09|3065.02|3057.32|37
1644347170000|2022-02-08 19:06:10|3065.66|3057.96|3066.78|3059.08|3066.78|3059.08|3065.66|3057.96|36
1644347180000|2022-02-08 19:06:20|3066.8|3059.1|3065.53|3057.83|3066.83|3059.13|3065.5|3057.8|32
1644347190000|2022-02-08 19:06:30|3065.52|3057.82|3064.51|3056.81|3065.52|3057.82|3064.21|3056.51|25
1644347200000|2022-02-08 19:06:40|3064.44|3056.74|3066.06|3058.36|3066.06|3058.36|3064.37|3056.67|39
1644347210000|2022-02-08 19:06:50|3065.99|3058.29|3064.73|3057.03|3066.12|3058.42|3064.31|3056.61|34
1644347220000|2022-02-08 19:07:00|3064.74|3057.04|3064.84|3057.14|3065.74|3058.04|3064.59|3056.89|38
1644347230000|2022-02-08 19:07:10|3064.85|3057.15|3064.69|3056.99|3064.85|3057.15|3064.17|3056.47|31
1644347240000|2022-02-08 19:07:20|3064.68|3056.98|3065.73|3058.03|3065.73|3058.03|3064.62|3056.92|24
1644347250000|2022-02-08 19:07:30|3065.72|3058.02|3065.98|3058.28|3066.91|3059.21|3065.68|3057.98|35
1644347260000|2022-02-08 19:07:40|3065.83|3058.13|3067.63|3059.93|3067.69|3059.99|3065.83|3058.13|36
1644347270000|2022-02-08 19:07:50|3067.54|3059.84|3067.56|3059.86|3067.62|3059.92|3066.78|3059.08|32
1644347280000|2022-02-08 19:08:00|3067.72|3060.02|3068.9|3061.2|3069.37|3061.67|3067.72|3060.02|37
1644347290000|2022-02-08 19:08:10|3068.83|3061.13|3068.87|3061.17|3068.96|3061.26|3068.58|3060.88|34
1644347300000|2022-02-08 19:08:20|3068.88|3061.18|3069.12|3061.42|3069.13|3061.43|3068.63|3060.93|33
1644347310000|2022-02-08 19:08:30|3069.07|3061.37|3069.16|3061.46|3069.35|3061.65|3068.89|3061.19|30
1644347320000|2022-02-08 19:08:40|3069.31|3061.61|3068.2|3060.5|3069.31|3061.61|3067.78|3060.08|37
1644347330000|2022-02-08 19:08:50|3068.18|3060.48|3068.11|3060.41|3069.2|3061.5|3067.81|3060.11|34
1644347340000|2022-02-08 19:09:00|3068.09|3060.39|3067.56|3059.86|3068.09|3060.39|3067.47|3059.77|33
1644347350000|2022-02-08 19:09:10|3067.25|3059.55|3067.43|3059.73|3067.7|3060|3067.25|3059.55|32
1644347360000|2022-02-08 19:09:20|3067.41|3059.71|3065.95|3058.25|3067.43|3059.73|3065.46|3057.76|35
1644347370000|2022-02-08 19:09:30|3065.66|3057.96|3065.47|3057.77|3065.74|3058.04|3065.03|3057.33|32
1644347380000|2022-02-08 19:09:40|3065.51|3057.81|3065.04|3057.34|3065.7|3058|3064.91|3057.21|35
1644347390000|2022-02-08 19:09:50|3065.09|3057.39|3063.66|3055.96|3065.18|3057.48|3063.66|3055.96|31
1644347400000|2022-02-08 19:10:00|3063.65|3055.95|3062.86|3055.16|3063.75|3056.05|3062.25|3054.55|35
1644347410000|2022-02-08 19:10:10|3062.88|3055.18|3062.36|3054.66|3062.88|3055.18|3061.97|3054.27|35
1644347420000|2022-02-08 19:10:20|3062.64|3054.94|3063.08|3055.38|3063.29|3055.59|3062.6|3054.9|33
1644347430000|2022-02-08 19:10:30|3063.1|3055.4|3062.62|3054.92|3063.28|3055.58|3062.49|3054.79|31
1644347440000|2022-02-08 19:10:40|3062.66|3054.96|3063.08|3055.38|3063.08|3055.38|3062.66|3054.96|32
1644347450000|2022-02-08 19:10:50|3063.07|3055.37|3063.25|3055.55|3063.74|3056.04|3063.07|3055.37|37
1644347460000|2022-02-08 19:11:00|3063.13|3055.43|3064.37|3056.67|3064.52|3056.82|3063.12|3055.42|30
1644347470000|2022-02-08 19:11:10|3064.35|3056.65|3064.51|3056.81|3064.52|3056.82|3064.02|3056.32|20
1644347480000|2022-02-08 19:11:20|3063.99|3056.29|3063.71|3056.01|3064.52|3056.82|3063.64|3055.94|32
1644347490000|2022-02-08 19:11:30|3063.49|3055.79|3063.39|3055.69|3063.96|3056.26|3063.31|3055.61|33
1644347500000|2022-02-08 19:11:40|3063.45|3055.75|3063.9|3056.2|3063.91|3056.21|3063.45|3055.75|36
1644347510000|2022-02-08 19:11:50|3063.93|3056.23|3063.48|3055.78|3064.39|3056.69|3063.14|3055.44|36
1644347520000|2022-02-08 19:12:00|3063.63|3055.93|3063.59|3055.89|3063.63|3055.93|3063.19|3055.49|21
1644347530000|2022-02-08 19:12:10|3063.63|3055.93|3063.59|3055.89|3063.66|3055.96|3063.45|3055.75|26
1644347540000|2022-02-08 19:12:20|3063.71|3056.01|3063.37|3055.67|3063.96|3056.26|3063.15|3055.45|23
1644347550000|2022-02-08 19:12:30|3063.2|3055.5|3063.88|3056.18|3063.88|3056.18|3063.11|3055.41|33
1644347560000|2022-02-08 19:12:40|3063.78|3056.08|3063.41|3055.71|3063.78|3056.08|3063.11|3055.41|32
1644347570000|2022-02-08 19:12:50|3063.35|3055.65|3062.77|3055.07|3063.76|3056.06|3062.71|3055.01|37
1644347580000|2022-02-08 19:13:00|3062.97|3055.27|3062.14|3054.44|3062.97|3055.27|3061.64|3053.94|30
1644347590000|2022-02-08 19:13:10|3062.15|3054.45|3061.94|3054.24|3062.23|3054.53|3061.87|3054.17|28
1644347600000|2022-02-08 19:13:20|3061.97|3054.27|3061.34|3053.64|3061.99|3054.29|3060.8|3053.1|36
1644347610000|2022-02-08 19:13:30|3061.32|3053.62|3061.91|3054.21|3061.91|3054.21|3061.25|3053.55|18
1644347620000|2022-02-08 19:13:40|3061.79|3054.09|3063.42|3055.72|3063.42|3055.72|3061.75|3054.05|30
1644347630000|2022-02-08 19:13:50|3063.24|3055.54|3064.44|3056.74|3064.99|3057.29|3063.24|3055.54|29
1644347640000|2022-02-08 19:14:00|3064.46|3056.76|3063.58|3055.88|3064.58|3056.88|3063.17|3055.47|30
1644347650000|2022-02-08 19:14:10|3063.57|3055.87|3063.95|3056.25|3063.98|3056.28|3062.93|3055.23|36
1644347660000|2022-02-08 19:14:20|3064.01|3056.31|3064.06|3056.36|3064.6|3056.9|3063.79|3056.09|32
1644347670000|2022-02-08 19:14:30|3064.05|3056.35|3064.15|3056.45|3064.15|3056.45|3063.87|3056.17|34
1644347680000|2022-02-08 19:14:40|3064.2|3056.5|3063.99|3056.29|3064.34|3056.64|3063.62|3055.92|31
1644347690000|2022-02-08 19:14:50|3063.98|3056.28|3062.56|3054.86|3064.15|3056.45|3062.56|3054.86|30
1644347700000|2022-02-08 19:15:00|3062.59|3054.89|3063.63|3055.93|3063.63|3055.93|3062.4|3054.7|35
1644347710000|2022-02-08 19:15:10|3063.87|3056.17|3064.42|3056.72|3065.69|3057.99|3063.87|3056.17|35
1644347720000|2022-02-08 19:15:20|3063.94|3056.24|3064.6|3056.9|3064.6|3056.9|3062.94|3055.24|37
1644347730000|2022-02-08 19:15:30|3064.81|3057.11|3066.42|3058.72|3066.42|3058.72|3064.76|3057.06|29
1644347740000|2022-02-08 19:15:40|3066.43|3058.73|3065.5|3057.8|3066.65|3058.95|3065.41|3057.71|30
1644347750000|2022-02-08 19:15:50|3064.88|3057.18|3064.24|3056.54|3065.79|3058.09|3064.06|3056.36|29
1644347760000|2022-02-08 19:16:00|3064.25|3056.55|3064.11|3056.41|3064.63|3056.93|3064.11|3056.41|32
1644347770000|2022-02-08 19:16:10|3064.14|3056.44|3061.47|3053.77|3064.14|3056.44|3060.98|3053.28|37
1644347780000|2022-02-08 19:16:20|3061.02|3053.32|3059.87|3052.17|3061.51|3053.81|3059.49|3051.79|38
1644347790000|2022-02-08 19:16:30|3059.86|3052.16|3059.15|3051.45|3059.86|3052.16|3058.82|3051.12|37
1644347800000|2022-02-08 19:16:40|3059.06|3051.36|3059.91|3052.21|3059.97|3052.27|3058.97|3051.27|36
1644347810000|2022-02-08 19:16:50|3059.9|3052.2|3059.78|3052.08|3060.53|3052.83|3059.37|3051.67|34
1644347820000|2022-02-08 19:17:00|3059.8|3052.1|3059.08|3051.38|3059.84|3052.14|3059.03|3051.33|37
1644347830000|2022-02-08 19:17:10|3059.12|3051.42|3059.97|3052.27|3060.38|3052.68|3059.01|3051.31|39
1644347840000|2022-02-08 19:17:20|3059.93|3052.23|3061.28|3053.58|3061.56|3053.86|3059.83|3052.13|28
1644347850000|2022-02-08 19:17:30|3060.95|3053.25|3062.5|3054.8|3063.38|3055.68|3060.95|3053.25|36
1644347860000|2022-02-08 19:17:40|3062.48|3054.78|3062.77|3055.07|3062.93|3055.23|3062.38|3054.68|33
1644347870000|2022-02-08 19:17:50|3062.74|3055.04|3062.04|3054.34|3063.86|3056.16|3061.73|3054.03|37
1644347880000|2022-02-08 19:18:00|3062|3054.3|3062.3|3054.6|3062.54|3054.84|3061.25|3053.55|35
1644347890000|2022-02-08 19:18:10|3062.29|3054.59|3062.45|3054.75|3063.31|3055.61|3062.29|3054.59|36
1644347900000|2022-02-08 19:18:20|3062.38|3054.68|3062.92|3055.22|3062.99|3055.29|3061.95|3054.25|35
1644347910000|2022-02-08 19:18:30|3062.62|3054.92|3063.04|3055.34|3063.1|3055.4|3062.54|3054.84|32
1644347920000|2022-02-08 19:18:40|3062.89|3055.19|3064.04|3056.34|3064.12|3056.42|3062.75|3055.05|34
1644347930000|2022-02-08 19:18:50|3063.92|3056.22|3063.59|3055.89|3063.96|3056.26|3063.36|3055.66|31
1644347940000|2022-02-08 19:19:00|3063.51|3055.81|3063.74|3056.04|3063.87|3056.17|3063.48|3055.78|30
1644347950000|2022-02-08 19:19:10|3063.68|3055.98|3064.25|3056.55|3064.25|3056.55|3063.38|3055.68|35
1644347960000|2022-02-08 19:19:20|3064.26|3056.56|3065.55|3057.85|3065.65|3057.95|3064.2|3056.5|39
1644347970000|2022-02-08 19:19:30|3065.66|3057.96|3065.63|3057.93|3066.57|3058.87|3064.98|3057.28|38
1644347980000|2022-02-08 19:19:40|3065.66|3057.96|3065.89|3058.19|3066.11|3058.41|3065.39|3057.69|34
1644347990000|2022-02-08 19:19:50|3065.86|3058.16|3067.17|3059.47|3068.04|3060.34|3065.86|3058.16|39
1644348000000|2022-02-08 19:20:00|3067.19|3059.49|3067.33|3059.63|3067.69|3059.99|3066.67|3058.97|37
1644348010000|2022-02-08 19:20:10|3067.31|3059.61|3066.63|3058.93|3067.43|3059.73|3066.63|3058.93|36
1644348020000|2022-02-08 19:20:20|3066.54|3058.84|3066.11|3058.41|3066.89|3059.19|3066.11|3058.41|33
1644348030000|2022-02-08 19:20:30|3066.09|3058.39|3067.53|3059.83|3067.6|3059.9|3066.09|3058.39|31
1644348040000|2022-02-08 19:20:40|3067.52|3059.82|3067.77|3060.07|3067.82|3060.12|3067.05|3059.35|34
1644348050000|2022-02-08 19:20:50|3067.79|3060.09|3067.01|3059.31|3067.88|3060.18|3066.65|3058.95|34
1644348060000|2022-02-08 19:21:00|3067.09|3059.39|3064.71|3057.01|3067.5|3059.8|3064.69|3056.99|33
1644348070000|2022-02-08 19:21:10|3064.88|3057.18|3065.29|3057.59|3065.69|3057.99|3064.88|3057.18|36
1644348080000|2022-02-08 19:21:20|3065.41|3057.71|3065.8|3058.1|3066.57|3058.87|3065.36|3057.66|37
1644348090000|2022-02-08 19:21:30|3066.03|3058.33|3066.17|3058.47|3066.3|3058.6|3065.7|3058|36
1644348100000|2022-02-08 19:21:40|3066.16|3058.46|3064.31|3056.61|3066.26|3058.56|3064.31|3056.61|21
1644348110000|2022-02-08 19:21:50|3064.17|3056.47|3063.34|3055.64|3064.17|3056.47|3062.96|3055.26|38
1644348120000|2022-02-08 19:22:00|3063.42|3055.72|3061.77|3054.07|3063.74|3056.04|3061.77|3054.07|33
1644348130000|2022-02-08 19:22:10|3061.96|3054.26|3059.05|3051.35|3061.96|3054.26|3058.62|3050.92|35
1644348140000|2022-02-08 19:22:20|3058.92|3051.22|3058.37|3050.67|3058.92|3051.22|3058.05|3050.35|38
1644348150000|2022-02-08 19:22:30|3058.39|3050.69|3056.02|3048.32|3059.08|3051.38|3055.89|3048.19|39
1644348160000|2022-02-08 19:22:40|3056.01|3048.31|3053.83|3046.13|3056.01|3048.31|3053.38|3045.68|36
1644348170000|2022-02-08 19:22:50|3054.01|3046.31|3053.49|3045.79|3054.26|3046.56|3053.31|3045.61|38
1644348180000|2022-02-08 19:23:00|3053.51|3045.81|3052.31|3044.61|3053.51|3045.81|3051.3|3043.6|37
1644348190000|2022-02-08 19:23:10|3052.08|3044.38|3052.66|3044.96|3052.81|3045.11|3051.45|3043.75|36
1644348200000|2022-02-08 19:23:20|3052.73|3045.03|3052.36|3044.66|3052.74|3045.04|3051.86|3044.16|36
1644348210000|2022-02-08 19:23:30|3052.33|3044.63|3051.52|3043.82|3052.99|3045.29|3051.49|3043.79|36
1644348220000|2022-02-08 19:23:40|3051.49|3043.79|3050.79|3043.09|3051.49|3043.79|3050.31|3042.61|38
1644348230000|2022-02-08 19:23:50|3050.76|3043.06|3051.55|3043.85|3052.07|3044.37|3050.21|3042.51|37
1644348240000|2022-02-08 19:24:00|3051.79|3044.09|3049.78|3042.08|3051.79|3044.09|3049.7|3042|32
1644348250000|2022-02-08 19:24:10|3049.71|3042.01|3048.82|3041.12|3050.18|3042.48|3048.82|3041.12|30
1644348260000|2022-02-08 19:24:20|3048.8|3041.1|3048.92|3041.22|3050.33|3042.63|3048.71|3041.01|32
1644348270000|2022-02-08 19:24:30|3049.27|3041.57|3050.87|3043.17|3050.87|3043.17|3049.17|3041.47|36
1644348280000|2022-02-08 19:24:40|3050.65|3042.95|3048.66|3040.96|3050.65|3042.95|3048.09|3040.39|32
1644348290000|2022-02-08 19:24:50|3048.65|3040.95|3049.43|3041.73|3049.52|3041.82|3048.3|3040.6|35
1644348300000|2022-02-08 19:25:00|3049.55|3041.85|3049.85|3042.15|3050.02|3042.32|3048.45|3040.75|38
1644348310000|2022-02-08 19:25:10|3049.18|3041.48|3049.52|3041.82|3051.1|3043.4|3049.18|3041.48|38
1644348320000|2022-02-08 19:25:20|3049.56|3041.86|3048.08|3040.38|3049.61|3041.91|3047.8|3040.1|37
1644348330000|2022-02-08 19:25:30|3048.07|3040.37|3043.8|3036.1|3048.1|3040.4|3043.6|3035.9|40
1644348340000|2022-02-08 19:25:40|3044.31|3036.61|3047.23|3039.53|3047.62|3039.92|3044.23|3036.53|39
1644348350000|2022-02-08 19:25:50|3047.28|3039.58|3046.31|3038.61|3047.3|3039.6|3046.02|3038.32|38
1644348360000|2022-02-08 19:26:00|3046.61|3038.91|3046.31|3038.61|3047.02|3039.32|3045.71|3038.01|38
1644348370000|2022-02-08 19:26:10|3046.23|3038.53|3047.94|3040.24|3048.87|3041.17|3045.63|3037.93|37
1644348380000|2022-02-08 19:26:20|3047.76|3040.06|3047.14|3039.44|3048.86|3041.16|3046.78|3039.08|37
1644348390000|2022-02-08 19:26:30|3047.31|3039.61|3045.34|3037.64|3047.31|3039.61|3044.78|3037.08|40
1644348400000|2022-02-08 19:26:40|3045.22|3037.52|3044.92|3037.22|3045.35|3037.65|3044.86|3037.16|36
1644348410000|2022-02-08 19:26:50|3045.06|3037.36|3043.18|3035.48|3045.44|3037.74|3042.99|3035.29|36
1644348420000|2022-02-08 19:27:00|3043.21|3035.51|3043.55|3035.85|3044.13|3036.43|3042.43|3034.73|36
1644348430000|2022-02-08 19:27:10|3043.62|3035.92|3041.06|3033.36|3043.74|3036.04|3040.97|3033.27|39
1644348440000|2022-02-08 19:27:20|3041.05|3033.35|3042.22|3034.52|3042.65|3034.95|3040.72|3033.02|39
1644348450000|2022-02-08 19:27:30|3042.21|3034.51|3042.05|3034.35|3042.33|3034.63|3040.47|3032.77|36
1644348460000|2022-02-08 19:27:40|3042.23|3034.53|3042.55|3034.85|3043.52|3035.82|3041.97|3034.27|37
1644348470000|2022-02-08 19:27:50|3042.56|3034.86|3043.53|3035.83|3043.53|3035.83|3041.81|3034.11|36
1644348480000|2022-02-08 19:28:00|3043.55|3035.85|3041.79|3034.09|3043.55|3035.85|3041.24|3033.54|30
1644348490000|2022-02-08 19:28:10|3041.8|3034.1|3042.38|3034.68|3042.52|3034.82|3041.74|3034.04|37
1644348500000|2022-02-08 19:28:20|3042.25|3034.55|3042.74|3035.04|3044.48|3036.78|3042.25|3034.55|36
1644348510000|2022-02-08 19:28:30|3042.75|3035.05|3041.41|3033.71|3042.94|3035.24|3041.41|3033.71|38
1644348520000|2022-02-08 19:28:40|3041.58|3033.88|3041.88|3034.18|3042.65|3034.95|3041.49|3033.79|37
1644348530000|2022-02-08 19:28:50|3041.93|3034.23|3041.69|3033.99|3042.13|3034.43|3040.78|3033.08|38
1644348540000|2022-02-08 19:29:00|3041.77|3034.07|3041.34|3033.64|3042.71|3035.01|3040.95|3033.25|39
1644348550000|2022-02-08 19:29:10|3041.26|3033.56|3039.85|3032.15|3041.6|3033.9|3039.41|3031.71|39
1644348560000|2022-02-08 19:29:20|3039.91|3032.21|3042.14|3034.44|3042.14|3034.44|3039.79|3032.09|36
1644348570000|2022-02-08 19:29:30|3042.21|3034.51|3040.45|3032.75|3042.67|3034.97|3040.34|3032.64|40
1644348580000|2022-02-08 19:29:40|3040.73|3033.03|3040.85|3033.15|3041.31|3033.61|3040.29|3032.59|39
1644348590000|2022-02-08 19:29:50|3041.06|3033.36|3041.36|3033.66|3041.59|3033.89|3040.69|3032.99|38
1644348600000|2022-02-08 19:30:00|3041.35|3033.65|3039.8|3032.1|3041.35|3033.65|3039.54|3031.84|39
1644348610000|2022-02-08 19:30:10|3039.78|3032.08|3043.5|3035.8|3044.13|3036.43|3038.53|3030.83|38
1644348620000|2022-02-08 19:30:20|3043.7|3036|3043.73|3036.03|3045.07|3037.37|3043.7|3036|38
1644348630000|2022-02-08 19:30:30|3044.05|3036.35|3044.95|3037.25|3044.97|3037.27|3043.46|3035.76|39
1644348640000|2022-02-08 19:30:40|3045.02|3037.32|3044.95|3037.25|3045.12|3037.42|3043.86|3036.16|35
1644348650000|2022-02-08 19:30:50|3045.21|3037.51|3048.09|3040.39|3048.81|3041.11|3045.02|3037.32|36
1644348660000|2022-02-08 19:31:00|3048.01|3040.31|3045.83|3038.13|3048.01|3040.31|3044.97|3037.27|37
1644348670000|2022-02-08 19:31:10|3045.98|3038.28|3046.26|3038.56|3046.26|3038.56|3044.4|3036.7|37
1644348680000|2022-02-08 19:31:20|3046.32|3038.62|3045.86|3038.16|3046.39|3038.69|3045.86|3038.16|39
1644348690000|2022-02-08 19:31:30|3045.78|3038.08|3045.38|3037.68|3046.12|3038.42|3043.77|3036.07|37
1644348700000|2022-02-08 19:31:40|3045.45|3037.75|3047.24|3039.54|3048.19|3040.49|3045.45|3037.75|38
1644348710000|2022-02-08 19:31:50|3047.31|3039.61|3047.9|3040.2|3048.69|3040.99|3047.13|3039.43|39
1644348720000|2022-02-08 19:32:00|3048.02|3040.32|3046.38|3038.68|3048.54|3040.84|3046.38|3038.68|37
1644348730000|2022-02-08 19:32:10|3046.39|3038.69|3048.73|3041.03|3049.26|3041.56|3046.39|3038.69|37
1644348740000|2022-02-08 19:32:20|3048.45|3040.75|3047.18|3039.48|3048.7|3041|3046.94|3039.24|36
1644348750000|2022-02-08 19:32:30|3047.23|3039.53|3048.1|3040.4|3048.1|3040.4|3046.77|3039.07|39
1644348760000|2022-02-08 19:32:40|3048.03|3040.33|3048.07|3040.37|3048.62|3040.92|3047.35|3039.65|38
1644348770000|2022-02-08 19:32:50|3047.91|3040.21|3047.78|3040.08|3048.1|3040.4|3047.75|3040.05|38
1644348780000|2022-02-08 19:33:00|3047.6|3039.9|3047.76|3040.06|3047.76|3040.06|3045.65|3037.95|40
1644348790000|2022-02-08 19:33:10|3047.82|3040.12|3047.61|3039.91|3048.05|3040.35|3047.4|3039.7|37
1644348800000|2022-02-08 19:33:20|3047.63|3039.93|3049.77|3042.07|3049.77|3042.07|3047.58|3039.88|34
1644348810000|2022-02-08 19:33:30|3050.11|3042.41|3050.81|3043.11|3051.19|3043.49|3050.11|3042.41|37
1644348820000|2022-02-08 19:33:40|3050.8|3043.1|3053.43|3045.73|3053.93|3046.23|3050.8|3043.1|40
1644348830000|2022-02-08 19:33:50|3053.13|3045.43|3051.75|3044.05|3053.13|3045.43|3051.57|3043.87|39
1644348840000|2022-02-08 19:34:00|3051.85|3044.15|3050.88|3043.18|3051.85|3044.15|3050.7|3043|36
1644348850000|2022-02-08 19:34:10|3051|3043.3|3053.4|3045.7|3053.83|3046.13|3051|3043.3|40
1644348860000|2022-02-08 19:34:20|3053.32|3045.62|3052.95|3045.25|3053.51|3045.81|3052.72|3045.02|36
1644348870000|2022-02-08 19:34:30|3053.04|3045.34|3053.08|3045.38|3053.21|3045.51|3052.49|3044.79|37
1644348880000|2022-02-08 19:34:40|3053.18|3045.48|3053.13|3045.43|3053.48|3045.78|3053.12|3045.42|37
1644348890000|2022-02-08 19:34:50|3053.15|3045.45|3053.26|3045.56|3053.84|3046.14|3053.12|3045.42|36
1644348900000|2022-02-08 19:35:00|3053.03|3045.33|3052.87|3045.17|3053.41|3045.71|3052.62|3044.92|35
1644348910000|2022-02-08 19:35:10|3052.86|3045.16|3053.69|3045.99|3053.79|3046.09|3052.68|3044.98|37
1644348920000|2022-02-08 19:35:20|3053.66|3045.96|3053.06|3045.36|3054.59|3046.89|3053.06|3045.36|37
1644348930000|2022-02-08 19:35:30|3053.15|3045.45|3053.82|3046.12|3053.98|3046.28|3052.46|3044.76|38
1644348940000|2022-02-08 19:35:40|3053.84|3046.14|3055.19|3047.49|3055.28|3047.58|3053.81|3046.11|39
1644348950000|2022-02-08 19:35:50|3055.17|3047.47|3057.28|3049.58|3057.35|3049.65|3055.17|3047.47|38
1644348960000|2022-02-08 19:36:00|3057.14|3049.44|3057.75|3050.05|3057.75|3050.05|3056.43|3048.73|39
1644348970000|2022-02-08 19:36:10|3058.13|3050.43|3057.91|3050.21|3059.35|3051.65|3057.47|3049.77|39
1644348980000|2022-02-08 19:36:20|3057.99|3050.29|3056.77|3049.07|3058.11|3050.41|3056.09|3048.39|35
1644348990000|2022-02-08 19:36:30|3056.56|3048.86|3057.42|3049.72|3057.42|3049.72|3056.09|3048.39|38
1644349000000|2022-02-08 19:36:40|3057.65|3049.95|3057.12|3049.42|3057.67|3049.97|3056.92|3049.22|36
1644349010000|2022-02-08 19:36:50|3057.04|3049.34|3056.91|3049.21|3057.22|3049.52|3055.86|3048.16|37
1644349020000|2022-02-08 19:37:00|3056.95|3049.25|3056.89|3049.19|3057.56|3049.86|3056.78|3049.08|36
1644349030000|2022-02-08 19:37:10|3057.04|3049.34|3056.7|3049|3057.41|3049.71|3056.44|3048.74|32
1644349040000|2022-02-08 19:37:20|3056.67|3048.97|3055.95|3048.25|3056.67|3048.97|3055.59|3047.89|38
1644349050000|2022-02-08 19:37:30|3055.81|3048.11|3056.03|3048.33|3056.94|3049.24|3055.79|3048.09|32
1644349060000|2022-02-08 19:37:40|3056.04|3048.34|3054.38|3046.68|3056.26|3048.56|3053.67|3045.97|29
1644349070000|2022-02-08 19:37:50|3054.17|3046.47|3052.5|3044.8|3054.38|3046.68|3052.5|3044.8|33
1644349080000|2022-02-08 19:38:00|3052.56|3044.86|3051.64|3043.94|3053.17|3045.47|3051.57|3043.87|34
1644349090000|2022-02-08 19:38:10|3051.63|3043.93|3051.37|3043.67|3052.47|3044.77|3051.37|3043.67|31
1644349100000|2022-02-08 19:38:20|3051.59|3043.89|3051.88|3044.18|3051.93|3044.23|3050.88|3043.18|32
1644349110000|2022-02-08 19:38:30|3051.86|3044.16|3051.38|3043.68|3051.91|3044.21|3051.25|3043.55|33
1644349120000|2022-02-08 19:38:40|3051.39|3043.69|3049.18|3041.48|3051.74|3044.04|3049.17|3041.47|36
1644349130000|2022-02-08 19:38:50|3049.15|3041.45|3048.79|3041.09|3049.16|3041.46|3047.51|3039.81|37
1644349140000|2022-02-08 19:39:00|3048.78|3041.08|3046.04|3038.34|3048.82|3041.12|3044.76|3037.06|39
1644349150000|2022-02-08 19:39:10|3046.17|3038.47|3044.4|3036.7|3046.17|3038.47|3043.71|3036.01|38
1644349160000|2022-02-08 19:39:20|3044.5|3036.8|3045.14|3037.44|3045.51|3037.81|3044.42|3036.72|37
1644349170000|2022-02-08 19:39:30|3045.1|3037.4|3045.76|3038.06|3045.88|3038.18|3044.95|3037.25|34
1644349180000|2022-02-08 19:39:40|3045.27|3037.57|3044.55|3036.85|3045.27|3037.57|3044.36|3036.66|33
1644349190000|2022-02-08 19:39:50|3044.56|3036.86|3044.3|3036.6|3044.56|3036.86|3042.55|3034.85|38
1644349200000|2022-02-08 19:40:00|3044.36|3036.66|3043.46|3035.76|3044.6|3036.9|3043.39|3035.69|39
1644349210000|2022-02-08 19:40:10|3043.42|3035.72|3042.88|3035.18|3043.56|3035.86|3042.83|3035.13|35
1644349220000|2022-02-08 19:40:20|3042.85|3035.15|3041.58|3033.88|3042.86|3035.16|3040.46|3032.76|37
1644349230000|2022-02-08 19:40:30|3041.63|3033.93|3043.02|3035.32|3043.2|3035.5|3041.38|3033.68|38
1644349240000|2022-02-08 19:40:40|3042.92|3035.22|3043.77|3036.07|3044.03|3036.33|3042.92|3035.22|37
1644349250000|2022-02-08 19:40:50|3044.14|3036.44|3042.46|3034.76|3044.47|3036.77|3042.45|3034.75|35
1644349260000|2022-02-08 19:41:00|3042.64|3034.94|3042.58|3034.88|3042.83|3035.13|3041.73|3034.03|38
1644349270000|2022-02-08 19:41:10|3042.66|3034.96|3041.32|3033.62|3042.83|3035.13|3040.95|3033.25|37
1644349280000|2022-02-08 19:41:20|3041.43|3033.73|3041.64|3033.94|3041.67|3033.97|3040.95|3033.25|37
1644349290000|2022-02-08 19:41:30|3042.02|3034.32|3040.73|3033.03|3042.27|3034.57|3040.73|3033.03|32
1644349300000|2022-02-08 19:41:40|3040.87|3033.17|3040.48|3032.78|3041.21|3033.51|3040.36|3032.66|35
1644349310000|2022-02-08 19:41:50|3040.47|3032.77|3042.2|3034.5|3042.2|3034.5|3040.36|3032.66|29
1644349320000|2022-02-08 19:42:00|3042.14|3034.44|3041.13|3033.43|3042.68|3034.98|3041|3033.3|36
1644349330000|2022-02-08 19:42:10|3041.14|3033.44|3040.56|3032.86|3041.14|3033.44|3040.33|3032.63|33
1644349340000|2022-02-08 19:42:20|3040.55|3032.85|3041.07|3033.37|3041.5|3033.8|3040.55|3032.85|34
1644349350000|2022-02-08 19:42:30|3041.24|3033.54|3040.45|3032.75|3041.24|3033.54|3040.18|3032.48|38
1644349360000|2022-02-08 19:42:40|3040.46|3032.76|3040.87|3033.17|3041.17|3033.47|3040.34|3032.64|33
1644349370000|2022-02-08 19:42:50|3040.73|3033.03|3040.09|3032.39|3040.91|3033.21|3039.92|3032.22|31
1644349380000|2022-02-08 19:43:00|3040.19|3032.49|3039.55|3031.85|3040.27|3032.57|3039.5|3031.8|32
1644349390000|2022-02-08 19:43:10|3039.54|3031.84|3040.64|3032.94|3040.66|3032.96|3039.54|3031.84|35
1644349400000|2022-02-08 19:43:20|3040.65|3032.95|3039.45|3031.75|3040.81|3033.11|3039.45|3031.75|32
1644349410000|2022-02-08 19:43:30|3040.36|3032.66|3039.61|3031.91|3040.43|3032.73|3039.61|3031.91|37
1644349420000|2022-02-08 19:43:40|3039.97|3032.27|3039.47|3031.77|3040.31|3032.61|3039.47|3031.77|33
1644349430000|2022-02-08 19:43:50|3039.48|3031.78|3039.8|3032.1|3039.8|3032.1|3039.32|3031.62|26
1644349440000|2022-02-08 19:44:00|3039.45|3031.75|3040.25|3032.55|3040.57|3032.87|3039.45|3031.75|38
1644349450000|2022-02-08 19:44:10|3040.09|3032.39|3043.83|3036.13|3043.85|3036.15|3039.68|3031.98|39
1644349460000|2022-02-08 19:44:20|3043.85|3036.15|3042.47|3034.77|3043.95|3036.25|3042.4|3034.7|39
1644349470000|2022-02-08 19:44:30|3042.48|3034.78|3042.7|3035|3042.9|3035.2|3042.01|3034.31|35
1644349480000|2022-02-08 19:44:40|3042.87|3035.17|3042.92|3035.22|3043.13|3035.43|3042.16|3034.46|36
1644349490000|2022-02-08 19:44:50|3042.93|3035.23|3044.66|3036.96|3045.25|3037.55|3042.68|3034.98|31
1644349500000|2022-02-08 19:45:00|3044.85|3037.15|3044.17|3036.47|3045.17|3037.47|3043.99|3036.29|29
1644349510000|2022-02-08 19:45:10|3044.22|3036.52|3045.25|3037.55|3045.31|3037.61|3044.19|3036.49|34
1644349520000|2022-02-08 19:45:20|3044.66|3036.96|3046.59|3038.89|3047.83|3040.13|3044.66|3036.96|37
1644349530000|2022-02-08 19:45:30|3046.5|3038.8|3047.54|3039.84|3047.56|3039.86|3046.42|3038.72|35
1644349540000|2022-02-08 19:45:40|3047.6|3039.9|3047.06|3039.36|3047.6|3039.9|3046.76|3039.06|34
1644349550000|2022-02-08 19:45:50|3047.09|3039.39|3048.96|3041.26|3049.04|3041.34|3046.72|3039.02|31
1644349560000|2022-02-08 19:46:00|3048.94|3041.24|3047.58|3039.88|3048.94|3041.24|3047.21|3039.51|25
1644349570000|2022-02-08 19:46:10|3047.23|3039.53|3045.82|3038.12|3047.23|3039.53|3045.05|3037.35|36
1644349580000|2022-02-08 19:46:20|3045.71|3038.01|3045.58|3037.88|3046.59|3038.89|3045.56|3037.86|27
1644349590000|2022-02-08 19:46:30|3045.77|3038.07|3046.04|3038.34|3046.19|3038.49|3045.63|3037.93|22
1644349600000|2022-02-08 19:46:40|3046.15|3038.45|3046.02|3038.32|3046.18|3038.48|3046.01|3038.31|28
1644349610000|2022-02-08 19:46:50|3046.01|3038.31|3045.9|3038.2|3046.15|3038.45|3045.69|3037.99|31
1644349620000|2022-02-08 19:47:00|3045.89|3038.19|3044.22|3036.52|3045.89|3038.19|3044.22|3036.52|20
1644349630000|2022-02-08 19:47:10|3044.18|3036.48|3043.24|3035.54|3044.31|3036.61|3043.24|3035.54|38
1644349640000|2022-02-08 19:47:20|3043.12|3035.42|3041.44|3033.74|3043.12|3035.42|3041.44|3033.74|36
1644349650000|2022-02-08 19:47:30|3041.48|3033.78|3041.46|3033.76|3041.64|3033.94|3040.5|3032.8|39
1644349660000|2022-02-08 19:47:40|3041.95|3034.25|3041.13|3033.43|3041.96|3034.26|3040.79|3033.09|36
1644349670000|2022-02-08 19:47:50|3041.14|3033.44|3040.68|3032.98|3041.21|3033.51|3040.02|3032.32|34
1644349680000|2022-02-08 19:48:00|3040.7|3033|3040.34|3032.64|3040.8|3033.1|3040.1|3032.4|32
1644349690000|2022-02-08 19:48:10|3040.22|3032.52|3041.07|3033.37|3041.34|3033.64|3040.02|3032.32|38
1644349700000|2022-02-08 19:48:20|3040.99|3033.29|3039.87|3032.17|3041.24|3033.54|3039.42|3031.72|26
1644349710000|2022-02-08 19:48:30|3039.86|3032.16|3039.14|3031.44|3039.86|3032.16|3038.63|3030.93|31
1644349720000|2022-02-08 19:48:40|3039.35|3031.65|3039.38|3031.68|3039.4|3031.7|3038.33|3030.63|26
1644349730000|2022-02-08 19:48:50|3039.57|3031.87|3039.74|3032.04|3040.89|3033.19|3039.56|3031.86|37
1644349740000|2022-02-08 19:49:00|3039.77|3032.07|3040.88|3033.18|3040.88|3033.18|3039.42|3031.72|29
1644349750000|2022-02-08 19:49:10|3040.69|3032.99|3042.05|3034.35|3042.4|3034.7|3040.52|3032.82|38
1644349760000|2022-02-08 19:49:20|3042.17|3034.47|3042.85|3035.15|3043.75|3036.05|3041.98|3034.28|37
1644349770000|2022-02-08 19:49:30|3042.99|3035.29|3042.81|3035.11|3043.49|3035.79|3042.72|3035.02|33
1644349780000|2022-02-08 19:49:40|3042.74|3035.04|3044.76|3037.06|3045.34|3037.64|3042.04|3034.34|38
1644349790000|2022-02-08 19:49:50|3044.78|3037.08|3044.87|3037.17|3045.48|3037.78|3043.88|3036.18|38
1644349800000|2022-02-08 19:50:00|3045|3037.3|3043.29|3035.59|3045.53|3037.83|3042.94|3035.24|38
1644349810000|2022-02-08 19:50:10|3043.59|3035.89|3045.17|3037.47|3045.17|3037.47|3042.89|3035.19|39
1644349820000|2022-02-08 19:50:20|3045.21|3037.51|3052.21|3044.51|3052.21|3044.51|3045.21|3037.51|37
1644349830000|2022-02-08 19:50:30|3052.17|3044.47|3054.67|3046.97|3055.94|3048.24|3052.1|3044.4|36
1644349840000|2022-02-08 19:50:40|3054.56|3046.86|3054.32|3046.62|3054.63|3046.93|3053.17|3045.47|36
1644349850000|2022-02-08 19:50:50|3054.46|3046.76|3054.55|3046.85|3054.78|3047.08|3053.4|3045.7|39
1644349860000|2022-02-08 19:51:00|3054.53|3046.83|3054.56|3046.86|3054.93|3047.23|3053.79|3046.09|37
1644349870000|2022-02-08 19:51:10|3054.58|3046.88|3054.57|3046.87|3054.58|3046.88|3053.69|3045.99|35
1644349880000|2022-02-08 19:51:20|3054.08|3046.38|3053.85|3046.15|3054.6|3046.9|3053.55|3045.85|36
1644349890000|2022-02-08 19:51:30|3054.01|3046.31|3053.72|3046.02|3054.11|3046.41|3053.16|3045.46|37
1644349900000|2022-02-08 19:51:40|3053.61|3045.91|3053.45|3045.75|3053.89|3046.19|3053.45|3045.75|27
1644349910000|2022-02-08 19:51:50|3053.53|3045.83|3053.57|3045.87|3053.74|3046.04|3053.29|3045.59|30
1644349920000|2022-02-08 19:52:00|3053.73|3046.03|3053.23|3045.53|3054.26|3046.56|3053.14|3045.44|32
1644349930000|2022-02-08 19:52:10|3053.17|3045.47|3054.25|3046.55|3054.51|3046.81|3053.1|3045.4|37
1644349940000|2022-02-08 19:52:20|3054.32|3046.62|3051.97|3044.27|3054.46|3046.76|3051.94|3044.24|39
1644349950000|2022-02-08 19:52:30|3052.65|3044.95|3054.1|3046.4|3054.1|3046.4|3052.53|3044.83|32
1644349960000|2022-02-08 19:52:40|3054.08|3046.38|3053.57|3045.87|3054.75|3047.05|3053.57|3045.87|35
1644349970000|2022-02-08 19:52:50|3053.7|3046|3054.08|3046.38|3054.1|3046.4|3053.09|3045.39|38
1644349980000|2022-02-08 19:53:00|3054.09|3046.39|3051.21|3043.51|3054.15|3046.45|3051.21|3043.51|39
1644349990000|2022-02-08 19:53:10|3051.19|3043.49|3051.03|3043.33|3051.22|3043.52|3050.76|3043.06|34
1644350000000|2022-02-08 19:53:20|3051.04|3043.34|3050.7|3043|3051.04|3043.34|3050.56|3042.86|35
1644350010000|2022-02-08 19:53:30|3050.71|3043.01|3051.3|3043.6|3051.89|3044.19|3050.63|3042.93|33
1644350020000|2022-02-08 19:53:40|3051.29|3043.59|3051.08|3043.38|3051.45|3043.75|3049.73|3042.03|39
1644350030000|2022-02-08 19:53:50|3051.1|3043.4|3051.08|3043.38|3051.29|3043.59|3050.69|3042.99|33
1644350040000|2022-02-08 19:54:00|3051.1|3043.4|3052.8|3045.1|3052.84|3045.14|3051.1|3043.4|28
1644350050000|2022-02-08 19:54:10|3052.78|3045.08|3053.3|3045.6|3054.34|3046.64|3052.78|3045.08|36
1644350060000|2022-02-08 19:54:20|3053.4|3045.7|3053.97|3046.27|3054.34|3046.64|3052.86|3045.16|35
1644350070000|2022-02-08 19:54:30|3053.96|3046.26|3056|3048.3|3056|3048.3|3053.74|3046.04|34
1644350080000|2022-02-08 19:54:40|3055.72|3048.02|3056.17|3048.47|3057.46|3049.76|3055.18|3047.48|39
1644350090000|2022-02-08 19:54:50|3056.44|3048.74|3055.02|3047.32|3056.49|3048.79|3055.02|3047.32|35
1644350100000|2022-02-08 19:55:00|3055|3047.3|3054.67|3046.97|3055.26|3047.56|3054.55|3046.85|35
1644350110000|2022-02-08 19:55:10|3054.53|3046.83|3056.12|3048.42|3056.12|3048.42|3054.46|3046.76|34
1644350120000|2022-02-08 19:55:20|3056.14|3048.44|3056.25|3048.55|3056.35|3048.65|3055.79|3048.09|33
1644350130000|2022-02-08 19:55:30|3055.92|3048.22|3055.69|3047.99|3056.34|3048.64|3054.85|3047.15|36
1644350140000|2022-02-08 19:55:40|3055.52|3047.82|3056.07|3048.37|3056.07|3048.37|3055.06|3047.36|37
1644350150000|2022-02-08 19:55:50|3055.85|3048.15|3055.78|3048.08|3056.11|3048.41|3055.63|3047.93|33
1644350160000|2022-02-08 19:56:00|3056.11|3048.41|3056.1|3048.4|3056.71|3049.01|3055.19|3047.49|29
1644350170000|2022-02-08 19:56:10|3055.96|3048.26|3056.33|3048.63|3056.51|3048.81|3055.2|3047.5|36
1644350180000|2022-02-08 19:56:20|3056.28|3048.58|3055.77|3048.07|3056.28|3048.58|3055|3047.3|31
1644350190000|2022-02-08 19:56:30|3056.07|3048.37|3056.77|3049.07|3056.77|3049.07|3054.91|3047.21|31
1644350200000|2022-02-08 19:56:40|3056.83|3049.13|3057.38|3049.68|3057.6|3049.9|3056.83|3049.13|33
1644350210000|2022-02-08 19:56:50|3057.4|3049.7|3058.06|3050.36|3058.27|3050.57|3056.94|3049.24|35
1644350220000|2022-02-08 19:57:00|3058.03|3050.33|3058.72|3051.02|3058.72|3051.02|3057.49|3049.79|39
1644350230000|2022-02-08 19:57:10|3058.77|3051.07|3058.81|3051.11|3059.1|3051.4|3058.37|3050.67|37
1644350240000|2022-02-08 19:57:20|3058.85|3051.15|3057.48|3049.78|3059.01|3051.31|3057.48|3049.78|31
1644350250000|2022-02-08 19:57:30|3057.47|3049.77|3057.49|3049.79|3058.37|3050.67|3056.97|3049.27|38
1644350260000|2022-02-08 19:57:40|3057.45|3049.75|3056.56|3048.86|3058.35|3050.65|3056.56|3048.86|35
1644350270000|2022-02-08 19:57:50|3057|3049.3|3057.24|3049.54|3057.44|3049.74|3055.91|3048.21|36
1644350280000|2022-02-08 19:58:00|3057.06|3049.36|3055.88|3048.18|3057.19|3049.49|3055.88|3048.18|23
1644350290000|2022-02-08 19:58:10|3055.89|3048.19|3056.4|3048.7|3056.68|3048.98|3054.71|3047.01|35
1644350300000|2022-02-08 19:58:20|3056.39|3048.69|3056.61|3048.91|3056.72|3049.02|3056.07|3048.37|36
1644350310000|2022-02-08 19:58:30|3056.51|3048.81|3056.48|3048.78|3056.51|3048.81|3055.12|3047.42|39
1644350320000|2022-02-08 19:58:40|3056.29|3048.59|3056.29|3048.59|3056.44|3048.74|3055.99|3048.29|30
1644350330000|2022-02-08 19:58:50|3056.33|3048.63|3056.4|3048.7|3056.76|3049.06|3056.18|3048.48|37
1644350340000|2022-02-08 19:59:00|3056.23|3048.53|3058.54|3050.84|3060.22|3052.52|3056.16|3048.46|37
1644350350000|2022-02-08 19:59:10|3058.96|3051.26|3058.29|3050.59|3059.15|3051.45|3057.74|3050.04|36
1644350360000|2022-02-08 19:59:20|3058.36|3050.66|3057.59|3049.89|3058.55|3050.85|3057.49|3049.79|37
1644350370000|2022-02-08 19:59:30|3057.39|3049.69|3058.76|3051.06|3059.13|3051.43|3057.18|3049.48|32
1644350380000|2022-02-08 19:59:40|3058.37|3050.67|3057.59|3049.89|3058.56|3050.86|3057.38|3049.68|34
1644350390000|2022-02-08 19:59:50|3057.74|3050.04|3057.6|3049.9|3057.98|3050.28|3057.39|3049.69|39
1644350400000|2022-02-08 20:00:00|3057.74|3050.04|3054.55|3046.85|3057.87|3050.17|3054.29|3046.59|40
1644350410000|2022-02-08 20:00:10|3054.78|3047.08|3054.19|3046.49|3056.05|3048.35|3054.12|3046.42|37
1644350420000|2022-02-08 20:00:20|3054.2|3046.5|3054|3046.3|3054.23|3046.53|3053.92|3046.22|33
1644350430000|2022-02-08 20:00:30|3054.01|3046.31|3053.59|3045.89|3054.15|3046.45|3053.05|3045.35|37
1644350440000|2022-02-08 20:00:40|3053.7|3046|3053|3045.3|3054.43|3046.73|3052.77|3045.07|37
1644350450000|2022-02-08 20:00:50|3053.15|3045.45|3053.16|3045.46|3053.18|3045.48|3052.81|3045.11|38
1644350460000|2022-02-08 20:01:00|3053.11|3045.41|3053.11|3045.41|3053.99|3046.29|3052.64|3044.94|36
1644350470000|2022-02-08 20:01:10|3053.18|3045.48|3054.39|3046.69|3054.39|3046.69|3053.11|3045.41|37
1644350480000|2022-02-08 20:01:20|3053.91|3046.21|3053.94|3046.24|3054.44|3046.74|3053.33|3045.63|36
1644350490000|2022-02-08 20:01:30|3053.75|3046.05|3054.94|3047.24|3055.57|3047.87|3053.11|3045.41|36
1644350500000|2022-02-08 20:01:40|3055.02|3047.32|3055.25|3047.55|3055.37|3047.67|3054.43|3046.73|31
1644350510000|2022-02-08 20:01:50|3055.3|3047.6|3055.57|3047.87|3055.57|3047.87|3054.08|3046.38|37
1644350520000|2022-02-08 20:02:00|3055.7|3048|3057.78|3050.08|3059.03|3051.33|3055.7|3048|39
1644350530000|2022-02-08 20:02:10|3057.72|3050.02|3058.71|3051.01|3058.74|3051.04|3057.68|3049.98|36
1644350540000|2022-02-08 20:02:20|3058.64|3050.94|3057.74|3050.04|3058.65|3050.95|3057.45|3049.75|39
1644350550000|2022-02-08 20:02:30|3058.13|3050.43|3057.11|3049.41|3058.13|3050.43|3057|3049.3|35
1644350560000|2022-02-08 20:02:40|3057.1|3049.4|3057.06|3049.36|3057.2|3049.5|3056.42|3048.72|37
1644350570000|2022-02-08 20:02:50|3057.15|3049.45|3057.65|3049.95|3057.75|3050.05|3055.42|3047.72|39
1644350580000|2022-02-08 20:03:00|3057.45|3049.75|3058.29|3050.59|3058.63|3050.93|3057.38|3049.68|36
1644350590000|2022-02-08 20:03:10|3058.34|3050.64|3058.58|3050.88|3060.38|3052.68|3057.84|3050.14|37
1644350600000|2022-02-08 20:03:20|3058.98|3051.28|3059.82|3052.12|3060.01|3052.31|3058.02|3050.32|37
1644350610000|2022-02-08 20:03:30|3059.6|3051.9|3059.75|3052.05|3059.75|3052.05|3058.48|3050.78|40
1644350620000|2022-02-08 20:03:40|3059.85|3052.15|3059.9|3052.2|3059.9|3052.2|3059.34|3051.64|37
1644350630000|2022-02-08 20:03:50|3061.05|3053.35|3061.36|3053.66|3062.02|3054.32|3060|3052.3|37
1644350640000|2022-02-08 20:04:00|3061.47|3053.77|3062.89|3055.19|3063|3055.3|3061|3053.3|32
1644350650000|2022-02-08 20:04:10|3062.88|3055.18|3063.34|3055.64|3064.92|3057.22|3062.88|3055.18|38
1644350660000|2022-02-08 20:04:20|3063.29|3055.59|3062.32|3054.62|3063.29|3055.59|3061.71|3054.01|36
1644350670000|2022-02-08 20:04:30|3062.4|3054.7|3062.02|3054.32|3062.6|3054.9|3061.16|3053.46|38
1644350680000|2022-02-08 20:04:40|3061.18|3053.48|3062.07|3054.37|3062.26|3054.56|3061.18|3053.48|35
1644350690000|2022-02-08 20:04:50|3062.24|3054.54|3061.3|3053.6|3062.47|3054.77|3061.2|3053.5|34
1644350700000|2022-02-08 20:05:00|3061.25|3053.55|3059.8|3052.1|3061.25|3053.55|3059.8|3052.1|39
1644350710000|2022-02-08 20:05:10|3059.85|3052.15|3061.73|3054.03|3062.35|3054.65|3059.75|3052.05|40
1644350720000|2022-02-08 20:05:20|3061.76|3054.06|3061.61|3053.91|3063.24|3055.54|3061.6|3053.9|36
1644350730000|2022-02-08 20:05:30|3061.77|3054.07|3060.34|3052.64|3061.77|3054.07|3059.92|3052.22|38
1644350740000|2022-02-08 20:05:40|3060.22|3052.52|3061.28|3053.58|3061.5|3053.8|3060.22|3052.52|34
1644350750000|2022-02-08 20:05:50|3061.21|3053.51|3061.59|3053.89|3061.71|3054.01|3060.48|3052.78|32
1644350760000|2022-02-08 20:06:00|3061.56|3053.86|3059.96|3052.26|3061.56|3053.86|3059.63|3051.93|37
1644350770000|2022-02-08 20:06:10|3060.1|3052.4|3061.31|3053.61|3061.81|3054.11|3059.95|3052.25|36
1644350780000|2022-02-08 20:06:20|3061.2|3053.5|3060.79|3053.09|3061.54|3053.84|3059.94|3052.24|36
1644350790000|2022-02-08 20:06:30|3060.6|3052.9|3062.5|3054.8|3062.67|3054.97|3060.55|3052.85|30
1644350800000|2022-02-08 20:06:40|3062.74|3055.04|3062.19|3054.49|3062.8|3055.1|3061.6|3053.9|31
1644350810000|2022-02-08 20:06:50|3062.22|3054.52|3061.92|3054.22|3062.22|3054.52|3061.74|3054.04|16
1644350820000|2022-02-08 20:07:00|3062.35|3054.65|3063.15|3055.45|3063.85|3056.15|3062.35|3054.65|26
1644350830000|2022-02-08 20:07:10|3063.25|3055.55|3063.81|3056.11|3063.9|3056.2|3062.34|3054.64|36
1644350840000|2022-02-08 20:07:20|3063.71|3056.01|3064.62|3056.92|3064.62|3056.92|3063.71|3056.01|30
1644350850000|2022-02-08 20:07:30|3064.66|3056.96|3064.41|3056.71|3064.91|3057.21|3064.41|3056.71|29
1644350860000|2022-02-08 20:07:40|3064.36|3056.66|3065.15|3057.45|3065.88|3058.18|3064.36|3056.66|38
1644350870000|2022-02-08 20:07:50|3065.31|3057.61|3065.11|3057.41|3065.98|3058.28|3064.85|3057.15|30
1644350880000|2022-02-08 20:08:00|3065.14|3057.44|3065.19|3057.49|3065.72|3058.02|3064.92|3057.22|30
1644350890000|2022-02-08 20:08:10|3065.49|3057.79|3063.26|3055.56|3065.88|3058.18|3063.26|3055.56|32
1644350900000|2022-02-08 20:08:20|3063.63|3055.93|3066.88|3059.18|3068.45|3060.75|3063.63|3055.93|40
1644350910000|2022-02-08 20:08:30|3066.53|3058.83|3066.78|3059.08|3067.08|3059.38|3066.43|3058.73|37
1644350920000|2022-02-08 20:08:40|3066.71|3059.01|3066.74|3059.04|3067.12|3059.42|3065.95|3058.25|35
1644350930000|2022-02-08 20:08:50|3066.55|3058.85|3067.43|3059.73|3067.88|3060.18|3066.42|3058.72|38
1644350940000|2022-02-08 20:09:00|3067.63|3059.93|3067.34|3059.64|3067.86|3060.16|3066.86|3059.16|38
1644350950000|2022-02-08 20:09:10|3067.64|3059.94|3067.06|3059.36|3067.64|3059.94|3066.52|3058.82|35
1644350960000|2022-02-08 20:09:20|3067.07|3059.37|3066.73|3059.03|3067.3|3059.6|3066.43|3058.73|35
1644350970000|2022-02-08 20:09:30|3066.59|3058.89|3064.5|3056.8|3066.59|3058.89|3064.5|3056.8|37
1644350980000|2022-02-08 20:09:40|3064.59|3056.89|3069.47|3061.77|3070.43|3062.73|3064.46|3056.76|39
1644350990000|2022-02-08 20:09:50|3069.37|3061.67|3068.68|3060.98|3069.72|3062.02|3068.68|3060.98|38
1644351000000|2022-02-08 20:10:00|3068.95|3061.25|3069.37|3061.67|3069.53|3061.83|3068.27|3060.57|36
1644351010000|2022-02-08 20:10:10|3069.32|3061.62|3069.66|3061.96|3071.06|3063.36|3069.11|3061.41|36
1644351020000|2022-02-08 20:10:20|3069.21|3061.51|3070.31|3062.61|3070.32|3062.62|3069.09|3061.39|37
1644351030000|2022-02-08 20:10:30|3070.33|3062.63|3069.6|3061.9|3070.7|3063|3069.58|3061.88|40
1644351040000|2022-02-08 20:10:40|3069.57|3061.87|3071.09|3063.39|3071.33|3063.63|3069.36|3061.66|39
1644351050000|2022-02-08 20:10:50|3070.92|3063.22|3070.85|3063.15|3071.07|3063.37|3070.08|3062.38|39
1644351060000|2022-02-08 20:11:00|3070.83|3063.13|3070.81|3063.11|3071.74|3064.04|3070.35|3062.65|38
1644351070000|2022-02-08 20:11:10|3070.96|3063.26|3070.48|3062.78|3071.35|3063.65|3070.38|3062.68|38
1644351080000|2022-02-08 20:11:20|3070.46|3062.76|3068.89|3061.19|3071.01|3063.31|3068.89|3061.19|38
1644351090000|2022-02-08 20:11:30|3068.17|3060.47|3068.61|3060.91|3069.1|3061.4|3068.17|3060.47|38
1644351100000|2022-02-08 20:11:40|3068.84|3061.14|3069.51|3061.81|3069.51|3061.81|3068.47|3060.77|38
1644351110000|2022-02-08 20:11:50|3069.13|3061.43|3069.63|3061.93|3070.42|3062.72|3069.13|3061.43|31
1644351120000|2022-02-08 20:12:00|3070.16|3062.46|3070.36|3062.66|3071.07|3063.37|3070.16|3062.46|32
1644351130000|2022-02-08 20:12:10|3070.26|3062.56|3069.49|3061.79|3071.04|3063.34|3069.21|3061.51|37
1644351140000|2022-02-08 20:12:20|3069.63|3061.93|3070.26|3062.56|3070.84|3063.14|3069.63|3061.93|39
1644351150000|2022-02-08 20:12:30|3070.22|3062.52|3071.08|3063.38|3071.25|3063.55|3069.87|3062.17|38
1644351160000|2022-02-08 20:12:40|3071.05|3063.35|3070.38|3062.68|3071.15|3063.45|3070.13|3062.43|36
1644351170000|2022-02-08 20:12:50|3070.27|3062.57|3071.43|3063.73|3071.43|3063.73|3070.27|3062.57|35
1644351180000|2022-02-08 20:13:00|3071.38|3063.68|3070.77|3063.07|3071.99|3064.29|3070.77|3063.07|36
1644351190000|2022-02-08 20:13:10|3070.66|3062.96|3070.99|3063.29|3071.8|3064.1|3070.66|3062.96|38
1644351200000|2022-02-08 20:13:20|3071|3063.3|3070.91|3063.21|3071.21|3063.51|3070.89|3063.19|35
1644351210000|2022-02-08 20:13:30|3070.96|3063.26|3072.63|3064.93|3073.65|3065.95|3070.91|3063.21|36
1644351220000|2022-02-08 20:13:40|3072.64|3064.94|3071.4|3063.7|3072.75|3065.05|3070.85|3063.15|37
1644351230000|2022-02-08 20:13:50|3071.42|3063.72|3072.24|3064.54|3072.24|3064.54|3071.1|3063.4|36
1644351240000|2022-02-08 20:14:00|3072.32|3064.62|3072.77|3065.07|3072.77|3065.07|3072.13|3064.43|37
1644351250000|2022-02-08 20:14:10|3072.86|3065.16|3071.93|3064.23|3073.01|3065.31|3071|3063.3|37
1644351260000|2022-02-08 20:14:20|3071.94|3064.24|3071.32|3063.62|3071.96|3064.26|3071.06|3063.36|38
1644351270000|2022-02-08 20:14:30|3071.35|3063.65|3072.01|3064.31|3072.17|3064.47|3071.1|3063.4|38
1644351280000|2022-02-08 20:14:40|3072.04|3064.34|3072.77|3065.07|3073.26|3065.56|3072.04|3064.34|36
1644351290000|2022-02-08 20:14:50|3072.78|3065.08|3074.06|3066.36|3074.43|3066.73|3072.61|3064.91|37
1644351300000|2022-02-08 20:15:00|3073.89|3066.19|3074.46|3066.76|3075.01|3067.31|3073.52|3065.82|35
1644351310000|2022-02-08 20:15:10|3074.38|3066.68|3075.42|3067.72|3075.42|3067.72|3073.04|3065.34|39
1644351320000|2022-02-08 20:15:20|3075.77|3068.07|3075.61|3067.91|3077.96|3070.26|3075.49|3067.79|40
1644351330000|2022-02-08 20:15:30|3075.96|3068.26|3076.58|3068.88|3077.24|3069.54|3075.75|3068.05|38
1644351340000|2022-02-08 20:15:40|3076.68|3068.98|3076.69|3068.99|3077.23|3069.53|3076.59|3068.89|38
1644351350000|2022-02-08 20:15:50|3076.58|3068.88|3077.02|3069.32|3077.21|3069.51|3076.47|3068.77|36
1644351360000|2022-02-08 20:16:00|3077.03|3069.33|3076.81|3069.11|3077.28|3069.58|3076.41|3068.71|33
1644351370000|2022-02-08 20:16:10|3076.67|3068.97|3076.48|3068.78|3076.79|3069.09|3075.67|3067.97|38
1644351380000|2022-02-08 20:16:20|3076.37|3068.67|3076.72|3069.02|3077|3069.3|3076.08|3068.38|34
1644351390000|2022-02-08 20:16:30|3076.74|3069.04|3075.76|3068.06|3076.74|3069.04|3075.01|3067.31|37
1644351400000|2022-02-08 20:16:40|3075.68|3067.98|3071.85|3064.15|3076.07|3068.37|3071.85|3064.15|39
1644351410000|2022-02-08 20:16:50|3071.63|3063.93|3072.92|3065.22|3073.28|3065.58|3071.24|3063.54|40
1644351420000|2022-02-08 20:17:00|3072.77|3065.07|3072.43|3064.73|3074.59|3066.89|3072.1|3064.4|39
1644351430000|2022-02-08 20:17:10|3072.29|3064.59|3072.42|3064.72|3073.39|3065.69|3071.79|3064.09|36
1644351440000|2022-02-08 20:17:20|3072.47|3064.77|3072.65|3064.95|3073.01|3065.31|3071.29|3063.59|38
1644351450000|2022-02-08 20:17:30|3072.4|3064.7|3072.45|3064.75|3072.84|3065.14|3072.18|3064.48|33
1644351460000|2022-02-08 20:17:40|3072.61|3064.91|3072.42|3064.72|3072.65|3064.95|3072|3064.3|35
1644351470000|2022-02-08 20:17:50|3072.49|3064.79|3072.45|3064.75|3073.2|3065.5|3072.42|3064.72|33
1644351480000|2022-02-08 20:18:00|3072.47|3064.77|3073.92|3066.22|3075.27|3067.57|3072.32|3064.62|38
1644351490000|2022-02-08 20:18:10|3075.3|3067.6|3074.2|3066.5|3075.38|3067.68|3073.46|3065.76|36
1644351500000|2022-02-08 20:18:20|3074.36|3066.66|3076.59|3068.89|3077.21|3069.51|3073.52|3065.82|40
1644351510000|2022-02-08 20:18:30|3076.64|3068.94|3076.4|3068.7|3076.72|3069.02|3075.95|3068.25|39
1644351520000|2022-02-08 20:18:40|3076.27|3068.57|3076.49|3068.79|3076.93|3069.23|3075.94|3068.24|38
1644351530000|2022-02-08 20:18:50|3076.24|3068.54|3076.01|3068.31|3076.54|3068.84|3075.58|3067.88|37
1644351540000|2022-02-08 20:19:00|3076.18|3068.48|3075.66|3067.96|3076.28|3068.58|3075.24|3067.54|31
1644351550000|2022-02-08 20:19:10|3075.25|3067.55|3076.14|3068.44|3076.14|3068.44|3075.25|3067.55|37
1644351560000|2022-02-08 20:19:20|3076.16|3068.46|3075.79|3068.09|3076.25|3068.55|3075.37|3067.67|26
1644351570000|2022-02-08 20:19:30|3075.69|3067.99|3075.44|3067.74|3075.93|3068.23|3074.86|3067.16|37
1644351580000|2022-02-08 20:19:40|3075.43|3067.73|3075.07|3067.37|3075.43|3067.73|3074.81|3067.11|36
1644351590000|2022-02-08 20:19:50|3075.03|3067.33|3074.64|3066.94|3075.39|3067.69|3074.54|3066.84|35
1644351600000|2022-02-08 20:20:00|3074.03|3066.33|3075.16|3067.46|3075.16|3067.46|3073.44|3065.74|28
1644351610000|2022-02-08 20:20:10|3075.02|3067.32|3075.6|3067.9|3076.37|3068.67|3074.83|3067.13|28
1644351620000|2022-02-08 20:20:20|3075.83|3068.13|3076.7|3069|3077.03|3069.33|3075.66|3067.96|38
1644351630000|2022-02-08 20:20:30|3077.18|3069.48|3077.87|3070.17|3078.12|3070.42|3077.18|3069.48|37
1644351640000|2022-02-08 20:20:40|3077.7|3070|3078.1|3070.4|3078.32|3070.62|3077.55|3069.85|37
1644351650000|2022-02-08 20:20:50|3077.92|3070.22|3076.81|3069.11|3078.06|3070.36|3075.57|3067.87|39
1644351660000|2022-02-08 20:21:00|3076.78|3069.08|3076.01|3068.31|3076.78|3069.08|3075.65|3067.95|34
1644351670000|2022-02-08 20:21:10|3076.06|3068.36|3074.78|3067.08|3076.29|3068.59|3073.77|3066.07|40
1644351680000|2022-02-08 20:21:20|3074.74|3067.04|3075.89|3068.19|3076.75|3069.05|3074.74|3067.04|37
1644351690000|2022-02-08 20:21:30|3075.96|3068.26|3076.14|3068.44|3076.44|3068.74|3075.67|3067.97|36
1644351700000|2022-02-08 20:21:40|3076.27|3068.57|3075.65|3067.95|3077.71|3070.01|3075.45|3067.75|38
1644351710000|2022-02-08 20:21:50|3075.56|3067.86|3075.87|3068.17|3076.33|3068.63|3075.56|3067.86|33
1644351720000|2022-02-08 20:22:00|3075.8|3068.1|3077.53|3069.83|3078.03|3070.33|3075.8|3068.1|36
1644351730000|2022-02-08 20:22:10|3077.59|3069.89|3078.98|3071.28|3079.31|3071.61|3077.59|3069.89|36
1644351740000|2022-02-08 20:22:20|3078.43|3070.73|3079.05|3071.35|3079.77|3072.07|3078.22|3070.52|37
1644351750000|2022-02-08 20:22:30|3078.96|3071.26|3078.17|3070.47|3078.96|3071.26|3076.81|3069.11|38
1644351760000|2022-02-08 20:22:40|3078.18|3070.48|3078.32|3070.62|3078.49|3070.79|3077.43|3069.73|35
1644351770000|2022-02-08 20:22:50|3078.35|3070.65|3078.26|3070.56|3078.89|3071.19|3078.11|3070.41|37
1644351780000|2022-02-08 20:23:00|3078.08|3070.38|3077.44|3069.74|3078.18|3070.48|3076.37|3068.67|38
1644351790000|2022-02-08 20:23:10|3077.35|3069.65|3078.34|3070.64|3078.34|3070.64|3077.08|3069.38|38
1644351800000|2022-02-08 20:23:20|3078.19|3070.49|3078.51|3070.81|3078.85|3071.15|3078.19|3070.49|35
1644351810000|2022-02-08 20:23:30|3078.63|3070.93|3078.76|3071.06|3079.02|3071.32|3078.21|3070.51|36
1644351820000|2022-02-08 20:23:40|3078.73|3071.03|3079.41|3071.71|3080.06|3072.36|3078.73|3071.03|37
1644351830000|2022-02-08 20:23:50|3079.4|3071.7|3079.19|3071.49|3079.44|3071.74|3078.63|3070.93|35
1644351840000|2022-02-08 20:24:00|3079.18|3071.48|3079.73|3072.03|3080.44|3072.74|3079.09|3071.39|35
1644351850000|2022-02-08 20:24:10|3079.12|3071.42|3079.21|3071.51|3080.46|3072.76|3078.53|3070.83|35
1644351860000|2022-02-08 20:24:20|3079.13|3071.43|3079.07|3071.37|3079.2|3071.5|3078.6|3070.9|38
1644351870000|2022-02-08 20:24:30|3079.16|3071.46|3078.82|3071.12|3080.4|3072.7|3078.78|3071.08|37
1644351880000|2022-02-08 20:24:40|3078.77|3071.07|3078.87|3071.17|3079.21|3071.51|3078.75|3071.05|35
1644351890000|2022-02-08 20:24:50|3078.96|3071.26|3079.82|3072.12|3079.82|3072.12|3078.95|3071.25|35
1644351900000|2022-02-08 20:25:00|3079.58|3071.88|3078.85|3071.15|3080.63|3072.93|3078.85|3071.15|34
1644351910000|2022-02-08 20:25:10|3078.91|3071.21|3078.22|3070.52|3078.96|3071.26|3077.46|3069.76|33
1644351920000|2022-02-08 20:25:20|3077.79|3070.09|3076.52|3068.82|3078.27|3070.57|3076.32|3068.62|27
1644351930000|2022-02-08 20:25:30|3076.53|3068.83|3077.3|3069.6|3077.49|3069.79|3076.49|3068.79|38
1644351940000|2022-02-08 20:25:40|3077.28|3069.58|3077.7|3070|3077.7|3070|3076.13|3068.43|36
1644351950000|2022-02-08 20:25:50|3078.24|3070.54|3077.97|3070.27|3079.15|3071.45|3077.4|3069.7|37
1644351960000|2022-02-08 20:26:00|3077.98|3070.28|3079.8|3072.1|3080.32|3072.62|3077.25|3069.55|39
1644351970000|2022-02-08 20:26:10|3079.94|3072.24|3079.82|3072.12|3080.22|3072.52|3078.79|3071.09|38
1644351980000|2022-02-08 20:26:20|3079.57|3071.87|3078.75|3071.05|3079.6|3071.9|3078.16|3070.46|36
1644351990000|2022-02-08 20:26:30|3078.94|3071.24|3079.88|3072.18|3080.77|3073.07|3078.94|3071.24|39
1644352000000|2022-02-08 20:26:40|3079.85|3072.15|3079.59|3071.89|3081.35|3073.65|3079.47|3071.77|39
1644352010000|2022-02-08 20:26:50|3079.63|3071.93|3081.72|3074.02|3082.4|3074.7|3079.4|3071.7|38
1644352020000|2022-02-08 20:27:00|3081.71|3074.01|3080.42|3072.72|3081.8|3074.1|3080.07|3072.37|39
1644352030000|2022-02-08 20:27:10|3080.39|3072.69|3081.02|3073.32|3081.52|3073.82|3079.57|3071.87|36
1644352040000|2022-02-08 20:27:20|3081.5|3073.8|3081.05|3073.35|3081.5|3073.8|3080.75|3073.05|36
1644352050000|2022-02-08 20:27:30|3081.11|3073.41|3081.25|3073.55|3081.4|3073.7|3080.42|3072.72|36
1644352060000|2022-02-08 20:27:40|3081.34|3073.64|3081.97|3074.27|3084.5|3076.8|3081.12|3073.42|38
1644352070000|2022-02-08 20:27:50|3081.93|3074.23|3083.02|3075.32|3083.25|3075.55|3081.19|3073.49|39
1644352080000|2022-02-08 20:28:00|3082.82|3075.12|3081.99|3074.29|3083.5|3075.8|3081.99|3074.29|36
1644352090000|2022-02-08 20:28:10|3081.83|3074.13|3082.71|3075.01|3083.32|3075.62|3079.98|3072.28|33
1644352100000|2022-02-08 20:28:20|3082.38|3074.68|3082.19|3074.49|3083.56|3075.86|3081.94|3074.24|34
1644352110000|2022-02-08 20:28:30|3082.36|3074.66|3081.94|3074.24|3082.52|3074.82|3080.97|3073.27|35
1644352120000|2022-02-08 20:28:40|3081.95|3074.25|3082.14|3074.44|3082.49|3074.79|3080.87|3073.17|37
1644352130000|2022-02-08 20:28:50|3082.55|3074.85|3082.98|3075.28|3082.98|3075.28|3082.24|3074.54|39
1644352140000|2022-02-08 20:29:00|3082.94|3075.24|3083.35|3075.65|3083.71|3076.01|3082.59|3074.89|39
1644352150000|2022-02-08 20:29:10|3082.73|3075.03|3085.2|3077.5|3085.3|3077.6|3081.92|3074.22|38
1644352160000|2022-02-08 20:29:20|3085.15|3077.45|3085.31|3077.61|3085.58|3077.88|3084.76|3077.06|36
1644352170000|2022-02-08 20:29:30|3085.43|3077.73|3085.14|3077.44|3085.77|3078.07|3084.96|3077.26|37
1644352180000|2022-02-08 20:29:40|3085.16|3077.46|3085.64|3077.94|3086.47|3078.77|3085.14|3077.44|39
1644352190000|2022-02-08 20:29:50|3085.59|3077.89|3086.82|3079.12|3088.48|3080.78|3084.85|3077.15|39
1644352200000|2022-02-08 20:30:00|3086.95|3079.25|3087.64|3079.94|3088.62|3080.92|3086.66|3078.96|36
1644352210000|2022-02-08 20:30:10|3087.77|3080.07|3088.24|3080.54|3089.22|3081.52|3087.77|3080.07|38
1644352220000|2022-02-08 20:30:20|3088.14|3080.44|3087.48|3079.78|3088.16|3080.46|3087.48|3079.78|36
1644352230000|2022-02-08 20:30:30|3087.55|3079.85|3087.6|3079.9|3088.53|3080.83|3087.39|3079.69|38
1644352240000|2022-02-08 20:30:40|3087.88|3080.18|3092.55|3084.85|3093.98|3086.28|3087.88|3080.18|39
1644352250000|2022-02-08 20:30:50|3092.45|3084.75|3093.16|3085.46|3093.16|3085.46|3091.72|3084.02|34
1644352260000|2022-02-08 20:31:00|3093.01|3085.31|3093.57|3085.87|3093.88|3086.18|3091.75|3084.05|36
1644352270000|2022-02-08 20:31:10|3093.68|3085.98|3095.73|3088.03|3096.16|3088.46|3092.98|3085.28|39
1644352280000|2022-02-08 20:31:20|3095.79|3088.09|3093.88|3086.18|3096.66|3088.96|3093.85|3086.15|39
1644352290000|2022-02-08 20:31:30|3093.84|3086.14|3097.46|3089.76|3097.46|3089.76|3093.74|3086.04|40
1644352300000|2022-02-08 20:31:40|3097.57|3089.87|3098.27|3090.57|3099.14|3091.44|3097.21|3089.51|40
1644352310000|2022-02-08 20:31:50|3098.41|3090.71|3098.45|3090.75|3098.55|3090.85|3097.53|3089.83|38
1644352320000|2022-02-08 20:32:00|3098.12|3090.42|3098.34|3090.64|3098.34|3090.64|3097|3089.3|39
1644352330000|2022-02-08 20:32:10|3098.54|3090.84|3099.66|3091.96|3099.66|3091.96|3098.46|3090.76|40
1644352340000|2022-02-08 20:32:20|3099.97|3092.27|3099.48|3091.78|3100.74|3093.04|3099.33|3091.63|39
1644352350000|2022-02-08 20:32:30|3099.54|3091.84|3099.47|3091.77|3100.5|3092.8|3099.03|3091.33|36
1644352360000|2022-02-08 20:32:40|3099.53|3091.83|3098.54|3090.84|3100.35|3092.65|3098.24|3090.54|39
1644352370000|2022-02-08 20:32:50|3098.58|3090.88|3099.4|3091.7|3100.28|3092.58|3098.38|3090.68|40
1644352380000|2022-02-08 20:33:00|3099.2|3091.5|3101.17|3093.47|3102.23|3094.53|3099.2|3091.5|39
1644352390000|2022-02-08 20:33:10|3101.06|3093.36|3098.93|3091.23|3101.06|3093.36|3098.67|3090.97|39
1644352400000|2022-02-08 20:33:20|3099|3091.3|3100.93|3093.23|3101.78|3094.08|3099|3091.3|40
1644352410000|2022-02-08 20:33:30|3100.83|3093.13|3101.19|3093.49|3101.19|3093.49|3099.45|3091.75|38
1644352420000|2022-02-08 20:33:40|3101.12|3093.42|3100.38|3092.68|3101.48|3093.78|3099.84|3092.14|37
1644352430000|2022-02-08 20:33:50|3100.46|3092.76|3101.27|3093.57|3101.46|3093.76|3099.59|3091.89|40
1644352440000|2022-02-08 20:34:00|3102.05|3094.35|3099.59|3091.89|3102.23|3094.53|3099.23|3091.53|37
1644352450000|2022-02-08 20:34:10|3099.62|3091.92|3099.86|3092.16|3101.39|3093.69|3099.02|3091.32|40
1644352460000|2022-02-08 20:34:20|3100.04|3092.34|3099.96|3092.26|3100.32|3092.62|3099.12|3091.42|40
1644352470000|2022-02-08 20:34:30|3100.22|3092.52|3099.99|3092.29|3100.62|3092.92|3098.69|3090.99|36
1644352480000|2022-02-08 20:34:40|3099.91|3092.21|3102.61|3094.91|3104.01|3096.31|3099.36|3091.66|39
1644352490000|2022-02-08 20:34:50|3102.57|3094.87|3102.98|3095.28|3103.93|3096.23|3100.74|3093.04|39
1644352500000|2022-02-08 20:35:00|3102.73|3095.03|3104.46|3096.76|3104.46|3096.76|3101.56|3093.86|41
1644352510000|2022-02-08 20:35:10|3105.53|3097.83|3106.18|3098.48|3109.64|3101.94|3105.53|3097.83|40
1644352520000|2022-02-08 20:35:20|3106.32|3098.62|3107.38|3099.68|3107.81|3100.11|3106.32|3098.62|39
1644352530000|2022-02-08 20:35:30|3107.37|3099.67|3108.45|3100.75|3109.97|3102.27|3107|3099.3|37
1644352540000|2022-02-08 20:35:40|3108.27|3100.57|3108.31|3100.61|3109.93|3102.23|3107.19|3099.49|39
1644352550000|2022-02-08 20:35:50|3108.22|3100.52|3106.97|3099.27|3108.32|3100.62|3106.3|3098.6|38
1644352560000|2022-02-08 20:36:00|3107.14|3099.44|3105.63|3097.93|3107.7|3100|3105.02|3097.32|40
1644352570000|2022-02-08 20:36:10|3105.8|3098.1|3105.16|3097.46|3106.68|3098.98|3104.85|3097.15|39
1644352580000|2022-02-08 20:36:20|3105.23|3097.53|3105.15|3097.45|3105.96|3098.26|3104.98|3097.28|37
1644352590000|2022-02-08 20:36:30|3105.12|3097.42|3106.36|3098.66|3106.76|3099.06|3104.9|3097.2|39
1644352600000|2022-02-08 20:36:40|3106.31|3098.61|3106.69|3098.99|3106.76|3099.06|3105.56|3097.86|35
1644352610000|2022-02-08 20:36:50|3106.7|3099|3105.61|3097.91|3106.72|3099.02|3105.18|3097.48|39
1644352620000|2022-02-08 20:37:00|3106.21|3098.51|3105.18|3097.48|3106.64|3098.94|3104.94|3097.24|37
1644352630000|2022-02-08 20:37:10|3105.14|3097.44|3106.33|3098.63|3106.34|3098.64|3105.14|3097.44|36
1644352640000|2022-02-08 20:37:20|3106.4|3098.7|3105.69|3097.99|3108.75|3101.05|3105.52|3097.82|36
1644352650000|2022-02-08 20:37:30|3105.74|3098.04|3106.41|3098.71|3106.98|3099.28|3105.65|3097.95|36
1644352660000|2022-02-08 20:37:40|3106.12|3098.42|3105.99|3098.29|3106.82|3099.12|3105.57|3097.87|33
1644352670000|2022-02-08 20:37:50|3106.16|3098.46|3109.22|3101.52|3109.32|3101.62|3105.6|3097.9|40
1644352680000|2022-02-08 20:38:00|3108.68|3100.98|3109.39|3101.69|3109.39|3101.69|3107.16|3099.46|37
1644352690000|2022-02-08 20:38:10|3110.36|3102.66|3113.3|3105.6|3114.55|3106.85|3109.72|3102.02|39
1644352700000|2022-02-08 20:38:20|3113.4|3105.7|3114.7|3107|3114.82|3107.12|3113.4|3105.7|39
1644352710000|2022-02-08 20:38:30|3114.63|3106.93|3113|3105.3|3114.63|3106.93|3113|3105.3|39
1644352720000|2022-02-08 20:38:40|3112.45|3104.75|3112.76|3105.06|3112.79|3105.09|3111.74|3104.04|38
1644352730000|2022-02-08 20:38:50|3112.86|3105.16|3110.59|3102.89|3112.87|3105.17|3110.35|3102.65|40
1644352740000|2022-02-08 20:39:00|3110.45|3102.75|3110.84|3103.14|3112.3|3104.6|3110.45|3102.75|39
1644352750000|2022-02-08 20:39:10|3111.02|3103.32|3114.28|3106.58|3114.46|3106.76|3111.02|3103.32|37
1644352760000|2022-02-08 20:39:20|3114.44|3106.74|3115.04|3107.34|3115.89|3108.19|3114.14|3106.44|40
1644352770000|2022-02-08 20:39:30|3114.26|3106.56|3113.66|3105.96|3116.89|3109.19|3113.25|3105.55|39
1644352780000|2022-02-08 20:39:40|3113.58|3105.88|3113.18|3105.48|3114.08|3106.38|3112.82|3105.12|35
1644352790000|2022-02-08 20:39:50|3113.16|3105.46|3113.49|3105.79|3113.58|3105.88|3112.86|3105.16|36
1644352800000|2022-02-08 20:40:00|3113.4|3105.7|3115.31|3107.61|3115.93|3108.23|3113.17|3105.47|39
1644352810000|2022-02-08 20:40:10|3115.39|3107.69|3115.93|3108.23|3116.04|3108.34|3114.79|3107.09|37
1644352820000|2022-02-08 20:40:20|3115.9|3108.2|3117.94|3110.24|3118.04|3110.34|3115.86|3108.16|36
1644352830000|2022-02-08 20:40:30|3118.67|3110.97|3118.14|3110.44|3118.85|3111.15|3117.26|3109.56|40
1644352840000|2022-02-08 20:40:40|3118.15|3110.45|3117.73|3110.03|3118.57|3110.87|3117.04|3109.34|36
1644352850000|2022-02-08 20:40:50|3117.86|3110.16|3117.75|3110.05|3117.92|3110.22|3117.43|3109.73|39
1644352860000|2022-02-08 20:41:00|3117.8|3110.1|3117.19|3109.49|3117.88|3110.18|3115.58|3107.88|39
1644352870000|2022-02-08 20:41:10|3117.2|3109.5|3115.16|3107.46|3117.2|3109.5|3114.94|3107.24|37
1644352880000|2022-02-08 20:41:20|3115.53|3107.83|3114.24|3106.54|3115.72|3108.02|3114.24|3106.54|40
1644352890000|2022-02-08 20:41:30|3114.23|3106.53|3114.03|3106.33|3114.23|3106.53|3112.97|3105.27|38
1644352900000|2022-02-08 20:41:40|3114.14|3106.44|3114.81|3107.11|3115.09|3107.39|3114.14|3106.44|38
1644352910000|2022-02-08 20:41:50|3114.89|3107.19|3114.32|3106.62|3115.53|3107.83|3114.27|3106.57|39
1644352920000|2022-02-08 20:42:00|3114.33|3106.63|3114.67|3106.97|3115.4|3107.7|3113.99|3106.29|37
1644352930000|2022-02-08 20:42:10|3114.7|3107|3114.74|3107.04|3114.92|3107.22|3113.99|3106.29|40
1644352940000|2022-02-08 20:42:20|3114.75|3107.05|3116.15|3108.45|3116.2|3108.5|3114.66|3106.96|37
1644352950000|2022-02-08 20:42:30|3115.87|3108.17|3113.33|3105.63|3115.93|3108.23|3113.33|3105.63|37
1644352960000|2022-02-08 20:42:40|3113.21|3105.51|3113.9|3106.2|3114.67|3106.97|3112.55|3104.85|38
1644352970000|2022-02-08 20:42:50|3113.92|3106.22|3114.9|3107.2|3115.06|3107.36|3113.82|3106.12|39
1644352980000|2022-02-08 20:43:00|3114.83|3107.13|3114.26|3106.56|3114.83|3107.13|3113.64|3105.94|37
1644352990000|2022-02-08 20:43:10|3114.21|3106.51|3114.5|3106.8|3114.74|3107.04|3114.21|3106.51|40
1644353000000|2022-02-08 20:43:20|3114.52|3106.82|3114.86|3107.16|3116.04|3108.34|3114.42|3106.72|40
1644353010000|2022-02-08 20:43:30|3114.73|3107.03|3115.55|3107.85|3116.67|3108.97|3114.5|3106.8|40
1644353020000|2022-02-08 20:43:40|3115.6|3107.9|3114.46|3106.76|3115.67|3107.97|3114.15|3106.45|32
1644353030000|2022-02-08 20:43:50|3114.63|3106.93|3114.35|3106.65|3114.89|3107.19|3114.15|3106.45|37
1644353040000|2022-02-08 20:44:00|3114.51|3106.81|3112.53|3104.83|3114.78|3107.08|3111.69|3103.99|38
1644353050000|2022-02-08 20:44:10|3112.42|3104.72|3113.88|3106.18|3114.83|3107.13|3112.42|3104.72|40
1644353060000|2022-02-08 20:44:20|3114.06|3106.36|3113.43|3105.73|3114.54|3106.84|3113.37|3105.67|38
1644353070000|2022-02-08 20:44:30|3113.62|3105.92|3113.9|3106.2|3114.45|3106.75|3113.28|3105.58|29
1644353080000|2022-02-08 20:44:40|3113.98|3106.28|3113.61|3105.91|3114.41|3106.71|3113.45|3105.75|28
1644353090000|2022-02-08 20:44:50|3113.75|3106.05|3113.62|3105.92|3113.75|3106.05|3113.06|3105.36|35
1644353100000|2022-02-08 20:45:00|3113.89|3106.19|3113.78|3106.08|3114.2|3106.5|3112.74|3105.04|37
1644353110000|2022-02-08 20:45:10|3113.8|3106.1|3111.36|3103.66|3113.99|3106.29|3111.26|3103.56|36
1644353120000|2022-02-08 20:45:20|3111.31|3103.61|3110.31|3102.61|3111.89|3104.19|3110.31|3102.61|39
1644353130000|2022-02-08 20:45:30|3110.41|3102.71|3108.51|3100.81|3110.64|3102.94|3108.33|3100.63|38
1644353140000|2022-02-08 20:45:40|3108.61|3100.91|3109.54|3101.84|3109.54|3101.84|3108|3100.3|38
1644353150000|2022-02-08 20:45:50|3109.57|3101.87|3109.99|3102.29|3110.3|3102.6|3109.2|3101.5|33
1644353160000|2022-02-08 20:46:00|3110.14|3102.44|3110.4|3102.7|3111.46|3103.76|3109.88|3102.18|37
1644353170000|2022-02-08 20:46:10|3110.13|3102.43|3111.65|3103.95|3112.32|3104.62|3110.13|3102.43|39
1644353180000|2022-02-08 20:46:20|3111.76|3104.06|3111.66|3103.96|3112.41|3104.71|3110.68|3102.98|39
1644353190000|2022-02-08 20:46:30|3111.09|3103.39|3111.12|3103.42|3111.74|3104.04|3110.96|3103.26|34
1644353200000|2022-02-08 20:46:40|3111.08|3103.38|3111.46|3103.76|3112.87|3105.17|3111.08|3103.38|32
1644353210000|2022-02-08 20:46:50|3111.77|3104.07|3112.76|3105.06|3113.01|3105.31|3111.77|3104.07|38
1644353220000|2022-02-08 20:47:00|3112.77|3105.07|3111.44|3103.74|3112.77|3105.07|3111.09|3103.39|39
1644353230000|2022-02-08 20:47:10|3110.92|3103.22|3113.29|3105.59|3113.29|3105.59|3110.92|3103.22|40
1644353240000|2022-02-08 20:47:20|3113.34|3105.64|3113.69|3105.99|3113.82|3106.12|3112.67|3104.97|37
1644353250000|2022-02-08 20:47:30|3113.66|3105.96|3113.77|3106.07|3114.39|3106.69|3112.33|3104.63|38
1644353260000|2022-02-08 20:47:40|3113.79|3106.09|3114.28|3106.58|3115.06|3107.36|3113|3105.3|39
1644353270000|2022-02-08 20:47:50|3114.38|3106.68|3114.35|3106.65|3114.52|3106.82|3113.86|3106.16|31
1644353280000|2022-02-08 20:48:00|3114.39|3106.69|3114.82|3107.12|3115.34|3107.64|3114.39|3106.69|37
1644353290000|2022-02-08 20:48:10|3114.32|3106.62|3114.7|3107|3114.71|3107.01|3113.46|3105.76|39
1644353300000|2022-02-08 20:48:20|3114.71|3107.01|3115.76|3108.06|3116.57|3108.87|3114.51|3106.81|39
1644353310000|2022-02-08 20:48:30|3115.69|3107.99|3117.36|3109.66|3117.48|3109.78|3115.11|3107.41|40
1644353320000|2022-02-08 20:48:40|3117.86|3110.16|3119.1|3111.4|3119.12|3111.42|3117.7|3110|36
1644353330000|2022-02-08 20:48:50|3119.11|3111.41|3118.65|3110.95|3119.17|3111.47|3118.12|3110.42|37
1644353340000|2022-02-08 20:49:00|3118.7|3111|3119.17|3111.47|3120.71|3113.01|3116.95|3109.25|39
1644353350000|2022-02-08 20:49:10|3119.63|3111.93|3117.91|3110.21|3119.63|3111.93|3117.64|3109.94|37
1644353360000|2022-02-08 20:49:20|3117.87|3110.17|3118.15|3110.45|3118.78|3111.08|3117.21|3109.51|38
1644353370000|2022-02-08 20:49:30|3118.31|3110.61|3119.17|3111.47|3120.05|3112.35|3117.79|3110.09|40
1644353380000|2022-02-08 20:49:40|3119.18|3111.48|3122.21|3114.51|3122.21|3114.51|3118.98|3111.28|39
1644353390000|2022-02-08 20:49:50|3122.44|3114.74|3123.52|3115.82|3124.21|3116.51|3122.25|3114.55|37
1644353400000|2022-02-08 20:50:00|3123.34|3115.64|3120.2|3112.5|3123.44|3115.74|3120.12|3112.42|40
1644353410000|2022-02-08 20:50:10|3120.5|3112.8|3119.77|3112.07|3122.26|3114.56|3119.54|3111.84|40
1644353420000|2022-02-08 20:50:20|3119.85|3112.15|3119.01|3111.31|3120.04|3112.34|3118.57|3110.87|35
1644353430000|2022-02-08 20:50:30|3119.12|3111.42|3118.47|3110.77|3120.09|3112.39|3118.15|3110.45|40
1644353440000|2022-02-08 20:50:40|3118.62|3110.92|3119.21|3111.51|3119.44|3111.74|3118.01|3110.31|37
1644353450000|2022-02-08 20:50:50|3119.07|3111.37|3119.03|3111.33|3119.37|3111.67|3118.3|3110.6|36
1644353460000|2022-02-08 20:51:00|3118.91|3111.21|3118.1|3110.4|3119.78|3112.08|3118.07|3110.37|38
1644353470000|2022-02-08 20:51:10|3118.24|3110.54|3117.66|3109.96|3119.21|3111.51|3117.2|3109.5|38
1644353480000|2022-02-08 20:51:20|3117.61|3109.91|3117.87|3110.17|3118.4|3110.7|3117.57|3109.87|38
1644353490000|2022-02-08 20:51:30|3118|3110.3|3117.94|3110.24|3118.88|3111.18|3117.94|3110.24|38
1644353500000|2022-02-08 20:51:40|3117.85|3110.15|3118.1|3110.4|3118.53|3110.83|3117.55|3109.85|38
1644353510000|2022-02-08 20:51:50|3118.16|3110.46|3117.94|3110.24|3118.26|3110.56|3117.61|3109.91|39
1644353520000|2022-02-08 20:52:00|3117.58|3109.88|3116.99|3109.29|3117.58|3109.88|3114.86|3107.16|37
1644353530000|2022-02-08 20:52:10|3116.89|3109.19|3119.45|3111.75|3119.45|3111.75|3116.76|3109.06|37
1644353540000|2022-02-08 20:52:20|3119.48|3111.78|3119.78|3112.08|3119.81|3112.11|3117.69|3109.99|38
1644353550000|2022-02-08 20:52:30|3119.7|3112|3119.98|3112.28|3119.98|3112.28|3119.51|3111.81|35
1644353560000|2022-02-08 20:52:40|3120.07|3112.37|3120.07|3112.37|3120.91|3113.21|3119.91|3112.21|37
1644353570000|2022-02-08 20:52:50|3120.06|3112.36|3122.77|3115.07|3122.77|3115.07|3119.46|3111.76|39
1644353580000|2022-02-08 20:53:00|3122.96|3115.26|3121.44|3113.74|3122.96|3115.26|3120.86|3113.16|39
1644353590000|2022-02-08 20:53:10|3121.57|3113.87|3121.62|3113.92|3122.65|3114.95|3121.43|3113.73|40
1644353600000|2022-02-08 20:53:20|3121.58|3113.88|3122.28|3114.58|3122.29|3114.59|3121|3113.3|36
1644353610000|2022-02-08 20:53:30|3122.34|3114.64|3123.06|3115.36|3123.29|3115.59|3122.23|3114.53|39
1644353620000|2022-02-08 20:53:40|3123.12|3115.42|3122.12|3114.42|3123.43|3115.73|3121.38|3113.68|38
1644353630000|2022-02-08 20:53:50|3122.06|3114.36|3121.7|3114|3122.63|3114.93|3121.67|3113.97|38
1644353640000|2022-02-08 20:54:00|3121.69|3113.99|3119.49|3111.79|3121.85|3114.15|3119.46|3111.76|38
1644353650000|2022-02-08 20:54:10|3119.48|3111.78|3119.6|3111.9|3119.82|3112.12|3119.45|3111.75|28
1644353660000|2022-02-08 20:54:20|3119.59|3111.89|3118.82|3111.12|3119.68|3111.98|3118.79|3111.09|29
1644353670000|2022-02-08 20:54:30|3118.84|3111.14|3118.39|3110.69|3118.84|3111.14|3117.66|3109.96|36
1644353680000|2022-02-08 20:54:40|3118.42|3110.72|3123.2|3115.5|3123.38|3115.68|3118.42|3110.72|39
1644353690000|2022-02-08 20:54:50|3123.21|3115.51|3123.37|3115.67|3125.04|3117.34|3123.21|3115.51|38
1644353700000|2022-02-08 20:55:00|3123.42|3115.72|3123.43|3115.73|3124.03|3116.33|3122.59|3114.89|37
1644353710000|2022-02-08 20:55:10|3123.42|3115.72|3122.96|3115.26|3124.12|3116.42|3122.45|3114.75|39
1644353720000|2022-02-08 20:55:20|3122.8|3115.1|3122.82|3115.12|3123.31|3115.61|3122.19|3114.49|34
1644353730000|2022-02-08 20:55:30|3122.95|3115.25|3121.28|3113.58|3123.39|3115.69|3121.04|3113.34|38
1644353740000|2022-02-08 20:55:40|3121.23|3113.53|3121.21|3113.51|3121.67|3113.97|3120.71|3113.01|36
1644353750000|2022-02-08 20:55:50|3121.46|3113.76|3119.03|3111.33|3121.46|3113.76|3119.03|3111.33|38
1644353760000|2022-02-08 20:56:00|3118.53|3110.83|3118.72|3111.02|3119.3|3111.6|3118.32|3110.62|38
1644353770000|2022-02-08 20:56:10|3118.81|3111.11|3120.5|3112.8|3120.53|3112.83|3118.74|3111.04|35
1644353780000|2022-02-08 20:56:20|3121.06|3113.36|3120.19|3112.49|3121.06|3113.36|3120.16|3112.46|40
1644353790000|2022-02-08 20:56:30|3120.13|3112.43|3118.8|3111.1|3120.13|3112.43|3118.33|3110.63|39
1644353800000|2022-02-08 20:56:40|3118.71|3111.01|3118.14|3110.44|3118.71|3111.01|3117.32|3109.62|37
1644353810000|2022-02-08 20:56:50|3118.1|3110.4|3120.16|3112.46|3120.35|3112.65|3118.1|3110.4|40
1644353820000|2022-02-08 20:57:00|3120.24|3112.54|3119.51|3111.81|3121.53|3113.83|3119.27|3111.57|38
1644353830000|2022-02-08 20:57:10|3119.68|3111.98|3120.96|3113.26|3121.54|3113.84|3119.68|3111.98|38
1644353840000|2022-02-08 20:57:20|3120.97|3113.27|3120.54|3112.84|3121.8|3114.1|3120.37|3112.67|33
1644353850000|2022-02-08 20:57:30|3120.2|3112.5|3120.96|3113.26|3121.58|3113.88|3120.2|3112.5|37
1644353860000|2022-02-08 20:57:40|3120.89|3113.19|3120.77|3113.07|3120.89|3113.19|3120.19|3112.49|35
1644353870000|2022-02-08 20:57:50|3120.73|3113.03|3122.24|3114.54|3122.24|3114.54|3120.62|3112.92|38
1644353880000|2022-02-08 20:58:00|3122.13|3114.43|3122.83|3115.13|3123.83|3116.13|3121.82|3114.12|36
1644353890000|2022-02-08 20:58:10|3122.88|3115.18|3121.19|3113.49|3122.95|3115.25|3120.46|3112.76|38
1644353900000|2022-02-08 20:58:20|3121.48|3113.78|3123.03|3115.33|3123.17|3115.47|3121.48|3113.78|38
1644353910000|2022-02-08 20:58:30|3123.11|3115.41|3123.1|3115.4|3123.21|3115.51|3122.2|3114.5|38
1644353920000|2022-02-08 20:58:40|3123.11|3115.41|3123.91|3116.21|3123.93|3116.23|3122.74|3115.04|32
1644353930000|2022-02-08 20:58:50|3123.94|3116.24|3122.41|3114.71|3123.97|3116.27|3122.15|3114.45|39
1644353940000|2022-02-08 20:59:00|3122.46|3114.76|3122.48|3114.78|3123.21|3115.51|3122.4|3114.7|36
1644353950000|2022-02-08 20:59:10|3122.08|3114.38|3122.46|3114.76|3122.84|3115.14|3121.4|3113.7|26
1644353960000|2022-02-08 20:59:20|3122.48|3114.78|3123.8|3116.1|3123.84|3116.14|3122.25|3114.55|34
1644353970000|2022-02-08 20:59:30|3123.81|3116.11|3123.17|3115.47|3123.81|3116.11|3122.93|3115.23|37
1644353980000|2022-02-08 20:59:40|3123.54|3115.84|3123.03|3115.33|3123.71|3116.01|3122.76|3115.06|38
1644353990000|2022-02-08 20:59:50|3122.89|3115.19|3122.98|3115.28|3123.58|3115.88|3122.54|3114.84|31
1644354000000|2022-02-08 21:00:00|3123.38|3115.68|3122.37|3114.67|3123.6|3115.9|3121.34|3113.64|37
1644354010000|2022-02-08 21:00:10|3122.27|3114.57|3121.36|3113.66|3122.66|3114.96|3121.17|3113.47|36
1644354020000|2022-02-08 21:00:20|3121.37|3113.67|3120.49|3112.79|3121.65|3113.95|3120.25|3112.55|40
1644354030000|2022-02-08 21:00:30|3120.44|3112.74|3119.29|3111.59|3120.52|3112.82|3119.04|3111.34|35
1644354040000|2022-02-08 21:00:40|3119.33|3111.63|3119.41|3111.71|3119.59|3111.89|3119.01|3111.31|39
1644354050000|2022-02-08 21:00:50|3119.49|3111.79|3119.46|3111.76|3120.35|3112.65|3119.33|3111.63|38
1644354060000|2022-02-08 21:01:00|3119.55|3111.85|3121.34|3113.64|3121.34|3113.64|3119.43|3111.73|37
1644354070000|2022-02-08 21:01:10|3120.97|3113.27|3121.61|3113.91|3121.73|3114.03|3120.75|3113.05|37
1644354080000|2022-02-08 21:01:20|3121.54|3113.84|3123.79|3116.09|3124.47|3116.77|3121.3|3113.6|37
1644354090000|2022-02-08 21:01:30|3123.92|3116.22|3124.14|3116.44|3125.24|3117.54|3123.84|3116.14|39
1644354100000|2022-02-08 21:01:40|3124.36|3116.66|3123.5|3115.8|3124.98|3117.28|3123.5|3115.8|38
1644354110000|2022-02-08 21:01:50|3123.99|3116.29|3126.3|3118.6|3126.63|3118.93|3123.63|3115.93|38
1644354120000|2022-02-08 21:02:00|3126.12|3118.42|3126.03|3118.33|3126.27|3118.57|3125.14|3117.44|35
1644354130000|2022-02-08 21:02:10|3126.09|3118.39|3125.52|3117.82|3126.09|3118.39|3125.32|3117.62|20
1644354140000|2022-02-08 21:02:20|3125.44|3117.74|3125.03|3117.33|3126.18|3118.48|3124.07|3116.37|35
1644354150000|2022-02-08 21:02:30|3125.02|3117.32|3126.21|3118.51|3126.73|3119.03|3124.71|3117.01|25
1644354160000|2022-02-08 21:02:40|3126.27|3118.57|3128.67|3120.97|3128.67|3120.97|3124.9|3117.2|34
1644354170000|2022-02-08 21:02:50|3128.53|3120.83|3132.23|3124.53|3132.23|3124.53|3128.3|3120.6|37
1644354180000|2022-02-08 21:03:00|3131.93|3124.23|3133.23|3125.53|3133.55|3125.85|3131.6|3123.9|38
1644354190000|2022-02-08 21:03:10|3133.3|3125.6|3134.65|3126.95|3135.37|3127.67|3133.18|3125.48|39
1644354200000|2022-02-08 21:03:20|3134.62|3126.92|3133.22|3125.52|3134.71|3127.01|3132.61|3124.91|38
1644354210000|2022-02-08 21:03:30|3133.14|3125.44|3131.1|3123.4|3133.31|3125.61|3130.18|3122.48|37
1644354220000|2022-02-08 21:03:40|3130.68|3122.98|3132.42|3124.72|3133.08|3125.38|3130.21|3122.51|39
1644354230000|2022-02-08 21:03:50|3132.4|3124.7|3133.61|3125.91|3134.53|3126.83|3132.4|3124.7|39
1644354240000|2022-02-08 21:04:00|3132.74|3125.04|3133.08|3125.38|3133.32|3125.62|3132.38|3124.68|36
1644354250000|2022-02-08 21:04:10|3132.87|3125.17|3131.96|3124.26|3133.18|3125.48|3131.5|3123.8|40
1644354260000|2022-02-08 21:04:20|3132.03|3124.33|3130.26|3122.56|3132.46|3124.76|3130.24|3122.54|38
1644354270000|2022-02-08 21:04:30|3130.33|3122.63|3129.99|3122.29|3130.67|3122.97|3129.44|3121.74|37
1644354280000|2022-02-08 21:04:40|3129.9|3122.2|3126.82|3119.12|3130.05|3122.35|3126.39|3118.69|37
1644354290000|2022-02-08 21:04:50|3126.87|3119.17|3128.68|3120.98|3129.32|3121.62|3126.87|3119.17|37
1644354300000|2022-02-08 21:05:00|3128.42|3120.72|3128.24|3120.54|3128.5|3120.8|3127.11|3119.41|35
1644354310000|2022-02-08 21:05:10|3128.26|3120.56|3128.37|3120.67|3130.87|3123.17|3128.09|3120.39|37
1644354320000|2022-02-08 21:05:20|3128.34|3120.64|3127.11|3119.41|3128.36|3120.66|3126.97|3119.27|39
1644354330000|2022-02-08 21:05:30|3126.96|3119.26|3125.57|3117.87|3127.21|3119.51|3125.57|3117.87|35
1644354340000|2022-02-08 21:05:40|3125.55|3117.85|3124.82|3117.12|3125.55|3117.85|3124.8|3117.1|35
1644354350000|2022-02-08 21:05:50|3124.83|3117.13|3123.07|3115.37|3124.94|3117.24|3123.04|3115.34|30
1644354360000|2022-02-08 21:06:00|3123.06|3115.36|3122.8|3115.1|3123.69|3115.99|3122.73|3115.03|35
1644354370000|2022-02-08 21:06:10|3122.83|3115.13|3121.03|3113.33|3123.02|3115.32|3120.9|3113.2|38
1644354380000|2022-02-08 21:06:20|3121.05|3113.35|3122.13|3114.43|3122.17|3114.47|3121.05|3113.35|39
1644354390000|2022-02-08 21:06:30|3122.11|3114.41|3123.24|3115.54|3123.71|3116.01|3122.11|3114.41|31
1644354400000|2022-02-08 21:06:40|3123.28|3115.58|3125.71|3118.01|3127.03|3119.33|3123.27|3115.57|35
1644354410000|2022-02-08 21:06:50|3125.72|3118.02|3125.73|3118.03|3126.13|3118.43|3124.86|3117.16|37
1644354420000|2022-02-08 21:07:00|3125.78|3118.08|3126.09|3118.39|3126.37|3118.67|3125.77|3118.07|35
1644354430000|2022-02-08 21:07:10|3125.98|3118.28|3125.97|3118.27|3126.29|3118.59|3125.45|3117.75|37
1644354440000|2022-02-08 21:07:20|3126.03|3118.33|3124.58|3116.88|3126.05|3118.35|3123.29|3115.59|36
1644354450000|2022-02-08 21:07:30|3124.54|3116.84|3124.92|3117.22|3125.62|3117.92|3124.22|3116.52|39
1644354460000|2022-02-08 21:07:40|3124.96|3117.26|3124.74|3117.04|3125.9|3118.2|3124.42|3116.72|37
1644354470000|2022-02-08 21:07:50|3124.72|3117.02|3125.26|3117.56|3125.67|3117.97|3124.6|3116.9|39
1644354480000|2022-02-08 21:08:00|3125.3|3117.6|3125.29|3117.59|3125.46|3117.76|3124.83|3117.13|33
1644354490000|2022-02-08 21:08:10|3125.37|3117.67|3124.83|3117.13|3125.39|3117.69|3124.62|3116.92|35
1644354500000|2022-02-08 21:08:20|3124.88|3117.18|3124.93|3117.23|3125.06|3117.36|3124.4|3116.7|32
1644354510000|2022-02-08 21:08:30|3125.31|3117.61|3125.8|3118.1|3125.8|3118.1|3125.23|3117.53|33
1644354520000|2022-02-08 21:08:40|3125.73|3118.03|3127.05|3119.35|3127.17|3119.47|3125.73|3118.03|29
1644354530000|2022-02-08 21:08:50|3127.1|3119.4|3124.08|3116.38|3127.1|3119.4|3123.98|3116.28|32
1644354540000|2022-02-08 21:09:00|3124.16|3116.46|3124.08|3116.38|3124.53|3116.83|3123.67|3115.97|37
1644354550000|2022-02-08 21:09:10|3124.23|3116.53|3124.39|3116.69|3124.56|3116.86|3123.95|3116.25|30
1644354560000|2022-02-08 21:09:20|3124.41|3116.71|3123.3|3115.6|3124.41|3116.71|3123.19|3115.49|35
1644354570000|2022-02-08 21:09:30|3123.32|3115.62|3123.67|3115.97|3124.41|3116.71|3122.89|3115.19|37
1644354580000|2022-02-08 21:09:40|3123.61|3115.91|3122.83|3115.13|3123.62|3115.92|3122.25|3114.55|38
1644354590000|2022-02-08 21:09:50|3123|3115.3|3122.73|3115.03|3123|3115.3|3122.17|3114.47|36
1644354600000|2022-02-08 21:10:00|3122.76|3115.06|3122.85|3115.15|3122.96|3115.26|3122.37|3114.67|34
1644354610000|2022-02-08 21:10:10|3122.82|3115.12|3121.68|3113.98|3123.69|3115.99|3121.63|3113.93|39
1644354620000|2022-02-08 21:10:20|3121.61|3113.91|3117.23|3109.53|3121.61|3113.91|3116.86|3109.16|35
1644354630000|2022-02-08 21:10:30|3117.39|3109.69|3118.32|3110.62|3119.38|3111.68|3117.29|3109.59|39
1644354640000|2022-02-08 21:10:40|3118.29|3110.59|3115.24|3107.54|3118.35|3110.65|3115.24|3107.54|35
1644354650000|2022-02-08 21:10:50|3115.07|3107.37|3119.45|3111.75|3120.11|3112.41|3114.18|3106.48|40
1644354660000|2022-02-08 21:11:00|3118.89|3111.19|3118.31|3110.61|3119.45|3111.75|3118.23|3110.53|38
1644354670000|2022-02-08 21:11:10|3117.98|3110.28|3119.02|3111.32|3119.3|3111.6|3117.95|3110.25|34
1644354680000|2022-02-08 21:11:20|3118.96|3111.26|3117.9|3110.2|3119.3|3111.6|3117.31|3109.61|35
1644354690000|2022-02-08 21:11:30|3117.8|3110.1|3117.5|3109.8|3117.94|3110.24|3117.07|3109.37|38
1644354700000|2022-02-08 21:11:40|3117.53|3109.83|3116.36|3108.66|3117.67|3109.97|3116.12|3108.42|34
1644354710000|2022-02-08 21:11:50|3116.37|3108.67|3114.76|3107.06|3116.37|3108.67|3114.54|3106.84|38
1644354720000|2022-02-08 21:12:00|3114.74|3107.04|3116.3|3108.6|3116.51|3108.81|3114.72|3107.02|40
1644354730000|2022-02-08 21:12:10|3116.65|3108.95|3115.52|3107.82|3116.68|3108.98|3115.51|3107.81|40
1644354740000|2022-02-08 21:12:20|3115.5|3107.8|3114.59|3106.89|3115.5|3107.8|3114.44|3106.74|37
1644354750000|2022-02-08 21:12:30|3114.6|3106.9|3114.52|3106.82|3114.72|3107.02|3114.49|3106.79|23
1644354760000|2022-02-08 21:12:40|3114.24|3106.54|3114.06|3106.36|3114.25|3106.55|3113.82|3106.12|34
1644354770000|2022-02-08 21:12:50|3113.99|3106.29|3114|3106.3|3114.25|3106.55|3113.95|3106.25|35
1644354780000|2022-02-08 21:13:00|3113.88|3106.18|3112.04|3104.34|3113.91|3106.21|3111.66|3103.96|35
1644354790000|2022-02-08 21:13:10|3112.32|3104.62|3110.01|3102.31|3112.32|3104.62|3109.14|3101.44|40
1644354800000|2022-02-08 21:13:20|3110.14|3102.44|3113.05|3105.35|3113.05|3105.35|3108.58|3100.88|40
1644354810000|2022-02-08 21:13:30|3112.71|3105.01|3112.1|3104.4|3112.71|3105.01|3111.52|3103.82|36
1644354820000|2022-02-08 21:13:40|3112.12|3104.42|3113.14|3105.44|3113.4|3105.7|3112.12|3104.42|34
1644354830000|2022-02-08 21:13:50|3113.2|3105.5|3113.09|3105.39|3113.42|3105.72|3112.59|3104.89|39
1644354840000|2022-02-08 21:14:00|3113.16|3105.46|3112.89|3105.19|3113.16|3105.46|3112.44|3104.74|32
1644354850000|2022-02-08 21:14:10|3113.16|3105.46|3114.41|3106.71|3114.59|3106.89|3112.95|3105.25|40
1644354860000|2022-02-08 21:14:20|3114.46|3106.76|3113.16|3105.46|3114.6|3106.9|3113.1|3105.4|33
1644354870000|2022-02-08 21:14:30|3112.8|3105.1|3112.54|3104.84|3112.87|3105.17|3112.25|3104.55|36
1644354880000|2022-02-08 21:14:40|3112.57|3104.87|3112.46|3104.76|3112.57|3104.87|3111.97|3104.27|37
1644354890000|2022-02-08 21:14:50|3112.42|3104.72|3111.37|3103.67|3112.5|3104.8|3111.23|3103.53|35
1644354900000|2022-02-08 21:15:00|3111.36|3103.66|3112.02|3104.32|3112.02|3104.32|3110.61|3102.91|38
1644354910000|2022-02-08 21:15:10|3112.14|3104.44|3111.51|3103.81|3112.14|3104.44|3111.16|3103.46|38
1644354920000|2022-02-08 21:15:20|3111.46|3103.76|3112.15|3104.45|3112.15|3104.45|3110.59|3102.89|37
1644354930000|2022-02-08 21:15:30|3112.17|3104.47|3113.49|3105.79|3113.49|3105.79|3112.17|3104.47|32
1644354940000|2022-02-08 21:15:40|3113.56|3105.86|3113.89|3106.19|3113.89|3106.19|3113.09|3105.39|34
1644354950000|2022-02-08 21:15:50|3113.9|3106.2|3115.73|3108.03|3116.01|3108.31|3113.7|3106|38
1644354960000|2022-02-08 21:16:00|3115.78|3108.08|3115.42|3107.72|3115.97|3108.27|3113.98|3106.28|38
1644354970000|2022-02-08 21:16:10|3115.27|3107.57|3114.76|3107.06|3116.05|3108.35|3114.45|3106.75|35
1644354980000|2022-02-08 21:16:20|3116.05|3108.35|3115.37|3107.67|3116.05|3108.35|3114.96|3107.26|32
1644354990000|2022-02-08 21:16:30|3115.27|3107.57|3115.63|3107.93|3115.86|3108.16|3115.27|3107.57|37
1644355000000|2022-02-08 21:16:40|3115.55|3107.85|3115.03|3107.33|3115.55|3107.85|3114.35|3106.65|33
1644355010000|2022-02-08 21:16:50|3114.91|3107.21|3114.29|3106.59|3115.14|3107.44|3114.25|3106.55|38
1644355020000|2022-02-08 21:17:00|3114.37|3106.67|3114.31|3106.61|3114.58|3106.88|3114.3|3106.6|37
1644355030000|2022-02-08 21:17:10|3114.36|3106.66|3114.21|3106.51|3114.47|3106.77|3113.96|3106.26|36
1644355040000|2022-02-08 21:17:20|3114.23|3106.53|3113.41|3105.71|3114.33|3106.63|3113.41|3105.71|31
1644355050000|2022-02-08 21:17:30|3113.23|3105.53|3111.48|3103.78|3113.33|3105.63|3111.27|3103.57|36
1644355060000|2022-02-08 21:17:40|3111.56|3103.86|3110.66|3102.96|3111.81|3104.11|3110.56|3102.86|34
1644355070000|2022-02-08 21:17:50|3110.64|3102.94|3111.49|3103.79|3111.56|3103.86|3110.17|3102.47|36
1644355080000|2022-02-08 21:18:00|3111.47|3103.77|3112.05|3104.35|3112.05|3104.35|3111.43|3103.73|27
1644355090000|2022-02-08 21:18:10|3112.04|3104.34|3111.28|3103.58|3112.04|3104.34|3110.75|3103.05|36
1644355100000|2022-02-08 21:18:20|3111.24|3103.54|3111.44|3103.74|3111.51|3103.81|3110.72|3103.02|38
1644355110000|2022-02-08 21:18:30|3111.46|3103.76|3111.96|3104.26|3111.96|3104.26|3111.22|3103.52|32
1644355120000|2022-02-08 21:18:40|3111.87|3104.17|3113.78|3106.08|3113.78|3106.08|3111.87|3104.17|34
1644355130000|2022-02-08 21:18:50|3113.86|3106.16|3114.89|3107.19|3114.89|3107.19|3113.04|3105.34|34
1644355140000|2022-02-08 21:19:00|3115.06|3107.36|3116.29|3108.59|3116.35|3108.65|3114.91|3107.21|36
1644355150000|2022-02-08 21:19:10|3116.33|3108.63|3117.4|3109.7|3117.93|3110.23|3116.22|3108.52|33
1644355160000|2022-02-08 21:19:20|3117.63|3109.93|3117.69|3109.99|3118.13|3110.43|3117.47|3109.77|38
1644355170000|2022-02-08 21:19:30|3117.76|3110.06|3118.04|3110.34|3118.04|3110.34|3117.61|3109.91|35
1644355180000|2022-02-08 21:19:40|3118.26|3110.56|3119.09|3111.39|3119.54|3111.84|3118.26|3110.56|39
1644355190000|2022-02-08 21:19:50|3119.07|3111.37|3118.97|3111.27|3119.18|3111.48|3118.7|3111|32
1644355200000|2022-02-08 21:20:00|3119.06|3111.36|3118.42|3110.72|3119.37|3111.67|3118.33|3110.63|37
1644355210000|2022-02-08 21:20:10|3118.33|3110.63|3117.6|3109.9|3118.36|3110.66|3117.47|3109.77|31
1644355220000|2022-02-08 21:20:20|3117.61|3109.91|3117.68|3109.98|3117.78|3110.08|3117.58|3109.88|32
1644355230000|2022-02-08 21:20:30|3117.53|3109.83|3117.34|3109.64|3117.68|3109.98|3117.25|3109.55|24
1644355240000|2022-02-08 21:20:40|3117.32|3109.62|3117.98|3110.28|3118.35|3110.65|3117.3|3109.6|35
1644355250000|2022-02-08 21:20:50|3118.01|3110.31|3119.15|3111.45|3119.21|3111.51|3118.01|3110.31|34
1644355260000|2022-02-08 21:21:00|3119.19|3111.49|3120.03|3112.33|3120.03|3112.33|3119.17|3111.47|38
1644355270000|2022-02-08 21:21:10|3120.05|3112.35|3119.83|3112.13|3120.05|3112.35|3119.74|3112.04|32
1644355280000|2022-02-08 21:21:20|3119.84|3112.14|3119.62|3111.92|3120.04|3112.34|3119.54|3111.84|34
1644355290000|2022-02-08 21:21:30|3119.79|3112.09|3120.35|3112.65|3120.41|3112.71|3119.63|3111.93|32
1644355300000|2022-02-08 21:21:40|3120.34|3112.64|3121.13|3113.43|3121.13|3113.43|3120.34|3112.64|30
1644355310000|2022-02-08 21:21:50|3121.2|3113.5|3122|3114.3|3122|3114.3|3120.75|3113.05|33
1644355320000|2022-02-08 21:22:00|3121.95|3114.25|3123.62|3115.92|3124.79|3117.09|3121.95|3114.25|35
1644355330000|2022-02-08 21:22:10|3123.85|3116.15|3123.02|3115.32|3123.91|3116.21|3122.97|3115.27|35
1644355340000|2022-02-08 21:22:20|3123.83|3116.13|3123.05|3115.35|3123.83|3116.13|3122.62|3114.92|33
1644355350000|2022-02-08 21:22:30|3123.03|3115.33|3121.47|3113.77|3123.42|3115.72|3121.42|3113.72|39
1644355360000|2022-02-08 21:22:40|3121.5|3113.8|3121.16|3113.46|3121.87|3114.17|3121.14|3113.44|34
1644355370000|2022-02-08 21:22:50|3121.31|3113.61|3120|3112.3|3121.31|3113.61|3119.71|3112.01|36
1644355380000|2022-02-08 21:23:00|3120.01|3112.31|3120.59|3112.89|3121.11|3113.41|3120.01|3112.31|35
1644355390000|2022-02-08 21:23:10|3120.56|3112.86|3120.65|3112.95|3120.79|3113.09|3120.11|3112.41|34
1644355400000|2022-02-08 21:23:20|3120.71|3113.01|3121.89|3114.19|3121.89|3114.19|3120.49|3112.79|32
1644355410000|2022-02-08 21:23:30|3121.24|3113.54|3120.76|3113.06|3121.44|3113.74|3120.62|3112.92|34
1644355420000|2022-02-08 21:23:40|3120.92|3113.22|3119.84|3112.14|3120.95|3113.25|3119.5|3111.8|34
1644355430000|2022-02-08 21:23:50|3119.64|3111.94|3121.56|3113.86|3121.8|3114.1|3119.55|3111.85|35
1644355440000|2022-02-08 21:24:00|3121.64|3113.94|3120.99|3113.29|3121.64|3113.94|3120.22|3112.52|26
1644355450000|2022-02-08 21:24:10|3121.04|3113.34|3120.97|3113.27|3121.14|3113.44|3120.87|3113.17|31
1644355460000|2022-02-08 21:24:20|3120.99|3113.29|3122.36|3114.66|3122.87|3115.17|3120.99|3113.29|35
1644355470000|2022-02-08 21:24:30|3122.53|3114.83|3123.17|3115.47|3123.17|3115.47|3122.42|3114.72|30
1644355480000|2022-02-08 21:24:40|3123.11|3115.41|3123.02|3115.32|3123.28|3115.58|3122.81|3115.11|29
1644355490000|2022-02-08 21:24:50|3122.97|3115.27|3123.72|3116.02|3123.72|3116.02|3122.5|3114.8|37
1644355500000|2022-02-08 21:25:00|3123.74|3116.04|3122.92|3115.22|3123.78|3116.08|3122.92|3115.22|34
1644355510000|2022-02-08 21:25:10|3122.91|3115.21|3121.56|3113.86|3123.25|3115.55|3121.56|3113.86|34
1644355520000|2022-02-08 21:25:20|3121.59|3113.89|3121.59|3113.89|3121.95|3114.25|3121.26|3113.56|36
1644355530000|2022-02-08 21:25:30|3121.76|3114.06|3122.05|3114.35|3122.32|3114.62|3121.76|3114.06|29
1644355540000|2022-02-08 21:25:40|3122.13|3114.43|3121.9|3114.2|3122.28|3114.58|3121.82|3114.12|29
1644355550000|2022-02-08 21:25:50|3122.13|3114.43|3122.18|3114.48|3122.4|3114.7|3121.98|3114.28|30
1644355560000|2022-02-08 21:26:00|3122.21|3114.51|3122.19|3114.49|3122.32|3114.62|3122.15|3114.45|29
1644355570000|2022-02-08 21:26:10|3122.2|3114.5|3121.54|3113.84|3122.26|3114.56|3121.45|3113.75|33
1644355580000|2022-02-08 21:26:20|3121.51|3113.81|3120.34|3112.64|3121.68|3113.98|3120.34|3112.64|23
1644355590000|2022-02-08 21:26:30|3120.27|3112.57|3121.43|3113.73|3121.85|3114.15|3120.27|3112.57|38
1644355600000|2022-02-08 21:26:40|3121.5|3113.8|3121.89|3114.19|3122.01|3114.31|3121.48|3113.78|34
1644355610000|2022-02-08 21:26:50|3121.78|3114.08|3122.07|3114.37|3122.07|3114.37|3121.76|3114.06|28
1644355620000|2022-02-08 21:27:00|3122.46|3114.76|3123.61|3115.91|3124.09|3116.39|3122.46|3114.76|36
1644355630000|2022-02-08 21:27:10|3123.15|3115.45|3125.05|3117.35|3125.05|3117.35|3123.15|3115.45|31
1644355640000|2022-02-08 21:27:20|3125.01|3117.31|3125.12|3117.42|3125.67|3117.97|3125.01|3117.31|32
1644355650000|2022-02-08 21:27:30|3125.18|3117.48|3123.87|3116.17|3125.27|3117.57|3123.76|3116.06|37
1644355660000|2022-02-08 21:27:40|3123.67|3115.97|3123.44|3115.74|3123.87|3116.17|3123.33|3115.63|34
1644355670000|2022-02-08 21:27:50|3123.49|3115.79|3122.47|3114.77|3123.66|3115.96|3121.73|3114.03|36
1644355680000|2022-02-08 21:28:00|3122.48|3114.78|3122.07|3114.37|3122.48|3114.78|3121.92|3114.22|31
1644355690000|2022-02-08 21:28:10|3121.82|3114.12|3121.3|3113.6|3122.07|3114.37|3121.06|3113.36|33
1644355700000|2022-02-08 21:28:20|3121.34|3113.64|3120.54|3112.84|3121.34|3113.64|3120.54|3112.84|25
1644355710000|2022-02-08 21:28:30|3119.98|3112.28|3118.74|3111.04|3120.45|3112.75|3118.74|3111.04|34
1644355720000|2022-02-08 21:28:40|3118.52|3110.82|3113.61|3105.91|3118.52|3110.82|3113.54|3105.84|33
1644355730000|2022-02-08 21:28:50|3113.64|3105.94|3114.64|3106.94|3114.66|3106.96|3113.45|3105.75|35
1644355740000|2022-02-08 21:29:00|3114.53|3106.83|3115.95|3108.25|3115.97|3108.27|3114.44|3106.74|38
1644355750000|2022-02-08 21:29:10|3116.03|3108.33|3115.72|3108.02|3116.11|3108.41|3115.46|3107.76|32
1644355760000|2022-02-08 21:29:20|3115.76|3108.06|3115.93|3108.23|3115.93|3108.23|3115.45|3107.75|22
1644355770000|2022-02-08 21:29:30|3116.12|3108.42|3117.47|3109.77|3118.29|3110.59|3116.03|3108.33|40
1644355780000|2022-02-08 21:29:40|3117.46|3109.76|3121.12|3113.42|3121.13|3113.43|3117.46|3109.76|38
1644355790000|2022-02-08 21:29:50|3121.03|3113.33|3120.24|3112.54|3121.23|3113.53|3120.09|3112.39|37
1644355800000|2022-02-08 21:30:00|3120.2|3112.5|3120.02|3112.32|3120.34|3112.64|3120.02|3112.32|36
1644355810000|2022-02-08 21:30:10|3119.59|3111.89|3117.19|3109.49|3119.59|3111.89|3117.19|3109.49|12
1644355820000|2022-02-08 21:30:20|3119.1|3111.4|3119.96|3112.26|3120.39|3112.69|3118.82|3111.12|35
1644355830000|2022-02-08 21:30:30|3120.14|3112.44|3120.06|3112.36|3120.39|3112.69|3120.05|3112.35|36
1644355840000|2022-02-08 21:30:40|3120.1|3112.4|3120.09|3112.39|3120.2|3112.5|3119.62|3111.92|36
1644355850000|2022-02-08 21:30:50|3120.36|3112.66|3122.81|3115.11|3123.39|3115.69|3119.81|3112.11|38
1644355860000|2022-02-08 21:31:00|3123.2|3115.5|3125.32|3117.62|3125.98|3118.28|3123.18|3115.48|38
1644355870000|2022-02-08 21:31:10|3125.58|3117.88|3124.4|3116.7|3126.36|3118.66|3124.02|3116.32|38
1644355880000|2022-02-08 21:31:20|3124.39|3116.69|3125.64|3117.94|3125.77|3118.07|3124.09|3116.39|37
1644355890000|2022-02-08 21:31:30|3125.6|3117.9|3125.15|3117.45|3125.77|3118.07|3124.54|3116.84|39
1644355900000|2022-02-08 21:31:40|3125.26|3117.56|3125.39|3117.69|3127.39|3119.69|3125.26|3117.56|39
1644355910000|2022-02-08 21:31:50|3125.85|3118.15|3128.78|3121.08|3129.2|3121.5|3125.85|3118.15|39
1644355920000|2022-02-08 21:32:00|3128.49|3120.79|3129.05|3121.35|3129.05|3121.35|3127.81|3120.11|37
1644355930000|2022-02-08 21:32:10|3129.5|3121.8|3129.88|3122.18|3131.15|3123.45|3129.04|3121.34|40
1644355940000|2022-02-08 21:32:20|3129.93|3122.23|3129.72|3122.02|3129.95|3122.25|3129.43|3121.73|36
1644355950000|2022-02-08 21:32:30|3129.65|3121.95|3129.77|3122.07|3129.77|3122.07|3128.95|3121.25|33
1644355960000|2022-02-08 21:32:40|3129.65|3121.95|3129.88|3122.18|3130.18|3122.48|3129.46|3121.76|32
1644355970000|2022-02-08 21:32:50|3129.89|3122.19|3129.55|3121.85|3129.9|3122.2|3129.13|3121.43|32
1644355980000|2022-02-08 21:33:00|3129.54|3121.84|3130.5|3122.8|3130.67|3122.97|3128.55|3120.85|35
1644355990000|2022-02-08 21:33:10|3130.49|3122.79|3130.82|3123.12|3131.4|3123.7|3130.18|3122.48|39
1644356000000|2022-02-08 21:33:20|3131.13|3123.43|3129.81|3122.11|3131.19|3123.49|3129.72|3122.02|38
1644356010000|2022-02-08 21:33:30|3129.8|3122.1|3129.12|3121.42|3129.8|3122.1|3129.03|3121.33|39
1644356020000|2022-02-08 21:33:40|3129.28|3121.58|3129.33|3121.63|3129.33|3121.63|3128.92|3121.22|34
1644356030000|2022-02-08 21:33:50|3129.3|3121.6|3129.37|3121.67|3129.4|3121.7|3129.28|3121.58|30
1644356040000|2022-02-08 21:34:00|3129.36|3121.66|3129.83|3122.13|3129.88|3122.18|3129.02|3121.32|35
1644356050000|2022-02-08 21:34:10|3129.85|3122.15|3130.28|3122.58|3130.4|3122.7|3129.85|3122.15|31
1644356060000|2022-02-08 21:34:20|3130.32|3122.62|3130.87|3123.17|3131.09|3123.39|3130.32|3122.62|35
1644356070000|2022-02-08 21:34:30|3130.9|3123.2|3130.98|3123.28|3131.16|3123.46|3130.78|3123.08|34
1644356080000|2022-02-08 21:34:40|3130.91|3123.21|3129.79|3122.09|3130.92|3123.22|3129.55|3121.85|34
1644356090000|2022-02-08 21:34:50|3129.8|3122.1|3129.83|3122.13|3129.99|3122.29|3129.74|3122.04|31
1644356100000|2022-02-08 21:35:00|3129.82|3122.12|3128.06|3120.36|3129.85|3122.15|3127.84|3120.14|31
1644356110000|2022-02-08 21:35:10|3127.87|3120.17|3124.84|3117.14|3127.93|3120.23|3124.84|3117.14|26
1644356120000|2022-02-08 21:35:20|3124.75|3117.05|3124.51|3116.81|3125.85|3118.15|3124.51|3116.81|40
1644356130000|2022-02-08 21:35:30|3124.77|3117.07|3125.39|3117.69|3125.39|3117.69|3124.77|3117.07|33
1644356140000|2022-02-08 21:35:40|3125.34|3117.64|3125.49|3117.79|3125.54|3117.84|3125.2|3117.5|28
1644356150000|2022-02-08 21:35:50|3125.44|3117.74|3125.19|3117.49|3125.49|3117.79|3124.86|3117.16|30
1644356160000|2022-02-08 21:36:00|3125.23|3117.53|3123.97|3116.27|3125.65|3117.95|3123.97|3116.27|38
1644356170000|2022-02-08 21:36:10|3123.85|3116.15|3123.05|3115.35|3123.91|3116.21|3122.77|3115.07|32
1644356180000|2022-02-08 21:36:20|3122.91|3115.21|3122.03|3114.33|3123.03|3115.33|3121.57|3113.87|38
1644356190000|2022-02-08 21:36:30|3122.22|3114.52|3121.87|3114.17|3122.53|3114.83|3121.82|3114.12|34
1644356200000|2022-02-08 21:36:40|3121.91|3114.21|3123.31|3115.61|3123.31|3115.61|3121.68|3113.98|30
1644356210000|2022-02-08 21:36:50|3123.26|3115.56|3123.62|3115.92|3123.62|3115.92|3122.51|3114.81|36
1644356220000|2022-02-08 21:37:00|3123.7|3116|3123.04|3115.34|3124.29|3116.59|3122.84|3115.14|33
1644356230000|2022-02-08 21:37:10|3122.89|3115.19|3122.94|3115.24|3123.02|3115.32|3122.83|3115.13|17
1644356240000|2022-02-08 21:37:20|3122.92|3115.22|3122.33|3114.63|3123.02|3115.32|3121.84|3114.14|34
1644356250000|2022-02-08 21:37:30|3122.37|3114.67|3122.13|3114.43|3122.37|3114.67|3122.05|3114.35|30
1644356260000|2022-02-08 21:37:40|3122.08|3114.38|3122.23|3114.53|3122.55|3114.85|3122.05|3114.35|33
1644356270000|2022-02-08 21:37:50|3122.24|3114.54|3122.22|3114.52|3122.51|3114.81|3122.06|3114.36|23
1644356280000|2022-02-08 21:38:00|3122.28|3114.58|3122.53|3114.83|3122.76|3115.06|3122.09|3114.39|30
1644356290000|2022-02-08 21:38:10|3122.63|3114.93|3125.22|3117.52|3125.35|3117.65|3122.57|3114.87|35
1644356300000|2022-02-08 21:38:20|3125.18|3117.48|3124.57|3116.87|3125.61|3117.91|3124.44|3116.74|36
1644356310000|2022-02-08 21:38:30|3124.58|3116.88|3124.32|3116.62|3124.59|3116.89|3124.13|3116.43|32
1644356320000|2022-02-08 21:38:40|3124.35|3116.65|3126.99|3119.29|3127.1|3119.4|3124.35|3116.65|38
1644356330000|2022-02-08 21:38:50|3126.96|3119.26|3126.23|3118.53|3127.27|3119.57|3126.23|3118.53|39
1644356340000|2022-02-08 21:39:00|3125.72|3118.02|3125.72|3118.02|3125.82|3118.12|3125.36|3117.66|36
1644356350000|2022-02-08 21:39:10|3125.69|3117.99|3125.2|3117.5|3126.02|3118.32|3125.14|3117.44|38
1644356360000|2022-02-08 21:39:20|3125.13|3117.43|3125.43|3117.73|3125.55|3117.85|3125.13|3117.43|34
1644356370000|2022-02-08 21:39:30|3125.39|3117.69|3124.2|3116.5|3125.51|3117.81|3124.03|3116.33|33
1644356380000|2022-02-08 21:39:40|3124.19|3116.49|3124.8|3117.1|3124.91|3117.21|3124.08|3116.38|26
1644356390000|2022-02-08 21:39:50|3124.81|3117.11|3126.83|3119.13|3127.38|3119.68|3124.81|3117.11|38
1644356400000|2022-02-08 21:40:00|3126.74|3119.04|3124.71|3117.01|3126.74|3119.04|3124.55|3116.85|35
1644356410000|2022-02-08 21:40:10|3124.67|3116.97|3123.47|3115.77|3124.68|3116.98|3123.25|3115.55|36
1644356420000|2022-02-08 21:40:20|3123.48|3115.78|3123.81|3116.11|3123.81|3116.11|3123.17|3115.47|29
1644356430000|2022-02-08 21:40:30|3123.89|3116.19|3127.06|3119.36|3127.62|3119.92|3123.89|3116.19|39
1644356440000|2022-02-08 21:40:40|3127.01|3119.31|3127.56|3119.86|3127.56|3119.86|3126.93|3119.23|35
1644356450000|2022-02-08 21:40:50|3127.62|3119.92|3127.7|3120|3127.84|3120.14|3127.2|3119.5|34
1644356460000|2022-02-08 21:41:00|3127.66|3119.96|3126.73|3119.03|3127.97|3120.27|3126.17|3118.47|39
1644356470000|2022-02-08 21:41:10|3126.8|3119.1|3126.87|3119.17|3126.87|3119.17|3125.94|3118.24|36
1644356480000|2022-02-08 21:41:20|3126.67|3118.97|3126.71|3119.01|3126.75|3119.05|3126.23|3118.53|33
1644356490000|2022-02-08 21:41:30|3126.69|3118.99|3128.59|3120.89|3128.95|3121.25|3126.5|3118.8|38
1644356500000|2022-02-08 21:41:40|3128.47|3120.77|3129.58|3121.88|3129.58|3121.88|3128.33|3120.63|39
1644356510000|2022-02-08 21:41:50|3129.71|3122.01|3129.57|3121.87|3130.02|3122.32|3128.77|3121.07|38
1644356520000|2022-02-08 21:42:00|3129.47|3121.77|3129.5|3121.8|3130.24|3122.54|3129.3|3121.6|36
1644356530000|2022-02-08 21:42:10|3129.45|3121.75|3129.76|3122.06|3130.03|3122.33|3129.45|3121.75|35
1644356540000|2022-02-08 21:42:20|3129.65|3121.95|3129.11|3121.41|3130.05|3122.35|3129.11|3121.41|34
1644356550000|2022-02-08 21:42:30|3129.06|3121.36|3129.06|3121.36|3129.23|3121.53|3129.01|3121.31|24
1644356560000|2022-02-08 21:42:40|3129.02|3121.32|3129.09|3121.39|3129.24|3121.54|3129.02|3121.32|24
1644356570000|2022-02-08 21:42:50|3129.08|3121.38|3129.18|3121.48|3129.29|3121.59|3129.08|3121.38|27
1644356580000|2022-02-08 21:43:00|3129.23|3121.53|3129.77|3122.07|3129.84|3122.14|3129.17|3121.47|28
1644356590000|2022-02-08 21:43:10|3129.76|3122.06|3129.3|3121.6|3129.88|3122.18|3129.3|3121.6|26
1644356600000|2022-02-08 21:43:20|3129.33|3121.63|3129.3|3121.6|3129.43|3121.73|3129.08|3121.38|38
1644356610000|2022-02-08 21:43:30|3129.35|3121.65|3129.72|3122.02|3129.74|3122.04|3129.24|3121.54|34
1644356620000|2022-02-08 21:43:40|3129.71|3122.01|3129.59|3121.89|3129.8|3122.1|3129.57|3121.87|34
1644356630000|2022-02-08 21:43:50|3129.6|3121.9|3130.08|3122.38|3130.08|3122.38|3129.52|3121.82|32
1644356640000|2022-02-08 21:44:00|3129.99|3122.29|3131.14|3123.44|3131.2|3123.5|3129.99|3122.29|28
1644356650000|2022-02-08 21:44:10|3131.17|3123.47|3131.45|3123.75|3131.48|3123.78|3130.88|3123.18|31
1644356660000|2022-02-08 21:44:20|3131.41|3123.71|3131.41|3123.71|3131.44|3123.74|3131.02|3123.32|37
1644356670000|2022-02-08 21:44:30|3131.43|3123.73|3131.62|3123.92|3131.62|3123.92|3131.25|3123.55|34
1644356680000|2022-02-08 21:44:40|3131.65|3123.95|3131.74|3124.04|3131.76|3124.06|3131.42|3123.72|31
1644356690000|2022-02-08 21:44:50|3131.73|3124.03|3129.95|3122.25|3131.73|3124.03|3129.12|3121.42|28
1644356700000|2022-02-08 21:45:00|3129.96|3122.26|3129.22|3121.52|3130.38|3122.68|3129.01|3121.31|25
1644356710000|2022-02-08 21:45:10|3129.02|3121.32|3127.84|3120.14|3129.02|3121.32|3127.53|3119.83|30
1644356720000|2022-02-08 21:45:20|3127.85|3120.15|3125.68|3117.98|3127.85|3120.15|3124.94|3117.24|38
1644356730000|2022-02-08 21:45:30|3125.38|3117.68|3125.32|3117.62|3125.5|3117.8|3125.09|3117.39|36
1644356740000|2022-02-08 21:45:40|3125.26|3117.56|3126.4|3118.7|3126.4|3118.7|3125.13|3117.43|34
1644356750000|2022-02-08 21:45:50|3126.57|3118.87|3127.6|3119.9|3127.68|3119.98|3126.57|3118.87|36
1644356760000|2022-02-08 21:46:00|3127.42|3119.72|3127.37|3119.67|3127.71|3120.01|3127.22|3119.52|37
1644356770000|2022-02-08 21:46:10|3127.44|3119.74|3127.68|3119.98|3127.82|3120.12|3127.43|3119.73|36
1644356780000|2022-02-08 21:46:20|3127.64|3119.94|3127.87|3120.17|3127.91|3120.21|3127.64|3119.94|32
1644356790000|2022-02-08 21:46:30|3127.95|3120.25|3128.03|3120.33|3128.09|3120.39|3127.91|3120.21|34
1644356800000|2022-02-08 21:46:40|3128.02|3120.32|3127.86|3120.16|3128.16|3120.46|3127.28|3119.58|36
1644356810000|2022-02-08 21:46:50|3127.94|3120.24|3129.02|3121.32|3129.05|3121.35|3127.83|3120.13|35
1644356820000|2022-02-08 21:47:00|3129.03|3121.33|3128.77|3121.07|3129.19|3121.49|3128.63|3120.93|34
1644356830000|2022-02-08 21:47:10|3128.69|3120.99|3127.81|3120.11|3128.77|3121.07|3127.81|3120.11|35
1644356840000|2022-02-08 21:47:20|3127.91|3120.21|3128.25|3120.55|3128.48|3120.78|3127.88|3120.18|37
1644356850000|2022-02-08 21:47:30|3128.24|3120.54|3128.35|3120.65|3128.45|3120.75|3128.13|3120.43|34
1644356860000|2022-02-08 21:47:40|3128.38|3120.68|3128.56|3120.86|3128.76|3121.06|3128.24|3120.54|36
1644356870000|2022-02-08 21:47:50|3128.6|3120.9|3128.79|3121.09|3128.84|3121.14|3128.59|3120.89|28
1644356880000|2022-02-08 21:48:00|3128.8|3121.1|3126.42|3118.72|3128.85|3121.15|3126.42|3118.72|37
1644356890000|2022-02-08 21:48:10|3126.47|3118.77|3126.39|3118.69|3126.81|3119.11|3126.37|3118.67|32
1644356900000|2022-02-08 21:48:20|3126.45|3118.75|3125.63|3117.93|3126.51|3118.81|3125.54|3117.84|39
1644356910000|2022-02-08 21:48:30|3125.65|3117.95|3124.59|3116.89|3125.65|3117.95|3124.48|3116.78|35
1644356920000|2022-02-08 21:48:40|3124.55|3116.85|3124.51|3116.81|3124.61|3116.91|3124.25|3116.55|30
1644356930000|2022-02-08 21:48:50|3124.5|3116.8|3124.17|3116.47|3124.51|3116.81|3123.81|3116.11|37
1644356940000|2022-02-08 21:49:00|3124.21|3116.51|3126.49|3118.79|3126.58|3118.88|3124.18|3116.48|34
1644356950000|2022-02-08 21:49:10|3126.53|3118.83|3126.8|3119.1|3127.33|3119.63|3126.53|3118.83|37
1644356960000|2022-02-08 21:49:20|3126.79|3119.09|3125.29|3117.59|3126.88|3119.18|3125.18|3117.48|30
1644356970000|2022-02-08 21:49:30|3125.24|3117.54|3126.31|3118.61|3126.48|3118.78|3125.23|3117.53|35
1644356980000|2022-02-08 21:49:40|3125.62|3117.92|3125.84|3118.14|3126.32|3118.62|3125.42|3117.72|35
1644356990000|2022-02-08 21:49:50|3125.77|3118.07|3125.79|3118.09|3125.82|3118.12|3125.6|3117.9|36
1644357000000|2022-02-08 21:50:00|3125.72|3118.02|3125.64|3117.94|3125.85|3118.15|3125.6|3117.9|28
1644357010000|2022-02-08 21:50:10|3125.62|3117.92|3124.49|3116.79|3125.62|3117.92|3124.47|3116.77|36
1644357020000|2022-02-08 21:50:20|3124.53|3116.83|3124.82|3117.12|3124.82|3117.12|3124.37|3116.67|33
1644357030000|2022-02-08 21:50:30|3124.72|3117.02|3124.66|3116.96|3124.73|3117.03|3124.6|3116.9|28
1644357040000|2022-02-08 21:50:40|3124.76|3117.06|3124.4|3116.7|3124.76|3117.06|3124.4|3116.7|32
1644357050000|2022-02-08 21:50:50|3124.44|3116.74|3124.58|3116.88|3124.63|3116.93|3124.39|3116.69|25
1644357060000|2022-02-08 21:51:00|3124.32|3116.62|3124.05|3116.35|3124.52|3116.82|3123.91|3116.21|28
1644357070000|2022-02-08 21:51:10|3124.03|3116.33|3125.49|3117.79|3125.69|3117.99|3124.03|3116.33|34
1644357080000|2022-02-08 21:51:20|3125.46|3117.76|3124.87|3117.17|3125.56|3117.86|3124.83|3117.13|31
1644357090000|2022-02-08 21:51:30|3124.9|3117.2|3124.12|3116.42|3124.9|3117.2|3123.96|3116.26|33
1644357100000|2022-02-08 21:51:40|3123.93|3116.23|3123.36|3115.66|3124.07|3116.37|3123.36|3115.66|26
1644357110000|2022-02-08 21:51:50|3123.52|3115.82|3123.7|3116|3124.14|3116.44|3123.3|3115.6|32
1644357120000|2022-02-08 21:52:00|3123.77|3116.07|3122.86|3115.16|3123.86|3116.16|3122.86|3115.16|27
1644357130000|2022-02-08 21:52:10|3122.56|3114.86|3123|3115.3|3123.07|3115.37|3122.56|3114.86|27
1644357140000|2022-02-08 21:52:20|3122.99|3115.29|3122.32|3114.62|3122.99|3115.29|3122.07|3114.37|27
1644357150000|2022-02-08 21:52:30|3122.34|3114.64|3122.8|3115.1|3123.26|3115.56|3122.34|3114.64|25
1644357160000|2022-02-08 21:52:40|3122.92|3115.22|3122.54|3114.84|3123.09|3115.39|3122.24|3114.54|29
1644357170000|2022-02-08 21:52:50|3122.52|3114.82|3122.24|3114.54|3123.35|3115.65|3122.13|3114.43|35
1644357180000|2022-02-08 21:53:00|3122.42|3114.72|3122.83|3115.13|3122.98|3115.28|3122.11|3114.41|21
1644357190000|2022-02-08 21:53:10|3122.85|3115.15|3122.98|3115.28|3123.13|3115.43|3122.84|3115.14|26
1644357200000|2022-02-08 21:53:20|3122.81|3115.11|3122.93|3115.23|3123.06|3115.36|3122.59|3114.89|27
1644357210000|2022-02-08 21:53:30|3122.92|3115.22|3122.06|3114.36|3123.06|3115.36|3122.06|3114.36|26
1644357220000|2022-02-08 21:53:40|3121.9|3114.2|3121.9|3114.2|3121.92|3114.22|3121.78|3114.08|18
1644357230000|2022-02-08 21:53:50|3121.89|3114.19|3122.01|3114.31|3122.03|3114.33|3120.62|3112.92|33
1644357240000|2022-02-08 21:54:00|3121.95|3114.25|3122.13|3114.43|3122.15|3114.45|3121.91|3114.21|24
1644357250000|2022-02-08 21:54:10|3122.12|3114.42|3123.26|3115.56|3123.26|3115.56|3122.07|3114.37|23
1644357260000|2022-02-08 21:54:20|3123.21|3115.51|3123.07|3115.37|3123.47|3115.77|3123.07|3115.37|34
1644357270000|2022-02-08 21:54:30|3123.1|3115.4|3123.09|3115.39|3123.25|3115.55|3123.01|3115.31|25
1644357280000|2022-02-08 21:54:40|3123|3115.3|3124.3|3116.6|3124.49|3116.79|3123|3115.3|36
1644357290000|2022-02-08 21:54:50|3124.28|3116.58|3123.54|3115.84|3124.39|3116.69|3123.54|3115.84|33
1644357300000|2022-02-08 21:55:00|3123.32|3115.62|3123.24|3115.54|3123.52|3115.82|3123.1|3115.4|34
1644357310000|2022-02-08 21:55:10|3123.26|3115.56|3122.28|3114.58|3123.55|3115.85|3122.28|3114.58|36
1644357320000|2022-02-08 21:55:20|3122.19|3114.49|3122.31|3114.61|3122.31|3114.61|3122.03|3114.33|24
1644357330000|2022-02-08 21:55:30|3122.32|3114.62|3120.86|3113.16|3122.45|3114.75|3120.86|3113.16|17
1644357340000|2022-02-08 21:55:40|3120.84|3113.14|3120.16|3112.46|3120.84|3113.14|3119.74|3112.04|30
1644357350000|2022-02-08 21:55:50|3120.11|3112.41|3120.25|3112.55|3120.39|3112.69|3120.04|3112.34|28
1644357360000|2022-02-08 21:56:00|3120.15|3112.45|3121.58|3113.88|3121.85|3114.15|3120.12|3112.42|30
1644357370000|2022-02-08 21:56:10|3121.87|3114.17|3122.34|3114.64|3122.34|3114.64|3121.58|3113.88|33
1644357380000|2022-02-08 21:56:20|3122.37|3114.67|3122.86|3115.16|3123.07|3115.37|3122.17|3114.47|39
1644357390000|2022-02-08 21:56:30|3122.85|3115.15|3123.25|3115.55|3123.3|3115.6|3122.62|3114.92|36
1644357400000|2022-02-08 21:56:40|3123.24|3115.54|3123.31|3115.61|3123.38|3115.68|3123.12|3115.42|26
1644357410000|2022-02-08 21:56:50|3123.39|3115.69|3123.49|3115.79|3123.68|3115.98|3123.35|3115.65|33
1644357420000|2022-02-08 21:57:00|3123.5|3115.8|3122.67|3114.97|3123.56|3115.86|3122.64|3114.94|31
1644357430000|2022-02-08 21:57:10|3122.64|3114.94|3122.99|3115.29|3123.04|3115.34|3122.64|3114.94|33
1644357440000|2022-02-08 21:57:20|3123.02|3115.32|3123.77|3116.07|3123.9|3116.2|3122.77|3115.07|36
1644357450000|2022-02-08 21:57:30|3123.43|3115.73|3122.22|3114.52|3123.43|3115.73|3122.22|3114.52|36
1644357460000|2022-02-08 21:57:40|3122.23|3114.53|3122.28|3114.58|3122.46|3114.76|3122.16|3114.46|35
1644357470000|2022-02-08 21:57:50|3122.3|3114.6|3122.2|3114.5|3122.35|3114.65|3122.12|3114.42|31
1644357480000|2022-02-08 21:58:00|3122.18|3114.48|3121.5|3113.8|3122.27|3114.57|3121.48|3113.78|30
1644357490000|2022-02-08 21:58:10|3121.57|3113.87|3119.38|3111.68|3121.57|3113.87|3119.21|3111.51|35
1644357500000|2022-02-08 21:58:20|3119.32|3111.62|3119.14|3111.44|3119.52|3111.82|3118.77|3111.07|31
1644357510000|2022-02-08 21:58:30|3119.13|3111.43|3120.49|3112.79|3120.49|3112.79|3119.1|3111.4|35
1644357520000|2022-02-08 21:58:40|3120.48|3112.78|3120.83|3113.13|3121.25|3113.55|3120.29|3112.59|35
1644357530000|2022-02-08 21:58:50|3120.64|3112.94|3121.21|3113.51|3121.21|3113.51|3120.46|3112.76|37
1644357540000|2022-02-08 21:59:00|3121.15|3113.45|3121.51|3113.81|3121.55|3113.85|3121.15|3113.45|35
1644357550000|2022-02-08 21:59:10|3121.55|3113.85|3122.13|3114.43|3122.82|3115.12|3121.55|3113.85|35
1644357560000|2022-02-08 21:59:20|3121.97|3114.27|3122|3114.3|3122.07|3114.37|3121.8|3114.1|37
1644357570000|2022-02-08 21:59:30|3121.56|3113.86|3121.67|3113.97|3121.73|3114.03|3121.54|3113.84|32
1644357580000|2022-02-08 21:59:40|3121.64|3113.94|3121.27|3113.57|3121.79|3114.09|3121.27|3113.57|35
1644357590000|2022-02-08 21:59:50|3121.21|3113.51|3120.86|3113.16|3121.24|3113.54|3120.7|3113|32
1644357600000|2022-02-08 22:00:00|3120.87|3113.17|3120.99|3113.29|3121.15|3113.45|3120.86|3113.16|38
1644357610000|2022-02-08 22:00:10|3121.01|3113.31|3121.63|3113.93|3121.63|3113.93|3120.94|3113.24|37
1644357620000|2022-02-08 22:00:20|3121.64|3113.94|3122.79|3115.09|3122.79|3115.09|3121.64|3113.94|34
1644357630000|2022-02-08 22:00:30|3122.74|3115.04|3123.55|3115.85|3123.57|3115.87|3122.74|3115.04|28
1644357640000|2022-02-08 22:00:40|3123.54|3115.84|3123.37|3115.67|3123.54|3115.84|3123.34|3115.64|16
1644357650000|2022-02-08 22:00:50|3123.38|3115.68|3124.15|3116.45|3124.15|3116.45|3123.25|3115.55|30
1644357660000|2022-02-08 22:01:00|3124.14|3116.44|3123.58|3115.88|3124.14|3116.44|3123.52|3115.82|31
1644357670000|2022-02-08 22:01:10|3123.53|3115.83|3123.69|3115.99|3123.72|3116.02|3123.47|3115.77|27
1644357680000|2022-02-08 22:01:20|3123.73|3116.03|3123.66|3115.96|3123.75|3116.05|3123.65|3115.95|20
1644357690000|2022-02-08 22:01:30|3123.67|3115.97|3123.65|3115.95|3123.69|3115.99|3123.6|3115.9|17
1644357700000|2022-02-08 22:01:40|3123.62|3115.92|3123.7|3116|3123.71|3116.01|3123.57|3115.87|17
1644357710000|2022-02-08 22:01:50|3123.67|3115.97|3124.05|3116.35|3124.2|3116.5|3123.67|3115.97|27
1644357720000|2022-02-08 22:02:00|3124.12|3116.42|3124.96|3117.26|3125.02|3117.32|3124.08|3116.38|31
1644357730000|2022-02-08 22:02:10|3125.21|3117.51|3125.95|3118.25|3126.13|3118.43|3125.21|3117.51|33
1644357740000|2022-02-08 22:02:20|3125.93|3118.23|3126.06|3118.36|3126.18|3118.48|3125.86|3118.16|36
1644357750000|2022-02-08 22:02:30|3126.05|3118.35|3125.98|3118.28|3126.18|3118.48|3125.96|3118.26|26
1644357760000|2022-02-08 22:02:40|3125.97|3118.27|3126.48|3118.78|3126.52|3118.82|3125.96|3118.26|31
1644357770000|2022-02-08 22:02:50|3126.47|3118.77|3127.29|3119.59|3127.29|3119.59|3126.42|3118.72|27
1644357780000|2022-02-08 22:03:00|3127.28|3119.58|3129.28|3121.58|3129.53|3121.83|3127.28|3119.58|35
1644357790000|2022-02-08 22:03:10|3129.16|3121.46|3129.49|3121.79|3129.55|3121.85|3129.16|3121.46|30
1644357800000|2022-02-08 22:03:20|3129.48|3121.78|3129.2|3121.5|3129.49|3121.79|3129.15|3121.45|30
1644357810000|2022-02-08 22:03:30|3129.3|3121.6|3127.57|3119.87|3129.35|3121.65|3127.57|3119.87|33
1644357820000|2022-02-08 22:03:40|3127.54|3119.84|3125.57|3117.87|3127.56|3119.86|3125.57|3117.87|35
1644357830000|2022-02-08 22:03:50|3125.47|3117.77|3125.09|3117.39|3125.55|3117.85|3124.94|3117.24|35
1644357840000|2022-02-08 22:04:00|3125.05|3117.35|3123.72|3116.02|3125.08|3117.38|3123.72|3116.02|33
1644357850000|2022-02-08 22:04:10|3123.68|3115.98|3120.97|3113.27|3123.7|3116|3120.91|3113.21|32
1644357860000|2022-02-08 22:04:20|3121.07|3113.37|3121.95|3114.25|3122.02|3114.32|3121.02|3113.32|34
1644357870000|2022-02-08 22:04:30|3121.96|3114.26|3121.5|3113.8|3121.96|3114.26|3121.45|3113.75|34
1644357880000|2022-02-08 22:04:40|3121.18|3113.48|3119.02|3111.32|3121.3|3113.6|3119.02|3111.32|37
1644357890000|2022-02-08 22:04:50|3118.99|3111.29|3117.07|3109.37|3119.04|3111.34|3115.73|3108.03|39
1644357900000|2022-02-08 22:05:00|3117.06|3109.36|3117.47|3109.77|3118.34|3110.64|3117.06|3109.36|37
1644357910000|2022-02-08 22:05:10|3117.54|3109.84|3117.75|3110.05|3117.75|3110.05|3117.54|3109.84|32
1644357920000|2022-02-08 22:05:20|3117.62|3109.92|3118.24|3110.54|3118.24|3110.54|3117.61|3109.91|33
1644357930000|2022-02-08 22:05:30|3118.25|3110.55|3118.9|3111.2|3118.9|3111.2|3118.25|3110.55|28
1644357940000|2022-02-08 22:05:40|3118.69|3110.99|3118.81|3111.11|3118.81|3111.11|3118.19|3110.49|35
1644357950000|2022-02-08 22:05:50|3118.84|3111.14|3119.82|3112.12|3119.82|3112.12|3118.84|3111.14|34
1644357960000|2022-02-08 22:06:00|3119.81|3112.11|3120.3|3112.6|3120.36|3112.66|3119.81|3112.11|30
1644357970000|2022-02-08 22:06:10|3120.31|3112.61|3120.45|3112.75|3120.48|3112.78|3120.31|3112.61|29
1644357980000|2022-02-08 22:06:20|3120.48|3112.78|3119.23|3111.53|3120.48|3112.78|3119.19|3111.49|35
1644357990000|2022-02-08 22:06:30|3119.24|3111.54|3118.37|3110.67|3119.24|3111.54|3118.32|3110.62|29
1644358000000|2022-02-08 22:06:40|3118.34|3110.64|3117.8|3110.1|3118.42|3110.72|3117.8|3110.1|33
1644358010000|2022-02-08 22:06:50|3117.67|3109.97|3117.59|3109.89|3117.77|3110.07|3117.54|3109.84|24
1644358020000|2022-02-08 22:07:00|3117.63|3109.93|3118.6|3110.9|3118.73|3111.03|3117.61|3109.91|31
1644358030000|2022-02-08 22:07:10|3118.61|3110.91|3118.53|3110.83|3118.72|3111.02|3118.45|3110.75|28
1644358040000|2022-02-08 22:07:20|3118.57|3110.87|3118.28|3110.58|3118.57|3110.87|3118.13|3110.43|26
1644358050000|2022-02-08 22:07:30|3118.27|3110.57|3118.29|3110.59|3118.33|3110.63|3118.18|3110.48|35
1644358060000|2022-02-08 22:07:40|3118.3|3110.6|3119.94|3112.24|3120.17|3112.47|3118.3|3110.6|35
1644358070000|2022-02-08 22:07:50|3119.97|3112.27|3119.45|3111.75|3119.97|3112.27|3119.43|3111.73|26
1644358080000|2022-02-08 22:08:00|3119.71|3112.01|3120|3112.3|3120.15|3112.45|3119.44|3111.74|27
1644358090000|2022-02-08 22:08:10|3120.01|3112.31|3120.09|3112.39|3120.1|3112.4|3120|3112.3|18
1644358100000|2022-02-08 22:08:20|3120.1|3112.4|3120.21|3112.51|3120.25|3112.55|3120.06|3112.36|23
1644358110000|2022-02-08 22:08:30|3120.2|3112.5|3120.65|3112.95|3120.68|3112.98|3120.2|3112.5|30
1644358120000|2022-02-08 22:08:40|3120.63|3112.93|3120.8|3113.1|3120.97|3113.27|3120.63|3112.93|35
1644358130000|2022-02-08 22:08:50|3120.78|3113.08|3120.87|3113.17|3121.03|3113.33|3120.78|3113.08|30
1644358140000|2022-02-08 22:09:00|3120.92|3113.22|3121.45|3113.75|3121.47|3113.77|3120.9|3113.2|33
1644358150000|2022-02-08 22:09:10|3121.41|3113.71|3121.12|3113.42|3121.41|3113.71|3120.94|3113.24|32
1644358160000|2022-02-08 22:09:20|3121.1|3113.4|3121.03|3113.33|3121.1|3113.4|3120.97|3113.27|25
1644358170000|2022-02-08 22:09:30|3121.02|3113.32|3120.84|3113.14|3121.09|3113.39|3120.82|3113.12|28
1644358180000|2022-02-08 22:09:40|3120.83|3113.13|3121.06|3113.36|3121.08|3113.38|3120.82|3113.12|35
1644358190000|2022-02-08 22:09:50|3121.05|3113.35|3121.07|3113.37|3121.17|3113.47|3121|3113.3|33
1644358200000|2022-02-08 22:10:00|3121.31|3113.61|3121.18|3113.48|3121.31|3113.61|3121.14|3113.44|33
1644358210000|2022-02-08 22:10:10|3121.16|3113.46|3120.25|3112.55|3121.32|3113.62|3120.17|3112.47|35
1644358220000|2022-02-08 22:10:20|3120.16|3112.46|3119.27|3111.57|3120.16|3112.46|3119.26|3111.56|32
1644358230000|2022-02-08 22:10:30|3119.29|3111.59|3119.34|3111.64|3119.34|3111.64|3118.54|3110.84|38
1644358240000|2022-02-08 22:10:40|3119.36|3111.66|3119.57|3111.87|3119.66|3111.96|3119.36|3111.66|26
1644358250000|2022-02-08 22:10:50|3119.58|3111.88|3119.55|3111.85|3119.64|3111.94|3119.49|3111.79|36
1644358260000|2022-02-08 22:11:00|3119.54|3111.84|3119.6|3111.9|3119.68|3111.98|3119.51|3111.81|32
1644358270000|2022-02-08 22:11:10|3120|3112.3|3121.18|3113.48|3121.24|3113.54|3119.8|3112.1|32
1644358280000|2022-02-08 22:11:20|3121.22|3113.52|3120.97|3113.27|3121.48|3113.78|3120.89|3113.19|28
1644358290000|2022-02-08 22:11:30|3120.98|3113.28|3120.82|3113.12|3121.14|3113.44|3120.57|3112.87|33
1644358300000|2022-02-08 22:11:40|3120.87|3113.17|3121.17|3113.47|3121.19|3113.49|3120.77|3113.07|34
1644358310000|2022-02-08 22:11:50|3121.04|3113.34|3121.11|3113.41|3121.16|3113.46|3121.03|3113.33|28
1644358320000|2022-02-08 22:12:00|3121.13|3113.43|3122.14|3114.44|3122.15|3114.45|3121.07|3113.37|37
1644358330000|2022-02-08 22:12:10|3122.12|3114.42|3122.34|3114.64|3122.35|3114.65|3122.12|3114.42|25
1644358340000|2022-02-08 22:12:20|3122.33|3114.63|3122.38|3114.68|3122.43|3114.73|3122.32|3114.62|26
1644358350000|2022-02-08 22:12:30|3122.37|3114.67|3122.56|3114.86|3122.6|3114.9|3122.37|3114.67|30
1644358360000|2022-02-08 22:12:40|3122.59|3114.89|3124.93|3117.23|3125.05|3117.35|3122.59|3114.89|36
1644358370000|2022-02-08 22:12:50|3125.04|3117.34|3124.78|3117.08|3125.04|3117.34|3124.77|3117.07|29
1644358380000|2022-02-08 22:13:00|3124.83|3117.13|3123.79|3116.09|3125|3117.3|3123.62|3115.92|31
1644358390000|2022-02-08 22:13:10|3123.61|3115.91|3121.86|3114.16|3123.61|3115.91|3121.81|3114.11|32
1644358400000|2022-02-08 22:13:20|3121.87|3114.17|3120.07|3112.37|3121.87|3114.17|3120.07|3112.37|27
1644358410000|2022-02-08 22:13:30|3120.02|3112.32|3119.71|3112.01|3120.02|3112.32|3119.71|3112.01|33
1644358420000|2022-02-08 22:13:40|3119.7|3112|3117.47|3109.77|3119.7|3112|3117.41|3109.71|37
1644358430000|2022-02-08 22:13:50|3117.5|3109.8|3118.76|3111.06|3118.91|3111.21|3117|3109.3|33
1644358440000|2022-02-08 22:14:00|3118.89|3111.19|3118.31|3110.61|3118.89|3111.19|3118.26|3110.56|32
1644358450000|2022-02-08 22:14:10|3118.28|3110.58|3116.96|3109.26|3118.29|3110.59|3116.94|3109.24|35
1644358460000|2022-02-08 22:14:20|3116.97|3109.27|3117.45|3109.75|3117.49|3109.79|3116.69|3108.99|36
1644358470000|2022-02-08 22:14:30|3117.41|3109.71|3119.48|3111.78|3119.75|3112.05|3117.41|3109.71|37
1644358480000|2022-02-08 22:14:40|3119.39|3111.69|3118.48|3110.78|3119.39|3111.69|3118.4|3110.7|30
1644358490000|2022-02-08 22:14:50|3118.61|3110.91|3118.21|3110.51|3118.85|3111.15|3118.18|3110.48|33
1644358500000|2022-02-08 22:15:00|3118.31|3110.61|3119.33|3111.63|3119.43|3111.73|3118.31|3110.61|35
1644358510000|2022-02-08 22:15:10|3119.35|3111.65|3119.24|3111.54|3119.85|3112.15|3118.82|3111.12|34
1644358520000|2022-02-08 22:15:20|3119.08|3111.38|3116.2|3108.5|3119.08|3111.38|3116.2|3108.5|33
1644358530000|2022-02-08 22:15:30|3115.95|3108.25|3115.8|3108.1|3115.97|3108.27|3115.47|3107.77|32
1644358540000|2022-02-08 22:15:40|3115.76|3108.06|3115.5|3107.8|3115.76|3108.06|3115.47|3107.77|31
1644358550000|2022-02-08 22:15:50|3115.53|3107.83|3115.36|3107.66|3115.92|3108.22|3115.35|3107.65|35
1644358560000|2022-02-08 22:16:00|3115.37|3107.67|3115.94|3108.24|3115.94|3108.24|3115.31|3107.61|38
1644358570000|2022-02-08 22:16:10|3115.98|3108.28|3115.97|3108.27|3116.18|3108.48|3115.93|3108.23|37
1644358580000|2022-02-08 22:16:20|3116|3108.3|3116.12|3108.42|3116.21|3108.51|3115.85|3108.15|35
1644358590000|2022-02-08 22:16:30|3115.93|3108.23|3115.91|3108.21|3116.37|3108.67|3115.77|3108.07|25
1644358600000|2022-02-08 22:16:40|3115.92|3108.22|3114.25|3106.55|3115.92|3108.22|3113.96|3106.26|16
1644358610000|2022-02-08 22:16:50|3114.18|3106.48|3115.35|3107.65|3115.37|3107.67|3114.18|3106.48|35
1644358620000|2022-02-08 22:17:00|3115.33|3107.63|3114.7|3107|3115.33|3107.63|3114.68|3106.98|33
1644358630000|2022-02-08 22:17:10|3114.71|3107.01|3114.33|3106.63|3114.81|3107.11|3114.11|3106.41|31
1644358640000|2022-02-08 22:17:20|3114.27|3106.57|3114.81|3107.11|3114.88|3107.18|3113.36|3105.66|37
1644358650000|2022-02-08 22:17:30|3114.7|3107|3114.57|3106.87|3114.93|3107.23|3114.37|3106.67|34
1644358660000|2022-02-08 22:17:40|3114.55|3106.85|3114.09|3106.39|3114.62|3106.92|3114|3106.3|32
1644358670000|2022-02-08 22:17:50|3114.08|3106.38|3114.22|3106.52|3114.47|3106.77|3113.81|3106.11|37
1644358680000|2022-02-08 22:18:00|3114.48|3106.78|3114.21|3106.51|3114.69|3106.99|3114.19|3106.49|28
1644358690000|2022-02-08 22:18:10|3114.2|3106.5|3115.55|3107.85|3115.55|3107.85|3114.2|3106.5|30
1644358700000|2022-02-08 22:18:20|3115.56|3107.86|3116.52|3108.82|3116.52|3108.82|3115.56|3107.86|29
1644358710000|2022-02-08 22:18:30|3116.53|3108.83|3117.71|3110.01|3117.98|3110.28|3115.81|3108.11|29
1644358720000|2022-02-08 22:18:40|3117.89|3110.19|3118|3110.3|3118.41|3110.71|3117.5|3109.8|32
1644358730000|2022-02-08 22:18:50|3117.85|3110.15|3117.02|3109.32|3117.85|3110.15|3116.82|3109.12|28
1644358740000|2022-02-08 22:19:00|3117.16|3109.46|3117.22|3109.52|3117.37|3109.67|3116.64|3108.94|34
1644358750000|2022-02-08 22:19:10|3116.67|3108.97|3118.66|3110.96|3119|3111.3|3116.48|3108.78|35
1644358760000|2022-02-08 22:19:20|3118.64|3110.94|3118.64|3110.94|3118.89|3111.19|3118.64|3110.94|33
1644358770000|2022-02-08 22:19:30|3118.67|3110.97|3118.65|3110.95|3118.71|3111.01|3118.6|3110.9|28
1644358780000|2022-02-08 22:19:40|3118.68|3110.98|3117.1|3109.4|3118.71|3111.01|3117.1|3109.4|35
1644358790000|2022-02-08 22:19:50|3117.09|3109.39|3116.81|3109.11|3117.09|3109.39|3116.76|3109.06|33
1644358800000|2022-02-08 22:20:00|3116.75|3109.05|3117.61|3109.91|3117.61|3109.91|3116.75|3109.05|34
1644358810000|2022-02-08 22:20:10|3117.62|3109.92|3116.43|3108.73|3117.64|3109.94|3116.42|3108.72|34
1644358820000|2022-02-08 22:20:20|3116.37|3108.67|3115.88|3108.18|3116.62|3108.92|3115.86|3108.16|38
1644358830000|2022-02-08 22:20:30|3115.89|3108.19|3119.53|3111.83|3119.53|3111.83|3115.89|3108.19|32
1644358840000|2022-02-08 22:20:40|3119.2|3111.5|3119.22|3111.52|3119.64|3111.94|3119.09|3111.39|27
1644358850000|2022-02-08 22:20:50|3119.17|3111.47|3119.34|3111.64|3119.61|3111.91|3119.17|3111.47|32
1644358860000|2022-02-08 22:21:00|3119.68|3111.98|3120.09|3112.39|3120.27|3112.57|3119.61|3111.91|29
1644358870000|2022-02-08 22:21:10|3120.08|3112.38|3119.96|3112.26|3120.09|3112.39|3119.85|3112.15|33
1644358880000|2022-02-08 22:21:20|3119.97|3112.27|3119.59|3111.89|3120.02|3112.32|3119.42|3111.72|33
1644358890000|2022-02-08 22:21:30|3119.6|3111.9|3119.97|3112.27|3119.97|3112.27|3119.49|3111.79|31
1644358900000|2022-02-08 22:21:40|3120.02|3112.32|3120.01|3112.31|3120.15|3112.45|3119.91|3112.21|35
1644358910000|2022-02-08 22:21:50|3119.98|3112.28|3120.17|3112.47|3120.22|3112.52|3119.96|3112.26|33
1644358920000|2022-02-08 22:22:00|3120.15|3112.45|3118.13|3110.43|3120.15|3112.45|3118.02|3110.32|35
1644358930000|2022-02-08 22:22:10|3118.07|3110.37|3118.25|3110.55|3118.45|3110.75|3117.83|3110.13|37
1644358940000|2022-02-08 22:22:20|3118.24|3110.54|3118.31|3110.61|3118.57|3110.87|3117.99|3110.29|39
1644358950000|2022-02-08 22:22:30|3118.24|3110.54|3118.26|3110.56|3118.59|3110.89|3118.02|3110.32|34
1644358960000|2022-02-08 22:22:40|3118.24|3110.54|3118.58|3110.88|3118.65|3110.95|3118.06|3110.36|32
1644358970000|2022-02-08 22:22:50|3118.13|3110.43|3118.27|3110.57|3118.55|3110.85|3118.01|3110.31|28
1644358980000|2022-02-08 22:23:00|3118.26|3110.56|3118.3|3110.6|3118.79|3111.09|3118.19|3110.49|32
1644358990000|2022-02-08 22:23:10|3118.14|3110.44|3118.77|3111.07|3118.86|3111.16|3118.14|3110.44|30
1644359000000|2022-02-08 22:23:20|3118.76|3111.06|3117.98|3110.28|3118.86|3111.16|3117.92|3110.22|30
1644359010000|2022-02-08 22:23:30|3117.97|3110.27|3117.27|3109.57|3118.39|3110.69|3116.58|3108.88|34
1644359020000|2022-02-08 22:23:40|3116.72|3109.02|3117.31|3109.61|3117.31|3109.61|3116.72|3109.02|24
1644359030000|2022-02-08 22:23:50|3117.25|3109.55|3116.11|3108.41|3117.31|3109.61|3116.03|3108.33|33
1644359040000|2022-02-08 22:24:00|3116.12|3108.42|3116.1|3108.4|3116.28|3108.58|3116.06|3108.36|32
1644359050000|2022-02-08 22:24:10|3116.11|3108.41|3115.96|3108.26|3116.19|3108.49|3115.84|3108.14|37
1644359060000|2022-02-08 22:24:20|3115.93|3108.23|3116.04|3108.34|3116.18|3108.48|3115.93|3108.23|35
1644359070000|2022-02-08 22:24:30|3116.05|3108.35|3117.06|3109.36|3117.06|3109.36|3115.98|3108.28|31
1644359080000|2022-02-08 22:24:40|3117.65|3109.95|3117.89|3110.19|3118.03|3110.33|3117.65|3109.95|37
1644359090000|2022-02-08 22:24:50|3117.87|3110.17|3118.72|3111.02|3118.72|3111.02|3117.87|3110.17|31
1644359100000|2022-02-08 22:25:00|3118.49|3110.79|3118.63|3110.93|3118.71|3111.01|3118.25|3110.55|29
1644359110000|2022-02-08 22:25:10|3118.64|3110.94|3118.36|3110.66|3118.64|3110.94|3117.96|3110.26|33
1644359120000|2022-02-08 22:25:20|3118.39|3110.69|3118.43|3110.73|3118.64|3110.94|3118.02|3110.32|37
1644359130000|2022-02-08 22:25:30|3118.5|3110.8|3118.66|3110.96|3118.67|3110.97|3118.45|3110.75|35
1644359140000|2022-02-08 22:25:40|3118.63|3110.93|3118.75|3111.05|3118.79|3111.09|3118.63|3110.93|32
1644359150000|2022-02-08 22:25:50|3118.76|3111.06|3118.78|3111.08|3118.79|3111.09|3118.4|3110.7|34
1644359160000|2022-02-08 22:26:00|3118.8|3111.1|3119.05|3111.35|3119.05|3111.35|3118.08|3110.38|34
1644359170000|2022-02-08 22:26:10|3118.5|3110.8|3118.98|3111.28|3119.09|3111.39|3118.47|3110.77|33
1644359180000|2022-02-08 22:26:20|3119|3111.3|3117.19|3109.49|3119|3111.3|3117.1|3109.4|28
1644359190000|2022-02-08 22:26:30|3117.18|3109.48|3115.63|3107.93|3117.18|3109.48|3115.23|3107.53|27
1644359200000|2022-02-08 22:26:40|3115.66|3107.96|3115.56|3107.86|3116.45|3108.75|3115.03|3107.33|26
1644359210000|2022-02-08 22:26:50|3115.05|3107.35|3116.15|3108.45|3116.38|3108.68|3115.05|3107.35|28
1644359220000|2022-02-08 22:27:00|3116.25|3108.55|3116.23|3108.53|3116.36|3108.66|3115.98|3108.28|26
1644359230000|2022-02-08 22:27:10|3116.17|3108.47|3116.05|3108.35|3116.52|3108.82|3116.05|3108.35|36
1644359240000|2022-02-08 22:27:20|3116.06|3108.36|3116.46|3108.76|3116.5|3108.8|3116.06|3108.36|32
1644359250000|2022-02-08 22:27:30|3116.44|3108.74|3116.54|3108.84|3116.66|3108.96|3116.33|3108.63|33
1644359260000|2022-02-08 22:27:40|3116.46|3108.76|3116.59|3108.89|3116.61|3108.91|3116.22|3108.52|30
1644359270000|2022-02-08 22:27:50|3116.57|3108.87|3116.08|3108.38|3116.73|3109.03|3116.01|3108.31|34
1644359280000|2022-02-08 22:28:00|3116.07|3108.37|3116.12|3108.42|3116.57|3108.87|3115.63|3107.93|33
1644359290000|2022-02-08 22:28:10|3115.96|3108.26|3115.07|3107.37|3115.96|3108.26|3114.98|3107.28|32
1644359300000|2022-02-08 22:28:20|3115.29|3107.59|3115.6|3107.9|3115.85|3108.15|3115.29|3107.59|34
1644359310000|2022-02-08 22:28:30|3115.61|3107.91|3115.54|3107.84|3115.8|3108.1|3115.11|3107.41|32
1644359320000|2022-02-08 22:28:40|3115.6|3107.9|3115.39|3107.69|3115.63|3107.93|3115.31|3107.61|34
1644359330000|2022-02-08 22:28:50|3115.4|3107.7|3115.24|3107.54|3115.56|3107.86|3115.24|3107.54|34
1644359340000|2022-02-08 22:29:00|3115.44|3107.74|3115.29|3107.59|3115.58|3107.88|3115.24|3107.54|36
1644359350000|2022-02-08 22:29:10|3115.38|3107.68|3115.27|3107.57|3115.42|3107.72|3115.27|3107.57|29
1644359360000|2022-02-08 22:29:20|3115.17|3107.47|3115.11|3107.41|3115.3|3107.6|3114.96|3107.26|32
1644359370000|2022-02-08 22:29:30|3115.24|3107.54|3115.52|3107.82|3115.52|3107.82|3115.05|3107.35|27
1644359380000|2022-02-08 22:29:40|3115.49|3107.79|3115.64|3107.94|3115.64|3107.94|3115.49|3107.79|4
1644359390000|2022-02-08 22:29:50|3115.69|3107.99|3115.64|3107.94|3115.71|3108.01|3115.57|3107.87|10
1644359400000|2022-02-08 22:30:00|3115.62|3107.92|3115.76|3108.06|3115.9|3108.2|3115.57|3107.87|30
1644359410000|2022-02-08 22:30:10|3115.73|3108.03|3116.1|3108.4|3116.36|3108.66|3115.71|3108.01|38
1644359420000|2022-02-08 22:30:20|3116.09|3108.39|3116.38|3108.68|3116.61|3108.91|3116.05|3108.35|32
1644359430000|2022-02-08 22:30:30|3116.54|3108.84|3116.65|3108.95|3116.89|3109.19|3116.33|3108.63|35
1644359440000|2022-02-08 22:30:40|3116.31|3108.61|3117.01|3109.31|3117.01|3109.31|3116.31|3108.61|35
1644359450000|2022-02-08 22:30:50|3117|3109.3|3116.15|3108.45|3117|3109.3|3115.99|3108.29|32
1644359460000|2022-02-08 22:31:00|3116.14|3108.44|3116.42|3108.72|3116.62|3108.92|3116.13|3108.43|28
1644359470000|2022-02-08 22:31:10|3116.5|3108.8|3116.12|3108.42|3116.59|3108.89|3116.12|3108.42|32
1644359480000|2022-02-08 22:31:20|3116.11|3108.41|3116.12|3108.42|3116.5|3108.8|3115.96|3108.26|36
1644359490000|2022-02-08 22:31:30|3116.1|3108.4|3116.04|3108.34|3116.4|3108.7|3115.8|3108.1|31
1644359500000|2022-02-08 22:31:40|3115.93|3108.23|3116.15|3108.45|3116.28|3108.58|3115.89|3108.19|28
1644359510000|2022-02-08 22:31:50|3115.96|3108.26|3115.87|3108.17|3116.4|3108.7|3115.75|3108.05|36
1644359520000|2022-02-08 22:32:00|3115.89|3108.19|3115.51|3107.81|3115.97|3108.27|3115.44|3107.74|31
1644359530000|2022-02-08 22:32:10|3115.36|3107.66|3114.93|3107.23|3115.54|3107.84|3114.66|3106.96|28
1644359540000|2022-02-08 22:32:20|3114.72|3107.02|3113.86|3106.16|3114.72|3107.02|3113.86|3106.16|31
1644359550000|2022-02-08 22:32:30|3113.88|3106.18|3113.74|3106.04|3113.88|3106.18|3113.66|3105.96|15
1644359560000|2022-02-08 22:32:40|3113.86|3106.16|3110.82|3103.12|3113.86|3106.16|3110.82|3103.12|31
1644359570000|2022-02-08 22:32:50|3110.85|3103.15|3110.18|3102.48|3110.85|3103.15|3110.1|3102.4|33
1644359580000|2022-02-08 22:33:00|3110.21|3102.51|3109.5|3101.8|3110.21|3102.51|3109.42|3101.72|34
1644359590000|2022-02-08 22:33:10|3109.49|3101.79|3110.27|3102.57|3110.4|3102.7|3109.46|3101.76|30
1644359600000|2022-02-08 22:33:20|3110.29|3102.59|3109.3|3101.6|3110.36|3102.66|3109.29|3101.59|30
1644359610000|2022-02-08 22:33:30|3109.43|3101.73|3109.32|3101.62|3109.45|3101.75|3109.16|3101.46|24
1644359620000|2022-02-08 22:33:40|3109.33|3101.63|3109.07|3101.37|3109.36|3101.66|3109|3101.3|31
1644359630000|2022-02-08 22:33:50|3109.04|3101.34|3108.97|3101.27|3109.12|3101.42|3108.96|3101.26|19
1644359640000|2022-02-08 22:34:00|3109.01|3101.31|3108.74|3101.04|3109.04|3101.34|3108.64|3100.94|27
1644359650000|2022-02-08 22:34:10|3108.79|3101.09|3108.43|3100.73|3108.82|3101.12|3108.41|3100.71|35
1644359660000|2022-02-08 22:34:20|3108.47|3100.77|3108.22|3100.52|3108.49|3100.79|3108.11|3100.41|30
1644359670000|2022-02-08 22:34:30|3108.23|3100.53|3104.56|3096.86|3108.23|3100.53|3104.56|3096.86|38
1644359680000|2022-02-08 22:34:40|3104.57|3096.87|3104.22|3096.52|3104.74|3097.04|3103.79|3096.09|37
1644359690000|2022-02-08 22:34:50|3104.21|3096.51|3104.02|3096.32|3104.24|3096.54|3103.95|3096.25|31
1644359700000|2022-02-08 22:35:00|3104.03|3096.33|3104.15|3096.45|3104.55|3096.85|3103.97|3096.27|34
1644359710000|2022-02-08 22:35:10|3104.09|3096.39|3104.97|3097.27|3104.97|3097.27|3103.88|3096.18|35
1644359720000|2022-02-08 22:35:20|3104.93|3097.23|3105.22|3097.52|3105.31|3097.61|3104.87|3097.17|28
1644359730000|2022-02-08 22:35:30|3105.21|3097.51|3104.96|3097.26|3105.52|3097.82|3104.91|3097.21|33
1644359740000|2022-02-08 22:35:40|3104.95|3097.25|3106.19|3098.49|3106.19|3098.49|3104.83|3097.13|23
1644359750000|2022-02-08 22:35:50|3106.21|3098.51|3106.92|3099.22|3107|3099.3|3106.14|3098.44|39
1644359760000|2022-02-08 22:36:00|3106.99|3099.29|3107.54|3099.84|3107.56|3099.86|3106.99|3099.29|30
1644359770000|2022-02-08 22:36:10|3107.57|3099.87|3109.04|3101.34|3109.08|3101.38|3107.57|3099.87|35
1644359780000|2022-02-08 22:36:20|3109.12|3101.42|3112.38|3104.68|3112.46|3104.76|3109.12|3101.42|36
1644359790000|2022-02-08 22:36:30|3112.39|3104.69|3112.72|3105.02|3113.37|3105.67|3112.39|3104.69|25
1644359800000|2022-02-08 22:36:40|3112.83|3105.13|3112.7|3105|3113.03|3105.33|3111.57|3103.87|30
1644359810000|2022-02-08 22:36:50|3112.68|3104.98|3111.28|3103.58|3112.95|3105.25|3111.14|3103.44|38
1644359820000|2022-02-08 22:37:00|3111.29|3103.59|3111.92|3104.22|3112.16|3104.46|3111.28|3103.58|30
1644359830000|2022-02-08 22:37:10|3111.94|3104.24|3113.51|3105.81|3113.56|3105.86|3111.36|3103.66|37
1644359840000|2022-02-08 22:37:20|3113.43|3105.73|3113.11|3105.41|3113.63|3105.93|3112.97|3105.27|36
1644359850000|2022-02-08 22:37:30|3113.09|3105.39|3112.9|3105.2|3113.37|3105.67|3112.87|3105.17|38
1644359860000|2022-02-08 22:37:40|3113.03|3105.33|3112.82|3105.12|3113.06|3105.36|3112.68|3104.98|35
1644359870000|2022-02-08 22:37:50|3112.84|3105.14|3113|3105.3|3113.04|3105.34|3112.77|3105.07|30
1644359880000|2022-02-08 22:38:00|3113.03|3105.33|3113.13|3105.43|3113.16|3105.46|3112.81|3105.11|34
1644359890000|2022-02-08 22:38:10|3113.14|3105.44|3113.25|3105.55|3113.33|3105.63|3113.12|3105.42|19
1644359900000|2022-02-08 22:38:20|3113.24|3105.54|3113.3|3105.6|3113.33|3105.63|3113.15|3105.45|20
1644359910000|2022-02-08 22:38:30|3113.31|3105.61|3113.3|3105.6|3113.32|3105.62|3113.02|3105.32|30
1644359920000|2022-02-08 22:38:40|3113.29|3105.59|3113.47|3105.77|3113.48|3105.78|3113.16|3105.46|34
1644359930000|2022-02-08 22:38:50|3113.44|3105.74|3113.33|3105.63|3113.51|3105.81|3113.05|3105.35|30
1644359940000|2022-02-08 22:39:00|3113.39|3105.69|3113.4|3105.7|3113.44|3105.74|3113.27|3105.57|34
1644359950000|2022-02-08 22:39:10|3113.38|3105.68|3113.26|3105.56|3113.39|3105.69|3113.04|3105.34|36
1644359960000|2022-02-08 22:39:20|3113.28|3105.58|3113.05|3105.35|3113.28|3105.58|3112.91|3105.21|30
1644359970000|2022-02-08 22:39:30|3113.06|3105.36|3112.97|3105.27|3113.17|3105.47|3112.85|3105.15|28
1644359980000|2022-02-08 22:39:40|3112.99|3105.29|3112.71|3105.01|3113.02|3105.32|3112.71|3105.01|29
1644359990000|2022-02-08 22:39:50|3112.72|3105.02|3112.81|3105.11|3112.99|3105.29|3112.68|3104.98|20
1644360000000|2022-02-08 22:40:00|3112.78|3105.08|3112.09|3104.39|3112.78|3105.08|3112.09|3104.39|36
1644360010000|2022-02-08 22:40:10|3112.11|3104.41|3111.99|3104.29|3112.37|3104.67|3111.99|3104.29|30
1644360020000|2022-02-08 22:40:20|3111.95|3104.25|3111.22|3103.52|3112|3104.3|3111.22|3103.52|30
1644360030000|2022-02-08 22:40:30|3111.23|3103.53|3109.73|3102.03|3111.23|3103.53|3109.73|3102.03|36
1644360040000|2022-02-08 22:40:40|3109.71|3102.01|3108.23|3100.53|3109.71|3102.01|3108.09|3100.39|37
1644360050000|2022-02-08 22:40:50|3108.24|3100.54|3107.35|3099.65|3108.39|3100.69|3107.34|3099.64|35
1644360060000|2022-02-08 22:41:00|3107.15|3099.45|3107.54|3099.84|3107.74|3100.04|3107.06|3099.36|35
1644360070000|2022-02-08 22:41:10|3107.22|3099.52|3106.93|3099.23|3107.47|3099.77|3106.91|3099.21|36
1644360080000|2022-02-08 22:41:20|3106.97|3099.27|3107.25|3099.55|3107.45|3099.75|3106.8|3099.1|33
1644360090000|2022-02-08 22:41:30|3107.23|3099.53|3107.61|3099.91|3107.66|3099.96|3106.8|3099.1|34
1644360100000|2022-02-08 22:41:40|3107.66|3099.96|3108.98|3101.28|3108.98|3101.28|3107.35|3099.65|38
1644360110000|2022-02-08 22:41:50|3108.75|3101.05|3109.62|3101.92|3109.69|3101.99|3108.74|3101.04|39
1644360120000|2022-02-08 22:42:00|3109.57|3101.87|3109.76|3102.06|3110.03|3102.33|3109.41|3101.71|36
1644360130000|2022-02-08 22:42:10|3109.9|3102.2|3109.75|3102.05|3110.12|3102.42|3109.56|3101.86|35
1644360140000|2022-02-08 22:42:20|3109.82|3102.12|3109.37|3101.67|3109.99|3102.29|3109.37|3101.67|35
1644360150000|2022-02-08 22:42:30|3109.35|3101.65|3108.61|3100.91|3109.53|3101.83|3108.61|3100.91|37
1644360160000|2022-02-08 22:42:40|3108.54|3100.84|3107.67|3099.97|3108.58|3100.88|3107.67|3099.97|37
1644360170000|2022-02-08 22:42:50|3107.71|3100.01|3107.21|3099.51|3107.92|3100.22|3107.21|3099.51|33
1644360180000|2022-02-08 22:43:00|3107|3099.3|3107.26|3099.56|3107.69|3099.99|3107|3099.3|31
1644360190000|2022-02-08 22:43:10|3107.21|3099.51|3107.37|3099.67|3107.61|3099.91|3107.14|3099.44|34
1644360200000|2022-02-08 22:43:20|3107.69|3099.99|3107.35|3099.65|3107.82|3100.12|3107.29|3099.59|27
1644360210000|2022-02-08 22:43:30|3107.37|3099.67|3107.33|3099.63|3107.76|3100.06|3107.23|3099.53|28
1644360220000|2022-02-08 22:43:40|3107.34|3099.64|3107.54|3099.84|3107.66|3099.96|3107.2|3099.5|23
1644360230000|2022-02-08 22:43:50|3107.62|3099.92|3107.48|3099.78|3107.62|3099.92|3107.17|3099.47|30
1644360240000|2022-02-08 22:44:00|3107.4|3099.7|3109.19|3101.49|3109.36|3101.66|3107.16|3099.46|36
1644360250000|2022-02-08 22:44:10|3109.28|3101.58|3109.63|3101.93|3109.69|3101.99|3109.16|3101.46|39
1644360260000|2022-02-08 22:44:20|3109.71|3102.01|3110.41|3102.71|3110.53|3102.83|3109.28|3101.58|37
1644360270000|2022-02-08 22:44:30|3110.48|3102.78|3110.41|3102.71|3110.77|3103.07|3110.3|3102.6|37
1644360280000|2022-02-08 22:44:40|3109.98|3102.28|3109.76|3102.06|3110.12|3102.42|3109.58|3101.88|36
1644360290000|2022-02-08 22:44:50|3109.66|3101.96|3108.55|3100.85|3109.73|3102.03|3108.33|3100.63|38
1644360300000|2022-02-08 22:45:00|3108.49|3100.79|3107.27|3099.57|3108.49|3100.79|3106.91|3099.21|39
1644360310000|2022-02-08 22:45:10|3107.16|3099.46|3106.93|3099.23|3107.44|3099.74|3106.85|3099.15|32
1644360320000|2022-02-08 22:45:20|3106.92|3099.22|3107.25|3099.55|3107.35|3099.65|3106.82|3099.12|36
1644360330000|2022-02-08 22:45:30|3107.23|3099.53|3107.14|3099.44|3107.3|3099.6|3106.8|3099.1|33
1644360340000|2022-02-08 22:45:40|3106.92|3099.22|3106.58|3098.88|3107.05|3099.35|3106.58|3098.88|32
1644360350000|2022-02-08 22:45:50|3106.78|3099.08|3106.9|3099.2|3107.12|3099.42|3106.78|3099.08|35
1644360360000|2022-02-08 22:46:00|3106.92|3099.22|3107.82|3100.12|3107.89|3100.19|3106.76|3099.06|35
1644360370000|2022-02-08 22:46:10|3107.83|3100.13|3109.01|3101.31|3109.01|3101.31|3107.78|3100.08|34
1644360380000|2022-02-08 22:46:20|3108.08|3100.38|3109.11|3101.41|3109.25|3101.55|3108.08|3100.38|33
1644360390000|2022-02-08 22:46:30|3109.19|3101.49|3110.76|3103.06|3110.84|3103.14|3109.12|3101.42|32
1644360400000|2022-02-08 22:46:40|3110.94|3103.24|3110.26|3102.56|3111.28|3103.58|3110.13|3102.43|36
1644360410000|2022-02-08 22:46:50|3110.11|3102.41|3109.83|3102.13|3110.2|3102.5|3109.71|3102.01|39
1644360420000|2022-02-08 22:47:00|3109.84|3102.14|3110.13|3102.43|3110.22|3102.52|3109.84|3102.14|27
1644360430000|2022-02-08 22:47:10|3110.12|3102.42|3110.09|3102.39|3110.19|3102.49|3109.93|3102.23|19
1644360440000|2022-02-08 22:47:20|3109.81|3102.11|3109.24|3101.54|3109.83|3102.13|3109.12|3101.42|32
1644360450000|2022-02-08 22:47:30|3109.14|3101.44|3110.1|3102.4|3110.1|3102.4|3108.95|3101.25|31
1644360460000|2022-02-08 22:47:40|3110.11|3102.41|3111.26|3103.56|3111.31|3103.61|3109.96|3102.26|36
1644360470000|2022-02-08 22:47:50|3111.45|3103.75|3111.1|3103.4|3111.45|3103.75|3110.76|3103.06|25
1644360480000|2022-02-08 22:48:00|3110.76|3103.06|3111.19|3103.49|3111.99|3104.29|3110.76|3103.06|30
1644360490000|2022-02-08 22:48:10|3111.52|3103.82|3111.46|3103.76|3111.72|3104.02|3111.05|3103.35|33
1644360500000|2022-02-08 22:48:20|3111.4|3103.7|3111.82|3104.12|3111.97|3104.27|3111.02|3103.32|27
1644360510000|2022-02-08 22:48:30|3111.97|3104.27|3115.2|3107.5|3115.2|3107.5|3111.97|3104.27|32
1644360520000|2022-02-08 22:48:40|3115.28|3107.58|3116.83|3109.13|3117.07|3109.37|3115.28|3107.58|40
1644360530000|2022-02-08 22:48:50|3116.79|3109.09|3115.49|3107.79|3117.03|3109.33|3115.44|3107.74|34
1644360540000|2022-02-08 22:49:00|3115.35|3107.65|3114.21|3106.51|3115.51|3107.81|3113.98|3106.28|36
1644360550000|2022-02-08 22:49:10|3114.19|3106.49|3114.36|3106.66|3114.41|3106.71|3114.14|3106.44|34
1644360560000|2022-02-08 22:49:20|3114.37|3106.67|3113.86|3106.16|3114.39|3106.69|3113.86|3106.16|32
1644360570000|2022-02-08 22:49:30|3113.89|3106.19|3114.05|3106.35|3114.14|3106.44|3113.72|3106.02|36
1644360580000|2022-02-08 22:49:40|3114.09|3106.39|3114.06|3106.36|3114.09|3106.39|3113.78|3106.08|33
1644360590000|2022-02-08 22:49:50|3114.05|3106.35|3113.75|3106.05|3114.17|3106.47|3113.71|3106.01|30
1644360600000|2022-02-08 22:50:00|3113.69|3105.99|3114.35|3106.65|3114.73|3107.03|3113.66|3105.96|35
1644360610000|2022-02-08 22:50:10|3114.44|3106.74|3114.46|3106.76|3114.66|3106.96|3114.39|3106.69|33
1644360620000|2022-02-08 22:50:20|3114.63|3106.93|3114.74|3107.04|3114.75|3107.05|3114.44|3106.74|34
1644360630000|2022-02-08 22:50:30|3114.77|3107.07|3115.6|3107.9|3115.6|3107.9|3114.25|3106.55|25
1644360640000|2022-02-08 22:50:40|3115.72|3108.02|3115.91|3108.21|3116.37|3108.67|3115.55|3107.85|29
1644360650000|2022-02-08 22:50:50|3115.97|3108.27|3115.53|3107.83|3117.58|3109.88|3115.08|3107.38|32
1644360660000|2022-02-08 22:51:00|3115.25|3107.55|3114.94|3107.24|3115.92|3108.22|3114.68|3106.98|39
1644360670000|2022-02-08 22:51:10|3114.8|3107.1|3114.52|3106.82|3114.98|3107.28|3114.5|3106.8|36
1644360680000|2022-02-08 22:51:20|3114.5|3106.8|3114.91|3107.21|3115.15|3107.45|3114.25|3106.55|37
1644360690000|2022-02-08 22:51:30|3115.05|3107.35|3113.94|3106.24|3115.08|3107.38|3113.94|3106.24|32
1644360700000|2022-02-08 22:51:40|3113.71|3106.01|3113.5|3105.8|3114.01|3106.31|3113.44|3105.74|19
1644360710000|2022-02-08 22:51:50|3113.52|3105.82|3111.81|3104.11|3113.99|3106.29|3111.81|3104.11|29
1644360720000|2022-02-08 22:52:00|3112.17|3104.47|3114.86|3107.16|3114.86|3107.16|3112.17|3104.47|38
1644360730000|2022-02-08 22:52:10|3114.83|3107.13|3114.88|3107.18|3114.89|3107.19|3114.24|3106.54|28
1644360740000|2022-02-08 22:52:20|3114.62|3106.92|3114.58|3106.88|3115.47|3107.77|3114.41|3106.71|40
1644360750000|2022-02-08 22:52:30|3114.62|3106.92|3115.21|3107.51|3115.35|3107.65|3114.59|3106.89|39
1644360760000|2022-02-08 22:52:40|3115.2|3107.5|3115.28|3107.58|3115.35|3107.65|3115.08|3107.38|34
1644360770000|2022-02-08 22:52:50|3115.29|3107.59|3114.94|3107.24|3115.5|3107.8|3114.93|3107.23|27
1644360780000|2022-02-08 22:53:00|3114.95|3107.25|3114.44|3106.74|3115.28|3107.58|3114.44|3106.74|36
1644360790000|2022-02-08 22:53:10|3114.43|3106.73|3114.56|3106.86|3114.74|3107.04|3114.11|3106.41|36
1644360800000|2022-02-08 22:53:20|3114.94|3107.24|3114.71|3107.01|3115.1|3107.4|3114.4|3106.7|40
1644360810000|2022-02-08 22:53:30|3114.75|3107.05|3114.59|3106.89|3114.87|3107.17|3114.44|3106.74|32
1644360820000|2022-02-08 22:53:40|3114.81|3107.11|3117.28|3109.58|3117.54|3109.84|3114.51|3106.81|36
1644360830000|2022-02-08 22:53:50|3117.44|3109.74|3119.27|3111.57|3119.3|3111.6|3117.2|3109.5|27
1644360840000|2022-02-08 22:54:00|3119.26|3111.56|3117.68|3109.98|3119.29|3111.59|3117.55|3109.85|33
1644360850000|2022-02-08 22:54:10|3117.67|3109.97|3116.47|3108.77|3117.73|3110.03|3116.47|3108.77|35
1644360860000|2022-02-08 22:54:20|3116.46|3108.76|3116.17|3108.47|3116.77|3109.07|3115.87|3108.17|35
1644360870000|2022-02-08 22:54:30|3116.35|3108.65|3116.57|3108.87|3116.82|3109.12|3116.21|3108.51|32
1644360880000|2022-02-08 22:54:40|3116.65|3108.95|3116.9|3109.2|3117.12|3109.42|3116.25|3108.55|36
1644360890000|2022-02-08 22:54:50|3116.89|3109.19|3117.71|3110.01|3118.44|3110.74|3116.85|3109.15|35
1644360900000|2022-02-08 22:55:00|3117.51|3109.81|3117.06|3109.36|3117.51|3109.81|3116.89|3109.19|37
1644360910000|2022-02-08 22:55:10|3117.13|3109.43|3117.53|3109.83|3117.53|3109.83|3115.93|3108.23|38
1644360920000|2022-02-08 22:55:20|3117.61|3109.91|3117.2|3109.5|3117.61|3109.91|3117.1|3109.4|38
1644360930000|2022-02-08 22:55:30|3117.13|3109.43|3118.11|3110.41|3118.11|3110.41|3117.13|3109.43|28
1644360940000|2022-02-08 22:55:40|3118.13|3110.43|3118.03|3110.33|3118.42|3110.72|3117.71|3110.01|38
1644360950000|2022-02-08 22:55:50|3118|3110.3|3117.38|3109.68|3118|3110.3|3117.19|3109.49|37
1644360960000|2022-02-08 22:56:00|3117.37|3109.67|3116.97|3109.27|3117.53|3109.83|3116.97|3109.27|32
1644360970000|2022-02-08 22:56:10|3117.01|3109.31|3115.72|3108.02|3117.25|3109.55|3115.66|3107.96|32
1644360980000|2022-02-08 22:56:20|3115.73|3108.03|3115.44|3107.74|3115.87|3108.17|3115.44|3107.74|39
1644360990000|2022-02-08 22:56:30|3115.53|3107.83|3116.04|3108.34|3116.24|3108.54|3114.55|3106.85|36
1644361000000|2022-02-08 22:56:40|3116.11|3108.41|3117.36|3109.66|3117.48|3109.78|3115.84|3108.14|38
1644361010000|2022-02-08 22:56:50|3117.43|3109.73|3116.97|3109.27|3117.54|3109.84|3116.39|3108.69|39
1644361020000|2022-02-08 22:57:00|3116.93|3109.23|3118.06|3110.36|3118.06|3110.36|3116.38|3108.68|37
1644361030000|2022-02-08 22:57:10|3117.98|3110.28|3117.35|3109.65|3118.56|3110.86|3117.24|3109.54|38
1644361040000|2022-02-08 22:57:20|3117.41|3109.71|3117.96|3110.26|3117.96|3110.26|3117.35|3109.65|39
1644361050000|2022-02-08 22:57:30|3118.16|3110.46|3117.99|3110.29|3118.47|3110.77|3117.81|3110.11|35
1644361060000|2022-02-08 22:57:40|3117.92|3110.22|3117.53|3109.83|3118.22|3110.52|3117.53|3109.83|40
1644361070000|2022-02-08 22:57:50|3117.28|3109.58|3117.41|3109.71|3117.79|3110.09|3117.22|3109.52|38
1644361080000|2022-02-08 22:58:00|3117.55|3109.85|3117.98|3110.28|3118.09|3110.39|3117.5|3109.8|31
1644361090000|2022-02-08 22:58:10|3118.04|3110.34|3118.13|3110.43|3118.17|3110.47|3117.94|3110.24|32
1644361100000|2022-02-08 22:58:20|3118.19|3110.49|3118.1|3110.4|3118.32|3110.62|3117.97|3110.27|26
1644361110000|2022-02-08 22:58:30|3118.14|3110.44|3118|3110.3|3118.28|3110.58|3117.98|3110.28|30
1644361120000|2022-02-08 22:58:40|3118.1|3110.4|3118.03|3110.33|3118.22|3110.52|3117.95|3110.25|34
1644361130000|2022-02-08 22:58:50|3118.16|3110.46|3118.21|3110.51|3118.4|3110.7|3118.01|3110.31|26
1644361140000|2022-02-08 22:59:00|3118.72|3111.02|3121.96|3114.26|3122.72|3115.02|3118.72|3111.02|37
1644361150000|2022-02-08 22:59:10|3121.99|3114.29|3119.15|3111.45|3121.99|3114.29|3119.1|3111.4|40
1644361160000|2022-02-08 22:59:20|3119.08|3111.38|3119.91|3112.21|3119.91|3112.21|3118.81|3111.11|34
1644361170000|2022-02-08 22:59:30|3120.05|3112.35|3119.08|3111.38|3120.05|3112.35|3118.91|3111.21|39
1644361180000|2022-02-08 22:59:40|3119.18|3111.48|3119.46|3111.76|3119.83|3112.13|3119.04|3111.34|38
1644361190000|2022-02-08 22:59:50|3119.53|3111.83|3120.39|3112.69|3120.65|3112.95|3119.33|3111.63|37
1644361200000|2022-02-08 23:00:00|3120.38|3112.68|3122.4|3114.7|3122.4|3114.7|3120.31|3112.61|35
1644361210000|2022-02-08 23:00:10|3122.49|3114.79|3121.53|3113.83|3122.63|3114.93|3121.24|3113.54|35
1644361220000|2022-02-08 23:00:20|3121.75|3114.05|3121.83|3114.13|3122.63|3114.93|3121.23|3113.53|32
1644361230000|2022-02-08 23:00:30|3122.33|3114.63|3122.85|3115.15|3122.92|3115.22|3122.33|3114.63|26
1644361240000|2022-02-08 23:00:40|3122.7|3115|3122.78|3115.08|3123.01|3115.31|3122.64|3114.94|28
1644361250000|2022-02-08 23:00:50|3122.68|3114.98|3122.79|3115.09|3123.03|3115.33|3122.58|3114.88|17
1644361260000|2022-02-08 23:01:00|3122.77|3115.07|3123.6|3115.9|3123.6|3115.9|3122.16|3114.46|24
1644361270000|2022-02-08 23:01:10|3123.51|3115.81|3123.87|3116.17|3123.87|3116.17|3123.45|3115.75|37
1644361280000|2022-02-08 23:01:20|3123.86|3116.16|3122.95|3115.25|3123.86|3116.16|3122.89|3115.19|22
1644361290000|2022-02-08 23:01:30|3123.22|3115.52|3123.7|3116|3123.71|3116.01|3123.22|3115.52|19
1644361300000|2022-02-08 23:01:40|3123.72|3116.02|3124.2|3116.5|3124.2|3116.5|3123.63|3115.93|11
1644361310000|2022-02-08 23:01:50|3124.3|3116.6|3125.2|3117.5|3125.2|3117.5|3124.3|3116.6|22
1644361320000|2022-02-08 23:02:00|3124.9|3117.2|3125.94|3118.24|3126.12|3118.42|3124.73|3117.03|34
1644361330000|2022-02-08 23:02:10|3125.95|3118.25|3126.44|3118.74|3126.89|3119.19|3125.8|3118.1|33
1644361340000|2022-02-08 23:02:20|3126.33|3118.63|3126.07|3118.37|3127.15|3119.45|3125.75|3118.05|39
1644361350000|2022-02-08 23:02:30|3126.1|3118.4|3125.99|3118.29|3126.61|3118.91|3125.97|3118.27|35
1644361360000|2022-02-08 23:02:40|3126.07|3118.37|3124.12|3116.42|3126.07|3118.37|3123.59|3115.89|33
1644361370000|2022-02-08 23:02:50|3123.58|3115.88|3123.9|3116.2|3124.04|3116.34|3123.41|3115.71|38
1644361380000|2022-02-08 23:03:00|3123.54|3115.84|3122.92|3115.22|3123.71|3116.01|3122.64|3114.94|31
1644361390000|2022-02-08 23:03:10|3122.43|3114.73|3121.59|3113.89|3122.57|3114.87|3121.59|3113.89|29
1644361400000|2022-02-08 23:03:20|3121.64|3113.94|3120.17|3112.47|3121.66|3113.96|3120.17|3112.47|25
1644361410000|2022-02-08 23:03:30|3120.22|3112.52|3119.18|3111.48|3120.22|3112.52|3119.02|3111.32|38
1644361420000|2022-02-08 23:03:40|3119.15|3111.45|3118.83|3111.13|3119.15|3111.45|3118.82|3111.12|31
1644361430000|2022-02-08 23:03:50|3118.81|3111.11|3121.95|3114.25|3122.46|3114.76|3118.81|3111.11|34
1644361440000|2022-02-08 23:04:00|3121.74|3114.04|3121.86|3114.16|3122.43|3114.73|3121.74|3114.04|34
1644361450000|2022-02-08 23:04:10|3122.09|3114.39|3123.84|3116.14|3124.15|3116.45|3121.86|3114.16|39
1644361460000|2022-02-08 23:04:20|3123.77|3116.07|3122.62|3114.92|3123.77|3116.07|3122.26|3114.56|34
1644361470000|2022-02-08 23:04:30|3122.52|3114.82|3122.14|3114.44|3122.61|3114.91|3121.85|3114.15|35
1644361480000|2022-02-08 23:04:40|3122.1|3114.4|3120.62|3112.92|3122.25|3114.55|3120.61|3112.91|29
1644361490000|2022-02-08 23:04:50|3120.77|3113.07|3120.38|3112.68|3121.11|3113.41|3120.38|3112.68|34
1644361500000|2022-02-08 23:05:00|3120.4|3112.7|3120.76|3113.06|3121.9|3114.2|3120.37|3112.67|37
1644361510000|2022-02-08 23:05:10|3120.83|3113.13|3121.83|3114.13|3122.35|3114.65|3120.71|3113.01|38
1644361520000|2022-02-08 23:05:20|3121.82|3114.12|3121.42|3113.72|3121.94|3114.24|3121.11|3113.41|33
1644361530000|2022-02-08 23:05:30|3121.47|3113.77|3120.45|3112.75|3121.59|3113.89|3120.45|3112.75|39
1644361540000|2022-02-08 23:05:40|3120.58|3112.88|3120.55|3112.85|3120.75|3113.05|3120.16|3112.46|32
1644361550000|2022-02-08 23:05:50|3120.47|3112.77|3120.36|3112.66|3120.65|3112.95|3120.15|3112.45|36
1644361560000|2022-02-08 23:06:00|3120.39|3112.69|3120.36|3112.66|3120.45|3112.75|3119.87|3112.17|32
1644361570000|2022-02-08 23:06:10|3120.54|3112.84|3120.09|3112.39|3120.54|3112.84|3120.03|3112.33|34
1644361580000|2022-02-08 23:06:20|3120.2|3112.5|3120.84|3113.14|3121.31|3113.61|3120.09|3112.39|38
1644361590000|2022-02-08 23:06:30|3120.92|3113.22|3121.85|3114.15|3122.24|3114.54|3120.52|3112.82|36
1644361600000|2022-02-08 23:06:40|3121.7|3114|3121.14|3113.44|3121.7|3114|3120.92|3113.22|33
1644361610000|2022-02-08 23:06:50|3120.98|3113.28|3121.39|3113.69|3121.55|3113.85|3120.98|3113.28|31
1644361620000|2022-02-08 23:07:00|3121.36|3113.66|3121.98|3114.28|3122.3|3114.6|3121.36|3113.66|28
1644361630000|2022-02-08 23:07:10|3122.01|3114.31|3122.07|3114.37|3122.23|3114.53|3121.97|3114.27|26
1644361640000|2022-02-08 23:07:20|3122.04|3114.34|3121.88|3114.18|3122.04|3114.34|3121.74|3114.04|21
1644361650000|2022-02-08 23:07:30|3121.57|3113.87|3121.83|3114.13|3121.96|3114.26|3121.49|3113.79|35
1644361660000|2022-02-08 23:07:40|3121.82|3114.12|3122.27|3114.57|3122.41|3114.71|3121.6|3113.9|30
1644361670000|2022-02-08 23:07:50|3122.31|3114.61|3122.04|3114.34|3122.38|3114.68|3121.3|3113.6|28
1644361680000|2022-02-08 23:08:00|3122.12|3114.42|3123.63|3115.93|3124.77|3117.07|3122.12|3114.42|34
1644361690000|2022-02-08 23:08:10|3123.61|3115.91|3124.12|3116.42|3124.57|3116.87|3123.61|3115.91|37
1644361700000|2022-02-08 23:08:20|3124.13|3116.43|3124.22|3116.52|3124.31|3116.61|3124.06|3116.36|25
1644361710000|2022-02-08 23:08:30|3124.25|3116.55|3124.59|3116.89|3124.91|3117.21|3124.13|3116.43|29
1644361720000|2022-02-08 23:08:40|3124.58|3116.88|3123.93|3116.23|3124.73|3117.03|3123.47|3115.77|34
1644361730000|2022-02-08 23:08:50|3123.57|3115.87|3125.44|3117.74|3125.52|3117.82|3123.57|3115.87|35
1644361740000|2022-02-08 23:09:00|3125.47|3117.77|3125.59|3117.89|3126.21|3118.51|3125.47|3117.77|37
1644361750000|2022-02-08 23:09:10|3125.13|3117.43|3124.68|3116.98|3125.31|3117.61|3124.61|3116.91|33
1644361760000|2022-02-08 23:09:20|3124.75|3117.05|3125.29|3117.59|3125.57|3117.87|3124.72|3117.02|37
1644361770000|2022-02-08 23:09:30|3125.38|3117.68|3125.58|3117.88|3125.68|3117.98|3125.35|3117.65|31
1644361780000|2022-02-08 23:09:40|3125.6|3117.9|3125.3|3117.6|3125.75|3118.05|3125.15|3117.45|28
1644361790000|2022-02-08 23:09:50|3125.31|3117.61|3125.64|3117.94|3125.69|3117.99|3125.27|3117.57|35
1644361800000|2022-02-08 23:10:00|3125.5|3117.8|3123.79|3116.09|3125.5|3117.8|3123.44|3115.74|27
1644361810000|2022-02-08 23:10:10|3123.74|3116.04|3123.61|3115.91|3123.79|3116.09|3123.27|3115.57|38
1644361820000|2022-02-08 23:10:20|3123.68|3115.98|3124.05|3116.35|3124.05|3116.35|3123.25|3115.55|32
1644361830000|2022-02-08 23:10:30|3124.1|3116.4|3124.89|3117.19|3124.95|3117.25|3124.1|3116.4|36
1644361840000|2022-02-08 23:10:40|3124.94|3117.24|3123.45|3115.75|3124.94|3117.24|3123.43|3115.73|35
1644361850000|2022-02-08 23:10:50|3123.47|3115.77|3122.95|3115.25|3123.66|3115.96|3122.32|3114.62|35
1644361860000|2022-02-08 23:11:00|3122.79|3115.09|3123.13|3115.43|3123.79|3116.09|3122.62|3114.92|36
1644361870000|2022-02-08 23:11:10|3123.4|3115.7|3123.37|3115.67|3123.56|3115.86|3122.68|3114.98|36
1644361880000|2022-02-08 23:11:20|3123.42|3115.72|3123.7|3116|3124.41|3116.71|3123.42|3115.72|39
1644361890000|2022-02-08 23:11:30|3123.66|3115.96|3123.86|3116.16|3124.06|3116.36|3123.56|3115.86|30
1644361900000|2022-02-08 23:11:40|3123.96|3116.26|3123.97|3116.27|3124.26|3116.56|3123.84|3116.14|33
1644361910000|2022-02-08 23:11:50|3123.92|3116.22|3123.96|3116.26|3124.13|3116.43|3123.82|3116.12|29
1644361920000|2022-02-08 23:12:00|3123.95|3116.25|3124.13|3116.43|3124.14|3116.44|3123.85|3116.15|26
1644361930000|2022-02-08 23:12:10|3124.14|3116.44|3122.5|3114.8|3124.2|3116.5|3122.43|3114.73|18
1644361940000|2022-02-08 23:12:20|3122.54|3114.84|3122.23|3114.53|3122.6|3114.9|3122.21|3114.51|30
1644361950000|2022-02-08 23:12:30|3122.19|3114.49|3122.38|3114.68|3122.54|3114.84|3121.55|3113.85|32
1644361960000|2022-02-08 23:12:40|3122.32|3114.62|3121.64|3113.94|3122.49|3114.79|3121.61|3113.91|27
1644361970000|2022-02-08 23:12:50|3121.52|3113.82|3122.02|3114.32|3122.18|3114.48|3121.46|3113.76|25
1644361980000|2022-02-08 23:13:00|3122|3114.3|3121.85|3114.15|3122.05|3114.35|3121.85|3114.15|9
1644361990000|2022-02-08 23:13:10|3121.86|3114.16|3122.53|3114.83|3122.88|3115.18|3121.85|3114.15|25
1644362000000|2022-02-08 23:13:20|3122.52|3114.82|3121.7|3114|3122.52|3114.82|3121.27|3113.57|35
1644362010000|2022-02-08 23:13:30|3121.77|3114.07|3122.39|3114.69|3122.6|3114.9|3121.03|3113.33|36
1644362020000|2022-02-08 23:13:40|3122.24|3114.54|3122.75|3115.05|3122.84|3115.14|3122.24|3114.54|33
1644362030000|2022-02-08 23:13:50|3122.81|3115.11|3122.57|3114.87|3122.81|3115.11|3122.31|3114.61|27
1644362040000|2022-02-08 23:14:00|3122.47|3114.77|3123.53|3115.83|3123.6|3115.9|3122.42|3114.72|35
1644362050000|2022-02-08 23:14:10|3123.55|3115.85|3124.21|3116.51|3124.29|3116.59|3123.48|3115.78|30
1644362060000|2022-02-08 23:14:20|3124.24|3116.54|3124.33|3116.63|3124.45|3116.75|3124.05|3116.35|25
1644362070000|2022-02-08 23:14:30|3124.34|3116.64|3125.41|3117.71|3125.41|3117.71|3124.26|3116.56|29
1644362080000|2022-02-08 23:14:40|3125.4|3117.7|3125.35|3117.65|3126.1|3118.4|3125.01|3117.31|34
1644362090000|2022-02-08 23:14:50|3125.16|3117.46|3125.05|3117.35|3125.37|3117.67|3124.7|3117|35
1644362100000|2022-02-08 23:15:00|3124.63|3116.93|3125.99|3118.29|3125.99|3118.29|3124.61|3116.91|35
1644362110000|2022-02-08 23:15:10|3126.1|3118.4|3126.52|3118.82|3126.53|3118.83|3126.03|3118.33|25
1644362120000|2022-02-08 23:15:20|3126.51|3118.81|3127.17|3119.47|3127.17|3119.47|3126.51|3118.81|25
1644362130000|2022-02-08 23:15:30|3126.87|3119.17|3126.69|3118.99|3126.88|3119.18|3126.11|3118.41|39
1644362140000|2022-02-08 23:15:40|3126.66|3118.96|3126.76|3119.06|3126.86|3119.16|3126.43|3118.73|34
1644362150000|2022-02-08 23:15:50|3126.78|3119.08|3130.65|3122.95|3132.66|3124.96|3126.75|3119.05|32
1644362160000|2022-02-08 23:16:00|3130.42|3122.72|3130.1|3122.4|3131.17|3123.47|3129.36|3121.66|37
1644362170000|2022-02-08 23:16:10|3130.28|3122.58|3133.07|3125.37|3133.46|3125.76|3130.2|3122.5|38
1644362180000|2022-02-08 23:16:20|3132.75|3125.05|3132.73|3125.03|3132.79|3125.09|3132.14|3124.44|36
1644362190000|2022-02-08 23:16:30|3133.1|3125.4|3133.19|3125.49|3133.41|3125.71|3132.4|3124.7|37
1644362200000|2022-02-08 23:16:40|3133.07|3125.37|3133.78|3126.08|3134.19|3126.49|3133.07|3125.37|35
1644362210000|2022-02-08 23:16:50|3133.73|3126.03|3133.82|3126.12|3133.9|3126.2|3133.54|3125.84|32
1644362220000|2022-02-08 23:17:00|3134.06|3126.36|3134.45|3126.75|3134.88|3127.18|3133.86|3126.16|32
1644362230000|2022-02-08 23:17:10|3134.4|3126.7|3135.22|3127.52|3135.95|3128.25|3134.4|3126.7|31
1644362240000|2022-02-08 23:17:20|3135.1|3127.4|3136.4|3128.7|3136.46|3128.76|3135.1|3127.4|26
1644362250000|2022-02-08 23:17:30|3136.46|3128.76|3136.37|3128.67|3136.96|3129.26|3136.04|3128.34|35
1644362260000|2022-02-08 23:17:40|3136.48|3128.78|3136.37|3128.67|3137.06|3129.36|3136.05|3128.35|32
1644362270000|2022-02-08 23:17:50|3136.03|3128.33|3137.08|3129.38|3137.45|3129.75|3135.67|3127.97|33
1644362280000|2022-02-08 23:18:00|3137.06|3129.36|3136.85|3129.15|3137.15|3129.45|3136.2|3128.5|36
1644362290000|2022-02-08 23:18:10|3136.95|3129.25|3136.56|3128.86|3136.95|3129.25|3136.25|3128.55|34
1644362300000|2022-02-08 23:18:20|3136.28|3128.58|3136|3128.3|3136.44|3128.74|3135.88|3128.18|36
1644362310000|2022-02-08 23:18:30|3136.19|3128.49|3136.24|3128.54|3136.56|3128.86|3136.17|3128.47|35
1644362320000|2022-02-08 23:18:40|3136.27|3128.57|3135.71|3128.01|3136.29|3128.59|3135.28|3127.58|35
1644362330000|2022-02-08 23:18:50|3135.43|3127.73|3136.46|3128.76|3136.47|3128.77|3135.26|3127.56|35
1644362340000|2022-02-08 23:19:00|3136.51|3128.81|3136.83|3129.13|3137.02|3129.32|3136.32|3128.62|33
1644362350000|2022-02-08 23:19:10|3136.94|3129.24|3136.89|3129.19|3136.98|3129.28|3136.59|3128.89|27
1644362360000|2022-02-08 23:19:20|3136.9|3129.2|3136.86|3129.16|3137.05|3129.35|3136.75|3129.05|28
1644362370000|2022-02-08 23:19:30|3136.88|3129.18|3136.41|3128.71|3136.96|3129.26|3136.26|3128.56|31
1644362380000|2022-02-08 23:19:40|3136.3|3128.6|3137.95|3130.25|3137.95|3130.25|3136.24|3128.54|34
1644362390000|2022-02-08 23:19:50|3137.94|3130.24|3138.37|3130.67|3138.97|3131.27|3137.7|3130|32
1644362400000|2022-02-08 23:20:00|3138.84|3131.14|3138.81|3131.11|3138.89|3131.19|3138.33|3130.63|34
1644362410000|2022-02-08 23:20:10|3138.8|3131.1|3138.66|3130.96|3138.89|3131.19|3138.45|3130.75|33
1644362420000|2022-02-08 23:20:20|3138.71|3131.01|3138.49|3130.79|3138.78|3131.08|3138.26|3130.56|33
1644362430000|2022-02-08 23:20:30|3138.47|3130.77|3138.37|3130.67|3138.56|3130.86|3138.25|3130.55|33
1644362440000|2022-02-08 23:20:40|3138.4|3130.7|3138.25|3130.55|3138.64|3130.94|3138.01|3130.31|33
1644362450000|2022-02-08 23:20:50|3138.33|3130.63|3138.54|3130.84|3139.03|3131.33|3138.05|3130.35|31
1644362460000|2022-02-08 23:21:00|3138.41|3130.71|3136.54|3128.84|3138.64|3130.94|3136.54|3128.84|38
1644362470000|2022-02-08 23:21:10|3136.58|3128.88|3137.85|3130.15|3137.85|3130.15|3136.03|3128.33|35
1644362480000|2022-02-08 23:21:20|3137.87|3130.17|3137.47|3129.77|3138.02|3130.32|3137.41|3129.71|34
1644362490000|2022-02-08 23:21:30|3137.5|3129.8|3136.58|3128.88|3137.5|3129.8|3136.22|3128.52|35
1644362500000|2022-02-08 23:21:40|3136.61|3128.91|3136.8|3129.1|3137.17|3129.47|3136.6|3128.9|34
1644362510000|2022-02-08 23:21:50|3137.1|3129.4|3136.03|3128.33|3137.18|3129.48|3135.96|3128.26|34
1644362520000|2022-02-08 23:22:00|3136.14|3128.44|3136.68|3128.98|3137.05|3129.35|3134.77|3127.07|35
1644362530000|2022-02-08 23:22:10|3136.9|3129.2|3135.47|3127.77|3136.99|3129.29|3135.35|3127.65|33
1644362540000|2022-02-08 23:22:20|3135.54|3127.84|3135.68|3127.98|3135.85|3128.15|3135.42|3127.72|35
1644362550000|2022-02-08 23:22:30|3135.61|3127.91|3135.68|3127.98|3135.83|3128.13|3135.47|3127.77|36
1644362560000|2022-02-08 23:22:40|3135.58|3127.88|3135.36|3127.66|3135.73|3128.03|3135.22|3127.52|30
1644362570000|2022-02-08 23:22:50|3135.35|3127.65|3135.38|3127.68|3135.62|3127.92|3135.17|3127.47|33
1644362580000|2022-02-08 23:23:00|3135.54|3127.84|3135.29|3127.59|3135.55|3127.85|3135.01|3127.31|34
1644362590000|2022-02-08 23:23:10|3135.32|3127.62|3136.63|3128.93|3136.87|3129.17|3135.22|3127.52|36
1644362600000|2022-02-08 23:23:20|3136.64|3128.94|3135.8|3128.1|3136.71|3129.01|3135.6|3127.9|35
1644362610000|2022-02-08 23:23:30|3135.81|3128.11|3135.36|3127.66|3135.96|3128.26|3135.3|3127.6|25
1644362620000|2022-02-08 23:23:40|3135.44|3127.74|3136.45|3128.75|3136.45|3128.75|3135.19|3127.49|35
1644362630000|2022-02-08 23:23:50|3136.75|3129.05|3136.27|3128.57|3137.88|3130.18|3136.13|3128.43|35
1644362640000|2022-02-08 23:24:00|3136.25|3128.55|3136.14|3128.44|3136.34|3128.64|3136.08|3128.38|30
1644362650000|2022-02-08 23:24:10|3136.16|3128.46|3136.34|3128.64|3136.36|3128.66|3136.12|3128.42|29
1644362660000|2022-02-08 23:24:20|3136.31|3128.61|3136.43|3128.73|3136.93|3129.23|3136.31|3128.61|31
1644362670000|2022-02-08 23:24:30|3136.42|3128.72|3136.46|3128.76|3136.55|3128.85|3136.04|3128.34|36
1644362680000|2022-02-08 23:24:40|3136.45|3128.75|3136.38|3128.68|3136.54|3128.84|3136.31|3128.61|21
1644362690000|2022-02-08 23:24:50|3136.94|3129.24|3138.22|3130.52|3138.59|3130.89|3136.87|3129.17|36
1644362700000|2022-02-08 23:25:00|3138.37|3130.67|3138.24|3130.54|3138.37|3130.67|3137.64|3129.94|33
1644362710000|2022-02-08 23:25:10|3138.22|3130.52|3139.14|3131.44|3139.77|3132.07|3138.14|3130.44|35
1644362720000|2022-02-08 23:25:20|3138.98|3131.28|3137.93|3130.23|3138.98|3131.28|3137.43|3129.73|37
1644362730000|2022-02-08 23:25:30|3138.12|3130.42|3137.91|3130.21|3139.63|3131.93|3137.82|3130.12|31
1644362740000|2022-02-08 23:25:40|3137.9|3130.2|3138.02|3130.32|3138.19|3130.49|3137.9|3130.2|25
1644362750000|2022-02-08 23:25:50|3137.96|3130.26|3137.6|3129.9|3137.98|3130.28|3137.6|3129.9|18
1644362760000|2022-02-08 23:26:00|3137.61|3129.91|3136.26|3128.56|3137.84|3130.14|3136.26|3128.56|29
1644362770000|2022-02-08 23:26:10|3136.23|3128.53|3135.34|3127.64|3136.23|3128.53|3135.29|3127.59|35
1644362780000|2022-02-08 23:26:20|3135.29|3127.59|3135.25|3127.55|3135.34|3127.64|3135.15|3127.45|29
1644362790000|2022-02-08 23:26:30|3135.24|3127.54|3135.21|3127.51|3135.34|3127.64|3135.11|3127.41|27
1644362800000|2022-02-08 23:26:40|3135.28|3127.58|3136.03|3128.33|3136.4|3128.7|3135.28|3127.58|36
1644362810000|2022-02-08 23:26:50|3136.14|3128.44|3136.67|3128.97|3136.79|3129.09|3136.11|3128.41|34
1644362820000|2022-02-08 23:27:00|3136.66|3128.96|3136.2|3128.5|3136.83|3129.13|3136.13|3128.43|30
1644362830000|2022-02-08 23:27:10|3136.23|3128.53|3136.27|3128.57|3136.38|3128.68|3136.21|3128.51|16
1644362840000|2022-02-08 23:27:20|3136.31|3128.61|3137.2|3129.5|3137.24|3129.54|3136.24|3128.54|26
1644362850000|2022-02-08 23:27:30|3137.12|3129.42|3137.27|3129.57|3137.35|3129.65|3137.09|3129.39|24
1644362860000|2022-02-08 23:27:40|3137.29|3129.59|3137.48|3129.78|3137.62|3129.92|3137.29|3129.59|25
1644362870000|2022-02-08 23:27:50|3137.32|3129.62|3137.36|3129.66|3137.44|3129.74|3137.1|3129.4|24
1644362880000|2022-02-08 23:28:00|3137.22|3129.52|3137.98|3130.28|3138.12|3130.42|3137.22|3129.52|26
1644362890000|2022-02-08 23:28:10|3137.97|3130.27|3137.91|3130.21|3137.97|3130.27|3137.79|3130.09|27
1644362900000|2022-02-08 23:28:20|3137.92|3130.22|3137.84|3130.14|3138.06|3130.36|3137.79|3130.09|27
1644362910000|2022-02-08 23:28:30|3137.92|3130.22|3137.96|3130.26|3137.98|3130.28|3137.85|3130.15|13
1644362920000|2022-02-08 23:28:40|3138.03|3130.33|3139.15|3131.45|3139.44|3131.74|3138.03|3130.33|37
1644362930000|2022-02-08 23:28:50|3139.08|3131.38|3139.04|3131.34|3139.08|3131.38|3138.16|3130.46|38
1644362940000|2022-02-08 23:29:00|3139.1|3131.4|3138.78|3131.08|3139.33|3131.63|3138.69|3130.99|35
1644362950000|2022-02-08 23:29:10|3139.07|3131.37|3138.97|3131.27|3139.2|3131.5|3138.78|3131.08|27
1644362960000|2022-02-08 23:29:20|3138.98|3131.28|3139.18|3131.48|3139.23|3131.53|3138.91|3131.21|29
1644362970000|2022-02-08 23:29:30|3139.1|3131.4|3139.26|3131.56|3139.34|3131.64|3138.93|3131.23|32
1644362980000|2022-02-08 23:29:40|3139.29|3131.59|3140.48|3132.78|3140.48|3132.78|3139.12|3131.42|28
1644362990000|2022-02-08 23:29:50|3140.38|3132.68|3140.64|3132.94|3140.81|3133.11|3140.3|3132.6|30
1644363000000|2022-02-08 23:30:00|3140.94|3133.24|3141.96|3134.26|3142.19|3134.49|3140.18|3132.48|35
1644363010000|2022-02-08 23:30:10|3141.9|3134.2|3142.75|3135.05|3143.07|3135.37|3140.85|3133.15|29
1644363020000|2022-02-08 23:30:20|3142.33|3134.63|3142.16|3134.46|3143.03|3135.33|3141.44|3133.74|34
1644363030000|2022-02-08 23:30:30|3142.1|3134.4|3142.45|3134.75|3143.21|3135.51|3141.6|3133.9|39
1644363040000|2022-02-08 23:30:40|3142.47|3134.77|3143.86|3136.16|3143.97|3136.27|3142.32|3134.62|37
1644363050000|2022-02-08 23:30:50|3143.4|3135.7|3141.89|3134.19|3143.4|3135.7|3141.74|3134.04|38
1644363060000|2022-02-08 23:31:00|3141.9|3134.2|3141.34|3133.64|3142.02|3134.32|3140.85|3133.15|35
1644363070000|2022-02-08 23:31:10|3141.3|3133.6|3141.19|3133.49|3141.67|3133.97|3140.92|3133.22|36
1644363080000|2022-02-08 23:31:20|3141.21|3133.51|3141.14|3133.44|3141.59|3133.89|3141.12|3133.42|32
1644363090000|2022-02-08 23:31:30|3141.13|3133.43|3141.05|3133.35|3141.3|3133.6|3140.85|3133.15|32
1644363100000|2022-02-08 23:31:40|3141.04|3133.34|3140.5|3132.8|3141.07|3133.37|3140.21|3132.51|36
1644363110000|2022-02-08 23:31:50|3140.53|3132.83|3141.25|3133.55|3141.25|3133.55|3140.4|3132.7|35
1644363120000|2022-02-08 23:32:00|3141.33|3133.63|3140.55|3132.85|3141.34|3133.64|3140.24|3132.54|28
1644363130000|2022-02-08 23:32:10|3140.39|3132.69|3140.11|3132.41|3140.56|3132.86|3139.84|3132.14|39
1644363140000|2022-02-08 23:32:20|3140.04|3132.34|3139.58|3131.88|3140.15|3132.45|3139.55|3131.85|30
1644363150000|2022-02-08 23:32:30|3139.63|3131.93|3138.41|3130.71|3139.65|3131.95|3138.38|3130.68|37
1644363160000|2022-02-08 23:32:40|3138.55|3130.85|3137.95|3130.25|3138.63|3130.93|3137.95|3130.25|35
1644363170000|2022-02-08 23:32:50|3137.94|3130.24|3137.3|3129.6|3137.94|3130.24|3137.28|3129.58|29
1644363180000|2022-02-08 23:33:00|3137.38|3129.68|3136.85|3129.15|3137.38|3129.68|3136.79|3129.09|32
1644363190000|2022-02-08 23:33:10|3136.82|3129.12|3136.27|3128.57|3136.82|3129.12|3136|3128.3|35
1644363200000|2022-02-08 23:33:20|3136.29|3128.59|3133.86|3126.16|3136.35|3128.65|3133.52|3125.82|38
1644363210000|2022-02-08 23:33:30|3133.93|3126.23|3133.37|3125.67|3133.93|3126.23|3133.23|3125.53|31
1644363220000|2022-02-08 23:33:40|3133.23|3125.53|3132.97|3125.27|3133.35|3125.65|3132.91|3125.21|27
1644363230000|2022-02-08 23:33:50|3132.94|3125.24|3133.48|3125.78|3133.48|3125.78|3132.7|3125|35
1644363240000|2022-02-08 23:34:00|3133.38|3125.68|3133.58|3125.88|3133.62|3125.92|3133.38|3125.68|25
1644363250000|2022-02-08 23:34:10|3133.57|3125.87|3134.11|3126.41|3134.4|3126.7|3133.56|3125.86|34
1644363260000|2022-02-08 23:34:20|3134.19|3126.49|3131.18|3123.48|3134.39|3126.69|3130.58|3122.88|40
1644363270000|2022-02-08 23:34:30|3131.22|3123.52|3131.71|3124.01|3131.97|3124.27|3131.13|3123.43|39
1644363280000|2022-02-08 23:34:40|3131.66|3123.96|3132.44|3124.74|3132.77|3125.07|3131.37|3123.67|35
1644363290000|2022-02-08 23:34:50|3132.49|3124.79|3132.59|3124.89|3132.73|3125.03|3132.32|3124.62|32
1644363300000|2022-02-08 23:35:00|3132.5|3124.8|3132.49|3124.79|3132.72|3125.02|3132.36|3124.66|32
1644363310000|2022-02-08 23:35:10|3132.4|3124.7|3133.88|3126.18|3133.88|3126.18|3131.62|3123.92|37
1644363320000|2022-02-08 23:35:20|3133.94|3126.24|3131.11|3123.41|3133.94|3126.24|3131.03|3123.33|33
1644363330000|2022-02-08 23:35:30|3131.05|3123.35|3130.12|3122.42|3131.13|3123.43|3129.98|3122.28|26
1644363340000|2022-02-08 23:35:40|3130.13|3122.43|3129.6|3121.9|3130.16|3122.46|3129.41|3121.71|32
1644363350000|2022-02-08 23:35:50|3129.98|3122.28|3130.71|3123.01|3131.07|3123.37|3129.98|3122.28|34
1644363360000|2022-02-08 23:36:00|3130.79|3123.09|3131.12|3123.42|3131.2|3123.5|3130.79|3123.09|34
1644363370000|2022-02-08 23:36:10|3131.08|3123.38|3131.87|3124.17|3131.87|3124.17|3131.08|3123.38|28
1644363380000|2022-02-08 23:36:20|3131.93|3124.23|3132.21|3124.51|3132.21|3124.51|3131.93|3124.23|24
1644363390000|2022-02-08 23:36:30|3132.24|3124.54|3132.9|3125.2|3133.03|3125.33|3132.24|3124.54|28
1644363400000|2022-02-08 23:36:40|3132.99|3125.29|3133.16|3125.46|3133.16|3125.46|3132.73|3125.03|31
1644363410000|2022-02-08 23:36:50|3133.21|3125.51|3133.2|3125.5|3133.23|3125.53|3132.97|3125.27|23
1644363420000|2022-02-08 23:37:00|3133.17|3125.47|3133.26|3125.56|3133.27|3125.57|3133.16|3125.46|25
1644363430000|2022-02-08 23:37:10|3133.23|3125.53|3133.88|3126.18|3134.05|3126.35|3133.22|3125.52|24
1644363440000|2022-02-08 23:37:20|3133.89|3126.19|3133.96|3126.26|3134.07|3126.37|3133.89|3126.19|22
1644363450000|2022-02-08 23:37:30|3133.88|3126.18|3133.5|3125.8|3133.95|3126.25|3133.48|3125.78|27
1644363460000|2022-02-08 23:37:40|3133.51|3125.81|3133.03|3125.33|3133.51|3125.81|3133.03|3125.33|10
1644363470000|2022-02-08 23:37:50|3132.7|3125|3132.24|3124.54|3132.76|3125.06|3132.2|3124.5|30
1644363480000|2022-02-08 23:38:00|3132.31|3124.61|3132.31|3124.61|3132.32|3124.62|3132.22|3124.52|15
1644363490000|2022-02-08 23:38:10|3132.32|3124.62|3131.78|3124.08|3132.32|3124.62|3131.76|3124.06|25
1644363500000|2022-02-08 23:38:20|3131.8|3124.1|3131.91|3124.21|3131.91|3124.21|3131.8|3124.1|16
1644363510000|2022-02-08 23:38:30|3131.9|3124.2|3131.73|3124.03|3131.93|3124.23|3131.73|3124.03|29
1644363520000|2022-02-08 23:38:40|3131.77|3124.07|3131.72|3124.02|3131.93|3124.23|3131.55|3123.85|34
1644363530000|2022-02-08 23:38:50|3131.78|3124.08|3131.66|3123.96|3131.95|3124.25|3131.55|3123.85|28
1644363540000|2022-02-08 23:39:00|3131.59|3123.89|3131.71|3124.01|3131.88|3124.18|3131.52|3123.82|30
1644363550000|2022-02-08 23:39:10|3131.67|3123.97|3131.71|3124.01|3131.79|3124.09|3131.65|3123.95|26
1644363560000|2022-02-08 23:39:20|3131.72|3124.02|3130.92|3123.22|3131.74|3124.04|3130.92|3123.22|30
1644363570000|2022-02-08 23:39:30|3130.95|3123.25|3131.22|3123.52|3131.26|3123.56|3130.86|3123.16|29
1644363580000|2022-02-08 23:39:40|3131.19|3123.49|3130.77|3123.07|3131.19|3123.49|3130.77|3123.07|28
1644363590000|2022-02-08 23:39:50|3130.83|3123.13|3130.01|3122.31|3130.88|3123.18|3130.01|3122.31|32
1644363600000|2022-02-08 23:40:00|3130.13|3122.43|3130|3122.3|3130.13|3122.43|3129.74|3122.04|27
1644363610000|2022-02-08 23:40:10|3130.05|3122.35|3130.23|3122.53|3130.53|3122.83|3130.04|3122.34|29
1644363620000|2022-02-08 23:40:20|3130.06|3122.36|3130.31|3122.61|3130.33|3122.63|3130.06|3122.36|21
1644363630000|2022-02-08 23:40:30|3130.33|3122.63|3130.3|3122.6|3130.35|3122.65|3130.29|3122.59|18
1644363640000|2022-02-08 23:40:40|3130.28|3122.58|3130.86|3123.16|3131.06|3123.36|3130.24|3122.54|24
1644363650000|2022-02-08 23:40:50|3130.85|3123.15|3131.05|3123.35|3131.05|3123.35|3130.73|3123.03|21
1644363660000|2022-02-08 23:41:00|3131.28|3123.58|3131.39|3123.69|3131.49|3123.79|3131.28|3123.58|24
1644363670000|2022-02-08 23:41:10|3131.38|3123.68|3130.84|3123.14|3131.49|3123.79|3130.84|3123.14|27
1644363680000|2022-02-08 23:41:20|3130.7|3123|3130.04|3122.34|3130.7|3123|3129.94|3122.24|31
1644363690000|2022-02-08 23:41:30|3130.02|3122.32|3129.84|3122.14|3130.04|3122.34|3129.61|3121.91|29
1644363700000|2022-02-08 23:41:40|3129.81|3122.11|3130.44|3122.74|3130.44|3122.74|3128.9|3121.2|30
1644363710000|2022-02-08 23:41:50|3130.24|3122.54|3130.36|3122.66|3130.36|3122.66|3129.66|3121.96|36
1644363720000|2022-02-08 23:42:00|3130.46|3122.76|3130.44|3122.74|3130.56|3122.86|3130.25|3122.55|29
1644363730000|2022-02-08 23:42:10|3130.45|3122.75|3130.63|3122.93|3130.65|3122.95|3130.45|3122.75|29
1644363740000|2022-02-08 23:42:20|3130.67|3122.97|3130.76|3123.06|3131.47|3123.77|3130.39|3122.69|26
1644363750000|2022-02-08 23:42:30|3130.77|3123.07|3131.88|3124.18|3132.74|3125.04|3130.77|3123.07|37
1644363760000|2022-02-08 23:42:40|3131.76|3124.06|3131.21|3123.51|3131.79|3124.09|3131.2|3123.5|33
1644363770000|2022-02-08 23:42:50|3131.24|3123.54|3131.37|3123.67|3131.46|3123.76|3130.23|3122.53|36
1644363780000|2022-02-08 23:43:00|3131.29|3123.59|3132.38|3124.68|3132.38|3124.68|3131.14|3123.44|31
1644363790000|2022-02-08 23:43:10|3132.27|3124.57|3132.59|3124.89|3132.63|3124.93|3132.24|3124.54|33
1644363800000|2022-02-08 23:43:20|3132.56|3124.86|3132.77|3125.07|3132.77|3125.07|3132.56|3124.86|27
1644363810000|2022-02-08 23:43:30|3132.65|3124.95|3132.56|3124.86|3132.71|3125.01|3132.46|3124.76|19
1644363820000|2022-02-08 23:43:40|3132.62|3124.92|3132.79|3125.09|3132.88|3125.18|3132.48|3124.78|27
1644363830000|2022-02-08 23:43:50|3132.8|3125.1|3133.75|3126.05|3133.8|3126.1|3132.78|3125.08|21
1644363840000|2022-02-08 23:44:00|3133.8|3126.1|3131.24|3123.54|3135.3|3127.6|3130.32|3122.62|36
1644363850000|2022-02-08 23:44:10|3131.19|3123.49|3132.02|3124.32|3132.09|3124.39|3131.19|3123.49|32
1644363860000|2022-02-08 23:44:20|3132.12|3124.42|3132.05|3124.35|3132.15|3124.45|3131.4|3123.7|33
1644363870000|2022-02-08 23:44:30|3132.06|3124.36|3133.2|3125.5|3134.07|3126.37|3132.06|3124.36|35
1644363880000|2022-02-08 23:44:40|3133.21|3125.51|3135.59|3127.89|3135.6|3127.9|3132.99|3125.29|38
1644363890000|2022-02-08 23:44:50|3135.46|3127.76|3135.28|3127.58|3135.86|3128.16|3134.33|3126.63|33
1644363900000|2022-02-08 23:45:00|3135.19|3127.49|3136.06|3128.36|3136.11|3128.41|3135.19|3127.49|33
1644363910000|2022-02-08 23:45:10|3136.08|3128.38|3133.59|3125.89|3136.08|3128.38|3133.59|3125.89|36
1644363920000|2022-02-08 23:45:20|3133.66|3125.96|3135.26|3127.56|3135.96|3128.26|3133.57|3125.87|37
1644363930000|2022-02-08 23:45:30|3135.34|3127.64|3135.83|3128.13|3136.41|3128.71|3135.34|3127.64|40
1644363940000|2022-02-08 23:45:40|3135.48|3127.78|3133.21|3125.51|3135.48|3127.78|3132.89|3125.19|38
1644363950000|2022-02-08 23:45:50|3133.96|3126.26|3133.28|3125.58|3134.34|3126.64|3133.28|3125.58|38
1644363960000|2022-02-08 23:46:00|3133.64|3125.94|3132.37|3124.67|3133.67|3125.97|3132.18|3124.48|37
1644363970000|2022-02-08 23:46:10|3132.45|3124.75|3132.26|3124.56|3132.47|3124.77|3132.06|3124.36|30
1644363980000|2022-02-08 23:46:20|3132.16|3124.46|3131.89|3124.19|3132.37|3124.67|3131.89|3124.19|26
1644363990000|2022-02-08 23:46:30|3132|3124.3|3131.63|3123.93|3132|3124.3|3131.33|3123.63|26
1644364000000|2022-02-08 23:46:40|3131.64|3123.94|3130.3|3122.6|3131.74|3124.04|3129.53|3121.83|32
1644364010000|2022-02-08 23:46:50|3130.22|3122.52|3129.61|3121.91|3130.34|3122.64|3129.45|3121.75|38
1644364020000|2022-02-08 23:47:00|3129.67|3121.97|3128.78|3121.08|3129.71|3122.01|3128.39|3120.69|34
1644364030000|2022-02-08 23:47:10|3128.76|3121.06|3127.83|3120.13|3128.86|3121.16|3127.76|3120.06|32
1644364040000|2022-02-08 23:47:20|3127.85|3120.15|3126.63|3118.93|3127.91|3120.21|3125.65|3117.95|38
1644364050000|2022-02-08 23:47:30|3126.42|3118.72|3126.45|3118.75|3126.61|3118.91|3126.19|3118.49|36
1644364060000|2022-02-08 23:47:40|3126.44|3118.74|3126.1|3118.4|3126.45|3118.75|3126.08|3118.38|34
1644364070000|2022-02-08 23:47:50|3126.05|3118.35|3127|3119.3|3127.07|3119.37|3126.03|3118.33|36
1644364080000|2022-02-08 23:48:00|3126.81|3119.11|3127.25|3119.55|3127.28|3119.58|3126.69|3118.99|35
1644364090000|2022-02-08 23:48:10|3127.34|3119.64|3127.2|3119.5|3127.41|3119.71|3127.06|3119.36|24
1644364100000|2022-02-08 23:48:20|3127.21|3119.51|3127.28|3119.58|3127.37|3119.67|3127.02|3119.32|34
1644364110000|2022-02-08 23:48:30|3127.29|3119.59|3126.3|3118.6|3127.54|3119.84|3126.27|3118.57|30
1644364120000|2022-02-08 23:48:40|3126.28|3118.58|3126.14|3118.44|3126.3|3118.6|3126.07|3118.37|30
1644364130000|2022-02-08 23:48:50|3126.1|3118.4|3126.04|3118.34|3126.1|3118.4|3125.82|3118.12|17
1644364140000|2022-02-08 23:49:00|3126.02|3118.32|3126.26|3118.56|3126.28|3118.58|3126|3118.3|27
1644364150000|2022-02-08 23:49:10|3126.25|3118.55|3125.45|3117.75|3126.27|3118.57|3125.34|3117.64|19
1644364160000|2022-02-08 23:49:20|3125.6|3117.9|3125.83|3118.13|3126.37|3118.67|3125.18|3117.48|35
1644364170000|2022-02-08 23:49:30|3125.77|3118.07|3125.56|3117.86|3125.8|3118.1|3124.9|3117.2|31
1644364180000|2022-02-08 23:49:40|3125.66|3117.96|3125.39|3117.69|3125.66|3117.96|3124.81|3117.11|32
1644364190000|2022-02-08 23:49:50|3125.42|3117.72|3125.22|3117.52|3125.5|3117.8|3125.16|3117.46|28
1644364200000|2022-02-08 23:50:00|3125.23|3117.53|3125.32|3117.62|3125.53|3117.83|3125.13|3117.43|32
1644364210000|2022-02-08 23:50:10|3125.36|3117.66|3125.23|3117.53|3125.36|3117.66|3125.16|3117.46|32
1644364220000|2022-02-08 23:50:20|3125.22|3117.52|3125.17|3117.47|3125.41|3117.71|3125.17|3117.47|22
1644364230000|2022-02-08 23:50:30|3125.58|3117.88|3126.25|3118.55|3126.31|3118.61|3125.58|3117.88|30
1644364240000|2022-02-08 23:50:40|3126.24|3118.54|3126.8|3119.1|3127.04|3119.34|3126.22|3118.52|36
1644364250000|2022-02-08 23:50:50|3126.81|3119.11|3126.29|3118.59|3127.11|3119.41|3126.08|3118.38|27
1644364260000|2022-02-08 23:51:00|3126.31|3118.61|3125.95|3118.25|3126.31|3118.61|3125.75|3118.05|36
1644364270000|2022-02-08 23:51:10|3125.62|3117.92|3125.81|3118.11|3126.07|3118.37|3125.62|3117.92|32
1644364280000|2022-02-08 23:51:20|3125.79|3118.09|3125.75|3118.05|3125.94|3118.24|3125.64|3117.94|29
1644364290000|2022-02-08 23:51:30|3125.68|3117.98|3125.17|3117.47|3125.75|3118.05|3125.08|3117.38|34
1644364300000|2022-02-08 23:51:40|3125.16|3117.46|3125.26|3117.56|3125.64|3117.94|3125.1|3117.4|36
1644364310000|2022-02-08 23:51:50|3125.21|3117.51|3124.52|3116.82|3125.42|3117.72|3124.45|3116.75|33
1644364320000|2022-02-08 23:52:00|3124.51|3116.81|3125.34|3117.64|3125.34|3117.64|3124.51|3116.81|28
1644364330000|2022-02-08 23:52:10|3125.28|3117.58|3126.3|3118.6|3127.18|3119.48|3125.22|3117.52|35
1644364340000|2022-02-08 23:52:20|3126.09|3118.39|3126.24|3118.54|3126.46|3118.76|3126.03|3118.33|29
1644364350000|2022-02-08 23:52:30|3126.25|3118.55|3126.76|3119.06|3127.16|3119.46|3126.21|3118.51|35
1644364360000|2022-02-08 23:52:40|3126.84|3119.14|3126.66|3118.96|3127.07|3119.37|3126.17|3118.47|30
1644364370000|2022-02-08 23:52:50|3126.67|3118.97|3126.58|3118.88|3126.71|3119.01|3126.38|3118.68|31
1644364380000|2022-02-08 23:53:00|3126.56|3118.86|3126.56|3118.86|3126.58|3118.88|3126.33|3118.63|35
1644364390000|2022-02-08 23:53:10|3126.57|3118.87|3126.51|3118.81|3126.6|3118.9|3126.47|3118.77|28
1644364400000|2022-02-08 23:53:20|3126.42|3118.72|3126.43|3118.73|3126.74|3119.04|3126.3|3118.6|27
1644364410000|2022-02-08 23:53:30|3126.41|3118.71|3126.45|3118.75|3126.53|3118.83|3126.41|3118.71|25
1644364420000|2022-02-08 23:53:40|3126.25|3118.55|3126.11|3118.41|3126.49|3118.79|3125.82|3118.12|28
1644364430000|2022-02-08 23:53:50|3126.08|3118.38|3125.76|3118.06|3126.47|3118.77|3125.72|3118.02|28
1644364440000|2022-02-08 23:54:00|3125.71|3118.01|3126.16|3118.46|3126.23|3118.53|3125.69|3117.99|30
1644364450000|2022-02-08 23:54:10|3126.15|3118.45|3126.38|3118.68|3126.76|3119.06|3126.15|3118.45|33
1644364460000|2022-02-08 23:54:20|3126.3|3118.6|3126.14|3118.44|3126.43|3118.73|3126.04|3118.34|32
1644364470000|2022-02-08 23:54:30|3126.17|3118.47|3127.1|3119.4|3127.1|3119.4|3126.15|3118.45|25
1644364480000|2022-02-08 23:54:40|3127.15|3119.45|3127.22|3119.52|3127.25|3119.55|3127.1|3119.4|21
1644364490000|2022-02-08 23:54:50|3127.19|3119.49|3127.43|3119.73|3127.52|3119.82|3127.19|3119.49|23
1644364500000|2022-02-08 23:55:00|3127.46|3119.76|3126.59|3118.89|3127.66|3119.96|3126.59|3118.89|28
1644364510000|2022-02-08 23:55:10|3126.56|3118.86|3126.15|3118.45|3126.92|3119.22|3126.09|3118.39|33
1644364520000|2022-02-08 23:55:20|3126.09|3118.39|3126.1|3118.4|3126.63|3118.93|3125.96|3118.26|27
1644364530000|2022-02-08 23:55:30|3126.16|3118.46|3126.24|3118.54|3126.3|3118.6|3126.13|3118.43|8
1644364540000|2022-02-08 23:55:40|3126.26|3118.56|3127.13|3119.43|3127.39|3119.69|3126.26|3118.56|30
1644364550000|2022-02-08 23:55:50|3127.21|3119.51|3127.12|3119.42|3127.79|3120.09|3127.12|3119.42|31
1644364560000|2022-02-08 23:56:00|3127.2|3119.5|3127.21|3119.51|3127.29|3119.59|3127.11|3119.41|19
1644364570000|2022-02-08 23:56:10|3127.13|3119.43|3127.13|3119.43|3127.26|3119.56|3127.12|3119.42|17
1644364580000|2022-02-08 23:56:20|3127.8|3120.1|3127.72|3120.02|3127.85|3120.15|3126.88|3119.18|12
1644364590000|2022-02-08 23:56:30|3128|3120.3|3127.75|3120.05|3128.32|3120.62|3127.67|3119.97|38
1644364600000|2022-02-08 23:56:40|3127.69|3119.99|3127.75|3120.05|3127.81|3120.11|3127.58|3119.88|30
1644364610000|2022-02-08 23:56:50|3127.74|3120.04|3127.1|3119.4|3127.9|3120.2|3126.89|3119.19|30
1644364620000|2022-02-08 23:57:00|3126.89|3119.19|3127.07|3119.37|3127.8|3120.1|3126.89|3119.19|23
1644364630000|2022-02-08 23:57:10|3127.08|3119.38|3126.42|3118.72|3127.15|3119.45|3126.42|3118.72|29
1644364640000|2022-02-08 23:57:20|3126.46|3118.76|3126.53|3118.83|3126.53|3118.83|3126.22|3118.52|30
1644364650000|2022-02-08 23:57:30|3126.52|3118.82|3126.32|3118.62|3126.6|3118.9|3126.32|3118.62|25
1644364660000|2022-02-08 23:57:40|3126.33|3118.63|3126.99|3119.29|3127.55|3119.85|3126.33|3118.63|27
1644364670000|2022-02-08 23:57:50|3126.98|3119.28|3126.87|3119.17|3127.08|3119.38|3126.81|3119.11|30
1644364680000|2022-02-08 23:58:00|3126.92|3119.22|3126.93|3119.23|3127.02|3119.32|3126.84|3119.14|25
1644364690000|2022-02-08 23:58:10|3126.94|3119.24|3126.87|3119.17|3126.98|3119.28|3126.73|3119.03|30
1644364700000|2022-02-08 23:58:20|3126.86|3119.16|3126.96|3119.26|3126.96|3119.26|3126.83|3119.13|22
1644364710000|2022-02-08 23:58:30|3126.87|3119.17|3122.66|3114.96|3127.01|3119.31|3122.56|3114.86|33
1644364720000|2022-02-08 23:58:40|3122.69|3114.99|3121.35|3113.65|3124.18|3116.48|3121.32|3113.62|36
1644364730000|2022-02-08 23:58:50|3121.56|3113.86|3122.58|3114.88|3122.69|3114.99|3121.45|3113.75|38
1644364740000|2022-02-08 23:59:00|3122.6|3114.9|3122.22|3114.52|3123.09|3115.39|3122.16|3114.46|32
1644364750000|2022-02-08 23:59:10|3122.23|3114.53|3121.86|3114.16|3122.57|3114.87|3121.73|3114.03|33
1644364760000|2022-02-08 23:59:20|3121.85|3114.15|3121.19|3113.49|3122.06|3114.36|3121.11|3113.41|36
1644364770000|2022-02-08 23:59:30|3120.97|3113.27|3121.22|3113.52|3121.57|3113.87|3120.95|3113.25|31
1644364780000|2022-02-08 23:59:40|3121.1|3113.4|3121.98|3114.28|3122.08|3114.38|3121.02|3113.32|37
1644364790000|2022-02-08 23:59:50|3121.95|3114.25|3122.42|3114.72|3122.42|3114.72|3121.91|3114.21|30
1644364800000|2022-02-09 00:00:00|3122.44|3114.74|3123.26|3115.56|3123.3|3115.6|3122.44|3114.74|25
1644364810000|2022-02-09 00:00:10|3123.3|3115.6|3124.5|3116.8|3124.5|3116.8|3123.3|3115.6|28
1644364820000|2022-02-09 00:00:20|3124.34|3116.64|3124.91|3117.21|3124.91|3117.21|3124.34|3116.64|28
1644364830000|2022-02-09 00:00:30|3124.92|3117.22|3124.53|3116.83|3125.04|3117.34|3124.41|3116.71|21
1644364840000|2022-02-09 00:00:40|3124.78|3117.08|3126.56|3118.86|3127.3|3119.6|3124.78|3117.08|21
1644364850000|2022-02-09 00:00:50|3126.51|3118.81|3126.23|3118.53|3127.46|3119.76|3126.23|3118.53|22
1644364860000|2022-02-09 00:01:00|3126.79|3119.09|3126.85|3119.15|3127.2|3119.5|3126.51|3118.81|26
1644364870000|2022-02-09 00:01:10|3126.88|3119.18|3126.9|3119.2|3127.33|3119.63|3126.67|3118.97|27
1644364880000|2022-02-09 00:01:20|3126.87|3119.17|3126.28|3118.58|3126.95|3119.25|3125.77|3118.07|34
1644364890000|2022-02-09 00:01:30|3126.33|3118.63|3126.43|3118.73|3126.52|3118.82|3126.04|3118.34|37
1644364900000|2022-02-09 00:01:40|3126.56|3118.86|3124.04|3116.34|3126.62|3118.92|3124.04|3116.34|34
1644364910000|2022-02-09 00:01:50|3124.11|3116.41|3121.9|3114.2|3124.12|3116.42|3121.55|3113.85|38
1644364920000|2022-02-09 00:02:00|3122.31|3114.61|3122.13|3114.43|3122.65|3114.95|3121.93|3114.23|33
1644364930000|2022-02-09 00:02:10|3122.04|3114.34|3120.73|3113.03|3122.04|3114.34|3120.43|3112.73|37
1644364940000|2022-02-09 00:02:20|3120.51|3112.81|3120.45|3112.75|3120.51|3112.81|3119.97|3112.27|30
1644364950000|2022-02-09 00:02:30|3120.48|3112.78|3120.48|3112.78|3120.48|3112.78|3120.02|3112.32|36
1644364960000|2022-02-09 00:02:40|3120.43|3112.73|3120.95|3113.25|3121|3113.3|3120.43|3112.73|36
1644364970000|2022-02-09 00:02:50|3120.74|3113.04|3120.47|3112.77|3121.45|3113.75|3120.06|3112.36|36
1644364980000|2022-02-09 00:03:00|3120.42|3112.72|3120.32|3112.62|3120.54|3112.84|3120.14|3112.44|39
1644364990000|2022-02-09 00:03:10|3120.33|3112.63|3120.3|3112.6|3120.4|3112.7|3120.11|3112.41|33
1644365000000|2022-02-09 00:03:20|3120.28|3112.58|3120.92|3113.22|3121.1|3113.4|3120.28|3112.58|35
1644365010000|2022-02-09 00:03:30|3121.05|3113.35|3121.85|3114.15|3121.85|3114.15|3120.98|3113.28|36
1644365020000|2022-02-09 00:03:40|3121.81|3114.11|3122.48|3114.78|3122.48|3114.78|3121.78|3114.08|34
1644365030000|2022-02-09 00:03:50|3122.5|3114.8|3123.21|3115.51|3123.58|3115.88|3122.49|3114.79|33
1644365040000|2022-02-09 00:04:00|3123.12|3115.42|3123.63|3115.93|3123.65|3115.95|3123.12|3115.42|28
1644365050000|2022-02-09 00:04:10|3123.67|3115.97|3123.85|3116.15|3123.98|3116.28|3123.59|3115.89|33
1644365060000|2022-02-09 00:04:20|3123.87|3116.17|3124.11|3116.41|3124.25|3116.55|3123.87|3116.17|29
1644365070000|2022-02-09 00:04:30|3124.12|3116.42|3125.01|3117.31|3125.37|3117.67|3124.12|3116.42|37
1644365080000|2022-02-09 00:04:40|3125.03|3117.33|3125.27|3117.57|3125.66|3117.96|3125.02|3117.32|34
1644365090000|2022-02-09 00:04:50|3125.36|3117.66|3125.24|3117.54|3125.75|3118.05|3125.24|3117.54|32
1644365100000|2022-02-09 00:05:00|3125.5|3117.8|3125.48|3117.78|3125.6|3117.9|3125.28|3117.58|35
1644365110000|2022-02-09 00:05:10|3125.43|3117.73|3124.89|3117.19|3125.51|3117.81|3124.68|3116.98|27
1644365120000|2022-02-09 00:05:20|3124.93|3117.23|3125.13|3117.43|3125.84|3118.14|3124.92|3117.22|36
1644365130000|2022-02-09 00:05:30|3125.16|3117.46|3126.52|3118.82|3126.53|3118.83|3125.1|3117.4|28
1644365140000|2022-02-09 00:05:40|3126.46|3118.76|3126.91|3119.21|3126.91|3119.21|3126.4|3118.7|29
1644365150000|2022-02-09 00:05:50|3126.69|3118.99|3127.64|3119.94|3127.84|3120.14|3126.69|3118.99|30
1644365160000|2022-02-09 00:06:00|3127.69|3119.99|3127.92|3120.22|3127.92|3120.22|3127.54|3119.84|32
1644365170000|2022-02-09 00:06:10|3128.04|3120.34|3127.1|3119.4|3128.12|3120.42|3127.07|3119.37|31
1644365180000|2022-02-09 00:06:20|3127.11|3119.41|3127.42|3119.72|3127.52|3119.82|3127.11|3119.41|25
1644365190000|2022-02-09 00:06:30|3127.43|3119.73|3126.66|3118.96|3127.52|3119.82|3126.49|3118.79|36
1644365200000|2022-02-09 00:06:40|3126.65|3118.95|3126.84|3119.14|3126.84|3119.14|3126.39|3118.69|28
1644365210000|2022-02-09 00:06:50|3127.09|3119.39|3127.86|3120.16|3127.86|3120.16|3126.97|3119.27|34
1644365220000|2022-02-09 00:07:00|3127.79|3120.09|3127.97|3120.27|3128.02|3120.32|3127.72|3120.02|31
1644365230000|2022-02-09 00:07:10|3127.94|3120.24|3127.93|3120.23|3127.98|3120.28|3127.86|3120.16|21
1644365240000|2022-02-09 00:07:20|3127.92|3120.22|3127.84|3120.14|3128.07|3120.37|3127.84|3120.14|23
1644365250000|2022-02-09 00:07:30|3127.83|3120.13|3125.55|3117.85|3127.83|3120.13|3125.47|3117.77|35
1644365260000|2022-02-09 00:07:40|3125.58|3117.88|3125.38|3117.68|3125.62|3117.92|3125.16|3117.46|28
1644365270000|2022-02-09 00:07:50|3125.42|3117.72|3125.37|3117.67|3125.6|3117.9|3124.92|3117.22|31
1644365280000|2022-02-09 00:08:00|3125.33|3117.63|3126.03|3118.33|3126.54|3118.84|3125.33|3117.63|34
1644365290000|2022-02-09 00:08:10|3126.16|3118.46|3127.38|3119.68|3127.38|3119.68|3126.03|3118.33|32
1644365300000|2022-02-09 00:08:20|3127.03|3119.33|3126.65|3118.95|3127.03|3119.33|3126.48|3118.78|24
1644365310000|2022-02-09 00:08:30|3126.64|3118.94|3126.64|3118.94|3127.01|3119.31|3126.57|3118.87|30
1644365320000|2022-02-09 00:08:40|3126.67|3118.97|3126.09|3118.39|3126.75|3119.05|3126.03|3118.33|35
1644365330000|2022-02-09 00:08:50|3126.11|3118.41|3126.37|3118.67|3126.43|3118.73|3126.11|3118.41|26
1644365340000|2022-02-09 00:09:00|3126.4|3118.7|3127.09|3119.39|3127.18|3119.48|3126.2|3118.5|36
1644365350000|2022-02-09 00:09:10|3127.14|3119.44|3127.43|3119.73|3127.48|3119.78|3127.07|3119.37|32
1644365360000|2022-02-09 00:09:20|3127.34|3119.64|3127.83|3120.13|3128.2|3120.5|3127.25|3119.55|35
1644365370000|2022-02-09 00:09:30|3127.86|3120.16|3129.08|3121.38|3129.18|3121.48|3127.84|3120.14|36
1644365380000|2022-02-09 00:09:40|3129.03|3121.33|3128.82|3121.12|3129.64|3121.94|3128.61|3120.91|26
1644365390000|2022-02-09 00:09:50|3128.77|3121.07|3128.2|3120.5|3128.81|3121.11|3128|3120.3|35
1644365400000|2022-02-09 00:10:00|3128.21|3120.51|3129.04|3121.34|3129.09|3121.39|3128.21|3120.51|32
1644365410000|2022-02-09 00:10:10|3129|3121.3|3129.48|3121.78|3129.48|3121.78|3128.97|3121.27|30
1644365420000|2022-02-09 00:10:20|3129.51|3121.81|3130.09|3122.39|3130.09|3122.39|3129.47|3121.77|26
1644365430000|2022-02-09 00:10:30|3130.02|3122.32|3130.19|3122.49|3130.43|3122.73|3130.01|3122.31|28
1644365440000|2022-02-09 00:10:40|3130.22|3122.52|3130.43|3122.73|3131.26|3123.56|3130.22|3122.52|29
1644365450000|2022-02-09 00:10:50|3130.44|3122.74|3129.3|3121.6|3130.44|3122.74|3129.22|3121.52|29
1644365460000|2022-02-09 00:11:00|3129.29|3121.59|3127.54|3119.84|3129.49|3121.79|3127.54|3119.84|34
1644365470000|2022-02-09 00:11:10|3127.93|3120.23|3127.07|3119.37|3127.93|3120.23|3126.96|3119.26|36
1644365480000|2022-02-09 00:11:20|3127|3119.3|3126.2|3118.5|3127.18|3119.48|3125.93|3118.23|37
1644365490000|2022-02-09 00:11:30|3126.17|3118.47|3125.96|3118.26|3126.33|3118.63|3125.82|3118.12|28
1644365500000|2022-02-09 00:11:40|3125.97|3118.27|3125.57|3117.87|3125.97|3118.27|3125.28|3117.58|32
1644365510000|2022-02-09 00:11:50|3125.54|3117.84|3126.74|3119.04|3127.11|3119.41|3125.43|3117.73|35
1644365520000|2022-02-09 00:12:00|3126.79|3119.09|3126.21|3118.51|3126.79|3119.09|3126.21|3118.51|21
1644365530000|2022-02-09 00:12:10|3126.17|3118.47|3125.5|3117.8|3126.17|3118.47|3125.41|3117.71|31
1644365540000|2022-02-09 00:12:20|3125.78|3118.08|3125.43|3117.73|3125.78|3118.08|3125.43|3117.73|32
1644365550000|2022-02-09 00:12:30|3125.34|3117.64|3124.25|3116.55|3125.47|3117.77|3124.16|3116.46|25
1644365560000|2022-02-09 00:12:40|3124.21|3116.51|3122.69|3114.99|3124.23|3116.53|3122.6|3114.9|32
1644365570000|2022-02-09 00:12:50|3122.61|3114.91|3121.56|3113.86|3123.34|3115.64|3121.56|3113.86|37
1644365580000|2022-02-09 00:13:00|3121.62|3113.92|3123.33|3115.63|3123.63|3115.93|3121.62|3113.92|39
1644365590000|2022-02-09 00:13:10|3123.21|3115.51|3124.18|3116.48|3124.54|3116.84|3123.21|3115.51|37
1644365600000|2022-02-09 00:13:20|3124.23|3116.53|3123.07|3115.37|3124.3|3116.6|3122.95|3115.25|36
1644365610000|2022-02-09 00:13:30|3123.12|3115.42|3124.42|3116.72|3124.71|3117.01|3123.07|3115.37|37
1644365620000|2022-02-09 00:13:40|3124.34|3116.64|3123.51|3115.81|3124.37|3116.67|3123.25|3115.55|31
1644365630000|2022-02-09 00:13:50|3123.54|3115.84|3123.54|3115.84|3123.64|3115.94|3122.74|3115.04|31
1644365640000|2022-02-09 00:14:00|3123.4|3115.7|3124.11|3116.41|3124.43|3116.73|3123.4|3115.7|33
1644365650000|2022-02-09 00:14:10|3123.91|3116.21|3124.05|3116.35|3124.41|3116.71|3123.88|3116.18|30
1644365660000|2022-02-09 00:14:20|3124.01|3116.31|3123.58|3115.88|3124.12|3116.42|3123.58|3115.88|22
1644365670000|2022-02-09 00:14:30|3123.61|3115.91|3123.69|3115.99|3124.48|3116.78|3123.61|3115.91|33
1644365680000|2022-02-09 00:14:40|3123.7|3116|3124.2|3116.5|3125.19|3117.49|3123.63|3115.93|36
1644365690000|2022-02-09 00:14:50|3124.27|3116.57|3124.57|3116.87|3124.65|3116.95|3124.05|3116.35|26
1644365700000|2022-02-09 00:15:00|3124.62|3116.92|3124.61|3116.91|3124.62|3116.92|3124.01|3116.31|21
1644365710000|2022-02-09 00:15:10|3124.29|3116.59|3124.26|3116.56|3124.86|3117.16|3124.17|3116.47|31
1644365720000|2022-02-09 00:15:20|3124.22|3116.52|3124.14|3116.44|3124.59|3116.89|3124.11|3116.41|24
1644365730000|2022-02-09 00:15:30|3124.19|3116.49|3123.42|3115.72|3124.19|3116.49|3122.55|3114.85|32
1644365740000|2022-02-09 00:15:40|3123.32|3115.62|3123.76|3116.06|3123.81|3116.11|3123.32|3115.62|35
1644365750000|2022-02-09 00:15:50|3123.77|3116.07|3124.86|3117.16|3125.17|3117.47|3123.75|3116.05|39
1644365760000|2022-02-09 00:16:00|3124.92|3117.22|3125.58|3117.88|3125.58|3117.88|3124.86|3117.16|33
1644365770000|2022-02-09 00:16:10|3125.63|3117.93|3127.12|3119.42|3127.12|3119.42|3125.63|3117.93|38
1644365780000|2022-02-09 00:16:20|3126.61|3118.91|3126.19|3118.49|3126.61|3118.91|3126.12|3118.42|35
1644365790000|2022-02-09 00:16:30|3126.12|3118.42|3128.44|3120.74|3128.76|3121.06|3126.12|3118.42|37
1644365800000|2022-02-09 00:16:40|3128.48|3120.78|3128.5|3120.8|3128.74|3121.04|3128.42|3120.72|28
1644365810000|2022-02-09 00:16:50|3128.49|3120.79|3128.98|3121.28|3128.98|3121.28|3128.47|3120.77|34
1644365820000|2022-02-09 00:17:00|3128.92|3121.22|3129.9|3122.2|3130.79|3123.09|3128.56|3120.86|38
1644365830000|2022-02-09 00:17:10|3129.94|3122.24|3130.1|3122.4|3130.48|3122.78|3129.94|3122.24|34
1644365840000|2022-02-09 00:17:20|3130.15|3122.45|3129.95|3122.25|3130.15|3122.45|3129.16|3121.46|34
1644365850000|2022-02-09 00:17:30|3130.15|3122.45|3130.61|3122.91|3130.61|3122.91|3129.89|3122.19|29
1644365860000|2022-02-09 00:17:40|3130.54|3122.84|3130.72|3123.02|3130.8|3123.1|3130.1|3122.4|27
1644365870000|2022-02-09 00:17:50|3130.77|3123.07|3130.48|3122.78|3130.98|3123.28|3130.33|3122.63|28
1644365880000|2022-02-09 00:18:00|3130.58|3122.88|3130.7|3123|3130.78|3123.08|3130.49|3122.79|34
1644365890000|2022-02-09 00:18:10|3130.72|3123.02|3130.6|3122.9|3130.85|3123.15|3130.38|3122.68|29
1644365900000|2022-02-09 00:18:20|3130.65|3122.95|3131|3123.3|3131.16|3123.46|3130.65|3122.95|25
1644365910000|2022-02-09 00:18:30|3130.97|3123.27|3132.01|3124.31|3132.3|3124.6|3130.97|3123.27|27
1644365920000|2022-02-09 00:18:40|3132.02|3124.32|3132.24|3124.54|3132.39|3124.69|3131.86|3124.16|31
1644365930000|2022-02-09 00:18:50|3132.31|3124.61|3131.85|3124.15|3132.31|3124.61|3131.39|3123.69|40
1644365940000|2022-02-09 00:19:00|3131.99|3124.29|3132|3124.3|3132.17|3124.47|3131.97|3124.27|35
1644365950000|2022-02-09 00:19:10|3132.14|3124.44|3131.85|3124.15|3132.14|3124.44|3131.63|3123.93|30
1644365960000|2022-02-09 00:19:20|3131.73|3124.03|3131.7|3124|3132.12|3124.42|3131.55|3123.85|25
1644365970000|2022-02-09 00:19:30|3131.74|3124.04|3129.85|3122.15|3131.74|3124.04|3129.66|3121.96|30
1644365980000|2022-02-09 00:19:40|3129.61|3121.91|3131.1|3123.4|3131.23|3123.53|3129.2|3121.5|36
1644365990000|2022-02-09 00:19:50|3131.09|3123.39|3130.53|3122.83|3131.1|3123.4|3130.53|3122.83|29
1644366000000|2022-02-09 00:20:00|3130.37|3122.67|3131.19|3123.49|3131.19|3123.49|3130.08|3122.38|34
1644366010000|2022-02-09 00:20:10|3131.22|3123.52|3130.53|3122.83|3131.53|3123.83|3130.36|3122.66|32
1644366020000|2022-02-09 00:20:20|3130.5|3122.8|3130.49|3122.79|3130.84|3123.14|3130.22|3122.52|34
1644366030000|2022-02-09 00:20:30|3130.57|3122.87|3131.58|3123.88|3131.63|3123.93|3130.19|3122.49|35
1644366040000|2022-02-09 00:20:40|3131.15|3123.45|3131.39|3123.69|3131.61|3123.91|3131.15|3123.45|36
1644366050000|2022-02-09 00:20:50|3131.54|3123.84|3131.44|3123.74|3131.76|3124.06|3131.29|3123.59|36
1644366060000|2022-02-09 00:21:00|3131.45|3123.75|3132.18|3124.48|3132.56|3124.86|3131.35|3123.65|27
1644366070000|2022-02-09 00:21:10|3132.29|3124.59|3130.73|3123.03|3132.33|3124.63|3130.73|3123.03|34
1644366080000|2022-02-09 00:21:20|3130.72|3123.02|3130.91|3123.21|3131.21|3123.51|3130.66|3122.96|34
1644366090000|2022-02-09 00:21:30|3130.95|3123.25|3130.75|3123.05|3131.18|3123.48|3130.23|3122.53|33
1644366100000|2022-02-09 00:21:40|3130.74|3123.04|3131.34|3123.64|3131.65|3123.95|3130.62|3122.92|36
1644366110000|2022-02-09 00:21:50|3131.32|3123.62|3130.99|3123.29|3131.5|3123.8|3130.98|3123.28|23
1644366120000|2022-02-09 00:22:00|3131.06|3123.36|3131.45|3123.75|3131.64|3123.94|3130.35|3122.65|36
1644366130000|2022-02-09 00:22:10|3131.5|3123.8|3129.79|3122.09|3131.54|3123.84|3129.77|3122.07|34
1644366140000|2022-02-09 00:22:20|3129.82|3122.12|3129.21|3121.51|3130.19|3122.49|3129.21|3121.51|28
1644366150000|2022-02-09 00:22:30|3129.09|3121.39|3129.06|3121.36|3129.09|3121.39|3128.93|3121.23|22
1644366160000|2022-02-09 00:22:40|3129.01|3121.31|3127.11|3119.41|3129.24|3121.54|3127.11|3119.41|33
1644366170000|2022-02-09 00:22:50|3127.21|3119.51|3127.97|3120.27|3128.04|3120.34|3127.21|3119.51|31
1644366180000|2022-02-09 00:23:00|3128|3120.3|3127.38|3119.68|3128|3120.3|3127.38|3119.68|35
1644366190000|2022-02-09 00:23:10|3127.48|3119.78|3127.72|3120.02|3127.91|3120.21|3127.27|3119.57|38
1644366200000|2022-02-09 00:23:20|3127.57|3119.87|3127.85|3120.15|3127.95|3120.25|3127.36|3119.66|32
1644366210000|2022-02-09 00:23:30|3127.94|3120.24|3127.76|3120.06|3128.08|3120.38|3127.67|3119.97|32
1644366220000|2022-02-09 00:23:40|3127.83|3120.13|3128.24|3120.54|3128.37|3120.67|3127.46|3119.76|37
1644366230000|2022-02-09 00:23:50|3128.35|3120.65|3128.83|3121.13|3128.83|3121.13|3128.24|3120.54|35
1644366240000|2022-02-09 00:24:00|3128.84|3121.14|3128.77|3121.07|3129.35|3121.65|3128.47|3120.77|36
1644366250000|2022-02-09 00:24:10|3128.81|3121.11|3129.6|3121.9|3129.69|3121.99|3128.8|3121.1|32
1644366260000|2022-02-09 00:24:20|3129.58|3121.88|3129.77|3122.07|3129.84|3122.14|3129.53|3121.83|33
1644366270000|2022-02-09 00:24:30|3129.78|3122.08|3127.88|3120.18|3129.85|3122.15|3127.68|3119.98|31
1644366280000|2022-02-09 00:24:40|3127.84|3120.14|3128.08|3120.38|3128.16|3120.46|3127.35|3119.65|33
1644366290000|2022-02-09 00:24:50|3128.07|3120.37|3128.97|3121.27|3129.18|3121.48|3127.87|3120.17|32
1644366300000|2022-02-09 00:25:00|3128.94|3121.24|3128.48|3120.78|3128.94|3121.24|3128.48|3120.78|36
1644366310000|2022-02-09 00:25:10|3128.46|3120.76|3126.92|3119.22|3128.51|3120.81|3126.79|3119.09|36
1644366320000|2022-02-09 00:25:20|3126.91|3119.21|3126.26|3118.56|3127.71|3120.01|3126.26|3118.56|36
1644366330000|2022-02-09 00:25:30|3126.24|3118.54|3125.72|3118.02|3126.29|3118.59|3125.54|3117.84|31
1644366340000|2022-02-09 00:25:40|3125.71|3118.01|3125.25|3117.55|3125.71|3118.01|3125.09|3117.39|30
1644366350000|2022-02-09 00:25:50|3125.29|3117.59|3125.67|3117.97|3125.83|3118.13|3125.23|3117.53|27
1644366360000|2022-02-09 00:26:00|3125.93|3118.23|3124.31|3116.61|3125.93|3118.23|3124.22|3116.52|35
1644366370000|2022-02-09 00:26:10|3124.4|3116.7|3124.53|3116.83|3124.81|3117.11|3124.4|3116.7|29
1644366380000|2022-02-09 00:26:20|3124.44|3116.74|3124.25|3116.55|3124.53|3116.83|3123.98|3116.28|30
1644366390000|2022-02-09 00:26:30|3124.19|3116.49|3122.48|3114.78|3124.25|3116.55|3122.46|3114.76|33
1644366400000|2022-02-09 00:26:40|3122.51|3114.81|3121.59|3113.89|3122.51|3114.81|3121.59|3113.89|35
1644366410000|2022-02-09 00:26:50|3121.44|3113.74|3120.94|3113.24|3121.44|3113.74|3120.94|3113.24|34
1644366420000|2022-02-09 00:27:00|3120.8|3113.1|3119.33|3111.63|3120.8|3113.1|3119.29|3111.59|39
1644366430000|2022-02-09 00:27:10|3119.36|3111.66|3119.43|3111.73|3119.49|3111.79|3119.3|3111.6|27
1644366440000|2022-02-09 00:27:20|3119.33|3111.63|3116.44|3108.74|3119.33|3111.63|3116.44|3108.74|32
1644366450000|2022-02-09 00:27:30|3116.37|3108.67|3116.87|3109.17|3117.23|3109.53|3115.86|3108.16|38
1644366460000|2022-02-09 00:27:40|3116.59|3108.89|3115.81|3108.11|3116.59|3108.89|3115.81|3108.11|34
1644366470000|2022-02-09 00:27:50|3115.88|3108.18|3115.23|3107.53|3115.88|3108.18|3114.8|3107.1|35
1644366480000|2022-02-09 00:28:00|3115.3|3107.6|3114.71|3107.01|3115.33|3107.63|3114.58|3106.88|31
1644366490000|2022-02-09 00:28:10|3114.76|3107.06|3114.62|3106.92|3114.82|3107.12|3113.66|3105.96|35
1644366500000|2022-02-09 00:28:20|3114.76|3107.06|3114.16|3106.46|3114.76|3107.06|3114.02|3106.32|38
1644366510000|2022-02-09 00:28:30|3114.3|3106.6|3113.97|3106.27|3114.31|3106.61|3113.72|3106.02|36
1644366520000|2022-02-09 00:28:40|3113.77|3106.07|3113.61|3105.91|3113.97|3106.27|3113.61|3105.91|33
1644366530000|2022-02-09 00:28:50|3113.62|3105.92|3113.71|3106.01|3114.16|3106.46|3113.47|3105.77|30
1644366540000|2022-02-09 00:29:00|3113.72|3106.02|3113.96|3106.26|3114.51|3106.81|3113.72|3106.02|35
1644366550000|2022-02-09 00:29:10|3113.8|3106.1|3114.62|3106.92|3114.62|3106.92|3113.75|3106.05|30
1644366560000|2022-02-09 00:29:20|3114.6|3106.9|3114.82|3107.12|3115.03|3107.33|3114.49|3106.79|31
1644366570000|2022-02-09 00:29:30|3114.72|3107.02|3113.02|3105.32|3114.89|3107.19|3112.66|3104.96|32
1644366580000|2022-02-09 00:29:40|3112.96|3105.26|3113.71|3106.01|3114.17|3106.47|3112.78|3105.08|29
1644366590000|2022-02-09 00:29:50|3113.78|3106.08|3114.87|3107.17|3114.87|3107.17|3113.71|3106.01|23
1644366600000|2022-02-09 00:30:00|3115.34|3107.64|3116.53|3108.83|3116.57|3108.87|3115.34|3107.64|35
1644366610000|2022-02-09 00:30:10|3116.54|3108.84|3116.23|3108.53|3117.02|3109.32|3115.79|3108.09|39
1644366620000|2022-02-09 00:30:20|3116.49|3108.79|3116.89|3109.19|3117.09|3109.39|3116.44|3108.74|38
1644366630000|2022-02-09 00:30:30|3116.99|3109.29|3116.21|3108.51|3117.15|3109.45|3116.21|3108.51|32
1644366640000|2022-02-09 00:30:40|3116.08|3108.38|3116.95|3109.25|3117.05|3109.35|3115.91|3108.21|36
1644366650000|2022-02-09 00:30:50|3116.96|3109.26|3116.89|3109.19|3117.02|3109.32|3116.54|3108.84|37
1644366660000|2022-02-09 00:31:00|3116.8|3109.1|3116.26|3108.56|3116.96|3109.26|3116.04|3108.34|35
1644366670000|2022-02-09 00:31:10|3116.32|3108.62|3116.44|3108.74|3116.47|3108.77|3116.18|3108.48|34
1644366680000|2022-02-09 00:31:20|3116.41|3108.71|3115.05|3107.35|3116.41|3108.71|3114.66|3106.96|34
1644366690000|2022-02-09 00:31:30|3115.12|3107.42|3114.92|3107.22|3115.44|3107.74|3114.92|3107.22|34
1644366700000|2022-02-09 00:31:40|3114.93|3107.23|3115.91|3108.21|3116.09|3108.39|3114.9|3107.2|34
1644366710000|2022-02-09 00:31:50|3115.92|3108.22|3114.9|3107.2|3115.92|3108.22|3114.72|3107.02|38
1644366720000|2022-02-09 00:32:00|3114.79|3107.09|3115.51|3107.81|3115.51|3107.81|3114.45|3106.75|35
1644366730000|2022-02-09 00:32:10|3115.58|3107.88|3115.36|3107.66|3115.67|3107.97|3115.06|3107.36|38
1644366740000|2022-02-09 00:32:20|3115.37|3107.67|3117.82|3110.12|3117.95|3110.25|3115.14|3107.44|31
1644366750000|2022-02-09 00:32:30|3117.53|3109.83|3117.36|3109.66|3117.57|3109.87|3117.15|3109.45|35
1644366760000|2022-02-09 00:32:40|3117.41|3109.71|3117.77|3110.07|3117.88|3110.18|3117.41|3109.71|34
1644366770000|2022-02-09 00:32:50|3117.78|3110.08|3116.84|3109.14|3117.95|3110.25|3116.69|3108.99|34
1644366780000|2022-02-09 00:33:00|3116.85|3109.15|3118.32|3110.62|3118.4|3110.7|3116.85|3109.15|34
1644366790000|2022-02-09 00:33:10|3118.3|3110.6|3119.44|3111.74|3119.73|3112.03|3118.27|3110.57|32
1644366800000|2022-02-09 00:33:20|3119.08|3111.38|3118.6|3110.9|3119.11|3111.41|3118.45|3110.75|33
1644366810000|2022-02-09 00:33:30|3118.62|3110.92|3116.92|3109.22|3118.73|3111.03|3116.88|3109.18|35
1644366820000|2022-02-09 00:33:40|3116.9|3109.2|3116.93|3109.23|3117.1|3109.4|3116.9|3109.2|25
1644366830000|2022-02-09 00:33:50|3116.92|3109.22|3116.48|3108.78|3116.96|3109.26|3115.94|3108.24|34
1644366840000|2022-02-09 00:34:00|3116.55|3108.85|3115.43|3107.73|3116.55|3108.85|3115.43|3107.73|36
1644366850000|2022-02-09 00:34:10|3115.45|3107.75|3115.65|3107.95|3115.65|3107.95|3114.56|3106.86|33
1644366860000|2022-02-09 00:34:20|3116.04|3108.34|3116.81|3109.11|3116.82|3109.12|3115.97|3108.27|39
1644366870000|2022-02-09 00:34:30|3116.74|3109.04|3116.12|3108.42|3116.87|3109.17|3115.94|3108.24|32
1644366880000|2022-02-09 00:34:40|3116.11|3108.41|3116.72|3109.02|3116.72|3109.02|3116.1|3108.4|34
1644366890000|2022-02-09 00:34:50|3116.75|3109.05|3116.52|3108.82|3117.96|3110.26|3116.52|3108.82|37
1644366900000|2022-02-09 00:35:00|3116.57|3108.87|3116.76|3109.06|3116.94|3109.24|3116.57|3108.87|35
1644366910000|2022-02-09 00:35:10|3116.75|3109.05|3116.64|3108.94|3116.89|3109.19|3116.52|3108.82|28
1644366920000|2022-02-09 00:35:20|3116.68|3108.98|3115.76|3108.06|3117.31|3109.61|3115.69|3107.99|31
1644366930000|2022-02-09 00:35:30|3115.81|3108.11|3115.67|3107.97|3116.03|3108.33|3115.43|3107.73|35
1644366940000|2022-02-09 00:35:40|3115.97|3108.27|3115.34|3107.64|3115.99|3108.29|3114.93|3107.23|31
1644366950000|2022-02-09 00:35:50|3115.4|3107.7|3115.7|3108|3115.93|3108.23|3115.4|3107.7|35
1644366960000|2022-02-09 00:36:00|3115.68|3107.98|3114.49|3106.79|3115.69|3107.99|3114.1|3106.4|37
1644366970000|2022-02-09 00:36:10|3114.51|3106.81|3115.38|3107.68|3115.67|3107.97|3114.51|3106.81|34
1644366980000|2022-02-09 00:36:20|3115.34|3107.64|3116.62|3108.92|3116.62|3108.92|3115.16|3107.46|35
1644366990000|2022-02-09 00:36:30|3116.65|3108.95|3116.67|3108.97|3116.88|3109.18|3116.53|3108.83|34
1644367000000|2022-02-09 00:36:40|3116.74|3109.04|3116.65|3108.95|3116.82|3109.12|3116.4|3108.7|36
1644367010000|2022-02-09 00:36:50|3116.69|3108.99|3116.01|3108.31|3116.83|3109.13|3115.86|3108.16|30
1644367020000|2022-02-09 00:37:00|3116|3108.3|3115.6|3107.9|3116.08|3108.38|3115.3|3107.6|32
1644367030000|2022-02-09 00:37:10|3115.54|3107.84|3114.89|3107.19|3115.68|3107.98|3114.79|3107.09|36
1644367040000|2022-02-09 00:37:20|3114.9|3107.2|3114.89|3107.19|3114.92|3107.22|3114|3106.3|33
1644367050000|2022-02-09 00:37:30|3114.88|3107.18|3115.03|3107.33|3116.07|3108.37|3114.8|3107.1|33
1644367060000|2022-02-09 00:37:40|3114.97|3107.27|3115.27|3107.57|3115.47|3107.77|3114.76|3107.06|39
1644367070000|2022-02-09 00:37:50|3115.24|3107.54|3113.85|3106.15|3115.27|3107.57|3113.78|3106.08|32
1644367080000|2022-02-09 00:38:00|3113.95|3106.25|3113.89|3106.19|3114.45|3106.75|3113.89|3106.19|36
1644367090000|2022-02-09 00:38:10|3113.9|3106.2|3113.4|3105.7|3114.17|3106.47|3113.35|3105.65|35
1644367100000|2022-02-09 00:38:20|3112.93|3105.23|3112.01|3104.31|3112.93|3105.23|3111.71|3104.01|38
1644367110000|2022-02-09 00:38:30|3112.03|3104.33|3111.54|3103.84|3112.04|3104.34|3111.54|3103.84|35
1644367120000|2022-02-09 00:38:40|3111.68|3103.98|3111.46|3103.76|3111.89|3104.19|3111.36|3103.66|34
1644367130000|2022-02-09 00:38:50|3111.45|3103.75|3114.16|3106.46|3114.48|3106.78|3111.28|3103.58|32
1644367140000|2022-02-09 00:39:00|3114.06|3106.36|3114.29|3106.59|3114.56|3106.86|3113.88|3106.18|37
1644367150000|2022-02-09 00:39:10|3114.35|3106.65|3113.96|3106.26|3114.71|3107.01|3113.66|3105.96|34
1644367160000|2022-02-09 00:39:20|3113.85|3106.15|3114.21|3106.51|3114.21|3106.51|3113.28|3105.58|30
1644367170000|2022-02-09 00:39:30|3113.7|3106|3114.06|3106.36|3114.92|3107.22|3113.7|3106|38
1644367180000|2022-02-09 00:39:40|3114.29|3106.59|3114.02|3106.32|3114.61|3106.91|3113.68|3105.98|35
1644367190000|2022-02-09 00:39:50|3114.13|3106.43|3115.72|3108.02|3115.72|3108.02|3114.08|3106.38|35
1644367200000|2022-02-09 00:40:00|3115.6|3107.9|3116.1|3108.4|3116.12|3108.42|3115.48|3107.78|32
1644367210000|2022-02-09 00:40:10|3116.11|3108.41|3116.19|3108.49|3116.24|3108.54|3115.83|3108.13|36
1644367220000|2022-02-09 00:40:20|3116.21|3108.51|3117.85|3110.15|3117.91|3110.21|3115.61|3107.91|38
1644367230000|2022-02-09 00:40:30|3117.96|3110.26|3117.85|3110.15|3118.3|3110.6|3116.91|3109.21|39
1644367240000|2022-02-09 00:40:40|3117.83|3110.13|3118.57|3110.87|3119.03|3111.33|3117.7|3110|40
1644367250000|2022-02-09 00:40:50|3118.48|3110.78|3121.04|3113.34|3121.23|3113.53|3118.13|3110.43|39
1644367260000|2022-02-09 00:41:00|3120.9|3113.2|3121.06|3113.36|3122.06|3114.36|3120.62|3112.92|37
1644367270000|2022-02-09 00:41:10|3120.9|3113.2|3120.76|3113.06|3121.57|3113.87|3120.66|3112.96|30
1644367280000|2022-02-09 00:41:20|3120.77|3113.07|3121.01|3113.31|3121.43|3113.73|3120.4|3112.7|38
1644367290000|2022-02-09 00:41:30|3120.73|3113.03|3120.32|3112.62|3120.78|3113.08|3120.13|3112.43|36
1644367300000|2022-02-09 00:41:40|3120.3|3112.6|3120.56|3112.86|3120.8|3113.1|3120.06|3112.36|31
1644367310000|2022-02-09 00:41:50|3120.46|3112.76|3121.09|3113.39|3122.05|3114.35|3120.3|3112.6|36
1644367320000|2022-02-09 00:42:00|3122.1|3114.4|3122.66|3114.96|3122.73|3115.03|3121.45|3113.75|38
1644367330000|2022-02-09 00:42:10|3122.68|3114.98|3123.56|3115.86|3123.62|3115.92|3122.67|3114.97|31
1644367340000|2022-02-09 00:42:20|3123.57|3115.87|3123.28|3115.58|3123.62|3115.92|3122.73|3115.03|38
1644367350000|2022-02-09 00:42:30|3123.23|3115.53|3125.63|3117.93|3125.63|3117.93|3123.08|3115.38|30
1644367360000|2022-02-09 00:42:40|3125.65|3117.95|3125.04|3117.34|3126.37|3118.67|3124.89|3117.19|40
1644367370000|2022-02-09 00:42:50|3125.03|3117.33|3127.12|3119.42|3127.12|3119.42|3124.9|3117.2|37
1644367380000|2022-02-09 00:43:00|3127.14|3119.44|3127.48|3119.78|3127.54|3119.84|3125.97|3118.27|33
1644367390000|2022-02-09 00:43:10|3127.35|3119.65|3127.25|3119.55|3128.21|3120.51|3127.04|3119.34|33
1644367400000|2022-02-09 00:43:20|3127.24|3119.54|3127.63|3119.93|3127.63|3119.93|3127.02|3119.32|34
1644367410000|2022-02-09 00:43:30|3127.59|3119.89|3128.77|3121.07|3128.78|3121.08|3127.59|3119.89|36
1644367420000|2022-02-09 00:43:40|3128.82|3121.12|3127.77|3120.07|3129|3121.3|3127.77|3120.07|38
1644367430000|2022-02-09 00:43:50|3127.76|3120.06|3127.83|3120.13|3128.64|3120.94|3127.7|3120|37
1644367440000|2022-02-09 00:44:00|3127.87|3120.17|3128.5|3120.8|3128.61|3120.91|3127.42|3119.72|38
1644367450000|2022-02-09 00:44:10|3128.54|3120.84|3129.02|3121.32|3129.14|3121.44|3128.5|3120.8|32
1644367460000|2022-02-09 00:44:20|3128.96|3121.26|3128.69|3120.99|3129.02|3121.32|3128.19|3120.49|37
1644367470000|2022-02-09 00:44:30|3128.76|3121.06|3129.89|3122.19|3129.89|3122.19|3128.5|3120.8|36
1644367480000|2022-02-09 00:44:40|3129.88|3122.18|3130.53|3122.83|3131.86|3124.16|3129.88|3122.18|34
1644367490000|2022-02-09 00:44:50|3130.44|3122.74|3130.67|3122.97|3131.34|3123.64|3130.44|3122.74|32
1644367500000|2022-02-09 00:45:00|3130.61|3122.91|3128.43|3120.73|3130.61|3122.91|3128.43|3120.73|33
1644367510000|2022-02-09 00:45:10|3128.44|3120.74|3128.03|3120.33|3128.44|3120.74|3127.38|3119.68|37
1644367520000|2022-02-09 00:45:20|3128.21|3120.51|3127.96|3120.26|3128.39|3120.69|3127.7|3120|34
1644367530000|2022-02-09 00:45:30|3128.01|3120.31|3127.95|3120.25|3128.18|3120.48|3127.64|3119.94|32
1644367540000|2022-02-09 00:45:40|3127.89|3120.19|3128.05|3120.35|3128.47|3120.77|3127.42|3119.72|37
1644367550000|2022-02-09 00:45:50|3127.99|3120.29|3126.39|3118.69|3128|3120.3|3126.39|3118.69|35
1644367560000|2022-02-09 00:46:00|3126.48|3118.78|3128.82|3121.12|3128.93|3121.23|3126.38|3118.68|37
1644367570000|2022-02-09 00:46:10|3128.98|3121.28|3128.44|3120.74|3129.63|3121.93|3128.23|3120.53|36
1644367580000|2022-02-09 00:46:20|3128.59|3120.89|3129.62|3121.92|3129.79|3122.09|3128.59|3120.89|36
1644367590000|2022-02-09 00:46:30|3129.61|3121.91|3128.91|3121.21|3130.2|3122.5|3128.86|3121.16|35
1644367600000|2022-02-09 00:46:40|3128.94|3121.24|3129.23|3121.53|3129.27|3121.57|3128.65|3120.95|35
1644367610000|2022-02-09 00:46:50|3129.21|3121.51|3128.54|3120.84|3129.21|3121.51|3128.46|3120.76|35
1644367620000|2022-02-09 00:47:00|3128.57|3120.87|3129.41|3121.71|3129.41|3121.71|3128.56|3120.86|36
1644367630000|2022-02-09 00:47:10|3129.46|3121.76|3128.87|3121.17|3129.46|3121.76|3128.8|3121.1|36
1644367640000|2022-02-09 00:47:20|3128.9|3121.2|3128.71|3121.01|3128.96|3121.26|3128.08|3120.38|37
1644367650000|2022-02-09 00:47:30|3128.7|3121|3129.21|3121.51|3129.21|3121.51|3128.7|3121|21
1644367660000|2022-02-09 00:47:40|3129.24|3121.54|3129.75|3122.05|3130.32|3122.62|3129.16|3121.46|30
1644367670000|2022-02-09 00:47:50|3129.78|3122.08|3130.15|3122.45|3130.23|3122.53|3129.78|3122.08|29
1644367680000|2022-02-09 00:48:00|3130.27|3122.57|3130.58|3122.88|3130.65|3122.95|3130.25|3122.55|33
1644367690000|2022-02-09 00:48:10|3130.62|3122.92|3130.79|3123.09|3131.36|3123.66|3130.47|3122.77|37
1644367700000|2022-02-09 00:48:20|3130.85|3123.15|3130.99|3123.29|3131.4|3123.7|3130.75|3123.05|31
1644367710000|2022-02-09 00:48:30|3131.02|3123.32|3131.03|3123.33|3131.35|3123.65|3130.79|3123.09|18
1644367720000|2022-02-09 00:48:40|3130.79|3123.09|3130.69|3122.99|3130.8|3123.1|3130.45|3122.75|24
1644367730000|2022-02-09 00:48:50|3130.81|3123.11|3130.65|3122.95|3130.81|3123.11|3130.29|3122.59|33
1644367740000|2022-02-09 00:49:00|3130.63|3122.93|3131.41|3123.71|3131.45|3123.75|3130.52|3122.82|27
1644367750000|2022-02-09 00:49:10|3131.46|3123.76|3131.79|3124.09|3131.89|3124.19|3131.37|3123.67|37
1644367760000|2022-02-09 00:49:20|3132|3124.3|3132.62|3124.92|3132.62|3124.92|3131.7|3124|25
1644367770000|2022-02-09 00:49:30|3132.81|3125.11|3133.49|3125.79|3133.54|3125.84|3132.81|3125.11|29
1644367780000|2022-02-09 00:49:40|3133.48|3125.78|3133.61|3125.91|3133.61|3125.91|3133.48|3125.78|16
1644367790000|2022-02-09 00:49:50|3133.38|3125.68|3133.66|3125.96|3133.76|3126.06|3133.3|3125.6|28
1644367800000|2022-02-09 00:50:00|3133.67|3125.97|3133.85|3126.15|3133.85|3126.15|3133.6|3125.9|12
1644367810000|2022-02-09 00:50:10|3133.84|3126.14|3133.95|3126.25|3133.95|3126.25|3133.84|3126.14|10
1644367820000|2022-02-09 00:50:20|3133.89|3126.19|3135.29|3127.59|3135.71|3128.01|3133.89|3126.19|31
1644367830000|2022-02-09 00:50:30|3135.28|3127.58|3134.1|3126.4|3135.37|3127.67|3133.77|3126.07|30
1644367840000|2022-02-09 00:50:40|3134.12|3126.42|3134.78|3127.08|3134.78|3127.08|3133.94|3126.24|37
1644367850000|2022-02-09 00:50:50|3134.71|3127.01|3134.64|3126.94|3134.78|3127.08|3133.9|3126.2|34
1644367860000|2022-02-09 00:51:00|3134.56|3126.86|3134.49|3126.79|3134.59|3126.89|3133.77|3126.07|37
1644367870000|2022-02-09 00:51:10|3134.58|3126.88|3134.52|3126.82|3134.67|3126.97|3134.33|3126.63|32
1644367880000|2022-02-09 00:51:20|3134.64|3126.94|3134.85|3127.15|3134.86|3127.16|3134.61|3126.91|25
1644367890000|2022-02-09 00:51:30|3134.78|3127.08|3134.5|3126.8|3134.95|3127.25|3134.36|3126.66|32
1644367900000|2022-02-09 00:51:40|3134.48|3126.78|3134.53|3126.83|3134.58|3126.88|3134.32|3126.62|29
1644367910000|2022-02-09 00:51:50|3134.52|3126.82|3136.6|3128.9|3136.6|3128.9|3134.52|3126.82|34
1644367920000|2022-02-09 00:52:00|3136.59|3128.89|3136.08|3128.38|3136.97|3129.27|3135.37|3127.67|38
1644367930000|2022-02-09 00:52:10|3135.96|3128.26|3134.84|3127.14|3136.11|3128.41|3134.74|3127.04|35
1644367940000|2022-02-09 00:52:20|3134.8|3127.1|3135.01|3127.31|3135.25|3127.55|3134.28|3126.58|36
1644367950000|2022-02-09 00:52:30|3134.96|3127.26|3135.11|3127.41|3135.16|3127.46|3134.7|3127|28
1644367960000|2022-02-09 00:52:40|3135.14|3127.44|3134.94|3127.24|3135.16|3127.46|3134.49|3126.79|36
1644367970000|2022-02-09 00:52:50|3134.93|3127.23|3135.02|3127.32|3135.22|3127.52|3134.73|3127.03|33
1644367980000|2022-02-09 00:53:00|3135.08|3127.38|3135.24|3127.54|3135.68|3127.98|3134.94|3127.24|32
1644367990000|2022-02-09 00:53:10|3135.27|3127.57|3134.53|3126.83|3135.33|3127.63|3134.51|3126.81|34
1644368000000|2022-02-09 00:53:20|3134.49|3126.79|3135.3|3127.6|3135.3|3127.6|3134.4|3126.7|26
1644368010000|2022-02-09 00:53:30|3135.28|3127.58|3134.9|3127.2|3135.38|3127.68|3134.34|3126.64|36
1644368020000|2022-02-09 00:53:40|3134.84|3127.14|3134.61|3126.91|3135.18|3127.48|3134.45|3126.75|31
1644368030000|2022-02-09 00:53:50|3134.62|3126.92|3134.87|3127.17|3134.96|3127.26|3134.47|3126.77|29
1644368040000|2022-02-09 00:54:00|3134.91|3127.21|3135.58|3127.88|3135.94|3128.24|3134.74|3127.04|38
1644368050000|2022-02-09 00:54:10|3135.47|3127.77|3135.55|3127.85|3135.67|3127.97|3135.41|3127.71|29
1644368060000|2022-02-09 00:54:20|3135.42|3127.72|3134.52|3126.82|3135.56|3127.86|3134.46|3126.76|35
1644368070000|2022-02-09 00:54:30|3134.49|3126.79|3132.75|3125.05|3134.63|3126.93|3132.64|3124.94|36
1644368080000|2022-02-09 00:54:40|3132.73|3125.03|3132.61|3124.91|3132.95|3125.25|3132.07|3124.37|36
1644368090000|2022-02-09 00:54:50|3132.71|3125.01|3132.33|3124.63|3133.2|3125.5|3132.15|3124.45|37
1644368100000|2022-02-09 00:55:00|3132.32|3124.62|3130.9|3123.2|3132.33|3124.63|3130.81|3123.11|33
1644368110000|2022-02-09 00:55:10|3131.01|3123.31|3130.28|3122.58|3131.01|3123.31|3130.23|3122.53|34
1644368120000|2022-02-09 00:55:20|3130.27|3122.57|3130.34|3122.64|3130.41|3122.71|3130.02|3122.32|27
1644368130000|2022-02-09 00:55:30|3130.13|3122.43|3129.11|3121.41|3130.45|3122.75|3128.86|3121.16|36
1644368140000|2022-02-09 00:55:40|3129.07|3121.37|3128.02|3120.32|3129.07|3121.37|3128.02|3120.32|34
1644368150000|2022-02-09 00:55:50|3127.97|3120.27|3129.62|3121.92|3129.65|3121.95|3127.7|3120|31
1644368160000|2022-02-09 00:56:00|3129.6|3121.9|3129.9|3122.2|3129.9|3122.2|3129.26|3121.56|38
1644368170000|2022-02-09 00:56:10|3129.71|3122.01|3129.36|3121.66|3129.88|3122.18|3129.29|3121.59|28
1644368180000|2022-02-09 00:56:20|3129.35|3121.65|3129.23|3121.53|3129.39|3121.69|3129.17|3121.47|32
1644368190000|2022-02-09 00:56:30|3129.18|3121.48|3129.14|3121.44|3129.36|3121.66|3129.14|3121.44|30
1644368200000|2022-02-09 00:56:40|3129.23|3121.53|3130.22|3122.52|3130.22|3122.52|3129.14|3121.44|27
1644368210000|2022-02-09 00:56:50|3130.24|3122.54|3130.07|3122.37|3130.24|3122.54|3130.01|3122.31|27
1644368220000|2022-02-09 00:57:00|3130.06|3122.36|3131.61|3123.91|3131.61|3123.91|3129.83|3122.13|33
1644368230000|2022-02-09 00:57:10|3131.53|3123.83|3131.95|3124.25|3132.07|3124.37|3131.31|3123.61|35
1644368240000|2022-02-09 00:57:20|3132.05|3124.35|3134.16|3126.46|3134.5|3126.8|3132.05|3124.35|38
1644368250000|2022-02-09 00:57:30|3134.06|3126.36|3134.27|3126.57|3134.63|3126.93|3133.47|3125.77|36
1644368260000|2022-02-09 00:57:40|3134.31|3126.61|3135.06|3127.36|3135.08|3127.38|3134.21|3126.51|34
1644368270000|2022-02-09 00:57:50|3135.18|3127.48|3134.01|3126.31|3135.53|3127.83|3133.97|3126.27|36
1644368280000|2022-02-09 00:58:00|3134.02|3126.32|3134.35|3126.65|3134.52|3126.82|3133.74|3126.04|37
1644368290000|2022-02-09 00:58:10|3134.27|3126.57|3135.34|3127.64|3135.48|3127.78|3134.27|3126.57|32
1644368300000|2022-02-09 00:58:20|3135.27|3127.57|3135.44|3127.74|3136.08|3128.38|3135.16|3127.46|36
1644368310000|2022-02-09 00:58:30|3135.12|3127.42|3134.35|3126.65|3135.38|3127.68|3134.16|3126.46|33
1644368320000|2022-02-09 00:58:40|3134.33|3126.63|3134.24|3126.54|3134.39|3126.69|3134.08|3126.38|32
1644368330000|2022-02-09 00:58:50|3134.23|3126.53|3134.35|3126.65|3134.35|3126.65|3133.69|3125.99|35
1644368340000|2022-02-09 00:59:00|3134.34|3126.64|3134.12|3126.42|3134.49|3126.79|3133.14|3125.44|38
1644368350000|2022-02-09 00:59:10|3134.14|3126.44|3133.99|3126.29|3134.24|3126.54|3133.96|3126.26|18
1644368360000|2022-02-09 00:59:20|3133.97|3126.27|3134.8|3127.1|3134.81|3127.11|3133.97|3126.27|34
1644368370000|2022-02-09 00:59:30|3134.82|3127.12|3135.84|3128.14|3135.89|3128.19|3134.67|3126.97|32
1644368380000|2022-02-09 00:59:40|3135.96|3128.26|3135.74|3128.04|3136.46|3128.76|3135.74|3128.04|27
1644368390000|2022-02-09 00:59:50|3135.79|3128.09|3135.37|3127.67|3135.96|3128.26|3135.12|3127.42|36
1644368400000|2022-02-09 01:00:00|3135.4|3127.7|3135|3127.3|3135.41|3127.71|3134.65|3126.95|35
1644368410000|2022-02-09 01:00:10|3135.04|3127.34|3134.34|3126.64|3135.04|3127.34|3134.29|3126.59|33
1644368420000|2022-02-09 01:00:20|3134.17|3126.47|3134.42|3126.72|3134.45|3126.75|3134.04|3126.34|32
1644368430000|2022-02-09 01:00:30|3134.48|3126.78|3132.27|3124.57|3134.48|3126.78|3132.27|3124.57|34
1644368440000|2022-02-09 01:00:40|3132.21|3124.51|3131.08|3123.38|3132.29|3124.59|3130.78|3123.08|36
1644368450000|2022-02-09 01:00:50|3131.11|3123.41|3132.23|3124.53|3132.43|3124.73|3131.11|3123.41|37
1644368460000|2022-02-09 01:01:00|3132.17|3124.47|3132.09|3124.39|3132.31|3124.61|3131.89|3124.19|34
1644368470000|2022-02-09 01:01:10|3132.1|3124.4|3131.27|3123.57|3132.47|3124.77|3131.27|3123.57|30
1644368480000|2022-02-09 01:01:20|3131.26|3123.56|3130.36|3122.66|3131.33|3123.63|3130.02|3122.32|37
1644368490000|2022-02-09 01:01:30|3130.37|3122.67|3129.79|3122.09|3130.59|3122.89|3129.77|3122.07|38
1644368500000|2022-02-09 01:01:40|3129.88|3122.18|3131.52|3123.82|3131.52|3123.82|3129.87|3122.17|39
1644368510000|2022-02-09 01:01:50|3131.46|3123.76|3131.35|3123.65|3131.73|3124.03|3131.32|3123.62|31
1644368520000|2022-02-09 01:02:00|3131.43|3123.73|3131.6|3123.9|3131.6|3123.9|3131.32|3123.62|25
1644368530000|2022-02-09 01:02:10|3131.57|3123.87|3132.15|3124.45|3132.25|3124.55|3131.57|3123.87|26
1644368540000|2022-02-09 01:02:20|3132.19|3124.49|3132.25|3124.55|3132.75|3125.05|3132.19|3124.49|29
1644368550000|2022-02-09 01:02:30|3132.11|3124.41|3131.14|3123.44|3132.11|3124.41|3131.12|3123.42|28
1644368560000|2022-02-09 01:02:40|3131.04|3123.34|3131.65|3123.95|3132.2|3124.5|3131.04|3123.34|34
1644368570000|2022-02-09 01:02:50|3131.72|3124.02|3131.76|3124.06|3132.18|3124.48|3131.63|3123.93|28
1644368580000|2022-02-09 01:03:00|3131.56|3123.86|3131.2|3123.5|3131.56|3123.86|3130.99|3123.29|32
1644368590000|2022-02-09 01:03:10|3131.22|3123.52|3131.41|3123.71|3131.67|3123.97|3131.1|3123.4|28
1644368600000|2022-02-09 01:03:20|3131.43|3123.73|3131.62|3123.92|3131.89|3124.19|3131.43|3123.73|28
1644368610000|2022-02-09 01:03:30|3131.59|3123.89|3132.48|3124.78|3132.96|3125.26|3131.57|3123.87|30
1644368620000|2022-02-09 01:03:40|3132.44|3124.74|3131.15|3123.45|3132.46|3124.76|3131.12|3123.42|31
1644368630000|2022-02-09 01:03:50|3131.12|3123.42|3132.42|3124.72|3133.54|3125.84|3131.12|3123.42|39
1644368640000|2022-02-09 01:04:00|3132.4|3124.7|3132.15|3124.45|3132.68|3124.98|3131.71|3124.01|37
1644368650000|2022-02-09 01:04:10|3132.27|3124.57|3131.56|3123.86|3132.28|3124.58|3131.41|3123.71|37
1644368660000|2022-02-09 01:04:20|3131.51|3123.81|3132.02|3124.32|3133.35|3125.65|3131.46|3123.76|36
1644368670000|2022-02-09 01:04:30|3132.03|3124.33|3132.74|3125.04|3132.8|3125.1|3132.03|3124.33|30
1644368680000|2022-02-09 01:04:40|3132.75|3125.05|3131.87|3124.17|3132.76|3125.06|3131.68|3123.98|31
1644368690000|2022-02-09 01:04:50|3131.86|3124.16|3132.05|3124.35|3132.09|3124.39|3131.81|3124.11|30
1644368700000|2022-02-09 01:05:00|3132.02|3124.32|3132.1|3124.4|3132.39|3124.69|3131.93|3124.23|27
1644368710000|2022-02-09 01:05:10|3132.11|3124.41|3132.11|3124.41|3132.2|3124.5|3132.1|3124.4|13
1644368720000|2022-02-09 01:05:20|3132.16|3124.46|3133.61|3125.91|3133.61|3125.91|3132.11|3124.41|24
1644368730000|2022-02-09 01:05:30|3133.59|3125.89|3134.53|3126.83|3135.08|3127.38|3133.42|3125.72|33
1644368740000|2022-02-09 01:05:40|3134.54|3126.84|3135.02|3127.32|3135.02|3127.32|3134.48|3126.78|23
1644368750000|2022-02-09 01:05:50|3135.04|3127.34|3136.08|3128.38|3136.21|3128.51|3135.04|3127.34|38
1644368760000|2022-02-09 01:06:00|3136.01|3128.31|3136.36|3128.66|3136.4|3128.7|3136.01|3128.31|33
1644368770000|2022-02-09 01:06:10|3136.32|3128.62|3134.98|3127.28|3136.32|3128.62|3134.74|3127.04|32
1644368780000|2022-02-09 01:06:20|3134.92|3127.22|3135.63|3127.93|3135.63|3127.93|3134.92|3127.22|29
1644368790000|2022-02-09 01:06:30|3136.01|3128.31|3136.17|3128.47|3136.31|3128.61|3136.01|3128.31|30
1644368800000|2022-02-09 01:06:40|3136.16|3128.46|3135.77|3128.07|3136.25|3128.55|3135.77|3128.07|26
1644368810000|2022-02-09 01:06:50|3135.7|3128|3135.8|3128.1|3136.13|3128.43|3135.7|3128|32
1644368820000|2022-02-09 01:07:00|3135.79|3128.09|3135.11|3127.41|3135.79|3128.09|3135.01|3127.31|30
1644368830000|2022-02-09 01:07:10|3135.05|3127.35|3134.92|3127.22|3135.26|3127.56|3134.92|3127.22|26
1644368840000|2022-02-09 01:07:20|3134.79|3127.09|3135.28|3127.58|3135.49|3127.79|3134.71|3127.01|22
1644368850000|2022-02-09 01:07:30|3135.26|3127.56|3135.31|3127.61|3135.41|3127.71|3135.11|3127.41|34
1644368860000|2022-02-09 01:07:40|3135.32|3127.62|3135.32|3127.62|3135.37|3127.67|3135.25|3127.55|20
1644368870000|2022-02-09 01:07:50|3135.3|3127.6|3136.17|3128.47|3136.17|3128.47|3135.23|3127.53|18
1644368880000|2022-02-09 01:08:00|3136.15|3128.45|3134.98|3127.28|3136.52|3128.82|3134.98|3127.28|33
1644368890000|2022-02-09 01:08:10|3134.93|3127.23|3133.32|3125.62|3135.01|3127.31|3132.98|3125.28|31
1644368900000|2022-02-09 01:08:20|3133.21|3125.51|3132.31|3124.61|3133.39|3125.69|3131.85|3124.15|34
1644368910000|2022-02-09 01:08:30|3132.4|3124.7|3132.37|3124.67|3132.52|3124.82|3132.24|3124.54|27
1644368920000|2022-02-09 01:08:40|3132.63|3124.93|3132.28|3124.58|3132.89|3125.19|3132.25|3124.55|34
1644368930000|2022-02-09 01:08:50|3132.32|3124.62|3132.26|3124.56|3132.4|3124.7|3131.79|3124.09|34
1644368940000|2022-02-09 01:09:00|3132.27|3124.57|3132.91|3125.21|3132.92|3125.22|3131.95|3124.25|23
1644368950000|2022-02-09 01:09:10|3132.94|3125.24|3132.8|3125.1|3133|3125.3|3132.74|3125.04|20
1644368960000|2022-02-09 01:09:20|3132.9|3125.2|3132.83|3125.13|3132.93|3125.23|3132.78|3125.08|26
1644368970000|2022-02-09 01:09:30|3132.88|3125.18|3133.5|3125.8|3133.59|3125.89|3132.7|3125|24
1644368980000|2022-02-09 01:09:40|3133.38|3125.68|3133.06|3125.36|3133.38|3125.68|3133.04|3125.34|35
1644368990000|2022-02-09 01:09:50|3133|3125.3|3132.91|3125.21|3133.15|3125.45|3132.85|3125.15|25
1644369000000|2022-02-09 01:10:00|3132.89|3125.19|3132.42|3124.72|3132.93|3125.23|3132.42|3124.72|20
1644369010000|2022-02-09 01:10:10|3132.52|3124.82|3131.52|3123.82|3132.52|3124.82|3131.39|3123.69|29
1644369020000|2022-02-09 01:10:20|3131.7|3124|3130.76|3123.06|3131.8|3124.1|3130.72|3123.02|30
1644369030000|2022-02-09 01:10:30|3130.69|3122.99|3132.13|3124.43|3132.35|3124.65|3130.69|3122.99|33
1644369040000|2022-02-09 01:10:40|3132.15|3124.45|3132.05|3124.35|3132.17|3124.47|3131.96|3124.26|19
1644369050000|2022-02-09 01:10:50|3132.06|3124.36|3132.17|3124.47|3132.39|3124.69|3131.94|3124.24|25
1644369060000|2022-02-09 01:11:00|3132.46|3124.76|3132.96|3125.26|3133.03|3125.33|3132.46|3124.76|18
1644369070000|2022-02-09 01:11:10|3132.95|3125.25|3132.83|3125.13|3132.97|3125.27|3132.36|3124.66|31
1644369080000|2022-02-09 01:11:20|3132.78|3125.08|3132.64|3124.94|3133.02|3125.32|3132.55|3124.85|31
1644369090000|2022-02-09 01:11:30|3132.66|3124.96|3132.62|3124.92|3132.72|3125.02|3132.54|3124.84|21
1644369100000|2022-02-09 01:11:40|3132.63|3124.93|3132.2|3124.5|3132.67|3124.97|3132.08|3124.38|32
1644369110000|2022-02-09 01:11:50|3132.19|3124.49|3132.75|3125.05|3132.95|3125.25|3132.03|3124.33|33
1644369120000|2022-02-09 01:12:00|3132.76|3125.06|3135.5|3127.8|3135.79|3128.09|3132.76|3125.06|33
1644369130000|2022-02-09 01:12:10|3135.46|3127.76|3134.55|3126.85|3135.47|3127.77|3134.44|3126.74|34
1644369140000|2022-02-09 01:12:20|3134.54|3126.84|3134.53|3126.83|3134.54|3126.84|3133.9|3126.2|35
1644369150000|2022-02-09 01:12:30|3134.3|3126.6|3134.39|3126.69|3134.8|3127.1|3134.23|3126.53|30
1644369160000|2022-02-09 01:12:40|3134.4|3126.7|3134.38|3126.68|3134.5|3126.8|3134.06|3126.36|28
1644369170000|2022-02-09 01:12:50|3134.42|3126.72|3134.33|3126.63|3134.46|3126.76|3134.33|3126.63|31
1644369180000|2022-02-09 01:13:00|3134.34|3126.64|3134.38|3126.68|3134.44|3126.74|3134.31|3126.61|24
1644369190000|2022-02-09 01:13:10|3134.4|3126.7|3134.62|3126.92|3135.33|3127.63|3134.2|3126.5|35
1644369200000|2022-02-09 01:13:20|3134.6|3126.9|3134.71|3127.01|3135|3127.3|3134.49|3126.79|32
1644369210000|2022-02-09 01:13:30|3134.69|3126.99|3134.98|3127.28|3135.82|3128.12|3134.69|3126.99|29
1644369220000|2022-02-09 01:13:40|3134.97|3127.27|3134.61|3126.91|3135.1|3127.4|3134.59|3126.89|26
1644369230000|2022-02-09 01:13:50|3134.64|3126.94|3134.75|3127.05|3134.79|3127.09|3134.5|3126.8|25
1644369240000|2022-02-09 01:14:00|3134.76|3127.06|3134.11|3126.41|3134.76|3127.06|3134.05|3126.35|21
1644369250000|2022-02-09 01:14:10|3134.14|3126.44|3133.6|3125.9|3134.17|3126.47|3133.58|3125.88|31
1644369260000|2022-02-09 01:14:20|3133.62|3125.92|3132.88|3125.18|3133.62|3125.92|3132.69|3124.99|34
1644369270000|2022-02-09 01:14:30|3132.87|3125.17|3132.23|3124.53|3132.87|3125.17|3132.2|3124.5|31
1644369280000|2022-02-09 01:14:40|3132.25|3124.55|3132.57|3124.87|3132.71|3125.01|3132.18|3124.48|34
1644369290000|2022-02-09 01:14:50|3132.55|3124.85|3132.2|3124.5|3132.55|3124.85|3132.06|3124.36|29
1644369300000|2022-02-09 01:15:00|3132.17|3124.47|3132.37|3124.67|3132.67|3124.97|3132.03|3124.33|33
1644369310000|2022-02-09 01:15:10|3132.3|3124.6|3132.65|3124.95|3132.7|3125|3132.3|3124.6|29
1644369320000|2022-02-09 01:15:20|3132.5|3124.8|3131.7|3124|3132.75|3125.05|3131.69|3123.99|34
1644369330000|2022-02-09 01:15:30|3131.66|3123.96|3130.9|3123.2|3131.67|3123.97|3130.9|3123.2|36
1644369340000|2022-02-09 01:15:40|3130.87|3123.17|3130.27|3122.57|3131.09|3123.39|3130.27|3122.57|33
1644369350000|2022-02-09 01:15:50|3130.21|3122.51|3130.57|3122.87|3130.66|3122.96|3129.97|3122.27|38
1644369360000|2022-02-09 01:16:00|3130.49|3122.79|3130.17|3122.47|3130.7|3123|3130.14|3122.44|36
1644369370000|2022-02-09 01:16:10|3130.18|3122.48|3130.18|3122.48|3130.3|3122.6|3129.85|3122.15|33
1644369380000|2022-02-09 01:16:20|3130.16|3122.46|3129.48|3121.78|3130.51|3122.81|3129.48|3121.78|36
1644369390000|2022-02-09 01:16:30|3129.68|3121.98|3129.96|3122.26|3129.96|3122.26|3129.56|3121.86|32
1644369400000|2022-02-09 01:16:40|3129.9|3122.2|3128.11|3120.41|3129.92|3122.22|3128.09|3120.39|30
1644369410000|2022-02-09 01:16:50|3127.88|3120.18|3127.79|3120.09|3127.96|3120.26|3127.51|3119.81|35
1644369420000|2022-02-09 01:17:00|3127.85|3120.15|3128.24|3120.54|3128.29|3120.59|3127.85|3120.15|29
1644369430000|2022-02-09 01:17:10|3128.21|3120.51|3128.21|3120.51|3128.33|3120.63|3128.17|3120.47|35
1644369440000|2022-02-09 01:17:20|3128.23|3120.53|3127.86|3120.16|3128.24|3120.54|3127.73|3120.03|21
1644369450000|2022-02-09 01:17:30|3127.81|3120.11|3127.77|3120.07|3127.87|3120.17|3127.68|3119.98|33
1644369460000|2022-02-09 01:17:40|3127.8|3120.1|3125.9|3118.2|3127.83|3120.13|3125.9|3118.2|36
1644369470000|2022-02-09 01:17:50|3125.94|3118.24|3125.08|3117.38|3126.23|3118.53|3124.88|3117.18|32
1644369480000|2022-02-09 01:18:00|3125.42|3117.72|3126.15|3118.45|3126.23|3118.53|3125.11|3117.41|36
1644369490000|2022-02-09 01:18:10|3126.13|3118.43|3126.17|3118.47|3126.22|3118.52|3126|3118.3|29
1644369500000|2022-02-09 01:18:20|3126.18|3118.48|3126.1|3118.4|3126.22|3118.52|3125.99|3118.29|31
1644369510000|2022-02-09 01:18:30|3126.06|3118.36|3125.24|3117.54|3126.06|3118.36|3125.03|3117.33|24
1644369520000|2022-02-09 01:18:40|3125.21|3117.51|3125.77|3118.07|3125.77|3118.07|3125.21|3117.51|33
1644369530000|2022-02-09 01:18:50|3125.79|3118.09|3125.59|3117.89|3126.18|3118.48|3125.53|3117.83|31
1644369540000|2022-02-09 01:19:00|3125.58|3117.88|3126.12|3118.42|3126.13|3118.43|3125.54|3117.84|34
1644369550000|2022-02-09 01:19:10|3126.02|3118.32|3125.46|3117.76|3126.02|3118.32|3125.36|3117.66|36
1644369560000|2022-02-09 01:19:20|3125.34|3117.64|3123.91|3116.21|3125.4|3117.7|3123.86|3116.16|36
1644369570000|2022-02-09 01:19:30|3123.93|3116.23|3124.31|3116.61|3124.89|3117.19|3123.93|3116.23|34
1644369580000|2022-02-09 01:19:40|3123.69|3115.99|3123.58|3115.88|3123.9|3116.2|3123.45|3115.75|37
1644369590000|2022-02-09 01:19:50|3123.54|3115.84|3123.54|3115.84|3124.18|3116.48|3123.1|3115.4|33
1644369600000|2022-02-09 01:20:00|3123.51|3115.81|3125.02|3117.32|3125.32|3117.62|3123.47|3115.77|39
1644369610000|2022-02-09 01:20:10|3125.03|3117.33|3125.86|3118.16|3125.99|3118.29|3125.03|3117.33|35
1644369620000|2022-02-09 01:20:20|3125.87|3118.17|3125.83|3118.13|3125.98|3118.28|3125.57|3117.87|32
1644369630000|2022-02-09 01:20:30|3126.19|3118.49|3125.87|3118.17|3126.64|3118.94|3125.71|3118.01|27
1644369640000|2022-02-09 01:20:40|3125.88|3118.18|3125.47|3117.77|3125.91|3118.21|3125.22|3117.52|35
1644369650000|2022-02-09 01:20:50|3125.45|3117.75|3125.38|3117.68|3125.97|3118.27|3125.27|3117.57|37
1644369660000|2022-02-09 01:21:00|3125.28|3117.58|3125.64|3117.94|3125.74|3118.04|3125.28|3117.58|33
1644369670000|2022-02-09 01:21:10|3125.7|3118|3125.52|3117.82|3125.7|3118|3125.33|3117.63|33
1644369680000|2022-02-09 01:21:20|3125.56|3117.86|3125.64|3117.94|3125.67|3117.97|3125.54|3117.84|14
1644369690000|2022-02-09 01:21:30|3125.65|3117.95|3126.1|3118.4|3126.76|3119.06|3125.59|3117.89|35
1644369700000|2022-02-09 01:21:40|3126.13|3118.43|3126.62|3118.92|3126.66|3118.96|3125.97|3118.27|30
1644369710000|2022-02-09 01:21:50|3126.65|3118.95|3127.68|3119.98|3127.76|3120.06|3126.47|3118.77|36
1644369720000|2022-02-09 01:22:00|3126.87|3119.17|3125.88|3118.18|3126.87|3119.17|3125.87|3118.17|24
1644369730000|2022-02-09 01:22:10|3125.97|3118.27|3126.5|3118.8|3126.5|3118.8|3125.8|3118.1|21
1644369740000|2022-02-09 01:22:20|3126.53|3118.83|3125.91|3118.21|3126.53|3118.83|3125.76|3118.06|23
1644369750000|2022-02-09 01:22:30|3125.76|3118.06|3125.92|3118.22|3126|3118.3|3125.69|3117.99|28
1644369760000|2022-02-09 01:22:40|3125.8|3118.1|3124.98|3117.28|3125.89|3118.19|3124.65|3116.95|32
1644369770000|2022-02-09 01:22:50|3124.78|3117.08|3123.67|3115.97|3124.78|3117.08|3123.6|3115.9|33
1644369780000|2022-02-09 01:23:00|3123.69|3115.99|3123.6|3115.9|3123.75|3116.05|3123.57|3115.87|22
1644369790000|2022-02-09 01:23:10|3123.5|3115.8|3123.73|3116.03|3123.77|3116.07|3123.39|3115.69|27
1644369800000|2022-02-09 01:23:20|3123.65|3115.95|3124.06|3116.36|3124.15|3116.45|3123.65|3115.95|35
1644369810000|2022-02-09 01:23:30|3124.09|3116.39|3124.76|3117.06|3125.78|3118.08|3124.09|3116.39|35
1644369820000|2022-02-09 01:23:40|3124.79|3117.09|3123.81|3116.11|3124.95|3117.25|3123.81|3116.11|34
1644369830000|2022-02-09 01:23:50|3123.84|3116.14|3124.21|3116.51|3124.24|3116.54|3123.84|3116.14|24
1644369840000|2022-02-09 01:24:00|3124.19|3116.49|3122.19|3114.49|3124.19|3116.49|3122.19|3114.49|34
1644369850000|2022-02-09 01:24:10|3122.39|3114.69|3122.15|3114.45|3122.39|3114.69|3122.01|3114.31|31
1644369860000|2022-02-09 01:24:20|3122.13|3114.43|3121.71|3114.01|3122.47|3114.77|3121.71|3114.01|34
1644369870000|2022-02-09 01:24:30|3121.69|3113.99|3122.29|3114.59|3122.65|3114.95|3121.69|3113.99|28
1644369880000|2022-02-09 01:24:40|3122.26|3114.56|3123.45|3115.75|3123.45|3115.75|3122.25|3114.55|31
1644369890000|2022-02-09 01:24:50|3123.41|3115.71|3122.8|3115.1|3123.99|3116.29|3122.17|3114.47|38
1644369900000|2022-02-09 01:25:00|3122.89|3115.19|3123.88|3116.18|3123.88|3116.18|3122.61|3114.91|38
1644369910000|2022-02-09 01:25:10|3123.83|3116.13|3123.13|3115.43|3125.46|3117.76|3123.13|3115.43|38
1644369920000|2022-02-09 01:25:20|3123.24|3115.54|3122.97|3115.27|3123.29|3115.59|3122.93|3115.23|32
1644369930000|2022-02-09 01:25:30|3122.98|3115.28|3123.38|3115.68|3123.48|3115.78|3122.81|3115.11|32
1644369940000|2022-02-09 01:25:40|3123.35|3115.65|3125.16|3117.46|3125.16|3117.46|3123.35|3115.65|36
1644369950000|2022-02-09 01:25:50|3125.17|3117.47|3124.72|3117.02|3125.17|3117.47|3124.59|3116.89|37
1644369960000|2022-02-09 01:26:00|3124.81|3117.11|3124.68|3116.98|3125.02|3117.32|3124.61|3116.91|31
1644369970000|2022-02-09 01:26:10|3124.69|3116.99|3124.78|3117.08|3124.96|3117.26|3124.6|3116.9|25
1644369980000|2022-02-09 01:26:20|3124.85|3117.15|3125|3117.3|3125.37|3117.67|3124.77|3117.07|36
1644369990000|2022-02-09 01:26:30|3124.89|3117.19|3125.72|3118.02|3125.79|3118.09|3124.89|3117.19|34
1644370000000|2022-02-09 01:26:40|3125.77|3118.07|3124.5|3116.8|3125.77|3118.07|3124.5|3116.8|37
1644370010000|2022-02-09 01:26:50|3124.51|3116.81|3124.64|3116.94|3124.98|3117.28|3124.33|3116.63|34
1644370020000|2022-02-09 01:27:00|3124.65|3116.95|3124.6|3116.9|3124.72|3117.02|3124.44|3116.74|30
1644370030000|2022-02-09 01:27:10|3124.62|3116.92|3124.85|3117.15|3124.96|3117.26|3124.48|3116.78|32
1644370040000|2022-02-09 01:27:20|3124.98|3117.28|3125.11|3117.41|3125.54|3117.84|3124.89|3117.19|34
1644370050000|2022-02-09 01:27:30|3125.01|3117.31|3125.04|3117.34|3125.04|3117.34|3124.4|3116.7|35
1644370060000|2022-02-09 01:27:40|3124.98|3117.28|3125|3117.3|3125.3|3117.6|3124.74|3117.04|34
1644370070000|2022-02-09 01:27:50|3125.03|3117.33|3125.11|3117.41|3125.19|3117.49|3124.92|3117.22|35
1644370080000|2022-02-09 01:28:00|3125.08|3117.38|3125.28|3117.58|3125.42|3117.72|3125.07|3117.37|33
1644370090000|2022-02-09 01:28:10|3125.21|3117.51|3125.13|3117.43|3125.21|3117.51|3124.83|3117.13|29
1644370100000|2022-02-09 01:28:20|3125.19|3117.49|3124.93|3117.23|3125.41|3117.71|3124.85|3117.15|34
1644370110000|2022-02-09 01:28:30|3124.84|3117.14|3126.52|3118.82|3126.64|3118.94|3124.77|3117.07|37
1644370120000|2022-02-09 01:28:40|3126.47|3118.77|3125.8|3118.1|3126.47|3118.77|3125.03|3117.33|36
1644370130000|2022-02-09 01:28:50|3125.59|3117.89|3126.43|3118.73|3126.67|3118.97|3125.59|3117.89|35
1644370140000|2022-02-09 01:29:00|3126.42|3118.72|3125.52|3117.82|3126.42|3118.72|3125.46|3117.76|28
1644370150000|2022-02-09 01:29:10|3125.51|3117.81|3125.41|3117.71|3125.69|3117.99|3125.33|3117.63|29
1644370160000|2022-02-09 01:29:20|3125.39|3117.69|3125.54|3117.84|3125.65|3117.95|3125.26|3117.56|30
1644370170000|2022-02-09 01:29:30|3125.61|3117.91|3125.85|3118.15|3126|3118.3|3125.45|3117.75|33
1644370180000|2022-02-09 01:29:40|3125.84|3118.14|3125.05|3117.35|3125.86|3118.16|3125.05|3117.35|27
1644370190000|2022-02-09 01:29:50|3125.04|3117.34|3124.65|3116.95|3125.04|3117.34|3124.54|3116.84|23
1644370200000|2022-02-09 01:30:00|3124.64|3116.94|3125.16|3117.46|3125.16|3117.46|3124.18|3116.48|31
1644370210000|2022-02-09 01:30:10|3125.07|3117.37|3125.76|3118.06|3125.76|3118.06|3124.73|3117.03|34
1644370220000|2022-02-09 01:30:20|3125.78|3118.08|3125.47|3117.77|3125.8|3118.1|3125.08|3117.38|35
1644370230000|2022-02-09 01:30:30|3125.58|3117.88|3125.46|3117.76|3126.27|3118.57|3125.39|3117.69|34
1644370240000|2022-02-09 01:30:40|3125.51|3117.81|3126.06|3118.36|3126.06|3118.36|3125.46|3117.76|31
1644370250000|2022-02-09 01:30:50|3126.31|3118.61|3125.88|3118.18|3126.31|3118.61|3125.75|3118.05|37
1644370260000|2022-02-09 01:31:00|3125.9|3118.2|3125.11|3117.41|3125.93|3118.23|3125.11|3117.41|31
1644370270000|2022-02-09 01:31:10|3125.22|3117.52|3124.56|3116.86|3125.25|3117.55|3124.43|3116.73|32
1644370280000|2022-02-09 01:31:20|3124.48|3116.78|3124.97|3117.27|3125.06|3117.36|3124.48|3116.78|30
1644370290000|2022-02-09 01:31:30|3125.02|3117.32|3123.68|3115.98|3125.09|3117.39|3122.86|3115.16|36
1644370300000|2022-02-09 01:31:40|3124|3116.3|3126.03|3118.33|3126.27|3118.57|3124|3116.3|36
1644370310000|2022-02-09 01:31:50|3126.09|3118.39|3126.49|3118.79|3126.79|3119.09|3126.09|3118.39|31
1644370320000|2022-02-09 01:32:00|3126.42|3118.72|3126.53|3118.83|3126.67|3118.97|3125.9|3118.2|37
1644370330000|2022-02-09 01:32:10|3126.66|3118.96|3128.89|3121.19|3129.34|3121.64|3126.42|3118.72|38
1644370340000|2022-02-09 01:32:20|3129.02|3121.32|3129|3121.3|3130.25|3122.55|3129|3121.3|40
1644370350000|2022-02-09 01:32:30|3129.03|3121.33|3129.47|3121.77|3129.58|3121.88|3128.91|3121.21|38
1644370360000|2022-02-09 01:32:40|3129.56|3121.86|3130.16|3122.46|3130.2|3122.5|3129.34|3121.64|35
1644370370000|2022-02-09 01:32:50|3130.14|3122.44|3130.09|3122.39|3130.29|3122.59|3129.9|3122.2|36
1644370380000|2022-02-09 01:33:00|3130.04|3122.34|3128.09|3120.39|3130.04|3122.34|3128.09|3120.39|35
1644370390000|2022-02-09 01:33:10|3128.05|3120.35|3128.46|3120.76|3128.71|3121.01|3128.03|3120.33|37
1644370400000|2022-02-09 01:33:20|3128.42|3120.72|3128.66|3120.96|3128.91|3121.21|3128.34|3120.64|30
1644370410000|2022-02-09 01:33:30|3128.45|3120.75|3129.64|3121.94|3129.64|3121.94|3128.07|3120.37|37
1644370420000|2022-02-09 01:33:40|3129.79|3122.09|3129.88|3122.18|3129.91|3122.21|3129.48|3121.78|36
1644370430000|2022-02-09 01:33:50|3130.16|3122.46|3129.94|3122.24|3130.31|3122.61|3129.91|3122.21|35
1644370440000|2022-02-09 01:34:00|3129.98|3122.28|3129.54|3121.84|3129.98|3122.28|3129.35|3121.65|40
1644370450000|2022-02-09 01:34:10|3129.62|3121.92|3129.03|3121.33|3129.64|3121.94|3129.03|3121.33|33
1644370460000|2022-02-09 01:34:20|3128.93|3121.23|3128.7|3121|3128.98|3121.28|3128.47|3120.77|33
1644370470000|2022-02-09 01:34:30|3128.87|3121.17|3128.77|3121.07|3128.96|3121.26|3128.5|3120.8|37
1644370480000|2022-02-09 01:34:40|3128.76|3121.06|3126.89|3119.19|3128.76|3121.06|3126.89|3119.19|36
1644370490000|2022-02-09 01:34:50|3126.95|3119.25|3126.88|3119.18|3127.1|3119.4|3126.71|3119.01|35
1644370500000|2022-02-09 01:35:00|3126.94|3119.24|3127.92|3120.22|3127.93|3120.23|3126.8|3119.1|34
1644370510000|2022-02-09 01:35:10|3127.83|3120.13|3127.87|3120.17|3128.17|3120.47|3127.74|3120.04|28
1644370520000|2022-02-09 01:35:20|3127.78|3120.08|3126.15|3118.45|3127.94|3120.24|3126.15|3118.45|36
1644370530000|2022-02-09 01:35:30|3126.18|3118.48|3126.42|3118.72|3126.42|3118.72|3126.08|3118.38|31
1644370540000|2022-02-09 01:35:40|3126.53|3118.83|3124.72|3117.02|3126.56|3118.86|3124.72|3117.02|36
1644370550000|2022-02-09 01:35:50|3124.63|3116.93|3124.28|3116.58|3124.92|3117.22|3124|3116.3|33
1644370560000|2022-02-09 01:36:00|3124.16|3116.46|3122.84|3115.14|3124.33|3116.63|3122.84|3115.14|34
1644370570000|2022-02-09 01:36:10|3122.89|3115.19|3119.73|3112.03|3122.89|3115.19|3119.66|3111.96|39
1644370580000|2022-02-09 01:36:20|3119.66|3111.96|3118.06|3110.36|3119.8|3112.1|3118.06|3110.36|40
1644370590000|2022-02-09 01:36:30|3118.46|3110.76|3117.79|3110.09|3118.51|3110.81|3117.63|3109.93|36
1644370600000|2022-02-09 01:36:40|3117.77|3110.07|3116.2|3108.5|3117.77|3110.07|3116.09|3108.39|30
1644370610000|2022-02-09 01:36:50|3116.15|3108.45|3115.35|3107.65|3116.18|3108.48|3115.34|3107.64|26
1644370620000|2022-02-09 01:37:00|3115.32|3107.62|3116.5|3108.8|3116.7|3109|3115.28|3107.58|36
1644370630000|2022-02-09 01:37:10|3116.63|3108.93|3117.98|3110.28|3118.19|3110.49|3116.52|3108.82|39
1644370640000|2022-02-09 01:37:20|3117.93|3110.23|3118.48|3110.78|3118.54|3110.84|3117.82|3110.12|38
1644370650000|2022-02-09 01:37:30|3118.47|3110.77|3119.55|3111.85|3119.67|3111.97|3118.4|3110.7|36
1644370660000|2022-02-09 01:37:40|3119.84|3112.14|3117.23|3109.53|3120.23|3112.53|3117.12|3109.42|37
1644370670000|2022-02-09 01:37:50|3117.43|3109.73|3118.04|3110.34|3118.1|3110.4|3117.17|3109.47|35
1644370680000|2022-02-09 01:38:00|3118.3|3110.6|3119.44|3111.74|3119.65|3111.95|3118.3|3110.6|32
1644370690000|2022-02-09 01:38:10|3119.43|3111.73|3121.04|3113.34|3121.04|3113.34|3119.37|3111.67|34
1644370700000|2022-02-09 01:38:20|3121.05|3113.35|3121.08|3113.38|3121.68|3113.98|3120.83|3113.13|35
1644370710000|2022-02-09 01:38:30|3121.14|3113.44|3120.67|3112.97|3121.22|3113.52|3120.61|3112.91|29
1644370720000|2022-02-09 01:38:40|3120.61|3112.91|3119.69|3111.99|3120.61|3112.91|3119.64|3111.94|22
1644370730000|2022-02-09 01:38:50|3119.6|3111.9|3118.17|3110.47|3119.64|3111.94|3118.09|3110.39|35
1644370740000|2022-02-09 01:39:00|3118.2|3110.5|3120.34|3112.64|3120.68|3112.98|3118.2|3110.5|34
1644370750000|2022-02-09 01:39:10|3120.62|3112.92|3120.4|3112.7|3121.09|3113.39|3120.02|3112.32|35
1644370760000|2022-02-09 01:39:20|3120.13|3112.43|3120.28|3112.58|3120.28|3112.58|3118.95|3111.25|33
1644370770000|2022-02-09 01:39:30|3120.43|3112.73|3120.55|3112.85|3120.61|3112.91|3120.28|3112.58|35
1644370780000|2022-02-09 01:39:40|3120.3|3112.6|3120.14|3112.44|3120.42|3112.72|3120.1|3112.4|25
1644370790000|2022-02-09 01:39:50|3120.1|3112.4|3120.16|3112.46|3120.16|3112.46|3119.52|3111.82|37
1644370800000|2022-02-09 01:40:00|3120.2|3112.5|3121.69|3113.99|3121.85|3114.15|3120.2|3112.5|30
1644370810000|2022-02-09 01:40:10|3121.66|3113.96|3121.18|3113.48|3121.68|3113.98|3120.89|3113.19|36
1644370820000|2022-02-09 01:40:20|3121.34|3113.64|3121.56|3113.86|3121.56|3113.86|3121.22|3113.52|20
1644370830000|2022-02-09 01:40:30|3121.6|3113.9|3123.36|3115.66|3124.16|3116.46|3121.6|3113.9|33
1644370840000|2022-02-09 01:40:40|3123.41|3115.71|3124.16|3116.46|3124.2|3116.5|3123.37|3115.67|34
1644370850000|2022-02-09 01:40:50|3124.12|3116.42|3124.1|3116.4|3124.29|3116.59|3124.07|3116.37|37
1644370860000|2022-02-09 01:41:00|3124.04|3116.34|3124.47|3116.77|3124.49|3116.79|3124.03|3116.33|33
1644370870000|2022-02-09 01:41:10|3124.54|3116.84|3123.88|3116.18|3124.54|3116.84|3123.39|3115.69|35
1644370880000|2022-02-09 01:41:20|3123.7|3116|3123.92|3116.22|3123.99|3116.29|3123.6|3115.9|33
1644370890000|2022-02-09 01:41:30|3123.97|3116.27|3123.98|3116.28|3124.13|3116.43|3123.87|3116.17|28
1644370900000|2022-02-09 01:41:40|3123.96|3116.26|3124.06|3116.36|3124.15|3116.45|3123.87|3116.17|26
1644370910000|2022-02-09 01:41:50|3124.03|3116.33|3123.56|3115.86|3124.14|3116.44|3123.2|3115.5|36
1644370920000|2022-02-09 01:42:00|3123.55|3115.85|3123.88|3116.18|3123.91|3116.21|3122.94|3115.24|32
1644370930000|2022-02-09 01:42:10|3123.9|3116.2|3123.79|3116.09|3124.12|3116.42|3123.75|3116.05|29
1644370940000|2022-02-09 01:42:20|3123.78|3116.08|3123.5|3115.8|3123.87|3116.17|3123.41|3115.71|30
1644370950000|2022-02-09 01:42:30|3123.52|3115.82|3123.35|3115.65|3123.67|3115.97|3123.35|3115.65|23
1644370960000|2022-02-09 01:42:40|3123.46|3115.76|3123.88|3116.18|3123.88|3116.18|3123.34|3115.64|21
1644370970000|2022-02-09 01:42:50|3123.86|3116.16|3124.04|3116.34|3124.04|3116.34|3123.85|3116.15|23
1644370980000|2022-02-09 01:43:00|3124.34|3116.64|3123.67|3115.97|3125.5|3117.8|3123.67|3115.97|30
1644370990000|2022-02-09 01:43:10|3123.71|3116.01|3122.07|3114.37|3123.71|3116.01|3121.89|3114.19|33
1644371000000|2022-02-09 01:43:20|3122.03|3114.33|3120.97|3113.27|3122.07|3114.37|3120.83|3113.13|36
1644371010000|2022-02-09 01:43:30|3120.99|3113.29|3119.75|3112.05|3120.99|3113.29|3119.69|3111.99|28
1644371020000|2022-02-09 01:43:40|3119.73|3112.03|3117.2|3109.5|3119.8|3112.1|3116.93|3109.23|38
1644371030000|2022-02-09 01:43:50|3117.35|3109.65|3117.17|3109.47|3117.35|3109.65|3116.31|3108.61|37
1644371040000|2022-02-09 01:44:00|3117.18|3109.48|3118.08|3110.38|3119.14|3111.44|3117.18|3109.48|33
1644371050000|2022-02-09 01:44:10|3117.31|3109.61|3117.13|3109.43|3117.69|3109.99|3116.75|3109.05|35
1644371060000|2022-02-09 01:44:20|3117.09|3109.39|3116.82|3109.12|3117.09|3109.39|3116.41|3108.71|32
1644371070000|2022-02-09 01:44:30|3116.85|3109.15|3118.09|3110.39|3118.56|3110.86|3116.67|3108.97|37
1644371080000|2022-02-09 01:44:40|3117.5|3109.8|3116.74|3109.04|3117.5|3109.8|3116.66|3108.96|39
1644371090000|2022-02-09 01:44:50|3116.75|3109.05|3116.71|3109.01|3116.85|3109.15|3116.67|3108.97|25
1644371100000|2022-02-09 01:45:00|3116.7|3109|3117.36|3109.66|3117.89|3110.19|3116.67|3108.97|35
1644371110000|2022-02-09 01:45:10|3117.2|3109.5|3116.65|3108.95|3117.2|3109.5|3116.6|3108.9|35
1644371120000|2022-02-09 01:45:20|3116.64|3108.94|3115.75|3108.05|3116.64|3108.94|3115.73|3108.03|35
1644371130000|2022-02-09 01:45:30|3115.72|3108.02|3115.04|3107.34|3115.74|3108.04|3115.03|3107.33|27
1644371140000|2022-02-09 01:45:40|3115.06|3107.36|3114.22|3106.52|3115.08|3107.38|3114.09|3106.39|26
1644371150000|2022-02-09 01:45:50|3114.25|3106.55|3113.92|3106.22|3114.25|3106.55|3112.98|3105.28|36
1644371160000|2022-02-09 01:46:00|3114.04|3106.34|3114.33|3106.63|3114.34|3106.64|3113.71|3106.01|33
1644371170000|2022-02-09 01:46:10|3114.37|3106.67|3115.45|3107.75|3115.46|3107.76|3114.23|3106.53|34
1644371180000|2022-02-09 01:46:20|3115.39|3107.69|3114.45|3106.75|3115.54|3107.84|3114.22|3106.52|37
1644371190000|2022-02-09 01:46:30|3114.33|3106.63|3114.59|3106.89|3114.61|3106.91|3113.67|3105.97|35
1644371200000|2022-02-09 01:46:40|3114.58|3106.88|3113.96|3106.26|3114.58|3106.88|3113.95|3106.25|32
1644371210000|2022-02-09 01:46:50|3113.93|3106.23|3114.11|3106.41|3114.11|3106.41|3113.84|3106.14|30
1644371220000|2022-02-09 01:47:00|3114.1|3106.4|3112.73|3105.03|3114.13|3106.43|3112.73|3105.03|36
1644371230000|2022-02-09 01:47:10|3112.75|3105.05|3112.13|3104.43|3112.86|3105.16|3112.13|3104.43|23
1644371240000|2022-02-09 01:47:20|3112.14|3104.44|3111.63|3103.93|3112.31|3104.61|3111.44|3103.74|27
1644371250000|2022-02-09 01:47:30|3111.55|3103.85|3110.62|3102.92|3111.63|3103.93|3110.54|3102.84|27
1644371260000|2022-02-09 01:47:40|3110.6|3102.9|3110.06|3102.36|3111.58|3103.88|3110.02|3102.32|38
1644371270000|2022-02-09 01:47:50|3110.08|3102.38|3111.26|3103.56|3111.28|3103.58|3110.08|3102.38|37
1644371280000|2022-02-09 01:48:00|3111.28|3103.58|3112.25|3104.55|3112.25|3104.55|3111.21|3103.51|35
1644371290000|2022-02-09 01:48:10|3112.28|3104.58|3111.42|3103.72|3112.35|3104.65|3111.33|3103.63|33
1644371300000|2022-02-09 01:48:20|3111.46|3103.76|3111.55|3103.85|3112|3104.3|3110.6|3102.9|39
1644371310000|2022-02-09 01:48:30|3111.54|3103.84|3111.36|3103.66|3111.71|3104.01|3111|3103.3|30
1644371320000|2022-02-09 01:48:40|3111.35|3103.65|3111.26|3103.56|3111.38|3103.68|3111.26|3103.56|19
1644371330000|2022-02-09 01:48:50|3111.23|3103.53|3110.64|3102.94|3111.23|3103.53|3110.38|3102.68|30
1644371340000|2022-02-09 01:49:00|3110.6|3102.9|3112.6|3104.9|3113.14|3105.44|3110.56|3102.86|37
1644371350000|2022-02-09 01:49:10|3112.42|3104.72|3111.61|3103.91|3112.51|3104.81|3111.28|3103.58|35
1644371360000|2022-02-09 01:49:20|3111.7|3104|3112.15|3104.45|3112.16|3104.46|3111.61|3103.91|32
1644371370000|2022-02-09 01:49:30|3112.22|3104.52|3112.01|3104.31|3112.45|3104.75|3111.69|3103.99|32
1644371380000|2022-02-09 01:49:40|3111.99|3104.29|3111.97|3104.27|3111.99|3104.29|3111.81|3104.11|28
1644371390000|2022-02-09 01:49:50|3111.96|3104.26|3112.04|3104.34|3112.04|3104.34|3111.89|3104.19|15
1644371400000|2022-02-09 01:50:00|3112|3104.3|3111.11|3103.41|3112.16|3104.46|3111.01|3103.31|34
1644371410000|2022-02-09 01:50:10|3111.04|3103.34|3112.03|3104.33|3112.14|3104.44|3111.03|3103.33|35
1644371420000|2022-02-09 01:50:20|3112.11|3104.41|3113.95|3106.25|3113.95|3106.25|3112.04|3104.34|37
1644371430000|2022-02-09 01:50:30|3114.23|3106.53|3115.08|3107.38|3115.1|3107.4|3113.8|3106.1|35
1644371440000|2022-02-09 01:50:40|3115.1|3107.4|3113.98|3106.28|3115.1|3107.4|3113.63|3105.93|35
1644371450000|2022-02-09 01:50:50|3114.07|3106.37|3113.24|3105.54|3114.07|3106.37|3112.79|3105.09|29
1644371460000|2022-02-09 01:51:00|3113.28|3105.58|3112.89|3105.19|3113.32|3105.62|3112.62|3104.92|27
1644371470000|2022-02-09 01:51:10|3112.69|3104.99|3112.12|3104.42|3112.69|3104.99|3112.05|3104.35|29
1644371480000|2022-02-09 01:51:20|3112.02|3104.32|3110.69|3102.99|3112.1|3104.4|3110.03|3102.33|34
1644371490000|2022-02-09 01:51:30|3110.87|3103.17|3111.83|3104.13|3112.17|3104.47|3110.71|3103.01|34
1644371500000|2022-02-09 01:51:40|3111.96|3104.26|3111.47|3103.77|3112.4|3104.7|3111.46|3103.76|37
1644371510000|2022-02-09 01:51:50|3111.08|3103.38|3110.84|3103.14|3111.58|3103.88|3110.81|3103.11|35
1644371520000|2022-02-09 01:52:00|3110.85|3103.15|3111.53|3103.83|3111.57|3103.87|3110.76|3103.06|35
1644371530000|2022-02-09 01:52:10|3111.56|3103.86|3111.71|3104.01|3111.76|3104.06|3111.48|3103.78|19
1644371540000|2022-02-09 01:52:20|3111.56|3103.86|3111.73|3104.03|3111.76|3104.06|3111.56|3103.86|9
1644371550000|2022-02-09 01:52:30|3111.62|3103.92|3112.96|3105.26|3113.58|3105.88|3111.55|3103.85|33
1644371560000|2022-02-09 01:52:40|3113.12|3105.42|3112.4|3104.7|3113.12|3105.42|3112.29|3104.59|32
1644371570000|2022-02-09 01:52:50|3112.35|3104.65|3111.42|3103.72|3112.35|3104.65|3111.06|3103.36|35
1644371580000|2022-02-09 01:53:00|3111.5|3103.8|3110.97|3103.27|3111.53|3103.83|3110.53|3102.83|37
1644371590000|2022-02-09 01:53:10|3110.98|3103.28|3110.61|3102.91|3110.98|3103.28|3109.53|3101.83|34
1644371600000|2022-02-09 01:53:20|3110.6|3102.9|3110.11|3102.41|3110.6|3102.9|3109.97|3102.27|33
1644371610000|2022-02-09 01:53:30|3110.01|3102.31|3110.46|3102.76|3110.61|3102.91|3109.56|3101.86|33
1644371620000|2022-02-09 01:53:40|3110.47|3102.77|3110.07|3102.37|3110.47|3102.77|3109.54|3101.84|38
1644371630000|2022-02-09 01:53:50|3110.09|3102.39|3110.33|3102.63|3110.43|3102.73|3110.09|3102.39|32
1644371640000|2022-02-09 01:54:00|3110.3|3102.6|3110.48|3102.78|3110.82|3103.12|3110.19|3102.49|37
1644371650000|2022-02-09 01:54:10|3110.46|3102.76|3109.88|3102.18|3110.48|3102.78|3109.88|3102.18|34
1644371660000|2022-02-09 01:54:20|3109.9|3102.2|3108.64|3100.94|3109.9|3102.2|3108.6|3100.9|32
1644371670000|2022-02-09 01:54:30|3108.44|3100.74|3108.95|3101.25|3108.95|3101.25|3107.32|3099.62|40
1644371680000|2022-02-09 01:54:40|3108.97|3101.27|3108.51|3100.81|3108.97|3101.27|3108.42|3100.72|35
1644371690000|2022-02-09 01:54:50|3108.49|3100.79|3108.22|3100.52|3108.58|3100.88|3108.19|3100.49|31
1644371700000|2022-02-09 01:55:00|3108.25|3100.55|3108.62|3100.92|3109.08|3101.38|3108.22|3100.52|27
1644371710000|2022-02-09 01:55:10|3108.59|3100.89|3108.54|3100.84|3108.75|3101.05|3108.33|3100.63|30
1644371720000|2022-02-09 01:55:20|3108.55|3100.85|3109.64|3101.94|3109.64|3101.94|3108.1|3100.4|30
1644371730000|2022-02-09 01:55:30|3109.32|3101.62|3110.13|3102.43|3110.53|3102.83|3109.32|3101.62|31
1644371740000|2022-02-09 01:55:40|3110.32|3102.62|3110.06|3102.36|3110.5|3102.8|3109.99|3102.29|38
1644371750000|2022-02-09 01:55:50|3110.13|3102.43|3110.01|3102.31|3110.27|3102.57|3110.01|3102.31|29
1644371760000|2022-02-09 01:56:00|3109.68|3101.98|3109.47|3101.77|3109.68|3101.98|3109.38|3101.68|26
1644371770000|2022-02-09 01:56:10|3109.56|3101.86|3110.26|3102.56|3110.26|3102.56|3109.29|3101.59|31
1644371780000|2022-02-09 01:56:20|3110.31|3102.61|3109.98|3102.28|3110.84|3103.14|3109.84|3102.14|29
1644371790000|2022-02-09 01:56:30|3109.97|3102.27|3109.51|3101.81|3109.97|3102.27|3109.46|3101.76|31
1644371800000|2022-02-09 01:56:40|3109.48|3101.78|3108.31|3100.61|3109.48|3101.78|3106.15|3098.45|32
1644371810000|2022-02-09 01:56:50|3108.33|3100.63|3108.58|3100.88|3108.58|3100.88|3107.66|3099.96|38
1644371820000|2022-02-09 01:57:00|3108.41|3100.71|3109.16|3101.46|3109.29|3101.59|3108.41|3100.71|37
1644371830000|2022-02-09 01:57:10|3109.17|3101.47|3108.16|3100.46|3109.17|3101.47|3107.96|3100.26|37
1644371840000|2022-02-09 01:57:20|3108.11|3100.41|3107.91|3100.21|3108.54|3100.84|3107.85|3100.15|37
1644371850000|2022-02-09 01:57:30|3107.83|3100.13|3106.92|3099.22|3108.51|3100.81|3106.38|3098.68|38
1644371860000|2022-02-09 01:57:40|3106.9|3099.2|3107.02|3099.32|3107.02|3099.32|3105.58|3097.88|38
1644371870000|2022-02-09 01:57:50|3107.15|3099.45|3107.98|3100.28|3108.11|3100.41|3107.15|3099.45|39
1644371880000|2022-02-09 01:58:00|3108.08|3100.38|3105.89|3098.19|3108.18|3100.48|3105.3|3097.6|35
1644371890000|2022-02-09 01:58:10|3105.91|3098.21|3106.06|3098.36|3106.45|3098.75|3105.86|3098.16|37
1644371900000|2022-02-09 01:58:20|3106.05|3098.35|3105.41|3097.71|3106.06|3098.36|3105.41|3097.71|29
1644371910000|2022-02-09 01:58:30|3105.42|3097.72|3106.56|3098.86|3106.95|3099.25|3105.42|3097.72|36
1644371920000|2022-02-09 01:58:40|3106.58|3098.88|3106.05|3098.35|3106.63|3098.93|3106|3098.3|36
1644371930000|2022-02-09 01:58:50|3106.16|3098.46|3105.83|3098.13|3106.21|3098.51|3105.73|3098.03|35
1644371940000|2022-02-09 01:59:00|3105.8|3098.1|3105.46|3097.76|3105.8|3098.1|3105.3|3097.6|26
1644371950000|2022-02-09 01:59:10|3105.37|3097.67|3105.35|3097.65|3105.61|3097.91|3105.34|3097.64|30
1644371960000|2022-02-09 01:59:20|3105.32|3097.62|3105.96|3098.26|3106.14|3098.44|3105.2|3097.5|35
1644371970000|2022-02-09 01:59:30|3105.8|3098.1|3106.58|3098.88|3106.69|3098.99|3105.8|3098.1|38
1644371980000|2022-02-09 01:59:40|3106.53|3098.83|3106.56|3098.86|3106.68|3098.98|3106.34|3098.64|36
1644371990000|2022-02-09 01:59:50|3106.59|3098.89|3107.7|3100|3108.4|3100.7|3106.32|3098.62|37
1644372000000|2022-02-09 02:00:00|3107.67|3099.97|3109.16|3101.46|3109.74|3102.04|3107.62|3099.92|38
1644372010000|2022-02-09 02:00:10|3109.17|3101.47|3110.57|3102.87|3110.57|3102.87|3109.15|3101.45|37
1644372020000|2022-02-09 02:00:20|3110.53|3102.83|3109.18|3101.48|3111.41|3103.71|3109.18|3101.48|35
1644372030000|2022-02-09 02:00:30|3109.24|3101.54|3109.96|3102.26|3110.14|3102.44|3109.12|3101.42|35
1644372040000|2022-02-09 02:00:40|3109.94|3102.24|3109.51|3101.81|3109.98|3102.28|3109.23|3101.53|36
1644372050000|2022-02-09 02:00:50|3109.52|3101.82|3109.74|3102.04|3110.11|3102.41|3109.5|3101.8|35
1644372060000|2022-02-09 02:01:00|3109.69|3101.99|3110.62|3102.92|3110.62|3102.92|3109.63|3101.93|38
1644372070000|2022-02-09 02:01:10|3110.92|3103.22|3111.6|3103.9|3111.67|3103.97|3110.92|3103.22|28
1644372080000|2022-02-09 02:01:20|3111.65|3103.95|3112.33|3104.63|3112.36|3104.66|3111.57|3103.87|28
1644372090000|2022-02-09 02:01:30|3112.55|3104.85|3111.62|3103.92|3112.55|3104.85|3111.38|3103.68|37
1644372100000|2022-02-09 02:01:40|3111.61|3103.91|3110.46|3102.76|3111.61|3103.91|3110.46|3102.76|36
1644372110000|2022-02-09 02:01:50|3110.53|3102.83|3111.15|3103.45|3111.19|3103.49|3110.49|3102.79|26
1644372120000|2022-02-09 02:02:00|3111.17|3103.47|3110.75|3103.05|3111.23|3103.53|3110.12|3102.42|33
1644372130000|2022-02-09 02:02:10|3110.74|3103.04|3109.62|3101.92|3110.74|3103.04|3109.54|3101.84|37
1644372140000|2022-02-09 02:02:20|3109.6|3101.9|3108.49|3100.79|3109.6|3101.9|3107.16|3099.46|38
1644372150000|2022-02-09 02:02:30|3108.53|3100.83|3108.48|3100.78|3108.53|3100.83|3107.72|3100.02|37
1644372160000|2022-02-09 02:02:40|3108.63|3100.93|3108.7|3101|3108.82|3101.12|3108.44|3100.74|36
1644372170000|2022-02-09 02:02:50|3108.79|3101.09|3108.43|3100.73|3108.79|3101.09|3108.2|3100.5|27
1644372180000|2022-02-09 02:03:00|3108.42|3100.72|3108.66|3100.96|3108.86|3101.16|3108.29|3100.59|32
1644372190000|2022-02-09 02:03:10|3108.59|3100.89|3107.89|3100.19|3108.81|3101.11|3107.83|3100.13|31
1644372200000|2022-02-09 02:03:20|3108.03|3100.33|3106.6|3098.9|3108.03|3100.33|3106.59|3098.89|38
1644372210000|2022-02-09 02:03:30|3106.45|3098.75|3106.63|3098.93|3107.04|3099.34|3106.45|3098.75|36
1644372220000|2022-02-09 02:03:40|3106.64|3098.94|3105.52|3097.82|3106.72|3099.02|3105.51|3097.81|38
1644372230000|2022-02-09 02:03:50|3105.45|3097.75|3104.84|3097.14|3105.58|3097.88|3104.62|3096.92|36
1644372240000|2022-02-09 02:04:00|3104.87|3097.17|3105.07|3097.37|3105.5|3097.8|3104.6|3096.9|35
1644372250000|2022-02-09 02:04:10|3105.06|3097.36|3105.96|3098.26|3106.62|3098.92|3105.04|3097.34|31
1644372260000|2022-02-09 02:04:20|3105.97|3098.27|3104.79|3097.09|3106.18|3098.48|3104.75|3097.05|30
1644372270000|2022-02-09 02:04:30|3104.81|3097.11|3104.64|3096.94|3104.89|3097.19|3104.36|3096.66|34
1644372280000|2022-02-09 02:04:40|3104.65|3096.95|3104.82|3097.12|3105.43|3097.73|3104.47|3096.77|36
1644372290000|2022-02-09 02:04:50|3104.67|3096.97|3104.33|3096.63|3105.09|3097.39|3104.33|3096.63|37
1644372300000|2022-02-09 02:05:00|3104.36|3096.66|3104.44|3096.74|3104.45|3096.75|3104.03|3096.33|34
1644372310000|2022-02-09 02:05:10|3104.45|3096.75|3105.33|3097.63|3105.58|3097.88|3104.35|3096.65|35
1644372320000|2022-02-09 02:05:20|3105.39|3097.69|3104.93|3097.23|3105.7|3098|3104.83|3097.13|33
1644372330000|2022-02-09 02:05:30|3104.92|3097.22|3104.23|3096.53|3104.92|3097.22|3104.23|3096.53|35
1644372340000|2022-02-09 02:05:40|3104.25|3096.55|3104.04|3096.34|3104.28|3096.58|3103.89|3096.19|33
1644372350000|2022-02-09 02:05:50|3104.01|3096.31|3103.91|3096.21|3104.24|3096.54|3103.73|3096.03|32
1644372360000|2022-02-09 02:06:00|3103.86|3096.16|3101.83|3094.13|3103.97|3096.27|3101.83|3094.13|25
1644372370000|2022-02-09 02:06:10|3101.26|3093.56|3101.41|3093.71|3102.25|3094.55|3100.8|3093.1|36
1644372380000|2022-02-09 02:06:20|3101.4|3093.7|3101.3|3093.6|3101.72|3094.02|3100.52|3092.82|38
1644372390000|2022-02-09 02:06:30|3101.04|3093.34|3098.91|3091.21|3101.19|3093.49|3098.86|3091.16|38
1644372400000|2022-02-09 02:06:40|3098.92|3091.22|3097.57|3089.87|3099.73|3092.03|3097.57|3089.87|35
1644372410000|2022-02-09 02:06:50|3097.64|3089.94|3094.24|3086.54|3097.64|3089.94|3093.62|3085.92|40
1644372420000|2022-02-09 02:07:00|3094.31|3086.61|3095.92|3088.22|3096.46|3088.76|3093.88|3086.18|35
1644372430000|2022-02-09 02:07:10|3095.89|3088.19|3096.35|3088.65|3096.55|3088.85|3095.89|3088.19|36
1644372440000|2022-02-09 02:07:20|3096.33|3088.63|3097.19|3089.49|3097.19|3089.49|3094.99|3087.29|38
1644372450000|2022-02-09 02:07:30|3097.11|3089.41|3095.33|3087.63|3097.11|3089.41|3094.17|3086.47|39
1644372460000|2022-02-09 02:07:40|3095.34|3087.64|3093.9|3086.2|3095.6|3087.9|3093.64|3085.94|37
1644372470000|2022-02-09 02:07:50|3094.03|3086.33|3091.86|3084.16|3094.39|3086.69|3091.13|3083.43|32
1644372480000|2022-02-09 02:08:00|3091.93|3084.23|3092.83|3085.13|3093.07|3085.37|3091.14|3083.44|36
1644372490000|2022-02-09 02:08:10|3092.91|3085.21|3092.8|3085.1|3093.78|3086.08|3092.69|3084.99|39
1644372500000|2022-02-09 02:08:20|3092.79|3085.09|3093.76|3086.06|3093.76|3086.06|3092.67|3084.97|36
1644372510000|2022-02-09 02:08:30|3093.78|3086.08|3092.06|3084.36|3094.16|3086.46|3091.87|3084.17|37
1644372520000|2022-02-09 02:08:40|3092.03|3084.33|3090.89|3083.19|3092.2|3084.5|3090.67|3082.97|38
1644372530000|2022-02-09 02:08:50|3090.88|3083.18|3090.95|3083.25|3091.1|3083.4|3090.8|3083.1|35
1644372540000|2022-02-09 02:09:00|3090.77|3083.07|3090.53|3082.83|3091.63|3083.93|3090.47|3082.77|38
1644372550000|2022-02-09 02:09:10|3090.54|3082.84|3093.17|3085.47|3093.34|3085.64|3089.35|3081.65|39
1644372560000|2022-02-09 02:09:20|3093.4|3085.7|3089.02|3081.32|3093.4|3085.7|3088.57|3080.87|38
1644372570000|2022-02-09 02:09:30|3089.08|3081.38|3088.51|3080.81|3089.36|3081.66|3088.47|3080.77|33
1644372580000|2022-02-09 02:09:40|3088.54|3080.84|3085.91|3078.21|3089.15|3081.45|3085.64|3077.94|38
1644372590000|2022-02-09 02:09:50|3086.32|3078.62|3085.78|3078.08|3086.94|3079.24|3085.67|3077.97|39
1644372600000|2022-02-09 02:10:00|3085.91|3078.21|3085.95|3078.25|3086.83|3079.13|3085.66|3077.96|40
1644372610000|2022-02-09 02:10:10|3085.62|3077.92|3083.84|3076.14|3085.62|3077.92|3081.14|3073.44|38
1644372620000|2022-02-09 02:10:20|3083.79|3076.09|3084.72|3077.02|3084.89|3077.19|3082.9|3075.2|39
1644372630000|2022-02-09 02:10:30|3084.73|3077.03|3084.17|3076.47|3084.73|3077.03|3083.87|3076.17|38
1644372640000|2022-02-09 02:10:40|3083.71|3076.01|3083.19|3075.49|3084.56|3076.86|3082.92|3075.22|37
1644372650000|2022-02-09 02:10:50|3083.33|3075.63|3082.64|3074.94|3083.67|3075.97|3082.64|3074.94|36
1644372660000|2022-02-09 02:11:00|3082.7|3075|3083.32|3075.62|3083.32|3075.62|3082.34|3074.64|36
1644372670000|2022-02-09 02:11:10|3083.18|3075.48|3081.2|3073.5|3083.54|3075.84|3081.2|3073.5|37
1644372680000|2022-02-09 02:11:20|3081.04|3073.34|3081.57|3073.87|3081.84|3074.14|3079.35|3071.65|40
1644372690000|2022-02-09 02:11:30|3081.55|3073.85|3081.84|3074.14|3082.05|3074.35|3081.22|3073.52|38
1644372700000|2022-02-09 02:11:40|3081.86|3074.16|3081.74|3074.04|3082.01|3074.31|3081.5|3073.8|36
1644372710000|2022-02-09 02:11:50|3081.52|3073.82|3080.8|3073.1|3081.69|3073.99|3079.96|3072.26|39
1644372720000|2022-02-09 02:12:00|3080.82|3073.12|3077.31|3069.61|3081.24|3073.54|3077.31|3069.61|38
1644372730000|2022-02-09 02:12:10|3076.69|3068.99|3076.23|3068.53|3077.26|3069.56|3075.54|3067.84|40
1644372740000|2022-02-09 02:12:20|3076.31|3068.61|3077.72|3070.02|3078.31|3070.61|3075.18|3067.48|40
1644372750000|2022-02-09 02:12:30|3077.73|3070.03|3076.52|3068.82|3077.73|3070.03|3076.44|3068.74|33
1644372760000|2022-02-09 02:12:40|3076.33|3068.63|3076.78|3069.08|3076.93|3069.23|3076.14|3068.44|37
1644372770000|2022-02-09 02:12:50|3076.76|3069.06|3077.49|3069.79|3077.49|3069.79|3076.66|3068.96|40
1644372780000|2022-02-09 02:13:00|3077.69|3069.99|3075.67|3067.97|3077.88|3070.18|3075.59|3067.89|39
1644372790000|2022-02-09 02:13:10|3075.76|3068.06|3076.99|3069.29|3077.04|3069.34|3075.7|3068|36
1644372800000|2022-02-09 02:13:20|3077|3069.3|3076.91|3069.21|3077.11|3069.41|3075.86|3068.16|38
1644372810000|2022-02-09 02:13:30|3076.72|3069.02|3076.26|3068.56|3077.48|3069.78|3076.13|3068.43|37
1644372820000|2022-02-09 02:13:40|3076.36|3068.66|3076.08|3068.38|3076.61|3068.91|3076.06|3068.36|34
1644372830000|2022-02-09 02:13:50|3076.04|3068.34|3076.31|3068.61|3076.41|3068.71|3075.72|3068.02|35
1644372840000|2022-02-09 02:14:00|3076.35|3068.65|3078.35|3070.65|3078.35|3070.65|3076.1|3068.4|34
1644372850000|2022-02-09 02:14:10|3078.9|3071.2|3078.9|3071.2|3079.39|3071.69|3078.35|3070.65|38
1644372860000|2022-02-09 02:14:20|3078.63|3070.93|3078.28|3070.58|3079.6|3071.9|3078.28|3070.58|39
1644372870000|2022-02-09 02:14:30|3078.26|3070.56|3077.22|3069.52|3078.54|3070.84|3077.16|3069.46|38
1644372880000|2022-02-09 02:14:40|3077.11|3069.41|3077.81|3070.11|3077.9|3070.2|3077.08|3069.38|30
1644372890000|2022-02-09 02:14:50|3077.78|3070.08|3075.14|3067.44|3077.78|3070.08|3075.14|3067.44|38
1644372900000|2022-02-09 02:15:00|3075.24|3067.54|3073.24|3065.54|3075.53|3067.83|3072.84|3065.14|39
1644372910000|2022-02-09 02:15:10|3073.52|3065.82|3075.58|3067.88|3075.79|3068.09|3073.43|3065.73|36
1644372920000|2022-02-09 02:15:20|3075.52|3067.82|3075.45|3067.75|3075.85|3068.15|3075.3|3067.6|37
1644372930000|2022-02-09 02:15:30|3075.34|3067.64|3077.46|3069.76|3077.46|3069.76|3075.34|3067.64|36
1644372940000|2022-02-09 02:15:40|3077.99|3070.29|3077.95|3070.25|3079.09|3071.39|3077.63|3069.93|39
1644372950000|2022-02-09 02:15:50|3078.01|3070.31|3078.97|3071.27|3079.1|3071.4|3077.72|3070.02|36
1644372960000|2022-02-09 02:16:00|3079.32|3071.62|3080.1|3072.4|3080.6|3072.9|3078.55|3070.85|39
1644372970000|2022-02-09 02:16:10|3079.85|3072.15|3079.87|3072.17|3080.47|3072.77|3079.49|3071.79|28
1644372980000|2022-02-09 02:16:20|3079.6|3071.9|3080.22|3072.52|3080.43|3072.73|3078.45|3070.75|34
1644372990000|2022-02-09 02:16:30|3080.19|3072.49|3081.24|3073.54|3081.94|3074.24|3079.4|3071.7|34
1644373000000|2022-02-09 02:16:40|3081.06|3073.36|3078.76|3071.06|3081.06|3073.36|3078.69|3070.99|37
1644373010000|2022-02-09 02:16:50|3078.68|3070.98|3080.57|3072.87|3080.64|3072.94|3078.53|3070.83|33
1644373020000|2022-02-09 02:17:00|3080.71|3073.01|3081.17|3073.47|3081.55|3073.85|3080.37|3072.67|37
1644373030000|2022-02-09 02:17:10|3081.21|3073.51|3081.33|3073.63|3081.54|3073.84|3080.86|3073.16|36
1644373040000|2022-02-09 02:17:20|3081.31|3073.61|3080.11|3072.41|3081.35|3073.65|3079.99|3072.29|29
1644373050000|2022-02-09 02:17:30|3080|3072.3|3081.3|3073.6|3081.42|3073.72|3079.92|3072.22|39
1644373060000|2022-02-09 02:17:40|3081.34|3073.64|3080.67|3072.97|3081.53|3073.83|3080.67|3072.97|36
1644373070000|2022-02-09 02:17:50|3080.21|3072.51|3078.94|3071.24|3080.21|3072.51|3078.73|3071.03|37
1644373080000|2022-02-09 02:18:00|3078.93|3071.23|3077.27|3069.57|3079|3071.3|3076.57|3068.87|40
1644373090000|2022-02-09 02:18:10|3076.88|3069.18|3074.58|3066.88|3076.88|3069.18|3074.58|3066.88|40
1644373100000|2022-02-09 02:18:20|3074.54|3066.84|3076.59|3068.89|3076.59|3068.89|3074.54|3066.84|38
1644373110000|2022-02-09 02:18:30|3076.67|3068.97|3073.93|3066.23|3077.88|3070.18|3073.7|3066|38
1644373120000|2022-02-09 02:18:40|3074.02|3066.32|3075.12|3067.42|3075.19|3067.49|3073.9|3066.2|32
1644373130000|2022-02-09 02:18:50|3075.13|3067.43|3075.3|3067.6|3075.33|3067.63|3074.85|3067.15|29
1644373140000|2022-02-09 02:19:00|3075.47|3067.77|3074.95|3067.25|3076.33|3068.63|3074.66|3066.96|40
1644373150000|2022-02-09 02:19:10|3075|3067.3|3074.52|3066.82|3075.28|3067.58|3074.43|3066.73|38
1644373160000|2022-02-09 02:19:20|3074.5|3066.8|3074.11|3066.41|3074.61|3066.91|3073.91|3066.21|36
1644373170000|2022-02-09 02:19:30|3073.33|3065.63|3072.97|3065.27|3073.39|3065.69|3072.76|3065.06|33
1644373180000|2022-02-09 02:19:40|3072.95|3065.25|3073.11|3065.41|3073.75|3066.05|3072.27|3064.57|37
1644373190000|2022-02-09 02:19:50|3073.29|3065.59|3075.35|3067.65|3075.52|3067.82|3073.29|3065.59|38
1644373200000|2022-02-09 02:20:00|3075.4|3067.7|3077.57|3069.87|3077.57|3069.87|3075.4|3067.7|36
1644373210000|2022-02-09 02:20:10|3077.65|3069.95|3080.28|3072.58|3080.72|3073.02|3077.5|3069.8|40
1644373220000|2022-02-09 02:20:20|3080.27|3072.57|3081.62|3073.92|3081.68|3073.98|3079.43|3071.73|38
1644373230000|2022-02-09 02:20:30|3081.77|3074.07|3080.01|3072.31|3081.77|3074.07|3079.7|3072|40
1644373240000|2022-02-09 02:20:40|3079.97|3072.27|3080.49|3072.79|3081.19|3073.49|3079.97|3072.27|37
1644373250000|2022-02-09 02:20:50|3080.26|3072.56|3080.8|3073.1|3081.01|3073.31|3079.32|3071.62|39
1644373260000|2022-02-09 02:21:00|3080.74|3073.04|3082.85|3075.15|3082.99|3075.29|3080.69|3072.99|35
1644373270000|2022-02-09 02:21:10|3082.52|3074.82|3081.6|3073.9|3082.52|3074.82|3080.92|3073.22|36
1644373280000|2022-02-09 02:21:20|3081.65|3073.95|3081.2|3073.5|3081.99|3074.29|3080.39|3072.69|30
1644373290000|2022-02-09 02:21:30|3080.4|3072.7|3080.77|3073.07|3080.77|3073.07|3079.91|3072.21|39
1644373300000|2022-02-09 02:21:40|3080.7|3073|3079.16|3071.46|3080.7|3073|3079.11|3071.41|34
1644373310000|2022-02-09 02:21:50|3079.18|3071.48|3077.78|3070.08|3079.39|3071.69|3077.71|3070.01|36
1644373320000|2022-02-09 02:22:00|3077.79|3070.09|3078.47|3070.77|3078.72|3071.02|3077.79|3070.09|35
1644373330000|2022-02-09 02:22:10|3078.5|3070.8|3078.6|3070.9|3078.8|3071.1|3077.73|3070.03|35
1644373340000|2022-02-09 02:22:20|3078.56|3070.86|3078.22|3070.52|3078.99|3071.29|3078.2|3070.5|31
1644373350000|2022-02-09 02:22:30|3078.21|3070.51|3077.5|3069.8|3078.28|3070.58|3077.5|3069.8|33
1644373360000|2022-02-09 02:22:40|3077.41|3069.71|3076.32|3068.62|3077.41|3069.71|3076.32|3068.62|35
1644373370000|2022-02-09 02:22:50|3076.34|3068.64|3075.34|3067.64|3076.4|3068.7|3075.27|3067.57|33
1644373380000|2022-02-09 02:23:00|3075.4|3067.7|3075.29|3067.59|3075.74|3068.04|3073.86|3066.16|38
1644373390000|2022-02-09 02:23:10|3075.26|3067.56|3075.77|3068.07|3076.16|3068.46|3075.1|3067.4|39
1644373400000|2022-02-09 02:23:20|3075.75|3068.05|3075.78|3068.08|3075.87|3068.17|3075.53|3067.83|31
1644373410000|2022-02-09 02:23:30|3075.82|3068.12|3074.78|3067.08|3075.82|3068.12|3074.65|3066.95|28
1644373420000|2022-02-09 02:23:40|3074.7|3067|3073.72|3066.02|3074.75|3067.05|3073.68|3065.98|38
1644373430000|2022-02-09 02:23:50|3073.69|3065.99|3073.86|3066.16|3073.86|3066.16|3072.75|3065.05|39
1644373440000|2022-02-09 02:24:00|3073.03|3065.33|3074.33|3066.63|3074.36|3066.66|3073.03|3065.33|36
1644373450000|2022-02-09 02:24:10|3074.29|3066.59|3075.02|3067.32|3076.37|3068.67|3074.21|3066.51|36
1644373460000|2022-02-09 02:24:20|3075.08|3067.38|3074.97|3067.27|3075.36|3067.66|3074.82|3067.12|36
1644373470000|2022-02-09 02:24:30|3074.51|3066.81|3073.97|3066.27|3074.51|3066.81|3073.81|3066.11|33
1644373480000|2022-02-09 02:24:40|3074|3066.3|3075.41|3067.71|3075.58|3067.88|3073.87|3066.17|38
1644373490000|2022-02-09 02:24:50|3075.36|3067.66|3074.64|3066.94|3075.47|3067.77|3074.4|3066.7|37
1644373500000|2022-02-09 02:25:00|3074.56|3066.86|3075.6|3067.9|3075.64|3067.94|3074.56|3066.86|37
1644373510000|2022-02-09 02:25:10|3075.55|3067.85|3076.65|3068.95|3076.74|3069.04|3075.38|3067.68|35
1644373520000|2022-02-09 02:25:20|3076.85|3069.15|3076.49|3068.79|3077.24|3069.54|3076.09|3068.39|36
1644373530000|2022-02-09 02:25:30|3076.5|3068.8|3076.42|3068.72|3076.77|3069.07|3075.93|3068.23|36
1644373540000|2022-02-09 02:25:40|3076.11|3068.41|3075.89|3068.19|3076.22|3068.52|3075.51|3067.81|40
1644373550000|2022-02-09 02:25:50|3076.24|3068.54|3075.59|3067.89|3076.57|3068.87|3075.59|3067.89|33
1644373560000|2022-02-09 02:26:00|3075.57|3067.87|3076.27|3068.57|3076.34|3068.64|3075.49|3067.79|34
1644373570000|2022-02-09 02:26:10|3076.28|3068.58|3075.51|3067.81|3076.95|3069.25|3075.47|3067.77|35
1644373580000|2022-02-09 02:26:20|3075.58|3067.88|3075.43|3067.73|3075.68|3067.98|3074.98|3067.28|30
1644373590000|2022-02-09 02:26:30|3075.42|3067.72|3076.39|3068.69|3076.61|3068.91|3075.33|3067.63|33
1644373600000|2022-02-09 02:26:40|3076.42|3068.72|3075.82|3068.12|3076.45|3068.75|3075.76|3068.06|28
1644373610000|2022-02-09 02:26:50|3075.88|3068.18|3076.05|3068.35|3076.22|3068.52|3075.88|3068.18|21
1644373620000|2022-02-09 02:27:00|3076.06|3068.36|3076.74|3069.04|3076.8|3069.1|3075.98|3068.28|27
1644373630000|2022-02-09 02:27:10|3076.72|3069.02|3076.99|3069.29|3076.99|3069.29|3076.72|3069.02|29
1644373640000|2022-02-09 02:27:20|3077|3069.3|3077.45|3069.75|3077.92|3070.22|3077|3069.3|37
1644373650000|2022-02-09 02:27:30|3077.46|3069.76|3078.14|3070.44|3078.33|3070.63|3077.4|3069.7|29
1644373660000|2022-02-09 02:27:40|3078.16|3070.46|3079.71|3072.01|3079.82|3072.12|3078.15|3070.45|32
1644373670000|2022-02-09 02:27:50|3079.79|3072.09|3079.25|3071.55|3079.95|3072.25|3079.05|3071.35|33
1644373680000|2022-02-09 02:28:00|3079.13|3071.43|3077.93|3070.23|3079.13|3071.43|3077.88|3070.18|23
1644373690000|2022-02-09 02:28:10|3077.9|3070.2|3078.99|3071.29|3078.99|3071.29|3077.84|3070.14|34
1644373700000|2022-02-09 02:28:20|3078.98|3071.28|3079.24|3071.54|3079.25|3071.55|3078.89|3071.19|36
1644373710000|2022-02-09 02:28:30|3079.26|3071.56|3078.65|3070.95|3079.3|3071.6|3078.59|3070.89|29
1644373720000|2022-02-09 02:28:40|3078.58|3070.88|3079.08|3071.38|3079.15|3071.45|3078.57|3070.87|29
1644373730000|2022-02-09 02:28:50|3079.06|3071.36|3079.05|3071.35|3079.18|3071.48|3078.64|3070.94|28
1644373740000|2022-02-09 02:29:00|3079.09|3071.39|3079.06|3071.36|3079.2|3071.5|3078.96|3071.26|26
1644373750000|2022-02-09 02:29:10|3079.2|3071.5|3078.75|3071.05|3079.21|3071.51|3078.44|3070.74|36
1644373760000|2022-02-09 02:29:20|3079.04|3071.34|3077.22|3069.52|3079.04|3071.34|3077.14|3069.44|37
1644373770000|2022-02-09 02:29:30|3077.11|3069.41|3076.51|3068.81|3077.11|3069.41|3075.98|3068.28|38
1644373780000|2022-02-09 02:29:40|3076.35|3068.65|3075.89|3068.19|3076.35|3068.65|3075.75|3068.05|34
1644373790000|2022-02-09 02:29:50|3075.8|3068.1|3074.83|3067.13|3075.8|3068.1|3074.44|3066.74|40
1644373800000|2022-02-09 02:30:00|3074.59|3066.89|3073.7|3066|3074.79|3067.09|3073.22|3065.52|37
1644373810000|2022-02-09 02:30:10|3073.32|3065.62|3074.25|3066.55|3074.25|3066.55|3072.55|3064.85|39
1644373820000|2022-02-09 02:30:20|3074.13|3066.43|3071.77|3064.07|3074.28|3066.58|3071.46|3063.76|36
1644373830000|2022-02-09 02:30:30|3071.54|3063.84|3072.01|3064.31|3072.19|3064.49|3071.43|3063.73|35
1644373840000|2022-02-09 02:30:40|3072|3064.3|3072.35|3064.65|3072.35|3064.65|3071.62|3063.92|35
1644373850000|2022-02-09 02:30:50|3072.43|3064.73|3073.2|3065.5|3073.27|3065.57|3072.24|3064.54|33
1644373860000|2022-02-09 02:31:00|3073.24|3065.54|3072.35|3064.65|3073.35|3065.65|3072.25|3064.55|33
1644373870000|2022-02-09 02:31:10|3072.49|3064.79|3072.21|3064.51|3072.78|3065.08|3071.96|3064.26|37
1644373880000|2022-02-09 02:31:20|3072.22|3064.52|3069.28|3061.58|3072.46|3064.76|3068.23|3060.53|37
1644373890000|2022-02-09 02:31:30|3069.42|3061.72|3071.1|3063.4|3071.43|3063.73|3069.25|3061.55|38
1644373900000|2022-02-09 02:31:40|3071.09|3063.39|3072.28|3064.58|3072.28|3064.58|3071.05|3063.35|35
1644373910000|2022-02-09 02:31:50|3071.87|3064.17|3073.25|3065.55|3073.25|3065.55|3071.87|3064.17|39
1644373920000|2022-02-09 02:32:00|3072.98|3065.28|3072.3|3064.6|3073.4|3065.7|3072.3|3064.6|38
1644373930000|2022-02-09 02:32:10|3072.29|3064.59|3072.78|3065.08|3072.78|3065.08|3072.04|3064.34|34
1644373940000|2022-02-09 02:32:20|3072.76|3065.06|3072.74|3065.04|3073.22|3065.52|3072.48|3064.78|32
1644373950000|2022-02-09 02:32:30|3072.5|3064.8|3073.39|3065.69|3074.09|3066.39|3071.84|3064.14|36
1644373960000|2022-02-09 02:32:40|3073.42|3065.72|3073.61|3065.91|3073.66|3065.96|3073.27|3065.57|39
1644373970000|2022-02-09 02:32:50|3073.43|3065.73|3073.4|3065.7|3073.76|3066.06|3073.35|3065.65|27
1644373980000|2022-02-09 02:33:00|3073.39|3065.69|3075.62|3067.92|3075.62|3067.92|3073.37|3065.67|37
1644373990000|2022-02-09 02:33:10|3075.39|3067.69|3076.96|3069.26|3078.14|3070.44|3075.39|3067.69|39
1644374000000|2022-02-09 02:33:20|3076.91|3069.21|3077.26|3069.56|3077.31|3069.61|3076.6|3068.9|38
1644374010000|2022-02-09 02:33:30|3077.21|3069.51|3076.58|3068.88|3077.41|3069.71|3076.5|3068.8|36
1644374020000|2022-02-09 02:33:40|3076.56|3068.86|3075.67|3067.97|3076.69|3068.99|3075.57|3067.87|36
1644374030000|2022-02-09 02:33:50|3075.54|3067.84|3074.87|3067.17|3075.59|3067.89|3074.87|3067.17|34
1644374040000|2022-02-09 02:34:00|3074.61|3066.91|3075.42|3067.72|3075.93|3068.23|3074.61|3066.91|39
1644374050000|2022-02-09 02:34:10|3075.41|3067.71|3073.87|3066.17|3075.48|3067.78|3073.76|3066.06|35
1644374060000|2022-02-09 02:34:20|3073.83|3066.13|3070.63|3062.93|3073.9|3066.2|3069.11|3061.41|37
1644374070000|2022-02-09 02:34:30|3070.3|3062.6|3071.32|3063.62|3072.12|3064.42|3070.3|3062.6|39
1644374080000|2022-02-09 02:34:40|3071.24|3063.54|3071|3063.3|3072.41|3064.71|3070.39|3062.69|39
1644374090000|2022-02-09 02:34:50|3071.13|3063.43|3069.3|3061.6|3071.15|3063.45|3067.87|3060.17|39
1644374100000|2022-02-09 02:35:00|3069.1|3061.4|3070.56|3062.86|3071.25|3063.55|3068.96|3061.26|36
1644374110000|2022-02-09 02:35:10|3070.62|3062.92|3069.76|3062.06|3070.64|3062.94|3069.4|3061.7|38
1644374120000|2022-02-09 02:35:20|3069.8|3062.1|3069.38|3061.68|3069.8|3062.1|3069.08|3061.38|36
1644374130000|2022-02-09 02:35:30|3069.47|3061.77|3069.72|3062.02|3069.72|3062.02|3069.03|3061.33|38
1644374140000|2022-02-09 02:35:40|3069.79|3062.09|3070.07|3062.37|3070.32|3062.62|3069.53|3061.83|31
1644374150000|2022-02-09 02:35:50|3069.93|3062.23|3070.2|3062.5|3070.45|3062.75|3069.93|3062.23|35
1644374160000|2022-02-09 02:36:00|3070.17|3062.47|3070.37|3062.67|3070.39|3062.69|3069.15|3061.45|37
1644374170000|2022-02-09 02:36:10|3070.38|3062.68|3069.96|3062.26|3070.54|3062.84|3069.96|3062.26|32
1644374180000|2022-02-09 02:36:20|3070.27|3062.57|3069.9|3062.2|3070.49|3062.79|3069.78|3062.08|34
1644374190000|2022-02-09 02:36:30|3069.81|3062.11|3070.01|3062.31|3070.04|3062.34|3069.8|3062.1|29
1644374200000|2022-02-09 02:36:40|3070|3062.3|3069.72|3062.02|3070.01|3062.31|3069.5|3061.8|27
1644374210000|2022-02-09 02:36:50|3069.64|3061.94|3069.5|3061.8|3069.74|3062.04|3069.35|3061.65|33
1644374220000|2022-02-09 02:37:00|3069.35|3061.65|3071.59|3063.89|3072.09|3064.39|3069.18|3061.48|36
1644374230000|2022-02-09 02:37:10|3071.95|3064.25|3072.23|3064.53|3072.49|3064.79|3071.74|3064.04|37
1644374240000|2022-02-09 02:37:20|3071.66|3063.96|3074.3|3066.6|3074.31|3066.61|3071.66|3063.96|39
1644374250000|2022-02-09 02:37:30|3074.26|3066.56|3075.65|3067.95|3075.65|3067.95|3074.18|3066.48|34
1644374260000|2022-02-09 02:37:40|3075.48|3067.78|3075.48|3067.78|3075.66|3067.96|3075.15|3067.45|37
1644374270000|2022-02-09 02:37:50|3075.38|3067.68|3075.35|3067.65|3075.54|3067.84|3074.74|3067.04|34
1644374280000|2022-02-09 02:38:00|3075.34|3067.64|3075.7|3068|3076.08|3068.38|3075.34|3067.64|38
1644374290000|2022-02-09 02:38:10|3075.72|3068.02|3075.2|3067.5|3075.72|3068.02|3075.15|3067.45|37
1644374300000|2022-02-09 02:38:20|3074.67|3066.97|3075.12|3067.42|3075.55|3067.85|3074.61|3066.91|35
1644374310000|2022-02-09 02:38:30|3075.08|3067.38|3075.22|3067.52|3075.44|3067.74|3074.84|3067.14|27
1644374320000|2022-02-09 02:38:40|3075.21|3067.51|3075.07|3067.37|3075.24|3067.54|3075.07|3067.37|18
1644374330000|2022-02-09 02:38:50|3075.09|3067.39|3075.42|3067.72|3075.63|3067.93|3075.07|3067.37|33
1644374340000|2022-02-09 02:39:00|3075.37|3067.67|3074.47|3066.77|3075.52|3067.82|3073.46|3065.76|32
1644374350000|2022-02-09 02:39:10|3074.19|3066.49|3074.11|3066.41|3074.46|3066.76|3074.03|3066.33|20
1644374360000|2022-02-09 02:39:20|3074.13|3066.43|3073.1|3065.4|3074.15|3066.45|3073.1|3065.4|21
1644374370000|2022-02-09 02:39:30|3073.09|3065.39|3072.49|3064.79|3073.16|3065.46|3072.42|3064.72|30
1644374380000|2022-02-09 02:39:40|3072.46|3064.76|3071.6|3063.9|3072.68|3064.98|3071.52|3063.82|33
1644374390000|2022-02-09 02:39:50|3071.49|3063.79|3071.73|3064.03|3072.01|3064.31|3071.18|3063.48|37
1644374400000|2022-02-09 02:40:00|3071.77|3064.07|3070.95|3063.25|3072|3064.3|3070.68|3062.98|37
1644374410000|2022-02-09 02:40:10|3070.75|3063.05|3071.16|3063.46|3071.36|3063.66|3070.02|3062.32|36
1644374420000|2022-02-09 02:40:20|3071.2|3063.5|3073.69|3065.99|3073.88|3066.18|3071.08|3063.38|40
1644374430000|2022-02-09 02:40:30|3073.62|3065.92|3074.3|3066.6|3074.46|3066.76|3073.45|3065.75|34
1644374440000|2022-02-09 02:40:40|3074.4|3066.7|3074.28|3066.58|3074.98|3067.28|3074.16|3066.46|36
1644374450000|2022-02-09 02:40:50|3074.14|3066.44|3074.22|3066.52|3074.73|3067.03|3074.14|3066.44|36
1644374460000|2022-02-09 02:41:00|3074.3|3066.6|3074.83|3067.13|3074.86|3067.16|3074.25|3066.55|33
1644374470000|2022-02-09 02:41:10|3074.82|3067.12|3075.23|3067.53|3075.49|3067.79|3074.8|3067.1|33
1644374480000|2022-02-09 02:41:20|3075.31|3067.61|3075.55|3067.85|3075.58|3067.88|3075.31|3067.61|33
1644374490000|2022-02-09 02:41:30|3075.58|3067.88|3074.81|3067.11|3075.6|3067.9|3074.63|3066.93|33
1644374500000|2022-02-09 02:41:40|3074.47|3066.77|3073.71|3066.01|3074.47|3066.77|3073.29|3065.59|34
1644374510000|2022-02-09 02:41:50|3073.87|3066.17|3074.69|3066.99|3074.86|3067.16|3073.64|3065.94|37
1644374520000|2022-02-09 02:42:00|3074.63|3066.93|3072.87|3065.17|3074.8|3067.1|3072.87|3065.17|36
1644374530000|2022-02-09 02:42:10|3073.12|3065.42|3073.99|3066.29|3074.09|3066.39|3072.95|3065.25|31
1644374540000|2022-02-09 02:42:20|3073.97|3066.27|3074.43|3066.73|3074.43|3066.73|3073.76|3066.06|34
1644374550000|2022-02-09 02:42:30|3074.47|3066.77|3073.88|3066.18|3074.47|3066.77|3073.88|3066.18|25
1644374560000|2022-02-09 02:42:40|3073.87|3066.17|3074.44|3066.74|3074.55|3066.85|3073.73|3066.03|24
1644374570000|2022-02-09 02:42:50|3074.47|3066.77|3074.68|3066.98|3074.88|3067.18|3074.24|3066.54|34
1644374580000|2022-02-09 02:43:00|3074.62|3066.92|3074.19|3066.49|3074.72|3067.02|3073.86|3066.16|36
1644374590000|2022-02-09 02:43:10|3074.15|3066.45|3074.91|3067.21|3074.93|3067.23|3074.12|3066.42|38
1644374600000|2022-02-09 02:43:20|3074.85|3067.15|3074.9|3067.2|3075.03|3067.33|3074.57|3066.87|34
1644374610000|2022-02-09 02:43:30|3074.96|3067.26|3073.99|3066.29|3074.97|3067.27|3073.96|3066.26|31
1644374620000|2022-02-09 02:43:40|3074.11|3066.41|3072.06|3064.36|3074.72|3067.02|3072.03|3064.33|38
1644374630000|2022-02-09 02:43:50|3071.98|3064.28|3073.37|3065.67|3073.39|3065.69|3071.98|3064.28|36
1644374640000|2022-02-09 02:44:00|3073.41|3065.71|3073.67|3065.97|3073.84|3066.14|3073.41|3065.71|28
1644374650000|2022-02-09 02:44:10|3073.68|3065.98|3073.66|3065.96|3074.35|3066.65|3073.64|3065.94|33
1644374660000|2022-02-09 02:44:20|3073.65|3065.95|3073.64|3065.94|3073.72|3066.02|3073.62|3065.92|18
1644374670000|2022-02-09 02:44:30|3073.63|3065.93|3072.16|3064.46|3073.63|3065.93|3071.81|3064.11|36
1644374680000|2022-02-09 02:44:40|3072.17|3064.47|3071.08|3063.38|3072.29|3064.59|3071.08|3063.38|33
1644374690000|2022-02-09 02:44:50|3071.24|3063.54|3072.16|3064.46|3072.23|3064.53|3071.16|3063.46|29
1644374700000|2022-02-09 02:45:00|3072.13|3064.43|3073.41|3065.71|3073.41|3065.71|3072.05|3064.35|37
1644374710000|2022-02-09 02:45:10|3073.35|3065.65|3073.44|3065.74|3073.44|3065.74|3073.02|3065.32|31
1644374720000|2022-02-09 02:45:20|3073.52|3065.82|3074.19|3066.49|3074.19|3066.49|3073.45|3065.75|30
1644374730000|2022-02-09 02:45:30|3074|3066.3|3074.91|3067.21|3075.02|3067.32|3073.84|3066.14|36
1644374740000|2022-02-09 02:45:40|3074.86|3067.16|3075.32|3067.62|3075.34|3067.64|3074.86|3067.16|31
1644374750000|2022-02-09 02:45:50|3074.99|3067.29|3075.32|3067.62|3075.5|3067.8|3074.78|3067.08|32
1644374760000|2022-02-09 02:46:00|3075.35|3067.65|3075.7|3068|3076.06|3068.36|3075.29|3067.59|37
1644374770000|2022-02-09 02:46:10|3075.9|3068.2|3075.7|3068|3075.93|3068.23|3075.7|3068|35
1644374780000|2022-02-09 02:46:20|3075.74|3068.04|3077.58|3069.88|3077.85|3070.15|3075.74|3068.04|34
1644374790000|2022-02-09 02:46:30|3077.57|3069.87|3077.89|3070.19|3077.89|3070.19|3077.19|3069.49|35
1644374800000|2022-02-09 02:46:40|3078.05|3070.35|3078.81|3071.11|3078.95|3071.25|3078.05|3070.35|32
1644374810000|2022-02-09 02:46:50|3078.96|3071.26|3078.92|3071.22|3079.48|3071.78|3078.81|3071.11|34
1644374820000|2022-02-09 02:47:00|3079.01|3071.31|3079.03|3071.33|3079.39|3071.69|3078.86|3071.16|36
1644374830000|2022-02-09 02:47:10|3079.22|3071.52|3078.97|3071.27|3079.49|3071.79|3078.86|3071.16|34
1644374840000|2022-02-09 02:47:20|3078.98|3071.28|3079.26|3071.56|3079.4|3071.7|3078.93|3071.23|34
1644374850000|2022-02-09 02:47:30|3079.24|3071.54|3079.56|3071.86|3079.56|3071.86|3079.01|3071.31|35
1644374860000|2022-02-09 02:47:40|3079.44|3071.74|3078.89|3071.19|3079.57|3071.87|3078.81|3071.11|34
1644374870000|2022-02-09 02:47:50|3078.42|3070.72|3077.39|3069.69|3078.42|3070.72|3077.06|3069.36|38
1644374880000|2022-02-09 02:48:00|3077.36|3069.66|3077.69|3069.99|3077.71|3070.01|3077.11|3069.41|33
1644374890000|2022-02-09 02:48:10|3077.39|3069.69|3077.86|3070.16|3078.09|3070.39|3077.26|3069.56|36
1644374900000|2022-02-09 02:48:20|3077.45|3069.75|3078.37|3070.67|3078.37|3070.67|3077.39|3069.69|32
1644374910000|2022-02-09 02:48:30|3078.29|3070.59|3078.33|3070.63|3078.48|3070.78|3078.22|3070.52|35
1644374920000|2022-02-09 02:48:40|3078.41|3070.71|3078.22|3070.52|3078.41|3070.71|3078.11|3070.41|31
1644374930000|2022-02-09 02:48:50|3078.23|3070.53|3077.54|3069.84|3078.33|3070.63|3077.4|3069.7|38
1644374940000|2022-02-09 02:49:00|3077.97|3070.27|3077.25|3069.55|3077.97|3070.27|3077.08|3069.38|32
1644374950000|2022-02-09 02:49:10|3077.22|3069.52|3076.24|3068.54|3077.22|3069.52|3076.15|3068.45|28
1644374960000|2022-02-09 02:49:20|3076.06|3068.36|3076.82|3069.12|3077.07|3069.37|3076.06|3068.36|36
1644374970000|2022-02-09 02:49:30|3076.98|3069.28|3077.39|3069.69|3077.39|3069.69|3076.69|3068.99|35
1644374980000|2022-02-09 02:49:40|3077.43|3069.73|3077.62|3069.92|3077.97|3070.27|3077.18|3069.48|32
1644374990000|2022-02-09 02:49:50|3077.63|3069.93|3077.56|3069.86|3077.72|3070.02|3077.26|3069.56|33
1644375000000|2022-02-09 02:50:00|3077.55|3069.85|3077.53|3069.83|3077.67|3069.97|3077.53|3069.83|26
1644375010000|2022-02-09 02:50:10|3077.71|3070.01|3078.17|3070.47|3078.32|3070.62|3077.6|3069.9|27
1644375020000|2022-02-09 02:50:20|3078.15|3070.45|3078.95|3071.25|3079.16|3071.46|3078.07|3070.37|38
1644375030000|2022-02-09 02:50:30|3079.15|3071.45|3080.49|3072.79|3080.52|3072.82|3078.9|3071.2|36
1644375040000|2022-02-09 02:50:40|3080.82|3073.12|3079.7|3072|3080.82|3073.12|3079.28|3071.58|38
1644375050000|2022-02-09 02:50:50|3079.71|3072.01|3079.55|3071.85|3079.73|3072.03|3079.37|3071.67|35
1644375060000|2022-02-09 02:51:00|3079.59|3071.89|3080.12|3072.42|3080.31|3072.61|3079.48|3071.78|27
1644375070000|2022-02-09 02:51:10|3080.11|3072.41|3080.52|3072.82|3080.61|3072.91|3080.04|3072.34|31
1644375080000|2022-02-09 02:51:20|3080.55|3072.85|3080.69|3072.99|3080.81|3073.11|3080.55|3072.85|32
1644375090000|2022-02-09 02:51:30|3080.57|3072.87|3079.84|3072.14|3080.64|3072.94|3079.78|3072.08|35
1644375100000|2022-02-09 02:51:40|3079.91|3072.21|3079.86|3072.16|3080.17|3072.47|3079.67|3071.97|36
1644375110000|2022-02-09 02:51:50|3079.81|3072.11|3079.59|3071.89|3079.86|3072.16|3079.45|3071.75|19
1644375120000|2022-02-09 02:52:00|3079.7|3072|3078.84|3071.14|3079.7|3072|3078.78|3071.08|32
1644375130000|2022-02-09 02:52:10|3078.79|3071.09|3079.28|3071.58|3079.28|3071.58|3078.57|3070.87|28
1644375140000|2022-02-09 02:52:20|3079.27|3071.57|3079.31|3071.61|3079.31|3071.61|3079.22|3071.52|15
1644375150000|2022-02-09 02:52:30|3079.26|3071.56|3079.28|3071.58|3079.4|3071.7|3079.09|3071.39|12
1644375160000|2022-02-09 02:52:40|3079.24|3071.54|3080.15|3072.45|3080.16|3072.46|3079.24|3071.54|13
1644375170000|2022-02-09 02:52:50|3080.17|3072.47|3080.04|3072.34|3080.29|3072.59|3079.68|3071.98|34
1644375180000|2022-02-09 02:53:00|3079.96|3072.26|3079.63|3071.93|3080.12|3072.42|3079.53|3071.83|31
1644375190000|2022-02-09 02:53:10|3079.56|3071.86|3078.02|3070.32|3079.56|3071.86|3078.02|3070.32|33
1644375200000|2022-02-09 02:53:20|3078.16|3070.46|3077.91|3070.21|3078.38|3070.68|3077.9|3070.2|29
1644375210000|2022-02-09 02:53:30|3078.03|3070.33|3077.76|3070.06|3078.31|3070.61|3077.44|3069.74|34
1644375220000|2022-02-09 02:53:40|3077.65|3069.95|3078.15|3070.45|3078.23|3070.53|3077.65|3069.95|34
1644375230000|2022-02-09 02:53:50|3078.16|3070.46|3078.84|3071.14|3079.14|3071.44|3078.16|3070.46|27
1644375240000|2022-02-09 02:54:00|3079.07|3071.37|3080.51|3072.81|3080.69|3072.99|3078.84|3071.14|34
1644375250000|2022-02-09 02:54:10|3080.68|3072.98|3081|3073.3|3081.12|3073.42|3080.68|3072.98|30
1644375260000|2022-02-09 02:54:20|3081.06|3073.36|3081.19|3073.49|3081.19|3073.49|3080.93|3073.23|31
1644375270000|2022-02-09 02:54:30|3081.09|3073.39|3082.09|3074.39|3082.15|3074.45|3081.09|3073.39|29
1644375280000|2022-02-09 02:54:40|3082|3074.3|3082.04|3074.34|3082.13|3074.43|3081.78|3074.08|37
1644375290000|2022-02-09 02:54:50|3082.03|3074.33|3081.58|3073.88|3082.1|3074.4|3081.26|3073.56|34
1644375300000|2022-02-09 02:55:00|3081.34|3073.64|3080.54|3072.84|3081.34|3073.64|3080.15|3072.45|39
1644375310000|2022-02-09 02:55:10|3080.62|3072.92|3081.66|3073.96|3081.73|3074.03|3080.45|3072.75|34
1644375320000|2022-02-09 02:55:20|3081.61|3073.91|3082.03|3074.33|3082.07|3074.37|3081.61|3073.91|36
1644375330000|2022-02-09 02:55:30|3082.05|3074.35|3082.24|3074.54|3082.95|3075.25|3082.05|3074.35|33
1644375340000|2022-02-09 02:55:40|3082.3|3074.6|3081.83|3074.13|3083.01|3075.31|3081.83|3074.13|37
1644375350000|2022-02-09 02:55:50|3081.84|3074.14|3081.8|3074.1|3082.06|3074.36|3081.69|3073.99|33
1644375360000|2022-02-09 02:56:00|3081.96|3074.26|3081.21|3073.51|3081.96|3074.26|3081.1|3073.4|34
1644375370000|2022-02-09 02:56:10|3081.72|3074.02|3082.24|3074.54|3082.47|3074.77|3081.57|3073.87|35
1644375380000|2022-02-09 02:56:20|3082.22|3074.52|3082.25|3074.55|3082.35|3074.65|3082.15|3074.45|34
1644375390000|2022-02-09 02:56:30|3082.23|3074.53|3082.85|3075.15|3082.92|3075.22|3082.21|3074.51|29
1644375400000|2022-02-09 02:56:40|3082.89|3075.19|3083.27|3075.57|3083.39|3075.69|3082.89|3075.19|35
1644375410000|2022-02-09 02:56:50|3083.19|3075.49|3081.96|3074.26|3083.5|3075.8|3081.88|3074.18|36
1644375420000|2022-02-09 02:57:00|3082.01|3074.31|3082.17|3074.47|3082.23|3074.53|3081.92|3074.22|32
1644375430000|2022-02-09 02:57:10|3082.09|3074.39|3081.92|3074.22|3082.16|3074.46|3081.83|3074.13|33
1644375440000|2022-02-09 02:57:20|3081.88|3074.18|3083.04|3075.34|3083.17|3075.47|3081.85|3074.15|35
1644375450000|2022-02-09 02:57:30|3083.06|3075.36|3082.26|3074.56|3083.06|3075.36|3081.69|3073.99|31
1644375460000|2022-02-09 02:57:40|3082.12|3074.42|3081.53|3073.83|3082.15|3074.45|3081.51|3073.81|35
1644375470000|2022-02-09 02:57:50|3081.83|3074.13|3082.88|3075.18|3082.89|3075.19|3081.61|3073.91|34
1644375480000|2022-02-09 02:58:00|3083.01|3075.31|3082.22|3074.52|3083.01|3075.31|3081.9|3074.2|37
1644375490000|2022-02-09 02:58:10|3082.04|3074.34|3081.19|3073.49|3082.04|3074.34|3081.19|3073.49|32
1644375500000|2022-02-09 02:58:20|3081.27|3073.57|3081.48|3073.78|3082.05|3074.35|3081.06|3073.36|36
1644375510000|2022-02-09 02:58:30|3081.46|3073.76|3080.84|3073.14|3081.67|3073.97|3080.84|3073.14|26
1644375520000|2022-02-09 02:58:40|3080.79|3073.09|3080.75|3073.05|3080.9|3073.2|3080.47|3072.77|31
1644375530000|2022-02-09 02:58:50|3080.91|3073.21|3080.76|3073.06|3081.19|3073.49|3080.76|3073.06|28
1644375540000|2022-02-09 02:59:00|3080.72|3073.02|3080.39|3072.69|3080.72|3073.02|3080.1|3072.4|30
1644375550000|2022-02-09 02:59:10|3080.42|3072.72|3080.63|3072.93|3080.68|3072.98|3080.21|3072.51|36
1644375560000|2022-02-09 02:59:20|3080.56|3072.86|3080.2|3072.5|3080.64|3072.94|3080.2|3072.5|31
1644375570000|2022-02-09 02:59:30|3080.18|3072.48|3080.51|3072.81|3080.8|3073.1|3079.96|3072.26|35
1644375580000|2022-02-09 02:59:40|3080.52|3072.82|3081.32|3073.62|3081.49|3073.79|3080.31|3072.61|34
1644375590000|2022-02-09 02:59:50|3081.39|3073.69|3081.62|3073.92|3081.62|3073.92|3081.38|3073.68|30
1644375600000|2022-02-09 03:00:00|3081.64|3073.94|3079.7|3072|3081.64|3073.94|3079.41|3071.71|38
1644375610000|2022-02-09 03:00:10|3079.69|3071.99|3080|3072.3|3080.14|3072.44|3079.56|3071.86|33
1644375620000|2022-02-09 03:00:20|3080.01|3072.31|3080.99|3073.29|3080.99|3073.29|3080|3072.3|35
1644375630000|2022-02-09 03:00:30|3081.02|3073.32|3081.5|3073.8|3081.5|3073.8|3080.97|3073.27|36
1644375640000|2022-02-09 03:00:40|3081.52|3073.82|3081.54|3073.84|3081.69|3073.99|3081.43|3073.73|36
1644375650000|2022-02-09 03:00:50|3081.53|3073.83|3081.59|3073.89|3081.7|3074|3081.47|3073.77|30
1644375660000|2022-02-09 03:01:00|3081.66|3073.96|3082.65|3074.95|3082.66|3074.96|3081.43|3073.73|35
1644375670000|2022-02-09 03:01:10|3082.63|3074.93|3082.52|3074.82|3083.08|3075.38|3082.44|3074.74|30
1644375680000|2022-02-09 03:01:20|3082.45|3074.75|3083|3075.3|3083|3075.3|3082.45|3074.75|30
1644375690000|2022-02-09 03:01:30|3082.97|3075.27|3082.95|3075.25|3083|3075.3|3082.55|3074.85|35
1644375700000|2022-02-09 03:01:40|3082.94|3075.24|3083.23|3075.53|3083.56|3075.86|3082.94|3075.24|27
1644375710000|2022-02-09 03:01:50|3083.32|3075.62|3083.44|3075.74|3083.7|3076|3083.17|3075.47|24
1644375720000|2022-02-09 03:02:00|3083.52|3075.82|3083.41|3075.71|3084.26|3076.56|3083.38|3075.68|35
1644375730000|2022-02-09 03:02:10|3083.48|3075.78|3084.32|3076.62|3084.58|3076.88|3083.47|3075.77|31
1644375740000|2022-02-09 03:02:20|3084.37|3076.67|3086.52|3078.82|3086.52|3078.82|3084.24|3076.54|35
1644375750000|2022-02-09 03:02:30|3086.57|3078.87|3085.19|3077.49|3086.69|3078.99|3084.77|3077.07|35
1644375760000|2022-02-09 03:02:40|3085.06|3077.36|3084.92|3077.22|3085.44|3077.74|3084.47|3076.77|34
1644375770000|2022-02-09 03:02:50|3084.72|3077.02|3085.26|3077.56|3085.61|3077.91|3084.72|3077.02|34
1644375780000|2022-02-09 03:03:00|3085.56|3077.86|3085.46|3077.76|3085.57|3077.87|3084.8|3077.1|35
1644375790000|2022-02-09 03:03:10|3085.4|3077.7|3086.64|3078.94|3087.12|3079.42|3085.4|3077.7|37
1644375800000|2022-02-09 03:03:20|3086.59|3078.89|3086.82|3079.12|3087.01|3079.31|3086.54|3078.84|35
1644375810000|2022-02-09 03:03:30|3086.77|3079.07|3087.24|3079.54|3087.3|3079.6|3086.51|3078.81|37
1644375820000|2022-02-09 03:03:40|3087.18|3079.48|3087.96|3080.26|3087.98|3080.28|3087.18|3079.48|36
1644375830000|2022-02-09 03:03:50|3088.04|3080.34|3087.69|3079.99|3088.57|3080.87|3087.64|3079.94|39
1644375840000|2022-02-09 03:04:00|3087.67|3079.97|3086.51|3078.81|3087.67|3079.97|3086.32|3078.62|36
1644375850000|2022-02-09 03:04:10|3086.5|3078.8|3087.02|3079.32|3087.18|3079.48|3086.5|3078.8|36
1644375860000|2022-02-09 03:04:20|3086.75|3079.05|3087.77|3080.07|3087.84|3080.14|3086.71|3079.01|36
1644375870000|2022-02-09 03:04:30|3087.75|3080.05|3088.31|3080.61|3088.35|3080.65|3087.49|3079.79|37
1644375880000|2022-02-09 03:04:40|3088.1|3080.4|3088.29|3080.59|3088.29|3080.59|3087.96|3080.26|30
1644375890000|2022-02-09 03:04:50|3088.39|3080.69|3088.07|3080.37|3088.39|3080.69|3087.48|3079.78|37
1644375900000|2022-02-09 03:05:00|3088.34|3080.64|3088.78|3081.08|3089.04|3081.34|3088.24|3080.54|35
1644375910000|2022-02-09 03:05:10|3088.83|3081.13|3088.1|3080.4|3088.85|3081.15|3087.99|3080.29|36
1644375920000|2022-02-09 03:05:20|3088.06|3080.36|3087.61|3079.91|3088.22|3080.52|3087.36|3079.66|31
1644375930000|2022-02-09 03:05:30|3087.44|3079.74|3088.34|3080.64|3088.35|3080.65|3087.42|3079.72|27
1644375940000|2022-02-09 03:05:40|3088.35|3080.65|3088.06|3080.36|3088.57|3080.87|3087.67|3079.97|34
1644375950000|2022-02-09 03:05:50|3087.89|3080.19|3087.75|3080.05|3088.12|3080.42|3087.58|3079.88|32
1644375960000|2022-02-09 03:06:00|3087.72|3080.02|3087.65|3079.95|3087.89|3080.19|3087.65|3079.95|34
1644375970000|2022-02-09 03:06:10|3087.73|3080.03|3087.46|3079.76|3087.81|3080.11|3087.34|3079.64|26
1644375980000|2022-02-09 03:06:20|3087.47|3079.77|3088.27|3080.57|3088.28|3080.58|3087.45|3079.75|34
1644375990000|2022-02-09 03:06:30|3088.23|3080.53|3088.43|3080.73|3088.43|3080.73|3088.23|3080.53|19
1644376000000|2022-02-09 03:06:40|3088.41|3080.71|3088.42|3080.72|3088.42|3080.72|3088.4|3080.7|9
1644376010000|2022-02-09 03:06:50|3088.4|3080.7|3088.77|3081.07|3088.81|3081.11|3088.4|3080.7|19
1644376020000|2022-02-09 03:07:00|3088.8|3081.1|3088.9|3081.2|3088.93|3081.23|3088.58|3080.88|29
1644376030000|2022-02-09 03:07:10|3088.93|3081.23|3088.83|3081.13|3088.94|3081.24|3088.57|3080.87|23
1644376040000|2022-02-09 03:07:20|3088.84|3081.14|3088.53|3080.83|3088.85|3081.15|3088.47|3080.77|30
1644376050000|2022-02-09 03:07:30|3088.44|3080.74|3087.36|3079.66|3088.53|3080.83|3087.14|3079.44|32
1644376060000|2022-02-09 03:07:40|3087.35|3079.65|3087.29|3079.59|3087.35|3079.65|3087.06|3079.36|25
1644376070000|2022-02-09 03:07:50|3087.32|3079.62|3086.92|3079.22|3087.54|3079.84|3086.92|3079.22|32
1644376080000|2022-02-09 03:08:00|3086.82|3079.12|3086.37|3078.67|3086.82|3079.12|3085.51|3077.81|37
1644376090000|2022-02-09 03:08:10|3086.8|3079.1|3086.47|3078.77|3086.93|3079.23|3086.42|3078.72|36
1644376100000|2022-02-09 03:08:20|3086.43|3078.73|3084.96|3077.26|3086.43|3078.73|3084.71|3077.01|36
1644376110000|2022-02-09 03:08:30|3084.95|3077.25|3083.91|3076.21|3085.03|3077.33|3083.62|3075.92|32
1644376120000|2022-02-09 03:08:40|3083.83|3076.13|3081.34|3073.64|3083.83|3076.13|3081.34|3073.64|31
1644376130000|2022-02-09 03:08:50|3081.4|3073.7|3081.05|3073.35|3081.63|3073.93|3080.64|3072.94|36
1644376140000|2022-02-09 03:09:00|3081.13|3073.43|3082.59|3074.89|3082.62|3074.92|3080.82|3073.12|37
1644376150000|2022-02-09 03:09:10|3082.58|3074.88|3080.08|3072.38|3082.58|3074.88|3080.08|3072.38|34
1644376160000|2022-02-09 03:09:20|3080.19|3072.49|3079.4|3071.7|3080.27|3072.57|3079.39|3071.69|35
1644376170000|2022-02-09 03:09:30|3079.34|3071.64|3078.88|3071.18|3079.64|3071.94|3078.66|3070.96|37
1644376180000|2022-02-09 03:09:40|3078.97|3071.27|3079.96|3072.26|3080.02|3072.32|3078.66|3070.96|34
1644376190000|2022-02-09 03:09:50|3079.9|3072.2|3080.11|3072.41|3080.56|3072.86|3079.11|3071.41|35
1644376200000|2022-02-09 03:10:00|3080.37|3072.67|3079.3|3071.6|3080.65|3072.95|3079.3|3071.6|37
1644376210000|2022-02-09 03:10:10|3079.39|3071.69|3080.11|3072.41|3080.13|3072.43|3079.26|3071.56|33
1644376220000|2022-02-09 03:10:20|3080.19|3072.49|3079.63|3071.93|3080.37|3072.67|3079.51|3071.81|33
1644376230000|2022-02-09 03:10:30|3079.52|3071.82|3079.41|3071.71|3079.84|3072.14|3079.32|3071.62|37
1644376240000|2022-02-09 03:10:40|3079.43|3071.73|3079.56|3071.86|3079.69|3071.99|3079.28|3071.58|34
1644376250000|2022-02-09 03:10:50|3079.55|3071.85|3079.83|3072.13|3079.97|3072.27|3079.55|3071.85|32
1644376260000|2022-02-09 03:11:00|3079.84|3072.14|3079.89|3072.19|3079.99|3072.29|3079.8|3072.1|32
1644376270000|2022-02-09 03:11:10|3079.87|3072.17|3080.2|3072.5|3080.33|3072.63|3079.85|3072.15|32
1644376280000|2022-02-09 03:11:20|3080.18|3072.48|3080.04|3072.34|3080.18|3072.48|3079.63|3071.93|36
1644376290000|2022-02-09 03:11:30|3080.07|3072.37|3079.32|3071.62|3080.07|3072.37|3079.32|3071.62|34
1644376300000|2022-02-09 03:11:40|3079.22|3071.52|3079.23|3071.53|3079.43|3071.73|3078.73|3071.03|34
1644376310000|2022-02-09 03:11:50|3079.21|3071.51|3079.05|3071.35|3079.5|3071.8|3078.9|3071.2|31
1644376320000|2022-02-09 03:12:00|3078.92|3071.22|3079.1|3071.4|3079.17|3071.47|3078.84|3071.14|30
1644376330000|2022-02-09 03:12:10|3079.02|3071.32|3078.13|3070.43|3079.14|3071.44|3078.13|3070.43|33
1644376340000|2022-02-09 03:12:20|3078.26|3070.56|3075.75|3068.05|3078.26|3070.56|3075.58|3067.88|36
1644376350000|2022-02-09 03:12:30|3075.87|3068.17|3075.44|3067.74|3075.87|3068.17|3075.43|3067.73|32
1644376360000|2022-02-09 03:12:40|3075.4|3067.7|3074.85|3067.15|3075.4|3067.7|3072.61|3064.91|38
1644376370000|2022-02-09 03:12:50|3075.15|3067.45|3075.63|3067.93|3075.75|3068.05|3074.71|3067.01|37
1644376380000|2022-02-09 03:13:00|3075.59|3067.89|3075.64|3067.94|3075.96|3068.26|3075.46|3067.76|39
1644376390000|2022-02-09 03:13:10|3075.66|3067.96|3074.42|3066.72|3075.9|3068.2|3074.42|3066.72|35
1644376400000|2022-02-09 03:13:20|3074.41|3066.71|3073.79|3066.09|3074.41|3066.71|3073.79|3066.09|38
1644376410000|2022-02-09 03:13:30|3073.92|3066.22|3074.17|3066.47|3074.25|3066.55|3073.71|3066.01|31
1644376420000|2022-02-09 03:13:40|3074.22|3066.52|3075.72|3068.02|3076.02|3068.32|3074.22|3066.52|30
1644376430000|2022-02-09 03:13:50|3075.73|3068.03|3075.92|3068.22|3076.19|3068.49|3075.22|3067.52|32
1644376440000|2022-02-09 03:14:00|3075.91|3068.21|3077.45|3069.75|3077.66|3069.96|3075.91|3068.21|36
1644376450000|2022-02-09 03:14:10|3077.47|3069.77|3077.15|3069.45|3077.47|3069.77|3077.15|3069.45|27
1644376460000|2022-02-09 03:14:20|3077.29|3069.59|3077.82|3070.12|3077.9|3070.2|3077.19|3069.49|18
1644376470000|2022-02-09 03:14:30|3078.8|3071.1|3079.04|3071.34|3079.17|3071.47|3078.79|3071.09|28
1644376480000|2022-02-09 03:14:40|3079.03|3071.33|3080.04|3072.34|3080.14|3072.44|3079.03|3071.33|33
1644376490000|2022-02-09 03:14:50|3080.01|3072.31|3079.44|3071.74|3080.17|3072.47|3079.44|3071.74|32
1644376500000|2022-02-09 03:15:00|3079.34|3071.64|3079.66|3071.96|3079.88|3072.18|3079.3|3071.6|34
1644376510000|2022-02-09 03:15:10|3079.71|3072.01|3080.08|3072.38|3080.22|3072.52|3079.64|3071.94|26
1644376520000|2022-02-09 03:15:20|3080.11|3072.41|3080.46|3072.76|3080.78|3073.08|3079.88|3072.18|30
1644376530000|2022-02-09 03:15:30|3080.44|3072.74|3080.83|3073.13|3081.43|3073.73|3080.17|3072.47|33
1644376540000|2022-02-09 03:15:40|3080.77|3073.07|3081.39|3073.69|3081.73|3074.03|3080.46|3072.76|33
1644376550000|2022-02-09 03:15:50|3081.47|3073.77|3081.21|3073.51|3081.7|3074|3081.21|3073.51|33
1644376560000|2022-02-09 03:16:00|3081.05|3073.35|3081.07|3073.37|3081.44|3073.74|3080.81|3073.11|24
1644376570000|2022-02-09 03:16:10|3080.82|3073.12|3080.35|3072.65|3081.16|3073.46|3080.17|3072.47|24
1644376580000|2022-02-09 03:16:20|3080.33|3072.63|3082.12|3074.42|3082.12|3074.42|3080.28|3072.58|34
1644376590000|2022-02-09 03:16:30|3082.29|3074.59|3081.59|3073.89|3082.34|3074.64|3081.46|3073.76|33
1644376600000|2022-02-09 03:16:40|3081.46|3073.76|3082.2|3074.5|3082.2|3074.5|3081.4|3073.7|23
1644376610000|2022-02-09 03:16:50|3082.21|3074.51|3082.58|3074.88|3082.59|3074.89|3081.76|3074.06|33
1644376620000|2022-02-09 03:17:00|3082.4|3074.7|3082.39|3074.69|3082.51|3074.81|3081.98|3074.28|37
1644376630000|2022-02-09 03:17:10|3082.23|3074.53|3081.71|3074.01|3082.33|3074.63|3081.51|3073.81|32
1644376640000|2022-02-09 03:17:20|3081.46|3073.76|3081.34|3073.64|3081.84|3074.14|3081.25|3073.55|35
1644376650000|2022-02-09 03:17:30|3081.3|3073.6|3082.27|3074.57|3082.78|3075.08|3081.22|3073.52|34
1644376660000|2022-02-09 03:17:40|3082.32|3074.62|3082.94|3075.24|3082.98|3075.28|3082.22|3074.52|34
1644376670000|2022-02-09 03:17:50|3082.97|3075.27|3082.73|3075.03|3083.16|3075.46|3082.55|3074.85|38
1644376680000|2022-02-09 03:18:00|3082.86|3075.16|3083.11|3075.41|3083.14|3075.44|3082.77|3075.07|29
1644376690000|2022-02-09 03:18:10|3083.19|3075.49|3083.8|3076.1|3083.92|3076.22|3083.11|3075.41|35
1644376700000|2022-02-09 03:18:20|3083.81|3076.11|3084|3076.3|3084.06|3076.36|3083.32|3075.62|32
1644376710000|2022-02-09 03:18:30|3084.01|3076.31|3084.36|3076.66|3084.39|3076.69|3084.01|3076.31|27
1644376720000|2022-02-09 03:18:40|3084.26|3076.56|3084.38|3076.68|3084.38|3076.68|3084.24|3076.54|26
1644376730000|2022-02-09 03:18:50|3084.4|3076.7|3084.72|3077.02|3084.78|3077.08|3084.4|3076.7|19
1644376740000|2022-02-09 03:19:00|3084.8|3077.1|3085.14|3077.44|3085.16|3077.46|3084.4|3076.7|35
1644376750000|2022-02-09 03:19:10|3085.19|3077.49|3085.22|3077.52|3085.69|3077.99|3085.14|3077.44|38
1644376760000|2022-02-09 03:19:20|3085.23|3077.53|3085.36|3077.66|3085.48|3077.78|3085.2|3077.5|32
1644376770000|2022-02-09 03:19:30|3085.43|3077.73|3085.73|3078.03|3085.74|3078.04|3085.17|3077.47|38
1644376780000|2022-02-09 03:19:40|3085.63|3077.93|3085.95|3078.25|3086.1|3078.4|3085.63|3077.93|32
1644376790000|2022-02-09 03:19:50|3086.03|3078.33|3085.54|3077.84|3086.36|3078.66|3085.42|3077.72|35
1644376800000|2022-02-09 03:20:00|3085.56|3077.86|3084.92|3077.22|3085.61|3077.91|3084.92|3077.22|34
1644376810000|2022-02-09 03:20:10|3084.8|3077.1|3084.78|3077.08|3085.01|3077.31|3084.72|3077.02|33
1644376820000|2022-02-09 03:20:20|3084.86|3077.16|3085.4|3077.7|3085.49|3077.79|3084.83|3077.13|35
1644376830000|2022-02-09 03:20:30|3085.39|3077.69|3085.45|3077.75|3085.59|3077.89|3085.35|3077.65|29
1644376840000|2022-02-09 03:20:40|3085.46|3077.76|3085.23|3077.53|3085.51|3077.81|3085.23|3077.53|19
1644376850000|2022-02-09 03:20:50|3084.94|3077.24|3084.63|3076.93|3084.97|3077.27|3084.63|3076.93|33
1644376860000|2022-02-09 03:21:00|3084.67|3076.97|3083.53|3075.83|3084.85|3077.15|3083.44|3075.74|30
1644376870000|2022-02-09 03:21:10|3083.54|3075.84|3083.51|3075.81|3083.85|3076.15|3083.42|3075.72|23
1644376880000|2022-02-09 03:21:20|3083.52|3075.82|3083.23|3075.53|3083.52|3075.82|3083.2|3075.5|26
1644376890000|2022-02-09 03:21:30|3083.24|3075.54|3082.8|3075.1|3083.24|3075.54|3082.23|3074.53|37
1644376900000|2022-02-09 03:21:40|3082.81|3075.11|3082.2|3074.5|3082.9|3075.2|3082.2|3074.5|31
1644376910000|2022-02-09 03:21:50|3082.23|3074.53|3082.4|3074.7|3082.44|3074.74|3081.65|3073.95|37
1644376920000|2022-02-09 03:22:00|3082.34|3074.64|3082.27|3074.57|3082.34|3074.64|3081.83|3074.13|34
1644376930000|2022-02-09 03:22:10|3082.28|3074.58|3082.07|3074.37|3082.28|3074.58|3081.88|3074.18|33
1644376940000|2022-02-09 03:22:20|3081.87|3074.17|3081.19|3073.49|3082.03|3074.33|3081.15|3073.45|36
1644376950000|2022-02-09 03:22:30|3081.18|3073.48|3081.18|3073.48|3081.52|3073.82|3080.85|3073.15|34
1644376960000|2022-02-09 03:22:40|3081.46|3073.76|3081.96|3074.26|3081.96|3074.26|3081.17|3073.47|34
1644376970000|2022-02-09 03:22:50|3082.08|3074.38|3083.22|3075.52|3083.35|3075.65|3081.93|3074.23|39
1644376980000|2022-02-09 03:23:00|3083.23|3075.53|3084.51|3076.81|3084.51|3076.81|3083.23|3075.53|35
1644376990000|2022-02-09 03:23:10|3084.23|3076.53|3085.12|3077.42|3085.23|3077.53|3083.78|3076.08|38
1644377000000|2022-02-09 03:23:20|3085.18|3077.48|3085.29|3077.59|3085.88|3078.18|3085.18|3077.48|37
1644377010000|2022-02-09 03:23:30|3085.23|3077.53|3083.69|3075.99|3085.24|3077.54|3083.45|3075.75|39
1644377020000|2022-02-09 03:23:40|3083.65|3075.95|3083.27|3075.57|3083.71|3076.01|3083.19|3075.49|38
1644377030000|2022-02-09 03:23:50|3083.26|3075.56|3083.19|3075.49|3083.32|3075.62|3083|3075.3|33
1644377040000|2022-02-09 03:24:00|3083.24|3075.54|3083.97|3076.27|3083.97|3076.27|3083.17|3075.47|27
1644377050000|2022-02-09 03:24:10|3083.88|3076.18|3084|3076.3|3084.03|3076.33|3083.88|3076.18|27
1644377060000|2022-02-09 03:24:20|3084.01|3076.31|3084.41|3076.71|3084.41|3076.71|3083.96|3076.26|25
1644377070000|2022-02-09 03:24:30|3084.35|3076.65|3084.48|3076.78|3084.6|3076.9|3084.35|3076.65|34
1644377080000|2022-02-09 03:24:40|3084.37|3076.67|3084|3076.3|3084.5|3076.8|3083.96|3076.26|28
1644377090000|2022-02-09 03:24:50|3084.18|3076.48|3085.04|3077.34|3085.04|3077.34|3084.07|3076.37|29
1644377100000|2022-02-09 03:25:00|3085.26|3077.56|3085.1|3077.4|3085.35|3077.65|3085.1|3077.4|32
1644377110000|2022-02-09 03:25:10|3085.19|3077.49|3086.14|3078.44|3086.18|3078.48|3085.02|3077.32|35
1644377120000|2022-02-09 03:25:20|3086.25|3078.55|3085.94|3078.24|3086.75|3079.05|3085.69|3077.99|38
1644377130000|2022-02-09 03:25:30|3085.96|3078.26|3084.52|3076.82|3085.96|3078.26|3084.37|3076.67|36
1644377140000|2022-02-09 03:25:40|3084.54|3076.84|3083.71|3076.01|3084.54|3076.84|3083.47|3075.77|37
1644377150000|2022-02-09 03:25:50|3083.75|3076.05|3084.72|3077.02|3085.5|3077.8|3083.64|3075.94|36
1644377160000|2022-02-09 03:26:00|3084.67|3076.97|3084.74|3077.04|3084.92|3077.22|3084.65|3076.95|37
1644377170000|2022-02-09 03:26:10|3084.8|3077.1|3084.93|3077.23|3085.55|3077.85|3084.8|3077.1|34
1644377180000|2022-02-09 03:26:20|3084.96|3077.26|3085.12|3077.42|3085.29|3077.59|3084.96|3077.26|31
1644377190000|2022-02-09 03:26:30|3085.11|3077.41|3084.82|3077.12|3085.11|3077.41|3084.82|3077.12|28
1644377200000|2022-02-09 03:26:40|3084.87|3077.17|3084.12|3076.42|3084.94|3077.24|3083.78|3076.08|36
1644377210000|2022-02-09 03:26:50|3084.09|3076.39|3084.23|3076.53|3084.53|3076.83|3084.09|3076.39|33
1644377220000|2022-02-09 03:27:00|3084.48|3076.78|3083.64|3075.94|3084.52|3076.82|3083.43|3075.73|24
1644377230000|2022-02-09 03:27:10|3083.93|3076.23|3084.93|3077.23|3085|3077.3|3083.52|3075.82|28
1644377240000|2022-02-09 03:27:20|3084.91|3077.21|3085.08|3077.38|3085.11|3077.41|3084.8|3077.1|28
1644377250000|2022-02-09 03:27:30|3085.03|3077.33|3085.83|3078.13|3085.84|3078.14|3084.98|3077.28|34
1644377260000|2022-02-09 03:27:40|3085.82|3078.12|3085.57|3077.87|3085.84|3078.14|3085.12|3077.42|36
1644377270000|2022-02-09 03:27:50|3085.58|3077.88|3084.72|3077.02|3085.81|3078.11|3084.4|3076.7|29
1644377280000|2022-02-09 03:28:00|3084.51|3076.81|3084.93|3077.23|3085.19|3077.49|3084.46|3076.76|29
1644377290000|2022-02-09 03:28:10|3084.94|3077.24|3085.05|3077.35|3085.41|3077.71|3084.94|3077.24|33
1644377300000|2022-02-09 03:28:20|3084.96|3077.26|3085.77|3078.07|3085.79|3078.09|3084.95|3077.25|35
1644377310000|2022-02-09 03:28:30|3085.75|3078.05|3085.8|3078.1|3085.8|3078.1|3085.59|3077.89|33
1644377320000|2022-02-09 03:28:40|3085.78|3078.08|3085.83|3078.13|3085.86|3078.16|3085.56|3077.86|27
1644377330000|2022-02-09 03:28:50|3085.85|3078.15|3085.92|3078.22|3086.01|3078.31|3085.85|3078.15|31
1644377340000|2022-02-09 03:29:00|3085.98|3078.28|3085.96|3078.26|3086.01|3078.31|3085.38|3077.68|31
1644377350000|2022-02-09 03:29:10|3085.99|3078.29|3086.12|3078.42|3086.18|3078.48|3085.65|3077.95|36
1644377360000|2022-02-09 03:29:20|3086.11|3078.41|3086.1|3078.4|3086.23|3078.53|3085.9|3078.2|28
1644377370000|2022-02-09 03:29:30|3086.11|3078.41|3086.31|3078.61|3086.31|3078.61|3085.96|3078.26|30
1644377380000|2022-02-09 03:29:40|3086.1|3078.4|3085.99|3078.29|3086.32|3078.62|3085.99|3078.29|31
1644377390000|2022-02-09 03:29:50|3086|3078.3|3085.69|3077.99|3086.49|3078.79|3085.47|3077.77|29
1644377400000|2022-02-09 03:30:00|3085.65|3077.95|3085.85|3078.15|3086.33|3078.63|3085.57|3077.87|38
1644377410000|2022-02-09 03:30:10|3085.84|3078.14|3087.21|3079.51|3087.21|3079.51|3085.84|3078.14|33
1644377420000|2022-02-09 03:30:20|3086.96|3079.26|3087.39|3079.69|3087.39|3079.69|3086.91|3079.21|29
1644377430000|2022-02-09 03:30:30|3087.44|3079.74|3087.64|3079.94|3087.73|3080.03|3087.38|3079.68|32
1644377440000|2022-02-09 03:30:40|3087.67|3079.97|3087.55|3079.85|3087.67|3079.97|3087.52|3079.82|27
1644377450000|2022-02-09 03:30:50|3087.57|3079.87|3089.03|3081.33|3089.03|3081.33|3087.55|3079.85|35
1644377460000|2022-02-09 03:31:00|3089.56|3081.86|3089.45|3081.75|3090.04|3082.34|3089.31|3081.61|38
1644377470000|2022-02-09 03:31:10|3089.43|3081.73|3088.75|3081.05|3089.43|3081.73|3088.56|3080.86|35
1644377480000|2022-02-09 03:31:20|3088.61|3080.91|3087.86|3080.16|3088.61|3080.91|3087.77|3080.07|32
1644377490000|2022-02-09 03:31:30|3087.99|3080.29|3087.72|3080.02|3088.13|3080.43|3087.36|3079.66|31
1644377500000|2022-02-09 03:31:40|3087.74|3080.04|3087.82|3080.12|3087.99|3080.29|3087.6|3079.9|30
1644377510000|2022-02-09 03:31:50|3087.83|3080.13|3087.11|3079.41|3087.98|3080.28|3087.11|3079.41|27
1644377520000|2022-02-09 03:32:00|3087.29|3079.59|3087.33|3079.63|3087.41|3079.71|3087.27|3079.57|24
1644377530000|2022-02-09 03:32:10|3087.34|3079.64|3087.9|3080.2|3087.92|3080.22|3087.33|3079.63|31
1644377540000|2022-02-09 03:32:20|3087.87|3080.17|3087.73|3080.03|3088.06|3080.36|3087.59|3079.89|37
1644377550000|2022-02-09 03:32:30|3087.76|3080.06|3087.93|3080.23|3088.02|3080.32|3087.72|3080.02|19
1644377560000|2022-02-09 03:32:40|3087.85|3080.15|3088.08|3080.38|3088.17|3080.47|3087.85|3080.15|33
1644377570000|2022-02-09 03:32:50|3088.07|3080.37|3088.69|3080.99|3088.79|3081.09|3087.82|3080.12|32
1644377580000|2022-02-09 03:33:00|3088.76|3081.06|3087.09|3079.39|3088.92|3081.22|3086.89|3079.19|36
1644377590000|2022-02-09 03:33:10|3087.07|3079.37|3087|3079.3|3087.18|3079.48|3086.86|3079.16|33
1644377600000|2022-02-09 03:33:20|3087.05|3079.35|3087.13|3079.43|3087.36|3079.66|3086.94|3079.24|33
1644377610000|2022-02-09 03:33:30|3087.04|3079.34|3087.17|3079.47|3087.39|3079.69|3086.94|3079.24|33
1644377620000|2022-02-09 03:33:40|3087.11|3079.41|3086.4|3078.7|3087.11|3079.41|3086.25|3078.55|33
1644377630000|2022-02-09 03:33:50|3086.41|3078.71|3085.36|3077.66|3086.45|3078.75|3085.36|3077.66|33
1644377640000|2022-02-09 03:34:00|3085.47|3077.77|3084.36|3076.66|3085.57|3077.87|3084.36|3076.66|38
1644377650000|2022-02-09 03:34:10|3084.37|3076.67|3083.35|3075.65|3084.37|3076.67|3083.33|3075.63|35
1644377660000|2022-02-09 03:34:20|3083.33|3075.63|3083.59|3075.89|3083.75|3076.05|3083.16|3075.46|31
1644377670000|2022-02-09 03:34:30|3083.67|3075.97|3083.72|3076.02|3084.55|3076.85|3083.62|3075.92|36
1644377680000|2022-02-09 03:34:40|3083.83|3076.13|3083.57|3075.87|3084.04|3076.34|3083.47|3075.77|34
1644377690000|2022-02-09 03:34:50|3083.39|3075.69|3084.49|3076.79|3084.49|3076.79|3083.37|3075.67|38
1644377700000|2022-02-09 03:35:00|3084.46|3076.76|3085.62|3077.92|3085.71|3078.01|3084.33|3076.63|31
1644377710000|2022-02-09 03:35:10|3085.63|3077.93|3085.61|3077.91|3085.76|3078.06|3085.19|3077.49|34
1644377720000|2022-02-09 03:35:20|3085.64|3077.94|3085.8|3078.1|3085.9|3078.2|3085.62|3077.92|32
1644377730000|2022-02-09 03:35:30|3085.67|3077.97|3084.63|3076.93|3085.82|3078.12|3084.63|3076.93|28
1644377740000|2022-02-09 03:35:40|3084.29|3076.59|3084.75|3077.05|3084.75|3077.05|3084.19|3076.49|35
1644377750000|2022-02-09 03:35:50|3084.69|3076.99|3083.98|3076.28|3084.69|3076.99|3083.98|3076.28|32
1644377760000|2022-02-09 03:36:00|3083.99|3076.29|3084.04|3076.34|3084.36|3076.66|3083.95|3076.25|39
1644377770000|2022-02-09 03:36:10|3084.09|3076.39|3081.42|3073.72|3084.13|3076.43|3081.18|3073.48|34
1644377780000|2022-02-09 03:36:20|3081.47|3073.77|3081.53|3073.83|3081.63|3073.93|3081.28|3073.58|21
1644377790000|2022-02-09 03:36:30|3081.52|3073.82|3080.49|3072.79|3081.52|3073.82|3080.36|3072.66|27
1644377800000|2022-02-09 03:36:40|3080.69|3072.99|3080.28|3072.58|3080.69|3072.99|3080.28|3072.58|35
1644377810000|2022-02-09 03:36:50|3080.29|3072.59|3080.28|3072.58|3080.57|3072.87|3080.28|3072.58|33
1644377820000|2022-02-09 03:37:00|3080.25|3072.55|3081.16|3073.46|3081.59|3073.89|3080.18|3072.48|35
1644377830000|2022-02-09 03:37:10|3081.11|3073.41|3081.46|3073.76|3081.46|3073.76|3081.08|3073.38|35
1644377840000|2022-02-09 03:37:20|3081.42|3073.72|3080.67|3072.97|3081.49|3073.79|3080.38|3072.68|35
1644377850000|2022-02-09 03:37:30|3080.57|3072.87|3080.24|3072.54|3080.57|3072.87|3080.2|3072.5|15
1644377860000|2022-02-09 03:37:40|3080.23|3072.53|3080.36|3072.66|3080.45|3072.75|3080.18|3072.48|28
1644377870000|2022-02-09 03:37:50|3080.37|3072.67|3079.71|3072.01|3080.38|3072.68|3079.59|3071.89|36
1644377880000|2022-02-09 03:38:00|3079.76|3072.06|3079.91|3072.21|3079.97|3072.27|3079.71|3072.01|31
1644377890000|2022-02-09 03:38:10|3079.82|3072.12|3080.11|3072.41|3080.45|3072.75|3079.82|3072.12|35
1644377900000|2022-02-09 03:38:20|3080.09|3072.39|3080.8|3073.1|3080.8|3073.1|3080.09|3072.39|36
1644377910000|2022-02-09 03:38:30|3080.87|3073.17|3081.4|3073.7|3081.4|3073.7|3080.76|3073.06|32
1644377920000|2022-02-09 03:38:40|3081.53|3073.83|3083.01|3075.31|3083.01|3075.31|3081.53|3073.83|38
1644377930000|2022-02-09 03:38:50|3082.84|3075.14|3083.54|3075.84|3083.57|3075.87|3082.82|3075.12|36
1644377940000|2022-02-09 03:39:00|3083.53|3075.83|3084.16|3076.46|3084.16|3076.46|3083.35|3075.65|34
1644377950000|2022-02-09 03:39:10|3084.28|3076.58|3084.36|3076.66|3084.45|3076.75|3084.21|3076.51|31
1644377960000|2022-02-09 03:39:20|3084.3|3076.6|3084.83|3077.13|3084.88|3077.18|3084.29|3076.59|30
1644377970000|2022-02-09 03:39:30|3084.76|3077.06|3084.53|3076.83|3084.78|3077.08|3084.36|3076.66|36
1644377980000|2022-02-09 03:39:40|3084.57|3076.87|3084.42|3076.72|3084.57|3076.87|3083.69|3075.99|25
1644377990000|2022-02-09 03:39:50|3084.46|3076.76|3084.51|3076.81|3084.56|3076.86|3084.34|3076.64|23
1644378000000|2022-02-09 03:40:00|3084.44|3076.74|3085.46|3077.76|3085.48|3077.78|3084.43|3076.73|33
1644378010000|2022-02-09 03:40:10|3085.53|3077.83|3085.82|3078.12|3085.86|3078.16|3085.43|3077.73|33
1644378020000|2022-02-09 03:40:20|3085.91|3078.21|3085.57|3077.87|3085.94|3078.24|3085.55|3077.85|33
1644378030000|2022-02-09 03:40:30|3085.59|3077.89|3084.34|3076.64|3085.64|3077.94|3084.17|3076.47|36
1644378040000|2022-02-09 03:40:40|3084.36|3076.66|3084.17|3076.47|3084.36|3076.66|3083.43|3075.73|33
1644378050000|2022-02-09 03:40:50|3084.01|3076.31|3084.07|3076.37|3084.19|3076.49|3083.99|3076.29|23
1644378060000|2022-02-09 03:41:00|3084.04|3076.34|3083.99|3076.29|3084.23|3076.53|3083.99|3076.29|29
1644378070000|2022-02-09 03:41:10|3083.81|3076.11|3083.27|3075.57|3083.81|3076.11|3083.11|3075.41|30
1644378080000|2022-02-09 03:41:20|3083.26|3075.56|3083.2|3075.5|3083.3|3075.6|3083.19|3075.49|26
1644378090000|2022-02-09 03:41:30|3083.17|3075.47|3082.79|3075.09|3083.31|3075.61|3082.63|3074.93|32
1644378100000|2022-02-09 03:41:40|3082.83|3075.13|3082.84|3075.14|3082.96|3075.26|3082.78|3075.08|33
1644378110000|2022-02-09 03:41:50|3082.87|3075.17|3083.71|3076.01|3083.71|3076.01|3082.73|3075.03|29
1644378120000|2022-02-09 03:42:00|3083.56|3075.86|3084.37|3076.67|3084.4|3076.7|3083.53|3075.83|33
1644378130000|2022-02-09 03:42:10|3084.34|3076.64|3084.12|3076.42|3084.44|3076.74|3083.93|3076.23|35
1644378140000|2022-02-09 03:42:20|3084.17|3076.47|3084.42|3076.72|3084.45|3076.75|3084.02|3076.32|36
1644378150000|2022-02-09 03:42:30|3084.47|3076.77|3084.47|3076.77|3084.68|3076.98|3084.38|3076.68|31
1644378160000|2022-02-09 03:42:40|3084.51|3076.81|3084.71|3077.01|3084.78|3077.08|3084.45|3076.75|34
1644378170000|2022-02-09 03:42:50|3084.7|3077|3084.57|3076.87|3084.79|3077.09|3084.52|3076.82|32
1644378180000|2022-02-09 03:43:00|3084.65|3076.95|3084.81|3077.11|3084.93|3077.23|3084.65|3076.95|25
1644378190000|2022-02-09 03:43:10|3084.86|3077.16|3084.53|3076.83|3084.86|3077.16|3084.48|3076.78|29
1644378200000|2022-02-09 03:43:20|3084.5|3076.8|3084.26|3076.56|3084.73|3077.03|3084.25|3076.55|29
1644378210000|2022-02-09 03:43:30|3084.28|3076.58|3083.79|3076.09|3084.38|3076.68|3083.73|3076.03|33
1644378220000|2022-02-09 03:43:40|3083.86|3076.16|3083.76|3076.06|3083.93|3076.23|3083.63|3075.93|33
1644378230000|2022-02-09 03:43:50|3083.74|3076.04|3083.71|3076.01|3083.77|3076.07|3083.7|3076|24
1644378240000|2022-02-09 03:44:00|3083.74|3076.04|3083.72|3076.02|3083.82|3076.12|3083.71|3076.01|22
1644378250000|2022-02-09 03:44:10|3083.75|3076.05|3083.73|3076.03|3083.81|3076.11|3083.65|3075.95|25
1644378260000|2022-02-09 03:44:20|3083.75|3076.05|3083.07|3075.37|3083.78|3076.08|3083.02|3075.32|31
1644378270000|2022-02-09 03:44:30|3083.09|3075.39|3081.97|3074.27|3083.12|3075.42|3081.97|3074.27|23
1644378280000|2022-02-09 03:44:40|3081.93|3074.23|3080.77|3073.07|3081.95|3074.25|3080.61|3072.91|35
1644378290000|2022-02-09 03:44:50|3080.76|3073.06|3081.01|3073.31|3081.01|3073.31|3080.73|3073.03|33
1644378300000|2022-02-09 03:45:00|3081|3073.3|3081|3073.3|3081.3|3073.6|3080.89|3073.19|36
1644378310000|2022-02-09 03:45:10|3080.99|3073.29|3080.27|3072.57|3081.18|3073.48|3080.21|3072.51|30
1644378320000|2022-02-09 03:45:20|3080.29|3072.59|3079.39|3071.69|3080.3|3072.6|3079.36|3071.66|35
1644378330000|2022-02-09 03:45:30|3079.44|3071.74|3079.09|3071.39|3079.6|3071.9|3079.09|3071.39|28
1644378340000|2022-02-09 03:45:40|3079.08|3071.38|3080.86|3073.16|3080.93|3073.23|3079.03|3071.33|38
1644378350000|2022-02-09 03:45:50|3080.81|3073.11|3081.19|3073.49|3081.19|3073.49|3080.8|3073.1|33
1644378360000|2022-02-09 03:46:00|3081.25|3073.55|3082.91|3075.21|3082.92|3075.22|3081.25|3073.55|36
1644378370000|2022-02-09 03:46:10|3083.04|3075.34|3083.02|3075.32|3083.94|3076.24|3082.3|3074.6|33
1644378380000|2022-02-09 03:46:20|3083|3075.3|3081.85|3074.15|3083.03|3075.33|3081.85|3074.15|28
1644378390000|2022-02-09 03:46:30|3081.88|3074.18|3082.14|3074.44|3082.19|3074.49|3081.82|3074.12|36
1644378400000|2022-02-09 03:46:40|3082.21|3074.51|3082.09|3074.39|3082.43|3074.73|3082.09|3074.39|33
1644378410000|2022-02-09 03:46:50|3082.17|3074.47|3081.01|3073.31|3082.17|3074.47|3081.01|3073.31|32
1644378420000|2022-02-09 03:47:00|3081.07|3073.37|3081.41|3073.71|3081.44|3073.74|3080.99|3073.29|29
1644378430000|2022-02-09 03:47:10|3081.42|3073.72|3081.6|3073.9|3081.69|3073.99|3081.36|3073.66|18
1644378440000|2022-02-09 03:47:20|3081.58|3073.88|3081.59|3073.89|3081.92|3074.22|3081.44|3073.74|33
1644378450000|2022-02-09 03:47:30|3081.79|3074.09|3082.58|3074.88|3082.65|3074.95|3081.48|3073.78|34
1644378460000|2022-02-09 03:47:40|3082.67|3074.97|3082.12|3074.42|3082.77|3075.07|3082.06|3074.36|35
1644378470000|2022-02-09 03:47:50|3082.2|3074.5|3082.17|3074.47|3082.26|3074.56|3082.08|3074.38|24
1644378480000|2022-02-09 03:48:00|3082.18|3074.48|3080.85|3073.15|3082.27|3074.57|3080.61|3072.91|35
1644378490000|2022-02-09 03:48:10|3080.78|3073.08|3080.86|3073.16|3081.2|3073.5|3080.63|3072.93|36
1644378500000|2022-02-09 03:48:20|3080.84|3073.14|3080.6|3072.9|3080.99|3073.29|3080.34|3072.64|39
1644378510000|2022-02-09 03:48:30|3080.65|3072.95|3080.63|3072.93|3081.07|3073.37|3080.59|3072.89|34
1644378520000|2022-02-09 03:48:40|3080.72|3073.02|3080.61|3072.91|3080.72|3073.02|3080.46|3072.76|33
1644378530000|2022-02-09 03:48:50|3080.62|3072.92|3080.89|3073.19|3080.9|3073.2|3080.62|3072.92|32
1644378540000|2022-02-09 03:49:00|3080.93|3073.23|3080.99|3073.29|3081.05|3073.35|3080.8|3073.1|26
1644378550000|2022-02-09 03:49:10|3080.95|3073.25|3081.57|3073.87|3082.21|3074.51|3080.95|3073.25|34
1644378560000|2022-02-09 03:49:20|3081.61|3073.91|3081.51|3073.81|3081.72|3074.02|3081.27|3073.57|34
1644378570000|2022-02-09 03:49:30|3081.54|3073.84|3081.41|3073.71|3081.54|3073.84|3081.15|3073.45|38
1644378580000|2022-02-09 03:49:40|3081.44|3073.74|3081.61|3073.91|3081.67|3073.97|3081.1|3073.4|30
1644378590000|2022-02-09 03:49:50|3081.75|3074.05|3081.61|3073.91|3082.2|3074.5|3081.6|3073.9|38
1644378600000|2022-02-09 03:50:00|3081.87|3074.17|3081.65|3073.95|3081.9|3074.2|3081.38|3073.68|36
1644378610000|2022-02-09 03:50:10|3081.8|3074.1|3082.25|3074.55|3082.25|3074.55|3081.46|3073.76|37
1644378620000|2022-02-09 03:50:20|3082.44|3074.74|3083.18|3075.48|3083.18|3075.48|3082.25|3074.55|33
1644378630000|2022-02-09 03:50:30|3083.09|3075.39|3083.8|3076.1|3083.8|3076.1|3083.04|3075.34|24
1644378640000|2022-02-09 03:50:40|3083.89|3076.19|3084.1|3076.4|3084.11|3076.41|3083.89|3076.19|26
1644378650000|2022-02-09 03:50:50|3084.28|3076.58|3084.32|3076.62|3084.55|3076.85|3083.99|3076.29|33
1644378660000|2022-02-09 03:51:00|3084.42|3076.72|3084.44|3076.74|3084.61|3076.91|3084.12|3076.42|30
1644378670000|2022-02-09 03:51:10|3084.46|3076.76|3083.89|3076.19|3084.53|3076.83|3083.76|3076.06|33
1644378680000|2022-02-09 03:51:20|3083.98|3076.28|3083.87|3076.17|3083.98|3076.28|3083.47|3075.77|30
1644378690000|2022-02-09 03:51:30|3083.92|3076.22|3084.7|3077|3084.91|3077.21|3083.89|3076.19|32
1644378700000|2022-02-09 03:51:40|3084.64|3076.94|3084.13|3076.43|3084.64|3076.94|3083.98|3076.28|35
1644378710000|2022-02-09 03:51:50|3084.21|3076.51|3083.95|3076.25|3084.21|3076.51|3083.81|3076.11|30
1644378720000|2022-02-09 03:52:00|3083.87|3076.17|3084.68|3076.98|3084.94|3077.24|3083.87|3076.17|37
1644378730000|2022-02-09 03:52:10|3084.72|3077.02|3084.03|3076.33|3084.74|3077.04|3083.95|3076.25|35
1644378740000|2022-02-09 03:52:20|3084.1|3076.4|3083.78|3076.08|3084.1|3076.4|3083.39|3075.69|33
1644378750000|2022-02-09 03:52:30|3083.74|3076.04|3083.42|3075.72|3083.84|3076.14|3083.42|3075.72|35
1644378760000|2022-02-09 03:52:40|3083.44|3075.74|3083.69|3075.99|3083.78|3076.08|3083.4|3075.7|21
1644378770000|2022-02-09 03:52:50|3083.58|3075.88|3083.64|3075.94|3083.69|3075.99|3083.47|3075.77|24
1644378780000|2022-02-09 03:53:00|3083.62|3075.92|3083.68|3075.98|3083.84|3076.14|3083.61|3075.91|16
1644378790000|2022-02-09 03:53:10|3083.7|3076|3083.95|3076.25|3084.44|3076.74|3083.7|3076|25
1644378800000|2022-02-09 03:53:20|3084.03|3076.33|3083.2|3075.5|3084.29|3076.59|3083.07|3075.37|35
1644378810000|2022-02-09 03:53:30|3083.31|3075.61|3082.01|3074.31|3083.31|3075.61|3081.93|3074.23|33
1644378820000|2022-02-09 03:53:40|3082.08|3074.38|3079.84|3072.14|3082.08|3074.38|3079.74|3072.04|38
1644378830000|2022-02-09 03:53:50|3079.8|3072.1|3079.76|3072.06|3080.01|3072.31|3079.4|3071.7|34
1644378840000|2022-02-09 03:54:00|3079.73|3072.03|3080.41|3072.71|3080.61|3072.91|3079.52|3071.82|32
1644378850000|2022-02-09 03:54:10|3080.45|3072.75|3081.14|3073.44|3081.86|3074.16|3080.43|3072.73|33
1644378860000|2022-02-09 03:54:20|3081.13|3073.43|3081.63|3073.93|3081.63|3073.93|3081.01|3073.31|32
1644378870000|2022-02-09 03:54:30|3081.64|3073.94|3081.97|3074.27|3082.05|3074.35|3081.55|3073.85|26
1644378880000|2022-02-09 03:54:40|3081.94|3074.24|3081.84|3074.14|3082.47|3074.77|3081.83|3074.13|28
1644378890000|2022-02-09 03:54:50|3082.18|3074.48|3081.87|3074.17|3082.18|3074.48|3081.87|3074.17|32
1644378900000|2022-02-09 03:55:00|3081.88|3074.18|3083.34|3075.64|3083.38|3075.68|3081.88|3074.18|31
1644378910000|2022-02-09 03:55:10|3083.5|3075.8|3084.19|3076.49|3084.2|3076.5|3083.27|3075.57|33
1644378920000|2022-02-09 03:55:20|3084.22|3076.52|3084.11|3076.41|3084.23|3076.53|3083.96|3076.26|34
1644378930000|2022-02-09 03:55:30|3083.93|3076.23|3083.36|3075.66|3084.28|3076.58|3083.36|3075.66|36
1644378940000|2022-02-09 03:55:40|3083.34|3075.64|3083.7|3076|3083.7|3076|3082.63|3074.93|37
1644378950000|2022-02-09 03:55:50|3083.68|3075.98|3082.89|3075.19|3083.68|3075.98|3082.89|3075.19|21
1644378960000|2022-02-09 03:56:00|3082.88|3075.18|3082.58|3074.88|3082.9|3075.2|3082.47|3074.77|30
1644378970000|2022-02-09 03:56:10|3082.56|3074.86|3082.64|3074.94|3082.71|3075.01|3082.56|3074.86|24
1644378980000|2022-02-09 03:56:20|3082.62|3074.92|3082.49|3074.79|3083.22|3075.52|3082.49|3074.79|35
1644378990000|2022-02-09 03:56:30|3082.38|3074.68|3082.26|3074.56|3082.59|3074.89|3082.11|3074.41|34
1644379000000|2022-02-09 03:56:40|3082.22|3074.52|3082.2|3074.5|3082.36|3074.66|3082.16|3074.46|19
1644379010000|2022-02-09 03:56:50|3082.14|3074.44|3080.79|3073.09|3082.3|3074.6|3080.79|3073.09|34
1644379020000|2022-02-09 03:57:00|3080.46|3072.76|3081.01|3073.31|3081.01|3073.31|3079.54|3071.84|39
1644379030000|2022-02-09 03:57:10|3081|3073.3|3081.28|3073.58|3081.41|3073.71|3081|3073.3|30
1644379040000|2022-02-09 03:57:20|3081.44|3073.74|3082.79|3075.09|3082.8|3075.1|3081.28|3073.58|32
1644379050000|2022-02-09 03:57:30|3082.76|3075.06|3082.79|3075.09|3082.82|3075.12|3082.32|3074.62|29
1644379060000|2022-02-09 03:57:40|3082.86|3075.16|3081.57|3073.87|3082.86|3075.16|3081.51|3073.81|29
1644379070000|2022-02-09 03:57:50|3081.56|3073.86|3081.34|3073.64|3081.56|3073.86|3081.2|3073.5|24
1644379080000|2022-02-09 03:58:00|3081.33|3073.63|3081.3|3073.6|3081.35|3073.65|3081.04|3073.34|26
1644379090000|2022-02-09 03:58:10|3081.19|3073.49|3080.17|3072.47|3081.23|3073.53|3080.17|3072.47|32
1644379100000|2022-02-09 03:58:20|3080.27|3072.57|3080.55|3072.85|3081.11|3073.41|3080.21|3072.51|27
1644379110000|2022-02-09 03:58:30|3080.56|3072.86|3081.65|3073.95|3081.94|3074.24|3080.56|3072.86|33
1644379120000|2022-02-09 03:58:40|3081.63|3073.93|3082.14|3074.44|3082.49|3074.79|3081.58|3073.88|31
1644379130000|2022-02-09 03:58:50|3082|3074.3|3082.02|3074.32|3082.09|3074.39|3081.9|3074.2|24
1644379140000|2022-02-09 03:59:00|3081.96|3074.26|3082.81|3075.11|3083.01|3075.31|3081.96|3074.26|36
1644379150000|2022-02-09 03:59:10|3083.13|3075.43|3083.14|3075.44|3083.4|3075.7|3082.89|3075.19|23
1644379160000|2022-02-09 03:59:20|3083.13|3075.43|3082.88|3075.18|3083.15|3075.45|3082.55|3074.85|33
1644379170000|2022-02-09 03:59:30|3082.67|3074.97|3082.87|3075.17|3082.91|3075.21|3082.67|3074.97|33
1644379180000|2022-02-09 03:59:40|3082.9|3075.2|3083.06|3075.36|3083.06|3075.36|3082.77|3075.07|32
1644379190000|2022-02-09 03:59:50|3083.05|3075.35|3082.49|3074.79|3083.08|3075.38|3082.49|3074.79|33
1644379200000|2022-02-09 04:00:00|3082.65|3074.95|3083.26|3075.56|3083.34|3075.64|3082.56|3074.86|36
1644379210000|2022-02-09 04:00:10|3083.27|3075.57|3083.53|3075.83|3083.66|3075.96|3083.14|3075.44|33
1644379220000|2022-02-09 04:00:20|3083.6|3075.9|3083.23|3075.53|3084.1|3076.4|3083.19|3075.49|34
1644379230000|2022-02-09 04:00:30|3083.31|3075.61|3083.26|3075.56|3083.41|3075.71|3083.16|3075.46|29
1644379240000|2022-02-09 04:00:40|3083.29|3075.59|3083.3|3075.6|3083.45|3075.75|3083.18|3075.48|35
1644379250000|2022-02-09 04:00:50|3083.27|3075.57|3083.25|3075.55|3083.45|3075.75|3083.15|3075.45|33
1644379260000|2022-02-09 04:01:00|3083.26|3075.56|3083.47|3075.77|3083.56|3075.86|3083.1|3075.4|33
1644379270000|2022-02-09 04:01:10|3083.5|3075.8|3084.62|3076.92|3084.89|3077.19|3083.5|3075.8|37
1644379280000|2022-02-09 04:01:20|3084.61|3076.91|3082.76|3075.06|3084.74|3077.04|3081.57|3073.87|33
1644379290000|2022-02-09 04:01:30|3082.74|3075.04|3082.4|3074.7|3083.49|3075.79|3082.31|3074.61|37
1644379300000|2022-02-09 04:01:40|3082.44|3074.74|3082.86|3075.16|3082.86|3075.16|3082.3|3074.6|28
1644379310000|2022-02-09 04:01:50|3082.91|3075.21|3083.05|3075.35|3083.26|3075.56|3082.83|3075.13|33
1644379320000|2022-02-09 04:02:00|3083.06|3075.36|3082.48|3074.78|3083.17|3075.47|3082.46|3074.76|28
1644379330000|2022-02-09 04:02:10|3082.4|3074.7|3082.41|3074.71|3082.56|3074.86|3082.23|3074.53|33
1644379340000|2022-02-09 04:02:20|3082.44|3074.74|3082.34|3074.64|3082.57|3074.87|3082.18|3074.48|27
1644379350000|2022-02-09 04:02:30|3082.41|3074.71|3081.8|3074.1|3082.5|3074.8|3081.8|3074.1|24
1644379360000|2022-02-09 04:02:40|3081.73|3074.03|3081.66|3073.96|3081.76|3074.06|3081.31|3073.61|27
1644379370000|2022-02-09 04:02:50|3081.67|3073.97|3081.51|3073.81|3081.68|3073.98|3081.43|3073.73|26
1644379380000|2022-02-09 04:03:00|3081.59|3073.89|3083.84|3076.14|3084.13|3076.43|3081.51|3073.81|36
1644379390000|2022-02-09 04:03:10|3083.82|3076.12|3084.07|3076.37|3084.12|3076.42|3083.66|3075.96|28
1644379400000|2022-02-09 04:03:20|3084.06|3076.36|3084.25|3076.55|3084.25|3076.55|3083.78|3076.08|23
1644379410000|2022-02-09 04:03:30|3084.35|3076.65|3083.87|3076.17|3084.56|3076.86|3083.82|3076.12|29
1644379420000|2022-02-09 04:03:40|3083.94|3076.24|3084.57|3076.87|3084.57|3076.87|3083.93|3076.23|35
1644379430000|2022-02-09 04:03:50|3084.66|3076.96|3085.43|3077.73|3085.55|3077.85|3084.66|3076.96|33
1644379440000|2022-02-09 04:04:00|3085.52|3077.82|3086.64|3078.94|3086.98|3079.28|3085.45|3077.75|37
1644379450000|2022-02-09 04:04:10|3086.74|3079.04|3087.73|3080.03|3087.73|3080.03|3085.92|3078.22|34
1644379460000|2022-02-09 04:04:20|3087.72|3080.02|3087.45|3079.75|3088.44|3080.74|3087.44|3079.74|31
1644379470000|2022-02-09 04:04:30|3087.44|3079.74|3088.12|3080.42|3088.36|3080.66|3087.44|3079.74|28
1644379480000|2022-02-09 04:04:40|3088.15|3080.45|3088.11|3080.41|3088.74|3081.04|3088.01|3080.31|27
1644379490000|2022-02-09 04:04:50|3088.07|3080.37|3088.74|3081.04|3088.89|3081.19|3088.07|3080.37|29
1644379500000|2022-02-09 04:05:00|3088.85|3081.15|3088.39|3080.69|3088.85|3081.15|3088.22|3080.52|36
1644379510000|2022-02-09 04:05:10|3088.56|3080.86|3089.93|3082.23|3090.17|3082.47|3088.44|3080.74|27
1644379520000|2022-02-09 04:05:20|3089.84|3082.14|3090.68|3082.98|3091.69|3083.99|3089.79|3082.09|35
1644379530000|2022-02-09 04:05:30|3090.54|3082.84|3091.54|3083.84|3091.67|3083.97|3090.5|3082.8|38
1644379540000|2022-02-09 04:05:40|3091.62|3083.92|3091.9|3084.2|3091.9|3084.2|3091.47|3083.77|33
1644379550000|2022-02-09 04:05:50|3091.86|3084.16|3092.33|3084.63|3092.33|3084.63|3091.86|3084.16|31
1644379560000|2022-02-09 04:06:00|3092.25|3084.55|3091.88|3084.18|3092.35|3084.65|3091.82|3084.12|35
1644379570000|2022-02-09 04:06:10|3091.93|3084.23|3093.24|3085.54|3093.24|3085.54|3091.93|3084.23|28
1644379580000|2022-02-09 04:06:20|3093.27|3085.57|3093.25|3085.55|3093.31|3085.61|3093.22|3085.52|26
1644379590000|2022-02-09 04:06:30|3093.31|3085.61|3092.85|3085.15|3093.32|3085.62|3092.4|3084.7|30
1644379600000|2022-02-09 04:06:40|3092.86|3085.16|3092.96|3085.26|3093.02|3085.32|3092.82|3085.12|29
1644379610000|2022-02-09 04:06:50|3092.97|3085.27|3092.65|3084.95|3093.17|3085.47|3092.56|3084.86|35
1644379620000|2022-02-09 04:07:00|3092.62|3084.92|3092.87|3085.17|3092.93|3085.23|3092.55|3084.85|34
1644379630000|2022-02-09 04:07:10|3092.88|3085.18|3090.92|3083.22|3093.09|3085.39|3090.92|3083.22|34
1644379640000|2022-02-09 04:07:20|3090.79|3083.09|3090.86|3083.16|3091.54|3083.84|3090.55|3082.85|38
1644379650000|2022-02-09 04:07:30|3090.97|3083.27|3090.35|3082.65|3091.13|3083.43|3090.22|3082.52|36
1644379660000|2022-02-09 04:07:40|3090.22|3082.52|3090.8|3083.1|3090.86|3083.16|3090.22|3082.52|36
1644379670000|2022-02-09 04:07:50|3090.81|3083.11|3092.16|3084.46|3092.42|3084.72|3090.81|3083.11|38
1644379680000|2022-02-09 04:08:00|3092.19|3084.49|3091.57|3083.87|3092.19|3084.49|3091.39|3083.69|36
1644379690000|2022-02-09 04:08:10|3091.61|3083.91|3092.38|3084.68|3092.39|3084.69|3091.61|3083.91|24
1644379700000|2022-02-09 04:08:20|3092.4|3084.7|3092.06|3084.36|3092.43|3084.73|3091.68|3083.98|30
1644379710000|2022-02-09 04:08:30|3092.1|3084.4|3092.6|3084.9|3092.64|3084.94|3092.1|3084.4|30
1644379720000|2022-02-09 04:08:40|3092.59|3084.89|3092.52|3084.82|3092.61|3084.91|3092.46|3084.76|22
1644379730000|2022-02-09 04:08:50|3092.57|3084.87|3092.46|3084.76|3092.68|3084.98|3092.32|3084.62|32
1644379740000|2022-02-09 04:09:00|3092.45|3084.75|3092.42|3084.72|3092.65|3084.95|3092.38|3084.68|32
1644379750000|2022-02-09 04:09:10|3092.57|3084.87|3092.59|3084.89|3092.61|3084.91|3092.46|3084.76|31
1644379760000|2022-02-09 04:09:20|3092.63|3084.93|3092.58|3084.88|3092.67|3084.97|3092.4|3084.7|37
1644379770000|2022-02-09 04:09:30|3092.62|3084.92|3093.89|3086.19|3094.04|3086.34|3092.62|3084.92|34
1644379780000|2022-02-09 04:09:40|3093.83|3086.13|3093.98|3086.28|3094.26|3086.56|3093.79|3086.09|33
1644379790000|2022-02-09 04:09:50|3094.03|3086.33|3095.05|3087.35|3095.67|3087.97|3093.96|3086.26|38
1644379800000|2022-02-09 04:10:00|3095.03|3087.33|3095.03|3087.33|3095.03|3087.33|3094.49|3086.79|35
1644379810000|2022-02-09 04:10:10|3095.13|3087.43|3095.51|3087.81|3095.6|3087.9|3095.06|3087.36|37
1644379820000|2022-02-09 04:10:20|3095.63|3087.93|3095.93|3088.23|3096|3088.3|3095.5|3087.8|27
1644379830000|2022-02-09 04:10:30|3095.88|3088.18|3094.79|3087.09|3095.97|3088.27|3094.68|3086.98|33
1644379840000|2022-02-09 04:10:40|3094.74|3087.04|3093.58|3085.88|3094.74|3087.04|3093.33|3085.63|38
1644379850000|2022-02-09 04:10:50|3093.62|3085.92|3093.23|3085.53|3093.62|3085.92|3092.93|3085.23|36
1644379860000|2022-02-09 04:11:00|3093.11|3085.41|3092.96|3085.26|3093.11|3085.41|3092.64|3084.94|32
1644379870000|2022-02-09 04:11:10|3092.81|3085.11|3092.88|3085.18|3093.01|3085.31|3092.8|3085.1|31
1644379880000|2022-02-09 04:11:20|3092.89|3085.19|3092.39|3084.69|3093.07|3085.37|3092.37|3084.67|31
1644379890000|2022-02-09 04:11:30|3092.23|3084.53|3091.89|3084.19|3092.23|3084.53|3091.78|3084.08|30
1644379900000|2022-02-09 04:11:40|3091.91|3084.21|3093.11|3085.41|3093.17|3085.47|3091.91|3084.21|31
1644379910000|2022-02-09 04:11:50|3093.14|3085.44|3092.51|3084.81|3093.23|3085.53|3092.51|3084.81|27
1644379920000|2022-02-09 04:12:00|3092.44|3084.74|3091.88|3084.18|3092.56|3084.86|3091.88|3084.18|28
1644379930000|2022-02-09 04:12:10|3091.95|3084.25|3091.76|3084.06|3092.1|3084.4|3091.69|3083.99|24
1644379940000|2022-02-09 04:12:20|3091.74|3084.04|3091.77|3084.07|3091.79|3084.09|3091.63|3083.93|25
1644379950000|2022-02-09 04:12:30|3091.78|3084.08|3091.12|3083.42|3091.82|3084.12|3090.9|3083.2|35
1644379960000|2022-02-09 04:12:40|3091.16|3083.46|3090.94|3083.24|3091.23|3083.53|3090.87|3083.17|30
1644379970000|2022-02-09 04:12:50|3090.9|3083.2|3090.36|3082.66|3090.91|3083.21|3090.24|3082.54|31
1644379980000|2022-02-09 04:13:00|3090.52|3082.82|3091.22|3083.52|3091.22|3083.52|3090.34|3082.64|27
1644379990000|2022-02-09 04:13:10|3091.23|3083.53|3092.25|3084.55|3092.38|3084.68|3091.23|3083.53|25
1644380000000|2022-02-09 04:13:20|3092.26|3084.56|3092.24|3084.54|3092.5|3084.8|3091.64|3083.94|30
1644380010000|2022-02-09 04:13:30|3092.25|3084.55|3092.15|3084.45|3092.47|3084.77|3091.74|3084.04|31
1644380020000|2022-02-09 04:13:40|3092.14|3084.44|3092.43|3084.73|3092.86|3085.16|3092.14|3084.44|32
1644380030000|2022-02-09 04:13:50|3092.57|3084.87|3094.28|3086.58|3094.76|3087.06|3092.53|3084.83|36
1644380040000|2022-02-09 04:14:00|3094.24|3086.54|3092.71|3085.01|3094.24|3086.54|3092.71|3085.01|40
1644380050000|2022-02-09 04:14:10|3092.64|3084.94|3093.26|3085.56|3093.39|3085.69|3092.57|3084.87|36
1644380060000|2022-02-09 04:14:20|3093.27|3085.57|3093|3085.3|3093.63|3085.93|3092.3|3084.6|39
1644380070000|2022-02-09 04:14:30|3092.97|3085.27|3093.78|3086.08|3094.03|3086.33|3092.97|3085.27|39
1644380080000|2022-02-09 04:14:40|3093.79|3086.09|3095.11|3087.41|3095.11|3087.41|3093.5|3085.8|37
1644380090000|2022-02-09 04:14:50|3095.24|3087.54|3095.17|3087.47|3095.33|3087.63|3094.33|3086.63|38
1644380100000|2022-02-09 04:15:00|3095.38|3087.68|3095.74|3088.04|3095.79|3088.09|3095.19|3087.49|33
1644380110000|2022-02-09 04:15:10|3095.76|3088.06|3095.88|3088.18|3096.02|3088.32|3095.57|3087.87|34
1644380120000|2022-02-09 04:15:20|3095.89|3088.19|3096.03|3088.33|3096.14|3088.44|3095.63|3087.93|35
1644380130000|2022-02-09 04:15:30|3096.06|3088.36|3096.17|3088.47|3096.18|3088.48|3095.97|3088.27|31
1644380140000|2022-02-09 04:15:40|3096.18|3088.48|3096.83|3089.13|3097.03|3089.33|3096.07|3088.37|30
1644380150000|2022-02-09 04:15:50|3096.86|3089.16|3096.76|3089.06|3097.04|3089.34|3096.74|3089.04|31
1644380160000|2022-02-09 04:16:00|3096.7|3089|3096.55|3088.85|3096.74|3089.04|3096.11|3088.41|32
1644380170000|2022-02-09 04:16:10|3096.47|3088.77|3096.5|3088.8|3096.71|3089.01|3096.08|3088.38|38
1644380180000|2022-02-09 04:16:20|3096.51|3088.81|3096.56|3088.86|3096.56|3088.86|3095.94|3088.24|38
1644380190000|2022-02-09 04:16:30|3096.66|3088.96|3096.48|3088.78|3096.79|3089.09|3096.21|3088.51|35
1644380200000|2022-02-09 04:16:40|3096.41|3088.71|3096.34|3088.64|3096.63|3088.93|3096.34|3088.64|31
1644380210000|2022-02-09 04:16:50|3096.41|3088.71|3096.36|3088.66|3096.43|3088.73|3096.19|3088.49|30
1644380220000|2022-02-09 04:17:00|3096.54|3088.84|3096.39|3088.69|3096.58|3088.88|3096.34|3088.64|34
1644380230000|2022-02-09 04:17:10|3096.42|3088.72|3096.3|3088.6|3096.59|3088.89|3096.25|3088.55|36
1644380240000|2022-02-09 04:17:20|3096.27|3088.57|3095.17|3087.47|3096.51|3088.81|3095.17|3087.47|33
1644380250000|2022-02-09 04:17:30|3095.09|3087.39|3093.82|3086.12|3095.09|3087.39|3093.71|3086.01|38
1644380260000|2022-02-09 04:17:40|3093.91|3086.21|3094.72|3087.02|3094.78|3087.08|3093.8|3086.1|34
1644380270000|2022-02-09 04:17:50|3094.77|3087.07|3094.59|3086.89|3095.16|3087.46|3094.47|3086.77|33
1644380280000|2022-02-09 04:18:00|3094.55|3086.85|3094.61|3086.91|3094.73|3087.03|3094.29|3086.59|33
1644380290000|2022-02-09 04:18:10|3094.58|3086.88|3094.32|3086.62|3094.61|3086.91|3094.23|3086.53|32
1644380300000|2022-02-09 04:18:20|3094.26|3086.56|3095.16|3087.46|3095.16|3087.46|3094.25|3086.55|32
1644380310000|2022-02-09 04:18:30|3095.15|3087.45|3095.25|3087.55|3095.26|3087.56|3095.13|3087.43|27
1644380320000|2022-02-09 04:18:40|3095.15|3087.45|3092.93|3085.23|3095.15|3087.45|3092.93|3085.23|36
1644380330000|2022-02-09 04:18:50|3093.13|3085.43|3093.02|3085.32|3093.19|3085.49|3092.83|3085.13|33
1644380340000|2022-02-09 04:19:00|3092.94|3085.24|3092.28|3084.58|3093.05|3085.35|3092.23|3084.53|35
1644380350000|2022-02-09 04:19:10|3092.41|3084.71|3091.41|3083.71|3092.42|3084.72|3091.19|3083.49|39
1644380360000|2022-02-09 04:19:20|3091.34|3083.64|3091.4|3083.7|3091.63|3083.93|3091.05|3083.35|37
1644380370000|2022-02-09 04:19:30|3091.41|3083.71|3092.42|3084.72|3092.42|3084.72|3091.23|3083.53|27
1644380380000|2022-02-09 04:19:40|3092.49|3084.79|3092.03|3084.33|3092.49|3084.79|3091.91|3084.21|35
1644380390000|2022-02-09 04:19:50|3091.97|3084.27|3091.38|3083.68|3092.04|3084.34|3091.28|3083.58|31
1644380400000|2022-02-09 04:20:00|3091.25|3083.55|3091.61|3083.91|3091.61|3083.91|3091.25|3083.55|25
1644380410000|2022-02-09 04:20:10|3091.64|3083.94|3090.37|3082.67|3091.64|3083.94|3090.17|3082.47|35
1644380420000|2022-02-09 04:20:20|3090.3|3082.6|3090.64|3082.94|3090.65|3082.95|3090.3|3082.6|29
1644380430000|2022-02-09 04:20:30|3090.69|3082.99|3090.47|3082.77|3090.69|3082.99|3090.28|3082.58|31
1644380440000|2022-02-09 04:20:40|3090.43|3082.73|3090.23|3082.53|3090.49|3082.79|3090.16|3082.46|26
1644380450000|2022-02-09 04:20:50|3090.18|3082.48|3089.94|3082.24|3090.41|3082.71|3089.92|3082.22|28
1644380460000|2022-02-09 04:21:00|3089.98|3082.28|3089.29|3081.59|3090.03|3082.33|3088.56|3080.86|38
1644380470000|2022-02-09 04:21:10|3089.41|3081.71|3090.78|3083.08|3090.79|3083.09|3089.37|3081.67|32
1644380480000|2022-02-09 04:21:20|3090.75|3083.05|3090.3|3082.6|3090.89|3083.19|3090.3|3082.6|36
1644380490000|2022-02-09 04:21:30|3090.28|3082.58|3090.23|3082.53|3090.41|3082.71|3090.16|3082.46|34
1644380500000|2022-02-09 04:21:40|3090.31|3082.61|3090.12|3082.42|3090.48|3082.78|3090.07|3082.37|30
1644380510000|2022-02-09 04:21:50|3090.14|3082.44|3089.8|3082.1|3090.29|3082.59|3089.77|3082.07|29
1644380520000|2022-02-09 04:22:00|3089.82|3082.12|3090.8|3083.1|3090.8|3083.1|3089.82|3082.12|33
1644380530000|2022-02-09 04:22:10|3090.75|3083.05|3090.8|3083.1|3090.91|3083.21|3090.58|3082.88|36
1644380540000|2022-02-09 04:22:20|3090.82|3083.12|3090.25|3082.55|3090.84|3083.14|3090.25|3082.55|35
1644380550000|2022-02-09 04:22:30|3090.1|3082.4|3090.73|3083.03|3090.73|3083.03|3090.02|3082.32|34
1644380560000|2022-02-09 04:22:40|3090.77|3083.07|3090.74|3083.04|3090.78|3083.08|3090.45|3082.75|37
1644380570000|2022-02-09 04:22:50|3090.76|3083.06|3090.68|3082.98|3090.84|3083.14|3090.44|3082.74|34
1644380580000|2022-02-09 04:23:00|3090.67|3082.97|3091|3083.3|3091|3083.3|3090.61|3082.91|23
1644380590000|2022-02-09 04:23:10|3091.03|3083.33|3091.94|3084.24|3092.39|3084.69|3090.85|3083.15|27
1644380600000|2022-02-09 04:23:20|3092.12|3084.42|3091.31|3083.61|3093.2|3085.5|3091.18|3083.48|38
1644380610000|2022-02-09 04:23:30|3091.38|3083.68|3091.13|3083.43|3091.38|3083.68|3090.94|3083.24|36
1644380620000|2022-02-09 04:23:40|3091.18|3083.48|3091.11|3083.41|3091.53|3083.83|3090.97|3083.27|32
1644380630000|2022-02-09 04:23:50|3091.12|3083.42|3092.19|3084.49|3092.19|3084.49|3091.12|3083.42|33
1644380640000|2022-02-09 04:24:00|3092.24|3084.54|3092.23|3084.53|3092.57|3084.87|3091.65|3083.95|37
1644380650000|2022-02-09 04:24:10|3092.38|3084.68|3092.98|3085.28|3093.26|3085.56|3092.28|3084.58|23
1644380660000|2022-02-09 04:24:20|3092.97|3085.27|3092.65|3084.95|3093.25|3085.55|3092.46|3084.76|26
1644380670000|2022-02-09 04:24:30|3092.61|3084.91|3093.38|3085.68|3093.5|3085.8|3092.56|3084.86|34
1644380680000|2022-02-09 04:24:40|3093.41|3085.71|3093.3|3085.6|3093.41|3085.71|3093.2|3085.5|25
1644380690000|2022-02-09 04:24:50|3093.22|3085.52|3092.51|3084.81|3093.32|3085.62|3092.32|3084.62|28
1644380700000|2022-02-09 04:25:00|3092.55|3084.85|3091.7|3084|3092.7|3085|3091.69|3083.99|34
1644380710000|2022-02-09 04:25:10|3091.65|3083.95|3090.68|3082.98|3091.65|3083.95|3090.6|3082.9|36
1644380720000|2022-02-09 04:25:20|3090.65|3082.95|3090.68|3082.98|3090.78|3083.08|3089.89|3082.19|39
1644380730000|2022-02-09 04:25:30|3090.44|3082.74|3090.57|3082.87|3090.69|3082.99|3090.35|3082.65|34
1644380740000|2022-02-09 04:25:40|3090.54|3082.84|3091.33|3083.63|3091.38|3083.68|3090.54|3082.84|27
1644380750000|2022-02-09 04:25:50|3091.34|3083.64|3092.25|3084.55|3092.27|3084.57|3091.26|3083.56|37
1644380760000|2022-02-09 04:26:00|3092.26|3084.56|3092.01|3084.31|3092.26|3084.56|3091.82|3084.12|31
1644380770000|2022-02-09 04:26:10|3091.91|3084.21|3091.7|3084|3091.99|3084.29|3091.49|3083.79|32
1644380780000|2022-02-09 04:26:20|3091.69|3083.99|3092.33|3084.63|3092.35|3084.65|3091.55|3083.85|35
1644380790000|2022-02-09 04:26:30|3092.61|3084.91|3092.82|3085.12|3092.83|3085.13|3092.44|3084.74|36
1644380800000|2022-02-09 04:26:40|3092.75|3085.05|3092.29|3084.59|3092.75|3085.05|3092.26|3084.56|31
1644380810000|2022-02-09 04:26:50|3092.31|3084.61|3092.72|3085.02|3092.72|3085.02|3092.27|3084.57|33
1644380820000|2022-02-09 04:27:00|3092.74|3085.04|3093.02|3085.32|3093.51|3085.81|3092.34|3084.64|36
1644380830000|2022-02-09 04:27:10|3093.07|3085.37|3092.22|3084.52|3093.14|3085.44|3092.22|3084.52|30
1644380840000|2022-02-09 04:27:20|3092.19|3084.49|3092.59|3084.89|3092.65|3084.95|3092.08|3084.38|27
1644380850000|2022-02-09 04:27:30|3092.6|3084.9|3092.6|3084.9|3092.84|3085.14|3092.45|3084.75|26
1644380860000|2022-02-09 04:27:40|3092.61|3084.91|3092.56|3084.86|3092.78|3085.08|3092.23|3084.53|37
1644380870000|2022-02-09 04:27:50|3092.52|3084.82|3092.35|3084.65|3092.59|3084.89|3092.12|3084.42|39
1644380880000|2022-02-09 04:28:00|3092.34|3084.64|3092.54|3084.84|3092.59|3084.89|3092.34|3084.64|30
1644380890000|2022-02-09 04:28:10|3092.35|3084.65|3092.15|3084.45|3092.56|3084.86|3091.97|3084.27|29
1644380900000|2022-02-09 04:28:20|3092.16|3084.46|3090.99|3083.29|3092.16|3084.46|3090.99|3083.29|34
1644380910000|2022-02-09 04:28:30|3091.04|3083.34|3091.54|3083.84|3091.59|3083.89|3091.02|3083.32|35
1644380920000|2022-02-09 04:28:40|3091.33|3083.63|3090.72|3083.02|3091.33|3083.63|3090.54|3082.84|35
1644380930000|2022-02-09 04:28:50|3090.74|3083.04|3090.77|3083.07|3090.82|3083.12|3090.66|3082.96|18
1644380940000|2022-02-09 04:29:00|3090.73|3083.03|3090.77|3083.07|3090.77|3083.07|3090.54|3082.84|34
1644380950000|2022-02-09 04:29:10|3090.79|3083.09|3090.57|3082.87|3090.85|3083.15|3090.49|3082.79|35
1644380960000|2022-02-09 04:29:20|3090.43|3082.73|3090.48|3082.78|3090.55|3082.85|3090.39|3082.69|30
1644380970000|2022-02-09 04:29:30|3090.42|3082.72|3089.91|3082.21|3090.47|3082.77|3089.91|3082.21|31
1644380980000|2022-02-09 04:29:40|3089.81|3082.11|3090.4|3082.7|3090.4|3082.7|3089.52|3081.82|36
1644380990000|2022-02-09 04:29:50|3090.35|3082.65|3090.39|3082.69|3090.52|3082.82|3090.06|3082.36|30
1644381000000|2022-02-09 04:30:00|3090.43|3082.73|3090.23|3082.53|3090.49|3082.79|3090.1|3082.4|26
1644381010000|2022-02-09 04:30:10|3090.24|3082.54|3090.3|3082.6|3090.35|3082.65|3090.22|3082.52|26
1644381020000|2022-02-09 04:30:20|3090.28|3082.58|3091.16|3083.46|3091.17|3083.47|3090.22|3082.52|29
1644381030000|2022-02-09 04:30:30|3091.12|3083.42|3091.68|3083.98|3092.1|3084.4|3091.1|3083.4|31
1644381040000|2022-02-09 04:30:40|3091.73|3084.03|3091.8|3084.1|3092.12|3084.42|3091.67|3083.97|31
1644381050000|2022-02-09 04:30:50|3091.81|3084.11|3091.61|3083.91|3091.88|3084.18|3091.49|3083.79|32
1644381060000|2022-02-09 04:31:00|3091.62|3083.92|3091.5|3083.8|3091.65|3083.95|3090.96|3083.26|32
1644381070000|2022-02-09 04:31:10|3091.51|3083.81|3091.38|3083.68|3092.02|3084.32|3091.25|3083.55|36
1644381080000|2022-02-09 04:31:20|3091.35|3083.65|3091.43|3083.73|3091.64|3083.94|3091.11|3083.41|34
1644381090000|2022-02-09 04:31:30|3091.37|3083.67|3090.62|3082.92|3091.37|3083.67|3090.53|3082.83|36
1644381100000|2022-02-09 04:31:40|3090.56|3082.86|3090.47|3082.77|3090.82|3083.12|3090.46|3082.76|35
1644381110000|2022-02-09 04:31:50|3090.42|3082.72|3089.53|3081.83|3090.52|3082.82|3089.44|3081.74|32
1644381120000|2022-02-09 04:32:00|3089.5|3081.8|3089.3|3081.6|3089.67|3081.97|3089.12|3081.42|32
1644381130000|2022-02-09 04:32:10|3089.31|3081.61|3089.21|3081.51|3089.48|3081.78|3089.13|3081.43|34
1644381140000|2022-02-09 04:32:20|3089.22|3081.52|3089.12|3081.42|3089.5|3081.8|3089.04|3081.34|29
1644381150000|2022-02-09 04:32:30|3089.1|3081.4|3089.26|3081.56|3089.42|3081.72|3089.07|3081.37|33
1644381160000|2022-02-09 04:32:40|3089.25|3081.55|3088.93|3081.23|3089.41|3081.71|3088.93|3081.23|34
1644381170000|2022-02-09 04:32:50|3088.92|3081.22|3087.37|3079.67|3089.02|3081.32|3087.37|3079.67|28
1644381180000|2022-02-09 04:33:00|3087.38|3079.68|3086.78|3079.08|3087.38|3079.68|3085.75|3078.05|34
1644381190000|2022-02-09 04:33:10|3086.86|3079.16|3086.64|3078.94|3086.86|3079.16|3086.53|3078.83|31
1644381200000|2022-02-09 04:33:20|3086.65|3078.95|3086.55|3078.85|3086.81|3079.11|3086.51|3078.81|38
1644381210000|2022-02-09 04:33:30|3086.57|3078.87|3085.89|3078.19|3086.59|3078.89|3085.89|3078.19|33
1644381220000|2022-02-09 04:33:40|3085.82|3078.12|3085.71|3078.01|3085.82|3078.12|3085.65|3077.95|31
1644381230000|2022-02-09 04:33:50|3085.58|3077.88|3085.35|3077.65|3085.71|3078.01|3085.35|3077.65|31
1644381240000|2022-02-09 04:34:00|3085.37|3077.67|3084.94|3077.24|3085.38|3077.68|3084.71|3077.01|33
1644381250000|2022-02-09 04:34:10|3084.93|3077.23|3085.18|3077.48|3085.21|3077.51|3084.87|3077.17|35
1644381260000|2022-02-09 04:34:20|3085.2|3077.5|3086.03|3078.33|3086.36|3078.66|3085.09|3077.39|35
1644381270000|2022-02-09 04:34:30|3086|3078.3|3086.28|3078.58|3086.3|3078.6|3085.87|3078.17|33
1644381280000|2022-02-09 04:34:40|3086.3|3078.6|3086.42|3078.72|3086.61|3078.91|3086.3|3078.6|26
1644381290000|2022-02-09 04:34:50|3086.46|3078.76|3086.52|3078.82|3086.52|3078.82|3086.36|3078.66|30
1644381300000|2022-02-09 04:35:00|3086.53|3078.83|3086.52|3078.82|3086.62|3078.92|3086.38|3078.68|28
1644381310000|2022-02-09 04:35:10|3086.5|3078.8|3085.62|3077.92|3086.56|3078.86|3085.54|3077.84|36
1644381320000|2022-02-09 04:35:20|3085.72|3078.02|3086.56|3078.86|3086.69|3078.99|3085.72|3078.02|34
1644381330000|2022-02-09 04:35:30|3086.54|3078.84|3087.22|3079.52|3087.35|3079.65|3086.26|3078.56|39
1644381340000|2022-02-09 04:35:40|3087.25|3079.55|3087.56|3079.86|3087.58|3079.88|3087.21|3079.51|33
1644381350000|2022-02-09 04:35:50|3087.45|3079.75|3087.53|3079.83|3087.54|3079.84|3087.41|3079.71|24
1644381360000|2022-02-09 04:36:00|3087.5|3079.8|3087.54|3079.84|3087.6|3079.9|3087.35|3079.65|32
1644381370000|2022-02-09 04:36:10|3087.55|3079.85|3088|3080.3|3088|3080.3|3087.53|3079.83|31
1644381380000|2022-02-09 04:36:20|3088.03|3080.33|3088.88|3081.18|3088.88|3081.18|3087.95|3080.25|22
1644381390000|2022-02-09 04:36:30|3088.85|3081.15|3087.77|3080.07|3088.95|3081.25|3087.68|3079.98|31
1644381400000|2022-02-09 04:36:40|3087.73|3080.03|3087.35|3079.65|3087.76|3080.06|3086.66|3078.96|35
1644381410000|2022-02-09 04:36:50|3087.36|3079.66|3087.43|3079.73|3087.47|3079.77|3087.09|3079.39|33
1644381420000|2022-02-09 04:37:00|3087.38|3079.68|3087.41|3079.71|3087.54|3079.84|3087.29|3079.59|32
1644381430000|2022-02-09 04:37:10|3087.4|3079.7|3088.54|3080.84|3088.56|3080.86|3087.36|3079.66|32
1644381440000|2022-02-09 04:37:20|3088.55|3080.85|3088.71|3081.01|3088.71|3081.01|3088.18|3080.48|39
1644381450000|2022-02-09 04:37:30|3088.73|3081.03|3089.21|3081.51|3089.21|3081.51|3088.61|3080.91|34
1644381460000|2022-02-09 04:37:40|3089.33|3081.63|3089.07|3081.37|3089.83|3082.13|3088.85|3081.15|32
1644381470000|2022-02-09 04:37:50|3089.55|3081.85|3089.25|3081.55|3089.83|3082.13|3089.07|3081.37|32
1644381480000|2022-02-09 04:38:00|3089.11|3081.41|3089.18|3081.48|3089.38|3081.68|3089.08|3081.38|23
1644381490000|2022-02-09 04:38:10|3089.19|3081.49|3089.83|3082.13|3090.12|3082.42|3089.18|3081.48|20
1644381500000|2022-02-09 04:38:20|3089.33|3081.63|3089.2|3081.5|3089.87|3082.17|3089.04|3081.34|26
1644381510000|2022-02-09 04:38:30|3089.21|3081.51|3089.21|3081.51|3089.66|3081.96|3089.04|3081.34|18
1644381520000|2022-02-09 04:38:40|3089.27|3081.57|3089.07|3081.37|3089.83|3082.13|3088.85|3081.15|27
1644381530000|2022-02-09 04:38:50|3089.08|3081.38|3089.11|3081.41|3089.63|3081.93|3089.08|3081.38|18
1644381540000|2022-02-09 04:39:00|3089.1|3081.4|3090.67|3082.97|3091.02|3083.32|3088.85|3081.15|26
1644381550000|2022-02-09 04:39:10|3090.7|3083|3090.97|3083.27|3091.21|3083.51|3090.43|3082.73|30
1644381560000|2022-02-09 04:39:20|3090.59|3082.89|3091.73|3084.03|3091.74|3084.04|3090.59|3082.89|32
1644381570000|2022-02-09 04:39:30|3091.76|3084.06|3091.88|3084.18|3091.9|3084.2|3091.57|3083.87|33
1644381580000|2022-02-09 04:39:40|3091.87|3084.17|3092.65|3084.95|3092.72|3085.02|3091.86|3084.16|30
1644381590000|2022-02-09 04:39:50|3092.71|3085.01|3093.49|3085.79|3093.49|3085.79|3092.63|3084.93|33
1644381600000|2022-02-09 04:40:00|3093.43|3085.73|3093.86|3086.16|3093.86|3086.16|3093.3|3085.6|36
1644381610000|2022-02-09 04:40:10|3093.71|3086.01|3094.74|3087.04|3094.86|3087.16|3093.71|3086.01|35
1644381620000|2022-02-09 04:40:20|3094.75|3087.05|3094.83|3087.13|3094.93|3087.23|3094.72|3087.02|26
1644381630000|2022-02-09 04:40:30|3094.77|3087.07|3094.18|3086.48|3094.95|3087.25|3094.18|3086.48|26
1644381640000|2022-02-09 04:40:40|3094.28|3086.58|3094.13|3086.43|3094.36|3086.66|3093.88|3086.18|36
1644381650000|2022-02-09 04:40:50|3094.14|3086.44|3093.99|3086.29|3094.14|3086.44|3093.48|3085.78|33
1644381660000|2022-02-09 04:41:00|3093.93|3086.23|3093.88|3086.18|3094.15|3086.45|3093.6|3085.9|35
1644381670000|2022-02-09 04:41:10|3093.87|3086.17|3092.91|3085.21|3093.9|3086.2|3092.91|3085.21|20
1644381680000|2022-02-09 04:41:20|3092.96|3085.26|3092.41|3084.71|3092.99|3085.29|3091.46|3083.76|31
1644381690000|2022-02-09 04:41:30|3092.42|3084.72|3093.19|3085.49|3093.26|3085.56|3092.42|3084.72|34
1644381700000|2022-02-09 04:41:40|3093.09|3085.39|3093.54|3085.84|3093.66|3085.96|3093.05|3085.35|30
1644381710000|2022-02-09 04:41:50|3093.6|3085.9|3091.86|3084.16|3093.6|3085.9|3091.71|3084.01|33
1644381720000|2022-02-09 04:42:00|3091.92|3084.22|3092.28|3084.58|3092.43|3084.73|3091.92|3084.22|31
1644381730000|2022-02-09 04:42:10|3092.24|3084.54|3093.02|3085.32|3093.04|3085.34|3092.24|3084.54|35
1644381740000|2022-02-09 04:42:20|3093.08|3085.38|3092.2|3084.5|3093.17|3085.47|3091.96|3084.26|35
1644381750000|2022-02-09 04:42:30|3092.24|3084.54|3092.1|3084.4|3092.33|3084.63|3091.85|3084.15|36
1644381760000|2022-02-09 04:42:40|3092.04|3084.34|3092.38|3084.68|3092.38|3084.68|3092|3084.3|33
1644381770000|2022-02-09 04:42:50|3092.43|3084.73|3092.74|3085.04|3092.83|3085.13|3092.42|3084.72|35
1644381780000|2022-02-09 04:43:00|3092.72|3085.02|3093.8|3086.1|3094.08|3086.38|3092.72|3085.02|33
1644381790000|2022-02-09 04:43:10|3093.96|3086.26|3093.55|3085.85|3093.96|3086.26|3093.1|3085.4|36
1644381800000|2022-02-09 04:43:20|3093.57|3085.87|3093.66|3085.96|3093.92|3086.22|3093.43|3085.73|35
1644381810000|2022-02-09 04:43:30|3093.73|3086.03|3093.33|3085.63|3093.81|3086.11|3092.94|3085.24|33
1644381820000|2022-02-09 04:43:40|3093.34|3085.64|3093.43|3085.73|3094.18|3086.48|3093.24|3085.54|28
1644381830000|2022-02-09 04:43:50|3093.49|3085.79|3093.5|3085.8|3093.68|3085.98|3092.94|3085.24|29
1644381840000|2022-02-09 04:44:00|3093.59|3085.89|3093.59|3085.89|3093.59|3085.89|3093.37|3085.67|20
1644381850000|2022-02-09 04:44:10|3093.5|3085.8|3092.76|3085.06|3093.75|3086.05|3092.6|3084.9|25
1644381860000|2022-02-09 04:44:20|3092.72|3085.02|3092.79|3085.09|3092.89|3085.19|3092.54|3084.84|38
1644381870000|2022-02-09 04:44:30|3092.72|3085.02|3093.03|3085.33|3093.17|3085.47|3092.72|3085.02|32
1644381880000|2022-02-09 04:44:40|3093.1|3085.4|3091.77|3084.07|3093.1|3085.4|3091.77|3084.07|34
1644381890000|2022-02-09 04:44:50|3091.86|3084.16|3091.99|3084.29|3092.04|3084.34|3091.7|3084|28
1644381900000|2022-02-09 04:45:00|3091.98|3084.28|3092.47|3084.77|3092.47|3084.77|3091.12|3083.42|35
1644381910000|2022-02-09 04:45:10|3092.52|3084.82|3093.47|3085.77|3093.47|3085.77|3092.42|3084.72|33
1644381920000|2022-02-09 04:45:20|3093.48|3085.78|3094.13|3086.43|3094.17|3086.47|3093.13|3085.43|34
1644381930000|2022-02-09 04:45:30|3094.14|3086.44|3094.55|3086.85|3094.55|3086.85|3093.51|3085.81|18
1644381940000|2022-02-09 04:45:40|3094.26|3086.56|3095.4|3087.7|3095.81|3088.11|3094.03|3086.33|20
1644381950000|2022-02-09 04:45:50|3095.03|3087.33|3095.44|3087.74|3095.87|3088.17|3094.5|3086.8|29
1644381960000|2022-02-09 04:46:00|3095.49|3087.79|3095.6|3087.9|3095.66|3087.96|3095.49|3087.79|30
1644381970000|2022-02-09 04:46:10|3095.63|3087.93|3095.91|3088.21|3095.95|3088.25|3095.63|3087.93|33
1644381980000|2022-02-09 04:46:20|3095.93|3088.23|3096.51|3088.81|3096.51|3088.81|3095.76|3088.06|29
1644381990000|2022-02-09 04:46:30|3096.52|3088.82|3096.55|3088.85|3096.57|3088.87|3096.47|3088.77|21
1644382000000|2022-02-09 04:46:40|3096.58|3088.88|3095.62|3087.92|3096.58|3088.88|3095.44|3087.74|25
1644382010000|2022-02-09 04:46:50|3095.69|3087.99|3095.73|3088.03|3095.76|3088.06|3095.61|3087.91|30
1644382020000|2022-02-09 04:47:00|3095.71|3088.01|3096.05|3088.35|3096.05|3088.35|3095.52|3087.82|31
1644382030000|2022-02-09 04:47:10|3096.06|3088.36|3096.34|3088.64|3096.52|3088.82|3096.06|3088.36|30
1644382040000|2022-02-09 04:47:20|3096.67|3088.97|3096.17|3088.47|3097.33|3089.63|3096.17|3088.47|33
1644382050000|2022-02-09 04:47:30|3096.21|3088.51|3096.14|3088.44|3096.5|3088.8|3096.03|3088.33|36
1644382060000|2022-02-09 04:47:40|3096.09|3088.39|3094.76|3087.06|3096.09|3088.39|3094.72|3087.02|37
1644382070000|2022-02-09 04:47:50|3094.75|3087.05|3095.52|3087.82|3095.59|3087.89|3094.75|3087.05|27
1644382080000|2022-02-09 04:48:00|3095.53|3087.83|3095.5|3087.8|3095.68|3087.98|3095.44|3087.74|30
1644382090000|2022-02-09 04:48:10|3095.51|3087.81|3095.52|3087.82|3095.56|3087.86|3095.44|3087.74|27
1644382100000|2022-02-09 04:48:20|3095.55|3087.85|3095.94|3088.24|3096.76|3089.06|3095.34|3087.64|34
1644382110000|2022-02-09 04:48:30|3095.88|3088.18|3096.1|3088.4|3096.1|3088.4|3095.85|3088.15|33
1644382120000|2022-02-09 04:48:40|3096.05|3088.35|3095.98|3088.28|3096.1|3088.4|3095.87|3088.17|28
1644382130000|2022-02-09 04:48:50|3096|3088.3|3096.45|3088.75|3096.52|3088.82|3095.67|3087.97|36
1644382140000|2022-02-09 04:49:00|3096.44|3088.74|3096.5|3088.8|3096.89|3089.19|3096.34|3088.64|35
1644382150000|2022-02-09 04:49:10|3096.81|3089.11|3097.35|3089.65|3098.8|3091.1|3096.81|3089.11|38
1644382160000|2022-02-09 04:49:20|3097.37|3089.67|3099.09|3091.39|3099.11|3091.41|3097.36|3089.66|32
1644382170000|2022-02-09 04:49:30|3098.71|3091.01|3099.69|3091.99|3099.69|3091.99|3098.39|3090.69|39
1644382180000|2022-02-09 04:49:40|3099.47|3091.77|3099.3|3091.6|3100.31|3092.61|3099.13|3091.43|36
1644382190000|2022-02-09 04:49:50|3099.52|3091.82|3099.02|3091.32|3099.86|3092.16|3098.62|3090.92|35
1644382200000|2022-02-09 04:50:00|3099.01|3091.31|3099.13|3091.43|3099.21|3091.51|3098.59|3090.89|38
1644382210000|2022-02-09 04:50:10|3099|3091.3|3098.92|3091.22|3099.22|3091.52|3098.77|3091.07|35
1644382220000|2022-02-09 04:50:20|3098.87|3091.17|3099.47|3091.77|3099.47|3091.77|3098.77|3091.07|35
1644382230000|2022-02-09 04:50:30|3099.53|3091.83|3098.51|3090.81|3099.6|3091.9|3098.51|3090.81|30
1644382240000|2022-02-09 04:50:40|3098.61|3090.91|3098.56|3090.86|3098.86|3091.16|3098.47|3090.77|30
1644382250000|2022-02-09 04:50:50|3098.7|3091|3098.63|3090.93|3098.77|3091.07|3098.52|3090.82|32
1644382260000|2022-02-09 04:51:00|3098.67|3090.97|3099.31|3091.61|3099.31|3091.61|3098.53|3090.83|36
1644382270000|2022-02-09 04:51:10|3099.04|3091.34|3099.23|3091.53|3099.81|3092.11|3099|3091.3|35
1644382280000|2022-02-09 04:51:20|3099.36|3091.66|3099.79|3092.09|3100.06|3092.36|3099.36|3091.66|36
1644382290000|2022-02-09 04:51:30|3099.78|3092.08|3100.38|3092.68|3100.38|3092.68|3099.4|3091.7|32
1644382300000|2022-02-09 04:51:40|3100.37|3092.67|3099.77|3092.07|3100.51|3092.81|3099.73|3092.03|31
1644382310000|2022-02-09 04:51:50|3099.68|3091.98|3099.27|3091.57|3099.8|3092.1|3098.51|3090.81|32
1644382320000|2022-02-09 04:52:00|3099.31|3091.61|3099.24|3091.54|3099.31|3091.61|3098.9|3091.2|29
1644382330000|2022-02-09 04:52:10|3099.22|3091.52|3099.95|3092.25|3100.06|3092.36|3099.11|3091.41|36
1644382340000|2022-02-09 04:52:20|3099.99|3092.29|3099.72|3092.02|3100.11|3092.41|3099.39|3091.69|25
1644382350000|2022-02-09 04:52:30|3099.74|3092.04|3099.31|3091.61|3099.79|3092.09|3099.09|3091.39|39
1644382360000|2022-02-09 04:52:40|3099.3|3091.6|3097.37|3089.67|3099.33|3091.63|3097.02|3089.32|37
1644382370000|2022-02-09 04:52:50|3097.43|3089.73|3098.66|3090.96|3098.73|3091.03|3097.43|3089.73|35
1644382380000|2022-02-09 04:53:00|3098.53|3090.83|3098.49|3090.79|3099.15|3091.45|3098.4|3090.7|35
1644382390000|2022-02-09 04:53:10|3098.46|3090.76|3098.65|3090.95|3098.95|3091.25|3098.34|3090.64|28
1644382400000|2022-02-09 04:53:20|3098.69|3090.99|3098.64|3090.94|3098.88|3091.18|3098.57|3090.87|28
1644382410000|2022-02-09 04:53:30|3098.59|3090.89|3098.57|3090.87|3098.83|3091.13|3098.32|3090.62|34
1644382420000|2022-02-09 04:53:40|3098.73|3091.03|3098.5|3090.8|3098.79|3091.09|3098.33|3090.63|32
1644382430000|2022-02-09 04:53:50|3098.47|3090.77|3098.49|3090.79|3098.54|3090.84|3098.44|3090.74|24
1644382440000|2022-02-09 04:54:00|3098.51|3090.81|3098.5|3090.8|3098.54|3090.84|3098.37|3090.67|27
1644382450000|2022-02-09 04:54:10|3098.55|3090.85|3097.59|3089.89|3098.59|3090.89|3097.53|3089.83|23
1644382460000|2022-02-09 04:54:20|3097.67|3089.97|3097.03|3089.33|3097.84|3090.14|3096.67|3088.97|37
1644382470000|2022-02-09 04:54:30|3096.91|3089.21|3096.28|3088.58|3097.11|3089.41|3095.04|3087.34|38
1644382480000|2022-02-09 04:54:40|3096.31|3088.61|3096.4|3088.7|3096.67|3088.97|3096.17|3088.47|31
1644382490000|2022-02-09 04:54:50|3096.33|3088.63|3096.09|3088.39|3097.14|3089.44|3095.91|3088.21|31
1644382500000|2022-02-09 04:55:00|3096.04|3088.34|3095.92|3088.22|3096.22|3088.52|3095.4|3087.7|36
1644382510000|2022-02-09 04:55:10|3095.96|3088.26|3096.11|3088.41|3096.91|3089.21|3095.96|3088.26|36
1644382520000|2022-02-09 04:55:20|3096.17|3088.47|3095.82|3088.12|3096.59|3088.89|3095.68|3087.98|32
1644382530000|2022-02-09 04:55:30|3095.77|3088.07|3095.62|3087.92|3095.88|3088.18|3095.49|3087.79|30
1644382540000|2022-02-09 04:55:40|3095.56|3087.86|3096.22|3088.52|3096.4|3088.7|3095.56|3087.86|27
1644382550000|2022-02-09 04:55:50|3096.28|3088.58|3095.91|3088.21|3096.4|3088.7|3095.85|3088.15|30
1644382560000|2022-02-09 04:56:00|3096.13|3088.43|3096.66|3088.96|3096.66|3088.96|3095.69|3087.99|27
1644382570000|2022-02-09 04:56:10|3096.7|3089|3095.45|3087.75|3096.7|3089|3095.45|3087.75|30
1644382580000|2022-02-09 04:56:20|3095.57|3087.87|3096.44|3088.74|3096.47|3088.77|3095.57|3087.87|34
1644382590000|2022-02-09 04:56:30|3096.36|3088.66|3096.27|3088.57|3096.44|3088.74|3096.03|3088.33|30
1644382600000|2022-02-09 04:56:40|3096.29|3088.59|3096.18|3088.48|3096.29|3088.59|3096.12|3088.42|16
1644382610000|2022-02-09 04:56:50|3096.27|3088.57|3094.89|3087.19|3096.28|3088.58|3094.63|3086.93|33
1644382620000|2022-02-09 04:57:00|3095.22|3087.52|3095.83|3088.13|3096.01|3088.31|3094.85|3087.15|28
1644382630000|2022-02-09 04:57:10|3095.89|3088.19|3093.14|3085.44|3095.99|3088.29|3093.14|3085.44|37
1644382640000|2022-02-09 04:57:20|3093.5|3085.8|3092.13|3084.43|3093.55|3085.85|3092.13|3084.43|38
1644382650000|2022-02-09 04:57:30|3092.17|3084.47|3091.64|3083.94|3092.42|3084.72|3091.11|3083.41|34
1644382660000|2022-02-09 04:57:40|3091.56|3083.86|3089.05|3081.35|3091.64|3083.94|3089.05|3081.35|38
1644382670000|2022-02-09 04:57:50|3089.01|3081.31|3088.32|3080.62|3089.01|3081.31|3087.86|3080.16|36
1644382680000|2022-02-09 04:58:00|3088.38|3080.68|3089.25|3081.55|3089.25|3081.55|3088.38|3080.68|34
1644382690000|2022-02-09 04:58:10|3089.4|3081.7|3086.7|3079|3089.92|3082.22|3086.08|3078.38|36
1644382700000|2022-02-09 04:58:20|3085.97|3078.27|3087.43|3079.73|3087.65|3079.95|3085.88|3078.18|37
1644382710000|2022-02-09 04:58:30|3087.55|3079.85|3086.96|3079.26|3088.2|3080.5|3086.74|3079.04|34
1644382720000|2022-02-09 04:58:40|3086.93|3079.23|3086.89|3079.19|3087.16|3079.46|3086.74|3079.04|32
1644382730000|2022-02-09 04:58:50|3087.07|3079.37|3087.57|3079.87|3087.96|3080.26|3086.81|3079.11|38
1644382740000|2022-02-09 04:59:00|3087.8|3080.1|3088.29|3080.59|3088.59|3080.89|3086.87|3079.17|37
1644382750000|2022-02-09 04:59:10|3088.48|3080.78|3088.13|3080.43|3088.48|3080.78|3086.41|3078.71|35
1644382760000|2022-02-09 04:59:20|3088.08|3080.38|3088.5|3080.8|3088.56|3080.86|3088.01|3080.31|28
1644382770000|2022-02-09 04:59:30|3088.29|3080.59|3084.52|3076.82|3088.29|3080.59|3084.52|3076.82|38
1644382780000|2022-02-09 04:59:40|3084.94|3077.24|3085.83|3078.13|3086.01|3078.31|3084.13|3076.43|32
1644382790000|2022-02-09 04:59:50|3086.15|3078.45|3086.02|3078.32|3086.96|3079.26|3085.72|3078.02|31
1644382800000|2022-02-09 05:00:00|3086.04|3078.34|3085.01|3077.31|3086.85|3079.15|3084.75|3077.05|37
1644382810000|2022-02-09 05:00:10|3085.16|3077.46|3086.3|3078.6|3086.83|3079.13|3084.88|3077.18|34
1644382820000|2022-02-09 05:00:20|3086.31|3078.61|3086.61|3078.91|3087.13|3079.43|3086.01|3078.31|31
1644382830000|2022-02-09 05:00:30|3086.87|3079.17|3088.1|3080.4|3088.1|3080.4|3086.63|3078.93|33
1644382840000|2022-02-09 05:00:40|3088.09|3080.39|3088.21|3080.51|3088.33|3080.63|3088.08|3080.38|24
1644382850000|2022-02-09 05:00:50|3088.2|3080.5|3087.86|3080.16|3088.68|3080.98|3087.51|3079.81|31
1644382860000|2022-02-09 05:01:00|3087.91|3080.21|3087.99|3080.29|3088.37|3080.67|3087.9|3080.2|19
1644382870000|2022-02-09 05:01:10|3088.09|3080.39|3087.59|3079.89|3088.09|3080.39|3087.23|3079.53|35
1644382880000|2022-02-09 05:01:20|3087.6|3079.9|3086.97|3079.27|3087.61|3079.91|3086.6|3078.9|24
1644382890000|2022-02-09 05:01:30|3086.98|3079.28|3087.08|3079.38|3087.15|3079.45|3086.91|3079.21|25
1644382900000|2022-02-09 05:01:40|3087.06|3079.36|3087.07|3079.37|3087.07|3079.37|3087.05|3079.35|6
1644382910000|2022-02-09 05:01:50|3087.08|3079.38|3086.94|3079.24|3087.1|3079.4|3086.94|3079.24|19
1644382920000|2022-02-09 05:02:00|3086.95|3079.25|3083.16|3075.46|3086.95|3079.25|3082.45|3074.75|35
1644382930000|2022-02-09 05:02:10|3082.81|3075.11|3081.46|3073.76|3082.9|3075.2|3081.46|3073.76|38
1644382940000|2022-02-09 05:02:20|3081.36|3073.66|3081.54|3073.84|3082.22|3074.52|3080.74|3073.04|35
1644382950000|2022-02-09 05:02:30|3081.55|3073.85|3080.9|3073.2|3081.6|3073.9|3080.9|3073.2|36
1644382960000|2022-02-09 05:02:40|3080.85|3073.15|3080.62|3072.92|3080.99|3073.29|3080.59|3072.89|30
1644382970000|2022-02-09 05:02:50|3080.66|3072.96|3079.82|3072.12|3080.87|3073.17|3079.82|3072.12|36
1644382980000|2022-02-09 05:03:00|3079.81|3072.11|3078.02|3070.32|3079.82|3072.12|3077.95|3070.25|30
1644382990000|2022-02-09 05:03:10|3078.03|3070.33|3076.94|3069.24|3078.17|3070.47|3076.34|3068.64|37
1644383000000|2022-02-09 05:03:20|3076.57|3068.87|3075.62|3067.92|3077.93|3070.23|3075.62|3067.92|39
1644383010000|2022-02-09 05:03:30|3075.61|3067.91|3075.73|3068.03|3076.28|3068.58|3074.6|3066.9|36
1644383020000|2022-02-09 05:03:40|3075.75|3068.05|3075.68|3067.98|3076.44|3068.74|3075.61|3067.91|35
1644383030000|2022-02-09 05:03:50|3075.62|3067.92|3075.21|3067.51|3076.05|3068.35|3075.01|3067.31|35
1644383040000|2022-02-09 05:04:00|3075.18|3067.48|3074.69|3066.99|3075.42|3067.72|3074.68|3066.98|35
1644383050000|2022-02-09 05:04:10|3074.48|3066.78|3072.73|3065.03|3074.56|3066.86|3072.67|3064.97|38
1644383060000|2022-02-09 05:04:20|3072.71|3065.01|3071.49|3063.79|3072.74|3065.04|3070.55|3062.85|39
1644383070000|2022-02-09 05:04:30|3071.43|3063.73|3073.38|3065.68|3073.38|3065.68|3071.43|3063.73|38
1644383080000|2022-02-09 05:04:40|3073.13|3065.43|3073.24|3065.54|3073.52|3065.82|3073.03|3065.33|33
1644383090000|2022-02-09 05:04:50|3073.28|3065.58|3073.59|3065.89|3074.31|3066.61|3073.05|3065.35|34
1644383100000|2022-02-09 05:05:00|3073.43|3065.73|3074.11|3066.41|3074.17|3066.47|3073.43|3065.73|37
1644383110000|2022-02-09 05:05:10|3074.79|3067.09|3076.23|3068.53|3076.4|3068.7|3074.78|3067.08|30
1644383120000|2022-02-09 05:05:20|3076.2|3068.5|3075.47|3067.77|3076.53|3068.83|3075.32|3067.62|26
1644383130000|2022-02-09 05:05:30|3075.32|3067.62|3074.08|3066.38|3075.46|3067.76|3074|3066.3|36
1644383140000|2022-02-09 05:05:40|3074|3066.3|3073.34|3065.64|3074.21|3066.51|3073.23|3065.53|35
1644383150000|2022-02-09 05:05:50|3073.35|3065.65|3074.06|3066.36|3074.09|3066.39|3073.35|3065.65|35
1644383160000|2022-02-09 05:06:00|3074.18|3066.48|3074.43|3066.73|3075.04|3067.34|3074.06|3066.36|35
1644383170000|2022-02-09 05:06:10|3074.48|3066.78|3075.36|3067.66|3075.42|3067.72|3074.48|3066.78|35
1644383180000|2022-02-09 05:06:20|3075.44|3067.74|3075.13|3067.43|3076.05|3068.35|3074.94|3067.24|38
1644383190000|2022-02-09 05:06:30|3075.11|3067.41|3075.52|3067.82|3075.72|3068.02|3075.05|3067.35|35
1644383200000|2022-02-09 05:06:40|3075.49|3067.79|3075.32|3067.62|3075.6|3067.9|3075.14|3067.44|35
1644383210000|2022-02-09 05:06:50|3075.43|3067.73|3074.45|3066.75|3075.43|3067.73|3074.21|3066.51|32
1644383220000|2022-02-09 05:07:00|3074.32|3066.62|3074.73|3067.03|3074.78|3067.08|3074.18|3066.48|32
1644383230000|2022-02-09 05:07:10|3074.79|3067.09|3074.8|3067.1|3075.56|3067.86|3074.68|3066.98|35
1644383240000|2022-02-09 05:07:20|3074.82|3067.12|3074.54|3066.84|3074.82|3067.12|3074.38|3066.68|35
1644383250000|2022-02-09 05:07:30|3074.64|3066.94|3075.44|3067.74|3075.51|3067.81|3074.3|3066.6|35
1644383260000|2022-02-09 05:07:40|3075.5|3067.8|3076.77|3069.07|3076.79|3069.09|3075.38|3067.68|35
1644383270000|2022-02-09 05:07:50|3076.76|3069.06|3075.8|3068.1|3076.81|3069.11|3075.57|3067.87|35
1644383280000|2022-02-09 05:08:00|3076.05|3068.35|3076.05|3068.35|3076.1|3068.4|3075.72|3068.02|34
1644383290000|2022-02-09 05:08:10|3076.07|3068.37|3076.25|3068.55|3076.37|3068.67|3075.98|3068.28|32
1644383300000|2022-02-09 05:08:20|3076.17|3068.47|3076.19|3068.49|3076.55|3068.85|3076.17|3068.47|31
1644383310000|2022-02-09 05:08:30|3076.17|3068.47|3076.33|3068.63|3076.36|3068.66|3076.15|3068.45|24
1644383320000|2022-02-09 05:08:40|3076.36|3068.66|3074.88|3067.18|3076.38|3068.68|3074.8|3067.1|33
1644383330000|2022-02-09 05:08:50|3074.87|3067.17|3074.86|3067.16|3075.04|3067.34|3074.75|3067.05|25
1644383340000|2022-02-09 05:09:00|3074.69|3066.99|3074.55|3066.85|3074.83|3067.13|3074.36|3066.66|31
1644383350000|2022-02-09 05:09:10|3074.54|3066.84|3073.87|3066.17|3074.71|3067.01|3073.83|3066.13|30
1644383360000|2022-02-09 05:09:20|3073.86|3066.16|3073.29|3065.59|3074.12|3066.42|3073.12|3065.42|29
1644383370000|2022-02-09 05:09:30|3073.22|3065.52|3073.95|3066.25|3074.08|3066.38|3073.14|3065.44|35
1644383380000|2022-02-09 05:09:40|3073.9|3066.2|3073.63|3065.93|3073.9|3066.2|3073.56|3065.86|26
1644383390000|2022-02-09 05:09:50|3073.65|3065.95|3072.86|3065.16|3073.65|3065.95|3072.81|3065.11|36
1644383400000|2022-02-09 05:10:00|3073.06|3065.36|3073.55|3065.85|3073.65|3065.95|3073.04|3065.34|37
1644383410000|2022-02-09 05:10:10|3073.54|3065.84|3073.37|3065.67|3073.62|3065.92|3073.3|3065.6|35
1644383420000|2022-02-09 05:10:20|3073.49|3065.79|3071.13|3063.43|3073.51|3065.81|3071.13|3063.43|37
1644383430000|2022-02-09 05:10:30|3071.06|3063.36|3070.77|3063.07|3071.31|3063.61|3070.77|3063.07|36
1644383440000|2022-02-09 05:10:40|3070.45|3062.75|3069.2|3061.5|3070.82|3063.12|3068.75|3061.05|40
1644383450000|2022-02-09 05:10:50|3069.24|3061.54|3068.63|3060.93|3069.24|3061.54|3068.53|3060.83|34
1644383460000|2022-02-09 05:11:00|3068.57|3060.87|3066.55|3058.85|3068.9|3061.2|3065.59|3057.89|38
1644383470000|2022-02-09 05:11:10|3066.63|3058.93|3065.15|3057.45|3066.69|3058.99|3065.15|3057.45|34
1644383480000|2022-02-09 05:11:20|3065.13|3057.43|3064.77|3057.07|3065.19|3057.49|3063.89|3056.19|39
1644383490000|2022-02-09 05:11:30|3064.94|3057.24|3064.58|3056.88|3064.94|3057.24|3064.36|3056.66|37
1644383500000|2022-02-09 05:11:40|3064.62|3056.92|3064.47|3056.77|3064.76|3057.06|3064.43|3056.73|31
1644383510000|2022-02-09 05:11:50|3064.48|3056.78|3064.74|3057.04|3065.2|3057.5|3064.38|3056.68|32
1644383520000|2022-02-09 05:12:00|3064.84|3057.14|3066.99|3059.29|3066.99|3059.29|3064.84|3057.14|33
1644383530000|2022-02-09 05:12:10|3067.61|3059.91|3069.11|3061.41|3069.66|3061.96|3067.61|3059.91|39
1644383540000|2022-02-09 05:12:20|3069.53|3061.83|3069.83|3062.13|3070.22|3062.52|3069.41|3061.71|34
1644383550000|2022-02-09 05:12:30|3069.75|3062.05|3069.64|3061.94|3070.23|3062.53|3069.41|3061.71|38
1644383560000|2022-02-09 05:12:40|3069.55|3061.85|3069.91|3062.21|3069.91|3062.21|3069.45|3061.75|33
1644383570000|2022-02-09 05:12:50|3069.88|3062.18|3069.77|3062.07|3069.98|3062.28|3069.71|3062.01|32
1644383580000|2022-02-09 05:13:00|3069.73|3062.03|3069.72|3062.02|3070|3062.3|3069.71|3062.01|35
1644383590000|2022-02-09 05:13:10|3069.76|3062.06|3069.28|3061.58|3069.77|3062.07|3069.01|3061.31|33
1644383600000|2022-02-09 05:13:20|3069.27|3061.57|3068.91|3061.21|3069.3|3061.6|3068.64|3060.94|35
1644383610000|2022-02-09 05:13:30|3068.77|3061.07|3069.87|3062.17|3070.09|3062.39|3068.59|3060.89|36
1644383620000|2022-02-09 05:13:40|3069.82|3062.12|3069.91|3062.21|3069.92|3062.22|3069.53|3061.83|26
1644383630000|2022-02-09 05:13:50|3069.92|3062.22|3070|3062.3|3070.18|3062.48|3069.89|3062.19|23
1644383640000|2022-02-09 05:14:00|3070.01|3062.31|3070.51|3062.81|3070.51|3062.81|3069.99|3062.29|28
1644383650000|2022-02-09 05:14:10|3070.19|3062.49|3072.6|3064.9|3072.6|3064.9|3070.19|3062.49|33
1644383660000|2022-02-09 05:14:20|3072.59|3064.89|3072.62|3064.92|3072.75|3065.05|3072.26|3064.56|26
1644383670000|2022-02-09 05:14:30|3072.35|3064.65|3071.29|3063.59|3072.44|3064.74|3070.67|3062.97|31
1644383680000|2022-02-09 05:14:40|3071.35|3063.65|3072.15|3064.45|3072.72|3065.02|3071.32|3063.62|31
1644383690000|2022-02-09 05:14:50|3072.32|3064.62|3072.63|3064.93|3072.83|3065.13|3072.1|3064.4|31
1644383700000|2022-02-09 05:15:00|3072.68|3064.98|3072.54|3064.84|3072.77|3065.07|3072.54|3064.84|25
1644383710000|2022-02-09 05:15:10|3072.43|3064.73|3072.74|3065.04|3072.74|3065.04|3072.42|3064.72|31
1644383720000|2022-02-09 05:15:20|3072.71|3065.01|3072.64|3064.94|3072.77|3065.07|3072.55|3064.85|24
1644383730000|2022-02-09 05:15:30|3072.66|3064.96|3072.08|3064.38|3072.68|3064.98|3072.08|3064.38|32
1644383740000|2022-02-09 05:15:40|3071.77|3064.07|3071.88|3064.18|3071.99|3064.29|3071.72|3064.02|39
1644383750000|2022-02-09 05:15:50|3071.87|3064.17|3071.66|3063.96|3071.94|3064.24|3071.26|3063.56|34
1644383760000|2022-02-09 05:16:00|3071.69|3063.99|3071.55|3063.85|3072.51|3064.81|3071.37|3063.67|39
1644383770000|2022-02-09 05:16:10|3071.57|3063.87|3072.06|3064.36|3072.06|3064.36|3071.44|3063.74|35
1644383780000|2022-02-09 05:16:20|3072.15|3064.45|3073.49|3065.79|3073.54|3065.84|3072.09|3064.39|32
1644383790000|2022-02-09 05:16:30|3073.75|3066.05|3073.43|3065.73|3073.75|3066.05|3073.06|3065.36|27
1644383800000|2022-02-09 05:16:40|3073.35|3065.65|3074.09|3066.39|3075.5|3067.8|3073.35|3065.65|36
1644383810000|2022-02-09 05:16:50|3074.16|3066.46|3074.83|3067.13|3075.42|3067.72|3074.14|3066.44|34
1644383820000|2022-02-09 05:17:00|3074.8|3067.1|3074.57|3066.87|3074.8|3067.1|3074.38|3066.68|35
1644383830000|2022-02-09 05:17:10|3074.5|3066.8|3074.8|3067.1|3074.81|3067.11|3074.45|3066.75|30
1644383840000|2022-02-09 05:17:20|3074.78|3067.08|3074.81|3067.11|3074.91|3067.21|3074.69|3066.99|30
1644383850000|2022-02-09 05:17:30|3074.86|3067.16|3073.43|3065.73|3074.88|3067.18|3073.09|3065.39|36
1644383860000|2022-02-09 05:17:40|3073.36|3065.66|3072.23|3064.53|3073.46|3065.76|3072.12|3064.42|32
1644383870000|2022-02-09 05:17:50|3072.24|3064.54|3071.38|3063.68|3072.24|3064.54|3071.35|3063.65|37
1644383880000|2022-02-09 05:18:00|3070.96|3063.26|3070.41|3062.71|3071.12|3063.42|3069.34|3061.64|40
1644383890000|2022-02-09 05:18:10|3070.39|3062.69|3069.16|3061.46|3070.53|3062.83|3068.98|3061.28|31
1644383900000|2022-02-09 05:18:20|3069.17|3061.47|3068.05|3060.35|3069.55|3061.85|3068.02|3060.32|34
1644383910000|2022-02-09 05:18:30|3067.67|3059.97|3068.1|3060.4|3068.2|3060.5|3067.57|3059.87|36
1644383920000|2022-02-09 05:18:40|3067.92|3060.22|3067.72|3060.02|3068.04|3060.34|3067.69|3059.99|33
1644383930000|2022-02-09 05:18:50|3067.73|3060.03|3065.7|3058|3067.73|3060.03|3065.7|3058|37
1644383940000|2022-02-09 05:19:00|3066.02|3058.32|3065.82|3058.12|3066.14|3058.44|3065.62|3057.92|35
1644383950000|2022-02-09 05:19:10|3065.68|3057.98|3062.77|3055.07|3065.81|3058.11|3062.49|3054.79|38
1644383960000|2022-02-09 05:19:20|3063.42|3055.72|3061.33|3053.63|3063.42|3055.72|3060.93|3053.23|37
1644383970000|2022-02-09 05:19:30|3061.36|3053.66|3062.27|3054.57|3062.91|3055.21|3061.3|3053.6|38
1644383980000|2022-02-09 05:19:40|3062.54|3054.84|3062.07|3054.37|3062.54|3054.84|3061.82|3054.12|36
1644383990000|2022-02-09 05:19:50|3062.04|3054.34|3061.05|3053.35|3062.33|3054.63|3061.05|3053.35|35
1644384000000|2022-02-09 05:20:00|3060.99|3053.29|3061.51|3053.81|3061.72|3054.02|3060.92|3053.22|34
1644384010000|2022-02-09 05:20:10|3061.39|3053.69|3062.61|3054.91|3062.71|3055.01|3061.39|3053.69|30
1644384020000|2022-02-09 05:20:20|3062.57|3054.87|3063.34|3055.64|3063.85|3056.15|3062.5|3054.8|38
1644384030000|2022-02-09 05:20:30|3063.29|3055.59|3063.67|3055.97|3063.97|3056.27|3063.17|3055.47|34
1644384040000|2022-02-09 05:20:40|3063.68|3055.98|3063.44|3055.74|3063.8|3056.1|3063.44|3055.74|31
1644384050000|2022-02-09 05:20:50|3063.49|3055.79|3063.77|3056.07|3064.03|3056.33|3063.49|3055.79|28
1644384060000|2022-02-09 05:21:00|3063.78|3056.08|3064.23|3056.53|3064.23|3056.53|3063.63|3055.93|28
1644384070000|2022-02-09 05:21:10|3064.81|3057.11|3065.93|3058.23|3065.93|3058.23|3064.36|3056.66|35
1644384080000|2022-02-09 05:21:20|3066.01|3058.31|3065.4|3057.7|3066.68|3058.98|3065.4|3057.7|37
1644384090000|2022-02-09 05:21:30|3065.3|3057.6|3065.19|3057.49|3065.51|3057.81|3064.9|3057.2|35
1644384100000|2022-02-09 05:21:40|3065.18|3057.48|3066.04|3058.34|3066.06|3058.36|3064.97|3057.27|36
1644384110000|2022-02-09 05:21:50|3066.03|3058.33|3066.17|3058.47|3066.34|3058.64|3065.73|3058.03|31
1644384120000|2022-02-09 05:22:00|3066.37|3058.67|3066.4|3058.7|3066.84|3059.14|3066.27|3058.57|30
1644384130000|2022-02-09 05:22:10|3066.34|3058.64|3066.33|3058.63|3066.34|3058.64|3065.99|3058.29|35
1644384140000|2022-02-09 05:22:20|3066.25|3058.55|3064.37|3056.67|3066.28|3058.58|3064.32|3056.62|37
1644384150000|2022-02-09 05:22:30|3064.33|3056.63|3063.38|3055.68|3064.36|3056.66|3062.92|3055.22|36
1644384160000|2022-02-09 05:22:40|3063.51|3055.81|3065.42|3057.72|3065.42|3057.72|3063.51|3055.81|36
1644384170000|2022-02-09 05:22:50|3065.43|3057.73|3067.2|3059.5|3067.24|3059.54|3065.43|3057.73|35
1644384180000|2022-02-09 05:23:00|3067.05|3059.35|3069.09|3061.39|3069.26|3061.56|3066.84|3059.14|36
1644384190000|2022-02-09 05:23:10|3069.07|3061.37|3070.86|3063.16|3071.2|3063.5|3068.99|3061.29|35
1644384200000|2022-02-09 05:23:20|3070.6|3062.9|3073.75|3066.05|3074.19|3066.49|3070.6|3062.9|35
1644384210000|2022-02-09 05:23:30|3073.73|3066.03|3072.53|3064.83|3073.73|3066.03|3072.44|3064.74|38
1644384220000|2022-02-09 05:23:40|3072.59|3064.89|3072.76|3065.06|3072.8|3065.1|3071.46|3063.76|36
1644384230000|2022-02-09 05:23:50|3072.62|3064.92|3073.57|3065.87|3073.58|3065.88|3072.4|3064.7|29
1644384240000|2022-02-09 05:24:00|3073.35|3065.65|3074.42|3066.72|3074.42|3066.72|3072.81|3065.11|37
1644384250000|2022-02-09 05:24:10|3074.45|3066.75|3074.97|3067.27|3075.16|3067.46|3074.17|3066.47|30
1644384260000|2022-02-09 05:24:20|3075.12|3067.42|3075.93|3068.23|3075.96|3068.26|3075|3067.3|36
1644384270000|2022-02-09 05:24:30|3076.04|3068.34|3076.62|3068.92|3076.71|3069.01|3076.04|3068.34|36
1644384280000|2022-02-09 05:24:40|3076.59|3068.89|3076.03|3068.33|3076.75|3069.05|3075.73|3068.03|36
1644384290000|2022-02-09 05:24:50|3075.99|3068.29|3075.14|3067.44|3075.99|3068.29|3074.98|3067.28|34
1644384300000|2022-02-09 05:25:00|3075.01|3067.31|3074.58|3066.88|3075.55|3067.85|3074.32|3066.62|35
1644384310000|2022-02-09 05:25:10|3074.41|3066.71|3074.97|3067.27|3074.97|3067.27|3073.88|3066.18|36
1644384320000|2022-02-09 05:25:20|3075.04|3067.34|3074.76|3067.06|3075.31|3067.61|3074.63|3066.93|35
1644384330000|2022-02-09 05:25:30|3074.73|3067.03|3074.09|3066.39|3074.93|3067.23|3073.93|3066.23|35
1644384340000|2022-02-09 05:25:40|3074.08|3066.38|3074.42|3066.72|3074.61|3066.91|3073.82|3066.12|34
1644384350000|2022-02-09 05:25:50|3074|3066.3|3073.74|3066.04|3074.36|3066.66|3073.23|3065.53|37
1644384360000|2022-02-09 05:26:00|3073.69|3065.99|3074.72|3067.02|3074.73|3067.03|3073.6|3065.9|35
1644384370000|2022-02-09 05:26:10|3074.75|3067.05|3075.44|3067.74|3075.9|3068.2|3074.73|3067.03|39
1644384380000|2022-02-09 05:26:20|3075.5|3067.8|3075.82|3068.12|3075.87|3068.17|3075.37|3067.67|35
1644384390000|2022-02-09 05:26:30|3075.67|3067.97|3075.66|3067.96|3075.94|3068.24|3075.58|3067.88|37
1644384400000|2022-02-09 05:26:40|3075.68|3067.98|3075.38|3067.68|3076|3068.3|3075.37|3067.67|33
1644384410000|2022-02-09 05:26:50|3075.43|3067.73|3075.97|3068.27|3075.97|3068.27|3075.4|3067.7|33
1644384420000|2022-02-09 05:27:00|3075.96|3068.26|3075.88|3068.18|3075.99|3068.29|3075.47|3067.77|29
1644384430000|2022-02-09 05:27:10|3075.71|3068.01|3075.92|3068.22|3076.21|3068.51|3075.7|3068|32
1644384440000|2022-02-09 05:27:20|3075.94|3068.24|3074.98|3067.28|3076.03|3068.33|3074.83|3067.13|28
1644384450000|2022-02-09 05:27:30|3075.06|3067.36|3074.54|3066.84|3075.08|3067.38|3074.44|3066.74|28
1644384460000|2022-02-09 05:27:40|3074.53|3066.83|3073.84|3066.14|3074.53|3066.83|3072.43|3064.73|36
1644384470000|2022-02-09 05:27:50|3073.93|3066.23|3074.25|3066.55|3074.26|3066.56|3073.78|3066.08|34
1644384480000|2022-02-09 05:28:00|3074.22|3066.52|3074.57|3066.87|3074.67|3066.97|3074.22|3066.52|35
1644384490000|2022-02-09 05:28:10|3074.56|3066.86|3075.81|3068.11|3075.85|3068.15|3074.47|3066.77|33
1644384500000|2022-02-09 05:28:20|3075.88|3068.18|3076.12|3068.42|3076.17|3068.47|3075.72|3068.02|31
1644384510000|2022-02-09 05:28:30|3076.15|3068.45|3076.85|3069.15|3077.18|3069.48|3076.13|3068.43|33
1644384520000|2022-02-09 05:28:40|3076.75|3069.05|3078.4|3070.7|3079.88|3072.18|3076.52|3068.82|37
1644384530000|2022-02-09 05:28:50|3078.41|3070.71|3077.8|3070.1|3079.09|3071.39|3077.67|3069.97|36
1644384540000|2022-02-09 05:29:00|3078.23|3070.53|3077.6|3069.9|3078.29|3070.59|3077.44|3069.74|32
1644384550000|2022-02-09 05:29:10|3077.66|3069.96|3077.48|3069.78|3077.66|3069.96|3077.07|3069.37|34
1644384560000|2022-02-09 05:29:20|3077.42|3069.72|3075.69|3067.99|3077.52|3069.82|3075.68|3067.98|34
1644384570000|2022-02-09 05:29:30|3075.66|3067.96|3075.46|3067.76|3075.69|3067.99|3075.13|3067.43|35
1644384580000|2022-02-09 05:29:40|3075.5|3067.8|3076.43|3068.73|3076.99|3069.29|3075.5|3067.8|32
1644384590000|2022-02-09 05:29:50|3076.42|3068.72|3079.1|3071.4|3079.1|3071.4|3076|3068.3|34
1644384600000|2022-02-09 05:30:00|3079.06|3071.36|3079.26|3071.56|3079.37|3071.67|3078.79|3071.09|33
1644384610000|2022-02-09 05:30:10|3079.37|3071.67|3078.36|3070.66|3079.45|3071.75|3077.91|3070.21|34
1644384620000|2022-02-09 05:30:20|3078.39|3070.69|3077.8|3070.1|3078.5|3070.8|3077.71|3070.01|33
1644384630000|2022-02-09 05:30:30|3077.88|3070.18|3078.06|3070.36|3078.12|3070.42|3077.85|3070.15|32
1644384640000|2022-02-09 05:30:40|3077.99|3070.29|3078.14|3070.44|3078.33|3070.63|3077.96|3070.26|34
1644384650000|2022-02-09 05:30:50|3078.12|3070.42|3077.87|3070.17|3078.12|3070.42|3077.57|3069.87|33
1644384660000|2022-02-09 05:31:00|3077.85|3070.15|3078.05|3070.35|3078.22|3070.52|3077.79|3070.09|29
1644384670000|2022-02-09 05:31:10|3078.08|3070.38|3078.86|3071.16|3078.86|3071.16|3077.97|3070.27|33
1644384680000|2022-02-09 05:31:20|3079.21|3071.51|3079.18|3071.48|3079.63|3071.93|3078.74|3071.04|37
1644384690000|2022-02-09 05:31:30|3079.07|3071.37|3078.77|3071.07|3079.07|3071.37|3078.47|3070.77|34
1644384700000|2022-02-09 05:31:40|3078.59|3070.89|3079.16|3071.46|3079.32|3071.62|3078.46|3070.76|34
1644384710000|2022-02-09 05:31:50|3079.14|3071.44|3078.97|3071.27|3079.43|3071.73|3078.82|3071.12|36
1644384720000|2022-02-09 05:32:00|3079.21|3071.51|3079.68|3071.98|3079.94|3072.24|3079.1|3071.4|31
1644384730000|2022-02-09 05:32:10|3079.47|3071.77|3080.31|3072.61|3080.33|3072.63|3079.47|3071.77|27
1644384740000|2022-02-09 05:32:20|3080.3|3072.6|3080.96|3073.26|3081.05|3073.35|3080.26|3072.56|31
1644384750000|2022-02-09 05:32:30|3080.97|3073.27|3080.87|3073.17|3081.34|3073.64|3080.49|3072.79|26
1644384760000|2022-02-09 05:32:40|3081.21|3073.51|3081.92|3074.22|3082.66|3074.96|3081.19|3073.49|39
1644384770000|2022-02-09 05:32:50|3082.23|3074.53|3083.22|3075.52|3083.25|3075.55|3081.91|3074.21|20
1644384780000|2022-02-09 05:33:00|3083.23|3075.53|3083.39|3075.69|3083.5|3075.8|3083.14|3075.44|30
1644384790000|2022-02-09 05:33:10|3083.48|3075.78|3083.73|3076.03|3083.73|3076.03|3083.47|3075.77|34
1644384800000|2022-02-09 05:33:20|3083.71|3076.01|3083.06|3075.36|3083.71|3076.01|3083.02|3075.32|23
1644384810000|2022-02-09 05:33:30|3083.09|3075.39|3082.28|3074.58|3083.19|3075.49|3082.21|3074.51|29
1644384820000|2022-02-09 05:33:40|3082.27|3074.57|3081.91|3074.21|3082.46|3074.76|3081.36|3073.66|38
1644384830000|2022-02-09 05:33:50|3081.96|3074.26|3080.82|3073.12|3082.19|3074.49|3080.82|3073.12|38
1644384840000|2022-02-09 05:34:00|3080.74|3073.04|3080.43|3072.73|3080.9|3073.2|3079.63|3071.93|37
1644384850000|2022-02-09 05:34:10|3080.39|3072.69|3081.35|3073.65|3081.35|3073.65|3080.27|3072.57|33
1644384860000|2022-02-09 05:34:20|3081.31|3073.61|3082.23|3074.53|3082.33|3074.63|3081.21|3073.51|34
1644384870000|2022-02-09 05:34:30|3082.22|3074.52|3082.86|3075.16|3083.23|3075.53|3082.22|3074.52|38
1644384880000|2022-02-09 05:34:40|3082.8|3075.1|3083.54|3075.84|3083.54|3075.84|3082.75|3075.05|35
1644384890000|2022-02-09 05:34:50|3083.6|3075.9|3083.88|3076.18|3084.09|3076.39|3083.12|3075.42|33
1644384900000|2022-02-09 05:35:00|3083.69|3075.99|3084.69|3076.99|3084.93|3077.23|3083.68|3075.98|37
1644384910000|2022-02-09 05:35:10|3084.52|3076.82|3085.11|3077.41|3085.18|3077.48|3084.52|3076.82|35
1644384920000|2022-02-09 05:35:20|3085.13|3077.43|3084.88|3077.18|3085.68|3077.98|3084.73|3077.03|36
1644384930000|2022-02-09 05:35:30|3084.87|3077.17|3085.34|3077.64|3085.34|3077.64|3084.49|3076.79|28
1644384940000|2022-02-09 05:35:40|3085.3|3077.6|3084.23|3076.53|3085.3|3077.6|3083.99|3076.29|27
1644384950000|2022-02-09 05:35:50|3084.26|3076.56|3085.07|3077.37|3085.16|3077.46|3084.19|3076.49|32
1644384960000|2022-02-09 05:36:00|3085.04|3077.34|3084.92|3077.22|3085.11|3077.41|3084.59|3076.89|36
1644384970000|2022-02-09 05:36:10|3084.93|3077.23|3084.26|3076.56|3085|3077.3|3084.26|3076.56|24
1644384980000|2022-02-09 05:36:20|3084.3|3076.6|3084.51|3076.81|3084.62|3076.92|3084.3|3076.6|28
1644384990000|2022-02-09 05:36:30|3084.47|3076.77|3083.84|3076.14|3084.51|3076.81|3083.2|3075.5|31
1644385000000|2022-02-09 05:36:40|3083.6|3075.9|3083.54|3075.84|3083.6|3075.9|3083.33|3075.63|23
1644385010000|2022-02-09 05:36:50|3083.53|3075.83|3084.07|3076.37|3084.07|3076.37|3083.36|3075.66|29
1644385020000|2022-02-09 05:37:00|3084.01|3076.31|3084.74|3077.04|3084.97|3077.27|3084.01|3076.31|32
1644385030000|2022-02-09 05:37:10|3084.7|3077|3085.64|3077.94|3085.66|3077.96|3084.5|3076.8|39
1644385040000|2022-02-09 05:37:20|3085.81|3078.11|3086.4|3078.7|3086.53|3078.83|3085.74|3078.04|36
1644385050000|2022-02-09 05:37:30|3086.25|3078.55|3086.6|3078.9|3086.86|3079.16|3086.25|3078.55|36
1644385060000|2022-02-09 05:37:40|3086.61|3078.91|3086.85|3079.15|3086.93|3079.23|3086.61|3078.91|25
1644385070000|2022-02-09 05:37:50|3086.88|3079.18|3087.44|3079.74|3087.75|3080.05|3086.85|3079.15|35
1644385080000|2022-02-09 05:38:00|3087.31|3079.61|3087.56|3079.86|3087.65|3079.95|3086.96|3079.26|39
1644385090000|2022-02-09 05:38:10|3087.59|3079.89|3087.03|3079.33|3087.69|3079.99|3086.87|3079.17|35
1644385100000|2022-02-09 05:38:20|3086.99|3079.29|3087.12|3079.42|3087.21|3079.51|3086.43|3078.73|29
1644385110000|2022-02-09 05:38:30|3087|3079.3|3088.05|3080.35|3088.17|3080.47|3086.83|3079.13|30
1644385120000|2022-02-09 05:38:40|3088.46|3080.76|3088.51|3080.81|3088.78|3081.08|3088.37|3080.67|30
1644385130000|2022-02-09 05:38:50|3088.55|3080.85|3091.04|3083.34|3091.05|3083.35|3088.5|3080.8|38
1644385140000|2022-02-09 05:39:00|3091.63|3083.93|3089.53|3081.83|3091.74|3084.04|3089.53|3081.83|40
1644385150000|2022-02-09 05:39:10|3089.7|3082|3089.6|3081.9|3090|3082.3|3089.46|3081.76|38
1644385160000|2022-02-09 05:39:20|3089.73|3082.03|3089.72|3082.02|3090.2|3082.5|3089.5|3081.8|33
1644385170000|2022-02-09 05:39:30|3089.85|3082.15|3090.19|3082.49|3090.29|3082.59|3089.25|3081.55|36
1644385180000|2022-02-09 05:39:40|3090.16|3082.46|3090.58|3082.88|3090.58|3082.88|3089.52|3081.82|27
1644385190000|2022-02-09 05:39:50|3090.61|3082.91|3090.77|3083.07|3090.8|3083.1|3090.57|3082.87|23
1644385200000|2022-02-09 05:40:00|3090.78|3083.08|3090.57|3082.87|3090.87|3083.17|3090.45|3082.75|30
1644385210000|2022-02-09 05:40:10|3090.52|3082.82|3090.68|3082.98|3090.7|3083|3090.45|3082.75|32
1644385220000|2022-02-09 05:40:20|3090.67|3082.97|3090.21|3082.51|3090.67|3082.97|3089.95|3082.25|33
1644385230000|2022-02-09 05:40:30|3090.2|3082.5|3089.2|3081.5|3090.31|3082.61|3088.83|3081.13|39
1644385240000|2022-02-09 05:40:40|3089.4|3081.7|3090.63|3082.93|3090.63|3082.93|3089.25|3081.55|38
1644385250000|2022-02-09 05:40:50|3090.45|3082.75|3090.25|3082.55|3090.51|3082.81|3089.99|3082.29|37
1644385260000|2022-02-09 05:41:00|3090.29|3082.59|3090.85|3083.15|3091.12|3083.42|3090.29|3082.59|34
1644385270000|2022-02-09 05:41:10|3090.84|3083.14|3090.91|3083.21|3091.08|3083.38|3090.75|3083.05|33
1644385280000|2022-02-09 05:41:20|3090.93|3083.23|3089.52|3081.82|3090.93|3083.23|3089.43|3081.73|38
1644385290000|2022-02-09 05:41:30|3089.54|3081.84|3088.63|3080.93|3089.71|3082.01|3088.56|3080.86|38
1644385300000|2022-02-09 05:41:40|3088.65|3080.95|3087.99|3080.29|3088.82|3081.12|3087.94|3080.24|37
1644385310000|2022-02-09 05:41:50|3087.92|3080.22|3088.47|3080.77|3088.6|3080.9|3087.92|3080.22|37
1644385320000|2022-02-09 05:42:00|3088.38|3080.68|3087.62|3079.92|3088.51|3080.81|3087.62|3079.92|35
1644385330000|2022-02-09 05:42:10|3087.64|3079.94|3087.18|3079.48|3087.64|3079.94|3086.93|3079.23|33
1644385340000|2022-02-09 05:42:20|3087.23|3079.53|3088.98|3081.28|3089.1|3081.4|3087.13|3079.43|34
1644385350000|2022-02-09 05:42:30|3089|3081.3|3089.58|3081.88|3089.68|3081.98|3088.82|3081.12|34
1644385360000|2022-02-09 05:42:40|3089.6|3081.9|3089.47|3081.77|3089.73|3082.03|3089.44|3081.74|24
1644385370000|2022-02-09 05:42:50|3089.61|3081.91|3089.88|3082.18|3089.95|3082.25|3089.39|3081.69|33
1644385380000|2022-02-09 05:43:00|3089.89|3082.19|3089.66|3081.96|3090.13|3082.43|3089.64|3081.94|29
1644385390000|2022-02-09 05:43:10|3089.63|3081.93|3089.74|3082.04|3089.74|3082.04|3089.04|3081.34|34
1644385400000|2022-02-09 05:43:20|3089.7|3082|3091.09|3083.39|3091.09|3083.39|3089.7|3082|34
1644385410000|2022-02-09 05:43:30|3091.11|3083.41|3092.41|3084.71|3092.41|3084.71|3091.03|3083.33|32
1644385420000|2022-02-09 05:43:40|3092.84|3085.14|3093.17|3085.47|3093.18|3085.48|3092.22|3084.52|36
1644385430000|2022-02-09 05:43:50|3093.27|3085.57|3095.16|3087.46|3095.16|3087.46|3093.23|3085.53|35
1644385440000|2022-02-09 05:44:00|3095.2|3087.5|3096.68|3088.98|3098.24|3090.54|3095.11|3087.41|39
1644385450000|2022-02-09 05:44:10|3096.61|3088.91|3100.95|3093.25|3100.95|3093.25|3096.61|3088.91|40
1644385460000|2022-02-09 05:44:20|3100.98|3093.28|3101.27|3093.57|3101.48|3093.78|3099.88|3092.18|40
1644385470000|2022-02-09 05:44:30|3101.08|3093.38|3101.48|3093.78|3101.61|3093.91|3101.05|3093.35|38
1644385480000|2022-02-09 05:44:40|3101.54|3093.84|3106.53|3098.83|3107.11|3099.41|3101.54|3093.84|39
1644385490000|2022-02-09 05:44:50|3106.46|3098.76|3106.75|3099.05|3107.2|3099.5|3106.24|3098.54|36
1644385500000|2022-02-09 05:45:00|3106.48|3098.78|3110.26|3102.56|3111.2|3103.5|3106.45|3098.75|39
1644385510000|2022-02-09 05:45:10|3110.04|3102.34|3110.84|3103.14|3111.37|3103.67|3109.77|3102.07|40
1644385520000|2022-02-09 05:45:20|3110.77|3103.07|3109.89|3102.19|3112.03|3104.33|3109.89|3102.19|36
1644385530000|2022-02-09 05:45:30|3109.94|3102.24|3109.28|3101.58|3110.1|3102.4|3109.11|3101.41|39
1644385540000|2022-02-09 05:45:40|3109.31|3101.61|3110.19|3102.49|3110.72|3103.02|3108.81|3101.11|39
1644385550000|2022-02-09 05:45:50|3110.33|3102.63|3109.69|3101.99|3110.6|3102.9|3109.53|3101.83|34
1644385560000|2022-02-09 05:46:00|3109.68|3101.98|3109.45|3101.75|3109.82|3102.12|3108.27|3100.57|36
1644385570000|2022-02-09 05:46:10|3109.47|3101.77|3107.68|3099.98|3109.59|3101.89|3107.51|3099.81|38
1644385580000|2022-02-09 05:46:20|3107.55|3099.85|3105.05|3097.35|3107.58|3099.88|3104.8|3097.1|36
1644385590000|2022-02-09 05:46:30|3105.55|3097.85|3105.87|3098.17|3106.95|3099.25|3105.55|3097.85|38
1644385600000|2022-02-09 05:46:40|3105.89|3098.19|3106.36|3098.66|3107.57|3099.87|3105.51|3097.81|40
1644385610000|2022-02-09 05:46:50|3106.25|3098.55|3103.78|3096.08|3106.25|3098.55|3103.69|3095.99|37
1644385620000|2022-02-09 05:47:00|3103.56|3095.86|3103.14|3095.44|3103.6|3095.9|3102.3|3094.6|39
1644385630000|2022-02-09 05:47:10|3103.18|3095.48|3102.9|3095.2|3103.46|3095.76|3102.71|3095.01|39
1644385640000|2022-02-09 05:47:20|3102.79|3095.09|3102.27|3094.57|3104.03|3096.33|3101.96|3094.26|40
1644385650000|2022-02-09 05:47:30|3101.98|3094.28|3098.88|3091.18|3101.98|3094.28|3098.88|3091.18|40
1644385660000|2022-02-09 05:47:40|3098.58|3090.88|3099.2|3091.5|3100.1|3092.4|3098.58|3090.88|37
1644385670000|2022-02-09 05:47:50|3099.13|3091.43|3100.3|3092.6|3100.79|3093.09|3098.89|3091.19|37
1644385680000|2022-02-09 05:48:00|3099.92|3092.22|3100.69|3092.99|3100.78|3093.08|3099.53|3091.83|38
1644385690000|2022-02-09 05:48:10|3100.77|3093.07|3103.08|3095.38|3103.67|3095.97|3100.69|3092.99|33
1644385700000|2022-02-09 05:48:20|3103.26|3095.56|3103.62|3095.92|3103.93|3096.23|3103.05|3095.35|37
1644385710000|2022-02-09 05:48:30|3103.8|3096.1|3101.69|3093.99|3104.04|3096.34|3101.69|3093.99|35
1644385720000|2022-02-09 05:48:40|3101.7|3094|3101.18|3093.48|3101.7|3094|3101.07|3093.37|38
1644385730000|2022-02-09 05:48:50|3101.16|3093.46|3100.52|3092.82|3101.42|3093.72|3100.36|3092.66|35
1644385740000|2022-02-09 05:49:00|3100.43|3092.73|3098.13|3090.43|3100.47|3092.77|3097.64|3089.94|38
1644385750000|2022-02-09 05:49:10|3098.34|3090.64|3097.38|3089.68|3098.34|3090.64|3097.37|3089.67|35
1644385760000|2022-02-09 05:49:20|3097.33|3089.63|3097.52|3089.82|3098.9|3091.2|3097.26|3089.56|38
1644385770000|2022-02-09 05:49:30|3097.33|3089.63|3096.3|3088.6|3097.33|3089.63|3096.23|3088.53|37
1644385780000|2022-02-09 05:49:40|3096.21|3088.51|3096.69|3088.99|3096.69|3088.99|3095.05|3087.35|38
1644385790000|2022-02-09 05:49:50|3096.85|3089.15|3097.99|3090.29|3098.06|3090.36|3096.39|3088.69|33
1644385800000|2022-02-09 05:50:00|3098.03|3090.33|3101.12|3093.42|3101.12|3093.42|3097.95|3090.25|36
1644385810000|2022-02-09 05:50:10|3101.06|3093.36|3100.14|3092.44|3101.06|3093.36|3098.87|3091.17|39
1644385820000|2022-02-09 05:50:20|3100.23|3092.53|3098.72|3091.02|3100.23|3092.53|3098.06|3090.36|34
1644385830000|2022-02-09 05:50:30|3098.87|3091.17|3099.42|3091.72|3099.61|3091.91|3098.84|3091.14|36
1644385840000|2022-02-09 05:50:40|3099.46|3091.76|3099.87|3092.17|3100.01|3092.31|3098.95|3091.25|36
1644385850000|2022-02-09 05:50:50|3099.99|3092.29|3101.24|3093.54|3101.99|3094.29|3099.84|3092.14|34
1644385860000|2022-02-09 05:51:00|3101.25|3093.55|3099.03|3091.33|3101.25|3093.55|3099.03|3091.33|37
1644385870000|2022-02-09 05:51:10|3098.93|3091.23|3099.38|3091.68|3099.91|3092.21|3098.82|3091.12|36
1644385880000|2022-02-09 05:51:20|3099.58|3091.88|3100.08|3092.38|3101.53|3093.83|3099.56|3091.86|37
1644385890000|2022-02-09 05:51:30|3100.05|3092.35|3099.19|3091.49|3100.11|3092.41|3099.03|3091.33|36
1644385900000|2022-02-09 05:51:40|3099.25|3091.55|3098.92|3091.22|3099.48|3091.78|3098.34|3090.64|31
1644385910000|2022-02-09 05:51:50|3098.95|3091.25|3098.26|3090.56|3099.89|3092.19|3098.24|3090.54|32
1644385920000|2022-02-09 05:52:00|3098.32|3090.62|3099.07|3091.37|3100.17|3092.47|3098.32|3090.62|38
1644385930000|2022-02-09 05:52:10|3098.76|3091.06|3097.89|3090.19|3098.76|3091.06|3097.75|3090.05|31
1644385940000|2022-02-09 05:52:20|3097.85|3090.15|3096.32|3088.62|3097.88|3090.18|3096.32|3088.62|34
1644385950000|2022-02-09 05:52:30|3096.24|3088.54|3097.25|3089.55|3097.43|3089.73|3096.03|3088.33|35
1644385960000|2022-02-09 05:52:40|3097.27|3089.57|3095.82|3088.12|3097.27|3089.57|3095.82|3088.12|33
1644385970000|2022-02-09 05:52:50|3095.78|3088.08|3096.24|3088.54|3096.32|3088.62|3095.7|3088|29
1644385980000|2022-02-09 05:53:00|3096.43|3088.73|3097.06|3089.36|3097.45|3089.75|3096.43|3088.73|33
1644385990000|2022-02-09 05:53:10|3097|3089.3|3096.42|3088.72|3097.28|3089.58|3096.32|3088.62|38
1644386000000|2022-02-09 05:53:20|3096.43|3088.73|3097.33|3089.63|3097.43|3089.73|3096.34|3088.64|36
1644386010000|2022-02-09 05:53:30|3097.53|3089.83|3096.55|3088.85|3097.53|3089.83|3096.25|3088.55|36
1644386020000|2022-02-09 05:53:40|3096.6|3088.9|3096.69|3088.99|3096.83|3089.13|3096.54|3088.84|36
1644386030000|2022-02-09 05:53:50|3096.68|3088.98|3099.14|3091.44|3100.87|3093.17|3096.21|3088.51|38
1644386040000|2022-02-09 05:54:00|3099.18|3091.48|3098.53|3090.83|3099.21|3091.51|3098.52|3090.82|36
1644386050000|2022-02-09 05:54:10|3098.5|3090.8|3098.86|3091.16|3099|3091.3|3097.11|3089.41|39
1644386060000|2022-02-09 05:54:20|3098.87|3091.17|3101.07|3093.37|3101.25|3093.55|3098.87|3091.17|38
1644386070000|2022-02-09 05:54:30|3101.04|3093.34|3101.16|3093.46|3101.19|3093.49|3100.19|3092.49|36
1644386080000|2022-02-09 05:54:40|3100.91|3093.21|3101|3093.3|3101.04|3093.34|3100.67|3092.97|37
1644386090000|2022-02-09 05:54:50|3100.97|3093.27|3101.14|3093.44|3101.14|3093.44|3100.3|3092.6|36
1644386100000|2022-02-09 05:55:00|3101.1|3093.4|3099.62|3091.92|3101.12|3093.42|3099.57|3091.87|34
1644386110000|2022-02-09 05:55:10|3099.54|3091.84|3100.53|3092.83|3100.54|3092.84|3098.88|3091.18|36
1644386120000|2022-02-09 05:55:20|3100.54|3092.84|3100.33|3092.63|3101.07|3093.37|3100.23|3092.53|36
1644386130000|2022-02-09 05:55:30|3100.34|3092.64|3099.69|3091.99|3100.39|3092.69|3099.69|3091.99|39
1644386140000|2022-02-09 05:55:40|3099.44|3091.74|3099.03|3091.33|3099.7|3092|3098.91|3091.21|32
1644386150000|2022-02-09 05:55:50|3098.99|3091.29|3098.86|3091.16|3099.07|3091.37|3098.72|3091.02|34
1644386160000|2022-02-09 05:56:00|3098.82|3091.12|3097.97|3090.27|3098.85|3091.15|3097.87|3090.17|34
1644386170000|2022-02-09 05:56:10|3097.95|3090.25|3098.99|3091.29|3098.99|3091.29|3097.69|3089.99|32
1644386180000|2022-02-09 05:56:20|3099|3091.3|3098.93|3091.23|3099.21|3091.51|3098.88|3091.18|35
1644386190000|2022-02-09 05:56:30|3099.01|3091.31|3098.15|3090.45|3099.1|3091.4|3098.01|3090.31|37
1644386200000|2022-02-09 05:56:40|3098.14|3090.44|3097.9|3090.2|3099.27|3091.57|3097.9|3090.2|39
1644386210000|2022-02-09 05:56:50|3097.88|3090.18|3096.7|3089|3097.96|3090.26|3096.69|3088.99|38
1644386220000|2022-02-09 05:57:00|3096.74|3089.04|3095.61|3087.91|3096.99|3089.29|3095.47|3087.77|34
1644386230000|2022-02-09 05:57:10|3095.58|3087.88|3096.21|3088.51|3096.25|3088.55|3095.41|3087.71|37
1644386240000|2022-02-09 05:57:20|3096.24|3088.54|3096.01|3088.31|3096.53|3088.83|3095.99|3088.29|37
1644386250000|2022-02-09 05:57:30|3096.1|3088.4|3096.13|3088.43|3096.19|3088.49|3095.88|3088.18|33
1644386260000|2022-02-09 05:57:40|3096.11|3088.41|3097.65|3089.95|3097.66|3089.96|3095.66|3087.96|35
1644386270000|2022-02-09 05:57:50|3097.73|3090.03|3098.83|3091.13|3099.12|3091.42|3097.73|3090.03|30
1644386280000|2022-02-09 05:58:00|3098.82|3091.12|3098.56|3090.86|3098.84|3091.14|3098.23|3090.53|29
1644386290000|2022-02-09 05:58:10|3098.52|3090.82|3099.04|3091.34|3099.23|3091.53|3097.95|3090.25|34
1644386300000|2022-02-09 05:58:20|3098.99|3091.29|3098.76|3091.06|3099.5|3091.8|3098.64|3090.94|31
1644386310000|2022-02-09 05:58:30|3098.73|3091.03|3098.91|3091.21|3099.35|3091.65|3098.73|3091.03|32
1644386320000|2022-02-09 05:58:40|3099.16|3091.46|3097.94|3090.24|3099.36|3091.66|3097.74|3090.04|36
1644386330000|2022-02-09 05:58:50|3097.98|3090.28|3096.95|3089.25|3097.98|3090.28|3096.68|3088.98|37
1644386340000|2022-02-09 05:59:00|3096.71|3089.01|3094.85|3087.15|3096.75|3089.05|3094.68|3086.98|37
1644386350000|2022-02-09 05:59:10|3094.97|3087.27|3095.22|3087.52|3095.51|3087.81|3094.73|3087.03|28
1644386360000|2022-02-09 05:59:20|3095.21|3087.51|3095.16|3087.46|3095.46|3087.76|3094.16|3086.46|35
1644386370000|2022-02-09 05:59:30|3095.14|3087.44|3095.99|3088.29|3096.26|3088.56|3095.14|3087.44|36
1644386380000|2022-02-09 05:59:40|3095.95|3088.25|3097.34|3089.64|3097.34|3089.64|3095.94|3088.24|37
1644386390000|2022-02-09 05:59:50|3097.32|3089.62|3096.24|3088.54|3097.32|3089.62|3096.06|3088.36|36
1644386400000|2022-02-09 06:00:00|3096.3|3088.6|3095.87|3088.17|3096.39|3088.69|3095.13|3087.43|38
1644386410000|2022-02-09 06:00:10|3095.81|3088.11|3095.37|3087.67|3095.94|3088.24|3095.37|3087.67|32
1644386420000|2022-02-09 06:00:20|3095.25|3087.55|3094.45|3086.75|3095.25|3087.55|3094.37|3086.67|35
1644386430000|2022-02-09 06:00:30|3094.35|3086.65|3093.29|3085.59|3094.36|3086.66|3093.22|3085.52|35
1644386440000|2022-02-09 06:00:40|3093.24|3085.54|3092.68|3084.98|3093.38|3085.68|3092.63|3084.93|33
1644386450000|2022-02-09 06:00:50|3092.73|3085.03|3093.72|3086.02|3093.73|3086.03|3092.49|3084.79|34
1644386460000|2022-02-09 06:01:00|3093.67|3085.97|3093.4|3085.7|3093.8|3086.1|3093.27|3085.57|34
1644386470000|2022-02-09 06:01:10|3093.41|3085.71|3092.52|3084.82|3093.55|3085.85|3092.1|3084.4|35
1644386480000|2022-02-09 06:01:20|3092.36|3084.66|3092.43|3084.73|3092.83|3085.13|3092.26|3084.56|38
1644386490000|2022-02-09 06:01:30|3092.44|3084.74|3092.66|3084.96|3092.95|3085.25|3092.29|3084.59|33
1644386500000|2022-02-09 06:01:40|3092.6|3084.9|3093.33|3085.63|3093.77|3086.07|3092.22|3084.52|39
1644386510000|2022-02-09 06:01:50|3093.42|3085.72|3095.33|3087.63|3095.33|3087.63|3093.12|3085.42|37
1644386520000|2022-02-09 06:02:00|3095.45|3087.75|3096.37|3088.67|3096.49|3088.79|3095.33|3087.63|38
1644386530000|2022-02-09 06:02:10|3096.46|3088.76|3095.23|3087.53|3096.56|3088.86|3094.98|3087.28|33
1644386540000|2022-02-09 06:02:20|3095.26|3087.56|3096.77|3089.07|3096.79|3089.09|3095.22|3087.52|33
1644386550000|2022-02-09 06:02:30|3096.78|3089.08|3096.43|3088.73|3097.09|3089.39|3096.3|3088.6|35
1644386560000|2022-02-09 06:02:40|3096.41|3088.71|3096.74|3089.04|3096.99|3089.29|3096.21|3088.51|35
1644386570000|2022-02-09 06:02:50|3096.83|3089.13|3097.05|3089.35|3097.36|3089.66|3096.76|3089.06|34
1644386580000|2022-02-09 06:03:00|3097|3089.3|3096.89|3089.19|3097.05|3089.35|3096.75|3089.05|35
1644386590000|2022-02-09 06:03:10|3096.92|3089.22|3098.03|3090.33|3098.03|3090.33|3096.91|3089.21|28
1644386600000|2022-02-09 06:03:20|3098.04|3090.34|3098.87|3091.17|3098.9|3091.2|3098.03|3090.33|28
1644386610000|2022-02-09 06:03:30|3098.84|3091.14|3098.27|3090.57|3099.19|3091.49|3098.12|3090.42|37
1644386620000|2022-02-09 06:03:40|3098.39|3090.69|3099.9|3092.2|3099.9|3092.2|3098.39|3090.69|30
1644386630000|2022-02-09 06:03:50|3099.98|3092.28|3100.82|3093.12|3100.84|3093.14|3099.85|3092.15|32
1644386640000|2022-02-09 06:04:00|3100.9|3093.2|3101.7|3094|3101.98|3094.28|3100.9|3093.2|35
1644386650000|2022-02-09 06:04:10|3101.8|3094.1|3101.81|3094.11|3102.2|3094.5|3101.38|3093.68|37
1644386660000|2022-02-09 06:04:20|3101.7|3094|3101.15|3093.45|3102|3094.3|3101.01|3093.31|31
1644386670000|2022-02-09 06:04:30|3101.24|3093.54|3099.53|3091.83|3101.24|3093.54|3099.53|3091.83|37
1644386680000|2022-02-09 06:04:40|3099.57|3091.87|3101.48|3093.78|3101.5|3093.8|3099.2|3091.5|37
1644386690000|2022-02-09 06:04:50|3101.45|3093.75|3100.69|3092.99|3101.59|3093.89|3100.59|3092.89|37
1644386700000|2022-02-09 06:05:00|3100.67|3092.97|3100.57|3092.87|3100.77|3093.07|3100.53|3092.83|34
1644386710000|2022-02-09 06:05:10|3100.7|3093|3100.68|3092.98|3100.87|3093.17|3100.52|3092.82|29
1644386720000|2022-02-09 06:05:20|3100.55|3092.85|3100.59|3092.89|3100.76|3093.06|3100.55|3092.85|23
1644386730000|2022-02-09 06:05:30|3100.56|3092.86|3099.61|3091.91|3100.57|3092.87|3099.45|3091.75|27
1644386740000|2022-02-09 06:05:40|3099.62|3091.92|3098.35|3090.65|3099.62|3091.92|3097.83|3090.13|32
1644386750000|2022-02-09 06:05:50|3098.43|3090.73|3099.09|3091.39|3099.1|3091.4|3098.43|3090.73|37
1644386760000|2022-02-09 06:06:00|3099.15|3091.45|3099.2|3091.5|3099.78|3092.08|3098.99|3091.29|31
1644386770000|2022-02-09 06:06:10|3099.36|3091.66|3099.61|3091.91|3099.88|3092.18|3098.7|3091|30
1644386780000|2022-02-09 06:06:20|3099.41|3091.71|3099.63|3091.93|3099.95|3092.25|3099.41|3091.71|33
1644386790000|2022-02-09 06:06:30|3099.61|3091.91|3099.6|3091.9|3099.67|3091.97|3098.86|3091.16|38
1644386800000|2022-02-09 06:06:40|3099.64|3091.94|3100.02|3092.32|3100.35|3092.65|3099.48|3091.78|35
1644386810000|2022-02-09 06:06:50|3099.92|3092.22|3100.65|3092.95|3100.65|3092.95|3099.37|3091.67|39
1644386820000|2022-02-09 06:07:00|3100.6|3092.9|3100.84|3093.14|3100.86|3093.16|3100.6|3092.9|35
1644386830000|2022-02-09 06:07:10|3100.83|3093.13|3098.98|3091.28|3100.84|3093.14|3098.77|3091.07|32
1644386840000|2022-02-09 06:07:20|3098.96|3091.26|3097.8|3090.1|3099|3091.3|3097.66|3089.96|31
1644386850000|2022-02-09 06:07:30|3097.91|3090.21|3099.76|3092.06|3099.85|3092.15|3097.91|3090.21|35
1644386860000|2022-02-09 06:07:40|3099.83|3092.13|3099.16|3091.46|3099.83|3092.13|3098.57|3090.87|36
1644386870000|2022-02-09 06:07:50|3099.15|3091.45|3099.1|3091.4|3099.43|3091.73|3099.1|3091.4|29
1644386880000|2022-02-09 06:08:00|3099.11|3091.41|3098.9|3091.2|3099.97|3092.27|3098.86|3091.16|36
1644386890000|2022-02-09 06:08:10|3098.93|3091.23|3098.85|3091.15|3099.04|3091.34|3098.78|3091.08|32
1644386900000|2022-02-09 06:08:20|3098.86|3091.16|3099.71|3092.01|3099.94|3092.24|3098.86|3091.16|31
1644386910000|2022-02-09 06:08:30|3099.7|3092|3099.29|3091.59|3100.1|3092.4|3099.29|3091.59|31
1644386920000|2022-02-09 06:08:40|3099.3|3091.6|3098.94|3091.24|3099.32|3091.62|3098.88|3091.18|32
1644386930000|2022-02-09 06:08:50|3098.93|3091.23|3097.65|3089.95|3098.93|3091.23|3097.03|3089.33|32
1644386940000|2022-02-09 06:09:00|3097.72|3090.02|3099.4|3091.7|3099.85|3092.15|3097.72|3090.02|39
1644386950000|2022-02-09 06:09:10|3099.36|3091.66|3099.6|3091.9|3100.99|3093.29|3099.29|3091.59|34
1644386960000|2022-02-09 06:09:20|3099.56|3091.86|3098.37|3090.67|3099.56|3091.86|3097.65|3089.95|30
1644386970000|2022-02-09 06:09:30|3098.32|3090.62|3098.67|3090.97|3099.03|3091.33|3098.07|3090.37|38
1644386980000|2022-02-09 06:09:40|3098.78|3091.08|3098.59|3090.89|3098.78|3091.08|3097.42|3089.72|27
1644386990000|2022-02-09 06:09:50|3098.61|3090.91|3098.23|3090.53|3098.61|3090.91|3098.21|3090.51|21
1644387000000|2022-02-09 06:10:00|3098.35|3090.65|3098.65|3090.95|3098.79|3091.09|3098.28|3090.58|33
1644387010000|2022-02-09 06:10:10|3098.71|3091.01|3099.9|3092.2|3099.9|3092.2|3098.58|3090.88|29
1644387020000|2022-02-09 06:10:20|3099.73|3092.03|3098.54|3090.84|3099.73|3092.03|3098.54|3090.84|27
1644387030000|2022-02-09 06:10:30|3098.5|3090.8|3097.37|3089.67|3098.53|3090.83|3097.03|3089.33|32
1644387040000|2022-02-09 06:10:40|3097.39|3089.69|3098.42|3090.72|3098.43|3090.73|3097.39|3089.69|29
1644387050000|2022-02-09 06:10:50|3098.45|3090.75|3098.39|3090.69|3098.46|3090.76|3098.39|3090.69|20
1644387060000|2022-02-09 06:11:00|3098.38|3090.68|3098.05|3090.35|3098.54|3090.84|3098.05|3090.35|13
1644387070000|2022-02-09 06:11:10|3097.45|3089.75|3097.22|3089.52|3097.45|3089.75|3096.63|3088.93|22
1644387080000|2022-02-09 06:11:20|3097.36|3089.66|3096.76|3089.06|3097.42|3089.72|3096.4|3088.7|25
1644387090000|2022-02-09 06:11:30|3096.6|3088.9|3095.42|3087.72|3097.14|3089.44|3095.42|3087.72|34
1644387100000|2022-02-09 06:11:40|3095.8|3088.1|3095.63|3087.93|3096.02|3088.32|3095.43|3087.73|20
1644387110000|2022-02-09 06:11:50|3095.61|3087.91|3095.47|3087.77|3095.65|3087.95|3095.2|3087.5|28
1644387120000|2022-02-09 06:12:00|3095.46|3087.76|3094.73|3087.03|3095.62|3087.92|3094.73|3087.03|26
1644387130000|2022-02-09 06:12:10|3094.75|3087.05|3093.46|3085.76|3094.82|3087.12|3093.4|3085.7|35
1644387140000|2022-02-09 06:12:20|3093.62|3085.92|3092.89|3085.19|3093.62|3085.92|3092.88|3085.18|32
1644387150000|2022-02-09 06:12:30|3092.9|3085.2|3092.36|3084.66|3093.05|3085.35|3091.21|3083.51|35
1644387160000|2022-02-09 06:12:40|3092.09|3084.39|3092.55|3084.85|3092.8|3085.1|3092.04|3084.34|31
1644387170000|2022-02-09 06:12:50|3092.53|3084.83|3092.25|3084.55|3092.53|3084.83|3092.11|3084.41|31
1644387180000|2022-02-09 06:13:00|3092.24|3084.54|3092.34|3084.64|3092.55|3084.85|3092.24|3084.54|34
1644387190000|2022-02-09 06:13:10|3092.51|3084.81|3094.42|3086.72|3094.42|3086.72|3092.29|3084.59|38
1644387200000|2022-02-09 06:13:20|3094.5|3086.8|3094.63|3086.93|3094.63|3086.93|3093.96|3086.26|38
1644387210000|2022-02-09 06:13:30|3094.52|3086.82|3093.55|3085.85|3094.58|3086.88|3093.55|3085.85|36
1644387220000|2022-02-09 06:13:40|3093.46|3085.76|3094.68|3086.98|3094.77|3087.07|3093.06|3085.36|38
1644387230000|2022-02-09 06:13:50|3094.7|3087|3094.05|3086.35|3094.97|3087.27|3094|3086.3|33
1644387240000|2022-02-09 06:14:00|3094.16|3086.46|3094.54|3086.84|3094.65|3086.95|3094.16|3086.46|31
1644387250000|2022-02-09 06:14:10|3094.56|3086.86|3095.52|3087.82|3095.52|3087.82|3094.54|3086.84|33
1644387260000|2022-02-09 06:14:20|3095.65|3087.95|3096.28|3088.58|3096.33|3088.63|3095.65|3087.95|35
1644387270000|2022-02-09 06:14:30|3096.27|3088.57|3095.67|3087.97|3096.86|3089.16|3095.46|3087.76|37
1644387280000|2022-02-09 06:14:40|3095.68|3087.98|3095.33|3087.63|3095.92|3088.22|3095.33|3087.63|38
1644387290000|2022-02-09 06:14:50|3095.18|3087.48|3094.17|3086.47|3095.18|3087.48|3094.17|3086.47|34
1644387300000|2022-02-09 06:15:00|3094.2|3086.5|3094.86|3087.16|3094.88|3087.18|3094.04|3086.34|36
1644387310000|2022-02-09 06:15:10|3094.89|3087.19|3094.24|3086.54|3094.9|3087.2|3094.13|3086.43|37
1644387320000|2022-02-09 06:15:20|3094.17|3086.47|3092.18|3084.48|3094.18|3086.48|3092.18|3084.48|36
1644387330000|2022-02-09 06:15:30|3092.16|3084.46|3091.88|3084.18|3092.19|3084.49|3091.87|3084.17|31
1644387340000|2022-02-09 06:15:40|3091.92|3084.22|3092.44|3084.74|3092.44|3084.74|3091.8|3084.1|33
1644387350000|2022-02-09 06:15:50|3092.58|3084.88|3093.75|3086.05|3093.93|3086.23|3092.49|3084.79|36
1644387360000|2022-02-09 06:16:00|3093.84|3086.14|3095.26|3087.56|3095.32|3087.62|3093.78|3086.08|36
1644387370000|2022-02-09 06:16:10|3095.28|3087.58|3094.02|3086.32|3096|3088.3|3094.02|3086.32|35
1644387380000|2022-02-09 06:16:20|3094|3086.3|3094.17|3086.47|3094.36|3086.66|3093.93|3086.23|32
1644387390000|2022-02-09 06:16:30|3094.14|3086.44|3095.17|3087.47|3095.28|3087.58|3094.1|3086.4|36
1644387400000|2022-02-09 06:16:40|3095.13|3087.43|3095.4|3087.7|3095.62|3087.92|3094.99|3087.29|35
1644387410000|2022-02-09 06:16:50|3095.34|3087.64|3095.19|3087.49|3095.6|3087.9|3095.05|3087.35|36
1644387420000|2022-02-09 06:17:00|3095.2|3087.5|3095.16|3087.46|3095.27|3087.57|3095.08|3087.38|36
1644387430000|2022-02-09 06:17:10|3095.29|3087.59|3095.73|3088.03|3095.73|3088.03|3095.02|3087.32|35
1644387440000|2022-02-09 06:17:20|3095.76|3088.06|3097.12|3089.42|3097.12|3089.42|3095.76|3088.06|34
1644387450000|2022-02-09 06:17:30|3096.92|3089.22|3097|3089.3|3097.19|3089.49|3096.84|3089.14|36
1644387460000|2022-02-09 06:17:40|3097.1|3089.4|3097.61|3089.91|3097.89|3090.19|3096.93|3089.23|38
1644387470000|2022-02-09 06:17:50|3097.71|3090.01|3097.74|3090.04|3097.93|3090.23|3097.52|3089.82|32
1644387480000|2022-02-09 06:18:00|3097.7|3090|3098.01|3090.31|3098.04|3090.34|3097.7|3090|34
1644387490000|2022-02-09 06:18:10|3097.98|3090.28|3098.03|3090.33|3098.07|3090.37|3097.79|3090.09|28
1644387500000|2022-02-09 06:18:20|3098.04|3090.34|3098.71|3091.01|3098.71|3091.01|3097.99|3090.29|28
1644387510000|2022-02-09 06:18:30|3098.67|3090.97|3098.92|3091.22|3099.03|3091.33|3098.67|3090.97|35
1644387520000|2022-02-09 06:18:40|3098.95|3091.25|3098.42|3090.72|3098.97|3091.27|3098.13|3090.43|34
1644387530000|2022-02-09 06:18:50|3098.27|3090.57|3098.71|3091.01|3099.18|3091.48|3098.26|3090.56|36
1644387540000|2022-02-09 06:19:00|3098.73|3091.03|3099.41|3091.71|3099.41|3091.71|3098.69|3090.99|34
1644387550000|2022-02-09 06:19:10|3099.49|3091.79|3100.37|3092.67|3100.44|3092.74|3099.47|3091.77|38
1644387560000|2022-02-09 06:19:20|3100.42|3092.72|3100.74|3093.04|3100.97|3093.27|3100.41|3092.71|35
1644387570000|2022-02-09 06:19:30|3100.62|3092.92|3099.55|3091.85|3100.76|3093.06|3099.55|3091.85|34
1644387580000|2022-02-09 06:19:40|3099.56|3091.86|3099.73|3092.03|3099.84|3092.14|3098.79|3091.09|33
1644387590000|2022-02-09 06:19:50|3099.77|3092.07|3100.27|3092.57|3100.27|3092.57|3099.77|3092.07|36
1644387600000|2022-02-09 06:20:00|3100.32|3092.62|3099.94|3092.24|3100.82|3093.12|3099.93|3092.23|38
1644387610000|2022-02-09 06:20:10|3099.93|3092.23|3098.74|3091.04|3099.95|3092.25|3098.69|3090.99|34
1644387620000|2022-02-09 06:20:20|3098.76|3091.06|3098.66|3090.96|3098.82|3091.12|3098.23|3090.53|32
1644387630000|2022-02-09 06:20:30|3098.69|3090.99|3099.22|3091.52|3099.43|3091.73|3098.69|3090.99|28
1644387640000|2022-02-09 06:20:40|3099.23|3091.53|3100.14|3092.44|3100.14|3092.44|3099.22|3091.52|30
1644387650000|2022-02-09 06:20:50|3100.12|3092.42|3100.07|3092.37|3100.18|3092.48|3100.01|3092.31|36
1644387660000|2022-02-09 06:21:00|3100.08|3092.38|3099.97|3092.27|3100.13|3092.43|3099.96|3092.26|33
1644387670000|2022-02-09 06:21:10|3100.15|3092.45|3100.12|3092.42|3100.15|3092.45|3099.93|3092.23|35
1644387680000|2022-02-09 06:21:20|3100.06|3092.36|3101.45|3093.75|3101.45|3093.75|3099.79|3092.09|32
1644387690000|2022-02-09 06:21:30|3101.56|3093.86|3101.99|3094.29|3102.11|3094.41|3101.36|3093.66|36
1644387700000|2022-02-09 06:21:40|3102|3094.3|3101.45|3093.75|3102.14|3094.44|3101.26|3093.56|37
1644387710000|2022-02-09 06:21:50|3101.05|3093.35|3101.75|3094.05|3101.76|3094.06|3100.88|3093.18|31
1644387720000|2022-02-09 06:22:00|3101.82|3094.12|3100.77|3093.07|3101.83|3094.13|3100.59|3092.89|36
1644387730000|2022-02-09 06:22:10|3100.76|3093.06|3100.84|3093.14|3100.88|3093.18|3100.45|3092.75|33
1644387740000|2022-02-09 06:22:20|3100.83|3093.13|3100.63|3092.93|3100.99|3093.29|3100.4|3092.7|35
1644387750000|2022-02-09 06:22:30|3100.58|3092.88|3100.44|3092.74|3100.66|3092.96|3100.34|3092.64|34
1644387760000|2022-02-09 06:22:40|3100.45|3092.75|3100.59|3092.89|3100.98|3093.28|3100.44|3092.74|34
1644387770000|2022-02-09 06:22:50|3100.58|3092.88|3100.54|3092.84|3100.68|3092.98|3100.36|3092.66|33
1644387780000|2022-02-09 06:23:00|3100.48|3092.78|3100.86|3093.16|3101.01|3093.31|3100.45|3092.75|32
1644387790000|2022-02-09 06:23:10|3100.84|3093.14|3101.36|3093.66|3101.36|3093.66|3100.73|3093.03|28
1644387800000|2022-02-09 06:23:20|3101.39|3093.69|3101.39|3093.69|3102.57|3094.87|3101.39|3093.69|33
1644387810000|2022-02-09 06:23:30|3101.02|3093.32|3100.65|3092.95|3101.12|3093.42|3100.25|3092.55|35
1644387820000|2022-02-09 06:23:40|3100.63|3092.93|3101.5|3093.8|3101.55|3093.85|3100.63|3092.93|37
1644387830000|2022-02-09 06:23:50|3101.47|3093.77|3100.69|3092.99|3101.52|3093.82|3100.69|3092.99|36
1644387840000|2022-02-09 06:24:00|3100.76|3093.06|3100.97|3093.27|3101.12|3093.42|3100.72|3093.02|37
1644387850000|2022-02-09 06:24:10|3100.94|3093.24|3102.1|3094.4|3102.1|3094.4|3100.56|3092.86|35
1644387860000|2022-02-09 06:24:20|3102.21|3094.51|3102.35|3094.65|3102.48|3094.78|3102.12|3094.42|35
1644387870000|2022-02-09 06:24:30|3102|3094.3|3102.26|3094.56|3102.44|3094.74|3102|3094.3|33
1644387880000|2022-02-09 06:24:40|3102.17|3094.47|3102.26|3094.56|3102.41|3094.71|3102.13|3094.43|37
1644387890000|2022-02-09 06:24:50|3102.25|3094.55|3102.14|3094.44|3102.4|3094.7|3102.12|3094.42|29
1644387900000|2022-02-09 06:25:00|3102.13|3094.43|3102.08|3094.38|3102.65|3094.95|3102|3094.3|34
1644387910000|2022-02-09 06:25:10|3101.92|3094.22|3101.48|3093.78|3101.97|3094.27|3101.19|3093.49|37
1644387920000|2022-02-09 06:25:20|3101.49|3093.79|3102.78|3095.08|3102.81|3095.11|3101.32|3093.62|36
1644387930000|2022-02-09 06:25:30|3102.79|3095.09|3102.24|3094.54|3102.98|3095.28|3101.82|3094.12|37
1644387940000|2022-02-09 06:25:40|3102.15|3094.45|3102.17|3094.47|3102.2|3094.5|3101.72|3094.02|36
1644387950000|2022-02-09 06:25:50|3102.11|3094.41|3102.06|3094.36|3102.33|3094.63|3101.86|3094.16|36
1644387960000|2022-02-09 06:26:00|3102|3094.3|3102.07|3094.37|3102.19|3094.49|3101.73|3094.03|38
1644387970000|2022-02-09 06:26:10|3102.12|3094.42|3102.73|3095.03|3102.95|3095.25|3102.12|3094.42|32
1644387980000|2022-02-09 06:26:20|3102.66|3094.96|3102.17|3094.47|3102.66|3094.96|3102.08|3094.38|24
1644387990000|2022-02-09 06:26:30|3102.18|3094.48|3102.33|3094.63|3102.52|3094.82|3102.14|3094.44|34
1644388000000|2022-02-09 06:26:40|3102.32|3094.62|3102.23|3094.53|3102.35|3094.65|3102.09|3094.39|27
1644388010000|2022-02-09 06:26:50|3102.44|3094.74|3101.17|3093.47|3102.48|3094.78|3101.17|3093.47|32
1644388020000|2022-02-09 06:27:00|3101.51|3093.81|3101.98|3094.28|3102.18|3094.48|3101.44|3093.74|31
1644388030000|2022-02-09 06:27:10|3101.97|3094.27|3103.2|3095.5|3103.31|3095.61|3101.93|3094.23|34
1644388040000|2022-02-09 06:27:20|3103.33|3095.63|3104.72|3097.02|3105.6|3097.9|3103.2|3095.5|36
1644388050000|2022-02-09 06:27:30|3104.61|3096.91|3103.61|3095.91|3104.61|3096.91|3103.48|3095.78|39
1644388060000|2022-02-09 06:27:40|3103.54|3095.84|3103|3095.3|3103.54|3095.84|3102.63|3094.93|37
1644388070000|2022-02-09 06:27:50|3102.89|3095.19|3102.14|3094.44|3103.13|3095.43|3102.14|3094.44|37
1644388080000|2022-02-09 06:28:00|3102.08|3094.38|3102.31|3094.61|3102.41|3094.71|3102.07|3094.37|29
1644388090000|2022-02-09 06:28:10|3102.23|3094.53|3102.11|3094.41|3102.23|3094.53|3101.98|3094.28|27
1644388100000|2022-02-09 06:28:20|3102.1|3094.4|3102.14|3094.44|3102.21|3094.51|3102.08|3094.38|11
1644388110000|2022-02-09 06:28:30|3102.15|3094.45|3102.09|3094.39|3102.39|3094.69|3102.03|3094.33|31
1644388120000|2022-02-09 06:28:40|3102.24|3094.54|3100.96|3093.26|3102.24|3094.54|3100.93|3093.23|35
1644388130000|2022-02-09 06:28:50|3100.95|3093.25|3100.92|3093.22|3101.1|3093.4|3100.47|3092.77|33
1644388140000|2022-02-09 06:29:00|3100.85|3093.15|3101.09|3093.39|3101.11|3093.41|3100.81|3093.11|28
1644388150000|2022-02-09 06:29:10|3101.15|3093.45|3100.03|3092.33|3101.81|3094.11|3100.01|3092.31|39
1644388160000|2022-02-09 06:29:20|3100.02|3092.32|3099.41|3091.71|3100.03|3092.33|3099.34|3091.64|35
1644388170000|2022-02-09 06:29:30|3099.38|3091.68|3099.14|3091.44|3099.64|3091.94|3098.93|3091.23|30
1644388180000|2022-02-09 06:29:40|3098.99|3091.29|3098.18|3090.48|3099.36|3091.66|3098.03|3090.33|36
1644388190000|2022-02-09 06:29:50|3098.29|3090.59|3097.66|3089.96|3098.41|3090.71|3097.56|3089.86|29
1644388200000|2022-02-09 06:30:00|3097.63|3089.93|3096.87|3089.17|3097.66|3089.96|3096.64|3088.94|34
1644388210000|2022-02-09 06:30:10|3096.99|3089.29|3097.26|3089.56|3097.52|3089.82|3096.85|3089.15|38
1644388220000|2022-02-09 06:30:20|3097.11|3089.41|3097.61|3089.91|3097.61|3089.91|3096.08|3088.38|34
1644388230000|2022-02-09 06:30:30|3097.62|3089.92|3099.42|3091.72|3100.02|3092.32|3097.62|3089.92|36
1644388240000|2022-02-09 06:30:40|3099.48|3091.78|3099.06|3091.36|3099.71|3092.01|3099.06|3091.36|33
1644388250000|2022-02-09 06:30:50|3098.99|3091.29|3098.36|3090.66|3098.99|3091.29|3098.23|3090.53|36
1644388260000|2022-02-09 06:31:00|3098.57|3090.87|3098.45|3090.75|3098.66|3090.96|3098.18|3090.48|35
1644388270000|2022-02-09 06:31:10|3098.43|3090.73|3099.01|3091.31|3099.01|3091.31|3098.38|3090.68|32
1644388280000|2022-02-09 06:31:20|3099.43|3091.73|3100.58|3092.88|3100.58|3092.88|3099.05|3091.35|38
1644388290000|2022-02-09 06:31:30|3100.6|3092.9|3099.71|3092.01|3100.9|3093.2|3099.71|3092.01|36
1644388300000|2022-02-09 06:31:40|3099.63|3091.93|3099.74|3092.04|3099.89|3092.19|3098.58|3090.88|38
1644388310000|2022-02-09 06:31:50|3099.85|3092.15|3099.67|3091.97|3100.07|3092.37|3099.67|3091.97|30
1644388320000|2022-02-09 06:32:00|3099.47|3091.77|3099.37|3091.67|3099.68|3091.98|3099.12|3091.42|39
1644388330000|2022-02-09 06:32:10|3099.52|3091.82|3098.9|3091.2|3099.62|3091.92|3098.9|3091.2|31
1644388340000|2022-02-09 06:32:20|3098.79|3091.09|3098.31|3090.61|3098.85|3091.15|3098.12|3090.42|38
1644388350000|2022-02-09 06:32:30|3098.38|3090.68|3099.27|3091.57|3099.27|3091.57|3098.37|3090.67|32
1644388360000|2022-02-09 06:32:40|3099.29|3091.59|3100|3092.3|3100.11|3092.41|3099.29|3091.59|39
1644388370000|2022-02-09 06:32:50|3099.98|3092.28|3100.94|3093.24|3101.38|3093.68|3099.95|3092.25|37
1644388380000|2022-02-09 06:33:00|3101.06|3093.36|3102.23|3094.53|3102.23|3094.53|3100.88|3093.18|35
1644388390000|2022-02-09 06:33:10|3102.19|3094.49|3102.46|3094.76|3102.51|3094.81|3102.09|3094.39|29
1644388400000|2022-02-09 06:33:20|3102.48|3094.78|3101.75|3094.05|3102.54|3094.84|3101.48|3093.78|36
1644388410000|2022-02-09 06:33:30|3101.72|3094.02|3101.29|3093.59|3101.72|3094.02|3101.07|3093.37|28
1644388420000|2022-02-09 06:33:40|3101.3|3093.6|3102.23|3094.53|3102.23|3094.53|3101.3|3093.6|30
1644388430000|2022-02-09 06:33:50|3102.14|3094.44|3102.12|3094.42|3102.94|3095.24|3102.02|3094.32|35
1644388440000|2022-02-09 06:34:00|3102.03|3094.33|3101.09|3093.39|3102.14|3094.44|3100.91|3093.21|34
1644388450000|2022-02-09 06:34:10|3101.27|3093.57|3100.78|3093.08|3101.45|3093.75|3100.78|3093.08|35
1644388460000|2022-02-09 06:34:20|3100.59|3092.89|3099.8|3092.1|3100.59|3092.89|3099.41|3091.71|34
1644388470000|2022-02-09 06:34:30|3099.71|3092.01|3100.48|3092.78|3100.48|3092.78|3099.47|3091.77|34
1644388480000|2022-02-09 06:34:40|3100.5|3092.8|3101.2|3093.5|3101.21|3093.51|3100.47|3092.77|35
1644388490000|2022-02-09 06:34:50|3101.62|3093.92|3101.15|3093.45|3102.03|3094.33|3101.15|3093.45|38
1644388500000|2022-02-09 06:35:00|3101.11|3093.41|3101.2|3093.5|3101.85|3094.15|3100.9|3093.2|35
1644388510000|2022-02-09 06:35:10|3101.18|3093.48|3101.56|3093.86|3101.56|3093.86|3100.95|3093.25|36
1644388520000|2022-02-09 06:35:20|3101.53|3093.83|3100.48|3092.78|3101.57|3093.87|3100.44|3092.74|31
1644388530000|2022-02-09 06:35:30|3100.49|3092.79|3100.8|3093.1|3101.23|3093.53|3100.49|3092.79|38
1644388540000|2022-02-09 06:35:40|3100.82|3093.12|3101.23|3093.53|3101.27|3093.57|3100.68|3092.98|35
1644388550000|2022-02-09 06:35:50|3101.21|3093.51|3100.97|3093.27|3101.33|3093.63|3100.97|3093.27|32
1644388560000|2022-02-09 06:36:00|3100.98|3093.28|3100.92|3093.22|3101.38|3093.68|3100.72|3093.02|33
1644388570000|2022-02-09 06:36:10|3100.79|3093.09|3100.81|3093.11|3100.94|3093.24|3100.77|3093.07|34
1644388580000|2022-02-09 06:36:20|3100.79|3093.09|3099.98|3092.28|3100.84|3093.14|3099.78|3092.08|34
1644388590000|2022-02-09 06:36:30|3100.16|3092.46|3100.99|3093.29|3101.42|3093.72|3100.16|3092.46|33
1644388600000|2022-02-09 06:36:40|3101|3093.3|3101.16|3093.46|3101.2|3093.5|3101|3093.3|16
1644388610000|2022-02-09 06:36:50|3101.24|3093.54|3101.13|3093.43|3101.24|3093.54|3101.02|3093.32|22
1644388620000|2022-02-09 06:37:00|3101.11|3093.41|3102.4|3094.7|3102.44|3094.74|3101.08|3093.38|37
1644388630000|2022-02-09 06:37:10|3102.37|3094.67|3101.3|3093.6|3102.37|3094.67|3101.3|3093.6|34
1644388640000|2022-02-09 06:37:20|3101.32|3093.62|3100.96|3093.26|3101.39|3093.69|3100.75|3093.05|34
1644388650000|2022-02-09 06:37:30|3100.87|3093.17|3100.94|3093.24|3101.12|3093.42|3100.85|3093.15|28
1644388660000|2022-02-09 06:37:40|3100.84|3093.14|3101.16|3093.46|3101.16|3093.46|3100.84|3093.14|30
1644388670000|2022-02-09 06:37:50|3101.21|3093.51|3100.91|3093.21|3101.64|3093.94|3100.75|3093.05|35
1644388680000|2022-02-09 06:38:00|3100.85|3093.15|3102.31|3094.61|3102.34|3094.64|3100.8|3093.1|36
1644388690000|2022-02-09 06:38:10|3102.32|3094.62|3100.66|3092.96|3102.32|3094.62|3100.62|3092.92|35
1644388700000|2022-02-09 06:38:20|3100.65|3092.95|3100.74|3093.04|3100.93|3093.23|3100.43|3092.73|28
1644388710000|2022-02-09 06:38:30|3100.72|3093.02|3099.93|3092.23|3100.72|3093.02|3099.69|3091.99|30
1644388720000|2022-02-09 06:38:40|3099.92|3092.22|3099.77|3092.07|3099.92|3092.22|3099.55|3091.85|33
1644388730000|2022-02-09 06:38:50|3099.78|3092.08|3099.77|3092.07|3099.87|3092.17|3099.43|3091.73|30
1644388740000|2022-02-09 06:39:00|3099.81|3092.11|3099.65|3091.95|3099.96|3092.26|3099.65|3091.95|31
1644388750000|2022-02-09 06:39:10|3099.67|3091.97|3100.91|3093.21|3100.98|3093.28|3099.66|3091.96|36
1644388760000|2022-02-09 06:39:20|3100.89|3093.19|3101.18|3093.48|3101.19|3093.49|3100.81|3093.11|31
1644388770000|2022-02-09 06:39:30|3101.21|3093.51|3101.75|3094.05|3101.92|3094.22|3101.21|3093.51|34
1644388780000|2022-02-09 06:39:40|3101.79|3094.09|3102.12|3094.42|3102.34|3094.64|3101.79|3094.09|34
1644388790000|2022-02-09 06:39:50|3102.01|3094.31|3102.22|3094.52|3102.22|3094.52|3101.86|3094.16|32
1644388800000|2022-02-09 06:40:00|3102.29|3094.59|3102.94|3095.24|3102.95|3095.25|3102.12|3094.42|34
1644388810000|2022-02-09 06:40:10|3102.86|3095.16|3102.82|3095.12|3103.06|3095.36|3102.68|3094.98|34
1644388820000|2022-02-09 06:40:20|3102.79|3095.09|3102.57|3094.87|3102.82|3095.12|3102.17|3094.47|38
1644388830000|2022-02-09 06:40:30|3102.53|3094.83|3102.49|3094.79|3102.59|3094.89|3102.34|3094.64|30
1644388840000|2022-02-09 06:40:40|3102.48|3094.78|3102.46|3094.76|3102.62|3094.92|3101.98|3094.28|30
1644388850000|2022-02-09 06:40:50|3102.49|3094.79|3102.54|3094.84|3102.63|3094.93|3102.49|3094.79|23
1644388860000|2022-02-09 06:41:00|3102.57|3094.87|3102.54|3094.84|3102.99|3095.29|3102.33|3094.63|30
1644388870000|2022-02-09 06:41:10|3102.51|3094.81|3103|3095.3|3103|3095.3|3102.3|3094.6|36
1644388880000|2022-02-09 06:41:20|3102.93|3095.23|3102.73|3095.03|3102.93|3095.23|3102.6|3094.9|35
1644388890000|2022-02-09 06:41:30|3102.74|3095.04|3102.96|3095.26|3103.02|3095.32|3102.74|3095.04|34
1644388900000|2022-02-09 06:41:40|3103.02|3095.32|3102.89|3095.19|3103.05|3095.35|3102.81|3095.11|37
1644388910000|2022-02-09 06:41:50|3102.95|3095.25|3103.02|3095.32|3103.08|3095.38|3102.8|3095.1|34
1644388920000|2022-02-09 06:42:00|3103.01|3095.31|3104.26|3096.56|3104.53|3096.83|3102.97|3095.27|33
1644388930000|2022-02-09 06:42:10|3104.35|3096.65|3106.16|3098.46|3106.16|3098.46|3104.35|3096.65|35
1644388940000|2022-02-09 06:42:20|3105.98|3098.28|3105.63|3097.93|3106.39|3098.69|3105.06|3097.36|30
1644388950000|2022-02-09 06:42:30|3104.83|3097.13|3105|3097.3|3105.34|3097.64|3104.77|3097.07|35
1644388960000|2022-02-09 06:42:40|3105.09|3097.39|3104.75|3097.05|3105.13|3097.43|3104.3|3096.6|35
1644388970000|2022-02-09 06:42:50|3104.78|3097.08|3103.92|3096.22|3104.78|3097.08|3103.71|3096.01|31
1644388980000|2022-02-09 06:43:00|3103.96|3096.26|3104.76|3097.06|3104.76|3097.06|3103.89|3096.19|34
1644388990000|2022-02-09 06:43:10|3104.77|3097.07|3104.96|3097.26|3105.26|3097.56|3104.38|3096.68|29
1644389000000|2022-02-09 06:43:20|3105.3|3097.6|3105.02|3097.32|3105.33|3097.63|3104.76|3097.06|32
1644389010000|2022-02-09 06:43:30|3104.96|3097.26|3106.46|3098.76|3106.46|3098.76|3104.84|3097.14|32
1644389020000|2022-02-09 06:43:40|3105.89|3098.19|3109.58|3101.88|3109.58|3101.88|3105.89|3098.19|33
1644389030000|2022-02-09 06:43:50|3109.6|3101.9|3109.99|3102.29|3110.95|3103.25|3109.08|3101.38|39
1644389040000|2022-02-09 06:44:00|3109.84|3102.14|3110.71|3103.01|3110.71|3103.01|3109.32|3101.62|39
1644389050000|2022-02-09 06:44:10|3110.73|3103.03|3109.67|3101.97|3110.73|3103.03|3109.22|3101.52|39
1644389060000|2022-02-09 06:44:20|3109.65|3101.95|3108.63|3100.93|3109.71|3102.01|3108.58|3100.88|37
1644389070000|2022-02-09 06:44:30|3108.6|3100.9|3107.79|3100.09|3108.6|3100.9|3107.23|3099.53|38
1644389080000|2022-02-09 06:44:40|3107.77|3100.07|3107.75|3100.05|3108.23|3100.53|3107.69|3099.99|37
1644389090000|2022-02-09 06:44:50|3107.85|3100.15|3107.8|3100.1|3107.93|3100.23|3107.37|3099.67|31
1644389100000|2022-02-09 06:45:00|3107.81|3100.11|3109.04|3101.34|3109.86|3102.16|3107.81|3100.11|37
1644389110000|2022-02-09 06:45:10|3108.87|3101.17|3109.35|3101.65|3109.83|3102.13|3108.46|3100.76|38
1644389120000|2022-02-09 06:45:20|3109.36|3101.66|3110.27|3102.57|3110.41|3102.71|3109.36|3101.66|35
1644389130000|2022-02-09 06:45:30|3110.14|3102.44|3111.78|3104.08|3112.25|3104.55|3110.02|3102.32|39
1644389140000|2022-02-09 06:45:40|3111.73|3104.03|3111.26|3103.56|3111.94|3104.24|3110.66|3102.96|39
1644389150000|2022-02-09 06:45:50|3110.99|3103.29|3112.43|3104.73|3112.92|3105.22|3110.99|3103.29|38
1644389160000|2022-02-09 06:46:00|3112.37|3104.67|3111.36|3103.66|3112.41|3104.71|3111.31|3103.61|38
1644389170000|2022-02-09 06:46:10|3111.47|3103.77|3111.35|3103.65|3111.73|3104.03|3111.34|3103.64|33
1644389180000|2022-02-09 06:46:20|3111.32|3103.62|3110.95|3103.25|3111.45|3103.75|3110.59|3102.89|36
1644389190000|2022-02-09 06:46:30|3110.91|3103.21|3108.73|3101.03|3110.91|3103.21|3108.21|3100.51|38
1644389200000|2022-02-09 06:46:40|3108.75|3101.05|3107.54|3099.84|3108.82|3101.12|3107.54|3099.84|36
1644389210000|2022-02-09 06:46:50|3107.44|3099.74|3107.11|3099.41|3107.89|3100.19|3106.62|3098.92|37
1644389220000|2022-02-09 06:47:00|3107.42|3099.72|3107.7|3100|3108.69|3100.99|3107.42|3099.72|34
1644389230000|2022-02-09 06:47:10|3107.71|3100.01|3108.38|3100.68|3108.58|3100.88|3107.49|3099.79|39
1644389240000|2022-02-09 06:47:20|3108.22|3100.52|3108.08|3100.38|3108.44|3100.74|3107.41|3099.71|37
1644389250000|2022-02-09 06:47:30|3108.01|3100.31|3108.06|3100.36|3108.25|3100.55|3107.91|3100.21|29
1644389260000|2022-02-09 06:47:40|3108.14|3100.44|3109.19|3101.49|3109.24|3101.54|3107.91|3100.21|34
1644389270000|2022-02-09 06:47:50|3109.2|3101.5|3108.81|3101.11|3109.2|3101.5|3108.39|3100.69|34
1644389280000|2022-02-09 06:48:00|3108.72|3101.02|3109.34|3101.64|3109.41|3101.71|3108.66|3100.96|32
1644389290000|2022-02-09 06:48:10|3109.32|3101.62|3109.16|3101.46|3109.34|3101.64|3108.88|3101.18|33
1644389300000|2022-02-09 06:48:20|3109.19|3101.49|3109.61|3101.91|3110.38|3102.68|3109.15|3101.45|27
1644389310000|2022-02-09 06:48:30|3109.67|3101.97|3109.85|3102.15|3109.9|3102.2|3109.51|3101.81|35
1644389320000|2022-02-09 06:48:40|3110|3102.3|3110.15|3102.45|3110.18|3102.48|3109.95|3102.25|34
1644389330000|2022-02-09 06:48:50|3110.2|3102.5|3110.17|3102.47|3110.59|3102.89|3110.17|3102.47|35
1644389340000|2022-02-09 06:49:00|3110.14|3102.44|3110.17|3102.47|3110.2|3102.5|3110|3102.3|36
1644389350000|2022-02-09 06:49:10|3110.13|3102.43|3109.2|3101.5|3110.46|3102.76|3109.2|3101.5|33
1644389360000|2022-02-09 06:49:20|3109.18|3101.48|3109.4|3101.7|3109.4|3101.7|3109.12|3101.42|28
1644389370000|2022-02-09 06:49:30|3109.52|3101.82|3110.11|3102.41|3110.12|3102.42|3109.31|3101.61|33
1644389380000|2022-02-09 06:49:40|3110.13|3102.43|3109.13|3101.43|3110.19|3102.49|3109.06|3101.36|29
1644389390000|2022-02-09 06:49:50|3109.11|3101.41|3110.31|3102.61|3110.73|3103.03|3109.11|3101.41|35
1644389400000|2022-02-09 06:50:00|3110.34|3102.64|3109.7|3102|3110.42|3102.72|3109.61|3101.91|39
1644389410000|2022-02-09 06:50:10|3109.84|3102.14|3109.17|3101.47|3109.88|3102.18|3109.17|3101.47|35
1644389420000|2022-02-09 06:50:20|3109.2|3101.5|3109.4|3101.7|3109.6|3101.9|3109.06|3101.36|35
1644389430000|2022-02-09 06:50:30|3109.52|3101.82|3109.55|3101.85|3109.6|3101.9|3109.28|3101.58|31
1644389440000|2022-02-09 06:50:40|3109.35|3101.65|3109.59|3101.89|3109.87|3102.17|3109.35|3101.65|35
1644389450000|2022-02-09 06:50:50|3109.55|3101.85|3107.85|3100.15|3109.62|3101.92|3107.84|3100.14|32
1644389460000|2022-02-09 06:51:00|3107.89|3100.19|3107.81|3100.11|3108.02|3100.32|3107.7|3100|31
1644389470000|2022-02-09 06:51:10|3107.82|3100.12|3107.58|3099.88|3108.32|3100.62|3107.5|3099.8|30
1644389480000|2022-02-09 06:51:20|3107.57|3099.87|3107.64|3099.94|3107.64|3099.94|3107.05|3099.35|33
1644389490000|2022-02-09 06:51:30|3107.65|3099.95|3108.07|3100.37|3108.24|3100.54|3107.65|3099.95|33
1644389500000|2022-02-09 06:51:40|3108.04|3100.34|3107.33|3099.63|3108.08|3100.38|3107.33|3099.63|30
1644389510000|2022-02-09 06:51:50|3107.34|3099.64|3107.93|3100.23|3108.36|3100.66|3107.26|3099.56|32
1644389520000|2022-02-09 06:52:00|3108.16|3100.46|3106.88|3099.18|3108.16|3100.46|3106.83|3099.13|36
1644389530000|2022-02-09 06:52:10|3106.89|3099.19|3106.95|3099.25|3107.2|3099.5|3106.86|3099.16|32
1644389540000|2022-02-09 06:52:20|3106.96|3099.26|3106.92|3099.22|3107.01|3099.31|3106.79|3099.09|24
1644389550000|2022-02-09 06:52:30|3106.96|3099.26|3107.07|3099.37|3107.07|3099.37|3106.88|3099.18|17
1644389560000|2022-02-09 06:52:40|3107.05|3099.35|3106.96|3099.26|3107.07|3099.37|3106.75|3099.05|28
1644389570000|2022-02-09 06:52:50|3106.94|3099.24|3105.68|3097.98|3107.08|3099.38|3105.57|3097.87|30
1644389580000|2022-02-09 06:53:00|3105.72|3098.02|3105.06|3097.36|3105.78|3098.08|3104.82|3097.12|37
1644389590000|2022-02-09 06:53:10|3105.08|3097.38|3104.45|3096.75|3105.15|3097.45|3104.15|3096.45|32
1644389600000|2022-02-09 06:53:20|3104.41|3096.71|3104.63|3096.93|3104.66|3096.96|3104.41|3096.71|26
1644389610000|2022-02-09 06:53:30|3104.62|3096.92|3105.98|3098.28|3106.16|3098.46|3104.62|3096.92|33
1644389620000|2022-02-09 06:53:40|3105.97|3098.27|3106.26|3098.56|3107.52|3099.82|3105.94|3098.24|39
1644389630000|2022-02-09 06:53:50|3106.31|3098.61|3106.19|3098.49|3106.45|3098.75|3105.84|3098.14|33
1644389640000|2022-02-09 06:54:00|3106.26|3098.56|3105.44|3097.74|3106.26|3098.56|3105.44|3097.74|34
1644389650000|2022-02-09 06:54:10|3105.41|3097.71|3105.06|3097.36|3105.48|3097.78|3105.06|3097.36|30
1644389660000|2022-02-09 06:54:20|3105.04|3097.34|3105.36|3097.66|3105.52|3097.82|3105|3097.3|34
1644389670000|2022-02-09 06:54:30|3105.43|3097.73|3106.61|3098.91|3106.69|3098.99|3105.43|3097.73|32
1644389680000|2022-02-09 06:54:40|3106.62|3098.92|3106.83|3099.13|3106.89|3099.19|3106.55|3098.85|28
1644389690000|2022-02-09 06:54:50|3106.84|3099.14|3108.33|3100.63|3108.36|3100.66|3106.84|3099.14|27
1644389700000|2022-02-09 06:55:00|3108.34|3100.64|3108.34|3100.64|3108.56|3100.86|3108.25|3100.55|22
1644389710000|2022-02-09 06:55:10|3108.35|3100.65|3108.59|3100.89|3108.8|3101.1|3108.32|3100.62|18
1644389720000|2022-02-09 06:55:20|3108.57|3100.87|3108.8|3101.1|3109.26|3101.56|3108.57|3100.87|23
1644389730000|2022-02-09 06:55:30|3108.53|3100.83|3108.83|3101.13|3108.9|3101.2|3108.32|3100.62|33
1644389740000|2022-02-09 06:55:40|3108.87|3101.17|3109.34|3101.64|3109.34|3101.64|3108.87|3101.17|17
1644389750000|2022-02-09 06:55:50|3109.44|3101.74|3109.49|3101.79|3109.49|3101.79|3109.03|3101.33|31
1644389760000|2022-02-09 06:56:00|3109.47|3101.77|3109|3101.3|3109.53|3101.83|3108.56|3100.86|34
1644389770000|2022-02-09 06:56:10|3108.99|3101.29|3108.57|3100.87|3109.06|3101.36|3108.55|3100.85|17
1644389780000|2022-02-09 06:56:20|3108.47|3100.77|3108.55|3100.85|3108.62|3100.92|3108.01|3100.31|31
1644389790000|2022-02-09 06:56:30|3108.58|3100.88|3109.04|3101.34|3109.06|3101.36|3108.58|3100.88|31
1644389800000|2022-02-09 06:56:40|3109.05|3101.35|3108.66|3100.96|3109.37|3101.67|3108.61|3100.91|27
1644389810000|2022-02-09 06:56:50|3108.68|3100.98|3107.89|3100.19|3108.71|3101.01|3107.89|3100.19|23
1644389820000|2022-02-09 06:57:00|3107.91|3100.21|3108.28|3100.58|3108.34|3100.64|3107.91|3100.21|36
1644389830000|2022-02-09 06:57:10|3108.23|3100.53|3106.83|3099.13|3108.26|3100.56|3106.82|3099.12|35
1644389840000|2022-02-09 06:57:20|3106.75|3099.05|3106.19|3098.49|3106.75|3099.05|3105.67|3097.97|36
1644389850000|2022-02-09 06:57:30|3106.12|3098.42|3106.56|3098.86|3106.73|3099.03|3106.1|3098.4|35
1644389860000|2022-02-09 06:57:40|3106.63|3098.93|3106.17|3098.47|3106.63|3098.93|3106.17|3098.47|29
1644389870000|2022-02-09 06:57:50|3106.18|3098.48|3105.69|3097.99|3106.18|3098.48|3105.69|3097.99|33
1644389880000|2022-02-09 06:58:00|3105.55|3097.85|3105.86|3098.16|3106.11|3098.41|3105.39|3097.69|31
1644389890000|2022-02-09 06:58:10|3105.88|3098.18|3105.98|3098.28|3106|3098.3|3105.81|3098.11|30
1644389900000|2022-02-09 06:58:20|3105.93|3098.23|3105.54|3097.84|3105.98|3098.28|3105.09|3097.39|30
1644389910000|2022-02-09 06:58:30|3105.55|3097.85|3106.92|3099.22|3107.36|3099.66|3105.42|3097.72|35
1644389920000|2022-02-09 06:58:40|3106.83|3099.13|3106.68|3098.98|3107.03|3099.33|3106.55|3098.85|36
1644389930000|2022-02-09 06:58:50|3106.69|3098.99|3106.49|3098.79|3106.74|3099.04|3106.23|3098.53|28
1644389940000|2022-02-09 06:59:00|3106.51|3098.81|3107.55|3099.85|3107.63|3099.93|3106.51|3098.81|38
1644389950000|2022-02-09 06:59:10|3107.52|3099.82|3107.75|3100.05|3107.88|3100.18|3107.15|3099.45|33
1644389960000|2022-02-09 06:59:20|3107.81|3100.11|3106.22|3098.52|3108.05|3100.35|3105.24|3097.54|34
1644389970000|2022-02-09 06:59:30|3106.11|3098.41|3105.85|3098.15|3106.32|3098.62|3105.71|3098.01|31
1644389980000|2022-02-09 06:59:40|3105.86|3098.16|3106.47|3098.77|3106.47|3098.77|3105.86|3098.16|32
1644389990000|2022-02-09 06:59:50|3106.48|3098.78|3105.85|3098.15|3106.63|3098.93|3105.68|3097.98|21
1644390000000|2022-02-09 07:00:00|3105.86|3098.16|3108.09|3100.39|3108.09|3100.39|3105.73|3098.03|35
1644390010000|2022-02-09 07:00:10|3108.14|3100.44|3109.07|3101.37|3109.53|3101.83|3107.79|3100.09|27
1644390020000|2022-02-09 07:00:20|3109.06|3101.36|3109.11|3101.41|3109.46|3101.76|3108.62|3100.92|34
1644390030000|2022-02-09 07:00:30|3109.07|3101.37|3108.66|3100.96|3109.63|3101.93|3108.66|3100.96|34
1644390040000|2022-02-09 07:00:40|3108.81|3101.11|3110.23|3102.53|3110.33|3102.63|3108.81|3101.11|40
1644390050000|2022-02-09 07:00:50|3110.22|3102.52|3110.34|3102.64|3110.44|3102.74|3110.17|3102.47|38
1644390060000|2022-02-09 07:01:00|3110.33|3102.63|3110.32|3102.62|3110.57|3102.87|3110.23|3102.53|27
1644390070000|2022-02-09 07:01:10|3110.37|3102.67|3111.24|3103.54|3111.97|3104.27|3110.28|3102.58|36
1644390080000|2022-02-09 07:01:20|3111.2|3103.5|3110.66|3102.96|3111.33|3103.63|3110.39|3102.69|38
1644390090000|2022-02-09 07:01:30|3110.63|3102.93|3110.09|3102.39|3110.82|3103.12|3109.85|3102.15|38
1644390100000|2022-02-09 07:01:40|3110.12|3102.42|3110.08|3102.38|3110.39|3102.69|3109.98|3102.28|35
1644390110000|2022-02-09 07:01:50|3110.09|3102.39|3109.82|3102.12|3110.22|3102.52|3109.8|3102.1|35
1644390120000|2022-02-09 07:02:00|3109.92|3102.22|3109.62|3101.92|3109.99|3102.29|3108.92|3101.22|36
1644390130000|2022-02-09 07:02:10|3109.48|3101.78|3107.61|3099.91|3109.63|3101.93|3107.46|3099.76|31
1644390140000|2022-02-09 07:02:20|3107.59|3099.89|3106.45|3098.75|3107.59|3099.89|3106.34|3098.64|37
1644390150000|2022-02-09 07:02:30|3106.46|3098.76|3106.38|3098.68|3106.57|3098.87|3106.09|3098.39|37
1644390160000|2022-02-09 07:02:40|3106.39|3098.69|3105.34|3097.64|3106.5|3098.8|3105.19|3097.49|35
1644390170000|2022-02-09 07:02:50|3105.37|3097.67|3104.01|3096.31|3105.37|3097.67|3103.95|3096.25|34
1644390180000|2022-02-09 07:03:00|3103.94|3096.24|3103.53|3095.83|3104.36|3096.66|3103.38|3095.68|34
1644390190000|2022-02-09 07:03:10|3103.54|3095.84|3103.48|3095.78|3103.71|3096.01|3103.29|3095.59|33
1644390200000|2022-02-09 07:03:20|3103.27|3095.57|3103.21|3095.51|3103.52|3095.82|3103.14|3095.44|34
1644390210000|2022-02-09 07:03:30|3103.24|3095.54|3103.38|3095.68|3103.58|3095.88|3103.18|3095.48|30
1644390220000|2022-02-09 07:03:40|3103.4|3095.7|3102.04|3094.34|3103.43|3095.73|3102|3094.3|30
1644390230000|2022-02-09 07:03:50|3101.93|3094.23|3101.86|3094.16|3101.96|3094.26|3101.27|3093.57|33
1644390240000|2022-02-09 07:04:00|3101.6|3093.9|3101.53|3093.83|3101.73|3094.03|3101.27|3093.57|34
1644390250000|2022-02-09 07:04:10|3101.59|3093.89|3101.52|3093.82|3101.68|3093.98|3100.75|3093.05|36
1644390260000|2022-02-09 07:04:20|3101.59|3093.89|3101.21|3093.51|3101.59|3093.89|3100.74|3093.04|29
1644390270000|2022-02-09 07:04:30|3101.59|3093.89|3101.82|3094.12|3102.51|3094.81|3101.54|3093.84|36
1644390280000|2022-02-09 07:04:40|3101.99|3094.29|3102.02|3094.32|3102.13|3094.43|3101.8|3094.1|33
1644390290000|2022-02-09 07:04:50|3101.84|3094.14|3101.86|3094.16|3102.1|3094.4|3101.84|3094.14|28
1644390300000|2022-02-09 07:05:00|3101.84|3094.14|3101.64|3093.94|3102.07|3094.37|3101.18|3093.48|34
1644390310000|2022-02-09 07:05:10|3101.55|3093.85|3101.12|3093.42|3101.55|3093.85|3101.11|3093.41|25
1644390320000|2022-02-09 07:05:20|3101.1|3093.4|3101.12|3093.42|3101.22|3093.52|3100.96|3093.26|22
1644390330000|2022-02-09 07:05:30|3101.04|3093.34|3101.25|3093.55|3101.44|3093.74|3101.03|3093.33|33
1644390340000|2022-02-09 07:05:40|3101.36|3093.66|3101.19|3093.49|3102.12|3094.42|3101|3093.3|31
1644390350000|2022-02-09 07:05:50|3101.2|3093.5|3101.07|3093.37|3101.31|3093.61|3100.97|3093.27|33
1644390360000|2022-02-09 07:06:00|3100.98|3093.28|3101.91|3094.21|3101.95|3094.25|3100.98|3093.28|29
1644390370000|2022-02-09 07:06:10|3101.83|3094.13|3102.89|3095.19|3102.89|3095.19|3101.83|3094.13|30
1644390380000|2022-02-09 07:06:20|3102.83|3095.13|3103.63|3095.93|3103.66|3095.96|3102.79|3095.09|35
1644390390000|2022-02-09 07:06:30|3103.64|3095.94|3104.37|3096.67|3104.37|3096.67|3103.22|3095.52|30
1644390400000|2022-02-09 07:06:40|3104.23|3096.53|3104.55|3096.85|3105.14|3097.44|3104.23|3096.53|36
1644390410000|2022-02-09 07:06:50|3104.59|3096.89|3104.81|3097.11|3105|3097.3|3104.49|3096.79|29
1644390420000|2022-02-09 07:07:00|3104.89|3097.19|3103.59|3095.89|3104.89|3097.19|3103.45|3095.75|37
1644390430000|2022-02-09 07:07:10|3103.58|3095.88|3103.23|3095.53|3103.67|3095.97|3103.2|3095.5|32
1644390440000|2022-02-09 07:07:20|3103.26|3095.56|3103.13|3095.43|3103.36|3095.66|3102.93|3095.23|29
1644390450000|2022-02-09 07:07:30|3103.19|3095.49|3103.93|3096.23|3104.03|3096.33|3103.15|3095.45|35
1644390460000|2022-02-09 07:07:40|3103.87|3096.17|3103.31|3095.61|3103.98|3096.28|3103.3|3095.6|26
1644390470000|2022-02-09 07:07:50|3103.35|3095.65|3103.63|3095.93|3103.7|3096|3103.35|3095.65|35
1644390480000|2022-02-09 07:08:00|3103.59|3095.89|3103.86|3096.16|3103.9|3096.2|3103.52|3095.82|29
1644390490000|2022-02-09 07:08:10|3103.9|3096.2|3104.28|3096.58|3104.34|3096.64|3103.9|3096.2|23
1644390500000|2022-02-09 07:08:20|3104.21|3096.51|3104.35|3096.65|3104.44|3096.74|3104.16|3096.46|27
1644390510000|2022-02-09 07:08:30|3104.34|3096.64|3104.26|3096.56|3104.4|3096.7|3104.26|3096.56|29
1644390520000|2022-02-09 07:08:40|3104.2|3096.5|3104.38|3096.68|3104.41|3096.71|3104.19|3096.49|25
1644390530000|2022-02-09 07:08:50|3104.37|3096.67|3104.39|3096.69|3104.39|3096.69|3104.04|3096.34|23
1644390540000|2022-02-09 07:09:00|3104.21|3096.51|3104.26|3096.56|3104.4|3096.7|3103.99|3096.29|30
1644390550000|2022-02-09 07:09:10|3104.22|3096.52|3104.17|3096.47|3104.29|3096.59|3103.97|3096.27|22
1644390560000|2022-02-09 07:09:20|3104.24|3096.54|3103.52|3095.82|3104.24|3096.54|3103.33|3095.63|27
1644390570000|2022-02-09 07:09:30|3103.5|3095.8|3103.84|3096.14|3104.07|3096.37|3103.5|3095.8|26
1644390580000|2022-02-09 07:09:40|3104.02|3096.32|3103.73|3096.03|3104.29|3096.59|3103.61|3095.91|36
1644390590000|2022-02-09 07:09:50|3103.72|3096.02|3102.84|3095.14|3103.83|3096.13|3102.84|3095.14|33
1644390600000|2022-02-09 07:10:00|3102.73|3095.03|3103.01|3095.31|3103.1|3095.4|3102.71|3095.01|35
1644390610000|2022-02-09 07:10:10|3102.97|3095.27|3103.25|3095.55|3103.3|3095.6|3102.87|3095.17|23
1644390620000|2022-02-09 07:10:20|3103.1|3095.4|3103.3|3095.6|3103.67|3095.97|3102.98|3095.28|35
1644390630000|2022-02-09 07:10:30|3103.29|3095.59|3103.41|3095.71|3103.81|3096.11|3103.26|3095.56|35
1644390640000|2022-02-09 07:10:40|3103.56|3095.86|3103.39|3095.69|3103.66|3095.96|3103.21|3095.51|34
1644390650000|2022-02-09 07:10:50|3103.31|3095.61|3103.28|3095.58|3103.41|3095.71|3103.18|3095.48|29
1644390660000|2022-02-09 07:11:00|3103.29|3095.59|3103.25|3095.55|3103.34|3095.64|3103.18|3095.48|22
1644390670000|2022-02-09 07:11:10|3103.22|3095.52|3103.21|3095.51|3103.41|3095.71|3103.15|3095.45|26
1644390680000|2022-02-09 07:11:20|3103.23|3095.53|3106.13|3098.43|3106.78|3099.08|3103.1|3095.4|35
1644390690000|2022-02-09 07:11:30|3106.12|3098.42|3105.49|3097.79|3106.21|3098.51|3104.97|3097.27|37
1644390700000|2022-02-09 07:11:40|3105.48|3097.78|3106.67|3098.97|3106.67|3098.97|3105.34|3097.64|39
1644390710000|2022-02-09 07:11:50|3106.7|3099|3107.24|3099.54|3107.24|3099.54|3106.7|3099|36
1644390720000|2022-02-09 07:12:00|3107.22|3099.52|3107.17|3099.47|3107.37|3099.67|3107.11|3099.41|22
1644390730000|2022-02-09 07:12:10|3107.18|3099.48|3107.3|3099.6|3107.37|3099.67|3107.11|3099.41|29
1644390740000|2022-02-09 07:12:20|3107.33|3099.63|3107.44|3099.74|3107.56|3099.86|3107.25|3099.55|33
1644390750000|2022-02-09 07:12:30|3107.42|3099.72|3105.66|3097.96|3107.5|3099.8|3105.66|3097.96|35
1644390760000|2022-02-09 07:12:40|3105.68|3097.98|3105.23|3097.53|3105.78|3098.08|3104.89|3097.19|33
1644390770000|2022-02-09 07:12:50|3105.25|3097.55|3106.33|3098.63|3106.66|3098.96|3105.09|3097.39|35
1644390780000|2022-02-09 07:13:00|3106.35|3098.65|3106.6|3098.9|3106.65|3098.95|3106.31|3098.61|34
1644390790000|2022-02-09 07:13:10|3106.57|3098.87|3107|3099.3|3107.2|3099.5|3106.56|3098.86|30
1644390800000|2022-02-09 07:13:20|3106.96|3099.26|3105.55|3097.85|3107.02|3099.32|3105.55|3097.85|19
1644390810000|2022-02-09 07:13:30|3105.57|3097.87|3106.28|3098.58|3106.28|3098.58|3105.5|3097.8|30
1644390820000|2022-02-09 07:13:40|3106.51|3098.81|3107.03|3099.33|3107.16|3099.46|3106.46|3098.76|34
1644390830000|2022-02-09 07:13:50|3107.01|3099.31|3107.15|3099.45|3107.22|3099.52|3106.98|3099.28|31
1644390840000|2022-02-09 07:14:00|3107.11|3099.41|3107.36|3099.66|3107.42|3099.72|3107.11|3099.41|19
1644390850000|2022-02-09 07:14:10|3107.24|3099.54|3107.31|3099.61|3107.41|3099.71|3107.23|3099.53|20
1644390860000|2022-02-09 07:14:20|3107.37|3099.67|3107.46|3099.76|3107.47|3099.77|3107.3|3099.6|20
1644390870000|2022-02-09 07:14:30|3107.4|3099.7|3107.28|3099.58|3107.42|3099.72|3107.1|3099.4|29
1644390880000|2022-02-09 07:14:40|3107.27|3099.57|3107.08|3099.38|3107.32|3099.62|3107.03|3099.33|37
1644390890000|2022-02-09 07:14:50|3107.1|3099.4|3107.38|3099.68|3107.38|3099.68|3107.06|3099.36|25
1644390900000|2022-02-09 07:15:00|3107.39|3099.69|3107.06|3099.36|3107.43|3099.73|3107.06|3099.36|29
1644390910000|2022-02-09 07:15:10|3107.1|3099.4|3106.9|3099.2|3107.13|3099.43|3106.58|3098.88|21
1644390920000|2022-02-09 07:15:20|3106.8|3099.1|3106.31|3098.61|3106.96|3099.26|3106.2|3098.5|34
1644390930000|2022-02-09 07:15:30|3106.3|3098.6|3104.95|3097.25|3106.38|3098.68|3104.95|3097.25|24
1644390940000|2022-02-09 07:15:40|3104.77|3097.07|3104.12|3096.42|3104.77|3097.07|3103.62|3095.92|33
1644390950000|2022-02-09 07:15:50|3104.09|3096.39|3104.12|3096.42|3104.24|3096.54|3104.01|3096.31|31
1644390960000|2022-02-09 07:16:00|3104.06|3096.36|3104.14|3096.44|3104.14|3096.44|3103.81|3096.11|26
1644390970000|2022-02-09 07:16:10|3104.15|3096.45|3104.15|3096.45|3104.79|3097.09|3103.92|3096.22|32
1644390980000|2022-02-09 07:16:20|3104.23|3096.53|3105.25|3097.55|3105.63|3097.93|3104.1|3096.4|37
1644390990000|2022-02-09 07:16:30|3105.3|3097.6|3105.41|3097.71|3106.58|3098.88|3105.3|3097.6|35
1644391000000|2022-02-09 07:16:40|3105.43|3097.73|3105.43|3097.73|3105.66|3097.96|3105.28|3097.58|31
1644391010000|2022-02-09 07:16:50|3105.44|3097.74|3105.51|3097.81|3105.61|3097.91|3105.44|3097.74|25
1644391020000|2022-02-09 07:17:00|3105.64|3097.94|3105.55|3097.85|3105.66|3097.96|3105.54|3097.84|25
1644391030000|2022-02-09 07:17:10|3105.54|3097.84|3104.55|3096.85|3105.64|3097.94|3104.48|3096.78|27
1644391040000|2022-02-09 07:17:20|3104.57|3096.87|3104.64|3096.94|3104.66|3096.96|3104.4|3096.7|22
1644391050000|2022-02-09 07:17:30|3104.62|3096.92|3104.67|3096.97|3104.67|3096.97|3104.53|3096.83|18
1644391060000|2022-02-09 07:17:40|3104.57|3096.87|3104.62|3096.92|3104.72|3097.02|3104.51|3096.81|25
1644391070000|2022-02-09 07:17:50|3104.64|3096.94|3101.93|3094.23|3104.8|3097.1|3101.93|3094.23|34
1644391080000|2022-02-09 07:18:00|3102.03|3094.33|3102.66|3094.96|3103|3095.3|3102.03|3094.33|31
1644391090000|2022-02-09 07:18:10|3102.51|3094.81|3101.31|3093.61|3102.51|3094.81|3101.27|3093.57|36
1644391100000|2022-02-09 07:18:20|3101.14|3093.44|3101.47|3093.77|3101.47|3093.77|3100.4|3092.7|32
1644391110000|2022-02-09 07:18:30|3101.29|3093.59|3101.31|3093.61|3101.88|3094.18|3101.23|3093.53|29
1644391120000|2022-02-09 07:18:40|3101.33|3093.63|3100.92|3093.22|3101.36|3093.66|3100.59|3092.89|34
1644391130000|2022-02-09 07:18:50|3101.03|3093.33|3100.43|3092.73|3101.03|3093.33|3100.18|3092.48|35
1644391140000|2022-02-09 07:19:00|3100.36|3092.66|3100.44|3092.74|3100.5|3092.8|3100.24|3092.54|31
1644391150000|2022-02-09 07:19:10|3100.47|3092.77|3100.09|3092.39|3100.48|3092.78|3099.87|3092.17|23
1644391160000|2022-02-09 07:19:20|3100.11|3092.41|3100.07|3092.37|3100.16|3092.46|3099.98|3092.28|23
1644391170000|2022-02-09 07:19:30|3100.08|3092.38|3100.31|3092.61|3101.05|3093.35|3100.03|3092.33|30
1644391180000|2022-02-09 07:19:40|3100.26|3092.56|3099.49|3091.79|3100.33|3092.63|3099.49|3091.79|27
1644391190000|2022-02-09 07:19:50|3099.48|3091.78|3096.6|3088.9|3099.49|3091.79|3096.6|3088.9|36
1644391200000|2022-02-09 07:20:00|3096.52|3088.82|3098.02|3090.32|3098.08|3090.38|3096.52|3088.82|37
1644391210000|2022-02-09 07:20:10|3098.01|3090.31|3098.53|3090.83|3098.82|3091.12|3097.89|3090.19|38
1644391220000|2022-02-09 07:20:20|3098.6|3090.9|3098.87|3091.17|3099.1|3091.4|3098.6|3090.9|34
1644391230000|2022-02-09 07:20:30|3098.97|3091.27|3099.29|3091.59|3099.29|3091.59|3098.85|3091.15|27
1644391240000|2022-02-09 07:20:40|3099.26|3091.56|3099.95|3092.25|3099.95|3092.25|3099.22|3091.52|23
1644391250000|2022-02-09 07:20:50|3099.85|3092.15|3100.45|3092.75|3100.63|3092.93|3099.85|3092.15|36
1644391260000|2022-02-09 07:21:00|3100.46|3092.76|3100.33|3092.63|3100.5|3092.8|3100.11|3092.41|33
1644391270000|2022-02-09 07:21:10|3100.28|3092.58|3100.49|3092.79|3100.62|3092.92|3100.28|3092.58|25
1644391280000|2022-02-09 07:21:20|3100.58|3092.88|3099.84|3092.14|3100.58|3092.88|3099.64|3091.94|32
1644391290000|2022-02-09 07:21:30|3099.94|3092.24|3099.79|3092.09|3099.94|3092.24|3099.71|3092.01|32
1644391300000|2022-02-09 07:21:40|3099.77|3092.07|3098.28|3090.58|3099.77|3092.07|3098.28|3090.58|36
1644391310000|2022-02-09 07:21:50|3098.29|3090.59|3097.51|3089.81|3098.29|3090.59|3096.99|3089.29|37
1644391320000|2022-02-09 07:22:00|3097.52|3089.82|3096.98|3089.28|3097.52|3089.82|3096.96|3089.26|36
1644391330000|2022-02-09 07:22:10|3096.99|3089.29|3096.68|3088.98|3097.13|3089.43|3096.61|3088.91|37
1644391340000|2022-02-09 07:22:20|3096.28|3088.58|3095.43|3087.73|3096.28|3088.58|3094.81|3087.11|34
1644391350000|2022-02-09 07:22:30|3095.56|3087.86|3096.65|3088.95|3096.65|3088.95|3095.54|3087.84|38
1644391360000|2022-02-09 07:22:40|3096.58|3088.88|3094.63|3086.93|3096.58|3088.88|3094.59|3086.89|36
1644391370000|2022-02-09 07:22:50|3094.64|3086.94|3095.07|3087.37|3095.65|3087.95|3093.76|3086.06|39
1644391380000|2022-02-09 07:23:00|3095.17|3087.47|3094.7|3087|3095.79|3088.09|3094.7|3087|36
1644391390000|2022-02-09 07:23:10|3094.72|3087.02|3096.2|3088.5|3096.2|3088.5|3094.61|3086.91|37
1644391400000|2022-02-09 07:23:20|3096.18|3088.48|3094.74|3087.04|3096.28|3088.58|3094.61|3086.91|36
1644391410000|2022-02-09 07:23:30|3094.72|3087.02|3095.91|3088.21|3095.96|3088.26|3094.72|3087.02|35
1644391420000|2022-02-09 07:23:40|3095.88|3088.18|3095.74|3088.04|3095.88|3088.18|3095.28|3087.58|37
1644391430000|2022-02-09 07:23:50|3095.77|3088.07|3096|3088.3|3096.31|3088.61|3095.72|3088.02|35
1644391440000|2022-02-09 07:24:00|3095.96|3088.26|3095.93|3088.23|3096.42|3088.72|3095.85|3088.15|28
1644391450000|2022-02-09 07:24:10|3095.85|3088.15|3094.58|3086.88|3095.89|3088.19|3094.58|3086.88|34
1644391460000|2022-02-09 07:24:20|3094.63|3086.93|3094.74|3087.04|3094.87|3087.17|3094.4|3086.7|25
1644391470000|2022-02-09 07:24:30|3094.73|3087.03|3093.72|3086.02|3094.75|3087.05|3093.6|3085.9|35
1644391480000|2022-02-09 07:24:40|3094|3086.3|3095.27|3087.57|3095.44|3087.74|3093.7|3086|36
1644391490000|2022-02-09 07:24:50|3095.21|3087.51|3094.84|3087.14|3095.21|3087.51|3094.5|3086.8|38
1644391500000|2022-02-09 07:25:00|3094.74|3087.04|3095.34|3087.64|3095.38|3087.68|3094.64|3086.94|35
1644391510000|2022-02-09 07:25:10|3095.35|3087.65|3094.82|3087.12|3095.71|3088.01|3094.63|3086.93|35
1644391520000|2022-02-09 07:25:20|3094.81|3087.11|3094.82|3087.12|3094.82|3087.12|3094.53|3086.83|37
1644391530000|2022-02-09 07:25:30|3094.77|3087.07|3094.94|3087.24|3094.96|3087.26|3094.68|3086.98|29
1644391540000|2022-02-09 07:25:40|3094.9|3087.2|3094.59|3086.89|3094.91|3087.21|3094.41|3086.71|31
1644391550000|2022-02-09 07:25:50|3094.57|3086.87|3094.02|3086.32|3094.66|3086.96|3094.02|3086.32|39
1644391560000|2022-02-09 07:26:00|3094.12|3086.42|3093.33|3085.63|3094.12|3086.42|3093.31|3085.61|24
1644391570000|2022-02-09 07:26:10|3093.35|3085.65|3092.9|3085.2|3093.45|3085.75|3092.84|3085.14|19
1644391580000|2022-02-09 07:26:20|3092.89|3085.19|3092.53|3084.83|3092.95|3085.25|3092.53|3084.83|28
1644391590000|2022-02-09 07:26:30|3092.52|3084.82|3093.13|3085.43|3093.37|3085.67|3092.52|3084.82|30
1644391600000|2022-02-09 07:26:40|3093.06|3085.36|3092.91|3085.21|3093.44|3085.74|3092.4|3084.7|36
1644391610000|2022-02-09 07:26:50|3092.66|3084.96|3092.9|3085.2|3093.09|3085.39|3092.49|3084.79|35
1644391620000|2022-02-09 07:27:00|3092.97|3085.27|3093.05|3085.35|3093.05|3085.35|3092.55|3084.85|34
1644391630000|2022-02-09 07:27:10|3093.1|3085.4|3093.87|3086.17|3093.87|3086.17|3092.95|3085.25|27
1644391640000|2022-02-09 07:27:20|3093.78|3086.08|3094.03|3086.33|3094.07|3086.37|3093.76|3086.06|28
1644391650000|2022-02-09 07:27:30|3094.31|3086.61|3093.57|3085.87|3094.31|3086.61|3093.47|3085.77|32
1644391660000|2022-02-09 07:27:40|3093.61|3085.91|3095.36|3087.66|3095.36|3087.66|3093.58|3085.88|34
1644391670000|2022-02-09 07:27:50|3094.89|3087.19|3094.26|3086.56|3094.89|3087.19|3094.16|3086.46|34
1644391680000|2022-02-09 07:28:00|3094.25|3086.55|3096.63|3088.93|3096.63|3088.93|3094.25|3086.55|36
1644391690000|2022-02-09 07:28:10|3096.4|3088.7|3095.94|3088.24|3096.46|3088.76|3095.61|3087.91|37
1644391700000|2022-02-09 07:28:20|3095.95|3088.25|3095.39|3087.69|3096.75|3089.05|3095.39|3087.69|29
1644391710000|2022-02-09 07:28:30|3095.3|3087.6|3094.41|3086.71|3095.71|3088.01|3094.4|3086.7|33
1644391720000|2022-02-09 07:28:40|3094.48|3086.78|3093.01|3085.31|3094.58|3086.88|3092.98|3085.28|35
1644391730000|2022-02-09 07:28:50|3093.34|3085.64|3093.45|3085.75|3094.15|3086.45|3093.34|3085.64|37
1644391740000|2022-02-09 07:29:00|3093.43|3085.73|3094.76|3087.06|3094.76|3087.06|3093.43|3085.73|34
1644391750000|2022-02-09 07:29:10|3094.82|3087.12|3095.07|3087.37|3095.18|3087.48|3094.78|3087.08|32
1644391760000|2022-02-09 07:29:20|3095.05|3087.35|3095.25|3087.55|3095.45|3087.75|3094.96|3087.26|33
1644391770000|2022-02-09 07:29:30|3095.18|3087.48|3093.71|3086.01|3095.33|3087.63|3093.71|3086.01|34
1644391780000|2022-02-09 07:29:40|3093.77|3086.07|3094.03|3086.33|3094.42|3086.72|3093.75|3086.05|38
1644391790000|2022-02-09 07:29:50|3093.72|3086.02|3093.38|3085.68|3093.92|3086.22|3093.25|3085.55|38
1644391800000|2022-02-09 07:30:00|3093.4|3085.7|3094.44|3086.74|3094.6|3086.9|3093.38|3085.68|34
1644391810000|2022-02-09 07:30:10|3094.42|3086.72|3094.35|3086.65|3094.98|3087.28|3094.35|3086.65|31
1644391820000|2022-02-09 07:30:20|3094.34|3086.64|3094.06|3086.36|3094.49|3086.79|3094.01|3086.31|28
1644391830000|2022-02-09 07:30:30|3094.13|3086.43|3094|3086.3|3094.29|3086.59|3093.93|3086.23|29
1644391840000|2022-02-09 07:30:40|3094.03|3086.33|3093.39|3085.69|3094.1|3086.4|3093.38|3085.68|26
1644391850000|2022-02-09 07:30:50|3093.34|3085.64|3093.02|3085.32|3093.56|3085.86|3093.02|3085.32|29
1644391860000|2022-02-09 07:31:00|3093.05|3085.35|3093.2|3085.5|3093.27|3085.57|3093.04|3085.34|26
1644391870000|2022-02-09 07:31:10|3093.16|3085.46|3090.94|3083.24|3093.18|3085.48|3090.94|3083.24|39
1644391880000|2022-02-09 07:31:20|3090.89|3083.19|3089.5|3081.8|3090.94|3083.24|3089.5|3081.8|35
1644391890000|2022-02-09 07:31:30|3089.47|3081.77|3089.77|3082.07|3090.1|3082.4|3089.37|3081.67|35
1644391900000|2022-02-09 07:31:40|3089.64|3081.94|3089.18|3081.48|3089.81|3082.11|3089|3081.3|38
1644391910000|2022-02-09 07:31:50|3088.92|3081.22|3088.63|3080.93|3089.1|3081.4|3088.63|3080.93|28
1644391920000|2022-02-09 07:32:00|3088.65|3080.95|3089.4|3081.7|3089.67|3081.97|3088.42|3080.72|32
1644391930000|2022-02-09 07:32:10|3089.6|3081.9|3090|3082.3|3090.06|3082.36|3089.5|3081.8|35
1644391940000|2022-02-09 07:32:20|3089.85|3082.15|3089.87|3082.17|3090.08|3082.38|3089.36|3081.66|31
1644391950000|2022-02-09 07:32:30|3089.84|3082.14|3089.09|3081.39|3090.07|3082.37|3089.09|3081.39|33
1644391960000|2022-02-09 07:32:40|3089.08|3081.38|3088.28|3080.58|3089.24|3081.54|3088.28|3080.58|39
1644391970000|2022-02-09 07:32:50|3088.23|3080.53|3088.02|3080.32|3088.41|3080.71|3087.61|3079.91|38
1644391980000|2022-02-09 07:33:00|3088.06|3080.36|3087.43|3079.73|3088.06|3080.36|3086.92|3079.22|36
1644391990000|2022-02-09 07:33:10|3087.22|3079.52|3086.44|3078.74|3087.23|3079.53|3086.05|3078.35|34
1644392000000|2022-02-09 07:33:20|3086.6|3078.9|3087.84|3080.14|3087.95|3080.25|3086.55|3078.85|37
1644392010000|2022-02-09 07:33:30|3087.8|3080.1|3087.84|3080.14|3088.59|3080.89|3087.51|3079.81|38
1644392020000|2022-02-09 07:33:40|3088|3080.3|3086.61|3078.91|3088|3080.3|3086.61|3078.91|34
1644392030000|2022-02-09 07:33:50|3086.67|3078.97|3086.96|3079.26|3087.09|3079.39|3086.53|3078.83|35
1644392040000|2022-02-09 07:34:00|3087.06|3079.36|3088.57|3080.87|3088.68|3080.98|3086.81|3079.11|37
1644392050000|2022-02-09 07:34:10|3088.62|3080.92|3088.57|3080.87|3089.24|3081.54|3088.32|3080.62|31
1644392060000|2022-02-09 07:34:20|3088.42|3080.72|3088.74|3081.04|3088.75|3081.05|3088.14|3080.44|34
1644392070000|2022-02-09 07:34:30|3089.16|3081.46|3089.9|3082.2|3090.31|3082.61|3088.74|3081.04|31
1644392080000|2022-02-09 07:34:40|3089.73|3082.03|3091.03|3083.33|3091.03|3083.33|3089.73|3082.03|33
1644392090000|2022-02-09 07:34:50|3091.04|3083.34|3091.11|3083.41|3091.18|3083.48|3090.87|3083.17|28
1644392100000|2022-02-09 07:35:00|3091.07|3083.37|3090.38|3082.68|3091.19|3083.49|3090.38|3082.68|22
1644392110000|2022-02-09 07:35:10|3090.42|3082.72|3089.48|3081.78|3090.42|3082.72|3089.33|3081.63|34
1644392120000|2022-02-09 07:35:20|3089.42|3081.72|3089.79|3082.09|3089.83|3082.13|3089.39|3081.69|24
1644392130000|2022-02-09 07:35:30|3089.72|3082.02|3089.19|3081.49|3089.78|3082.08|3088.95|3081.25|29
1644392140000|2022-02-09 07:35:40|3088.99|3081.29|3089.54|3081.84|3089.54|3081.84|3088.9|3081.2|30
1644392150000|2022-02-09 07:35:50|3089.49|3081.79|3088.46|3080.76|3089.51|3081.81|3088.33|3080.63|38
1644392160000|2022-02-09 07:36:00|3088.5|3080.8|3088.44|3080.74|3088.5|3080.8|3088.14|3080.44|37
1644392170000|2022-02-09 07:36:10|3088.48|3080.78|3089|3081.3|3089.03|3081.33|3087.9|3080.2|37
1644392180000|2022-02-09 07:36:20|3089.14|3081.44|3088.78|3081.08|3090.02|3082.32|3088.33|3080.63|37
1644392190000|2022-02-09 07:36:30|3088.77|3081.07|3089.47|3081.77|3089.47|3081.77|3088.33|3080.63|32
1644392200000|2022-02-09 07:36:40|3089.53|3081.83|3089.59|3081.89|3089.74|3082.04|3089.22|3081.52|31
1644392210000|2022-02-09 07:36:50|3089.61|3081.91|3090.62|3082.92|3090.62|3082.92|3089.61|3081.91|25
1644392220000|2022-02-09 07:37:00|3090.6|3082.9|3092.39|3084.69|3092.4|3084.7|3090.11|3082.41|25
1644392230000|2022-02-09 07:37:10|3092.38|3084.68|3092.6|3084.9|3092.72|3085.02|3092.38|3084.68|26
1644392240000|2022-02-09 07:37:20|3092.61|3084.91|3093.07|3085.37|3093.11|3085.41|3092.59|3084.89|26
1644392250000|2022-02-09 07:37:30|3093.02|3085.32|3093.56|3085.86|3093.8|3086.1|3092.96|3085.26|33
1644392260000|2022-02-09 07:37:40|3093.84|3086.14|3095.91|3088.21|3095.91|3088.21|3093|3085.3|26
1644392270000|2022-02-09 07:37:50|3095.93|3088.23|3095|3087.3|3096.42|3088.72|3095|3087.3|29
1644392280000|2022-02-09 07:38:00|3095.19|3087.49|3095|3087.3|3095.84|3088.14|3094.77|3087.07|36
1644392290000|2022-02-09 07:38:10|3094.86|3087.16|3094.83|3087.13|3095.25|3087.55|3094.63|3086.93|34
1644392300000|2022-02-09 07:38:20|3094.85|3087.15|3094.11|3086.41|3094.9|3087.2|3094.01|3086.31|31
1644392310000|2022-02-09 07:38:30|3094.1|3086.4|3094.02|3086.32|3094.13|3086.43|3093.85|3086.15|34
1644392320000|2022-02-09 07:38:40|3094.05|3086.35|3093.55|3085.85|3094.08|3086.38|3093.17|3085.47|30
1644392330000|2022-02-09 07:38:50|3093.57|3085.87|3094.31|3086.61|3094.33|3086.63|3093.51|3085.81|29
1644392340000|2022-02-09 07:39:00|3094.28|3086.58|3093.29|3085.59|3094.33|3086.63|3093.24|3085.54|33
1644392350000|2022-02-09 07:39:10|3093.4|3085.7|3092.53|3084.83|3093.48|3085.78|3092.44|3084.74|32
1644392360000|2022-02-09 07:39:20|3092.65|3084.95|3092.59|3084.89|3092.75|3085.05|3092.49|3084.79|31
1644392370000|2022-02-09 07:39:30|3092.63|3084.93|3094.23|3086.53|3094.33|3086.63|3092.58|3084.88|39
1644392380000|2022-02-09 07:39:40|3094.18|3086.48|3093.75|3086.05|3094.27|3086.57|3093.75|3086.05|38
1644392390000|2022-02-09 07:39:50|3093.91|3086.21|3094.46|3086.76|3094.46|3086.76|3093.82|3086.12|34
1644392400000|2022-02-09 07:40:00|3094.45|3086.75|3094.24|3086.54|3095.06|3087.36|3094.2|3086.5|38
1644392410000|2022-02-09 07:40:10|3094.23|3086.53|3095.17|3087.47|3095.2|3087.5|3094.07|3086.37|31
1644392420000|2022-02-09 07:40:20|3095.15|3087.45|3095.56|3087.86|3096.41|3088.71|3094.89|3087.19|39
1644392430000|2022-02-09 07:40:30|3095.55|3087.85|3095.71|3088.01|3096|3088.3|3095.49|3087.79|28
1644392440000|2022-02-09 07:40:40|3095.72|3088.02|3096.28|3088.58|3096.32|3088.62|3095.47|3087.77|25
1644392450000|2022-02-09 07:40:50|3096.3|3088.6|3096.61|3088.91|3096.71|3089.01|3096.28|3088.58|31
1644392460000|2022-02-09 07:41:00|3096.53|3088.83|3097.25|3089.55|3097.56|3089.86|3096.53|3088.83|32
1644392470000|2022-02-09 07:41:10|3097.44|3089.74|3097.61|3089.91|3097.61|3089.91|3097.26|3089.56|17
1644392480000|2022-02-09 07:41:20|3097.6|3089.9|3096.88|3089.18|3097.7|3090|3096.69|3088.99|28
1644392490000|2022-02-09 07:41:30|3096.82|3089.12|3095.97|3088.27|3096.82|3089.12|3095.82|3088.12|32
1644392500000|2022-02-09 07:41:40|3095.96|3088.26|3096.35|3088.65|3096.35|3088.65|3095.29|3087.59|33
1644392510000|2022-02-09 07:41:50|3096.37|3088.67|3096.26|3088.56|3096.72|3089.02|3096.26|3088.56|27
1644392520000|2022-02-09 07:42:00|3096.21|3088.51|3096.32|3088.62|3096.41|3088.71|3096.08|3088.38|34
1644392530000|2022-02-09 07:42:10|3096.42|3088.72|3096.19|3088.49|3096.55|3088.85|3096.19|3088.49|30
1644392540000|2022-02-09 07:42:20|3096|3088.3|3096.5|3088.8|3096.51|3088.81|3095.88|3088.18|28
1644392550000|2022-02-09 07:42:30|3096.51|3088.81|3096.48|3088.78|3096.65|3088.95|3096.35|3088.65|29
1644392560000|2022-02-09 07:42:40|3096.5|3088.8|3095.75|3088.05|3096.66|3088.96|3095.46|3087.76|30
1644392570000|2022-02-09 07:42:50|3095.5|3087.8|3093.62|3085.92|3095.81|3088.11|3093.62|3085.92|35
1644392580000|2022-02-09 07:43:00|3093.15|3085.45|3091.35|3083.65|3093.55|3085.85|3091.35|3083.65|37
1644392590000|2022-02-09 07:43:10|3091.4|3083.7|3092.68|3084.98|3093.21|3085.51|3090.55|3082.85|38
1644392600000|2022-02-09 07:43:20|3092.72|3085.02|3094.16|3086.46|3094.65|3086.95|3092.72|3085.02|36
1644392610000|2022-02-09 07:43:30|3094.37|3086.67|3094.05|3086.35|3094.79|3087.09|3093.06|3085.36|32
1644392620000|2022-02-09 07:43:40|3094.17|3086.47|3094.56|3086.86|3095.06|3087.36|3094.17|3086.47|32
1644392630000|2022-02-09 07:43:50|3094.49|3086.79|3094.65|3086.95|3094.71|3087.01|3094.49|3086.79|33
1644392640000|2022-02-09 07:44:00|3094.64|3086.94|3094.21|3086.51|3095.34|3087.64|3093.77|3086.07|38
1644392650000|2022-02-09 07:44:10|3094.13|3086.43|3095.13|3087.43|3095.79|3088.09|3093.34|3085.64|35
1644392660000|2022-02-09 07:44:20|3095.14|3087.44|3095.01|3087.31|3095.39|3087.69|3094.92|3087.22|35
1644392670000|2022-02-09 07:44:30|3095|3087.3|3094.84|3087.14|3095.16|3087.46|3094.8|3087.1|33
1644392680000|2022-02-09 07:44:40|3094.89|3087.19|3094.07|3086.37|3094.96|3087.26|3093.81|3086.11|30
1644392690000|2022-02-09 07:44:50|3094.02|3086.32|3094.09|3086.39|3094.09|3086.39|3093.46|3085.76|30
1644392700000|2022-02-09 07:45:00|3094.08|3086.38|3095.24|3087.54|3095.29|3087.59|3093.89|3086.19|33
1644392710000|2022-02-09 07:45:10|3095.21|3087.51|3096.61|3088.91|3096.61|3088.91|3095.21|3087.51|34
1644392720000|2022-02-09 07:45:20|3096.71|3089.01|3096.3|3088.6|3096.71|3089.01|3096.13|3088.43|35
1644392730000|2022-02-09 07:45:30|3096.17|3088.47|3095.39|3087.69|3096.36|3088.66|3095.24|3087.54|29
1644392740000|2022-02-09 07:45:40|3095.48|3087.78|3096.02|3088.32|3096.25|3088.55|3095.28|3087.58|28
1644392750000|2022-02-09 07:45:50|3096.09|3088.39|3096.49|3088.79|3096.66|3088.96|3095.68|3087.98|32
1644392760000|2022-02-09 07:46:00|3096.47|3088.77|3096.28|3088.58|3096.74|3089.04|3096.28|3088.58|30
1644392770000|2022-02-09 07:46:10|3096.41|3088.71|3096.52|3088.82|3096.82|3089.12|3096.37|3088.67|25
1644392780000|2022-02-09 07:46:20|3096.42|3088.72|3096.4|3088.7|3096.71|3089.01|3096.09|3088.39|31
1644392790000|2022-02-09 07:46:30|3096.52|3088.82|3096.64|3088.94|3096.89|3089.19|3096.51|3088.81|29
1644392800000|2022-02-09 07:46:40|3096.65|3088.95|3096.43|3088.73|3096.84|3089.14|3096.41|3088.71|30
1644392810000|2022-02-09 07:46:50|3096.46|3088.76|3096.48|3088.78|3096.82|3089.12|3096.46|3088.76|26
1644392820000|2022-02-09 07:47:00|3096.54|3088.84|3097.18|3089.48|3097.18|3089.48|3096.35|3088.65|30
1644392830000|2022-02-09 07:47:10|3097.26|3089.56|3098.78|3091.08|3099.08|3091.38|3097.15|3089.45|37
1644392840000|2022-02-09 07:47:20|3098.83|3091.13|3097.37|3089.67|3099.18|3091.48|3097.34|3089.64|35
1644392850000|2022-02-09 07:47:30|3097.3|3089.6|3096.71|3089.01|3097.3|3089.6|3096.68|3088.98|29
1644392860000|2022-02-09 07:47:40|3096.77|3089.07|3097.24|3089.54|3097.67|3089.97|3096.61|3088.91|32
1644392870000|2022-02-09 07:47:50|3097.31|3089.61|3096.75|3089.05|3097.37|3089.67|3096.47|3088.77|34
1644392880000|2022-02-09 07:48:00|3096.69|3088.99|3096.85|3089.15|3097.26|3089.56|3096.63|3088.93|29
1644392890000|2022-02-09 07:48:10|3096.97|3089.27|3096.34|3088.64|3097.14|3089.44|3096.22|3088.52|26
1644392900000|2022-02-09 07:48:20|3096.44|3088.74|3096.06|3088.36|3096.87|3089.17|3095.94|3088.24|36
1644392910000|2022-02-09 07:48:30|3096.05|3088.35|3097.38|3089.68|3097.4|3089.7|3095.92|3088.22|37
1644392920000|2022-02-09 07:48:40|3097.44|3089.74|3097.78|3090.08|3097.78|3090.08|3097.23|3089.53|27
1644392930000|2022-02-09 07:48:50|3097.82|3090.12|3097.18|3089.48|3098.06|3090.36|3097.11|3089.41|26
1644392940000|2022-02-09 07:49:00|3097.22|3089.52|3097.67|3089.97|3097.67|3089.97|3097.15|3089.45|21
1644392950000|2022-02-09 07:49:10|3097.66|3089.96|3098.28|3090.58|3098.28|3090.58|3097.55|3089.85|34
1644392960000|2022-02-09 07:49:20|3098.23|3090.53|3097.67|3089.97|3098.44|3090.74|3097.52|3089.82|33
1644392970000|2022-02-09 07:49:30|3097.62|3089.92|3098.33|3090.63|3098.35|3090.65|3097.62|3089.92|29
1644392980000|2022-02-09 07:49:40|3098.27|3090.57|3097.53|3089.83|3098.3|3090.6|3097.29|3089.59|31
1644392990000|2022-02-09 07:49:50|3097.54|3089.84|3097.75|3090.05|3097.75|3090.05|3097.3|3089.6|26
1644393000000|2022-02-09 07:50:00|3097.67|3089.97|3097.16|3089.46|3097.67|3089.97|3097.03|3089.33|19
1644393010000|2022-02-09 07:50:10|3097.13|3089.43|3097.23|3089.53|3097.36|3089.66|3097.08|3089.38|20
1644393020000|2022-02-09 07:50:20|3097.26|3089.56|3095.92|3088.22|3097.4|3089.7|3095.85|3088.15|32
1644393030000|2022-02-09 07:50:30|3095.91|3088.21|3098.58|3090.88|3098.58|3090.88|3095.82|3088.12|29
1644393040000|2022-02-09 07:50:40|3098.68|3090.98|3098.59|3090.89|3098.68|3090.98|3098.13|3090.43|31
1644393050000|2022-02-09 07:50:50|3098.6|3090.9|3098.64|3090.94|3098.89|3091.19|3097.69|3089.99|32
1644393060000|2022-02-09 07:51:00|3098.37|3090.67|3098.6|3090.9|3099.28|3091.58|3098.22|3090.52|31
1644393070000|2022-02-09 07:51:10|3098.62|3090.92|3098.44|3090.74|3099.04|3091.34|3097.38|3089.68|38
1644393080000|2022-02-09 07:51:20|3098.41|3090.71|3098.31|3090.61|3098.47|3090.77|3098.22|3090.52|31
1644393090000|2022-02-09 07:51:30|3098.32|3090.62|3098.51|3090.81|3099.25|3091.55|3098.32|3090.62|24
1644393100000|2022-02-09 07:51:40|3098.53|3090.83|3098.69|3090.99|3098.73|3091.03|3098.41|3090.71|29
1644393110000|2022-02-09 07:51:50|3098.52|3090.82|3098.62|3090.92|3099.24|3091.54|3098.52|3090.82|26
1644393120000|2022-02-09 07:52:00|3098.61|3090.91|3098.49|3090.79|3098.69|3090.99|3098.3|3090.6|32
1644393130000|2022-02-09 07:52:10|3098.31|3090.61|3099.12|3091.42|3099.2|3091.5|3098.31|3090.61|30
1644393140000|2022-02-09 07:52:20|3099.19|3091.49|3098.34|3090.64|3099.28|3091.58|3098.11|3090.41|32
1644393150000|2022-02-09 07:52:30|3098.36|3090.66|3098.94|3091.24|3099.08|3091.38|3097.92|3090.22|25
1644393160000|2022-02-09 07:52:40|3098.93|3091.23|3098.88|3091.18|3099|3091.3|3098.79|3091.09|24
1644393170000|2022-02-09 07:52:50|3098.81|3091.11|3098.49|3090.79|3098.87|3091.17|3098.4|3090.7|23
1644393180000|2022-02-09 07:53:00|3098.5|3090.8|3098.68|3090.98|3098.8|3091.1|3098.27|3090.57|29
1644393190000|2022-02-09 07:53:10|3098.76|3091.06|3098.57|3090.87|3098.78|3091.08|3098.44|3090.74|31
1644393200000|2022-02-09 07:53:20|3098.53|3090.83|3097.43|3089.73|3098.62|3090.92|3097.43|3089.73|31
1644393210000|2022-02-09 07:53:30|3097.44|3089.74|3097.98|3090.28|3097.98|3090.28|3097.26|3089.56|23
1644393220000|2022-02-09 07:53:40|3098.06|3090.36|3098.83|3091.13|3098.84|3091.14|3098.06|3090.36|28
1644393230000|2022-02-09 07:53:50|3098.8|3091.1|3098.36|3090.66|3098.81|3091.11|3098.21|3090.51|26
1644393240000|2022-02-09 07:54:00|3098.33|3090.63|3098.28|3090.58|3098.44|3090.74|3098.19|3090.49|27
1644393250000|2022-02-09 07:54:10|3098.27|3090.57|3097.97|3090.27|3098.37|3090.67|3097.97|3090.27|24
1644393260000|2022-02-09 07:54:20|3097.9|3090.2|3097.95|3090.25|3097.95|3090.25|3097.76|3090.06|18
1644393270000|2022-02-09 07:54:30|3097.93|3090.23|3100.84|3093.14|3101.72|3094.02|3097.8|3090.1|35
1644393280000|2022-02-09 07:54:40|3100.76|3093.06|3101.83|3094.13|3101.83|3094.13|3100.76|3093.06|38
1644393290000|2022-02-09 07:54:50|3101.71|3094.01|3101.73|3094.03|3102.19|3094.49|3101.63|3093.93|37
1644393300000|2022-02-09 07:55:00|3101.76|3094.06|3102.23|3094.53|3102.23|3094.53|3101.64|3093.94|30
1644393310000|2022-02-09 07:55:10|3102.22|3094.52|3102.77|3095.07|3102.87|3095.17|3102.21|3094.51|26
1644393320000|2022-02-09 07:55:20|3102.78|3095.08|3103.65|3095.95|3104.26|3096.56|3102.74|3095.04|37
1644393330000|2022-02-09 07:55:30|3103.81|3096.11|3104.86|3097.16|3105|3097.3|3103.58|3095.88|32
1644393340000|2022-02-09 07:55:40|3104.97|3097.27|3105.5|3097.8|3105.92|3098.22|3104.97|3097.27|33
1644393350000|2022-02-09 07:55:50|3105.49|3097.79|3105.39|3097.69|3105.62|3097.92|3105.1|3097.4|31
1644393360000|2022-02-09 07:56:00|3105.21|3097.51|3105.95|3098.25|3106.74|3099.04|3105.21|3097.51|37
1644393370000|2022-02-09 07:56:10|3105.94|3098.24|3106.38|3098.68|3106.38|3098.68|3105.75|3098.05|29
1644393380000|2022-02-09 07:56:20|3106.37|3098.67|3106.97|3099.27|3107.2|3099.5|3106.16|3098.46|31
1644393390000|2022-02-09 07:56:30|3106.91|3099.21|3108.79|3101.09|3108.87|3101.17|3106.65|3098.95|36
1644393400000|2022-02-09 07:56:40|3108.71|3101.01|3108.66|3100.96|3109.41|3101.71|3108.6|3100.9|38
1644393410000|2022-02-09 07:56:50|3108.71|3101.01|3109.01|3101.31|3109.19|3101.49|3108.48|3100.78|35
1644393420000|2022-02-09 07:57:00|3109.07|3101.37|3110.29|3102.59|3110.29|3102.59|3109.07|3101.37|35
1644393430000|2022-02-09 07:57:10|3110.21|3102.51|3110.18|3102.48|3111.18|3103.48|3110.13|3102.43|36
1644393440000|2022-02-09 07:57:20|3110.47|3102.77|3110.11|3102.41|3110.47|3102.77|3109.83|3102.13|32
1644393450000|2022-02-09 07:57:30|3110.06|3102.36|3110.22|3102.52|3110.24|3102.54|3109.71|3102.01|35
1644393460000|2022-02-09 07:57:40|3110.04|3102.34|3111.01|3103.31|3111.08|3103.38|3109.83|3102.13|38
1644393470000|2022-02-09 07:57:50|3110.77|3103.07|3111.21|3103.51|3111.97|3104.27|3110.59|3102.89|38
1644393480000|2022-02-09 07:58:00|3111.23|3103.53|3110.69|3102.99|3111.6|3103.9|3110.28|3102.58|37
1644393490000|2022-02-09 07:58:10|3110.53|3102.83|3111.01|3103.31|3111.01|3103.31|3110.23|3102.53|35
1644393500000|2022-02-09 07:58:20|3110.99|3103.29|3110.95|3103.25|3111.22|3103.52|3110.58|3102.88|30
1644393510000|2022-02-09 07:58:30|3110.98|3103.28|3110.7|3103|3111.18|3103.48|3110.7|3103|31
1644393520000|2022-02-09 07:58:40|3110.73|3103.03|3111.19|3103.49|3111.21|3103.51|3110.71|3103.01|33
1644393530000|2022-02-09 07:58:50|3111.22|3103.52|3111.16|3103.46|3111.3|3103.6|3111.05|3103.35|35
1644393540000|2022-02-09 07:59:00|3111.15|3103.45|3111.39|3103.69|3111.66|3103.96|3111.15|3103.45|33
1644393550000|2022-02-09 07:59:10|3111.28|3103.58|3111.98|3104.28|3111.98|3104.28|3111.28|3103.58|33
1644393560000|2022-02-09 07:59:20|3111.92|3104.22|3112.38|3104.68|3112.6|3104.9|3111.92|3104.22|29
1644393570000|2022-02-09 07:59:30|3112.3|3104.6|3116.12|3108.42|3117.03|3109.33|3112.3|3104.6|37
1644393580000|2022-02-09 07:59:40|3116.15|3108.45|3115.79|3108.09|3116.54|3108.84|3115.55|3107.85|39
1644393590000|2022-02-09 07:59:50|3115.64|3107.94|3111.79|3104.09|3115.77|3108.07|3111.71|3104.01|39
1644393600000|2022-02-09 08:00:00|3111.84|3104.14|3112.39|3104.69|3112.6|3104.9|3111.84|3104.14|38
1644393610000|2022-02-09 08:00:10|3112.41|3104.71|3113.54|3105.84|3113.67|3105.97|3112.41|3104.71|39
1644393620000|2022-02-09 08:00:20|3113.53|3105.83|3113.9|3106.2|3114.58|3106.88|3113.45|3105.75|35
1644393630000|2022-02-09 08:00:30|3113.97|3106.27|3113.69|3105.99|3114.38|3106.68|3113.63|3105.93|37
1644393640000|2022-02-09 08:00:40|3113.68|3105.98|3113.77|3106.07|3113.97|3106.27|3113.58|3105.88|36
1644393650000|2022-02-09 08:00:50|3113.78|3106.08|3112.9|3105.2|3113.9|3106.2|3112.83|3105.13|35
1644393660000|2022-02-09 08:01:00|3112.96|3105.26|3112.81|3105.11|3113.07|3105.37|3112.01|3104.31|36
1644393670000|2022-02-09 08:01:10|3112.78|3105.08|3112.71|3105.01|3112.78|3105.08|3111.58|3103.88|36
1644393680000|2022-02-09 08:01:20|3112.72|3105.02|3114.35|3106.65|3114.35|3106.65|3112.72|3105.02|36
1644393690000|2022-02-09 08:01:30|3114.34|3106.64|3116|3108.3|3116|3108.3|3114.14|3106.44|35
1644393700000|2022-02-09 08:01:40|3116.06|3108.36|3114.24|3106.54|3116.44|3108.74|3114.23|3106.53|34
1644393710000|2022-02-09 08:01:50|3114.23|3106.53|3114.51|3106.81|3115.13|3107.43|3114.07|3106.37|38
1644393720000|2022-02-09 08:02:00|3114.66|3106.96|3114.35|3106.65|3115.37|3107.67|3114.26|3106.56|37
1644393730000|2022-02-09 08:02:10|3114.17|3106.47|3114.67|3106.97|3115.11|3107.41|3114.17|3106.47|38
1644393740000|2022-02-09 08:02:20|3114.57|3106.87|3115.81|3108.11|3116.16|3108.46|3114.57|3106.87|38
1644393750000|2022-02-09 08:02:30|3115.8|3108.1|3116.98|3109.28|3117.36|3109.66|3115.8|3108.1|37
1644393760000|2022-02-09 08:02:40|3117.03|3109.33|3117.59|3109.89|3118.29|3110.59|3117.03|3109.33|37
1644393770000|2022-02-09 08:02:50|3117.48|3109.78|3118.5|3110.8|3118.62|3110.92|3117.23|3109.53|38
1644393780000|2022-02-09 08:03:00|3118.52|3110.82|3118.54|3110.84|3118.59|3110.89|3118.27|3110.57|36
1644393790000|2022-02-09 08:03:10|3118.81|3111.11|3116.94|3109.24|3118.91|3111.21|3116.94|3109.24|37
1644393800000|2022-02-09 08:03:20|3116.74|3109.04|3116.09|3108.39|3117.29|3109.59|3116.09|3108.39|38
1644393810000|2022-02-09 08:03:30|3116.24|3108.54|3114.13|3106.43|3116.24|3108.54|3113.24|3105.54|38
1644393820000|2022-02-09 08:03:40|3114.23|3106.53|3113.7|3106|3114.23|3106.53|3113.45|3105.75|35
1644393830000|2022-02-09 08:03:50|3113.72|3106.02|3113.68|3105.98|3114.59|3106.89|3113.68|3105.98|36
1644393840000|2022-02-09 08:04:00|3113.76|3106.06|3114.32|3106.62|3114.32|3106.62|3113.62|3105.92|30
1644393850000|2022-02-09 08:04:10|3114.31|3106.61|3112.68|3104.98|3114.74|3107.04|3112.68|3104.98|38
1644393860000|2022-02-09 08:04:20|3112.63|3104.93|3111.74|3104.04|3112.63|3104.93|3111.28|3103.58|34
1644393870000|2022-02-09 08:04:30|3111.72|3104.02|3110.58|3102.88|3111.72|3104.02|3110.58|3102.88|32
1644393880000|2022-02-09 08:04:40|3110.55|3102.85|3108.38|3100.68|3110.8|3103.1|3107.96|3100.26|33
1644393890000|2022-02-09 08:04:50|3108.37|3100.67|3107.25|3099.55|3108.79|3101.09|3107.1|3099.4|40
1644393900000|2022-02-09 08:05:00|3107.36|3099.66|3106.69|3098.99|3107.8|3100.1|3106.69|3098.99|39
1644393910000|2022-02-09 08:05:10|3106.72|3099.02|3104.81|3097.11|3106.72|3099.02|3103.76|3096.06|38
1644393920000|2022-02-09 08:05:20|3104.98|3097.28|3106.23|3098.53|3106.97|3099.27|3104.78|3097.08|39
1644393930000|2022-02-09 08:05:30|3106.34|3098.64|3105.4|3097.7|3106.34|3098.64|3104.12|3096.42|37
1644393940000|2022-02-09 08:05:40|3105.39|3097.69|3104.22|3096.52|3105.53|3097.83|3104.1|3096.4|36
1644393950000|2022-02-09 08:05:50|3104.21|3096.51|3105.36|3097.66|3105.69|3097.99|3104.21|3096.51|34
1644393960000|2022-02-09 08:06:00|3105.27|3097.57|3106.89|3099.19|3106.89|3099.19|3105.27|3097.57|25
1644393970000|2022-02-09 08:06:10|3107.06|3099.36|3108.41|3100.71|3108.41|3100.71|3107.06|3099.36|37
1644393980000|2022-02-09 08:06:20|3108.39|3100.69|3108.72|3101.02|3109.2|3101.5|3108.21|3100.51|36
1644393990000|2022-02-09 08:06:30|3108.73|3101.03|3107.5|3099.8|3108.91|3101.21|3107.02|3099.32|35
1644394000000|2022-02-09 08:06:40|3107.6|3099.9|3106.1|3098.4|3107.64|3099.94|3106.1|3098.4|33
1644394010000|2022-02-09 08:06:50|3106.07|3098.37|3105.63|3097.93|3106.22|3098.52|3105.39|3097.69|33
1644394020000|2022-02-09 08:07:00|3105.6|3097.9|3105.55|3097.85|3105.88|3098.18|3105.47|3097.77|30
1644394030000|2022-02-09 08:07:10|3105.56|3097.86|3105.34|3097.64|3105.85|3098.15|3105.22|3097.52|35
1644394040000|2022-02-09 08:07:20|3105.33|3097.63|3105.2|3097.5|3105.62|3097.92|3104.24|3096.54|34
1644394050000|2022-02-09 08:07:30|3105.19|3097.49|3105.24|3097.54|3105.33|3097.63|3104.61|3096.91|36
1644394060000|2022-02-09 08:07:40|3105.05|3097.35|3103.8|3096.1|3105.05|3097.35|3103.7|3096|34
1644394070000|2022-02-09 08:07:50|3103.77|3096.07|3104.96|3097.26|3105|3097.3|3103.54|3095.84|33
1644394080000|2022-02-09 08:08:00|3104.94|3097.24|3106.06|3098.36|3106.22|3098.52|3104.29|3096.59|37
1644394090000|2022-02-09 08:08:10|3106.1|3098.4|3106.31|3098.61|3106.31|3098.61|3105.42|3097.72|35
1644394100000|2022-02-09 08:08:20|3106.3|3098.6|3106.3|3098.6|3106.85|3099.15|3106.18|3098.48|35
1644394110000|2022-02-09 08:08:30|3106.33|3098.63|3104.71|3097.01|3106.33|3098.63|3104.71|3097.01|38
1644394120000|2022-02-09 08:08:40|3104.91|3097.21|3105.68|3097.98|3105.74|3098.04|3104.42|3096.72|34
1644394130000|2022-02-09 08:08:50|3105.7|3098|3105.82|3098.12|3106.22|3098.52|3105.38|3097.68|36
1644394140000|2022-02-09 08:09:00|3105.78|3098.08|3106.9|3099.2|3107.03|3099.33|3105.78|3098.08|39
1644394150000|2022-02-09 08:09:10|3106.86|3099.16|3109.07|3101.37|3109.49|3101.79|3106.86|3099.16|38
1644394160000|2022-02-09 08:09:20|3108.92|3101.22|3108.27|3100.57|3109.3|3101.6|3108.17|3100.47|38
1644394170000|2022-02-09 08:09:30|3108.1|3100.4|3106.57|3098.87|3108.1|3100.4|3106.51|3098.81|37
1644394180000|2022-02-09 08:09:40|3106.49|3098.79|3104.9|3097.2|3106.49|3098.79|3104.76|3097.06|35
1644394190000|2022-02-09 08:09:50|3104.89|3097.19|3104.42|3096.72|3104.95|3097.25|3104.42|3096.72|30
1644394200000|2022-02-09 08:10:00|3104.56|3096.86|3106.4|3098.7|3106.48|3098.78|3104.56|3096.86|39
1644394210000|2022-02-09 08:10:10|3106.45|3098.75|3105.37|3097.67|3106.63|3098.93|3105.37|3097.67|36
1644394220000|2022-02-09 08:10:20|3105.43|3097.73|3105.44|3097.74|3105.55|3097.85|3104.94|3097.24|34
1644394230000|2022-02-09 08:10:30|3105.53|3097.83|3104.8|3097.1|3106.32|3098.62|3104.47|3096.77|35
1644394240000|2022-02-09 08:10:40|3104.77|3097.07|3105.31|3097.61|3105.32|3097.62|3104.67|3096.97|32
1644394250000|2022-02-09 08:10:50|3105.32|3097.62|3105.39|3097.69|3105.8|3098.1|3105.07|3097.37|36
1644394260000|2022-02-09 08:11:00|3105.35|3097.65|3105.19|3097.49|3105.35|3097.65|3104.36|3096.66|31
1644394270000|2022-02-09 08:11:10|3105.04|3097.34|3104.55|3096.85|3105.29|3097.59|3104.55|3096.85|36
1644394280000|2022-02-09 08:11:20|3104.53|3096.83|3104.3|3096.6|3104.56|3096.86|3104.17|3096.47|25
1644394290000|2022-02-09 08:11:30|3104.35|3096.65|3104.45|3096.75|3105.45|3097.75|3104.27|3096.57|33
1644394300000|2022-02-09 08:11:40|3104.38|3096.68|3104.33|3096.63|3104.52|3096.82|3104.16|3096.46|29
1644394310000|2022-02-09 08:11:50|3104.13|3096.43|3103.09|3095.39|3104.13|3096.43|3102.78|3095.08|30
1644394320000|2022-02-09 08:12:00|3103.08|3095.38|3102.83|3095.13|3103.1|3095.4|3102.59|3094.89|35
1644394330000|2022-02-09 08:12:10|3102.78|3095.08|3102.64|3094.94|3102.78|3095.08|3100.85|3093.15|39
1644394340000|2022-02-09 08:12:20|3102.51|3094.81|3102.15|3094.45|3102.58|3094.88|3101.45|3093.75|37
1644394350000|2022-02-09 08:12:30|3102.2|3094.5|3101.93|3094.23|3102.51|3094.81|3101.62|3093.92|35
1644394360000|2022-02-09 08:12:40|3102.04|3094.34|3101.58|3093.88|3102.05|3094.35|3101.14|3093.44|36
1644394370000|2022-02-09 08:12:50|3101.54|3093.84|3102.38|3094.68|3102.59|3094.89|3101.51|3093.81|37
1644394380000|2022-02-09 08:13:00|3102.39|3094.69|3102.28|3094.58|3103.08|3095.38|3101.67|3093.97|37
1644394390000|2022-02-09 08:13:10|3102.33|3094.63|3101.08|3093.38|3102.38|3094.68|3101.08|3093.38|31
1644394400000|2022-02-09 08:13:20|3101.39|3093.69|3102.34|3094.64|3103.36|3095.66|3101.21|3093.51|39
1644394410000|2022-02-09 08:13:30|3102.39|3094.69|3102.73|3095.03|3102.98|3095.28|3102.29|3094.59|35
1644394420000|2022-02-09 08:13:40|3102.71|3095.01|3102.54|3094.84|3102.72|3095.02|3102.21|3094.51|27
1644394430000|2022-02-09 08:13:50|3102.63|3094.93|3103.9|3096.2|3104.12|3096.42|3102.18|3094.48|37
1644394440000|2022-02-09 08:14:00|3103.86|3096.16|3103.29|3095.59|3103.97|3096.27|3103.06|3095.36|34
1644394450000|2022-02-09 08:14:10|3103.4|3095.7|3104.17|3096.47|3104.18|3096.48|3103.16|3095.46|35
1644394460000|2022-02-09 08:14:20|3104.16|3096.46|3104.31|3096.61|3104.63|3096.93|3103.91|3096.21|31
1644394470000|2022-02-09 08:14:30|3104.25|3096.55|3103.85|3096.15|3104.52|3096.82|3103.33|3095.63|37
1644394480000|2022-02-09 08:14:40|3103.87|3096.17|3103.97|3096.27|3104.07|3096.37|3103.76|3096.06|36
1644394490000|2022-02-09 08:14:50|3103.85|3096.15|3103.68|3095.98|3103.96|3096.26|3103.24|3095.54|32
1644394500000|2022-02-09 08:15:00|3103.67|3095.97|3103.57|3095.87|3103.78|3096.08|3103.2|3095.5|28
1644394510000|2022-02-09 08:15:10|3103.41|3095.71|3103.68|3095.98|3103.68|3095.98|3103.2|3095.5|36
1644394520000|2022-02-09 08:15:20|3103.7|3096|3103.98|3096.28|3104.04|3096.34|3103.39|3095.69|19
1644394530000|2022-02-09 08:15:30|3103.99|3096.29|3106.29|3098.59|3106.49|3098.79|3103.6|3095.9|37
1644394540000|2022-02-09 08:15:40|3106.04|3098.34|3107.19|3099.49|3107.19|3099.49|3106.04|3098.34|38
1644394550000|2022-02-09 08:15:50|3107.21|3099.51|3107.67|3099.97|3107.82|3100.12|3107.21|3099.51|35
1644394560000|2022-02-09 08:16:00|3107.66|3099.96|3108.26|3100.56|3108.82|3101.12|3107.66|3099.96|34
1644394570000|2022-02-09 08:16:10|3108.3|3100.6|3109.24|3101.54|3109.24|3101.54|3108.16|3100.46|37
1644394580000|2022-02-09 08:16:20|3108.86|3101.16|3108.56|3100.86|3110.53|3102.83|3108.56|3100.86|35
1644394590000|2022-02-09 08:16:30|3108.67|3100.97|3105.9|3098.2|3108.67|3100.97|3105.73|3098.03|39
1644394600000|2022-02-09 08:16:40|3105.61|3097.91|3105.46|3097.76|3105.61|3097.91|3104.89|3097.19|37
1644394610000|2022-02-09 08:16:50|3105.09|3097.39|3103.55|3095.85|3105.32|3097.62|3103.4|3095.7|38
1644394620000|2022-02-09 08:17:00|3103.62|3095.92|3102.35|3094.65|3104.07|3096.37|3101.52|3093.82|38
1644394630000|2022-02-09 08:17:10|3102.74|3095.04|3102.92|3095.22|3104.15|3096.45|3102.69|3094.99|37
1644394640000|2022-02-09 08:17:20|3102.89|3095.19|3102.05|3094.35|3102.98|3095.28|3101.99|3094.29|34
1644394650000|2022-02-09 08:17:30|3101.6|3093.9|3096.54|3088.84|3101.6|3093.9|3096.27|3088.57|39
1644394660000|2022-02-09 08:17:40|3096.66|3088.96|3097.27|3089.57|3097.38|3089.68|3096.66|3088.96|36
1644394670000|2022-02-09 08:17:50|3097.24|3089.54|3094.39|3086.69|3097.65|3089.95|3094.32|3086.62|38
1644394680000|2022-02-09 08:18:00|3094.57|3086.87|3094.81|3087.11|3094.81|3087.11|3093.53|3085.83|37
1644394690000|2022-02-09 08:18:10|3094.89|3087.19|3095.43|3087.73|3095.92|3088.22|3094.89|3087.19|31
1644394700000|2022-02-09 08:18:20|3095.5|3087.8|3093.93|3086.23|3095.5|3087.8|3093.93|3086.23|35
1644394710000|2022-02-09 08:18:30|3094.01|3086.31|3092.63|3084.93|3094.16|3086.46|3092.21|3084.51|36
1644394720000|2022-02-09 08:18:40|3092.87|3085.17|3090.52|3082.82|3093.23|3085.53|3089.71|3082.01|38
1644394730000|2022-02-09 08:18:50|3090.91|3083.21|3091.35|3083.65|3091.35|3083.65|3090.24|3082.54|37
1644394740000|2022-02-09 08:19:00|3091.25|3083.55|3091.33|3083.63|3091.82|3084.12|3090.72|3083.02|38
1644394750000|2022-02-09 08:19:10|3091.34|3083.64|3090.15|3082.45|3091.63|3083.93|3088.57|3080.87|39
1644394760000|2022-02-09 08:19:20|3089.83|3082.13|3089.51|3081.81|3090.04|3082.34|3089.26|3081.56|35
1644394770000|2022-02-09 08:19:30|3089.58|3081.88|3089.99|3082.29|3089.99|3082.29|3088.62|3080.92|37
1644394780000|2022-02-09 08:19:40|3090.08|3082.38|3090.17|3082.47|3091.19|3083.49|3089.73|3082.03|39
1644394790000|2022-02-09 08:19:50|3090.07|3082.37|3090.29|3082.59|3090.44|3082.74|3089.08|3081.38|39
1644394800000|2022-02-09 08:20:00|3090.5|3082.8|3091.3|3083.6|3091.3|3083.6|3090.13|3082.43|37
1644394810000|2022-02-09 08:20:10|3091.31|3083.61|3092.69|3084.99|3092.74|3085.04|3091.31|3083.61|36
1644394820000|2022-02-09 08:20:20|3092.64|3084.94|3091.67|3083.97|3092.79|3085.09|3091.61|3083.91|35
1644394830000|2022-02-09 08:20:30|3091.64|3083.94|3091.01|3083.31|3091.69|3083.99|3090.54|3082.84|35
1644394840000|2022-02-09 08:20:40|3091.1|3083.4|3091.35|3083.65|3091.68|3083.98|3090.96|3083.26|33
1644394850000|2022-02-09 08:20:50|3091.37|3083.67|3090.13|3082.43|3091.37|3083.67|3088.8|3081.1|38
1644394860000|2022-02-09 08:21:00|3090.05|3082.35|3089.4|3081.7|3090.23|3082.53|3089.4|3081.7|36
1644394870000|2022-02-09 08:21:10|3089.38|3081.68|3088.24|3080.54|3089.38|3081.68|3088.2|3080.5|34
1644394880000|2022-02-09 08:21:20|3088.27|3080.57|3089.35|3081.65|3089.42|3081.72|3088.24|3080.54|34
1644394890000|2022-02-09 08:21:30|3089.24|3081.54|3090.9|3083.2|3090.9|3083.2|3088.94|3081.24|33
1644394900000|2022-02-09 08:21:40|3090.98|3083.28|3091.26|3083.56|3091.26|3083.56|3090.48|3082.78|36
1644394910000|2022-02-09 08:21:50|3090.91|3083.21|3091.46|3083.76|3091.89|3084.19|3090.88|3083.18|38
1644394920000|2022-02-09 08:22:00|3091.43|3083.73|3092.58|3084.88|3092.6|3084.9|3091.42|3083.72|33
1644394930000|2022-02-09 08:22:10|3092.6|3084.9|3084.96|3077.26|3092.6|3084.9|3084.55|3076.85|36
1644394940000|2022-02-09 08:22:20|3085.02|3077.32|3085.04|3077.34|3085.4|3077.7|3084.48|3076.78|37
1644394950000|2022-02-09 08:22:30|3085.01|3077.31|3086.45|3078.75|3086.59|3078.89|3084.99|3077.29|34
1644394960000|2022-02-09 08:22:40|3086.42|3078.72|3083.73|3076.03|3086.42|3078.72|3083.63|3075.93|38
1644394970000|2022-02-09 08:22:50|3084.11|3076.41|3080.29|3072.59|3084.11|3076.41|3080.21|3072.51|39
1644394980000|2022-02-09 08:23:00|3080.51|3072.81|3079.94|3072.24|3082.25|3074.55|3079.71|3072.01|39
1644394990000|2022-02-09 08:23:10|3079.96|3072.26|3080.35|3072.65|3080.44|3072.74|3078.62|3070.92|39
1644395000000|2022-02-09 08:23:20|3080.33|3072.63|3079.79|3072.09|3080.37|3072.67|3079.12|3071.42|37
1644395010000|2022-02-09 08:23:30|3079.53|3071.83|3081.93|3074.23|3081.93|3074.23|3079.53|3071.83|37
1644395020000|2022-02-09 08:23:40|3081.79|3074.09|3082.03|3074.33|3082.48|3074.78|3081.17|3073.47|38
1644395030000|2022-02-09 08:23:50|3082.25|3074.55|3081.67|3073.97|3082.25|3074.55|3081.2|3073.5|35
1644395040000|2022-02-09 08:24:00|3081.54|3073.84|3081.65|3073.95|3082.35|3074.65|3081.54|3073.84|38
1644395050000|2022-02-09 08:24:10|3081.85|3074.15|3080.18|3072.48|3081.85|3074.15|3080.16|3072.46|39
1644395060000|2022-02-09 08:24:20|3080.29|3072.59|3079.22|3071.52|3080.29|3072.59|3079.21|3071.51|30
1644395070000|2022-02-09 08:24:30|3079.29|3071.59|3079.48|3071.78|3079.64|3071.94|3079.06|3071.36|33
1644395080000|2022-02-09 08:24:40|3079.55|3071.85|3078.26|3070.56|3079.56|3071.86|3077.88|3070.18|38
1644395090000|2022-02-09 08:24:50|3078.2|3070.5|3077.88|3070.18|3078.2|3070.5|3076.34|3068.64|38
1644395100000|2022-02-09 08:25:00|3077.89|3070.19|3078.35|3070.65|3078.35|3070.65|3077.55|3069.85|39
1644395110000|2022-02-09 08:25:10|3078.39|3070.69|3080.88|3073.18|3081.82|3074.12|3078.37|3070.67|39
1644395120000|2022-02-09 08:25:20|3080.66|3072.96|3079.4|3071.7|3080.83|3073.13|3078.65|3070.95|37
1644395130000|2022-02-09 08:25:30|3079.33|3071.63|3079.59|3071.89|3079.69|3071.99|3078.78|3071.08|40
1644395140000|2022-02-09 08:25:40|3079.49|3071.79|3079.32|3071.62|3080.13|3072.43|3079.06|3071.36|35
1644395150000|2022-02-09 08:25:50|3079.41|3071.71|3079.33|3071.63|3079.53|3071.83|3078.99|3071.29|34
1644395160000|2022-02-09 08:26:00|3079.4|3071.7|3079.97|3072.27|3080.06|3072.36|3079.3|3071.6|32
1644395170000|2022-02-09 08:26:10|3079.96|3072.26|3079.6|3071.9|3081.84|3074.14|3079.55|3071.85|35
1644395180000|2022-02-09 08:26:20|3079.77|3072.07|3080.18|3072.48|3080.71|3073.01|3079.48|3071.78|38
1644395190000|2022-02-09 08:26:30|3080.14|3072.44|3080.12|3072.42|3080.22|3072.52|3078.81|3071.11|39
1644395200000|2022-02-09 08:26:40|3080.35|3072.65|3080.87|3073.17|3081|3073.3|3080.29|3072.59|35
1644395210000|2022-02-09 08:26:50|3080.56|3072.86|3080.13|3072.43|3080.72|3073.02|3079.71|3072.01|35
1644395220000|2022-02-09 08:27:00|3080.14|3072.44|3082|3074.3|3082|3074.3|3080.14|3072.44|37
1644395230000|2022-02-09 08:27:10|3082.55|3074.85|3083.21|3075.51|3083.24|3075.54|3082.32|3074.62|34
1644395240000|2022-02-09 08:27:20|3083.19|3075.49|3081.26|3073.56|3083.27|3075.57|3081.14|3073.44|38
1644395250000|2022-02-09 08:27:30|3081.25|3073.55|3080.96|3073.26|3081.25|3073.55|3080.52|3072.82|37
1644395260000|2022-02-09 08:27:40|3080.76|3073.06|3080.59|3072.89|3081.2|3073.5|3080.27|3072.57|39
1644395270000|2022-02-09 08:27:50|3080.55|3072.85|3080.33|3072.63|3080.8|3073.1|3080.33|3072.63|38
1644395280000|2022-02-09 08:28:00|3080.29|3072.59|3080.56|3072.86|3080.58|3072.88|3079.42|3071.72|39
1644395290000|2022-02-09 08:28:10|3080.67|3072.97|3080.6|3072.9|3080.78|3073.08|3080.18|3072.48|35
1644395300000|2022-02-09 08:28:20|3080.63|3072.93|3080.26|3072.56|3080.68|3072.98|3080.23|3072.53|34
1644395310000|2022-02-09 08:28:30|3080.2|3072.5|3080.29|3072.59|3080.44|3072.74|3079.86|3072.16|38
1644395320000|2022-02-09 08:28:40|3080.27|3072.57|3080.15|3072.45|3080.49|3072.79|3080.15|3072.45|28
1644395330000|2022-02-09 08:28:50|3080.2|3072.5|3081.05|3073.35|3081.63|3073.93|3080.19|3072.49|39
1644395340000|2022-02-09 08:29:00|3081.02|3073.32|3080.23|3072.53|3081.04|3073.34|3080.23|3072.53|34
1644395350000|2022-02-09 08:29:10|3080.07|3072.37|3080.95|3073.25|3080.95|3073.25|3079.67|3071.97|35
1644395360000|2022-02-09 08:29:20|3080.97|3073.27|3081.13|3073.43|3081.14|3073.44|3080.67|3072.97|36
1644395370000|2022-02-09 08:29:30|3081.18|3073.48|3084.75|3077.05|3085.29|3077.59|3081.02|3073.32|37
1644395380000|2022-02-09 08:29:40|3084.71|3077.01|3085.74|3078.04|3085.74|3078.04|3084.33|3076.63|39
1644395390000|2022-02-09 08:29:50|3085.75|3078.05|3085.41|3077.71|3086.17|3078.47|3085.05|3077.35|37
1644395400000|2022-02-09 08:30:00|3085.47|3077.77|3085.4|3077.7|3085.81|3078.11|3085.21|3077.51|35
1644395410000|2022-02-09 08:30:10|3085.45|3077.75|3083.65|3075.95|3085.65|3077.95|3083.5|3075.8|40
1644395420000|2022-02-09 08:30:20|3083.61|3075.91|3080.65|3072.95|3083.61|3075.91|3080.59|3072.89|39
1644395430000|2022-02-09 08:30:30|3080.56|3072.86|3077.97|3070.27|3080.58|3072.88|3077.67|3069.97|37
1644395440000|2022-02-09 08:30:40|3078.01|3070.31|3077.35|3069.65|3078.43|3070.73|3076.83|3069.13|38
1644395450000|2022-02-09 08:30:50|3077.29|3069.59|3076.79|3069.09|3077.36|3069.66|3076.24|3068.54|33
1644395460000|2022-02-09 08:31:00|3076.78|3069.08|3076.31|3068.61|3076.88|3069.18|3076.05|3068.35|39
1644395470000|2022-02-09 08:31:10|3076.28|3068.58|3075.74|3068.04|3076.3|3068.6|3075.31|3067.61|34
1644395480000|2022-02-09 08:31:20|3075.76|3068.06|3077.69|3069.99|3077.78|3070.08|3075.76|3068.06|32
1644395490000|2022-02-09 08:31:30|3077.88|3070.18|3077.38|3069.68|3078.07|3070.37|3077.16|3069.46|37
1644395500000|2022-02-09 08:31:40|3077.41|3069.71|3078.12|3070.42|3078.46|3070.76|3076.82|3069.12|39
1644395510000|2022-02-09 08:31:50|3078.09|3070.39|3077.81|3070.11|3078.18|3070.48|3077.63|3069.93|29
1644395520000|2022-02-09 08:32:00|3077.8|3070.1|3077.92|3070.22|3077.96|3070.26|3076.91|3069.21|35
1644395530000|2022-02-09 08:32:10|3078.07|3070.37|3079.04|3071.34|3079.15|3071.45|3077.28|3069.58|36
1644395540000|2022-02-09 08:32:20|3079.05|3071.35|3077.93|3070.23|3079.29|3071.59|3077.93|3070.23|40
1644395550000|2022-02-09 08:32:30|3077.92|3070.22|3078.18|3070.48|3078.46|3070.76|3077.92|3070.22|28
1644395560000|2022-02-09 08:32:40|3078.21|3070.51|3078.18|3070.48|3078.28|3070.58|3077.97|3070.27|36
1644395570000|2022-02-09 08:32:50|3078.17|3070.47|3078.17|3070.47|3078.27|3070.57|3078.12|3070.42|32
1644395580000|2022-02-09 08:33:00|3078.16|3070.46|3080.78|3073.08|3081.24|3073.54|3078.16|3070.46|37
1644395590000|2022-02-09 08:33:10|3080.82|3073.12|3079.93|3072.23|3080.92|3073.22|3079.82|3072.12|39
1644395600000|2022-02-09 08:33:20|3079.9|3072.2|3081.29|3073.59|3081.42|3073.72|3079.9|3072.2|38
1644395610000|2022-02-09 08:33:30|3081.44|3073.74|3080.8|3073.1|3081.6|3073.9|3080.16|3072.46|39
1644395620000|2022-02-09 08:33:40|3081.24|3073.54|3081.18|3073.48|3081.82|3074.12|3081.18|3073.48|36
1644395630000|2022-02-09 08:33:50|3081.21|3073.51|3080.84|3073.14|3081.35|3073.65|3080.75|3073.05|37
1644395640000|2022-02-09 08:34:00|3080.83|3073.13|3080.85|3073.15|3080.97|3073.27|3080.36|3072.66|38
1644395650000|2022-02-09 08:34:10|3081.01|3073.31|3081.56|3073.86|3081.93|3074.23|3080.99|3073.29|34
1644395660000|2022-02-09 08:34:20|3081.69|3073.99|3083.44|3075.74|3084.24|3076.54|3081.6|3073.9|39
1644395670000|2022-02-09 08:34:30|3083.46|3075.76|3083|3075.3|3083.59|3075.89|3082.92|3075.22|39
1644395680000|2022-02-09 08:34:40|3082.95|3075.25|3083.02|3075.32|3083.51|3075.81|3082.95|3075.25|32
1644395690000|2022-02-09 08:34:50|3082.98|3075.28|3082.52|3074.82|3082.98|3075.28|3082.15|3074.45|38
1644395700000|2022-02-09 08:35:00|3082.5|3074.8|3082.89|3075.19|3082.97|3075.27|3082.49|3074.79|31
1644395710000|2022-02-09 08:35:10|3082.85|3075.15|3082.39|3074.69|3083.04|3075.34|3082.25|3074.55|33
1644395720000|2022-02-09 08:35:20|3082.38|3074.68|3082.85|3075.15|3083.04|3075.34|3082.28|3074.58|35
1644395730000|2022-02-09 08:35:30|3082.73|3075.03|3083.37|3075.67|3083.8|3076.1|3082.73|3075.03|34
1644395740000|2022-02-09 08:35:40|3083.46|3075.76|3083.45|3075.75|3083.65|3075.95|3083.38|3075.68|34
1644395750000|2022-02-09 08:35:50|3083.46|3075.76|3084.35|3076.65|3084.56|3076.86|3083.46|3075.76|35
1644395760000|2022-02-09 08:36:00|3084.34|3076.64|3084.45|3076.75|3084.6|3076.9|3084.31|3076.61|35
1644395770000|2022-02-09 08:36:10|3084.49|3076.79|3085.85|3078.15|3086.04|3078.34|3084.49|3076.79|30
1644395780000|2022-02-09 08:36:20|3086.18|3078.48|3085.65|3077.95|3086.25|3078.55|3085.37|3077.67|37
1644395790000|2022-02-09 08:36:30|3085.72|3078.02|3085.85|3078.15|3086.32|3078.62|3085.54|3077.84|36
1644395800000|2022-02-09 08:36:40|3085.82|3078.12|3086.1|3078.4|3086.44|3078.74|3085.57|3077.87|37
1644395810000|2022-02-09 08:36:50|3086.34|3078.64|3086.66|3078.96|3086.83|3079.13|3085.99|3078.29|38
1644395820000|2022-02-09 08:37:00|3086.51|3078.81|3086.77|3079.07|3086.9|3079.2|3086.47|3078.77|34
1644395830000|2022-02-09 08:37:10|3086.78|3079.08|3086.15|3078.45|3086.95|3079.25|3086.02|3078.32|38
1644395840000|2022-02-09 08:37:20|3086.08|3078.38|3086.19|3078.49|3086.4|3078.7|3086.08|3078.38|31
1644395850000|2022-02-09 08:37:30|3086.31|3078.61|3086.16|3078.46|3086.31|3078.61|3086|3078.3|31
1644395860000|2022-02-09 08:37:40|3086.17|3078.47|3085.41|3077.71|3086.42|3078.72|3085.41|3077.71|33
1644395870000|2022-02-09 08:37:50|3085.38|3077.68|3086.26|3078.56|3086.35|3078.65|3085.34|3077.64|35
1644395880000|2022-02-09 08:38:00|3086.13|3078.43|3087|3079.3|3087.04|3079.34|3086.13|3078.43|32
1644395890000|2022-02-09 08:38:10|3087.01|3079.31|3088.5|3080.8|3088.58|3080.88|3086.93|3079.23|32
1644395900000|2022-02-09 08:38:20|3088.53|3080.83|3088.56|3080.86|3088.62|3080.92|3088.19|3080.49|32
1644395910000|2022-02-09 08:38:30|3088.53|3080.83|3088.54|3080.84|3088.77|3081.07|3088.16|3080.46|35
1644395920000|2022-02-09 08:38:40|3088.43|3080.73|3088.39|3080.69|3088.65|3080.95|3088.26|3080.56|29
1644395930000|2022-02-09 08:38:50|3088.38|3080.68|3089.46|3081.76|3089.54|3081.84|3088.05|3080.35|37
1644395940000|2022-02-09 08:39:00|3089.44|3081.74|3089.16|3081.46|3089.98|3082.28|3089.14|3081.44|37
1644395950000|2022-02-09 08:39:10|3089.26|3081.56|3089.73|3082.03|3089.98|3082.28|3089.15|3081.45|34
1644395960000|2022-02-09 08:39:20|3089.72|3082.02|3088.37|3080.67|3090|3082.3|3088.37|3080.67|37
1644395970000|2022-02-09 08:39:30|3088.35|3080.65|3089.89|3082.19|3089.9|3082.2|3088.18|3080.48|32
1644395980000|2022-02-09 08:39:40|3089.88|3082.18|3090.06|3082.36|3090.33|3082.63|3089.87|3082.17|32
1644395990000|2022-02-09 08:39:50|3090.02|3082.32|3089.95|3082.25|3090.02|3082.32|3089.67|3081.97|27
1644396000000|2022-02-09 08:40:00|3089.92|3082.22|3090.09|3082.39|3090.5|3082.8|3089.92|3082.22|28
1644396010000|2022-02-09 08:40:10|3090.13|3082.43|3090.32|3082.62|3090.37|3082.67|3090.09|3082.39|32
1644396020000|2022-02-09 08:40:20|3090.44|3082.74|3090.33|3082.63|3090.49|3082.79|3090.27|3082.57|20
1644396030000|2022-02-09 08:40:30|3090.27|3082.57|3090.06|3082.36|3090.46|3082.76|3089.94|3082.24|32
1644396040000|2022-02-09 08:40:40|3090.07|3082.37|3090.12|3082.42|3090.16|3082.46|3089.78|3082.08|35
1644396050000|2022-02-09 08:40:50|3090.08|3082.38|3090.1|3082.4|3090.42|3082.72|3090.08|3082.38|30
1644396060000|2022-02-09 08:41:00|3090.17|3082.47|3090.2|3082.5|3090.45|3082.75|3090.08|3082.38|29
1644396070000|2022-02-09 08:41:10|3090.25|3082.55|3090.04|3082.34|3090.44|3082.74|3090.04|3082.34|30
1644396080000|2022-02-09 08:41:20|3089.95|3082.25|3089.72|3082.02|3090.23|3082.53|3089.14|3081.44|32
1644396090000|2022-02-09 08:41:30|3089.67|3081.97|3087.73|3080.03|3089.83|3082.13|3087.71|3080.01|38
1644396100000|2022-02-09 08:41:40|3087.72|3080.02|3086.91|3079.21|3087.78|3080.08|3086.64|3078.94|33
1644396110000|2022-02-09 08:41:50|3086.88|3079.18|3086.46|3078.76|3086.96|3079.26|3086.38|3078.68|34
1644396120000|2022-02-09 08:42:00|3086.47|3078.77|3085.94|3078.24|3086.5|3078.8|3085.94|3078.24|34
1644396130000|2022-02-09 08:42:10|3085.91|3078.21|3085.63|3077.93|3085.91|3078.21|3084.7|3077|38
1644396140000|2022-02-09 08:42:20|3085.6|3077.9|3085.89|3078.19|3086.7|3079|3085.6|3077.9|37
1644396150000|2022-02-09 08:42:30|3085.9|3078.2|3085.61|3077.91|3086.03|3078.33|3085.53|3077.83|31
1644396160000|2022-02-09 08:42:40|3085.63|3077.93|3085.57|3077.87|3085.69|3077.99|3085.33|3077.63|34
1644396170000|2022-02-09 08:42:50|3085.55|3077.85|3085.25|3077.55|3085.58|3077.88|3084.86|3077.16|33
1644396180000|2022-02-09 08:43:00|3085.24|3077.54|3086.23|3078.53|3086.24|3078.54|3085.24|3077.54|35
1644396190000|2022-02-09 08:43:10|3086.22|3078.52|3086.38|3078.68|3086.67|3078.97|3086.17|3078.47|37
1644396200000|2022-02-09 08:43:20|3086.48|3078.78|3085.36|3077.66|3086.61|3078.91|3085.36|3077.66|35
1644396210000|2022-02-09 08:43:30|3085.24|3077.54|3086.06|3078.36|3086.21|3078.51|3085.24|3077.54|35
1644396220000|2022-02-09 08:43:40|3086.05|3078.35|3086.66|3078.96|3086.8|3079.1|3086.05|3078.35|29
1644396230000|2022-02-09 08:43:50|3086.8|3079.1|3086.91|3079.21|3087.17|3079.47|3086.66|3078.96|17
1644396240000|2022-02-09 08:44:00|3086.8|3079.1|3087.76|3080.06|3087.84|3080.14|3086.34|3078.64|26
1644396250000|2022-02-09 08:44:10|3087.82|3080.12|3087.99|3080.29|3088.08|3080.38|3087.82|3080.12|27
1644396260000|2022-02-09 08:44:20|3088.02|3080.32|3086.86|3079.16|3088.02|3080.32|3085.86|3078.16|36
1644396270000|2022-02-09 08:44:30|3086.81|3079.11|3087.15|3079.45|3087.22|3079.52|3086.71|3079.01|36
1644396280000|2022-02-09 08:44:40|3087.14|3079.44|3086.73|3079.03|3087.19|3079.49|3086.66|3078.96|32
1644396290000|2022-02-09 08:44:50|3086.76|3079.06|3087.17|3079.47|3087.94|3080.24|3086.64|3078.94|36
1644396300000|2022-02-09 08:45:00|3087.32|3079.62|3087.24|3079.54|3087.43|3079.73|3087.17|3079.47|30
1644396310000|2022-02-09 08:45:10|3087.23|3079.53|3087.25|3079.55|3087.3|3079.6|3087.06|3079.36|23
1644396320000|2022-02-09 08:45:20|3087.28|3079.58|3090|3082.3|3090.04|3082.34|3087.24|3079.54|37
1644396330000|2022-02-09 08:45:30|3090.01|3082.31|3089.65|3081.95|3090.13|3082.43|3089.52|3081.82|33
1644396340000|2022-02-09 08:45:40|3089.54|3081.84|3089.8|3082.1|3090.14|3082.44|3089.51|3081.81|25
1644396350000|2022-02-09 08:45:50|3089.79|3082.09|3090.21|3082.51|3091.06|3083.36|3089.38|3081.68|24
1644396360000|2022-02-09 08:46:00|3090.48|3082.78|3092.02|3084.32|3092.03|3084.33|3090.15|3082.45|37
1644396370000|2022-02-09 08:46:10|3092.04|3084.34|3093.46|3085.76|3093.6|3085.9|3091.89|3084.19|36
1644396380000|2022-02-09 08:46:20|3093.51|3085.81|3093.96|3086.26|3093.97|3086.27|3093.43|3085.73|33
1644396390000|2022-02-09 08:46:30|3093.98|3086.28|3093.99|3086.29|3094.04|3086.34|3093.77|3086.07|32
1644396400000|2022-02-09 08:46:40|3093.97|3086.27|3095.17|3087.47|3095.36|3087.66|3093.91|3086.21|34
1644396410000|2022-02-09 08:46:50|3095.2|3087.5|3095.57|3087.87|3095.89|3088.19|3095.14|3087.44|38
1644396420000|2022-02-09 08:47:00|3095.62|3087.92|3094.49|3086.79|3095.76|3088.06|3094.49|3086.79|34
1644396430000|2022-02-09 08:47:10|3094.44|3086.74|3094.91|3087.21|3095.09|3087.39|3094.4|3086.7|31
1644396440000|2022-02-09 08:47:20|3094.95|3087.25|3094.98|3087.28|3095.06|3087.36|3094.8|3087.1|27
1644396450000|2022-02-09 08:47:30|3094.89|3087.19|3095.3|3087.6|3095.47|3087.77|3094.84|3087.14|35
1644396460000|2022-02-09 08:47:40|3095.33|3087.63|3095.4|3087.7|3096.05|3088.35|3095.33|3087.63|39
1644396470000|2022-02-09 08:47:50|3095.37|3087.67|3095.58|3087.88|3095.93|3088.23|3095.18|3087.48|37
1644396480000|2022-02-09 08:48:00|3095.57|3087.87|3095.53|3087.83|3095.76|3088.06|3095.44|3087.74|26
1644396490000|2022-02-09 08:48:10|3095.54|3087.84|3094.46|3086.76|3095.54|3087.84|3094.17|3086.47|33
1644396500000|2022-02-09 08:48:20|3094.42|3086.72|3094.39|3086.69|3094.83|3087.13|3094.3|3086.6|34
1644396510000|2022-02-09 08:48:30|3094.38|3086.68|3095.01|3087.31|3095.01|3087.31|3094.29|3086.59|33
1644396520000|2022-02-09 08:48:40|3094.71|3087.01|3095.63|3087.93|3095.82|3088.12|3094.6|3086.9|36
1644396530000|2022-02-09 08:48:50|3095.68|3087.98|3095.9|3088.2|3095.95|3088.25|3095.58|3087.88|27
1644396540000|2022-02-09 08:49:00|3095.92|3088.22|3097.35|3089.65|3097.35|3089.65|3095.81|3088.11|34
1644396550000|2022-02-09 08:49:10|3097.43|3089.73|3098.05|3090.35|3098.06|3090.36|3096.92|3089.22|33
1644396560000|2022-02-09 08:49:20|3098.16|3090.46|3098.56|3090.86|3098.56|3090.86|3098|3090.3|33
1644396570000|2022-02-09 08:49:30|3098.63|3090.93|3099.31|3091.61|3099.48|3091.78|3098.46|3090.76|37
1644396580000|2022-02-09 08:49:40|3099.36|3091.66|3101.23|3093.53|3101.23|3093.53|3099.27|3091.57|37
1644396590000|2022-02-09 08:49:50|3100.48|3092.78|3101.76|3094.06|3101.82|3094.12|3100.48|3092.78|38
1644396600000|2022-02-09 08:50:00|3101.8|3094.1|3101.56|3093.86|3102.85|3095.15|3101.56|3093.86|36
1644396610000|2022-02-09 08:50:10|3101.67|3093.97|3101.46|3093.76|3101.67|3093.97|3100.71|3093.01|37
1644396620000|2022-02-09 08:50:20|3101.45|3093.75|3101.01|3093.31|3101.63|3093.93|3100.47|3092.77|35
1644396630000|2022-02-09 08:50:30|3100.87|3093.17|3100.61|3092.91|3101.23|3093.53|3100.54|3092.84|38
1644396640000|2022-02-09 08:50:40|3100.71|3093.01|3101.38|3093.68|3101.63|3093.93|3099.92|3092.22|34
1644396650000|2022-02-09 08:50:50|3101.48|3093.78|3101.82|3094.12|3102.24|3094.54|3101.22|3093.52|36
1644396660000|2022-02-09 08:51:00|3101.87|3094.17|3102.04|3094.34|3102.04|3094.34|3101.87|3094.17|18
1644396670000|2022-02-09 08:51:10|3102.06|3094.36|3104.21|3096.51|3104.3|3096.6|3102.03|3094.33|32
1644396680000|2022-02-09 08:51:20|3104.03|3096.33|3103.51|3095.81|3104.04|3096.34|3103.46|3095.76|36
1644396690000|2022-02-09 08:51:30|3103.43|3095.73|3103.58|3095.88|3103.67|3095.97|3103.43|3095.73|26
1644396700000|2022-02-09 08:51:40|3103.54|3095.84|3103.13|3095.43|3103.61|3095.91|3103.12|3095.42|26
1644396710000|2022-02-09 08:51:50|3103.17|3095.47|3102.89|3095.19|3103.6|3095.9|3102.89|3095.19|37
1644396720000|2022-02-09 08:52:00|3102.9|3095.2|3102.1|3094.4|3102.9|3095.2|3101.89|3094.19|30
1644396730000|2022-02-09 08:52:10|3101.95|3094.25|3101.95|3094.25|3102.13|3094.43|3101.41|3093.71|40
1644396740000|2022-02-09 08:52:20|3101.96|3094.26|3101.24|3093.54|3102|3094.3|3101.11|3093.41|37
1644396750000|2022-02-09 08:52:30|3101.23|3093.53|3101.41|3093.71|3101.63|3093.93|3101.22|3093.52|33
1644396760000|2022-02-09 08:52:40|3101.33|3093.63|3102.02|3094.32|3102.04|3094.34|3101.28|3093.58|39
1644396770000|2022-02-09 08:52:50|3102.08|3094.38|3102.87|3095.17|3102.97|3095.27|3101.98|3094.28|31
1644396780000|2022-02-09 08:53:00|3102.93|3095.23|3102.94|3095.24|3102.98|3095.28|3102.87|3095.17|20
1644396790000|2022-02-09 08:53:10|3102.95|3095.25|3103.37|3095.67|3103.37|3095.67|3102.94|3095.24|20
1644396800000|2022-02-09 08:53:20|3103.42|3095.72|3104.36|3096.66|3104.36|3096.66|3103.42|3095.72|30
1644396810000|2022-02-09 08:53:30|3104.34|3096.64|3104.69|3096.99|3104.79|3097.09|3104.34|3096.64|26
1644396820000|2022-02-09 08:53:40|3104.76|3097.06|3103.75|3096.05|3104.76|3097.06|3103.57|3095.87|33
1644396830000|2022-02-09 08:53:50|3103.7|3096|3103.37|3095.67|3103.76|3096.06|3103.07|3095.37|32
1644396840000|2022-02-09 08:54:00|3103.3|3095.6|3102.64|3094.94|3103.36|3095.66|3102.2|3094.5|34
1644396850000|2022-02-09 08:54:10|3102.41|3094.71|3100.94|3093.24|3102.41|3094.71|3100.8|3093.1|39
1644396860000|2022-02-09 08:54:20|3101.17|3093.47|3101.21|3093.51|3101.86|3094.16|3100.93|3093.23|35
1644396870000|2022-02-09 08:54:30|3101.19|3093.49|3101|3093.3|3101.2|3093.5|3100.67|3092.97|35
1644396880000|2022-02-09 08:54:40|3100.82|3093.12|3100.67|3092.97|3101.05|3093.35|3100.55|3092.85|34
1644396890000|2022-02-09 08:54:50|3100.65|3092.95|3100.88|3093.18|3101.08|3093.38|3100.65|3092.95|31
1644396900000|2022-02-09 08:55:00|3101.1|3093.4|3100.88|3093.18|3101.15|3093.45|3100.62|3092.92|32
1644396910000|2022-02-09 08:55:10|3100.82|3093.12|3098.56|3090.86|3100.82|3093.12|3098.56|3090.86|37
1644396920000|2022-02-09 08:55:20|3098.73|3091.03|3100.52|3092.82|3100.52|3092.82|3098.24|3090.54|37
1644396930000|2022-02-09 08:55:30|3100.64|3092.94|3101.52|3093.82|3101.62|3093.92|3100.43|3092.73|38
1644396940000|2022-02-09 08:55:40|3101.73|3094.03|3102.07|3094.37|3102.16|3094.46|3101.48|3093.78|38
1644396950000|2022-02-09 08:55:50|3102.23|3094.53|3102.21|3094.51|3102.81|3095.11|3101.77|3094.07|33
1644396960000|2022-02-09 08:56:00|3102.23|3094.53|3102.33|3094.63|3103.13|3095.43|3102.2|3094.5|36
1644396970000|2022-02-09 08:56:10|3102.1|3094.4|3103.44|3095.74|3103.52|3095.82|3101.96|3094.26|39
1644396980000|2022-02-09 08:56:20|3103.57|3095.87|3103.23|3095.53|3103.74|3096.04|3102.93|3095.23|34
1644396990000|2022-02-09 08:56:30|3103.06|3095.36|3102.45|3094.75|3103.13|3095.43|3102.36|3094.66|28
1644397000000|2022-02-09 08:56:40|3102.97|3095.27|3103.26|3095.56|3103.41|3095.71|3102.97|3095.27|26
1644397010000|2022-02-09 08:56:50|3103.35|3095.65|3103.48|3095.78|3103.58|3095.88|3103.26|3095.56|19
1644397020000|2022-02-09 08:57:00|3103.47|3095.77|3103.24|3095.54|3103.47|3095.77|3103.05|3095.35|28
1644397030000|2022-02-09 08:57:10|3103.23|3095.53|3102.45|3094.75|3103.32|3095.62|3102.38|3094.68|33
1644397040000|2022-02-09 08:57:20|3102.58|3094.88|3102.86|3095.16|3102.9|3095.2|3102.58|3094.88|31
1644397050000|2022-02-09 08:57:30|3102.85|3095.15|3101.91|3094.21|3103.05|3095.35|3101.91|3094.21|30
1644397060000|2022-02-09 08:57:40|3101.9|3094.2|3101.59|3093.89|3101.98|3094.28|3101.44|3093.74|36
1644397070000|2022-02-09 08:57:50|3101.61|3093.91|3101.42|3093.72|3101.91|3094.21|3101.4|3093.7|32
1644397080000|2022-02-09 08:58:00|3101.44|3093.74|3101.8|3094.1|3101.82|3094.12|3101.41|3093.71|30
1644397090000|2022-02-09 08:58:10|3101.76|3094.06|3100.91|3093.21|3101.77|3094.07|3100.56|3092.86|31
1644397100000|2022-02-09 08:58:20|3100.94|3093.24|3100.3|3092.6|3101.01|3093.31|3099.87|3092.17|37
1644397110000|2022-02-09 08:58:30|3100.68|3092.98|3100.77|3093.07|3100.84|3093.14|3100.32|3092.62|35
1644397120000|2022-02-09 08:58:40|3101.05|3093.35|3101.44|3093.74|3101.6|3093.9|3101.05|3093.35|28
1644397130000|2022-02-09 08:58:50|3101.51|3093.81|3101.48|3093.78|3101.53|3093.83|3100.84|3093.14|29
1644397140000|2022-02-09 08:59:00|3101.35|3093.65|3101.01|3093.31|3101.35|3093.65|3100.84|3093.14|27
1644397150000|2022-02-09 08:59:10|3101|3093.3|3101.13|3093.43|3101.3|3093.6|3100.79|3093.09|30
1644397160000|2022-02-09 08:59:20|3101.15|3093.45|3100.52|3092.82|3101.29|3093.59|3100.43|3092.73|30
1644397170000|2022-02-09 08:59:30|3100.56|3092.86|3099.74|3092.04|3100.58|3092.88|3099.69|3091.99|27
1644397180000|2022-02-09 08:59:40|3099.73|3092.03|3099.68|3091.98|3099.73|3092.03|3099.6|3091.9|27
1644397190000|2022-02-09 08:59:50|3099.67|3091.97|3099.99|3092.29|3100.01|3092.31|3099.35|3091.65|33
1644397200000|2022-02-09 09:00:00|3100.01|3092.31|3103.55|3095.85|3104.08|3096.38|3099.96|3092.26|35
1644397210000|2022-02-09 09:00:10|3103.53|3095.83|3104.48|3096.78|3104.48|3096.78|3103.53|3095.83|37
1644397220000|2022-02-09 09:00:20|3104.58|3096.88|3105.79|3098.09|3107.39|3099.69|3104.09|3096.39|38
1644397230000|2022-02-09 09:00:30|3105.99|3098.29|3107.31|3099.61|3107.47|3099.77|3105.8|3098.1|37
1644397240000|2022-02-09 09:00:40|3107.3|3099.6|3106.24|3098.54|3107.57|3099.87|3106.2|3098.5|38
1644397250000|2022-02-09 09:00:50|3106.32|3098.62|3106.68|3098.98|3107.07|3099.37|3106.15|3098.45|37
1644397260000|2022-02-09 09:01:00|3106.66|3098.96|3106.99|3099.29|3107.32|3099.62|3106.35|3098.65|39
1644397270000|2022-02-09 09:01:10|3107.5|3099.8|3107.19|3099.49|3107.78|3100.08|3106.82|3099.12|37
1644397280000|2022-02-09 09:01:20|3107.22|3099.52|3107.4|3099.7|3107.4|3099.7|3106.78|3099.08|30
1644397290000|2022-02-09 09:01:30|3107.52|3099.82|3107.43|3099.73|3107.52|3099.82|3107.12|3099.42|27
1644397300000|2022-02-09 09:01:40|3107.35|3099.65|3107.39|3099.69|3107.52|3099.82|3107.23|3099.53|16
1644397310000|2022-02-09 09:01:50|3107.37|3099.67|3107.03|3099.33|3107.39|3099.69|3107.03|3099.33|11
1644397320000|2022-02-09 09:02:00|3107.02|3099.32|3105.87|3098.17|3107.07|3099.37|3105.87|3098.17|36
1644397330000|2022-02-09 09:02:10|3105.91|3098.21|3104.96|3097.26|3105.91|3098.21|3104.96|3097.26|37
1644397340000|2022-02-09 09:02:20|3104.92|3097.22|3104.89|3097.19|3105.06|3097.36|3104.24|3096.54|36
1644397350000|2022-02-09 09:02:30|3104.83|3097.13|3105.49|3097.79|3105.49|3097.79|3104.71|3097.01|34
1644397360000|2022-02-09 09:02:40|3105.34|3097.64|3105.7|3098|3105.87|3098.17|3105.24|3097.54|28
1644397370000|2022-02-09 09:02:50|3106.07|3098.37|3107.26|3099.56|3107.74|3100.04|3106.07|3098.37|33
1644397380000|2022-02-09 09:03:00|3107.56|3099.86|3109.01|3101.31|3109.01|3101.31|3107.5|3099.8|28
1644397390000|2022-02-09 09:03:10|3109.08|3101.38|3108.41|3100.71|3109.08|3101.38|3108.41|3100.71|34
1644397400000|2022-02-09 09:03:20|3108.38|3100.68|3110.15|3102.45|3110.15|3102.45|3108.07|3100.37|35
1644397410000|2022-02-09 09:03:30|3110.36|3102.66|3111.26|3103.56|3112.7|3105|3110.26|3102.56|40
1644397420000|2022-02-09 09:03:40|3111.83|3104.13|3110.2|3102.5|3111.9|3104.2|3109.96|3102.26|38
1644397430000|2022-02-09 09:03:50|3109.98|3102.28|3108.93|3101.23|3109.98|3102.28|3108.93|3101.23|37
1644397440000|2022-02-09 09:04:00|3108.91|3101.21|3109.48|3101.78|3109.6|3101.9|3108.48|3100.78|40
1644397450000|2022-02-09 09:04:10|3109.49|3101.79|3110.14|3102.44|3110.37|3102.67|3109.12|3101.42|36
1644397460000|2022-02-09 09:04:20|3111.02|3103.32|3110.87|3103.17|3111.85|3104.15|3110.75|3103.05|38
1644397470000|2022-02-09 09:04:30|3110.84|3103.14|3110.61|3102.91|3110.93|3103.23|3109.45|3101.75|37
1644397480000|2022-02-09 09:04:40|3110.59|3102.89|3110.26|3102.56|3110.79|3103.09|3109.97|3102.27|37
1644397490000|2022-02-09 09:04:50|3110.21|3102.51|3109.33|3101.63|3110.48|3102.78|3109.33|3101.63|22
1644397500000|2022-02-09 09:05:00|3109.23|3101.53|3109.19|3101.49|3109.36|3101.66|3108.61|3100.91|37
1644397510000|2022-02-09 09:05:10|3109.05|3101.35|3109.28|3101.58|3109.36|3101.66|3109.02|3101.32|35
1644397520000|2022-02-09 09:05:20|3109.24|3101.54|3109.95|3102.25|3109.95|3102.25|3109.18|3101.48|35
1644397530000|2022-02-09 09:05:30|3109.97|3102.27|3112.23|3104.53|3112.23|3104.53|3109.85|3102.15|38
1644397540000|2022-02-09 09:05:40|3112.28|3104.58|3112.69|3104.99|3112.97|3105.27|3112.28|3104.58|35
1644397550000|2022-02-09 09:05:50|3112.86|3105.16|3112.91|3105.21|3113.25|3105.55|3112.66|3104.96|33
1644397560000|2022-02-09 09:06:00|3112.79|3105.09|3113.21|3105.51|3113.75|3106.05|3112.73|3105.03|36
1644397570000|2022-02-09 09:06:10|3113.44|3105.74|3114.62|3106.92|3114.81|3107.11|3113.05|3105.35|38
1644397580000|2022-02-09 09:06:20|3115.08|3107.38|3115.52|3107.82|3116.85|3109.15|3115.08|3107.38|37
1644397590000|2022-02-09 09:06:30|3115.49|3107.79|3115.05|3107.35|3116.13|3108.43|3115.05|3107.35|38
1644397600000|2022-02-09 09:06:40|3115.27|3107.57|3115.77|3108.07|3115.84|3108.14|3115.15|3107.45|35
1644397610000|2022-02-09 09:06:50|3115.42|3107.72|3115.96|3108.26|3116.25|3108.55|3115.41|3107.71|31
1644397620000|2022-02-09 09:07:00|3116.27|3108.57|3116.33|3108.63|3116.98|3109.28|3115.88|3108.18|32
1644397630000|2022-02-09 09:07:10|3116.25|3108.55|3116|3108.3|3116.61|3108.91|3115.82|3108.12|29
1644397640000|2022-02-09 09:07:20|3115.99|3108.29|3117.39|3109.69|3117.48|3109.78|3115.73|3108.03|38
1644397650000|2022-02-09 09:07:30|3117.38|3109.68|3116.55|3108.85|3117.47|3109.77|3116.15|3108.45|34
1644397660000|2022-02-09 09:07:40|3116.61|3108.91|3116.39|3108.69|3116.61|3108.91|3115.67|3107.97|35
1644397670000|2022-02-09 09:07:50|3116.31|3108.61|3116.29|3108.59|3116.49|3108.79|3115.95|3108.25|37
1644397680000|2022-02-09 09:08:00|3116.07|3108.37|3116.95|3109.25|3117.36|3109.66|3116.07|3108.37|33
1644397690000|2022-02-09 09:08:10|3116.97|3109.27|3116.29|3108.59|3116.98|3109.28|3116.26|3108.56|29
1644397700000|2022-02-09 09:08:20|3116.31|3108.61|3116.66|3108.96|3117.03|3109.33|3116.19|3108.49|32
1644397710000|2022-02-09 09:08:30|3116.56|3108.86|3116.51|3108.81|3117.07|3109.37|3116.47|3108.77|18
1644397720000|2022-02-09 09:08:40|3116.52|3108.82|3116.52|3108.82|3117.07|3109.37|3116.3|3108.6|30
1644397730000|2022-02-09 09:08:50|3116.46|3108.76|3116.45|3108.75|3117.01|3109.31|3116.4|3108.7|22
1644397740000|2022-02-09 09:09:00|3116.52|3108.82|3117.06|3109.36|3117.35|3109.65|3116.17|3108.47|24
1644397750000|2022-02-09 09:09:10|3116.83|3109.13|3116.7|3109|3117.35|3109.65|3116.68|3108.98|37
1644397760000|2022-02-09 09:09:20|3116.42|3108.72|3115.08|3107.38|3116.88|3109.18|3115.02|3107.32|33
1644397770000|2022-02-09 09:09:30|3114.99|3107.29|3114.28|3106.58|3114.99|3107.29|3114.18|3106.48|35
1644397780000|2022-02-09 09:09:40|3114.27|3106.57|3115.35|3107.65|3115.35|3107.65|3114.16|3106.46|32
1644397790000|2022-02-09 09:09:50|3115.28|3107.58|3118.37|3110.67|3118.37|3110.67|3115.22|3107.52|30
1644397800000|2022-02-09 09:10:00|3118.3|3110.6|3118.51|3110.81|3119|3111.3|3118.16|3110.46|39
1644397810000|2022-02-09 09:10:10|3118.49|3110.79|3119.1|3111.4|3119.57|3111.87|3117.75|3110.05|37
1644397820000|2022-02-09 09:10:20|3118.91|3111.21|3119.37|3111.67|3119.51|3111.81|3118.79|3111.09|38
1644397830000|2022-02-09 09:10:30|3119.36|3111.66|3120.31|3112.61|3120.42|3112.72|3119.23|3111.53|34
1644397840000|2022-02-09 09:10:40|3120.1|3112.4|3119.77|3112.07|3120.36|3112.66|3119.77|3112.07|35
1644397850000|2022-02-09 09:10:50|3119.53|3111.83|3119.7|3112|3119.83|3112.13|3119.47|3111.77|33
1644397860000|2022-02-09 09:11:00|3119.63|3111.93|3119.55|3111.85|3119.84|3112.14|3119.18|3111.48|30
1644397870000|2022-02-09 09:11:10|3119.54|3111.84|3119.07|3111.37|3119.77|3112.07|3118.94|3111.24|29
1644397880000|2022-02-09 09:11:20|3118.97|3111.27|3117.36|3109.66|3118.98|3111.28|3117.28|3109.58|33
1644397890000|2022-02-09 09:11:30|3117.5|3109.8|3117.1|3109.4|3117.52|3109.82|3116.77|3109.07|30
1644397900000|2022-02-09 09:11:40|3117.06|3109.36|3117.59|3109.89|3118.01|3110.31|3117.03|3109.33|37
1644397910000|2022-02-09 09:11:50|3117.56|3109.86|3117.68|3109.98|3117.72|3110.02|3117.46|3109.76|26
1644397920000|2022-02-09 09:12:00|3117.64|3109.94|3117.32|3109.62|3117.78|3110.08|3117.3|3109.6|28
1644397930000|2022-02-09 09:12:10|3117.27|3109.57|3116.12|3108.42|3117.27|3109.57|3116.09|3108.39|37
1644397940000|2022-02-09 09:12:20|3116.05|3108.35|3114.52|3106.82|3116.12|3108.42|3114.48|3106.78|36
1644397950000|2022-02-09 09:12:30|3114.26|3106.56|3113.96|3106.26|3114.49|3106.79|3113.34|3105.64|40
1644397960000|2022-02-09 09:12:40|3113.95|3106.25|3112.25|3104.55|3113.98|3106.28|3111.95|3104.25|33
1644397970000|2022-02-09 09:12:50|3112.54|3104.84|3112.51|3104.81|3112.65|3104.95|3112.03|3104.33|34
1644397980000|2022-02-09 09:13:00|3112.43|3104.73|3111.47|3103.77|3112.54|3104.84|3111.46|3103.76|32
1644397990000|2022-02-09 09:13:10|3111.52|3103.82|3111.59|3103.89|3111.92|3104.22|3111.31|3103.61|36
1644398000000|2022-02-09 09:13:20|3111.86|3104.16|3113.64|3105.94|3113.88|3106.18|3111.86|3104.16|34
1644398010000|2022-02-09 09:13:30|3113.69|3105.99|3113.86|3106.16|3114.39|3106.69|3113.49|3105.79|38
1644398020000|2022-02-09 09:13:40|3113.84|3106.14|3113.74|3106.04|3113.89|3106.19|3113.29|3105.59|40
1644398030000|2022-02-09 09:13:50|3113.73|3106.03|3113.94|3106.24|3114.12|3106.42|3113.64|3105.94|31
1644398040000|2022-02-09 09:14:00|3113.87|3106.17|3115|3107.3|3115.12|3107.42|3113.82|3106.12|36
1644398050000|2022-02-09 09:14:10|3115.03|3107.33|3117.1|3109.4|3117.27|3109.57|3114.65|3106.95|40
1644398060000|2022-02-09 09:14:20|3117.22|3109.52|3117.4|3109.7|3118.04|3110.34|3116.67|3108.97|39
1644398070000|2022-02-09 09:14:30|3117.08|3109.38|3116.89|3109.19|3117.08|3109.38|3116.73|3109.03|32
1644398080000|2022-02-09 09:14:40|3116.9|3109.2|3115.97|3108.27|3117.1|3109.4|3115.86|3108.16|34
1644398090000|2022-02-09 09:14:50|3116.1|3108.4|3116.41|3108.71|3116.41|3108.71|3115.81|3108.11|32
1644398100000|2022-02-09 09:15:00|3116.43|3108.73|3116.61|3108.91|3117.21|3109.51|3116.34|3108.64|35
1644398110000|2022-02-09 09:15:10|3116.62|3108.92|3117.61|3109.91|3117.61|3109.91|3116.59|3108.89|35
1644398120000|2022-02-09 09:15:20|3117.54|3109.84|3118.14|3110.44|3118.22|3110.52|3117.54|3109.84|31
1644398130000|2022-02-09 09:15:30|3118.19|3110.49|3119.09|3111.39|3119.46|3111.76|3117.79|3110.09|32
1644398140000|2022-02-09 09:15:40|3119.08|3111.38|3118.87|3111.17|3119.18|3111.48|3117.99|3110.29|31
1644398150000|2022-02-09 09:15:50|3119.19|3111.49|3119.82|3112.12|3119.82|3112.12|3118.87|3111.17|32
1644398160000|2022-02-09 09:16:00|3119.83|3112.13|3119.77|3112.07|3119.9|3112.2|3119.73|3112.03|24
1644398170000|2022-02-09 09:16:10|3119.79|3112.09|3119.75|3112.05|3119.92|3112.22|3119.59|3111.89|20
1644398180000|2022-02-09 09:16:20|3119.77|3112.07|3119.69|3111.99|3119.86|3112.16|3119.49|3111.79|30
1644398190000|2022-02-09 09:16:30|3119.68|3111.98|3119.53|3111.83|3119.7|3112|3119.42|3111.72|32
1644398200000|2022-02-09 09:16:40|3119.52|3111.82|3119.53|3111.83|3119.61|3111.91|3119.49|3111.79|20
1644398210000|2022-02-09 09:16:50|3119.52|3111.82|3119.49|3111.79|3119.62|3111.92|3119.49|3111.79|20
1644398220000|2022-02-09 09:17:00|3119.63|3111.93|3121.65|3113.95|3121.69|3113.99|3119.49|3111.79|20
1644398230000|2022-02-09 09:17:10|3121.79|3114.09|3120.81|3113.11|3121.79|3114.09|3120.81|3113.11|29
1644398240000|2022-02-09 09:17:20|3120.53|3112.83|3120.1|3112.4|3120.53|3112.83|3120.1|3112.4|38
1644398250000|2022-02-09 09:17:30|3120.21|3112.51|3119.8|3112.1|3120.72|3113.02|3119.68|3111.98|37
1644398260000|2022-02-09 09:17:40|3119.83|3112.13|3118.7|3111|3120.18|3112.48|3118.7|3111|38
1644398270000|2022-02-09 09:17:50|3118.74|3111.04|3118.04|3110.34|3119.06|3111.36|3118.04|3110.34|40
1644398280000|2022-02-09 09:18:00|3117.96|3110.26|3117.13|3109.43|3118.04|3110.34|3117.11|3109.41|36
1644398290000|2022-02-09 09:18:10|3117.1|3109.4|3116.99|3109.29|3117.13|3109.43|3116.59|3108.89|36
1644398300000|2022-02-09 09:18:20|3116.91|3109.21|3117.79|3110.09|3117.79|3110.09|3116.78|3109.08|37
1644398310000|2022-02-09 09:18:30|3117.8|3110.1|3119.75|3112.05|3119.93|3112.23|3117.79|3110.09|34
1644398320000|2022-02-09 09:18:40|3119.72|3112.02|3120|3112.3|3120.12|3112.42|3119.58|3111.88|26
1644398330000|2022-02-09 09:18:50|3119.95|3112.25|3120.14|3112.44|3120.48|3112.78|3119.81|3112.11|30
1644398340000|2022-02-09 09:19:00|3120|3112.3|3117.58|3109.88|3120.09|3112.39|3117.58|3109.88|38
1644398350000|2022-02-09 09:19:10|3117.65|3109.95|3116.77|3109.07|3117.65|3109.95|3116.75|3109.05|39
1644398360000|2022-02-09 09:19:20|3116.76|3109.06|3116.6|3108.9|3116.79|3109.09|3116.23|3108.53|35
1644398370000|2022-02-09 09:19:30|3116.57|3108.87|3115.42|3107.72|3116.57|3108.87|3115.35|3107.65|37
1644398380000|2022-02-09 09:19:40|3115.4|3107.7|3114.92|3107.22|3115.4|3107.7|3114.92|3107.22|31
1644398390000|2022-02-09 09:19:50|3114.93|3107.23|3113.99|3106.29|3114.93|3107.23|3113.96|3106.26|35
1644398400000|2022-02-09 09:20:00|3113.96|3106.26|3113.46|3105.76|3114.07|3106.37|3113.46|3105.76|25
1644398410000|2022-02-09 09:20:10|3113.26|3105.56|3112.82|3105.12|3113.26|3105.56|3112.66|3104.96|39
1644398420000|2022-02-09 09:20:20|3112.83|3105.13|3112.49|3104.79|3112.89|3105.19|3112.36|3104.66|37
1644398430000|2022-02-09 09:20:30|3112.52|3104.82|3113.71|3106.01|3113.74|3106.04|3112.43|3104.73|36
1644398440000|2022-02-09 09:20:40|3113.79|3106.09|3113.25|3105.55|3114.14|3106.44|3113.25|3105.55|36
1644398450000|2022-02-09 09:20:50|3113.26|3105.56|3113.72|3106.02|3114.03|3106.33|3113.24|3105.54|38
1644398460000|2022-02-09 09:21:00|3113.79|3106.09|3114.79|3107.09|3114.79|3107.09|3113.72|3106.02|33
1644398470000|2022-02-09 09:21:10|3114.8|3107.1|3114.9|3107.2|3114.92|3107.22|3114.67|3106.97|27
1644398480000|2022-02-09 09:21:20|3114.84|3107.14|3114.17|3106.47|3114.84|3107.14|3113.59|3105.89|39
1644398490000|2022-02-09 09:21:30|3114.18|3106.48|3113.61|3105.91|3114.2|3106.5|3113.61|3105.91|38
1644398500000|2022-02-09 09:21:40|3113.48|3105.78|3113.44|3105.74|3113.49|3105.79|3112.83|3105.13|33
1644398510000|2022-02-09 09:21:50|3113.42|3105.72|3113.39|3105.69|3113.64|3105.94|3113.25|3105.55|30
1644398520000|2022-02-09 09:22:00|3113.35|3105.65|3113.26|3105.56|3113.85|3106.15|3113.26|3105.56|31
1644398530000|2022-02-09 09:22:10|3113.25|3105.55|3113.86|3106.16|3113.88|3106.18|3113.2|3105.5|21
1644398540000|2022-02-09 09:22:20|3113.97|3106.27|3113.75|3106.05|3114.03|3106.33|3113.69|3105.99|30
1644398550000|2022-02-09 09:22:30|3113.74|3106.04|3113.81|3106.11|3114.13|3106.43|3113.73|3106.03|35
1644398560000|2022-02-09 09:22:40|3113.8|3106.1|3113.06|3105.36|3113.8|3106.1|3113.06|3105.36|32
1644398570000|2022-02-09 09:22:50|3113.07|3105.37|3112.32|3104.62|3113.07|3105.37|3112|3104.3|35
1644398580000|2022-02-09 09:23:00|3112.35|3104.65|3112.38|3104.68|3112.57|3104.87|3112.28|3104.58|24
1644398590000|2022-02-09 09:23:10|3112.3|3104.6|3113.94|3106.24|3114.08|3106.38|3112.3|3104.6|39
1644398600000|2022-02-09 09:23:20|3113.93|3106.23|3114.56|3106.86|3114.76|3107.06|3113.89|3106.19|30
1644398610000|2022-02-09 09:23:30|3114.53|3106.83|3114.57|3106.87|3114.75|3107.05|3114.37|3106.67|33
1644398620000|2022-02-09 09:23:40|3114.58|3106.88|3114.22|3106.52|3114.64|3106.94|3114.22|3106.52|24
1644398630000|2022-02-09 09:23:50|3114.15|3106.45|3114.29|3106.59|3114.3|3106.6|3114.04|3106.34|25
1644398640000|2022-02-09 09:24:00|3114.21|3106.51|3113.8|3106.1|3114.21|3106.51|3113.48|3105.78|31
1644398650000|2022-02-09 09:24:10|3113.97|3106.27|3114.43|3106.73|3114.95|3107.25|3113.96|3106.26|29
1644398660000|2022-02-09 09:24:20|3114.53|3106.83|3114.98|3107.28|3115.06|3107.36|3114.39|3106.69|35
1644398670000|2022-02-09 09:24:30|3115.06|3107.36|3115.11|3107.41|3115.44|3107.74|3114.71|3107.01|30
1644398680000|2022-02-09 09:24:40|3115.2|3107.5|3114.45|3106.75|3115.26|3107.56|3114.45|3106.75|29
1644398690000|2022-02-09 09:24:50|3114.48|3106.78|3115.59|3107.89|3115.6|3107.9|3114.47|3106.77|34
1644398700000|2022-02-09 09:25:00|3115.56|3107.86|3115.53|3107.83|3115.71|3108.01|3115.27|3107.57|35
1644398710000|2022-02-09 09:25:10|3115.55|3107.85|3115.18|3107.48|3115.68|3107.98|3115.04|3107.34|34
1644398720000|2022-02-09 09:25:20|3115.43|3107.73|3115.67|3107.97|3115.77|3108.07|3115.43|3107.73|37
1644398730000|2022-02-09 09:25:30|3115.63|3107.93|3115.91|3108.21|3116.19|3108.49|3115.6|3107.9|37
1644398740000|2022-02-09 09:25:40|3115.8|3108.1|3113.75|3106.05|3115.8|3108.1|3113.36|3105.66|35
1644398750000|2022-02-09 09:25:50|3113.79|3106.09|3114.08|3106.38|3114.11|3106.41|3113.57|3105.87|39
1644398760000|2022-02-09 09:26:00|3114.03|3106.33|3114.55|3106.85|3114.67|3106.97|3114.03|3106.33|33
1644398770000|2022-02-09 09:26:10|3114.54|3106.84|3115.09|3107.39|3115.22|3107.52|3114.5|3106.8|33
1644398780000|2022-02-09 09:26:20|3115.08|3107.38|3113.9|3106.2|3115.26|3107.56|3113.9|3106.2|31
1644398790000|2022-02-09 09:26:30|3113.84|3106.14|3113.98|3106.28|3114.27|3106.57|3113.65|3105.95|32
1644398800000|2022-02-09 09:26:40|3113.97|3106.27|3113.48|3105.78|3113.97|3106.27|3113.45|3105.75|31
1644398810000|2022-02-09 09:26:50|3113.47|3105.77|3113.02|3105.32|3113.54|3105.84|3113.02|3105.32|26
1644398820000|2022-02-09 09:27:00|3113|3105.3|3112.44|3104.74|3113.01|3105.31|3112.44|3104.74|24
1644398830000|2022-02-09 09:27:10|3112.43|3104.73|3112.36|3104.66|3112.67|3104.97|3112.36|3104.66|17
1644398840000|2022-02-09 09:27:20|3112.2|3104.5|3112.31|3104.61|3112.31|3104.61|3112.11|3104.41|21
1644398850000|2022-02-09 09:27:30|3112.26|3104.56|3112.92|3105.22|3112.92|3105.22|3112.2|3104.5|31
1644398860000|2022-02-09 09:27:40|3112.85|3105.15|3113.64|3105.94|3114.57|3106.87|3112.79|3105.09|37
1644398870000|2022-02-09 09:27:50|3113.65|3105.95|3114.34|3106.64|3114.4|3106.7|3113.65|3105.95|32
1644398880000|2022-02-09 09:28:00|3114.33|3106.63|3114.44|3106.74|3114.5|3106.8|3114.32|3106.62|26
1644398890000|2022-02-09 09:28:10|3114.52|3106.82|3115.5|3107.8|3115.76|3108.06|3114.52|3106.82|31
1644398900000|2022-02-09 09:28:20|3116.82|3109.12|3116.08|3108.38|3118.11|3110.41|3115.84|3108.14|40
1644398910000|2022-02-09 09:28:30|3115.95|3108.25|3116.61|3108.91|3117.13|3109.43|3115.95|3108.25|40
1644398920000|2022-02-09 09:28:40|3116.83|3109.13|3116.81|3109.11|3118.12|3110.42|3116.56|3108.86|38
1644398930000|2022-02-09 09:28:50|3116.85|3109.15|3117.01|3109.31|3117.08|3109.38|3116.77|3109.07|33
1644398940000|2022-02-09 09:29:00|3116.89|3109.19|3117.01|3109.31|3117.05|3109.35|3116.79|3109.09|28
1644398950000|2022-02-09 09:29:10|3116.99|3109.29|3116.62|3108.92|3116.99|3109.29|3116.48|3108.78|33
1644398960000|2022-02-09 09:29:20|3116.63|3108.93|3116.39|3108.69|3116.66|3108.96|3116.37|3108.67|30
1644398970000|2022-02-09 09:29:30|3116.44|3108.74|3115.83|3108.13|3116.46|3108.76|3115.72|3108.02|28
1644398980000|2022-02-09 09:29:40|3115.84|3108.14|3115.75|3108.05|3115.84|3108.14|3115.64|3107.94|23
1644398990000|2022-02-09 09:29:50|3115.74|3108.04|3115.67|3107.97|3115.78|3108.08|3115.37|3107.67|29
1644399000000|2022-02-09 09:30:00|3115.75|3108.05|3117.7|3110|3117.7|3110|3115.75|3108.05|33
1644399010000|2022-02-09 09:30:10|3117.68|3109.98|3116.91|3109.21|3117.78|3110.08|3116.59|3108.89|32
1644399020000|2022-02-09 09:30:20|3116.88|3109.18|3119|3111.3|3120.82|3113.12|3116.88|3109.18|40
1644399030000|2022-02-09 09:30:30|3119.21|3111.51|3119.14|3111.44|3119.75|3112.05|3118.85|3111.15|39
1644399040000|2022-02-09 09:30:40|3119.12|3111.42|3118.2|3110.5|3119.34|3111.64|3118.01|3110.31|38
1644399050000|2022-02-09 09:30:50|3118.14|3110.44|3117.58|3109.88|3118.63|3110.93|3117.52|3109.82|38
1644399060000|2022-02-09 09:31:00|3117.55|3109.85|3116.25|3108.55|3117.79|3110.09|3116.02|3108.32|38
1644399070000|2022-02-09 09:31:10|3116.21|3108.51|3115.7|3108|3116.35|3108.65|3115.63|3107.93|30
1644399080000|2022-02-09 09:31:20|3115.71|3108.01|3115.81|3108.11|3115.9|3108.2|3115.22|3107.52|38
1644399090000|2022-02-09 09:31:30|3115.7|3108|3116.78|3109.08|3117|3109.3|3115.6|3107.9|36
1644399100000|2022-02-09 09:31:40|3116.87|3109.17|3115.76|3108.06|3117.16|3109.46|3115.71|3108.01|38
1644399110000|2022-02-09 09:31:50|3115.68|3107.98|3115.91|3108.21|3116|3108.3|3115.67|3107.97|34
1644399120000|2022-02-09 09:32:00|3115.89|3108.19|3115.84|3108.14|3117.08|3109.38|3115.71|3108.01|39
1644399130000|2022-02-09 09:32:10|3115.94|3108.24|3114.73|3107.03|3115.94|3108.24|3114.64|3106.94|36
1644399140000|2022-02-09 09:32:20|3114.79|3107.09|3114.4|3106.7|3114.79|3107.09|3113.32|3105.62|33
1644399150000|2022-02-09 09:32:30|3114.39|3106.69|3115.47|3107.77|3115.79|3108.09|3114.3|3106.6|38
1644399160000|2022-02-09 09:32:40|3115.38|3107.68|3116.16|3108.46|3116.17|3108.47|3115.2|3107.5|33
1644399170000|2022-02-09 09:32:50|3116.17|3108.47|3116.69|3108.99|3116.82|3109.12|3116.05|3108.35|33
1644399180000|2022-02-09 09:33:00|3116.6|3108.9|3115.77|3108.07|3116.6|3108.9|3115.58|3107.88|37
1644399190000|2022-02-09 09:33:10|3115.9|3108.2|3116.15|3108.45|3116.17|3108.47|3115.4|3107.7|30
1644399200000|2022-02-09 09:33:20|3116.19|3108.49|3116.25|3108.55|3116.29|3108.59|3116.16|3108.46|26
1644399210000|2022-02-09 09:33:30|3116.27|3108.57|3116.33|3108.63|3117.39|3109.69|3116.18|3108.48|31
1644399220000|2022-02-09 09:33:40|3116.3|3108.6|3116.39|3108.69|3116.64|3108.94|3116.18|3108.48|33
1644399230000|2022-02-09 09:33:50|3116.52|3108.82|3116.34|3108.64|3116.69|3108.99|3116.2|3108.5|35
1644399240000|2022-02-09 09:34:00|3116.3|3108.6|3115.81|3108.11|3116.44|3108.74|3115.81|3108.11|24
1644399250000|2022-02-09 09:34:10|3115.88|3108.18|3114.37|3106.67|3115.88|3108.18|3114.27|3106.57|36
1644399260000|2022-02-09 09:34:20|3114.82|3107.12|3112.12|3104.42|3114.95|3107.25|3112.12|3104.42|36
1644399270000|2022-02-09 09:34:30|3112.28|3104.58|3113.45|3105.75|3113.77|3106.07|3112.28|3104.58|36
1644399280000|2022-02-09 09:34:40|3113.42|3105.72|3111.11|3103.41|3113.45|3105.75|3111.08|3103.38|38
1644399290000|2022-02-09 09:34:50|3111.02|3103.32|3110.26|3102.56|3111.09|3103.39|3109.71|3102.01|39
1644399300000|2022-02-09 09:35:00|3110.25|3102.55|3110.6|3102.9|3110.75|3103.05|3110.1|3102.4|39
1644399310000|2022-02-09 09:35:10|3110.7|3103|3109.92|3102.22|3110.7|3103|3109.73|3102.03|34
1644399320000|2022-02-09 09:35:20|3109.98|3102.28|3110.86|3103.16|3110.86|3103.16|3109.9|3102.2|36
1644399330000|2022-02-09 09:35:30|3110.77|3103.07|3110.18|3102.48|3111.24|3103.54|3110.14|3102.44|34
1644399340000|2022-02-09 09:35:40|3110.2|3102.5|3110.43|3102.73|3110.81|3103.11|3110.2|3102.5|35
1644399350000|2022-02-09 09:35:50|3110.46|3102.76|3109.91|3102.21|3110.51|3102.81|3109.9|3102.2|29
1644399360000|2022-02-09 09:36:00|3109.86|3102.16|3110.06|3102.36|3110.36|3102.66|3109.86|3102.16|31
1644399370000|2022-02-09 09:36:10|3110.1|3102.4|3109.8|3102.1|3110.24|3102.54|3109.67|3101.97|26
1644399380000|2022-02-09 09:36:20|3109.77|3102.07|3109.21|3101.51|3109.86|3102.16|3109.14|3101.44|34
1644399390000|2022-02-09 09:36:30|3109.16|3101.46|3108.57|3100.87|3109.16|3101.46|3108.21|3100.51|34
1644399400000|2022-02-09 09:36:40|3108.58|3100.88|3108.35|3100.65|3108.62|3100.92|3108.27|3100.57|38
1644399410000|2022-02-09 09:36:50|3108.3|3100.6|3106.5|3098.8|3108.38|3100.68|3106.18|3098.48|37
1644399420000|2022-02-09 09:37:00|3106.91|3099.21|3105.92|3098.22|3107.17|3099.47|3105.78|3098.08|35
1644399430000|2022-02-09 09:37:10|3106.02|3098.32|3104.44|3096.74|3106.18|3098.48|3104.37|3096.67|37
1644399440000|2022-02-09 09:37:20|3105.09|3097.39|3104.46|3096.76|3105.65|3097.95|3104.27|3096.57|36
1644399450000|2022-02-09 09:37:30|3104.3|3096.6|3104.89|3097.19|3105.39|3097.69|3104.3|3096.6|35
1644399460000|2022-02-09 09:37:40|3104.83|3097.13|3104.55|3096.85|3105.06|3097.36|3104.55|3096.85|31
1644399470000|2022-02-09 09:37:50|3104.5|3096.8|3103.82|3096.12|3104.73|3097.03|3103.55|3095.85|37
1644399480000|2022-02-09 09:38:00|3103.83|3096.13|3103.03|3095.33|3103.83|3096.13|3103.03|3095.33|37
1644399490000|2022-02-09 09:38:10|3103.07|3095.37|3102.18|3094.48|3103.11|3095.41|3101.85|3094.15|37
1644399500000|2022-02-09 09:38:20|3102.02|3094.32|3101.1|3093.4|3102.02|3094.32|3101.09|3093.39|34
1644399510000|2022-02-09 09:38:30|3101.11|3093.41|3100.18|3092.48|3101.32|3093.62|3100.13|3092.43|36
1644399520000|2022-02-09 09:38:40|3100.14|3092.44|3099.27|3091.57|3100.33|3092.63|3099.26|3091.56|36
1644399530000|2022-02-09 09:38:50|3099.19|3091.49|3098.84|3091.14|3099.36|3091.66|3097.92|3090.22|37
1644399540000|2022-02-09 09:39:00|3098.92|3091.22|3101.16|3093.46|3101.33|3093.63|3098.59|3090.89|37
1644399550000|2022-02-09 09:39:10|3101.18|3093.48|3101.31|3093.61|3103.19|3095.49|3101.11|3093.41|39
1644399560000|2022-02-09 09:39:20|3101.18|3093.48|3101.18|3093.48|3101.74|3094.04|3101.02|3093.32|35
1644399570000|2022-02-09 09:39:30|3101.19|3093.49|3101.56|3093.86|3101.77|3094.07|3100.6|3092.9|37
1644399580000|2022-02-09 09:39:40|3101.42|3093.72|3101.65|3093.95|3101.72|3094.02|3101.33|3093.63|37
1644399590000|2022-02-09 09:39:50|3101.66|3093.96|3102.66|3094.96|3102.67|3094.97|3101.53|3093.83|37
1644399600000|2022-02-09 09:40:00|3102.68|3094.98|3102.71|3095.01|3103.49|3095.79|3102.47|3094.77|33
1644399610000|2022-02-09 09:40:10|3102.7|3095|3104.81|3097.11|3104.81|3097.11|3102.7|3095|30
1644399620000|2022-02-09 09:40:20|3104.7|3097|3104.36|3096.66|3105.69|3097.99|3104.33|3096.63|38
1644399630000|2022-02-09 09:40:30|3104.37|3096.67|3105.64|3097.94|3105.79|3098.09|3104.34|3096.64|37
1644399640000|2022-02-09 09:40:40|3105.76|3098.06|3105.94|3098.24|3106.76|3099.06|3105.72|3098.02|29
1644399650000|2022-02-09 09:40:50|3105.92|3098.22|3106.81|3099.11|3107.06|3099.36|3105.91|3098.21|32
1644399660000|2022-02-09 09:41:00|3106.84|3099.14|3108.17|3100.47|3109.19|3101.49|3106.78|3099.08|37
1644399670000|2022-02-09 09:41:10|3108.27|3100.57|3108.43|3100.73|3108.5|3100.8|3108.2|3100.5|30
1644399680000|2022-02-09 09:41:20|3108.46|3100.76|3108.72|3101.02|3108.72|3101.02|3108.46|3100.76|28
1644399690000|2022-02-09 09:41:30|3108.79|3101.09|3109.37|3101.67|3109.47|3101.77|3108.79|3101.09|32
1644399700000|2022-02-09 09:41:40|3109.42|3101.72|3108.59|3100.89|3109.51|3101.81|3108.46|3100.76|15
1644399710000|2022-02-09 09:41:50|3108.6|3100.9|3108.71|3101.01|3109.32|3101.62|3108.6|3100.9|21
1644399720000|2022-02-09 09:42:00|3108.7|3101|3108.51|3100.81|3108.87|3101.17|3108.4|3100.7|27
1644399730000|2022-02-09 09:42:10|3108.53|3100.83|3108.74|3101.04|3109.11|3101.41|3108.39|3100.69|27
1644399740000|2022-02-09 09:42:20|3108.73|3101.03|3111.06|3103.36|3112.53|3104.83|3108.54|3100.84|36
1644399750000|2022-02-09 09:42:30|3111.07|3103.37|3110.66|3102.96|3111.07|3103.37|3110.53|3102.83|37
1644399760000|2022-02-09 09:42:40|3110.7|3103|3110.35|3102.65|3110.71|3103.01|3109.99|3102.29|29
1644399770000|2022-02-09 09:42:50|3110.37|3102.67|3108.01|3100.31|3110.37|3102.67|3107.89|3100.19|34
1644399780000|2022-02-09 09:43:00|3108.04|3100.34|3108.04|3100.34|3108.35|3100.65|3107.99|3100.29|20
1644399790000|2022-02-09 09:43:10|3108.03|3100.33|3106.51|3098.81|3108.04|3100.34|3106.51|3098.81|28
1644399800000|2022-02-09 09:43:20|3106.43|3098.73|3106.39|3098.69|3106.43|3098.73|3105.95|3098.25|33
1644399810000|2022-02-09 09:43:30|3106.38|3098.68|3107|3099.3|3107.16|3099.46|3106.3|3098.6|30
1644399820000|2022-02-09 09:43:40|3107.03|3099.33|3108|3100.3|3108.02|3100.32|3107.03|3099.33|34
1644399830000|2022-02-09 09:43:50|3107.93|3100.23|3107.08|3099.38|3108|3100.3|3106.94|3099.24|30
1644399840000|2022-02-09 09:44:00|3107.22|3099.52|3108.92|3101.22|3109.05|3101.35|3107.22|3099.52|34
1644399850000|2022-02-09 09:44:10|3108.89|3101.19|3113.34|3105.64|3113.67|3105.97|3108.85|3101.15|36
1644399860000|2022-02-09 09:44:20|3113.12|3105.42|3112.53|3104.83|3113.12|3105.42|3111.51|3103.81|37
1644399870000|2022-02-09 09:44:30|3112.49|3104.79|3112.32|3104.62|3113.31|3105.61|3112.32|3104.62|37
1644399880000|2022-02-09 09:44:40|3112.37|3104.67|3111.82|3104.12|3112.37|3104.67|3111.79|3104.09|35
1644399890000|2022-02-09 09:44:50|3111.81|3104.11|3111.84|3104.14|3111.84|3104.14|3110.95|3103.25|37
1644399900000|2022-02-09 09:45:00|3111.86|3104.16|3112.89|3105.19|3112.91|3105.21|3111.83|3104.13|31
1644399910000|2022-02-09 09:45:10|3112.87|3105.17|3115.72|3108.02|3115.77|3108.07|3112.87|3105.17|36
1644399920000|2022-02-09 09:45:20|3115.74|3108.04|3115.84|3108.14|3116.33|3108.63|3115.25|3107.55|35
1644399930000|2022-02-09 09:45:30|3115.82|3108.12|3116.28|3108.58|3117.23|3109.53|3115.6|3107.9|38
1644399940000|2022-02-09 09:45:40|3116.29|3108.59|3115.6|3107.9|3116.44|3108.74|3115.23|3107.53|38
1644399950000|2022-02-09 09:45:50|3115.71|3108.01|3115.55|3107.85|3115.93|3108.23|3115.24|3107.54|36
1644399960000|2022-02-09 09:46:00|3115.62|3107.92|3115.26|3107.56|3116.21|3108.51|3114.97|3107.27|37
1644399970000|2022-02-09 09:46:10|3115.27|3107.57|3115.89|3108.19|3116.17|3108.47|3115.19|3107.49|36
1644399980000|2022-02-09 09:46:20|3115.85|3108.15|3115.9|3108.2|3115.95|3108.25|3115.74|3108.04|36
1644399990000|2022-02-09 09:46:30|3115.92|3108.22|3115.21|3107.51|3116.32|3108.62|3115.21|3107.51|36
1644400000000|2022-02-09 09:46:40|3115.23|3107.53|3114.87|3107.17|3115.28|3107.58|3114.59|3106.89|27
1644400010000|2022-02-09 09:46:50|3114.92|3107.22|3115|3107.3|3115.04|3107.34|3114.72|3107.02|32
1644400020000|2022-02-09 09:47:00|3115.01|3107.31|3113.76|3106.06|3115.05|3107.35|3113.7|3106|33
1644400030000|2022-02-09 09:47:10|3113.75|3106.05|3113.71|3106.01|3113.75|3106.05|3113.32|3105.62|33
1644400040000|2022-02-09 09:47:20|3113.7|3106|3112.73|3105.03|3113.7|3106|3112.71|3105.01|36
1644400050000|2022-02-09 09:47:30|3112.72|3105.02|3114.3|3106.6|3114.36|3106.66|3112.43|3104.73|38
1644400060000|2022-02-09 09:47:40|3114.22|3106.52|3114.39|3106.69|3114.61|3106.91|3114.18|3106.48|32
1644400070000|2022-02-09 09:47:50|3114.37|3106.67|3114.64|3106.94|3114.94|3107.24|3114.37|3106.67|33
1644400080000|2022-02-09 09:48:00|3114.65|3106.95|3114.88|3107.18|3114.88|3107.18|3114.48|3106.78|27
1644400090000|2022-02-09 09:48:10|3115.1|3107.4|3114.1|3106.4|3115.75|3108.05|3114.06|3106.36|35
1644400100000|2022-02-09 09:48:20|3114.05|3106.35|3113.09|3105.39|3114.05|3106.35|3113|3105.3|34
1644400110000|2022-02-09 09:48:30|3113.1|3105.4|3113.64|3105.94|3113.64|3105.94|3113.01|3105.31|36
1644400120000|2022-02-09 09:48:40|3113.59|3105.89|3114|3106.3|3114.03|3106.33|3113.18|3105.48|31
1644400130000|2022-02-09 09:48:50|3114.08|3106.38|3113.73|3106.03|3114.08|3106.38|3113.54|3105.84|31
1644400140000|2022-02-09 09:49:00|3113.88|3106.18|3113.67|3105.97|3113.96|3106.26|3113.61|3105.91|34
1644400150000|2022-02-09 09:49:10|3113.63|3105.93|3113.62|3105.92|3113.8|3106.1|3113.5|3105.8|32
1644400160000|2022-02-09 09:49:20|3113.57|3105.87|3113.85|3106.15|3113.88|3106.18|3113.47|3105.77|29
1644400170000|2022-02-09 09:49:30|3114.01|3106.31|3112.86|3105.16|3114.01|3106.31|3112.57|3104.87|30
1644400180000|2022-02-09 09:49:40|3112.85|3105.15|3112.48|3104.78|3112.92|3105.22|3112.48|3104.78|26
1644400190000|2022-02-09 09:49:50|3112.53|3104.83|3112.16|3104.46|3112.65|3104.95|3111.71|3104.01|35
1644400200000|2022-02-09 09:50:00|3112.29|3104.59|3112.49|3104.79|3112.74|3105.04|3112.08|3104.38|30
1644400210000|2022-02-09 09:50:10|3112.41|3104.71|3112.18|3104.48|3112.82|3105.12|3112.09|3104.39|30
1644400220000|2022-02-09 09:50:20|3112.17|3104.47|3112.23|3104.53|3112.25|3104.55|3112.12|3104.42|14
1644400230000|2022-02-09 09:50:30|3112.24|3104.54|3112.12|3104.42|3112.8|3105.1|3112.12|3104.42|21
1644400240000|2022-02-09 09:50:40|3112.41|3104.71|3112.37|3104.67|3113.09|3105.39|3112.29|3104.59|33
1644400250000|2022-02-09 09:50:50|3112.38|3104.68|3109.08|3101.38|3112.46|3104.76|3109.08|3101.38|34
1644400260000|2022-02-09 09:51:00|3109.34|3101.64|3107.25|3099.55|3109.34|3101.64|3107.23|3099.53|37
1644400270000|2022-02-09 09:51:10|3107.2|3099.5|3105.78|3098.08|3107.27|3099.57|3105.78|3098.08|39
1644400280000|2022-02-09 09:51:20|3105.9|3098.2|3106.42|3098.72|3106.42|3098.72|3104.4|3096.7|39
1644400290000|2022-02-09 09:51:30|3106.45|3098.75|3105.25|3097.55|3107.14|3099.44|3105.2|3097.5|38
1644400300000|2022-02-09 09:51:40|3105.27|3097.57|3104.76|3097.06|3105.37|3097.67|3104.58|3096.88|33
1644400310000|2022-02-09 09:51:50|3104.82|3097.12|3104.88|3097.18|3105.57|3097.87|3104.51|3096.81|37
1644400320000|2022-02-09 09:52:00|3104.86|3097.16|3105.32|3097.62|3105.35|3097.65|3104.84|3097.14|38
1644400330000|2022-02-09 09:52:10|3105.34|3097.64|3105.62|3097.92|3106.44|3098.74|3105.25|3097.55|37
1644400340000|2022-02-09 09:52:20|3105.77|3098.07|3106.26|3098.56|3106.33|3098.63|3105.74|3098.04|37
1644400350000|2022-02-09 09:52:30|3106.19|3098.49|3106.84|3099.14|3106.87|3099.17|3106.14|3098.44|37
1644400360000|2022-02-09 09:52:40|3106.89|3099.19|3107.93|3100.23|3108.71|3101.01|3106.89|3099.19|39
1644400370000|2022-02-09 09:52:50|3107.95|3100.25|3107.57|3099.87|3108.2|3100.5|3107.26|3099.56|39
1644400380000|2022-02-09 09:53:00|3107.44|3099.74|3107.8|3100.1|3108.07|3100.37|3107.43|3099.73|34
1644400390000|2022-02-09 09:53:10|3107.79|3100.09|3105.97|3098.27|3108.28|3100.58|3105.74|3098.04|37
1644400400000|2022-02-09 09:53:20|3105.92|3098.22|3106.45|3098.75|3106.65|3098.95|3105.79|3098.09|36
1644400410000|2022-02-09 09:53:30|3106.46|3098.76|3105.78|3098.08|3106.46|3098.76|3105.71|3098.01|31
1644400420000|2022-02-09 09:53:40|3105.82|3098.12|3105.37|3097.67|3105.82|3098.12|3103.95|3096.25|36
1644400430000|2022-02-09 09:53:50|3105.27|3097.57|3105.26|3097.56|3105.45|3097.75|3105.04|3097.34|36
1644400440000|2022-02-09 09:54:00|3105.29|3097.59|3105.87|3098.17|3105.9|3098.2|3104.9|3097.2|33
1644400450000|2022-02-09 09:54:10|3105.9|3098.2|3106.73|3099.03|3106.73|3099.03|3105.77|3098.07|33
1644400460000|2022-02-09 09:54:20|3106.63|3098.93|3106.93|3099.23|3107.37|3099.67|3106.33|3098.63|37
1644400470000|2022-02-09 09:54:30|3107|3099.3|3106.02|3098.32|3107|3099.3|3106.02|3098.32|28
1644400480000|2022-02-09 09:54:40|3106.09|3098.39|3105.45|3097.75|3106.14|3098.44|3105.43|3097.73|27
1644400490000|2022-02-09 09:54:50|3105.44|3097.74|3105.42|3097.72|3105.47|3097.77|3105.27|3097.57|31
1644400500000|2022-02-09 09:55:00|3105.37|3097.67|3104.79|3097.09|3105.39|3097.69|3104.67|3096.97|34
1644400510000|2022-02-09 09:55:10|3105.02|3097.32|3107.06|3099.36|3107.06|3099.36|3104.92|3097.22|38
1644400520000|2022-02-09 09:55:20|3107.08|3099.38|3107.19|3099.49|3107.54|3099.84|3106.89|3099.19|37
1644400530000|2022-02-09 09:55:30|3107.14|3099.44|3106.73|3099.03|3107.14|3099.44|3106.57|3098.87|32
1644400540000|2022-02-09 09:55:40|3106.78|3099.08|3106.64|3098.94|3106.83|3099.13|3106.58|3098.88|27
1644400550000|2022-02-09 09:55:50|3106.67|3098.97|3105.69|3097.99|3106.89|3099.19|3105.66|3097.96|37
1644400560000|2022-02-09 09:56:00|3105.7|3098|3106.67|3098.97|3106.67|3098.97|3105.7|3098|32
1644400570000|2022-02-09 09:56:10|3106.69|3098.99|3106.77|3099.07|3106.89|3099.19|3106.64|3098.94|38
1644400580000|2022-02-09 09:56:20|3106.85|3099.15|3108.49|3100.79|3108.78|3101.08|3106.85|3099.15|33
1644400590000|2022-02-09 09:56:30|3108.55|3100.85|3108.56|3100.86|3109.07|3101.37|3108.25|3100.55|34
1644400600000|2022-02-09 09:56:40|3108.54|3100.84|3107.71|3100.01|3108.54|3100.84|3107.71|3100.01|34
1644400610000|2022-02-09 09:56:50|3107.77|3100.07|3107|3099.3|3107.88|3100.18|3106.8|3099.1|38
1644400620000|2022-02-09 09:57:00|3106.96|3099.26|3107.94|3100.24|3108.09|3100.39|3106.96|3099.26|36
1644400630000|2022-02-09 09:57:10|3108.02|3100.32|3106.6|3098.9|3108.02|3100.32|3106.46|3098.76|34
1644400640000|2022-02-09 09:57:20|3106.58|3098.88|3106.71|3099.01|3106.78|3099.08|3106.45|3098.75|29
1644400650000|2022-02-09 09:57:30|3106.74|3099.04|3105.81|3098.11|3106.77|3099.07|3105.81|3098.11|31
1644400660000|2022-02-09 09:57:40|3105.8|3098.1|3105.52|3097.82|3105.8|3098.1|3105.24|3097.54|35
1644400670000|2022-02-09 09:57:50|3105.53|3097.83|3104.82|3097.12|3105.53|3097.83|3104.7|3097|34
1644400680000|2022-02-09 09:58:00|3104.59|3096.89|3106.01|3098.31|3106.07|3098.37|3104.54|3096.84|36
1644400690000|2022-02-09 09:58:10|3106.08|3098.38|3106.45|3098.75|3106.45|3098.75|3105.95|3098.25|24
1644400700000|2022-02-09 09:58:20|3106.44|3098.74|3105.98|3098.28|3106.65|3098.95|3105.77|3098.07|36
1644400710000|2022-02-09 09:58:30|3105.97|3098.27|3106.29|3098.59|3106.69|3098.99|3105.97|3098.27|32
1644400720000|2022-02-09 09:58:40|3106.27|3098.57|3106.21|3098.51|3106.35|3098.65|3106.01|3098.31|34
1644400730000|2022-02-09 09:58:50|3106.19|3098.49|3106.25|3098.55|3106.54|3098.84|3106.03|3098.33|33
1644400740000|2022-02-09 09:59:00|3106.24|3098.54|3105.81|3098.11|3106.26|3098.56|3105.78|3098.08|30
1644400750000|2022-02-09 09:59:10|3105.82|3098.12|3105.22|3097.52|3105.82|3098.12|3105.21|3097.51|28
1644400760000|2022-02-09 09:59:20|3105.16|3097.46|3104.34|3096.64|3105.16|3097.46|3104.32|3096.62|31
1644400770000|2022-02-09 09:59:30|3104.35|3096.65|3103.85|3096.15|3104.4|3096.7|3103.23|3095.53|34
1644400780000|2022-02-09 09:59:40|3104.31|3096.61|3104.44|3096.74|3104.44|3096.74|3103.66|3095.96|33
1644400790000|2022-02-09 09:59:50|3104.45|3096.75|3105.53|3097.83|3105.57|3097.87|3104.45|3096.75|35
1644400800000|2022-02-09 10:00:00|3105.39|3097.69|3105.69|3097.99|3105.79|3098.09|3105.33|3097.63|36
1644400810000|2022-02-09 10:00:10|3105.79|3098.09|3106.31|3098.61|3106.31|3098.61|3105.36|3097.66|34
1644400820000|2022-02-09 10:00:20|3106.39|3098.69|3105.64|3097.94|3107.43|3099.73|3105.56|3097.86|35
1644400830000|2022-02-09 10:00:30|3105.8|3098.1|3105.79|3098.09|3105.82|3098.12|3105.21|3097.51|38
1644400840000|2022-02-09 10:00:40|3105.85|3098.15|3106.44|3098.74|3106.93|3099.23|3105.43|3097.73|39
1644400850000|2022-02-09 10:00:50|3106.42|3098.72|3109|3101.3|3109.15|3101.45|3106.42|3098.72|38
1644400860000|2022-02-09 10:01:00|3108.99|3101.29|3107.32|3099.62|3109.05|3101.35|3107.24|3099.54|35
1644400870000|2022-02-09 10:01:10|3107.36|3099.66|3109.28|3101.58|3109.28|3101.58|3107.3|3099.6|38
1644400880000|2022-02-09 10:01:20|3109.52|3101.82|3108.76|3101.06|3109.64|3101.94|3108.72|3101.02|37
1644400890000|2022-02-09 10:01:30|3108.73|3101.03|3109.22|3101.52|3109.34|3101.64|3108.7|3101|37
1644400900000|2022-02-09 10:01:40|3109.23|3101.53|3109.98|3102.28|3110.32|3102.62|3109.14|3101.44|35
1644400910000|2022-02-09 10:01:50|3110.05|3102.35|3109.11|3101.41|3110.05|3102.35|3108.93|3101.23|37
1644400920000|2022-02-09 10:02:00|3108.92|3101.22|3108.63|3100.93|3108.94|3101.24|3108.55|3100.85|33
1644400930000|2022-02-09 10:02:10|3108.47|3100.77|3108.32|3100.62|3108.5|3100.8|3107.59|3099.89|37
1644400940000|2022-02-09 10:02:20|3108.34|3100.64|3108.43|3100.73|3109.7|3102|3108.14|3100.44|39
1644400950000|2022-02-09 10:02:30|3108.51|3100.81|3108.32|3100.62|3108.62|3100.92|3108.18|3100.48|36
1644400960000|2022-02-09 10:02:40|3108.23|3100.53|3108.47|3100.77|3108.52|3100.82|3108.2|3100.5|31
1644400970000|2022-02-09 10:02:50|3108.5|3100.8|3109.29|3101.59|3109.31|3101.61|3108.46|3100.76|27
1644400980000|2022-02-09 10:03:00|3109.28|3101.58|3109.59|3101.89|3110.7|3103|3109.28|3101.58|33
1644400990000|2022-02-09 10:03:10|3109.6|3101.9|3109.23|3101.53|3109.65|3101.95|3109.05|3101.35|33
1644401000000|2022-02-09 10:03:20|3109.24|3101.54|3109.31|3101.61|3109.44|3101.74|3109.24|3101.54|24
1644401010000|2022-02-09 10:03:30|3109.32|3101.62|3109.19|3101.49|3109.48|3101.78|3108.77|3101.07|35
1644401020000|2022-02-09 10:03:40|3109.18|3101.48|3108.64|3100.94|3109.18|3101.48|3108.56|3100.86|32
1644401030000|2022-02-09 10:03:50|3108.69|3100.99|3108.09|3100.39|3108.73|3101.03|3108.05|3100.35|27
1644401040000|2022-02-09 10:04:00|3108.14|3100.44|3107.75|3100.05|3108.14|3100.44|3107.49|3099.79|32
1644401050000|2022-02-09 10:04:10|3107.7|3100|3107.93|3100.23|3107.94|3100.24|3107.54|3099.84|17
1644401060000|2022-02-09 10:04:20|3107.94|3100.24|3107.06|3099.36|3107.94|3100.24|3106.82|3099.12|24
1644401070000|2022-02-09 10:04:30|3107.04|3099.34|3107.22|3099.52|3107.25|3099.55|3106.92|3099.22|35
1644401080000|2022-02-09 10:04:40|3107.24|3099.54|3107.64|3099.94|3107.74|3100.04|3107.18|3099.48|37
1644401090000|2022-02-09 10:04:50|3107.68|3099.98|3107.53|3099.83|3107.7|3100|3107.47|3099.77|29
1644401100000|2022-02-09 10:05:00|3107.64|3099.94|3108.72|3101.02|3108.72|3101.02|3107.64|3099.94|30
1644401110000|2022-02-09 10:05:10|3108.71|3101.01|3107.74|3100.04|3108.71|3101.01|3107.69|3099.99|36
1644401120000|2022-02-09 10:05:20|3107.76|3100.06|3108.82|3101.12|3109.16|3101.46|3107.76|3100.06|36
1644401130000|2022-02-09 10:05:30|3108.8|3101.1|3108.6|3100.9|3108.85|3101.15|3108.54|3100.84|38
1644401140000|2022-02-09 10:05:40|3108.59|3100.89|3108.65|3100.95|3108.79|3101.09|3108.51|3100.81|34
1644401150000|2022-02-09 10:05:50|3108.72|3101.02|3108.77|3101.07|3108.8|3101.1|3108.71|3101.01|21
1644401160000|2022-02-09 10:06:00|3108.76|3101.06|3108.8|3101.1|3108.8|3101.1|3108.57|3100.87|26
1644401170000|2022-02-09 10:06:10|3109.03|3101.33|3109.94|3102.24|3109.96|3102.26|3109.02|3101.32|31
1644401180000|2022-02-09 10:06:20|3109.97|3102.27|3109.94|3102.24|3110.56|3102.86|3109.78|3102.08|35
1644401190000|2022-02-09 10:06:30|3109.93|3102.23|3110.19|3102.49|3110.19|3102.49|3109.91|3102.21|25
1644401200000|2022-02-09 10:06:40|3110.32|3102.62|3109.4|3101.7|3110.5|3102.8|3109.4|3101.7|27
1644401210000|2022-02-09 10:06:50|3109.44|3101.74|3107.65|3099.95|3109.44|3101.74|3107.65|3099.95|36
1644401220000|2022-02-09 10:07:00|3107.61|3099.91|3108.2|3100.5|3108.29|3100.59|3107.51|3099.81|31
1644401230000|2022-02-09 10:07:10|3108.25|3100.55|3108.16|3100.46|3108.34|3100.64|3108.09|3100.39|34
1644401240000|2022-02-09 10:07:20|3108.12|3100.42|3109.28|3101.58|3109.28|3101.58|3108.11|3100.41|33
1644401250000|2022-02-09 10:07:30|3109.2|3101.5|3109.57|3101.87|3109.61|3101.91|3109.2|3101.5|29
1644401260000|2022-02-09 10:07:40|3109.58|3101.88|3110.74|3103.04|3110.81|3103.11|3109.56|3101.86|22
1644401270000|2022-02-09 10:07:50|3110.72|3103.02|3110.76|3103.06|3111|3103.3|3110.67|3102.97|28
1644401280000|2022-02-09 10:08:00|3110.81|3103.11|3112.98|3105.28|3113.2|3105.5|3110.59|3102.89|36
1644401290000|2022-02-09 10:08:10|3112.86|3105.16|3115.14|3107.44|3115.38|3107.68|3112.86|3105.16|37
1644401300000|2022-02-09 10:08:20|3115.3|3107.6|3115.63|3107.93|3116.47|3108.77|3114.88|3107.18|38
1644401310000|2022-02-09 10:08:30|3115.61|3107.91|3115.47|3107.77|3116|3108.3|3115.27|3107.57|39
1644401320000|2022-02-09 10:08:40|3115.51|3107.81|3115.54|3107.84|3115.64|3107.94|3115.08|3107.38|33
1644401330000|2022-02-09 10:08:50|3115.55|3107.85|3116.51|3108.81|3116.51|3108.81|3115.55|3107.85|31
1644401340000|2022-02-09 10:09:00|3116.55|3108.85|3118.46|3110.76|3118.46|3110.76|3116.55|3108.85|32
1644401350000|2022-02-09 10:09:10|3118.55|3110.85|3118.86|3111.16|3119.08|3111.38|3118.55|3110.85|33
1644401360000|2022-02-09 10:09:20|3118.92|3111.22|3119.3|3111.6|3120|3112.3|3118.53|3110.83|39
1644401370000|2022-02-09 10:09:30|3119.33|3111.63|3121.25|3113.55|3121.3|3113.6|3119.16|3111.46|34
1644401380000|2022-02-09 10:09:40|3121.52|3113.82|3124.12|3116.42|3124.18|3116.48|3120.92|3113.22|36
1644401390000|2022-02-09 10:09:50|3124.21|3116.51|3127.58|3119.88|3127.81|3120.11|3124.21|3116.51|39
1644401400000|2022-02-09 10:10:00|3127.55|3119.85|3128.42|3120.72|3128.42|3120.72|3127.52|3119.82|36
1644401410000|2022-02-09 10:10:10|3128.3|3120.6|3127.25|3119.55|3128.41|3120.71|3126.65|3118.95|36
1644401420000|2022-02-09 10:10:20|3127.26|3119.56|3126.88|3119.18|3127.52|3119.82|3126.88|3119.18|36
1644401430000|2022-02-09 10:10:30|3126.78|3119.08|3124.82|3117.12|3126.82|3119.12|3124.78|3117.08|36
1644401440000|2022-02-09 10:10:40|3124.79|3117.09|3123.79|3116.09|3124.88|3117.18|3123.79|3116.09|36
1644401450000|2022-02-09 10:10:50|3123.81|3116.11|3124.18|3116.48|3124.18|3116.48|3123.73|3116.03|34
1644401460000|2022-02-09 10:11:00|3123.97|3116.27|3124|3116.3|3124.45|3116.75|3123.82|3116.12|33
1644401470000|2022-02-09 10:11:10|3123.99|3116.29|3124.43|3116.73|3124.92|3117.22|3123.98|3116.28|36
1644401480000|2022-02-09 10:11:20|3124.41|3116.71|3122.15|3114.45|3124.45|3116.75|3122.11|3114.41|34
1644401490000|2022-02-09 10:11:30|3122.28|3114.58|3122.64|3114.94|3122.64|3114.94|3121.25|3113.55|32
1644401500000|2022-02-09 10:11:40|3122.77|3115.07|3124.09|3116.39|3124.09|3116.39|3122.77|3115.07|27
1644401510000|2022-02-09 10:11:50|3124.03|3116.33|3124.79|3117.09|3124.84|3117.14|3123.84|3116.14|37
1644401520000|2022-02-09 10:12:00|3124.8|3117.1|3124.47|3116.77|3124.8|3117.1|3124.18|3116.48|30
1644401530000|2022-02-09 10:12:10|3124.96|3117.26|3125.01|3117.31|3125.35|3117.65|3124.79|3117.09|35
1644401540000|2022-02-09 10:12:20|3125.08|3117.38|3125.86|3118.16|3126.01|3118.31|3125.04|3117.34|28
1644401550000|2022-02-09 10:12:30|3125.96|3118.26|3126.52|3118.82|3128.09|3120.39|3125.91|3118.21|37
1644401560000|2022-02-09 10:12:40|3126.59|3118.89|3127.81|3120.11|3127.81|3120.11|3126.52|3118.82|33
1644401570000|2022-02-09 10:12:50|3127.92|3120.22|3128.39|3120.69|3128.39|3120.69|3127.92|3120.22|34
1644401580000|2022-02-09 10:13:00|3128.44|3120.74|3128.64|3120.94|3128.95|3121.25|3128.26|3120.56|33
1644401590000|2022-02-09 10:13:10|3128.65|3120.95|3127.89|3120.19|3128.7|3121|3127.44|3119.74|31
1644401600000|2022-02-09 10:13:20|3127.93|3120.23|3128.01|3120.31|3128.02|3120.32|3127.71|3120.01|29
1644401610000|2022-02-09 10:13:30|3128|3120.3|3128.86|3121.16|3128.86|3121.16|3128|3120.3|33
1644401620000|2022-02-09 10:13:40|3128.84|3121.14|3127.88|3120.18|3128.84|3121.14|3127.85|3120.15|33
1644401630000|2022-02-09 10:13:50|3127.92|3120.22|3128.93|3121.23|3128.99|3121.29|3127.87|3120.17|29
1644401640000|2022-02-09 10:14:00|3129.03|3121.33|3128|3120.3|3129.03|3121.33|3127.83|3120.13|39
1644401650000|2022-02-09 10:14:10|3128.01|3120.31|3128.83|3121.13|3129.39|3121.69|3128.01|3120.31|33
1644401660000|2022-02-09 10:14:20|3128.99|3121.29|3128.75|3121.05|3129.28|3121.58|3128.57|3120.87|32
1644401670000|2022-02-09 10:14:30|3128.74|3121.04|3133.25|3125.55|3133.25|3125.55|3128.74|3121.04|37
1644401680000|2022-02-09 10:14:40|3133.44|3125.74|3131.05|3123.35|3133.73|3126.03|3130.97|3123.27|36
1644401690000|2022-02-09 10:14:50|3131.07|3123.37|3129.35|3121.65|3131.13|3123.43|3129.3|3121.6|38
1644401700000|2022-02-09 10:15:00|3129.5|3121.8|3128.96|3121.26|3130.07|3122.37|3128.58|3120.88|36
1644401710000|2022-02-09 10:15:10|3129.09|3121.39|3129.19|3121.49|3129.19|3121.49|3127.96|3120.26|37
1644401720000|2022-02-09 10:15:20|3129.04|3121.34|3128.11|3120.41|3129.08|3121.38|3128.02|3120.32|34
1644401730000|2022-02-09 10:15:30|3128.1|3120.4|3127.74|3120.04|3128.76|3121.06|3127.74|3120.04|32
1644401740000|2022-02-09 10:15:40|3127.82|3120.12|3125.89|3118.19|3127.82|3120.12|3125.88|3118.18|38
1644401750000|2022-02-09 10:15:50|3125.88|3118.18|3125.22|3117.52|3125.88|3118.18|3125.07|3117.37|36
1644401760000|2022-02-09 10:16:00|3125.14|3117.44|3126.16|3118.46|3126.32|3118.62|3125.14|3117.44|38
1644401770000|2022-02-09 10:16:10|3126.19|3118.49|3126.55|3118.85|3126.57|3118.87|3126.19|3118.49|30
1644401780000|2022-02-09 10:16:20|3126.57|3118.87|3126.64|3118.94|3126.72|3119.02|3126.53|3118.83|28
1644401790000|2022-02-09 10:16:30|3126.65|3118.95|3126.8|3119.1|3127.07|3119.37|3126.57|3118.87|27
1644401800000|2022-02-09 10:16:40|3126.77|3119.07|3127.39|3119.69|3128.25|3120.55|3126.71|3119.01|36
1644401810000|2022-02-09 10:16:50|3127.37|3119.67|3127.15|3119.45|3127.43|3119.73|3126.4|3118.7|34
1644401820000|2022-02-09 10:17:00|3127.18|3119.48|3127.07|3119.37|3127.18|3119.48|3126.81|3119.11|34
1644401830000|2022-02-09 10:17:10|3127.08|3119.38|3127.12|3119.42|3127.15|3119.45|3127.05|3119.35|22
1644401840000|2022-02-09 10:17:20|3127.15|3119.45|3128.06|3120.36|3128.27|3120.57|3127.06|3119.36|33
1644401850000|2022-02-09 10:17:30|3128.24|3120.54|3128.71|3121.01|3129.72|3122.02|3128.24|3120.54|34
1644401860000|2022-02-09 10:17:40|3128.67|3120.97|3128.1|3120.4|3129.17|3121.47|3127.89|3120.19|35
1644401870000|2022-02-09 10:17:50|3128.17|3120.47|3129.72|3122.02|3129.72|3122.02|3128.12|3120.42|32
1644401880000|2022-02-09 10:18:00|3129.88|3122.18|3128.67|3120.97|3130.6|3122.9|3128.56|3120.86|32
1644401890000|2022-02-09 10:18:10|3128.68|3120.98|3129.12|3121.42|3129.14|3121.44|3128.67|3120.97|31
1644401900000|2022-02-09 10:18:20|3128.68|3120.98|3128.73|3121.03|3128.86|3121.16|3128.53|3120.83|33
1644401910000|2022-02-09 10:18:30|3128.74|3121.04|3128.85|3121.15|3129.09|3121.39|3128.64|3120.94|21
1644401920000|2022-02-09 10:18:40|3129|3121.3|3129|3121.3|3129.05|3121.35|3128.78|3121.08|25
1644401930000|2022-02-09 10:18:50|3128.98|3121.28|3128.7|3121|3129.01|3121.31|3128.69|3120.99|26
1644401940000|2022-02-09 10:19:00|3128.69|3120.99|3128.94|3121.24|3128.94|3121.24|3128.67|3120.97|27
1644401950000|2022-02-09 10:19:10|3128.88|3121.18|3128.87|3121.17|3128.99|3121.29|3128.72|3121.02|27
1644401960000|2022-02-09 10:19:20|3128.84|3121.14|3129.55|3121.85|3129.59|3121.89|3128.79|3121.09|34
1644401970000|2022-02-09 10:19:30|3129.54|3121.84|3131.22|3123.52|3131.35|3123.65|3129.4|3121.7|36
1644401980000|2022-02-09 10:19:40|3131.24|3123.54|3131.28|3123.58|3131.83|3124.13|3131.11|3123.41|36
1644401990000|2022-02-09 10:19:50|3131.19|3123.49|3133.07|3125.37|3133.92|3126.22|3129.85|3122.15|34
1644402000000|2022-02-09 10:20:00|3133.12|3125.42|3134.19|3126.49|3134.58|3126.88|3133.12|3125.42|36
1644402010000|2022-02-09 10:20:10|3134.18|3126.48|3133.69|3125.99|3135.26|3127.56|3133.67|3125.97|35
1644402020000|2022-02-09 10:20:20|3133.67|3125.97|3133.83|3126.13|3134.29|3126.59|3133.24|3125.54|36
1644402030000|2022-02-09 10:20:30|3133.93|3126.23|3135.06|3127.36|3135.26|3127.56|3133.6|3125.9|38
1644402040000|2022-02-09 10:20:40|3135.09|3127.39|3136.15|3128.45|3136.15|3128.45|3135.01|3127.31|30
1644402050000|2022-02-09 10:20:50|3136.04|3128.34|3137.84|3130.14|3138.2|3130.5|3135.72|3128.02|39
1644402060000|2022-02-09 10:21:00|3137.64|3129.94|3137.49|3129.79|3138.17|3130.47|3136.94|3129.24|38
1644402070000|2022-02-09 10:21:10|3137.45|3129.75|3135.61|3127.91|3137.49|3129.79|3135.25|3127.55|35
1644402080000|2022-02-09 10:21:20|3135.6|3127.9|3134.51|3126.81|3135.6|3127.9|3134.51|3126.81|39
1644402090000|2022-02-09 10:21:30|3134.65|3126.95|3134.35|3126.65|3134.65|3126.95|3134.17|3126.47|34
1644402100000|2022-02-09 10:21:40|3134.33|3126.63|3134.08|3126.38|3134.43|3126.73|3133.6|3125.9|36
1644402110000|2022-02-09 10:21:50|3134.07|3126.37|3133.44|3125.74|3134.2|3126.5|3133.17|3125.47|38
1644402120000|2022-02-09 10:22:00|3133.38|3125.68|3133.87|3126.17|3134.05|3126.35|3133.38|3125.68|37
1644402130000|2022-02-09 10:22:10|3133.86|3126.16|3133.74|3126.04|3134.09|3126.39|3133.64|3125.94|33
1644402140000|2022-02-09 10:22:20|3133.75|3126.05|3134.21|3126.51|3134.37|3126.67|3133.41|3125.71|34
1644402150000|2022-02-09 10:22:30|3134.29|3126.59|3135|3127.3|3135.58|3127.88|3134.29|3126.59|32
1644402160000|2022-02-09 10:22:40|3134.99|3127.29|3134.8|3127.1|3135.17|3127.47|3134.77|3127.07|24
1644402170000|2022-02-09 10:22:50|3134.78|3127.08|3133.83|3126.13|3134.82|3127.12|3133.83|3126.13|33
1644402180000|2022-02-09 10:23:00|3133.79|3126.09|3134.75|3127.05|3134.75|3127.05|3133.77|3126.07|34
1644402190000|2022-02-09 10:23:10|3134.85|3127.15|3135.21|3127.51|3135.46|3127.76|3134.79|3127.09|29
1644402200000|2022-02-09 10:23:20|3135.26|3127.56|3135|3127.3|3135.26|3127.56|3134.66|3126.96|32
1644402210000|2022-02-09 10:23:30|3134.96|3127.26|3134.8|3127.1|3135.18|3127.48|3134.8|3127.1|29
1644402220000|2022-02-09 10:23:40|3134.78|3127.08|3134.61|3126.91|3134.91|3127.21|3134.49|3126.79|23
1644402230000|2022-02-09 10:23:50|3134.66|3126.96|3136.68|3128.98|3136.68|3128.98|3134.54|3126.84|36
1644402240000|2022-02-09 10:24:00|3136.03|3128.33|3134.68|3126.98|3136.22|3128.52|3134.68|3126.98|35
1644402250000|2022-02-09 10:24:10|3134.81|3127.11|3135.35|3127.65|3136.32|3128.62|3134.81|3127.11|35
1644402260000|2022-02-09 10:24:20|3135.31|3127.61|3134.15|3126.45|3135.31|3127.61|3134.13|3126.43|37
1644402270000|2022-02-09 10:24:30|3134.14|3126.44|3133.98|3126.28|3134.14|3126.44|3133.42|3125.72|33
1644402280000|2022-02-09 10:24:40|3134.09|3126.39|3133.83|3126.13|3134.5|3126.8|3133.57|3125.87|36
1644402290000|2022-02-09 10:24:50|3133.82|3126.12|3134.49|3126.79|3134.65|3126.95|3133.54|3125.84|37
1644402300000|2022-02-09 10:25:00|3134.5|3126.8|3134.64|3126.94|3134.69|3126.99|3134.42|3126.72|33
1644402310000|2022-02-09 10:25:10|3134.59|3126.89|3135.35|3127.65|3135.48|3127.78|3134.57|3126.87|34
1644402320000|2022-02-09 10:25:20|3135.34|3127.64|3135.22|3127.52|3135.48|3127.78|3135.15|3127.45|26
1644402330000|2022-02-09 10:25:30|3135.24|3127.54|3134.83|3127.13|3135.24|3127.54|3134.74|3127.04|22
1644402340000|2022-02-09 10:25:40|3134.85|3127.15|3135.08|3127.38|3135.3|3127.6|3134.84|3127.14|30
1644402350000|2022-02-09 10:25:50|3135.12|3127.42|3136.68|3128.98|3136.69|3128.99|3135.12|3127.42|35
1644402360000|2022-02-09 10:26:00|3136.67|3128.97|3147.93|3140.23|3147.93|3140.23|3136.61|3128.91|33
1644402370000|2022-02-09 10:26:10|3147.75|3140.05|3143.83|3136.13|3148.55|3140.85|3143.83|3136.13|39
1644402380000|2022-02-09 10:26:20|3143.98|3136.28|3142.9|3135.2|3144.18|3136.48|3141.32|3133.62|39
1644402390000|2022-02-09 10:26:30|3142.83|3135.13|3142.61|3134.91|3143.58|3135.88|3141.48|3133.78|37
1644402400000|2022-02-09 10:26:40|3142.53|3134.83|3142.43|3134.73|3142.94|3135.24|3142.01|3134.31|39
1644402410000|2022-02-09 10:26:50|3142.44|3134.74|3143.24|3135.54|3143.3|3135.6|3142.4|3134.7|36
1644402420000|2022-02-09 10:27:00|3143.21|3135.51|3144.14|3136.44|3144.42|3136.72|3142.6|3134.9|39
1644402430000|2022-02-09 10:27:10|3144.03|3136.33|3144.53|3136.83|3144.63|3136.93|3143.68|3135.98|37
1644402440000|2022-02-09 10:27:20|3144.58|3136.88|3144.77|3137.07|3144.8|3137.1|3144.1|3136.4|36
1644402450000|2022-02-09 10:27:30|3144.8|3137.1|3143|3135.3|3144.8|3137.1|3143|3135.3|37
1644402460000|2022-02-09 10:27:40|3142.94|3135.24|3142.67|3134.97|3143.52|3135.82|3142.25|3134.55|35
1644402470000|2022-02-09 10:27:50|3142.68|3134.98|3142.81|3135.11|3142.87|3135.17|3141.8|3134.1|36
1644402480000|2022-02-09 10:28:00|3142.65|3134.95|3142.51|3134.81|3143.46|3135.76|3142.12|3134.42|40
1644402490000|2022-02-09 10:28:10|3142.52|3134.82|3142.82|3135.12|3143.2|3135.5|3142.25|3134.55|37
1644402500000|2022-02-09 10:28:20|3142.71|3135.01|3143.32|3135.62|3143.53|3135.83|3141.9|3134.2|38
1644402510000|2022-02-09 10:28:30|3143.42|3135.72|3143.73|3136.03|3143.73|3136.03|3143.2|3135.5|30
1644402520000|2022-02-09 10:28:40|3143.44|3135.74|3143.5|3135.8|3144.46|3136.76|3143.44|3135.74|34
1644402530000|2022-02-09 10:28:50|3143.45|3135.75|3143.4|3135.7|3143.54|3135.84|3143.29|3135.59|25
1644402540000|2022-02-09 10:29:00|3143.41|3135.71|3143|3135.3|3143.52|3135.82|3142.72|3135.02|36
1644402550000|2022-02-09 10:29:10|3143.12|3135.42|3142.63|3134.93|3143.16|3135.46|3142.63|3134.93|35
1644402560000|2022-02-09 10:29:20|3142.48|3134.78|3141.44|3133.74|3142.48|3134.78|3141.28|3133.58|33
1644402570000|2022-02-09 10:29:30|3141.26|3133.56|3140.85|3133.15|3141.41|3133.71|3140.74|3133.04|39
1644402580000|2022-02-09 10:29:40|3140.97|3133.27|3141.82|3134.12|3142.03|3134.33|3140.91|3133.21|36
1644402590000|2022-02-09 10:29:50|3141.96|3134.26|3141.42|3133.72|3142.41|3134.71|3141.42|3133.72|36
1644402600000|2022-02-09 10:30:00|3141.41|3133.71|3144.51|3136.81|3144.52|3136.82|3141.33|3133.63|40
1644402610000|2022-02-09 10:30:10|3144.57|3136.87|3144|3136.3|3144.78|3137.08|3143.53|3135.83|36
1644402620000|2022-02-09 10:30:20|3143.94|3136.24|3145.14|3137.44|3146.37|3138.67|3143.94|3136.24|34
1644402630000|2022-02-09 10:30:30|3145.23|3137.53|3144.71|3137.01|3145.99|3138.29|3144.64|3136.94|36
1644402640000|2022-02-09 10:30:40|3144.72|3137.02|3144.28|3136.58|3144.72|3137.02|3143.56|3135.86|36
1644402650000|2022-02-09 10:30:50|3144.26|3136.56|3144|3136.3|3144.7|3137|3143.79|3136.09|35
1644402660000|2022-02-09 10:31:00|3144.03|3136.33|3144.13|3136.43|3144.19|3136.49|3144.01|3136.31|32
1644402670000|2022-02-09 10:31:10|3144.01|3136.31|3142.07|3134.37|3144.06|3136.36|3141.93|3134.23|37
1644402680000|2022-02-09 10:31:20|3142.11|3134.41|3142.95|3135.25|3143.32|3135.62|3142.11|3134.41|36
1644402690000|2022-02-09 10:31:30|3142.97|3135.27|3141.81|3134.11|3143.11|3135.41|3141.81|3134.11|35
1644402700000|2022-02-09 10:31:40|3141.68|3133.98|3142.07|3134.37|3142.09|3134.39|3141.37|3133.67|36
1644402710000|2022-02-09 10:31:50|3142.25|3134.55|3141.59|3133.89|3142.25|3134.55|3141.59|3133.89|34
1644402720000|2022-02-09 10:32:00|3141.61|3133.91|3141.02|3133.32|3141.75|3134.05|3141.01|3133.31|34
1644402730000|2022-02-09 10:32:10|3141.09|3133.39|3140.88|3133.18|3141.1|3133.4|3140.88|3133.18|25
1644402740000|2022-02-09 10:32:20|3140.87|3133.17|3141.75|3134.05|3141.75|3134.05|3139.94|3132.24|39
1644402750000|2022-02-09 10:32:30|3141.82|3134.12|3143.15|3135.45|3143.63|3135.93|3141.82|3134.12|39
1644402760000|2022-02-09 10:32:40|3143.14|3135.44|3143.61|3135.91|3143.65|3135.95|3142.91|3135.21|33
1644402770000|2022-02-09 10:32:50|3143.52|3135.82|3143.36|3135.66|3143.82|3136.12|3142.92|3135.22|35
1644402780000|2022-02-09 10:33:00|3143.44|3135.74|3144.05|3136.35|3144.39|3136.69|3143.3|3135.6|38
1644402790000|2022-02-09 10:33:10|3144.03|3136.33|3146.9|3139.2|3148.28|3140.58|3143.91|3136.21|38
1644402800000|2022-02-09 10:33:20|3147.32|3139.62|3146.39|3138.69|3147.32|3139.62|3146.02|3138.32|37
1644402810000|2022-02-09 10:33:30|3146.42|3138.72|3145.96|3138.26|3146.57|3138.87|3145.69|3137.99|36
1644402820000|2022-02-09 10:33:40|3146.01|3138.31|3143.19|3135.49|3146.01|3138.31|3142.98|3135.28|36
1644402830000|2022-02-09 10:33:50|3143.34|3135.64|3143.29|3135.59|3143.96|3136.26|3143.29|3135.59|36
1644402840000|2022-02-09 10:34:00|3143.11|3135.41|3142.52|3134.82|3143.63|3135.93|3142.52|3134.82|38
1644402850000|2022-02-09 10:34:10|3142.68|3134.98|3140.75|3133.05|3142.7|3135|3140.75|3133.05|36
1644402860000|2022-02-09 10:34:20|3140.47|3132.77|3139.44|3131.74|3140.47|3132.77|3138.98|3131.28|39
1644402870000|2022-02-09 10:34:30|3139.33|3131.63|3138.84|3131.14|3139.42|3131.72|3138.59|3130.89|35
1644402880000|2022-02-09 10:34:40|3138.94|3131.24|3137.84|3130.14|3139.62|3131.92|3137.84|3130.14|34
1644402890000|2022-02-09 10:34:50|3137.45|3129.75|3136.56|3128.86|3137.69|3129.99|3136.56|3128.86|38
1644402900000|2022-02-09 10:35:00|3136.57|3128.87|3137.13|3129.43|3137.29|3129.59|3134.76|3127.06|37
1644402910000|2022-02-09 10:35:10|3137.07|3129.37|3136.08|3128.38|3137.07|3129.37|3135.88|3128.18|38
1644402920000|2022-02-09 10:35:20|3136.15|3128.45|3135.96|3128.26|3136.22|3128.52|3135.76|3128.06|29
1644402930000|2022-02-09 10:35:30|3135.9|3128.2|3135.2|3127.5|3135.9|3128.2|3135.14|3127.44|31
1644402940000|2022-02-09 10:35:40|3135.19|3127.49|3135.63|3127.93|3135.65|3127.95|3135.1|3127.4|22
1644402950000|2022-02-09 10:35:50|3136.13|3128.43|3137.81|3130.11|3137.81|3130.11|3136.13|3128.43|35
1644402960000|2022-02-09 10:36:00|3137.93|3130.23|3139.28|3131.58|3139.28|3131.58|3137.68|3129.98|35
1644402970000|2022-02-09 10:36:10|3139.63|3131.93|3138.2|3130.5|3139.69|3131.99|3138.2|3130.5|35
1644402980000|2022-02-09 10:36:20|3138.1|3130.4|3137.47|3129.77|3138.31|3130.61|3137.44|3129.74|36
1644402990000|2022-02-09 10:36:30|3137.48|3129.78|3137.19|3129.49|3137.53|3129.83|3137.19|3129.49|29
1644403000000|2022-02-09 10:36:40|3137.22|3129.52|3137.01|3129.31|3137.27|3129.57|3136.97|3129.27|25
1644403010000|2022-02-09 10:36:50|3136.96|3129.26|3136.88|3129.18|3137.01|3129.31|3136.88|3129.18|10
1644403020000|2022-02-09 10:37:00|3136.92|3129.22|3135.94|3128.24|3136.95|3129.25|3135.89|3128.19|19
1644403030000|2022-02-09 10:37:10|3135.88|3128.18|3135.04|3127.34|3135.97|3128.27|3134.87|3127.17|34
1644403040000|2022-02-09 10:37:20|3135.03|3127.33|3134.28|3126.58|3135.03|3127.33|3133.91|3126.21|38
1644403050000|2022-02-09 10:37:30|3134.4|3126.7|3134.92|3127.22|3135.85|3128.15|3134.4|3126.7|37
1644403060000|2022-02-09 10:37:40|3134.91|3127.21|3136.12|3128.42|3136.38|3128.68|3134.9|3127.2|34
1644403070000|2022-02-09 10:37:50|3136.34|3128.64|3135.52|3127.82|3136.35|3128.65|3134.11|3126.41|37
1644403080000|2022-02-09 10:38:00|3135.55|3127.85|3135.62|3127.92|3135.94|3128.24|3135.34|3127.64|39
1644403090000|2022-02-09 10:38:10|3135.61|3127.91|3137.24|3129.54|3137.26|3129.56|3135.61|3127.91|32
1644403100000|2022-02-09 10:38:20|3137.23|3129.53|3137.54|3129.84|3137.95|3130.25|3136.71|3129.01|33
1644403110000|2022-02-09 10:38:30|3137.83|3130.13|3137.05|3129.35|3137.99|3130.29|3136.48|3128.78|34
1644403120000|2022-02-09 10:38:40|3137.01|3129.31|3137.43|3129.73|3137.74|3130.04|3136.95|3129.25|26
1644403130000|2022-02-09 10:38:50|3137.4|3129.7|3137.61|3129.91|3137.66|3129.96|3137.3|3129.6|36
1644403140000|2022-02-09 10:39:00|3137.57|3129.87|3137.44|3129.74|3137.57|3129.87|3137.35|3129.65|34
1644403150000|2022-02-09 10:39:10|3137.45|3129.75|3138.43|3130.73|3138.48|3130.78|3137.43|3129.73|32
1644403160000|2022-02-09 10:39:20|3138.56|3130.86|3139.3|3131.6|3139.42|3131.72|3138.56|3130.86|36
1644403170000|2022-02-09 10:39:30|3139.27|3131.57|3139.32|3131.62|3139.35|3131.65|3139.22|3131.52|28
1644403180000|2022-02-09 10:39:40|3139.31|3131.61|3139.51|3131.81|3139.6|3131.9|3139.26|3131.56|29
1644403190000|2022-02-09 10:39:50|3139.61|3131.91|3140.24|3132.54|3140.24|3132.54|3139.51|3131.81|34
1644403200000|2022-02-09 10:40:00|3140.19|3132.49|3140.23|3132.53|3140.32|3132.62|3140.13|3132.43|34
1644403210000|2022-02-09 10:40:10|3140.24|3132.54|3140.9|3133.2|3141.13|3133.43|3140.14|3132.44|31
1644403220000|2022-02-09 10:40:20|3141.09|3133.39|3140.77|3133.07|3141.76|3134.06|3140.73|3133.03|36
1644403230000|2022-02-09 10:40:30|3140.75|3133.05|3140.86|3133.16|3140.97|3133.27|3140.62|3132.92|31
1644403240000|2022-02-09 10:40:40|3140.85|3133.15|3140.49|3132.79|3141.09|3133.39|3140.08|3132.38|34
1644403250000|2022-02-09 10:40:50|3140.4|3132.7|3140.17|3132.47|3140.66|3132.96|3140.08|3132.38|32
1644403260000|2022-02-09 10:41:00|3139.93|3132.23|3138.6|3130.9|3140.06|3132.36|3138.51|3130.81|36
1644403270000|2022-02-09 10:41:10|3138.57|3130.87|3137.65|3129.95|3138.8|3131.1|3137.3|3129.6|39
1644403280000|2022-02-09 10:41:20|3137.52|3129.82|3137.37|3129.67|3137.91|3130.21|3137.11|3129.41|35
1644403290000|2022-02-09 10:41:30|3137.31|3129.61|3137.01|3129.31|3137.6|3129.9|3136.91|3129.21|36
1644403300000|2022-02-09 10:41:40|3136.94|3129.24|3137.87|3130.17|3137.87|3130.17|3135.77|3128.07|38
1644403310000|2022-02-09 10:41:50|3137.89|3130.19|3137.83|3130.13|3138.1|3130.4|3137.79|3130.09|22
1644403320000|2022-02-09 10:42:00|3137.99|3130.29|3138.01|3130.31|3138.07|3130.37|3137.68|3129.98|35
1644403330000|2022-02-09 10:42:10|3138|3130.3|3138.54|3130.84|3138.55|3130.85|3137.76|3130.06|33
1644403340000|2022-02-09 10:42:20|3138.56|3130.86|3138.66|3130.96|3138.94|3131.24|3138.44|3130.74|33
1644403350000|2022-02-09 10:42:30|3138.69|3130.99|3138.58|3130.88|3138.94|3131.24|3138.58|3130.88|32
1644403360000|2022-02-09 10:42:40|3138.4|3130.7|3138.79|3131.09|3138.79|3131.09|3137.62|3129.92|38
1644403370000|2022-02-09 10:42:50|3138.72|3131.02|3138.93|3131.23|3138.93|3131.23|3137.76|3130.06|35
1644403380000|2022-02-09 10:43:00|3138.97|3131.27|3137.82|3130.12|3139.28|3131.58|3137.48|3129.78|35
1644403390000|2022-02-09 10:43:10|3137.75|3130.05|3137.1|3129.4|3137.82|3130.12|3136.87|3129.17|36
1644403400000|2022-02-09 10:43:20|3137.05|3129.35|3136.5|3128.8|3137.2|3129.5|3136.5|3128.8|31
1644403410000|2022-02-09 10:43:30|3136.18|3128.48|3136.98|3129.28|3137.05|3129.35|3136.01|3128.31|37
1644403420000|2022-02-09 10:43:40|3137.05|3129.35|3137.14|3129.44|3137.23|3129.53|3136.96|3129.26|31
1644403430000|2022-02-09 10:43:50|3137.15|3129.45|3136.62|3128.92|3137.17|3129.47|3135.76|3128.06|34
1644403440000|2022-02-09 10:44:00|3136.65|3128.95|3136.58|3128.88|3136.7|3129|3136.51|3128.81|30
1644403450000|2022-02-09 10:44:10|3136.57|3128.87|3136.43|3128.73|3136.77|3129.07|3136.43|3128.73|24
1644403460000|2022-02-09 10:44:20|3136.42|3128.72|3138.28|3130.58|3138.57|3130.87|3136.41|3128.71|32
1644403470000|2022-02-09 10:44:30|3138.27|3130.57|3138.41|3130.71|3138.41|3130.71|3138.24|3130.54|20
1644403480000|2022-02-09 10:44:40|3138.4|3130.7|3137.82|3130.12|3138.4|3130.7|3137.82|3130.12|27
1644403490000|2022-02-09 10:44:50|3137.87|3130.17|3137.57|3129.87|3137.87|3130.17|3137.22|3129.52|37
1644403500000|2022-02-09 10:45:00|3137.5|3129.8|3137.26|3129.56|3137.64|3129.94|3137.02|3129.32|34
1644403510000|2022-02-09 10:45:10|3137.23|3129.53|3136.33|3128.63|3137.23|3129.53|3136.16|3128.46|34
1644403520000|2022-02-09 10:45:20|3136.3|3128.6|3136.64|3128.94|3136.92|3129.22|3136.2|3128.5|31
1644403530000|2022-02-09 10:45:30|3136.66|3128.96|3137.68|3129.98|3137.68|3129.98|3136.21|3128.51|27
1644403540000|2022-02-09 10:45:40|3137.81|3130.11|3137.23|3129.53|3137.93|3130.23|3137.19|3129.49|36
1644403550000|2022-02-09 10:45:50|3137.22|3129.52|3137.61|3129.91|3137.61|3129.91|3137.09|3129.39|32
1644403560000|2022-02-09 10:46:00|3137.54|3129.84|3138.1|3130.4|3138.1|3130.4|3137.51|3129.81|36
1644403570000|2022-02-09 10:46:10|3138.14|3130.44|3138.13|3130.43|3138.21|3130.51|3137.9|3130.2|31
1644403580000|2022-02-09 10:46:20|3138.17|3130.47|3138|3130.3|3138.24|3130.54|3138|3130.3|29
1644403590000|2022-02-09 10:46:30|3138.02|3130.32|3138.16|3130.46|3138.16|3130.46|3137.93|3130.23|32
1644403600000|2022-02-09 10:46:40|3138.17|3130.47|3138.04|3130.34|3138.24|3130.54|3137.84|3130.14|27
1644403610000|2022-02-09 10:46:50|3138.05|3130.35|3137.76|3130.06|3138.16|3130.46|3137.65|3129.95|30
1644403620000|2022-02-09 10:47:00|3137.73|3130.03|3137.25|3129.55|3137.99|3130.29|3137.21|3129.51|32
1644403630000|2022-02-09 10:47:10|3137.02|3129.32|3136.15|3128.45|3137.02|3129.32|3135.81|3128.11|31
1644403640000|2022-02-09 10:47:20|3136.16|3128.46|3135.3|3127.6|3136.19|3128.49|3135.23|3127.53|34
1644403650000|2022-02-09 10:47:30|3135.28|3127.58|3135.09|3127.39|3135.42|3127.72|3135.02|3127.32|29
1644403660000|2022-02-09 10:47:40|3135.03|3127.33|3134.74|3127.04|3135.16|3127.46|3134.51|3126.81|27
1644403670000|2022-02-09 10:47:50|3134.75|3127.05|3134.51|3126.81|3134.75|3127.05|3134.47|3126.77|31
1644403680000|2022-02-09 10:48:00|3134.43|3126.73|3132.82|3125.12|3134.43|3126.73|3132.69|3124.99|36
1644403690000|2022-02-09 10:48:10|3132.67|3124.97|3134.06|3126.36|3134.36|3126.66|3132.67|3124.97|36
1644403700000|2022-02-09 10:48:20|3134.19|3126.49|3132.92|3125.22|3134.19|3126.49|3132.27|3124.57|37
1644403710000|2022-02-09 10:48:30|3132.89|3125.19|3131.87|3124.17|3132.96|3125.26|3131.52|3123.82|38
1644403720000|2022-02-09 10:48:40|3131.84|3124.14|3131.99|3124.29|3132.8|3125.1|3131.7|3124|36
1644403730000|2022-02-09 10:48:50|3131.96|3124.26|3130.81|3123.11|3131.96|3124.26|3130.81|3123.11|38
1644403740000|2022-02-09 10:49:00|3130.82|3123.12|3131.28|3123.58|3131.34|3123.64|3130.82|3123.12|37
1644403750000|2022-02-09 10:49:10|3131.27|3123.57|3131.49|3123.79|3132.17|3124.47|3131.27|3123.57|37
1644403760000|2022-02-09 10:49:20|3131.48|3123.78|3131.58|3123.88|3131.58|3123.88|3131.46|3123.76|23
1644403770000|2022-02-09 10:49:30|3131.57|3123.87|3132.7|3125|3132.7|3125|3131.49|3123.79|30
1644403780000|2022-02-09 10:49:40|3132.73|3125.03|3131.59|3123.89|3132.73|3125.03|3131.52|3123.82|35
1644403790000|2022-02-09 10:49:50|3131.74|3124.04|3132.47|3124.77|3132.47|3124.77|3131.67|3123.97|29
1644403800000|2022-02-09 10:50:00|3132.31|3124.61|3132.04|3124.34|3132.49|3124.79|3131.66|3123.96|38
1644403810000|2022-02-09 10:50:10|3132.05|3124.35|3131.8|3124.1|3132.19|3124.49|3131.54|3123.84|35
1644403820000|2022-02-09 10:50:20|3131.79|3124.09|3132|3124.3|3132.03|3124.33|3131.58|3123.88|26
1644403830000|2022-02-09 10:50:30|3132.06|3124.36|3131.73|3124.03|3132.06|3124.36|3131.58|3123.88|37
1644403840000|2022-02-09 10:50:40|3131.69|3123.99|3130.04|3122.34|3131.78|3124.08|3129.61|3121.91|33
1644403850000|2022-02-09 10:50:50|3130.05|3122.35|3130.77|3123.07|3130.91|3123.21|3130.05|3122.35|37
1644403860000|2022-02-09 10:51:00|3130.75|3123.05|3132.21|3124.51|3132.21|3124.51|3130.68|3122.98|37
1644403870000|2022-02-09 10:51:10|3132.31|3124.61|3132.35|3124.65|3132.61|3124.91|3132.03|3124.33|35
1644403880000|2022-02-09 10:51:20|3132.52|3124.82|3132.61|3124.91|3132.75|3125.05|3132.19|3124.49|33
1644403890000|2022-02-09 10:51:30|3132.53|3124.83|3132.19|3124.49|3132.93|3125.23|3132.14|3124.44|23
1644403900000|2022-02-09 10:51:40|3132.16|3124.46|3134.02|3126.32|3134.12|3126.42|3132.16|3124.46|30
1644403910000|2022-02-09 10:51:50|3133.73|3126.03|3133.26|3125.56|3133.74|3126.04|3133.15|3125.45|29
1644403920000|2022-02-09 10:52:00|3133.27|3125.57|3135.2|3127.5|3135.26|3127.56|3133.27|3125.57|38
1644403930000|2022-02-09 10:52:10|3135.15|3127.45|3137.62|3129.92|3138.76|3131.06|3134.85|3127.15|39
1644403940000|2022-02-09 10:52:20|3137.67|3129.97|3136.94|3129.24|3137.78|3130.08|3136.43|3128.73|38
1644403950000|2022-02-09 10:52:30|3136.92|3129.22|3136.61|3128.91|3137.41|3129.71|3136.61|3128.91|30
1644403960000|2022-02-09 10:52:40|3136.51|3128.81|3134.97|3127.27|3136.51|3128.81|3134.39|3126.69|35
1644403970000|2022-02-09 10:52:50|3134.96|3127.26|3134.33|3126.63|3134.96|3127.26|3134.33|3126.63|34
1644403980000|2022-02-09 10:53:00|3134.1|3126.4|3135.57|3127.87|3135.98|3128.28|3133.74|3126.04|39
1644403990000|2022-02-09 10:53:10|3135.54|3127.84|3135.5|3127.8|3135.54|3127.84|3134.97|3127.27|34
1644404000000|2022-02-09 10:53:20|3135.52|3127.82|3135.79|3128.09|3136.4|3128.7|3135.43|3127.73|34
1644404010000|2022-02-09 10:53:30|3135.78|3128.08|3135.57|3127.87|3135.87|3128.17|3135.57|3127.87|26
1644404020000|2022-02-09 10:53:40|3135.64|3127.94|3135.49|3127.79|3136.01|3128.31|3135.26|3127.56|32
1644404030000|2022-02-09 10:53:50|3135.53|3127.83|3135.59|3127.89|3135.78|3128.08|3135.43|3127.73|25
1644404040000|2022-02-09 10:54:00|3135.58|3127.88|3136.34|3128.64|3136.63|3128.93|3135.5|3127.8|31
1644404050000|2022-02-09 10:54:10|3136.36|3128.66|3136.45|3128.75|3136.68|3128.98|3136.21|3128.51|35
1644404060000|2022-02-09 10:54:20|3136.49|3128.79|3138.25|3130.55|3138.25|3130.55|3136.49|3128.79|33
1644404070000|2022-02-09 10:54:30|3138.18|3130.48|3139.01|3131.31|3139.39|3131.69|3138.17|3130.47|37
1644404080000|2022-02-09 10:54:40|3138.61|3130.91|3137.45|3129.75|3138.61|3130.91|3137.42|3129.72|32
1644404090000|2022-02-09 10:54:50|3137.54|3129.84|3136.99|3129.29|3137.66|3129.96|3136.63|3128.93|34
1644404100000|2022-02-09 10:55:00|3136.91|3129.21|3136.7|3129|3137.25|3129.55|3136.54|3128.84|27
1644404110000|2022-02-09 10:55:10|3136.61|3128.91|3135.57|3127.87|3137.16|3129.46|3135.44|3127.74|37
1644404120000|2022-02-09 10:55:20|3135.64|3127.94|3134.8|3127.1|3135.79|3128.09|3134.8|3127.1|36
1644404130000|2022-02-09 10:55:30|3134.71|3127.01|3134.36|3126.66|3134.71|3127.01|3134.29|3126.59|37
1644404140000|2022-02-09 10:55:40|3134.24|3126.54|3133.76|3126.06|3134.36|3126.66|3133.49|3125.79|37
1644404150000|2022-02-09 10:55:50|3133.88|3126.18|3133.71|3126.01|3134.46|3126.76|3133.63|3125.93|30
1644404160000|2022-02-09 10:56:00|3133.86|3126.16|3133.8|3126.1|3133.86|3126.16|3133.65|3125.95|36
1644404170000|2022-02-09 10:56:10|3133.81|3126.11|3135.52|3127.82|3135.52|3127.82|3133.81|3126.11|39
1644404180000|2022-02-09 10:56:20|3135.42|3127.72|3135.63|3127.93|3135.69|3127.99|3134.93|3127.23|34
1644404190000|2022-02-09 10:56:30|3135.67|3127.97|3136.24|3128.54|3136.29|3128.59|3135.66|3127.96|35
1644404200000|2022-02-09 10:56:40|3136.25|3128.55|3134.96|3127.26|3136.25|3128.55|3134.73|3127.03|34
1644404210000|2022-02-09 10:56:50|3135.2|3127.5|3135.46|3127.76|3135.58|3127.88|3135.13|3127.43|27
1644404220000|2022-02-09 10:57:00|3135.47|3127.77|3136.58|3128.88|3136.74|3129.04|3135.47|3127.77|32
1644404230000|2022-02-09 10:57:10|3136.54|3128.84|3137|3129.3|3137.31|3129.61|3136.52|3128.82|32
1644404240000|2022-02-09 10:57:20|3137.01|3129.31|3135.69|3127.99|3137.08|3129.38|3135.69|3127.99|38
1644404250000|2022-02-09 10:57:30|3135.63|3127.93|3135.45|3127.75|3135.66|3127.96|3135.19|3127.49|32
1644404260000|2022-02-09 10:57:40|3135.48|3127.78|3135.74|3128.04|3135.74|3128.04|3135.44|3127.74|34
1644404270000|2022-02-09 10:57:50|3135.72|3128.02|3135.7|3128|3135.95|3128.25|3135.64|3127.94|29
1644404280000|2022-02-09 10:58:00|3135.72|3128.02|3136.17|3128.47|3136.21|3128.51|3135.47|3127.77|25
1644404290000|2022-02-09 10:58:10|3136.23|3128.53|3136.71|3129.01|3136.92|3129.22|3136.11|3128.41|35
1644404300000|2022-02-09 10:58:20|3136.73|3129.03|3137.18|3129.48|3137.31|3129.61|3136.69|3128.99|36
1644404310000|2022-02-09 10:58:30|3137.26|3129.56|3137.24|3129.54|3137.4|3129.7|3137.22|3129.52|23
1644404320000|2022-02-09 10:58:40|3137.25|3129.55|3138.38|3130.68|3138.38|3130.68|3137.25|3129.55|30
1644404330000|2022-02-09 10:58:50|3138.39|3130.69|3138.01|3130.31|3138.87|3131.17|3137.78|3130.08|34
1644404340000|2022-02-09 10:59:00|3138|3130.3|3138.19|3130.49|3138.3|3130.6|3137.92|3130.22|34
1644404350000|2022-02-09 10:59:10|3138.2|3130.5|3137.55|3129.85|3138.22|3130.52|3137.42|3129.72|33
1644404360000|2022-02-09 10:59:20|3137.49|3129.79|3137.9|3130.2|3137.93|3130.23|3137.33|3129.63|26
1644404370000|2022-02-09 10:59:30|3137.89|3130.19|3138.27|3130.57|3138.38|3130.68|3137.7|3130|30
1644404380000|2022-02-09 10:59:40|3138.29|3130.59|3138.97|3131.27|3139.22|3131.52|3138.07|3130.37|37
1644404390000|2022-02-09 10:59:50|3138.94|3131.24|3142.99|3135.29|3143.19|3135.49|3138.94|3131.24|36
1644404400000|2022-02-09 11:00:00|3142.94|3135.24|3142.68|3134.98|3144.24|3136.54|3142.61|3134.91|38
1644404410000|2022-02-09 11:00:10|3142.66|3134.96|3141.74|3134.04|3142.69|3134.99|3141.22|3133.52|37
1644404420000|2022-02-09 11:00:20|3141.76|3134.06|3140.29|3132.59|3142.06|3134.36|3140.28|3132.58|38
1644404430000|2022-02-09 11:00:30|3140.26|3132.56|3138.9|3131.2|3140.26|3132.56|3138.69|3130.99|37
1644404440000|2022-02-09 11:00:40|3138.89|3131.19|3137.9|3130.2|3138.89|3131.19|3137.38|3129.68|39
1644404450000|2022-02-09 11:00:50|3137.98|3130.28|3137.62|3129.92|3137.98|3130.28|3137.44|3129.74|31
1644404460000|2022-02-09 11:01:00|3137.63|3129.93|3137.55|3129.85|3137.63|3129.93|3137.36|3129.66|29
1644404470000|2022-02-09 11:01:10|3137.54|3129.84|3139.27|3131.57|3139.66|3131.96|3137.54|3129.84|34
1644404480000|2022-02-09 11:01:20|3139.2|3131.5|3140.2|3132.5|3140.25|3132.55|3139.16|3131.46|34
1644404490000|2022-02-09 11:01:30|3140.24|3132.54|3140.45|3132.75|3140.65|3132.95|3139.42|3131.72|39
1644404500000|2022-02-09 11:01:40|3140.51|3132.81|3139.98|3132.28|3140.51|3132.81|3139.8|3132.1|35
1644404510000|2022-02-09 11:01:50|3139.93|3132.23|3139.9|3132.2|3140.12|3132.42|3139.59|3131.89|37
1644404520000|2022-02-09 11:02:00|3139.97|3132.27|3140.04|3132.34|3140.16|3132.46|3139.8|3132.1|33
1644404530000|2022-02-09 11:02:10|3140.12|3132.42|3138.87|3131.17|3140.18|3132.48|3138.87|3131.17|34
1644404540000|2022-02-09 11:02:20|3139.35|3131.65|3139.65|3131.95|3139.65|3131.95|3138.81|3131.11|36
1644404550000|2022-02-09 11:02:30|3139.64|3131.94|3139.04|3131.34|3139.67|3131.97|3138.99|3131.29|33
1644404560000|2022-02-09 11:02:40|3139.09|3131.39|3140.07|3132.37|3140.29|3132.59|3139.09|3131.39|37
1644404570000|2022-02-09 11:02:50|3140.06|3132.36|3139.96|3132.26|3140.3|3132.6|3139.56|3131.86|36
1644404580000|2022-02-09 11:03:00|3139.97|3132.27|3142.55|3134.85|3142.71|3135.01|3139.95|3132.25|33
1644404590000|2022-02-09 11:03:10|3142.62|3134.92|3142.54|3134.84|3142.97|3135.27|3142.38|3134.68|33
1644404600000|2022-02-09 11:03:20|3142.51|3134.81|3144.67|3136.97|3144.67|3136.97|3142.51|3134.81|38
1644404610000|2022-02-09 11:03:30|3144.55|3136.85|3145.97|3138.27|3146.32|3138.62|3144.55|3136.85|39
1644404620000|2022-02-09 11:03:40|3145.92|3138.22|3147.09|3139.39|3147.29|3139.59|3145.81|3138.11|38
1644404630000|2022-02-09 11:03:50|3147.33|3139.63|3146.63|3138.93|3147.38|3139.68|3145.91|3138.21|39
1644404640000|2022-02-09 11:04:00|3146.71|3139.01|3147.51|3139.81|3147.51|3139.81|3146.63|3138.93|38
1644404650000|2022-02-09 11:04:10|3147.46|3139.76|3148.06|3140.36|3148.21|3140.51|3147.46|3139.76|34
1644404660000|2022-02-09 11:04:20|3148.07|3140.37|3146.85|3139.15|3148.08|3140.38|3146.78|3139.08|36
1644404670000|2022-02-09 11:04:30|3146.86|3139.16|3146.47|3138.77|3146.89|3139.19|3146.47|3138.77|28
1644404680000|2022-02-09 11:04:40|3146.44|3138.74|3144.27|3136.57|3146.44|3138.74|3144.27|3136.57|32
1644404690000|2022-02-09 11:04:50|3143.83|3136.13|3145.14|3137.44|3145.14|3137.44|3143.66|3135.96|31
1644404700000|2022-02-09 11:05:00|3145.23|3137.53|3146.33|3138.63|3146.38|3138.68|3145.08|3137.38|36
1644404710000|2022-02-09 11:05:10|3146.23|3138.53|3145|3137.3|3146.38|3138.68|3144.78|3137.08|35
1644404720000|2022-02-09 11:05:20|3144.93|3137.23|3144.52|3136.82|3145.26|3137.56|3144.47|3136.77|31
1644404730000|2022-02-09 11:05:30|3144.42|3136.72|3143.33|3135.63|3144.42|3136.72|3143.33|3135.63|32
1644404740000|2022-02-09 11:05:40|3143.34|3135.64|3142.25|3134.55|3143.44|3135.74|3142.15|3134.45|33
1644404750000|2022-02-09 11:05:50|3142.23|3134.53|3141.38|3133.68|3142.43|3134.73|3140.79|3133.09|40
1644404760000|2022-02-09 11:06:00|3141.21|3133.51|3140.86|3133.16|3141.28|3133.58|3140.65|3132.95|30
1644404770000|2022-02-09 11:06:10|3140.85|3133.15|3141.63|3133.93|3141.95|3134.25|3140.76|3133.06|30
1644404780000|2022-02-09 11:06:20|3141.62|3133.92|3141.7|3134|3141.84|3134.14|3141.45|3133.75|31
1644404790000|2022-02-09 11:06:30|3141.71|3134.01|3139.53|3131.83|3141.71|3134.01|3139.45|3131.75|37
1644404800000|2022-02-09 11:06:40|3139.63|3131.93|3140.42|3132.72|3140.83|3133.13|3139.63|3131.93|34
1644404810000|2022-02-09 11:06:50|3140.38|3132.68|3141.03|3133.33|3141.34|3133.64|3140.38|3132.68|36
1644404820000|2022-02-09 11:07:00|3141.08|3133.38|3140.79|3133.09|3141.15|3133.45|3140.77|3133.07|28
1644404830000|2022-02-09 11:07:10|3140.78|3133.08|3139.64|3131.94|3140.78|3133.08|3139.19|3131.49|36
1644404840000|2022-02-09 11:07:20|3139.65|3131.95|3142.1|3134.4|3142.11|3134.41|3139.56|3131.86|32
1644404850000|2022-02-09 11:07:30|3142.06|3134.36|3138.06|3130.36|3142.15|3134.45|3138.06|3130.36|34
1644404860000|2022-02-09 11:07:40|3138.05|3130.35|3136.99|3129.29|3138.05|3130.35|3136.62|3128.92|33
1644404870000|2022-02-09 11:07:50|3137.11|3129.41|3137.49|3129.79|3137.84|3130.14|3137.11|3129.41|38
1644404880000|2022-02-09 11:08:00|3137.4|3129.7|3135.3|3127.6|3137.57|3129.87|3134.61|3126.91|36
1644404890000|2022-02-09 11:08:10|3135.26|3127.56|3132.59|3124.89|3135.26|3127.56|3132.59|3124.89|39
1644404900000|2022-02-09 11:08:20|3132.58|3124.88|3131.29|3123.59|3132.62|3124.92|3130.96|3123.26|39
1644404910000|2022-02-09 11:08:30|3131.23|3123.53|3131.63|3123.93|3131.93|3124.23|3130.35|3122.65|39
1644404920000|2022-02-09 11:08:40|3131.66|3123.96|3131.3|3123.6|3131.66|3123.96|3131.12|3123.42|34
1644404930000|2022-02-09 11:08:50|3131.38|3123.68|3131.28|3123.58|3132.14|3124.44|3131.25|3123.55|37
1644404940000|2022-02-09 11:09:00|3131.23|3123.53|3129.15|3121.45|3131.35|3123.65|3129.01|3121.31|37
1644404950000|2022-02-09 11:09:10|3129.06|3121.36|3128.55|3120.85|3129.06|3121.36|3127.5|3119.8|34
1644404960000|2022-02-09 11:09:20|3128.61|3120.91|3128.6|3120.9|3129.21|3121.51|3128.56|3120.86|35
1644404970000|2022-02-09 11:09:30|3128.57|3120.87|3126.74|3119.04|3128.57|3120.87|3126.74|3119.04|39
1644404980000|2022-02-09 11:09:40|3126.93|3119.23|3126.73|3119.03|3127.67|3119.97|3126.63|3118.93|36
1644404990000|2022-02-09 11:09:50|3126.65|3118.95|3127.05|3119.35|3127.05|3119.35|3126.12|3118.42|33
1644405000000|2022-02-09 11:10:00|3126.95|3119.25|3126.93|3119.23|3128.17|3120.47|3126.91|3119.21|38
1644405010000|2022-02-09 11:10:10|3127.06|3119.36|3128.94|3121.24|3129.17|3121.47|3127.04|3119.34|38
1644405020000|2022-02-09 11:10:20|3128.91|3121.21|3128.24|3120.54|3128.91|3121.21|3128.07|3120.37|39
1644405030000|2022-02-09 11:10:30|3128.26|3120.56|3128.51|3120.81|3128.54|3120.84|3128.07|3120.37|33
1644405040000|2022-02-09 11:10:40|3128.5|3120.8|3128.34|3120.64|3128.6|3120.9|3128.14|3120.44|31
1644405050000|2022-02-09 11:10:50|3128.33|3120.63|3128.61|3120.91|3129.11|3121.41|3128.23|3120.53|40
1644405060000|2022-02-09 11:11:00|3128.54|3120.84|3129.63|3121.93|3129.72|3122.02|3128.54|3120.84|35
1644405070000|2022-02-09 11:11:10|3129.61|3121.91|3131.41|3123.71|3131.78|3124.08|3129.61|3121.91|37
1644405080000|2022-02-09 11:11:20|3131.46|3123.76|3132.43|3124.73|3132.43|3124.73|3131.24|3123.54|37
1644405090000|2022-02-09 11:11:30|3132.28|3124.58|3134.08|3126.38|3135.44|3127.74|3132.28|3124.58|39
1644405100000|2022-02-09 11:11:40|3134.09|3126.39|3133.88|3126.18|3134.62|3126.92|3133.66|3125.96|37
1644405110000|2022-02-09 11:11:50|3133.82|3126.12|3133.46|3125.76|3133.98|3126.28|3133.28|3125.58|31
1644405120000|2022-02-09 11:12:00|3133.37|3125.67|3132.69|3124.99|3133.37|3125.67|3132.6|3124.9|32
1644405130000|2022-02-09 11:12:10|3132.82|3125.12|3132.9|3125.2|3132.96|3125.26|3132.7|3125|30
1644405140000|2022-02-09 11:12:20|3132.91|3125.21|3132.83|3125.13|3132.92|3125.22|3132.64|3124.94|18
1644405150000|2022-02-09 11:12:30|3132.81|3125.11|3132.74|3125.04|3132.82|3125.12|3131.93|3124.23|35
1644405160000|2022-02-09 11:12:40|3132.66|3124.96|3132.51|3124.81|3132.78|3125.08|3132.51|3124.81|30
1644405170000|2022-02-09 11:12:50|3132.46|3124.76|3131.78|3124.08|3132.66|3124.96|3131.67|3123.97|25
1644405180000|2022-02-09 11:13:00|3131.81|3124.11|3130.5|3122.8|3131.82|3124.12|3130.4|3122.7|31
1644405190000|2022-02-09 11:13:10|3130.59|3122.89|3131.38|3123.68|3131.53|3123.83|3130.44|3122.74|34
1644405200000|2022-02-09 11:13:20|3131.32|3123.62|3132.25|3124.55|3132.88|3125.18|3131.26|3123.56|38
1644405210000|2022-02-09 11:13:30|3132.34|3124.64|3132.63|3124.93|3132.8|3125.1|3132.24|3124.54|32
1644405220000|2022-02-09 11:13:40|3132.52|3124.82|3135.09|3127.39|3135.24|3127.54|3132.52|3124.82|30
1644405230000|2022-02-09 11:13:50|3135.03|3127.33|3135.14|3127.44|3135.17|3127.47|3134.68|3126.98|32
1644405240000|2022-02-09 11:14:00|3135.07|3127.37|3135.2|3127.5|3135.46|3127.76|3135.07|3127.37|30
1644405250000|2022-02-09 11:14:10|3135.19|3127.49|3136.87|3129.17|3136.87|3129.17|3135.15|3127.45|33
1644405260000|2022-02-09 11:14:20|3137.02|3129.32|3134.66|3126.96|3137.8|3130.1|3134.44|3126.74|39
1644405270000|2022-02-09 11:14:30|3134.76|3127.06|3133.14|3125.44|3134.76|3127.06|3133.04|3125.34|38
1644405280000|2022-02-09 11:14:40|3133.1|3125.4|3132.85|3125.15|3133.51|3125.81|3132.66|3124.96|37
1644405290000|2022-02-09 11:14:50|3132.91|3125.21|3132.58|3124.88|3132.91|3125.21|3132.58|3124.88|24
1644405300000|2022-02-09 11:15:00|3132.36|3124.66|3133.13|3125.43|3133.13|3125.43|3131.63|3123.93|37
1644405310000|2022-02-09 11:15:10|3133.25|3125.55|3133.92|3126.22|3134.32|3126.62|3133.25|3125.55|37
1644405320000|2022-02-09 11:15:20|3133.85|3126.15|3133.58|3125.88|3133.85|3126.15|3133|3125.3|39
1644405330000|2022-02-09 11:15:30|3133.49|3125.79|3133.88|3126.18|3133.93|3126.23|3133.47|3125.77|33
1644405340000|2022-02-09 11:15:40|3133.89|3126.19|3133.97|3126.27|3134.13|3126.43|3133.89|3126.19|28
1644405350000|2022-02-09 11:15:50|3133.98|3126.28|3132.56|3124.86|3134.36|3126.66|3132.44|3124.74|36
1644405360000|2022-02-09 11:16:00|3132.55|3124.85|3132.18|3124.48|3132.55|3124.85|3132.08|3124.38|30
1644405370000|2022-02-09 11:16:10|3132.23|3124.53|3133.73|3126.03|3133.94|3126.24|3132.23|3124.53|32
1644405380000|2022-02-09 11:16:20|3133.84|3126.14|3132.67|3124.97|3134.21|3126.51|3132.67|3124.97|37
1644405390000|2022-02-09 11:16:30|3132.57|3124.87|3131.95|3124.25|3132.58|3124.88|3131.68|3123.98|35
1644405400000|2022-02-09 11:16:40|3131.97|3124.27|3132.82|3125.12|3133.12|3125.42|3131.92|3124.22|35
1644405410000|2022-02-09 11:16:50|3132.77|3125.07|3132.59|3124.89|3132.82|3125.12|3132.46|3124.76|33
1644405420000|2022-02-09 11:17:00|3132.63|3124.93|3132.52|3124.82|3133.69|3125.99|3132.48|3124.78|38
1644405430000|2022-02-09 11:17:10|3132.62|3124.92|3133.31|3125.61|3133.48|3125.78|3132.49|3124.79|37
1644405440000|2022-02-09 11:17:20|3133.15|3125.45|3133.01|3125.31|3133.15|3125.45|3132.39|3124.69|33
1644405450000|2022-02-09 11:17:30|3133.12|3125.42|3133.76|3126.06|3133.81|3126.11|3133.04|3125.34|37
1644405460000|2022-02-09 11:17:40|3133.69|3125.99|3132.41|3124.71|3134.03|3126.33|3132.41|3124.71|33
1644405470000|2022-02-09 11:17:50|3132.51|3124.81|3132.26|3124.56|3132.76|3125.06|3132.26|3124.56|32
1644405480000|2022-02-09 11:18:00|3132.18|3124.48|3133|3125.3|3133.06|3125.36|3132.18|3124.48|35
1644405490000|2022-02-09 11:18:10|3133.04|3125.34|3132.94|3125.24|3133.14|3125.44|3132.81|3125.11|37
1644405500000|2022-02-09 11:18:20|3133.1|3125.4|3133.44|3125.74|3133.8|3126.1|3132.78|3125.08|39
1644405510000|2022-02-09 11:18:30|3133.52|3125.82|3134.46|3126.76|3134.54|3126.84|3133.52|3125.82|33
1644405520000|2022-02-09 11:18:40|3134.44|3126.74|3134.59|3126.89|3134.86|3127.16|3134.33|3126.63|33
1644405530000|2022-02-09 11:18:50|3134.65|3126.95|3134.81|3127.11|3135.27|3127.57|3134.63|3126.93|37
1644405540000|2022-02-09 11:19:00|3134.79|3127.09|3136.33|3128.63|3136.39|3128.69|3134.78|3127.08|35
1644405550000|2022-02-09 11:19:10|3136.4|3128.7|3136.26|3128.56|3137.29|3129.59|3135.96|3128.26|38
1644405560000|2022-02-09 11:19:20|3136.31|3128.61|3136.79|3129.09|3136.84|3129.14|3136.19|3128.49|35
1644405570000|2022-02-09 11:19:30|3136.83|3129.13|3137.28|3129.58|3137.28|3129.58|3136.7|3129|36
1644405580000|2022-02-09 11:19:40|3137.25|3129.55|3137.19|3129.49|3137.61|3129.91|3137.08|3129.38|35
1644405590000|2022-02-09 11:19:50|3137.25|3129.55|3137.01|3129.31|3137.72|3130.02|3137.01|3129.31|38
1644405600000|2022-02-09 11:20:00|3136.94|3129.24|3137|3129.3|3137.3|3129.6|3136.79|3129.09|36
1644405610000|2022-02-09 11:20:10|3137.15|3129.45|3137.19|3129.49|3137.32|3129.62|3137.03|3129.33|27
1644405620000|2022-02-09 11:20:20|3137.15|3129.45|3138.44|3130.74|3138.54|3130.84|3137.15|3129.45|35
1644405630000|2022-02-09 11:20:30|3138.35|3130.65|3139.45|3131.75|3140.22|3132.52|3138.35|3130.65|39
1644405640000|2022-02-09 11:20:40|3139.44|3131.74|3138|3130.3|3139.54|3131.84|3138|3130.3|35
1644405650000|2022-02-09 11:20:50|3138.26|3130.56|3137.96|3130.26|3138.31|3130.61|3137.67|3129.97|35
1644405660000|2022-02-09 11:21:00|3137.95|3130.25|3138.04|3130.34|3138.15|3130.45|3137.73|3130.03|36
1644405670000|2022-02-09 11:21:10|3138.1|3130.4|3138.21|3130.51|3138.26|3130.56|3137.85|3130.15|32
1644405680000|2022-02-09 11:21:20|3138.19|3130.49|3137.9|3130.2|3138.8|3131.1|3137.82|3130.12|39
1644405690000|2022-02-09 11:21:30|3137.95|3130.25|3138.45|3130.75|3138.49|3130.79|3137.93|3130.23|29
1644405700000|2022-02-09 11:21:40|3138.48|3130.78|3138.45|3130.75|3138.49|3130.79|3138.16|3130.46|26
1644405710000|2022-02-09 11:21:50|3138.47|3130.77|3138.33|3130.63|3138.53|3130.83|3138.24|3130.54|24
1644405720000|2022-02-09 11:22:00|3138.31|3130.61|3138.25|3130.55|3138.36|3130.66|3138.16|3130.46|22
1644405730000|2022-02-09 11:22:10|3138.24|3130.54|3136.48|3128.78|3138.35|3130.65|3136.43|3128.73|30
1644405740000|2022-02-09 11:22:20|3136.53|3128.83|3135.17|3127.47|3136.66|3128.96|3135.12|3127.42|37
1644405750000|2022-02-09 11:22:30|3135.12|3127.42|3134.96|3127.26|3135.36|3127.66|3134.96|3127.26|25
1644405760000|2022-02-09 11:22:40|3134.91|3127.21|3135.91|3128.21|3136.6|3128.9|3134.63|3126.93|35
1644405770000|2022-02-09 11:22:50|3135.84|3128.14|3136.47|3128.77|3136.49|3128.79|3135.25|3127.55|30
1644405780000|2022-02-09 11:23:00|3136.46|3128.76|3136.74|3129.04|3137.64|3129.94|3135.98|3128.28|34
1644405790000|2022-02-09 11:23:10|3136.88|3129.18|3136.78|3129.08|3137.14|3129.44|3136.53|3128.83|34
1644405800000|2022-02-09 11:23:20|3136.85|3129.15|3136.5|3128.8|3137.3|3129.6|3136.5|3128.8|27
1644405810000|2022-02-09 11:23:30|3136.55|3128.85|3135.29|3127.59|3136.55|3128.85|3134.83|3127.13|37
1644405820000|2022-02-09 11:23:40|3135.41|3127.71|3135.5|3127.8|3136.35|3128.65|3135.1|3127.4|38
1644405830000|2022-02-09 11:23:50|3135.56|3127.86|3135.45|3127.75|3135.63|3127.93|3135.15|3127.45|28
1644405840000|2022-02-09 11:24:00|3135.5|3127.8|3134.53|3126.83|3135.53|3127.83|3134.5|3126.8|34
1644405850000|2022-02-09 11:24:10|3134.58|3126.88|3133.75|3126.05|3134.62|3126.92|3133.64|3125.94|36
1644405860000|2022-02-09 11:24:20|3133.81|3126.11|3133.65|3125.95|3133.81|3126.11|3133.65|3125.95|24
1644405870000|2022-02-09 11:24:30|3133.69|3125.99|3133.64|3125.94|3134.25|3126.55|3133.55|3125.85|29
1644405880000|2022-02-09 11:24:40|3133.65|3125.95|3134.68|3126.98|3134.96|3127.26|3133.65|3125.95|35
1644405890000|2022-02-09 11:24:50|3134.58|3126.88|3134.41|3126.71|3134.65|3126.95|3134.41|3126.71|34
1644405900000|2022-02-09 11:25:00|3134.35|3126.65|3134.45|3126.75|3134.53|3126.83|3134.33|3126.63|32
1644405910000|2022-02-09 11:25:10|3134.47|3126.77|3133.57|3125.87|3134.82|3127.12|3133.57|3125.87|33
1644405920000|2022-02-09 11:25:20|3133.5|3125.8|3133.5|3125.8|3133.88|3126.18|3133.4|3125.7|29
1644405930000|2022-02-09 11:25:30|3133.57|3125.87|3132.53|3124.83|3133.65|3125.95|3132.37|3124.67|27
1644405940000|2022-02-09 11:25:40|3132.51|3124.81|3131.85|3124.15|3132.55|3124.85|3131.82|3124.12|34
1644405950000|2022-02-09 11:25:50|3131.79|3124.09|3131.9|3124.2|3132.5|3124.8|3131.47|3123.77|36
1644405960000|2022-02-09 11:26:00|3131.98|3124.28|3131.99|3124.29|3132.41|3124.71|3131.89|3124.19|30
1644405970000|2022-02-09 11:26:10|3131.96|3124.26|3131.82|3124.12|3131.96|3124.26|3131.53|3123.83|34
1644405980000|2022-02-09 11:26:20|3131.81|3124.11|3131.94|3124.24|3131.94|3124.24|3131.77|3124.07|29
1644405990000|2022-02-09 11:26:30|3131.96|3124.26|3131.42|3123.72|3132.35|3124.65|3131.39|3123.69|32
1644406000000|2022-02-09 11:26:40|3131.44|3123.74|3130.93|3123.23|3131.44|3123.74|3130.69|3122.99|33
1644406010000|2022-02-09 11:26:50|3130.79|3123.09|3130.71|3123.01|3130.99|3123.29|3130.68|3122.98|31
1644406020000|2022-02-09 11:27:00|3130.7|3123|3131.58|3123.88|3131.67|3123.97|3130.67|3122.97|34
1644406030000|2022-02-09 11:27:10|3131.53|3123.83|3132.93|3125.23|3133.06|3125.36|3131.5|3123.8|36
1644406040000|2022-02-09 11:27:20|3132.96|3125.26|3133.5|3125.8|3133.76|3126.06|3131.85|3124.15|39
1644406050000|2022-02-09 11:27:30|3133.53|3125.83|3133.49|3125.79|3133.67|3125.97|3133.01|3125.31|37
1644406060000|2022-02-09 11:27:40|3133.06|3125.36|3133.15|3125.45|3133.45|3125.75|3132.39|3124.69|35
1644406070000|2022-02-09 11:27:50|3133.17|3125.47|3136.36|3128.66|3136.36|3128.66|3133.01|3125.31|38
1644406080000|2022-02-09 11:28:00|3136.83|3129.13|3137.66|3129.96|3137.67|3129.97|3136.09|3128.39|35
1644406090000|2022-02-09 11:28:10|3137.8|3130.1|3136.83|3129.13|3138.13|3130.43|3136.83|3129.13|35
1644406100000|2022-02-09 11:28:20|3136.88|3129.18|3137.09|3129.39|3137.78|3130.08|3136.86|3129.16|36
1644406110000|2022-02-09 11:28:30|3137.02|3129.32|3140.17|3132.47|3140.21|3132.51|3137.02|3129.32|36
1644406120000|2022-02-09 11:28:40|3140.11|3132.41|3139.35|3131.65|3140.31|3132.61|3139.01|3131.31|33
1644406130000|2022-02-09 11:28:50|3139.27|3131.57|3142.71|3135.01|3144.8|3137.1|3139.27|3131.57|38
1644406140000|2022-02-09 11:29:00|3142.68|3134.98|3144.26|3136.56|3144.37|3136.67|3142.63|3134.93|39
1644406150000|2022-02-09 11:29:10|3144.21|3136.51|3143.9|3136.2|3144.24|3136.54|3143.17|3135.47|33
1644406160000|2022-02-09 11:29:20|3143.99|3136.29|3143.42|3135.72|3143.99|3136.29|3143.11|3135.41|34
1644406170000|2022-02-09 11:29:30|3143.44|3135.74|3143.87|3136.17|3145.22|3137.52|3143.44|3135.74|33
1644406180000|2022-02-09 11:29:40|3144.08|3136.38|3144.63|3136.93|3145.05|3137.35|3144.08|3136.38|35
1644406190000|2022-02-09 11:29:50|3144.62|3136.92|3144.49|3136.79|3144.81|3137.11|3144.2|3136.5|39
1644406200000|2022-02-09 11:30:00|3144.65|3136.95|3144.88|3137.18|3144.88|3137.18|3144.4|3136.7|36
1644406210000|2022-02-09 11:30:10|3145.16|3137.46|3146.15|3138.45|3146.95|3139.25|3145.16|3137.46|34
1644406220000|2022-02-09 11:30:20|3146.21|3138.51|3144.36|3136.66|3146.21|3138.51|3144.24|3136.54|36
1644406230000|2022-02-09 11:30:30|3144.27|3136.57|3143.11|3135.41|3144.44|3136.74|3142.99|3135.29|38
1644406240000|2022-02-09 11:30:40|3143.09|3135.39|3142.92|3135.22|3143.63|3135.93|3142.92|3135.22|36
1644406250000|2022-02-09 11:30:50|3142.9|3135.2|3143.91|3136.21|3144.13|3136.43|3142.86|3135.16|35
1644406260000|2022-02-09 11:31:00|3143.84|3136.14|3143.45|3135.75|3143.95|3136.25|3143.22|3135.52|37
1644406270000|2022-02-09 11:31:10|3143.5|3135.8|3141.07|3133.37|3143.63|3135.93|3141.07|3133.37|36
1644406280000|2022-02-09 11:31:20|3141.21|3133.51|3142.18|3134.48|3142.42|3134.72|3140.88|3133.18|36
1644406290000|2022-02-09 11:31:30|3142.2|3134.5|3141.22|3133.52|3142.2|3134.5|3141.16|3133.46|36
1644406300000|2022-02-09 11:31:40|3141.24|3133.54|3142.41|3134.71|3142.41|3134.71|3141.09|3133.39|37
1644406310000|2022-02-09 11:31:50|3142.51|3134.81|3142.93|3135.23|3142.93|3135.23|3142.45|3134.75|32
1644406320000|2022-02-09 11:32:00|3142.94|3135.24|3144.73|3137.03|3145.11|3137.41|3142.94|3135.24|39
1644406330000|2022-02-09 11:32:10|3144.59|3136.89|3144.1|3136.4|3144.62|3136.92|3143.75|3136.05|37
1644406340000|2022-02-09 11:32:20|3144.15|3136.45|3143.84|3136.14|3144.24|3136.54|3143.1|3135.4|35
1644406350000|2022-02-09 11:32:30|3143.94|3136.24|3143.77|3136.07|3144.1|3136.4|3143.61|3135.91|32
1644406360000|2022-02-09 11:32:40|3143.8|3136.1|3144.01|3136.31|3144.87|3137.17|3143.77|3136.07|31
1644406370000|2022-02-09 11:32:50|3144.04|3136.34|3144.71|3137.01|3144.91|3137.21|3144.02|3136.32|36
1644406380000|2022-02-09 11:33:00|3144.77|3137.07|3144.86|3137.16|3144.89|3137.19|3144.77|3137.07|28
1644406390000|2022-02-09 11:33:10|3144.87|3137.17|3144.13|3136.43|3144.93|3137.23|3144.13|3136.43|29
1644406400000|2022-02-09 11:33:20|3144.2|3136.5|3144.72|3137.02|3144.78|3137.08|3143.94|3136.24|37
1644406410000|2022-02-09 11:33:30|3144.74|3137.04|3145.39|3137.69|3145.44|3137.74|3144.45|3136.75|37
1644406420000|2022-02-09 11:33:40|3145.4|3137.7|3145.48|3137.78|3145.48|3137.78|3145.26|3137.56|34
1644406430000|2022-02-09 11:33:50|3145.51|3137.81|3146.1|3138.4|3146.65|3138.95|3145.51|3137.81|27
1644406440000|2022-02-09 11:34:00|3146.19|3138.49|3145.82|3138.12|3146.19|3138.49|3144.96|3137.26|39
1644406450000|2022-02-09 11:34:10|3145.9|3138.2|3145.83|3138.13|3146.42|3138.72|3145.75|3138.05|34
1644406460000|2022-02-09 11:34:20|3145.84|3138.14|3145.83|3138.13|3145.95|3138.25|3145.61|3137.91|26
1644406470000|2022-02-09 11:34:30|3145.81|3138.11|3145.57|3137.87|3146.15|3138.45|3145.46|3137.76|35
1644406480000|2022-02-09 11:34:40|3145.59|3137.89|3145|3137.3|3146.04|3138.34|3144.79|3137.09|28
1644406490000|2022-02-09 11:34:50|3145.2|3137.5|3145.65|3137.95|3145.69|3137.99|3145.07|3137.37|32
1644406500000|2022-02-09 11:35:00|3145.68|3137.98|3145.29|3137.59|3146.09|3138.39|3145.17|3137.47|35
1644406510000|2022-02-09 11:35:10|3145.38|3137.68|3144.51|3136.81|3145.45|3137.75|3144.44|3136.74|33
1644406520000|2022-02-09 11:35:20|3144.63|3136.93|3144.72|3137.02|3144.93|3137.23|3144.39|3136.69|36
1644406530000|2022-02-09 11:35:30|3144.71|3137.01|3144.22|3136.52|3145.12|3137.42|3144.16|3136.46|35
1644406540000|2022-02-09 11:35:40|3144.28|3136.58|3143.38|3135.68|3144.55|3136.85|3143.24|3135.54|37
1644406550000|2022-02-09 11:35:50|3143.52|3135.82|3144.3|3136.6|3144.3|3136.6|3142.65|3134.95|37
1644406560000|2022-02-09 11:36:00|3144.25|3136.55|3143.05|3135.35|3144.39|3136.69|3142.88|3135.18|38
1644406570000|2022-02-09 11:36:10|3143.15|3135.45|3143.95|3136.25|3144|3136.3|3143.08|3135.38|33
1644406580000|2022-02-09 11:36:20|3143.97|3136.27|3144.98|3137.28|3145.13|3137.43|3143.88|3136.18|37
1644406590000|2022-02-09 11:36:30|3145.1|3137.4|3144.91|3137.21|3145.1|3137.4|3144.74|3137.04|35
1644406600000|2022-02-09 11:36:40|3144.92|3137.22|3144.45|3136.75|3145.18|3137.48|3144.45|3136.75|32
1644406610000|2022-02-09 11:36:50|3144.3|3136.6|3143.92|3136.22|3144.36|3136.66|3143.91|3136.21|28
1644406620000|2022-02-09 11:37:00|3143.94|3136.24|3143.27|3135.57|3144.11|3136.41|3143.27|3135.57|34
1644406630000|2022-02-09 11:37:10|3143.29|3135.59|3143.7|3136|3143.7|3136|3143.23|3135.53|34
1644406640000|2022-02-09 11:37:20|3143.77|3136.07|3144.21|3136.51|3144.41|3136.71|3143.74|3136.04|32
1644406650000|2022-02-09 11:37:30|3144.17|3136.47|3146.94|3139.24|3147.15|3139.45|3144.12|3136.42|39
1644406660000|2022-02-09 11:37:40|3146.8|3139.1|3148.13|3140.43|3148.67|3140.97|3146.54|3138.84|40
1644406670000|2022-02-09 11:37:50|3148.17|3140.47|3148.49|3140.79|3148.5|3140.8|3147.31|3139.61|36
1644406680000|2022-02-09 11:38:00|3148.47|3140.77|3150.47|3142.77|3150.95|3143.25|3148.43|3140.73|33
1644406690000|2022-02-09 11:38:10|3150.49|3142.79|3147.73|3140.03|3150.76|3143.06|3147.73|3140.03|36
1644406700000|2022-02-09 11:38:20|3147.91|3140.21|3146.55|3138.85|3148.89|3141.19|3146.16|3138.46|39
1644406710000|2022-02-09 11:38:30|3146.64|3138.94|3145.57|3137.87|3146.71|3139.01|3145.21|3137.51|35
1644406720000|2022-02-09 11:38:40|3145.65|3137.95|3145.84|3138.14|3145.99|3138.29|3145.26|3137.56|34
1644406730000|2022-02-09 11:38:50|3145.77|3138.07|3145.02|3137.32|3145.89|3138.19|3144.13|3136.43|36
1644406740000|2022-02-09 11:39:00|3144.99|3137.29|3143.97|3136.27|3144.99|3137.29|3143.18|3135.48|37
1644406750000|2022-02-09 11:39:10|3143.96|3136.26|3145.77|3138.07|3145.77|3138.07|3143.92|3136.22|37
1644406760000|2022-02-09 11:39:20|3145.8|3138.1|3146|3138.3|3146.05|3138.35|3145.47|3137.77|37
1644406770000|2022-02-09 11:39:30|3146.03|3138.33|3147.12|3139.42|3147.43|3139.73|3145.83|3138.13|38
1644406780000|2022-02-09 11:39:40|3147.07|3139.37|3148.87|3141.17|3148.97|3141.27|3146.97|3139.27|36
1644406790000|2022-02-09 11:39:50|3148.85|3141.15|3148.63|3140.93|3149.21|3141.51|3148.63|3140.93|37
1644406800000|2022-02-09 11:40:00|3148.72|3141.02|3149.52|3141.82|3150.43|3142.73|3148.72|3141.02|39
1644406810000|2022-02-09 11:40:10|3149.49|3141.79|3147.9|3140.2|3149.58|3141.88|3147.9|3140.2|36
1644406820000|2022-02-09 11:40:20|3147.96|3140.26|3148.22|3140.52|3148.92|3141.22|3147.71|3140.01|38
1644406830000|2022-02-09 11:40:30|3148.17|3140.47|3148.17|3140.47|3148.46|3140.76|3147.88|3140.18|35
1644406840000|2022-02-09 11:40:40|3148.29|3140.59|3148.81|3141.11|3148.84|3141.14|3148.1|3140.4|40
1644406850000|2022-02-09 11:40:50|3148.78|3141.08|3149.59|3141.89|3149.59|3141.89|3148.77|3141.07|33
1644406860000|2022-02-09 11:41:00|3149.57|3141.87|3148.2|3140.5|3149.57|3141.87|3148.2|3140.5|32
1644406870000|2022-02-09 11:41:10|3148.17|3140.47|3148.21|3140.51|3148.38|3140.68|3147.92|3140.22|34
1644406880000|2022-02-09 11:41:20|3148.15|3140.45|3147.76|3140.06|3148.7|3141|3147.72|3140.02|37
1644406890000|2022-02-09 11:41:30|3147.82|3140.12|3148.15|3140.45|3148.57|3140.87|3147.7|3140|39
1644406900000|2022-02-09 11:41:40|3148.13|3140.43|3148.38|3140.68|3148.43|3140.73|3147.71|3140.01|38
1644406910000|2022-02-09 11:41:50|3148.42|3140.72|3148.32|3140.62|3148.46|3140.76|3147.94|3140.24|36
1644406920000|2022-02-09 11:42:00|3148.19|3140.49|3148.64|3140.94|3148.9|3141.2|3148.19|3140.49|38
1644406930000|2022-02-09 11:42:10|3148.57|3140.87|3148.7|3141|3148.7|3141|3148.46|3140.76|38
1644406940000|2022-02-09 11:42:20|3148.76|3141.06|3148.42|3140.72|3148.78|3141.08|3147.99|3140.29|39
1644406950000|2022-02-09 11:42:30|3148.44|3140.74|3148.43|3140.73|3148.47|3140.77|3147.91|3140.21|37
1644406960000|2022-02-09 11:42:40|3148.48|3140.78|3148.54|3140.84|3148.8|3141.1|3148.22|3140.52|38
1644406970000|2022-02-09 11:42:50|3148.53|3140.83|3149.4|3141.7|3149.4|3141.7|3148.42|3140.72|36
1644406980000|2022-02-09 11:43:00|3149.3|3141.6|3149.32|3141.62|3149.34|3141.64|3148.7|3141|27
1644406990000|2022-02-09 11:43:10|3149.38|3141.68|3149.49|3141.79|3149.72|3142.02|3149.18|3141.48|35
1644407000000|2022-02-09 11:43:20|3149.51|3141.81|3149.58|3141.88|3149.6|3141.9|3149.42|3141.72|31
1644407010000|2022-02-09 11:43:30|3149.49|3141.79|3149.11|3141.41|3149.62|3141.92|3149.08|3141.38|33
1644407020000|2022-02-09 11:43:40|3149.12|3141.42|3149.14|3141.44|3149.52|3141.82|3148.37|3140.67|39
1644407030000|2022-02-09 11:43:50|3149.25|3141.55|3148.92|3141.22|3149.66|3141.96|3148.73|3141.03|35
1644407040000|2022-02-09 11:44:00|3148.75|3141.05|3148.39|3140.69|3149.15|3141.45|3147.95|3140.25|39
1644407050000|2022-02-09 11:44:10|3148.44|3140.74|3147.98|3140.28|3148.47|3140.77|3147.95|3140.25|34
1644407060000|2022-02-09 11:44:20|3148.01|3140.31|3146.34|3138.64|3148.01|3140.31|3146.34|3138.64|29
1644407070000|2022-02-09 11:44:30|3146.37|3138.67|3146.4|3138.7|3146.66|3138.96|3146.23|3138.53|38
1644407080000|2022-02-09 11:44:40|3146.42|3138.72|3146.09|3138.39|3146.81|3139.11|3145.87|3138.17|35
1644407090000|2022-02-09 11:44:50|3146.02|3138.32|3146.3|3138.6|3146.48|3138.78|3145.96|3138.26|32
1644407100000|2022-02-09 11:45:00|3146.37|3138.67|3147.13|3139.43|3147.13|3139.43|3145.93|3138.23|37
1644407110000|2022-02-09 11:45:10|3147.35|3139.65|3147.6|3139.9|3148.36|3140.66|3147.26|3139.56|37
1644407120000|2022-02-09 11:45:20|3147.25|3139.55|3148.38|3140.68|3148.58|3140.88|3146.97|3139.27|37
1644407130000|2022-02-09 11:45:30|3148.73|3141.03|3148.72|3141.02|3149.45|3141.75|3146.83|3139.13|38
1644407140000|2022-02-09 11:45:40|3148.76|3141.06|3150.65|3142.95|3150.65|3142.95|3148.41|3140.71|34
1644407150000|2022-02-09 11:45:50|3150.73|3143.03|3151.07|3143.37|3151.11|3143.41|3150.43|3142.73|32
1644407160000|2022-02-09 11:46:00|3150.97|3143.27|3153.9|3146.2|3155.01|3147.31|3150.55|3142.85|37
1644407170000|2022-02-09 11:46:10|3153.84|3146.14|3154.35|3146.65|3155.24|3147.54|3153.84|3146.14|38
1644407180000|2022-02-09 11:46:20|3154.49|3146.79|3154.2|3146.5|3155.95|3148.25|3154.11|3146.41|37
1644407190000|2022-02-09 11:46:30|3154.33|3146.63|3154.48|3146.78|3154.62|3146.92|3153.89|3146.19|38
1644407200000|2022-02-09 11:46:40|3154.55|3146.85|3155.05|3147.35|3155.21|3147.51|3154.19|3146.49|35
1644407210000|2022-02-09 11:46:50|3154.91|3147.21|3154.44|3146.74|3155.14|3147.44|3154.22|3146.52|38
1644407220000|2022-02-09 11:47:00|3154.45|3146.75|3154.36|3146.66|3155.06|3147.36|3154.36|3146.66|37
1644407230000|2022-02-09 11:47:10|3154.46|3146.76|3155.67|3147.97|3156.15|3148.45|3154.11|3146.41|40
1644407240000|2022-02-09 11:47:20|3155.52|3147.82|3153.89|3146.19|3155.76|3148.06|3153.89|3146.19|39
1644407250000|2022-02-09 11:47:30|3153.94|3146.24|3152.51|3144.81|3153.94|3146.24|3152.18|3144.48|40
1644407260000|2022-02-09 11:47:40|3152.46|3144.76|3153.38|3145.68|3154.02|3146.32|3152.27|3144.57|36
1644407270000|2022-02-09 11:47:50|3153.14|3145.44|3154.84|3147.14|3154.94|3147.24|3153.03|3145.33|38
1644407280000|2022-02-09 11:48:00|3154.65|3146.95|3154.28|3146.58|3155.15|3147.45|3153.67|3145.97|38
1644407290000|2022-02-09 11:48:10|3154.1|3146.4|3153.99|3146.29|3154.57|3146.87|3153.94|3146.24|37
1644407300000|2022-02-09 11:48:20|3154.09|3146.39|3154.35|3146.65|3154.52|3146.82|3153.59|3145.89|38
1644407310000|2022-02-09 11:48:30|3154.47|3146.77|3153.25|3145.55|3154.88|3147.18|3153.25|3145.55|35
1644407320000|2022-02-09 11:48:40|3153.22|3145.52|3153.62|3145.92|3153.72|3146.02|3152.75|3145.05|37
1644407330000|2022-02-09 11:48:50|3153.71|3146.01|3154.2|3146.5|3154.7|3147|3153.71|3146.01|38
1644407340000|2022-02-09 11:49:00|3154.12|3146.42|3155.19|3147.49|3155.35|3147.65|3153.8|3146.1|36
1644407350000|2022-02-09 11:49:10|3155.46|3147.76|3156.8|3149.1|3158.41|3150.71|3155.32|3147.62|39
1644407360000|2022-02-09 11:49:20|3156.64|3148.94|3156.44|3148.74|3156.79|3149.09|3155.81|3148.11|39
1644407370000|2022-02-09 11:49:30|3156.43|3148.73|3156.18|3148.48|3156.72|3149.02|3155.75|3148.05|38
1644407380000|2022-02-09 11:49:40|3156.21|3148.51|3156.35|3148.65|3156.62|3148.92|3156.12|3148.42|35
1644407390000|2022-02-09 11:49:50|3156.32|3148.62|3156.3|3148.6|3156.52|3148.82|3156.11|3148.41|36
1644407400000|2022-02-09 11:50:00|3155.9|3148.2|3156.52|3148.82|3156.52|3148.82|3155.8|3148.1|36
1644407410000|2022-02-09 11:50:10|3156.53|3148.83|3155.37|3147.67|3156.56|3148.86|3155.17|3147.47|37
1644407420000|2022-02-09 11:50:20|3155.33|3147.63|3154.82|3147.12|3155.37|3147.67|3154.14|3146.44|35
1644407430000|2022-02-09 11:50:30|3154.99|3147.29|3155.26|3147.56|3155.44|3147.74|3154.64|3146.94|38
1644407440000|2022-02-09 11:50:40|3155.28|3147.58|3157.54|3149.84|3157.66|3149.96|3155.28|3147.58|37
1644407450000|2022-02-09 11:50:50|3157.52|3149.82|3158.76|3151.06|3159.73|3152.03|3157.39|3149.69|37
1644407460000|2022-02-09 11:51:00|3158.68|3150.98|3158.22|3150.52|3160.4|3152.7|3158.15|3150.45|39
1644407470000|2022-02-09 11:51:10|3158.23|3150.53|3157.2|3149.5|3158.23|3150.53|3157.2|3149.5|36
1644407480000|2022-02-09 11:51:20|3157.23|3149.53|3157.49|3149.79|3158.3|3150.6|3157.23|3149.53|39
1644407490000|2022-02-09 11:51:30|3157.6|3149.9|3157.37|3149.67|3157.95|3150.25|3157.02|3149.32|38
1644407500000|2022-02-09 11:51:40|3157.24|3149.54|3157.2|3149.5|3157.29|3149.59|3156.91|3149.21|33
1644407510000|2022-02-09 11:51:50|3157.15|3149.45|3157.61|3149.91|3157.76|3150.06|3156.47|3148.77|38
1644407520000|2022-02-09 11:52:00|3157.58|3149.88|3157.25|3149.55|3157.62|3149.92|3156.72|3149.02|38
1644407530000|2022-02-09 11:52:10|3157.18|3149.48|3156.39|3148.69|3157.43|3149.73|3156.13|3148.43|37
1644407540000|2022-02-09 11:52:20|3156.33|3148.63|3156.52|3148.82|3157.23|3149.53|3155.85|3148.15|38
1644407550000|2022-02-09 11:52:30|3156.43|3148.73|3155.65|3147.95|3156.79|3149.09|3155.52|3147.82|39
1644407560000|2022-02-09 11:52:40|3155.47|3147.77|3154.58|3146.88|3155.49|3147.79|3154.07|3146.37|36
1644407570000|2022-02-09 11:52:50|3154.51|3146.81|3156.25|3148.55|3156.29|3148.59|3154.5|3146.8|37
1644407580000|2022-02-09 11:53:00|3156.2|3148.5|3155.18|3147.48|3156.24|3148.54|3154.92|3147.22|38
1644407590000|2022-02-09 11:53:10|3154.95|3147.25|3156.66|3148.96|3156.97|3149.27|3154.93|3147.23|35
1644407600000|2022-02-09 11:53:20|3156.88|3149.18|3156.66|3148.96|3156.88|3149.18|3155.9|3148.2|37
1644407610000|2022-02-09 11:53:30|3156.6|3148.9|3158.68|3150.98|3159.62|3151.92|3156.6|3148.9|38
1644407620000|2022-02-09 11:53:40|3158.64|3150.94|3158.98|3151.28|3159.18|3151.48|3158.1|3150.4|35
1644407630000|2022-02-09 11:53:50|3159.02|3151.32|3158.02|3150.32|3159.32|3151.62|3157.59|3149.89|33
1644407640000|2022-02-09 11:54:00|3157.98|3150.28|3157.52|3149.82|3158.68|3150.98|3157.52|3149.82|28
1644407650000|2022-02-09 11:54:10|3157.12|3149.42|3155.91|3148.21|3157.12|3149.42|3155.52|3147.82|38
1644407660000|2022-02-09 11:54:20|3155.98|3148.28|3155.02|3147.32|3155.98|3148.28|3155.02|3147.32|37
1644407670000|2022-02-09 11:54:30|3155.27|3147.57|3155.14|3147.44|3155.85|3148.15|3155.13|3147.43|32
1644407680000|2022-02-09 11:54:40|3155.3|3147.6|3155.2|3147.5|3155.32|3147.62|3154.05|3146.35|36
1644407690000|2022-02-09 11:54:50|3155.52|3147.82|3156.37|3148.67|3156.4|3148.7|3155.33|3147.63|37
1644407700000|2022-02-09 11:55:00|3156.4|3148.7|3154.39|3146.69|3156.48|3148.78|3154.39|3146.69|38
1644407710000|2022-02-09 11:55:10|3154.55|3146.85|3154.99|3147.29|3155.07|3147.37|3154.22|3146.52|35
1644407720000|2022-02-09 11:55:20|3154.98|3147.28|3155.74|3148.04|3155.92|3148.22|3154.96|3147.26|32
1644407730000|2022-02-09 11:55:30|3155.93|3148.23|3157.72|3150.02|3158.81|3151.11|3155.93|3148.23|36
1644407740000|2022-02-09 11:55:40|3157.96|3150.26|3157.07|3149.37|3158.24|3150.54|3156.84|3149.14|40
1644407750000|2022-02-09 11:55:50|3157.09|3149.39|3157.68|3149.98|3157.72|3150.02|3157.06|3149.36|39
1644407760000|2022-02-09 11:56:00|3157.71|3150.01|3158.13|3150.43|3158.14|3150.44|3157.53|3149.83|34
1644407770000|2022-02-09 11:56:10|3158.12|3150.42|3156.64|3148.94|3158.17|3150.47|3156.64|3148.94|37
1644407780000|2022-02-09 11:56:20|3156.82|3149.12|3156.46|3148.76|3156.82|3149.12|3155.51|3147.81|36
1644407790000|2022-02-09 11:56:30|3156.55|3148.85|3157.32|3149.62|3157.41|3149.71|3156.45|3148.75|37
1644407800000|2022-02-09 11:56:40|3157.1|3149.4|3157.26|3149.56|3157.34|3149.64|3156.69|3148.99|35
1644407810000|2022-02-09 11:56:50|3157.21|3149.51|3156.79|3149.09|3157.21|3149.51|3156.25|3148.55|36
1644407820000|2022-02-09 11:57:00|3156.84|3149.14|3156.34|3148.64|3156.89|3149.19|3156.29|3148.59|34
1644407830000|2022-02-09 11:57:10|3156.6|3148.9|3156.99|3149.29|3157.01|3149.31|3156.51|3148.81|34
1644407840000|2022-02-09 11:57:20|3157.02|3149.32|3157.05|3149.35|3157.33|3149.63|3156.95|3149.25|35
1644407850000|2022-02-09 11:57:30|3157.15|3149.45|3156.89|3149.19|3157.27|3149.57|3156.78|3149.08|28
1644407860000|2022-02-09 11:57:40|3157.02|3149.32|3157.21|3149.51|3157.27|3149.57|3156.66|3148.96|31
1644407870000|2022-02-09 11:57:50|3157.23|3149.53|3157.36|3149.66|3157.8|3150.1|3156.99|3149.29|30
1644407880000|2022-02-09 11:58:00|3157.22|3149.52|3157.44|3149.74|3157.55|3149.85|3157.01|3149.31|32
1644407890000|2022-02-09 11:58:10|3157.34|3149.64|3158.09|3150.39|3158.31|3150.61|3157.13|3149.43|26
1644407900000|2022-02-09 11:58:20|3157.96|3150.26|3158.1|3150.4|3158.25|3150.55|3157.96|3150.26|32
1644407910000|2022-02-09 11:58:30|3158|3150.3|3162.9|3155.2|3162.97|3155.27|3157.71|3150.01|37
1644407920000|2022-02-09 11:58:40|3162.96|3155.26|3161.83|3154.13|3163.07|3155.37|3161.59|3153.89|34
1644407930000|2022-02-09 11:58:50|3162.33|3154.63|3161.05|3153.35|3162.33|3154.63|3160.8|3153.1|40
1644407940000|2022-02-09 11:59:00|3160.85|3153.15|3161.64|3153.94|3162.12|3154.42|3160.49|3152.79|38
1644407950000|2022-02-09 11:59:10|3162.24|3154.54|3161.71|3154.01|3162.24|3154.54|3161.58|3153.88|33
1644407960000|2022-02-09 11:59:20|3161.68|3153.98|3163.02|3155.32|3163.77|3156.07|3161.64|3153.94|38
1644407970000|2022-02-09 11:59:30|3162.96|3155.26|3160.91|3153.21|3163.05|3155.35|3160.68|3152.98|37
1644407980000|2022-02-09 11:59:40|3160.73|3153.03|3159.58|3151.88|3160.73|3153.03|3158.87|3151.17|39
1644407990000|2022-02-09 11:59:50|3160.17|3152.47|3159.22|3151.52|3160.17|3152.47|3159.12|3151.42|36
1644408000000|2022-02-09 12:00:00|3159.25|3151.55|3159.42|3151.72|3159.85|3152.15|3158.82|3151.12|36
1644408010000|2022-02-09 12:00:10|3159.43|3151.73|3159.35|3151.65|3159.6|3151.9|3159.21|3151.51|34
1644408020000|2022-02-09 12:00:20|3159.4|3151.7|3159.25|3151.55|3159.51|3151.81|3158.86|3151.16|24
1644408030000|2022-02-09 12:00:30|3159.22|3151.52|3158.34|3150.64|3159.22|3151.52|3158.34|3150.64|28
1644408040000|2022-02-09 12:00:40|3158.35|3150.65|3158.62|3150.92|3158.62|3150.92|3156.86|3149.16|37
1644408050000|2022-02-09 12:00:50|3158.64|3150.94|3158.66|3150.96|3158.79|3151.09|3157.94|3150.24|36
1644408060000|2022-02-09 12:01:00|3158.72|3151.02|3159.41|3151.71|3159.5|3151.8|3158.72|3151.02|29
1644408070000|2022-02-09 12:01:10|3159.42|3151.72|3159.62|3151.92|3159.98|3152.28|3159.41|3151.71|33
1644408080000|2022-02-09 12:01:20|3159.65|3151.95|3160.1|3152.4|3160.36|3152.66|3159.49|3151.79|36
1644408090000|2022-02-09 12:01:30|3160.11|3152.41|3160.14|3152.44|3160.42|3152.72|3160.07|3152.37|33
1644408100000|2022-02-09 12:01:40|3160.13|3152.43|3160.11|3152.41|3160.23|3152.53|3159.9|3152.2|27
1644408110000|2022-02-09 12:01:50|3160.17|3152.47|3159.46|3151.76|3160.19|3152.49|3159.22|3151.52|34
1644408120000|2022-02-09 12:02:00|3159.41|3151.71|3158.43|3150.73|3159.85|3152.15|3158.27|3150.57|32
1644408130000|2022-02-09 12:02:10|3158.46|3150.76|3158.36|3150.66|3159.61|3151.91|3158.09|3150.39|37
1644408140000|2022-02-09 12:02:20|3158.25|3150.55|3158.28|3150.58|3158.32|3150.62|3157.89|3150.19|34
1644408150000|2022-02-09 12:02:30|3158.21|3150.51|3157.55|3149.85|3158.21|3150.51|3156.66|3148.96|33
1644408160000|2022-02-09 12:02:40|3157.59|3149.89|3157.18|3149.48|3157.75|3150.05|3155.65|3147.95|37
1644408170000|2022-02-09 12:02:50|3157.08|3149.38|3155.94|3148.24|3157.16|3149.46|3155.74|3148.04|37
1644408180000|2022-02-09 12:03:00|3155.89|3148.19|3153.83|3146.13|3155.94|3148.24|3153.83|3146.13|37
1644408190000|2022-02-09 12:03:10|3152.95|3145.25|3153.38|3145.68|3153.84|3146.14|3152.71|3145.01|38
1644408200000|2022-02-09 12:03:20|3153.23|3145.53|3152.95|3145.25|3153.29|3145.59|3152.35|3144.65|34
1644408210000|2022-02-09 12:03:30|3153.14|3145.44|3153.71|3146.01|3154.32|3146.62|3153|3145.3|33
1644408220000|2022-02-09 12:03:40|3153.76|3146.06|3153.75|3146.05|3153.9|3146.2|3153.73|3146.03|33
1644408230000|2022-02-09 12:03:50|3153.76|3146.06|3153.86|3146.16|3153.87|3146.17|3153.69|3145.99|21
1644408240000|2022-02-09 12:04:00|3153.85|3146.15|3153.78|3146.08|3153.89|3146.19|3153.78|3146.08|16
1644408250000|2022-02-09 12:04:10|3153.79|3146.09|3154.72|3147.02|3155.59|3147.89|3153.79|3146.09|35
1644408260000|2022-02-09 12:04:20|3154.75|3147.05|3156.98|3149.28|3156.98|3149.28|3154.69|3146.99|30
1644408270000|2022-02-09 12:04:30|3157.15|3149.45|3158.28|3150.58|3158.38|3150.68|3157|3149.3|36
1644408280000|2022-02-09 12:04:40|3158.57|3150.87|3163.18|3155.48|3163.18|3155.48|3158.29|3150.59|35
1644408290000|2022-02-09 12:04:50|3163.2|3155.5|3162.68|3154.98|3163.23|3155.53|3162.01|3154.31|39
1644408300000|2022-02-09 12:05:00|3162.64|3154.94|3163.04|3155.34|3163.53|3155.83|3162.62|3154.92|37
1644408310000|2022-02-09 12:05:10|3162.72|3155.02|3161.98|3154.28|3163.05|3155.35|3161.71|3154.01|38
1644408320000|2022-02-09 12:05:20|3161.95|3154.25|3157.22|3149.52|3161.95|3154.25|3157.22|3149.52|36
1644408330000|2022-02-09 12:05:30|3157.17|3149.47|3155.85|3148.15|3157.19|3149.49|3155.85|3148.15|40
1644408340000|2022-02-09 12:05:40|3155.75|3148.05|3151.52|3143.82|3155.76|3148.06|3151.52|3143.82|36
1644408350000|2022-02-09 12:05:50|3151.97|3144.27|3152.36|3144.66|3152.52|3144.82|3151.97|3144.27|36
1644408360000|2022-02-09 12:06:00|3152.33|3144.63|3150.54|3142.84|3152.33|3144.63|3150.29|3142.59|38
1644408370000|2022-02-09 12:06:10|3150.56|3142.86|3147.18|3139.48|3150.56|3142.86|3146.18|3138.48|36
1644408380000|2022-02-09 12:06:20|3147.13|3139.43|3150.32|3142.62|3150.43|3142.73|3146.87|3139.17|39
1644408390000|2022-02-09 12:06:30|3150.02|3142.32|3153.41|3145.71|3153.86|3146.16|3149.54|3141.84|38
1644408400000|2022-02-09 12:06:40|3153.67|3145.97|3155.13|3147.43|3155.13|3147.43|3152.58|3144.88|39
1644408410000|2022-02-09 12:06:50|3155.23|3147.53|3154.35|3146.65|3155.26|3147.56|3154.17|3146.47|36
1644408420000|2022-02-09 12:07:00|3154.44|3146.74|3151.57|3143.87|3154.44|3146.74|3151.33|3143.63|36
1644408430000|2022-02-09 12:07:10|3151.54|3143.84|3151.61|3143.91|3152.78|3145.08|3151.46|3143.76|38
1644408440000|2022-02-09 12:07:20|3151.66|3143.96|3152.6|3144.9|3152.6|3144.9|3151.55|3143.85|39
1644408450000|2022-02-09 12:07:30|3152.65|3144.95|3152.99|3145.29|3152.99|3145.29|3151.98|3144.28|34
1644408460000|2022-02-09 12:07:40|3152.95|3145.25|3153.09|3145.39|3153.13|3145.43|3152.68|3144.98|31
1644408470000|2022-02-09 12:07:50|3153.1|3145.4|3151.89|3144.19|3153.12|3145.42|3151.76|3144.06|32
1644408480000|2022-02-09 12:08:00|3151.9|3144.2|3151.97|3144.27|3152.9|3145.2|3151.78|3144.08|34
1644408490000|2022-02-09 12:08:10|3152.09|3144.39|3150.87|3143.17|3152.09|3144.39|3150.75|3143.05|39
1644408500000|2022-02-09 12:08:20|3150.76|3143.06|3149.53|3141.83|3150.97|3143.27|3149.53|3141.83|37
1644408510000|2022-02-09 12:08:30|3149.5|3141.8|3151.3|3143.6|3151.3|3143.6|3149.29|3141.59|39
1644408520000|2022-02-09 12:08:40|3151.29|3143.59|3152.41|3144.71|3153.57|3145.87|3151.29|3143.59|38
1644408530000|2022-02-09 12:08:50|3152.23|3144.53|3153.2|3145.5|3153.38|3145.68|3151.61|3143.91|35
1644408540000|2022-02-09 12:09:00|3153.24|3145.54|3153.16|3145.46|3153.24|3145.54|3152.22|3144.52|32
1644408550000|2022-02-09 12:09:10|3153.12|3145.42|3153.48|3145.78|3153.68|3145.98|3153.12|3145.42|26
1644408560000|2022-02-09 12:09:20|3153.49|3145.79|3153.95|3146.25|3154.67|3146.97|3153.37|3145.67|36
1644408570000|2022-02-09 12:09:30|3153.94|3146.24|3154.37|3146.67|3154.58|3146.88|3153.94|3146.24|23
1644408580000|2022-02-09 12:09:40|3154.41|3146.71|3154.56|3146.86|3154.62|3146.92|3154.26|3146.56|24
1644408590000|2022-02-09 12:09:50|3154.31|3146.61|3154.48|3146.78|3156.15|3148.45|3154.31|3146.61|31
1644408600000|2022-02-09 12:10:00|3153.86|3146.16|3154.2|3146.5|3154.25|3146.55|3152.47|3144.77|40
1644408610000|2022-02-09 12:10:10|3154.21|3146.51|3153.31|3145.61|3154.21|3146.51|3153.31|3145.61|25
1644408620000|2022-02-09 12:10:20|3153.43|3145.73|3155.11|3147.41|3155.11|3147.41|3153.26|3145.56|39
1644408630000|2022-02-09 12:10:30|3154.96|3147.26|3154.63|3146.93|3155.31|3147.61|3154.36|3146.66|36
1644408640000|2022-02-09 12:10:40|3154.66|3146.96|3154.74|3147.04|3154.87|3147.17|3154.66|3146.96|28
1644408650000|2022-02-09 12:10:50|3154.76|3147.06|3154.32|3146.62|3154.83|3147.13|3154.25|3146.55|23
1644408660000|2022-02-09 12:11:00|3154.21|3146.51|3154.42|3146.72|3154.53|3146.83|3154.06|3146.36|27
1644408670000|2022-02-09 12:11:10|3154.4|3146.7|3154.18|3146.48|3154.4|3146.7|3153.82|3146.12|32
1644408680000|2022-02-09 12:11:20|3154.2|3146.5|3154.87|3147.17|3155.11|3147.41|3154.1|3146.4|26
1644408690000|2022-02-09 12:11:30|3154.77|3147.07|3154.62|3146.92|3154.92|3147.22|3154.33|3146.63|31
1644408700000|2022-02-09 12:11:40|3154.6|3146.9|3155.56|3147.86|3155.57|3147.87|3154.6|3146.9|24
1644408710000|2022-02-09 12:11:50|3155.51|3147.81|3155.29|3147.59|3155.54|3147.84|3155.13|3147.43|32
1644408720000|2022-02-09 12:12:00|3155.31|3147.61|3155.37|3147.67|3155.62|3147.92|3155.15|3147.45|34
1644408730000|2022-02-09 12:12:10|3155.36|3147.66|3155.38|3147.68|3155.78|3148.08|3155.28|3147.58|26
1644408740000|2022-02-09 12:12:20|3155.37|3147.67|3155.24|3147.54|3155.91|3148.21|3155.22|3147.52|24
1644408750000|2022-02-09 12:12:30|3155.3|3147.6|3155.74|3148.04|3155.97|3148.27|3155.24|3147.54|34
1644408760000|2022-02-09 12:12:40|3155.69|3147.99|3155.77|3148.07|3156.02|3148.32|3155.69|3147.99|31
1644408770000|2022-02-09 12:12:50|3155.74|3148.04|3155.36|3147.66|3155.79|3148.09|3155.36|3147.66|30
1644408780000|2022-02-09 12:13:00|3155.43|3147.73|3155.76|3148.06|3155.78|3148.08|3155.43|3147.73|29
1644408790000|2022-02-09 12:13:10|3155.73|3148.03|3158.65|3150.95|3158.65|3150.95|3155.73|3148.03|31
1644408800000|2022-02-09 12:13:20|3158.64|3150.94|3158.84|3151.14|3158.95|3151.25|3158.27|3150.57|34
1644408810000|2022-02-09 12:13:30|3159.05|3151.35|3158.16|3150.46|3159.11|3151.41|3157.77|3150.07|34
1644408820000|2022-02-09 12:13:40|3158.38|3150.68|3158.1|3150.4|3158.4|3150.7|3157.31|3149.61|35
1644408830000|2022-02-09 12:13:50|3158.12|3150.42|3158.28|3150.58|3158.45|3150.75|3158.04|3150.34|34
1644408840000|2022-02-09 12:14:00|3158.32|3150.62|3159.16|3151.46|3159.22|3151.52|3158.32|3150.62|33
1644408850000|2022-02-09 12:14:10|3159.44|3151.74|3161.05|3153.35|3161.05|3153.35|3159.44|3151.74|38
1644408860000|2022-02-09 12:14:20|3161.58|3153.88|3160.38|3152.68|3161.58|3153.88|3160.22|3152.52|39
1644408870000|2022-02-09 12:14:30|3160.28|3152.58|3159.88|3152.18|3160.28|3152.58|3158.78|3151.08|38
1644408880000|2022-02-09 12:14:40|3159.75|3152.05|3160.65|3152.95|3161.09|3153.39|3159.59|3151.89|36
1644408890000|2022-02-09 12:14:50|3160.67|3152.97|3161.13|3153.43|3161.13|3153.43|3159.65|3151.95|39
1644408900000|2022-02-09 12:15:00|3161.07|3153.37|3161.14|3153.44|3161.15|3153.45|3160.69|3152.99|33
1644408910000|2022-02-09 12:15:10|3161.15|3153.45|3160.68|3152.98|3161.35|3153.65|3160.42|3152.72|29
1644408920000|2022-02-09 12:15:20|3160.71|3153.01|3160.93|3153.23|3161.57|3153.87|3160.46|3152.76|37
1644408930000|2022-02-09 12:15:30|3160.91|3153.21|3159.42|3151.72|3161.27|3153.57|3159.42|3151.72|34
1644408940000|2022-02-09 12:15:40|3159.18|3151.48|3157.51|3149.81|3159.18|3151.48|3157.51|3149.81|35
1644408950000|2022-02-09 12:15:50|3157.52|3149.82|3158.59|3150.89|3158.65|3150.95|3157.51|3149.81|34
1644408960000|2022-02-09 12:16:00|3158.58|3150.88|3159.93|3152.23|3160.21|3152.51|3158.44|3150.74|38
1644408970000|2022-02-09 12:16:10|3159.9|3152.2|3160.78|3153.08|3160.79|3153.09|3159.6|3151.9|40
1644408980000|2022-02-09 12:16:20|3160.82|3153.12|3160.68|3152.98|3160.96|3153.26|3160.67|3152.97|33
1644408990000|2022-02-09 12:16:30|3160.66|3152.96|3159.32|3151.62|3160.66|3152.96|3159.13|3151.43|36
1644409000000|2022-02-09 12:16:40|3159.3|3151.6|3159.44|3151.74|3159.5|3151.8|3159.23|3151.53|28
1644409010000|2022-02-09 12:16:50|3159.46|3151.76|3160.23|3152.53|3160.23|3152.53|3159.34|3151.64|40
1644409020000|2022-02-09 12:17:00|3160.2|3152.5|3159.53|3151.83|3160.22|3152.52|3159.37|3151.67|38
1644409030000|2022-02-09 12:17:10|3159.61|3151.91|3159.6|3151.9|3159.8|3152.1|3159.51|3151.81|32
1644409040000|2022-02-09 12:17:20|3159.61|3151.91|3159.72|3152.02|3159.93|3152.23|3159.04|3151.34|33
1644409050000|2022-02-09 12:17:30|3159.74|3152.04|3159.74|3152.04|3160.4|3152.7|3159.4|3151.7|33
1644409060000|2022-02-09 12:17:40|3159.71|3152.01|3160.24|3152.54|3160.35|3152.65|3159.68|3151.98|27
1644409070000|2022-02-09 12:17:50|3160.23|3152.53|3162.64|3154.94|3163.01|3155.31|3160.11|3152.41|31
1644409080000|2022-02-09 12:18:00|3162.53|3154.83|3162.54|3154.84|3162.61|3154.91|3161.76|3154.06|36
1644409090000|2022-02-09 12:18:10|3162.36|3154.66|3162.15|3154.45|3162.55|3154.85|3161.71|3154.01|35
1644409100000|2022-02-09 12:18:20|3162.16|3154.46|3161.96|3154.26|3162.16|3154.46|3161.19|3153.49|30
1644409110000|2022-02-09 12:18:30|3161.87|3154.17|3162.27|3154.57|3162.45|3154.75|3161.59|3153.89|36
1644409120000|2022-02-09 12:18:40|3162.28|3154.58|3163.42|3155.72|3163.49|3155.79|3162.28|3154.58|35
1644409130000|2022-02-09 12:18:50|3163.4|3155.7|3163.71|3156.01|3164.03|3156.33|3163.29|3155.59|25
1644409140000|2022-02-09 12:19:00|3164.27|3156.57|3164.22|3156.52|3165.43|3157.73|3163.88|3156.18|35
1644409150000|2022-02-09 12:19:10|3164.25|3156.55|3165.16|3157.46|3165.46|3157.76|3164.02|3156.32|37
1644409160000|2022-02-09 12:19:20|3164.8|3157.1|3163.16|3155.46|3165.12|3157.42|3162.8|3155.1|37
1644409170000|2022-02-09 12:19:30|3163.22|3155.52|3161.9|3154.2|3163.22|3155.52|3161.52|3153.82|40
1644409180000|2022-02-09 12:19:40|3162.01|3154.31|3161.82|3154.12|3162.02|3154.32|3161.58|3153.88|36
1644409190000|2022-02-09 12:19:50|3161.87|3154.17|3161.74|3154.04|3161.88|3154.18|3161.61|3153.91|30
1644409200000|2022-02-09 12:20:00|3161.72|3154.02|3159.95|3152.25|3161.72|3154.02|3159.58|3151.88|36
1644409210000|2022-02-09 12:20:10|3159.92|3152.22|3160.56|3152.86|3160.69|3152.99|3159.5|3151.8|34
1644409220000|2022-02-09 12:20:20|3160.55|3152.85|3160.85|3153.15|3160.88|3153.18|3160.1|3152.4|37
1644409230000|2022-02-09 12:20:30|3160.81|3153.11|3161.19|3153.49|3161.26|3153.56|3160.59|3152.89|33
1644409240000|2022-02-09 12:20:40|3161.14|3153.44|3160|3152.3|3161.14|3153.44|3160|3152.3|28
1644409250000|2022-02-09 12:20:50|3159.99|3152.29|3159.9|3152.2|3160.36|3152.66|3159.09|3151.39|36
1644409260000|2022-02-09 12:21:00|3159.58|3151.88|3160.66|3152.96|3160.66|3152.96|3159.58|3151.88|28
1644409270000|2022-02-09 12:21:10|3160.65|3152.95|3160.67|3152.97|3160.9|3153.2|3160.5|3152.8|34
1644409280000|2022-02-09 12:21:20|3160.66|3152.96|3161.19|3153.49|3161.78|3154.08|3160.59|3152.89|36
1644409290000|2022-02-09 12:21:30|3161.14|3153.44|3160.86|3153.16|3161.23|3153.53|3160.77|3153.07|34
1644409300000|2022-02-09 12:21:40|3160.87|3153.17|3161.23|3153.53|3161.55|3153.85|3160.87|3153.17|34
1644409310000|2022-02-09 12:21:50|3161.12|3153.42|3161.29|3153.59|3161.33|3153.63|3160.79|3153.09|32
1644409320000|2022-02-09 12:22:00|3161.3|3153.6|3160.1|3152.4|3161.53|3153.83|3159.92|3152.22|34
1644409330000|2022-02-09 12:22:10|3160.09|3152.39|3160.12|3152.42|3160.3|3152.6|3159.93|3152.23|27
1644409340000|2022-02-09 12:22:20|3160.11|3152.41|3160.68|3152.98|3160.68|3152.98|3160.07|3152.37|24
1644409350000|2022-02-09 12:22:30|3160.46|3152.76|3160.58|3152.88|3160.73|3153.03|3160.46|3152.76|35
1644409360000|2022-02-09 12:22:40|3160.59|3152.89|3161.58|3153.88|3161.67|3153.97|3160.59|3152.89|32
1644409370000|2022-02-09 12:22:50|3161.63|3153.93|3160.59|3152.89|3161.71|3154.01|3160.59|3152.89|36
1644409380000|2022-02-09 12:23:00|3160.5|3152.8|3160.09|3152.39|3160.5|3152.8|3159.74|3152.04|31
1644409390000|2022-02-09 12:23:10|3160.07|3152.37|3159.43|3151.73|3160.4|3152.7|3159.38|3151.68|32
1644409400000|2022-02-09 12:23:20|3159.56|3151.86|3158.79|3151.09|3160.01|3152.31|3158.73|3151.03|30
1644409410000|2022-02-09 12:23:30|3158.9|3151.2|3158.32|3150.62|3159.96|3152.26|3158.03|3150.33|29
1644409420000|2022-02-09 12:23:40|3158.02|3150.32|3158.71|3151.01|3158.81|3151.11|3157.22|3149.52|28
1644409430000|2022-02-09 12:23:50|3158.8|3151.1|3159.72|3152.02|3159.72|3152.02|3157.8|3150.1|37
1644409440000|2022-02-09 12:24:00|3159.61|3151.91|3159.63|3151.93|3159.83|3152.13|3159.46|3151.76|32
1644409450000|2022-02-09 12:24:10|3159.64|3151.94|3160.83|3153.13|3160.99|3153.29|3159.61|3151.91|33
1644409460000|2022-02-09 12:24:20|3160.84|3153.14|3161.28|3153.58|3161.35|3153.65|3160.82|3153.12|33
1644409470000|2022-02-09 12:24:30|3161.08|3153.38|3162.04|3154.34|3162.19|3154.49|3161.02|3153.32|29
1644409480000|2022-02-09 12:24:40|3162.05|3154.35|3161.33|3153.63|3162.08|3154.38|3161.32|3153.62|20
1644409490000|2022-02-09 12:24:50|3161.29|3153.59|3161.51|3153.81|3161.51|3153.81|3161.21|3153.51|28
1644409500000|2022-02-09 12:25:00|3161.55|3153.85|3161.62|3153.92|3161.64|3153.94|3161.45|3153.75|24
1644409510000|2022-02-09 12:25:10|3161.59|3153.89|3160.77|3153.07|3161.62|3153.92|3160.77|3153.07|20
1644409520000|2022-02-09 12:25:20|3160.62|3152.92|3160|3152.3|3160.62|3152.92|3160|3152.3|38
1644409530000|2022-02-09 12:25:30|3160.31|3152.61|3161.54|3153.84|3161.54|3153.84|3160.31|3152.61|33
1644409540000|2022-02-09 12:25:40|3161.53|3153.83|3162.42|3154.72|3163.21|3155.51|3161.53|3153.83|35
1644409550000|2022-02-09 12:25:50|3162.49|3154.79|3162.46|3154.76|3162.58|3154.88|3162.23|3154.53|25
1644409560000|2022-02-09 12:26:00|3162.3|3154.6|3162.72|3155.02|3163.26|3155.56|3161.97|3154.27|29
1644409570000|2022-02-09 12:26:10|3162.75|3155.05|3163.4|3155.7|3164.3|3156.6|3162.75|3155.05|34
1644409580000|2022-02-09 12:26:20|3163.62|3155.92|3163.62|3155.92|3164.08|3156.38|3162.53|3154.83|37
1644409590000|2022-02-09 12:26:30|3163.63|3155.93|3163.41|3155.71|3163.94|3156.24|3162.88|3155.18|30
1644409600000|2022-02-09 12:26:40|3163.5|3155.8|3163.93|3156.23|3163.93|3156.23|3163.47|3155.77|32
1644409610000|2022-02-09 12:26:50|3163.95|3156.25|3163.81|3156.11|3164.19|3156.49|3163.72|3156.02|30
1644409620000|2022-02-09 12:27:00|3163.85|3156.15|3162.86|3155.16|3164.13|3156.43|3162.86|3155.16|37
1644409630000|2022-02-09 12:27:10|3162.72|3155.02|3162.98|3155.28|3163.04|3155.34|3162.27|3154.57|38
1644409640000|2022-02-09 12:27:20|3162.91|3155.21|3163.38|3155.68|3163.63|3155.93|3162.91|3155.21|37
1644409650000|2022-02-09 12:27:30|3163.43|3155.73|3163.09|3155.39|3163.89|3156.19|3163.09|3155.39|37
1644409660000|2022-02-09 12:27:40|3163.02|3155.32|3163.66|3155.96|3163.66|3155.96|3163.02|3155.32|35
1644409670000|2022-02-09 12:27:50|3163.67|3155.97|3163.58|3155.88|3163.68|3155.98|3163.53|3155.83|23
1644409680000|2022-02-09 12:28:00|3163.59|3155.89|3163.49|3155.79|3163.59|3155.89|3163.44|3155.74|24
1644409690000|2022-02-09 12:28:10|3163.45|3155.75|3163.64|3155.94|3163.78|3156.08|3163.45|3155.75|26
1644409700000|2022-02-09 12:28:20|3163.63|3155.93|3163.8|3156.1|3164.2|3156.5|3163.57|3155.87|28
1644409710000|2022-02-09 12:28:30|3163.88|3156.18|3160.5|3152.8|3163.95|3156.25|3160.5|3152.8|38
1644409720000|2022-02-09 12:28:40|3160.8|3153.1|3161.39|3153.69|3161.41|3153.71|3160.43|3152.73|39
1644409730000|2022-02-09 12:28:50|3161.44|3153.74|3160.72|3153.02|3161.58|3153.88|3160.54|3152.84|30
1644409740000|2022-02-09 12:29:00|3160.69|3152.99|3160.11|3152.41|3160.69|3152.99|3159.9|3152.2|39
1644409750000|2022-02-09 12:29:10|3160.17|3152.47|3160.84|3153.14|3160.9|3153.2|3160.17|3152.47|36
1644409760000|2022-02-09 12:29:20|3160.87|3153.17|3161.3|3153.6|3161.63|3153.93|3160.87|3153.17|37
1644409770000|2022-02-09 12:29:30|3161.15|3153.45|3162.56|3154.86|3162.56|3154.86|3161.15|3153.45|30
1644409780000|2022-02-09 12:29:40|3162.26|3154.56|3163.25|3155.55|3163.33|3155.63|3162.26|3154.56|35
1644409790000|2022-02-09 12:29:50|3163.23|3155.53|3161.27|3153.57|3163.26|3155.56|3161.14|3153.44|36
1644409800000|2022-02-09 12:30:00|3161.28|3153.58|3160.83|3153.13|3161.67|3153.97|3160.82|3153.12|36
1644409810000|2022-02-09 12:30:10|3160.94|3153.24|3159.46|3151.76|3160.94|3153.24|3159.18|3151.48|37
1644409820000|2022-02-09 12:30:20|3159.49|3151.79|3159.7|3152|3159.7|3152|3159.31|3151.61|36
1644409830000|2022-02-09 12:30:30|3159.59|3151.89|3158.47|3150.77|3159.6|3151.9|3158.34|3150.64|33
1644409840000|2022-02-09 12:30:40|3158.45|3150.75|3160.51|3152.81|3160.51|3152.81|3158.45|3150.75|35
1644409850000|2022-02-09 12:30:50|3160.54|3152.84|3161.51|3153.81|3161.6|3153.9|3160.45|3152.75|31
1644409860000|2022-02-09 12:31:00|3161.44|3153.74|3160.01|3152.31|3161.71|3154.01|3159.75|3152.05|34
1644409870000|2022-02-09 12:31:10|3160.13|3152.43|3161.48|3153.78|3161.48|3153.78|3159.95|3152.25|39
1644409880000|2022-02-09 12:31:20|3161.44|3153.74|3161.81|3154.11|3161.83|3154.13|3161.14|3153.44|35
1644409890000|2022-02-09 12:31:30|3161.74|3154.04|3162.21|3154.51|3162.21|3154.51|3161.73|3154.03|32
1644409900000|2022-02-09 12:31:40|3162.29|3154.59|3162.82|3155.12|3162.82|3155.12|3162.04|3154.34|28
1644409910000|2022-02-09 12:31:50|3162.87|3155.17|3163.26|3155.56|3163.35|3155.65|3162.74|3155.04|38
1644409920000|2022-02-09 12:32:00|3163.29|3155.59|3163.26|3155.56|3163.37|3155.67|3163.22|3155.52|29
1644409930000|2022-02-09 12:32:10|3163.27|3155.57|3163.36|3155.66|3163.37|3155.67|3163.18|3155.48|35
1644409940000|2022-02-09 12:32:20|3163.34|3155.64|3163.37|3155.67|3163.42|3155.72|3163.31|3155.61|34
1644409950000|2022-02-09 12:32:30|3163.24|3155.54|3160.9|3153.2|3163.37|3155.67|3160.2|3152.5|34
1644409960000|2022-02-09 12:32:40|3160.88|3153.18|3160.69|3152.99|3160.98|3153.28|3160.14|3152.44|34
1644409970000|2022-02-09 12:32:50|3160.78|3153.08|3161.86|3154.16|3161.86|3154.16|3160.7|3153|36
1644409980000|2022-02-09 12:33:00|3161.77|3154.07|3161.04|3153.34|3161.79|3154.09|3160.91|3153.21|35
1644409990000|2022-02-09 12:33:10|3160.9|3153.2|3161.36|3153.66|3161.38|3153.68|3160.29|3152.59|34
1644410000000|2022-02-09 12:33:20|3161.46|3153.76|3161.85|3154.15|3161.88|3154.18|3161.44|3153.74|35
1644410010000|2022-02-09 12:33:30|3161.86|3154.16|3163.02|3155.32|3163.02|3155.32|3161.73|3154.03|37
1644410020000|2022-02-09 12:33:40|3163.04|3155.34|3164.25|3156.55|3164.65|3156.95|3163.04|3155.34|38
1644410030000|2022-02-09 12:33:50|3164.22|3156.52|3164.18|3156.48|3164.46|3156.76|3164.14|3156.44|36
1644410040000|2022-02-09 12:34:00|3164.28|3156.58|3164.72|3157.02|3164.72|3157.02|3164.12|3156.42|30
1644410050000|2022-02-09 12:34:10|3164.7|3157|3164.96|3157.26|3166.12|3158.42|3164.41|3156.71|38
1644410060000|2022-02-09 12:34:20|3164.98|3157.28|3165.65|3157.95|3166.36|3158.66|3163.85|3156.15|38
1644410070000|2022-02-09 12:34:30|3165.64|3157.94|3164.44|3156.74|3165.64|3157.94|3164.39|3156.69|38
1644410080000|2022-02-09 12:34:40|3164.52|3156.82|3165.11|3157.41|3165.21|3157.51|3164.39|3156.69|31
1644410090000|2022-02-09 12:34:50|3164.71|3157.01|3164.65|3156.95|3166.43|3158.73|3164.65|3156.95|30
1644410100000|2022-02-09 12:35:00|3164.39|3156.69|3166.81|3159.11|3166.81|3159.11|3163.85|3156.15|37
1644410110000|2022-02-09 12:35:10|3166.68|3158.98|3169.59|3161.89|3169.66|3161.96|3166.5|3158.8|37
1644410120000|2022-02-09 12:35:20|3169.73|3162.03|3167.92|3160.22|3169.9|3162.2|3167.87|3160.17|39
1644410130000|2022-02-09 12:35:30|3167.8|3160.1|3168.08|3160.38|3168.41|3160.71|3167.71|3160.01|39
1644410140000|2022-02-09 12:35:40|3168.09|3160.39|3168.6|3160.9|3168.75|3161.05|3167.91|3160.21|39
1644410150000|2022-02-09 12:35:50|3168.64|3160.94|3168.98|3161.28|3170.3|3162.6|3168.6|3160.9|33
1644410160000|2022-02-09 12:36:00|3168.82|3161.12|3170.24|3162.54|3170.26|3162.56|3168.82|3161.12|32
1644410170000|2022-02-09 12:36:10|3170.19|3162.49|3168.41|3160.71|3170.26|3162.56|3168.41|3160.71|37
1644410180000|2022-02-09 12:36:20|3168.6|3160.9|3168.41|3160.71|3168.8|3161.1|3168.21|3160.51|40
1644410190000|2022-02-09 12:36:30|3168.21|3160.51|3167.34|3159.64|3168.53|3160.83|3167.2|3159.5|34
1644410200000|2022-02-09 12:36:40|3167.36|3159.66|3168.94|3161.24|3169.09|3161.39|3167.35|3159.65|36
1644410210000|2022-02-09 12:36:50|3168.95|3161.25|3168.39|3160.69|3169.05|3161.35|3168.39|3160.69|39
1644410220000|2022-02-09 12:37:00|3168.36|3160.66|3171.45|3163.75|3171.45|3163.75|3168.06|3160.36|39
1644410230000|2022-02-09 12:37:10|3171.72|3164.02|3173.21|3165.51|3173.21|3165.51|3170.62|3162.92|37
1644410240000|2022-02-09 12:37:20|3173.32|3165.62|3170.75|3163.05|3173.32|3165.62|3170.54|3162.84|39
1644410250000|2022-02-09 12:37:30|3170.68|3162.98|3171.21|3163.51|3171.58|3163.88|3170.63|3162.93|36
1644410260000|2022-02-09 12:37:40|3171.47|3163.77|3172.43|3164.73|3172.75|3165.05|3171.25|3163.55|40
1644410270000|2022-02-09 12:37:50|3172.41|3164.71|3172.44|3164.74|3173.04|3165.34|3171.92|3164.22|37
1644410280000|2022-02-09 12:38:00|3172.42|3164.72|3172.01|3164.31|3172.76|3165.06|3171.18|3163.48|38
1644410290000|2022-02-09 12:38:10|3171.78|3164.08|3170.81|3163.11|3172.05|3164.35|3170.45|3162.75|38
1644410300000|2022-02-09 12:38:20|3170.69|3162.99|3170.58|3162.88|3171.38|3163.68|3170.46|3162.76|40
1644410310000|2022-02-09 12:38:30|3170.51|3162.81|3171.21|3163.51|3171.28|3163.58|3170.51|3162.81|38
1644410320000|2022-02-09 12:38:40|3171.23|3163.53|3171.08|3163.38|3171.47|3163.77|3170.38|3162.68|36
1644410330000|2022-02-09 12:38:50|3170.79|3163.09|3170.14|3162.44|3171.13|3163.43|3170.02|3162.32|36
1644410340000|2022-02-09 12:39:00|3170.11|3162.41|3169.88|3162.18|3170.86|3163.16|3169.88|3162.18|34
1644410350000|2022-02-09 12:39:10|3170.07|3162.37|3170.54|3162.84|3170.62|3162.92|3169.9|3162.2|36
1644410360000|2022-02-09 12:39:20|3170.28|3162.58|3169.49|3161.79|3170.28|3162.58|3169.12|3161.42|38
1644410370000|2022-02-09 12:39:30|3169.6|3161.9|3170.49|3162.79|3170.52|3162.82|3168.36|3160.66|37
1644410380000|2022-02-09 12:39:40|3170.38|3162.68|3171.29|3163.59|3171.3|3163.6|3170.38|3162.68|34
1644410390000|2022-02-09 12:39:50|3171.37|3163.67|3170.34|3162.64|3171.7|3164|3170.34|3162.64|36
1644410400000|2022-02-09 12:40:00|3170.23|3162.53|3174.85|3167.15|3174.85|3167.15|3170.14|3162.44|33
1644410410000|2022-02-09 12:40:10|3175.17|3167.47|3176.96|3169.26|3178.44|3170.74|3174.19|3166.49|40
1644410420000|2022-02-09 12:40:20|3176.8|3169.1|3177|3169.3|3177.18|3169.48|3175.28|3167.58|40
1644410430000|2022-02-09 12:40:30|3176.99|3169.29|3177.92|3170.22|3178.1|3170.4|3176.88|3169.18|37
1644410440000|2022-02-09 12:40:40|3178.07|3170.37|3179.27|3171.57|3180.04|3172.34|3177.85|3170.15|40
1644410450000|2022-02-09 12:40:50|3179.61|3171.91|3178.29|3170.59|3179.81|3172.11|3177.29|3169.59|40
1644410460000|2022-02-09 12:41:00|3177.82|3170.12|3187.6|3179.9|3191.35|3183.65|3177.76|3170.06|40
1644410470000|2022-02-09 12:41:10|3187.37|3179.67|3193.41|3185.71|3193.41|3185.71|3185.73|3178.03|40
1644410480000|2022-02-09 12:41:20|3194.01|3186.31|3192.41|3184.71|3197.55|3189.85|3190.57|3182.87|40
1644410490000|2022-02-09 12:41:30|3192.35|3184.65|3189.78|3182.08|3192.99|3185.29|3189.78|3182.08|40
1644410500000|2022-02-09 12:41:40|3189.7|3182|3189.06|3181.36|3189.7|3182|3186.95|3179.25|40
1644410510000|2022-02-09 12:41:50|3189.09|3181.39|3191.14|3183.44|3191.24|3183.54|3188.88|3181.18|37
1644410520000|2022-02-09 12:42:00|3190.93|3183.23|3190.22|3182.52|3190.99|3183.29|3189.8|3182.1|40
1644410530000|2022-02-09 12:42:10|3190.3|3182.6|3190.93|3183.23|3191.15|3183.45|3189.88|3182.18|40
1644410540000|2022-02-09 12:42:20|3190.83|3183.13|3189.84|3182.14|3190.84|3183.14|3188.25|3180.55|36
1644410550000|2022-02-09 12:42:30|3189.73|3182.03|3190.74|3183.04|3190.76|3183.06|3189.27|3181.57|37
1644410560000|2022-02-09 12:42:40|3190.65|3182.95|3191.14|3183.44|3191.54|3183.84|3190.46|3182.76|36
1644410570000|2022-02-09 12:42:50|3191.12|3183.42|3190.64|3182.94|3191.23|3183.53|3190.4|3182.7|35
1644410580000|2022-02-09 12:43:00|3190.67|3182.97|3190.71|3183.01|3191.08|3183.38|3190.34|3182.64|37
1644410590000|2022-02-09 12:43:10|3190.54|3182.84|3191.91|3184.21|3192.1|3184.4|3190.34|3182.64|38
1644410600000|2022-02-09 12:43:20|3191.9|3184.2|3191.17|3183.47|3192|3184.3|3190.7|3183|39
1644410610000|2022-02-09 12:43:30|3191.15|3183.45|3191.68|3183.98|3192.02|3184.32|3190.72|3183.02|37
1644410620000|2022-02-09 12:43:40|3191.74|3184.04|3191.19|3183.49|3192.17|3184.47|3191.09|3183.39|32
1644410630000|2022-02-09 12:43:50|3191.16|3183.46|3189.76|3182.06|3191.16|3183.46|3189.72|3182.02|34
1644410640000|2022-02-09 12:44:00|3189.75|3182.05|3190.62|3182.92|3190.7|3183|3189.59|3181.89|37
1644410650000|2022-02-09 12:44:10|3190.63|3182.93|3191.34|3183.64|3191.76|3184.06|3190.29|3182.59|39
1644410660000|2022-02-09 12:44:20|3191.35|3183.65|3192.8|3185.1|3192.8|3185.1|3191.03|3183.33|36
1644410670000|2022-02-09 12:44:30|3192.95|3185.25|3193.16|3185.46|3193.58|3185.88|3192.88|3185.18|37
1644410680000|2022-02-09 12:44:40|3193.32|3185.62|3194.96|3187.26|3195.34|3187.64|3193.09|3185.39|35
1644410690000|2022-02-09 12:44:50|3195.1|3187.4|3198.01|3190.31|3198.18|3190.48|3194.62|3186.92|39
1644410700000|2022-02-09 12:45:00|3197.22|3189.52|3198.69|3190.99|3199.09|3191.39|3196.54|3188.84|39
1644410710000|2022-02-09 12:45:10|3198.74|3191.04|3198.95|3191.25|3199.15|3191.45|3197.99|3190.29|38
1644410720000|2022-02-09 12:45:20|3198.69|3190.99|3198.65|3190.95|3199.57|3191.87|3198.17|3190.47|36
1644410730000|2022-02-09 12:45:30|3198.39|3190.69|3195.13|3187.43|3198.71|3191.01|3195.12|3187.42|36
1644410740000|2022-02-09 12:45:40|3194.94|3187.24|3193.75|3186.05|3194.94|3187.24|3193.58|3185.88|36
1644410750000|2022-02-09 12:45:50|3193.81|3186.11|3192.48|3184.78|3193.81|3186.11|3191.04|3183.34|38
1644410760000|2022-02-09 12:46:00|3192.58|3184.88|3192.84|3185.14|3193.64|3185.94|3192.3|3184.6|38
1644410770000|2022-02-09 12:46:10|3192.9|3185.2|3192.19|3184.49|3192.9|3185.2|3191.37|3183.67|39
1644410780000|2022-02-09 12:46:20|3192.17|3184.47|3191.71|3184.01|3192.34|3184.64|3191.27|3183.57|39
1644410790000|2022-02-09 12:46:30|3191.68|3183.98|3192.88|3185.18|3192.88|3185.18|3191.6|3183.9|37
1644410800000|2022-02-09 12:46:40|3192.81|3185.11|3192.58|3184.88|3193.2|3185.5|3192.41|3184.71|38
1644410810000|2022-02-09 12:46:50|3192.51|3184.81|3192.69|3184.99|3192.83|3185.13|3192.37|3184.67|34
1644410820000|2022-02-09 12:47:00|3192.66|3184.96|3192.3|3184.6|3192.73|3185.03|3192.25|3184.55|37
1644410830000|2022-02-09 12:47:10|3192.32|3184.62|3193.73|3186.03|3195.66|3187.96|3192.32|3184.62|40
1644410840000|2022-02-09 12:47:20|3193.67|3185.97|3194.24|3186.54|3194.24|3186.54|3192.49|3184.79|38
1644410850000|2022-02-09 12:47:30|3194.2|3186.5|3195.58|3187.88|3195.58|3187.88|3193.55|3185.85|36
1644410860000|2022-02-09 12:47:40|3195.36|3187.66|3194.79|3187.09|3195.58|3187.88|3194.24|3186.54|35
1644410870000|2022-02-09 12:47:50|3194.81|3187.11|3194.7|3187|3194.95|3187.25|3194.17|3186.47|33
1644410880000|2022-02-09 12:48:00|3194.69|3186.99|3194.31|3186.61|3195.35|3187.65|3194.31|3186.61|34
1644410890000|2022-02-09 12:48:10|3194.32|3186.62|3193.84|3186.14|3194.44|3186.74|3193.65|3185.95|31
1644410900000|2022-02-09 12:48:20|3193.97|3186.27|3193.29|3185.59|3193.99|3186.29|3193.2|3185.5|35
1644410910000|2022-02-09 12:48:30|3193.33|3185.63|3192.28|3184.58|3193.33|3185.63|3191.68|3183.98|38
1644410920000|2022-02-09 12:48:40|3192.33|3184.63|3191.58|3183.88|3192.33|3184.63|3191.03|3183.33|36
1644410930000|2022-02-09 12:48:50|3191.56|3183.86|3190.37|3182.67|3191.56|3183.86|3190.12|3182.42|38
1644410940000|2022-02-09 12:49:00|3190.24|3182.54|3188.17|3180.47|3190.24|3182.54|3188.07|3180.37|38
1644410950000|2022-02-09 12:49:10|3188.13|3180.43|3188.83|3181.13|3189.82|3182.12|3188.13|3180.43|38
1644410960000|2022-02-09 12:49:20|3188.16|3180.46|3188.86|3181.16|3188.91|3181.21|3187.61|3179.91|37
1644410970000|2022-02-09 12:49:30|3188.85|3181.15|3188.63|3180.93|3189.04|3181.34|3188.54|3180.84|33
1644410980000|2022-02-09 12:49:40|3188.55|3180.85|3188.42|3180.72|3188.56|3180.86|3187.37|3179.67|36
1644410990000|2022-02-09 12:49:50|3188.43|3180.73|3188.43|3180.73|3188.82|3181.12|3188.16|3180.46|38
1644411000000|2022-02-09 12:50:00|3188.36|3180.66|3187.73|3180.03|3188.49|3180.79|3187.25|3179.55|37
1644411010000|2022-02-09 12:50:10|3187.81|3180.11|3188.85|3181.15|3188.9|3181.2|3187.06|3179.36|37
1644411020000|2022-02-09 12:50:20|3188.84|3181.14|3189.72|3182.02|3189.87|3182.17|3188.81|3181.11|33
1644411030000|2022-02-09 12:50:30|3189.75|3182.05|3189.61|3181.91|3189.96|3182.26|3189.01|3181.31|34
1644411040000|2022-02-09 12:50:40|3189.69|3181.99|3189.57|3181.87|3189.7|3182|3189.32|3181.62|31
1644411050000|2022-02-09 12:50:50|3189.41|3181.71|3189.93|3182.23|3190.05|3182.35|3189.2|3181.5|34
1644411060000|2022-02-09 12:51:00|3189.91|3182.21|3190.15|3182.45|3191.15|3183.45|3189.87|3182.17|39
1644411070000|2022-02-09 12:51:10|3190.12|3182.42|3191.1|3183.4|3191.21|3183.51|3189.9|3182.2|36
1644411080000|2022-02-09 12:51:20|3191.13|3183.43|3191.8|3184.1|3191.81|3184.11|3191.11|3183.41|34
1644411090000|2022-02-09 12:51:30|3191.66|3183.96|3191.46|3183.76|3191.69|3183.99|3191.42|3183.72|33
1644411100000|2022-02-09 12:51:40|3191.58|3183.88|3189.78|3182.08|3191.69|3183.99|3189.78|3182.08|38
1644411110000|2022-02-09 12:51:50|3189.92|3182.22|3189.35|3181.65|3190.59|3182.89|3189.35|3181.65|39
1644411120000|2022-02-09 12:52:00|3189.27|3181.57|3190.36|3182.66|3190.65|3182.95|3189.27|3181.57|36
1644411130000|2022-02-09 12:52:10|3190.92|3183.22|3189.94|3182.24|3191.8|3184.1|3189.89|3182.19|36
1644411140000|2022-02-09 12:52:20|3189.98|3182.28|3189.63|3181.93|3189.99|3182.29|3189.53|3181.83|33
1644411150000|2022-02-09 12:52:30|3189.72|3182.02|3187.54|3179.84|3189.72|3182.02|3187.31|3179.61|38
1644411160000|2022-02-09 12:52:40|3187.5|3179.8|3188.74|3181.04|3188.99|3181.29|3187.07|3179.37|39
1644411170000|2022-02-09 12:52:50|3188.83|3181.13|3188.54|3180.84|3188.83|3181.13|3188.28|3180.58|34
1644411180000|2022-02-09 12:53:00|3188.47|3180.77|3188.49|3180.79|3188.73|3181.03|3188.34|3180.64|32
1644411190000|2022-02-09 12:53:10|3188.48|3180.78|3188.77|3181.07|3188.77|3181.07|3188.26|3180.56|25
1644411200000|2022-02-09 12:53:20|3188.58|3180.88|3188.73|3181.03|3188.75|3181.05|3188.58|3180.88|17
1644411210000|2022-02-09 12:53:30|3189.08|3181.38|3189.21|3181.51|3189.64|3181.94|3188.57|3180.87|37
1644411220000|2022-02-09 12:53:40|3189.15|3181.45|3188.79|3181.09|3189.24|3181.54|3188.39|3180.69|36
1644411230000|2022-02-09 12:53:50|3188.71|3181.01|3187.6|3179.9|3188.71|3181.01|3187.5|3179.8|35
1644411240000|2022-02-09 12:54:00|3187.49|3179.79|3185.82|3178.12|3187.49|3179.79|3185.45|3177.75|39
1644411250000|2022-02-09 12:54:10|3185.81|3178.11|3184.84|3177.14|3186.32|3178.62|3184.75|3177.05|34
1644411260000|2022-02-09 12:54:20|3184.75|3177.05|3184.27|3176.57|3184.75|3177.05|3183.65|3175.95|40
1644411270000|2022-02-09 12:54:30|3184.09|3176.39|3182.87|3175.17|3184.22|3176.52|3182.87|3175.17|34
1644411280000|2022-02-09 12:54:40|3182.7|3175|3182.9|3175.2|3182.9|3175.2|3181.78|3174.08|38
1644411290000|2022-02-09 12:54:50|3183.04|3175.34|3184.49|3176.79|3184.7|3177|3183|3175.3|38
1644411300000|2022-02-09 12:55:00|3184.51|3176.81|3183.3|3175.6|3184.51|3176.81|3182.91|3175.21|35
1644411310000|2022-02-09 12:55:10|3183.26|3175.56|3182.42|3174.72|3183.69|3175.99|3182.42|3174.72|36
1644411320000|2022-02-09 12:55:20|3182.18|3174.48|3182.47|3174.77|3183.68|3175.98|3182.18|3174.48|35
1644411330000|2022-02-09 12:55:30|3182.62|3174.92|3182.75|3175.05|3183.9|3176.2|3182.5|3174.8|37
1644411340000|2022-02-09 12:55:40|3182.76|3175.06|3183.64|3175.94|3183.69|3175.99|3182.43|3174.73|27
1644411350000|2022-02-09 12:55:50|3183.65|3175.95|3184.14|3176.44|3184.14|3176.44|3183.65|3175.95|34
1644411360000|2022-02-09 12:56:00|3184.15|3176.45|3184.25|3176.55|3184.4|3176.7|3183.93|3176.23|32
1644411370000|2022-02-09 12:56:10|3184.12|3176.42|3185.8|3178.1|3185.84|3178.14|3184.12|3176.42|33
1644411380000|2022-02-09 12:56:20|3186.1|3178.4|3187.09|3179.39|3187.21|3179.51|3184.36|3176.66|36
1644411390000|2022-02-09 12:56:30|3187.13|3179.43|3186.61|3178.91|3187.13|3179.43|3185.82|3178.12|36
1644411400000|2022-02-09 12:56:40|3186.62|3178.92|3184.13|3176.43|3186.8|3179.1|3184.13|3176.43|40
1644411410000|2022-02-09 12:56:50|3184.19|3176.49|3184.16|3176.46|3184.32|3176.62|3183.2|3175.5|36
1644411420000|2022-02-09 12:57:00|3184.37|3176.67|3187.89|3180.19|3187.97|3180.27|3184.37|3176.67|36
1644411430000|2022-02-09 12:57:10|3187.82|3180.12|3186.77|3179.07|3187.82|3180.12|3185.79|3178.09|38
1644411440000|2022-02-09 12:57:20|3186.71|3179.01|3187.1|3179.4|3187.66|3179.96|3186.51|3178.81|34
1644411450000|2022-02-09 12:57:30|3187.09|3179.39|3187.2|3179.5|3187.86|3180.16|3186.82|3179.12|32
1644411460000|2022-02-09 12:57:40|3187.02|3179.32|3187.66|3179.96|3187.91|3180.21|3186.85|3179.15|33
1644411470000|2022-02-09 12:57:50|3187.68|3179.98|3187.85|3180.15|3188.22|3180.52|3187.52|3179.82|29
1644411480000|2022-02-09 12:58:00|3187.94|3180.24|3187.78|3180.08|3188.16|3180.46|3186.88|3179.18|33
1644411490000|2022-02-09 12:58:10|3187.95|3180.25|3188.21|3180.51|3189.28|3181.58|3187.95|3180.25|32
1644411500000|2022-02-09 12:58:20|3188.14|3180.44|3186.66|3178.96|3188.14|3180.44|3186.25|3178.55|38
1644411510000|2022-02-09 12:58:30|3186.71|3179.01|3187.94|3180.24|3188.1|3180.4|3186.47|3178.77|37
1644411520000|2022-02-09 12:58:40|3187.97|3180.27|3188.15|3180.45|3188.51|3180.81|3187.93|3180.23|33
1644411530000|2022-02-09 12:58:50|3188.17|3180.47|3188.98|3181.28|3189.03|3181.33|3188.08|3180.38|36
1644411540000|2022-02-09 12:59:00|3188.93|3181.23|3188.48|3180.78|3189.96|3182.26|3188.26|3180.56|37
1644411550000|2022-02-09 12:59:10|3188.42|3180.72|3188.55|3180.85|3188.63|3180.93|3188.09|3180.39|35
1644411560000|2022-02-09 12:59:20|3188.91|3181.21|3187.86|3180.16|3189.16|3181.46|3187.76|3180.06|37
1644411570000|2022-02-09 12:59:30|3187.82|3180.12|3188.17|3180.47|3188.17|3180.47|3186.86|3179.16|37
1644411580000|2022-02-09 12:59:40|3188.28|3180.58|3188.18|3180.48|3188.4|3180.7|3188.06|3180.36|31
1644411590000|2022-02-09 12:59:50|3188.17|3180.47|3188.07|3180.37|3188.4|3180.7|3187.35|3179.65|34
1644411600000|2022-02-09 13:00:00|3188|3180.3|3188.92|3181.22|3190.19|3182.49|3188|3180.3|37
1644411610000|2022-02-09 13:00:10|3188.99|3181.29|3188.05|3180.35|3189.49|3181.79|3187.94|3180.24|36
1644411620000|2022-02-09 13:00:20|3188.17|3180.47|3187.31|3179.61|3188.18|3180.48|3187.08|3179.38|33
1644411630000|2022-02-09 13:00:30|3187.21|3179.51|3185.43|3177.73|3187.42|3179.72|3185.23|3177.53|36
1644411640000|2022-02-09 13:00:40|3185.33|3177.63|3186.02|3178.32|3186.55|3178.85|3185.26|3177.56|36
1644411650000|2022-02-09 13:00:50|3186.04|3178.34|3183.8|3176.1|3187.56|3179.86|3183.77|3176.07|35
1644411660000|2022-02-09 13:01:00|3183.67|3175.97|3184.51|3176.81|3184.64|3176.94|3183.67|3175.97|31
1644411670000|2022-02-09 13:01:10|3184.58|3176.88|3184.08|3176.38|3184.58|3176.88|3183.14|3175.44|38
1644411680000|2022-02-09 13:01:20|3184.06|3176.36|3184.57|3176.87|3184.63|3176.93|3183.91|3176.21|34
1644411690000|2022-02-09 13:01:30|3184.51|3176.81|3184.15|3176.45|3184.51|3176.81|3183.25|3175.55|35
1644411700000|2022-02-09 13:01:40|3184.1|3176.4|3182.84|3175.14|3184.19|3176.49|3182.81|3175.11|35
1644411710000|2022-02-09 13:01:50|3182.81|3175.11|3183.63|3175.93|3183.96|3176.26|3182.72|3175.02|39
1644411720000|2022-02-09 13:02:00|3183.47|3175.77|3183.59|3175.89|3183.99|3176.29|3183.47|3175.77|36
1644411730000|2022-02-09 13:02:10|3183.82|3176.12|3181.26|3173.56|3183.82|3176.12|3181.26|3173.56|38
1644411740000|2022-02-09 13:02:20|3181.43|3173.73|3182.46|3174.76|3182.54|3174.84|3181.05|3173.35|39
1644411750000|2022-02-09 13:02:30|3182.47|3174.77|3182.69|3174.99|3182.72|3175.02|3182.21|3174.51|37
1644411760000|2022-02-09 13:02:40|3182.62|3174.92|3184.57|3176.87|3184.57|3176.87|3182.62|3174.92|40
1644411770000|2022-02-09 13:02:50|3184.64|3176.94|3185.74|3178.04|3185.74|3178.04|3184.64|3176.94|36
1644411780000|2022-02-09 13:03:00|3185.69|3177.99|3186.49|3178.79|3186.6|3178.9|3185.69|3177.99|38
1644411790000|2022-02-09 13:03:10|3186.48|3178.78|3186.99|3179.29|3186.99|3179.29|3186.48|3178.78|34
1644411800000|2022-02-09 13:03:20|3186.93|3179.23|3186.82|3179.12|3187.45|3179.75|3186.5|3178.8|37
1644411810000|2022-02-09 13:03:30|3186.78|3179.08|3187.75|3180.05|3188.55|3180.85|3186.58|3178.88|37
1644411820000|2022-02-09 13:03:40|3187.76|3180.06|3188.5|3180.8|3189.68|3181.98|3186.58|3178.88|30
1644411830000|2022-02-09 13:03:50|3188.89|3181.19|3189.87|3182.17|3190.77|3183.07|3188.6|3180.9|36
1644411840000|2022-02-09 13:04:00|3190.09|3182.39|3190.1|3182.4|3190.2|3182.5|3189.7|3182|34
1644411850000|2022-02-09 13:04:10|3190.08|3182.38|3189.57|3181.87|3192.04|3184.34|3189.57|3181.87|35
1644411860000|2022-02-09 13:04:20|3189.68|3181.98|3189.91|3182.21|3191.67|3183.97|3188.85|3181.15|39
1644411870000|2022-02-09 13:04:30|3190.11|3182.41|3190.2|3182.5|3190.32|3182.62|3189.15|3181.45|35
1644411880000|2022-02-09 13:04:40|3189.95|3182.25|3190.7|3183|3190.94|3183.24|3189.95|3182.25|32
1644411890000|2022-02-09 13:04:50|3190.71|3183.01|3190.46|3182.76|3191.55|3183.85|3190.42|3182.72|35
1644411900000|2022-02-09 13:05:00|3190.5|3182.8|3188.85|3181.15|3190.5|3182.8|3188.52|3180.82|34
1644411910000|2022-02-09 13:05:10|3188.9|3181.2|3189.67|3181.97|3190.2|3182.5|3188.88|3181.18|37
1644411920000|2022-02-09 13:05:20|3189.66|3181.96|3189.47|3181.77|3189.99|3182.29|3189.43|3181.73|28
1644411930000|2022-02-09 13:05:30|3189.44|3181.74|3190.21|3182.51|3190.37|3182.67|3189.38|3181.68|28
1644411940000|2022-02-09 13:05:40|3190.27|3182.57|3188.86|3181.16|3190.46|3182.76|3188.24|3180.54|29
1644411950000|2022-02-09 13:05:50|3188.97|3181.27|3189.85|3182.15|3189.91|3182.21|3188.84|3181.14|35
1644411960000|2022-02-09 13:06:00|3189.95|3182.25|3191.32|3183.62|3191.76|3184.06|3189.03|3181.33|37
1644411970000|2022-02-09 13:06:10|3191.09|3183.39|3193.34|3185.64|3193.34|3185.64|3191.09|3183.39|38
1644411980000|2022-02-09 13:06:20|3193.08|3185.38|3194.51|3186.81|3195.92|3188.22|3193.08|3185.38|37
1644411990000|2022-02-09 13:06:30|3194.61|3186.91|3194.39|3186.69|3194.74|3187.04|3194.27|3186.57|31
1644412000000|2022-02-09 13:06:40|3194.82|3187.12|3194.09|3186.39|3194.9|3187.2|3193.7|3186|34
1644412010000|2022-02-09 13:06:50|3193.96|3186.26|3194.36|3186.66|3194.58|3186.88|3192.74|3185.04|40
1644412020000|2022-02-09 13:07:00|3194.16|3186.46|3194.21|3186.51|3195.02|3187.32|3193.98|3186.28|37
1644412030000|2022-02-09 13:07:10|3194.24|3186.54|3193.66|3185.96|3194.92|3187.22|3193.32|3185.62|34
1644412040000|2022-02-09 13:07:20|3193.45|3185.75|3194.2|3186.5|3194.45|3186.75|3193.45|3185.75|35
1644412050000|2022-02-09 13:07:30|3194.18|3186.48|3195.03|3187.33|3195.27|3187.57|3193.79|3186.09|37
1644412060000|2022-02-09 13:07:40|3195.04|3187.34|3195.81|3188.11|3196.16|3188.46|3194.63|3186.93|31
1644412070000|2022-02-09 13:07:50|3195.92|3188.22|3196.36|3188.66|3196.85|3189.15|3195.58|3187.88|40
1644412080000|2022-02-09 13:08:00|3196.43|3188.73|3195.57|3187.87|3196.43|3188.73|3194.61|3186.91|35
1644412090000|2022-02-09 13:08:10|3195.6|3187.9|3195.68|3187.98|3195.94|3188.24|3195.17|3187.47|38
1644412100000|2022-02-09 13:08:20|3195.59|3187.89|3195.25|3187.55|3195.99|3188.29|3195.04|3187.34|37
1644412110000|2022-02-09 13:08:30|3195.36|3187.66|3195.3|3187.6|3195.48|3187.78|3195.02|3187.32|27
1644412120000|2022-02-09 13:08:40|3195.37|3187.67|3195.69|3187.99|3195.88|3188.18|3195.37|3187.67|28
1644412130000|2022-02-09 13:08:50|3195.7|3188|3195.74|3188.04|3195.74|3188.04|3195.21|3187.51|33
1644412140000|2022-02-09 13:09:00|3195.76|3188.06|3195.78|3188.08|3196.3|3188.6|3195.24|3187.54|37
1644412150000|2022-02-09 13:09:10|3195.77|3188.07|3195.97|3188.27|3196.04|3188.34|3195.56|3187.86|34
1644412160000|2022-02-09 13:09:20|3196.03|3188.33|3196.54|3188.84|3196.64|3188.94|3195.78|3188.08|30
1644412170000|2022-02-09 13:09:30|3196.51|3188.81|3194.96|3187.26|3196.78|3189.08|3194.77|3187.07|39
1644412180000|2022-02-09 13:09:40|3194.95|3187.25|3195.78|3188.08|3196.21|3188.51|3194.67|3186.97|33
1644412190000|2022-02-09 13:09:50|3195.79|3188.09|3195.55|3187.85|3195.84|3188.14|3195.37|3187.67|32
1644412200000|2022-02-09 13:10:00|3195.46|3187.76|3194.49|3186.79|3195.46|3187.76|3194.28|3186.58|32
1644412210000|2022-02-09 13:10:10|3194.8|3187.1|3195.8|3188.1|3195.81|3188.11|3194.44|3186.74|35
1644412220000|2022-02-09 13:10:20|3195.64|3187.94|3199.42|3191.72|3200.05|3192.35|3195.48|3187.78|36
1644412230000|2022-02-09 13:10:30|3199.23|3191.53|3199.43|3191.73|3199.95|3192.25|3198.77|3191.07|40
1644412240000|2022-02-09 13:10:40|3199.12|3191.42|3201.62|3193.92|3202.56|3194.86|3198.85|3191.15|38
1644412250000|2022-02-09 13:10:50|3201.57|3193.87|3201.84|3194.14|3202.4|3194.7|3200.85|3193.15|37
1644412260000|2022-02-09 13:11:00|3201.83|3194.13|3201.44|3193.74|3203.41|3195.71|3201.44|3193.74|40
1644412270000|2022-02-09 13:11:10|3201.41|3193.71|3201.61|3193.91|3201.71|3194.01|3200.56|3192.86|38
1644412280000|2022-02-09 13:11:20|3201.83|3194.13|3203.8|3196.1|3203.8|3196.1|3201.06|3193.36|40
1644412290000|2022-02-09 13:11:30|3203.78|3196.08|3208.29|3200.59|3209.82|3202.12|3203.78|3196.08|36
1644412300000|2022-02-09 13:11:40|3208.21|3200.51|3206.31|3198.61|3208.37|3200.67|3205.88|3198.18|39
1644412310000|2022-02-09 13:11:50|3206.3|3198.6|3205.36|3197.66|3206.3|3198.6|3204.74|3197.04|35
1644412320000|2022-02-09 13:12:00|3205.87|3198.17|3207.57|3199.87|3207.58|3199.88|3205.43|3197.73|39
1644412330000|2022-02-09 13:12:10|3207.48|3199.78|3208.2|3200.5|3209.08|3201.38|3207.26|3199.56|38
1644412340000|2022-02-09 13:12:20|3207.89|3200.19|3206.69|3198.99|3208.08|3200.38|3205.89|3198.19|37
1644412350000|2022-02-09 13:12:30|3206.97|3199.27|3207.23|3199.53|3208.88|3201.18|3206.62|3198.92|38
1644412360000|2022-02-09 13:12:40|3207.13|3199.43|3206.84|3199.14|3208.05|3200.35|3206.78|3199.08|37
1644412370000|2022-02-09 13:12:50|3206.71|3199.01|3207.23|3199.53|3207.81|3200.11|3206.16|3198.46|40
1644412380000|2022-02-09 13:13:00|3206.72|3199.02|3209.7|3202|3210.1|3202.4|3206.72|3199.02|39
1644412390000|2022-02-09 13:13:10|3209.88|3202.18|3212.06|3204.36|3213.09|3205.39|3208.88|3201.18|39
1644412400000|2022-02-09 13:13:20|3211.95|3204.25|3211.81|3204.11|3213.42|3205.72|3211.81|3204.11|39
1644412410000|2022-02-09 13:13:30|3211.93|3204.23|3211.92|3204.22|3212.22|3204.52|3211.25|3203.55|37
1644412420000|2022-02-09 13:13:40|3211.9|3204.2|3211.8|3204.1|3213.08|3205.38|3211.59|3203.89|37
1644412430000|2022-02-09 13:13:50|3211.95|3204.25|3212.81|3205.11|3212.85|3205.15|3211.72|3204.02|36
1644412440000|2022-02-09 13:14:00|3212.64|3204.94|3212.85|3205.15|3212.87|3205.17|3211.73|3204.03|38
1644412450000|2022-02-09 13:14:10|3212.77|3205.07|3210.21|3202.51|3212.77|3205.07|3210.05|3202.35|36
1644412460000|2022-02-09 13:14:20|3210.27|3202.57|3207.26|3199.56|3210.44|3202.74|3206.48|3198.78|40
1644412470000|2022-02-09 13:14:30|3207.32|3199.62|3207.12|3199.42|3208.47|3200.77|3207.05|3199.35|40
1644412480000|2022-02-09 13:14:40|3207.34|3199.64|3208.68|3200.98|3208.82|3201.12|3206.78|3199.08|37
1644412490000|2022-02-09 13:14:50|3208.72|3201.02|3206.82|3199.12|3208.72|3201.02|3206.3|3198.6|40
1644412500000|2022-02-09 13:15:00|3206.79|3199.09|3206.97|3199.27|3208.59|3200.89|3206.79|3199.09|37
1644412510000|2022-02-09 13:15:10|3206.71|3199.01|3207.27|3199.57|3208.01|3200.31|3205.88|3198.18|38
1644412520000|2022-02-09 13:15:20|3207.29|3199.59|3209.78|3202.08|3210.61|3202.91|3207.29|3199.59|39
1644412530000|2022-02-09 13:15:30|3209.8|3202.1|3209.31|3201.61|3210.27|3202.57|3208.73|3201.03|39
1644412540000|2022-02-09 13:15:40|3209.11|3201.41|3212.77|3205.07|3212.97|3205.27|3209.11|3201.41|37
1644412550000|2022-02-09 13:15:50|3212.95|3205.25|3212.03|3204.33|3212.98|3205.28|3211.87|3204.17|35
1644412560000|2022-02-09 13:16:00|3212.05|3204.35|3210.31|3202.61|3212.05|3204.35|3210.15|3202.45|39
1644412570000|2022-02-09 13:16:10|3210.39|3202.69|3209.63|3201.93|3210.39|3202.69|3208.75|3201.05|37
1644412580000|2022-02-09 13:16:20|3209.67|3201.97|3208.33|3200.63|3209.85|3202.15|3207.98|3200.28|36
1644412590000|2022-02-09 13:16:30|3208.27|3200.57|3207.25|3199.55|3208.27|3200.57|3207|3199.3|39
1644412600000|2022-02-09 13:16:40|3207.07|3199.37|3205|3197.3|3207.57|3199.87|3204.46|3196.76|39
1644412610000|2022-02-09 13:16:50|3204.96|3197.26|3203.47|3195.77|3205.09|3197.39|3203.23|3195.53|39
1644412620000|2022-02-09 13:17:00|3203.59|3195.89|3201.89|3194.19|3204.04|3196.34|3201.01|3193.31|38
1644412630000|2022-02-09 13:17:10|3201.72|3194.02|3202.95|3195.25|3203.62|3195.92|3201.72|3194.02|40
1644412640000|2022-02-09 13:17:20|3202.96|3195.26|3203.97|3196.27|3204.14|3196.44|3202.68|3194.98|39
1644412650000|2022-02-09 13:17:30|3203.92|3196.22|3204.63|3196.93|3205.51|3197.81|3203.91|3196.21|40
1644412660000|2022-02-09 13:17:40|3204.66|3196.96|3204.02|3196.32|3204.89|3197.19|3204.02|3196.32|36
1644412670000|2022-02-09 13:17:50|3203.97|3196.27|3203.54|3195.84|3204.16|3196.46|3202.79|3195.09|32
1644412680000|2022-02-09 13:18:00|3203.42|3195.72|3204.11|3196.41|3204.33|3196.63|3202.63|3194.93|37
1644412690000|2022-02-09 13:18:10|3204.1|3196.4|3203.3|3195.6|3204.1|3196.4|3203.2|3195.5|35
1644412700000|2022-02-09 13:18:20|3203.21|3195.51|3203.17|3195.47|3203.7|3196|3202.75|3195.05|38
1644412710000|2022-02-09 13:18:30|3203.41|3195.71|3202.92|3195.22|3203.48|3195.78|3202.92|3195.22|30
1644412720000|2022-02-09 13:18:40|3202.7|3195|3203.36|3195.66|3203.36|3195.66|3202.51|3194.81|33
1644412730000|2022-02-09 13:18:50|3203.38|3195.68|3203.5|3195.8|3203.5|3195.8|3202.37|3194.67|39
1644412740000|2022-02-09 13:19:00|3203.13|3195.43|3200.47|3192.77|3203.24|3195.54|3200.47|3192.77|37
1644412750000|2022-02-09 13:19:10|3200.49|3192.79|3200.29|3192.59|3200.75|3193.05|3200.17|3192.47|39
1644412760000|2022-02-09 13:19:20|3200.31|3192.61|3199.07|3191.37|3200.63|3192.93|3198.66|3190.96|39
1644412770000|2022-02-09 13:19:30|3199.27|3191.57|3199.81|3192.11|3200.76|3193.06|3198.84|3191.14|36
1644412780000|2022-02-09 13:19:40|3199.65|3191.95|3200.19|3192.49|3200.78|3193.08|3199.65|3191.95|36
1644412790000|2022-02-09 13:19:50|3200.14|3192.44|3201.79|3194.09|3201.9|3194.2|3199.8|3192.1|35
1644412800000|2022-02-09 13:20:00|3201.81|3194.11|3201.14|3193.44|3202.03|3194.33|3201.04|3193.34|31
1644412810000|2022-02-09 13:20:10|3201.17|3193.47|3200.74|3193.04|3201.79|3194.09|3200.48|3192.78|37
1644412820000|2022-02-09 13:20:20|3200.75|3193.05|3200.23|3192.53|3200.75|3193.05|3200.04|3192.34|36
1644412830000|2022-02-09 13:20:30|3200.43|3192.73|3200.9|3193.2|3200.98|3193.28|3200.22|3192.52|35
1644412840000|2022-02-09 13:20:40|3200.89|3193.19|3203.28|3195.58|3203.63|3195.93|3200.89|3193.19|37
1644412850000|2022-02-09 13:20:50|3203.27|3195.57|3204.26|3196.56|3204.29|3196.59|3202.48|3194.78|36
1644412860000|2022-02-09 13:21:00|3204.21|3196.51|3205.94|3198.24|3206.96|3199.26|3204.1|3196.4|38
1644412870000|2022-02-09 13:21:10|3205.97|3198.27|3205.43|3197.73|3206.04|3198.34|3205.43|3197.73|37
1644412880000|2022-02-09 13:21:20|3205.76|3198.06|3205.22|3197.52|3206.03|3198.33|3204.71|3197.01|37
1644412890000|2022-02-09 13:21:30|3205.23|3197.53|3204.31|3196.61|3205.93|3198.23|3204.31|3196.61|39
1644412900000|2022-02-09 13:21:40|3204.52|3196.82|3205.11|3197.41|3205.69|3197.99|3204.44|3196.74|36
1644412910000|2022-02-09 13:21:50|3205.13|3197.43|3203.96|3196.26|3205.23|3197.53|3203.96|3196.26|30
1644412920000|2022-02-09 13:22:00|3204.07|3196.37|3206.6|3198.9|3206.73|3199.03|3204.07|3196.37|37
1644412930000|2022-02-09 13:22:10|3206.55|3198.85|3206.77|3199.07|3206.77|3199.07|3205.89|3198.19|36
1644412940000|2022-02-09 13:22:20|3206.54|3198.84|3207.25|3199.55|3207.32|3199.62|3206.5|3198.8|34
1644412950000|2022-02-09 13:22:30|3207.37|3199.67|3207.63|3199.93|3208.71|3201.01|3206.98|3199.28|34
1644412960000|2022-02-09 13:22:40|3207.58|3199.88|3208.14|3200.44|3208.14|3200.44|3207.05|3199.35|35
1644412970000|2022-02-09 13:22:50|3208.11|3200.41|3207.52|3199.82|3208.11|3200.41|3207.43|3199.73|32
1644412980000|2022-02-09 13:23:00|3207.51|3199.81|3207.86|3200.16|3207.88|3200.18|3207.37|3199.67|29
1644412990000|2022-02-09 13:23:10|3207.89|3200.19|3208.61|3200.91|3210.28|3202.58|3207.82|3200.12|36
1644413000000|2022-02-09 13:23:20|3208.63|3200.93|3207.39|3199.69|3208.75|3201.05|3206.91|3199.21|37
1644413010000|2022-02-09 13:23:30|3207.43|3199.73|3204.76|3197.06|3207.55|3199.85|3204.76|3197.06|39
1644413020000|2022-02-09 13:23:40|3204.51|3196.81|3206.13|3198.43|3206.23|3198.53|3203.64|3195.94|38
1644413030000|2022-02-09 13:23:50|3206.09|3198.39|3206.27|3198.57|3206.33|3198.63|3205.39|3197.69|38
1644413040000|2022-02-09 13:24:00|3206.15|3198.45|3203.36|3195.66|3206.74|3199.04|3203.15|3195.45|38
1644413050000|2022-02-09 13:24:10|3203.45|3195.75|3203.6|3195.9|3203.82|3196.12|3202.87|3195.17|39
1644413060000|2022-02-09 13:24:20|3203.67|3195.97|3204.12|3196.42|3204.13|3196.43|3203.12|3195.42|35
1644413070000|2022-02-09 13:24:30|3204.11|3196.41|3203.2|3195.5|3204.95|3197.25|3202.79|3195.09|32
1644413080000|2022-02-09 13:24:40|3203.18|3195.48|3204.5|3196.8|3204.75|3197.05|3202.81|3195.11|39
1644413090000|2022-02-09 13:24:50|3204.57|3196.87|3205.15|3197.45|3205.15|3197.45|3204.39|3196.69|30
1644413100000|2022-02-09 13:25:00|3205.03|3197.33|3205.91|3198.21|3206.11|3198.41|3204.83|3197.13|39
1644413110000|2022-02-09 13:25:10|3205.87|3198.17|3205.94|3198.24|3206.74|3199.04|3205.87|3198.17|36
1644413120000|2022-02-09 13:25:20|3206.02|3198.32|3204.1|3196.4|3206.14|3198.44|3204.07|3196.37|33
1644413130000|2022-02-09 13:25:30|3203.45|3195.75|3203.14|3195.44|3203.66|3195.96|3202.48|3194.78|39
1644413140000|2022-02-09 13:25:40|3202.86|3195.16|3203.74|3196.04|3204.48|3196.78|3202.86|3195.16|37
1644413150000|2022-02-09 13:25:50|3203.64|3195.94|3203.37|3195.67|3203.74|3196.04|3202.12|3194.42|38
1644413160000|2022-02-09 13:26:00|3203.21|3195.51|3204.12|3196.42|3204.29|3196.59|3203.21|3195.51|39
1644413170000|2022-02-09 13:26:10|3204.25|3196.55|3203.17|3195.47|3205.22|3197.52|3203.12|3195.42|37
1644413180000|2022-02-09 13:26:20|3203.21|3195.51|3204.51|3196.81|3204.88|3197.18|3203|3195.3|38
1644413190000|2022-02-09 13:26:30|3204.52|3196.82|3203.81|3196.11|3205.03|3197.33|3203.81|3196.11|26
1644413200000|2022-02-09 13:26:40|3203.72|3196.02|3203.62|3195.92|3203.94|3196.24|3203.62|3195.92|37
1644413210000|2022-02-09 13:26:50|3203.63|3195.93|3205.54|3197.84|3205.59|3197.89|3203.63|3195.93|33
1644413220000|2022-02-09 13:27:00|3205.51|3197.81|3206.38|3198.68|3206.46|3198.76|3205.51|3197.81|30
1644413230000|2022-02-09 13:27:10|3206.34|3198.64|3207.59|3199.89|3208.16|3200.46|3206.3|3198.6|36
1644413240000|2022-02-09 13:27:20|3207.54|3199.84|3206.18|3198.48|3207.56|3199.86|3206.13|3198.43|35
1644413250000|2022-02-09 13:27:30|3206.21|3198.51|3204.9|3197.2|3206.23|3198.53|3204.9|3197.2|31
1644413260000|2022-02-09 13:27:40|3204.95|3197.25|3203.98|3196.28|3205.1|3197.4|3203.34|3195.64|39
1644413270000|2022-02-09 13:27:50|3203.97|3196.27|3204.32|3196.62|3204.56|3196.86|3203.97|3196.27|39
1644413280000|2022-02-09 13:28:00|3204.31|3196.61|3204.29|3196.59|3204.41|3196.71|3204.2|3196.5|32
1644413290000|2022-02-09 13:28:10|3204.27|3196.57|3203.16|3195.46|3204.38|3196.68|3202.71|3195.01|39
1644413300000|2022-02-09 13:28:20|3203.14|3195.44|3203.15|3195.45|3203.33|3195.63|3203.13|3195.43|31
1644413310000|2022-02-09 13:28:30|3203.2|3195.5|3205.46|3197.76|3205.46|3197.76|3203.09|3195.39|34
1644413320000|2022-02-09 13:28:40|3205.64|3197.94|3205.14|3197.44|3205.73|3198.03|3205.14|3197.44|32
1644413330000|2022-02-09 13:28:50|3204.54|3196.84|3203.41|3195.71|3204.54|3196.84|3202.83|3195.13|39
1644413340000|2022-02-09 13:29:00|3203.75|3196.05|3205.51|3197.81|3205.51|3197.81|3203.59|3195.89|32
1644413350000|2022-02-09 13:29:10|3205.63|3197.93|3207.18|3199.48|3207.4|3199.7|3205.51|3197.81|34
1644413360000|2022-02-09 13:29:20|3207.14|3199.44|3206.6|3198.9|3207.32|3199.62|3206.5|3198.8|37
1644413370000|2022-02-09 13:29:30|3206.55|3198.85|3206.18|3198.48|3206.57|3198.87|3205.39|3197.69|37
1644413380000|2022-02-09 13:29:40|3205.93|3198.23|3207.15|3199.45|3207.31|3199.61|3205.93|3198.23|35
1644413390000|2022-02-09 13:29:50|3207.13|3199.43|3205.92|3198.22|3207.41|3199.71|3205.92|3198.22|37
1644413400000|2022-02-09 13:30:00|3205.88|3198.18|3205.76|3198.06|3205.97|3198.27|3204.87|3197.17|36
1644413410000|2022-02-09 13:30:10|3205.79|3198.09|3206.45|3198.75|3207.39|3199.69|3205.79|3198.09|35
1644413420000|2022-02-09 13:30:20|3206.73|3199.03|3209.45|3201.75|3210.67|3202.97|3206.51|3198.81|36
1644413430000|2022-02-09 13:30:30|3209.4|3201.7|3209.05|3201.35|3209.76|3202.06|3209.05|3201.35|39
1644413440000|2022-02-09 13:30:40|3208.95|3201.25|3209.17|3201.47|3209.3|3201.6|3208.36|3200.66|36
1644413450000|2022-02-09 13:30:50|3209.3|3201.6|3209.2|3201.5|3210.37|3202.67|3209.08|3201.38|34
1644413460000|2022-02-09 13:31:00|3209.19|3201.49|3208.93|3201.23|3209.5|3201.8|3208.93|3201.23|37
1644413470000|2022-02-09 13:31:10|3209.2|3201.5|3208.05|3200.35|3209.34|3201.64|3208.05|3200.35|33
1644413480000|2022-02-09 13:31:20|3208|3200.3|3207.1|3199.4|3208.11|3200.41|3207.04|3199.34|35
1644413490000|2022-02-09 13:31:30|3207.08|3199.38|3205.69|3197.99|3207.25|3199.55|3205.53|3197.83|32
1644413500000|2022-02-09 13:31:40|3205.75|3198.05|3204.08|3196.38|3205.76|3198.06|3203.7|3196|36
1644413510000|2022-02-09 13:31:50|3204.18|3196.48|3206.31|3198.61|3206.55|3198.85|3204.17|3196.47|39
1644413520000|2022-02-09 13:32:00|3206.49|3198.79|3205.7|3198|3206.49|3198.79|3205.7|3198|34
1644413530000|2022-02-09 13:32:10|3205.63|3197.93|3204.48|3196.78|3205.63|3197.93|3204.18|3196.48|38
1644413540000|2022-02-09 13:32:20|3204.57|3196.87|3203|3195.3|3204.61|3196.91|3203|3195.3|37
1644413550000|2022-02-09 13:32:30|3203.45|3195.75|3203.8|3196.1|3203.9|3196.2|3203.33|3195.63|33
1644413560000|2022-02-09 13:32:40|3203.72|3196.02|3203.57|3195.87|3203.96|3196.26|3203.57|3195.87|36
1644413570000|2022-02-09 13:32:50|3203.55|3195.85|3203.57|3195.87|3204.43|3196.73|3203.3|3195.6|38
1644413580000|2022-02-09 13:33:00|3203.38|3195.68|3202.86|3195.16|3203.61|3195.91|3202.81|3195.11|36
1644413590000|2022-02-09 13:33:10|3202.68|3194.98|3201.12|3193.42|3202.68|3194.98|3201.12|3193.42|39
1644413600000|2022-02-09 13:33:20|3201.22|3193.52|3201.09|3193.39|3201.45|3193.75|3201.07|3193.37|36
1644413610000|2022-02-09 13:33:30|3201.01|3193.31|3200.38|3192.68|3201.09|3193.39|3200.05|3192.35|38
1644413620000|2022-02-09 13:33:40|3200.21|3192.51|3200.31|3192.61|3201.13|3193.43|3200.21|3192.51|35
1644413630000|2022-02-09 13:33:50|3200.21|3192.51|3200.17|3192.47|3200.76|3193.06|3200.12|3192.42|35
1644413640000|2022-02-09 13:34:00|3200.2|3192.5|3200.14|3192.44|3200.65|3192.95|3200.13|3192.43|31
1644413650000|2022-02-09 13:34:10|3200.11|3192.41|3198.86|3191.16|3200.11|3192.41|3198.72|3191.02|34
1644413660000|2022-02-09 13:34:20|3198.97|3191.27|3198.78|3191.08|3198.97|3191.27|3197.88|3190.18|34
1644413670000|2022-02-09 13:34:30|3198.77|3191.07|3198.44|3190.74|3198.77|3191.07|3198.25|3190.55|31
1644413680000|2022-02-09 13:34:40|3198.43|3190.73|3200.19|3192.49|3200.19|3192.49|3198.43|3190.73|36
1644413690000|2022-02-09 13:34:50|3199.94|3192.24|3200.22|3192.52|3200.27|3192.57|3199.94|3192.24|31
1644413700000|2022-02-09 13:35:00|3200.23|3192.53|3201.18|3193.48|3202.41|3194.71|3200.23|3192.53|23
1644413710000|2022-02-09 13:35:10|3201.17|3193.47|3200.73|3193.03|3201.17|3193.47|3199.91|3192.21|38
1644413720000|2022-02-09 13:35:20|3200.84|3193.14|3201.3|3193.6|3201.72|3194.02|3200.81|3193.11|38
1644413730000|2022-02-09 13:35:30|3201.25|3193.55|3201.23|3193.53|3201.47|3193.77|3201.07|3193.37|38
1644413740000|2022-02-09 13:35:40|3201.24|3193.54|3201.13|3193.43|3201.75|3194.05|3201.01|3193.31|29
1644413750000|2022-02-09 13:35:50|3201.14|3193.44|3201.11|3193.41|3201.35|3193.65|3200.9|3193.2|30
1644413760000|2022-02-09 13:36:00|3201.14|3193.44|3200.6|3192.9|3202|3194.3|3200.6|3192.9|37
1644413770000|2022-02-09 13:36:10|3200.48|3192.78|3200.71|3193.01|3200.75|3193.05|3200.48|3192.78|33
1644413780000|2022-02-09 13:36:20|3200.67|3192.97|3200.04|3192.34|3200.68|3192.98|3200.01|3192.31|25
1644413790000|2022-02-09 13:36:30|3200.1|3192.4|3201.63|3193.93|3201.68|3193.98|3199.51|3191.81|32
1644413800000|2022-02-09 13:36:40|3201.68|3193.98|3202.14|3194.44|3202.19|3194.49|3201.28|3193.58|31
1644413810000|2022-02-09 13:36:50|3202.22|3194.52|3203.7|3196|3204.02|3196.32|3202.19|3194.49|33
1644413820000|2022-02-09 13:37:00|3203.39|3195.69|3202.98|3195.28|3203.41|3195.71|3202.77|3195.07|34
1644413830000|2022-02-09 13:37:10|3202.96|3195.26|3202.99|3195.29|3203.23|3195.53|3201.89|3194.19|38
1644413840000|2022-02-09 13:37:20|3202.84|3195.14|3202.27|3194.57|3202.98|3195.28|3201.99|3194.29|33
1644413850000|2022-02-09 13:37:30|3202.29|3194.59|3201.84|3194.14|3202.57|3194.87|3201.72|3194.02|37
1644413860000|2022-02-09 13:37:40|3201.79|3194.09|3201.61|3193.91|3202.06|3194.36|3200.65|3192.95|36
1644413870000|2022-02-09 13:37:50|3201.55|3193.85|3200.74|3193.04|3202.04|3194.34|3200.43|3192.73|36
1644413880000|2022-02-09 13:38:00|3200.78|3193.08|3202.44|3194.74|3202.73|3195.03|3200.75|3193.05|33
1644413890000|2022-02-09 13:38:10|3202.43|3194.73|3202.17|3194.47|3202.58|3194.88|3201.78|3194.08|32
1644413900000|2022-02-09 13:38:20|3202.18|3194.48|3200.35|3192.65|3202.21|3194.51|3200.35|3192.65|30
1644413910000|2022-02-09 13:38:30|3200.71|3193.01|3200.5|3192.8|3200.88|3193.18|3199.92|3192.22|35
1644413920000|2022-02-09 13:38:40|3200.29|3192.59|3201.28|3193.58|3201.28|3193.58|3200.29|3192.59|35
1644413930000|2022-02-09 13:38:50|3201.29|3193.59|3200.59|3192.89|3201.43|3193.73|3200.37|3192.67|38
1644413940000|2022-02-09 13:39:00|3200.63|3192.93|3201.04|3193.34|3201.84|3194.14|3200.63|3192.93|36
1644413950000|2022-02-09 13:39:10|3201.02|3193.32|3200.69|3192.99|3201.32|3193.62|3200.28|3192.58|37
1644413960000|2022-02-09 13:39:20|3200.73|3193.03|3200.95|3193.25|3201.9|3194.2|3200.7|3193|36
1644413970000|2022-02-09 13:39:30|3200.98|3193.28|3200.91|3193.21|3201.03|3193.33|3200.24|3192.54|35
1644413980000|2022-02-09 13:39:40|3200.89|3193.19|3200.58|3192.88|3201.09|3193.39|3200.58|3192.88|30
1644413990000|2022-02-09 13:39:50|3200.75|3193.05|3200.09|3192.39|3201.13|3193.43|3200.09|3192.39|35
1644414000000|2022-02-09 13:40:00|3199.73|3192.03|3199.48|3191.78|3200.55|3192.85|3199.35|3191.65|37
1644414010000|2022-02-09 13:40:10|3199.41|3191.71|3198.95|3191.25|3200.42|3192.72|3198.95|3191.25|35
1644414020000|2022-02-09 13:40:20|3198.94|3191.24|3198.11|3190.41|3198.94|3191.24|3197.96|3190.26|36
1644414030000|2022-02-09 13:40:30|3198.01|3190.31|3196.8|3189.1|3198.2|3190.5|3196.7|3189|37
1644414040000|2022-02-09 13:40:40|3196.67|3188.97|3196.33|3188.63|3196.74|3189.04|3196.18|3188.48|36
1644414050000|2022-02-09 13:40:50|3196.31|3188.61|3195.84|3188.14|3196.31|3188.61|3195.06|3187.36|33
1644414060000|2022-02-09 13:41:00|3195.83|3188.13|3195.49|3187.79|3195.96|3188.26|3195.49|3187.79|35
1644414070000|2022-02-09 13:41:10|3195.18|3187.48|3195.07|3187.37|3195.52|3187.82|3195.07|3187.37|37
1644414080000|2022-02-09 13:41:20|3195.04|3187.34|3194.58|3186.88|3195.04|3187.34|3194.53|3186.83|39
1644414090000|2022-02-09 13:41:30|3194.48|3186.78|3195.58|3187.88|3195.58|3187.88|3194.13|3186.43|36
1644414100000|2022-02-09 13:41:40|3195.59|3187.89|3195.71|3188.01|3195.71|3188.01|3195.22|3187.52|36
1644414110000|2022-02-09 13:41:50|3195.74|3188.04|3199|3191.3|3199|3191.3|3195.74|3188.04|38
1644414120000|2022-02-09 13:42:00|3199.07|3191.37|3199.62|3191.92|3199.62|3191.92|3198.98|3191.28|35
1644414130000|2022-02-09 13:42:10|3199.64|3191.94|3201.05|3193.35|3201.06|3193.36|3199|3191.3|37
1644414140000|2022-02-09 13:42:20|3201.07|3193.37|3201.27|3193.57|3201.43|3193.73|3200.66|3192.96|34
1644414150000|2022-02-09 13:42:30|3201.28|3193.58|3201.27|3193.57|3201.36|3193.66|3200.72|3193.02|30
1644414160000|2022-02-09 13:42:40|3201.26|3193.56|3201.14|3193.44|3201.93|3194.23|3201.14|3193.44|33
1644414170000|2022-02-09 13:42:50|3201.07|3193.37|3201.14|3193.44|3201.21|3193.51|3200.99|3193.29|25
1644414180000|2022-02-09 13:43:00|3201.2|3193.5|3200.5|3192.8|3201.2|3193.5|3200.47|3192.77|24
1644414190000|2022-02-09 13:43:10|3200.66|3192.96|3201.78|3194.08|3201.78|3194.08|3200.43|3192.73|20
1644414200000|2022-02-09 13:43:20|3202|3194.3|3202.17|3194.47|3203.16|3195.46|3201.83|3194.13|36
1644414210000|2022-02-09 13:43:30|3202.3|3194.6|3202.56|3194.86|3202.99|3195.29|3202.07|3194.37|36
1644414220000|2022-02-09 13:43:40|3202.46|3194.76|3202.04|3194.34|3202.62|3194.92|3201.61|3193.91|30
1644414230000|2022-02-09 13:43:50|3202.05|3194.35|3202.06|3194.36|3203.01|3195.31|3201.99|3194.29|35
1644414240000|2022-02-09 13:44:00|3202.09|3194.39|3202.86|3195.16|3203.06|3195.36|3202.09|3194.39|31
1644414250000|2022-02-09 13:44:10|3203.05|3195.35|3204.1|3196.4|3205.02|3197.32|3202.81|3195.11|32
1644414260000|2022-02-09 13:44:20|3204.22|3196.52|3204.39|3196.69|3204.97|3197.27|3203.48|3195.78|39
1644414270000|2022-02-09 13:44:30|3204.37|3196.67|3204.75|3197.05|3204.8|3197.1|3203.85|3196.15|39
1644414280000|2022-02-09 13:44:40|3204.72|3197.02|3205.09|3197.39|3205.65|3197.95|3204.72|3197.02|35
1644414290000|2022-02-09 13:44:50|3205.06|3197.36|3205.44|3197.74|3205.67|3197.97|3205.06|3197.36|32
1644414300000|2022-02-09 13:45:00|3205.39|3197.69|3204.44|3196.74|3205.4|3197.7|3204.41|3196.71|31
1644414310000|2022-02-09 13:45:10|3204.39|3196.69|3205.05|3197.35|3205.09|3197.39|3203.73|3196.03|39
1644414320000|2022-02-09 13:45:20|3205.06|3197.36|3206.24|3198.54|3206.26|3198.56|3204.99|3197.29|29
1644414330000|2022-02-09 13:45:30|3206.29|3198.59|3207.21|3199.51|3207.25|3199.55|3206.22|3198.52|32
1644414340000|2022-02-09 13:45:40|3207.19|3199.49|3206.03|3198.33|3207.19|3199.49|3205.93|3198.23|35
1644414350000|2022-02-09 13:45:50|3206.7|3199|3206.54|3198.84|3206.8|3199.1|3206.54|3198.84|29
1644414360000|2022-02-09 13:46:00|3206.51|3198.81|3205.93|3198.23|3206.62|3198.92|3205.79|3198.09|27
1644414370000|2022-02-09 13:46:10|3205.94|3198.24|3206.14|3198.44|3206.55|3198.85|3205.08|3197.38|36
1644414380000|2022-02-09 13:46:20|3206.36|3198.66|3205.98|3198.28|3206.49|3198.79|3205.96|3198.26|39
1644414390000|2022-02-09 13:46:30|3206.18|3198.48|3207.2|3199.5|3207.23|3199.53|3205.91|3198.21|34
1644414400000|2022-02-09 13:46:40|3207.1|3199.4|3207.11|3199.41|3207.18|3199.48|3206.82|3199.12|34
1644414410000|2022-02-09 13:46:50|3207.13|3199.43|3207.41|3199.71|3207.43|3199.73|3207.04|3199.34|27
1644414420000|2022-02-09 13:47:00|3207.44|3199.74|3206.97|3199.27|3207.44|3199.74|3206.94|3199.24|23
1644414430000|2022-02-09 13:47:10|3207.07|3199.37|3207.18|3199.48|3207.23|3199.53|3206.99|3199.29|33
1644414440000|2022-02-09 13:47:20|3207.28|3199.58|3206.89|3199.19|3207.28|3199.58|3206.89|3199.19|16
1644414450000|2022-02-09 13:47:30|3206.83|3199.13|3207.05|3199.35|3207.05|3199.35|3206.76|3199.06|33
1644414460000|2022-02-09 13:47:40|3207.11|3199.41|3206.04|3198.34|3207.12|3199.42|3205.97|3198.27|36
1644414470000|2022-02-09 13:47:50|3206.12|3198.42|3205.7|3198|3206.12|3198.42|3205.41|3197.71|31
1644414480000|2022-02-09 13:48:00|3205.72|3198.02|3205.42|3197.72|3205.81|3198.11|3205.3|3197.6|28
1644414490000|2022-02-09 13:48:10|3205.43|3197.73|3205.79|3198.09|3205.79|3198.09|3205.14|3197.44|29
1644414500000|2022-02-09 13:48:20|3205.78|3198.08|3206.15|3198.45|3206.19|3198.49|3205.73|3198.03|33
1644414510000|2022-02-09 13:48:30|3206.22|3198.52|3206.5|3198.8|3206.66|3198.96|3206.09|3198.39|37
1644414520000|2022-02-09 13:48:40|3206.65|3198.95|3207.45|3199.75|3208.69|3200.99|3206.5|3198.8|34
1644414530000|2022-02-09 13:48:50|3207.48|3199.78|3208.12|3200.42|3209.13|3201.43|3206.6|3198.9|38
1644414540000|2022-02-09 13:49:00|3208.04|3200.34|3207.52|3199.82|3208.06|3200.36|3207.45|3199.75|36
1644414550000|2022-02-09 13:49:10|3207.42|3199.72|3206.84|3199.14|3207.42|3199.72|3206.8|3199.1|35
1644414560000|2022-02-09 13:49:20|3206.82|3199.12|3206.21|3198.51|3207.03|3199.33|3206.04|3198.34|35
1644414570000|2022-02-09 13:49:30|3206.09|3198.39|3205.6|3197.9|3206.12|3198.42|3205.13|3197.43|37
1644414580000|2022-02-09 13:49:40|3205.64|3197.94|3204.62|3196.92|3205.65|3197.95|3204.62|3196.92|33
1644414590000|2022-02-09 13:49:50|3204.59|3196.89|3203.41|3195.71|3204.63|3196.93|3203.27|3195.57|40
1644414600000|2022-02-09 13:50:00|3203.38|3195.68|3202.23|3194.53|3203.58|3195.88|3202.18|3194.48|34
1644414610000|2022-02-09 13:50:10|3202.16|3194.46|3201.9|3194.2|3202.58|3194.88|3201.81|3194.11|25
1644414620000|2022-02-09 13:50:20|3201.79|3194.09|3201.73|3194.03|3202.29|3194.59|3201.42|3193.72|31
1644414630000|2022-02-09 13:50:30|3201.87|3194.17|3201.4|3193.7|3201.87|3194.17|3200.91|3193.21|35
1644414640000|2022-02-09 13:50:40|3201.39|3193.69|3199.44|3191.74|3201.39|3193.69|3199.3|3191.6|39
1644414650000|2022-02-09 13:50:50|3199.48|3191.78|3200.92|3193.22|3201.05|3193.35|3199.39|3191.69|39
1644414660000|2022-02-09 13:51:00|3200.87|3193.17|3200.49|3192.79|3201.01|3193.31|3200.45|3192.75|33
1644414670000|2022-02-09 13:51:10|3200.47|3192.77|3199.88|3192.18|3200.72|3193.02|3199.88|3192.18|35
1644414680000|2022-02-09 13:51:20|3199.92|3192.22|3200.16|3192.46|3200.58|3192.88|3199.88|3192.18|34
1644414690000|2022-02-09 13:51:30|3200.23|3192.53|3200.65|3192.95|3200.68|3192.98|3200.12|3192.42|27
1644414700000|2022-02-09 13:51:40|3200.92|3193.22|3200.66|3192.96|3201.66|3193.96|3200.63|3192.93|32
1644414710000|2022-02-09 13:51:50|3200.63|3192.93|3200.45|3192.75|3200.87|3193.17|3200.45|3192.75|34
1644414720000|2022-02-09 13:52:00|3200.12|3192.42|3199.95|3192.25|3200.16|3192.46|3199.68|3191.98|37
1644414730000|2022-02-09 13:52:10|3199.96|3192.26|3197.53|3189.83|3199.96|3192.26|3197.53|3189.83|37
1644414740000|2022-02-09 13:52:20|3197.7|3190|3197.38|3189.68|3198.5|3190.8|3197.38|3189.68|39
1644414750000|2022-02-09 13:52:30|3197.42|3189.72|3197.55|3189.85|3197.69|3189.99|3196.89|3189.19|39
1644414760000|2022-02-09 13:52:40|3197.49|3189.79|3197.12|3189.42|3197.78|3190.08|3196.61|3188.91|38
1644414770000|2022-02-09 13:52:50|3197.13|3189.43|3197.92|3190.22|3198.01|3190.31|3197.01|3189.31|35
1644414780000|2022-02-09 13:53:00|3198.01|3190.31|3199.88|3192.18|3199.88|3192.18|3197.86|3190.16|35
1644414790000|2022-02-09 13:53:10|3199.7|3192|3200.74|3193.04|3201.32|3193.62|3199.66|3191.96|37
1644414800000|2022-02-09 13:53:20|3200.78|3193.08|3200.17|3192.47|3200.84|3193.14|3200.12|3192.42|32
1644414810000|2022-02-09 13:53:30|3200.25|3192.55|3200.6|3192.9|3200.69|3192.99|3199.91|3192.21|33
1644414820000|2022-02-09 13:53:40|3200.46|3192.76|3201.41|3193.71|3201.46|3193.76|3200.29|3192.59|38
1644414830000|2022-02-09 13:53:50|3201.59|3193.89|3201.77|3194.07|3202.1|3194.4|3201.31|3193.61|37
1644414840000|2022-02-09 13:54:00|3201.75|3194.05|3201.39|3193.69|3201.9|3194.2|3201|3193.3|37
1644414850000|2022-02-09 13:54:10|3201.43|3193.73|3199.95|3192.25|3201.44|3193.74|3199.87|3192.17|35
1644414860000|2022-02-09 13:54:20|3199.99|3192.29|3199.83|3192.13|3200.18|3192.48|3199.48|3191.78|33
1644414870000|2022-02-09 13:54:30|3199.91|3192.21|3198.44|3190.74|3200.03|3192.33|3198.44|3190.74|37
1644414880000|2022-02-09 13:54:40|3198.17|3190.47|3198.56|3190.86|3198.62|3190.92|3197.35|3189.65|37
1644414890000|2022-02-09 13:54:50|3198.58|3190.88|3199.18|3191.48|3199.18|3191.48|3198.44|3190.74|34
1644414900000|2022-02-09 13:55:00|3199.19|3191.49|3199|3191.3|3199.19|3191.49|3198.67|3190.97|28
1644414910000|2022-02-09 13:55:10|3198.97|3191.27|3198.97|3191.27|3199|3191.3|3198.83|3191.13|12
1644414920000|2022-02-09 13:55:20|3198.96|3191.26|3199.43|3191.73|3199.47|3191.77|3198.76|3191.06|34
1644414930000|2022-02-09 13:55:30|3199.41|3191.71|3199.77|3192.07|3199.82|3192.12|3199.22|3191.52|32
1644414940000|2022-02-09 13:55:40|3199.62|3191.92|3199.26|3191.56|3199.63|3191.93|3198.61|3190.91|36
1644414950000|2022-02-09 13:55:50|3199.44|3191.74|3199.66|3191.96|3199.75|3192.05|3199.35|3191.65|30
1644414960000|2022-02-09 13:56:00|3199.65|3191.95|3199.68|3191.98|3199.77|3192.07|3199.55|3191.85|25
1644414970000|2022-02-09 13:56:10|3199.46|3191.76|3198.54|3190.84|3199.46|3191.76|3198.46|3190.76|37
1644414980000|2022-02-09 13:56:20|3198.47|3190.77|3197.52|3189.82|3198.59|3190.89|3197.43|3189.73|33
1644414990000|2022-02-09 13:56:30|3197.36|3189.66|3197.29|3189.59|3197.36|3189.66|3195.24|3187.54|40
1644415000000|2022-02-09 13:56:40|3197.31|3189.61|3196.01|3188.31|3197.54|3189.84|3194.76|3187.06|38
1644415010000|2022-02-09 13:56:50|3195.72|3188.02|3195.18|3187.48|3195.92|3188.22|3194.92|3187.22|33
1644415020000|2022-02-09 13:57:00|3195.14|3187.44|3192.97|3185.27|3195.14|3187.44|3192.87|3185.17|37
1644415030000|2022-02-09 13:57:10|3192.94|3185.24|3193|3185.3|3193.74|3186.04|3192.89|3185.19|37
1644415040000|2022-02-09 13:57:20|3193.01|3185.31|3191.87|3184.17|3193.17|3185.47|3191.32|3183.62|38
1644415050000|2022-02-09 13:57:30|3191.8|3184.1|3191.76|3184.06|3192.76|3185.06|3191.71|3184.01|37
1644415060000|2022-02-09 13:57:40|3191.7|3184|3191.28|3183.58|3191.8|3184.1|3189.43|3181.73|39
1644415070000|2022-02-09 13:57:50|3191.29|3183.59|3190.26|3182.56|3191.53|3183.83|3190.15|3182.45|36
1644415080000|2022-02-09 13:58:00|3190.3|3182.6|3189.86|3182.16|3190.93|3183.23|3189.82|3182.12|38
1644415090000|2022-02-09 13:58:10|3189.78|3182.08|3188.58|3180.88|3189.88|3182.18|3188.03|3180.33|39
1644415100000|2022-02-09 13:58:20|3188.52|3180.82|3187.99|3180.29|3189.11|3181.41|3186.98|3179.28|36
1644415110000|2022-02-09 13:58:30|3188.09|3180.39|3188.63|3180.93|3188.7|3181|3186.7|3179|40
1644415120000|2022-02-09 13:58:40|3188.85|3181.15|3188.88|3181.18|3190.72|3183.02|3188.61|3180.91|38
1644415130000|2022-02-09 13:58:50|3188.92|3181.22|3189.41|3181.71|3189.52|3181.82|3188.12|3180.42|39
1644415140000|2022-02-09 13:59:00|3190.25|3182.55|3191.66|3183.96|3191.81|3184.11|3189.7|3182|39
1644415150000|2022-02-09 13:59:10|3191.6|3183.9|3190.43|3182.73|3191.81|3184.11|3190.3|3182.6|36
1644415160000|2022-02-09 13:59:20|3190.4|3182.7|3189.19|3181.49|3190.4|3182.7|3188.42|3180.72|38
1644415170000|2022-02-09 13:59:30|3189.17|3181.47|3189.1|3181.4|3189.47|3181.77|3188.84|3181.14|38
1644415180000|2022-02-09 13:59:40|3189.73|3182.03|3188.82|3181.12|3190.35|3182.65|3188.51|3180.81|39
1644415190000|2022-02-09 13:59:50|3188.79|3181.09|3187.96|3180.26|3188.85|3181.15|3187.9|3180.2|36
1644415200000|2022-02-09 14:00:00|3187.92|3180.22|3189.42|3181.72|3189.56|3181.86|3187.86|3180.16|39
1644415210000|2022-02-09 14:00:10|3189.37|3181.67|3189.77|3182.07|3190.05|3182.35|3188.83|3181.13|38
1644415220000|2022-02-09 14:00:20|3190.02|3182.32|3191.69|3183.99|3191.96|3184.26|3189.59|3181.89|38
1644415230000|2022-02-09 14:00:30|3191.84|3184.14|3191.62|3183.92|3192.46|3184.76|3191.62|3183.92|37
1644415240000|2022-02-09 14:00:40|3191.65|3183.95|3190.63|3182.93|3192.16|3184.46|3190.63|3182.93|36
1644415250000|2022-02-09 14:00:50|3190.37|3182.67|3190.14|3182.44|3190.51|3182.81|3189.89|3182.19|37
1644415260000|2022-02-09 14:01:00|3190.34|3182.64|3188.42|3180.72|3190.34|3182.64|3188.18|3180.48|38
1644415270000|2022-02-09 14:01:10|3188.4|3180.7|3186.84|3179.14|3188.4|3180.7|3186.84|3179.14|38
1644415280000|2022-02-09 14:01:20|3186.66|3178.96|3185.76|3178.06|3187.19|3179.49|3185.63|3177.93|35
1644415290000|2022-02-09 14:01:30|3185.75|3178.05|3184.61|3176.91|3185.75|3178.05|3184.09|3176.39|38
1644415300000|2022-02-09 14:01:40|3184.72|3177.02|3184.29|3176.59|3184.91|3177.21|3184.29|3176.59|38
1644415310000|2022-02-09 14:01:50|3184.33|3176.63|3183.32|3175.62|3184.33|3176.63|3183.1|3175.4|36
1644415320000|2022-02-09 14:02:00|3183.34|3175.64|3183.56|3175.86|3184.31|3176.61|3183.34|3175.64|39
1644415330000|2022-02-09 14:02:10|3183.51|3175.81|3183.51|3175.81|3183.84|3176.14|3183.26|3175.56|36
1644415340000|2022-02-09 14:02:20|3183.15|3175.45|3182.18|3174.48|3183.26|3175.56|3182.18|3174.48|37
1644415350000|2022-02-09 14:02:30|3181.53|3173.83|3181.42|3173.72|3181.76|3174.06|3180.48|3172.78|38
1644415360000|2022-02-09 14:02:40|3181.46|3173.76|3180.59|3172.89|3181.95|3174.25|3180.59|3172.89|37
1644415370000|2022-02-09 14:02:50|3180.61|3172.91|3179.29|3171.59|3180.77|3173.07|3178.6|3170.9|38
1644415380000|2022-02-09 14:03:00|3179.25|3171.55|3176.96|3169.26|3179.95|3172.25|3176.96|3169.26|39
1644415390000|2022-02-09 14:03:10|3176.7|3169|3175.62|3167.92|3176.88|3169.18|3174.96|3167.26|38
1644415400000|2022-02-09 14:03:20|3175.55|3167.85|3175.33|3167.63|3175.61|3167.91|3174.85|3167.15|40
1644415410000|2022-02-09 14:03:30|3175.65|3167.95|3175.62|3167.92|3176.27|3168.57|3175.48|3167.78|37
1644415420000|2022-02-09 14:03:40|3175.73|3168.03|3174.31|3166.61|3176.13|3168.43|3174.01|3166.31|36
1644415430000|2022-02-09 14:03:50|3174.22|3166.52|3174.74|3167.04|3174.74|3167.04|3172.33|3164.63|38
1644415440000|2022-02-09 14:04:00|3174.64|3166.94|3176|3168.3|3176.34|3168.64|3174.18|3166.48|37
1644415450000|2022-02-09 14:04:10|3174.89|3167.19|3176.43|3168.73|3177.88|3170.18|3174.89|3167.19|40
1644415460000|2022-02-09 14:04:20|3176.58|3168.88|3178.26|3170.56|3178.26|3170.56|3176.54|3168.84|36
1644415470000|2022-02-09 14:04:30|3178.49|3170.79|3177.54|3169.84|3178.49|3170.79|3176.78|3169.08|35
1644415480000|2022-02-09 14:04:40|3177.53|3169.83|3177.09|3169.39|3177.88|3170.18|3177.09|3169.39|34
1644415490000|2022-02-09 14:04:50|3177.32|3169.62|3177.44|3169.74|3178.34|3170.64|3176.79|3169.09|28
1644415500000|2022-02-09 14:05:00|3178.15|3170.45|3178.36|3170.66|3179.35|3171.65|3177.1|3169.4|37
1644415510000|2022-02-09 14:05:10|3178.71|3171.01|3178.97|3171.27|3178.97|3171.27|3177.9|3170.2|38
1644415520000|2022-02-09 14:05:20|3178.87|3171.17|3177.4|3169.7|3178.89|3171.19|3177.36|3169.66|37
1644415530000|2022-02-09 14:05:30|3177.02|3169.32|3176.79|3169.09|3177.41|3169.71|3176.18|3168.48|36
1644415540000|2022-02-09 14:05:40|3176.55|3168.85|3176.05|3168.35|3176.89|3169.19|3175.82|3168.12|38
1644415550000|2022-02-09 14:05:50|3175.85|3168.15|3175.9|3168.2|3176.07|3168.37|3175.45|3167.75|38
1644415560000|2022-02-09 14:06:00|3175.89|3168.19|3175.9|3168.2|3175.96|3168.26|3175.71|3168.01|37
1644415570000|2022-02-09 14:06:10|3176.48|3168.78|3176.84|3169.14|3177.57|3169.87|3176|3168.3|38
1644415580000|2022-02-09 14:06:20|3176.85|3169.15|3176.99|3169.29|3177.96|3170.26|3176.81|3169.11|35
1644415590000|2022-02-09 14:06:30|3176.97|3169.27|3175.57|3167.87|3177.34|3169.64|3175.32|3167.62|37
1644415600000|2022-02-09 14:06:40|3175.56|3167.86|3172.17|3164.47|3175.56|3167.86|3172.12|3164.42|35
1644415610000|2022-02-09 14:06:50|3172.27|3164.57|3171.78|3164.08|3172.98|3165.28|3171.78|3164.08|39
1644415620000|2022-02-09 14:07:00|3171.33|3163.63|3171.49|3163.79|3171.68|3163.98|3169.72|3162.02|39
1644415630000|2022-02-09 14:07:10|3171.42|3163.72|3170.52|3162.82|3171.42|3163.72|3170.27|3162.57|37
1644415640000|2022-02-09 14:07:20|3170.34|3162.64|3169.32|3161.62|3170.5|3162.8|3169.32|3161.62|36
1644415650000|2022-02-09 14:07:30|3169.31|3161.61|3169.99|3162.29|3170.83|3163.13|3168.58|3160.88|38
1644415660000|2022-02-09 14:07:40|3170.07|3162.37|3171.31|3163.61|3171.44|3163.74|3170.07|3162.37|40
1644415670000|2022-02-09 14:07:50|3171.34|3163.64|3173.1|3165.4|3173.12|3165.42|3171.31|3163.61|38
1644415680000|2022-02-09 14:08:00|3173.11|3165.41|3175.04|3167.34|3175.19|3167.49|3173.11|3165.41|32
1644415690000|2022-02-09 14:08:10|3175.06|3167.36|3175.22|3167.52|3175.85|3168.15|3174.64|3166.94|34
1644415700000|2022-02-09 14:08:20|3175.17|3167.47|3175.09|3167.39|3175.69|3167.99|3174.79|3167.09|34
1644415710000|2022-02-09 14:08:30|3174.93|3167.23|3175.37|3167.67|3175.37|3167.67|3174.74|3167.04|32
1644415720000|2022-02-09 14:08:40|3175.29|3167.59|3176.76|3169.06|3176.91|3169.21|3175.29|3167.59|36
1644415730000|2022-02-09 14:08:50|3176.87|3169.17|3176.54|3168.84|3177.35|3169.65|3175.84|3168.14|33
1644415740000|2022-02-09 14:09:00|3176.47|3168.77|3179.01|3171.31|3179.3|3171.6|3176.45|3168.75|39
1644415750000|2022-02-09 14:09:10|3178.91|3171.21|3179.87|3172.17|3179.98|3172.28|3178.91|3171.21|35
1644415760000|2022-02-09 14:09:20|3179.99|3172.29|3180.8|3173.1|3181.44|3173.74|3179.75|3172.05|38
1644415770000|2022-02-09 14:09:30|3180.78|3173.08|3181.85|3174.15|3181.85|3174.15|3180.76|3173.06|37
1644415780000|2022-02-09 14:09:40|3181.83|3174.13|3181.65|3173.95|3182.21|3174.51|3181.46|3173.76|34
1644415790000|2022-02-09 14:09:50|3181.64|3173.94|3183.19|3175.49|3183.19|3175.49|3181.27|3173.57|36
1644415800000|2022-02-09 14:10:00|3183.04|3175.34|3181.72|3174.02|3183.07|3175.37|3181.44|3173.74|37
1644415810000|2022-02-09 14:10:10|3181.82|3174.12|3179.91|3172.21|3181.82|3174.12|3179.7|3172|36
1644415820000|2022-02-09 14:10:20|3179.97|3172.27|3180.3|3172.6|3180.46|3172.76|3179.97|3172.27|33
1644415830000|2022-02-09 14:10:30|3180.31|3172.61|3181.71|3174.01|3181.89|3174.19|3180.31|3172.61|34
1644415840000|2022-02-09 14:10:40|3181.7|3174|3182.13|3174.43|3182.19|3174.49|3181.44|3173.74|38
1644415850000|2022-02-09 14:10:50|3182.06|3174.36|3183.59|3175.89|3183.64|3175.94|3182.06|3174.36|37
1644415860000|2022-02-09 14:11:00|3183.51|3175.81|3184.7|3177|3184.7|3177|3183.51|3175.81|36
1644415870000|2022-02-09 14:11:10|3184.74|3177.04|3185.17|3177.47|3185.17|3177.47|3184.66|3176.96|31
1644415880000|2022-02-09 14:11:20|3185.14|3177.44|3184.25|3176.55|3185.44|3177.74|3184.25|3176.55|35
1644415890000|2022-02-09 14:11:30|3184.03|3176.33|3183.47|3175.77|3184.03|3176.33|3183.05|3175.35|33
1644415900000|2022-02-09 14:11:40|3183.45|3175.75|3183.65|3175.95|3183.84|3176.14|3183.42|3175.72|34
1644415910000|2022-02-09 14:11:50|3183.66|3175.96|3185.49|3177.79|3185.6|3177.9|3183.66|3175.96|35
1644415920000|2022-02-09 14:12:00|3185.51|3177.81|3186.59|3178.89|3186.84|3179.14|3185.51|3177.81|31
1644415930000|2022-02-09 14:12:10|3186.61|3178.91|3187.44|3179.74|3188.04|3180.34|3186.61|3178.91|38
1644415940000|2022-02-09 14:12:20|3187.54|3179.84|3187.61|3179.91|3187.64|3179.94|3187.08|3179.38|36
1644415950000|2022-02-09 14:12:30|3187.47|3179.77|3188.37|3180.67|3189.38|3181.68|3187.38|3179.68|37
1644415960000|2022-02-09 14:12:40|3188.4|3180.7|3188.95|3181.25|3189.07|3181.37|3188.19|3180.49|33
1644415970000|2022-02-09 14:12:50|3189|3181.3|3188.39|3180.69|3189.38|3181.68|3188.05|3180.35|40
1644415980000|2022-02-09 14:13:00|3188.29|3180.59|3187.43|3179.73|3188.29|3180.59|3186.96|3179.26|37
1644415990000|2022-02-09 14:13:10|3187.45|3179.75|3187.83|3180.13|3188.47|3180.77|3187.42|3179.72|36
1644416000000|2022-02-09 14:13:20|3187.84|3180.14|3187.52|3179.82|3188.05|3180.35|3187.21|3179.51|32
1644416010000|2022-02-09 14:13:30|3187.46|3179.76|3185.73|3178.03|3187.47|3179.77|3185.73|3178.03|32
1644416020000|2022-02-09 14:13:40|3185.88|3178.18|3186.78|3179.08|3186.79|3179.09|3185.88|3178.18|39
1644416030000|2022-02-09 14:13:50|3186.79|3179.09|3189.1|3181.4|3189.12|3181.42|3186.52|3178.82|35
1644416040000|2022-02-09 14:14:00|3189.17|3181.47|3188.94|3181.24|3189.26|3181.56|3188.78|3181.08|35
1644416050000|2022-02-09 14:14:10|3188.89|3181.19|3189.86|3182.16|3190.16|3182.46|3188.85|3181.15|35
1644416060000|2022-02-09 14:14:20|3189.84|3182.14|3189.8|3182.1|3190.58|3182.88|3189.61|3181.91|34
1644416070000|2022-02-09 14:14:30|3189.53|3181.83|3189.84|3182.14|3190.06|3182.36|3189.36|3181.66|35
1644416080000|2022-02-09 14:14:40|3189.82|3182.12|3189.06|3181.36|3189.87|3182.17|3189.01|3181.31|37
1644416090000|2022-02-09 14:14:50|3189.18|3181.48|3185.17|3177.47|3189.18|3181.48|3185.1|3177.4|38
1644416100000|2022-02-09 14:15:00|3185.28|3177.58|3186.65|3178.95|3186.65|3178.95|3184.95|3177.25|35
1644416110000|2022-02-09 14:15:10|3186.41|3178.71|3188.54|3180.84|3189.1|3181.4|3186.41|3178.71|37
1644416120000|2022-02-09 14:15:20|3188.52|3180.82|3189.29|3181.59|3189.76|3182.06|3188.52|3180.82|38
1644416130000|2022-02-09 14:15:30|3189.26|3181.56|3189.19|3181.49|3189.65|3181.95|3188.89|3181.19|35
1644416140000|2022-02-09 14:15:40|3188.86|3181.16|3188.35|3180.65|3189.43|3181.73|3188|3180.3|39
1644416150000|2022-02-09 14:15:50|3188.02|3180.32|3187.63|3179.93|3188.44|3180.74|3187.63|3179.93|36
1644416160000|2022-02-09 14:16:00|3187.67|3179.97|3186.7|3179|3188.09|3180.39|3186.17|3178.47|37
1644416170000|2022-02-09 14:16:10|3186.69|3178.99|3185.12|3177.42|3186.74|3179.04|3185.12|3177.42|32
1644416180000|2022-02-09 14:16:20|3185.24|3177.54|3186.61|3178.91|3186.75|3179.05|3185.24|3177.54|35
1644416190000|2022-02-09 14:16:30|3186.48|3178.78|3184.72|3177.02|3186.52|3178.82|3184.53|3176.83|35
1644416200000|2022-02-09 14:16:40|3184.95|3177.25|3186.85|3179.15|3186.86|3179.16|3184.78|3177.08|36
1644416210000|2022-02-09 14:16:50|3187.19|3179.49|3186.47|3178.77|3187.19|3179.49|3186.37|3178.67|31
1644416220000|2022-02-09 14:17:00|3186.45|3178.75|3185.83|3178.13|3186.92|3179.22|3185.68|3177.98|40
1644416230000|2022-02-09 14:17:10|3185.81|3178.11|3185.02|3177.32|3185.9|3178.2|3184.88|3177.18|35
1644416240000|2022-02-09 14:17:20|3185.04|3177.34|3183.49|3175.79|3185.25|3177.55|3183.49|3175.79|35
1644416250000|2022-02-09 14:17:30|3183.48|3175.78|3183.98|3176.28|3185.07|3177.37|3183.48|3175.78|35
1644416260000|2022-02-09 14:17:40|3184.02|3176.32|3183.8|3176.1|3184.81|3177.11|3183.78|3176.08|37
1644416270000|2022-02-09 14:17:50|3183.7|3176|3183.78|3176.08|3184.64|3176.94|3183.69|3175.99|38
1644416280000|2022-02-09 14:18:00|3183.76|3176.06|3182.96|3175.26|3183.81|3176.11|3182.85|3175.15|34
1644416290000|2022-02-09 14:18:10|3182.94|3175.24|3181.69|3173.99|3183.22|3175.52|3181.69|3173.99|36
1644416300000|2022-02-09 14:18:20|3181.7|3174|3181.46|3173.76|3182.27|3174.57|3181.46|3173.76|34
1644416310000|2022-02-09 14:18:30|3181.53|3173.83|3181.89|3174.19|3182.01|3174.31|3181.49|3173.79|35
1644416320000|2022-02-09 14:18:40|3182.01|3174.31|3181.6|3173.9|3182.01|3174.31|3181.27|3173.57|38
1644416330000|2022-02-09 14:18:50|3181.54|3173.84|3180.39|3172.69|3181.75|3174.05|3180.37|3172.67|33
1644416340000|2022-02-09 14:19:00|3180.44|3172.74|3180.62|3172.92|3180.93|3173.23|3180.03|3172.33|38
1644416350000|2022-02-09 14:19:10|3181.25|3173.55|3181.84|3174.14|3182.29|3174.59|3181.25|3173.55|37
1644416360000|2022-02-09 14:19:20|3182.1|3174.4|3181.33|3173.63|3182.11|3174.41|3180.84|3173.14|35
1644416370000|2022-02-09 14:19:30|3180.87|3173.17|3180|3172.3|3180.87|3173.17|3179.79|3172.09|38
1644416380000|2022-02-09 14:19:40|3179.92|3172.22|3179.52|3171.82|3180.35|3172.65|3179.3|3171.6|34
1644416390000|2022-02-09 14:19:50|3179.49|3171.79|3178.6|3170.9|3179.49|3171.79|3178.23|3170.53|33
1644416400000|2022-02-09 14:20:00|3178.19|3170.49|3180.71|3173.01|3180.71|3173.01|3177.89|3170.19|38
1644416410000|2022-02-09 14:20:10|3180.82|3173.12|3181.54|3173.84|3182.34|3174.64|3180.78|3173.08|38
1644416420000|2022-02-09 14:20:20|3181.47|3173.77|3181.39|3173.69|3181.48|3173.78|3181.17|3173.47|35
1644416430000|2022-02-09 14:20:30|3181.49|3173.79|3180.14|3172.44|3181.52|3173.82|3180.11|3172.41|31
1644416440000|2022-02-09 14:20:40|3180.07|3172.37|3181.2|3173.5|3181.21|3173.51|3179.81|3172.11|32
1644416450000|2022-02-09 14:20:50|3181.15|3173.45|3181.22|3173.52|3181.3|3173.6|3181.04|3173.34|30
1644416460000|2022-02-09 14:21:00|3181.13|3173.43|3181.93|3174.23|3182.14|3174.44|3180.83|3173.13|33
1644416470000|2022-02-09 14:21:10|3181.81|3174.11|3183.43|3175.73|3183.61|3175.91|3181.79|3174.09|38
1644416480000|2022-02-09 14:21:20|3182.93|3175.23|3182.96|3175.26|3183.47|3175.77|3182.71|3175.01|35
1644416490000|2022-02-09 14:21:30|3183.01|3175.31|3184.18|3176.48|3184.29|3176.59|3182.73|3175.03|37
1644416500000|2022-02-09 14:21:40|3184.32|3176.62|3185.18|3177.48|3185.38|3177.68|3184.29|3176.59|37
1644416510000|2022-02-09 14:21:50|3185.17|3177.47|3183.55|3175.85|3185.27|3177.57|3183.33|3175.63|38
1644416520000|2022-02-09 14:22:00|3183.56|3175.86|3183.75|3176.05|3184.2|3176.5|3183.5|3175.8|38
1644416530000|2022-02-09 14:22:10|3183.71|3176.01|3184.15|3176.45|3184.15|3176.45|3183.27|3175.57|35
1644416540000|2022-02-09 14:22:20|3184.13|3176.43|3184.06|3176.36|3184.19|3176.49|3183.88|3176.18|28
1644416550000|2022-02-09 14:22:30|3184.07|3176.37|3184.67|3176.97|3184.7|3177|3184.07|3176.37|29
1644416560000|2022-02-09 14:22:40|3184.73|3177.03|3184.66|3176.96|3184.87|3177.17|3184.3|3176.6|31
1644416570000|2022-02-09 14:22:50|3184.68|3176.98|3184.78|3177.08|3185.77|3178.07|3183.72|3176.02|32
1644416580000|2022-02-09 14:23:00|3185.13|3177.43|3184.88|3177.18|3185.93|3178.23|3184.62|3176.92|23
1644416590000|2022-02-09 14:23:10|3184.76|3177.06|3185.51|3177.81|3185.81|3178.11|3184.49|3176.79|34
1644416600000|2022-02-09 14:23:20|3185.76|3178.06|3185.45|3177.75|3186.31|3178.61|3185.45|3177.75|34
1644416610000|2022-02-09 14:23:30|3185.57|3177.87|3186.83|3179.13|3186.94|3179.24|3185.41|3177.71|37
1644416620000|2022-02-09 14:23:40|3186.61|3178.91|3187.56|3179.86|3187.82|3180.12|3186.61|3178.91|39
1644416630000|2022-02-09 14:23:50|3187.75|3180.05|3188.8|3181.1|3188.96|3181.26|3187.7|3180|37
1644416640000|2022-02-09 14:24:00|3188.82|3181.12|3189.02|3181.32|3189.02|3181.32|3188.43|3180.73|36
1644416650000|2022-02-09 14:24:10|3188.84|3181.14|3189.15|3181.45|3189.3|3181.6|3188.84|3181.14|33
1644416660000|2022-02-09 14:24:20|3188.89|3181.19|3186.42|3178.72|3189.23|3181.53|3185.94|3178.24|34
1644416670000|2022-02-09 14:24:30|3186.31|3178.61|3187.64|3179.94|3187.98|3180.28|3185.79|3178.09|40
1644416680000|2022-02-09 14:24:40|3187.63|3179.93|3186.59|3178.89|3188.25|3180.55|3186.36|3178.66|34
1644416690000|2022-02-09 14:24:50|3186.58|3178.88|3187.99|3180.29|3187.99|3180.29|3186.33|3178.63|33
1644416700000|2022-02-09 14:25:00|3187.93|3180.23|3187.37|3179.67|3187.93|3180.23|3186.73|3179.03|38
1644416710000|2022-02-09 14:25:10|3187.39|3179.69|3187.38|3179.68|3187.5|3179.8|3186.67|3178.97|37
1644416720000|2022-02-09 14:25:20|3187.36|3179.66|3187.64|3179.94|3188.03|3180.33|3187.36|3179.66|35
1644416730000|2022-02-09 14:25:30|3187.62|3179.92|3187.35|3179.65|3187.87|3180.17|3187.13|3179.43|36
1644416740000|2022-02-09 14:25:40|3187.4|3179.7|3187.42|3179.72|3187.75|3180.05|3187.33|3179.63|39
1644416750000|2022-02-09 14:25:50|3187.4|3179.7|3188.15|3180.45|3188.77|3181.07|3186.74|3179.04|32
1644416760000|2022-02-09 14:26:00|3188.13|3180.43|3188.3|3180.6|3188.53|3180.83|3188.02|3180.32|35
1644416770000|2022-02-09 14:26:10|3188.29|3180.59|3190.31|3182.61|3190.31|3182.61|3188.09|3180.39|29
1644416780000|2022-02-09 14:26:20|3190.07|3182.37|3192.46|3184.76|3192.46|3184.76|3189.53|3181.83|40
1644416790000|2022-02-09 14:26:30|3192.68|3184.98|3194.21|3186.51|3196.2|3188.5|3192.68|3184.98|40
1644416800000|2022-02-09 14:26:40|3194.22|3186.52|3193.55|3185.85|3194.22|3186.52|3193.18|3185.48|38
1644416810000|2022-02-09 14:26:50|3193.67|3185.97|3192.81|3185.11|3194.08|3186.38|3192.81|3185.11|38
1644416820000|2022-02-09 14:27:00|3192.87|3185.17|3193.89|3186.19|3193.91|3186.21|3192.82|3185.12|37
1644416830000|2022-02-09 14:27:10|3193.88|3186.18|3194.4|3186.7|3194.41|3186.71|3193.74|3186.04|33
1644416840000|2022-02-09 14:27:20|3194.41|3186.71|3194.1|3186.4|3194.66|3186.96|3193.19|3185.49|39
1644416850000|2022-02-09 14:27:30|3193.91|3186.21|3191.48|3183.78|3193.91|3186.21|3191.13|3183.43|37
1644416860000|2022-02-09 14:27:40|3191.53|3183.83|3190.87|3183.17|3192.27|3184.57|3190.7|3183|35
1644416870000|2022-02-09 14:27:50|3190.7|3183|3191.79|3184.09|3191.8|3184.1|3190.38|3182.68|38
1644416880000|2022-02-09 14:28:00|3191.72|3184.02|3191.47|3183.77|3192.32|3184.62|3190.63|3182.93|39
1644416890000|2022-02-09 14:28:10|3191.39|3183.69|3190.43|3182.73|3191.7|3184|3190.43|3182.73|38
1644416900000|2022-02-09 14:28:20|3190.59|3182.89|3191.66|3183.96|3191.86|3184.16|3190.14|3182.44|37
1644416910000|2022-02-09 14:28:30|3191.73|3184.03|3190.6|3182.9|3191.88|3184.18|3190.59|3182.89|36
1644416920000|2022-02-09 14:28:40|3190.61|3182.91|3189.72|3182.02|3190.79|3183.09|3189.38|3181.68|31
1644416930000|2022-02-09 14:28:50|3189.73|3182.03|3190.5|3182.8|3190.6|3182.9|3189.65|3181.95|34
1644416940000|2022-02-09 14:29:00|3190.61|3182.91|3192.78|3185.08|3192.78|3185.08|3190.61|3182.91|37
1644416950000|2022-02-09 14:29:10|3192.81|3185.11|3192.21|3184.51|3193.23|3185.53|3192.08|3184.38|40
1644416960000|2022-02-09 14:29:20|3192.16|3184.46|3190.5|3182.8|3192.47|3184.77|3190.5|3182.8|35
1644416970000|2022-02-09 14:29:30|3190.25|3182.55|3192.33|3184.63|3192.57|3184.87|3190.19|3182.49|37
1644416980000|2022-02-09 14:29:40|3192.29|3184.59|3193.01|3185.31|3193.32|3185.62|3192.09|3184.39|36
1644416990000|2022-02-09 14:29:50|3192.93|3185.23|3192.87|3185.17|3193.5|3185.8|3192.54|3184.84|39
1644417000000|2022-02-09 14:30:00|3192.79|3185.09|3195.21|3187.51|3195.63|3187.93|3192.79|3185.09|39
1644417010000|2022-02-09 14:30:10|3195.2|3187.5|3193.12|3185.42|3195.2|3187.5|3192.4|3184.7|36
1644417020000|2022-02-09 14:30:20|3193.09|3185.39|3190.66|3182.96|3193.09|3185.39|3190.39|3182.69|39
1644417030000|2022-02-09 14:30:30|3190.65|3182.95|3189.81|3182.11|3191.7|3184|3189.81|3182.11|39
1644417040000|2022-02-09 14:30:40|3189.74|3182.04|3191.8|3184.1|3191.81|3184.11|3189.17|3181.47|38
1644417050000|2022-02-09 14:30:50|3191.92|3184.22|3194.06|3186.36|3194.41|3186.71|3191.59|3183.89|40
1644417060000|2022-02-09 14:31:00|3194.08|3186.38|3196.87|3189.17|3197.06|3189.36|3194.08|3186.38|38
1644417070000|2022-02-09 14:31:10|3196.81|3189.11|3197.91|3190.21|3197.95|3190.25|3196.68|3188.98|37
1644417080000|2022-02-09 14:31:20|3197.84|3190.14|3198.3|3190.6|3198.38|3190.68|3197.06|3189.36|35
1644417090000|2022-02-09 14:31:30|3198.32|3190.62|3198.36|3190.66|3199.21|3191.51|3197.77|3190.07|35
1644417100000|2022-02-09 14:31:40|3197.78|3190.08|3199.83|3192.13|3200|3192.3|3197.32|3189.62|40
1644417110000|2022-02-09 14:31:50|3199.78|3192.08|3199.39|3191.69|3200.02|3192.32|3198.71|3191.01|40
1644417120000|2022-02-09 14:32:00|3199.42|3191.72|3197.71|3190.01|3199.51|3191.81|3197.13|3189.43|39
1644417130000|2022-02-09 14:32:10|3197.81|3190.11|3195.79|3188.09|3198.76|3191.06|3195.45|3187.75|39
1644417140000|2022-02-09 14:32:20|3195.72|3188.02|3195.87|3188.17|3195.98|3188.28|3194.54|3186.84|39
1644417150000|2022-02-09 14:32:30|3195.76|3188.06|3197.63|3189.93|3197.63|3189.93|3195.67|3187.97|38
1644417160000|2022-02-09 14:32:40|3197.79|3190.09|3197.33|3189.63|3198.21|3190.51|3197.21|3189.51|39
1644417170000|2022-02-09 14:32:50|3197.17|3189.47|3199.62|3191.92|3199.88|3192.18|3197.17|3189.47|38
1644417180000|2022-02-09 14:33:00|3199.72|3192.02|3199.79|3192.09|3199.92|3192.22|3198.7|3191|39
1644417190000|2022-02-09 14:33:10|3200.04|3192.34|3200.24|3192.54|3201.01|3193.31|3200.04|3192.34|35
1644417200000|2022-02-09 14:33:20|3200.16|3192.46|3202.16|3194.46|3202.43|3194.73|3199.95|3192.25|37
1644417210000|2022-02-09 14:33:30|3202.13|3194.43|3202.29|3194.59|3202.29|3194.59|3201.25|3193.55|40
1644417220000|2022-02-09 14:33:40|3202.34|3194.64|3202.93|3195.23|3203|3195.3|3202.12|3194.42|38
1644417230000|2022-02-09 14:33:50|3203.03|3195.33|3203.24|3195.54|3203.57|3195.87|3202.73|3195.03|33
1644417240000|2022-02-09 14:34:00|3203.64|3195.94|3205.98|3198.28|3206.46|3198.76|3203.5|3195.8|40
1644417250000|2022-02-09 14:34:10|3205.99|3198.29|3207.77|3200.07|3208.04|3200.34|3205.99|3198.29|38
1644417260000|2022-02-09 14:34:20|3207.79|3200.09|3205.97|3198.27|3208.17|3200.47|3205.97|3198.27|39
1644417270000|2022-02-09 14:34:30|3206.06|3198.36|3203.95|3196.25|3206.06|3198.36|3203.94|3196.24|40
1644417280000|2022-02-09 14:34:40|3203.78|3196.08|3203.56|3195.86|3204.67|3196.97|3203.06|3195.36|38
1644417290000|2022-02-09 14:34:50|3203.5|3195.8|3202.83|3195.13|3204.11|3196.41|3202.35|3194.65|37
1644417300000|2022-02-09 14:35:00|3202.94|3195.24|3201.8|3194.1|3203.1|3195.4|3201.28|3193.58|38
1644417310000|2022-02-09 14:35:10|3201.12|3193.42|3201.75|3194.05|3202.41|3194.71|3199.76|3192.06|38
1644417320000|2022-02-09 14:35:20|3201.77|3194.07|3200.41|3192.71|3201.93|3194.23|3198.21|3190.51|37
1644417330000|2022-02-09 14:35:30|3200.36|3192.66|3201.4|3193.7|3201.57|3193.87|3200.36|3192.66|40
1644417340000|2022-02-09 14:35:40|3201.44|3193.74|3199.64|3191.94|3201.6|3193.9|3199.45|3191.75|39
1644417350000|2022-02-09 14:35:50|3199.51|3191.81|3200.06|3192.36|3200.16|3192.46|3199.08|3191.38|33
1644417360000|2022-02-09 14:36:00|3200.13|3192.43|3198.64|3190.94|3200.63|3192.93|3198.57|3190.87|38
1644417370000|2022-02-09 14:36:10|3198.56|3190.86|3199.5|3191.8|3199.68|3191.98|3198.56|3190.86|35
1644417380000|2022-02-09 14:36:20|3199.51|3191.81|3200.66|3192.96|3200.67|3192.97|3199.31|3191.61|34
1644417390000|2022-02-09 14:36:30|3200.67|3192.97|3201.32|3193.62|3202.32|3194.62|3200.25|3192.55|35
1644417400000|2022-02-09 14:36:40|3201.35|3193.65|3203.14|3195.44|3203.14|3195.44|3201.35|3193.65|40
1644417410000|2022-02-09 14:36:50|3202.94|3195.24|3203.97|3196.27|3204.25|3196.55|3202.65|3194.95|39
1644417420000|2022-02-09 14:37:00|3204.06|3196.36|3204.11|3196.41|3204.51|3196.81|3203.6|3195.9|36
1644417430000|2022-02-09 14:37:10|3204.13|3196.43|3205.67|3197.97|3205.67|3197.97|3204.07|3196.37|37
1644417440000|2022-02-09 14:37:20|3205.89|3198.19|3206.47|3198.77|3207.43|3199.73|3205.89|3198.19|37
1644417450000|2022-02-09 14:37:30|3206.49|3198.79|3205.29|3197.59|3206.73|3199.03|3204.96|3197.26|36
1644417460000|2022-02-09 14:37:40|3205.5|3197.8|3206.47|3198.77|3206.59|3198.89|3205.39|3197.69|37
1644417470000|2022-02-09 14:37:50|3206.45|3198.75|3206.51|3198.81|3206.53|3198.83|3205.06|3197.36|36
1644417480000|2022-02-09 14:38:00|3206.48|3198.78|3207.15|3199.45|3207.24|3199.54|3206.26|3198.56|36
1644417490000|2022-02-09 14:38:10|3207.13|3199.43|3207.31|3199.61|3207.48|3199.78|3206.82|3199.12|37
1644417500000|2022-02-09 14:38:20|3207.41|3199.71|3207.86|3200.16|3208.64|3200.94|3207.29|3199.59|37
1644417510000|2022-02-09 14:38:30|3207.9|3200.2|3205.87|3198.17|3208.25|3200.55|3205.87|3198.17|37
1644417520000|2022-02-09 14:38:40|3205.9|3198.2|3207.19|3199.49|3207.55|3199.85|3205.87|3198.17|39
1644417530000|2022-02-09 14:38:50|3207.23|3199.53|3208.99|3201.29|3209.3|3201.6|3207.23|3199.53|38
1644417540000|2022-02-09 14:39:00|3209.05|3201.35|3210.45|3202.75|3211.34|3203.64|3208.5|3200.8|37
1644417550000|2022-02-09 14:39:10|3210.48|3202.78|3210.24|3202.54|3210.5|3202.8|3210.15|3202.45|38
1644417560000|2022-02-09 14:39:20|3210.19|3202.49|3209.09|3201.39|3210.2|3202.5|3208.96|3201.26|38
1644417570000|2022-02-09 14:39:30|3209.16|3201.46|3208.54|3200.84|3209.7|3202|3208.41|3200.71|32
1644417580000|2022-02-09 14:39:40|3208.52|3200.82|3207.64|3199.94|3208.52|3200.82|3207.28|3199.58|35
1644417590000|2022-02-09 14:39:50|3207.67|3199.97|3204.63|3196.93|3207.67|3199.97|3204.63|3196.93|35
1644417600000|2022-02-09 14:40:00|3204.7|3197|3204.52|3196.82|3205.42|3197.72|3203|3195.3|39
1644417610000|2022-02-09 14:40:10|3204.83|3197.13|3205.48|3197.78|3205.58|3197.88|3203.95|3196.25|39
1644417620000|2022-02-09 14:40:20|3205.45|3197.75|3204.45|3196.75|3205.5|3197.8|3204.15|3196.45|39
1644417630000|2022-02-09 14:40:30|3204.44|3196.74|3202.41|3194.71|3204.6|3196.9|3202.41|3194.71|37
1644417640000|2022-02-09 14:40:40|3202.32|3194.62|3203.39|3195.69|3203.7|3196|3202.22|3194.52|37
1644417650000|2022-02-09 14:40:50|3203.37|3195.67|3202.66|3194.96|3203.37|3195.67|3202.28|3194.58|38
1644417660000|2022-02-09 14:41:00|3202.8|3195.1|3202.94|3195.24|3203.23|3195.53|3201.83|3194.13|40
1644417670000|2022-02-09 14:41:10|3202.95|3195.25|3203.84|3196.14|3205.54|3197.84|3202.89|3195.19|40
1644417680000|2022-02-09 14:41:20|3203.77|3196.07|3202.84|3195.14|3204.26|3196.56|3202.81|3195.11|37
1644417690000|2022-02-09 14:41:30|3202.94|3195.24|3206.36|3198.66|3206.8|3199.1|3202.94|3195.24|39
1644417700000|2022-02-09 14:41:40|3205.89|3198.19|3206.09|3198.39|3206.69|3198.99|3205.24|3197.54|37
1644417710000|2022-02-09 14:41:50|3206.23|3198.53|3205.98|3198.28|3206.63|3198.93|3205.44|3197.74|38
1644417720000|2022-02-09 14:42:00|3205.63|3197.93|3207.15|3199.45|3207.24|3199.54|3205.22|3197.52|38
1644417730000|2022-02-09 14:42:10|3207.11|3199.41|3208.74|3201.04|3209.57|3201.87|3207.11|3199.41|35
1644417740000|2022-02-09 14:42:20|3208.65|3200.95|3209.81|3202.11|3209.87|3202.17|3208.51|3200.81|37
1644417750000|2022-02-09 14:42:30|3209.87|3202.17|3213.36|3205.66|3213.63|3205.93|3209.47|3201.77|30
1644417760000|2022-02-09 14:42:40|3213.5|3205.8|3217.78|3210.08|3220.88|3213.18|3213.5|3205.8|38
1644417770000|2022-02-09 14:42:50|3217.73|3210.03|3217.02|3209.32|3217.78|3210.08|3215.16|3207.46|39
1644417780000|2022-02-09 14:43:00|3217.3|3209.6|3214.91|3207.21|3217.35|3209.65|3213.65|3205.95|35
1644417790000|2022-02-09 14:43:10|3214.84|3207.14|3216.01|3208.31|3216.01|3208.31|3213.58|3205.88|38
1644417800000|2022-02-09 14:43:20|3216.23|3208.53|3213.75|3206.05|3216.76|3209.06|3213.21|3205.51|38
1644417810000|2022-02-09 14:43:30|3213.66|3205.96|3213.7|3206|3215.13|3207.43|3213.59|3205.89|40
1644417820000|2022-02-09 14:43:40|3213.64|3205.94|3213.06|3205.36|3213.64|3205.94|3212.02|3204.32|39
1644417830000|2022-02-09 14:43:50|3212.96|3205.26|3210.23|3202.53|3212.96|3205.26|3210.23|3202.53|39
1644417840000|2022-02-09 14:44:00|3209.98|3202.28|3212.2|3204.5|3212.2|3204.5|3209.85|3202.15|37
1644417850000|2022-02-09 14:44:10|3212.21|3204.51|3212.31|3204.61|3212.94|3205.24|3211.16|3203.46|36
1644417860000|2022-02-09 14:44:20|3212.39|3204.69|3211.66|3203.96|3212.83|3205.13|3211.64|3203.94|36
1644417870000|2022-02-09 14:44:30|3211.69|3203.99|3210.47|3202.77|3212.56|3204.86|3210.47|3202.77|36
1644417880000|2022-02-09 14:44:40|3210.77|3203.07|3210.05|3202.35|3211.17|3203.47|3210.05|3202.35|38
1644417890000|2022-02-09 14:44:50|3210.15|3202.45|3209.5|3201.8|3210.15|3202.45|3209.2|3201.5|38
1644417900000|2022-02-09 14:45:00|3209.41|3201.71|3210.89|3203.19|3211.97|3204.27|3209.28|3201.58|40
1644417910000|2022-02-09 14:45:10|3210.88|3203.18|3210.04|3202.34|3210.88|3203.18|3210.01|3202.31|37
1644417920000|2022-02-09 14:45:20|3210.03|3202.33|3212.65|3204.95|3212.65|3204.95|3209.76|3202.06|32
1644417930000|2022-02-09 14:45:30|3212.81|3205.11|3212.12|3204.42|3213.22|3205.52|3211.71|3204.01|38
1644417940000|2022-02-09 14:45:40|3212.09|3204.39|3211.76|3204.06|3212.11|3204.41|3210.57|3202.87|37
1644417950000|2022-02-09 14:45:50|3211.69|3203.99|3211.21|3203.51|3212.45|3204.75|3211.21|3203.51|39
1644417960000|2022-02-09 14:46:00|3211.24|3203.54|3211.32|3203.62|3212.04|3204.34|3210.82|3203.12|37
1644417970000|2022-02-09 14:46:10|3211.29|3203.59|3211.67|3203.97|3211.67|3203.97|3211.02|3203.32|32
1644417980000|2022-02-09 14:46:20|3211.64|3203.94|3212.42|3204.72|3212.42|3204.72|3211.26|3203.56|38
1644417990000|2022-02-09 14:46:30|3212.36|3204.66|3213.49|3205.79|3213.72|3206.02|3211.99|3204.29|38
1644418000000|2022-02-09 14:46:40|3213.48|3205.78|3212.14|3204.44|3213.48|3205.78|3212.13|3204.43|37
1644418010000|2022-02-09 14:46:50|3212.23|3204.53|3211.88|3204.18|3212.5|3204.8|3211.88|3204.18|37
1644418020000|2022-02-09 14:47:00|3211.91|3204.21|3210.82|3203.12|3211.91|3204.21|3210.33|3202.63|38
1644418030000|2022-02-09 14:47:10|3210.8|3203.1|3209.79|3202.09|3211.12|3203.42|3209.79|3202.09|36
1644418040000|2022-02-09 14:47:20|3209.82|3202.12|3208.67|3200.97|3209.82|3202.12|3208.48|3200.78|40
1644418050000|2022-02-09 14:47:30|3208.73|3201.03|3209.83|3202.13|3209.83|3202.13|3208.54|3200.84|37
1644418060000|2022-02-09 14:47:40|3209.74|3202.04|3209.71|3202.01|3209.88|3202.18|3208.42|3200.72|36
1644418070000|2022-02-09 14:47:50|3209.6|3201.9|3213.07|3205.37|3214.16|3206.46|3208.39|3200.69|37
1644418080000|2022-02-09 14:48:00|3213.34|3205.64|3213.48|3205.78|3214.63|3206.93|3213.04|3205.34|34
1644418090000|2022-02-09 14:48:10|3213.52|3205.82|3213.48|3205.78|3214.51|3206.81|3212.2|3204.5|39
1644418100000|2022-02-09 14:48:20|3213.33|3205.63|3213.72|3206.02|3214.03|3206.33|3212.87|3205.17|40
1644418110000|2022-02-09 14:48:30|3213.67|3205.97|3215.1|3207.4|3215.32|3207.62|3213.41|3205.71|40
1644418120000|2022-02-09 14:48:40|3215.01|3207.31|3213.74|3206.04|3215.02|3207.32|3213.65|3205.95|39
1644418130000|2022-02-09 14:48:50|3213.75|3206.05|3215.57|3207.87|3216.09|3208.39|3213.47|3205.77|36
1644418140000|2022-02-09 14:49:00|3215.56|3207.86|3215.19|3207.49|3215.56|3207.86|3214.33|3206.63|39
1644418150000|2022-02-09 14:49:10|3215.37|3207.67|3214.81|3207.11|3215.47|3207.77|3213.98|3206.28|39
1644418160000|2022-02-09 14:49:20|3215.11|3207.41|3214.32|3206.62|3215.73|3208.03|3214.07|3206.37|38
1644418170000|2022-02-09 14:49:30|3214.31|3206.61|3215.43|3207.73|3215.44|3207.74|3214.31|3206.61|39
1644418180000|2022-02-09 14:49:40|3215.48|3207.78|3215.14|3207.44|3215.48|3207.78|3214.12|3206.42|35
1644418190000|2022-02-09 14:49:50|3215.25|3207.55|3215.14|3207.44|3215.94|3208.24|3214.92|3207.22|37
1644418200000|2022-02-09 14:50:00|3215.16|3207.46|3215.72|3208.02|3216.08|3208.38|3214.98|3207.28|35
1644418210000|2022-02-09 14:50:10|3215.64|3207.94|3214.28|3206.58|3215.74|3208.04|3214.08|3206.38|38
1644418220000|2022-02-09 14:50:20|3214.3|3206.6|3213.99|3206.29|3214.41|3206.71|3213.35|3205.65|39
1644418230000|2022-02-09 14:50:30|3214.3|3206.6|3215.11|3207.41|3215.12|3207.42|3214.09|3206.39|39
1644418240000|2022-02-09 14:50:40|3215.19|3207.49|3214.89|3207.19|3215.55|3207.85|3214.73|3207.03|34
1644418250000|2022-02-09 14:50:50|3214.88|3207.18|3213.52|3205.82|3214.88|3207.18|3213.52|3205.82|35
1644418260000|2022-02-09 14:51:00|3213.58|3205.88|3210.64|3202.94|3213.76|3206.06|3210.13|3202.43|40
1644418270000|2022-02-09 14:51:10|3210.74|3203.04|3209.61|3201.91|3210.74|3203.04|3209.24|3201.54|38
1644418280000|2022-02-09 14:51:20|3209.41|3201.71|3210.67|3202.97|3210.77|3203.07|3209.28|3201.58|37
1644418290000|2022-02-09 14:51:30|3210.44|3202.74|3210.34|3202.64|3210.79|3203.09|3210.15|3202.45|36
1644418300000|2022-02-09 14:51:40|3210.2|3202.5|3209.72|3202.02|3210.5|3202.8|3209.51|3201.81|36
1644418310000|2022-02-09 14:51:50|3209.7|3202|3209.49|3201.79|3209.7|3202|3208.7|3201|39
1644418320000|2022-02-09 14:52:00|3209.48|3201.78|3208.23|3200.53|3209.68|3201.98|3208.23|3200.53|35
1644418330000|2022-02-09 14:52:10|3208.15|3200.45|3205.6|3197.9|3208.5|3200.8|3205.6|3197.9|37
1644418340000|2022-02-09 14:52:20|3206.04|3198.34|3205.33|3197.63|3206.1|3198.4|3205.12|3197.42|39
1644418350000|2022-02-09 14:52:30|3205.36|3197.66|3205.44|3197.74|3205.9|3198.2|3205.01|3197.31|35
1644418360000|2022-02-09 14:52:40|3205.43|3197.73|3206.01|3198.31|3206.59|3198.89|3205.38|3197.68|39
1644418370000|2022-02-09 14:52:50|3205.92|3198.22|3205.63|3197.93|3205.95|3198.25|3205.55|3197.85|35
1644418380000|2022-02-09 14:53:00|3205.95|3198.25|3204.45|3196.75|3206.23|3198.53|3204.27|3196.57|34
1644418390000|2022-02-09 14:53:10|3204.57|3196.87|3203.2|3195.5|3204.93|3197.23|3203.2|3195.5|39
1644418400000|2022-02-09 14:53:20|3203.15|3195.45|3200.12|3192.42|3203.18|3195.48|3199.13|3191.43|40
1644418410000|2022-02-09 14:53:30|3200.01|3192.31|3199.58|3191.88|3200.62|3192.92|3199.54|3191.84|39
1644418420000|2022-02-09 14:53:40|3199.71|3192.01|3198.33|3190.63|3199.99|3192.29|3198.29|3190.59|39
1644418430000|2022-02-09 14:53:50|3198.54|3190.84|3199.35|3191.65|3199.35|3191.65|3197.35|3189.65|37
1644418440000|2022-02-09 14:54:00|3199.48|3191.78|3199.47|3191.77|3200.13|3192.43|3199.1|3191.4|39
1644418450000|2022-02-09 14:54:10|3199.46|3191.76|3199.4|3191.7|3200.26|3192.56|3199.05|3191.35|40
1644418460000|2022-02-09 14:54:20|3199.38|3191.68|3199.8|3192.1|3199.83|3192.13|3198.7|3191|39
1644418470000|2022-02-09 14:54:30|3199.69|3191.99|3201.65|3193.95|3201.67|3193.97|3199.69|3191.99|39
1644418480000|2022-02-09 14:54:40|3201.6|3193.9|3202.1|3194.4|3202.19|3194.49|3200.81|3193.11|37
1644418490000|2022-02-09 14:54:50|3202.12|3194.42|3201.75|3194.05|3202.15|3194.45|3200.97|3193.27|33
1644418500000|2022-02-09 14:55:00|3201.76|3194.06|3201.16|3193.46|3202.31|3194.61|3201.16|3193.46|35
1644418510000|2022-02-09 14:55:10|3201.4|3193.7|3201.39|3193.69|3202.26|3194.56|3201.04|3193.34|35
1644418520000|2022-02-09 14:55:20|3201.43|3193.73|3202.24|3194.54|3202.5|3194.8|3200.72|3193.02|37
1644418530000|2022-02-09 14:55:30|3202.28|3194.58|3202.13|3194.43|3202.68|3194.98|3202.06|3194.36|36
1644418540000|2022-02-09 14:55:40|3202.14|3194.44|3203.33|3195.63|3203.45|3195.75|3202.12|3194.42|38
1644418550000|2022-02-09 14:55:50|3203.3|3195.6|3203.93|3196.23|3204.09|3196.39|3203.24|3195.54|39
1644418560000|2022-02-09 14:56:00|3203.99|3196.29|3205|3197.3|3205.05|3197.35|3203.71|3196.01|38
1644418570000|2022-02-09 14:56:10|3204.96|3197.26|3204.52|3196.82|3205.63|3197.93|3204.5|3196.8|37
1644418580000|2022-02-09 14:56:20|3204.35|3196.65|3203.85|3196.15|3204.35|3196.65|3203.82|3196.12|35
1644418590000|2022-02-09 14:56:30|3203.81|3196.11|3200.9|3193.2|3203.81|3196.11|3200.82|3193.12|36
1644418600000|2022-02-09 14:56:40|3200.65|3192.95|3201.73|3194.03|3201.81|3194.11|3200.3|3192.6|37
1644418610000|2022-02-09 14:56:50|3201.69|3193.99|3200.96|3193.26|3201.83|3194.13|3200.96|3193.26|34
1644418620000|2022-02-09 14:57:00|3201.17|3193.47|3200.01|3192.31|3201.74|3194.04|3199.05|3191.35|40
1644418630000|2022-02-09 14:57:10|3199.92|3192.22|3199.05|3191.35|3200.35|3192.65|3199.03|3191.33|37
1644418640000|2022-02-09 14:57:20|3199.16|3191.46|3197.75|3190.05|3199.16|3191.46|3197.7|3190|35
1644418650000|2022-02-09 14:57:30|3198.01|3190.31|3197.37|3189.67|3198.36|3190.66|3196.98|3189.28|39
1644418660000|2022-02-09 14:57:40|3197.42|3189.72|3197.3|3189.6|3197.85|3190.15|3197.29|3189.59|36
1644418670000|2022-02-09 14:57:50|3196.98|3189.28|3195.09|3187.39|3196.98|3189.28|3195.09|3187.39|39
1644418680000|2022-02-09 14:58:00|3195.08|3187.38|3196.42|3188.72|3196.42|3188.72|3195.01|3187.31|38
1644418690000|2022-02-09 14:58:10|3196.37|3188.67|3197.22|3189.52|3198.37|3190.67|3196.37|3188.67|38
1644418700000|2022-02-09 14:58:20|3197.04|3189.34|3197.1|3189.4|3197.6|3189.9|3196.59|3188.89|38
1644418710000|2022-02-09 14:58:30|3197.32|3189.62|3198.69|3190.99|3199.33|3191.63|3197.28|3189.58|38
1644418720000|2022-02-09 14:58:40|3198.47|3190.77|3198.5|3190.8|3198.75|3191.05|3198.18|3190.48|32
1644418730000|2022-02-09 14:58:50|3198.48|3190.78|3198.81|3191.11|3199.29|3191.59|3198.45|3190.75|40
1644418740000|2022-02-09 14:59:00|3198.8|3191.1|3199.06|3191.36|3199.3|3191.6|3198.36|3190.66|37
1644418750000|2022-02-09 14:59:10|3199.03|3191.33|3198.72|3191.02|3199.04|3191.34|3198.39|3190.69|35
1644418760000|2022-02-09 14:59:20|3198.75|3191.05|3198.94|3191.24|3198.98|3191.28|3198.31|3190.61|39
1644418770000|2022-02-09 14:59:30|3198.99|3191.29|3200.21|3192.51|3200.95|3193.25|3198.64|3190.94|39
1644418780000|2022-02-09 14:59:40|3200.28|3192.58|3198.82|3191.12|3200.28|3192.58|3198.82|3191.12|39
1644418790000|2022-02-09 14:59:50|3198.94|3191.24|3195.81|3188.11|3198.94|3191.24|3195.81|3188.11|39
1644418800000|2022-02-09 15:00:00|3195.95|3188.25|3197.26|3189.56|3197.81|3190.11|3195.95|3188.25|38
1644418810000|2022-02-09 15:00:10|3197|3189.3|3197.73|3190.03|3200.74|3193.04|3196.87|3189.17|38
1644418820000|2022-02-09 15:00:20|3197.83|3190.13|3198.15|3190.45|3198.15|3190.45|3197.83|3190.13|38
1644418830000|2022-02-09 15:00:30|3197.99|3190.29|3200.3|3192.6|3200.3|3192.6|3197.95|3190.25|40
1644418840000|2022-02-09 15:00:40|3200.47|3192.77|3200.1|3192.4|3200.57|3192.87|3199.93|3192.23|37
1644418850000|2022-02-09 15:00:50|3200.07|3192.37|3200.44|3192.74|3200.44|3192.74|3199.29|3191.59|40
1644418860000|2022-02-09 15:01:00|3200.18|3192.48|3200.32|3192.62|3200.81|3193.11|3199.74|3192.04|33
1644418870000|2022-02-09 15:01:10|3200.36|3192.66|3200.77|3193.07|3200.89|3193.19|3200.18|3192.48|35
1644418880000|2022-02-09 15:01:20|3200.67|3192.97|3197.84|3190.14|3200.77|3193.07|3197.84|3190.14|34
1644418890000|2022-02-09 15:01:30|3198.95|3191.25|3199.7|3192|3200.59|3192.89|3198.93|3191.23|40
1644418900000|2022-02-09 15:01:40|3199.83|3192.13|3199.74|3192.04|3200.02|3192.32|3199.32|3191.62|35
1644418910000|2022-02-09 15:01:50|3199.68|3191.98|3199.19|3191.49|3199.68|3191.98|3199.18|3191.48|29
1644418920000|2022-02-09 15:02:00|3199.29|3191.59|3200.15|3192.45|3200.21|3192.51|3199.2|3191.5|36
1644418930000|2022-02-09 15:02:10|3200.19|3192.49|3200.64|3192.94|3201.29|3193.59|3199.42|3191.72|38
1644418940000|2022-02-09 15:02:20|3200.68|3192.98|3201.1|3193.4|3201.41|3193.71|3200.64|3192.94|39
1644418950000|2022-02-09 15:02:30|3201.06|3193.36|3201.67|3193.97|3202.28|3194.58|3200.65|3192.95|39
1644418960000|2022-02-09 15:02:40|3201.97|3194.27|3203.42|3195.72|3203.56|3195.86|3201.71|3194.01|38
1644418970000|2022-02-09 15:02:50|3203.44|3195.74|3204.43|3196.73|3204.54|3196.84|3203.43|3195.73|36
1644418980000|2022-02-09 15:03:00|3204.45|3196.75|3204.03|3196.33|3204.46|3196.76|3203.9|3196.2|34
1644418990000|2022-02-09 15:03:10|3204.09|3196.39|3204.24|3196.54|3204.69|3196.99|3203.42|3195.72|39
1644419000000|2022-02-09 15:03:20|3204.05|3196.35|3203.18|3195.48|3204.15|3196.45|3202.98|3195.28|38
1644419010000|2022-02-09 15:03:30|3203.11|3195.41|3202.72|3195.02|3203.11|3195.41|3202.33|3194.63|34
1644419020000|2022-02-09 15:03:40|3202.97|3195.27|3202.63|3194.93|3203.1|3195.4|3202.57|3194.87|32
1644419030000|2022-02-09 15:03:50|3202.66|3194.96|3203.36|3195.66|3203.36|3195.66|3202.52|3194.82|37
1644419040000|2022-02-09 15:04:00|3203.35|3195.65|3203.51|3195.81|3204.02|3196.32|3203.2|3195.5|33
1644419050000|2022-02-09 15:04:10|3203.5|3195.8|3203.69|3195.99|3204.17|3196.47|3202.96|3195.26|37
1644419060000|2022-02-09 15:04:20|3203.71|3196.01|3203.41|3195.71|3204.6|3196.9|3203.38|3195.68|39
1644419070000|2022-02-09 15:04:30|3203.34|3195.64|3202.73|3195.03|3203.39|3195.69|3202.48|3194.78|37
1644419080000|2022-02-09 15:04:40|3202.67|3194.97|3202.6|3194.9|3202.68|3194.98|3202.25|3194.55|34
1644419090000|2022-02-09 15:04:50|3202.65|3194.95|3202.16|3194.46|3202.8|3195.1|3202.03|3194.33|39
1644419100000|2022-02-09 15:05:00|3202.15|3194.45|3202.69|3194.99|3202.91|3195.21|3201.37|3193.67|36
1644419110000|2022-02-09 15:05:10|3202.71|3195.01|3201.63|3193.93|3202.9|3195.2|3201.62|3193.92|37
1644419120000|2022-02-09 15:05:20|3201.56|3193.86|3201.38|3193.68|3201.61|3193.91|3200.53|3192.83|37
1644419130000|2022-02-09 15:05:30|3201.39|3193.69|3201.5|3193.8|3202.02|3194.32|3201.12|3193.42|37
1644419140000|2022-02-09 15:05:40|3201.43|3193.73|3200.95|3193.25|3201.43|3193.73|3200.53|3192.83|36
1644419150000|2022-02-09 15:05:50|3200.93|3193.23|3200.79|3193.09|3201.26|3193.56|3200.69|3192.99|34
1644419160000|2022-02-09 15:06:00|3200.77|3193.07|3201.05|3193.35|3201.48|3193.78|3200.77|3193.07|34
1644419170000|2022-02-09 15:06:10|3200.92|3193.22|3200.88|3193.18|3201.6|3193.9|3200.57|3192.87|32
1644419180000|2022-02-09 15:06:20|3200.83|3193.13|3201.11|3193.41|3201.47|3193.77|3200.77|3193.07|39
1644419190000|2022-02-09 15:06:30|3201.09|3193.39|3199.75|3192.05|3201.09|3193.39|3199.42|3191.72|33
1644419200000|2022-02-09 15:06:40|3199.69|3191.99|3199.54|3191.84|3200.27|3192.57|3199.46|3191.76|37
1644419210000|2022-02-09 15:06:50|3199.57|3191.87|3199.43|3191.73|3200.32|3192.62|3199.39|3191.69|36
1644419220000|2022-02-09 15:07:00|3199.88|3192.18|3200.71|3193.01|3201.06|3193.36|3199.45|3191.75|37
1644419230000|2022-02-09 15:07:10|3200.7|3193|3200.19|3192.49|3201.01|3193.31|3200.04|3192.34|39
1644419240000|2022-02-09 15:07:20|3200.17|3192.47|3201.44|3193.74|3201.63|3193.93|3200.17|3192.47|39
1644419250000|2022-02-09 15:07:30|3201.41|3193.71|3202.78|3195.08|3202.78|3195.08|3201.4|3193.7|35
1644419260000|2022-02-09 15:07:40|3202.81|3195.11|3201.6|3193.9|3203.33|3195.63|3201.58|3193.88|38
1644419270000|2022-02-09 15:07:50|3201.58|3193.88|3202.71|3195.01|3202.71|3195.01|3200.81|3193.11|36
1644419280000|2022-02-09 15:08:00|3202.16|3194.46|3203.44|3195.74|3203.53|3195.83|3202.1|3194.4|34
1644419290000|2022-02-09 15:08:10|3203.46|3195.76|3205.67|3197.97|3205.67|3197.97|3203.46|3195.76|37
1644419300000|2022-02-09 15:08:20|3205.72|3198.02|3206.9|3199.2|3207.23|3199.53|3205.72|3198.02|35
1644419310000|2022-02-09 15:08:30|3206.8|3199.1|3205.8|3198.1|3207.09|3199.39|3205.6|3197.9|39
1644419320000|2022-02-09 15:08:40|3205.78|3198.08|3206.94|3199.24|3207.01|3199.31|3205.58|3197.88|36
1644419330000|2022-02-09 15:08:50|3206.71|3199.01|3206.17|3198.47|3207.07|3199.37|3206.17|3198.47|37
1644419340000|2022-02-09 15:09:00|3206.12|3198.42|3205.66|3197.96|3206.18|3198.48|3205.43|3197.73|38
1644419350000|2022-02-09 15:09:10|3205.84|3198.14|3203.89|3196.19|3205.98|3198.28|3203.37|3195.67|38
1644419360000|2022-02-09 15:09:20|3203.92|3196.22|3204.57|3196.87|3204.64|3196.94|3203.92|3196.22|36
1644419370000|2022-02-09 15:09:30|3204.63|3196.93|3205.6|3197.9|3205.6|3197.9|3203|3195.3|39
1644419380000|2022-02-09 15:09:40|3205.63|3197.93|3204.85|3197.15|3205.73|3198.03|3204.28|3196.58|38
1644419390000|2022-02-09 15:09:50|3204.81|3197.11|3204.39|3196.69|3204.81|3197.11|3204.21|3196.51|38
1644419400000|2022-02-09 15:10:00|3204.38|3196.68|3207.17|3199.47|3207.17|3199.47|3204.38|3196.68|39
1644419410000|2022-02-09 15:10:10|3207.2|3199.5|3205.93|3198.23|3207.2|3199.5|3205.82|3198.12|37
1644419420000|2022-02-09 15:10:20|3205.94|3198.24|3204.7|3197|3206.32|3198.62|3204.7|3197|38
1644419430000|2022-02-09 15:10:30|3204.51|3196.81|3203.47|3195.77|3204.78|3197.08|3203.31|3195.61|35
1644419440000|2022-02-09 15:10:40|3203.62|3195.92|3202.32|3194.62|3203.63|3195.93|3202.09|3194.39|37
1644419450000|2022-02-09 15:10:50|3202.33|3194.63|3201.43|3193.73|3202.33|3194.63|3200.79|3193.09|37
1644419460000|2022-02-09 15:11:00|3201.29|3193.59|3200.37|3192.67|3201.31|3193.61|3200.19|3192.49|38
1644419470000|2022-02-09 15:11:10|3200.38|3192.68|3199.13|3191.43|3200.5|3192.8|3198.16|3190.46|39
1644419480000|2022-02-09 15:11:20|3199.23|3191.53|3199|3191.3|3199.38|3191.68|3198.78|3191.08|39
1644419490000|2022-02-09 15:11:30|3198.98|3191.28|3197.5|3189.8|3199.05|3191.35|3197.5|3189.8|34
1644419500000|2022-02-09 15:11:40|3197.7|3190|3196.59|3188.89|3197.96|3190.26|3196.55|3188.85|37
1644419510000|2022-02-09 15:11:50|3196.57|3188.87|3196.75|3189.05|3196.93|3189.23|3195.68|3187.98|38
1644419520000|2022-02-09 15:12:00|3196.74|3189.04|3196.26|3188.56|3196.88|3189.18|3195.69|3187.99|37
1644419530000|2022-02-09 15:12:10|3196.09|3188.39|3196.25|3188.55|3196.82|3189.12|3196.09|3188.39|36
1644419540000|2022-02-09 15:12:20|3196.33|3188.63|3195.72|3188.02|3196.33|3188.63|3195.47|3187.77|39
1644419550000|2022-02-09 15:12:30|3195.68|3187.98|3194.87|3187.17|3195.87|3188.17|3194.66|3186.96|37
1644419560000|2022-02-09 15:12:40|3194.81|3187.11|3191.81|3184.11|3194.9|3187.2|3191.81|3184.11|38
1644419570000|2022-02-09 15:12:50|3192.21|3184.51|3192.55|3184.85|3192.81|3185.11|3190.4|3182.7|34
1644419580000|2022-02-09 15:13:00|3192.73|3185.03|3190.93|3183.23|3193.35|3185.65|3190.93|3183.23|38
1644419590000|2022-02-09 15:13:10|3191.09|3183.39|3191.66|3183.96|3191.71|3184.01|3189.82|3182.12|40
1644419600000|2022-02-09 15:13:20|3191.56|3183.86|3190.99|3183.29|3192.29|3184.59|3190.71|3183.01|40
1644419610000|2022-02-09 15:13:30|3191.11|3183.41|3190.16|3182.46|3191.63|3183.93|3189.55|3181.85|38
1644419620000|2022-02-09 15:13:40|3190.22|3182.52|3188.65|3180.95|3190.22|3182.52|3188.5|3180.8|38
1644419630000|2022-02-09 15:13:50|3188.64|3180.94|3188.83|3181.13|3189.05|3181.35|3188.45|3180.75|35
1644419640000|2022-02-09 15:14:00|3189.41|3181.71|3189.5|3181.8|3189.72|3182.02|3189.35|3181.65|30
1644419650000|2022-02-09 15:14:10|3189.58|3181.88|3188.29|3180.59|3189.6|3181.9|3187.69|3179.99|39
1644419660000|2022-02-09 15:14:20|3188.51|3180.81|3188.97|3181.27|3188.97|3181.27|3188.24|3180.54|36
1644419670000|2022-02-09 15:14:30|3188.92|3181.22|3188.24|3180.54|3188.93|3181.23|3188.21|3180.51|35
1644419680000|2022-02-09 15:14:40|3188.1|3180.4|3187.23|3179.53|3188.21|3180.51|3186.53|3178.83|36
1644419690000|2022-02-09 15:14:50|3187.62|3179.92|3186.55|3178.85|3187.62|3179.92|3186.32|3178.62|36
1644419700000|2022-02-09 15:15:00|3187.14|3179.44|3185.81|3178.11|3187.7|3180|3185.81|3178.11|37
1644419710000|2022-02-09 15:15:10|3185.19|3177.49|3184.39|3176.69|3185.19|3177.49|3184.19|3176.49|39
1644419720000|2022-02-09 15:15:20|3184.28|3176.58|3180.85|3173.15|3184.28|3176.58|3179.9|3172.2|38
1644419730000|2022-02-09 15:15:30|3180.86|3173.16|3181.91|3174.21|3181.91|3174.21|3179.8|3172.1|38
1644419740000|2022-02-09 15:15:40|3182.37|3174.67|3183.61|3175.91|3183.86|3176.16|3182.37|3174.67|38
1644419750000|2022-02-09 15:15:50|3183.65|3175.95|3184.96|3177.26|3185.05|3177.35|3183.64|3175.94|35
1644419760000|2022-02-09 15:16:00|3185.11|3177.41|3183.92|3176.22|3185.42|3177.72|3183.92|3176.22|40
1644419770000|2022-02-09 15:16:10|3183.98|3176.28|3182.89|3175.19|3184.63|3176.93|3182.79|3175.09|40
1644419780000|2022-02-09 15:16:20|3182.98|3175.28|3181.13|3173.43|3182.98|3175.28|3180.93|3173.23|37
1644419790000|2022-02-09 15:16:30|3181.05|3173.35|3179.15|3171.45|3181.28|3173.58|3179.15|3171.45|38
1644419800000|2022-02-09 15:16:40|3179.01|3171.31|3178.71|3171.01|3180.23|3172.53|3178.59|3170.89|35
1644419810000|2022-02-09 15:16:50|3178.7|3171|3177.1|3169.4|3179.16|3171.46|3177.02|3169.32|38
1644419820000|2022-02-09 15:17:00|3177.11|3169.41|3179.2|3171.5|3179.2|3171.5|3177.05|3169.35|37
1644419830000|2022-02-09 15:17:10|3178.78|3171.08|3178.97|3171.27|3179.55|3171.85|3178.78|3171.08|37
1644419840000|2022-02-09 15:17:20|3179.05|3171.35|3177.03|3169.33|3179.05|3171.35|3176.92|3169.22|38
1644419850000|2022-02-09 15:17:30|3176.57|3168.87|3175.98|3168.28|3176.57|3168.87|3175.81|3168.11|34
1644419860000|2022-02-09 15:17:40|3175.93|3168.23|3176.88|3169.18|3177.09|3169.39|3175.04|3167.34|38
1644419870000|2022-02-09 15:17:50|3176.79|3169.09|3179.18|3171.48|3179.18|3171.48|3176.65|3168.95|39
1644419880000|2022-02-09 15:18:00|3179.14|3171.44|3179.82|3172.12|3179.87|3172.17|3178.24|3170.54|36
1644419890000|2022-02-09 15:18:10|3180|3172.3|3182.49|3174.79|3182.49|3174.79|3179.68|3171.98|39
1644419900000|2022-02-09 15:18:20|3182.26|3174.56|3180.59|3172.89|3182.35|3174.65|3180.59|3172.89|33
1644419910000|2022-02-09 15:18:30|3180.44|3172.74|3179.81|3172.11|3181.46|3173.76|3179.81|3172.11|39
1644419920000|2022-02-09 15:18:40|3179.96|3172.26|3180.09|3172.39|3180.85|3173.15|3179.96|3172.26|36
1644419930000|2022-02-09 15:18:50|3180.07|3172.37|3179.97|3172.27|3180.35|3172.65|3179.51|3171.81|36
1644419940000|2022-02-09 15:19:00|3180.01|3172.31|3181.05|3173.35|3181.25|3173.55|3180|3172.3|40
1644419950000|2022-02-09 15:19:10|3181.07|3173.37|3179.85|3172.15|3182.04|3174.34|3179.85|3172.15|37
1644419960000|2022-02-09 15:19:20|3179.89|3172.19|3179.5|3171.8|3179.95|3172.25|3178.42|3170.72|38
1644419970000|2022-02-09 15:19:30|3179.6|3171.9|3179.01|3171.31|3179.7|3172|3178.22|3170.52|38
1644419980000|2022-02-09 15:19:40|3178.99|3171.29|3177.32|3169.62|3179.03|3171.33|3176.49|3168.79|35
1644419990000|2022-02-09 15:19:50|3177.31|3169.61|3174.5|3166.8|3177.58|3169.88|3173.84|3166.14|40
1644420000000|2022-02-09 15:20:00|3175.04|3167.34|3176.55|3168.85|3176.61|3168.91|3174.45|3166.75|39
1644420010000|2022-02-09 15:20:10|3176.68|3168.98|3177.83|3170.13|3177.83|3170.13|3176.45|3168.75|35
1644420020000|2022-02-09 15:20:20|3177.84|3170.14|3176.17|3168.47|3178.41|3170.71|3176.17|3168.47|37
1644420030000|2022-02-09 15:20:30|3176.15|3168.45|3177.16|3169.46|3177.16|3169.46|3175.4|3167.7|36
1644420040000|2022-02-09 15:20:40|3176.92|3169.22|3177.61|3169.91|3178.24|3170.54|3176.92|3169.22|34
1644420050000|2022-02-09 15:20:50|3177.32|3169.62|3177.64|3169.94|3178.38|3170.68|3177.27|3169.57|39
1644420060000|2022-02-09 15:21:00|3177.69|3169.99|3179.06|3171.36|3179.64|3171.94|3177.69|3169.99|36
1644420070000|2022-02-09 15:21:10|3179.11|3171.41|3179.24|3171.54|3179.69|3171.99|3179.11|3171.41|34
1644420080000|2022-02-09 15:21:20|3179.14|3171.44|3179.6|3171.9|3179.65|3171.95|3179|3171.3|38
1644420090000|2022-02-09 15:21:30|3179.59|3171.89|3179.45|3171.75|3179.78|3172.08|3179.14|3171.44|31
1644420100000|2022-02-09 15:21:40|3179.53|3171.83|3179.7|3172|3180.04|3172.34|3179.42|3171.72|35
1644420110000|2022-02-09 15:21:50|3180|3172.3|3179.24|3171.54|3180|3172.3|3178.85|3171.15|30
1644420120000|2022-02-09 15:22:00|3179.22|3171.52|3179.85|3172.15|3179.85|3172.15|3179.22|3171.52|25
1644420130000|2022-02-09 15:22:10|3179.9|3172.2|3181.39|3173.69|3181.74|3174.04|3179.9|3172.2|32
1644420140000|2022-02-09 15:22:20|3181.49|3173.79|3181.8|3174.1|3182.34|3174.64|3181.42|3173.72|36
1644420150000|2022-02-09 15:22:30|3181.77|3174.07|3181.59|3173.89|3181.77|3174.07|3181.34|3173.64|32
1644420160000|2022-02-09 15:22:40|3181.7|3174|3181.79|3174.09|3182.04|3174.34|3181.7|3174|25
1644420170000|2022-02-09 15:22:50|3181.77|3174.07|3181.04|3173.34|3181.8|3174.1|3181.04|3173.34|29
1644420180000|2022-02-09 15:23:00|3181|3173.3|3182.3|3174.6|3182.47|3174.77|3180.76|3173.06|36
1644420190000|2022-02-09 15:23:10|3182.28|3174.58|3181.26|3173.56|3182.7|3175|3181.16|3173.46|36
1644420200000|2022-02-09 15:23:20|3181.3|3173.6|3181.71|3174.01|3182.06|3174.36|3181.3|3173.6|34
1644420210000|2022-02-09 15:23:30|3181.84|3174.14|3183.15|3175.45|3183.26|3175.56|3181.78|3174.08|38
1644420220000|2022-02-09 15:23:40|3183.29|3175.59|3183.46|3175.76|3183.54|3175.84|3183.17|3175.47|33
1644420230000|2022-02-09 15:23:50|3183.56|3175.86|3183.48|3175.78|3183.62|3175.92|3183.25|3175.55|36
1644420240000|2022-02-09 15:24:00|3183.37|3175.67|3181.6|3173.9|3183.68|3175.98|3181.6|3173.9|34
1644420250000|2022-02-09 15:24:10|3181.57|3173.87|3181.6|3173.9|3181.89|3174.19|3180.27|3172.57|38
1644420260000|2022-02-09 15:24:20|3181.55|3173.85|3181.39|3173.69|3181.61|3173.91|3180.79|3173.09|37
1644420270000|2022-02-09 15:24:30|3181.45|3173.75|3181.99|3174.29|3182.09|3174.39|3181.45|3173.75|37
1644420280000|2022-02-09 15:24:40|3182.51|3174.81|3181.78|3174.08|3182.8|3175.1|3181.74|3174.04|35
1644420290000|2022-02-09 15:24:50|3181.83|3174.13|3180.33|3172.63|3182.13|3174.43|3180.33|3172.63|35
1644420300000|2022-02-09 15:25:00|3180.4|3172.7|3179.58|3171.88|3180.56|3172.86|3178.62|3170.92|37
1644420310000|2022-02-09 15:25:10|3179.46|3171.76|3182.09|3174.39|3183.82|3176.12|3179.46|3171.76|38
1644420320000|2022-02-09 15:25:20|3182.2|3174.5|3184.01|3176.31|3184.25|3176.55|3182.13|3174.43|33
1644420330000|2022-02-09 15:25:30|3183.98|3176.28|3183.37|3175.67|3184.22|3176.52|3183.32|3175.62|34
1644420340000|2022-02-09 15:25:40|3183.22|3175.52|3181.85|3174.15|3184|3176.3|3181.66|3173.96|36
1644420350000|2022-02-09 15:25:50|3182.12|3174.42|3182.69|3174.99|3183.33|3175.63|3182.04|3174.34|37
1644420360000|2022-02-09 15:26:00|3182.89|3175.19|3183.7|3176|3183.87|3176.17|3182.77|3175.07|35
1644420370000|2022-02-09 15:26:10|3183.72|3176.02|3184.87|3177.17|3185.65|3177.95|3183.72|3176.02|39
1644420380000|2022-02-09 15:26:20|3184.84|3177.14|3184.16|3176.46|3185.19|3177.49|3183.91|3176.21|35
1644420390000|2022-02-09 15:26:30|3184.45|3176.75|3185.29|3177.59|3185.29|3177.59|3183.48|3175.78|38
1644420400000|2022-02-09 15:26:40|3185.27|3177.57|3185.25|3177.55|3185.43|3177.73|3184.86|3177.16|37
1644420410000|2022-02-09 15:26:50|3185.22|3177.52|3185.73|3178.03|3186.03|3178.33|3185|3177.3|37
1644420420000|2022-02-09 15:27:00|3185.8|3178.1|3186.27|3178.57|3186.54|3178.84|3185.69|3177.99|37
1644420430000|2022-02-09 15:27:10|3186.46|3178.76|3183.98|3176.28|3186.46|3178.76|3183.83|3176.13|39
1644420440000|2022-02-09 15:27:20|3184.82|3177.12|3184.54|3176.84|3185.27|3177.57|3183.85|3176.15|37
1644420450000|2022-02-09 15:27:30|3184.55|3176.85|3185.74|3178.04|3186.32|3178.62|3184.55|3176.85|34
1644420460000|2022-02-09 15:27:40|3185.7|3178|3185.77|3178.07|3186.07|3178.37|3185.7|3178|33
1644420470000|2022-02-09 15:27:50|3185.83|3178.13|3185.86|3178.16|3186.4|3178.7|3185.66|3177.96|33
1644420480000|2022-02-09 15:28:00|3185.83|3178.13|3186.79|3179.09|3186.9|3179.2|3185.48|3177.78|33
1644420490000|2022-02-09 15:28:10|3186.78|3179.08|3185.89|3178.19|3186.78|3179.08|3185.4|3177.7|37
1644420500000|2022-02-09 15:28:20|3185.86|3178.16|3184.14|3176.44|3185.98|3178.28|3184.05|3176.35|37
1644420510000|2022-02-09 15:28:30|3184.07|3176.37|3184.78|3177.08|3184.8|3177.1|3184.01|3176.31|33
1644420520000|2022-02-09 15:28:40|3184.8|3177.1|3184.86|3177.16|3184.9|3177.2|3184.07|3176.37|37
1644420530000|2022-02-09 15:28:50|3184.84|3177.14|3185.22|3177.52|3185.65|3177.95|3184.8|3177.1|31
1644420540000|2022-02-09 15:29:00|3185.3|3177.6|3184.85|3177.15|3185.4|3177.7|3184.66|3176.96|31
1644420550000|2022-02-09 15:29:10|3185.1|3177.4|3183.51|3175.81|3185.52|3177.82|3183.44|3175.74|38
1644420560000|2022-02-09 15:29:20|3183.97|3176.27|3183.26|3175.56|3183.99|3176.29|3182.76|3175.06|38
1644420570000|2022-02-09 15:29:30|3183.23|3175.53|3183.43|3175.73|3183.61|3175.91|3183.22|3175.52|27
1644420580000|2022-02-09 15:29:40|3183.44|3175.74|3184.66|3176.96|3185.01|3177.31|3183.29|3175.59|32
1644420590000|2022-02-09 15:29:50|3184.63|3176.93|3184.61|3176.91|3184.77|3177.07|3184.43|3176.73|33
1644420600000|2022-02-09 15:30:00|3184.63|3176.93|3186.21|3178.51|3186.27|3178.57|3184.63|3176.93|39
1644420610000|2022-02-09 15:30:10|3186.24|3178.54|3186.42|3178.72|3186.52|3178.82|3186.11|3178.41|34
1644420620000|2022-02-09 15:30:20|3186.36|3178.66|3186.44|3178.74|3186.59|3178.89|3186.14|3178.44|33
1644420630000|2022-02-09 15:30:30|3186.34|3178.64|3186.41|3178.71|3186.64|3178.94|3186.28|3178.58|32
1644420640000|2022-02-09 15:30:40|3186.4|3178.7|3186.39|3178.69|3186.56|3178.86|3186.31|3178.61|34
1644420650000|2022-02-09 15:30:50|3186.29|3178.59|3186.02|3178.32|3186.36|3178.66|3185.92|3178.22|24
1644420660000|2022-02-09 15:31:00|3185.98|3178.28|3186.32|3178.62|3186.36|3178.66|3185.7|3178|35
1644420670000|2022-02-09 15:31:10|3186.3|3178.6|3184.76|3177.06|3186.34|3178.64|3184.71|3177.01|37
1644420680000|2022-02-09 15:31:20|3184.68|3176.98|3183.81|3176.11|3184.73|3177.03|3183.57|3175.87|37
1644420690000|2022-02-09 15:31:30|3183.72|3176.02|3185.28|3177.58|3185.44|3177.74|3183.72|3176.02|36
1644420700000|2022-02-09 15:31:40|3185.02|3177.32|3184.73|3177.03|3185.11|3177.41|3184.63|3176.93|33
1644420710000|2022-02-09 15:31:50|3184.71|3177.01|3184.38|3176.68|3184.76|3177.06|3184.04|3176.34|33
1644420720000|2022-02-09 15:32:00|3184.35|3176.65|3185.89|3178.19|3185.89|3178.19|3184.35|3176.65|37
1644420730000|2022-02-09 15:32:10|3185.97|3178.27|3186.95|3179.25|3187.73|3180.03|3185.97|3178.27|35
1644420740000|2022-02-09 15:32:20|3187.09|3179.39|3187.22|3179.52|3187.63|3179.93|3186.95|3179.25|36
1644420750000|2022-02-09 15:32:30|3187.18|3179.48|3189.28|3181.58|3189.44|3181.74|3187.06|3179.36|39
1644420760000|2022-02-09 15:32:40|3189.3|3181.6|3189.83|3182.13|3189.93|3182.23|3189.23|3181.53|37
1644420770000|2022-02-09 15:32:50|3189.77|3182.07|3188.92|3181.22|3189.77|3182.07|3188.89|3181.19|40
1644420780000|2022-02-09 15:33:00|3188.94|3181.24|3190.48|3182.78|3190.48|3182.78|3188.93|3181.23|36
1644420790000|2022-02-09 15:33:10|3190.52|3182.82|3191.08|3183.38|3191.11|3183.41|3190.41|3182.71|36
1644420800000|2022-02-09 15:33:20|3190.83|3183.13|3190.08|3182.38|3191|3183.3|3190.08|3182.38|38
1644420810000|2022-02-09 15:33:30|3190.04|3182.34|3190.15|3182.45|3190.23|3182.53|3189.79|3182.09|34
1644420820000|2022-02-09 15:33:40|3190.21|3182.51|3190.22|3182.52|3190.33|3182.63|3190.12|3182.42|32
1644420830000|2022-02-09 15:33:50|3190.23|3182.53|3189.92|3182.22|3190.23|3182.53|3189.9|3182.2|26
1644420840000|2022-02-09 15:34:00|3190|3182.3|3188.86|3181.16|3190|3182.3|3188.24|3180.54|33
1644420850000|2022-02-09 15:34:10|3188.76|3181.06|3188.7|3181|3189.3|3181.6|3188.43|3180.73|37
1644420860000|2022-02-09 15:34:20|3188.44|3180.74|3188.21|3180.51|3188.44|3180.74|3187.67|3179.97|34
1644420870000|2022-02-09 15:34:30|3188.8|3181.1|3188.74|3181.04|3189|3181.3|3188.2|3180.5|35
1644420880000|2022-02-09 15:34:40|3188.72|3181.02|3187.78|3180.08|3188.72|3181.02|3187.78|3180.08|34
1644420890000|2022-02-09 15:34:50|3187.63|3179.93|3187.57|3179.87|3187.87|3180.17|3187.53|3179.83|31
1644420900000|2022-02-09 15:35:00|3187.55|3179.85|3186.54|3178.84|3187.57|3179.87|3186.52|3178.82|31
1644420910000|2022-02-09 15:35:10|3186.72|3179.02|3187.59|3179.89|3187.59|3179.89|3186.47|3178.77|36
1644420920000|2022-02-09 15:35:20|3187.54|3179.84|3186.03|3178.33|3187.7|3180|3186.03|3178.33|30
1644420930000|2022-02-09 15:35:30|3186.08|3178.38|3186.43|3178.73|3186.78|3179.08|3186.08|3178.38|36
1644420940000|2022-02-09 15:35:40|3186.51|3178.81|3186.42|3178.72|3186.62|3178.92|3186.3|3178.6|26
1644420950000|2022-02-09 15:35:50|3186.36|3178.66|3185.7|3178|3186.42|3178.72|3185.51|3177.81|39
1644420960000|2022-02-09 15:36:00|3185.75|3178.05|3185.47|3177.77|3185.75|3178.05|3184.53|3176.83|36
1644420970000|2022-02-09 15:36:10|3185.51|3177.81|3184.34|3176.64|3185.67|3177.97|3184.31|3176.61|36
1644420980000|2022-02-09 15:36:20|3184.28|3176.58|3185.79|3178.09|3185.93|3178.23|3184.2|3176.5|36
1644420990000|2022-02-09 15:36:30|3185.74|3178.04|3185.15|3177.45|3185.8|3178.1|3184.95|3177.25|34
1644421000000|2022-02-09 15:36:40|3184.79|3177.09|3182.74|3175.04|3184.79|3177.09|3182.67|3174.97|37
1644421010000|2022-02-09 15:36:50|3182.82|3175.12|3183.73|3176.03|3183.85|3176.15|3182.82|3175.12|35
1644421020000|2022-02-09 15:37:00|3183.89|3176.19|3182.3|3174.6|3183.92|3176.22|3182.3|3174.6|30
1644421030000|2022-02-09 15:37:10|3182.19|3174.49|3181.84|3174.14|3182.22|3174.52|3180.77|3173.07|35
1644421040000|2022-02-09 15:37:20|3181.71|3174.01|3180.52|3172.82|3182.03|3174.33|3180.33|3172.63|37
1644421050000|2022-02-09 15:37:30|3180.57|3172.87|3179.95|3172.25|3180.57|3172.87|3178.65|3170.95|35
1644421060000|2022-02-09 15:37:40|3180.08|3172.38|3180.27|3172.57|3180.58|3172.88|3179.85|3172.15|39
1644421070000|2022-02-09 15:37:50|3180.2|3172.5|3180.53|3172.83|3181.76|3174.06|3180.12|3172.42|36
1644421080000|2022-02-09 15:38:00|3180.52|3172.82|3182.81|3175.11|3182.96|3175.26|3180.48|3172.78|37
1644421090000|2022-02-09 15:38:10|3182.87|3175.17|3182.2|3174.5|3183.36|3175.66|3182|3174.3|35
1644421100000|2022-02-09 15:38:20|3182.13|3174.43|3181.23|3173.53|3182.13|3174.43|3180.98|3173.28|34
1644421110000|2022-02-09 15:38:30|3181.16|3173.46|3180.71|3173.01|3181.37|3173.67|3180.44|3172.74|36
1644421120000|2022-02-09 15:38:40|3180.64|3172.94|3180.94|3173.24|3180.94|3173.24|3180.17|3172.47|35
1644421130000|2022-02-09 15:38:50|3181.09|3173.39|3181.31|3173.61|3181.54|3173.84|3180.94|3173.24|38
1644421140000|2022-02-09 15:39:00|3181.4|3173.7|3180.25|3172.55|3181.4|3173.7|3180.18|3172.48|35
1644421150000|2022-02-09 15:39:10|3180.29|3172.59|3180.05|3172.35|3180.38|3172.68|3179.94|3172.24|30
1644421160000|2022-02-09 15:39:20|3180.06|3172.36|3179.71|3172.01|3180.08|3172.38|3179.69|3171.99|33
1644421170000|2022-02-09 15:39:30|3179.72|3172.02|3180.91|3173.21|3181.17|3173.47|3179.5|3171.8|36
1644421180000|2022-02-09 15:39:40|3180.89|3173.19|3181.81|3174.11|3182.06|3174.36|3180.89|3173.19|36
1644421190000|2022-02-09 15:39:50|3181.86|3174.16|3181.62|3173.92|3181.96|3174.26|3181.5|3173.8|37
1644421200000|2022-02-09 15:40:00|3181.23|3173.53|3180.94|3173.24|3181.23|3173.53|3179.89|3172.19|35
1644421210000|2022-02-09 15:40:10|3180.84|3173.14|3181.34|3173.64|3181.76|3174.06|3180.78|3173.08|37
1644421220000|2022-02-09 15:40:20|3181.38|3173.68|3183.86|3176.16|3183.91|3176.21|3181.38|3173.68|39
1644421230000|2022-02-09 15:40:30|3183.9|3176.2|3182.97|3175.27|3183.9|3176.2|3182.76|3175.06|38
1644421240000|2022-02-09 15:40:40|3182.93|3175.23|3183.46|3175.76|3183.88|3176.18|3182.78|3175.08|33
1644421250000|2022-02-09 15:40:50|3183.69|3175.99|3183.59|3175.89|3184.45|3176.75|3183.05|3175.35|33
1644421260000|2022-02-09 15:41:00|3183.79|3176.09|3183.97|3176.27|3184.07|3176.37|3183.4|3175.7|33
1644421270000|2022-02-09 15:41:10|3183.98|3176.28|3183.98|3176.28|3184.15|3176.45|3183.97|3176.27|26
1644421280000|2022-02-09 15:41:20|3184.02|3176.32|3184.25|3176.55|3184.31|3176.61|3183.96|3176.26|30
1644421290000|2022-02-09 15:41:30|3184.2|3176.5|3178.21|3170.51|3184.22|3176.52|3178.21|3170.51|36
1644421300000|2022-02-09 15:41:40|3177.54|3169.84|3179.17|3171.47|3179.29|3171.59|3176.59|3168.89|39
1644421310000|2022-02-09 15:41:50|3179.18|3171.48|3179.68|3171.98|3179.71|3172.01|3178.49|3170.79|37
1644421320000|2022-02-09 15:42:00|3179.63|3171.93|3179.27|3171.57|3180.44|3172.74|3179.24|3171.54|39
1644421330000|2022-02-09 15:42:10|3179.32|3171.62|3178.75|3171.05|3179.64|3171.94|3178.75|3171.05|35
1644421340000|2022-02-09 15:42:20|3178.32|3170.62|3177.74|3170.04|3178.61|3170.91|3177.56|3169.86|37
1644421350000|2022-02-09 15:42:30|3177.66|3169.96|3178.31|3170.61|3178.31|3170.61|3177.66|3169.96|38
1644421360000|2022-02-09 15:42:40|3178.29|3170.59|3180.31|3172.61|3180.55|3172.85|3178.29|3170.59|38
1644421370000|2022-02-09 15:42:50|3180.33|3172.63|3178.36|3170.66|3180.33|3172.63|3178.27|3170.57|35
1644421380000|2022-02-09 15:43:00|3178.03|3170.33|3178.83|3171.13|3178.94|3171.24|3177.91|3170.21|35
1644421390000|2022-02-09 15:43:10|3178.76|3171.06|3177.43|3169.73|3178.76|3171.06|3177.38|3169.68|31
1644421400000|2022-02-09 15:43:20|3177.45|3169.75|3177.5|3169.8|3178.62|3170.92|3177.41|3169.71|37
1644421410000|2022-02-09 15:43:30|3177.41|3169.71|3177|3169.3|3177.8|3170.1|3176.81|3169.11|37
1644421420000|2022-02-09 15:43:40|3177.09|3169.39|3177.06|3169.36|3177.12|3169.42|3176.93|3169.23|26
1644421430000|2022-02-09 15:43:50|3177.07|3169.37|3176.1|3168.4|3177.07|3169.37|3175.97|3168.27|34
1644421440000|2022-02-09 15:44:00|3176.13|3168.43|3176.06|3168.36|3176.2|3168.5|3175.61|3167.91|38
1644421450000|2022-02-09 15:44:10|3176.08|3168.38|3175.97|3168.27|3176.11|3168.41|3175.93|3168.23|32
1644421460000|2022-02-09 15:44:20|3175.99|3168.29|3174.23|3166.53|3176|3168.3|3174.23|3166.53|37
1644421470000|2022-02-09 15:44:30|3174.14|3166.44|3174.06|3166.36|3174.24|3166.54|3173.75|3166.05|38
1644421480000|2022-02-09 15:44:40|3174.17|3166.47|3173.91|3166.21|3174.22|3166.52|3173.69|3165.99|34
1644421490000|2022-02-09 15:44:50|3174.01|3166.31|3173.46|3165.76|3174.04|3166.34|3173.46|3165.76|38
1644421500000|2022-02-09 15:45:00|3173.5|3165.8|3173.9|3166.2|3173.92|3166.22|3172.84|3165.14|34
1644421510000|2022-02-09 15:45:10|3173.91|3166.21|3174.12|3166.42|3174.3|3166.6|3173.8|3166.1|39
1644421520000|2022-02-09 15:45:20|3174.2|3166.5|3174.17|3166.47|3174.92|3167.22|3174.01|3166.31|37
1644421530000|2022-02-09 15:45:30|3174.28|3166.58|3174.89|3167.19|3174.93|3167.23|3174.17|3166.47|38
1644421540000|2022-02-09 15:45:40|3174.88|3167.18|3174.76|3167.06|3174.93|3167.23|3174.42|3166.72|34
1644421550000|2022-02-09 15:45:50|3174.78|3167.08|3173.57|3165.87|3174.84|3167.14|3173.56|3165.86|38
1644421560000|2022-02-09 15:46:00|3173.46|3165.76|3173.9|3166.2|3173.95|3166.25|3173.46|3165.76|37
1644421570000|2022-02-09 15:46:10|3174.11|3166.41|3176.09|3168.39|3176.09|3168.39|3174.11|3166.41|36
1644421580000|2022-02-09 15:46:20|3176.12|3168.42|3177.84|3170.14|3177.84|3170.14|3176.05|3168.35|38
1644421590000|2022-02-09 15:46:30|3177.79|3170.09|3178.21|3170.51|3178.21|3170.51|3177.66|3169.96|38
1644421600000|2022-02-09 15:46:40|3178.17|3170.47|3177.23|3169.53|3178.54|3170.84|3177.2|3169.5|39
1644421610000|2022-02-09 15:46:50|3177.44|3169.74|3177.6|3169.9|3178.14|3170.44|3177.44|3169.74|37
1644421620000|2022-02-09 15:47:00|3177.36|3169.66|3179.61|3171.91|3179.61|3171.91|3177.32|3169.62|35
1644421630000|2022-02-09 15:47:10|3179.37|3171.67|3179.71|3172.01|3179.76|3172.06|3179.37|3171.67|26
1644421640000|2022-02-09 15:47:20|3179.69|3171.99|3180.01|3172.31|3180.02|3172.32|3179.37|3171.67|29
1644421650000|2022-02-09 15:47:30|3179.98|3172.28|3179.26|3171.56|3179.98|3172.28|3179.26|3171.56|32
1644421660000|2022-02-09 15:47:40|3179.31|3171.61|3179.27|3171.57|3179.45|3171.75|3179.11|3171.41|38
1644421670000|2022-02-09 15:47:50|3179.37|3171.67|3179.3|3171.6|3179.46|3171.76|3179.16|3171.46|34
1644421680000|2022-02-09 15:48:00|3179.29|3171.59|3178.86|3171.16|3179.47|3171.77|3178.83|3171.13|37
1644421690000|2022-02-09 15:48:10|3178.8|3171.1|3178.01|3170.31|3178.85|3171.15|3176.96|3169.26|37
1644421700000|2022-02-09 15:48:20|3178|3170.3|3179.1|3171.4|3179.36|3171.66|3177.87|3170.17|36
1644421710000|2022-02-09 15:48:30|3179.24|3171.54|3178.94|3171.24|3179.63|3171.93|3178.36|3170.66|35
1644421720000|2022-02-09 15:48:40|3178.99|3171.29|3178.71|3171.01|3178.99|3171.29|3178.58|3170.88|32
1644421730000|2022-02-09 15:48:50|3178.7|3171|3177.48|3169.78|3178.7|3171|3177.28|3169.58|38
1644421740000|2022-02-09 15:49:00|3177.47|3169.77|3176.7|3169|3177.61|3169.91|3176.7|3169|30
1644421750000|2022-02-09 15:49:10|3176.63|3168.93|3178.83|3171.13|3179.02|3171.32|3176.63|3168.93|32
1644421760000|2022-02-09 15:49:20|3178.79|3171.09|3179.57|3171.87|3179.69|3171.99|3178.76|3171.06|34
1644421770000|2022-02-09 15:49:30|3179.64|3171.94|3179.55|3171.85|3179.93|3172.23|3179.41|3171.71|33
1644421780000|2022-02-09 15:49:40|3179.56|3171.86|3177.74|3170.04|3179.68|3171.98|3177.7|3170|36
1644421790000|2022-02-09 15:49:50|3177.72|3170.02|3177.19|3169.49|3178.12|3170.42|3177.05|3169.35|36
1644421800000|2022-02-09 15:50:00|3177.25|3169.55|3177.47|3169.77|3177.7|3170|3177.03|3169.33|39
1644421810000|2022-02-09 15:50:10|3177.52|3169.82|3177.04|3169.34|3177.73|3170.03|3176.85|3169.15|36
1644421820000|2022-02-09 15:50:20|3177.03|3169.33|3179.07|3171.37|3179.07|3171.37|3176.59|3168.89|32
1644421830000|2022-02-09 15:50:30|3179.18|3171.48|3179.11|3171.41|3179.76|3172.06|3178.75|3171.05|38
1644421840000|2022-02-09 15:50:40|3179.05|3171.35|3179.16|3171.46|3179.34|3171.64|3178.95|3171.25|34
1644421850000|2022-02-09 15:50:50|3179.01|3171.31|3178.25|3170.55|3179.2|3171.5|3178.16|3170.46|38
1644421860000|2022-02-09 15:51:00|3178.34|3170.64|3177.05|3169.35|3178.71|3171.01|3177.05|3169.35|39
1644421870000|2022-02-09 15:51:10|3177.08|3169.38|3178.03|3170.33|3178.11|3170.41|3176.92|3169.22|38
1644421880000|2022-02-09 15:51:20|3178.09|3170.39|3178.25|3170.55|3178.41|3170.71|3177.95|3170.25|37
1644421890000|2022-02-09 15:51:30|3178.23|3170.53|3178.33|3170.63|3178.63|3170.93|3178.14|3170.44|33
1644421900000|2022-02-09 15:51:40|3178.3|3170.6|3178.98|3171.28|3179.01|3171.31|3178.29|3170.59|34
1644421910000|2022-02-09 15:51:50|3178.92|3171.22|3180.94|3173.24|3181.06|3173.36|3178.92|3171.22|33
1644421920000|2022-02-09 15:52:00|3180.97|3173.27|3179.57|3171.87|3181.13|3173.43|3179.53|3171.83|38
1644421930000|2022-02-09 15:52:10|3179.56|3171.86|3178.01|3170.31|3179.58|3171.88|3178.01|3170.31|36
1644421940000|2022-02-09 15:52:20|3177.95|3170.25|3177.54|3169.84|3177.98|3170.28|3177.23|3169.53|34
1644421950000|2022-02-09 15:52:30|3177.41|3169.71|3177.43|3169.73|3177.69|3169.99|3177.26|3169.56|33
1644421960000|2022-02-09 15:52:40|3177.34|3169.64|3178.04|3170.34|3178.25|3170.55|3177.02|3169.32|35
1644421970000|2022-02-09 15:52:50|3178.08|3170.38|3177.39|3169.69|3178.42|3170.72|3177.39|3169.69|39
1644421980000|2022-02-09 15:53:00|3177.43|3169.73|3176.75|3169.05|3177.43|3169.73|3176.6|3168.9|31
1644421990000|2022-02-09 15:53:10|3176.74|3169.04|3176.6|3168.9|3176.98|3169.28|3176.18|3168.48|37
1644422000000|2022-02-09 15:53:20|3176.58|3168.88|3176.76|3169.06|3177.4|3169.7|3176.46|3168.76|39
1644422010000|2022-02-09 15:53:30|3176.75|3169.05|3175.47|3167.77|3177.6|3169.9|3175.44|3167.74|37
1644422020000|2022-02-09 15:53:40|3175.52|3167.82|3175.05|3167.35|3175.82|3168.12|3175.05|3167.35|36
1644422030000|2022-02-09 15:53:50|3175.09|3167.39|3176.06|3168.36|3176.06|3168.36|3174.18|3166.48|39
1644422040000|2022-02-09 15:54:00|3176.03|3168.33|3175.38|3167.68|3176.07|3168.37|3174.92|3167.22|39
1644422050000|2022-02-09 15:54:10|3175.45|3167.75|3174.59|3166.89|3175.55|3167.85|3174.51|3166.81|39
1644422060000|2022-02-09 15:54:20|3174.58|3166.88|3174.65|3166.95|3174.96|3167.26|3174.46|3166.76|33
1644422070000|2022-02-09 15:54:30|3174.67|3166.97|3174.54|3166.84|3174.68|3166.98|3174.48|3166.78|33
1644422080000|2022-02-09 15:54:40|3174.43|3166.73|3175.33|3167.63|3175.61|3167.91|3174.25|3166.55|33
1644422090000|2022-02-09 15:54:50|3175.2|3167.5|3175.37|3167.67|3175.58|3167.88|3175.11|3167.41|30
1644422100000|2022-02-09 15:55:00|3175.48|3167.78|3176.55|3168.85|3176.71|3169.01|3175.42|3167.72|35
1644422110000|2022-02-09 15:55:10|3176.41|3168.71|3177.33|3169.63|3177.34|3169.64|3176.27|3168.57|39
1644422120000|2022-02-09 15:55:20|3177.47|3169.77|3177.64|3169.94|3177.97|3170.27|3177.29|3169.59|35
1644422130000|2022-02-09 15:55:30|3177.62|3169.92|3178|3170.3|3178.46|3170.76|3177.62|3169.92|35
1644422140000|2022-02-09 15:55:40|3177.98|3170.28|3178.36|3170.66|3178.46|3170.76|3177.77|3170.07|38
1644422150000|2022-02-09 15:55:50|3178.39|3170.69|3178.34|3170.64|3178.56|3170.86|3177.91|3170.21|39
1644422160000|2022-02-09 15:56:00|3178.38|3170.68|3178.45|3170.75|3178.56|3170.86|3178.22|3170.52|39
1644422170000|2022-02-09 15:56:10|3178.54|3170.84|3178.79|3171.09|3179.78|3172.08|3178.54|3170.84|35
1644422180000|2022-02-09 15:56:20|3178.41|3170.71|3177.37|3169.67|3178.5|3170.8|3177.21|3169.51|34
1644422190000|2022-02-09 15:56:30|3177.38|3169.68|3178.47|3170.77|3178.56|3170.86|3177.38|3169.68|36
1644422200000|2022-02-09 15:56:40|3178.53|3170.83|3178.96|3171.26|3179.2|3171.5|3178.47|3170.77|38
1644422210000|2022-02-09 15:56:50|3179.1|3171.4|3181.11|3173.41|3181.72|3174.02|3179.08|3171.38|34
1644422220000|2022-02-09 15:57:00|3181.12|3173.42|3180.72|3173.02|3181.27|3173.57|3180.65|3172.95|33
1644422230000|2022-02-09 15:57:10|3180.74|3173.04|3180.72|3173.02|3180.78|3173.08|3180.26|3172.56|31
1644422240000|2022-02-09 15:57:20|3180.66|3172.96|3180.39|3172.69|3180.7|3173|3180.05|3172.35|36
1644422250000|2022-02-09 15:57:30|3180.46|3172.76|3179.64|3171.94|3181.14|3173.44|3179.38|3171.68|35
1644422260000|2022-02-09 15:57:40|3179.6|3171.9|3179.91|3172.21|3180.16|3172.46|3179.37|3171.67|34
1644422270000|2022-02-09 15:57:50|3180.12|3172.42|3180.27|3172.57|3180.62|3172.92|3179.93|3172.23|38
1644422280000|2022-02-09 15:58:00|3180.31|3172.61|3180.15|3172.45|3180.35|3172.65|3179.65|3171.95|38
1644422290000|2022-02-09 15:58:10|3180.16|3172.46|3177.69|3169.99|3180.23|3172.53|3177.32|3169.62|37
1644422300000|2022-02-09 15:58:20|3177.67|3169.97|3178.23|3170.53|3178.23|3170.53|3177.07|3169.37|37
1644422310000|2022-02-09 15:58:30|3178.15|3170.45|3179.27|3171.57|3179.98|3172.28|3178.15|3170.45|40
1644422320000|2022-02-09 15:58:40|3179.46|3171.76|3180.76|3173.06|3180.85|3173.15|3179.34|3171.64|39
1644422330000|2022-02-09 15:58:50|3180.7|3173|3180.83|3173.13|3181.01|3173.31|3180.46|3172.76|39
1644422340000|2022-02-09 15:59:00|3180.63|3172.93|3181.49|3173.79|3182.04|3174.34|3180.59|3172.89|34
1644422350000|2022-02-09 15:59:10|3181.48|3173.78|3182.41|3174.71|3182.42|3174.72|3181.48|3173.78|34
1644422360000|2022-02-09 15:59:20|3182.48|3174.78|3184.25|3176.55|3185.64|3177.94|3182.32|3174.62|38
1644422370000|2022-02-09 15:59:30|3184.2|3176.5|3183.23|3175.53|3184.25|3176.55|3183.04|3175.34|36
1644422380000|2022-02-09 15:59:40|3183.18|3175.48|3182.92|3175.22|3183.34|3175.64|3182.67|3174.97|35
1644422390000|2022-02-09 15:59:50|3182.98|3175.28|3184.94|3177.24|3185.71|3178.01|3182.79|3175.09|37
1644422400000|2022-02-09 16:00:00|3185.01|3177.31|3186.31|3178.61|3186.5|3178.8|3184.81|3177.11|33
1644422410000|2022-02-09 16:00:10|3186.25|3178.55|3185.85|3178.15|3186.83|3179.13|3185.85|3178.15|35
1644422420000|2022-02-09 16:00:20|3185.95|3178.25|3190.42|3182.72|3190.42|3182.72|3185.95|3178.25|39
1644422430000|2022-02-09 16:00:30|3190.18|3182.48|3188.65|3180.95|3190.18|3182.48|3188.65|3180.95|40
1644422440000|2022-02-09 16:00:40|3188.6|3180.9|3187.04|3179.34|3188.81|3181.11|3186.32|3178.62|39
1644422450000|2022-02-09 16:00:50|3187.02|3179.32|3184.29|3176.59|3187.25|3179.55|3184.29|3176.59|39
1644422460000|2022-02-09 16:01:00|3184.26|3176.56|3183.27|3175.57|3184.26|3176.56|3182.42|3174.72|39
1644422470000|2022-02-09 16:01:10|3183.2|3175.5|3181.61|3173.91|3183.2|3175.5|3181.55|3173.85|35
1644422480000|2022-02-09 16:01:20|3181.58|3173.88|3181|3173.3|3182.15|3174.45|3180.96|3173.26|34
1644422490000|2022-02-09 16:01:30|3180.96|3173.26|3181.99|3174.29|3182.01|3174.31|3180.96|3173.26|37
1644422500000|2022-02-09 16:01:40|3181.71|3174.01|3180.52|3172.82|3181.71|3174.01|3180.52|3172.82|30
1644422510000|2022-02-09 16:01:50|3180.63|3172.93|3177.78|3170.08|3181.08|3173.38|3177.55|3169.85|38
1644422520000|2022-02-09 16:02:00|3177.44|3169.74|3176.31|3168.61|3177.49|3169.79|3175.99|3168.29|40
1644422530000|2022-02-09 16:02:10|3176.3|3168.6|3177.13|3169.43|3177.13|3169.43|3176.3|3168.6|32
1644422540000|2022-02-09 16:02:20|3177.19|3169.49|3175.48|3167.78|3177.33|3169.63|3174.13|3166.43|40
1644422550000|2022-02-09 16:02:30|3175.46|3167.76|3173.22|3165.52|3175.46|3167.76|3173.12|3165.42|40
1644422560000|2022-02-09 16:02:40|3173.19|3165.49|3175.48|3167.78|3176.2|3168.5|3170.13|3162.43|40
1644422570000|2022-02-09 16:02:50|3175.22|3167.52|3175|3167.3|3175.24|3167.54|3174.21|3166.51|39
1644422580000|2022-02-09 16:03:00|3175.09|3167.39|3183.66|3175.96|3183.66|3175.96|3175.09|3167.39|39
1644422590000|2022-02-09 16:03:10|3183.77|3176.07|3185.18|3177.48|3185.18|3177.48|3183.05|3175.35|39
1644422600000|2022-02-09 16:03:20|3185.38|3177.68|3187.6|3179.9|3188.48|3180.78|3185.13|3177.43|37
1644422610000|2022-02-09 16:03:30|3187.52|3179.82|3189.84|3182.14|3189.96|3182.26|3186.54|3178.84|40
1644422620000|2022-02-09 16:03:40|3189.87|3182.17|3188.24|3180.54|3189.97|3182.27|3187.51|3179.81|39
1644422630000|2022-02-09 16:03:50|3188.01|3180.31|3186.87|3179.17|3188.02|3180.32|3186.6|3178.9|40
1644422640000|2022-02-09 16:04:00|3186.82|3179.12|3187.68|3179.98|3188.07|3180.37|3186.82|3179.12|38
1644422650000|2022-02-09 16:04:10|3187.61|3179.91|3189.78|3182.08|3190.16|3182.46|3187.36|3179.66|39
1644422660000|2022-02-09 16:04:20|3190.12|3182.42|3191.38|3183.68|3192.3|3184.6|3189.92|3182.22|36
1644422670000|2022-02-09 16:04:30|3191.55|3183.85|3194.37|3186.67|3194.37|3186.67|3191.34|3183.64|40
1644422680000|2022-02-09 16:04:40|3193.89|3186.19|3193.03|3185.33|3194.39|3186.69|3193.03|3185.33|39
1644422690000|2022-02-09 16:04:50|3193.89|3186.19|3196.07|3188.37|3196.08|3188.38|3192.64|3184.94|38
1644422700000|2022-02-09 16:05:00|3196.1|3188.4|3194.73|3187.03|3196.51|3188.81|3194.72|3187.02|39
1644422710000|2022-02-09 16:05:10|3195.21|3187.51|3194.79|3187.09|3195.21|3187.51|3194.3|3186.6|36
1644422720000|2022-02-09 16:05:20|3194.78|3187.08|3195|3187.3|3195.62|3187.92|3193.94|3186.24|36
1644422730000|2022-02-09 16:05:30|3194.82|3187.12|3194.47|3186.77|3196.04|3188.34|3194.05|3186.35|39
1644422740000|2022-02-09 16:05:40|3194.37|3186.67|3192.83|3185.13|3195.42|3187.72|3192.83|3185.13|39
1644422750000|2022-02-09 16:05:50|3192.79|3185.09|3192.46|3184.76|3193.22|3185.52|3192.37|3184.67|37
1644422760000|2022-02-09 16:06:00|3192.42|3184.72|3194.35|3186.65|3194.72|3187.02|3192.35|3184.65|38
1644422770000|2022-02-09 16:06:10|3194.41|3186.71|3193.33|3185.63|3194.41|3186.71|3192.09|3184.39|38
1644422780000|2022-02-09 16:06:20|3193.11|3185.41|3191.73|3184.03|3193.73|3186.03|3191.71|3184.01|39
1644422790000|2022-02-09 16:06:30|3191.7|3184|3192.42|3184.72|3192.57|3184.87|3191.7|3184|36
1644422800000|2022-02-09 16:06:40|3192.63|3184.93|3193.21|3185.51|3193.48|3185.78|3192.37|3184.67|35
1644422810000|2022-02-09 16:06:50|3193.2|3185.5|3193.49|3185.79|3194.66|3186.96|3192.75|3185.05|34
1644422820000|2022-02-09 16:07:00|3193.7|3186|3189.34|3181.64|3193.7|3186|3188.79|3181.09|37
1644422830000|2022-02-09 16:07:10|3189.58|3181.88|3190.63|3182.93|3191.35|3183.65|3189.58|3181.88|36
1644422840000|2022-02-09 16:07:20|3190.74|3183.04|3192.35|3184.65|3192.95|3185.25|3190.63|3182.93|39
1644422850000|2022-02-09 16:07:30|3192.41|3184.71|3195.09|3187.39|3195.27|3187.57|3192.36|3184.66|39
1644422860000|2022-02-09 16:07:40|3195.13|3187.43|3198|3190.3|3199.19|3191.49|3195.01|3187.31|39
1644422870000|2022-02-09 16:07:50|3198.05|3190.35|3197.64|3189.94|3198.48|3190.78|3197.49|3189.79|37
1644422880000|2022-02-09 16:08:00|3197.57|3189.87|3197.21|3189.51|3197.89|3190.19|3196.57|3188.87|39
1644422890000|2022-02-09 16:08:10|3197.36|3189.66|3199.05|3191.35|3199.07|3191.37|3197.36|3189.66|40
1644422900000|2022-02-09 16:08:20|3198.95|3191.25|3198.42|3190.72|3199.54|3191.84|3198|3190.3|37
1644422910000|2022-02-09 16:08:30|3198.06|3190.36|3197.7|3190|3198.59|3190.89|3197.53|3189.83|37
1644422920000|2022-02-09 16:08:40|3197.87|3190.17|3195.93|3188.23|3198.01|3190.31|3195.93|3188.23|37
1644422930000|2022-02-09 16:08:50|3195.9|3188.2|3194.13|3186.43|3196.06|3188.36|3194.06|3186.36|34
1644422940000|2022-02-09 16:09:00|3194.09|3186.39|3195.2|3187.5|3195.49|3187.79|3194.09|3186.39|35
1644422950000|2022-02-09 16:09:10|3194.84|3187.14|3193.87|3186.17|3194.84|3187.14|3193.36|3185.66|39
1644422960000|2022-02-09 16:09:20|3193.79|3186.09|3191.08|3183.38|3193.79|3186.09|3190.8|3183.1|38
1644422970000|2022-02-09 16:09:30|3191.09|3183.39|3189.61|3181.91|3191.27|3183.57|3189.15|3181.45|36
1644422980000|2022-02-09 16:09:40|3189.58|3181.88|3190.95|3183.25|3191.24|3183.54|3189.03|3181.33|38
1644422990000|2022-02-09 16:09:50|3190.88|3183.18|3189.24|3181.54|3191.25|3183.55|3189.24|3181.54|40
1644423000000|2022-02-09 16:10:00|3189.23|3181.53|3188.33|3180.63|3189.26|3181.56|3188.33|3180.63|32
1644423010000|2022-02-09 16:10:10|3188.34|3180.64|3187.89|3180.19|3188.36|3180.66|3187.26|3179.56|33
1644423020000|2022-02-09 16:10:20|3187.72|3180.02|3187.25|3179.55|3187.72|3180.02|3186.28|3178.58|39
1644423030000|2022-02-09 16:10:30|3187.24|3179.54|3189.13|3181.43|3189.13|3181.43|3187.24|3179.54|39
1644423040000|2022-02-09 16:10:40|3189.22|3181.52|3186.44|3178.74|3189.22|3181.52|3186.13|3178.43|37
1644423050000|2022-02-09 16:10:50|3186.45|3178.75|3184.83|3177.13|3186.84|3179.14|3184.57|3176.87|34
1644423060000|2022-02-09 16:11:00|3185.12|3177.42|3186.18|3178.48|3186.45|3178.75|3184.86|3177.16|38
1644423070000|2022-02-09 16:11:10|3186.1|3178.4|3187.76|3180.06|3187.89|3180.19|3185.89|3178.19|33
1644423080000|2022-02-09 16:11:20|3187.86|3180.16|3186.58|3178.88|3188.33|3180.63|3186.58|3178.88|35
1644423090000|2022-02-09 16:11:30|3186.9|3179.2|3186.42|3178.72|3186.9|3179.2|3186.07|3178.37|32
1644423100000|2022-02-09 16:11:40|3186.34|3178.64|3187.39|3179.69|3187.39|3179.69|3186.34|3178.64|27
1644423110000|2022-02-09 16:11:50|3187.32|3179.62|3186.71|3179.01|3187.47|3179.77|3186.71|3179.01|29
1644423120000|2022-02-09 16:12:00|3186.3|3178.6|3186.59|3178.89|3186.8|3179.1|3185.99|3178.29|28
1644423130000|2022-02-09 16:12:10|3186.55|3178.85|3187.86|3180.16|3187.86|3180.16|3186.55|3178.85|31
1644423140000|2022-02-09 16:12:20|3187.57|3179.87|3187.85|3180.15|3188.36|3180.66|3187.39|3179.69|35
1644423150000|2022-02-09 16:12:30|3187.97|3180.27|3187.1|3179.4|3190.01|3182.31|3187.1|3179.4|38
1644423160000|2022-02-09 16:12:40|3187.41|3179.71|3186.76|3179.06|3187.63|3179.93|3186.58|3178.88|36
1644423170000|2022-02-09 16:12:50|3186.78|3179.08|3186.04|3178.34|3186.83|3179.13|3185.86|3178.16|34
1644423180000|2022-02-09 16:13:00|3185.81|3178.11|3185.54|3177.84|3185.83|3178.13|3185.22|3177.52|39
1644423190000|2022-02-09 16:13:10|3185.38|3177.68|3183.44|3175.74|3185.65|3177.95|3183.44|3175.74|35
1644423200000|2022-02-09 16:13:20|3183.25|3175.55|3182.31|3174.61|3184.09|3176.39|3179.95|3172.25|38
1644423210000|2022-02-09 16:13:30|3182.46|3174.76|3181.84|3174.14|3182.9|3175.2|3181.74|3174.04|36
1644423220000|2022-02-09 16:13:40|3181.87|3174.17|3182|3174.3|3182.79|3175.09|3181.87|3174.17|37
1644423230000|2022-02-09 16:13:50|3181.93|3174.23|3181.47|3173.77|3181.93|3174.23|3181.47|3173.77|37
1644423240000|2022-02-09 16:14:00|3181.51|3173.81|3181.33|3173.63|3181.59|3173.89|3180.2|3172.5|39
1644423250000|2022-02-09 16:14:10|3181.52|3173.82|3182.11|3174.41|3182.13|3174.43|3181.29|3173.59|36
1644423260000|2022-02-09 16:14:20|3181.7|3174|3182.05|3174.35|3182.05|3174.35|3180.39|3172.69|39
1644423270000|2022-02-09 16:14:30|3182.18|3174.48|3181.32|3173.62|3182.56|3174.86|3181.15|3173.45|38
1644423280000|2022-02-09 16:14:40|3181.34|3173.64|3179.25|3171.55|3181.34|3173.64|3179.22|3171.52|38
1644423290000|2022-02-09 16:14:50|3179.22|3171.52|3179.38|3171.68|3179.7|3172|3178.66|3170.96|36
1644423300000|2022-02-09 16:15:00|3179.39|3171.69|3181.81|3174.11|3181.81|3174.11|3179.2|3171.5|35
1644423310000|2022-02-09 16:15:10|3181.77|3174.07|3181.62|3173.92|3182.53|3174.83|3180.86|3173.16|38
1644423320000|2022-02-09 16:15:20|3181.73|3174.03|3181.65|3173.95|3181.93|3174.23|3181.07|3173.37|37
1644423330000|2022-02-09 16:15:30|3181.67|3173.97|3181.26|3173.56|3181.77|3174.07|3180.99|3173.29|38
1644423340000|2022-02-09 16:15:40|3181.05|3173.35|3180.95|3173.25|3181.41|3173.71|3180.85|3173.15|37
1644423350000|2022-02-09 16:15:50|3180.97|3173.27|3179.96|3172.26|3181.22|3173.52|3179.4|3171.7|34
1644423360000|2022-02-09 16:16:00|3179.99|3172.29|3179.74|3172.04|3180.46|3172.76|3179.33|3171.63|39
1644423370000|2022-02-09 16:16:10|3179.68|3171.98|3180.96|3173.26|3180.96|3173.26|3179.68|3171.98|28
1644423380000|2022-02-09 16:16:20|3181.17|3173.47|3179.78|3172.08|3181.47|3173.77|3179.78|3172.08|36
1644423390000|2022-02-09 16:16:30|3179.69|3171.99|3177.59|3169.89|3179.69|3171.99|3177.37|3169.67|37
1644423400000|2022-02-09 16:16:40|3177.64|3169.94|3177.03|3169.33|3178.12|3170.42|3177.03|3169.33|36
1644423410000|2022-02-09 16:16:50|3177.33|3169.63|3177.14|3169.44|3177.35|3169.65|3176.35|3168.65|35
1644423420000|2022-02-09 16:17:00|3177.45|3169.75|3178.12|3170.42|3178.81|3171.11|3177.45|3169.75|35
1644423430000|2022-02-09 16:17:10|3178.33|3170.63|3178.41|3170.71|3179.21|3171.51|3178.18|3170.48|36
1644423440000|2022-02-09 16:17:20|3178.34|3170.64|3178.06|3170.36|3178.63|3170.93|3178.06|3170.36|32
1644423450000|2022-02-09 16:17:30|3178.31|3170.61|3178.39|3170.69|3178.46|3170.76|3178.11|3170.41|27
1644423460000|2022-02-09 16:17:40|3178.35|3170.65|3178.8|3171.1|3179.59|3171.89|3177.73|3170.03|31
1644423470000|2022-02-09 16:17:50|3178.96|3171.26|3178.5|3170.8|3178.96|3171.26|3178.39|3170.69|36
1644423480000|2022-02-09 16:18:00|3178.48|3170.78|3177.38|3169.68|3178.5|3170.8|3176.86|3169.16|32
1644423490000|2022-02-09 16:18:10|3177|3169.3|3177.99|3170.29|3178.46|3170.76|3176.86|3169.16|38
1644423500000|2022-02-09 16:18:20|3177.72|3170.02|3177.91|3170.21|3177.91|3170.21|3177.15|3169.45|37
1644423510000|2022-02-09 16:18:30|3177.92|3170.22|3180.45|3172.75|3180.78|3173.08|3177.92|3170.22|35
1644423520000|2022-02-09 16:18:40|3180.25|3172.55|3180.1|3172.4|3180.99|3173.29|3179.9|3172.2|40
1644423530000|2022-02-09 16:18:50|3180.19|3172.49|3180.2|3172.5|3180.8|3173.1|3179.73|3172.03|32
1644423540000|2022-02-09 16:19:00|3180.14|3172.44|3179.81|3172.11|3180.91|3173.21|3178.99|3171.29|34
1644423550000|2022-02-09 16:19:10|3179.78|3172.08|3181.95|3174.25|3181.95|3174.25|3179.78|3172.08|38
1644423560000|2022-02-09 16:19:20|3181.76|3174.06|3181.62|3173.92|3182.01|3174.31|3180.77|3173.07|36
1644423570000|2022-02-09 16:19:30|3181.69|3173.99|3181.52|3173.82|3181.71|3174.01|3181.35|3173.65|36
1644423580000|2022-02-09 16:19:40|3181.55|3173.85|3182.23|3174.53|3183.02|3175.32|3181.52|3173.82|35
1644423590000|2022-02-09 16:19:50|3182.28|3174.58|3182.17|3174.47|3182.64|3174.94|3181.72|3174.02|37
1644423600000|2022-02-09 16:20:00|3182.2|3174.5|3182.61|3174.91|3182.61|3174.91|3182.05|3174.35|31
1644423610000|2022-02-09 16:20:10|3182.55|3174.85|3183.26|3175.56|3183.26|3175.56|3182.3|3174.6|30
1644423620000|2022-02-09 16:20:20|3183.25|3175.55|3183.07|3175.37|3183.43|3175.73|3182.5|3174.8|37
1644423630000|2022-02-09 16:20:30|3183.08|3175.38|3184.19|3176.49|3184.25|3176.55|3182.95|3175.25|36
1644423640000|2022-02-09 16:20:40|3184.3|3176.6|3184.35|3176.65|3185.01|3177.31|3183.69|3175.99|34
1644423650000|2022-02-09 16:20:50|3183.84|3176.14|3183.65|3175.95|3184.9|3177.2|3183.63|3175.93|29
1644423660000|2022-02-09 16:21:00|3184.09|3176.39|3185.18|3177.48|3185.38|3177.68|3183.7|3176|23
1644423670000|2022-02-09 16:21:10|3185.17|3177.47|3185.23|3177.53|3185.58|3177.88|3184.68|3176.98|33
1644423680000|2022-02-09 16:21:20|3185.09|3177.39|3184.56|3176.86|3185.42|3177.72|3184.52|3176.82|23
1644423690000|2022-02-09 16:21:30|3184.57|3176.87|3186.08|3178.38|3186.3|3178.6|3184.39|3176.69|31
1644423700000|2022-02-09 16:21:40|3186.16|3178.46|3186.99|3179.29|3187.31|3179.61|3186.16|3178.46|32
1644423710000|2022-02-09 16:21:50|3187.31|3179.61|3187.31|3179.61|3187.31|3179.61|3186.98|3179.28|21
1644423720000|2022-02-09 16:22:00|3187.18|3179.48|3186.82|3179.12|3187.31|3179.61|3186.77|3179.07|30
1644423730000|2022-02-09 16:22:10|3186.89|3179.19|3186.89|3179.19|3187.03|3179.33|3185.85|3178.15|37
1644423740000|2022-02-09 16:22:20|3186.96|3179.26|3186.92|3179.22|3187.23|3179.53|3186.56|3178.86|36
1644423750000|2022-02-09 16:22:30|3186.9|3179.2|3186.94|3179.24|3187.08|3179.38|3186.1|3178.4|37
1644423760000|2022-02-09 16:22:40|3186.93|3179.23|3189.9|3182.2|3189.9|3182.2|3186.93|3179.23|32
1644423770000|2022-02-09 16:22:50|3190.24|3182.54|3190.45|3182.75|3190.94|3183.24|3188.48|3180.78|39
1644423780000|2022-02-09 16:23:00|3190.38|3182.68|3190.89|3183.19|3191.06|3183.36|3189.23|3181.53|36
1644423790000|2022-02-09 16:23:10|3190.93|3183.23|3192.55|3184.85|3192.68|3184.98|3190.36|3182.66|40
1644423800000|2022-02-09 16:23:20|3192.5|3184.8|3191.91|3184.21|3193.46|3185.76|3191.7|3184|36
1644423810000|2022-02-09 16:23:30|3191.95|3184.25|3192.14|3184.44|3192.25|3184.55|3191.25|3183.55|35
1644423820000|2022-02-09 16:23:40|3191.58|3183.88|3191.65|3183.95|3192.31|3184.61|3191.58|3183.88|35
1644423830000|2022-02-09 16:23:50|3191.61|3183.91|3191.91|3184.21|3192.19|3184.49|3191.61|3183.91|31
1644423840000|2022-02-09 16:24:00|3191.9|3184.2|3191.82|3184.12|3192.14|3184.44|3191.24|3183.54|37
1644423850000|2022-02-09 16:24:10|3191.72|3184.02|3192.05|3184.35|3192.33|3184.63|3191.69|3183.99|34
1644423860000|2022-02-09 16:24:20|3192.01|3184.31|3191.39|3183.69|3192.16|3184.46|3191.27|3183.57|37
1644423870000|2022-02-09 16:24:30|3191.41|3183.71|3191.79|3184.09|3191.85|3184.15|3191.15|3183.45|34
1644423880000|2022-02-09 16:24:40|3191.67|3183.97|3192.29|3184.59|3192.44|3184.74|3191.67|3183.97|37
1644423890000|2022-02-09 16:24:50|3192.26|3184.56|3192.4|3184.7|3192.43|3184.73|3192.26|3184.56|32
1644423900000|2022-02-09 16:25:00|3192.46|3184.76|3192.35|3184.65|3192.56|3184.86|3192.25|3184.55|32
1644423910000|2022-02-09 16:25:10|3192.38|3184.68|3192.99|3185.29|3192.99|3185.29|3191.8|3184.1|36
1644423920000|2022-02-09 16:25:20|3192.52|3184.82|3194.77|3187.07|3194.8|3187.1|3192.52|3184.82|39
1644423930000|2022-02-09 16:25:30|3194.72|3187.02|3193.99|3186.29|3194.72|3187.02|3193.91|3186.21|37
1644423940000|2022-02-09 16:25:40|3194.03|3186.33|3194.07|3186.37|3194.26|3186.56|3193.81|3186.11|36
1644423950000|2022-02-09 16:25:50|3194.04|3186.34|3194.32|3186.62|3194.32|3186.62|3193.98|3186.28|29
1644423960000|2022-02-09 16:26:00|3194.28|3186.58|3193.95|3186.25|3194.28|3186.58|3193.85|3186.15|32
1644423970000|2022-02-09 16:26:10|3194.03|3186.33|3194.09|3186.39|3194.2|3186.5|3193.44|3185.74|29
1644423980000|2022-02-09 16:26:20|3194.1|3186.4|3194.07|3186.37|3194.28|3186.58|3193.99|3186.29|29
1644423990000|2022-02-09 16:26:30|3194.01|3186.31|3193.64|3185.94|3194.21|3186.51|3193.36|3185.66|34
1644424000000|2022-02-09 16:26:40|3193.63|3185.93|3193.51|3185.81|3194.06|3186.36|3192.98|3185.28|34
1644424010000|2022-02-09 16:26:50|3193.48|3185.78|3193.29|3185.59|3194.09|3186.39|3192.82|3185.12|30
1644424020000|2022-02-09 16:27:00|3193.32|3185.62|3193.91|3186.21|3193.93|3186.23|3193.23|3185.53|32
1644424030000|2022-02-09 16:27:10|3193.87|3186.17|3194.59|3186.89|3194.76|3187.06|3193.78|3186.08|34
1644424040000|2022-02-09 16:27:20|3194.58|3186.88|3195.12|3187.42|3195.45|3187.75|3194.53|3186.83|24
1644424050000|2022-02-09 16:27:30|3195.11|3187.41|3195.39|3187.69|3195.39|3187.69|3194.82|3187.12|34
1644424060000|2022-02-09 16:27:40|3195.37|3187.67|3195.48|3187.78|3195.52|3187.82|3195.3|3187.6|38
1644424070000|2022-02-09 16:27:50|3195.49|3187.79|3195.22|3187.52|3195.84|3188.14|3195.08|3187.38|35
1644424080000|2022-02-09 16:28:00|3195.29|3187.59|3194.45|3186.75|3195.55|3187.85|3194.45|3186.75|33
1644424090000|2022-02-09 16:28:10|3193.62|3185.92|3193.92|3186.22|3193.92|3186.22|3193.24|3185.54|37
1644424100000|2022-02-09 16:28:20|3193.93|3186.23|3194.56|3186.86|3194.9|3187.2|3193.62|3185.92|33
1644424110000|2022-02-09 16:28:30|3194.57|3186.87|3194.43|3186.73|3195.1|3187.4|3194.4|3186.7|32
1644424120000|2022-02-09 16:28:40|3194.27|3186.57|3194.42|3186.72|3194.81|3187.11|3194.25|3186.55|31
1644424130000|2022-02-09 16:28:50|3194.41|3186.71|3194.6|3186.9|3194.84|3187.14|3194.41|3186.71|35
1644424140000|2022-02-09 16:29:00|3194.59|3186.89|3193.52|3185.82|3194.89|3187.19|3193.42|3185.72|33
1644424150000|2022-02-09 16:29:10|3193.43|3185.73|3193|3185.3|3193.43|3185.73|3192.39|3184.69|36
1644424160000|2022-02-09 16:29:20|3192.66|3184.96|3192.23|3184.53|3193.24|3185.54|3191.94|3184.24|33
1644424170000|2022-02-09 16:29:30|3192.3|3184.6|3192.21|3184.51|3192.42|3184.72|3191.92|3184.22|32
1644424180000|2022-02-09 16:29:40|3192.23|3184.53|3190.86|3183.16|3192.29|3184.59|3190.75|3183.05|34
1644424190000|2022-02-09 16:29:50|3190.73|3183.03|3190.84|3183.14|3191.04|3183.34|3190.61|3182.91|35
1644424200000|2022-02-09 16:30:00|3190.74|3183.04|3192.79|3185.09|3192.79|3185.09|3190.74|3183.04|35
1644424210000|2022-02-09 16:30:10|3192.34|3184.64|3193.1|3185.4|3194.01|3186.31|3192.34|3184.64|35
1644424220000|2022-02-09 16:30:20|3193.17|3185.47|3190.39|3182.69|3193.6|3185.9|3190.2|3182.5|37
1644424230000|2022-02-09 16:30:30|3190.04|3182.34|3186.82|3179.12|3190.04|3182.34|3186.7|3179|37
1644424240000|2022-02-09 16:30:40|3186.79|3179.09|3186.92|3179.22|3187.15|3179.45|3186.27|3178.57|36
1644424250000|2022-02-09 16:30:50|3186.7|3179|3189.21|3181.51|3189.21|3181.51|3186.69|3178.99|35
1644424260000|2022-02-09 16:31:00|3189.2|3181.5|3190.78|3183.08|3191.81|3184.11|3189.2|3181.5|38
1644424270000|2022-02-09 16:31:10|3190.63|3182.93|3192.98|3185.28|3192.98|3185.28|3190.63|3182.93|36
1644424280000|2022-02-09 16:31:20|3193.18|3185.48|3193.85|3186.15|3194.4|3186.7|3193.17|3185.47|38
1644424290000|2022-02-09 16:31:30|3193.88|3186.18|3194.5|3186.8|3194.59|3186.89|3193.56|3185.86|37
1644424300000|2022-02-09 16:31:40|3194.48|3186.78|3192.82|3185.12|3194.5|3186.8|3192.41|3184.71|35
1644424310000|2022-02-09 16:31:50|3192.43|3184.73|3193.14|3185.44|3193.14|3185.44|3191.53|3183.83|39
1644424320000|2022-02-09 16:32:00|3193.09|3185.39|3193.36|3185.66|3193.4|3185.7|3192.92|3185.22|35
1644424330000|2022-02-09 16:32:10|3193.27|3185.57|3194.2|3186.5|3194.97|3187.27|3193.21|3185.51|36
1644424340000|2022-02-09 16:32:20|3194.08|3186.38|3193.48|3185.78|3194.17|3186.47|3192.77|3185.07|36
1644424350000|2022-02-09 16:32:30|3193.87|3186.17|3194.67|3186.97|3194.67|3186.97|3193.81|3186.11|35
1644424360000|2022-02-09 16:32:40|3194.81|3187.11|3194.91|3187.21|3195.38|3187.68|3194.78|3187.08|28
1644424370000|2022-02-09 16:32:50|3195.02|3187.32|3195.11|3187.41|3195.53|3187.83|3194.48|3186.78|34
1644424380000|2022-02-09 16:33:00|3195.12|3187.42|3195.03|3187.33|3195.5|3187.8|3194.85|3187.15|24
1644424390000|2022-02-09 16:33:10|3195.34|3187.64|3195.19|3187.49|3195.57|3187.87|3194.85|3187.15|28
1644424400000|2022-02-09 16:33:20|3195.05|3187.35|3197.77|3190.07|3197.78|3190.08|3194.85|3187.15|32
1644424410000|2022-02-09 16:33:30|3198.09|3190.39|3198.12|3190.42|3198.96|3191.26|3197.58|3189.88|34
1644424420000|2022-02-09 16:33:40|3198.17|3190.47|3196.79|3189.09|3198.29|3190.59|3196.31|3188.61|37
1644424430000|2022-02-09 16:33:50|3196.86|3189.16|3196.31|3188.61|3197.43|3189.73|3196.31|3188.61|35
1644424440000|2022-02-09 16:34:00|3196.47|3188.77|3196.24|3188.54|3197.43|3189.73|3196.13|3188.43|34
1644424450000|2022-02-09 16:34:10|3196.36|3188.66|3196.72|3189.02|3196.72|3189.02|3196.31|3188.61|25
1644424460000|2022-02-09 16:34:20|3196.54|3188.84|3196.31|3188.61|3197.5|3189.8|3196.31|3188.61|31
1644424470000|2022-02-09 16:34:30|3196.52|3188.82|3197.43|3189.73|3197.53|3189.83|3196.31|3188.61|29
1644424480000|2022-02-09 16:34:40|3196.31|3188.61|3198.12|3190.42|3198.43|3190.73|3196.31|3188.61|22
1644424490000|2022-02-09 16:34:50|3198.49|3190.79|3198.74|3191.04|3199.47|3191.77|3197.43|3189.73|29
1644424500000|2022-02-09 16:35:00|3198.99|3191.29|3199.33|3191.63|3199.62|3191.92|3198.02|3190.32|39
1644424510000|2022-02-09 16:35:10|3198.59|3190.89|3198.85|3191.15|3201.59|3193.89|3198.22|3190.52|30
1644424520000|2022-02-09 16:35:20|3199.43|3191.73|3200.1|3192.4|3201.44|3193.74|3199.34|3191.64|35
1644424530000|2022-02-09 16:35:30|3199.97|3192.27|3200.03|3192.33|3200.3|3192.6|3199.4|3191.7|34
1644424540000|2022-02-09 16:35:40|3200.06|3192.36|3198.95|3191.25|3200.09|3192.39|3198.95|3191.25|35
1644424550000|2022-02-09 16:35:50|3198.76|3191.06|3198.08|3190.38|3198.76|3191.06|3197.85|3190.15|33
1644424560000|2022-02-09 16:36:00|3198.11|3190.41|3196.49|3188.79|3198.22|3190.52|3196.49|3188.79|36
1644424570000|2022-02-09 16:36:10|3196.06|3188.36|3194.85|3187.15|3196.24|3188.54|3194.85|3187.15|37
1644424580000|2022-02-09 16:36:20|3194.94|3187.24|3196.53|3188.83|3197.2|3189.5|3194.93|3187.23|35
1644424590000|2022-02-09 16:36:30|3196.61|3188.91|3195.93|3188.23|3197|3189.3|3195.88|3188.18|37
1644424600000|2022-02-09 16:36:40|3195.81|3188.11|3196.24|3188.54|3196.69|3188.99|3195.81|3188.11|34
1644424610000|2022-02-09 16:36:50|3196.47|3188.77|3198.14|3190.44|3198.31|3190.61|3196.26|3188.56|37
1644424620000|2022-02-09 16:37:00|3198.11|3190.41|3197.01|3189.31|3198.69|3190.99|3196.88|3189.18|36
1644424630000|2022-02-09 16:37:10|3197.07|3189.37|3197.27|3189.57|3197.33|3189.63|3196.68|3188.98|38
1644424640000|2022-02-09 16:37:20|3197.16|3189.46|3195.19|3187.49|3197.33|3189.63|3194.6|3186.9|38
1644424650000|2022-02-09 16:37:30|3195.59|3187.89|3195.34|3187.64|3195.6|3187.9|3195.1|3187.4|37
1644424660000|2022-02-09 16:37:40|3195.33|3187.63|3196.26|3188.56|3196.32|3188.62|3195.18|3187.48|36
1644424670000|2022-02-09 16:37:50|3196.31|3188.61|3196.23|3188.53|3196.65|3188.95|3196.23|3188.53|34
1644424680000|2022-02-09 16:38:00|3196.29|3188.59|3195.02|3187.32|3196.29|3188.59|3194.95|3187.25|36
1644424690000|2022-02-09 16:38:10|3194.98|3187.28|3194.64|3186.94|3195.3|3187.6|3194.64|3186.94|32
1644424700000|2022-02-09 16:38:20|3194.61|3186.91|3194.94|3187.24|3195.06|3187.36|3194.61|3186.91|36
1644424710000|2022-02-09 16:38:30|3194.84|3187.14|3194.97|3187.27|3195.13|3187.43|3194.8|3187.1|23
1644424720000|2022-02-09 16:38:40|3194.98|3187.28|3195.57|3187.87|3195.74|3188.04|3194.87|3187.17|33
1644424730000|2022-02-09 16:38:50|3195.46|3187.76|3195.07|3187.37|3195.62|3187.92|3195.07|3187.37|37
1644424740000|2022-02-09 16:39:00|3194.97|3187.27|3196.66|3188.96|3196.69|3188.99|3194.97|3187.27|33
1644424750000|2022-02-09 16:39:10|3196.71|3189.01|3197.48|3189.78|3197.84|3190.14|3196.71|3189.01|35
1644424760000|2022-02-09 16:39:20|3197.49|3189.79|3197.76|3190.06|3197.76|3190.06|3197.48|3189.78|36
1644424770000|2022-02-09 16:39:30|3197.8|3190.1|3197.82|3190.12|3197.86|3190.16|3197.43|3189.73|38
1644424780000|2022-02-09 16:39:40|3197.62|3189.92|3197.78|3190.08|3198.01|3190.31|3197.55|3189.85|36
1644424790000|2022-02-09 16:39:50|3197.76|3190.06|3197.78|3190.08|3197.9|3190.2|3197.02|3189.32|30
1644424800000|2022-02-09 16:40:00|3197.83|3190.13|3198.69|3190.99|3198.77|3191.07|3197.83|3190.13|32
1644424810000|2022-02-09 16:40:10|3198.68|3190.98|3199.43|3191.73|3199.95|3192.25|3198.38|3190.68|31
1644424820000|2022-02-09 16:40:20|3200|3192.3|3198.59|3190.89|3200.1|3192.4|3198.45|3190.75|35
1644424830000|2022-02-09 16:40:30|3198.66|3190.96|3197.82|3190.12|3198.85|3191.15|3197.35|3189.65|37
1644424840000|2022-02-09 16:40:40|3197.99|3190.29|3197.53|3189.83|3198.02|3190.32|3197.33|3189.63|37
1644424850000|2022-02-09 16:40:50|3198.19|3190.49|3197.62|3189.92|3198.19|3190.49|3197.48|3189.78|34
1644424860000|2022-02-09 16:41:00|3198.5|3190.8|3197.31|3189.61|3198.65|3190.95|3197.19|3189.49|38
1644424870000|2022-02-09 16:41:10|3197.19|3189.49|3198.04|3190.34|3198.32|3190.62|3196.82|3189.12|36
1644424880000|2022-02-09 16:41:20|3198.46|3190.76|3197.35|3189.65|3198.73|3191.03|3197.3|3189.6|38
1644424890000|2022-02-09 16:41:30|3197.5|3189.8|3198.02|3190.32|3198.08|3190.38|3197.23|3189.53|40
1644424900000|2022-02-09 16:41:40|3197.45|3189.75|3197.23|3189.53|3198.1|3190.4|3197.08|3189.38|33
1644424910000|2022-02-09 16:41:50|3197.58|3189.88|3196.35|3188.65|3197.76|3190.06|3196.25|3188.55|38
1644424920000|2022-02-09 16:42:00|3196.2|3188.5|3197.73|3190.03|3197.98|3190.28|3196.08|3188.38|36
1644424930000|2022-02-09 16:42:10|3197.56|3189.86|3197.03|3189.33|3198.21|3190.51|3196.6|3188.9|34
1644424940000|2022-02-09 16:42:20|3196.84|3189.14|3196.88|3189.18|3197.43|3189.73|3196.7|3189|36
1644424950000|2022-02-09 16:42:30|3196.78|3189.08|3197.02|3189.32|3197.27|3189.57|3196.78|3189.08|37
1644424960000|2022-02-09 16:42:40|3197.03|3189.33|3197.63|3189.93|3197.78|3190.08|3196.71|3189.01|32
1644424970000|2022-02-09 16:42:50|3197.62|3189.92|3197.86|3190.16|3197.88|3190.18|3197.14|3189.44|36
1644424980000|2022-02-09 16:43:00|3197.8|3190.1|3198.04|3190.34|3198.38|3190.68|3197.8|3190.1|37
1644424990000|2022-02-09 16:43:10|3198.24|3190.54|3198.51|3190.81|3198.65|3190.95|3198.16|3190.46|33
1644425000000|2022-02-09 16:43:20|3198.32|3190.62|3198.34|3190.64|3198.9|3191.2|3198.23|3190.53|36
1644425010000|2022-02-09 16:43:30|3198.28|3190.58|3197.86|3190.16|3198.45|3190.75|3196.45|3188.75|38
1644425020000|2022-02-09 16:43:40|3197.9|3190.2|3199.65|3191.95|3199.67|3191.97|3197.9|3190.2|38
1644425030000|2022-02-09 16:43:50|3199.76|3192.06|3199.9|3192.2|3199.94|3192.24|3199.38|3191.68|36
1644425040000|2022-02-09 16:44:00|3199.87|3192.17|3199.46|3191.76|3199.97|3192.27|3198.57|3190.87|36
1644425050000|2022-02-09 16:44:10|3199.29|3191.59|3199.53|3191.83|3199.56|3191.86|3199.03|3191.33|40
1644425060000|2022-02-09 16:44:20|3199.72|3192.02|3199.54|3191.84|3199.82|3192.12|3199.34|3191.64|36
1644425070000|2022-02-09 16:44:30|3199.42|3191.72|3198.81|3191.11|3199.42|3191.72|3198.57|3190.87|35
1644425080000|2022-02-09 16:44:40|3198.83|3191.13|3198.7|3191|3198.84|3191.14|3198.2|3190.5|34
1644425090000|2022-02-09 16:44:50|3198.69|3190.99|3200.37|3192.67|3200.53|3192.83|3198.62|3190.92|37
1644425100000|2022-02-09 16:45:00|3200.31|3192.61|3200.42|3192.72|3200.75|3193.05|3199.79|3192.09|32
1644425110000|2022-02-09 16:45:10|3200.43|3192.73|3200.25|3192.55|3200.97|3193.27|3200.25|3192.55|30
1644425120000|2022-02-09 16:45:20|3200.57|3192.87|3200.39|3192.69|3201.41|3193.71|3200.28|3192.58|34
1644425130000|2022-02-09 16:45:30|3200.51|3192.81|3200.84|3193.14|3200.93|3193.23|3200.1|3192.4|35
1644425140000|2022-02-09 16:45:40|3200.67|3192.97|3201.37|3193.67|3201.53|3193.83|3200.57|3192.87|33
1644425150000|2022-02-09 16:45:50|3201.5|3193.8|3201.11|3193.41|3201.5|3193.8|3200.6|3192.9|37
1644425160000|2022-02-09 16:46:00|3202.77|3195.07|3202.68|3194.98|3203.19|3195.49|3202.44|3194.74|38
1644425170000|2022-02-09 16:46:10|3202.65|3194.95|3203.85|3196.15|3204.42|3196.72|3202.35|3194.65|37
1644425180000|2022-02-09 16:46:20|3204.29|3196.59|3204.2|3196.5|3206.01|3198.31|3203.52|3195.82|40
1644425190000|2022-02-09 16:46:30|3205.06|3197.36|3207.19|3199.49|3207.33|3199.63|3203.85|3196.15|38
1644425200000|2022-02-09 16:46:40|3207.53|3199.83|3206.85|3199.15|3207.53|3199.83|3204.85|3197.15|39
1644425210000|2022-02-09 16:46:50|3206.6|3198.9|3205.68|3197.98|3207.01|3199.31|3205.42|3197.72|36
1644425220000|2022-02-09 16:47:00|3205.53|3197.83|3204.68|3196.98|3205.53|3197.83|3204.68|3196.98|35
1644425230000|2022-02-09 16:47:10|3204.92|3197.22|3204.53|3196.83|3204.94|3197.24|3203.49|3195.79|38
1644425240000|2022-02-09 16:47:20|3204.57|3196.87|3206.04|3198.34|3206.59|3198.89|3204.4|3196.7|38
1644425250000|2022-02-09 16:47:30|3206.41|3198.71|3208.06|3200.36|3208.6|3200.9|3205.95|3198.25|38
1644425260000|2022-02-09 16:47:40|3207.87|3200.17|3208.46|3200.76|3208.53|3200.83|3207.31|3199.61|39
1644425270000|2022-02-09 16:47:50|3208.57|3200.87|3210.89|3203.19|3210.98|3203.28|3208.34|3200.64|37
1644425280000|2022-02-09 16:48:00|3210.86|3203.16|3212.14|3204.44|3212.68|3204.98|3210.84|3203.14|35
1644425290000|2022-02-09 16:48:10|3212.19|3204.49|3212.8|3205.1|3213.18|3205.48|3211.57|3203.87|39
1644425300000|2022-02-09 16:48:20|3212.89|3205.19|3213.94|3206.24|3214.08|3206.38|3212.57|3204.87|37
1644425310000|2022-02-09 16:48:30|3213.72|3206.02|3213.15|3205.45|3214.78|3207.08|3213.1|3205.4|35
1644425320000|2022-02-09 16:48:40|3213.07|3205.37|3213.08|3205.38|3213.36|3205.66|3212.24|3204.54|34
1644425330000|2022-02-09 16:48:50|3212.96|3205.26|3213.4|3205.7|3213.77|3206.07|3212.81|3205.11|34
1644425340000|2022-02-09 16:49:00|3213.47|3205.77|3213.7|3206|3213.93|3206.23|3213.14|3205.44|37
1644425350000|2022-02-09 16:49:10|3214|3206.3|3214.05|3206.35|3214.76|3207.06|3213.72|3206.02|38
1644425360000|2022-02-09 16:49:20|3215.19|3207.49|3215.7|3208|3216.19|3208.49|3213.55|3205.85|39
1644425370000|2022-02-09 16:49:30|3215.67|3207.97|3215.47|3207.77|3216.88|3209.18|3215.47|3207.77|38
1644425380000|2022-02-09 16:49:40|3216.28|3208.58|3215.98|3208.28|3216.28|3208.58|3214.92|3207.22|37
1644425390000|2022-02-09 16:49:50|3215.88|3208.18|3219.13|3211.43|3219.14|3211.44|3214.59|3206.89|38
1644425400000|2022-02-09 16:50:00|3218.22|3210.52|3214.93|3207.23|3218.22|3210.52|3214.77|3207.07|37
1644425410000|2022-02-09 16:50:10|3215.58|3207.88|3212.81|3205.11|3215.58|3207.88|3212.14|3204.44|40
1644425420000|2022-02-09 16:50:20|3212.79|3205.09|3212.61|3204.91|3213.82|3206.12|3212.2|3204.5|40
1644425430000|2022-02-09 16:50:30|3212.58|3204.88|3213.66|3205.96|3213.66|3205.96|3212.58|3204.88|35
1644425440000|2022-02-09 16:50:40|3213.57|3205.87|3213.15|3205.45|3213.57|3205.87|3212.58|3204.88|37
1644425450000|2022-02-09 16:50:50|3213.59|3205.89|3213.23|3205.53|3213.6|3205.9|3212.72|3205.02|39
1644425460000|2022-02-09 16:51:00|3213.25|3205.55|3213.58|3205.88|3213.58|3205.88|3212.9|3205.2|34
1644425470000|2022-02-09 16:51:10|3213.5|3205.8|3214.34|3206.64|3214.84|3207.14|3213.08|3205.38|37
1644425480000|2022-02-09 16:51:20|3214.26|3206.56|3214.48|3206.78|3214.98|3207.28|3214.26|3206.56|38
1644425490000|2022-02-09 16:51:30|3214.69|3206.99|3213.32|3205.62|3214.75|3207.05|3213.32|3205.62|36
1644425500000|2022-02-09 16:51:40|3213.43|3205.73|3214.61|3206.91|3214.61|3206.91|3213.31|3205.61|38
1644425510000|2022-02-09 16:51:50|3214.89|3207.19|3214.37|3206.67|3214.89|3207.19|3214.22|3206.52|28
1644425520000|2022-02-09 16:52:00|3214.5|3206.8|3214.98|3207.28|3215.44|3207.74|3214.24|3206.54|37
1644425530000|2022-02-09 16:52:10|3215.18|3207.48|3216.38|3208.68|3216.91|3209.21|3214.99|3207.29|37
1644425540000|2022-02-09 16:52:20|3216.36|3208.66|3215.41|3207.71|3216.4|3208.7|3215.4|3207.7|37
1644425550000|2022-02-09 16:52:30|3215.31|3207.61|3215.41|3207.71|3215.74|3208.04|3215.31|3207.61|37
1644425560000|2022-02-09 16:52:40|3215.54|3207.84|3214.3|3206.6|3215.54|3207.84|3213.49|3205.79|39
1644425570000|2022-02-09 16:52:50|3214.28|3206.58|3213.75|3206.05|3214.32|3206.62|3213.72|3206.02|36
1644425580000|2022-02-09 16:53:00|3214.09|3206.39|3212.22|3204.52|3214.09|3206.39|3212.22|3204.52|39
1644425590000|2022-02-09 16:53:10|3212.26|3204.56|3212.15|3204.45|3212.67|3204.97|3211.89|3204.19|36
1644425600000|2022-02-09 16:53:20|3212.4|3204.7|3211.47|3203.77|3212.6|3204.9|3211.36|3203.66|38
1644425610000|2022-02-09 16:53:30|3211.61|3203.91|3210.47|3202.77|3211.71|3204.01|3210.4|3202.7|32
1644425620000|2022-02-09 16:53:40|3210.33|3202.63|3210.62|3202.92|3211.07|3203.37|3210.27|3202.57|33
1644425630000|2022-02-09 16:53:50|3210.7|3203|3210.5|3202.8|3210.87|3203.17|3210.35|3202.65|34
1644425640000|2022-02-09 16:54:00|3210.51|3202.81|3209.32|3201.62|3210.51|3202.81|3208.63|3200.93|36
1644425650000|2022-02-09 16:54:10|3209.38|3201.68|3209.39|3201.69|3209.69|3201.99|3208.41|3200.71|32
1644425660000|2022-02-09 16:54:20|3209.41|3201.71|3209.48|3201.78|3209.83|3202.13|3208.59|3200.89|33
1644425670000|2022-02-09 16:54:30|3209|3201.3|3208.95|3201.25|3209.69|3201.99|3208.85|3201.15|24
1644425680000|2022-02-09 16:54:40|3209.28|3201.58|3208.54|3200.84|3209.37|3201.67|3208.15|3200.45|39
1644425690000|2022-02-09 16:54:50|3208.5|3200.8|3206.35|3198.65|3208.7|3201|3205.71|3198.01|40
1644425700000|2022-02-09 16:55:00|3206.44|3198.74|3206.41|3198.71|3206.44|3198.74|3206.16|3198.46|38
1644425710000|2022-02-09 16:55:10|3206.44|3198.74|3208.17|3200.47|3208.33|3200.63|3206.14|3198.44|35
1644425720000|2022-02-09 16:55:20|3208.2|3200.5|3206.25|3198.55|3208.2|3200.5|3206.25|3198.55|34
1644425730000|2022-02-09 16:55:30|3206.1|3198.4|3206.92|3199.22|3207.21|3199.51|3205.67|3197.97|36
1644425740000|2022-02-09 16:55:40|3207.21|3199.51|3208.1|3200.4|3208.16|3200.46|3207.11|3199.41|28
1644425750000|2022-02-09 16:55:50|3208.07|3200.37|3207.8|3200.1|3208.16|3200.46|3207.76|3200.06|34
1644425760000|2022-02-09 16:56:00|3207.98|3200.28|3209.5|3201.8|3209.61|3201.91|3207.49|3199.79|38
1644425770000|2022-02-09 16:56:10|3209.4|3201.7|3208.77|3201.07|3209.44|3201.74|3208.22|3200.52|34
1644425780000|2022-02-09 16:56:20|3208.82|3201.12|3207.78|3200.08|3208.86|3201.16|3207.73|3200.03|32
1644425790000|2022-02-09 16:56:30|3207.72|3200.02|3209.58|3201.88|3209.58|3201.88|3207.69|3199.99|37
1644425800000|2022-02-09 16:56:40|3209.73|3202.03|3209.49|3201.79|3209.73|3202.03|3209.26|3201.56|25
1644425810000|2022-02-09 16:56:50|3209.5|3201.8|3208.62|3200.92|3209.5|3201.8|3208.43|3200.73|30
1644425820000|2022-02-09 16:57:00|3208.29|3200.59|3208.75|3201.05|3208.83|3201.13|3208.12|3200.42|34
1644425830000|2022-02-09 16:57:10|3209|3201.3|3208.68|3200.98|3209.47|3201.77|3208.68|3200.98|34
1644425840000|2022-02-09 16:57:20|3208.44|3200.74|3208.04|3200.34|3208.77|3201.07|3207.79|3200.09|37
1644425850000|2022-02-09 16:57:30|3208.06|3200.36|3207.93|3200.23|3208.46|3200.76|3207.91|3200.21|34
1644425860000|2022-02-09 16:57:40|3208.08|3200.38|3208.83|3201.13|3209.13|3201.43|3208.06|3200.36|32
1644425870000|2022-02-09 16:57:50|3208.77|3201.07|3208.86|3201.16|3209.01|3201.31|3208.68|3200.98|33
1644425880000|2022-02-09 16:58:00|3208.91|3201.21|3208.84|3201.14|3208.92|3201.22|3208.84|3201.14|35
1644425890000|2022-02-09 16:58:10|3208.85|3201.15|3208.93|3201.23|3208.94|3201.24|3208.78|3201.08|30
1644425900000|2022-02-09 16:58:20|3208.89|3201.19|3208.86|3201.16|3209.05|3201.35|3208.8|3201.1|34
1644425910000|2022-02-09 16:58:30|3208.91|3201.21|3209.16|3201.46|3209.42|3201.72|3208.76|3201.06|30
1644425920000|2022-02-09 16:58:40|3208.92|3201.22|3209.38|3201.68|3209.48|3201.78|3208.76|3201.06|28
1644425930000|2022-02-09 16:58:50|3209.4|3201.7|3210.43|3202.73|3210.44|3202.74|3209.4|3201.7|30
1644425940000|2022-02-09 16:59:00|3209.71|3202.01|3211.45|3203.75|3211.77|3204.07|3209.4|3201.7|30
1644425950000|2022-02-09 16:59:10|3211.48|3203.78|3213.05|3205.35|3213.28|3205.58|3211.03|3203.33|38
1644425960000|2022-02-09 16:59:20|3213.2|3205.5|3212.73|3205.03|3213.54|3205.84|3212.6|3204.9|38
1644425970000|2022-02-09 16:59:30|3212.81|3205.11|3211.7|3204|3212.85|3205.15|3211.56|3203.86|39
1644425980000|2022-02-09 16:59:40|3211.55|3203.85|3210.57|3202.87|3211.97|3204.27|3210.34|3202.64|35
1644425990000|2022-02-09 16:59:50|3210.52|3202.82|3210.2|3202.5|3210.52|3202.82|3209.76|3202.06|35
1644426000000|2022-02-09 17:00:00|3210.14|3202.44|3209.07|3201.37|3210.28|3202.58|3208.66|3200.96|39
1644426010000|2022-02-09 17:00:10|3209.04|3201.34|3209.72|3202.02|3209.77|3202.07|3209.04|3201.34|33
1644426020000|2022-02-09 17:00:20|3209.59|3201.89|3211.22|3203.52|3211.43|3203.73|3209.59|3201.89|32
1644426030000|2022-02-09 17:00:30|3211.3|3203.6|3211.7|3204|3212.27|3204.57|3210.47|3202.77|37
1644426040000|2022-02-09 17:00:40|3210.68|3202.98|3211.03|3203.33|3212.2|3204.5|3210.63|3202.93|33
1644426050000|2022-02-09 17:00:50|3211.2|3203.5|3212.24|3204.54|3212.25|3204.55|3211.12|3203.42|33
1644426060000|2022-02-09 17:01:00|3212|3204.3|3211.01|3203.31|3212.24|3204.54|3210.89|3203.19|40
1644426070000|2022-02-09 17:01:10|3211.06|3203.36|3209.06|3201.36|3211.06|3203.36|3209.06|3201.36|36
1644426080000|2022-02-09 17:01:20|3209.12|3201.42|3209.52|3201.82|3209.63|3201.93|3208.36|3200.66|36
1644426090000|2022-02-09 17:01:30|3209.85|3202.15|3210.97|3203.27|3211.93|3204.23|3209.72|3202.02|39
1644426100000|2022-02-09 17:01:40|3210.91|3203.21|3211.25|3203.55|3211.38|3203.68|3210.91|3203.21|37
1644426110000|2022-02-09 17:01:50|3211.1|3203.4|3211.54|3203.84|3211.92|3204.22|3210.87|3203.17|34
1644426120000|2022-02-09 17:02:00|3211.38|3203.68|3212.24|3204.54|3212.35|3204.65|3211.38|3203.68|36
1644426130000|2022-02-09 17:02:10|3212.18|3204.48|3213.51|3205.81|3213.51|3205.81|3211.33|3203.63|33
1644426140000|2022-02-09 17:02:20|3213.1|3205.4|3212.3|3204.6|3213.64|3205.94|3211.88|3204.18|33
1644426150000|2022-02-09 17:02:30|3212.23|3204.53|3211.57|3203.87|3212.42|3204.72|3211.33|3203.63|37
1644426160000|2022-02-09 17:02:40|3211.59|3203.89|3212.21|3204.51|3212.43|3204.73|3211.44|3203.74|35
1644426170000|2022-02-09 17:02:50|3212.41|3204.71|3213.01|3205.31|3213.2|3205.5|3212.27|3204.57|23
1644426180000|2022-02-09 17:03:00|3212.77|3205.07|3214.36|3206.66|3214.65|3206.95|3211.88|3204.18|27
1644426190000|2022-02-09 17:03:10|3213.31|3205.61|3212.23|3204.53|3213.31|3205.61|3212.22|3204.52|36
1644426200000|2022-02-09 17:03:20|3212.21|3204.51|3213.22|3205.52|3213.22|3205.52|3211.88|3204.18|35
1644426210000|2022-02-09 17:03:30|3212.91|3205.21|3212.91|3205.21|3213.24|3205.54|3212.28|3204.58|38
1644426220000|2022-02-09 17:03:40|3212.92|3205.22|3213.77|3206.07|3213.77|3206.07|3212.24|3204.54|35
1644426230000|2022-02-09 17:03:50|3213.92|3206.22|3215.12|3207.42|3215.23|3207.53|3213.78|3206.08|38
1644426240000|2022-02-09 17:04:00|3215.22|3207.52|3214.58|3206.88|3215.22|3207.52|3213.75|3206.05|35
1644426250000|2022-02-09 17:04:10|3214.49|3206.79|3213.37|3205.67|3214.61|3206.91|3213.2|3205.5|32
1644426260000|2022-02-09 17:04:20|3213.42|3205.72|3213.54|3205.84|3214|3206.3|3213.3|3205.6|34
1644426270000|2022-02-09 17:04:30|3213.64|3205.94|3213.41|3205.71|3213.84|3206.14|3213.41|3205.71|33
1644426280000|2022-02-09 17:04:40|3213.4|3205.7|3212.84|3205.14|3213.53|3205.83|3212.26|3204.56|36
1644426290000|2022-02-09 17:04:50|3212.79|3205.09|3213.86|3206.16|3214.03|3206.33|3212.68|3204.98|30
1644426300000|2022-02-09 17:05:00|3213.55|3205.85|3213.15|3205.45|3213.93|3206.23|3213.04|3205.34|36
1644426310000|2022-02-09 17:05:10|3213.16|3205.46|3212.13|3204.43|3213.19|3205.49|3212.13|3204.43|36
1644426320000|2022-02-09 17:05:20|3212.08|3204.38|3210.72|3203.02|3212.45|3204.75|3210.58|3202.88|38
1644426330000|2022-02-09 17:05:30|3210.68|3202.98|3212.88|3205.18|3213.28|3205.58|3210.55|3202.85|38
1644426340000|2022-02-09 17:05:40|3212.95|3205.25|3213.32|3205.62|3213.41|3205.71|3212.92|3205.22|31
1644426350000|2022-02-09 17:05:50|3213.31|3205.61|3211.81|3204.11|3213.39|3205.69|3211.66|3203.96|30
1644426360000|2022-02-09 17:06:00|3211.7|3204|3212.42|3204.72|3212.46|3204.76|3211.57|3203.87|37
1644426370000|2022-02-09 17:06:10|3212.47|3204.77|3212|3204.3|3212.73|3205.03|3212|3204.3|34
1644426380000|2022-02-09 17:06:20|3212.03|3204.33|3212.17|3204.47|3212.58|3204.88|3211.8|3204.1|37
1644426390000|2022-02-09 17:06:30|3212.14|3204.44|3212.57|3204.87|3212.57|3204.87|3212.11|3204.41|38
1644426400000|2022-02-09 17:06:40|3212.53|3204.83|3213.04|3205.34|3213.06|3205.36|3212.53|3204.83|31
1644426410000|2022-02-09 17:06:50|3213.26|3205.56|3212.51|3204.81|3213.26|3205.56|3212.24|3204.54|31
1644426420000|2022-02-09 17:07:00|3212.54|3204.84|3212.3|3204.6|3212.64|3204.94|3211.91|3204.21|32
1644426430000|2022-02-09 17:07:10|3212.28|3204.58|3212.04|3204.34|3212.76|3205.06|3212.04|3204.34|34
1644426440000|2022-02-09 17:07:20|3212.13|3204.43|3210.98|3203.28|3212.13|3204.43|3210.95|3203.25|34
1644426450000|2022-02-09 17:07:30|3210.91|3203.21|3209.73|3202.03|3211|3203.3|3209.64|3201.94|38
1644426460000|2022-02-09 17:07:40|3209.71|3202.01|3210.19|3202.49|3210.22|3202.52|3209.67|3201.97|35
1644426470000|2022-02-09 17:07:50|3210.22|3202.52|3210|3202.3|3210.5|3202.8|3209.98|3202.28|36
1644426480000|2022-02-09 17:08:00|3209.97|3202.27|3208.28|3200.58|3209.97|3202.27|3208.28|3200.58|39
1644426490000|2022-02-09 17:08:10|3208.26|3200.56|3207.44|3199.74|3208.26|3200.56|3207.37|3199.67|37
1644426500000|2022-02-09 17:08:20|3207.51|3199.81|3207.5|3199.8|3207.53|3199.83|3207.35|3199.65|34
1644426510000|2022-02-09 17:08:30|3207.53|3199.83|3206.85|3199.15|3207.53|3199.83|3206.64|3198.94|35
1644426520000|2022-02-09 17:08:40|3206.8|3199.1|3207.14|3199.44|3207.34|3199.64|3206.8|3199.1|37
1644426530000|2022-02-09 17:08:50|3207.1|3199.4|3206.77|3199.07|3207.1|3199.4|3206.68|3198.98|33
1644426540000|2022-02-09 17:09:00|3207.12|3199.42|3206.46|3198.76|3207.12|3199.42|3206.22|3198.52|36
1644426550000|2022-02-09 17:09:10|3206.53|3198.83|3207.73|3200.03|3207.74|3200.04|3205.78|3198.08|40
1644426560000|2022-02-09 17:09:20|3207.63|3199.93|3208.98|3201.28|3208.99|3201.29|3207.63|3199.93|30
1644426570000|2022-02-09 17:09:30|3208.82|3201.12|3208.59|3200.89|3208.94|3201.24|3208.33|3200.63|31
1644426580000|2022-02-09 17:09:40|3208.61|3200.91|3209.31|3201.61|3209.57|3201.87|3208.51|3200.81|36
1644426590000|2022-02-09 17:09:50|3209.26|3201.56|3210.05|3202.35|3210.13|3202.43|3209.26|3201.56|34
1644426600000|2022-02-09 17:10:00|3210.08|3202.38|3209.54|3201.84|3210.48|3202.78|3209.54|3201.84|40
1644426610000|2022-02-09 17:10:10|3209.61|3201.91|3209.61|3201.91|3210.05|3202.35|3209.46|3201.76|30
1644426620000|2022-02-09 17:10:20|3209.47|3201.77|3209.46|3201.76|3210.17|3202.47|3209.38|3201.68|36
1644426630000|2022-02-09 17:10:30|3209.43|3201.73|3209.35|3201.65|3209.49|3201.79|3209.24|3201.54|36
1644426640000|2022-02-09 17:10:40|3209.38|3201.68|3209.09|3201.39|3209.38|3201.68|3208.93|3201.23|35
1644426650000|2022-02-09 17:10:50|3209.06|3201.36|3209.3|3201.6|3209.35|3201.65|3208.97|3201.27|32
1644426660000|2022-02-09 17:11:00|3209.29|3201.59|3208.97|3201.27|3209.29|3201.59|3208.9|3201.2|35
1644426670000|2022-02-09 17:11:10|3208.99|3201.29|3207.35|3199.65|3209.19|3201.49|3207.35|3199.65|32
1644426680000|2022-02-09 17:11:20|3207.39|3199.69|3207.43|3199.73|3208.01|3200.31|3207.39|3199.69|37
1644426690000|2022-02-09 17:11:30|3207.44|3199.74|3207.97|3200.27|3207.99|3200.29|3207.09|3199.39|36
1644426700000|2022-02-09 17:11:40|3207.99|3200.29|3208.92|3201.22|3208.95|3201.25|3207.99|3200.29|27
1644426710000|2022-02-09 17:11:50|3209|3201.3|3209.81|3202.11|3210.33|3202.63|3208.84|3201.14|28
1644426720000|2022-02-09 17:12:00|3209.72|3202.02|3208.95|3201.25|3209.74|3202.04|3208.78|3201.08|28
1644426730000|2022-02-09 17:12:10|3208.97|3201.27|3208.87|3201.17|3209.04|3201.34|3208.77|3201.07|32
1644426740000|2022-02-09 17:12:20|3208.89|3201.19|3205.97|3198.27|3209.19|3201.49|3205.74|3198.04|37
1644426750000|2022-02-09 17:12:30|3206.13|3198.43|3206.66|3198.96|3206.66|3198.96|3205.45|3197.75|36
1644426760000|2022-02-09 17:12:40|3206.49|3198.79|3206.55|3198.85|3207.32|3199.62|3206.34|3198.64|37
1644426770000|2022-02-09 17:12:50|3206.54|3198.84|3208.07|3200.37|3208.07|3200.37|3206.5|3198.8|34
1644426780000|2022-02-09 17:13:00|3207.96|3200.26|3207.66|3199.96|3208.88|3201.18|3207.66|3199.96|37
1644426790000|2022-02-09 17:13:10|3207.68|3199.98|3207.81|3200.11|3208.04|3200.34|3207.4|3199.7|37
1644426800000|2022-02-09 17:13:20|3207.78|3200.08|3207.6|3199.9|3207.92|3200.22|3207.51|3199.81|34
1644426810000|2022-02-09 17:13:30|3207.59|3199.89|3208.92|3201.22|3208.96|3201.26|3207.57|3199.87|26
1644426820000|2022-02-09 17:13:40|3208.93|3201.23|3210.17|3202.47|3210.24|3202.54|3208.81|3201.11|35
1644426830000|2022-02-09 17:13:50|3210.16|3202.46|3210.04|3202.34|3210.17|3202.47|3209.76|3202.06|32
1644426840000|2022-02-09 17:14:00|3210.08|3202.38|3210.27|3202.57|3210.27|3202.57|3210.04|3202.34|29
1644426850000|2022-02-09 17:14:10|3210.28|3202.58|3209.99|3202.29|3210.81|3203.11|3209.99|3202.29|29
1644426860000|2022-02-09 17:14:20|3210.05|3202.35|3210.35|3202.65|3210.39|3202.69|3210.03|3202.33|29
1644426870000|2022-02-09 17:14:30|3210.4|3202.7|3210.7|3203|3210.78|3203.08|3210.23|3202.53|22
1644426880000|2022-02-09 17:14:40|3210.79|3203.09|3211.67|3203.97|3211.75|3204.05|3210.73|3203.03|32
1644426890000|2022-02-09 17:14:50|3211.77|3204.07|3213.14|3205.44|3213.2|3205.5|3211.77|3204.07|25
1644426900000|2022-02-09 17:15:00|3213.15|3205.45|3213.52|3205.82|3213.74|3206.04|3213.09|3205.39|35
1644426910000|2022-02-09 17:15:10|3213.24|3205.54|3211.25|3203.55|3213.78|3206.08|3211.25|3203.55|36
1644426920000|2022-02-09 17:15:20|3211.23|3203.53|3215.48|3207.78|3215.59|3207.89|3210.78|3203.08|29
1644426930000|2022-02-09 17:15:30|3215.42|3207.72|3215.95|3208.25|3216.01|3208.31|3215.15|3207.45|34
1644426940000|2022-02-09 17:15:40|3216.01|3208.31|3218.27|3210.57|3218.59|3210.89|3215.98|3208.28|37
1644426950000|2022-02-09 17:15:50|3218.47|3210.77|3218.66|3210.96|3219.05|3211.35|3218.23|3210.53|36
1644426960000|2022-02-09 17:16:00|3218.62|3210.92|3217.76|3210.06|3218.7|3211|3217.7|3210|33
1644426970000|2022-02-09 17:16:10|3217.77|3210.07|3218.02|3210.32|3218.56|3210.86|3217.76|3210.06|37
1644426980000|2022-02-09 17:16:20|3218.06|3210.36|3217.27|3209.57|3218.06|3210.36|3217.27|3209.57|34
1644426990000|2022-02-09 17:16:30|3217.24|3209.54|3216.98|3209.28|3217.55|3209.85|3216.87|3209.17|38
1644427000000|2022-02-09 17:16:40|3216.99|3209.29|3216.82|3209.12|3216.99|3209.29|3216.38|3208.68|33
1644427010000|2022-02-09 17:16:50|3216.54|3208.84|3215.5|3207.8|3216.63|3208.93|3215.31|3207.61|36
1644427020000|2022-02-09 17:17:00|3215.34|3207.64|3215.14|3207.44|3215.81|3208.11|3214.36|3206.66|36
1644427030000|2022-02-09 17:17:10|3215.21|3207.51|3215.52|3207.82|3215.52|3207.82|3214.74|3207.04|36
1644427040000|2022-02-09 17:17:20|3215.47|3207.77|3215.42|3207.72|3215.63|3207.93|3215.37|3207.67|35
1644427050000|2022-02-09 17:17:30|3215.44|3207.74|3215.55|3207.85|3215.69|3207.99|3215.44|3207.74|35
1644427060000|2022-02-09 17:17:40|3215.56|3207.86|3215.05|3207.35|3215.56|3207.86|3214.9|3207.2|38
1644427070000|2022-02-09 17:17:50|3215.02|3207.32|3215.05|3207.35|3215.14|3207.44|3214.77|3207.07|31
1644427080000|2022-02-09 17:18:00|3215|3207.3|3215.67|3207.97|3215.88|3208.18|3214.93|3207.23|31
1644427090000|2022-02-09 17:18:10|3215.59|3207.89|3216.14|3208.44|3216.46|3208.76|3215.5|3207.8|35
1644427100000|2022-02-09 17:18:20|3216.13|3208.43|3216.67|3208.97|3216.67|3208.97|3216.05|3208.35|35
1644427110000|2022-02-09 17:18:30|3216.19|3208.49|3217.34|3209.64|3217.39|3209.69|3215.93|3208.23|34
1644427120000|2022-02-09 17:18:40|3217.28|3209.58|3218.48|3210.78|3218.52|3210.82|3217.25|3209.55|38
1644427130000|2022-02-09 17:18:50|3218.54|3210.84|3220.36|3212.66|3221.39|3213.69|3218.41|3210.71|35
1644427140000|2022-02-09 17:19:00|3220.28|3212.58|3221.14|3213.44|3221.33|3213.63|3220.28|3212.58|40
1644427150000|2022-02-09 17:19:10|3221.09|3213.39|3222.2|3214.5|3222.2|3214.5|3221.09|3213.39|38
1644427160000|2022-02-09 17:19:20|3222.22|3214.52|3223.57|3215.87|3223.57|3215.87|3222.19|3214.49|33
1644427170000|2022-02-09 17:19:30|3223.58|3215.88|3223.32|3215.62|3223.87|3216.17|3222.67|3214.97|37
1644427180000|2022-02-09 17:19:40|3223.34|3215.64|3223.61|3215.91|3223.71|3216.01|3223.17|3215.47|25
1644427190000|2022-02-09 17:19:50|3223.69|3215.99|3223.86|3216.16|3224|3216.3|3223.55|3215.85|33
1644427200000|2022-02-09 17:20:00|3223.53|3215.83|3220.88|3213.18|3223.53|3215.83|3220.72|3213.02|40
1644427210000|2022-02-09 17:20:10|3220.99|3213.29|3220|3212.3|3222.05|3214.35|3219.9|3212.2|39
1644427220000|2022-02-09 17:20:20|3220.08|3212.38|3219.2|3211.5|3220.33|3212.63|3219.2|3211.5|39
1644427230000|2022-02-09 17:20:30|3219.39|3211.69|3218.57|3210.87|3219.39|3211.69|3216.98|3209.28|39
1644427240000|2022-02-09 17:20:40|3218.52|3210.82|3220.27|3212.57|3220.3|3212.6|3217.75|3210.05|40
1644427250000|2022-02-09 17:20:50|3220.32|3212.62|3220.73|3213.03|3220.73|3213.03|3220.01|3212.31|32
1644427260000|2022-02-09 17:21:00|3220.77|3213.07|3219.46|3211.76|3220.78|3213.08|3219.17|3211.47|34
1644427270000|2022-02-09 17:21:10|3219.41|3211.71|3219.15|3211.45|3219.41|3211.71|3218.86|3211.16|36
1644427280000|2022-02-09 17:21:20|3219.26|3211.56|3219.51|3211.81|3219.51|3211.81|3218.51|3210.81|37
1644427290000|2022-02-09 17:21:30|3219.12|3211.42|3218.56|3210.86|3219.62|3211.92|3218.49|3210.79|38
1644427300000|2022-02-09 17:21:40|3218.54|3210.84|3217.68|3209.98|3218.54|3210.84|3217.52|3209.82|34
1644427310000|2022-02-09 17:21:50|3217.7|3210|3216.53|3208.83|3217.75|3210.05|3216.52|3208.82|34
1644427320000|2022-02-09 17:22:00|3216.52|3208.82|3217.79|3210.09|3218.25|3210.55|3216.52|3208.82|37
1644427330000|2022-02-09 17:22:10|3217.9|3210.2|3217.01|3209.31|3218.22|3210.52|3217|3209.3|35
1644427340000|2022-02-09 17:22:20|3216.84|3209.14|3216.45|3208.75|3217.21|3209.51|3216.45|3208.75|36
1644427350000|2022-02-09 17:22:30|3216.41|3208.71|3215.71|3208.01|3216.41|3208.71|3215.36|3207.66|35
1644427360000|2022-02-09 17:22:40|3215.7|3208|3215.53|3207.83|3215.81|3208.11|3215.53|3207.83|30
1644427370000|2022-02-09 17:22:50|3215.55|3207.85|3216.36|3208.66|3216.66|3208.96|3215.32|3207.62|33
1644427380000|2022-02-09 17:23:00|3216.35|3208.65|3217.44|3209.74|3217.48|3209.78|3216.29|3208.59|31
1644427390000|2022-02-09 17:23:10|3217.43|3209.73|3217.57|3209.87|3218.11|3210.41|3217.27|3209.57|34
1644427400000|2022-02-09 17:23:20|3217.38|3209.68|3217.39|3209.69|3217.42|3209.72|3217.26|3209.56|31
1644427410000|2022-02-09 17:23:30|3217.32|3209.62|3217.12|3209.42|3217.43|3209.73|3217.04|3209.34|35
1644427420000|2022-02-09 17:23:40|3217.07|3209.37|3217.73|3210.03|3217.81|3210.11|3217.06|3209.36|38
1644427430000|2022-02-09 17:23:50|3217.72|3210.02|3216.18|3208.48|3217.78|3210.08|3215.9|3208.2|32
1644427440000|2022-02-09 17:24:00|3216.19|3208.49|3215.17|3207.47|3216.34|3208.64|3215.17|3207.47|36
1644427450000|2022-02-09 17:24:10|3215.21|3207.51|3215.59|3207.89|3215.87|3208.17|3215.19|3207.49|35
1644427460000|2022-02-09 17:24:20|3215.64|3207.94|3215.92|3208.22|3215.92|3208.22|3215.1|3207.4|37
1644427470000|2022-02-09 17:24:30|3215.87|3208.17|3215.89|3208.19|3215.95|3208.25|3215.87|3208.17|29
1644427480000|2022-02-09 17:24:40|3215.88|3208.18|3215.49|3207.79|3216.09|3208.39|3215.43|3207.73|28
1644427490000|2022-02-09 17:24:50|3215.44|3207.74|3215.87|3208.17|3215.9|3208.2|3215.25|3207.55|37
1644427500000|2022-02-09 17:25:00|3215.71|3208.01|3215.7|3208|3216.25|3208.55|3215.47|3207.77|36
1644427510000|2022-02-09 17:25:10|3215.67|3207.97|3213.91|3206.21|3215.67|3207.97|3213.91|3206.21|38
1644427520000|2022-02-09 17:25:20|3214.01|3206.31|3214.81|3207.11|3214.81|3207.11|3213.94|3206.24|32
1644427530000|2022-02-09 17:25:30|3214.84|3207.14|3215.01|3207.31|3215.03|3207.33|3214.76|3207.06|34
1644427540000|2022-02-09 17:25:40|3215|3207.3|3215.35|3207.65|3215.42|3207.72|3215|3207.3|27
1644427550000|2022-02-09 17:25:50|3215.37|3207.67|3215.79|3208.09|3216.21|3208.51|3215.31|3207.61|31
1644427560000|2022-02-09 17:26:00|3215.84|3208.14|3216.67|3208.97|3217.23|3209.53|3215.74|3208.04|32
1644427570000|2022-02-09 17:26:10|3216.37|3208.67|3216.31|3208.61|3216.48|3208.78|3216.04|3208.34|29
1644427580000|2022-02-09 17:26:20|3216.32|3208.62|3216.34|3208.64|3216.5|3208.8|3216.11|3208.41|27
1644427590000|2022-02-09 17:26:30|3216.37|3208.67|3216.07|3208.37|3216.48|3208.78|3216.07|3208.37|23
1644427600000|2022-02-09 17:26:40|3216.27|3208.57|3217.36|3209.66|3217.36|3209.66|3216.27|3208.57|22
1644427610000|2022-02-09 17:26:50|3217.59|3209.89|3217.77|3210.07|3217.82|3210.12|3217.35|3209.65|20
1644427620000|2022-02-09 17:27:00|3217.53|3209.83|3217.54|3209.84|3218.19|3210.49|3217.32|3209.62|28
1644427630000|2022-02-09 17:27:10|3217.95|3210.25|3216.53|3208.83|3217.95|3210.25|3216.53|3208.83|32
1644427640000|2022-02-09 17:27:20|3216.57|3208.87|3216.61|3208.91|3216.65|3208.95|3216.44|3208.74|32
1644427650000|2022-02-09 17:27:30|3216.5|3208.8|3215.62|3207.92|3216.63|3208.93|3215.39|3207.69|35
1644427660000|2022-02-09 17:27:40|3215.6|3207.9|3215.98|3208.28|3216.17|3208.47|3215.5|3207.8|32
1644427670000|2022-02-09 17:27:50|3215.99|3208.29|3216.25|3208.55|3216.26|3208.56|3215.95|3208.25|28
1644427680000|2022-02-09 17:28:00|3216.28|3208.58|3216.24|3208.54|3216.32|3208.62|3216.07|3208.37|32
1644427690000|2022-02-09 17:28:10|3216.18|3208.48|3214.84|3207.14|3216.2|3208.5|3214.81|3207.11|40
1644427700000|2022-02-09 17:28:20|3214.86|3207.16|3214.56|3206.86|3214.91|3207.21|3214.45|3206.75|29
1644427710000|2022-02-09 17:28:30|3214.52|3206.82|3214.79|3207.09|3214.79|3207.09|3214.5|3206.8|25
1644427720000|2022-02-09 17:28:40|3214.72|3207.02|3214.74|3207.04|3214.76|3207.06|3214.52|3206.82|33
1644427730000|2022-02-09 17:28:50|3214.71|3207.01|3214|3206.3|3214.71|3207.01|3213.98|3206.28|37
1644427740000|2022-02-09 17:29:00|3213.98|3206.28|3214.07|3206.37|3214.12|3206.42|3213.79|3206.09|35
1644427750000|2022-02-09 17:29:10|3214.04|3206.34|3213.75|3206.05|3214.27|3206.57|3213.67|3205.97|32
1644427760000|2022-02-09 17:29:20|3213.78|3206.08|3214.12|3206.42|3214.14|3206.44|3213.78|3206.08|31
1644427770000|2022-02-09 17:29:30|3214.01|3206.31|3215.37|3207.67|3216.16|3208.46|3213.94|3206.24|36
1644427780000|2022-02-09 17:29:40|3215.32|3207.62|3215.18|3207.48|3215.84|3208.14|3215.08|3207.38|35
1644427790000|2022-02-09 17:29:50|3215.17|3207.47|3214.16|3206.46|3215.51|3207.81|3214.16|3206.46|33
1644427800000|2022-02-09 17:30:00|3213.99|3206.29|3212.85|3205.15|3213.99|3206.29|3212.37|3204.67|39
1644427810000|2022-02-09 17:30:10|3212.94|3205.24|3214.87|3207.17|3215.11|3207.41|3212.94|3205.24|37
1644427820000|2022-02-09 17:30:20|3214.86|3207.16|3214.53|3206.83|3214.89|3207.19|3214.39|3206.69|36
1644427830000|2022-02-09 17:30:30|3214.61|3206.91|3214.21|3206.51|3214.9|3207.2|3214.12|3206.42|35
1644427840000|2022-02-09 17:30:40|3214.18|3206.48|3214.55|3206.85|3214.66|3206.96|3213.86|3206.16|36
1644427850000|2022-02-09 17:30:50|3214.59|3206.89|3211.86|3204.16|3214.63|3206.93|3211.86|3204.16|36
1644427860000|2022-02-09 17:31:00|3211.99|3204.29|3210.26|3202.56|3212.06|3204.36|3210.23|3202.53|37
1644427870000|2022-02-09 17:31:10|3210.19|3202.49|3209.82|3202.12|3211.15|3203.45|3209.82|3202.12|38
1644427880000|2022-02-09 17:31:20|3209.74|3202.04|3209.12|3201.42|3209.82|3202.12|3208.37|3200.67|37
1644427890000|2022-02-09 17:31:30|3209.2|3201.5|3206.92|3199.22|3209.21|3201.51|3206.92|3199.22|40
1644427900000|2022-02-09 17:31:40|3207.3|3199.6|3207.22|3199.52|3208.18|3200.48|3206.99|3199.29|38
1644427910000|2022-02-09 17:31:50|3207.16|3199.46|3206.62|3198.92|3207.28|3199.58|3205.67|3197.97|38
1644427920000|2022-02-09 17:32:00|3206.61|3198.91|3208.01|3200.31|3208.12|3200.42|3206.12|3198.42|34
1644427930000|2022-02-09 17:32:10|3207.99|3200.29|3208.32|3200.62|3209.1|3201.4|3207.76|3200.06|36
1644427940000|2022-02-09 17:32:20|3208.57|3200.87|3209.11|3201.41|3209.2|3201.5|3208.46|3200.76|31
1644427950000|2022-02-09 17:32:30|3209.13|3201.43|3207.94|3200.24|3209.13|3201.43|3207.94|3200.24|33
1644427960000|2022-02-09 17:32:40|3207.96|3200.26|3207.03|3199.33|3208.04|3200.34|3206.84|3199.14|34
1644427970000|2022-02-09 17:32:50|3207.06|3199.36|3207.14|3199.44|3207.3|3199.6|3206.84|3199.14|33
1644427980000|2022-02-09 17:33:00|3207.2|3199.5|3208.68|3200.98|3208.68|3200.98|3207.17|3199.47|35
1644427990000|2022-02-09 17:33:10|3208.62|3200.92|3208.14|3200.44|3208.69|3200.99|3208.14|3200.44|30
1644428000000|2022-02-09 17:33:20|3208.21|3200.51|3208.63|3200.93|3208.68|3200.98|3208.05|3200.35|32
1644428010000|2022-02-09 17:33:30|3208.64|3200.94|3208.64|3200.94|3208.71|3201.01|3208.46|3200.76|30
1644428020000|2022-02-09 17:33:40|3208.66|3200.96|3208.65|3200.95|3208.66|3200.96|3208.5|3200.8|32
1644428030000|2022-02-09 17:33:50|3208.64|3200.94|3208.64|3200.94|3208.68|3200.98|3208.57|3200.87|18
1644428040000|2022-02-09 17:34:00|3208.66|3200.96|3208.78|3201.08|3209.14|3201.44|3208.63|3200.93|29
1644428050000|2022-02-09 17:34:10|3208.44|3200.74|3207.8|3200.1|3208.44|3200.74|3207.79|3200.09|37
1644428060000|2022-02-09 17:34:20|3207.81|3200.11|3207.11|3199.41|3207.87|3200.17|3207.06|3199.36|34
1644428070000|2022-02-09 17:34:30|3207.18|3199.48|3206.88|3199.18|3207.2|3199.5|3206.8|3199.1|26
1644428080000|2022-02-09 17:34:40|3206.94|3199.24|3206.83|3199.13|3206.94|3199.24|3206.65|3198.95|26
1644428090000|2022-02-09 17:34:50|3206.77|3199.07|3206.92|3199.22|3207.62|3199.92|3206.7|3199|38
1644428100000|2022-02-09 17:35:00|3206.99|3199.29|3206.57|3198.87|3207.39|3199.69|3206.5|3198.8|33
1644428110000|2022-02-09 17:35:10|3206.66|3198.96|3206.98|3199.28|3208.23|3200.53|3206.34|3198.64|36
1644428120000|2022-02-09 17:35:20|3206.86|3199.16|3205.49|3197.79|3206.95|3199.25|3205.2|3197.5|37
1644428130000|2022-02-09 17:35:30|3205.41|3197.71|3204.5|3196.8|3205.41|3197.71|3204.32|3196.62|36
1644428140000|2022-02-09 17:35:40|3204.53|3196.83|3204.65|3196.95|3204.74|3197.04|3204.21|3196.51|35
1644428150000|2022-02-09 17:35:50|3204.68|3196.98|3205.88|3198.18|3205.95|3198.25|3204.68|3196.98|35
1644428160000|2022-02-09 17:36:00|3205.87|3198.17|3206.59|3198.89|3206.65|3198.95|3205.62|3197.92|32
1644428170000|2022-02-09 17:36:10|3206.58|3198.88|3207.15|3199.45|3207.25|3199.55|3206.58|3198.88|31
1644428180000|2022-02-09 17:36:20|3207.11|3199.41|3206.44|3198.74|3207.12|3199.42|3205.78|3198.08|38
1644428190000|2022-02-09 17:36:30|3206.43|3198.73|3206.9|3199.2|3207.03|3199.33|3206.32|3198.62|26
1644428200000|2022-02-09 17:36:40|3206.94|3199.24|3207.05|3199.35|3207.09|3199.39|3206.79|3199.09|34
1644428210000|2022-02-09 17:36:50|3206.98|3199.28|3207.63|3199.93|3208.02|3200.32|3206.93|3199.23|31
1644428220000|2022-02-09 17:37:00|3207.69|3199.99|3207.55|3199.85|3208.05|3200.35|3207.31|3199.61|33
1644428230000|2022-02-09 17:37:10|3207.32|3199.62|3208.5|3200.8|3208.5|3200.8|3207.3|3199.6|28
1644428240000|2022-02-09 17:37:20|3208.52|3200.82|3209.3|3201.6|3209.34|3201.64|3208.52|3200.82|37
1644428250000|2022-02-09 17:37:30|3209.29|3201.59|3209.36|3201.66|3209.36|3201.66|3209.15|3201.45|34
1644428260000|2022-02-09 17:37:40|3209.35|3201.65|3209.35|3201.65|3209.44|3201.74|3209.29|3201.59|27
1644428270000|2022-02-09 17:37:50|3209.36|3201.66|3211.4|3203.7|3211.4|3203.7|3209.27|3201.57|35
1644428280000|2022-02-09 17:38:00|3211.55|3203.85|3211.82|3204.12|3212.77|3205.07|3211.55|3203.85|36
1644428290000|2022-02-09 17:38:10|3211.98|3204.28|3211.9|3204.2|3212.04|3204.34|3211.66|3203.96|28
1644428300000|2022-02-09 17:38:20|3211.75|3204.05|3211.97|3204.27|3212|3204.3|3211.69|3203.99|24
1644428310000|2022-02-09 17:38:30|3211.72|3204.02|3213.6|3205.9|3213.6|3205.9|3210.98|3203.28|27
1644428320000|2022-02-09 17:38:40|3213.53|3205.83|3215.02|3207.32|3215.03|3207.33|3213.52|3205.82|28
1644428330000|2022-02-09 17:38:50|3215.05|3207.35|3215.07|3207.37|3215.18|3207.48|3214.95|3207.25|27
1644428340000|2022-02-09 17:39:00|3215.06|3207.36|3215.19|3207.49|3215.2|3207.5|3214.87|3207.17|25
1644428350000|2022-02-09 17:39:10|3215.09|3207.39|3215.13|3207.43|3215.35|3207.65|3214.95|3207.25|27
1644428360000|2022-02-09 17:39:20|3215.07|3207.37|3215.18|3207.48|3215.38|3207.68|3215.05|3207.35|32
1644428370000|2022-02-09 17:39:30|3215.23|3207.53|3214.98|3207.28|3215.24|3207.54|3214.47|3206.77|37
1644428380000|2022-02-09 17:39:40|3214.92|3207.22|3214.37|3206.67|3215.01|3207.31|3214.27|3206.57|28
1644428390000|2022-02-09 17:39:50|3214.33|3206.63|3215.03|3207.33|3215.17|3207.47|3214.33|3206.63|30
1644428400000|2022-02-09 17:40:00|3215.52|3207.82|3217.02|3209.32|3217.8|3210.1|3215.45|3207.75|34
1644428410000|2022-02-09 17:40:10|3217.05|3209.35|3215.94|3208.24|3217.06|3209.36|3215.81|3208.11|34
1644428420000|2022-02-09 17:40:20|3215.99|3208.29|3215.3|3207.6|3215.99|3208.29|3215.02|3207.32|34
1644428430000|2022-02-09 17:40:30|3215.29|3207.59|3214.79|3207.09|3215.68|3207.98|3214.77|3207.07|39
1644428440000|2022-02-09 17:40:40|3214.72|3207.02|3213.3|3205.6|3214.72|3207.02|3213.05|3205.35|38
1644428450000|2022-02-09 17:40:50|3213.32|3205.62|3213.61|3205.91|3213.86|3206.16|3213.22|3205.52|33
1644428460000|2022-02-09 17:41:00|3213.76|3206.06|3213.63|3205.93|3214.41|3206.71|3213.63|3205.93|34
1644428470000|2022-02-09 17:41:10|3213.49|3205.79|3213.08|3205.38|3213.55|3205.85|3212.71|3205.01|37
1644428480000|2022-02-09 17:41:20|3212.96|3205.26|3211.54|3203.84|3212.96|3205.26|3211.35|3203.65|38
1644428490000|2022-02-09 17:41:30|3211.62|3203.92|3211.14|3203.44|3211.65|3203.95|3210.83|3203.13|34
1644428500000|2022-02-09 17:41:40|3211.11|3203.41|3211.28|3203.58|3211.35|3203.65|3211.03|3203.33|33
1644428510000|2022-02-09 17:41:50|3211.35|3203.65|3211.24|3203.54|3211.49|3203.79|3211.08|3203.38|31
1644428520000|2022-02-09 17:42:00|3211.23|3203.53|3211.1|3203.4|3211.31|3203.61|3211.04|3203.34|35
1644428530000|2022-02-09 17:42:10|3211.11|3203.41|3211.95|3204.25|3212|3204.3|3211.04|3203.34|33
1644428540000|2022-02-09 17:42:20|3212.04|3204.34|3211.98|3204.28|3212.05|3204.35|3211.91|3204.21|19
1644428550000|2022-02-09 17:42:30|3211.9|3204.2|3211.41|3203.71|3212.58|3204.88|3211.38|3203.68|36
1644428560000|2022-02-09 17:42:40|3211.44|3203.74|3211.42|3203.72|3211.52|3203.82|3211.25|3203.55|36
1644428570000|2022-02-09 17:42:50|3211.39|3203.69|3211.29|3203.59|3211.72|3204.02|3211.1|3203.4|28
1644428580000|2022-02-09 17:43:00|3211.26|3203.56|3210.21|3202.51|3211.6|3203.9|3209.96|3202.26|35
1644428590000|2022-02-09 17:43:10|3209.77|3202.07|3210.86|3203.16|3210.86|3203.16|3209.21|3201.51|32
1644428600000|2022-02-09 17:43:20|3210.88|3203.18|3211.2|3203.5|3211.31|3203.61|3210.87|3203.17|28
1644428610000|2022-02-09 17:43:30|3211.23|3203.53|3211.31|3203.61|3211.81|3204.11|3211.18|3203.48|27
1644428620000|2022-02-09 17:43:40|3211.39|3203.69|3210.99|3203.29|3211.62|3203.92|3210.91|3203.21|31
1644428630000|2022-02-09 17:43:50|3211.02|3203.32|3210.86|3203.16|3211.04|3203.34|3210.36|3202.66|23
1644428640000|2022-02-09 17:44:00|3210.92|3203.22|3210.6|3202.9|3211.41|3203.71|3210.52|3202.82|23
1644428650000|2022-02-09 17:44:10|3210.63|3202.93|3209.75|3202.05|3210.93|3203.23|3209.56|3201.86|36
1644428660000|2022-02-09 17:44:20|3209.76|3202.06|3210.87|3203.17|3211.4|3203.7|3209.73|3202.03|37
1644428670000|2022-02-09 17:44:30|3211.04|3203.34|3211.38|3203.68|3211.46|3203.76|3210.98|3203.28|26
1644428680000|2022-02-09 17:44:40|3211.09|3203.39|3211.68|3203.98|3211.75|3204.05|3210.99|3203.29|31
1644428690000|2022-02-09 17:44:50|3211.69|3203.99|3210.66|3202.96|3211.76|3204.06|3210.51|3202.81|32
1644428700000|2022-02-09 17:45:00|3210.68|3202.98|3210.69|3202.99|3211.02|3203.32|3210.2|3202.5|32
1644428710000|2022-02-09 17:45:10|3210.7|3203|3210.07|3202.37|3210.88|3203.18|3209.87|3202.17|37
1644428720000|2022-02-09 17:45:20|3209.91|3202.21|3210.4|3202.7|3210.41|3202.71|3209.91|3202.21|28
1644428730000|2022-02-09 17:45:30|3210.36|3202.66|3210.94|3203.24|3211.17|3203.47|3210.36|3202.66|34
1644428740000|2022-02-09 17:45:40|3210.9|3203.2|3210.53|3202.83|3210.98|3203.28|3210.34|3202.64|33
1644428750000|2022-02-09 17:45:50|3210.48|3202.78|3211.06|3203.36|3211.1|3203.4|3210.48|3202.78|23
1644428760000|2022-02-09 17:46:00|3211|3203.3|3211.03|3203.33|3211.44|3203.74|3211|3203.3|38
1644428770000|2022-02-09 17:46:10|3211.07|3203.37|3211.18|3203.48|3211.18|3203.48|3211|3203.3|33
1644428780000|2022-02-09 17:46:20|3211.17|3203.47|3211.26|3203.56|3211.34|3203.64|3211.13|3203.43|28
1644428790000|2022-02-09 17:46:30|3211.25|3203.55|3211.3|3203.6|3211.32|3203.62|3211.17|3203.47|35
1644428800000|2022-02-09 17:46:40|3211.28|3203.58|3211.19|3203.49|3211.39|3203.69|3211.15|3203.45|32
1644428810000|2022-02-09 17:46:50|3211.03|3203.33|3210.04|3202.34|3211.19|3203.49|3210.04|3202.34|30
1644428820000|2022-02-09 17:47:00|3210.05|3202.35|3210.19|3202.49|3210.41|3202.71|3210.03|3202.33|32
1644428830000|2022-02-09 17:47:10|3210.2|3202.5|3210.07|3202.37|3210.21|3202.51|3209.97|3202.27|21
1644428840000|2022-02-09 17:47:20|3210.16|3202.46|3208.86|3201.16|3210.25|3202.55|3208.63|3200.93|33
1644428850000|2022-02-09 17:47:30|3208.88|3201.18|3208.86|3201.16|3209.1|3201.4|3208.69|3200.99|36
1644428860000|2022-02-09 17:47:40|3208.9|3201.2|3209.37|3201.67|3209.37|3201.67|3208.52|3200.82|32
1644428870000|2022-02-09 17:47:50|3209.41|3201.71|3209.35|3201.65|3209.6|3201.9|3208.81|3201.11|33
1644428880000|2022-02-09 17:48:00|3209.06|3201.36|3209.85|3202.15|3209.9|3202.2|3209.06|3201.36|23
1644428890000|2022-02-09 17:48:10|3209.92|3202.22|3209.85|3202.15|3210.36|3202.66|3209.71|3202.01|30
1644428900000|2022-02-09 17:48:20|3209.87|3202.17|3209.88|3202.18|3210.04|3202.34|3209.64|3201.94|34
1644428910000|2022-02-09 17:48:30|3209.65|3201.95|3210.57|3202.87|3210.86|3203.16|3209.65|3201.95|37
1644428920000|2022-02-09 17:48:40|3210.63|3202.93|3210.82|3203.12|3210.82|3203.12|3210.37|3202.67|24
1644428930000|2022-02-09 17:48:50|3210.8|3203.1|3211.47|3203.77|3211.47|3203.77|3210.78|3203.08|13
1644428940000|2022-02-09 17:49:00|3211.48|3203.78|3211.85|3204.15|3211.86|3204.16|3210.89|3203.19|33
1644428950000|2022-02-09 17:49:10|3211.73|3204.03|3211.68|3203.98|3211.76|3204.06|3211.44|3203.74|23
1644428960000|2022-02-09 17:49:20|3211.62|3203.92|3211.9|3204.2|3212.16|3204.46|3211.56|3203.86|28
1644428970000|2022-02-09 17:49:30|3211.89|3204.19|3212.04|3204.34|3212.2|3204.5|3211.89|3204.19|34
1644428980000|2022-02-09 17:49:40|3212.03|3204.33|3211.99|3204.29|3212.21|3204.51|3211.88|3204.18|28
1644428990000|2022-02-09 17:49:50|3212.03|3204.33|3212.88|3205.18|3212.9|3205.2|3212.03|3204.33|31
1644429000000|2022-02-09 17:50:00|3212.92|3205.22|3212.31|3204.61|3212.92|3205.22|3211.55|3203.85|30
1644429010000|2022-02-09 17:50:10|3212.76|3205.06|3212.32|3204.62|3214.58|3206.88|3212.32|3204.62|22
1644429020000|2022-02-09 17:50:20|3212.33|3204.63|3212.19|3204.49|3212.67|3204.97|3211.55|3203.85|28
1644429030000|2022-02-09 17:50:30|3212.18|3204.48|3212.35|3204.65|3212.48|3204.78|3211.77|3204.07|34
1644429040000|2022-02-09 17:50:40|3212.34|3204.64|3211.55|3203.85|3212.86|3205.16|3211.55|3203.85|30
1644429050000|2022-02-09 17:50:50|3211.87|3204.17|3211.74|3204.04|3212.41|3204.71|3211.55|3203.85|23
1644429060000|2022-02-09 17:51:00|3212.1|3204.4|3211.76|3204.06|3212.32|3204.62|3211.67|3203.97|27
1644429070000|2022-02-09 17:51:10|3212.04|3204.34|3211.94|3204.24|3212.04|3204.34|3211.65|3203.95|31
1644429080000|2022-02-09 17:51:20|3211.95|3204.25|3211.4|3203.7|3211.95|3204.25|3210.87|3203.17|33
1644429090000|2022-02-09 17:51:30|3211.31|3203.61|3211.68|3203.98|3211.7|3204|3211.15|3203.45|31
1644429100000|2022-02-09 17:51:40|3211.64|3203.94|3211.17|3203.47|3211.74|3204.04|3211.17|3203.47|26
1644429110000|2022-02-09 17:51:50|3211.31|3203.61|3210.7|3203|3211.37|3203.67|3210.48|3202.78|35
1644429120000|2022-02-09 17:52:00|3210.64|3202.94|3210.12|3202.42|3210.88|3203.18|3210.12|3202.42|37
1644429130000|2022-02-09 17:52:10|3210.45|3202.75|3209.71|3202.01|3210.45|3202.75|3209.52|3201.82|31
1644429140000|2022-02-09 17:52:20|3209.72|3202.02|3209.87|3202.17|3210.05|3202.35|3209.53|3201.83|36
1644429150000|2022-02-09 17:52:30|3209.84|3202.14|3209.13|3201.43|3209.91|3202.21|3208.54|3200.84|34
1644429160000|2022-02-09 17:52:40|3209.12|3201.42|3209.52|3201.82|3209.63|3201.93|3209.12|3201.42|32
1644429170000|2022-02-09 17:52:50|3209.53|3201.83|3210.29|3202.59|3210.32|3202.62|3209.36|3201.66|26
1644429180000|2022-02-09 17:53:00|3210.04|3202.34|3210.97|3203.27|3211.44|3203.74|3209.78|3202.08|36
1644429190000|2022-02-09 17:53:10|3211.22|3203.52|3211|3203.3|3211.42|3203.72|3210.67|3202.97|31
1644429200000|2022-02-09 17:53:20|3211.08|3203.38|3211.27|3203.57|3211.27|3203.57|3210.93|3203.23|34
1644429210000|2022-02-09 17:53:30|3211.16|3203.46|3208.79|3201.09|3211.28|3203.58|3208.79|3201.09|37
1644429220000|2022-02-09 17:53:40|3208.39|3200.69|3208.96|3201.26|3209.28|3201.58|3208.01|3200.31|37
1644429230000|2022-02-09 17:53:50|3208.99|3201.29|3208.51|3200.81|3209.32|3201.62|3208.51|3200.81|37
1644429240000|2022-02-09 17:54:00|3208.55|3200.85|3208.38|3200.68|3208.86|3201.16|3208.05|3200.35|26
1644429250000|2022-02-09 17:54:10|3208.15|3200.45|3205.74|3198.04|3208.15|3200.45|3205.74|3198.04|34
1644429260000|2022-02-09 17:54:20|3205.96|3198.26|3203.77|3196.07|3205.96|3198.26|3203.51|3195.81|40
1644429270000|2022-02-09 17:54:30|3203.68|3195.98|3203.54|3195.84|3204.34|3196.64|3203.38|3195.68|39
1644429280000|2022-02-09 17:54:40|3203.71|3196.01|3203.11|3195.41|3204.37|3196.67|3202.92|3195.22|38
1644429290000|2022-02-09 17:54:50|3203.31|3195.61|3203.1|3195.4|3203.31|3195.61|3201.62|3193.92|38
1644429300000|2022-02-09 17:55:00|3203.25|3195.55|3204.72|3197.02|3204.82|3197.12|3203.12|3195.42|37
1644429310000|2022-02-09 17:55:10|3204.76|3197.06|3205.91|3198.21|3205.91|3198.21|3204.57|3196.87|37
1644429320000|2022-02-09 17:55:20|3205.98|3198.28|3204.22|3196.52|3206.14|3198.44|3204.22|3196.52|38
1644429330000|2022-02-09 17:55:30|3204.26|3196.56|3204.38|3196.68|3204.62|3196.92|3204.12|3196.42|36
1644429340000|2022-02-09 17:55:40|3204.4|3196.7|3203.8|3196.1|3204.73|3197.03|3203.71|3196.01|37
1644429350000|2022-02-09 17:55:50|3203.81|3196.11|3203.2|3195.5|3203.84|3196.14|3203.2|3195.5|36
1644429360000|2022-02-09 17:56:00|3203.26|3195.56|3202.62|3194.92|3203.26|3195.56|3202.61|3194.91|35
1644429370000|2022-02-09 17:56:10|3202.63|3194.93|3202.94|3195.24|3203.27|3195.57|3202.63|3194.93|34
1644429380000|2022-02-09 17:56:20|3202.92|3195.22|3202.46|3194.76|3202.93|3195.23|3202.42|3194.72|33
1644429390000|2022-02-09 17:56:30|3202.5|3194.8|3202.4|3194.7|3202.9|3195.2|3201.78|3194.08|36
1644429400000|2022-02-09 17:56:40|3202.31|3194.61|3202.56|3194.86|3202.72|3195.02|3201.88|3194.18|33
1644429410000|2022-02-09 17:56:50|3202.57|3194.87|3201.09|3193.39|3202.59|3194.89|3200.66|3192.96|36
1644429420000|2022-02-09 17:57:00|3201.1|3193.4|3202.54|3194.84|3202.58|3194.88|3200.87|3193.17|37
1644429430000|2022-02-09 17:57:10|3202.25|3194.55|3203.01|3195.31|3203.44|3195.74|3202.11|3194.41|38
1644429440000|2022-02-09 17:57:20|3203.14|3195.44|3202.79|3195.09|3203.14|3195.44|3202.68|3194.98|35
1644429450000|2022-02-09 17:57:30|3203.14|3195.44|3203.34|3195.64|3203.54|3195.84|3203.14|3195.44|33
1644429460000|2022-02-09 17:57:40|3203.42|3195.72|3203.49|3195.79|3203.49|3195.79|3202.19|3194.49|31
1644429470000|2022-02-09 17:57:50|3203.3|3195.6|3202.67|3194.97|3203.44|3195.74|3201.99|3194.29|31
1644429480000|2022-02-09 17:58:00|3202.55|3194.85|3203.53|3195.83|3203.53|3195.83|3202.42|3194.72|33
1644429490000|2022-02-09 17:58:10|3203.45|3195.75|3203.66|3195.96|3204.12|3196.42|3203.28|3195.58|30
1644429500000|2022-02-09 17:58:20|3203.54|3195.84|3203.7|3196|3203.82|3196.12|3203.54|3195.84|19
1644429510000|2022-02-09 17:58:30|3203.61|3195.91|3205.09|3197.39|3205.17|3197.47|3203.61|3195.91|31
1644429520000|2022-02-09 17:58:40|3205.16|3197.46|3204.73|3197.03|3206.04|3198.34|3204.71|3197.01|32
1644429530000|2022-02-09 17:58:50|3204.52|3196.82|3202.85|3195.15|3204.81|3197.11|3202.85|3195.15|35
1644429540000|2022-02-09 17:59:00|3203.6|3195.9|3205.17|3197.47|3205.17|3197.47|3202.85|3195.15|18
1644429550000|2022-02-09 17:59:10|3204.4|3196.7|3206.61|3198.91|3206.75|3199.05|3204.12|3196.42|36
1644429560000|2022-02-09 17:59:20|3206.47|3198.77|3206.51|3198.81|3206.72|3199.02|3206.17|3198.47|34
1644429570000|2022-02-09 17:59:30|3206.49|3198.79|3206.63|3198.93|3207.08|3199.38|3206.17|3198.47|36
1644429580000|2022-02-09 17:59:40|3206.69|3198.99|3207.11|3199.41|3207.5|3199.8|3206.38|3198.68|33
1644429590000|2022-02-09 17:59:50|3206.93|3199.23|3206.42|3198.72|3207.24|3199.54|3206.42|3198.72|37
1644429600000|2022-02-09 18:00:00|3206.45|3198.75|3206.54|3198.84|3206.84|3199.14|3206.31|3198.61|30
1644429610000|2022-02-09 18:00:10|3206.62|3198.92|3205|3197.3|3206.82|3199.12|3205|3197.3|33
1644429620000|2022-02-09 18:00:20|3205.12|3197.42|3204.98|3197.28|3205.38|3197.68|3204.76|3197.06|36
1644429630000|2022-02-09 18:00:30|3204.99|3197.29|3205.32|3197.62|3205.63|3197.93|3204.99|3197.29|24
1644429640000|2022-02-09 18:00:40|3205.3|3197.6|3204.8|3197.1|3205.32|3197.62|3204.66|3196.96|34
1644429650000|2022-02-09 18:00:50|3204.81|3197.11|3205.21|3197.51|3205.65|3197.95|3204.81|3197.11|36
1644429660000|2022-02-09 18:01:00|3205.3|3197.6|3204.43|3196.73|3205.56|3197.86|3204.43|3196.73|39
1644429670000|2022-02-09 18:01:10|3204.36|3196.66|3204.42|3196.72|3205.19|3197.49|3204.36|3196.66|34
1644429680000|2022-02-09 18:01:20|3204.69|3196.99|3204.55|3196.85|3204.76|3197.06|3204.25|3196.55|35
1644429690000|2022-02-09 18:01:30|3204.6|3196.9|3205.47|3197.77|3205.66|3197.96|3204.6|3196.9|32
1644429700000|2022-02-09 18:01:40|3205.45|3197.75|3204.7|3197|3205.45|3197.75|3204.38|3196.68|35
1644429710000|2022-02-09 18:01:50|3204.66|3196.96|3207.78|3200.08|3207.79|3200.09|3203.57|3195.87|36
1644429720000|2022-02-09 18:02:00|3208.37|3200.67|3207.54|3199.84|3208.56|3200.86|3207.26|3199.56|34
1644429730000|2022-02-09 18:02:10|3207.64|3199.94|3209.08|3201.38|3209.08|3201.38|3207.61|3199.91|40
1644429740000|2022-02-09 18:02:20|3208.8|3201.1|3209.87|3202.17|3209.87|3202.17|3208.67|3200.97|39
1644429750000|2022-02-09 18:02:30|3209.64|3201.94|3210.46|3202.76|3211.16|3203.46|3209.42|3201.72|39
1644429760000|2022-02-09 18:02:40|3210.62|3202.92|3209.17|3201.47|3210.62|3202.92|3209.11|3201.41|36
1644429770000|2022-02-09 18:02:50|3209.31|3201.61|3209.98|3202.28|3210.11|3202.41|3208.76|3201.06|38
1644429780000|2022-02-09 18:03:00|3210.08|3202.38|3209.28|3201.58|3210.4|3202.7|3209.24|3201.54|36
1644429790000|2022-02-09 18:03:10|3209.27|3201.57|3208.63|3200.93|3209.34|3201.64|3208.54|3200.84|33
1644429800000|2022-02-09 18:03:20|3208.68|3200.98|3208.55|3200.85|3208.75|3201.05|3208.49|3200.79|34
1644429810000|2022-02-09 18:03:30|3208.6|3200.9|3209.58|3201.88|3209.91|3202.21|3208.47|3200.77|34
1644429820000|2022-02-09 18:03:40|3209.83|3202.13|3210.25|3202.55|3210.37|3202.67|3209.48|3201.78|35
1644429830000|2022-02-09 18:03:50|3210.14|3202.44|3208.72|3201.02|3210.26|3202.56|3208.34|3200.64|37
1644429840000|2022-02-09 18:04:00|3208.78|3201.08|3207.98|3200.28|3208.78|3201.08|3207.83|3200.13|37
1644429850000|2022-02-09 18:04:10|3208.01|3200.31|3207.47|3199.77|3208.57|3200.87|3207.26|3199.56|32
1644429860000|2022-02-09 18:04:20|3207.45|3199.75|3208.21|3200.51|3208.21|3200.51|3207.34|3199.64|36
1644429870000|2022-02-09 18:04:30|3208.23|3200.53|3207.43|3199.73|3208.38|3200.68|3207.09|3199.39|26
1644429880000|2022-02-09 18:04:40|3207.41|3199.71|3207.58|3199.88|3207.81|3200.11|3207.32|3199.62|31
1644429890000|2022-02-09 18:04:50|3207.59|3199.89|3207.56|3199.86|3207.74|3200.04|3207.51|3199.81|30
1644429900000|2022-02-09 18:05:00|3207.5|3199.8|3206.67|3198.97|3207.6|3199.9|3206.65|3198.95|34
1644429910000|2022-02-09 18:05:10|3206.15|3198.45|3205.88|3198.18|3206.46|3198.76|3205.88|3198.18|23
1644429920000|2022-02-09 18:05:20|3205.91|3198.21|3204.24|3196.54|3205.91|3198.21|3204|3196.3|35
1644429930000|2022-02-09 18:05:30|3204.21|3196.51|3203.56|3195.86|3204.26|3196.56|3203.56|3195.86|34
1644429940000|2022-02-09 18:05:40|3203.43|3195.73|3201.98|3194.28|3203.43|3195.73|3200.93|3193.23|36
1644429950000|2022-02-09 18:05:50|3202.35|3194.65|3202.4|3194.7|3203.49|3195.79|3202.32|3194.62|30
1644429960000|2022-02-09 18:06:00|3202.38|3194.68|3203.08|3195.38|3203.14|3195.44|3202.38|3194.68|33
1644429970000|2022-02-09 18:06:10|3203.1|3195.4|3204.02|3196.32|3204.67|3196.97|3202.93|3195.23|36
1644429980000|2022-02-09 18:06:20|3203.93|3196.23|3204.57|3196.87|3204.69|3196.99|3203.85|3196.15|37
1644429990000|2022-02-09 18:06:30|3204.44|3196.74|3204.48|3196.78|3204.93|3197.23|3204.25|3196.55|37
1644430000000|2022-02-09 18:06:40|3204.6|3196.9|3204.83|3197.13|3204.96|3197.26|3204.24|3196.54|32
1644430010000|2022-02-09 18:06:50|3204.84|3197.14|3204.63|3196.93|3204.84|3197.14|3204.09|3196.39|36
1644430020000|2022-02-09 18:07:00|3204.48|3196.78|3204.5|3196.8|3204.52|3196.82|3204.09|3196.39|31
1644430030000|2022-02-09 18:07:10|3204.42|3196.72|3204.31|3196.61|3204.52|3196.82|3204.22|3196.52|33
1644430040000|2022-02-09 18:07:20|3204.3|3196.6|3204.98|3197.28|3205.01|3197.31|3202.69|3194.99|33
1644430050000|2022-02-09 18:07:30|3204.84|3197.14|3204.63|3196.93|3204.96|3197.26|3204.42|3196.72|37
1644430060000|2022-02-09 18:07:40|3204.72|3197.02|3204.68|3196.98|3205.03|3197.33|3204.42|3196.72|35
1644430070000|2022-02-09 18:07:50|3204.62|3196.92|3204.62|3196.92|3204.68|3196.98|3204.07|3196.37|38
1644430080000|2022-02-09 18:08:00|3204.79|3197.09|3204.87|3197.17|3205.64|3197.94|3204.79|3197.09|33
1644430090000|2022-02-09 18:08:10|3204.82|3197.12|3202.65|3194.95|3204.82|3197.12|3202.11|3194.41|38
1644430100000|2022-02-09 18:08:20|3202.74|3195.04|3202.49|3194.79|3202.87|3195.17|3202.34|3194.64|40
1644430110000|2022-02-09 18:08:30|3202.46|3194.76|3202.8|3195.1|3202.87|3195.17|3202.37|3194.67|32
1644430120000|2022-02-09 18:08:40|3202.75|3195.05|3202.81|3195.11|3202.85|3195.15|3202.33|3194.63|31
1644430130000|2022-02-09 18:08:50|3202.74|3195.04|3202.18|3194.48|3202.82|3195.12|3201.29|3193.59|38
1644430140000|2022-02-09 18:09:00|3202.4|3194.7|3201.45|3193.75|3202.4|3194.7|3200.32|3192.62|36
1644430150000|2022-02-09 18:09:10|3201.39|3193.69|3200.28|3192.58|3201.39|3193.69|3200.17|3192.47|33
1644430160000|2022-02-09 18:09:20|3200.21|3192.51|3201.31|3193.61|3201.36|3193.66|3200.2|3192.5|34
1644430170000|2022-02-09 18:09:30|3201.29|3193.59|3201.62|3193.92|3201.81|3194.11|3201.14|3193.44|35
1644430180000|2022-02-09 18:09:40|3201.65|3193.95|3201.77|3194.07|3201.77|3194.07|3201.4|3193.7|37
1644430190000|2022-02-09 18:09:50|3201.79|3194.09|3202.98|3195.28|3203.12|3195.42|3201.52|3193.82|35
1644430200000|2022-02-09 18:10:00|3203.01|3195.31|3202.64|3194.94|3203.01|3195.31|3202.54|3194.84|35
1644430210000|2022-02-09 18:10:10|3202.56|3194.86|3203.43|3195.73|3204|3196.3|3202.48|3194.78|38
1644430220000|2022-02-09 18:10:20|3203.9|3196.2|3203.22|3195.52|3203.99|3196.29|3203.02|3195.32|34
1644430230000|2022-02-09 18:10:30|3203.06|3195.36|3203.07|3195.37|3203.2|3195.5|3202.99|3195.29|33
1644430240000|2022-02-09 18:10:40|3203.03|3195.33|3203.09|3195.39|3203.17|3195.47|3202.85|3195.15|33
1644430250000|2022-02-09 18:10:50|3203|3195.3|3202.2|3194.5|3203|3195.3|3201.92|3194.22|35
1644430260000|2022-02-09 18:11:00|3202.02|3194.32|3201.33|3193.63|3202.27|3194.57|3201.22|3193.52|32
1644430270000|2022-02-09 18:11:10|3201.3|3193.6|3200.87|3193.17|3201.73|3194.03|3200.81|3193.11|32
1644430280000|2022-02-09 18:11:20|3200.84|3193.14|3201.53|3193.83|3201.74|3194.04|3200.78|3193.08|30
1644430290000|2022-02-09 18:11:30|3201.49|3193.79|3201.54|3193.84|3201.86|3194.16|3201.49|3193.79|36
1644430300000|2022-02-09 18:11:40|3201.81|3194.11|3201.2|3193.5|3201.81|3194.11|3201.2|3193.5|29
1644430310000|2022-02-09 18:11:50|3201.43|3193.73|3200.62|3192.92|3201.52|3193.82|3200.48|3192.78|36
1644430320000|2022-02-09 18:12:00|3200.67|3192.97|3200.06|3192.36|3200.89|3193.19|3199.82|3192.12|32
1644430330000|2022-02-09 18:12:10|3200.01|3192.31|3199.32|3191.62|3200.05|3192.35|3198.91|3191.21|33
1644430340000|2022-02-09 18:12:20|3199.43|3191.73|3199.68|3191.98|3200.54|3192.84|3199.17|3191.47|30
1644430350000|2022-02-09 18:12:30|3199.66|3191.96|3199.83|3192.13|3200|3192.3|3199.38|3191.68|34
1644430360000|2022-02-09 18:12:40|3199.94|3192.24|3200.36|3192.66|3200.36|3192.66|3199.6|3191.9|36
1644430370000|2022-02-09 18:12:50|3200.49|3192.79|3200.49|3192.79|3201.12|3193.42|3199.48|3191.78|30
1644430380000|2022-02-09 18:13:00|3200.5|3192.8|3200.38|3192.68|3201.04|3193.34|3200|3192.3|37
1644430390000|2022-02-09 18:13:10|3200.89|3193.19|3200.78|3193.08|3201.18|3193.48|3200.05|3192.35|32
1644430400000|2022-02-09 18:13:20|3200.82|3193.12|3200.85|3193.15|3200.98|3193.28|3200.52|3192.82|37
1644430410000|2022-02-09 18:13:30|3200.86|3193.16|3201.31|3193.61|3201.84|3194.14|3200.58|3192.88|37
1644430420000|2022-02-09 18:13:40|3201.57|3193.87|3201.44|3193.74|3201.68|3193.98|3201.23|3193.53|36
1644430430000|2022-02-09 18:13:50|3201.4|3193.7|3201.26|3193.56|3201.91|3194.21|3201.13|3193.43|32
1644430440000|2022-02-09 18:14:00|3201.2|3193.5|3200.8|3193.1|3201.46|3193.76|3200.25|3192.55|34
1644430450000|2022-02-09 18:14:10|3200.87|3193.17|3201.19|3193.49|3201.86|3194.16|3200.82|3193.12|35
1644430460000|2022-02-09 18:14:20|3201.23|3193.53|3201.94|3194.24|3202.01|3194.31|3201.21|3193.51|35
1644430470000|2022-02-09 18:14:30|3201.97|3194.27|3200.18|3192.48|3201.97|3194.27|3200.18|3192.48|36
1644430480000|2022-02-09 18:14:40|3200.07|3192.37|3199.92|3192.22|3200.17|3192.47|3199.61|3191.91|32
1644430490000|2022-02-09 18:14:50|3199.98|3192.28|3200.01|3192.31|3200.28|3192.58|3199.79|3192.09|33
1644430500000|2022-02-09 18:15:00|3199.97|3192.27|3201.99|3194.29|3202.22|3194.52|3199.97|3192.27|37
1644430510000|2022-02-09 18:15:10|3201.97|3194.27|3201.68|3193.98|3202.13|3194.43|3201.52|3193.82|36
1644430520000|2022-02-09 18:15:20|3201.72|3194.02|3201.9|3194.2|3202|3194.3|3201.37|3193.67|33
1644430530000|2022-02-09 18:15:30|3201.82|3194.12|3201.89|3194.19|3202.07|3194.37|3201.69|3193.99|35
1644430540000|2022-02-09 18:15:40|3201.9|3194.2|3202.29|3194.59|3202.6|3194.9|3201.6|3193.9|34
1644430550000|2022-02-09 18:15:50|3202.6|3194.9|3202.63|3194.93|3202.8|3195.1|3201.85|3194.15|32
1644430560000|2022-02-09 18:16:00|3202.41|3194.71|3201.97|3194.27|3202.9|3195.2|3201.85|3194.15|36
1644430570000|2022-02-09 18:16:10|3202.04|3194.34|3202.42|3194.72|3202.91|3195.21|3202.04|3194.34|32
1644430580000|2022-02-09 18:16:20|3202.48|3194.78|3202.12|3194.42|3203|3195.3|3202.11|3194.41|33
1644430590000|2022-02-09 18:16:30|3202.3|3194.6|3202.55|3194.85|3203.32|3195.62|3202.06|3194.36|32
1644430600000|2022-02-09 18:16:40|3202.51|3194.81|3203.5|3195.8|3203.54|3195.84|3202.13|3194.43|35
1644430610000|2022-02-09 18:16:50|3203.49|3195.79|3204.19|3196.49|3204.28|3196.58|3203.42|3195.72|37
1644430620000|2022-02-09 18:17:00|3204.17|3196.47|3204.27|3196.57|3204.27|3196.57|3203.85|3196.15|32
1644430630000|2022-02-09 18:17:10|3204.15|3196.45|3204.38|3196.68|3204.6|3196.9|3204.15|3196.45|30
1644430640000|2022-02-09 18:17:20|3204.37|3196.67|3203.86|3196.16|3204.59|3196.89|3203.35|3195.65|31
1644430650000|2022-02-09 18:17:30|3203.85|3196.15|3204.03|3196.33|3204.06|3196.36|3203.64|3195.94|35
1644430660000|2022-02-09 18:17:40|3204.09|3196.39|3204.52|3196.82|3204.62|3196.92|3203.86|3196.16|30
1644430670000|2022-02-09 18:17:50|3204.6|3196.9|3204.09|3196.39|3204.62|3196.92|3203.85|3196.15|34
1644430680000|2022-02-09 18:18:00|3204.04|3196.34|3204.13|3196.43|3204.73|3197.03|3203.85|3196.15|34
1644430690000|2022-02-09 18:18:10|3204.09|3196.39|3202.78|3195.08|3204.09|3196.39|3202.68|3194.98|31
1644430700000|2022-02-09 18:18:20|3202.71|3195.01|3202.95|3195.25|3203.15|3195.45|3202.68|3194.98|36
1644430710000|2022-02-09 18:18:30|3203|3195.3|3203.71|3196.01|3203.71|3196.01|3202.84|3195.14|32
1644430720000|2022-02-09 18:18:40|3203.88|3196.18|3204.51|3196.81|3204.98|3197.28|3203.77|3196.07|39
1644430730000|2022-02-09 18:18:50|3204.7|3197|3204.94|3197.24|3205.6|3197.9|3204.26|3196.56|39
1644430740000|2022-02-09 18:19:00|3205.07|3197.37|3204.76|3197.06|3205.71|3198.01|3204.73|3197.03|36
1644430750000|2022-02-09 18:19:10|3205.26|3197.56|3205|3197.3|3205.57|3197.87|3204.63|3196.93|35
1644430760000|2022-02-09 18:19:20|3204.99|3197.29|3205.87|3198.17|3206.17|3198.47|3204.81|3197.11|36
1644430770000|2022-02-09 18:19:30|3205.86|3198.16|3207.08|3199.38|3207.37|3199.67|3205.62|3197.92|35
1644430780000|2022-02-09 18:19:40|3207.12|3199.42|3205.61|3197.91|3207.26|3199.56|3205.61|3197.91|34
1644430790000|2022-02-09 18:19:50|3205.43|3197.73|3204.73|3197.03|3205.49|3197.79|3204.56|3196.86|29
1644430800000|2022-02-09 18:20:00|3204.72|3197.02|3204.68|3196.98|3205.18|3197.48|3204.22|3196.52|36
1644430810000|2022-02-09 18:20:10|3204.92|3197.22|3204.78|3197.08|3205.73|3198.03|3204.78|3197.08|36
1644430820000|2022-02-09 18:20:20|3204.77|3197.07|3204.65|3196.95|3204.95|3197.25|3204.47|3196.77|28
1644430830000|2022-02-09 18:20:30|3204.71|3197.01|3204.5|3196.8|3204.75|3197.05|3204.49|3196.79|26
1644430840000|2022-02-09 18:20:40|3204.61|3196.91|3203.88|3196.18|3204.65|3196.95|3203.81|3196.11|25
1644430850000|2022-02-09 18:20:50|3203.89|3196.19|3204.12|3196.42|3204.32|3196.62|3203.89|3196.19|25
1644430860000|2022-02-09 18:21:00|3204.18|3196.48|3204.97|3197.27|3205.41|3197.71|3204.18|3196.48|32
1644430870000|2022-02-09 18:21:10|3204.84|3197.14|3206.11|3198.41|3206.17|3198.47|3204.68|3196.98|38
1644430880000|2022-02-09 18:21:20|3205.4|3197.7|3205.61|3197.91|3206.15|3198.45|3204.96|3197.26|34
1644430890000|2022-02-09 18:21:30|3205.5|3197.8|3205.24|3197.54|3205.73|3198.03|3204.89|3197.19|27
1644430900000|2022-02-09 18:21:40|3205.23|3197.53|3204.97|3197.27|3205.75|3198.05|3204.96|3197.26|28
1644430910000|2022-02-09 18:21:50|3206.05|3198.35|3205.23|3197.53|3206.19|3198.49|3205.23|3197.53|34
1644430920000|2022-02-09 18:22:00|3205.12|3197.42|3203.94|3196.24|3205.12|3197.42|3203.85|3196.15|37
1644430930000|2022-02-09 18:22:10|3204.44|3196.74|3203.2|3195.5|3204.59|3196.89|3203.2|3195.5|33
1644430940000|2022-02-09 18:22:20|3203.67|3195.97|3202.44|3194.74|3203.67|3195.97|3202.27|3194.57|35
1644430950000|2022-02-09 18:22:30|3202.47|3194.77|3202.96|3195.26|3203.01|3195.31|3201.99|3194.29|33
1644430960000|2022-02-09 18:22:40|3203.25|3195.55|3203.56|3195.86|3203.9|3196.2|3203.12|3195.42|30
1644430970000|2022-02-09 18:22:50|3203.02|3195.32|3203.55|3195.85|3203.84|3196.14|3202.9|3195.2|36
1644430980000|2022-02-09 18:23:00|3203.03|3195.33|3203.4|3195.7|3204.09|3196.39|3202.95|3195.25|40
1644430990000|2022-02-09 18:23:10|3203.71|3196.01|3202.94|3195.24|3203.82|3196.12|3202.75|3195.05|31
1644431000000|2022-02-09 18:23:20|3203.01|3195.31|3203.24|3195.54|3203.24|3195.54|3202.79|3195.09|24
1644431010000|2022-02-09 18:23:30|3203.66|3195.96|3203.06|3195.36|3203.88|3196.18|3202.81|3195.11|37
1644431020000|2022-02-09 18:23:40|3202.97|3195.27|3201.72|3194.02|3202.98|3195.28|3201.72|3194.02|37
1644431030000|2022-02-09 18:23:50|3201.7|3194|3200.78|3193.08|3201.94|3194.24|3200.76|3193.06|35
1644431040000|2022-02-09 18:24:00|3200.79|3193.09|3198.96|3191.26|3201.14|3193.44|3198.32|3190.62|36
1644431050000|2022-02-09 18:24:10|3198.97|3191.27|3198.37|3190.67|3200.25|3192.55|3198.35|3190.65|35
1644431060000|2022-02-09 18:24:20|3198.44|3190.74|3197.57|3189.87|3198.6|3190.9|3197.38|3189.68|31
1644431070000|2022-02-09 18:24:30|3197.68|3189.98|3197.91|3190.21|3198.73|3191.03|3197.42|3189.72|39
1644431080000|2022-02-09 18:24:40|3198.14|3190.44|3195.69|3187.99|3198.45|3190.75|3195.63|3187.93|40
1644431090000|2022-02-09 18:24:50|3195.67|3187.97|3195.68|3187.98|3196.23|3188.53|3195.08|3187.38|36
1644431100000|2022-02-09 18:25:00|3195.64|3187.94|3195.91|3188.21|3197.29|3189.59|3195.64|3187.94|38
1644431110000|2022-02-09 18:25:10|3195.89|3188.19|3196.07|3188.37|3196.65|3188.95|3195.16|3187.46|37
1644431120000|2022-02-09 18:25:20|3195.98|3188.28|3195.49|3187.79|3196.67|3188.97|3195.49|3187.79|23
1644431130000|2022-02-09 18:25:30|3195.59|3187.89|3195.88|3188.18|3195.9|3188.2|3195.49|3187.79|24
1644431140000|2022-02-09 18:25:40|3196.04|3188.34|3195.72|3188.02|3196.9|3189.2|3195.72|3188.02|36
1644431150000|2022-02-09 18:25:50|3195.85|3188.15|3194.88|3187.18|3195.95|3188.25|3194.43|3186.73|27
1644431160000|2022-02-09 18:26:00|3194.9|3187.2|3194.78|3187.08|3195.32|3187.62|3194.51|3186.81|33
1644431170000|2022-02-09 18:26:10|3194.79|3187.09|3192.7|3185|3194.79|3187.09|3191.08|3183.38|38
1644431180000|2022-02-09 18:26:20|3192.84|3185.14|3191.58|3183.88|3193.08|3185.38|3190.69|3182.99|37
1644431190000|2022-02-09 18:26:30|3191.82|3184.12|3193.21|3185.51|3193.28|3185.58|3191.34|3183.64|37
1644431200000|2022-02-09 18:26:40|3193.22|3185.52|3192.15|3184.45|3193.46|3185.76|3191.84|3184.14|34
1644431210000|2022-02-09 18:26:50|3192.14|3184.44|3193.43|3185.73|3193.43|3185.73|3191.24|3183.54|37
1644431220000|2022-02-09 18:27:00|3193.45|3185.75|3194.72|3187.02|3194.72|3187.02|3192.84|3185.14|36
1644431230000|2022-02-09 18:27:10|3194.78|3187.08|3194.34|3186.64|3194.78|3187.08|3194.05|3186.35|30
1644431240000|2022-02-09 18:27:20|3194.35|3186.65|3194.3|3186.6|3195|3187.3|3193.32|3185.62|33
1644431250000|2022-02-09 18:27:30|3192.33|3184.63|3195.24|3187.54|3195.45|3187.75|3192.33|3184.63|25
1644431260000|2022-02-09 18:27:40|3195.31|3187.61|3195.32|3187.62|3196.18|3188.48|3195.27|3187.57|33
1644431270000|2022-02-09 18:27:50|3195.29|3187.59|3193.5|3185.8|3195.38|3187.68|3193.5|3185.8|32
1644431280000|2022-02-09 18:28:00|3193.76|3186.06|3193.88|3186.18|3194.62|3186.92|3193.29|3185.59|30
1644431290000|2022-02-09 18:28:10|3193.65|3185.95|3193.39|3185.69|3194.58|3186.88|3193.29|3185.59|37
1644431300000|2022-02-09 18:28:20|3193.41|3185.71|3193.4|3185.7|3193.59|3185.89|3193.33|3185.63|23
1644431310000|2022-02-09 18:28:30|3193.3|3185.6|3194.77|3187.07|3194.77|3187.07|3193.3|3185.6|30
1644431320000|2022-02-09 18:28:40|3194.64|3186.94|3194.55|3186.85|3194.76|3187.06|3193.63|3185.93|33
1644431330000|2022-02-09 18:28:50|3194.58|3186.88|3195.99|3188.29|3197.03|3189.33|3194.58|3186.88|35
1644431340000|2022-02-09 18:29:00|3196.14|3188.44|3197.25|3189.55|3197.26|3189.56|3196.14|3188.44|37
1644431350000|2022-02-09 18:29:10|3197.17|3189.47|3196.98|3189.28|3197.58|3189.88|3195.98|3188.28|35
1644431360000|2022-02-09 18:29:20|3196.99|3189.29|3197.53|3189.83|3197.63|3189.93|3196.22|3188.52|34
1644431370000|2022-02-09 18:29:30|3197.52|3189.82|3196.43|3188.73|3197.52|3189.82|3196.05|3188.35|27
1644431380000|2022-02-09 18:29:40|3196.27|3188.57|3198.95|3191.25|3199.01|3191.31|3196.27|3188.57|32
1644431390000|2022-02-09 18:29:50|3198.96|3191.26|3199.66|3191.96|3200.5|3192.8|3197.94|3190.24|36
1644431400000|2022-02-09 18:30:00|3199.63|3191.93|3198.98|3191.28|3200.23|3192.53|3198.65|3190.95|36
1644431410000|2022-02-09 18:30:10|3198.97|3191.27|3198.1|3190.4|3198.97|3191.27|3198.05|3190.35|37
1644431420000|2022-02-09 18:30:20|3198.11|3190.41|3197.66|3189.96|3198.21|3190.51|3197.46|3189.76|31
1644431430000|2022-02-09 18:30:30|3198.11|3190.41|3197.46|3189.76|3199.91|3192.21|3197.46|3189.76|32
1644431440000|2022-02-09 18:30:40|3198.74|3191.04|3199.6|3191.9|3199.75|3192.05|3198.26|3190.56|34
1644431450000|2022-02-09 18:30:50|3199.55|3191.85|3200.54|3192.84|3200.57|3192.87|3199.41|3191.71|34
1644431460000|2022-02-09 18:31:00|3200.58|3192.88|3200.98|3193.28|3200.98|3193.28|3200.56|3192.86|18
1644431470000|2022-02-09 18:31:10|3201|3193.3|3201.49|3193.79|3201.49|3193.79|3201|3193.3|14
1644431480000|2022-02-09 18:31:20|3201.54|3193.84|3201.54|3193.84|3201.96|3194.26|3201.35|3193.65|37
1644431490000|2022-02-09 18:31:30|3201.61|3193.91|3200.97|3193.27|3202.1|3194.4|3200.48|3192.78|36
1644431500000|2022-02-09 18:31:40|3201.03|3193.33|3200.84|3193.14|3201.09|3193.39|3200.84|3193.14|29
1644431510000|2022-02-09 18:31:50|3200.99|3193.29|3200.8|3193.1|3200.99|3193.29|3200.69|3192.99|28
1644431520000|2022-02-09 18:32:00|3200.86|3193.16|3199.92|3192.22|3200.87|3193.17|3199.68|3191.98|32
1644431530000|2022-02-09 18:32:10|3199.96|3192.26|3199.27|3191.57|3199.96|3192.26|3198.9|3191.2|30
1644431540000|2022-02-09 18:32:20|3199.2|3191.5|3198.33|3190.63|3199.42|3191.72|3198.26|3190.56|34
1644431550000|2022-02-09 18:32:30|3198.29|3190.59|3197.9|3190.2|3198.63|3190.93|3197.61|3189.91|37
1644431560000|2022-02-09 18:32:40|3198.3|3190.6|3197.8|3190.1|3198.3|3190.6|3197.63|3189.93|34
1644431570000|2022-02-09 18:32:50|3197.71|3190.01|3196.9|3189.2|3197.77|3190.07|3196.81|3189.11|30
1644431580000|2022-02-09 18:33:00|3196.88|3189.18|3195.98|3188.28|3197.17|3189.47|3195.98|3188.28|36
1644431590000|2022-02-09 18:33:10|3196.18|3188.48|3196.75|3189.05|3196.79|3189.09|3195.74|3188.04|31
1644431600000|2022-02-09 18:33:20|3196.58|3188.88|3197.02|3189.32|3197.03|3189.33|3196.58|3188.88|33
1644431610000|2022-02-09 18:33:30|3197.03|3189.33|3197.23|3189.53|3197.41|3189.71|3197.03|3189.33|33
1644431620000|2022-02-09 18:33:40|3197.18|3189.48|3197.27|3189.57|3197.36|3189.66|3197.18|3189.48|29
1644431630000|2022-02-09 18:33:50|3197.21|3189.51|3196.76|3189.06|3197.21|3189.51|3196.54|3188.84|28
1644431640000|2022-02-09 18:34:00|3196.83|3189.13|3196.17|3188.47|3196.92|3189.22|3196.17|3188.47|30
1644431650000|2022-02-09 18:34:10|3195.63|3187.93|3195.84|3188.14|3195.95|3188.25|3195.45|3187.75|30
1644431660000|2022-02-09 18:34:20|3195.87|3188.17|3195.19|3187.49|3195.89|3188.19|3195.18|3187.48|29
1644431670000|2022-02-09 18:34:30|3195.08|3187.38|3196.25|3188.55|3196.32|3188.62|3194.99|3187.29|37
1644431680000|2022-02-09 18:34:40|3196.18|3188.48|3196.12|3188.42|3196.72|3189.02|3195.91|3188.21|37
1644431690000|2022-02-09 18:34:50|3196.06|3188.36|3195.79|3188.09|3196.07|3188.37|3195.33|3187.63|39
1644431700000|2022-02-09 18:35:00|3195.74|3188.04|3195.79|3188.09|3196.3|3188.6|3195.74|3188.04|34
1644431710000|2022-02-09 18:35:10|3195.73|3188.03|3194.36|3186.66|3195.9|3188.2|3194.09|3186.39|37
1644431720000|2022-02-09 18:35:20|3194.33|3186.63|3195.41|3187.71|3195.75|3188.05|3194.12|3186.42|34
1644431730000|2022-02-09 18:35:30|3195.37|3187.67|3194.55|3186.85|3195.7|3188|3194.53|3186.83|33
1644431740000|2022-02-09 18:35:40|3194.66|3186.96|3194.58|3186.88|3195.41|3187.71|3194.55|3186.85|34
1644431750000|2022-02-09 18:35:50|3194.59|3186.89|3196.8|3189.1|3196.8|3189.1|3194.56|3186.86|37
1644431760000|2022-02-09 18:36:00|3196.71|3189.01|3197.94|3190.24|3198.12|3190.42|3196.1|3188.4|39
1644431770000|2022-02-09 18:36:10|3198|3190.3|3198.99|3191.29|3199.07|3191.37|3197.89|3190.19|38
1644431780000|2022-02-09 18:36:20|3199|3191.3|3199.88|3192.18|3200.1|3192.4|3198.93|3191.23|35
1644431790000|2022-02-09 18:36:30|3199.89|3192.19|3198.8|3191.1|3200.4|3192.7|3198.6|3190.9|37
1644431800000|2022-02-09 18:36:40|3198.99|3191.29|3198.32|3190.62|3199.43|3191.73|3198.24|3190.54|27
1644431810000|2022-02-09 18:36:50|3198.35|3190.65|3199.13|3191.43|3199.13|3191.43|3198.2|3190.5|31
1644431820000|2022-02-09 18:37:00|3199.05|3191.35|3198.51|3190.81|3199.06|3191.36|3198.46|3190.76|35
1644431830000|2022-02-09 18:37:10|3198.63|3190.93|3198.8|3191.1|3198.95|3191.25|3198.63|3190.93|25
1644431840000|2022-02-09 18:37:20|3198.79|3191.09|3198.89|3191.19|3198.92|3191.22|3198.68|3190.98|23
1644431850000|2022-02-09 18:37:30|3198.81|3191.11|3198.94|3191.24|3198.94|3191.24|3198.74|3191.04|22
1644431860000|2022-02-09 18:37:40|3198.8|3191.1|3198.56|3190.86|3198.94|3191.24|3198.56|3190.86|24
1644431870000|2022-02-09 18:37:50|3198.53|3190.83|3198.96|3191.26|3198.96|3191.26|3198.53|3190.83|34
1644431880000|2022-02-09 18:38:00|3198.78|3191.08|3198.93|3191.23|3198.97|3191.27|3198.56|3190.86|39
1644431890000|2022-02-09 18:38:10|3198.88|3191.18|3198.94|3191.24|3199.22|3191.52|3198.77|3191.07|30
1644431900000|2022-02-09 18:38:20|3199.2|3191.5|3200.28|3192.58|3200.32|3192.62|3198.77|3191.07|35
1644431910000|2022-02-09 18:38:30|3200.24|3192.54|3200.71|3193.01|3200.87|3193.17|3199.88|3192.18|38
1644431920000|2022-02-09 18:38:40|3200.72|3193.02|3199.1|3191.4|3200.82|3193.12|3199.08|3191.38|37
1644431930000|2022-02-09 18:38:50|3199.11|3191.41|3199.58|3191.88|3199.89|3192.19|3199.11|3191.41|36
1644431940000|2022-02-09 18:39:00|3199.73|3192.03|3200.45|3192.75|3200.53|3192.83|3199.72|3192.02|32
1644431950000|2022-02-09 18:39:10|3200.44|3192.74|3198.93|3191.23|3200.44|3192.74|3198.77|3191.07|32
1644431960000|2022-02-09 18:39:20|3198.9|3191.2|3198.96|3191.26|3198.96|3191.26|3198.78|3191.08|32
1644431970000|2022-02-09 18:39:30|3198.97|3191.27|3199.16|3191.46|3199.27|3191.57|3198.85|3191.15|31
1644431980000|2022-02-09 18:39:40|3199.14|3191.44|3198.35|3190.65|3199.3|3191.6|3198.22|3190.52|36
1644431990000|2022-02-09 18:39:50|3198.34|3190.64|3198.4|3190.7|3198.48|3190.78|3198.21|3190.51|35
1644432000000|2022-02-09 18:40:00|3198.41|3190.71|3197|3189.3|3198.45|3190.75|3196.74|3189.04|36
1644432010000|2022-02-09 18:40:10|3196.71|3189.01|3197.72|3190.02|3198.07|3190.37|3195.54|3187.84|37
1644432020000|2022-02-09 18:40:20|3197.71|3190.01|3200.07|3192.37|3200.07|3192.37|3197.52|3189.82|38
1644432030000|2022-02-09 18:40:30|3200.02|3192.32|3200.05|3192.35|3200.72|3193.02|3199.53|3191.83|39
1644432040000|2022-02-09 18:40:40|3200.56|3192.86|3201.31|3193.61|3201.4|3193.7|3200|3192.3|33
1644432050000|2022-02-09 18:40:50|3201.63|3193.93|3201.22|3193.52|3201.84|3194.14|3201.15|3193.45|30
1644432060000|2022-02-09 18:41:00|3201.23|3193.53|3201.62|3193.92|3201.69|3193.99|3201.15|3193.45|40
1644432070000|2022-02-09 18:41:10|3201.3|3193.6|3202.48|3194.78|3202.48|3194.78|3201.21|3193.51|36
1644432080000|2022-02-09 18:41:20|3202.49|3194.79|3202.71|3195.01|3202.75|3195.05|3202.21|3194.51|33
1644432090000|2022-02-09 18:41:30|3202.73|3195.03|3204.44|3196.74|3204.82|3197.12|3202.09|3194.39|33
1644432100000|2022-02-09 18:41:40|3204.34|3196.64|3204.58|3196.88|3204.66|3196.96|3204.34|3196.64|34
1644432110000|2022-02-09 18:41:50|3204.6|3196.9|3204.87|3197.17|3205.64|3197.94|3204.33|3196.63|38
1644432120000|2022-02-09 18:42:00|3205.04|3197.34|3204.89|3197.19|3205.34|3197.64|3204.83|3197.13|36
1644432130000|2022-02-09 18:42:10|3205.24|3197.54|3206.13|3198.43|3206.75|3199.05|3205.23|3197.53|38
1644432140000|2022-02-09 18:42:20|3206.16|3198.46|3206.71|3199.01|3206.76|3199.06|3206.11|3198.41|36
1644432150000|2022-02-09 18:42:30|3206.68|3198.98|3205.63|3197.93|3206.68|3198.98|3205.63|3197.93|32
1644432160000|2022-02-09 18:42:40|3205.64|3197.94|3206.35|3198.65|3206.41|3198.71|3205.02|3197.32|36
1644432170000|2022-02-09 18:42:50|3206.39|3198.69|3206.63|3198.93|3206.63|3198.93|3205.93|3198.23|33
1644432180000|2022-02-09 18:43:00|3206.66|3198.96|3206.35|3198.65|3206.82|3199.12|3205.91|3198.21|28
1644432190000|2022-02-09 18:43:10|3206.43|3198.73|3206.92|3199.22|3206.92|3199.22|3206.08|3198.38|29
1644432200000|2022-02-09 18:43:20|3206.84|3199.14|3206.64|3198.94|3207.14|3199.44|3206.49|3198.79|31
1644432210000|2022-02-09 18:43:30|3206.66|3198.96|3206.59|3198.89|3206.79|3199.09|3206.57|3198.87|35
1644432220000|2022-02-09 18:43:40|3206.58|3198.88|3206.37|3198.67|3206.58|3198.88|3206.07|3198.37|32
1644432230000|2022-02-09 18:43:50|3206.36|3198.66|3206.17|3198.47|3206.37|3198.67|3205.99|3198.29|25
1644432240000|2022-02-09 18:44:00|3205.95|3198.25|3206.32|3198.62|3206.55|3198.85|3205.95|3198.25|32
1644432250000|2022-02-09 18:44:10|3206.31|3198.61|3207.59|3199.89|3207.88|3200.18|3206.3|3198.6|34
1644432260000|2022-02-09 18:44:20|3207.47|3199.77|3207.83|3200.13|3208.38|3200.68|3207.12|3199.42|33
1644432270000|2022-02-09 18:44:30|3207.67|3199.97|3210.48|3202.78|3210.48|3202.78|3207.61|3199.91|38
1644432280000|2022-02-09 18:44:40|3210.83|3203.13|3210.44|3202.74|3211.24|3203.54|3210.32|3202.62|35
1644432290000|2022-02-09 18:44:50|3210.51|3202.81|3211.08|3203.38|3211.23|3203.53|3210.3|3202.6|37
1644432300000|2022-02-09 18:45:00|3211.06|3203.36|3211.01|3203.31|3212.1|3204.4|3210.63|3202.93|37
1644432310000|2022-02-09 18:45:10|3210.9|3203.2|3209.04|3201.34|3210.9|3203.2|3208.32|3200.62|37
1644432320000|2022-02-09 18:45:20|3208.97|3201.27|3208.66|3200.96|3209.09|3201.39|3208.65|3200.95|35
1644432330000|2022-02-09 18:45:30|3208.67|3200.97|3208.98|3201.28|3209|3201.3|3208.15|3200.45|39
1644432340000|2022-02-09 18:45:40|3208.9|3201.2|3208.48|3200.78|3208.9|3201.2|3208.33|3200.63|38
1644432350000|2022-02-09 18:45:50|3208.54|3200.84|3208.09|3200.39|3208.63|3200.93|3207.99|3200.29|36
1644432360000|2022-02-09 18:46:00|3208.07|3200.37|3207.14|3199.44|3208.07|3200.37|3206|3198.3|35
1644432370000|2022-02-09 18:46:10|3207.13|3199.43|3207.23|3199.53|3207.94|3200.24|3207.13|3199.43|34
1644432380000|2022-02-09 18:46:20|3207.44|3199.74|3208.14|3200.44|3208.34|3200.64|3207.38|3199.68|39
1644432390000|2022-02-09 18:46:30|3208.19|3200.49|3208.28|3200.58|3208.68|3200.98|3208.04|3200.34|36
1644432400000|2022-02-09 18:46:40|3208.26|3200.56|3207.9|3200.2|3208.75|3201.05|3207.89|3200.19|35
1644432410000|2022-02-09 18:46:50|3207.93|3200.23|3207.51|3199.81|3208.35|3200.65|3207.51|3199.81|31
1644432420000|2022-02-09 18:47:00|3207.47|3199.77|3207.92|3200.22|3207.95|3200.25|3206.46|3198.76|36
1644432430000|2022-02-09 18:47:10|3207.94|3200.24|3208.44|3200.74|3208.93|3201.23|3207.94|3200.24|35
1644432440000|2022-02-09 18:47:20|3208.41|3200.71|3208.66|3200.96|3208.99|3201.29|3208.38|3200.68|30
1644432450000|2022-02-09 18:47:30|3208.68|3200.98|3209.22|3201.52|3209.54|3201.84|3208.68|3200.98|37
1644432460000|2022-02-09 18:47:40|3209.18|3201.48|3209.66|3201.96|3209.8|3202.1|3209.05|3201.35|38
1644432470000|2022-02-09 18:47:50|3209.54|3201.84|3208.22|3200.52|3209.54|3201.84|3208.11|3200.41|32
1644432480000|2022-02-09 18:48:00|3208.39|3200.69|3208.45|3200.75|3208.88|3201.18|3208.18|3200.48|36
1644432490000|2022-02-09 18:48:10|3208.53|3200.83|3209.89|3202.19|3209.89|3202.19|3208.5|3200.8|33
1644432500000|2022-02-09 18:48:20|3209.66|3201.96|3211.17|3203.47|3211.32|3203.62|3209.66|3201.96|35
1644432510000|2022-02-09 18:48:30|3211.33|3203.63|3210.48|3202.78|3211.33|3203.63|3210.1|3202.4|38
1644432520000|2022-02-09 18:48:40|3210.54|3202.84|3211.1|3203.4|3211.23|3203.53|3210.35|3202.65|35
1644432530000|2022-02-09 18:48:50|3211.11|3203.41|3210.02|3202.32|3211.14|3203.44|3209.84|3202.14|32
1644432540000|2022-02-09 18:49:00|3210.03|3202.33|3210.26|3202.56|3210.75|3203.05|3209.9|3202.2|29
1644432550000|2022-02-09 18:49:10|3210.27|3202.57|3210.23|3202.53|3210.8|3203.1|3209.97|3202.27|38
1644432560000|2022-02-09 18:49:20|3210.27|3202.57|3209.75|3202.05|3210.33|3202.63|3209.53|3201.83|32
1644432570000|2022-02-09 18:49:30|3209.7|3202|3209.99|3202.29|3210.14|3202.44|3209.54|3201.84|33
1644432580000|2022-02-09 18:49:40|3210|3202.3|3210.45|3202.75|3210.64|3202.94|3209.49|3201.79|40
1644432590000|2022-02-09 18:49:50|3210.44|3202.74|3209.7|3202|3210.46|3202.76|3209.7|3202|30
1644432600000|2022-02-09 18:50:00|3209.35|3201.65|3208.85|3201.15|3209.52|3201.82|3208.59|3200.89|33
1644432610000|2022-02-09 18:50:10|3208.83|3201.13|3208.55|3200.85|3208.93|3201.23|3208.36|3200.66|33
1644432620000|2022-02-09 18:50:20|3208.62|3200.92|3208.58|3200.88|3208.72|3201.02|3208.48|3200.78|31
1644432630000|2022-02-09 18:50:30|3208.59|3200.89|3208.95|3201.25|3208.95|3201.25|3208.44|3200.74|31
1644432640000|2022-02-09 18:50:40|3209.13|3201.43|3208.84|3201.14|3209.17|3201.47|3208.77|3201.07|32
1644432650000|2022-02-09 18:50:50|3208.97|3201.27|3209.28|3201.58|3209.35|3201.65|3208.74|3201.04|37
1644432660000|2022-02-09 18:51:00|3209.14|3201.44|3209.07|3201.37|3209.31|3201.61|3208.9|3201.2|33
1644432670000|2022-02-09 18:51:10|3209.14|3201.44|3209.34|3201.64|3209.76|3202.06|3209.13|3201.43|34
1644432680000|2022-02-09 18:51:20|3209.47|3201.77|3208.22|3200.52|3209.47|3201.77|3208.15|3200.45|35
1644432690000|2022-02-09 18:51:30|3208.15|3200.45|3207.27|3199.57|3208.33|3200.63|3207.27|3199.57|31
1644432700000|2022-02-09 18:51:40|3207.28|3199.58|3205.98|3198.28|3207.63|3199.93|3205.98|3198.28|34
1644432710000|2022-02-09 18:51:50|3205.93|3198.23|3206.54|3198.84|3207.15|3199.45|3205.8|3198.1|36
1644432720000|2022-02-09 18:52:00|3206.55|3198.85|3206.39|3198.69|3206.64|3198.94|3206.19|3198.49|30
1644432730000|2022-02-09 18:52:10|3206.42|3198.72|3205.74|3198.04|3206.42|3198.72|3205.32|3197.62|30
1644432740000|2022-02-09 18:52:20|3205.75|3198.05|3206.21|3198.51|3206.3|3198.6|3205.5|3197.8|19
1644432750000|2022-02-09 18:52:30|3206.23|3198.53|3207.32|3199.62|3207.33|3199.63|3206.23|3198.53|35
1644432760000|2022-02-09 18:52:40|3207.19|3199.49|3206.24|3198.54|3207.19|3199.49|3206.03|3198.33|34
1644432770000|2022-02-09 18:52:50|3206.22|3198.52|3206.76|3199.06|3207.06|3199.36|3206.18|3198.48|33
1644432780000|2022-02-09 18:53:00|3206.73|3199.03|3207.33|3199.63|3207.33|3199.63|3206.71|3199.01|33
1644432790000|2022-02-09 18:53:10|3207.31|3199.61|3206.97|3199.27|3207.32|3199.62|3206.91|3199.21|34
1644432800000|2022-02-09 18:53:20|3207.01|3199.31|3206.84|3199.14|3207.04|3199.34|3206.83|3199.13|24
1644432810000|2022-02-09 18:53:30|3206.93|3199.23|3206.13|3198.43|3206.95|3199.25|3205.83|3198.13|34
1644432820000|2022-02-09 18:53:40|3205.96|3198.26|3206.62|3198.92|3206.62|3198.92|3205.89|3198.19|33
1644432830000|2022-02-09 18:53:50|3206.64|3198.94|3206.86|3199.16|3207.02|3199.32|3206.13|3198.43|34
1644432840000|2022-02-09 18:54:00|3206.87|3199.17|3206.85|3199.15|3207.33|3199.63|3206.35|3198.65|22
1644432850000|2022-02-09 18:54:10|3206.94|3199.24|3206.85|3199.15|3207.16|3199.46|3206.58|3198.88|25
1644432860000|2022-02-09 18:54:20|3206.65|3198.95|3206.53|3198.83|3206.88|3199.18|3205.62|3197.92|26
1644432870000|2022-02-09 18:54:30|3206.52|3198.82|3206.68|3198.98|3206.92|3199.22|3206.23|3198.53|33
1644432880000|2022-02-09 18:54:40|3206.74|3199.04|3207.33|3199.63|3207.33|3199.63|3206.41|3198.71|25
1644432890000|2022-02-09 18:54:50|3207.14|3199.44|3207.38|3199.68|3207.38|3199.68|3207.14|3199.44|20
1644432900000|2022-02-09 18:55:00|3207.37|3199.67|3209.32|3201.62|3209.93|3202.23|3206.96|3199.26|27
1644432910000|2022-02-09 18:55:10|3209.35|3201.65|3209.89|3202.19|3210.71|3203.01|3209.35|3201.65|38
1644432920000|2022-02-09 18:55:20|3209.64|3201.94|3211.05|3203.35|3211.3|3203.6|3209.64|3201.94|39
1644432930000|2022-02-09 18:55:30|3210.94|3203.24|3213.2|3205.5|3213.47|3205.77|3210.88|3203.18|38
1644432940000|2022-02-09 18:55:40|3213.18|3205.48|3212.69|3204.99|3214.17|3206.47|3212.69|3204.99|37
1644432950000|2022-02-09 18:55:50|3212.7|3205|3212.14|3204.44|3212.87|3205.17|3210.96|3203.26|37
1644432960000|2022-02-09 18:56:00|3212.23|3204.53|3212.98|3205.28|3212.98|3205.28|3212.11|3204.41|36
1644432970000|2022-02-09 18:56:10|3213|3205.3|3212.54|3204.84|3213|3205.3|3212.42|3204.72|40
1644432980000|2022-02-09 18:56:20|3212.55|3204.85|3211.06|3203.36|3212.74|3205.04|3210.96|3203.26|37
1644432990000|2022-02-09 18:56:30|3211.02|3203.32|3210.69|3202.99|3211.3|3203.6|3210.59|3202.89|30
1644433000000|2022-02-09 18:56:40|3210.76|3203.06|3210.79|3203.09|3210.98|3203.28|3210.62|3202.92|31
1644433010000|2022-02-09 18:56:50|3210.46|3202.76|3210.91|3203.21|3211.1|3203.4|3210.22|3202.52|34
1644433020000|2022-02-09 18:57:00|3210.85|3203.15|3210.65|3202.95|3210.91|3203.21|3210.36|3202.66|30
1644433030000|2022-02-09 18:57:10|3210.63|3202.93|3210.36|3202.66|3210.83|3203.13|3210.09|3202.39|33
1644433040000|2022-02-09 18:57:20|3210.34|3202.64|3209.71|3202.01|3210.46|3202.76|3209.42|3201.72|34
1644433050000|2022-02-09 18:57:30|3209.52|3201.82|3208.96|3201.26|3209.52|3201.82|3208.88|3201.18|32
1644433060000|2022-02-09 18:57:40|3208.94|3201.24|3210.27|3202.57|3210.27|3202.57|3208.86|3201.16|32
1644433070000|2022-02-09 18:57:50|3210.32|3202.62|3210.72|3203.02|3210.82|3203.12|3209.64|3201.94|35
1644433080000|2022-02-09 18:58:00|3210.74|3203.04|3210.67|3202.97|3210.79|3203.09|3210.57|3202.87|34
1644433090000|2022-02-09 18:58:10|3210.64|3202.94|3210.72|3203.02|3210.87|3203.17|3210.59|3202.89|33
1644433100000|2022-02-09 18:58:20|3210.74|3203.04|3210.71|3203.01|3211.08|3203.38|3210.71|3203.01|32
1644433110000|2022-02-09 18:58:30|3210.75|3203.05|3211.74|3204.04|3211.84|3204.14|3210.63|3202.93|36
1644433120000|2022-02-09 18:58:40|3211.39|3203.69|3212.48|3204.78|3212.55|3204.85|3211.39|3203.69|30
1644433130000|2022-02-09 18:58:50|3212.42|3204.72|3212.63|3204.93|3212.66|3204.96|3212.28|3204.58|33
1644433140000|2022-02-09 18:59:00|3212.57|3204.87|3214.29|3206.59|3214.47|3206.77|3212.57|3204.87|35
1644433150000|2022-02-09 18:59:10|3214.28|3206.58|3216.57|3208.87|3216.75|3209.05|3214.22|3206.52|36
1644433160000|2022-02-09 18:59:20|3216.45|3208.75|3216.72|3209.02|3216.97|3209.27|3216.13|3208.43|34
1644433170000|2022-02-09 18:59:30|3216.53|3208.83|3215.88|3208.18|3216.53|3208.83|3215.66|3207.96|37
1644433180000|2022-02-09 18:59:40|3215.85|3208.15|3216.83|3209.13|3216.88|3209.18|3215.72|3208.02|36
1644433190000|2022-02-09 18:59:50|3216.61|3208.91|3217.11|3209.41|3217.23|3209.53|3216.48|3208.78|34
1644433200000|2022-02-09 19:00:00|3217.13|3209.43|3217.38|3209.68|3217.87|3210.17|3217.01|3209.31|36
1644433210000|2022-02-09 19:00:10|3217.47|3209.77|3217.02|3209.32|3217.54|3209.84|3216.46|3208.76|35
1644433220000|2022-02-09 19:00:20|3217|3209.3|3217.41|3209.71|3218.2|3210.5|3216.85|3209.15|37
1644433230000|2022-02-09 19:00:30|3217.35|3209.65|3217.15|3209.45|3217.52|3209.82|3216.97|3209.27|36
1644433240000|2022-02-09 19:00:40|3217.09|3209.39|3217.89|3210.19|3218.12|3210.42|3216.73|3209.03|38
1644433250000|2022-02-09 19:00:50|3218|3210.3|3217.62|3209.92|3218.06|3210.36|3217.62|3209.92|35
1644433260000|2022-02-09 19:01:00|3217.63|3209.93|3217.92|3210.22|3218.13|3210.43|3217.63|3209.93|31
1644433270000|2022-02-09 19:01:10|3217.93|3210.23|3217.1|3209.4|3218.28|3210.58|3217.1|3209.4|27
1644433280000|2022-02-09 19:01:20|3217.09|3209.39|3215.5|3207.8|3217.09|3209.39|3215.21|3207.51|39
1644433290000|2022-02-09 19:01:30|3215.45|3207.75|3215.31|3207.61|3215.45|3207.75|3214.65|3206.95|38
1644433300000|2022-02-09 19:01:40|3215.34|3207.64|3214.66|3206.96|3215.61|3207.91|3214.66|3206.96|37
1644433310000|2022-02-09 19:01:50|3214.67|3206.97|3214.67|3206.97|3214.99|3207.29|3214.04|3206.34|34
1644433320000|2022-02-09 19:02:00|3214.69|3206.99|3215.76|3208.06|3215.82|3208.12|3214.41|3206.71|35
1644433330000|2022-02-09 19:02:10|3215.74|3208.04|3215.88|3208.18|3215.96|3208.26|3215.63|3207.93|37
1644433340000|2022-02-09 19:02:20|3215.87|3208.17|3216.21|3208.51|3216.58|3208.88|3215.86|3208.16|37
1644433350000|2022-02-09 19:02:30|3216.42|3208.72|3217.07|3209.37|3217.07|3209.37|3216.42|3208.72|37
1644433360000|2022-02-09 19:02:40|3217.24|3209.54|3218.36|3210.66|3218.54|3210.84|3217.24|3209.54|39
1644433370000|2022-02-09 19:02:50|3218.32|3210.62|3218.47|3210.77|3218.84|3211.14|3218.2|3210.5|31
1644433380000|2022-02-09 19:03:00|3218.64|3210.94|3220.28|3212.58|3221.02|3213.32|3218.08|3210.38|35
1644433390000|2022-02-09 19:03:10|3220.35|3212.65|3219.42|3211.72|3220.35|3212.65|3219.17|3211.47|36
1644433400000|2022-02-09 19:03:20|3219.43|3211.73|3223.75|3216.05|3224.02|3216.32|3219.19|3211.49|38
1644433410000|2022-02-09 19:03:30|3223.74|3216.04|3225.95|3218.25|3225.95|3218.25|3223.69|3215.99|34
1644433420000|2022-02-09 19:03:40|3225.7|3218|3225.27|3217.57|3227.76|3220.06|3225.27|3217.57|38
1644433430000|2022-02-09 19:03:50|3224.97|3217.27|3227.56|3219.86|3227.56|3219.86|3222.53|3214.83|39
1644433440000|2022-02-09 19:04:00|3227.75|3220.05|3226.21|3218.51|3228.82|3221.12|3226.21|3218.51|38
1644433450000|2022-02-09 19:04:10|3225.75|3218.05|3224.42|3216.72|3225.89|3218.19|3224.36|3216.66|39
1644433460000|2022-02-09 19:04:20|3224.4|3216.7|3224.77|3217.07|3225.84|3218.14|3224.4|3216.7|38
1644433470000|2022-02-09 19:04:30|3224.65|3216.95|3224.73|3217.03|3225.16|3217.46|3224.61|3216.91|38
1644433480000|2022-02-09 19:04:40|3224.91|3217.21|3224.66|3216.96|3225.07|3217.37|3224.65|3216.95|38
1644433490000|2022-02-09 19:04:50|3224.33|3216.63|3222.74|3215.04|3224.66|3216.96|3222.64|3214.94|39
1644433500000|2022-02-09 19:05:00|3222.7|3215|3224.05|3216.35|3225.79|3218.09|3222.7|3215|38
1644433510000|2022-02-09 19:05:10|3224.3|3216.6|3225.39|3217.69|3226|3218.3|3224.3|3216.6|35
1644433520000|2022-02-09 19:05:20|3225.22|3217.52|3226.22|3218.52|3227.12|3219.42|3225.12|3217.42|40
1644433530000|2022-02-09 19:05:30|3226.35|3218.65|3226.58|3218.88|3226.63|3218.93|3225.58|3217.88|39
1644433540000|2022-02-09 19:05:40|3226.38|3218.68|3227.47|3219.77|3227.61|3219.91|3226.38|3218.68|34
1644433550000|2022-02-09 19:05:50|3227.58|3219.88|3228.01|3220.31|3228.08|3220.38|3227.29|3219.59|36
1644433560000|2022-02-09 19:06:00|3228.07|3220.37|3229.43|3221.73|3229.47|3221.77|3227.83|3220.13|31
1644433570000|2022-02-09 19:06:10|3229.4|3221.7|3230.78|3223.08|3231.62|3223.92|3229.08|3221.38|39
1644433580000|2022-02-09 19:06:20|3230.86|3223.16|3231.7|3224|3232.94|3225.24|3230.86|3223.16|36
1644433590000|2022-02-09 19:06:30|3231.5|3223.8|3231.96|3224.26|3232.81|3225.11|3231.16|3223.46|37
1644433600000|2022-02-09 19:06:40|3232|3224.3|3231.57|3223.87|3232.45|3224.75|3231.05|3223.35|37
1644433610000|2022-02-09 19:06:50|3231.61|3223.91|3230.58|3222.88|3232.26|3224.56|3230.53|3222.83|36
1644433620000|2022-02-09 19:07:00|3230.54|3222.84|3232.96|3225.26|3233.98|3226.28|3230.54|3222.84|39
1644433630000|2022-02-09 19:07:10|3233.02|3225.32|3233.93|3226.23|3234.34|3226.64|3232.95|3225.25|38
1644433640000|2022-02-09 19:07:20|3233.78|3226.08|3236.07|3228.37|3236.16|3228.46|3233.78|3226.08|40
1644433650000|2022-02-09 19:07:30|3236.12|3228.42|3234.58|3226.88|3236.13|3228.43|3234.42|3226.72|36
1644433660000|2022-02-09 19:07:40|3234.62|3226.92|3235.53|3227.83|3235.73|3228.03|3234.62|3226.92|36
1644433670000|2022-02-09 19:07:50|3235.52|3227.82|3237.08|3229.38|3237.16|3229.46|3235.52|3227.82|33
1644433680000|2022-02-09 19:08:00|3237.06|3229.36|3241.1|3233.4|3241.7|3234|3236.84|3229.14|35
1644433690000|2022-02-09 19:08:10|3241.78|3234.08|3241.83|3234.13|3242.13|3234.43|3239.39|3231.69|39
1644433700000|2022-02-09 19:08:20|3241.89|3234.19|3242.32|3234.62|3242.49|3234.79|3240.9|3233.2|34
1644433710000|2022-02-09 19:08:30|3242.3|3234.6|3241.16|3233.46|3242.35|3234.65|3240.94|3233.24|35
1644433720000|2022-02-09 19:08:40|3241.12|3233.42|3240.13|3232.43|3241.22|3233.52|3240.11|3232.41|36
1644433730000|2022-02-09 19:08:50|3240.12|3232.42|3242.01|3234.31|3242.1|3234.4|3240.04|3232.34|35
1644433740000|2022-02-09 19:09:00|3241.78|3234.08|3240.69|3232.99|3242|3234.3|3240.17|3232.47|38
1644433750000|2022-02-09 19:09:10|3241.01|3233.31|3237.76|3230.06|3241.01|3233.31|3237.75|3230.05|40
1644433760000|2022-02-09 19:09:20|3238.12|3230.42|3234.7|3227|3238.13|3230.43|3234.43|3226.73|38
1644433770000|2022-02-09 19:09:30|3234.53|3226.83|3234.41|3226.71|3235.29|3227.59|3233.44|3225.74|40
1644433780000|2022-02-09 19:09:40|3234.3|3226.6|3235.58|3227.88|3235.76|3228.06|3234.3|3226.6|38
1644433790000|2022-02-09 19:09:50|3235.35|3227.65|3236.55|3228.85|3236.61|3228.91|3235.23|3227.53|38
1644433800000|2022-02-09 19:10:00|3236.71|3229.01|3235.57|3227.87|3237.29|3229.59|3235.28|3227.58|30
1644433810000|2022-02-09 19:10:10|3235.6|3227.9|3234.1|3226.4|3236.07|3228.37|3234.1|3226.4|36
1644433820000|2022-02-09 19:10:20|3234.07|3226.37|3234.3|3226.6|3234.35|3226.65|3233.71|3226.01|34
1644433830000|2022-02-09 19:10:30|3234.02|3226.32|3235.89|3228.19|3235.89|3228.19|3234.02|3226.32|33
1644433840000|2022-02-09 19:10:40|3235.64|3227.94|3236.76|3229.06|3236.89|3229.19|3235.55|3227.85|33
1644433850000|2022-02-09 19:10:50|3236.77|3229.07|3237.82|3230.12|3237.82|3230.12|3236.62|3228.92|38
1644433860000|2022-02-09 19:11:00|3237.81|3230.11|3236.37|3228.67|3238.8|3231.1|3236.37|3228.67|37
1644433870000|2022-02-09 19:11:10|3236.13|3228.43|3236.59|3228.89|3237.45|3229.75|3235.95|3228.25|38
1644433880000|2022-02-09 19:11:20|3236.71|3229.01|3237.18|3229.48|3237.3|3229.6|3236.28|3228.58|35
1644433890000|2022-02-09 19:11:30|3237.4|3229.7|3236.34|3228.64|3237.46|3229.76|3236.27|3228.57|38
1644433900000|2022-02-09 19:11:40|3236.33|3228.63|3235.23|3227.53|3236.33|3228.63|3234.82|3227.12|32
1644433910000|2022-02-09 19:11:50|3235.24|3227.54|3236.54|3228.84|3236.81|3229.11|3235.23|3227.53|35
1644433920000|2022-02-09 19:12:00|3236.53|3228.83|3235.76|3228.06|3236.66|3228.96|3235.76|3228.06|31
1644433930000|2022-02-09 19:12:10|3235.88|3228.18|3235.93|3228.23|3236.33|3228.63|3235.71|3228.01|32
1644433940000|2022-02-09 19:12:20|3235.92|3228.22|3234.69|3226.99|3235.92|3228.22|3234.46|3226.76|30
1644433950000|2022-02-09 19:12:30|3234.76|3227.06|3234.49|3226.79|3234.86|3227.16|3234.29|3226.59|21
1644433960000|2022-02-09 19:12:40|3234.53|3226.83|3234.79|3227.09|3234.89|3227.19|3233.95|3226.25|33
1644433970000|2022-02-09 19:12:50|3234.86|3227.16|3235.22|3227.52|3235.24|3227.54|3234.64|3226.94|35
1644433980000|2022-02-09 19:13:00|3235.2|3227.5|3235.31|3227.61|3236.49|3228.79|3235.16|3227.46|40
1644433990000|2022-02-09 19:13:10|3235.36|3227.66|3235.54|3227.84|3235.97|3228.27|3234.97|3227.27|39
1644434000000|2022-02-09 19:13:20|3235.53|3227.83|3235.17|3227.47|3235.65|3227.95|3234.97|3227.27|26
1644434010000|2022-02-09 19:13:30|3235.05|3227.35|3234.7|3227|3235.52|3227.82|3234.62|3226.92|32
1644434020000|2022-02-09 19:13:40|3234.72|3227.02|3234.27|3226.57|3234.72|3227.02|3234.06|3226.36|35
1644434030000|2022-02-09 19:13:50|3234.28|3226.58|3234.15|3226.45|3234.3|3226.6|3233.99|3226.29|35
1644434040000|2022-02-09 19:14:00|3234.16|3226.46|3234.43|3226.73|3234.43|3226.73|3234.08|3226.38|30
1644434050000|2022-02-09 19:14:10|3234.45|3226.75|3234.43|3226.73|3234.52|3226.82|3234.4|3226.7|30
1644434060000|2022-02-09 19:14:20|3234.45|3226.75|3234.84|3227.14|3234.9|3227.2|3234.22|3226.52|30
1644434070000|2022-02-09 19:14:30|3234.82|3227.12|3233.92|3226.22|3235.12|3227.42|3233.92|3226.22|28
1644434080000|2022-02-09 19:14:40|3233.91|3226.21|3234.14|3226.44|3234.21|3226.51|3233.89|3226.19|31
1644434090000|2022-02-09 19:14:50|3234.15|3226.45|3233.79|3226.09|3234.2|3226.5|3233.79|3226.09|27
1644434100000|2022-02-09 19:15:00|3233.81|3226.11|3232.74|3225.04|3233.85|3226.15|3232.74|3225.04|29
1644434110000|2022-02-09 19:15:10|3232.87|3225.17|3230.67|3222.97|3232.95|3225.25|3229.65|3221.95|37
1644434120000|2022-02-09 19:15:20|3230.34|3222.64|3229.34|3221.64|3230.34|3222.64|3228.56|3220.86|40
1644434130000|2022-02-09 19:15:30|3229.33|3221.63|3228.4|3220.7|3229.41|3221.71|3228.31|3220.61|38
1644434140000|2022-02-09 19:15:40|3228.19|3220.49|3229.03|3221.33|3229.21|3221.51|3228.19|3220.49|36
1644434150000|2022-02-09 19:15:50|3229.22|3221.52|3227.77|3220.07|3229.22|3221.52|3227.77|3220.07|34
1644434160000|2022-02-09 19:16:00|3227.66|3219.96|3228.16|3220.46|3228.16|3220.46|3227.61|3219.91|36
1644434170000|2022-02-09 19:16:10|3228.19|3220.49|3230.08|3222.38|3230.08|3222.38|3228.19|3220.49|39
1644434180000|2022-02-09 19:16:20|3230.51|3222.81|3232.79|3225.09|3232.84|3225.14|3230.48|3222.78|35
1644434190000|2022-02-09 19:16:30|3232.77|3225.07|3232.24|3224.54|3232.84|3225.14|3231.48|3223.78|37
1644434200000|2022-02-09 19:16:40|3232.48|3224.78|3233.4|3225.7|3233.53|3225.83|3232.34|3224.64|37
1644434210000|2022-02-09 19:16:50|3233.36|3225.66|3232.26|3224.56|3233.36|3225.66|3231.93|3224.23|35
1644434220000|2022-02-09 19:17:00|3232.34|3224.64|3232.13|3224.43|3232.76|3225.06|3232.01|3224.31|36
1644434230000|2022-02-09 19:17:10|3232.12|3224.42|3231.69|3223.99|3232.79|3225.09|3231.69|3223.99|36
1644434240000|2022-02-09 19:17:20|3231.41|3223.71|3231.35|3223.65|3231.51|3223.81|3231.01|3223.31|30
1644434250000|2022-02-09 19:17:30|3231.36|3223.66|3231.54|3223.84|3231.54|3223.84|3230.43|3222.73|33
1644434260000|2022-02-09 19:17:40|3231.3|3223.6|3231.61|3223.91|3232.05|3224.35|3230.64|3222.94|33
1644434270000|2022-02-09 19:17:50|3231.62|3223.92|3231.67|3223.97|3231.67|3223.97|3231.52|3223.82|7
1644434280000|2022-02-09 19:18:00|3231.58|3223.88|3232.48|3224.78|3232.64|3224.94|3231.33|3223.63|34
1644434290000|2022-02-09 19:18:10|3232.45|3224.75|3232.43|3224.73|3232.64|3224.94|3231.95|3224.25|21
1644434300000|2022-02-09 19:18:20|3232.46|3224.76|3232.55|3224.85|3232.55|3224.85|3232.39|3224.69|7
1644434310000|2022-02-09 19:18:30|3232.6|3224.9|3232.39|3224.69|3232.67|3224.97|3230.68|3222.98|17
1644434320000|2022-02-09 19:18:40|3232.42|3224.72|3232.15|3224.45|3232.46|3224.76|3232.01|3224.31|37
1644434330000|2022-02-09 19:18:50|3232.19|3224.49|3231.82|3224.12|3232.29|3224.59|3231.78|3224.08|35
1644434340000|2022-02-09 19:19:00|3231.83|3224.13|3232.48|3224.78|3232.67|3224.97|3231.82|3224.12|30
1644434350000|2022-02-09 19:19:10|3232.59|3224.89|3230.8|3223.1|3232.59|3224.89|3230.74|3223.04|31
1644434360000|2022-02-09 19:19:20|3230.74|3223.04|3230.35|3222.65|3231.27|3223.57|3230.34|3222.64|31
1644434370000|2022-02-09 19:19:30|3230.53|3222.83|3230.82|3223.12|3231.08|3223.38|3230.43|3222.73|27
1644434380000|2022-02-09 19:19:40|3230.83|3223.13|3230.68|3222.98|3230.97|3223.27|3230.09|3222.39|34
1644434390000|2022-02-09 19:19:50|3230.64|3222.94|3232.1|3224.4|3232.49|3224.79|3230.54|3222.84|34
1644434400000|2022-02-09 19:20:00|3232.09|3224.39|3232.15|3224.45|3232.25|3224.55|3231.69|3223.99|34
1644434410000|2022-02-09 19:20:10|3232.24|3224.54|3233.74|3226.04|3233.74|3226.04|3232.14|3224.44|34
1644434420000|2022-02-09 19:20:20|3233.61|3225.91|3234.07|3226.37|3234.57|3226.87|3233.56|3225.86|33
1644434430000|2022-02-09 19:20:30|3234.16|3226.46|3234.5|3226.8|3234.79|3227.09|3234.05|3226.35|28
1644434440000|2022-02-09 19:20:40|3234.74|3227.04|3237.63|3229.93|3237.66|3229.96|3234.51|3226.81|34
1644434450000|2022-02-09 19:20:50|3237.73|3230.03|3237.98|3230.28|3238.1|3230.4|3236.64|3228.94|38
1644434460000|2022-02-09 19:21:00|3238|3230.3|3236.31|3228.61|3238.41|3230.71|3236.31|3228.61|37
1644434470000|2022-02-09 19:21:10|3236.27|3228.57|3235.94|3228.24|3236.58|3228.88|3235.56|3227.86|39
1644434480000|2022-02-09 19:21:20|3236.12|3228.42|3236.42|3228.72|3236.66|3228.96|3235.98|3228.28|36
1644434490000|2022-02-09 19:21:30|3236.53|3228.83|3235.94|3228.24|3236.6|3228.9|3235.6|3227.9|33
1644434500000|2022-02-09 19:21:40|3236.15|3228.45|3237.2|3229.5|3237.2|3229.5|3236.05|3228.35|35
1644434510000|2022-02-09 19:21:50|3237.15|3229.45|3237.16|3229.46|3237.76|3230.06|3236.71|3229.01|32
1644434520000|2022-02-09 19:22:00|3237.08|3229.38|3236.72|3229.02|3237.83|3230.13|3236.59|3228.89|33
1644434530000|2022-02-09 19:22:10|3236.2|3228.5|3236.72|3229.02|3237.16|3229.46|3236.06|3228.36|31
1644434540000|2022-02-09 19:22:20|3236.61|3228.91|3237.35|3229.65|3237.44|3229.74|3236.44|3228.74|31
1644434550000|2022-02-09 19:22:30|3237.53|3229.83|3238.25|3230.55|3238.48|3230.78|3237.08|3229.38|37
1644434560000|2022-02-09 19:22:40|3238.26|3230.56|3238|3230.3|3238.26|3230.56|3237.78|3230.08|28
1644434570000|2022-02-09 19:22:50|3238.05|3230.35|3237.54|3229.84|3238.3|3230.6|3237.26|3229.56|39
1644434580000|2022-02-09 19:23:00|3237.8|3230.1|3238.61|3230.91|3238.83|3231.13|3237.8|3230.1|34
1644434590000|2022-02-09 19:23:10|3238.75|3231.05|3242.15|3234.45|3242.48|3234.78|3238.75|3231.05|39
1644434600000|2022-02-09 19:23:20|3242.04|3234.34|3241.51|3233.81|3242.04|3234.34|3241.39|3233.69|36
1644434610000|2022-02-09 19:23:30|3241.55|3233.85|3241.56|3233.86|3242.42|3234.72|3241.4|3233.7|37
1644434620000|2022-02-09 19:23:40|3241.63|3233.93|3242.59|3234.89|3243.4|3235.7|3241.52|3233.82|32
1644434630000|2022-02-09 19:23:50|3242.56|3234.86|3243.17|3235.47|3243.54|3235.84|3242.52|3234.82|35
1644434640000|2022-02-09 19:24:00|3242.08|3234.38|3242.68|3234.98|3242.98|3235.28|3241.88|3234.18|38
1644434650000|2022-02-09 19:24:10|3242.74|3235.04|3244.46|3236.76|3244.64|3236.94|3242.46|3234.76|36
1644434660000|2022-02-09 19:24:20|3244.36|3236.66|3247.43|3239.73|3249.91|3242.21|3244.36|3236.66|39
1644434670000|2022-02-09 19:24:30|3247.28|3239.58|3246.99|3239.29|3248.29|3240.59|3245.67|3237.97|39
1644434680000|2022-02-09 19:24:40|3246.87|3239.17|3245.42|3237.72|3247.27|3239.57|3244.69|3236.99|37
1644434690000|2022-02-09 19:24:50|3245.5|3237.8|3244.79|3237.09|3245.51|3237.81|3244.32|3236.62|40
1644434700000|2022-02-09 19:25:00|3244.77|3237.07|3245.93|3238.23|3246.82|3239.12|3244.77|3237.07|35
1644434710000|2022-02-09 19:25:10|3245.98|3238.28|3246.52|3238.82|3246.75|3239.05|3245.84|3238.14|31
1644434720000|2022-02-09 19:25:20|3246.47|3238.77|3246.46|3238.76|3246.53|3238.83|3245.28|3237.58|35
1644434730000|2022-02-09 19:25:30|3246.79|3239.09|3247.23|3239.53|3247.4|3239.7|3246.55|3238.85|29
1644434740000|2022-02-09 19:25:40|3247.34|3239.64|3247.72|3240.02|3247.85|3240.15|3246.95|3239.25|29
1644434750000|2022-02-09 19:25:50|3247.77|3240.07|3247.57|3239.87|3248.64|3240.94|3247.57|3239.87|38
1644434760000|2022-02-09 19:26:00|3247.59|3239.89|3246.56|3238.86|3247.59|3239.89|3246.29|3238.59|36
1644434770000|2022-02-09 19:26:10|3246.33|3238.63|3247.31|3239.61|3247.5|3239.8|3246.11|3238.41|32
1644434780000|2022-02-09 19:26:20|3247.34|3239.64|3247.8|3240.1|3248.57|3240.87|3247.34|3239.64|40
1644434790000|2022-02-09 19:26:30|3248.02|3240.32|3250.07|3242.37|3250.23|3242.53|3247.78|3240.08|34
1644434800000|2022-02-09 19:26:40|3250.14|3242.44|3249.75|3242.05|3250.14|3242.44|3248.68|3240.98|37
1644434810000|2022-02-09 19:26:50|3249.71|3242.01|3250.72|3243.02|3250.72|3243.02|3249.58|3241.88|29
1644434820000|2022-02-09 19:27:00|3250.7|3243|3250.78|3243.08|3250.79|3243.09|3250.06|3242.36|30
1644434830000|2022-02-09 19:27:10|3250.81|3243.11|3250.48|3242.78|3250.88|3243.18|3250.43|3242.73|32
1644434840000|2022-02-09 19:27:20|3250.59|3242.89|3250.48|3242.78|3250.89|3243.19|3250.39|3242.69|26
1644434850000|2022-02-09 19:27:30|3250.47|3242.77|3250.53|3242.83|3250.85|3243.15|3249.53|3241.83|40
1644434860000|2022-02-09 19:27:40|3250.51|3242.81|3250.88|3243.18|3252.06|3244.36|3250.51|3242.81|35
1644434870000|2022-02-09 19:27:50|3250.7|3243|3251.77|3244.07|3251.77|3244.07|3250.7|3243|37
1644434880000|2022-02-09 19:28:00|3251.68|3243.98|3251.93|3244.23|3252.7|3245|3251.68|3243.98|39
1644434890000|2022-02-09 19:28:10|3251.91|3244.21|3250.24|3242.54|3251.91|3244.21|3250.13|3242.43|38
1644434900000|2022-02-09 19:28:20|3250.2|3242.5|3252.39|3244.69|3252.86|3245.16|3249.91|3242.21|40
1644434910000|2022-02-09 19:28:30|3252.4|3244.7|3252.81|3245.11|3253.49|3245.79|3252.4|3244.7|36
1644434920000|2022-02-09 19:28:40|3252.61|3244.91|3253.84|3246.14|3253.84|3246.14|3252.54|3244.84|40
1644434930000|2022-02-09 19:28:50|3253.85|3246.15|3255.84|3248.14|3255.84|3248.14|3253.41|3245.71|38
1644434940000|2022-02-09 19:29:00|3255.65|3247.95|3258.8|3251.1|3260.21|3252.51|3255.65|3247.95|40
1644434950000|2022-02-09 19:29:10|3258.88|3251.18|3254.2|3246.5|3258.88|3251.18|3253.95|3246.25|40
1644434960000|2022-02-09 19:29:20|3254.59|3246.89|3255.18|3247.48|3256.62|3248.92|3254.59|3246.89|38
1644434970000|2022-02-09 19:29:30|3255|3247.3|3253.66|3245.96|3255.6|3247.9|3253.57|3245.87|40
1644434980000|2022-02-09 19:29:40|3253.51|3245.81|3255.35|3247.65|3255.72|3248.02|3252.66|3244.96|39
1644434990000|2022-02-09 19:29:50|3255.13|3247.43|3254.31|3246.61|3257.28|3249.58|3254.08|3246.38|40
1644435000000|2022-02-09 19:30:00|3254.14|3246.44|3249.04|3241.34|3254.14|3246.44|3248.84|3241.14|37
1644435010000|2022-02-09 19:30:10|3249.05|3241.35|3247.27|3239.57|3250.47|3242.77|3247.06|3239.36|40
1644435020000|2022-02-09 19:30:20|3246.89|3239.19|3250.1|3242.4|3251.17|3243.47|3246.72|3239.02|37
1644435030000|2022-02-09 19:30:30|3249.85|3242.15|3252.54|3244.84|3252.87|3245.17|3248.98|3241.28|39
1644435040000|2022-02-09 19:30:40|3251.97|3244.27|3248.88|3241.18|3251.97|3244.27|3248.88|3241.18|38
1644435050000|2022-02-09 19:30:50|3248.55|3240.85|3250.22|3242.52|3250.98|3243.28|3248.09|3240.39|39
1644435060000|2022-02-09 19:31:00|3250.28|3242.58|3249.19|3241.49|3251.56|3243.86|3249.14|3241.44|37
1644435070000|2022-02-09 19:31:10|3249.35|3241.65|3247.49|3239.79|3249.41|3241.71|3247.49|3239.79|28
1644435080000|2022-02-09 19:31:20|3247.53|3239.83|3246.38|3238.68|3247.53|3239.83|3245.02|3237.32|38
1644435090000|2022-02-09 19:31:30|3246.39|3238.69|3246.89|3239.19|3247.31|3239.61|3245.59|3237.89|39
1644435100000|2022-02-09 19:31:40|3246.72|3239.02|3245.92|3238.22|3246.88|3239.18|3245.43|3237.73|36
1644435110000|2022-02-09 19:31:50|3246.26|3238.56|3246.77|3239.07|3247.04|3239.34|3246.22|3238.52|36
1644435120000|2022-02-09 19:32:00|3246.83|3239.13|3247.03|3239.33|3247.24|3239.54|3246.78|3239.08|34
1644435130000|2022-02-09 19:32:10|3246.94|3239.24|3246.7|3239|3247.21|3239.51|3246.26|3238.56|36
1644435140000|2022-02-09 19:32:20|3246.69|3238.99|3249|3241.3|3249.08|3241.38|3246.69|3238.99|38
1644435150000|2022-02-09 19:32:30|3248.9|3241.2|3249.83|3242.13|3249.98|3242.28|3248.9|3241.2|38
1644435160000|2022-02-09 19:32:40|3250.11|3242.41|3249.02|3241.32|3250.95|3243.25|3249.02|3241.32|36
1644435170000|2022-02-09 19:32:50|3248.95|3241.25|3248.92|3241.22|3249.26|3241.56|3247.51|3239.81|35
1644435180000|2022-02-09 19:33:00|3248.94|3241.24|3249.63|3241.93|3250.37|3242.67|3248.85|3241.15|32
1644435190000|2022-02-09 19:33:10|3249.64|3241.94|3249.74|3242.04|3249.96|3242.26|3249.61|3241.91|35
1644435200000|2022-02-09 19:33:20|3249.67|3241.97|3250.17|3242.47|3250.87|3243.17|3249.67|3241.97|37
1644435210000|2022-02-09 19:33:30|3250.18|3242.48|3248.94|3241.24|3250.35|3242.65|3248.94|3241.24|33
1644435220000|2022-02-09 19:33:40|3248.95|3241.25|3250.27|3242.57|3250.29|3242.59|3248.95|3241.25|35
1644435230000|2022-02-09 19:33:50|3250.24|3242.54|3250.28|3242.58|3250.42|3242.72|3249.69|3241.99|34
1644435240000|2022-02-09 19:34:00|3250.31|3242.61|3250.68|3242.98|3250.72|3243.02|3250.25|3242.55|34
1644435250000|2022-02-09 19:34:10|3250.66|3242.96|3250.5|3242.8|3251.32|3243.62|3250.05|3242.35|37
1644435260000|2022-02-09 19:34:20|3250.45|3242.75|3249.53|3241.83|3250.51|3242.81|3249.41|3241.71|33
1644435270000|2022-02-09 19:34:30|3249.52|3241.82|3249.34|3241.64|3250.02|3242.32|3249.05|3241.35|35
1644435280000|2022-02-09 19:34:40|3249.41|3241.71|3248.72|3241.02|3249.63|3241.93|3248.68|3240.98|31
1644435290000|2022-02-09 19:34:50|3248.83|3241.13|3247.51|3239.81|3248.83|3241.13|3247.51|3239.81|38
1644435300000|2022-02-09 19:35:00|3247.81|3240.11|3247.21|3239.51|3248.1|3240.4|3247.2|3239.5|37
1644435310000|2022-02-09 19:35:10|3247.15|3239.45|3246.19|3238.49|3247.21|3239.51|3246.1|3238.4|31
1644435320000|2022-02-09 19:35:20|3246.25|3238.55|3246.66|3238.96|3247.33|3239.63|3246.21|3238.51|35
1644435330000|2022-02-09 19:35:30|3247.37|3239.67|3247.39|3239.69|3247.77|3240.07|3246.9|3239.2|36
1644435340000|2022-02-09 19:35:40|3247.48|3239.78|3248.85|3241.15|3248.95|3241.25|3247.38|3239.68|38
1644435350000|2022-02-09 19:35:50|3248.88|3241.18|3249.68|3241.98|3249.88|3242.18|3248.88|3241.18|35
1644435360000|2022-02-09 19:36:00|3249.52|3241.82|3250.52|3242.82|3250.56|3242.86|3249.26|3241.56|39
1644435370000|2022-02-09 19:36:10|3250.35|3242.65|3251.57|3243.87|3251.57|3243.87|3250.34|3242.64|36
1644435380000|2022-02-09 19:36:20|3252.45|3244.75|3256.39|3248.69|3256.39|3248.69|3252.45|3244.75|39
1644435390000|2022-02-09 19:36:30|3256.57|3248.87|3254.59|3246.89|3256.57|3248.87|3254.14|3246.44|39
1644435400000|2022-02-09 19:36:40|3255.19|3247.49|3255.1|3247.4|3255.48|3247.78|3254.78|3247.08|31
1644435410000|2022-02-09 19:36:50|3254.53|3246.83|3256.49|3248.79|3256.68|3248.98|3254.29|3246.59|35
1644435420000|2022-02-09 19:37:00|3256.5|3248.8|3256.65|3248.95|3257.1|3249.4|3255.96|3248.26|30
1644435430000|2022-02-09 19:37:10|3256.66|3248.96|3257.44|3249.74|3258.12|3250.42|3256.49|3248.79|36
1644435440000|2022-02-09 19:37:20|3257.76|3250.06|3260.12|3252.42|3260.31|3252.61|3257.16|3249.46|39
1644435450000|2022-02-09 19:37:30|3260.25|3252.55|3263.27|3255.57|3263.78|3256.08|3260.13|3252.43|39
1644435460000|2022-02-09 19:37:40|3263.12|3255.42|3262.23|3254.53|3264.44|3256.74|3262.11|3254.41|37
1644435470000|2022-02-09 19:37:50|3262.2|3254.5|3260.44|3252.74|3262.44|3254.74|3260.41|3252.71|35
1644435480000|2022-02-09 19:38:00|3260.53|3252.83|3259.91|3252.21|3260.53|3252.83|3259.62|3251.92|37
1644435490000|2022-02-09 19:38:10|3260.02|3252.32|3260.2|3252.5|3260.43|3252.73|3260.01|3252.31|22
1644435500000|2022-02-09 19:38:20|3260.12|3252.42|3261.03|3253.33|3261.27|3253.57|3260.05|3252.35|37
1644435510000|2022-02-09 19:38:30|3260.99|3253.29|3262.31|3254.61|3262.87|3255.17|3260.99|3253.29|36
1644435520000|2022-02-09 19:38:40|3262.15|3254.45|3262.93|3255.23|3263.13|3255.43|3261.5|3253.8|33
1644435530000|2022-02-09 19:38:50|3262.94|3255.24|3262.52|3254.82|3263.6|3255.9|3262.21|3254.51|39
1644435540000|2022-02-09 19:39:00|3262.08|3254.38|3261.88|3254.18|3262.37|3254.67|3261.71|3254.01|35
1644435550000|2022-02-09 19:39:10|3261.81|3254.11|3261.73|3254.03|3262.2|3254.5|3261.14|3253.44|36
1644435560000|2022-02-09 19:39:20|3261.51|3253.81|3259.88|3252.18|3261.83|3254.13|3259.66|3251.96|36
1644435570000|2022-02-09 19:39:30|3260.1|3252.4|3259.32|3251.62|3260.13|3252.43|3259.1|3251.4|36
1644435580000|2022-02-09 19:39:40|3259.19|3251.49|3258.99|3251.29|3259.21|3251.51|3257.84|3250.14|35
1644435590000|2022-02-09 19:39:50|3259.01|3251.31|3259.11|3251.41|3259.95|3252.25|3258.99|3251.29|35
1644435600000|2022-02-09 19:40:00|3259.13|3251.43|3258.56|3250.86|3259.17|3251.47|3258.1|3250.4|33
1644435610000|2022-02-09 19:40:10|3258.08|3250.38|3256.2|3248.5|3258.31|3250.61|3255.03|3247.33|38
1644435620000|2022-02-09 19:40:20|3256.19|3248.49|3255.14|3247.44|3256.35|3248.65|3254.67|3246.97|37
1644435630000|2022-02-09 19:40:30|3254.86|3247.16|3255.24|3247.54|3255.24|3247.54|3254.01|3246.31|37
1644435640000|2022-02-09 19:40:40|3255.47|3247.77|3257.62|3249.92|3257.62|3249.92|3255.12|3247.42|40
1644435650000|2022-02-09 19:40:50|3257.95|3250.25|3256.46|3248.76|3257.95|3250.25|3256.39|3248.69|35
1644435660000|2022-02-09 19:41:00|3256.6|3248.9|3256.3|3248.6|3256.91|3249.21|3256.17|3248.47|35
1644435670000|2022-02-09 19:41:10|3256.29|3248.59|3256.77|3249.07|3257.09|3249.39|3256.28|3248.58|32
1644435680000|2022-02-09 19:41:20|3256.73|3249.03|3255.32|3247.62|3256.73|3249.03|3255.3|3247.6|31
1644435690000|2022-02-09 19:41:30|3255.34|3247.64|3253.73|3246.03|3255.71|3248.01|3253.59|3245.89|40
1644435700000|2022-02-09 19:41:40|3253.78|3246.08|3253.75|3246.05|3253.84|3246.14|3252.44|3244.74|38
1644435710000|2022-02-09 19:41:50|3253.72|3246.02|3253.49|3245.79|3254.15|3246.45|3253.11|3245.41|38
1644435720000|2022-02-09 19:42:00|3253.4|3245.7|3253.21|3245.51|3253.7|3246|3253.17|3245.47|33
1644435730000|2022-02-09 19:42:10|3253.55|3245.85|3253.24|3245.54|3253.62|3245.92|3252.94|3245.24|39
1644435740000|2022-02-09 19:42:20|3253.62|3245.92|3255.55|3247.85|3255.56|3247.86|3253.32|3245.62|31
1644435750000|2022-02-09 19:42:30|3255.7|3248|3258.97|3251.27|3258.97|3251.27|3255.7|3248|36
1644435760000|2022-02-09 19:42:40|3258.21|3250.51|3257.64|3249.94|3259.26|3251.56|3257.56|3249.86|35
1644435770000|2022-02-09 19:42:50|3257.61|3249.91|3256.89|3249.19|3257.61|3249.91|3256.67|3248.97|36
1644435780000|2022-02-09 19:43:00|3256.71|3249.01|3257.87|3250.17|3258.52|3250.82|3256.71|3249.01|38
1644435790000|2022-02-09 19:43:10|3258.3|3250.6|3257.39|3249.69|3258.7|3251|3257.39|3249.69|32
1644435800000|2022-02-09 19:43:20|3256.56|3248.86|3255.87|3248.17|3256.56|3248.86|3255.86|3248.16|36
1644435810000|2022-02-09 19:43:30|3256.08|3248.38|3258.16|3250.46|3258.62|3250.92|3256.08|3248.38|37
1644435820000|2022-02-09 19:43:40|3258.11|3250.41|3255.99|3248.29|3258.11|3250.41|3255.65|3247.95|38
1644435830000|2022-02-09 19:43:50|3256.04|3248.34|3256.08|3248.38|3256.35|3248.65|3255.73|3248.03|37
1644435840000|2022-02-09 19:44:00|3256.06|3248.36|3256.22|3248.52|3256.97|3249.27|3255.95|3248.25|37
1644435850000|2022-02-09 19:44:10|3256.15|3248.45|3255|3247.3|3256.28|3248.58|3254.68|3246.98|31
1644435860000|2022-02-09 19:44:20|3254.78|3247.08|3257.05|3249.35|3257.05|3249.35|3254.56|3246.86|39
1644435870000|2022-02-09 19:44:30|3257.09|3249.39|3257.86|3250.16|3257.9|3250.2|3256.86|3249.16|38
1644435880000|2022-02-09 19:44:40|3257.83|3250.13|3256.58|3248.88|3257.88|3250.18|3256.45|3248.75|34
1644435890000|2022-02-09 19:44:50|3256.63|3248.93|3257.36|3249.66|3257.72|3250.02|3256.63|3248.93|37
1644435900000|2022-02-09 19:45:00|3257.46|3249.76|3258.6|3250.9|3258.84|3251.14|3257.44|3249.74|37
1644435910000|2022-02-09 19:45:10|3258.59|3250.89|3258.29|3250.59|3259.41|3251.71|3257.16|3249.46|37
1644435920000|2022-02-09 19:45:20|3258.37|3250.67|3261.13|3253.43|3261.13|3253.43|3258.24|3250.54|35
1644435930000|2022-02-09 19:45:30|3261.04|3253.34|3261.46|3253.76|3262.08|3254.38|3261.04|3253.34|36
1644435940000|2022-02-09 19:45:40|3260.92|3253.22|3260.95|3253.25|3260.96|3253.26|3260.43|3252.73|36
1644435950000|2022-02-09 19:45:50|3260.99|3253.29|3259.01|3251.31|3261.03|3253.33|3258.94|3251.24|38
1644435960000|2022-02-09 19:46:00|3258.94|3251.24|3258.39|3250.69|3259.26|3251.56|3257.8|3250.1|37
1644435970000|2022-02-09 19:46:10|3258.1|3250.4|3257.77|3250.07|3258.66|3250.96|3257.76|3250.06|37
1644435980000|2022-02-09 19:46:20|3257.75|3250.05|3255.91|3248.21|3258.01|3250.31|3255.76|3248.06|38
1644435990000|2022-02-09 19:46:30|3255.65|3247.95|3257.33|3249.63|3257.33|3249.63|3255.45|3247.75|37
1644436000000|2022-02-09 19:46:40|3257.36|3249.66|3255.75|3248.05|3257.36|3249.66|3255.75|3248.05|36
1644436010000|2022-02-09 19:46:50|3255.79|3248.09|3255.39|3247.69|3255.88|3248.18|3255.04|3247.34|35
1644436020000|2022-02-09 19:47:00|3255.4|3247.7|3257.37|3249.67|3257.56|3249.86|3255.4|3247.7|38
1644436030000|2022-02-09 19:47:10|3256.93|3249.23|3254.92|3247.22|3256.93|3249.23|3254.78|3247.08|32
1644436040000|2022-02-09 19:47:20|3254.9|3247.2|3255.96|3248.26|3256.48|3248.78|3254.72|3247.02|34
1644436050000|2022-02-09 19:47:30|3255.99|3248.29|3254.31|3246.61|3255.99|3248.29|3254.21|3246.51|36
1644436060000|2022-02-09 19:47:40|3254.35|3246.65|3255.52|3247.82|3256.17|3248.47|3254.21|3246.51|37
1644436070000|2022-02-09 19:47:50|3255.47|3247.77|3255.27|3247.57|3256.13|3248.43|3254.91|3247.21|37
1644436080000|2022-02-09 19:48:00|3255.25|3247.55|3256.29|3248.59|3256.36|3248.66|3255.22|3247.52|32
1644436090000|2022-02-09 19:48:10|3256.36|3248.66|3257.27|3249.57|3257.81|3250.11|3256.16|3248.46|39
1644436100000|2022-02-09 19:48:20|3257.24|3249.54|3256.41|3248.71|3257.43|3249.73|3256.41|3248.71|35
1644436110000|2022-02-09 19:48:30|3256.43|3248.73|3256.53|3248.83|3256.66|3248.96|3255.61|3247.91|40
1644436120000|2022-02-09 19:48:40|3256.46|3248.76|3256.35|3248.65|3256.68|3248.98|3256.24|3248.54|35
1644436130000|2022-02-09 19:48:50|3256.41|3248.71|3256.44|3248.74|3256.91|3249.21|3255.96|3248.26|36
1644436140000|2022-02-09 19:49:00|3256.37|3248.67|3258.29|3250.59|3258.49|3250.79|3256.34|3248.64|38
1644436150000|2022-02-09 19:49:10|3258.15|3250.45|3258.4|3250.7|3258.74|3251.04|3257.88|3250.18|37
1644436160000|2022-02-09 19:49:20|3258.39|3250.69|3259.25|3251.55|3259.25|3251.55|3258.39|3250.69|32
1644436170000|2022-02-09 19:49:30|3259.24|3251.54|3258.54|3250.84|3259.39|3251.69|3258.48|3250.78|36
1644436180000|2022-02-09 19:49:40|3258.57|3250.87|3258.7|3251|3258.81|3251.11|3257.86|3250.16|32
1644436190000|2022-02-09 19:49:50|3258.69|3250.99|3258.8|3251.1|3258.85|3251.15|3258.47|3250.77|26
1644436200000|2022-02-09 19:50:00|3258.81|3251.11|3258.52|3250.82|3259.24|3251.54|3257.63|3249.93|35
1644436210000|2022-02-09 19:50:10|3258.48|3250.78|3256.83|3249.13|3258.48|3250.78|3256.82|3249.12|33
1644436220000|2022-02-09 19:50:20|3256.7|3249|3256.58|3248.88|3257.43|3249.73|3256.58|3248.88|26
1644436230000|2022-02-09 19:50:30|3256.72|3249.02|3257.94|3250.24|3258.31|3250.61|3256.7|3249|36
1644436240000|2022-02-09 19:50:40|3257.59|3249.89|3258.24|3250.54|3258.24|3250.54|3257.37|3249.67|34
1644436250000|2022-02-09 19:50:50|3257.65|3249.95|3257.43|3249.73|3258.26|3250.56|3257.24|3249.54|31
1644436260000|2022-02-09 19:51:00|3257.47|3249.77|3257.87|3250.17|3258.62|3250.92|3257.42|3249.72|34
1644436270000|2022-02-09 19:51:10|3258.61|3250.91|3257.96|3250.26|3258.86|3251.16|3257.78|3250.08|37
1644436280000|2022-02-09 19:51:20|3257.86|3250.16|3259|3251.3|3259|3251.3|3257.85|3250.15|30
1644436290000|2022-02-09 19:51:30|3259.08|3251.38|3259.28|3251.58|3259.55|3251.85|3258.97|3251.27|30
1644436300000|2022-02-09 19:51:40|3259.2|3251.5|3260.21|3252.51|3260.28|3252.58|3259.2|3251.5|36
1644436310000|2022-02-09 19:51:50|3260.25|3252.55|3260.89|3253.19|3261.38|3253.68|3259.59|3251.89|38
1644436320000|2022-02-09 19:52:00|3261.02|3253.32|3261.32|3253.62|3261.32|3253.62|3260.71|3253.01|34
1644436330000|2022-02-09 19:52:10|3261.2|3253.5|3261.37|3253.67|3261.4|3253.7|3260.4|3252.7|36
1644436340000|2022-02-09 19:52:20|3261.36|3253.66|3260.98|3253.28|3261.83|3254.13|3260.83|3253.13|38
1644436350000|2022-02-09 19:52:30|3260.86|3253.16|3261.69|3253.99|3262.07|3254.37|3260.33|3252.63|38
1644436360000|2022-02-09 19:52:40|3261.64|3253.94|3262.88|3255.18|3262.88|3255.18|3261.52|3253.82|37
1644436370000|2022-02-09 19:52:50|3262.87|3255.17|3261.45|3253.75|3262.87|3255.17|3261.45|3253.75|35
1644436380000|2022-02-09 19:53:00|3261.4|3253.7|3256.69|3248.99|3262.06|3254.36|3256.69|3248.99|37
1644436390000|2022-02-09 19:53:10|3256.55|3248.85|3256.62|3248.92|3257.28|3249.58|3256.12|3248.42|36
1644436400000|2022-02-09 19:53:20|3256.61|3248.91|3255.25|3247.55|3256.91|3249.21|3255.25|3247.55|37
1644436410000|2022-02-09 19:53:30|3255.11|3247.41|3255.95|3248.25|3255.95|3248.25|3254.64|3246.94|38
1644436420000|2022-02-09 19:53:40|3255.93|3248.23|3256.39|3248.69|3256.65|3248.95|3255.68|3247.98|33
1644436430000|2022-02-09 19:53:50|3256.42|3248.72|3258.07|3250.37|3258.07|3250.37|3256.16|3248.46|36
1644436440000|2022-02-09 19:54:00|3258.12|3250.42|3258.22|3250.52|3259.1|3251.4|3257.94|3250.24|38
1644436450000|2022-02-09 19:54:10|3258.31|3250.61|3257.41|3249.71|3258.44|3250.74|3257.41|3249.71|39
1644436460000|2022-02-09 19:54:20|3257.1|3249.4|3256.65|3248.95|3257.1|3249.4|3256.42|3248.72|38
1644436470000|2022-02-09 19:54:30|3256.64|3248.94|3255.07|3247.37|3256.68|3248.98|3255.01|3247.31|37
1644436480000|2022-02-09 19:54:40|3255.33|3247.63|3255.19|3247.49|3256.07|3248.37|3254.43|3246.73|37
1644436490000|2022-02-09 19:54:50|3255.11|3247.41|3255.86|3248.16|3256.16|3248.46|3255.02|3247.32|35
1644436500000|2022-02-09 19:55:00|3255.82|3248.12|3255.11|3247.41|3256.23|3248.53|3254.89|3247.19|37
1644436510000|2022-02-09 19:55:10|3255.12|3247.42|3254.79|3247.09|3255.31|3247.61|3254.76|3247.06|36
1644436520000|2022-02-09 19:55:20|3254.84|3247.14|3255.33|3247.63|3255.33|3247.63|3254.75|3247.05|37
1644436530000|2022-02-09 19:55:30|3255.35|3247.65|3255.32|3247.62|3255.64|3247.94|3254.97|3247.27|35
1644436540000|2022-02-09 19:55:40|3255.64|3247.94|3255.39|3247.69|3255.75|3248.05|3255.04|3247.34|37
1644436550000|2022-02-09 19:55:50|3255.48|3247.78|3253.2|3245.5|3255.5|3247.8|3253.11|3245.41|38
1644436560000|2022-02-09 19:56:00|3253.28|3245.58|3253.42|3245.72|3254.66|3246.96|3253.06|3245.36|37
1644436570000|2022-02-09 19:56:10|3253.59|3245.89|3253.34|3245.64|3253.89|3246.19|3253.3|3245.6|39
1644436580000|2022-02-09 19:56:20|3253.3|3245.6|3252.92|3245.22|3253.4|3245.7|3252.85|3245.15|35
1644436590000|2022-02-09 19:56:30|3253.01|3245.31|3253.49|3245.79|3253.79|3246.09|3252.6|3244.9|32
1644436600000|2022-02-09 19:56:40|3253.54|3245.84|3255.13|3247.43|3255.53|3247.83|3253.4|3245.7|33
1644436610000|2022-02-09 19:56:50|3255.14|3247.44|3255.24|3247.54|3255.81|3248.11|3255.03|3247.33|35
1644436620000|2022-02-09 19:57:00|3255.38|3247.68|3255.54|3247.84|3256.42|3248.72|3255.04|3247.34|34
1644436630000|2022-02-09 19:57:10|3255.65|3247.95|3256.22|3248.52|3256.46|3248.76|3255.28|3247.58|29
1644436640000|2022-02-09 19:57:20|3256.21|3248.51|3257.18|3249.48|3258.1|3250.4|3255.19|3247.49|34
1644436650000|2022-02-09 19:57:30|3257.44|3249.74|3255.31|3247.61|3257.44|3249.74|3255.31|3247.61|37
1644436660000|2022-02-09 19:57:40|3255.3|3247.6|3253.78|3246.08|3255.72|3248.02|3253.78|3246.08|32
1644436670000|2022-02-09 19:57:50|3253.81|3246.11|3252.77|3245.07|3254.02|3246.32|3252.47|3244.77|32
1644436680000|2022-02-09 19:58:00|3252.74|3245.04|3252.37|3244.67|3253.07|3245.37|3252.08|3244.38|33
1644436690000|2022-02-09 19:58:10|3253.03|3245.33|3252.55|3244.85|3253.25|3245.55|3251.8|3244.1|38
1644436700000|2022-02-09 19:58:20|3252.71|3245.01|3251.32|3243.62|3252.71|3245.01|3251.05|3243.35|37
1644436710000|2022-02-09 19:58:30|3251.35|3243.65|3251.84|3244.14|3252.11|3244.41|3251.19|3243.49|38
1644436720000|2022-02-09 19:58:40|3252.26|3244.56|3251.73|3244.03|3252.38|3244.68|3251.73|3244.03|35
1644436730000|2022-02-09 19:58:50|3251.74|3244.04|3253.87|3246.17|3254.11|3246.41|3251.67|3243.97|40
1644436740000|2022-02-09 19:59:00|3253.86|3246.16|3253.79|3246.09|3254.05|3246.35|3253.59|3245.89|35
1644436750000|2022-02-09 19:59:10|3253.8|3246.1|3253.94|3246.24|3254.17|3246.47|3253.5|3245.8|36
1644436760000|2022-02-09 19:59:20|3254.12|3246.42|3253.33|3245.63|3254.13|3246.43|3253|3245.3|35
1644436770000|2022-02-09 19:59:30|3253.34|3245.64|3253.27|3245.57|3253.34|3245.64|3252.93|3245.23|32
1644436780000|2022-02-09 19:59:40|3253.34|3245.64|3254.02|3246.32|3254.15|3246.45|3253.12|3245.42|33
1644436790000|2022-02-09 19:59:50|3253.96|3246.26|3254.11|3246.41|3254.15|3246.45|3253.76|3246.06|29
1644436800000|2022-02-09 20:00:00|3254|3246.3|3255.99|3248.29|3257.07|3249.37|3254|3246.3|38
1644436810000|2022-02-09 20:00:10|3256.13|3248.43|3254.59|3246.89|3257.53|3249.83|3254.59|3246.89|39
1644436820000|2022-02-09 20:00:20|3254.62|3246.92|3255.36|3247.66|3255.53|3247.83|3254.13|3246.43|39
1644436830000|2022-02-09 20:00:30|3255.06|3247.36|3254.36|3246.66|3255.2|3247.5|3253.01|3245.31|36
1644436840000|2022-02-09 20:00:40|3254.42|3246.72|3254.33|3246.63|3254.42|3246.72|3253.69|3245.99|34
1644436850000|2022-02-09 20:00:50|3254.29|3246.59|3255.14|3247.44|3255.14|3247.44|3253.69|3245.99|24
1644436860000|2022-02-09 20:01:00|3255.13|3247.43|3256|3248.3|3256.01|3248.31|3253.69|3245.99|35
1644436870000|2022-02-09 20:01:10|3256.3|3248.6|3256.9|3249.2|3257.4|3249.7|3255.11|3247.41|31
1644436880000|2022-02-09 20:01:20|3257.19|3249.49|3257.65|3249.95|3258.16|3250.46|3255.04|3247.34|35
1644436890000|2022-02-09 20:01:30|3258.3|3250.6|3258.19|3250.49|3258.76|3251.06|3257.9|3250.2|36
1644436900000|2022-02-09 20:01:40|3258.15|3250.45|3258.57|3250.87|3258.86|3251.16|3257.83|3250.13|35
1644436910000|2022-02-09 20:01:50|3258.52|3250.82|3259.14|3251.44|3259.31|3251.61|3258.42|3250.72|32
1644436920000|2022-02-09 20:02:00|3259.1|3251.4|3258.59|3250.89|3259.52|3251.82|3258.55|3250.85|32
1644436930000|2022-02-09 20:02:10|3258.72|3251.02|3258.7|3251|3259.01|3251.31|3258.3|3250.6|35
1644436940000|2022-02-09 20:02:20|3258.69|3250.99|3256.96|3249.26|3258.78|3251.08|3256.16|3248.46|36
1644436950000|2022-02-09 20:02:30|3256.97|3249.27|3256.76|3249.06|3257.07|3249.37|3256.16|3248.46|35
1644436960000|2022-02-09 20:02:40|3256.79|3249.09|3256.02|3248.32|3256.88|3249.18|3255.74|3248.04|33
1644436970000|2022-02-09 20:02:50|3256.01|3248.31|3255.45|3247.75|3256.1|3248.4|3255.33|3247.63|34
1644436980000|2022-02-09 20:03:00|3255.38|3247.68|3253.16|3245.46|3255.57|3247.87|3253.16|3245.46|37
1644436990000|2022-02-09 20:03:10|3253.39|3245.69|3256.88|3249.18|3256.88|3249.18|3253.24|3245.54|36
1644437000000|2022-02-09 20:03:20|3256.29|3248.59|3257.76|3250.06|3257.76|3250.06|3256.05|3248.35|34
1644437010000|2022-02-09 20:03:30|3257.32|3249.62|3257.52|3249.82|3257.86|3250.16|3256.99|3249.29|38
1644437020000|2022-02-09 20:03:40|3257.18|3249.48|3257.86|3250.16|3258.18|3250.48|3257.06|3249.36|35
1644437030000|2022-02-09 20:03:50|3257.31|3249.61|3257.75|3250.05|3258.48|3250.78|3257.09|3249.39|36
1644437040000|2022-02-09 20:04:00|3258.39|3250.69|3258.2|3250.5|3258.97|3251.27|3257.67|3249.97|34
1644437050000|2022-02-09 20:04:10|3258.17|3250.47|3259.82|3252.12|3259.92|3252.22|3258.15|3250.45|29
1644437060000|2022-02-09 20:04:20|3259.86|3252.16|3260.42|3252.72|3260.52|3252.82|3258.89|3251.19|36
1644437070000|2022-02-09 20:04:30|3259.99|3252.29|3259.43|3251.73|3260.63|3252.93|3259.43|3251.73|35
1644437080000|2022-02-09 20:04:40|3259.31|3251.61|3257.32|3249.62|3259.61|3251.91|3257.32|3249.62|40
1644437090000|2022-02-09 20:04:50|3257.34|3249.64|3256.84|3249.14|3257.43|3249.73|3255.83|3248.13|37
1644437100000|2022-02-09 20:05:00|3256.78|3249.08|3254.83|3247.13|3257.59|3249.89|3254.8|3247.1|38
1644437110000|2022-02-09 20:05:10|3254.7|3247|3253.86|3246.16|3255.24|3247.54|3253.58|3245.88|39
1644437120000|2022-02-09 20:05:20|3253.82|3246.12|3253.88|3246.18|3254.67|3246.97|3253.77|3246.07|38
1644437130000|2022-02-09 20:05:30|3253.89|3246.19|3255.7|3248|3255.98|3248.28|3253.79|3246.09|37
1644437140000|2022-02-09 20:05:40|3255.59|3247.89|3255.84|3248.14|3255.97|3248.27|3255.23|3247.53|36
1644437150000|2022-02-09 20:05:50|3255.74|3248.04|3255.25|3247.55|3255.89|3248.19|3255.17|3247.47|32
1644437160000|2022-02-09 20:06:00|3255.34|3247.64|3254.02|3246.32|3255.67|3247.97|3254.02|3246.32|37
1644437170000|2022-02-09 20:06:10|3254|3246.3|3254.04|3246.34|3254.59|3246.89|3253.33|3245.63|33
1644437180000|2022-02-09 20:06:20|3253.9|3246.2|3256.16|3248.46|3256.29|3248.59|3253.77|3246.07|39
1644437190000|2022-02-09 20:06:30|3256.13|3248.43|3256.29|3248.59|3256.32|3248.62|3255.6|3247.9|34
1644437200000|2022-02-09 20:06:40|3256.33|3248.63|3256.76|3249.06|3256.81|3249.11|3255.62|3247.92|33
1644437210000|2022-02-09 20:06:50|3256.43|3248.73|3254.94|3247.24|3256.68|3248.98|3254.73|3247.03|37
1644437220000|2022-02-09 20:07:00|3254.92|3247.22|3255.12|3247.42|3255.22|3247.52|3254.12|3246.42|37
1644437230000|2022-02-09 20:07:10|3255.02|3247.32|3254.87|3247.17|3255.26|3247.56|3254.74|3247.04|32
1644437240000|2022-02-09 20:07:20|3254.99|3247.29|3257.69|3249.99|3258.22|3250.52|3254.9|3247.2|36
1644437250000|2022-02-09 20:07:30|3257.75|3250.05|3257.8|3250.1|3258.53|3250.83|3256.94|3249.24|25
1644437260000|2022-02-09 20:07:40|3257.89|3250.19|3257.06|3249.36|3258.12|3250.42|3256.9|3249.2|37
1644437270000|2022-02-09 20:07:50|3257.05|3249.35|3256.5|3248.8|3257.16|3249.46|3256.24|3248.54|32
1644437280000|2022-02-09 20:08:00|3256.46|3248.76|3256.16|3248.46|3257.55|3249.85|3256.07|3248.37|38
1644437290000|2022-02-09 20:08:10|3256.19|3248.49|3258.19|3250.49|3258.38|3250.68|3256.07|3248.37|39
1644437300000|2022-02-09 20:08:20|3257.85|3250.15|3258.04|3250.34|3258.1|3250.4|3257.66|3249.96|38
1644437310000|2022-02-09 20:08:30|3257.99|3250.29|3259.41|3251.71|3259.41|3251.71|3257.85|3250.15|28
1644437320000|2022-02-09 20:08:40|3259.42|3251.72|3259.99|3252.29|3259.99|3252.29|3259.41|3251.71|31
1644437330000|2022-02-09 20:08:50|3259.87|3252.17|3260.13|3252.43|3260.5|3252.8|3259.87|3252.17|29
1644437340000|2022-02-09 20:09:00|3260.14|3252.44|3260.5|3252.8|3260.79|3253.09|3259.86|3252.16|36
1644437350000|2022-02-09 20:09:10|3260.85|3253.15|3261.41|3253.71|3261.41|3253.71|3259.46|3251.76|35
1644437360000|2022-02-09 20:09:20|3261.17|3253.47|3267.44|3259.74|3268.1|3260.4|3261.17|3253.47|39
1644437370000|2022-02-09 20:09:30|3267.4|3259.7|3265.05|3257.35|3268.06|3260.36|3265.05|3257.35|38
1644437380000|2022-02-09 20:09:40|3265.13|3257.43|3264.87|3257.17|3265.71|3258.01|3264.36|3256.66|36
1644437390000|2022-02-09 20:09:50|3264.81|3257.11|3261.69|3253.99|3265.31|3257.61|3261.69|3253.99|38
1644437400000|2022-02-09 20:10:00|3261.85|3254.15|3264.22|3256.52|3264.36|3256.66|3261.85|3254.15|39
1644437410000|2022-02-09 20:10:10|3263.97|3256.27|3263.67|3255.97|3265.35|3257.65|3263.67|3255.97|38
1644437420000|2022-02-09 20:10:20|3264.34|3256.64|3263.47|3255.77|3264.34|3256.64|3262.7|3255|37
1644437430000|2022-02-09 20:10:30|3263.58|3255.88|3263.46|3255.76|3264.74|3257.04|3262.85|3255.15|38
1644437440000|2022-02-09 20:10:40|3264.3|3256.6|3264.02|3256.32|3264.81|3257.11|3263.16|3255.46|35
1644437450000|2022-02-09 20:10:50|3264.1|3256.4|3263.31|3255.61|3264.76|3257.06|3263.24|3255.54|39
1644437460000|2022-02-09 20:11:00|3263.3|3255.6|3263.05|3255.35|3264.27|3256.57|3262.09|3254.39|34
1644437470000|2022-02-09 20:11:10|3263.45|3255.75|3263.78|3256.08|3264.26|3256.56|3263.45|3255.75|29
1644437480000|2022-02-09 20:11:20|3263.85|3256.15|3261.98|3254.28|3263.87|3256.17|3261.98|3254.28|33
1644437490000|2022-02-09 20:11:30|3262.14|3254.44|3260.5|3252.8|3262.39|3254.69|3260.29|3252.59|36
1644437500000|2022-02-09 20:11:40|3260.49|3252.79|3261.42|3253.72|3261.5|3253.8|3260.45|3252.75|31
1644437510000|2022-02-09 20:11:50|3261.4|3253.7|3260.67|3252.97|3261.48|3253.78|3260.57|3252.87|31
1644437520000|2022-02-09 20:12:00|3260.66|3252.96|3258.64|3250.94|3260.66|3252.96|3258.55|3250.85|36
1644437530000|2022-02-09 20:12:10|3258.73|3251.03|3258.2|3250.5|3259.46|3251.76|3257.95|3250.25|34
1644437540000|2022-02-09 20:12:20|3258.65|3250.95|3257.83|3250.13|3258.93|3251.23|3257.63|3249.93|39
1644437550000|2022-02-09 20:12:30|3257.85|3250.15|3258.18|3250.48|3258.75|3251.05|3257.48|3249.78|29
1644437560000|2022-02-09 20:12:40|3258.23|3250.53|3258.45|3250.75|3259.07|3251.37|3258.23|3250.53|32
1644437570000|2022-02-09 20:12:50|3258.73|3251.03|3259.32|3251.62|3259.32|3251.62|3258.72|3251.02|34
1644437580000|2022-02-09 20:13:00|3259.28|3251.58|3259.12|3251.42|3259.5|3251.8|3259.02|3251.32|28
1644437590000|2022-02-09 20:13:10|3259.11|3251.41|3257.53|3249.83|3259.52|3251.82|3257.53|3249.83|39
1644437600000|2022-02-09 20:13:20|3257.57|3249.87|3257.32|3249.62|3258.39|3250.69|3257.32|3249.62|33
1644437610000|2022-02-09 20:13:30|3257.38|3249.68|3258.19|3250.49|3258.2|3250.5|3256.86|3249.16|38
1644437620000|2022-02-09 20:13:40|3258.2|3250.5|3258.39|3250.69|3258.41|3250.71|3257.95|3250.25|33
1644437630000|2022-02-09 20:13:50|3258.38|3250.68|3255.72|3248.02|3258.38|3250.68|3255.1|3247.4|38
1644437640000|2022-02-09 20:14:00|3255.61|3247.91|3254.68|3246.98|3255.84|3248.14|3254.56|3246.86|39
1644437650000|2022-02-09 20:14:10|3254.8|3247.1|3255.21|3247.51|3255.56|3247.86|3254.63|3246.93|35
1644437660000|2022-02-09 20:14:20|3255.19|3247.49|3254.86|3247.16|3255.24|3247.54|3254.72|3247.02|34
1644437670000|2022-02-09 20:14:30|3254.87|3247.17|3254.86|3247.16|3255.38|3247.68|3254.73|3247.03|31
1644437680000|2022-02-09 20:14:40|3254.92|3247.22|3253.06|3245.36|3254.99|3247.29|3253.06|3245.36|33
1644437690000|2022-02-09 20:14:50|3253.15|3245.45|3252.32|3244.62|3253.6|3245.9|3252.32|3244.62|38
1644437700000|2022-02-09 20:15:00|3252.25|3244.55|3251.89|3244.19|3252.31|3244.61|3251.65|3243.95|35
1644437710000|2022-02-09 20:15:10|3251.9|3244.2|3250.7|3243|3251.9|3244.2|3250.7|3243|36
1644437720000|2022-02-09 20:15:20|3250.82|3243.12|3252.05|3244.35|3252.16|3244.46|3250.57|3242.87|33
1644437730000|2022-02-09 20:15:30|3252.02|3244.32|3253.58|3245.88|3253.58|3245.88|3252.02|3244.32|31
1644437740000|2022-02-09 20:15:40|3253.57|3245.87|3255.07|3247.37|3255.07|3247.37|3253.44|3245.74|34
1644437750000|2022-02-09 20:15:50|3255.06|3247.36|3253.43|3245.73|3255.06|3247.36|3252.6|3244.9|38
1644437760000|2022-02-09 20:16:00|3253.6|3245.9|3254.95|3247.25|3255.07|3247.37|3253.28|3245.58|34
1644437770000|2022-02-09 20:16:10|3254.93|3247.23|3255.04|3247.34|3255.24|3247.54|3253.99|3246.29|37
1644437780000|2022-02-09 20:16:20|3255.03|3247.33|3254.77|3247.07|3255.14|3247.44|3254.57|3246.87|38
1644437790000|2022-02-09 20:16:30|3254.72|3247.02|3255.4|3247.7|3255.57|3247.87|3254.62|3246.92|30
1644437800000|2022-02-09 20:16:40|3255.45|3247.75|3255.32|3247.62|3255.55|3247.85|3254.95|3247.25|36
1644437810000|2022-02-09 20:16:50|3255.33|3247.63|3255.21|3247.51|3255.39|3247.69|3255.09|3247.39|29
1644437820000|2022-02-09 20:17:00|3255.31|3247.61|3255.01|3247.31|3255.46|3247.76|3254.85|3247.15|32
1644437830000|2022-02-09 20:17:10|3255.04|3247.34|3255.47|3247.77|3255.5|3247.8|3254.85|3247.15|31
1644437840000|2022-02-09 20:17:20|3255.48|3247.78|3252.96|3245.26|3255.48|3247.78|3252.91|3245.21|35
1644437850000|2022-02-09 20:17:30|3252.97|3245.27|3253.03|3245.33|3254.19|3246.49|3252.87|3245.17|31
1644437860000|2022-02-09 20:17:40|3252.3|3244.6|3250.03|3242.33|3252.63|3244.93|3250.03|3242.33|36
1644437870000|2022-02-09 20:17:50|3250.08|3242.38|3251.62|3243.92|3251.97|3244.27|3250.08|3242.38|38
1644437880000|2022-02-09 20:18:00|3251.55|3243.85|3250.52|3242.82|3251.62|3243.92|3249.58|3241.88|37
1644437890000|2022-02-09 20:18:10|3250.7|3243|3250.08|3242.38|3251.54|3243.84|3249.96|3242.26|36
1644437900000|2022-02-09 20:18:20|3250.06|3242.36|3249.95|3242.25|3250.33|3242.63|3248.97|3241.27|38
1644437910000|2022-02-09 20:18:30|3249.97|3242.27|3250.27|3242.57|3251.3|3243.6|3249.85|3242.15|30
1644437920000|2022-02-09 20:18:40|3250.26|3242.56|3248.81|3241.11|3250.26|3242.56|3248.78|3241.08|37
1644437930000|2022-02-09 20:18:50|3248.74|3241.04|3250.77|3243.07|3250.77|3243.07|3248.66|3240.96|38
1644437940000|2022-02-09 20:19:00|3250.5|3242.8|3252.48|3244.78|3253.06|3245.36|3250.33|3242.63|39
1644437950000|2022-02-09 20:19:10|3252.51|3244.81|3253.19|3245.49|3253.5|3245.8|3252.47|3244.77|37
1644437960000|2022-02-09 20:19:20|3253.25|3245.55|3253.08|3245.38|3253.53|3245.83|3252.94|3245.24|34
1644437970000|2022-02-09 20:19:30|3253.09|3245.39|3253.35|3245.65|3253.35|3245.65|3252.42|3244.72|37
1644437980000|2022-02-09 20:19:40|3253.34|3245.64|3253.64|3245.94|3254.08|3246.38|3253.29|3245.59|35
1644437990000|2022-02-09 20:19:50|3253.53|3245.83|3253.48|3245.78|3253.85|3246.15|3253.28|3245.58|30
1644438000000|2022-02-09 20:20:00|3253.46|3245.76|3254.55|3246.85|3254.65|3246.95|3253.36|3245.66|34
1644438010000|2022-02-09 20:20:10|3254.52|3246.82|3253.48|3245.78|3254.52|3246.82|3253.46|3245.76|39
1644438020000|2022-02-09 20:20:20|3253.53|3245.83|3253.36|3245.66|3253.74|3246.04|3253.28|3245.58|32
1644438030000|2022-02-09 20:20:30|3253.37|3245.67|3253.93|3246.23|3253.94|3246.24|3253.29|3245.59|24
1644438040000|2022-02-09 20:20:40|3254.06|3246.36|3254.3|3246.6|3254.88|3247.18|3253.73|3246.03|37
1644438050000|2022-02-09 20:20:50|3254.16|3246.46|3254.21|3246.51|3254.43|3246.73|3253.85|3246.15|27
1644438060000|2022-02-09 20:21:00|3254.27|3246.57|3254.3|3246.6|3255.3|3247.6|3254.13|3246.43|36
1644438070000|2022-02-09 20:21:10|3254.43|3246.73|3253.84|3246.14|3254.62|3246.92|3253.75|3246.05|36
1644438080000|2022-02-09 20:21:20|3253.86|3246.16|3256.18|3248.48|3257.03|3249.33|3253.86|3246.16|38
1644438090000|2022-02-09 20:21:30|3256.22|3248.52|3257.33|3249.63|3259.81|3252.11|3255.5|3247.8|34
1644438100000|2022-02-09 20:21:40|3257.46|3249.76|3259.96|3252.26|3260.12|3252.42|3257.46|3249.76|32
1644438110000|2022-02-09 20:21:50|3259.92|3252.22|3259.05|3251.35|3260.01|3252.31|3258.78|3251.08|37
1644438120000|2022-02-09 20:22:00|3258.97|3251.27|3256.54|3248.84|3258.97|3251.27|3256.54|3248.84|36
1644438130000|2022-02-09 20:22:10|3256.64|3248.94|3257.07|3249.37|3257.3|3249.6|3256.64|3248.94|37
1644438140000|2022-02-09 20:22:20|3257.09|3249.39|3257.72|3250.02|3257.84|3250.14|3256.97|3249.27|34
1644438150000|2022-02-09 20:22:30|3257.52|3249.82|3258.66|3250.96|3258.83|3251.13|3257.52|3249.82|34
1644438160000|2022-02-09 20:22:40|3258.62|3250.92|3258.89|3251.19|3259.04|3251.34|3258.56|3250.86|36
1644438170000|2022-02-09 20:22:50|3258.91|3251.21|3259.21|3251.51|3259.59|3251.89|3258.86|3251.16|36
1644438180000|2022-02-09 20:23:00|3259.17|3251.47|3260.63|3252.93|3260.63|3252.93|3259.02|3251.32|34
1644438190000|2022-02-09 20:23:10|3260.64|3252.94|3261.17|3253.47|3261.69|3253.99|3260.64|3252.94|35
1644438200000|2022-02-09 20:23:20|3261.11|3253.41|3260.22|3252.52|3261.31|3253.61|3260.17|3252.47|34
1644438210000|2022-02-09 20:23:30|3260.55|3252.85|3259.7|3252|3260.75|3253.05|3259.62|3251.92|37
1644438220000|2022-02-09 20:23:40|3259.64|3251.94|3262.82|3255.12|3262.97|3255.27|3259.64|3251.94|38
1644438230000|2022-02-09 20:23:50|3262.7|3255|3263.39|3255.69|3263.39|3255.69|3262.4|3254.7|35
1644438240000|2022-02-09 20:24:00|3263.38|3255.68|3264.5|3256.8|3264.5|3256.8|3262.78|3255.08|34
1644438250000|2022-02-09 20:24:10|3264.25|3256.55|3264.01|3256.31|3265.88|3258.18|3263.37|3255.67|33
1644438260000|2022-02-09 20:24:20|3265.23|3257.53|3265.66|3257.96|3265.66|3257.96|3263.39|3255.69|27
1644438270000|2022-02-09 20:24:30|3265.48|3257.78|3267.06|3259.36|3267.55|3259.85|3265.48|3257.78|38
1644438280000|2022-02-09 20:24:40|3267.16|3259.46|3267.84|3260.14|3267.84|3260.14|3267.01|3259.31|37
1644438290000|2022-02-09 20:24:50|3267.39|3259.69|3267.58|3259.88|3268.13|3260.43|3266.27|3258.57|37
1644438300000|2022-02-09 20:25:00|3267.3|3259.6|3267.87|3260.17|3268.07|3260.37|3267.3|3259.6|34
1644438310000|2022-02-09 20:25:10|3267.88|3260.18|3266.28|3258.58|3267.91|3260.21|3266.22|3258.52|35
1644438320000|2022-02-09 20:25:20|3266.58|3258.88|3266.95|3259.25|3267.31|3259.61|3266.4|3258.7|34
1644438330000|2022-02-09 20:25:30|3266.98|3259.28|3267.37|3259.67|3267.37|3259.67|3266.13|3258.43|30
1644438340000|2022-02-09 20:25:40|3267.25|3259.55|3268.03|3260.33|3268.43|3260.73|3267.25|3259.55|35
1644438350000|2022-02-09 20:25:50|3268.06|3260.36|3266.27|3258.57|3268.1|3260.4|3266.27|3258.57|36
1644438360000|2022-02-09 20:26:00|3266.46|3258.76|3264.63|3256.93|3266.47|3258.77|3264.63|3256.93|36
1644438370000|2022-02-09 20:26:10|3264.73|3257.03|3264.78|3257.08|3265.63|3257.93|3264.48|3256.78|36
1644438380000|2022-02-09 20:26:20|3264.75|3257.05|3265.48|3257.78|3265.66|3257.96|3264.65|3256.95|36
1644438390000|2022-02-09 20:26:30|3265.4|3257.7|3264.05|3256.35|3265.42|3257.72|3263.98|3256.28|36
1644438400000|2022-02-09 20:26:40|3264.04|3256.34|3263.82|3256.12|3264.31|3256.61|3263.01|3255.31|37
1644438410000|2022-02-09 20:26:50|3263.79|3256.09|3265.11|3257.41|3265.17|3257.47|3263.62|3255.92|36
1644438420000|2022-02-09 20:27:00|3265.12|3257.42|3264.71|3257.01|3265.12|3257.42|3263.64|3255.94|37
1644438430000|2022-02-09 20:27:10|3264.54|3256.84|3266.42|3258.72|3266.95|3259.25|3264.54|3256.84|37
1644438440000|2022-02-09 20:27:20|3266.41|3258.71|3268.03|3260.33|3268.46|3260.76|3266.26|3258.56|36
1644438450000|2022-02-09 20:27:30|3268.08|3260.38|3267.05|3259.35|3268.19|3260.49|3266.91|3259.21|35
1644438460000|2022-02-09 20:27:40|3267.06|3259.36|3266.24|3258.54|3267.16|3259.46|3266.05|3258.35|37
1644438470000|2022-02-09 20:27:50|3266.96|3259.26|3266.54|3258.84|3266.96|3259.26|3266.45|3258.75|31
1644438480000|2022-02-09 20:28:00|3266.53|3258.83|3266.65|3258.95|3267.75|3260.05|3266.45|3258.75|32
1644438490000|2022-02-09 20:28:10|3266.69|3258.99|3266.35|3258.65|3266.77|3259.07|3266.35|3258.65|17
1644438500000|2022-02-09 20:28:20|3265.76|3258.06|3265.65|3257.95|3266.22|3258.52|3265.53|3257.83|33
1644438510000|2022-02-09 20:28:30|3265.55|3257.85|3265.53|3257.83|3266.13|3258.43|3265.21|3257.51|17
1644438520000|2022-02-09 20:28:40|3265.67|3257.97|3266.58|3258.88|3266.79|3259.09|3265.67|3257.97|22
1644438530000|2022-02-09 20:28:50|3266.77|3259.07|3267.25|3259.55|3267.35|3259.65|3266.65|3258.95|34
1644438540000|2022-02-09 20:29:00|3267.07|3259.37|3268.04|3260.34|3268.89|3261.19|3266.92|3259.22|34
1644438550000|2022-02-09 20:29:10|3268.23|3260.53|3268.12|3260.42|3268.38|3260.68|3267.95|3260.25|31
1644438560000|2022-02-09 20:29:20|3268.21|3260.51|3268.45|3260.75|3268.45|3260.75|3267.9|3260.2|28
1644438570000|2022-02-09 20:29:30|3268.47|3260.77|3268.4|3260.7|3268.5|3260.8|3268.24|3260.54|26
1644438580000|2022-02-09 20:29:40|3268.44|3260.74|3271.35|3263.65|3272.17|3264.47|3268.22|3260.52|38
1644438590000|2022-02-09 20:29:50|3271.42|3263.72|3268.54|3260.84|3271.42|3263.72|3268.54|3260.84|38
1644438600000|2022-02-09 20:30:00|3268.59|3260.89|3270.18|3262.48|3270.18|3262.48|3267.66|3259.96|38
1644438610000|2022-02-09 20:30:10|3269.42|3261.72|3270.95|3263.25|3271.58|3263.88|3269.42|3261.72|37
1644438620000|2022-02-09 20:30:20|3270.8|3263.1|3273.03|3265.33|3273.39|3265.69|3270.8|3263.1|37
1644438630000|2022-02-09 20:30:30|3274.02|3266.32|3274.56|3266.86|3275.43|3267.73|3274.02|3266.32|39
1644438640000|2022-02-09 20:30:40|3274.38|3266.68|3273.85|3266.15|3275.06|3267.36|3273.52|3265.82|38
1644438650000|2022-02-09 20:30:50|3273.7|3266|3273.73|3266.03|3273.98|3266.28|3271.96|3264.26|35
1644438660000|2022-02-09 20:31:00|3273.83|3266.13|3272.36|3264.66|3274.42|3266.72|3272.12|3264.42|36
1644438670000|2022-02-09 20:31:10|3272.41|3264.71|3271.39|3263.69|3273.17|3265.47|3270.8|3263.1|35
1644438680000|2022-02-09 20:31:20|3271.41|3263.71|3271.45|3263.75|3271.71|3264.01|3270.52|3262.82|35
1644438690000|2022-02-09 20:31:30|3271.5|3263.8|3268.39|3260.69|3271.5|3263.8|3267.8|3260.1|39
1644438700000|2022-02-09 20:31:40|3268.37|3260.67|3268.87|3261.17|3269.38|3261.68|3268.37|3260.67|35
1644438710000|2022-02-09 20:31:50|3269.07|3261.37|3268.74|3261.04|3269.8|3262.1|3268.74|3261.04|36
1644438720000|2022-02-09 20:32:00|3268.65|3260.95|3268.01|3260.31|3270.08|3262.38|3267.96|3260.26|38
1644438730000|2022-02-09 20:32:10|3267.85|3260.15|3267.82|3260.12|3268.5|3260.8|3266.95|3259.25|39
1644438740000|2022-02-09 20:32:20|3267.78|3260.08|3266.31|3258.61|3267.78|3260.08|3266.31|3258.61|31
1644438750000|2022-02-09 20:32:30|3266.61|3258.91|3266.69|3258.99|3266.81|3259.11|3266.41|3258.71|35
1644438760000|2022-02-09 20:32:40|3266.72|3259.02|3268.05|3260.35|3268.84|3261.14|3266.68|3258.98|40
1644438770000|2022-02-09 20:32:50|3268.12|3260.42|3267.85|3260.15|3268.12|3260.42|3267.74|3260.04|34
1644438780000|2022-02-09 20:33:00|3267.87|3260.17|3268.21|3260.51|3268.22|3260.52|3266.68|3258.98|35
1644438790000|2022-02-09 20:33:10|3268.2|3260.5|3268.22|3260.52|3268.81|3261.11|3267.58|3259.88|35
1644438800000|2022-02-09 20:33:20|3267.9|3260.2|3267.29|3259.59|3268.21|3260.51|3267.16|3259.46|38
1644438810000|2022-02-09 20:33:30|3267.41|3259.71|3267.66|3259.96|3268.24|3260.54|3267.41|3259.71|34
1644438820000|2022-02-09 20:33:40|3267.59|3259.89|3268.56|3260.86|3268.59|3260.89|3267.59|3259.89|30
1644438830000|2022-02-09 20:33:50|3269.53|3261.83|3267.52|3259.82|3269.53|3261.83|3267.27|3259.57|37
1644438840000|2022-02-09 20:34:00|3267.54|3259.84|3270.41|3262.71|3271.98|3264.28|3267.54|3259.84|39
1644438850000|2022-02-09 20:34:10|3271.06|3263.36|3269.72|3262.02|3271.06|3263.36|3269.34|3261.64|39
1644438860000|2022-02-09 20:34:20|3269.95|3262.25|3269.86|3262.16|3270.01|3262.31|3269.12|3261.42|38
1644438870000|2022-02-09 20:34:30|3269.92|3262.22|3269|3261.3|3269.92|3262.22|3268.57|3260.87|37
1644438880000|2022-02-09 20:34:40|3268.98|3261.28|3270.23|3262.53|3270.56|3262.86|3268.95|3261.25|33
1644438890000|2022-02-09 20:34:50|3270.52|3262.82|3273.59|3265.89|3273.59|3265.89|3270.52|3262.82|34
1644438900000|2022-02-09 20:35:00|3273.69|3265.99|3273.51|3265.81|3274.09|3266.39|3273.21|3265.51|34
1644438910000|2022-02-09 20:35:10|3273.61|3265.91|3270.47|3262.77|3273.84|3266.14|3270.47|3262.77|36
1644438920000|2022-02-09 20:35:20|3270.61|3262.91|3269.8|3262.1|3270.9|3263.2|3269.7|3262|37
1644438930000|2022-02-09 20:35:30|3269.76|3262.06|3269.46|3261.76|3270.08|3262.38|3269.31|3261.61|35
1644438940000|2022-02-09 20:35:40|3269.4|3261.7|3271.17|3263.47|3271.33|3263.63|3269.4|3261.7|34
1644438950000|2022-02-09 20:35:50|3271.05|3263.35|3271.32|3263.62|3271.32|3263.62|3270.71|3263.01|33
1644438960000|2022-02-09 20:36:00|3271.39|3263.69|3270.27|3262.57|3272.07|3264.37|3270.26|3262.56|36
1644438970000|2022-02-09 20:36:10|3270.04|3262.34|3270.61|3262.91|3270.76|3263.06|3269.8|3262.1|29
1644438980000|2022-02-09 20:36:20|3270.51|3262.81|3272.08|3264.38|3272.8|3265.1|3270.51|3262.81|32
1644438990000|2022-02-09 20:36:30|3272.07|3264.37|3272.18|3264.48|3272.77|3265.07|3270.72|3263.02|35
1644439000000|2022-02-09 20:36:40|3272.75|3265.05|3273.58|3265.88|3273.78|3266.08|3272.75|3265.05|36
1644439010000|2022-02-09 20:36:50|3273.67|3265.97|3275.2|3267.5|3275.35|3267.65|3273.61|3265.91|34
1644439020000|2022-02-09 20:37:00|3275.02|3267.32|3274.86|3267.16|3276.68|3268.98|3274.27|3266.57|37
1644439030000|2022-02-09 20:37:10|3274.97|3267.27|3272.77|3265.07|3275.21|3267.51|3272.65|3264.95|38
1644439040000|2022-02-09 20:37:20|3272.83|3265.13|3272.23|3264.53|3273.23|3265.53|3271.79|3264.09|38
1644439050000|2022-02-09 20:37:30|3272.16|3264.46|3270.72|3263.02|3272.72|3265.02|3270.48|3262.78|37
1644439060000|2022-02-09 20:37:40|3270.73|3263.03|3272.97|3265.27|3272.97|3265.27|3270.56|3262.86|38
1644439070000|2022-02-09 20:37:50|3272.92|3265.22|3271.55|3263.85|3274.62|3266.92|3271.55|3263.85|38
1644439080000|2022-02-09 20:38:00|3271.52|3263.82|3271.57|3263.87|3271.99|3264.29|3271.48|3263.78|34
1644439090000|2022-02-09 20:38:10|3271.58|3263.88|3270.82|3263.12|3271.71|3264.01|3269.56|3261.86|37
1644439100000|2022-02-09 20:38:20|3270.66|3262.96|3271.04|3263.34|3271.04|3263.34|3270.34|3262.64|34
1644439110000|2022-02-09 20:38:30|3270.86|3263.16|3270.16|3262.46|3271.09|3263.39|3270.12|3262.42|37
1644439120000|2022-02-09 20:38:40|3270.19|3262.49|3270.16|3262.46|3270.72|3263.02|3269.71|3262.01|37
1644439130000|2022-02-09 20:38:50|3269.94|3262.24|3271.74|3264.04|3272.34|3264.64|3269.55|3261.85|38
1644439140000|2022-02-09 20:39:00|3271.73|3264.03|3273.5|3265.8|3273.84|3266.14|3271.58|3263.88|35
1644439150000|2022-02-09 20:39:10|3273.45|3265.75|3273.18|3265.48|3274.52|3266.82|3273.18|3265.48|36
1644439160000|2022-02-09 20:39:20|3273.19|3265.49|3273.76|3266.06|3273.99|3266.29|3273.19|3265.49|31
1644439170000|2022-02-09 20:39:30|3273.59|3265.89|3274.76|3267.06|3274.76|3267.06|3272.32|3264.62|40
1644439180000|2022-02-09 20:39:40|3274.75|3267.05|3273.29|3265.59|3274.75|3267.05|3273.29|3265.59|31
1644439190000|2022-02-09 20:39:50|3273.5|3265.8|3273.15|3265.45|3274.02|3266.32|3272.85|3265.15|30
1644439200000|2022-02-09 20:40:00|3273.18|3265.48|3273.07|3265.37|3273.81|3266.11|3272.66|3264.96|35
1644439210000|2022-02-09 20:40:10|3272.98|3265.28|3270.21|3262.51|3273.09|3265.39|3269.93|3262.23|38
1644439220000|2022-02-09 20:40:20|3270.34|3262.64|3269.14|3261.44|3270.45|3262.75|3269.01|3261.31|36
1644439230000|2022-02-09 20:40:30|3269.1|3261.4|3269.35|3261.65|3269.76|3262.06|3268.36|3260.66|33
1644439240000|2022-02-09 20:40:40|3268.99|3261.29|3269.37|3261.67|3269.37|3261.67|3268.08|3260.38|39
1644439250000|2022-02-09 20:40:50|3269.35|3261.65|3269.21|3261.51|3269.35|3261.65|3268.74|3261.04|32
1644439260000|2022-02-09 20:41:00|3268.77|3261.07|3266.35|3258.65|3268.77|3261.07|3266.35|3258.65|36
1644439270000|2022-02-09 20:41:10|3266.52|3258.82|3264.79|3257.09|3266.52|3258.82|3264.18|3256.48|39
1644439280000|2022-02-09 20:41:20|3264.91|3257.21|3265.13|3257.43|3265.6|3257.9|3264.39|3256.69|39
1644439290000|2022-02-09 20:41:30|3265.05|3257.35|3265.63|3257.93|3266.2|3258.5|3265.05|3257.35|37
1644439300000|2022-02-09 20:41:40|3265.26|3257.56|3265.25|3257.55|3265.75|3258.05|3265.17|3257.47|38
1644439310000|2022-02-09 20:41:50|3265.31|3257.61|3264.97|3257.27|3265.59|3257.89|3264.9|3257.2|36
1644439320000|2022-02-09 20:42:00|3264.94|3257.24|3264.69|3256.99|3266.49|3258.79|3264.69|3256.99|39
1644439330000|2022-02-09 20:42:10|3264.95|3257.25|3264.77|3257.07|3265.27|3257.57|3264.06|3256.36|37
1644439340000|2022-02-09 20:42:20|3265.16|3257.46|3264.49|3256.79|3266.24|3258.54|3264.29|3256.59|37
1644439350000|2022-02-09 20:42:30|3264.57|3256.87|3265.19|3257.49|3265.19|3257.49|3264.25|3256.55|39
1644439360000|2022-02-09 20:42:40|3265.23|3257.53|3265.43|3257.73|3265.57|3257.87|3264.18|3256.48|37
1644439370000|2022-02-09 20:42:50|3265.5|3257.8|3265.03|3257.33|3265.95|3258.25|3264.49|3256.79|37
1644439380000|2022-02-09 20:43:00|3265.07|3257.37|3263.93|3256.23|3265.08|3257.38|3262.85|3255.15|29
1644439390000|2022-02-09 20:43:10|3264.05|3256.35|3261.97|3254.27|3265.04|3257.34|3261.87|3254.17|37
1644439400000|2022-02-09 20:43:20|3261.94|3254.24|3263.22|3255.52|3263.89|3256.19|3261.94|3254.24|38
1644439410000|2022-02-09 20:43:30|3263.21|3255.51|3265.14|3257.44|3265.14|3257.44|3263.2|3255.5|37
1644439420000|2022-02-09 20:43:40|3265.32|3257.62|3264.71|3257.01|3266.13|3258.43|3264.71|3257.01|34
1644439430000|2022-02-09 20:43:50|3264.67|3256.97|3264.17|3256.47|3265.03|3257.33|3264.09|3256.39|33
1644439440000|2022-02-09 20:44:00|3264.4|3256.7|3265.56|3257.86|3265.85|3258.15|3264.21|3256.51|38
1644439450000|2022-02-09 20:44:10|3266.14|3258.44|3265.78|3258.08|3266.14|3258.44|3265.15|3257.45|35
1644439460000|2022-02-09 20:44:20|3265.66|3257.96|3265.76|3258.06|3265.89|3258.19|3265.08|3257.38|36
1644439470000|2022-02-09 20:44:30|3265.75|3258.05|3265.4|3257.7|3265.87|3258.17|3265.15|3257.45|26
1644439480000|2022-02-09 20:44:40|3265.15|3257.45|3265.15|3257.45|3266.4|3258.7|3265.15|3257.45|24
1644439490000|2022-02-09 20:44:50|3265.56|3257.86|3265.56|3257.86|3266.38|3258.68|3265.29|3257.59|35
1644439500000|2022-02-09 20:45:00|3265.39|3257.69|3265.47|3257.77|3266.24|3258.54|3265.15|3257.45|27
1644439510000|2022-02-09 20:45:10|3265.53|3257.83|3264.42|3256.72|3266.34|3258.64|3264.13|3256.43|34
1644439520000|2022-02-09 20:45:20|3264.44|3256.74|3264.36|3256.66|3265.06|3257.36|3264.25|3256.55|36
1644439530000|2022-02-09 20:45:30|3264.43|3256.73|3264.32|3256.62|3264.55|3256.85|3264.17|3256.47|36
1644439540000|2022-02-09 20:45:40|3264.36|3256.66|3265.8|3258.1|3265.91|3258.21|3263.45|3255.75|37
1644439550000|2022-02-09 20:45:50|3265.91|3258.21|3263.8|3256.1|3265.94|3258.24|3263.8|3256.1|34
1644439560000|2022-02-09 20:46:00|3263.86|3256.16|3262.26|3254.56|3263.91|3256.21|3262.26|3254.56|39
1644439570000|2022-02-09 20:46:10|3262.54|3254.84|3262.64|3254.94|3262.92|3255.22|3261.94|3254.24|33
1644439580000|2022-02-09 20:46:20|3261.99|3254.29|3261.58|3253.88|3262.34|3254.64|3261.53|3253.83|37
1644439590000|2022-02-09 20:46:30|3262.25|3254.55|3263.92|3256.22|3263.92|3256.22|3262.25|3254.55|37
1644439600000|2022-02-09 20:46:40|3263.96|3256.26|3263.63|3255.93|3264.96|3257.26|3263.26|3255.56|32
1644439610000|2022-02-09 20:46:50|3263.65|3255.95|3263.49|3255.79|3264.58|3256.88|3263.49|3255.79|36
1644439620000|2022-02-09 20:47:00|3263.57|3255.87|3263|3255.3|3263.57|3255.87|3262.3|3254.6|37
1644439630000|2022-02-09 20:47:10|3263.51|3255.81|3264.71|3257.01|3265.69|3257.99|3262.78|3255.08|38
1644439640000|2022-02-09 20:47:20|3264.51|3256.81|3262.81|3255.11|3264.54|3256.84|3262.15|3254.45|38
1644439650000|2022-02-09 20:47:30|3263.13|3255.43|3264.08|3256.38|3264.31|3256.61|3263.09|3255.39|29
1644439660000|2022-02-09 20:47:40|3264.23|3256.53|3266.13|3258.43|3266.28|3258.58|3264.15|3256.45|36
1644439670000|2022-02-09 20:47:50|3266.25|3258.55|3267.22|3259.52|3268.24|3260.54|3266.18|3258.48|40
1644439680000|2022-02-09 20:48:00|3267.03|3259.33|3267.46|3259.76|3267.62|3259.92|3265.95|3258.25|39
1644439690000|2022-02-09 20:48:10|3267.48|3259.78|3267.91|3260.21|3269.33|3261.63|3267.26|3259.56|37
1644439700000|2022-02-09 20:48:20|3267.84|3260.14|3269.25|3261.55|3269.67|3261.97|3267.84|3260.14|35
1644439710000|2022-02-09 20:48:30|3268.54|3260.84|3266.59|3258.89|3268.54|3260.84|3265.95|3258.25|38
1644439720000|2022-02-09 20:48:40|3266.58|3258.88|3267.13|3259.43|3267.51|3259.81|3266.38|3258.68|33
1644439730000|2022-02-09 20:48:50|3267.47|3259.77|3265.73|3258.03|3267.47|3259.77|3265.56|3257.86|38
1644439740000|2022-02-09 20:49:00|3265.56|3257.86|3264.06|3256.36|3265.77|3258.07|3263.96|3256.26|35
1644439750000|2022-02-09 20:49:10|3263.52|3255.82|3264.09|3256.39|3264.69|3256.99|3263.06|3255.36|37
1644439760000|2022-02-09 20:49:20|3263.86|3256.16|3266.61|3258.91|3266.61|3258.91|3263.86|3256.16|30
1644439770000|2022-02-09 20:49:30|3266.54|3258.84|3265.16|3257.46|3266.54|3258.84|3264.57|3256.87|33
1644439780000|2022-02-09 20:49:40|3265.18|3257.48|3266.76|3259.06|3266.98|3259.28|3265.15|3257.45|35
1644439790000|2022-02-09 20:49:50|3266.65|3258.95|3267.92|3260.22|3268.14|3260.44|3266.57|3258.87|37
1644439800000|2022-02-09 20:50:00|3268.17|3260.47|3267.05|3259.35|3268.78|3261.08|3265.83|3258.13|37
1644439810000|2022-02-09 20:50:10|3268.68|3260.98|3268.71|3261.01|3268.75|3261.05|3265.99|3258.29|39
1644439820000|2022-02-09 20:50:20|3268.31|3260.61|3269.94|3262.24|3269.98|3262.28|3268.22|3260.52|34
1644439830000|2022-02-09 20:50:30|3269.8|3262.1|3268.77|3261.07|3270.53|3262.83|3268.27|3260.57|34
1644439840000|2022-02-09 20:50:40|3268.78|3261.08|3266.65|3258.95|3268.82|3261.12|3266.51|3258.81|34
1644439850000|2022-02-09 20:50:50|3266.59|3258.89|3264.64|3256.94|3266.6|3258.9|3263.9|3256.2|35
1644439860000|2022-02-09 20:51:00|3264.59|3256.89|3261.63|3253.93|3264.74|3257.04|3261.33|3253.63|36
1644439870000|2022-02-09 20:51:10|3261.29|3253.59|3262.39|3254.69|3262.39|3254.69|3260.76|3253.06|37
1644439880000|2022-02-09 20:51:20|3262.47|3254.77|3263.33|3255.63|3263.37|3255.67|3261.9|3254.2|40
1644439890000|2022-02-09 20:51:30|3263.75|3256.05|3263.72|3256.02|3264.38|3256.68|3262.96|3255.26|38
1644439900000|2022-02-09 20:51:40|3263.85|3256.15|3264.87|3257.17|3265.02|3257.32|3263.71|3256.01|31
1644439910000|2022-02-09 20:51:50|3265.34|3257.64|3265.37|3257.67|3265.63|3257.93|3265.21|3257.51|35
1644439920000|2022-02-09 20:52:00|3265.3|3257.6|3264.84|3257.14|3265.38|3257.68|3264.41|3256.71|19
1644439930000|2022-02-09 20:52:10|3264.83|3257.13|3264.95|3257.25|3264.95|3257.25|3262.76|3255.06|29
1644439940000|2022-02-09 20:52:20|3264.98|3257.28|3265.26|3257.56|3265.97|3258.27|3264.79|3257.09|28
1644439950000|2022-02-09 20:52:30|3265.2|3257.5|3265.87|3258.17|3266.64|3258.94|3264.23|3256.53|34
1644439960000|2022-02-09 20:52:40|3265.83|3258.13|3265.36|3257.66|3265.83|3258.13|3264.86|3257.16|30
1644439970000|2022-02-09 20:52:50|3265.4|3257.7|3266.84|3259.14|3267.25|3259.55|3265.36|3257.66|27
1644439980000|2022-02-09 20:53:00|3266.78|3259.08|3265.89|3258.19|3267.8|3260.1|3265.59|3257.89|34
1644439990000|2022-02-09 20:53:10|3265.95|3258.25|3266.16|3258.46|3267.05|3259.35|3265.93|3258.23|32
1644440000000|2022-02-09 20:53:20|3266.71|3259.01|3266.6|3258.9|3266.98|3259.28|3265.99|3258.29|31
1644440010000|2022-02-09 20:53:30|3266.69|3258.99|3267.87|3260.17|3269.01|3261.31|3266.57|3258.87|35
1644440020000|2022-02-09 20:53:40|3267.74|3260.04|3267.94|3260.24|3268.24|3260.54|3267.59|3259.89|35
1644440030000|2022-02-09 20:53:50|3267.92|3260.22|3268.67|3260.97|3268.85|3261.15|3267.8|3260.1|34
1644440040000|2022-02-09 20:54:00|3268.68|3260.98|3268.47|3260.77|3268.75|3261.05|3268.04|3260.34|32
1644440050000|2022-02-09 20:54:10|3268.48|3260.78|3266.49|3258.79|3268.49|3260.79|3265.44|3257.74|37
1644440060000|2022-02-09 20:54:20|3266.36|3258.66|3266.25|3258.55|3266.75|3259.05|3265.96|3258.26|37
1644440070000|2022-02-09 20:54:30|3266.16|3258.46|3266.36|3258.66|3266.84|3259.14|3265.62|3257.92|37
1644440080000|2022-02-09 20:54:40|3266.06|3258.36|3265.3|3257.6|3267.49|3259.79|3264.96|3257.26|38
1644440090000|2022-02-09 20:54:50|3264.83|3257.13|3264.82|3257.12|3265.95|3258.25|3264.49|3256.79|36
1644440100000|2022-02-09 20:55:00|3264.71|3257.01|3263.43|3255.73|3264.84|3257.14|3262.97|3255.27|39
1644440110000|2022-02-09 20:55:10|3263.16|3255.46|3263.01|3255.31|3263.68|3255.98|3262.45|3254.75|39
1644440120000|2022-02-09 20:55:20|3262.91|3255.21|3262.4|3254.7|3262.94|3255.24|3261.52|3253.82|36
1644440130000|2022-02-09 20:55:30|3262.33|3254.63|3263.91|3256.21|3264.48|3256.78|3262.33|3254.63|37
1644440140000|2022-02-09 20:55:40|3263.79|3256.09|3263.65|3255.95|3263.84|3256.14|3263.07|3255.37|35
1644440150000|2022-02-09 20:55:50|3263.61|3255.91|3263.91|3256.21|3264.18|3256.48|3263.35|3255.65|38
1644440160000|2022-02-09 20:56:00|3263.93|3256.23|3264.29|3256.59|3264.46|3256.76|3263.93|3256.23|37
1644440170000|2022-02-09 20:56:10|3264.28|3256.58|3265.23|3257.53|3265.62|3257.92|3264.28|3256.58|39
1644440180000|2022-02-09 20:56:20|3265.22|3257.52|3265.69|3257.99|3265.85|3258.15|3265.17|3257.47|35
1644440190000|2022-02-09 20:56:30|3265.88|3258.18|3265.87|3258.17|3266.61|3258.91|3265.74|3258.04|34
1644440200000|2022-02-09 20:56:40|3266.09|3258.39|3265.49|3257.79|3266.37|3258.67|3264.49|3256.79|38
1644440210000|2022-02-09 20:56:50|3265.51|3257.81|3265.19|3257.49|3265.73|3258.03|3264.96|3257.26|36
1644440220000|2022-02-09 20:57:00|3265.15|3257.45|3265.68|3257.98|3265.94|3258.24|3265.15|3257.45|38
1644440230000|2022-02-09 20:57:10|3265.65|3257.95|3265.64|3257.94|3266.44|3258.74|3265.64|3257.94|34
1644440240000|2022-02-09 20:57:20|3265.79|3258.09|3265.2|3257.5|3266.25|3258.55|3265.11|3257.41|37
1644440250000|2022-02-09 20:57:30|3265.1|3257.4|3264.27|3256.57|3265.1|3257.4|3263.85|3256.15|35
1644440260000|2022-02-09 20:57:40|3264.35|3256.65|3264.16|3256.46|3264.56|3256.86|3263.96|3256.26|36
1644440270000|2022-02-09 20:57:50|3264.17|3256.47|3263.61|3255.91|3264.17|3256.47|3263.4|3255.7|30
1644440280000|2022-02-09 20:58:00|3263.41|3255.71|3261.68|3253.98|3263.57|3255.87|3261.4|3253.7|37
1644440290000|2022-02-09 20:58:10|3261.6|3253.9|3261.43|3253.73|3262.23|3254.53|3261.23|3253.53|37
1644440300000|2022-02-09 20:58:20|3261.45|3253.75|3261.79|3254.09|3262.56|3254.86|3261.43|3253.73|36
1644440310000|2022-02-09 20:58:30|3261.85|3254.15|3260.07|3252.37|3262.04|3254.34|3260.05|3252.35|36
1644440320000|2022-02-09 20:58:40|3259.99|3252.29|3259.65|3251.95|3260.86|3253.16|3259.6|3251.9|38
1644440330000|2022-02-09 20:58:50|3259.63|3251.93|3258.98|3251.28|3259.63|3251.93|3258.27|3250.57|31
1644440340000|2022-02-09 20:59:00|3258.75|3251.05|3261.58|3253.88|3261.58|3253.88|3258.75|3251.05|37
1644440350000|2022-02-09 20:59:10|3261.53|3253.83|3262.09|3254.39|3262.57|3254.87|3261.41|3253.71|38
1644440360000|2022-02-09 20:59:20|3262.39|3254.69|3264.46|3256.76|3265.06|3257.36|3262.28|3254.58|36
1644440370000|2022-02-09 20:59:30|3263.39|3255.69|3263.84|3256.14|3264.67|3256.97|3263.39|3255.69|39
1644440380000|2022-02-09 20:59:40|3263.86|3256.16|3263.57|3255.87|3264.58|3256.88|3262.93|3255.23|39
1644440390000|2022-02-09 20:59:50|3263.66|3255.96|3264.6|3256.9|3265.78|3258.08|3263.39|3255.69|37
1644440400000|2022-02-09 21:00:00|3265.57|3257.87|3262.82|3255.12|3265.57|3257.87|3262.6|3254.9|40
1644440410000|2022-02-09 21:00:10|3262.81|3255.11|3261.96|3254.26|3264.08|3256.38|3261.96|3254.26|37
1644440420000|2022-02-09 21:00:20|3262.13|3254.43|3262.83|3255.13|3262.83|3255.13|3261.69|3253.99|36
1644440430000|2022-02-09 21:00:30|3262.81|3255.11|3262.37|3254.67|3263|3255.3|3261.95|3254.25|35
1644440440000|2022-02-09 21:00:40|3262.4|3254.7|3261.27|3253.57|3262.44|3254.74|3261.06|3253.36|37
1644440450000|2022-02-09 21:00:50|3261.25|3253.55|3260.61|3252.91|3261.31|3253.61|3260.61|3252.91|32
1644440460000|2022-02-09 21:01:00|3260.63|3252.93|3261.27|3253.57|3261.27|3253.57|3259.68|3251.98|38
1644440470000|2022-02-09 21:01:10|3263.71|3256.01|3261.15|3253.45|3267.58|3259.88|3260.16|3252.46|40
1644440480000|2022-02-09 21:01:20|3261.43|3253.73|3260.24|3252.54|3261.72|3254.02|3260.08|3252.38|37
1644440490000|2022-02-09 21:01:30|3259.74|3252.04|3259.28|3251.58|3260.66|3252.96|3259.27|3251.57|37
1644440500000|2022-02-09 21:01:40|3259.27|3251.57|3257.88|3250.18|3259.57|3251.87|3257.87|3250.17|38
1644440510000|2022-02-09 21:01:50|3257.74|3250.04|3257.04|3249.34|3258.62|3250.92|3256.92|3249.22|39
1644440520000|2022-02-09 21:02:00|3257.23|3249.53|3257.91|3250.21|3258.26|3250.56|3257.23|3249.53|37
1644440530000|2022-02-09 21:02:10|3257.94|3250.24|3258|3250.3|3258.62|3250.92|3257.3|3249.6|35
1644440540000|2022-02-09 21:02:20|3257.58|3249.88|3257.9|3250.2|3258.56|3250.86|3257.44|3249.74|34
1644440550000|2022-02-09 21:02:30|3257.42|3249.72|3257.93|3250.23|3257.97|3250.27|3257.23|3249.53|35
1644440560000|2022-02-09 21:02:40|3258.01|3250.31|3256.46|3248.76|3258.8|3251.1|3255.72|3248.02|36
1644440570000|2022-02-09 21:02:50|3256.58|3248.88|3257.95|3250.25|3258.47|3250.77|3256.53|3248.83|37
1644440580000|2022-02-09 21:03:00|3257.91|3250.21|3256.38|3248.68|3257.91|3250.21|3256.38|3248.68|39
1644440590000|2022-02-09 21:03:10|3256.28|3248.58|3256.71|3249.01|3256.77|3249.07|3255.98|3248.28|38
1644440600000|2022-02-09 21:03:20|3256.67|3248.97|3256.94|3249.24|3257.12|3249.42|3256.44|3248.74|34
1644440610000|2022-02-09 21:03:30|3257.09|3249.39|3257.05|3249.35|3257.89|3250.19|3256.88|3249.18|34
1644440620000|2022-02-09 21:03:40|3257.36|3249.66|3256.25|3248.55|3257.78|3250.08|3256.25|3248.55|36
1644440630000|2022-02-09 21:03:50|3256.3|3248.6|3256.72|3249.02|3256.85|3249.15|3256.3|3248.6|33
1644440640000|2022-02-09 21:04:00|3256.93|3249.23|3257.06|3249.36|3257.1|3249.4|3256.84|3249.14|37
1644440650000|2022-02-09 21:04:10|3257.01|3249.31|3256.52|3248.82|3257.02|3249.32|3256.19|3248.49|35
1644440660000|2022-02-09 21:04:20|3256.47|3248.77|3257.28|3249.58|3257.57|3249.87|3256.15|3248.45|29
1644440670000|2022-02-09 21:04:30|3257.3|3249.6|3258.43|3250.73|3258.43|3250.73|3256.74|3249.04|34
1644440680000|2022-02-09 21:04:40|3258.21|3250.51|3258.5|3250.8|3258.64|3250.94|3257.57|3249.87|37
1644440690000|2022-02-09 21:04:50|3258.51|3250.81|3259.16|3251.46|3259.22|3251.52|3258.42|3250.72|34
1644440700000|2022-02-09 21:05:00|3259.25|3251.55|3258.6|3250.9|3259.25|3251.55|3258|3250.3|34
1644440710000|2022-02-09 21:05:10|3258.66|3250.96|3259.15|3251.45|3259.22|3251.52|3258.51|3250.81|29
1644440720000|2022-02-09 21:05:20|3259.01|3251.31|3259.87|3252.17|3260.05|3252.35|3259.01|3251.31|30
1644440730000|2022-02-09 21:05:30|3259.88|3252.18|3259.28|3251.58|3259.92|3252.22|3259.24|3251.54|30
1644440740000|2022-02-09 21:05:40|3259.27|3251.57|3262.25|3254.55|3262.25|3254.55|3259.01|3251.31|32
1644440750000|2022-02-09 21:05:50|3260.91|3253.21|3260.81|3253.11|3262.46|3254.76|3260.58|3252.88|31
1644440760000|2022-02-09 21:06:00|3260.96|3253.26|3261.11|3253.41|3261.29|3253.59|3260.81|3253.11|37
1644440770000|2022-02-09 21:06:10|3261.12|3253.42|3262.12|3254.42|3262.53|3254.83|3261.12|3253.42|34
1644440780000|2022-02-09 21:06:20|3262.2|3254.5|3263.77|3256.07|3263.82|3256.12|3262.05|3254.35|38
1644440790000|2022-02-09 21:06:30|3263.76|3256.06|3263.85|3256.15|3264.16|3256.46|3263.62|3255.92|29
1644440800000|2022-02-09 21:06:40|3263.86|3256.16|3264.82|3257.12|3266.22|3258.52|3263.66|3255.96|31
1644440810000|2022-02-09 21:06:50|3264.76|3257.06|3263.92|3256.22|3264.85|3257.15|3263.44|3255.74|37
1644440820000|2022-02-09 21:07:00|3263.96|3256.26|3265.02|3257.32|3265.02|3257.32|3263.85|3256.15|34
1644440830000|2022-02-09 21:07:10|3264.86|3257.16|3263.55|3255.85|3265.1|3257.4|3263.47|3255.77|33
1644440840000|2022-02-09 21:07:20|3263.34|3255.64|3262.69|3254.99|3263.47|3255.77|3262.39|3254.69|35
1644440850000|2022-02-09 21:07:30|3262.51|3254.81|3263.12|3255.42|3263.34|3255.64|3261.59|3253.89|32
1644440860000|2022-02-09 21:07:40|3263.18|3255.48|3263.12|3255.42|3263.74|3256.04|3263|3255.3|36
1644440870000|2022-02-09 21:07:50|3263.1|3255.4|3263.73|3256.03|3263.74|3256.04|3263.08|3255.38|28
1644440880000|2022-02-09 21:08:00|3263.65|3255.95|3263.62|3255.92|3263.67|3255.97|3262.76|3255.06|32
1644440890000|2022-02-09 21:08:10|3263.7|3256|3264.36|3256.66|3264.43|3256.73|3263.61|3255.91|35
1644440900000|2022-02-09 21:08:20|3264.34|3256.64|3263.92|3256.22|3264.63|3256.93|3263.65|3255.95|35
1644440910000|2022-02-09 21:08:30|3264.01|3256.31|3264.39|3256.69|3264.64|3256.94|3263.91|3256.21|36
1644440920000|2022-02-09 21:08:40|3264.52|3256.82|3264.2|3256.5|3264.95|3257.25|3263.87|3256.17|27
1644440930000|2022-02-09 21:08:50|3264.94|3257.24|3264.08|3256.38|3265.33|3257.63|3264.07|3256.37|39
1644440940000|2022-02-09 21:09:00|3264.82|3257.12|3265.01|3257.31|3265.13|3257.43|3264.7|3257|35
1644440950000|2022-02-09 21:09:10|3265.04|3257.34|3263.38|3255.68|3265.08|3257.38|3263.29|3255.59|36
1644440960000|2022-02-09 21:09:20|3263.41|3255.71|3263|3255.3|3263.72|3256.02|3263|3255.3|21
1644440970000|2022-02-09 21:09:30|3263.06|3255.36|3262.63|3254.93|3263.06|3255.36|3262.4|3254.7|28
1644440980000|2022-02-09 21:09:40|3262.61|3254.91|3262.44|3254.74|3262.61|3254.91|3262.42|3254.72|30
1644440990000|2022-02-09 21:09:50|3262.43|3254.73|3262.18|3254.48|3262.56|3254.86|3261.74|3254.04|32
1644441000000|2022-02-09 21:10:00|3262.21|3254.51|3261.99|3254.29|3262.31|3254.61|3261.92|3254.22|28
1644441010000|2022-02-09 21:10:10|3261.86|3254.16|3261.38|3253.68|3262.04|3254.34|3261.11|3253.41|35
1644441020000|2022-02-09 21:10:20|3261.37|3253.67|3261.51|3253.81|3261.51|3253.81|3260.43|3252.73|30
1644441030000|2022-02-09 21:10:30|3261.67|3253.97|3261.77|3254.07|3262.04|3254.34|3261.43|3253.73|37
1644441040000|2022-02-09 21:10:40|3261.78|3254.08|3262.38|3254.68|3262.79|3255.09|3261.78|3254.08|31
1644441050000|2022-02-09 21:10:50|3262.48|3254.78|3263.45|3255.75|3263.45|3255.75|3262.24|3254.54|30
1644441060000|2022-02-09 21:11:00|3263.6|3255.9|3261.73|3254.03|3263.68|3255.98|3260.51|3252.81|36
1644441070000|2022-02-09 21:11:10|3261.77|3254.07|3262.59|3254.89|3262.87|3255.17|3261.7|3254|32
1644441080000|2022-02-09 21:11:20|3262.56|3254.86|3262.31|3254.61|3262.56|3254.86|3262.15|3254.45|28
1644441090000|2022-02-09 21:11:30|3262.36|3254.66|3261.22|3253.52|3262.63|3254.93|3261.15|3253.45|32
1644441100000|2022-02-09 21:11:40|3261.21|3253.51|3261.02|3253.32|3261.22|3253.52|3260.86|3253.16|19
1644441110000|2022-02-09 21:11:50|3261|3253.3|3260.91|3253.21|3261.01|3253.31|3260.6|3252.9|23
1644441120000|2022-02-09 21:12:00|3260.92|3253.22|3260.52|3252.82|3260.92|3253.22|3260.46|3252.76|27
1644441130000|2022-02-09 21:12:10|3260.53|3252.83|3260.48|3252.78|3260.77|3253.07|3260.48|3252.78|29
1644441140000|2022-02-09 21:12:20|3260.54|3252.84|3259.34|3251.64|3260.66|3252.96|3259.34|3251.64|33
1644441150000|2022-02-09 21:12:30|3259.5|3251.8|3260.92|3253.22|3260.92|3253.22|3259.5|3251.8|35
1644441160000|2022-02-09 21:12:40|3260.89|3253.19|3260.76|3253.06|3260.98|3253.28|3260.66|3252.96|29
1644441170000|2022-02-09 21:12:50|3260.7|3253|3260.66|3252.96|3260.87|3253.17|3260.45|3252.75|34
1644441180000|2022-02-09 21:13:00|3260.83|3253.13|3260.52|3252.82|3260.83|3253.13|3260.37|3252.67|32
1644441190000|2022-02-09 21:13:10|3260.54|3252.84|3260.44|3252.74|3260.54|3252.84|3259.43|3251.73|34
1644441200000|2022-02-09 21:13:20|3260.42|3252.72|3260.88|3253.18|3261.05|3253.35|3260.42|3252.72|34
1644441210000|2022-02-09 21:13:30|3261.16|3253.46|3262.22|3254.52|3262.22|3254.52|3261.01|3253.31|34
1644441220000|2022-02-09 21:13:40|3262.42|3254.72|3262.17|3254.47|3262.51|3254.81|3262.1|3254.4|32
1644441230000|2022-02-09 21:13:50|3262.26|3254.56|3262.39|3254.69|3262.39|3254.69|3261.88|3254.18|34
1644441240000|2022-02-09 21:14:00|3262.55|3254.85|3262.83|3255.13|3263.24|3255.54|3262.5|3254.8|32
1644441250000|2022-02-09 21:14:10|3262.86|3255.16|3263.79|3256.09|3263.81|3256.11|3262.86|3255.16|33
1644441260000|2022-02-09 21:14:20|3263.71|3256.01|3262.1|3254.4|3263.77|3256.07|3261.92|3254.22|34
1644441270000|2022-02-09 21:14:30|3262.12|3254.42|3262.09|3254.39|3262.32|3254.62|3262.06|3254.36|29
1644441280000|2022-02-09 21:14:40|3262.15|3254.45|3262.3|3254.6|3262.6|3254.9|3262.04|3254.34|37
1644441290000|2022-02-09 21:14:50|3262.29|3254.59|3261.69|3253.99|3262.49|3254.79|3260.98|3253.28|37
1644441300000|2022-02-09 21:15:00|3261.65|3253.95|3261.37|3253.67|3261.78|3254.08|3260.26|3252.56|34
1644441310000|2022-02-09 21:15:10|3261.42|3253.72|3260.08|3252.38|3261.42|3253.72|3260|3252.3|36
1644441320000|2022-02-09 21:15:20|3260.04|3252.34|3260.1|3252.4|3260.14|3252.44|3260|3252.3|34
1644441330000|2022-02-09 21:15:30|3260.17|3252.47|3260.11|3252.41|3260.22|3252.52|3260.05|3252.35|31
1644441340000|2022-02-09 21:15:40|3259.75|3252.05|3260.26|3252.56|3260.62|3252.92|3259.62|3251.92|32
1644441350000|2022-02-09 21:15:50|3260.3|3252.6|3260.28|3252.58|3260.52|3252.82|3260.21|3252.51|32
1644441360000|2022-02-09 21:16:00|3260.43|3252.73|3260.03|3252.33|3260.44|3252.74|3259.92|3252.22|31
1644441370000|2022-02-09 21:16:10|3260.04|3252.34|3260.04|3252.34|3260.31|3252.61|3259.83|3252.13|32
1644441380000|2022-02-09 21:16:20|3259.97|3252.27|3260.16|3252.46|3260.18|3252.48|3259.97|3252.27|32
1644441390000|2022-02-09 21:16:30|3260.1|3252.4|3261.29|3253.59|3261.29|3253.59|3260.04|3252.34|33
1644441400000|2022-02-09 21:16:40|3261.08|3253.38|3260.7|3253|3261.08|3253.38|3260.46|3252.76|38
1644441410000|2022-02-09 21:16:50|3260.62|3252.92|3260.53|3252.83|3260.84|3253.14|3260.26|3252.56|31
1644441420000|2022-02-09 21:17:00|3260.55|3252.85|3260.59|3252.89|3260.67|3252.97|3260.52|3252.82|34
1644441430000|2022-02-09 21:17:10|3260.64|3252.94|3260.56|3252.86|3260.83|3253.13|3260.46|3252.76|34
1644441440000|2022-02-09 21:17:20|3260.63|3252.93|3259.92|3252.22|3260.64|3252.94|3259.82|3252.12|32
1644441450000|2022-02-09 21:17:30|3259.87|3252.17|3258.97|3251.27|3260.06|3252.36|3258.94|3251.24|30
1644441460000|2022-02-09 21:17:40|3258.96|3251.26|3258.96|3251.26|3259.22|3251.52|3258.87|3251.17|28
1644441470000|2022-02-09 21:17:50|3258.39|3250.69|3258.25|3250.55|3258.53|3250.83|3258.14|3250.44|28
1644441480000|2022-02-09 21:18:00|3258.42|3250.72|3258.85|3251.15|3258.93|3251.23|3258.3|3250.6|18
1644441490000|2022-02-09 21:18:10|3258.76|3251.06|3257.79|3250.09|3258.76|3251.06|3257.79|3250.09|22
1644441500000|2022-02-09 21:18:20|3257.81|3250.11|3257.92|3250.22|3258.21|3250.51|3257.52|3249.82|31
1644441510000|2022-02-09 21:18:30|3257.72|3250.02|3258.01|3250.31|3258.19|3250.49|3257.65|3249.95|31
1644441520000|2022-02-09 21:18:40|3258.12|3250.42|3258.08|3250.38|3258.48|3250.78|3257.65|3249.95|32
1644441530000|2022-02-09 21:18:50|3258.1|3250.4|3256.24|3248.54|3258.1|3250.4|3256.24|3248.54|33
1644441540000|2022-02-09 21:19:00|3255.78|3248.08|3257.57|3249.87|3257.88|3250.18|3255.72|3248.02|39
1644441550000|2022-02-09 21:19:10|3257.55|3249.85|3257.28|3249.58|3257.55|3249.85|3257.17|3249.47|33
1644441560000|2022-02-09 21:19:20|3257.22|3249.52|3256.43|3248.73|3257.25|3249.55|3256.12|3248.42|38
1644441570000|2022-02-09 21:19:30|3256.23|3248.53|3256.7|3249|3256.78|3249.08|3256.09|3248.39|34
1644441580000|2022-02-09 21:19:40|3256.68|3248.98|3256.69|3248.99|3256.71|3249.01|3256.42|3248.72|34
1644441590000|2022-02-09 21:19:50|3256.57|3248.87|3255.48|3247.78|3256.57|3248.87|3255|3247.3|35
1644441600000|2022-02-09 21:20:00|3255.49|3247.79|3257.34|3249.64|3257.34|3249.64|3255.23|3247.53|35
1644441610000|2022-02-09 21:20:10|3257.44|3249.74|3258.45|3250.75|3258.8|3251.1|3257.39|3249.69|37
1644441620000|2022-02-09 21:20:20|3258.27|3250.57|3256.98|3249.28|3258.27|3250.57|3256.98|3249.28|33
1644441630000|2022-02-09 21:20:30|3256.96|3249.26|3256.95|3249.25|3257.44|3249.74|3256.75|3249.05|32
1644441640000|2022-02-09 21:20:40|3256.93|3249.23|3256.55|3248.85|3257.52|3249.82|3256.4|3248.7|35
1644441650000|2022-02-09 21:20:50|3256.56|3248.86|3256.44|3248.74|3256.67|3248.97|3256.35|3248.65|24
1644441660000|2022-02-09 21:21:00|3256.43|3248.73|3255.61|3247.91|3256.43|3248.73|3255.57|3247.87|26
1644441670000|2022-02-09 21:21:10|3255.63|3247.93|3253.89|3246.19|3255.69|3247.99|3253.89|3246.19|38
1644441680000|2022-02-09 21:21:20|3253.99|3246.29|3253.96|3246.26|3254.74|3247.04|3253.65|3245.95|36
1644441690000|2022-02-09 21:21:30|3253.99|3246.29|3254.66|3246.96|3254.79|3247.09|3253.94|3246.24|32
1644441700000|2022-02-09 21:21:40|3254.64|3246.94|3254.97|3247.27|3255.29|3247.59|3254.64|3246.94|36
1644441710000|2022-02-09 21:21:50|3254.99|3247.29|3256.16|3248.46|3256.16|3248.46|3254.96|3247.26|36
1644441720000|2022-02-09 21:22:00|3256.46|3248.76|3257.52|3249.82|3257.52|3249.82|3256.44|3248.74|32
1644441730000|2022-02-09 21:22:10|3257.54|3249.84|3257.78|3250.08|3257.87|3250.17|3257.43|3249.73|36
1644441740000|2022-02-09 21:22:20|3257.76|3250.06|3258.03|3250.33|3258.05|3250.35|3257.56|3249.86|31
1644441750000|2022-02-09 21:22:30|3258.04|3250.34|3258.46|3250.76|3258.54|3250.84|3257.95|3250.25|37
1644441760000|2022-02-09 21:22:40|3258.51|3250.81|3257.49|3249.79|3258.68|3250.98|3257.23|3249.53|36
1644441770000|2022-02-09 21:22:50|3257.59|3249.89|3257.81|3250.11|3258|3250.3|3257.53|3249.83|37
1644441780000|2022-02-09 21:23:00|3257.8|3250.1|3258.27|3250.57|3258.27|3250.57|3257.59|3249.89|37
1644441790000|2022-02-09 21:23:10|3258.26|3250.56|3259.47|3251.77|3259.47|3251.77|3258.24|3250.54|30
1644441800000|2022-02-09 21:23:20|3259.42|3251.72|3260.66|3252.96|3260.66|3252.96|3259.38|3251.68|35
1644441810000|2022-02-09 21:23:30|3260.75|3253.05|3260.13|3252.43|3261.61|3253.91|3260.13|3252.43|35
1644441820000|2022-02-09 21:23:40|3260.25|3252.55|3260.8|3253.1|3260.8|3253.1|3260.15|3252.45|30
1644441830000|2022-02-09 21:23:50|3261.2|3253.5|3261.62|3253.92|3261.74|3254.04|3261.2|3253.5|29
1644441840000|2022-02-09 21:24:00|3261.46|3253.76|3261.72|3254.02|3262.01|3254.31|3261.46|3253.76|33
1644441850000|2022-02-09 21:24:10|3261.71|3254.01|3262.11|3254.41|3262.12|3254.42|3261.44|3253.74|35
1644441860000|2022-02-09 21:24:20|3262.12|3254.42|3262.44|3254.74|3262.44|3254.74|3261.03|3253.33|35
1644441870000|2022-02-09 21:24:30|3262.37|3254.67|3261.99|3254.29|3262.83|3255.13|3261.96|3254.26|33
1644441880000|2022-02-09 21:24:40|3262|3254.3|3261.74|3254.04|3262.22|3254.52|3261.39|3253.69|38
1644441890000|2022-02-09 21:24:50|3261.76|3254.06|3261.29|3253.59|3261.76|3254.06|3261.06|3253.36|34
1644441900000|2022-02-09 21:25:00|3261.25|3253.55|3261.34|3253.64|3261.51|3253.81|3261.06|3253.36|32
1644441910000|2022-02-09 21:25:10|3261.38|3253.68|3261.75|3254.05|3261.77|3254.07|3261.36|3253.66|9
1644441920000|2022-02-09 21:25:20|3261.77|3254.07|3262.15|3254.45|3262.22|3254.52|3261.77|3254.07|20
1644441930000|2022-02-09 21:25:30|3262.17|3254.47|3262.23|3254.53|3262.44|3254.74|3261.86|3254.16|31
1644441940000|2022-02-09 21:25:40|3262.24|3254.54|3261.45|3253.75|3262.4|3254.7|3261.06|3253.36|37
1644441950000|2022-02-09 21:25:50|3261.52|3253.82|3262.3|3254.6|3262.3|3254.6|3261.52|3253.82|35
1644441960000|2022-02-09 21:26:00|3262.02|3254.32|3261.71|3254.01|3262.31|3254.61|3261.49|3253.79|36
1644441970000|2022-02-09 21:26:10|3261.72|3254.02|3262.87|3255.17|3262.87|3255.17|3261.64|3253.94|29
1644441980000|2022-02-09 21:26:20|3262.85|3255.15|3262.88|3255.18|3262.95|3255.25|3262.69|3254.99|29
1644441990000|2022-02-09 21:26:30|3262.9|3255.2|3262.84|3255.14|3263.78|3256.08|3262.8|3255.1|34
1644442000000|2022-02-09 21:26:40|3262.92|3255.22|3262.96|3255.26|3263.23|3255.53|3262.77|3255.07|37
1644442010000|2022-02-09 21:26:50|3262.95|3255.25|3263.21|3255.51|3263.27|3255.57|3262.85|3255.15|31
1644442020000|2022-02-09 21:27:00|3263.13|3255.43|3263.27|3255.57|3263.42|3255.72|3262.96|3255.26|35
1644442030000|2022-02-09 21:27:10|3263.3|3255.6|3261.87|3254.17|3263.36|3255.66|3261.86|3254.16|35
1644442040000|2022-02-09 21:27:20|3261.85|3254.15|3262|3254.3|3262.16|3254.46|3261.59|3253.89|35
1644442050000|2022-02-09 21:27:30|3262.02|3254.32|3262.56|3254.86|3262.78|3255.08|3262.01|3254.31|34
1644442060000|2022-02-09 21:27:40|3262.57|3254.87|3262.19|3254.49|3262.8|3255.1|3262.19|3254.49|36
1644442070000|2022-02-09 21:27:50|3262.15|3254.45|3262.13|3254.43|3262.33|3254.63|3261.82|3254.12|36
1644442080000|2022-02-09 21:28:00|3262.11|3254.41|3261.64|3253.94|3262.28|3254.58|3261.64|3253.94|36
1644442090000|2022-02-09 21:28:10|3261.42|3253.72|3261.66|3253.96|3261.83|3254.13|3260.96|3253.26|33
1644442100000|2022-02-09 21:28:20|3261.67|3253.97|3262.95|3255.25|3263.43|3255.73|3261.67|3253.97|36
1644442110000|2022-02-09 21:28:30|3263.01|3255.31|3263.33|3255.63|3263.45|3255.75|3262.99|3255.29|29
1644442120000|2022-02-09 21:28:40|3263.23|3255.53|3263.19|3255.49|3263.44|3255.74|3262.87|3255.17|34
1644442130000|2022-02-09 21:28:50|3263.22|3255.52|3262.17|3254.47|3263.37|3255.67|3262.17|3254.47|37
1644442140000|2022-02-09 21:29:00|3262.21|3254.51|3261.53|3253.83|3262.3|3254.6|3261.43|3253.73|36
1644442150000|2022-02-09 21:29:10|3261.54|3253.84|3261.41|3253.71|3261.95|3254.25|3261.41|3253.71|34
1644442160000|2022-02-09 21:29:20|3261.38|3253.68|3260.71|3253.01|3261.42|3253.72|3260.71|3253.01|32
1644442170000|2022-02-09 21:29:30|3260.84|3253.14|3260.11|3252.41|3260.95|3253.25|3259.48|3251.78|32
1644442180000|2022-02-09 21:29:40|3260.12|3252.42|3259.96|3252.26|3260.27|3252.57|3259.78|3252.08|32
1644442190000|2022-02-09 21:29:50|3259.91|3252.21|3260.22|3252.52|3260.88|3253.18|3259.75|3252.05|31
1644442200000|2022-02-09 21:30:00|3260.14|3252.44|3259.28|3251.58|3260.14|3252.44|3258.84|3251.14|30
1644442210000|2022-02-09 21:30:10|3259.29|3251.59|3257.97|3250.27|3259.39|3251.69|3257.51|3249.81|32
1644442220000|2022-02-09 21:30:20|3257.8|3250.1|3258.91|3251.21|3258.96|3251.26|3257.8|3250.1|37
1644442230000|2022-02-09 21:30:30|3258.97|3251.27|3260.08|3252.38|3260.08|3252.38|3258.87|3251.17|36
1644442240000|2022-02-09 21:30:40|3260.01|3252.31|3261.47|3253.77|3261.72|3254.02|3260.01|3252.31|35
1644442250000|2022-02-09 21:30:50|3261.49|3253.79|3261.32|3253.62|3261.6|3253.9|3261.26|3253.56|29
1644442260000|2022-02-09 21:31:00|3261.65|3253.95|3262.22|3254.52|3262.56|3254.86|3261.26|3253.56|36
1644442270000|2022-02-09 21:31:10|3261.97|3254.27|3263.15|3255.45|3263.22|3255.52|3261.05|3253.35|33
1644442280000|2022-02-09 21:31:20|3262.99|3255.29|3262.03|3254.33|3262.99|3255.29|3261.44|3253.74|37
1644442290000|2022-02-09 21:31:30|3261.98|3254.28|3262.4|3254.7|3262.76|3255.06|3261.96|3254.26|36
1644442300000|2022-02-09 21:31:40|3262.35|3254.65|3262.7|3255|3263.23|3255.53|3262.29|3254.59|32
1644442310000|2022-02-09 21:31:50|3262.69|3254.99|3261.6|3253.9|3262.76|3255.06|3261.48|3253.78|33
1644442320000|2022-02-09 21:32:00|3261.7|3254|3260.63|3252.93|3261.7|3254|3260.63|3252.93|34
1644442330000|2022-02-09 21:32:10|3260.61|3252.91|3260.13|3252.43|3260.61|3252.91|3260.01|3252.31|34
1644442340000|2022-02-09 21:32:20|3260.07|3252.37|3259.97|3252.27|3260.38|3252.68|3259.8|3252.1|35
1644442350000|2022-02-09 21:32:30|3259.8|3252.1|3259.81|3252.11|3260.36|3252.66|3259.75|3252.05|35
1644442360000|2022-02-09 21:32:40|3259.83|3252.13|3258.14|3250.44|3259.95|3252.25|3257.87|3250.17|36
1644442370000|2022-02-09 21:32:50|3258.19|3250.49|3258.2|3250.5|3258.33|3250.63|3257.99|3250.29|35
1644442380000|2022-02-09 21:33:00|3258.22|3250.52|3256.25|3248.55|3258.22|3250.52|3256.03|3248.33|34
1644442390000|2022-02-09 21:33:10|3256.24|3248.54|3255.21|3247.51|3256.34|3248.64|3254.81|3247.11|35
1644442400000|2022-02-09 21:33:20|3255.44|3247.74|3255.72|3248.02|3256.56|3248.86|3255.44|3247.74|34
1644442410000|2022-02-09 21:33:30|3255.45|3247.75|3255.35|3247.65|3255.72|3248.02|3255.2|3247.5|34
1644442420000|2022-02-09 21:33:40|3255.48|3247.78|3255.18|3247.48|3255.58|3247.88|3255.13|3247.43|33
1644442430000|2022-02-09 21:33:50|3255.21|3247.51|3255.23|3247.53|3255.53|3247.83|3255.13|3247.43|36
1644442440000|2022-02-09 21:34:00|3255.32|3247.62|3255.07|3247.37|3255.32|3247.62|3255.07|3247.37|30
1644442450000|2022-02-09 21:34:10|3254.95|3247.25|3255.01|3247.31|3255.02|3247.32|3254.88|3247.18|24
1644442460000|2022-02-09 21:34:20|3254.98|3247.28|3254.69|3246.99|3255|3247.3|3254.15|3246.45|35
1644442470000|2022-02-09 21:34:30|3254.71|3247.01|3254.91|3247.21|3255.1|3247.4|3254.31|3246.61|34
1644442480000|2022-02-09 21:34:40|3254.8|3247.1|3255.22|3247.52|3255.22|3247.52|3254.8|3247.1|34
1644442490000|2022-02-09 21:34:50|3255.25|3247.55|3255.57|3247.87|3255.61|3247.91|3255.24|3247.54|29
1644442500000|2022-02-09 21:35:00|3255.36|3247.66|3255.58|3247.88|3255.69|3247.99|3254.8|3247.1|37
1644442510000|2022-02-09 21:35:10|3255.6|3247.9|3257.47|3249.77|3257.69|3249.99|3255.6|3247.9|37
1644442520000|2022-02-09 21:35:20|3257.43|3249.73|3257.54|3249.84|3257.69|3249.99|3257.41|3249.71|30
1644442530000|2022-02-09 21:35:30|3257.53|3249.83|3258.41|3250.71|3258.44|3250.74|3257.53|3249.83|36
1644442540000|2022-02-09 21:35:40|3258.4|3250.7|3258.39|3250.69|3258.5|3250.8|3258.26|3250.56|33
1644442550000|2022-02-09 21:35:50|3258.4|3250.7|3256.88|3249.18|3258.4|3250.7|3256.77|3249.07|37
1644442560000|2022-02-09 21:36:00|3256.9|3249.2|3258.2|3250.5|3258.21|3250.51|3256.9|3249.2|35
1644442570000|2022-02-09 21:36:10|3258.07|3250.37|3258.4|3250.7|3258.48|3250.78|3258.06|3250.36|35
1644442580000|2022-02-09 21:36:20|3258.31|3250.61|3258.2|3250.5|3258.56|3250.86|3258.18|3250.48|35
1644442590000|2022-02-09 21:36:30|3258.19|3250.49|3257.65|3249.95|3258.35|3250.65|3256.96|3249.26|39
1644442600000|2022-02-09 21:36:40|3257.87|3250.17|3257.36|3249.66|3258|3250.3|3257.25|3249.55|38
1644442610000|2022-02-09 21:36:50|3257.56|3249.86|3257.47|3249.77|3257.57|3249.87|3257.18|3249.48|20
1644442620000|2022-02-09 21:37:00|3257.43|3249.73|3257.67|3249.97|3257.91|3250.21|3257.18|3249.48|34
1644442630000|2022-02-09 21:37:10|3257.64|3249.94|3257.36|3249.66|3257.98|3250.28|3257.36|3249.66|36
1644442640000|2022-02-09 21:37:20|3257.47|3249.77|3257.14|3249.44|3257.96|3250.26|3257.14|3249.44|29
1644442650000|2022-02-09 21:37:30|3257.15|3249.45|3255.64|3247.94|3257.49|3249.79|3255.61|3247.91|33
1644442660000|2022-02-09 21:37:40|3255.61|3247.91|3255.19|3247.49|3255.69|3247.99|3254.97|3247.27|33
1644442670000|2022-02-09 21:37:50|3255.16|3247.46|3255.02|3247.32|3255.34|3247.64|3254.96|3247.26|33
1644442680000|2022-02-09 21:38:00|3255.1|3247.4|3254.74|3247.04|3255.41|3247.71|3254.32|3246.62|33
1644442690000|2022-02-09 21:38:10|3254.56|3246.86|3255.48|3247.78|3255.56|3247.86|3254.54|3246.84|34
1644442700000|2022-02-09 21:38:20|3255.49|3247.79|3255.61|3247.91|3255.93|3248.23|3255.42|3247.72|27
1644442710000|2022-02-09 21:38:30|3255.62|3247.92|3254.98|3247.28|3255.75|3248.05|3254.84|3247.14|33
1644442720000|2022-02-09 21:38:40|3254.93|3247.23|3254.91|3247.21|3255.03|3247.33|3254.78|3247.08|16
1644442730000|2022-02-09 21:38:50|3254.89|3247.19|3254.56|3246.86|3254.89|3247.19|3254.07|3246.37|31
1644442740000|2022-02-09 21:39:00|3254.55|3246.85|3254.5|3246.8|3254.58|3246.88|3254.35|3246.65|32
1644442750000|2022-02-09 21:39:10|3254.49|3246.79|3254.41|3246.71|3254.73|3247.03|3254.3|3246.6|25
1644442760000|2022-02-09 21:39:20|3254.48|3246.78|3255.25|3247.55|3255.64|3247.94|3254.41|3246.71|31
1644442770000|2022-02-09 21:39:30|3255.43|3247.73|3255.83|3248.13|3255.85|3248.15|3255.36|3247.66|29
1644442780000|2022-02-09 21:39:40|3255.79|3248.09|3255.5|3247.8|3255.97|3248.27|3255.07|3247.37|33
1644442790000|2022-02-09 21:39:50|3255.51|3247.81|3254.81|3247.11|3255.51|3247.81|3254.77|3247.07|23
1644442800000|2022-02-09 21:40:00|3254.8|3247.1|3254.7|3247|3254.85|3247.15|3254.65|3246.95|29
1644442810000|2022-02-09 21:40:10|3254.74|3247.04|3255.57|3247.87|3255.57|3247.87|3254.67|3246.97|32
1644442820000|2022-02-09 21:40:20|3255.54|3247.84|3255.69|3247.99|3255.7|3248|3255.41|3247.71|30
1644442830000|2022-02-09 21:40:30|3255.75|3248.05|3256.43|3248.73|3256.65|3248.95|3255.75|3248.05|32
1644442840000|2022-02-09 21:40:40|3256.41|3248.71|3256.33|3248.63|3256.41|3248.71|3255.73|3248.03|28
1644442850000|2022-02-09 21:40:50|3256.31|3248.61|3255.63|3247.93|3256.49|3248.79|3255.63|3247.93|36
1644442860000|2022-02-09 21:41:00|3255.57|3247.87|3255.96|3248.26|3256.02|3248.32|3255.46|3247.76|28
1644442870000|2022-02-09 21:41:10|3256.06|3248.36|3255.89|3248.19|3256.28|3248.58|3255.66|3247.96|37
1644442880000|2022-02-09 21:41:20|3255.88|3248.18|3255.95|3248.25|3256.04|3248.34|3255.71|3248.01|27
1644442890000|2022-02-09 21:41:30|3255.87|3248.17|3256.46|3248.76|3256.55|3248.85|3255.87|3248.17|35
1644442900000|2022-02-09 21:41:40|3256.42|3248.72|3256.53|3248.83|3256.55|3248.85|3256.15|3248.45|34
1644442910000|2022-02-09 21:41:50|3256.55|3248.85|3256.42|3248.72|3256.82|3249.12|3256.21|3248.51|32
1644442920000|2022-02-09 21:42:00|3256.4|3248.7|3256.44|3248.74|3256.88|3249.18|3256.4|3248.7|33
1644442930000|2022-02-09 21:42:10|3256.63|3248.93|3256.37|3248.67|3257.03|3249.33|3256.37|3248.67|34
1644442940000|2022-02-09 21:42:20|3256.38|3248.68|3255.73|3248.03|3256.9|3249.2|3255.73|3248.03|34
1644442950000|2022-02-09 21:42:30|3255.74|3248.04|3255.47|3247.77|3255.96|3248.26|3255.47|3247.77|30
1644442960000|2022-02-09 21:42:40|3255.58|3247.88|3255.47|3247.77|3255.75|3248.05|3255.38|3247.68|36
1644442970000|2022-02-09 21:42:50|3255.5|3247.8|3255.64|3247.94|3255.78|3248.08|3255.39|3247.69|24
1644442980000|2022-02-09 21:43:00|3255.58|3247.88|3255.96|3248.26|3256.02|3248.32|3255.5|3247.8|29
1644442990000|2022-02-09 21:43:10|3255.97|3248.27|3256.34|3248.64|3256.34|3248.64|3255.97|3248.27|31
1644443000000|2022-02-09 21:43:20|3256.32|3248.62|3256.52|3248.82|3256.52|3248.82|3256.29|3248.59|33
1644443010000|2022-02-09 21:43:30|3256.36|3248.66|3256.5|3248.8|3256.61|3248.91|3256.36|3248.66|30
1644443020000|2022-02-09 21:43:40|3256.25|3248.55|3256.78|3249.08|3256.9|3249.2|3256.15|3248.45|30
1644443030000|2022-02-09 21:43:50|3256.76|3249.06|3255.96|3248.26|3256.93|3249.23|3255.96|3248.26|24
1644443040000|2022-02-09 21:44:00|3256.07|3248.37|3256.71|3249.01|3256.73|3249.03|3256.07|3248.37|33
1644443050000|2022-02-09 21:44:10|3256.69|3248.99|3256.4|3248.7|3256.69|3248.99|3256.4|3248.7|31
1644443060000|2022-02-09 21:44:20|3256.39|3248.69|3255.93|3248.23|3256.41|3248.71|3255.69|3247.99|29
1644443070000|2022-02-09 21:44:30|3255.97|3248.27|3255.99|3248.29|3256.37|3248.67|3255.85|3248.15|34
1644443080000|2022-02-09 21:44:40|3256.02|3248.32|3255.65|3247.95|3256.21|3248.51|3255.65|3247.95|29
1644443090000|2022-02-09 21:44:50|3255.64|3247.94|3255.65|3247.95|3256.06|3248.36|3255.5|3247.8|31
1644443100000|2022-02-09 21:45:00|3255.57|3247.87|3255.91|3248.21|3256.15|3248.45|3255.57|3247.87|29
1644443110000|2022-02-09 21:45:10|3256.01|3248.31|3255.91|3248.21|3256.31|3248.61|3255.67|3247.97|29
1644443120000|2022-02-09 21:45:20|3256|3248.3|3256.2|3248.5|3256.52|3248.82|3255.87|3248.17|34
1644443130000|2022-02-09 21:45:30|3256.21|3248.51|3254.76|3247.06|3256.32|3248.62|3254.76|3247.06|37
1644443140000|2022-02-09 21:45:40|3254.94|3247.24|3254.45|3246.75|3255.04|3247.34|3254.13|3246.43|32
1644443150000|2022-02-09 21:45:50|3254.58|3246.88|3254.11|3246.41|3254.6|3246.9|3254.05|3246.35|32
1644443160000|2022-02-09 21:46:00|3254.4|3246.7|3252.79|3245.09|3254.41|3246.71|3252.79|3245.09|29
1644443170000|2022-02-09 21:46:10|3252.78|3245.08|3252.54|3244.84|3253.23|3245.53|3252.48|3244.78|31
1644443180000|2022-02-09 21:46:20|3252.57|3244.87|3252.89|3245.19|3253.11|3245.41|3252.57|3244.87|36
1644443190000|2022-02-09 21:46:30|3253.24|3245.54|3252.88|3245.18|3253.24|3245.54|3252.79|3245.09|31
1644443200000|2022-02-09 21:46:40|3252.58|3244.88|3252.45|3244.75|3252.85|3245.15|3252.11|3244.41|32
1644443210000|2022-02-09 21:46:50|3252.44|3244.74|3252.38|3244.68|3252.79|3245.09|3252.14|3244.44|34
1644443220000|2022-02-09 21:47:00|3252.36|3244.66|3252.38|3244.68|3252.44|3244.74|3252.05|3244.35|30
1644443230000|2022-02-09 21:47:10|3252.32|3244.62|3252.23|3244.53|3252.52|3244.82|3252.15|3244.45|30
1644443240000|2022-02-09 21:47:20|3252.22|3244.52|3252.41|3244.71|3252.56|3244.86|3252.19|3244.49|29
1644443250000|2022-02-09 21:47:30|3252.52|3244.82|3253.21|3245.51|3253.39|3245.69|3252.32|3244.62|21
1644443260000|2022-02-09 21:47:40|3253.22|3245.52|3253.73|3246.03|3253.81|3246.11|3253.22|3245.52|37
1644443270000|2022-02-09 21:47:50|3253.71|3246.01|3252.81|3245.11|3253.8|3246.1|3252.81|3245.11|34
1644443280000|2022-02-09 21:48:00|3252.12|3244.42|3253.25|3245.55|3253.25|3245.55|3251.95|3244.25|34
1644443290000|2022-02-09 21:48:10|3253.52|3245.82|3254.16|3246.46|3254.32|3246.62|3253.52|3245.82|27
1644443300000|2022-02-09 21:48:20|3254.24|3246.54|3253.73|3246.03|3254.24|3246.54|3253.59|3245.89|25
1644443310000|2022-02-09 21:48:30|3253.74|3246.04|3253.99|3246.29|3254.09|3246.39|3253.52|3245.82|28
1644443320000|2022-02-09 21:48:40|3254.01|3246.31|3254.2|3246.5|3254.39|3246.69|3253.8|3246.1|34
1644443330000|2022-02-09 21:48:50|3254.24|3246.54|3253.91|3246.21|3254.34|3246.64|3253.83|3246.13|34
1644443340000|2022-02-09 21:49:00|3254.01|3246.31|3253.8|3246.1|3254.21|3246.51|3253.48|3245.78|36
1644443350000|2022-02-09 21:49:10|3253.93|3246.23|3253.19|3245.49|3254.12|3246.42|3252.43|3244.73|28
1644443360000|2022-02-09 21:49:20|3253.2|3245.5|3252.79|3245.09|3253.32|3245.62|3252.68|3244.98|39
1644443370000|2022-02-09 21:49:30|3252.68|3244.98|3253.28|3245.58|3253.72|3246.02|3252.68|3244.98|34
1644443380000|2022-02-09 21:49:40|3253.23|3245.53|3252.98|3245.28|3253.31|3245.61|3252.65|3244.95|34
1644443390000|2022-02-09 21:49:50|3252.96|3245.26|3252.52|3244.82|3253.22|3245.52|3251.49|3243.79|31
1644443400000|2022-02-09 21:50:00|3252.36|3244.66|3251.83|3244.13|3252.36|3244.66|3251.14|3243.44|35
1644443410000|2022-02-09 21:50:10|3251.85|3244.15|3252.92|3245.22|3252.92|3245.22|3251.59|3243.89|36
1644443420000|2022-02-09 21:50:20|3253.02|3245.32|3251.9|3244.2|3253.02|3245.32|3251.88|3244.18|36
1644443430000|2022-02-09 21:50:30|3251.89|3244.19|3252.87|3245.17|3253.16|3245.46|3251.71|3244.01|31
1644443440000|2022-02-09 21:50:40|3252.86|3245.16|3253.57|3245.87|3253.58|3245.88|3252.82|3245.12|38
1644443450000|2022-02-09 21:50:50|3253.49|3245.79|3253.54|3245.84|3253.67|3245.97|3252.76|3245.06|34
1644443460000|2022-02-09 21:51:00|3253.6|3245.9|3253.06|3245.36|3253.61|3245.91|3252.91|3245.21|31
1644443470000|2022-02-09 21:51:10|3253.17|3245.47|3253.7|3246|3253.79|3246.09|3253.02|3245.32|35
1644443480000|2022-02-09 21:51:20|3253.63|3245.93|3253.86|3246.16|3254.07|3246.37|3253.62|3245.92|36
1644443490000|2022-02-09 21:51:30|3253.93|3246.23|3254|3246.3|3254.01|3246.31|3253.85|3246.15|28
1644443500000|2022-02-09 21:51:40|3253.99|3246.29|3253.17|3245.47|3254.03|3246.33|3252.97|3245.27|25
1644443510000|2022-02-09 21:51:50|3253.23|3245.53|3252.91|3245.21|3253.38|3245.68|3252.58|3244.88|35
1644443520000|2022-02-09 21:52:00|3252.79|3245.09|3253.33|3245.63|3253.33|3245.63|3252.64|3244.94|37
1644443530000|2022-02-09 21:52:10|3253.41|3245.71|3253.09|3245.39|3253.69|3245.99|3252.94|3245.24|38
1644443540000|2022-02-09 21:52:20|3253.06|3245.36|3252.38|3244.68|3253.09|3245.39|3252.37|3244.67|37
1644443550000|2022-02-09 21:52:30|3252.42|3244.72|3252.55|3244.85|3252.59|3244.89|3252.12|3244.42|34
1644443560000|2022-02-09 21:52:40|3252.51|3244.81|3252.73|3245.03|3252.78|3245.08|3252.46|3244.76|33
1644443570000|2022-02-09 21:52:50|3252.74|3245.04|3251.68|3243.98|3252.74|3245.04|3251.67|3243.97|29
1644443580000|2022-02-09 21:53:00|3251.72|3244.02|3251.81|3244.11|3251.95|3244.25|3251.72|3244.02|34
1644443590000|2022-02-09 21:53:10|3251.9|3244.2|3251.68|3243.98|3252.37|3244.67|3251.45|3243.75|32
1644443600000|2022-02-09 21:53:20|3251.67|3243.97|3251.63|3243.93|3251.71|3244.01|3251.47|3243.77|31
1644443610000|2022-02-09 21:53:30|3251.64|3243.94|3250.67|3242.97|3251.65|3243.95|3250.44|3242.74|35
1644443620000|2022-02-09 21:53:40|3250.63|3242.93|3249.21|3241.51|3250.68|3242.98|3249.21|3241.51|30
1644443630000|2022-02-09 21:53:50|3248.67|3240.97|3248.81|3241.11|3248.94|3241.24|3247.86|3240.16|39
1644443640000|2022-02-09 21:54:00|3248.84|3241.14|3248.61|3240.91|3248.93|3241.23|3248.31|3240.61|38
1644443650000|2022-02-09 21:54:10|3248.73|3241.03|3247.86|3240.16|3248.73|3241.03|3247.86|3240.16|32
1644443660000|2022-02-09 21:54:20|3247.82|3240.12|3248.3|3240.6|3248.41|3240.71|3247.09|3239.39|34
1644443670000|2022-02-09 21:54:30|3248.43|3240.73|3248.49|3240.79|3248.61|3240.91|3248.33|3240.63|29
1644443680000|2022-02-09 21:54:40|3248.5|3240.8|3248.46|3240.76|3248.72|3241.02|3248.38|3240.68|34
1644443690000|2022-02-09 21:54:50|3248.47|3240.77|3248.91|3241.21|3249.08|3241.38|3248.47|3240.77|24
1644443700000|2022-02-09 21:55:00|3248.77|3241.07|3249.26|3241.56|3249.27|3241.57|3248.42|3240.72|37
1644443710000|2022-02-09 21:55:10|3249.28|3241.58|3250.39|3242.69|3250.39|3242.69|3249.28|3241.58|35
1644443720000|2022-02-09 21:55:20|3250.19|3242.49|3250.64|3242.94|3250.76|3243.06|3250.07|3242.37|39
1644443730000|2022-02-09 21:55:30|3250.62|3242.92|3249.68|3241.98|3250.65|3242.95|3249.58|3241.88|32
1644443740000|2022-02-09 21:55:40|3249.74|3242.04|3246.59|3238.89|3250.05|3242.35|3246.31|3238.61|38
1644443750000|2022-02-09 21:55:50|3246.73|3239.03|3245.55|3237.85|3247.02|3239.32|3244.66|3236.96|37
1644443760000|2022-02-09 21:56:00|3245.48|3237.78|3245.48|3237.78|3245.58|3237.88|3244.98|3237.28|32
1644443770000|2022-02-09 21:56:10|3245.47|3237.77|3244.95|3237.25|3245.96|3238.26|3244.84|3237.14|34
1644443780000|2022-02-09 21:56:20|3244.91|3237.21|3244.98|3237.28|3245.27|3237.57|3244.91|3237.21|30
1644443790000|2022-02-09 21:56:30|3244.99|3237.29|3243.24|3235.54|3245.28|3237.58|3242.95|3235.25|24
1644443800000|2022-02-09 21:56:40|3243.12|3235.42|3242.12|3234.42|3243.46|3235.76|3242.01|3234.31|40
1644443810000|2022-02-09 21:56:50|3242.18|3234.48|3243.06|3235.36|3243.76|3236.06|3242.17|3234.47|38
1644443820000|2022-02-09 21:57:00|3242.99|3235.29|3243.07|3235.37|3243.78|3236.08|3242.81|3235.11|35
1644443830000|2022-02-09 21:57:10|3243.15|3235.45|3243.2|3235.5|3243.32|3235.62|3242.81|3235.11|38
1644443840000|2022-02-09 21:57:20|3243.15|3235.45|3243.06|3235.36|3243.38|3235.68|3243|3235.3|34
1644443850000|2022-02-09 21:57:30|3243.07|3235.37|3242.73|3235.03|3243.38|3235.68|3242.4|3234.7|32
1644443860000|2022-02-09 21:57:40|3242.77|3235.07|3243.2|3235.5|3243.39|3235.69|3242.75|3235.05|34
1644443870000|2022-02-09 21:57:50|3243.18|3235.48|3241.96|3234.26|3243.18|3235.48|3241.96|3234.26|35
1644443880000|2022-02-09 21:58:00|3242.05|3234.35|3242.76|3235.06|3242.85|3235.15|3241.95|3234.25|37
1644443890000|2022-02-09 21:58:10|3242.74|3235.04|3242.69|3234.99|3242.83|3235.13|3242.6|3234.9|33
1644443900000|2022-02-09 21:58:20|3242.67|3234.97|3242.78|3235.08|3242.86|3235.16|3242.57|3234.87|34
1644443910000|2022-02-09 21:58:30|3242.79|3235.09|3243|3235.3|3243.19|3235.49|3242.66|3234.96|30
1644443920000|2022-02-09 21:58:40|3242.97|3235.27|3242.88|3235.18|3243.4|3235.7|3242.81|3235.11|32
1644443930000|2022-02-09 21:58:50|3242.9|3235.2|3241.78|3234.08|3243.08|3235.38|3241.69|3233.99|36
1644443940000|2022-02-09 21:59:00|3242.01|3234.31|3242.38|3234.68|3242.41|3234.71|3241.61|3233.91|23
1644443950000|2022-02-09 21:59:10|3242.4|3234.7|3242.83|3235.13|3242.89|3235.19|3242.36|3234.66|36
1644443960000|2022-02-09 21:59:20|3243.21|3235.51|3244.9|3237.2|3245.68|3237.98|3243.21|3235.51|37
1644443970000|2022-02-09 21:59:30|3245.34|3237.64|3244.61|3236.91|3245.94|3238.24|3244.53|3236.83|34
1644443980000|2022-02-09 21:59:40|3244.63|3236.93|3244.01|3236.31|3244.63|3236.93|3243.98|3236.28|34
1644443990000|2022-02-09 21:59:50|3244.12|3236.42|3243|3235.3|3244.12|3236.42|3242.89|3235.19|37
1644444000000|2022-02-09 22:00:00|3242.97|3235.27|3243.6|3235.9|3243.6|3235.9|3242.58|3234.88|38
1644444010000|2022-02-09 22:00:10|3243.68|3235.98|3244.72|3237.02|3244.75|3237.05|3243.2|3235.5|38
1644444020000|2022-02-09 22:00:20|3244.74|3237.04|3244.24|3236.54|3244.94|3237.24|3244.24|3236.54|31
1644444030000|2022-02-09 22:00:30|3244.35|3236.65|3244.5|3236.8|3244.5|3236.8|3244.08|3236.38|37
1644444040000|2022-02-09 22:00:40|3244.74|3237.04|3245.04|3237.34|3246.29|3238.59|3244.71|3237.01|39
1644444050000|2022-02-09 22:00:50|3245|3237.3|3245.51|3237.81|3245.51|3237.81|3244.78|3237.08|34
1644444060000|2022-02-09 22:01:00|3245.44|3237.74|3247.15|3239.45|3247.15|3239.45|3245.44|3237.74|39
1644444070000|2022-02-09 22:01:10|3247.12|3239.42|3247.95|3240.25|3248.62|3240.92|3247.12|3239.42|36
1644444080000|2022-02-09 22:01:20|3247.88|3240.18|3247.86|3240.16|3247.95|3240.25|3247.79|3240.09|32
1644444090000|2022-02-09 22:01:30|3247.88|3240.18|3247.84|3240.14|3247.91|3240.21|3247.62|3239.92|31
1644444100000|2022-02-09 22:01:40|3247.85|3240.15|3246.17|3238.47|3247.92|3240.22|3246.12|3238.42|34
1644444110000|2022-02-09 22:01:50|3246.06|3238.36|3245.5|3237.8|3246.75|3239.05|3245.5|3237.8|32
1644444120000|2022-02-09 22:02:00|3245.51|3237.81|3244.81|3237.11|3245.59|3237.89|3244.71|3237.01|36
1644444130000|2022-02-09 22:02:10|3244.83|3237.13|3244.35|3236.65|3244.92|3237.22|3244.33|3236.63|32
1644444140000|2022-02-09 22:02:20|3244.33|3236.63|3243.31|3235.61|3244.33|3236.63|3243.29|3235.59|35
1644444150000|2022-02-09 22:02:30|3243.34|3235.64|3244.81|3237.11|3245.07|3237.37|3243.22|3235.52|35
1644444160000|2022-02-09 22:02:40|3244.84|3237.14|3244.86|3237.16|3245.16|3237.46|3244.32|3236.62|34
1644444170000|2022-02-09 22:02:50|3244.76|3237.06|3244.99|3237.29|3245.07|3237.37|3244.47|3236.77|38
1644444180000|2022-02-09 22:03:00|3245.04|3237.34|3245.94|3238.24|3245.94|3238.24|3244.95|3237.25|30
1644444190000|2022-02-09 22:03:10|3246.28|3238.58|3246.96|3239.26|3247.05|3239.35|3246.28|3238.58|35
1644444200000|2022-02-09 22:03:20|3247.01|3239.31|3247.32|3239.62|3247.34|3239.64|3246.95|3239.25|32
1644444210000|2022-02-09 22:03:30|3247.26|3239.56|3246.59|3238.89|3247.51|3239.81|3246.59|3238.89|30
1644444220000|2022-02-09 22:03:40|3246.73|3239.03|3245.51|3237.81|3246.73|3239.03|3245.26|3237.56|35
1644444230000|2022-02-09 22:03:50|3245.55|3237.85|3245.03|3237.33|3245.7|3238|3244.97|3237.27|26
1644444240000|2022-02-09 22:04:00|3245.07|3237.37|3244.84|3237.14|3245.23|3237.53|3244.84|3237.14|37
1644444250000|2022-02-09 22:04:10|3244.72|3237.02|3244.59|3236.89|3244.91|3237.21|3244.4|3236.7|33
1644444260000|2022-02-09 22:04:20|3244.61|3236.91|3244.6|3236.9|3244.74|3237.04|3244.47|3236.77|37
1644444270000|2022-02-09 22:04:30|3244.74|3237.04|3244.48|3236.78|3244.76|3237.06|3244.21|3236.51|37
1644444280000|2022-02-09 22:04:40|3244.49|3236.79|3244.23|3236.53|3244.49|3236.79|3243.83|3236.13|36
1644444290000|2022-02-09 22:04:50|3244.24|3236.54|3244.44|3236.74|3244.51|3236.81|3244.1|3236.4|30
1644444300000|2022-02-09 22:05:00|3244.42|3236.72|3244.64|3236.94|3244.7|3237|3244.29|3236.59|27
1644444310000|2022-02-09 22:05:10|3244.66|3236.96|3246.15|3238.45|3246.18|3238.48|3244.64|3236.94|30
1644444320000|2022-02-09 22:05:20|3245.94|3238.24|3246.01|3238.31|3246.13|3238.43|3245.89|3238.19|36
1644444330000|2022-02-09 22:05:30|3246.49|3238.79|3247.59|3239.89|3247.59|3239.89|3246.46|3238.76|36
1644444340000|2022-02-09 22:05:40|3247.42|3239.72|3248.74|3241.04|3248.81|3241.11|3247.38|3239.68|33
1644444350000|2022-02-09 22:05:50|3248.91|3241.21|3248.94|3241.24|3249.13|3241.43|3248.86|3241.16|36
1644444360000|2022-02-09 22:06:00|3248.89|3241.19|3248.91|3241.21|3249.07|3241.37|3248.89|3241.19|34
1644444370000|2022-02-09 22:06:10|3248.87|3241.17|3250.55|3242.85|3250.55|3242.85|3248.75|3241.05|33
1644444380000|2022-02-09 22:06:20|3250.61|3242.91|3250.93|3243.23|3250.96|3243.26|3250.61|3242.91|24
1644444390000|2022-02-09 22:06:30|3250.94|3243.24|3251.14|3243.44|3251.47|3243.77|3250.88|3243.18|34
1644444400000|2022-02-09 22:06:40|3251.15|3243.45|3251.56|3243.86|3251.58|3243.88|3251.15|3243.45|33
1644444410000|2022-02-09 22:06:50|3251.57|3243.87|3252.59|3244.89|3252.59|3244.89|3251.52|3243.82|31
1644444420000|2022-02-09 22:07:00|3252.6|3244.9|3252.69|3244.99|3252.75|3245.05|3252.56|3244.86|27
1644444430000|2022-02-09 22:07:10|3252.62|3244.92|3252.9|3245.2|3252.92|3245.22|3252.59|3244.89|26
1644444440000|2022-02-09 22:07:20|3252.91|3245.21|3251|3243.3|3252.94|3245.24|3250.82|3243.12|30
1644444450000|2022-02-09 22:07:30|3250.98|3243.28|3250.63|3242.93|3250.98|3243.28|3250.59|3242.89|32
1644444460000|2022-02-09 22:07:40|3250.6|3242.9|3250.73|3243.03|3250.8|3243.1|3249.77|3242.07|29
1644444470000|2022-02-09 22:07:50|3250.78|3243.08|3250.79|3243.09|3250.95|3243.25|3250.62|3242.92|34
1644444480000|2022-02-09 22:08:00|3250.74|3243.04|3250.84|3243.14|3251.05|3243.35|3250.74|3243.04|34
1644444490000|2022-02-09 22:08:10|3250.76|3243.06|3250.7|3243|3250.92|3243.22|3250.53|3242.83|37
1644444500000|2022-02-09 22:08:20|3250.72|3243.02|3250.02|3242.32|3250.74|3243.04|3250.02|3242.32|31
1644444510000|2022-02-09 22:08:30|3250.05|3242.35|3250.34|3242.64|3250.35|3242.65|3250.03|3242.33|31
1644444520000|2022-02-09 22:08:40|3250.32|3242.62|3251.47|3243.77|3251.57|3243.87|3250.25|3242.55|33
1644444530000|2022-02-09 22:08:50|3251.52|3243.82|3251.37|3243.67|3251.53|3243.83|3251.21|3243.51|35
1644444540000|2022-02-09 22:09:00|3251.39|3243.69|3250.49|3242.79|3251.42|3243.72|3250.49|3242.79|29
1644444550000|2022-02-09 22:09:10|3250.5|3242.8|3250.53|3242.83|3250.54|3242.84|3250.48|3242.78|22
1644444560000|2022-02-09 22:09:20|3250.55|3242.85|3250.47|3242.77|3250.59|3242.89|3250.47|3242.77|24
1644444570000|2022-02-09 22:09:30|3250.44|3242.74|3250.5|3242.8|3250.53|3242.83|3250.4|3242.7|22
1644444580000|2022-02-09 22:09:40|3250.51|3242.81|3250.53|3242.83|3250.53|3242.83|3250.48|3242.78|13
1644444590000|2022-02-09 22:09:50|3250.51|3242.81|3250.5|3242.8|3250.53|3242.83|3250.5|3242.8|18
1644444600000|2022-02-09 22:10:00|3250.66|3242.96|3250.33|3242.63|3250.66|3242.96|3249.72|3242.02|36
1644444610000|2022-02-09 22:10:10|3250.24|3242.54|3250.84|3243.14|3250.84|3243.14|3250.23|3242.53|35
1644444620000|2022-02-09 22:10:20|3250.54|3242.84|3250.33|3242.63|3250.66|3242.96|3250.28|3242.58|32
1644444630000|2022-02-09 22:10:30|3250.46|3242.76|3250.9|3243.2|3251.31|3243.61|3250.33|3242.63|35
1644444640000|2022-02-09 22:10:40|3251.13|3243.43|3250.78|3243.08|3251.13|3243.43|3250.77|3243.07|36
1644444650000|2022-02-09 22:10:50|3250.77|3243.07|3250.76|3243.06|3251.06|3243.36|3250.72|3243.02|30
1644444660000|2022-02-09 22:11:00|3250.77|3243.07|3250.78|3243.08|3250.83|3243.13|3250.69|3242.99|31
1644444670000|2022-02-09 22:11:10|3250.79|3243.09|3251.8|3244.1|3252.11|3244.41|3250.79|3243.09|31
1644444680000|2022-02-09 22:11:20|3252.01|3244.31|3251.81|3244.11|3252.01|3244.31|3251.73|3244.03|29
1644444690000|2022-02-09 22:11:30|3251.97|3244.27|3251.66|3243.96|3252.07|3244.37|3251.66|3243.96|33
1644444700000|2022-02-09 22:11:40|3251.67|3243.97|3252.2|3244.5|3252.3|3244.6|3251.67|3243.97|37
1644444710000|2022-02-09 22:11:50|3252.19|3244.49|3250.91|3243.21|3252.24|3244.54|3250.85|3243.15|32
1644444720000|2022-02-09 22:12:00|3250.94|3243.24|3249.2|3241.5|3251.01|3243.31|3249.1|3241.4|24
1644444730000|2022-02-09 22:12:10|3249.03|3241.33|3246.84|3239.14|3249.03|3241.33|3246.84|3239.14|38
1644444740000|2022-02-09 22:12:20|3246.91|3239.21|3247.51|3239.81|3247.65|3239.95|3246.87|3239.17|32
1644444750000|2022-02-09 22:12:30|3247.53|3239.83|3247.6|3239.9|3247.73|3240.03|3247.53|3239.83|34
1644444760000|2022-02-09 22:12:40|3247.61|3239.91|3248.12|3240.42|3248.93|3241.23|3247.59|3239.89|34
1644444770000|2022-02-09 22:12:50|3248.23|3240.53|3248.4|3240.7|3248.46|3240.76|3248.14|3240.44|31
1644444780000|2022-02-09 22:13:00|3248.41|3240.71|3248.15|3240.45|3248.42|3240.72|3248.09|3240.39|26
1644444790000|2022-02-09 22:13:10|3248.11|3240.41|3246.92|3239.22|3248.11|3240.41|3246.46|3238.76|31
1644444800000|2022-02-09 22:13:20|3246.7|3239|3245.78|3238.08|3246.74|3239.04|3245.58|3237.88|37
1644444810000|2022-02-09 22:13:30|3245.82|3238.12|3243.92|3236.22|3245.87|3238.17|3243.92|3236.22|32
1644444820000|2022-02-09 22:13:40|3243.35|3235.65|3244.39|3236.69|3244.51|3236.81|3243.28|3235.58|32
1644444830000|2022-02-09 22:13:50|3244.44|3236.74|3244.42|3236.72|3244.51|3236.81|3244.32|3236.62|23
1644444840000|2022-02-09 22:14:00|3244.32|3236.62|3244.47|3236.77|3244.66|3236.96|3243.75|3236.05|37
1644444850000|2022-02-09 22:14:10|3244.5|3236.8|3242.57|3234.87|3244.68|3236.98|3242.32|3234.62|39
1644444860000|2022-02-09 22:14:20|3242.37|3234.67|3242.89|3235.19|3243.6|3235.9|3242.37|3234.67|35
1644444870000|2022-02-09 22:14:30|3243.06|3235.36|3243.55|3235.85|3243.96|3236.26|3242.93|3235.23|31
1644444880000|2022-02-09 22:14:40|3243.45|3235.75|3242.15|3234.45|3243.54|3235.84|3242.14|3234.44|38
1644444890000|2022-02-09 22:14:50|3242.14|3234.44|3243.82|3236.12|3243.82|3236.12|3241.63|3233.93|31
1644444900000|2022-02-09 22:15:00|3243.72|3236.02|3244.75|3237.05|3244.75|3237.05|3242.97|3235.27|29
1644444910000|2022-02-09 22:15:10|3244.7|3237|3244.48|3236.78|3245.3|3237.6|3244.48|3236.78|35
1644444920000|2022-02-09 22:15:20|3244.4|3236.7|3244.19|3236.49|3244.56|3236.86|3244.12|3236.42|33
1644444930000|2022-02-09 22:15:30|3244.1|3236.4|3243.99|3236.29|3244.19|3236.49|3243.99|3236.29|27
1644444940000|2022-02-09 22:15:40|3243.82|3236.12|3243.66|3235.96|3243.82|3236.12|3243.63|3235.93|13
1644444950000|2022-02-09 22:15:50|3243.67|3235.97|3243.22|3235.52|3243.67|3235.97|3243.22|3235.52|26
1644444960000|2022-02-09 22:16:00|3243.37|3235.67|3243.58|3235.88|3243.58|3235.88|3243.24|3235.54|25
1644444970000|2022-02-09 22:16:10|3243.57|3235.87|3243.41|3235.71|3243.57|3235.87|3243.13|3235.43|23
1644444980000|2022-02-09 22:16:20|3243.26|3235.56|3243.75|3236.05|3243.75|3236.05|3243.15|3235.45|36
1644444990000|2022-02-09 22:16:30|3243.76|3236.06|3245.48|3237.78|3245.48|3237.78|3243.76|3236.06|38
1644445000000|2022-02-09 22:16:40|3245.35|3237.65|3246.2|3238.5|3246.2|3238.5|3245.35|3237.65|33
1644445010000|2022-02-09 22:16:50|3246.19|3238.49|3247.08|3239.38|3247.11|3239.41|3246.02|3238.32|29
1644445020000|2022-02-09 22:17:00|3247.11|3239.41|3248.34|3240.64|3248.34|3240.64|3247.11|3239.41|33
1644445030000|2022-02-09 22:17:10|3248.24|3240.54|3249.35|3241.65|3249.77|3242.07|3248.24|3240.54|36
1644445040000|2022-02-09 22:17:20|3249.34|3241.64|3249.41|3241.71|3249.57|3241.87|3249.1|3241.4|36
1644445050000|2022-02-09 22:17:30|3249.42|3241.72|3248.96|3241.26|3249.44|3241.74|3248.78|3241.08|33
1644445060000|2022-02-09 22:17:40|3248.97|3241.27|3249.17|3241.47|3249.26|3241.56|3248.85|3241.15|30
1644445070000|2022-02-09 22:17:50|3249.19|3241.49|3249.56|3241.86|3249.6|3241.9|3249.19|3241.49|27
1644445080000|2022-02-09 22:18:00|3249.54|3241.84|3250.92|3243.22|3251.11|3243.41|3249.53|3241.83|27
1644445090000|2022-02-09 22:18:10|3250.93|3243.23|3250.9|3243.2|3251.08|3243.38|3250.78|3243.08|23
1644445100000|2022-02-09 22:18:20|3250.91|3243.21|3251.34|3243.64|3251.34|3243.64|3250.91|3243.21|27
1644445110000|2022-02-09 22:18:30|3251.01|3243.31|3251.32|3243.62|3251.62|3243.92|3250.9|3243.2|37
1644445120000|2022-02-09 22:18:40|3251.33|3243.63|3251.07|3243.37|3251.54|3243.84|3251|3243.3|29
1644445130000|2022-02-09 22:18:50|3251.06|3243.36|3251.08|3243.38|3251.33|3243.63|3250.92|3243.22|28
1644445140000|2022-02-09 22:19:00|3251.07|3243.37|3251.17|3243.47|3251.25|3243.55|3251.02|3243.32|28
1644445150000|2022-02-09 22:19:10|3251.18|3243.48|3251.62|3243.92|3251.71|3244.01|3251.09|3243.39|33
1644445160000|2022-02-09 22:19:20|3251.36|3243.66|3250.36|3242.66|3251.36|3243.66|3250.34|3242.64|36
1644445170000|2022-02-09 22:19:30|3250.29|3242.59|3248.83|3241.13|3250.29|3242.59|3248.73|3241.03|34
1644445180000|2022-02-09 22:19:40|3248.84|3241.14|3248.64|3240.94|3249|3241.3|3248.62|3240.92|26
1644445190000|2022-02-09 22:19:50|3248.65|3240.95|3248.97|3241.27|3249.14|3241.44|3248.12|3240.42|33
1644445200000|2022-02-09 22:20:00|3248.93|3241.23|3250.96|3243.26|3250.97|3243.27|3248.79|3241.09|35
1644445210000|2022-02-09 22:20:10|3250.97|3243.27|3252.22|3244.52|3252.42|3244.72|3250.86|3243.16|33
1644445220000|2022-02-09 22:20:20|3252.23|3244.53|3252.09|3244.39|3252.28|3244.58|3251.86|3244.16|29
1644445230000|2022-02-09 22:20:30|3252.05|3244.35|3252.11|3244.41|3252.27|3244.57|3251.92|3244.22|33
1644445240000|2022-02-09 22:20:40|3252.23|3244.53|3252.18|3244.48|3252.29|3244.59|3252.02|3244.32|29
1644445250000|2022-02-09 22:20:50|3251.83|3244.13|3251.6|3243.9|3251.95|3244.25|3251.49|3243.79|36
1644445260000|2022-02-09 22:21:00|3251.63|3243.93|3251.59|3243.89|3251.7|3244|3251.25|3243.55|34
1644445270000|2022-02-09 22:21:10|3251.6|3243.9|3251.61|3243.91|3251.78|3244.08|3251.53|3243.83|33
1644445280000|2022-02-09 22:21:20|3251.63|3243.93|3251.66|3243.96|3251.84|3244.14|3251.61|3243.91|26
1644445290000|2022-02-09 22:21:30|3251.58|3243.88|3250.02|3242.32|3251.77|3244.07|3249.75|3242.05|36
1644445300000|2022-02-09 22:21:40|3250.03|3242.33|3249.81|3242.11|3250.35|3242.65|3249.78|3242.08|36
1644445310000|2022-02-09 22:21:50|3249.82|3242.12|3249.73|3242.03|3249.99|3242.29|3249.63|3241.93|34
1644445320000|2022-02-09 22:22:00|3249.96|3242.26|3249.37|3241.67|3250.11|3242.41|3249.31|3241.61|37
1644445330000|2022-02-09 22:22:10|3249.38|3241.68|3249.3|3241.6|3249.4|3241.7|3248.96|3241.26|36
1644445340000|2022-02-09 22:22:20|3249.24|3241.54|3248.98|3241.28|3249.33|3241.63|3248.84|3241.14|26
1644445350000|2022-02-09 22:22:30|3248.97|3241.27|3248.39|3240.69|3248.97|3241.27|3248.39|3240.69|23
1644445360000|2022-02-09 22:22:40|3248.38|3240.68|3247.27|3239.57|3248.5|3240.8|3247.14|3239.44|38
1644445370000|2022-02-09 22:22:50|3247.14|3239.44|3246.88|3239.18|3247.16|3239.46|3246.74|3239.04|35
1644445380000|2022-02-09 22:23:00|3246.89|3239.19|3246.43|3238.73|3247.01|3239.31|3246.39|3238.69|32
1644445390000|2022-02-09 22:23:10|3246.44|3238.74|3245.84|3238.14|3246.46|3238.76|3245.68|3237.98|27
1644445400000|2022-02-09 22:23:20|3245.73|3238.03|3246.15|3238.45|3246.42|3238.72|3245.66|3237.96|32
1644445410000|2022-02-09 22:23:30|3246.17|3238.47|3245.43|3237.73|3246.2|3238.5|3245.36|3237.66|29
1644445420000|2022-02-09 22:23:40|3245.42|3237.72|3244.29|3236.59|3245.43|3237.73|3244.29|3236.59|31
1644445430000|2022-02-09 22:23:50|3244.16|3236.46|3242.92|3235.22|3244.86|3237.16|3242.92|3235.22|36
1644445440000|2022-02-09 22:24:00|3243.77|3236.07|3243.07|3235.37|3243.86|3236.16|3242.87|3235.17|36
1644445450000|2022-02-09 22:24:10|3243.05|3235.35|3241.04|3233.34|3243.51|3235.81|3241.02|3233.32|31
1644445460000|2022-02-09 22:24:20|3240.87|3233.17|3239.03|3231.33|3240.87|3233.17|3238.14|3230.44|38
1644445470000|2022-02-09 22:24:30|3239.04|3231.34|3239.88|3232.18|3240.28|3232.58|3239.02|3231.32|39
1644445480000|2022-02-09 22:24:40|3239.67|3231.97|3239.38|3231.68|3239.76|3232.06|3239.11|3231.41|33
1644445490000|2022-02-09 22:24:50|3239.35|3231.65|3238.77|3231.07|3239.45|3231.75|3238.32|3230.62|32
1644445500000|2022-02-09 22:25:00|3238.86|3231.16|3239.33|3231.63|3239.37|3231.67|3238.78|3231.08|37
1644445510000|2022-02-09 22:25:10|3239.39|3231.69|3239.66|3231.96|3239.66|3231.96|3239.23|3231.53|36
1644445520000|2022-02-09 22:25:20|3239.67|3231.97|3239.76|3232.06|3239.76|3232.06|3239.17|3231.47|31
1644445530000|2022-02-09 22:25:30|3239.84|3232.14|3241.66|3233.96|3241.96|3234.26|3239.84|3232.14|36
1644445540000|2022-02-09 22:25:40|3241.63|3233.93|3242.32|3234.62|3242.53|3234.83|3241.51|3233.81|28
1644445550000|2022-02-09 22:25:50|3242.31|3234.61|3242.12|3234.42|3242.72|3235.02|3241.75|3234.05|37
1644445560000|2022-02-09 22:26:00|3241.79|3234.09|3241.09|3233.39|3242.05|3234.35|3240.71|3233.01|30
1644445570000|2022-02-09 22:26:10|3240.95|3233.25|3240.67|3232.97|3241.1|3233.4|3240.07|3232.37|35
1644445580000|2022-02-09 22:26:20|3240.63|3232.93|3241.25|3233.55|3241.25|3233.55|3240.63|3232.93|33
1644445590000|2022-02-09 22:26:30|3241.44|3233.74|3243.65|3235.95|3243.65|3235.95|3241.44|3233.74|33
1644445600000|2022-02-09 22:26:40|3243.69|3235.99|3243.35|3235.65|3243.74|3236.04|3243.26|3235.56|24
1644445610000|2022-02-09 22:26:50|3243.37|3235.67|3244.25|3236.55|3244.47|3236.77|3243.35|3235.65|37
1644445620000|2022-02-09 22:27:00|3244.24|3236.54|3244.29|3236.59|3244.52|3236.82|3243.97|3236.27|39
1644445630000|2022-02-09 22:27:10|3244.3|3236.6|3244.45|3236.75|3244.49|3236.79|3243.49|3235.79|22
1644445640000|2022-02-09 22:27:20|3243.96|3236.26|3246.36|3238.66|3246.88|3239.18|3243.69|3235.99|30
1644445650000|2022-02-09 22:27:30|3246.4|3238.7|3246.45|3238.75|3246.98|3239.28|3246.06|3238.36|31
1644445660000|2022-02-09 22:27:40|3246.44|3238.74|3246.48|3238.78|3247.18|3239.48|3246.42|3238.72|20
1644445670000|2022-02-09 22:27:50|3246.47|3238.77|3246.34|3238.64|3247.35|3239.65|3246.29|3238.59|34
1644445680000|2022-02-09 22:28:00|3246.28|3238.58|3246.81|3239.11|3246.92|3239.22|3246.26|3238.56|37
1644445690000|2022-02-09 22:28:10|3246.77|3239.07|3245.14|3237.44|3246.77|3239.07|3245|3237.3|39
1644445700000|2022-02-09 22:28:20|3245.11|3237.41|3245.16|3237.46|3245.39|3237.69|3244.87|3237.17|36
1644445710000|2022-02-09 22:28:30|3245.14|3237.44|3245.06|3237.36|3245.28|3237.58|3244.92|3237.22|35
1644445720000|2022-02-09 22:28:40|3245.04|3237.34|3244.85|3237.15|3245.04|3237.34|3244.8|3237.1|33
1644445730000|2022-02-09 22:28:50|3244.4|3236.7|3243.77|3236.07|3244.4|3236.7|3243.77|3236.07|34
1644445740000|2022-02-09 22:29:00|3243.74|3236.04|3243.01|3235.31|3243.74|3236.04|3242.6|3234.9|32
1644445750000|2022-02-09 22:29:10|3242.92|3235.22|3242.59|3234.89|3242.92|3235.22|3242.34|3234.64|31
1644445760000|2022-02-09 22:29:20|3242.57|3234.87|3242.47|3234.77|3242.7|3235|3242.4|3234.7|26
1644445770000|2022-02-09 22:29:30|3242.49|3234.79|3242.37|3234.67|3242.5|3234.8|3242.01|3234.31|32
1644445780000|2022-02-09 22:29:40|3242.36|3234.66|3241.13|3233.43|3242.37|3234.67|3241.09|3233.39|30
1644445790000|2022-02-09 22:29:50|3241.08|3233.38|3240.05|3232.35|3241.14|3233.44|3240.05|3232.35|28
1644445800000|2022-02-09 22:30:00|3240.04|3232.34|3239.94|3232.24|3240.16|3232.46|3239.61|3231.91|36
1644445810000|2022-02-09 22:30:10|3239.91|3232.21|3240.16|3232.46|3240.32|3232.62|3239.58|3231.88|33
1644445820000|2022-02-09 22:30:20|3240.12|3232.42|3240.21|3232.51|3240.67|3232.97|3240.05|3232.35|31
1644445830000|2022-02-09 22:30:30|3240.2|3232.5|3240.82|3233.12|3240.94|3233.24|3240.2|3232.5|29
1644445840000|2022-02-09 22:30:40|3240.81|3233.11|3240.78|3233.08|3240.96|3233.26|3240.64|3232.94|29
1644445850000|2022-02-09 22:30:50|3240.81|3233.11|3240.72|3233.02|3240.83|3233.13|3240.38|3232.68|37
1644445860000|2022-02-09 22:31:00|3240.69|3232.99|3240.84|3233.14|3240.84|3233.14|3240.61|3232.91|32
1644445870000|2022-02-09 22:31:10|3240.85|3233.15|3241.48|3233.78|3241.5|3233.8|3240.67|3232.97|27
1644445880000|2022-02-09 22:31:20|3241.46|3233.76|3242.44|3234.74|3242.44|3234.74|3241.46|3233.76|29
1644445890000|2022-02-09 22:31:30|3242.45|3234.75|3242.27|3234.57|3242.5|3234.8|3242.15|3234.45|18
1644445900000|2022-02-09 22:31:40|3242.28|3234.58|3242.45|3234.75|3242.46|3234.76|3242.23|3234.53|32
1644445910000|2022-02-09 22:31:50|3242.46|3234.76|3242.43|3234.73|3242.68|3234.98|3242.36|3234.66|34
1644445920000|2022-02-09 22:32:00|3242.47|3234.77|3242.58|3234.88|3242.86|3235.16|3242.47|3234.77|30
1644445930000|2022-02-09 22:32:10|3242.59|3234.89|3242.54|3234.84|3242.82|3235.12|3242.33|3234.63|29
1644445940000|2022-02-09 22:32:20|3242.52|3234.82|3242.72|3235.02|3242.95|3235.25|3242.52|3234.82|26
1644445950000|2022-02-09 22:32:30|3242.7|3235|3242.45|3234.75|3242.98|3235.28|3242.45|3234.75|32
1644445960000|2022-02-09 22:32:40|3242.43|3234.73|3242.85|3235.15|3242.85|3235.15|3242.43|3234.73|29
1644445970000|2022-02-09 22:32:50|3242.88|3235.18|3242.87|3235.17|3243.1|3235.4|3242.66|3234.96|36
1644445980000|2022-02-09 22:33:00|3242.88|3235.18|3242.93|3235.23|3243.2|3235.5|3242.73|3235.03|26
1644445990000|2022-02-09 22:33:10|3243.2|3235.5|3243.42|3235.72|3243.48|3235.78|3242.32|3234.62|31
1644446000000|2022-02-09 22:33:20|3243.44|3235.74|3243.55|3235.85|3243.61|3235.91|3243.3|3235.6|27
1644446010000|2022-02-09 22:33:30|3243.71|3236.01|3243.9|3236.2|3243.98|3236.28|3243.52|3235.82|26
1644446020000|2022-02-09 22:33:40|3243.91|3236.21|3243.84|3236.14|3243.91|3236.21|3243.59|3235.89|22
1644446030000|2022-02-09 22:33:50|3243.8|3236.1|3244.51|3236.81|3244.51|3236.81|3243.77|3236.07|33
1644446040000|2022-02-09 22:34:00|3244.54|3236.84|3244.83|3237.13|3245.19|3237.49|3244.19|3236.49|37
1644446050000|2022-02-09 22:34:10|3244.84|3237.14|3245.74|3238.04|3246.15|3238.45|3244.84|3237.14|37
1644446060000|2022-02-09 22:34:20|3246.08|3238.38|3246.33|3238.63|3246.33|3238.63|3245.95|3238.25|28
1644446070000|2022-02-09 22:34:30|3246.34|3238.64|3246.7|3239|3246.76|3239.06|3246.34|3238.64|26
1644446080000|2022-02-09 22:34:40|3246.68|3238.98|3246.61|3238.91|3246.78|3239.08|3246.57|3238.87|27
1644446090000|2022-02-09 22:34:50|3246.58|3238.88|3246.62|3238.92|3246.81|3239.11|3246.58|3238.88|19
1644446100000|2022-02-09 22:35:00|3246.59|3238.89|3246.82|3239.12|3246.83|3239.13|3246.56|3238.86|26
1644446110000|2022-02-09 22:35:10|3246.81|3239.11|3246.84|3239.14|3246.86|3239.16|3246.72|3239.02|27
1644446120000|2022-02-09 22:35:20|3246.83|3239.13|3246.93|3239.23|3247.01|3239.31|3246.55|3238.85|22
1644446130000|2022-02-09 22:35:30|3246.94|3239.24|3245.06|3237.36|3246.96|3239.26|3245.01|3237.31|36
1644446140000|2022-02-09 22:35:40|3245.02|3237.32|3244.99|3237.29|3245.36|3237.66|3244.65|3236.95|34
1644446150000|2022-02-09 22:35:50|3244.86|3237.16|3244.74|3237.04|3244.95|3237.25|3244.48|3236.78|34
1644446160000|2022-02-09 22:36:00|3244.96|3237.26|3245.37|3237.67|3245.75|3238.05|3244.49|3236.79|38
1644446170000|2022-02-09 22:36:10|3245.44|3237.74|3245.68|3237.98|3246.07|3238.37|3245.23|3237.53|36
1644446180000|2022-02-09 22:36:20|3245.52|3237.82|3245.47|3237.77|3245.99|3238.29|3245.14|3237.44|37
1644446190000|2022-02-09 22:36:30|3245.58|3237.88|3245.59|3237.89|3245.65|3237.95|3245.4|3237.7|35
1644446200000|2022-02-09 22:36:40|3245.49|3237.79|3246.04|3238.34|3246.06|3238.36|3245.42|3237.72|34
1644446210000|2022-02-09 22:36:50|3246.05|3238.35|3246.11|3238.41|3246.19|3238.49|3245.9|3238.2|18
1644446220000|2022-02-09 22:37:00|3246.03|3238.33|3245.8|3238.1|3246.12|3238.42|3245.78|3238.08|25
1644446230000|2022-02-09 22:37:10|3245.83|3238.13|3246.1|3238.4|3246.1|3238.4|3245.83|3238.13|13
1644446240000|2022-02-09 22:37:20|3245.98|3238.28|3246.08|3238.38|3246.15|3238.45|3245.98|3238.28|17
1644446250000|2022-02-09 22:37:30|3246.09|3238.39|3246.16|3238.46|3246.23|3238.53|3246.09|3238.39|15
1644446260000|2022-02-09 22:37:40|3246.15|3238.45|3245.27|3237.57|3246.15|3238.45|3244.88|3237.18|22
1644446270000|2022-02-09 22:37:50|3245.15|3237.45|3245.15|3237.45|3245.44|3237.74|3244.71|3237.01|26
1644446280000|2022-02-09 22:38:00|3245.12|3237.42|3245.11|3237.41|3245.12|3237.42|3244.95|3237.25|20
1644446290000|2022-02-09 22:38:10|3245.13|3237.43|3245.05|3237.35|3245.24|3237.54|3244.86|3237.16|17
1644446300000|2022-02-09 22:38:20|3245.11|3237.41|3245.27|3237.57|3245.76|3238.06|3244.95|3237.25|16
1644446310000|2022-02-09 22:38:30|3245.25|3237.55|3245.32|3237.62|3245.62|3237.92|3244.92|3237.22|27
1644446320000|2022-02-09 22:38:40|3245.24|3237.54|3245.14|3237.44|3245.3|3237.6|3244.85|3237.15|23
1644446330000|2022-02-09 22:38:50|3245.16|3237.46|3245.11|3237.41|3245.43|3237.73|3244.7|3237|26
1644446340000|2022-02-09 22:39:00|3245.07|3237.37|3245.27|3237.57|3245.4|3237.7|3244.81|3237.11|28
1644446350000|2022-02-09 22:39:10|3245.28|3237.58|3245.27|3237.57|3245.4|3237.7|3245.24|3237.54|24
1644446360000|2022-02-09 22:39:20|3245.28|3237.58|3245.17|3237.47|3245.34|3237.64|3245.15|3237.45|16
1644446370000|2022-02-09 22:39:30|3245.15|3237.45|3245.32|3237.62|3245.34|3237.64|3245.14|3237.44|22
1644446380000|2022-02-09 22:39:40|3245.31|3237.61|3245.33|3237.63|3245.35|3237.65|3245.22|3237.52|20
1644446390000|2022-02-09 22:39:50|3245.31|3237.61|3247.16|3239.46|3247.19|3239.49|3245.31|3237.61|38
1644446400000|2022-02-09 22:40:00|3247.09|3239.39|3246.93|3239.23|3247.29|3239.59|3246.84|3239.14|35
1644446410000|2022-02-09 22:40:10|3247.02|3239.32|3248.17|3240.47|3248.17|3240.47|3246.77|3239.07|38
1644446420000|2022-02-09 22:40:20|3248.12|3240.42|3248.31|3240.61|3248.41|3240.71|3247.54|3239.84|32
1644446430000|2022-02-09 22:40:30|3248.27|3240.57|3247.92|3240.22|3248.44|3240.74|3247.33|3239.63|32
1644446440000|2022-02-09 22:40:40|3248.04|3240.34|3248.95|3241.25|3249.41|3241.71|3248.04|3240.34|36
1644446450000|2022-02-09 22:40:50|3249|3241.3|3249.34|3241.64|3249.75|3242.05|3248.98|3241.28|37
1644446460000|2022-02-09 22:41:00|3249.63|3241.93|3249.94|3242.24|3249.97|3242.27|3249.16|3241.46|40
1644446470000|2022-02-09 22:41:10|3249.74|3242.04|3250.77|3243.07|3250.97|3243.27|3249.61|3241.91|37
1644446480000|2022-02-09 22:41:20|3251|3243.3|3251.01|3243.31|3251.53|3243.83|3250.81|3243.11|36
1644446490000|2022-02-09 22:41:30|3251.03|3243.33|3251.39|3243.69|3251.84|3244.14|3250.93|3243.23|18
1644446500000|2022-02-09 22:41:40|3251.27|3243.57|3251.64|3243.94|3251.7|3244|3251.27|3243.57|25
1644446510000|2022-02-09 22:41:50|3251.73|3244.03|3252.05|3244.35|3252.07|3244.37|3251.37|3243.67|31
1644446520000|2022-02-09 22:42:00|3252.02|3244.32|3251.72|3244.02|3252.25|3244.55|3251.72|3244.02|23
1644446530000|2022-02-09 22:42:10|3251.73|3244.03|3250.82|3243.12|3251.87|3244.17|3250.82|3243.12|33
1644446540000|2022-02-09 22:42:20|3250.9|3243.2|3251.02|3243.32|3251.11|3243.41|3250.84|3243.14|33
1644446550000|2022-02-09 22:42:30|3251.05|3243.35|3250.69|3242.99|3251.33|3243.63|3250.57|3242.87|33
1644446560000|2022-02-09 22:42:40|3250.68|3242.98|3251.41|3243.71|3251.41|3243.71|3250.32|3242.62|29
1644446570000|2022-02-09 22:42:50|3250.72|3243.02|3251.48|3243.78|3251.57|3243.87|3250.64|3242.94|27
1644446580000|2022-02-09 22:43:00|3251.49|3243.79|3251.23|3243.53|3251.68|3243.98|3251.23|3243.53|33
1644446590000|2022-02-09 22:43:10|3251.21|3243.51|3251.37|3243.67|3251.38|3243.68|3251.2|3243.5|22
1644446600000|2022-02-09 22:43:20|3251.38|3243.68|3251.3|3243.6|3251.38|3243.68|3251.3|3243.6|16
1644446610000|2022-02-09 22:43:30|3251.29|3243.59|3251.33|3243.63|3251.44|3243.74|3251.18|3243.48|24
1644446620000|2022-02-09 22:43:40|3251.37|3243.67|3251.4|3243.7|3251.48|3243.78|3251.31|3243.61|29
1644446630000|2022-02-09 22:43:50|3251.59|3243.89|3251.29|3243.59|3251.59|3243.89|3250.83|3243.13|29
1644446640000|2022-02-09 22:44:00|3251.34|3243.64|3251.13|3243.43|3251.54|3243.84|3250.83|3243.13|39
1644446650000|2022-02-09 22:44:10|3251.18|3243.48|3251.2|3243.5|3251.58|3243.88|3251.09|3243.39|35
1644446660000|2022-02-09 22:44:20|3251.28|3243.58|3250.7|3243|3251.57|3243.87|3250.7|3243|37
1644446670000|2022-02-09 22:44:30|3250.72|3243.02|3249.77|3242.07|3250.97|3243.27|3249.77|3242.07|38
1644446680000|2022-02-09 22:44:40|3249.84|3242.14|3248.79|3241.09|3249.9|3242.2|3248.6|3240.9|40
1644446690000|2022-02-09 22:44:50|3248.78|3241.08|3249.64|3241.94|3249.64|3241.94|3248.73|3241.03|34
1644446700000|2022-02-09 22:45:00|3249.63|3241.93|3250.03|3242.33|3250.11|3242.41|3249.63|3241.93|24
1644446710000|2022-02-09 22:45:10|3250.04|3242.34|3251.37|3243.67|3251.37|3243.67|3250.04|3242.34|36
1644446720000|2022-02-09 22:45:20|3251.39|3243.69|3251.07|3243.37|3251.83|3244.13|3251.07|3243.37|34
1644446730000|2022-02-09 22:45:30|3251.08|3243.38|3251|3243.3|3251.19|3243.49|3250.97|3243.27|32
1644446740000|2022-02-09 22:45:40|3250.79|3243.09|3250.6|3242.9|3250.79|3243.09|3250.35|3242.65|33
1644446750000|2022-02-09 22:45:50|3250.57|3242.87|3250.13|3242.43|3250.78|3243.08|3250.13|3242.43|36
1644446760000|2022-02-09 22:46:00|3250.31|3242.61|3250.45|3242.75|3250.46|3242.76|3250.18|3242.48|33
1644446770000|2022-02-09 22:46:10|3250.18|3242.48|3250.12|3242.42|3250.28|3242.58|3249.95|3242.25|30
1644446780000|2022-02-09 22:46:20|3250.26|3242.56|3249.82|3242.12|3250.3|3242.6|3249.82|3242.12|24
1644446790000|2022-02-09 22:46:30|3249.8|3242.1|3249.34|3241.64|3249.84|3242.14|3249.31|3241.61|20
1644446800000|2022-02-09 22:46:40|3249.33|3241.63|3248.98|3241.28|3249.49|3241.79|3248.58|3240.88|27
1644446810000|2022-02-09 22:46:50|3248.77|3241.07|3248.61|3240.91|3248.99|3241.29|3248.55|3240.85|37
1644446820000|2022-02-09 22:47:00|3248.85|3241.15|3249.32|3241.62|3249.32|3241.62|3248.64|3240.94|23
1644446830000|2022-02-09 22:47:10|3249.35|3241.65|3250.41|3242.71|3250.41|3242.71|3248.8|3241.1|36
1644446840000|2022-02-09 22:47:20|3250.4|3242.7|3251.58|3243.88|3251.59|3243.89|3250.06|3242.36|35
1644446850000|2022-02-09 22:47:30|3251.6|3243.9|3251.48|3243.78|3251.91|3244.21|3251.48|3243.78|19
1644446860000|2022-02-09 22:47:40|3251.46|3243.76|3250.32|3242.62|3251.46|3243.76|3250.3|3242.6|32
1644446870000|2022-02-09 22:47:50|3250.26|3242.56|3250.73|3243.03|3250.73|3243.03|3250.14|3242.44|33
1644446880000|2022-02-09 22:48:00|3250.72|3243.02|3250.64|3242.94|3250.81|3243.11|3250.46|3242.76|36
1644446890000|2022-02-09 22:48:10|3250.63|3242.93|3250.57|3242.87|3250.94|3243.24|3250.24|3242.54|34
1644446900000|2022-02-09 22:48:20|3250.58|3242.88|3251.07|3243.37|3251.3|3243.6|3250.56|3242.86|29
1644446910000|2022-02-09 22:48:30|3251.11|3243.41|3251.14|3243.44|3251.14|3243.44|3251.11|3243.41|9
1644446920000|2022-02-09 22:48:40|3251.22|3243.52|3251.37|3243.67|3251.58|3243.88|3251.12|3243.42|25
1644446930000|2022-02-09 22:48:50|3251.39|3243.69|3251.02|3243.32|3251.42|3243.72|3250.96|3243.26|30
1644446940000|2022-02-09 22:49:00|3251.03|3243.33|3251.08|3243.38|3251.21|3243.51|3251.03|3243.33|26
1644446950000|2022-02-09 22:49:10|3251.07|3243.37|3251.06|3243.36|3251.25|3243.55|3251|3243.3|21
1644446960000|2022-02-09 22:49:20|3251.1|3243.4|3250.73|3243.03|3251.11|3243.41|3250.68|3242.98|30
1644446970000|2022-02-09 22:49:30|3250.74|3243.04|3250.29|3242.59|3251.16|3243.46|3249.63|3241.93|30
1644446980000|2022-02-09 22:49:40|3250.4|3242.7|3252.71|3245.01|3252.71|3245.01|3250.06|3242.36|32
1644446990000|2022-02-09 22:49:50|3252.74|3245.04|3253.12|3245.42|3253.36|3245.66|3252.43|3244.73|36
1644447000000|2022-02-09 22:50:00|3253.14|3245.44|3252.3|3244.6|3253.21|3245.51|3252.3|3244.6|32
1644447010000|2022-02-09 22:50:10|3252.15|3244.45|3253.45|3245.75|3253.45|3245.75|3251.89|3244.19|38
1644447020000|2022-02-09 22:50:20|3253.28|3245.58|3253.43|3245.73|3253.43|3245.73|3252.93|3245.23|37
1644447030000|2022-02-09 22:50:30|3253.49|3245.79|3252.9|3245.2|3253.5|3245.8|3252.76|3245.06|37
1644447040000|2022-02-09 22:50:40|3252.92|3245.22|3253.37|3245.67|3253.58|3245.88|3252.92|3245.22|37
1644447050000|2022-02-09 22:50:50|3253.38|3245.68|3253.48|3245.78|3253.5|3245.8|3253.23|3245.53|34
1644447060000|2022-02-09 22:51:00|3253.45|3245.75|3253.41|3245.71|3253.45|3245.75|3253.2|3245.5|33
1644447070000|2022-02-09 22:51:10|3253.38|3245.68|3253.54|3245.84|3253.55|3245.85|3253.25|3245.55|28
1644447080000|2022-02-09 22:51:20|3253.34|3245.64|3253.49|3245.79|3253.53|3245.83|3252.99|3245.29|30
1644447090000|2022-02-09 22:51:30|3253.48|3245.78|3253.28|3245.58|3253.49|3245.79|3253.23|3245.53|29
1644447100000|2022-02-09 22:51:40|3253.29|3245.59|3254.11|3246.41|3254.11|3246.41|3253.24|3245.54|32
1644447110000|2022-02-09 22:51:50|3254.14|3246.44|3255.02|3247.32|3255.06|3247.36|3254.13|3246.43|36
1644447120000|2022-02-09 22:52:00|3255.05|3247.35|3254.77|3247.07|3255.1|3247.4|3254.26|3246.56|35
1644447130000|2022-02-09 22:52:10|3254.75|3247.05|3254.59|3246.89|3254.98|3247.28|3254.56|3246.86|38
1644447140000|2022-02-09 22:52:20|3254.6|3246.9|3254.68|3246.98|3255.08|3247.38|3254.55|3246.85|35
1644447150000|2022-02-09 22:52:30|3254.65|3246.95|3255|3247.3|3255.24|3247.54|3254.63|3246.93|35
1644447160000|2022-02-09 22:52:40|3255.03|3247.33|3255.18|3247.48|3255.43|3247.73|3254.81|3247.11|30
1644447170000|2022-02-09 22:52:50|3255.19|3247.49|3256.83|3249.13|3256.83|3249.13|3254.64|3246.94|36
1644447180000|2022-02-09 22:53:00|3256.84|3249.14|3256.84|3249.14|3256.95|3249.25|3256.49|3248.79|24
1644447190000|2022-02-09 22:53:10|3256.87|3249.17|3257.71|3250.01|3257.77|3250.07|3256.87|3249.17|35
1644447200000|2022-02-09 22:53:20|3257.98|3250.28|3259.14|3251.44|3259.51|3251.81|3257.98|3250.28|34
1644447210000|2022-02-09 22:53:30|3259.08|3251.38|3258.44|3250.74|3259.08|3251.38|3258.27|3250.57|28
1644447220000|2022-02-09 22:53:40|3258.37|3250.67|3259.26|3251.56|3259.38|3251.68|3258.37|3250.67|30
1644447230000|2022-02-09 22:53:50|3259.28|3251.58|3259.6|3251.9|3259.6|3251.9|3259.06|3251.36|36
1644447240000|2022-02-09 22:54:00|3259.5|3251.8|3260.4|3252.7|3260.69|3252.99|3258.94|3251.24|39
1644447250000|2022-02-09 22:54:10|3260.34|3252.64|3260.13|3252.43|3260.78|3253.08|3259.83|3252.13|37
1644447260000|2022-02-09 22:54:20|3260.12|3252.42|3259.87|3252.17|3260.45|3252.75|3259.85|3252.15|38
1644447270000|2022-02-09 22:54:30|3259.85|3252.15|3259.48|3251.78|3260|3252.3|3259.4|3251.7|33
1644447280000|2022-02-09 22:54:40|3259.49|3251.79|3259.81|3252.11|3260.03|3252.33|3259.49|3251.79|29
1644447290000|2022-02-09 22:54:50|3259.82|3252.12|3259.19|3251.49|3260.23|3252.53|3259.08|3251.38|35
1644447300000|2022-02-09 22:55:00|3259.2|3251.5|3258.94|3251.24|3259.29|3251.59|3258.94|3251.24|35
1644447310000|2022-02-09 22:55:10|3259.01|3251.31|3257.47|3249.77|3259.01|3251.31|3257.28|3249.58|35
1644447320000|2022-02-09 22:55:20|3257.46|3249.76|3258.93|3251.23|3259.03|3251.33|3257.32|3249.62|35
1644447330000|2022-02-09 22:55:30|3258.92|3251.22|3258.65|3250.95|3258.92|3251.22|3258.5|3250.8|30
1644447340000|2022-02-09 22:55:40|3258.72|3251.02|3258.68|3250.98|3258.79|3251.09|3258.57|3250.87|27
1644447350000|2022-02-09 22:55:50|3258.65|3250.95|3257.75|3250.05|3258.81|3251.11|3257.75|3250.05|26
1644447360000|2022-02-09 22:56:00|3257.62|3249.92|3257.35|3249.65|3257.8|3250.1|3256.85|3249.15|32
1644447370000|2022-02-09 22:56:10|3257.31|3249.61|3256.76|3249.06|3257.35|3249.65|3256.62|3248.92|38
1644447380000|2022-02-09 22:56:20|3256.67|3248.97|3256.61|3248.91|3256.92|3249.22|3256.51|3248.81|31
1644447390000|2022-02-09 22:56:30|3256.62|3248.92|3256.76|3249.06|3256.89|3249.19|3256.56|3248.86|8
1644447400000|2022-02-09 22:56:40|3256.88|3249.18|3257.15|3249.45|3257.15|3249.45|3256.88|3249.18|9
1644447410000|2022-02-09 22:56:50|3257.24|3249.54|3257.62|3249.92|3257.72|3250.02|3256.97|3249.27|25
1644447420000|2022-02-09 22:57:00|3257.66|3249.96|3258.57|3250.87|3258.83|3251.13|3257.65|3249.95|32
1644447430000|2022-02-09 22:57:10|3258.75|3251.05|3258.9|3251.2|3259|3251.3|3258.41|3250.71|31
1644447440000|2022-02-09 22:57:20|3258.86|3251.16|3258.38|3250.68|3259.07|3251.37|3258.05|3250.35|23
1644447450000|2022-02-09 22:57:30|3258.96|3251.26|3259.84|3252.14|3260.61|3252.91|3258.38|3250.68|36
1644447460000|2022-02-09 22:57:40|3259.77|3252.07|3260.45|3252.75|3261.09|3253.39|3259.65|3251.95|37
1644447470000|2022-02-09 22:57:50|3260.48|3252.78|3260.67|3252.97|3260.86|3253.16|3260.12|3252.42|39
1644447480000|2022-02-09 22:58:00|3260.61|3252.91|3260.75|3253.05|3260.86|3253.16|3260.58|3252.88|38
1644447490000|2022-02-09 22:58:10|3260.77|3253.07|3260.52|3252.82|3260.83|3253.13|3260.36|3252.66|35
1644447500000|2022-02-09 22:58:20|3260.48|3252.78|3260.67|3252.97|3261.08|3253.38|3260.42|3252.72|36
1644447510000|2022-02-09 22:58:30|3260.25|3252.55|3259.06|3251.36|3260.65|3252.95|3259.06|3251.36|37
1644447520000|2022-02-09 22:58:40|3258.97|3251.27|3258.84|3251.14|3258.98|3251.28|3258.56|3250.86|29
1644447530000|2022-02-09 22:58:50|3258.85|3251.15|3258.85|3251.15|3259|3251.3|3258.83|3251.13|29
1644447540000|2022-02-09 22:59:00|3258.83|3251.13|3259.62|3251.92|3259.62|3251.92|3258.83|3251.13|14
1644447550000|2022-02-09 22:59:10|3259.6|3251.9|3259.04|3251.34|3259.68|3251.98|3258.86|3251.16|34
1644447560000|2022-02-09 22:59:20|3259.06|3251.36|3258.9|3251.2|3259.07|3251.37|3258.83|3251.13|27
1644447570000|2022-02-09 22:59:30|3258.92|3251.22|3257.44|3249.74|3258.92|3251.22|3257.44|3249.74|21
1644447580000|2022-02-09 22:59:40|3257.41|3249.71|3257.28|3249.58|3257.54|3249.84|3256.77|3249.07|37
1644447590000|2022-02-09 22:59:50|3257.23|3249.53|3257.79|3250.09|3258.13|3250.43|3256.7|3249|37
1644447600000|2022-02-09 23:00:00|3257.78|3250.08|3256.24|3248.54|3257.88|3250.18|3255.95|3248.25|38
1644447610000|2022-02-09 23:00:10|3256.27|3248.57|3256.75|3249.05|3256.75|3249.05|3254.98|3247.28|37
1644447620000|2022-02-09 23:00:20|3256.72|3249.02|3255.29|3247.59|3256.72|3249.02|3255.21|3247.51|38
1644447630000|2022-02-09 23:00:30|3255.31|3247.61|3254.31|3246.61|3255.35|3247.65|3254.28|3246.58|36
1644447640000|2022-02-09 23:00:40|3254.27|3246.57|3253.93|3246.23|3254.63|3246.93|3253.77|3246.07|36
1644447650000|2022-02-09 23:00:50|3253.95|3246.25|3254.4|3246.7|3254.64|3246.94|3253.93|3246.23|34
1644447660000|2022-02-09 23:01:00|3254.37|3246.67|3252.9|3245.2|3254.44|3246.74|3252.73|3245.03|35
1644447670000|2022-02-09 23:01:10|3253.01|3245.31|3250.99|3243.29|3253.01|3245.31|3250.91|3243.21|35
1644447680000|2022-02-09 23:01:20|3250.98|3243.28|3250.74|3243.04|3251.05|3243.35|3250.36|3242.66|37
1644447690000|2022-02-09 23:01:30|3250.77|3243.07|3251.8|3244.1|3251.8|3244.1|3250.29|3242.59|38
1644447700000|2022-02-09 23:01:40|3251.25|3243.55|3250.41|3242.71|3251.75|3244.05|3250.29|3242.59|35
1644447710000|2022-02-09 23:01:50|3250.36|3242.66|3250.47|3242.77|3251.27|3243.57|3249.99|3242.29|39
1644447720000|2022-02-09 23:02:00|3250.44|3242.74|3251.38|3243.68|3251.45|3243.75|3250.31|3242.61|36
1644447730000|2022-02-09 23:02:10|3251.47|3243.77|3251.41|3243.71|3252.03|3244.33|3251.24|3243.54|34
1644447740000|2022-02-09 23:02:20|3251.44|3243.74|3252.18|3244.48|3252.38|3244.68|3251.39|3243.69|34
1644447750000|2022-02-09 23:02:30|3251.87|3244.17|3251.06|3243.36|3252.24|3244.54|3251.06|3243.36|37
1644447760000|2022-02-09 23:02:40|3251.02|3243.32|3249.09|3241.39|3251.02|3243.32|3249.01|3241.31|29
1644447770000|2022-02-09 23:02:50|3249.07|3241.37|3249.03|3241.33|3249.1|3241.4|3248.56|3240.86|37
1644447780000|2022-02-09 23:03:00|3248.87|3241.17|3248|3240.3|3249.03|3241.33|3247.8|3240.1|33
1644447790000|2022-02-09 23:03:10|3248.08|3240.38|3248.25|3240.55|3248.28|3240.58|3247.84|3240.14|37
1644447800000|2022-02-09 23:03:20|3248.12|3240.42|3248.33|3240.63|3248.43|3240.73|3248.01|3240.31|35
1644447810000|2022-02-09 23:03:30|3248.43|3240.73|3248.24|3240.54|3248.59|3240.89|3248.01|3240.31|39
1644447820000|2022-02-09 23:03:40|3248.28|3240.58|3248.18|3240.48|3248.36|3240.66|3248.07|3240.37|35
1644447830000|2022-02-09 23:03:50|3248.17|3240.47|3248.33|3240.63|3248.51|3240.81|3248.14|3240.44|32
1644447840000|2022-02-09 23:04:00|3248.34|3240.64|3248.11|3240.41|3248.36|3240.66|3248.07|3240.37|29
1644447850000|2022-02-09 23:04:10|3248.07|3240.37|3248.08|3240.38|3248.25|3240.55|3247.73|3240.03|30
1644447860000|2022-02-09 23:04:20|3247.97|3240.27|3248.71|3241.01|3248.94|3241.24|3247.92|3240.22|38
1644447870000|2022-02-09 23:04:30|3248.72|3241.02|3249.73|3242.03|3249.85|3242.15|3248.6|3240.9|32
1644447880000|2022-02-09 23:04:40|3249.69|3241.99|3250.54|3242.84|3250.67|3242.97|3249.69|3241.99|35
1644447890000|2022-02-09 23:04:50|3250.45|3242.75|3249.54|3241.84|3250.72|3243.02|3249.41|3241.71|38
1644447900000|2022-02-09 23:05:00|3249.52|3241.82|3249.9|3242.2|3250.06|3242.36|3249.52|3241.82|38
1644447910000|2022-02-09 23:05:10|3249.88|3242.18|3249.71|3242.01|3249.88|3242.18|3249.04|3241.34|39
1644447920000|2022-02-09 23:05:20|3249.89|3242.19|3250.58|3242.88|3250.81|3243.11|3249.89|3242.19|36
1644447930000|2022-02-09 23:05:30|3250.46|3242.76|3250.42|3242.72|3250.6|3242.9|3250.35|3242.65|29
1644447940000|2022-02-09 23:05:40|3250.56|3242.86|3250.78|3243.08|3250.85|3243.15|3250.23|3242.53|36
1644447950000|2022-02-09 23:05:50|3250.76|3243.06|3250.63|3242.93|3250.89|3243.19|3250.58|3242.88|32
1644447960000|2022-02-09 23:06:00|3250.58|3242.88|3250.43|3242.73|3250.65|3242.95|3250.37|3242.67|25
1644447970000|2022-02-09 23:06:10|3250.47|3242.77|3248.34|3240.64|3250.47|3242.77|3247.78|3240.08|32
1644447980000|2022-02-09 23:06:20|3248.38|3240.68|3248.84|3241.14|3249.3|3241.6|3248.38|3240.68|38
1644447990000|2022-02-09 23:06:30|3248.83|3241.13|3249.05|3241.35|3251.65|3243.95|3248.83|3241.13|40
1644448000000|2022-02-09 23:06:40|3249.27|3241.57|3249.84|3242.14|3250.05|3242.35|3249.17|3241.47|37
1644448010000|2022-02-09 23:06:50|3249.82|3242.12|3249.64|3241.94|3250.28|3242.58|3249.5|3241.8|40
1644448020000|2022-02-09 23:07:00|3249.77|3242.07|3247.74|3240.04|3250.05|3242.35|3247.34|3239.64|39
1644448030000|2022-02-09 23:07:10|3247.75|3240.05|3248.26|3240.56|3248.26|3240.56|3247.59|3239.89|36
1644448040000|2022-02-09 23:07:20|3248.27|3240.57|3249.67|3241.97|3249.82|3242.12|3247.68|3239.98|34
1644448050000|2022-02-09 23:07:30|3249.92|3242.22|3248.16|3240.46|3249.93|3242.23|3248.16|3240.46|37
1644448060000|2022-02-09 23:07:40|3247.67|3239.97|3248.72|3241.02|3248.78|3241.08|3247.51|3239.81|38
1644448070000|2022-02-09 23:07:50|3248.47|3240.77|3248.92|3241.22|3249.7|3242|3248.47|3240.77|31
1644448080000|2022-02-09 23:08:00|3248.96|3241.26|3249.05|3241.35|3249.07|3241.37|3248.5|3240.8|32
1644448090000|2022-02-09 23:08:10|3249.04|3241.34|3247.62|3239.92|3249.04|3241.34|3247.56|3239.86|30
1644448100000|2022-02-09 23:08:20|3247.71|3240.01|3249.3|3241.6|3249.94|3242.24|3247.71|3240.01|36
1644448110000|2022-02-09 23:08:30|3249.55|3241.85|3249.67|3241.97|3249.93|3242.23|3249.14|3241.44|35
1644448120000|2022-02-09 23:08:40|3249.54|3241.84|3248.46|3240.76|3249.54|3241.84|3247.92|3240.22|32
1644448130000|2022-02-09 23:08:50|3248.03|3240.33|3247.36|3239.66|3248.57|3240.87|3247.23|3239.53|35
1644448140000|2022-02-09 23:09:00|3247.3|3239.6|3247.96|3240.26|3247.96|3240.26|3247.3|3239.6|27
1644448150000|2022-02-09 23:09:10|3247.95|3240.25|3247.7|3240|3248.06|3240.36|3247.65|3239.95|23
1644448160000|2022-02-09 23:09:20|3247.81|3240.11|3249.76|3242.06|3249.76|3242.06|3247.73|3240.03|32
1644448170000|2022-02-09 23:09:30|3249.61|3241.91|3248.08|3240.38|3249.98|3242.28|3247.98|3240.28|33
1644448180000|2022-02-09 23:09:40|3248.16|3240.46|3248.32|3240.62|3248.53|3240.83|3248.14|3240.44|34
1644448190000|2022-02-09 23:09:50|3248.16|3240.46|3247.7|3240|3248.42|3240.72|3247.55|3239.85|37
1644448200000|2022-02-09 23:10:00|3247.74|3240.04|3246.49|3238.79|3248.07|3240.37|3246.49|3238.79|37
1644448210000|2022-02-09 23:10:10|3246.48|3238.78|3247.77|3240.07|3247.77|3240.07|3246.13|3238.43|37
1644448220000|2022-02-09 23:10:20|3247.95|3240.25|3248.01|3240.31|3248.07|3240.37|3247.34|3239.64|40
1644448230000|2022-02-09 23:10:30|3248.08|3240.38|3247.74|3240.04|3248.34|3240.64|3247.7|3240|36
1644448240000|2022-02-09 23:10:40|3247.64|3239.94|3249.67|3241.97|3249.67|3241.97|3247.64|3239.94|38
1644448250000|2022-02-09 23:10:50|3250.14|3242.44|3249.37|3241.67|3250.44|3242.74|3249.18|3241.48|33
1644448260000|2022-02-09 23:11:00|3249.46|3241.76|3251|3243.3|3251.02|3243.32|3249.46|3241.76|33
1644448270000|2022-02-09 23:11:10|3250.88|3243.18|3250.45|3242.75|3252.03|3244.33|3250.16|3242.46|38
1644448280000|2022-02-09 23:11:20|3250.51|3242.81|3250.36|3242.66|3251.17|3243.47|3250.36|3242.66|37
1644448290000|2022-02-09 23:11:30|3250.33|3242.63|3250.08|3242.38|3250.33|3242.63|3249.67|3241.97|31
1644448300000|2022-02-09 23:11:40|3250.52|3242.82|3250.12|3242.42|3251.67|3243.97|3249.83|3242.13|40
1644448310000|2022-02-09 23:11:50|3250.25|3242.55|3249.57|3241.87|3250.25|3242.55|3248.91|3241.21|36
1644448320000|2022-02-09 23:12:00|3249.56|3241.86|3248.44|3240.74|3249.61|3241.91|3248.3|3240.6|33
1644448330000|2022-02-09 23:12:10|3248.53|3240.83|3247.26|3239.56|3248.57|3240.87|3247.26|3239.56|36
1644448340000|2022-02-09 23:12:20|3247.31|3239.61|3248.43|3240.73|3248.43|3240.73|3247.31|3239.61|36
1644448350000|2022-02-09 23:12:30|3247.97|3240.27|3248.65|3240.95|3248.86|3241.16|3247.87|3240.17|36
1644448360000|2022-02-09 23:12:40|3249.13|3241.43|3248.53|3240.83|3249.22|3241.52|3248.35|3240.65|34
1644448370000|2022-02-09 23:12:50|3248.59|3240.89|3250.14|3242.44|3250.65|3242.95|3248.59|3240.89|35
1644448380000|2022-02-09 23:13:00|3250.68|3242.98|3250.21|3242.51|3250.68|3242.98|3250.05|3242.35|36
1644448390000|2022-02-09 23:13:10|3249.93|3242.23|3248.28|3240.58|3249.93|3242.23|3247.72|3240.02|38
1644448400000|2022-02-09 23:13:20|3247.92|3240.22|3248.43|3240.73|3248.59|3240.89|3247.87|3240.17|38
1644448410000|2022-02-09 23:13:30|3248.5|3240.8|3249.51|3241.81|3249.71|3242.01|3248.03|3240.33|35
1644448420000|2022-02-09 23:13:40|3249.16|3241.46|3249.44|3241.74|3249.45|3241.75|3249|3241.3|33
1644448430000|2022-02-09 23:13:50|3249.15|3241.45|3249.73|3242.03|3249.82|3242.12|3249.15|3241.45|26
1644448440000|2022-02-09 23:14:00|3249.4|3241.7|3249.15|3241.45|3249.43|3241.73|3248.98|3241.28|33
1644448450000|2022-02-09 23:14:10|3249.13|3241.43|3249.1|3241.4|3249.38|3241.68|3248.94|3241.24|32
1644448460000|2022-02-09 23:14:20|3249.12|3241.42|3249.14|3241.44|3249.38|3241.68|3248.78|3241.08|38
1644448470000|2022-02-09 23:14:30|3249.27|3241.57|3250.64|3242.94|3250.66|3242.96|3249.12|3241.42|37
1644448480000|2022-02-09 23:14:40|3250.48|3242.78|3248.46|3240.76|3250.68|3242.98|3248.46|3240.76|36
1644448490000|2022-02-09 23:14:50|3248.35|3240.65|3249.56|3241.86|3249.57|3241.87|3248.35|3240.65|36
1644448500000|2022-02-09 23:15:00|3249.3|3241.6|3247.84|3240.14|3249.51|3241.81|3247.46|3239.76|36
1644448510000|2022-02-09 23:15:10|3247.8|3240.1|3248.63|3240.93|3248.63|3240.93|3247.8|3240.1|37
1644448520000|2022-02-09 23:15:20|3248.51|3240.81|3247.77|3240.07|3248.62|3240.92|3247.5|3239.8|30
1644448530000|2022-02-09 23:15:30|3248.01|3240.31|3247.55|3239.85|3248.01|3240.31|3246.91|3239.21|36
1644448540000|2022-02-09 23:15:40|3247.53|3239.83|3247.57|3239.87|3247.69|3239.99|3247.49|3239.79|27
1644448550000|2022-02-09 23:15:50|3247.61|3239.91|3248.13|3240.43|3248.51|3240.81|3247.53|3239.83|34
1644448560000|2022-02-09 23:16:00|3248.03|3240.33|3248.42|3240.72|3248.91|3241.21|3247.9|3240.2|33
1644448570000|2022-02-09 23:16:10|3248.33|3240.63|3247.5|3239.8|3248.58|3240.88|3247.41|3239.71|30
1644448580000|2022-02-09 23:16:20|3247.44|3239.74|3245.75|3238.05|3247.47|3239.77|3245.46|3237.76|37
1644448590000|2022-02-09 23:16:30|3246.01|3238.31|3246.61|3238.91|3246.94|3239.24|3245.9|3238.2|34
1644448600000|2022-02-09 23:16:40|3246.62|3238.92|3247.16|3239.46|3247.36|3239.66|3245.98|3238.28|37
1644448610000|2022-02-09 23:16:50|3246.89|3239.19|3248.68|3240.98|3248.91|3241.21|3246.74|3239.04|36
1644448620000|2022-02-09 23:17:00|3248.57|3240.87|3248.46|3240.76|3249.52|3241.82|3248.34|3240.64|37
1644448630000|2022-02-09 23:17:10|3248.43|3240.73|3250.1|3242.4|3250.1|3242.4|3248.43|3240.73|33
1644448640000|2022-02-09 23:17:20|3250.14|3242.44|3250.57|3242.87|3250.57|3242.87|3249.93|3242.23|36
1644448650000|2022-02-09 23:17:30|3250.62|3242.92|3249.19|3241.49|3250.78|3243.08|3249.19|3241.49|39
1644448660000|2022-02-09 23:17:40|3249.35|3241.65|3248.91|3241.21|3249.56|3241.86|3248.76|3241.06|37
1644448670000|2022-02-09 23:17:50|3248.88|3241.18|3249.16|3241.46|3249.3|3241.6|3248.84|3241.14|33
1644448680000|2022-02-09 23:18:00|3249.32|3241.62|3248.3|3240.6|3249.32|3241.62|3248.3|3240.6|30
1644448690000|2022-02-09 23:18:10|3248.22|3240.52|3247.42|3239.72|3248.22|3240.52|3247.27|3239.57|32
1644448700000|2022-02-09 23:18:20|3247.21|3239.51|3248.38|3240.68|3248.64|3240.94|3247.21|3239.51|33
1644448710000|2022-02-09 23:18:30|3248.39|3240.69|3249.26|3241.56|3249.5|3241.8|3248.39|3240.69|29
1644448720000|2022-02-09 23:18:40|3249.32|3241.62|3250.33|3242.63|3250.37|3242.67|3249.18|3241.48|34
1644448730000|2022-02-09 23:18:50|3250.34|3242.64|3250.02|3242.32|3250.35|3242.65|3249.86|3242.16|28
1644448740000|2022-02-09 23:19:00|3250.07|3242.37|3250.55|3242.85|3250.57|3242.87|3249.88|3242.18|35
1644448750000|2022-02-09 23:19:10|3250.5|3242.8|3248.5|3240.8|3250.67|3242.97|3247.78|3240.08|27
1644448760000|2022-02-09 23:19:20|3247.56|3239.86|3249.47|3241.77|3250.51|3242.81|3247.56|3239.86|31
1644448770000|2022-02-09 23:19:30|3249.08|3241.38|3249.55|3241.85|3250.48|3242.78|3249.08|3241.38|37
1644448780000|2022-02-09 23:19:40|3250.13|3242.43|3250.45|3242.75|3250.76|3243.06|3249.59|3241.89|30
1644448790000|2022-02-09 23:19:50|3250.41|3242.71|3251.94|3244.24|3251.94|3244.24|3250.37|3242.67|33
1644448800000|2022-02-09 23:20:00|3252.02|3244.32|3251.69|3243.99|3252.85|3245.15|3251.24|3243.54|36
1644448810000|2022-02-09 23:20:10|3251.68|3243.98|3251.32|3243.62|3251.83|3244.13|3250.2|3242.5|32
1644448820000|2022-02-09 23:20:20|3251.26|3243.56|3250.31|3242.61|3251.26|3243.56|3250.31|3242.61|36
1644448830000|2022-02-09 23:20:30|3250.96|3243.26|3250.88|3243.18|3251.36|3243.66|3250.79|3243.09|34
1644448840000|2022-02-09 23:20:40|3250.85|3243.15|3250.08|3242.38|3250.86|3243.16|3249.71|3242.01|34
1644448850000|2022-02-09 23:20:50|3250.1|3242.4|3249.64|3241.94|3250.24|3242.54|3248.37|3240.67|34
1644448860000|2022-02-09 23:21:00|3249.66|3241.96|3249.85|3242.15|3250.18|3242.48|3249.33|3241.63|38
1644448870000|2022-02-09 23:21:10|3249.86|3242.16|3250.54|3242.84|3250.76|3243.06|3249.85|3242.15|34
1644448880000|2022-02-09 23:21:20|3250.42|3242.72|3249.83|3242.13|3250.68|3242.98|3249.83|3242.13|31
1644448890000|2022-02-09 23:21:30|3249.4|3241.7|3248.22|3240.52|3249.54|3241.84|3248.22|3240.52|36
1644448900000|2022-02-09 23:21:40|3248.75|3241.05|3247.92|3240.22|3249.01|3241.31|3247.8|3240.1|30
1644448910000|2022-02-09 23:21:50|3247.63|3239.93|3246.88|3239.18|3247.63|3239.93|3246.38|3238.68|35
1644448920000|2022-02-09 23:22:00|3246.91|3239.21|3245.62|3237.92|3246.92|3239.22|3245.52|3237.82|30
1644448930000|2022-02-09 23:22:10|3245.84|3238.14|3245.5|3237.8|3246.72|3239.02|3245.47|3237.77|32
1644448940000|2022-02-09 23:22:20|3245.48|3237.78|3245.92|3238.22|3246.62|3238.92|3244.63|3236.93|38
1644448950000|2022-02-09 23:22:30|3245.94|3238.24|3246.08|3238.38|3246.69|3238.99|3245.94|3238.24|29
1644448960000|2022-02-09 23:22:40|3246.03|3238.33|3244.51|3236.81|3246.7|3239|3244.51|3236.81|36
1644448970000|2022-02-09 23:22:50|3244.54|3236.84|3245.77|3238.07|3245.9|3238.2|3244.5|3236.8|38
1644448980000|2022-02-09 23:23:00|3246.23|3238.53|3245.43|3237.73|3246.37|3238.67|3245.43|3237.73|34
1644448990000|2022-02-09 23:23:10|3245|3237.3|3246.64|3238.94|3247.07|3239.37|3244.87|3237.17|35
1644449000000|2022-02-09 23:23:20|3246.57|3238.87|3248.56|3240.86|3249.19|3241.49|3246.47|3238.77|36
1644449010000|2022-02-09 23:23:30|3248.39|3240.69|3246.23|3238.53|3248.54|3240.84|3246.23|3238.53|36
1644449020000|2022-02-09 23:23:40|3246.21|3238.51|3246.23|3238.53|3246.76|3239.06|3245.93|3238.23|36
1644449030000|2022-02-09 23:23:50|3246.18|3238.48|3245.65|3237.95|3246.62|3238.92|3245.65|3237.95|37
1644449040000|2022-02-09 23:24:00|3245.62|3237.92|3245.92|3238.22|3246.33|3238.63|3245.52|3237.82|36
1644449050000|2022-02-09 23:24:10|3245.75|3238.05|3244.69|3236.99|3245.89|3238.19|3244.35|3236.65|32
1644449060000|2022-02-09 23:24:20|3244.63|3236.93|3244.36|3236.66|3244.85|3237.15|3244.2|3236.5|33
1644449070000|2022-02-09 23:24:30|3244.66|3236.96|3245.23|3237.53|3245.25|3237.55|3244.31|3236.61|32
1644449080000|2022-02-09 23:24:40|3245.02|3237.32|3244.68|3236.98|3245.26|3237.56|3244.66|3236.96|36
1644449090000|2022-02-09 23:24:50|3244.77|3237.07|3244.88|3237.18|3245.19|3237.49|3243.96|3236.26|34
1644449100000|2022-02-09 23:25:00|3245.16|3237.46|3244.74|3237.04|3245.16|3237.46|3244.55|3236.85|26
1644449110000|2022-02-09 23:25:10|3244.84|3237.14|3244.51|3236.81|3244.84|3237.14|3242.89|3235.19|35
1644449120000|2022-02-09 23:25:20|3244.53|3236.83|3244.46|3236.76|3244.84|3237.14|3244.35|3236.65|37
1644449130000|2022-02-09 23:25:30|3244.72|3237.02|3243.24|3235.54|3244.72|3237.02|3243.19|3235.49|39
1644449140000|2022-02-09 23:25:40|3243.67|3235.97|3242.33|3234.63|3243.67|3235.97|3242.33|3234.63|35
1644449150000|2022-02-09 23:25:50|3242.3|3234.6|3243.21|3235.51|3243.62|3235.92|3242.28|3234.58|35
1644449160000|2022-02-09 23:26:00|3243.14|3235.44|3244.01|3236.31|3244.19|3236.49|3242.87|3235.17|36
1644449170000|2022-02-09 23:26:10|3244.24|3236.54|3242.5|3234.8|3244.24|3236.54|3242.48|3234.78|34
1644449180000|2022-02-09 23:26:20|3242.51|3234.81|3242.68|3234.98|3243.29|3235.59|3242.51|3234.81|39
1644449190000|2022-02-09 23:26:30|3242.59|3234.89|3242.39|3234.69|3242.68|3234.98|3242.17|3234.47|33
1644449200000|2022-02-09 23:26:40|3242.42|3234.72|3242.66|3234.96|3242.94|3235.24|3241.71|3234.01|38
1644449210000|2022-02-09 23:26:50|3242.73|3235.03|3242.79|3235.09|3242.85|3235.15|3242.08|3234.38|36
1644449220000|2022-02-09 23:27:00|3242.81|3235.11|3242.79|3235.09|3243.09|3235.39|3242.39|3234.69|31
1644449230000|2022-02-09 23:27:10|3242.78|3235.08|3242.49|3234.79|3243.12|3235.42|3242.28|3234.58|32
1644449240000|2022-02-09 23:27:20|3242.34|3234.64|3241.22|3233.52|3242.35|3234.65|3241.13|3233.43|33
1644449250000|2022-02-09 23:27:30|3241.2|3233.5|3239.66|3231.96|3241.34|3233.64|3239.59|3231.89|32
1644449260000|2022-02-09 23:27:40|3239.87|3232.17|3240.84|3233.14|3240.94|3233.24|3239.56|3231.86|40
1644449270000|2022-02-09 23:27:50|3240.76|3233.06|3240.76|3233.06|3241.2|3233.5|3240.07|3232.37|36
1644449280000|2022-02-09 23:28:00|3240.6|3232.9|3240.71|3233.01|3241.83|3234.13|3240.33|3232.63|37
1644449290000|2022-02-09 23:28:10|3240.87|3233.17|3241.62|3233.92|3242.23|3234.53|3240.87|3233.17|30
1644449300000|2022-02-09 23:28:20|3241.59|3233.89|3240.87|3233.17|3241.59|3233.89|3240.59|3232.89|33
1644449310000|2022-02-09 23:28:30|3240.88|3233.18|3240.12|3232.42|3240.89|3233.19|3239.8|3232.1|37
1644449320000|2022-02-09 23:28:40|3240.19|3232.49|3240.6|3232.9|3240.92|3233.22|3240.06|3232.36|28
1644449330000|2022-02-09 23:28:50|3240.43|3232.73|3239.83|3232.13|3240.88|3233.18|3239.83|3232.13|33
1644449340000|2022-02-09 23:29:00|3239.8|3232.1|3239.5|3231.8|3240.77|3233.07|3239.36|3231.66|36
1644449350000|2022-02-09 23:29:10|3239.35|3231.65|3241.06|3233.36|3241.06|3233.36|3239.2|3231.5|37
1644449360000|2022-02-09 23:29:20|3241.27|3233.57|3242.23|3234.53|3242.23|3234.53|3241.13|3233.43|40
1644449370000|2022-02-09 23:29:30|3242.31|3234.61|3241.61|3233.91|3242.38|3234.68|3241.4|3233.7|35
1644449380000|2022-02-09 23:29:40|3241.62|3233.92|3242.48|3234.78|3242.54|3234.84|3241.62|3233.92|39
1644449390000|2022-02-09 23:29:50|3242.47|3234.77|3242.94|3235.24|3243.08|3235.38|3242.03|3234.33|37
1644449400000|2022-02-09 23:30:00|3242.95|3235.25|3244.1|3236.4|3244.29|3236.59|3242.87|3235.17|37
1644449410000|2022-02-09 23:30:10|3244.18|3236.48|3243.82|3236.12|3244.18|3236.48|3243.41|3235.71|39
1644449420000|2022-02-09 23:30:20|3243.75|3236.05|3244.77|3237.07|3244.92|3237.22|3243.63|3235.93|35
1644449430000|2022-02-09 23:30:30|3244.8|3237.1|3244.28|3236.58|3244.97|3237.27|3244.17|3236.47|38
1644449440000|2022-02-09 23:30:40|3244.14|3236.44|3244.24|3236.54|3244.38|3236.68|3244.04|3236.34|32
1644449450000|2022-02-09 23:30:50|3244.25|3236.55|3244.12|3236.42|3244.47|3236.77|3243.96|3236.26|35
1644449460000|2022-02-09 23:31:00|3244.22|3236.52|3244.08|3236.38|3244.6|3236.9|3243.94|3236.24|34
1644449470000|2022-02-09 23:31:10|3244|3236.3|3244.24|3236.54|3244.47|3236.77|3243.9|3236.2|40
1644449480000|2022-02-09 23:31:20|3244.08|3236.38|3244.44|3236.74|3244.52|3236.82|3243.98|3236.28|28
1644449490000|2022-02-09 23:31:30|3244.2|3236.5|3243.33|3235.63|3244.8|3237.1|3243.32|3235.62|36
1644449500000|2022-02-09 23:31:40|3243.32|3235.62|3243.3|3235.6|3243.77|3236.07|3243.06|3235.36|37
1644449510000|2022-02-09 23:31:50|3243.31|3235.61|3241.75|3234.05|3243.31|3235.61|3241.59|3233.89|38
1644449520000|2022-02-09 23:32:00|3241.79|3234.09|3243.25|3235.55|3243.34|3235.64|3241.75|3234.05|39
1644449530000|2022-02-09 23:32:10|3243.27|3235.57|3243.96|3236.26|3245.27|3237.57|3243.24|3235.54|38
1644449540000|2022-02-09 23:32:20|3243.5|3235.8|3243.93|3236.23|3243.95|3236.25|3243.37|3235.67|33
1644449550000|2022-02-09 23:32:30|3243.97|3236.27|3243.9|3236.2|3244.13|3236.43|3243.52|3235.82|34
1644449560000|2022-02-09 23:32:40|3243.91|3236.21|3243.81|3236.11|3243.91|3236.21|3243.4|3235.7|35
1644449570000|2022-02-09 23:32:50|3243.63|3235.93|3243.86|3236.16|3243.93|3236.23|3243.47|3235.77|34
1644449580000|2022-02-09 23:33:00|3243.85|3236.15|3243.87|3236.17|3244.18|3236.48|3243.74|3236.04|35
1644449590000|2022-02-09 23:33:10|3243.88|3236.18|3244.52|3236.82|3244.99|3237.29|3243.8|3236.1|33
1644449600000|2022-02-09 23:33:20|3244.29|3236.59|3244.57|3236.87|3244.74|3237.04|3244.29|3236.59|33
1644449610000|2022-02-09 23:33:30|3244.82|3237.12|3245.15|3237.45|3245.38|3237.68|3244.65|3236.95|28
1644449620000|2022-02-09 23:33:40|3245.22|3237.52|3245.25|3237.55|3245.3|3237.6|3245.17|3237.47|24
1644449630000|2022-02-09 23:33:50|3245.24|3237.54|3245.23|3237.53|3245.72|3238.02|3245|3237.3|30
1644449640000|2022-02-09 23:34:00|3245.34|3237.64|3245.64|3237.94|3245.83|3238.13|3244.82|3237.12|30
1644449650000|2022-02-09 23:34:10|3244.88|3237.18|3247.03|3239.33|3247.03|3239.33|3244.44|3236.74|26
1644449660000|2022-02-09 23:34:20|3245.83|3238.13|3244.97|3237.27|3246.98|3239.28|3244.93|3237.23|32
1644449670000|2022-02-09 23:34:30|3244.98|3237.28|3245.65|3237.95|3246.61|3238.91|3244.44|3236.74|22
1644449680000|2022-02-09 23:34:40|3245.68|3237.98|3246.03|3238.33|3246.09|3238.39|3245.64|3237.94|25
1644449690000|2022-02-09 23:34:50|3246.05|3238.35|3245.99|3238.29|3247.06|3239.36|3244.98|3237.28|31
1644449700000|2022-02-09 23:35:00|3245.8|3238.1|3245.86|3238.16|3246.11|3238.41|3244.97|3237.27|29
1644449710000|2022-02-09 23:35:10|3245.83|3238.13|3244.98|3237.28|3245.95|3238.25|3244.97|3237.27|29
1644449720000|2022-02-09 23:35:20|3244.97|3237.27|3245.13|3237.43|3245.27|3237.57|3244.66|3236.96|27
1644449730000|2022-02-09 23:35:30|3245.14|3237.44|3244.69|3236.99|3245.29|3237.59|3244.59|3236.89|34
1644449740000|2022-02-09 23:35:40|3244.8|3237.1|3244.52|3236.82|3244.83|3237.13|3244.39|3236.69|28
1644449750000|2022-02-09 23:35:50|3244.63|3236.93|3244.03|3236.33|3244.78|3237.08|3243.98|3236.28|23
1644449760000|2022-02-09 23:36:00|3243.96|3236.26|3243.89|3236.19|3244.39|3236.69|3243.78|3236.08|35
1644449770000|2022-02-09 23:36:10|3243.99|3236.29|3244.37|3236.67|3244.74|3237.04|3243.99|3236.29|31
1644449780000|2022-02-09 23:36:20|3244.43|3236.73|3244.58|3236.88|3244.96|3237.26|3244.3|3236.6|21
1644449790000|2022-02-09 23:36:30|3244.62|3236.92|3244.08|3236.38|3244.91|3237.21|3244.02|3236.32|30
1644449800000|2022-02-09 23:36:40|3244.07|3236.37|3242.54|3234.84|3244.1|3236.4|3242.54|3234.84|27
1644449810000|2022-02-09 23:36:50|3242.3|3234.6|3243.09|3235.39|3243.4|3235.7|3241.94|3234.24|36
1644449820000|2022-02-09 23:37:00|3243.13|3235.43|3243.01|3235.31|3243.13|3235.43|3242.22|3234.52|34
1644449830000|2022-02-09 23:37:10|3243.03|3235.33|3242.49|3234.79|3243.41|3235.71|3242.13|3234.43|33
1644449840000|2022-02-09 23:37:20|3242.52|3234.82|3242.03|3234.33|3243.19|3235.49|3241.44|3233.74|36
1644449850000|2022-02-09 23:37:30|3242|3234.3|3242.05|3234.35|3242.3|3234.6|3241.82|3234.12|34
1644449860000|2022-02-09 23:37:40|3242.09|3234.39|3240.61|3232.91|3242.1|3234.4|3240.03|3232.33|21
1644449870000|2022-02-09 23:37:50|3240.5|3232.8|3240.92|3233.22|3240.97|3233.27|3239.99|3232.29|27
1644449880000|2022-02-09 23:38:00|3241.42|3233.72|3241.16|3233.46|3241.43|3233.73|3241.08|3233.38|28
1644449890000|2022-02-09 23:38:10|3241.2|3233.5|3240.86|3233.16|3241.24|3233.54|3240.86|3233.16|34
1644449900000|2022-02-09 23:38:20|3240.84|3233.14|3238.99|3231.29|3240.84|3233.14|3238.64|3230.94|34
1644449910000|2022-02-09 23:38:30|3239.08|3231.38|3239.55|3231.85|3239.78|3232.08|3238.99|3231.29|34
1644449920000|2022-02-09 23:38:40|3239.58|3231.88|3239.57|3231.87|3239.81|3232.11|3239.46|3231.76|31
1644449930000|2022-02-09 23:38:50|3239.56|3231.86|3240.19|3232.49|3240.34|3232.64|3239.47|3231.77|24
1644449940000|2022-02-09 23:39:00|3240.21|3232.51|3239.59|3231.89|3240.4|3232.7|3239.52|3231.82|35
1644449950000|2022-02-09 23:39:10|3239.55|3231.85|3239.87|3232.17|3240.02|3232.32|3238.75|3231.05|34
1644449960000|2022-02-09 23:39:20|3239.94|3232.24|3241.62|3233.92|3241.63|3233.93|3239.57|3231.87|38
1644449970000|2022-02-09 23:39:30|3241.59|3233.89|3242.82|3235.12|3243.07|3235.37|3241.52|3233.82|37
1644449980000|2022-02-09 23:39:40|3242.84|3235.14|3241.65|3233.95|3243.09|3235.39|3241.45|3233.75|35
1644449990000|2022-02-09 23:39:50|3241.39|3233.69|3241.31|3233.61|3241.43|3233.73|3240.62|3232.92|33
1644450000000|2022-02-09 23:40:00|3241.35|3233.65|3242.82|3235.12|3242.99|3235.29|3241.25|3233.55|39
1644450010000|2022-02-09 23:40:10|3242.74|3235.04|3243.58|3235.88|3244.09|3236.39|3242.74|3235.04|38
1644450020000|2022-02-09 23:40:20|3243.62|3235.92|3243.2|3235.5|3244.15|3236.45|3243.14|3235.44|30
1644450030000|2022-02-09 23:40:30|3243.19|3235.49|3243.11|3235.41|3243.44|3235.74|3243.02|3235.32|32
1644450040000|2022-02-09 23:40:40|3243.09|3235.39|3243.62|3235.92|3243.84|3236.14|3242.78|3235.08|26
1644450050000|2022-02-09 23:40:50|3243.51|3235.81|3242.71|3235.01|3243.69|3235.99|3242.34|3234.64|36
1644450060000|2022-02-09 23:41:00|3242.7|3235|3242.81|3235.11|3242.81|3235.11|3241.43|3233.73|32
1644450070000|2022-02-09 23:41:10|3242.73|3235.03|3243.3|3235.6|3243.58|3235.88|3242.73|3235.03|29
1644450080000|2022-02-09 23:41:20|3243.17|3235.47|3243.33|3235.63|3243.54|3235.84|3242.79|3235.09|32
1644450090000|2022-02-09 23:41:30|3243.35|3235.65|3242.31|3234.61|3243.38|3235.68|3242.17|3234.47|34
1644450100000|2022-02-09 23:41:40|3242.32|3234.62|3241.69|3233.99|3242.43|3234.73|3241.65|3233.95|39
1644450110000|2022-02-09 23:41:50|3241.71|3234.01|3241.87|3234.17|3242.62|3234.92|3241.71|3234.01|30
1644450120000|2022-02-09 23:42:00|3241.43|3233.73|3241.74|3234.04|3242.74|3235.04|3241.43|3233.73|28
1644450130000|2022-02-09 23:42:10|3241.84|3234.14|3241.86|3234.16|3242.43|3234.73|3241.62|3233.92|28
1644450140000|2022-02-09 23:42:20|3241.89|3234.19|3241.66|3233.96|3242.62|3234.92|3241.64|3233.94|25
1644450150000|2022-02-09 23:42:30|3241.69|3233.99|3241.73|3234.03|3242.11|3234.41|3241.62|3233.92|18
1644450160000|2022-02-09 23:42:40|3241.82|3234.12|3241.24|3233.54|3242.11|3234.41|3241.12|3233.42|20
1644450170000|2022-02-09 23:42:50|3241.73|3234.03|3241.09|3233.39|3241.76|3234.06|3240.8|3233.1|36
1644450180000|2022-02-09 23:43:00|3240.9|3233.2|3240.42|3232.72|3241.63|3233.93|3240.18|3232.48|36
1644450190000|2022-02-09 23:43:10|3240.71|3233.01|3241.94|3234.24|3242.6|3234.9|3240.43|3232.73|36
1644450200000|2022-02-09 23:43:20|3242|3234.3|3241.22|3233.52|3242.75|3235.05|3240.88|3233.18|34
1644450210000|2022-02-09 23:43:30|3241.21|3233.51|3242.24|3234.54|3242.48|3234.78|3241.21|3233.51|30
1644450220000|2022-02-09 23:43:40|3242.19|3234.49|3242.47|3234.77|3242.47|3234.77|3241.62|3233.92|28
1644450230000|2022-02-09 23:43:50|3242.49|3234.79|3243.06|3235.36|3243.22|3235.52|3241.7|3234|21
1644450240000|2022-02-09 23:44:00|3243.05|3235.35|3243.19|3235.49|3243.27|3235.57|3242.61|3234.91|36
1644450250000|2022-02-09 23:44:10|3243.25|3235.55|3242.17|3234.47|3243.26|3235.56|3242.17|3234.47|23
1644450260000|2022-02-09 23:44:20|3242.16|3234.46|3242.33|3234.63|3242.68|3234.98|3241.88|3234.18|36
1644450270000|2022-02-09 23:44:30|3242.29|3234.59|3242.61|3234.91|3242.63|3234.93|3242.19|3234.49|33
1644450280000|2022-02-09 23:44:40|3242.59|3234.89|3242.48|3234.78|3242.84|3235.14|3242.32|3234.62|25
1644450290000|2022-02-09 23:44:50|3242.31|3234.61|3241.63|3233.93|3242.31|3234.61|3240.76|3233.06|34
1644450300000|2022-02-09 23:45:00|3241.61|3233.91|3241.19|3233.49|3242|3234.3|3241.06|3233.36|37
1644450310000|2022-02-09 23:45:10|3241.23|3233.53|3241.42|3233.72|3241.47|3233.77|3240.73|3233.03|37
1644450320000|2022-02-09 23:45:20|3241.91|3234.21|3241.11|3233.41|3241.91|3234.21|3240.2|3232.5|37
1644450330000|2022-02-09 23:45:30|3240.21|3232.51|3239.8|3232.1|3240.64|3232.94|3239.8|3232.1|33
1644450340000|2022-02-09 23:45:40|3239.99|3232.29|3240.25|3232.55|3240.91|3233.21|3239.99|3232.29|31
1644450350000|2022-02-09 23:45:50|3240.11|3232.41|3241.19|3233.49|3241.19|3233.49|3240.02|3232.32|33
1644450360000|2022-02-09 23:46:00|3241|3233.3|3241.75|3234.05|3241.82|3234.12|3240.69|3232.99|39
1644450370000|2022-02-09 23:46:10|3241.52|3233.82|3241.61|3233.91|3241.72|3234.02|3240.97|3233.27|37
1644450380000|2022-02-09 23:46:20|3241.62|3233.92|3241.38|3233.68|3241.73|3234.03|3241.35|3233.65|32
1644450390000|2022-02-09 23:46:30|3241.47|3233.77|3243.15|3235.45|3243.28|3235.58|3241.47|3233.77|33
1644450400000|2022-02-09 23:46:40|3243.2|3235.5|3242.55|3234.85|3243.65|3235.95|3241.87|3234.17|35
1644450410000|2022-02-09 23:46:50|3242.51|3234.81|3243.9|3236.2|3244.27|3236.57|3241.53|3233.83|38
1644450420000|2022-02-09 23:47:00|3244.05|3236.35|3244.14|3236.44|3244.23|3236.53|3243.83|3236.13|36
1644450430000|2022-02-09 23:47:10|3244.18|3236.48|3244.9|3237.2|3245.29|3237.59|3244.18|3236.48|23
1644450440000|2022-02-09 23:47:20|3244.93|3237.23|3245.32|3237.62|3245.49|3237.79|3244.9|3237.2|32
1644450450000|2022-02-09 23:47:30|3244.72|3237.02|3245.49|3237.79|3246.13|3238.43|3244.72|3237.02|34
1644450460000|2022-02-09 23:47:40|3245.55|3237.85|3244.88|3237.18|3245.56|3237.86|3244.48|3236.78|32
1644450470000|2022-02-09 23:47:50|3244.89|3237.19|3245.03|3237.33|3245.03|3237.33|3244.37|3236.67|30
1644450480000|2022-02-09 23:48:00|3245.04|3237.34|3244.8|3237.1|3245.13|3237.43|3244.51|3236.81|35
1644450490000|2022-02-09 23:48:10|3244.81|3237.11|3244.9|3237.2|3244.94|3237.24|3244.54|3236.84|32
1644450500000|2022-02-09 23:48:20|3244.62|3236.92|3244.83|3237.13|3245|3237.3|3244.61|3236.91|33
1644450510000|2022-02-09 23:48:30|3244.8|3237.1|3244.65|3236.95|3244.91|3237.21|3244.58|3236.88|27
1644450520000|2022-02-09 23:48:40|3244.38|3236.68|3244.22|3236.52|3244.38|3236.68|3243.89|3236.19|31
1644450530000|2022-02-09 23:48:50|3244.21|3236.51|3244.6|3236.9|3245.28|3237.58|3244.21|3236.51|27
1644450540000|2022-02-09 23:49:00|3244.61|3236.91|3244.74|3237.04|3244.91|3237.21|3244.52|3236.82|34
1644450550000|2022-02-09 23:49:10|3244.76|3237.06|3244.59|3236.89|3244.8|3237.1|3243.79|3236.09|36
1644450560000|2022-02-09 23:49:20|3244.64|3236.94|3244.81|3237.11|3244.83|3237.13|3244.37|3236.67|32
1644450570000|2022-02-09 23:49:30|3244.84|3237.14|3244.96|3237.26|3245.12|3237.42|3244.65|3236.95|24
1644450580000|2022-02-09 23:49:40|3244.94|3237.24|3243.72|3236.02|3244.94|3237.24|3243.65|3235.95|27
1644450590000|2022-02-09 23:49:50|3243.8|3236.1|3243.78|3236.08|3244.08|3236.38|3243.67|3235.97|30
1644450600000|2022-02-09 23:50:00|3243.85|3236.15|3244.03|3236.33|3244.03|3236.33|3243.28|3235.58|31
1644450610000|2022-02-09 23:50:10|3243.9|3236.2|3243.5|3235.8|3243.95|3236.25|3242.69|3234.99|34
1644450620000|2022-02-09 23:50:20|3243.51|3235.81|3243.84|3236.14|3243.84|3236.14|3242.89|3235.19|37
1644450630000|2022-02-09 23:50:30|3243.99|3236.29|3243.72|3236.02|3244.39|3236.69|3243.61|3235.91|31
1644450640000|2022-02-09 23:50:40|3243.74|3236.04|3243.91|3236.21|3244.89|3237.19|3243.72|3236.02|38
1644450650000|2022-02-09 23:50:50|3243.95|3236.25|3244.65|3236.95|3244.66|3236.96|3243.86|3236.16|38
1644450660000|2022-02-09 23:51:00|3244.66|3236.96|3245.22|3237.52|3245.23|3237.53|3244.66|3236.96|36
1644450670000|2022-02-09 23:51:10|3245.21|3237.51|3246.84|3239.14|3246.92|3239.22|3245.03|3237.33|38
1644450680000|2022-02-09 23:51:20|3246.86|3239.16|3246.7|3239|3247.49|3239.79|3246.48|3238.78|36
1644450690000|2022-02-09 23:51:30|3246.75|3239.05|3246.65|3238.95|3246.95|3239.25|3246.53|3238.83|34
1644450700000|2022-02-09 23:51:40|3246.61|3238.91|3247.9|3240.2|3247.9|3240.2|3246.61|3238.91|33
1644450710000|2022-02-09 23:51:50|3247.93|3240.23|3248.62|3240.92|3248.96|3241.26|3247.58|3239.88|35
1644450720000|2022-02-09 23:52:00|3248.67|3240.97|3249.2|3241.5|3249.47|3241.77|3248.64|3240.94|35
1644450730000|2022-02-09 23:52:10|3249.11|3241.41|3249.75|3242.05|3249.75|3242.05|3248.54|3240.84|35
1644450740000|2022-02-09 23:52:20|3249.62|3241.92|3249.51|3241.81|3249.91|3242.21|3249.32|3241.62|34
1644450750000|2022-02-09 23:52:30|3249.49|3241.79|3248.46|3240.76|3249.83|3242.13|3248.46|3240.76|33
1644450760000|2022-02-09 23:52:40|3248.44|3240.74|3248.33|3240.63|3248.86|3241.16|3248.19|3240.49|35
1644450770000|2022-02-09 23:52:50|3248.36|3240.66|3249.15|3241.45|3249.4|3241.7|3248.36|3240.66|34
1644450780000|2022-02-09 23:53:00|3249.36|3241.66|3249.09|3241.39|3249.54|3241.84|3248.73|3241.03|32
1644450790000|2022-02-09 23:53:10|3249.2|3241.5|3248.56|3240.86|3249.2|3241.5|3248.33|3240.63|38
1644450800000|2022-02-09 23:53:20|3248.58|3240.88|3247.34|3239.64|3249.24|3241.54|3247.27|3239.57|34
1644450810000|2022-02-09 23:53:30|3247.25|3239.55|3246.51|3238.81|3247.34|3239.64|3246.18|3238.48|36
1644450820000|2022-02-09 23:53:40|3246.42|3238.72|3246.21|3238.51|3246.54|3238.84|3246.19|3238.49|36
1644450830000|2022-02-09 23:53:50|3246.2|3238.5|3246.61|3238.91|3246.83|3239.13|3246.16|3238.46|31
1644450840000|2022-02-09 23:54:00|3246.56|3238.86|3245.91|3238.21|3246.66|3238.96|3245.87|3238.17|35
1644450850000|2022-02-09 23:54:10|3245.25|3237.55|3244.17|3236.47|3245.49|3237.79|3244.14|3236.44|37
1644450860000|2022-02-09 23:54:20|3244.12|3236.42|3243.58|3235.88|3244.7|3237|3243.32|3235.62|39
1644450870000|2022-02-09 23:54:30|3243.59|3235.89|3244.15|3236.45|3244.37|3236.67|3243.43|3235.73|39
1644450880000|2022-02-09 23:54:40|3244.11|3236.41|3244.02|3236.32|3244.28|3236.58|3243.96|3236.26|30
1644450890000|2022-02-09 23:54:50|3244.01|3236.31|3245.83|3238.13|3245.85|3238.15|3243.97|3236.27|35
1644450900000|2022-02-09 23:55:00|3245.85|3238.15|3244.58|3236.88|3245.88|3238.18|3243.72|3236.02|36
1644450910000|2022-02-09 23:55:10|3244.56|3236.86|3244.42|3236.72|3244.78|3237.08|3244.22|3236.52|32
1644450920000|2022-02-09 23:55:20|3244.27|3236.57|3242.08|3234.38|3244.27|3236.57|3242.08|3234.38|37
1644450930000|2022-02-09 23:55:30|3242.43|3234.73|3243.89|3236.19|3244.81|3237.11|3242.43|3234.73|36
1644450940000|2022-02-09 23:55:40|3243.84|3236.14|3242.73|3235.03|3243.84|3236.14|3242.6|3234.9|39
1644450950000|2022-02-09 23:55:50|3242.77|3235.07|3244.37|3236.67|3244.41|3236.71|3242.4|3234.7|36
1644450960000|2022-02-09 23:56:00|3244.33|3236.63|3243.57|3235.87|3244.96|3237.26|3243.37|3235.67|32
1644450970000|2022-02-09 23:56:10|3243.83|3236.13|3243.31|3235.61|3243.83|3236.13|3242.62|3234.92|33
1644450980000|2022-02-09 23:56:20|3242.94|3235.24|3243.11|3235.41|3243.65|3235.95|3242.52|3234.82|38
1644450990000|2022-02-09 23:56:30|3243.14|3235.44|3243.18|3235.48|3243.74|3236.04|3243.04|3235.34|35
1644451000000|2022-02-09 23:56:40|3243.12|3235.42|3242.15|3234.45|3243.12|3235.42|3242.11|3234.41|38
1644451010000|2022-02-09 23:56:50|3242.1|3234.4|3242.83|3235.13|3243.02|3235.32|3242.09|3234.39|34
1644451020000|2022-02-09 23:57:00|3242.89|3235.19|3244.33|3236.63|3244.79|3237.09|3242.89|3235.19|37
1644451030000|2022-02-09 23:57:10|3244.22|3236.52|3246.54|3238.84|3246.58|3238.88|3244.22|3236.52|37
1644451040000|2022-02-09 23:57:20|3246.5|3238.8|3247.14|3239.44|3247.29|3239.59|3244.77|3237.07|39
1644451050000|2022-02-09 23:57:30|3246.93|3239.23|3248.12|3240.42|3248.12|3240.42|3246.37|3238.67|34
1644451060000|2022-02-09 23:57:40|3247.95|3240.25|3248.77|3241.07|3248.83|3241.13|3247.95|3240.25|36
1644451070000|2022-02-09 23:57:50|3248.63|3240.93|3248.54|3240.84|3249.28|3241.58|3248.3|3240.6|38
1644451080000|2022-02-09 23:58:00|3248.52|3240.82|3248.76|3241.06|3248.87|3241.17|3248.41|3240.71|34
1644451090000|2022-02-09 23:58:10|3248.74|3241.04|3249.35|3241.65|3249.68|3241.98|3248.74|3241.04|31
1644451100000|2022-02-09 23:58:20|3249.92|3242.22|3250.4|3242.7|3250.82|3243.12|3248.85|3241.15|33
1644451110000|2022-02-09 23:58:30|3250.36|3242.66|3250.5|3242.8|3250.77|3243.07|3249.93|3242.23|36
1644451120000|2022-02-09 23:58:40|3250.61|3242.91|3249.82|3242.12|3250.88|3243.18|3249.82|3242.12|31
1644451130000|2022-02-09 23:58:50|3249.85|3242.15|3250.38|3242.68|3250.51|3242.81|3249.79|3242.09|33
1644451140000|2022-02-09 23:59:00|3250.4|3242.7|3250.15|3242.45|3250.42|3242.72|3250.02|3242.32|34
1644451150000|2022-02-09 23:59:10|3250.24|3242.54|3250.1|3242.4|3250.26|3242.56|3249.9|3242.2|28
1644451160000|2022-02-09 23:59:20|3250.2|3242.5|3249.97|3242.27|3250.2|3242.5|3249.94|3242.24|35
1644451170000|2022-02-09 23:59:30|3249.99|3242.29|3250.3|3242.6|3250.56|3242.86|3249.96|3242.26|35
1644451180000|2022-02-09 23:59:40|3250.23|3242.53|3249.83|3242.13|3251|3243.3|3249.59|3241.89|34
1644451190000|2022-02-09 23:59:50|3249.61|3241.91|3249.93|3242.23|3250.5|3242.8|3249.61|3241.91|30
1644451200000|2022-02-10 00:00:00|3250.06|3242.36|3250.31|3242.61|3250.35|3242.65|3249.94|3242.24|27
1644451210000|2022-02-10 00:00:10|3250.29|3242.59|3252.16|3244.46|3252.16|3244.46|3250.01|3242.31|34
1644451220000|2022-02-10 00:00:20|3252.08|3244.38|3254.38|3246.68|3254.57|3246.87|3251.48|3243.78|40
1644451230000|2022-02-10 00:00:30|3254.34|3246.64|3253.22|3245.52|3254.53|3246.83|3253.16|3245.46|38
1644451240000|2022-02-10 00:00:40|3253.21|3245.51|3252.81|3245.11|3253.28|3245.58|3252.46|3244.76|36
1644451250000|2022-02-10 00:00:50|3252.89|3245.19|3252.04|3244.34|3252.96|3245.26|3251.8|3244.1|31
1644451260000|2022-02-10 00:01:00|3251.84|3244.14|3250.5|3242.8|3251.86|3244.16|3250.5|3242.8|34
1644451270000|2022-02-10 00:01:10|3250.49|3242.79|3248.66|3240.96|3250.49|3242.79|3248.66|3240.96|38
1644451280000|2022-02-10 00:01:20|3248.87|3241.17|3249.65|3241.95|3249.97|3242.27|3248.7|3241|37
1644451290000|2022-02-10 00:01:30|3249.73|3242.03|3250.95|3243.25|3251.13|3243.43|3249.36|3241.66|33
1644451300000|2022-02-10 00:01:40|3250.98|3243.28|3249.93|3242.23|3251.06|3243.36|3249.93|3242.23|32
1644451310000|2022-02-10 00:01:50|3249.58|3241.88|3247.22|3239.52|3249.58|3241.88|3247.22|3239.52|34
1644451320000|2022-02-10 00:02:00|3247.38|3239.68|3245.58|3237.88|3247.38|3239.68|3245.18|3237.48|40
1644451330000|2022-02-10 00:02:10|3245.39|3237.69|3244.71|3237.01|3245.85|3238.15|3244.56|3236.86|37
1644451340000|2022-02-10 00:02:20|3244.68|3236.98|3243.68|3235.98|3244.68|3236.98|3243.53|3235.83|34
1644451350000|2022-02-10 00:02:30|3243.7|3236|3243.42|3235.72|3243.98|3236.28|3242.95|3235.25|39
1644451360000|2022-02-10 00:02:40|3243.37|3235.67|3243.34|3235.64|3244.43|3236.73|3243.34|3235.64|38
1644451370000|2022-02-10 00:02:50|3243.33|3235.63|3248.63|3240.93|3248.86|3241.16|3243.21|3235.51|36
1644451380000|2022-02-10 00:03:00|3248.44|3240.74|3249.98|3242.28|3249.98|3242.28|3248.12|3240.42|35
1644451390000|2022-02-10 00:03:10|3250.04|3242.34|3249.92|3242.22|3250.92|3243.22|3249.84|3242.14|36
1644451400000|2022-02-10 00:03:20|3249.93|3242.23|3250.2|3242.5|3250.34|3242.64|3249.78|3242.08|38
1644451410000|2022-02-10 00:03:30|3250.59|3242.89|3251.08|3243.38|3251.97|3244.27|3250.59|3242.89|36
1644451420000|2022-02-10 00:03:40|3251.06|3243.36|3250.17|3242.47|3251.35|3243.65|3250.17|3242.47|36
1644451430000|2022-02-10 00:03:50|3249.93|3242.23|3250.1|3242.4|3251.03|3243.33|3249.76|3242.06|38
1644451440000|2022-02-10 00:04:00|3250.09|3242.39|3250.3|3242.6|3250.38|3242.68|3249.67|3241.97|37
1644451450000|2022-02-10 00:04:10|3250.79|3243.09|3252.06|3244.36|3252.46|3244.76|3250.79|3243.09|36
1644451460000|2022-02-10 00:04:20|3252.07|3244.37|3252.23|3244.53|3252.23|3244.53|3251.43|3243.73|36
1644451470000|2022-02-10 00:04:30|3251.82|3244.12|3252.69|3244.99|3253.13|3245.43|3251.74|3244.04|39
1644451480000|2022-02-10 00:04:40|3252.72|3245.02|3252.84|3245.14|3253.91|3246.21|3252.68|3244.98|37
1644451490000|2022-02-10 00:04:50|3253.19|3245.49|3251.74|3244.04|3253.43|3245.73|3251.72|3244.02|39
1644451500000|2022-02-10 00:05:00|3251.77|3244.07|3250.99|3243.29|3252.3|3244.6|3250.97|3243.27|37
1644451510000|2022-02-10 00:05:10|3251.29|3243.59|3250.56|3242.86|3251.29|3243.59|3249.88|3242.18|32
1644451520000|2022-02-10 00:05:20|3250.37|3242.67|3250.41|3242.71|3251.2|3243.5|3250.07|3242.37|37
1644451530000|2022-02-10 00:05:30|3250.48|3242.78|3250.75|3243.05|3250.87|3243.17|3249.58|3241.88|38
1644451540000|2022-02-10 00:05:40|3250.83|3243.13|3251.32|3243.62|3251.36|3243.66|3250.39|3242.69|32
1644451550000|2022-02-10 00:05:50|3251.49|3243.79|3251.1|3243.4|3251.79|3244.09|3250.9|3243.2|38
1644451560000|2022-02-10 00:06:00|3251.23|3243.53|3250.52|3242.82|3251.23|3243.53|3250.34|3242.64|36
1644451570000|2022-02-10 00:06:10|3250.54|3242.84|3251.48|3243.78|3251.48|3243.78|3250.38|3242.68|33
1644451580000|2022-02-10 00:06:20|3251.39|3243.69|3251.16|3243.46|3251.77|3244.07|3251.16|3243.46|37
1644451590000|2022-02-10 00:06:30|3250.56|3242.86|3250.62|3242.92|3250.66|3242.96|3249.51|3241.81|33
1644451600000|2022-02-10 00:06:40|3250.54|3242.84|3249.31|3241.61|3250.9|3243.2|3249.31|3241.61|35
1644451610000|2022-02-10 00:06:50|3249.38|3241.68|3248.15|3240.45|3249.38|3241.68|3247.68|3239.98|37
1644451620000|2022-02-10 00:07:00|3248.07|3240.37|3249.18|3241.48|3249.26|3241.56|3247.73|3240.03|38
1644451630000|2022-02-10 00:07:10|3248.85|3241.15|3247.04|3239.34|3248.85|3241.15|3246.87|3239.17|38
1644451640000|2022-02-10 00:07:20|3247.03|3239.33|3247.07|3239.37|3247.15|3239.45|3245.85|3238.15|31
1644451650000|2022-02-10 00:07:30|3246.63|3238.93|3249.16|3241.46|3249.16|3241.46|3246.63|3238.93|39
1644451660000|2022-02-10 00:07:40|3248.85|3241.15|3247.79|3240.09|3249.15|3241.45|3247.79|3240.09|38
1644451670000|2022-02-10 00:07:50|3247.74|3240.04|3247.08|3239.38|3247.77|3240.07|3246.85|3239.15|34
1644451680000|2022-02-10 00:08:00|3246.89|3239.19|3248.04|3240.34|3248.19|3240.49|3246.89|3239.19|37
1644451690000|2022-02-10 00:08:10|3248.03|3240.33|3247.94|3240.24|3248.28|3240.58|3247.75|3240.05|30
1644451700000|2022-02-10 00:08:20|3247.81|3240.11|3247.05|3239.35|3247.98|3240.28|3247.05|3239.35|34
1644451710000|2022-02-10 00:08:30|3246.88|3239.18|3247.21|3239.51|3247.21|3239.51|3246.34|3238.64|37
1644451720000|2022-02-10 00:08:40|3247.19|3239.49|3248.61|3240.91|3248.91|3241.21|3246.79|3239.09|39
1644451730000|2022-02-10 00:08:50|3248.69|3240.99|3248.84|3241.14|3249.08|3241.38|3248.49|3240.79|37
1644451740000|2022-02-10 00:09:00|3248.74|3241.04|3248.32|3240.62|3249.42|3241.72|3248.14|3240.44|38
1644451750000|2022-02-10 00:09:10|3248.26|3240.56|3247.48|3239.78|3248.29|3240.59|3247.38|3239.68|34
1644451760000|2022-02-10 00:09:20|3247.49|3239.79|3246.58|3238.88|3247.62|3239.92|3246.5|3238.8|34
1644451770000|2022-02-10 00:09:30|3246.59|3238.89|3246.51|3238.81|3246.85|3239.15|3246.28|3238.58|35
1644451780000|2022-02-10 00:09:40|3246.45|3238.75|3245.13|3237.43|3246.76|3239.06|3245.04|3237.34|37
1644451790000|2022-02-10 00:09:50|3245.14|3237.44|3245.27|3237.57|3245.7|3238|3245.01|3237.31|32
1644451800000|2022-02-10 00:10:00|3245.15|3237.45|3246.1|3238.4|3246.2|3238.5|3244.99|3237.29|36
1644451810000|2022-02-10 00:10:10|3245.93|3238.23|3247.32|3239.62|3247.38|3239.68|3245.75|3238.05|33
1644451820000|2022-02-10 00:10:20|3247.36|3239.66|3247.7|3240|3247.93|3240.23|3247.28|3239.58|36
1644451830000|2022-02-10 00:10:30|3247.68|3239.98|3247.17|3239.47|3247.7|3240|3247.04|3239.34|35
1644451840000|2022-02-10 00:10:40|3247.21|3239.51|3246.87|3239.17|3247.33|3239.63|3246.52|3238.82|34
1644451850000|2022-02-10 00:10:50|3246.9|3239.2|3247.61|3239.91|3247.61|3239.91|3246.7|3239|36
1644451860000|2022-02-10 00:11:00|3247.27|3239.57|3247.99|3240.29|3247.99|3240.29|3247.09|3239.39|36
1644451870000|2022-02-10 00:11:10|3248.14|3240.44|3250.56|3242.86|3250.82|3243.12|3248.14|3240.44|34
1644451880000|2022-02-10 00:11:20|3250.57|3242.87|3250.9|3243.2|3251.24|3243.54|3250.57|3242.87|35
1644451890000|2022-02-10 00:11:30|3250.87|3243.17|3253.38|3245.68|3254.47|3246.77|3250.87|3243.17|37
1644451900000|2022-02-10 00:11:40|3253.9|3246.2|3253.06|3245.36|3253.98|3246.28|3252.74|3245.04|33
1644451910000|2022-02-10 00:11:50|3253.14|3245.44|3252.48|3244.78|3253.16|3245.46|3252.11|3244.41|33
1644451920000|2022-02-10 00:12:00|3252.5|3244.8|3253.34|3245.64|3254.03|3246.33|3252.2|3244.5|35
1644451930000|2022-02-10 00:12:10|3253.29|3245.59|3252.16|3244.46|3253.72|3246.02|3251.99|3244.29|35
1644451940000|2022-02-10 00:12:20|3252.14|3244.44|3252.24|3244.54|3252.3|3244.6|3251.81|3244.11|33
1644451950000|2022-02-10 00:12:30|3252.25|3244.55|3252.56|3244.86|3252.64|3244.94|3251.15|3243.45|37
1644451960000|2022-02-10 00:12:40|3252.58|3244.88|3252.33|3244.63|3252.58|3244.88|3252.14|3244.44|31
1644451970000|2022-02-10 00:12:50|3252.3|3244.6|3252.83|3245.13|3252.85|3245.15|3252.07|3244.37|36
1644451980000|2022-02-10 00:13:00|3252.84|3245.14|3253.18|3245.48|3253.18|3245.48|3252.26|3244.56|33
1644451990000|2022-02-10 00:13:10|3253.19|3245.49|3250.71|3243.01|3253.19|3245.49|3250.71|3243.01|35
1644452000000|2022-02-10 00:13:20|3250.62|3242.92|3249.16|3241.46|3250.73|3243.03|3248.22|3240.52|39
1644452010000|2022-02-10 00:13:30|3249.26|3241.56|3248.67|3240.97|3249.26|3241.56|3248.36|3240.66|35
1644452020000|2022-02-10 00:13:40|3248.61|3240.91|3247.37|3239.67|3248.61|3240.91|3246.84|3239.14|36
1644452030000|2022-02-10 00:13:50|3247.39|3239.69|3244.66|3236.96|3247.39|3239.69|3244.62|3236.92|33
1644452040000|2022-02-10 00:14:00|3244.84|3237.14|3242.44|3234.74|3244.84|3237.14|3241.27|3233.57|39
1644452050000|2022-02-10 00:14:10|3242.27|3234.57|3240.9|3233.2|3242.27|3234.57|3240.08|3232.38|39
1644452060000|2022-02-10 00:14:20|3240.97|3233.27|3242.1|3234.4|3242.34|3234.64|3240.75|3233.05|37
1644452070000|2022-02-10 00:14:30|3242.12|3234.42|3242.46|3234.76|3243.02|3235.32|3241.95|3234.25|34
1644452080000|2022-02-10 00:14:40|3242.55|3234.85|3242.52|3234.82|3242.93|3235.23|3242.23|3234.53|34
1644452090000|2022-02-10 00:14:50|3242.59|3234.89|3242.59|3234.89|3243.08|3235.38|3242.35|3234.65|33
1644452100000|2022-02-10 00:15:00|3242.6|3234.9|3242.19|3234.49|3242.6|3234.9|3241.85|3234.15|33
1644452110000|2022-02-10 00:15:10|3242.21|3234.51|3242.73|3235.03|3242.73|3235.03|3242.21|3234.51|36
1644452120000|2022-02-10 00:15:20|3242.5|3234.8|3236.48|3228.78|3242.5|3234.8|3236.48|3228.78|37
1644452130000|2022-02-10 00:15:30|3236.49|3228.79|3234.35|3226.65|3237.2|3229.5|3234.35|3226.65|35
1644452140000|2022-02-10 00:15:40|3233.41|3225.71|3233.83|3226.13|3235.35|3227.65|3232.81|3225.11|39
1644452150000|2022-02-10 00:15:50|3233.39|3225.69|3236.31|3228.61|3236.33|3228.63|3233.39|3225.69|38
1644452160000|2022-02-10 00:16:00|3236.59|3228.89|3238.42|3230.72|3238.42|3230.72|3236.59|3228.89|34
1644452170000|2022-02-10 00:16:10|3238.44|3230.74|3239.66|3231.96|3240.25|3232.55|3238.44|3230.74|37
1644452180000|2022-02-10 00:16:20|3239.65|3231.95|3241.16|3233.46|3241.16|3233.46|3239.59|3231.89|35
1644452190000|2022-02-10 00:16:30|3241.11|3233.41|3239.9|3232.2|3241.58|3233.88|3239.9|3232.2|38
1644452200000|2022-02-10 00:16:40|3239.8|3232.1|3238.68|3230.98|3239.93|3232.23|3238.32|3230.62|32
1644452210000|2022-02-10 00:16:50|3238.66|3230.96|3238.25|3230.55|3238.75|3231.05|3238.05|3230.35|38
1644452220000|2022-02-10 00:17:00|3237.94|3230.24|3238.15|3230.45|3238.32|3230.62|3237|3229.3|38
1644452230000|2022-02-10 00:17:10|3238.04|3230.34|3235.95|3228.25|3238.04|3230.34|3235.45|3227.75|38
1644452240000|2022-02-10 00:17:20|3235.86|3228.16|3232.81|3225.11|3236.04|3228.34|3232.52|3224.82|37
1644452250000|2022-02-10 00:17:30|3233.16|3225.46|3233.58|3225.88|3234.2|3226.5|3232.92|3225.22|36
1644452260000|2022-02-10 00:17:40|3233.62|3225.92|3232.35|3224.65|3233.62|3225.92|3232.18|3224.48|35
1644452270000|2022-02-10 00:17:50|3232.2|3224.5|3231.34|3223.64|3232.2|3224.5|3230.33|3222.63|38
1644452280000|2022-02-10 00:18:00|3231.29|3223.59|3231.42|3223.72|3231.74|3224.04|3230.68|3222.98|39
1644452290000|2022-02-10 00:18:10|3231.4|3223.7|3230.65|3222.95|3231.4|3223.7|3230.54|3222.84|33
1644452300000|2022-02-10 00:18:20|3230.55|3222.85|3227.61|3219.91|3230.55|3222.85|3227.61|3219.91|40
1644452310000|2022-02-10 00:18:30|3227.39|3219.69|3227.09|3219.39|3228.04|3220.34|3226.7|3219|38
1644452320000|2022-02-10 00:18:40|3227.07|3219.37|3227.79|3220.09|3228.42|3220.72|3227.07|3219.37|36
1644452330000|2022-02-10 00:18:50|3227.81|3220.11|3226.51|3218.81|3227.81|3220.11|3226.45|3218.75|36
1644452340000|2022-02-10 00:19:00|3226.47|3218.77|3223.38|3215.68|3226.47|3218.77|3223.38|3215.68|39
1644452350000|2022-02-10 00:19:10|3223.44|3215.74|3226.3|3218.6|3227.23|3219.53|3222.98|3215.28|37
1644452360000|2022-02-10 00:19:20|3226.29|3218.59|3225.67|3217.97|3226.53|3218.83|3225.24|3217.54|32
1644452370000|2022-02-10 00:19:30|3225.76|3218.06|3225.74|3218.04|3226.41|3218.71|3224.85|3217.15|34
1644452380000|2022-02-10 00:19:40|3225.79|3218.09|3225.36|3217.66|3225.79|3218.09|3224.87|3217.17|37
1644452390000|2022-02-10 00:19:50|3225.06|3217.36|3227.59|3219.89|3227.59|3219.89|3225.04|3217.34|38
1644452400000|2022-02-10 00:20:00|3226.95|3219.25|3228.08|3220.38|3229.13|3221.43|3226.79|3219.09|37
1644452410000|2022-02-10 00:20:10|3227.95|3220.25|3227.69|3219.99|3228.5|3220.8|3227.49|3219.79|37
1644452420000|2022-02-10 00:20:20|3227.53|3219.83|3226.44|3218.74|3227.95|3220.25|3226.44|3218.74|35
1644452430000|2022-02-10 00:20:30|3226.06|3218.36|3227.22|3219.52|3227.36|3219.66|3225.74|3218.04|34
1644452440000|2022-02-10 00:20:40|3227.65|3219.95|3227.44|3219.74|3228.8|3221.1|3227.44|3219.74|31
1644452450000|2022-02-10 00:20:50|3227.39|3219.69|3228.01|3220.31|3228.01|3220.31|3227|3219.3|33
1644452460000|2022-02-10 00:21:00|3227.68|3219.98|3227.92|3220.22|3227.92|3220.22|3226.93|3219.23|36
1644452470000|2022-02-10 00:21:10|3228.14|3220.44|3228.83|3221.13|3228.96|3221.26|3227.99|3220.29|32
1644452480000|2022-02-10 00:21:20|3228.89|3221.19|3228.82|3221.12|3229.01|3221.31|3228.62|3220.92|30
1644452490000|2022-02-10 00:21:30|3228.83|3221.13|3227.08|3219.38|3229.73|3222.03|3226.71|3219.01|37
1644452500000|2022-02-10 00:21:40|3226.69|3218.99|3227.02|3219.32|3227.42|3219.72|3226.23|3218.53|37
1644452510000|2022-02-10 00:21:50|3226.94|3219.24|3226.05|3218.35|3226.94|3219.24|3225.98|3218.28|38
1644452520000|2022-02-10 00:22:00|3225.97|3218.27|3228.92|3221.22|3229.21|3221.51|3225.79|3218.09|39
1644452530000|2022-02-10 00:22:10|3229.25|3221.55|3229.52|3221.82|3229.52|3221.82|3228.62|3220.92|36
1644452540000|2022-02-10 00:22:20|3229.57|3221.87|3229.59|3221.89|3229.78|3222.08|3228.88|3221.18|38
1644452550000|2022-02-10 00:22:30|3229.44|3221.74|3230.49|3222.79|3230.51|3222.81|3229.35|3221.65|36
1644452560000|2022-02-10 00:22:40|3230.6|3222.9|3230.57|3222.87|3231.02|3223.32|3230.18|3222.48|36
1644452570000|2022-02-10 00:22:50|3230.56|3222.86|3230.88|3223.18|3230.97|3223.27|3230.55|3222.85|39
1644452580000|2022-02-10 00:23:00|3230.66|3222.96|3231.92|3224.22|3232.2|3224.5|3230.49|3222.79|34
1644452590000|2022-02-10 00:23:10|3231.91|3224.21|3232.75|3225.05|3232.78|3225.08|3231.79|3224.09|32
1644452600000|2022-02-10 00:23:20|3232.71|3225.01|3232.62|3224.92|3232.8|3225.1|3232.42|3224.72|29
1644452610000|2022-02-10 00:23:30|3232.51|3224.81|3233.22|3225.52|3233.24|3225.54|3232.51|3224.81|29
1644452620000|2022-02-10 00:23:40|3232.08|3224.38|3227.78|3220.08|3234|3226.3|3227.27|3219.57|36
1644452630000|2022-02-10 00:23:50|3227.69|3219.99|3228.09|3220.39|3228.96|3221.26|3227.69|3219.99|37
1644452640000|2022-02-10 00:24:00|3228.1|3220.4|3228.35|3220.65|3228.78|3221.08|3227.86|3220.16|37
1644452650000|2022-02-10 00:24:10|3227.67|3219.97|3227.04|3219.34|3227.67|3219.97|3226.55|3218.85|39
1644452660000|2022-02-10 00:24:20|3227.11|3219.41|3226.99|3219.29|3227.63|3219.93|3226.63|3218.93|39
1644452670000|2022-02-10 00:24:30|3227.08|3219.38|3226.76|3219.06|3227.11|3219.41|3226.64|3218.94|38
1644452680000|2022-02-10 00:24:40|3226.68|3218.98|3223.6|3215.9|3226.71|3219.01|3223.6|3215.9|33
1644452690000|2022-02-10 00:24:50|3223.47|3215.77|3223.02|3215.32|3224.55|3216.85|3222.97|3215.27|36
1644452700000|2022-02-10 00:25:00|3221.92|3214.22|3220.77|3213.07|3223.67|3215.97|3219.07|3211.37|40
1644452710000|2022-02-10 00:25:10|3220.75|3213.05|3222.04|3214.34|3222.66|3214.96|3220.54|3212.84|40
1644452720000|2022-02-10 00:25:20|3222.06|3214.36|3222.41|3214.71|3222.47|3214.77|3221.78|3214.08|33
1644452730000|2022-02-10 00:25:30|3222.63|3214.93|3223.73|3216.03|3224.23|3216.53|3222.47|3214.77|37
1644452740000|2022-02-10 00:25:40|3223.74|3216.04|3224.14|3216.44|3224.15|3216.45|3223.64|3215.94|35
1644452750000|2022-02-10 00:25:50|3224.02|3216.32|3224.18|3216.48|3224.34|3216.64|3223.89|3216.19|38
1644452760000|2022-02-10 00:26:00|3224.14|3216.44|3223.35|3215.65|3224.2|3216.5|3222.74|3215.04|35
1644452770000|2022-02-10 00:26:10|3223.34|3215.64|3224.08|3216.38|3224.28|3216.58|3223.26|3215.56|34
1644452780000|2022-02-10 00:26:20|3224.06|3216.36|3222.66|3214.96|3224.06|3216.36|3222.39|3214.69|40
1644452790000|2022-02-10 00:26:30|3222.87|3215.17|3223.27|3215.57|3223.34|3215.64|3222.58|3214.88|32
1644452800000|2022-02-10 00:26:40|3223.28|3215.58|3223.57|3215.87|3223.85|3216.15|3223.27|3215.57|33
1644452810000|2022-02-10 00:26:50|3223.41|3215.71|3223.53|3215.83|3223.72|3216.02|3223.39|3215.69|34
1644452820000|2022-02-10 00:27:00|3223.54|3215.84|3223.85|3216.15|3223.85|3216.15|3223.51|3215.81|19
1644452830000|2022-02-10 00:27:10|3223.84|3216.14|3224.34|3216.64|3224.64|3216.94|3223.3|3215.6|25
1644452840000|2022-02-10 00:27:20|3224.59|3216.89|3226.71|3219.01|3226.73|3219.03|3224.23|3216.53|36
1644452850000|2022-02-10 00:27:30|3226.72|3219.02|3226.04|3218.34|3226.75|3219.05|3226.04|3218.34|37
1644452860000|2022-02-10 00:27:40|3226.33|3218.63|3226.98|3219.28|3226.98|3219.28|3226.18|3218.48|36
1644452870000|2022-02-10 00:27:50|3227.6|3219.9|3227.02|3219.32|3227.7|3220|3226.93|3219.23|34
1644452880000|2022-02-10 00:28:00|3227.01|3219.31|3226.35|3218.65|3227.08|3219.38|3226.33|3218.63|35
1644452890000|2022-02-10 00:28:10|3227.09|3219.39|3226.87|3219.17|3227.87|3220.17|3225.85|3218.15|33
1644452900000|2022-02-10 00:28:20|3226.88|3219.18|3228.15|3220.45|3228.34|3220.64|3226.84|3219.14|35
1644452910000|2022-02-10 00:28:30|3228.17|3220.47|3226.76|3219.06|3228.6|3220.9|3226.64|3218.94|27
1644452920000|2022-02-10 00:28:40|3227.69|3219.99|3229.07|3221.37|3229.32|3221.62|3227.69|3219.99|37
1644452930000|2022-02-10 00:28:50|3228.95|3221.25|3228.89|3221.19|3229.13|3221.43|3227.84|3220.14|36
1644452940000|2022-02-10 00:29:00|3228.91|3221.21|3230.02|3222.32|3230.08|3222.38|3228.86|3221.16|33
1644452950000|2022-02-10 00:29:10|3230.03|3222.33|3230.11|3222.41|3230.11|3222.41|3229.93|3222.23|25
1644452960000|2022-02-10 00:29:20|3230.06|3222.36|3231.02|3223.32|3231.23|3223.53|3230.06|3222.36|23
1644452970000|2022-02-10 00:29:30|3231.07|3223.37|3230.73|3223.03|3231.17|3223.47|3230.53|3222.83|27
1644452980000|2022-02-10 00:29:40|3230.76|3223.06|3232.38|3224.68|3232.55|3224.85|3230.73|3223.03|36
1644452990000|2022-02-10 00:29:50|3232.4|3224.7|3231.39|3223.69|3232.57|3224.87|3230.98|3223.28|38
1644453000000|2022-02-10 00:30:00|3231.4|3223.7|3231.89|3224.19|3231.97|3224.27|3231.09|3223.39|37
1644453010000|2022-02-10 00:30:10|3231.76|3224.06|3232.4|3224.7|3232.4|3224.7|3231.64|3223.94|35
1644453020000|2022-02-10 00:30:20|3232.44|3224.74|3233.21|3225.51|3233.37|3225.67|3232.44|3224.74|35
1644453030000|2022-02-10 00:30:30|3233.02|3225.32|3232.77|3225.07|3233.2|3225.5|3232.59|3224.89|35
1644453040000|2022-02-10 00:30:40|3232.82|3225.12|3234.41|3226.71|3234.76|3227.06|3232.8|3225.1|34
1644453050000|2022-02-10 00:30:50|3234.24|3226.54|3233.9|3226.2|3234.31|3226.61|3233.79|3226.09|33
1644453060000|2022-02-10 00:31:00|3233.3|3225.6|3232.96|3225.26|3233.84|3226.14|3232.81|3225.11|33
1644453070000|2022-02-10 00:31:10|3233.59|3225.89|3232.04|3224.34|3233.65|3225.95|3232.03|3224.33|34
1644453080000|2022-02-10 00:31:20|3232.59|3224.89|3231.56|3223.86|3232.59|3224.89|3231.09|3223.39|38
1644453090000|2022-02-10 00:31:30|3231.5|3223.8|3229.93|3222.23|3231.5|3223.8|3229.93|3222.23|31
1644453100000|2022-02-10 00:31:40|3230.62|3222.92|3229.11|3221.41|3230.88|3223.18|3229.11|3221.41|38
1644453110000|2022-02-10 00:31:50|3229.12|3221.42|3228.75|3221.05|3229.49|3221.79|3228.27|3220.57|38
1644453120000|2022-02-10 00:32:00|3229.2|3221.5|3228.54|3220.84|3229.2|3221.5|3228.04|3220.34|35
1644453130000|2022-02-10 00:32:10|3228.61|3220.91|3229.86|3222.16|3229.93|3222.23|3228.61|3220.91|35
1644453140000|2022-02-10 00:32:20|3229.87|3222.17|3229.28|3221.58|3229.99|3222.29|3229.21|3221.51|34
1644453150000|2022-02-10 00:32:30|3229.13|3221.43|3229.8|3222.1|3229.86|3222.16|3228.98|3221.28|32
1644453160000|2022-02-10 00:32:40|3229.74|3222.04|3229.37|3221.67|3230.79|3223.09|3229.37|3221.67|35
1644453170000|2022-02-10 00:32:50|3229.59|3221.89|3229.31|3221.61|3230.05|3222.35|3228.57|3220.87|23
1644453180000|2022-02-10 00:33:00|3229.03|3221.33|3230.62|3222.92|3230.62|3222.92|3228.7|3221|25
1644453190000|2022-02-10 00:33:10|3230.63|3222.93|3231.18|3223.48|3231.32|3223.62|3230.62|3222.92|28
1644453200000|2022-02-10 00:33:20|3230.62|3222.92|3231.53|3223.83|3231.7|3224|3230.56|3222.86|31
1644453210000|2022-02-10 00:33:30|3231.52|3223.82|3231.87|3224.17|3231.88|3224.18|3231.52|3223.82|12
1644453220000|2022-02-10 00:33:40|3231.86|3224.16|3231.91|3224.21|3231.94|3224.24|3231.85|3224.15|14
1644453230000|2022-02-10 00:33:50|3231.94|3224.24|3232.55|3224.85|3232.59|3224.89|3231.91|3224.21|19
1644453240000|2022-02-10 00:34:00|3232.59|3224.89|3232.94|3225.24|3232.96|3225.26|3232.56|3224.86|24
1644453250000|2022-02-10 00:34:10|3232.96|3225.26|3233.86|3226.16|3234.1|3226.4|3232.96|3225.26|23
1644453260000|2022-02-10 00:34:20|3233.87|3226.17|3233.7|3226|3234.06|3226.36|3233.7|3226|29
1644453270000|2022-02-10 00:34:30|3233.68|3225.98|3232.92|3225.22|3233.68|3225.98|3232.68|3224.98|32
1644453280000|2022-02-10 00:34:40|3232.93|3225.23|3232.81|3225.11|3233.13|3225.43|3232.48|3224.78|32
1644453290000|2022-02-10 00:34:50|3233.18|3225.48|3231.61|3223.91|3233.18|3225.48|3231.17|3223.47|35
1644453300000|2022-02-10 00:35:00|3231.54|3223.84|3229.51|3221.81|3231.71|3224.01|3229.42|3221.72|35
1644453310000|2022-02-10 00:35:10|3229.42|3221.72|3227.72|3220.02|3229.74|3222.04|3227.3|3219.6|36
1644453320000|2022-02-10 00:35:20|3227.76|3220.06|3228.3|3220.6|3228.86|3221.16|3227.43|3219.73|35
1644453330000|2022-02-10 00:35:30|3228.96|3221.26|3229.49|3221.79|3229.49|3221.79|3228.44|3220.74|35
1644453340000|2022-02-10 00:35:40|3229.46|3221.76|3229.25|3221.55|3229.82|3222.12|3229.11|3221.41|36
1644453350000|2022-02-10 00:35:50|3229.26|3221.56|3229.27|3221.57|3229.64|3221.94|3229.17|3221.47|28
1644453360000|2022-02-10 00:36:00|3229.23|3221.53|3231.01|3223.31|3231.23|3223.53|3229.23|3221.53|27
1644453370000|2022-02-10 00:36:10|3231.03|3223.33|3230.5|3222.8|3231.05|3223.35|3230.44|3222.74|29
1644453380000|2022-02-10 00:36:20|3230.51|3222.81|3230.11|3222.41|3230.62|3222.92|3229.68|3221.98|27
1644453390000|2022-02-10 00:36:30|3229.9|3222.2|3230.95|3223.25|3231.53|3223.83|3229.9|3222.2|28
1644453400000|2022-02-10 00:36:40|3231.21|3223.51|3229.9|3222.2|3231.21|3223.51|3229.75|3222.05|31
1644453410000|2022-02-10 00:36:50|3229.98|3222.28|3229.77|3222.07|3230.09|3222.39|3229.75|3222.05|34
1644453420000|2022-02-10 00:37:00|3229.73|3222.03|3229.94|3222.24|3230.06|3222.36|3229.72|3222.02|37
1644453430000|2022-02-10 00:37:10|3229.93|3222.23|3230.32|3222.62|3230.44|3222.74|3229.93|3222.23|32
1644453440000|2022-02-10 00:37:20|3230.29|3222.59|3229.74|3222.04|3230.44|3222.74|3229.73|3222.03|28
1644453450000|2022-02-10 00:37:30|3229.77|3222.07|3229.6|3221.9|3230.25|3222.55|3229.58|3221.88|39
1644453460000|2022-02-10 00:37:40|3230.02|3222.32|3229.98|3222.28|3230.23|3222.53|3229.48|3221.78|34
1644453470000|2022-02-10 00:37:50|3229.64|3221.94|3229.58|3221.88|3230|3222.3|3229.51|3221.81|29
1644453480000|2022-02-10 00:38:00|3229.83|3222.13|3230.26|3222.56|3230.26|3222.56|3229.55|3221.85|32
1644453490000|2022-02-10 00:38:10|3230.16|3222.46|3230.01|3222.31|3230.5|3222.8|3229.98|3222.28|26
1644453500000|2022-02-10 00:38:20|3229.98|3222.28|3230.04|3222.34|3230.17|3222.47|3229.6|3221.9|32
1644453510000|2022-02-10 00:38:30|3230.06|3222.36|3229.95|3222.25|3230.22|3222.52|3229.82|3222.12|33
1644453520000|2022-02-10 00:38:40|3230.03|3222.33|3230.12|3222.42|3230.14|3222.44|3230.01|3222.31|25
1644453530000|2022-02-10 00:38:50|3230.13|3222.43|3230.18|3222.48|3230.2|3222.5|3229.91|3222.21|31
1644453540000|2022-02-10 00:39:00|3230.09|3222.39|3229|3221.3|3230.24|3222.54|3229|3221.3|35
1644453550000|2022-02-10 00:39:10|3229.14|3221.44|3229.35|3221.65|3229.75|3222.05|3229.01|3221.31|33
1644453560000|2022-02-10 00:39:20|3229.37|3221.67|3229.31|3221.61|3229.73|3222.03|3229.3|3221.6|28
1644453570000|2022-02-10 00:39:30|3229.54|3221.84|3232.95|3225.25|3233.25|3225.55|3229.31|3221.61|38
1644453580000|2022-02-10 00:39:40|3232.86|3225.16|3232.71|3225.01|3232.86|3225.16|3232.34|3224.64|31
1644453590000|2022-02-10 00:39:50|3232.72|3225.02|3232.41|3224.71|3232.83|3225.13|3232.08|3224.38|29
1644453600000|2022-02-10 00:40:00|3232.4|3224.7|3232.49|3224.79|3233.32|3225.62|3232.31|3224.61|34
1644453610000|2022-02-10 00:40:10|3232.51|3224.81|3233.91|3226.21|3233.91|3226.21|3232.51|3224.81|29
1644453620000|2022-02-10 00:40:20|3233.97|3226.27|3233.85|3226.15|3234.67|3226.97|3233.72|3226.02|28
1644453630000|2022-02-10 00:40:30|3233.79|3226.09|3233.26|3225.56|3233.79|3226.09|3233.11|3225.41|32
1644453640000|2022-02-10 00:40:40|3233.29|3225.59|3233.08|3225.38|3233.35|3225.65|3232.92|3225.22|35
1644453650000|2022-02-10 00:40:50|3233.1|3225.4|3231.75|3224.05|3233.2|3225.5|3230.94|3223.24|30
1644453660000|2022-02-10 00:41:00|3231.66|3223.96|3233.29|3225.59|3233.56|3225.86|3231.63|3223.93|25
1644453670000|2022-02-10 00:41:10|3233.34|3225.64|3232.57|3224.87|3233.49|3225.79|3232.32|3224.62|33
1644453680000|2022-02-10 00:41:20|3232.56|3224.86|3233.2|3225.5|3233.6|3225.9|3232.39|3224.69|36
1644453690000|2022-02-10 00:41:30|3233.17|3225.47|3233.48|3225.78|3233.96|3226.26|3232.89|3225.19|33
1644453700000|2022-02-10 00:41:40|3233.64|3225.94|3233.45|3225.75|3233.86|3226.16|3233.45|3225.75|32
1644453710000|2022-02-10 00:41:50|3233.46|3225.76|3234.44|3226.74|3234.92|3227.22|3233.42|3225.72|32
1644453720000|2022-02-10 00:42:00|3234.86|3227.16|3234.99|3227.29|3235.09|3227.39|3234.48|3226.78|34
1644453730000|2022-02-10 00:42:10|3235.05|3227.35|3235.14|3227.44|3235.57|3227.87|3234.42|3226.72|25
1644453740000|2022-02-10 00:42:20|3235.15|3227.45|3227.81|3220.11|3235.32|3227.62|3227.47|3219.77|37
1644453750000|2022-02-10 00:42:30|3227.53|3219.83|3232.11|3224.41|3233.03|3225.33|3227.53|3219.83|39
1644453760000|2022-02-10 00:42:40|3232.03|3224.33|3230.77|3223.07|3232.16|3224.46|3230.61|3222.91|35
1644453770000|2022-02-10 00:42:50|3230.87|3223.17|3230.39|3222.69|3231.02|3223.32|3230.34|3222.64|39
1644453780000|2022-02-10 00:43:00|3230.5|3222.8|3231.29|3223.59|3231.29|3223.59|3230.5|3222.8|21
1644453790000|2022-02-10 00:43:10|3231.35|3223.65|3231.39|3223.69|3231.61|3223.91|3231.1|3223.4|26
1644453800000|2022-02-10 00:43:20|3231.52|3223.82|3230.47|3222.77|3231.9|3224.2|3230.43|3222.73|32
1644453810000|2022-02-10 00:43:30|3230.41|3222.71|3229.52|3221.82|3231.54|3223.84|3229.52|3221.82|37
1644453820000|2022-02-10 00:43:40|3230.14|3222.44|3229.46|3221.76|3230.14|3222.44|3228.87|3221.17|29
1644453830000|2022-02-10 00:43:50|3229|3221.3|3228.42|3220.72|3229.31|3221.61|3228.41|3220.71|33
1644453840000|2022-02-10 00:44:00|3228.46|3220.76|3227.31|3219.61|3228.81|3221.11|3227.29|3219.59|36
1644453850000|2022-02-10 00:44:10|3227.2|3219.5|3227.79|3220.09|3227.81|3220.11|3227.2|3219.5|35
1644453860000|2022-02-10 00:44:20|3227.9|3220.2|3228.2|3220.5|3228.56|3220.86|3227.3|3219.6|34
1644453870000|2022-02-10 00:44:30|3228.11|3220.41|3228.7|3221|3229.43|3221.73|3228.11|3220.41|27
1644453880000|2022-02-10 00:44:40|3228.98|3221.28|3228.32|3220.62|3229.17|3221.47|3228.31|3220.61|32
1644453890000|2022-02-10 00:44:50|3228.4|3220.7|3228.94|3221.24|3228.99|3221.29|3228.3|3220.6|33
1644453900000|2022-02-10 00:45:00|3228.96|3221.26|3227.82|3220.12|3229.14|3221.44|3227.82|3220.12|37
1644453910000|2022-02-10 00:45:10|3227.81|3220.11|3227.51|3219.81|3228.29|3220.59|3227.15|3219.45|36
1644453920000|2022-02-10 00:45:20|3227.15|3219.45|3225.7|3218|3227.61|3219.91|3225.55|3217.85|33
1644453930000|2022-02-10 00:45:30|3225.36|3217.66|3225.24|3217.54|3225.71|3218.01|3225.2|3217.5|33
1644453940000|2022-02-10 00:45:40|3225.29|3217.59|3225.49|3217.79|3225.83|3218.13|3225.29|3217.59|35
1644453950000|2022-02-10 00:45:50|3225.5|3217.8|3224.25|3216.55|3225.58|3217.88|3224.01|3216.31|35
1644453960000|2022-02-10 00:46:00|3224.35|3216.65|3223.87|3216.17|3224.64|3216.94|3223.32|3215.62|37
1644453970000|2022-02-10 00:46:10|3224.18|3216.48|3224.31|3216.61|3224.33|3216.63|3223.74|3216.04|34
1644453980000|2022-02-10 00:46:20|3224.2|3216.5|3224.18|3216.48|3224.23|3216.53|3223.35|3215.65|31
1644453990000|2022-02-10 00:46:30|3224.21|3216.51|3225.38|3217.68|3225.38|3217.68|3224.21|3216.51|32
1644454000000|2022-02-10 00:46:40|3225.39|3217.69|3225.53|3217.83|3225.74|3218.04|3224.82|3217.12|27
1644454010000|2022-02-10 00:46:50|3225.74|3218.04|3225.95|3218.25|3226.02|3218.32|3225.22|3217.52|31
1644454020000|2022-02-10 00:47:00|3225.99|3218.29|3225.43|3217.73|3226.06|3218.36|3225.28|3217.58|30
1644454030000|2022-02-10 00:47:10|3225.41|3217.71|3225.68|3217.98|3225.7|3218|3225.18|3217.48|30
1644454040000|2022-02-10 00:47:20|3225.69|3217.99|3224.36|3216.66|3225.69|3217.99|3223.68|3215.98|32
1644454050000|2022-02-10 00:47:30|3224.26|3216.56|3224.33|3216.63|3225|3217.3|3224.19|3216.49|39
1644454060000|2022-02-10 00:47:40|3224.22|3216.52|3223.85|3216.15|3224.22|3216.52|3223.69|3215.99|21
1644454070000|2022-02-10 00:47:50|3223.86|3216.16|3225.74|3218.04|3225.74|3218.04|3223.86|3216.16|37
1644454080000|2022-02-10 00:48:00|3225.73|3218.03|3225.09|3217.39|3225.87|3218.17|3224.87|3217.17|32
1644454090000|2022-02-10 00:48:10|3224.7|3217|3225.09|3217.39|3225.82|3218.12|3224.7|3217|14
1644454100000|2022-02-10 00:48:20|3225.78|3218.08|3227.73|3220.03|3227.73|3220.03|3224.65|3216.95|33
1644454110000|2022-02-10 00:48:30|3227.63|3219.93|3229.4|3221.7|3229.44|3221.74|3226.73|3219.03|38
1644454120000|2022-02-10 00:48:40|3229.42|3221.72|3229.23|3221.53|3230.06|3222.36|3228.39|3220.69|36
1644454130000|2022-02-10 00:48:50|3229.33|3221.63|3228.28|3220.58|3229.54|3221.84|3228.15|3220.45|37
1644454140000|2022-02-10 00:49:00|3228.27|3220.57|3227.9|3220.2|3229.12|3221.42|3227.86|3220.16|30
1644454150000|2022-02-10 00:49:10|3228.12|3220.42|3227.76|3220.06|3228.17|3220.47|3226.92|3219.22|35
1644454160000|2022-02-10 00:49:20|3227.67|3219.97|3226.64|3218.94|3227.73|3220.03|3226.43|3218.73|32
1644454170000|2022-02-10 00:49:30|3226.67|3218.97|3226.87|3219.17|3226.87|3219.17|3225.46|3217.76|36
1644454180000|2022-02-10 00:49:40|3226.9|3219.2|3226.77|3219.07|3227.21|3219.51|3226.69|3218.99|34
1644454190000|2022-02-10 00:49:50|3226.69|3218.99|3226.68|3218.98|3226.87|3219.17|3226.63|3218.93|36
1644454200000|2022-02-10 00:50:00|3226.81|3219.11|3227.95|3220.25|3228.01|3220.31|3226.71|3219.01|33
1644454210000|2022-02-10 00:50:10|3227.93|3220.23|3228.7|3221|3228.89|3221.19|3227.89|3220.19|30
1644454220000|2022-02-10 00:50:20|3228.73|3221.03|3228.57|3220.87|3228.73|3221.03|3228.52|3220.82|31
1644454230000|2022-02-10 00:50:30|3228.55|3220.85|3226.99|3219.29|3228.55|3220.85|3226.66|3218.96|31
1644454240000|2022-02-10 00:50:40|3226.9|3219.2|3226.62|3218.92|3226.9|3219.2|3226.6|3218.9|33
1644454250000|2022-02-10 00:50:50|3226.63|3218.93|3226.74|3219.04|3226.93|3219.23|3226.47|3218.77|32
1644454260000|2022-02-10 00:51:00|3226.78|3219.08|3226.93|3219.23|3227.76|3220.06|3226.65|3218.95|33
1644454270000|2022-02-10 00:51:10|3227.45|3219.75|3227.71|3220.01|3228.48|3220.78|3226.93|3219.23|28
1644454280000|2022-02-10 00:51:20|3227.67|3219.97|3227.49|3219.79|3228.19|3220.49|3227.49|3219.79|32
1644454290000|2022-02-10 00:51:30|3227.48|3219.78|3226.6|3218.9|3227.7|3220|3226.54|3218.84|33
1644454300000|2022-02-10 00:51:40|3226.61|3218.91|3226.98|3219.28|3227.32|3219.62|3226.34|3218.64|35
1644454310000|2022-02-10 00:51:50|3226.95|3219.25|3226.94|3219.24|3227.11|3219.41|3226.77|3219.07|35
1644454320000|2022-02-10 00:52:00|3226.9|3219.2|3226.88|3219.18|3226.98|3219.28|3226.67|3218.97|32
1644454330000|2022-02-10 00:52:10|3226.81|3219.11|3226.25|3218.55|3226.89|3219.19|3226.06|3218.36|31
1644454340000|2022-02-10 00:52:20|3226.22|3218.52|3226.29|3218.59|3226.6|3218.9|3226.21|3218.51|25
1644454350000|2022-02-10 00:52:30|3226.3|3218.6|3225.54|3217.84|3226.38|3218.68|3225.35|3217.65|30
1644454360000|2022-02-10 00:52:40|3225.57|3217.87|3224.49|3216.79|3225.57|3217.87|3224.37|3216.67|31
1644454370000|2022-02-10 00:52:50|3224.47|3216.77|3224.1|3216.4|3224.64|3216.94|3224.1|3216.4|32
1644454380000|2022-02-10 00:53:00|3224.05|3216.35|3223.07|3215.37|3224.05|3216.35|3222.71|3215.01|35
1644454390000|2022-02-10 00:53:10|3223.06|3215.36|3223.26|3215.56|3223.54|3215.84|3222.6|3214.9|33
1644454400000|2022-02-10 00:53:20|3223.28|3215.58|3222.74|3215.04|3223.47|3215.77|3222.71|3215.01|25
1644454410000|2022-02-10 00:53:30|3222.77|3215.07|3223.38|3215.68|3223.58|3215.88|3222.45|3214.75|31
1644454420000|2022-02-10 00:53:40|3223.39|3215.69|3223.38|3215.68|3224.08|3216.38|3223.32|3215.62|34
1644454430000|2022-02-10 00:53:50|3223.41|3215.71|3224.74|3217.04|3225.03|3217.33|3223.32|3215.62|31
1644454440000|2022-02-10 00:54:00|3224.54|3216.84|3223.36|3215.66|3224.54|3216.84|3223.09|3215.39|34
1644454450000|2022-02-10 00:54:10|3223.37|3215.67|3223.91|3216.21|3223.92|3216.22|3222.96|3215.26|32
1644454460000|2022-02-10 00:54:20|3223.93|3216.23|3223.85|3216.15|3224.03|3216.33|3223.37|3215.67|24
1644454470000|2022-02-10 00:54:30|3223.81|3216.11|3223.41|3215.71|3223.81|3216.11|3223.36|3215.66|28
1644454480000|2022-02-10 00:54:40|3223.91|3216.21|3225.47|3217.77|3225.48|3217.78|3222.74|3215.04|37
1644454490000|2022-02-10 00:54:50|3225.32|3217.62|3225.54|3217.84|3225.77|3218.07|3225.32|3217.62|34
1644454500000|2022-02-10 00:55:00|3225.46|3217.76|3223.9|3216.2|3225.47|3217.77|3222.88|3215.18|37
1644454510000|2022-02-10 00:55:10|3223.96|3216.26|3225.85|3218.15|3225.92|3218.22|3223.92|3216.22|37
1644454520000|2022-02-10 00:55:20|3225.9|3218.2|3226.14|3218.44|3226.38|3218.68|3224.66|3216.96|38
1644454530000|2022-02-10 00:55:30|3226.06|3218.36|3225.04|3217.34|3226.58|3218.88|3224.27|3216.57|33
1644454540000|2022-02-10 00:55:40|3225.09|3217.39|3227.92|3220.22|3228.03|3220.33|3224.89|3217.19|23
1644454550000|2022-02-10 00:55:50|3227.93|3220.23|3228.1|3220.4|3228.17|3220.47|3227.53|3219.83|29
1644454560000|2022-02-10 00:56:00|3228.16|3220.46|3228.01|3220.31|3228.16|3220.46|3227.95|3220.25|27
1644454570000|2022-02-10 00:56:10|3228.04|3220.34|3226.59|3218.89|3228.15|3220.45|3226.38|3218.68|38
1644454580000|2022-02-10 00:56:20|3226.55|3218.85|3225.76|3218.06|3226.67|3218.97|3225.69|3217.99|33
1644454590000|2022-02-10 00:56:30|3225.79|3218.09|3225.98|3218.28|3226.12|3218.42|3225.67|3217.97|30
1644454600000|2022-02-10 00:56:40|3225.95|3218.25|3226.75|3219.05|3226.81|3219.11|3225.87|3218.17|34
1644454610000|2022-02-10 00:56:50|3226.76|3219.06|3227.17|3219.47|3227.2|3219.5|3226.41|3218.71|31
1644454620000|2022-02-10 00:57:00|3227.09|3219.39|3227.02|3219.32|3227.17|3219.47|3227.02|3219.32|11
1644454630000|2022-02-10 00:57:10|3227.15|3219.45|3228.07|3220.37|3229.44|3221.74|3227.15|3219.45|28
1644454640000|2022-02-10 00:57:20|3228.08|3220.38|3228.08|3220.38|3228.89|3221.19|3227.88|3220.18|24
1644454650000|2022-02-10 00:57:30|3228.1|3220.4|3228.27|3220.57|3228.89|3221.19|3228.03|3220.33|26
1644454660000|2022-02-10 00:57:40|3228.08|3220.38|3229.17|3221.47|3229.31|3221.61|3227.84|3220.14|18
1644454670000|2022-02-10 00:57:50|3229.1|3221.4|3227.92|3220.22|3229.3|3221.6|3227.83|3220.13|32
1644454680000|2022-02-10 00:58:00|3228.56|3220.86|3228.59|3220.89|3228.65|3220.95|3227.71|3220.01|32
1644454690000|2022-02-10 00:58:10|3228.76|3221.06|3229.29|3221.59|3229.41|3221.71|3228.69|3220.99|29
1644454700000|2022-02-10 00:58:20|3229.41|3221.71|3228.06|3220.36|3229.41|3221.71|3228.05|3220.35|28
1644454710000|2022-02-10 00:58:30|3228.04|3220.34|3228.19|3220.49|3228.7|3221|3228|3220.3|37
1644454720000|2022-02-10 00:58:40|3228.76|3221.06|3229.42|3221.72|3229.42|3221.72|3227.99|3220.29|27
1644454730000|2022-02-10 00:58:50|3229.34|3221.64|3228.01|3220.31|3229.42|3221.72|3227.97|3220.27|22
1644454740000|2022-02-10 00:59:00|3227.93|3220.23|3228.54|3220.84|3228.69|3220.99|3227.89|3220.19|30
1644454750000|2022-02-10 00:59:10|3228.61|3220.91|3228.35|3220.65|3228.61|3220.91|3228.3|3220.6|29
1644454760000|2022-02-10 00:59:20|3228.29|3220.59|3227.8|3220.1|3228.48|3220.78|3227.8|3220.1|33
1644454770000|2022-02-10 00:59:30|3227.81|3220.11|3227.76|3220.06|3227.94|3220.24|3227.75|3220.05|23
1644454780000|2022-02-10 00:59:40|3227.66|3219.96|3227.03|3219.33|3227.66|3219.96|3226.48|3218.78|31
1644454790000|2022-02-10 00:59:50|3226.96|3219.26|3226.99|3219.29|3227.25|3219.55|3226.82|3219.12|34
1644454800000|2022-02-10 01:00:00|3227.16|3219.46|3227.28|3219.58|3227.28|3219.58|3227.08|3219.38|24
1644454810000|2022-02-10 01:00:10|3227.29|3219.59|3228.65|3220.95|3228.68|3220.98|3227.01|3219.31|34
1644454820000|2022-02-10 01:00:20|3228.66|3220.96|3227.1|3219.4|3228.95|3221.25|3227.1|3219.4|19
1644454830000|2022-02-10 01:00:30|3227.55|3219.85|3227.35|3219.65|3228.66|3220.96|3227.12|3219.42|37
1644454840000|2022-02-10 01:00:40|3227.63|3219.93|3227.69|3219.99|3227.76|3220.06|3227.04|3219.34|28
1644454850000|2022-02-10 01:00:50|3227.7|3220|3227.01|3219.31|3227.71|3220.01|3226.94|3219.24|28
1644454860000|2022-02-10 01:01:00|3227.25|3219.55|3227.2|3219.5|3227.53|3219.83|3227|3219.3|29
1644454870000|2022-02-10 01:01:10|3227.22|3219.52|3227.36|3219.66|3227.42|3219.72|3227.06|3219.36|35
1644454880000|2022-02-10 01:01:20|3227.37|3219.67|3226.79|3219.09|3227.49|3219.79|3226.74|3219.04|32
1644454890000|2022-02-10 01:01:30|3226.83|3219.13|3226.49|3218.79|3226.83|3219.13|3225.06|3217.36|32
1644454900000|2022-02-10 01:01:40|3226.5|3218.8|3226.89|3219.19|3226.89|3219.19|3226.33|3218.63|32
1644454910000|2022-02-10 01:01:50|3226.86|3219.16|3227.06|3219.36|3227.28|3219.58|3226.86|3219.16|36
1644454920000|2022-02-10 01:02:00|3227.1|3219.4|3226.86|3219.16|3227.2|3219.5|3226.84|3219.14|28
1644454930000|2022-02-10 01:02:10|3226.59|3218.89|3224.73|3217.03|3226.59|3218.89|3224.73|3217.03|34
1644454940000|2022-02-10 01:02:20|3224.71|3217.01|3225.27|3217.57|3226.33|3218.63|3224.59|3216.89|37
1644454950000|2022-02-10 01:02:30|3225.13|3217.43|3225.31|3217.61|3225.9|3218.2|3225.05|3217.35|36
1644454960000|2022-02-10 01:02:40|3225.3|3217.6|3226.01|3218.31|3226.67|3218.97|3225.05|3217.35|34
1644454970000|2022-02-10 01:02:50|3226.2|3218.5|3226.21|3218.51|3227.16|3219.46|3226.01|3218.31|32
1644454980000|2022-02-10 01:03:00|3226.2|3218.5|3227.16|3219.46|3227.16|3219.46|3226.08|3218.38|31
1644454990000|2022-02-10 01:03:10|3227.2|3219.5|3227.49|3219.79|3227.49|3219.79|3227.1|3219.4|28
1644455000000|2022-02-10 01:03:20|3227.36|3219.66|3227.48|3219.78|3227.48|3219.78|3227.2|3219.5|28
1644455010000|2022-02-10 01:03:30|3227.25|3219.55|3227.1|3219.4|3227.64|3219.94|3227.1|3219.4|16
1644455020000|2022-02-10 01:03:40|3227.36|3219.66|3228.8|3221.1|3228.8|3221.1|3226.74|3219.04|22
1644455030000|2022-02-10 01:03:50|3228.84|3221.14|3227.77|3220.07|3229.06|3221.36|3227.77|3220.07|22
1644455040000|2022-02-10 01:04:00|3228.07|3220.37|3229.83|3222.13|3229.98|3222.28|3227.85|3220.15|32
1644455050000|2022-02-10 01:04:10|3229.82|3222.12|3230.13|3222.43|3230.2|3222.5|3229.82|3222.12|31
1644455060000|2022-02-10 01:04:20|3230.11|3222.41|3230.37|3222.67|3230.66|3222.96|3230.1|3222.4|26
1644455070000|2022-02-10 01:04:30|3230.42|3222.72|3230.49|3222.79|3230.58|3222.88|3230.29|3222.59|31
1644455080000|2022-02-10 01:04:40|3230.69|3222.99|3230.72|3223.02|3230.76|3223.06|3230.36|3222.66|29
1644455090000|2022-02-10 01:04:50|3230.74|3223.04|3231.34|3223.64|3231.42|3223.72|3230.73|3223.03|24
1644455100000|2022-02-10 01:05:00|3231.3|3223.6|3231.45|3223.75|3231.82|3224.12|3231.19|3223.49|27
1644455110000|2022-02-10 01:05:10|3231.57|3223.87|3231.2|3223.5|3231.74|3224.04|3231.12|3223.42|34
1644455120000|2022-02-10 01:05:20|3231.19|3223.49|3231.02|3223.32|3232.09|3224.39|3231.01|3223.31|34
1644455130000|2022-02-10 01:05:30|3230.99|3223.29|3230.71|3223.01|3230.99|3223.29|3230.35|3222.65|28
1644455140000|2022-02-10 01:05:40|3230.74|3223.04|3230.91|3223.21|3230.99|3223.29|3230.3|3222.6|36
1644455150000|2022-02-10 01:05:50|3230.96|3223.26|3230.53|3222.83|3231.07|3223.37|3230.49|3222.79|30
1644455160000|2022-02-10 01:06:00|3230.54|3222.84|3229.8|3222.1|3230.69|3222.99|3228.95|3221.25|35
1644455170000|2022-02-10 01:06:10|3229.17|3221.47|3229.04|3221.34|3229.62|3221.92|3228.12|3220.42|38
1644455180000|2022-02-10 01:06:20|3228.93|3221.23|3228.67|3220.97|3228.93|3221.23|3228.37|3220.67|35
1644455190000|2022-02-10 01:06:30|3228.87|3221.17|3229.04|3221.34|3229.65|3221.95|3228.3|3220.6|35
1644455200000|2022-02-10 01:06:40|3229.07|3221.37|3229.05|3221.35|3229.15|3221.45|3229.01|3221.31|30
1644455210000|2022-02-10 01:06:50|3229.03|3221.33|3229.09|3221.39|3229.3|3221.6|3228.94|3221.24|32
1644455220000|2022-02-10 01:07:00|3229.19|3221.49|3229.28|3221.58|3229.33|3221.63|3229.15|3221.45|27
1644455230000|2022-02-10 01:07:10|3229.13|3221.43|3228.29|3220.59|3229.32|3221.62|3227.93|3220.23|34
1644455240000|2022-02-10 01:07:20|3228.23|3220.53|3227.63|3219.93|3228.23|3220.53|3227.63|3219.93|35
1644455250000|2022-02-10 01:07:30|3227.64|3219.94|3227.6|3219.9|3227.71|3220.01|3227.52|3219.82|26
1644455260000|2022-02-10 01:07:40|3227.61|3219.91|3227.91|3220.21|3227.91|3220.21|3227.37|3219.67|33
1644455270000|2022-02-10 01:07:50|3227.75|3220.05|3227.19|3219.49|3228.02|3220.32|3227.17|3219.47|36
1644455280000|2022-02-10 01:08:00|3227.18|3219.48|3227.44|3219.74|3227.51|3219.81|3227.16|3219.46|33
1644455290000|2022-02-10 01:08:10|3227.43|3219.73|3227.67|3219.97|3227.67|3219.97|3227.3|3219.6|32
1644455300000|2022-02-10 01:08:20|3227.6|3219.9|3227.84|3220.14|3227.93|3220.23|3227.44|3219.74|39
1644455310000|2022-02-10 01:08:30|3228.04|3220.34|3229.39|3221.69|3229.39|3221.69|3227.75|3220.05|29
1644455320000|2022-02-10 01:08:40|3229.28|3221.58|3229.2|3221.5|3229.3|3221.6|3229.14|3221.44|31
1644455330000|2022-02-10 01:08:50|3229.18|3221.48|3229.19|3221.49|3229.47|3221.77|3228.43|3220.73|34
1644455340000|2022-02-10 01:09:00|3229.2|3221.5|3229.43|3221.73|3229.59|3221.89|3229.14|3221.44|36
1644455350000|2022-02-10 01:09:10|3229.45|3221.75|3229.27|3221.57|3229.52|3221.82|3229.18|3221.48|30
1644455360000|2022-02-10 01:09:20|3229.38|3221.68|3229.9|3222.2|3230|3222.3|3229.21|3221.51|33
1644455370000|2022-02-10 01:09:30|3229.93|3222.23|3230.16|3222.46|3230.23|3222.53|3229.76|3222.06|33
1644455380000|2022-02-10 01:09:40|3230.11|3222.41|3230.93|3223.23|3230.93|3223.23|3230.11|3222.41|23
1644455390000|2022-02-10 01:09:50|3231.24|3223.54|3230.58|3222.88|3231.36|3223.66|3230.54|3222.84|30
1644455400000|2022-02-10 01:10:00|3230.61|3222.91|3231.25|3223.55|3231.45|3223.75|3230.44|3222.74|34
1644455410000|2022-02-10 01:10:10|3231.39|3223.69|3231.07|3223.37|3231.39|3223.69|3229.88|3222.18|38
1644455420000|2022-02-10 01:10:20|3231.12|3223.42|3231.27|3223.57|3231.41|3223.71|3230.54|3222.84|34
1644455430000|2022-02-10 01:10:30|3231.3|3223.6|3231.3|3223.6|3231.75|3224.05|3230.6|3222.9|31
1644455440000|2022-02-10 01:10:40|3231.31|3223.61|3231.33|3223.63|3231.48|3223.78|3231.14|3223.44|37
1644455450000|2022-02-10 01:10:50|3231.39|3223.69|3231.44|3223.74|3231.44|3223.74|3231.05|3223.35|32
1644455460000|2022-02-10 01:11:00|3231.43|3223.73|3230.63|3222.93|3231.57|3223.87|3230.53|3222.83|37
1644455470000|2022-02-10 01:11:10|3230.61|3222.91|3231.49|3223.79|3231.49|3223.79|3229.59|3221.89|35
1644455480000|2022-02-10 01:11:20|3231.45|3223.75|3231.5|3223.8|3231.54|3223.84|3230.94|3223.24|35
1644455490000|2022-02-10 01:11:30|3231.45|3223.75|3231.49|3223.79|3231.49|3223.79|3230.95|3223.25|33
1644455500000|2022-02-10 01:11:40|3231.5|3223.8|3230.81|3223.11|3231.77|3224.07|3230.79|3223.09|33
1644455510000|2022-02-10 01:11:50|3230.77|3223.07|3231.18|3223.48|3231.22|3223.52|3230.73|3223.03|25
1644455520000|2022-02-10 01:12:00|3231.22|3223.52|3231.88|3224.18|3231.88|3224.18|3230.8|3223.1|29
1644455530000|2022-02-10 01:12:10|3231.91|3224.21|3231.4|3223.7|3231.92|3224.22|3230.97|3223.27|32
1644455540000|2022-02-10 01:12:20|3231.41|3223.71|3231.64|3223.94|3231.71|3224.01|3231.27|3223.57|33
1644455550000|2022-02-10 01:12:30|3231.71|3224.01|3232.2|3224.5|3232.26|3224.56|3231.71|3224.01|34
1644455560000|2022-02-10 01:12:40|3232.14|3224.44|3232.35|3224.65|3232.37|3224.67|3232.01|3224.31|22
1644455570000|2022-02-10 01:12:50|3232.25|3224.55|3232.35|3224.65|3232.35|3224.65|3232.25|3224.55|18
1644455580000|2022-02-10 01:13:00|3232.3|3224.6|3232.35|3224.65|3232.36|3224.66|3231.99|3224.29|19
1644455590000|2022-02-10 01:13:10|3232.36|3224.66|3232.02|3224.32|3232.41|3224.71|3232.01|3224.31|17
1644455600000|2022-02-10 01:13:20|3232.08|3224.38|3231.2|3223.5|3232.38|3224.68|3231.2|3223.5|24
1644455610000|2022-02-10 01:13:30|3231.08|3223.38|3230.28|3222.58|3231.97|3224.27|3230.18|3222.48|27
1644455620000|2022-02-10 01:13:40|3230.92|3223.22|3231.03|3223.33|3231.32|3223.62|3230.18|3222.48|34
1644455630000|2022-02-10 01:13:50|3231.32|3223.62|3231.07|3223.37|3231.47|3223.77|3230.99|3223.29|27
1644455640000|2022-02-10 01:14:00|3231.08|3223.38|3230.21|3222.51|3231.22|3223.52|3230.15|3222.45|35
1644455650000|2022-02-10 01:14:10|3230.64|3222.94|3231.09|3223.39|3231.09|3223.39|3229.99|3222.29|36
1644455660000|2022-02-10 01:14:20|3231.14|3223.44|3230.38|3222.68|3231.31|3223.61|3230.37|3222.67|31
1644455670000|2022-02-10 01:14:30|3230.52|3222.82|3231.5|3223.8|3231.5|3223.8|3230.38|3222.68|29
1644455680000|2022-02-10 01:14:40|3231.06|3223.36|3231.02|3223.32|3232.14|3224.44|3230.73|3223.03|22
1644455690000|2022-02-10 01:14:50|3230.73|3223.03|3231.63|3223.93|3232.45|3224.75|3230.73|3223.03|16
1644455700000|2022-02-10 01:15:00|3231.03|3223.33|3231.13|3223.43|3232.73|3225.03|3231.03|3223.33|26
1644455710000|2022-02-10 01:15:10|3231.4|3223.7|3233.14|3225.44|3233.14|3225.44|3231.21|3223.51|21
1644455720000|2022-02-10 01:15:20|3233.17|3225.47|3232.86|3225.16|3233.21|3225.51|3232.59|3224.89|27
1644455730000|2022-02-10 01:15:30|3232.94|3225.24|3231.08|3223.38|3232.94|3225.24|3230.81|3223.11|31
1644455740000|2022-02-10 01:15:40|3231.06|3223.36|3230.82|3223.12|3231.07|3223.37|3230.82|3223.12|30
1644455750000|2022-02-10 01:15:50|3230.81|3223.11|3230.67|3222.97|3230.91|3223.21|3230.16|3222.46|30
1644455760000|2022-02-10 01:16:00|3230.47|3222.77|3229.81|3222.11|3230.47|3222.77|3229.53|3221.83|31
1644455770000|2022-02-10 01:16:10|3229.94|3222.24|3230.16|3222.46|3230.6|3222.9|3229.82|3222.12|25
1644455780000|2022-02-10 01:16:20|3230.1|3222.4|3230.49|3222.79|3230.54|3222.84|3229.98|3222.28|25
1644455790000|2022-02-10 01:16:30|3230.4|3222.7|3230.07|3222.37|3231.14|3223.44|3230.06|3222.36|31
1644455800000|2022-02-10 01:16:40|3230.11|3222.41|3230.67|3222.97|3230.68|3222.98|3230.01|3222.31|25
1644455810000|2022-02-10 01:16:50|3230.66|3222.96|3231.34|3223.64|3231.38|3223.68|3230.09|3222.39|30
1644455820000|2022-02-10 01:17:00|3231.26|3223.56|3231.13|3223.43|3231.26|3223.56|3230.97|3223.27|32
1644455830000|2022-02-10 01:17:10|3231.19|3223.49|3231.32|3223.62|3231.34|3223.64|3231.13|3223.43|31
1644455840000|2022-02-10 01:17:20|3231.25|3223.55|3231.3|3223.6|3231.37|3223.67|3231.22|3223.52|31
1644455850000|2022-02-10 01:17:30|3231.24|3223.54|3231.65|3223.95|3231.8|3224.1|3231.22|3223.52|31
1644455860000|2022-02-10 01:17:40|3231.59|3223.89|3231.5|3223.8|3231.65|3223.95|3231.22|3223.52|25
1644455870000|2022-02-10 01:17:50|3231.55|3223.85|3230.86|3223.16|3231.55|3223.85|3230.72|3223.02|22
1644455880000|2022-02-10 01:18:00|3230.8|3223.1|3230.32|3222.62|3230.8|3223.1|3230.05|3222.35|30
1644455890000|2022-02-10 01:18:10|3230.31|3222.61|3230.61|3222.91|3230.61|3222.91|3229.88|3222.18|37
1644455900000|2022-02-10 01:18:20|3230.6|3222.9|3230.13|3222.43|3230.6|3222.9|3230.1|3222.4|26
1644455910000|2022-02-10 01:18:30|3230.4|3222.7|3230.38|3222.68|3230.4|3222.7|3229.93|3222.23|24
1644455920000|2022-02-10 01:18:40|3230.33|3222.63|3230.22|3222.52|3230.35|3222.65|3230.08|3222.38|20
1644455930000|2022-02-10 01:18:50|3230.21|3222.51|3230.25|3222.55|3230.27|3222.57|3229.95|3222.25|16
1644455940000|2022-02-10 01:19:00|3230.26|3222.56|3230.27|3222.57|3230.29|3222.59|3229.82|3222.12|18
1644455950000|2022-02-10 01:19:10|3230.23|3222.53|3230.65|3222.95|3230.67|3222.97|3230.19|3222.49|17
1644455960000|2022-02-10 01:19:20|3230.56|3222.86|3230.64|3222.94|3230.69|3222.99|3230.56|3222.86|12
1644455970000|2022-02-10 01:19:30|3230.63|3222.93|3230.18|3222.48|3230.76|3223.06|3229.76|3222.06|21
1644455980000|2022-02-10 01:19:40|3229.92|3222.22|3229.87|3222.17|3230.29|3222.59|3229.84|3222.14|32
1644455990000|2022-02-10 01:19:50|3229.35|3221.65|3229.26|3221.56|3229.35|3221.65|3227.82|3220.12|35
1644456000000|2022-02-10 01:20:00|3229.33|3221.63|3230.2|3222.5|3230.29|3222.59|3228.53|3220.83|38
1644456010000|2022-02-10 01:20:10|3230.18|3222.48|3230.91|3223.21|3230.91|3223.21|3229.9|3222.2|37
1644456020000|2022-02-10 01:20:20|3230.55|3222.85|3229.61|3221.91|3230.55|3222.85|3229.61|3221.91|35
1644456030000|2022-02-10 01:20:30|3229.51|3221.81|3228.68|3220.98|3229.51|3221.81|3228.62|3220.92|28
1644456040000|2022-02-10 01:20:40|3228.8|3221.1|3230.79|3223.09|3230.8|3223.1|3228.62|3220.92|34
1644456050000|2022-02-10 01:20:50|3230.8|3223.1|3230.57|3222.87|3230.8|3223.1|3230.45|3222.75|23
1644456060000|2022-02-10 01:21:00|3230.58|3222.88|3231.26|3223.56|3231.26|3223.56|3230.47|3222.77|33
1644456070000|2022-02-10 01:21:10|3231.32|3223.62|3231.67|3223.97|3231.96|3224.26|3231.32|3223.62|26
1644456080000|2022-02-10 01:21:20|3231.65|3223.95|3231.7|3224|3232.01|3224.31|3231.6|3223.9|29
1644456090000|2022-02-10 01:21:30|3231.68|3223.98|3231.73|3224.03|3231.85|3224.15|3231.68|3223.98|28
1644456100000|2022-02-10 01:21:40|3231.91|3224.21|3231.77|3224.07|3231.91|3224.21|3231.67|3223.97|26
1644456110000|2022-02-10 01:21:50|3231.81|3224.11|3231.12|3223.42|3231.86|3224.16|3230.72|3223.02|33
1644456120000|2022-02-10 01:22:00|3231.26|3223.56|3232.27|3224.57|3232.27|3224.57|3231.13|3223.43|37
1644456130000|2022-02-10 01:22:10|3232.17|3224.47|3232.62|3224.92|3234.03|3226.33|3232.09|3224.39|38
1644456140000|2022-02-10 01:22:20|3232.42|3224.72|3233.27|3225.57|3234.09|3226.39|3232.42|3224.72|39
1644456150000|2022-02-10 01:22:30|3233.2|3225.5|3233.75|3226.05|3233.75|3226.05|3233.02|3225.32|33
1644456160000|2022-02-10 01:22:40|3233.41|3225.71|3233.46|3225.76|3233.96|3226.26|3233.31|3225.61|34
1644456170000|2022-02-10 01:22:50|3233.47|3225.77|3232.82|3225.12|3233.74|3226.04|3232.41|3224.71|32
1644456180000|2022-02-10 01:23:00|3232.79|3225.09|3233.28|3225.58|3233.39|3225.69|3232.42|3224.72|35
1644456190000|2022-02-10 01:23:10|3233.27|3225.57|3233.06|3225.36|3233.46|3225.76|3232.82|3225.12|36
1644456200000|2022-02-10 01:23:20|3233.26|3225.56|3233.14|3225.44|3233.46|3225.76|3233.07|3225.37|35
1644456210000|2022-02-10 01:23:30|3233.11|3225.41|3231.76|3224.06|3233.14|3225.44|3231.66|3223.96|35
1644456220000|2022-02-10 01:23:40|3231.75|3224.05|3233.25|3225.55|3233.33|3225.63|3231.74|3224.04|35
1644456230000|2022-02-10 01:23:50|3233.23|3225.53|3233.41|3225.71|3234.58|3226.88|3233.2|3225.5|34
1644456240000|2022-02-10 01:24:00|3233.35|3225.65|3233.8|3226.1|3233.8|3226.1|3233.11|3225.41|35
1644456250000|2022-02-10 01:24:10|3233.71|3226.01|3233.23|3225.53|3233.71|3226.01|3232.74|3225.04|37
1644456260000|2022-02-10 01:24:20|3232.87|3225.17|3233.46|3225.76|3233.46|3225.76|3232.78|3225.08|33
1644456270000|2022-02-10 01:24:30|3232.97|3225.27|3232.87|3225.17|3233.35|3225.65|3232.77|3225.07|32
1644456280000|2022-02-10 01:24:40|3232.85|3225.15|3233.24|3225.54|3233.45|3225.75|3232.8|3225.1|24
1644456290000|2022-02-10 01:24:50|3233.25|3225.55|3234.01|3226.31|3234.05|3226.35|3233.16|3225.46|29
1644456300000|2022-02-10 01:25:00|3234.17|3226.47|3234.21|3226.51|3234.31|3226.61|3233.79|3226.09|33
1644456310000|2022-02-10 01:25:10|3234.22|3226.52|3234.13|3226.43|3234.38|3226.68|3234.12|3226.42|33
1644456320000|2022-02-10 01:25:20|3234.15|3226.45|3234.08|3226.38|3234.28|3226.58|3234.08|3226.38|15
1644456330000|2022-02-10 01:25:30|3233.91|3226.21|3233.58|3225.88|3234.14|3226.44|3232.92|3225.22|30
1644456340000|2022-02-10 01:25:40|3233.04|3225.34|3231.61|3223.91|3233.19|3225.49|3231.61|3223.91|18
1644456350000|2022-02-10 01:25:50|3231.64|3223.94|3232.51|3224.81|3232.53|3224.83|3231.02|3223.32|36
1644456360000|2022-02-10 01:26:00|3231.58|3223.88|3231.29|3223.59|3232.49|3224.79|3231.19|3223.49|33
1644456370000|2022-02-10 01:26:10|3231.58|3223.88|3231.49|3223.79|3232.54|3224.84|3231.29|3223.59|29
1644456380000|2022-02-10 01:26:20|3231.48|3223.78|3231.71|3224.01|3232.49|3224.79|3231.05|3223.35|16
1644456390000|2022-02-10 01:26:30|3231.89|3224.19|3232.19|3224.49|3232.87|3225.17|3231.68|3223.98|28
1644456400000|2022-02-10 01:26:40|3232.31|3224.61|3232.27|3224.57|3232.31|3224.61|3231.84|3224.14|25
1644456410000|2022-02-10 01:26:50|3232.24|3224.54|3232.4|3224.7|3232.53|3224.83|3231.68|3223.98|31
1644456420000|2022-02-10 01:27:00|3232.36|3224.66|3233.94|3226.24|3233.94|3226.24|3232.36|3224.66|29
1644456430000|2022-02-10 01:27:10|3234.08|3226.38|3234.29|3226.59|3234.29|3226.59|3233.9|3226.2|26
1644456440000|2022-02-10 01:27:20|3234.45|3226.75|3234.12|3226.42|3234.59|3226.89|3233.99|3226.29|34
1644456450000|2022-02-10 01:27:30|3234.11|3226.41|3233.83|3226.13|3234.12|3226.42|3233.8|3226.1|28
1644456460000|2022-02-10 01:27:40|3233.85|3226.15|3233.78|3226.08|3233.85|3226.15|3232.84|3225.14|29
1644456470000|2022-02-10 01:27:50|3233.69|3225.99|3233.6|3225.9|3234.2|3226.5|3233.59|3225.89|27
1644456480000|2022-02-10 01:28:00|3233.78|3226.08|3229.51|3221.81|3233.84|3226.14|3229.51|3221.81|37
1644456490000|2022-02-10 01:28:10|3229.59|3221.89|3228.59|3220.89|3230.21|3222.51|3228.5|3220.8|35
1644456500000|2022-02-10 01:28:20|3228.6|3220.9|3228.07|3220.37|3229.15|3221.45|3228.07|3220.37|32
1644456510000|2022-02-10 01:28:30|3227.92|3220.22|3226.75|3219.05|3227.92|3220.22|3226.75|3219.05|36
1644456520000|2022-02-10 01:28:40|3225.91|3218.21|3225.75|3218.05|3226.42|3218.72|3225.57|3217.87|38
1644456530000|2022-02-10 01:28:50|3225.79|3218.09|3225.8|3218.1|3226.09|3218.39|3225.66|3217.96|31
1644456540000|2022-02-10 01:29:00|3225.77|3218.07|3225.06|3217.36|3225.81|3218.11|3224.83|3217.13|31
1644456550000|2022-02-10 01:29:10|3225.09|3217.39|3223.08|3215.38|3225.33|3217.63|3223.08|3215.38|35
1644456560000|2022-02-10 01:29:20|3223.05|3215.35|3222.81|3215.11|3223.3|3215.6|3222.8|3215.1|34
1644456570000|2022-02-10 01:29:30|3222.85|3215.15|3221.73|3214.03|3222.88|3215.18|3221.4|3213.7|38
1644456580000|2022-02-10 01:29:40|3221.7|3214|3219.9|3212.2|3221.88|3214.18|3219.76|3212.06|35
1644456590000|2022-02-10 01:29:50|3220.12|3212.42|3221.63|3213.93|3221.63|3213.93|3220.09|3212.39|28
1644456600000|2022-02-10 01:30:00|3221.62|3213.92|3217.92|3210.22|3221.62|3213.92|3217.92|3210.22|35
1644456610000|2022-02-10 01:30:10|3217.79|3210.09|3218.44|3210.74|3218.44|3210.74|3215.59|3207.89|40
1644456620000|2022-02-10 01:30:20|3218.13|3210.43|3218.91|3211.21|3219.13|3211.43|3216.64|3208.94|39
1644456630000|2022-02-10 01:30:30|3218.8|3211.1|3218.98|3211.28|3219.55|3211.85|3218.22|3210.52|35
1644456640000|2022-02-10 01:30:40|3218.96|3211.26|3219.44|3211.74|3220.31|3212.61|3218.21|3210.51|36
1644456650000|2022-02-10 01:30:50|3219.46|3211.76|3220.61|3212.91|3220.64|3212.94|3219.36|3211.66|32
1644456660000|2022-02-10 01:31:00|3220.02|3212.32|3218.44|3210.74|3220.34|3212.64|3218.44|3210.74|36
1644456670000|2022-02-10 01:31:10|3218.74|3211.04|3221.59|3213.89|3221.83|3214.13|3218.67|3210.97|35
1644456680000|2022-02-10 01:31:20|3221.76|3214.06|3225.14|3217.44|3226.23|3218.53|3221.74|3214.04|38
1644456690000|2022-02-10 01:31:30|3225.58|3217.88|3226.19|3218.49|3227.15|3219.45|3225.13|3217.43|38
1644456700000|2022-02-10 01:31:40|3226.18|3218.48|3225.57|3217.87|3226.69|3218.99|3225.57|3217.87|31
1644456710000|2022-02-10 01:31:50|3225.9|3218.2|3224.31|3216.61|3226|3218.3|3224.16|3216.46|33
1644456720000|2022-02-10 01:32:00|3224.19|3216.49|3225.63|3217.93|3225.63|3217.93|3223.89|3216.19|34
1644456730000|2022-02-10 01:32:10|3225.71|3218.01|3226.17|3218.47|3226.68|3218.98|3225.34|3217.64|29
1644456740000|2022-02-10 01:32:20|3226.2|3218.5|3225.89|3218.19|3226.48|3218.78|3225.52|3217.82|36
1644456750000|2022-02-10 01:32:30|3225.96|3218.26|3224.84|3217.14|3226.13|3218.43|3224.8|3217.1|35
1644456760000|2022-02-10 01:32:40|3224.86|3217.16|3223.88|3216.18|3225.03|3217.33|3223.88|3216.18|33
1644456770000|2022-02-10 01:32:50|3223.79|3216.09|3223.36|3215.66|3224.09|3216.39|3222.82|3215.12|26
1644456780000|2022-02-10 01:33:00|3224.02|3216.32|3224.83|3217.13|3224.89|3217.19|3223.36|3215.66|27
1644456790000|2022-02-10 01:33:10|3225.21|3217.51|3226.35|3218.65|3226.54|3218.84|3224.01|3216.31|35
1644456800000|2022-02-10 01:33:20|3226.37|3218.67|3227.07|3219.37|3227.07|3219.37|3226.18|3218.48|32
1644456810000|2022-02-10 01:33:30|3227.7|3220|3228.95|3221.25|3229.27|3221.57|3227.7|3220|37
1644456820000|2022-02-10 01:33:40|3228.79|3221.09|3228.96|3221.26|3229.27|3221.57|3227.7|3220|40
1644456830000|2022-02-10 01:33:50|3228.98|3221.28|3228.31|3220.61|3229.07|3221.37|3228.22|3220.52|30
1644456840000|2022-02-10 01:34:00|3228.37|3220.67|3227.39|3219.69|3228.37|3220.67|3227.19|3219.49|37
1644456850000|2022-02-10 01:34:10|3227.43|3219.73|3229.19|3221.49|3229.31|3221.61|3227.41|3219.71|37
1644456860000|2022-02-10 01:34:20|3229.11|3221.41|3227.33|3219.63|3229.11|3221.41|3226.91|3219.21|37
1644456870000|2022-02-10 01:34:30|3227.3|3219.6|3227.67|3219.97|3228.01|3220.31|3227.19|3219.49|36
1644456880000|2022-02-10 01:34:40|3227.81|3220.11|3227.23|3219.53|3227.81|3220.11|3226.95|3219.25|33
1644456890000|2022-02-10 01:34:50|3227.25|3219.55|3227.58|3219.88|3227.58|3219.88|3226.41|3218.71|31
1644456900000|2022-02-10 01:35:00|3227.73|3220.03|3227.78|3220.08|3228.29|3220.59|3227.72|3220.02|33
1644456910000|2022-02-10 01:35:10|3227.79|3220.09|3228.36|3220.66|3229.04|3221.34|3227.53|3219.83|35
1644456920000|2022-02-10 01:35:20|3228.31|3220.61|3227.79|3220.09|3228.32|3220.62|3227.63|3219.93|34
1644456930000|2022-02-10 01:35:30|3227.8|3220.1|3227.63|3219.93|3228.17|3220.47|3227.61|3219.91|33
1644456940000|2022-02-10 01:35:40|3227.65|3219.95|3226.71|3219.01|3228|3220.3|3226.39|3218.69|36
1644456950000|2022-02-10 01:35:50|3226.73|3219.03|3226.48|3218.78|3227.4|3219.7|3226.43|3218.73|35
1644456960000|2022-02-10 01:36:00|3226.69|3218.99|3227.68|3219.98|3228.29|3220.59|3226.49|3218.79|38
1644456970000|2022-02-10 01:36:10|3227.67|3219.97|3228.8|3221.1|3228.85|3221.15|3227.6|3219.9|37
1644456980000|2022-02-10 01:36:20|3228.82|3221.12|3228.9|3221.2|3228.92|3221.22|3228.82|3221.12|23
1644456990000|2022-02-10 01:36:30|3228.88|3221.18|3228.18|3220.48|3228.88|3221.18|3227.82|3220.12|31
1644457000000|2022-02-10 01:36:40|3228.19|3220.49|3228|3220.3|3228.28|3220.58|3227.88|3220.18|35
1644457010000|2022-02-10 01:36:50|3227.93|3220.23|3227.76|3220.06|3228.14|3220.44|3227.27|3219.57|35
1644457020000|2022-02-10 01:37:00|3227.92|3220.22|3227.56|3219.86|3227.92|3220.22|3227.5|3219.8|35
1644457030000|2022-02-10 01:37:10|3227.58|3219.88|3227.85|3220.15|3227.85|3220.15|3227.48|3219.78|25
1644457040000|2022-02-10 01:37:20|3228.18|3220.48|3228.56|3220.86|3228.9|3221.2|3227.82|3220.12|33
1644457050000|2022-02-10 01:37:30|3228.96|3221.26|3229.21|3221.51|3229.4|3221.7|3228.24|3220.54|33
1644457060000|2022-02-10 01:37:40|3229.23|3221.53|3229.7|3222|3229.93|3222.23|3229.23|3221.53|35
1644457070000|2022-02-10 01:37:50|3229.66|3221.96|3229.01|3221.31|3229.66|3221.96|3228.94|3221.24|35
1644457080000|2022-02-10 01:38:00|3229.18|3221.48|3229.64|3221.94|3229.64|3221.94|3229.18|3221.48|31
1644457090000|2022-02-10 01:38:10|3229.66|3221.96|3229.87|3222.17|3230.63|3222.93|3229.51|3221.81|36
1644457100000|2022-02-10 01:38:20|3230.47|3222.77|3231.7|3224|3231.73|3224.03|3229.83|3222.13|28
1644457110000|2022-02-10 01:38:30|3232.06|3224.36|3230.48|3222.78|3232.06|3224.36|3230.43|3222.73|35
1644457120000|2022-02-10 01:38:40|3231|3223.3|3230.05|3222.35|3231.11|3223.41|3229.16|3221.46|35
1644457130000|2022-02-10 01:38:50|3230.01|3222.31|3230.26|3222.56|3230.41|3222.71|3229.97|3222.27|29
1644457140000|2022-02-10 01:39:00|3230.57|3222.87|3228.52|3220.82|3230.57|3222.87|3228.07|3220.37|34
1644457150000|2022-02-10 01:39:10|3229.03|3221.33|3229.44|3221.74|3229.63|3221.93|3229.03|3221.33|38
1644457160000|2022-02-10 01:39:20|3229.34|3221.64|3228.45|3220.75|3229.39|3221.69|3228.45|3220.75|30
1644457170000|2022-02-10 01:39:30|3228.47|3220.77|3228.96|3221.26|3229.08|3221.38|3228.35|3220.65|25
1644457180000|2022-02-10 01:39:40|3228.97|3221.27|3228.05|3220.35|3228.97|3221.27|3227.78|3220.08|34
1644457190000|2022-02-10 01:39:50|3227.93|3220.23|3228.86|3221.16|3228.98|3221.28|3227.62|3219.92|34
1644457200000|2022-02-10 01:40:00|3228.99|3221.29|3230.61|3222.91|3230.7|3223|3228.83|3221.13|35
1644457210000|2022-02-10 01:40:10|3230.53|3222.83|3231.34|3223.64|3231.55|3223.85|3230.48|3222.78|40
1644457220000|2022-02-10 01:40:20|3231.54|3223.84|3232.31|3224.61|3232.39|3224.69|3231.36|3223.66|36
1644457230000|2022-02-10 01:40:30|3232.32|3224.62|3232.36|3224.66|3232.86|3225.16|3231.62|3223.92|35
1644457240000|2022-02-10 01:40:40|3232.15|3224.45|3232.22|3224.52|3232.5|3224.8|3232.15|3224.45|36
1644457250000|2022-02-10 01:40:50|3232.21|3224.51|3232.24|3224.54|3232.39|3224.69|3231.65|3223.95|27
1644457260000|2022-02-10 01:41:00|3232.28|3224.58|3232.55|3224.85|3232.62|3224.92|3232.05|3224.35|34
1644457270000|2022-02-10 01:41:10|3233.13|3225.43|3233.36|3225.66|3233.59|3225.89|3233.13|3225.43|31
1644457280000|2022-02-10 01:41:20|3233.4|3225.7|3233.04|3225.34|3233.56|3225.86|3233.04|3225.34|25
1644457290000|2022-02-10 01:41:30|3232.96|3225.26|3233.37|3225.67|3233.5|3225.8|3232.41|3224.71|25
1644457300000|2022-02-10 01:41:40|3233.26|3225.56|3232.18|3224.48|3233.54|3225.84|3232.18|3224.48|40
1644457310000|2022-02-10 01:41:50|3232.17|3224.47|3232.32|3224.62|3232.41|3224.71|3232.07|3224.37|31
1644457320000|2022-02-10 01:42:00|3232.31|3224.61|3233.72|3226.02|3233.77|3226.07|3232.23|3224.53|35
1644457330000|2022-02-10 01:42:10|3233.65|3225.95|3233.59|3225.89|3233.74|3226.04|3233.48|3225.78|23
1644457340000|2022-02-10 01:42:20|3233.61|3225.91|3233.64|3225.94|3233.95|3226.25|3233.45|3225.75|33
1644457350000|2022-02-10 01:42:30|3233.19|3225.49|3231.8|3224.1|3233.19|3225.49|3231.67|3223.97|34
1644457360000|2022-02-10 01:42:40|3231.78|3224.08|3232.48|3224.78|3232.8|3225.1|3231.78|3224.08|35
1644457370000|2022-02-10 01:42:50|3232.44|3224.74|3231.72|3224.02|3232.5|3224.8|3231.5|3223.8|31
1644457380000|2022-02-10 01:43:00|3231.67|3223.97|3231.64|3223.94|3232.02|3224.32|3231.64|3223.94|32
1644457390000|2022-02-10 01:43:10|3231.77|3224.07|3232.01|3224.31|3232.1|3224.4|3231.68|3223.98|31
1644457400000|2022-02-10 01:43:20|3231.95|3224.25|3231.13|3223.43|3231.95|3224.25|3230.84|3223.14|19
1644457410000|2022-02-10 01:43:30|3231.05|3223.35|3231.03|3223.33|3231.06|3223.36|3230.06|3222.36|21
1644457420000|2022-02-10 01:43:40|3231|3223.3|3231.92|3224.22|3232.03|3224.33|3230.95|3223.25|31
1644457430000|2022-02-10 01:43:50|3231.91|3224.21|3232.18|3224.48|3232.38|3224.68|3231.87|3224.17|30
1644457440000|2022-02-10 01:44:00|3232.17|3224.47|3231.22|3223.52|3232.17|3224.47|3231.07|3223.37|34
1644457450000|2022-02-10 01:44:10|3231.16|3223.46|3231.07|3223.37|3231.25|3223.55|3230.61|3222.91|25
1644457460000|2022-02-10 01:44:20|3231.09|3223.39|3230.19|3222.49|3231.26|3223.56|3230.19|3222.49|34
1644457470000|2022-02-10 01:44:30|3230.2|3222.5|3230.24|3222.54|3230.44|3222.74|3229.79|3222.09|35
1644457480000|2022-02-10 01:44:40|3230.4|3222.7|3232.15|3224.45|3232.24|3224.54|3230.09|3222.39|27
1644457490000|2022-02-10 01:44:50|3232.16|3224.46|3232.67|3224.97|3232.67|3224.97|3231.95|3224.25|28
1644457500000|2022-02-10 01:45:00|3232.63|3224.93|3231.98|3224.28|3232.69|3224.99|3231.61|3223.91|32
1644457510000|2022-02-10 01:45:10|3231.94|3224.24|3232.04|3224.34|3232.07|3224.37|3231.43|3223.73|35
1644457520000|2022-02-10 01:45:20|3232.05|3224.35|3232.56|3224.86|3232.63|3224.93|3231.43|3223.73|30
1644457530000|2022-02-10 01:45:30|3232.55|3224.85|3233.4|3225.7|3233.4|3225.7|3232.55|3224.85|35
1644457540000|2022-02-10 01:45:40|3233.64|3225.94|3233.93|3226.23|3233.94|3226.24|3233.55|3225.85|28
1644457550000|2022-02-10 01:45:50|3233.88|3226.18|3233.4|3225.7|3233.95|3226.25|3232.76|3225.06|37
1644457560000|2022-02-10 01:46:00|3233.31|3225.61|3233.75|3226.05|3233.82|3226.12|3233.31|3225.61|25
1644457570000|2022-02-10 01:46:10|3233.87|3226.17|3234.8|3227.1|3234.86|3227.16|3233.53|3225.83|24
1644457580000|2022-02-10 01:46:20|3234.69|3226.99|3234.07|3226.37|3234.92|3227.22|3233.86|3226.16|36
1644457590000|2022-02-10 01:46:30|3234.06|3226.36|3233.13|3225.43|3234.06|3226.36|3233.08|3225.38|37
1644457600000|2022-02-10 01:46:40|3233.06|3225.36|3232.84|3225.14|3233.19|3225.49|3232.08|3224.38|33
1644457610000|2022-02-10 01:46:50|3232.81|3225.11|3233.39|3225.69|3233.51|3225.81|3232.81|3225.11|34
1644457620000|2022-02-10 01:47:00|3233.38|3225.68|3233.05|3225.35|3233.43|3225.73|3232.8|3225.1|33
1644457630000|2022-02-10 01:47:10|3233.06|3225.36|3232.92|3225.22|3233.25|3225.55|3232.79|3225.09|38
1644457640000|2022-02-10 01:47:20|3232.89|3225.19|3233.78|3226.08|3233.8|3226.1|3232.85|3225.15|31
1644457650000|2022-02-10 01:47:30|3233.73|3226.03|3232.39|3224.69|3233.73|3226.03|3232.3|3224.6|33
1644457660000|2022-02-10 01:47:40|3232.44|3224.74|3232.87|3225.17|3232.95|3225.25|3232.33|3224.63|32
1644457670000|2022-02-10 01:47:50|3232.92|3225.22|3232.99|3225.29|3233.03|3225.33|3232.34|3224.64|36
1644457680000|2022-02-10 01:48:00|3233|3225.3|3232.63|3224.93|3233.07|3225.37|3232.34|3224.64|32
1644457690000|2022-02-10 01:48:10|3232.51|3224.81|3231.62|3223.92|3232.51|3224.81|3231.37|3223.67|36
1644457700000|2022-02-10 01:48:20|3231.85|3224.15|3231.3|3223.6|3231.85|3224.15|3230.95|3223.25|40
1644457710000|2022-02-10 01:48:30|3231.25|3223.55|3232.6|3224.9|3232.77|3225.07|3230.87|3223.17|39
1644457720000|2022-02-10 01:48:40|3232.59|3224.89|3232.27|3224.57|3232.59|3224.89|3232.26|3224.56|29
1644457730000|2022-02-10 01:48:50|3232.19|3224.49|3232.65|3224.95|3232.72|3225.02|3232.19|3224.49|31
1644457740000|2022-02-10 01:49:00|3232.66|3224.96|3232.63|3224.93|3232.75|3225.05|3232.26|3224.56|34
1644457750000|2022-02-10 01:49:10|3232.64|3224.94|3232.28|3224.58|3232.65|3224.95|3232.27|3224.57|32
1644457760000|2022-02-10 01:49:20|3232.26|3224.56|3230.96|3223.26|3232.53|3224.83|3230.8|3223.1|35
1644457770000|2022-02-10 01:49:30|3230.84|3223.14|3230.81|3223.11|3231.47|3223.77|3230.7|3223|30
1644457780000|2022-02-10 01:49:40|3230.76|3223.06|3230.82|3223.12|3231.45|3223.75|3230.71|3223.01|30
1644457790000|2022-02-10 01:49:50|3230.85|3223.15|3231.08|3223.38|3231.16|3223.46|3230.71|3223.01|23
1644457800000|2022-02-10 01:50:00|3231.1|3223.4|3232.08|3224.38|3232.08|3224.38|3230.88|3223.18|31
1644457810000|2022-02-10 01:50:10|3232.14|3224.44|3232|3224.3|3232.2|3224.5|3231.59|3223.89|27
1644457820000|2022-02-10 01:50:20|3232.03|3224.33|3231.77|3224.07|3232.05|3224.35|3231.66|3223.96|32
1644457830000|2022-02-10 01:50:30|3231.76|3224.06|3230.89|3223.19|3231.87|3224.17|3230.83|3223.13|21
1644457840000|2022-02-10 01:50:40|3230.92|3223.22|3230.58|3222.88|3230.92|3223.22|3230.15|3222.45|26
1644457850000|2022-02-10 01:50:50|3230.34|3222.64|3229.87|3222.17|3230.53|3222.83|3229.41|3221.71|36
1644457860000|2022-02-10 01:51:00|3229.86|3222.16|3229.8|3222.1|3229.9|3222.2|3229.5|3221.8|30
1644457870000|2022-02-10 01:51:10|3229.76|3222.06|3228.63|3220.93|3230.56|3222.86|3228.42|3220.72|32
1644457880000|2022-02-10 01:51:20|3228.68|3220.98|3228.18|3220.48|3228.68|3220.98|3227.8|3220.1|33
1644457890000|2022-02-10 01:51:30|3228.29|3220.59|3229.29|3221.59|3229.29|3221.59|3228.28|3220.58|39
1644457900000|2022-02-10 01:51:40|3229.71|3222.01|3229.64|3221.94|3230.34|3222.64|3229.22|3221.52|40
1644457910000|2022-02-10 01:51:50|3229.63|3221.93|3229.51|3221.81|3229.72|3222.02|3229.43|3221.73|31
1644457920000|2022-02-10 01:52:00|3229.48|3221.78|3228.81|3221.11|3229.48|3221.78|3228.81|3221.11|27
1644457930000|2022-02-10 01:52:10|3228.83|3221.13|3227.67|3219.97|3228.83|3221.13|3227.63|3219.93|32
1644457940000|2022-02-10 01:52:20|3227.83|3220.13|3227.96|3220.26|3228.05|3220.35|3227.66|3219.96|22
1644457950000|2022-02-10 01:52:30|3227.99|3220.29|3228.04|3220.34|3228.14|3220.44|3227.7|3220|29
1644457960000|2022-02-10 01:52:40|3228.02|3220.32|3228.85|3221.15|3229.07|3221.37|3227.76|3220.06|37
1644457970000|2022-02-10 01:52:50|3228.84|3221.14|3227.64|3219.94|3228.85|3221.15|3227.59|3219.89|33
1644457980000|2022-02-10 01:53:00|3227.65|3219.95|3228.04|3220.34|3228.04|3220.34|3227.63|3219.93|22
1644457990000|2022-02-10 01:53:10|3227.99|3220.29|3227.69|3219.99|3227.99|3220.29|3227.61|3219.91|21
1644458000000|2022-02-10 01:53:20|3227.68|3219.98|3227.64|3219.94|3227.8|3220.1|3227.6|3219.9|36
1644458010000|2022-02-10 01:53:30|3227.59|3219.89|3227.1|3219.4|3227.59|3219.89|3226.94|3219.24|30
1644458020000|2022-02-10 01:53:40|3227.11|3219.41|3226.54|3218.84|3227.25|3219.55|3226.29|3218.59|32
1644458030000|2022-02-10 01:53:50|3226.59|3218.89|3226.76|3219.06|3226.97|3219.27|3226.45|3218.75|34
1644458040000|2022-02-10 01:54:00|3226.91|3219.21|3226.92|3219.22|3227.16|3219.46|3226.25|3218.55|36
1644458050000|2022-02-10 01:54:10|3227|3219.3|3226.75|3219.05|3227.07|3219.37|3226.46|3218.76|32
1644458060000|2022-02-10 01:54:20|3226.73|3219.03|3228.36|3220.66|3228.47|3220.77|3226.64|3218.94|26
1644458070000|2022-02-10 01:54:30|3228.42|3220.72|3228.38|3220.68|3228.42|3220.72|3228.01|3220.31|37
1644458080000|2022-02-10 01:54:40|3228.35|3220.65|3228.32|3220.62|3228.73|3221.03|3228.26|3220.56|32
1644458090000|2022-02-10 01:54:50|3228.39|3220.69|3227.54|3219.84|3228.39|3220.69|3227.38|3219.68|30
1644458100000|2022-02-10 01:55:00|3227.57|3219.87|3227.67|3219.97|3228|3220.3|3227.39|3219.69|34
1644458110000|2022-02-10 01:55:10|3227.54|3219.84|3228.07|3220.37|3228.4|3220.7|3227.54|3219.84|38
1644458120000|2022-02-10 01:55:20|3228.05|3220.35|3229.14|3221.44|3229.14|3221.44|3228.05|3220.35|33
1644458130000|2022-02-10 01:55:30|3228.96|3221.26|3228.47|3220.77|3229.05|3221.35|3228.41|3220.71|31
1644458140000|2022-02-10 01:55:40|3228.82|3221.12|3228.22|3220.52|3228.97|3221.27|3228.17|3220.47|33
1644458150000|2022-02-10 01:55:50|3228.21|3220.51|3228.31|3220.61|3228.72|3221.02|3228.2|3220.5|32
1644458160000|2022-02-10 01:56:00|3228.51|3220.81|3228.75|3221.05|3229.03|3221.33|3228.3|3220.6|33
1644458170000|2022-02-10 01:56:10|3228.79|3221.09|3227.69|3219.99|3228.83|3221.13|3227.25|3219.55|37
1644458180000|2022-02-10 01:56:20|3227.7|3220|3228.15|3220.45|3228.15|3220.45|3227.34|3219.64|35
1644458190000|2022-02-10 01:56:30|3228.2|3220.5|3228.62|3220.92|3228.87|3221.17|3228.2|3220.5|27
1644458200000|2022-02-10 01:56:40|3228.6|3220.9|3228.56|3220.86|3228.99|3221.29|3228.48|3220.78|30
1644458210000|2022-02-10 01:56:50|3228.54|3220.84|3228.65|3220.95|3228.84|3221.14|3228.49|3220.79|33
1644458220000|2022-02-10 01:57:00|3228.66|3220.96|3228.57|3220.87|3228.94|3221.24|3228.46|3220.76|29
1644458230000|2022-02-10 01:57:10|3228.56|3220.86|3231.1|3223.4|3231.1|3223.4|3228.54|3220.84|35
1644458240000|2022-02-10 01:57:20|3231.03|3223.33|3231.2|3223.5|3231.29|3223.59|3231.03|3223.33|36
1644458250000|2022-02-10 01:57:30|3231.12|3223.42|3230.61|3222.91|3231.12|3223.42|3230.12|3222.42|36
1644458260000|2022-02-10 01:57:40|3230.57|3222.87|3231.26|3223.56|3231.34|3223.64|3230.55|3222.85|39
1644458270000|2022-02-10 01:57:50|3231.22|3223.52|3231.69|3223.99|3231.69|3223.99|3231.05|3223.35|36
1644458280000|2022-02-10 01:58:00|3231.82|3224.12|3231.57|3223.87|3231.82|3224.12|3231.13|3223.43|36
1644458290000|2022-02-10 01:58:10|3231.5|3223.8|3231.46|3223.76|3232.03|3224.33|3231.46|3223.76|28
1644458300000|2022-02-10 01:58:20|3231.44|3223.74|3230.94|3223.24|3231.53|3223.83|3230.75|3223.05|35
1644458310000|2022-02-10 01:58:30|3231.53|3223.83|3231.8|3224.1|3231.88|3224.18|3230.95|3223.25|35
1644458320000|2022-02-10 01:58:40|3231.83|3224.13|3231.8|3224.1|3232.06|3224.36|3231.68|3223.98|33
1644458330000|2022-02-10 01:58:50|3232.04|3224.34|3232.06|3224.36|3232.09|3224.39|3231.74|3224.04|27
1644458340000|2022-02-10 01:59:00|3232.07|3224.37|3232.09|3224.39|3232.09|3224.39|3231.85|3224.15|30
1644458350000|2022-02-10 01:59:10|3232.03|3224.33|3231.08|3223.38|3232.03|3224.33|3230.77|3223.07|34
1644458360000|2022-02-10 01:59:20|3231.01|3223.31|3231.34|3223.64|3231.42|3223.72|3231.01|3223.31|26
1644458370000|2022-02-10 01:59:30|3231.41|3223.71|3231.45|3223.75|3231.48|3223.78|3231.36|3223.66|17
1644458380000|2022-02-10 01:59:40|3231.46|3223.76|3232.01|3224.31|3232.01|3224.31|3231.32|3223.62|20
1644458390000|2022-02-10 01:59:50|3232.06|3224.36|3231.44|3223.74|3232.06|3224.36|3231.29|3223.59|27
1644458400000|2022-02-10 02:00:00|3231.49|3223.79|3230.29|3222.59|3231.49|3223.79|3230.13|3222.43|26
1644458410000|2022-02-10 02:00:10|3230.31|3222.61|3229.48|3221.78|3230.45|3222.75|3229.2|3221.5|31
1644458420000|2022-02-10 02:00:20|3229.47|3221.77|3230.06|3222.36|3230.06|3222.36|3229.39|3221.69|32
1644458430000|2022-02-10 02:00:30|3230.08|3222.38|3229.91|3222.21|3230.12|3222.42|3229.39|3221.69|31
1644458440000|2022-02-10 02:00:40|3229.9|3222.2|3229.38|3221.68|3229.9|3222.2|3229.38|3221.68|36
1644458450000|2022-02-10 02:00:50|3229.41|3221.71|3229.67|3221.97|3230.18|3222.48|3229.41|3221.71|33
1644458460000|2022-02-10 02:01:00|3229.65|3221.95|3229.69|3221.99|3230.08|3222.38|3229.43|3221.73|31
1644458470000|2022-02-10 02:01:10|3229.67|3221.97|3228.67|3220.97|3229.78|3222.08|3227.98|3220.28|33
1644458480000|2022-02-10 02:01:20|3228.28|3220.58|3228.43|3220.73|3229.02|3221.32|3228.2|3220.5|32
1644458490000|2022-02-10 02:01:30|3228.38|3220.68|3228.79|3221.09|3229.2|3221.5|3228.35|3220.65|36
1644458500000|2022-02-10 02:01:40|3228.8|3221.1|3229.41|3221.71|3229.75|3222.05|3228.75|3221.05|35
1644458510000|2022-02-10 02:01:50|3229.39|3221.69|3229.34|3221.64|3229.78|3222.08|3229.34|3221.64|34
1644458520000|2022-02-10 02:02:00|3229.23|3221.53|3229.14|3221.44|3229.23|3221.53|3229.08|3221.38|24
1644458530000|2022-02-10 02:02:10|3229.15|3221.45|3228.45|3220.75|3229.78|3222.08|3228.43|3220.73|30
1644458540000|2022-02-10 02:02:20|3228.44|3220.74|3228.48|3220.78|3228.82|3221.12|3228.35|3220.65|32
1644458550000|2022-02-10 02:02:30|3228.46|3220.76|3228.08|3220.38|3228.51|3220.81|3227.76|3220.06|35
1644458560000|2022-02-10 02:02:40|3228.07|3220.37|3228.16|3220.46|3228.59|3220.89|3228.07|3220.37|33
1644458570000|2022-02-10 02:02:50|3228.04|3220.34|3228.01|3220.31|3228.25|3220.55|3227.84|3220.14|29
1644458580000|2022-02-10 02:03:00|3227.9|3220.2|3227.28|3219.58|3228.16|3220.46|3227.2|3219.5|30
1644458590000|2022-02-10 02:03:10|3227.27|3219.57|3228.69|3220.99|3229.29|3221.59|3227.27|3219.57|34
1644458600000|2022-02-10 02:03:20|3228.75|3221.05|3228.78|3221.08|3229.58|3221.88|3228.72|3221.02|33
1644458610000|2022-02-10 02:03:30|3228.83|3221.13|3228.75|3221.05|3229.11|3221.41|3228.64|3220.94|35
1644458620000|2022-02-10 02:03:40|3228.77|3221.07|3228.87|3221.17|3228.93|3221.23|3228.75|3221.05|16
1644458630000|2022-02-10 02:03:50|3228.6|3220.9|3229.24|3221.54|3229.45|3221.75|3228.6|3220.9|34
1644458640000|2022-02-10 02:04:00|3229.22|3221.52|3228.87|3221.17|3229.45|3221.75|3228.41|3220.71|25
1644458650000|2022-02-10 02:04:10|3228.86|3221.16|3227.92|3220.22|3228.96|3221.26|3227.7|3220|28
1644458660000|2022-02-10 02:04:20|3227.88|3220.18|3227.65|3219.95|3227.88|3220.18|3227.35|3219.65|33
1644458670000|2022-02-10 02:04:30|3227.56|3219.86|3227.13|3219.43|3227.61|3219.91|3226.97|3219.27|27
1644458680000|2022-02-10 02:04:40|3227.07|3219.37|3226.49|3218.79|3227.07|3219.37|3226.12|3218.42|26
1644458690000|2022-02-10 02:04:50|3226.45|3218.75|3226.11|3218.41|3226.47|3218.77|3226.11|3218.41|27
1644458700000|2022-02-10 02:05:00|3226.06|3218.36|3226.12|3218.42|3226.19|3218.49|3225.92|3218.22|25
1644458710000|2022-02-10 02:05:10|3226.03|3218.33|3225.09|3217.39|3226.14|3218.44|3225.09|3217.39|27
1644458720000|2022-02-10 02:05:20|3224.85|3217.15|3223.99|3216.29|3224.85|3217.15|3223.06|3215.36|35
1644458730000|2022-02-10 02:05:30|3224.23|3216.53|3224.17|3216.47|3224.49|3216.79|3224.02|3216.32|32
1644458740000|2022-02-10 02:05:40|3224.19|3216.49|3224.65|3216.95|3224.65|3216.95|3223.68|3215.98|33
1644458750000|2022-02-10 02:05:50|3224.78|3217.08|3225.37|3217.67|3226.83|3219.13|3224.78|3217.08|37
1644458760000|2022-02-10 02:06:00|3225.41|3217.71|3226.36|3218.66|3226.59|3218.89|3225.41|3217.71|36
1644458770000|2022-02-10 02:06:10|3226.38|3218.68|3229.35|3221.65|3229.5|3221.8|3226.26|3218.56|37
1644458780000|2022-02-10 02:06:20|3229.4|3221.7|3228.76|3221.06|3229.4|3221.7|3228.7|3221|34
1644458790000|2022-02-10 02:06:30|3228.84|3221.14|3229.02|3221.32|3229.85|3222.15|3228.84|3221.14|37
1644458800000|2022-02-10 02:06:40|3229.87|3222.17|3228.98|3221.28|3229.88|3222.18|3228.62|3220.92|36
1644458810000|2022-02-10 02:06:50|3228.67|3220.97|3229.3|3221.6|3229.87|3222.17|3228.45|3220.75|37
1644458820000|2022-02-10 02:07:00|3229.23|3221.53|3228.29|3220.59|3229.23|3221.53|3227.98|3220.28|33
1644458830000|2022-02-10 02:07:10|3228.28|3220.58|3228.44|3220.74|3228.88|3221.18|3228.11|3220.41|34
1644458840000|2022-02-10 02:07:20|3228.39|3220.69|3227.18|3219.48|3228.39|3220.69|3226.89|3219.19|32
1644458850000|2022-02-10 02:07:30|3227.27|3219.57|3227.04|3219.34|3227.65|3219.95|3226.9|3219.2|33
1644458860000|2022-02-10 02:07:40|3227.07|3219.37|3226.96|3219.26|3227.07|3219.37|3226.86|3219.16|23
1644458870000|2022-02-10 02:07:50|3227|3219.3|3227.88|3220.18|3228.44|3220.74|3226.64|3218.94|35
1644458880000|2022-02-10 02:08:00|3227.82|3220.12|3228.34|3220.64|3228.34|3220.64|3227.62|3219.92|37
1644458890000|2022-02-10 02:08:10|3228.42|3220.72|3228.79|3221.09|3228.93|3221.23|3228.15|3220.45|33
1644458900000|2022-02-10 02:08:20|3228.76|3221.06|3229.1|3221.4|3229.19|3221.49|3228.76|3221.06|27
1644458910000|2022-02-10 02:08:30|3229.07|3221.37|3228.76|3221.06|3229.07|3221.37|3228.39|3220.69|29
1644458920000|2022-02-10 02:08:40|3228.75|3221.05|3230.16|3222.46|3230.16|3222.46|3228.65|3220.95|33
1644458930000|2022-02-10 02:08:50|3230.14|3222.44|3229.87|3222.17|3230.81|3223.11|3229.74|3222.04|37
1644458940000|2022-02-10 02:09:00|3229.78|3222.08|3230.21|3222.51|3230.21|3222.51|3229.78|3222.08|28
1644458950000|2022-02-10 02:09:10|3230.26|3222.56|3229.82|3222.12|3230.36|3222.66|3229.08|3221.38|32
1644458960000|2022-02-10 02:09:20|3229.84|3222.14|3230.38|3222.68|3230.38|3222.68|3229.82|3222.12|37
1644458970000|2022-02-10 02:09:30|3230.19|3222.49|3230.92|3223.22|3232.27|3224.57|3230.19|3222.49|39
1644458980000|2022-02-10 02:09:40|3230.94|3223.24|3231.17|3223.47|3232.31|3224.61|3230.94|3223.24|36
1644458990000|2022-02-10 02:09:50|3231.16|3223.46|3230.38|3222.68|3231.16|3223.46|3230.03|3222.33|34
1644459000000|2022-02-10 02:10:00|3230.34|3222.64|3230.66|3222.96|3230.66|3222.96|3229.99|3222.29|31
1644459010000|2022-02-10 02:10:10|3230.67|3222.97|3230.46|3222.76|3230.79|3223.09|3230.43|3222.73|35
1644459020000|2022-02-10 02:10:20|3230.62|3222.92|3229.59|3221.89|3230.74|3223.04|3229.5|3221.8|34
1644459030000|2022-02-10 02:10:30|3229.67|3221.97|3230.4|3222.7|3230.52|3222.82|3229.67|3221.97|20
1644459040000|2022-02-10 02:10:40|3230.26|3222.56|3230.84|3223.14|3230.84|3223.14|3230.21|3222.51|24
1644459050000|2022-02-10 02:10:50|3231.3|3223.6|3231.62|3223.92|3231.7|3224|3231.3|3223.6|32
1644459060000|2022-02-10 02:11:00|3231.7|3224|3232.4|3224.7|3232.74|3225.04|3231.65|3223.95|36
1644459070000|2022-02-10 02:11:10|3232.44|3224.74|3232.89|3225.19|3233.29|3225.59|3232.28|3224.58|35
1644459080000|2022-02-10 02:11:20|3232.52|3224.82|3232.91|3225.21|3232.99|3225.29|3232.44|3224.74|31
1644459090000|2022-02-10 02:11:30|3233.1|3225.4|3233.82|3226.12|3233.82|3226.12|3232.61|3224.91|35
1644459100000|2022-02-10 02:11:40|3233.67|3225.97|3234.47|3226.77|3234.69|3226.99|3233.67|3225.97|30
1644459110000|2022-02-10 02:11:50|3234.59|3226.89|3235.11|3227.41|3235.4|3227.7|3234.57|3226.87|36
1644459120000|2022-02-10 02:12:00|3235.07|3227.37|3234.47|3226.77|3235.07|3227.37|3234.26|3226.56|32
1644459130000|2022-02-10 02:12:10|3234.48|3226.78|3234.7|3227|3235.13|3227.43|3234.48|3226.78|34
1644459140000|2022-02-10 02:12:20|3234.72|3227.02|3234.8|3227.1|3235.22|3227.52|3234.67|3226.97|29
1644459150000|2022-02-10 02:12:30|3234.81|3227.11|3234.86|3227.16|3235.26|3227.56|3234.55|3226.85|31
1644459160000|2022-02-10 02:12:40|3234.78|3227.08|3234.83|3227.13|3234.88|3227.18|3234.54|3226.84|24
1644459170000|2022-02-10 02:12:50|3234.85|3227.15|3235.27|3227.57|3235.4|3227.7|3234.85|3227.15|23
1644459180000|2022-02-10 02:13:00|3235.28|3227.58|3234.75|3227.05|3235.28|3227.58|3234.53|3226.83|32
1644459190000|2022-02-10 02:13:10|3234.77|3227.07|3234.79|3227.09|3234.89|3227.19|3234.53|3226.83|28
1644459200000|2022-02-10 02:13:20|3234.81|3227.11|3234.78|3227.08|3234.9|3227.2|3234.65|3226.95|35
1644459210000|2022-02-10 02:13:30|3234.68|3226.98|3234.96|3227.26|3234.96|3227.26|3234.62|3226.92|33
1644459220000|2022-02-10 02:13:40|3234.95|3227.25|3235.03|3227.33|3235.03|3227.33|3234.5|3226.8|33
1644459230000|2022-02-10 02:13:50|3235.09|3227.39|3235.38|3227.68|3236.25|3228.55|3234.51|3226.81|34
1644459240000|2022-02-10 02:14:00|3235.37|3227.67|3235.34|3227.64|3235.79|3228.09|3235.3|3227.6|30
1644459250000|2022-02-10 02:14:10|3235.04|3227.34|3234.27|3226.57|3235.04|3227.34|3234.17|3226.47|32
1644459260000|2022-02-10 02:14:20|3234.29|3226.59|3232.6|3224.9|3234.39|3226.69|3232.59|3224.89|36
1644459270000|2022-02-10 02:14:30|3232.58|3224.88|3231.88|3224.18|3233.21|3225.51|3231.4|3223.7|28
1644459280000|2022-02-10 02:14:40|3231.82|3224.12|3233.06|3225.36|3233.08|3225.38|3231.66|3223.96|28
1644459290000|2022-02-10 02:14:50|3233|3225.3|3233.08|3225.38|3233.41|3225.71|3232.91|3225.21|32
1644459300000|2022-02-10 02:15:00|3232.97|3225.27|3232.83|3225.13|3233.16|3225.46|3231.85|3224.15|33
1644459310000|2022-02-10 02:15:10|3232.52|3224.82|3232.99|3225.29|3233.07|3225.37|3232.05|3224.35|37
1644459320000|2022-02-10 02:15:20|3233|3225.3|3233.33|3225.63|3233.44|3225.74|3232.95|3225.25|21
1644459330000|2022-02-10 02:15:30|3233.42|3225.72|3234.36|3226.66|3234.42|3226.72|3233.42|3225.72|36
1644459340000|2022-02-10 02:15:40|3234.17|3226.47|3234.33|3226.63|3234.49|3226.79|3234.17|3226.47|28
1644459350000|2022-02-10 02:15:50|3234.37|3226.67|3233.27|3225.57|3234.66|3226.96|3233.27|3225.57|29
1644459360000|2022-02-10 02:16:00|3233.44|3225.74|3233.82|3226.12|3233.82|3226.12|3232.74|3225.04|30
1644459370000|2022-02-10 02:16:10|3233.8|3226.1|3234.81|3227.11|3234.81|3227.11|3233.79|3226.09|21
1644459380000|2022-02-10 02:16:20|3234.79|3227.09|3233.72|3226.02|3234.79|3227.09|3233.64|3225.94|32
1644459390000|2022-02-10 02:16:30|3233.71|3226.01|3233.65|3225.95|3233.91|3226.21|3233.51|3225.81|36
1644459400000|2022-02-10 02:16:40|3233.85|3226.15|3233.05|3225.35|3233.85|3226.15|3233.05|3225.35|26
1644459410000|2022-02-10 02:16:50|3232.79|3225.09|3232.34|3224.64|3232.79|3225.09|3232.23|3224.53|31
1644459420000|2022-02-10 02:17:00|3232.3|3224.6|3232.72|3225.02|3232.72|3225.02|3232.3|3224.6|29
1644459430000|2022-02-10 02:17:10|3232.69|3224.99|3232.75|3225.05|3232.91|3225.21|3232.42|3224.72|21
1644459440000|2022-02-10 02:17:20|3232.84|3225.14|3231.57|3223.87|3232.91|3225.21|3231.43|3223.73|30
1644459450000|2022-02-10 02:17:30|3231.99|3224.29|3232.2|3224.5|3232.2|3224.5|3231.8|3224.1|31
1644459460000|2022-02-10 02:17:40|3232.15|3224.45|3231.75|3224.05|3232.22|3224.52|3231.63|3223.93|35
1644459470000|2022-02-10 02:17:50|3231.74|3224.04|3230.84|3223.14|3231.79|3224.09|3230.3|3222.6|37
1644459480000|2022-02-10 02:18:00|3230.83|3223.13|3230.75|3223.05|3231.02|3223.32|3230.57|3222.87|31
1644459490000|2022-02-10 02:18:10|3230.76|3223.06|3230.99|3223.29|3231.07|3223.37|3230.55|3222.85|29
1644459500000|2022-02-10 02:18:20|3230.92|3223.22|3230.47|3222.77|3230.92|3223.22|3229.45|3221.75|36
1644459510000|2022-02-10 02:18:30|3230.55|3222.85|3229.68|3221.98|3230.62|3222.92|3229.3|3221.6|35
1644459520000|2022-02-10 02:18:40|3229.63|3221.93|3229.76|3222.06|3229.96|3222.26|3229.41|3221.71|34
1644459530000|2022-02-10 02:18:50|3229.65|3221.95|3230.73|3223.03|3230.73|3223.03|3229.52|3221.82|33
1644459540000|2022-02-10 02:19:00|3230.69|3222.99|3230.48|3222.78|3231.02|3223.32|3229.93|3222.23|35
1644459550000|2022-02-10 02:19:10|3230.38|3222.68|3230.54|3222.84|3230.58|3222.88|3230.15|3222.45|33
1644459560000|2022-02-10 02:19:20|3230.52|3222.82|3229.47|3221.77|3230.58|3222.88|3229.41|3221.71|30
1644459570000|2022-02-10 02:19:30|3229.39|3221.69|3228.91|3221.21|3229.43|3221.73|3228.66|3220.96|28
1644459580000|2022-02-10 02:19:40|3228.92|3221.22|3228.73|3221.03|3228.92|3221.22|3228.63|3220.93|33
1644459590000|2022-02-10 02:19:50|3228.81|3221.11|3228.53|3220.83|3228.82|3221.12|3228.09|3220.39|21
1644459600000|2022-02-10 02:20:00|3228.63|3220.93|3230.18|3222.48|3230.42|3222.72|3228.02|3220.32|34
1644459610000|2022-02-10 02:20:10|3230.25|3222.55|3230.54|3222.84|3230.77|3223.07|3229.59|3221.89|37
1644459620000|2022-02-10 02:20:20|3230.48|3222.78|3230.61|3222.91|3230.67|3222.97|3230.38|3222.68|30
1644459630000|2022-02-10 02:20:30|3230.57|3222.87|3230.04|3222.34|3231.08|3223.38|3230.04|3222.34|34
1644459640000|2022-02-10 02:20:40|3230.13|3222.43|3230.08|3222.38|3230.37|3222.67|3229.84|3222.14|29
1644459650000|2022-02-10 02:20:50|3230.11|3222.41|3228.77|3221.07|3230.23|3222.53|3228.77|3221.07|22
1644459660000|2022-02-10 02:21:00|3228.75|3221.05|3228.91|3221.21|3228.95|3221.25|3228.59|3220.89|30
1644459670000|2022-02-10 02:21:10|3228.95|3221.25|3228.68|3220.98|3228.95|3221.25|3228.43|3220.73|24
1644459680000|2022-02-10 02:21:20|3228.75|3221.05|3228.83|3221.13|3228.83|3221.13|3228.68|3220.98|17
1644459690000|2022-02-10 02:21:30|3228.71|3221.01|3228.97|3221.27|3228.97|3221.27|3228.71|3221.01|6
1644459700000|2022-02-10 02:21:40|3229.31|3221.61|3229.89|3222.19|3230.76|3223.06|3229.13|3221.43|25
1644459710000|2022-02-10 02:21:50|3230.1|3222.4|3229.88|3222.18|3230.1|3222.4|3229.85|3222.15|17
1644459720000|2022-02-10 02:22:00|3229.89|3222.19|3229.88|3222.18|3230|3222.3|3229.84|3222.14|20
1644459730000|2022-02-10 02:22:10|3229.91|3222.21|3231.28|3223.58|3231.28|3223.58|3229.91|3222.21|25
1644459740000|2022-02-10 02:22:20|3231.32|3223.62|3230.35|3222.65|3231.43|3223.73|3230.22|3222.52|27
1644459750000|2022-02-10 02:22:30|3230.54|3222.84|3229.49|3221.79|3230.55|3222.85|3229.11|3221.41|30
1644459760000|2022-02-10 02:22:40|3229.07|3221.37|3229.29|3221.59|3229.67|3221.97|3229.07|3221.37|26
1644459770000|2022-02-10 02:22:50|3229.26|3221.56|3230.06|3222.36|3230.23|3222.53|3229.26|3221.56|31
1644459780000|2022-02-10 02:23:00|3230.04|3222.34|3229.4|3221.7|3230.04|3222.34|3229.37|3221.67|28
1644459790000|2022-02-10 02:23:10|3229.41|3221.71|3229.55|3221.85|3229.66|3221.96|3229.36|3221.66|33
1644459800000|2022-02-10 02:23:20|3229.64|3221.94|3229.49|3221.79|3229.75|3222.05|3229.35|3221.65|36
1644459810000|2022-02-10 02:23:30|3229.56|3221.86|3229.82|3222.12|3229.82|3222.12|3229.41|3221.71|33
1644459820000|2022-02-10 02:23:40|3229.81|3222.11|3230.95|3223.25|3231.01|3223.31|3229.76|3222.06|36
1644459830000|2022-02-10 02:23:50|3231.01|3223.31|3231.3|3223.6|3231.41|3223.71|3231.01|3223.31|34
1644459840000|2022-02-10 02:24:00|3231.29|3223.59|3232.9|3225.2|3233.06|3225.36|3231.27|3223.57|37
1644459850000|2022-02-10 02:24:10|3232.82|3225.12|3233.03|3225.33|3233.13|3225.43|3232.74|3225.04|35
1644459860000|2022-02-10 02:24:20|3232.94|3225.24|3232.85|3225.15|3233.07|3225.37|3232.85|3225.15|33
1644459870000|2022-02-10 02:24:30|3232.86|3225.16|3232.94|3225.24|3233.08|3225.38|3232.78|3225.08|34
1644459880000|2022-02-10 02:24:40|3232.98|3225.28|3233.68|3225.98|3233.76|3226.06|3232.88|3225.18|33
1644459890000|2022-02-10 02:24:50|3233.99|3226.29|3233.37|3225.67|3233.99|3226.29|3233.17|3225.47|34
1644459900000|2022-02-10 02:25:00|3233.29|3225.59|3232.42|3224.72|3233.34|3225.64|3232.09|3224.39|30
1644459910000|2022-02-10 02:25:10|3232.34|3224.64|3232.14|3224.44|3232.34|3224.64|3232.07|3224.37|24
1644459920000|2022-02-10 02:25:20|3232.27|3224.57|3232.34|3224.64|3232.45|3224.75|3232.08|3224.38|25
1644459930000|2022-02-10 02:25:30|3232.33|3224.63|3231.33|3223.63|3232.36|3224.66|3231.18|3223.48|25
1644459940000|2022-02-10 02:25:40|3231.31|3223.61|3232.91|3225.21|3232.91|3225.21|3231.26|3223.56|34
1644459950000|2022-02-10 02:25:50|3232.94|3225.24|3232.68|3224.98|3232.94|3225.24|3232.54|3224.84|30
1644459960000|2022-02-10 02:26:00|3232.78|3225.08|3233.86|3226.16|3233.86|3226.16|3232.75|3225.05|33
1644459970000|2022-02-10 02:26:10|3233.84|3226.14|3235.27|3227.57|3235.29|3227.59|3233.74|3226.04|36
1644459980000|2022-02-10 02:26:20|3235.28|3227.58|3234.35|3226.65|3235.65|3227.95|3234.35|3226.65|36
1644459990000|2022-02-10 02:26:30|3234.74|3227.04|3234.34|3226.64|3234.88|3227.18|3233.99|3226.29|34
1644460000000|2022-02-10 02:26:40|3234.15|3226.45|3233|3225.3|3234.17|3226.47|3230.97|3223.27|40
1644460010000|2022-02-10 02:26:50|3232.97|3225.27|3233.28|3225.58|3233.62|3225.92|3232.79|3225.09|37
1644460020000|2022-02-10 02:27:00|3233.26|3225.56|3233.28|3225.58|3233.59|3225.89|3233.23|3225.53|35
1644460030000|2022-02-10 02:27:10|3233.24|3225.54|3233.21|3225.51|3233.5|3225.8|3233.09|3225.39|30
1644460040000|2022-02-10 02:27:20|3233.2|3225.5|3231.88|3224.18|3233.5|3225.8|3231.88|3224.18|35
1644460050000|2022-02-10 02:27:30|3231.85|3224.15|3232.11|3224.41|3232.15|3224.45|3231.84|3224.14|27
1644460060000|2022-02-10 02:27:40|3232.05|3224.35|3231.9|3224.2|3232.11|3224.41|3231.74|3224.04|36
1644460070000|2022-02-10 02:27:50|3231.82|3224.12|3231.83|3224.13|3232.11|3224.41|3231.82|3224.12|22
1644460080000|2022-02-10 02:28:00|3231.87|3224.17|3231.2|3223.5|3231.9|3224.2|3230.98|3223.28|34
1644460090000|2022-02-10 02:28:10|3231.19|3223.49|3231.24|3223.54|3231.29|3223.59|3231.18|3223.48|21
1644460100000|2022-02-10 02:28:20|3231.26|3223.56|3231.26|3223.56|3231.27|3223.57|3231.13|3223.43|23
1644460110000|2022-02-10 02:28:30|3231.25|3223.55|3232.53|3224.83|3232.64|3224.94|3231.08|3223.38|24
1644460120000|2022-02-10 02:28:40|3233.03|3225.33|3232.76|3225.06|3233.18|3225.48|3232.7|3225|33
1644460130000|2022-02-10 02:28:50|3232.64|3224.94|3232.77|3225.07|3232.88|3225.18|3232.51|3224.81|35
1644460140000|2022-02-10 02:29:00|3232.73|3225.03|3232.64|3224.94|3232.73|3225.03|3232.55|3224.85|33
1644460150000|2022-02-10 02:29:10|3232.68|3224.98|3233.76|3226.06|3234.05|3226.35|3232.55|3224.85|35
1644460160000|2022-02-10 02:29:20|3234.03|3226.33|3233.99|3226.29|3234.12|3226.42|3233.71|3226.01|28
1644460170000|2022-02-10 02:29:30|3233.96|3226.26|3234.22|3226.52|3234.22|3226.52|3233.95|3226.25|21
1644460180000|2022-02-10 02:29:40|3234.12|3226.42|3234.04|3226.34|3234.25|3226.55|3233.94|3226.24|25
1644460190000|2022-02-10 02:29:50|3234.18|3226.48|3235.41|3227.71|3235.41|3227.71|3233.98|3226.28|33
1644460200000|2022-02-10 02:30:00|3235.33|3227.63|3235.93|3228.23|3236.11|3228.41|3235.24|3227.54|36
1644460210000|2022-02-10 02:30:10|3236.04|3228.34|3235.52|3227.82|3236.04|3228.34|3235.34|3227.64|38
1644460220000|2022-02-10 02:30:20|3235.44|3227.74|3234.01|3226.31|3235.52|3227.82|3233.97|3226.27|37
1644460230000|2022-02-10 02:30:30|3233.98|3226.28|3234.65|3226.95|3234.74|3227.04|3233.96|3226.26|33
1644460240000|2022-02-10 02:30:40|3234.68|3226.98|3234.68|3226.98|3234.78|3227.08|3234.6|3226.9|32
1644460250000|2022-02-10 02:30:50|3234.74|3227.04|3234.74|3227.04|3234.98|3227.28|3234.63|3226.93|35
1644460260000|2022-02-10 02:31:00|3234.81|3227.11|3235.04|3227.34|3235.12|3227.42|3234.75|3227.05|31
1644460270000|2022-02-10 02:31:10|3235.18|3227.48|3233.79|3226.09|3235.19|3227.49|3233.63|3225.93|32
1644460280000|2022-02-10 02:31:20|3233.71|3226.01|3233.65|3225.95|3233.87|3226.17|3233.6|3225.9|24
1644460290000|2022-02-10 02:31:30|3233.64|3225.94|3233.45|3225.75|3234.06|3226.36|3232.99|3225.29|36
1644460300000|2022-02-10 02:31:40|3233.46|3225.76|3233|3225.3|3233.46|3225.76|3232.92|3225.22|24
1644460310000|2022-02-10 02:31:50|3232.99|3225.29|3233.08|3225.38|3233.08|3225.38|3232.91|3225.21|27
1644460320000|2022-02-10 02:32:00|3233.12|3225.42|3233.17|3225.47|3233.17|3225.47|3232.87|3225.17|26
1644460330000|2022-02-10 02:32:10|3233.07|3225.37|3232.21|3224.51|3233.07|3225.37|3232.2|3224.5|38
1644460340000|2022-02-10 02:32:20|3232.2|3224.5|3231.87|3224.17|3232.2|3224.5|3231.62|3223.92|28
1644460350000|2022-02-10 02:32:30|3231.79|3224.09|3231.05|3223.35|3231.82|3224.12|3230.8|3223.1|32
1644460360000|2022-02-10 02:32:40|3231|3223.3|3230.88|3223.18|3231.06|3223.36|3230.81|3223.11|27
1644460370000|2022-02-10 02:32:50|3230.81|3223.11|3229.94|3222.24|3230.85|3223.15|3229.92|3222.22|30
1644460380000|2022-02-10 02:33:00|3229.95|3222.25|3229.98|3222.28|3230.13|3222.43|3229.92|3222.22|18
1644460390000|2022-02-10 02:33:10|3229.95|3222.25|3230.74|3223.04|3230.86|3223.16|3229.82|3222.12|27
1644460400000|2022-02-10 02:33:20|3230.8|3223.1|3230.67|3222.97|3231.02|3223.32|3230.64|3222.94|30
1644460410000|2022-02-10 02:33:30|3230.65|3222.95|3230.85|3223.15|3230.89|3223.19|3230.57|3222.87|34
1644460420000|2022-02-10 02:33:40|3230.8|3223.1|3231.84|3224.14|3231.84|3224.14|3230.8|3223.1|34
1644460430000|2022-02-10 02:33:50|3231.95|3224.25|3232.2|3224.5|3232.32|3224.62|3231.93|3224.23|31
1644460440000|2022-02-10 02:34:00|3232.25|3224.55|3232.21|3224.51|3232.35|3224.65|3232.12|3224.42|24
1644460450000|2022-02-10 02:34:10|3232.24|3224.54|3232.84|3225.14|3232.84|3225.14|3232.24|3224.54|27
1644460460000|2022-02-10 02:34:20|3232.7|3225|3232.68|3224.98|3232.82|3225.12|3232.51|3224.81|29
1644460470000|2022-02-10 02:34:30|3232.67|3224.97|3232.26|3224.56|3232.8|3225.1|3232.19|3224.49|33
1644460480000|2022-02-10 02:34:40|3232.41|3224.71|3231.26|3223.56|3232.54|3224.84|3231.26|3223.56|34
1644460490000|2022-02-10 02:34:50|3231.1|3223.4|3231.3|3223.6|3231.51|3223.81|3231.1|3223.4|33
1644460500000|2022-02-10 02:35:00|3231.14|3223.44|3231.52|3223.82|3231.57|3223.87|3230.82|3223.12|35
1644460510000|2022-02-10 02:35:10|3231.51|3223.81|3231.45|3223.75|3231.61|3223.91|3231.44|3223.74|23
1644460520000|2022-02-10 02:35:20|3231.43|3223.73|3231.66|3223.96|3231.67|3223.97|3231.37|3223.67|20
1644460530000|2022-02-10 02:35:30|3231.57|3223.87|3231.68|3223.98|3231.92|3224.22|3231.57|3223.87|32
1644460540000|2022-02-10 02:35:40|3231.67|3223.97|3231.76|3224.06|3231.77|3224.07|3231.63|3223.93|21
1644460550000|2022-02-10 02:35:50|3231.73|3224.03|3231.79|3224.09|3231.84|3224.14|3231.7|3224|20
1644460560000|2022-02-10 02:36:00|3231.8|3224.1|3231.15|3223.45|3231.83|3224.13|3231.13|3223.43|22
1644460570000|2022-02-10 02:36:10|3231.1|3223.4|3231.06|3223.36|3231.48|3223.78|3230.85|3223.15|33
1644460580000|2022-02-10 02:36:20|3231.13|3223.43|3231.52|3223.82|3231.72|3224.02|3231.13|3223.43|31
1644460590000|2022-02-10 02:36:30|3231.57|3223.87|3229.58|3221.88|3231.57|3223.87|3228.68|3220.98|33
1644460600000|2022-02-10 02:36:40|3229.59|3221.89|3229.86|3222.16|3229.98|3222.28|3229.5|3221.8|28
1644460610000|2022-02-10 02:36:50|3229.85|3222.15|3229.63|3221.93|3229.86|3222.16|3229.52|3221.82|31
1644460620000|2022-02-10 02:37:00|3229.64|3221.94|3229.7|3222|3230.44|3222.74|3229.64|3221.94|16
1644460630000|2022-02-10 02:37:10|3229.69|3221.99|3230.28|3222.58|3230.55|3222.85|3229.58|3221.88|30
1644460640000|2022-02-10 02:37:20|3230.22|3222.52|3229.16|3221.46|3230.29|3222.59|3229.16|3221.46|29
1644460650000|2022-02-10 02:37:30|3229.19|3221.49|3229.32|3221.62|3229.46|3221.76|3229.19|3221.49|24
1644460660000|2022-02-10 02:37:40|3229.27|3221.57|3229.32|3221.62|3229.32|3221.62|3229.27|3221.57|3
1644460670000|2022-02-10 02:37:50|3229.26|3221.56|3228|3220.3|3229.29|3221.59|3227.62|3219.92|29
1644460680000|2022-02-10 02:38:00|3227.99|3220.29|3227.72|3220.02|3228.28|3220.58|3227.47|3219.77|32
1644460690000|2022-02-10 02:38:10|3227.71|3220.01|3227.72|3220.02|3227.72|3220.02|3227.19|3219.49|23
1644460700000|2022-02-10 02:38:20|3227.71|3220.01|3229.48|3221.78|3229.75|3222.05|3227.65|3219.95|37
1644460710000|2022-02-10 02:38:30|3229.37|3221.67|3230.56|3222.86|3230.65|3222.95|3229.3|3221.6|36
1644460720000|2022-02-10 02:38:40|3230.53|3222.83|3230.62|3222.92|3230.62|3222.92|3230.02|3222.32|23
1644460730000|2022-02-10 02:38:50|3230.61|3222.91|3230.48|3222.78|3230.61|3222.91|3230.31|3222.61|21
1644460740000|2022-02-10 02:39:00|3230.47|3222.77|3231.17|3223.47|3231.18|3223.48|3230.47|3222.77|25
1644460750000|2022-02-10 02:39:10|3231.1|3223.4|3229.89|3222.19|3231.14|3223.44|3229.5|3221.8|36
1644460760000|2022-02-10 02:39:20|3229.84|3222.14|3229.82|3222.12|3229.88|3222.18|3228.84|3221.14|33
1644460770000|2022-02-10 02:39:30|3229.74|3222.04|3229.71|3222.01|3229.97|3222.27|3229.22|3221.52|36
1644460780000|2022-02-10 02:39:40|3229.73|3222.03|3228.6|3220.9|3229.75|3222.05|3228.42|3220.72|36
1644460790000|2022-02-10 02:39:50|3228.29|3220.59|3228.83|3221.13|3228.83|3221.13|3228.29|3220.59|29
1644460800000|2022-02-10 02:40:00|3228.89|3221.19|3228.61|3220.91|3228.89|3221.19|3228.06|3220.36|28
1644460810000|2022-02-10 02:40:10|3228.66|3220.96|3229.03|3221.33|3229.17|3221.47|3228.46|3220.76|24
1644460820000|2022-02-10 02:40:20|3228.94|3221.24|3228.98|3221.28|3229.12|3221.42|3228.86|3221.16|24
1644460830000|2022-02-10 02:40:30|3228.99|3221.29|3228.96|3221.26|3229.08|3221.38|3228.74|3221.04|25
1644460840000|2022-02-10 02:40:40|3228.97|3221.27|3230.23|3222.53|3230.38|3222.68|3228.88|3221.18|29
1644460850000|2022-02-10 02:40:50|3230.25|3222.55|3230.39|3222.69|3230.45|3222.75|3230.2|3222.5|25
1644460860000|2022-02-10 02:41:00|3230.31|3222.61|3230.34|3222.64|3230.46|3222.76|3230.21|3222.51|25
1644460870000|2022-02-10 02:41:10|3230.37|3222.67|3231.12|3223.42|3231.27|3223.57|3230.37|3222.67|28
1644460880000|2022-02-10 02:41:20|3231.09|3223.39|3231.49|3223.79|3231.5|3223.8|3231.09|3223.39|32
1644460890000|2022-02-10 02:41:30|3231.33|3223.63|3231.39|3223.69|3231.39|3223.69|3231.24|3223.54|23
1644460900000|2022-02-10 02:41:40|3231.35|3223.65|3232.53|3224.83|3232.58|3224.88|3231.06|3223.36|28
1644460910000|2022-02-10 02:41:50|3232.59|3224.89|3232.32|3224.62|3232.75|3225.05|3232.19|3224.49|31
1644460920000|2022-02-10 02:42:00|3232.36|3224.66|3232.13|3224.43|3233.85|3226.15|3231.45|3223.75|29
1644460930000|2022-02-10 02:42:10|3232.15|3224.45|3232.94|3225.24|3232.99|3225.29|3232.07|3224.37|28
1644460940000|2022-02-10 02:42:20|3232.96|3225.26|3232.39|3224.69|3232.96|3225.26|3232.39|3224.69|31
1644460950000|2022-02-10 02:42:30|3232.36|3224.66|3232.67|3224.97|3232.75|3225.05|3232.31|3224.61|35
1644460960000|2022-02-10 02:42:40|3232.65|3224.95|3233.47|3225.77|3233.56|3225.86|3232.65|3224.95|35
1644460970000|2022-02-10 02:42:50|3233.51|3225.81|3233.72|3226.02|3233.89|3226.19|3233.39|3225.69|32
1644460980000|2022-02-10 02:43:00|3233.92|3226.22|3233.25|3225.55|3234.32|3226.62|3233.09|3225.39|37
1644460990000|2022-02-10 02:43:10|3233.24|3225.54|3232.91|3225.21|3233.29|3225.59|3232.84|3225.14|30
1644461000000|2022-02-10 02:43:20|3232.9|3225.2|3232.82|3225.12|3232.93|3225.23|3232.6|3224.9|32
1644461010000|2022-02-10 02:43:30|3232.68|3224.98|3232.38|3224.68|3232.9|3225.2|3232.14|3224.44|34
1644461020000|2022-02-10 02:43:40|3232.36|3224.66|3230.7|3223|3232.64|3224.94|3230.7|3223|30
1644461030000|2022-02-10 02:43:50|3230.58|3222.88|3231.06|3223.36|3231.16|3223.46|3230.58|3222.88|33
1644461040000|2022-02-10 02:44:00|3231.05|3223.35|3229.71|3222.01|3231.05|3223.35|3229.69|3221.99|36
1644461050000|2022-02-10 02:44:10|3229.9|3222.2|3229.32|3221.62|3229.9|3222.2|3229.31|3221.61|35
1644461060000|2022-02-10 02:44:20|3229.47|3221.77|3228.89|3221.19|3229.47|3221.77|3228.85|3221.15|20
1644461070000|2022-02-10 02:44:30|3228.9|3221.2|3227.69|3219.99|3228.9|3221.2|3227.34|3219.64|36
1644461080000|2022-02-10 02:44:40|3227.75|3220.05|3228.52|3220.82|3228.62|3220.92|3227.75|3220.05|30
1644461090000|2022-02-10 02:44:50|3228.65|3220.95|3228.94|3221.24|3229.05|3221.35|3228.65|3220.95|32
1644461100000|2022-02-10 02:45:00|3228.97|3221.27|3228.15|3220.45|3229.02|3221.32|3228.07|3220.37|34
1644461110000|2022-02-10 02:45:10|3228.04|3220.34|3227.25|3219.55|3228.09|3220.39|3227.18|3219.48|30
1644461120000|2022-02-10 02:45:20|3227.48|3219.78|3228.7|3221|3228.76|3221.06|3227.38|3219.68|33
1644461130000|2022-02-10 02:45:30|3228.63|3220.93|3228.36|3220.66|3228.74|3221.04|3228.23|3220.53|31
1644461140000|2022-02-10 02:45:40|3228.37|3220.67|3228.76|3221.06|3229.01|3221.31|3228.22|3220.52|28
1644461150000|2022-02-10 02:45:50|3228.74|3221.04|3229.41|3221.71|3229.79|3222.09|3228.74|3221.04|29
1644461160000|2022-02-10 02:46:00|3229.61|3221.91|3229.77|3222.07|3230.23|3222.53|3229.4|3221.7|28
1644461170000|2022-02-10 02:46:10|3229.76|3222.06|3229.79|3222.09|3229.79|3222.09|3229.43|3221.73|19
1644461180000|2022-02-10 02:46:20|3229.8|3222.1|3230.96|3223.26|3231.4|3223.7|3229.12|3221.42|35
1644461190000|2022-02-10 02:46:30|3230.95|3223.25|3230.71|3223.01|3231.54|3223.84|3230.58|3222.88|33
1644461200000|2022-02-10 02:46:40|3230.69|3222.99|3232.06|3224.36|3232.19|3224.49|3230.69|3222.99|32
1644461210000|2022-02-10 02:46:50|3232.11|3224.41|3229.9|3222.2|3232.11|3224.41|3229.86|3222.16|37
1644461220000|2022-02-10 02:47:00|3229.88|3222.18|3229.63|3221.93|3229.88|3222.18|3229.35|3221.65|28
1644461230000|2022-02-10 02:47:10|3229.6|3221.9|3228.52|3220.82|3229.85|3222.15|3228.19|3220.49|36
1644461240000|2022-02-10 02:47:20|3228.57|3220.87|3227.9|3220.2|3228.57|3220.87|3227.71|3220.01|33
1644461250000|2022-02-10 02:47:30|3227.95|3220.25|3227.63|3219.93|3227.97|3220.27|3227.25|3219.55|35
1644461260000|2022-02-10 02:47:40|3227.72|3220.02|3227.01|3219.31|3227.72|3220.02|3226.69|3218.99|33
1644461270000|2022-02-10 02:47:50|3227|3219.3|3226.76|3219.06|3227.06|3219.36|3226.52|3218.82|34
1644461280000|2022-02-10 02:48:00|3226.75|3219.05|3219.17|3211.47|3226.92|3219.22|3219.17|3211.47|35
1644461290000|2022-02-10 02:48:10|3219.26|3211.56|3217.74|3210.04|3221.24|3213.54|3217.74|3210.04|38
1644461300000|2022-02-10 02:48:20|3217.55|3209.85|3217.62|3209.92|3217.85|3210.15|3216.82|3209.12|36
1644461310000|2022-02-10 02:48:30|3217.66|3209.96|3216.44|3208.74|3217.66|3209.96|3216.34|3208.64|36
1644461320000|2022-02-10 02:48:40|3216.41|3208.71|3214.46|3206.76|3217.25|3209.55|3214.46|3206.76|36
1644461330000|2022-02-10 02:48:50|3214.25|3206.55|3208.81|3201.11|3214.25|3206.55|3208.23|3200.53|39
1644461340000|2022-02-10 02:49:00|3209.26|3201.56|3211.87|3204.17|3211.94|3204.24|3209.26|3201.56|39
1644461350000|2022-02-10 02:49:10|3212.19|3204.49|3211.62|3203.92|3212.81|3205.11|3210.8|3203.1|39
1644461360000|2022-02-10 02:49:20|3211.66|3203.96|3210.97|3203.27|3212.13|3204.43|3210.95|3203.25|35
1644461370000|2022-02-10 02:49:30|3211.03|3203.33|3211.91|3204.21|3212.04|3204.34|3211.03|3203.33|39
1644461380000|2022-02-10 02:49:40|3211.84|3204.14|3209.97|3202.27|3211.92|3204.22|3209.49|3201.79|39
1644461390000|2022-02-10 02:49:50|3210.08|3202.38|3209.83|3202.13|3210.08|3202.38|3208.97|3201.27|37
1644461400000|2022-02-10 02:50:00|3209.8|3202.1|3209.81|3202.11|3210.18|3202.48|3209.54|3201.84|36
1644461410000|2022-02-10 02:50:10|3209.88|3202.18|3209.48|3201.78|3209.9|3202.2|3209.03|3201.33|36
1644461420000|2022-02-10 02:50:20|3209.6|3201.9|3208.76|3201.06|3209.6|3201.9|3208.62|3200.92|34
1644461430000|2022-02-10 02:50:30|3208.77|3201.07|3207.93|3200.23|3209.03|3201.33|3206.88|3199.18|36
1644461440000|2022-02-10 02:50:40|3207.92|3200.22|3208.62|3200.92|3208.8|3201.1|3207.6|3199.9|39
1644461450000|2022-02-10 02:50:50|3208.61|3200.91|3207.03|3199.33|3208.61|3200.91|3206.66|3198.96|39
1644461460000|2022-02-10 02:51:00|3207.1|3199.4|3206.26|3198.56|3207.18|3199.48|3205.5|3197.8|34
1644461470000|2022-02-10 02:51:10|3206.36|3198.66|3205.91|3198.21|3206.5|3198.8|3205.6|3197.9|34
1644461480000|2022-02-10 02:51:20|3205.96|3198.26|3206.68|3198.98|3207.12|3199.42|3205.96|3198.26|34
1644461490000|2022-02-10 02:51:30|3206.52|3198.82|3208.96|3201.26|3208.98|3201.28|3206.52|3198.82|36
1644461500000|2022-02-10 02:51:40|3208.97|3201.27|3209.03|3201.33|3209.24|3201.54|3208.97|3201.27|32
1644461510000|2022-02-10 02:51:50|3208.85|3201.15|3209.64|3201.94|3209.96|3202.26|3208.85|3201.15|36
1644461520000|2022-02-10 02:52:00|3210.36|3202.66|3212.35|3204.65|3212.35|3204.65|3210.2|3202.5|36
1644461530000|2022-02-10 02:52:10|3212.63|3204.93|3213.35|3205.65|3213.35|3205.65|3211.65|3203.95|36
1644461540000|2022-02-10 02:52:20|3213.41|3205.71|3213.63|3205.93|3213.76|3206.06|3213.14|3205.44|35
1644461550000|2022-02-10 02:52:30|3213.45|3205.75|3211.91|3204.21|3213.45|3205.75|3211.35|3203.65|37
1644461560000|2022-02-10 02:52:40|3211.92|3204.22|3211.82|3204.12|3212.14|3204.44|3211.56|3203.86|33
1644461570000|2022-02-10 02:52:50|3211.76|3204.06|3211.29|3203.59|3211.9|3204.2|3211.27|3203.57|37
1644461580000|2022-02-10 02:53:00|3211.31|3203.61|3211.85|3204.15|3212.22|3204.52|3211.31|3203.61|29
1644461590000|2022-02-10 02:53:10|3211.86|3204.16|3212.07|3204.37|3212.11|3204.41|3211.66|3203.96|21
1644461600000|2022-02-10 02:53:20|3212.08|3204.38|3212.1|3204.4|3212.1|3204.4|3211.69|3203.99|27
1644461610000|2022-02-10 02:53:30|3212.11|3204.41|3212.09|3204.39|3212.11|3204.41|3211.7|3204|24
1644461620000|2022-02-10 02:53:40|3212.1|3204.4|3212.08|3204.38|3212.12|3204.42|3211.93|3204.23|27
1644461630000|2022-02-10 02:53:50|3212.06|3204.36|3212.1|3204.4|3212.49|3204.79|3211.93|3204.23|35
1644461640000|2022-02-10 02:54:00|3212.09|3204.39|3212.22|3204.52|3213.42|3205.72|3212.09|3204.39|33
1644461650000|2022-02-10 02:54:10|3212.07|3204.37|3209.24|3201.54|3212.08|3204.38|3209.16|3201.46|38
1644461660000|2022-02-10 02:54:20|3209.25|3201.55|3208.37|3200.67|3209.25|3201.55|3207.47|3199.77|38
1644461670000|2022-02-10 02:54:30|3208.42|3200.72|3209.74|3202.04|3209.74|3202.04|3208.42|3200.72|36
1644461680000|2022-02-10 02:54:40|3209.81|3202.11|3208.23|3200.53|3209.85|3202.15|3208.07|3200.37|34
1644461690000|2022-02-10 02:54:50|3208.22|3200.52|3207.07|3199.37|3208.26|3200.56|3207.07|3199.37|36
1644461700000|2022-02-10 02:55:00|3207.34|3199.64|3206.59|3198.89|3207.58|3199.88|3206.07|3198.37|37
1644461710000|2022-02-10 02:55:10|3206.34|3198.64|3206.87|3199.17|3207.2|3199.5|3205.92|3198.22|32
1644461720000|2022-02-10 02:55:20|3206.88|3199.18|3207.96|3200.26|3208.18|3200.48|3206.53|3198.83|35
1644461730000|2022-02-10 02:55:30|3207.97|3200.27|3208.51|3200.81|3208.97|3201.27|3207.9|3200.2|29
1644461740000|2022-02-10 02:55:40|3208.63|3200.93|3208.4|3200.7|3208.71|3201.01|3208.05|3200.35|35
1644461750000|2022-02-10 02:55:50|3208.39|3200.69|3208.48|3200.78|3208.8|3201.1|3208.27|3200.57|33
1644461760000|2022-02-10 02:56:00|3208.45|3200.75|3208.24|3200.54|3208.46|3200.76|3207.67|3199.97|35
1644461770000|2022-02-10 02:56:10|3208.34|3200.64|3208.62|3200.92|3209.3|3201.6|3208.34|3200.64|36
1644461780000|2022-02-10 02:56:20|3208.66|3200.96|3208.59|3200.89|3208.86|3201.16|3208.43|3200.73|35
1644461790000|2022-02-10 02:56:30|3208.51|3200.81|3208.02|3200.32|3208.72|3201.02|3207.75|3200.05|39
1644461800000|2022-02-10 02:56:40|3207.97|3200.27|3205.16|3197.46|3207.97|3200.27|3204.22|3196.52|40
1644461810000|2022-02-10 02:56:50|3205.22|3197.52|3202.96|3195.26|3205.27|3197.57|3202.83|3195.13|39
1644461820000|2022-02-10 02:57:00|3202.62|3194.92|3200.14|3192.44|3203.23|3195.53|3199.59|3191.89|40
1644461830000|2022-02-10 02:57:10|3200.3|3192.6|3198.82|3191.12|3200.82|3193.12|3198.5|3190.8|38
1644461840000|2022-02-10 02:57:20|3198.85|3191.15|3198.76|3191.06|3199.32|3191.62|3198.4|3190.7|40
1644461850000|2022-02-10 02:57:30|3198.84|3191.14|3197.92|3190.22|3198.85|3191.15|3197.81|3190.11|35
1644461860000|2022-02-10 02:57:40|3197.8|3190.1|3197.04|3189.34|3197.86|3190.16|3196.14|3188.44|37
1644461870000|2022-02-10 02:57:50|3196.89|3189.19|3195.97|3188.27|3196.89|3189.19|3195.33|3187.63|37
1644461880000|2022-02-10 02:58:00|3196.02|3188.32|3196.57|3188.87|3196.8|3189.1|3195.72|3188.02|37
1644461890000|2022-02-10 02:58:10|3196.23|3188.53|3196.67|3188.97|3196.93|3189.23|3195.59|3187.89|37
1644461900000|2022-02-10 02:58:20|3196.51|3188.81|3196.66|3188.96|3197.68|3189.98|3196.51|3188.81|36
1644461910000|2022-02-10 02:58:30|3196.64|3188.94|3195.48|3187.78|3196.66|3188.96|3195.45|3187.75|37
1644461920000|2022-02-10 02:58:40|3195.57|3187.87|3195.91|3188.21|3196.36|3188.66|3195.43|3187.73|36
1644461930000|2022-02-10 02:58:50|3195.88|3188.18|3195.41|3187.71|3195.88|3188.18|3195.18|3187.48|36
1644461940000|2022-02-10 02:59:00|3195.58|3187.88|3195.28|3187.58|3195.58|3187.88|3194.29|3186.59|36
1644461950000|2022-02-10 02:59:10|3195.25|3187.55|3194.89|3187.19|3195.41|3187.71|3194.43|3186.73|37
1644461960000|2022-02-10 02:59:20|3194.9|3187.2|3193.61|3185.91|3195.29|3187.59|3193.16|3185.46|37
1644461970000|2022-02-10 02:59:30|3193.87|3186.17|3194.86|3187.16|3194.86|3187.16|3192.22|3184.52|38
1644461980000|2022-02-10 02:59:40|3194.85|3187.15|3193.78|3186.08|3195.12|3187.42|3193.43|3185.73|37
1644461990000|2022-02-10 02:59:50|3193.87|3186.17|3193.17|3185.47|3194.27|3186.57|3193.07|3185.37|30
1644462000000|2022-02-10 03:00:00|3193.19|3185.49|3192.64|3184.94|3193.23|3185.53|3191.03|3183.33|39
1644462010000|2022-02-10 03:00:10|3192.46|3184.76|3193.95|3186.25|3194.16|3186.46|3191.85|3184.15|37
1644462020000|2022-02-10 03:00:20|3193.67|3185.97|3193.63|3185.93|3194.8|3187.1|3193.07|3185.37|34
1644462030000|2022-02-10 03:00:30|3193.64|3185.94|3194.19|3186.49|3194.23|3186.53|3193.6|3185.9|29
1644462040000|2022-02-10 03:00:40|3194.16|3186.46|3195.62|3187.92|3195.99|3188.29|3193.35|3185.65|37
1644462050000|2022-02-10 03:00:50|3195.55|3187.85|3194.94|3187.24|3195.55|3187.85|3194.12|3186.42|39
1644462060000|2022-02-10 03:01:00|3195.16|3187.46|3192.77|3185.07|3195.46|3187.76|3192.58|3184.88|39
1644462070000|2022-02-10 03:01:10|3192.73|3185.03|3192.01|3184.31|3192.73|3185.03|3190.78|3183.08|35
1644462080000|2022-02-10 03:01:20|3192.02|3184.32|3192.36|3184.66|3192.78|3185.08|3191.66|3183.96|36
1644462090000|2022-02-10 03:01:30|3192.96|3185.26|3193.33|3185.63|3193.39|3185.69|3192.96|3185.26|33
1644462100000|2022-02-10 03:01:40|3193.26|3185.56|3194.04|3186.34|3194.1|3186.4|3192.97|3185.27|38
1644462110000|2022-02-10 03:01:50|3194.06|3186.36|3193.76|3186.06|3194.36|3186.66|3193.72|3186.02|36
1644462120000|2022-02-10 03:02:00|3193.7|3186|3193.22|3185.52|3193.75|3186.05|3193.15|3185.45|33
1644462130000|2022-02-10 03:02:10|3193.31|3185.61|3192.8|3185.1|3193.32|3185.62|3192.04|3184.34|35
1644462140000|2022-02-10 03:02:20|3192.81|3185.11|3192.15|3184.45|3192.81|3185.11|3191.94|3184.24|37
1644462150000|2022-02-10 03:02:30|3192.16|3184.46|3191.44|3183.74|3192.5|3184.8|3191.44|3183.74|33
1644462160000|2022-02-10 03:02:40|3191.51|3183.81|3188.81|3181.11|3191.62|3183.92|3188.31|3180.61|38
1644462170000|2022-02-10 03:02:50|3188.79|3181.09|3183.91|3176.21|3188.97|3181.27|3180.71|3173.01|39
1644462180000|2022-02-10 03:03:00|3183.89|3176.19|3183.89|3176.19|3184.97|3177.27|3183.32|3175.62|39
1644462190000|2022-02-10 03:03:10|3183.85|3176.15|3184.11|3176.41|3184.15|3176.45|3183.14|3175.44|40
1644462200000|2022-02-10 03:03:20|3184.03|3176.33|3183.31|3175.61|3184.08|3176.38|3183.24|3175.54|33
1644462210000|2022-02-10 03:03:30|3183.54|3175.84|3183.21|3175.51|3183.76|3176.06|3181.97|3174.27|40
1644462220000|2022-02-10 03:03:40|3182.74|3175.04|3181.84|3174.14|3183.63|3175.93|3181.84|3174.14|39
1644462230000|2022-02-10 03:03:50|3181.29|3173.59|3183.53|3175.83|3183.53|3175.83|3181.29|3173.59|37
1644462240000|2022-02-10 03:04:00|3183.6|3175.9|3182.61|3174.91|3183.87|3176.17|3182.26|3174.56|40
1644462250000|2022-02-10 03:04:10|3182.64|3174.94|3182.55|3174.85|3182.84|3175.14|3181.56|3173.86|38
1644462260000|2022-02-10 03:04:20|3182.44|3174.74|3183.58|3175.88|3183.72|3176.02|3181.92|3174.22|36
1644462270000|2022-02-10 03:04:30|3183.7|3176|3185.16|3177.46|3186.37|3178.67|3183.58|3175.88|38
1644462280000|2022-02-10 03:04:40|3185.33|3177.63|3185.11|3177.41|3185.73|3178.03|3184.49|3176.79|40
1644462290000|2022-02-10 03:04:50|3185.06|3177.36|3182.56|3174.86|3185.11|3177.41|3180.8|3173.1|37
1644462300000|2022-02-10 03:05:00|3182.61|3174.91|3184.6|3176.9|3184.8|3177.1|3182.61|3174.91|38
1644462310000|2022-02-10 03:05:10|3184.62|3176.92|3184.3|3176.6|3185.26|3177.56|3183.07|3175.37|39
1644462320000|2022-02-10 03:05:20|3184.31|3176.61|3185.39|3177.69|3185.56|3177.86|3184.31|3176.61|36
1644462330000|2022-02-10 03:05:30|3185.38|3177.68|3185.02|3177.32|3185.38|3177.68|3184.85|3177.15|32
1644462340000|2022-02-10 03:05:40|3185.03|3177.33|3183.39|3175.69|3185.25|3177.55|3183.3|3175.6|28
1644462350000|2022-02-10 03:05:50|3183.47|3175.77|3184.04|3176.34|3184.39|3176.69|3183.29|3175.59|34
1644462360000|2022-02-10 03:06:00|3184.43|3176.73|3184.33|3176.63|3184.5|3176.8|3184.01|3176.31|33
1644462370000|2022-02-10 03:06:10|3184.23|3176.53|3182.54|3174.84|3184.31|3176.61|3182.34|3174.64|34
1644462380000|2022-02-10 03:06:20|3182.59|3174.89|3182.06|3174.36|3183.15|3175.45|3181.98|3174.28|40
1644462390000|2022-02-10 03:06:30|3181.46|3173.76|3179.56|3171.86|3181.82|3174.12|3179.37|3171.67|39
1644462400000|2022-02-10 03:06:40|3179.78|3172.08|3179.58|3171.88|3180.39|3172.69|3179.38|3171.68|36
1644462410000|2022-02-10 03:06:50|3179.4|3171.7|3178.49|3170.79|3179.8|3172.1|3177.65|3169.95|40
1644462420000|2022-02-10 03:07:00|3177.61|3169.91|3180.36|3172.66|3180.36|3172.66|3177.61|3169.91|36
1644462430000|2022-02-10 03:07:10|3180.32|3172.62|3181.48|3173.78|3181.48|3173.78|3179.67|3171.97|39
1644462440000|2022-02-10 03:07:20|3181.72|3174.02|3181.97|3174.27|3182.25|3174.55|3180.78|3173.08|38
1644462450000|2022-02-10 03:07:30|3182.09|3174.39|3182.71|3175.01|3183.47|3175.77|3181.33|3173.63|36
1644462460000|2022-02-10 03:07:40|3182.55|3174.85|3181.79|3174.09|3182.56|3174.86|3181.6|3173.9|37
1644462470000|2022-02-10 03:07:50|3181.27|3173.57|3180.73|3173.03|3181.53|3173.83|3178.37|3170.67|40
1644462480000|2022-02-10 03:08:00|3180.88|3173.18|3180.73|3173.03|3181.17|3173.47|3179.78|3172.08|36
1644462490000|2022-02-10 03:08:10|3180.41|3172.71|3180.47|3172.77|3181.29|3173.59|3180.41|3172.71|35
1644462500000|2022-02-10 03:08:20|3180.58|3172.88|3181.42|3173.72|3181.44|3173.74|3180.45|3172.75|40
1644462510000|2022-02-10 03:08:30|3181.49|3173.79|3183.17|3175.47|3183.56|3175.86|3181.49|3173.79|35
1644462520000|2022-02-10 03:08:40|3183.16|3175.46|3182.41|3174.71|3183.34|3175.64|3182.12|3174.42|35
1644462530000|2022-02-10 03:08:50|3182.32|3174.62|3181.8|3174.1|3182.51|3174.81|3181.51|3173.81|38
1644462540000|2022-02-10 03:09:00|3181.82|3174.12|3183.45|3175.75|3183.46|3175.76|3181.77|3174.07|38
1644462550000|2022-02-10 03:09:10|3183.48|3175.78|3184.04|3176.34|3184.42|3176.72|3183.43|3175.73|39
1644462560000|2022-02-10 03:09:20|3184.06|3176.36|3185.06|3177.36|3185.14|3177.44|3184.06|3176.36|37
1644462570000|2022-02-10 03:09:30|3185.18|3177.48|3185.96|3178.26|3186.22|3178.52|3185.02|3177.32|37
1644462580000|2022-02-10 03:09:40|3185.95|3178.25|3186.44|3178.74|3187.14|3179.44|3185.95|3178.25|38
1644462590000|2022-02-10 03:09:50|3186.37|3178.67|3186.21|3178.51|3187.22|3179.52|3185.55|3177.85|39
1644462600000|2022-02-10 03:10:00|3185.74|3178.04|3185.79|3178.09|3186.16|3178.46|3184.88|3177.18|37
1644462610000|2022-02-10 03:10:10|3185.4|3177.7|3185.24|3177.54|3185.68|3177.98|3185.11|3177.41|37
1644462620000|2022-02-10 03:10:20|3185.16|3177.46|3185.76|3178.06|3185.89|3178.19|3184.53|3176.83|36
1644462630000|2022-02-10 03:10:30|3185.75|3178.05|3187.22|3179.52|3187.46|3179.76|3185.69|3177.99|36
1644462640000|2022-02-10 03:10:40|3187.39|3179.69|3187.94|3180.24|3188.3|3180.6|3187.39|3179.69|33
1644462650000|2022-02-10 03:10:50|3187.95|3180.25|3188.15|3180.45|3188.79|3181.09|3186.94|3179.24|36
1644462660000|2022-02-10 03:11:00|3188.16|3180.46|3188.14|3180.44|3188.26|3180.56|3187.53|3179.83|39
1644462670000|2022-02-10 03:11:10|3188.09|3180.39|3188.64|3180.94|3188.88|3181.18|3187.74|3180.04|35
1644462680000|2022-02-10 03:11:20|3188.65|3180.95|3187.83|3180.13|3188.75|3181.05|3187.46|3179.76|37
1644462690000|2022-02-10 03:11:30|3187.81|3180.11|3188.46|3180.76|3188.46|3180.76|3187.39|3179.69|31
1644462700000|2022-02-10 03:11:40|3188.51|3180.81|3188.16|3180.46|3188.52|3180.82|3188.03|3180.33|33
1644462710000|2022-02-10 03:11:50|3188.15|3180.45|3188.75|3181.05|3189.09|3181.39|3188.07|3180.37|38
1644462720000|2022-02-10 03:12:00|3188.95|3181.25|3188.73|3181.03|3189.25|3181.55|3188.5|3180.8|38
1644462730000|2022-02-10 03:12:10|3188.72|3181.02|3188.82|3181.12|3188.94|3181.24|3188.64|3180.94|35
1644462740000|2022-02-10 03:12:20|3188.76|3181.06|3189.31|3181.61|3189.85|3182.15|3188.76|3181.06|36
1644462750000|2022-02-10 03:12:30|3189.09|3181.39|3188.8|3181.1|3189.58|3181.88|3188.42|3180.72|36
1644462760000|2022-02-10 03:12:40|3188.79|3181.09|3188.25|3180.55|3189.63|3181.93|3188.16|3180.46|37
1644462770000|2022-02-10 03:12:50|3188.24|3180.54|3188.16|3180.46|3188.49|3180.79|3188.06|3180.36|31
1644462780000|2022-02-10 03:13:00|3188.14|3180.44|3188.21|3180.51|3188.29|3180.59|3187.64|3179.94|35
1644462790000|2022-02-10 03:13:10|3187.92|3180.22|3186.38|3178.68|3187.94|3180.24|3186.24|3178.54|35
1644462800000|2022-02-10 03:13:20|3186.39|3178.69|3185.78|3178.08|3186.79|3179.09|3185.59|3177.89|39
1644462810000|2022-02-10 03:13:30|3185.79|3178.09|3185.83|3178.13|3186.44|3178.74|3185.61|3177.91|36
1644462820000|2022-02-10 03:13:40|3185.77|3178.07|3184.58|3176.88|3186.13|3178.43|3184.54|3176.84|37
1644462830000|2022-02-10 03:13:50|3184.96|3177.26|3184.43|3176.73|3185.15|3177.45|3184.24|3176.54|36
1644462840000|2022-02-10 03:14:00|3184.3|3176.6|3184.4|3176.7|3184.5|3176.8|3184.14|3176.44|31
1644462850000|2022-02-10 03:14:10|3184.43|3176.73|3184.77|3177.07|3184.77|3177.07|3184.41|3176.71|30
1644462860000|2022-02-10 03:14:20|3184.84|3177.14|3186.39|3178.69|3186.49|3178.79|3184.74|3177.04|39
1644462870000|2022-02-10 03:14:30|3186.36|3178.66|3186.5|3178.8|3186.62|3178.92|3186.21|3178.51|34
1644462880000|2022-02-10 03:14:40|3186.4|3178.7|3184.73|3177.03|3186.4|3178.7|3184.48|3176.78|37
1644462890000|2022-02-10 03:14:50|3184.74|3177.04|3184.14|3176.44|3185.04|3177.34|3183.67|3175.97|32
1644462900000|2022-02-10 03:15:00|3184.1|3176.4|3183.43|3175.73|3184.22|3176.52|3183.12|3175.42|29
1644462910000|2022-02-10 03:15:10|3183.42|3175.72|3182.64|3174.94|3183.64|3175.94|3182.58|3174.88|35
1644462920000|2022-02-10 03:15:20|3182.67|3174.97|3183.59|3175.89|3184.09|3176.39|3182.27|3174.57|36
1644462930000|2022-02-10 03:15:30|3183.58|3175.88|3183.82|3176.12|3183.88|3176.18|3183.4|3175.7|34
1644462940000|2022-02-10 03:15:40|3183.73|3176.03|3183.31|3175.61|3183.92|3176.22|3183.08|3175.38|30
1644462950000|2022-02-10 03:15:50|3183.3|3175.6|3183.15|3175.45|3183.78|3176.08|3183.03|3175.33|37
1644462960000|2022-02-10 03:16:00|3182.91|3175.21|3182.99|3175.29|3183.79|3176.09|3182.69|3174.99|36
1644462970000|2022-02-10 03:16:10|3182.68|3174.98|3182.53|3174.83|3183.04|3175.34|3182.47|3174.77|27
1644462980000|2022-02-10 03:16:20|3182.57|3174.87|3182.29|3174.59|3182.73|3175.03|3181.7|3174|32
1644462990000|2022-02-10 03:16:30|3182.11|3174.41|3182.19|3174.49|3182.63|3174.93|3182.05|3174.35|33
1644463000000|2022-02-10 03:16:40|3182.2|3174.5|3183.18|3175.48|3183.18|3175.48|3181.86|3174.16|37
1644463010000|2022-02-10 03:16:50|3183.77|3176.07|3185.01|3177.31|3185.08|3177.38|3182.8|3175.1|37
1644463020000|2022-02-10 03:17:00|3184.85|3177.15|3186.08|3178.38|3186.51|3178.81|3183.8|3176.1|33
1644463030000|2022-02-10 03:17:10|3185.6|3177.9|3186.02|3178.32|3187.8|3180.1|3183.95|3176.25|34
1644463040000|2022-02-10 03:17:20|3186.01|3178.31|3189.04|3181.34|3189.22|3181.52|3186.01|3178.31|33
1644463050000|2022-02-10 03:17:30|3189.32|3181.62|3188.76|3181.06|3190.02|3182.32|3188.76|3181.06|38
1644463060000|2022-02-10 03:17:40|3188.87|3181.17|3188.66|3180.96|3188.87|3181.17|3188.07|3180.37|32
1644463070000|2022-02-10 03:17:50|3188.17|3180.47|3187.54|3179.84|3188.81|3181.11|3187.54|3179.84|29
1644463080000|2022-02-10 03:18:00|3187.4|3179.7|3187.44|3179.74|3187.7|3180|3186.39|3178.69|37
1644463090000|2022-02-10 03:18:10|3187.47|3179.77|3188.08|3180.38|3188.2|3180.5|3187.05|3179.35|36
1644463100000|2022-02-10 03:18:20|3188.14|3180.44|3188.92|3181.22|3189|3181.3|3188.14|3180.44|28
1644463110000|2022-02-10 03:18:30|3188.91|3181.21|3189.72|3182.02|3189.75|3182.05|3188.77|3181.07|26
1644463120000|2022-02-10 03:18:40|3189.75|3182.05|3189.9|3182.2|3189.9|3182.2|3188.99|3181.29|34
1644463130000|2022-02-10 03:18:50|3189.97|3182.27|3189.65|3181.95|3190.05|3182.35|3189.1|3181.4|27
1644463140000|2022-02-10 03:19:00|3189.64|3181.94|3189.98|3182.28|3190.09|3182.39|3189.49|3181.79|35
1644463150000|2022-02-10 03:19:10|3190|3182.3|3190.21|3182.51|3190.65|3182.95|3189.75|3182.05|34
1644463160000|2022-02-10 03:19:20|3190.26|3182.56|3190.2|3182.5|3190.45|3182.75|3189.83|3182.13|29
1644463170000|2022-02-10 03:19:30|3190.19|3182.49|3189.71|3182.01|3190.24|3182.54|3189.41|3181.71|33
1644463180000|2022-02-10 03:19:40|3189.49|3181.79|3189.95|3182.25|3189.95|3182.25|3189.43|3181.73|25
1644463190000|2022-02-10 03:19:50|3189.89|3182.19|3191.08|3183.38|3191.08|3183.38|3189.89|3182.19|39
1644463200000|2022-02-10 03:20:00|3191.13|3183.43|3190.11|3182.41|3191.3|3183.6|3190.11|3182.41|28
1644463210000|2022-02-10 03:20:10|3190.17|3182.47|3190.09|3182.39|3190.17|3182.47|3189.66|3181.96|35
1644463220000|2022-02-10 03:20:20|3190.03|3182.33|3190.08|3182.38|3190.33|3182.63|3189.89|3182.19|32
1644463230000|2022-02-10 03:20:30|3190.06|3182.36|3190.1|3182.4|3190.19|3182.49|3189.8|3182.1|29
1644463240000|2022-02-10 03:20:40|3190.13|3182.43|3189.15|3181.45|3190.18|3182.48|3189.15|3181.45|34
1644463250000|2022-02-10 03:20:50|3189.14|3181.44|3189.59|3181.89|3189.76|3182.06|3188.9|3181.2|36
1644463260000|2022-02-10 03:21:00|3189.42|3181.72|3190.27|3182.57|3190.27|3182.57|3189.17|3181.47|36
1644463270000|2022-02-10 03:21:10|3189.96|3182.26|3190.26|3182.56|3190.29|3182.59|3189.94|3182.24|29
1644463280000|2022-02-10 03:21:20|3190.28|3182.58|3190.45|3182.75|3191.25|3183.55|3189.82|3182.12|38
1644463290000|2022-02-10 03:21:30|3190.49|3182.79|3190.82|3183.12|3190.83|3183.13|3190.09|3182.39|32
1644463300000|2022-02-10 03:21:40|3190.96|3183.26|3191.17|3183.47|3191.32|3183.62|3190.86|3183.16|30
1644463310000|2022-02-10 03:21:50|3191.15|3183.45|3191.28|3183.58|3191.37|3183.67|3190.42|3182.72|32
1644463320000|2022-02-10 03:22:00|3191.29|3183.59|3191.4|3183.7|3191.43|3183.73|3191.27|3183.57|19
1644463330000|2022-02-10 03:22:10|3191.41|3183.71|3192.57|3184.87|3192.64|3184.94|3191.34|3183.64|35
1644463340000|2022-02-10 03:22:20|3192.59|3184.89|3191.2|3183.5|3192.72|3185.02|3190.57|3182.87|34
1644463350000|2022-02-10 03:22:30|3190.59|3182.89|3191.07|3183.37|3191.24|3183.54|3190.3|3182.6|29
1644463360000|2022-02-10 03:22:40|3190.92|3183.22|3189.28|3181.58|3190.92|3183.22|3189.28|3181.58|27
1644463370000|2022-02-10 03:22:50|3189.4|3181.7|3188.74|3181.04|3189.4|3181.7|3188.74|3181.04|30
1644463380000|2022-02-10 03:23:00|3188.77|3181.07|3188.43|3180.73|3188.81|3181.11|3188.3|3180.6|30
1644463390000|2022-02-10 03:23:10|3188.39|3180.69|3188.03|3180.33|3188.44|3180.74|3187.55|3179.85|34
1644463400000|2022-02-10 03:23:20|3187.98|3180.28|3188.91|3181.21|3189.07|3181.37|3187.92|3180.22|33
1644463410000|2022-02-10 03:23:30|3188.96|3181.26|3188.38|3180.68|3188.96|3181.26|3188.26|3180.56|35
1644463420000|2022-02-10 03:23:40|3188.42|3180.72|3188.8|3181.1|3188.8|3181.1|3188.39|3180.69|26
1644463430000|2022-02-10 03:23:50|3188.62|3180.92|3189.11|3181.41|3189.11|3181.41|3188.47|3180.77|29
1644463440000|2022-02-10 03:24:00|3189.22|3181.52|3189.52|3181.82|3189.52|3181.82|3188.99|3181.29|37
1644463450000|2022-02-10 03:24:10|3189.65|3181.95|3191.01|3183.31|3191.38|3183.68|3189.44|3181.74|40
1644463460000|2022-02-10 03:24:20|3191.23|3183.53|3191.14|3183.44|3191.54|3183.84|3190.54|3182.84|38
1644463470000|2022-02-10 03:24:30|3191.1|3183.4|3190.83|3183.13|3191.51|3183.81|3190.16|3182.46|35
1644463480000|2022-02-10 03:24:40|3190.82|3183.12|3191.24|3183.54|3191.24|3183.54|3190.37|3182.67|35
1644463490000|2022-02-10 03:24:50|3190.75|3183.05|3190.79|3183.09|3191.13|3183.43|3190.58|3182.88|36
1644463500000|2022-02-10 03:25:00|3190.76|3183.06|3190.9|3183.2|3191.26|3183.56|3190.21|3182.51|35
1644463510000|2022-02-10 03:25:10|3190.89|3183.19|3192.05|3184.35|3192.39|3184.69|3190.86|3183.16|37
1644463520000|2022-02-10 03:25:20|3192.29|3184.59|3192.1|3184.4|3192.64|3184.94|3192.07|3184.37|22
1644463530000|2022-02-10 03:25:30|3192.09|3184.39|3191.45|3183.75|3192.09|3184.39|3191.06|3183.36|29
1644463540000|2022-02-10 03:25:40|3191.52|3183.82|3191.21|3183.51|3191.99|3184.29|3191.08|3183.38|30
1644463550000|2022-02-10 03:25:50|3191.2|3183.5|3191.36|3183.66|3191.36|3183.66|3191.1|3183.4|24
1644463560000|2022-02-10 03:26:00|3191.37|3183.67|3190.86|3183.16|3191.42|3183.72|3190.62|3182.92|35
1644463570000|2022-02-10 03:26:10|3190.88|3183.18|3188.04|3180.34|3191.34|3183.64|3187.35|3179.65|37
1644463580000|2022-02-10 03:26:20|3187.09|3179.39|3187.66|3179.96|3187.94|3180.24|3187.09|3179.39|33
1644463590000|2022-02-10 03:26:30|3187.7|3180|3187.13|3179.43|3187.8|3180.1|3186.77|3179.07|36
1644463600000|2022-02-10 03:26:40|3186.92|3179.22|3187.07|3179.37|3187.07|3179.37|3185.58|3177.88|36
1644463610000|2022-02-10 03:26:50|3186.81|3179.11|3184.22|3176.52|3186.81|3179.11|3184.22|3176.52|38
1644463620000|2022-02-10 03:27:00|3184.18|3176.48|3186.34|3178.64|3186.68|3178.98|3184.18|3176.48|36
1644463630000|2022-02-10 03:27:10|3186.68|3178.98|3187.71|3180.01|3188.08|3180.38|3186.15|3178.45|35
1644463640000|2022-02-10 03:27:20|3187.7|3180|3188.52|3180.82|3189.03|3181.33|3187.7|3180|36
1644463650000|2022-02-10 03:27:30|3188.37|3180.67|3187.98|3180.28|3188.5|3180.8|3186.36|3178.66|38
1644463660000|2022-02-10 03:27:40|3187.88|3180.18|3188.67|3180.97|3189.29|3181.59|3187.77|3180.07|34
1644463670000|2022-02-10 03:27:50|3188.78|3181.08|3188.81|3181.11|3188.81|3181.11|3187.79|3180.09|37
1644463680000|2022-02-10 03:28:00|3188.75|3181.05|3188.06|3180.36|3189.28|3181.58|3187.35|3179.65|35
1644463690000|2022-02-10 03:28:10|3187.98|3180.28|3188.62|3180.92|3188.93|3181.23|3187.69|3179.99|38
1644463700000|2022-02-10 03:28:20|3188.58|3180.88|3188.44|3180.74|3189.06|3181.36|3188.26|3180.56|34
1644463710000|2022-02-10 03:28:30|3188.45|3180.75|3188.22|3180.52|3188.46|3180.76|3188.01|3180.31|28
1644463720000|2022-02-10 03:28:40|3188.16|3180.46|3188.23|3180.53|3188.8|3181.1|3188.16|3180.46|27
1644463730000|2022-02-10 03:28:50|3188.92|3181.22|3190.2|3182.5|3190.2|3182.5|3188.64|3180.94|32
1644463740000|2022-02-10 03:29:00|3190.19|3182.49|3189.21|3181.51|3190.46|3182.76|3188.84|3181.14|38
1644463750000|2022-02-10 03:29:10|3189.29|3181.59|3191.19|3183.49|3191.19|3183.49|3189.15|3181.45|34
1644463760000|2022-02-10 03:29:20|3191.16|3183.46|3191.15|3183.45|3191.66|3183.96|3191.03|3183.33|35
1644463770000|2022-02-10 03:29:30|3191.11|3183.41|3190.73|3183.03|3191.49|3183.79|3190.51|3182.81|32
1644463780000|2022-02-10 03:29:40|3190.75|3183.05|3191.57|3183.87|3191.57|3183.87|3190.75|3183.05|36
1644463790000|2022-02-10 03:29:50|3191.58|3183.88|3191.17|3183.47|3191.77|3184.07|3190.69|3182.99|33
1644463800000|2022-02-10 03:30:00|3191.59|3183.89|3190.05|3182.35|3191.59|3183.89|3189.86|3182.16|39
1644463810000|2022-02-10 03:30:10|3189.96|3182.26|3190.88|3183.18|3190.88|3183.18|3189.34|3181.64|39
1644463820000|2022-02-10 03:30:20|3190.36|3182.66|3190.1|3182.4|3190.88|3183.18|3189.91|3182.21|33
1644463830000|2022-02-10 03:30:30|3190.09|3182.39|3189.18|3181.48|3190.64|3182.94|3189.18|3181.48|35
1644463840000|2022-02-10 03:30:40|3188.96|3181.26|3190.01|3182.31|3190.7|3183|3188.94|3181.24|35
1644463850000|2022-02-10 03:30:50|3189.84|3182.14|3190.1|3182.4|3190.51|3182.81|3189.81|3182.11|35
1644463860000|2022-02-10 03:31:00|3190.07|3182.37|3190.53|3182.83|3190.93|3183.23|3190.01|3182.31|34
1644463870000|2022-02-10 03:31:10|3190.43|3182.73|3190.69|3182.99|3190.75|3183.05|3190.14|3182.44|26
1644463880000|2022-02-10 03:31:20|3190.66|3182.96|3190.15|3182.45|3190.66|3182.96|3190.05|3182.35|25
1644463890000|2022-02-10 03:31:30|3190.7|3183|3192.1|3184.4|3192.19|3184.49|3190.12|3182.42|29
1644463900000|2022-02-10 03:31:40|3192.08|3184.38|3192.55|3184.85|3192.74|3185.04|3191.98|3184.28|37
1644463910000|2022-02-10 03:31:50|3192.54|3184.84|3191.54|3183.84|3192.65|3184.95|3191.54|3183.84|36
1644463920000|2022-02-10 03:32:00|3191.53|3183.83|3191.67|3183.97|3191.85|3184.15|3191.41|3183.71|33
1644463930000|2022-02-10 03:32:10|3191.65|3183.95|3193.06|3185.36|3193.06|3185.36|3191.48|3183.78|29
1644463940000|2022-02-10 03:32:20|3193|3185.3|3192.48|3184.78|3193|3185.3|3192.27|3184.57|30
1644463950000|2022-02-10 03:32:30|3192.34|3184.64|3191.88|3184.18|3192.49|3184.79|3191.81|3184.11|33
1644463960000|2022-02-10 03:32:40|3191.87|3184.17|3191.69|3183.99|3192.13|3184.43|3191.63|3183.93|31
1644463970000|2022-02-10 03:32:50|3191.83|3184.13|3190.47|3182.77|3191.9|3184.2|3189.26|3181.56|34
1644463980000|2022-02-10 03:33:00|3190.44|3182.74|3191.02|3183.32|3191.02|3183.32|3190.32|3182.62|37
1644463990000|2022-02-10 03:33:10|3191.04|3183.34|3191.35|3183.65|3191.35|3183.65|3190.03|3182.33|38
1644464000000|2022-02-10 03:33:20|3191.81|3184.11|3192.04|3184.34|3192.06|3184.36|3191.48|3183.78|32
1644464010000|2022-02-10 03:33:30|3191.72|3184.02|3192.09|3184.39|3192.76|3185.06|3191.64|3183.94|33
1644464020000|2022-02-10 03:33:40|3192.29|3184.59|3192.96|3185.26|3193.07|3185.37|3192.29|3184.59|35
1644464030000|2022-02-10 03:33:50|3193.26|3185.56|3192.93|3185.23|3193.28|3185.58|3192.8|3185.1|31
1644464040000|2022-02-10 03:34:00|3192.9|3185.2|3192.55|3184.85|3193.4|3185.7|3192.22|3184.52|34
1644464050000|2022-02-10 03:34:10|3192.57|3184.87|3192.79|3185.09|3193.25|3185.55|3192.34|3184.64|32
1644464060000|2022-02-10 03:34:20|3192.8|3185.1|3193.35|3185.65|3193.35|3185.65|3192.69|3184.99|29
1644464070000|2022-02-10 03:34:30|3193.33|3185.63|3192.56|3184.86|3193.53|3185.83|3192.55|3184.85|27
1644464080000|2022-02-10 03:34:40|3192.68|3184.98|3192.33|3184.63|3192.85|3185.15|3192.33|3184.63|33
1644464090000|2022-02-10 03:34:50|3192.32|3184.62|3192.49|3184.79|3192.68|3184.98|3192.32|3184.62|35
1644464100000|2022-02-10 03:35:00|3192.44|3184.74|3192.67|3184.97|3192.67|3184.97|3192.29|3184.59|27
1644464110000|2022-02-10 03:35:10|3193.05|3185.35|3192.7|3185|3193.28|3185.58|3192.7|3185|30
1644464120000|2022-02-10 03:35:20|3192.71|3185.01|3192.74|3185.04|3192.8|3185.1|3192.02|3184.32|33
1644464130000|2022-02-10 03:35:30|3192.71|3185.01|3193.03|3185.33|3193.03|3185.33|3192.2|3184.5|29
1644464140000|2022-02-10 03:35:40|3193.17|3185.47|3193.13|3185.43|3193.19|3185.49|3192.32|3184.62|34
1644464150000|2022-02-10 03:35:50|3193.12|3185.42|3190.97|3183.27|3193.12|3185.42|3190.92|3183.22|29
1644464160000|2022-02-10 03:36:00|3190.99|3183.29|3191.18|3183.48|3191.29|3183.59|3190.91|3183.21|34
1644464170000|2022-02-10 03:36:10|3191.16|3183.46|3191.95|3184.25|3191.95|3184.25|3191.16|3183.46|34
1644464180000|2022-02-10 03:36:20|3191.94|3184.24|3191.9|3184.2|3192.03|3184.33|3191.45|3183.75|30
1644464190000|2022-02-10 03:36:30|3191.98|3184.28|3193.18|3185.48|3193.19|3185.49|3191.63|3183.93|29
1644464200000|2022-02-10 03:36:40|3193.17|3185.47|3193.36|3185.66|3193.43|3185.73|3193.15|3185.45|37
1644464210000|2022-02-10 03:36:50|3193.43|3185.73|3192.92|3185.22|3193.63|3185.93|3192.4|3184.7|31
1644464220000|2022-02-10 03:37:00|3194.45|3186.75|3193.47|3185.77|3194.57|3186.87|3193.47|3185.77|24
1644464230000|2022-02-10 03:37:10|3193.85|3186.15|3193.91|3186.21|3194.01|3186.31|3193.79|3186.09|20
1644464240000|2022-02-10 03:37:20|3193.88|3186.18|3193.8|3186.1|3193.88|3186.18|3193.68|3185.98|26
1644464250000|2022-02-10 03:37:30|3193.76|3186.06|3193.32|3185.62|3193.87|3186.17|3193.22|3185.52|32
1644464260000|2022-02-10 03:37:40|3193.33|3185.63|3192.32|3184.62|3193.33|3185.63|3192.12|3184.42|35
1644464270000|2022-02-10 03:37:50|3192.42|3184.72|3192.41|3184.71|3192.58|3184.88|3192.32|3184.62|26
1644464280000|2022-02-10 03:38:00|3192.48|3184.78|3192.54|3184.84|3192.54|3184.84|3192.33|3184.63|29
1644464290000|2022-02-10 03:38:10|3192.49|3184.79|3192.26|3184.56|3192.56|3184.86|3192.01|3184.31|30
1644464300000|2022-02-10 03:38:20|3192.24|3184.54|3192.69|3184.99|3193.05|3185.35|3192.05|3184.35|33
1644464310000|2022-02-10 03:38:30|3193.13|3185.43|3193.11|3185.41|3193.34|3185.64|3192.58|3184.88|30
1644464320000|2022-02-10 03:38:40|3192.75|3185.05|3192.23|3184.53|3192.75|3185.05|3191.99|3184.29|35
1644464330000|2022-02-10 03:38:50|3192.18|3184.48|3192.14|3184.44|3192.42|3184.72|3192.06|3184.36|35
1644464340000|2022-02-10 03:39:00|3192.18|3184.48|3192.31|3184.61|3192.6|3184.9|3191.99|3184.29|32
1644464350000|2022-02-10 03:39:10|3192.3|3184.6|3192.32|3184.62|3193.04|3185.34|3192.24|3184.54|29
1644464360000|2022-02-10 03:39:20|3192.7|3185|3192.27|3184.57|3192.73|3185.03|3192.1|3184.4|29
1644464370000|2022-02-10 03:39:30|3192.26|3184.56|3192.69|3184.99|3192.7|3185|3192.22|3184.52|32
1644464380000|2022-02-10 03:39:40|3192.7|3185|3192.69|3184.99|3192.77|3185.07|3192.6|3184.9|28
1644464390000|2022-02-10 03:39:50|3192.73|3185.03|3192.73|3185.03|3193.42|3185.72|3192.35|3184.65|25
1644464400000|2022-02-10 03:40:00|3193.42|3185.72|3192.72|3185.02|3193.42|3185.72|3192.63|3184.93|24
1644464410000|2022-02-10 03:40:10|3192.71|3185.01|3190.86|3183.16|3192.91|3185.21|3190.86|3183.16|28
1644464420000|2022-02-10 03:40:20|3191.13|3183.43|3189.49|3181.79|3191.26|3183.56|3189.04|3181.34|36
1644464430000|2022-02-10 03:40:30|3189.52|3181.82|3190.56|3182.86|3190.57|3182.87|3189.23|3181.53|38
1644464440000|2022-02-10 03:40:40|3190.83|3183.13|3190.48|3182.78|3191.89|3184.19|3190.31|3182.61|38
1644464450000|2022-02-10 03:40:50|3190.5|3182.8|3190.24|3182.54|3191.05|3183.35|3190.24|3182.54|32
1644464460000|2022-02-10 03:41:00|3190.6|3182.9|3188.48|3180.78|3190.6|3182.9|3188.25|3180.55|30
1644464470000|2022-02-10 03:41:10|3188.43|3180.73|3188.65|3180.95|3189.27|3181.57|3188.24|3180.54|38
1644464480000|2022-02-10 03:41:20|3188.67|3180.97|3188.96|3181.26|3189.28|3181.58|3188.44|3180.74|29
1644464490000|2022-02-10 03:41:30|3188.97|3181.27|3187.57|3179.87|3188.97|3181.27|3187.57|3179.87|30
1644464500000|2022-02-10 03:41:40|3187.58|3179.88|3187.98|3180.28|3188.05|3180.35|3187.58|3179.88|36
1644464510000|2022-02-10 03:41:50|3187.97|3180.27|3187.89|3180.19|3189.11|3181.41|3187.89|3180.19|31
1644464520000|2022-02-10 03:42:00|3187.87|3180.17|3188.14|3180.44|3188.2|3180.5|3187.64|3179.94|29
1644464530000|2022-02-10 03:42:10|3188.1|3180.4|3187.79|3180.09|3188.14|3180.44|3187.73|3180.03|32
1644464540000|2022-02-10 03:42:20|3187.81|3180.11|3188.82|3181.12|3188.97|3181.27|3187.81|3180.11|26
1644464550000|2022-02-10 03:42:30|3188.53|3180.83|3188.49|3180.79|3188.7|3181|3188.12|3180.42|36
1644464560000|2022-02-10 03:42:40|3188.86|3181.16|3188.48|3180.78|3188.9|3181.2|3188.47|3180.77|31
1644464570000|2022-02-10 03:42:50|3188.78|3181.08|3186.77|3179.07|3188.89|3181.19|3186.21|3178.51|38
1644464580000|2022-02-10 03:43:00|3186.51|3178.81|3186.53|3178.83|3187.03|3179.33|3186.35|3178.65|28
1644464590000|2022-02-10 03:43:10|3186.78|3179.08|3187.67|3179.97|3187.78|3180.08|3186.52|3178.82|27
1644464600000|2022-02-10 03:43:20|3187.66|3179.96|3187.03|3179.33|3188.19|3180.49|3187.03|3179.33|35
1644464610000|2022-02-10 03:43:30|3186.84|3179.14|3187.02|3179.32|3187.13|3179.43|3186.83|3179.13|29
1644464620000|2022-02-10 03:43:40|3187.19|3179.49|3186.55|3178.85|3187.37|3179.67|3186.44|3178.74|24
1644464630000|2022-02-10 03:43:50|3186.53|3178.83|3187.05|3179.35|3187.05|3179.35|3186.35|3178.65|29
1644464640000|2022-02-10 03:44:00|3187.13|3179.43|3187.78|3180.08|3187.83|3180.13|3187.06|3179.36|30
1644464650000|2022-02-10 03:44:10|3187.79|3180.09|3186.76|3179.06|3187.99|3180.29|3186.76|3179.06|32
1644464660000|2022-02-10 03:44:20|3186.64|3178.94|3186.2|3178.5|3186.65|3178.95|3185.96|3178.26|34
1644464670000|2022-02-10 03:44:30|3186.21|3178.51|3185.5|3177.8|3186.21|3178.51|3185.33|3177.63|26
1644464680000|2022-02-10 03:44:40|3185.63|3177.93|3186.45|3178.75|3186.68|3178.98|3185.33|3177.63|37
1644464690000|2022-02-10 03:44:50|3186.42|3178.72|3186.25|3178.55|3186.64|3178.94|3186.02|3178.32|29
1644464700000|2022-02-10 03:45:00|3186.16|3178.46|3186.38|3178.68|3186.63|3178.93|3186.16|3178.46|28
1644464710000|2022-02-10 03:45:10|3186.36|3178.66|3186.81|3179.11|3187.36|3179.66|3186.23|3178.53|25
1644464720000|2022-02-10 03:45:20|3186.49|3178.79|3185.83|3178.13|3186.75|3179.05|3185.55|3177.85|31
1644464730000|2022-02-10 03:45:30|3185.82|3178.12|3185.12|3177.42|3186.37|3178.67|3185.09|3177.39|33
1644464740000|2022-02-10 03:45:40|3185.21|3177.51|3184.98|3177.28|3185.34|3177.64|3184.74|3177.04|28
1644464750000|2022-02-10 03:45:50|3184.9|3177.2|3184.04|3176.34|3185.05|3177.35|3184.04|3176.34|35
1644464760000|2022-02-10 03:46:00|3184.36|3176.66|3185.4|3177.7|3185.48|3177.78|3183.81|3176.11|31
1644464770000|2022-02-10 03:46:10|3185.41|3177.71|3185.37|3177.67|3185.52|3177.82|3184.91|3177.21|30
1644464780000|2022-02-10 03:46:20|3185.48|3177.78|3186.12|3178.42|3186.37|3178.67|3185.33|3177.63|33
1644464790000|2022-02-10 03:46:30|3186.37|3178.67|3186.86|3179.16|3186.93|3179.23|3186.04|3178.34|29
1644464800000|2022-02-10 03:46:40|3186.89|3179.19|3187.21|3179.51|3187.33|3179.63|3186.75|3179.05|28
1644464810000|2022-02-10 03:46:50|3187.25|3179.55|3187.9|3180.2|3188.1|3180.4|3187.04|3179.34|32
1644464820000|2022-02-10 03:47:00|3188|3180.3|3187.9|3180.2|3188.02|3180.32|3187.83|3180.13|28
1644464830000|2022-02-10 03:47:10|3187.89|3180.19|3188.05|3180.35|3188.54|3180.84|3187.89|3180.19|33
1644464840000|2022-02-10 03:47:20|3188.22|3180.52|3189.02|3181.32|3189.02|3181.32|3188.05|3180.35|32
1644464850000|2022-02-10 03:47:30|3189.03|3181.33|3189.02|3181.32|3189.53|3181.83|3188.94|3181.24|34
1644464860000|2022-02-10 03:47:40|3189.07|3181.37|3187.97|3180.27|3189.55|3181.85|3187.32|3179.62|37
1644464870000|2022-02-10 03:47:50|3187.13|3179.43|3186.44|3178.74|3187.56|3179.86|3185.79|3178.09|34
1644464880000|2022-02-10 03:48:00|3186.43|3178.73|3187.13|3179.43|3187.13|3179.43|3185.78|3178.08|30
1644464890000|2022-02-10 03:48:10|3187.15|3179.45|3188|3180.3|3188|3180.3|3187.1|3179.4|33
1644464900000|2022-02-10 03:48:20|3187.91|3180.21|3187.54|3179.84|3188.24|3180.54|3187.21|3179.51|32
1644464910000|2022-02-10 03:48:30|3187.63|3179.93|3187.54|3179.84|3187.82|3180.12|3187.44|3179.74|27
1644464920000|2022-02-10 03:48:40|3187.53|3179.83|3186.07|3178.37|3187.55|3179.85|3186|3178.3|29
1644464930000|2022-02-10 03:48:50|3186.11|3178.41|3186.24|3178.54|3186.27|3178.57|3185.84|3178.14|22
1644464940000|2022-02-10 03:49:00|3186.21|3178.51|3186.22|3178.52|3186.33|3178.63|3185.83|3178.13|30
1644464950000|2022-02-10 03:49:10|3186.16|3178.46|3184.48|3176.78|3186.3|3178.6|3184.43|3176.73|34
1644464960000|2022-02-10 03:49:20|3184.6|3176.9|3186.03|3178.33|3186.17|3178.47|3184.46|3176.76|35
1644464970000|2022-02-10 03:49:30|3186.01|3178.31|3186.25|3178.55|3186.25|3178.55|3185.96|3178.26|23
1644464980000|2022-02-10 03:49:40|3186.26|3178.56|3185.78|3178.08|3186.26|3178.56|3185.21|3177.51|34
1644464990000|2022-02-10 03:49:50|3185.76|3178.06|3185.16|3177.46|3185.78|3178.08|3185.11|3177.41|32
1644465000000|2022-02-10 03:50:00|3185.28|3177.58|3184.75|3177.05|3185.78|3178.08|3184.75|3177.05|33
1644465010000|2022-02-10 03:50:10|3184.6|3176.9|3185.14|3177.44|3185.49|3177.79|3184.31|3176.61|33
1644465020000|2022-02-10 03:50:20|3185.47|3177.77|3184.88|3177.18|3185.9|3178.2|3184.88|3177.18|38
1644465030000|2022-02-10 03:50:30|3185.09|3177.39|3184.4|3176.7|3185.15|3177.45|3184.1|3176.4|34
1644465040000|2022-02-10 03:50:40|3184.14|3176.44|3184.15|3176.45|3185.47|3177.77|3184.14|3176.44|31
1644465050000|2022-02-10 03:50:50|3184.12|3176.42|3183.92|3176.22|3184.51|3176.81|3183.61|3175.91|34
1644465060000|2022-02-10 03:51:00|3184.14|3176.44|3182.35|3174.65|3184.25|3176.55|3182.2|3174.5|36
1644465070000|2022-02-10 03:51:10|3182.54|3174.84|3184.6|3176.9|3184.79|3177.09|3182.54|3174.84|38
1644465080000|2022-02-10 03:51:20|3184.59|3176.89|3184.6|3176.9|3184.87|3177.17|3184.43|3176.73|30
1644465090000|2022-02-10 03:51:30|3184.81|3177.11|3184.83|3177.13|3184.99|3177.29|3184.57|3176.87|28
1644465100000|2022-02-10 03:51:40|3185.46|3177.76|3185.44|3177.74|3185.74|3178.04|3185.26|3177.56|32
1644465110000|2022-02-10 03:51:50|3185.46|3177.76|3185.61|3177.91|3185.78|3178.08|3185.23|3177.53|30
1644465120000|2022-02-10 03:52:00|3185.91|3178.21|3185.56|3177.86|3185.94|3178.24|3185.53|3177.83|25
1644465130000|2022-02-10 03:52:10|3185.54|3177.84|3185.64|3177.94|3185.87|3178.17|3185.52|3177.82|28
1644465140000|2022-02-10 03:52:20|3185.67|3177.97|3184.23|3176.53|3185.96|3178.26|3184.23|3176.53|27
1644465150000|2022-02-10 03:52:30|3184.33|3176.63|3184.58|3176.88|3184.75|3177.05|3184.33|3176.63|32
1644465160000|2022-02-10 03:52:40|3184.53|3176.83|3185.51|3177.81|3185.6|3177.9|3184.41|3176.71|35
1644465170000|2022-02-10 03:52:50|3185.53|3177.83|3186.1|3178.4|3186.13|3178.43|3185.53|3177.83|24
1644465180000|2022-02-10 03:53:00|3186.11|3178.41|3185.41|3177.71|3186.11|3178.41|3184.87|3177.17|36
1644465190000|2022-02-10 03:53:10|3185.12|3177.42|3185.05|3177.35|3185.37|3177.67|3184.8|3177.1|35
1644465200000|2022-02-10 03:53:20|3185.04|3177.34|3184.88|3177.18|3185.2|3177.5|3184.81|3177.11|33
1644465210000|2022-02-10 03:53:30|3184.95|3177.25|3185.38|3177.68|3185.39|3177.69|3184.88|3177.18|32
1644465220000|2022-02-10 03:53:40|3185.32|3177.62|3185.26|3177.56|3185.42|3177.72|3185.01|3177.31|29
1644465230000|2022-02-10 03:53:50|3185.42|3177.72|3184.06|3176.36|3185.42|3177.72|3184.01|3176.31|30
1644465240000|2022-02-10 03:54:00|3184|3176.3|3183.94|3176.24|3184.17|3176.47|3183.43|3175.73|34
1644465250000|2022-02-10 03:54:10|3183.88|3176.18|3184.59|3176.89|3185.22|3177.52|3183.88|3176.18|32
1644465260000|2022-02-10 03:54:20|3184.63|3176.93|3184.79|3177.09|3184.94|3177.24|3184.1|3176.4|34
1644465270000|2022-02-10 03:54:30|3184.71|3177.01|3185.46|3177.76|3185.46|3177.76|3184.68|3176.98|19
1644465280000|2022-02-10 03:54:40|3185.54|3177.84|3185.46|3177.76|3186.58|3178.88|3185.46|3177.76|31
1644465290000|2022-02-10 03:54:50|3185.54|3177.84|3185.78|3178.08|3185.78|3178.08|3185.42|3177.72|24
1644465300000|2022-02-10 03:55:00|3185.65|3177.95|3185.43|3177.73|3185.65|3177.95|3185.28|3177.58|23
1644465310000|2022-02-10 03:55:10|3185.39|3177.69|3186.58|3178.88|3186.58|3178.88|3185.37|3177.67|25
1644465320000|2022-02-10 03:55:20|3186.62|3178.92|3186.65|3178.95|3187.01|3179.31|3186.59|3178.89|33
1644465330000|2022-02-10 03:55:30|3187.11|3179.41|3187.1|3179.4|3187.4|3179.7|3186.69|3178.99|35
1644465340000|2022-02-10 03:55:40|3187.34|3179.64|3186.17|3178.47|3187.34|3179.64|3184.86|3177.16|29
1644465350000|2022-02-10 03:55:50|3185.96|3178.26|3186.05|3178.35|3186.78|3179.08|3185.96|3178.26|29
1644465360000|2022-02-10 03:56:00|3186.02|3178.32|3187.03|3179.33|3187.48|3179.78|3186.02|3178.32|32
1644465370000|2022-02-10 03:56:10|3187.02|3179.32|3187.3|3179.6|3187.69|3179.99|3186.96|3179.26|25
1644465380000|2022-02-10 03:56:20|3187.21|3179.51|3186.02|3178.32|3187.46|3179.76|3185.61|3177.91|31
1644465390000|2022-02-10 03:56:30|3186.01|3178.31|3185.94|3178.24|3186.31|3178.61|3185.16|3177.46|25
1644465400000|2022-02-10 03:56:40|3185.99|3178.29|3186.29|3178.59|3186.31|3178.61|3184.86|3177.16|19
1644465410000|2022-02-10 03:56:50|3185.86|3178.16|3186.21|3178.51|3186.66|3178.96|3185.16|3177.46|23
1644465420000|2022-02-10 03:57:00|3186.24|3178.54|3186.25|3178.55|3186.25|3178.55|3185.81|3178.11|23
1644465430000|2022-02-10 03:57:10|3186.27|3178.57|3186.16|3178.46|3186.28|3178.58|3184.86|3177.16|25
1644465440000|2022-02-10 03:57:20|3185.86|3178.16|3186.07|3178.37|3186.25|3178.55|3185.86|3178.16|25
1644465450000|2022-02-10 03:57:30|3186.15|3178.45|3187.43|3179.73|3187.71|3180.01|3186.15|3178.45|24
1644465460000|2022-02-10 03:57:40|3187.03|3179.33|3186.05|3178.35|3187.03|3179.33|3186.05|3178.35|26
1644465470000|2022-02-10 03:57:50|3186.06|3178.36|3185.55|3177.85|3186.18|3178.48|3185.55|3177.85|9
1644465480000|2022-02-10 03:58:00|3185.6|3177.9|3185.87|3178.17|3185.87|3178.17|3185.55|3177.85|20
1644465490000|2022-02-10 03:58:10|3185.89|3178.19|3186.5|3178.8|3186.79|3179.09|3185.75|3178.05|19
1644465500000|2022-02-10 03:58:20|3186.49|3178.79|3187.62|3179.92|3187.84|3180.14|3186.46|3178.76|35
1644465510000|2022-02-10 03:58:30|3187.78|3180.08|3187.1|3179.4|3187.78|3180.08|3186.96|3179.26|36
1644465520000|2022-02-10 03:58:40|3187.18|3179.48|3187.24|3179.54|3187.51|3179.81|3187.09|3179.39|26
1644465530000|2022-02-10 03:58:50|3187.23|3179.53|3185.91|3178.21|3187.31|3179.61|3185.81|3178.11|33
1644465540000|2022-02-10 03:59:00|3185.92|3178.22|3185.7|3178|3186.23|3178.53|3185.7|3178|30
1644465550000|2022-02-10 03:59:10|3185.73|3178.03|3185.06|3177.36|3185.93|3178.23|3184.48|3176.78|30
1644465560000|2022-02-10 03:59:20|3185.07|3177.37|3186.78|3179.08|3187.14|3179.44|3185.04|3177.34|29
1644465570000|2022-02-10 03:59:30|3186.6|3178.9|3185.67|3177.97|3187.03|3179.33|3185.57|3177.87|26
1644465580000|2022-02-10 03:59:40|3185.62|3177.92|3185.19|3177.49|3185.62|3177.92|3185.12|3177.42|28
1644465590000|2022-02-10 03:59:50|3185.18|3177.48|3185.44|3177.74|3185.44|3177.74|3185.14|3177.44|16
1644465600000|2022-02-10 04:00:00|3185.49|3177.79|3185.55|3177.85|3185.57|3177.87|3184.88|3177.18|35
1644465610000|2022-02-10 04:00:10|3185.57|3177.87|3186.99|3179.29|3186.99|3179.29|3185.5|3177.8|31
1644465620000|2022-02-10 04:00:20|3187.01|3179.31|3185.99|3178.29|3187.01|3179.31|3185.93|3178.23|33
1644465630000|2022-02-10 04:00:30|3186.16|3178.46|3186.31|3178.61|3186.74|3179.04|3186.05|3178.35|24
1644465640000|2022-02-10 04:00:40|3186.32|3178.62|3185.26|3177.56|3186.93|3179.23|3184.95|3177.25|36
1644465650000|2022-02-10 04:00:50|3185.39|3177.69|3184.02|3176.32|3185.39|3177.69|3184.02|3176.32|36
1644465660000|2022-02-10 04:01:00|3183.99|3176.29|3182.35|3174.65|3184.15|3176.45|3182.09|3174.39|35
1644465670000|2022-02-10 04:01:10|3182.36|3174.66|3181.84|3174.14|3182.94|3175.24|3181.05|3173.35|35
1644465680000|2022-02-10 04:01:20|3181.64|3173.94|3181.75|3174.05|3182.16|3174.46|3181.63|3173.93|37
1644465690000|2022-02-10 04:01:30|3181.68|3173.98|3182.42|3174.72|3182.62|3174.92|3181.6|3173.9|33
1644465700000|2022-02-10 04:01:40|3182.21|3174.51|3183.43|3175.73|3183.49|3175.79|3182.08|3174.38|36
1644465710000|2022-02-10 04:01:50|3183.42|3175.72|3181.84|3174.14|3183.44|3175.74|3181.66|3173.96|32
1644465720000|2022-02-10 04:02:00|3181.96|3174.26|3182.28|3174.58|3182.29|3174.59|3181.91|3174.21|29
1644465730000|2022-02-10 04:02:10|3182.19|3174.49|3182.88|3175.18|3183.26|3175.56|3182.19|3174.49|30
1644465740000|2022-02-10 04:02:20|3182.96|3175.26|3183.87|3176.17|3183.87|3176.17|3182.25|3174.55|37
1644465750000|2022-02-10 04:02:30|3183.88|3176.18|3183.49|3175.79|3184.24|3176.54|3183.49|3175.79|32
1644465760000|2022-02-10 04:02:40|3183.07|3175.37|3183.64|3175.94|3183.77|3176.07|3182.84|3175.14|37
1644465770000|2022-02-10 04:02:50|3183.72|3176.02|3183.63|3175.93|3183.73|3176.03|3183.55|3175.85|25
1644465780000|2022-02-10 04:03:00|3183.67|3175.97|3183.07|3175.37|3183.84|3176.14|3182.94|3175.24|33
1644465790000|2022-02-10 04:03:10|3183.06|3175.36|3181.89|3174.19|3183.19|3175.49|3181.82|3174.12|33
1644465800000|2022-02-10 04:03:20|3181.78|3174.08|3183.19|3175.49|3183.19|3175.49|3181.78|3174.08|34
1644465810000|2022-02-10 04:03:30|3183.38|3175.68|3183.43|3175.73|3183.45|3175.75|3182.97|3175.27|27
1644465820000|2022-02-10 04:03:40|3183|3175.3|3182.38|3174.68|3183.31|3175.61|3182.36|3174.66|36
1644465830000|2022-02-10 04:03:50|3182.37|3174.67|3181.64|3173.94|3182.45|3174.75|3181.49|3173.79|36
1644465840000|2022-02-10 04:04:00|3181.62|3173.92|3181.67|3173.97|3181.84|3174.14|3181.59|3173.89|29
1644465850000|2022-02-10 04:04:10|3181.68|3173.98|3181.67|3173.97|3181.88|3174.18|3181.63|3173.93|15
1644465860000|2022-02-10 04:04:20|3181.43|3173.73|3181.99|3174.29|3181.99|3174.29|3181.43|3173.73|10
1644465870000|2022-02-10 04:04:30|3181.98|3174.28|3180.52|3172.82|3181.98|3174.28|3180.52|3172.82|36
1644465880000|2022-02-10 04:04:40|3180.34|3172.64|3180.57|3172.87|3180.67|3172.97|3180.34|3172.64|30
1644465890000|2022-02-10 04:04:50|3180.53|3172.83|3181.26|3173.56|3181.26|3173.56|3180.3|3172.6|37
1644465900000|2022-02-10 04:05:00|3181.35|3173.65|3181.94|3174.24|3182.14|3174.44|3181.35|3173.65|22
1644465910000|2022-02-10 04:05:10|3181.93|3174.23|3182.67|3174.97|3182.67|3174.97|3181.89|3174.19|23
1644465920000|2022-02-10 04:05:20|3182.71|3175.01|3182.96|3175.26|3183.1|3175.4|3182.7|3175|36
1644465930000|2022-02-10 04:05:30|3182.95|3175.25|3183.04|3175.34|3183.06|3175.36|3182.84|3175.14|31
1644465940000|2022-02-10 04:05:40|3183.03|3175.33|3182.87|3175.17|3183.04|3175.34|3182.82|3175.12|33
1644465950000|2022-02-10 04:05:50|3182.86|3175.16|3184.73|3177.03|3184.73|3177.03|3182.84|3175.14|37
1644465960000|2022-02-10 04:06:00|3184.46|3176.76|3184.59|3176.89|3184.69|3176.99|3183.97|3176.27|39
1644465970000|2022-02-10 04:06:10|3184.58|3176.88|3185.94|3178.24|3185.95|3178.25|3184.15|3176.45|36
1644465980000|2022-02-10 04:06:20|3185.82|3178.12|3186.35|3178.65|3186.67|3178.97|3185.67|3177.97|36
1644465990000|2022-02-10 04:06:30|3186.34|3178.64|3187.16|3179.46|3187.33|3179.63|3186.34|3178.64|33
1644466000000|2022-02-10 04:06:40|3187.01|3179.31|3186.8|3179.1|3187.01|3179.31|3186.04|3178.34|31
1644466010000|2022-02-10 04:06:50|3186.81|3179.11|3187.58|3179.88|3187.58|3179.88|3186.58|3178.88|35
1644466020000|2022-02-10 04:07:00|3187.6|3179.9|3187.51|3179.81|3188.05|3180.35|3187.45|3179.75|31
1644466030000|2022-02-10 04:07:10|3187.67|3179.97|3187.43|3179.73|3187.88|3180.18|3187.32|3179.62|30
1644466040000|2022-02-10 04:07:20|3187.53|3179.83|3187.85|3180.15|3187.87|3180.17|3187.4|3179.7|28
1644466050000|2022-02-10 04:07:30|3187.86|3180.16|3189.06|3181.36|3189.07|3181.37|3187.35|3179.65|37
1644466060000|2022-02-10 04:07:40|3189.14|3181.44|3187.7|3180|3189.16|3181.46|3187.52|3179.82|38
1644466070000|2022-02-10 04:07:50|3187.72|3180.02|3188.05|3180.35|3188.06|3180.36|3187.66|3179.96|31
1644466080000|2022-02-10 04:08:00|3188.11|3180.41|3188.83|3181.13|3188.92|3181.22|3187.97|3180.27|34
1644466090000|2022-02-10 04:08:10|3188.81|3181.11|3188.32|3180.62|3188.91|3181.21|3188.24|3180.54|31
1644466100000|2022-02-10 04:08:20|3188.26|3180.56|3188.25|3180.55|3188.36|3180.66|3188.07|3180.37|32
1644466110000|2022-02-10 04:08:30|3188.44|3180.74|3188.39|3180.69|3188.51|3180.81|3188.1|3180.4|30
1644466120000|2022-02-10 04:08:40|3188.4|3180.7|3188.83|3181.13|3188.92|3181.22|3188.34|3180.64|29
1644466130000|2022-02-10 04:08:50|3188.82|3181.12|3188.99|3181.29|3189.26|3181.56|3188.8|3181.1|31
1644466140000|2022-02-10 04:09:00|3188.96|3181.26|3188.98|3181.28|3189.17|3181.47|3188.73|3181.03|33
1644466150000|2022-02-10 04:09:10|3188.99|3181.29|3189.09|3181.39|3189.22|3181.52|3188.99|3181.29|34
1644466160000|2022-02-10 04:09:20|3189.14|3181.44|3188.47|3180.77|3189.14|3181.44|3188.34|3180.64|32
1644466170000|2022-02-10 04:09:30|3188.43|3180.73|3188.54|3180.84|3188.61|3180.91|3188.34|3180.64|29
1644466180000|2022-02-10 04:09:40|3188.53|3180.83|3188.44|3180.74|3188.54|3180.84|3188.37|3180.67|29
1644466190000|2022-02-10 04:09:50|3188.45|3180.75|3188.61|3180.91|3188.62|3180.92|3188.22|3180.52|27
1644466200000|2022-02-10 04:10:00|3188.51|3180.81|3189.33|3181.63|3189.33|3181.63|3188.46|3180.76|31
1644466210000|2022-02-10 04:10:10|3189.2|3181.5|3189.47|3181.77|3189.47|3181.77|3188.98|3181.28|26
1644466220000|2022-02-10 04:10:20|3189.33|3181.63|3189.97|3182.27|3189.97|3182.27|3189.32|3181.62|32
1644466230000|2022-02-10 04:10:30|3189.94|3182.24|3190.2|3182.5|3190.67|3182.97|3189.85|3182.15|37
1644466240000|2022-02-10 04:10:40|3190.26|3182.56|3189.71|3182.01|3190.3|3182.6|3189.04|3181.34|37
1644466250000|2022-02-10 04:10:50|3189.61|3181.91|3190.98|3183.28|3191.19|3183.49|3189.5|3181.8|31
1644466260000|2022-02-10 04:11:00|3191|3183.3|3191.62|3183.92|3191.68|3183.98|3190.97|3183.27|37
1644466270000|2022-02-10 04:11:10|3191.63|3183.93|3192.08|3184.38|3192.4|3184.7|3191.58|3183.88|29
1644466280000|2022-02-10 04:11:20|3192.16|3184.46|3191.45|3183.75|3192.26|3184.56|3191.39|3183.69|32
1644466290000|2022-02-10 04:11:30|3191.51|3183.81|3191.29|3183.59|3191.67|3183.97|3191.01|3183.31|34
1644466300000|2022-02-10 04:11:40|3191.47|3183.77|3190.18|3182.48|3191.53|3183.83|3190.18|3182.48|35
1644466310000|2022-02-10 04:11:50|3190.13|3182.43|3190.15|3182.45|3190.3|3182.6|3190|3182.3|39
1644466320000|2022-02-10 04:12:00|3190.19|3182.49|3190.46|3182.76|3190.46|3182.76|3190.17|3182.47|28
1644466330000|2022-02-10 04:12:10|3190.47|3182.77|3191.22|3183.52|3191.46|3183.76|3190.47|3182.77|34
1644466340000|2022-02-10 04:12:20|3191.27|3183.57|3191.25|3183.55|3191.56|3183.86|3191.25|3183.55|19
1644466350000|2022-02-10 04:12:30|3191.18|3183.48|3190.99|3183.29|3191.26|3183.56|3190.99|3183.29|30
1644466360000|2022-02-10 04:12:40|3191.09|3183.39|3191.21|3183.51|3191.7|3184|3191.09|3183.39|28
1644466370000|2022-02-10 04:12:50|3191.2|3183.5|3191.41|3183.71|3191.57|3183.87|3191.19|3183.49|26
1644466380000|2022-02-10 04:13:00|3191.42|3183.72|3190.79|3183.09|3191.52|3183.82|3190.79|3183.09|20
1644466390000|2022-02-10 04:13:10|3190.64|3182.94|3190.82|3183.12|3190.86|3183.16|3190.6|3182.9|33
1644466400000|2022-02-10 04:13:20|3190.79|3183.09|3191.53|3183.83|3191.53|3183.83|3190.72|3183.02|27
1644466410000|2022-02-10 04:13:30|3191.75|3184.05|3191.93|3184.23|3191.99|3184.29|3191.7|3184|25
1644466420000|2022-02-10 04:13:40|3192.06|3184.36|3192.1|3184.4|3192.13|3184.43|3191.79|3184.09|23
1644466430000|2022-02-10 04:13:50|3191.97|3184.27|3192.03|3184.33|3192.17|3184.47|3191.87|3184.17|19
1644466440000|2022-02-10 04:14:00|3191.92|3184.22|3192.12|3184.42|3192.12|3184.42|3191.9|3184.2|22
1644466450000|2022-02-10 04:14:10|3192.13|3184.43|3192.64|3184.94|3192.64|3184.94|3192.13|3184.43|28
1644466460000|2022-02-10 04:14:20|3192.21|3184.51|3191.7|3184|3192.21|3184.51|3191.59|3183.89|31
1644466470000|2022-02-10 04:14:30|3191.69|3183.99|3191.62|3183.92|3191.89|3184.19|3191.5|3183.8|32
1644466480000|2022-02-10 04:14:40|3191.61|3183.91|3191.58|3183.88|3191.83|3184.13|3191.58|3183.88|28
1644466490000|2022-02-10 04:14:50|3191.56|3183.86|3191.57|3183.87|3191.67|3183.97|3191.48|3183.78|22
1644466500000|2022-02-10 04:15:00|3191.59|3183.89|3191.57|3183.87|3191.85|3184.15|3191.47|3183.77|30
1644466510000|2022-02-10 04:15:10|3191.56|3183.86|3191.66|3183.96|3191.89|3184.19|3191.5|3183.8|17
1644466520000|2022-02-10 04:15:20|3191.67|3183.97|3191.66|3183.96|3191.87|3184.17|3191.66|3183.96|13
1644466530000|2022-02-10 04:15:30|3191.75|3184.05|3189.86|3182.16|3191.75|3184.05|3189.85|3182.15|27
1644466540000|2022-02-10 04:15:40|3189.84|3182.14|3189.8|3182.1|3189.84|3182.14|3189.34|3181.64|27
1644466550000|2022-02-10 04:15:50|3189.81|3182.11|3188.96|3181.26|3189.81|3182.11|3188.88|3181.18|28
1644466560000|2022-02-10 04:16:00|3189.02|3181.32|3188.72|3181.02|3189.02|3181.32|3188.35|3180.65|34
1644466570000|2022-02-10 04:16:10|3188.71|3181.01|3188.06|3180.36|3188.76|3181.06|3188.04|3180.34|29
1644466580000|2022-02-10 04:16:20|3188.08|3180.38|3188.81|3181.11|3189.58|3181.88|3187.96|3180.26|35
1644466590000|2022-02-10 04:16:30|3188.71|3181.01|3188.7|3181|3188.92|3181.22|3188.42|3180.72|24
1644466600000|2022-02-10 04:16:40|3188.71|3181.01|3189.24|3181.54|3189.24|3181.54|3188.66|3180.96|31
1644466610000|2022-02-10 04:16:50|3189.26|3181.56|3189.49|3181.79|3189.61|3181.91|3189.25|3181.55|28
1644466620000|2022-02-10 04:17:00|3189.53|3181.83|3189.1|3181.4|3189.56|3181.86|3189.09|3181.39|28
1644466630000|2022-02-10 04:17:10|3189.15|3181.45|3189.07|3181.37|3189.15|3181.45|3188.85|3181.15|34
1644466640000|2022-02-10 04:17:20|3189.01|3181.31|3190.3|3182.6|3190.42|3182.72|3188.78|3181.08|32
1644466650000|2022-02-10 04:17:30|3190.39|3182.69|3190.05|3182.35|3190.41|3182.71|3189.85|3182.15|30
1644466660000|2022-02-10 04:17:40|3189.96|3182.26|3189.26|3181.56|3190.29|3182.59|3188.93|3181.23|34
1644466670000|2022-02-10 04:17:50|3189.47|3181.77|3189.81|3182.11|3189.81|3182.11|3188.85|3181.15|33
1644466680000|2022-02-10 04:18:00|3189.99|3182.29|3189.85|3182.15|3190.08|3182.38|3189.84|3182.14|25
1644466690000|2022-02-10 04:18:10|3189.97|3182.27|3189.26|3181.56|3189.98|3182.28|3189.16|3181.46|30
1644466700000|2022-02-10 04:18:20|3189.33|3181.63|3188.93|3181.23|3189.33|3181.63|3188.61|3180.91|33
1644466710000|2022-02-10 04:18:30|3188.86|3181.16|3188.44|3180.74|3188.99|3181.29|3188.44|3180.74|30
1644466720000|2022-02-10 04:18:40|3188.73|3181.03|3188.74|3181.04|3188.91|3181.21|3187.9|3180.2|34
1644466730000|2022-02-10 04:18:50|3188.57|3180.87|3187.46|3179.76|3188.57|3180.87|3185.99|3178.29|37
1644466740000|2022-02-10 04:19:00|3187.4|3179.7|3187.69|3179.99|3187.69|3179.99|3187.02|3179.32|30
1644466750000|2022-02-10 04:19:10|3187.47|3179.77|3187.29|3179.59|3187.55|3179.85|3187.28|3179.58|21
1644466760000|2022-02-10 04:19:20|3187.24|3179.54|3187.13|3179.43|3187.64|3179.94|3187.09|3179.39|27
1644466770000|2022-02-10 04:19:30|3187.14|3179.44|3187.19|3179.49|3187.26|3179.56|3186.97|3179.27|20
1644466780000|2022-02-10 04:19:40|3186.99|3179.29|3187.17|3179.47|3187.34|3179.64|3186.96|3179.26|37
1644466790000|2022-02-10 04:19:50|3187.07|3179.37|3188.05|3180.35|3188.05|3180.35|3186.9|3179.2|26
1644466800000|2022-02-10 04:20:00|3188.1|3180.4|3188.17|3180.47|3188.33|3180.63|3188.07|3180.37|34
1644466810000|2022-02-10 04:20:10|3188.18|3180.48|3188.09|3180.39|3188.34|3180.64|3187.68|3179.98|33
1644466820000|2022-02-10 04:20:20|3188.12|3180.42|3187.88|3180.18|3188.22|3180.52|3187.16|3179.46|27
1644466830000|2022-02-10 04:20:30|3187.95|3180.25|3188.09|3180.39|3188.5|3180.8|3187.89|3180.19|36
1644466840000|2022-02-10 04:20:40|3188.02|3180.32|3188.14|3180.44|3188.27|3180.57|3188.02|3180.32|34
1644466850000|2022-02-10 04:20:50|3188.24|3180.54|3188.18|3180.48|3188.28|3180.58|3188.07|3180.37|16
1644466860000|2022-02-10 04:21:00|3188.13|3180.43|3188.06|3180.36|3188.13|3180.43|3187.99|3180.29|23
1644466870000|2022-02-10 04:21:10|3188.07|3180.37|3189.07|3181.37|3189.07|3181.37|3188.04|3180.34|16
1644466880000|2022-02-10 04:21:20|3189.08|3181.38|3190.3|3182.6|3190.3|3182.6|3189.08|3181.38|33
1644466890000|2022-02-10 04:21:30|3190.29|3182.59|3189.04|3181.34|3190.29|3182.59|3188.97|3181.27|33
1644466900000|2022-02-10 04:21:40|3189.02|3181.32|3189.3|3181.6|3189.38|3181.68|3188.99|3181.29|29
1644466910000|2022-02-10 04:21:50|3189.29|3181.59|3188.84|3181.14|3189.29|3181.59|3188.81|3181.11|33
1644466920000|2022-02-10 04:22:00|3188.83|3181.13|3187.88|3180.18|3188.83|3181.13|3187.65|3179.95|30
1644466930000|2022-02-10 04:22:10|3187.74|3180.04|3187.25|3179.55|3187.74|3180.04|3187.25|3179.55|34
1644466940000|2022-02-10 04:22:20|3187.21|3179.51|3187.38|3179.68|3187.6|3179.9|3186.84|3179.14|37
1644466950000|2022-02-10 04:22:30|3187.13|3179.43|3187.62|3179.92|3187.72|3180.02|3187.11|3179.41|35
1644466960000|2022-02-10 04:22:40|3187.51|3179.81|3187.59|3179.89|3187.74|3180.04|3187.39|3179.69|34
1644466970000|2022-02-10 04:22:50|3187.62|3179.92|3188.14|3180.44|3188.2|3180.5|3187.55|3179.85|21
1644466980000|2022-02-10 04:23:00|3188.15|3180.45|3187.57|3179.87|3188.44|3180.74|3187.54|3179.84|30
1644466990000|2022-02-10 04:23:10|3187.42|3179.72|3187.89|3180.19|3187.89|3180.19|3187.4|3179.7|29
1644467000000|2022-02-10 04:23:20|3187.9|3180.2|3189.3|3181.6|3189.32|3181.62|3187.7|3180|33
1644467010000|2022-02-10 04:23:30|3189.37|3181.67|3189.71|3182.01|3189.71|3182.01|3189.27|3181.57|26
1644467020000|2022-02-10 04:23:40|3189.98|3182.28|3189.76|3182.06|3190.66|3182.96|3189.49|3181.79|29
1644467030000|2022-02-10 04:23:50|3189.71|3182.01|3189.96|3182.26|3190.04|3182.34|3189.71|3182.01|20
1644467040000|2022-02-10 04:24:00|3189.95|3182.25|3190.45|3182.75|3190.51|3182.81|3189.81|3182.11|29
1644467050000|2022-02-10 04:24:10|3190.43|3182.73|3191.67|3183.97|3191.67|3183.97|3190.43|3182.73|29
1644467060000|2022-02-10 04:24:20|3191.95|3184.25|3190.86|3183.16|3192.25|3184.55|3190.26|3182.56|37
1644467070000|2022-02-10 04:24:30|3190.74|3183.04|3190.67|3182.97|3190.8|3183.1|3190.55|3182.85|29
1644467080000|2022-02-10 04:24:40|3190.69|3182.99|3190.46|3182.76|3190.87|3183.17|3190.29|3182.59|29
1644467090000|2022-02-10 04:24:50|3190.48|3182.78|3190.55|3182.85|3190.57|3182.87|3190.26|3182.56|24
1644467100000|2022-02-10 04:25:00|3190.42|3182.72|3190.54|3182.84|3190.61|3182.91|3190.34|3182.64|27
1644467110000|2022-02-10 04:25:10|3190.61|3182.91|3190.55|3182.85|3190.61|3182.91|3190.37|3182.67|27
1644467120000|2022-02-10 04:25:20|3190.56|3182.86|3190.32|3182.62|3190.56|3182.86|3190.09|3182.39|27
1644467130000|2022-02-10 04:25:30|3190.33|3182.63|3189.39|3181.69|3190.43|3182.73|3189.19|3181.49|23
1644467140000|2022-02-10 04:25:40|3189.46|3181.76|3188.97|3181.27|3189.57|3181.87|3188.97|3181.27|26
1644467150000|2022-02-10 04:25:50|3188.95|3181.25|3188.97|3181.27|3189.26|3181.56|3188.94|3181.24|20
1644467160000|2022-02-10 04:26:00|3188.96|3181.26|3188.98|3181.28|3189|3181.3|3188.88|3181.18|24
1644467170000|2022-02-10 04:26:10|3188.97|3181.27|3189.7|3182|3189.71|3182.01|3188.91|3181.21|28
1644467180000|2022-02-10 04:26:20|3189.71|3182.01|3189.85|3182.15|3189.88|3182.18|3189.65|3181.95|27
1644467190000|2022-02-10 04:26:30|3189.82|3182.12|3189.84|3182.14|3190.03|3182.33|3189.75|3182.05|33
1644467200000|2022-02-10 04:26:40|3189.93|3182.23|3190.22|3182.52|3190.22|3182.52|3189.89|3182.19|19
1644467210000|2022-02-10 04:26:50|3190.36|3182.66|3190.17|3182.47|3191.28|3183.58|3189.78|3182.08|36
1644467220000|2022-02-10 04:27:00|3190.15|3182.45|3190.12|3182.42|3190.34|3182.64|3189.94|3182.24|33
1644467230000|2022-02-10 04:27:10|3190.1|3182.4|3190.33|3182.63|3190.63|3182.93|3189.91|3182.21|29
1644467240000|2022-02-10 04:27:20|3190.46|3182.76|3190.23|3182.53|3190.59|3182.89|3189.93|3182.23|30
1644467250000|2022-02-10 04:27:30|3190.22|3182.52|3189.7|3182|3190.22|3182.52|3189.64|3181.94|31
1644467260000|2022-02-10 04:27:40|3189.67|3181.97|3189.99|3182.29|3190.05|3182.35|3189.67|3181.97|23
1644467270000|2022-02-10 04:27:50|3190|3182.3|3190.1|3182.4|3190.18|3182.48|3189.86|3182.16|28
1644467280000|2022-02-10 04:28:00|3190.15|3182.45|3190.12|3182.42|3190.22|3182.52|3189.97|3182.27|30
1644467290000|2022-02-10 04:28:10|3190.1|3182.4|3190.21|3182.51|3190.21|3182.51|3190.06|3182.36|26
1644467300000|2022-02-10 04:28:20|3190.22|3182.52|3190.81|3183.11|3190.82|3183.12|3190.07|3182.37|23
1644467310000|2022-02-10 04:28:30|3190.7|3183|3190.6|3182.9|3191|3183.3|3190.6|3182.9|34
1644467320000|2022-02-10 04:28:40|3190.82|3183.12|3190.86|3183.16|3190.86|3183.16|3190.35|3182.65|33
1644467330000|2022-02-10 04:28:50|3190.88|3183.18|3190.86|3183.16|3190.95|3183.25|3190.5|3182.8|28
1644467340000|2022-02-10 04:29:00|3190.85|3183.15|3190.72|3183.02|3190.96|3183.26|3190.47|3182.77|33
1644467350000|2022-02-10 04:29:10|3190.66|3182.96|3189.96|3182.26|3190.66|3182.96|3189.72|3182.02|20
1644467360000|2022-02-10 04:29:20|3189.97|3182.27|3190.08|3182.38|3190.11|3182.41|3189.87|3182.17|23
1644467370000|2022-02-10 04:29:30|3190.19|3182.49|3188.84|3181.14|3190.19|3182.49|3188.74|3181.04|30
1644467380000|2022-02-10 04:29:40|3188.86|3181.16|3188.29|3180.59|3188.97|3181.27|3188.01|3180.31|31
1644467390000|2022-02-10 04:29:50|3188.21|3180.51|3189.33|3181.63|3189.43|3181.73|3188.04|3180.34|30
1644467400000|2022-02-10 04:30:00|3189.37|3181.67|3189.44|3181.74|3189.46|3181.76|3189.2|3181.5|35
1644467410000|2022-02-10 04:30:10|3189.43|3181.73|3189.6|3181.9|3189.61|3181.91|3189.26|3181.56|35
1644467420000|2022-02-10 04:30:20|3189.69|3181.99|3189.91|3182.21|3190.23|3182.53|3189.57|3181.87|33
1644467430000|2022-02-10 04:30:30|3189.94|3182.24|3190.84|3183.14|3190.88|3183.18|3189.94|3182.24|30
1644467440000|2022-02-10 04:30:40|3190.83|3183.13|3190.91|3183.21|3190.94|3183.24|3190.73|3183.03|27
1644467450000|2022-02-10 04:30:50|3190.98|3183.28|3191.32|3183.62|3191.5|3183.8|3190.96|3183.26|24
1644467460000|2022-02-10 04:31:00|3191.33|3183.63|3192.12|3184.42|3192.34|3184.64|3191.12|3183.42|36
1644467470000|2022-02-10 04:31:10|3191.72|3184.02|3191.99|3184.29|3192.57|3184.87|3191.72|3184.02|36
1644467480000|2022-02-10 04:31:20|3192.21|3184.51|3192.56|3184.86|3192.65|3184.95|3192.21|3184.51|32
1644467490000|2022-02-10 04:31:30|3192.54|3184.84|3193.78|3186.08|3193.8|3186.1|3192.42|3184.72|38
1644467500000|2022-02-10 04:31:40|3193.79|3186.09|3192.86|3185.16|3193.79|3186.09|3192.79|3185.09|34
1644467510000|2022-02-10 04:31:50|3192.85|3185.15|3193.16|3185.46|3193.18|3185.48|3192.85|3185.15|27
1644467520000|2022-02-10 04:32:00|3193.2|3185.5|3193.72|3186.02|3193.79|3186.09|3193.13|3185.43|33
1644467530000|2022-02-10 04:32:10|3193.71|3186.01|3192.57|3184.87|3193.71|3186.01|3192.57|3184.87|20
1644467540000|2022-02-10 04:32:20|3192.6|3184.9|3192.26|3184.56|3192.66|3184.96|3192.23|3184.53|25
1644467550000|2022-02-10 04:32:30|3192.3|3184.6|3193.7|3186|3193.7|3186|3192.17|3184.47|33
1644467560000|2022-02-10 04:32:40|3193.65|3185.95|3197.94|3190.24|3197.94|3190.24|3193|3185.3|36
1644467570000|2022-02-10 04:32:50|3197.81|3190.11|3198.05|3190.35|3198.55|3190.85|3196.31|3188.61|33
1644467580000|2022-02-10 04:33:00|3198.34|3190.64|3197.91|3190.21|3199.47|3191.77|3197.78|3190.08|40
1644467590000|2022-02-10 04:33:10|3197.69|3189.99|3196.4|3188.7|3197.69|3189.99|3196.35|3188.65|38
1644467600000|2022-02-10 04:33:20|3196.44|3188.74|3196.61|3188.91|3196.69|3188.99|3195.7|3188|39
1644467610000|2022-02-10 04:33:30|3197.01|3189.31|3197.35|3189.65|3198.09|3190.39|3197.01|3189.31|34
1644467620000|2022-02-10 04:33:40|3197.33|3189.63|3197.95|3190.25|3198.34|3190.64|3197.33|3189.63|36
1644467630000|2022-02-10 04:33:50|3197.28|3189.58|3192.53|3184.83|3197.28|3189.58|3190.65|3182.95|40
1644467640000|2022-02-10 04:34:00|3192.54|3184.84|3192.54|3184.84|3192.7|3185|3192.34|3184.64|27
1644467650000|2022-02-10 04:34:10|3192.47|3184.77|3192.42|3184.72|3192.55|3184.85|3191.96|3184.26|37
1644467660000|2022-02-10 04:34:20|3192.47|3184.77|3191.6|3183.9|3192.58|3184.88|3191.52|3183.82|37
1644467670000|2022-02-10 04:34:30|3191.61|3183.91|3191.84|3184.14|3191.92|3184.22|3190.99|3183.29|30
1644467680000|2022-02-10 04:34:40|3191.87|3184.17|3192.02|3184.32|3192.2|3184.5|3191.83|3184.13|30
1644467690000|2022-02-10 04:34:50|3192.03|3184.33|3191.17|3183.47|3192.03|3184.33|3188.86|3181.16|38
1644467700000|2022-02-10 04:35:00|3191.08|3183.38|3190.29|3182.59|3191.08|3183.38|3189.96|3182.26|35
1644467710000|2022-02-10 04:35:10|3190.45|3182.75|3190.75|3183.05|3191.35|3183.65|3190.45|3182.75|28
1644467720000|2022-02-10 04:35:20|3190.74|3183.04|3191.31|3183.61|3191.36|3183.66|3190.38|3182.68|32
1644467730000|2022-02-10 04:35:30|3191.25|3183.55|3191.09|3183.39|3191.42|3183.72|3191.04|3183.34|30
1644467740000|2022-02-10 04:35:40|3191.12|3183.42|3191.43|3183.73|3192.02|3184.32|3191.12|3183.42|31
1644467750000|2022-02-10 04:35:50|3191.27|3183.57|3190.32|3182.62|3191.27|3183.57|3190.16|3182.46|32
1644467760000|2022-02-10 04:36:00|3190.54|3182.84|3189.79|3182.09|3190.61|3182.91|3189.3|3181.6|35
1644467770000|2022-02-10 04:36:10|3189.88|3182.18|3189.76|3182.06|3189.88|3182.18|3189.59|3181.89|23
1644467780000|2022-02-10 04:36:20|3189.69|3181.99|3187.53|3179.83|3189.77|3182.07|3187.42|3179.72|35
1644467790000|2022-02-10 04:36:30|3188.27|3180.57|3189.23|3181.53|3189.24|3181.54|3188.13|3180.43|36
1644467800000|2022-02-10 04:36:40|3189.13|3181.43|3187.95|3180.25|3189.18|3181.48|3187.95|3180.25|37
1644467810000|2022-02-10 04:36:50|3187.92|3180.22|3187.93|3180.23|3188.49|3180.79|3187.84|3180.14|32
1644467820000|2022-02-10 04:37:00|3187.91|3180.21|3187.57|3179.87|3187.93|3180.23|3187.43|3179.73|32
1644467830000|2022-02-10 04:37:10|3187.8|3180.1|3185.95|3178.25|3187.85|3180.15|3185.95|3178.25|36
1644467840000|2022-02-10 04:37:20|3186.37|3178.67|3185.97|3178.27|3186.38|3178.68|3185.66|3177.96|37
1644467850000|2022-02-10 04:37:30|3185.95|3178.25|3186.89|3179.19|3186.89|3179.19|3185.09|3177.39|36
1644467860000|2022-02-10 04:37:40|3187.07|3179.37|3186.65|3178.95|3187.07|3179.37|3186.16|3178.46|31
1644467870000|2022-02-10 04:37:50|3186.67|3178.97|3186.87|3179.17|3187.07|3179.37|3186.23|3178.53|34
1644467880000|2022-02-10 04:38:00|3186.93|3179.23|3186.97|3179.27|3187.03|3179.33|3186.64|3178.94|32
1644467890000|2022-02-10 04:38:10|3186.96|3179.26|3186.94|3179.24|3186.98|3179.28|3186.76|3179.06|25
1644467900000|2022-02-10 04:38:20|3186.95|3179.25|3186.95|3179.25|3187.48|3179.78|3186.76|3179.06|33
1644467910000|2022-02-10 04:38:30|3187.03|3179.33|3187.11|3179.41|3187.38|3179.68|3186.8|3179.1|30
1644467920000|2022-02-10 04:38:40|3187.36|3179.66|3187.32|3179.62|3187.56|3179.86|3187.13|3179.43|31
1644467930000|2022-02-10 04:38:50|3187.35|3179.65|3186.82|3179.12|3187.38|3179.68|3186.59|3178.89|36
1644467940000|2022-02-10 04:39:00|3186.65|3178.95|3186.74|3179.04|3186.79|3179.09|3186.37|3178.67|27
1644467950000|2022-02-10 04:39:10|3186.73|3179.03|3186.37|3178.67|3186.74|3179.04|3185.81|3178.11|37
1644467960000|2022-02-10 04:39:20|3186.14|3178.44|3185.52|3177.82|3186.14|3178.44|3185.41|3177.71|35
1644467970000|2022-02-10 04:39:30|3185.53|3177.83|3186.74|3179.04|3186.74|3179.04|3185.53|3177.83|34
1644467980000|2022-02-10 04:39:40|3186.75|3179.05|3187.02|3179.32|3187.22|3179.52|3186.58|3178.88|33
1644467990000|2022-02-10 04:39:50|3186.76|3179.06|3185.69|3177.99|3186.76|3179.06|3185.48|3177.78|30
1644468000000|2022-02-10 04:40:00|3185.59|3177.89|3185.86|3178.16|3185.86|3178.16|3185.44|3177.74|36
1644468010000|2022-02-10 04:40:10|3186.02|3178.32|3185.72|3178.02|3186.31|3178.61|3185.53|3177.83|31
1644468020000|2022-02-10 04:40:20|3186.01|3178.31|3186.1|3178.4|3186.66|3178.96|3186.01|3178.31|35
1644468030000|2022-02-10 04:40:30|3186.11|3178.41|3185.45|3177.75|3186.24|3178.54|3185.27|3177.57|36
1644468040000|2022-02-10 04:40:40|3185.49|3177.79|3184.24|3176.54|3185.6|3177.9|3183.51|3175.81|36
1644468050000|2022-02-10 04:40:50|3184.22|3176.52|3184.69|3176.99|3184.85|3177.15|3183.69|3175.99|36
1644468060000|2022-02-10 04:41:00|3184.49|3176.79|3184.63|3176.93|3184.99|3177.29|3184.32|3176.62|29
1644468070000|2022-02-10 04:41:10|3184.46|3176.76|3184.57|3176.87|3184.97|3177.27|3184.3|3176.6|29
1644468080000|2022-02-10 04:41:20|3184.58|3176.88|3184.11|3176.41|3184.58|3176.88|3183.92|3176.22|17
1644468090000|2022-02-10 04:41:30|3184.02|3176.32|3184.44|3176.74|3184.67|3176.97|3183.77|3176.07|30
1644468100000|2022-02-10 04:41:40|3184.43|3176.73|3184.08|3176.38|3184.51|3176.81|3183.78|3176.08|34
1644468110000|2022-02-10 04:41:50|3184.07|3176.37|3183.92|3176.22|3184.14|3176.44|3183.77|3176.07|32
1644468120000|2022-02-10 04:42:00|3183.91|3176.21|3183.55|3175.85|3183.92|3176.22|3183.42|3175.72|27
1644468130000|2022-02-10 04:42:10|3183.54|3175.84|3183.67|3175.97|3183.67|3175.97|3183.23|3175.53|24
1644468140000|2022-02-10 04:42:20|3183.88|3176.18|3183.53|3175.83|3184.01|3176.31|3183.41|3175.71|27
1644468150000|2022-02-10 04:42:30|3183.42|3175.72|3183.31|3175.61|3183.59|3175.89|3183.23|3175.53|27
1644468160000|2022-02-10 04:42:40|3183.3|3175.6|3183.39|3175.69|3183.39|3175.69|3183.2|3175.5|25
1644468170000|2022-02-10 04:42:50|3183.42|3175.72|3182.62|3174.92|3183.42|3175.72|3182.59|3174.89|23
1644468180000|2022-02-10 04:43:00|3182.57|3174.87|3181.7|3174|3182.97|3175.27|3181.49|3173.79|32
1644468190000|2022-02-10 04:43:10|3181.57|3173.87|3181.66|3173.96|3182.01|3174.31|3181.48|3173.78|33
1644468200000|2022-02-10 04:43:20|3181.68|3173.98|3181.87|3174.17|3181.89|3174.19|3181.66|3173.96|29
1644468210000|2022-02-10 04:43:30|3181.93|3174.23|3182.89|3175.19|3182.97|3175.27|3181.83|3174.13|29
1644468220000|2022-02-10 04:43:40|3183.36|3175.66|3182.15|3174.45|3184.08|3176.38|3182.01|3174.31|36
1644468230000|2022-02-10 04:43:50|3181.87|3174.17|3181.35|3173.65|3182.15|3174.45|3181.26|3173.56|30
1644468240000|2022-02-10 04:44:00|3181.5|3173.8|3181.34|3173.64|3181.77|3174.07|3180.73|3173.03|35
1644468250000|2022-02-10 04:44:10|3181.32|3173.62|3180.55|3172.85|3181.44|3173.74|3180.55|3172.85|38
1644468260000|2022-02-10 04:44:20|3180.68|3172.98|3180.04|3172.34|3180.95|3173.25|3180.04|3172.34|38
1644468270000|2022-02-10 04:44:30|3180.37|3172.67|3180.17|3172.47|3181.06|3173.36|3180.04|3172.34|33
1644468280000|2022-02-10 04:44:40|3180.07|3172.37|3180.15|3172.45|3180.52|3172.82|3179.62|3171.92|32
1644468290000|2022-02-10 04:44:50|3180.03|3172.33|3180.43|3172.73|3180.43|3172.73|3179.84|3172.14|36
1644468300000|2022-02-10 04:45:00|3180.08|3172.38|3181.12|3173.42|3181.95|3174.25|3180.08|3172.38|36
1644468310000|2022-02-10 04:45:10|3181.21|3173.51|3179.79|3172.09|3181.21|3173.51|3179.6|3171.9|38
1644468320000|2022-02-10 04:45:20|3179.44|3171.74|3179.82|3172.12|3180.04|3172.34|3179.39|3171.69|34
1644468330000|2022-02-10 04:45:30|3179.61|3171.91|3179.14|3171.44|3180.38|3172.68|3179.13|3171.43|35
1644468340000|2022-02-10 04:45:40|3179.24|3171.54|3179.57|3171.87|3179.81|3172.11|3179.24|3171.54|38
1644468350000|2022-02-10 04:45:50|3179.78|3172.08|3180.1|3172.4|3180.49|3172.79|3179.57|3171.87|36
1644468360000|2022-02-10 04:46:00|3180.14|3172.44|3180.21|3172.51|3180.58|3172.88|3179.32|3171.62|40
1644468370000|2022-02-10 04:46:10|3180.16|3172.46|3181.21|3173.51|3181.72|3174.02|3180.16|3172.46|35
1644468380000|2022-02-10 04:46:20|3180.93|3173.23|3181.06|3173.36|3181.26|3173.56|3180.54|3172.84|34
1644468390000|2022-02-10 04:46:30|3180.92|3173.22|3181.41|3173.71|3181.45|3173.75|3180.92|3173.22|29
1644468400000|2022-02-10 04:46:40|3181.77|3174.07|3176.26|3168.56|3181.88|3174.18|3175.24|3167.54|37
1644468410000|2022-02-10 04:46:50|3176.08|3168.38|3173.61|3165.91|3176.35|3168.65|3172.71|3165.01|38
1644468420000|2022-02-10 04:47:00|3173.72|3166.02|3173.01|3165.31|3173.72|3166.02|3172.15|3164.45|35
1644468430000|2022-02-10 04:47:10|3173.91|3166.21|3174.54|3166.84|3174.73|3167.03|3173.91|3166.21|33
1644468440000|2022-02-10 04:47:20|3174.5|3166.8|3174.55|3166.85|3174.65|3166.95|3174.06|3166.36|22
1644468450000|2022-02-10 04:47:30|3174.12|3166.42|3173.2|3165.5|3174.12|3166.42|3173.08|3165.38|26
1644468460000|2022-02-10 04:47:40|3173.02|3165.32|3171.33|3163.63|3173.02|3165.32|3170.79|3163.09|36
1644468470000|2022-02-10 04:47:50|3171.32|3163.62|3171.33|3163.63|3172.05|3164.35|3171.18|3163.48|36
1644468480000|2022-02-10 04:48:00|3171.26|3163.56|3171.54|3163.84|3171.73|3164.03|3171.24|3163.54|34
1644468490000|2022-02-10 04:48:10|3171.76|3164.06|3173.34|3165.64|3173.37|3165.67|3171.76|3164.06|35
1644468500000|2022-02-10 04:48:20|3173.35|3165.65|3172.51|3164.81|3173.56|3165.86|3172.51|3164.81|30
1644468510000|2022-02-10 04:48:30|3172.47|3164.77|3169.42|3161.72|3172.58|3164.88|3169.29|3161.59|31
1644468520000|2022-02-10 04:48:40|3169.53|3161.83|3170.48|3162.78|3170.55|3162.85|3169.53|3161.83|35
1644468530000|2022-02-10 04:48:50|3170.51|3162.81|3170.92|3163.22|3171.02|3163.32|3170.28|3162.58|38
1644468540000|2022-02-10 04:49:00|3170.73|3163.03|3172.13|3164.43|3172.84|3165.14|3170.64|3162.94|33
1644468550000|2022-02-10 04:49:10|3172.3|3164.6|3173.52|3165.82|3175.07|3167.37|3172.3|3164.6|39
1644468560000|2022-02-10 04:49:20|3173.47|3165.77|3173.67|3165.97|3174.1|3166.4|3173.02|3165.32|37
1644468570000|2022-02-10 04:49:30|3173.7|3166|3173.1|3165.4|3174.11|3166.41|3171.71|3164.01|39
1644468580000|2022-02-10 04:49:40|3173.37|3165.67|3171.53|3163.83|3173.67|3165.97|3171.08|3163.38|38
1644468590000|2022-02-10 04:49:50|3171.58|3163.88|3171.88|3164.18|3171.92|3164.22|3170.77|3163.07|36
1644468600000|2022-02-10 04:50:00|3171.72|3164.02|3170.53|3162.83|3171.72|3164.02|3170.04|3162.34|32
1644468610000|2022-02-10 04:50:10|3170.54|3162.84|3169.97|3162.27|3170.69|3162.99|3169.86|3162.16|33
1644468620000|2022-02-10 04:50:20|3170|3162.3|3169.56|3161.86|3170|3162.3|3168.72|3161.02|34
1644468630000|2022-02-10 04:50:30|3169.53|3161.83|3169.92|3162.22|3169.92|3162.22|3169.25|3161.55|36
1644468640000|2022-02-10 04:50:40|3168.91|3161.21|3168.22|3160.52|3169.58|3161.88|3168.22|3160.52|35
1644468650000|2022-02-10 04:50:50|3168.23|3160.53|3166.38|3158.68|3168.55|3160.85|3166.06|3158.36|38
1644468660000|2022-02-10 04:51:00|3166.23|3158.53|3166.61|3158.91|3166.83|3159.13|3165.66|3157.96|39
1644468670000|2022-02-10 04:51:10|3166.29|3158.59|3166.51|3158.81|3167.28|3159.58|3165.55|3157.85|39
1644468680000|2022-02-10 04:51:20|3166.1|3158.4|3165.43|3157.73|3166.9|3159.2|3165.16|3157.46|39
1644468690000|2022-02-10 04:51:30|3165.35|3157.65|3167.26|3159.56|3167.38|3159.68|3165.35|3157.65|40
1644468700000|2022-02-10 04:51:40|3167.31|3159.61|3166.9|3159.2|3167.46|3159.76|3166.61|3158.91|35
1644468710000|2022-02-10 04:51:50|3166.33|3158.63|3167.23|3159.53|3167.66|3159.96|3166.05|3158.35|35
1644468720000|2022-02-10 04:52:00|3167.32|3159.62|3169.61|3161.91|3169.61|3161.91|3167.14|3159.44|36
1644468730000|2022-02-10 04:52:10|3169.29|3161.59|3169.31|3161.61|3170.36|3162.66|3168.82|3161.12|36
1644468740000|2022-02-10 04:52:20|3169.32|3161.62|3170.47|3162.77|3170.49|3162.79|3168.98|3161.28|38
1644468750000|2022-02-10 04:52:30|3170.46|3162.76|3170.01|3162.31|3170.52|3162.82|3169.16|3161.46|38
1644468760000|2022-02-10 04:52:40|3169.68|3161.98|3169.62|3161.92|3170.03|3162.33|3169.59|3161.89|35
1644468770000|2022-02-10 04:52:50|3169.6|3161.9|3169.13|3161.43|3169.95|3162.25|3169.07|3161.37|31
1644468780000|2022-02-10 04:53:00|3169.29|3161.59|3170.31|3162.61|3170.37|3162.67|3169.29|3161.59|34
1644468790000|2022-02-10 04:53:10|3170.35|3162.65|3170.91|3163.21|3171.07|3163.37|3169.73|3162.03|36
1644468800000|2022-02-10 04:53:20|3170.93|3163.23|3171.25|3163.55|3171.84|3164.14|3170.37|3162.67|37
1644468810000|2022-02-10 04:53:30|3170.97|3163.27|3171.25|3163.55|3171.69|3163.99|3170.97|3163.27|36
1644468820000|2022-02-10 04:53:40|3171.16|3163.46|3171.34|3163.64|3171.38|3163.68|3171.1|3163.4|29
1644468830000|2022-02-10 04:53:50|3171.35|3163.65|3170.99|3163.29|3171.62|3163.92|3170.69|3162.99|34
1644468840000|2022-02-10 04:54:00|3171.26|3163.56|3171|3163.3|3171.26|3163.56|3170.4|3162.7|30
1644468850000|2022-02-10 04:54:10|3170.73|3163.03|3171.04|3163.34|3171.14|3163.44|3170.62|3162.92|30
1644468860000|2022-02-10 04:54:20|3171.1|3163.4|3169.83|3162.13|3172.02|3164.32|3169.83|3162.13|36
1644468870000|2022-02-10 04:54:30|3169.92|3162.22|3170.07|3162.37|3170.72|3163.02|3169.33|3161.63|34
1644468880000|2022-02-10 04:54:40|3169.96|3162.26|3170.36|3162.66|3170.46|3162.76|3169.96|3162.26|28
1644468890000|2022-02-10 04:54:50|3170.38|3162.68|3170.37|3162.67|3170.46|3162.76|3170.21|3162.51|21
1644468900000|2022-02-10 04:55:00|3170.44|3162.74|3172.18|3164.48|3172.19|3164.49|3170.38|3162.68|24
1644468910000|2022-02-10 04:55:10|3172.17|3164.47|3174.29|3166.59|3174.5|3166.8|3172.17|3164.47|38
1644468920000|2022-02-10 04:55:20|3174.28|3166.58|3175|3167.3|3175.41|3167.71|3174.19|3166.49|39
1644468930000|2022-02-10 04:55:30|3174.96|3167.26|3174.08|3166.38|3175.6|3167.9|3174.07|3166.37|37
1644468940000|2022-02-10 04:55:40|3173.86|3166.16|3173.79|3166.09|3174.21|3166.51|3173.6|3165.9|38
1644468950000|2022-02-10 04:55:50|3173.81|3166.11|3173.74|3166.04|3174|3166.3|3173.59|3165.89|34
1644468960000|2022-02-10 04:56:00|3173.75|3166.05|3174.06|3166.36|3174.15|3166.45|3173.69|3165.99|28
1644468970000|2022-02-10 04:56:10|3174.02|3166.32|3174.48|3166.78|3174.99|3167.29|3173.33|3165.63|37
1644468980000|2022-02-10 04:56:20|3174.47|3166.77|3174.13|3166.43|3174.59|3166.89|3173.81|3166.11|36
1644468990000|2022-02-10 04:56:30|3174.18|3166.48|3173.91|3166.21|3174.49|3166.79|3173.75|3166.05|35
1644469000000|2022-02-10 04:56:40|3173.96|3166.26|3175.27|3167.57|3175.32|3167.62|3173.96|3166.26|38
1644469010000|2022-02-10 04:56:50|3175.06|3167.36|3175.5|3167.8|3175.69|3167.99|3175.06|3167.36|38
1644469020000|2022-02-10 04:57:00|3175.48|3167.78|3175.88|3168.18|3175.88|3168.18|3175.23|3167.53|31
1644469030000|2022-02-10 04:57:10|3175.83|3168.13|3175.85|3168.15|3176|3168.3|3175.34|3167.64|36
1644469040000|2022-02-10 04:57:20|3175.99|3168.29|3176.23|3168.53|3176.32|3168.62|3175.34|3167.64|34
1644469050000|2022-02-10 04:57:30|3175.87|3168.17|3175.09|3167.39|3176.47|3168.77|3174.95|3167.25|35
1644469060000|2022-02-10 04:57:40|3175.23|3167.53|3175.54|3167.84|3175.78|3168.08|3175.21|3167.51|34
1644469070000|2022-02-10 04:57:50|3175.34|3167.64|3175.31|3167.61|3175.53|3167.83|3174.6|3166.9|33
1644469080000|2022-02-10 04:58:00|3175.27|3167.57|3175.66|3167.96|3175.69|3167.99|3175.17|3167.47|34
1644469090000|2022-02-10 04:58:10|3175.69|3167.99|3175.61|3167.91|3175.69|3167.99|3175.51|3167.81|31
1644469100000|2022-02-10 04:58:20|3175.6|3167.9|3175.73|3168.03|3175.88|3168.18|3175.4|3167.7|31
1644469110000|2022-02-10 04:58:30|3175.84|3168.14|3175.51|3167.81|3175.84|3168.14|3175.4|3167.7|29
1644469120000|2022-02-10 04:58:40|3175.56|3167.86|3176.65|3168.95|3176.96|3169.26|3175.56|3167.86|36
1644469130000|2022-02-10 04:58:50|3176.51|3168.81|3176.78|3169.08|3176.83|3169.13|3176.39|3168.69|33
1644469140000|2022-02-10 04:59:00|3176.63|3168.93|3177.18|3169.48|3177.22|3169.52|3176.59|3168.89|27
1644469150000|2022-02-10 04:59:10|3177.13|3169.43|3177.04|3169.34|3177.27|3169.57|3176.71|3169.01|22
1644469160000|2022-02-10 04:59:20|3176.87|3169.17|3177.52|3169.82|3177.52|3169.82|3176.86|3169.16|33
1644469170000|2022-02-10 04:59:30|3177.54|3169.84|3176.73|3169.03|3177.72|3170.02|3176.68|3168.98|32
1644469180000|2022-02-10 04:59:40|3176.74|3169.04|3175.72|3168.02|3176.74|3169.04|3175.56|3167.86|38
1644469190000|2022-02-10 04:59:50|3175.75|3168.05|3175.04|3167.34|3175.76|3168.06|3174.52|3166.82|37
1644469200000|2022-02-10 05:00:00|3175.48|3167.78|3174.73|3167.03|3175.52|3167.82|3174.47|3166.77|40
1644469210000|2022-02-10 05:00:10|3174.74|3167.04|3174.31|3166.61|3174.74|3167.04|3174.3|3166.6|25
1644469220000|2022-02-10 05:00:20|3174.33|3166.63|3173.99|3166.29|3174.34|3166.64|3173.75|3166.05|36
1644469230000|2022-02-10 05:00:30|3173.94|3166.24|3172.96|3165.26|3174.29|3166.59|3172.71|3165.01|33
1644469240000|2022-02-10 05:00:40|3172.9|3165.2|3173.02|3165.32|3173.25|3165.55|3172.72|3165.02|32
1644469250000|2022-02-10 05:00:50|3173.03|3165.33|3173.26|3165.56|3173.34|3165.64|3172.62|3164.92|35
1644469260000|2022-02-10 05:01:00|3173.27|3165.57|3173.44|3165.74|3173.46|3165.76|3173.06|3165.36|28
1644469270000|2022-02-10 05:01:10|3172.86|3165.16|3172.75|3165.05|3173.15|3165.45|3172.48|3164.78|30
1644469280000|2022-02-10 05:01:20|3172.39|3164.69|3172.78|3165.08|3172.9|3165.2|3172.23|3164.53|36
1644469290000|2022-02-10 05:01:30|3172.32|3164.62|3172.58|3164.88|3172.86|3165.16|3172.32|3164.62|30
1644469300000|2022-02-10 05:01:40|3172.57|3164.87|3171.49|3163.79|3172.59|3164.89|3170.98|3163.28|33
1644469310000|2022-02-10 05:01:50|3171.58|3163.88|3170.77|3163.07|3171.58|3163.88|3170.34|3162.64|34
1644469320000|2022-02-10 05:02:00|3170.83|3163.13|3171.49|3163.79|3171.84|3164.14|3170.68|3162.98|32
1644469330000|2022-02-10 05:02:10|3171.42|3163.72|3171.94|3164.24|3171.94|3164.24|3171.26|3163.56|27
1644469340000|2022-02-10 05:02:20|3171.89|3164.19|3171.54|3163.84|3171.96|3164.26|3171.41|3163.71|28
1644469350000|2022-02-10 05:02:30|3171.64|3163.94|3171.01|3163.31|3171.81|3164.11|3170.91|3163.21|24
1644469360000|2022-02-10 05:02:40|3170.96|3163.26|3171.51|3163.81|3171.62|3163.92|3170.86|3163.16|34
1644469370000|2022-02-10 05:02:50|3171.44|3163.74|3171.38|3163.68|3171.44|3163.74|3170.93|3163.23|39
1644469380000|2022-02-10 05:03:00|3171.37|3163.67|3171.8|3164.1|3171.97|3164.27|3171.16|3163.46|33
1644469390000|2022-02-10 05:03:10|3171.75|3164.05|3171.58|3163.88|3171.87|3164.17|3171.5|3163.8|35
1644469400000|2022-02-10 05:03:20|3171.53|3163.83|3171.41|3163.71|3171.58|3163.88|3171.28|3163.58|19
1644469410000|2022-02-10 05:03:30|3171.27|3163.57|3171.13|3163.43|3171.62|3163.92|3170.87|3163.17|21
1644469420000|2022-02-10 05:03:40|3170.96|3163.26|3170.78|3163.08|3171.35|3163.65|3170.56|3162.86|25
1644469430000|2022-02-10 05:03:50|3170.69|3162.99|3169.18|3161.48|3170.69|3162.99|3168.86|3161.16|34
1644469440000|2022-02-10 05:04:00|3169.16|3161.46|3167.81|3160.11|3169.23|3161.53|3167.81|3160.11|32
1644469450000|2022-02-10 05:04:10|3167.44|3159.74|3168.04|3160.34|3168.16|3160.46|3167.44|3159.74|33
1644469460000|2022-02-10 05:04:20|3168.06|3160.36|3167.73|3160.03|3168.06|3160.36|3167.65|3159.95|31
1644469470000|2022-02-10 05:04:30|3167.72|3160.02|3167.48|3159.78|3167.89|3160.19|3167.41|3159.71|28
1644469480000|2022-02-10 05:04:40|3167.43|3159.73|3168.16|3160.46|3168.16|3160.46|3167.43|3159.73|34
1644469490000|2022-02-10 05:04:50|3168.17|3160.47|3168.86|3161.16|3169.12|3161.42|3168.14|3160.44|26
1644469500000|2022-02-10 05:05:00|3168.54|3160.84|3168.85|3161.15|3168.88|3161.18|3168.43|3160.73|31
1644469510000|2022-02-10 05:05:10|3168.55|3160.85|3167.64|3159.94|3168.81|3161.11|3167.46|3159.76|25
1644469520000|2022-02-10 05:05:20|3167.42|3159.72|3167.3|3159.6|3167.71|3160.01|3166.83|3159.13|37
1644469530000|2022-02-10 05:05:30|3167.31|3159.61|3165.96|3158.26|3167.31|3159.61|3165.44|3157.74|37
1644469540000|2022-02-10 05:05:40|3166.02|3158.32|3166.07|3158.37|3166.16|3158.46|3165.38|3157.68|39
1644469550000|2022-02-10 05:05:50|3165.93|3158.23|3166.84|3159.14|3167|3159.3|3165.62|3157.92|35
1644469560000|2022-02-10 05:06:00|3166.93|3159.23|3166.72|3159.02|3166.93|3159.23|3166.5|3158.8|35
1644469570000|2022-02-10 05:06:10|3166.76|3159.06|3166.57|3158.87|3167.08|3159.38|3166.53|3158.83|32
1644469580000|2022-02-10 05:06:20|3166.67|3158.97|3166.92|3159.22|3167.19|3159.49|3166.4|3158.7|21
1644469590000|2022-02-10 05:06:30|3166.96|3159.26|3166.19|3158.49|3167.21|3159.51|3166.15|3158.45|30
1644469600000|2022-02-10 05:06:40|3166.22|3158.52|3166.51|3158.81|3166.54|3158.84|3166.22|3158.52|32
1644469610000|2022-02-10 05:06:50|3166.5|3158.8|3166.79|3159.09|3166.87|3159.17|3165.95|3158.25|27
1644469620000|2022-02-10 05:07:00|3166.7|3159|3166.78|3159.08|3166.92|3159.22|3166.47|3158.77|33
1644469630000|2022-02-10 05:07:10|3166.74|3159.04|3166.72|3159.02|3166.99|3159.29|3166.56|3158.86|31
1644469640000|2022-02-10 05:07:20|3166.63|3158.93|3166.6|3158.9|3166.97|3159.27|3166.26|3158.56|31
1644469650000|2022-02-10 05:07:30|3166.61|3158.91|3166.64|3158.94|3166.92|3159.22|3166.52|3158.82|36
1644469660000|2022-02-10 05:07:40|3166.71|3159.01|3165.16|3157.46|3166.77|3159.07|3164.65|3156.95|35
1644469670000|2022-02-10 05:07:50|3165.1|3157.4|3165.26|3157.56|3165.41|3157.71|3164.93|3157.23|34
1644469680000|2022-02-10 05:08:00|3165.33|3157.63|3165|3157.3|3165.37|3157.67|3164.66|3156.96|35
1644469690000|2022-02-10 05:08:10|3164.64|3156.94|3165.02|3157.32|3165.47|3157.77|3164.63|3156.93|35
1644469700000|2022-02-10 05:08:20|3165.07|3157.37|3164|3156.3|3165.27|3157.57|3163.64|3155.94|33
1644469710000|2022-02-10 05:08:30|3163.55|3155.85|3163.82|3156.12|3164.11|3156.41|3163.55|3155.85|34
1644469720000|2022-02-10 05:08:40|3164.01|3156.31|3163.71|3156.01|3164.22|3156.52|3163.36|3155.66|38
1644469730000|2022-02-10 05:08:50|3163.64|3155.94|3163.58|3155.88|3163.82|3156.12|3163.57|3155.87|18
1644469740000|2022-02-10 05:09:00|3163.74|3156.04|3164.65|3156.95|3164.65|3156.95|3163.58|3155.88|26
1644469750000|2022-02-10 05:09:10|3164.66|3156.96|3164.65|3156.95|3165.65|3157.95|3164.45|3156.75|35
1644469760000|2022-02-10 05:09:20|3164.57|3156.87|3166.41|3158.71|3166.46|3158.76|3164.57|3156.87|35
1644469770000|2022-02-10 05:09:30|3166.44|3158.74|3166.28|3158.58|3166.8|3159.1|3166.04|3158.34|35
1644469780000|2022-02-10 05:09:40|3166.29|3158.59|3166.59|3158.89|3166.92|3159.22|3166.29|3158.59|34
1644469790000|2022-02-10 05:09:50|3166.47|3158.77|3166.48|3158.78|3166.97|3159.27|3166.39|3158.69|38
1644469800000|2022-02-10 05:10:00|3166.46|3158.76|3166.75|3159.05|3166.92|3159.22|3166.38|3158.68|29
1644469810000|2022-02-10 05:10:10|3166.8|3159.1|3165.24|3157.54|3166.93|3159.23|3165.18|3157.48|35
1644469820000|2022-02-10 05:10:20|3165.33|3157.63|3165.19|3157.49|3165.33|3157.63|3164.78|3157.08|37
1644469830000|2022-02-10 05:10:30|3165.16|3157.46|3165.15|3157.45|3165.28|3157.58|3164.98|3157.28|34
1644469840000|2022-02-10 05:10:40|3164.91|3157.21|3164.65|3156.95|3165.26|3157.56|3164.16|3156.46|35
1644469850000|2022-02-10 05:10:50|3164.61|3156.91|3164.61|3156.91|3164.75|3157.05|3164.34|3156.64|38
1644469860000|2022-02-10 05:11:00|3164.64|3156.94|3164.43|3156.73|3164.69|3156.99|3164.37|3156.67|17
1644469870000|2022-02-10 05:11:10|3164.47|3156.77|3164.47|3156.77|3164.78|3157.08|3164.2|3156.5|30
1644469880000|2022-02-10 05:11:20|3164.48|3156.78|3163.87|3156.17|3164.83|3157.13|3163.6|3155.9|17
1644469890000|2022-02-10 05:11:30|3164.14|3156.44|3163.81|3156.11|3164.38|3156.68|3163.7|3156|24
1644469900000|2022-02-10 05:11:40|3164.26|3156.56|3165.39|3157.69|3165.39|3157.69|3164.14|3156.44|21
1644469910000|2022-02-10 05:11:50|3165.53|3157.83|3165.93|3158.23|3166.13|3158.43|3165.43|3157.73|35
1644469920000|2022-02-10 05:12:00|3165.9|3158.2|3165.71|3158.01|3166.09|3158.39|3165.63|3157.93|37
1644469930000|2022-02-10 05:12:10|3165.83|3158.13|3165.27|3157.57|3165.96|3158.26|3164.62|3156.92|36
1644469940000|2022-02-10 05:12:20|3165.28|3157.58|3165.27|3157.57|3165.47|3157.77|3165.08|3157.38|27
1644469950000|2022-02-10 05:12:30|3165.36|3157.66|3165.71|3158.01|3165.83|3158.13|3165.36|3157.66|23
1644469960000|2022-02-10 05:12:40|3165.58|3157.88|3165.44|3157.74|3165.72|3158.02|3165.34|3157.64|26
1644469970000|2022-02-10 05:12:50|3165.49|3157.79|3165.71|3158.01|3165.81|3158.11|3165.3|3157.6|29
1644469980000|2022-02-10 05:13:00|3165.7|3158|3166.24|3158.54|3166.43|3158.73|3165.55|3157.85|26
1644469990000|2022-02-10 05:13:10|3166.19|3158.49|3167.26|3159.56|3167.68|3159.98|3166.19|3158.49|32
1644470000000|2022-02-10 05:13:20|3167.02|3159.32|3168.82|3161.12|3168.82|3161.12|3167.02|3159.32|33
1644470010000|2022-02-10 05:13:30|3168.76|3161.06|3168.83|3161.13|3168.98|3161.28|3168.4|3160.7|35
1644470020000|2022-02-10 05:13:40|3168.82|3161.12|3169.64|3161.94|3169.64|3161.94|3168.76|3161.06|32
1644470030000|2022-02-10 05:13:50|3169.74|3162.04|3170.52|3162.82|3170.56|3162.86|3169.6|3161.9|36
1644470040000|2022-02-10 05:14:00|3170.56|3162.86|3170.45|3162.75|3170.84|3163.14|3170.1|3162.4|36
1644470050000|2022-02-10 05:14:10|3170.46|3162.76|3170.76|3163.06|3170.78|3163.08|3170.45|3162.75|31
1644470060000|2022-02-10 05:14:20|3170.78|3163.08|3170.92|3163.22|3170.93|3163.23|3170.7|3163|25
1644470070000|2022-02-10 05:14:30|3171.33|3163.63|3171.01|3163.31|3171.73|3164.03|3170.69|3162.99|25
1644470080000|2022-02-10 05:14:40|3170.95|3163.25|3170.7|3163|3171.06|3163.36|3170.41|3162.71|20
1644470090000|2022-02-10 05:14:50|3170.71|3163.01|3170.98|3163.28|3171.07|3163.37|3170.71|3163.01|31
1644470100000|2022-02-10 05:15:00|3171.07|3163.37|3171.09|3163.39|3171.22|3163.52|3171.05|3163.35|27
1644470110000|2022-02-10 05:15:10|3171.13|3163.43|3171.7|3164|3171.83|3164.13|3171.1|3163.4|29
1644470120000|2022-02-10 05:15:20|3171.63|3163.93|3172.08|3164.38|3172.34|3164.64|3171.63|3163.93|28
1644470130000|2022-02-10 05:15:30|3172.09|3164.39|3171.89|3164.19|3173.28|3165.58|3171.89|3164.19|36
1644470140000|2022-02-10 05:15:40|3171.85|3164.15|3170.51|3162.81|3171.85|3164.15|3170.31|3162.61|34
1644470150000|2022-02-10 05:15:50|3170.47|3162.77|3171.53|3163.83|3171.53|3163.83|3170.35|3162.65|36
1644470160000|2022-02-10 05:16:00|3171.42|3163.72|3170.23|3162.53|3171.5|3163.8|3170.07|3162.37|23
1644470170000|2022-02-10 05:16:10|3170.24|3162.54|3170.06|3162.36|3170.65|3162.95|3170.06|3162.36|26
1644470180000|2022-02-10 05:16:20|3170.08|3162.38|3167.68|3159.98|3170.09|3162.39|3167.43|3159.73|31
1644470190000|2022-02-10 05:16:30|3167.76|3160.06|3168.08|3160.38|3168.31|3160.61|3167.73|3160.03|30
1644470200000|2022-02-10 05:16:40|3168.11|3160.41|3168.11|3160.41|3168.31|3160.61|3167.93|3160.23|33
1644470210000|2022-02-10 05:16:50|3168.21|3160.51|3169.26|3161.56|3169.55|3161.85|3168.21|3160.51|35
1644470220000|2022-02-10 05:17:00|3169.22|3161.52|3167.59|3159.89|3169.22|3161.52|3167.04|3159.34|36
1644470230000|2022-02-10 05:17:10|3167.7|3160|3168.03|3160.33|3168.03|3160.33|3167.47|3159.77|25
1644470240000|2022-02-10 05:17:20|3168.06|3160.36|3168.18|3160.48|3168.18|3160.48|3167.85|3160.15|25
1644470250000|2022-02-10 05:17:30|3167.94|3160.24|3167.55|3159.85|3167.94|3160.24|3167.54|3159.84|32
1644470260000|2022-02-10 05:17:40|3167.68|3159.98|3167.98|3160.28|3167.98|3160.28|3167.41|3159.71|31
1644470270000|2022-02-10 05:17:50|3167.97|3160.27|3168.44|3160.74|3168.46|3160.76|3167.67|3159.97|28
1644470280000|2022-02-10 05:18:00|3168.56|3160.86|3167.8|3160.1|3168.92|3161.22|3167.74|3160.04|33
1644470290000|2022-02-10 05:18:10|3167.72|3160.02|3167.6|3159.9|3167.93|3160.23|3167.2|3159.5|26
1644470300000|2022-02-10 05:18:20|3167.57|3159.87|3168.32|3160.62|3168.34|3160.64|3167.57|3159.87|28
1644470310000|2022-02-10 05:18:30|3168.27|3160.57|3168.07|3160.37|3168.37|3160.67|3167.98|3160.28|28
1644470320000|2022-02-10 05:18:40|3168.08|3160.38|3168.85|3161.15|3168.85|3161.15|3168.08|3160.38|31
1644470330000|2022-02-10 05:18:50|3168.84|3161.14|3169.69|3161.99|3169.69|3161.99|3168.73|3161.03|23
1644470340000|2022-02-10 05:19:00|3170.3|3162.6|3169.53|3161.83|3170.3|3162.6|3169.53|3161.83|29
1644470350000|2022-02-10 05:19:10|3168.97|3161.27|3168.73|3161.03|3168.97|3161.27|3168.4|3160.7|37
1644470360000|2022-02-10 05:19:20|3168.75|3161.05|3168.97|3161.27|3169|3161.3|3168.57|3160.87|23
1644470370000|2022-02-10 05:19:30|3169.03|3161.33|3168.18|3160.48|3169.12|3161.42|3168.18|3160.48|22
1644470380000|2022-02-10 05:19:40|3168.13|3160.43|3168.11|3160.41|3168.61|3160.91|3167.97|3160.27|33
1644470390000|2022-02-10 05:19:50|3168.06|3160.36|3168.52|3160.82|3168.55|3160.85|3168.06|3160.36|29
1644470400000|2022-02-10 05:20:00|3168.54|3160.84|3168.65|3160.95|3168.67|3160.97|3168.54|3160.84|10
1644470410000|2022-02-10 05:20:10|3168.64|3160.94|3168.45|3160.75|3169.33|3161.63|3168.45|3160.75|32
1644470420000|2022-02-10 05:20:20|3168.48|3160.78|3168.33|3160.63|3168.48|3160.78|3167.99|3160.29|29
1644470430000|2022-02-10 05:20:30|3168.43|3160.73|3168.71|3161.01|3168.84|3161.14|3168.34|3160.64|25
1644470440000|2022-02-10 05:20:40|3168.73|3161.03|3169.19|3161.49|3169.2|3161.5|3168.61|3160.91|22
1644470450000|2022-02-10 05:20:50|3169.21|3161.51|3169.33|3161.63|3169.45|3161.75|3169.16|3161.46|33
1644470460000|2022-02-10 05:21:00|3169.45|3161.75|3170.53|3162.83|3170.64|3162.94|3168.95|3161.25|33
1644470470000|2022-02-10 05:21:10|3170.59|3162.89|3170.57|3162.87|3170.71|3163.01|3169.93|3162.23|33
1644470480000|2022-02-10 05:21:20|3170.6|3162.9|3171.25|3163.55|3171.49|3163.79|3170.53|3162.83|28
1644470490000|2022-02-10 05:21:30|3171.27|3163.57|3172.69|3164.99|3172.69|3164.99|3171.05|3163.35|37
1644470500000|2022-02-10 05:21:40|3172.72|3165.02|3171.87|3164.17|3173.08|3165.38|3171.67|3163.97|33
1644470510000|2022-02-10 05:21:50|3171.86|3164.16|3171.46|3163.76|3172.16|3164.46|3171.42|3163.72|32
1644470520000|2022-02-10 05:22:00|3171.47|3163.77|3170.2|3162.5|3171.47|3163.77|3170.2|3162.5|29
1644470530000|2022-02-10 05:22:10|3170.16|3162.46|3170.31|3162.61|3170.44|3162.74|3170.07|3162.37|33
1644470540000|2022-02-10 05:22:20|3170.3|3162.6|3170.52|3162.82|3170.58|3162.88|3170.25|3162.55|29
1644470550000|2022-02-10 05:22:30|3170.46|3162.76|3171.31|3163.61|3171.32|3163.62|3170.37|3162.67|28
1644470560000|2022-02-10 05:22:40|3171.23|3163.53|3172.45|3164.75|3172.62|3164.92|3171.17|3163.47|28
1644470570000|2022-02-10 05:22:50|3172.44|3164.74|3172.8|3165.1|3172.83|3165.13|3172.34|3164.64|37
1644470580000|2022-02-10 05:23:00|3172.94|3165.24|3172.47|3164.77|3172.95|3165.25|3172.47|3164.77|19
1644470590000|2022-02-10 05:23:10|3172.51|3164.81|3172.62|3164.92|3172.87|3165.17|3172.32|3164.62|34
1644470600000|2022-02-10 05:23:20|3172.67|3164.97|3172.81|3165.11|3172.86|3165.16|3172.58|3164.88|34
1644470610000|2022-02-10 05:23:30|3172.83|3165.13|3173.7|3166|3173.7|3166|3172.63|3164.93|35
1644470620000|2022-02-10 05:23:40|3173.73|3166.03|3173.65|3165.95|3173.9|3166.2|3173.47|3165.77|32
1644470630000|2022-02-10 05:23:50|3173.69|3165.99|3173.33|3165.63|3173.81|3166.11|3173.08|3165.38|33
1644470640000|2022-02-10 05:24:00|3173.32|3165.62|3173.22|3165.52|3173.35|3165.65|3173.07|3165.37|35
1644470650000|2022-02-10 05:24:10|3173.23|3165.53|3172.79|3165.09|3173.24|3165.54|3172.38|3164.68|22
1644470660000|2022-02-10 05:24:20|3172.8|3165.1|3173.72|3166.02|3173.8|3166.1|3172.78|3165.08|31
1644470670000|2022-02-10 05:24:30|3173.73|3166.03|3173.96|3166.26|3174.01|3166.31|3173.62|3165.92|30
1644470680000|2022-02-10 05:24:40|3173.91|3166.21|3174.06|3166.36|3174.21|3166.51|3173.9|3166.2|27
1644470690000|2022-02-10 05:24:50|3174.05|3166.35|3174.14|3166.44|3174.29|3166.59|3173.97|3166.27|25
1644470700000|2022-02-10 05:25:00|3173.83|3166.13|3173.67|3165.97|3174.05|3166.35|3173.56|3165.86|37
1644470710000|2022-02-10 05:25:10|3173.72|3166.02|3173.37|3165.67|3173.72|3166.02|3173.31|3165.61|33
1644470720000|2022-02-10 05:25:20|3173.39|3165.69|3173.78|3166.08|3173.78|3166.08|3173.36|3165.66|29
1644470730000|2022-02-10 05:25:30|3173.9|3166.2|3173.89|3166.19|3173.98|3166.28|3173.79|3166.09|14
1644470740000|2022-02-10 05:25:40|3173.9|3166.2|3173.82|3166.12|3173.95|3166.25|3173.76|3166.06|28
1644470750000|2022-02-10 05:25:50|3173.91|3166.21|3173.81|3166.11|3173.92|3166.22|3173.79|3166.09|30
1644470760000|2022-02-10 05:26:00|3173.79|3166.09|3174|3166.3|3174.01|3166.31|3173.73|3166.03|23
1644470770000|2022-02-10 05:26:10|3173.99|3166.29|3173.95|3166.25|3173.99|3166.29|3173.86|3166.16|21
1644470780000|2022-02-10 05:26:20|3173.96|3166.26|3173.9|3166.2|3174|3166.3|3173.87|3166.17|26
1644470790000|2022-02-10 05:26:30|3173.91|3166.21|3177.02|3169.32|3177.24|3169.54|3173.91|3166.21|31
1644470800000|2022-02-10 05:26:40|3177.11|3169.41|3175.32|3167.62|3177.11|3169.41|3175.05|3167.35|37
1644470810000|2022-02-10 05:26:50|3175.33|3167.63|3176.05|3168.35|3176.21|3168.51|3175.23|3167.53|35
1644470820000|2022-02-10 05:27:00|3176.06|3168.36|3176.42|3168.72|3176.57|3168.87|3176.03|3168.33|35
1644470830000|2022-02-10 05:27:10|3176.24|3168.54|3174.48|3166.78|3176.24|3168.54|3174.08|3166.38|33
1644470840000|2022-02-10 05:27:20|3174.62|3166.92|3174.97|3167.27|3175.28|3167.58|3174.62|3166.92|37
1644470850000|2022-02-10 05:27:30|3175.06|3167.36|3175.03|3167.33|3175.09|3167.39|3174.56|3166.86|37
1644470860000|2022-02-10 05:27:40|3174.91|3167.21|3175.57|3167.87|3175.58|3167.88|3174.85|3167.15|35
1644470870000|2022-02-10 05:27:50|3175.54|3167.84|3176.09|3168.39|3176.1|3168.4|3175.34|3167.64|35
1644470880000|2022-02-10 05:28:00|3176.13|3168.43|3173.97|3166.27|3176.13|3168.43|3173.89|3166.19|33
1644470890000|2022-02-10 05:28:10|3173.98|3166.28|3173.09|3165.39|3174.21|3166.51|3173.07|3165.37|34
1644470900000|2022-02-10 05:28:20|3173.14|3165.44|3173.14|3165.44|3173.33|3165.63|3172.57|3164.87|35
1644470910000|2022-02-10 05:28:30|3173.15|3165.45|3173.18|3165.48|3173.46|3165.76|3173.01|3165.31|35
1644470920000|2022-02-10 05:28:40|3173.35|3165.65|3172.94|3165.24|3173.4|3165.7|3172.6|3164.9|32
1644470930000|2022-02-10 05:28:50|3172.93|3165.23|3172.29|3164.59|3173.08|3165.38|3172.16|3164.46|15
1644470940000|2022-02-10 05:29:00|3171.96|3164.26|3172.01|3164.31|3172.73|3165.03|3171.58|3163.88|33
1644470950000|2022-02-10 05:29:10|3171.92|3164.22|3172.13|3164.43|3172.24|3164.54|3171.85|3164.15|33
1644470960000|2022-02-10 05:29:20|3172.15|3164.45|3172.43|3164.73|3172.43|3164.73|3171.96|3164.26|31
1644470970000|2022-02-10 05:29:30|3172.04|3164.34|3172.95|3165.25|3173.01|3165.31|3172.03|3164.33|31
1644470980000|2022-02-10 05:29:40|3173.01|3165.31|3172.99|3165.29|3173.07|3165.37|3172.68|3164.98|30
1644470990000|2022-02-10 05:29:50|3172.96|3165.26|3173.5|3165.8|3173.6|3165.9|3172.68|3164.98|35
1644471000000|2022-02-10 05:30:00|3173.48|3165.78|3173.1|3165.4|3173.48|3165.78|3172.67|3164.97|33
1644471010000|2022-02-10 05:30:10|3173.42|3165.72|3173.2|3165.5|3173.59|3165.89|3172.86|3165.16|37
1644471020000|2022-02-10 05:30:20|3173.18|3165.48|3172.61|3164.91|3173.46|3165.76|3172.09|3164.39|30
1644471030000|2022-02-10 05:30:30|3172.62|3164.92|3172.65|3164.95|3172.72|3165.02|3172.36|3164.66|34
1644471040000|2022-02-10 05:30:40|3172.64|3164.94|3173.56|3165.86|3173.74|3166.04|3172.51|3164.81|32
1644471050000|2022-02-10 05:30:50|3173.5|3165.8|3173.43|3165.73|3173.89|3166.19|3173.38|3165.68|33
1644471060000|2022-02-10 05:31:00|3173.7|3166|3174.41|3166.71|3174.5|3166.8|3173.7|3166|29
1644471070000|2022-02-10 05:31:10|3174.38|3166.68|3174.34|3166.64|3174.45|3166.75|3174.16|3166.46|33
1644471080000|2022-02-10 05:31:20|3174.35|3166.65|3175.19|3167.49|3175.26|3167.56|3174.32|3166.62|28
1644471090000|2022-02-10 05:31:30|3175.09|3167.39|3175.19|3167.49|3175.34|3167.64|3174.83|3167.13|25
1644471100000|2022-02-10 05:31:40|3175.18|3167.48|3175.42|3167.72|3175.53|3167.83|3174.79|3167.09|34
1644471110000|2022-02-10 05:31:50|3175.52|3167.82|3175.62|3167.92|3175.62|3167.92|3175.26|3167.56|32
1644471120000|2022-02-10 05:32:00|3175.6|3167.9|3175.67|3167.97|3175.73|3168.03|3175.24|3167.54|37
1644471130000|2022-02-10 05:32:10|3175.51|3167.81|3175.48|3167.78|3175.72|3168.02|3175.28|3167.58|20
1644471140000|2022-02-10 05:32:20|3175.45|3167.75|3175.52|3167.82|3175.7|3168|3175.34|3167.64|29
1644471150000|2022-02-10 05:32:30|3175.47|3167.77|3174.48|3166.78|3175.49|3167.79|3174.24|3166.54|30
1644471160000|2022-02-10 05:32:40|3174.46|3166.76|3173.94|3166.24|3174.47|3166.77|3173.94|3166.24|31
1644471170000|2022-02-10 05:32:50|3173.81|3166.11|3173.77|3166.07|3174.18|3166.48|3173.77|3166.07|28
1644471180000|2022-02-10 05:33:00|3173.76|3166.06|3173.29|3165.59|3173.76|3166.06|3172.46|3164.76|36
1644471190000|2022-02-10 05:33:10|3173.27|3165.57|3173.44|3165.74|3173.45|3165.75|3173.27|3165.57|34
1644471200000|2022-02-10 05:33:20|3173.45|3165.75|3172.8|3165.1|3173.45|3165.75|3172.78|3165.08|23
1644471210000|2022-02-10 05:33:30|3172.96|3165.26|3172.33|3164.63|3172.99|3165.29|3171.94|3164.24|30
1644471220000|2022-02-10 05:33:40|3172.36|3164.66|3172.14|3164.44|3172.41|3164.71|3172.14|3164.44|29
1644471230000|2022-02-10 05:33:50|3172.25|3164.55|3172.45|3164.75|3172.58|3164.88|3172.1|3164.4|35
1644471240000|2022-02-10 05:34:00|3172.44|3164.74|3172.46|3164.76|3172.49|3164.79|3172.17|3164.47|29
1644471250000|2022-02-10 05:34:10|3172.38|3164.68|3172.13|3164.43|3172.38|3164.68|3171.94|3164.24|33
1644471260000|2022-02-10 05:34:20|3172.16|3164.46|3172.17|3164.47|3172.26|3164.56|3172.03|3164.33|25
1644471270000|2022-02-10 05:34:30|3172.07|3164.37|3171.41|3163.71|3172.07|3164.37|3171.1|3163.4|34
1644471280000|2022-02-10 05:34:40|3171.43|3163.73|3171.24|3163.54|3171.86|3164.16|3171.24|3163.54|24
1644471290000|2022-02-10 05:34:50|3171.33|3163.63|3171.27|3163.57|3171.86|3164.16|3171.08|3163.38|27
1644471300000|2022-02-10 05:35:00|3171.34|3163.64|3171.08|3163.38|3171.41|3163.71|3171.07|3163.37|38
1644471310000|2022-02-10 05:35:10|3171.21|3163.51|3171.29|3163.59|3171.86|3164.16|3171.19|3163.49|31
1644471320000|2022-02-10 05:35:20|3171.3|3163.6|3169.66|3161.96|3171.41|3163.71|3169.61|3161.91|38
1644471330000|2022-02-10 05:35:30|3169.78|3162.08|3169.66|3161.96|3169.78|3162.08|3169.54|3161.84|21
1644471340000|2022-02-10 05:35:40|3169.43|3161.73|3169.12|3161.42|3169.43|3161.73|3168.99|3161.29|27
1644471350000|2022-02-10 05:35:50|3169.03|3161.33|3168.93|3161.23|3169.06|3161.36|3168.82|3161.12|30
1644471360000|2022-02-10 05:36:00|3168.99|3161.29|3168.08|3160.38|3169.08|3161.38|3168.08|3160.38|32
1644471370000|2022-02-10 05:36:10|3168.18|3160.48|3168.55|3160.85|3168.57|3160.87|3167.41|3159.71|36
1644471380000|2022-02-10 05:36:20|3168.61|3160.91|3168.46|3160.76|3168.64|3160.94|3168.3|3160.6|33
1644471390000|2022-02-10 05:36:30|3168.45|3160.75|3168.27|3160.57|3168.76|3161.06|3168.06|3160.36|33
1644471400000|2022-02-10 05:36:40|3168.26|3160.56|3167.98|3160.28|3168.64|3160.94|3167.88|3160.18|26
1644471410000|2022-02-10 05:36:50|3168.3|3160.6|3169.43|3161.73|3169.68|3161.98|3168.3|3160.6|30
1644471420000|2022-02-10 05:37:00|3169.44|3161.74|3170.91|3163.21|3170.91|3163.21|3169.42|3161.72|32
1644471430000|2022-02-10 05:37:10|3171.2|3163.5|3172.61|3164.91|3172.61|3164.91|3171.2|3163.5|33
1644471440000|2022-02-10 05:37:20|3172.11|3164.41|3172.08|3164.38|3172.49|3164.79|3171.82|3164.12|25
1644471450000|2022-02-10 05:37:30|3172.1|3164.4|3171.63|3163.93|3172.1|3164.4|3171.29|3163.59|25
1644471460000|2022-02-10 05:37:40|3171.64|3163.94|3171.88|3164.18|3171.88|3164.18|3171.6|3163.9|27
1644471470000|2022-02-10 05:37:50|3171.51|3163.81|3173.02|3165.32|3173.02|3165.32|3171.51|3163.81|21
1644471480000|2022-02-10 05:38:00|3172.99|3165.29|3172.43|3164.73|3173.06|3165.36|3171.99|3164.29|29
1644471490000|2022-02-10 05:38:10|3172.45|3164.75|3172.36|3164.66|3172.53|3164.83|3172.25|3164.55|31
1644471500000|2022-02-10 05:38:20|3172.44|3164.74|3173.57|3165.87|3173.57|3165.87|3172.31|3164.61|33
1644471510000|2022-02-10 05:38:30|3173.74|3166.04|3173.03|3165.33|3173.96|3166.26|3172.91|3165.21|36
1644471520000|2022-02-10 05:38:40|3173.05|3165.35|3173.14|3165.44|3173.26|3165.56|3172.8|3165.1|31
1644471530000|2022-02-10 05:38:50|3173.17|3165.47|3173.63|3165.93|3173.9|3166.2|3173.17|3165.47|27
1644471540000|2022-02-10 05:39:00|3173.56|3165.86|3172.8|3165.1|3173.76|3166.06|3172.23|3164.53|35
1644471550000|2022-02-10 05:39:10|3172.74|3165.04|3172.83|3165.13|3172.96|3165.26|3172.6|3164.9|33
1644471560000|2022-02-10 05:39:20|3172.94|3165.24|3173.19|3165.49|3173.45|3165.75|3172.86|3165.16|31
1644471570000|2022-02-10 05:39:30|3173.18|3165.48|3172.49|3164.79|3173.18|3165.48|3172.25|3164.55|33
1644471580000|2022-02-10 05:39:40|3172.61|3164.91|3172.6|3164.9|3172.69|3164.99|3172.48|3164.78|25
1644471590000|2022-02-10 05:39:50|3172.61|3164.91|3171.64|3163.94|3172.65|3164.95|3171.55|3163.85|26
1644471600000|2022-02-10 05:40:00|3171.67|3163.97|3171.84|3164.14|3172.04|3164.34|3170.78|3163.08|36
1644471610000|2022-02-10 05:40:10|3171.78|3164.08|3170.83|3163.13|3171.78|3164.08|3170.55|3162.85|31
1644471620000|2022-02-10 05:40:20|3170.75|3163.05|3170.64|3162.94|3171.09|3163.39|3170.64|3162.94|28
1644471630000|2022-02-10 05:40:30|3170.65|3162.95|3172.43|3164.73|3172.62|3164.92|3170.65|3162.95|32
1644471640000|2022-02-10 05:40:40|3172.45|3164.75|3172.47|3164.77|3172.77|3165.07|3172.16|3164.46|26
1644471650000|2022-02-10 05:40:50|3172.53|3164.83|3172.58|3164.88|3172.76|3165.06|3172.36|3164.66|26
1644471660000|2022-02-10 05:41:00|3172.56|3164.86|3172.24|3164.54|3173.11|3165.41|3172.24|3164.54|33
1644471670000|2022-02-10 05:41:10|3172.7|3165|3172.86|3165.16|3172.96|3165.26|3172.28|3164.58|30
1644471680000|2022-02-10 05:41:20|3172.89|3165.19|3173.6|3165.9|3173.85|3166.15|3172.72|3165.02|32
1644471690000|2022-02-10 05:41:30|3173.79|3166.09|3173.88|3166.18|3174.31|3166.61|3173.67|3165.97|33
1644471700000|2022-02-10 05:41:40|3173.86|3166.16|3173.21|3165.51|3174.28|3166.58|3173.21|3165.51|27
1644471710000|2022-02-10 05:41:50|3173.5|3165.8|3173.37|3165.67|3173.97|3166.27|3173.34|3165.64|34
1644471720000|2022-02-10 05:42:00|3173.31|3165.61|3173.64|3165.94|3173.92|3166.22|3173.28|3165.58|38
1644471730000|2022-02-10 05:42:10|3173.66|3165.96|3173.35|3165.65|3173.79|3166.09|3173.01|3165.31|29
1644471740000|2022-02-10 05:42:20|3173.29|3165.59|3173.5|3165.8|3173.5|3165.8|3173|3165.3|36
1644471750000|2022-02-10 05:42:30|3173.42|3165.72|3173.69|3165.99|3173.69|3165.99|3173.35|3165.65|22
1644471760000|2022-02-10 05:42:40|3173.86|3166.16|3174.07|3166.37|3174.1|3166.4|3173.8|3166.1|29
1644471770000|2022-02-10 05:42:50|3173.8|3166.1|3173.9|3166.2|3174.12|3166.42|3173.7|3166|27
1644471780000|2022-02-10 05:43:00|3173.91|3166.21|3174.63|3166.93|3174.72|3167.02|3173.9|3166.2|33
1644471790000|2022-02-10 05:43:10|3174.82|3167.12|3174.66|3166.96|3174.84|3167.14|3174.46|3166.76|29
1644471800000|2022-02-10 05:43:20|3174.8|3167.1|3175.02|3167.32|3175.21|3167.51|3174.37|3166.67|28
1644471810000|2022-02-10 05:43:30|3174.66|3166.96|3175.1|3167.4|3175.17|3167.47|3174.66|3166.96|34
1644471820000|2022-02-10 05:43:40|3175.12|3167.42|3175.98|3168.28|3176.04|3168.34|3174.82|3167.12|35
1644471830000|2022-02-10 05:43:50|3176.17|3168.47|3175.96|3168.26|3176.17|3168.47|3175.76|3168.06|29
1644471840000|2022-02-10 05:44:00|3175.84|3168.14|3174.54|3166.84|3175.85|3168.15|3174.12|3166.42|35
1644471850000|2022-02-10 05:44:10|3174.59|3166.89|3175.38|3167.68|3175.43|3167.73|3174.4|3166.7|36
1644471860000|2022-02-10 05:44:20|3175.37|3167.67|3175.17|3167.47|3175.43|3167.73|3175.07|3167.37|34
1644471870000|2022-02-10 05:44:30|3175.16|3167.46|3175.96|3168.26|3175.96|3168.26|3174.96|3167.26|34
1644471880000|2022-02-10 05:44:40|3175.97|3168.27|3175.97|3168.27|3176.13|3168.43|3175.73|3168.03|28
1644471890000|2022-02-10 05:44:50|3175.99|3168.29|3176.12|3168.42|3176.12|3168.42|3175.88|3168.18|29
1644471900000|2022-02-10 05:45:00|3176.13|3168.43|3176.22|3168.52|3176.22|3168.52|3175.94|3168.24|22
1644471910000|2022-02-10 05:45:10|3176.18|3168.48|3176.93|3169.23|3177.17|3169.47|3176.12|3168.42|34
1644471920000|2022-02-10 05:45:20|3176.94|3169.24|3177.35|3169.65|3177.93|3170.23|3176.94|3169.24|28
1644471930000|2022-02-10 05:45:30|3177.59|3169.89|3177.12|3169.42|3177.64|3169.94|3176.8|3169.1|38
1644471940000|2022-02-10 05:45:40|3177.15|3169.45|3177.53|3169.83|3178.61|3170.91|3177.15|3169.45|27
1644471950000|2022-02-10 05:45:50|3177.94|3170.24|3177.04|3169.34|3177.94|3170.24|3176.71|3169.01|36
1644471960000|2022-02-10 05:46:00|3177.34|3169.64|3177.64|3169.94|3177.78|3170.08|3177|3169.3|36
1644471970000|2022-02-10 05:46:10|3177.41|3169.71|3176.94|3169.24|3177.44|3169.74|3176.88|3169.18|31
1644471980000|2022-02-10 05:46:20|3176.97|3169.27|3177.12|3169.42|3177.29|3169.59|3176.97|3169.27|27
1644471990000|2022-02-10 05:46:30|3177.06|3169.36|3176.48|3168.78|3177.14|3169.44|3176.12|3168.42|33
1644472000000|2022-02-10 05:46:40|3176.56|3168.86|3175.62|3167.92|3176.56|3168.86|3175.53|3167.83|35
1644472010000|2022-02-10 05:46:50|3175.65|3167.95|3175.44|3167.74|3175.69|3167.99|3175.25|3167.55|31
1644472020000|2022-02-10 05:47:00|3175.32|3167.62|3175.65|3167.95|3175.75|3168.05|3175.14|3167.44|24
1644472030000|2022-02-10 05:47:10|3175.66|3167.96|3175.64|3167.94|3175.84|3168.14|3175.39|3167.69|29
1644472040000|2022-02-10 05:47:20|3175.7|3168|3176.13|3168.43|3176.17|3168.47|3175.18|3167.48|30
1644472050000|2022-02-10 05:47:30|3176.17|3168.47|3175.3|3167.6|3176.17|3168.47|3175.28|3167.58|30
1644472060000|2022-02-10 05:47:40|3175.66|3167.96|3174.73|3167.03|3175.66|3167.96|3174.47|3166.77|35
1644472070000|2022-02-10 05:47:50|3174.56|3166.86|3174.56|3166.86|3174.95|3167.25|3174.03|3166.33|30
1644472080000|2022-02-10 05:48:00|3174.5|3166.8|3175.31|3167.61|3175.48|3167.78|3174.5|3166.8|30
1644472090000|2022-02-10 05:48:10|3174.89|3167.19|3174.38|3166.68|3175.14|3167.44|3174.13|3166.43|29
1644472100000|2022-02-10 05:48:20|3174.33|3166.63|3175.26|3167.56|3175.32|3167.62|3174.2|3166.5|34
1644472110000|2022-02-10 05:48:30|3175.27|3167.57|3175.59|3167.89|3175.6|3167.9|3174.75|3167.05|30
1644472120000|2022-02-10 05:48:40|3175.49|3167.79|3176.41|3168.71|3176.49|3168.79|3175.2|3167.5|33
1644472130000|2022-02-10 05:48:50|3176.42|3168.72|3176.32|3168.62|3176.51|3168.81|3175.82|3168.12|23
1644472140000|2022-02-10 05:49:00|3176.41|3168.71|3176.47|3168.77|3176.53|3168.83|3176.22|3168.52|29
1644472150000|2022-02-10 05:49:10|3176.46|3168.76|3175.49|3167.79|3176.55|3168.85|3175.48|3167.78|20
1644472160000|2022-02-10 05:49:20|3175.5|3167.8|3174.99|3167.29|3175.54|3167.84|3174.96|3167.26|31
1644472170000|2022-02-10 05:49:30|3175.01|3167.31|3175.14|3167.44|3175.89|3168.19|3174.85|3167.15|34
1644472180000|2022-02-10 05:49:40|3175.21|3167.51|3175.46|3167.76|3175.91|3168.21|3175.2|3167.5|29
1644472190000|2022-02-10 05:49:50|3175.41|3167.71|3174.85|3167.15|3175.52|3167.82|3174.69|3166.99|36
1644472200000|2022-02-10 05:50:00|3175.1|3167.4|3174.88|3167.18|3175.1|3167.4|3173.86|3166.16|29
1644472210000|2022-02-10 05:50:10|3175.17|3167.47|3174.88|3167.18|3175.62|3167.92|3174.27|3166.57|33
1644472220000|2022-02-10 05:50:20|3174.71|3167.01|3175.53|3167.83|3175.53|3167.83|3174.32|3166.62|27
1644472230000|2022-02-10 05:50:30|3175.33|3167.63|3175.74|3168.04|3175.8|3168.1|3175.33|3167.63|31
1644472240000|2022-02-10 05:50:40|3175.72|3168.02|3175.64|3167.94|3175.83|3168.13|3175.52|3167.82|27
1644472250000|2022-02-10 05:50:50|3175.79|3168.09|3175.81|3168.11|3176.08|3168.38|3175.6|3167.9|32
1644472260000|2022-02-10 05:51:00|3175.71|3168.01|3177.09|3169.39|3177.52|3169.82|3175.71|3168.01|26
1644472270000|2022-02-10 05:51:10|3177.08|3169.38|3177.14|3169.44|3177.88|3170.18|3175.88|3168.18|28
1644472280000|2022-02-10 05:51:20|3177.15|3169.45|3180.34|3172.64|3180.34|3172.64|3177.15|3169.45|28
1644472290000|2022-02-10 05:51:30|3180.56|3172.86|3179.85|3172.15|3181.1|3173.4|3179.85|3172.15|37
1644472300000|2022-02-10 05:51:40|3179.97|3172.27|3181.28|3173.58|3181.35|3173.65|3179.29|3171.59|31
1644472310000|2022-02-10 05:51:50|3181.37|3173.67|3181.08|3173.38|3181.4|3173.7|3181.08|3173.38|9
1644472320000|2022-02-10 05:52:00|3181.05|3173.35|3180.42|3172.72|3181.08|3173.38|3179.76|3172.06|28
1644472330000|2022-02-10 05:52:10|3180.44|3172.74|3180.6|3172.9|3180.69|3172.99|3180.06|3172.36|27
1644472340000|2022-02-10 05:52:20|3180.62|3172.92|3181.53|3173.83|3181.53|3173.83|3180.58|3172.88|32
1644472350000|2022-02-10 05:52:30|3181.39|3173.69|3181.74|3174.04|3182|3174.3|3181.39|3173.69|34
1644472360000|2022-02-10 05:52:40|3181.8|3174.1|3180.58|3172.88|3181.8|3174.1|3180.35|3172.65|30
1644472370000|2022-02-10 05:52:50|3180.36|3172.66|3180.71|3173.01|3180.83|3173.13|3179.96|3172.26|35
1644472380000|2022-02-10 05:53:00|3180.46|3172.76|3180.77|3173.07|3180.92|3173.22|3180.28|3172.58|36
1644472390000|2022-02-10 05:53:10|3180.94|3173.24|3181.12|3173.42|3181.26|3173.56|3180.74|3173.04|33
1644472400000|2022-02-10 05:53:20|3181.14|3173.44|3181.99|3174.29|3181.99|3174.29|3180.96|3173.26|35
1644472410000|2022-02-10 05:53:30|3181.77|3174.07|3181.77|3174.07|3182.08|3174.38|3181.32|3173.62|35
1644472420000|2022-02-10 05:53:40|3181.58|3173.88|3181.03|3173.33|3181.73|3174.03|3180.73|3173.03|31
1644472430000|2022-02-10 05:53:50|3181.01|3173.31|3180.94|3173.24|3181.16|3173.46|3180.8|3173.1|36
1644472440000|2022-02-10 05:54:00|3180.97|3173.27|3181.12|3173.42|3181.31|3173.61|3180.97|3173.27|29
1644472450000|2022-02-10 05:54:10|3181.11|3173.41|3181.25|3173.55|3181.47|3173.77|3180.99|3173.29|13
1644472460000|2022-02-10 05:54:20|3181.28|3173.58|3181.05|3173.35|3181.32|3173.62|3181.05|3173.35|19
1644472470000|2022-02-10 05:54:30|3181.22|3173.52|3181.25|3173.55|3181.36|3173.66|3181.03|3173.33|23
1644472480000|2022-02-10 05:54:40|3181.28|3173.58|3179.17|3171.47|3181.28|3173.58|3179.17|3171.47|34
1644472490000|2022-02-10 05:54:50|3179.72|3172.02|3180.41|3172.71|3180.41|3172.71|3179.72|3172.02|28
1644472500000|2022-02-10 05:55:00|3180.42|3172.72|3180.78|3173.08|3180.78|3173.08|3179.96|3172.26|24
1644472510000|2022-02-10 05:55:10|3180.56|3172.86|3180.73|3173.03|3181.25|3173.55|3180.56|3172.86|30
1644472520000|2022-02-10 05:55:20|3180.85|3173.15|3180.98|3173.28|3181.36|3173.66|3180.85|3173.15|26
1644472530000|2022-02-10 05:55:30|3181.06|3173.36|3180.92|3173.22|3181.36|3173.66|3180.9|3173.2|33
1644472540000|2022-02-10 05:55:40|3180.91|3173.21|3181.14|3173.44|3181.16|3173.46|3180.87|3173.17|22
1644472550000|2022-02-10 05:55:50|3181.35|3173.65|3181.71|3174.01|3181.72|3174.02|3181.07|3173.37|31
1644472560000|2022-02-10 05:56:00|3181.72|3174.02|3181.83|3174.13|3181.83|3174.13|3181.56|3173.86|23
1644472570000|2022-02-10 05:56:10|3181.71|3174.01|3181.42|3173.72|3181.82|3174.12|3181.35|3173.65|25
1644472580000|2022-02-10 05:56:20|3181.38|3173.68|3181.88|3174.18|3181.88|3174.18|3181.2|3173.5|33
1644472590000|2022-02-10 05:56:30|3181.75|3174.05|3182.11|3174.41|3182.14|3174.44|3181.61|3173.91|35
1644472600000|2022-02-10 05:56:40|3182.15|3174.45|3182.18|3174.48|3182.18|3174.48|3181.69|3173.99|27
1644472610000|2022-02-10 05:56:50|3182.21|3174.51|3182.28|3174.58|3182.6|3174.9|3182.13|3174.43|22
1644472620000|2022-02-10 05:57:00|3182.29|3174.59|3182.33|3174.63|3182.97|3175.27|3182.08|3174.38|33
1644472630000|2022-02-10 05:57:10|3182.35|3174.65|3182.8|3175.1|3182.93|3175.23|3182.12|3174.42|30
1644472640000|2022-02-10 05:57:20|3182.83|3175.13|3182.94|3175.24|3182.97|3175.27|3182.78|3175.08|30
1644472650000|2022-02-10 05:57:30|3182.89|3175.19|3182.52|3174.82|3183.01|3175.31|3182.49|3174.79|33
1644472660000|2022-02-10 05:57:40|3182.59|3174.89|3181.72|3174.02|3182.59|3174.89|3181.45|3173.75|27
1644472670000|2022-02-10 05:57:50|3181.55|3173.85|3181.67|3173.97|3181.67|3173.97|3181.41|3173.71|26
1644472680000|2022-02-10 05:58:00|3181.6|3173.9|3181.07|3173.37|3181.6|3173.9|3181.07|3173.37|29
1644472690000|2022-02-10 05:58:10|3181.12|3173.42|3179.9|3172.2|3181.12|3173.42|3179.9|3172.2|33
1644472700000|2022-02-10 05:58:20|3179.88|3172.18|3179.71|3172.01|3180.22|3172.52|3179.7|3172|35
1644472710000|2022-02-10 05:58:30|3179.7|3172|3180.64|3172.94|3180.64|3172.94|3179.68|3171.98|35
1644472720000|2022-02-10 05:58:40|3180.88|3173.18|3180.96|3173.26|3181.19|3173.49|3180.78|3173.08|35
1644472730000|2022-02-10 05:58:50|3180.49|3172.79|3182.1|3174.4|3182.65|3174.95|3180.49|3172.79|35
1644472740000|2022-02-10 05:59:00|3183.18|3175.48|3182.16|3174.46|3183.22|3175.52|3181.76|3174.06|31
1644472750000|2022-02-10 05:59:10|3182.23|3174.53|3181.49|3173.79|3182.34|3174.64|3181.26|3173.56|35
1644472760000|2022-02-10 05:59:20|3181.25|3173.55|3180.64|3172.94|3181.44|3173.74|3180.3|3172.6|35
1644472770000|2022-02-10 05:59:30|3180.69|3172.99|3180.79|3173.09|3180.88|3173.18|3180.41|3172.71|31
1644472780000|2022-02-10 05:59:40|3180.87|3173.17|3181.64|3173.94|3181.66|3173.96|3180.75|3173.05|34
1644472790000|2022-02-10 05:59:50|3181.62|3173.92|3181.43|3173.73|3181.74|3174.04|3181.24|3173.54|27
1644472800000|2022-02-10 06:00:00|3181.53|3173.83|3181.21|3173.51|3182.69|3174.99|3181.14|3173.44|38
1644472810000|2022-02-10 06:00:10|3181.11|3173.41|3180.19|3172.49|3181.14|3173.44|3179.97|3172.27|27
1644472820000|2022-02-10 06:00:20|3180.16|3172.46|3179.87|3172.17|3180.16|3172.46|3179.87|3172.17|20
1644472830000|2022-02-10 06:00:30|3179.74|3172.04|3180.53|3172.83|3180.53|3172.83|3179.73|3172.03|8
1644472840000|2022-02-10 06:00:40|3180.59|3172.89|3180.93|3173.23|3180.93|3173.23|3180.44|3172.74|18
1644472850000|2022-02-10 06:00:50|3180.92|3173.22|3181.63|3173.93|3181.63|3173.93|3180.92|3173.22|12
1644472860000|2022-02-10 06:01:00|3181.59|3173.89|3181.83|3174.13|3182.47|3174.77|3181.34|3173.64|21
1644472870000|2022-02-10 06:01:10|3181.91|3174.21|3182.32|3174.62|3182.41|3174.71|3181.91|3174.21|30
1644472880000|2022-02-10 06:01:20|3182.33|3174.63|3182.33|3174.63|3182.33|3174.63|3182.02|3174.32|14
1644472890000|2022-02-10 06:01:30|3182.32|3174.62|3182.37|3174.67|3182.37|3174.67|3182.02|3174.32|28
1644472900000|2022-02-10 06:01:40|3182.35|3174.65|3182.34|3174.64|3182.44|3174.74|3182.03|3174.33|18
1644472910000|2022-02-10 06:01:50|3182.09|3174.39|3182.39|3174.69|3182.44|3174.74|3181.76|3174.06|20
1644472920000|2022-02-10 06:02:00|3182.38|3174.68|3181.66|3173.96|3182.41|3174.71|3181.59|3173.89|17
1644472930000|2022-02-10 06:02:10|3181.64|3173.94|3181.7|3174|3181.78|3174.08|3181.61|3173.91|17
1644472940000|2022-02-10 06:02:20|3181.65|3173.95|3181.63|3173.93|3181.66|3173.96|3181.6|3173.9|22
1644472950000|2022-02-10 06:02:30|3181.64|3173.94|3181.64|3173.94|3181.7|3174|3181.61|3173.91|21
1644472960000|2022-02-10 06:02:40|3181.62|3173.92|3181.52|3173.82|3181.63|3173.93|3181.52|3173.82|8
1644472970000|2022-02-10 06:02:50|3181.51|3173.81|3181.49|3173.79|3181.51|3173.81|3181.49|3173.79|3
1644472980000|2022-02-10 06:03:00|3181.5|3173.8|3181.85|3174.15|3181.89|3174.19|3181.49|3173.79|10
1644472990000|2022-02-10 06:03:10|3181.78|3174.08|3181.72|3174.02|3181.99|3174.29|3181.72|3174.02|24
1644473000000|2022-02-10 06:03:20|3181.78|3174.08|3183.52|3175.82|3184.2|3176.5|3181.67|3173.97|24
1644473010000|2022-02-10 06:03:30|3183.68|3175.98|3183.47|3175.77|3183.92|3176.22|3183.24|3175.54|33
1644473020000|2022-02-10 06:03:40|3183.54|3175.84|3182.42|3174.72|3183.54|3175.84|3182.27|3174.57|33
1644473030000|2022-02-10 06:03:50|3182.05|3174.35|3182.41|3174.71|3182.48|3174.78|3182.05|3174.35|25
1644473040000|2022-02-10 06:04:00|3182.32|3174.62|3182.32|3174.62|3182.39|3174.69|3182.27|3174.57|27
1644473050000|2022-02-10 06:04:10|3182.33|3174.63|3182.38|3174.68|3182.51|3174.81|3182.33|3174.63|36
1644473060000|2022-02-10 06:04:20|3182.36|3174.66|3182.15|3174.45|3182.39|3174.69|3182.15|3174.45|16
1644473070000|2022-02-10 06:04:30|3182.16|3174.46|3181.96|3174.26|3182.19|3174.49|3181.78|3174.08|20
1644473080000|2022-02-10 06:04:40|3182.01|3174.31|3183.31|3175.61|3183.53|3175.83|3182.01|3174.31|22
1644473090000|2022-02-10 06:04:50|3183.36|3175.66|3183.62|3175.92|3183.62|3175.92|3183.01|3175.31|27
1644473100000|2022-02-10 06:05:00|3183.66|3175.96|3183.58|3175.88|3183.68|3175.98|3183.55|3175.85|30
1644473110000|2022-02-10 06:05:10|3183.55|3175.85|3184.55|3176.85|3184.55|3176.85|3183.51|3175.81|37
1644473120000|2022-02-10 06:05:20|3184.49|3176.79|3184.24|3176.54|3184.65|3176.95|3183.94|3176.24|34
1644473130000|2022-02-10 06:05:30|3184.41|3176.71|3185.03|3177.33|3185.17|3177.47|3184.41|3176.71|24
1644473140000|2022-02-10 06:05:40|3185.15|3177.45|3185.19|3177.49|3185.2|3177.5|3184.94|3177.24|28
1644473150000|2022-02-10 06:05:50|3185.14|3177.44|3185.95|3178.25|3185.98|3178.28|3185.14|3177.44|26
1644473160000|2022-02-10 06:06:00|3185.96|3178.26|3185.24|3177.54|3186.72|3179.02|3185.24|3177.54|36
1644473170000|2022-02-10 06:06:10|3185.64|3177.94|3185.42|3177.72|3186.21|3178.51|3185.08|3177.38|37
1644473180000|2022-02-10 06:06:20|3185.33|3177.63|3184.65|3176.95|3185.55|3177.85|3184.64|3176.94|32
1644473190000|2022-02-10 06:06:30|3184.59|3176.89|3184.84|3177.14|3185.12|3177.42|3184.54|3176.84|31
1644473200000|2022-02-10 06:06:40|3184.85|3177.15|3185.57|3177.87|3185.83|3178.13|3184.85|3177.15|32
1644473210000|2022-02-10 06:06:50|3185.49|3177.79|3185.96|3178.26|3186.22|3178.52|3185.49|3177.79|31
1644473220000|2022-02-10 06:07:00|3185.97|3178.27|3186.04|3178.34|3186.18|3178.48|3185.88|3178.18|32
1644473230000|2022-02-10 06:07:10|3186.21|3178.51|3186.06|3178.36|3186.29|3178.59|3186.06|3178.36|29
1644473240000|2022-02-10 06:07:20|3185.97|3178.27|3185.83|3178.13|3185.97|3178.27|3185.05|3177.35|30
1644473250000|2022-02-10 06:07:30|3185.86|3178.16|3187|3179.3|3187|3179.3|3185.78|3178.08|31
1644473260000|2022-02-10 06:07:40|3186.92|3179.22|3186.5|3178.8|3187.12|3179.42|3186.31|3178.61|34
1644473270000|2022-02-10 06:07:50|3186.44|3178.74|3186.16|3178.46|3186.57|3178.87|3185.88|3178.18|29
1644473280000|2022-02-10 06:08:00|3186.12|3178.42|3186.26|3178.56|3186.26|3178.56|3185.88|3178.18|28
1644473290000|2022-02-10 06:08:10|3186.29|3178.59|3186.47|3178.77|3186.58|3178.88|3186.24|3178.54|33
1644473300000|2022-02-10 06:08:20|3186.42|3178.72|3186.23|3178.53|3186.42|3178.72|3186.19|3178.49|19
1644473310000|2022-02-10 06:08:30|3186.24|3178.54|3186.16|3178.46|3186.38|3178.68|3186.14|3178.44|18
1644473320000|2022-02-10 06:08:40|3185.82|3178.12|3185.69|3177.99|3185.93|3178.23|3185.6|3177.9|25
1644473330000|2022-02-10 06:08:50|3185.81|3178.11|3184.57|3176.87|3185.86|3178.16|3184.46|3176.76|25
1644473340000|2022-02-10 06:09:00|3184.64|3176.94|3184.45|3176.75|3184.64|3176.94|3184.24|3176.54|29
1644473350000|2022-02-10 06:09:10|3184.62|3176.92|3184.4|3176.7|3184.62|3176.92|3184.36|3176.66|28
1644473360000|2022-02-10 06:09:20|3184.41|3176.71|3183.75|3176.05|3184.41|3176.71|3183.44|3175.74|28
1644473370000|2022-02-10 06:09:30|3183.78|3176.08|3183.26|3175.56|3184.25|3176.55|3182.99|3175.29|25
1644473380000|2022-02-10 06:09:40|3183.27|3175.57|3183.22|3175.52|3183.86|3176.16|3183.03|3175.33|31
1644473390000|2022-02-10 06:09:50|3183.19|3175.49|3183.32|3175.62|3183.56|3175.86|3182.94|3175.24|28
1644473400000|2022-02-10 06:10:00|3183.29|3175.59|3183.06|3175.36|3183.66|3175.96|3183.01|3175.31|31
1644473410000|2022-02-10 06:10:10|3183.09|3175.39|3182.81|3175.11|3183.38|3175.68|3182.81|3175.11|34
1644473420000|2022-02-10 06:10:20|3182.77|3175.07|3182.7|3175|3183.03|3175.33|3182.51|3174.81|29
1644473430000|2022-02-10 06:10:30|3182.73|3175.03|3183.29|3175.59|3183.64|3175.94|3182.73|3175.03|30
1644473440000|2022-02-10 06:10:40|3183.31|3175.61|3184.72|3177.02|3185.39|3177.69|3183.12|3175.42|38
1644473450000|2022-02-10 06:10:50|3184.66|3176.96|3184.64|3176.94|3184.74|3177.04|3184.5|3176.8|35
1644473460000|2022-02-10 06:11:00|3184.67|3176.97|3184.58|3176.88|3184.72|3177.02|3184.39|3176.69|28
1644473470000|2022-02-10 06:11:10|3184.55|3176.85|3184.96|3177.26|3185.08|3177.38|3184.48|3176.78|35
1644473480000|2022-02-10 06:11:20|3184.97|3177.27|3186.09|3178.39|3186.15|3178.45|3184.87|3177.17|33
1644473490000|2022-02-10 06:11:30|3186.42|3178.72|3186.12|3178.42|3186.92|3179.22|3186.12|3178.42|34
1644473500000|2022-02-10 06:11:40|3185.97|3178.27|3185.28|3177.58|3185.97|3178.27|3184.76|3177.06|37
1644473510000|2022-02-10 06:11:50|3185.3|3177.6|3185.38|3177.68|3185.6|3177.9|3185.3|3177.6|30
1644473520000|2022-02-10 06:12:00|3185.37|3177.67|3185.72|3178.02|3185.77|3178.07|3185.17|3177.47|33
1644473530000|2022-02-10 06:12:10|3185.82|3178.12|3185.8|3178.1|3185.93|3178.23|3185.76|3178.06|30
1644473540000|2022-02-10 06:12:20|3185.76|3178.06|3186.75|3179.05|3186.81|3179.11|3185.75|3178.05|32
1644473550000|2022-02-10 06:12:30|3186.7|3179|3184.79|3177.09|3186.71|3179.01|3184.79|3177.09|24
1644473560000|2022-02-10 06:12:40|3184.77|3177.07|3184.21|3176.51|3184.77|3177.07|3184.14|3176.44|28
1644473570000|2022-02-10 06:12:50|3184.38|3176.68|3183.99|3176.29|3184.38|3176.68|3183.9|3176.2|24
1644473580000|2022-02-10 06:13:00|3184|3176.3|3183.11|3175.41|3184|3176.3|3182.87|3175.17|30
1644473590000|2022-02-10 06:13:10|3181.93|3174.23|3182.38|3174.68|3182.7|3175|3181.93|3174.23|36
1644473600000|2022-02-10 06:13:20|3182.2|3174.5|3182.67|3174.97|3182.67|3174.97|3182.17|3174.47|31
1644473610000|2022-02-10 06:13:30|3182.56|3174.86|3181.83|3174.13|3182.56|3174.86|3181.78|3174.08|30
1644473620000|2022-02-10 06:13:40|3181.66|3173.96|3181.57|3173.87|3181.75|3174.05|3181.4|3173.7|26
1644473630000|2022-02-10 06:13:50|3181.55|3173.85|3182.29|3174.59|3182.4|3174.7|3181.33|3173.63|24
1644473640000|2022-02-10 06:14:00|3182.3|3174.6|3183.19|3175.49|3183.48|3175.78|3181.8|3174.1|36
1644473650000|2022-02-10 06:14:10|3183.83|3176.13|3182.65|3174.95|3184.49|3176.79|3182.58|3174.88|30
1644473660000|2022-02-10 06:14:20|3182.45|3174.75|3182.06|3174.36|3182.87|3175.17|3181.82|3174.12|36
1644473670000|2022-02-10 06:14:30|3181.85|3174.15|3181.14|3173.44|3181.85|3174.15|3181.07|3173.37|33
1644473680000|2022-02-10 06:14:40|3180.93|3173.23|3181.69|3173.99|3181.84|3174.14|3180.93|3173.23|24
1644473690000|2022-02-10 06:14:50|3181.75|3174.05|3182.47|3174.77|3182.47|3174.77|3181.3|3173.6|26
1644473700000|2022-02-10 06:15:00|3182.41|3174.71|3182.21|3174.51|3182.53|3174.83|3181.99|3174.29|28
1644473710000|2022-02-10 06:15:10|3182.2|3174.5|3182.49|3174.79|3182.59|3174.89|3182.11|3174.41|33
1644473720000|2022-02-10 06:15:20|3182.29|3174.59|3183.07|3175.37|3183.21|3175.51|3182.29|3174.59|36
1644473730000|2022-02-10 06:15:30|3183.09|3175.39|3182.55|3174.85|3183.13|3175.43|3182.55|3174.85|24
1644473740000|2022-02-10 06:15:40|3182.5|3174.8|3182|3174.3|3182.57|3174.87|3181.84|3174.14|35
1644473750000|2022-02-10 06:15:50|3182.02|3174.32|3181.43|3173.73|3182.02|3174.32|3181.06|3173.36|10
1644473760000|2022-02-10 06:16:00|3181.56|3173.86|3181.47|3173.77|3181.56|3173.86|3181.23|3173.53|19
1644473770000|2022-02-10 06:16:10|3181.36|3173.66|3180.31|3172.61|3181.36|3173.66|3180.13|3172.43|24
1644473780000|2022-02-10 06:16:20|3180.46|3172.76|3179.82|3172.12|3180.47|3172.77|3179.56|3171.86|32
1644473790000|2022-02-10 06:16:30|3179.81|3172.11|3179.98|3172.28|3180.7|3173|3179.74|3172.04|27
1644473800000|2022-02-10 06:16:40|3179.99|3172.29|3179.97|3172.27|3180.59|3172.89|3179.86|3172.16|20
1644473810000|2022-02-10 06:16:50|3179.98|3172.28|3178.39|3170.69|3179.98|3172.28|3178.31|3170.61|31
1644473820000|2022-02-10 06:17:00|3178.53|3170.83|3178.79|3171.09|3179.74|3172.04|3177.89|3170.19|38
1644473830000|2022-02-10 06:17:10|3178.68|3170.98|3179.34|3171.64|3179.37|3171.67|3178.06|3170.36|37
1644473840000|2022-02-10 06:17:20|3179.28|3171.58|3178.81|3171.11|3179.39|3171.69|3178.48|3170.78|35
1644473850000|2022-02-10 06:17:30|3178.73|3171.03|3178.81|3171.11|3178.83|3171.13|3178.32|3170.62|29
1644473860000|2022-02-10 06:17:40|3178.71|3171.01|3178.56|3170.86|3178.83|3171.13|3178.51|3170.81|19
1644473870000|2022-02-10 06:17:50|3178.54|3170.84|3178.74|3171.04|3178.99|3171.29|3178.54|3170.84|22
1644473880000|2022-02-10 06:18:00|3178.67|3170.97|3178.34|3170.64|3178.77|3171.07|3178.27|3170.57|24
1644473890000|2022-02-10 06:18:10|3178.27|3170.57|3178.02|3170.32|3178.5|3170.8|3177.57|3169.87|30
1644473900000|2022-02-10 06:18:20|3177.69|3169.99|3177.73|3170.03|3178.03|3170.33|3177.62|3169.92|22
1644473910000|2022-02-10 06:18:30|3177.98|3170.28|3179.41|3171.71|3179.41|3171.71|3177.74|3170.04|31
1644473920000|2022-02-10 06:18:40|3179.48|3171.78|3179.56|3171.86|3179.71|3172.01|3179.16|3171.46|27
1644473930000|2022-02-10 06:18:50|3179.55|3171.85|3179.55|3171.85|3179.6|3171.9|3179.35|3171.65|19
1644473940000|2022-02-10 06:19:00|3179.77|3172.07|3179.7|3172|3180.16|3172.46|3179.69|3171.99|28
1644473950000|2022-02-10 06:19:10|3179.88|3172.18|3179.26|3171.56|3180.07|3172.37|3179.24|3171.54|23
1644473960000|2022-02-10 06:19:20|3179.27|3171.57|3178.55|3170.85|3179.45|3171.75|3178.28|3170.58|31
1644473970000|2022-02-10 06:19:30|3178.94|3171.24|3178.47|3170.77|3179.01|3171.31|3178.44|3170.74|34
1644473980000|2022-02-10 06:19:40|3178.48|3170.78|3178.38|3170.68|3178.49|3170.79|3178.27|3170.57|26
1644473990000|2022-02-10 06:19:50|3178.37|3170.67|3178.09|3170.39|3178.37|3170.67|3178.06|3170.36|25
1644474000000|2022-02-10 06:20:00|3178.04|3170.34|3176.73|3169.03|3178.04|3170.34|3176.7|3169|37
1644474010000|2022-02-10 06:20:10|3176.68|3168.98|3176.19|3168.49|3176.75|3169.05|3175.63|3167.93|17
1644474020000|2022-02-10 06:20:20|3176.18|3168.48|3175.99|3168.29|3176.18|3168.48|3174.81|3167.11|32
1644474030000|2022-02-10 06:20:30|3175.98|3168.28|3175.75|3168.05|3176.23|3168.53|3175.72|3168.02|27
1644474040000|2022-02-10 06:20:40|3175.68|3167.98|3175.6|3167.9|3175.99|3168.29|3175.6|3167.9|26
1644474050000|2022-02-10 06:20:50|3175.9|3168.2|3175.09|3167.39|3175.95|3168.25|3174.89|3167.19|25
1644474060000|2022-02-10 06:21:00|3174.84|3167.14|3176.07|3168.37|3176.17|3168.47|3174.84|3167.14|35
1644474070000|2022-02-10 06:21:10|3176.2|3168.5|3177.41|3169.71|3177.42|3169.72|3176.19|3168.49|35
1644474080000|2022-02-10 06:21:20|3177.52|3169.82|3178.12|3170.42|3178.13|3170.43|3177.29|3169.59|29
1644474090000|2022-02-10 06:21:30|3178.25|3170.55|3178.1|3170.4|3178.27|3170.57|3177.91|3170.21|25
1644474100000|2022-02-10 06:21:40|3178.18|3170.48|3177.78|3170.08|3178.32|3170.62|3177.64|3169.94|33
1644474110000|2022-02-10 06:21:50|3178|3170.3|3177.72|3170.02|3178.11|3170.41|3177.51|3169.81|27
1644474120000|2022-02-10 06:22:00|3177.65|3169.95|3177.67|3169.97|3177.99|3170.29|3177.22|3169.52|29
1644474130000|2022-02-10 06:22:10|3177.64|3169.94|3176.29|3168.59|3177.65|3169.95|3176.29|3168.59|27
1644474140000|2022-02-10 06:22:20|3176.82|3169.12|3176.28|3168.58|3176.82|3169.12|3176.28|3168.58|25
1644474150000|2022-02-10 06:22:30|3176.27|3168.57|3176.47|3168.77|3176.5|3168.8|3176.13|3168.43|16
1644474160000|2022-02-10 06:22:40|3176.48|3168.78|3175.3|3167.6|3176.48|3168.78|3175.2|3167.5|23
1644474170000|2022-02-10 06:22:50|3175.31|3167.61|3175.82|3168.12|3175.92|3168.22|3175.19|3167.49|19
1644474180000|2022-02-10 06:23:00|3175.65|3167.95|3176.66|3168.96|3176.73|3169.03|3175.61|3167.91|26
1644474190000|2022-02-10 06:23:10|3176.68|3168.98|3176.82|3169.12|3176.89|3169.19|3176.62|3168.92|23
1644474200000|2022-02-10 06:23:20|3176.86|3169.16|3177.54|3169.84|3177.58|3169.88|3176.86|3169.16|20
1644474210000|2022-02-10 06:23:30|3177.53|3169.83|3177.62|3169.92|3177.65|3169.95|3177.47|3169.77|27
1644474220000|2022-02-10 06:23:40|3177.72|3170.02|3178.16|3170.46|3178.43|3170.73|3177.13|3169.43|22
1644474230000|2022-02-10 06:23:50|3178.79|3171.09|3179.12|3171.42|3179.43|3171.73|3178.13|3170.43|28
1644474240000|2022-02-10 06:24:00|3179.11|3171.41|3179.24|3171.54|3179.99|3172.29|3178.77|3171.07|27
1644474250000|2022-02-10 06:24:10|3179.3|3171.6|3179.27|3171.57|3179.69|3171.99|3179.23|3171.53|20
1644474260000|2022-02-10 06:24:20|3179.23|3171.53|3180.76|3173.06|3181.02|3173.32|3179.23|3171.53|27
1644474270000|2022-02-10 06:24:30|3180.77|3173.07|3180.78|3173.08|3181.01|3173.31|3179.52|3171.82|17
1644474280000|2022-02-10 06:24:40|3180.94|3173.24|3180.83|3173.13|3180.94|3173.24|3180.83|3173.13|3
1644474290000|2022-02-10 06:24:50|3181.77|3174.07|3180.65|3172.95|3181.77|3174.07|3180.65|3172.95|17
1644474300000|2022-02-10 06:25:00|3180.64|3172.94|3180.58|3172.88|3180.87|3173.17|3180.58|3172.88|7
1644474310000|2022-02-10 06:25:10|3180.87|3173.17|3181.12|3173.42|3181.2|3173.5|3180.87|3173.17|18
1644474320000|2022-02-10 06:25:20|3181.13|3173.43|3182.28|3174.58|3182.46|3174.76|3181.11|3173.41|32
1644474330000|2022-02-10 06:25:30|3182.31|3174.61|3182.32|3174.62|3182.52|3174.82|3182.05|3174.35|36
1644474340000|2022-02-10 06:25:40|3182.33|3174.63|3181.78|3174.08|3182.33|3174.63|3181.35|3173.65|32
1644474350000|2022-02-10 06:25:50|3181.76|3174.06|3181.36|3173.66|3181.82|3174.12|3181.22|3173.52|30
1644474360000|2022-02-10 06:26:00|3181.31|3173.61|3181.48|3173.78|3181.59|3173.89|3180.36|3172.66|34
1644474370000|2022-02-10 06:26:10|3181.54|3173.84|3181.77|3174.07|3181.93|3174.23|3181.43|3173.73|31
1644474380000|2022-02-10 06:26:20|3181.63|3173.93|3181.57|3173.87|3181.8|3174.1|3181.38|3173.68|34
1644474390000|2022-02-10 06:26:30|3181.64|3173.94|3181.72|3174.02|3181.85|3174.15|3181.52|3173.82|28
1644474400000|2022-02-10 06:26:40|3181.68|3173.98|3181.3|3173.6|3181.76|3174.06|3181.26|3173.56|26
1644474410000|2022-02-10 06:26:50|3181.26|3173.56|3180.31|3172.61|3181.26|3173.56|3180.12|3172.42|27
1644474420000|2022-02-10 06:27:00|3180.3|3172.6|3180.13|3172.43|3180.39|3172.69|3180.06|3172.36|31
1644474430000|2022-02-10 06:27:10|3180.03|3172.33|3178.71|3171.01|3180.03|3172.33|3178.45|3170.75|33
1644474440000|2022-02-10 06:27:20|3178.76|3171.06|3178|3170.3|3178.76|3171.06|3177.88|3170.18|29
1644474450000|2022-02-10 06:27:30|3177.99|3170.29|3178.27|3170.57|3178.27|3170.57|3177.91|3170.21|30
1644474460000|2022-02-10 06:27:40|3178.29|3170.59|3176.92|3169.22|3178.61|3170.91|3176.55|3168.85|34
1644474470000|2022-02-10 06:27:50|3176.95|3169.25|3177.43|3169.73|3177.93|3170.23|3176.89|3169.19|35
1644474480000|2022-02-10 06:28:00|3177.56|3169.86|3177.55|3169.85|3177.69|3169.99|3177.52|3169.82|28
1644474490000|2022-02-10 06:28:10|3177.56|3169.86|3178.09|3170.39|3178.89|3171.19|3177.18|3169.48|29
1644474500000|2022-02-10 06:28:20|3178.04|3170.34|3176.83|3169.13|3178.04|3170.34|3176.71|3169.01|33
1644474510000|2022-02-10 06:28:30|3176.51|3168.81|3175.66|3167.96|3176.54|3168.84|3175.66|3167.96|32
1644474520000|2022-02-10 06:28:40|3175.58|3167.88|3175.76|3168.06|3176.09|3168.39|3174.93|3167.23|35
1644474530000|2022-02-10 06:28:50|3175.75|3168.05|3175.61|3167.91|3175.79|3168.09|3175.29|3167.59|31
1644474540000|2022-02-10 06:29:00|3175.64|3167.94|3175.77|3168.07|3175.77|3168.07|3175.53|3167.83|23
1644474550000|2022-02-10 06:29:10|3175.78|3168.08|3176.39|3168.69|3176.39|3168.69|3175.77|3168.07|10
1644474560000|2022-02-10 06:29:20|3176.31|3168.61|3176.16|3168.46|3176.32|3168.62|3176.16|3168.46|20
1644474570000|2022-02-10 06:29:30|3176.08|3168.38|3175.86|3168.16|3176.08|3168.38|3175.6|3167.9|27
1644474580000|2022-02-10 06:29:40|3175.76|3168.06|3176.38|3168.68|3176.54|3168.84|3175.66|3167.96|30
1644474590000|2022-02-10 06:29:50|3176.41|3168.71|3176.52|3168.82|3176.88|3169.18|3176.34|3168.64|27
1644474600000|2022-02-10 06:30:00|3176.85|3169.15|3175.65|3167.95|3177.18|3169.48|3175.65|3167.95|31
1644474610000|2022-02-10 06:30:10|3175.66|3167.96|3175.82|3168.12|3176.2|3168.5|3175.64|3167.94|31
1644474620000|2022-02-10 06:30:20|3175.86|3168.16|3176.15|3168.45|3176.15|3168.45|3175.74|3168.04|28
1644474630000|2022-02-10 06:30:30|3176.16|3168.46|3175.97|3168.27|3176.2|3168.5|3175.65|3167.95|26
1644474640000|2022-02-10 06:30:40|3175.71|3168.01|3175.97|3168.27|3175.97|3168.27|3175.62|3167.92|24
1644474650000|2022-02-10 06:30:50|3175.73|3168.03|3174.97|3167.27|3176.13|3168.43|3174.97|3167.27|29
1644474660000|2022-02-10 06:31:00|3174.96|3167.26|3178.18|3170.48|3178.18|3170.48|3174.96|3167.26|36
1644474670000|2022-02-10 06:31:10|3178.19|3170.49|3176.99|3169.29|3178.25|3170.55|3176.88|3169.18|38
1644474680000|2022-02-10 06:31:20|3176.96|3169.26|3179.42|3171.72|3179.6|3171.9|3176.96|3169.26|35
1644474690000|2022-02-10 06:31:30|3179.49|3171.79|3179.5|3171.8|3179.63|3171.93|3179.13|3171.43|31
1644474700000|2022-02-10 06:31:40|3179.57|3171.87|3180.04|3172.34|3180.51|3172.81|3179.57|3171.87|36
1644474710000|2022-02-10 06:31:50|3180.03|3172.33|3180.14|3172.44|3180.14|3172.44|3179.2|3171.5|32
1644474720000|2022-02-10 06:32:00|3180.02|3172.32|3180.11|3172.41|3180.36|3172.66|3179.83|3172.13|25
1644474730000|2022-02-10 06:32:10|3180.36|3172.66|3179.78|3172.08|3180.36|3172.66|3179.78|3172.08|32
1644474740000|2022-02-10 06:32:20|3179.91|3172.21|3179.45|3171.75|3179.93|3172.23|3179.3|3171.6|28
1644474750000|2022-02-10 06:32:30|3179.46|3171.76|3179.62|3171.92|3179.63|3171.93|3179.3|3171.6|26
1644474760000|2022-02-10 06:32:40|3179.63|3171.93|3179.21|3171.51|3179.72|3172.02|3179.21|3171.51|28
1644474770000|2022-02-10 06:32:50|3179.04|3171.34|3179.08|3171.38|3179.24|3171.54|3178.84|3171.14|33
1644474780000|2022-02-10 06:33:00|3179.07|3171.37|3179.06|3171.36|3179.27|3171.57|3178.98|3171.28|30
1644474790000|2022-02-10 06:33:10|3179.05|3171.35|3179.22|3171.52|3179.66|3171.96|3179.05|3171.35|25
1644474800000|2022-02-10 06:33:20|3179.39|3171.69|3179.34|3171.64|3179.48|3171.78|3179.2|3171.5|19
1644474810000|2022-02-10 06:33:30|3179.36|3171.66|3179.41|3171.71|3179.85|3172.15|3179.31|3171.61|27
1644474820000|2022-02-10 06:33:40|3179.32|3171.62|3179.35|3171.65|3179.4|3171.7|3179.25|3171.55|26
1644474830000|2022-02-10 06:33:50|3179.51|3171.81|3179.46|3171.76|3179.56|3171.86|3179.21|3171.51|26
1644474840000|2022-02-10 06:34:00|3179.54|3171.84|3180.13|3172.43|3180.33|3172.63|3179.53|3171.83|27
1644474850000|2022-02-10 06:34:10|3180.2|3172.5|3182.16|3174.46|3182.78|3175.08|3180.17|3172.47|33
1644474860000|2022-02-10 06:34:20|3182.14|3174.44|3182.31|3174.61|3182.32|3174.62|3181.91|3174.21|34
1644474870000|2022-02-10 06:34:30|3182.33|3174.63|3182.17|3174.47|3182.36|3174.66|3181.96|3174.26|29
1644474880000|2022-02-10 06:34:40|3182.37|3174.67|3182.5|3174.8|3182.67|3174.97|3181.87|3174.17|30
1644474890000|2022-02-10 06:34:50|3182.15|3174.45|3182.36|3174.66|3182.61|3174.91|3182.06|3174.36|24
1644474900000|2022-02-10 06:35:00|3182.51|3174.81|3183.99|3176.29|3183.99|3176.29|3182.33|3174.63|30
1644474910000|2022-02-10 06:35:10|3184.04|3176.34|3183.91|3176.21|3184.04|3176.34|3183.75|3176.05|33
1644474920000|2022-02-10 06:35:20|3183.92|3176.22|3184.82|3177.12|3185|3177.3|3183.78|3176.08|32
1644474930000|2022-02-10 06:35:30|3184.77|3177.07|3184.87|3177.17|3184.87|3177.17|3184.41|3176.71|37
1644474940000|2022-02-10 06:35:40|3184.91|3177.21|3184.52|3176.82|3184.91|3177.21|3184.43|3176.73|32
1644474950000|2022-02-10 06:35:50|3184.51|3176.81|3184.43|3176.73|3184.67|3176.97|3183.97|3176.27|34
1644474960000|2022-02-10 06:36:00|3184.55|3176.85|3185.18|3177.48|3185.34|3177.64|3184.14|3176.44|36
1644474970000|2022-02-10 06:36:10|3185.16|3177.46|3187.16|3179.46|3187.24|3179.54|3184.91|3177.21|30
1644474980000|2022-02-10 06:36:20|3187.12|3179.42|3185.1|3177.4|3187.12|3179.42|3184.97|3177.27|35
1644474990000|2022-02-10 06:36:30|3185.14|3177.44|3187.1|3179.4|3187.12|3179.42|3185.14|3177.44|33
1644475000000|2022-02-10 06:36:40|3187.12|3179.42|3187.57|3179.87|3187.6|3179.9|3187.12|3179.42|28
1644475010000|2022-02-10 06:36:50|3187.62|3179.92|3189.38|3181.68|3189.56|3181.86|3186.92|3179.22|34
1644475020000|2022-02-10 06:37:00|3189.16|3181.46|3190.12|3182.42|3190.15|3182.45|3188.95|3181.25|38
1644475030000|2022-02-10 06:37:10|3190.1|3182.4|3189.88|3182.18|3190.18|3182.48|3189.45|3181.75|38
1644475040000|2022-02-10 06:37:20|3189.86|3182.16|3190.22|3182.52|3190.35|3182.65|3189.86|3182.16|37
1644475050000|2022-02-10 06:37:30|3190.21|3182.51|3190.14|3182.44|3190.38|3182.68|3190.02|3182.32|32
1644475060000|2022-02-10 06:37:40|3190.22|3182.52|3190.64|3182.94|3190.64|3182.94|3190.13|3182.43|29
1644475070000|2022-02-10 06:37:50|3190.84|3183.14|3191.37|3183.67|3191.46|3183.76|3190.84|3183.14|32
1644475080000|2022-02-10 06:38:00|3191.16|3183.46|3190.47|3182.77|3191.65|3183.95|3190.17|3182.47|38
1644475090000|2022-02-10 06:38:10|3190.31|3182.61|3191.76|3184.06|3191.78|3184.08|3190.31|3182.61|34
1644475100000|2022-02-10 06:38:20|3191.74|3184.04|3191.67|3183.97|3191.78|3184.08|3191.66|3183.96|17
1644475110000|2022-02-10 06:38:30|3191.73|3184.03|3191.18|3183.48|3191.73|3184.03|3191.08|3183.38|18
1644475120000|2022-02-10 06:38:40|3191.21|3183.51|3191.89|3184.19|3192.13|3184.43|3191.15|3183.45|35
1644475130000|2022-02-10 06:38:50|3191.87|3184.17|3191.85|3184.15|3191.98|3184.28|3191.42|3183.72|32
1644475140000|2022-02-10 06:39:00|3191.77|3184.07|3190.98|3183.28|3191.77|3184.07|3190.56|3182.86|33
1644475150000|2022-02-10 06:39:10|3190.96|3183.26|3190.81|3183.11|3191.15|3183.45|3190.78|3183.08|25
1644475160000|2022-02-10 06:39:20|3190.91|3183.21|3190.12|3182.42|3190.91|3183.21|3189.71|3182.01|23
1644475170000|2022-02-10 06:39:30|3190.58|3182.88|3192.18|3184.48|3192.18|3184.48|3190.44|3182.74|32
1644475180000|2022-02-10 06:39:40|3192.11|3184.41|3192.68|3184.98|3192.96|3185.26|3192.11|3184.41|27
1644475190000|2022-02-10 06:39:50|3192.66|3184.96|3192.89|3185.19|3193.04|3185.34|3192.16|3184.46|24
1644475200000|2022-02-10 06:40:00|3192.9|3185.2|3192.68|3184.98|3193.93|3186.23|3192.67|3184.97|34
1644475210000|2022-02-10 06:40:10|3192.64|3184.94|3191.97|3184.27|3192.64|3184.94|3191.84|3184.14|31
1644475220000|2022-02-10 06:40:20|3191.96|3184.26|3191.87|3184.17|3192.21|3184.51|3191.71|3184.01|33
1644475230000|2022-02-10 06:40:30|3192|3184.3|3192.37|3184.67|3192.48|3184.78|3191.87|3184.17|31
1644475240000|2022-02-10 06:40:40|3192.4|3184.7|3193.1|3185.4|3193.17|3185.47|3192.15|3184.45|33
1644475250000|2022-02-10 06:40:50|3193.18|3185.48|3192.37|3184.67|3193.18|3185.48|3192.12|3184.42|32
1644475260000|2022-02-10 06:41:00|3192.39|3184.69|3192.85|3185.15|3192.85|3185.15|3192.39|3184.69|37
1644475270000|2022-02-10 06:41:10|3192.89|3185.19|3193.06|3185.36|3193.43|3185.73|3192.47|3184.77|34
1644475280000|2022-02-10 06:41:20|3193.04|3185.34|3193.18|3185.48|3193.37|3185.67|3193.02|3185.32|31
1644475290000|2022-02-10 06:41:30|3193.08|3185.38|3192.66|3184.96|3193.18|3185.48|3192.28|3184.58|38
1644475300000|2022-02-10 06:41:40|3192.8|3185.1|3193.09|3185.39|3193.3|3185.6|3192.63|3184.93|38
1644475310000|2022-02-10 06:41:50|3192.95|3185.25|3192.75|3185.05|3193.16|3185.46|3192.65|3184.95|37
1644475320000|2022-02-10 06:42:00|3192.68|3184.98|3192.67|3184.97|3193.18|3185.48|3192.57|3184.87|33
1644475330000|2022-02-10 06:42:10|3193.12|3185.42|3193.07|3185.37|3193.48|3185.78|3192.77|3185.07|22
1644475340000|2022-02-10 06:42:20|3193.12|3185.42|3192.95|3185.25|3194.63|3186.93|3192.95|3185.25|31
1644475350000|2022-02-10 06:42:30|3192.96|3185.26|3193.12|3185.42|3193.15|3185.45|3192.9|3185.2|28
1644475360000|2022-02-10 06:42:40|3192.95|3185.25|3193.15|3185.45|3193.25|3185.55|3192.92|3185.22|21
1644475370000|2022-02-10 06:42:50|3193.05|3185.35|3192.96|3185.26|3193.15|3185.45|3192.88|3185.18|14
1644475380000|2022-02-10 06:43:00|3192.9|3185.2|3192.8|3185.1|3193.01|3185.31|3192.8|3185.1|18
1644475390000|2022-02-10 06:43:10|3193.2|3185.5|3192.9|3185.2|3193.37|3185.67|3192.8|3185.1|21
1644475400000|2022-02-10 06:43:20|3192.85|3185.15|3193.5|3185.8|3193.5|3185.8|3192.6|3184.9|14
1644475410000|2022-02-10 06:43:30|3193.36|3185.66|3193.65|3185.95|3193.97|3186.27|3192.58|3184.88|32
1644475420000|2022-02-10 06:43:40|3193.6|3185.9|3193.52|3185.82|3193.66|3185.96|3192.63|3184.93|28
1644475430000|2022-02-10 06:43:50|3193.49|3185.79|3192.89|3185.19|3193.68|3185.98|3192.77|3185.07|34
1644475440000|2022-02-10 06:44:00|3192.92|3185.22|3192.65|3184.95|3193.66|3185.96|3192.63|3184.93|29
1644475450000|2022-02-10 06:44:10|3192.66|3184.96|3194.5|3186.8|3194.97|3187.27|3192.66|3184.96|36
1644475460000|2022-02-10 06:44:20|3194.52|3186.82|3195.28|3187.58|3195.45|3187.75|3194.31|3186.61|38
1644475470000|2022-02-10 06:44:30|3195.51|3187.81|3194.85|3187.15|3195.67|3187.97|3194.54|3186.84|29
1644475480000|2022-02-10 06:44:40|3194.67|3186.97|3194.58|3186.88|3194.98|3187.28|3194.55|3186.85|24
1644475490000|2022-02-10 06:44:50|3194.59|3186.89|3195.22|3187.52|3195.38|3187.68|3194.59|3186.89|23
1644475500000|2022-02-10 06:45:00|3195.26|3187.56|3193.76|3186.06|3195.27|3187.57|3193.64|3185.94|39
1644475510000|2022-02-10 06:45:10|3193.75|3186.05|3193.84|3186.14|3194.22|3186.52|3193.48|3185.78|37
1644475520000|2022-02-10 06:45:20|3193.79|3186.09|3195.07|3187.37|3195.16|3187.46|3193.67|3185.97|38
1644475530000|2022-02-10 06:45:30|3195.1|3187.4|3194.77|3187.07|3195.14|3187.44|3194.77|3187.07|36
1644475540000|2022-02-10 06:45:40|3194.78|3187.08|3194.51|3186.81|3194.97|3187.27|3194.45|3186.75|35
1644475550000|2022-02-10 06:45:50|3194.54|3186.84|3195.16|3187.46|3195.47|3187.77|3194.53|3186.83|29
1644475560000|2022-02-10 06:46:00|3194.91|3187.21|3194.43|3186.73|3195.36|3187.66|3194.18|3186.48|35
1644475570000|2022-02-10 06:46:10|3194.44|3186.74|3194.15|3186.45|3194.63|3186.93|3194.11|3186.41|30
1644475580000|2022-02-10 06:46:20|3194.09|3186.39|3192.62|3184.92|3194.26|3186.56|3192.61|3184.91|32
1644475590000|2022-02-10 06:46:30|3192.71|3185.01|3191.32|3183.62|3193.04|3185.34|3191.06|3183.36|35
1644475600000|2022-02-10 06:46:40|3191.31|3183.61|3191.51|3183.81|3191.9|3184.2|3191.31|3183.61|28
1644475610000|2022-02-10 06:46:50|3191.44|3183.74|3191.64|3183.94|3192.12|3184.42|3191.35|3183.65|37
1644475620000|2022-02-10 06:47:00|3191.62|3183.92|3189.93|3182.23|3191.62|3183.92|3189.93|3182.23|28
1644475630000|2022-02-10 06:47:10|3190|3182.3|3190.02|3182.32|3190.38|3182.68|3190|3182.3|25
1644475640000|2022-02-10 06:47:20|3190.1|3182.4|3190.37|3182.67|3190.6|3182.9|3190.05|3182.35|30
1644475650000|2022-02-10 06:47:30|3190.29|3182.59|3192.57|3184.87|3192.57|3184.87|3190.14|3182.44|31
1644475660000|2022-02-10 06:47:40|3192.58|3184.88|3192.25|3184.55|3193.16|3185.46|3192.22|3184.52|32
1644475670000|2022-02-10 06:47:50|3192.24|3184.54|3193.57|3185.87|3193.65|3185.95|3192.24|3184.54|33
1644475680000|2022-02-10 06:48:00|3193.56|3185.86|3192.96|3185.26|3193.56|3185.86|3192.6|3184.9|34
1644475690000|2022-02-10 06:48:10|3192.87|3185.17|3193.16|3185.46|3193.43|3185.73|3192.76|3185.06|30
1644475700000|2022-02-10 06:48:20|3193.19|3185.49|3192.34|3184.64|3193.19|3185.49|3192.04|3184.34|34
1644475710000|2022-02-10 06:48:30|3192.35|3184.65|3192.31|3184.61|3192.45|3184.75|3192.08|3184.38|30
1644475720000|2022-02-10 06:48:40|3192.32|3184.62|3192.3|3184.6|3192.42|3184.72|3192.11|3184.41|33
1644475730000|2022-02-10 06:48:50|3192.38|3184.68|3192.15|3184.45|3192.38|3184.68|3191.87|3184.17|25
1644475740000|2022-02-10 06:49:00|3192.14|3184.44|3191.9|3184.2|3192.14|3184.44|3191.9|3184.2|16
1644475750000|2022-02-10 06:49:10|3191.96|3184.26|3191.9|3184.2|3191.96|3184.26|3191.9|3184.2|7
1644475760000|2022-02-10 06:49:20|3191.92|3184.22|3191|3183.3|3192.13|3184.43|3190.84|3183.14|23
1644475770000|2022-02-10 06:49:30|3191.05|3183.35|3190.51|3182.81|3191.05|3183.35|3189.9|3182.2|33
1644475780000|2022-02-10 06:49:40|3190.55|3182.85|3191.86|3184.16|3191.86|3184.16|3190.24|3182.54|34
1644475790000|2022-02-10 06:49:50|3191.89|3184.19|3192.13|3184.43|3192.62|3184.92|3191.82|3184.12|33
1644475800000|2022-02-10 06:50:00|3192.14|3184.44|3191.85|3184.15|3192.5|3184.8|3191.55|3183.85|38
1644475810000|2022-02-10 06:50:10|3191.8|3184.1|3190.79|3183.09|3192.05|3184.35|3190.72|3183.02|37
1644475820000|2022-02-10 06:50:20|3190.75|3183.05|3190.78|3183.08|3191.1|3183.4|3190.69|3182.99|27
1644475830000|2022-02-10 06:50:30|3191.1|3183.4|3189.7|3182|3191.1|3183.4|3189.49|3181.79|33
1644475840000|2022-02-10 06:50:40|3189.77|3182.07|3190.91|3183.21|3191.44|3183.74|3189.76|3182.06|29
1644475850000|2022-02-10 06:50:50|3191.37|3183.67|3191.17|3183.47|3191.57|3183.87|3191.14|3183.44|33
1644475860000|2022-02-10 06:51:00|3191.05|3183.35|3190.63|3182.93|3191.05|3183.35|3190.33|3182.63|28
1644475870000|2022-02-10 06:51:10|3190.43|3182.73|3189.41|3181.71|3190.56|3182.86|3189.4|3181.7|37
1644475880000|2022-02-10 06:51:20|3189.97|3182.27|3191.26|3183.56|3191.53|3183.83|3189.97|3182.27|25
1644475890000|2022-02-10 06:51:30|3191.31|3183.61|3191.26|3183.56|3191.55|3183.85|3191.26|3183.56|28
1644475900000|2022-02-10 06:51:40|3190.98|3183.28|3190.06|3182.36|3190.98|3183.28|3189.8|3182.1|24
1644475910000|2022-02-10 06:51:50|3189.89|3182.19|3189.87|3182.17|3190.35|3182.65|3189.72|3182.02|36
1644475920000|2022-02-10 06:52:00|3189.72|3182.02|3190.64|3182.94|3190.64|3182.94|3189.72|3182.02|26
1644475930000|2022-02-10 06:52:10|3190.78|3183.08|3190.87|3183.17|3190.96|3183.26|3190.51|3182.81|26
1644475940000|2022-02-10 06:52:20|3190.93|3183.23|3190.84|3183.14|3191.91|3184.21|3190.78|3183.08|35
1644475950000|2022-02-10 06:52:30|3190.78|3183.08|3191.48|3183.78|3191.64|3183.94|3190.78|3183.08|38
1644475960000|2022-02-10 06:52:40|3191.46|3183.76|3191.78|3184.08|3191.9|3184.2|3191.42|3183.72|28
1644475970000|2022-02-10 06:52:50|3191.75|3184.05|3191.86|3184.16|3191.95|3184.25|3191.67|3183.97|35
1644475980000|2022-02-10 06:53:00|3191.84|3184.14|3191.64|3183.94|3191.87|3184.17|3191.59|3183.89|27
1644475990000|2022-02-10 06:53:10|3191.63|3183.93|3191.74|3184.04|3191.76|3184.06|3191.63|3183.93|8
1644476000000|2022-02-10 06:53:20|3191.85|3184.15|3191.64|3183.94|3191.86|3184.16|3191.39|3183.69|20
1644476010000|2022-02-10 06:53:30|3191.66|3183.96|3191.95|3184.25|3192.2|3184.5|3191.66|3183.96|26
1644476020000|2022-02-10 06:53:40|3191.79|3184.09|3191.86|3184.16|3192.25|3184.55|3191.79|3184.09|29
1644476030000|2022-02-10 06:53:50|3192|3184.3|3192.11|3184.41|3192.23|3184.53|3191.93|3184.23|22
1644476040000|2022-02-10 06:54:00|3191.96|3184.26|3192.06|3184.36|3192.12|3184.42|3191.59|3183.89|13
1644476050000|2022-02-10 06:54:10|3192.03|3184.33|3192.28|3184.58|3192.31|3184.61|3191.91|3184.21|22
1644476060000|2022-02-10 06:54:20|3192.27|3184.57|3192.29|3184.59|3192.43|3184.73|3192.27|3184.57|17
1644476070000|2022-02-10 06:54:30|3192.28|3184.58|3192.27|3184.57|3192.29|3184.59|3192.25|3184.55|6
1644476080000|2022-02-10 06:54:40|3192.29|3184.59|3192.24|3184.54|3192.3|3184.6|3192.24|3184.54|8
1644476090000|2022-02-10 06:54:50|3192.39|3184.69|3192.58|3184.88|3192.7|3185|3192.35|3184.65|20
1644476100000|2022-02-10 06:55:00|3192.49|3184.79|3193.11|3185.41|3193.11|3185.41|3192.2|3184.5|32
1644476110000|2022-02-10 06:55:10|3193.25|3185.55|3193.29|3185.59|3194.06|3186.36|3192.94|3185.24|36
1644476120000|2022-02-10 06:55:20|3193.33|3185.63|3194.3|3186.6|3194.47|3186.77|3192.61|3184.91|35
1644476130000|2022-02-10 06:55:30|3194.49|3186.79|3192.98|3185.28|3194.56|3186.86|3192.97|3185.27|30
1644476140000|2022-02-10 06:55:40|3193|3185.3|3192.91|3185.21|3193.16|3185.46|3192.41|3184.71|25
1644476150000|2022-02-10 06:55:50|3192.94|3185.24|3193.09|3185.39|3193.13|3185.43|3192.57|3184.87|27
1644476160000|2022-02-10 06:56:00|3193.07|3185.37|3192.61|3184.91|3193.25|3185.55|3192.58|3184.88|36
1644476170000|2022-02-10 06:56:10|3192.66|3184.96|3192.9|3185.2|3192.94|3185.24|3191.86|3184.16|25
1644476180000|2022-02-10 06:56:20|3192.89|3185.19|3192.53|3184.83|3193.4|3185.7|3192.53|3184.83|38
1644476190000|2022-02-10 06:56:30|3192.5|3184.8|3192.47|3184.77|3192.86|3185.16|3192.25|3184.55|35
1644476200000|2022-02-10 06:56:40|3192.55|3184.85|3192.6|3184.9|3193.28|3185.58|3192.38|3184.68|27
1644476210000|2022-02-10 06:56:50|3192.82|3185.12|3192.81|3185.11|3192.86|3185.16|3192.56|3184.86|28
1644476220000|2022-02-10 06:57:00|3192.58|3184.88|3191.79|3184.09|3192.66|3184.96|3191.67|3183.97|36
1644476230000|2022-02-10 06:57:10|3191.93|3184.23|3191.89|3184.19|3192.12|3184.42|3191.51|3183.81|39
1644476240000|2022-02-10 06:57:20|3191.86|3184.16|3192.12|3184.42|3192.14|3184.44|3191.54|3183.84|34
1644476250000|2022-02-10 06:57:30|3191.94|3184.24|3191.46|3183.76|3192.21|3184.51|3191.46|3183.76|16
1644476260000|2022-02-10 06:57:40|3191.39|3183.69|3191.15|3183.45|3191.63|3183.93|3190.66|3182.96|36
1644476270000|2022-02-10 06:57:50|3191.18|3183.48|3191.17|3183.47|3191.36|3183.66|3190.86|3183.16|30
1644476280000|2022-02-10 06:58:00|3191.18|3183.48|3190.55|3182.85|3191.36|3183.66|3190.55|3182.85|24
1644476290000|2022-02-10 06:58:10|3190.51|3182.81|3190.37|3182.67|3190.79|3183.09|3190.06|3182.36|30
1644476300000|2022-02-10 06:58:20|3190.38|3182.68|3189.82|3182.12|3190.38|3182.68|3189.7|3182|27
1644476310000|2022-02-10 06:58:30|3189.75|3182.05|3188.36|3180.66|3190.16|3182.46|3188.29|3180.59|34
1644476320000|2022-02-10 06:58:40|3188.51|3180.81|3187.32|3179.62|3188.69|3180.99|3187.03|3179.33|34
1644476330000|2022-02-10 06:58:50|3187.35|3179.65|3187.5|3179.8|3187.84|3180.14|3186.7|3179|39
1644476340000|2022-02-10 06:59:00|3187.64|3179.94|3187.42|3179.72|3188.05|3180.35|3187.42|3179.72|36
1644476350000|2022-02-10 06:59:10|3187.49|3179.79|3187.2|3179.5|3187.49|3179.79|3187.11|3179.41|29
1644476360000|2022-02-10 06:59:20|3187.21|3179.51|3185.79|3178.09|3187.21|3179.51|3185.44|3177.74|33
1644476370000|2022-02-10 06:59:30|3185.67|3177.97|3186.21|3178.51|3186.54|3178.84|3185.3|3177.6|34
1644476380000|2022-02-10 06:59:40|3186.2|3178.5|3185.87|3178.17|3186.2|3178.5|3185.46|3177.76|35
1644476390000|2022-02-10 06:59:50|3185.85|3178.15|3186.26|3178.56|3186.53|3178.83|3185.72|3178.02|29
1644476400000|2022-02-10 07:00:00|3186.19|3178.49|3185.12|3177.42|3186.29|3178.59|3185.08|3177.38|28
1644476410000|2022-02-10 07:00:10|3185.08|3177.38|3184.98|3177.28|3186|3178.3|3184.91|3177.21|25
1644476420000|2022-02-10 07:00:20|3185.1|3177.4|3185.69|3177.99|3185.78|3178.08|3184.96|3177.26|27
1644476430000|2022-02-10 07:00:30|3185.71|3178.01|3186.3|3178.6|3186.38|3178.68|3185.63|3177.93|36
1644476440000|2022-02-10 07:00:40|3186.21|3178.51|3186.21|3178.51|3186.4|3178.7|3185.97|3178.27|32
1644476450000|2022-02-10 07:00:50|3186.16|3178.46|3187.09|3179.39|3187.28|3179.58|3186.16|3178.46|21
1644476460000|2022-02-10 07:01:00|3187.16|3179.46|3188.2|3180.5|3188.2|3180.5|3187.01|3179.31|26
1644476470000|2022-02-10 07:01:10|3188.08|3180.38|3187.7|3180|3188.45|3180.75|3187.09|3179.39|31
1644476480000|2022-02-10 07:01:20|3187.72|3180.02|3189.1|3181.4|3189.1|3181.4|3187.09|3179.39|34
1644476490000|2022-02-10 07:01:30|3189.31|3181.61|3189.14|3181.44|3189.72|3182.02|3189.14|3181.44|38
1644476500000|2022-02-10 07:01:40|3189.16|3181.46|3190.38|3182.68|3190.47|3182.77|3189.04|3181.34|37
1644476510000|2022-02-10 07:01:50|3190.39|3182.69|3188.9|3181.2|3190.55|3182.85|3188.8|3181.1|33
1644476520000|2022-02-10 07:02:00|3189.01|3181.31|3189.52|3181.82|3189.85|3182.15|3189.01|3181.31|38
1644476530000|2022-02-10 07:02:10|3189.54|3181.84|3190.29|3182.59|3190.51|3182.81|3189.51|3181.81|30
1644476540000|2022-02-10 07:02:20|3190.35|3182.65|3190.58|3182.88|3190.98|3183.28|3190.29|3182.59|30
1644476550000|2022-02-10 07:02:30|3190.53|3182.83|3190.53|3182.83|3190.72|3183.02|3190.45|3182.75|25
1644476560000|2022-02-10 07:02:40|3190.5|3182.8|3191.12|3183.42|3191.16|3183.46|3190.47|3182.77|18
1644476570000|2022-02-10 07:02:50|3191.07|3183.37|3190.35|3182.65|3191.07|3183.37|3190.35|3182.65|23
1644476580000|2022-02-10 07:03:00|3190.37|3182.67|3189.93|3182.23|3190.37|3182.67|3189.49|3181.79|17
1644476590000|2022-02-10 07:03:10|3190.07|3182.37|3190.32|3182.62|3191.35|3183.65|3189.87|3182.17|33
1644476600000|2022-02-10 07:03:20|3190.58|3182.88|3191.3|3183.6|3191.3|3183.6|3190.4|3182.7|35
1644476610000|2022-02-10 07:03:30|3191.27|3183.57|3191.22|3183.52|3191.33|3183.63|3190.27|3182.57|35
1644476620000|2022-02-10 07:03:40|3191.23|3183.53|3193.11|3185.41|3193.43|3185.73|3191.15|3183.45|38
1644476630000|2022-02-10 07:03:50|3193.41|3185.71|3193.04|3185.34|3193.99|3186.29|3193.04|3185.34|35
1644476640000|2022-02-10 07:04:00|3193.38|3185.68|3191.35|3183.65|3193.52|3185.82|3191.34|3183.64|36
1644476650000|2022-02-10 07:04:10|3191.04|3183.34|3191.56|3183.86|3191.85|3184.15|3191.04|3183.34|35
1644476660000|2022-02-10 07:04:20|3191.37|3183.67|3192.08|3184.38|3192.27|3184.57|3191.27|3183.57|37
1644476670000|2022-02-10 07:04:30|3192.04|3184.34|3191.88|3184.18|3192.15|3184.45|3191.43|3183.73|33
1644476680000|2022-02-10 07:04:40|3191.89|3184.19|3191.99|3184.29|3192.07|3184.37|3191.61|3183.91|35
1644476690000|2022-02-10 07:04:50|3191.95|3184.25|3192.45|3184.75|3192.89|3185.19|3191.81|3184.11|36
1644476700000|2022-02-10 07:05:00|3192.23|3184.53|3191.77|3184.07|3192.55|3184.85|3191.77|3184.07|33
1644476710000|2022-02-10 07:05:10|3191.83|3184.13|3191.99|3184.29|3192.09|3184.39|3190.95|3183.25|35
1644476720000|2022-02-10 07:05:20|3192|3184.3|3193.05|3185.35|3193.1|3185.4|3192|3184.3|32
1644476730000|2022-02-10 07:05:30|3193.11|3185.41|3193.27|3185.57|3193.66|3185.96|3192.57|3184.87|24
1644476740000|2022-02-10 07:05:40|3193.1|3185.4|3194.17|3186.47|3194.22|3186.52|3192.98|3185.28|28
1644476750000|2022-02-10 07:05:50|3194.2|3186.5|3194.16|3186.46|3194.43|3186.73|3193.46|3185.76|21
1644476760000|2022-02-10 07:06:00|3194.11|3186.41|3194.26|3186.56|3194.43|3186.73|3194.02|3186.32|34
1644476770000|2022-02-10 07:06:10|3194.21|3186.51|3194.13|3186.43|3194.29|3186.59|3194.04|3186.34|32
1644476780000|2022-02-10 07:06:20|3194.1|3186.4|3193.94|3186.24|3194.17|3186.47|3193.8|3186.1|29
1644476790000|2022-02-10 07:06:30|3193.92|3186.22|3192.53|3184.83|3194.2|3186.5|3192.53|3184.83|34
1644476800000|2022-02-10 07:06:40|3192.52|3184.82|3192.25|3184.55|3192.56|3184.86|3191.54|3183.84|32
1644476810000|2022-02-10 07:06:50|3192.26|3184.56|3192.25|3184.55|3192.84|3185.14|3192.24|3184.54|32
1644476820000|2022-02-10 07:07:00|3192.44|3184.74|3192.34|3184.64|3192.63|3184.93|3191.95|3184.25|36
1644476830000|2022-02-10 07:07:10|3192.32|3184.62|3193.48|3185.78|3193.57|3185.87|3192.18|3184.48|36
1644476840000|2022-02-10 07:07:20|3193.42|3185.72|3193.11|3185.41|3193.45|3185.75|3193.06|3185.36|31
1644476850000|2022-02-10 07:07:30|3193.02|3185.32|3192.91|3185.21|3193.33|3185.63|3192.85|3185.15|27
1644476860000|2022-02-10 07:07:40|3192.94|3185.24|3193.52|3185.82|3193.54|3185.84|3192.93|3185.23|33
1644476870000|2022-02-10 07:07:50|3193.69|3185.99|3193.33|3185.63|3193.7|3186|3193.09|3185.39|37
1644476880000|2022-02-10 07:08:00|3193.11|3185.41|3193.89|3186.19|3194|3186.3|3192.96|3185.26|39
1644476890000|2022-02-10 07:08:10|3193.69|3185.99|3193.87|3186.17|3194.28|3186.58|3193.52|3185.82|27
1644476900000|2022-02-10 07:08:20|3193.95|3186.25|3193.61|3185.91|3194.08|3186.38|3193.42|3185.72|34
1644476910000|2022-02-10 07:08:30|3193.41|3185.71|3193.88|3186.18|3194.04|3186.34|3193.41|3185.71|34
1644476920000|2022-02-10 07:08:40|3194.35|3186.65|3194.23|3186.53|3194.7|3187|3194.22|3186.52|31
1644476930000|2022-02-10 07:08:50|3194.47|3186.77|3194.88|3187.18|3194.98|3187.28|3194.33|3186.63|38
1644476940000|2022-02-10 07:09:00|3194.87|3187.17|3194.58|3186.88|3194.94|3187.24|3194.45|3186.75|34
1644476950000|2022-02-10 07:09:10|3194.96|3187.26|3192.7|3185|3194.96|3187.26|3192.7|3185|23
1644476960000|2022-02-10 07:09:20|3192.73|3185.03|3193.29|3185.59|3193.39|3185.69|3192.69|3184.99|35
1644476970000|2022-02-10 07:09:30|3193.39|3185.69|3193.36|3185.66|3193.61|3185.91|3193.32|3185.62|32
1644476980000|2022-02-10 07:09:40|3193.37|3185.67|3193.35|3185.65|3193.42|3185.72|3193.18|3185.48|27
1644476990000|2022-02-10 07:09:50|3193.36|3185.66|3193.37|3185.67|3193.47|3185.77|3193.13|3185.43|32
1644477000000|2022-02-10 07:10:00|3193.42|3185.72|3191.41|3183.71|3193.43|3185.73|3191.41|3183.71|31
1644477010000|2022-02-10 07:10:10|3191.4|3183.7|3191.65|3183.95|3191.67|3183.97|3191.27|3183.57|36
1644477020000|2022-02-10 07:10:20|3191.64|3183.94|3193.41|3185.71|3193.44|3185.74|3191.64|3183.94|35
1644477030000|2022-02-10 07:10:30|3193.36|3185.66|3194.11|3186.41|3194.2|3186.5|3193.28|3185.58|27
1644477040000|2022-02-10 07:10:40|3194.41|3186.71|3193.53|3185.83|3194.69|3186.99|3193.39|3185.69|39
1644477050000|2022-02-10 07:10:50|3193.51|3185.81|3194.84|3187.14|3194.84|3187.14|3193.45|3185.75|30
1644477060000|2022-02-10 07:11:00|3194.8|3187.1|3194.29|3186.59|3195|3187.3|3194.12|3186.42|35
1644477070000|2022-02-10 07:11:10|3194.27|3186.57|3194.44|3186.74|3194.44|3186.74|3194.16|3186.46|31
1644477080000|2022-02-10 07:11:20|3194.43|3186.73|3193.57|3185.87|3194.54|3186.84|3193.57|3185.87|35
1644477090000|2022-02-10 07:11:30|3193.79|3186.09|3193.87|3186.17|3193.94|3186.24|3193.33|3185.63|33
1644477100000|2022-02-10 07:11:40|3193.89|3186.19|3193.97|3186.27|3194.11|3186.41|3193.8|3186.1|31
1644477110000|2022-02-10 07:11:50|3193.96|3186.26|3193.78|3186.08|3194.11|3186.41|3193.78|3186.08|33
1644477120000|2022-02-10 07:12:00|3193.76|3186.06|3193.38|3185.68|3193.93|3186.23|3193.38|3185.68|28
1644477130000|2022-02-10 07:12:10|3193.19|3185.49|3193.03|3185.33|3193.19|3185.49|3192.81|3185.11|29
1644477140000|2022-02-10 07:12:20|3192.83|3185.13|3193.63|3185.93|3193.84|3186.14|3192.83|3185.13|30
1644477150000|2022-02-10 07:12:30|3193.72|3186.02|3194.85|3187.15|3195.17|3187.47|3193.62|3185.92|28
1644477160000|2022-02-10 07:12:40|3194.79|3187.09|3194.21|3186.51|3194.79|3187.09|3193.97|3186.27|31
1644477170000|2022-02-10 07:12:50|3194.23|3186.53|3193.97|3186.27|3194.3|3186.6|3193.76|3186.06|31
1644477180000|2022-02-10 07:13:00|3193.78|3186.08|3193.88|3186.18|3194.04|3186.34|3193.73|3186.03|33
1644477190000|2022-02-10 07:13:10|3193.85|3186.15|3194.16|3186.46|3194.38|3186.68|3193.72|3186.02|34
1644477200000|2022-02-10 07:13:20|3194.13|3186.43|3194.81|3187.11|3195|3187.3|3194.02|3186.32|36
1644477210000|2022-02-10 07:13:30|3194.83|3187.13|3195.26|3187.56|3195.33|3187.63|3194.61|3186.91|31
1644477220000|2022-02-10 07:13:40|3195.15|3187.45|3195.06|3187.36|3195.26|3187.56|3194.58|3186.88|29
1644477230000|2022-02-10 07:13:50|3195.07|3187.37|3195.28|3187.58|3195.28|3187.58|3194.91|3187.21|30
1644477240000|2022-02-10 07:14:00|3195.34|3187.64|3195.48|3187.78|3195.51|3187.81|3195.02|3187.32|32
1644477250000|2022-02-10 07:14:10|3195.82|3188.12|3195.96|3188.26|3195.96|3188.26|3195.77|3188.07|21
1644477260000|2022-02-10 07:14:20|3195.94|3188.24|3196.11|3188.41|3196.11|3188.41|3195.94|3188.24|16
1644477270000|2022-02-10 07:14:30|3196.26|3188.56|3197.02|3189.32|3197.22|3189.52|3196.26|3188.56|32
1644477280000|2022-02-10 07:14:40|3197.22|3189.52|3196.11|3188.41|3197.23|3189.53|3195.72|3188.02|30
1644477290000|2022-02-10 07:14:50|3196.16|3188.46|3196.61|3188.91|3196.75|3189.05|3196.16|3188.46|34
1644477300000|2022-02-10 07:15:00|3196.54|3188.84|3196.73|3189.03|3196.73|3189.03|3196.5|3188.8|17
1644477310000|2022-02-10 07:15:10|3196.71|3189.01|3196.51|3188.81|3196.71|3189.01|3196.43|3188.73|15
1644477320000|2022-02-10 07:15:20|3196.45|3188.75|3195.5|3187.8|3196.56|3188.86|3195.5|3187.8|19
1644477330000|2022-02-10 07:15:30|3195.53|3187.83|3195.71|3188.01|3195.82|3188.12|3195.52|3187.82|17
1644477340000|2022-02-10 07:15:40|3195.5|3187.8|3194.17|3186.47|3195.5|3187.8|3194.17|3186.47|23
1644477350000|2022-02-10 07:15:50|3194.4|3186.7|3194.31|3186.61|3195.28|3187.58|3194.07|3186.37|36
1644477360000|2022-02-10 07:16:00|3194.33|3186.63|3194.11|3186.41|3194.59|3186.89|3194.07|3186.37|32
1644477370000|2022-02-10 07:16:10|3194.12|3186.42|3194.27|3186.57|3194.48|3186.78|3194|3186.3|30
1644477380000|2022-02-10 07:16:20|3194.71|3187.01|3194.15|3186.45|3194.71|3187.01|3194.15|3186.45|15
1644477390000|2022-02-10 07:16:30|3194.11|3186.41|3195.43|3187.73|3195.43|3187.73|3194.11|3186.41|23
1644477400000|2022-02-10 07:16:40|3195.32|3187.62|3194.75|3187.05|3195.46|3187.76|3194.7|3187|35
1644477410000|2022-02-10 07:16:50|3194.34|3186.64|3194.21|3186.51|3194.5|3186.8|3194.08|3186.38|28
1644477420000|2022-02-10 07:17:00|3194.04|3186.34|3194.5|3186.8|3194.7|3187|3193.92|3186.22|27
1644477430000|2022-02-10 07:17:10|3194.73|3187.03|3194.75|3187.05|3195.06|3187.36|3194.51|3186.81|28
1644477440000|2022-02-10 07:17:20|3194.83|3187.13|3194.32|3186.62|3195.05|3187.35|3194.32|3186.62|31
1644477450000|2022-02-10 07:17:30|3194.31|3186.61|3193.85|3186.15|3194.31|3186.61|3193.84|3186.14|19
1644477460000|2022-02-10 07:17:40|3193.23|3185.53|3193.77|3186.07|3194|3186.3|3192.87|3185.17|30
1644477470000|2022-02-10 07:17:50|3193.94|3186.24|3193.62|3185.92|3193.94|3186.24|3193.19|3185.49|31
1644477480000|2022-02-10 07:18:00|3193.73|3186.03|3193.48|3185.78|3193.87|3186.17|3193.06|3185.36|29
1644477490000|2022-02-10 07:18:10|3193.53|3185.83|3193.12|3185.42|3193.59|3185.89|3192.54|3184.84|34
1644477500000|2022-02-10 07:18:20|3192.75|3185.05|3193.02|3185.32|3193.43|3185.73|3192.75|3185.05|14
1644477510000|2022-02-10 07:18:30|3193.03|3185.33|3192.68|3184.98|3193.04|3185.34|3192.63|3184.93|28
1644477520000|2022-02-10 07:18:40|3192.65|3184.95|3192.81|3185.11|3193.01|3185.31|3192.51|3184.81|15
1644477530000|2022-02-10 07:18:50|3192.66|3184.96|3192.37|3184.67|3192.66|3184.96|3192.02|3184.32|26
1644477540000|2022-02-10 07:19:00|3192.31|3184.61|3192.22|3184.52|3192.31|3184.61|3192.22|3184.52|20
1644477550000|2022-02-10 07:19:10|3192.25|3184.55|3192.08|3184.38|3192.25|3184.55|3191.92|3184.22|27
1644477560000|2022-02-10 07:19:20|3192.16|3184.46|3192.22|3184.52|3192.26|3184.56|3191.94|3184.24|20
1644477570000|2022-02-10 07:19:30|3191.97|3184.27|3189.93|3182.23|3191.97|3184.27|3189|3181.3|33
1644477580000|2022-02-10 07:19:40|3189.95|3182.25|3190|3182.3|3190.01|3182.31|3189.36|3181.66|33
1644477590000|2022-02-10 07:19:50|3189.92|3182.22|3189.95|3182.25|3190.01|3182.31|3189.66|3181.96|33
1644477600000|2022-02-10 07:20:00|3189.98|3182.28|3188.08|3180.38|3189.98|3182.28|3187.98|3180.28|35
1644477610000|2022-02-10 07:20:10|3187.99|3180.29|3189.23|3181.53|3189.23|3181.53|3187.99|3180.29|34
1644477620000|2022-02-10 07:20:20|3189.47|3181.77|3190.25|3182.55|3190.25|3182.55|3189.47|3181.77|30
1644477630000|2022-02-10 07:20:30|3190.24|3182.54|3191.25|3183.55|3191.25|3183.55|3190.24|3182.54|34
1644477640000|2022-02-10 07:20:40|3191.14|3183.44|3191.67|3183.97|3191.76|3184.06|3191.11|3183.41|37
1644477650000|2022-02-10 07:20:50|3191.6|3183.9|3191.73|3184.03|3191.77|3184.07|3191.08|3183.38|34
1644477660000|2022-02-10 07:21:00|3191.63|3183.93|3191.79|3184.09|3191.79|3184.09|3191.47|3183.77|33
1644477670000|2022-02-10 07:21:10|3191.78|3184.08|3192.38|3184.68|3192.96|3185.26|3191.75|3184.05|24
1644477680000|2022-02-10 07:21:20|3191.61|3183.91|3191.84|3184.14|3192.04|3184.34|3191.61|3183.91|33
1644477690000|2022-02-10 07:21:30|3191.75|3184.05|3191.58|3183.88|3191.84|3184.14|3190.77|3183.07|31
1644477700000|2022-02-10 07:21:40|3191.51|3183.81|3191.55|3183.85|3191.76|3184.06|3190.64|3182.94|34
1644477710000|2022-02-10 07:21:50|3191.4|3183.7|3191.54|3183.84|3191.54|3183.84|3191.22|3183.52|31
1644477720000|2022-02-10 07:22:00|3191.4|3183.7|3191.48|3183.78|3191.71|3184.01|3191.05|3183.35|24
1644477730000|2022-02-10 07:22:10|3191.49|3183.79|3191.52|3183.82|3191.66|3183.96|3191.38|3183.68|32
1644477740000|2022-02-10 07:22:20|3191.53|3183.83|3191.44|3183.74|3191.66|3183.96|3191.4|3183.7|21
1644477750000|2022-02-10 07:22:30|3191.36|3183.66|3190.79|3183.09|3191.43|3183.73|3190.69|3182.99|28
1644477760000|2022-02-10 07:22:40|3190.8|3183.1|3191.05|3183.35|3191.08|3183.38|3190.76|3183.06|13
1644477770000|2022-02-10 07:22:50|3190.89|3183.19|3191.32|3183.62|3191.53|3183.83|3190.89|3183.19|33
1644477780000|2022-02-10 07:23:00|3191.17|3183.47|3191|3183.3|3191.53|3183.83|3191|3183.3|36
1644477790000|2022-02-10 07:23:10|3191.06|3183.36|3192.03|3184.33|3192.33|3184.63|3190.93|3183.23|37
1644477800000|2022-02-10 07:23:20|3191.67|3183.97|3191.74|3184.04|3192.09|3184.39|3191.58|3183.88|34
1644477810000|2022-02-10 07:23:30|3192.14|3184.44|3192.12|3184.42|3192.24|3184.54|3191.71|3184.01|19
1644477820000|2022-02-10 07:23:40|3191.91|3184.21|3191.03|3183.33|3191.91|3184.21|3191.02|3183.32|27
1644477830000|2022-02-10 07:23:50|3191.12|3183.42|3191.36|3183.66|3191.36|3183.66|3190.92|3183.22|29
1644477840000|2022-02-10 07:24:00|3191.48|3183.78|3191.31|3183.61|3191.78|3184.08|3191.14|3183.44|31
1644477850000|2022-02-10 07:24:10|3191.14|3183.44|3191.75|3184.05|3191.75|3184.05|3191.14|3183.44|20
1644477860000|2022-02-10 07:24:20|3191.71|3184.01|3192.32|3184.62|3192.32|3184.62|3191.7|3184|19
1644477870000|2022-02-10 07:24:30|3192.14|3184.44|3191.96|3184.26|3192.45|3184.75|3191.76|3184.06|22
1644477880000|2022-02-10 07:24:40|3191.97|3184.27|3192.25|3184.55|3192.62|3184.92|3191.97|3184.27|31
1644477890000|2022-02-10 07:24:50|3192.24|3184.54|3191.01|3183.31|3192.24|3184.54|3190.89|3183.19|23
1644477900000|2022-02-10 07:25:00|3190.92|3183.22|3189.37|3181.67|3191.89|3184.19|3189.19|3181.49|27
1644477910000|2022-02-10 07:25:10|3189.34|3181.64|3189.67|3181.97|3189.67|3181.97|3189.3|3181.6|25
1644477920000|2022-02-10 07:25:20|3189.68|3181.98|3189.82|3182.12|3190.09|3182.39|3189.68|3181.98|22
1644477930000|2022-02-10 07:25:30|3189.77|3182.07|3189.87|3182.17|3189.87|3182.17|3189.73|3182.03|18
1644477940000|2022-02-10 07:25:40|3189.78|3182.08|3189.66|3181.96|3189.87|3182.17|3189.45|3181.75|11
1644477950000|2022-02-10 07:25:50|3189.45|3181.75|3189.4|3181.7|3189.66|3181.96|3189.09|3181.39|21
1644477960000|2022-02-10 07:26:00|3189.54|3181.84|3189.44|3181.74|3189.57|3181.87|3189.26|3181.56|31
1644477970000|2022-02-10 07:26:10|3189.45|3181.75|3189.19|3181.49|3189.56|3181.86|3189.06|3181.36|29
1644477980000|2022-02-10 07:26:20|3189.15|3181.45|3189.06|3181.36|3189.15|3181.45|3188.64|3180.94|19
1644477990000|2022-02-10 07:26:30|3189.05|3181.35|3190.25|3182.55|3190.25|3182.55|3188.81|3181.11|31
1644478000000|2022-02-10 07:26:40|3190.16|3182.46|3190.34|3182.64|3190.49|3182.79|3189.96|3182.26|27
1644478010000|2022-02-10 07:26:50|3190.32|3182.62|3190.31|3182.61|3190.48|3182.78|3190.29|3182.59|23
1644478020000|2022-02-10 07:27:00|3190.29|3182.59|3189.35|3181.65|3190.42|3182.72|3189.35|3181.65|31
1644478030000|2022-02-10 07:27:10|3189.34|3181.64|3189.41|3181.71|3189.63|3181.93|3189.23|3181.53|20
1644478040000|2022-02-10 07:27:20|3189.49|3181.79|3189.61|3181.91|3189.63|3181.93|3189.39|3181.69|20
1644478050000|2022-02-10 07:27:30|3189.5|3181.8|3189.48|3181.78|3189.62|3181.92|3189.36|3181.66|28
1644478060000|2022-02-10 07:27:40|3189.44|3181.74|3189.77|3182.07|3189.77|3182.07|3189.44|3181.74|9
1644478070000|2022-02-10 07:27:50|3189.72|3182.02|3189.68|3181.98|3189.72|3182.02|3189.68|3181.98|2
1644478080000|2022-02-10 07:28:00|3189.67|3181.97|3188.38|3180.68|3189.67|3181.97|3188.2|3180.5|15
1644478090000|2022-02-10 07:28:10|3188.67|3180.97|3189.5|3181.8|3190.03|3182.33|3188.67|3180.97|29
1644478100000|2022-02-10 07:28:20|3189.44|3181.74|3189.68|3181.98|3190.06|3182.36|3189.44|3181.74|24
1644478110000|2022-02-10 07:28:30|3190.01|3182.31|3189.74|3182.04|3190.02|3182.32|3189.69|3181.99|28
1644478120000|2022-02-10 07:28:40|3189.89|3182.19|3189.08|3181.38|3189.89|3182.19|3188.87|3181.17|34
1644478130000|2022-02-10 07:28:50|3189.01|3181.31|3188.77|3181.07|3189.04|3181.34|3188.43|3180.73|28
1644478140000|2022-02-10 07:29:00|3188.67|3180.97|3188.78|3181.08|3188.85|3181.15|3188.53|3180.83|29
1644478150000|2022-02-10 07:29:10|3188.79|3181.09|3188.54|3180.84|3188.9|3181.2|3188.2|3180.5|28
1644478160000|2022-02-10 07:29:20|3188.34|3180.64|3188.12|3180.42|3188.58|3180.88|3188.06|3180.36|32
1644478170000|2022-02-10 07:29:30|3188.16|3180.46|3188.26|3180.56|3188.41|3180.71|3188.09|3180.39|28
1644478180000|2022-02-10 07:29:40|3188.17|3180.47|3187.79|3180.09|3188.35|3180.65|3187.67|3179.97|29
1644478190000|2022-02-10 07:29:50|3187.74|3180.04|3188.99|3181.29|3189.21|3181.51|3187.74|3180.04|27
1644478200000|2022-02-10 07:30:00|3188.96|3181.26|3189.06|3181.36|3189.1|3181.4|3188.64|3180.94|29
1644478210000|2022-02-10 07:30:10|3189.09|3181.39|3188.88|3181.18|3189.09|3181.39|3188.71|3181.01|23
1644478220000|2022-02-10 07:30:20|3188.86|3181.16|3188.43|3180.73|3189.19|3181.49|3188.31|3180.61|31
1644478230000|2022-02-10 07:30:30|3188.41|3180.71|3186.9|3179.2|3188.6|3180.9|3186.9|3179.2|27
1644478240000|2022-02-10 07:30:40|3186.88|3179.18|3186.68|3178.98|3186.88|3179.18|3186.32|3178.62|28
1644478250000|2022-02-10 07:30:50|3186.75|3179.05|3186.16|3178.46|3186.89|3179.19|3185.77|3178.07|33
1644478260000|2022-02-10 07:31:00|3186.17|3178.47|3186.36|3178.66|3186.93|3179.23|3186.17|3178.47|33
1644478270000|2022-02-10 07:31:10|3186.51|3178.81|3186.38|3178.68|3186.95|3179.25|3186.24|3178.54|26
1644478280000|2022-02-10 07:31:20|3186.4|3178.7|3186.59|3178.89|3186.67|3178.97|3186.4|3178.7|28
1644478290000|2022-02-10 07:31:30|3186.68|3178.98|3186.37|3178.67|3186.71|3179.01|3186.37|3178.67|28
1644478300000|2022-02-10 07:31:40|3186.29|3178.59|3187.14|3179.44|3187.14|3179.44|3186.29|3178.59|31
1644478310000|2022-02-10 07:31:50|3187.13|3179.43|3187.92|3180.22|3188.11|3180.41|3187.13|3179.43|35
1644478320000|2022-02-10 07:32:00|3187.77|3180.07|3188.49|3180.79|3188.71|3181.01|3187.77|3180.07|35
1644478330000|2022-02-10 07:32:10|3188.47|3180.77|3188.99|3181.29|3189.83|3182.13|3188.44|3180.74|33
1644478340000|2022-02-10 07:32:20|3188.98|3181.28|3188.32|3180.62|3189.25|3181.55|3187.96|3180.26|30
1644478350000|2022-02-10 07:32:30|3188.17|3180.47|3188.74|3181.04|3189|3181.3|3188.17|3180.47|27
1644478360000|2022-02-10 07:32:40|3188.55|3180.85|3189.04|3181.34|3189.08|3181.38|3188.41|3180.71|20
1644478370000|2022-02-10 07:32:50|3189.03|3181.33|3189.51|3181.81|3189.74|3182.04|3189.03|3181.33|28
1644478380000|2022-02-10 07:33:00|3189.98|3182.28|3190.66|3182.96|3190.66|3182.96|3189.65|3181.95|27
1644478390000|2022-02-10 07:33:10|3190.69|3182.99|3190.66|3182.96|3190.71|3183.01|3190.49|3182.79|29
1644478400000|2022-02-10 07:33:20|3190.63|3182.93|3190.99|3183.29|3191.2|3183.5|3190.58|3182.88|32
1644478410000|2022-02-10 07:33:30|3191.01|3183.31|3191.31|3183.61|3191.38|3183.68|3190.57|3182.87|35
1644478420000|2022-02-10 07:33:40|3191.24|3183.54|3191.44|3183.74|3191.61|3183.91|3191.15|3183.45|31
1644478430000|2022-02-10 07:33:50|3191.43|3183.73|3190.58|3182.88|3191.43|3183.73|3190.45|3182.75|31
1644478440000|2022-02-10 07:34:00|3190.66|3182.96|3190.21|3182.51|3190.66|3182.96|3189.92|3182.22|32
1644478450000|2022-02-10 07:34:10|3190.25|3182.55|3189.96|3182.26|3190.47|3182.77|3189.93|3182.23|31
1644478460000|2022-02-10 07:34:20|3189.54|3181.84|3188.56|3180.86|3189.54|3181.84|3188.55|3180.85|29
1644478470000|2022-02-10 07:34:30|3188.57|3180.87|3188.65|3180.95|3188.72|3181.02|3188.24|3180.54|21
1644478480000|2022-02-10 07:34:40|3188.7|3181|3189.18|3181.48|3189.58|3181.88|3188.66|3180.96|22
1644478490000|2022-02-10 07:34:50|3189.7|3182|3189.66|3181.96|3189.85|3182.15|3189.39|3181.69|35
1644478500000|2022-02-10 07:35:00|3189.63|3181.93|3189.67|3181.97|3189.69|3181.99|3189.5|3181.8|30
1644478510000|2022-02-10 07:35:10|3189.7|3182|3189.42|3181.72|3189.88|3182.18|3188.97|3181.27|36
1644478520000|2022-02-10 07:35:20|3189.43|3181.73|3189.38|3181.68|3189.55|3181.85|3189.19|3181.49|30
1644478530000|2022-02-10 07:35:30|3189.39|3181.69|3190.24|3182.54|3190.25|3182.55|3189.2|3181.5|30
1644478540000|2022-02-10 07:35:40|3190.37|3182.67|3189.43|3181.73|3190.37|3182.67|3189.21|3181.51|35
1644478550000|2022-02-10 07:35:50|3189.42|3181.72|3188.81|3181.11|3189.47|3181.77|3188.78|3181.08|31
1644478560000|2022-02-10 07:36:00|3188.8|3181.1|3187.31|3179.61|3188.81|3181.11|3187.14|3179.44|28
1644478570000|2022-02-10 07:36:10|3187.35|3179.65|3187.26|3179.56|3187.87|3180.17|3187.26|3179.56|13
1644478580000|2022-02-10 07:36:20|3187.29|3179.59|3187.48|3179.78|3187.81|3180.11|3187.13|3179.43|26
1644478590000|2022-02-10 07:36:30|3187.34|3179.64|3187.34|3179.64|3187.59|3179.89|3187.2|3179.5|28
1644478600000|2022-02-10 07:36:40|3187.3|3179.6|3186.81|3179.11|3188.03|3180.33|3186.62|3178.92|25
1644478610000|2022-02-10 07:36:50|3186.97|3179.27|3186.42|3178.72|3186.97|3179.27|3186.32|3178.62|15
1644478620000|2022-02-10 07:37:00|3186.44|3178.74|3186.48|3178.78|3186.62|3178.92|3186.14|3178.44|31
1644478630000|2022-02-10 07:37:10|3186.45|3178.75|3187.05|3179.35|3187.15|3179.45|3186.45|3178.75|25
1644478640000|2022-02-10 07:37:20|3187.04|3179.34|3186.64|3178.94|3187.05|3179.35|3186.63|3178.93|20
1644478650000|2022-02-10 07:37:30|3186.65|3178.95|3187.66|3179.96|3188.26|3180.56|3186.65|3178.95|31
1644478660000|2022-02-10 07:37:40|3187.68|3179.98|3187.78|3180.08|3187.98|3180.28|3187.48|3179.78|33
1644478670000|2022-02-10 07:37:50|3187.88|3180.18|3187.84|3180.14|3187.89|3180.19|3187.5|3179.8|32
1644478680000|2022-02-10 07:38:00|3187.85|3180.15|3187.86|3180.16|3188.14|3180.44|3187.8|3180.1|31
1644478690000|2022-02-10 07:38:10|3187.88|3180.18|3187.62|3179.92|3188.03|3180.33|3187.47|3179.77|29
1644478700000|2022-02-10 07:38:20|3187.67|3179.97|3187.82|3180.12|3187.93|3180.23|3187.18|3179.48|37
1644478710000|2022-02-10 07:38:30|3187.87|3180.17|3187.47|3179.77|3187.95|3180.25|3187.32|3179.62|30
1644478720000|2022-02-10 07:38:40|3187.65|3179.95|3187.63|3179.93|3187.68|3179.98|3187.27|3179.57|24
1644478730000|2022-02-10 07:38:50|3187.64|3179.94|3187.82|3180.12|3187.82|3180.12|3187.42|3179.72|28
1644478740000|2022-02-10 07:39:00|3187.77|3180.07|3187.73|3180.03|3187.77|3180.07|3187.44|3179.74|30
1644478750000|2022-02-10 07:39:10|3187.67|3179.97|3188.27|3180.57|3188.78|3181.08|3187.59|3179.89|34
1644478760000|2022-02-10 07:39:20|3188.46|3180.76|3188.45|3180.75|3188.56|3180.86|3188.2|3180.5|32
1644478770000|2022-02-10 07:39:30|3188.44|3180.74|3188.85|3181.15|3188.94|3181.24|3188.29|3180.59|29
1644478780000|2022-02-10 07:39:40|3188.84|3181.14|3190.16|3182.46|3190.2|3182.5|3188.84|3181.14|34
1644478790000|2022-02-10 07:39:50|3190.17|3182.47|3189.2|3181.5|3190.25|3182.55|3188.97|3181.27|32
1644478800000|2022-02-10 07:40:00|3189.21|3181.51|3187.89|3180.19|3189.21|3181.51|3187.8|3180.1|31
1644478810000|2022-02-10 07:40:10|3187.94|3180.24|3187.85|3180.15|3188.05|3180.35|3187.72|3180.02|32
1644478820000|2022-02-10 07:40:20|3187.84|3180.14|3187.71|3180.01|3188.08|3180.38|3187.66|3179.96|31
1644478830000|2022-02-10 07:40:30|3187.76|3180.06|3189.63|3181.93|3189.64|3181.94|3187.66|3179.96|30
1644478840000|2022-02-10 07:40:40|3189.62|3181.92|3189.77|3182.07|3189.85|3182.15|3189.34|3181.64|34
1644478850000|2022-02-10 07:40:50|3189.81|3182.11|3189.67|3181.97|3189.95|3182.25|3189.6|3181.9|22
1644478860000|2022-02-10 07:41:00|3189.69|3181.99|3189.68|3181.98|3189.8|3182.1|3189.52|3181.82|34
1644478870000|2022-02-10 07:41:10|3189.7|3182|3189.47|3181.77|3189.72|3182.02|3189.33|3181.63|26
1644478880000|2022-02-10 07:41:20|3189.33|3181.63|3189.4|3181.7|3189.46|3181.76|3189.08|3181.38|36
1644478890000|2022-02-10 07:41:30|3189.41|3181.71|3189.34|3181.64|3189.47|3181.77|3189.07|3181.37|32
1644478900000|2022-02-10 07:41:40|3189.33|3181.63|3189.58|3181.88|3189.64|3181.94|3189.22|3181.52|36
1644478910000|2022-02-10 07:41:50|3189.63|3181.93|3188.06|3180.36|3189.7|3182|3188.04|3180.34|33
1644478920000|2022-02-10 07:42:00|3188.07|3180.37|3185.65|3177.95|3188.15|3180.45|3185.65|3177.95|33
1644478930000|2022-02-10 07:42:10|3185.73|3178.03|3187.31|3179.61|3187.87|3180.17|3185.73|3178.03|34
1644478940000|2022-02-10 07:42:20|3187.26|3179.56|3187.19|3179.49|3187.39|3179.69|3187.19|3179.49|31
1644478950000|2022-02-10 07:42:30|3187.34|3179.64|3187.43|3179.73|3187.53|3179.83|3187.08|3179.38|31
1644478960000|2022-02-10 07:42:40|3187.44|3179.74|3188.51|3180.81|3188.51|3180.81|3186.9|3179.2|30
1644478970000|2022-02-10 07:42:50|3188.41|3180.71|3188.47|3180.77|3188.57|3180.87|3188.39|3180.69|31
1644478980000|2022-02-10 07:43:00|3188.46|3180.76|3187.94|3180.24|3188.58|3180.88|3187.69|3179.99|30
1644478990000|2022-02-10 07:43:10|3187.99|3180.29|3187.84|3180.14|3188.22|3180.52|3187.7|3180|33
1644479000000|2022-02-10 07:43:20|3187.68|3179.98|3188.16|3180.46|3188.16|3180.46|3187.57|3179.87|18
1644479010000|2022-02-10 07:43:30|3188.22|3180.52|3188.74|3181.04|3188.74|3181.04|3188.06|3180.36|21
1644479020000|2022-02-10 07:43:40|3188.92|3181.22|3189.42|3181.72|3189.65|3181.95|3188.92|3181.22|34
1644479030000|2022-02-10 07:43:50|3189.41|3181.71|3189.45|3181.75|3189.54|3181.84|3189.15|3181.45|30
1644479040000|2022-02-10 07:44:00|3189.44|3181.74|3188.89|3181.19|3189.44|3181.74|3188.69|3180.99|26
1644479050000|2022-02-10 07:44:10|3188.77|3181.07|3188.44|3180.74|3188.78|3181.08|3188.29|3180.59|29
1644479060000|2022-02-10 07:44:20|3188.39|3180.69|3187.61|3179.91|3188.45|3180.75|3187.61|3179.91|22
1644479070000|2022-02-10 07:44:30|3187.56|3179.86|3187.53|3179.83|3187.71|3180.01|3187.44|3179.74|24
1644479080000|2022-02-10 07:44:40|3187.55|3179.85|3187.64|3179.94|3187.7|3180|3187.47|3179.77|19
1644479090000|2022-02-10 07:44:50|3187.8|3180.1|3188.59|3180.89|3188.66|3180.96|3187.78|3180.08|28
1644479100000|2022-02-10 07:45:00|3188.56|3180.86|3188.2|3180.5|3188.66|3180.96|3187.85|3180.15|24
1644479110000|2022-02-10 07:45:10|3188.23|3180.53|3186.77|3179.07|3188.36|3180.66|3186.73|3179.03|27
1644479120000|2022-02-10 07:45:20|3186.79|3179.09|3186.71|3179.01|3186.83|3179.13|3186.36|3178.66|23
1644479130000|2022-02-10 07:45:30|3186.58|3178.88|3186.96|3179.26|3186.96|3179.26|3186.58|3178.88|20
1644479140000|2022-02-10 07:45:40|3186.89|3179.19|3186.7|3179|3187.05|3179.35|3186.62|3178.92|14
1644479150000|2022-02-10 07:45:50|3186.71|3179.01|3186.9|3179.2|3187.33|3179.63|3186.64|3178.94|34
1644479160000|2022-02-10 07:46:00|3186.75|3179.05|3186.67|3178.97|3186.96|3179.26|3186.54|3178.84|22
1644479170000|2022-02-10 07:46:10|3186.66|3178.96|3186.85|3179.15|3186.96|3179.26|3186.66|3178.96|12
1644479180000|2022-02-10 07:46:20|3186.86|3179.16|3186.48|3178.78|3186.94|3179.24|3186.39|3178.69|21
1644479190000|2022-02-10 07:46:30|3186.5|3178.8|3187.08|3179.38|3187.08|3179.38|3186.49|3178.79|30
1644479200000|2022-02-10 07:46:40|3186.97|3179.27|3187.23|3179.53|3187.56|3179.86|3186.93|3179.23|11
1644479210000|2022-02-10 07:46:50|3187.25|3179.55|3188.05|3180.35|3188.21|3180.51|3187.25|3179.55|30
1644479220000|2022-02-10 07:47:00|3187.98|3180.28|3188.13|3180.43|3188.26|3180.56|3187.98|3180.28|22
1644479230000|2022-02-10 07:47:10|3188.12|3180.42|3188.12|3180.42|3188.21|3180.51|3188.09|3180.39|15
1644479240000|2022-02-10 07:47:20|3188.11|3180.41|3188.33|3180.63|3188.44|3180.74|3188.06|3180.36|28
1644479250000|2022-02-10 07:47:30|3188.44|3180.74|3188.48|3180.78|3188.48|3180.78|3188.29|3180.59|18
1644479260000|2022-02-10 07:47:40|3188.47|3180.77|3189.22|3181.52|3189.22|3181.52|3188.45|3180.75|22
1644479270000|2022-02-10 07:47:50|3189.04|3181.34|3189.02|3181.32|3189.52|3181.82|3189.02|3181.32|15
1644479280000|2022-02-10 07:48:00|3189.18|3181.48|3189.22|3181.52|3189.76|3182.06|3188.95|3181.25|28
1644479290000|2022-02-10 07:48:10|3189.23|3181.53|3189.13|3181.43|3189.53|3181.83|3189.01|3181.31|25
1644479300000|2022-02-10 07:48:20|3189.01|3181.31|3190.79|3183.09|3191.47|3183.77|3189.01|3181.31|34
1644479310000|2022-02-10 07:48:30|3190.78|3183.08|3190.62|3182.92|3190.85|3183.15|3190.2|3182.5|34
1644479320000|2022-02-10 07:48:40|3190.54|3182.84|3191.21|3183.51|3191.47|3183.77|3190.45|3182.75|37
1644479330000|2022-02-10 07:48:50|3191.2|3183.5|3191.02|3183.32|3191.24|3183.54|3190.81|3183.11|28
1644479340000|2022-02-10 07:49:00|3190.93|3183.23|3190.88|3183.18|3190.93|3183.23|3190.74|3183.04|17
1644479350000|2022-02-10 07:49:10|3191.16|3183.46|3191.19|3183.49|3191.19|3183.49|3191.01|3183.31|29
1644479360000|2022-02-10 07:49:20|3191.45|3183.75|3191.8|3184.1|3191.89|3184.19|3191.45|3183.75|34
1644479370000|2022-02-10 07:49:30|3191.74|3184.04|3191.47|3183.77|3191.98|3184.28|3191.37|3183.67|28
1644479380000|2022-02-10 07:49:40|3191.37|3183.67|3191.37|3183.67|3191.5|3183.8|3191.37|3183.67|12
1644479390000|2022-02-10 07:49:50|3191.45|3183.75|3190.41|3182.71|3191.45|3183.75|3190.19|3182.49|23
1644479400000|2022-02-10 07:50:00|3190.63|3182.93|3190.34|3182.64|3190.63|3182.93|3190.11|3182.41|17
1644479410000|2022-02-10 07:50:10|3190.38|3182.68|3192.04|3184.34|3192.17|3184.47|3190.38|3182.68|29
1644479420000|2022-02-10 07:50:20|3192|3184.3|3193.32|3185.62|3193.32|3185.62|3191.87|3184.17|35
1644479430000|2022-02-10 07:50:30|3193.31|3185.61|3193.42|3185.72|3193.44|3185.74|3193.23|3185.53|31
1644479440000|2022-02-10 07:50:40|3193.36|3185.66|3192.9|3185.2|3193.43|3185.73|3192.71|3185.01|25
1644479450000|2022-02-10 07:50:50|3192.91|3185.21|3193.39|3185.69|3193.58|3185.88|3192.91|3185.21|10
1644479460000|2022-02-10 07:51:00|3193.34|3185.64|3193.23|3185.53|3193.46|3185.76|3193.14|3185.44|25
1644479470000|2022-02-10 07:51:10|3193.22|3185.52|3193.38|3185.68|3193.38|3185.68|3193.09|3185.39|22
1644479480000|2022-02-10 07:51:20|3193.45|3185.75|3193.99|3186.29|3194.09|3186.39|3193.45|3185.75|25
1644479490000|2022-02-10 07:51:30|3194.05|3186.35|3194.34|3186.64|3195.18|3187.48|3194.04|3186.34|37
1644479500000|2022-02-10 07:51:40|3194.35|3186.65|3194.07|3186.37|3194.41|3186.71|3193.89|3186.19|22
1644479510000|2022-02-10 07:51:50|3194|3186.3|3195.02|3187.32|3195.26|3187.56|3193.86|3186.16|31
1644479520000|2022-02-10 07:52:00|3195.06|3187.36|3195.07|3187.37|3195.54|3187.84|3194.33|3186.63|39
1644479530000|2022-02-10 07:52:10|3195.08|3187.38|3196.21|3188.51|3196.36|3188.66|3194.99|3187.29|34
1644479540000|2022-02-10 07:52:20|3196.03|3188.33|3196.58|3188.88|3196.58|3188.88|3195.98|3188.28|23
1644479550000|2022-02-10 07:52:30|3196.57|3188.87|3196.15|3188.45|3196.8|3189.1|3195.93|3188.23|31
1644479560000|2022-02-10 07:52:40|3196.18|3188.48|3196.21|3188.51|3196.59|3188.89|3196.15|3188.45|22
1644479570000|2022-02-10 07:52:50|3196.2|3188.5|3196.62|3188.92|3196.62|3188.92|3196.18|3188.48|32
1644479580000|2022-02-10 07:53:00|3196.57|3188.87|3196.27|3188.57|3196.66|3188.96|3196.27|3188.57|30
1644479590000|2022-02-10 07:53:10|3196.56|3188.86|3196.55|3188.85|3196.6|3188.9|3196.29|3188.59|29
1644479600000|2022-02-10 07:53:20|3196.51|3188.81|3197.07|3189.37|3197.07|3189.37|3196.5|3188.8|28
1644479610000|2022-02-10 07:53:30|3197.06|3189.36|3196.35|3188.65|3197.06|3189.36|3196.27|3188.57|28
1644479620000|2022-02-10 07:53:40|3196.32|3188.62|3196.54|3188.84|3196.55|3188.85|3196.31|3188.61|24
1644479630000|2022-02-10 07:53:50|3196.47|3188.77|3196.76|3189.06|3196.76|3189.06|3196.37|3188.67|25
1644479640000|2022-02-10 07:54:00|3196.89|3189.19|3196.29|3188.59|3197.41|3189.71|3196.29|3188.59|24
1644479650000|2022-02-10 07:54:10|3196.38|3188.68|3196.66|3188.96|3196.66|3188.96|3196.26|3188.56|15
1644479660000|2022-02-10 07:54:20|3196.54|3188.84|3195.28|3187.58|3196.56|3188.86|3194.84|3187.14|26
1644479670000|2022-02-10 07:54:30|3195.29|3187.59|3195.04|3187.34|3195.29|3187.59|3194.79|3187.09|24
1644479680000|2022-02-10 07:54:40|3194.96|3187.26|3195.76|3188.06|3195.76|3188.06|3194.72|3187.02|28
1644479690000|2022-02-10 07:54:50|3195.58|3187.88|3194.71|3187.01|3195.58|3187.88|3193.89|3186.19|29
1644479700000|2022-02-10 07:55:00|3194.73|3187.03|3195.81|3188.11|3195.81|3188.11|3194.73|3187.03|15
1644479710000|2022-02-10 07:55:10|3195.87|3188.17|3196.55|3188.85|3196.59|3188.89|3195.83|3188.13|29
1644479720000|2022-02-10 07:55:20|3196.61|3188.91|3196.65|3188.95|3196.69|3188.99|3196.4|3188.7|20
1644479730000|2022-02-10 07:55:30|3196.66|3188.96|3196.77|3189.07|3196.77|3189.07|3196.47|3188.77|29
1644479740000|2022-02-10 07:55:40|3196.79|3189.09|3196.42|3188.72|3197.03|3189.33|3196.29|3188.59|34
1644479750000|2022-02-10 07:55:50|3196.51|3188.81|3197.42|3189.72|3197.48|3189.78|3196.38|3188.68|19
1644479760000|2022-02-10 07:56:00|3197.48|3189.78|3197.51|3189.81|3197.6|3189.9|3197.38|3189.68|26
1644479770000|2022-02-10 07:56:10|3197.53|3189.83|3199.76|3192.06|3199.76|3192.06|3197.46|3189.76|33
1644479780000|2022-02-10 07:56:20|3199.86|3192.16|3199.42|3191.72|3201.63|3193.93|3199.31|3191.61|38
1644479790000|2022-02-10 07:56:30|3199.47|3191.77|3199.63|3191.93|3200.13|3192.43|3199.33|3191.63|37
1644479800000|2022-02-10 07:56:40|3199.61|3191.91|3199.86|3192.16|3200.07|3192.37|3199.54|3191.84|35
1644479810000|2022-02-10 07:56:50|3199.92|3192.22|3199.83|3192.13|3200.29|3192.59|3199.73|3192.03|29
1644479820000|2022-02-10 07:57:00|3199.91|3192.21|3199.74|3192.04|3200.07|3192.37|3199.74|3192.04|33
1644479830000|2022-02-10 07:57:10|3199.73|3192.03|3199.04|3191.34|3199.8|3192.1|3198.95|3191.25|32
1644479840000|2022-02-10 07:57:20|3199.03|3191.33|3199.98|3192.28|3199.98|3192.28|3198.38|3190.68|34
1644479850000|2022-02-10 07:57:30|3200|3192.3|3199.76|3192.06|3200.04|3192.34|3199.62|3191.92|31
1644479860000|2022-02-10 07:57:40|3199.75|3192.05|3199.79|3192.09|3200.26|3192.56|3199.04|3191.34|32
1644479870000|2022-02-10 07:57:50|3199.8|3192.1|3198.94|3191.24|3199.89|3192.19|3198.58|3190.88|36
1644479880000|2022-02-10 07:58:00|3198.89|3191.19|3198.19|3190.49|3198.89|3191.19|3198.05|3190.35|36
1644479890000|2022-02-10 07:58:10|3198.22|3190.52|3196.44|3188.74|3198.22|3190.52|3196.44|3188.74|37
1644479900000|2022-02-10 07:58:20|3196.79|3189.09|3197.98|3190.28|3198.11|3190.41|3196.79|3189.09|34
1644479910000|2022-02-10 07:58:30|3197.97|3190.27|3197.71|3190.01|3197.98|3190.28|3197.47|3189.77|31
1644479920000|2022-02-10 07:58:40|3197.7|3190|3196.76|3189.06|3197.7|3190|3196.51|3188.81|33
1644479930000|2022-02-10 07:58:50|3196.71|3189.01|3195.82|3188.12|3196.77|3189.07|3195.82|3188.12|29
1644479940000|2022-02-10 07:59:00|3195.79|3188.09|3196.11|3188.41|3196.19|3188.49|3195.77|3188.07|33
1644479950000|2022-02-10 07:59:10|3196.22|3188.52|3196.26|3188.56|3197.18|3189.48|3196.22|3188.52|37
1644479960000|2022-02-10 07:59:20|3196.21|3188.51|3196.27|3188.57|3196.49|3188.79|3195.89|3188.19|28
1644479970000|2022-02-10 07:59:30|3196.46|3188.76|3196.24|3188.54|3196.61|3188.91|3195.93|3188.23|23
1644479980000|2022-02-10 07:59:40|3196.27|3188.57|3195.57|3187.87|3196.27|3188.57|3195.2|3187.5|25
1644479990000|2022-02-10 07:59:50|3195.54|3187.84|3196.29|3188.59|3196.35|3188.65|3195|3187.3|33
1644480000000|2022-02-10 08:00:00|3196.07|3188.37|3195.98|3188.28|3196.33|3188.63|3195.67|3187.97|28
1644480010000|2022-02-10 08:00:10|3195.94|3188.24|3194.84|3187.14|3195.94|3188.24|3194.84|3187.14|29
1644480020000|2022-02-10 08:00:20|3194.93|3187.23|3193.31|3185.61|3195.13|3187.43|3193.03|3185.33|37
1644480030000|2022-02-10 08:00:30|3193.37|3185.67|3194.16|3186.46|3194.24|3186.54|3192.98|3185.28|33
1644480040000|2022-02-10 08:00:40|3194.17|3186.47|3193.1|3185.4|3194.17|3186.47|3193.06|3185.36|34
1644480050000|2022-02-10 08:00:50|3192.93|3185.23|3193.06|3185.36|3193.44|3185.74|3192.93|3185.23|32
1644480060000|2022-02-10 08:01:00|3193.14|3185.44|3192.56|3184.86|3193.85|3186.15|3192.35|3184.65|31
1644480070000|2022-02-10 08:01:10|3192.54|3184.84|3194.39|3186.69|3194.52|3186.82|3192.24|3184.54|30
1644480080000|2022-02-10 08:01:20|3194.02|3186.32|3193.12|3185.42|3194.16|3186.46|3192.72|3185.02|34
1644480090000|2022-02-10 08:01:30|3192.57|3184.87|3195.11|3187.41|3195.45|3187.75|3192.52|3184.82|38
1644480100000|2022-02-10 08:01:40|3194.72|3187.02|3194.52|3186.82|3194.78|3187.08|3194.13|3186.43|33
1644480110000|2022-02-10 08:01:50|3194.49|3186.79|3195.24|3187.54|3195.49|3187.79|3194.46|3186.76|35
1644480120000|2022-02-10 08:02:00|3195.38|3187.68|3195.97|3188.27|3195.99|3188.29|3194.84|3187.14|33
1644480130000|2022-02-10 08:02:10|3195.96|3188.26|3197.67|3189.97|3198|3190.3|3195.86|3188.16|31
1644480140000|2022-02-10 08:02:20|3197.77|3190.07|3197.66|3189.96|3198.02|3190.32|3197.53|3189.83|27
1644480150000|2022-02-10 08:02:30|3197.57|3189.87|3197.76|3190.06|3198.32|3190.62|3197.35|3189.65|32
1644480160000|2022-02-10 08:02:40|3197.85|3190.15|3201.48|3193.78|3201.48|3193.78|3197.79|3190.09|38
1644480170000|2022-02-10 08:02:50|3201.46|3193.76|3202.07|3194.37|3202.09|3194.39|3201.13|3193.43|35
1644480180000|2022-02-10 08:03:00|3201.92|3194.22|3200.73|3193.03|3202.09|3194.39|3200.67|3192.97|34
1644480190000|2022-02-10 08:03:10|3200.87|3193.17|3200.47|3192.77|3200.87|3193.17|3200.08|3192.38|34
1644480200000|2022-02-10 08:03:20|3200.44|3192.74|3201.16|3193.46|3201.49|3193.79|3200.3|3192.6|34
1644480210000|2022-02-10 08:03:30|3201.15|3193.45|3201.6|3193.9|3201.74|3194.04|3201.13|3193.43|28
1644480220000|2022-02-10 08:03:40|3201.64|3193.94|3202.09|3194.39|3203.1|3195.4|3201.47|3193.77|34
1644480230000|2022-02-10 08:03:50|3202.2|3194.5|3200.95|3193.25|3202.21|3194.51|3200.95|3193.25|26
1644480240000|2022-02-10 08:04:00|3200.94|3193.24|3200.84|3193.14|3201.17|3193.47|3200.74|3193.04|32
1644480250000|2022-02-10 08:04:10|3200.74|3193.04|3200.77|3193.07|3201.06|3193.36|3200.61|3192.91|32
1644480260000|2022-02-10 08:04:20|3200.92|3193.22|3200.16|3192.46|3200.92|3193.22|3199.94|3192.24|32
1644480270000|2022-02-10 08:04:30|3200.08|3192.38|3199.93|3192.23|3200.31|3192.61|3199.92|3192.22|32
1644480280000|2022-02-10 08:04:40|3199.91|3192.21|3200.03|3192.33|3200.27|3192.57|3199.77|3192.07|31
1644480290000|2022-02-10 08:04:50|3199.94|3192.24|3199.72|3192.02|3199.97|3192.27|3199.69|3191.99|34
1644480300000|2022-02-10 08:05:00|3199.76|3192.06|3199.39|3191.69|3199.81|3192.11|3199.26|3191.56|30
1644480310000|2022-02-10 08:05:10|3199.68|3191.98|3198.48|3190.78|3199.68|3191.98|3198.34|3190.64|34
1644480320000|2022-02-10 08:05:20|3198.41|3190.71|3197.23|3189.53|3198.42|3190.72|3197.23|3189.53|36
1644480330000|2022-02-10 08:05:30|3197.34|3189.64|3197.89|3190.19|3198.77|3191.07|3197.23|3189.53|35
1644480340000|2022-02-10 08:05:40|3198.01|3190.31|3197.64|3189.94|3198.01|3190.31|3197.27|3189.57|36
1644480350000|2022-02-10 08:05:50|3197.84|3190.14|3197.82|3190.12|3197.96|3190.26|3197.57|3189.87|25
1644480360000|2022-02-10 08:06:00|3197.8|3190.1|3199.51|3191.81|3199.51|3191.81|3197.69|3189.99|35
1644480370000|2022-02-10 08:06:10|3199.43|3191.73|3199.1|3191.4|3199.52|3191.82|3199.1|3191.4|26
1644480380000|2022-02-10 08:06:20|3199.16|3191.46|3199.09|3191.39|3199.42|3191.72|3198.94|3191.24|34
1644480390000|2022-02-10 08:06:30|3199.17|3191.47|3199.32|3191.62|3199.4|3191.7|3199.03|3191.33|34
1644480400000|2022-02-10 08:06:40|3199.36|3191.66|3199.83|3192.13|3200.43|3192.73|3199.35|3191.65|31
1644480410000|2022-02-10 08:06:50|3199.81|3192.11|3199.5|3191.8|3199.81|3192.11|3199.24|3191.54|37
1644480420000|2022-02-10 08:07:00|3199.48|3191.78|3200.98|3193.28|3201.28|3193.58|3199.42|3191.72|36
1644480430000|2022-02-10 08:07:10|3201.13|3193.43|3201.38|3193.68|3201.38|3193.68|3200.99|3193.29|29
1644480440000|2022-02-10 08:07:20|3201.35|3193.65|3202.16|3194.46|3202.91|3195.21|3200.71|3193.01|35
1644480450000|2022-02-10 08:07:30|3202.18|3194.48|3202.21|3194.51|3202.37|3194.67|3202.12|3194.42|31
1644480460000|2022-02-10 08:07:40|3202.2|3194.5|3203.12|3195.42|3203.19|3195.49|3202.16|3194.46|28
1644480470000|2022-02-10 08:07:50|3203|3195.3|3201.95|3194.25|3203.13|3195.43|3201.43|3193.73|28
1644480480000|2022-02-10 08:08:00|3201.94|3194.24|3202.38|3194.68|3202.89|3195.19|3201.78|3194.08|35
1644480490000|2022-02-10 08:08:10|3202.4|3194.7|3202.84|3195.14|3202.97|3195.27|3202.34|3194.64|27
1644480500000|2022-02-10 08:08:20|3202.83|3195.13|3203.96|3196.26|3204.36|3196.66|3202.26|3194.56|31
1644480510000|2022-02-10 08:08:30|3203.73|3196.03|3202.5|3194.8|3203.75|3196.05|3202.21|3194.51|31
1644480520000|2022-02-10 08:08:40|3202.47|3194.77|3201.91|3194.21|3202.81|3195.11|3201.63|3193.93|31
1644480530000|2022-02-10 08:08:50|3201.88|3194.18|3203.72|3196.02|3203.87|3196.17|3201.79|3194.09|22
1644480540000|2022-02-10 08:09:00|3203.6|3195.9|3202.55|3194.85|3203.66|3195.96|3202.27|3194.57|30
1644480550000|2022-02-10 08:09:10|3202.4|3194.7|3202.27|3194.57|3203.62|3195.92|3202.05|3194.35|24
1644480560000|2022-02-10 08:09:20|3202.19|3194.49|3202.96|3195.26|3202.96|3195.26|3202.19|3194.49|15
1644480570000|2022-02-10 08:09:30|3203|3195.3|3202.75|3195.05|3203.01|3195.31|3202.56|3194.86|33
1644480580000|2022-02-10 08:09:40|3202.84|3195.14|3202.92|3195.22|3203.2|3195.5|3202.82|3195.12|23
1644480590000|2022-02-10 08:09:50|3202.93|3195.23|3202.75|3195.05|3202.93|3195.23|3202.59|3194.89|33
1644480600000|2022-02-10 08:10:00|3202.82|3195.12|3203.25|3195.55|3203.67|3195.97|3202.82|3195.12|37
1644480610000|2022-02-10 08:10:10|3203.63|3195.93|3202.83|3195.13|3204.42|3196.72|3202.83|3195.13|31
1644480620000|2022-02-10 08:10:20|3202.68|3194.98|3203.02|3195.32|3203.77|3196.07|3202.68|3194.98|33
1644480630000|2022-02-10 08:10:30|3202.98|3195.28|3203.55|3195.85|3204.09|3196.39|3202.98|3195.28|33
1644480640000|2022-02-10 08:10:40|3203.68|3195.98|3203.57|3195.87|3204.17|3196.47|3203.36|3195.66|23
1644480650000|2022-02-10 08:10:50|3203.56|3195.86|3203.2|3195.5|3203.73|3196.03|3202.89|3195.19|16
1644480660000|2022-02-10 08:11:00|3203.23|3195.53|3203.27|3195.57|3203.4|3195.7|3202.8|3195.1|31
1644480670000|2022-02-10 08:11:10|3203.29|3195.59|3201.76|3194.06|3203.46|3195.76|3201.76|3194.06|28
1644480680000|2022-02-10 08:11:20|3201.85|3194.15|3201.14|3193.44|3202.43|3194.73|3201.14|3193.44|25
1644480690000|2022-02-10 08:11:30|3201.19|3193.49|3201.09|3193.39|3201.9|3194.2|3201.09|3193.39|25
1644480700000|2022-02-10 08:11:40|3201.1|3193.4|3201|3193.3|3201.97|3194.27|3200.8|3193.1|35
1644480710000|2022-02-10 08:11:50|3201.25|3193.55|3203.95|3196.25|3204.18|3196.48|3201.25|3193.55|39
1644480720000|2022-02-10 08:12:00|3203.92|3196.22|3205.97|3198.27|3206.27|3198.57|3203.7|3196|38
1644480730000|2022-02-10 08:12:10|3206.22|3198.52|3206.92|3199.22|3207.1|3199.4|3206.08|3198.38|36
1644480740000|2022-02-10 08:12:20|3207.07|3199.37|3210.33|3202.63|3210.56|3202.86|3206.85|3199.15|34
1644480750000|2022-02-10 08:12:30|3210.69|3202.99|3210.59|3202.89|3211.35|3203.65|3210.06|3202.36|39
1644480760000|2022-02-10 08:12:40|3210.55|3202.85|3209.79|3202.09|3210.96|3203.26|3209.67|3201.97|38
1644480770000|2022-02-10 08:12:50|3209.67|3201.97|3209.92|3202.22|3210.21|3202.51|3209.48|3201.78|22
1644480780000|2022-02-10 08:13:00|3210.22|3202.52|3211.34|3203.64|3211.48|3203.78|3209.94|3202.24|34
1644480790000|2022-02-10 08:13:10|3211.22|3203.52|3211.48|3203.78|3211.48|3203.78|3211.04|3203.34|28
1644480800000|2022-02-10 08:13:20|3211.6|3203.9|3212.61|3204.91|3214.31|3206.61|3211.4|3203.7|38
1644480810000|2022-02-10 08:13:30|3212.42|3204.72|3210.43|3202.73|3212.42|3204.72|3210.35|3202.65|39
1644480820000|2022-02-10 08:13:40|3210.62|3202.92|3209.04|3201.34|3210.76|3203.06|3209.04|3201.34|35
1644480830000|2022-02-10 08:13:50|3209.58|3201.88|3209.45|3201.75|3209.96|3202.26|3208.84|3201.14|31
1644480840000|2022-02-10 08:14:00|3209.2|3201.5|3208.38|3200.68|3209.36|3201.66|3207.9|3200.2|28
1644480850000|2022-02-10 08:14:10|3208.42|3200.72|3207.56|3199.86|3208.45|3200.75|3207.54|3199.84|34
1644480860000|2022-02-10 08:14:20|3207.71|3200.01|3207.6|3199.9|3207.98|3200.28|3207.31|3199.61|34
1644480870000|2022-02-10 08:14:30|3207.9|3200.2|3206.81|3199.11|3207.9|3200.2|3206.63|3198.93|32
1644480880000|2022-02-10 08:14:40|3207.04|3199.34|3207|3199.3|3207.31|3199.61|3206.9|3199.2|31
1644480890000|2022-02-10 08:14:50|3207.12|3199.42|3208.01|3200.31|3208.01|3200.31|3206.62|3198.92|37
1644480900000|2022-02-10 08:15:00|3208.03|3200.33|3208.15|3200.45|3209.18|3201.48|3207.93|3200.23|36
1644480910000|2022-02-10 08:15:10|3208.06|3200.36|3208.19|3200.49|3209.39|3201.69|3207.73|3200.03|39
1644480920000|2022-02-10 08:15:20|3208.16|3200.46|3207.45|3199.75|3208.23|3200.53|3207.24|3199.54|32
1644480930000|2022-02-10 08:15:30|3207.61|3199.91|3206.36|3198.66|3207.61|3199.91|3205.91|3198.21|32
1644480940000|2022-02-10 08:15:40|3206.48|3198.78|3207|3199.3|3207.15|3199.45|3205.68|3197.98|34
1644480950000|2022-02-10 08:15:50|3206.99|3199.29|3206.71|3199.01|3207.35|3199.65|3206.61|3198.91|37
1644480960000|2022-02-10 08:16:00|3207.44|3199.74|3204.54|3196.84|3207.44|3199.74|3204.54|3196.84|35
1644480970000|2022-02-10 08:16:10|3204.64|3196.94|3206.12|3198.42|3206.26|3198.56|3204.58|3196.88|35
1644480980000|2022-02-10 08:16:20|3206.17|3198.47|3206.93|3199.23|3208.23|3200.53|3206.17|3198.47|35
1644480990000|2022-02-10 08:16:30|3206.95|3199.25|3205.83|3198.13|3207.03|3199.33|3205.68|3197.98|32
1644481000000|2022-02-10 08:16:40|3205.71|3198.01|3204.71|3197.01|3205.86|3198.16|3204.5|3196.8|32
1644481010000|2022-02-10 08:16:50|3204.91|3197.21|3204.76|3197.06|3205.21|3197.51|3204.58|3196.88|30
1644481020000|2022-02-10 08:17:00|3205.07|3197.37|3206.41|3198.71|3206.5|3198.8|3205.07|3197.37|36
1644481030000|2022-02-10 08:17:10|3206.22|3198.52|3206.82|3199.12|3206.82|3199.12|3206.02|3198.32|28
1644481040000|2022-02-10 08:17:20|3206.78|3199.08|3206.59|3198.89|3206.82|3199.12|3205.05|3197.35|30
1644481050000|2022-02-10 08:17:30|3206.57|3198.87|3207.17|3199.47|3207.19|3199.49|3205.73|3198.03|33
1644481060000|2022-02-10 08:17:40|3207.04|3199.34|3205.92|3198.22|3207.04|3199.34|3204.85|3197.15|27
1644481070000|2022-02-10 08:17:50|3205.98|3198.28|3205.84|3198.14|3205.98|3198.28|3205.35|3197.65|35
1644481080000|2022-02-10 08:18:00|3205.45|3197.75|3204.61|3196.91|3206.21|3198.51|3204.48|3196.78|37
1644481090000|2022-02-10 08:18:10|3204.55|3196.85|3204.42|3196.72|3204.59|3196.89|3204.02|3196.32|32
1644481100000|2022-02-10 08:18:20|3204.51|3196.81|3204.53|3196.83|3204.54|3196.84|3204.14|3196.44|23
1644481110000|2022-02-10 08:18:30|3204.61|3196.91|3203.99|3196.29|3204.95|3197.25|3203.97|3196.27|34
1644481120000|2022-02-10 08:18:40|3203.97|3196.27|3204.03|3196.33|3204.21|3196.51|3203.41|3195.71|32
1644481130000|2022-02-10 08:18:50|3204.06|3196.36|3204.24|3196.54|3204.49|3196.79|3203.44|3195.74|36
1644481140000|2022-02-10 08:19:00|3204.23|3196.53|3204.24|3196.54|3204.59|3196.89|3204.07|3196.37|36
1644481150000|2022-02-10 08:19:10|3204.27|3196.57|3206.33|3198.63|3206.33|3198.63|3204.24|3196.54|38
1644481160000|2022-02-10 08:19:20|3206.01|3198.31|3206.62|3198.92|3206.87|3199.17|3206|3198.3|34
1644481170000|2022-02-10 08:19:30|3206.76|3199.06|3205.28|3197.58|3206.76|3199.06|3205.28|3197.58|38
1644481180000|2022-02-10 08:19:40|3205.25|3197.55|3204.85|3197.15|3205.25|3197.55|3204.68|3196.98|34
1644481190000|2022-02-10 08:19:50|3204.74|3197.04|3204.11|3196.41|3204.74|3197.04|3204.01|3196.31|30
1644481200000|2022-02-10 08:20:00|3204.08|3196.38|3203.39|3195.69|3205|3197.3|3203.08|3195.38|34
1644481210000|2022-02-10 08:20:10|3203.41|3195.71|3202.97|3195.27|3203.56|3195.86|3202.18|3194.48|33
1644481220000|2022-02-10 08:20:20|3203.06|3195.36|3203.79|3196.09|3204.11|3196.41|3203|3195.3|39
1644481230000|2022-02-10 08:20:30|3203.69|3195.99|3204.99|3197.29|3205.12|3197.42|3203.69|3195.99|34
1644481240000|2022-02-10 08:20:40|3204.98|3197.28|3204.17|3196.47|3205.21|3197.51|3203.96|3196.26|38
1644481250000|2022-02-10 08:20:50|3204.38|3196.68|3204.33|3196.63|3205.73|3198.03|3203.96|3196.26|40
1644481260000|2022-02-10 08:21:00|3204.32|3196.62|3204.68|3196.98|3205.16|3197.46|3204.32|3196.62|37
1644481270000|2022-02-10 08:21:10|3204.74|3197.04|3204.63|3196.93|3204.83|3197.13|3204.43|3196.73|34
1644481280000|2022-02-10 08:21:20|3204.6|3196.9|3203.52|3195.82|3204.75|3197.05|3202.99|3195.29|35
1644481290000|2022-02-10 08:21:30|3203.25|3195.55|3202.72|3195.02|3203.9|3196.2|3202.68|3194.98|34
1644481300000|2022-02-10 08:21:40|3203|3195.3|3202.66|3194.96|3203.2|3195.5|3201.53|3193.83|34
1644481310000|2022-02-10 08:21:50|3202.67|3194.97|3202|3194.3|3202.71|3195.01|3202|3194.3|28
1644481320000|2022-02-10 08:22:00|3201.08|3193.38|3201.55|3193.85|3202.23|3194.53|3201.08|3193.38|28
1644481330000|2022-02-10 08:22:10|3201.45|3193.75|3201.75|3194.05|3201.93|3194.23|3201.45|3193.75|35
1644481340000|2022-02-10 08:22:20|3201.76|3194.06|3202.86|3195.16|3202.98|3195.28|3201.73|3194.03|13
1644481350000|2022-02-10 08:22:30|3202.82|3195.12|3203.67|3195.97|3203.67|3195.97|3202.7|3195|22
1644481360000|2022-02-10 08:22:40|3203.25|3195.55|3203.9|3196.2|3204|3196.3|3203.21|3195.51|31
1644481370000|2022-02-10 08:22:50|3203.83|3196.13|3203.22|3195.52|3203.89|3196.19|3203.13|3195.43|26
1644481380000|2022-02-10 08:23:00|3203.42|3195.72|3202.23|3194.53|3203.42|3195.72|3201.84|3194.14|24
1644481390000|2022-02-10 08:23:10|3202.27|3194.57|3203.3|3195.6|3203.88|3196.18|3202.07|3194.37|31
1644481400000|2022-02-10 08:23:20|3203.34|3195.64|3203.86|3196.16|3203.86|3196.16|3202.98|3195.28|21
1644481410000|2022-02-10 08:23:30|3202.86|3195.16|3202.59|3194.89|3203.92|3196.22|3202.59|3194.89|33
1644481420000|2022-02-10 08:23:40|3201.93|3194.23|3202.26|3194.56|3202.27|3194.57|3201.74|3194.04|16
1644481430000|2022-02-10 08:23:50|3202.25|3194.55|3201.4|3193.7|3202.25|3194.55|3201.23|3193.53|28
1644481440000|2022-02-10 08:24:00|3201.41|3193.71|3202.21|3194.51|3202.25|3194.55|3200.84|3193.14|38
1644481450000|2022-02-10 08:24:10|3202.22|3194.52|3202.78|3195.08|3203.28|3195.58|3202.22|3194.52|33
1644481460000|2022-02-10 08:24:20|3202.85|3195.15|3201.62|3193.92|3203.03|3195.33|3201.52|3193.82|33
1644481470000|2022-02-10 08:24:30|3201.59|3193.89|3201.75|3194.05|3202.03|3194.33|3201.26|3193.56|38
1644481480000|2022-02-10 08:24:40|3201.56|3193.86|3201.59|3193.89|3201.59|3193.89|3201.37|3193.67|22
1644481490000|2022-02-10 08:24:50|3201.53|3193.83|3201.06|3193.36|3201.93|3194.23|3200.52|3192.82|25
1644481500000|2022-02-10 08:25:00|3201.01|3193.31|3199.93|3192.23|3201.01|3193.31|3199.93|3192.23|31
1644481510000|2022-02-10 08:25:10|3200.23|3192.53|3200.06|3192.36|3200.23|3192.53|3199.65|3191.95|22
1644481520000|2022-02-10 08:25:20|3200|3192.3|3201.1|3193.4|3201.1|3193.4|3200|3192.3|32
1644481530000|2022-02-10 08:25:30|3201.12|3193.42|3200.81|3193.11|3201.22|3193.52|3200.6|3192.9|25
1644481540000|2022-02-10 08:25:40|3200.66|3192.96|3200.14|3192.44|3200.66|3192.96|3199.66|3191.96|28
1644481550000|2022-02-10 08:25:50|3199.85|3192.15|3200.01|3192.31|3200.23|3192.53|3199.79|3192.09|34
1644481560000|2022-02-10 08:26:00|3200.02|3192.32|3200.21|3192.51|3200.25|3192.55|3199.88|3192.18|26
1644481570000|2022-02-10 08:26:10|3200.13|3192.43|3198.78|3191.08|3200.13|3192.43|3198.12|3190.42|30
1644481580000|2022-02-10 08:26:20|3198.7|3191|3199.25|3191.55|3199.25|3191.55|3198.22|3190.52|28
1644481590000|2022-02-10 08:26:30|3198.27|3190.57|3198.6|3190.9|3198.66|3190.96|3198.11|3190.41|32
1644481600000|2022-02-10 08:26:40|3198.59|3190.89|3200.34|3192.64|3200.74|3193.04|3198.59|3190.89|39
1644481610000|2022-02-10 08:26:50|3200.33|3192.63|3200.59|3192.89|3200.97|3193.27|3200.31|3192.61|32
1644481620000|2022-02-10 08:27:00|3200.72|3193.02|3199.99|3192.29|3200.83|3193.13|3199.97|3192.27|23
1644481630000|2022-02-10 08:27:10|3199.98|3192.28|3200.52|3192.82|3200.74|3193.04|3199.76|3192.06|32
1644481640000|2022-02-10 08:27:20|3200.83|3193.13|3200.85|3193.15|3200.94|3193.24|3200.33|3192.63|36
1644481650000|2022-02-10 08:27:30|3200.65|3192.95|3201.39|3193.69|3201.39|3193.69|3200.4|3192.7|33
1644481660000|2022-02-10 08:27:40|3201.38|3193.68|3201.78|3194.08|3201.78|3194.08|3201.26|3193.56|25
1644481670000|2022-02-10 08:27:50|3201.73|3194.03|3201.81|3194.11|3201.84|3194.14|3201.62|3193.92|25
1644481680000|2022-02-10 08:28:00|3201.85|3194.15|3200.98|3193.28|3201.85|3194.15|3200.91|3193.21|30
1644481690000|2022-02-10 08:28:10|3200.96|3193.26|3201.01|3193.31|3201.68|3193.98|3200.87|3193.17|29
1644481700000|2022-02-10 08:28:20|3200.97|3193.27|3200.93|3193.23|3201.48|3193.78|3200.89|3193.19|27
1644481710000|2022-02-10 08:28:30|3200.94|3193.24|3201.36|3193.66|3201.39|3193.69|3200.92|3193.22|26
1644481720000|2022-02-10 08:28:40|3201.35|3193.65|3200.96|3193.26|3201.35|3193.65|3200.86|3193.16|29
1644481730000|2022-02-10 08:28:50|3201.34|3193.64|3201.09|3193.39|3201.34|3193.64|3200.75|3193.05|26
1644481740000|2022-02-10 08:29:00|3201.24|3193.54|3199.75|3192.05|3201.24|3193.54|3199.43|3191.73|22
1644481750000|2022-02-10 08:29:10|3199.45|3191.75|3200.19|3192.49|3200.7|3193|3199.14|3191.44|20
1644481760000|2022-02-10 08:29:20|3200.64|3192.94|3201.24|3193.54|3201.58|3193.88|3200.16|3192.46|28
1644481770000|2022-02-10 08:29:30|3201.26|3193.56|3200.94|3193.24|3201.28|3193.58|3200.83|3193.13|20
1644481780000|2022-02-10 08:29:40|3200.93|3193.23|3201.15|3193.45|3201.31|3193.61|3200.85|3193.15|33
1644481790000|2022-02-10 08:29:50|3200.94|3193.24|3201.16|3193.46|3201.48|3193.78|3200.94|3193.24|31
1644481800000|2022-02-10 08:30:00|3201.17|3193.47|3202.34|3194.64|3202.36|3194.66|3200.95|3193.25|27
1644481810000|2022-02-10 08:30:10|3202.33|3194.63|3201.35|3193.65|3202.33|3194.63|3201.15|3193.45|35
1644481820000|2022-02-10 08:30:20|3201.31|3193.61|3201.46|3193.76|3201.68|3193.98|3201.29|3193.59|25
1644481830000|2022-02-10 08:30:30|3201.59|3193.89|3201.44|3193.74|3202.23|3194.53|3201.44|3193.74|25
1644481840000|2022-02-10 08:30:40|3201.43|3193.73|3201.05|3193.35|3201.47|3193.77|3201.05|3193.35|17
1644481850000|2022-02-10 08:30:50|3201.03|3193.33|3200.49|3192.79|3201.21|3193.51|3200.08|3192.38|22
1644481860000|2022-02-10 08:31:00|3200.5|3192.8|3199.31|3191.61|3200.8|3193.1|3199.25|3191.55|32
1644481870000|2022-02-10 08:31:10|3199.66|3191.96|3199.25|3191.55|3199.81|3192.11|3199.22|3191.52|19
1644481880000|2022-02-10 08:31:20|3199.22|3191.52|3199.28|3191.58|3199.53|3191.83|3199.2|3191.5|16
1644481890000|2022-02-10 08:31:30|3199.25|3191.55|3199.11|3191.41|3199.33|3191.63|3198.4|3190.7|27
1644481900000|2022-02-10 08:31:40|3199.04|3191.34|3198.68|3190.98|3199.71|3192.01|3198.54|3190.84|28
1644481910000|2022-02-10 08:31:50|3198.67|3190.97|3198.83|3191.13|3199.39|3191.69|3198.52|3190.82|28
1644481920000|2022-02-10 08:32:00|3198.77|3191.07|3197.69|3189.99|3198.77|3191.07|3197.69|3189.99|23
1644481930000|2022-02-10 08:32:10|3197.66|3189.96|3198.26|3190.56|3198.26|3190.56|3197.43|3189.73|29
1644481940000|2022-02-10 08:32:20|3198.23|3190.53|3199.21|3191.51|3199.37|3191.67|3197.75|3190.05|29
1644481950000|2022-02-10 08:32:30|3199.22|3191.52|3198.37|3190.67|3200.22|3192.52|3198.24|3190.54|31
1644481960000|2022-02-10 08:32:40|3198.51|3190.81|3198.87|3191.17|3198.87|3191.17|3198.37|3190.67|31
1644481970000|2022-02-10 08:32:50|3199.19|3191.49|3200.43|3192.73|3200.47|3192.77|3198.81|3191.11|39
1644481980000|2022-02-10 08:33:00|3200.41|3192.71|3200.32|3192.62|3200.73|3193.03|3200.15|3192.45|32
1644481990000|2022-02-10 08:33:10|3200.88|3193.18|3201.46|3193.76|3201.82|3194.12|3200.56|3192.86|35
1644482000000|2022-02-10 08:33:20|3201.37|3193.67|3200.64|3192.94|3201.6|3193.9|3200.5|3192.8|27
1644482010000|2022-02-10 08:33:30|3200.97|3193.27|3201.84|3194.14|3201.97|3194.27|3200.77|3193.07|37
1644482020000|2022-02-10 08:33:40|3201.98|3194.28|3202.61|3194.91|3202.84|3195.14|3201.53|3193.83|25
1644482030000|2022-02-10 08:33:50|3202.63|3194.93|3202.36|3194.66|3202.71|3195.01|3202.17|3194.47|30
1644482040000|2022-02-10 08:34:00|3202.38|3194.68|3203.09|3195.39|3203.12|3195.42|3202.06|3194.36|28
1644482050000|2022-02-10 08:34:10|3203.12|3195.42|3202.85|3195.15|3203.51|3195.81|3202.85|3195.15|34
1644482060000|2022-02-10 08:34:20|3202.87|3195.17|3201.83|3194.13|3203.06|3195.36|3201.42|3193.72|36
1644482070000|2022-02-10 08:34:30|3201.87|3194.17|3201.09|3193.39|3201.87|3194.17|3201.06|3193.36|27
1644482080000|2022-02-10 08:34:40|3201.16|3193.46|3199.78|3192.08|3201.17|3193.47|3199.78|3192.08|30
1644482090000|2022-02-10 08:34:50|3199.75|3192.05|3200.36|3192.66|3200.65|3192.95|3199.73|3192.03|34
1644482100000|2022-02-10 08:35:00|3200.37|3192.67|3200.99|3193.29|3201.08|3193.38|3200.16|3192.46|28
1644482110000|2022-02-10 08:35:10|3200.93|3193.23|3200.72|3193.02|3201.28|3193.58|3200.72|3193.02|17
1644482120000|2022-02-10 08:35:20|3200.7|3193|3200.85|3193.15|3201.17|3193.47|3200.64|3192.94|22
1644482130000|2022-02-10 08:35:30|3200.5|3192.8|3201.46|3193.76|3201.82|3194.12|3200.5|3192.8|29
1644482140000|2022-02-10 08:35:40|3201.45|3193.75|3201.22|3193.52|3201.77|3194.07|3200.8|3193.1|27
1644482150000|2022-02-10 08:35:50|3201.28|3193.58|3200.72|3193.02|3201.38|3193.68|3200.72|3193.02|26
1644482160000|2022-02-10 08:36:00|3200.71|3193.01|3199.83|3192.13|3200.72|3193.02|3199.77|3192.07|26
1644482170000|2022-02-10 08:36:10|3199.85|3192.15|3199.85|3192.15|3200.29|3192.59|3199.83|3192.13|24
1644482180000|2022-02-10 08:36:20|3200.07|3192.37|3200.09|3192.39|3200.18|3192.48|3199.77|3192.07|30
1644482190000|2022-02-10 08:36:30|3200.17|3192.47|3200.34|3192.64|3200.57|3192.87|3199.23|3191.53|31
1644482200000|2022-02-10 08:36:40|3200.26|3192.56|3201.52|3193.82|3201.67|3193.97|3200.26|3192.56|31
1644482210000|2022-02-10 08:36:50|3201.23|3193.53|3201.43|3193.73|3201.56|3193.86|3200.59|3192.89|28
1644482220000|2022-02-10 08:37:00|3201.45|3193.75|3200.44|3192.74|3201.49|3193.79|3200.27|3192.57|29
1644482230000|2022-02-10 08:37:10|3200.83|3193.13|3200.45|3192.75|3200.83|3193.13|3200.43|3192.73|23
1644482240000|2022-02-10 08:37:20|3200.43|3192.73|3200.85|3193.15|3201.07|3193.37|3200.41|3192.71|26
1644482250000|2022-02-10 08:37:30|3200.9|3193.2|3200.41|3192.71|3201.12|3193.42|3200.39|3192.69|23
1644482260000|2022-02-10 08:37:40|3200.51|3192.81|3201.11|3193.41|3201.2|3193.5|3200.51|3192.81|24
1644482270000|2022-02-10 08:37:50|3201.15|3193.45|3201.84|3194.14|3201.84|3194.14|3201.03|3193.33|35
1644482280000|2022-02-10 08:38:00|3201.41|3193.71|3201.5|3193.8|3201.84|3194.14|3201.16|3193.46|26
1644482290000|2022-02-10 08:38:10|3201.56|3193.86|3202.63|3194.93|3202.63|3194.93|3201.15|3193.45|34
1644482300000|2022-02-10 08:38:20|3202.47|3194.77|3203.53|3195.83|3203.84|3196.14|3202.37|3194.67|31
1644482310000|2022-02-10 08:38:30|3203.56|3195.86|3203.85|3196.15|3204.21|3196.51|3202.74|3195.04|36
1644482320000|2022-02-10 08:38:40|3204.32|3196.62|3204.34|3196.64|3204.49|3196.79|3203.89|3196.19|29
1644482330000|2022-02-10 08:38:50|3204.43|3196.73|3204.5|3196.8|3205.36|3197.66|3204.26|3196.56|26
1644482340000|2022-02-10 08:39:00|3204.91|3197.21|3205.1|3197.4|3205.65|3197.95|3204.31|3196.61|34
1644482350000|2022-02-10 08:39:10|3205.21|3197.51|3204.89|3197.19|3205.21|3197.51|3204.89|3197.19|35
1644482360000|2022-02-10 08:39:20|3204.9|3197.2|3204.42|3196.72|3205.03|3197.33|3204.12|3196.42|32
1644482370000|2022-02-10 08:39:30|3204.37|3196.67|3204.02|3196.32|3204.49|3196.79|3203.93|3196.23|29
1644482380000|2022-02-10 08:39:40|3204.03|3196.33|3204.26|3196.56|3204.3|3196.6|3203.96|3196.26|14
1644482390000|2022-02-10 08:39:50|3204.27|3196.57|3204.73|3197.03|3204.73|3197.03|3204.23|3196.53|8
1644482400000|2022-02-10 08:40:00|3204.76|3197.06|3204.94|3197.24|3205.16|3197.46|3204.46|3196.76|19
1644482410000|2022-02-10 08:40:10|3205.14|3197.44|3205.63|3197.93|3205.63|3197.93|3204.6|3196.9|21
1644482420000|2022-02-10 08:40:20|3205.62|3197.92|3204.5|3196.8|3205.62|3197.92|3204.44|3196.74|34
1644482430000|2022-02-10 08:40:30|3204.47|3196.77|3203.99|3196.29|3204.47|3196.77|3203.64|3195.94|31
1644482440000|2022-02-10 08:40:40|3204|3196.3|3204.14|3196.44|3204.19|3196.49|3203.8|3196.1|33
1644482450000|2022-02-10 08:40:50|3204.15|3196.45|3204.06|3196.36|3204.26|3196.56|3203.95|3196.25|33
1644482460000|2022-02-10 08:41:00|3203.98|3196.28|3203.79|3196.09|3204.35|3196.65|3203.78|3196.08|31
1644482470000|2022-02-10 08:41:10|3204.35|3196.65|3203.68|3195.98|3204.35|3196.65|3203.57|3195.87|36
1644482480000|2022-02-10 08:41:20|3204|3196.3|3204.14|3196.44|3204.25|3196.55|3203.57|3195.87|28
1644482490000|2022-02-10 08:41:30|3204.48|3196.78|3204.17|3196.47|3204.61|3196.91|3204.16|3196.46|31
1644482500000|2022-02-10 08:41:40|3204.3|3196.6|3204.55|3196.85|3204.61|3196.91|3204.24|3196.54|23
1644482510000|2022-02-10 08:41:50|3204.54|3196.84|3203.75|3196.05|3204.62|3196.92|3203.65|3195.95|25
1644482520000|2022-02-10 08:42:00|3203.78|3196.08|3203.34|3195.64|3203.88|3196.18|3203.22|3195.52|31
1644482530000|2022-02-10 08:42:10|3203.21|3195.51|3203.35|3195.65|3203.35|3195.65|3203.14|3195.44|20
1644482540000|2022-02-10 08:42:20|3203.36|3195.66|3203.22|3195.52|3203.36|3195.66|3203.22|3195.52|3
1644482550000|2022-02-10 08:42:30|3203.16|3195.46|3204.25|3196.55|3204.48|3196.78|3203.07|3195.37|26
1644482560000|2022-02-10 08:42:40|3204.2|3196.5|3204.16|3196.46|3204.37|3196.67|3204.14|3196.44|36
1644482570000|2022-02-10 08:42:50|3204.35|3196.65|3204.1|3196.4|3204.38|3196.68|3204.01|3196.31|34
1644482580000|2022-02-10 08:43:00|3204.11|3196.41|3203.52|3195.82|3204.21|3196.51|3203.28|3195.58|32
1644482590000|2022-02-10 08:43:10|3203.53|3195.83|3202.16|3194.46|3203.53|3195.83|3201.3|3193.6|30
1644482600000|2022-02-10 08:43:20|3201.97|3194.27|3201.52|3193.82|3201.97|3194.27|3201.49|3193.79|11
1644482610000|2022-02-10 08:43:30|3201.54|3193.84|3201.55|3193.85|3201.68|3193.98|3201.5|3193.8|32
1644482620000|2022-02-10 08:43:40|3201.56|3193.86|3201.95|3194.25|3202.17|3194.47|3201.56|3193.86|28
1644482630000|2022-02-10 08:43:50|3202.15|3194.45|3201.71|3194.01|3202.15|3194.45|3201.03|3193.33|34
1644482640000|2022-02-10 08:44:00|3201.7|3194|3200.06|3192.36|3201.7|3194|3200.06|3192.36|28
1644482650000|2022-02-10 08:44:10|3199.8|3192.1|3200.31|3192.61|3200.77|3193.07|3199.54|3191.84|34
1644482660000|2022-02-10 08:44:20|3201|3193.3|3201.8|3194.1|3202.12|3194.42|3200.69|3192.99|36
1644482670000|2022-02-10 08:44:30|3201.87|3194.17|3202.75|3195.05|3203.6|3195.9|3201.85|3194.15|36
1644482680000|2022-02-10 08:44:40|3202.92|3195.22|3202.32|3194.62|3202.96|3195.26|3202.16|3194.46|29
1644482690000|2022-02-10 08:44:50|3202.39|3194.69|3202.85|3195.15|3202.98|3195.28|3201.85|3194.15|30
1644482700000|2022-02-10 08:45:00|3202.86|3195.16|3203.23|3195.53|3203.75|3196.05|3202.17|3194.47|39
1644482710000|2022-02-10 08:45:10|3203.16|3195.46|3204.18|3196.48|3204.39|3196.69|3203.16|3195.46|36
1644482720000|2022-02-10 08:45:20|3204.16|3196.46|3204.55|3196.85|3205.37|3197.67|3204.15|3196.45|36
1644482730000|2022-02-10 08:45:30|3204.45|3196.75|3205.14|3197.44|3205.14|3197.44|3204.45|3196.75|35
1644482740000|2022-02-10 08:45:40|3205.13|3197.43|3204.15|3196.45|3205.13|3197.43|3204|3196.3|27
1644482750000|2022-02-10 08:45:50|3204.14|3196.44|3203.42|3195.72|3204.16|3196.46|3202.74|3195.04|33
1644482760000|2022-02-10 08:46:00|3203.39|3195.69|3201.49|3193.79|3203.45|3195.75|3201.47|3193.77|37
1644482770000|2022-02-10 08:46:10|3201.51|3193.81|3200.88|3193.18|3201.52|3193.82|3200.86|3193.16|32
1644482780000|2022-02-10 08:46:20|3200.75|3193.05|3200.56|3192.86|3200.98|3193.28|3200.4|3192.7|24
1644482790000|2022-02-10 08:46:30|3200.5|3192.8|3201.49|3193.79|3201.62|3193.92|3200.5|3192.8|34
1644482800000|2022-02-10 08:46:40|3201.51|3193.81|3201.4|3193.7|3201.65|3193.95|3201.19|3193.49|28
1644482810000|2022-02-10 08:46:50|3201.71|3194.01|3201.96|3194.26|3202.13|3194.43|3201.31|3193.61|28
1644482820000|2022-02-10 08:47:00|3201.98|3194.28|3201.54|3193.84|3201.98|3194.28|3201.35|3193.65|24
1644482830000|2022-02-10 08:47:10|3201.53|3193.83|3201.02|3193.32|3201.6|3193.9|3200.95|3193.25|30
1644482840000|2022-02-10 08:47:20|3200.65|3192.95|3201.19|3193.49|3201.76|3194.06|3200.26|3192.56|30
1644482850000|2022-02-10 08:47:30|3201.3|3193.6|3201.54|3193.84|3202.04|3194.34|3201.3|3193.6|26
1644482860000|2022-02-10 08:47:40|3201.96|3194.26|3202.21|3194.51|3202.65|3194.95|3201.54|3193.84|25
1644482870000|2022-02-10 08:47:50|3202.22|3194.52|3201.09|3193.39|3202.33|3194.63|3201.09|3193.39|34
1644482880000|2022-02-10 08:48:00|3201.1|3193.4|3201.66|3193.96|3202.04|3194.34|3200.96|3193.26|31
1644482890000|2022-02-10 08:48:10|3201.53|3193.83|3202.16|3194.46|3202.7|3195|3200.8|3193.1|39
1644482900000|2022-02-10 08:48:20|3202.15|3194.45|3203.12|3195.42|3203.34|3195.64|3201.94|3194.24|34
1644482910000|2022-02-10 08:48:30|3203.11|3195.41|3202.91|3195.21|3203.25|3195.55|3202.78|3195.08|25
1644482920000|2022-02-10 08:48:40|3202.79|3195.09|3203.07|3195.37|3203.65|3195.95|3202.75|3195.05|27
1644482930000|2022-02-10 08:48:50|3203.11|3195.41|3204.01|3196.31|3204.61|3196.91|3202.8|3195.1|31
1644482940000|2022-02-10 08:49:00|3204.56|3196.86|3203.51|3195.81|3204.87|3197.17|3203.5|3195.8|24
1644482950000|2022-02-10 08:49:10|3203.52|3195.82|3204.11|3196.41|3204.25|3196.55|3203.52|3195.82|22
1644482960000|2022-02-10 08:49:20|3204.12|3196.42|3204.07|3196.37|3204.14|3196.44|3204|3196.3|23
1644482970000|2022-02-10 08:49:30|3204.11|3196.41|3204.17|3196.47|3204.35|3196.65|3204.01|3196.31|31
1644482980000|2022-02-10 08:49:40|3204.18|3196.48|3203.6|3195.9|3204.5|3196.8|3203.51|3195.81|28
1644482990000|2022-02-10 08:49:50|3203.76|3196.06|3204.12|3196.42|3204.55|3196.85|3203.75|3196.05|23
1644483000000|2022-02-10 08:50:00|3204.13|3196.43|3205.1|3197.4|3205.56|3197.86|3204.11|3196.41|33
1644483010000|2022-02-10 08:50:10|3205.55|3197.85|3203.97|3196.27|3205.55|3197.85|3203.91|3196.21|35
1644483020000|2022-02-10 08:50:20|3203.92|3196.22|3204.49|3196.79|3204.58|3196.88|3203.87|3196.17|29
1644483030000|2022-02-10 08:50:30|3204.4|3196.7|3204.05|3196.35|3204.5|3196.8|3203.85|3196.15|33
1644483040000|2022-02-10 08:50:40|3204.02|3196.32|3205.33|3197.63|3205.33|3197.63|3203.89|3196.19|29
1644483050000|2022-02-10 08:50:50|3204.88|3197.18|3204.75|3197.05|3205.34|3197.64|3204.72|3197.02|33
1644483060000|2022-02-10 08:51:00|3204.78|3197.08|3204.88|3197.18|3205.39|3197.69|3204.73|3197.03|32
1644483070000|2022-02-10 08:51:10|3204.89|3197.19|3205.26|3197.56|3205.38|3197.68|3204.88|3197.18|32
1644483080000|2022-02-10 08:51:20|3205.25|3197.55|3204.17|3196.47|3205.27|3197.57|3204.17|3196.47|25
1644483090000|2022-02-10 08:51:30|3204.22|3196.52|3203.45|3195.75|3204.36|3196.66|3203.45|3195.75|21
1644483100000|2022-02-10 08:51:40|3203.37|3195.67|3204.31|3196.61|3204.51|3196.81|3203.37|3195.67|35
1644483110000|2022-02-10 08:51:50|3204.28|3196.58|3204.26|3196.56|3204.45|3196.75|3203.92|3196.22|25
1644483120000|2022-02-10 08:52:00|3204.22|3196.52|3203.69|3195.99|3204.22|3196.52|3203.3|3195.6|30
1644483130000|2022-02-10 08:52:10|3203.67|3195.97|3203.78|3196.08|3203.84|3196.14|3203.45|3195.75|17
1644483140000|2022-02-10 08:52:20|3203.72|3196.02|3203.46|3195.76|3203.81|3196.11|3202.38|3194.68|25
1644483150000|2022-02-10 08:52:30|3202.94|3195.24|3202.82|3195.12|3203.8|3196.1|3202.52|3194.82|32
1644483160000|2022-02-10 08:52:40|3202.83|3195.13|3202.77|3195.07|3203.49|3195.79|3202.52|3194.82|22
1644483170000|2022-02-10 08:52:50|3202.82|3195.12|3202.87|3195.17|3203.47|3195.77|3202.82|3195.12|16
1644483180000|2022-02-10 08:53:00|3202.86|3195.16|3203.1|3195.4|3203.33|3195.63|3202.84|3195.14|13
1644483190000|2022-02-10 08:53:10|3203.28|3195.58|3202.94|3195.24|3203.39|3195.69|3202.82|3195.12|15
1644483200000|2022-02-10 08:53:20|3202.95|3195.25|3202.93|3195.23|3203.4|3195.7|3202.93|3195.23|22
1644483210000|2022-02-10 08:53:30|3202.91|3195.21|3203.21|3195.51|3204.08|3196.38|3202.91|3195.21|34
1644483220000|2022-02-10 08:53:40|3203.24|3195.54|3204.5|3196.8|3204.86|3197.16|3203.24|3195.54|35
1644483230000|2022-02-10 08:53:50|3204.51|3196.81|3203.64|3195.94|3205.05|3197.35|3203.36|3195.66|36
1644483240000|2022-02-10 08:54:00|3203.63|3195.93|3203.59|3195.89|3204.21|3196.51|3203.42|3195.72|36
1644483250000|2022-02-10 08:54:10|3203.55|3195.85|3203.6|3195.9|3204.24|3196.54|3203.54|3195.84|17
1644483260000|2022-02-10 08:54:20|3204.24|3196.54|3204.48|3196.78|3205.01|3197.31|3204.19|3196.49|19
1644483270000|2022-02-10 08:54:30|3204.53|3196.83|3204.69|3196.99|3205.15|3197.45|3204.13|3196.43|29
1644483280000|2022-02-10 08:54:40|3204.47|3196.77|3204.59|3196.89|3204.85|3197.15|3203.71|3196.01|17
1644483290000|2022-02-10 08:54:50|3204.63|3196.93|3204.28|3196.58|3204.63|3196.93|3203.7|3196|25
1644483300000|2022-02-10 08:55:00|3204.16|3196.46|3203.58|3195.88|3204.31|3196.61|3203.49|3195.79|18
1644483310000|2022-02-10 08:55:10|3203.76|3196.06|3204.88|3197.18|3205.08|3197.38|3203.72|3196.02|33
1644483320000|2022-02-10 08:55:20|3204.87|3197.17|3203.81|3196.11|3204.87|3197.17|3203.33|3195.63|36
1644483330000|2022-02-10 08:55:30|3203.83|3196.13|3203.51|3195.81|3204.07|3196.37|3203.49|3195.79|33
1644483340000|2022-02-10 08:55:40|3203.64|3195.94|3203.55|3195.85|3204.01|3196.31|3203.35|3195.65|31
1644483350000|2022-02-10 08:55:50|3203.63|3195.93|3203.92|3196.22|3204.1|3196.4|3203.63|3195.93|36
1644483360000|2022-02-10 08:56:00|3203.91|3196.21|3203.56|3195.86|3204.05|3196.35|3203.56|3195.86|20
1644483370000|2022-02-10 08:56:10|3203.64|3195.94|3203.66|3195.96|3203.92|3196.22|3203.59|3195.89|35
1644483380000|2022-02-10 08:56:20|3203.65|3195.95|3203.76|3196.06|3204.1|3196.4|3203.39|3195.69|23
1644483390000|2022-02-10 08:56:30|3203.75|3196.05|3203.52|3195.82|3204.19|3196.49|3203.33|3195.63|18
1644483400000|2022-02-10 08:56:40|3203.17|3195.47|3205.05|3197.35|3205.2|3197.5|3203.17|3195.47|23
1644483410000|2022-02-10 08:56:50|3205.08|3197.38|3205.93|3198.23|3206.12|3198.42|3205.03|3197.33|22
1644483420000|2022-02-10 08:57:00|3205.94|3198.24|3204.8|3197.1|3205.94|3198.24|3204.08|3196.38|32
1644483430000|2022-02-10 08:57:10|3204.65|3196.95|3204.99|3197.29|3205.12|3197.42|3204.43|3196.73|32
1644483440000|2022-02-10 08:57:20|3205.01|3197.31|3205.22|3197.52|3205.41|3197.71|3204.99|3197.29|32
1644483450000|2022-02-10 08:57:30|3205.39|3197.69|3204.66|3196.96|3206.07|3198.37|3204.64|3196.94|32
1644483460000|2022-02-10 08:57:40|3204.65|3196.95|3204.29|3196.59|3205.21|3197.51|3204.29|3196.59|32
1644483470000|2022-02-10 08:57:50|3204.89|3197.19|3205.16|3197.46|3205.72|3198.02|3204.29|3196.59|30
1644483480000|2022-02-10 08:58:00|3205.59|3197.89|3205.7|3198|3205.7|3198|3204.85|3197.15|32
1644483490000|2022-02-10 08:58:10|3205.74|3198.04|3205.18|3197.48|3205.99|3198.29|3205.11|3197.41|29
1644483500000|2022-02-10 08:58:20|3205.17|3197.47|3205.21|3197.51|3205.79|3198.09|3204.83|3197.13|28
1644483510000|2022-02-10 08:58:30|3204.98|3197.28|3205.24|3197.54|3205.42|3197.72|3204.98|3197.28|29
1644483520000|2022-02-10 08:58:40|3205.25|3197.55|3204.23|3196.53|3205.28|3197.58|3204.23|3196.53|36
1644483530000|2022-02-10 08:58:50|3204.27|3196.57|3204.05|3196.35|3204.79|3197.09|3203.96|3196.26|37
1644483540000|2022-02-10 08:59:00|3204.1|3196.4|3204.36|3196.66|3204.83|3197.13|3203.39|3195.69|37
1644483550000|2022-02-10 08:59:10|3203.79|3196.09|3203.47|3195.77|3203.91|3196.21|3203.29|3195.59|31
1644483560000|2022-02-10 08:59:20|3203.5|3195.8|3204.31|3196.61|3204.89|3197.19|3203.29|3195.59|31
1644483570000|2022-02-10 08:59:30|3204.29|3196.59|3204.64|3196.94|3204.92|3197.22|3204.17|3196.47|34
1644483580000|2022-02-10 08:59:40|3204.66|3196.96|3204.59|3196.89|3204.83|3197.13|3204.53|3196.83|32
1644483590000|2022-02-10 08:59:50|3204.74|3197.04|3205.05|3197.35|3205.05|3197.35|3204.56|3196.86|26
1644483600000|2022-02-10 09:00:00|3205.09|3197.39|3205.05|3197.35|3205.16|3197.46|3204.55|3196.85|33
1644483610000|2022-02-10 09:00:10|3204.86|3197.16|3204.99|3197.29|3205.21|3197.51|3204.86|3197.16|18
1644483620000|2022-02-10 09:00:20|3205|3197.3|3204.85|3197.15|3205.24|3197.54|3204.69|3196.99|23
1644483630000|2022-02-10 09:00:30|3204.86|3197.16|3206.29|3198.59|3206.29|3198.59|3204.71|3197.01|27
1644483640000|2022-02-10 09:00:40|3206.69|3198.99|3206.78|3199.08|3207.38|3199.68|3206.61|3198.91|38
1644483650000|2022-02-10 09:00:50|3206.77|3199.07|3205.25|3197.55|3207.2|3199.5|3205.09|3197.39|37
1644483660000|2022-02-10 09:01:00|3205.24|3197.54|3205.62|3197.92|3206.04|3198.34|3204.93|3197.23|33
1644483670000|2022-02-10 09:01:10|3205.64|3197.94|3205.51|3197.81|3205.78|3198.08|3205.15|3197.45|32
1644483680000|2022-02-10 09:01:20|3205.08|3197.38|3204.6|3196.9|3205.53|3197.83|3204.04|3196.34|37
1644483690000|2022-02-10 09:01:30|3204.02|3196.32|3203.78|3196.08|3204.35|3196.65|3203.52|3195.82|35
1644483700000|2022-02-10 09:01:40|3203.72|3196.02|3203.05|3195.35|3203.94|3196.24|3203.05|3195.35|27
1644483710000|2022-02-10 09:01:50|3203.29|3195.59|3202.68|3194.98|3203.29|3195.59|3202.56|3194.86|28
1644483720000|2022-02-10 09:02:00|3202.95|3195.25|3204.34|3196.64|3204.39|3196.69|3202.95|3195.25|32
1644483730000|2022-02-10 09:02:10|3204.33|3196.63|3204.54|3196.84|3204.54|3196.84|3204.26|3196.56|22
1644483740000|2022-02-10 09:02:20|3204.55|3196.85|3204.63|3196.93|3204.66|3196.96|3204.55|3196.85|17
1644483750000|2022-02-10 09:02:30|3204.62|3196.92|3204.99|3197.29|3204.99|3197.29|3203.84|3196.14|32
1644483760000|2022-02-10 09:02:40|3204.98|3197.28|3204.98|3197.28|3205.07|3197.37|3203.94|3196.24|29
1644483770000|2022-02-10 09:02:50|3204.96|3197.26|3205.05|3197.35|3205.09|3197.39|3204.96|3197.26|23
1644483780000|2022-02-10 09:03:00|3205.03|3197.33|3204.36|3196.66|3205.08|3197.38|3204.31|3196.61|18
1644483790000|2022-02-10 09:03:10|3204.37|3196.67|3204.3|3196.6|3204.51|3196.81|3204.3|3196.6|18
1644483800000|2022-02-10 09:03:20|3204.42|3196.72|3206.51|3198.81|3206.58|3198.88|3204.32|3196.62|32
1644483810000|2022-02-10 09:03:30|3206.61|3198.91|3204.7|3197|3206.67|3198.97|3204.68|3196.98|31
1644483820000|2022-02-10 09:03:40|3204.71|3197.01|3202.92|3195.22|3204.71|3197.01|3202.92|3195.22|35
1644483830000|2022-02-10 09:03:50|3202.99|3195.29|3203.54|3195.84|3204.05|3196.35|3202.92|3195.22|35
1644483840000|2022-02-10 09:04:00|3203.49|3195.79|3201.74|3194.04|3203.62|3195.92|3201.43|3193.73|36
1644483850000|2022-02-10 09:04:10|3201.72|3194.02|3203.33|3195.63|3203.33|3195.63|3201.69|3193.99|27
1644483860000|2022-02-10 09:04:20|3202.63|3194.93|3202.55|3194.85|3203.57|3195.87|3202.16|3194.46|22
1644483870000|2022-02-10 09:04:30|3203.31|3195.61|3203.52|3195.82|3203.62|3195.92|3202.26|3194.56|17
1644483880000|2022-02-10 09:04:40|3202.64|3194.94|3203.58|3195.88|3203.58|3195.88|3202.47|3194.77|23
1644483890000|2022-02-10 09:04:50|3203.43|3195.73|3202.37|3194.67|3203.43|3195.73|3202.37|3194.67|15
1644483900000|2022-02-10 09:05:00|3202.38|3194.68|3202.16|3194.46|3203.1|3195.4|3202.16|3194.46|22
1644483910000|2022-02-10 09:05:10|3202.22|3194.52|3202.42|3194.72|3202.43|3194.73|3202.12|3194.42|23
1644483920000|2022-02-10 09:05:20|3201.77|3194.07|3201.4|3193.7|3201.82|3194.12|3200.34|3192.64|25
1644483930000|2022-02-10 09:05:30|3201.44|3193.74|3201.38|3193.68|3201.96|3194.26|3201.25|3193.55|35
1644483940000|2022-02-10 09:05:40|3201.37|3193.67|3202.03|3194.33|3202.22|3194.52|3201.23|3193.53|33
1644483950000|2022-02-10 09:05:50|3202.05|3194.35|3202.9|3195.2|3203.05|3195.35|3202.02|3194.32|32
1644483960000|2022-02-10 09:06:00|3202.89|3195.19|3202.54|3194.84|3202.91|3195.21|3202.12|3194.42|25
1644483970000|2022-02-10 09:06:10|3202.17|3194.47|3201.94|3194.24|3202.36|3194.66|3201.76|3194.06|24
1644483980000|2022-02-10 09:06:20|3201.93|3194.23|3201.84|3194.14|3202.07|3194.37|3201.75|3194.05|23
1644483990000|2022-02-10 09:06:30|3201.92|3194.22|3201.99|3194.29|3202.26|3194.56|3201.8|3194.1|22
1644484000000|2022-02-10 09:06:40|3202|3194.3|3202.24|3194.54|3202.29|3194.59|3201.99|3194.29|27
1644484010000|2022-02-10 09:06:50|3202.36|3194.66|3200.84|3193.14|3202.36|3194.66|3200.01|3192.31|34
1644484020000|2022-02-10 09:07:00|3200.81|3193.11|3200.73|3193.03|3201.21|3193.51|3200.35|3192.65|32
1644484030000|2022-02-10 09:07:10|3200.72|3193.02|3200.72|3193.02|3200.94|3193.24|3200.63|3192.93|28
1644484040000|2022-02-10 09:07:20|3200.74|3193.04|3200.83|3193.13|3201.03|3193.33|3200.67|3192.97|16
1644484050000|2022-02-10 09:07:30|3200.77|3193.07|3200.19|3192.49|3200.77|3193.07|3200.18|3192.48|25
1644484060000|2022-02-10 09:07:40|3200.17|3192.47|3200.33|3192.63|3200.47|3192.77|3200.15|3192.45|23
1644484070000|2022-02-10 09:07:50|3200.34|3192.64|3199.99|3192.29|3200.43|3192.73|3199.98|3192.28|18
1644484080000|2022-02-10 09:08:00|3200|3192.3|3199.37|3191.67|3200.02|3192.32|3199.26|3191.56|28
1644484090000|2022-02-10 09:08:10|3199.35|3191.65|3198.63|3190.93|3199.36|3191.66|3198.63|3190.93|29
1644484100000|2022-02-10 09:08:20|3198.64|3190.94|3197.82|3190.12|3198.64|3190.94|3197.81|3190.11|33
1644484110000|2022-02-10 09:08:30|3197.81|3190.11|3197.46|3189.76|3198.19|3190.49|3197.37|3189.67|34
1644484120000|2022-02-10 09:08:40|3197.39|3189.69|3196.54|3188.84|3197.4|3189.7|3196.41|3188.71|26
1644484130000|2022-02-10 09:08:50|3196.47|3188.77|3195.88|3188.18|3196.59|3188.89|3195.28|3187.58|36
1644484140000|2022-02-10 09:09:00|3195.79|3188.09|3195.47|3187.77|3195.79|3188.09|3195.26|3187.56|35
1644484150000|2022-02-10 09:09:10|3195.38|3187.68|3195.47|3187.77|3195.65|3187.95|3195.11|3187.41|37
1644484160000|2022-02-10 09:09:20|3195.48|3187.78|3195.27|3187.57|3195.59|3187.89|3195.23|3187.53|30
1644484170000|2022-02-10 09:09:30|3195.26|3187.56|3195.01|3187.31|3195.39|3187.69|3195.01|3187.31|32
1644484180000|2022-02-10 09:09:40|3194.91|3187.21|3193.98|3186.28|3195.25|3187.55|3193.86|3186.16|34
1644484190000|2022-02-10 09:09:50|3193.92|3186.22|3192.91|3185.21|3194.03|3186.33|3192.58|3184.88|38
1644484200000|2022-02-10 09:10:00|3192.8|3185.1|3192.49|3184.79|3193.03|3185.33|3192.17|3184.47|37
1644484210000|2022-02-10 09:10:10|3192.48|3184.78|3191.41|3183.71|3192.48|3184.78|3191.18|3183.48|36
1644484220000|2022-02-10 09:10:20|3191.39|3183.69|3191.7|3184|3191.75|3184.05|3191.08|3183.38|35
1644484230000|2022-02-10 09:10:30|3191.71|3184.01|3191.46|3183.76|3191.74|3184.04|3191.18|3183.48|32
1644484240000|2022-02-10 09:10:40|3191.36|3183.66|3191.97|3184.27|3192.1|3184.4|3191.33|3183.63|31
1644484250000|2022-02-10 09:10:50|3191.92|3184.22|3192|3184.3|3192.14|3184.44|3191.76|3184.06|28
1644484260000|2022-02-10 09:11:00|3191.88|3184.18|3192.26|3184.56|3192.26|3184.56|3191.63|3183.93|28
1644484270000|2022-02-10 09:11:10|3192.15|3184.45|3192.24|3184.54|3192.48|3184.78|3192.15|3184.45|28
1644484280000|2022-02-10 09:11:20|3192.48|3184.78|3192.33|3184.63|3192.88|3185.18|3192.04|3184.34|30
1644484290000|2022-02-10 09:11:30|3192.13|3184.43|3192.45|3184.75|3192.48|3184.78|3191.98|3184.28|24
1644484300000|2022-02-10 09:11:40|3192.47|3184.77|3192.65|3184.95|3192.77|3185.07|3191.98|3184.28|31
1644484310000|2022-02-10 09:11:50|3192.66|3184.96|3192.72|3185.02|3192.72|3185.02|3192.29|3184.59|25
1644484320000|2022-02-10 09:12:00|3192.71|3185.01|3192.99|3185.29|3193.16|3185.46|3192.71|3185.01|32
1644484330000|2022-02-10 09:12:10|3193.04|3185.34|3192.99|3185.29|3193.22|3185.52|3192.66|3184.96|23
1644484340000|2022-02-10 09:12:20|3192.95|3185.25|3192.91|3185.21|3193.05|3185.35|3192.64|3184.94|32
1644484350000|2022-02-10 09:12:30|3193.53|3185.83|3194.35|3186.65|3195.13|3187.43|3193.53|3185.83|38
1644484360000|2022-02-10 09:12:40|3194.3|3186.6|3194.16|3186.46|3195.05|3187.35|3193.83|3186.13|32
1644484370000|2022-02-10 09:12:50|3194.11|3186.41|3195|3187.3|3195.07|3187.37|3194.11|3186.41|36
1644484380000|2022-02-10 09:13:00|3194.84|3187.14|3194.94|3187.24|3195|3187.3|3194.33|3186.63|35
1644484390000|2022-02-10 09:13:10|3194.81|3187.11|3194.77|3187.07|3195.02|3187.32|3194.67|3186.97|30
1644484400000|2022-02-10 09:13:20|3194.81|3187.11|3194.97|3187.27|3194.99|3187.29|3194.76|3187.06|25
1644484410000|2022-02-10 09:13:30|3195.06|3187.36|3194.32|3186.62|3195.46|3187.76|3194.09|3186.39|34
1644484420000|2022-02-10 09:13:40|3194.35|3186.65|3194.26|3186.56|3194.5|3186.8|3194.09|3186.39|33
1644484430000|2022-02-10 09:13:50|3194.21|3186.51|3193.97|3186.27|3194.23|3186.53|3193.97|3186.27|33
1644484440000|2022-02-10 09:14:00|3194.11|3186.41|3194.23|3186.53|3194.3|3186.6|3193.99|3186.29|32
1644484450000|2022-02-10 09:14:10|3194.26|3186.56|3193.99|3186.29|3194.26|3186.56|3193.94|3186.24|26
1644484460000|2022-02-10 09:14:20|3194.01|3186.31|3194.12|3186.42|3194.19|3186.49|3193.97|3186.27|23
1644484470000|2022-02-10 09:14:30|3194.11|3186.41|3193.59|3185.89|3194.13|3186.43|3193.21|3185.51|26
1644484480000|2022-02-10 09:14:40|3193.6|3185.9|3193.04|3185.34|3193.63|3185.93|3192.76|3185.06|36
1644484490000|2022-02-10 09:14:50|3192.94|3185.24|3193.28|3185.58|3193.52|3185.82|3192.94|3185.24|32
1644484500000|2022-02-10 09:15:00|3193.14|3185.44|3193.23|3185.53|3193.32|3185.62|3192.73|3185.03|34
1644484510000|2022-02-10 09:15:10|3193.22|3185.52|3193.51|3185.81|3193.86|3186.16|3193.13|3185.43|36
1644484520000|2022-02-10 09:15:20|3193.48|3185.78|3193.56|3185.86|3193.62|3185.92|3193.44|3185.74|26
1644484530000|2022-02-10 09:15:30|3193.57|3185.87|3194.29|3186.59|3194.29|3186.59|3193.56|3185.86|26
1644484540000|2022-02-10 09:15:40|3194.38|3186.68|3196.12|3188.42|3196.27|3188.57|3194.38|3186.68|37
1644484550000|2022-02-10 09:15:50|3196.09|3188.39|3197.07|3189.37|3197.11|3189.41|3196.09|3188.39|35
1644484560000|2022-02-10 09:16:00|3197.03|3189.33|3197.88|3190.18|3198.1|3190.4|3196.69|3188.99|31
1644484570000|2022-02-10 09:16:10|3198.01|3190.31|3199.24|3191.54|3199.24|3191.54|3197.81|3190.11|35
1644484580000|2022-02-10 09:16:20|3199.17|3191.47|3200.01|3192.31|3200.05|3192.35|3198.77|3191.07|40
1644484590000|2022-02-10 09:16:30|3199.9|3192.2|3199.96|3192.26|3199.96|3192.26|3199.67|3191.97|35
1644484600000|2022-02-10 09:16:40|3199.92|3192.22|3199.85|3192.15|3200.24|3192.54|3199.57|3191.87|33
1644484610000|2022-02-10 09:16:50|3199.89|3192.19|3199.92|3192.22|3200.07|3192.37|3199.72|3192.02|28
1644484620000|2022-02-10 09:17:00|3199.89|3192.19|3199.32|3191.62|3199.89|3192.19|3199.06|3191.36|27
1644484630000|2022-02-10 09:17:10|3199.25|3191.55|3199.84|3192.14|3200.05|3192.35|3199.25|3191.55|27
1644484640000|2022-02-10 09:17:20|3200.03|3192.33|3200.1|3192.4|3200.21|3192.51|3199.57|3191.87|21
1644484650000|2022-02-10 09:17:30|3200.17|3192.47|3200.68|3192.98|3200.79|3193.09|3199.78|3192.08|25
1644484660000|2022-02-10 09:17:40|3200.39|3192.69|3200.74|3193.04|3200.8|3193.1|3200.18|3192.48|27
1644484670000|2022-02-10 09:17:50|3200.58|3192.88|3200.42|3192.72|3200.62|3192.92|3200.29|3192.59|9
1644484680000|2022-02-10 09:18:00|3200.18|3192.48|3200.92|3193.22|3200.92|3193.22|3200.18|3192.48|20
1644484690000|2022-02-10 09:18:10|3200.93|3193.23|3200.96|3193.26|3200.96|3193.26|3200.55|3192.85|29
1644484700000|2022-02-10 09:18:20|3200.98|3193.28|3201.58|3193.88|3201.58|3193.88|3200.53|3192.83|21
1644484710000|2022-02-10 09:18:30|3201.56|3193.86|3201.97|3194.27|3202.04|3194.34|3201.2|3193.5|32
1644484720000|2022-02-10 09:18:40|3202.06|3194.36|3201.82|3194.12|3202.09|3194.39|3201.06|3193.36|30
1644484730000|2022-02-10 09:18:50|3201.85|3194.15|3201.82|3194.12|3201.94|3194.24|3201.59|3193.89|36
1644484740000|2022-02-10 09:19:00|3201.62|3193.92|3201.72|3194.02|3201.93|3194.23|3201.62|3193.92|28
1644484750000|2022-02-10 09:19:10|3201.7|3194|3201.2|3193.5|3201.85|3194.15|3201.17|3193.47|25
1644484760000|2022-02-10 09:19:20|3201.21|3193.51|3200.99|3193.29|3201.3|3193.6|3200.88|3193.18|16
1644484770000|2022-02-10 09:19:30|3200.97|3193.27|3201.32|3193.62|3201.58|3193.88|3200.87|3193.17|30
1644484780000|2022-02-10 09:19:40|3201.3|3193.6|3201.5|3193.8|3201.62|3193.92|3201.24|3193.54|12
1644484790000|2022-02-10 09:19:50|3201.55|3193.85|3201.06|3193.36|3201.92|3194.22|3201.06|3193.36|14
1644484800000|2022-02-10 09:20:00|3201.27|3193.57|3201.06|3193.36|3201.37|3193.67|3201.06|3193.36|19
1644484810000|2022-02-10 09:20:10|3201.32|3193.62|3203.42|3195.72|3203.47|3195.77|3201.06|3193.36|33
1644484820000|2022-02-10 09:20:20|3203.43|3195.73|3205.29|3197.59|3205.3|3197.6|3203.22|3195.52|35
1644484830000|2022-02-10 09:20:30|3205.27|3197.57|3205.37|3197.67|3206.26|3198.56|3204.95|3197.25|38
1644484840000|2022-02-10 09:20:40|3205.52|3197.82|3205.94|3198.24|3206.05|3198.35|3205.28|3197.58|35
1644484850000|2022-02-10 09:20:50|3205.99|3198.29|3207.08|3199.38|3207.17|3199.47|3205.98|3198.28|36
1644484860000|2022-02-10 09:21:00|3207.1|3199.4|3209.31|3201.61|3209.31|3201.61|3207.1|3199.4|35
1644484870000|2022-02-10 09:21:10|3209.24|3201.54|3210.81|3203.11|3211.48|3203.78|3209.24|3201.54|38
1644484880000|2022-02-10 09:21:20|3210.79|3203.09|3213.73|3206.03|3215.24|3207.54|3210.75|3203.05|37
1644484890000|2022-02-10 09:21:30|3213.96|3206.26|3214.59|3206.89|3215.75|3208.05|3213.8|3206.1|36
1644484900000|2022-02-10 09:21:40|3214.44|3206.74|3214.92|3207.22|3215.66|3207.96|3214.38|3206.68|39
1644484910000|2022-02-10 09:21:50|3214.87|3207.17|3215.22|3207.52|3215.74|3208.04|3213.99|3206.29|36
1644484920000|2022-02-10 09:22:00|3215.41|3207.71|3214.88|3207.18|3215.99|3208.29|3214.21|3206.51|39
1644484930000|2022-02-10 09:22:10|3214.89|3207.19|3213.52|3205.82|3215.73|3208.03|3213.52|3205.82|38
1644484940000|2022-02-10 09:22:20|3214.23|3206.53|3214.81|3207.11|3215.73|3208.03|3214.23|3206.53|39
1644484950000|2022-02-10 09:22:30|3214.73|3207.03|3215.09|3207.39|3215.09|3207.39|3214.54|3206.84|34
1644484960000|2022-02-10 09:22:40|3214.86|3207.16|3214.19|3206.49|3215.14|3207.44|3213.9|3206.2|32
1644484970000|2022-02-10 09:22:50|3214.25|3206.55|3213.19|3205.49|3214.25|3206.55|3212.81|3205.11|31
1644484980000|2022-02-10 09:23:00|3213.23|3205.53|3213.02|3205.32|3213.23|3205.53|3212.87|3205.17|34
1644484990000|2022-02-10 09:23:10|3213.01|3205.31|3211.05|3203.35|3213.21|3205.51|3211.05|3203.35|32
1644485000000|2022-02-10 09:23:20|3211.12|3203.42|3210.93|3203.23|3211.27|3203.57|3210.83|3203.13|34
1644485010000|2022-02-10 09:23:30|3210.88|3203.18|3210.68|3202.98|3211.08|3203.38|3210.67|3202.97|32
1644485020000|2022-02-10 09:23:40|3210.65|3202.95|3209.56|3201.86|3210.66|3202.96|3209.42|3201.72|30
1644485030000|2022-02-10 09:23:50|3209.49|3201.79|3210.66|3202.96|3210.7|3203|3209.36|3201.66|32
1644485040000|2022-02-10 09:24:00|3210.68|3202.98|3211.19|3203.49|3211.37|3203.67|3210.33|3202.63|27
1644485050000|2022-02-10 09:24:10|3211.36|3203.66|3211.66|3203.96|3211.66|3203.96|3211.1|3203.4|27
1644485060000|2022-02-10 09:24:20|3211.63|3203.93|3211.99|3204.29|3212.45|3204.75|3211.49|3203.79|32
1644485070000|2022-02-10 09:24:30|3211.82|3204.12|3211.76|3204.06|3211.82|3204.12|3211.39|3203.69|33
1644485080000|2022-02-10 09:24:40|3211.43|3203.73|3211.66|3203.96|3211.76|3204.06|3211.39|3203.69|27
1644485090000|2022-02-10 09:24:50|3211.51|3203.81|3211.35|3203.65|3211.66|3203.96|3211.03|3203.33|31
1644485100000|2022-02-10 09:25:00|3211.44|3203.74|3212.4|3204.7|3212.44|3204.74|3211.44|3203.74|32
1644485110000|2022-02-10 09:25:10|3212.47|3204.77|3212.78|3205.08|3213.25|3205.55|3212.12|3204.42|38
1644485120000|2022-02-10 09:25:20|3212.93|3205.23|3212.64|3204.94|3213.51|3205.81|3212.41|3204.71|27
1644485130000|2022-02-10 09:25:30|3212.72|3205.02|3212.37|3204.67|3212.97|3205.27|3212.37|3204.67|19
1644485140000|2022-02-10 09:25:40|3212.94|3205.24|3213.16|3205.46|3213.9|3206.2|3212.89|3205.19|25
1644485150000|2022-02-10 09:25:50|3213.04|3205.34|3213.35|3205.65|3213.35|3205.65|3212.73|3205.03|25
1644485160000|2022-02-10 09:26:00|3213.22|3205.52|3212.37|3204.67|3213.22|3205.52|3212.01|3204.31|29
1644485170000|2022-02-10 09:26:10|3212.33|3204.63|3212.42|3204.72|3212.43|3204.73|3211.62|3203.92|33
1644485180000|2022-02-10 09:26:20|3212.43|3204.73|3212.59|3204.89|3212.72|3205.02|3212.42|3204.72|31
1644485190000|2022-02-10 09:26:30|3212.54|3204.84|3212.19|3204.49|3212.66|3204.96|3212.12|3204.42|30
1644485200000|2022-02-10 09:26:40|3212.15|3204.45|3211.66|3203.96|3212.26|3204.56|3211.62|3203.92|30
1644485210000|2022-02-10 09:26:50|3211.63|3203.93|3210.55|3202.85|3211.67|3203.97|3210.55|3202.85|37
1644485220000|2022-02-10 09:27:00|3210.71|3203.01|3210.21|3202.51|3210.73|3203.03|3210.16|3202.46|26
1644485230000|2022-02-10 09:27:10|3210.2|3202.5|3210|3202.3|3210.22|3202.52|3209.98|3202.28|24
1644485240000|2022-02-10 09:27:20|3210.01|3202.31|3210.23|3202.53|3210.89|3203.19|3209.36|3201.66|36
1644485250000|2022-02-10 09:27:30|3210.21|3202.51|3215.09|3207.39|3215.23|3207.53|3210.21|3202.51|36
1644485260000|2022-02-10 09:27:40|3215.19|3207.49|3214.07|3206.37|3215.36|3207.66|3213.7|3206|35
1644485270000|2022-02-10 09:27:50|3214.23|3206.53|3214.63|3206.93|3214.78|3207.08|3213.55|3205.85|34
1644485280000|2022-02-10 09:28:00|3214.6|3206.9|3216.33|3208.63|3216.33|3208.63|3214.42|3206.72|36
1644485290000|2022-02-10 09:28:10|3216.2|3208.5|3216.77|3209.07|3217.61|3209.91|3216.2|3208.5|38
1644485300000|2022-02-10 09:28:20|3216.44|3208.74|3216.13|3208.43|3216.6|3208.9|3215.82|3208.12|35
1644485310000|2022-02-10 09:28:30|3216.06|3208.36|3215.7|3208|3216.19|3208.49|3215.66|3207.96|22
1644485320000|2022-02-10 09:28:40|3215.69|3207.99|3214.92|3207.22|3215.89|3208.19|3213.44|3205.74|35
1644485330000|2022-02-10 09:28:50|3215.18|3207.48|3213.8|3206.1|3215.56|3207.86|3213.59|3205.89|36
1644485340000|2022-02-10 09:29:00|3213.99|3206.29|3213.48|3205.78|3213.99|3206.29|3212.6|3204.9|25
1644485350000|2022-02-10 09:29:10|3213.12|3205.42|3212.62|3204.92|3213.48|3205.78|3212.33|3204.63|19
1644485360000|2022-02-10 09:29:20|3212.66|3204.96|3211.72|3204.02|3212.69|3204.99|3211.37|3203.67|36
1644485370000|2022-02-10 09:29:30|3212.08|3204.38|3211.59|3203.89|3212.12|3204.42|3211.11|3203.41|29
1644485380000|2022-02-10 09:29:40|3211.64|3203.94|3211.79|3204.09|3211.83|3204.13|3210.73|3203.03|29
1644485390000|2022-02-10 09:29:50|3211.78|3204.08|3212.12|3204.42|3212.28|3204.58|3211.69|3203.99|32
1644485400000|2022-02-10 09:30:00|3212.05|3204.35|3212.14|3204.44|3212.14|3204.44|3211.93|3204.23|28
1644485410000|2022-02-10 09:30:10|3211.96|3204.26|3211.97|3204.27|3212.02|3204.32|3211.6|3203.9|29
1644485420000|2022-02-10 09:30:20|3211.92|3204.22|3211.17|3203.47|3211.93|3204.23|3211.17|3203.47|29
1644485430000|2022-02-10 09:30:30|3211.18|3203.48|3211.74|3204.04|3212.02|3204.32|3211.11|3203.41|33
1644485440000|2022-02-10 09:30:40|3211.87|3204.17|3211.57|3203.87|3211.98|3204.28|3211.35|3203.65|26
1644485450000|2022-02-10 09:30:50|3211.6|3203.9|3211.81|3204.11|3211.81|3204.11|3211.58|3203.88|16
1644485460000|2022-02-10 09:31:00|3211.75|3204.05|3210.78|3203.08|3211.75|3204.05|3210.12|3202.42|16
1644485470000|2022-02-10 09:31:10|3210.79|3203.09|3210.3|3202.6|3210.79|3203.09|3210.02|3202.32|26
1644485480000|2022-02-10 09:31:20|3210.16|3202.46|3210.39|3202.69|3210.39|3202.69|3210.16|3202.46|25
1644485490000|2022-02-10 09:31:30|3210.36|3202.66|3209.99|3202.29|3210.45|3202.75|3209.84|3202.14|18
1644485500000|2022-02-10 09:31:40|3210.33|3202.63|3210.81|3203.11|3210.82|3203.12|3210.32|3202.62|20
1644485510000|2022-02-10 09:31:50|3210.8|3203.1|3210.56|3202.86|3210.83|3203.13|3210.24|3202.54|34
1644485520000|2022-02-10 09:32:00|3210.54|3202.84|3210.89|3203.19|3210.89|3203.19|3210.03|3202.33|26
1644485530000|2022-02-10 09:32:10|3211.03|3203.33|3212.04|3204.34|3212.1|3204.4|3210.83|3203.13|28
1644485540000|2022-02-10 09:32:20|3212.12|3204.42|3212.14|3204.44|3212.26|3204.56|3211.94|3204.24|20
1644485550000|2022-02-10 09:32:30|3212.13|3204.43|3210.94|3203.24|3212.47|3204.77|3210.94|3203.24|32
1644485560000|2022-02-10 09:32:40|3211.05|3203.35|3211.08|3203.38|3211.19|3203.49|3210.95|3203.25|17
1644485570000|2022-02-10 09:32:50|3211.49|3203.79|3211.35|3203.65|3211.52|3203.82|3211.09|3203.39|11
1644485580000|2022-02-10 09:33:00|3211.33|3203.63|3211.19|3203.49|3211.65|3203.95|3211.12|3203.42|16
1644485590000|2022-02-10 09:33:10|3211.2|3203.5|3210.58|3202.88|3211.36|3203.66|3210.58|3202.88|20
1644485600000|2022-02-10 09:33:20|3210.59|3202.89|3210.19|3202.49|3210.59|3202.89|3209.73|3202.03|16
1644485610000|2022-02-10 09:33:30|3210.24|3202.54|3208.93|3201.23|3210.28|3202.58|3208.7|3201|34
1644485620000|2022-02-10 09:33:40|3208.9|3201.2|3208.54|3200.84|3208.9|3201.2|3207.65|3199.95|29
1644485630000|2022-02-10 09:33:50|3208.62|3200.92|3208.33|3200.63|3208.62|3200.92|3208.24|3200.54|23
1644485640000|2022-02-10 09:34:00|3208.35|3200.65|3207.88|3200.18|3208.45|3200.75|3207.88|3200.18|31
1644485650000|2022-02-10 09:34:10|3207.71|3200.01|3207.46|3199.76|3207.98|3200.28|3206.64|3198.94|20
1644485660000|2022-02-10 09:34:20|3207.47|3199.77|3206.59|3198.89|3207.47|3199.77|3206.21|3198.51|22
1644485670000|2022-02-10 09:34:30|3206.58|3198.88|3206.65|3198.95|3207.03|3199.33|3206.51|3198.81|22
1644485680000|2022-02-10 09:34:40|3206.64|3198.94|3206.74|3199.04|3207.14|3199.44|3206.64|3198.94|27
1644485690000|2022-02-10 09:34:50|3206.77|3199.07|3207.04|3199.34|3207.07|3199.37|3206.77|3199.07|13
1644485700000|2022-02-10 09:35:00|3207.05|3199.35|3207.06|3199.36|3207.06|3199.36|3207.03|3199.33|7
1644485710000|2022-02-10 09:35:10|3206.91|3199.21|3206.63|3198.93|3207.1|3199.4|3206.51|3198.81|26
1644485720000|2022-02-10 09:35:20|3206.61|3198.91|3206.69|3198.99|3206.84|3199.14|3206.61|3198.91|21
1644485730000|2022-02-10 09:35:30|3206.71|3199.01|3207.03|3199.33|3207.04|3199.34|3206.53|3198.83|27
1644485740000|2022-02-10 09:35:40|3206.99|3199.29|3206.59|3198.89|3207.03|3199.33|3206.2|3198.5|25
1644485750000|2022-02-10 09:35:50|3206.58|3198.88|3206.95|3199.25|3207.08|3199.38|3206.55|3198.85|12
1644485760000|2022-02-10 09:36:00|3206.87|3199.17|3207.42|3199.72|3207.42|3199.72|3206.87|3199.17|24
1644485770000|2022-02-10 09:36:10|3207.41|3199.71|3208.1|3200.4|3208.1|3200.4|3207.41|3199.71|16
1644485780000|2022-02-10 09:36:20|3207.78|3200.08|3208.34|3200.64|3208.7|3201|3207.47|3199.77|20
1644485790000|2022-02-10 09:36:30|3207.78|3200.08|3208.34|3200.64|3208.59|3200.89|3207.78|3200.08|17
1644485800000|2022-02-10 09:36:40|3208.47|3200.77|3208.09|3200.39|3208.51|3200.81|3208.09|3200.39|18
1644485810000|2022-02-10 09:36:50|3208.05|3200.35|3208.23|3200.53|3208.44|3200.74|3208.05|3200.35|19
1644485820000|2022-02-10 09:37:00|3207.74|3200.04|3208.56|3200.86|3209.22|3201.52|3207.74|3200.04|31
1644485830000|2022-02-10 09:37:10|3208.44|3200.74|3208.23|3200.53|3209.31|3201.61|3208.13|3200.43|31
1644485840000|2022-02-10 09:37:20|3208.26|3200.56|3208.05|3200.35|3208.56|3200.86|3207.93|3200.23|31
1644485850000|2022-02-10 09:37:30|3208.06|3200.36|3208.55|3200.85|3208.57|3200.87|3207.73|3200.03|11
1644485860000|2022-02-10 09:37:40|3208.51|3200.81|3208.39|3200.69|3208.76|3201.06|3207.48|3199.78|17
1644485870000|2022-02-10 09:37:50|3208.41|3200.71|3208.51|3200.81|3208.94|3201.24|3208.33|3200.63|16
1644485880000|2022-02-10 09:38:00|3208.43|3200.73|3207.81|3200.11|3208.49|3200.79|3207.81|3200.11|8
1644485890000|2022-02-10 09:38:10|3208.35|3200.65|3207.8|3200.1|3208.75|3201.05|3207.8|3200.1|12
1644485900000|2022-02-10 09:38:20|3208.39|3200.69|3208.39|3200.69|3208.41|3200.71|3208.39|3200.69|7
1644485910000|2022-02-10 09:38:30|3208.54|3200.84|3208.37|3200.67|3209.35|3201.65|3208.22|3200.52|20
1644485920000|2022-02-10 09:38:40|3208.48|3200.78|3208.53|3200.83|3209.44|3201.74|3207.48|3199.78|29
1644485930000|2022-02-10 09:38:50|3208.5|3200.8|3208.42|3200.72|3209.23|3201.53|3208.3|3200.6|26
1644485940000|2022-02-10 09:39:00|3209.12|3201.42|3208.48|3200.78|3209.12|3201.42|3207.94|3200.24|31
1644485950000|2022-02-10 09:39:10|3208.47|3200.77|3208.23|3200.53|3208.67|3200.97|3208.02|3200.32|28
1644485960000|2022-02-10 09:39:20|3208.2|3200.5|3206.33|3198.63|3208.56|3200.86|3206.14|3198.44|30
1644485970000|2022-02-10 09:39:30|3206.32|3198.62|3206.56|3198.86|3206.63|3198.93|3205.94|3198.24|30
1644485980000|2022-02-10 09:39:40|3206.51|3198.81|3206.59|3198.89|3206.61|3198.91|3206.23|3198.53|17
1644485990000|2022-02-10 09:39:50|3206.61|3198.91|3206.6|3198.9|3206.77|3199.07|3206.55|3198.85|5
1644486000000|2022-02-10 09:40:00|3206.62|3198.92|3205.89|3198.19|3206.62|3198.92|3205.69|3197.99|26
1644486010000|2022-02-10 09:40:10|3205.81|3198.11|3205.74|3198.04|3206.1|3198.4|3205.22|3197.52|31
1644486020000|2022-02-10 09:40:20|3205.61|3197.91|3206.47|3198.77|3206.47|3198.77|3205.61|3197.91|24
1644486030000|2022-02-10 09:40:30|3206.49|3198.79|3206.76|3199.06|3207.33|3199.63|3206.49|3198.79|21
1644486040000|2022-02-10 09:40:40|3206.93|3199.23|3207.49|3199.79|3207.63|3199.93|3206.93|3199.23|15
1644486050000|2022-02-10 09:40:50|3207.36|3199.66|3207.03|3199.33|3207.5|3199.8|3206.89|3199.19|22
1644486060000|2022-02-10 09:41:00|3207.06|3199.36|3207.38|3199.68|3207.57|3199.87|3207|3199.3|18
1644486070000|2022-02-10 09:41:10|3207.28|3199.58|3207.35|3199.65|3207.36|3199.66|3207.05|3199.35|19
1644486080000|2022-02-10 09:41:20|3207.38|3199.68|3207.45|3199.75|3207.51|3199.81|3207.11|3199.41|18
1644486090000|2022-02-10 09:41:30|3207.47|3199.77|3207.38|3199.68|3207.8|3200.1|3207.33|3199.63|27
1644486100000|2022-02-10 09:41:40|3207.37|3199.67|3207.65|3199.95|3207.92|3200.22|3207.3|3199.6|27
1644486110000|2022-02-10 09:41:50|3207.66|3199.96|3207.63|3199.93|3207.83|3200.13|3207.29|3199.59|18
1644486120000|2022-02-10 09:42:00|3207.62|3199.92|3207.7|3200|3207.84|3200.14|3207.6|3199.9|29
1644486130000|2022-02-10 09:42:10|3207.68|3199.98|3207.76|3200.06|3207.78|3200.08|3207.58|3199.88|19
1644486140000|2022-02-10 09:42:20|3207.89|3200.19|3208.34|3200.64|3208.43|3200.73|3207.49|3199.79|21
1644486150000|2022-02-10 09:42:30|3208.15|3200.45|3208.34|3200.64|3208.78|3201.08|3207.96|3200.26|29
1644486160000|2022-02-10 09:42:40|3208.2|3200.5|3207.68|3199.98|3208.34|3200.64|3207.49|3199.79|18
1644486170000|2022-02-10 09:42:50|3207.72|3200.02|3207.66|3199.96|3207.88|3200.18|3207.51|3199.81|25
1644486180000|2022-02-10 09:43:00|3207.55|3199.85|3207.49|3199.79|3207.88|3200.18|3207.47|3199.77|20
1644486190000|2022-02-10 09:43:10|3207.48|3199.78|3207.27|3199.57|3207.77|3200.07|3207.25|3199.55|16
1644486200000|2022-02-10 09:43:20|3207.12|3199.42|3207.46|3199.76|3207.47|3199.77|3207.09|3199.39|19
1644486210000|2022-02-10 09:43:30|3207.45|3199.75|3207.06|3199.36|3207.45|3199.75|3206.95|3199.25|15
1644486220000|2022-02-10 09:43:40|3207.08|3199.38|3208.13|3200.43|3208.33|3200.63|3207.08|3199.38|20
1644486230000|2022-02-10 09:43:50|3208.33|3200.63|3208.33|3200.63|3208.37|3200.67|3208.32|3200.62|8
1644486240000|2022-02-10 09:44:00|3208.13|3200.43|3208.24|3200.54|3208.3|3200.6|3207.7|3200|14
1644486250000|2022-02-10 09:44:10|3208.11|3200.41|3207.49|3199.79|3208.63|3200.93|3207.49|3199.79|20
1644486260000|2022-02-10 09:44:20|3208.56|3200.86|3210.05|3202.35|3210.32|3202.62|3207.49|3199.79|22
1644486270000|2022-02-10 09:44:30|3208.87|3201.17|3211.46|3203.76|3211.46|3203.76|3208.69|3200.99|26
1644486280000|2022-02-10 09:44:40|3211.56|3203.86|3210.83|3203.13|3211.57|3203.87|3210.62|3202.92|34
1644486290000|2022-02-10 09:44:50|3210.81|3203.11|3210.21|3202.51|3210.86|3203.16|3209.86|3202.16|22
1644486300000|2022-02-10 09:45:00|3210.2|3202.5|3210.65|3202.95|3210.85|3203.15|3210.2|3202.5|31
1644486310000|2022-02-10 09:45:10|3210.69|3202.99|3210.07|3202.37|3210.71|3203.01|3209.78|3202.08|19
1644486320000|2022-02-10 09:45:20|3210.22|3202.52|3209.81|3202.11|3210.37|3202.67|3209.81|3202.11|29
1644486330000|2022-02-10 09:45:30|3209.9|3202.2|3210.08|3202.38|3210.13|3202.43|3209.9|3202.2|18
1644486340000|2022-02-10 09:45:40|3210.07|3202.37|3209.77|3202.07|3210.07|3202.37|3209.62|3201.92|23
1644486350000|2022-02-10 09:45:50|3209.18|3201.48|3209.04|3201.34|3209.23|3201.53|3208.63|3200.93|15
1644486360000|2022-02-10 09:46:00|3209.06|3201.36|3209.12|3201.42|3209.12|3201.42|3208.76|3201.06|25
1644486370000|2022-02-10 09:46:10|3209.2|3201.5|3209.09|3201.39|3209.42|3201.72|3209.09|3201.39|8
1644486380000|2022-02-10 09:46:20|3208.83|3201.13|3209.01|3201.31|3209.1|3201.4|3208.61|3200.91|25
1644486390000|2022-02-10 09:46:30|3208.6|3200.9|3208.94|3201.24|3208.94|3201.24|3208.46|3200.76|29
1644486400000|2022-02-10 09:46:40|3208.58|3200.88|3209.11|3201.41|3209.13|3201.43|3208.58|3200.88|25
1644486410000|2022-02-10 09:46:50|3209.08|3201.38|3209.54|3201.84|3209.84|3202.14|3209.08|3201.38|23
1644486420000|2022-02-10 09:47:00|3209.53|3201.83|3209.46|3201.76|3209.69|3201.99|3209.41|3201.71|21
1644486430000|2022-02-10 09:47:10|3209.42|3201.72|3209.61|3201.91|3209.68|3201.98|3209.42|3201.72|24
1644486440000|2022-02-10 09:47:20|3209.68|3201.98|3210.23|3202.53|3210.62|3202.92|3209.68|3201.98|17
1644486450000|2022-02-10 09:47:30|3210.45|3202.75|3210.46|3202.76|3210.58|3202.88|3210.45|3202.75|13
1644486460000|2022-02-10 09:47:40|3210.53|3202.83|3210.33|3202.63|3210.87|3203.17|3210.06|3202.36|18
1644486470000|2022-02-10 09:47:50|3210.3|3202.6|3210.06|3202.36|3210.89|3203.19|3210.06|3202.36|21
1644486480000|2022-02-10 09:48:00|3210.2|3202.5|3210.87|3203.17|3210.93|3203.23|3210.06|3202.36|22
1644486490000|2022-02-10 09:48:10|3210.8|3203.1|3210.3|3202.6|3210.85|3203.15|3210.06|3202.36|14
1644486500000|2022-02-10 09:48:20|3210.31|3202.61|3210.32|3202.62|3211.88|3204.18|3210.31|3202.61|6
1644486510000|2022-02-10 09:48:30|3210.29|3202.59|3210.88|3203.18|3211.61|3203.91|3210.28|3202.58|27
1644486520000|2022-02-10 09:48:40|3210.84|3203.14|3211.15|3203.45|3211.46|3203.76|3210.64|3202.94|12
1644486530000|2022-02-10 09:48:50|3211.11|3203.41|3209.62|3201.92|3211.11|3203.41|3209.57|3201.87|30
1644486540000|2022-02-10 09:49:00|3209.45|3201.75|3210.14|3202.44|3210.14|3202.44|3209.45|3201.75|36
1644486550000|2022-02-10 09:49:10|3210.12|3202.42|3209.85|3202.15|3210.12|3202.42|3209.83|3202.13|24
1644486560000|2022-02-10 09:49:20|3209.83|3202.13|3209.03|3201.33|3209.83|3202.13|3209.02|3201.32|21
1644486570000|2022-02-10 09:49:30|3209.04|3201.34|3208.95|3201.25|3209.29|3201.59|3208.72|3201.02|25
1644486580000|2022-02-10 09:49:40|3208.93|3201.23|3209.98|3202.28|3210.23|3202.53|3208.93|3201.23|30
1644486590000|2022-02-10 09:49:50|3210.07|3202.37|3210.09|3202.39|3210.1|3202.4|3210.06|3202.36|12
1644486600000|2022-02-10 09:50:00|3209.91|3202.21|3210.35|3202.65|3210.48|3202.78|3209.73|3202.03|19
1644486610000|2022-02-10 09:50:10|3210.5|3202.8|3208.92|3201.22|3210.59|3202.89|3208.92|3201.22|28
1644486620000|2022-02-10 09:50:20|3208.98|3201.28|3209.62|3201.92|3209.67|3201.97|3208.98|3201.28|17
1644486630000|2022-02-10 09:50:30|3209.6|3201.9|3209.81|3202.11|3209.81|3202.11|3209.22|3201.52|19
1644486640000|2022-02-10 09:50:40|3209.29|3201.59|3211.62|3203.92|3212.22|3204.52|3209.23|3201.53|31
1644486650000|2022-02-10 09:50:50|3211.59|3203.89|3210.56|3202.86|3211.61|3203.91|3210.47|3202.77|34
1644486660000|2022-02-10 09:51:00|3210.57|3202.87|3210.28|3202.58|3210.73|3203.03|3210.18|3202.48|34
1644486670000|2022-02-10 09:51:10|3210.26|3202.56|3210.24|3202.54|3210.42|3202.72|3210.19|3202.49|24
1644486680000|2022-02-10 09:51:20|3210.25|3202.55|3210.34|3202.64|3210.44|3202.74|3210.23|3202.53|24
1644486690000|2022-02-10 09:51:30|3210.35|3202.65|3209.59|3201.89|3210.44|3202.74|3209.59|3201.89|25
1644486700000|2022-02-10 09:51:40|3209.61|3201.91|3209.31|3201.61|3210|3202.3|3209.31|3201.61|25
1644486710000|2022-02-10 09:51:50|3209.33|3201.63|3210.16|3202.46|3210.16|3202.46|3209.3|3201.6|18
1644486720000|2022-02-10 09:52:00|3210.25|3202.55|3210.07|3202.37|3210.44|3202.74|3210.07|3202.37|12
1644486730000|2022-02-10 09:52:10|3210.3|3202.6|3210.55|3202.85|3210.74|3203.04|3210.07|3202.37|12
1644486740000|2022-02-10 09:52:20|3210.31|3202.61|3210.14|3202.44|3210.31|3202.61|3210.07|3202.37|25
1644486750000|2022-02-10 09:52:30|3210.15|3202.45|3210.22|3202.52|3210.3|3202.6|3210.07|3202.37|21
1644486760000|2022-02-10 09:52:40|3210.13|3202.43|3210.22|3202.52|3210.28|3202.58|3210.1|3202.4|25
1644486770000|2022-02-10 09:52:50|3210.21|3202.51|3210.32|3202.62|3210.32|3202.62|3210.07|3202.37|15
1644486780000|2022-02-10 09:53:00|3210.29|3202.59|3210.32|3202.62|3210.32|3202.62|3210.19|3202.49|18
1644486790000|2022-02-10 09:53:10|3210.26|3202.56|3210.24|3202.54|3210.42|3202.72|3210.07|3202.37|22
1644486800000|2022-02-10 09:53:20|3210.25|3202.55|3210.25|3202.55|3210.43|3202.73|3210.07|3202.37|28
1644486810000|2022-02-10 09:53:30|3210.14|3202.44|3210.62|3202.92|3210.67|3202.97|3210.14|3202.44|23
1644486820000|2022-02-10 09:53:40|3210.63|3202.93|3210.59|3202.89|3210.78|3203.08|3210.42|3202.72|13
1644486830000|2022-02-10 09:53:50|3210.51|3202.81|3211.25|3203.55|3211.25|3203.55|3210.22|3202.52|14
1644486840000|2022-02-10 09:54:00|3211.34|3203.64|3212.16|3204.46|3212.34|3204.64|3211.25|3203.55|26
1644486850000|2022-02-10 09:54:10|3212.06|3204.36|3212.27|3204.57|3212.27|3204.57|3211.95|3204.25|16
1644486860000|2022-02-10 09:54:20|3212.29|3204.59|3212.27|3204.57|3212.29|3204.59|3212.17|3204.47|11
1644486870000|2022-02-10 09:54:30|3212.17|3204.47|3211.85|3204.15|3212.69|3204.99|3211.85|3204.15|23
1644486880000|2022-02-10 09:54:40|3212|3204.3|3212.28|3204.58|3212.28|3204.58|3211.85|3204.15|11
1644486890000|2022-02-10 09:54:50|3211.85|3204.15|3212.04|3204.34|3212.43|3204.73|3211.85|3204.15|11
1644486900000|2022-02-10 09:55:00|3212.58|3204.88|3214.22|3206.52|3214.22|3206.52|3212.29|3204.59|20
1644486910000|2022-02-10 09:55:10|3213.1|3205.4|3214.49|3206.79|3214.59|3206.89|3213.1|3205.4|31
1644486920000|2022-02-10 09:55:20|3214.17|3206.47|3213.33|3205.63|3214.17|3206.47|3213.06|3205.36|28
1644486930000|2022-02-10 09:55:30|3213.39|3205.69|3213.01|3205.31|3214.17|3206.47|3212.64|3204.94|8
1644486940000|2022-02-10 09:55:40|3214|3206.3|3214.58|3206.88|3214.58|3206.88|3213.01|3205.31|21
1644486950000|2022-02-10 09:55:50|3214.67|3206.97|3215.07|3207.37|3215.55|3207.85|3214.61|3206.91|26
1644486960000|2022-02-10 09:56:00|3215.02|3207.32|3215.35|3207.65|3216.11|3208.41|3214.6|3206.9|32
1644486970000|2022-02-10 09:56:10|3215.29|3207.59|3214.74|3207.04|3215.48|3207.78|3214.72|3207.02|28
1644486980000|2022-02-10 09:56:20|3214.6|3206.9|3214.82|3207.12|3215.2|3207.5|3214.6|3206.9|30
1644486990000|2022-02-10 09:56:30|3214.6|3206.9|3214.53|3206.83|3215.28|3207.58|3214.52|3206.82|30
1644487000000|2022-02-10 09:56:40|3214.55|3206.85|3214.65|3206.95|3214.73|3207.03|3214.41|3206.71|23
1644487010000|2022-02-10 09:56:50|3214.66|3206.96|3214.51|3206.81|3214.66|3206.96|3214.18|3206.48|29
1644487020000|2022-02-10 09:57:00|3214.37|3206.67|3214.46|3206.76|3214.54|3206.84|3214.17|3206.47|32
1644487030000|2022-02-10 09:57:10|3214.59|3206.89|3215.21|3207.51|3215.21|3207.51|3214.58|3206.88|20
1644487040000|2022-02-10 09:57:20|3215.17|3207.47|3215.39|3207.69|3215.59|3207.89|3215.03|3207.33|25
1644487050000|2022-02-10 09:57:30|3215.42|3207.72|3216.7|3209|3216.75|3209.05|3215.36|3207.66|35
1644487060000|2022-02-10 09:57:40|3216.74|3209.04|3216.82|3209.12|3216.84|3209.14|3216.6|3208.9|28
1644487070000|2022-02-10 09:57:50|3216.81|3209.11|3218.44|3210.74|3218.69|3210.99|3216.73|3209.03|35
1644487080000|2022-02-10 09:58:00|3218.09|3210.39|3218.13|3210.43|3218.47|3210.77|3217.9|3210.2|23
1644487090000|2022-02-10 09:58:10|3218.08|3210.38|3217.82|3210.12|3218.16|3210.46|3217.31|3209.61|34
1644487100000|2022-02-10 09:58:20|3217.8|3210.1|3217.57|3209.87|3217.85|3210.15|3217.51|3209.81|25
1644487110000|2022-02-10 09:58:30|3217.62|3209.92|3217.83|3210.13|3217.83|3210.13|3217.52|3209.82|20
1644487120000|2022-02-10 09:58:40|3217.86|3210.16|3217.92|3210.22|3218.01|3210.31|3217.79|3210.09|30
1644487130000|2022-02-10 09:58:50|3217.9|3210.2|3218.8|3211.1|3218.8|3211.1|3217.23|3209.53|34
1644487140000|2022-02-10 09:59:00|3218.75|3211.05|3219.86|3212.16|3219.86|3212.16|3218.57|3210.87|34
1644487150000|2022-02-10 09:59:10|3220.47|3212.77|3220.94|3213.24|3221.4|3213.7|3220.36|3212.66|39
1644487160000|2022-02-10 09:59:20|3221.07|3213.37|3222|3214.3|3222|3214.3|3220.98|3213.28|38
1644487170000|2022-02-10 09:59:30|3222.23|3214.53|3222.28|3214.58|3222.41|3214.71|3221.75|3214.05|36
1644487180000|2022-02-10 09:59:40|3222.26|3214.56|3222.41|3214.71|3223.6|3215.9|3222.26|3214.56|37
1644487190000|2022-02-10 09:59:50|3221.96|3214.26|3221.48|3213.78|3222.91|3215.21|3221.47|3213.77|38
1644487200000|2022-02-10 10:00:00|3221.17|3213.47|3223.87|3216.17|3224.15|3216.45|3220.82|3213.12|39
1644487210000|2022-02-10 10:00:10|3224.23|3216.53|3223.15|3215.45|3225.88|3218.18|3223.01|3215.31|37
1644487220000|2022-02-10 10:00:20|3223.09|3215.39|3222.38|3214.68|3223.33|3215.63|3222.07|3214.37|38
1644487230000|2022-02-10 10:00:30|3222.39|3214.69|3221.6|3213.9|3222.95|3215.25|3221.49|3213.79|35
1644487240000|2022-02-10 10:00:40|3221.24|3213.54|3220.08|3212.38|3221.35|3213.65|3219.38|3211.68|38
1644487250000|2022-02-10 10:00:50|3219.99|3212.29|3219.24|3211.54|3220.05|3212.35|3218.87|3211.17|36
1644487260000|2022-02-10 10:01:00|3219.27|3211.57|3219.93|3212.23|3220.14|3212.44|3219.23|3211.53|30
1644487270000|2022-02-10 10:01:10|3220.02|3212.32|3220.49|3212.79|3220.71|3213.01|3219.99|3212.29|34
1644487280000|2022-02-10 10:01:20|3220.58|3212.88|3221.1|3213.4|3221.22|3213.52|3220.58|3212.88|28
1644487290000|2022-02-10 10:01:30|3221.16|3213.46|3222.61|3214.91|3222.61|3214.91|3221.1|3213.4|29
1644487300000|2022-02-10 10:01:40|3222.59|3214.89|3223.53|3215.83|3223.54|3215.84|3222.59|3214.89|25
1644487310000|2022-02-10 10:01:50|3223.51|3215.81|3222.18|3214.48|3223.51|3215.81|3221.72|3214.02|30
1644487320000|2022-02-10 10:02:00|3222.19|3214.49|3223.11|3215.41|3223.16|3215.46|3222.06|3214.36|35
1644487330000|2022-02-10 10:02:10|3223.42|3215.72|3223.33|3215.63|3223.42|3215.72|3222.86|3215.16|31
1644487340000|2022-02-10 10:02:20|3223.38|3215.68|3224.06|3216.36|3224.25|3216.55|3223.3|3215.6|35
1644487350000|2022-02-10 10:02:30|3224.1|3216.4|3225.36|3217.66|3225.55|3217.85|3224.06|3216.36|33
1644487360000|2022-02-10 10:02:40|3225.23|3217.53|3226.5|3218.8|3226.5|3218.8|3225.23|3217.53|28
1644487370000|2022-02-10 10:02:50|3226.51|3218.81|3226.1|3218.4|3226.54|3218.84|3225.67|3217.97|31
1644487380000|2022-02-10 10:03:00|3225.96|3218.26|3226.47|3218.77|3226.5|3218.8|3225.57|3217.87|25
1644487390000|2022-02-10 10:03:10|3226.5|3218.8|3226.28|3218.58|3226.5|3218.8|3226.13|3218.43|19
1644487400000|2022-02-10 10:03:20|3226.27|3218.57|3226.89|3219.19|3227.02|3219.32|3225.57|3217.87|26
1644487410000|2022-02-10 10:03:30|3227.27|3219.57|3227.75|3220.05|3227.91|3220.21|3226.91|3219.21|33
1644487420000|2022-02-10 10:03:40|3227.69|3219.99|3227.62|3219.92|3227.87|3220.17|3226.95|3219.25|33
1644487430000|2022-02-10 10:03:50|3227.52|3219.82|3229.17|3221.47|3229.17|3221.47|3227.41|3219.71|36
1644487440000|2022-02-10 10:04:00|3229.29|3221.59|3229.07|3221.37|3229.37|3221.67|3227.8|3220.1|39
1644487450000|2022-02-10 10:04:10|3229.17|3221.47|3233.3|3225.6|3233.47|3225.77|3229.17|3221.47|31
1644487460000|2022-02-10 10:04:20|3233.45|3225.75|3234.62|3226.92|3238.02|3230.32|3233.39|3225.69|40
1644487470000|2022-02-10 10:04:30|3235.03|3227.33|3234.44|3226.74|3235.5|3227.8|3233.48|3225.78|37
1644487480000|2022-02-10 10:04:40|3234.05|3226.35|3232.94|3225.24|3234.25|3226.55|3232.22|3224.52|40
1644487490000|2022-02-10 10:04:50|3232.95|3225.25|3232.98|3225.28|3233.22|3225.52|3232.35|3224.65|39
1644487500000|2022-02-10 10:05:00|3232.9|3225.2|3237.26|3229.56|3237.32|3229.62|3232.76|3225.06|33
1644487510000|2022-02-10 10:05:10|3237.39|3229.69|3239.45|3231.75|3239.89|3232.19|3236.92|3229.22|38
1644487520000|2022-02-10 10:05:20|3239.64|3231.94|3243.49|3235.79|3243.49|3235.79|3239.64|3231.94|39
1644487530000|2022-02-10 10:05:30|3243.06|3235.36|3243.53|3235.83|3244.19|3236.49|3241.33|3233.63|39
1644487540000|2022-02-10 10:05:40|3243.26|3235.56|3242.99|3235.29|3243.46|3235.76|3242.12|3234.42|38
1644487550000|2022-02-10 10:05:50|3243.02|3235.32|3241.82|3234.12|3243.13|3235.43|3241.58|3233.88|39
1644487560000|2022-02-10 10:06:00|3241.56|3233.86|3240.95|3233.25|3241.73|3234.03|3239.39|3231.69|38
1644487570000|2022-02-10 10:06:10|3240.94|3233.24|3242.85|3235.15|3243.29|3235.59|3240.93|3233.23|37
1644487580000|2022-02-10 10:06:20|3242.9|3235.2|3242.16|3234.46|3243.03|3235.33|3241.83|3234.13|35
1644487590000|2022-02-10 10:06:30|3242.17|3234.47|3242.63|3234.93|3242.7|3235|3241.82|3234.12|28
1644487600000|2022-02-10 10:06:40|3242.64|3234.94|3243.94|3236.24|3244.18|3236.48|3242.64|3234.94|38
1644487610000|2022-02-10 10:06:50|3243.95|3236.25|3244.91|3237.21|3245.38|3237.68|3243.55|3235.85|35
1644487620000|2022-02-10 10:07:00|3245.4|3237.7|3246.41|3238.71|3246.41|3238.71|3244.38|3236.68|34
1644487630000|2022-02-10 10:07:10|3246.42|3238.72|3248.01|3240.31|3248.4|3240.7|3246.42|3238.72|37
1644487640000|2022-02-10 10:07:20|3248|3240.3|3247.08|3239.38|3248.31|3240.61|3246.88|3239.18|38
1644487650000|2022-02-10 10:07:30|3246.8|3239.1|3244.24|3236.54|3247.07|3239.37|3243.09|3235.39|38
1644487660000|2022-02-10 10:07:40|3244.16|3236.46|3242.98|3235.28|3244.16|3236.46|3241.72|3234.02|38
1644487670000|2022-02-10 10:07:50|3242.73|3235.03|3241.73|3234.03|3242.73|3235.03|3241.5|3233.8|33
1644487680000|2022-02-10 10:08:00|3241.7|3234|3241.26|3233.56|3241.96|3234.26|3241.13|3233.43|32
1644487690000|2022-02-10 10:08:10|3241.21|3233.51|3244.5|3236.8|3244.87|3237.17|3240.99|3233.29|35
1644487700000|2022-02-10 10:08:20|3244.27|3236.57|3244.45|3236.75|3244.58|3236.88|3244.21|3236.51|27
1644487710000|2022-02-10 10:08:30|3244.37|3236.67|3245.22|3237.52|3245.22|3237.52|3243.95|3236.25|31
1644487720000|2022-02-10 10:08:40|3245.43|3237.73|3246.83|3239.13|3246.83|3239.13|3245.36|3237.66|33
1644487730000|2022-02-10 10:08:50|3245.64|3237.94|3245.51|3237.81|3246.22|3238.52|3244.77|3237.07|32
1644487740000|2022-02-10 10:09:00|3245.58|3237.88|3244.08|3236.38|3245.94|3238.24|3243.89|3236.19|37
1644487750000|2022-02-10 10:09:10|3244.01|3236.31|3243.88|3236.18|3244.78|3237.08|3243.44|3235.74|30
1644487760000|2022-02-10 10:09:20|3243.76|3236.06|3244.48|3236.78|3244.48|3236.78|3242.87|3235.17|38
1644487770000|2022-02-10 10:09:30|3244.49|3236.79|3244.98|3237.28|3244.98|3237.28|3243.88|3236.18|37
1644487780000|2022-02-10 10:09:40|3244.79|3237.09|3246.87|3239.17|3246.87|3239.17|3244.32|3236.62|38
1644487790000|2022-02-10 10:09:50|3246.89|3239.19|3251.38|3243.68|3251.69|3243.99|3246.88|3239.18|37
1644487800000|2022-02-10 10:10:00|3251.24|3243.54|3250.83|3243.13|3251.24|3243.54|3249.31|3241.61|37
1644487810000|2022-02-10 10:10:10|3250.66|3242.96|3247.13|3239.43|3250.66|3242.96|3246.86|3239.16|38
1644487820000|2022-02-10 10:10:20|3247.6|3239.9|3248.5|3240.8|3248.82|3241.12|3247.45|3239.75|38
1644487830000|2022-02-10 10:10:30|3248.08|3240.38|3249.63|3241.93|3249.63|3241.93|3247.33|3239.63|37
1644487840000|2022-02-10 10:10:40|3249.64|3241.94|3249.2|3241.5|3249.8|3242.1|3247.92|3240.22|35
1644487850000|2022-02-10 10:10:50|3249.11|3241.41|3248.34|3240.64|3249.16|3241.46|3248.27|3240.57|36
1644487860000|2022-02-10 10:11:00|3248.29|3240.59|3248.29|3240.59|3248.74|3241.04|3247.48|3239.78|32
1644487870000|2022-02-10 10:11:10|3248.21|3240.51|3248.58|3240.88|3248.74|3241.04|3248.21|3240.51|26
1644487880000|2022-02-10 10:11:20|3248.57|3240.87|3248.55|3240.85|3248.73|3241.03|3248.1|3240.4|32
1644487890000|2022-02-10 10:11:30|3248.74|3241.04|3248.6|3240.9|3248.86|3241.16|3248.42|3240.72|22
1644487900000|2022-02-10 10:11:40|3248.42|3240.72|3250.2|3242.5|3250.97|3243.27|3248.26|3240.56|35
1644487910000|2022-02-10 10:11:50|3250.04|3242.34|3250.09|3242.39|3250.86|3243.16|3249.98|3242.28|33
1644487920000|2022-02-10 10:12:00|3250.34|3242.64|3252.72|3245.02|3252.8|3245.1|3250.26|3242.56|35
1644487930000|2022-02-10 10:12:10|3252.8|3245.1|3253.96|3246.26|3254.72|3247.02|3252.67|3244.97|37
1644487940000|2022-02-10 10:12:20|3253.91|3246.21|3253.96|3246.26|3254.18|3246.48|3253.3|3245.6|34
1644487950000|2022-02-10 10:12:30|3253.8|3246.1|3251.71|3244.01|3253.88|3246.18|3251.71|3244.01|32
1644487960000|2022-02-10 10:12:40|3251.46|3243.76|3252.79|3245.09|3252.79|3245.09|3251.28|3243.58|31
1644487970000|2022-02-10 10:12:50|3252.39|3244.69|3254|3246.3|3254.57|3246.87|3251.96|3244.26|37
1644487980000|2022-02-10 10:13:00|3253.86|3246.16|3255.01|3247.31|3255.53|3247.83|3253.05|3245.35|36
1644487990000|2022-02-10 10:13:10|3254.97|3247.27|3254.68|3246.98|3254.97|3247.27|3253.84|3246.14|36
1644488000000|2022-02-10 10:13:20|3254.88|3247.18|3254.72|3247.02|3254.88|3247.18|3254.28|3246.58|28
1644488010000|2022-02-10 10:13:30|3254.7|3247|3253.91|3246.21|3254.7|3247|3253.91|3246.21|30
1644488020000|2022-02-10 10:13:40|3254.04|3246.34|3254.58|3246.88|3254.79|3247.09|3253.85|3246.15|34
1644488030000|2022-02-10 10:13:50|3254.84|3247.14|3257.12|3249.42|3257.91|3250.21|3254.8|3247.1|30
1644488040000|2022-02-10 10:14:00|3256.97|3249.27|3257.25|3249.55|3257.48|3249.78|3256.57|3248.87|37
1644488050000|2022-02-10 10:14:10|3256.95|3249.25|3256.01|3248.31|3257|3249.3|3255.26|3247.56|36
1644488060000|2022-02-10 10:14:20|3255.89|3248.19|3253.83|3246.13|3256.36|3248.66|3253.83|3246.13|37
1644488070000|2022-02-10 10:14:30|3253.91|3246.21|3254.21|3246.51|3254.21|3246.51|3252.17|3244.47|39
1644488080000|2022-02-10 10:14:40|3254.2|3246.5|3253.29|3245.59|3254.31|3246.61|3253.02|3245.32|29
1644488090000|2022-02-10 10:14:50|3253.26|3245.56|3254.67|3246.97|3254.67|3246.97|3253.22|3245.52|26
1644488100000|2022-02-10 10:15:00|3254.72|3247.02|3254.84|3247.14|3254.96|3247.26|3254.01|3246.31|30
1644488110000|2022-02-10 10:15:10|3255.2|3247.5|3255.49|3247.79|3256.17|3248.47|3254.97|3247.27|39
1644488120000|2022-02-10 10:15:20|3255.66|3247.96|3255.74|3248.04|3255.91|3248.21|3254.91|3247.21|38
1644488130000|2022-02-10 10:15:30|3255.64|3247.94|3255.77|3248.07|3256.17|3248.47|3255.1|3247.4|35
1644488140000|2022-02-10 10:15:40|3255.75|3248.05|3257.63|3249.93|3257.71|3250.01|3255.41|3247.71|33
1644488150000|2022-02-10 10:15:50|3257.62|3249.92|3257.01|3249.31|3258.2|3250.5|3256.62|3248.92|39
1644488160000|2022-02-10 10:16:00|3256.27|3248.57|3257.24|3249.54|3257.85|3250.15|3256.27|3248.57|36
1644488170000|2022-02-10 10:16:10|3256.84|3249.14|3256.1|3248.4|3256.84|3249.14|3255.69|3247.99|34
1644488180000|2022-02-10 10:16:20|3256.05|3248.35|3254.76|3247.06|3256.05|3248.35|3254.66|3246.96|33
1644488190000|2022-02-10 10:16:30|3254.75|3247.05|3254.42|3246.72|3255.59|3247.89|3254.11|3246.41|29
1644488200000|2022-02-10 10:16:40|3254.47|3246.77|3253.66|3245.96|3254.47|3246.77|3253.66|3245.96|32
1644488210000|2022-02-10 10:16:50|3253.62|3245.92|3253.32|3245.62|3253.72|3246.02|3253.3|3245.6|36
1644488220000|2022-02-10 10:17:00|3253.31|3245.61|3252.68|3244.98|3253.95|3246.25|3252.66|3244.96|38
1644488230000|2022-02-10 10:17:10|3252.47|3244.77|3251.62|3243.92|3252.47|3244.77|3251.62|3243.92|32
1644488240000|2022-02-10 10:17:20|3251.61|3243.91|3251.73|3244.03|3251.91|3244.21|3250.43|3242.73|33
1644488250000|2022-02-10 10:17:30|3252|3244.3|3251.02|3243.32|3252.2|3244.5|3250.86|3243.16|34
1644488260000|2022-02-10 10:17:40|3251.06|3243.36|3251.24|3243.54|3252.55|3244.85|3251.01|3243.31|36
1644488270000|2022-02-10 10:17:50|3251.4|3243.7|3250.79|3243.09|3251.71|3244.01|3250.78|3243.08|36
1644488280000|2022-02-10 10:18:00|3250.81|3243.11|3252.46|3244.76|3252.51|3244.81|3250.75|3243.05|36
1644488290000|2022-02-10 10:18:10|3252.15|3244.45|3252.37|3244.67|3253.21|3245.51|3251.34|3243.64|38
1644488300000|2022-02-10 10:18:20|3251.99|3244.29|3253.66|3245.96|3253.66|3245.96|3251.66|3243.96|34
1644488310000|2022-02-10 10:18:30|3253.12|3245.42|3254.37|3246.67|3254.37|3246.67|3253.12|3245.42|26
1644488320000|2022-02-10 10:18:40|3254.4|3246.7|3254.95|3247.25|3255.79|3248.09|3254.33|3246.63|34
1644488330000|2022-02-10 10:18:50|3254.7|3247|3255.82|3248.12|3255.82|3248.12|3254.42|3246.72|35
1644488340000|2022-02-10 10:19:00|3255.6|3247.9|3258.1|3250.4|3259.27|3251.57|3255.51|3247.81|33
1644488350000|2022-02-10 10:19:10|3258.08|3250.38|3258.62|3250.92|3258.97|3251.27|3257.22|3249.52|34
1644488360000|2022-02-10 10:19:20|3258.69|3250.99|3258.26|3250.56|3258.85|3251.15|3258.02|3250.32|31
1644488370000|2022-02-10 10:19:30|3258.16|3250.46|3259.26|3251.56|3259.37|3251.67|3257.94|3250.24|32
1644488380000|2022-02-10 10:19:40|3259.25|3251.55|3258.08|3250.38|3259.3|3251.6|3257.11|3249.41|32
1644488390000|2022-02-10 10:19:50|3258.16|3250.46|3257.44|3249.74|3258.41|3250.71|3257.13|3249.43|35
1644488400000|2022-02-10 10:20:00|3257.19|3249.49|3258.46|3250.76|3258.49|3250.79|3257.05|3249.35|28
1644488410000|2022-02-10 10:20:10|3258.44|3250.74|3258.53|3250.83|3259.01|3251.31|3258.32|3250.62|30
1644488420000|2022-02-10 10:20:20|3258.33|3250.63|3256.88|3249.18|3258.33|3250.63|3256.66|3248.96|37
1644488430000|2022-02-10 10:20:30|3256.79|3249.09|3255.39|3247.69|3257.02|3249.32|3255.39|3247.69|34
1644488440000|2022-02-10 10:20:40|3255.52|3247.82|3255.56|3247.86|3255.76|3248.06|3255.39|3247.69|29
1644488450000|2022-02-10 10:20:50|3255.63|3247.93|3254.19|3246.49|3255.77|3248.07|3254.02|3246.32|28
1644488460000|2022-02-10 10:21:00|3253.56|3245.86|3255.01|3247.31|3255.15|3247.45|3253.56|3245.86|36
1644488470000|2022-02-10 10:21:10|3255.18|3247.48|3254.92|3247.22|3255.4|3247.7|3254.5|3246.8|34
1644488480000|2022-02-10 10:21:20|3254.85|3247.15|3254.4|3246.7|3255.38|3247.68|3253.61|3245.91|24
1644488490000|2022-02-10 10:21:30|3254.49|3246.79|3254.96|3247.26|3255.41|3247.71|3254.49|3246.79|26
1644488500000|2022-02-10 10:21:40|3255.02|3247.32|3254.66|3246.96|3255.02|3247.32|3254.6|3246.9|22
1644488510000|2022-02-10 10:21:50|3254.9|3247.2|3254.85|3247.15|3254.9|3247.2|3254.77|3247.07|8
1644488520000|2022-02-10 10:22:00|3254.63|3246.93|3254.34|3246.64|3254.75|3247.05|3254.24|3246.54|32
1644488530000|2022-02-10 10:22:10|3254.3|3246.6|3253.95|3246.25|3254.33|3246.63|3253.11|3245.41|37
1644488540000|2022-02-10 10:22:20|3253.93|3246.23|3253.09|3245.39|3253.93|3246.23|3252.4|3244.7|33
1644488550000|2022-02-10 10:22:30|3253.05|3245.35|3252.58|3244.88|3253.05|3245.35|3252.51|3244.81|24
1644488560000|2022-02-10 10:22:40|3252.48|3244.78|3251.59|3243.89|3252.48|3244.78|3251.59|3243.89|29
1644488570000|2022-02-10 10:22:50|3251.71|3244.01|3253.05|3245.35|3253.24|3245.54|3251.36|3243.66|34
1644488580000|2022-02-10 10:23:00|3253.04|3245.34|3252.95|3245.25|3253.79|3246.09|3252.32|3244.62|36
1644488590000|2022-02-10 10:23:10|3252.94|3245.24|3252.95|3245.25|3253.52|3245.82|3252.71|3245.01|37
1644488600000|2022-02-10 10:23:20|3252.69|3244.99|3252.15|3244.45|3252.75|3245.05|3252.06|3244.36|27
1644488610000|2022-02-10 10:23:30|3252.14|3244.44|3254.02|3246.32|3254.02|3246.32|3251.74|3244.04|24
1644488620000|2022-02-10 10:23:40|3253.97|3246.27|3254.42|3246.72|3254.74|3247.04|3253.74|3246.04|34
1644488630000|2022-02-10 10:23:50|3254.01|3246.31|3254.64|3246.94|3254.89|3247.19|3254.01|3246.31|32
1644488640000|2022-02-10 10:24:00|3254.56|3246.86|3256.06|3248.36|3256.08|3248.38|3254.37|3246.67|34
1644488650000|2022-02-10 10:24:10|3255.99|3248.29|3255.98|3248.28|3256.09|3248.39|3255.88|3248.18|26
1644488660000|2022-02-10 10:24:20|3255.97|3248.27|3255.67|3247.97|3255.99|3248.29|3255.09|3247.39|29
1644488670000|2022-02-10 10:24:30|3255.59|3247.89|3255.41|3247.71|3255.63|3247.93|3255.13|3247.43|22
1644488680000|2022-02-10 10:24:40|3255.43|3247.73|3255.41|3247.71|3255.63|3247.93|3255.25|3247.55|32
1644488690000|2022-02-10 10:24:50|3255.46|3247.76|3255.4|3247.7|3255.5|3247.8|3255.2|3247.5|18
1644488700000|2022-02-10 10:25:00|3255.49|3247.79|3257.2|3249.5|3257.21|3249.51|3255.4|3247.7|20
1644488710000|2022-02-10 10:25:10|3256.74|3249.04|3255.66|3247.96|3257.46|3249.76|3255.66|3247.96|37
1644488720000|2022-02-10 10:25:20|3255.63|3247.93|3259.43|3251.73|3259.43|3251.73|3255.46|3247.76|30
1644488730000|2022-02-10 10:25:30|3259.3|3251.6|3259.82|3252.12|3261.15|3253.45|3258.6|3250.9|38
1644488740000|2022-02-10 10:25:40|3259.58|3251.88|3263.75|3256.05|3264.32|3256.62|3259.56|3251.86|37
1644488750000|2022-02-10 10:25:50|3263.55|3255.85|3265.5|3257.8|3266.21|3258.51|3263.55|3255.85|38
1644488760000|2022-02-10 10:26:00|3265.44|3257.74|3263.08|3255.38|3265.66|3257.96|3263.03|3255.33|40
1644488770000|2022-02-10 10:26:10|3262.94|3255.24|3264.04|3256.34|3264.12|3256.42|3262.31|3254.61|37
1644488780000|2022-02-10 10:26:20|3263.98|3256.28|3265.4|3257.7|3266.31|3258.61|3263.98|3256.28|39
1644488790000|2022-02-10 10:26:30|3265.6|3257.9|3265.48|3257.78|3266.23|3258.53|3265.26|3257.56|37
1644488800000|2022-02-10 10:26:40|3265.26|3257.56|3264.72|3257.02|3265.4|3257.7|3264.45|3256.75|30
1644488810000|2022-02-10 10:26:50|3264.59|3256.89|3263.91|3256.21|3264.59|3256.89|3263.37|3255.67|38
1644488820000|2022-02-10 10:27:00|3264.14|3256.44|3264.76|3257.06|3264.87|3257.17|3263.41|3255.71|40
1644488830000|2022-02-10 10:27:10|3264.98|3257.28|3265.51|3257.81|3266.24|3258.54|3264.5|3256.8|39
1644488840000|2022-02-10 10:27:20|3265.62|3257.92|3266.52|3258.82|3266.52|3258.82|3265.16|3257.46|37
1644488850000|2022-02-10 10:27:30|3266.42|3258.72|3265.92|3258.22|3266.43|3258.73|3264.86|3257.16|40
1644488860000|2022-02-10 10:27:40|3265.94|3258.24|3266.55|3258.85|3267.13|3259.43|3265.8|3258.1|38
1644488870000|2022-02-10 10:27:50|3266.57|3258.87|3267.69|3259.99|3268.03|3260.33|3266.57|3258.87|35
1644488880000|2022-02-10 10:28:00|3267.99|3260.29|3269.41|3261.71|3269.42|3261.72|3267.72|3260.02|37
1644488890000|2022-02-10 10:28:10|3269.42|3261.72|3269.41|3261.71|3270.08|3262.38|3268.9|3261.2|36
1644488900000|2022-02-10 10:28:20|3269.38|3261.68|3270.05|3262.35|3270.55|3262.85|3268.97|3261.27|37
1644488910000|2022-02-10 10:28:30|3269.88|3262.18|3269.7|3262|3270.15|3262.45|3269.14|3261.44|36
1644488920000|2022-02-10 10:28:40|3270.15|3262.45|3268.46|3260.76|3270.77|3263.07|3268.46|3260.76|37
1644488930000|2022-02-10 10:28:50|3268.79|3261.09|3267.14|3259.44|3269.16|3261.46|3266.76|3259.06|35
1644488940000|2022-02-10 10:29:00|3267.15|3259.45|3267.05|3259.35|3267.55|3259.85|3266.91|3259.21|39
1644488950000|2022-02-10 10:29:10|3266.96|3259.26|3265.51|3257.81|3266.96|3259.26|3265.36|3257.66|37
1644488960000|2022-02-10 10:29:20|3265.34|3257.64|3264.3|3256.6|3265.59|3257.89|3264.17|3256.47|29
1644488970000|2022-02-10 10:29:30|3264.25|3256.55|3262.61|3254.91|3264.42|3256.72|3262.35|3254.65|35
1644488980000|2022-02-10 10:29:40|3263.12|3255.42|3262.23|3254.53|3263.21|3255.51|3262.07|3254.37|34
1644488990000|2022-02-10 10:29:50|3262.15|3254.45|3261.42|3253.72|3262.55|3254.85|3261.42|3253.72|37
1644489000000|2022-02-10 10:30:00|3261.34|3253.64|3260.9|3253.2|3261.45|3253.75|3260.3|3252.6|33
1644489010000|2022-02-10 10:30:10|3260.63|3252.93|3259.8|3252.1|3260.63|3252.93|3259.61|3251.91|18
1644489020000|2022-02-10 10:30:20|3259.44|3251.74|3260.24|3252.54|3260.24|3252.54|3259.44|3251.74|19
1644489030000|2022-02-10 10:30:30|3260.25|3252.55|3260.25|3252.55|3260.25|3252.55|3260.25|3252.55|1
1644489040000|2022-02-10 10:30:40|3261.21|3253.51|3259.5|3251.8|3261.68|3253.98|3259.46|3251.76|27
1644489050000|2022-02-10 10:30:50|3259.65|3251.95|3259.16|3251.46|3259.97|3252.27|3258.65|3250.95|24
1644489060000|2022-02-10 10:31:00|3258.91|3251.21|3260.09|3252.39|3260.35|3252.65|3258.86|3251.16|39
1644489070000|2022-02-10 10:31:10|3260.1|3252.4|3261.76|3254.06|3261.96|3254.26|3260.07|3252.37|35
1644489080000|2022-02-10 10:31:20|3261.73|3254.03|3260.89|3253.19|3262.62|3254.92|3260.42|3252.72|36
1644489090000|2022-02-10 10:31:30|3260.72|3253.02|3260.72|3253.02|3261.54|3253.84|3260.44|3252.74|33
1644489100000|2022-02-10 10:31:40|3260.5|3252.8|3261.07|3253.37|3261.17|3253.47|3259.78|3252.08|38
1644489110000|2022-02-10 10:31:50|3261.1|3253.4|3261|3253.3|3261.18|3253.48|3260.73|3253.03|27
1644489120000|2022-02-10 10:32:00|3260.96|3253.26|3261.08|3253.38|3261.69|3253.99|3260.78|3253.08|27
1644489130000|2022-02-10 10:32:10|3261.07|3253.37|3260.79|3253.09|3261.29|3253.59|3260.76|3253.06|24
1644489140000|2022-02-10 10:32:20|3261.02|3253.32|3260.83|3253.13|3261.02|3253.32|3260.46|3252.76|27
1644489150000|2022-02-10 10:32:30|3260.71|3253.01|3259.42|3251.72|3260.83|3253.13|3259.42|3251.72|9
1644489160000|2022-02-10 10:32:40|3259.58|3251.88|3259.47|3251.77|3259.58|3251.88|3259.04|3251.34|36
1644489170000|2022-02-10 10:32:50|3259.98|3252.28|3259.73|3252.03|3260.47|3252.77|3259.49|3251.79|38
1644489180000|2022-02-10 10:33:00|3259.68|3251.98|3258.86|3251.16|3259.74|3252.04|3258.81|3251.11|35
1644489190000|2022-02-10 10:33:10|3258.85|3251.15|3258.21|3250.51|3258.88|3251.18|3258.02|3250.32|25
1644489200000|2022-02-10 10:33:20|3257.85|3250.15|3256.78|3249.08|3258.02|3250.32|3256.71|3249.01|33
1644489210000|2022-02-10 10:33:30|3256.8|3249.1|3257.8|3250.1|3258.35|3250.65|3256.69|3248.99|32
1644489220000|2022-02-10 10:33:40|3257.89|3250.19|3258.05|3250.35|3258.15|3250.45|3257.62|3249.92|30
1644489230000|2022-02-10 10:33:50|3258.07|3250.37|3257.78|3250.08|3258.33|3250.63|3257.59|3249.89|32
1644489240000|2022-02-10 10:34:00|3257.76|3250.06|3258.04|3250.34|3258.04|3250.34|3257.69|3249.99|12
1644489250000|2022-02-10 10:34:10|3257.97|3250.27|3258.43|3250.73|3258.65|3250.95|3257.96|3250.26|30
1644489260000|2022-02-10 10:34:20|3258.48|3250.78|3258.64|3250.94|3258.92|3251.22|3258.28|3250.58|27
1644489270000|2022-02-10 10:34:30|3258.74|3251.04|3257.91|3250.21|3259.02|3251.32|3257.91|3250.21|27
1644489280000|2022-02-10 10:34:40|3257.74|3250.04|3257.88|3250.18|3258.33|3250.63|3257.63|3249.93|33
1644489290000|2022-02-10 10:34:50|3258|3250.3|3257.72|3250.02|3258|3250.3|3257.05|3249.35|27
1644489300000|2022-02-10 10:35:00|3257.5|3249.8|3258.8|3251.1|3259.09|3251.39|3257.5|3249.8|32
1644489310000|2022-02-10 10:35:10|3258.85|3251.15|3259.97|3252.27|3260.61|3252.91|3258.63|3250.93|30
1644489320000|2022-02-10 10:35:20|3259.99|3252.29|3259.82|3252.12|3260.58|3252.88|3259.82|3252.12|34
1644489330000|2022-02-10 10:35:30|3259.8|3252.1|3259.8|3252.1|3259.8|3252.1|3259.52|3251.82|21
1644489340000|2022-02-10 10:35:40|3259.79|3252.09|3259.98|3252.28|3260.05|3252.35|3259.44|3251.74|26
1644489350000|2022-02-10 10:35:50|3259.99|3252.29|3260.06|3252.36|3260.29|3252.59|3259.64|3251.94|24
1644489360000|2022-02-10 10:36:00|3259.99|3252.29|3261.11|3253.41|3261.11|3253.41|3259.65|3251.95|26
1644489370000|2022-02-10 10:36:10|3260.97|3253.27|3261.18|3253.48|3261.18|3253.48|3260.97|3253.27|13
1644489380000|2022-02-10 10:36:20|3261.28|3253.58|3262.09|3254.39|3262.39|3254.69|3261.28|3253.58|33
1644489390000|2022-02-10 10:36:30|3262.11|3254.41|3261.87|3254.17|3262.86|3255.16|3261.51|3253.81|28
1644489400000|2022-02-10 10:36:40|3261.89|3254.19|3262.08|3254.38|3262.33|3254.63|3261.85|3254.15|28
1644489410000|2022-02-10 10:36:50|3262.49|3254.79|3263.6|3255.9|3264.32|3256.62|3262.31|3254.61|29
1644489420000|2022-02-10 10:37:00|3263.59|3255.89|3263.68|3255.98|3264.2|3256.5|3263.17|3255.47|38
1644489430000|2022-02-10 10:37:10|3263.71|3256.01|3262.9|3255.2|3263.71|3256.01|3262.07|3254.37|38
1644489440000|2022-02-10 10:37:20|3262.86|3255.16|3263.11|3255.41|3263.4|3255.7|3262.85|3255.15|28
1644489450000|2022-02-10 10:37:30|3263.13|3255.43|3263.19|3255.49|3263.23|3255.53|3262.79|3255.09|25
1644489460000|2022-02-10 10:37:40|3262.78|3255.08|3263.83|3256.13|3264.1|3256.4|3262.78|3255.08|38
1644489470000|2022-02-10 10:37:50|3263.91|3256.21|3263.18|3255.48|3263.99|3256.29|3263.1|3255.4|32
1644489480000|2022-02-10 10:38:00|3263.13|3255.43|3261.98|3254.28|3263.13|3255.43|3261.85|3254.15|33
1644489490000|2022-02-10 10:38:10|3262.12|3254.42|3263.52|3255.82|3263.52|3255.82|3261.83|3254.13|28
1644489500000|2022-02-10 10:38:20|3263.72|3256.02|3262.18|3254.48|3263.74|3256.04|3262.09|3254.39|39
1644489510000|2022-02-10 10:38:30|3261.88|3254.18|3261.98|3254.28|3262.52|3254.82|3261.8|3254.1|32
1644489520000|2022-02-10 10:38:40|3261.95|3254.25|3262.68|3254.98|3262.74|3255.04|3261.86|3254.16|35
1644489530000|2022-02-10 10:38:50|3262.63|3254.93|3262.43|3254.73|3262.63|3254.93|3262.31|3254.61|25
1644489540000|2022-02-10 10:39:00|3262.5|3254.8|3262.39|3254.69|3262.6|3254.9|3262.29|3254.59|17
1644489550000|2022-02-10 10:39:10|3262.33|3254.63|3262.88|3255.18|3262.88|3255.18|3262.27|3254.57|17
1644489560000|2022-02-10 10:39:20|3262.87|3255.17|3263.18|3255.48|3263.42|3255.72|3262.51|3254.81|30
1644489570000|2022-02-10 10:39:30|3263.23|3255.53|3262.69|3254.99|3263.46|3255.76|3262.69|3254.99|34
1644489580000|2022-02-10 10:39:40|3262.57|3254.87|3263.57|3255.87|3263.57|3255.87|3262.52|3254.82|29
1644489590000|2022-02-10 10:39:50|3263.56|3255.86|3264.38|3256.68|3264.67|3256.97|3262.98|3255.28|35
1644489600000|2022-02-10 10:40:00|3264.37|3256.67|3266.46|3258.76|3266.46|3258.76|3264.16|3256.46|37
1644489610000|2022-02-10 10:40:10|3266.37|3258.67|3262.93|3255.23|3266.47|3258.77|3262.93|3255.23|38
1644489620000|2022-02-10 10:40:20|3263|3255.3|3263.03|3255.33|3263.32|3255.62|3262.79|3255.09|36
1644489630000|2022-02-10 10:40:30|3262.99|3255.29|3261.47|3253.77|3263.01|3255.31|3261.14|3253.44|35
1644489640000|2022-02-10 10:40:40|3261.84|3254.14|3262.4|3254.7|3262.99|3255.29|3261.84|3254.14|37
1644489650000|2022-02-10 10:40:50|3262.38|3254.68|3262.58|3254.88|3262.59|3254.89|3262.21|3254.51|32
1644489660000|2022-02-10 10:41:00|3262.54|3254.84|3262.09|3254.39|3262.61|3254.91|3261.69|3253.99|34
1644489670000|2022-02-10 10:41:10|3262.13|3254.43|3262.43|3254.73|3262.61|3254.91|3261.86|3254.16|26
1644489680000|2022-02-10 10:41:20|3262.42|3254.72|3261.19|3253.49|3262.42|3254.72|3261.16|3253.46|33
1644489690000|2022-02-10 10:41:30|3261.17|3253.47|3260.24|3252.54|3261.26|3253.56|3260.2|3252.5|30
1644489700000|2022-02-10 10:41:40|3260.22|3252.52|3259.49|3251.79|3260.41|3252.71|3259.42|3251.72|32
1644489710000|2022-02-10 10:41:50|3259.52|3251.82|3258.65|3250.95|3259.52|3251.82|3258.65|3250.95|37
1644489720000|2022-02-10 10:42:00|3258.76|3251.06|3259.46|3251.76|3259.61|3251.91|3258.57|3250.87|32
1644489730000|2022-02-10 10:42:10|3259.49|3251.79|3259.69|3251.99|3259.97|3252.27|3259.49|3251.79|27
1644489740000|2022-02-10 10:42:20|3259.82|3252.12|3261.07|3253.37|3261.33|3253.63|3259.79|3252.09|36
1644489750000|2022-02-10 10:42:30|3261.14|3253.44|3260.84|3253.14|3261.24|3253.54|3260.77|3253.07|27
1644489760000|2022-02-10 10:42:40|3260.6|3252.9|3260.4|3252.7|3260.6|3252.9|3260.13|3252.43|31
1644489770000|2022-02-10 10:42:50|3260.41|3252.71|3260.73|3253.03|3260.95|3253.25|3260.31|3252.61|20
1644489780000|2022-02-10 10:43:00|3260.46|3252.76|3260.55|3252.85|3260.77|3253.07|3260.46|3252.76|26
1644489790000|2022-02-10 10:43:10|3260.53|3252.83|3260.68|3252.98|3260.78|3253.08|3260.48|3252.78|29
1644489800000|2022-02-10 10:43:20|3260.71|3253.01|3260.51|3252.81|3260.8|3253.1|3260.45|3252.75|31
1644489810000|2022-02-10 10:43:30|3260.55|3252.85|3260.33|3252.63|3260.76|3253.06|3260.29|3252.59|26
1644489820000|2022-02-10 10:43:40|3260.44|3252.74|3259.52|3251.82|3260.78|3253.08|3259.35|3251.65|32
1644489830000|2022-02-10 10:43:50|3259.57|3251.87|3259.37|3251.67|3259.67|3251.97|3258.9|3251.2|28
1644489840000|2022-02-10 10:44:00|3259.39|3251.69|3258.61|3250.91|3259.39|3251.69|3258.58|3250.88|31
1644489850000|2022-02-10 10:44:10|3258.38|3250.68|3258.53|3250.83|3258.83|3251.13|3258.07|3250.37|27
1644489860000|2022-02-10 10:44:20|3258.42|3250.72|3258.61|3250.91|3258.61|3250.91|3258.39|3250.69|22
1644489870000|2022-02-10 10:44:30|3258.62|3250.92|3258.41|3250.71|3258.97|3251.27|3258.3|3250.6|25
1644489880000|2022-02-10 10:44:40|3258.98|3251.28|3259.64|3251.94|3259.82|3252.12|3258.98|3251.28|30
1644489890000|2022-02-10 10:44:50|3259.61|3251.91|3259.89|3252.19|3260.03|3252.33|3259.48|3251.78|30
1644489900000|2022-02-10 10:45:00|3259.61|3251.91|3258.6|3250.9|3259.63|3251.93|3258.41|3250.71|29
1644489910000|2022-02-10 10:45:10|3258.62|3250.92|3257.35|3249.65|3258.66|3250.96|3257.16|3249.46|29
1644489920000|2022-02-10 10:45:20|3256.47|3248.77|3255.81|3248.11|3256.89|3249.19|3255.81|3248.11|34
1644489930000|2022-02-10 10:45:30|3255.74|3248.04|3254.38|3246.68|3255.74|3248.04|3253.65|3245.95|39
1644489940000|2022-02-10 10:45:40|3254.34|3246.64|3255.16|3247.46|3255.66|3247.96|3253.69|3245.99|38
1644489950000|2022-02-10 10:45:50|3255.17|3247.47|3253.87|3246.17|3255.22|3247.52|3253.87|3246.17|39
1644489960000|2022-02-10 10:46:00|3253.82|3246.12|3254.55|3246.85|3254.63|3246.93|3253.62|3245.92|27
1644489970000|2022-02-10 10:46:10|3254.49|3246.79|3253.25|3245.55|3254.56|3246.86|3252.81|3245.11|37
1644489980000|2022-02-10 10:46:20|3253.29|3245.59|3251.81|3244.11|3253.29|3245.59|3251.81|3244.11|31
1644489990000|2022-02-10 10:46:30|3251.83|3244.13|3252.45|3244.75|3252.86|3245.16|3251.83|3244.13|35
1644490000000|2022-02-10 10:46:40|3252.83|3245.13|3254.83|3247.13|3255.28|3247.58|3252.65|3244.95|38
1644490010000|2022-02-10 10:46:50|3255.03|3247.33|3254.38|3246.68|3255.03|3247.33|3254.25|3246.55|23
1644490020000|2022-02-10 10:47:00|3254.29|3246.59|3254.27|3246.57|3254.6|3246.9|3254.26|3246.56|34
1644490030000|2022-02-10 10:47:10|3254.25|3246.55|3253.08|3245.38|3254.72|3247.02|3253.08|3245.38|33
1644490040000|2022-02-10 10:47:20|3253.1|3245.4|3251.99|3244.29|3253.33|3245.63|3251.99|3244.29|27
1644490050000|2022-02-10 10:47:30|3251.81|3244.11|3252.71|3245.01|3253.32|3245.62|3251.69|3243.99|33
1644490060000|2022-02-10 10:47:40|3252.44|3244.74|3251.75|3244.05|3252.44|3244.74|3251.36|3243.66|31
1644490070000|2022-02-10 10:47:50|3251.79|3244.09|3250.96|3243.26|3251.79|3244.09|3250.22|3242.52|33
1644490080000|2022-02-10 10:48:00|3251.17|3243.47|3253.71|3246.01|3254.03|3246.33|3250.8|3243.1|38
1644490090000|2022-02-10 10:48:10|3253.67|3245.97|3252.83|3245.13|3254.33|3246.63|3252.83|3245.13|35
1644490100000|2022-02-10 10:48:20|3252.3|3244.6|3251.3|3243.6|3252.96|3245.26|3251.3|3243.6|36
1644490110000|2022-02-10 10:48:30|3251.69|3243.99|3251.14|3243.44|3251.69|3243.99|3250.85|3243.15|31
1644490120000|2022-02-10 10:48:40|3251.08|3243.38|3250.64|3242.94|3251.22|3243.52|3250.62|3242.92|27
1644490130000|2022-02-10 10:48:50|3250.63|3242.93|3251.19|3243.49|3251.2|3243.5|3250.56|3242.86|20
1644490140000|2022-02-10 10:49:00|3251.2|3243.5|3250.93|3243.23|3251.21|3243.51|3250.93|3243.23|16
1644490150000|2022-02-10 10:49:10|3250.77|3243.07|3250.05|3242.35|3250.8|3243.1|3250.05|3242.35|18
1644490160000|2022-02-10 10:49:20|3250.04|3242.34|3249.81|3242.11|3250.28|3242.58|3249.16|3241.46|28
1644490170000|2022-02-10 10:49:30|3249.86|3242.16|3249.81|3242.11|3250.23|3242.53|3249.52|3241.82|32
1644490180000|2022-02-10 10:49:40|3249.8|3242.1|3251.02|3243.32|3251.25|3243.55|3249.8|3242.1|35
1644490190000|2022-02-10 10:49:50|3251.08|3243.38|3250.74|3243.04|3251.24|3243.54|3250.56|3242.86|31
1644490200000|2022-02-10 10:50:00|3250.75|3243.05|3251.16|3243.46|3251.41|3243.71|3249.87|3242.17|38
1644490210000|2022-02-10 10:50:10|3251.18|3243.48|3250.92|3243.22|3251.64|3243.94|3250.42|3242.72|31
1644490220000|2022-02-10 10:50:20|3250.88|3243.18|3251.31|3243.61|3251.31|3243.61|3250.32|3242.62|30
1644490230000|2022-02-10 10:50:30|3251.3|3243.6|3252.32|3244.62|3252.32|3244.62|3250.85|3243.15|30
1644490240000|2022-02-10 10:50:40|3252.25|3244.55|3252.34|3244.64|3252.56|3244.86|3252.17|3244.47|31
1644490250000|2022-02-10 10:50:50|3252.24|3244.54|3252.84|3245.14|3252.84|3245.14|3252.22|3244.52|31
1644490260000|2022-02-10 10:51:00|3252.88|3245.18|3254.31|3246.61|3254.96|3247.26|3252.49|3244.79|36
1644490270000|2022-02-10 10:51:10|3254.35|3246.65|3253.3|3245.6|3254.48|3246.78|3253.2|3245.5|37
1644490280000|2022-02-10 10:51:20|3253.38|3245.68|3252.71|3245.01|3253.62|3245.92|3251.73|3244.03|33
1644490290000|2022-02-10 10:51:30|3251.91|3244.21|3251.62|3243.92|3252.56|3244.86|3251.56|3243.86|34
1644490300000|2022-02-10 10:51:40|3251.68|3243.98|3250.79|3243.09|3251.72|3244.02|3250.69|3242.99|28
1644490310000|2022-02-10 10:51:50|3250.81|3243.11|3250.75|3243.05|3251.05|3243.35|3250.69|3242.99|20
1644490320000|2022-02-10 10:52:00|3250.78|3243.08|3251.45|3243.75|3251.9|3244.2|3250.72|3243.02|30
1644490330000|2022-02-10 10:52:10|3251.38|3243.68|3251.24|3243.54|3251.66|3243.96|3251.24|3243.54|28
1644490340000|2022-02-10 10:52:20|3251.38|3243.68|3251.73|3244.03|3251.95|3244.25|3251.38|3243.68|22
1644490350000|2022-02-10 10:52:30|3251.74|3244.04|3251.27|3243.57|3251.96|3244.26|3251.12|3243.42|35
1644490360000|2022-02-10 10:52:40|3251.34|3243.64|3250.42|3242.72|3251.47|3243.77|3250.28|3242.58|32
1644490370000|2022-02-10 10:52:50|3250.35|3242.65|3249.83|3242.13|3250.54|3242.84|3249.83|3242.13|33
1644490380000|2022-02-10 10:53:00|3249.8|3242.1|3249.67|3241.97|3249.98|3242.28|3249.49|3241.79|31
1644490390000|2022-02-10 10:53:10|3249.54|3241.84|3249.5|3241.8|3249.54|3241.84|3248.86|3241.16|28
1644490400000|2022-02-10 10:53:20|3248.99|3241.29|3248.03|3240.33|3248.99|3241.29|3247.73|3240.03|32
1644490410000|2022-02-10 10:53:30|3248.08|3240.38|3249.46|3241.76|3249.46|3241.76|3247.98|3240.28|28
1644490420000|2022-02-10 10:53:40|3249.26|3241.56|3248.64|3240.94|3249.44|3241.74|3248.28|3240.58|28
1644490430000|2022-02-10 10:53:50|3248.65|3240.95|3248.04|3240.34|3248.65|3240.95|3247.82|3240.12|28
1644490440000|2022-02-10 10:54:00|3248.05|3240.35|3249.26|3241.56|3249.28|3241.58|3247.98|3240.28|33
1644490450000|2022-02-10 10:54:10|3249.48|3241.78|3251.36|3243.66|3251.42|3243.72|3249.36|3241.66|31
1644490460000|2022-02-10 10:54:20|3251.37|3243.67|3250.07|3242.37|3251.57|3243.87|3250.07|3242.37|33
1644490470000|2022-02-10 10:54:30|3250.29|3242.59|3251.26|3243.56|3251.38|3243.68|3250.28|3242.58|34
1644490480000|2022-02-10 10:54:40|3251.29|3243.59|3251.28|3243.58|3251.61|3243.91|3251.18|3243.48|30
1644490490000|2022-02-10 10:54:50|3251.31|3243.61|3250.9|3243.2|3251.57|3243.87|3250.57|3242.87|34
1644490500000|2022-02-10 10:55:00|3250.95|3243.25|3251.45|3243.75|3251.45|3243.75|3249.95|3242.25|30
1644490510000|2022-02-10 10:55:10|3251.51|3243.81|3251.58|3243.88|3251.72|3244.02|3251.51|3243.81|28
1644490520000|2022-02-10 10:55:20|3251.6|3243.9|3251.8|3244.1|3251.8|3244.1|3251.58|3243.88|18
1644490530000|2022-02-10 10:55:30|3251.79|3244.09|3251.82|3244.12|3251.91|3244.21|3251.67|3243.97|26
1644490540000|2022-02-10 10:55:40|3251.87|3244.17|3250.63|3242.93|3251.87|3244.17|3250.6|3242.9|34
1644490550000|2022-02-10 10:55:50|3250.6|3242.9|3250.49|3242.79|3250.84|3243.14|3250.49|3242.79|33
1644490560000|2022-02-10 10:56:00|3250.57|3242.87|3250.74|3243.04|3250.76|3243.06|3250.52|3242.82|27
1644490570000|2022-02-10 10:56:10|3250.73|3243.03|3249.96|3242.26|3250.73|3243.03|3249.6|3241.9|23
1644490580000|2022-02-10 10:56:20|3250.02|3242.32|3249.89|3242.19|3250.04|3242.34|3249.81|3242.11|23
1644490590000|2022-02-10 10:56:30|3250.08|3242.38|3250.14|3242.44|3250.3|3242.6|3249.55|3241.85|28
1644490600000|2022-02-10 10:56:40|3250.35|3242.65|3250.92|3243.22|3251.07|3243.37|3250.35|3242.65|31
1644490610000|2022-02-10 10:56:50|3250.87|3243.17|3250.95|3243.25|3251.34|3243.64|3250.86|3243.16|18
1644490620000|2022-02-10 10:57:00|3250.96|3243.26|3252|3244.3|3252.06|3244.36|3250.96|3243.26|25
1644490630000|2022-02-10 10:57:10|3251.68|3243.98|3250.5|3242.8|3251.68|3243.98|3250.32|3242.62|28
1644490640000|2022-02-10 10:57:20|3250.53|3242.83|3250.64|3242.94|3251.06|3243.36|3250.24|3242.54|33
1644490650000|2022-02-10 10:57:30|3250.56|3242.86|3250.46|3242.76|3250.91|3243.21|3250.42|3242.72|29
1644490660000|2022-02-10 10:57:40|3250.65|3242.95|3250.88|3243.18|3250.9|3243.2|3250.46|3242.76|30
1644490670000|2022-02-10 10:57:50|3250.89|3243.19|3251.46|3243.76|3251.71|3244.01|3250.89|3243.19|26
1644490680000|2022-02-10 10:58:00|3251.4|3243.7|3251.38|3243.68|3251.73|3244.03|3251.32|3243.62|29
1644490690000|2022-02-10 10:58:10|3251.26|3243.56|3251.93|3244.23|3251.93|3244.23|3251.26|3243.56|33
1644490700000|2022-02-10 10:58:20|3251.83|3244.13|3251.87|3244.17|3251.93|3244.23|3251.49|3243.79|26
1644490710000|2022-02-10 10:58:30|3251.86|3244.16|3251.88|3244.18|3252.09|3244.39|3251.63|3243.93|31
1644490720000|2022-02-10 10:58:40|3251.97|3244.27|3251.94|3244.24|3252.02|3244.32|3251.64|3243.94|24
1644490730000|2022-02-10 10:58:50|3251.99|3244.29|3251.57|3243.87|3252.02|3244.32|3251.55|3243.85|24
1644490740000|2022-02-10 10:59:00|3251.5|3243.8|3251.82|3244.12|3252.01|3244.31|3251.5|3243.8|32
1644490750000|2022-02-10 10:59:10|3251.84|3244.14|3249.99|3242.29|3251.86|3244.16|3249.99|3242.29|35
1644490760000|2022-02-10 10:59:20|3250.02|3242.32|3252.1|3244.4|3252.12|3244.42|3250.02|3242.32|35
1644490770000|2022-02-10 10:59:30|3252.16|3244.46|3252.11|3244.41|3252.35|3244.65|3252|3244.3|27
1644490780000|2022-02-10 10:59:40|3252.16|3244.46|3252.97|3245.27|3253.27|3245.57|3251.85|3244.15|25
1644490790000|2022-02-10 10:59:50|3252.65|3244.95|3252.98|3245.28|3253.67|3245.97|3252.65|3244.95|36
1644490800000|2022-02-10 11:00:00|3253|3245.3|3253.77|3246.07|3254.38|3246.68|3252.31|3244.61|33
1644490810000|2022-02-10 11:00:10|3252.75|3245.05|3252.18|3244.48|3255|3247.3|3252.18|3244.48|29
1644490820000|2022-02-10 11:00:20|3252.17|3244.47|3252.22|3244.52|3252.68|3244.98|3251.99|3244.29|27
1644490830000|2022-02-10 11:00:30|3252.6|3244.9|3253.24|3245.54|3253.6|3245.9|3252.6|3244.9|36
1644490840000|2022-02-10 11:00:40|3252.77|3245.07|3252.19|3244.49|3252.77|3245.07|3251.95|3244.25|28
1644490850000|2022-02-10 11:00:50|3252.18|3244.48|3251.93|3244.23|3252.2|3244.5|3251.87|3244.17|15
1644490860000|2022-02-10 11:01:00|3251.95|3244.25|3250.34|3242.64|3251.95|3244.25|3249.74|3242.04|32
1644490870000|2022-02-10 11:01:10|3250.43|3242.73|3250.59|3242.89|3250.8|3243.1|3249.59|3241.89|24
1644490880000|2022-02-10 11:01:20|3250.5|3242.8|3249.35|3241.65|3250.52|3242.82|3249.18|3241.48|29
1644490890000|2022-02-10 11:01:30|3249.43|3241.73|3246.79|3239.09|3249.43|3241.73|3246.79|3239.09|34
1644490900000|2022-02-10 11:01:40|3247.04|3239.34|3246.56|3238.86|3247.04|3239.34|3246.56|3238.86|27
1644490910000|2022-02-10 11:01:50|3246.53|3238.83|3247.05|3239.35|3247.08|3239.38|3246.43|3238.73|31
1644490920000|2022-02-10 11:02:00|3247.12|3239.42|3247.64|3239.94|3247.87|3240.17|3246.88|3239.18|33
1644490930000|2022-02-10 11:02:10|3247.65|3239.95|3246.85|3239.15|3248.06|3240.36|3246.85|3239.15|36
1644490940000|2022-02-10 11:02:20|3246.9|3239.2|3247.32|3239.62|3247.44|3239.74|3246.8|3239.1|34
1644490950000|2022-02-10 11:02:30|3247.33|3239.63|3247.25|3239.55|3247.6|3239.9|3247.25|3239.55|30
1644490960000|2022-02-10 11:02:40|3247.27|3239.57|3246.43|3238.73|3247.39|3239.69|3246.08|3238.38|32
1644490970000|2022-02-10 11:02:50|3246.39|3238.69|3245.02|3237.32|3246.67|3238.97|3245.02|3237.32|25
1644490980000|2022-02-10 11:03:00|3244.88|3237.18|3245.91|3238.21|3246.05|3238.35|3244.88|3237.18|35
1644490990000|2022-02-10 11:03:10|3245.9|3238.2|3245.48|3237.78|3246.16|3238.46|3245.28|3237.58|27
1644491000000|2022-02-10 11:03:20|3245.74|3238.04|3243.87|3236.17|3245.95|3238.25|3243.49|3235.79|37
1644491010000|2022-02-10 11:03:30|3243.86|3236.16|3244.82|3237.12|3244.82|3237.12|3242.66|3234.96|36
1644491020000|2022-02-10 11:03:40|3244.79|3237.09|3244.47|3236.77|3244.9|3237.2|3244.3|3236.6|36
1644491030000|2022-02-10 11:03:50|3244.61|3236.91|3245.07|3237.37|3245.45|3237.75|3244.34|3236.64|34
1644491040000|2022-02-10 11:04:00|3245.09|3237.39|3245.79|3238.09|3245.79|3238.09|3245.09|3237.39|29
1644491050000|2022-02-10 11:04:10|3245.82|3238.12|3244.8|3237.1|3245.82|3238.12|3244.7|3237|25
1644491060000|2022-02-10 11:04:20|3244.91|3237.21|3245.85|3238.15|3245.85|3238.15|3244.58|3236.88|27
1644491070000|2022-02-10 11:04:30|3245.97|3238.27|3244.06|3236.36|3246.76|3239.06|3243.95|3236.25|29
1644491080000|2022-02-10 11:04:40|3244.05|3236.35|3245.17|3237.47|3245.17|3237.47|3243.94|3236.24|26
1644491090000|2022-02-10 11:04:50|3245.12|3237.42|3244.14|3236.44|3245.12|3237.42|3244|3236.3|28
1644491100000|2022-02-10 11:05:00|3244.22|3236.52|3244.31|3236.61|3244.51|3236.81|3243.57|3235.87|23
1644491110000|2022-02-10 11:05:10|3244.29|3236.59|3244.73|3237.03|3245.17|3237.47|3244|3236.3|37
1644491120000|2022-02-10 11:05:20|3244.57|3236.87|3244.69|3236.99|3244.79|3237.09|3244.09|3236.39|28
1644491130000|2022-02-10 11:05:30|3244.54|3236.84|3244.95|3237.25|3245.25|3237.55|3244.54|3236.84|22
1644491140000|2022-02-10 11:05:40|3245.14|3237.44|3245.4|3237.7|3245.4|3237.7|3244.81|3237.11|23
1644491150000|2022-02-10 11:05:50|3245.69|3237.99|3245.62|3237.92|3246.05|3238.35|3245.29|3237.59|30
1644491160000|2022-02-10 11:06:00|3245.45|3237.75|3244.96|3237.26|3245.53|3237.83|3244.82|3237.12|21
1644491170000|2022-02-10 11:06:10|3245.01|3237.31|3245.25|3237.55|3245.4|3237.7|3244.81|3237.11|10
1644491180000|2022-02-10 11:06:20|3245.51|3237.81|3247.51|3239.81|3247.51|3239.81|3244.81|3237.11|18
1644491190000|2022-02-10 11:06:30|3247.52|3239.82|3247.81|3240.11|3248.33|3240.63|3247.36|3239.66|27
1644491200000|2022-02-10 11:06:40|3247.84|3240.14|3247.65|3239.95|3248.44|3240.74|3247.63|3239.93|25
1644491210000|2022-02-10 11:06:50|3247.64|3239.94|3247.94|3240.24|3248.1|3240.4|3247.59|3239.89|32
1644491220000|2022-02-10 11:07:00|3247.95|3240.25|3248.94|3241.24|3248.94|3241.24|3247.92|3240.22|30
1644491230000|2022-02-10 11:07:10|3249.01|3241.31|3250.38|3242.68|3250.38|3242.68|3249.01|3241.31|37
1644491240000|2022-02-10 11:07:20|3251.22|3243.52|3248.97|3241.27|3251.22|3243.52|3248.93|3241.23|38
1644491250000|2022-02-10 11:07:30|3248.93|3241.23|3248.47|3240.77|3249.05|3241.35|3248.37|3240.67|30
1644491260000|2022-02-10 11:07:40|3248.5|3240.8|3248.68|3240.98|3248.73|3241.03|3248.35|3240.65|25
1644491270000|2022-02-10 11:07:50|3248.66|3240.96|3247.82|3240.12|3249.3|3241.6|3247.82|3240.12|32
1644491280000|2022-02-10 11:08:00|3247.85|3240.15|3247.97|3240.27|3247.97|3240.27|3246.97|3239.27|37
1644491290000|2022-02-10 11:08:10|3247.78|3240.08|3248.88|3241.18|3249.01|3241.31|3247.78|3240.08|32
1644491300000|2022-02-10 11:08:20|3249.06|3241.36|3249.23|3241.53|3249.59|3241.89|3248.9|3241.2|29
1644491310000|2022-02-10 11:08:30|3249.37|3241.67|3250.2|3242.5|3250.27|3242.57|3248.85|3241.15|33
1644491320000|2022-02-10 11:08:40|3250.27|3242.57|3250.29|3242.59|3251.85|3244.15|3250.11|3242.41|38
1644491330000|2022-02-10 11:08:50|3250.17|3242.47|3250.07|3242.37|3250.17|3242.47|3249.81|3242.11|34
1644491340000|2022-02-10 11:09:00|3249.97|3242.27|3250.94|3243.24|3251.18|3243.48|3249.97|3242.27|39
1644491350000|2022-02-10 11:09:10|3250.95|3243.25|3251.08|3243.38|3251.19|3243.49|3250.66|3242.96|30
1644491360000|2022-02-10 11:09:20|3251.12|3243.42|3251.63|3243.93|3251.82|3244.12|3250.97|3243.27|29
1644491370000|2022-02-10 11:09:30|3251.64|3243.94|3251.63|3243.93|3252.4|3244.7|3251.42|3243.72|29
1644491380000|2022-02-10 11:09:40|3251.56|3243.86|3252.63|3244.93|3252.67|3244.97|3251.36|3243.66|34
1644491390000|2022-02-10 11:09:50|3252.51|3244.81|3250.64|3242.94|3253.12|3245.42|3250.46|3242.76|38
1644491400000|2022-02-10 11:10:00|3250.68|3242.98|3250.46|3242.76|3250.77|3243.07|3250.08|3242.38|30
1644491410000|2022-02-10 11:10:10|3250.75|3243.05|3251.76|3244.06|3252.51|3244.81|3250.75|3243.05|33
1644491420000|2022-02-10 11:10:20|3251.75|3244.05|3251.52|3243.82|3252.77|3245.07|3251.45|3243.75|32
1644491430000|2022-02-10 11:10:30|3252.08|3244.38|3250.86|3243.16|3252.18|3244.48|3250.86|3243.16|35
1644491440000|2022-02-10 11:10:40|3250.85|3243.15|3250.9|3243.2|3251.62|3243.92|3250.85|3243.15|20
1644491450000|2022-02-10 11:10:50|3250.55|3242.85|3250.34|3242.64|3251.08|3243.38|3249.91|3242.21|26
1644491460000|2022-02-10 11:11:00|3250.33|3242.63|3249.84|3242.14|3250.33|3242.63|3249.08|3241.38|35
1644491470000|2022-02-10 11:11:10|3249.77|3242.07|3252|3244.3|3252.12|3244.42|3249.77|3242.07|34
1644491480000|2022-02-10 11:11:20|3251.87|3244.17|3252.74|3245.04|3252.85|3245.15|3251.73|3244.03|34
1644491490000|2022-02-10 11:11:30|3252.71|3245.01|3253.18|3245.48|3254.28|3246.58|3252.71|3245.01|38
1644491500000|2022-02-10 11:11:40|3253.16|3245.46|3253.02|3245.32|3253.6|3245.9|3253.02|3245.32|34
1644491510000|2022-02-10 11:11:50|3253|3245.3|3253.06|3245.36|3253.17|3245.47|3252.84|3245.14|32
1644491520000|2022-02-10 11:12:00|3252.99|3245.29|3251.54|3243.84|3253.02|3245.32|3251.11|3243.41|38
1644491530000|2022-02-10 11:12:10|3251.61|3243.91|3251.21|3243.51|3251.76|3244.06|3251.1|3243.4|34
1644491540000|2022-02-10 11:12:20|3251.06|3243.36|3251.33|3243.63|3251.44|3243.74|3250.7|3243|33
1644491550000|2022-02-10 11:12:30|3251.25|3243.55|3251.23|3243.53|3251.36|3243.66|3250.95|3243.25|32
1644491560000|2022-02-10 11:12:40|3251.21|3243.51|3251.25|3243.55|3251.48|3243.78|3251.01|3243.31|34
1644491570000|2022-02-10 11:12:50|3251.3|3243.6|3251.29|3243.59|3251.66|3243.96|3251.01|3243.31|31
1644491580000|2022-02-10 11:13:00|3251.36|3243.66|3251.34|3243.64|3251.6|3243.9|3251.05|3243.35|35
1644491590000|2022-02-10 11:13:10|3251.35|3243.65|3251.13|3243.43|3251.56|3243.86|3250.82|3243.12|30
1644491600000|2022-02-10 11:13:20|3251.14|3243.44|3250.25|3242.55|3251.16|3243.46|3249.29|3241.59|32
1644491610000|2022-02-10 11:13:30|3250.28|3242.58|3250.4|3242.7|3250.57|3242.87|3249.98|3242.28|28
1644491620000|2022-02-10 11:13:40|3250.49|3242.79|3252.06|3244.36|3252.06|3244.36|3250.37|3242.67|25
1644491630000|2022-02-10 11:13:50|3252.14|3244.44|3252.37|3244.67|3252.45|3244.75|3251.93|3244.23|30
1644491640000|2022-02-10 11:14:00|3252.43|3244.73|3252.79|3245.09|3253.73|3246.03|3252.24|3244.54|27
1644491650000|2022-02-10 11:14:10|3252.74|3245.04|3253.35|3245.65|3253.39|3245.69|3252.47|3244.77|27
1644491660000|2022-02-10 11:14:20|3252.68|3244.98|3252.52|3244.82|3253.36|3245.66|3252.18|3244.48|32
1644491670000|2022-02-10 11:14:30|3252.56|3244.86|3251.67|3243.97|3252.73|3245.03|3251.65|3243.95|26
1644491680000|2022-02-10 11:14:40|3251.87|3244.17|3257.29|3249.59|3257.29|3249.59|3251.71|3244.01|34
1644491690000|2022-02-10 11:14:50|3256.65|3248.95|3255.9|3248.2|3257.14|3249.44|3255.9|3248.2|33
1644491700000|2022-02-10 11:15:00|3255.91|3248.21|3255.8|3248.1|3256.87|3249.17|3255.42|3247.72|32
1644491710000|2022-02-10 11:15:10|3255.17|3247.47|3255.44|3247.74|3255.63|3247.93|3254.41|3246.71|36
1644491720000|2022-02-10 11:15:20|3255.43|3247.73|3254.52|3246.82|3255.43|3247.73|3253.93|3246.23|32
1644491730000|2022-02-10 11:15:30|3254.49|3246.79|3256.57|3248.87|3256.61|3248.91|3254.22|3246.52|31
1644491740000|2022-02-10 11:15:40|3256.53|3248.83|3257.54|3249.84|3257.79|3250.09|3256.53|3248.83|33
1644491750000|2022-02-10 11:15:50|3257.41|3249.71|3259.5|3251.8|3259.5|3251.8|3256.8|3249.1|38
1644491760000|2022-02-10 11:16:00|3259.56|3251.86|3258.74|3251.04|3259.64|3251.94|3258.38|3250.68|36
1644491770000|2022-02-10 11:16:10|3258.76|3251.06|3257.18|3249.48|3258.76|3251.06|3257.05|3249.35|34
1644491780000|2022-02-10 11:16:20|3257.17|3249.47|3258.05|3250.35|3258.05|3250.35|3256.61|3248.91|32
1644491790000|2022-02-10 11:16:30|3258.08|3250.38|3256.64|3248.94|3258.11|3250.41|3256.5|3248.8|36
1644491800000|2022-02-10 11:16:40|3256.63|3248.93|3256.78|3249.08|3256.88|3249.18|3256.08|3248.38|22
1644491810000|2022-02-10 11:16:50|3256.82|3249.12|3255.5|3247.8|3256.82|3249.12|3255.49|3247.79|34
1644491820000|2022-02-10 11:17:00|3255.62|3247.92|3256.22|3248.52|3256.22|3248.52|3255.26|3247.56|32
1644491830000|2022-02-10 11:17:10|3256.19|3248.49|3255.76|3248.06|3256.2|3248.5|3255.53|3247.83|36
1644491840000|2022-02-10 11:17:20|3255.69|3247.99|3255.57|3247.87|3255.78|3248.08|3254.62|3246.92|36
1644491850000|2022-02-10 11:17:30|3255.63|3247.93|3254.31|3246.61|3255.83|3248.13|3254.22|3246.52|35
1644491860000|2022-02-10 11:17:40|3254.14|3246.44|3254|3246.3|3254.28|3246.58|3253.97|3246.27|27
1644491870000|2022-02-10 11:17:50|3254.05|3246.35|3253.33|3245.63|3254.05|3246.35|3253.23|3245.53|28
1644491880000|2022-02-10 11:18:00|3253.39|3245.69|3252.78|3245.08|3253.76|3246.06|3252.72|3245.02|30
1644491890000|2022-02-10 11:18:10|3252.46|3244.76|3253|3245.3|3253.24|3245.54|3252.19|3244.49|37
1644491900000|2022-02-10 11:18:20|3252.95|3245.25|3252.03|3244.33|3252.98|3245.28|3251.97|3244.27|33
1644491910000|2022-02-10 11:18:30|3252.02|3244.32|3251.04|3243.34|3252.21|3244.51|3251.04|3243.34|31
1644491920000|2022-02-10 11:18:40|3251.06|3243.36|3251.73|3244.03|3251.92|3244.22|3250.81|3243.11|32
1644491930000|2022-02-10 11:18:50|3251.67|3243.97|3251.82|3244.12|3251.91|3244.21|3251.62|3243.92|23
1644491940000|2022-02-10 11:19:00|3251.91|3244.21|3252.59|3244.89|3253.1|3245.4|3251.75|3244.05|36
1644491950000|2022-02-10 11:19:10|3252.7|3245|3252.19|3244.49|3252.89|3245.19|3251.89|3244.19|33
1644491960000|2022-02-10 11:19:20|3252.02|3244.32|3251.47|3243.77|3252.02|3244.32|3251.35|3243.65|34
1644491970000|2022-02-10 11:19:30|3251.32|3243.62|3251.23|3243.53|3251.56|3243.86|3251.03|3243.33|31
1644491980000|2022-02-10 11:19:40|3251.31|3243.61|3251.4|3243.7|3251.71|3244.01|3251.31|3243.61|26
1644491990000|2022-02-10 11:19:50|3251.41|3243.71|3251.23|3243.53|3251.8|3244.1|3251.23|3243.53|20
1644492000000|2022-02-10 11:20:00|3251.12|3243.42|3251.27|3243.57|3251.49|3243.79|3251.12|3243.42|16
1644492010000|2022-02-10 11:20:10|3251.28|3243.58|3251.06|3243.36|3251.28|3243.58|3250.89|3243.19|19
1644492020000|2022-02-10 11:20:20|3251.05|3243.35|3250.19|3242.49|3251.41|3243.71|3250.19|3242.49|21
1644492030000|2022-02-10 11:20:30|3250.3|3242.6|3250.8|3243.1|3251.32|3243.62|3250.3|3242.6|26
1644492040000|2022-02-10 11:20:40|3250.78|3243.08|3251.05|3243.35|3251.19|3243.49|3250.34|3242.64|27
1644492050000|2022-02-10 11:20:50|3251.13|3243.43|3252.79|3245.09|3252.79|3245.09|3250.98|3243.28|28
1644492060000|2022-02-10 11:21:00|3252.85|3245.15|3251.37|3243.67|3253.13|3245.43|3251.12|3243.42|35
1644492070000|2022-02-10 11:21:10|3251.39|3243.69|3251.59|3243.89|3251.59|3243.89|3251.25|3243.55|28
1644492080000|2022-02-10 11:21:20|3251.58|3243.88|3251.7|3244|3251.85|3244.15|3251.26|3243.56|23
1644492090000|2022-02-10 11:21:30|3251.64|3243.94|3251.97|3244.27|3251.97|3244.27|3251.3|3243.6|33
1644492100000|2022-02-10 11:21:40|3251.99|3244.29|3251.65|3243.95|3252|3244.3|3251.37|3243.67|28
1644492110000|2022-02-10 11:21:50|3251.66|3243.96|3251.69|3243.99|3251.76|3244.06|3251.59|3243.89|27
1644492120000|2022-02-10 11:22:00|3251.87|3244.17|3252.28|3244.58|3252.6|3244.9|3251.87|3244.17|21
1644492130000|2022-02-10 11:22:10|3252.15|3244.45|3252.72|3245.02|3252.82|3245.12|3252.01|3244.31|31
1644492140000|2022-02-10 11:22:20|3252.73|3245.03|3253.43|3245.73|3253.74|3246.04|3252.64|3244.94|35
1644492150000|2022-02-10 11:22:30|3253.44|3245.74|3253.29|3245.59|3253.71|3246.01|3253.18|3245.48|33
1644492160000|2022-02-10 11:22:40|3253.48|3245.78|3253.95|3246.25|3254.89|3247.19|3253.48|3245.78|36
1644492170000|2022-02-10 11:22:50|3253.99|3246.29|3254.89|3247.19|3254.91|3247.21|3253.96|3246.26|36
1644492180000|2022-02-10 11:23:00|3254.83|3247.13|3255.66|3247.96|3256.14|3248.44|3254.78|3247.08|37
1644492190000|2022-02-10 11:23:10|3255.63|3247.93|3255.21|3247.51|3255.63|3247.93|3254.7|3247|35
1644492200000|2022-02-10 11:23:20|3255.31|3247.61|3256.02|3248.32|3256.17|3248.47|3255.31|3247.61|36
1644492210000|2022-02-10 11:23:30|3256.05|3248.35|3256.76|3249.06|3256.92|3249.22|3256|3248.3|34
1644492220000|2022-02-10 11:23:40|3256.94|3249.24|3258.43|3250.73|3258.43|3250.73|3256.72|3249.02|38
1644492230000|2022-02-10 11:23:50|3258.96|3251.26|3262.86|3255.16|3262.87|3255.17|3257.88|3250.18|34
1644492240000|2022-02-10 11:24:00|3263.08|3255.38|3263.63|3255.93|3263.63|3255.93|3260.56|3252.86|40
1644492250000|2022-02-10 11:24:10|3263.58|3255.88|3262.31|3254.61|3264.24|3256.54|3262.18|3254.48|40
1644492260000|2022-02-10 11:24:20|3262.35|3254.65|3260.36|3252.66|3262.36|3254.66|3260.18|3252.48|38
1644492270000|2022-02-10 11:24:30|3260.33|3252.63|3259.38|3251.68|3260.33|3252.63|3258.3|3250.6|38
1644492280000|2022-02-10 11:24:40|3259.63|3251.93|3259.22|3251.52|3259.83|3252.13|3258.78|3251.08|37
1644492290000|2022-02-10 11:24:50|3259.11|3251.41|3259.85|3252.15|3260.2|3252.5|3259.06|3251.36|35
1644492300000|2022-02-10 11:25:00|3260|3252.3|3259.43|3251.73|3260|3252.3|3259.2|3251.5|36
1644492310000|2022-02-10 11:25:10|3259.37|3251.67|3258.51|3250.81|3259.37|3251.67|3258.47|3250.77|34
1644492320000|2022-02-10 11:25:20|3258.61|3250.91|3256.99|3249.29|3258.61|3250.91|3256.99|3249.29|23
1644492330000|2022-02-10 11:25:30|3257.24|3249.54|3258.08|3250.38|3258.08|3250.38|3257|3249.3|32
1644492340000|2022-02-10 11:25:40|3257.97|3250.27|3258.14|3250.44|3258.7|3251|3257.94|3250.24|30
1644492350000|2022-02-10 11:25:50|3258.22|3250.52|3257.9|3250.2|3258.47|3250.77|3257.84|3250.14|33
1644492360000|2022-02-10 11:26:00|3257.96|3250.26|3258.05|3250.35|3258.05|3250.35|3257.26|3249.56|31
1644492370000|2022-02-10 11:26:10|3258.04|3250.34|3259.17|3251.47|3259.29|3251.59|3258.04|3250.34|36
1644492380000|2022-02-10 11:26:20|3259.1|3251.4|3259.2|3251.5|3259.21|3251.51|3258.57|3250.87|31
1644492390000|2022-02-10 11:26:30|3259.06|3251.36|3258.82|3251.12|3259.51|3251.81|3258.69|3250.99|28
1644492400000|2022-02-10 11:26:40|3258.87|3251.17|3258.07|3250.37|3258.91|3251.21|3257.87|3250.17|34
1644492410000|2022-02-10 11:26:50|3258.09|3250.39|3257.72|3250.02|3258.27|3250.57|3257.52|3249.82|32
1644492420000|2022-02-10 11:27:00|3257.53|3249.83|3256.97|3249.27|3258.14|3250.44|3256.81|3249.11|31
1644492430000|2022-02-10 11:27:10|3256.99|3249.29|3258.58|3250.88|3258.58|3250.88|3256.96|3249.26|37
1644492440000|2022-02-10 11:27:20|3258.55|3250.85|3256.87|3249.17|3258.66|3250.96|3256.42|3248.72|37
1644492450000|2022-02-10 11:27:30|3256.82|3249.12|3258.02|3250.32|3258.21|3250.51|3256.4|3248.7|29
1644492460000|2022-02-10 11:27:40|3258.06|3250.36|3258.11|3250.41|3258.78|3251.08|3257.75|3250.05|35
1644492470000|2022-02-10 11:27:50|3258.04|3250.34|3258.47|3250.77|3258.62|3250.92|3257.88|3250.18|34
1644492480000|2022-02-10 11:28:00|3258.54|3250.84|3259.39|3251.69|3259.39|3251.69|3258.12|3250.42|34
1644492490000|2022-02-10 11:28:10|3259.42|3251.72|3260.03|3252.33|3261.19|3253.49|3259.02|3251.32|39
1644492500000|2022-02-10 11:28:20|3260|3252.3|3260.23|3252.53|3260.46|3252.76|3259.56|3251.86|40
1644492510000|2022-02-10 11:28:30|3260.38|3252.68|3261.86|3254.16|3262.03|3254.33|3259.75|3252.05|38
1644492520000|2022-02-10 11:28:40|3262.05|3254.35|3260.51|3252.81|3262.35|3254.65|3259.97|3252.27|38
1644492530000|2022-02-10 11:28:50|3260.49|3252.79|3259.09|3251.39|3260.72|3253.02|3258.95|3251.25|38
1644492540000|2022-02-10 11:29:00|3258.88|3251.18|3259.43|3251.73|3260.1|3252.4|3258.53|3250.83|36
1644492550000|2022-02-10 11:29:10|3259.44|3251.74|3260.82|3253.12|3260.82|3253.12|3259.44|3251.74|35
1644492560000|2022-02-10 11:29:20|3260.8|3253.1|3258.26|3250.56|3260.93|3253.23|3258.04|3250.34|39
1644492570000|2022-02-10 11:29:30|3258.33|3250.63|3258.29|3250.59|3258.67|3250.97|3258.05|3250.35|37
1644492580000|2022-02-10 11:29:40|3258.17|3250.47|3258.57|3250.87|3258.92|3251.22|3258.05|3250.35|38
1644492590000|2022-02-10 11:29:50|3258.56|3250.86|3258.93|3251.23|3260.04|3252.34|3258.56|3250.86|37
1644492600000|2022-02-10 11:30:00|3258.94|3251.24|3259.16|3251.46|3259.32|3251.62|3258.88|3251.18|32
1644492610000|2022-02-10 11:30:10|3259.17|3251.47|3258.32|3250.62|3259.17|3251.47|3258.32|3250.62|36
1644492620000|2022-02-10 11:30:20|3258.55|3250.85|3258.59|3250.89|3258.92|3251.22|3258.29|3250.59|34
1644492630000|2022-02-10 11:30:30|3258.64|3250.94|3257.7|3250|3258.69|3250.99|3257.7|3250|38
1644492640000|2022-02-10 11:30:40|3257.58|3249.88|3258.43|3250.73|3258.58|3250.88|3257.58|3249.88|33
1644492650000|2022-02-10 11:30:50|3258.35|3250.65|3258.19|3250.49|3258.46|3250.76|3257.97|3250.27|26
1644492660000|2022-02-10 11:31:00|3258.21|3250.51|3258.91|3251.21|3259.07|3251.37|3257.95|3250.25|36
1644492670000|2022-02-10 11:31:10|3258.74|3251.04|3260.99|3253.29|3261.28|3253.58|3258.74|3251.04|32
1644492680000|2022-02-10 11:31:20|3261.27|3253.57|3262.44|3254.74|3262.44|3254.74|3261.27|3253.57|38
1644492690000|2022-02-10 11:31:30|3262.41|3254.71|3264.17|3256.47|3264.72|3257.02|3262.41|3254.71|38
1644492700000|2022-02-10 11:31:40|3264.2|3256.5|3264.95|3257.25|3265.9|3258.2|3264.16|3256.46|39
1644492710000|2022-02-10 11:31:50|3265.01|3257.31|3264.36|3256.66|3265.02|3257.32|3263.92|3256.22|36
1644492720000|2022-02-10 11:32:00|3264.38|3256.68|3265.24|3257.54|3265.24|3257.54|3263.93|3256.23|37
1644492730000|2022-02-10 11:32:10|3265.1|3257.4|3264.22|3256.52|3265.11|3257.41|3263.86|3256.16|39
1644492740000|2022-02-10 11:32:20|3264.12|3256.42|3264.54|3256.84|3264.93|3257.23|3264.12|3256.42|36
1644492750000|2022-02-10 11:32:30|3264.61|3256.91|3265.63|3257.93|3266.37|3258.67|3264.54|3256.84|35
1644492760000|2022-02-10 11:32:40|3265.8|3258.1|3266.84|3259.14|3267.01|3259.31|3265.8|3258.1|36
1644492770000|2022-02-10 11:32:50|3266.85|3259.15|3267.61|3259.91|3267.61|3259.91|3266.82|3259.12|26
1644492780000|2022-02-10 11:33:00|3267.44|3259.74|3276.82|3269.12|3276.97|3269.27|3267.36|3259.66|39
1644492790000|2022-02-10 11:33:10|3276.67|3268.97|3285.25|3277.55|3285.28|3277.58|3276.36|3268.66|39
1644492800000|2022-02-10 11:33:20|3285.29|3277.59|3280.97|3273.27|3287.92|3280.22|3280.97|3273.27|40
1644492810000|2022-02-10 11:33:30|3280.83|3273.13|3278.46|3270.76|3280.85|3273.15|3277.09|3269.39|40
1644492820000|2022-02-10 11:33:40|3278.69|3270.99|3276.86|3269.16|3279.25|3271.55|3276.29|3268.59|38
1644492830000|2022-02-10 11:33:50|3276.42|3268.72|3274.29|3266.59|3276.51|3268.81|3273.98|3266.28|39
1644492840000|2022-02-10 11:34:00|3274.43|3266.73|3277.38|3269.68|3277.38|3269.68|3274.43|3266.73|37
1644492850000|2022-02-10 11:34:10|3277.05|3269.35|3276.25|3268.55|3278.62|3270.92|3275.96|3268.26|38
1644492860000|2022-02-10 11:34:20|3276|3268.3|3276.11|3268.41|3276.33|3268.63|3275.34|3267.64|36
1644492870000|2022-02-10 11:34:30|3276.14|3268.44|3278.34|3270.64|3279.01|3271.31|3276.14|3268.44|39
1644492880000|2022-02-10 11:34:40|3278.46|3270.76|3277.96|3270.26|3278.67|3270.97|3277.58|3269.88|39
1644492890000|2022-02-10 11:34:50|3277.62|3269.92|3278.22|3270.52|3278.52|3270.82|3277.62|3269.92|33
1644492900000|2022-02-10 11:35:00|3278.1|3270.4|3278.04|3270.34|3278.19|3270.49|3277.95|3270.25|33
1644492910000|2022-02-10 11:35:10|3278.11|3270.41|3278.74|3271.04|3278.74|3271.04|3277.94|3270.24|31
1644492920000|2022-02-10 11:35:20|3278.75|3271.05|3279.63|3271.93|3280.58|3272.88|3278.06|3270.36|33
1644492930000|2022-02-10 11:35:30|3279.68|3271.98|3282.01|3274.31|3282.01|3274.31|3279.68|3271.98|35
1644492940000|2022-02-10 11:35:40|3281.92|3274.22|3282.76|3275.06|3283.58|3275.88|3281.92|3274.22|36
1644492950000|2022-02-10 11:35:50|3282.65|3274.95|3283.93|3276.23|3284|3276.3|3282.06|3274.36|38
1644492960000|2022-02-10 11:36:00|3283.94|3276.24|3285.1|3277.4|3286|3278.3|3283.94|3276.24|39
1644492970000|2022-02-10 11:36:10|3285.24|3277.54|3284.46|3276.76|3285.24|3277.54|3284.22|3276.52|38
1644492980000|2022-02-10 11:36:20|3284.43|3276.73|3280.5|3272.8|3284.43|3276.73|3280.5|3272.8|38
1644492990000|2022-02-10 11:36:30|3280.92|3273.22|3281.08|3273.38|3281.98|3274.28|3280.59|3272.89|40
1644493000000|2022-02-10 11:36:40|3281.2|3273.5|3280.04|3272.34|3281.57|3273.87|3280.04|3272.34|39
1644493010000|2022-02-10 11:36:50|3279.88|3272.18|3281.02|3273.32|3281.5|3273.8|3279.88|3272.18|33
1644493020000|2022-02-10 11:37:00|3281.03|3273.33|3280.88|3273.18|3281.83|3274.13|3280.78|3273.08|30
1644493030000|2022-02-10 11:37:10|3280.87|3273.17|3281.23|3273.53|3281.55|3273.85|3280.77|3273.07|39
1644493040000|2022-02-10 11:37:20|3281.21|3273.51|3281.04|3273.34|3281.29|3273.59|3281.02|3273.32|33
1644493050000|2022-02-10 11:37:30|3281.03|3273.33|3280.93|3273.23|3281.09|3273.39|3279.87|3272.17|36
1644493060000|2022-02-10 11:37:40|3280.92|3273.22|3281.01|3273.31|3281.01|3273.31|3280.19|3272.49|32
1644493070000|2022-02-10 11:37:50|3280.99|3273.29|3280.03|3272.33|3281.01|3273.31|3279.93|3272.23|33
1644493080000|2022-02-10 11:38:00|3280|3272.3|3281.14|3273.44|3281.58|3273.88|3280|3272.3|37
1644493090000|2022-02-10 11:38:10|3280.9|3273.2|3280.35|3272.65|3281.21|3273.51|3280.32|3272.62|35
1644493100000|2022-02-10 11:38:20|3280.36|3272.66|3279.91|3272.21|3280.77|3273.07|3279.36|3271.66|26
1644493110000|2022-02-10 11:38:30|3279.99|3272.29|3278.8|3271.1|3279.99|3272.29|3278.61|3270.91|33
1644493120000|2022-02-10 11:38:40|3278.77|3271.07|3278.46|3270.76|3279.74|3272.04|3278.46|3270.76|27
1644493130000|2022-02-10 11:38:50|3278.48|3270.78|3278.44|3270.74|3279.4|3271.7|3278.38|3270.68|35
1644493140000|2022-02-10 11:39:00|3278.42|3270.72|3278.28|3270.58|3278.94|3271.24|3277.99|3270.29|29
1644493150000|2022-02-10 11:39:10|3278.52|3270.82|3276.44|3268.74|3278.76|3271.06|3275.69|3267.99|39
1644493160000|2022-02-10 11:39:20|3276.57|3268.87|3276.74|3269.04|3276.97|3269.27|3275.61|3267.91|37
1644493170000|2022-02-10 11:39:30|3276.75|3269.05|3276.72|3269.02|3277.31|3269.61|3276.51|3268.81|40
1644493180000|2022-02-10 11:39:40|3276.71|3269.01|3275.97|3268.27|3276.98|3269.28|3275.87|3268.17|33
1644493190000|2022-02-10 11:39:50|3276|3268.3|3275.73|3268.03|3276.01|3268.31|3275.21|3267.51|34
1644493200000|2022-02-10 11:40:00|3275.74|3268.04|3275.11|3267.41|3275.74|3268.04|3275.11|3267.41|26
1644493210000|2022-02-10 11:40:10|3275.07|3267.37|3275.4|3267.7|3275.69|3267.99|3274.96|3267.26|37
1644493220000|2022-02-10 11:40:20|3275.28|3267.58|3274.63|3266.93|3275.6|3267.9|3274.52|3266.82|32
1644493230000|2022-02-10 11:40:30|3274.66|3266.96|3276.5|3268.8|3276.5|3268.8|3274.43|3266.73|34
1644493240000|2022-02-10 11:40:40|3276.42|3268.72|3277.23|3269.53|3277.23|3269.53|3275.94|3268.24|32
1644493250000|2022-02-10 11:40:50|3277.24|3269.54|3277.95|3270.25|3278.15|3270.45|3277.24|3269.54|24
1644493260000|2022-02-10 11:41:00|3277.87|3270.17|3277.84|3270.14|3277.97|3270.27|3277.56|3269.86|34
1644493270000|2022-02-10 11:41:10|3277.82|3270.12|3279.2|3271.5|3279.55|3271.85|3277.77|3270.07|33
1644493280000|2022-02-10 11:41:20|3279.22|3271.52|3279.07|3271.37|3279.42|3271.72|3278.06|3270.36|36
1644493290000|2022-02-10 11:41:30|3279.06|3271.36|3279.9|3272.2|3279.98|3272.28|3279.06|3271.36|37
1644493300000|2022-02-10 11:41:40|3280.18|3272.48|3279.4|3271.7|3280.39|3272.69|3279.2|3271.5|34
1644493310000|2022-02-10 11:41:50|3279.42|3271.72|3279.42|3271.72|3279.79|3272.09|3279.23|3271.53|35
1644493320000|2022-02-10 11:42:00|3279.49|3271.79|3279.32|3271.62|3279.7|3272|3279.23|3271.53|31
1644493330000|2022-02-10 11:42:10|3279.31|3271.61|3276.97|3269.27|3279.34|3271.64|3276.68|3268.98|37
1644493340000|2022-02-10 11:42:20|3277.08|3269.38|3275.98|3268.28|3277.29|3269.59|3275.9|3268.2|38
1644493350000|2022-02-10 11:42:30|3276.11|3268.41|3275.81|3268.11|3276.99|3269.29|3275.81|3268.11|33
1644493360000|2022-02-10 11:42:40|3275.8|3268.1|3275.76|3268.06|3276.39|3268.69|3275.74|3268.04|29
1644493370000|2022-02-10 11:42:50|3275.73|3268.03|3275.34|3267.64|3275.87|3268.17|3275.34|3267.64|26
1644493380000|2022-02-10 11:43:00|3275.35|3267.65|3277.14|3269.44|3277.21|3269.51|3275.3|3267.6|32
1644493390000|2022-02-10 11:43:10|3277.1|3269.4|3276.99|3269.29|3277.59|3269.89|3276.58|3268.88|34
1644493400000|2022-02-10 11:43:20|3277|3269.3|3278.49|3270.79|3278.55|3270.85|3277|3269.3|35
1644493410000|2022-02-10 11:43:30|3278.29|3270.59|3278.17|3270.47|3278.43|3270.73|3277.83|3270.13|35
1644493420000|2022-02-10 11:43:40|3278.16|3270.46|3277.81|3270.11|3278.67|3270.97|3277.79|3270.09|30
1644493430000|2022-02-10 11:43:50|3277.86|3270.16|3277.13|3269.43|3277.86|3270.16|3277.1|3269.4|32
1644493440000|2022-02-10 11:44:00|3277.07|3269.37|3276.69|3268.99|3277.07|3269.37|3275.86|3268.16|36
1644493450000|2022-02-10 11:44:10|3276.57|3268.87|3275.38|3267.68|3276.68|3268.98|3275.38|3267.68|31
1644493460000|2022-02-10 11:44:20|3275.37|3267.67|3274.6|3266.9|3275.38|3267.68|3274.14|3266.44|37
1644493470000|2022-02-10 11:44:30|3274.62|3266.92|3275.14|3267.44|3275.48|3267.78|3274.32|3266.62|37
1644493480000|2022-02-10 11:44:40|3275.1|3267.4|3274.42|3266.72|3275.12|3267.42|3274.19|3266.49|34
1644493490000|2022-02-10 11:44:50|3274.5|3266.8|3272.45|3264.75|3274.51|3266.81|3272.45|3264.75|36
1644493500000|2022-02-10 11:45:00|3272.43|3264.73|3271.2|3263.5|3272.65|3264.95|3270.99|3263.29|38
1644493510000|2022-02-10 11:45:10|3271.14|3263.44|3270.82|3263.12|3271.72|3264.02|3270.06|3262.36|38
1644493520000|2022-02-10 11:45:20|3270.88|3263.18|3271.48|3263.78|3271.55|3263.85|3270.5|3262.8|36
1644493530000|2022-02-10 11:45:30|3271.62|3263.92|3272.97|3265.27|3273.18|3265.48|3271.62|3263.92|38
1644493540000|2022-02-10 11:45:40|3272.78|3265.08|3274.64|3266.94|3274.89|3267.19|3272.78|3265.08|36
1644493550000|2022-02-10 11:45:50|3274.7|3267|3274.14|3266.44|3275.27|3267.57|3273.73|3266.03|34
1644493560000|2022-02-10 11:46:00|3274.16|3266.46|3274.14|3266.44|3274.18|3266.48|3274.05|3266.35|26
1644493570000|2022-02-10 11:46:10|3274.13|3266.43|3274.02|3266.32|3274.14|3266.44|3273.95|3266.25|22
1644493580000|2022-02-10 11:46:20|3274.01|3266.31|3272.06|3264.36|3274.01|3266.31|3272.06|3264.36|33
1644493590000|2022-02-10 11:46:30|3272.05|3264.35|3271.33|3263.63|3272.14|3264.44|3271.33|3263.63|34
1644493600000|2022-02-10 11:46:40|3271.27|3263.57|3268.99|3261.29|3271.27|3263.57|3268.99|3261.29|33
1644493610000|2022-02-10 11:46:50|3268.98|3261.28|3266.46|3258.76|3268.98|3261.28|3266.18|3258.48|35
1644493620000|2022-02-10 11:47:00|3266.36|3258.66|3266.97|3259.27|3267.95|3260.25|3265.81|3258.11|40
1644493630000|2022-02-10 11:47:10|3266.48|3258.78|3265.34|3257.64|3267.11|3259.41|3264.75|3257.05|38
1644493640000|2022-02-10 11:47:20|3265.33|3257.63|3263.82|3256.12|3265.33|3257.63|3263.58|3255.88|37
1644493650000|2022-02-10 11:47:30|3263.83|3256.13|3264.78|3257.08|3265.82|3258.12|3263.83|3256.13|37
1644493660000|2022-02-10 11:47:40|3264.8|3257.1|3263.67|3255.97|3264.82|3257.12|3263.55|3255.85|36
1644493670000|2022-02-10 11:47:50|3263.75|3256.05|3263.59|3255.89|3264.24|3256.54|3263.5|3255.8|33
1644493680000|2022-02-10 11:48:00|3263.61|3255.91|3261.34|3253.64|3263.62|3255.92|3261.34|3253.64|36
1644493690000|2022-02-10 11:48:10|3261.15|3253.45|3259.83|3252.13|3261.15|3253.45|3259.45|3251.75|39
1644493700000|2022-02-10 11:48:20|3259.8|3252.1|3261.09|3253.39|3261.36|3253.66|3258.51|3250.81|40
1644493710000|2022-02-10 11:48:30|3261.16|3253.46|3260.33|3252.63|3261.61|3253.91|3259.93|3252.23|38
1644493720000|2022-02-10 11:48:40|3260.53|3252.83|3258.87|3251.17|3260.73|3253.03|3258.74|3251.04|37
1644493730000|2022-02-10 11:48:50|3259|3251.3|3256.96|3249.26|3259.07|3251.37|3256.44|3248.74|38
1644493740000|2022-02-10 11:49:00|3256.73|3249.03|3257.31|3249.61|3257.39|3249.69|3256.24|3248.54|36
1644493750000|2022-02-10 11:49:10|3257.21|3249.51|3257.4|3249.7|3258.15|3250.45|3256.58|3248.88|33
1644493760000|2022-02-10 11:49:20|3257.63|3249.93|3257.45|3249.75|3257.86|3250.16|3257.11|3249.41|36
1644493770000|2022-02-10 11:49:30|3257.26|3249.56|3257.02|3249.32|3257.62|3249.92|3256.83|3249.13|36
1644493780000|2022-02-10 11:49:40|3256.68|3248.98|3255.91|3248.21|3256.99|3249.29|3255.46|3247.76|37
1644493790000|2022-02-10 11:49:50|3255.78|3248.08|3252.23|3244.53|3256.06|3248.36|3252.23|3244.53|40
1644493800000|2022-02-10 11:50:00|3252.44|3244.74|3251.98|3244.28|3252.91|3245.21|3251.53|3243.83|35
1644493810000|2022-02-10 11:50:10|3252.07|3244.37|3251.64|3243.94|3253.02|3245.32|3251.49|3243.79|36
1644493820000|2022-02-10 11:50:20|3251.61|3243.91|3249.26|3241.56|3252.04|3244.34|3248.76|3241.06|39
1644493830000|2022-02-10 11:50:30|3249.31|3241.61|3246.29|3238.59|3249.65|3241.95|3246.29|3238.59|33
1644493840000|2022-02-10 11:50:40|3246.04|3238.34|3245.68|3237.98|3246.57|3238.87|3245.26|3237.56|36
1644493850000|2022-02-10 11:50:50|3245.87|3238.17|3247.93|3240.23|3248.89|3241.19|3245.72|3238.02|40
1644493860000|2022-02-10 11:51:00|3247.94|3240.24|3249.7|3242|3250.58|3242.88|3247.83|3240.13|40
1644493870000|2022-02-10 11:51:10|3249.61|3241.91|3251.16|3243.46|3251.16|3243.46|3248.69|3240.99|38
1644493880000|2022-02-10 11:51:20|3251.15|3243.45|3248.31|3240.61|3251.26|3243.56|3248.07|3240.37|37
1644493890000|2022-02-10 11:51:30|3248.28|3240.58|3248.15|3240.45|3248.5|3240.8|3247.8|3240.1|39
1644493900000|2022-02-10 11:51:40|3248.14|3240.44|3246.88|3239.18|3248.14|3240.44|3246.66|3238.96|34
1644493910000|2022-02-10 11:51:50|3246.94|3239.24|3249.25|3241.55|3249.31|3241.61|3246.94|3239.24|29
1644493920000|2022-02-10 11:52:00|3248.23|3240.53|3249.76|3242.06|3249.76|3242.06|3248.17|3240.47|37
1644493930000|2022-02-10 11:52:10|3249.81|3242.11|3248.98|3241.28|3249.81|3242.11|3248.05|3240.35|35
1644493940000|2022-02-10 11:52:20|3248.79|3241.09|3248.08|3240.38|3250.16|3242.46|3248|3240.3|38
1644493950000|2022-02-10 11:52:30|3248.45|3240.75|3249.55|3241.85|3250.23|3242.53|3248.04|3240.34|36
1644493960000|2022-02-10 11:52:40|3249.94|3242.24|3250.29|3242.59|3250.41|3242.71|3249.74|3242.04|30
1644493970000|2022-02-10 11:52:50|3250.3|3242.6|3249.9|3242.2|3250.76|3243.06|3249.72|3242.02|24
1644493980000|2022-02-10 11:53:00|3250.06|3242.36|3251.16|3243.46|3251.22|3243.52|3250.06|3242.36|30
1644493990000|2022-02-10 11:53:10|3250.96|3243.26|3250|3242.3|3251.26|3243.56|3249.66|3241.96|27
1644494000000|2022-02-10 11:53:20|3250.07|3242.37|3250.13|3242.43|3250.26|3242.56|3249.45|3241.75|34
1644494010000|2022-02-10 11:53:30|3250.14|3242.44|3251.28|3243.58|3251.59|3243.89|3250.14|3242.44|31
1644494020000|2022-02-10 11:53:40|3250.45|3242.75|3251.11|3243.41|3251.66|3243.96|3250.31|3242.61|35
1644494030000|2022-02-10 11:53:50|3251.12|3243.42|3250.96|3243.26|3251.93|3244.23|3250.86|3243.16|30
1644494040000|2022-02-10 11:54:00|3251.11|3243.41|3251.08|3243.38|3252.18|3244.48|3251.01|3243.31|37
1644494050000|2022-02-10 11:54:10|3250.92|3243.22|3251.54|3243.84|3251.74|3244.04|3250.33|3242.63|34
1644494060000|2022-02-10 11:54:20|3250.45|3242.75|3251.02|3243.32|3251.69|3243.99|3250.33|3242.63|28
1644494070000|2022-02-10 11:54:30|3250.73|3243.03|3252.31|3244.61|3252.33|3244.63|3250.33|3242.63|17
1644494080000|2022-02-10 11:54:40|3252|3244.3|3253.14|3245.44|3253.76|3246.06|3251.88|3244.18|37
1644494090000|2022-02-10 11:54:50|3253.25|3245.55|3253.74|3246.04|3253.78|3246.08|3252.98|3245.28|32
1644494100000|2022-02-10 11:55:00|3253.71|3246.01|3254.15|3246.45|3255.03|3247.33|3253.03|3245.33|37
1644494110000|2022-02-10 11:55:10|3253.95|3246.25|3253.37|3245.67|3254.78|3247.08|3252.58|3244.88|38
1644494120000|2022-02-10 11:55:20|3252.62|3244.92|3251.45|3243.75|3253.19|3245.49|3251.39|3243.69|33
1644494130000|2022-02-10 11:55:30|3251.03|3243.33|3250.01|3242.31|3251.63|3243.93|3249.76|3242.06|39
1644494140000|2022-02-10 11:55:40|3250.65|3242.95|3251.21|3243.51|3251.67|3243.97|3249.46|3241.76|34
1644494150000|2022-02-10 11:55:50|3251.27|3243.57|3253.13|3245.43|3253.13|3245.43|3251.1|3243.4|35
1644494160000|2022-02-10 11:56:00|3252.83|3245.13|3251.4|3243.7|3252.83|3245.13|3250.98|3243.28|39
1644494170000|2022-02-10 11:56:10|3251.25|3243.55|3251.08|3243.38|3251.31|3243.61|3250.41|3242.71|36
1644494180000|2022-02-10 11:56:20|3251.15|3243.45|3250.67|3242.97|3252.02|3244.32|3250.62|3242.92|38
1644494190000|2022-02-10 11:56:30|3250.68|3242.98|3250.87|3243.17|3251.45|3243.75|3250.34|3242.64|31
1644494200000|2022-02-10 11:56:40|3251.02|3243.32|3253.19|3245.49|3253.19|3245.49|3251.02|3243.32|37
1644494210000|2022-02-10 11:56:50|3253.16|3245.46|3252.28|3244.58|3253.31|3245.61|3252.12|3244.42|27
1644494220000|2022-02-10 11:57:00|3252.34|3244.64|3252.8|3245.1|3252.96|3245.26|3251.38|3243.68|33
1644494230000|2022-02-10 11:57:10|3252.81|3245.11|3253.76|3246.06|3253.76|3246.06|3251.85|3244.15|29
1644494240000|2022-02-10 11:57:20|3253.86|3246.16|3255.86|3248.16|3255.86|3248.16|3253.15|3245.45|29
1644494250000|2022-02-10 11:57:30|3255.66|3247.96|3255.34|3247.64|3256.58|3248.88|3253.75|3246.05|36
1644494260000|2022-02-10 11:57:40|3254.38|3246.68|3255.96|3248.26|3256.55|3248.85|3254.38|3246.68|33
1644494270000|2022-02-10 11:57:50|3255.93|3248.23|3256.04|3248.34|3257.11|3249.41|3255.34|3247.64|37
1644494280000|2022-02-10 11:58:00|3256.72|3249.02|3255.29|3247.59|3256.87|3249.17|3255.25|3247.55|32
1644494290000|2022-02-10 11:58:10|3255.78|3248.08|3254.19|3246.49|3255.81|3248.11|3253.41|3245.71|40
1644494300000|2022-02-10 11:58:20|3254.24|3246.54|3254.61|3246.91|3255|3247.3|3254.03|3246.33|35
1644494310000|2022-02-10 11:58:30|3254.62|3246.92|3253.86|3246.16|3255.22|3247.52|3253.86|3246.16|36
1644494320000|2022-02-10 11:58:40|3253.69|3245.99|3253.71|3246.01|3254.42|3246.72|3253.51|3245.81|35
1644494330000|2022-02-10 11:58:50|3254.24|3246.54|3254.16|3246.46|3254.24|3246.54|3253.58|3245.88|33
1644494340000|2022-02-10 11:59:00|3254.09|3246.39|3254.39|3246.69|3254.68|3246.98|3252.93|3245.23|36
1644494350000|2022-02-10 11:59:10|3254.34|3246.64|3253.78|3246.08|3254.75|3247.05|3253.19|3245.49|37
1644494360000|2022-02-10 11:59:20|3253.35|3245.65|3253.19|3245.49|3253.39|3245.69|3252.56|3244.86|36
1644494370000|2022-02-10 11:59:30|3252.65|3244.95|3253.66|3245.96|3253.66|3245.96|3251.83|3244.13|35
1644494380000|2022-02-10 11:59:40|3253.89|3246.19|3254.17|3246.47|3254.96|3247.26|3253.48|3245.78|30
1644494390000|2022-02-10 11:59:50|3254.12|3246.42|3254.44|3246.74|3254.77|3247.07|3254.12|3246.42|36
1644494400000|2022-02-10 12:00:00|3254.46|3246.76|3255.23|3247.53|3256.15|3248.45|3254.09|3246.39|35
1644494410000|2022-02-10 12:00:10|3255.21|3247.51|3253.62|3245.92|3255.77|3248.07|3253.62|3245.92|36
1644494420000|2022-02-10 12:00:20|3253.8|3246.1|3252.92|3245.22|3254.33|3246.63|3252.29|3244.59|39
1644494430000|2022-02-10 12:00:30|3252.96|3245.26|3254.49|3246.79|3255.25|3247.55|3252.96|3245.26|38
1644494440000|2022-02-10 12:00:40|3254.01|3246.31|3254.41|3246.71|3255.52|3247.82|3253.7|3246|37
1644494450000|2022-02-10 12:00:50|3254.54|3246.84|3252.15|3244.45|3254.99|3247.29|3252.15|3244.45|39
1644494460000|2022-02-10 12:01:00|3252.12|3244.42|3250.75|3243.05|3252.25|3244.55|3250.75|3243.05|34
1644494470000|2022-02-10 12:01:10|3250.33|3242.63|3250.46|3242.76|3252.08|3244.38|3250.08|3242.38|38
1644494480000|2022-02-10 12:01:20|3250.38|3242.68|3250.67|3242.97|3251.94|3244.24|3250.24|3242.54|35
1644494490000|2022-02-10 12:01:30|3250.63|3242.93|3251.74|3244.04|3252.12|3244.42|3250.38|3242.68|38
1644494500000|2022-02-10 12:01:40|3251.75|3244.05|3251.99|3244.29|3252.18|3244.48|3251.36|3243.66|32
1644494510000|2022-02-10 12:01:50|3252.01|3244.31|3250.28|3242.58|3252.01|3244.31|3250.28|3242.58|35
1644494520000|2022-02-10 12:02:00|3250.22|3242.52|3250.37|3242.67|3251.2|3243.5|3250.22|3242.52|29
1644494530000|2022-02-10 12:02:10|3250.41|3242.71|3252.38|3244.68|3252.47|3244.77|3250.41|3242.71|36
1644494540000|2022-02-10 12:02:20|3252.37|3244.67|3253.54|3245.84|3253.64|3245.94|3252.34|3244.64|35
1644494550000|2022-02-10 12:02:30|3253.64|3245.94|3253.9|3246.2|3254.21|3246.51|3253.01|3245.31|39
1644494560000|2022-02-10 12:02:40|3253.92|3246.22|3254.58|3246.88|3254.61|3246.91|3253.11|3245.41|30
1644494570000|2022-02-10 12:02:50|3254.41|3246.71|3253.89|3246.19|3254.51|3246.81|3253.52|3245.82|26
1644494580000|2022-02-10 12:03:00|3254.06|3246.36|3255.23|3247.53|3255.51|3247.81|3253.81|3246.11|22
1644494590000|2022-02-10 12:03:10|3255.97|3248.27|3259.73|3252.03|3259.91|3252.21|3255.97|3248.27|19
1644494600000|2022-02-10 12:03:20|3259.71|3252.01|3261.83|3254.13|3261.86|3254.16|3258.2|3250.5|38
1644494610000|2022-02-10 12:03:30|3261.91|3254.21|3265.39|3257.69|3265.39|3257.69|3261.29|3253.59|38
1644494620000|2022-02-10 12:03:40|3265.71|3258.01|3263.58|3255.88|3266.72|3259.02|3263.33|3255.63|37
1644494630000|2022-02-10 12:03:50|3263.6|3255.9|3262.06|3254.36|3264.53|3256.83|3261.4|3253.7|38
1644494640000|2022-02-10 12:04:00|3261.77|3254.07|3262.72|3255.02|3262.74|3255.04|3261.16|3253.46|38
1644494650000|2022-02-10 12:04:10|3262.81|3255.11|3263.15|3255.45|3263.63|3255.93|3262.66|3254.96|38
1644494660000|2022-02-10 12:04:20|3263.14|3255.44|3261.21|3253.51|3263.14|3255.44|3261.03|3253.33|37
1644494670000|2022-02-10 12:04:30|3261.2|3253.5|3261.69|3253.99|3261.69|3253.99|3259.87|3252.17|37
1644494680000|2022-02-10 12:04:40|3261.14|3253.44|3259.36|3251.66|3261.77|3254.07|3259|3251.3|39
1644494690000|2022-02-10 12:04:50|3259.17|3251.47|3260.97|3253.27|3261.23|3253.53|3259.17|3251.47|37
1644494700000|2022-02-10 12:05:00|3261.16|3253.46|3260.04|3252.34|3261.16|3253.46|3259.37|3251.67|35
1644494710000|2022-02-10 12:05:10|3260.12|3252.42|3259.74|3252.04|3260.95|3253.25|3258.89|3251.19|36
1644494720000|2022-02-10 12:05:20|3259.72|3252.02|3256.09|3248.39|3259.72|3252.02|3256.09|3248.39|39
1644494730000|2022-02-10 12:05:30|3255.78|3248.08|3257.38|3249.68|3257.58|3249.88|3255.61|3247.91|38
1644494740000|2022-02-10 12:05:40|3257.49|3249.79|3258.51|3250.81|3258.84|3251.14|3257.46|3249.76|36
1644494750000|2022-02-10 12:05:50|3258.44|3250.74|3260.11|3252.41|3260.11|3252.41|3258.44|3250.74|30
1644494760000|2022-02-10 12:06:00|3260.04|3252.34|3258.14|3250.44|3260.04|3252.34|3258.14|3250.44|38
1644494770000|2022-02-10 12:06:10|3258.46|3250.76|3257.86|3250.16|3259.12|3251.42|3257.24|3249.54|35
1644494780000|2022-02-10 12:06:20|3257.88|3250.18|3257.75|3250.05|3258.82|3251.12|3257.44|3249.74|39
1644494790000|2022-02-10 12:06:30|3257.82|3250.12|3257.98|3250.28|3258.1|3250.4|3257.74|3250.04|30
1644494800000|2022-02-10 12:06:40|3258.06|3250.36|3257.63|3249.93|3258.2|3250.5|3257.63|3249.93|33
1644494810000|2022-02-10 12:06:50|3257.54|3249.84|3256.41|3248.71|3257.54|3249.84|3256.39|3248.69|29
1644494820000|2022-02-10 12:07:00|3256.46|3248.76|3256.93|3249.23|3257.15|3249.45|3255.84|3248.14|36
1644494830000|2022-02-10 12:07:10|3257.05|3249.35|3256.88|3249.18|3258.11|3250.41|3256.88|3249.18|37
1644494840000|2022-02-10 12:07:20|3256.86|3249.16|3256.78|3249.08|3256.95|3249.25|3256.56|3248.86|30
1644494850000|2022-02-10 12:07:30|3256.76|3249.06|3257.57|3249.87|3257.58|3249.88|3256.54|3248.84|37
1644494860000|2022-02-10 12:07:40|3257.79|3250.09|3258.79|3251.09|3258.8|3251.1|3257.51|3249.81|35
1644494870000|2022-02-10 12:07:50|3258.8|3251.1|3258.01|3250.31|3258.8|3251.1|3258.01|3250.31|30
1644494880000|2022-02-10 12:08:00|3258.03|3250.33|3257.3|3249.6|3259.08|3251.38|3257.24|3249.54|36
1644494890000|2022-02-10 12:08:10|3257.28|3249.58|3257.12|3249.42|3257.96|3250.26|3256.69|3248.99|34
1644494900000|2022-02-10 12:08:20|3257.1|3249.4|3256.92|3249.22|3257.22|3249.52|3256.78|3249.08|27
1644494910000|2022-02-10 12:08:30|3256.69|3248.99|3256.69|3248.99|3257.26|3249.56|3256.62|3248.92|36
1644494920000|2022-02-10 12:08:40|3256.77|3249.07|3256.53|3248.83|3256.78|3249.08|3256.33|3248.63|17
1644494930000|2022-02-10 12:08:50|3256.64|3248.94|3256.6|3248.9|3257|3249.3|3256.42|3248.72|21
1644494940000|2022-02-10 12:09:00|3256.05|3248.35|3255.16|3247.46|3256.26|3248.56|3254.69|3246.99|34
1644494950000|2022-02-10 12:09:10|3255.15|3247.45|3255.7|3248|3255.97|3248.27|3255.15|3247.45|17
1644494960000|2022-02-10 12:09:20|3255.71|3248.01|3256.33|3248.63|3256.41|3248.71|3255.71|3248.01|24
1644494970000|2022-02-10 12:09:30|3256.3|3248.6|3258.72|3251.02|3258.72|3251.02|3256.3|3248.6|32
1644494980000|2022-02-10 12:09:40|3258.66|3250.96|3259.19|3251.49|3259.46|3251.76|3258.24|3250.54|38
1644494990000|2022-02-10 12:09:50|3259.08|3251.38|3259.82|3252.12|3260.7|3253|3258.2|3250.5|32
1644495000000|2022-02-10 12:10:00|3259.98|3252.28|3259.49|3251.79|3259.98|3252.28|3258.82|3251.12|37
1644495010000|2022-02-10 12:10:10|3259.58|3251.88|3260.27|3252.57|3260.65|3252.95|3259.29|3251.59|35
1644495020000|2022-02-10 12:10:20|3260.3|3252.6|3260.86|3253.16|3261.81|3254.11|3259.96|3252.26|22
1644495030000|2022-02-10 12:10:30|3260.84|3253.14|3261.65|3253.95|3262.08|3254.38|3260.37|3252.67|37
1644495040000|2022-02-10 12:10:40|3261.79|3254.09|3262.77|3255.07|3262.98|3255.28|3261.29|3253.59|37
1644495050000|2022-02-10 12:10:50|3262.72|3255.02|3262.07|3254.37|3262.92|3255.22|3261.8|3254.1|38
1644495060000|2022-02-10 12:11:00|3261.82|3254.12|3263.03|3255.33|3263.45|3255.75|3261.82|3254.12|35
1644495070000|2022-02-10 12:11:10|3263.34|3255.64|3262.26|3254.56|3263.34|3255.64|3262|3254.3|35
1644495080000|2022-02-10 12:11:20|3262.25|3254.55|3261.95|3254.25|3263.13|3255.43|3261.84|3254.14|35
1644495090000|2022-02-10 12:11:30|3261.55|3253.85|3260.05|3252.35|3261.64|3253.94|3259.8|3252.1|34
1644495100000|2022-02-10 12:11:40|3259.71|3252.01|3260.26|3252.56|3260.78|3253.08|3259.71|3252.01|39
1644495110000|2022-02-10 12:11:50|3260.27|3252.57|3259.36|3251.66|3260.6|3252.9|3259.36|3251.66|37
1644495120000|2022-02-10 12:12:00|3259.21|3251.51|3259.64|3251.94|3259.67|3251.97|3258.77|3251.07|35
1644495130000|2022-02-10 12:12:10|3259.98|3252.28|3259.46|3251.76|3259.98|3252.28|3259.46|3251.76|24
1644495140000|2022-02-10 12:12:20|3259.37|3251.67|3259.6|3251.9|3259.64|3251.94|3259.17|3251.47|30
1644495150000|2022-02-10 12:12:30|3259.59|3251.89|3258.6|3250.9|3259.83|3252.13|3258.52|3250.82|35
1644495160000|2022-02-10 12:12:40|3258.43|3250.73|3258.79|3251.09|3259.06|3251.36|3258.27|3250.57|31
1644495170000|2022-02-10 12:12:50|3258.92|3251.22|3258.91|3251.21|3259.14|3251.44|3258.42|3250.72|32
1644495180000|2022-02-10 12:13:00|3258.72|3251.02|3259.09|3251.39|3259.32|3251.62|3258.7|3251|38
1644495190000|2022-02-10 12:13:10|3259.31|3251.61|3260.1|3252.4|3260.17|3252.47|3259.3|3251.6|34
1644495200000|2022-02-10 12:13:20|3260.14|3252.44|3259.05|3251.35|3260.3|3252.6|3258.98|3251.28|36
1644495210000|2022-02-10 12:13:30|3259.06|3251.36|3260.12|3252.42|3260.63|3252.93|3258.92|3251.22|35
1644495220000|2022-02-10 12:13:40|3259.98|3252.28|3260.91|3253.21|3261.03|3253.33|3259.97|3252.27|31
1644495230000|2022-02-10 12:13:50|3260.92|3253.22|3260.38|3252.68|3260.92|3253.22|3259.98|3252.28|37
1644495240000|2022-02-10 12:14:00|3260.6|3252.9|3259.67|3251.97|3261.15|3253.45|3259.67|3251.97|36
1644495250000|2022-02-10 12:14:10|3259.8|3252.1|3259.88|3252.18|3260.24|3252.54|3259.35|3251.65|36
1644495260000|2022-02-10 12:14:20|3259.87|3252.17|3260.79|3253.09|3261.04|3253.34|3259.67|3251.97|31
1644495270000|2022-02-10 12:14:30|3260.71|3253.01|3260.92|3253.22|3261.17|3253.47|3260.71|3253.01|30
1644495280000|2022-02-10 12:14:40|3261.29|3253.59|3261.45|3253.75|3261.62|3253.92|3260.9|3253.2|33
1644495290000|2022-02-10 12:14:50|3261.44|3253.74|3261.86|3254.16|3261.86|3254.16|3261.44|3253.74|17
1644495300000|2022-02-10 12:15:00|3261.95|3254.25|3260.67|3252.97|3262.34|3254.64|3260.67|3252.97|36
1644495310000|2022-02-10 12:15:10|3261.01|3253.31|3261.17|3253.47|3261.44|3253.74|3260.89|3253.19|33
1644495320000|2022-02-10 12:15:20|3261.14|3253.44|3259.96|3252.26|3261.28|3253.58|3259.71|3252.01|25
1644495330000|2022-02-10 12:15:30|3259.95|3252.25|3259.62|3251.92|3260.07|3252.37|3259.13|3251.43|34
1644495340000|2022-02-10 12:15:40|3259.59|3251.89|3259.46|3251.76|3259.6|3251.9|3258.68|3250.98|32
1644495350000|2022-02-10 12:15:50|3259.48|3251.78|3260.05|3252.35|3260.05|3252.35|3259.09|3251.39|34
1644495360000|2022-02-10 12:16:00|3260.15|3252.45|3260.15|3252.45|3260.6|3252.9|3260.13|3252.43|28
1644495370000|2022-02-10 12:16:10|3260.14|3252.44|3259.36|3251.66|3260.37|3252.67|3259.3|3251.6|30
1644495380000|2022-02-10 12:16:20|3259.38|3251.68|3259.52|3251.82|3259.54|3251.84|3258.81|3251.11|33
1644495390000|2022-02-10 12:16:30|3259.51|3251.81|3258.74|3251.04|3259.51|3251.81|3258.58|3250.88|28
1644495400000|2022-02-10 12:16:40|3258.75|3251.05|3257.71|3250.01|3258.9|3251.2|3257.55|3249.85|34
1644495410000|2022-02-10 12:16:50|3257.69|3249.99|3256.92|3249.22|3257.91|3250.21|3256.85|3249.15|31
1644495420000|2022-02-10 12:17:00|3256.93|3249.23|3256.16|3248.46|3257.46|3249.76|3255.8|3248.1|32
1644495430000|2022-02-10 12:17:10|3256.14|3248.44|3255.97|3248.27|3256.16|3248.46|3254.74|3247.04|36
1644495440000|2022-02-10 12:17:20|3255.98|3248.28|3256.02|3248.32|3256.37|3248.67|3255.71|3248.01|28
1644495450000|2022-02-10 12:17:30|3256.01|3248.31|3255.84|3248.14|3256.01|3248.31|3255.68|3247.98|23
1644495460000|2022-02-10 12:17:40|3255.85|3248.15|3255.25|3247.55|3255.91|3248.21|3255.13|3247.43|22
1644495470000|2022-02-10 12:17:50|3255.02|3247.32|3253.82|3246.12|3255.02|3247.32|3253.75|3246.05|34
1644495480000|2022-02-10 12:18:00|3253.91|3246.21|3254.27|3246.57|3254.4|3246.7|3253.47|3245.77|38
1644495490000|2022-02-10 12:18:10|3254.31|3246.61|3252.48|3244.78|3255.03|3247.33|3252.48|3244.78|36
1644495500000|2022-02-10 12:18:20|3252.5|3244.8|3251.32|3243.62|3252.5|3244.8|3250.12|3242.42|35
1644495510000|2022-02-10 12:18:30|3251.38|3243.68|3251.57|3243.87|3252.08|3244.38|3249.99|3242.29|38
1644495520000|2022-02-10 12:18:40|3251.59|3243.89|3251.19|3243.49|3253.2|3245.5|3251.19|3243.49|36
1644495530000|2022-02-10 12:18:50|3251.34|3243.64|3250.34|3242.64|3251.47|3243.77|3250.34|3242.64|37
1644495540000|2022-02-10 12:19:00|3250.53|3242.83|3248.99|3241.29|3250.55|3242.85|3248.9|3241.2|36
1644495550000|2022-02-10 12:19:10|3249.1|3241.4|3247.92|3240.22|3249.11|3241.41|3247.65|3239.95|40
1644495560000|2022-02-10 12:19:20|3247.91|3240.21|3248.56|3240.86|3248.56|3240.86|3247.45|3239.75|33
1644495570000|2022-02-10 12:19:30|3248.67|3240.97|3250.61|3242.91|3250.61|3242.91|3248.67|3240.97|39
1644495580000|2022-02-10 12:19:40|3250.62|3242.92|3249.41|3241.71|3250.62|3242.92|3248.9|3241.2|37
1644495590000|2022-02-10 12:19:50|3249.39|3241.69|3248.82|3241.12|3249.78|3242.08|3248.42|3240.72|34
1644495600000|2022-02-10 12:20:00|3249.06|3241.36|3250.31|3242.61|3250.89|3243.19|3249.06|3241.36|35
1644495610000|2022-02-10 12:20:10|3250.27|3242.57|3250.2|3242.5|3250.47|3242.77|3250.01|3242.31|37
1644495620000|2022-02-10 12:20:20|3250.18|3242.48|3250.92|3243.22|3250.92|3243.22|3250.18|3242.48|39
1644495630000|2022-02-10 12:20:30|3250.78|3243.08|3250.17|3242.47|3251.03|3243.33|3249.67|3241.97|39
1644495640000|2022-02-10 12:20:40|3250.24|3242.54|3248.47|3240.77|3250.24|3242.54|3248.35|3240.65|37
1644495650000|2022-02-10 12:20:50|3248.6|3240.9|3248.87|3241.17|3248.95|3241.25|3248.41|3240.71|37
1644495660000|2022-02-10 12:21:00|3248.79|3241.09|3249.18|3241.48|3249.37|3241.67|3248.6|3240.9|37
1644495670000|2022-02-10 12:21:10|3249.37|3241.67|3250.57|3242.87|3251.02|3243.32|3248.6|3240.9|38
1644495680000|2022-02-10 12:21:20|3250.6|3242.9|3250.91|3243.21|3251.1|3243.4|3250.48|3242.78|36
1644495690000|2022-02-10 12:21:30|3251.04|3243.34|3249.24|3241.54|3251.04|3243.34|3249.24|3241.54|36
1644495700000|2022-02-10 12:21:40|3249.44|3241.74|3249.07|3241.37|3249.58|3241.88|3249.06|3241.36|28
1644495710000|2022-02-10 12:21:50|3249.09|3241.39|3249.6|3241.9|3249.76|3242.06|3249.06|3241.36|36
1644495720000|2022-02-10 12:22:00|3249.53|3241.83|3249.35|3241.65|3249.55|3241.85|3249.27|3241.57|28
1644495730000|2022-02-10 12:22:10|3249.44|3241.74|3249.03|3241.33|3249.86|3242.16|3248.85|3241.15|33
1644495740000|2022-02-10 12:22:20|3248.95|3241.25|3248.99|3241.29|3249.15|3241.45|3248.52|3240.82|34
1644495750000|2022-02-10 12:22:30|3248.84|3241.14|3250.6|3242.9|3250.82|3243.12|3248.82|3241.12|29
1644495760000|2022-02-10 12:22:40|3250.16|3242.46|3249.15|3241.45|3250.82|3243.12|3248.54|3240.84|34
1644495770000|2022-02-10 12:22:50|3249.03|3241.33|3247.28|3239.58|3249.15|3241.45|3247.05|3239.35|39
1644495780000|2022-02-10 12:23:00|3247.35|3239.65|3247.25|3239.55|3247.44|3239.74|3247.1|3239.4|34
1644495790000|2022-02-10 12:23:10|3247.2|3239.5|3246.37|3238.67|3247.4|3239.7|3246.37|3238.67|33
1644495800000|2022-02-10 12:23:20|3246.42|3238.72|3244.95|3237.25|3246.42|3238.72|3244.82|3237.12|37
1644495810000|2022-02-10 12:23:30|3244.99|3237.29|3242.85|3235.15|3244.99|3237.29|3242.64|3234.94|40
1644495820000|2022-02-10 12:23:40|3242.88|3235.18|3241.02|3233.32|3242.91|3235.21|3240.55|3232.85|33
1644495830000|2022-02-10 12:23:50|3241.34|3233.64|3241.94|3234.24|3242.02|3234.32|3241.34|3233.64|34
1644495840000|2022-02-10 12:24:00|3242.04|3234.34|3244.15|3236.45|3244.21|3236.51|3242.04|3234.34|38
1644495850000|2022-02-10 12:24:10|3244.21|3236.51|3246.78|3239.08|3246.82|3239.12|3244.2|3236.5|38
1644495860000|2022-02-10 12:24:20|3246.84|3239.14|3245.1|3237.4|3246.9|3239.2|3245.1|3237.4|38
1644495870000|2022-02-10 12:24:30|3245.15|3237.45|3245.59|3237.89|3246.36|3238.66|3245.1|3237.4|36
1644495880000|2022-02-10 12:24:40|3245.56|3237.86|3245.94|3238.24|3245.94|3238.24|3244.59|3236.89|35
1644495890000|2022-02-10 12:24:50|3245.98|3238.28|3247.01|3239.31|3247.07|3239.37|3245.98|3238.28|37
1644495900000|2022-02-10 12:25:00|3247.13|3239.43|3246.39|3238.69|3247.13|3239.43|3246.13|3238.43|37
1644495910000|2022-02-10 12:25:10|3246.42|3238.72|3247.42|3239.72|3247.42|3239.72|3246.35|3238.65|27
1644495920000|2022-02-10 12:25:20|3247.35|3239.65|3247.27|3239.57|3247.67|3239.97|3246.73|3239.03|33
1644495930000|2022-02-10 12:25:30|3247.53|3239.83|3247.38|3239.68|3247.76|3240.06|3247.17|3239.47|34
1644495940000|2022-02-10 12:25:40|3247.17|3239.47|3246.33|3238.63|3247.38|3239.68|3246.23|3238.53|28
1644495950000|2022-02-10 12:25:50|3246.28|3238.58|3246.32|3238.62|3246.99|3239.29|3246.1|3238.4|38
1644495960000|2022-02-10 12:26:00|3246.2|3238.5|3247.24|3239.54|3247.44|3239.74|3245.92|3238.22|35
1644495970000|2022-02-10 12:26:10|3247.56|3239.86|3248.66|3240.96|3248.77|3241.07|3247.16|3239.46|34
1644495980000|2022-02-10 12:26:20|3249.48|3241.78|3248.56|3240.86|3249.62|3241.92|3247.73|3240.03|36
1644495990000|2022-02-10 12:26:30|3248.12|3240.42|3248.19|3240.49|3249.4|3241.7|3247.5|3239.8|30
1644496000000|2022-02-10 12:26:40|3248.22|3240.52|3248.37|3240.67|3248.58|3240.88|3247.17|3239.47|36
1644496010000|2022-02-10 12:26:50|3248.36|3240.66|3247.82|3240.12|3248.47|3240.77|3247.56|3239.86|31
1644496020000|2022-02-10 12:27:00|3247.84|3240.14|3248.22|3240.52|3248.22|3240.52|3247.78|3240.08|33
1644496030000|2022-02-10 12:27:10|3248.05|3240.35|3248.58|3240.88|3248.67|3240.97|3247.65|3239.95|30
1644496040000|2022-02-10 12:27:20|3248.66|3240.96|3248.67|3240.97|3248.71|3241.01|3248.42|3240.72|24
1644496050000|2022-02-10 12:27:30|3248.72|3241.02|3248.15|3240.45|3248.72|3241.02|3248.01|3240.31|30
1644496060000|2022-02-10 12:27:40|3248.16|3240.46|3248.63|3240.93|3248.63|3240.93|3247.89|3240.19|26
1644496070000|2022-02-10 12:27:50|3248.7|3241|3247.53|3239.83|3248.7|3241|3247.42|3239.72|29
1644496080000|2022-02-10 12:28:00|3247.36|3239.66|3248.52|3240.82|3248.52|3240.82|3247.32|3239.62|35
1644496090000|2022-02-10 12:28:10|3248.17|3240.47|3248.05|3240.35|3248.57|3240.87|3247.94|3240.24|34
1644496100000|2022-02-10 12:28:20|3248.06|3240.36|3248.44|3240.74|3248.53|3240.83|3247.89|3240.19|29
1644496110000|2022-02-10 12:28:30|3248.43|3240.73|3248.36|3240.66|3249.37|3241.67|3247.26|3239.56|37
1644496120000|2022-02-10 12:28:40|3248.31|3240.61|3249.24|3241.54|3249.52|3241.82|3248.31|3240.61|35
1644496130000|2022-02-10 12:28:50|3249.15|3241.45|3250.08|3242.38|3250.08|3242.38|3249.06|3241.36|32
1644496140000|2022-02-10 12:29:00|3249.81|3242.11|3251.53|3243.83|3251.82|3244.12|3249.78|3242.08|34
1644496150000|2022-02-10 12:29:10|3251.97|3244.27|3253.06|3245.36|3253.13|3245.43|3251.2|3243.5|38
1644496160000|2022-02-10 12:29:20|3253.08|3245.38|3252.25|3244.55|3253.09|3245.39|3252.25|3244.55|35
1644496170000|2022-02-10 12:29:30|3252.34|3244.64|3251.61|3243.91|3252.82|3245.12|3251.61|3243.91|34
1644496180000|2022-02-10 12:29:40|3251.87|3244.17|3251.8|3244.1|3251.87|3244.17|3250.96|3243.26|35
1644496190000|2022-02-10 12:29:50|3251.79|3244.09|3250.72|3243.02|3251.79|3244.09|3249.75|3242.05|36
1644496200000|2022-02-10 12:30:00|3250.73|3243.03|3251.71|3244.01|3252.14|3244.44|3250.23|3242.53|35
1644496210000|2022-02-10 12:30:10|3251.63|3243.93|3253.55|3245.85|3253.72|3246.02|3251.63|3243.93|33
1644496220000|2022-02-10 12:30:20|3253.27|3245.57|3251.8|3244.1|3253.45|3245.75|3251.55|3243.85|31
1644496230000|2022-02-10 12:30:30|3251.81|3244.11|3250.71|3243.01|3252|3244.3|3250.6|3242.9|38
1644496240000|2022-02-10 12:30:40|3250.97|3243.27|3250|3242.3|3251.45|3243.75|3249.7|3242|37
1644496250000|2022-02-10 12:30:50|3249.99|3242.29|3249.06|3241.36|3249.99|3242.29|3249.05|3241.35|35
1644496260000|2022-02-10 12:31:00|3249.05|3241.35|3249.05|3241.35|3249.44|3241.74|3248.89|3241.19|37
1644496270000|2022-02-10 12:31:10|3248.98|3241.28|3248.69|3240.99|3249.02|3241.32|3248.2|3240.5|33
1644496280000|2022-02-10 12:31:20|3247.78|3240.08|3245.32|3237.62|3247.78|3240.08|3245.29|3237.59|36
1644496290000|2022-02-10 12:31:30|3245.15|3237.45|3246.26|3238.56|3247.84|3240.14|3245.15|3237.45|36
1644496300000|2022-02-10 12:31:40|3246.08|3238.38|3245.66|3237.96|3246.38|3238.68|3245.53|3237.83|37
1644496310000|2022-02-10 12:31:50|3245.68|3237.98|3245.33|3237.63|3245.81|3238.11|3245.17|3237.47|37
1644496320000|2022-02-10 12:32:00|3245.36|3237.66|3246.29|3238.59|3246.6|3238.9|3245.34|3237.64|32
1644496330000|2022-02-10 12:32:10|3247.14|3239.44|3248.99|3241.29|3249.14|3241.44|3247.14|3239.44|35
1644496340000|2022-02-10 12:32:20|3249.25|3241.55|3248.18|3240.48|3249.25|3241.55|3248.1|3240.4|38
1644496350000|2022-02-10 12:32:30|3248|3240.3|3248.95|3241.25|3249.05|3241.35|3247.77|3240.07|37
1644496360000|2022-02-10 12:32:40|3248.84|3241.14|3247.97|3240.27|3248.96|3241.26|3247.97|3240.27|32
1644496370000|2022-02-10 12:32:50|3247.96|3240.26|3247.83|3240.13|3248.21|3240.51|3247.8|3240.1|33
1644496380000|2022-02-10 12:33:00|3247.92|3240.22|3246.97|3239.27|3248.24|3240.54|3246.27|3238.57|37
1644496390000|2022-02-10 12:33:10|3246.96|3239.26|3248.02|3240.32|3248.2|3240.5|3246.96|3239.26|33
1644496400000|2022-02-10 12:33:20|3248.12|3240.42|3248.7|3241|3248.83|3241.13|3248|3240.3|32
1644496410000|2022-02-10 12:33:30|3248.71|3241.01|3248.67|3240.97|3248.73|3241.03|3248.43|3240.73|29
1644496420000|2022-02-10 12:33:40|3248.45|3240.75|3247.79|3240.09|3248.54|3240.84|3247.64|3239.94|27
1644496430000|2022-02-10 12:33:50|3247.92|3240.22|3247.46|3239.76|3247.98|3240.28|3247.46|3239.76|26
1644496440000|2022-02-10 12:34:00|3247.58|3239.88|3246.23|3238.53|3247.65|3239.95|3245.84|3238.14|35
1644496450000|2022-02-10 12:34:10|3246.66|3238.96|3246.24|3238.54|3246.74|3239.04|3245.69|3237.99|37
1644496460000|2022-02-10 12:34:20|3245.83|3238.13|3247|3239.3|3247.02|3239.32|3245.8|3238.1|32
1644496470000|2022-02-10 12:34:30|3247.01|3239.31|3246.18|3238.48|3247.01|3239.31|3245.54|3237.84|35
1644496480000|2022-02-10 12:34:40|3246.05|3238.35|3246.21|3238.51|3246.56|3238.86|3245.64|3237.94|35
1644496490000|2022-02-10 12:34:50|3246.2|3238.5|3247.8|3240.1|3248.24|3240.54|3245.92|3238.22|39
1644496500000|2022-02-10 12:35:00|3247.32|3239.62|3246.71|3239.01|3248.17|3240.47|3246.63|3238.93|34
1644496510000|2022-02-10 12:35:10|3246.85|3239.15|3245.94|3238.24|3247.51|3239.81|3245.94|3238.24|38
1644496520000|2022-02-10 12:35:20|3246.07|3238.37|3246.25|3238.55|3246.7|3239|3245.3|3237.6|35
1644496530000|2022-02-10 12:35:30|3245.49|3237.79|3245.9|3238.2|3246.41|3238.71|3245.22|3237.52|32
1644496540000|2022-02-10 12:35:40|3245.82|3238.12|3245.04|3237.34|3245.85|3238.15|3245.04|3237.34|29
1644496550000|2022-02-10 12:35:50|3244.97|3237.27|3245.26|3237.56|3245.26|3237.56|3244.54|3236.84|28
1644496560000|2022-02-10 12:36:00|3245.04|3237.34|3246.22|3238.52|3246.25|3238.55|3244.76|3237.06|35
1644496570000|2022-02-10 12:36:10|3246.3|3238.6|3246.06|3238.36|3247.26|3239.56|3245.44|3237.74|38
1644496580000|2022-02-10 12:36:20|3246.11|3238.41|3244.91|3237.21|3246.37|3238.67|3244.89|3237.19|37
1644496590000|2022-02-10 12:36:30|3244.96|3237.26|3244.59|3236.89|3245.25|3237.55|3243.99|3236.29|33
1644496600000|2022-02-10 12:36:40|3244.56|3236.86|3242.97|3235.27|3244.56|3236.86|3242.97|3235.27|36
1644496610000|2022-02-10 12:36:50|3243.81|3236.11|3243.69|3235.99|3243.94|3236.24|3242.83|3235.13|36
1644496620000|2022-02-10 12:37:00|3243.55|3235.85|3243.9|3236.2|3244.34|3236.64|3243.47|3235.77|36
1644496630000|2022-02-10 12:37:10|3243.68|3235.98|3244.39|3236.69|3245.06|3237.36|3243.33|3235.63|35
1644496640000|2022-02-10 12:37:20|3243.65|3235.95|3244.39|3236.69|3244.6|3236.9|3243.27|3235.57|30
1644496650000|2022-02-10 12:37:30|3244.47|3236.77|3243.56|3235.86|3244.49|3236.79|3243.13|3235.43|33
1644496660000|2022-02-10 12:37:40|3243.36|3235.66|3243.42|3235.72|3243.73|3236.03|3242.7|3235|35
1644496670000|2022-02-10 12:37:50|3243.49|3235.79|3243.5|3235.8|3243.56|3235.86|3242.74|3235.04|32
1644496680000|2022-02-10 12:38:00|3243.47|3235.77|3244.04|3236.34|3244.24|3236.54|3243.45|3235.75|36
1644496690000|2022-02-10 12:38:10|3243.63|3235.93|3244.93|3237.23|3245.09|3237.39|3243.63|3235.93|35
1644496700000|2022-02-10 12:38:20|3244.95|3237.25|3243.21|3235.51|3245.2|3237.5|3243.15|3235.45|31
1644496710000|2022-02-10 12:38:30|3243.31|3235.61|3243.18|3235.48|3245.32|3237.62|3243.17|3235.47|33
1644496720000|2022-02-10 12:38:40|3244.13|3236.43|3244.6|3236.9|3245.43|3237.73|3244.13|3236.43|28
1644496730000|2022-02-10 12:38:50|3244.95|3237.25|3244.81|3237.11|3245.46|3237.76|3244.31|3236.61|28
1644496740000|2022-02-10 12:39:00|3245.5|3237.8|3245.86|3238.16|3246.14|3238.44|3244.22|3236.52|35
1644496750000|2022-02-10 12:39:10|3245.8|3238.1|3244.75|3237.05|3246.55|3238.85|3244.58|3236.88|37
1644496760000|2022-02-10 12:39:20|3244.77|3237.07|3245.04|3237.34|3246.2|3238.5|3244.77|3237.07|34
1644496770000|2022-02-10 12:39:30|3245.27|3237.57|3247.71|3240.01|3247.85|3240.15|3245.02|3237.32|34
1644496780000|2022-02-10 12:39:40|3247.53|3239.83|3246.85|3239.15|3248.05|3240.35|3246.47|3238.77|39
1644496790000|2022-02-10 12:39:50|3246.88|3239.18|3247.2|3239.5|3247.21|3239.51|3246.68|3238.98|29
1644496800000|2022-02-10 12:40:00|3247.01|3239.31|3247.37|3239.67|3247.39|3239.69|3246.82|3239.12|27
1644496810000|2022-02-10 12:40:10|3247.44|3239.74|3247.59|3239.89|3247.65|3239.95|3247.33|3239.63|21
1644496820000|2022-02-10 12:40:20|3247.7|3240|3247.51|3239.81|3247.79|3240.09|3247.35|3239.65|29
1644496830000|2022-02-10 12:40:30|3247.52|3239.82|3246.38|3238.68|3247.68|3239.98|3246.38|3238.68|29
1644496840000|2022-02-10 12:40:40|3246.32|3238.62|3246.28|3238.58|3246.83|3239.13|3245.6|3237.9|38
1644496850000|2022-02-10 12:40:50|3246.26|3238.56|3246.11|3238.41|3247.04|3239.34|3245.79|3238.09|35
1644496860000|2022-02-10 12:41:00|3246.17|3238.47|3242.57|3234.87|3246.17|3238.47|3242.57|3234.87|38
1644496870000|2022-02-10 12:41:10|3242.66|3234.96|3242.11|3234.41|3242.88|3235.18|3240.66|3232.96|39
1644496880000|2022-02-10 12:41:20|3242.1|3234.4|3241.92|3234.22|3242.15|3234.45|3241.03|3233.33|37
1644496890000|2022-02-10 12:41:30|3242.09|3234.39|3241.75|3234.05|3242.14|3234.44|3240.58|3232.88|38
1644496900000|2022-02-10 12:41:40|3241.14|3233.44|3241.6|3233.9|3242.08|3234.38|3240.89|3233.19|38
1644496910000|2022-02-10 12:41:50|3241.2|3233.5|3241.24|3233.54|3241.56|3233.86|3240.76|3233.06|38
1644496920000|2022-02-10 12:42:00|3240.83|3233.13|3241.41|3233.71|3241.89|3234.19|3240.72|3233.02|34
1644496930000|2022-02-10 12:42:10|3240.92|3233.22|3240.52|3232.82|3241.21|3233.51|3240.17|3232.47|36
1644496940000|2022-02-10 12:42:20|3240.27|3232.57|3239.38|3231.68|3240.27|3232.57|3239.23|3231.53|33
1644496950000|2022-02-10 12:42:30|3239.61|3231.91|3239.92|3232.22|3240.04|3232.34|3239.43|3231.73|37
1644496960000|2022-02-10 12:42:40|3239.91|3232.21|3240.17|3232.47|3240.29|3232.59|3239.69|3231.99|35
1644496970000|2022-02-10 12:42:50|3239.98|3232.28|3239.58|3231.88|3240.26|3232.56|3239.23|3231.53|33
1644496980000|2022-02-10 12:43:00|3239.54|3231.84|3239.56|3231.86|3240.28|3232.58|3239.42|3231.72|36
1644496990000|2022-02-10 12:43:10|3239.55|3231.85|3239.86|3232.16|3240.35|3232.65|3239.52|3231.82|36
1644497000000|2022-02-10 12:43:20|3239.87|3232.17|3240.22|3232.52|3240.33|3232.63|3239.83|3232.13|17
1644497010000|2022-02-10 12:43:30|3240.21|3232.51|3240.38|3232.68|3241.25|3233.55|3239.84|3232.14|31
1644497020000|2022-02-10 12:43:40|3240.95|3233.25|3240.57|3232.87|3241.68|3233.98|3240.46|3232.76|33
1644497030000|2022-02-10 12:43:50|3240.6|3232.9|3241.6|3233.9|3241.6|3233.9|3240.36|3232.66|35
1644497040000|2022-02-10 12:44:00|3241.54|3233.84|3240.75|3233.05|3241.61|3233.91|3240.12|3232.42|29
1644497050000|2022-02-10 12:44:10|3240.73|3233.03|3240.42|3232.72|3240.94|3233.24|3240.38|3232.68|26
1644497060000|2022-02-10 12:44:20|3240.57|3232.87|3240.31|3232.61|3240.75|3233.05|3240.14|3232.44|36
1644497070000|2022-02-10 12:44:30|3240.38|3232.68|3238.92|3231.22|3240.61|3232.91|3238.67|3230.97|39
1644497080000|2022-02-10 12:44:40|3238.96|3231.26|3237.75|3230.05|3239.66|3231.96|3237.75|3230.05|37
1644497090000|2022-02-10 12:44:50|3236.72|3229.02|3238.87|3231.17|3239.36|3231.66|3236.61|3228.91|36
1644497100000|2022-02-10 12:45:00|3238.67|3230.97|3238.99|3231.29|3239.25|3231.55|3238.67|3230.97|34
1644497110000|2022-02-10 12:45:10|3239.12|3231.42|3242.23|3234.53|3242.95|3235.25|3238.83|3231.13|37
1644497120000|2022-02-10 12:45:20|3242.42|3234.72|3242.31|3234.61|3243.03|3235.33|3242.18|3234.48|37
1644497130000|2022-02-10 12:45:30|3242.79|3235.09|3241.54|3233.84|3242.87|3235.17|3241.16|3233.46|40
1644497140000|2022-02-10 12:45:40|3241.13|3233.43|3241.95|3234.25|3241.95|3234.25|3241.13|3233.43|26
1644497150000|2022-02-10 12:45:50|3241.96|3234.26|3241.64|3233.94|3241.96|3234.26|3241.36|3233.66|33
1644497160000|2022-02-10 12:46:00|3241.79|3234.09|3242.17|3234.47|3242.18|3234.48|3241.48|3233.78|36
1644497170000|2022-02-10 12:46:10|3242.13|3234.43|3243|3235.3|3243|3235.3|3242.13|3234.43|31
1644497180000|2022-02-10 12:46:20|3242.99|3235.29|3243.33|3235.63|3243.57|3235.87|3242.9|3235.2|30
1644497190000|2022-02-10 12:46:30|3243.14|3235.44|3243.57|3235.87|3243.84|3236.14|3243.14|3235.44|25
1644497200000|2022-02-10 12:46:40|3243.46|3235.76|3243.83|3236.13|3244.1|3236.4|3243.26|3235.56|24
1644497210000|2022-02-10 12:46:50|3243.87|3236.17|3244.59|3236.89|3244.81|3237.11|3243.82|3236.12|29
1644497220000|2022-02-10 12:47:00|3244.52|3236.82|3244.01|3236.31|3245.05|3237.35|3244.01|3236.31|26
1644497230000|2022-02-10 12:47:10|3244.18|3236.48|3242.49|3234.79|3244.4|3236.7|3242.43|3234.73|34
1644497240000|2022-02-10 12:47:20|3242.63|3234.93|3243.27|3235.57|3243.44|3235.74|3242.6|3234.9|28
1644497250000|2022-02-10 12:47:30|3243.35|3235.65|3242.04|3234.34|3243.35|3235.65|3241.85|3234.15|31
1644497260000|2022-02-10 12:47:40|3241.65|3233.95|3241.92|3234.22|3242.55|3234.85|3241.54|3233.84|34
1644497270000|2022-02-10 12:47:50|3241.94|3234.24|3241.78|3234.08|3242.65|3234.95|3241.54|3233.84|36
1644497280000|2022-02-10 12:48:00|3241.99|3234.29|3242.85|3235.15|3242.92|3235.22|3241.75|3234.05|28
1644497290000|2022-02-10 12:48:10|3242.91|3235.21|3242.74|3235.04|3242.91|3235.21|3242.17|3234.47|21
1644497300000|2022-02-10 12:48:20|3242.73|3235.03|3242.33|3234.63|3242.73|3235.03|3242.18|3234.48|28
1644497310000|2022-02-10 12:48:30|3242.3|3234.6|3242.89|3235.19|3243.39|3235.69|3242.24|3234.54|28
1644497320000|2022-02-10 12:48:40|3242.76|3235.06|3243.42|3235.72|3243.9|3236.2|3242.76|3235.06|35
1644497330000|2022-02-10 12:48:50|3243.54|3235.84|3242.6|3234.9|3243.68|3235.98|3242.6|3234.9|23
1644497340000|2022-02-10 12:49:00|3242.85|3235.15|3243.86|3236.16|3244.09|3236.39|3242.64|3234.94|35
1644497350000|2022-02-10 12:49:10|3243.85|3236.15|3243.94|3236.24|3244.51|3236.81|3243.59|3235.89|31
1644497360000|2022-02-10 12:49:20|3243.88|3236.18|3243.85|3236.15|3243.99|3236.29|3243.21|3235.51|30
1644497370000|2022-02-10 12:49:30|3243.84|3236.14|3243.39|3235.69|3243.84|3236.14|3242.69|3234.99|34
1644497380000|2022-02-10 12:49:40|3243.41|3235.71|3243.08|3235.38|3243.82|3236.12|3243.07|3235.37|28
1644497390000|2022-02-10 12:49:50|3242.98|3235.28|3243.5|3235.8|3243.5|3235.8|3242.98|3235.28|27
1644497400000|2022-02-10 12:50:00|3243.51|3235.81|3244.31|3236.61|3244.82|3237.12|3243.16|3235.46|34
1644497410000|2022-02-10 12:50:10|3244.89|3237.19|3246.07|3238.37|3246.26|3238.56|3244.34|3236.64|38
1644497420000|2022-02-10 12:50:20|3246|3238.3|3245.11|3237.41|3246.17|3238.47|3245.05|3237.35|30
1644497430000|2022-02-10 12:50:30|3245.22|3237.52|3244.12|3236.42|3245.25|3237.55|3244.08|3236.38|38
1644497440000|2022-02-10 12:50:40|3244.07|3236.37|3243.75|3236.05|3244.47|3236.77|3243.72|3236.02|30
1644497450000|2022-02-10 12:50:50|3244.16|3236.46|3245.25|3237.55|3245.44|3237.74|3243.88|3236.18|35
1644497460000|2022-02-10 12:51:00|3245.18|3237.48|3244.64|3236.94|3245.62|3237.92|3244.5|3236.8|33
1644497470000|2022-02-10 12:51:10|3245|3237.3|3244.27|3236.57|3245.27|3237.57|3244.27|3236.57|31
1644497480000|2022-02-10 12:51:20|3244.2|3236.5|3243.94|3236.24|3244.36|3236.66|3243.93|3236.23|30
1644497490000|2022-02-10 12:51:30|3243.92|3236.22|3243.22|3235.52|3244.02|3236.32|3242.67|3234.97|19
1644497500000|2022-02-10 12:51:40|3243.46|3235.76|3242.98|3235.28|3243.63|3235.93|3242.78|3235.08|34
1644497510000|2022-02-10 12:51:50|3243.13|3235.43|3243.52|3235.82|3243.57|3235.87|3243.13|3235.43|23
1644497520000|2022-02-10 12:52:00|3243.53|3235.83|3244.6|3236.9|3244.68|3236.98|3243.53|3235.83|25
1644497530000|2022-02-10 12:52:10|3244.36|3236.66|3244.5|3236.8|3244.8|3237.1|3244.02|3236.32|33
1644497540000|2022-02-10 12:52:20|3244.61|3236.91|3244.2|3236.5|3245.09|3237.39|3244.2|3236.5|25
1644497550000|2022-02-10 12:52:30|3244.19|3236.49|3243.56|3235.86|3244.66|3236.96|3243.56|3235.86|33
1644497560000|2022-02-10 12:52:40|3243.61|3235.91|3251.86|3244.16|3251.86|3244.16|3243.61|3235.91|37
1644497570000|2022-02-10 12:52:50|3251.24|3243.54|3248.92|3241.22|3251.24|3243.54|3248.91|3241.21|39
1644497580000|2022-02-10 12:53:00|3249.02|3241.32|3250.48|3242.78|3251.45|3243.75|3249.01|3241.31|36
1644497590000|2022-02-10 12:53:10|3250.54|3242.84|3249.5|3241.8|3251.2|3243.5|3249.24|3241.54|33
1644497600000|2022-02-10 12:53:20|3249.85|3242.15|3249.18|3241.48|3250.11|3242.41|3248.85|3241.15|35
1644497610000|2022-02-10 12:53:30|3249.36|3241.66|3250.44|3242.74|3250.44|3242.74|3248.55|3240.85|32
1644497620000|2022-02-10 12:53:40|3250.43|3242.73|3252.2|3244.5|3252.41|3244.71|3250.15|3242.45|35
1644497630000|2022-02-10 12:53:50|3252.19|3244.49|3251.57|3243.87|3252.24|3244.54|3251.19|3243.49|31
1644497640000|2022-02-10 12:54:00|3251.62|3243.92|3252.43|3244.73|3252.71|3245.01|3251.62|3243.92|38
1644497650000|2022-02-10 12:54:10|3252.28|3244.58|3251.78|3244.08|3252.93|3245.23|3251.76|3244.06|38
1644497660000|2022-02-10 12:54:20|3251.36|3243.66|3257.1|3249.4|3257.2|3249.5|3251.12|3243.42|36
1644497670000|2022-02-10 12:54:30|3256.76|3249.06|3254.99|3247.29|3256.76|3249.06|3253.65|3245.95|40
1644497680000|2022-02-10 12:54:40|3254.7|3247|3254.53|3246.83|3255.1|3247.4|3254.27|3246.57|37
1644497690000|2022-02-10 12:54:50|3254.61|3246.91|3255.92|3248.22|3256.43|3248.73|3254.27|3246.57|40
1644497700000|2022-02-10 12:55:00|3255.96|3248.26|3254.81|3247.11|3255.96|3248.26|3254.39|3246.69|38
1644497710000|2022-02-10 12:55:10|3254.77|3247.07|3254|3246.3|3254.95|3247.25|3253.6|3245.9|33
1644497720000|2022-02-10 12:55:20|3254.38|3246.68|3253.35|3245.65|3254.63|3246.93|3253.35|3245.65|37
1644497730000|2022-02-10 12:55:30|3253.13|3245.43|3253.51|3245.81|3253.63|3245.93|3252.65|3244.95|25
1644497740000|2022-02-10 12:55:40|3253.52|3245.82|3254|3246.3|3254.2|3246.5|3252.99|3245.29|30
1644497750000|2022-02-10 12:55:50|3253.99|3246.29|3254.07|3246.37|3254.34|3246.64|3253.49|3245.79|36
1644497760000|2022-02-10 12:56:00|3254.3|3246.6|3254.34|3246.64|3254.34|3246.64|3253.55|3245.85|32
1644497770000|2022-02-10 12:56:10|3254.2|3246.5|3255.44|3247.74|3255.54|3247.84|3254.16|3246.46|31
1644497780000|2022-02-10 12:56:20|3255.35|3247.65|3255.42|3247.72|3255.76|3248.06|3255.26|3247.56|34
1644497790000|2022-02-10 12:56:30|3255.56|3247.86|3255.03|3247.33|3255.56|3247.86|3254.99|3247.29|37
1644497800000|2022-02-10 12:56:40|3254.8|3247.1|3254.1|3246.4|3254.8|3247.1|3253.71|3246.01|32
1644497810000|2022-02-10 12:56:50|3253.99|3246.29|3252.16|3244.46|3254.1|3246.4|3251.97|3244.27|34
1644497820000|2022-02-10 12:57:00|3251.75|3244.05|3252.22|3244.52|3252.62|3244.92|3251.44|3243.74|35
1644497830000|2022-02-10 12:57:10|3252.29|3244.59|3252.01|3244.31|3252.71|3245.01|3251.72|3244.02|37
1644497840000|2022-02-10 12:57:20|3252.09|3244.39|3252.2|3244.5|3252.73|3245.03|3251.87|3244.17|34
1644497850000|2022-02-10 12:57:30|3252.32|3244.62|3252.49|3244.79|3252.76|3245.06|3252.3|3244.6|29
1644497860000|2022-02-10 12:57:40|3252.51|3244.81|3253.63|3245.93|3253.63|3245.93|3252.45|3244.75|27
1644497870000|2022-02-10 12:57:50|3253.68|3245.98|3254.3|3246.6|3254.31|3246.61|3253.68|3245.98|29
1644497880000|2022-02-10 12:58:00|3254.22|3246.52|3254.3|3246.6|3254.44|3246.74|3253.83|3246.13|25
1644497890000|2022-02-10 12:58:10|3254.05|3246.35|3254.83|3247.13|3255.15|3247.45|3253.61|3245.91|36
1644497900000|2022-02-10 12:58:20|3254.8|3247.1|3255.25|3247.55|3255.25|3247.55|3253.35|3245.65|29
1644497910000|2022-02-10 12:58:30|3255.29|3247.59|3254.05|3246.35|3255.29|3247.59|3253.74|3246.04|35
1644497920000|2022-02-10 12:58:40|3254.25|3246.55|3253.83|3246.13|3254.44|3246.74|3253.71|3246.01|38
1644497930000|2022-02-10 12:58:50|3253.77|3246.07|3253.42|3245.72|3254.24|3246.54|3253.34|3245.64|31
1644497940000|2022-02-10 12:59:00|3253.61|3245.91|3253.51|3245.81|3253.61|3245.91|3253.36|3245.66|29
1644497950000|2022-02-10 12:59:10|3253.53|3245.83|3251.54|3243.84|3253.56|3245.86|3251.17|3243.47|34
1644497960000|2022-02-10 12:59:20|3251.55|3243.85|3252.32|3244.62|3252.67|3244.97|3251.33|3243.63|32
1644497970000|2022-02-10 12:59:30|3252.31|3244.61|3252.01|3244.31|3252.74|3245.04|3251.99|3244.29|30
1644497980000|2022-02-10 12:59:40|3252.17|3244.47|3251.72|3244.02|3252.18|3244.48|3251.23|3243.53|29
1644497990000|2022-02-10 12:59:50|3251.71|3244.01|3251.57|3243.87|3251.71|3244.01|3251.24|3243.54|24
1644498000000|2022-02-10 13:00:00|3251.69|3243.99|3253.3|3245.6|3253.42|3245.72|3251.69|3243.99|30
1644498010000|2022-02-10 13:00:10|3253.14|3245.44|3254.1|3246.4|3254.53|3246.83|3251.4|3243.7|34
1644498020000|2022-02-10 13:00:20|3254.08|3246.38|3251.5|3243.8|3254.08|3246.38|3251.4|3243.7|37
1644498030000|2022-02-10 13:00:30|3251.51|3243.81|3250.31|3242.61|3251.51|3243.81|3250.07|3242.37|31
1644498040000|2022-02-10 13:00:40|3250.38|3242.68|3250.26|3242.56|3250.99|3243.29|3249.95|3242.25|34
1644498050000|2022-02-10 13:00:50|3250.23|3242.53|3248.34|3240.64|3250.49|3242.79|3248.32|3240.62|36
1644498060000|2022-02-10 13:01:00|3248.4|3240.7|3247.54|3239.84|3248.4|3240.7|3246.76|3239.06|38
1644498070000|2022-02-10 13:01:10|3247.56|3239.86|3247.8|3240.1|3248.82|3241.12|3247.56|3239.86|33
1644498080000|2022-02-10 13:01:20|3247.75|3240.05|3248.12|3240.42|3248.12|3240.42|3247.15|3239.45|36
1644498090000|2022-02-10 13:01:30|3248.18|3240.48|3248.55|3240.85|3248.95|3241.25|3248.18|3240.48|38
1644498100000|2022-02-10 13:01:40|3248.56|3240.86|3248.02|3240.32|3248.63|3240.93|3247.85|3240.15|36
1644498110000|2022-02-10 13:01:50|3248.04|3240.34|3248.12|3240.42|3248.43|3240.73|3247.85|3240.15|33
1644498120000|2022-02-10 13:02:00|3248.31|3240.61|3248.05|3240.35|3248.59|3240.89|3248.01|3240.31|30
1644498130000|2022-02-10 13:02:10|3248.08|3240.38|3248.71|3241.01|3249.56|3241.86|3248.03|3240.33|38
1644498140000|2022-02-10 13:02:20|3248.73|3241.03|3247.42|3239.72|3248.82|3241.12|3246.32|3238.62|38
1644498150000|2022-02-10 13:02:30|3247.39|3239.69|3246.9|3239.2|3247.39|3239.69|3246.81|3239.11|33
1644498160000|2022-02-10 13:02:40|3246.74|3239.04|3247.28|3239.58|3247.55|3239.85|3246.74|3239.04|35
1644498170000|2022-02-10 13:02:50|3247.2|3239.5|3247.46|3239.76|3248.07|3240.37|3246.94|3239.24|37
1644498180000|2022-02-10 13:03:00|3247.63|3239.93|3247.82|3240.12|3248.65|3240.95|3247.63|3239.93|36
1644498190000|2022-02-10 13:03:10|3247.93|3240.23|3249.6|3241.9|3249.81|3242.11|3247.93|3240.23|36
1644498200000|2022-02-10 13:03:20|3249.58|3241.88|3249.65|3241.95|3250.29|3242.59|3249.54|3241.84|37
1644498210000|2022-02-10 13:03:30|3249.64|3241.94|3248.47|3240.77|3249.64|3241.94|3248.47|3240.77|36
1644498220000|2022-02-10 13:03:40|3248.63|3240.93|3249.16|3241.46|3249.16|3241.46|3248.47|3240.77|31
1644498230000|2022-02-10 13:03:50|3248.62|3240.92|3249.35|3241.65|3249.74|3242.04|3248.43|3240.73|30
1644498240000|2022-02-10 13:04:00|3249.29|3241.59|3248.32|3240.62|3249.52|3241.82|3248.23|3240.53|36
1644498250000|2022-02-10 13:04:10|3248.33|3240.63|3247.81|3240.11|3248.39|3240.69|3247.76|3240.06|30
1644498260000|2022-02-10 13:04:20|3247.84|3240.14|3249.22|3241.52|3249.49|3241.79|3247.47|3239.77|36
1644498270000|2022-02-10 13:04:30|3249|3241.3|3249.63|3241.93|3249.83|3242.13|3248.9|3241.2|36
1644498280000|2022-02-10 13:04:40|3249.79|3242.09|3250.99|3243.29|3251.24|3243.54|3249.75|3242.05|35
1644498290000|2022-02-10 13:04:50|3251.03|3243.33|3249.03|3241.33|3251.03|3243.33|3249.03|3241.33|37
1644498300000|2022-02-10 13:05:00|3248.92|3241.22|3248.65|3240.95|3249.55|3241.85|3248.49|3240.79|36
1644498310000|2022-02-10 13:05:10|3248.69|3240.99|3249.57|3241.87|3249.66|3241.96|3248.55|3240.85|31
1644498320000|2022-02-10 13:05:20|3249.59|3241.89|3251.01|3243.31|3251.01|3243.31|3249.59|3241.89|26
1644498330000|2022-02-10 13:05:30|3251|3243.3|3253.59|3245.89|3253.59|3245.89|3250.97|3243.27|37
1644498340000|2022-02-10 13:05:40|3253.69|3245.99|3254.11|3246.41|3254.16|3246.46|3252.76|3245.06|37
1644498350000|2022-02-10 13:05:50|3254.15|3246.45|3254.69|3246.99|3255.26|3247.56|3254.04|3246.34|32
1644498360000|2022-02-10 13:06:00|3254.7|3247|3257.05|3249.35|3257.18|3249.48|3254.69|3246.99|35
1644498370000|2022-02-10 13:06:10|3257.26|3249.56|3259.65|3251.95|3260.86|3253.16|3257.11|3249.41|38
1644498380000|2022-02-10 13:06:20|3259.29|3251.59|3258.75|3251.05|3259.65|3251.95|3258.64|3250.94|36
1644498390000|2022-02-10 13:06:30|3258.84|3251.14|3256.49|3248.79|3258.84|3251.14|3255.96|3248.26|38
1644498400000|2022-02-10 13:06:40|3256.53|3248.83|3257.64|3249.94|3257.91|3250.21|3256.45|3248.75|36
1644498410000|2022-02-10 13:06:50|3257.51|3249.81|3257.23|3249.53|3257.82|3250.12|3256.89|3249.19|34
1644498420000|2022-02-10 13:07:00|3257.26|3249.56|3257.49|3249.79|3257.49|3249.79|3256.02|3248.32|40
1644498430000|2022-02-10 13:07:10|3257.43|3249.73|3257.27|3249.57|3257.54|3249.84|3257.04|3249.34|26
1644498440000|2022-02-10 13:07:20|3257.17|3249.47|3255.43|3247.73|3257.34|3249.64|3255.42|3247.72|39
1644498450000|2022-02-10 13:07:30|3255.67|3247.97|3255.65|3247.95|3256.27|3248.57|3255.45|3247.75|36
1644498460000|2022-02-10 13:07:40|3255.54|3247.84|3257|3249.3|3257.19|3249.49|3255.48|3247.78|39
1644498470000|2022-02-10 13:07:50|3257.13|3249.43|3257.87|3250.17|3257.98|3250.28|3256.66|3248.96|38
1644498480000|2022-02-10 13:08:00|3257.99|3250.29|3257.16|3249.46|3258.38|3250.68|3256.77|3249.07|31
1644498490000|2022-02-10 13:08:10|3257.11|3249.41|3256.29|3248.59|3257.45|3249.75|3256.29|3248.59|30
1644498500000|2022-02-10 13:08:20|3256.49|3248.79|3257.63|3249.93|3257.76|3250.06|3256.49|3248.79|35
1644498510000|2022-02-10 13:08:30|3257.62|3249.92|3258.04|3250.34|3258.09|3250.39|3257.18|3249.48|27
1644498520000|2022-02-10 13:08:40|3257.99|3250.29|3257.61|3249.91|3258.44|3250.74|3257.61|3249.91|35
1644498530000|2022-02-10 13:08:50|3257.41|3249.71|3258.07|3250.37|3258.3|3250.6|3256.68|3248.98|36
1644498540000|2022-02-10 13:09:00|3258.18|3250.48|3259.07|3251.37|3259.56|3251.86|3258.13|3250.43|36
1644498550000|2022-02-10 13:09:10|3259.14|3251.44|3259.71|3252.01|3260.36|3252.66|3259.07|3251.37|36
1644498560000|2022-02-10 13:09:20|3259.86|3252.16|3262.16|3254.46|3262.2|3254.5|3259.68|3251.98|39
1644498570000|2022-02-10 13:09:30|3262.15|3254.45|3262.47|3254.77|3262.56|3254.86|3261.27|3253.57|40
1644498580000|2022-02-10 13:09:40|3262.49|3254.79|3263.81|3256.11|3263.81|3256.11|3261.79|3254.09|37
1644498590000|2022-02-10 13:09:50|3264.09|3256.39|3261.74|3254.04|3264.92|3257.22|3261.54|3253.84|38
1644498600000|2022-02-10 13:10:00|3261.53|3253.83|3260.03|3252.33|3261.53|3253.83|3259.9|3252.2|37
1644498610000|2022-02-10 13:10:10|3260.04|3252.34|3260.88|3253.18|3261.02|3253.32|3259.92|3252.22|39
1644498620000|2022-02-10 13:10:20|3260.64|3252.94|3260.42|3252.72|3261.43|3253.73|3260.38|3252.68|30
1644498630000|2022-02-10 13:10:30|3260.06|3252.36|3258.56|3250.86|3260.06|3252.36|3258.29|3250.59|34
1644498640000|2022-02-10 13:10:40|3258.5|3250.8|3258.23|3250.53|3258.67|3250.97|3258.05|3250.35|33
1644498650000|2022-02-10 13:10:50|3258.26|3250.56|3257.25|3249.55|3258.47|3250.77|3257.25|3249.55|34
1644498660000|2022-02-10 13:11:00|3257.37|3249.67|3257.77|3250.07|3258.56|3250.86|3257.37|3249.67|35
1644498670000|2022-02-10 13:11:10|3258|3250.3|3257.81|3250.11|3258.23|3250.53|3257.56|3249.86|37
1644498680000|2022-02-10 13:11:20|3257.74|3250.04|3260.73|3253.03|3260.73|3253.03|3257.61|3249.91|37
1644498690000|2022-02-10 13:11:30|3260.89|3253.19|3259.44|3251.74|3260.89|3253.19|3259.2|3251.5|37
1644498700000|2022-02-10 13:11:40|3259.43|3251.73|3260.28|3252.58|3260.53|3252.83|3259.21|3251.51|36
1644498710000|2022-02-10 13:11:50|3260.35|3252.65|3259.94|3252.24|3260.42|3252.72|3259.72|3252.02|35
1644498720000|2022-02-10 13:12:00|3259.59|3251.89|3261.52|3253.82|3261.67|3253.97|3259.23|3251.53|33
1644498730000|2022-02-10 13:12:10|3261.37|3253.67|3261.35|3253.65|3261.42|3253.72|3259.78|3252.08|37
1644498740000|2022-02-10 13:12:20|3261.52|3253.82|3260.96|3253.26|3261.57|3253.87|3260.2|3252.5|37
1644498750000|2022-02-10 13:12:30|3260.97|3253.27|3261.94|3254.24|3262.03|3254.33|3260.97|3253.27|38
1644498760000|2022-02-10 13:12:40|3261.98|3254.28|3261.7|3254|3262.65|3254.95|3261.22|3253.52|36
1644498770000|2022-02-10 13:12:50|3261.63|3253.93|3263.1|3255.4|3263.1|3255.4|3260.68|3252.98|39
1644498780000|2022-02-10 13:13:00|3263.11|3255.41|3262.84|3255.14|3263.81|3256.11|3262.77|3255.07|34
1644498790000|2022-02-10 13:13:10|3262.85|3255.15|3264.34|3256.64|3264.63|3256.93|3262.52|3254.82|36
1644498800000|2022-02-10 13:13:20|3264.31|3256.61|3264.94|3257.24|3265.26|3257.56|3264.31|3256.61|35
1644498810000|2022-02-10 13:13:30|3264.81|3257.11|3265.65|3257.95|3266.05|3258.35|3264.29|3256.59|35
1644498820000|2022-02-10 13:13:40|3265.73|3258.03|3265.66|3257.96|3266.03|3258.33|3264.58|3256.88|39
1644498830000|2022-02-10 13:13:50|3265.74|3258.04|3266.57|3258.87|3266.7|3259|3265.65|3257.95|32
1644498840000|2022-02-10 13:14:00|3266.4|3258.7|3267|3259.3|3267.1|3259.4|3265.67|3257.97|39
1644498850000|2022-02-10 13:14:10|3266.99|3259.29|3266.73|3259.03|3267.16|3259.46|3266.43|3258.73|32
1644498860000|2022-02-10 13:14:20|3266.91|3259.21|3267.59|3259.89|3267.89|3260.19|3266.71|3259.01|36
1644498870000|2022-02-10 13:14:30|3267.34|3259.64|3266.86|3259.16|3268.49|3260.79|3266.26|3258.56|38
1644498880000|2022-02-10 13:14:40|3266.88|3259.18|3265.31|3257.61|3266.88|3259.18|3265.24|3257.54|38
1644498890000|2022-02-10 13:14:50|3265.17|3257.47|3264.57|3256.87|3265.35|3257.65|3264.38|3256.68|38
1644498900000|2022-02-10 13:15:00|3264.79|3257.09|3265.62|3257.92|3266.01|3258.31|3264.73|3257.03|38
1644498910000|2022-02-10 13:15:10|3265.54|3257.84|3265.64|3257.94|3266.42|3258.72|3265.47|3257.77|36
1644498920000|2022-02-10 13:15:20|3265.63|3257.93|3264.23|3256.53|3265.83|3258.13|3264.23|3256.53|38
1644498930000|2022-02-10 13:15:30|3264.26|3256.56|3263.51|3255.81|3264.46|3256.76|3263.51|3255.81|37
1644498940000|2022-02-10 13:15:40|3263.26|3255.56|3261|3253.3|3263.26|3255.56|3260.95|3253.25|37
1644498950000|2022-02-10 13:15:50|3260.99|3253.29|3261.05|3253.35|3261.4|3253.7|3260.88|3253.18|37
1644498960000|2022-02-10 13:16:00|3261.03|3253.33|3261.34|3253.64|3261.57|3253.87|3260.97|3253.27|34
1644498970000|2022-02-10 13:16:10|3261.35|3253.65|3263.98|3256.28|3264.2|3256.5|3261.2|3253.5|36
1644498980000|2022-02-10 13:16:20|3263.97|3256.27|3263.4|3255.7|3264.48|3256.78|3262.49|3254.79|34
1644498990000|2022-02-10 13:16:30|3263.66|3255.96|3264.67|3256.97|3264.88|3257.18|3263.35|3255.65|36
1644499000000|2022-02-10 13:16:40|3264.66|3256.96|3265.03|3257.33|3265.03|3257.33|3263.12|3255.42|36
1644499010000|2022-02-10 13:16:50|3264.87|3257.17|3264.78|3257.08|3265.44|3257.74|3264.06|3256.36|35
1644499020000|2022-02-10 13:17:00|3265.04|3257.34|3267.17|3259.47|3267.4|3259.7|3264.92|3257.22|37
1644499030000|2022-02-10 13:17:10|3267.16|3259.46|3267.83|3260.13|3267.83|3260.13|3267.01|3259.31|35
1644499040000|2022-02-10 13:17:20|3267.71|3260.01|3270.48|3262.78|3270.48|3262.78|3267.56|3259.86|36
1644499050000|2022-02-10 13:17:30|3270.4|3262.7|3268.78|3261.08|3270.49|3262.79|3268.78|3261.08|37
1644499060000|2022-02-10 13:17:40|3268.83|3261.13|3269.04|3261.34|3269.6|3261.9|3268.6|3260.9|33
1644499070000|2022-02-10 13:17:50|3268.99|3261.29|3267.41|3259.71|3268.99|3261.29|3267.41|3259.71|36
1644499080000|2022-02-10 13:18:00|3267.52|3259.82|3267.21|3259.51|3267.66|3259.96|3267.03|3259.33|30
1644499090000|2022-02-10 13:18:10|3267.22|3259.52|3267.67|3259.97|3267.67|3259.97|3265.92|3258.22|36
1644499100000|2022-02-10 13:18:20|3267.41|3259.71|3265.05|3257.35|3267.41|3259.71|3264.51|3256.81|35
1644499110000|2022-02-10 13:18:30|3265.06|3257.36|3266.54|3258.84|3266.86|3259.16|3265.06|3257.36|31
1644499120000|2022-02-10 13:18:40|3266.24|3258.54|3266.26|3258.56|3266.41|3258.71|3265.72|3258.02|33
1644499130000|2022-02-10 13:18:50|3266.14|3258.44|3266.38|3258.68|3266.45|3258.75|3266.06|3258.36|25
1644499140000|2022-02-10 13:19:00|3266.37|3258.67|3265.08|3257.38|3266.37|3258.67|3265.02|3257.32|26
1644499150000|2022-02-10 13:19:10|3264.99|3257.29|3263.61|3255.91|3264.99|3257.29|3263.5|3255.8|39
1644499160000|2022-02-10 13:19:20|3263.59|3255.89|3264.66|3256.96|3264.68|3256.98|3263.29|3255.59|34
1644499170000|2022-02-10 13:19:30|3264.97|3257.27|3264.6|3256.9|3265.38|3257.68|3264.2|3256.5|37
1644499180000|2022-02-10 13:19:40|3264.75|3257.05|3263.75|3256.05|3265|3257.3|3263.75|3256.05|34
1644499190000|2022-02-10 13:19:50|3263.88|3256.18|3263.16|3255.46|3263.9|3256.2|3263.16|3255.46|23
1644499200000|2022-02-10 13:20:00|3263.23|3255.53|3262.76|3255.06|3264.04|3256.34|3262.46|3254.76|37
1644499210000|2022-02-10 13:20:10|3262.75|3255.05|3262.47|3254.77|3263.16|3255.46|3262.01|3254.31|35
1644499220000|2022-02-10 13:20:20|3262.48|3254.78|3262.27|3254.57|3262.51|3254.81|3262.19|3254.49|30
1644499230000|2022-02-10 13:20:30|3262.68|3254.98|3262.31|3254.61|3263.11|3255.41|3262.31|3254.61|32
1644499240000|2022-02-10 13:20:40|3262.32|3254.62|3262.23|3254.53|3262.43|3254.73|3262.06|3254.36|32
1644499250000|2022-02-10 13:20:50|3262.28|3254.58|3262.77|3255.07|3262.77|3255.07|3262.2|3254.5|35
1644499260000|2022-02-10 13:21:00|3262.96|3255.26|3263.23|3255.53|3263.67|3255.97|3262.96|3255.26|32
1644499270000|2022-02-10 13:21:10|3263.49|3255.79|3262.43|3254.73|3263.61|3255.91|3262.3|3254.6|35
1644499280000|2022-02-10 13:21:20|3262.44|3254.74|3261.3|3253.6|3262.44|3254.74|3261.24|3253.54|32
1644499290000|2022-02-10 13:21:30|3261.28|3253.58|3260.12|3252.42|3261.28|3253.58|3259.88|3252.18|36
1644499300000|2022-02-10 13:21:40|3260.19|3252.49|3260.15|3252.45|3260.27|3252.57|3259.7|3252|34
1644499310000|2022-02-10 13:21:50|3260.31|3252.61|3258.97|3251.27|3260.69|3252.99|3258.62|3250.92|37
1644499320000|2022-02-10 13:22:00|3259.04|3251.34|3261.06|3253.36|3261.06|3253.36|3259.04|3251.34|39
1644499330000|2022-02-10 13:22:10|3260.68|3252.98|3262.11|3254.41|3262.29|3254.59|3260.68|3252.98|37
1644499340000|2022-02-10 13:22:20|3262.33|3254.63|3261.74|3254.04|3262.49|3254.79|3261.66|3253.96|36
1644499350000|2022-02-10 13:22:30|3261.85|3254.15|3262.19|3254.49|3262.75|3255.05|3261.36|3253.66|35
1644499360000|2022-02-10 13:22:40|3262.21|3254.51|3260.57|3252.87|3262.3|3254.6|3260.34|3252.64|35
1644499370000|2022-02-10 13:22:50|3260.7|3253|3260.67|3252.97|3260.9|3253.2|3260.31|3252.61|36
1644499380000|2022-02-10 13:23:00|3260.65|3252.95|3261.56|3253.86|3261.56|3253.86|3260.64|3252.94|33
1644499390000|2022-02-10 13:23:10|3261.63|3253.93|3260.18|3252.48|3261.82|3254.12|3260.14|3252.44|34
1644499400000|2022-02-10 13:23:20|3260.25|3252.55|3259.78|3252.08|3260.31|3252.61|3259.78|3252.08|34
1644499410000|2022-02-10 13:23:30|3259.54|3251.84|3257.97|3250.27|3259.54|3251.84|3257.97|3250.27|32
1644499420000|2022-02-10 13:23:40|3257.95|3250.25|3256.69|3248.99|3257.95|3250.25|3256.58|3248.88|35
1644499430000|2022-02-10 13:23:50|3256.96|3249.26|3257.47|3249.77|3257.92|3250.22|3255.87|3248.17|33
1644499440000|2022-02-10 13:24:00|3257.68|3249.98|3257.75|3250.05|3257.9|3250.2|3257.33|3249.63|36
1644499450000|2022-02-10 13:24:10|3257.68|3249.98|3259.16|3251.46|3260.33|3252.63|3257.68|3249.98|35
1644499460000|2022-02-10 13:24:20|3259.13|3251.43|3258.77|3251.07|3259.44|3251.74|3258.35|3250.65|39
1644499470000|2022-02-10 13:24:30|3258.81|3251.11|3258.36|3250.66|3258.81|3251.11|3256.64|3248.94|38
1644499480000|2022-02-10 13:24:40|3258.48|3250.78|3257.46|3249.76|3258.48|3250.78|3256.2|3248.5|39
1644499490000|2022-02-10 13:24:50|3257.45|3249.75|3256.67|3248.97|3257.45|3249.75|3256.5|3248.8|35
1644499500000|2022-02-10 13:25:00|3256.7|3249|3257.05|3249.35|3257.46|3249.76|3256.54|3248.84|33
1644499510000|2022-02-10 13:25:10|3257.02|3249.32|3258.54|3250.84|3258.54|3250.84|3256.28|3248.58|35
1644499520000|2022-02-10 13:25:20|3258.67|3250.97|3259.28|3251.58|3259.63|3251.93|3258.37|3250.67|32
1644499530000|2022-02-10 13:25:30|3259.25|3251.55|3258.02|3250.32|3259.59|3251.89|3257.99|3250.29|37
1644499540000|2022-02-10 13:25:40|3258.04|3250.34|3257.66|3249.96|3258.08|3250.38|3257.4|3249.7|37
1644499550000|2022-02-10 13:25:50|3257.68|3249.98|3257.81|3250.11|3258.02|3250.32|3257.51|3249.81|32
1644499560000|2022-02-10 13:26:00|3257.83|3250.13|3256.99|3249.29|3257.87|3250.17|3256.93|3249.23|35
1644499570000|2022-02-10 13:26:10|3257.16|3249.46|3257.16|3249.46|3257.6|3249.9|3256.98|3249.28|31
1644499580000|2022-02-10 13:26:20|3257.05|3249.35|3255.41|3247.71|3257.05|3249.35|3254.43|3246.73|32
1644499590000|2022-02-10 13:26:30|3255.5|3247.8|3255.52|3247.82|3255.59|3247.89|3254.64|3246.94|36
1644499600000|2022-02-10 13:26:40|3255.57|3247.87|3254.97|3247.27|3255.88|3248.18|3254.63|3246.93|35
1644499610000|2022-02-10 13:26:50|3254.96|3247.26|3254.17|3246.47|3254.96|3247.26|3253.87|3246.17|36
1644499620000|2022-02-10 13:27:00|3254.22|3246.52|3255.53|3247.83|3255.67|3247.97|3253.87|3246.17|34
1644499630000|2022-02-10 13:27:10|3255.54|3247.84|3255.43|3247.73|3255.59|3247.89|3254.92|3247.22|32
1644499640000|2022-02-10 13:27:20|3255.24|3247.54|3255.23|3247.53|3255.49|3247.79|3254.74|3247.04|28
1644499650000|2022-02-10 13:27:30|3255.01|3247.31|3255.33|3247.63|3255.35|3247.65|3254.88|3247.18|32
1644499660000|2022-02-10 13:27:40|3255.29|3247.59|3255.49|3247.79|3255.78|3248.08|3254.91|3247.21|31
1644499670000|2022-02-10 13:27:50|3255.47|3247.77|3254.97|3247.27|3255.55|3247.85|3254.9|3247.2|27
1644499680000|2022-02-10 13:28:00|3254.95|3247.25|3255.01|3247.31|3255.08|3247.38|3254.43|3246.73|32
1644499690000|2022-02-10 13:28:10|3254.97|3247.27|3255.3|3247.6|3255.51|3247.81|3254.7|3247|28
1644499700000|2022-02-10 13:28:20|3255.32|3247.62|3254.46|3246.76|3255.43|3247.73|3254.3|3246.6|37
1644499710000|2022-02-10 13:28:30|3254.62|3246.92|3255.27|3247.57|3255.37|3247.67|3254.62|3246.92|36
1644499720000|2022-02-10 13:28:40|3255.25|3247.55|3256.88|3249.18|3257.91|3250.21|3255.25|3247.55|33
1644499730000|2022-02-10 13:28:50|3256.45|3248.75|3257.6|3249.9|3258.79|3251.09|3256.38|3248.68|32
1644499740000|2022-02-10 13:29:00|3257.64|3249.94|3258.52|3250.82|3259.51|3251.81|3257.12|3249.42|38
1644499750000|2022-02-10 13:29:10|3257.44|3249.74|3258.24|3250.54|3258.24|3250.54|3257.44|3249.74|34
1644499760000|2022-02-10 13:29:20|3258.25|3250.55|3258.6|3250.9|3259.84|3252.14|3258.02|3250.32|35
1644499770000|2022-02-10 13:29:30|3258.75|3251.05|3258.71|3251.01|3260.22|3252.52|3258.69|3250.99|36
1644499780000|2022-02-10 13:29:40|3258.72|3251.02|3261.88|3254.18|3262.02|3254.32|3258.72|3251.02|39
1644499790000|2022-02-10 13:29:50|3261.91|3254.21|3261.69|3253.99|3262.86|3255.16|3261.53|3253.83|36
1644499800000|2022-02-10 13:30:00|3261.66|3253.96|3251.59|3243.89|3261.66|3253.96|3251.22|3243.52|39
1644499810000|2022-02-10 13:30:10|3251.52|3243.82|3240.17|3232.47|3251.56|3243.86|3239.73|3232.03|38
1644499820000|2022-02-10 13:30:20|3239.91|3232.21|3225.35|3217.65|3240.09|3232.39|3225.21|3217.51|41
1644499830000|2022-02-10 13:30:30|3224.85|3217.15|3223.1|3215.4|3224.85|3217.15|3222.31|3214.61|39
1644499840000|2022-02-10 13:30:40|3222.58|3214.88|3217.82|3210.12|3222.58|3214.88|3217.14|3209.44|41
1644499850000|2022-02-10 13:30:50|3217|3209.3|3206.78|3199.08|3217.67|3209.97|3206.66|3198.96|40
1644499860000|2022-02-10 13:31:00|3207.6|3199.9|3206.59|3198.89|3207.6|3199.9|3201.03|3193.33|40
1644499870000|2022-02-10 13:31:10|3206.47|3198.77|3209.34|3201.64|3210.5|3202.8|3206.47|3198.77|39
1644499880000|2022-02-10 13:31:20|3209.96|3202.26|3202.74|3195.04|3211.24|3203.54|3202.03|3194.33|41
1644499890000|2022-02-10 13:31:30|3202.8|3195.1|3198.2|3190.5|3202.8|3195.1|3197.67|3189.97|39
1644499900000|2022-02-10 13:31:40|3198.45|3190.75|3198.92|3191.22|3199.51|3191.81|3196.93|3189.23|40
1644499910000|2022-02-10 13:31:50|3199.22|3191.52|3189.59|3181.89|3199.25|3191.55|3189.59|3181.89|40
1644499920000|2022-02-10 13:32:00|3189.52|3181.82|3181.75|3174.05|3190.12|3182.42|3180.98|3173.28|39
1644499930000|2022-02-10 13:32:10|3181.32|3173.62|3192.56|3184.86|3192.92|3185.22|3180.48|3172.78|41
1644499940000|2022-02-10 13:32:20|3193.04|3185.34|3187.74|3180.04|3193.54|3185.84|3185.94|3178.24|38
1644499950000|2022-02-10 13:32:30|3188.42|3180.72|3193.12|3185.42|3193.12|3185.42|3188.22|3180.52|39
1644499960000|2022-02-10 13:32:40|3193.29|3185.59|3192.85|3185.15|3194.2|3186.5|3189.19|3181.49|39
1644499970000|2022-02-10 13:32:50|3193.19|3185.49|3187.28|3179.58|3194.2|3186.5|3185.59|3177.89|40
1644499980000|2022-02-10 13:33:00|3187.61|3179.91|3182.3|3174.6|3188.94|3181.24|3181.78|3174.08|37
1644499990000|2022-02-10 13:33:10|3182.55|3174.85|3182.53|3174.83|3184.01|3176.31|3181.14|3173.44|40
1644500000000|2022-02-10 13:33:20|3182.38|3174.68|3188.12|3180.42|3188.45|3180.75|3181.99|3174.29|39
1644500010000|2022-02-10 13:33:30|3187.37|3179.67|3190.33|3182.63|3191.04|3183.34|3185.29|3177.59|40
1644500020000|2022-02-10 13:33:40|3189.53|3181.83|3189.75|3182.05|3191.97|3184.27|3188.28|3180.58|39
1644500030000|2022-02-10 13:33:50|3189.09|3181.39|3183.63|3175.93|3189.09|3181.39|3183.63|3175.93|40
1644500040000|2022-02-10 13:34:00|3183.24|3175.54|3178.96|3171.26|3183.24|3175.54|3178.08|3170.38|40
1644500050000|2022-02-10 13:34:10|3178.6|3170.9|3169.52|3161.82|3178.7|3171|3167.73|3160.03|40
1644500060000|2022-02-10 13:34:20|3169.07|3161.37|3161.77|3154.07|3169.07|3161.37|3159.63|3151.93|40
1644500070000|2022-02-10 13:34:30|3161.53|3153.83|3161.05|3153.35|3165.61|3157.91|3161.05|3153.35|40
1644500080000|2022-02-10 13:34:40|3161.22|3153.52|3168.81|3161.11|3169.42|3161.72|3161.06|3153.36|40
1644500090000|2022-02-10 13:34:50|3168.99|3161.29|3175.39|3167.69|3175.86|3168.16|3168.39|3160.69|40
1644500100000|2022-02-10 13:35:00|3174.49|3166.79|3171.51|3163.81|3174.49|3166.79|3168.8|3161.1|40
1644500110000|2022-02-10 13:35:10|3171.1|3163.4|3166.61|3158.91|3171.1|3163.4|3164.98|3157.28|39
1644500120000|2022-02-10 13:35:20|3166.18|3158.48|3162.7|3155|3166.52|3158.82|3162.58|3154.88|39
1644500130000|2022-02-10 13:35:30|3162.69|3154.99|3159.88|3152.18|3162.8|3155.1|3158.82|3151.12|37
1644500140000|2022-02-10 13:35:40|3160.72|3153.02|3156.18|3148.48|3161.43|3153.73|3156.18|3148.48|40
1644500150000|2022-02-10 13:35:50|3155.41|3147.71|3152.6|3144.9|3156.92|3149.22|3152.57|3144.87|40
1644500160000|2022-02-10 13:36:00|3152.38|3144.68|3156.05|3148.35|3156.05|3148.35|3150.29|3142.59|40
1644500170000|2022-02-10 13:36:10|3155.92|3148.22|3158.5|3150.8|3159.47|3151.77|3155.92|3148.22|39
1644500180000|2022-02-10 13:36:20|3158.48|3150.78|3157.1|3149.4|3160.3|3152.6|3157.08|3149.38|40
1644500190000|2022-02-10 13:36:30|3156.95|3149.25|3156.41|3148.71|3158.27|3150.57|3155.77|3148.07|39
1644500200000|2022-02-10 13:36:40|3156.68|3148.98|3152.74|3145.04|3156.68|3148.98|3152.74|3145.04|37
1644500210000|2022-02-10 13:36:50|3152.69|3144.99|3152.24|3144.54|3154.17|3146.47|3151.84|3144.14|40
1644500220000|2022-02-10 13:37:00|3152.2|3144.5|3155.5|3147.8|3156.26|3148.56|3150.29|3142.59|39
1644500230000|2022-02-10 13:37:10|3155.56|3147.86|3157.55|3149.85|3157.79|3150.09|3155.56|3147.86|38
1644500240000|2022-02-10 13:37:20|3157.78|3150.08|3158.95|3151.25|3161.56|3153.86|3156.32|3148.62|38
1644500250000|2022-02-10 13:37:30|3159.12|3151.42|3166.01|3158.31|3166.62|3158.92|3159.12|3151.42|38
1644500260000|2022-02-10 13:37:40|3165.45|3157.75|3168.79|3161.09|3168.79|3161.09|3164.85|3157.15|40
1644500270000|2022-02-10 13:37:50|3168.71|3161.01|3168.14|3160.44|3169.28|3161.58|3167.21|3159.51|40
1644500280000|2022-02-10 13:38:00|3168.08|3160.38|3172.84|3165.14|3177.12|3169.42|3167.27|3159.57|40
1644500290000|2022-02-10 13:38:10|3173|3165.3|3171.69|3163.99|3174.74|3167.04|3171.27|3163.57|37
1644500300000|2022-02-10 13:38:20|3171.17|3163.47|3163.66|3155.96|3171.17|3163.47|3163.66|3155.96|38
1644500310000|2022-02-10 13:38:30|3163.7|3156|3164.51|3156.81|3164.91|3157.21|3162.99|3155.29|40
1644500320000|2022-02-10 13:38:40|3164.45|3156.75|3167.67|3159.97|3167.81|3160.11|3164.29|3156.59|39
1644500330000|2022-02-10 13:38:50|3167.73|3160.03|3167.87|3160.17|3169.97|3162.27|3167.44|3159.74|39
1644500340000|2022-02-10 13:39:00|3167.75|3160.05|3167.59|3159.89|3170.84|3163.14|3166.74|3159.04|39
1644500350000|2022-02-10 13:39:10|3167.62|3159.92|3173.54|3165.84|3173.87|3166.17|3167.29|3159.59|40
1644500360000|2022-02-10 13:39:20|3173.96|3166.26|3172.5|3164.8|3174.59|3166.89|3172.5|3164.8|38
1644500370000|2022-02-10 13:39:30|3172.36|3164.66|3172.48|3164.78|3174.23|3166.53|3170.62|3162.92|40
1644500380000|2022-02-10 13:39:40|3172.18|3164.48|3166.83|3159.13|3172.82|3165.12|3166.83|3159.13|40
1644500390000|2022-02-10 13:39:50|3166.79|3159.09|3171.84|3164.14|3171.84|3164.14|3166.44|3158.74|39
1644500400000|2022-02-10 13:40:00|3172.15|3164.45|3166.81|3159.11|3172.15|3164.45|3166.81|3159.11|40
1644500410000|2022-02-10 13:40:10|3167.08|3159.38|3164.76|3157.06|3168|3160.3|3164.3|3156.6|38
1644500420000|2022-02-10 13:40:20|3164.68|3156.98|3156.43|3148.73|3164.68|3156.98|3155.23|3147.53|40
1644500430000|2022-02-10 13:40:30|3156.42|3148.72|3155.26|3147.56|3157.71|3150.01|3155.01|3147.31|40
1644500440000|2022-02-10 13:40:40|3155.18|3147.48|3157.14|3149.44|3158.8|3151.1|3154.85|3147.15|39
1644500450000|2022-02-10 13:40:50|3156.91|3149.21|3158.68|3150.98|3159.55|3151.85|3155.44|3147.74|39
1644500460000|2022-02-10 13:41:00|3159.04|3151.34|3158.99|3151.29|3162.51|3154.81|3158.99|3151.29|38
1644500470000|2022-02-10 13:41:10|3158.3|3150.6|3164.55|3156.85|3164.55|3156.85|3157.61|3149.91|40
1644500480000|2022-02-10 13:41:20|3164.49|3156.79|3162.39|3154.69|3164.49|3156.79|3161.05|3153.35|40
1644500490000|2022-02-10 13:41:30|3162.28|3154.58|3160.9|3153.2|3162.37|3154.67|3160.85|3153.15|39
1644500500000|2022-02-10 13:41:40|3160.92|3153.22|3158.96|3151.26|3160.92|3153.22|3158.72|3151.02|39
1644500510000|2022-02-10 13:41:50|3159.04|3151.34|3157.31|3149.61|3159.31|3151.61|3155.36|3147.66|40
1644500520000|2022-02-10 13:42:00|3157.17|3149.47|3156.2|3148.5|3157.68|3149.98|3154.99|3147.29|40
1644500530000|2022-02-10 13:42:10|3156.18|3148.48|3157.16|3149.46|3157.64|3149.94|3156.18|3148.48|39
1644500540000|2022-02-10 13:42:20|3157.2|3149.5|3157.07|3149.37|3157.41|3149.71|3156.67|3148.97|40
1644500550000|2022-02-10 13:42:30|3157.17|3149.47|3157.86|3150.16|3159.43|3151.73|3156.87|3149.17|40
1644500560000|2022-02-10 13:42:40|3157.68|3149.98|3156.44|3148.74|3157.68|3149.98|3156.18|3148.48|38
1644500570000|2022-02-10 13:42:50|3155.88|3148.18|3155.6|3147.9|3156.06|3148.36|3154.06|3146.36|40
1644500580000|2022-02-10 13:43:00|3155.71|3148.01|3153.98|3146.28|3156.06|3148.36|3153.98|3146.28|38
1644500590000|2022-02-10 13:43:10|3153.25|3145.55|3145.38|3137.68|3153.59|3145.89|3145.27|3137.57|39
1644500600000|2022-02-10 13:43:20|3145.03|3137.33|3140.37|3132.67|3145.03|3137.33|3139.57|3131.87|39
1644500610000|2022-02-10 13:43:30|3140.32|3132.62|3137.62|3129.92|3140.82|3133.12|3137.62|3129.92|39
1644500620000|2022-02-10 13:43:40|3137.46|3129.76|3138.61|3130.91|3139.77|3132.07|3137.12|3129.42|40
1644500630000|2022-02-10 13:43:50|3139.21|3131.51|3136.86|3129.16|3139.24|3131.54|3136.86|3129.16|37
1644500640000|2022-02-10 13:44:00|3136.71|3129.01|3138.45|3130.75|3138.47|3130.77|3136.45|3128.75|40
1644500650000|2022-02-10 13:44:10|3138.59|3130.89|3138.51|3130.81|3139.96|3132.26|3137.63|3129.93|39
1644500660000|2022-02-10 13:44:20|3138.54|3130.84|3137.47|3129.77|3138.54|3130.84|3136.12|3128.42|38
1644500670000|2022-02-10 13:44:30|3137.82|3130.12|3138.69|3130.99|3139.07|3131.37|3137.6|3129.9|38
1644500680000|2022-02-10 13:44:40|3138.94|3131.24|3141.98|3134.28|3145.5|3137.8|3138.72|3131.02|40
1644500690000|2022-02-10 13:44:50|3141.83|3134.13|3143.59|3135.89|3143.96|3136.26|3140.82|3133.12|37
1644500700000|2022-02-10 13:45:00|3143.62|3135.92|3148.15|3140.45|3148.15|3140.45|3142.71|3135.01|38
1644500710000|2022-02-10 13:45:10|3147.95|3140.25|3148.19|3140.49|3148.63|3140.93|3145.39|3137.69|36
1644500720000|2022-02-10 13:45:20|3148.48|3140.78|3149.21|3141.51|3152.81|3145.11|3147.59|3139.89|39
1644500730000|2022-02-10 13:45:30|3149.14|3141.44|3150.53|3142.83|3150.53|3142.83|3148.45|3140.75|37
1644500740000|2022-02-10 13:45:40|3150.95|3143.25|3148.86|3141.16|3150.97|3143.27|3148.86|3141.16|40
1644500750000|2022-02-10 13:45:50|3148.81|3141.11|3149.78|3142.08|3150.09|3142.39|3148.41|3140.71|36
1644500760000|2022-02-10 13:46:00|3149.79|3142.09|3151.75|3144.05|3152|3144.3|3149.79|3142.09|39
1644500770000|2022-02-10 13:46:10|3151.49|3143.79|3152.94|3145.24|3153.61|3145.91|3151.33|3143.63|39
1644500780000|2022-02-10 13:46:20|3153.27|3145.57|3155.62|3147.92|3155.62|3147.92|3152.71|3145.01|40
1644500790000|2022-02-10 13:46:30|3155.81|3148.11|3155|3147.3|3156.47|3148.77|3153.94|3146.24|39
1644500800000|2022-02-10 13:46:40|3154.94|3147.24|3151.69|3143.99|3154.94|3147.24|3151.29|3143.59|38
1644500810000|2022-02-10 13:46:50|3151.65|3143.95|3148.64|3140.94|3152.76|3145.06|3148.64|3140.94|40
1644500820000|2022-02-10 13:47:00|3148.46|3140.76|3140.39|3132.69|3148.46|3140.76|3140.39|3132.69|39
1644500830000|2022-02-10 13:47:10|3140.72|3133.02|3140.58|3132.88|3141.6|3133.9|3139.84|3132.14|39
1644500840000|2022-02-10 13:47:20|3139.73|3132.03|3142.92|3135.22|3142.92|3135.22|3139.73|3132.03|39
1644500850000|2022-02-10 13:47:30|3142.94|3135.24|3140.52|3132.82|3143.08|3135.38|3139.98|3132.28|39
1644500860000|2022-02-10 13:47:40|3140.38|3132.68|3140.92|3133.22|3142.21|3134.51|3139.69|3131.99|37
1644500870000|2022-02-10 13:47:50|3141.17|3133.47|3140.8|3133.1|3142.62|3134.92|3140.4|3132.7|38
1644500880000|2022-02-10 13:48:00|3141.11|3133.41|3139.45|3131.75|3142.29|3134.59|3139.45|3131.75|38
1644500890000|2022-02-10 13:48:10|3139.79|3132.09|3143.26|3135.56|3143.41|3135.71|3139.71|3132.01|40
1644500900000|2022-02-10 13:48:20|3143.33|3135.63|3146.5|3138.8|3147.4|3139.7|3143.33|3135.63|39
1644500910000|2022-02-10 13:48:30|3146.51|3138.81|3149.49|3141.79|3149.49|3141.79|3146.13|3138.43|37
1644500920000|2022-02-10 13:48:40|3149.9|3142.2|3150.74|3143.04|3151.47|3143.77|3149.5|3141.8|41
1644500930000|2022-02-10 13:48:50|3150.88|3143.18|3152.11|3144.41|3152.19|3144.49|3150.08|3142.38|40
1644500940000|2022-02-10 13:49:00|3152.08|3144.38|3153.35|3145.65|3153.45|3145.75|3152.08|3144.38|39
1644500950000|2022-02-10 13:49:10|3153.4|3145.7|3156.67|3148.97|3157.43|3149.73|3153.35|3145.65|39
1644500960000|2022-02-10 13:49:20|3156.92|3149.22|3156.66|3148.96|3157.26|3149.56|3155.5|3147.8|40
1644500970000|2022-02-10 13:49:30|3156.7|3149|3153.85|3146.15|3156.87|3149.17|3153.85|3146.15|35
1644500980000|2022-02-10 13:49:40|3153.96|3146.26|3151.48|3143.78|3154.78|3147.08|3151.48|3143.78|40
1644500990000|2022-02-10 13:49:50|3151.28|3143.58|3152.78|3145.08|3153.05|3145.35|3150.67|3142.97|40
1644501000000|2022-02-10 13:50:00|3152.69|3144.99|3149.05|3141.35|3152.8|3145.1|3149.05|3141.35|36
1644501010000|2022-02-10 13:50:10|3149.09|3141.39|3151.6|3143.9|3151.6|3143.9|3146.76|3139.06|39
1644501020000|2022-02-10 13:50:20|3151.71|3144.01|3151.87|3144.17|3153.09|3145.39|3150.63|3142.93|40
1644501030000|2022-02-10 13:50:30|3151.92|3144.22|3148.22|3140.52|3152.42|3144.72|3147.96|3140.26|40
1644501040000|2022-02-10 13:50:40|3148.24|3140.54|3150.99|3143.29|3150.99|3143.29|3148.17|3140.47|38
1644501050000|2022-02-10 13:50:50|3150.62|3142.92|3152|3144.3|3152|3144.3|3150.59|3142.89|39
1644501060000|2022-02-10 13:51:00|3151.74|3144.04|3151.61|3143.91|3153.4|3145.7|3151.04|3143.34|39
1644501070000|2022-02-10 13:51:10|3151.87|3144.17|3153.2|3145.5|3153.32|3145.62|3151.17|3143.47|38
1644501080000|2022-02-10 13:51:20|3153.15|3145.45|3155.1|3147.4|3155.3|3147.6|3152.79|3145.09|39
1644501090000|2022-02-10 13:51:30|3155.15|3147.45|3153.97|3146.27|3155.26|3147.56|3153.01|3145.31|38
1644501100000|2022-02-10 13:51:40|3154.18|3146.48|3153.85|3146.15|3154.43|3146.73|3153.25|3145.55|40
1644501110000|2022-02-10 13:51:50|3153.68|3145.98|3153.34|3145.64|3154.35|3146.65|3153.34|3145.64|36
1644501120000|2022-02-10 13:52:00|3153.52|3145.82|3155.91|3148.21|3156|3148.3|3153.26|3145.56|39
1644501130000|2022-02-10 13:52:10|3155.81|3148.11|3154.54|3146.84|3156.01|3148.31|3154.34|3146.64|37
1644501140000|2022-02-10 13:52:20|3153.91|3146.21|3152.21|3144.51|3154.48|3146.78|3152.15|3144.45|36
1644501150000|2022-02-10 13:52:30|3152.05|3144.35|3150.77|3143.07|3152.31|3144.61|3149.46|3141.76|40
1644501160000|2022-02-10 13:52:40|3150.74|3143.04|3150.61|3142.91|3151.23|3143.53|3149.75|3142.05|39
1644501170000|2022-02-10 13:52:50|3150.52|3142.82|3151.86|3144.16|3152.19|3144.49|3149.91|3142.21|35
1644501180000|2022-02-10 13:53:00|3151.82|3144.12|3152.58|3144.88|3152.88|3145.18|3151.28|3143.58|39
1644501190000|2022-02-10 13:53:10|3152.43|3144.73|3148.28|3140.58|3152.43|3144.73|3148.28|3140.58|40
1644501200000|2022-02-10 13:53:20|3148.41|3140.71|3147.06|3139.36|3148.41|3140.71|3146.9|3139.2|39
1644501210000|2022-02-10 13:53:30|3147.01|3139.31|3144.52|3136.82|3147.98|3140.28|3144.38|3136.68|38
1644501220000|2022-02-10 13:53:40|3144.39|3136.69|3146.52|3138.82|3147.13|3139.43|3144.3|3136.6|40
1644501230000|2022-02-10 13:53:50|3146.62|3138.92|3147.27|3139.57|3147.44|3139.74|3145.25|3137.55|38
1644501240000|2022-02-10 13:54:00|3147.3|3139.6|3149.42|3141.72|3149.44|3141.74|3146.12|3138.42|40
1644501250000|2022-02-10 13:54:10|3149.47|3141.77|3150.12|3142.42|3150.24|3142.54|3149.07|3141.37|38
1644501260000|2022-02-10 13:54:20|3150.11|3142.41|3149.73|3142.03|3150.3|3142.6|3149.63|3141.93|38
1644501270000|2022-02-10 13:54:30|3149.79|3142.09|3145.6|3137.9|3150.08|3142.38|3145.6|3137.9|37
1644501280000|2022-02-10 13:54:40|3145.78|3138.08|3144.4|3136.7|3145.87|3138.17|3143.68|3135.98|40
1644501290000|2022-02-10 13:54:50|3144.52|3136.82|3140.8|3133.1|3144.8|3137.1|3140.8|3133.1|39
1644501300000|2022-02-10 13:55:00|3140.77|3133.07|3140.56|3132.86|3142.25|3134.55|3140.56|3132.86|40
1644501310000|2022-02-10 13:55:10|3140.38|3132.68|3134.1|3126.4|3141.59|3133.89|3133.76|3126.06|39
1644501320000|2022-02-10 13:55:20|3134.33|3126.63|3133.77|3126.07|3136|3128.3|3133.77|3126.07|39
1644501330000|2022-02-10 13:55:30|3133.96|3126.26|3135.3|3127.6|3136.57|3128.87|3133.96|3126.26|36
1644501340000|2022-02-10 13:55:40|3134.63|3126.93|3132.09|3124.39|3135.2|3127.5|3132.08|3124.38|39
1644501350000|2022-02-10 13:55:50|3131.9|3124.2|3133.74|3126.04|3134.64|3126.94|3131.1|3123.4|40
1644501360000|2022-02-10 13:56:00|3133.76|3126.06|3137.17|3129.47|3137.6|3129.9|3133.64|3125.94|35
1644501370000|2022-02-10 13:56:10|3136.45|3128.75|3140.15|3132.45|3140.18|3132.48|3136.07|3128.37|38
1644501380000|2022-02-10 13:56:20|3140.33|3132.63|3141.86|3134.16|3142.36|3134.66|3139.39|3131.69|38
1644501390000|2022-02-10 13:56:30|3141.48|3133.78|3141.1|3133.4|3141.48|3133.78|3140.32|3132.62|38
1644501400000|2022-02-10 13:56:40|3141.5|3133.8|3140.57|3132.87|3142.06|3134.36|3140.57|3132.87|36
1644501410000|2022-02-10 13:56:50|3140.63|3132.93|3139.32|3131.62|3140.75|3133.05|3138.36|3130.66|37
1644501420000|2022-02-10 13:57:00|3139.3|3131.6|3137.75|3130.05|3139.45|3131.75|3137.74|3130.04|38
1644501430000|2022-02-10 13:57:10|3137.77|3130.07|3137.87|3130.17|3138.17|3130.47|3137.28|3129.58|38
1644501440000|2022-02-10 13:57:20|3137.76|3130.06|3135.06|3127.36|3137.76|3130.06|3135.06|3127.36|38
1644501450000|2022-02-10 13:57:30|3135.14|3127.44|3135.23|3127.53|3136.24|3128.54|3134.79|3127.09|39
1644501460000|2022-02-10 13:57:40|3135.21|3127.51|3134.19|3126.49|3135.23|3127.53|3133.14|3125.44|38
1644501470000|2022-02-10 13:57:50|3133.99|3126.29|3132.77|3125.07|3133.99|3126.29|3132.11|3124.41|37
1644501480000|2022-02-10 13:58:00|3132.78|3125.08|3133.15|3125.45|3133.31|3125.61|3132.22|3124.52|39
1644501490000|2022-02-10 13:58:10|3132.76|3125.06|3136.01|3128.31|3136.88|3129.18|3132.76|3125.06|40
1644501500000|2022-02-10 13:58:20|3135.93|3128.23|3138.8|3131.1|3140.26|3132.56|3135.93|3128.23|39
1644501510000|2022-02-10 13:58:30|3138.81|3131.11|3139.28|3131.58|3139.91|3132.21|3138.11|3130.41|37
1644501520000|2022-02-10 13:58:40|3138.9|3131.2|3136.49|3128.79|3139.28|3131.58|3136.29|3128.59|39
1644501530000|2022-02-10 13:58:50|3136.4|3128.7|3136.64|3128.94|3137.16|3129.46|3136.32|3128.62|40
1644501540000|2022-02-10 13:59:00|3136.55|3128.85|3136.31|3128.61|3136.99|3129.29|3135.7|3128|37
1644501550000|2022-02-10 13:59:10|3136.27|3128.57|3132.85|3125.15|3136.27|3128.57|3132.67|3124.97|37
1644501560000|2022-02-10 13:59:20|3132.86|3125.16|3131.81|3124.11|3133.03|3125.33|3131.68|3123.98|36
1644501570000|2022-02-10 13:59:30|3132.33|3124.63|3131.48|3123.78|3132.72|3125.02|3130.68|3122.98|38
1644501580000|2022-02-10 13:59:40|3131.59|3123.89|3132.07|3124.37|3132.45|3124.75|3130.97|3123.27|39
1644501590000|2022-02-10 13:59:50|3132.14|3124.44|3132.11|3124.41|3132.76|3125.06|3131.22|3123.52|38
1644501600000|2022-02-10 14:00:00|3132.24|3124.54|3127.81|3120.11|3132.34|3124.64|3127.04|3119.34|40
1644501610000|2022-02-10 14:00:10|3127.36|3119.66|3124.87|3117.17|3127.36|3119.66|3123.23|3115.53|40
1644501620000|2022-02-10 14:00:20|3125.26|3117.56|3127.06|3119.36|3127.06|3119.36|3124.76|3117.06|40
1644501630000|2022-02-10 14:00:30|3127.22|3119.52|3130.71|3123.01|3131.5|3123.8|3126.96|3119.26|39
1644501640000|2022-02-10 14:00:40|3130.89|3123.19|3133.29|3125.59|3133.76|3126.06|3130.5|3122.8|36
1644501650000|2022-02-10 14:00:50|3133.27|3125.57|3134.15|3126.45|3136.4|3128.7|3133.27|3125.57|39
1644501660000|2022-02-10 14:01:00|3134.18|3126.48|3135.19|3127.49|3136.04|3128.34|3134.18|3126.48|38
1644501670000|2022-02-10 14:01:10|3134.89|3127.19|3132.68|3124.98|3135.72|3128.02|3132.64|3124.94|40
1644501680000|2022-02-10 14:01:20|3132.83|3125.13|3130.04|3122.34|3132.83|3125.13|3130.04|3122.34|39
1644501690000|2022-02-10 14:01:30|3130.22|3122.52|3124.12|3116.42|3130.22|3122.52|3124.12|3116.42|40
1644501700000|2022-02-10 14:01:40|3123.69|3115.99|3114.05|3106.35|3123.69|3115.99|3114.05|3106.35|40
1644501710000|2022-02-10 14:01:50|3113.42|3105.72|3115.98|3108.28|3116.86|3109.16|3113.42|3105.72|41
1644501720000|2022-02-10 14:02:00|3116.01|3108.31|3116.14|3108.44|3116.97|3109.27|3115.63|3107.93|39
1644501730000|2022-02-10 14:02:10|3115.7|3108|3109.71|3102.01|3115.7|3108|3109.71|3102.01|40
1644501740000|2022-02-10 14:02:20|3110.01|3102.31|3107.05|3099.35|3110.09|3102.39|3107.05|3099.35|39
1644501750000|2022-02-10 14:02:30|3106.82|3099.12|3107.64|3099.94|3107.64|3099.94|3106.26|3098.56|38
1644501760000|2022-02-10 14:02:40|3108.06|3100.36|3112.19|3104.49|3113.73|3106.03|3108.06|3100.36|39
1644501770000|2022-02-10 14:02:50|3112.04|3104.34|3109.09|3101.39|3112.04|3104.34|3108.54|3100.84|39
1644501780000|2022-02-10 14:03:00|3108.68|3100.98|3109.84|3102.14|3111.14|3103.44|3107.48|3099.78|40
1644501790000|2022-02-10 14:03:10|3109.35|3101.65|3106.04|3098.34|3110.14|3102.44|3106.04|3098.34|40
1644501800000|2022-02-10 14:03:20|3105.98|3098.28|3110.72|3103.02|3111.45|3103.75|3105.73|3098.03|40
1644501810000|2022-02-10 14:03:30|3110.79|3103.09|3109.17|3101.47|3112.64|3104.94|3109.17|3101.47|40
1644501820000|2022-02-10 14:03:40|3108.75|3101.05|3105.47|3097.77|3108.75|3101.05|3104.76|3097.06|39
1644501830000|2022-02-10 14:03:50|3105.51|3097.81|3100.49|3092.79|3105.52|3097.82|3099.75|3092.05|40
1644501840000|2022-02-10 14:04:00|3100.2|3092.5|3095.76|3088.06|3100.26|3092.56|3095.76|3088.06|40
1644501850000|2022-02-10 14:04:10|3095.12|3087.42|3098.41|3090.71|3098.41|3090.71|3092.91|3085.21|38
1644501860000|2022-02-10 14:04:20|3100.24|3092.54|3099.28|3091.58|3103.41|3095.71|3098.31|3090.61|39
1644501870000|2022-02-10 14:04:30|3098.77|3091.07|3103.48|3095.78|3103.73|3096.03|3098.63|3090.93|40
1644501880000|2022-02-10 14:04:40|3104.08|3096.38|3101.8|3094.1|3104.57|3096.87|3101.04|3093.34|40
1644501890000|2022-02-10 14:04:50|3101.87|3094.17|3105.31|3097.61|3106.57|3098.87|3101.82|3094.12|39
1644501900000|2022-02-10 14:05:00|3105.11|3097.41|3109.85|3102.15|3111.93|3104.23|3104.59|3096.89|40
1644501910000|2022-02-10 14:05:10|3110.11|3102.41|3112.48|3104.78|3112.48|3104.78|3108.12|3100.42|40
1644501920000|2022-02-10 14:05:20|3112.46|3104.76|3107.66|3099.96|3113.93|3106.23|3107.66|3099.96|39
1644501930000|2022-02-10 14:05:30|3107.28|3099.58|3112.09|3104.39|3112.09|3104.39|3106.92|3099.22|39
1644501940000|2022-02-10 14:05:40|3112.16|3104.46|3109.02|3101.32|3115.47|3107.77|3109.02|3101.32|39
1644501950000|2022-02-10 14:05:50|3108.54|3100.84|3109|3101.3|3109.28|3101.58|3105.36|3097.66|39
1644501960000|2022-02-10 14:06:00|3109.05|3101.35|3104.48|3096.78|3110.93|3103.23|3104.48|3096.78|39
1644501970000|2022-02-10 14:06:10|3103.83|3096.13|3102.25|3094.55|3104.32|3096.62|3099.14|3091.44|40
1644501980000|2022-02-10 14:06:20|3102.78|3095.08|3104.1|3096.4|3105.75|3098.05|3102.57|3094.87|40
1644501990000|2022-02-10 14:06:30|3104.2|3096.5|3105.26|3097.56|3107.58|3099.88|3103.62|3095.92|39
1644502000000|2022-02-10 14:06:40|3105.51|3097.81|3107.11|3099.41|3107.49|3099.79|3105.16|3097.46|39
1644502010000|2022-02-10 14:06:50|3107.07|3099.37|3107.54|3099.84|3107.73|3100.03|3105.58|3097.88|38
1644502020000|2022-02-10 14:07:00|3107.66|3099.96|3102.05|3094.35|3107.88|3100.18|3101.98|3094.28|40
1644502030000|2022-02-10 14:07:10|3101.89|3094.19|3105.43|3097.73|3105.43|3097.73|3101.89|3094.19|38
1644502040000|2022-02-10 14:07:20|3105.24|3097.54|3107.49|3099.79|3107.76|3100.06|3104.82|3097.12|37
1644502050000|2022-02-10 14:07:30|3107.52|3099.82|3111.55|3103.85|3111.55|3103.85|3107.48|3099.78|40
1644502060000|2022-02-10 14:07:40|3111.78|3104.08|3108.98|3101.28|3111.78|3104.08|3108.74|3101.04|39
1644502070000|2022-02-10 14:07:50|3108.39|3100.69|3104.81|3097.11|3108.39|3100.69|3104.55|3096.85|40
1644502080000|2022-02-10 14:08:00|3104.97|3097.27|3108.53|3100.83|3109.24|3101.54|3104.94|3097.24|39
1644502090000|2022-02-10 14:08:10|3107.89|3100.19|3108.33|3100.63|3108.88|3101.18|3105.83|3098.13|39
1644502100000|2022-02-10 14:08:20|3108.38|3100.68|3106.7|3099|3108.78|3101.08|3106.43|3098.73|38
1644502110000|2022-02-10 14:08:30|3106.69|3098.99|3104.72|3097.02|3106.69|3098.99|3104.72|3097.02|36
1644502120000|2022-02-10 14:08:40|3104.53|3096.83|3104.8|3097.1|3104.82|3097.12|3102.36|3094.66|40
1644502130000|2022-02-10 14:08:50|3105.49|3097.79|3110.31|3102.61|3110.31|3102.61|3105.37|3097.67|38
1644502140000|2022-02-10 14:09:00|3109.75|3102.05|3107.86|3100.16|3110.84|3103.14|3107.02|3099.32|39
1644502150000|2022-02-10 14:09:10|3107.67|3099.97|3107.85|3100.15|3109.44|3101.74|3107.15|3099.45|39
1644502160000|2022-02-10 14:09:20|3107.54|3099.84|3109.63|3101.93|3110.61|3102.91|3107.46|3099.76|38
1644502170000|2022-02-10 14:09:30|3109.68|3101.98|3111.78|3104.08|3113.12|3105.42|3109.46|3101.76|40
1644502180000|2022-02-10 14:09:40|3111.86|3104.16|3111.98|3104.28|3113.32|3105.62|3111.11|3103.41|39
1644502190000|2022-02-10 14:09:50|3111.9|3104.2|3112.04|3104.34|3113.28|3105.58|3111.85|3104.15|37
1644502200000|2022-02-10 14:10:00|3112.15|3104.45|3109.66|3101.96|3112.3|3104.6|3108.63|3100.93|39
1644502210000|2022-02-10 14:10:10|3109.71|3102.01|3111.44|3103.74|3111.66|3103.96|3109.53|3101.83|40
1644502220000|2022-02-10 14:10:20|3111.56|3103.86|3109.53|3101.83|3112.16|3104.46|3109.22|3101.52|35
1644502230000|2022-02-10 14:10:30|3109.44|3101.74|3107.69|3099.99|3109.75|3102.05|3105.43|3097.73|40
1644502240000|2022-02-10 14:10:40|3106.85|3099.15|3106.04|3098.34|3108.39|3100.69|3105.19|3097.49|40
1644502250000|2022-02-10 14:10:50|3105.52|3097.82|3108.46|3100.76|3108.46|3100.76|3105.04|3097.34|39
1644502260000|2022-02-10 14:11:00|3108.52|3100.82|3108.96|3101.26|3110.41|3102.71|3107.45|3099.75|40
1644502270000|2022-02-10 14:11:10|3108.98|3101.28|3110.39|3102.69|3111.29|3103.59|3108.88|3101.18|39
1644502280000|2022-02-10 14:11:20|3110.57|3102.87|3111.7|3104|3111.7|3104|3109.74|3102.04|36
1644502290000|2022-02-10 14:11:30|3111.36|3103.66|3112.27|3104.57|3112.97|3105.27|3110.62|3102.92|39
1644502300000|2022-02-10 14:11:40|3112.16|3104.46|3111.63|3103.93|3112.64|3104.94|3110.95|3103.25|37
1644502310000|2022-02-10 14:11:50|3112.25|3104.55|3111.77|3104.07|3112.41|3104.71|3110.33|3102.63|40
1644502320000|2022-02-10 14:12:00|3111.86|3104.16|3112.11|3104.41|3112.4|3104.7|3110.22|3102.52|40
1644502330000|2022-02-10 14:12:10|3112|3104.3|3115.94|3108.24|3116.05|3108.35|3112|3104.3|37
1644502340000|2022-02-10 14:12:20|3115.9|3108.2|3114.91|3107.21|3116.3|3108.6|3114.4|3106.7|39
1644502350000|2022-02-10 14:12:30|3114.7|3107|3115.65|3107.95|3115.65|3107.95|3114.46|3106.76|34
1644502360000|2022-02-10 14:12:40|3115.64|3107.94|3115.7|3108|3116.11|3108.41|3115.13|3107.43|39
1644502370000|2022-02-10 14:12:50|3115.8|3108.1|3114.67|3106.97|3116|3108.3|3114.58|3106.88|37
1644502380000|2022-02-10 14:13:00|3114.58|3106.88|3114.43|3106.73|3115.06|3107.36|3113.72|3106.02|38
1644502390000|2022-02-10 14:13:10|3114.56|3106.86|3113.16|3105.46|3114.79|3107.09|3113.16|3105.46|38
1644502400000|2022-02-10 14:13:20|3112.21|3104.51|3110.76|3103.06|3112.39|3104.69|3109.9|3102.2|40
1644502410000|2022-02-10 14:13:30|3110.82|3103.12|3109.22|3101.52|3110.84|3103.14|3109.22|3101.52|38
1644502420000|2022-02-10 14:13:40|3109.17|3101.47|3108.76|3101.06|3109.17|3101.47|3107.58|3099.88|39
1644502430000|2022-02-10 14:13:50|3109.24|3101.54|3110.47|3102.77|3111.81|3104.11|3109.24|3101.54|38
1644502440000|2022-02-10 14:14:00|3110.17|3102.47|3109.37|3101.67|3110.75|3103.05|3109.37|3101.67|37
1644502450000|2022-02-10 14:14:10|3109.41|3101.71|3109.6|3101.9|3110.37|3102.67|3109.33|3101.63|39
1644502460000|2022-02-10 14:14:20|3109.65|3101.95|3107.44|3099.74|3109.65|3101.95|3106.41|3098.71|38
1644502470000|2022-02-10 14:14:30|3107.28|3099.58|3107.76|3100.06|3108.53|3100.83|3106.98|3099.28|38
1644502480000|2022-02-10 14:14:40|3107.91|3100.21|3107.09|3099.39|3107.91|3100.21|3106.2|3098.5|38
1644502490000|2022-02-10 14:14:50|3108.84|3101.14|3111.57|3103.87|3113.22|3105.52|3108.44|3100.74|39
1644502500000|2022-02-10 14:15:00|3111.02|3103.32|3110.05|3102.35|3111.48|3103.78|3109.79|3102.09|39
1644502510000|2022-02-10 14:15:10|3109.92|3102.22|3113.85|3106.15|3114.36|3106.66|3109.87|3102.17|39
1644502520000|2022-02-10 14:15:20|3113.89|3106.19|3113.79|3106.09|3114.65|3106.95|3112.57|3104.87|39
1644502530000|2022-02-10 14:15:30|3113.28|3105.58|3114.29|3106.59|3114.29|3106.59|3112.56|3104.86|37
1644502540000|2022-02-10 14:15:40|3114.64|3106.94|3113.28|3105.58|3115.14|3107.44|3113.28|3105.58|37
1644502550000|2022-02-10 14:15:50|3113.46|3105.76|3113.04|3105.34|3113.61|3105.91|3112.73|3105.03|38
1644502560000|2022-02-10 14:16:00|3112.95|3105.25|3113.7|3106|3114.22|3106.52|3111.46|3103.76|38
1644502570000|2022-02-10 14:16:10|3113.69|3105.99|3110.97|3103.27|3113.78|3106.08|3110.97|3103.27|38
1644502580000|2022-02-10 14:16:20|3111.11|3103.41|3107.9|3100.2|3111.39|3103.69|3107.02|3099.32|40
1644502590000|2022-02-10 14:16:30|3108.1|3100.4|3109.69|3101.99|3109.7|3102|3107.72|3100.02|40
1644502600000|2022-02-10 14:16:40|3110.03|3102.33|3111.67|3103.97|3112.42|3104.72|3110.03|3102.33|40
1644502610000|2022-02-10 14:16:50|3111.53|3103.83|3112.4|3104.7|3112.43|3104.73|3111.41|3103.71|34
1644502620000|2022-02-10 14:17:00|3112.36|3104.66|3113.1|3105.4|3113.1|3105.4|3112.35|3104.65|34
1644502630000|2022-02-10 14:17:10|3113.21|3105.51|3109.64|3101.94|3113.28|3105.58|3108.5|3100.8|37
1644502640000|2022-02-10 14:17:20|3109.57|3101.87|3106.99|3099.29|3109.57|3101.87|3106.9|3099.2|39
1644502650000|2022-02-10 14:17:30|3106.98|3099.28|3105.99|3098.29|3107.58|3099.88|3105.84|3098.14|37
1644502660000|2022-02-10 14:17:40|3106.26|3098.56|3103.92|3096.22|3106.66|3098.96|3103.92|3096.22|39
1644502670000|2022-02-10 14:17:50|3103.76|3096.06|3103.29|3095.59|3103.76|3096.06|3099.34|3091.64|40
1644502680000|2022-02-10 14:18:00|3103.56|3095.86|3103.31|3095.61|3103.69|3095.99|3101.59|3093.89|39
1644502690000|2022-02-10 14:18:10|3103.23|3095.53|3102.93|3095.23|3104.28|3096.58|3102.01|3094.31|37
1644502700000|2022-02-10 14:18:20|3102.55|3094.85|3100.88|3093.18|3102.86|3095.16|3100.88|3093.18|40
1644502710000|2022-02-10 14:18:30|3100.87|3093.17|3101.61|3093.91|3101.62|3093.92|3099.8|3092.1|39
1644502720000|2022-02-10 14:18:40|3101.63|3093.93|3100.06|3092.36|3101.63|3093.93|3099.48|3091.78|37
1644502730000|2022-02-10 14:18:50|3099.93|3092.23|3100.95|3093.25|3101.3|3093.6|3099.65|3091.95|39
1644502740000|2022-02-10 14:19:00|3100.91|3093.21|3102.3|3094.6|3103.55|3095.85|3100.91|3093.21|36
1644502750000|2022-02-10 14:19:10|3102.19|3094.49|3106.8|3099.1|3106.87|3099.17|3102.19|3094.49|38
1644502760000|2022-02-10 14:19:20|3106.89|3099.19|3106.05|3098.35|3107.64|3099.94|3105.96|3098.26|39
1644502770000|2022-02-10 14:19:30|3106.16|3098.46|3106.88|3099.18|3107.44|3099.74|3106.07|3098.37|38
1644502780000|2022-02-10 14:19:40|3106.81|3099.11|3106.67|3098.97|3107.12|3099.42|3106.06|3098.36|34
1644502790000|2022-02-10 14:19:50|3106.68|3098.98|3106.5|3098.8|3107.26|3099.56|3106.13|3098.43|39
1644502800000|2022-02-10 14:20:00|3106.43|3098.73|3104.83|3097.13|3107.55|3099.85|3104.79|3097.09|38
1644502810000|2022-02-10 14:20:10|3104.84|3097.14|3104.33|3096.63|3105.92|3098.22|3104.33|3096.63|39
1644502820000|2022-02-10 14:20:20|3103.83|3096.13|3103.72|3096.02|3103.98|3096.28|3103.34|3095.64|38
1644502830000|2022-02-10 14:20:30|3103.8|3096.1|3103.19|3095.49|3104.31|3096.61|3102.83|3095.13|35
1644502840000|2022-02-10 14:20:40|3103.26|3095.56|3104.23|3096.53|3104.23|3096.53|3102.72|3095.02|35
1644502850000|2022-02-10 14:20:50|3104.06|3096.36|3106.9|3099.2|3107.73|3100.03|3103.96|3096.26|37
1644502860000|2022-02-10 14:21:00|3106.88|3099.18|3104.44|3096.74|3107.07|3099.37|3104.44|3096.74|38
1644502870000|2022-02-10 14:21:10|3104.39|3096.69|3104.5|3096.8|3104.77|3097.07|3103.52|3095.82|37
1644502880000|2022-02-10 14:21:20|3104.39|3096.69|3102.29|3094.59|3104.39|3096.69|3102.12|3094.42|36
1644502890000|2022-02-10 14:21:30|3102.44|3094.74|3103.35|3095.65|3103.77|3096.07|3102.38|3094.68|38
1644502900000|2022-02-10 14:21:40|3103.28|3095.58|3103.11|3095.41|3103.46|3095.76|3102.64|3094.94|36
1644502910000|2022-02-10 14:21:50|3102.27|3094.57|3101.79|3094.09|3102.79|3095.09|3101.53|3093.83|39
1644502920000|2022-02-10 14:22:00|3101.77|3094.07|3101.35|3093.65|3102.24|3094.54|3100.64|3092.94|36
1644502930000|2022-02-10 14:22:10|3101.11|3093.41|3102.6|3094.9|3103.26|3095.56|3100.97|3093.27|37
1644502940000|2022-02-10 14:22:20|3102.59|3094.89|3103.22|3095.52|3103.7|3096|3102.59|3094.89|37
1644502950000|2022-02-10 14:22:30|3103.21|3095.51|3103.27|3095.57|3103.9|3096.2|3102.6|3094.9|38
1644502960000|2022-02-10 14:22:40|3103.14|3095.44|3101.95|3094.25|3103.9|3096.2|3101.59|3093.89|38
1644502970000|2022-02-10 14:22:50|3102.04|3094.34|3101.93|3094.23|3102.1|3094.4|3100.74|3093.04|40
1644502980000|2022-02-10 14:23:00|3102.45|3094.75|3100.93|3093.23|3102.68|3094.98|3100.72|3093.02|40
1644502990000|2022-02-10 14:23:10|3100.89|3093.19|3103.62|3095.92|3103.62|3095.92|3100.33|3092.63|36
1644503000000|2022-02-10 14:23:20|3103.55|3095.85|3104.27|3096.57|3104.33|3096.63|3103.39|3095.69|38
1644503010000|2022-02-10 14:23:30|3104.24|3096.54|3107.71|3100.01|3108.06|3100.36|3104.22|3096.52|40
1644503020000|2022-02-10 14:23:40|3107.84|3100.14|3109.01|3101.31|3109.04|3101.34|3107.51|3099.81|37
1644503030000|2022-02-10 14:23:50|3109.15|3101.45|3110.77|3103.07|3110.87|3103.17|3109.04|3101.34|37
1644503040000|2022-02-10 14:24:00|3110.81|3103.11|3110.89|3103.19|3111.41|3103.71|3110.43|3102.73|38
1644503050000|2022-02-10 14:24:10|3111.19|3103.49|3110.65|3102.95|3111.6|3103.9|3110.64|3102.94|36
1644503060000|2022-02-10 14:24:20|3110.69|3102.99|3113.14|3105.44|3113.55|3105.85|3110.54|3102.84|34
1644503070000|2022-02-10 14:24:30|3112.67|3104.97|3111.68|3103.98|3113.35|3105.65|3110.98|3103.28|38
1644503080000|2022-02-10 14:24:40|3111.79|3104.09|3113.81|3106.11|3113.81|3106.11|3110.91|3103.21|37
1644503090000|2022-02-10 14:24:50|3113.83|3106.13|3110.74|3103.04|3114.25|3106.55|3110.74|3103.04|36
1644503100000|2022-02-10 14:25:00|3110.19|3102.49|3112.75|3105.05|3114.41|3106.71|3110.19|3102.49|38
1644503110000|2022-02-10 14:25:10|3112.81|3105.11|3116.31|3108.61|3116.75|3109.05|3112.76|3105.06|39
1644503120000|2022-02-10 14:25:20|3116.28|3108.58|3115.7|3108|3116.43|3108.73|3115.1|3107.4|35
1644503130000|2022-02-10 14:25:30|3115.57|3107.87|3117.12|3109.42|3117.48|3109.78|3115.56|3107.86|37
1644503140000|2022-02-10 14:25:40|3116.94|3109.24|3117.56|3109.86|3117.58|3109.88|3116.47|3108.77|38
1644503150000|2022-02-10 14:25:50|3117.52|3109.82|3118.07|3110.37|3118.76|3111.06|3117.31|3109.61|37
1644503160000|2022-02-10 14:26:00|3118.27|3110.57|3117.99|3110.29|3118.83|3111.13|3116.97|3109.27|39
1644503170000|2022-02-10 14:26:10|3117.95|3110.25|3117.7|3110|3118.49|3110.79|3117.5|3109.8|37
1644503180000|2022-02-10 14:26:20|3117.79|3110.09|3117.53|3109.83|3118.26|3110.56|3117.53|3109.83|39
1644503190000|2022-02-10 14:26:30|3117.65|3109.95|3117.63|3109.93|3118.22|3110.52|3117.59|3109.89|36
1644503200000|2022-02-10 14:26:40|3117.58|3109.88|3116.81|3109.11|3117.83|3110.13|3116.81|3109.11|37
1644503210000|2022-02-10 14:26:50|3116.55|3108.85|3115.85|3108.15|3116.58|3108.88|3115.72|3108.02|37
1644503220000|2022-02-10 14:27:00|3115.78|3108.08|3116.54|3108.84|3116.54|3108.84|3114.99|3107.29|38
1644503230000|2022-02-10 14:27:10|3116.49|3108.79|3117.55|3109.85|3117.77|3110.07|3116.11|3108.41|33
1644503240000|2022-02-10 14:27:20|3117.56|3109.86|3117.24|3109.54|3117.73|3110.03|3117.24|3109.54|38
1644503250000|2022-02-10 14:27:30|3116.99|3109.29|3115.69|3107.99|3117.12|3109.42|3115.41|3107.71|37
1644503260000|2022-02-10 14:27:40|3115.71|3108.01|3115.91|3108.21|3116.19|3108.49|3115.66|3107.96|33
1644503270000|2022-02-10 14:27:50|3115.92|3108.22|3121.48|3113.78|3121.48|3113.78|3115.92|3108.22|39
1644503280000|2022-02-10 14:28:00|3121.51|3113.81|3119.37|3111.67|3121.6|3113.9|3118.53|3110.83|36
1644503290000|2022-02-10 14:28:10|3119.43|3111.73|3119.14|3111.44|3119.93|3112.23|3118.3|3110.6|36
1644503300000|2022-02-10 14:28:20|3119.09|3111.39|3119.59|3111.89|3119.92|3112.22|3118.43|3110.73|38
1644503310000|2022-02-10 14:28:30|3118.61|3110.91|3118.94|3111.24|3120.33|3112.63|3118.27|3110.57|38
1644503320000|2022-02-10 14:28:40|3119.19|3111.49|3117.81|3110.11|3119.49|3111.79|3117.81|3110.11|33
1644503330000|2022-02-10 14:28:50|3117.6|3109.9|3118.04|3110.34|3118.22|3110.52|3117.6|3109.9|34
1644503340000|2022-02-10 14:29:00|3118.03|3110.33|3121.46|3113.76|3121.71|3114.01|3117.82|3110.12|37
1644503350000|2022-02-10 14:29:10|3121.5|3113.8|3120.49|3112.79|3121.5|3113.8|3119.85|3112.15|38
1644503360000|2022-02-10 14:29:20|3120.52|3112.82|3122.47|3114.77|3123.04|3115.34|3119.7|3112|40
1644503370000|2022-02-10 14:29:30|3122.53|3114.83|3123.45|3115.75|3124.29|3116.59|3122.31|3114.61|38
1644503380000|2022-02-10 14:29:40|3123.86|3116.16|3122.37|3114.67|3123.99|3116.29|3121.74|3114.04|37
1644503390000|2022-02-10 14:29:50|3122.4|3114.7|3123.27|3115.57|3123.68|3115.98|3122.4|3114.7|38
1644503400000|2022-02-10 14:30:00|3123.2|3115.5|3124.75|3117.05|3124.75|3117.05|3123.16|3115.46|40
1644503410000|2022-02-10 14:30:10|3124.35|3116.65|3127.04|3119.34|3127.49|3119.79|3124.35|3116.65|38
1644503420000|2022-02-10 14:30:20|3126.73|3119.03|3126.35|3118.65|3128.12|3120.42|3125.56|3117.86|39
1644503430000|2022-02-10 14:30:30|3126.13|3118.43|3130.08|3122.38|3130.23|3122.53|3125.57|3117.87|39
1644503440000|2022-02-10 14:30:40|3130.1|3122.4|3130.29|3122.59|3130.78|3123.08|3129.32|3121.62|38
1644503450000|2022-02-10 14:30:50|3130.49|3122.79|3132.53|3124.83|3133.5|3125.8|3130.49|3122.79|39
1644503460000|2022-02-10 14:31:00|3132.98|3125.28|3138.96|3131.26|3140.98|3133.28|3132.98|3125.28|40
1644503470000|2022-02-10 14:31:10|3138.63|3130.93|3147.2|3139.5|3148.2|3140.5|3138.63|3130.93|39
1644503480000|2022-02-10 14:31:20|3146.57|3138.87|3142.74|3135.04|3146.57|3138.87|3142.41|3134.71|40
1644503490000|2022-02-10 14:31:30|3143.23|3135.53|3143.37|3135.67|3144.2|3136.5|3142.18|3134.48|40
1644503500000|2022-02-10 14:31:40|3144.05|3136.35|3140.62|3132.92|3144.18|3136.48|3140.42|3132.72|40
1644503510000|2022-02-10 14:31:50|3140.83|3133.13|3142.12|3134.42|3142.65|3134.95|3139.51|3131.81|40
1644503520000|2022-02-10 14:32:00|3141.87|3134.17|3138.94|3131.24|3141.87|3134.17|3138.83|3131.13|40
1644503530000|2022-02-10 14:32:10|3138.88|3131.18|3140.08|3132.38|3141.15|3133.45|3138.82|3131.12|39
1644503540000|2022-02-10 14:32:20|3140.18|3132.48|3139.4|3131.7|3141.07|3133.37|3139.11|3131.41|38
1644503550000|2022-02-10 14:32:30|3138.71|3131.01|3139.39|3131.69|3139.94|3132.24|3137.89|3130.19|40
1644503560000|2022-02-10 14:32:40|3139.35|3131.65|3140.25|3132.55|3140.93|3133.23|3139.34|3131.64|39
1644503570000|2022-02-10 14:32:50|3140.29|3132.59|3141.15|3133.45|3141.92|3134.22|3140.28|3132.58|36
1644503580000|2022-02-10 14:33:00|3141.08|3133.38|3138.64|3130.94|3141.08|3133.38|3138.12|3130.42|38
1644503590000|2022-02-10 14:33:10|3139.04|3131.34|3144.33|3136.63|3144.86|3137.16|3139.04|3131.34|38
1644503600000|2022-02-10 14:33:20|3144.28|3136.58|3143.6|3135.9|3144.55|3136.85|3143.38|3135.68|40
1644503610000|2022-02-10 14:33:30|3144|3136.3|3143.54|3135.84|3144.8|3137.1|3143.02|3135.32|37
1644503620000|2022-02-10 14:33:40|3143.29|3135.59|3143.33|3135.63|3144.68|3136.98|3142.02|3134.32|40
1644503630000|2022-02-10 14:33:50|3142.91|3135.21|3141.76|3134.06|3142.91|3135.21|3140.99|3133.29|39
1644503640000|2022-02-10 14:34:00|3142|3134.3|3139|3131.3|3142.01|3134.31|3139|3131.3|40
1644503650000|2022-02-10 14:34:10|3138.65|3130.95|3139.55|3131.85|3139.55|3131.85|3137.1|3129.4|40
1644503660000|2022-02-10 14:34:20|3139.47|3131.77|3137.48|3129.78|3139.5|3131.8|3137.48|3129.78|38
1644503670000|2022-02-10 14:34:30|3137.65|3129.95|3138.79|3131.09|3139.77|3132.07|3137.55|3129.85|40
1644503680000|2022-02-10 14:34:40|3138.77|3131.07|3143.46|3135.76|3144.16|3136.46|3138.71|3131.01|37
1644503690000|2022-02-10 14:34:50|3143.36|3135.66|3141.71|3134.01|3143.36|3135.66|3141|3133.3|39
1644503700000|2022-02-10 14:35:00|3141.77|3134.07|3142.47|3134.77|3144.07|3136.37|3141.48|3133.78|39
1644503710000|2022-02-10 14:35:10|3142.26|3134.56|3140.98|3133.28|3142.26|3134.56|3140.5|3132.8|36
1644503720000|2022-02-10 14:35:20|3141.22|3133.52|3139.23|3131.53|3141.22|3133.52|3138.78|3131.08|41
1644503730000|2022-02-10 14:35:30|3139.31|3131.61|3138.92|3131.22|3139.49|3131.79|3137.43|3129.73|39
1644503740000|2022-02-10 14:35:40|3138.93|3131.23|3139.03|3131.33|3140.82|3133.12|3138.83|3131.13|39
1644503750000|2022-02-10 14:35:50|3138.87|3131.17|3140.88|3133.18|3140.88|3133.18|3138.87|3131.17|38
1644503760000|2022-02-10 14:36:00|3140.9|3133.2|3142.45|3134.75|3143.74|3136.04|3140.9|3133.2|38
1644503770000|2022-02-10 14:36:10|3142.62|3134.92|3142.83|3135.13|3143.88|3136.18|3142.38|3134.68|40
1644503780000|2022-02-10 14:36:20|3142.76|3135.06|3143.33|3135.63|3144.02|3136.32|3141.82|3134.12|38
1644503790000|2022-02-10 14:36:30|3143.17|3135.47|3142.93|3135.23|3144.56|3136.86|3142.78|3135.08|39
1644503800000|2022-02-10 14:36:40|3142.42|3134.72|3141.17|3133.47|3142.42|3134.72|3140.07|3132.37|39
1644503810000|2022-02-10 14:36:50|3140.61|3132.91|3142.55|3134.85|3142.96|3135.26|3140.61|3132.91|39
1644503820000|2022-02-10 14:37:00|3142.24|3134.54|3145.16|3137.46|3145.7|3138|3142.24|3134.54|40
1644503830000|2022-02-10 14:37:10|3145.11|3137.41|3143.27|3135.57|3145.11|3137.41|3143.27|3135.57|37
1644503840000|2022-02-10 14:37:20|3143.55|3135.85|3143.26|3135.56|3143.57|3135.87|3142.03|3134.33|40
1644503850000|2022-02-10 14:37:30|3143.72|3136.02|3144.26|3136.56|3144.7|3137|3143.43|3135.73|37
1644503860000|2022-02-10 14:37:40|3144.25|3136.55|3145.94|3138.24|3146.51|3138.81|3144.21|3136.51|38
1644503870000|2022-02-10 14:37:50|3145.87|3138.17|3147.58|3139.88|3147.97|3140.27|3145.87|3138.17|38
1644503880000|2022-02-10 14:38:00|3147.35|3139.65|3143.89|3136.19|3147.77|3140.07|3143.89|3136.19|38
1644503890000|2022-02-10 14:38:10|3143.73|3136.03|3143.87|3136.17|3144.13|3136.43|3142.75|3135.05|38
1644503900000|2022-02-10 14:38:20|3144.01|3136.31|3142.97|3135.27|3144.01|3136.31|3142.5|3134.8|38
1644503910000|2022-02-10 14:38:30|3143.42|3135.72|3142.59|3134.89|3143.42|3135.72|3142.31|3134.61|38
1644503920000|2022-02-10 14:38:40|3142.63|3134.93|3143.98|3136.28|3144.83|3137.13|3142.45|3134.75|40
1644503930000|2022-02-10 14:38:50|3144.01|3136.31|3143.31|3135.61|3144.54|3136.84|3142.92|3135.22|38
1644503940000|2022-02-10 14:39:00|3143.06|3135.36|3143.57|3135.87|3144.05|3136.35|3142.85|3135.15|36
1644503950000|2022-02-10 14:39:10|3143.58|3135.88|3145.81|3138.11|3146.44|3138.74|3142.8|3135.1|38
1644503960000|2022-02-10 14:39:20|3145.77|3138.07|3146.2|3138.5|3146.91|3139.21|3144.24|3136.54|37
1644503970000|2022-02-10 14:39:30|3146.26|3138.56|3147.93|3140.23|3147.96|3140.26|3146.03|3138.33|38
1644503980000|2022-02-10 14:39:40|3148.08|3140.38|3147.53|3139.83|3148.16|3140.46|3146.97|3139.27|38
1644503990000|2022-02-10 14:39:50|3147.4|3139.7|3146.06|3138.36|3147.54|3139.84|3144.86|3137.16|39
1644504000000|2022-02-10 14:40:00|3146.1|3138.4|3147.4|3139.7|3147.8|3140.1|3146.1|3138.4|37
1644504010000|2022-02-10 14:40:10|3147.31|3139.61|3150.28|3142.58|3150.49|3142.79|3146.95|3139.25|36
1644504020000|2022-02-10 14:40:20|3150.19|3142.49|3146.64|3138.94|3150.19|3142.49|3146.64|3138.94|40
1644504030000|2022-02-10 14:40:30|3147.19|3139.49|3145.43|3137.73|3148.18|3140.48|3145.26|3137.56|37
1644504040000|2022-02-10 14:40:40|3145.22|3137.52|3144.72|3137.02|3146.09|3138.39|3144.72|3137.02|35
1644504050000|2022-02-10 14:40:50|3145.28|3137.58|3146.36|3138.66|3146.6|3138.9|3145.28|3137.58|35
1644504060000|2022-02-10 14:41:00|3146.51|3138.81|3144.44|3136.74|3146.6|3138.9|3144.01|3136.31|39
1644504070000|2022-02-10 14:41:10|3144.04|3136.34|3145.89|3138.19|3145.91|3138.21|3144.04|3136.34|36
1644504080000|2022-02-10 14:41:20|3145.94|3138.24|3145.71|3138.01|3145.94|3138.24|3144.59|3136.89|36
1644504090000|2022-02-10 14:41:30|3145.48|3137.78|3144.18|3136.48|3145.7|3138|3143.72|3136.02|34
1644504100000|2022-02-10 14:41:40|3144.29|3136.59|3143.85|3136.15|3144.9|3137.2|3143.45|3135.75|37
1644504110000|2022-02-10 14:41:50|3143.73|3136.03|3143.27|3135.57|3144.3|3136.6|3142.98|3135.28|36
1644504120000|2022-02-10 14:42:00|3142.91|3135.21|3142.88|3135.18|3144|3136.3|3142.68|3134.98|39
1644504130000|2022-02-10 14:42:10|3142.9|3135.2|3142|3134.3|3142.9|3135.2|3141.25|3133.55|40
1644504140000|2022-02-10 14:42:20|3141.98|3134.28|3142.72|3135.02|3142.72|3135.02|3140.7|3133|38
1644504150000|2022-02-10 14:42:30|3143.03|3135.33|3144.08|3136.38|3144.9|3137.2|3143.03|3135.33|39
1644504160000|2022-02-10 14:42:40|3144.17|3136.47|3144.45|3136.75|3144.59|3136.89|3143.41|3135.71|38
1644504170000|2022-02-10 14:42:50|3144.3|3136.6|3143.9|3136.2|3144.88|3137.18|3143.56|3135.86|37
1644504180000|2022-02-10 14:43:00|3143.73|3136.03|3143.37|3135.67|3144.93|3137.23|3142.3|3134.6|38
1644504190000|2022-02-10 14:43:10|3143.45|3135.75|3145.18|3137.48|3146.19|3138.49|3143.06|3135.36|38
1644504200000|2022-02-10 14:43:20|3144.6|3136.9|3145.02|3137.32|3145.02|3137.32|3143.52|3135.82|34
1644504210000|2022-02-10 14:43:30|3144.55|3136.85|3144.3|3136.6|3144.79|3137.09|3143.57|3135.87|38
1644504220000|2022-02-10 14:43:40|3144.37|3136.67|3142.72|3135.02|3145.4|3137.7|3141.54|3133.84|37
1644504230000|2022-02-10 14:43:50|3142.53|3134.83|3138.1|3130.4|3142.74|3135.04|3138.03|3130.33|38
1644504240000|2022-02-10 14:44:00|3137.84|3130.14|3137.16|3129.46|3138.68|3130.98|3136.89|3129.19|39
1644504250000|2022-02-10 14:44:10|3137.19|3129.49|3136.7|3129|3137.64|3129.94|3136.4|3128.7|38
1644504260000|2022-02-10 14:44:20|3136.67|3128.97|3133.38|3125.68|3136.78|3129.08|3133.08|3125.38|39
1644504270000|2022-02-10 14:44:30|3133.71|3126.01|3134.09|3126.39|3134.21|3126.51|3133.33|3125.63|39
1644504280000|2022-02-10 14:44:40|3133.93|3126.23|3133.44|3125.74|3134.37|3126.67|3133.2|3125.5|38
1644504290000|2022-02-10 14:44:50|3133.57|3125.87|3135.67|3127.97|3136.18|3128.48|3133.54|3125.84|36
1644504300000|2022-02-10 14:45:00|3135.78|3128.08|3137.77|3130.07|3138.04|3130.34|3135.66|3127.96|40
1644504310000|2022-02-10 14:45:10|3137.76|3130.06|3136.55|3128.85|3139.28|3131.58|3136.24|3128.54|40
1644504320000|2022-02-10 14:45:20|3136.45|3128.75|3136.8|3129.1|3137.74|3130.04|3136.22|3128.52|39
1644504330000|2022-02-10 14:45:30|3136.74|3129.04|3135.93|3128.23|3136.83|3129.13|3135.42|3127.72|40
1644504340000|2022-02-10 14:45:40|3135.61|3127.91|3136.17|3128.47|3136.17|3128.47|3134.38|3126.68|38
1644504350000|2022-02-10 14:45:50|3136.47|3128.77|3137.62|3129.92|3138.06|3130.36|3136.27|3128.57|37
1644504360000|2022-02-10 14:46:00|3137.74|3130.04|3136.61|3128.91|3138.02|3130.32|3136.61|3128.91|34
1644504370000|2022-02-10 14:46:10|3136.77|3129.07|3137.79|3130.09|3137.85|3130.15|3136.77|3129.07|29
1644504380000|2022-02-10 14:46:20|3137.8|3130.1|3137.59|3129.89|3138.68|3130.98|3137.54|3129.84|24
1644504390000|2022-02-10 14:46:30|3137.73|3130.03|3137.46|3129.76|3137.73|3130.03|3136.86|3129.16|37
1644504400000|2022-02-10 14:46:40|3137.28|3129.58|3137.31|3129.61|3138.35|3130.65|3135.85|3128.15|35
1644504410000|2022-02-10 14:46:50|3137.87|3130.17|3136.35|3128.65|3137.87|3130.17|3136.07|3128.37|38
1644504420000|2022-02-10 14:47:00|3137.83|3130.13|3138.06|3130.36|3140.08|3132.38|3135.85|3128.15|39
1644504430000|2022-02-10 14:47:10|3137.81|3130.11|3137.7|3130|3138.69|3130.99|3137.38|3129.68|38
1644504440000|2022-02-10 14:47:20|3137.48|3129.78|3135.04|3127.34|3137.48|3129.78|3134.84|3127.14|39
1644504450000|2022-02-10 14:47:30|3135.2|3127.5|3134.16|3126.46|3135.7|3128|3134.16|3126.46|40
1644504460000|2022-02-10 14:47:40|3133.84|3126.14|3134.29|3126.59|3134.29|3126.59|3131.95|3124.25|40
1644504470000|2022-02-10 14:47:50|3134.19|3126.49|3134.51|3126.81|3135.02|3127.32|3133.41|3125.71|37
1644504480000|2022-02-10 14:48:00|3134.08|3126.38|3132.27|3124.57|3134.43|3126.73|3132.17|3124.47|39
1644504490000|2022-02-10 14:48:10|3132.2|3124.5|3131.37|3123.67|3132.58|3124.88|3131.07|3123.37|35
1644504500000|2022-02-10 14:48:20|3131.26|3123.56|3129.5|3121.8|3131.36|3123.66|3129.5|3121.8|40
1644504510000|2022-02-10 14:48:30|3129.78|3122.08|3130|3122.3|3130.02|3122.32|3129.44|3121.74|34
1644504520000|2022-02-10 14:48:40|3129.97|3122.27|3128.22|3120.52|3129.98|3122.28|3126.43|3118.73|40
1644504530000|2022-02-10 14:48:50|3128.3|3120.6|3127.72|3120.02|3128.76|3121.06|3127.33|3119.63|38
1644504540000|2022-02-10 14:49:00|3127.82|3120.12|3126.17|3118.47|3128.03|3120.33|3126.03|3118.33|40
1644504550000|2022-02-10 14:49:10|3126.16|3118.46|3127.78|3120.08|3127.78|3120.08|3125.94|3118.24|35
1644504560000|2022-02-10 14:49:20|3127.72|3120.02|3128.74|3121.04|3130.85|3123.15|3127.72|3120.02|37
1644504570000|2022-02-10 14:49:30|3128.6|3120.9|3128.83|3121.13|3129.54|3121.84|3127.72|3120.02|40
1644504580000|2022-02-10 14:49:40|3128.96|3121.26|3130.15|3122.45|3130.15|3122.45|3128.95|3121.25|32
1644504590000|2022-02-10 14:49:50|3129.93|3122.23|3130.79|3123.09|3130.79|3123.09|3129.6|3121.9|36
1644504600000|2022-02-10 14:50:00|3130.73|3123.03|3132.6|3124.9|3132.63|3124.93|3130|3122.3|39
1644504610000|2022-02-10 14:50:10|3132.94|3125.24|3137.83|3130.13|3138.58|3130.88|3132.94|3125.24|38
1644504620000|2022-02-10 14:50:20|3137.93|3130.23|3142.29|3134.59|3142.46|3134.76|3137.93|3130.23|39
1644504630000|2022-02-10 14:50:30|3142.32|3134.62|3143.82|3136.12|3143.85|3136.15|3141.47|3133.77|39
1644504640000|2022-02-10 14:50:40|3145.37|3137.67|3144.72|3137.02|3146.66|3138.96|3144.23|3136.53|39
1644504650000|2022-02-10 14:50:50|3144.73|3137.03|3144.7|3137|3145.29|3137.59|3143.97|3136.27|39
1644504660000|2022-02-10 14:51:00|3144.43|3136.73|3143.75|3136.05|3144.74|3137.04|3142.83|3135.13|37
1644504670000|2022-02-10 14:51:10|3144.05|3136.35|3146.55|3138.85|3146.55|3138.85|3143.94|3136.24|36
1644504680000|2022-02-10 14:51:20|3146.68|3138.98|3148.06|3140.36|3149.08|3141.38|3146.68|3138.98|37
1644504690000|2022-02-10 14:51:30|3148.04|3140.34|3147.63|3139.93|3148.2|3140.5|3147.05|3139.35|39
1644504700000|2022-02-10 14:51:40|3147.85|3140.15|3146.79|3139.09|3148.17|3140.47|3146.42|3138.72|40
1644504710000|2022-02-10 14:51:50|3146.85|3139.15|3145.56|3137.86|3147.05|3139.35|3143.45|3135.75|40
1644504720000|2022-02-10 14:52:00|3145.46|3137.76|3147.91|3140.21|3148|3140.3|3145.46|3137.76|39
1644504730000|2022-02-10 14:52:10|3147.44|3139.74|3148.46|3140.76|3148.48|3140.78|3147.16|3139.46|39
1644504740000|2022-02-10 14:52:20|3148.83|3141.13|3151.54|3143.84|3151.56|3143.86|3148.76|3141.06|37
1644504750000|2022-02-10 14:52:30|3151.76|3144.06|3152.41|3144.71|3153.01|3145.31|3151.22|3143.52|39
1644504760000|2022-02-10 14:52:40|3151.72|3144.02|3152.48|3144.78|3152.81|3145.11|3151.09|3143.39|37
1644504770000|2022-02-10 14:52:50|3152.03|3144.33|3152.32|3144.62|3153.55|3145.85|3151.9|3144.2|39
1644504780000|2022-02-10 14:53:00|3152.06|3144.36|3151.13|3143.43|3152.75|3145.05|3150.39|3142.69|37
1644504790000|2022-02-10 14:53:10|3151.53|3143.83|3151.98|3144.28|3152.61|3144.91|3150.85|3143.15|39
1644504800000|2022-02-10 14:53:20|3151.95|3144.25|3151.87|3144.17|3152.31|3144.61|3150.88|3143.18|38
1644504810000|2022-02-10 14:53:30|3151.67|3143.97|3149.3|3141.6|3151.82|3144.12|3149.24|3141.54|38
1644504820000|2022-02-10 14:53:40|3149.22|3141.52|3150.96|3143.26|3150.96|3143.26|3148.97|3141.27|37
1644504830000|2022-02-10 14:53:50|3151.19|3143.49|3151.54|3143.84|3151.54|3143.84|3150.5|3142.8|37
1644504840000|2022-02-10 14:54:00|3151.51|3143.81|3150.98|3143.28|3152.31|3144.61|3150.69|3142.99|37
1644504850000|2022-02-10 14:54:10|3150.99|3143.29|3149.98|3142.28|3150.99|3143.29|3149.69|3141.99|36
1644504860000|2022-02-10 14:54:20|3149.93|3142.23|3151.43|3143.73|3151.61|3143.91|3149.93|3142.23|32
1644504870000|2022-02-10 14:54:30|3151.29|3143.59|3150.1|3142.4|3151.55|3143.85|3150.05|3142.35|36
1644504880000|2022-02-10 14:54:40|3150.07|3142.37|3149.45|3141.75|3150.25|3142.55|3149.32|3141.62|36
1644504890000|2022-02-10 14:54:50|3149.44|3141.74|3150.07|3142.37|3150.08|3142.38|3148.8|3141.1|39
1644504900000|2022-02-10 14:55:00|3149.75|3142.05|3147.13|3139.43|3149.97|3142.27|3147.13|3139.43|37
1644504910000|2022-02-10 14:55:10|3146.79|3139.09|3147.22|3139.52|3148.16|3140.46|3146.79|3139.09|32
1644504920000|2022-02-10 14:55:20|3147.25|3139.55|3147.69|3139.99|3148|3140.3|3146.93|3139.23|35
1644504930000|2022-02-10 14:55:30|3147.7|3140|3151.19|3143.49|3151.19|3143.49|3147.7|3140|36
1644504940000|2022-02-10 14:55:40|3151.15|3143.45|3151.78|3144.08|3152.01|3144.31|3150.93|3143.23|37
1644504950000|2022-02-10 14:55:50|3151.55|3143.85|3155.75|3148.05|3155.95|3148.25|3151.49|3143.79|40
1644504960000|2022-02-10 14:56:00|3155.91|3148.21|3155.43|3147.73|3156.88|3149.18|3154.99|3147.29|38
1644504970000|2022-02-10 14:56:10|3154.94|3147.24|3153.21|3145.51|3155.07|3147.37|3153.21|3145.51|40
1644504980000|2022-02-10 14:56:20|3153.14|3145.44|3151.78|3144.08|3153.17|3145.47|3150.09|3142.39|39
1644504990000|2022-02-10 14:56:30|3152.29|3144.59|3151.96|3144.26|3153.05|3145.35|3151.21|3143.51|39
1644505000000|2022-02-10 14:56:40|3151.77|3144.07|3151.85|3144.15|3152.1|3144.4|3151.62|3143.92|37
1644505010000|2022-02-10 14:56:50|3151.86|3144.16|3151.95|3144.25|3152.06|3144.36|3151.21|3143.51|37
1644505020000|2022-02-10 14:57:00|3152|3144.3|3151.53|3143.83|3153.15|3145.45|3151.53|3143.83|33
1644505030000|2022-02-10 14:57:10|3151.7|3144|3151.96|3144.26|3153.01|3145.31|3151.16|3143.46|33
1644505040000|2022-02-10 14:57:20|3151.8|3144.1|3150.21|3142.51|3152.22|3144.52|3150.19|3142.49|39
1644505050000|2022-02-10 14:57:30|3149.95|3142.25|3150.82|3143.12|3150.82|3143.12|3149.04|3141.34|38
1644505060000|2022-02-10 14:57:40|3150.77|3143.07|3150.96|3143.26|3151.64|3143.94|3150.42|3142.72|39
1644505070000|2022-02-10 14:57:50|3151|3143.3|3151.52|3143.82|3151.54|3143.84|3150.39|3142.69|38
1644505080000|2022-02-10 14:58:00|3151.72|3144.02|3152.88|3145.18|3152.91|3145.21|3151.72|3144.02|38
1644505090000|2022-02-10 14:58:10|3153.06|3145.36|3153|3145.3|3153.13|3145.43|3152.88|3145.18|32
1644505100000|2022-02-10 14:58:20|3153.04|3145.34|3153.46|3145.76|3154.02|3146.32|3153.04|3145.34|38
1644505110000|2022-02-10 14:58:30|3154.03|3146.33|3154.53|3146.83|3154.84|3147.14|3153.41|3145.71|37
1644505120000|2022-02-10 14:58:40|3154.38|3146.68|3154.68|3146.98|3154.85|3147.15|3153.98|3146.28|35
1644505130000|2022-02-10 14:58:50|3154.83|3147.13|3155.11|3147.41|3155.24|3147.54|3154.72|3147.02|33
1644505140000|2022-02-10 14:59:00|3155.1|3147.4|3156.35|3148.65|3156.4|3148.7|3154.92|3147.22|31
1644505150000|2022-02-10 14:59:10|3156.74|3149.04|3159.29|3151.59|3161.29|3153.59|3156.74|3149.04|40
1644505160000|2022-02-10 14:59:20|3159.23|3151.53|3159.12|3151.42|3160.58|3152.88|3158.3|3150.6|39
1644505170000|2022-02-10 14:59:30|3158.92|3151.22|3164.67|3156.97|3164.67|3156.97|3157.96|3150.26|36
1644505180000|2022-02-10 14:59:40|3164.46|3156.76|3171.66|3163.96|3172.8|3165.1|3163.15|3155.45|40
1644505190000|2022-02-10 14:59:50|3171.15|3163.45|3175.4|3167.7|3175.64|3167.94|3169.54|3161.84|39
1644505200000|2022-02-10 15:00:00|3175.23|3167.53|3177.8|3170.1|3183.35|3175.65|3175.23|3167.53|39
1644505210000|2022-02-10 15:00:10|3177.65|3169.95|3173.88|3166.18|3177.94|3170.24|3173.62|3165.92|40
1644505220000|2022-02-10 15:00:20|3172.57|3164.87|3168.53|3160.83|3172.75|3165.05|3168.53|3160.83|40
1644505230000|2022-02-10 15:00:30|3168.76|3161.06|3170.19|3162.49|3170.57|3162.87|3166.42|3158.72|40
1644505240000|2022-02-10 15:00:40|3169.61|3161.91|3173.63|3165.93|3173.63|3165.93|3169.06|3161.36|40
1644505250000|2022-02-10 15:00:50|3174.47|3166.77|3175.06|3167.36|3175.89|3168.19|3173.49|3165.79|39
1644505260000|2022-02-10 15:01:00|3174.8|3167.1|3171.29|3163.59|3175.94|3168.24|3170.16|3162.46|40
1644505270000|2022-02-10 15:01:10|3171.04|3163.34|3169.17|3161.47|3172.11|3164.41|3168.14|3160.44|39
1644505280000|2022-02-10 15:01:20|3168.24|3160.54|3169.88|3162.18|3170.57|3162.87|3168.06|3160.36|38
1644505290000|2022-02-10 15:01:30|3169.89|3162.19|3172.8|3165.1|3173.57|3165.87|3168.6|3160.9|39
1644505300000|2022-02-10 15:01:40|3172.7|3165|3179.8|3172.1|3180.51|3172.81|3172.62|3164.92|40
1644505310000|2022-02-10 15:01:50|3179.64|3171.94|3181.22|3173.52|3182.01|3174.31|3179.64|3171.94|41
1644505320000|2022-02-10 15:02:00|3181.01|3173.31|3180.26|3172.56|3181.02|3173.32|3178.95|3171.25|38
1644505330000|2022-02-10 15:02:10|3180.29|3172.59|3180.37|3172.67|3182.34|3174.64|3180.14|3172.44|38
1644505340000|2022-02-10 15:02:20|3180.3|3172.6|3184.79|3177.09|3185.09|3177.39|3180.06|3172.36|39
1644505350000|2022-02-10 15:02:30|3184.87|3177.17|3193.82|3186.12|3196.85|3189.15|3184.15|3176.45|40
1644505360000|2022-02-10 15:02:40|3194.53|3186.83|3202.03|3194.33|3202.59|3194.89|3193.6|3185.9|40
1644505370000|2022-02-10 15:02:50|3201.11|3193.41|3206.42|3198.72|3211.22|3203.52|3200.39|3192.69|40
1644505380000|2022-02-10 15:03:00|3205.75|3198.05|3197.22|3189.52|3205.75|3198.05|3197.06|3189.36|39
1644505390000|2022-02-10 15:03:10|3197.14|3189.44|3203.43|3195.73|3203.43|3195.73|3193.78|3186.08|39
1644505400000|2022-02-10 15:03:20|3203.33|3195.63|3201.08|3193.38|3204.89|3197.19|3198.83|3191.13|38
1644505410000|2022-02-10 15:03:30|3200.81|3193.11|3200.07|3192.37|3200.91|3193.21|3197.05|3189.35|40
1644505420000|2022-02-10 15:03:40|3201.93|3194.23|3203.4|3195.7|3206.14|3198.44|3201.93|3194.23|40
1644505430000|2022-02-10 15:03:50|3203.65|3195.95|3215.17|3207.47|3216.67|3208.97|3203.65|3195.95|38
1644505440000|2022-02-10 15:04:00|3213.79|3206.09|3220.46|3212.76|3222.77|3215.07|3210.67|3202.97|39
1644505450000|2022-02-10 15:04:10|3220.67|3212.97|3225.52|3217.82|3230.51|3222.81|3217.65|3209.95|40
1644505460000|2022-02-10 15:04:20|3225.28|3217.58|3228.87|3221.17|3234.89|3227.19|3225.28|3217.58|39
1644505470000|2022-02-10 15:04:30|3226.48|3218.78|3229.62|3221.92|3231.64|3223.94|3225.46|3217.76|40
1644505480000|2022-02-10 15:04:40|3230.49|3222.79|3232.45|3224.75|3234.37|3226.67|3228.8|3221.1|39
1644505490000|2022-02-10 15:04:50|3232.85|3225.15|3228.97|3221.27|3233.4|3225.7|3225.9|3218.2|40
1644505500000|2022-02-10 15:05:00|3228.65|3220.95|3226.15|3218.45|3228.82|3221.12|3224.47|3216.77|39
1644505510000|2022-02-10 15:05:10|3225.38|3217.68|3220.67|3212.97|3226.64|3218.94|3220.67|3212.97|39
1644505520000|2022-02-10 15:05:20|3220.85|3213.15|3221.26|3213.56|3224.88|3217.18|3219.1|3211.4|39
1644505530000|2022-02-10 15:05:30|3221.33|3213.63|3221.18|3213.48|3222.52|3214.82|3221.05|3213.35|39
1644505540000|2022-02-10 15:05:40|3221.22|3213.52|3218.5|3210.8|3221.39|3213.69|3217.73|3210.03|39
1644505550000|2022-02-10 15:05:50|3218.27|3210.57|3221.28|3213.58|3221.46|3213.76|3217.41|3209.71|40
1644505560000|2022-02-10 15:06:00|3221.17|3213.47|3225.73|3218.03|3225.84|3218.14|3221.17|3213.47|39
1644505570000|2022-02-10 15:06:10|3226.5|3218.8|3228.18|3220.48|3231.94|3224.24|3226.5|3218.8|39
1644505580000|2022-02-10 15:06:20|3228.19|3220.49|3226.1|3218.4|3230.75|3223.05|3226.09|3218.39|39
1644505590000|2022-02-10 15:06:30|3226.13|3218.43|3223.63|3215.93|3229.07|3221.37|3223.63|3215.93|38
1644505600000|2022-02-10 15:06:40|3224.44|3216.74|3225.77|3218.07|3225.77|3218.07|3223.17|3215.47|39
1644505610000|2022-02-10 15:06:50|3226.01|3218.31|3223.34|3215.64|3226.6|3218.9|3222.79|3215.09|38
1644505620000|2022-02-10 15:07:00|3223.39|3215.69|3224|3216.3|3224.12|3216.42|3222.95|3215.25|39
1644505630000|2022-02-10 15:07:10|3224.03|3216.33|3224.65|3216.95|3224.65|3216.95|3223.32|3215.62|39
1644505640000|2022-02-10 15:07:20|3225.24|3217.54|3229.86|3222.16|3230.12|3222.42|3225.16|3217.46|38
1644505650000|2022-02-10 15:07:30|3230.44|3222.74|3227.64|3219.94|3231.09|3223.39|3227.33|3219.63|39
1644505660000|2022-02-10 15:07:40|3227.12|3219.42|3226.19|3218.49|3227.84|3220.14|3224.24|3216.54|39
1644505670000|2022-02-10 15:07:50|3226.12|3218.42|3224.92|3217.22|3226.63|3218.93|3224.85|3217.15|40
1644505680000|2022-02-10 15:08:00|3225.08|3217.38|3227.84|3220.14|3227.98|3220.28|3225.08|3217.38|39
1644505690000|2022-02-10 15:08:10|3227.95|3220.25|3228.96|3221.26|3229.1|3221.4|3227.47|3219.77|39
1644505700000|2022-02-10 15:08:20|3229.09|3221.39|3227.11|3219.41|3229.11|3221.41|3226.61|3218.91|39
1644505710000|2022-02-10 15:08:30|3227.31|3219.61|3229.89|3222.19|3230.06|3222.36|3227.12|3219.42|39
1644505720000|2022-02-10 15:08:40|3229.69|3221.99|3230.35|3222.65|3232.1|3224.4|3229.56|3221.86|40
1644505730000|2022-02-10 15:08:50|3230.42|3222.72|3228.13|3220.43|3230.42|3222.72|3227.88|3220.18|39
1644505740000|2022-02-10 15:09:00|3227.88|3220.18|3229.28|3221.58|3229.83|3222.13|3227.84|3220.14|40
1644505750000|2022-02-10 15:09:10|3230.05|3222.35|3232.94|3225.24|3234.08|3226.38|3229.4|3221.7|34
1644505760000|2022-02-10 15:09:20|3233.2|3225.5|3240.18|3232.48|3242.13|3234.43|3233.2|3225.5|40
1644505770000|2022-02-10 15:09:30|3240.49|3232.79|3242.47|3234.77|3242.47|3234.77|3239.63|3231.93|39
1644505780000|2022-02-10 15:09:40|3242.43|3234.73|3245.23|3237.53|3245.73|3238.03|3241.35|3233.65|39
1644505790000|2022-02-10 15:09:50|3245.06|3237.36|3244.73|3237.03|3245.29|3237.59|3242.76|3235.06|38
1644505800000|2022-02-10 15:10:00|3244.77|3237.07|3249.26|3241.56|3249.26|3241.56|3244.77|3237.07|40
1644505810000|2022-02-10 15:10:10|3249.21|3241.51|3243.77|3236.07|3249.21|3241.51|3243.77|3236.07|40
1644505820000|2022-02-10 15:10:20|3243.33|3235.63|3247.21|3239.51|3248.73|3241.03|3243.12|3235.42|40
1644505830000|2022-02-10 15:10:30|3247.45|3239.75|3241.33|3233.63|3248.3|3240.6|3241.33|3233.63|40
1644505840000|2022-02-10 15:10:40|3241.42|3233.72|3236.95|3229.25|3242.82|3235.12|3236.95|3229.25|40
1644505850000|2022-02-10 15:10:50|3236.91|3229.21|3233.29|3225.59|3237.26|3229.56|3233.29|3225.59|38
1644505860000|2022-02-10 15:11:00|3233.23|3225.53|3232.76|3225.06|3234.02|3226.32|3230.68|3222.98|40
1644505870000|2022-02-10 15:11:10|3232.58|3224.88|3234.12|3226.42|3235.51|3227.81|3232.53|3224.83|39
1644505880000|2022-02-10 15:11:20|3234.53|3226.83|3240.29|3232.59|3241.04|3233.34|3234.31|3226.61|38
1644505890000|2022-02-10 15:11:30|3240.35|3232.65|3238.8|3231.1|3240.35|3232.65|3238.06|3230.36|39
1644505900000|2022-02-10 15:11:40|3238.33|3230.63|3239.49|3231.79|3240.22|3232.52|3237.41|3229.71|38
1644505910000|2022-02-10 15:11:50|3239.54|3231.84|3236.7|3229|3239.54|3231.84|3235.35|3227.65|39
1644505920000|2022-02-10 15:12:00|3236.82|3229.12|3236.81|3229.11|3239.18|3231.48|3236.72|3229.02|40
1644505930000|2022-02-10 15:12:10|3236.4|3228.7|3234.6|3226.9|3236.49|3228.79|3234.49|3226.79|39
1644505940000|2022-02-10 15:12:20|3234.68|3226.98|3235.56|3227.86|3235.72|3228.02|3233.2|3225.5|40
1644505950000|2022-02-10 15:12:30|3235.82|3228.12|3237.63|3229.93|3237.72|3230.02|3235.67|3227.97|39
1644505960000|2022-02-10 15:12:40|3237.61|3229.91|3237.77|3230.07|3237.85|3230.15|3235.12|3227.42|38
1644505970000|2022-02-10 15:12:50|3237.35|3229.65|3237.87|3230.17|3237.87|3230.17|3237.07|3229.37|34
1644505980000|2022-02-10 15:13:00|3237.84|3230.14|3239.12|3231.42|3239.65|3231.95|3237.55|3229.85|37
1644505990000|2022-02-10 15:13:10|3239.2|3231.5|3233.05|3225.35|3239.68|3231.98|3233.01|3225.31|39
1644506000000|2022-02-10 15:13:20|3232.89|3225.19|3230.06|3222.36|3232.89|3225.19|3229.77|3222.07|40
1644506010000|2022-02-10 15:13:30|3230.13|3222.43|3224.56|3216.86|3230.23|3222.53|3224.48|3216.78|39
1644506020000|2022-02-10 15:13:40|3224.52|3216.82|3218.64|3210.94|3225.59|3217.89|3218.64|3210.94|38
1644506030000|2022-02-10 15:13:50|3219.07|3211.37|3220.79|3213.09|3222.45|3214.75|3219.05|3211.35|39
1644506040000|2022-02-10 15:14:00|3221.46|3213.76|3219.9|3212.2|3222.54|3214.84|3219.57|3211.87|39
1644506050000|2022-02-10 15:14:10|3220.28|3212.58|3224|3216.3|3224.06|3216.36|3220.16|3212.46|39
1644506060000|2022-02-10 15:14:20|3223.98|3216.28|3225.75|3218.05|3226.3|3218.6|3223.98|3216.28|40
1644506070000|2022-02-10 15:14:30|3225.65|3217.95|3224.34|3216.64|3225.65|3217.95|3224.18|3216.48|38
1644506080000|2022-02-10 15:14:40|3224.42|3216.72|3226.26|3218.56|3226.27|3218.57|3224.42|3216.72|37
1644506090000|2022-02-10 15:14:50|3226.44|3218.74|3226.78|3219.08|3227.53|3219.83|3226.23|3218.53|39
1644506100000|2022-02-10 15:15:00|3226.8|3219.1|3227.93|3220.23|3230.1|3222.4|3226.71|3219.01|39
1644506110000|2022-02-10 15:15:10|3227.95|3220.25|3231.26|3223.56|3231.26|3223.56|3227.95|3220.25|39
1644506120000|2022-02-10 15:15:20|3231.06|3223.36|3234.93|3227.23|3234.93|3227.23|3230.6|3222.9|39
1644506130000|2022-02-10 15:15:30|3235.02|3227.32|3236.5|3228.8|3236.61|3228.91|3233.71|3226.01|40
1644506140000|2022-02-10 15:15:40|3236.4|3228.7|3229.46|3221.76|3236.4|3228.7|3229.46|3221.76|40
1644506150000|2022-02-10 15:15:50|3228.24|3220.54|3231.32|3223.62|3231.54|3223.84|3226.88|3219.18|40
1644506160000|2022-02-10 15:16:00|3230.32|3222.62|3229.72|3222.02|3231.84|3224.14|3229.72|3222.02|39
1644506170000|2022-02-10 15:16:10|3229.83|3222.13|3226.71|3219.01|3229.83|3222.13|3225.12|3217.42|40
1644506180000|2022-02-10 15:16:20|3226.76|3219.06|3222.57|3214.87|3227.75|3220.05|3222|3214.3|40
1644506190000|2022-02-10 15:16:30|3222.36|3214.66|3224.6|3216.9|3225.27|3217.57|3220.98|3213.28|37
1644506200000|2022-02-10 15:16:40|3224.64|3216.94|3222.88|3215.18|3224.82|3217.12|3221.5|3213.8|37
1644506210000|2022-02-10 15:16:50|3222.7|3215|3219.38|3211.68|3222.82|3215.12|3218.81|3211.11|40
1644506220000|2022-02-10 15:17:00|3219.43|3211.73|3224.89|3217.19|3225.6|3217.9|3219.39|3211.69|39
1644506230000|2022-02-10 15:17:10|3225|3217.3|3227.22|3219.52|3227.22|3219.52|3224.72|3217.02|38
1644506240000|2022-02-10 15:17:20|3227.35|3219.65|3226.48|3218.78|3228.03|3220.33|3225.71|3218.01|40
1644506250000|2022-02-10 15:17:30|3226.55|3218.85|3224.21|3216.51|3226.91|3219.21|3222.23|3214.53|40
1644506260000|2022-02-10 15:17:40|3224.61|3216.91|3224.94|3217.24|3225.43|3217.73|3223.75|3216.05|39
1644506270000|2022-02-10 15:17:50|3225.05|3217.35|3223.61|3215.91|3225.05|3217.35|3223.53|3215.83|37
1644506280000|2022-02-10 15:18:00|3223.64|3215.94|3226.48|3218.78|3227.83|3220.13|3222.61|3214.91|38
1644506290000|2022-02-10 15:18:10|3226.33|3218.63|3224.45|3216.75|3226.55|3218.85|3224.45|3216.75|36
1644506300000|2022-02-10 15:18:20|3224.47|3216.77|3226.68|3218.98|3227.13|3219.43|3224.47|3216.77|39
1644506310000|2022-02-10 15:18:30|3226.16|3218.46|3227.67|3219.97|3229.8|3222.1|3225.71|3218.01|40
1644506320000|2022-02-10 15:18:40|3227.77|3220.07|3226.4|3218.7|3228.78|3221.08|3226.21|3218.51|35
1644506330000|2022-02-10 15:18:50|3226.7|3219|3227.87|3220.17|3228.4|3220.7|3226.69|3218.99|40
1644506340000|2022-02-10 15:19:00|3228.07|3220.37|3227.8|3220.1|3229.44|3221.74|3227.4|3219.7|39
1644506350000|2022-02-10 15:19:10|3227.94|3220.24|3229.75|3222.05|3229.9|3222.2|3227.94|3220.24|40
1644506360000|2022-02-10 15:19:20|3229.9|3222.2|3227.44|3219.74|3229.92|3222.22|3227.08|3219.38|37
1644506370000|2022-02-10 15:19:30|3227.35|3219.65|3226.04|3218.34|3227.93|3220.23|3225.9|3218.2|38
1644506380000|2022-02-10 15:19:40|3225.91|3218.21|3226.77|3219.07|3227.36|3219.66|3225.91|3218.21|37
1644506390000|2022-02-10 15:19:50|3226.76|3219.06|3226.68|3218.98|3226.89|3219.19|3226.53|3218.83|32
1644506400000|2022-02-10 15:20:00|3226.67|3218.97|3226.88|3219.18|3227.85|3220.15|3226.38|3218.68|34
1644506410000|2022-02-10 15:20:10|3226.86|3219.16|3228.41|3220.71|3228.52|3220.82|3226.81|3219.11|36
1644506420000|2022-02-10 15:20:20|3228.76|3221.06|3228.19|3220.49|3229.22|3221.52|3227.77|3220.07|39
1644506430000|2022-02-10 15:20:30|3228.32|3220.62|3226.72|3219.02|3228.45|3220.75|3226.21|3218.51|35
1644506440000|2022-02-10 15:20:40|3226.66|3218.96|3223.92|3216.22|3227.08|3219.38|3223.92|3216.22|38
1644506450000|2022-02-10 15:20:50|3224.04|3216.34|3222.73|3215.03|3224.04|3216.34|3222.06|3214.36|38
1644506460000|2022-02-10 15:21:00|3222.86|3215.16|3223.11|3215.41|3224.05|3216.35|3222.57|3214.87|38
1644506470000|2022-02-10 15:21:10|3222.91|3215.21|3223.17|3215.47|3224.15|3216.45|3222.75|3215.05|38
1644506480000|2022-02-10 15:21:20|3223.23|3215.53|3223.9|3216.2|3224.28|3216.58|3223.21|3215.51|32
1644506490000|2022-02-10 15:21:30|3223.93|3216.23|3220.48|3212.78|3223.93|3216.23|3220.48|3212.78|38
1644506500000|2022-02-10 15:21:40|3220.73|3213.03|3217.81|3210.11|3221.18|3213.48|3216.75|3209.05|37
1644506510000|2022-02-10 15:21:50|3217.79|3210.09|3216.19|3208.49|3217.8|3210.1|3215.97|3208.27|38
1644506520000|2022-02-10 15:22:00|3216.33|3208.63|3216.13|3208.43|3216.33|3208.63|3213.49|3205.79|37
1644506530000|2022-02-10 15:22:10|3216.02|3208.32|3218.21|3210.51|3218.82|3211.12|3215.96|3208.26|39
1644506540000|2022-02-10 15:22:20|3218.03|3210.33|3218.69|3210.99|3219|3211.3|3216.61|3208.91|38
1644506550000|2022-02-10 15:22:30|3218.77|3211.07|3222.04|3214.34|3222.04|3214.34|3218.77|3211.07|39
1644506560000|2022-02-10 15:22:40|3222.03|3214.33|3219.01|3211.31|3222.14|3214.44|3218.75|3211.05|39
1644506570000|2022-02-10 15:22:50|3219.38|3211.68|3221.1|3213.4|3221.31|3213.61|3219.17|3211.47|38
1644506580000|2022-02-10 15:23:00|3221.11|3213.41|3221.9|3214.2|3221.9|3214.2|3220.47|3212.77|38
1644506590000|2022-02-10 15:23:10|3221.97|3214.27|3217.94|3210.24|3222.67|3214.97|3217|3209.3|38
1644506600000|2022-02-10 15:23:20|3218.12|3210.42|3217.82|3210.12|3220.11|3212.41|3217.64|3209.94|38
1644506610000|2022-02-10 15:23:30|3217.83|3210.13|3219.15|3211.45|3219.43|3211.73|3217.5|3209.8|38
1644506620000|2022-02-10 15:23:40|3219.04|3211.34|3218.76|3211.06|3219.88|3212.18|3218.21|3210.51|36
1644506630000|2022-02-10 15:23:50|3218.69|3210.99|3218.25|3210.55|3218.81|3211.11|3217.35|3209.65|40
1644506640000|2022-02-10 15:24:00|3217.78|3210.08|3218.65|3210.95|3218.65|3210.95|3216.65|3208.95|33
1644506650000|2022-02-10 15:24:10|3218.62|3210.92|3220|3212.3|3220|3212.3|3217.95|3210.25|38
1644506660000|2022-02-10 15:24:20|3219.87|3212.17|3221.59|3213.89|3221.59|3213.89|3219.87|3212.17|35
1644506670000|2022-02-10 15:24:30|3221.56|3213.86|3222.52|3214.82|3222.63|3214.93|3219.79|3212.09|37
1644506680000|2022-02-10 15:24:40|3222.3|3214.6|3220.65|3212.95|3222.3|3214.6|3220.14|3212.44|39
1644506690000|2022-02-10 15:24:50|3220.61|3212.91|3222.59|3214.89|3222.84|3215.14|3220.61|3212.91|37
1644506700000|2022-02-10 15:25:00|3222.77|3215.07|3223.24|3215.54|3223.24|3215.54|3221.98|3214.28|37
1644506710000|2022-02-10 15:25:10|3223.17|3215.47|3223.21|3215.51|3223.21|3215.51|3221.97|3214.27|40
1644506720000|2022-02-10 15:25:20|3223.13|3215.43|3220.72|3213.02|3223.88|3216.18|3220.3|3212.6|40
1644506730000|2022-02-10 15:25:30|3221.11|3213.41|3221.86|3214.16|3223.1|3215.4|3219.57|3211.87|38
1644506740000|2022-02-10 15:25:40|3221.94|3214.24|3218.98|3211.28|3221.94|3214.24|3217.96|3210.26|34
1644506750000|2022-02-10 15:25:50|3219.07|3211.37|3222.5|3214.8|3222.59|3214.89|3218.53|3210.83|39
1644506760000|2022-02-10 15:26:00|3222.6|3214.9|3223.7|3216|3224.1|3216.4|3221.94|3214.24|36
1644506770000|2022-02-10 15:26:10|3223.53|3215.83|3223.52|3215.82|3223.89|3216.19|3222.57|3214.87|39
1644506780000|2022-02-10 15:26:20|3224.63|3216.93|3224.63|3216.93|3226.25|3218.55|3223.48|3215.78|36
1644506790000|2022-02-10 15:26:30|3224.09|3216.39|3229.9|3222.2|3230.29|3222.59|3223.92|3216.22|30
1644506800000|2022-02-10 15:26:40|3229.92|3222.22|3231.34|3223.64|3231.88|3224.18|3229.43|3221.73|37
1644506810000|2022-02-10 15:26:50|3231.43|3223.73|3234.22|3226.52|3234.22|3226.52|3231.12|3223.42|38
1644506820000|2022-02-10 15:27:00|3233.96|3226.26|3237.09|3229.39|3238.63|3230.93|3233.96|3226.26|35
1644506830000|2022-02-10 15:27:10|3236.97|3229.27|3234.02|3226.32|3237.13|3229.43|3233.95|3226.25|40
1644506840000|2022-02-10 15:27:20|3233.91|3226.21|3232.61|3224.91|3233.91|3226.21|3231.03|3223.33|37
1644506850000|2022-02-10 15:27:30|3232.97|3225.27|3232.84|3225.14|3233.7|3226|3232.61|3224.91|34
1644506860000|2022-02-10 15:27:40|3233|3225.3|3233.36|3225.66|3233.38|3225.68|3232.76|3225.06|39
1644506870000|2022-02-10 15:27:50|3233.29|3225.59|3232.87|3225.17|3233.34|3225.64|3231.98|3224.28|36
1644506880000|2022-02-10 15:28:00|3232.91|3225.21|3232.21|3224.51|3233.06|3225.36|3230.42|3222.72|37
1644506890000|2022-02-10 15:28:10|3232.02|3224.32|3233.78|3226.08|3233.78|3226.08|3231.79|3224.09|38
1644506900000|2022-02-10 15:28:20|3233.88|3226.18|3236.73|3229.03|3237.75|3230.05|3233.88|3226.18|40
1644506910000|2022-02-10 15:28:30|3236.71|3229.01|3233.69|3225.99|3236.71|3229.01|3233.62|3225.92|38
1644506920000|2022-02-10 15:28:40|3233.79|3226.09|3234.04|3226.34|3234.42|3226.72|3233.62|3225.92|37
1644506930000|2022-02-10 15:28:50|3234.09|3226.39|3231.71|3224.01|3234.28|3226.58|3231.71|3224.01|40
1644506940000|2022-02-10 15:29:00|3231.58|3223.88|3233.9|3226.2|3233.9|3226.2|3231.08|3223.38|39
1644506950000|2022-02-10 15:29:10|3233.82|3226.12|3233.13|3225.43|3233.85|3226.15|3232.21|3224.51|37
1644506960000|2022-02-10 15:29:20|3233.11|3225.41|3233.63|3225.93|3234.86|3227.16|3233.11|3225.41|39
1644506970000|2022-02-10 15:29:30|3233.41|3225.71|3233.12|3225.42|3233.97|3226.27|3232.81|3225.11|36
1644506980000|2022-02-10 15:29:40|3233.13|3225.43|3231.58|3223.88|3233.26|3225.56|3231.58|3223.88|36
1644506990000|2022-02-10 15:29:50|3232.2|3224.5|3232.4|3224.7|3233.29|3225.59|3231.87|3224.17|39
1644507000000|2022-02-10 15:30:00|3232.15|3224.45|3231.84|3224.14|3233.82|3226.12|3231.84|3224.14|40
1644507010000|2022-02-10 15:30:10|3231.91|3224.21|3229.28|3221.58|3232.39|3224.69|3229.28|3221.58|36
1644507020000|2022-02-10 15:30:20|3228.82|3221.12|3228.65|3220.95|3228.82|3221.12|3227.83|3220.13|40
1644507030000|2022-02-10 15:30:30|3228.67|3220.97|3233.02|3225.32|3233.02|3225.32|3228.54|3220.84|38
1644507040000|2022-02-10 15:30:40|3233.79|3226.09|3242.29|3234.59|3243.02|3235.32|3233.79|3226.09|39
1644507050000|2022-02-10 15:30:50|3241.83|3234.13|3246.33|3238.63|3248.62|3240.92|3240.48|3232.78|39
1644507060000|2022-02-10 15:31:00|3246.91|3239.21|3243.59|3235.89|3246.97|3239.27|3242.68|3234.98|37
1644507070000|2022-02-10 15:31:10|3244.1|3236.4|3243.81|3236.11|3244.1|3236.4|3239.86|3232.16|37
1644507080000|2022-02-10 15:31:20|3243.63|3235.93|3241.27|3233.57|3243.63|3235.93|3240.6|3232.9|39
1644507090000|2022-02-10 15:31:30|3241.17|3233.47|3241.32|3233.62|3243.45|3235.75|3240.46|3232.76|40
1644507100000|2022-02-10 15:31:40|3241.1|3233.4|3240.98|3233.28|3241.32|3233.62|3239.3|3231.6|38
1644507110000|2022-02-10 15:31:50|3241.06|3233.36|3245.33|3237.63|3245.33|3237.63|3239.71|3232.01|40
1644507120000|2022-02-10 15:32:00|3244.69|3236.99|3242.45|3234.75|3245.07|3237.37|3242.45|3234.75|37
1644507130000|2022-02-10 15:32:10|3242.2|3234.5|3239.38|3231.68|3242.2|3234.5|3238.04|3230.34|38
1644507140000|2022-02-10 15:32:20|3239.3|3231.6|3239.04|3231.34|3239.48|3231.78|3238.07|3230.37|38
1644507150000|2022-02-10 15:32:30|3239.01|3231.31|3238.26|3230.56|3239.67|3231.97|3238.23|3230.53|36
1644507160000|2022-02-10 15:32:40|3238.18|3230.48|3239.17|3231.47|3239.33|3231.63|3238.18|3230.48|39
1644507170000|2022-02-10 15:32:50|3239.33|3231.63|3238.85|3231.15|3239.33|3231.63|3237.63|3229.93|37
1644507180000|2022-02-10 15:33:00|3239.01|3231.31|3238.84|3231.14|3239.21|3231.51|3237.87|3230.17|37
1644507190000|2022-02-10 15:33:10|3238.82|3231.12|3234.42|3226.72|3238.82|3231.12|3233.92|3226.22|40
1644507200000|2022-02-10 15:33:20|3234.39|3226.69|3235.36|3227.66|3237.21|3229.51|3234.39|3226.69|40
1644507210000|2022-02-10 15:33:30|3235.27|3227.57|3234.83|3227.13|3235.27|3227.57|3234.01|3226.31|39
1644507220000|2022-02-10 15:33:40|3234.93|3227.23|3233.68|3225.98|3235.44|3227.74|3233.68|3225.98|37
1644507230000|2022-02-10 15:33:50|3233.57|3225.87|3234.94|3227.24|3235.28|3227.58|3233.54|3225.84|36
1644507240000|2022-02-10 15:34:00|3234.64|3226.94|3235.44|3227.74|3235.44|3227.74|3233.84|3226.14|33
1644507250000|2022-02-10 15:34:10|3235.34|3227.64|3235.22|3227.52|3235.81|3228.11|3234.19|3226.49|36
1644507260000|2022-02-10 15:34:20|3235.2|3227.5|3236.45|3228.75|3236.73|3229.03|3235.06|3227.36|36
1644507270000|2022-02-10 15:34:30|3236.31|3228.61|3234.94|3227.24|3237.6|3229.9|3234.88|3227.18|35
1644507280000|2022-02-10 15:34:40|3234.93|3227.23|3233.32|3225.62|3236.31|3228.61|3233.32|3225.62|34
1644507290000|2022-02-10 15:34:50|3232.95|3225.25|3232.57|3224.87|3232.95|3225.25|3231.25|3223.55|39
1644507300000|2022-02-10 15:35:00|3232.79|3225.09|3232.82|3225.12|3234.01|3226.31|3231.84|3224.14|39
1644507310000|2022-02-10 15:35:10|3232.78|3225.08|3236.16|3228.46|3237.06|3229.36|3232.59|3224.89|40
1644507320000|2022-02-10 15:35:20|3236.45|3228.75|3236.25|3228.55|3236.8|3229.1|3235.8|3228.1|36
1644507330000|2022-02-10 15:35:30|3236.46|3228.76|3238.58|3230.88|3239.15|3231.45|3236.46|3228.76|40
1644507340000|2022-02-10 15:35:40|3238.57|3230.87|3240.26|3232.56|3240.42|3232.72|3238.48|3230.78|35
1644507350000|2022-02-10 15:35:50|3240.36|3232.66|3243.36|3235.66|3243.36|3235.66|3240.36|3232.66|38
1644507360000|2022-02-10 15:36:00|3243.29|3235.59|3242.79|3235.09|3244.56|3236.86|3242.68|3234.98|37
1644507370000|2022-02-10 15:36:10|3242.94|3235.24|3241.81|3234.11|3243.05|3235.35|3241.33|3233.63|40
1644507380000|2022-02-10 15:36:20|3241.87|3234.17|3244.16|3236.46|3245.07|3237.37|3240.81|3233.11|39
1644507390000|2022-02-10 15:36:30|3244.13|3236.43|3243.91|3236.21|3244.89|3237.19|3243.85|3236.15|32
1644507400000|2022-02-10 15:36:40|3243.8|3236.1|3240.63|3232.93|3244.21|3236.51|3240.12|3232.42|39
1644507410000|2022-02-10 15:36:50|3240.64|3232.94|3241.62|3233.92|3242.18|3234.48|3240.61|3232.91|37
1644507420000|2022-02-10 15:37:00|3241.12|3233.42|3241.03|3233.33|3241.38|3233.68|3239.78|3232.08|37
1644507430000|2022-02-10 15:37:10|3241.14|3233.44|3239.36|3231.66|3241.17|3233.47|3237.77|3230.07|38
1644507440000|2022-02-10 15:37:20|3239.35|3231.65|3242.26|3234.56|3242.62|3234.92|3239.09|3231.39|39
1644507450000|2022-02-10 15:37:30|3242.3|3234.6|3243.58|3235.88|3244.31|3236.61|3242.3|3234.6|37
1644507460000|2022-02-10 15:37:40|3243.44|3235.74|3244.81|3237.11|3244.91|3237.21|3243.44|3235.74|38
1644507470000|2022-02-10 15:37:50|3244.72|3237.02|3243.35|3235.65|3244.81|3237.11|3242.86|3235.16|37
1644507480000|2022-02-10 15:38:00|3243.21|3235.51|3245.04|3237.34|3245.04|3237.34|3243.21|3235.51|38
1644507490000|2022-02-10 15:38:10|3244.97|3237.27|3246.55|3238.85|3246.71|3239.01|3244.91|3237.21|37
1644507500000|2022-02-10 15:38:20|3245.78|3238.08|3244.31|3236.61|3246.26|3238.56|3244.31|3236.61|39
1644507510000|2022-02-10 15:38:30|3244.27|3236.57|3244.2|3236.5|3245.96|3238.26|3241.33|3233.63|40
1644507520000|2022-02-10 15:38:40|3244.93|3237.23|3246.63|3238.93|3247.04|3239.34|3244.93|3237.23|37
1644507530000|2022-02-10 15:38:50|3246.31|3238.61|3245.67|3237.97|3246.45|3238.75|3245.67|3237.97|36
1644507540000|2022-02-10 15:39:00|3245.06|3237.36|3245.55|3237.85|3245.81|3238.11|3244.52|3236.82|37
1644507550000|2022-02-10 15:39:10|3245.39|3237.69|3245.41|3237.71|3246.11|3238.41|3244.87|3237.17|36
1644507560000|2022-02-10 15:39:20|3244.98|3237.28|3247.17|3239.47|3247.38|3239.68|3244.56|3236.86|38
1644507570000|2022-02-10 15:39:30|3247.25|3239.55|3250.13|3242.43|3250.13|3242.43|3246.81|3239.11|39
1644507580000|2022-02-10 15:39:40|3250.81|3243.11|3254.07|3246.37|3254.39|3246.69|3250.44|3242.74|38
1644507590000|2022-02-10 15:39:50|3254.34|3246.64|3252.04|3244.34|3254.34|3246.64|3251.7|3244|40
1644507600000|2022-02-10 15:40:00|3252.28|3244.58|3250.87|3243.17|3252.3|3244.6|3249.51|3241.81|40
1644507610000|2022-02-10 15:40:10|3251.05|3243.35|3250.41|3242.71|3252.46|3244.76|3249.75|3242.05|40
1644507620000|2022-02-10 15:40:20|3250.2|3242.5|3249.99|3242.29|3250.4|3242.7|3248.86|3241.16|37
1644507630000|2022-02-10 15:40:30|3250.16|3242.46|3249.35|3241.65|3250.16|3242.46|3249.14|3241.44|38
1644507640000|2022-02-10 15:40:40|3249.19|3241.49|3247.77|3240.07|3249.19|3241.49|3246.71|3239.01|39
1644507650000|2022-02-10 15:40:50|3247.89|3240.19|3247.84|3240.14|3248.27|3240.57|3247.05|3239.35|40
1644507660000|2022-02-10 15:41:00|3247.66|3239.96|3250.65|3242.95|3250.84|3243.14|3247.57|3239.87|37
1644507670000|2022-02-10 15:41:10|3250.52|3242.82|3251.43|3243.73|3251.43|3243.73|3249.68|3241.98|39
1644507680000|2022-02-10 15:41:20|3251.46|3243.76|3250.78|3243.08|3251.91|3244.21|3250.42|3242.72|39
1644507690000|2022-02-10 15:41:30|3250.51|3242.81|3254.11|3246.41|3254.11|3246.41|3250.43|3242.73|40
1644507700000|2022-02-10 15:41:40|3254.82|3247.12|3259.2|3251.5|3259.2|3251.5|3254.82|3247.12|40
1644507710000|2022-02-10 15:41:50|3259.01|3251.31|3257.46|3249.76|3259.06|3251.36|3256.32|3248.62|36
1644507720000|2022-02-10 15:42:00|3257.51|3249.81|3260.01|3252.31|3260.53|3252.83|3257.42|3249.72|37
1644507730000|2022-02-10 15:42:10|3259.79|3252.09|3269.54|3261.84|3270.52|3262.82|3259.71|3252.01|40
1644507740000|2022-02-10 15:42:20|3270.64|3262.94|3265.64|3257.94|3270.8|3263.1|3265.6|3257.9|39
1644507750000|2022-02-10 15:42:30|3265.39|3257.69|3266.08|3258.38|3266.08|3258.38|3259.48|3251.78|40
1644507760000|2022-02-10 15:42:40|3266.15|3258.45|3265.52|3257.82|3267.13|3259.43|3265.36|3257.66|38
1644507770000|2022-02-10 15:42:50|3265.51|3257.81|3265.65|3257.95|3266.36|3258.66|3264.01|3256.31|39
1644507780000|2022-02-10 15:43:00|3265.58|3257.88|3265.93|3258.23|3266.36|3258.66|3263.59|3255.89|37
1644507790000|2022-02-10 15:43:10|3265.41|3257.71|3262.35|3254.65|3265.74|3258.04|3262.28|3254.58|37
1644507800000|2022-02-10 15:43:20|3262.38|3254.68|3260.8|3253.1|3262.38|3254.68|3260.63|3252.93|36
1644507810000|2022-02-10 15:43:30|3260.27|3252.57|3261.51|3253.81|3264.05|3256.35|3260.27|3252.57|38
1644507820000|2022-02-10 15:43:40|3261.22|3253.52|3261.06|3253.36|3261.34|3253.64|3259.47|3251.77|39
1644507830000|2022-02-10 15:43:50|3260.79|3253.09|3264.7|3257|3264.7|3257|3259.49|3251.79|40
1644507840000|2022-02-10 15:44:00|3265.97|3258.27|3263.98|3256.28|3267.36|3259.66|3263.98|3256.28|40
1644507850000|2022-02-10 15:44:10|3263.82|3256.12|3261.19|3253.49|3265.1|3257.4|3261.19|3253.49|39
1644507860000|2022-02-10 15:44:20|3261.07|3253.37|3258.23|3250.53|3261.49|3253.79|3256.87|3249.17|38
1644507870000|2022-02-10 15:44:30|3258.26|3250.56|3255.59|3247.89|3258.26|3250.56|3253.36|3245.66|39
1644507880000|2022-02-10 15:44:40|3255|3247.3|3255.71|3248.01|3255.88|3248.18|3253.63|3245.93|40
1644507890000|2022-02-10 15:44:50|3255.59|3247.89|3255.58|3247.88|3255.74|3248.04|3254.15|3246.45|36
1644507900000|2022-02-10 15:45:00|3255.88|3248.18|3256.39|3248.69|3258.18|3250.48|3255.54|3247.84|39
1644507910000|2022-02-10 15:45:10|3255.84|3248.14|3252.64|3244.94|3255.84|3248.14|3252.64|3244.94|38
1644507920000|2022-02-10 15:45:20|3252.62|3244.92|3250.44|3242.74|3252.98|3245.28|3250.03|3242.33|40
1644507930000|2022-02-10 15:45:30|3250.35|3242.65|3251.5|3243.8|3251.5|3243.8|3248.26|3240.56|34
1644507940000|2022-02-10 15:45:40|3251.61|3243.91|3249.37|3241.67|3251.81|3244.11|3248.7|3241|39
1644507950000|2022-02-10 15:45:50|3249.35|3241.65|3248.37|3240.67|3249.56|3241.86|3246.74|3239.04|37
1644507960000|2022-02-10 15:46:00|3248.49|3240.79|3250.49|3242.79|3250.62|3242.92|3248.19|3240.49|40
1644507970000|2022-02-10 15:46:10|3250.74|3243.04|3250.24|3242.54|3252.63|3244.93|3250.1|3242.4|40
1644507980000|2022-02-10 15:46:20|3250.46|3242.76|3249.85|3242.15|3250.49|3242.79|3248.88|3241.18|40
1644507990000|2022-02-10 15:46:30|3249.82|3242.12|3248.88|3241.18|3250.14|3242.44|3247.75|3240.05|39
1644508000000|2022-02-10 15:46:40|3248.89|3241.19|3248.53|3240.83|3249.16|3241.46|3245.7|3238|38
1644508010000|2022-02-10 15:46:50|3248.32|3240.62|3246.68|3238.98|3248.51|3240.81|3245.37|3237.67|38
1644508020000|2022-02-10 15:47:00|3246.53|3238.83|3246.67|3238.97|3247.99|3240.29|3246.31|3238.61|39
1644508030000|2022-02-10 15:47:10|3246.95|3239.25|3247.59|3239.89|3247.7|3240|3245.47|3237.77|37
1644508040000|2022-02-10 15:47:20|3247.57|3239.87|3249.12|3241.42|3249.19|3241.49|3247.12|3239.42|37
1644508050000|2022-02-10 15:47:30|3249.04|3241.34|3251.9|3244.2|3251.9|3244.2|3248.56|3240.86|36
1644508060000|2022-02-10 15:47:40|3251.87|3244.17|3252.05|3244.35|3253.42|3245.72|3251.42|3243.72|37
1644508070000|2022-02-10 15:47:50|3251.86|3244.16|3251.25|3243.55|3252.73|3245.03|3251.07|3243.37|39
1644508080000|2022-02-10 15:48:00|3251.24|3243.54|3252.24|3244.54|3252.8|3245.1|3250.83|3243.13|39
1644508090000|2022-02-10 15:48:10|3252.23|3244.53|3252.68|3244.98|3253.7|3246|3252.06|3244.36|37
1644508100000|2022-02-10 15:48:20|3252.14|3244.44|3251.82|3244.12|3252.78|3245.08|3250.67|3242.97|34
1644508110000|2022-02-10 15:48:30|3251.9|3244.2|3249.8|3242.1|3251.9|3244.2|3249.8|3242.1|34
1644508120000|2022-02-10 15:48:40|3249.92|3242.22|3249.01|3241.31|3250.35|3242.65|3248.9|3241.2|36
1644508130000|2022-02-10 15:48:50|3249.04|3241.34|3248.87|3241.17|3249.74|3242.04|3248.1|3240.4|39
1644508140000|2022-02-10 15:49:00|3248.77|3241.07|3248.5|3240.8|3248.86|3241.16|3247.51|3239.81|36
1644508150000|2022-02-10 15:49:10|3248.57|3240.87|3248.95|3241.25|3249.09|3241.39|3247.83|3240.13|35
1644508160000|2022-02-10 15:49:20|3248.96|3241.26|3248.76|3241.06|3248.96|3241.26|3248.42|3240.72|33
1644508170000|2022-02-10 15:49:30|3248.8|3241.1|3251.68|3243.98|3251.68|3243.98|3248.66|3240.96|32
1644508180000|2022-02-10 15:49:40|3251.64|3243.94|3255.25|3247.55|3256.05|3248.35|3251.48|3243.78|38
1644508190000|2022-02-10 15:49:50|3255.29|3247.59|3254.41|3246.71|3255.44|3247.74|3254.34|3246.64|39
1644508200000|2022-02-10 15:50:00|3254.54|3246.84|3255.91|3248.21|3255.91|3248.21|3254.28|3246.58|38
1644508210000|2022-02-10 15:50:10|3255.96|3248.26|3254.08|3246.38|3256.32|3248.62|3253.7|3246|40
1644508220000|2022-02-10 15:50:20|3254.29|3246.59|3248.91|3241.21|3254.29|3246.59|3248.91|3241.21|38
1644508230000|2022-02-10 15:50:30|3249.02|3241.32|3245.89|3238.19|3250.54|3242.84|3245.68|3237.98|40
1644508240000|2022-02-10 15:50:40|3245.62|3237.92|3247.01|3239.31|3247.32|3239.62|3244.8|3237.1|39
1644508250000|2022-02-10 15:50:50|3247.12|3239.42|3244.09|3236.39|3247.45|3239.75|3244.09|3236.39|40
1644508260000|2022-02-10 15:51:00|3244.15|3236.45|3245.65|3237.95|3247.02|3239.32|3244.15|3236.45|40
1644508270000|2022-02-10 15:51:10|3245.48|3237.78|3246.37|3238.67|3247.41|3239.71|3244.85|3237.15|38
1644508280000|2022-02-10 15:51:20|3246.52|3238.82|3248.49|3240.79|3248.93|3241.23|3246.46|3238.76|39
1644508290000|2022-02-10 15:51:30|3248.37|3240.67|3247.86|3240.16|3248.37|3240.67|3246.98|3239.28|40
1644508300000|2022-02-10 15:51:40|3247.89|3240.19|3247.7|3240|3247.99|3240.29|3247.1|3239.4|36
1644508310000|2022-02-10 15:51:50|3247.91|3240.21|3244.67|3236.97|3247.95|3240.25|3244.67|3236.97|36
1644508320000|2022-02-10 15:52:00|3244.79|3237.09|3246.58|3238.88|3247.55|3239.85|3244.79|3237.09|35
1644508330000|2022-02-10 15:52:10|3246.65|3238.95|3245.91|3238.21|3247.33|3239.63|3245.46|3237.76|37
1644508340000|2022-02-10 15:52:20|3245.81|3238.11|3242.77|3235.07|3246.43|3238.73|3242.61|3234.91|39
1644508350000|2022-02-10 15:52:30|3243.11|3235.41|3243.79|3236.09|3244.3|3236.6|3241.85|3234.15|37
1644508360000|2022-02-10 15:52:40|3243.93|3236.23|3241.66|3233.96|3244.53|3236.83|3240.92|3233.22|39
1644508370000|2022-02-10 15:52:50|3241.3|3233.6|3239.25|3231.55|3241.58|3233.88|3238.58|3230.88|38
1644508380000|2022-02-10 15:53:00|3239.4|3231.7|3223.1|3215.4|3241.48|3233.78|3222.64|3214.94|39
1644508390000|2022-02-10 15:53:10|3222.34|3214.64|3222.2|3214.5|3224.67|3216.97|3221.54|3213.84|40
1644508400000|2022-02-10 15:53:20|3221.37|3213.67|3224.07|3216.37|3226.25|3218.55|3221.37|3213.67|40
1644508410000|2022-02-10 15:53:30|3224.84|3217.14|3223.68|3215.98|3226.56|3218.86|3223.68|3215.98|40
1644508420000|2022-02-10 15:53:40|3222.53|3214.83|3226.17|3218.47|3227.2|3219.5|3221.82|3214.12|40
1644508430000|2022-02-10 15:53:50|3226.8|3219.1|3223.95|3216.25|3227.87|3220.17|3223.95|3216.25|40
1644508440000|2022-02-10 15:54:00|3224.06|3216.36|3219.71|3212.01|3224.25|3216.55|3218.72|3211.02|40
1644508450000|2022-02-10 15:54:10|3220.11|3212.41|3217.08|3209.38|3222.38|3214.68|3216.15|3208.45|39
1644508460000|2022-02-10 15:54:20|3216.78|3209.08|3210.96|3203.26|3216.78|3209.08|3210.33|3202.63|40
1644508470000|2022-02-10 15:54:30|3211.09|3203.39|3212.62|3204.92|3213.17|3205.47|3211.09|3203.39|39
1644508480000|2022-02-10 15:54:40|3212.75|3205.05|3215.72|3208.02|3218.31|3210.61|3212.75|3205.05|40
1644508490000|2022-02-10 15:54:50|3215.45|3207.75|3216.34|3208.64|3217.33|3209.63|3215.23|3207.53|38
1644508500000|2022-02-10 15:55:00|3216.81|3209.11|3217.81|3210.11|3218.84|3211.14|3216.24|3208.54|39
1644508510000|2022-02-10 15:55:10|3217.74|3210.04|3211.03|3203.33|3217.74|3210.04|3211.03|3203.33|39
1644508520000|2022-02-10 15:55:20|3211.26|3203.56|3204.29|3196.59|3211.26|3203.56|3200.09|3192.39|38
1644508530000|2022-02-10 15:55:30|3204.58|3196.88|3207.07|3199.37|3207.21|3199.51|3203.64|3195.94|39
1644508540000|2022-02-10 15:55:40|3206.81|3199.11|3209.94|3202.24|3209.94|3202.24|3205.42|3197.72|37
1644508550000|2022-02-10 15:55:50|3210.58|3202.88|3212.58|3204.88|3214.33|3206.63|3210.17|3202.47|40
1644508560000|2022-02-10 15:56:00|3212.98|3205.28|3215.37|3207.67|3216.52|3208.82|3212.62|3204.92|39
1644508570000|2022-02-10 15:56:10|3215.06|3207.36|3212.33|3204.63|3215.26|3207.56|3212.33|3204.63|39
1644508580000|2022-02-10 15:56:20|3212.53|3204.83|3214.67|3206.97|3214.85|3207.15|3211.55|3203.85|39
1644508590000|2022-02-10 15:56:30|3214.66|3206.96|3217.06|3209.36|3218.01|3210.31|3213.44|3205.74|38
1644508600000|2022-02-10 15:56:40|3216.99|3209.29|3215.73|3208.03|3217.71|3210.01|3215.51|3207.81|38
1644508610000|2022-02-10 15:56:50|3215.96|3208.26|3212.1|3204.4|3216.67|3208.97|3210.84|3203.14|40
1644508620000|2022-02-10 15:57:00|3212.4|3204.7|3213.72|3206.02|3214.21|3206.51|3212.16|3204.46|39
1644508630000|2022-02-10 15:57:10|3213.71|3206.01|3213.34|3205.64|3213.79|3206.09|3212.64|3204.94|40
1644508640000|2022-02-10 15:57:20|3213.27|3205.57|3213.32|3205.62|3213.53|3205.83|3211.01|3203.31|39
1644508650000|2022-02-10 15:57:30|3213.82|3206.12|3213.79|3206.09|3214.74|3207.04|3213.72|3206.02|37
1644508660000|2022-02-10 15:57:40|3213.57|3205.87|3212.43|3204.73|3214.33|3206.63|3210.74|3203.04|38
1644508670000|2022-02-10 15:57:50|3212.21|3204.51|3209.79|3202.09|3212.71|3205.01|3209.48|3201.78|38
1644508680000|2022-02-10 15:58:00|3209.88|3202.18|3210.3|3202.6|3210.48|3202.78|3209.58|3201.88|38
1644508690000|2022-02-10 15:58:10|3210.13|3202.43|3211.18|3203.48|3211.37|3203.67|3209.42|3201.72|39
1644508700000|2022-02-10 15:58:20|3211.11|3203.41|3209.86|3202.16|3211.18|3203.48|3209.68|3201.98|40
1644508710000|2022-02-10 15:58:30|3209.79|3202.09|3211.99|3204.29|3213.16|3205.46|3209.79|3202.09|38
1644508720000|2022-02-10 15:58:40|3212.04|3204.34|3213.27|3205.57|3213.84|3206.14|3211.93|3204.23|38
1644508730000|2022-02-10 15:58:50|3213.23|3205.53|3214.5|3206.8|3214.64|3206.94|3212.7|3205|35
1644508740000|2022-02-10 15:59:00|3214.75|3207.05|3214.98|3207.28|3216|3208.3|3214.09|3206.39|38
1644508750000|2022-02-10 15:59:10|3214.95|3207.25|3215.92|3208.22|3217.1|3209.4|3214.82|3207.12|39
1644508760000|2022-02-10 15:59:20|3215.94|3208.24|3215.38|3207.68|3216.2|3208.5|3215.26|3207.56|39
1644508770000|2022-02-10 15:59:30|3215.37|3207.67|3214.44|3206.74|3215.45|3207.75|3214.21|3206.51|37
1644508780000|2022-02-10 15:59:40|3214.33|3206.63|3214.73|3207.03|3215.05|3207.35|3213.91|3206.21|37
1644508790000|2022-02-10 15:59:50|3214.62|3206.92|3216.06|3208.36|3216.33|3208.63|3214.61|3206.91|36
1644508800000|2022-02-10 16:00:00|3216.14|3208.44|3215.17|3207.47|3216.14|3208.44|3215.17|3207.47|35
1644508810000|2022-02-10 16:00:10|3214.62|3206.92|3211.43|3203.73|3215.27|3207.57|3211.43|3203.73|37
1644508820000|2022-02-10 16:00:20|3211.36|3203.66|3209.9|3202.2|3211.36|3203.66|3209.23|3201.53|39
1644508830000|2022-02-10 16:00:30|3209.74|3202.04|3210.7|3203|3210.8|3203.1|3209.56|3201.86|40
1644508840000|2022-02-10 16:00:40|3210.74|3203.04|3208.8|3201.1|3210.74|3203.04|3208.33|3200.63|40
1644508850000|2022-02-10 16:00:50|3208.58|3200.88|3208.62|3200.92|3209.64|3201.94|3208.28|3200.58|34
1644508860000|2022-02-10 16:01:00|3209.29|3201.59|3210.29|3202.59|3211.24|3203.54|3209.28|3201.58|40
1644508870000|2022-02-10 16:01:10|3209.73|3202.03|3210.21|3202.51|3210.75|3203.05|3209.73|3202.03|38
1644508880000|2022-02-10 16:01:20|3210.16|3202.46|3209.47|3201.77|3210.46|3202.76|3208.11|3200.41|40
1644508890000|2022-02-10 16:01:30|3209.42|3201.72|3208.13|3200.43|3209.74|3202.04|3207.98|3200.28|37
1644508900000|2022-02-10 16:01:40|3208.67|3200.97|3210.36|3202.66|3210.89|3203.19|3208.12|3200.42|36
1644508910000|2022-02-10 16:01:50|3210.46|3202.76|3213.07|3205.37|3213.1|3205.4|3209.85|3202.15|35
1644508920000|2022-02-10 16:02:00|3213.5|3205.8|3216.88|3209.18|3216.88|3209.18|3213.5|3205.8|34
1644508930000|2022-02-10 16:02:10|3216.34|3208.64|3218.68|3210.98|3220.15|3212.45|3216.34|3208.64|34
1644508940000|2022-02-10 16:02:20|3218.41|3210.71|3220.24|3212.54|3220.24|3212.54|3216.6|3208.9|36
1644508950000|2022-02-10 16:02:30|3220.04|3212.34|3224.5|3216.8|3224.5|3216.8|3219.86|3212.16|30
1644508960000|2022-02-10 16:02:40|3224.54|3216.84|3224.68|3216.98|3224.68|3216.98|3223.6|3215.9|39
1644508970000|2022-02-10 16:02:50|3224.71|3217.01|3224.24|3216.54|3225.73|3218.03|3222.75|3215.05|40
1644508980000|2022-02-10 16:03:00|3224.14|3216.44|3222|3214.3|3224.37|3216.67|3221.66|3213.96|38
1644508990000|2022-02-10 16:03:10|3221.99|3214.29|3220.17|3212.47|3222.22|3214.52|3219.38|3211.68|39
1644509000000|2022-02-10 16:03:20|3220.28|3212.58|3223.89|3216.19|3223.89|3216.19|3220.28|3212.58|40
1644509010000|2022-02-10 16:03:30|3223.91|3216.21|3224.6|3216.9|3225.67|3217.97|3223.76|3216.06|38
1644509020000|2022-02-10 16:03:40|3224.06|3216.36|3223.71|3216.01|3224.77|3217.07|3223.71|3216.01|38
1644509030000|2022-02-10 16:03:50|3223.62|3215.92|3223.9|3216.2|3224.53|3216.83|3222.93|3215.23|39
1644509040000|2022-02-10 16:04:00|3223.93|3216.23|3221.5|3213.8|3224.1|3216.4|3221.5|3213.8|37
1644509050000|2022-02-10 16:04:10|3220.84|3213.14|3219.95|3212.25|3220.86|3213.16|3219.55|3211.85|37
1644509060000|2022-02-10 16:04:20|3220.25|3212.55|3217.06|3209.36|3220.29|3212.59|3216.54|3208.84|37
1644509070000|2022-02-10 16:04:30|3216.85|3209.15|3217.74|3210.04|3218.1|3210.4|3216.85|3209.15|36
1644509080000|2022-02-10 16:04:40|3217.78|3210.08|3214.65|3206.95|3217.87|3210.17|3214.28|3206.58|37
1644509090000|2022-02-10 16:04:50|3214.38|3206.68|3213.84|3206.14|3214.38|3206.68|3211.84|3204.14|38
1644509100000|2022-02-10 16:05:00|3213.63|3205.93|3212.29|3204.59|3213.63|3205.93|3211.43|3203.73|40
1644509110000|2022-02-10 16:05:10|3212.41|3204.71|3209.98|3202.28|3212.59|3204.89|3209.44|3201.74|40
1644509120000|2022-02-10 16:05:20|3210|3202.3|3213.54|3205.84|3213.9|3206.2|3210|3202.3|39
1644509130000|2022-02-10 16:05:30|3213.62|3205.92|3219.16|3211.46|3220.02|3212.32|3213.49|3205.79|40
1644509140000|2022-02-10 16:05:40|3218.98|3211.28|3219.59|3211.89|3219.59|3211.89|3217.87|3210.17|37
1644509150000|2022-02-10 16:05:50|3219.84|3212.14|3218.5|3210.8|3220.17|3212.47|3217.73|3210.03|39
1644509160000|2022-02-10 16:06:00|3218.59|3210.89|3217.85|3210.15|3218.59|3210.89|3217.64|3209.94|38
1644509170000|2022-02-10 16:06:10|3217.89|3210.19|3221.6|3213.9|3222.54|3214.84|3216.29|3208.59|39
1644509180000|2022-02-10 16:06:20|3222.34|3214.64|3221.05|3213.35|3222.7|3215|3220.64|3212.94|37
1644509190000|2022-02-10 16:06:30|3220.52|3212.82|3220.94|3213.24|3221.84|3214.14|3220.52|3212.82|39
1644509200000|2022-02-10 16:06:40|3220.92|3213.22|3220.5|3212.8|3220.92|3213.22|3219.6|3211.9|38
1644509210000|2022-02-10 16:06:50|3220.29|3212.59|3219.71|3212.01|3220.29|3212.59|3219.15|3211.45|36
1644509220000|2022-02-10 16:07:00|3219.06|3211.36|3220.38|3212.68|3220.4|3212.7|3218.6|3210.9|36
1644509230000|2022-02-10 16:07:10|3220.69|3212.99|3217.96|3210.26|3220.88|3213.18|3217.96|3210.26|39
1644509240000|2022-02-10 16:07:20|3218.02|3210.32|3219.21|3211.51|3219.66|3211.96|3217.52|3209.82|38
1644509250000|2022-02-10 16:07:30|3219.22|3211.52|3220.05|3212.35|3220.66|3212.96|3219.15|3211.45|33
1644509260000|2022-02-10 16:07:40|3220.03|3212.33|3219.09|3211.39|3220.53|3212.83|3219.09|3211.39|32
1644509270000|2022-02-10 16:07:50|3219.19|3211.49|3218.91|3211.21|3219.24|3211.54|3217.74|3210.04|39
1644509280000|2022-02-10 16:08:00|3218.96|3211.26|3220.33|3212.63|3220.33|3212.63|3218.94|3211.24|39
1644509290000|2022-02-10 16:08:10|3220.43|3212.73|3220.28|3212.58|3220.59|3212.89|3220.25|3212.55|31
1644509300000|2022-02-10 16:08:20|3220.5|3212.8|3217.6|3209.9|3220.65|3212.95|3217.12|3209.42|39
1644509310000|2022-02-10 16:08:30|3217.49|3209.79|3217.5|3209.8|3217.99|3210.29|3217.23|3209.53|39
1644509320000|2022-02-10 16:08:40|3217.59|3209.89|3217.38|3209.68|3217.65|3209.95|3215.96|3208.26|38
1644509330000|2022-02-10 16:08:50|3217.52|3209.82|3217.84|3210.14|3218.78|3211.08|3217.52|3209.82|39
1644509340000|2022-02-10 16:09:00|3217.87|3210.17|3218.27|3210.57|3219.47|3211.77|3217.87|3210.17|36
1644509350000|2022-02-10 16:09:10|3218.29|3210.59|3218.43|3210.73|3218.67|3210.97|3217.89|3210.19|34
1644509360000|2022-02-10 16:09:20|3218.48|3210.78|3213.2|3205.5|3218.49|3210.79|3212.57|3204.87|38
1644509370000|2022-02-10 16:09:30|3212.88|3205.18|3213.35|3205.65|3213.61|3205.91|3211.58|3203.88|39
1644509380000|2022-02-10 16:09:40|3213.47|3205.77|3215.32|3207.62|3215.32|3207.62|3213.26|3205.56|37
1644509390000|2022-02-10 16:09:50|3215.33|3207.63|3215.14|3207.44|3215.68|3207.98|3214.94|3207.24|37
1644509400000|2022-02-10 16:10:00|3215.12|3207.42|3214.99|3207.29|3216.49|3208.79|3214.99|3207.29|37
1644509410000|2022-02-10 16:10:10|3214.87|3207.17|3214.9|3207.2|3215.74|3208.04|3213.95|3206.25|38
1644509420000|2022-02-10 16:10:20|3214.84|3207.14|3214.74|3207.04|3214.84|3207.14|3213.69|3205.99|38
1644509430000|2022-02-10 16:10:30|3214.56|3206.86|3213.68|3205.98|3214.76|3207.06|3212.57|3204.87|37
1644509440000|2022-02-10 16:10:40|3213.74|3206.04|3213.97|3206.27|3214.44|3206.74|3213.35|3205.65|37
1644509450000|2022-02-10 16:10:50|3214.37|3206.67|3212.77|3205.07|3214.65|3206.95|3212.68|3204.98|34
1644509460000|2022-02-10 16:11:00|3212.71|3205.01|3213.87|3206.17|3214.09|3206.39|3212.22|3204.52|36
1644509470000|2022-02-10 16:11:10|3213.64|3205.94|3212.99|3205.29|3213.64|3205.94|3212.92|3205.22|36
1644509480000|2022-02-10 16:11:20|3213.47|3205.77|3210.69|3202.99|3213.47|3205.77|3210.69|3202.99|38
1644509490000|2022-02-10 16:11:30|3210.49|3202.79|3210.22|3202.52|3211.54|3203.84|3210.13|3202.43|38
1644509500000|2022-02-10 16:11:40|3209.93|3202.23|3208.88|3201.18|3210.19|3202.49|3208.12|3200.42|40
1644509510000|2022-02-10 16:11:50|3208.55|3200.85|3209.15|3201.45|3209.25|3201.55|3207.34|3199.64|38
1644509520000|2022-02-10 16:12:00|3209.14|3201.44|3210.43|3202.73|3211.89|3204.19|3208.85|3201.15|38
1644509530000|2022-02-10 16:12:10|3210.45|3202.75|3209.97|3202.27|3211.27|3203.57|3208.69|3200.99|40
1644509540000|2022-02-10 16:12:20|3210.13|3202.43|3207.22|3199.52|3210.13|3202.43|3207.22|3199.52|38
1644509550000|2022-02-10 16:12:30|3206.79|3199.09|3205.58|3197.88|3207.23|3199.53|3204.82|3197.12|38
1644509560000|2022-02-10 16:12:40|3205.53|3197.83|3205.3|3197.6|3206.57|3198.87|3204.95|3197.25|37
1644509570000|2022-02-10 16:12:50|3205.31|3197.61|3205.29|3197.59|3205.8|3198.1|3205.13|3197.43|36
1644509580000|2022-02-10 16:13:00|3205.15|3197.45|3207.45|3199.75|3207.45|3199.75|3204.99|3197.29|40
1644509590000|2022-02-10 16:13:10|3208.05|3200.35|3210.47|3202.77|3210.64|3202.94|3208.05|3200.35|38
1644509600000|2022-02-10 16:13:20|3210.51|3202.81|3212.92|3205.22|3213.47|3205.77|3209.89|3202.19|39
1644509610000|2022-02-10 16:13:30|3212.83|3205.13|3211.12|3203.42|3213.09|3205.39|3211.07|3203.37|40
1644509620000|2022-02-10 16:13:40|3210.8|3203.1|3212.08|3204.38|3212.54|3204.84|3210.46|3202.76|36
1644509630000|2022-02-10 16:13:50|3212.36|3204.66|3209.78|3202.08|3212.45|3204.75|3209.78|3202.08|39
1644509640000|2022-02-10 16:14:00|3210.02|3202.32|3210.42|3202.72|3210.51|3202.81|3208.91|3201.21|37
1644509650000|2022-02-10 16:14:10|3210.39|3202.69|3210.82|3203.12|3210.88|3203.18|3209.94|3202.24|37
1644509660000|2022-02-10 16:14:20|3210.92|3203.22|3206.58|3198.88|3210.92|3203.22|3206.58|3198.88|39
1644509670000|2022-02-10 16:14:30|3206.71|3199.01|3204.84|3197.14|3206.72|3199.02|3204.84|3197.14|38
1644509680000|2022-02-10 16:14:40|3204.75|3197.05|3202.76|3195.06|3205.28|3197.58|3202.76|3195.06|40
1644509690000|2022-02-10 16:14:50|3202.44|3194.74|3200.71|3193.01|3202.69|3194.99|3200.14|3192.44|37
1644509700000|2022-02-10 16:15:00|3200.83|3193.13|3196.64|3188.94|3200.94|3193.24|3196.6|3188.9|37
1644509710000|2022-02-10 16:15:10|3196.91|3189.21|3190.13|3182.43|3197.74|3190.04|3190.13|3182.43|39
1644509720000|2022-02-10 16:15:20|3191.08|3183.38|3195.3|3187.6|3195.44|3187.74|3190.19|3182.49|39
1644509730000|2022-02-10 16:15:30|3195.51|3187.81|3198.59|3190.89|3199.14|3191.44|3195.46|3187.76|39
1644509740000|2022-02-10 16:15:40|3198.65|3190.95|3201.93|3194.23|3201.93|3194.23|3198.46|3190.76|39
1644509750000|2022-02-10 16:15:50|3202.01|3194.31|3201.13|3193.43|3202.17|3194.47|3200.45|3192.75|36
1644509760000|2022-02-10 16:16:00|3201.19|3193.49|3200.1|3192.4|3203.27|3195.57|3200.1|3192.4|39
1644509770000|2022-02-10 16:16:10|3200.02|3192.32|3199.38|3191.68|3200.89|3193.19|3199.38|3191.68|38
1644509780000|2022-02-10 16:16:20|3199.21|3191.51|3201.52|3193.82|3201.91|3194.21|3198.87|3191.17|40
1644509790000|2022-02-10 16:16:30|3201.49|3193.79|3203.83|3196.13|3204.18|3196.48|3200.58|3192.88|40
1644509800000|2022-02-10 16:16:40|3203.81|3196.11|3210.57|3202.87|3210.57|3202.87|3202.77|3195.07|40
1644509810000|2022-02-10 16:16:50|3210.74|3203.04|3211.02|3203.32|3211.8|3204.1|3209.95|3202.25|37
1644509820000|2022-02-10 16:17:00|3211.03|3203.33|3210.9|3203.2|3211.19|3203.49|3209.86|3202.16|36
1644509830000|2022-02-10 16:17:10|3211.36|3203.66|3210.1|3202.4|3211.62|3203.92|3208.01|3200.31|38
1644509840000|2022-02-10 16:17:20|3209.3|3201.6|3210.28|3202.58|3211.17|3203.47|3209.3|3201.6|36
1644509850000|2022-02-10 16:17:30|3210.26|3202.56|3210.27|3202.57|3210.44|3202.74|3209.99|3202.29|32
1644509860000|2022-02-10 16:17:40|3210.19|3202.49|3208.79|3201.09|3210.19|3202.49|3208.64|3200.94|33
1644509870000|2022-02-10 16:17:50|3208.67|3200.97|3209.3|3201.6|3209.3|3201.6|3206.67|3198.97|38
1644509880000|2022-02-10 16:18:00|3209.4|3201.7|3208.9|3201.2|3210.76|3203.06|3208.48|3200.78|38
1644509890000|2022-02-10 16:18:10|3208.77|3201.07|3208.59|3200.89|3210.2|3202.5|3208.59|3200.89|38
1644509900000|2022-02-10 16:18:20|3208.3|3200.6|3206.76|3199.06|3209.67|3201.97|3206.76|3199.06|39
1644509910000|2022-02-10 16:18:30|3206.82|3199.12|3206.47|3198.77|3207.21|3199.51|3205.46|3197.76|38
1644509920000|2022-02-10 16:18:40|3206.49|3198.79|3207.33|3199.63|3207.37|3199.67|3206.15|3198.45|35
1644509930000|2022-02-10 16:18:50|3207.43|3199.73|3207.79|3200.09|3207.83|3200.13|3206.45|3198.75|38
1644509940000|2022-02-10 16:19:00|3207.92|3200.22|3206.67|3198.97|3209.49|3201.79|3206.48|3198.78|40
1644509950000|2022-02-10 16:19:10|3206.51|3198.81|3205.92|3198.22|3206.51|3198.81|3204.86|3197.16|38
1644509960000|2022-02-10 16:19:20|3205.89|3198.19|3208.01|3200.31|3208.4|3200.7|3205.28|3197.58|35
1644509970000|2022-02-10 16:19:30|3208.04|3200.34|3208.93|3201.23|3210.15|3202.45|3208.04|3200.34|38
1644509980000|2022-02-10 16:19:40|3209.07|3201.37|3209.02|3201.32|3210.31|3202.61|3208.55|3200.85|36
1644509990000|2022-02-10 16:19:50|3208.84|3201.14|3209.41|3201.71|3209.43|3201.73|3207.62|3199.92|36
1644510000000|2022-02-10 16:20:00|3209.51|3201.81|3205.28|3197.58|3209.51|3201.81|3204.95|3197.25|38
1644510010000|2022-02-10 16:20:10|3205.34|3197.64|3209.11|3201.41|3209.27|3201.57|3205.34|3197.64|36
1644510020000|2022-02-10 16:20:20|3209.18|3201.48|3212|3204.3|3213.15|3205.45|3209.18|3201.48|39
1644510030000|2022-02-10 16:20:30|3213.09|3205.39|3211.95|3204.25|3213.09|3205.39|3211.37|3203.67|38
1644510040000|2022-02-10 16:20:40|3212.17|3204.47|3211|3203.3|3212.95|3205.25|3211|3203.3|34
1644510050000|2022-02-10 16:20:50|3211.13|3203.43|3209.88|3202.18|3211.14|3203.44|3209.54|3201.84|39
1644510060000|2022-02-10 16:21:00|3210.08|3202.38|3206.27|3198.57|3210.14|3202.44|3205.37|3197.67|37
1644510070000|2022-02-10 16:21:10|3206.17|3198.47|3204.27|3196.57|3206.17|3198.47|3201.43|3193.73|40
1644510080000|2022-02-10 16:21:20|3204.64|3196.94|3204.66|3196.96|3204.77|3197.07|3203.22|3195.52|39
1644510090000|2022-02-10 16:21:30|3204.63|3196.93|3203.22|3195.52|3205.42|3197.72|3202.95|3195.25|39
1644510100000|2022-02-10 16:21:40|3203.32|3195.62|3204.52|3196.82|3205.44|3197.74|3203.32|3195.62|39
1644510110000|2022-02-10 16:21:50|3204.37|3196.67|3201.56|3193.86|3204.5|3196.8|3200.98|3193.28|39
1644510120000|2022-02-10 16:22:00|3201.63|3193.93|3201.78|3194.08|3203.45|3195.75|3201.1|3193.4|39
1644510130000|2022-02-10 16:22:10|3201.71|3194.01|3199.77|3192.07|3201.87|3194.17|3199.76|3192.06|40
1644510140000|2022-02-10 16:22:20|3199.73|3192.03|3199.97|3192.27|3199.97|3192.27|3197.95|3190.25|38
1644510150000|2022-02-10 16:22:30|3200.08|3192.38|3201.37|3193.67|3202.2|3194.5|3200.08|3192.38|37
1644510160000|2022-02-10 16:22:40|3201.17|3193.47|3201.38|3193.68|3201.38|3193.68|3200.56|3192.86|36
1644510170000|2022-02-10 16:22:50|3201.01|3193.31|3200.05|3192.35|3202.01|3194.31|3199.98|3192.28|38
1644510180000|2022-02-10 16:23:00|3200.25|3192.55|3200.18|3192.48|3201.42|3193.72|3199.17|3191.47|37
1644510190000|2022-02-10 16:23:10|3200.13|3192.43|3201.68|3193.98|3202.24|3194.54|3199.84|3192.14|38
1644510200000|2022-02-10 16:23:20|3201.61|3193.91|3202.02|3194.32|3202.21|3194.51|3200.49|3192.79|37
1644510210000|2022-02-10 16:23:30|3201.98|3194.28|3202.45|3194.75|3202.81|3195.11|3201.69|3193.99|31
1644510220000|2022-02-10 16:23:40|3202.33|3194.63|3201.41|3193.71|3202.64|3194.94|3200.53|3192.83|35
1644510230000|2022-02-10 16:23:50|3201.54|3193.84|3202.58|3194.88|3202.58|3194.88|3201.31|3193.61|33
1644510240000|2022-02-10 16:24:00|3202.63|3194.93|3208.22|3200.52|3209.89|3202.19|3202.63|3194.93|39
1644510250000|2022-02-10 16:24:10|3207.65|3199.95|3212.74|3205.04|3212.74|3205.04|3207.65|3199.95|39
1644510260000|2022-02-10 16:24:20|3212.67|3204.97|3211.49|3203.79|3212.72|3205.02|3211.3|3203.6|39
1644510270000|2022-02-10 16:24:30|3211.45|3203.75|3214.85|3207.15|3215.09|3207.39|3211.19|3203.49|37
1644510280000|2022-02-10 16:24:40|3213.61|3205.91|3213.13|3205.43|3214.91|3207.21|3213.02|3205.32|39
1644510290000|2022-02-10 16:24:50|3213.03|3205.33|3212.89|3205.19|3213.62|3205.92|3210.86|3203.16|39
1644510300000|2022-02-10 16:25:00|3212.37|3204.67|3216.73|3209.03|3217.27|3209.57|3212.37|3204.67|38
1644510310000|2022-02-10 16:25:10|3216.76|3209.06|3211.96|3204.26|3216.76|3209.06|3211.16|3203.46|39
1644510320000|2022-02-10 16:25:20|3211.91|3204.21|3213.62|3205.92|3213.65|3205.95|3210.52|3202.82|38
1644510330000|2022-02-10 16:25:30|3213.51|3205.81|3213.65|3205.95|3215.05|3207.35|3211.13|3203.43|40
1644510340000|2022-02-10 16:25:40|3213.94|3206.24|3214.8|3207.1|3215.75|3208.05|3213.77|3206.07|40
1644510350000|2022-02-10 16:25:50|3214.91|3207.21|3215.33|3207.63|3216.12|3208.42|3214.35|3206.65|39
1644510360000|2022-02-10 16:26:00|3215.03|3207.33|3215.16|3207.46|3216.28|3208.58|3214.3|3206.6|37
1644510370000|2022-02-10 16:26:10|3214.98|3207.28|3214.59|3206.89|3216.04|3208.34|3214.24|3206.54|37
1644510380000|2022-02-10 16:26:20|3213.86|3206.16|3215.08|3207.38|3215.08|3207.38|3213.69|3205.99|37
1644510390000|2022-02-10 16:26:30|3214.98|3207.28|3213.71|3206.01|3214.98|3207.28|3212.16|3204.46|37
1644510400000|2022-02-10 16:26:40|3213.7|3206|3215.06|3207.36|3215.06|3207.36|3213.62|3205.92|37
1644510410000|2022-02-10 16:26:50|3215.48|3207.78|3213.68|3205.98|3215.82|3208.12|3213.68|3205.98|39
1644510420000|2022-02-10 16:27:00|3213.96|3206.26|3211.4|3203.7|3213.96|3206.26|3211.13|3203.43|37
1644510430000|2022-02-10 16:27:10|3211.37|3203.67|3212.59|3204.89|3213.09|3205.39|3211.37|3203.67|39
1644510440000|2022-02-10 16:27:20|3212.64|3204.94|3215.79|3208.09|3215.92|3208.22|3212.26|3204.56|37
1644510450000|2022-02-10 16:27:30|3215.47|3207.77|3216.05|3208.35|3216.15|3208.45|3214.67|3206.97|40
1644510460000|2022-02-10 16:27:40|3216.11|3208.41|3216.96|3209.26|3217.39|3209.69|3215.86|3208.16|39
1644510470000|2022-02-10 16:27:50|3216.97|3209.27|3216.5|3208.8|3217.96|3210.26|3216.5|3208.8|36
1644510480000|2022-02-10 16:28:00|3216.43|3208.73|3217.92|3210.22|3219.23|3211.53|3216.15|3208.45|37
1644510490000|2022-02-10 16:28:10|3217.81|3210.11|3215.74|3208.04|3218.23|3210.53|3215.72|3208.02|40
1644510500000|2022-02-10 16:28:20|3215.73|3208.03|3215.29|3207.59|3216.41|3208.71|3214.81|3207.11|34
1644510510000|2022-02-10 16:28:30|3215.27|3207.57|3218|3210.3|3218.54|3210.84|3214.47|3206.77|36
1644510520000|2022-02-10 16:28:40|3217.88|3210.18|3220.6|3212.9|3221.6|3213.9|3217.37|3209.67|38
1644510530000|2022-02-10 16:28:50|3220.65|3212.95|3220.2|3212.5|3221.29|3213.59|3219.35|3211.65|38
1644510540000|2022-02-10 16:29:00|3220.27|3212.57|3220.12|3212.42|3222.02|3214.32|3219.79|3212.09|31
1644510550000|2022-02-10 16:29:10|3219.37|3211.67|3217.49|3209.79|3219.37|3211.67|3216.39|3208.69|39
1644510560000|2022-02-10 16:29:20|3217.5|3209.8|3214.45|3206.75|3217.51|3209.81|3214.45|3206.75|39
1644510570000|2022-02-10 16:29:30|3214.82|3207.12|3218.63|3210.93|3218.63|3210.93|3214.4|3206.7|39
1644510580000|2022-02-10 16:29:40|3218.43|3210.73|3218.64|3210.94|3219.53|3211.83|3218.43|3210.73|37
1644510590000|2022-02-10 16:29:50|3218.61|3210.91|3218.91|3211.21|3220.67|3212.97|3218.52|3210.82|37
1644510600000|2022-02-10 16:30:00|3218.75|3211.05|3216.29|3208.59|3219.49|3211.79|3214.79|3207.09|40
1644510610000|2022-02-10 16:30:10|3216.42|3208.72|3214.18|3206.48|3217.3|3209.6|3213.24|3205.54|40
1644510620000|2022-02-10 16:30:20|3214.26|3206.56|3213.26|3205.56|3215.52|3207.82|3213.13|3205.43|38
1644510630000|2022-02-10 16:30:30|3213.94|3206.24|3212.54|3204.84|3214.69|3206.99|3212.48|3204.78|37
1644510640000|2022-02-10 16:30:40|3213.12|3205.42|3212.55|3204.85|3213.13|3205.43|3212.47|3204.77|37
1644510650000|2022-02-10 16:30:50|3212.52|3204.82|3210.67|3202.97|3212.52|3204.82|3209.17|3201.47|40
1644510660000|2022-02-10 16:31:00|3210.61|3202.91|3210.88|3203.18|3211.18|3203.48|3209.43|3201.73|38
1644510670000|2022-02-10 16:31:10|3210.93|3203.23|3210.42|3202.72|3212.25|3204.55|3210.41|3202.71|37
1644510680000|2022-02-10 16:31:20|3210.14|3202.44|3209.58|3201.88|3210.27|3202.57|3209.02|3201.32|36
1644510690000|2022-02-10 16:31:30|3209.49|3201.79|3210.37|3202.67|3210.63|3202.93|3209.47|3201.77|39
1644510700000|2022-02-10 16:31:40|3210.62|3202.92|3210.22|3202.52|3210.83|3203.13|3209.69|3201.99|36
1644510710000|2022-02-10 16:31:50|3210.09|3202.39|3210.04|3202.34|3210.43|3202.73|3209.74|3202.04|38
1644510720000|2022-02-10 16:32:00|3209.99|3202.29|3210.17|3202.47|3210.21|3202.51|3207.69|3199.99|38
1644510730000|2022-02-10 16:32:10|3210.21|3202.51|3212.13|3204.43|3212.67|3204.97|3210.21|3202.51|38
1644510740000|2022-02-10 16:32:20|3212.18|3204.48|3211.33|3203.63|3213.44|3205.74|3211.33|3203.63|38
1644510750000|2022-02-10 16:32:30|3211.16|3203.46|3211.59|3203.89|3211.95|3204.25|3210.63|3202.93|38
1644510760000|2022-02-10 16:32:40|3211.4|3203.7|3211.39|3203.69|3212.82|3205.12|3210.65|3202.95|38
1644510770000|2022-02-10 16:32:50|3211.38|3203.68|3209.55|3201.85|3211.42|3203.72|3208.98|3201.28|36
1644510780000|2022-02-10 16:33:00|3209.44|3201.74|3209.37|3201.67|3210.25|3202.55|3209.15|3201.45|36
1644510790000|2022-02-10 16:33:10|3209.65|3201.95|3210.05|3202.35|3210.05|3202.35|3209.06|3201.36|39
1644510800000|2022-02-10 16:33:20|3210.52|3202.82|3207.93|3200.23|3210.52|3202.82|3207.34|3199.64|36
1644510810000|2022-02-10 16:33:30|3207.83|3200.13|3206.66|3198.96|3208.26|3200.56|3206.54|3198.84|36
1644510820000|2022-02-10 16:33:40|3206.59|3198.89|3205.49|3197.79|3206.76|3199.06|3205.49|3197.79|35
1644510830000|2022-02-10 16:33:50|3205.53|3197.83|3206.45|3198.75|3207.18|3199.48|3205.52|3197.82|35
1644510840000|2022-02-10 16:34:00|3206.44|3198.74|3207.06|3199.36|3207.53|3199.83|3206.44|3198.74|37
1644510850000|2022-02-10 16:34:10|3207.09|3199.39|3207.63|3199.93|3207.91|3200.21|3207.03|3199.33|37
1644510860000|2022-02-10 16:34:20|3208.28|3200.58|3208.16|3200.46|3209.31|3201.61|3207.66|3199.96|36
1644510870000|2022-02-10 16:34:30|3208.15|3200.45|3207.19|3199.49|3208.15|3200.45|3207.17|3199.47|29
1644510880000|2022-02-10 16:34:40|3207.25|3199.55|3208.77|3201.07|3208.81|3201.11|3207.24|3199.54|34
1644510890000|2022-02-10 16:34:50|3208.87|3201.17|3209.89|3202.19|3210.38|3202.68|3208.87|3201.17|37
1644510900000|2022-02-10 16:35:00|3209.81|3202.11|3201.95|3194.25|3209.97|3202.27|3201.95|3194.25|37
1644510910000|2022-02-10 16:35:10|3202.01|3194.31|3206.54|3198.84|3207.39|3199.69|3200.45|3192.75|39
1644510920000|2022-02-10 16:35:20|3206.53|3198.83|3203.38|3195.68|3206.53|3198.83|3200.55|3192.85|38
1644510930000|2022-02-10 16:35:30|3203.35|3195.65|3207.25|3199.55|3208.21|3200.51|3203.35|3195.65|38
1644510940000|2022-02-10 16:35:40|3207.75|3200.05|3206.42|3198.72|3207.98|3200.28|3205.56|3197.86|40
1644510950000|2022-02-10 16:35:50|3206.75|3199.05|3207.76|3200.06|3207.76|3200.06|3206.5|3198.8|35
1644510960000|2022-02-10 16:36:00|3208.03|3200.33|3208.04|3200.34|3209.59|3201.89|3207.58|3199.88|37
1644510970000|2022-02-10 16:36:10|3207.57|3199.87|3206.29|3198.59|3208.5|3200.8|3206.29|3198.59|37
1644510980000|2022-02-10 16:36:20|3206.02|3198.32|3204.98|3197.28|3206.02|3198.32|3204.49|3196.79|39
1644510990000|2022-02-10 16:36:30|3204.8|3197.1|3204.67|3196.97|3205.56|3197.86|3204.33|3196.63|38
1644511000000|2022-02-10 16:36:40|3204.63|3196.93|3204.61|3196.91|3205.69|3197.99|3204.45|3196.75|39
1644511010000|2022-02-10 16:36:50|3204.68|3196.98|3202.94|3195.24|3204.95|3197.25|3202.37|3194.67|37
1644511020000|2022-02-10 16:37:00|3202.6|3194.9|3200.15|3192.45|3202.65|3194.95|3199.66|3191.96|40
1644511030000|2022-02-10 16:37:10|3200.5|3192.8|3199.58|3191.88|3200.54|3192.84|3199.58|3191.88|39
1644511040000|2022-02-10 16:37:20|3199.59|3191.89|3198.75|3191.05|3199.59|3191.89|3198.65|3190.95|38
1644511050000|2022-02-10 16:37:30|3198.8|3191.1|3201.05|3193.35|3202.52|3194.82|3198.7|3191|36
1644511060000|2022-02-10 16:37:40|3201.52|3193.82|3202.27|3194.57|3202.27|3194.57|3199.86|3192.16|35
1644511070000|2022-02-10 16:37:50|3201.71|3194.01|3203|3195.3|3203.78|3196.08|3201.71|3194.01|38
1644511080000|2022-02-10 16:38:00|3203.15|3195.45|3201.76|3194.06|3203.15|3195.45|3200.61|3192.91|37
1644511090000|2022-02-10 16:38:10|3201.14|3193.44|3202.13|3194.43|3202.62|3194.92|3200.82|3193.12|38
1644511100000|2022-02-10 16:38:20|3202.12|3194.42|3201.86|3194.16|3202.4|3194.7|3200.65|3192.95|34
1644511110000|2022-02-10 16:38:30|3201.87|3194.17|3200.98|3193.28|3201.87|3194.17|3200.34|3192.64|39
1644511120000|2022-02-10 16:38:40|3201.08|3193.38|3198.2|3190.5|3201.08|3193.38|3197.88|3190.18|37
1644511130000|2022-02-10 16:38:50|3198.06|3190.36|3197.75|3190.05|3198.75|3191.05|3197.35|3189.65|37
1644511140000|2022-02-10 16:39:00|3197.56|3189.86|3198.48|3190.78|3198.79|3191.09|3197.39|3189.69|36
1644511150000|2022-02-10 16:39:10|3198.53|3190.83|3199.4|3191.7|3200.14|3192.44|3198.53|3190.83|38
1644511160000|2022-02-10 16:39:20|3199.19|3191.49|3199.3|3191.6|3199.92|3192.22|3199.15|3191.45|38
1644511170000|2022-02-10 16:39:30|3199.39|3191.69|3197.96|3190.26|3199.46|3191.76|3197.76|3190.06|38
1644511180000|2022-02-10 16:39:40|3198.13|3190.43|3198.88|3191.18|3198.95|3191.25|3196.97|3189.27|38
1644511190000|2022-02-10 16:39:50|3198.9|3191.2|3199.76|3192.06|3199.82|3192.12|3198.69|3190.99|38
1644511200000|2022-02-10 16:40:00|3199.82|3192.12|3203.29|3195.59|3203.29|3195.59|3199.82|3192.12|37
1644511210000|2022-02-10 16:40:10|3203.34|3195.64|3202.01|3194.31|3203.34|3195.64|3201.99|3194.29|34
1644511220000|2022-02-10 16:40:20|3202.24|3194.54|3203.5|3195.8|3203.5|3195.8|3202.07|3194.37|38
1644511230000|2022-02-10 16:40:30|3203.36|3195.66|3203.7|3196|3203.81|3196.11|3202.84|3195.14|38
1644511240000|2022-02-10 16:40:40|3203.61|3195.91|3201.46|3193.76|3203.69|3195.99|3201.46|3193.76|36
1644511250000|2022-02-10 16:40:50|3201.45|3193.75|3200.39|3192.69|3201.54|3193.84|3199.46|3191.76|36
1644511260000|2022-02-10 16:41:00|3200.14|3192.44|3201.55|3193.85|3201.66|3193.96|3200.08|3192.38|35
1644511270000|2022-02-10 16:41:10|3201.74|3194.04|3202.69|3194.99|3202.86|3195.16|3201.46|3193.76|37
1644511280000|2022-02-10 16:41:20|3203.1|3195.4|3204.35|3196.65|3204.49|3196.79|3203.09|3195.39|36
1644511290000|2022-02-10 16:41:30|3204.36|3196.66|3204|3196.3|3204.61|3196.91|3203.89|3196.19|34
1644511300000|2022-02-10 16:41:40|3204.33|3196.63|3203.47|3195.77|3204.54|3196.84|3203.44|3195.74|38
1644511310000|2022-02-10 16:41:50|3203.52|3195.82|3202.27|3194.57|3203.88|3196.18|3201.68|3193.98|32
1644511320000|2022-02-10 16:42:00|3202.39|3194.69|3200.98|3193.28|3204.11|3196.41|3200.98|3193.28|35
1644511330000|2022-02-10 16:42:10|3200.94|3193.24|3199.83|3192.13|3201.84|3194.14|3199.68|3191.98|38
1644511340000|2022-02-10 16:42:20|3199.59|3191.89|3200.87|3193.17|3200.87|3193.17|3199.24|3191.54|32
1644511350000|2022-02-10 16:42:30|3201.11|3193.41|3200.86|3193.16|3202.54|3194.84|3200.32|3192.62|36
1644511360000|2022-02-10 16:42:40|3200.87|3193.17|3200.7|3193|3201.15|3193.45|3200.32|3192.62|33
1644511370000|2022-02-10 16:42:50|3200.92|3193.22|3201.41|3193.71|3201.78|3194.08|3200.56|3192.86|34
1644511380000|2022-02-10 16:43:00|3201.37|3193.67|3203.4|3195.7|3203.54|3195.84|3200.75|3193.05|35
1644511390000|2022-02-10 16:43:10|3203.6|3195.9|3203.79|3196.09|3203.83|3196.13|3203.24|3195.54|30
1644511400000|2022-02-10 16:43:20|3203.71|3196.01|3203.86|3196.16|3203.97|3196.27|3203.71|3196.01|20
1644511410000|2022-02-10 16:43:30|3203.84|3196.14|3201.9|3194.2|3203.88|3196.18|3201.54|3193.84|35
1644511420000|2022-02-10 16:43:40|3201.97|3194.27|3201.54|3193.84|3202.77|3195.07|3201.51|3193.81|34
1644511430000|2022-02-10 16:43:50|3201.53|3193.83|3199.82|3192.12|3201.6|3193.9|3199.36|3191.66|36
1644511440000|2022-02-10 16:44:00|3199.86|3192.16|3201.08|3193.38|3202.31|3194.61|3199.86|3192.16|40
1644511450000|2022-02-10 16:44:10|3201.72|3194.02|3203.39|3195.69|3203.4|3195.7|3200.73|3193.03|39
1644511460000|2022-02-10 16:44:20|3203.54|3195.84|3203.25|3195.55|3203.54|3195.84|3201.87|3194.17|37
1644511470000|2022-02-10 16:44:30|3202.83|3195.13|3203.83|3196.13|3204|3196.3|3202.83|3195.13|39
1644511480000|2022-02-10 16:44:40|3203.89|3196.19|3205.82|3198.12|3206.69|3198.99|3203.83|3196.13|37
1644511490000|2022-02-10 16:44:50|3205.9|3198.2|3207.66|3199.96|3208.12|3200.42|3205.85|3198.15|36
1644511500000|2022-02-10 16:45:00|3207.14|3199.44|3206.78|3199.08|3209.19|3201.49|3206.35|3198.65|40
1644511510000|2022-02-10 16:45:10|3206.71|3199.01|3208.3|3200.6|3208.55|3200.85|3206.67|3198.97|39
1644511520000|2022-02-10 16:45:20|3208.43|3200.73|3209.83|3202.13|3209.85|3202.15|3208.28|3200.58|36
1644511530000|2022-02-10 16:45:30|3209.77|3202.07|3210.24|3202.54|3210.38|3202.68|3209.51|3201.81|29
1644511540000|2022-02-10 16:45:40|3210.29|3202.59|3211.71|3204.01|3211.93|3204.23|3209.77|3202.07|36
1644511550000|2022-02-10 16:45:50|3211.67|3203.97|3213.59|3205.89|3213.66|3205.96|3210.62|3202.92|36
1644511560000|2022-02-10 16:46:00|3213.53|3205.83|3214.28|3206.58|3217.06|3209.36|3213.53|3205.83|38
1644511570000|2022-02-10 16:46:10|3214.16|3206.46|3214.24|3206.54|3214.24|3206.54|3213.39|3205.69|29
1644511580000|2022-02-10 16:46:20|3214.08|3206.38|3216.54|3208.84|3217.57|3209.87|3214.08|3206.38|39
1644511590000|2022-02-10 16:46:30|3216.79|3209.09|3216.42|3208.72|3216.83|3209.13|3215.44|3207.74|39
1644511600000|2022-02-10 16:46:40|3216.4|3208.7|3215.31|3207.61|3216.4|3208.7|3214.8|3207.1|32
1644511610000|2022-02-10 16:46:50|3215.17|3207.47|3215.73|3208.03|3216|3208.3|3215.11|3207.41|36
1644511620000|2022-02-10 16:47:00|3215.61|3207.91|3215.21|3207.51|3216.16|3208.46|3214.63|3206.93|37
1644511630000|2022-02-10 16:47:10|3215.24|3207.54|3217.58|3209.88|3217.78|3210.08|3215.18|3207.48|34
1644511640000|2022-02-10 16:47:20|3218.27|3210.57|3217.64|3209.94|3219.13|3211.43|3217.35|3209.65|32
1644511650000|2022-02-10 16:47:30|3217.8|3210.1|3216.53|3208.83|3218.16|3210.46|3216.48|3208.78|36
1644511660000|2022-02-10 16:47:40|3216.54|3208.84|3217.9|3210.2|3217.9|3210.2|3216.1|3208.4|38
1644511670000|2022-02-10 16:47:50|3217.85|3210.15|3218.59|3210.89|3220.2|3212.5|3217.35|3209.65|36
1644511680000|2022-02-10 16:48:00|3218.98|3211.28|3218.67|3210.97|3218.98|3211.28|3218.15|3210.45|22
1644511690000|2022-02-10 16:48:10|3218.15|3210.45|3219.43|3211.73|3219.52|3211.82|3218.15|3210.45|23
1644511700000|2022-02-10 16:48:20|3219.21|3211.51|3218.15|3210.45|3219.74|3212.04|3218.15|3210.45|32
1644511710000|2022-02-10 16:48:30|3218.61|3210.91|3219.03|3211.33|3220.12|3212.42|3218.61|3210.91|32
1644511720000|2022-02-10 16:48:40|3218.86|3211.16|3217.42|3209.72|3219.1|3211.4|3217.3|3209.6|37
1644511730000|2022-02-10 16:48:50|3217.44|3209.74|3218.42|3210.72|3218.43|3210.73|3217.42|3209.72|31
1644511740000|2022-02-10 16:49:00|3218.43|3210.73|3217.28|3209.58|3218.94|3211.24|3217.09|3209.39|35
1644511750000|2022-02-10 16:49:10|3217.56|3209.86|3216.56|3208.86|3217.65|3209.95|3216.11|3208.41|37
1644511760000|2022-02-10 16:49:20|3216.65|3208.95|3217.11|3209.41|3217.28|3209.58|3216.11|3208.41|35
1644511770000|2022-02-10 16:49:30|3217.04|3209.34|3216.94|3209.24|3217.24|3209.54|3216.84|3209.14|37
1644511780000|2022-02-10 16:49:40|3216.95|3209.25|3215.95|3208.25|3217.35|3209.65|3215.93|3208.23|33
1644511790000|2022-02-10 16:49:50|3216.06|3208.36|3216.06|3208.36|3216.23|3208.53|3215.81|3208.11|38
1644511800000|2022-02-10 16:50:00|3216.03|3208.33|3215.98|3208.28|3216.59|3208.89|3215.94|3208.24|31
1644511810000|2022-02-10 16:50:10|3216.46|3208.76|3217.91|3210.21|3218.13|3210.43|3216.46|3208.76|29
1644511820000|2022-02-10 16:50:20|3218.09|3210.39|3219.56|3211.86|3219.89|3212.19|3217.71|3210.01|31
1644511830000|2022-02-10 16:50:30|3219.59|3211.89|3219.29|3211.59|3219.92|3212.22|3218.97|3211.27|31
1644511840000|2022-02-10 16:50:40|3219.27|3211.57|3218.11|3210.41|3219.29|3211.59|3217.62|3209.92|36
1644511850000|2022-02-10 16:50:50|3218.01|3210.31|3217.96|3210.26|3218.05|3210.35|3217.8|3210.1|34
1644511860000|2022-02-10 16:51:00|3217.89|3210.19|3215.75|3208.05|3217.89|3210.19|3215.14|3207.44|36
1644511870000|2022-02-10 16:51:10|3215.68|3207.98|3216.99|3209.29|3216.99|3209.29|3215.51|3207.81|38
1644511880000|2022-02-10 16:51:20|3217|3209.3|3218.88|3211.18|3218.88|3211.18|3216.86|3209.16|39
1644511890000|2022-02-10 16:51:30|3219.16|3211.46|3221.3|3213.6|3221.3|3213.6|3218.51|3210.81|39
1644511900000|2022-02-10 16:51:40|3221.1|3213.4|3220.32|3212.62|3221.37|3213.67|3220.06|3212.36|33
1644511910000|2022-02-10 16:51:50|3220.18|3212.48|3219.83|3212.13|3220.42|3212.72|3219.82|3212.12|30
1644511920000|2022-02-10 16:52:00|3219.85|3212.15|3219.35|3211.65|3219.9|3212.2|3219.16|3211.46|32
1644511930000|2022-02-10 16:52:10|3219.88|3212.18|3221.61|3213.91|3222.11|3214.41|3219.88|3212.18|35
1644511940000|2022-02-10 16:52:20|3221.01|3213.31|3222.15|3214.45|3222.5|3214.8|3220.89|3213.19|34
1644511950000|2022-02-10 16:52:30|3222.13|3214.43|3222.36|3214.66|3223.48|3215.78|3221.05|3213.35|34
1644511960000|2022-02-10 16:52:40|3222.06|3214.36|3223.12|3215.42|3223.23|3215.53|3222.05|3214.35|34
1644511970000|2022-02-10 16:52:50|3223.13|3215.43|3223.02|3215.32|3223.4|3215.7|3222.81|3215.11|28
1644511980000|2022-02-10 16:53:00|3222.85|3215.15|3223.75|3216.05|3224.38|3216.68|3222.85|3215.15|36
1644511990000|2022-02-10 16:53:10|3223.76|3216.06|3222.44|3214.74|3223.76|3216.06|3220.77|3213.07|39
1644512000000|2022-02-10 16:53:20|3222.79|3215.09|3223.68|3215.98|3223.86|3216.16|3221.86|3214.16|40
1644512010000|2022-02-10 16:53:30|3223.59|3215.89|3223.31|3215.61|3223.87|3216.17|3222.72|3215.02|35
1644512020000|2022-02-10 16:53:40|3223.24|3215.54|3221.26|3213.56|3223.58|3215.88|3221.26|3213.56|37
1644512030000|2022-02-10 16:53:50|3220.95|3213.25|3222.12|3214.42|3222.12|3214.42|3220.57|3212.87|38
1644512040000|2022-02-10 16:54:00|3222.16|3214.46|3221.87|3214.17|3222.97|3215.27|3221.63|3213.93|39
1644512050000|2022-02-10 16:54:10|3221.89|3214.19|3220.62|3212.92|3221.9|3214.2|3220.25|3212.55|38
1644512060000|2022-02-10 16:54:20|3220.68|3212.98|3220.07|3212.37|3220.68|3212.98|3219.62|3211.92|36
1644512070000|2022-02-10 16:54:30|3219.98|3212.28|3220.62|3212.92|3220.71|3213.01|3218.45|3210.75|33
1644512080000|2022-02-10 16:54:40|3220.59|3212.89|3220.69|3212.99|3221.71|3214.01|3220.21|3212.51|39
1644512090000|2022-02-10 16:54:50|3220.75|3213.05|3221.41|3213.71|3221.52|3213.82|3220.3|3212.6|36
1644512100000|2022-02-10 16:55:00|3221.22|3213.52|3221.03|3213.33|3222.11|3214.41|3219.77|3212.07|40
1644512110000|2022-02-10 16:55:10|3221.45|3213.75|3221.4|3213.7|3222.32|3214.62|3221.25|3213.55|21
1644512120000|2022-02-10 16:55:20|3221.57|3213.87|3222.48|3214.78|3222.86|3215.16|3221.42|3213.72|28
1644512130000|2022-02-10 16:55:30|3222.32|3214.62|3225.15|3217.45|3226.42|3218.72|3222.32|3214.62|30
1644512140000|2022-02-10 16:55:40|3226.63|3218.93|3224.99|3217.29|3227.07|3219.37|3224.65|3216.95|35
1644512150000|2022-02-10 16:55:50|3224.97|3217.27|3224.28|3216.58|3225.04|3217.34|3223.82|3216.12|36
1644512160000|2022-02-10 16:56:00|3224.29|3216.59|3224.82|3217.12|3224.98|3217.28|3223.84|3216.14|31
1644512170000|2022-02-10 16:56:10|3224.85|3217.15|3229.08|3221.38|3229.14|3221.44|3223.85|3216.15|38
1644512180000|2022-02-10 16:56:20|3228.96|3221.26|3228.94|3221.24|3229.72|3222.02|3228.41|3220.71|39
1644512190000|2022-02-10 16:56:30|3228.97|3221.27|3228.08|3220.38|3229.01|3221.31|3228.08|3220.38|33
1644512200000|2022-02-10 16:56:40|3227.97|3220.27|3227.64|3219.94|3228.27|3220.57|3227.58|3219.88|38
1644512210000|2022-02-10 16:56:50|3227.61|3219.91|3226.58|3218.88|3228.84|3221.14|3226.58|3218.88|32
1644512220000|2022-02-10 16:57:00|3226.65|3218.95|3226.29|3218.59|3226.65|3218.95|3225.07|3217.37|38
1644512230000|2022-02-10 16:57:10|3226.14|3218.44|3227.83|3220.13|3227.83|3220.13|3226|3218.3|36
1644512240000|2022-02-10 16:57:20|3227.67|3219.97|3229.69|3221.99|3230.8|3223.1|3227.67|3219.97|40
1644512250000|2022-02-10 16:57:30|3229.74|3222.04|3229.46|3221.76|3229.74|3222.04|3228.64|3220.94|37
1644512260000|2022-02-10 16:57:40|3229.44|3221.74|3229.23|3221.53|3229.44|3221.74|3228.12|3220.42|37
1644512270000|2022-02-10 16:57:50|3229.24|3221.54|3228.67|3220.97|3229.67|3221.97|3228.57|3220.87|34
1644512280000|2022-02-10 16:58:00|3228.6|3220.9|3229.09|3221.39|3229.1|3221.4|3228.6|3220.9|34
1644512290000|2022-02-10 16:58:10|3229.04|3221.34|3228.86|3221.16|3229.34|3221.64|3228.6|3220.9|37
1644512300000|2022-02-10 16:58:20|3229.1|3221.4|3229.75|3222.05|3229.77|3222.07|3228.79|3221.09|36
1644512310000|2022-02-10 16:58:30|3229.68|3221.98|3228.61|3220.91|3229.74|3222.04|3228.49|3220.79|36
1644512320000|2022-02-10 16:58:40|3228.52|3220.82|3229.92|3222.22|3229.92|3222.22|3228.39|3220.69|32
1644512330000|2022-02-10 16:58:50|3230.68|3222.98|3230.37|3222.67|3230.86|3223.16|3229.73|3222.03|37
1644512340000|2022-02-10 16:59:00|3230.33|3222.63|3230.8|3223.1|3231.09|3223.39|3230.33|3222.63|31
1644512350000|2022-02-10 16:59:10|3231.43|3223.73|3232.66|3224.96|3232.67|3224.97|3231.38|3223.68|30
1644512360000|2022-02-10 16:59:20|3232.64|3224.94|3232.39|3224.69|3232.66|3224.96|3231.72|3224.02|29
1644512370000|2022-02-10 16:59:30|3232.27|3224.57|3234.28|3226.58|3234.68|3226.98|3232.27|3224.57|39
1644512380000|2022-02-10 16:59:40|3234.31|3226.61|3234.28|3226.58|3235.29|3227.59|3233.64|3225.94|38
1644512390000|2022-02-10 16:59:50|3234.37|3226.67|3234.07|3226.37|3234.42|3226.72|3233.6|3225.9|34
1644512400000|2022-02-10 17:00:00|3234.01|3226.31|3233.56|3225.86|3234.75|3227.05|3233.44|3225.74|38
1644512410000|2022-02-10 17:00:10|3233.63|3225.93|3234.12|3226.42|3234.26|3226.56|3232.85|3225.15|34
1644512420000|2022-02-10 17:00:20|3234.09|3226.39|3233.37|3225.67|3234.16|3226.46|3233.06|3225.36|36
1644512430000|2022-02-10 17:00:30|3233.28|3225.58|3233.66|3225.96|3233.86|3226.16|3232.27|3224.57|37
1644512440000|2022-02-10 17:00:40|3233.64|3225.94|3234.27|3226.57|3234.27|3226.57|3233.63|3225.93|34
1644512450000|2022-02-10 17:00:50|3234.15|3226.45|3236.07|3228.37|3236.18|3228.48|3234.04|3226.34|34
1644512460000|2022-02-10 17:01:00|3235.98|3228.28|3234.31|3226.61|3235.98|3228.28|3234.12|3226.42|35
1644512470000|2022-02-10 17:01:10|3234.34|3226.64|3235.29|3227.59|3235.39|3227.69|3233.89|3226.19|37
1644512480000|2022-02-10 17:01:20|3235.4|3227.7|3234.59|3226.89|3235.4|3227.7|3234.19|3226.49|32
1644512490000|2022-02-10 17:01:30|3234.56|3226.86|3234.94|3227.24|3234.94|3227.24|3234.12|3226.42|34
1644512500000|2022-02-10 17:01:40|3234.93|3227.23|3236.91|3229.21|3237.18|3229.48|3234.81|3227.11|37
1644512510000|2022-02-10 17:01:50|3236.89|3229.19|3237.21|3229.51|3237.33|3229.63|3236.66|3228.96|36
1644512520000|2022-02-10 17:02:00|3237.22|3229.52|3237.56|3229.86|3238.65|3230.95|3237.07|3229.37|37
1644512530000|2022-02-10 17:02:10|3236.86|3229.16|3239.32|3231.62|3239.37|3231.67|3236.86|3229.16|37
1644512540000|2022-02-10 17:02:20|3239.3|3231.6|3238.72|3231.02|3239.3|3231.6|3238.6|3230.9|34
1644512550000|2022-02-10 17:02:30|3238.75|3231.05|3235.42|3227.72|3238.75|3231.05|3235.18|3227.48|34
1644512560000|2022-02-10 17:02:40|3235|3227.3|3233.81|3226.11|3235|3227.3|3233.71|3226.01|35
1644512570000|2022-02-10 17:02:50|3233.78|3226.08|3232.06|3224.36|3233.82|3226.12|3232.06|3224.36|38
1644512580000|2022-02-10 17:03:00|3231.64|3223.94|3231.2|3223.5|3231.91|3224.21|3230.62|3222.92|38
1644512590000|2022-02-10 17:03:10|3231.3|3223.6|3230.3|3222.6|3231.35|3223.65|3229.49|3221.79|36
1644512600000|2022-02-10 17:03:20|3230.33|3222.63|3229.51|3221.81|3230.33|3222.63|3229.14|3221.44|39
1644512610000|2022-02-10 17:03:30|3229.4|3221.7|3229.95|3222.25|3229.95|3222.25|3229.33|3221.63|36
1644512620000|2022-02-10 17:03:40|3230.11|3222.41|3231.06|3223.36|3231.54|3223.84|3230.11|3222.41|38
1644512630000|2022-02-10 17:03:50|3231.16|3223.46|3231.56|3223.86|3231.82|3224.12|3231.07|3223.37|37
1644512640000|2022-02-10 17:04:00|3231.8|3224.1|3231.12|3223.42|3232.77|3225.07|3231.12|3223.42|33
1644512650000|2022-02-10 17:04:10|3231.08|3223.38|3230.63|3222.93|3231.7|3224|3230.34|3222.64|39
1644512660000|2022-02-10 17:04:20|3230.59|3222.89|3228.45|3220.75|3230.84|3223.14|3227.39|3219.69|39
1644512670000|2022-02-10 17:04:30|3228.56|3220.86|3227.61|3219.91|3228.56|3220.86|3227.49|3219.79|36
1644512680000|2022-02-10 17:04:40|3227.54|3219.84|3226.79|3219.09|3227.9|3220.2|3226.43|3218.73|35
1644512690000|2022-02-10 17:04:50|3226.98|3219.28|3228.63|3220.93|3228.89|3221.19|3226.98|3219.28|34
1644512700000|2022-02-10 17:05:00|3228.65|3220.95|3229.43|3221.73|3229.99|3222.29|3228.54|3220.84|37
1644512710000|2022-02-10 17:05:10|3229.5|3221.8|3230.92|3223.22|3231|3223.3|3228.51|3220.81|37
1644512720000|2022-02-10 17:05:20|3230.56|3222.86|3230.86|3223.16|3230.87|3223.17|3229.78|3222.08|38
1644512730000|2022-02-10 17:05:30|3230.85|3223.15|3229.21|3221.51|3230.85|3223.15|3228.99|3221.29|38
1644512740000|2022-02-10 17:05:40|3229.18|3221.48|3229.6|3221.9|3230.08|3222.38|3229.18|3221.48|30
1644512750000|2022-02-10 17:05:50|3229.62|3221.92|3230.75|3223.05|3230.84|3223.14|3229.33|3221.63|39
1644512760000|2022-02-10 17:06:00|3230.59|3222.89|3229.08|3221.38|3230.82|3223.12|3229.08|3221.38|35
1644512770000|2022-02-10 17:06:10|3228.87|3221.17|3228.96|3221.26|3228.96|3221.26|3227.59|3219.89|35
1644512780000|2022-02-10 17:06:20|3228.8|3221.1|3229.02|3221.32|3229.31|3221.61|3228.56|3220.86|34
1644512790000|2022-02-10 17:06:30|3229.01|3221.31|3229.82|3222.12|3230.52|3222.82|3229.01|3221.31|38
1644512800000|2022-02-10 17:06:40|3229.95|3222.25|3229.8|3222.1|3230.31|3222.61|3229.69|3221.99|32
1644512810000|2022-02-10 17:06:50|3229.52|3221.82|3228.6|3220.9|3229.68|3221.98|3228.45|3220.75|33
1644512820000|2022-02-10 17:07:00|3228.74|3221.04|3230.62|3222.92|3230.82|3223.12|3228.74|3221.04|34
1644512830000|2022-02-10 17:07:10|3229.89|3222.19|3230.18|3222.48|3230.51|3222.81|3229.58|3221.88|36
1644512840000|2022-02-10 17:07:20|3230|3222.3|3229.22|3221.52|3230.59|3222.89|3229.15|3221.45|37
1644512850000|2022-02-10 17:07:30|3229.27|3221.57|3229.31|3221.61|3229.73|3222.03|3229.27|3221.57|31
1644512860000|2022-02-10 17:07:40|3229.26|3221.56|3230.29|3222.59|3230.3|3222.6|3228.4|3220.7|38
1644512870000|2022-02-10 17:07:50|3230.25|3222.55|3230.31|3222.61|3230.41|3222.71|3229.01|3221.31|39
1644512880000|2022-02-10 17:08:00|3230.18|3222.48|3231.8|3224.1|3231.8|3224.1|3230.18|3222.48|34
1644512890000|2022-02-10 17:08:10|3231.82|3224.12|3233.05|3225.35|3233.05|3225.35|3230.98|3223.28|38
1644512900000|2022-02-10 17:08:20|3232.97|3225.27|3234.77|3227.07|3234.78|3227.08|3232.89|3225.19|32
1644512910000|2022-02-10 17:08:30|3234.75|3227.05|3233.36|3225.66|3235.51|3227.81|3233.34|3225.64|38
1644512920000|2022-02-10 17:08:40|3233.47|3225.77|3233.85|3226.15|3234.71|3227.01|3233.47|3225.77|36
1644512930000|2022-02-10 17:08:50|3233.74|3226.04|3234.2|3226.5|3234.26|3226.56|3232.57|3224.87|40
1644512940000|2022-02-10 17:09:00|3234.21|3226.51|3233.73|3226.03|3235.02|3227.32|3233.62|3225.92|37
1644512950000|2022-02-10 17:09:10|3233.58|3225.88|3232.04|3224.34|3233.65|3225.95|3231.45|3223.75|39
1644512960000|2022-02-10 17:09:20|3232.05|3224.35|3232.01|3224.31|3233.26|3225.56|3231.69|3223.99|39
1644512970000|2022-02-10 17:09:30|3232|3224.3|3232.16|3224.46|3233.24|3225.54|3231.95|3224.25|36
1644512980000|2022-02-10 17:09:40|3231.61|3223.91|3231.58|3223.88|3231.84|3224.14|3230.32|3222.62|37
1644512990000|2022-02-10 17:09:50|3231.59|3223.89|3232.2|3224.5|3232.46|3224.76|3231.55|3223.85|31
1644513000000|2022-02-10 17:10:00|3232.21|3224.51|3232.44|3224.74|3232.44|3224.74|3231.55|3223.85|38
1644513010000|2022-02-10 17:10:10|3232.38|3224.68|3231.91|3224.21|3232.67|3224.97|3230.89|3223.19|33
1644513020000|2022-02-10 17:10:20|3231.97|3224.27|3237.39|3229.69|3237.39|3229.69|3231.97|3224.27|35
1644513030000|2022-02-10 17:10:30|3238.92|3231.22|3240.42|3232.72|3249.89|3242.19|3238.92|3231.22|40
1644513040000|2022-02-10 17:10:40|3239.87|3232.17|3239.79|3232.09|3240.73|3233.03|3239.06|3231.36|38
1644513050000|2022-02-10 17:10:50|3239.69|3231.99|3235.96|3228.26|3240.81|3233.11|3235.96|3228.26|38
1644513060000|2022-02-10 17:11:00|3235.89|3228.19|3237.41|3229.71|3237.51|3229.81|3234.89|3227.19|38
1644513070000|2022-02-10 17:11:10|3237.95|3230.25|3237.83|3230.13|3238.48|3230.78|3237.6|3229.9|37
1644513080000|2022-02-10 17:11:20|3237.36|3229.66|3235.72|3228.02|3237.36|3229.66|3235.47|3227.77|35
1644513090000|2022-02-10 17:11:30|3235.7|3228|3234.6|3226.9|3235.75|3228.05|3234.21|3226.51|37
1644513100000|2022-02-10 17:11:40|3234.59|3226.89|3233.69|3225.99|3234.64|3226.94|3232.93|3225.23|38
1644513110000|2022-02-10 17:11:50|3233.61|3225.91|3234.34|3226.64|3234.67|3226.97|3233.56|3225.86|37
1644513120000|2022-02-10 17:12:00|3234.31|3226.61|3234.46|3226.76|3234.62|3226.92|3233.96|3226.26|35
1644513130000|2022-02-10 17:12:10|3234.49|3226.79|3233.44|3225.74|3234.54|3226.84|3233.38|3225.68|32
1644513140000|2022-02-10 17:12:20|3233.38|3225.68|3232.89|3225.19|3233.78|3226.08|3232.66|3224.96|34
1644513150000|2022-02-10 17:12:30|3232.9|3225.2|3232.45|3224.75|3233.46|3225.76|3232.04|3224.34|31
1644513160000|2022-02-10 17:12:40|3232.46|3224.76|3232.67|3224.97|3232.83|3225.13|3230.5|3222.8|38
1644513170000|2022-02-10 17:12:50|3232.79|3225.09|3235.07|3227.37|3236.05|3228.35|3232.79|3225.09|36
1644513180000|2022-02-10 17:13:00|3235.18|3227.48|3238.96|3231.26|3239.1|3231.4|3235.18|3227.48|36
1644513190000|2022-02-10 17:13:10|3238.77|3231.07|3239.93|3232.23|3240.68|3232.98|3237.75|3230.05|39
1644513200000|2022-02-10 17:13:20|3240.14|3232.44|3237.58|3229.88|3240.14|3232.44|3236.44|3228.74|40
1644513210000|2022-02-10 17:13:30|3237.53|3229.83|3239.48|3231.78|3239.7|3232|3237.07|3229.37|40
1644513220000|2022-02-10 17:13:40|3239.57|3231.87|3239.63|3231.93|3239.74|3232.04|3238.62|3230.92|37
1644513230000|2022-02-10 17:13:50|3239.7|3232|3242.24|3234.54|3242.28|3234.58|3239.28|3231.58|37
1644513240000|2022-02-10 17:14:00|3242.27|3234.57|3242.01|3234.31|3243.96|3236.26|3241.94|3234.24|40
1644513250000|2022-02-10 17:14:10|3242|3234.3|3241.15|3233.45|3242|3234.3|3238.84|3231.14|40
1644513260000|2022-02-10 17:14:20|3241.06|3233.36|3240.08|3232.38|3241.11|3233.41|3239.43|3231.73|38
1644513270000|2022-02-10 17:14:30|3240.21|3232.51|3240.48|3232.78|3240.92|3233.22|3239.59|3231.89|34
1644513280000|2022-02-10 17:14:40|3240.5|3232.8|3242.88|3235.18|3243.4|3235.7|3240.5|3232.8|34
1644513290000|2022-02-10 17:14:50|3242.75|3235.05|3243.59|3235.89|3243.73|3236.03|3242.75|3235.05|38
1644513300000|2022-02-10 17:15:00|3243.65|3235.95|3240.93|3233.23|3243.68|3235.98|3240.46|3232.76|37
1644513310000|2022-02-10 17:15:10|3240.88|3233.18|3237.7|3230|3242.01|3234.31|3235.73|3228.03|39
1644513320000|2022-02-10 17:15:20|3237.79|3230.09|3237.9|3230.2|3239.69|3231.99|3237.73|3230.03|39
1644513330000|2022-02-10 17:15:30|3237.1|3229.4|3238.63|3230.93|3239.11|3231.41|3237.1|3229.4|37
1644513340000|2022-02-10 17:15:40|3238.64|3230.94|3239.98|3232.28|3239.98|3232.28|3237.9|3230.2|34
1644513350000|2022-02-10 17:15:50|3240.18|3232.48|3241.65|3233.95|3241.65|3233.95|3238.89|3231.19|38
1644513360000|2022-02-10 17:16:00|3241.68|3233.98|3239.97|3232.27|3241.73|3234.03|3239.82|3232.12|38
1644513370000|2022-02-10 17:16:10|3239.98|3232.28|3239.91|3232.21|3240.83|3233.13|3239.74|3232.04|37
1644513380000|2022-02-10 17:16:20|3239.94|3232.24|3236.37|3228.67|3240.09|3232.39|3236.36|3228.66|39
1644513390000|2022-02-10 17:16:30|3237.05|3229.35|3236.63|3228.93|3237.25|3229.55|3235.58|3227.88|37
1644513400000|2022-02-10 17:16:40|3236.5|3228.8|3238.31|3230.61|3238.57|3230.87|3236.36|3228.66|39
1644513410000|2022-02-10 17:16:50|3238.36|3230.66|3237.85|3230.15|3238.38|3230.68|3236.97|3229.27|35
1644513420000|2022-02-10 17:17:00|3237.99|3230.29|3239.53|3231.83|3239.71|3232.01|3237.99|3230.29|36
1644513430000|2022-02-10 17:17:10|3239.36|3231.66|3240.96|3233.26|3241.21|3233.51|3239.36|3231.66|36
1644513440000|2022-02-10 17:17:20|3241.02|3233.32|3241.88|3234.18|3242.58|3234.88|3240.67|3232.97|39
1644513450000|2022-02-10 17:17:30|3241.85|3234.15|3242.04|3234.34|3242.54|3234.84|3240.63|3232.93|37
1644513460000|2022-02-10 17:17:40|3241.55|3233.85|3249.36|3241.66|3249.45|3241.75|3241.41|3233.71|40
1644513470000|2022-02-10 17:17:50|3249.27|3241.57|3245.4|3237.7|3249.27|3241.57|3243.41|3235.71|37
1644513480000|2022-02-10 17:18:00|3245.76|3238.06|3248.09|3240.39|3250.45|3242.75|3245.38|3237.68|40
1644513490000|2022-02-10 17:18:10|3248.21|3240.51|3245.6|3237.9|3248.66|3240.96|3245.57|3237.87|38
1644513500000|2022-02-10 17:18:20|3245.45|3237.75|3240.71|3233.01|3245.45|3237.75|3240.71|3233.01|40
1644513510000|2022-02-10 17:18:30|3240.63|3232.93|3239.07|3231.37|3241.17|3233.47|3239.07|3231.37|39
1644513520000|2022-02-10 17:18:40|3239.01|3231.31|3237.77|3230.07|3239.6|3231.9|3237.58|3229.88|38
1644513530000|2022-02-10 17:18:50|3237.88|3230.18|3236.49|3228.79|3238.42|3230.72|3236.11|3228.41|39
1644513540000|2022-02-10 17:19:00|3236.28|3228.58|3237.62|3229.92|3237.94|3230.24|3236.15|3228.45|36
1644513550000|2022-02-10 17:19:10|3237.58|3229.88|3235.62|3227.92|3237.7|3230|3235.53|3227.83|39
1644513560000|2022-02-10 17:19:20|3235.69|3227.99|3236|3228.3|3236.89|3229.19|3235.15|3227.45|34
1644513570000|2022-02-10 17:19:30|3236.1|3228.4|3234.23|3226.53|3236.22|3228.52|3234.02|3226.32|40
1644513580000|2022-02-10 17:19:40|3234.34|3226.64|3234.83|3227.13|3235.42|3227.72|3232.91|3225.21|40
1644513590000|2022-02-10 17:19:50|3234.96|3227.26|3235.38|3227.68|3236.31|3228.61|3234.3|3226.6|36
1644513600000|2022-02-10 17:20:00|3235.23|3227.53|3235.32|3227.62|3236.93|3229.23|3235.23|3227.53|33
1644513610000|2022-02-10 17:20:10|3235.23|3227.53|3235.35|3227.65|3235.86|3228.16|3234.75|3227.05|38
1644513620000|2022-02-10 17:20:20|3235.21|3227.51|3233.38|3225.68|3235.21|3227.51|3233.04|3225.34|36
1644513630000|2022-02-10 17:20:30|3233.35|3225.65|3233.64|3225.94|3233.68|3225.98|3233.1|3225.4|32
1644513640000|2022-02-10 17:20:40|3233.54|3225.84|3235.14|3227.44|3235.14|3227.44|3233.41|3225.71|35
1644513650000|2022-02-10 17:20:50|3235.02|3227.32|3234.29|3226.59|3235.7|3228|3234.22|3226.52|38
1644513660000|2022-02-10 17:21:00|3234.24|3226.54|3233.43|3225.73|3234.89|3227.19|3232.1|3224.4|40
1644513670000|2022-02-10 17:21:10|3233.31|3225.61|3231.88|3224.18|3233.53|3225.83|3231.26|3223.56|39
1644513680000|2022-02-10 17:21:20|3231.85|3224.15|3231.79|3224.09|3232.5|3224.8|3231.47|3223.77|38
1644513690000|2022-02-10 17:21:30|3231.74|3224.04|3231.52|3223.82|3232.02|3224.32|3231.23|3223.53|36
1644513700000|2022-02-10 17:21:40|3231.48|3223.78|3232.03|3224.33|3232.34|3224.64|3231.3|3223.6|38
1644513710000|2022-02-10 17:21:50|3231.99|3224.29|3231.73|3224.03|3231.99|3224.29|3231.13|3223.43|38
1644513720000|2022-02-10 17:22:00|3231.88|3224.18|3230.38|3222.68|3233.96|3226.26|3229.23|3221.53|37
1644513730000|2022-02-10 17:22:10|3230.32|3222.62|3231.92|3224.22|3231.92|3224.22|3229.87|3222.17|35
1644513740000|2022-02-10 17:22:20|3231.95|3224.25|3231.28|3223.58|3231.95|3224.25|3231.07|3223.37|32
1644513750000|2022-02-10 17:22:30|3231.59|3223.89|3233.25|3225.55|3233.61|3225.91|3231.59|3223.89|38
1644513760000|2022-02-10 17:22:40|3233.16|3225.46|3232.49|3224.79|3233.48|3225.78|3232.26|3224.56|32
1644513770000|2022-02-10 17:22:50|3232.13|3224.43|3234.17|3226.47|3234.17|3226.47|3231.45|3223.75|35
1644513780000|2022-02-10 17:23:00|3234.28|3226.58|3234.59|3226.89|3235.01|3227.31|3233.13|3225.43|37
1644513790000|2022-02-10 17:23:10|3234.6|3226.9|3233.88|3226.18|3234.98|3227.28|3233.42|3225.72|37
1644513800000|2022-02-10 17:23:20|3233.62|3225.92|3233.64|3225.94|3234.14|3226.44|3233.35|3225.65|32
1644513810000|2022-02-10 17:23:30|3233.43|3225.73|3233.87|3226.17|3234.36|3226.66|3233.24|3225.54|33
1644513820000|2022-02-10 17:23:40|3233.69|3225.99|3233.42|3225.72|3233.96|3226.26|3232.94|3225.24|36
1644513830000|2022-02-10 17:23:50|3233.47|3225.77|3234.09|3226.39|3234.09|3226.39|3232.86|3225.16|35
1644513840000|2022-02-10 17:24:00|3233.94|3226.24|3236.36|3228.66|3236.36|3228.66|3233.85|3226.15|36
1644513850000|2022-02-10 17:24:10|3236.4|3228.7|3234.57|3226.87|3236.4|3228.7|3234.48|3226.78|28
1644513860000|2022-02-10 17:24:20|3234.58|3226.88|3233.58|3225.88|3234.95|3227.25|3233.45|3225.75|33
1644513870000|2022-02-10 17:24:30|3233.57|3225.87|3234.07|3226.37|3234.57|3226.87|3232.52|3224.82|38
1644513880000|2022-02-10 17:24:40|3234.22|3226.52|3234.36|3226.66|3234.46|3226.76|3234|3226.3|36
1644513890000|2022-02-10 17:24:50|3234.27|3226.57|3235.57|3227.87|3235.57|3227.87|3233.84|3226.14|31
1644513900000|2022-02-10 17:25:00|3235.33|3227.63|3235.38|3227.68|3235.57|3227.87|3234.53|3226.83|31
1644513910000|2022-02-10 17:25:10|3235.21|3227.51|3235.94|3228.24|3236.51|3228.81|3234.35|3226.65|29
1644513920000|2022-02-10 17:25:20|3235.98|3228.28|3238.72|3231.02|3238.77|3231.07|3235.78|3228.08|36
1644513930000|2022-02-10 17:25:30|3238.63|3230.93|3239.31|3231.61|3239.74|3232.04|3238.22|3230.52|38
1644513940000|2022-02-10 17:25:40|3238.65|3230.95|3241.84|3234.14|3242.08|3234.38|3238.65|3230.95|39
1644513950000|2022-02-10 17:25:50|3241.3|3233.6|3241.09|3233.39|3241.83|3234.13|3240.35|3232.65|37
1644513960000|2022-02-10 17:26:00|3240.93|3233.23|3240.22|3232.52|3240.93|3233.23|3239.21|3231.51|36
1644513970000|2022-02-10 17:26:10|3240.08|3232.38|3239.71|3232.01|3240.66|3232.96|3238.93|3231.23|37
1644513980000|2022-02-10 17:26:20|3239.6|3231.9|3239.01|3231.31|3239.9|3232.2|3238.99|3231.29|34
1644513990000|2022-02-10 17:26:30|3239.18|3231.48|3239.54|3231.84|3239.93|3232.23|3239.16|3231.46|36
1644514000000|2022-02-10 17:26:40|3239.63|3231.93|3238.67|3230.97|3240|3232.3|3238.67|3230.97|35
1644514010000|2022-02-10 17:26:50|3238.71|3231.01|3238.06|3230.36|3238.8|3231.1|3237.33|3229.63|38
1644514020000|2022-02-10 17:27:00|3237.99|3230.29|3239.04|3231.34|3239.79|3232.09|3237.88|3230.18|36
1644514030000|2022-02-10 17:27:10|3239.13|3231.43|3239.05|3231.35|3239.6|3231.9|3238.02|3230.32|36
1644514040000|2022-02-10 17:27:20|3239.37|3231.67|3239.62|3231.92|3239.62|3231.92|3238.5|3230.8|38
1644514050000|2022-02-10 17:27:30|3239.63|3231.93|3240.42|3232.72|3240.57|3232.87|3238.94|3231.24|36
1644514060000|2022-02-10 17:27:40|3240.43|3232.73|3241.91|3234.21|3241.91|3234.21|3240.3|3232.6|35
1644514070000|2022-02-10 17:27:50|3241.86|3234.16|3240.57|3232.87|3242.09|3234.39|3240.53|3232.83|35
1644514080000|2022-02-10 17:28:00|3240.63|3232.93|3241.08|3233.38|3241.74|3234.04|3240.51|3232.81|34
1644514090000|2022-02-10 17:28:10|3241.09|3233.39|3240.57|3232.87|3241.22|3233.52|3240.49|3232.79|36
1644514100000|2022-02-10 17:28:20|3240.56|3232.86|3239.82|3232.12|3240.6|3232.9|3239.75|3232.05|31
1644514110000|2022-02-10 17:28:30|3240.67|3232.97|3241.2|3233.5|3241.75|3234.05|3240.67|3232.97|36
1644514120000|2022-02-10 17:28:40|3241.35|3233.65|3241.14|3233.44|3241.52|3233.82|3240.81|3233.11|32
1644514130000|2022-02-10 17:28:50|3241.16|3233.46|3241.21|3233.51|3241.28|3233.58|3241.13|3233.43|27
1644514140000|2022-02-10 17:29:00|3241.66|3233.96|3241.06|3233.36|3242.51|3234.81|3240.9|3233.2|36
1644514150000|2022-02-10 17:29:10|3241.07|3233.37|3239.08|3231.38|3241.07|3233.37|3238.95|3231.25|37
1644514160000|2022-02-10 17:29:20|3239.14|3231.44|3240.34|3232.64|3240.34|3232.64|3238.85|3231.15|36
1644514170000|2022-02-10 17:29:30|3240.49|3232.79|3239.7|3232|3240.54|3232.84|3239.33|3231.63|36
1644514180000|2022-02-10 17:29:40|3239.63|3231.93|3240.14|3232.44|3240.16|3232.46|3239.4|3231.7|31
1644514190000|2022-02-10 17:29:50|3240.21|3232.51|3241.12|3233.42|3241.14|3233.44|3240|3232.3|31
1644514200000|2022-02-10 17:30:00|3241.1|3233.4|3241.76|3234.06|3241.76|3234.06|3240.74|3233.04|33
1644514210000|2022-02-10 17:30:10|3242.41|3234.71|3242.42|3234.72|3243.97|3236.27|3242.12|3234.42|37
1644514220000|2022-02-10 17:30:20|3242.19|3234.49|3241.86|3234.16|3243.24|3235.54|3241.49|3233.79|39
1644514230000|2022-02-10 17:30:30|3242.17|3234.47|3241.2|3233.5|3244.26|3236.56|3240.54|3232.84|39
1644514240000|2022-02-10 17:30:40|3241.43|3233.73|3238.8|3231.1|3242.12|3234.42|3238.8|3231.1|34
1644514250000|2022-02-10 17:30:50|3238.84|3231.14|3237.62|3229.92|3238.84|3231.14|3237.34|3229.64|37
1644514260000|2022-02-10 17:31:00|3237.54|3229.84|3238.31|3230.61|3238.42|3230.72|3237.52|3229.82|32
1644514270000|2022-02-10 17:31:10|3238.22|3230.52|3233.48|3225.78|3238.22|3230.52|3233.37|3225.67|36
1644514280000|2022-02-10 17:31:20|3233.84|3226.14|3232.72|3225.02|3234.36|3226.66|3232.22|3224.52|37
1644514290000|2022-02-10 17:31:30|3232.79|3225.09|3230.73|3223.03|3233.04|3225.34|3229.21|3221.51|39
1644514300000|2022-02-10 17:31:40|3230.86|3223.16|3232.12|3224.42|3232.38|3224.68|3230.86|3223.16|36
1644514310000|2022-02-10 17:31:50|3232.14|3224.44|3231.35|3223.65|3232.83|3225.13|3230.6|3222.9|40
1644514320000|2022-02-10 17:32:00|3231.54|3223.84|3230.57|3222.87|3231.54|3223.84|3229.58|3221.88|40
1644514330000|2022-02-10 17:32:10|3230.32|3222.62|3228.4|3220.7|3230.86|3223.16|3227.42|3219.72|38
1644514340000|2022-02-10 17:32:20|3228.87|3221.17|3228.93|3221.23|3229.22|3221.52|3227.15|3219.45|39
1644514350000|2022-02-10 17:32:30|3229.11|3221.41|3229.46|3221.76|3229.66|3221.96|3228.97|3221.27|34
1644514360000|2022-02-10 17:32:40|3229.52|3221.82|3231.82|3224.12|3231.82|3224.12|3229.11|3221.41|36
1644514370000|2022-02-10 17:32:50|3231.86|3224.16|3231.31|3223.61|3231.96|3224.26|3230.17|3222.47|38
1644514380000|2022-02-10 17:33:00|3231.42|3223.72|3231.45|3223.75|3232.89|3225.19|3231.24|3223.54|38
1644514390000|2022-02-10 17:33:10|3231.42|3223.72|3229.98|3222.28|3231.7|3224|3229.61|3221.91|36
1644514400000|2022-02-10 17:33:20|3230.17|3222.47|3231.45|3223.75|3231.58|3223.88|3230.08|3222.38|30
1644514410000|2022-02-10 17:33:30|3231.46|3223.76|3231.03|3223.33|3231.57|3223.87|3230.45|3222.75|38
1644514420000|2022-02-10 17:33:40|3230.91|3223.21|3231.45|3223.75|3231.59|3223.89|3230.84|3223.14|34
1644514430000|2022-02-10 17:33:50|3231.51|3223.81|3229.76|3222.06|3231.53|3223.83|3228.67|3220.97|37
1644514440000|2022-02-10 17:34:00|3229.81|3222.11|3229.86|3222.16|3230.55|3222.85|3229.81|3222.11|35
1644514450000|2022-02-10 17:34:10|3229.99|3222.29|3230.12|3222.42|3230.44|3222.74|3229.75|3222.05|30
1644514460000|2022-02-10 17:34:20|3230.13|3222.43|3230.31|3222.61|3230.32|3222.62|3229.74|3222.04|34
1644514470000|2022-02-10 17:34:30|3230.32|3222.62|3229.7|3222|3230.74|3223.04|3229.16|3221.46|35
1644514480000|2022-02-10 17:34:40|3229.72|3222.02|3230.34|3222.64|3230.34|3222.64|3229.02|3221.32|35
1644514490000|2022-02-10 17:34:50|3230.43|3222.73|3231.82|3224.12|3231.85|3224.15|3230.43|3222.73|33
1644514500000|2022-02-10 17:35:00|3231.85|3224.15|3234.19|3226.49|3234.73|3227.03|3231.85|3224.15|38
1644514510000|2022-02-10 17:35:10|3234.05|3226.35|3235.1|3227.4|3235.1|3227.4|3233.7|3226|32
1644514520000|2022-02-10 17:35:20|3235.08|3227.38|3234.16|3226.46|3235.27|3227.57|3233.51|3225.81|39
1644514530000|2022-02-10 17:35:30|3234.1|3226.4|3233.06|3225.36|3234.34|3226.64|3232.35|3224.65|37
1644514540000|2022-02-10 17:35:40|3233.09|3225.39|3232.91|3225.21|3233.12|3225.42|3232.59|3224.89|32
1644514550000|2022-02-10 17:35:50|3232.92|3225.22|3233.32|3225.62|3233.59|3225.89|3232.8|3225.1|37
1644514560000|2022-02-10 17:36:00|3233.07|3225.37|3234.14|3226.44|3234.3|3226.6|3232.92|3225.22|31
1644514570000|2022-02-10 17:36:10|3234.15|3226.45|3234.51|3226.81|3234.51|3226.81|3234.04|3226.34|30
1644514580000|2022-02-10 17:36:20|3234.64|3226.94|3234.68|3226.98|3235.31|3227.61|3234.42|3226.72|31
1644514590000|2022-02-10 17:36:30|3234.66|3226.96|3233.63|3225.93|3234.66|3226.96|3233.36|3225.66|36
1644514600000|2022-02-10 17:36:40|3233.58|3225.88|3233.77|3226.07|3233.81|3226.11|3233.41|3225.71|31
1644514610000|2022-02-10 17:36:50|3233.78|3226.08|3233.55|3225.85|3233.9|3226.2|3233.01|3225.31|36
1644514620000|2022-02-10 17:37:00|3233.31|3225.61|3234.62|3226.92|3235.32|3227.62|3233.16|3225.46|39
1644514630000|2022-02-10 17:37:10|3234.73|3227.03|3234.5|3226.8|3234.91|3227.21|3234.1|3226.4|36
1644514640000|2022-02-10 17:37:20|3234.52|3226.82|3234.84|3227.14|3235.14|3227.44|3234.2|3226.5|35
1644514650000|2022-02-10 17:37:30|3234.85|3227.15|3234.6|3226.9|3235.3|3227.6|3234.42|3226.72|28
1644514660000|2022-02-10 17:37:40|3234.61|3226.91|3234.78|3227.08|3234.91|3227.21|3234.42|3226.72|17
1644514670000|2022-02-10 17:37:50|3234.77|3227.07|3234.97|3227.27|3235.09|3227.39|3234.59|3226.89|25
1644514680000|2022-02-10 17:38:00|3234.98|3227.28|3235.96|3228.26|3235.96|3228.26|3234.42|3226.72|21
1644514690000|2022-02-10 17:38:10|3235.99|3228.29|3237.17|3229.47|3238.19|3230.49|3235.59|3227.89|37
1644514700000|2022-02-10 17:38:20|3237.31|3229.61|3237.99|3230.29|3237.99|3230.29|3235.58|3227.88|26
1644514710000|2022-02-10 17:38:30|3236.46|3228.76|3238.6|3230.9|3239.68|3231.98|3235.92|3228.22|36
1644514720000|2022-02-10 17:38:40|3238.55|3230.85|3238.49|3230.79|3238.95|3231.25|3238.16|3230.46|40
1644514730000|2022-02-10 17:38:50|3238.22|3230.52|3237.55|3229.85|3238.9|3231.2|3237.45|3229.75|36
1644514740000|2022-02-10 17:39:00|3237.57|3229.87|3239.56|3231.86|3239.68|3231.98|3237.57|3229.87|33
1644514750000|2022-02-10 17:39:10|3239.38|3231.68|3239.1|3231.4|3239.53|3231.83|3238.54|3230.84|37
1644514760000|2022-02-10 17:39:20|3239.05|3231.35|3239|3231.3|3239.21|3231.51|3238.71|3231.01|35
1644514770000|2022-02-10 17:39:30|3239.03|3231.33|3239.93|3232.23|3240.16|3232.46|3239.03|3231.33|33
1644514780000|2022-02-10 17:39:40|3239.99|3232.29|3239.29|3231.59|3239.99|3232.29|3238.95|3231.25|33
1644514790000|2022-02-10 17:39:50|3239.24|3231.54|3239.06|3231.36|3239.79|3232.09|3238.95|3231.25|34
1644514800000|2022-02-10 17:40:00|3239.07|3231.37|3238.97|3231.27|3239.69|3231.99|3238.74|3231.04|38
1644514810000|2022-02-10 17:40:10|3238.95|3231.25|3239.99|3232.29|3240.36|3232.66|3238.88|3231.18|37
1644514820000|2022-02-10 17:40:20|3240.12|3232.42|3239.49|3231.79|3240.12|3232.42|3238.95|3231.25|34
1644514830000|2022-02-10 17:40:30|3239.47|3231.77|3239.53|3231.83|3240.37|3232.67|3238.67|3230.97|37
1644514840000|2022-02-10 17:40:40|3239.54|3231.84|3239.87|3232.17|3240.15|3232.45|3239.37|3231.67|36
1644514850000|2022-02-10 17:40:50|3239.78|3232.08|3241.38|3233.68|3241.38|3233.68|3239.72|3232.02|34
1644514860000|2022-02-10 17:41:00|3241.45|3233.75|3241.4|3233.7|3241.94|3234.24|3241.16|3233.46|38
1644514870000|2022-02-10 17:41:10|3241.33|3233.63|3238.95|3231.25|3241.64|3233.94|3238.95|3231.25|34
1644514880000|2022-02-10 17:41:20|3238.92|3231.22|3238.02|3230.32|3239.43|3231.73|3237.94|3230.24|30
1644514890000|2022-02-10 17:41:30|3238.2|3230.5|3238.28|3230.58|3238.63|3230.93|3237.77|3230.07|30
1644514900000|2022-02-10 17:41:40|3238.43|3230.73|3239.08|3231.38|3239.08|3231.38|3238.4|3230.7|35
1644514910000|2022-02-10 17:41:50|3239.06|3231.36|3239.39|3231.69|3239.73|3232.03|3239.06|3231.36|32
1644514920000|2022-02-10 17:42:00|3239.47|3231.77|3239.43|3231.73|3239.86|3232.16|3239.3|3231.6|32
1644514930000|2022-02-10 17:42:10|3239.16|3231.46|3237.38|3229.68|3239.19|3231.49|3236.73|3229.03|35
1644514940000|2022-02-10 17:42:20|3237.3|3229.6|3236.93|3229.23|3237.82|3230.12|3236.91|3229.21|36
1644514950000|2022-02-10 17:42:30|3237.3|3229.6|3236.59|3228.89|3237.58|3229.88|3236.56|3228.86|37
1644514960000|2022-02-10 17:42:40|3236.62|3228.92|3236.74|3229.04|3236.97|3229.27|3236.46|3228.76|36
1644514970000|2022-02-10 17:42:50|3236.7|3229|3237.33|3229.63|3237.91|3230.21|3236.7|3229|29
1644514980000|2022-02-10 17:43:00|3237.34|3229.64|3235.71|3228.01|3237.34|3229.64|3235.69|3227.99|36
1644514990000|2022-02-10 17:43:10|3235.7|3228|3235.16|3227.46|3235.72|3228.02|3234.98|3227.28|35
1644515000000|2022-02-10 17:43:20|3235.19|3227.49|3236.5|3228.8|3236.5|3228.8|3235.06|3227.36|37
1644515010000|2022-02-10 17:43:30|3236.63|3228.93|3236.91|3229.21|3236.91|3229.21|3236.63|3228.93|33
1644515020000|2022-02-10 17:43:40|3236.94|3229.24|3235.03|3227.33|3236.97|3229.27|3235.03|3227.33|36
1644515030000|2022-02-10 17:43:50|3235.09|3227.39|3234.53|3226.83|3235.32|3227.62|3234.53|3226.83|32
1644515040000|2022-02-10 17:44:00|3234.52|3226.82|3233.52|3225.82|3234.77|3227.07|3232.98|3225.28|34
1644515050000|2022-02-10 17:44:10|3233.53|3225.83|3232.55|3224.85|3233.67|3225.97|3232.51|3224.81|33
1644515060000|2022-02-10 17:44:20|3232.47|3224.77|3232.67|3224.97|3232.75|3225.05|3231.16|3223.46|36
1644515070000|2022-02-10 17:44:30|3232.58|3224.88|3234.28|3226.58|3234.52|3226.82|3232.58|3224.88|37
1644515080000|2022-02-10 17:44:40|3234.39|3226.69|3233.76|3226.06|3234.97|3227.27|3233.67|3225.97|38
1644515090000|2022-02-10 17:44:50|3234.03|3226.33|3233.32|3225.62|3234.09|3226.39|3233.28|3225.58|35
1644515100000|2022-02-10 17:45:00|3233.31|3225.61|3229.28|3221.58|3234.65|3226.95|3229.28|3221.58|35
1644515110000|2022-02-10 17:45:10|3229.24|3221.54|3228.69|3220.99|3229.24|3221.54|3228.64|3220.94|27
1644515120000|2022-02-10 17:45:20|3228.57|3220.87|3226.96|3219.26|3228.66|3220.96|3226.96|3219.26|8
1644515140000|2022-02-10 17:45:40|3219.48|3211.78|3218.97|3211.27|3219.48|3211.78|3218.97|3211.27|5
1644515150000|2022-02-10 17:45:50|3219.02|3211.32|3219.63|3211.93|3219.72|3212.02|3218.74|3211.04|12
1644515220000|2022-02-10 17:47:00|3218.19|3210.49|3218.19|3210.49|3218.19|3210.49|3218.19|3210.49|1
1644515290000|2022-02-10 17:48:10|3214.05|3206.35|3212.68|3204.98|3214.07|3206.37|3211.01|3203.31|31
1644515300000|2022-02-10 17:48:20|3211.3|3203.6|3211.3|3203.6|3211.3|3203.6|3211.3|3203.6|1
1644515310000|2022-02-10 17:48:30|3211.79|3204.09|3211.4|3203.7|3211.98|3204.28|3211.4|3203.7|4
1644515320000|2022-02-10 17:48:40|3211.42|3203.72|3211.65|3203.95|3212.12|3204.42|3210.98|3203.28|19
1644515330000|2022-02-10 17:48:50|3211.67|3203.97|3211.67|3203.97|3211.67|3203.97|3211.67|3203.97|1
1644515390000|2022-02-10 17:49:50|3212.34|3204.64|3212.34|3204.64|3212.34|3204.64|3212.34|3204.64|1
1644515410000|2022-02-10 17:50:10|3209|3201.3|3209|3201.3|3209|3201.3|3209|3201.3|1
1644515420000|2022-02-10 17:50:20|3209.03|3201.33|3206.22|3198.52|3209.55|3201.85|3204.89|3197.19|39
1644515430000|2022-02-10 17:50:30|3206.37|3198.67|3202.27|3194.57|3206.41|3198.71|3202.27|3194.57|35
1644515440000|2022-02-10 17:50:40|3202.92|3195.22|3205.03|3197.33|3206.73|3199.03|3202.65|3194.95|40
1644515450000|2022-02-10 17:50:50|3204.77|3197.07|3205.12|3197.42|3205.45|3197.75|3203.88|3196.18|38
1644515460000|2022-02-10 17:51:00|3205.72|3198.02|3203.11|3195.41|3206.3|3198.6|3203.11|3195.41|39
1644515470000|2022-02-10 17:51:10|3203.38|3195.68|3203.67|3195.97|3205.06|3197.36|3202.52|3194.82|39
1644515480000|2022-02-10 17:51:20|3204.17|3196.47|3204.59|3196.89|3204.86|3197.16|3203.36|3195.66|38
1644515490000|2022-02-10 17:51:30|3204.58|3196.88|3204.18|3196.48|3204.58|3196.88|3203.38|3195.68|39
1644515500000|2022-02-10 17:51:40|3204.16|3196.46|3204.33|3196.63|3207.69|3199.99|3202.7|3195|40
1644515510000|2022-02-10 17:51:50|3204.84|3197.14|3203.41|3195.71|3204.95|3197.25|3202.78|3195.08|40
1644515520000|2022-02-10 17:52:00|3203.94|3196.24|3204.66|3196.96|3204.66|3196.96|3202.45|3194.75|39
1644515530000|2022-02-10 17:52:10|3204.68|3196.98|3206.46|3198.76|3206.74|3199.04|3203.78|3196.08|39
1644515540000|2022-02-10 17:52:20|3206.57|3198.87|3206.97|3199.27|3206.97|3199.27|3204.72|3197.02|40
1644515550000|2022-02-10 17:52:30|3207.04|3199.34|3208.98|3201.28|3210|3202.3|3207.01|3199.31|38
1644515560000|2022-02-10 17:52:40|3209.08|3201.38|3210.71|3203.01|3212.37|3204.67|3208.79|3201.09|38
1644515570000|2022-02-10 17:52:50|3210.76|3203.06|3210.84|3203.14|3213.94|3206.24|3210.76|3203.06|38
1644515580000|2022-02-10 17:53:00|3211.29|3203.59|3211.34|3203.64|3212.77|3205.07|3210.57|3202.87|40
1644515590000|2022-02-10 17:53:10|3211.26|3203.56|3211.93|3204.23|3212.1|3204.4|3210.41|3202.71|37
1644515600000|2022-02-10 17:53:20|3212.16|3204.46|3211.87|3204.17|3212.37|3204.67|3210.2|3202.5|40
1644515610000|2022-02-10 17:53:30|3212.19|3204.49|3210.92|3203.22|3212.5|3204.8|3210.27|3202.57|38
1644515620000|2022-02-10 17:53:40|3210.87|3203.17|3210.82|3203.12|3211.46|3203.76|3209.61|3201.91|38
1644515630000|2022-02-10 17:53:50|3210.83|3203.13|3211.14|3203.44|3211.68|3203.98|3209.75|3202.05|40
1644515640000|2022-02-10 17:54:00|3211.18|3203.48|3211.39|3203.69|3212.99|3205.29|3210.94|3203.24|36
1644515650000|2022-02-10 17:54:10|3211.32|3203.62|3213.2|3205.5|3213.2|3205.5|3211.32|3203.62|38
1644515660000|2022-02-10 17:54:20|3213.46|3205.76|3213.81|3206.11|3213.81|3206.11|3212.4|3204.7|39
1644515670000|2022-02-10 17:54:30|3213.97|3206.27|3214.02|3206.32|3214.02|3206.32|3213.3|3205.6|35
1644515680000|2022-02-10 17:54:40|3214.18|3206.48|3213.9|3206.2|3214.68|3206.98|3213.04|3205.34|37
1644515690000|2022-02-10 17:54:50|3213.92|3206.22|3211.62|3203.92|3214.06|3206.36|3210.95|3203.25|37
1644515700000|2022-02-10 17:55:00|3211.45|3203.75|3211.83|3204.13|3212.1|3204.4|3210.28|3202.58|35
1644515710000|2022-02-10 17:55:10|3211.91|3204.21|3210.99|3203.29|3212.12|3204.42|3210.7|3203|39
1644515720000|2022-02-10 17:55:20|3211.05|3203.35|3211.61|3203.91|3212.03|3204.33|3210.5|3202.8|38
1644515730000|2022-02-10 17:55:30|3211.48|3203.78|3211.22|3203.52|3212.05|3204.35|3210.81|3203.11|38
1644515740000|2022-02-10 17:55:40|3211.36|3203.66|3210.78|3203.08|3212.44|3204.74|3210.62|3202.92|38
1644515750000|2022-02-10 17:55:50|3210.77|3203.07|3210.35|3202.65|3211.93|3204.23|3210.32|3202.62|35
1644515760000|2022-02-10 17:56:00|3210.41|3202.71|3208.5|3200.8|3210.73|3203.03|3208.03|3200.33|39
1644515770000|2022-02-10 17:56:10|3208.75|3201.05|3211.43|3203.73|3211.61|3203.91|3208.75|3201.05|37
1644515780000|2022-02-10 17:56:20|3211.45|3203.75|3210.98|3203.28|3211.76|3204.06|3210.68|3202.98|36
1644515790000|2022-02-10 17:56:30|3210.77|3203.07|3209.63|3201.93|3210.99|3203.29|3209.63|3201.93|36
1644515800000|2022-02-10 17:56:40|3209.68|3201.98|3209.94|3202.24|3210.29|3202.59|3208.31|3200.61|37
1644515810000|2022-02-10 17:56:50|3209.89|3202.19|3210.34|3202.64|3211.46|3203.76|3209.49|3201.79|37
1644515820000|2022-02-10 17:57:00|3210.38|3202.68|3210.27|3202.57|3211.51|3203.81|3209.91|3202.21|40
1644515830000|2022-02-10 17:57:10|3210.21|3202.51|3214.92|3207.22|3215.69|3207.99|3210.21|3202.51|37
1644515840000|2022-02-10 17:57:20|3214.96|3207.26|3213.28|3205.58|3215.92|3208.22|3213.28|3205.58|36
1644515850000|2022-02-10 17:57:30|3213.23|3205.53|3213.41|3205.71|3213.43|3205.73|3212.49|3204.79|30
1644515860000|2022-02-10 17:57:40|3213.43|3205.73|3212.34|3204.64|3213.46|3205.76|3212.22|3204.52|18
1644515870000|2022-02-10 17:57:50|3212.41|3204.71|3212.78|3205.08|3212.92|3205.22|3212.41|3204.71|22
1644515880000|2022-02-10 17:58:00|3212.95|3205.25|3212.89|3205.19|3214.19|3206.49|3212.58|3204.88|21
1644515890000|2022-02-10 17:58:10|3212.67|3204.97|3212.32|3204.62|3212.67|3204.97|3212.11|3204.41|9
1644515900000|2022-02-10 17:58:20|3212.23|3204.53|3215.12|3207.42|3215.12|3207.42|3211.57|3203.87|26
1644515910000|2022-02-10 17:58:30|3214.41|3206.71|3218.96|3211.26|3218.96|3211.26|3214.41|3206.71|25
1644515920000|2022-02-10 17:58:40|3218.87|3211.17|3217.81|3210.11|3219|3211.3|3217.81|3210.11|8
1644515930000|2022-02-10 17:58:50|3218.7|3211|3221.73|3214.03|3223.27|3215.57|3218.7|3211|26
1644515940000|2022-02-10 17:59:00|3221.71|3214.01|3219.35|3211.65|3221.71|3214.01|3219.35|3211.65|37
1644515950000|2022-02-10 17:59:10|3219.37|3211.67|3217.66|3209.96|3219.54|3211.84|3217.53|3209.83|39
1644515960000|2022-02-10 17:59:20|3217.48|3209.78|3217.93|3210.23|3218.66|3210.96|3216.75|3209.05|35
1644515970000|2022-02-10 17:59:30|3218|3210.3|3215.6|3207.9|3218.73|3211.03|3215.6|3207.9|38
1644515980000|2022-02-10 17:59:40|3214.7|3207|3215.43|3207.73|3215.68|3207.98|3214.62|3206.92|33
1644515990000|2022-02-10 17:59:50|3215.25|3207.55|3214.97|3207.27|3216|3208.3|3214.37|3206.67|33
1644516000000|2022-02-10 18:00:00|3214.98|3207.28|3214.84|3207.14|3216.09|3208.39|3214.09|3206.39|35
1644516010000|2022-02-10 18:00:10|3214.65|3206.95|3215.85|3208.15|3216.2|3208.5|3213.98|3206.28|34
1644516020000|2022-02-10 18:00:20|3215.87|3208.17|3214.3|3206.6|3216.51|3208.81|3214|3206.3|40
1644516030000|2022-02-10 18:00:30|3214.47|3206.77|3214.65|3206.95|3214.9|3207.2|3213.91|3206.21|33
1644516040000|2022-02-10 18:00:40|3214.83|3207.13|3216.48|3208.78|3217.19|3209.49|3214.81|3207.11|33
1644516050000|2022-02-10 18:00:50|3216.61|3208.91|3215.97|3208.27|3217.61|3209.91|3215.21|3207.51|37
1644516060000|2022-02-10 18:01:00|3216.41|3208.71|3215.74|3208.04|3216.89|3209.19|3215.3|3207.6|34
1644516070000|2022-02-10 18:01:10|3215.66|3207.96|3215.15|3207.45|3215.74|3208.04|3214.59|3206.89|33
1644516080000|2022-02-10 18:01:20|3215.11|3207.41|3218.1|3210.4|3218.67|3210.97|3214.97|3207.27|34
1644516090000|2022-02-10 18:01:30|3218.08|3210.38|3218.56|3210.86|3218.65|3210.95|3217.72|3210.02|37
1644516100000|2022-02-10 18:01:40|3218.55|3210.85|3218.92|3211.22|3220.53|3212.83|3218.34|3210.64|37
1644516110000|2022-02-10 18:01:50|3218.95|3211.25|3221.75|3214.05|3222.93|3215.23|3218.93|3211.23|39
1644516120000|2022-02-10 18:02:00|3221.72|3214.02|3220.76|3213.06|3222.1|3214.4|3219.27|3211.57|39
1644516130000|2022-02-10 18:02:10|3220.96|3213.26|3216.07|3208.37|3220.96|3213.26|3214.22|3206.52|37
1644516140000|2022-02-10 18:02:20|3215.63|3207.93|3216.96|3209.26|3217.15|3209.45|3213.73|3206.03|38
1644516150000|2022-02-10 18:02:30|3217.09|3209.39|3215.81|3208.11|3218.34|3210.64|3215.81|3208.11|38
1644516160000|2022-02-10 18:02:40|3215.78|3208.08|3218.13|3210.43|3218.56|3210.86|3215.01|3207.31|40
1644516170000|2022-02-10 18:02:50|3218.05|3210.35|3219.19|3211.49|3220.31|3212.61|3217.48|3209.78|37
1644516180000|2022-02-10 18:03:00|3219.13|3211.43|3218.14|3210.44|3219.77|3212.07|3218.1|3210.4|37
1644516190000|2022-02-10 18:03:10|3217.89|3210.19|3217.94|3210.24|3218.49|3210.79|3217.21|3209.51|34
1644516200000|2022-02-10 18:03:20|3218.07|3210.37|3217.97|3210.27|3218.33|3210.63|3216.13|3208.43|38
1644516210000|2022-02-10 18:03:30|3218.13|3210.43|3216.35|3208.65|3218.13|3210.43|3216.21|3208.51|36
1644516220000|2022-02-10 18:03:40|3216.41|3208.71|3215.5|3207.8|3216.41|3208.71|3214.5|3206.8|38
1644516230000|2022-02-10 18:03:50|3215.73|3208.03|3217.23|3209.53|3217.43|3209.73|3215.71|3208.01|38
1644516240000|2022-02-10 18:04:00|3217.02|3209.32|3217.5|3209.8|3218.05|3210.35|3216.47|3208.77|38
1644516250000|2022-02-10 18:04:10|3217.23|3209.53|3218.65|3210.95|3218.65|3210.95|3216.55|3208.85|39
1644516260000|2022-02-10 18:04:20|3218.67|3210.97|3215.91|3208.21|3218.83|3211.13|3215.91|3208.21|37
1644516270000|2022-02-10 18:04:30|3216.12|3208.42|3215.88|3208.18|3216.42|3208.72|3214.81|3207.11|35
1644516280000|2022-02-10 18:04:40|3216.05|3208.35|3217.99|3210.29|3218.42|3210.72|3215.46|3207.76|36
1644516290000|2022-02-10 18:04:50|3218.16|3210.46|3219.39|3211.69|3220.76|3213.06|3218.05|3210.35|40
1644516300000|2022-02-10 18:05:00|3219.12|3211.42|3219.54|3211.84|3219.84|3212.14|3218.7|3211|37
1644516310000|2022-02-10 18:05:10|3219.58|3211.88|3222.99|3215.29|3222.99|3215.29|3219.58|3211.88|38
1644516320000|2022-02-10 18:05:20|3223.14|3215.44|3220.54|3212.84|3223.48|3215.78|3219.9|3212.2|37
1644516330000|2022-02-10 18:05:30|3220.55|3212.85|3221.2|3213.5|3221.3|3213.6|3220.54|3212.84|36
1644516340000|2022-02-10 18:05:40|3221.12|3213.42|3218.95|3211.25|3221.32|3213.62|3218.95|3211.25|37
1644516350000|2022-02-10 18:05:50|3218.93|3211.23|3217.33|3209.63|3219.33|3211.63|3216.72|3209.02|37
1644516360000|2022-02-10 18:06:00|3217.21|3209.51|3216.4|3208.7|3218.09|3210.39|3215.47|3207.77|38
1644516370000|2022-02-10 18:06:10|3216.53|3208.83|3215.61|3207.91|3216.84|3209.14|3215.61|3207.91|36
1644516380000|2022-02-10 18:06:20|3215.57|3207.87|3216.63|3208.93|3216.84|3209.14|3215.57|3207.87|36
1644516390000|2022-02-10 18:06:30|3216.59|3208.89|3216.75|3209.05|3217.24|3209.54|3215.94|3208.24|39
1644516400000|2022-02-10 18:06:40|3216.58|3208.88|3216.95|3209.25|3217.27|3209.57|3216.58|3208.88|37
1644516410000|2022-02-10 18:06:50|3217.13|3209.43|3217.37|3209.67|3217.44|3209.74|3215.73|3208.03|37
1644516420000|2022-02-10 18:07:00|3217.44|3209.74|3219.47|3211.77|3220.58|3212.88|3217.44|3209.74|37
1644516430000|2022-02-10 18:07:10|3219.28|3211.58|3217.23|3209.53|3219.28|3211.58|3217.23|3209.53|39
1644516440000|2022-02-10 18:07:20|3217.32|3209.62|3216.56|3208.86|3217.59|3209.89|3215.83|3208.13|36
1644516450000|2022-02-10 18:07:30|3216.57|3208.87|3217.67|3209.97|3218.11|3210.41|3215.69|3207.99|39
1644516460000|2022-02-10 18:07:40|3217.68|3209.98|3215.89|3208.19|3217.69|3209.99|3215.01|3207.31|36
1644516470000|2022-02-10 18:07:50|3216.16|3208.46|3215.18|3207.48|3216.16|3208.46|3214.52|3206.82|33
1644516480000|2022-02-10 18:08:00|3214.98|3207.28|3213.81|3206.11|3215.55|3207.85|3212.64|3204.94|39
1644516490000|2022-02-10 18:08:10|3213.72|3206.02|3212.92|3205.22|3213.95|3206.25|3212.31|3204.61|38
1644516500000|2022-02-10 18:08:20|3212.26|3204.56|3211.62|3203.92|3212.26|3204.56|3210.42|3202.72|38
1644516510000|2022-02-10 18:08:30|3211.64|3203.94|3212.06|3204.36|3213.18|3205.48|3211.64|3203.94|39
1644516520000|2022-02-10 18:08:40|3212.07|3204.37|3211.12|3203.42|3213.12|3205.42|3210.88|3203.18|34
1644516530000|2022-02-10 18:08:50|3211.03|3203.33|3210.86|3203.16|3211.3|3203.6|3210.28|3202.58|34
1644516540000|2022-02-10 18:09:00|3210.85|3203.15|3210.1|3202.4|3212.44|3204.74|3209.82|3202.12|39
1644516550000|2022-02-10 18:09:10|3210.11|3202.41|3211.33|3203.63|3211.33|3203.63|3209.74|3202.04|39
1644516560000|2022-02-10 18:09:20|3211.34|3203.64|3212.35|3204.65|3212.5|3204.8|3211.21|3203.51|38
1644516570000|2022-02-10 18:09:30|3212.36|3204.66|3211.33|3203.63|3212.44|3204.74|3210.81|3203.11|36
1644516580000|2022-02-10 18:09:40|3211.34|3203.64|3211.36|3203.66|3211.67|3203.97|3210.71|3203.01|37
1644516590000|2022-02-10 18:09:50|3211.44|3203.74|3211.4|3203.7|3211.89|3204.19|3211.22|3203.52|31
1644516600000|2022-02-10 18:10:00|3211.75|3204.05|3213.82|3206.12|3214.18|3206.48|3211.61|3203.91|37
1644516610000|2022-02-10 18:10:10|3213.81|3206.11|3212.53|3204.83|3214.08|3206.38|3211.82|3204.12|36
1644516620000|2022-02-10 18:10:20|3212.54|3204.84|3213.19|3205.49|3213.28|3205.58|3211.9|3204.2|36
1644516630000|2022-02-10 18:10:30|3213.42|3205.72|3213.4|3205.7|3213.91|3206.21|3213.04|3205.34|37
1644516640000|2022-02-10 18:10:40|3213.53|3205.83|3209.63|3201.93|3213.85|3206.15|3209.63|3201.93|34
1644516650000|2022-02-10 18:10:50|3208.97|3201.27|3210.27|3202.57|3210.74|3203.04|3208.97|3201.27|36
1644516660000|2022-02-10 18:11:00|3210.26|3202.56|3210.44|3202.74|3211.03|3203.33|3209.65|3201.95|39
1644516670000|2022-02-10 18:11:10|3210.38|3202.68|3210.6|3202.9|3211.18|3203.48|3210.22|3202.52|36
1644516680000|2022-02-10 18:11:20|3210.44|3202.74|3209.79|3202.09|3210.57|3202.87|3208.94|3201.24|39
1644516690000|2022-02-10 18:11:30|3209.87|3202.17|3207.86|3200.16|3210.54|3202.84|3207.09|3199.39|37
1644516700000|2022-02-10 18:11:40|3207.94|3200.24|3207.46|3199.76|3208.44|3200.74|3207.46|3199.76|32
1644516710000|2022-02-10 18:11:50|3207.52|3199.82|3207.89|3200.19|3208.23|3200.53|3206.87|3199.17|37
1644516720000|2022-02-10 18:12:00|3208.01|3200.31|3207.98|3200.28|3208.3|3200.6|3207.45|3199.75|34
1644516730000|2022-02-10 18:12:10|3207.79|3200.09|3208.42|3200.72|3208.68|3200.98|3207.41|3199.71|36
1644516740000|2022-02-10 18:12:20|3208.36|3200.66|3205.77|3198.07|3208.36|3200.66|3205.77|3198.07|35
1644516750000|2022-02-10 18:12:30|3205.56|3197.86|3204.7|3197|3205.89|3198.19|3204.3|3196.6|36
1644516760000|2022-02-10 18:12:40|3204.88|3197.18|3205.49|3197.79|3206.15|3198.45|3204.64|3196.94|36
1644516770000|2022-02-10 18:12:50|3205.59|3197.89|3202.87|3195.17|3206.11|3198.41|3202.79|3195.09|40
1644516780000|2022-02-10 18:13:00|3203.55|3195.85|3206.21|3198.51|3206.41|3198.71|3203.55|3195.85|37
1644516790000|2022-02-10 18:13:10|3206.22|3198.52|3202.66|3194.96|3206.22|3198.52|3202.35|3194.65|38
1644516800000|2022-02-10 18:13:20|3202.03|3194.33|3197.9|3190.2|3202.14|3194.44|3197.81|3190.11|40
1644516810000|2022-02-10 18:13:30|3198.18|3190.48|3200.41|3192.71|3200.42|3192.72|3197.53|3189.83|38
1644516820000|2022-02-10 18:13:40|3200.13|3192.43|3201.82|3194.12|3201.82|3194.12|3198.51|3190.81|37
1644516830000|2022-02-10 18:13:50|3202.02|3194.32|3203.01|3195.31|3203.6|3195.9|3201.99|3194.29|40
1644516840000|2022-02-10 18:14:00|3203|3195.3|3203.33|3195.63|3203.92|3196.22|3202.48|3194.78|39
1644516850000|2022-02-10 18:14:10|3203.64|3195.94|3204.08|3196.38|3205.32|3197.62|3203.64|3195.94|34
1644516860000|2022-02-10 18:14:20|3204.14|3196.44|3202.22|3194.52|3204.72|3197.02|3202.2|3194.5|39
1644516870000|2022-02-10 18:14:30|3202.56|3194.86|3202.16|3194.46|3202.98|3195.28|3201.59|3193.89|37
1644516880000|2022-02-10 18:14:40|3202.31|3194.61|3202.57|3194.87|3202.89|3195.19|3201.32|3193.62|40
1644516890000|2022-02-10 18:14:50|3202.75|3195.05|3203.34|3195.64|3204.1|3196.4|3202.68|3194.98|35
1644516900000|2022-02-10 18:15:00|3203.48|3195.78|3202.65|3194.95|3204.76|3197.06|3202.04|3194.34|40
1644516910000|2022-02-10 18:15:10|3202.62|3194.92|3205.07|3197.37|3205.3|3197.6|3202.62|3194.92|37
1644516920000|2022-02-10 18:15:20|3205.34|3197.64|3201.92|3194.22|3205.42|3197.72|3201.77|3194.07|35
1644516930000|2022-02-10 18:15:30|3202.24|3194.54|3203.78|3196.08|3204.29|3196.59|3202.14|3194.44|40
1644516940000|2022-02-10 18:15:40|3203.73|3196.03|3203.7|3196|3205.17|3197.47|3203.57|3195.87|38
1644516950000|2022-02-10 18:15:50|3203.77|3196.07|3202.39|3194.69|3204|3196.3|3202.39|3194.69|36
1644516960000|2022-02-10 18:16:00|3202.32|3194.62|3203.24|3195.54|3203.9|3196.2|3202.25|3194.55|36
1644516970000|2022-02-10 18:16:10|3202.88|3195.18|3204.34|3196.64|3204.72|3197.02|3202.69|3194.99|35
1644516980000|2022-02-10 18:16:20|3204.36|3196.66|3202.77|3195.07|3204.82|3197.12|3202.72|3195.02|35
1644516990000|2022-02-10 18:16:30|3202.78|3195.08|3202.91|3195.21|3203.14|3195.44|3202.18|3194.48|36
1644517000000|2022-02-10 18:16:40|3202.96|3195.26|3199.94|3192.24|3203.6|3195.9|3199.59|3191.89|39
1644517010000|2022-02-10 18:16:50|3200.09|3192.39|3200.59|3192.89|3202.16|3194.46|3200.09|3192.39|40
1644517020000|2022-02-10 18:17:00|3200.61|3192.91|3200.16|3192.46|3201.22|3193.52|3198.86|3191.16|38
1644517030000|2022-02-10 18:17:10|3199.92|3192.22|3198.43|3190.73|3199.96|3192.26|3198.2|3190.5|36
1644517040000|2022-02-10 18:17:20|3198.4|3190.7|3196.56|3188.86|3198.41|3190.71|3196.04|3188.34|39
1644517050000|2022-02-10 18:17:30|3196.82|3189.12|3197.22|3189.52|3197.43|3189.73|3196.33|3188.63|40
1644517060000|2022-02-10 18:17:40|3197.35|3189.65|3195.97|3188.27|3197.35|3189.65|3195.68|3187.98|33
1644517070000|2022-02-10 18:17:50|3195.69|3187.99|3198.06|3190.36|3198.1|3190.4|3195.23|3187.53|38
1644517080000|2022-02-10 18:18:00|3198.23|3190.53|3198.51|3190.81|3198.81|3191.11|3198.13|3190.43|32
1644517090000|2022-02-10 18:18:10|3198.44|3190.74|3196.51|3188.81|3198.54|3190.84|3195.37|3187.67|34
1644517100000|2022-02-10 18:18:20|3196.53|3188.83|3193.87|3186.17|3196.93|3189.23|3193.36|3185.66|39
1644517110000|2022-02-10 18:18:30|3193.92|3186.22|3196.01|3188.31|3196.1|3188.4|3193.92|3186.22|36
1644517120000|2022-02-10 18:18:40|3196.1|3188.4|3197.89|3190.19|3199.34|3191.64|3195.5|3187.8|40
1644517130000|2022-02-10 18:18:50|3197.7|3190|3195.41|3187.71|3197.79|3190.09|3195.41|3187.71|35
1644517140000|2022-02-10 18:19:00|3195.53|3187.83|3195.12|3187.42|3195.53|3187.83|3194.19|3186.49|36
1644517150000|2022-02-10 18:19:10|3195.11|3187.41|3195.02|3187.32|3195.37|3187.67|3194.54|3186.84|37
1644517160000|2022-02-10 18:19:20|3194.93|3187.23|3194.32|3186.62|3195.51|3187.81|3194.17|3186.47|37
1644517170000|2022-02-10 18:19:30|3194.38|3186.68|3195.44|3187.74|3195.44|3187.74|3194.08|3186.38|39
1644517180000|2022-02-10 18:19:40|3195.15|3187.45|3195.48|3187.78|3196.26|3188.56|3194.8|3187.1|35
1644517190000|2022-02-10 18:19:50|3195.54|3187.84|3196.76|3189.06|3196.76|3189.06|3195.54|3187.84|36
1644517200000|2022-02-10 18:20:00|3197.15|3189.45|3198.52|3190.82|3198.71|3191.01|3197.15|3189.45|37
1644517210000|2022-02-10 18:20:10|3198.51|3190.81|3197.17|3189.47|3198.52|3190.82|3196.26|3188.56|36
1644517220000|2022-02-10 18:20:20|3197.52|3189.82|3196.88|3189.18|3197.52|3189.82|3196.61|3188.91|33
1644517230000|2022-02-10 18:20:30|3197.11|3189.41|3197.42|3189.72|3197.42|3189.72|3195.19|3187.49|39
1644517240000|2022-02-10 18:20:40|3197.29|3189.59|3197.03|3189.33|3197.55|3189.85|3196.75|3189.05|38
1644517250000|2022-02-10 18:20:50|3197.11|3189.41|3198.8|3191.1|3199.48|3191.78|3197.06|3189.36|39
1644517260000|2022-02-10 18:21:00|3198.9|3191.2|3199.31|3191.61|3199.32|3191.62|3198.73|3191.03|32
1644517270000|2022-02-10 18:21:10|3199.26|3191.56|3199.09|3191.39|3199.58|3191.88|3198.38|3190.68|31
1644517280000|2022-02-10 18:21:20|3199.08|3191.38|3196.65|3188.95|3199.08|3191.38|3196.29|3188.59|37
1644517290000|2022-02-10 18:21:30|3196.45|3188.75|3197.48|3189.78|3197.6|3189.9|3196.45|3188.75|34
1644517300000|2022-02-10 18:21:40|3197.42|3189.72|3196.27|3188.57|3197.47|3189.77|3196.14|3188.44|37
1644517310000|2022-02-10 18:21:50|3196.39|3188.69|3197.03|3189.33|3197.59|3189.89|3196.19|3188.49|35
1644517320000|2022-02-10 18:22:00|3197.07|3189.37|3197.41|3189.71|3198.52|3190.82|3196.7|3189|38
1644517330000|2022-02-10 18:22:10|3197.82|3190.12|3199.52|3191.82|3199.65|3191.95|3196.88|3189.18|38
1644517340000|2022-02-10 18:22:20|3199.47|3191.77|3199.52|3191.82|3200.33|3192.63|3199.29|3191.59|33
1644517350000|2022-02-10 18:22:30|3199.58|3191.88|3199.75|3192.05|3200.82|3193.12|3199.37|3191.67|20
1644517360000|2022-02-10 18:22:40|3200|3192.3|3201.76|3194.06|3201.8|3194.1|3200|3192.3|36
1644517370000|2022-02-10 18:22:50|3201.72|3194.02|3199.38|3191.68|3201.72|3194.02|3199.37|3191.67|37
1644517380000|2022-02-10 18:23:00|3199.58|3191.88|3199.41|3191.71|3199.58|3191.88|3198.85|3191.15|36
1644517390000|2022-02-10 18:23:10|3199.85|3192.15|3201.33|3193.63|3201.8|3194.1|3199.75|3192.05|39
1644517400000|2022-02-10 18:23:20|3202.44|3194.74|3201.72|3194.02|3202.71|3195.01|3201.48|3193.78|32
1644517410000|2022-02-10 18:23:30|3201.81|3194.11|3200.89|3193.19|3201.82|3194.12|3200.46|3192.76|34
1644517420000|2022-02-10 18:23:40|3201.07|3193.37|3200.58|3192.88|3201.1|3193.4|3200.37|3192.67|35
1644517430000|2022-02-10 18:23:50|3200.44|3192.74|3199.59|3191.89|3200.89|3193.19|3198.53|3190.83|37
1644517440000|2022-02-10 18:24:00|3199.4|3191.7|3200.53|3192.83|3200.85|3193.15|3198.98|3191.28|34
1644517450000|2022-02-10 18:24:10|3201.26|3193.56|3201.39|3193.69|3202|3194.3|3201.11|3193.41|35
1644517460000|2022-02-10 18:24:20|3201.32|3193.62|3199.99|3192.29|3201.67|3193.97|3199.71|3192.01|34
1644517470000|2022-02-10 18:24:30|3199.81|3192.11|3198.15|3190.45|3200.02|3192.32|3198.13|3190.43|36
1644517480000|2022-02-10 18:24:40|3198.66|3190.96|3199.61|3191.91|3199.61|3191.91|3197.98|3190.28|33
1644517490000|2022-02-10 18:24:50|3199.57|3191.87|3199.86|3192.16|3201.01|3193.31|3199.47|3191.77|37
1644517500000|2022-02-10 18:25:00|3199.73|3192.03|3201.05|3193.35|3201.29|3193.59|3199.59|3191.89|37
1644517510000|2022-02-10 18:25:10|3200.93|3193.23|3199.98|3192.28|3200.95|3193.25|3199.85|3192.15|35
1644517520000|2022-02-10 18:25:20|3199.92|3192.22|3198.27|3190.57|3200.21|3192.51|3198.19|3190.49|33
1644517530000|2022-02-10 18:25:30|3198.28|3190.58|3196.03|3188.33|3198.28|3190.58|3195.04|3187.34|32
1644517540000|2022-02-10 18:25:40|3196.05|3188.35|3195.94|3188.24|3196.57|3188.87|3195.6|3187.9|38
1644517550000|2022-02-10 18:25:50|3195.95|3188.25|3195.57|3187.87|3196.75|3189.05|3195.48|3187.78|28
1644517560000|2022-02-10 18:26:00|3195.56|3187.86|3195.54|3187.84|3195.88|3188.18|3195.33|3187.63|30
1644517570000|2022-02-10 18:26:10|3195.23|3187.53|3191.35|3183.65|3196.1|3188.4|3191.35|3183.65|36
1644517580000|2022-02-10 18:26:20|3191.36|3183.66|3190.49|3182.79|3192.96|3185.26|3187.64|3179.94|40
1644517590000|2022-02-10 18:26:30|3190.46|3182.76|3189.28|3181.58|3190.97|3183.27|3189.11|3181.41|39
1644517600000|2022-02-10 18:26:40|3189.36|3181.66|3189.92|3182.22|3190.4|3182.7|3189.36|3181.66|39
1644517610000|2022-02-10 18:26:50|3189.96|3182.26|3190.51|3182.81|3191.01|3183.31|3189.8|3182.1|38
1644517620000|2022-02-10 18:27:00|3190.52|3182.82|3187.65|3179.95|3190.7|3183|3187.65|3179.95|38
1644517630000|2022-02-10 18:27:10|3187.72|3180.02|3185.71|3178.01|3188.15|3180.45|3185.71|3178.01|40
1644517640000|2022-02-10 18:27:20|3185.48|3177.78|3186.95|3179.25|3187.3|3179.6|3185.06|3177.36|39
1644517650000|2022-02-10 18:27:30|3186.98|3179.28|3186.3|3178.6|3186.98|3179.28|3184.74|3177.04|38
1644517660000|2022-02-10 18:27:40|3186.25|3178.55|3185.06|3177.36|3186.55|3178.85|3184.9|3177.2|35
1644517670000|2022-02-10 18:27:50|3185.47|3177.77|3183.22|3175.52|3185.97|3178.27|3183.22|3175.52|40
1644517680000|2022-02-10 18:28:00|3183.38|3175.68|3186.88|3179.18|3186.88|3179.18|3183.16|3175.46|39
1644517690000|2022-02-10 18:28:10|3187.58|3179.88|3184.43|3176.73|3187.58|3179.88|3184.27|3176.57|33
1644517700000|2022-02-10 18:28:20|3184.56|3176.86|3183.57|3175.87|3185|3177.3|3183.45|3175.75|31
1644517710000|2022-02-10 18:28:30|3183.56|3175.86|3186.86|3179.16|3187.12|3179.42|3183.36|3175.66|40
1644517720000|2022-02-10 18:28:40|3186.59|3178.89|3186.99|3179.29|3187.73|3180.03|3186.3|3178.6|40
1644517730000|2022-02-10 18:28:50|3186.94|3179.24|3183.37|3175.67|3186.96|3179.26|3183.37|3175.67|37
1644517740000|2022-02-10 18:29:00|3183.58|3175.88|3181.27|3173.57|3184.62|3176.92|3181.22|3173.52|38
1644517750000|2022-02-10 18:29:10|3181.15|3173.45|3181.43|3173.73|3182.25|3174.55|3179.88|3172.18|38
1644517760000|2022-02-10 18:29:20|3181.38|3173.68|3181.51|3173.81|3181.87|3174.17|3180.29|3172.59|39
1644517770000|2022-02-10 18:29:30|3181.43|3173.73|3183.26|3175.56|3184.5|3176.8|3181.06|3173.36|39
1644517780000|2022-02-10 18:29:40|3183.47|3175.77|3183.01|3175.31|3184.35|3176.65|3182.64|3174.94|39
1644517790000|2022-02-10 18:29:50|3183.04|3175.34|3184.33|3176.63|3184.34|3176.64|3182.8|3175.1|35
1644517800000|2022-02-10 18:30:00|3183.75|3176.05|3184.74|3177.04|3185.52|3177.82|3182.78|3175.08|38
1644517810000|2022-02-10 18:30:10|3183.88|3176.18|3185.47|3177.77|3185.78|3178.08|3183.88|3176.18|36
1644517820000|2022-02-10 18:30:20|3186|3178.3|3184.91|3177.21|3186.03|3178.33|3184.61|3176.91|39
1644517830000|2022-02-10 18:30:30|3185.18|3177.48|3184.7|3177|3185.68|3177.98|3184.07|3176.37|35
1644517840000|2022-02-10 18:30:40|3184.85|3177.15|3185.23|3177.53|3185.95|3178.25|3184.77|3177.07|33
1644517850000|2022-02-10 18:30:50|3185.26|3177.56|3187.14|3179.44|3187.43|3179.73|3185.08|3177.38|36
1644517860000|2022-02-10 18:31:00|3187.08|3179.38|3184.51|3176.81|3187.12|3179.42|3184.51|3176.81|36
1644517870000|2022-02-10 18:31:10|3184.53|3176.83|3187.21|3179.51|3187.49|3179.79|3183.88|3176.18|36
1644517880000|2022-02-10 18:31:20|3187.22|3179.52|3187.11|3179.41|3188.18|3180.48|3187.07|3179.37|37
1644517890000|2022-02-10 18:31:30|3187.49|3179.79|3186.65|3178.95|3188.02|3180.32|3186.65|3178.95|39
1644517900000|2022-02-10 18:31:40|3186.78|3179.08|3184.52|3176.82|3186.78|3179.08|3184.07|3176.37|38
1644517910000|2022-02-10 18:31:50|3184.85|3177.15|3185.21|3177.51|3185.75|3178.05|3184.85|3177.15|35
1644517920000|2022-02-10 18:32:00|3185.23|3177.53|3183.21|3175.51|3186.01|3178.31|3183.12|3175.42|39
1644517930000|2022-02-10 18:32:10|3183.19|3175.49|3181.61|3173.91|3183.71|3176.01|3181.61|3173.91|37
1644517940000|2022-02-10 18:32:20|3181.95|3174.25|3178.99|3171.29|3181.95|3174.25|3178.99|3171.29|39
1644517950000|2022-02-10 18:32:30|3178.41|3170.71|3175.48|3167.78|3178.46|3170.76|3175.34|3167.64|39
1644517960000|2022-02-10 18:32:40|3175.08|3167.38|3175.16|3167.46|3176.72|3169.02|3174.46|3166.76|39
1644517970000|2022-02-10 18:32:50|3175.59|3167.89|3174.79|3167.09|3175.73|3168.03|3174.79|3167.09|37
1644517980000|2022-02-10 18:33:00|3174.88|3167.18|3176.37|3168.67|3176.45|3168.75|3174.81|3167.11|37
1644517990000|2022-02-10 18:33:10|3175.97|3168.27|3176.38|3168.68|3177.13|3169.43|3175.93|3168.23|35
1644518000000|2022-02-10 18:33:20|3176.52|3168.82|3176.48|3168.78|3177.53|3169.83|3176.29|3168.59|24
1644518010000|2022-02-10 18:33:30|3176.8|3169.1|3177.56|3169.86|3178.22|3170.52|3176.43|3168.73|34
1644518020000|2022-02-10 18:33:40|3178.54|3170.84|3176.79|3169.09|3178.91|3171.21|3176.68|3168.98|38
1644518030000|2022-02-10 18:33:50|3177.04|3169.34|3175.97|3168.27|3177.09|3169.39|3175.97|3168.27|36
1644518040000|2022-02-10 18:34:00|3176.22|3168.52|3177.61|3169.91|3177.93|3170.23|3176.22|3168.52|36
1644518050000|2022-02-10 18:34:10|3177.44|3169.74|3177.73|3170.03|3178.99|3171.29|3177.44|3169.74|36
1644518060000|2022-02-10 18:34:20|3178.9|3171.2|3177.67|3169.97|3179.64|3171.94|3176.81|3169.11|36
1644518070000|2022-02-10 18:34:30|3178|3170.3|3176.34|3168.64|3178|3170.3|3175.81|3168.11|35
1644518080000|2022-02-10 18:34:40|3176.54|3168.84|3178.1|3170.4|3178.43|3170.73|3176.25|3168.55|36
1644518090000|2022-02-10 18:34:50|3178.09|3170.39|3177.77|3170.07|3178.47|3170.77|3177.67|3169.97|35
1644518100000|2022-02-10 18:35:00|3177.76|3170.06|3176.47|3168.77|3178.17|3170.47|3176.47|3168.77|36
1644518110000|2022-02-10 18:35:10|3176.42|3168.72|3174.69|3166.99|3177.14|3169.44|3174.69|3166.99|35
1644518120000|2022-02-10 18:35:20|3174.88|3167.18|3172.74|3165.04|3174.88|3167.18|3170.48|3162.78|39
1644518130000|2022-02-10 18:35:30|3172.91|3165.21|3170.43|3162.73|3172.91|3165.21|3170.43|3162.73|36
1644518140000|2022-02-10 18:35:40|3170.19|3162.49|3172.98|3165.28|3173.23|3165.53|3170.16|3162.46|39
1644518150000|2022-02-10 18:35:50|3172.97|3165.27|3172.4|3164.7|3173.41|3165.71|3172.23|3164.53|39
1644518160000|2022-02-10 18:36:00|3172.44|3164.74|3175.46|3167.76|3176.03|3168.33|3172.44|3164.74|39
1644518170000|2022-02-10 18:36:10|3175.49|3167.79|3175.16|3167.46|3175.68|3167.98|3174.25|3166.55|37
1644518180000|2022-02-10 18:36:20|3175.17|3167.47|3177.53|3169.83|3177.82|3170.12|3175.17|3167.47|38
1644518190000|2022-02-10 18:36:30|3177.54|3169.84|3178.91|3171.21|3178.94|3171.24|3177.1|3169.4|39
1644518200000|2022-02-10 18:36:40|3178.82|3171.12|3174.01|3166.31|3179.24|3171.54|3174|3166.3|38
1644518210000|2022-02-10 18:36:50|3174.05|3166.35|3173.76|3166.06|3174.93|3167.23|3173.62|3165.92|38
1644518220000|2022-02-10 18:37:00|3173.72|3166.02|3171.67|3163.97|3175.18|3167.48|3171.39|3163.69|38
1644518230000|2022-02-10 18:37:10|3171.63|3163.93|3171.31|3163.61|3173.31|3165.61|3171.21|3163.51|37
1644518240000|2022-02-10 18:37:20|3171.04|3163.34|3172.46|3164.76|3172.89|3165.19|3171.02|3163.32|36
1644518250000|2022-02-10 18:37:30|3172.47|3164.77|3171.12|3163.42|3172.65|3164.95|3170.81|3163.11|37
1644518260000|2022-02-10 18:37:40|3171.13|3163.43|3170.98|3163.28|3172.03|3164.33|3170.9|3163.2|39
1644518270000|2022-02-10 18:37:50|3171.06|3163.36|3168.99|3161.29|3171.19|3163.49|3168.99|3161.29|37
1644518280000|2022-02-10 18:38:00|3168.84|3161.14|3170.45|3162.75|3170.45|3162.75|3168.46|3160.76|38
1644518290000|2022-02-10 18:38:10|3170.65|3162.95|3168.51|3160.81|3171.92|3164.22|3168.5|3160.8|40
1644518300000|2022-02-10 18:38:20|3169.12|3161.42|3169.61|3161.91|3169.68|3161.98|3168.2|3160.5|39
1644518310000|2022-02-10 18:38:30|3169.81|3162.11|3172.64|3164.94|3172.64|3164.94|3169.47|3161.77|37
1644518320000|2022-02-10 18:38:40|3172.39|3164.69|3174.89|3167.19|3175.73|3168.03|3171.57|3163.87|36
1644518330000|2022-02-10 18:38:50|3174.96|3167.26|3173.77|3166.07|3174.96|3167.26|3173.68|3165.98|37
1644518340000|2022-02-10 18:39:00|3173.47|3165.77|3175.32|3167.62|3175.32|3167.62|3173.19|3165.49|37
1644518350000|2022-02-10 18:39:10|3175.25|3167.55|3176.96|3169.26|3177.53|3169.83|3174.62|3166.92|39
1644518360000|2022-02-10 18:39:20|3177.08|3169.38|3180.49|3172.79|3182.08|3174.38|3176.73|3169.03|37
1644518370000|2022-02-10 18:39:30|3180.16|3172.46|3181.6|3173.9|3181.82|3174.12|3179.3|3171.6|37
1644518380000|2022-02-10 18:39:40|3181.52|3173.82|3184.25|3176.55|3184.25|3176.55|3179.84|3172.14|40
1644518390000|2022-02-10 18:39:50|3184.14|3176.44|3182.47|3174.77|3185.36|3177.66|3182.47|3174.77|39
1644518400000|2022-02-10 18:40:00|3180.86|3173.16|3176.37|3168.67|3180.86|3173.16|3175.82|3168.12|40
1644518410000|2022-02-10 18:40:10|3176.34|3168.64|3178.4|3170.7|3180.3|3172.6|3176.34|3168.64|39
1644518420000|2022-02-10 18:40:20|3178.32|3170.62|3176.19|3168.49|3178.32|3170.62|3176.19|3168.49|38
1644518430000|2022-02-10 18:40:30|3176.21|3168.51|3176.81|3169.11|3177.38|3169.68|3176.19|3168.49|37
1644518440000|2022-02-10 18:40:40|3176.8|3169.1|3176.9|3169.2|3177.45|3169.75|3176.1|3168.4|36
1644518450000|2022-02-10 18:40:50|3176.92|3169.22|3175.01|3167.31|3176.92|3169.22|3174.57|3166.87|39
1644518460000|2022-02-10 18:41:00|3174.95|3167.25|3175.38|3167.68|3176.9|3169.2|3174.76|3167.06|39
1644518470000|2022-02-10 18:41:10|3175.66|3167.96|3179.28|3171.58|3179.33|3171.63|3175.39|3167.69|40
1644518480000|2022-02-10 18:41:20|3180.01|3172.31|3182.25|3174.55|3182.51|3174.81|3179.26|3171.56|36
1644518490000|2022-02-10 18:41:30|3182.26|3174.56|3181.63|3173.93|3183.06|3175.36|3181.44|3173.74|39
1644518500000|2022-02-10 18:41:40|3181.58|3173.88|3182.36|3174.66|3183.84|3176.14|3181.58|3173.88|39
1644518510000|2022-02-10 18:41:50|3181.87|3174.17|3181.4|3173.7|3181.87|3174.17|3180.28|3172.58|38
1644518520000|2022-02-10 18:42:00|3181.43|3173.73|3179.62|3171.92|3181.46|3173.76|3179.62|3171.92|38
1644518530000|2022-02-10 18:42:10|3179.4|3171.7|3177.78|3170.08|3179.4|3171.7|3177.32|3169.62|37
1644518540000|2022-02-10 18:42:20|3177.75|3170.05|3177.82|3170.12|3178.13|3170.43|3177.74|3170.04|29
1644518550000|2022-02-10 18:42:30|3177.81|3170.11|3179.39|3171.69|3179.39|3171.69|3176.85|3169.15|38
1644518560000|2022-02-10 18:42:40|3179.37|3171.67|3179.91|3172.21|3180.03|3172.33|3178.28|3170.58|36
1644518570000|2022-02-10 18:42:50|3180.03|3172.33|3180.9|3173.2|3181.79|3174.09|3179.92|3172.22|35
1644518580000|2022-02-10 18:43:00|3181.09|3173.39|3182.8|3175.1|3182.97|3175.27|3181|3173.3|38
1644518590000|2022-02-10 18:43:10|3182.81|3175.11|3182.97|3175.27|3183.13|3175.43|3182.33|3174.63|36
1644518600000|2022-02-10 18:43:20|3182.96|3175.26|3183.61|3175.91|3183.82|3176.12|3182.96|3175.26|38
1644518610000|2022-02-10 18:43:30|3183.63|3175.93|3184.01|3176.31|3184.51|3176.81|3183.61|3175.91|33
1644518620000|2022-02-10 18:43:40|3184.05|3176.35|3186.29|3178.59|3186.88|3179.18|3183.85|3176.15|31
1644518630000|2022-02-10 18:43:50|3186.32|3178.62|3185.96|3178.26|3186.32|3178.62|3185.1|3177.4|36
1644518640000|2022-02-10 18:44:00|3185.65|3177.95|3183.9|3176.2|3185.68|3177.98|3183.19|3175.49|29
1644518650000|2022-02-10 18:44:10|3183.89|3176.19|3184.71|3177.01|3184.78|3177.08|3183.47|3175.77|31
1644518660000|2022-02-10 18:44:20|3184.78|3177.08|3184.39|3176.69|3185.55|3177.85|3183.8|3176.1|37
1644518670000|2022-02-10 18:44:30|3184.35|3176.65|3184.16|3176.46|3185.77|3178.07|3184.08|3176.38|34
1644518680000|2022-02-10 18:44:40|3184.07|3176.37|3184.37|3176.67|3184.51|3176.81|3183.49|3175.79|30
1644518690000|2022-02-10 18:44:50|3184.4|3176.7|3183.8|3176.1|3184.76|3177.06|3183.7|3176|35
1644518700000|2022-02-10 18:45:00|3183.86|3176.16|3183.63|3175.93|3183.94|3176.24|3182.69|3174.99|31
1644518710000|2022-02-10 18:45:10|3183.79|3176.09|3183.28|3175.58|3184|3176.3|3182.82|3175.12|35
1644518720000|2022-02-10 18:45:20|3183.31|3175.61|3183.47|3175.77|3184.13|3176.43|3183.31|3175.61|29
1644518730000|2022-02-10 18:45:30|3183.51|3175.81|3180.46|3172.76|3183.8|3176.1|3180.36|3172.66|31
1644518740000|2022-02-10 18:45:40|3180.47|3172.77|3181.32|3173.62|3182.09|3174.39|3179.75|3172.05|35
1644518750000|2022-02-10 18:45:50|3181.28|3173.58|3179.98|3172.28|3181.28|3173.58|3179.32|3171.62|31
1644518760000|2022-02-10 18:46:00|3179.97|3172.27|3182.15|3174.45|3182.15|3174.45|3179.64|3171.94|35
1644518770000|2022-02-10 18:46:10|3182.4|3174.7|3183.77|3176.07|3184.01|3176.31|3181.72|3174.02|39
1644518780000|2022-02-10 18:46:20|3183.95|3176.25|3185.78|3178.08|3186.57|3178.87|3182.57|3174.87|37
1644518790000|2022-02-10 18:46:30|3185.49|3177.79|3185.79|3178.09|3186.53|3178.83|3183.93|3176.23|39
1644518800000|2022-02-10 18:46:40|3185.91|3178.21|3187.32|3179.62|3187.5|3179.8|3185.63|3177.93|38
1644518810000|2022-02-10 18:46:50|3187.53|3179.83|3186.54|3178.84|3188.41|3180.71|3186.51|3178.81|36
1644518820000|2022-02-10 18:47:00|3186.66|3178.96|3187.45|3179.75|3188.82|3181.12|3186.66|3178.96|38
1644518830000|2022-02-10 18:47:10|3187.5|3179.8|3188.79|3181.09|3190.35|3182.65|3187.5|3179.8|33
1644518840000|2022-02-10 18:47:20|3188.89|3181.19|3188.89|3181.19|3190.21|3182.51|3188.59|3180.89|38
1644518850000|2022-02-10 18:47:30|3188.97|3181.27|3188.46|3180.76|3189.46|3181.76|3188.25|3180.55|38
1644518860000|2022-02-10 18:47:40|3188.62|3180.92|3187.18|3179.48|3189|3181.3|3186.73|3179.03|34
1644518870000|2022-02-10 18:47:50|3187.21|3179.51|3186.42|3178.72|3187.21|3179.51|3186.35|3178.65|38
1644518880000|2022-02-10 18:48:00|3186.41|3178.71|3185.82|3178.12|3186.91|3179.21|3185.59|3177.89|34
1644518890000|2022-02-10 18:48:10|3185.78|3178.08|3183.49|3175.79|3185.81|3178.11|3183.16|3175.46|32
1644518900000|2022-02-10 18:48:20|3183.51|3175.81|3184.06|3176.36|3184.06|3176.36|3183.48|3175.78|35
1644518910000|2022-02-10 18:48:30|3184.05|3176.35|3183.88|3176.18|3184.29|3176.59|3183.88|3176.18|31
1644518920000|2022-02-10 18:48:40|3183.9|3176.2|3184.43|3176.73|3184.54|3176.84|3183.58|3175.88|25
1644518930000|2022-02-10 18:48:50|3184.3|3176.6|3182.34|3174.64|3184.33|3176.63|3182.17|3174.47|36
1644518940000|2022-02-10 18:49:00|3182.4|3174.7|3182.45|3174.75|3182.87|3175.17|3182.29|3174.59|39
1644518950000|2022-02-10 18:49:10|3182.23|3174.53|3183.53|3175.83|3183.76|3176.06|3181.68|3173.98|40
1644518960000|2022-02-10 18:49:20|3183.62|3175.92|3182.62|3174.92|3183.88|3176.18|3182.33|3174.63|33
1644518970000|2022-02-10 18:49:30|3182.65|3174.95|3182.06|3174.36|3182.65|3174.95|3181.36|3173.66|36
1644518980000|2022-02-10 18:49:40|3182.08|3174.38|3181.86|3174.16|3182.39|3174.69|3181.32|3173.62|31
1644518990000|2022-02-10 18:49:50|3181.77|3174.07|3185.07|3177.37|3185.21|3177.51|3181.77|3174.07|37
1644519000000|2022-02-10 18:50:00|3185.1|3177.4|3185.86|3178.16|3186.93|3179.23|3184.97|3177.27|40
1644519010000|2022-02-10 18:50:10|3186.3|3178.6|3186.34|3178.64|3187.61|3179.91|3185.49|3177.79|39
1644519020000|2022-02-10 18:50:20|3186.87|3179.17|3187.27|3179.57|3187.38|3179.68|3186.31|3178.61|34
1644519030000|2022-02-10 18:50:30|3187.12|3179.42|3184.49|3176.79|3187.12|3179.42|3184.45|3176.75|37
1644519040000|2022-02-10 18:50:40|3184.61|3176.91|3185.47|3177.77|3186.28|3178.58|3184.23|3176.53|36
1644519050000|2022-02-10 18:50:50|3185.46|3177.76|3185.95|3178.25|3186.67|3178.97|3184.74|3177.04|37
1644519060000|2022-02-10 18:51:00|3185.91|3178.21|3184.82|3177.12|3185.98|3178.28|3183.88|3176.18|36
1644519070000|2022-02-10 18:51:10|3184.76|3177.06|3182.91|3175.21|3184.76|3177.06|3182.77|3175.07|35
1644519080000|2022-02-10 18:51:20|3183.07|3175.37|3184.06|3176.36|3184.56|3176.86|3183|3175.3|35
1644519090000|2022-02-10 18:51:30|3184.17|3176.47|3185.99|3178.29|3186.42|3178.72|3184.14|3176.44|35
1644519100000|2022-02-10 18:51:40|3185.92|3178.22|3183.05|3175.35|3185.92|3178.22|3182.9|3175.2|36
1644519110000|2022-02-10 18:51:50|3183.1|3175.4|3182.34|3174.64|3183.14|3175.44|3182.13|3174.43|29
1644519120000|2022-02-10 18:52:00|3182.4|3174.7|3182.95|3175.25|3184.52|3176.82|3182.37|3174.67|36
1644519130000|2022-02-10 18:52:10|3182.94|3175.24|3181.69|3173.99|3183.15|3175.45|3181.51|3173.81|38
1644519140000|2022-02-10 18:52:20|3181.44|3173.74|3182.62|3174.92|3183.18|3175.48|3181.36|3173.66|38
1644519150000|2022-02-10 18:52:30|3182.73|3175.03|3182.1|3174.4|3182.73|3175.03|3181.44|3173.74|37
1644519160000|2022-02-10 18:52:40|3182.05|3174.35|3183.17|3175.47|3183.2|3175.5|3182.03|3174.33|27
1644519170000|2022-02-10 18:52:50|3183.18|3175.48|3183.16|3175.46|3184.04|3176.34|3183.13|3175.43|30
1644519180000|2022-02-10 18:53:00|3183.04|3175.34|3184.38|3176.68|3186.15|3178.45|3182.76|3175.06|38
1644519190000|2022-02-10 18:53:10|3184.29|3176.59|3183.1|3175.4|3184.47|3176.77|3183.1|3175.4|34
1644519200000|2022-02-10 18:53:20|3183.21|3175.51|3183.58|3175.88|3183.58|3175.88|3182.38|3174.68|38
1644519210000|2022-02-10 18:53:30|3183.56|3175.86|3183.49|3175.79|3183.56|3175.86|3182.25|3174.55|33
1644519220000|2022-02-10 18:53:40|3183.48|3175.78|3183.38|3175.68|3184.65|3176.95|3183.33|3175.63|35
1644519230000|2022-02-10 18:53:50|3183.15|3175.45|3183.14|3175.44|3183.52|3175.82|3182.32|3174.62|29
1644519240000|2022-02-10 18:54:00|3183.12|3175.42|3182.83|3175.13|3183.78|3176.08|3182.66|3174.96|37
1644519250000|2022-02-10 18:54:10|3183.12|3175.42|3185.07|3177.37|3185.36|3177.66|3183.12|3175.42|33
1644519260000|2022-02-10 18:54:20|3185.05|3177.35|3186.95|3179.25|3186.97|3179.27|3184.83|3177.13|34
1644519270000|2022-02-10 18:54:30|3186.92|3179.22|3185.47|3177.77|3187.07|3179.37|3185.18|3177.48|39
1644519280000|2022-02-10 18:54:40|3185.49|3177.79|3184.99|3177.29|3185.49|3177.79|3184.6|3176.9|31
1644519290000|2022-02-10 18:54:50|3185.39|3177.69|3186.31|3178.61|3186.31|3178.61|3185.39|3177.69|30
1644519300000|2022-02-10 18:55:00|3186.3|3178.6|3187.31|3179.61|3187.91|3180.21|3186.24|3178.54|37
1644519310000|2022-02-10 18:55:10|3187.42|3179.72|3186.12|3178.42|3187.85|3180.15|3186.05|3178.35|37
1644519320000|2022-02-10 18:55:20|3185.94|3178.24|3182.24|3174.54|3186.69|3178.99|3182.24|3174.54|35
1644519330000|2022-02-10 18:55:30|3183.09|3175.39|3183.25|3175.55|3184.57|3176.87|3183|3175.3|35
1644519340000|2022-02-10 18:55:40|3183.24|3175.54|3183.04|3175.34|3183.24|3175.54|3182.61|3174.91|32
1644519350000|2022-02-10 18:55:50|3183.07|3175.37|3183.21|3175.51|3183.43|3175.73|3182.72|3175.02|32
1644519360000|2022-02-10 18:56:00|3183.24|3175.54|3183.23|3175.53|3184.23|3176.53|3182.9|3175.2|37
1644519370000|2022-02-10 18:56:10|3183.35|3175.65|3185.1|3177.4|3185.52|3177.82|3182.91|3175.21|37
1644519380000|2022-02-10 18:56:20|3184.87|3177.17|3183.43|3175.73|3185.13|3177.43|3183.43|3175.73|36
1644519390000|2022-02-10 18:56:30|3183.41|3175.71|3181.85|3174.15|3183.41|3175.71|3181.85|3174.15|34
1644519400000|2022-02-10 18:56:40|3181.97|3174.27|3180.87|3173.17|3183.64|3175.94|3180.87|3173.17|35
1644519410000|2022-02-10 18:56:50|3180.85|3173.15|3180.99|3173.29|3181.4|3173.7|3180.68|3172.98|31
1644519420000|2022-02-10 18:57:00|3180.98|3173.28|3180.37|3172.67|3181.33|3173.63|3179.75|3172.05|37
1644519430000|2022-02-10 18:57:10|3180.39|3172.69|3181.55|3173.85|3181.76|3174.06|3180.39|3172.69|34
1644519440000|2022-02-10 18:57:20|3181.44|3173.74|3183.67|3175.97|3184.04|3176.34|3181.44|3173.74|36
1644519450000|2022-02-10 18:57:30|3184.11|3176.41|3182.9|3175.2|3184.11|3176.41|3182.01|3174.31|36
1644519460000|2022-02-10 18:57:40|3182.87|3175.17|3183.36|3175.66|3183.42|3175.72|3182.54|3174.84|36
1644519470000|2022-02-10 18:57:50|3183.51|3175.81|3182.84|3175.14|3184.42|3176.72|3182.77|3175.07|38
1644519480000|2022-02-10 18:58:00|3182.57|3174.87|3184|3176.3|3184.95|3177.25|3182.57|3174.87|38
1644519490000|2022-02-10 18:58:10|3184.12|3176.42|3185.83|3178.13|3186.72|3179.02|3183.9|3176.2|38
1644519500000|2022-02-10 18:58:20|3186.17|3178.47|3186.43|3178.73|3187.08|3179.38|3186.16|3178.46|34
1644519510000|2022-02-10 18:58:30|3186.45|3178.75|3186.47|3178.77|3186.68|3178.98|3185.62|3177.92|35
1644519520000|2022-02-10 18:58:40|3186.54|3178.84|3186.6|3178.9|3186.97|3179.27|3186.46|3178.76|31
1644519530000|2022-02-10 18:58:50|3186.61|3178.91|3186.9|3179.2|3187.54|3179.84|3186.61|3178.91|35
1644519540000|2022-02-10 18:59:00|3186.78|3179.08|3185.74|3178.04|3186.9|3179.2|3185.71|3178.01|32
1644519550000|2022-02-10 18:59:10|3185.75|3178.05|3185.77|3178.07|3185.88|3178.18|3184.69|3176.99|34
1644519560000|2022-02-10 18:59:20|3185.9|3178.2|3186.51|3178.81|3186.51|3178.81|3185.29|3177.59|36
1644519570000|2022-02-10 18:59:30|3186.52|3178.82|3187.49|3179.79|3187.57|3179.87|3186.42|3178.72|36
1644519580000|2022-02-10 18:59:40|3187.57|3179.87|3188.98|3181.28|3188.99|3181.29|3187.28|3179.58|35
1644519590000|2022-02-10 18:59:50|3188.69|3180.99|3190.8|3183.1|3190.8|3183.1|3188.43|3180.73|34
1644519600000|2022-02-10 19:00:00|3191.28|3183.58|3190.09|3182.39|3191.32|3183.62|3189.82|3182.12|35
1644519610000|2022-02-10 19:00:10|3189.87|3182.17|3191.56|3183.86|3192.06|3184.36|3189.85|3182.15|37
1644519620000|2022-02-10 19:00:20|3191.44|3183.74|3193.35|3185.65|3193.69|3185.99|3191.12|3183.42|36
1644519630000|2022-02-10 19:00:30|3193.36|3185.66|3191.66|3183.96|3193.36|3185.66|3191.66|3183.96|36
1644519640000|2022-02-10 19:00:40|3191.56|3183.86|3191.24|3183.54|3192.41|3184.71|3190.93|3183.23|39
1644519650000|2022-02-10 19:00:50|3190.29|3182.59|3190.69|3182.99|3190.79|3183.09|3189.2|3181.5|39
1644519660000|2022-02-10 19:01:00|3190.75|3183.05|3186.29|3178.59|3190.75|3183.05|3186.29|3178.59|38
1644519670000|2022-02-10 19:01:10|3186.3|3178.6|3185.04|3177.34|3186.62|3178.92|3184.76|3177.06|38
1644519680000|2022-02-10 19:01:20|3185.07|3177.37|3184.36|3176.66|3185.15|3177.45|3184.34|3176.64|36
1644519690000|2022-02-10 19:01:30|3183.91|3176.21|3181.87|3174.17|3183.91|3176.21|3181.62|3173.92|37
1644519700000|2022-02-10 19:01:40|3181.84|3174.14|3180.82|3173.12|3181.84|3174.14|3180.26|3172.56|39
1644519710000|2022-02-10 19:01:50|3180.84|3173.14|3181.42|3173.72|3181.71|3174.01|3180.84|3173.14|37
1644519720000|2022-02-10 19:02:00|3181.65|3173.95|3179.45|3171.75|3181.72|3174.02|3178.31|3170.61|37
1644519730000|2022-02-10 19:02:10|3179.34|3171.64|3179.79|3172.09|3181.07|3173.37|3178.47|3170.77|37
1644519740000|2022-02-10 19:02:20|3179.8|3172.1|3179.51|3171.81|3180.2|3172.5|3179.04|3171.34|36
1644519750000|2022-02-10 19:02:30|3179.73|3172.03|3177.2|3169.5|3179.73|3172.03|3176.82|3169.12|37
1644519760000|2022-02-10 19:02:40|3177.18|3169.48|3177.97|3170.27|3179.42|3171.72|3176.94|3169.24|34
1644519770000|2022-02-10 19:02:50|3177.92|3170.22|3178.08|3170.38|3178.4|3170.7|3177.12|3169.42|38
1644519780000|2022-02-10 19:03:00|3178.23|3170.53|3178.89|3171.19|3179.27|3171.57|3178.23|3170.53|34
1644519790000|2022-02-10 19:03:10|3178.94|3171.24|3179.6|3171.9|3179.62|3171.92|3178.26|3170.56|36
1644519800000|2022-02-10 19:03:20|3179.62|3171.92|3177.53|3169.83|3179.66|3171.96|3177.53|3169.83|34
1644519810000|2022-02-10 19:03:30|3177.51|3169.81|3177.44|3169.74|3177.51|3169.81|3177.15|3169.45|31
1644519820000|2022-02-10 19:03:40|3177.47|3169.77|3177.86|3170.16|3178.4|3170.7|3177.08|3169.38|31
1644519830000|2022-02-10 19:03:50|3177.78|3170.08|3177.45|3169.75|3178.17|3170.47|3177.41|3169.71|37
1644519840000|2022-02-10 19:04:00|3177.42|3169.72|3175.75|3168.05|3177.86|3170.16|3175.75|3168.05|36
1644519850000|2022-02-10 19:04:10|3175.74|3168.04|3175.96|3168.26|3176.34|3168.64|3175.07|3167.37|36
1644519860000|2022-02-10 19:04:20|3175.98|3168.28|3176.35|3168.65|3176.35|3168.65|3175.52|3167.82|35
1644519870000|2022-02-10 19:04:30|3176.37|3168.67|3175.84|3168.14|3177.39|3169.69|3175.72|3168.02|37
1644519880000|2022-02-10 19:04:40|3175.76|3168.06|3173.83|3166.13|3175.81|3168.11|3173.63|3165.93|39
1644519890000|2022-02-10 19:04:50|3173.9|3166.2|3173.2|3165.5|3173.91|3166.21|3173.18|3165.48|38
1644519900000|2022-02-10 19:05:00|3172.96|3165.26|3171.41|3163.71|3174.22|3166.52|3171.41|3163.71|35
1644519910000|2022-02-10 19:05:10|3171.38|3163.68|3169.99|3162.29|3171.38|3163.68|3169.99|3162.29|37
1644519920000|2022-02-10 19:05:20|3169.87|3162.17|3164.68|3156.98|3169.87|3162.17|3164.46|3156.76|37
1644519930000|2022-02-10 19:05:30|3163.78|3156.08|3161.66|3153.96|3163.78|3156.08|3161.36|3153.66|39
1644519940000|2022-02-10 19:05:40|3160.95|3153.25|3163.8|3156.1|3163.8|3156.1|3160.61|3152.91|38
1644519950000|2022-02-10 19:05:50|3164.11|3156.41|3163.25|3155.55|3165.13|3157.43|3162.34|3154.64|39
1644519960000|2022-02-10 19:06:00|3163.51|3155.81|3164.67|3156.97|3165.01|3157.31|3163.51|3155.81|38
1644519970000|2022-02-10 19:06:10|3165.04|3157.34|3166.07|3158.37|3166.46|3158.76|3164.56|3156.86|38
1644519980000|2022-02-10 19:06:20|3166.09|3158.39|3165.51|3157.81|3166.45|3158.75|3164.92|3157.22|40
1644519990000|2022-02-10 19:06:30|3165.52|3157.82|3166.67|3158.97|3166.67|3158.97|3165.52|3157.82|37
1644520000000|2022-02-10 19:06:40|3166.88|3159.18|3165.11|3157.41|3166.97|3159.27|3165.11|3157.41|35
1644520010000|2022-02-10 19:06:50|3165.18|3157.48|3163.12|3155.42|3165.18|3157.48|3163.12|3155.42|37
1644520020000|2022-02-10 19:07:00|3163.63|3155.93|3163.12|3155.42|3163.63|3155.93|3162.65|3154.95|39
1644520030000|2022-02-10 19:07:10|3163.38|3155.68|3162.73|3155.03|3164.08|3156.38|3162.73|3155.03|30
1644520040000|2022-02-10 19:07:20|3162.82|3155.12|3163.85|3156.15|3163.94|3156.24|3162.68|3154.98|37
1644520050000|2022-02-10 19:07:30|3163.86|3156.16|3163.67|3155.97|3164.85|3157.15|3163.43|3155.73|35
1644520060000|2022-02-10 19:07:40|3163.7|3156|3163.15|3155.45|3164.94|3157.24|3163.05|3155.35|38
1644520070000|2022-02-10 19:07:50|3163.16|3155.46|3165.06|3157.36|3165.22|3157.52|3163.14|3155.44|37
1644520080000|2022-02-10 19:08:00|3165.07|3157.37|3161.46|3153.76|3165.07|3157.37|3160.06|3152.36|40
1644520090000|2022-02-10 19:08:10|3161.41|3153.71|3160.33|3152.63|3161.44|3153.74|3159.43|3151.73|40
1644520100000|2022-02-10 19:08:20|3160.35|3152.65|3159.29|3151.59|3160.35|3152.65|3158.97|3151.27|39
1644520110000|2022-02-10 19:08:30|3159.76|3152.06|3160.55|3152.85|3160.77|3153.07|3158.96|3151.26|35
1644520120000|2022-02-10 19:08:40|3160.83|3153.13|3159.4|3151.7|3161|3153.3|3158.37|3150.67|38
1644520130000|2022-02-10 19:08:50|3159.39|3151.69|3161.66|3153.96|3161.66|3153.96|3159.39|3151.69|39
1644520140000|2022-02-10 19:09:00|3161.69|3153.99|3161.18|3153.48|3162.25|3154.55|3159.9|3152.2|38
1644520150000|2022-02-10 19:09:10|3161.28|3153.58|3163.37|3155.67|3163.48|3155.78|3161.04|3153.34|38
1644520160000|2022-02-10 19:09:20|3163.33|3155.63|3164.57|3156.87|3164.69|3156.99|3162.98|3155.28|39
1644520170000|2022-02-10 19:09:30|3164.6|3156.9|3162.98|3155.28|3164.72|3157.02|3162.16|3154.46|35
1644520180000|2022-02-10 19:09:40|3162.97|3155.27|3162.85|3155.15|3163.19|3155.49|3162.09|3154.39|37
1644520190000|2022-02-10 19:09:50|3162.18|3154.48|3163.73|3156.03|3163.84|3156.14|3161.86|3154.16|36
1644520200000|2022-02-10 19:10:00|3163.66|3155.96|3163.11|3155.41|3164.19|3156.49|3162.85|3155.15|37
1644520210000|2022-02-10 19:10:10|3163.1|3155.4|3160.67|3152.97|3163.1|3155.4|3160.31|3152.61|34
1644520220000|2022-02-10 19:10:20|3160.73|3153.03|3159.78|3152.08|3160.88|3153.18|3158.85|3151.15|32
1644520230000|2022-02-10 19:10:30|3159.79|3152.09|3159.85|3152.15|3159.85|3152.15|3158.02|3150.32|37
1644520240000|2022-02-10 19:10:40|3159.81|3152.11|3159.07|3151.37|3159.95|3152.25|3158.88|3151.18|33
1644520250000|2022-02-10 19:10:50|3159.23|3151.53|3161.16|3153.46|3161.16|3153.46|3159.23|3151.53|35
1644520260000|2022-02-10 19:11:00|3161.29|3153.59|3161.94|3154.24|3162.08|3154.38|3160.03|3152.33|36
1644520270000|2022-02-10 19:11:10|3162.2|3154.5|3162.74|3155.04|3163.08|3155.38|3162.2|3154.5|36
1644520280000|2022-02-10 19:11:20|3162.78|3155.08|3162.92|3155.22|3163.98|3156.28|3162.66|3154.96|39
1644520290000|2022-02-10 19:11:30|3163.04|3155.34|3162.71|3155.01|3163.09|3155.39|3161.68|3153.98|38
1644520300000|2022-02-10 19:11:40|3162.83|3155.13|3160.7|3153|3162.89|3155.19|3160.53|3152.83|36
1644520310000|2022-02-10 19:11:50|3160.69|3152.99|3158.84|3151.14|3161.23|3153.53|3158.8|3151.1|33
1644520320000|2022-02-10 19:12:00|3158.82|3151.12|3157.17|3149.47|3159.59|3151.89|3156.9|3149.2|35
1644520330000|2022-02-10 19:12:10|3157.46|3149.76|3158.1|3150.4|3158.38|3150.68|3157.42|3149.72|35
1644520340000|2022-02-10 19:12:20|3157.94|3150.24|3156.93|3149.23|3157.94|3150.24|3156.51|3148.81|37
1644520350000|2022-02-10 19:12:30|3157.13|3149.43|3158.31|3150.61|3158.71|3151.01|3157.13|3149.43|40
1644520360000|2022-02-10 19:12:40|3158.32|3150.62|3157.62|3149.92|3158.58|3150.88|3157.43|3149.73|35
1644520370000|2022-02-10 19:12:50|3157.67|3149.97|3155.26|3147.56|3158.32|3150.62|3155.24|3147.54|40
1644520380000|2022-02-10 19:13:00|3155.25|3147.55|3156.57|3148.87|3156.84|3149.14|3155.25|3147.55|34
1644520390000|2022-02-10 19:13:10|3156.56|3148.86|3156.8|3149.1|3156.84|3149.14|3155.05|3147.35|37
1644520400000|2022-02-10 19:13:20|3156.79|3149.09|3156.74|3149.04|3157.48|3149.78|3156.42|3148.72|37
1644520410000|2022-02-10 19:13:30|3156.73|3149.03|3156.12|3148.42|3156.73|3149.03|3155.41|3147.71|34
1644520420000|2022-02-10 19:13:40|3156.14|3148.44|3152.93|3145.23|3156.14|3148.44|3151.86|3144.16|38
1644520430000|2022-02-10 19:13:50|3152.88|3145.18|3151.17|3143.47|3153.54|3145.84|3151.16|3143.46|39
1644520440000|2022-02-10 19:14:00|3151.15|3143.45|3149.02|3141.32|3151.31|3143.61|3149.02|3141.32|38
1644520450000|2022-02-10 19:14:10|3148.85|3141.15|3149.84|3142.14|3150.14|3142.44|3147.34|3139.64|39
1644520460000|2022-02-10 19:14:20|3149.96|3142.26|3148.21|3140.51|3149.98|3142.28|3146.38|3138.68|37
1644520470000|2022-02-10 19:14:30|3148.2|3140.5|3149.13|3141.43|3149.21|3141.51|3146.45|3138.75|37
1644520480000|2022-02-10 19:14:40|3149.17|3141.47|3147.59|3139.89|3149.73|3142.03|3147.52|3139.82|35
1644520490000|2022-02-10 19:14:50|3147.78|3140.08|3147.38|3139.68|3148.37|3140.67|3146.8|3139.1|36
1644520500000|2022-02-10 19:15:00|3146.65|3138.95|3147.65|3139.95|3147.78|3140.08|3146.44|3138.74|34
1644520510000|2022-02-10 19:15:10|3147.51|3139.81|3148.02|3140.32|3149.14|3141.44|3147.21|3139.51|38
1644520520000|2022-02-10 19:15:20|3147.9|3140.2|3148.53|3140.83|3148.53|3140.83|3146.49|3138.79|37
1644520530000|2022-02-10 19:15:30|3148.35|3140.65|3146.68|3138.98|3148.35|3140.65|3145.73|3138.03|36
1644520540000|2022-02-10 19:15:40|3146.89|3139.19|3147.83|3140.13|3148.7|3141|3146.33|3138.63|37
1644520550000|2022-02-10 19:15:50|3148.3|3140.6|3147|3139.3|3149.17|3141.47|3146.75|3139.05|39
1644520560000|2022-02-10 19:16:00|3147.04|3139.34|3148.94|3141.24|3149.03|3141.33|3146.7|3139|36
1644520570000|2022-02-10 19:16:10|3149.35|3141.65|3149.11|3141.41|3149.45|3141.75|3148.7|3141|23
1644520580000|2022-02-10 19:16:20|3149.1|3141.4|3149.49|3141.79|3149.49|3141.79|3147.34|3139.64|33
1644520590000|2022-02-10 19:16:30|3149.48|3141.78|3148.98|3141.28|3149.48|3141.78|3148.75|3141.05|31
1644520600000|2022-02-10 19:16:40|3149.03|3141.33|3149.42|3141.72|3149.58|3141.88|3148.77|3141.07|31
1644520610000|2022-02-10 19:16:50|3149.37|3141.67|3147.82|3140.12|3149.42|3141.72|3147.5|3139.8|35
1644520620000|2022-02-10 19:17:00|3148.14|3140.44|3149.34|3141.64|3149.34|3141.64|3147.85|3140.15|33
1644520630000|2022-02-10 19:17:10|3149.37|3141.67|3151.15|3143.45|3151.37|3143.67|3149.01|3141.31|37
1644520640000|2022-02-10 19:17:20|3151.26|3143.56|3155.48|3147.78|3155.48|3147.78|3151.05|3143.35|39
1644520650000|2022-02-10 19:17:30|3155.47|3147.77|3155.14|3147.44|3155.47|3147.77|3153.96|3146.26|38
1644520660000|2022-02-10 19:17:40|3155.1|3147.4|3155.35|3147.65|3155.51|3147.81|3154.55|3146.85|36
1644520670000|2022-02-10 19:17:50|3155.39|3147.69|3154.09|3146.39|3155.39|3147.69|3154.03|3146.33|36
1644520680000|2022-02-10 19:18:00|3154.33|3146.63|3153.63|3145.93|3154.33|3146.63|3153.23|3145.53|37
1644520690000|2022-02-10 19:18:10|3153.27|3145.57|3150.31|3142.61|3153.33|3145.63|3150.2|3142.5|38
1644520700000|2022-02-10 19:18:20|3150.23|3142.53|3150.95|3143.25|3151.22|3143.52|3149.52|3141.82|35
1644520710000|2022-02-10 19:18:30|3150.75|3143.05|3151.09|3143.39|3151.09|3143.39|3150.45|3142.75|30
1644520720000|2022-02-10 19:18:40|3151.08|3143.38|3149.94|3142.24|3151.08|3143.38|3149.52|3141.82|37
1644520730000|2022-02-10 19:18:50|3149.98|3142.28|3147.88|3140.18|3150.26|3142.56|3146.93|3139.23|34
1644520740000|2022-02-10 19:19:00|3147.8|3140.1|3149.79|3142.09|3149.83|3142.13|3147.47|3139.77|37
1644520750000|2022-02-10 19:19:10|3149.82|3142.12|3149.52|3141.82|3149.82|3142.12|3148.19|3140.49|38
1644520760000|2022-02-10 19:19:20|3149.45|3141.75|3148.05|3140.35|3149.45|3141.75|3147.23|3139.53|33
1644520770000|2022-02-10 19:19:30|3147.66|3139.96|3147.52|3139.82|3147.66|3139.96|3146.45|3138.75|36
1644520780000|2022-02-10 19:19:40|3147.43|3139.73|3143.49|3135.79|3147.43|3139.73|3143.49|3135.79|39
1644520790000|2022-02-10 19:19:50|3143.18|3135.48|3138.47|3130.77|3143.28|3135.58|3138.47|3130.77|38
1644520800000|2022-02-10 19:20:00|3138.53|3130.83|3140.28|3132.58|3141.48|3133.78|3138.46|3130.76|39
1644520810000|2022-02-10 19:20:10|3140.53|3132.83|3143.08|3135.38|3143.43|3135.73|3139.49|3131.79|39
1644520820000|2022-02-10 19:20:20|3143.06|3135.36|3143.37|3135.67|3144.12|3136.42|3142.79|3135.09|35
1644520830000|2022-02-10 19:20:30|3143.33|3135.63|3141.33|3133.63|3143.33|3135.63|3141.05|3133.35|39
1644520840000|2022-02-10 19:20:40|3140.81|3133.11|3142.33|3134.63|3142.33|3134.63|3140.4|3132.7|37
1644520850000|2022-02-10 19:20:50|3141.87|3134.17|3140.57|3132.87|3142.18|3134.48|3140.44|3132.74|37
1644520860000|2022-02-10 19:21:00|3140.68|3132.98|3138.5|3130.8|3141.32|3133.62|3138.48|3130.78|37
1644520870000|2022-02-10 19:21:10|3138.46|3130.76|3136.3|3128.6|3138.46|3130.76|3134.89|3127.19|40
1644520880000|2022-02-10 19:21:20|3135.52|3127.82|3135.44|3127.74|3136.33|3128.63|3135.21|3127.51|36
1644520890000|2022-02-10 19:21:30|3135.54|3127.84|3136.44|3128.74|3136.92|3129.22|3135.23|3127.53|36
1644520900000|2022-02-10 19:21:40|3135.56|3127.86|3137.87|3130.17|3137.87|3130.17|3135.33|3127.63|39
1644520910000|2022-02-10 19:21:50|3137.28|3129.58|3139.75|3132.05|3139.84|3132.14|3137.21|3129.51|40
1644520920000|2022-02-10 19:22:00|3139.57|3131.87|3141.55|3133.85|3142.62|3134.92|3139.48|3131.78|39
1644520930000|2022-02-10 19:22:10|3141.36|3133.66|3138.99|3131.29|3141.48|3133.78|3138.83|3131.13|40
1644520940000|2022-02-10 19:22:20|3139.07|3131.37|3137.84|3130.14|3139.23|3131.53|3137.6|3129.9|37
1644520950000|2022-02-10 19:22:30|3137.83|3130.13|3139.39|3131.69|3139.64|3131.94|3137.83|3130.13|36
1644520960000|2022-02-10 19:22:40|3139.15|3131.45|3140.3|3132.6|3140.39|3132.69|3139.09|3131.39|38
1644520970000|2022-02-10 19:22:50|3140.27|3132.57|3141.59|3133.89|3141.61|3133.91|3140.27|3132.57|36
1644520980000|2022-02-10 19:23:00|3141.55|3133.85|3142.12|3134.42|3142.2|3134.5|3141.32|3133.62|34
1644520990000|2022-02-10 19:23:10|3141.42|3133.72|3143.26|3135.56|3143.5|3135.8|3141.36|3133.66|38
1644521000000|2022-02-10 19:23:20|3143.41|3135.71|3142.42|3134.72|3143.55|3135.85|3141.7|3134|39
1644521010000|2022-02-10 19:23:30|3142.4|3134.7|3143.22|3135.52|3143.33|3135.63|3142.28|3134.58|37
1644521020000|2022-02-10 19:23:40|3143.23|3135.53|3144.23|3136.53|3144.23|3136.53|3142.72|3135.02|29
1644521030000|2022-02-10 19:23:50|3144.19|3136.49|3145.75|3138.05|3145.97|3138.27|3143.36|3135.66|37
1644521040000|2022-02-10 19:24:00|3145.98|3138.28|3148.93|3141.23|3148.93|3141.23|3145.83|3138.13|40
1644521050000|2022-02-10 19:24:10|3148.59|3140.89|3146.91|3139.21|3148.82|3141.12|3146.91|3139.21|39
1644521060000|2022-02-10 19:24:20|3147.01|3139.31|3145.73|3138.03|3147.27|3139.57|3144.97|3137.27|38
1644521070000|2022-02-10 19:24:30|3145.69|3137.99|3145.08|3137.38|3145.71|3138.01|3144.77|3137.07|32
1644521080000|2022-02-10 19:24:40|3145.16|3137.46|3146.4|3138.7|3146.44|3138.74|3145.16|3137.46|34
1644521090000|2022-02-10 19:24:50|3146.41|3138.71|3147.39|3139.69|3147.6|3139.9|3146.31|3138.61|30
1644521100000|2022-02-10 19:25:00|3147.4|3139.7|3145.98|3138.28|3147.95|3140.25|3145.65|3137.95|30
1644521110000|2022-02-10 19:25:10|3146.08|3138.38|3147.44|3139.74|3147.84|3140.14|3146.08|3138.38|36
1644521120000|2022-02-10 19:25:20|3147.5|3139.8|3147.25|3139.55|3147.6|3139.9|3145.59|3137.89|27
1644521130000|2022-02-10 19:25:30|3147.27|3139.57|3146.58|3138.88|3147.27|3139.57|3145.99|3138.29|34
1644521140000|2022-02-10 19:25:40|3146.49|3138.79|3147.22|3139.52|3147.22|3139.52|3146.44|3138.74|35
1644521150000|2022-02-10 19:25:50|3147.19|3139.49|3145.36|3137.66|3147.22|3139.52|3145.16|3137.46|39
1644521160000|2022-02-10 19:26:00|3145.03|3137.33|3146.93|3139.23|3147.74|3140.04|3145.01|3137.31|39
1644521170000|2022-02-10 19:26:10|3146.36|3138.66|3147.06|3139.36|3147.24|3139.54|3145.82|3138.12|36
1644521180000|2022-02-10 19:26:20|3147.07|3139.37|3148.19|3140.49|3148.19|3140.49|3146.59|3138.89|36
1644521190000|2022-02-10 19:26:30|3148.08|3140.38|3148.45|3140.75|3149|3141.3|3147.9|3140.2|37
1644521200000|2022-02-10 19:26:40|3148.42|3140.72|3150.11|3142.41|3150.11|3142.41|3148.02|3140.32|38
1644521210000|2022-02-10 19:26:50|3150.72|3143.02|3151.96|3144.26|3152.06|3144.36|3150.11|3142.41|40
1644521220000|2022-02-10 19:27:00|3152.04|3144.34|3150.55|3142.85|3152.04|3144.34|3149.43|3141.73|37
1644521230000|2022-02-10 19:27:10|3150.11|3142.41|3150.34|3142.64|3150.57|3142.87|3149.63|3141.93|37
1644521240000|2022-02-10 19:27:20|3150.55|3142.85|3150.39|3142.69|3150.72|3143.02|3150.32|3142.62|32
1644521250000|2022-02-10 19:27:30|3150.35|3142.65|3148.7|3141|3150.57|3142.87|3148.22|3140.52|36
1644521260000|2022-02-10 19:27:40|3148.78|3141.08|3150.02|3142.32|3150.39|3142.69|3148.47|3140.77|37
1644521270000|2022-02-10 19:27:50|3150.03|3142.33|3148.92|3141.22|3150.14|3142.44|3148.88|3141.18|25
1644521280000|2022-02-10 19:28:00|3148.86|3141.16|3147.3|3139.6|3148.88|3141.18|3147.25|3139.55|33
1644521290000|2022-02-10 19:28:10|3147.32|3139.62|3148.32|3140.62|3148.41|3140.71|3146.98|3139.28|36
1644521300000|2022-02-10 19:28:20|3148.44|3140.74|3147.38|3139.68|3148.45|3140.75|3147.24|3139.54|30
1644521310000|2022-02-10 19:28:30|3147.42|3139.72|3146.99|3139.29|3147.66|3139.96|3146.98|3139.28|31
1644521320000|2022-02-10 19:28:40|3147.01|3139.31|3147.45|3139.75|3147.96|3140.26|3146.69|3138.99|37
1644521330000|2022-02-10 19:28:50|3147.6|3139.9|3148.1|3140.4|3148.24|3140.54|3147.52|3139.82|35
1644521340000|2022-02-10 19:29:00|3148.11|3140.41|3148.29|3140.59|3148.72|3141.02|3147.03|3139.33|37
1644521350000|2022-02-10 19:29:10|3148.13|3140.43|3145.58|3137.88|3148.18|3140.48|3145.58|3137.88|35
1644521360000|2022-02-10 19:29:20|3145.47|3137.77|3142.46|3134.76|3145.47|3137.77|3142.06|3134.36|38
1644521370000|2022-02-10 19:29:30|3142.15|3134.45|3143.2|3135.5|3144.57|3136.87|3142.15|3134.45|36
1644521380000|2022-02-10 19:29:40|3143.12|3135.42|3143.89|3136.19|3144.11|3136.41|3142.8|3135.1|37
1644521390000|2022-02-10 19:29:50|3143.91|3136.21|3142.59|3134.89|3143.97|3136.27|3142.59|3134.89|30
1644521400000|2022-02-10 19:30:00|3142.61|3134.91|3144.57|3136.87|3144.67|3136.97|3141.59|3133.89|37
1644521410000|2022-02-10 19:30:10|3145.22|3137.52|3147.67|3139.97|3147.67|3139.97|3143.73|3136.03|36
1644521420000|2022-02-10 19:30:20|3147.26|3139.56|3147.93|3140.23|3147.98|3140.28|3145.74|3138.04|34
1644521430000|2022-02-10 19:30:30|3147.92|3140.22|3146.78|3139.08|3148.27|3140.57|3146.12|3138.42|34
1644521440000|2022-02-10 19:30:40|3146.59|3138.89|3147.51|3139.81|3149.58|3141.88|3146.59|3138.89|35
1644521450000|2022-02-10 19:30:50|3147.14|3139.44|3143.5|3135.8|3147.18|3139.48|3142.75|3135.05|39
1644521460000|2022-02-10 19:31:00|3144.19|3136.49|3144.77|3137.07|3146.05|3138.35|3144.19|3136.49|40
1644521470000|2022-02-10 19:31:10|3145.24|3137.54|3146.75|3139.05|3146.83|3139.13|3144.84|3137.14|34
1644521480000|2022-02-10 19:31:20|3146.28|3138.58|3147.31|3139.61|3147.51|3139.81|3146.28|3138.58|32
1644521490000|2022-02-10 19:31:30|3147.32|3139.62|3147.8|3140.1|3147.87|3140.17|3147.31|3139.61|31
1644521500000|2022-02-10 19:31:40|3147.99|3140.29|3147.33|3139.63|3148.22|3140.52|3146.82|3139.12|36
1644521510000|2022-02-10 19:31:50|3147.43|3139.73|3145.8|3138.1|3147.43|3139.73|3145.78|3138.08|34
1644521520000|2022-02-10 19:32:00|3145.75|3138.05|3147.78|3140.08|3147.97|3140.27|3144.46|3136.76|38
1644521530000|2022-02-10 19:32:10|3147.79|3140.09|3148.05|3140.35|3148.11|3140.41|3147.41|3139.71|37
1644521540000|2022-02-10 19:32:20|3148.06|3140.36|3146.53|3138.83|3148.06|3140.36|3146.15|3138.45|35
1644521550000|2022-02-10 19:32:30|3146.06|3138.36|3145.42|3137.72|3146.06|3138.36|3145.18|3137.48|37
1644521560000|2022-02-10 19:32:40|3145.41|3137.71|3145.27|3137.57|3145.52|3137.82|3144.3|3136.6|35
1644521570000|2022-02-10 19:32:50|3145.37|3137.67|3145.29|3137.59|3145.94|3138.24|3145.19|3137.49|34
1644521580000|2022-02-10 19:33:00|3145.5|3137.8|3147.1|3139.4|3147.18|3139.48|3145.29|3137.59|32
1644521590000|2022-02-10 19:33:10|3147.28|3139.58|3144.75|3137.05|3147.35|3139.65|3144.75|3137.05|36
1644521600000|2022-02-10 19:33:20|3144.49|3136.79|3143.53|3135.83|3145.07|3137.37|3143.49|3135.79|38
1644521610000|2022-02-10 19:33:30|3143.83|3136.13|3143.89|3136.19|3144.54|3136.84|3143.51|3135.81|37
1644521620000|2022-02-10 19:33:40|3143.86|3136.16|3141.84|3134.14|3143.86|3136.16|3141.55|3133.85|34
1644521630000|2022-02-10 19:33:50|3141.75|3134.05|3140.1|3132.4|3141.78|3134.08|3140.07|3132.37|38
1644521640000|2022-02-10 19:34:00|3140.51|3132.81|3143.07|3135.37|3143.07|3135.37|3140.47|3132.77|37
1644521650000|2022-02-10 19:34:10|3142.9|3135.2|3143.21|3135.51|3143.38|3135.68|3142.3|3134.6|37
1644521660000|2022-02-10 19:34:20|3143.06|3135.36|3142.15|3134.45|3143.33|3135.63|3142.15|3134.45|35
1644521670000|2022-02-10 19:34:30|3142.16|3134.46|3142.77|3135.07|3143.8|3136.1|3142.15|3134.45|35
1644521680000|2022-02-10 19:34:40|3142.64|3134.94|3142.64|3134.94|3142.75|3135.05|3141.43|3133.73|37
1644521690000|2022-02-10 19:34:50|3142.8|3135.1|3143.69|3135.99|3143.82|3136.12|3142.79|3135.09|34
1644521700000|2022-02-10 19:35:00|3143.84|3136.14|3144.56|3136.86|3145.06|3137.36|3143.79|3136.09|39
1644521710000|2022-02-10 19:35:10|3144.45|3136.75|3145.73|3138.03|3146.17|3138.47|3143.84|3136.14|36
1644521720000|2022-02-10 19:35:20|3145.77|3138.07|3144.92|3137.22|3145.82|3138.12|3144.55|3136.85|37
1644521730000|2022-02-10 19:35:30|3144.84|3137.14|3142.11|3134.41|3144.98|3137.28|3142.1|3134.4|38
1644521740000|2022-02-10 19:35:40|3142.09|3134.39|3142.87|3135.17|3143.2|3135.5|3141.27|3133.57|35
1644521750000|2022-02-10 19:35:50|3142.56|3134.86|3144.16|3136.46|3144.16|3136.46|3142.52|3134.82|28
1644521760000|2022-02-10 19:36:00|3144.2|3136.5|3145.79|3138.09|3145.79|3138.09|3143.99|3136.29|36
1644521770000|2022-02-10 19:36:10|3145.78|3138.08|3145.18|3137.48|3146.2|3138.5|3144.88|3137.18|35
1644521780000|2022-02-10 19:36:20|3145.2|3137.5|3145.81|3138.11|3146.12|3138.42|3145.02|3137.32|35
1644521790000|2022-02-10 19:36:30|3146.13|3138.43|3152.42|3144.72|3152.46|3144.76|3146.13|3138.43|32
1644521800000|2022-02-10 19:36:40|3152.32|3144.62|3152.57|3144.87|3153.18|3145.48|3151.33|3143.63|39
1644521810000|2022-02-10 19:36:50|3152.73|3145.03|3155.18|3147.48|3156.62|3148.92|3152.13|3144.43|39
1644521820000|2022-02-10 19:37:00|3155.06|3147.36|3153.87|3146.17|3155.19|3147.49|3153.51|3145.81|38
1644521830000|2022-02-10 19:37:10|3154.11|3146.41|3152.68|3144.98|3154.17|3146.47|3152.46|3144.76|38
1644521840000|2022-02-10 19:37:20|3152.7|3145|3152.78|3145.08|3153.16|3145.46|3152.69|3144.99|34
1644521850000|2022-02-10 19:37:30|3152.82|3145.12|3154.56|3146.86|3154.58|3146.88|3152.49|3144.79|40
1644521860000|2022-02-10 19:37:40|3154.59|3146.89|3152.99|3145.29|3154.59|3146.89|3152.99|3145.29|34
1644521870000|2022-02-10 19:37:50|3152.8|3145.1|3153.99|3146.29|3153.99|3146.29|3152.62|3144.92|35
1644521880000|2022-02-10 19:38:00|3154.13|3146.43|3154.2|3146.5|3155.54|3147.84|3153.96|3146.26|40
1644521890000|2022-02-10 19:38:10|3153.6|3145.9|3152.97|3145.27|3153.6|3145.9|3152.88|3145.18|37
1644521900000|2022-02-10 19:38:20|3152.95|3145.25|3153.36|3145.66|3153.37|3145.67|3152.37|3144.67|34
1644521910000|2022-02-10 19:38:30|3153.15|3145.45|3154.05|3146.35|3154.05|3146.35|3152.93|3145.23|33
1644521920000|2022-02-10 19:38:40|3154.12|3146.42|3152.59|3144.89|3154.57|3146.87|3152.59|3144.89|33
1644521930000|2022-02-10 19:38:50|3152.71|3145.01|3152.13|3144.43|3153.08|3145.38|3151.91|3144.21|33
1644521940000|2022-02-10 19:39:00|3152.2|3144.5|3151.51|3143.81|3152.3|3144.6|3151|3143.3|34
1644521950000|2022-02-10 19:39:10|3151.47|3143.77|3148.74|3141.04|3151.47|3143.77|3148.55|3140.85|39
1644521960000|2022-02-10 19:39:20|3149.01|3141.31|3150.28|3142.58|3150.28|3142.58|3148.71|3141.01|40
1644521970000|2022-02-10 19:39:30|3150.2|3142.5|3149.11|3141.41|3150.43|3142.73|3148.6|3140.9|40
1644521980000|2022-02-10 19:39:40|3148.96|3141.26|3148.73|3141.03|3149.15|3141.45|3148.17|3140.47|40
1644521990000|2022-02-10 19:39:50|3148.79|3141.09|3149.53|3141.83|3149.64|3141.94|3148.73|3141.03|36
1644522000000|2022-02-10 19:40:00|3149.74|3142.04|3150.94|3143.24|3152.41|3144.71|3149.74|3142.04|38
1644522010000|2022-02-10 19:40:10|3151.22|3143.52|3152.58|3144.88|3152.58|3144.88|3151.22|3143.52|38
1644522020000|2022-02-10 19:40:20|3152.49|3144.79|3152.03|3144.33|3153.93|3146.23|3152.02|3144.32|40
1644522030000|2022-02-10 19:40:30|3152.09|3144.39|3152.6|3144.9|3153.07|3145.37|3151.12|3143.42|40
1644522040000|2022-02-10 19:40:40|3152.68|3144.98|3151.87|3144.17|3152.68|3144.98|3151.51|3143.81|39
1644522050000|2022-02-10 19:40:50|3151.84|3144.14|3152.35|3144.65|3152.35|3144.65|3151.05|3143.35|31
1644522060000|2022-02-10 19:41:00|3152.31|3144.61|3152.91|3145.21|3154.73|3147.03|3152.31|3144.61|39
1644522070000|2022-02-10 19:41:10|3152.73|3145.03|3153.97|3146.27|3153.97|3146.27|3151.94|3144.24|37
1644522080000|2022-02-10 19:41:20|3154.22|3146.52|3153.76|3146.06|3155.57|3147.87|3153.5|3145.8|38
1644522090000|2022-02-10 19:41:30|3153.91|3146.21|3153.86|3146.16|3154.26|3146.56|3153.36|3145.66|36
1644522100000|2022-02-10 19:41:40|3153.7|3146|3151.86|3144.16|3153.82|3146.12|3151.86|3144.16|36
1644522110000|2022-02-10 19:41:50|3151.93|3144.23|3151.76|3144.06|3151.93|3144.23|3150.61|3142.91|39
1644522120000|2022-02-10 19:42:00|3151.68|3143.98|3150.56|3142.86|3151.7|3144|3150.25|3142.55|37
1644522130000|2022-02-10 19:42:10|3150.54|3142.84|3147.38|3139.68|3150.54|3142.84|3147.26|3139.56|37
1644522140000|2022-02-10 19:42:20|3147.86|3140.16|3147.62|3139.92|3148|3140.3|3147.3|3139.6|37
1644522150000|2022-02-10 19:42:30|3147.76|3140.06|3146.82|3139.12|3147.83|3140.13|3146.28|3138.58|39
1644522160000|2022-02-10 19:42:40|3146.88|3139.18|3146.12|3138.42|3148.04|3140.34|3145.35|3137.65|37
1644522170000|2022-02-10 19:42:50|3146.13|3138.43|3147.07|3139.37|3147.46|3139.76|3145.84|3138.14|38
1644522180000|2022-02-10 19:43:00|3147.17|3139.47|3149.97|3142.27|3149.97|3142.27|3146.76|3139.06|36
1644522190000|2022-02-10 19:43:10|3149.98|3142.28|3149.62|3141.92|3150.22|3142.52|3149.14|3141.44|39
1644522200000|2022-02-10 19:43:20|3149.61|3141.91|3147.9|3140.2|3149.89|3142.19|3147.38|3139.68|37
1644522210000|2022-02-10 19:43:30|3147.83|3140.13|3149.08|3141.38|3149.71|3142.01|3147.83|3140.13|38
1644522220000|2022-02-10 19:43:40|3149.02|3141.32|3147.23|3139.53|3149.02|3141.32|3146.08|3138.38|39
1644522230000|2022-02-10 19:43:50|3147.59|3139.89|3147.26|3139.56|3147.64|3139.94|3146.82|3139.12|35
1644522240000|2022-02-10 19:44:00|3147.33|3139.63|3146.26|3138.56|3147.38|3139.68|3145.71|3138.01|36
1644522250000|2022-02-10 19:44:10|3146.51|3138.81|3146.46|3138.76|3146.94|3139.24|3145.59|3137.89|36
1644522260000|2022-02-10 19:44:20|3146.35|3138.65|3146.06|3138.36|3146.87|3139.17|3145.37|3137.67|36
1644522270000|2022-02-10 19:44:30|3145.98|3138.28|3145.13|3137.43|3146.06|3138.36|3144.62|3136.92|36
1644522280000|2022-02-10 19:44:40|3145.14|3137.44|3145.01|3137.31|3145.88|3138.18|3144.81|3137.11|35
1644522290000|2022-02-10 19:44:50|3145.03|3137.33|3144.83|3137.13|3145.35|3137.65|3143.99|3136.29|33
1644522300000|2022-02-10 19:45:00|3144.97|3137.27|3147.84|3140.14|3148.69|3140.99|3144.96|3137.26|36
1644522310000|2022-02-10 19:45:10|3148.2|3140.5|3148.41|3140.71|3148.99|3141.29|3146.97|3139.27|36
1644522320000|2022-02-10 19:45:20|3148.42|3140.72|3147.57|3139.87|3148.93|3141.23|3147.15|3139.45|37
1644522330000|2022-02-10 19:45:30|3148.18|3140.48|3150.67|3142.97|3151.44|3143.74|3148.11|3140.41|36
1644522340000|2022-02-10 19:45:40|3150.41|3142.71|3150.41|3142.71|3150.97|3143.27|3149.17|3141.47|38
1644522350000|2022-02-10 19:45:50|3150.52|3142.82|3150.02|3142.32|3150.62|3142.92|3149.59|3141.89|35
1644522360000|2022-02-10 19:46:00|3150.03|3142.33|3150.34|3142.64|3150.51|3142.81|3149.07|3141.37|39
1644522370000|2022-02-10 19:46:10|3150.39|3142.69|3149.99|3142.29|3151.73|3144.03|3149.88|3142.18|35
1644522380000|2022-02-10 19:46:20|3150|3142.3|3149.08|3141.38|3150.14|3142.44|3149.08|3141.38|32
1644522390000|2022-02-10 19:46:30|3149.33|3141.63|3152.19|3144.49|3152.3|3144.6|3149.33|3141.63|37
1644522400000|2022-02-10 19:46:40|3151.94|3144.24|3152|3144.3|3152.21|3144.51|3151.79|3144.09|33
1644522410000|2022-02-10 19:46:50|3151.96|3144.26|3152.26|3144.56|3152.26|3144.56|3151.79|3144.09|34
1644522420000|2022-02-10 19:47:00|3152.03|3144.33|3152.88|3145.18|3154.25|3146.55|3152|3144.3|36
1644522430000|2022-02-10 19:47:10|3153|3145.3|3153.05|3145.35|3153.24|3145.54|3151.96|3144.26|37
1644522440000|2022-02-10 19:47:20|3153.09|3145.39|3152.1|3144.4|3153.21|3145.51|3151.54|3143.84|38
1644522450000|2022-02-10 19:47:30|3152.09|3144.39|3151.74|3144.04|3152.72|3145.02|3150.99|3143.29|38
1644522460000|2022-02-10 19:47:40|3151.73|3144.03|3152.52|3144.82|3152.93|3145.23|3151.55|3143.85|35
1644522470000|2022-02-10 19:47:50|3152.66|3144.96|3151.43|3143.73|3152.66|3144.96|3150.67|3142.97|35
1644522480000|2022-02-10 19:48:00|3151.42|3143.72|3152.85|3145.15|3153.07|3145.37|3151.12|3143.42|35
1644522490000|2022-02-10 19:48:10|3153.1|3145.4|3151.66|3143.96|3153.1|3145.4|3151.45|3143.75|34
1644522500000|2022-02-10 19:48:20|3151.79|3144.09|3152.03|3144.33|3152.03|3144.33|3150.68|3142.98|36
1644522510000|2022-02-10 19:48:30|3151.97|3144.27|3150.18|3142.48|3151.97|3144.27|3150.18|3142.48|35
1644522520000|2022-02-10 19:48:40|3150.43|3142.73|3150.24|3142.54|3150.75|3143.05|3149.98|3142.28|34
1644522530000|2022-02-10 19:48:50|3150.29|3142.59|3149.17|3141.47|3150.92|3143.22|3149.17|3141.47|35
1644522540000|2022-02-10 19:49:00|3149.06|3141.36|3148.19|3140.49|3149.4|3141.7|3148.08|3140.38|37
1644522550000|2022-02-10 19:49:10|3148.01|3140.31|3148.3|3140.6|3148.82|3141.12|3147.29|3139.59|39
1644522560000|2022-02-10 19:49:20|3148.31|3140.61|3146.07|3138.37|3148.33|3140.63|3145.89|3138.19|37
1644522570000|2022-02-10 19:49:30|3146.12|3138.42|3144.07|3136.37|3146.14|3138.44|3143.17|3135.47|39
1644522580000|2022-02-10 19:49:40|3144.12|3136.42|3141.56|3133.86|3144.23|3136.53|3140.35|3132.65|37
1644522590000|2022-02-10 19:49:50|3141.33|3133.63|3138.69|3130.99|3141.43|3133.73|3138.18|3130.48|40
1644522600000|2022-02-10 19:50:00|3138.92|3131.22|3138.3|3130.6|3139.77|3132.07|3138.17|3130.47|40
1644522610000|2022-02-10 19:50:10|3138.29|3130.59|3139.21|3131.51|3139.65|3131.95|3137.32|3129.62|38
1644522620000|2022-02-10 19:50:20|3138.82|3131.12|3136.27|3128.57|3139.13|3131.43|3136.27|3128.57|39
1644522630000|2022-02-10 19:50:30|3135.7|3128|3136.66|3128.96|3138.24|3130.54|3135.7|3128|39
1644522640000|2022-02-10 19:50:40|3136.61|3128.91|3136.91|3129.21|3137.4|3129.7|3136.61|3128.91|35
1644522650000|2022-02-10 19:50:50|3136.56|3128.86|3135.14|3127.44|3136.77|3129.07|3134.59|3126.89|37
1644522660000|2022-02-10 19:51:00|3135.03|3127.33|3135.77|3128.07|3135.77|3128.07|3133.96|3126.26|37
1644522670000|2022-02-10 19:51:10|3135.81|3128.11|3136.16|3128.46|3137.26|3129.56|3135.81|3128.11|37
1644522680000|2022-02-10 19:51:20|3135.98|3128.28|3135.03|3127.33|3136.26|3128.56|3135.03|3127.33|37
1644522690000|2022-02-10 19:51:30|3135.1|3127.4|3135.1|3127.4|3135.61|3127.91|3134.92|3127.22|37
1644522700000|2022-02-10 19:51:40|3135.24|3127.54|3135.98|3128.28|3136.17|3128.47|3135.24|3127.54|39
1644522710000|2022-02-10 19:51:50|3135.79|3128.09|3136.08|3128.38|3136.08|3128.38|3134.71|3127.01|38
1644522720000|2022-02-10 19:52:00|3135.99|3128.29|3137.62|3129.92|3138.01|3130.31|3135.99|3128.29|37
1644522730000|2022-02-10 19:52:10|3137.71|3130.01|3135.72|3128.02|3137.93|3130.23|3135.72|3128.02|39
1644522740000|2022-02-10 19:52:20|3135.23|3127.53|3136|3128.3|3136|3128.3|3133.98|3126.28|38
1644522750000|2022-02-10 19:52:30|3136.08|3128.38|3136.3|3128.6|3137.04|3129.34|3135.77|3128.07|39
1644522760000|2022-02-10 19:52:40|3135.82|3128.12|3136.47|3128.77|3136.66|3128.96|3135.24|3127.54|39
1644522770000|2022-02-10 19:52:50|3136.69|3128.99|3137.24|3129.54|3137.28|3129.58|3136.44|3128.74|35
1644522780000|2022-02-10 19:53:00|3137.34|3129.64|3135.87|3128.17|3137.57|3129.87|3135.7|3128|38
1644522790000|2022-02-10 19:53:10|3135.95|3128.25|3133.82|3126.12|3136.26|3128.56|3133.82|3126.12|35
1644522800000|2022-02-10 19:53:20|3133.79|3126.09|3130.62|3122.92|3133.79|3126.09|3129.02|3121.32|39
1644522810000|2022-02-10 19:53:30|3130.34|3122.64|3132.14|3124.44|3132.57|3124.87|3130.34|3122.64|39
1644522820000|2022-02-10 19:53:40|3132.23|3124.53|3127.74|3120.04|3132.23|3124.53|3127.54|3119.84|36
1644522830000|2022-02-10 19:53:50|3127.46|3119.76|3123.07|3115.37|3127.46|3119.76|3122.64|3114.94|40
1644522840000|2022-02-10 19:54:00|3123.21|3115.51|3124.32|3116.62|3125.08|3117.38|3122.89|3115.19|39
1644522850000|2022-02-10 19:54:10|3124.77|3117.07|3124.63|3116.93|3124.93|3117.23|3123.26|3115.56|39
1644522860000|2022-02-10 19:54:20|3125.26|3117.56|3124.93|3117.23|3125.49|3117.79|3124.41|3116.71|36
1644522870000|2022-02-10 19:54:30|3124.97|3117.27|3127.26|3119.56|3127.26|3119.56|3124.88|3117.18|35
1644522880000|2022-02-10 19:54:40|3127.4|3119.7|3128.22|3120.52|3128.69|3120.99|3126.9|3119.2|38
1644522890000|2022-02-10 19:54:50|3128.09|3120.39|3127.43|3119.73|3128.24|3120.54|3127.16|3119.46|37
1644522900000|2022-02-10 19:55:00|3127.42|3119.72|3127.01|3119.31|3128.38|3120.68|3126.66|3118.96|39
1644522910000|2022-02-10 19:55:10|3126.86|3119.16|3128.44|3120.74|3128.6|3120.9|3126.86|3119.16|36
1644522920000|2022-02-10 19:55:20|3128.77|3121.07|3130.17|3122.47|3130.52|3122.82|3128.77|3121.07|40
1644522930000|2022-02-10 19:55:30|3130.12|3122.42|3128.42|3120.72|3130.13|3122.43|3128.36|3120.66|35
1644522940000|2022-02-10 19:55:40|3128.43|3120.73|3128.43|3120.73|3128.69|3120.99|3126.83|3119.13|38
1644522950000|2022-02-10 19:55:50|3129.28|3121.58|3128.15|3120.45|3129.36|3121.66|3127.55|3119.85|37
1644522960000|2022-02-10 19:56:00|3128.39|3120.69|3126.54|3118.84|3128.63|3120.93|3124.33|3116.63|39
1644522970000|2022-02-10 19:56:10|3126.59|3118.89|3126.6|3118.9|3127.53|3119.83|3125.72|3118.02|37
1644522980000|2022-02-10 19:56:20|3127.29|3119.59|3127.05|3119.35|3127.39|3119.69|3126.53|3118.83|37
1644522990000|2022-02-10 19:56:30|3126.78|3119.08|3126.3|3118.6|3128.15|3120.45|3126.3|3118.6|35
1644523000000|2022-02-10 19:56:40|3126.6|3118.9|3128.93|3121.23|3129.36|3121.66|3126.07|3118.37|40
1644523010000|2022-02-10 19:56:50|3129.06|3121.36|3131.39|3123.69|3131.75|3124.05|3129|3121.3|39
1644523020000|2022-02-10 19:57:00|3131.26|3123.56|3131.29|3123.59|3131.74|3124.04|3129.9|3122.2|39
1644523030000|2022-02-10 19:57:10|3131.27|3123.57|3130.25|3122.55|3131.27|3123.57|3129.99|3122.29|35
1644523040000|2022-02-10 19:57:20|3130.22|3122.52|3129.72|3122.02|3130.3|3122.6|3128.37|3120.67|37
1644523050000|2022-02-10 19:57:30|3129.71|3122.01|3128.32|3120.62|3129.71|3122.01|3127.68|3119.98|37
1644523060000|2022-02-10 19:57:40|3128.28|3120.58|3130.03|3122.33|3130.03|3122.33|3128.16|3120.46|36
1644523070000|2022-02-10 19:57:50|3129.44|3121.74|3130.22|3122.52|3131.17|3123.47|3129.1|3121.4|34
1644523080000|2022-02-10 19:58:00|3130.08|3122.38|3129.75|3122.05|3131.13|3123.43|3129.69|3121.99|39
1644523090000|2022-02-10 19:58:10|3129.76|3122.06|3129.52|3121.82|3130.5|3122.8|3128.93|3121.23|39
1644523100000|2022-02-10 19:58:20|3129.42|3121.72|3128.91|3121.21|3130.04|3122.34|3128.05|3120.35|36
1644523110000|2022-02-10 19:58:30|3128.82|3121.12|3127.48|3119.78|3129.09|3121.39|3127.41|3119.71|35
1644523120000|2022-02-10 19:58:40|3127.96|3120.26|3127.37|3119.67|3127.99|3120.29|3126.48|3118.78|36
1644523130000|2022-02-10 19:58:50|3126.8|3119.1|3125.12|3117.42|3127.5|3119.8|3124.97|3117.27|37
1644523140000|2022-02-10 19:59:00|3125.18|3117.48|3124.13|3116.43|3125.27|3117.57|3123.44|3115.74|33
1644523150000|2022-02-10 19:59:10|3124.18|3116.48|3123.09|3115.39|3124.24|3116.54|3122.93|3115.23|38
1644523160000|2022-02-10 19:59:20|3123.1|3115.4|3124.27|3116.57|3124.45|3116.75|3123.1|3115.4|37
1644523170000|2022-02-10 19:59:30|3124.33|3116.63|3125.06|3117.36|3126.1|3118.4|3123.95|3116.25|37
1644523180000|2022-02-10 19:59:40|3125.29|3117.59|3125.76|3118.06|3125.82|3118.12|3124.95|3117.25|35
1644523190000|2022-02-10 19:59:50|3125.93|3118.23|3125.69|3117.99|3125.93|3118.23|3124.6|3116.9|39
1644523200000|2022-02-10 20:00:00|3127.17|3119.47|3124.02|3116.32|3128.03|3120.33|3123.73|3116.03|39
1644523210000|2022-02-10 20:00:10|3124.28|3116.58|3123.25|3115.55|3124.28|3116.58|3122|3114.3|38
1644523220000|2022-02-10 20:00:20|3123.36|3115.66|3123.3|3115.6|3123.44|3115.74|3121.88|3114.18|36
1644523230000|2022-02-10 20:00:30|3122.97|3115.27|3122.63|3114.93|3123.99|3116.29|3122.55|3114.85|40
1644523240000|2022-02-10 20:00:40|3122.32|3114.62|3125.01|3117.31|3125.44|3117.74|3122.32|3114.62|39
1644523250000|2022-02-10 20:00:50|3125.09|3117.39|3125.82|3118.12|3126.04|3118.34|3124.33|3116.63|37
1644523260000|2022-02-10 20:01:00|3125.84|3118.14|3126.05|3118.35|3126.82|3119.12|3125.84|3118.14|39
1644523270000|2022-02-10 20:01:10|3126.21|3118.51|3123.34|3115.64|3126.21|3118.51|3122.78|3115.08|37
1644523280000|2022-02-10 20:01:20|3122.97|3115.27|3122.11|3114.41|3123.67|3115.97|3121.88|3114.18|32
1644523290000|2022-02-10 20:01:30|3122.1|3114.4|3119.45|3111.75|3122.1|3114.4|3119.2|3111.5|37
1644523300000|2022-02-10 20:01:40|3119.4|3111.7|3115.26|3107.56|3119.78|3112.08|3115.26|3107.56|40
1644523310000|2022-02-10 20:01:50|3114.99|3107.29|3115.48|3107.78|3116.02|3108.32|3112.77|3105.07|40
1644523320000|2022-02-10 20:02:00|3115.69|3107.99|3116.27|3108.57|3116.36|3108.66|3115.04|3107.34|40
1644523330000|2022-02-10 20:02:10|3116.35|3108.65|3116.69|3108.99|3118.63|3110.93|3116.2|3108.5|39
1644523340000|2022-02-10 20:02:20|3116.95|3109.25|3115.79|3108.09|3117.8|3110.1|3115.59|3107.89|39
1644523350000|2022-02-10 20:02:30|3116.25|3108.55|3115.82|3108.12|3116.39|3108.69|3114.64|3106.94|35
1644523360000|2022-02-10 20:02:40|3115.26|3107.56|3113.03|3105.33|3115.26|3107.56|3112.93|3105.23|38
1644523370000|2022-02-10 20:02:50|3113.04|3105.34|3112.78|3105.08|3113.9|3106.2|3111.95|3104.25|38
1644523380000|2022-02-10 20:03:00|3112.67|3104.97|3114.87|3107.17|3115.31|3107.61|3112.19|3104.49|37
1644523390000|2022-02-10 20:03:10|3114.93|3107.23|3116.5|3108.8|3117.06|3109.36|3113.57|3105.87|36
1644523400000|2022-02-10 20:03:20|3116.34|3108.64|3116.23|3108.53|3118.26|3110.56|3116.03|3108.33|37
1644523410000|2022-02-10 20:03:30|3116.25|3108.55|3116.48|3108.78|3116.89|3109.19|3115.92|3108.22|37
1644523420000|2022-02-10 20:03:40|3116.52|3108.82|3118.28|3110.58|3119.36|3111.66|3116.41|3108.71|40
1644523430000|2022-02-10 20:03:50|3119.09|3111.39|3117.96|3110.26|3119.4|3111.7|3117.69|3109.99|39
1644523440000|2022-02-10 20:04:00|3118.82|3111.12|3119.03|3111.33|3119.5|3111.8|3117.19|3109.49|40
1644523450000|2022-02-10 20:04:10|3118.97|3111.27|3117.87|3110.17|3119.78|3112.08|3117.81|3110.11|38
1644523460000|2022-02-10 20:04:20|3118.55|3110.85|3116.25|3108.55|3118.55|3110.85|3116.03|3108.33|33
1644523470000|2022-02-10 20:04:30|3116.21|3108.51|3121.93|3114.23|3121.93|3114.23|3116.08|3108.38|38
1644523480000|2022-02-10 20:04:40|3121.88|3114.18|3122.97|3115.27|3125.02|3117.32|3121.63|3113.93|32
1644523490000|2022-02-10 20:04:50|3122.76|3115.06|3122.18|3114.48|3122.76|3115.06|3121.23|3113.53|37
1644523500000|2022-02-10 20:05:00|3122.25|3114.55|3122.39|3114.69|3122.95|3115.25|3121.23|3113.53|38
1644523510000|2022-02-10 20:05:10|3122.43|3114.73|3122.02|3114.32|3122.63|3114.93|3121.35|3113.65|37
1644523520000|2022-02-10 20:05:20|3122.18|3114.48|3122.92|3115.22|3123.17|3115.47|3122.11|3114.41|36
1644523530000|2022-02-10 20:05:30|3122.94|3115.24|3123.28|3115.58|3124.56|3116.86|3122.68|3114.98|38
1644523540000|2022-02-10 20:05:40|3123.46|3115.76|3123.74|3116.04|3123.97|3116.27|3122.46|3114.76|39
1644523550000|2022-02-10 20:05:50|3123.65|3115.95|3124.9|3117.2|3124.94|3117.24|3123.54|3115.84|38
1644523560000|2022-02-10 20:06:00|3124.91|3117.21|3124.41|3116.71|3124.93|3117.23|3123.78|3116.08|37
1644523570000|2022-02-10 20:06:10|3124.73|3117.03|3124.71|3117.01|3124.85|3117.15|3122.73|3115.03|39
1644523580000|2022-02-10 20:06:20|3124.59|3116.89|3123.82|3116.12|3125.61|3117.91|3123.82|3116.12|37
1644523590000|2022-02-10 20:06:30|3123.87|3116.17|3125.78|3118.08|3125.79|3118.09|3123.74|3116.04|37
1644523600000|2022-02-10 20:06:40|3125.85|3118.15|3125.74|3118.04|3126.22|3118.52|3125.07|3117.37|39
1644523610000|2022-02-10 20:06:50|3126.52|3118.82|3126.44|3118.74|3126.61|3118.91|3126|3118.3|30
1644523620000|2022-02-10 20:07:00|3126.47|3118.77|3127.94|3120.24|3128.56|3120.86|3126.47|3118.77|39
1644523630000|2022-02-10 20:07:10|3128.6|3120.9|3127.56|3119.86|3128.65|3120.95|3126.9|3119.2|39
1644523640000|2022-02-10 20:07:20|3127.51|3119.81|3127.74|3120.04|3127.74|3120.04|3127.08|3119.38|40
1644523650000|2022-02-10 20:07:30|3127.94|3120.24|3127.95|3120.25|3128.84|3121.14|3127.21|3119.51|36
1644523660000|2022-02-10 20:07:40|3128.36|3120.66|3128.23|3120.53|3128.8|3121.1|3127.95|3120.25|26
1644523670000|2022-02-10 20:07:50|3127.96|3120.26|3128.44|3120.74|3128.76|3121.06|3127.67|3119.97|27
1644523680000|2022-02-10 20:08:00|3128.07|3120.37|3128.35|3120.65|3128.65|3120.95|3126.58|3118.88|39
1644523690000|2022-02-10 20:08:10|3128.62|3120.92|3127.08|3119.38|3128.62|3120.92|3126.1|3118.4|39
1644523700000|2022-02-10 20:08:20|3127.2|3119.5|3128.18|3120.48|3129.37|3121.67|3127.2|3119.5|35
1644523710000|2022-02-10 20:08:30|3128.81|3121.11|3129.31|3121.61|3130.48|3122.78|3128.08|3120.38|39
1644523720000|2022-02-10 20:08:40|3129.49|3121.79|3129.31|3121.61|3129.63|3121.93|3129.08|3121.38|35
1644523730000|2022-02-10 20:08:50|3129.52|3121.82|3131.09|3123.39|3131.09|3123.39|3129.31|3121.61|31
1644523740000|2022-02-10 20:09:00|3131.2|3123.5|3132.07|3124.37|3132.16|3124.46|3130.49|3122.79|34
1644523750000|2022-02-10 20:09:10|3132.26|3124.56|3134.25|3126.55|3135.33|3127.63|3132.08|3124.38|36
1644523760000|2022-02-10 20:09:20|3134.04|3126.34|3134.27|3126.57|3135.54|3127.84|3133.61|3125.91|35
1644523770000|2022-02-10 20:09:30|3134.28|3126.58|3135.12|3127.42|3135.31|3127.61|3133.17|3125.47|37
1644523780000|2022-02-10 20:09:40|3135|3127.3|3135.98|3128.28|3137.21|3129.51|3133.17|3125.47|39
1644523790000|2022-02-10 20:09:50|3135.57|3127.87|3136.19|3128.49|3136.42|3128.72|3134.55|3126.85|33
1644523800000|2022-02-10 20:10:00|3135.98|3128.28|3138.6|3130.9|3139.46|3131.76|3135.09|3127.39|38
1644523810000|2022-02-10 20:10:10|3138.73|3131.03|3138.6|3130.9|3139.1|3131.4|3138.25|3130.55|32
1644523820000|2022-02-10 20:10:20|3138.47|3130.77|3136.81|3129.11|3138.66|3130.96|3136.57|3128.87|36
1644523830000|2022-02-10 20:10:30|3136.85|3129.15|3134.83|3127.13|3137.06|3129.36|3134.83|3127.13|39
1644523840000|2022-02-10 20:10:40|3134.99|3127.29|3135.77|3128.07|3135.78|3128.08|3134.78|3127.08|37
1644523850000|2022-02-10 20:10:50|3135.82|3128.12|3137.74|3130.04|3137.95|3130.25|3135.46|3127.76|39
1644523860000|2022-02-10 20:11:00|3137.58|3129.88|3138.15|3130.45|3138.64|3130.94|3137.58|3129.88|39
1644523870000|2022-02-10 20:11:10|3138.24|3130.54|3138.02|3130.32|3138.73|3131.03|3137.66|3129.96|34
1644523880000|2022-02-10 20:11:20|3138.04|3130.34|3138.09|3130.39|3139.29|3131.59|3137.5|3129.8|36
1644523890000|2022-02-10 20:11:30|3138.11|3130.41|3138.08|3130.38|3138.55|3130.85|3137.58|3129.88|36
1644523900000|2022-02-10 20:11:40|3138.58|3130.88|3138.38|3130.68|3139.15|3131.45|3137.28|3129.58|38
1644523910000|2022-02-10 20:11:50|3138.52|3130.82|3139.46|3131.76|3140.39|3132.69|3138.11|3130.41|34
1644523920000|2022-02-10 20:12:00|3139.55|3131.85|3140.35|3132.65|3141.45|3133.75|3139.45|3131.75|40
1644523930000|2022-02-10 20:12:10|3140.28|3132.58|3140.66|3132.96|3140.66|3132.96|3139.64|3131.94|34
1644523940000|2022-02-10 20:12:20|3140.86|3133.16|3139.95|3132.25|3140.86|3133.16|3139.7|3132|36
1644523950000|2022-02-10 20:12:30|3139.84|3132.14|3137.98|3130.28|3139.84|3132.14|3137.18|3129.48|36
1644523960000|2022-02-10 20:12:40|3137.97|3130.27|3137.55|3129.85|3138.2|3130.5|3137.22|3129.52|36
1644523970000|2022-02-10 20:12:50|3137.65|3129.95|3136.77|3129.07|3137.71|3130.01|3136.77|3129.07|37
1644523980000|2022-02-10 20:13:00|3136.76|3129.06|3137.45|3129.75|3137.45|3129.75|3136.47|3128.77|35
1644523990000|2022-02-10 20:13:10|3137.88|3130.18|3138.32|3130.62|3139.37|3131.67|3137.88|3130.18|34
1644524000000|2022-02-10 20:13:20|3138.17|3130.47|3138.15|3130.45|3138.33|3130.63|3136.67|3128.97|37
1644524010000|2022-02-10 20:13:30|3138.17|3130.47|3140.72|3133.02|3141.11|3133.41|3138.17|3130.47|39
1644524020000|2022-02-10 20:13:40|3140.83|3133.13|3139.99|3132.29|3141.04|3133.34|3139.89|3132.19|36
1644524030000|2022-02-10 20:13:50|3139.62|3131.92|3139.34|3131.64|3139.76|3132.06|3137.81|3130.11|36
1644524040000|2022-02-10 20:14:00|3139.4|3131.7|3138.6|3130.9|3139.4|3131.7|3137.38|3129.68|38
1644524050000|2022-02-10 20:14:10|3138.84|3131.14|3136.91|3129.21|3138.9|3131.2|3136.85|3129.15|34
1644524060000|2022-02-10 20:14:20|3137.16|3129.46|3138.84|3131.14|3138.84|3131.14|3137.05|3129.35|37
1644524070000|2022-02-10 20:14:30|3139.02|3131.32|3140.74|3133.04|3140.92|3133.22|3138.99|3131.29|37
1644524080000|2022-02-10 20:14:40|3140.49|3132.79|3141.14|3133.44|3141.42|3133.72|3139.39|3131.69|39
1644524090000|2022-02-10 20:14:50|3141.09|3133.39|3141.7|3134|3142.07|3134.37|3140.96|3133.26|38
1644524100000|2022-02-10 20:15:00|3141.78|3134.08|3140.23|3132.53|3141.78|3134.08|3139.46|3131.76|37
1644524110000|2022-02-10 20:15:10|3140.11|3132.41|3142.11|3134.41|3142.23|3134.53|3140.01|3132.31|38
1644524120000|2022-02-10 20:15:20|3142.12|3134.42|3144.72|3137.02|3145.52|3137.82|3142.01|3134.31|40
1644524130000|2022-02-10 20:15:30|3144.66|3136.96|3145.9|3138.2|3145.96|3138.26|3144.42|3136.72|34
1644524140000|2022-02-10 20:15:40|3145.86|3138.16|3146.69|3138.99|3146.69|3138.99|3145.36|3137.66|34
1644524150000|2022-02-10 20:15:50|3146|3138.3|3145.63|3137.93|3146.89|3139.19|3145.23|3137.53|34
1644524160000|2022-02-10 20:16:00|3145.71|3138.01|3146.6|3138.9|3147.35|3139.65|3145.59|3137.89|36
1644524170000|2022-02-10 20:16:10|3145.96|3138.26|3144.4|3136.7|3146.06|3138.36|3144|3136.3|36
1644524180000|2022-02-10 20:16:20|3144.39|3136.69|3145.04|3137.34|3145.27|3137.57|3144.33|3136.63|34
1644524190000|2022-02-10 20:16:30|3145.05|3137.35|3144.13|3136.43|3145.63|3137.93|3144.08|3136.38|39
1644524200000|2022-02-10 20:16:40|3144.25|3136.55|3144.95|3137.25|3145.13|3137.43|3144.15|3136.45|34
1644524210000|2022-02-10 20:16:50|3144.94|3137.24|3145.07|3137.37|3145.35|3137.65|3144.59|3136.89|33
1644524220000|2022-02-10 20:17:00|3145.11|3137.41|3144.94|3137.24|3145.74|3138.04|3144.3|3136.6|37
1644524230000|2022-02-10 20:17:10|3144.97|3137.27|3143.08|3135.38|3144.97|3137.27|3142.92|3135.22|35
1644524240000|2022-02-10 20:17:20|3143.2|3135.5|3142.16|3134.46|3143.35|3135.65|3141.76|3134.06|35
1644524250000|2022-02-10 20:17:30|3142.19|3134.49|3140.75|3133.05|3142.28|3134.58|3140.69|3132.99|32
1644524260000|2022-02-10 20:17:40|3140.62|3132.92|3139.26|3131.56|3140.63|3132.93|3139.26|3131.56|37
1644524270000|2022-02-10 20:17:50|3139.25|3131.55|3137.64|3129.94|3139.75|3132.05|3137.28|3129.58|33
1644524280000|2022-02-10 20:18:00|3137.62|3129.92|3135.94|3128.24|3138.18|3130.48|3135.51|3127.81|36
1644524290000|2022-02-10 20:18:10|3135.68|3127.98|3136.36|3128.66|3137.11|3129.41|3135.4|3127.7|38
1644524300000|2022-02-10 20:18:20|3136.53|3128.83|3134.51|3126.81|3136.83|3129.13|3133.85|3126.15|38
1644524310000|2022-02-10 20:18:30|3134.44|3126.74|3135.67|3127.97|3136.07|3128.37|3134.44|3126.74|37
1644524320000|2022-02-10 20:18:40|3135.62|3127.92|3133.51|3125.81|3135.94|3128.24|3133.51|3125.81|37
1644524330000|2022-02-10 20:18:50|3133.56|3125.86|3133.55|3125.85|3134.53|3126.83|3133.32|3125.62|36
1644524340000|2022-02-10 20:19:00|3134.01|3126.31|3133.25|3125.55|3135.36|3127.66|3133.25|3125.55|38
1644524350000|2022-02-10 20:19:10|3133.19|3125.49|3131.78|3124.08|3133.19|3125.49|3131.78|3124.08|36
1644524360000|2022-02-10 20:19:20|3131.65|3123.95|3128.61|3120.91|3131.65|3123.95|3128.19|3120.49|37
1644524370000|2022-02-10 20:19:30|3128.58|3120.88|3129.88|3122.18|3130.37|3122.67|3128.58|3120.88|33
1644524380000|2022-02-10 20:19:40|3129.87|3122.17|3128.36|3120.66|3129.87|3122.17|3128|3120.3|33
1644524390000|2022-02-10 20:19:50|3128.26|3120.56|3129.03|3121.33|3129.6|3121.9|3128.26|3120.56|36
1644524400000|2022-02-10 20:20:00|3129.07|3121.37|3130.95|3123.25|3131.06|3123.36|3129.07|3121.37|38
1644524410000|2022-02-10 20:20:10|3130.82|3123.12|3132.25|3124.55|3133.52|3125.82|3130.82|3123.12|38
1644524420000|2022-02-10 20:20:20|3132.21|3124.51|3133.1|3125.4|3133.31|3125.61|3131.63|3123.93|35
1644524430000|2022-02-10 20:20:30|3132.7|3125|3136.18|3128.48|3136.18|3128.48|3132.7|3125|40
1644524440000|2022-02-10 20:20:40|3136.19|3128.49|3132.53|3124.83|3136.2|3128.5|3132.53|3124.83|34
1644524450000|2022-02-10 20:20:50|3132.28|3124.58|3133.44|3125.74|3133.53|3125.83|3131.76|3124.06|38
1644524460000|2022-02-10 20:21:00|3133.34|3125.64|3128.95|3121.25|3134.28|3126.58|3128.95|3121.25|40
1644524470000|2022-02-10 20:21:10|3129.14|3121.44|3128.59|3120.89|3129.61|3121.91|3127.53|3119.83|37
1644524480000|2022-02-10 20:21:20|3128.39|3120.69|3128.94|3121.24|3129.52|3121.82|3128|3120.3|38
1644524490000|2022-02-10 20:21:30|3128.65|3120.95|3125.73|3118.03|3128.65|3120.95|3125.67|3117.97|37
1644524500000|2022-02-10 20:21:40|3125.6|3117.9|3125.61|3117.91|3126.39|3118.69|3125.48|3117.78|39
1644524510000|2022-02-10 20:21:50|3125.58|3117.88|3124.33|3116.63|3125.61|3117.91|3124.33|3116.63|38
1644524520000|2022-02-10 20:22:00|3124.29|3116.59|3123.42|3115.72|3124.5|3116.8|3122.91|3115.21|35
1644524530000|2022-02-10 20:22:10|3123.19|3115.49|3123.69|3115.99|3124.37|3116.67|3123.19|3115.49|36
1644524540000|2022-02-10 20:22:20|3123.7|3116|3123.11|3115.41|3123.96|3116.26|3122.36|3114.66|40
1644524550000|2022-02-10 20:22:30|3122.6|3114.9|3124.26|3116.56|3124.26|3116.56|3122.32|3114.62|34
1644524560000|2022-02-10 20:22:40|3124.32|3116.62|3124.67|3116.97|3124.83|3117.13|3124.14|3116.44|36
1644524570000|2022-02-10 20:22:50|3124.61|3116.91|3125.01|3117.31|3125.44|3117.74|3123.25|3115.55|38
1644524580000|2022-02-10 20:23:00|3125.18|3117.48|3126.68|3118.98|3127.98|3120.28|3125.18|3117.48|39
1644524590000|2022-02-10 20:23:10|3126.54|3118.84|3124.97|3117.27|3126.83|3119.13|3124.4|3116.7|40
1644524600000|2022-02-10 20:23:20|3124.96|3117.26|3122.37|3114.67|3125|3117.3|3122.25|3114.55|37
1644524610000|2022-02-10 20:23:30|3122.32|3114.62|3122.6|3114.9|3123.36|3115.66|3121.69|3113.99|40
1644524620000|2022-02-10 20:23:40|3122.69|3114.99|3122.8|3115.1|3123.53|3115.83|3122.64|3114.94|38
1644524630000|2022-02-10 20:23:50|3122.72|3115.02|3122.08|3114.38|3123.39|3115.69|3121.42|3113.72|39
1644524640000|2022-02-10 20:24:00|3122.16|3114.46|3122.93|3115.23|3122.94|3115.24|3121.3|3113.6|39
1644524650000|2022-02-10 20:24:10|3122.82|3115.12|3123.89|3116.19|3124.29|3116.59|3122.44|3114.74|37
1644524660000|2022-02-10 20:24:20|3123.88|3116.18|3123.3|3115.6|3124.37|3116.67|3123.3|3115.6|38
1644524670000|2022-02-10 20:24:30|3123.44|3115.74|3123.14|3115.44|3123.64|3115.94|3122.48|3114.78|33
1644524680000|2022-02-10 20:24:40|3123.13|3115.43|3124.31|3116.61|3124.31|3116.61|3122.94|3115.24|35
1644524690000|2022-02-10 20:24:50|3124.34|3116.64|3125.73|3118.03|3126.21|3118.51|3124.18|3116.48|32
1644524700000|2022-02-10 20:25:00|3125.37|3117.67|3124.69|3116.99|3126.78|3119.08|3124.63|3116.93|39
1644524710000|2022-02-10 20:25:10|3124.71|3117.01|3124.82|3117.12|3125.01|3117.31|3124.42|3116.72|36
1644524720000|2022-02-10 20:25:20|3124.72|3117.02|3124.03|3116.33|3125.18|3117.48|3124.03|3116.33|32
1644524730000|2022-02-10 20:25:30|3124|3116.3|3123.76|3116.06|3124.07|3116.37|3123.3|3115.6|36
1644524740000|2022-02-10 20:25:40|3123.47|3115.77|3124.2|3116.5|3124.2|3116.5|3122.75|3115.05|38
1644524750000|2022-02-10 20:25:50|3123.66|3115.96|3126.49|3118.79|3126.49|3118.79|3123.66|3115.96|39
1644524760000|2022-02-10 20:26:00|3126.31|3118.61|3126.7|3119|3129.25|3121.55|3126.31|3118.61|40
1644524770000|2022-02-10 20:26:10|3126.71|3119.01|3127.21|3119.51|3127.88|3120.18|3126.71|3119.01|38
1644524780000|2022-02-10 20:26:20|3127.12|3119.42|3125.63|3117.93|3127.35|3119.65|3124.88|3117.18|40
1644524790000|2022-02-10 20:26:30|3125.64|3117.94|3123.18|3115.48|3125.65|3117.95|3122.82|3115.12|39
1644524800000|2022-02-10 20:26:40|3123.97|3116.27|3123.17|3115.47|3124.71|3117.01|3123.17|3115.47|36
1644524810000|2022-02-10 20:26:50|3122.61|3114.91|3122.88|3115.18|3123.48|3115.78|3122.29|3114.59|38
1644524820000|2022-02-10 20:27:00|3122.9|3115.2|3123.62|3115.92|3124.22|3116.52|3122.74|3115.04|39
1644524830000|2022-02-10 20:27:10|3123.51|3115.81|3124.22|3116.52|3125.02|3117.32|3122.46|3114.76|40
1644524840000|2022-02-10 20:27:20|3123.95|3116.25|3124.25|3116.55|3124.57|3116.87|3123.29|3115.59|35
1644524850000|2022-02-10 20:27:30|3124.82|3117.12|3125.68|3117.98|3126.29|3118.59|3124.82|3117.12|39
1644524860000|2022-02-10 20:27:40|3125.71|3118.01|3126.27|3118.57|3126.54|3118.84|3125.34|3117.64|36
1644524870000|2022-02-10 20:27:50|3126.17|3118.47|3126.33|3118.63|3126.37|3118.67|3126.07|3118.37|36
1644524880000|2022-02-10 20:28:00|3126.4|3118.7|3127.24|3119.54|3128.71|3121.01|3125.92|3118.22|40
1644524890000|2022-02-10 20:28:10|3127.32|3119.62|3127.91|3120.21|3128.1|3120.4|3127.12|3119.42|38
1644524900000|2022-02-10 20:28:20|3128.18|3120.48|3127.82|3120.12|3129|3121.3|3127.65|3119.95|36
1644524910000|2022-02-10 20:28:30|3128|3120.3|3128.11|3120.41|3128.48|3120.78|3127.6|3119.9|37
1644524920000|2022-02-10 20:28:40|3128.1|3120.4|3129.59|3121.89|3129.59|3121.89|3127.6|3119.9|34
1644524930000|2022-02-10 20:28:50|3129.69|3121.99|3130.22|3122.52|3130.22|3122.52|3128.7|3121|39
1644524940000|2022-02-10 20:29:00|3130.18|3122.48|3131.52|3123.82|3131.69|3123.99|3130.11|3122.41|39
1644524950000|2022-02-10 20:29:10|3131.51|3123.81|3129.43|3121.73|3131.86|3124.16|3129.34|3121.64|39
1644524960000|2022-02-10 20:29:20|3129.44|3121.74|3128.8|3121.1|3129.9|3122.2|3127.49|3119.79|39
1644524970000|2022-02-10 20:29:30|3128.73|3121.03|3130.73|3123.03|3131.24|3123.54|3128.26|3120.56|40
1644524980000|2022-02-10 20:29:40|3130.85|3123.15|3131.96|3124.26|3132.2|3124.5|3130.47|3122.77|37
1644524990000|2022-02-10 20:29:50|3132|3124.3|3129.45|3121.75|3132.03|3124.33|3129.43|3121.73|39
1644525000000|2022-02-10 20:30:00|3129.53|3121.83|3126.78|3119.08|3129.75|3122.05|3125.46|3117.76|40
1644525010000|2022-02-10 20:30:10|3126.71|3119.01|3126.08|3118.38|3126.76|3119.06|3124.46|3116.76|40
1644525020000|2022-02-10 20:30:20|3126.16|3118.46|3126.1|3118.4|3126.93|3119.23|3124.58|3116.88|37
1644525030000|2022-02-10 20:30:30|3126.6|3118.9|3125.12|3117.42|3126.6|3118.9|3124.95|3117.25|38
1644525040000|2022-02-10 20:30:40|3125.08|3117.38|3123.56|3115.86|3125.41|3117.71|3122.75|3115.05|36
1644525050000|2022-02-10 20:30:50|3123.93|3116.23|3122.62|3114.92|3123.93|3116.23|3122.07|3114.37|34
1644525060000|2022-02-10 20:31:00|3122.61|3114.91|3124.83|3117.13|3124.87|3117.17|3122.61|3114.91|34
1644525070000|2022-02-10 20:31:10|3125.12|3117.42|3125.38|3117.68|3127.25|3119.55|3124.74|3117.04|40
1644525080000|2022-02-10 20:31:20|3125.84|3118.14|3127.28|3119.58|3127.49|3119.79|3125.84|3118.14|38
1644525090000|2022-02-10 20:31:30|3126.98|3119.28|3127.51|3119.81|3127.8|3120.1|3126.44|3118.74|37
1644525100000|2022-02-10 20:31:40|3127.52|3119.82|3126.04|3118.34|3127.54|3119.84|3125.7|3118|37
1644525110000|2022-02-10 20:31:50|3126.03|3118.33|3125.2|3117.5|3127.4|3119.7|3125.06|3117.36|39
1644525120000|2022-02-10 20:32:00|3125.21|3117.51|3125.87|3118.17|3125.87|3118.17|3123.53|3115.83|38
1644525130000|2022-02-10 20:32:10|3125.9|3118.2|3124.98|3117.28|3126.92|3119.22|3124.98|3117.28|38
1644525140000|2022-02-10 20:32:20|3124.9|3117.2|3122.72|3115.02|3124.98|3117.28|3122.23|3114.53|38
1644525150000|2022-02-10 20:32:30|3122.75|3115.05|3124.9|3117.2|3125.79|3118.09|3122.49|3114.79|38
1644525160000|2022-02-10 20:32:40|3124.83|3117.13|3123.14|3115.44|3125.73|3118.03|3123.03|3115.33|37
1644525170000|2022-02-10 20:32:50|3123.23|3115.53|3121.55|3113.85|3123.78|3116.08|3121.43|3113.73|38
1644525180000|2022-02-10 20:33:00|3121.56|3113.86|3121.31|3113.61|3122.17|3114.47|3121.25|3113.55|40
1644525190000|2022-02-10 20:33:10|3121.24|3113.54|3118.91|3111.21|3121.29|3113.59|3118.69|3110.99|38
1644525200000|2022-02-10 20:33:20|3119.51|3111.81|3119.94|3112.24|3120.68|3112.98|3118.7|3111|40
1644525210000|2022-02-10 20:33:30|3119.96|3112.26|3121.41|3113.71|3121.41|3113.71|3119.28|3111.58|37
1644525220000|2022-02-10 20:33:40|3120.83|3113.13|3120.16|3112.46|3120.94|3113.24|3119.32|3111.62|36
1644525230000|2022-02-10 20:33:50|3120.36|3112.66|3119.84|3112.14|3120.5|3112.8|3118.64|3110.94|33
1644525240000|2022-02-10 20:34:00|3120.45|3112.75|3116.91|3109.21|3120.45|3112.75|3116.91|3109.21|36
1644525250000|2022-02-10 20:34:10|3116.89|3109.19|3116.34|3108.64|3117|3109.3|3115.45|3107.75|37
1644525260000|2022-02-10 20:34:20|3117.04|3109.34|3115.7|3108|3117.04|3109.34|3115.7|3108|37
1644525270000|2022-02-10 20:34:30|3115.87|3108.17|3115.36|3107.66|3116.09|3108.39|3114.96|3107.26|36
1644525280000|2022-02-10 20:34:40|3115.28|3107.58|3113.81|3106.11|3115.52|3107.82|3113.81|3106.11|34
1644525290000|2022-02-10 20:34:50|3113.88|3106.18|3113.51|3105.81|3114.18|3106.48|3112.87|3105.17|39
1644525300000|2022-02-10 20:35:00|3113.43|3105.73|3113.63|3105.93|3114.42|3106.72|3112.7|3105|39
1644525310000|2022-02-10 20:35:10|3113.61|3105.91|3114.21|3106.51|3114.86|3107.16|3113.29|3105.59|37
1644525320000|2022-02-10 20:35:20|3114.3|3106.6|3112.81|3105.11|3114.3|3106.6|3112.49|3104.79|30
1644525330000|2022-02-10 20:35:30|3112.61|3104.91|3112.67|3104.97|3112.79|3105.09|3112.14|3104.44|28
1644525340000|2022-02-10 20:35:40|3112.53|3104.83|3110.62|3102.92|3113.05|3105.35|3109.7|3102|38
1644525350000|2022-02-10 20:35:50|3110.83|3103.13|3109.84|3102.14|3111.16|3103.46|3109.64|3101.94|37
1644525360000|2022-02-10 20:36:00|3109.96|3102.26|3110.06|3102.36|3110.51|3102.81|3109.12|3101.42|36
1644525370000|2022-02-10 20:36:10|3109.85|3102.15|3106.73|3099.03|3109.85|3102.15|3106.47|3098.77|39
1644525380000|2022-02-10 20:36:20|3106.71|3099.01|3102.95|3095.25|3107.08|3099.38|3102.87|3095.17|37
1644525390000|2022-02-10 20:36:30|3103.02|3095.32|3107.61|3099.91|3108.46|3100.76|3102.97|3095.27|39
1644525400000|2022-02-10 20:36:40|3107.18|3099.48|3106.5|3098.8|3107.45|3099.75|3105.13|3097.43|36
1644525410000|2022-02-10 20:36:50|3106.09|3098.39|3104.6|3096.9|3106.22|3098.52|3103.32|3095.62|39
1644525420000|2022-02-10 20:37:00|3104.56|3096.86|3103.94|3096.24|3104.89|3097.19|3103.31|3095.61|40
1644525430000|2022-02-10 20:37:10|3103.92|3096.22|3103.75|3096.05|3105.54|3097.84|3102.76|3095.06|37
1644525440000|2022-02-10 20:37:20|3103.74|3096.04|3104.63|3096.93|3104.63|3096.93|3103.52|3095.82|33
1644525450000|2022-02-10 20:37:30|3104.27|3096.57|3101.99|3094.29|3104.96|3097.26|3101.18|3093.48|37
1644525460000|2022-02-10 20:37:40|3101.7|3094|3101.99|3094.29|3103.25|3095.55|3101.68|3093.98|37
1644525470000|2022-02-10 20:37:50|3102.13|3094.43|3103.42|3095.72|3103.91|3096.21|3102.13|3094.43|36
1644525480000|2022-02-10 20:38:00|3103.25|3095.55|3104.36|3096.66|3104.39|3096.69|3103.18|3095.48|35
1644525490000|2022-02-10 20:38:10|3104.83|3097.13|3104.25|3096.55|3106.4|3098.7|3102.65|3094.95|38
1644525500000|2022-02-10 20:38:20|3104.09|3096.39|3103.87|3096.17|3104.09|3096.39|3102.17|3094.47|37
1644525510000|2022-02-10 20:38:30|3103.17|3095.47|3103.17|3095.47|3104.08|3096.38|3103.06|3095.36|34
1644525520000|2022-02-10 20:38:40|3103.2|3095.5|3104.61|3096.91|3104.89|3097.19|3103.05|3095.35|38
1644525530000|2022-02-10 20:38:50|3104.58|3096.88|3102.76|3095.06|3104.85|3097.15|3102.76|3095.06|34
1644525540000|2022-02-10 20:39:00|3102.67|3094.97|3104.59|3096.89|3104.59|3096.89|3102.58|3094.88|38
1644525550000|2022-02-10 20:39:10|3104.56|3096.86|3104.1|3096.4|3104.56|3096.86|3103.58|3095.88|35
1644525560000|2022-02-10 20:39:20|3104.11|3096.41|3104.39|3096.69|3104.57|3096.87|3103.79|3096.09|38
1644525570000|2022-02-10 20:39:30|3104.19|3096.49|3103.45|3095.75|3104.37|3096.67|3103.16|3095.46|37
1644525580000|2022-02-10 20:39:40|3103.29|3095.59|3104.7|3097|3104.94|3097.24|3103.25|3095.55|36
1644525590000|2022-02-10 20:39:50|3104.83|3097.13|3105.1|3097.4|3105.23|3097.53|3104.59|3096.89|31
1644525600000|2022-02-10 20:40:00|3105.17|3097.47|3104.28|3096.58|3105.21|3097.51|3104.28|3096.58|30
1644525610000|2022-02-10 20:40:10|3104.38|3096.68|3105.31|3097.61|3105.42|3097.72|3104.38|3096.68|29
1644525620000|2022-02-10 20:40:20|3105.45|3097.75|3106.45|3098.75|3108.18|3100.48|3105.45|3097.75|36
1644525630000|2022-02-10 20:40:30|3106.31|3098.61|3107.59|3099.89|3107.69|3099.99|3106.31|3098.61|38
1644525640000|2022-02-10 20:40:40|3107.37|3099.67|3105.62|3097.92|3107.37|3099.67|3105.62|3097.92|36
1644525650000|2022-02-10 20:40:50|3105.52|3097.82|3105.72|3098.02|3105.72|3098.02|3104.16|3096.46|32
1644525660000|2022-02-10 20:41:00|3105.67|3097.97|3106.41|3098.71|3106.76|3099.06|3105.29|3097.59|36
1644525670000|2022-02-10 20:41:10|3106.39|3098.69|3104.55|3096.85|3106.64|3098.94|3104.55|3096.85|37
1644525680000|2022-02-10 20:41:20|3104.7|3097|3104.05|3096.35|3105.26|3097.56|3101.96|3094.26|33
1644525690000|2022-02-10 20:41:30|3104.11|3096.41|3100.15|3092.45|3104.13|3096.43|3099.32|3091.62|37
1644525700000|2022-02-10 20:41:40|3099.75|3092.05|3098.84|3091.14|3100.17|3092.47|3097.59|3089.89|36
1644525710000|2022-02-10 20:41:50|3098.94|3091.24|3097.72|3090.02|3099.41|3091.71|3097.3|3089.6|38
1644525720000|2022-02-10 20:42:00|3097.62|3089.92|3097.18|3089.48|3097.81|3090.11|3095.59|3087.89|37
1644525730000|2022-02-10 20:42:10|3096.64|3088.94|3096.22|3088.52|3097.13|3089.43|3096.08|3088.38|37
1644525740000|2022-02-10 20:42:20|3096.05|3088.35|3096.4|3088.7|3097.21|3089.51|3096.05|3088.35|34
1644525750000|2022-02-10 20:42:30|3096.62|3088.92|3095.28|3087.58|3096.96|3089.26|3093.5|3085.8|35
1644525760000|2022-02-10 20:42:40|3095.22|3087.52|3094.84|3087.14|3095.67|3087.97|3093.85|3086.15|39
1644525770000|2022-02-10 20:42:50|3095.03|3087.33|3092.97|3085.27|3095.03|3087.33|3092.46|3084.76|36
1644525780000|2022-02-10 20:43:00|3092.82|3085.12|3093.39|3085.69|3093.68|3085.98|3090.25|3082.55|40
1644525790000|2022-02-10 20:43:10|3093.63|3085.93|3093.57|3085.87|3094.96|3087.26|3093.15|3085.45|37
1644525800000|2022-02-10 20:43:20|3093.79|3086.09|3095.13|3087.43|3095.17|3087.47|3093.33|3085.63|38
1644525810000|2022-02-10 20:43:30|3095.23|3087.53|3095.97|3088.27|3098.07|3090.37|3094.99|3087.29|40
1644525820000|2022-02-10 20:43:40|3095.45|3087.75|3098.74|3091.04|3098.77|3091.07|3095.45|3087.75|38
1644525830000|2022-02-10 20:43:50|3098.5|3090.8|3098.94|3091.24|3099.18|3091.48|3097.88|3090.18|34
1644525840000|2022-02-10 20:44:00|3098.69|3090.99|3099|3091.3|3101.49|3093.79|3097.88|3090.18|40
1644525850000|2022-02-10 20:44:10|3098.98|3091.28|3097.34|3089.64|3099.63|3091.93|3097.34|3089.64|39
1644525860000|2022-02-10 20:44:20|3097.32|3089.62|3097.46|3089.76|3098.04|3090.34|3096.69|3088.99|35
1644525870000|2022-02-10 20:44:30|3096.88|3089.18|3097.37|3089.67|3097.99|3090.29|3096.75|3089.05|31
1644525880000|2022-02-10 20:44:40|3097.35|3089.65|3099.08|3091.38|3099.08|3091.38|3097.16|3089.46|27
1644525890000|2022-02-10 20:44:50|3099.06|3091.36|3099.17|3091.47|3100.24|3092.54|3099.01|3091.31|37
1644525900000|2022-02-10 20:45:00|3099.19|3091.49|3097.7|3090|3099.19|3091.49|3094.32|3086.62|40
1644525910000|2022-02-10 20:45:10|3096.92|3089.22|3096.23|3088.53|3096.93|3089.23|3094.77|3087.07|38
1644525920000|2022-02-10 20:45:20|3096.09|3088.39|3097.77|3090.07|3099.77|3092.07|3096.09|3088.39|36
1644525930000|2022-02-10 20:45:30|3097.68|3089.98|3099.19|3091.49|3099.19|3091.49|3096.67|3088.97|39
1644525940000|2022-02-10 20:45:40|3099.22|3091.52|3100.32|3092.62|3100.32|3092.62|3098.31|3090.61|39
1644525950000|2022-02-10 20:45:50|3100.4|3092.7|3103.9|3096.2|3103.9|3096.2|3100.4|3092.7|37
1644525960000|2022-02-10 20:46:00|3103.86|3096.16|3103.62|3095.92|3105.65|3097.95|3102.84|3095.14|38
1644525970000|2022-02-10 20:46:10|3103.54|3095.84|3103.09|3095.39|3103.89|3096.19|3102.98|3095.28|36
1644525980000|2022-02-10 20:46:20|3103.16|3095.46|3103.23|3095.53|3103.79|3096.09|3102.61|3094.91|36
1644525990000|2022-02-10 20:46:30|3103.24|3095.54|3104.78|3097.08|3105.33|3097.63|3103.19|3095.49|39
1644526000000|2022-02-10 20:46:40|3104.63|3096.93|3104.7|3097|3105.55|3097.85|3104.31|3096.61|36
1644526010000|2022-02-10 20:46:50|3104.64|3096.94|3102.66|3094.96|3104.96|3097.26|3102.66|3094.96|35
1644526020000|2022-02-10 20:47:00|3102.68|3094.98|3101.39|3093.69|3102.83|3095.13|3100.81|3093.11|37
1644526030000|2022-02-10 20:47:10|3101.38|3093.68|3100.84|3093.14|3101.56|3093.86|3100.84|3093.14|34
1644526040000|2022-02-10 20:47:20|3100.81|3093.11|3098.87|3091.17|3100.81|3093.11|3098.71|3091.01|39
1644526050000|2022-02-10 20:47:30|3098.22|3090.52|3098.11|3090.41|3099.02|3091.32|3097.36|3089.66|36
1644526060000|2022-02-10 20:47:40|3097.83|3090.13|3098.5|3090.8|3099.04|3091.34|3097.83|3090.13|35
1644526070000|2022-02-10 20:47:50|3098.22|3090.52|3100.32|3092.62|3100.52|3092.82|3098.01|3090.31|39
1644526080000|2022-02-10 20:48:00|3100.2|3092.5|3098.62|3090.92|3100.25|3092.55|3098.62|3090.92|39
1644526090000|2022-02-10 20:48:10|3098.54|3090.84|3099.23|3091.53|3099.72|3092.02|3097.97|3090.27|38
1644526100000|2022-02-10 20:48:20|3099.33|3091.63|3095.89|3088.19|3099.33|3091.63|3095.89|3088.19|39
1644526110000|2022-02-10 20:48:30|3095.85|3088.15|3094.65|3086.95|3096.56|3088.86|3093.9|3086.2|33
1644526120000|2022-02-10 20:48:40|3094.38|3086.68|3094.21|3086.51|3094.38|3086.68|3093.7|3086|35
1644526130000|2022-02-10 20:48:50|3094.25|3086.55|3094.47|3086.77|3094.77|3087.07|3093.97|3086.27|34
1644526140000|2022-02-10 20:49:00|3094.5|3086.8|3093.5|3085.8|3094.55|3086.85|3093.35|3085.65|40
1644526150000|2022-02-10 20:49:10|3093.42|3085.72|3092.77|3085.07|3093.61|3085.91|3091.62|3083.92|35
1644526160000|2022-02-10 20:49:20|3093.27|3085.57|3093.86|3086.16|3094|3086.3|3093.09|3085.39|36
1644526170000|2022-02-10 20:49:30|3093.87|3086.17|3096.91|3089.21|3097.93|3090.23|3093.86|3086.16|39
1644526180000|2022-02-10 20:49:40|3096.89|3089.19|3101.93|3094.23|3102.87|3095.17|3096.63|3088.93|38
1644526190000|2022-02-10 20:49:50|3101.99|3094.29|3102.35|3094.65|3102.53|3094.83|3100.82|3093.12|39
1644526200000|2022-02-10 20:50:00|3102.49|3094.79|3099.36|3091.66|3102.49|3094.79|3098.06|3090.36|40
1644526210000|2022-02-10 20:50:10|3099.73|3092.03|3097.98|3090.28|3101.1|3093.4|3096.99|3089.29|39
1644526220000|2022-02-10 20:50:20|3097.99|3090.29|3097.53|3089.83|3098.06|3090.36|3095.92|3088.22|39
1644526230000|2022-02-10 20:50:30|3097.61|3089.91|3098.99|3091.29|3099.01|3091.31|3096.4|3088.7|38
1644526240000|2022-02-10 20:50:40|3098.97|3091.27|3098.06|3090.36|3099.34|3091.64|3098.06|3090.36|38
1644526250000|2022-02-10 20:50:50|3097.48|3089.78|3097.2|3089.5|3098.06|3090.36|3095.83|3088.13|38
1644526260000|2022-02-10 20:51:00|3097.25|3089.55|3095.03|3087.33|3097.25|3089.55|3095.03|3087.33|39
1644526270000|2022-02-10 20:51:10|3095.19|3087.49|3093.54|3085.84|3095.79|3088.09|3092.14|3084.44|40
1644526280000|2022-02-10 20:51:20|3093.88|3086.18|3095.05|3087.35|3096.44|3088.74|3093.88|3086.18|39
1644526290000|2022-02-10 20:51:30|3095.62|3087.92|3097.87|3090.17|3098.05|3090.35|3095.16|3087.46|36
1644526300000|2022-02-10 20:51:40|3097.85|3090.15|3102.55|3094.85|3102.56|3094.86|3097.39|3089.69|40
1644526310000|2022-02-10 20:51:50|3102.26|3094.56|3103.29|3095.59|3103.68|3095.98|3101.74|3094.04|39
1644526320000|2022-02-10 20:52:00|3103.41|3095.71|3105.81|3098.11|3106.17|3098.47|3102.25|3094.55|40
1644526330000|2022-02-10 20:52:10|3106.07|3098.37|3107.68|3099.98|3108.08|3100.38|3103.99|3096.29|39
1644526340000|2022-02-10 20:52:20|3107.67|3099.97|3107.66|3099.96|3107.67|3099.97|3106.54|3098.84|35
1644526350000|2022-02-10 20:52:30|3107.62|3099.92|3106.97|3099.27|3108.73|3101.03|3106.97|3099.27|37
1644526360000|2022-02-10 20:52:40|3106.86|3099.16|3105.64|3097.94|3108.5|3100.8|3105.64|3097.94|33
1644526370000|2022-02-10 20:52:50|3105.7|3098|3105.6|3097.9|3105.86|3098.16|3104.78|3097.08|39
1644526380000|2022-02-10 20:53:00|3105.58|3097.88|3105.53|3097.83|3105.79|3098.09|3105|3097.3|37
1644526390000|2022-02-10 20:53:10|3105.24|3097.54|3106.95|3099.25|3107.14|3099.44|3104.07|3096.37|38
1644526400000|2022-02-10 20:53:20|3106.92|3099.22|3107.76|3100.06|3107.95|3100.25|3105.85|3098.15|39
1644526410000|2022-02-10 20:53:30|3107.77|3100.07|3106.29|3098.59|3108.43|3100.73|3105.95|3098.25|39
1644526420000|2022-02-10 20:53:40|3106.32|3098.62|3107.18|3099.48|3107.18|3099.48|3106.06|3098.36|39
1644526430000|2022-02-10 20:53:50|3107.29|3099.59|3106.02|3098.32|3107.58|3099.88|3105.28|3097.58|38
1644526440000|2022-02-10 20:54:00|3106.05|3098.35|3105.94|3098.24|3106.68|3098.98|3105.16|3097.46|40
1644526450000|2022-02-10 20:54:10|3105.89|3098.19|3106.37|3098.67|3108.37|3100.67|3105.82|3098.12|39
1644526460000|2022-02-10 20:54:20|3107.44|3099.74|3107.39|3099.69|3109.05|3101.35|3107.14|3099.44|39
1644526470000|2022-02-10 20:54:30|3106.94|3099.24|3106.85|3099.15|3107.43|3099.73|3106.18|3098.48|38
1644526480000|2022-02-10 20:54:40|3106.54|3098.84|3105.1|3097.4|3106.76|3099.06|3104.2|3096.5|37
1644526490000|2022-02-10 20:54:50|3105.25|3097.55|3106.28|3098.58|3106.64|3098.94|3105.25|3097.55|39
1644526500000|2022-02-10 20:55:00|3106.4|3098.7|3109.93|3102.23|3109.96|3102.26|3106.06|3098.36|18
1644526520000|2022-02-10 20:55:20|3113.45|3105.75|3113.33|3105.63|3114.27|3106.57|3113.33|3105.63|26
1644526530000|2022-02-10 20:55:30|3113.13|3105.43|3113.63|3105.93|3113.63|3105.93|3112.93|3105.23|5
1644526600000|2022-02-10 20:56:40|3117.45|3109.75|3117.98|3110.28|3118.19|3110.49|3117.45|3109.75|14
1644526610000|2022-02-10 20:56:50|3117.94|3110.24|3119.02|3111.32|3119.12|3111.42|3117.94|3110.24|19
1644526620000|2022-02-10 20:57:00|3119.07|3111.37|3119.01|3111.31|3119.16|3111.46|3118.75|3111.05|11
1644526630000|2022-02-10 20:57:10|3119.09|3111.39|3117.89|3110.19|3119.16|3111.46|3117.1|3109.4|23
1644526640000|2022-02-10 20:57:20|3118.03|3110.33|3119.5|3111.8|3119.5|3111.8|3118.03|3110.33|15
1644526650000|2022-02-10 20:57:30|3119.26|3111.56|3119.31|3111.61|3120.5|3112.8|3119.07|3111.37|19
1644526660000|2022-02-10 20:57:40|3119.61|3111.91|3118.22|3110.52|3120.13|3112.43|3117.83|3110.13|25
1644526670000|2022-02-10 20:57:50|3118.4|3110.7|3116.74|3109.04|3118.4|3110.7|3116.74|3109.04|32
1644526680000|2022-02-10 20:58:00|3117.08|3109.38|3117.06|3109.36|3118.06|3110.36|3117.06|3109.36|23
1644526690000|2022-02-10 20:58:10|3117.49|3109.79|3120.27|3112.57|3120.27|3112.57|3117.49|3109.79|14
1644526700000|2022-02-10 20:58:20|3120.2|3112.5|3120.64|3112.94|3120.98|3113.28|3119.53|3111.83|27
1644526710000|2022-02-10 20:58:30|3120.78|3113.08|3121.45|3113.75|3121.45|3113.75|3119.66|3111.96|29
1644526720000|2022-02-10 20:58:40|3121.85|3114.15|3122.86|3115.16|3123.56|3115.86|3121.83|3114.13|28
1644526730000|2022-02-10 20:58:50|3122.92|3115.22|3123.19|3115.49|3123.38|3115.68|3122.12|3114.42|22
1644526740000|2022-02-10 20:59:00|3123.18|3115.48|3118.68|3110.98|3123.18|3115.48|3118.47|3110.77|26
1644526750000|2022-02-10 20:59:10|3119.18|3111.48|3119.56|3111.86|3120.64|3112.94|3118.92|3111.22|29
1644526760000|2022-02-10 20:59:20|3119.51|3111.81|3118.26|3110.56|3119.87|3112.17|3118.04|3110.34|24
1644526770000|2022-02-10 20:59:30|3118.39|3110.69|3117|3109.3|3118.79|3111.09|3116.78|3109.08|27
1644526780000|2022-02-10 20:59:40|3117.41|3109.71|3117.27|3109.57|3118.64|3110.94|3117.2|3109.5|35
1644526790000|2022-02-10 20:59:50|3117.28|3109.58|3116.65|3108.95|3117.95|3110.25|3114.02|3106.32|38
1644526800000|2022-02-10 21:00:00|3116.91|3109.21|3115.2|3107.5|3117.72|3110.02|3115.11|3107.41|39
1644526810000|2022-02-10 21:00:10|3115.29|3107.59|3115.62|3107.92|3117.05|3109.35|3115.29|3107.59|38
1644526820000|2022-02-10 21:00:20|3115.19|3107.49|3114.48|3106.78|3116.36|3108.66|3114.46|3106.76|39
1644526830000|2022-02-10 21:00:30|3114.42|3106.72|3115.12|3107.42|3115.39|3107.69|3114.39|3106.69|37
1644526840000|2022-02-10 21:00:40|3114.91|3107.21|3115.17|3107.47|3115.74|3108.04|3114.12|3106.42|36
1644526850000|2022-02-10 21:00:50|3114.64|3106.94|3114.17|3106.47|3115.44|3107.74|3114.02|3106.32|36
1644526860000|2022-02-10 21:01:00|3114.16|3106.46|3113.86|3106.16|3114.72|3107.02|3113.41|3105.71|35
1644526870000|2022-02-10 21:01:10|3113.82|3106.12|3113|3105.3|3113.85|3106.15|3112.71|3105.01|31
1644526880000|2022-02-10 21:01:20|3113.04|3105.34|3112.12|3104.42|3113.07|3105.37|3112.12|3104.42|36
1644526890000|2022-02-10 21:01:30|3112.05|3104.35|3111.27|3103.57|3112.05|3104.35|3111.27|3103.57|39
1644526900000|2022-02-10 21:01:40|3110.94|3103.24|3111.04|3103.34|3111.42|3103.72|3110.28|3102.58|39
1644526910000|2022-02-10 21:01:50|3110.88|3103.18|3109.31|3101.61|3111.01|3103.31|3109.31|3101.61|34
1644526920000|2022-02-10 21:02:00|3109.37|3101.67|3108.2|3100.5|3109.64|3101.94|3107.92|3100.22|39
1644526930000|2022-02-10 21:02:10|3108.02|3100.32|3108.83|3101.13|3108.83|3101.13|3106.32|3098.62|35
1644526940000|2022-02-10 21:02:20|3108.86|3101.16|3108.46|3100.76|3108.9|3101.2|3107.9|3100.2|40
1644526950000|2022-02-10 21:02:30|3108.6|3100.9|3109.66|3101.96|3110.08|3102.38|3108.53|3100.83|37
1644526960000|2022-02-10 21:02:40|3109.69|3101.99|3111.83|3104.13|3112.17|3104.47|3109.65|3101.95|38
1644526970000|2022-02-10 21:02:50|3112.06|3104.36|3110.09|3102.39|3112.18|3104.48|3109.93|3102.23|39
1644526980000|2022-02-10 21:03:00|3110.31|3102.61|3110.49|3102.79|3110.71|3103.01|3110.25|3102.55|34
1644526990000|2022-02-10 21:03:10|3110.4|3102.7|3112.92|3105.22|3112.92|3105.22|3110.11|3102.41|37
1644527000000|2022-02-10 21:03:20|3112.93|3105.23|3113.62|3105.92|3113.66|3105.96|3112.93|3105.23|36
1644527010000|2022-02-10 21:03:30|3113.64|3105.94|3114.3|3106.6|3114.65|3106.95|3113.58|3105.88|33
1644527020000|2022-02-10 21:03:40|3114.32|3106.62|3115.23|3107.53|3115.23|3107.53|3114.09|3106.39|35
1644527030000|2022-02-10 21:03:50|3116.48|3108.78|3114.97|3107.27|3116.48|3108.78|3114.97|3107.27|35
1644527040000|2022-02-10 21:04:00|3115.3|3107.6|3117.9|3110.2|3117.9|3110.2|3115.3|3107.6|40
1644527050000|2022-02-10 21:04:10|3117.39|3109.69|3116.82|3109.12|3118.21|3110.51|3116.82|3109.12|40
1644527060000|2022-02-10 21:04:20|3116.79|3109.09|3115.39|3107.69|3116.86|3109.16|3115.39|3107.69|38
1644527070000|2022-02-10 21:04:30|3115.5|3107.8|3114.68|3106.98|3116.02|3108.32|3114.68|3106.98|37
1644527080000|2022-02-10 21:04:40|3115.17|3107.47|3116.38|3108.68|3116.66|3108.96|3115.05|3107.35|35
1644527090000|2022-02-10 21:04:50|3116.32|3108.62|3116.96|3109.26|3117.21|3109.51|3116.23|3108.53|37
1644527100000|2022-02-10 21:05:00|3116.94|3109.24|3117.03|3109.33|3117.42|3109.72|3116.69|3108.99|36
1644527110000|2022-02-10 21:05:10|3116.93|3109.23|3116.41|3108.71|3117.08|3109.38|3115.67|3107.97|35
1644527120000|2022-02-10 21:05:20|3116.26|3108.56|3114.94|3107.24|3116.29|3108.59|3114.69|3106.99|39
1644527130000|2022-02-10 21:05:30|3114.98|3107.28|3114.59|3106.89|3115.03|3107.33|3114.12|3106.42|30
1644527140000|2022-02-10 21:05:40|3114.63|3106.93|3115.52|3107.82|3115.54|3107.84|3114.63|3106.93|36
1644527150000|2022-02-10 21:05:50|3115.53|3107.83|3115|3107.3|3115.54|3107.84|3114.66|3106.96|38
1644527160000|2022-02-10 21:06:00|3115.29|3107.59|3114.58|3106.88|3115.35|3107.65|3114.45|3106.75|35
1644527170000|2022-02-10 21:06:10|3114.48|3106.78|3114.7|3107|3114.77|3107.07|3114.35|3106.65|32
1644527180000|2022-02-10 21:06:20|3114.92|3107.22|3115.45|3107.75|3115.93|3108.23|3114.45|3106.75|36
1644527190000|2022-02-10 21:06:30|3115.39|3107.69|3113.89|3106.19|3115.6|3107.9|3113.89|3106.19|35
1644527200000|2022-02-10 21:06:40|3113.83|3106.13|3111.62|3103.92|3113.83|3106.13|3111.62|3103.92|37
1644527210000|2022-02-10 21:06:50|3111.58|3103.88|3110.14|3102.44|3111.93|3104.23|3110.02|3102.32|38
1644527220000|2022-02-10 21:07:00|3110.16|3102.46|3109.74|3102.04|3110.28|3102.58|3109.36|3101.66|34
1644527230000|2022-02-10 21:07:10|3109.77|3102.07|3109.33|3101.63|3109.88|3102.18|3108.6|3100.9|34
1644527240000|2022-02-10 21:07:20|3109.44|3101.74|3109.24|3101.54|3109.55|3101.85|3108.93|3101.23|32
1644527250000|2022-02-10 21:07:30|3109.28|3101.58|3109.21|3101.51|3109.99|3102.29|3109.13|3101.43|36
1644527260000|2022-02-10 21:07:40|3109.25|3101.55|3107.53|3099.83|3109.36|3101.66|3107.29|3099.59|38
1644527270000|2022-02-10 21:07:50|3107.61|3099.91|3106.4|3098.7|3107.61|3099.91|3106.39|3098.69|37
1644527280000|2022-02-10 21:08:00|3106.41|3098.71|3106.11|3098.41|3106.42|3098.72|3106.03|3098.33|36
1644527290000|2022-02-10 21:08:10|3106.19|3098.49|3104.92|3097.22|3106.19|3098.49|3104.41|3096.71|37
1644527300000|2022-02-10 21:08:20|3104.97|3097.27|3106.74|3099.04|3107.34|3099.64|3104.94|3097.24|38
1644527310000|2022-02-10 21:08:30|3106.9|3099.2|3106.93|3099.23|3107.05|3099.35|3106.18|3098.48|35
1644527320000|2022-02-10 21:08:40|3106.85|3099.15|3108.02|3100.32|3108.13|3100.43|3106.6|3098.9|38
1644527330000|2022-02-10 21:08:50|3108.47|3100.77|3110.6|3102.9|3110.69|3102.99|3108.28|3100.58|39
1644527340000|2022-02-10 21:09:00|3110.67|3102.97|3112.02|3104.32|3112.02|3104.32|3110.37|3102.67|38
1644527350000|2022-02-10 21:09:10|3111.34|3103.64|3113.02|3105.32|3113.02|3105.32|3110.89|3103.19|30
1644527360000|2022-02-10 21:09:20|3113.19|3105.49|3112.44|3104.74|3113.39|3105.69|3112.13|3104.43|28
1644527370000|2022-02-10 21:09:30|3112.3|3104.6|3112.44|3104.74|3112.47|3104.77|3111.9|3104.2|38
1644527380000|2022-02-10 21:09:40|3112.64|3104.94|3112.33|3104.63|3112.64|3104.94|3112.03|3104.33|36
1644527390000|2022-02-10 21:09:50|3112.39|3104.69|3112|3104.3|3112.66|3104.96|3111.93|3104.23|29
1644527400000|2022-02-10 21:10:00|3111.8|3104.1|3108.92|3101.22|3111.8|3104.1|3108.79|3101.09|40
1644527410000|2022-02-10 21:10:10|3108.96|3101.26|3107.1|3099.4|3109|3101.3|3107.1|3099.4|40
1644527420000|2022-02-10 21:10:20|3107.23|3099.53|3107.1|3099.4|3107.45|3099.75|3107.03|3099.33|31
1644527430000|2022-02-10 21:10:30|3107.24|3099.54|3108.38|3100.68|3108.38|3100.68|3107.08|3099.38|34
1644527440000|2022-02-10 21:10:40|3108.39|3100.69|3109.32|3101.62|3109.65|3101.95|3108.39|3100.69|30
1644527450000|2022-02-10 21:10:50|3109.33|3101.63|3109.43|3101.73|3110.29|3102.59|3109.33|3101.63|34
1644527460000|2022-02-10 21:11:00|3109.41|3101.71|3108.52|3100.82|3109.41|3101.71|3108.36|3100.66|35
1644527470000|2022-02-10 21:11:10|3108.51|3100.81|3108.27|3100.57|3108.56|3100.86|3108.1|3100.4|29
1644527480000|2022-02-10 21:11:20|3108.28|3100.58|3108.8|3101.1|3108.9|3101.2|3108.28|3100.58|25
1644527490000|2022-02-10 21:11:30|3108.87|3101.17|3109.59|3101.89|3109.72|3102.02|3108.41|3100.71|32
1644527500000|2022-02-10 21:11:40|3109.62|3101.92|3111.03|3103.33|3111.04|3103.34|3109.62|3101.92|32
1644527510000|2022-02-10 21:11:50|3111.07|3103.37|3111.04|3103.34|3111.72|3104.02|3110.94|3103.24|40
1644527520000|2022-02-10 21:12:00|3111.17|3103.47|3111.35|3103.65|3112.09|3104.39|3110.73|3103.03|38
1644527530000|2022-02-10 21:12:10|3111.33|3103.63|3111.94|3104.24|3112.25|3104.55|3111.33|3103.63|35
1644527540000|2022-02-10 21:12:20|3111.72|3104.02|3111.06|3103.36|3112.27|3104.57|3111.04|3103.34|39
1644527550000|2022-02-10 21:12:30|3110.64|3102.94|3109.14|3101.44|3110.64|3102.94|3109.02|3101.32|39
1644527560000|2022-02-10 21:12:40|3109.13|3101.43|3108.78|3101.08|3109.2|3101.5|3108.56|3100.86|35
1644527570000|2022-02-10 21:12:50|3108.8|3101.1|3107.46|3099.76|3108.82|3101.12|3107.43|3099.73|34
1644527580000|2022-02-10 21:13:00|3107.47|3099.77|3106.79|3099.09|3107.55|3099.85|3106.69|3098.99|33
1644527590000|2022-02-10 21:13:10|3106.78|3099.08|3106.71|3099.01|3106.9|3099.2|3106.65|3098.95|28
1644527600000|2022-02-10 21:13:20|3106.72|3099.02|3107.53|3099.83|3107.79|3100.09|3105.82|3098.12|38
1644527610000|2022-02-10 21:13:30|3107.49|3099.79|3108.33|3100.63|3108.33|3100.63|3106.78|3099.08|37
1644527620000|2022-02-10 21:13:40|3108.17|3100.47|3108.92|3101.22|3108.95|3101.25|3108.05|3100.35|30
1644527630000|2022-02-10 21:13:50|3108.94|3101.24|3109.04|3101.34|3110.59|3102.89|3108.94|3101.24|37
1644527640000|2022-02-10 21:14:00|3109.19|3101.49|3109.6|3101.9|3109.6|3101.9|3108.66|3100.96|33
1644527650000|2022-02-10 21:14:10|3109.97|3102.27|3111.37|3103.67|3111.37|3103.67|3109.96|3102.26|37
1644527660000|2022-02-10 21:14:20|3111.7|3104|3112.64|3104.94|3112.67|3104.97|3110.3|3102.6|39
1644527670000|2022-02-10 21:14:30|3112.54|3104.84|3112.81|3105.11|3113.02|3105.32|3112.31|3104.61|36
1644527680000|2022-02-10 21:14:40|3112.91|3105.21|3113.93|3106.23|3115.48|3107.78|3112.91|3105.21|35
1644527690000|2022-02-10 21:14:50|3113.7|3106|3111.84|3104.14|3113.7|3106|3111.71|3104.01|31
1644527700000|2022-02-10 21:15:00|3111.82|3104.12|3111.41|3103.71|3111.82|3104.12|3109.97|3102.27|37
1644527710000|2022-02-10 21:15:10|3111.13|3103.43|3112.58|3104.88|3113.31|3105.61|3111.11|3103.41|38
1644527720000|2022-02-10 21:15:20|3112.64|3104.94|3111.95|3104.25|3113.11|3105.41|3111.81|3104.11|39
1644527730000|2022-02-10 21:15:30|3111.96|3104.26|3111.43|3103.73|3112.04|3104.34|3110.74|3103.04|36
1644527740000|2022-02-10 21:15:40|3111.47|3103.77|3111.32|3103.62|3111.47|3103.77|3110.78|3103.08|38
1644527750000|2022-02-10 21:15:50|3111.31|3103.61|3111.16|3103.46|3111.6|3103.9|3111.04|3103.34|32
1644527760000|2022-02-10 21:16:00|3111.17|3103.47|3109.68|3101.98|3111.26|3103.56|3109.45|3101.75|34
1644527770000|2022-02-10 21:16:10|3109.62|3101.92|3109|3101.3|3109.62|3101.92|3108.61|3100.91|34
1644527780000|2022-02-10 21:16:20|3108.14|3100.44|3108.12|3100.42|3108.2|3100.5|3107.28|3099.58|33
1644527790000|2022-02-10 21:16:30|3107.53|3099.83|3105.8|3098.1|3108.07|3100.37|3105.78|3098.08|37
1644527800000|2022-02-10 21:16:40|3105.79|3098.09|3104.91|3097.21|3105.79|3098.09|3104.87|3097.17|29
1644527810000|2022-02-10 21:16:50|3104.92|3097.22|3101.99|3094.29|3105.08|3097.38|3101.99|3094.29|40
1644527820000|2022-02-10 21:17:00|3102.42|3094.72|3101.33|3093.63|3102.73|3095.03|3101.33|3093.63|32
1644527830000|2022-02-10 21:17:10|3101.32|3093.62|3099.39|3091.69|3101.9|3094.2|3099.24|3091.54|34
1644527840000|2022-02-10 21:17:20|3099.4|3091.7|3100.63|3092.93|3100.69|3092.99|3098.51|3090.81|38
1644527850000|2022-02-10 21:17:30|3100.58|3092.88|3102.11|3094.41|3102.37|3094.67|3100.43|3092.73|38
1644527860000|2022-02-10 21:17:40|3102.13|3094.43|3102.82|3095.12|3103.35|3095.65|3101.47|3093.77|33
1644527870000|2022-02-10 21:17:50|3102.8|3095.1|3102.4|3094.7|3103.39|3095.69|3101.87|3094.17|35
1644527880000|2022-02-10 21:18:00|3102.41|3094.71|3104.63|3096.93|3104.78|3097.08|3102.41|3094.71|31
1644527890000|2022-02-10 21:18:10|3104.67|3096.97|3105.4|3097.7|3105.4|3097.7|3104.57|3096.87|32
1644527900000|2022-02-10 21:18:20|3105.45|3097.75|3105.74|3098.04|3105.78|3098.08|3105.25|3097.55|35
1644527910000|2022-02-10 21:18:30|3105.66|3097.96|3107.21|3099.51|3107.21|3099.51|3105.63|3097.93|35
1644527920000|2022-02-10 21:18:40|3107.02|3099.32|3107.99|3100.29|3108.4|3100.7|3107.02|3099.32|37
1644527930000|2022-02-10 21:18:50|3107.98|3100.28|3107.29|3099.59|3108.38|3100.68|3107.29|3099.59|33
1644527940000|2022-02-10 21:19:00|3107.46|3099.76|3108.27|3100.57|3108.27|3100.57|3107|3099.3|29
1644527950000|2022-02-10 21:19:10|3108.26|3100.56|3106.47|3098.77|3108.27|3100.57|3106.38|3098.68|37
1644527960000|2022-02-10 21:19:20|3106.37|3098.67|3106.42|3098.72|3106.62|3098.92|3106.25|3098.55|38
1644527970000|2022-02-10 21:19:30|3106.59|3098.89|3108.75|3101.05|3108.75|3101.05|3106.39|3098.69|37
1644527980000|2022-02-10 21:19:40|3109.07|3101.37|3109.74|3102.04|3109.84|3102.14|3108.68|3100.98|33
1644527990000|2022-02-10 21:19:50|3109.5|3101.8|3109.95|3102.25|3110.88|3103.18|3108.97|3101.27|38
1644528000000|2022-02-10 21:20:00|3109.99|3102.29|3108.96|3101.26|3110.15|3102.45|3108.59|3100.89|38
1644528010000|2022-02-10 21:20:10|3108.98|3101.28|3110.9|3103.2|3110.9|3103.2|3108.98|3101.28|34
1644528020000|2022-02-10 21:20:20|3110.79|3103.09|3110.71|3103.01|3111.04|3103.34|3110.39|3102.69|32
1644528030000|2022-02-10 21:20:30|3110.72|3103.02|3112.66|3104.96|3112.69|3104.99|3110.45|3102.75|35
1644528040000|2022-02-10 21:20:40|3112.62|3104.92|3114.55|3106.85|3114.55|3106.85|3112.6|3104.9|36
1644528050000|2022-02-10 21:20:50|3114.6|3106.9|3115.73|3108.03|3115.73|3108.03|3114.14|3106.44|36
1644528060000|2022-02-10 21:21:00|3115.49|3107.79|3117.47|3109.77|3117.47|3109.77|3115.49|3107.79|38
1644528070000|2022-02-10 21:21:10|3117.53|3109.83|3118.96|3111.26|3119.55|3111.85|3117.53|3109.83|34
1644528080000|2022-02-10 21:21:20|3118.98|3111.28|3118.77|3111.07|3118.98|3111.28|3118.25|3110.55|33
1644528090000|2022-02-10 21:21:30|3118.79|3111.09|3117.85|3110.15|3118.95|3111.25|3117.81|3110.11|24
1644528100000|2022-02-10 21:21:40|3117.84|3110.14|3119.06|3111.36|3119.38|3111.68|3117.84|3110.14|34
1644528110000|2022-02-10 21:21:50|3119.08|3111.38|3120.25|3112.55|3120.48|3112.78|3118.93|3111.23|35
1644528120000|2022-02-10 21:22:00|3120.07|3112.37|3122.75|3115.05|3122.92|3115.22|3119.92|3112.22|35
1644528130000|2022-02-10 21:22:10|3122.3|3114.6|3121.5|3113.8|3122.96|3115.26|3121.44|3113.74|36
1644528140000|2022-02-10 21:22:20|3121.49|3113.79|3122.97|3115.27|3122.97|3115.27|3121.49|3113.79|36
1644528150000|2022-02-10 21:22:30|3122.95|3115.25|3124.88|3117.18|3125.31|3117.61|3122.95|3115.25|37
1644528160000|2022-02-10 21:22:40|3124.75|3117.05|3123.94|3116.24|3125.22|3117.52|3123.94|3116.24|38
1644528170000|2022-02-10 21:22:50|3124.15|3116.45|3123.8|3116.1|3124.42|3116.72|3123.09|3115.39|35
1644528180000|2022-02-10 21:23:00|3123.52|3115.82|3125.03|3117.33|3125.05|3117.35|3123.52|3115.82|37
1644528190000|2022-02-10 21:23:10|3124.95|3117.25|3125.76|3118.06|3126.13|3118.43|3124.54|3116.84|37
1644528200000|2022-02-10 21:23:20|3125.15|3117.45|3123.85|3116.15|3125.81|3118.11|3123.79|3116.09|38
1644528210000|2022-02-10 21:23:30|3123.77|3116.07|3123.2|3115.5|3123.91|3116.21|3122.74|3115.04|33
1644528220000|2022-02-10 21:23:40|3123.21|3115.51|3123.39|3115.69|3124.21|3116.51|3123.2|3115.5|28
1644528230000|2022-02-10 21:23:50|3123.53|3115.83|3124.39|3116.69|3124.39|3116.69|3123.07|3115.37|34
1644528240000|2022-02-10 21:24:00|3124.44|3116.74|3124.49|3116.79|3124.49|3116.79|3124.02|3116.32|23
1644528250000|2022-02-10 21:24:10|3124.5|3116.8|3125.94|3118.24|3125.94|3118.24|3124.5|3116.8|32
1644528260000|2022-02-10 21:24:20|3125.98|3118.28|3125.44|3117.74|3126.09|3118.39|3125.25|3117.55|37
1644528270000|2022-02-10 21:24:30|3125.31|3117.61|3124.39|3116.69|3125.57|3117.87|3124.39|3116.69|33
1644528280000|2022-02-10 21:24:40|3124.26|3116.56|3124.65|3116.95|3124.68|3116.98|3124.18|3116.48|37
1644528290000|2022-02-10 21:24:50|3124.56|3116.86|3123.89|3116.19|3124.63|3116.93|3123.89|3116.19|29
1644528300000|2022-02-10 21:25:00|3124.07|3116.37|3125.11|3117.41|3126.66|3118.96|3123.98|3116.28|36
1644528310000|2022-02-10 21:25:10|3125.05|3117.35|3125.28|3117.58|3126.42|3118.72|3124.87|3117.17|39
1644528320000|2022-02-10 21:25:20|3125.18|3117.48|3124.99|3117.29|3125.52|3117.82|3124.65|3116.95|36
1644528330000|2022-02-10 21:25:30|3125.01|3117.31|3124.66|3116.96|3125.03|3117.33|3124.5|3116.8|34
1644528340000|2022-02-10 21:25:40|3124.67|3116.97|3126.39|3118.69|3126.39|3118.69|3124.67|3116.97|24
1644528350000|2022-02-10 21:25:50|3126.4|3118.7|3127.32|3119.62|3127.53|3119.83|3126.4|3118.7|32
1644528360000|2022-02-10 21:26:00|3127.36|3119.66|3129.74|3122.04|3129.74|3122.04|3127.19|3119.49|37
1644528370000|2022-02-10 21:26:10|3130.62|3122.92|3130.48|3122.78|3132.01|3124.31|3130.13|3122.43|31
1644528380000|2022-02-10 21:26:20|3130.66|3122.96|3128.81|3121.11|3130.92|3123.22|3128.61|3120.91|32
1644528390000|2022-02-10 21:26:30|3128.63|3120.93|3128.92|3121.22|3129.2|3121.5|3128.31|3120.61|31
1644528400000|2022-02-10 21:26:40|3128.93|3121.23|3129.8|3122.1|3129.81|3122.11|3128.8|3121.1|35
1644528410000|2022-02-10 21:26:50|3129.76|3122.06|3130.61|3122.91|3131.18|3123.48|3129.68|3121.98|37
1644528420000|2022-02-10 21:27:00|3130.52|3122.82|3131.24|3123.54|3131.36|3123.66|3130.43|3122.73|31
1644528430000|2022-02-10 21:27:10|3131.16|3123.46|3131.33|3123.63|3131.45|3123.75|3131.04|3123.34|31
1644528440000|2022-02-10 21:27:20|3131.48|3123.78|3133.61|3125.91|3133.61|3125.91|3131.48|3123.78|36
1644528450000|2022-02-10 21:27:30|3133.62|3125.92|3133.58|3125.88|3133.89|3126.19|3133.57|3125.87|26
1644528460000|2022-02-10 21:27:40|3133.57|3125.87|3133.82|3126.12|3133.96|3126.26|3133.57|3125.87|24
1644528470000|2022-02-10 21:27:50|3133.95|3126.25|3131.53|3123.83|3133.95|3126.25|3131.32|3123.62|37
1644528480000|2022-02-10 21:28:00|3131.49|3123.79|3130.97|3123.27|3131.5|3123.8|3130.97|3123.27|31
1644528490000|2022-02-10 21:28:10|3130.98|3123.28|3132.18|3124.48|3132.21|3124.51|3130.6|3122.9|37
1644528500000|2022-02-10 21:28:20|3132.05|3124.35|3131.68|3123.98|3132.35|3124.65|3131.64|3123.94|36
1644528510000|2022-02-10 21:28:30|3131.77|3124.07|3133.17|3125.47|3133.17|3125.47|3131.65|3123.95|37
1644528520000|2022-02-10 21:28:40|3133.01|3125.31|3134.52|3126.82|3134.77|3127.07|3133.01|3125.31|27
1644528530000|2022-02-10 21:28:50|3134.63|3126.93|3134.63|3126.93|3134.67|3126.97|3133.87|3126.17|26
1644528540000|2022-02-10 21:29:00|3134.65|3126.95|3133.17|3125.47|3134.88|3127.18|3133.06|3125.36|35
1644528550000|2022-02-10 21:29:10|3132.66|3124.96|3132.47|3124.77|3133.49|3125.79|3132.47|3124.77|33
1644528560000|2022-02-10 21:29:20|3132.42|3124.72|3130.59|3122.89|3132.44|3124.74|3130.46|3122.76|36
1644528570000|2022-02-10 21:29:30|3130.57|3122.87|3133.12|3125.42|3133.12|3125.42|3130.51|3122.81|34
1644528580000|2022-02-10 21:29:40|3133.16|3125.46|3132.74|3125.04|3133.16|3125.46|3132.48|3124.78|29
1644528590000|2022-02-10 21:29:50|3132.73|3125.03|3131.73|3124.03|3132.73|3125.03|3131.42|3123.72|33
1644528600000|2022-02-10 21:30:00|3131.84|3124.14|3134.97|3127.27|3134.97|3127.27|3131.84|3124.14|32
1644528610000|2022-02-10 21:30:10|3135|3127.3|3133.25|3125.55|3135.24|3127.54|3132.85|3125.15|35
1644528620000|2022-02-10 21:30:20|3133.15|3125.45|3131.62|3123.92|3133.19|3125.49|3131.62|3123.92|32
1644528630000|2022-02-10 21:30:30|3131.78|3124.08|3131.21|3123.51|3132.05|3124.35|3131.08|3123.38|32
1644528640000|2022-02-10 21:30:40|3131.1|3123.4|3131.35|3123.65|3131.58|3123.88|3130.47|3122.77|33
1644528650000|2022-02-10 21:30:50|3131.52|3123.82|3133.24|3125.54|3133.4|3125.7|3131.52|3123.82|35
1644528660000|2022-02-10 21:31:00|3133.2|3125.5|3132.64|3124.94|3133.2|3125.5|3132.62|3124.92|34
1644528670000|2022-02-10 21:31:10|3132.2|3124.5|3131.02|3123.32|3132.2|3124.5|3131.02|3123.32|34
1644528680000|2022-02-10 21:31:20|3130.88|3123.18|3129.87|3122.17|3130.99|3123.29|3129.86|3122.16|36
1644528690000|2022-02-10 21:31:30|3129.88|3122.18|3127.56|3119.86|3129.88|3122.18|3127.51|3119.81|39
1644528700000|2022-02-10 21:31:40|3127.63|3119.93|3128.62|3120.92|3128.68|3120.98|3127.24|3119.54|34
1644528710000|2022-02-10 21:31:50|3128.69|3120.99|3129.63|3121.93|3129.78|3122.08|3128.69|3120.99|33
1644528720000|2022-02-10 21:32:00|3129.66|3121.96|3129.05|3121.35|3130.02|3122.32|3128.92|3121.22|33
1644528730000|2022-02-10 21:32:10|3129.06|3121.36|3128.5|3120.8|3129.06|3121.36|3127.89|3120.19|35
1644528740000|2022-02-10 21:32:20|3128.57|3120.87|3128.36|3120.66|3128.64|3120.94|3128.31|3120.61|28
1644528750000|2022-02-10 21:32:30|3128.4|3120.7|3131.46|3123.76|3131.58|3123.88|3128.38|3120.68|30
1644528760000|2022-02-10 21:32:40|3131.56|3123.86|3131.48|3123.78|3131.56|3123.86|3131.06|3123.36|32
1644528770000|2022-02-10 21:32:50|3132.01|3124.31|3131.41|3123.71|3132.34|3124.64|3130.2|3122.5|32
1644528780000|2022-02-10 21:33:00|3131.37|3123.67|3134.52|3126.82|3134.58|3126.88|3130.7|3123|34
1644528790000|2022-02-10 21:33:10|3134.41|3126.71|3134.21|3126.51|3134.74|3127.04|3133.46|3125.76|35
1644528800000|2022-02-10 21:33:20|3134.15|3126.45|3134.92|3127.22|3135.01|3127.31|3133.96|3126.26|33
1644528810000|2022-02-10 21:33:30|3134.86|3127.16|3135.29|3127.59|3135.59|3127.89|3134.81|3127.11|26
1644528820000|2022-02-10 21:33:40|3135.27|3127.57|3135.12|3127.42|3135.42|3127.72|3134.97|3127.27|32
1644528830000|2022-02-10 21:33:50|3135.1|3127.4|3134.25|3126.55|3135.18|3127.48|3134.21|3126.51|33
1644528840000|2022-02-10 21:34:00|3134.26|3126.56|3136.44|3128.74|3137.02|3129.32|3134.14|3126.44|35
1644528850000|2022-02-10 21:34:10|3136.4|3128.7|3136.86|3129.16|3137.05|3129.35|3135.61|3127.91|36
1644528860000|2022-02-10 21:34:20|3137|3129.3|3136.87|3129.17|3137.14|3129.44|3136.68|3128.98|33
1644528870000|2022-02-10 21:34:30|3136.84|3129.14|3136.34|3128.64|3137.43|3129.73|3136.29|3128.59|35
1644528880000|2022-02-10 21:34:40|3136.37|3128.67|3134.83|3127.13|3136.53|3128.83|3134.63|3126.93|26
1644528890000|2022-02-10 21:34:50|3134.73|3127.03|3133.19|3125.49|3134.73|3127.03|3132.48|3124.78|35
1644528900000|2022-02-10 21:35:00|3133.15|3125.45|3133.16|3125.46|3134.36|3126.66|3133.11|3125.41|37
1644528910000|2022-02-10 21:35:10|3132.95|3125.25|3132.33|3124.63|3132.95|3125.25|3132.24|3124.54|31
1644528920000|2022-02-10 21:35:20|3132.26|3124.56|3132.29|3124.59|3132.82|3125.12|3131.89|3124.19|33
1644528930000|2022-02-10 21:35:30|3132.28|3124.58|3132.65|3124.95|3132.66|3124.96|3131.41|3123.71|37
1644528940000|2022-02-10 21:35:40|3132.67|3124.97|3132.42|3124.72|3132.67|3124.97|3132.35|3124.65|33
1644528950000|2022-02-10 21:35:50|3132.44|3124.74|3131.46|3123.76|3132.48|3124.78|3131.46|3123.76|36
1644528960000|2022-02-10 21:36:00|3131.58|3123.88|3132.73|3125.03|3132.73|3125.03|3131.33|3123.63|32
1644528970000|2022-02-10 21:36:10|3132.62|3124.92|3131.74|3124.04|3133.04|3125.34|3131.68|3123.98|35
1644528980000|2022-02-10 21:36:20|3131.68|3123.98|3131.05|3123.35|3131.68|3123.98|3131.04|3123.34|30
1644528990000|2022-02-10 21:36:30|3131.04|3123.34|3129.91|3122.21|3131.36|3123.66|3129.91|3122.21|26
1644529000000|2022-02-10 21:36:40|3129.95|3122.25|3129.06|3121.36|3130.3|3122.6|3129.06|3121.36|35
1644529010000|2022-02-10 21:36:50|3129.19|3121.49|3128.66|3120.96|3129.53|3121.83|3128.64|3120.94|35
1644529020000|2022-02-10 21:37:00|3128.61|3120.91|3128.04|3120.34|3128.66|3120.96|3127.45|3119.75|37
1644529030000|2022-02-10 21:37:10|3128.07|3120.37|3128.01|3120.31|3128.35|3120.65|3127.82|3120.12|29
1644529040000|2022-02-10 21:37:20|3127.89|3120.19|3128.7|3121|3128.7|3121|3127.81|3120.11|32
1644529050000|2022-02-10 21:37:30|3128.72|3121.02|3126.61|3118.91|3129|3121.3|3126.61|3118.91|36
1644529060000|2022-02-10 21:37:40|3126.37|3118.67|3123.38|3115.68|3126.37|3118.67|3122.75|3115.05|40
1644529070000|2022-02-10 21:37:50|3123.3|3115.6|3125.37|3117.67|3125.37|3117.67|3123.15|3115.45|38
1644529080000|2022-02-10 21:38:00|3125.58|3117.88|3126.91|3119.21|3126.96|3119.26|3125.58|3117.88|30
1644529090000|2022-02-10 21:38:10|3126.92|3119.22|3128.98|3121.28|3128.98|3121.28|3126.92|3119.22|32
1644529100000|2022-02-10 21:38:20|3128.92|3121.22|3128.8|3121.1|3129.17|3121.47|3128.79|3121.09|34
1644529110000|2022-02-10 21:38:30|3128.83|3121.13|3128.64|3120.94|3128.98|3121.28|3128.28|3120.58|33
1644529120000|2022-02-10 21:38:40|3128.63|3120.93|3129.23|3121.53|3129.52|3121.82|3128.08|3120.38|29
1644529130000|2022-02-10 21:38:50|3129.22|3121.52|3128.85|3121.15|3129.37|3121.67|3128.58|3120.88|32
1644529140000|2022-02-10 21:39:00|3128.87|3121.17|3128.59|3120.89|3128.87|3121.17|3128.2|3120.5|20
1644529150000|2022-02-10 21:39:10|3128.52|3120.82|3128.79|3121.09|3128.9|3121.2|3128.48|3120.78|18
1644529160000|2022-02-10 21:39:20|3128.78|3121.08|3129.23|3121.53|3129.76|3122.06|3128.46|3120.76|33
1644529170000|2022-02-10 21:39:30|3129.33|3121.63|3127.89|3120.19|3129.41|3121.71|3127.89|3120.19|31
1644529180000|2022-02-10 21:39:40|3127.97|3120.27|3126.81|3119.11|3127.97|3120.27|3126.81|3119.11|33
1644529190000|2022-02-10 21:39:50|3126.8|3119.1|3127.37|3119.67|3127.37|3119.67|3126.31|3118.61|34
1644529200000|2022-02-10 21:40:00|3127.31|3119.61|3127.83|3120.13|3127.83|3120.13|3127.08|3119.38|32
1644529210000|2022-02-10 21:40:10|3128.32|3120.62|3128.33|3120.63|3128.94|3121.24|3127.89|3120.19|37
1644529220000|2022-02-10 21:40:20|3128.36|3120.66|3129.28|3121.58|3129.72|3122.02|3128.05|3120.35|27
1644529230000|2022-02-10 21:40:30|3129.25|3121.55|3129.35|3121.65|3129.48|3121.78|3128.95|3121.25|31
1644529240000|2022-02-10 21:40:40|3129.3|3121.6|3129.84|3122.14|3130.05|3122.35|3129.25|3121.55|35
1644529250000|2022-02-10 21:40:50|3129.94|3122.24|3130.38|3122.68|3130.59|3122.89|3129.72|3122.02|33
1644529260000|2022-02-10 21:41:00|3130.46|3122.76|3130.85|3123.15|3131.42|3123.72|3130.45|3122.75|37
1644529270000|2022-02-10 21:41:10|3130.86|3123.16|3130.79|3123.09|3131.57|3123.87|3130.75|3123.05|34
1644529280000|2022-02-10 21:41:20|3130.8|3123.1|3129.8|3122.1|3130.86|3123.16|3129.8|3122.1|20
1644529290000|2022-02-10 21:41:30|3129.81|3122.11|3129.29|3121.59|3129.81|3122.11|3128.26|3120.56|34
1644529300000|2022-02-10 21:41:40|3129.1|3121.4|3129.31|3121.61|3129.63|3121.93|3128.97|3121.27|29
1644529310000|2022-02-10 21:41:50|3129.27|3121.57|3129.38|3121.68|3129.62|3121.92|3129.27|3121.57|28
1644529320000|2022-02-10 21:42:00|3129.39|3121.69|3129.01|3121.31|3129.67|3121.97|3129.01|3121.31|30
1644529330000|2022-02-10 21:42:10|3129.05|3121.35|3128.01|3120.31|3129.31|3121.61|3127.87|3120.17|28
1644529340000|2022-02-10 21:42:20|3127.95|3120.25|3128.61|3120.91|3128.74|3121.04|3127.95|3120.25|25
1644529350000|2022-02-10 21:42:30|3128.62|3120.92|3128.61|3120.91|3128.76|3121.06|3128.58|3120.88|23
1644529360000|2022-02-10 21:42:40|3128.62|3120.92|3130.94|3123.24|3131.07|3123.37|3128.59|3120.89|32
1644529370000|2022-02-10 21:42:50|3131.14|3123.44|3129.72|3122.02|3131.25|3123.55|3129.65|3121.95|40
1644529380000|2022-02-10 21:43:00|3129.71|3122.01|3129.12|3121.42|3129.71|3122.01|3128.99|3121.29|34
1644529390000|2022-02-10 21:43:10|3129.11|3121.41|3129.89|3122.19|3129.97|3122.27|3129.01|3121.31|32
1644529400000|2022-02-10 21:43:20|3129.9|3122.2|3129.64|3121.94|3129.92|3122.22|3129.61|3121.91|32
1644529410000|2022-02-10 21:43:30|3129.71|3122.01|3129.08|3121.38|3129.72|3122.02|3129.05|3121.35|33
1644529420000|2022-02-10 21:43:40|3129.09|3121.39|3130.74|3123.04|3130.95|3123.25|3129.09|3121.39|34
1644529430000|2022-02-10 21:43:50|3130.78|3123.08|3129.75|3122.05|3130.78|3123.08|3129.75|3122.05|37
1644529440000|2022-02-10 21:44:00|3129.73|3122.03|3129.96|3122.26|3130.04|3122.34|3129.73|3122.03|34
1644529450000|2022-02-10 21:44:10|3129.89|3122.19|3129.31|3121.61|3129.97|3122.27|3129.21|3121.51|33
1644529460000|2022-02-10 21:44:20|3129.32|3121.62|3129.94|3122.24|3130.26|3122.56|3129.17|3121.47|31
1644529470000|2022-02-10 21:44:30|3130.02|3122.32|3128.9|3121.2|3130.18|3122.48|3128.88|3121.18|34
1644529480000|2022-02-10 21:44:40|3128.89|3121.19|3128.76|3121.06|3128.89|3121.19|3127.97|3120.27|31
1644529490000|2022-02-10 21:44:50|3128.77|3121.07|3128.82|3121.12|3128.89|3121.19|3128.55|3120.85|27
1644529500000|2022-02-10 21:45:00|3128.87|3121.17|3131.6|3123.9|3132.15|3124.45|3128.87|3121.17|37
1644529510000|2022-02-10 21:45:10|3131.61|3123.91|3131.67|3123.97|3131.87|3124.17|3131.36|3123.66|31
1644529520000|2022-02-10 21:45:20|3131.49|3123.79|3131.91|3124.21|3132.37|3124.67|3130.85|3123.15|34
1644529530000|2022-02-10 21:45:30|3131.78|3124.08|3132.47|3124.77|3132.47|3124.77|3131.7|3124|32
1644529540000|2022-02-10 21:45:40|3132.23|3124.53|3133.23|3125.53|3133.9|3126.2|3132.07|3124.37|34
1644529550000|2022-02-10 21:45:50|3133.22|3125.52|3132.69|3124.99|3134.6|3126.9|3132.69|3124.99|38
1644529560000|2022-02-10 21:46:00|3132.58|3124.88|3129.08|3121.38|3132.68|3124.98|3129.08|3121.38|38
1644529570000|2022-02-10 21:46:10|3129.47|3121.77|3128.44|3120.74|3129.51|3121.81|3128|3120.3|35
1644529580000|2022-02-10 21:46:20|3128.41|3120.71|3129.4|3121.7|3130.03|3122.33|3128.16|3120.46|38
1644529590000|2022-02-10 21:46:30|3129.1|3121.4|3130.19|3122.49|3130.35|3122.65|3129.04|3121.34|32
1644529600000|2022-02-10 21:46:40|3130.43|3122.73|3130.88|3123.18|3131.26|3123.56|3130.21|3122.51|35
1644529610000|2022-02-10 21:46:50|3130.85|3123.15|3129.29|3121.59|3130.85|3123.15|3129.29|3121.59|33
1644529620000|2022-02-10 21:47:00|3129.41|3121.71|3129.7|3122|3129.86|3122.16|3128.76|3121.06|35
1644529630000|2022-02-10 21:47:10|3129.61|3121.91|3125.3|3117.6|3129.98|3122.28|3125.23|3117.53|32
1644529640000|2022-02-10 21:47:20|3125.33|3117.63|3126.84|3119.14|3126.84|3119.14|3125.32|3117.62|35
1644529650000|2022-02-10 21:47:30|3126.82|3119.12|3126.69|3118.99|3127.25|3119.55|3126.05|3118.35|39
1644529660000|2022-02-10 21:47:40|3126.87|3119.17|3127.99|3120.29|3128.07|3120.37|3126.63|3118.93|33
1644529670000|2022-02-10 21:47:50|3127.58|3119.88|3125.38|3117.68|3128.44|3120.74|3125.38|3117.68|32
1644529680000|2022-02-10 21:48:00|3125.12|3117.42|3124.4|3116.7|3126.17|3118.47|3124.4|3116.7|37
1644529690000|2022-02-10 21:48:10|3124.41|3116.71|3123.24|3115.54|3124.42|3116.72|3122.63|3114.93|38
1644529700000|2022-02-10 21:48:20|3123.21|3115.51|3124.06|3116.36|3124.66|3116.96|3123.02|3115.32|37
1644529710000|2022-02-10 21:48:30|3124.23|3116.53|3123.74|3116.04|3124.98|3117.28|3123.73|3116.03|35
1644529720000|2022-02-10 21:48:40|3123.77|3116.07|3121.68|3113.98|3123.83|3116.13|3121.68|3113.98|33
1644529730000|2022-02-10 21:48:50|3121.46|3113.76|3120.83|3113.13|3121.46|3113.76|3120.55|3112.85|36
1644529740000|2022-02-10 21:49:00|3120.84|3113.14|3121.78|3114.08|3121.91|3114.21|3120.46|3112.76|35
1644529750000|2022-02-10 21:49:10|3121.81|3114.11|3122.9|3115.2|3122.95|3115.25|3121.33|3113.63|36
1644529760000|2022-02-10 21:49:20|3122.86|3115.16|3122.15|3114.45|3123.22|3115.52|3122.13|3114.43|39
1644529770000|2022-02-10 21:49:30|3122.16|3114.46|3122.91|3115.21|3123.45|3115.75|3121.71|3114.01|33
1644529780000|2022-02-10 21:49:40|3122.86|3115.16|3122.67|3114.97|3123.07|3115.37|3122.42|3114.72|32
1644529790000|2022-02-10 21:49:50|3122.51|3114.81|3121.71|3114.01|3122.51|3114.81|3121.66|3113.96|32
1644529800000|2022-02-10 21:50:00|3121.6|3113.9|3121.93|3114.23|3122.88|3115.18|3121.6|3113.9|39
1644529810000|2022-02-10 21:50:10|3121.98|3114.28|3121.27|3113.57|3122.46|3114.76|3121.27|3113.57|33
1644529820000|2022-02-10 21:50:20|3121.15|3113.45|3119.42|3111.72|3121.15|3113.45|3118.26|3110.56|39
1644529830000|2022-02-10 21:50:30|3119.29|3111.59|3120.09|3112.39|3120.18|3112.48|3118.72|3111.02|37
1644529840000|2022-02-10 21:50:40|3120.08|3112.38|3118.17|3110.47|3120.13|3112.43|3118.14|3110.44|38
1644529850000|2022-02-10 21:50:50|3118.23|3110.53|3117.97|3110.27|3118.43|3110.73|3117.12|3109.42|34
1644529860000|2022-02-10 21:51:00|3117.95|3110.25|3117.82|3110.12|3118.69|3110.99|3117.82|3110.12|39
1644529870000|2022-02-10 21:51:10|3117.98|3110.28|3119.68|3111.98|3119.95|3112.25|3117.72|3110.02|36
1644529880000|2022-02-10 21:51:20|3119.63|3111.93|3119.59|3111.89|3119.64|3111.94|3118.82|3111.12|37
1644529890000|2022-02-10 21:51:30|3119.7|3112|3119.36|3111.66|3120.61|3112.91|3119.36|3111.66|35
1644529900000|2022-02-10 21:51:40|3119.55|3111.85|3119.3|3111.6|3119.87|3112.17|3119.27|3111.57|37
1644529910000|2022-02-10 21:51:50|3119.41|3111.71|3117.66|3109.96|3119.41|3111.71|3117.2|3109.5|35
1644529920000|2022-02-10 21:52:00|3117.65|3109.95|3116.53|3108.83|3118.05|3110.35|3116.07|3108.37|38
1644529930000|2022-02-10 21:52:10|3116.52|3108.82|3118.73|3111.03|3118.73|3111.03|3116.52|3108.82|34
1644529940000|2022-02-10 21:52:20|3118.71|3111.01|3119.95|3112.25|3121.08|3113.38|3118.7|3111|37
1644529950000|2022-02-10 21:52:30|3119.88|3112.18|3122.01|3114.31|3122.01|3114.31|3119.68|3111.98|39
1644529960000|2022-02-10 21:52:40|3121.97|3114.27|3121.66|3113.96|3122.36|3114.66|3121.66|3113.96|30
1644529970000|2022-02-10 21:52:50|3121.69|3113.99|3121.31|3113.61|3122.12|3114.42|3121.3|3113.6|34
1644529980000|2022-02-10 21:53:00|3121.29|3113.59|3122.28|3114.58|3122.39|3114.69|3121.27|3113.57|35
1644529990000|2022-02-10 21:53:10|3122.35|3114.65|3122.62|3114.92|3123.58|3115.88|3122.19|3114.49|38
1644530000000|2022-02-10 21:53:20|3122.34|3114.64|3120.72|3113.02|3122.47|3114.77|3120.72|3113.02|35
1644530010000|2022-02-10 21:53:30|3120.62|3112.92|3119.5|3111.8|3120.84|3113.14|3118.94|3111.24|39
1644530020000|2022-02-10 21:53:40|3119.57|3111.87|3119.11|3111.41|3119.84|3112.14|3119.1|3111.4|31
1644530030000|2022-02-10 21:53:50|3118.93|3111.23|3118.84|3111.14|3119.18|3111.48|3118.84|3111.14|36
1644530040000|2022-02-10 21:54:00|3118.85|3111.15|3120.29|3112.59|3120.29|3112.59|3118.8|3111.1|34
1644530050000|2022-02-10 21:54:10|3120.25|3112.55|3118.75|3111.05|3120.46|3112.76|3118.75|3111.05|31
1644530060000|2022-02-10 21:54:20|3118.74|3111.04|3118.74|3111.04|3118.8|3111.1|3117.9|3110.2|33
1644530070000|2022-02-10 21:54:30|3118.79|3111.09|3114.65|3106.95|3120.62|3112.92|3112.93|3105.23|39
1644530080000|2022-02-10 21:54:40|3114.23|3106.53|3115.39|3107.69|3115.39|3107.69|3112.82|3105.12|40
1644530090000|2022-02-10 21:54:50|3115.41|3107.71|3117.17|3109.47|3117.46|3109.76|3114.99|3107.29|40
1644530100000|2022-02-10 21:55:00|3117.22|3109.52|3118.78|3111.08|3119.63|3111.93|3116.85|3109.15|37
1644530110000|2022-02-10 21:55:10|3118.63|3110.93|3122.72|3115.02|3122.87|3115.17|3118.63|3110.93|38
1644530120000|2022-02-10 21:55:20|3122.8|3115.1|3123.31|3115.61|3123.72|3116.02|3122.68|3114.98|33
1644530130000|2022-02-10 21:55:30|3123.21|3115.51|3121.53|3113.83|3124.13|3116.43|3121.53|3113.83|27
1644530140000|2022-02-10 21:55:40|3121.03|3113.33|3120.54|3112.84|3121.3|3113.6|3119.11|3111.41|38
1644530150000|2022-02-10 21:55:50|3120.5|3112.8|3120.29|3112.59|3120.71|3113.01|3119.72|3112.02|35
1644530160000|2022-02-10 21:56:00|3120.27|3112.57|3119.73|3112.03|3120.39|3112.69|3119.63|3111.93|37
1644530170000|2022-02-10 21:56:10|3119.57|3111.87|3117.69|3109.99|3120.54|3112.84|3117.62|3109.92|39
1644530180000|2022-02-10 21:56:20|3117.4|3109.7|3116.77|3109.07|3118.58|3110.88|3116.64|3108.94|38
1644530190000|2022-02-10 21:56:30|3116.76|3109.06|3115.69|3107.99|3116.76|3109.06|3115.21|3107.51|39
1644530200000|2022-02-10 21:56:40|3115.75|3108.05|3116.05|3108.35|3116.46|3108.76|3115.01|3107.31|38
1644530210000|2022-02-10 21:56:50|3116.09|3108.39|3115.25|3107.55|3117.33|3109.63|3115.18|3107.48|34
1644530220000|2022-02-10 21:57:00|3115.18|3107.48|3115.81|3108.11|3116.33|3108.63|3114.91|3107.21|34
1644530230000|2022-02-10 21:57:10|3115.96|3108.26|3115.1|3107.4|3116.47|3108.77|3114.66|3106.96|39
1644530240000|2022-02-10 21:57:20|3115.12|3107.42|3114.45|3106.75|3115.12|3107.42|3114.41|3106.71|28
1644530250000|2022-02-10 21:57:30|3114.44|3106.74|3115.5|3107.8|3115.65|3107.95|3114.36|3106.66|29
1644530260000|2022-02-10 21:57:40|3115.58|3107.88|3116.83|3109.13|3117.31|3109.61|3115.24|3107.54|34
1644530270000|2022-02-10 21:57:50|3116.84|3109.14|3115.76|3108.06|3117.45|3109.75|3115.76|3108.06|31
1644530280000|2022-02-10 21:58:00|3115.74|3108.04|3117.42|3109.72|3117.42|3109.72|3115.2|3107.5|36
1644530290000|2022-02-10 21:58:10|3117.46|3109.76|3115.56|3107.86|3117.98|3110.28|3115.3|3107.6|40
1644530300000|2022-02-10 21:58:20|3115.57|3107.87|3116.68|3108.98|3116.95|3109.25|3115.31|3107.61|38
1644530310000|2022-02-10 21:58:30|3116.65|3108.95|3115.73|3108.03|3116.69|3108.99|3115.73|3108.03|31
1644530320000|2022-02-10 21:58:40|3115.93|3108.23|3116.06|3108.36|3116.82|3109.12|3115.53|3107.83|37
1644530330000|2022-02-10 21:58:50|3116.07|3108.37|3115.74|3108.04|3116.72|3109.02|3115.74|3108.04|34
1644530340000|2022-02-10 21:59:00|3115.76|3108.06|3115.22|3107.52|3115.84|3108.14|3114.77|3107.07|37
1644530350000|2022-02-10 21:59:10|3115.33|3107.63|3115.89|3108.19|3116.43|3108.73|3115.2|3107.5|34
1644530360000|2022-02-10 21:59:20|3115.73|3108.03|3117.6|3109.9|3117.6|3109.9|3115.68|3107.98|37
1644530370000|2022-02-10 21:59:30|3117.31|3109.61|3119.03|3111.33|3119.13|3111.43|3117.31|3109.61|38
1644530380000|2022-02-10 21:59:40|3119.06|3111.36|3119.27|3111.57|3119.39|3111.69|3118.7|3111|38
1644530390000|2022-02-10 21:59:50|3119.17|3111.47|3120.33|3112.63|3120.33|3112.63|3119.12|3111.42|32
1644530400000|2022-02-10 22:00:00|3120.32|3112.62|3121.1|3113.4|3121.21|3113.51|3120.32|3112.62|26
1644530410000|2022-02-10 22:00:10|3121.07|3113.37|3122.17|3114.47|3122.18|3114.48|3120.43|3112.73|32
1644530420000|2022-02-10 22:00:20|3122.2|3114.5|3124.06|3116.36|3124.06|3116.36|3122.19|3114.49|36
1644530430000|2022-02-10 22:00:30|3124.08|3116.38|3123.6|3115.9|3124.08|3116.38|3122.4|3114.7|36
1644530440000|2022-02-10 22:00:40|3123.66|3115.96|3121.81|3114.11|3123.66|3115.96|3121.81|3114.11|37
1644530450000|2022-02-10 22:00:50|3121.87|3114.17|3119.86|3112.16|3121.98|3114.28|3119.75|3112.05|36
1644530460000|2022-02-10 22:01:00|3119.68|3111.98|3117.33|3109.63|3119.78|3112.08|3117.21|3109.51|38
1644530470000|2022-02-10 22:01:10|3117.4|3109.7|3117.7|3110|3117.98|3110.28|3117.15|3109.45|36
1644530480000|2022-02-10 22:01:20|3117.72|3110.02|3117.79|3110.09|3118.08|3110.38|3117.59|3109.89|30
1644530490000|2022-02-10 22:01:30|3117.87|3110.17|3117.41|3109.71|3117.87|3110.17|3117.33|3109.63|33
1644530500000|2022-02-10 22:01:40|3117.38|3109.68|3117.97|3110.27|3118.14|3110.44|3116.57|3108.87|36
1644530510000|2022-02-10 22:01:50|3118|3110.3|3118.23|3110.53|3118.23|3110.53|3117.96|3110.26|28
1644530520000|2022-02-10 22:02:00|3118.24|3110.54|3120.61|3112.91|3120.61|3112.91|3118.18|3110.48|34
1644530530000|2022-02-10 22:02:10|3120.46|3112.76|3120.59|3112.89|3121.18|3113.48|3120.46|3112.76|32
1644530540000|2022-02-10 22:02:20|3120.64|3112.94|3119.49|3111.79|3120.7|3113|3119.49|3111.79|35
1644530550000|2022-02-10 22:02:30|3119.33|3111.63|3118.03|3110.33|3119.33|3111.63|3118.03|3110.33|36
1644530560000|2022-02-10 22:02:40|3118.04|3110.34|3117.7|3110|3118.04|3110.34|3117.6|3109.9|37
1644530570000|2022-02-10 22:02:50|3117.75|3110.05|3116.62|3108.92|3117.75|3110.05|3116.62|3108.92|38
1644530580000|2022-02-10 22:03:00|3116.52|3108.82|3115.59|3107.89|3116.63|3108.93|3115.54|3107.84|35
1644530590000|2022-02-10 22:03:10|3115.6|3107.9|3115.25|3107.55|3115.6|3107.9|3115.06|3107.36|28
1644530600000|2022-02-10 22:03:20|3115.26|3107.56|3111.41|3103.71|3115.27|3107.57|3111.41|3103.71|35
1644530610000|2022-02-10 22:03:30|3111.48|3103.78|3108.15|3100.45|3111.48|3103.78|3108.15|3100.45|38
1644530620000|2022-02-10 22:03:40|3108.32|3100.62|3110.54|3102.84|3110.54|3102.84|3108.32|3100.62|38
1644530630000|2022-02-10 22:03:50|3110.56|3102.86|3111.33|3103.63|3111.82|3104.12|3110.56|3102.86|36
1644530640000|2022-02-10 22:04:00|3111.4|3103.7|3111.9|3104.2|3112.22|3104.52|3111.4|3103.7|34
1644530650000|2022-02-10 22:04:10|3111.96|3104.26|3110.78|3103.08|3112.43|3104.73|3110.68|3102.98|38
1644530660000|2022-02-10 22:04:20|3110.74|3103.04|3111.47|3103.77|3111.47|3103.77|3110.53|3102.83|37
1644530670000|2022-02-10 22:04:30|3111.51|3103.81|3111.74|3104.04|3111.94|3104.24|3111.51|3103.81|35
1644530680000|2022-02-10 22:04:40|3111.76|3104.06|3112.63|3104.93|3112.63|3104.93|3111.74|3104.04|28
1644530690000|2022-02-10 22:04:50|3112.79|3105.09|3115.34|3107.64|3115.71|3108.01|3112.79|3105.09|38
1644530700000|2022-02-10 22:05:00|3115.38|3107.68|3118.04|3110.34|3118.04|3110.34|3115.38|3107.68|31
1644530710000|2022-02-10 22:05:10|3118.09|3110.39|3118.6|3110.9|3118.76|3111.06|3117.99|3110.29|33
1644530720000|2022-02-10 22:05:20|3118.75|3111.05|3118.6|3110.9|3118.77|3111.07|3118.38|3110.68|32
1644530730000|2022-02-10 22:05:30|3118.61|3110.91|3118.58|3110.88|3118.72|3111.02|3118.27|3110.57|26
1644530740000|2022-02-10 22:05:40|3118.59|3110.89|3118.5|3110.8|3118.67|3110.97|3118.5|3110.8|26
1644530750000|2022-02-10 22:05:50|3118.49|3110.79|3119.23|3111.53|3119.59|3111.89|3118.39|3110.69|34
1644530760000|2022-02-10 22:06:00|3119.24|3111.54|3120.36|3112.66|3120.36|3112.66|3119.24|3111.54|35
1644530770000|2022-02-10 22:06:10|3120.38|3112.68|3120.2|3112.5|3121.14|3113.44|3120.2|3112.5|38
1644530780000|2022-02-10 22:06:20|3120.22|3112.52|3122.85|3115.15|3122.9|3115.2|3120.22|3112.52|38
1644530790000|2022-02-10 22:06:30|3123.01|3115.31|3122.32|3114.62|3123.15|3115.45|3122.16|3114.46|38
1644530800000|2022-02-10 22:06:40|3122.29|3114.59|3123.56|3115.86|3123.56|3115.86|3121.53|3113.83|36
1644530810000|2022-02-10 22:06:50|3123.76|3116.06|3124.69|3116.99|3125.04|3117.34|3123.76|3116.06|34
1644530820000|2022-02-10 22:07:00|3124.64|3116.94|3123.88|3116.18|3124.76|3117.06|3123.77|3116.07|30
1644530830000|2022-02-10 22:07:10|3123.98|3116.28|3125.48|3117.78|3126.01|3118.31|3123.98|3116.28|33
1644530840000|2022-02-10 22:07:20|3125.41|3117.71|3126.09|3118.39|3126.16|3118.46|3125.41|3117.71|32
1644530850000|2022-02-10 22:07:30|3126.1|3118.4|3125.69|3117.99|3126.1|3118.4|3124.76|3117.06|31
1644530860000|2022-02-10 22:07:40|3125.7|3118|3127.77|3120.07|3128.1|3120.4|3125.56|3117.86|38
1644530870000|2022-02-10 22:07:50|3127.72|3120.02|3126.77|3119.07|3127.72|3120.02|3126.54|3118.84|34
1644530880000|2022-02-10 22:08:00|3126.72|3119.02|3127.08|3119.38|3127.38|3119.68|3126.56|3118.86|30
1644530890000|2022-02-10 22:08:10|3127.11|3119.41|3124.97|3117.27|3127.11|3119.41|3124.9|3117.2|39
1644530900000|2022-02-10 22:08:20|3124.98|3117.28|3124.98|3117.28|3125.17|3117.47|3124.88|3117.18|33
1644530910000|2022-02-10 22:08:30|3124.95|3117.25|3124.84|3117.14|3124.95|3117.25|3124.56|3116.86|33
1644530920000|2022-02-10 22:08:40|3124.8|3117.1|3125.85|3118.15|3125.85|3118.15|3124.77|3117.07|30
1644530930000|2022-02-10 22:08:50|3125.87|3118.17|3125.89|3118.19|3125.9|3118.2|3125.71|3118.01|25
1644530940000|2022-02-10 22:09:00|3125.93|3118.23|3124.67|3116.97|3125.97|3118.27|3124.63|3116.93|30
1644530950000|2022-02-10 22:09:10|3124.63|3116.93|3123.85|3116.15|3124.64|3116.94|3123.72|3116.02|28
1644530960000|2022-02-10 22:09:20|3123.87|3116.17|3124.63|3116.93|3124.63|3116.93|3123.53|3115.83|31
1644530970000|2022-02-10 22:09:30|3124.62|3116.92|3125.71|3118.01|3125.85|3118.15|3124.6|3116.9|35
1644530980000|2022-02-10 22:09:40|3125.73|3118.03|3125.78|3118.08|3125.86|3118.16|3125.67|3117.97|28
1644530990000|2022-02-10 22:09:50|3125.62|3117.92|3124.7|3117|3125.62|3117.92|3124.65|3116.95|33
1644531000000|2022-02-10 22:10:00|3124.28|3116.58|3124.5|3116.8|3124.75|3117.05|3124.15|3116.45|24
1644531010000|2022-02-10 22:10:10|3124.49|3116.79|3124.51|3116.81|3124.79|3117.09|3124.28|3116.58|29
1644531020000|2022-02-10 22:10:20|3124.5|3116.8|3123.77|3116.07|3124.84|3117.14|3123.77|3116.07|28
1644531030000|2022-02-10 22:10:30|3123.75|3116.05|3124.55|3116.85|3124.56|3116.86|3123.75|3116.05|28
1644531040000|2022-02-10 22:10:40|3124.6|3116.9|3124.45|3116.75|3124.63|3116.93|3123.77|3116.07|36
1644531050000|2022-02-10 22:10:50|3124.16|3116.46|3125.25|3117.55|3125.25|3117.55|3124.09|3116.39|33
1644531060000|2022-02-10 22:11:00|3125.21|3117.51|3124.87|3117.17|3125.84|3118.14|3124.87|3117.17|32
1644531070000|2022-02-10 22:11:10|3124.84|3117.14|3124.78|3117.08|3124.9|3117.2|3124.58|3116.88|34
1644531080000|2022-02-10 22:11:20|3124.79|3117.09|3125.7|3118|3125.79|3118.09|3124.79|3117.09|33
1644531090000|2022-02-10 22:11:30|3125.63|3117.93|3126.07|3118.37|3126.14|3118.44|3125.62|3117.92|31
1644531100000|2022-02-10 22:11:40|3126.06|3118.36|3125.79|3118.09|3126.39|3118.69|3125.46|3117.76|32
1644531110000|2022-02-10 22:11:50|3125.74|3118.04|3125.68|3117.98|3125.82|3118.12|3125.48|3117.78|23
1644531120000|2022-02-10 22:12:00|3125.69|3117.99|3125.53|3117.83|3125.74|3118.04|3125.36|3117.66|24
1644531130000|2022-02-10 22:12:10|3125.38|3117.68|3123.21|3115.51|3125.38|3117.68|3123.19|3115.49|32
1644531140000|2022-02-10 22:12:20|3123.26|3115.56|3123.35|3115.65|3123.54|3115.84|3122.99|3115.29|34
1644531150000|2022-02-10 22:12:30|3123.36|3115.66|3124.03|3116.33|3124.4|3116.7|3123.34|3115.64|29
1644531160000|2022-02-10 22:12:40|3124.27|3116.57|3124.53|3116.83|3124.65|3116.95|3124.16|3116.46|29
1644531170000|2022-02-10 22:12:50|3124.61|3116.91|3124.69|3116.99|3124.76|3117.06|3124.34|3116.64|31
1644531180000|2022-02-10 22:13:00|3124.71|3117.01|3124.35|3116.65|3124.83|3117.13|3124.35|3116.65|32
1644531190000|2022-02-10 22:13:10|3124.4|3116.7|3123.54|3115.84|3124.47|3116.77|3123.47|3115.77|31
1644531200000|2022-02-10 22:13:20|3123.55|3115.85|3123.32|3115.62|3123.57|3115.87|3123.2|3115.5|32
1644531210000|2022-02-10 22:13:30|3123.31|3115.61|3124.13|3116.43|3124.13|3116.43|3123.28|3115.58|26
1644531220000|2022-02-10 22:13:40|3124.42|3116.72|3124.92|3117.22|3125.09|3117.39|3124.37|3116.67|35
1644531230000|2022-02-10 22:13:50|3125|3117.3|3124.31|3116.61|3125|3117.3|3124.14|3116.44|37
1644531240000|2022-02-10 22:14:00|3124.19|3116.49|3123.46|3115.76|3124.2|3116.5|3123.26|3115.56|34
1644531250000|2022-02-10 22:14:10|3123.45|3115.75|3123.1|3115.4|3123.55|3115.85|3123.05|3115.35|24
1644531260000|2022-02-10 22:14:20|3123.12|3115.42|3121.09|3113.39|3123.13|3115.43|3120.61|3112.91|38
1644531270000|2022-02-10 22:14:30|3121.18|3113.48|3121.02|3113.32|3121.27|3113.57|3120.86|3113.16|26
1644531280000|2022-02-10 22:14:40|3121.04|3113.34|3122.56|3114.86|3122.58|3114.88|3121.03|3113.33|35
1644531290000|2022-02-10 22:14:50|3121.88|3114.18|3121.76|3114.06|3122.64|3114.94|3121.68|3113.98|37
1644531300000|2022-02-10 22:15:00|3121.79|3114.09|3120.69|3112.99|3121.8|3114.1|3120.63|3112.93|35
1644531310000|2022-02-10 22:15:10|3120.79|3113.09|3120.34|3112.64|3120.79|3113.09|3120.18|3112.48|31
1644531320000|2022-02-10 22:15:20|3120.53|3112.83|3119.05|3111.35|3120.53|3112.83|3119.02|3111.32|34
1644531330000|2022-02-10 22:15:30|3119.23|3111.53|3118.35|3110.65|3119.36|3111.66|3118.35|3110.65|32
1644531340000|2022-02-10 22:15:40|3118.26|3110.56|3118.01|3110.31|3118.47|3110.77|3118.01|3110.31|28
1644531350000|2022-02-10 22:15:50|3118|3110.3|3116.84|3109.14|3118|3110.3|3116.8|3109.1|36
1644531360000|2022-02-10 22:16:00|3116.78|3109.08|3116.58|3108.88|3116.84|3109.14|3116.35|3108.65|25
1644531370000|2022-02-10 22:16:10|3116.5|3108.8|3116.05|3108.35|3116.53|3108.83|3116.04|3108.34|33
1644531380000|2022-02-10 22:16:20|3116.07|3108.37|3115.35|3107.65|3116.07|3108.37|3114.87|3107.17|19
1644531390000|2022-02-10 22:16:30|3115.48|3107.78|3116.53|3108.83|3116.57|3108.87|3115.43|3107.73|33
1644531400000|2022-02-10 22:16:40|3116.54|3108.84|3117.96|3110.26|3118.17|3110.47|3116.4|3108.7|31
1644531410000|2022-02-10 22:16:50|3117.94|3110.24|3117.79|3110.09|3118|3110.3|3117.35|3109.65|38
1644531420000|2022-02-10 22:17:00|3117.78|3110.08|3117.97|3110.27|3117.99|3110.29|3117.42|3109.72|30
1644531430000|2022-02-10 22:17:10|3117.96|3110.26|3117.28|3109.58|3118.09|3110.39|3117.26|3109.56|31
1644531440000|2022-02-10 22:17:20|3117.29|3109.59|3116.99|3109.29|3117.46|3109.76|3116.99|3109.29|34
1644531450000|2022-02-10 22:17:30|3117.01|3109.31|3116.79|3109.09|3117.08|3109.38|3116.78|3109.08|30
1644531460000|2022-02-10 22:17:40|3117.01|3109.31|3115.8|3108.1|3117.01|3109.31|3115.68|3107.98|31
1644531470000|2022-02-10 22:17:50|3115.79|3108.09|3115.18|3107.48|3116.12|3108.42|3115.18|3107.48|30
1644531480000|2022-02-10 22:18:00|3114.89|3107.19|3113.99|3106.29|3115.18|3107.48|3113.7|3106|29
1644531490000|2022-02-10 22:18:10|3113.93|3106.23|3112.42|3104.72|3113.94|3106.24|3112.42|3104.72|35
1644531500000|2022-02-10 22:18:20|3112.39|3104.69|3112.38|3104.68|3112.79|3105.09|3112.32|3104.62|33
1644531510000|2022-02-10 22:18:30|3112.37|3104.67|3112.28|3104.58|3112.4|3104.7|3112.18|3104.48|21
1644531520000|2022-02-10 22:18:40|3112.09|3104.39|3111.32|3103.62|3112.09|3104.39|3111.2|3103.5|28
1644531530000|2022-02-10 22:18:50|3111.33|3103.63|3111.78|3104.08|3111.78|3104.08|3111.21|3103.51|30
1644531540000|2022-02-10 22:19:00|3111.81|3104.11|3110.58|3102.88|3111.96|3104.26|3110.46|3102.76|37
1644531550000|2022-02-10 22:19:10|3110.57|3102.87|3110.29|3102.59|3110.91|3103.21|3110.29|3102.59|33
1644531560000|2022-02-10 22:19:20|3110.09|3102.39|3108.38|3100.68|3110.3|3102.6|3108.12|3100.42|31
1644531570000|2022-02-10 22:19:30|3108.45|3100.75|3109.72|3102.02|3109.96|3102.26|3108.45|3100.75|30
1644531580000|2022-02-10 22:19:40|3109.92|3102.22|3109.47|3101.77|3110.57|3102.87|3109.2|3101.5|40
1644531590000|2022-02-10 22:19:50|3109.49|3101.79|3109.06|3101.36|3109.55|3101.85|3108.99|3101.29|33
1644531600000|2022-02-10 22:20:00|3109.02|3101.32|3110.61|3102.91|3110.61|3102.91|3108.9|3101.2|36
1644531610000|2022-02-10 22:20:10|3110.67|3102.97|3112.48|3104.78|3112.58|3104.88|3110.67|3102.97|34
1644531620000|2022-02-10 22:20:20|3112.5|3104.8|3112.75|3105.05|3112.75|3105.05|3112.43|3104.73|27
1644531630000|2022-02-10 22:20:30|3112.73|3105.03|3113.48|3105.78|3113.48|3105.78|3112.62|3104.92|29
1644531640000|2022-02-10 22:20:40|3113.51|3105.81|3115.12|3107.42|3115.12|3107.42|3113.43|3105.73|35
1644531650000|2022-02-10 22:20:50|3115.15|3107.45|3117.62|3109.92|3117.84|3110.14|3114.92|3107.22|36
1644531660000|2022-02-10 22:21:00|3117.63|3109.93|3118.38|3110.68|3118.49|3110.79|3117.63|3109.93|33
1644531670000|2022-02-10 22:21:10|3118.3|3110.6|3119.04|3111.34|3119.04|3111.34|3118.29|3110.59|31
1644531680000|2022-02-10 22:21:20|3118.89|3111.19|3120.88|3113.18|3120.88|3113.18|3118.85|3111.15|35
1644531690000|2022-02-10 22:21:30|3120.94|3113.24|3121.82|3114.12|3121.89|3114.19|3120.4|3112.7|38
1644531700000|2022-02-10 22:21:40|3121.73|3114.03|3120.69|3112.99|3121.73|3114.03|3120.23|3112.53|38
1644531710000|2022-02-10 22:21:50|3120.67|3112.97|3122.3|3114.6|3122.44|3114.74|3120.67|3112.97|32
1644531720000|2022-02-10 22:22:00|3122.28|3114.58|3121.82|3114.12|3122.39|3114.69|3121.82|3114.12|20
1644531730000|2022-02-10 22:22:10|3122.16|3114.46|3121.19|3113.49|3122.25|3114.55|3121.1|3113.4|30
1644531740000|2022-02-10 22:22:20|3121.16|3113.46|3121.19|3113.49|3121.29|3113.59|3120.55|3112.85|30
1644531750000|2022-02-10 22:22:30|3121.18|3113.48|3120.88|3113.18|3121.25|3113.55|3120.88|3113.18|24
1644531760000|2022-02-10 22:22:40|3121.14|3113.44|3121.65|3113.95|3121.65|3113.95|3120.92|3113.22|28
1644531770000|2022-02-10 22:22:50|3121.77|3114.07|3122.52|3114.82|3122.52|3114.82|3121.77|3114.07|16
1644531780000|2022-02-10 22:23:00|3122.5|3114.8|3122.49|3114.79|3122.59|3114.89|3122.44|3114.74|14
1644531790000|2022-02-10 22:23:10|3122.48|3114.78|3122.86|3115.16|3122.88|3115.18|3122.48|3114.78|15
1644531800000|2022-02-10 22:23:20|3122.88|3115.18|3123.4|3115.7|3123.71|3116.01|3122.86|3115.16|27
1644531810000|2022-02-10 22:23:30|3123.58|3115.88|3123.72|3116.02|3124.36|3116.66|3123.09|3115.39|34
1644531820000|2022-02-10 22:23:40|3123.66|3115.96|3124.96|3117.26|3125.49|3117.79|3123.62|3115.92|27
1644531830000|2022-02-10 22:23:50|3125.49|3117.79|3124.95|3117.25|3125.9|3118.2|3124.95|3117.25|28
1644531840000|2022-02-10 22:24:00|3124.9|3117.2|3124.75|3117.05|3125.23|3117.53|3124.43|3116.73|34
1644531850000|2022-02-10 22:24:10|3124.76|3117.06|3125.47|3117.77|3125.56|3117.86|3124.63|3116.93|31
1644531860000|2022-02-10 22:24:20|3125.58|3117.88|3125.14|3117.44|3126.14|3118.44|3124.77|3117.07|28
1644531870000|2022-02-10 22:24:30|3125.06|3117.36|3124.62|3116.92|3125.65|3117.95|3123.85|3116.15|35
1644531880000|2022-02-10 22:24:40|3124.42|3116.72|3124.19|3116.49|3124.86|3117.16|3123.85|3116.15|33
1644531890000|2022-02-10 22:24:50|3124.56|3116.86|3124.6|3116.9|3124.99|3117.29|3123.97|3116.27|37
1644531900000|2022-02-10 22:25:00|3124.78|3117.08|3125.06|3117.36|3125.35|3117.65|3124.78|3117.08|32
1644531910000|2022-02-10 22:25:10|3125.15|3117.45|3125.15|3117.45|3125.17|3117.47|3124.49|3116.79|29
1644531920000|2022-02-10 22:25:20|3125.16|3117.46|3125.61|3117.91|3125.87|3118.17|3125.16|3117.46|19
1644531930000|2022-02-10 22:25:30|3125.6|3117.9|3125.24|3117.54|3125.74|3118.04|3125.19|3117.49|19
1644531940000|2022-02-10 22:25:40|3125.21|3117.51|3125.24|3117.54|3125.24|3117.54|3125.2|3117.5|4
1644531950000|2022-02-10 22:25:50|3125.45|3117.75|3127.82|3120.12|3127.82|3120.12|3125.45|3117.75|22
1644531960000|2022-02-10 22:26:00|3127.81|3120.11|3127.45|3119.75|3128.08|3120.38|3127.45|3119.75|32
1644531970000|2022-02-10 22:26:10|3127.42|3119.72|3127.1|3119.4|3127.45|3119.75|3126.94|3119.24|29
1644531990000|2022-02-10 22:26:30|3127.11|3119.41|3127.79|3120.09|3127.79|3120.09|3127.1|3119.4|11
1644532000000|2022-02-10 22:26:40|3127.67|3119.97|3127.86|3120.16|3127.97|3120.27|3127.67|3119.97|16
1644532010000|2022-02-10 22:26:50|3127.85|3120.15|3127.04|3119.34|3127.85|3120.15|3127.04|3119.34|22
1644532020000|2022-02-10 22:27:00|3126.96|3119.26|3126.92|3119.22|3127.13|3119.43|3126.8|3119.1|33
1644532030000|2022-02-10 22:27:10|3127.02|3119.32|3126.94|3119.24|3127.15|3119.45|3126.62|3118.92|33
1644532040000|2022-02-10 22:27:20|3126.92|3119.22|3127.05|3119.35|3127.12|3119.42|3126.63|3118.93|29
1644532050000|2022-02-10 22:27:30|3127.25|3119.55|3127.44|3119.74|3127.55|3119.85|3127.21|3119.51|25
1644532060000|2022-02-10 22:27:40|3127.36|3119.66|3127.34|3119.64|3127.45|3119.75|3127.19|3119.49|28
1644532070000|2022-02-10 22:27:50|3127.32|3119.62|3127.33|3119.63|3127.33|3119.63|3127.13|3119.43|23
1644532080000|2022-02-10 22:28:00|3127.26|3119.56|3127.26|3119.56|3127.28|3119.58|3127.16|3119.46|14
1644532090000|2022-02-10 22:28:10|3127.25|3119.55|3128.59|3120.89|3128.68|3120.98|3127.25|3119.55|32
1644532100000|2022-02-10 22:28:20|3128.61|3120.91|3129.68|3121.98|3129.78|3122.08|3128.48|3120.78|33
1644532110000|2022-02-10 22:28:30|3129.77|3122.07|3130.13|3122.43|3130.55|3122.85|3129.68|3121.98|32
1644532120000|2022-02-10 22:28:40|3130.14|3122.44|3131.92|3124.22|3132.35|3124.65|3129.95|3122.25|37
1644532130000|2022-02-10 22:28:50|3132.17|3124.47|3133.03|3125.33|3133.25|3125.55|3131.53|3123.83|37
1644532140000|2022-02-10 22:29:00|3133.01|3125.31|3133.21|3125.51|3133.47|3125.77|3132.71|3125.01|37
1644532150000|2022-02-10 22:29:10|3133.45|3125.75|3132.84|3125.14|3133.45|3125.75|3132.84|3125.14|40
1644532160000|2022-02-10 22:29:20|3133.12|3125.42|3133.17|3125.47|3133.42|3125.72|3132.77|3125.07|37
1644532170000|2022-02-10 22:29:30|3133.23|3125.53|3133.4|3125.7|3133.4|3125.7|3133.03|3125.33|36
1644532180000|2022-02-10 22:29:40|3133.36|3125.66|3133.25|3125.55|3133.56|3125.86|3133.08|3125.38|37
1644532190000|2022-02-10 22:29:50|3133.37|3125.67|3133.34|3125.64|3133.61|3125.91|3133.19|3125.49|35
1644532200000|2022-02-10 22:30:00|3133.29|3125.59|3133.03|3125.33|3133.48|3125.78|3133.03|3125.33|35
1644532210000|2022-02-10 22:30:10|3133.11|3125.41|3132.56|3124.86|3133.11|3125.41|3132.42|3124.72|38
1644532220000|2022-02-10 22:30:20|3132.78|3125.08|3132.86|3125.16|3132.9|3125.2|3132.49|3124.79|32
1644532230000|2022-02-10 22:30:30|3132.87|3125.17|3132.81|3125.11|3132.95|3125.25|3132.7|3125|20
1644532240000|2022-02-10 22:30:40|3132.9|3125.2|3133.1|3125.4|3133.22|3125.52|3132.85|3125.15|34
1644532250000|2022-02-10 22:30:50|3133.12|3125.42|3133.13|3125.43|3133.33|3125.63|3132.98|3125.28|34
1644532260000|2022-02-10 22:31:00|3133.12|3125.42|3133.22|3125.52|3133.51|3125.81|3133.08|3125.38|31
1644532270000|2022-02-10 22:31:10|3133.27|3125.57|3134.38|3126.68|3134.52|3126.82|3133.14|3125.44|37
1644532280000|2022-02-10 22:31:20|3134.36|3126.66|3134.65|3126.95|3134.79|3127.09|3134.17|3126.47|38
1644532290000|2022-02-10 22:31:30|3134.75|3127.05|3135|3127.3|3135|3127.3|3134.49|3126.79|38
1644532300000|2022-02-10 22:31:40|3134.89|3127.19|3135.03|3127.33|3135.05|3127.35|3134.73|3127.03|34
1644532310000|2022-02-10 22:31:50|3135.18|3127.48|3134.96|3127.26|3135.18|3127.48|3134.75|3127.05|31
1644532320000|2022-02-10 22:32:00|3134.87|3127.17|3134.89|3127.19|3134.89|3127.19|3134.84|3127.14|9
1644532330000|2022-02-10 22:32:10|3134.58|3126.88|3134.27|3126.57|3134.58|3126.88|3134.24|3126.54|24
1644532340000|2022-02-10 22:32:20|3134.25|3126.55|3134.31|3126.61|3134.53|3126.83|3134.25|3126.55|26
1644532350000|2022-02-10 22:32:30|3134.29|3126.59|3134.65|3126.95|3134.68|3126.98|3134.26|3126.56|30
1644532360000|2022-02-10 22:32:40|3134.63|3126.93|3134.64|3126.94|3134.65|3126.95|3134.3|3126.6|31
1644532370000|2022-02-10 22:32:50|3134.74|3127.04|3134.88|3127.18|3134.94|3127.24|3134.46|3126.76|31
1644532380000|2022-02-10 22:33:00|3134.91|3127.21|3134.86|3127.16|3134.93|3127.23|3134.74|3127.04|23
1644532390000|2022-02-10 22:33:10|3134.84|3127.14|3134.94|3127.24|3134.97|3127.27|3134.84|3127.14|15
1644532400000|2022-02-10 22:33:20|3134.93|3127.23|3134.65|3126.95|3134.93|3127.23|3134.58|3126.88|25
1644532410000|2022-02-10 22:33:30|3134.55|3126.85|3134.51|3126.81|3135.04|3127.34|3134.42|3126.72|35
1644532420000|2022-02-10 22:33:40|3134.61|3126.91|3134.74|3127.04|3134.96|3127.26|3134.54|3126.84|37
1644532430000|2022-02-10 22:33:50|3134.41|3126.71|3134.41|3126.71|3134.49|3126.79|3134.25|3126.55|28
1644532440000|2022-02-10 22:34:00|3134.4|3126.7|3134.36|3126.66|3134.4|3126.7|3134.22|3126.52|17
1644532450000|2022-02-10 22:34:10|3134.39|3126.69|3134.03|3126.33|3134.41|3126.71|3134.03|3126.33|18
1644532460000|2022-02-10 22:34:20|3134.02|3126.32|3134|3126.3|3134.03|3126.33|3134|3126.3|4
1644532470000|2022-02-10 22:34:30|3134.02|3126.32|3133.33|3125.63|3134.02|3126.32|3133.29|3125.59|26
1644532480000|2022-02-10 22:34:40|3133.29|3125.59|3132.79|3125.09|3133.37|3125.67|3132.79|3125.09|18
1644532490000|2022-02-10 22:34:50|3132.7|3125|3129.11|3121.41|3132.7|3125|3129.11|3121.41|32
1644532500000|2022-02-10 22:35:00|3129.08|3121.38|3127.88|3120.18|3129.17|3121.47|3127.88|3120.18|35
1644532510000|2022-02-10 22:35:10|3127.86|3120.16|3126.79|3119.09|3128.27|3120.57|3126.74|3119.04|37
1644532520000|2022-02-10 22:35:20|3126.75|3119.05|3125.57|3117.87|3126.75|3119.05|3125.28|3117.58|36
1644532530000|2022-02-10 22:35:30|3125|3117.3|3125.11|3117.41|3125.37|3117.67|3124.69|3116.99|30
1644532540000|2022-02-10 22:35:40|3125.17|3117.47|3124.91|3117.21|3125.59|3117.89|3124.63|3116.93|38
1644532550000|2022-02-10 22:35:50|3124.56|3116.86|3124|3116.3|3124.56|3116.86|3123.84|3116.14|35
1644532560000|2022-02-10 22:36:00|3123.8|3116.1|3123.07|3115.37|3123.8|3116.1|3123.05|3115.35|34
1644532570000|2022-02-10 22:36:10|3123.05|3115.35|3122.56|3114.86|3123.24|3115.54|3122.24|3114.54|36
1644532580000|2022-02-10 22:36:20|3122.61|3114.91|3121.65|3113.95|3122.61|3114.91|3121.65|3113.95|39
1644532590000|2022-02-10 22:36:30|3121.53|3113.83|3117.4|3109.7|3121.53|3113.83|3117.4|3109.7|40
1644532600000|2022-02-10 22:36:40|3117.41|3109.71|3116.86|3109.16|3117.8|3110.1|3116.86|3109.16|36
1644532610000|2022-02-10 22:36:50|3116.78|3109.08|3115.88|3108.18|3116.88|3109.18|3115.88|3108.18|34
1644532620000|2022-02-10 22:37:00|3116.07|3108.37|3115.12|3107.42|3116.21|3108.51|3115.1|3107.4|35
1644532630000|2022-02-10 22:37:10|3115.18|3107.48|3113.63|3105.93|3115.24|3107.54|3113.59|3105.89|34
1644532640000|2022-02-10 22:37:20|3113.6|3105.9|3113.67|3105.97|3113.97|3106.27|3113.53|3105.83|34
1644532650000|2022-02-10 22:37:30|3113.7|3106|3114.09|3106.39|3114.27|3106.57|3113.65|3105.95|37
1644532660000|2022-02-10 22:37:40|3114.2|3106.5|3117.19|3109.49|3117.23|3109.53|3114.03|3106.33|38
1644532670000|2022-02-10 22:37:50|3116.9|3109.2|3118.91|3111.21|3119.08|3111.38|3116.9|3109.2|36
1644532680000|2022-02-10 22:38:00|3119.02|3111.32|3119.49|3111.79|3119.78|3112.08|3118.94|3111.24|35
1644532690000|2022-02-10 22:38:10|3119.48|3111.78|3119.17|3111.47|3119.48|3111.78|3119.15|3111.45|35
1644532700000|2022-02-10 22:38:20|3119.18|3111.48|3119.49|3111.79|3119.5|3111.8|3119.12|3111.42|32
1644532710000|2022-02-10 22:38:30|3119.29|3111.59|3119.12|3111.42|3119.29|3111.59|3118.94|3111.24|29
1644532720000|2022-02-10 22:38:40|3119.11|3111.41|3118.65|3110.95|3119.18|3111.48|3118.46|3110.76|26
1644532730000|2022-02-10 22:38:50|3118.62|3110.92|3118.8|3111.1|3118.8|3111.1|3118.34|3110.64|30
1644532740000|2022-02-10 22:39:00|3118.73|3111.03|3119.11|3111.41|3119.11|3111.41|3118.61|3110.91|25
1644532750000|2022-02-10 22:39:10|3119.05|3111.35|3119.12|3111.42|3119.4|3111.7|3118.91|3111.21|28
1644532760000|2022-02-10 22:39:20|3119.11|3111.41|3118.97|3111.27|3119.2|3111.5|3118.75|3111.05|25
1644532770000|2022-02-10 22:39:30|3118.85|3111.15|3119.05|3111.35|3119.26|3111.56|3118.85|3111.15|29
1644532780000|2022-02-10 22:39:40|3119.07|3111.37|3118.39|3110.69|3119.07|3111.37|3118.07|3110.37|34
1644532790000|2022-02-10 22:39:50|3118.4|3110.7|3117.94|3110.24|3118.86|3111.16|3117.68|3109.98|38
1644532800000|2022-02-10 22:40:00|3118.05|3110.35|3118.29|3110.59|3118.36|3110.66|3117.89|3110.19|37
1644532810000|2022-02-10 22:40:10|3118.4|3110.7|3118.49|3110.79|3118.86|3111.16|3118.16|3110.46|35
1644532820000|2022-02-10 22:40:20|3118.34|3110.64|3120.43|3112.73|3120.43|3112.73|3118.34|3110.64|35
1644532830000|2022-02-10 22:40:30|3120.48|3112.78|3121.43|3113.73|3121.59|3113.89|3120.48|3112.78|37
1644532840000|2022-02-10 22:40:40|3121.47|3113.77|3122.35|3114.65|3122.6|3114.9|3121.43|3113.73|36
1644532850000|2022-02-10 22:40:50|3122.09|3114.39|3122.64|3114.94|3122.76|3115.06|3122.09|3114.39|36
1644532860000|2022-02-10 22:41:00|3122.65|3114.95|3122.58|3114.88|3122.96|3115.26|3122.3|3114.6|34
1644532870000|2022-02-10 22:41:10|3122.6|3114.9|3123.28|3115.58|3123.28|3115.58|3122.6|3114.9|29
1644532880000|2022-02-10 22:41:20|3123.25|3115.55|3123.07|3115.37|3123.25|3115.55|3122.77|3115.07|28
1644532890000|2022-02-10 22:41:30|3123.08|3115.38|3123.15|3115.45|3123.32|3115.62|3122.97|3115.27|32
1644532900000|2022-02-10 22:41:40|3123.06|3115.36|3123.01|3115.31|3123.24|3115.54|3122.96|3115.26|32
1644532910000|2022-02-10 22:41:50|3123.06|3115.36|3122.42|3114.72|3123.09|3115.39|3122.39|3114.69|25
1644532920000|2022-02-10 22:42:00|3122.35|3114.65|3122.1|3114.4|3122.35|3114.65|3122.1|3114.4|19
1644532930000|2022-02-10 22:42:10|3122.12|3114.42|3122.21|3114.51|3122.42|3114.72|3122.04|3114.34|16
1644532940000|2022-02-10 22:42:20|3122.2|3114.5|3122.58|3114.88|3122.63|3114.93|3122|3114.3|26
1644532950000|2022-02-10 22:42:30|3122.59|3114.89|3122.7|3115|3122.81|3115.11|3122.2|3114.5|34
1644532960000|2022-02-10 22:42:40|3122.82|3115.12|3122.95|3115.25|3123.06|3115.36|3122.66|3114.96|33
1644532970000|2022-02-10 22:42:50|3123.01|3115.31|3123.59|3115.89|3123.79|3116.09|3123.01|3115.31|30
1644532980000|2022-02-10 22:43:00|3123.73|3116.03|3125.99|3118.29|3125.99|3118.29|3123.73|3116.03|35
1644532990000|2022-02-10 22:43:10|3124.57|3116.87|3125.99|3118.29|3126.93|3119.23|3124.57|3116.87|35
1644533000000|2022-02-10 22:43:20|3126.85|3119.15|3127.76|3120.06|3128.13|3120.43|3125.61|3117.91|30
1644533010000|2022-02-10 22:43:30|3127.75|3120.05|3127.86|3120.16|3128.25|3120.55|3127.7|3120|36
1644533020000|2022-02-10 22:43:40|3128.02|3120.32|3128.41|3120.71|3128.9|3121.2|3127.9|3120.2|31
1644533030000|2022-02-10 22:43:50|3128.54|3120.84|3129.17|3121.47|3130.07|3122.37|3128.27|3120.57|31
1644533040000|2022-02-10 22:44:00|3129.27|3121.57|3130.89|3123.19|3130.98|3123.28|3128.23|3120.53|30
1644533050000|2022-02-10 22:44:10|3130.9|3123.2|3128.86|3121.16|3131.09|3123.39|3128.83|3121.13|39
1644533060000|2022-02-10 22:44:20|3128.76|3121.06|3126.09|3118.39|3128.77|3121.07|3125.76|3118.06|37
1644533070000|2022-02-10 22:44:30|3126.04|3118.34|3126.41|3118.71|3126.41|3118.71|3125.41|3117.71|38
1644533080000|2022-02-10 22:44:40|3126.56|3118.86|3126.93|3119.23|3127.64|3119.94|3126.56|3118.86|37
1644533090000|2022-02-10 22:44:50|3127.01|3119.31|3128.56|3120.86|3128.59|3120.89|3127.01|3119.31|34
1644533100000|2022-02-10 22:45:00|3128.6|3120.9|3128.19|3120.49|3128.6|3120.9|3127.8|3120.1|34
1644533110000|2022-02-10 22:45:10|3128.08|3120.38|3130.08|3122.38|3130.08|3122.38|3127.89|3120.19|39
1644533120000|2022-02-10 22:45:20|3129.82|3122.12|3130.49|3122.79|3130.63|3122.93|3129.82|3122.12|35
1644533130000|2022-02-10 22:45:30|3130.52|3122.82|3130.61|3122.91|3130.78|3123.08|3130.15|3122.45|37
1644533140000|2022-02-10 22:45:40|3129.93|3122.23|3130.68|3122.98|3130.97|3123.27|3129.92|3122.22|23
1644533150000|2022-02-10 22:45:50|3130.64|3122.94|3132.75|3125.05|3132.75|3125.05|3130.64|3122.94|33
1644533160000|2022-02-10 22:46:00|3132.8|3125.1|3131.02|3123.32|3132.8|3125.1|3130.88|3123.18|35
1644533170000|2022-02-10 22:46:10|3130.65|3122.95|3128.32|3120.62|3130.79|3123.09|3128.32|3120.62|37
1644533180000|2022-02-10 22:46:20|3128.25|3120.55|3128.21|3120.51|3128.89|3121.19|3127.83|3120.13|40
1644533190000|2022-02-10 22:46:30|3128.16|3120.46|3128.19|3120.49|3128.34|3120.64|3127.94|3120.24|34
1644533200000|2022-02-10 22:46:40|3127.82|3120.12|3127.72|3120.02|3128.25|3120.55|3127.7|3120|36
1644533210000|2022-02-10 22:46:50|3127.74|3120.04|3126.44|3118.74|3127.78|3120.08|3126.44|3118.74|33
1644533220000|2022-02-10 22:47:00|3126.33|3118.63|3125.8|3118.1|3126.33|3118.63|3125.8|3118.1|26
1644533230000|2022-02-10 22:47:10|3125.83|3118.13|3125.56|3117.86|3125.84|3118.14|3125.43|3117.73|21
1644533240000|2022-02-10 22:47:20|3125.55|3117.85|3125.2|3117.5|3125.71|3118.01|3125.08|3117.38|37
1644533250000|2022-02-10 22:47:30|3125.22|3117.52|3124.99|3117.29|3125.4|3117.7|3124.98|3117.28|33
1644533260000|2022-02-10 22:47:40|3124.98|3117.28|3125.19|3117.49|3125.19|3117.49|3124.78|3117.08|33
1644533270000|2022-02-10 22:47:50|3125.16|3117.46|3126.04|3118.34|3126.04|3118.34|3124.9|3117.2|28
1644533280000|2022-02-10 22:48:00|3126.08|3118.38|3126.08|3118.38|3126.21|3118.51|3125.97|3118.27|14
1644533290000|2022-02-10 22:48:10|3126.32|3118.62|3125.51|3117.81|3126.32|3118.62|3125.29|3117.59|28
1644533300000|2022-02-10 22:48:20|3125.19|3117.49|3122.82|3115.12|3125.24|3117.54|3122.53|3114.83|36
1644533310000|2022-02-10 22:48:30|3122.53|3114.83|3122.49|3114.79|3122.99|3115.29|3122.37|3114.67|36
1644533320000|2022-02-10 22:48:40|3122.36|3114.66|3121.57|3113.87|3122.41|3114.71|3121.57|3113.87|33
1644533330000|2022-02-10 22:48:50|3121.6|3113.9|3120.61|3112.91|3122.3|3114.6|3120.34|3112.64|38
1644533340000|2022-02-10 22:49:00|3120.23|3112.53|3120.63|3112.93|3120.66|3112.96|3120.01|3112.31|34
1644533350000|2022-02-10 22:49:10|3120.7|3113|3120.46|3112.76|3120.7|3113|3119.96|3112.26|33
1644533360000|2022-02-10 22:49:20|3119.96|3112.26|3120.56|3112.86|3120.56|3112.86|3119.95|3112.25|24
1644533370000|2022-02-10 22:49:30|3120.47|3112.77|3119.22|3111.52|3120.47|3112.77|3119.08|3111.38|25
1644533380000|2022-02-10 22:49:40|3119.26|3111.56|3119.53|3111.83|3119.97|3112.27|3119.17|3111.47|29
1644533390000|2022-02-10 22:49:50|3119.52|3111.82|3118.86|3111.16|3119.52|3111.82|3118.74|3111.04|28
1644533400000|2022-02-10 22:50:00|3118.84|3111.14|3119.11|3111.41|3119.11|3111.41|3118.65|3110.95|28
1644533410000|2022-02-10 22:50:10|3119.12|3111.42|3123.19|3115.49|3123.19|3115.49|3119.05|3111.35|34
1644533420000|2022-02-10 22:50:20|3122.7|3115|3123.33|3115.63|3123.33|3115.63|3122.7|3115|32
1644533430000|2022-02-10 22:50:30|3123.37|3115.67|3123.41|3115.71|3125.07|3117.37|3123.04|3115.34|37
1644533440000|2022-02-10 22:50:40|3123.37|3115.67|3123.9|3116.2|3123.92|3116.22|3123.21|3115.51|35
1644533450000|2022-02-10 22:50:50|3124.1|3116.4|3124.13|3116.43|3124.2|3116.5|3123.48|3115.78|36
1644533460000|2022-02-10 22:51:00|3123.85|3116.15|3124.07|3116.37|3124.19|3116.49|3123.47|3115.77|29
1644533470000|2022-02-10 22:51:10|3124.09|3116.39|3123.83|3116.13|3124.22|3116.52|3123.4|3115.7|36
1644533480000|2022-02-10 22:51:20|3123.87|3116.17|3124.09|3116.39|3124.13|3116.43|3123.3|3115.6|29
1644533490000|2022-02-10 22:51:30|3123.97|3116.27|3123.54|3115.84|3124.37|3116.67|3123.31|3115.61|31
1644533500000|2022-02-10 22:51:40|3123.47|3115.77|3122.84|3115.14|3123.47|3115.77|3122.67|3114.97|23
1644533510000|2022-02-10 22:51:50|3122.68|3114.98|3121.58|3113.88|3122.68|3114.98|3121.58|3113.88|37
1644533520000|2022-02-10 22:52:00|3121.56|3113.86|3121.63|3113.93|3122.52|3114.82|3121.55|3113.85|36
1644533530000|2022-02-10 22:52:10|3121.62|3113.92|3120.92|3113.22|3122.01|3114.31|3120.57|3112.87|35
1644533540000|2022-02-10 22:52:20|3121.45|3113.75|3119.56|3111.86|3121.45|3113.75|3119.06|3111.36|36
1644533550000|2022-02-10 22:52:30|3119.23|3111.53|3116.46|3108.76|3119.74|3112.04|3116.31|3108.61|38
1644533560000|2022-02-10 22:52:40|3116.68|3108.98|3116.41|3108.71|3116.98|3109.28|3116.21|3108.51|37
1644533570000|2022-02-10 22:52:50|3116.36|3108.66|3117.92|3110.22|3118.05|3110.35|3116.36|3108.66|36
1644533580000|2022-02-10 22:53:00|3117.37|3109.67|3116.47|3108.77|3118.09|3110.39|3116.47|3108.77|35
1644533590000|2022-02-10 22:53:10|3116.43|3108.73|3115.91|3108.21|3116.8|3109.1|3115.91|3108.21|28
1644533600000|2022-02-10 22:53:20|3115.9|3108.2|3115.43|3107.73|3116.1|3108.4|3115.42|3107.72|34
1644533610000|2022-02-10 22:53:30|3115.74|3108.04|3115.69|3107.99|3115.75|3108.05|3115.29|3107.59|25
1644533620000|2022-02-10 22:53:40|3115.71|3108.01|3117.2|3109.5|3117.85|3110.15|3115.71|3108.01|33
1644533630000|2022-02-10 22:53:50|3117.13|3109.43|3116.15|3108.45|3117.49|3109.79|3116.06|3108.36|34
1644533640000|2022-02-10 22:54:00|3116.22|3108.52|3116.37|3108.67|3116.71|3109.01|3116.14|3108.44|35
1644533650000|2022-02-10 22:54:10|3115.89|3108.19|3115.24|3107.54|3116.33|3108.63|3115.22|3107.52|36
1644533660000|2022-02-10 22:54:20|3114.84|3107.14|3114.24|3106.54|3115.4|3107.7|3114.23|3106.53|37
1644533670000|2022-02-10 22:54:30|3114.27|3106.57|3115.88|3108.18|3115.88|3108.18|3114.27|3106.57|37
1644533680000|2022-02-10 22:54:40|3115.82|3108.12|3116.85|3109.15|3117.52|3109.82|3115.62|3107.92|37
1644533690000|2022-02-10 22:54:50|3116.42|3108.72|3115.63|3107.93|3117.34|3109.64|3115.63|3107.93|37
1644533700000|2022-02-10 22:55:00|3115.23|3107.53|3114.51|3106.81|3115.38|3107.68|3114.35|3106.65|37
1644533710000|2022-02-10 22:55:10|3114.43|3106.73|3114.61|3106.91|3115.29|3107.59|3114.31|3106.61|36
1644533720000|2022-02-10 22:55:20|3114.78|3107.08|3114.82|3107.12|3115.13|3107.43|3114.5|3106.8|34
1644533730000|2022-02-10 22:55:30|3115.34|3107.64|3115.81|3108.11|3115.81|3108.11|3114.98|3107.28|33
1644533740000|2022-02-10 22:55:40|3115.79|3108.09|3116.4|3108.7|3116.4|3108.7|3115.56|3107.86|34
1644533750000|2022-02-10 22:55:50|3116.42|3108.72|3117.11|3109.41|3117.73|3110.03|3116.42|3108.72|35
1644533760000|2022-02-10 22:56:00|3116.04|3108.34|3115.88|3108.18|3116.64|3108.94|3115.49|3107.79|26
1644533770000|2022-02-10 22:56:10|3116|3108.3|3117.12|3109.42|3117.12|3109.42|3116|3108.3|39
1644533780000|2022-02-10 22:56:20|3116.62|3108.92|3116.24|3108.54|3117.07|3109.37|3116.07|3108.37|34
1644533790000|2022-02-10 22:56:30|3116.12|3108.42|3115.14|3107.44|3116.13|3108.43|3114.66|3106.96|29
1644533800000|2022-02-10 22:56:40|3115.01|3107.31|3114.46|3106.76|3115.05|3107.35|3114.34|3106.64|33
1644533810000|2022-02-10 22:56:50|3114.51|3106.81|3114.27|3106.57|3114.51|3106.81|3114.14|3106.44|28
1644533820000|2022-02-10 22:57:00|3114.34|3106.64|3114.16|3106.46|3114.73|3107.03|3113.73|3106.03|31
1644533830000|2022-02-10 22:57:10|3114.25|3106.55|3114.47|3106.77|3114.63|3106.93|3114.09|3106.39|30
1644533840000|2022-02-10 22:57:20|3114.5|3106.8|3116.26|3108.56|3116.31|3108.61|3113.81|3106.11|33
1644533850000|2022-02-10 22:57:30|3116.1|3108.4|3119.32|3111.62|3119.89|3112.19|3116.1|3108.4|37
1644533860000|2022-02-10 22:57:40|3118.8|3111.1|3118.23|3110.53|3119.97|3112.27|3117.74|3110.04|36
1644533870000|2022-02-10 22:57:50|3117.88|3110.18|3115.93|3108.23|3118.44|3110.74|3115.67|3107.97|38
1644533880000|2022-02-10 22:58:00|3115.96|3108.26|3116.37|3108.67|3117.2|3109.5|3115.84|3108.14|36
1644533890000|2022-02-10 22:58:10|3116.41|3108.71|3118.89|3111.19|3118.92|3111.22|3116.29|3108.59|39
1644533900000|2022-02-10 22:58:20|3118.64|3110.94|3120.05|3112.35|3120.05|3112.35|3118.63|3110.93|35
1644533910000|2022-02-10 22:58:30|3120.13|3112.43|3119.33|3111.63|3120.32|3112.62|3119.32|3111.62|34
1644533920000|2022-02-10 22:58:40|3119.21|3111.51|3119.83|3112.13|3119.87|3112.17|3119.14|3111.44|32
1644533930000|2022-02-10 22:58:50|3119.58|3111.88|3119.7|3112|3119.83|3112.13|3119.28|3111.58|30
1644533940000|2022-02-10 22:59:00|3119.74|3112.04|3119.53|3111.83|3119.74|3112.04|3119.09|3111.39|30
1644533950000|2022-02-10 22:59:10|3119.51|3111.81|3118.82|3111.12|3119.68|3111.98|3118.81|3111.11|32
1644533960000|2022-02-10 22:59:20|3118.81|3111.11|3119.06|3111.36|3119.15|3111.45|3118.8|3111.1|34
1644533970000|2022-02-10 22:59:30|3119.11|3111.41|3120.27|3112.57|3120.71|3113.01|3118.92|3111.22|34
1644533980000|2022-02-10 22:59:40|3120.26|3112.56|3121.32|3113.62|3121.4|3113.7|3119.75|3112.05|34
1644533990000|2022-02-10 22:59:50|3120.79|3113.09|3120.87|3113.17|3122.24|3114.54|3120.79|3113.09|29
1644534000000|2022-02-10 23:00:00|3120.96|3113.26|3117.6|3109.9|3121.19|3113.49|3117.26|3109.56|34
1644534010000|2022-02-10 23:00:10|3117.62|3109.92|3117.6|3109.9|3117.85|3110.15|3117.12|3109.42|36
1644534020000|2022-02-10 23:00:20|3117.79|3110.09|3119.03|3111.33|3119.03|3111.33|3117.66|3109.96|36
1644534030000|2022-02-10 23:00:30|3119.06|3111.36|3118.69|3110.99|3120.04|3112.34|3117.79|3110.09|39
1644534040000|2022-02-10 23:00:40|3118.93|3111.23|3121.03|3113.33|3121.03|3113.33|3118.38|3110.68|38
1644534050000|2022-02-10 23:00:50|3120.98|3113.28|3121.09|3113.39|3121.4|3113.7|3120.28|3112.58|36
1644534060000|2022-02-10 23:01:00|3121.43|3113.73|3118.83|3111.13|3121.77|3114.07|3118.56|3110.86|36
1644534070000|2022-02-10 23:01:10|3118.82|3111.12|3118.52|3110.82|3119.71|3112.01|3118.37|3110.67|37
1644534080000|2022-02-10 23:01:20|3118.62|3110.92|3118.58|3110.88|3118.78|3111.08|3117.87|3110.17|36
1644534090000|2022-02-10 23:01:30|3118.17|3110.47|3119.12|3111.42|3119.54|3111.84|3117.88|3110.18|28
1644534100000|2022-02-10 23:01:40|3119.22|3111.52|3118.92|3111.22|3120.61|3112.91|3118.92|3111.22|36
1644534110000|2022-02-10 23:01:50|3119.22|3111.52|3117.8|3110.1|3119.22|3111.52|3117.38|3109.68|33
1644534120000|2022-02-10 23:02:00|3117.88|3110.18|3118.28|3110.58|3118.72|3111.02|3117.11|3109.41|36
1644534130000|2022-02-10 23:02:10|3118.15|3110.45|3118.6|3110.9|3118.66|3110.96|3117.86|3110.16|39
1644534140000|2022-02-10 23:02:20|3118.61|3110.91|3119.21|3111.51|3119.55|3111.85|3118.04|3110.34|37
1644534150000|2022-02-10 23:02:30|3119.26|3111.56|3119.64|3111.94|3119.68|3111.98|3119.08|3111.38|33
1644534160000|2022-02-10 23:02:40|3119.32|3111.62|3119.83|3112.13|3119.83|3112.13|3119.32|3111.62|33
1644534170000|2022-02-10 23:02:50|3119.81|3112.11|3120.92|3113.22|3120.94|3113.24|3119.69|3111.99|38
1644534180000|2022-02-10 23:03:00|3120.94|3113.24|3123.07|3115.37|3123.07|3115.37|3120.94|3113.24|36
1644534190000|2022-02-10 23:03:10|3122.92|3115.22|3123.01|3115.31|3124.1|3116.4|3122.92|3115.22|35
1644534200000|2022-02-10 23:03:20|3123.51|3115.81|3123.14|3115.44|3124.63|3116.93|3123.14|3115.44|35
1644534210000|2022-02-10 23:03:30|3122.91|3115.21|3121.82|3114.12|3123.01|3115.31|3121.82|3114.12|30
1644534220000|2022-02-10 23:03:40|3121.8|3114.1|3120.91|3113.21|3121.96|3114.26|3120.77|3113.07|26
1644534230000|2022-02-10 23:03:50|3120.75|3113.05|3121.01|3113.31|3121.16|3113.46|3120.52|3112.82|27
1644534240000|2022-02-10 23:04:00|3121.04|3113.34|3121.81|3114.11|3121.87|3114.17|3120.47|3112.77|32
1644534250000|2022-02-10 23:04:10|3121.84|3114.14|3121.94|3114.24|3122.3|3114.6|3121.8|3114.1|32
1644534260000|2022-02-10 23:04:20|3121.82|3114.12|3121.37|3113.67|3122.08|3114.38|3121.37|3113.67|32
1644534270000|2022-02-10 23:04:30|3121.32|3113.62|3120.88|3113.18|3121.65|3113.95|3120.73|3113.03|32
1644534280000|2022-02-10 23:04:40|3120.9|3113.2|3121.3|3113.6|3121.8|3114.1|3120.75|3113.05|33
1644534290000|2022-02-10 23:04:50|3121.61|3113.91|3121.7|3114|3121.79|3114.09|3120.99|3113.29|36
1644534300000|2022-02-10 23:05:00|3121.65|3113.95|3121.82|3114.12|3121.85|3114.15|3121.34|3113.64|36
1644534310000|2022-02-10 23:05:10|3121.83|3114.13|3123.63|3115.93|3123.63|3115.93|3121.59|3113.89|31
1644534320000|2022-02-10 23:05:20|3123.66|3115.96|3124.06|3116.36|3124.54|3116.84|3123.25|3115.55|39
1644534330000|2022-02-10 23:05:30|3124.13|3116.43|3124.68|3116.98|3125.09|3117.39|3124.13|3116.43|38
1644534340000|2022-02-10 23:05:40|3124.66|3116.96|3122.87|3115.17|3124.66|3116.96|3122.65|3114.95|37
1644534350000|2022-02-10 23:05:50|3122.9|3115.2|3123.25|3115.55|3123.71|3116.01|3122.53|3114.83|39
1644534360000|2022-02-10 23:06:00|3123.1|3115.4|3124.43|3116.73|3124.83|3117.13|3123.1|3115.4|36
1644534370000|2022-02-10 23:06:10|3123.88|3116.18|3123.84|3116.14|3124.83|3117.13|3123.61|3115.91|32
1644534380000|2022-02-10 23:06:20|3123.85|3116.15|3124.7|3117|3124.9|3117.2|3122.84|3115.14|28
1644534390000|2022-02-10 23:06:30|3124.53|3116.83|3125.25|3117.55|3125.46|3117.76|3123.36|3115.66|36
1644534400000|2022-02-10 23:06:40|3125.15|3117.45|3123.23|3115.53|3125.15|3117.45|3123.02|3115.32|35
1644534410000|2022-02-10 23:06:50|3123.21|3115.51|3123.18|3115.48|3123.21|3115.51|3122.49|3114.79|32
1644534420000|2022-02-10 23:07:00|3123.2|3115.5|3123.03|3115.33|3123.59|3115.89|3122.54|3114.84|35
1644534430000|2022-02-10 23:07:10|3123|3115.3|3123.86|3116.16|3123.86|3116.16|3121.76|3114.06|35
1644534440000|2022-02-10 23:07:20|3123.61|3115.91|3123.56|3115.86|3124.33|3116.63|3123.24|3115.54|33
1644534450000|2022-02-10 23:07:30|3123.39|3115.69|3122.47|3114.77|3123.55|3115.85|3122.17|3114.47|34
1644534460000|2022-02-10 23:07:40|3121.85|3114.15|3121.88|3114.18|3122.14|3114.44|3121.49|3113.79|33
1644534470000|2022-02-10 23:07:50|3121.77|3114.07|3120.57|3112.87|3122.14|3114.44|3120.57|3112.87|28
1644534480000|2022-02-10 23:08:00|3120.47|3112.77|3117.89|3110.19|3120.47|3112.77|3117.84|3110.14|37
1644534490000|2022-02-10 23:08:10|3117.73|3110.03|3115.95|3108.25|3117.77|3110.07|3115.87|3108.17|38
1644534500000|2022-02-10 23:08:20|3116.04|3108.34|3117.33|3109.63|3117.33|3109.63|3114.95|3107.25|38
1644534510000|2022-02-10 23:08:30|3117.4|3109.7|3116.06|3108.36|3117.46|3109.76|3115.87|3108.17|37
1644534520000|2022-02-10 23:08:40|3116.07|3108.37|3115.95|3108.25|3116.92|3109.22|3115.61|3107.91|39
1644534530000|2022-02-10 23:08:50|3115.73|3108.03|3114.42|3106.72|3115.88|3108.18|3114.4|3106.7|37
1644534540000|2022-02-10 23:09:00|3114.27|3106.57|3112.51|3104.81|3114.27|3106.57|3111.32|3103.62|38
1644534550000|2022-02-10 23:09:10|3112.46|3104.76|3111.09|3103.39|3112.57|3104.87|3110.9|3103.2|37
1644534560000|2022-02-10 23:09:20|3111.07|3103.37|3112|3104.3|3112.41|3104.71|3110.29|3102.59|39
1644534570000|2022-02-10 23:09:30|3111.97|3104.27|3111.61|3103.91|3112.57|3104.87|3111.61|3103.91|36
1644534580000|2022-02-10 23:09:40|3111.62|3103.92|3112.47|3104.77|3112.81|3105.11|3110.76|3103.06|38
1644534590000|2022-02-10 23:09:50|3112.74|3105.04|3111.16|3103.46|3112.95|3105.25|3111.01|3103.31|34
1644534600000|2022-02-10 23:10:00|3111.27|3103.57|3111.79|3104.09|3112.02|3104.32|3111.08|3103.38|36
1644534610000|2022-02-10 23:10:10|3111.75|3104.05|3112.25|3104.55|3112.49|3104.79|3111.62|3103.92|37
1644534620000|2022-02-10 23:10:20|3112.33|3104.63|3111.51|3103.81|3112.72|3105.02|3111.37|3103.67|35
1644534630000|2022-02-10 23:10:30|3111.4|3103.7|3111.43|3103.73|3111.63|3103.93|3111.31|3103.61|35
1644534640000|2022-02-10 23:10:40|3111.48|3103.78|3111.08|3103.38|3111.51|3103.81|3110.75|3103.05|33
1644534650000|2022-02-10 23:10:50|3111.1|3103.4|3110.26|3102.56|3111.52|3103.82|3110.2|3102.5|35
1644534660000|2022-02-10 23:11:00|3110.25|3102.55|3110.16|3102.46|3110.83|3103.13|3109.86|3102.16|30
1644534670000|2022-02-10 23:11:10|3110.18|3102.48|3111.07|3103.37|3111.07|3103.37|3109.46|3101.76|32
1644534680000|2022-02-10 23:11:20|3111.09|3103.39|3111.51|3103.81|3112.85|3105.15|3111.09|3103.39|39
1644534690000|2022-02-10 23:11:30|3111.43|3103.73|3111.22|3103.52|3112.68|3104.98|3110.98|3103.28|36
1644534700000|2022-02-10 23:11:40|3111.3|3103.6|3110.94|3103.24|3111.52|3103.82|3110.36|3102.66|28
1644534710000|2022-02-10 23:11:50|3110.93|3103.23|3110.68|3102.98|3110.94|3103.24|3110.68|3102.98|36
1644534720000|2022-02-10 23:12:00|3110.7|3103|3109.19|3101.49|3110.7|3103|3108.9|3101.2|36
1644534730000|2022-02-10 23:12:10|3109.46|3101.76|3108.21|3100.51|3109.46|3101.76|3108.21|3100.51|33
1644534740000|2022-02-10 23:12:20|3108.2|3100.5|3108.94|3101.24|3109.56|3101.86|3108.2|3100.5|34
1644534750000|2022-02-10 23:12:30|3108.92|3101.22|3109.19|3101.49|3109.7|3102|3108.9|3101.2|27
1644534760000|2022-02-10 23:12:40|3109.16|3101.46|3108.37|3100.67|3109.16|3101.46|3108.29|3100.59|37
1644534770000|2022-02-10 23:12:50|3108.44|3100.74|3108.3|3100.6|3108.45|3100.75|3108.01|3100.31|34
1644534780000|2022-02-10 23:13:00|3108.4|3100.7|3105.22|3097.52|3108.44|3100.74|3105.22|3097.52|37
1644534790000|2022-02-10 23:13:10|3105.85|3098.15|3102.75|3095.05|3105.85|3098.15|3102.75|3095.05|39
1644534800000|2022-02-10 23:13:20|3102.86|3095.16|3101.46|3093.76|3103.5|3095.8|3100.96|3093.26|37
1644534810000|2022-02-10 23:13:30|3101.58|3093.88|3101.67|3093.97|3102.17|3094.47|3100.87|3093.17|39
1644534820000|2022-02-10 23:13:40|3101.69|3093.99|3102.11|3094.41|3102.74|3095.04|3101.47|3093.77|39
1644534830000|2022-02-10 23:13:50|3101.99|3094.29|3102.58|3094.88|3102.81|3095.11|3101.89|3094.19|35
1644534840000|2022-02-10 23:14:00|3102.71|3095.01|3101.56|3093.86|3104.17|3096.47|3101.56|3093.86|37
1644534850000|2022-02-10 23:14:10|3101.71|3094.01|3101.53|3093.83|3102.36|3094.66|3101.52|3093.82|36
1644534860000|2022-02-10 23:14:20|3101.52|3093.82|3102.24|3094.54|3102.24|3094.54|3101.44|3093.74|37
1644534870000|2022-02-10 23:14:30|3102.31|3094.61|3103.22|3095.52|3103.22|3095.52|3101.76|3094.06|32
1644534880000|2022-02-10 23:14:40|3103.17|3095.47|3103.13|3095.43|3103.17|3095.47|3102.61|3094.91|33
1644534890000|2022-02-10 23:14:50|3103.12|3095.42|3103.16|3095.46|3103.43|3095.73|3103|3095.3|21
1644534900000|2022-02-10 23:15:00|3103.15|3095.45|3101.65|3093.95|3103.15|3095.45|3101.65|3093.95|31
1644534910000|2022-02-10 23:15:10|3102.08|3094.38|3103.27|3095.57|3103.27|3095.57|3101.87|3094.17|38
1644534920000|2022-02-10 23:15:20|3103.31|3095.61|3106.15|3098.45|3106.71|3099.01|3102.85|3095.15|39
1644534930000|2022-02-10 23:15:30|3106.35|3098.65|3107.96|3100.26|3107.96|3100.26|3105.99|3098.29|37
1644534940000|2022-02-10 23:15:40|3107.99|3100.29|3108.13|3100.43|3109.62|3101.92|3107.67|3099.97|35
1644534950000|2022-02-10 23:15:50|3107.9|3100.2|3106.32|3098.62|3109.07|3101.37|3106.14|3098.44|40
1644534960000|2022-02-10 23:16:00|3106.3|3098.6|3107.16|3099.46|3107.77|3100.07|3106.3|3098.6|32
1644534970000|2022-02-10 23:16:10|3107.12|3099.42|3105.25|3097.55|3107.47|3099.77|3104.92|3097.22|38
1644534980000|2022-02-10 23:16:20|3105|3097.3|3105.89|3098.19|3106.29|3098.59|3105|3097.3|37
1644534990000|2022-02-10 23:16:30|3105.92|3098.22|3106.94|3099.24|3107.11|3099.41|3105.44|3097.74|36
1644535000000|2022-02-10 23:16:40|3106.98|3099.28|3107.44|3099.74|3107.44|3099.74|3106.9|3099.2|36
1644535010000|2022-02-10 23:16:50|3107.21|3099.51|3107.54|3099.84|3107.86|3100.16|3107.1|3099.4|33
1644535020000|2022-02-10 23:17:00|3107.73|3100.03|3107.77|3100.07|3108.05|3100.35|3107.41|3099.71|32
1644535030000|2022-02-10 23:17:10|3107.3|3099.6|3107.38|3099.68|3108.1|3100.4|3106.81|3099.11|38
1644535040000|2022-02-10 23:17:20|3107.32|3099.62|3105.75|3098.05|3107.42|3099.72|3105.62|3097.92|35
1644535050000|2022-02-10 23:17:30|3106.02|3098.32|3104.81|3097.11|3106.27|3098.57|3104.72|3097.02|35
1644535060000|2022-02-10 23:17:40|3104.8|3097.1|3103.76|3096.06|3105.1|3097.4|3103.7|3096|36
1644535070000|2022-02-10 23:17:50|3103.65|3095.95|3101.88|3094.18|3103.65|3095.95|3100.78|3093.08|36
1644535080000|2022-02-10 23:18:00|3101.98|3094.28|3101.15|3093.45|3102.53|3094.83|3101.11|3093.41|36
1644535090000|2022-02-10 23:18:10|3101.22|3093.52|3102.65|3094.95|3102.75|3095.05|3100.94|3093.24|40
1644535100000|2022-02-10 23:18:20|3102.64|3094.94|3103.93|3096.23|3103.93|3096.23|3102.3|3094.6|39
1644535110000|2022-02-10 23:18:30|3104.02|3096.32|3103.45|3095.75|3104.17|3096.47|3103.1|3095.4|40
1644535120000|2022-02-10 23:18:40|3103.4|3095.7|3102.39|3094.69|3103.8|3096.1|3102.17|3094.47|38
1644535130000|2022-02-10 23:18:50|3102.12|3094.42|3101.91|3094.21|3102.58|3094.88|3101.27|3093.57|38
1644535140000|2022-02-10 23:19:00|3101.7|3094|3102.79|3095.09|3103.2|3095.5|3101.32|3093.62|34
1644535150000|2022-02-10 23:19:10|3102.86|3095.16|3102.27|3094.57|3103.08|3095.38|3102.02|3094.32|37
1644535160000|2022-02-10 23:19:20|3102.32|3094.62|3102.41|3094.71|3102.8|3095.1|3101.95|3094.25|33
1644535170000|2022-02-10 23:19:30|3102.72|3095.02|3102|3094.3|3102.72|3095.02|3101.96|3094.26|31
1644535180000|2022-02-10 23:19:40|3102.01|3094.31|3103.5|3095.8|3103.7|3096|3102|3094.3|35
1644535190000|2022-02-10 23:19:50|3103.43|3095.73|3104.46|3096.76|3105.02|3097.32|3103.41|3095.71|36
1644535200000|2022-02-10 23:20:00|3104.48|3096.78|3102.98|3095.28|3104.57|3096.87|3102.98|3095.28|30
1644535210000|2022-02-10 23:20:10|3102.99|3095.29|3103.63|3095.93|3104.19|3096.49|3102.96|3095.26|35
1644535220000|2022-02-10 23:20:20|3103.64|3095.94|3104.41|3096.71|3104.41|3096.71|3103.61|3095.91|34
1644535230000|2022-02-10 23:20:30|3104.39|3096.69|3104.73|3097.03|3105|3097.3|3104.16|3096.46|37
1644535240000|2022-02-10 23:20:40|3104.74|3097.04|3104.5|3096.8|3105.06|3097.36|3104.18|3096.48|36
1644535250000|2022-02-10 23:20:50|3104.51|3096.81|3106.12|3098.42|3106.12|3098.42|3104.51|3096.81|33
1644535260000|2022-02-10 23:21:00|3106.41|3098.71|3105.73|3098.03|3106.91|3099.21|3105.28|3097.58|40
1644535270000|2022-02-10 23:21:10|3105.7|3098|3106.42|3098.72|3108.05|3100.35|3105.69|3097.99|37
1644535280000|2022-02-10 23:21:20|3106.48|3098.78|3105.49|3097.79|3106.48|3098.78|3105.32|3097.62|36
1644535290000|2022-02-10 23:21:30|3105.47|3097.77|3103.9|3096.2|3105.47|3097.77|3103.12|3095.42|38
1644535300000|2022-02-10 23:21:40|3103.88|3096.18|3103.42|3095.72|3104.42|3096.72|3103.07|3095.37|37
1644535310000|2022-02-10 23:21:50|3103.45|3095.75|3103.07|3095.37|3103.96|3096.26|3103.07|3095.37|37
1644535320000|2022-02-10 23:22:00|3103.09|3095.39|3102.27|3094.57|3103.27|3095.57|3102.06|3094.36|37
1644535330000|2022-02-10 23:22:10|3101.87|3094.17|3099.03|3091.33|3102.11|3094.41|3099.03|3091.33|37
1644535340000|2022-02-10 23:22:20|3099.28|3091.58|3098.97|3091.27|3099.73|3092.03|3098.14|3090.44|38
1644535350000|2022-02-10 23:22:30|3099.08|3091.38|3099.28|3091.58|3099.56|3091.86|3098.57|3090.87|36
1644535360000|2022-02-10 23:22:40|3099.27|3091.57|3101.83|3094.13|3101.83|3094.13|3099.06|3091.36|37
1644535370000|2022-02-10 23:22:50|3102.05|3094.35|3102.47|3094.77|3102.56|3094.86|3101.68|3093.98|34
1644535380000|2022-02-10 23:23:00|3102.85|3095.15|3101.08|3093.38|3102.85|3095.15|3100.91|3093.21|36
1644535390000|2022-02-10 23:23:10|3101.4|3093.7|3101.11|3093.41|3101.47|3093.77|3100.51|3092.81|36
1644535400000|2022-02-10 23:23:20|3101.35|3093.65|3102.87|3095.17|3102.92|3095.22|3101.04|3093.34|34
1644535410000|2022-02-10 23:23:30|3102.89|3095.19|3102.92|3095.22|3103.64|3095.94|3102.39|3094.69|36
1644535420000|2022-02-10 23:23:40|3103.02|3095.32|3104.74|3097.04|3104.74|3097.04|3103.02|3095.32|35
1644535430000|2022-02-10 23:23:50|3104.43|3096.73|3104.24|3096.54|3105.36|3097.66|3103.68|3095.98|38
1644535440000|2022-02-10 23:24:00|3104.27|3096.57|3104.25|3096.55|3105.34|3097.64|3103.93|3096.23|36
1644535450000|2022-02-10 23:24:10|3104.09|3096.39|3104.19|3096.49|3105.45|3097.75|3103.68|3095.98|38
1644535460000|2022-02-10 23:24:20|3104.13|3096.43|3103.15|3095.45|3104.16|3096.46|3102.81|3095.11|36
1644535470000|2022-02-10 23:24:30|3103|3095.3|3104.23|3096.53|3104.23|3096.53|3103|3095.3|39
1644535480000|2022-02-10 23:24:40|3104.28|3096.58|3102.72|3095.02|3104.28|3096.58|3102.72|3095.02|34
1644535490000|2022-02-10 23:24:50|3102.64|3094.94|3102.9|3095.2|3102.9|3095.2|3102.46|3094.76|33
1644535500000|2022-02-10 23:25:00|3103.2|3095.5|3102.95|3095.25|3103.56|3095.86|3102.65|3094.95|35
1644535510000|2022-02-10 23:25:10|3102.96|3095.26|3104.61|3096.91|3104.89|3097.19|3102.26|3094.56|38
1644535520000|2022-02-10 23:25:20|3104.62|3096.92|3105.74|3098.04|3105.75|3098.05|3103.69|3095.99|34
1644535530000|2022-02-10 23:25:30|3105.71|3098.01|3109.03|3101.33|3110.99|3103.29|3105.09|3097.39|40
1644535540000|2022-02-10 23:25:40|3109.35|3101.65|3109.85|3102.15|3110.25|3102.55|3108.57|3100.87|38
1644535550000|2022-02-10 23:25:50|3109.81|3102.11|3111.73|3104.03|3111.73|3104.03|3109.31|3101.61|39
1644535560000|2022-02-10 23:26:00|3111.61|3103.91|3111.04|3103.34|3111.67|3103.97|3110.55|3102.85|40
1644535570000|2022-02-10 23:26:10|3111.05|3103.35|3109.09|3101.39|3111.45|3103.75|3108.51|3100.81|39
1644535580000|2022-02-10 23:26:20|3108.95|3101.25|3109|3101.3|3109.97|3102.27|3108.23|3100.53|40
1644535590000|2022-02-10 23:26:30|3109.34|3101.64|3110.32|3102.62|3110.66|3102.96|3109.05|3101.35|35
1644535600000|2022-02-10 23:26:40|3110.26|3102.56|3109.13|3101.43|3110.52|3102.82|3108.2|3100.5|38
1644535610000|2022-02-10 23:26:50|3109.22|3101.52|3107.46|3099.76|3109.22|3101.52|3106.42|3098.72|39
1644535620000|2022-02-10 23:27:00|3107.03|3099.33|3108.71|3101.01|3108.71|3101.01|3106.24|3098.54|36
1644535630000|2022-02-10 23:27:10|3108.75|3101.05|3109.66|3101.96|3109.66|3101.96|3108.18|3100.48|30
1644535640000|2022-02-10 23:27:20|3109.81|3102.11|3110.38|3102.68|3110.38|3102.68|3108.32|3100.62|34
1644535650000|2022-02-10 23:27:30|3110.59|3102.89|3108.47|3100.77|3110.64|3102.94|3108|3100.3|24
1644535660000|2022-02-10 23:27:40|3108.59|3100.89|3109.36|3101.66|3109.36|3101.66|3108.1|3100.4|37
1644535670000|2022-02-10 23:27:50|3109.18|3101.48|3108.65|3100.95|3109.76|3102.06|3108.6|3100.9|33
1644535680000|2022-02-10 23:28:00|3108.64|3100.94|3107.36|3099.66|3108.84|3101.14|3106.7|3099|36
1644535690000|2022-02-10 23:28:10|3107.58|3099.88|3107.3|3099.6|3108.01|3100.31|3107.02|3099.32|36
1644535700000|2022-02-10 23:28:20|3107.37|3099.67|3105.53|3097.83|3107.68|3099.98|3105.53|3097.83|36
1644535710000|2022-02-10 23:28:30|3106.12|3098.42|3103.89|3096.19|3106.12|3098.42|3103.14|3095.44|38
1644535720000|2022-02-10 23:28:40|3103.88|3096.18|3100.83|3093.13|3104.21|3096.51|3100.14|3092.44|40
1644535730000|2022-02-10 23:28:50|3100.84|3093.14|3099.28|3091.58|3101.29|3093.59|3099.08|3091.38|39
1644535740000|2022-02-10 23:29:00|3099.05|3091.35|3094.63|3086.93|3099.13|3091.43|3094.26|3086.56|38
1644535750000|2022-02-10 23:29:10|3094.91|3087.21|3093.82|3086.12|3095.69|3087.99|3093.56|3085.86|39
1644535760000|2022-02-10 23:29:20|3093.76|3086.06|3093.46|3085.76|3094.23|3086.53|3092.65|3084.95|39
1644535770000|2022-02-10 23:29:30|3093.44|3085.74|3086.65|3078.95|3093.44|3085.74|3086.65|3078.95|39
1644535780000|2022-02-10 23:29:40|3086.77|3079.07|3087.03|3079.33|3088.98|3081.28|3084.84|3077.14|40
1644535790000|2022-02-10 23:29:50|3087.12|3079.42|3084.23|3076.53|3087.12|3079.42|3084.23|3076.53|38
1644535800000|2022-02-10 23:30:00|3083.95|3076.25|3086.54|3078.84|3086.54|3078.84|3082.73|3075.03|40
1644535810000|2022-02-10 23:30:10|3086.5|3078.8|3087.85|3080.15|3087.85|3080.15|3086.04|3078.34|38
1644535820000|2022-02-10 23:30:20|3087.86|3080.16|3087.37|3079.67|3088|3080.3|3087.24|3079.54|36
1644535830000|2022-02-10 23:30:30|3086.97|3079.27|3086.83|3079.13|3086.97|3079.27|3085.33|3077.63|37
1644535840000|2022-02-10 23:30:40|3086.85|3079.15|3086.52|3078.82|3087.3|3079.6|3085.69|3077.99|37
1644535850000|2022-02-10 23:30:50|3086.53|3078.83|3084.3|3076.6|3086.81|3079.11|3084.3|3076.6|32
1644535860000|2022-02-10 23:31:00|3084.27|3076.57|3081.29|3073.59|3084.48|3076.78|3079.5|3071.8|39
1644535870000|2022-02-10 23:31:10|3081.27|3073.57|3080.24|3072.54|3082.06|3074.36|3079.74|3072.04|39
1644535880000|2022-02-10 23:31:20|3080.1|3072.4|3081.95|3074.25|3082.29|3074.59|3078.14|3070.44|39
1644535890000|2022-02-10 23:31:30|3081.94|3074.24|3083.4|3075.7|3083.51|3075.81|3081.13|3073.43|38
1644535900000|2022-02-10 23:31:40|3083.46|3075.76|3080.03|3072.33|3083.49|3075.79|3080.03|3072.33|39
1644535910000|2022-02-10 23:31:50|3080.23|3072.53|3080.71|3073.01|3080.71|3073.01|3079.18|3071.48|39
1644535920000|2022-02-10 23:32:00|3080.78|3073.08|3077.25|3069.55|3080.85|3073.15|3077.25|3069.55|39
1644535930000|2022-02-10 23:32:10|3077.32|3069.62|3079.88|3072.18|3080|3072.3|3077.09|3069.39|38
1644535940000|2022-02-10 23:32:20|3080.27|3072.57|3079.06|3071.36|3082.38|3074.68|3078.91|3071.21|35
1644535950000|2022-02-10 23:32:30|3078.88|3071.18|3078.6|3070.9|3079.19|3071.49|3078.45|3070.75|36
1644535960000|2022-02-10 23:32:40|3078.83|3071.13|3079.35|3071.65|3080.44|3072.74|3078.83|3071.13|37
1644535970000|2022-02-10 23:32:50|3079.79|3072.09|3080.82|3073.12|3081.23|3073.53|3079.02|3071.32|37
1644535980000|2022-02-10 23:33:00|3080.81|3073.11|3082.24|3074.54|3082.53|3074.83|3080.75|3073.05|36
1644535990000|2022-02-10 23:33:10|3082.27|3074.57|3082.57|3074.87|3082.8|3075.1|3081.5|3073.8|36
1644536000000|2022-02-10 23:33:20|3082.75|3075.05|3081.15|3073.45|3084.43|3076.73|3081.15|3073.45|38
1644536010000|2022-02-10 23:33:30|3080.96|3073.26|3080.05|3072.35|3082.29|3074.59|3079.98|3072.28|38
1644536020000|2022-02-10 23:33:40|3080.03|3072.33|3081.24|3073.54|3081.93|3074.23|3079.58|3071.88|38
1644536030000|2022-02-10 23:33:50|3080.94|3073.24|3081.28|3073.58|3081.65|3073.95|3080.28|3072.58|36
1644536040000|2022-02-10 23:34:00|3081.15|3073.45|3080.39|3072.69|3081.29|3073.59|3079.97|3072.27|36
1644536050000|2022-02-10 23:34:10|3080.41|3072.71|3080.67|3072.97|3080.85|3073.15|3080.18|3072.48|37
1644536060000|2022-02-10 23:34:20|3080.7|3073|3079.59|3071.89|3080.7|3073|3078.79|3071.09|36
1644536070000|2022-02-10 23:34:30|3079.53|3071.83|3078.88|3071.18|3080.4|3072.7|3078.88|3071.18|34
1644536080000|2022-02-10 23:34:40|3078.96|3071.26|3076.73|3069.03|3079.16|3071.46|3076.49|3068.79|37
1644536090000|2022-02-10 23:34:50|3076.51|3068.81|3075.2|3067.5|3076.84|3069.14|3075.2|3067.5|38
1644536100000|2022-02-10 23:35:00|3075.16|3067.46|3075.05|3067.35|3075.91|3068.21|3074|3066.3|37
1644536110000|2022-02-10 23:35:10|3075.04|3067.34|3077.07|3069.37|3077.07|3069.37|3075.04|3067.34|36
1644536120000|2022-02-10 23:35:20|3077.11|3069.41|3077.54|3069.84|3079.25|3071.55|3077.04|3069.34|38
1644536130000|2022-02-10 23:35:30|3077.46|3069.76|3076.45|3068.75|3077.52|3069.82|3076.15|3068.45|37
1644536140000|2022-02-10 23:35:40|3076.38|3068.68|3075.69|3067.99|3077.48|3069.78|3075.69|3067.99|39
1644536150000|2022-02-10 23:35:50|3075.72|3068.02|3076.83|3069.13|3076.83|3069.13|3075.7|3068|35
1644536160000|2022-02-10 23:36:00|3076.57|3068.87|3076.38|3068.68|3076.57|3068.87|3075.82|3068.12|36
1644536170000|2022-02-10 23:36:10|3076.2|3068.5|3076.01|3068.31|3076.54|3068.84|3075.93|3068.23|33
1644536180000|2022-02-10 23:36:20|3076.03|3068.33|3076.01|3068.31|3076.4|3068.7|3075.62|3067.92|37
1644536190000|2022-02-10 23:36:30|3076|3068.3|3078.68|3070.98|3078.72|3071.02|3075.97|3068.27|38
1644536200000|2022-02-10 23:36:40|3078.65|3070.95|3079.1|3071.4|3079.55|3071.85|3077.25|3069.55|36
1644536210000|2022-02-10 23:36:50|3079.12|3071.42|3077.57|3069.87|3079.24|3071.54|3077.57|3069.87|35
1644536220000|2022-02-10 23:37:00|3077.56|3069.86|3079.43|3071.73|3079.65|3071.95|3077.56|3069.86|38
1644536230000|2022-02-10 23:37:10|3079.41|3071.71|3079.85|3072.15|3079.85|3072.15|3079.14|3071.44|30
1644536240000|2022-02-10 23:37:20|3080.21|3072.51|3081.19|3073.49|3081.54|3073.84|3080.09|3072.39|36
1644536250000|2022-02-10 23:37:30|3080.92|3073.22|3081.16|3073.46|3081.27|3073.57|3079.74|3072.04|39
1644536260000|2022-02-10 23:37:40|3080.99|3073.29|3081.48|3073.78|3082.64|3074.94|3080.96|3073.26|36
1644536270000|2022-02-10 23:37:50|3081.25|3073.55|3081.77|3074.07|3082.05|3074.35|3080.85|3073.15|33
1644536280000|2022-02-10 23:38:00|3081.97|3074.27|3085.16|3077.46|3085.24|3077.54|3081.43|3073.73|39
1644536290000|2022-02-10 23:38:10|3085.4|3077.7|3085.62|3077.92|3085.99|3078.29|3084.98|3077.28|35
1644536300000|2022-02-10 23:38:20|3085.47|3077.77|3084.38|3076.68|3085.47|3077.77|3084.17|3076.47|37
1644536310000|2022-02-10 23:38:30|3084.28|3076.58|3086.44|3078.74|3086.91|3079.21|3084.28|3076.58|39
1644536320000|2022-02-10 23:38:40|3086.52|3078.82|3086.31|3078.61|3086.59|3078.89|3085.7|3078|37
1644536330000|2022-02-10 23:38:50|3086.36|3078.66|3086.12|3078.42|3086.48|3078.78|3085.48|3077.78|38
1644536340000|2022-02-10 23:39:00|3086.05|3078.35|3085.83|3078.13|3086.91|3079.21|3085.83|3078.13|35
1644536350000|2022-02-10 23:39:10|3085.81|3078.11|3086.66|3078.96|3086.77|3079.07|3085.81|3078.11|36
1644536360000|2022-02-10 23:39:20|3086.67|3078.97|3087.09|3079.39|3087.25|3079.55|3086.18|3078.48|38
1644536370000|2022-02-10 23:39:30|3087.2|3079.5|3087.77|3080.07|3088.02|3080.32|3087.19|3079.49|35
1644536380000|2022-02-10 23:39:40|3087.94|3080.24|3088.2|3080.5|3088.59|3080.89|3087.55|3079.85|34
1644536390000|2022-02-10 23:39:50|3088.22|3080.52|3092.09|3084.39|3092.09|3084.39|3088.22|3080.52|36
1644536400000|2022-02-10 23:40:00|3091.94|3084.24|3088.74|3081.04|3091.94|3084.24|3088.71|3081.01|38
1644536410000|2022-02-10 23:40:10|3088.7|3081|3089.52|3081.82|3089.89|3082.19|3088.25|3080.55|37
1644536420000|2022-02-10 23:40:20|3089.49|3081.79|3090.44|3082.74|3090.52|3082.82|3088.94|3081.24|34
1644536430000|2022-02-10 23:40:30|3090.46|3082.76|3090.03|3082.33|3090.72|3083.02|3090.03|3082.33|36
1644536440000|2022-02-10 23:40:40|3090.06|3082.36|3088.75|3081.05|3090.44|3082.74|3088.75|3081.05|34
1644536450000|2022-02-10 23:40:50|3088.45|3080.75|3088.59|3080.89|3089.4|3081.7|3087.78|3080.08|37
1644536460000|2022-02-10 23:41:00|3088.54|3080.84|3086.36|3078.66|3088.74|3081.04|3086.04|3078.34|39
1644536470000|2022-02-10 23:41:10|3086.28|3078.58|3086.22|3078.52|3086.43|3078.73|3085.61|3077.91|37
1644536480000|2022-02-10 23:41:20|3086.29|3078.59|3086.38|3078.68|3086.9|3079.2|3086.19|3078.49|36
1644536490000|2022-02-10 23:41:30|3086.32|3078.62|3085.75|3078.05|3086.54|3078.84|3085.75|3078.05|24
1644536500000|2022-02-10 23:41:40|3085.74|3078.04|3085.08|3077.38|3085.74|3078.04|3084.82|3077.12|34
1644536510000|2022-02-10 23:41:50|3085.01|3077.31|3086.69|3078.99|3086.69|3078.99|3084.99|3077.29|39
1644536520000|2022-02-10 23:42:00|3086.66|3078.96|3087.98|3080.28|3087.98|3080.28|3086.34|3078.64|31
1644536530000|2022-02-10 23:42:10|3087.91|3080.21|3089.22|3081.52|3090.1|3082.4|3087.79|3080.09|38
1644536540000|2022-02-10 23:42:20|3089.13|3081.43|3089.98|3082.28|3090.29|3082.59|3088.71|3081.01|32
1644536550000|2022-02-10 23:42:30|3089.93|3082.23|3090.08|3082.38|3090.29|3082.59|3089.39|3081.69|36
1644536560000|2022-02-10 23:42:40|3089.92|3082.22|3088.75|3081.05|3090.19|3082.49|3088.02|3080.32|35
1644536570000|2022-02-10 23:42:50|3088.69|3080.99|3088.38|3080.68|3088.78|3081.08|3087.99|3080.29|35
1644536580000|2022-02-10 23:43:00|3088.36|3080.66|3087.03|3079.33|3088.4|3080.7|3086.71|3079.01|37
1644536590000|2022-02-10 23:43:10|3087.1|3079.4|3087.59|3079.89|3087.89|3080.19|3086.7|3079|38
1644536600000|2022-02-10 23:43:20|3087.78|3080.08|3086.4|3078.7|3087.78|3080.08|3086.38|3078.68|34
1644536610000|2022-02-10 23:43:30|3086.38|3078.68|3084.61|3076.91|3086.38|3078.68|3084.53|3076.83|36
1644536620000|2022-02-10 23:43:40|3084.64|3076.94|3084.03|3076.33|3084.65|3076.95|3083.79|3076.09|38
1644536630000|2022-02-10 23:43:50|3084.11|3076.41|3084.01|3076.31|3084.75|3077.05|3083.82|3076.12|38
1644536640000|2022-02-10 23:44:00|3084.23|3076.53|3083.47|3075.77|3086.03|3078.33|3083.47|3075.77|36
1644536650000|2022-02-10 23:44:10|3083.46|3075.76|3080.02|3072.32|3083.63|3075.93|3079.86|3072.16|33
1644536660000|2022-02-10 23:44:20|3080.05|3072.35|3080.27|3072.57|3080.43|3072.73|3079.27|3071.57|40
1644536670000|2022-02-10 23:44:30|3080.14|3072.44|3080.28|3072.58|3080.52|3072.82|3079.96|3072.26|37
1644536680000|2022-02-10 23:44:40|3080.26|3072.56|3080.35|3072.65|3080.59|3072.89|3080.23|3072.53|34
1644536690000|2022-02-10 23:44:50|3080.36|3072.66|3079.18|3071.48|3080.37|3072.67|3079.18|3071.48|35
1644536700000|2022-02-10 23:45:00|3079.16|3071.46|3077.54|3069.84|3079.16|3071.46|3077.54|3069.84|34
1644536710000|2022-02-10 23:45:10|3077.52|3069.82|3076.63|3068.93|3077.81|3070.11|3075.91|3068.21|35
1644536720000|2022-02-10 23:45:20|3076.68|3068.98|3076.05|3068.35|3076.78|3069.08|3075.08|3067.38|36
1644536730000|2022-02-10 23:45:30|3075.8|3068.1|3075.84|3068.14|3076.15|3068.45|3074.84|3067.14|33
1644536740000|2022-02-10 23:45:40|3075.82|3068.12|3074|3066.3|3075.82|3068.12|3072.06|3064.36|38
1644536750000|2022-02-10 23:45:50|3074.01|3066.31|3071.63|3063.93|3074.11|3066.41|3071.02|3063.32|38
1644536760000|2022-02-10 23:46:00|3071.61|3063.91|3071.19|3063.49|3071.61|3063.91|3069.63|3061.93|35
1644536770000|2022-02-10 23:46:10|3071.2|3063.5|3071.49|3063.79|3071.52|3063.82|3069.59|3061.89|36
1644536780000|2022-02-10 23:46:20|3071.52|3063.82|3071.96|3064.26|3072.08|3064.38|3070.83|3063.13|37
1644536790000|2022-02-10 23:46:30|3071.97|3064.27|3071.74|3064.04|3072.02|3064.32|3070.8|3063.1|40
1644536800000|2022-02-10 23:46:40|3071.14|3063.44|3072.42|3064.72|3072.44|3064.74|3069.49|3061.79|38
1644536810000|2022-02-10 23:46:50|3072.15|3064.45|3070.72|3063.02|3072.22|3064.52|3070.72|3063.02|36
1644536820000|2022-02-10 23:47:00|3070.66|3062.96|3070.04|3062.34|3070.72|3063.02|3070.03|3062.33|35
1644536830000|2022-02-10 23:47:10|3070.05|3062.35|3067.26|3059.56|3070.45|3062.75|3067.26|3059.56|37
1644536840000|2022-02-10 23:47:20|3067.16|3059.46|3066.75|3059.05|3067.32|3059.62|3066.27|3058.57|39
1644536850000|2022-02-10 23:47:30|3067.14|3059.44|3066.06|3058.36|3067.26|3059.56|3065.42|3057.72|37
1644536860000|2022-02-10 23:47:40|3066.15|3058.45|3065.54|3057.84|3066.15|3058.45|3063.87|3056.17|40
1644536870000|2022-02-10 23:47:50|3065.86|3058.16|3068.05|3060.35|3068.06|3060.36|3065.86|3058.16|40
1644536880000|2022-02-10 23:48:00|3068.08|3060.38|3068.12|3060.42|3068.12|3060.42|3067.02|3059.32|38
1644536890000|2022-02-10 23:48:10|3067.89|3060.19|3069.84|3062.14|3070.54|3062.84|3067.89|3060.19|38
1644536900000|2022-02-10 23:48:20|3069.98|3062.28|3070.02|3062.32|3071.19|3063.49|3069.44|3061.74|39
1644536910000|2022-02-10 23:48:30|3069.76|3062.06|3069|3061.3|3069.76|3062.06|3068.37|3060.67|38
1644536920000|2022-02-10 23:48:40|3068.86|3061.16|3069.49|3061.79|3070.19|3062.49|3068.86|3061.16|37
1644536930000|2022-02-10 23:48:50|3069.64|3061.94|3070.37|3062.67|3070.4|3062.7|3068.22|3060.52|39
1644536940000|2022-02-10 23:49:00|3070.33|3062.63|3068.66|3060.96|3070.44|3062.74|3068.53|3060.83|38
1644536950000|2022-02-10 23:49:10|3068.72|3061.02|3069.38|3061.68|3069.53|3061.83|3068.57|3060.87|35
1644536960000|2022-02-10 23:49:20|3069.26|3061.56|3069.95|3062.25|3070.29|3062.59|3068.76|3061.06|38
1644536970000|2022-02-10 23:49:30|3070.26|3062.56|3073.3|3065.6|3073.3|3065.6|3069.97|3062.27|38
1644536980000|2022-02-10 23:49:40|3073.17|3065.47|3072.92|3065.22|3073.36|3065.66|3072.31|3064.61|39
1644536990000|2022-02-10 23:49:50|3072.95|3065.25|3074.17|3066.47|3074.23|3066.53|3072.95|3065.25|35
1644537000000|2022-02-10 23:50:00|3074.07|3066.37|3072.57|3064.87|3074.39|3066.69|3071.82|3064.12|36
1644537010000|2022-02-10 23:50:10|3072.67|3064.97|3071.38|3063.68|3072.67|3064.97|3070.84|3063.14|36
1644537020000|2022-02-10 23:50:20|3071.56|3063.86|3071.96|3064.26|3072.68|3064.98|3071.22|3063.52|38
1644537030000|2022-02-10 23:50:30|3072.75|3065.05|3073.39|3065.69|3073.72|3066.02|3072.75|3065.05|37
1644537040000|2022-02-10 23:50:40|3073.63|3065.93|3073.5|3065.8|3073.89|3066.19|3073.19|3065.49|37
1644537050000|2022-02-10 23:50:50|3073.57|3065.87|3072.69|3064.99|3073.75|3066.05|3072.36|3064.66|40
1644537060000|2022-02-10 23:51:00|3072.68|3064.98|3070.06|3062.36|3072.92|3065.22|3070.06|3062.36|37
1644537070000|2022-02-10 23:51:10|3070.02|3062.32|3071.48|3063.78|3072.02|3064.32|3069.99|3062.29|38
1644537080000|2022-02-10 23:51:20|3071.5|3063.8|3072.34|3064.64|3072.37|3064.67|3070.57|3062.87|37
1644537090000|2022-02-10 23:51:30|3072.37|3064.67|3071.64|3063.94|3072.75|3065.05|3071.41|3063.71|37
1644537100000|2022-02-10 23:51:40|3071.53|3063.83|3069.79|3062.09|3071.53|3063.83|3069.52|3061.82|35
1644537110000|2022-02-10 23:51:50|3069.87|3062.17|3068.04|3060.34|3070.3|3062.6|3067.88|3060.18|38
1644537120000|2022-02-10 23:52:00|3068.1|3060.4|3067.07|3059.37|3068.88|3061.18|3067.07|3059.37|38
1644537130000|2022-02-10 23:52:10|3067.37|3059.67|3069.09|3061.39|3069.46|3061.76|3066.94|3059.24|38
1644537140000|2022-02-10 23:52:20|3069.28|3061.58|3070.48|3062.78|3070.99|3063.29|3069.25|3061.55|36
1644537150000|2022-02-10 23:52:30|3070.24|3062.54|3073.02|3065.32|3073.02|3065.32|3070.24|3062.54|38
1644537160000|2022-02-10 23:52:40|3073.2|3065.5|3076.33|3068.63|3076.57|3068.87|3073.2|3065.5|39
1644537170000|2022-02-10 23:52:50|3076.34|3068.64|3076.39|3068.69|3077.16|3069.46|3075.29|3067.59|37
1644537180000|2022-02-10 23:53:00|3076.44|3068.74|3078.91|3071.21|3078.91|3071.21|3076.44|3068.74|37
1644537190000|2022-02-10 23:53:10|3079.07|3071.37|3079.69|3071.99|3079.69|3071.99|3078.23|3070.53|37
1644537200000|2022-02-10 23:53:20|3079.84|3072.14|3082.04|3074.34|3084.1|3076.4|3079.69|3071.99|39
1644537210000|2022-02-10 23:53:30|3081.9|3074.2|3082.06|3074.36|3082.23|3074.53|3081.26|3073.56|37
1644537220000|2022-02-10 23:53:40|3082.11|3074.41|3082.34|3074.64|3082.81|3075.11|3081.99|3074.29|35
1644537230000|2022-02-10 23:53:50|3082.33|3074.63|3082.18|3074.48|3082.37|3074.67|3081.1|3073.4|35
1644537240000|2022-02-10 23:54:00|3082.2|3074.5|3078.69|3070.99|3082.23|3074.53|3078.45|3070.75|39
1644537250000|2022-02-10 23:54:10|3078.59|3070.89|3080.01|3072.31|3080.21|3072.51|3078.59|3070.89|38
1644537260000|2022-02-10 23:54:20|3080.12|3072.42|3077.5|3069.8|3080.12|3072.42|3077.5|3069.8|38
1644537270000|2022-02-10 23:54:30|3077.7|3070|3078.08|3070.38|3078.4|3070.7|3076.65|3068.95|37
1644537280000|2022-02-10 23:54:40|3077.94|3070.24|3077.9|3070.2|3078.09|3070.39|3077.4|3069.7|36
1644537290000|2022-02-10 23:54:50|3077.65|3069.95|3077.07|3069.37|3077.79|3070.09|3076.74|3069.04|37
1644537300000|2022-02-10 23:55:00|3077.36|3069.66|3078.13|3070.43|3078.43|3070.73|3076.99|3069.29|32
1644537310000|2022-02-10 23:55:10|3078.15|3070.45|3076.08|3068.38|3078.69|3070.99|3075.52|3067.82|39
1644537320000|2022-02-10 23:55:20|3075.77|3068.07|3076.04|3068.34|3076.04|3068.34|3074.87|3067.17|38
1644537330000|2022-02-10 23:55:30|3076.21|3068.51|3075.84|3068.14|3076.21|3068.51|3075.44|3067.74|31
1644537340000|2022-02-10 23:55:40|3075.82|3068.12|3076.9|3069.2|3076.9|3069.2|3075.82|3068.12|36
1644537350000|2022-02-10 23:55:50|3076.89|3069.19|3077.98|3070.28|3077.99|3070.29|3076.66|3068.96|32
1644537360000|2022-02-10 23:56:00|3078.05|3070.35|3079.36|3071.66|3079.36|3071.66|3077.67|3069.97|39
1644537370000|2022-02-10 23:56:10|3079.19|3071.49|3080.93|3073.23|3081.02|3073.32|3078.8|3071.1|33
1644537380000|2022-02-10 23:56:20|3080.92|3073.22|3081.75|3074.05|3081.75|3074.05|3079.51|3071.81|37
1644537390000|2022-02-10 23:56:30|3081.91|3074.21|3081.28|3073.58|3083.04|3075.34|3080.95|3073.25|40
1644537400000|2022-02-10 23:56:40|3081.46|3073.76|3081.24|3073.54|3081.85|3074.15|3080.87|3073.17|39
1644537410000|2022-02-10 23:56:50|3081.19|3073.49|3081.49|3073.79|3081.53|3073.83|3080.94|3073.24|35
1644537420000|2022-02-10 23:57:00|3081.43|3073.73|3081.43|3073.73|3082.86|3075.16|3081.36|3073.66|37
1644537430000|2022-02-10 23:57:10|3081.44|3073.74|3080.48|3072.78|3081.8|3074.1|3080.33|3072.63|36
1644537440000|2022-02-10 23:57:20|3080.52|3072.82|3080.78|3073.08|3080.78|3073.08|3080.05|3072.35|36
1644537450000|2022-02-10 23:57:30|3080.79|3073.09|3078.78|3071.08|3081.12|3073.42|3078.78|3071.08|34
1644537460000|2022-02-10 23:57:40|3078.76|3071.06|3078.57|3070.87|3079|3071.3|3078.35|3070.65|36
1644537470000|2022-02-10 23:57:50|3078.56|3070.86|3077.19|3069.49|3078.58|3070.88|3077.14|3069.44|33
1644537480000|2022-02-10 23:58:00|3077.22|3069.52|3077.17|3069.47|3077.23|3069.53|3076.86|3069.16|28
1644537490000|2022-02-10 23:58:10|3077.18|3069.48|3076.46|3068.76|3077.18|3069.48|3076.45|3068.75|34
1644537500000|2022-02-10 23:58:20|3076.72|3069.02|3076.72|3069.02|3076.72|3069.02|3076.72|3069.02|1
1644652800000|2022-02-12 08:00:00|2924.67|2916.97|2924.67|2916.97|2924.74|2917.04|2924.5|2916.8|30
1644652810000|2022-02-12 08:00:10|2924.65|2916.95|2925.12|2917.42|2925.2|2917.5|2924.63|2916.93|28
1644652820000|2022-02-12 08:00:20|2925.11|2917.41|2927.7|2920|2927.7|2920|2925.11|2917.41|36
1644652830000|2022-02-12 08:00:30|2927.67|2919.97|2927.83|2920.13|2928.07|2920.37|2926.82|2919.12|37
1644652840000|2022-02-12 08:00:40|2927.95|2920.25|2928.1|2920.4|2928.39|2920.69|2927.36|2919.66|36
1644652850000|2022-02-12 08:00:50|2927.99|2920.29|2928.96|2921.26|2929.14|2921.44|2927.99|2920.29|34
1644652860000|2022-02-12 08:01:00|2928.71|2921.01|2927.05|2919.35|2928.71|2921.01|2926.53|2918.83|39
1644652870000|2022-02-12 08:01:10|2927.02|2919.32|2927.72|2920.02|2927.85|2920.15|2926.81|2919.11|36
1644652880000|2022-02-12 08:01:20|2927.7|2920|2928.21|2920.51|2928.21|2920.51|2927.23|2919.53|25
1644652890000|2022-02-12 08:01:30|2928.22|2920.52|2928.43|2920.73|2928.44|2920.74|2928.13|2920.43|23
1644652900000|2022-02-12 08:01:40|2928.42|2920.72|2929.11|2921.41|2929.11|2921.41|2928.29|2920.59|22
1644652910000|2022-02-12 08:01:50|2929.32|2921.62|2930.3|2922.6|2930.46|2922.76|2929.16|2921.46|38
1644652920000|2022-02-12 08:02:00|2930.31|2922.61|2930.19|2922.49|2930.31|2922.61|2929.69|2921.99|29
1644652930000|2022-02-12 08:02:10|2930.13|2922.43|2929.72|2922.02|2930.14|2922.44|2929.72|2922.02|21
1644652940000|2022-02-12 08:02:20|2929.69|2921.99|2930.3|2922.6|2930.3|2922.6|2929.66|2921.96|25
1644652950000|2022-02-12 08:02:30|2930.25|2922.55|2930.48|2922.78|2931.16|2923.46|2930.08|2922.38|37
1644652960000|2022-02-12 08:02:40|2930.47|2922.77|2931.47|2923.77|2931.88|2924.18|2930.43|2922.73|32
1644652970000|2022-02-12 08:02:50|2931.4|2923.7|2933.09|2925.39|2933.09|2925.39|2931.28|2923.58|33
1644652980000|2022-02-12 08:03:00|2933.08|2925.38|2933.83|2926.13|2934.05|2926.35|2932.4|2924.7|37
1644652990000|2022-02-12 08:03:10|2933.76|2926.06|2933.33|2925.63|2933.91|2926.21|2933.17|2925.47|37
1644653000000|2022-02-12 08:03:20|2933.31|2925.61|2931.98|2924.28|2933.31|2925.61|2931.69|2923.99|34
1644653010000|2022-02-12 08:03:30|2931.85|2924.15|2931.86|2924.16|2932.79|2925.09|2931.85|2924.15|33
1644653020000|2022-02-12 08:03:40|2931.89|2924.19|2930.6|2922.9|2931.89|2924.19|2930.39|2922.69|36
1644653030000|2022-02-12 08:03:50|2930.42|2922.72|2930.5|2922.8|2930.5|2922.8|2929.86|2922.16|32
1644653040000|2022-02-12 08:04:00|2930.49|2922.79|2931.7|2924|2931.85|2924.15|2930.49|2922.79|31
1644653050000|2022-02-12 08:04:10|2931.71|2924.01|2931.97|2924.27|2932.02|2924.32|2931.62|2923.92|37
1644653060000|2022-02-12 08:04:20|2931.99|2924.29|2932.38|2924.68|2932.47|2924.77|2931.99|2924.29|29
1644653070000|2022-02-12 08:04:30|2932.41|2924.71|2932.79|2925.09|2932.86|2925.16|2932.27|2924.57|31
1644653080000|2022-02-12 08:04:40|2932.78|2925.08|2933.31|2925.61|2933.36|2925.66|2932.32|2924.62|35
1644653090000|2022-02-12 08:04:50|2933.38|2925.68|2933.34|2925.64|2933.59|2925.89|2933.26|2925.56|29
1644653100000|2022-02-12 08:05:00|2933.28|2925.58|2935.04|2927.34|2935.19|2927.49|2933.28|2925.58|32
1644653110000|2022-02-12 08:05:10|2935.02|2927.32|2934.78|2927.08|2935.59|2927.89|2934.63|2926.93|34
1644653120000|2022-02-12 08:05:20|2934.75|2927.05|2935.35|2927.65|2936|2928.3|2934.72|2927.02|30
1644653130000|2022-02-12 08:05:30|2935.4|2927.7|2935.33|2927.63|2935.4|2927.7|2935.02|2927.32|25
1644653140000|2022-02-12 08:05:40|2935.37|2927.67|2936.12|2928.42|2936.37|2928.67|2935.37|2927.67|32
1644653150000|2022-02-12 08:05:50|2936.13|2928.43|2936.54|2928.84|2936.69|2928.99|2936.12|2928.42|36
1644653160000|2022-02-12 08:06:00|2936.53|2928.83|2937.51|2929.81|2937.51|2929.81|2936.49|2928.79|36
1644653170000|2022-02-12 08:06:10|2937.53|2929.83|2938.17|2930.47|2938.17|2930.47|2937.53|2929.83|30
1644653180000|2022-02-12 08:06:20|2938.14|2930.44|2939.39|2931.69|2939.42|2931.72|2938.14|2930.44|37
1644653190000|2022-02-12 08:06:30|2939.47|2931.77|2937.99|2930.29|2939.52|2931.82|2937.99|2930.29|36
1644653200000|2022-02-12 08:06:40|2937.91|2930.21|2937.2|2929.5|2937.92|2930.22|2935.6|2927.9|38
1644653210000|2022-02-12 08:06:50|2937.25|2929.55|2937.82|2930.12|2938.19|2930.49|2937.19|2929.49|34
1644653220000|2022-02-12 08:07:00|2937.97|2930.27|2938.04|2930.34|2939.18|2931.48|2937.53|2929.83|35
1644653230000|2022-02-12 08:07:10|2938.07|2930.37|2937.64|2929.94|2938.08|2930.38|2937.25|2929.55|28
1644653240000|2022-02-12 08:07:20|2937.69|2929.99|2938.31|2930.61|2938.6|2930.9|2937.5|2929.8|36
1644653250000|2022-02-12 08:07:30|2938.29|2930.59|2938.78|2931.08|2939.14|2931.44|2938.29|2930.59|35
1644653260000|2022-02-12 08:07:40|2939.1|2931.4|2939.7|2932|2939.71|2932.01|2938.91|2931.21|29
1644653270000|2022-02-12 08:07:50|2939.68|2931.98|2938.66|2930.96|2939.77|2932.07|2938.53|2930.83|37
1644653280000|2022-02-12 08:08:00|2938.67|2930.97|2939.03|2931.33|2939.29|2931.59|2938.67|2930.97|36
1644653290000|2022-02-12 08:08:10|2939.05|2931.35|2939.7|2932|2939.78|2932.08|2939.05|2931.35|34
1644653300000|2022-02-12 08:08:20|2939.73|2932.03|2940.31|2932.61|2940.77|2933.07|2939.73|2932.03|32
1644653310000|2022-02-12 08:08:30|2940.3|2932.6|2940.23|2932.53|2940.3|2932.6|2939.61|2931.91|35
1644653320000|2022-02-12 08:08:40|2940.22|2932.52|2940.27|2932.57|2940.29|2932.59|2939.28|2931.58|27
1644653330000|2022-02-12 08:08:50|2940.44|2932.74|2941.35|2933.65|2941.35|2933.65|2940.44|2932.74|33
1644653340000|2022-02-12 08:09:00|2941.29|2933.59|2940.91|2933.21|2941.42|2933.72|2940.84|2933.14|29
1644653350000|2022-02-12 08:09:10|2940.95|2933.25|2941.54|2933.84|2941.62|2933.92|2940.9|2933.2|35
1644653360000|2022-02-12 08:09:20|2941.53|2933.83|2941.19|2933.49|2941.75|2934.05|2940.92|2933.22|35
1644653370000|2022-02-12 08:09:30|2941.09|2933.39|2940.63|2932.93|2941.12|2933.42|2940.44|2932.74|39
1644653380000|2022-02-12 08:09:40|2940.62|2932.92|2940.14|2932.44|2940.8|2933.1|2940.08|2932.38|36
1644653390000|2022-02-12 08:09:50|2940.03|2932.33|2940.09|2932.39|2940.26|2932.56|2939.84|2932.14|36
1644653400000|2022-02-12 08:10:00|2940.08|2932.38|2939.2|2931.5|2940.18|2932.48|2939.2|2931.5|34
1644653410000|2022-02-12 08:10:10|2939.12|2931.42|2938.5|2930.8|2939.12|2931.42|2938.47|2930.77|32
1644653420000|2022-02-12 08:10:20|2938.48|2930.78|2937.69|2929.99|2938.48|2930.78|2937.68|2929.98|33
1644653430000|2022-02-12 08:10:30|2937.68|2929.98|2937.41|2929.71|2938|2930.3|2937.26|2929.56|35
1644653440000|2022-02-12 08:10:40|2937.37|2929.67|2936.94|2929.24|2937.44|2929.74|2936.83|2929.13|35
1644653450000|2022-02-12 08:10:50|2937.02|2929.32|2937|2929.3|2937.12|2929.42|2936.91|2929.21|29
1644653460000|2022-02-12 08:11:00|2936.98|2929.28|2939.28|2931.58|2939.44|2931.74|2936.91|2929.21|34
1644653470000|2022-02-12 08:11:10|2939.27|2931.57|2938.02|2930.32|2939.31|2931.61|2938.02|2930.32|37
1644653480000|2022-02-12 08:11:20|2937.99|2930.29|2938.49|2930.79|2938.69|2930.99|2937.82|2930.12|36
1644653490000|2022-02-12 08:11:30|2938.47|2930.77|2938.36|2930.66|2938.47|2930.77|2937.94|2930.24|34
1644653500000|2022-02-12 08:11:40|2938.35|2930.65|2937.84|2930.14|2938.35|2930.65|2937.84|2930.14|22
1644653510000|2022-02-12 08:11:50|2937.85|2930.15|2937.67|2929.97|2937.85|2930.15|2937.61|2929.91|26
1644653520000|2022-02-12 08:12:00|2937.75|2930.05|2938.09|2930.39|2938.17|2930.47|2937.6|2929.9|26
1644653530000|2022-02-12 08:12:10|2938.08|2930.38|2938.28|2930.58|2938.28|2930.58|2938.08|2930.38|16
1644653540000|2022-02-12 08:12:20|2938.18|2930.48|2937.02|2929.32|2938.18|2930.48|2936.88|2929.18|33
1644653550000|2022-02-12 08:12:30|2937.17|2929.47|2937.03|2929.33|2937.31|2929.61|2936.88|2929.18|34
1644653560000|2022-02-12 08:12:40|2937.1|2929.4|2937.96|2930.26|2937.96|2930.26|2936.94|2929.24|28
1644653570000|2022-02-12 08:12:50|2938.14|2930.44|2936.72|2929.02|2938.16|2930.46|2936.72|2929.02|16
1644653580000|2022-02-12 08:13:00|2936.75|2929.05|2936.35|2928.65|2936.88|2929.18|2936.08|2928.38|30
1644653590000|2022-02-12 08:13:10|2936.43|2928.73|2936.57|2928.87|2936.68|2928.98|2936.41|2928.71|20
1644653600000|2022-02-12 08:13:20|2936.49|2928.79|2939.19|2931.49|2939.32|2931.62|2936.48|2928.78|31
1644653610000|2022-02-12 08:13:30|2939.16|2931.46|2939.37|2931.67|2939.49|2931.79|2938.5|2930.8|38
1644653620000|2022-02-12 08:13:40|2939.36|2931.66|2942.5|2934.8|2942.56|2934.86|2939.29|2931.59|34
1644653630000|2022-02-12 08:13:50|2942.6|2934.9|2942.25|2934.55|2943.39|2935.69|2942.25|2934.55|38
1644653640000|2022-02-12 08:14:00|2942.2|2934.5|2942.98|2935.28|2942.99|2935.29|2942|2934.3|37
1644653650000|2022-02-12 08:14:10|2942.76|2935.06|2942.64|2934.94|2943|2935.3|2942.2|2934.5|35
1644653660000|2022-02-12 08:14:20|2942.8|2935.1|2943.71|2936.01|2943.93|2936.23|2942.43|2934.73|37
1644653670000|2022-02-12 08:14:30|2943.66|2935.96|2943.85|2936.15|2944.06|2936.36|2943.66|2935.96|29
1644653680000|2022-02-12 08:14:40|2943.78|2936.08|2943.81|2936.11|2944.42|2936.72|2943.44|2935.74|35
1644653690000|2022-02-12 08:14:50|2944.04|2936.34|2944.77|2937.07|2944.83|2937.13|2943.97|2936.27|35
1644653700000|2022-02-12 08:15:00|2944.8|2937.1|2944.31|2936.61|2944.8|2937.1|2943.83|2936.13|28
1644653710000|2022-02-12 08:15:10|2944.3|2936.6|2943.58|2935.88|2944.4|2936.7|2943.33|2935.63|35
1644653720000|2022-02-12 08:15:20|2943.65|2935.95|2943.15|2935.45|2943.67|2935.97|2942.71|2935.01|32
1644653730000|2022-02-12 08:15:30|2943.19|2935.49|2943.1|2935.4|2943.3|2935.6|2943.07|2935.37|22
1644653740000|2022-02-12 08:15:40|2943.09|2935.39|2941.2|2933.5|2943.12|2935.42|2941.1|2933.4|35
1644653750000|2022-02-12 08:15:50|2941.13|2933.43|2942.06|2934.36|2942.29|2934.59|2941.12|2933.42|36
1644653760000|2022-02-12 08:16:00|2942.1|2934.4|2939.94|2932.24|2942.43|2934.73|2939.94|2932.24|35
1644653770000|2022-02-12 08:16:10|2939.81|2932.11|2940.48|2932.78|2940.77|2933.07|2938.21|2930.51|36
1644653780000|2022-02-12 08:16:20|2940.46|2932.76|2939.99|2932.29|2940.46|2932.76|2939.97|2932.27|31
1644653790000|2022-02-12 08:16:30|2939.96|2932.26|2940.86|2933.16|2941.01|2933.31|2939.76|2932.06|32
1644653800000|2022-02-12 08:16:40|2940.78|2933.08|2940.92|2933.22|2941.23|2933.53|2940.66|2932.96|32
1644653810000|2022-02-12 08:16:50|2940.83|2933.13|2941.14|2933.44|2941.22|2933.52|2940.81|2933.11|32
1644653820000|2022-02-12 08:17:00|2941.25|2933.55|2941.29|2933.59|2941.44|2933.74|2941.07|2933.37|35
1644653830000|2022-02-12 08:17:10|2941.25|2933.55|2940.79|2933.09|2941.49|2933.79|2940.79|2933.09|32
1644653840000|2022-02-12 08:17:20|2940.85|2933.15|2940.12|2932.42|2940.85|2933.15|2939.97|2932.27|23
1644653850000|2022-02-12 08:17:30|2939.99|2932.29|2940.21|2932.51|2940.33|2932.63|2939.92|2932.22|33
1644653860000|2022-02-12 08:17:40|2940.19|2932.49|2940.34|2932.64|2940.39|2932.69|2939.97|2932.27|31
1644653870000|2022-02-12 08:17:50|2940.23|2932.53|2939.61|2931.91|2940.31|2932.61|2939.61|2931.91|27
1644653880000|2022-02-12 08:18:00|2939.63|2931.93|2939.53|2931.83|2939.83|2932.13|2939.52|2931.82|21
1644653890000|2022-02-12 08:18:10|2939.54|2931.84|2939.55|2931.85|2939.56|2931.86|2939.47|2931.77|20
1644653900000|2022-02-12 08:18:20|2939.86|2932.16|2939.82|2932.12|2940.57|2932.87|2939.82|2932.12|30
1644653910000|2022-02-12 08:18:30|2939.74|2932.04|2939.6|2931.9|2939.88|2932.18|2939.55|2931.85|21
1644653920000|2022-02-12 08:18:40|2939.61|2931.91|2940.03|2932.33|2940.07|2932.37|2939.61|2931.91|21
1644653930000|2022-02-12 08:18:50|2940.08|2932.38|2939.89|2932.19|2940.13|2932.43|2939.7|2932|24
1644653940000|2022-02-12 08:19:00|2939.88|2932.18|2940.42|2932.72|2940.42|2932.72|2939.06|2931.36|33
1644653950000|2022-02-12 08:19:10|2940.55|2932.85|2940.86|2933.16|2940.95|2933.25|2940.38|2932.68|29
1644653960000|2022-02-12 08:19:20|2940.87|2933.17|2939.13|2931.43|2940.99|2933.29|2938.94|2931.24|33
1644653970000|2022-02-12 08:19:30|2939.17|2931.47|2939.55|2931.85|2940.09|2932.39|2939.07|2931.37|30
1644653980000|2022-02-12 08:19:40|2939.58|2931.88|2939.92|2932.22|2939.92|2932.22|2939.2|2931.5|26
1644653990000|2022-02-12 08:19:50|2939.91|2932.21|2939.81|2932.11|2940.49|2932.79|2939.79|2932.09|28
1644654000000|2022-02-12 08:20:00|2939.84|2932.14|2938.14|2930.44|2939.84|2932.14|2938.14|2930.44|27
1644654010000|2022-02-12 08:20:10|2938.55|2930.85|2938.39|2930.69|2939.05|2931.35|2938.38|2930.68|38
1644654020000|2022-02-12 08:20:20|2938.37|2930.67|2938.54|2930.84|2938.67|2930.97|2938.25|2930.55|34
1644654030000|2022-02-12 08:20:30|2938.45|2930.75|2938.24|2930.54|2938.55|2930.85|2937.99|2930.29|29
1644654040000|2022-02-12 08:20:40|2938.28|2930.58|2938.86|2931.16|2938.91|2931.21|2938.28|2930.58|28
1644654050000|2022-02-12 08:20:50|2938.89|2931.19|2936.27|2928.57|2939.28|2931.58|2936.15|2928.45|34
1644654060000|2022-02-12 08:21:00|2936.2|2928.5|2934.67|2926.97|2936.2|2928.5|2934.67|2926.97|37
1644654070000|2022-02-12 08:21:10|2934.69|2926.99|2935.38|2927.68|2935.49|2927.79|2934.56|2926.86|32
1644654080000|2022-02-12 08:21:20|2935.39|2927.69|2933.92|2926.22|2935.44|2927.74|2933.75|2926.05|32
1644654090000|2022-02-12 08:21:30|2933.91|2926.21|2935.63|2927.93|2935.69|2927.99|2933.63|2925.93|35
1644654100000|2022-02-12 08:21:40|2935.67|2927.97|2934.97|2927.27|2935.67|2927.97|2934.85|2927.15|31
1644654110000|2022-02-12 08:21:50|2934.95|2927.25|2935.15|2927.45|2935.42|2927.72|2934.92|2927.22|28
1644654120000|2022-02-12 08:22:00|2935.14|2927.44|2935.13|2927.43|2935.26|2927.56|2935.03|2927.33|31
1644654130000|2022-02-12 08:22:10|2935.12|2927.42|2935.15|2927.45|2935.19|2927.49|2935.03|2927.33|32
1644654140000|2022-02-12 08:22:20|2935.16|2927.46|2936.36|2928.66|2936.37|2928.67|2935.15|2927.45|32
1644654150000|2022-02-12 08:22:30|2936.35|2928.65|2937.74|2930.04|2937.74|2930.04|2936.33|2928.63|36
1644654160000|2022-02-12 08:22:40|2937.75|2930.05|2938.74|2931.04|2939.03|2931.33|2937.75|2930.05|39
1644654170000|2022-02-12 08:22:50|2938.66|2930.96|2937.97|2930.27|2938.66|2930.96|2937.93|2930.23|30
1644654180000|2022-02-12 08:23:00|2937.99|2930.29|2937.24|2929.54|2937.99|2930.29|2937.05|2929.35|27
1644654190000|2022-02-12 08:23:10|2937.26|2929.56|2938.77|2931.07|2938.96|2931.26|2937.21|2929.51|33
1644654200000|2022-02-12 08:23:20|2938.79|2931.09|2939.36|2931.66|2939.36|2931.66|2938.79|2931.09|36
1644654210000|2022-02-12 08:23:30|2939.33|2931.63|2939.76|2932.06|2939.76|2932.06|2939.25|2931.55|34
1644654220000|2022-02-12 08:23:40|2939.73|2932.03|2939.47|2931.77|2940.05|2932.35|2939.39|2931.69|36
1644654230000|2022-02-12 08:23:50|2939.38|2931.68|2939.78|2932.08|2939.78|2932.08|2939.35|2931.65|29
1644654240000|2022-02-12 08:24:00|2939.69|2931.99|2938.45|2930.75|2939.69|2931.99|2938.45|2930.75|28
1644654250000|2022-02-12 08:24:10|2938.47|2930.77|2938.56|2930.86|2938.64|2930.94|2938.46|2930.76|22
1644654260000|2022-02-12 08:24:20|2938.62|2930.92|2939.65|2931.95|2939.69|2931.99|2938.62|2930.92|34
1644654270000|2022-02-12 08:24:30|2939.81|2932.11|2939.54|2931.84|2939.82|2932.12|2939.54|2931.84|31
1644654280000|2022-02-12 08:24:40|2939.53|2931.83|2939.23|2931.53|2939.53|2931.83|2939.08|2931.38|26
1644654290000|2022-02-12 08:24:50|2939.22|2931.52|2939.3|2931.6|2939.31|2931.61|2939.21|2931.51|18
1644654300000|2022-02-12 08:25:00|2939.27|2931.57|2938.99|2931.29|2939.27|2931.57|2938.93|2931.23|24
1644654310000|2022-02-12 08:25:10|2938.91|2931.21|2937.13|2929.43|2938.91|2931.21|2937.13|2929.43|29
1644654320000|2022-02-12 08:25:20|2937.11|2929.41|2936.26|2928.56|2937.11|2929.41|2936.26|2928.56|34
1644654330000|2022-02-12 08:25:30|2936.27|2928.57|2936.26|2928.56|2936.27|2928.57|2936.19|2928.49|11
1644654340000|2022-02-12 08:25:40|2936.24|2928.54|2936.68|2928.98|2936.82|2929.12|2936.23|2928.53|25
1644654350000|2022-02-12 08:25:50|2936.67|2928.97|2937.58|2929.88|2937.58|2929.88|2936.67|2928.97|25
1644654360000|2022-02-12 08:26:00|2937.6|2929.9|2936.92|2929.22|2937.6|2929.9|2936.9|2929.2|32
1644654370000|2022-02-12 08:26:10|2936.89|2929.19|2936.12|2928.42|2936.94|2929.24|2936.1|2928.4|29
1644654380000|2022-02-12 08:26:20|2936.11|2928.41|2936.79|2929.09|2936.81|2929.11|2936.01|2928.31|31
1644654390000|2022-02-12 08:26:30|2936.81|2929.11|2936.64|2928.94|2936.81|2929.11|2936.56|2928.86|28
1644654400000|2022-02-12 08:26:40|2936.63|2928.93|2936.5|2928.8|2936.67|2928.97|2936.41|2928.71|20
1644654410000|2022-02-12 08:26:50|2936.49|2928.79|2936.52|2928.82|2936.77|2929.07|2936.42|2928.72|23
1644654420000|2022-02-12 08:27:00|2936.49|2928.79|2935.41|2927.71|2936.49|2928.79|2935.36|2927.66|35
1644654430000|2022-02-12 08:27:10|2935.38|2927.68|2934.38|2926.68|2935.4|2927.7|2934.38|2926.68|29
1644654440000|2022-02-12 08:27:20|2934.39|2926.69|2933.97|2926.27|2934.47|2926.77|2933.27|2925.57|40
1644654450000|2022-02-12 08:27:30|2933.96|2926.26|2934.18|2926.48|2934.22|2926.52|2933.82|2926.12|36
1644654460000|2022-02-12 08:27:40|2934.17|2926.47|2933.95|2926.25|2934.2|2926.5|2933.9|2926.2|31
1644654470000|2022-02-12 08:27:50|2933.93|2926.23|2933.85|2926.15|2933.93|2926.23|2933.74|2926.04|20
1644654480000|2022-02-12 08:28:00|2933.88|2926.18|2934.16|2926.46|2934.17|2926.47|2933.85|2926.15|25
1644654490000|2022-02-12 08:28:10|2934.14|2926.44|2934.32|2926.62|2934.38|2926.68|2933.89|2926.19|26
1644654500000|2022-02-12 08:28:20|2934.31|2926.61|2933.81|2926.11|2934.42|2926.72|2933.72|2926.02|33
1644654510000|2022-02-12 08:28:30|2933.82|2926.12|2933.86|2926.16|2933.92|2926.22|2933.75|2926.05|28
1644654520000|2022-02-12 08:28:40|2933.93|2926.23|2934.33|2926.63|2934.51|2926.81|2933.89|2926.19|23
1644654530000|2022-02-12 08:28:50|2934.34|2926.64|2935.71|2928.01|2936.01|2928.31|2934.34|2926.64|35
1644654540000|2022-02-12 08:29:00|2935.7|2928|2935.63|2927.93|2935.84|2928.14|2935.61|2927.91|12
1644654550000|2022-02-12 08:29:10|2935.62|2927.92|2935.92|2928.22|2935.95|2928.25|2935.62|2927.92|22
1644654560000|2022-02-12 08:29:20|2935.83|2928.13|2935.63|2927.93|2935.87|2928.17|2935.6|2927.9|17
1644654570000|2022-02-12 08:29:30|2935.64|2927.94|2935.32|2927.62|2935.65|2927.95|2934.95|2927.25|29
1644654580000|2022-02-12 08:29:40|2935.47|2927.77|2936.2|2928.5|2936.34|2928.64|2935.47|2927.77|19
1644654590000|2022-02-12 08:29:50|2936.21|2928.51|2935.86|2928.16|2936.23|2928.53|2935.12|2927.42|34
1644654600000|2022-02-12 08:30:00|2935.95|2928.25|2935.06|2927.36|2936.05|2928.35|2934.97|2927.27|26
1644654610000|2022-02-12 08:30:10|2935.19|2927.49|2934.45|2926.75|2935.2|2927.5|2934.45|2926.75|27
1644654620000|2022-02-12 08:30:20|2934.46|2926.76|2933.3|2925.6|2934.46|2926.76|2932.97|2925.27|34
1644654630000|2022-02-12 08:30:30|2933.28|2925.58|2933.33|2925.63|2933.62|2925.92|2933.28|2925.58|31
1644654640000|2022-02-12 08:30:40|2933.3|2925.6|2934.59|2926.89|2934.66|2926.96|2933.29|2925.59|33
1644654650000|2022-02-12 08:30:50|2934.54|2926.84|2934.69|2926.99|2934.75|2927.05|2934.44|2926.74|30
1644654660000|2022-02-12 08:31:00|2934.7|2927|2934.48|2926.78|2934.79|2927.09|2934.42|2926.72|30
1644654670000|2022-02-12 08:31:10|2934.52|2926.82|2936.3|2928.6|2936.3|2928.6|2934.47|2926.77|26
1644654680000|2022-02-12 08:31:20|2936.5|2928.8|2937.51|2929.81|2937.65|2929.95|2936.5|2928.8|37
1644654690000|2022-02-12 08:31:30|2937.46|2929.76|2938.71|2931.01|2939.07|2931.37|2937.46|2929.76|35
1644654700000|2022-02-12 08:31:40|2938.65|2930.95|2937.79|2930.09|2939.01|2931.31|2937.79|2930.09|36
1644654710000|2022-02-12 08:31:50|2937.86|2930.16|2937.7|2930|2937.86|2930.16|2937.02|2929.32|36
1644654720000|2022-02-12 08:32:00|2937.69|2929.99|2938.84|2931.14|2938.89|2931.19|2937.67|2929.97|29
1644654730000|2022-02-12 08:32:10|2938.91|2931.21|2938.76|2931.06|2939.02|2931.32|2938.67|2930.97|38
1644654740000|2022-02-12 08:32:20|2938.62|2930.92|2936.72|2929.02|2939.61|2931.91|2936.72|2929.02|35
1644654750000|2022-02-12 08:32:30|2936.68|2928.98|2937.86|2930.16|2938.03|2930.33|2936.55|2928.85|35
1644654760000|2022-02-12 08:32:40|2937.73|2930.03|2938.4|2930.7|2938.41|2930.71|2936.68|2928.98|37
1644654770000|2022-02-12 08:32:50|2938.43|2930.73|2938.16|2930.46|2938.45|2930.75|2937.91|2930.21|30
1644654780000|2022-02-12 08:33:00|2938.07|2930.37|2940.24|2932.54|2940.36|2932.66|2937.92|2930.22|35
1644654790000|2022-02-12 08:33:10|2940.2|2932.5|2938.6|2930.9|2940.2|2932.5|2938.6|2930.9|34
1644654800000|2022-02-12 08:33:20|2938.59|2930.89|2938.33|2930.63|2939.14|2931.44|2938.18|2930.48|34
1644654810000|2022-02-12 08:33:30|2938.4|2930.7|2937.94|2930.24|2938.61|2930.91|2937.94|2930.24|27
1644654820000|2022-02-12 08:33:40|2938|2930.3|2938.27|2930.57|2938.27|2930.57|2937.9|2930.2|28
1644654830000|2022-02-12 08:33:50|2938.3|2930.6|2938.27|2930.57|2938.34|2930.64|2938.23|2930.53|22
1644654840000|2022-02-12 08:34:00|2938.33|2930.63|2936.68|2928.98|2938.33|2930.63|2936.68|2928.98|32
1644654850000|2022-02-12 08:34:10|2936.76|2929.06|2938.27|2930.57|2938.29|2930.59|2935.93|2928.23|37
1644654860000|2022-02-12 08:34:20|2938.28|2930.58|2938.27|2930.57|2938.29|2930.59|2937.99|2930.29|31
1644654870000|2022-02-12 08:34:30|2938.22|2930.52|2938.86|2931.16|2938.99|2931.29|2938.18|2930.48|35
1644654880000|2022-02-12 08:34:40|2939.03|2931.33|2939.69|2931.99|2939.88|2932.18|2938.91|2931.21|38
1644654890000|2022-02-12 08:34:50|2939.83|2932.13|2940.03|2932.33|2940.05|2932.35|2939.63|2931.93|30
1644654900000|2022-02-12 08:35:00|2940.02|2932.32|2940.04|2932.34|2940.16|2932.46|2939.8|2932.1|32
1644654910000|2022-02-12 08:35:10|2940.07|2932.37|2939.33|2931.63|2940.09|2932.39|2939.14|2931.44|32
1644654920000|2022-02-12 08:35:20|2939.37|2931.67|2939.97|2932.27|2940|2932.3|2939.21|2931.51|31
1644654930000|2022-02-12 08:35:30|2939.99|2932.29|2940.01|2932.31|2940.07|2932.37|2939.71|2932.01|33
1644654940000|2022-02-12 08:35:40|2939.91|2932.21|2940.35|2932.65|2940.44|2932.74|2939.75|2932.05|30
1644654950000|2022-02-12 08:35:50|2940.37|2932.67|2940.34|2932.64|2940.37|2932.67|2940.31|2932.61|11
1644654960000|2022-02-12 08:36:00|2940.32|2932.62|2939.72|2932.02|2940.32|2932.62|2939.72|2932.02|26
1644654970000|2022-02-12 08:36:10|2939.74|2932.04|2939|2931.3|2939.74|2932.04|2938.96|2931.26|19
1644654980000|2022-02-12 08:36:20|2938.98|2931.28|2938.4|2930.7|2939.03|2931.33|2938.35|2930.65|22
1644654990000|2022-02-12 08:36:30|2938.37|2930.67|2938.4|2930.7|2938.52|2930.82|2938.32|2930.62|23
1644655000000|2022-02-12 08:36:40|2938.42|2930.72|2938.6|2930.9|2938.75|2931.05|2938.38|2930.68|21
1644655010000|2022-02-12 08:36:50|2938.58|2930.88|2937.41|2929.71|2938.65|2930.95|2937.11|2929.41|35
1644655020000|2022-02-12 08:37:00|2937.42|2929.72|2937.59|2929.89|2937.62|2929.92|2937.19|2929.49|24
1644655030000|2022-02-12 08:37:10|2938.03|2930.33|2939.22|2931.52|2939.27|2931.57|2938.03|2930.33|27
1644655040000|2022-02-12 08:37:20|2939.24|2931.54|2938.62|2930.92|2939.28|2931.58|2938.62|2930.92|20
1644655050000|2022-02-12 08:37:30|2938.61|2930.91|2938.92|2931.22|2938.95|2931.25|2938.61|2930.91|11
1644655060000|2022-02-12 08:37:40|2938.93|2931.23|2939.96|2932.26|2939.96|2932.26|2938.9|2931.2|30
1644655070000|2022-02-12 08:37:50|2939.98|2932.28|2939.87|2932.17|2940.07|2932.37|2939.85|2932.15|32
1644655080000|2022-02-12 08:38:00|2939.78|2932.08|2939.13|2931.43|2939.78|2932.08|2939.13|2931.43|19
1644655090000|2022-02-12 08:38:10|2939.14|2931.44|2939.07|2931.37|2939.25|2931.55|2939.07|2931.37|17
1644655100000|2022-02-12 08:38:20|2939.14|2931.44|2939.23|2931.53|2939.23|2931.53|2939.07|2931.37|13
1644655110000|2022-02-12 08:38:30|2939.19|2931.49|2939.16|2931.46|2939.29|2931.59|2939.16|2931.46|15
1644655120000|2022-02-12 08:38:40|2939.17|2931.47|2939.18|2931.48|2939.22|2931.52|2939.15|2931.45|9
1644655130000|2022-02-12 08:38:50|2939.17|2931.47|2939.28|2931.58|2939.28|2931.58|2939.17|2931.47|8
1644655140000|2022-02-12 08:39:00|2939.27|2931.57|2938.25|2930.55|2939.27|2931.57|2938.25|2930.55|24
1644655150000|2022-02-12 08:39:10|2938.23|2930.53|2937.56|2929.86|2938.23|2930.53|2937.42|2929.72|30
1644655160000|2022-02-12 08:39:20|2937.58|2929.88|2938.03|2930.33|2938.03|2930.33|2937.58|2929.88|21
1644655170000|2022-02-12 08:39:30|2937.96|2930.26|2939.15|2931.45|2939.33|2931.63|2937.95|2930.25|32
1644655180000|2022-02-12 08:39:40|2939.16|2931.46|2939.05|2931.35|2939.25|2931.55|2938.82|2931.12|29
1644655190000|2022-02-12 08:39:50|2939.14|2931.44|2938.03|2930.33|2939.18|2931.48|2937.91|2930.21|20
1644655200000|2022-02-12 08:40:00|2938.11|2930.41|2938.32|2930.62|2938.46|2930.76|2937.79|2930.09|32
1644655210000|2022-02-12 08:40:10|2938.33|2930.63|2938.28|2930.58|2938.36|2930.66|2938.08|2930.38|14
1644655220000|2022-02-12 08:40:20|2938.17|2930.47|2938.98|2931.28|2939|2931.3|2938.03|2930.33|21
1644655230000|2022-02-12 08:40:30|2938.95|2931.25|2939.66|2931.96|2939.7|2932|2938.94|2931.24|27
1644655240000|2022-02-12 08:40:40|2939.72|2932.02|2940.34|2932.64|2940.42|2932.72|2939.72|2932.02|26
1644655250000|2022-02-12 08:40:50|2940.33|2932.63|2940.2|2932.5|2940.33|2932.63|2940.15|2932.45|24
1644655260000|2022-02-12 08:41:00|2940.21|2932.51|2939.94|2932.24|2940.22|2932.52|2939.94|2932.24|14
1644655270000|2022-02-12 08:41:10|2939.93|2932.23|2940.47|2932.77|2940.48|2932.78|2939.93|2932.23|17
1644655280000|2022-02-12 08:41:20|2940.51|2932.81|2940.51|2932.81|2940.79|2933.09|2940.45|2932.75|35
1644655290000|2022-02-12 08:41:30|2940.6|2932.9|2940.58|2932.88|2940.76|2933.06|2940.54|2932.84|25
1644655300000|2022-02-12 08:41:40|2940.55|2932.85|2940.52|2932.82|2940.76|2933.06|2940.49|2932.79|24
1644655310000|2022-02-12 08:41:50|2940.51|2932.81|2939.22|2931.52|2940.51|2932.81|2939.19|2931.49|24
1644655320000|2022-02-12 08:42:00|2939.24|2931.54|2939.63|2931.93|2939.68|2931.98|2938.96|2931.26|29
1644655330000|2022-02-12 08:42:10|2939.62|2931.92|2940.38|2932.68|2940.38|2932.68|2939.57|2931.87|34
1644655340000|2022-02-12 08:42:20|2940.41|2932.71|2940.17|2932.47|2940.8|2933.1|2940.08|2932.38|33
1644655350000|2022-02-12 08:42:30|2940.18|2932.48|2940.12|2932.42|2940.18|2932.48|2939.91|2932.21|34
1644655360000|2022-02-12 08:42:40|2940.13|2932.43|2940.21|2932.51|2940.3|2932.6|2940.13|2932.43|30
1644655370000|2022-02-12 08:42:50|2940.2|2932.5|2940.64|2932.94|2940.64|2932.94|2940.1|2932.4|24
1644655380000|2022-02-12 08:43:00|2940.68|2932.98|2940.93|2933.23|2940.93|2933.23|2940.52|2932.82|22
1644655390000|2022-02-12 08:43:10|2940.96|2933.26|2940.64|2932.94|2940.98|2933.28|2940.55|2932.85|23
1644655400000|2022-02-12 08:43:20|2940.65|2932.95|2940.66|2932.96|2940.67|2932.97|2940.57|2932.87|21
1644655410000|2022-02-12 08:43:30|2940.65|2932.95|2940.91|2933.21|2940.98|2933.28|2940.63|2932.93|21
1644655420000|2022-02-12 08:43:40|2940.92|2933.22|2940.91|2933.21|2941|2933.3|2940.88|2933.18|24
1644655430000|2022-02-12 08:43:50|2940.96|2933.26|2940.89|2933.19|2940.99|2933.29|2940.83|2933.13|32
1644655440000|2022-02-12 08:44:00|2940.9|2933.2|2940.79|2933.09|2940.9|2933.2|2940.72|2933.02|17
1644655450000|2022-02-12 08:44:10|2940.77|2933.07|2940.95|2933.25|2940.95|2933.25|2940.76|2933.06|17
1644655460000|2022-02-12 08:44:20|2940.96|2933.26|2941.19|2933.49|2941.27|2933.57|2940.88|2933.18|27
1644655470000|2022-02-12 08:44:30|2941.14|2933.44|2940.46|2932.76|2941.21|2933.51|2940.4|2932.7|25
1644655480000|2022-02-12 08:44:40|2940.47|2932.77|2941.03|2933.33|2941.1|2933.4|2940.47|2932.77|24
1644655490000|2022-02-12 08:44:50|2941.06|2933.36|2941.3|2933.6|2941.33|2933.63|2940.98|2933.28|25
1644655500000|2022-02-12 08:45:00|2941.26|2933.56|2940.98|2933.28|2941.31|2933.61|2940.96|2933.26|23
1644655510000|2022-02-12 08:45:10|2940.96|2933.26|2940.03|2932.33|2940.96|2933.26|2940.03|2932.33|29
1644655520000|2022-02-12 08:45:20|2940.1|2932.4|2940.5|2932.8|2940.56|2932.86|2940.1|2932.4|23
1644655530000|2022-02-12 08:45:30|2940.47|2932.77|2940.38|2932.68|2940.47|2932.77|2940.26|2932.56|22
1644655540000|2022-02-12 08:45:40|2940.4|2932.7|2940.91|2933.21|2941.16|2933.46|2940.38|2932.68|26
1644655550000|2022-02-12 08:45:50|2940.9|2933.2|2941.04|2933.34|2941.12|2933.42|2940.9|2933.2|27
1644655560000|2022-02-12 08:46:00|2941.03|2933.33|2940.91|2933.21|2941.03|2933.33|2940.9|2933.2|23
1644655570000|2022-02-12 08:46:10|2940.9|2933.2|2941.01|2933.31|2941.03|2933.33|2940.86|2933.16|25
1644655580000|2022-02-12 08:46:20|2941.04|2933.34|2941.53|2933.83|2941.57|2933.87|2941.04|2933.34|29
1644655590000|2022-02-12 08:46:30|2941.56|2933.86|2941.62|2933.92|2941.66|2933.96|2941.52|2933.82|23
1644655600000|2022-02-12 08:46:40|2941.65|2933.95|2942.44|2934.74|2942.56|2934.86|2941.65|2933.95|27
1644655610000|2022-02-12 08:46:50|2942.57|2934.87|2942.86|2935.16|2942.86|2935.16|2942.57|2934.87|29
1644655620000|2022-02-12 08:47:00|2942.85|2935.15|2942.94|2935.24|2942.96|2935.26|2942.85|2935.15|13
1644655630000|2022-02-12 08:47:10|2942.93|2935.23|2943.01|2935.31|2943.13|2935.43|2942.84|2935.14|13
1644655640000|2022-02-12 08:47:20|2942.96|2935.26|2943.75|2936.05|2943.76|2936.06|2942.96|2935.26|25
1644655650000|2022-02-12 08:47:30|2943.74|2936.04|2943.19|2935.49|2943.83|2936.13|2943.19|2935.49|23
1644655660000|2022-02-12 08:47:40|2943.21|2935.51|2943.16|2935.46|2943.27|2935.57|2942.81|2935.11|31
1644655670000|2022-02-12 08:47:50|2943.13|2935.43|2943.28|2935.58|2943.28|2935.58|2942.99|2935.29|25
1644655680000|2022-02-12 08:48:00|2943.29|2935.59|2943.88|2936.18|2943.88|2936.18|2943.15|2935.45|28
1644655690000|2022-02-12 08:48:10|2943.9|2936.2|2943.9|2936.2|2943.96|2936.26|2943.88|2936.18|13
1644655700000|2022-02-12 08:48:20|2943.89|2936.19|2943.88|2936.18|2944.06|2936.36|2943.77|2936.07|30
1644655710000|2022-02-12 08:48:30|2943.93|2936.23|2943.47|2935.77|2943.97|2936.27|2943.47|2935.77|25
1644655720000|2022-02-12 08:48:40|2943.34|2935.64|2942.74|2935.04|2943.48|2935.78|2942.73|2935.03|32
1644655730000|2022-02-12 08:48:50|2942.71|2935.01|2943.01|2935.31|2943.01|2935.31|2942.16|2934.46|30
1644655740000|2022-02-12 08:49:00|2943.35|2935.65|2944.07|2936.37|2944.18|2936.48|2943.35|2935.65|37
1644655750000|2022-02-12 08:49:10|2944.08|2936.38|2943.85|2936.15|2944.62|2936.92|2943.69|2935.99|36
1644655760000|2022-02-12 08:49:20|2943.9|2936.2|2944.29|2936.59|2944.29|2936.59|2943.82|2936.12|31
1644655770000|2022-02-12 08:49:30|2944.27|2936.57|2944.51|2936.81|2944.51|2936.81|2944.21|2936.51|19
1644655780000|2022-02-12 08:49:40|2944.48|2936.78|2944.92|2937.22|2944.92|2937.22|2944.46|2936.76|20
1644655790000|2022-02-12 08:49:50|2944.91|2937.21|2943.65|2935.95|2944.91|2937.21|2943.41|2935.71|36
1644655800000|2022-02-12 08:50:00|2943.76|2936.06|2944.33|2936.63|2944.54|2936.84|2943.67|2935.97|19
1644655810000|2022-02-12 08:50:10|2944.34|2936.64|2944.21|2936.51|2944.57|2936.87|2944.19|2936.49|31
1644655820000|2022-02-12 08:50:20|2944.06|2936.36|2943.62|2935.92|2944.06|2936.36|2943.42|2935.72|35
1644655830000|2022-02-12 08:50:30|2943.61|2935.91|2943.03|2935.33|2944.2|2936.5|2942.45|2934.75|34
1644655840000|2022-02-12 08:50:40|2943.07|2935.37|2942.95|2935.25|2943.21|2935.51|2942.75|2935.05|29
1644655850000|2022-02-12 08:50:50|2942.94|2935.24|2942.4|2934.7|2942.94|2935.24|2942.39|2934.69|16
1644655860000|2022-02-12 08:51:00|2942.82|2935.12|2941.62|2933.92|2942.82|2935.12|2941.07|2933.37|31
1644655870000|2022-02-12 08:51:10|2941.56|2933.86|2942.9|2935.2|2943.24|2935.54|2941.56|2933.86|27
1644655880000|2022-02-12 08:51:20|2942.95|2935.25|2942.89|2935.19|2942.95|2935.25|2942.83|2935.13|21
1644655890000|2022-02-12 08:51:30|2942.88|2935.18|2942.9|2935.2|2942.92|2935.22|2942.42|2934.72|23
1644655900000|2022-02-12 08:51:40|2942.88|2935.18|2942.46|2934.76|2942.88|2935.18|2942.34|2934.64|31
1644655910000|2022-02-12 08:51:50|2942.53|2934.83|2942.52|2934.82|2942.64|2934.94|2942.52|2934.82|19
1644655920000|2022-02-12 08:52:00|2942.48|2934.78|2942.42|2934.72|2942.58|2934.88|2942.41|2934.71|19
1644655930000|2022-02-12 08:52:10|2942.46|2934.76|2942.43|2934.73|2942.46|2934.76|2942.43|2934.73|5
1644655940000|2022-02-12 08:52:20|2942.45|2934.75|2943.24|2935.54|2943.28|2935.58|2942.45|2934.75|17
1644655950000|2022-02-12 08:52:30|2943.25|2935.55|2943.23|2935.53|2943.28|2935.58|2943.18|2935.48|19
1644655960000|2022-02-12 08:52:40|2943.2|2935.5|2943.44|2935.74|2943.44|2935.74|2943.09|2935.39|12
1644655970000|2022-02-12 08:52:50|2943.84|2936.14|2943.55|2935.85|2944.53|2936.83|2943.54|2935.84|34
1644655980000|2022-02-12 08:53:00|2943.62|2935.92|2942.91|2935.21|2943.63|2935.93|2942.84|2935.14|27
1644655990000|2022-02-12 08:53:10|2942.89|2935.19|2942.82|2935.12|2942.91|2935.21|2942.78|2935.08|26
1644656000000|2022-02-12 08:53:20|2942.68|2934.98|2942.76|2935.06|2942.77|2935.07|2942.42|2934.72|30
1644656010000|2022-02-12 08:53:30|2942.77|2935.07|2943.1|2935.4|2943.11|2935.41|2942.77|2935.07|28
1644656020000|2022-02-12 08:53:40|2943.15|2935.45|2943.28|2935.58|2943.39|2935.69|2943.15|2935.45|32
1644656030000|2022-02-12 08:53:50|2943.33|2935.63|2943.24|2935.54|2943.34|2935.64|2942.79|2935.09|31
1644656040000|2022-02-12 08:54:00|2943.23|2935.53|2943.23|2935.53|2943.32|2935.62|2943.18|2935.48|24
1644656050000|2022-02-12 08:54:10|2943.25|2935.55|2944.07|2936.37|2944.07|2936.37|2943.25|2935.55|28
1644656060000|2022-02-12 08:54:20|2943.92|2936.22|2943.83|2936.13|2944.01|2936.31|2943.52|2935.82|32
1644656070000|2022-02-12 08:54:30|2943.65|2935.95|2943.73|2936.03|2943.81|2936.11|2943.65|2935.95|29
1644656080000|2022-02-12 08:54:40|2943.76|2936.06|2943.82|2936.12|2943.94|2936.24|2943.76|2936.06|22
1644656090000|2022-02-12 08:54:50|2943.79|2936.09|2943.97|2936.27|2944.32|2936.62|2943.78|2936.08|21
1644656100000|2022-02-12 08:55:00|2943.99|2936.29|2944.08|2936.38|2944.18|2936.48|2943.96|2936.26|27
1644656110000|2022-02-12 08:55:10|2944.05|2936.35|2944.31|2936.61|2944.31|2936.61|2944|2936.3|20
1644656120000|2022-02-12 08:55:20|2944.3|2936.6|2944.35|2936.65|2944.42|2936.72|2944.21|2936.51|24
1644656130000|2022-02-12 08:55:30|2944.37|2936.67|2945.17|2937.47|2945.43|2937.73|2944.24|2936.54|26
1644656140000|2022-02-12 08:55:40|2945.15|2937.45|2947.09|2939.39|2947.28|2939.58|2945.03|2937.33|33
1644656150000|2022-02-12 08:55:50|2947.03|2939.33|2947.16|2939.46|2947.19|2939.49|2946.8|2939.1|31
1644656160000|2022-02-12 08:56:00|2947.12|2939.42|2945.15|2937.45|2947.14|2939.44|2945.15|2937.45|36
1644656170000|2022-02-12 08:56:10|2945.14|2937.44|2944.11|2936.41|2945.14|2937.44|2943.96|2936.26|33
1644656180000|2022-02-12 08:56:20|2944.1|2936.4|2944.11|2936.41|2944.21|2936.51|2944.03|2936.33|33
1644656190000|2022-02-12 08:56:30|2944.09|2936.39|2943.47|2935.77|2944.2|2936.5|2943.47|2935.77|31
1644656200000|2022-02-12 08:56:40|2943.45|2935.75|2943.47|2935.77|2943.52|2935.82|2943.45|2935.75|14
1644656210000|2022-02-12 08:56:50|2943.39|2935.69|2942.41|2934.71|2943.39|2935.69|2942.37|2934.67|23
1644656220000|2022-02-12 08:57:00|2942.44|2934.74|2942.12|2934.42|2943.48|2935.78|2941.71|2934.01|22
1644656230000|2022-02-12 08:57:10|2942.38|2934.68|2940.81|2933.11|2942.42|2934.72|2940.81|2933.11|37
1644656240000|2022-02-12 08:57:20|2940.7|2933|2939.19|2931.49|2940.7|2933|2939.16|2931.46|36
1644656250000|2022-02-12 08:57:30|2939.26|2931.56|2940.17|2932.47|2940.21|2932.51|2939.25|2931.55|33
1644656260000|2022-02-12 08:57:40|2940.09|2932.39|2940.71|2933.01|2940.73|2933.03|2940.08|2932.38|20
1644656270000|2022-02-12 08:57:50|2940.66|2932.96|2940.04|2932.34|2940.66|2932.96|2939.33|2931.63|36
1644656280000|2022-02-12 08:58:00|2940.01|2932.31|2940.19|2932.49|2940.56|2932.86|2939.83|2932.13|35
1644656290000|2022-02-12 08:58:10|2940.2|2932.5|2941.22|2933.52|2941.28|2933.58|2939.85|2932.15|36
1644656300000|2022-02-12 08:58:20|2941.12|2933.42|2941.66|2933.96|2941.8|2934.1|2940.87|2933.17|37
1644656310000|2022-02-12 08:58:30|2941.69|2933.99|2941.27|2933.57|2942.19|2934.49|2941.22|2933.52|36
1644656320000|2022-02-12 08:58:40|2941.24|2933.54|2940.58|2932.88|2941.24|2933.54|2940.41|2932.71|34
1644656330000|2022-02-12 08:58:50|2940.52|2932.82|2940.58|2932.88|2940.67|2932.97|2940.32|2932.62|29
1644656340000|2022-02-12 08:59:00|2940.61|2932.91|2941.08|2933.38|2941.48|2933.78|2940.61|2932.91|36
1644656350000|2022-02-12 08:59:10|2941.22|2933.52|2940.53|2932.83|2941.23|2933.53|2940.49|2932.79|29
1644656360000|2022-02-12 08:59:20|2940.51|2932.81|2940.61|2932.91|2940.64|2932.94|2940.51|2932.81|6
1644656370000|2022-02-12 08:59:30|2940.55|2932.85|2940.5|2932.8|2940.68|2932.98|2940.47|2932.77|24
1644656380000|2022-02-12 08:59:40|2940|2932.3|2939.57|2931.87|2940|2932.3|2939.33|2931.63|26
1644656390000|2022-02-12 08:59:50|2939.47|2931.77|2940.34|2932.64|2940.42|2932.72|2939.43|2931.73|34
1644656400000|2022-02-12 09:00:00|2940.32|2932.62|2940.57|2932.87|2940.6|2932.9|2940.32|2932.62|26
1644656410000|2022-02-12 09:00:10|2940.58|2932.88|2940.06|2932.36|2940.6|2932.9|2939.87|2932.17|30
1644656420000|2022-02-12 09:00:20|2939.87|2932.17|2940.16|2932.46|2940.16|2932.46|2939.75|2932.05|23
1644656430000|2022-02-12 09:00:30|2940.2|2932.5|2939.34|2931.64|2940.22|2932.52|2939.27|2931.57|21
1644656440000|2022-02-12 09:00:40|2939.4|2931.7|2940.1|2932.4|2940.21|2932.51|2939.4|2931.7|32
1644656450000|2022-02-12 09:00:50|2940.01|2932.31|2939.49|2931.79|2940.13|2932.43|2939.49|2931.79|16
1644656460000|2022-02-12 09:01:00|2939.5|2931.8|2939.18|2931.48|2939.52|2931.82|2939.12|2931.42|25
1644656470000|2022-02-12 09:01:10|2939.14|2931.44|2938.88|2931.18|2939.15|2931.45|2938.87|2931.17|26
1644656480000|2022-02-12 09:01:20|2938.87|2931.17|2938.96|2931.26|2939.05|2931.35|2938.83|2931.13|24
1644656490000|2022-02-12 09:01:30|2938.94|2931.24|2938.8|2931.1|2938.94|2931.24|2938.8|2931.1|22
1644656500000|2022-02-12 09:01:40|2938.83|2931.13|2937.75|2930.05|2938.83|2931.13|2937.19|2929.49|32
1644656510000|2022-02-12 09:01:50|2937.81|2930.11|2937.26|2929.56|2937.81|2930.11|2937.23|2929.53|32
1644656520000|2022-02-12 09:02:00|2937.25|2929.55|2937.44|2929.74|2937.44|2929.74|2936.89|2929.19|32
1644656530000|2022-02-12 09:02:10|2937.83|2930.13|2938.77|2931.07|2938.82|2931.12|2937.82|2930.12|31
1644656540000|2022-02-12 09:02:20|2938.79|2931.09|2940.46|2932.76|2940.46|2932.76|2938.71|2931.01|38
1644656550000|2022-02-12 09:02:30|2940.59|2932.89|2940.27|2932.57|2940.64|2932.94|2940.27|2932.57|28
1644656560000|2022-02-12 09:02:40|2940.52|2932.82|2939.71|2932.01|2940.56|2932.86|2939.57|2931.87|32
1644656570000|2022-02-12 09:02:50|2939.79|2932.09|2940.63|2932.93|2940.67|2932.97|2939.71|2932.01|25
1644656580000|2022-02-12 09:03:00|2940.61|2932.91|2940.56|2932.86|2940.7|2933|2940.37|2932.67|31
1644656590000|2022-02-12 09:03:10|2940.61|2932.91|2940.75|2933.05|2940.76|2933.06|2940.59|2932.89|24
1644656600000|2022-02-12 09:03:20|2940.74|2933.04|2941.29|2933.59|2941.34|2933.64|2940.68|2932.98|24
1644656610000|2022-02-12 09:03:30|2941.41|2933.71|2942.43|2934.73|2942.43|2934.73|2941.19|2933.49|29
1644656620000|2022-02-12 09:03:40|2942.4|2934.7|2942.43|2934.73|2942.65|2934.95|2942.35|2934.65|34
1644656630000|2022-02-12 09:03:50|2942.41|2934.71|2942.6|2934.9|2942.61|2934.91|2942.36|2934.66|23
1644656640000|2022-02-12 09:04:00|2942.57|2934.87|2941.94|2934.24|2942.62|2934.92|2941.9|2934.2|22
1644656650000|2022-02-12 09:04:10|2941.76|2934.06|2941.77|2934.07|2941.91|2934.21|2941.46|2933.76|32
1644656660000|2022-02-12 09:04:20|2941.75|2934.05|2942.05|2934.35|2942.2|2934.5|2941.72|2934.02|32
1644656670000|2022-02-12 09:04:30|2942.07|2934.37|2941.94|2934.24|2942.1|2934.4|2941.88|2934.18|20
1644656680000|2022-02-12 09:04:40|2941.96|2934.26|2942.1|2934.4|2942.13|2934.43|2941.92|2934.22|24
1644656690000|2022-02-12 09:04:50|2942.11|2934.41|2942.44|2934.74|2942.51|2934.81|2942.11|2934.41|17
1644656700000|2022-02-12 09:05:00|2942.43|2934.73|2942.49|2934.79|2942.52|2934.82|2942.4|2934.7|12
1644656710000|2022-02-12 09:05:10|2942.48|2934.78|2942.23|2934.53|2942.58|2934.88|2942.23|2934.53|14
1644656720000|2022-02-12 09:05:20|2942.01|2934.31|2941.58|2933.88|2942.01|2934.31|2941.36|2933.66|32
1644656730000|2022-02-12 09:05:30|2941.59|2933.89|2941.47|2933.77|2941.63|2933.93|2941.28|2933.58|26
1644656740000|2022-02-12 09:05:40|2941.48|2933.78|2940.81|2933.11|2941.53|2933.83|2940.74|2933.04|26
1644656750000|2022-02-12 09:05:50|2940.83|2933.13|2940.75|2933.05|2940.85|2933.15|2940.66|2932.96|17
1644656760000|2022-02-12 09:06:00|2940.74|2933.04|2939.15|2931.45|2940.75|2933.05|2939.15|2931.45|28
1644656770000|2022-02-12 09:06:10|2939.12|2931.42|2938.1|2930.4|2939.12|2931.42|2938.02|2930.32|32
1644656780000|2022-02-12 09:06:20|2938.08|2930.38|2937.57|2929.87|2938.08|2930.38|2937.47|2929.77|30
1644656790000|2022-02-12 09:06:30|2937.56|2929.86|2938.18|2930.48|2938.47|2930.77|2937.48|2929.78|36
1644656800000|2022-02-12 09:06:40|2938.15|2930.45|2937.24|2929.54|2938.15|2930.45|2937.24|2929.54|34
1644656810000|2022-02-12 09:06:50|2937.16|2929.46|2936.88|2929.18|2937.16|2929.46|2936.74|2929.04|19
1644656820000|2022-02-12 09:07:00|2936.91|2929.21|2937.56|2929.86|2937.59|2929.89|2936.91|2929.21|24
1644656830000|2022-02-12 09:07:10|2937.55|2929.85|2937.74|2930.04|2937.74|2930.04|2937.5|2929.8|33
1644656840000|2022-02-12 09:07:20|2937.7|2930|2938.7|2931|2938.7|2931|2937.7|2930|34
1644656850000|2022-02-12 09:07:30|2938.73|2931.03|2939.58|2931.88|2940.26|2932.56|2938.73|2931.03|31
1644656860000|2022-02-12 09:07:40|2939.51|2931.81|2939.16|2931.46|2939.56|2931.86|2938.92|2931.22|26
1644656870000|2022-02-12 09:07:50|2939.12|2931.42|2939.07|2931.37|2939.18|2931.48|2938.92|2931.22|28
1644656880000|2022-02-12 09:08:00|2939.04|2931.34|2938.95|2931.25|2939.07|2931.37|2938.93|2931.23|19
1644656890000|2022-02-12 09:08:10|2938.7|2931|2938.72|2931.02|2938.73|2931.03|2938.67|2930.97|7
1644656900000|2022-02-12 09:08:20|2938.73|2931.03|2938.13|2930.43|2938.73|2931.03|2937.9|2930.2|27
1644656910000|2022-02-12 09:08:30|2938.19|2930.49|2939.78|2932.08|2939.86|2932.16|2938.19|2930.49|27
1644656920000|2022-02-12 09:08:40|2939.83|2932.13|2940.02|2932.32|2940.13|2932.43|2939.72|2932.02|26
1644656930000|2022-02-12 09:08:50|2939.99|2932.29|2938.37|2930.67|2940.03|2932.33|2938.37|2930.67|32
1644656940000|2022-02-12 09:09:00|2938.47|2930.77|2938.7|2931|2938.7|2931|2938.09|2930.39|32
1644656950000|2022-02-12 09:09:10|2938.69|2930.99|2937.58|2929.88|2938.7|2931|2937.58|2929.88|26
1644656960000|2022-02-12 09:09:20|2936.95|2929.25|2939.11|2931.41|2939.19|2931.49|2936.86|2929.16|37
1644656970000|2022-02-12 09:09:30|2939.04|2931.34|2939.88|2932.18|2940.37|2932.67|2938.73|2931.03|37
1644656980000|2022-02-12 09:09:40|2939.84|2932.14|2939.59|2931.89|2939.84|2932.14|2938.98|2931.28|34
1644656990000|2022-02-12 09:09:50|2939.58|2931.88|2939.39|2931.69|2939.63|2931.93|2939.19|2931.49|32
1644657000000|2022-02-12 09:10:00|2939.4|2931.7|2938.41|2930.71|2939.47|2931.77|2938.41|2930.71|31
1644657010000|2022-02-12 09:10:10|2938.42|2930.72|2938.54|2930.84|2938.69|2930.99|2938.37|2930.67|36
1644657020000|2022-02-12 09:10:20|2938.53|2930.83|2939.1|2931.4|2939.11|2931.41|2938.53|2930.83|28
1644657030000|2022-02-12 09:10:30|2939.13|2931.43|2940.24|2932.54|2940.31|2932.61|2939.04|2931.34|33
1644657040000|2022-02-12 09:10:40|2940.3|2932.6|2940.08|2932.38|2940.37|2932.67|2939.8|2932.1|34
1644657050000|2022-02-12 09:10:50|2940.09|2932.39|2940.04|2932.34|2940.19|2932.49|2939.81|2932.11|30
1644657060000|2022-02-12 09:11:00|2940.23|2932.53|2939.49|2931.79|2940.23|2932.53|2939.2|2931.5|28
1644657070000|2022-02-12 09:11:10|2939.46|2931.76|2939|2931.3|2939.46|2931.76|2938.5|2930.8|32
1644657080000|2022-02-12 09:11:20|2939.06|2931.36|2940.48|2932.78|2940.5|2932.8|2938.98|2931.28|27
1644657090000|2022-02-12 09:11:30|2940.47|2932.77|2940.1|2932.4|2940.53|2932.83|2939.83|2932.13|27
1644657100000|2022-02-12 09:11:40|2940.13|2932.43|2940.08|2932.38|2940.36|2932.66|2940.04|2932.34|28
1644657110000|2022-02-12 09:11:50|2940.07|2932.37|2939.91|2932.21|2940.13|2932.43|2939.52|2931.82|30
1644657120000|2022-02-12 09:12:00|2939.88|2932.18|2939.25|2931.55|2939.93|2932.23|2939.07|2931.37|34
1644657130000|2022-02-12 09:12:10|2939.26|2931.56|2939.36|2931.66|2939.58|2931.88|2939.23|2931.53|30
1644657140000|2022-02-12 09:12:20|2939.37|2931.67|2939.42|2931.72|2939.5|2931.8|2939.3|2931.6|31
1644657150000|2022-02-12 09:12:30|2939.45|2931.75|2939.51|2931.81|2939.51|2931.81|2939.27|2931.57|21
1644657160000|2022-02-12 09:12:40|2939.5|2931.8|2940.18|2932.48|2940.22|2932.52|2939.5|2931.8|31
1644657170000|2022-02-12 09:12:50|2940.17|2932.47|2940.04|2932.34|2940.21|2932.51|2939.79|2932.09|35
1644657180000|2022-02-12 09:13:00|2940.06|2932.36|2939.96|2932.26|2940.06|2932.36|2939.88|2932.18|29
1644657190000|2022-02-12 09:13:10|2939.92|2932.22|2939.94|2932.24|2940|2932.3|2939.91|2932.21|31
1644657200000|2022-02-12 09:13:20|2939.93|2932.23|2938.48|2930.78|2939.93|2932.23|2938.25|2930.55|29
1644657210000|2022-02-12 09:13:30|2938.46|2930.76|2938.59|2930.89|2938.65|2930.95|2938.38|2930.68|33
1644657220000|2022-02-12 09:13:40|2938.6|2930.9|2939.08|2931.38|2939.21|2931.51|2938.6|2930.9|26
1644657230000|2022-02-12 09:13:50|2939.06|2931.36|2938.52|2930.82|2939.06|2931.36|2938.48|2930.78|34
1644657240000|2022-02-12 09:14:00|2938.54|2930.84|2938.42|2930.72|2938.55|2930.85|2938.25|2930.55|16
1644657250000|2022-02-12 09:14:10|2938.32|2930.62|2938.69|2930.99|2938.7|2931|2938.31|2930.61|18
1644657260000|2022-02-12 09:14:20|2938.7|2931|2938.5|2930.8|2939.19|2931.49|2938.45|2930.75|19
1644657270000|2022-02-12 09:14:30|2938.47|2930.77|2937.93|2930.23|2938.47|2930.77|2937.72|2930.02|28
1644657280000|2022-02-12 09:14:40|2937.95|2930.25|2938.21|2930.51|2938.25|2930.55|2937.92|2930.22|27
1644657290000|2022-02-12 09:14:50|2938.17|2930.47|2938.15|2930.45|2938.2|2930.5|2937.79|2930.09|33
1644657300000|2022-02-12 09:15:00|2938.16|2930.46|2938.03|2930.33|2938.26|2930.56|2937.96|2930.26|25
1644657310000|2022-02-12 09:15:10|2937.97|2930.27|2937.83|2930.13|2937.97|2930.27|2937.69|2929.99|25
1644657320000|2022-02-12 09:15:20|2937.89|2930.19|2937.89|2930.19|2937.94|2930.24|2937.81|2930.11|23
1644657330000|2022-02-12 09:15:30|2937.88|2930.18|2937.81|2930.11|2937.89|2930.19|2937.51|2929.81|32
1644657340000|2022-02-12 09:15:40|2937.82|2930.12|2938.21|2930.51|2938.21|2930.51|2937.79|2930.09|27
1644657350000|2022-02-12 09:15:50|2938.34|2930.64|2938.01|2930.31|2938.43|2930.73|2937.98|2930.28|34
1644657360000|2022-02-12 09:16:00|2938.02|2930.32|2937.85|2930.15|2938.08|2930.38|2937.83|2930.13|17
1644657370000|2022-02-12 09:16:10|2937.89|2930.19|2937.89|2930.19|2937.91|2930.21|2937.88|2930.18|5
1644657380000|2022-02-12 09:16:20|2937.99|2930.29|2937.98|2930.28|2937.99|2930.29|2937.97|2930.27|3
1644657390000|2022-02-12 09:16:30|2937.97|2930.27|2937.97|2930.27|2937.98|2930.28|2937.93|2930.23|12
1644657400000|2022-02-12 09:16:40|2937.96|2930.26|2937.98|2930.28|2937.98|2930.28|2937.96|2930.26|5
1644657410000|2022-02-12 09:16:50|2937.97|2930.27|2937.96|2930.26|2937.97|2930.27|2937.96|2930.26|4
1644657420000|2022-02-12 09:17:00|2937.94|2930.24|2937.64|2929.94|2937.94|2930.24|2937.61|2929.91|12
1644657430000|2022-02-12 09:17:10|2937.6|2929.9|2937.55|2929.85|2937.68|2929.98|2937.28|2929.58|25
1644657440000|2022-02-12 09:17:20|2937.56|2929.86|2937.61|2929.91|2937.7|2930|2937.35|2929.65|31
1644657450000|2022-02-12 09:17:30|2937.62|2929.92|2937.6|2929.9|2937.71|2930.01|2937.49|2929.79|24
1644657460000|2022-02-12 09:17:40|2937.67|2929.97|2937.64|2929.94|2937.75|2930.05|2937.63|2929.93|17
1644657470000|2022-02-12 09:17:50|2937.63|2929.93|2937.75|2930.05|2937.75|2930.05|2937.63|2929.93|12
1644657480000|2022-02-12 09:18:00|2937.71|2930.01|2937.66|2929.96|2937.75|2930.05|2937.66|2929.96|8
1644657490000|2022-02-12 09:18:10|2937.7|2930|2937.63|2929.93|2937.7|2930|2937.63|2929.93|14
1644657500000|2022-02-12 09:18:20|2937.56|2929.86|2937.65|2929.95|2937.77|2930.07|2937.56|2929.86|10
1644657510000|2022-02-12 09:18:30|2937.64|2929.94|2937.75|2930.05|2937.75|2930.05|2937.61|2929.91|22
1644657520000|2022-02-12 09:18:40|2937.74|2930.04|2937.21|2929.51|2937.78|2930.08|2936.9|2929.2|26
1644657530000|2022-02-12 09:18:50|2937.16|2929.46|2937.2|2929.5|2937.23|2929.53|2936.96|2929.26|13
1644657540000|2022-02-12 09:19:00|2937.21|2929.51|2937.2|2929.5|2937.23|2929.53|2936.9|2929.2|20
1644657550000|2022-02-12 09:19:10|2937.19|2929.49|2937.24|2929.54|2937.3|2929.6|2937.13|2929.43|28
1644657560000|2022-02-12 09:19:20|2937.26|2929.56|2937.28|2929.58|2937.4|2929.7|2937.16|2929.46|22
1644657570000|2022-02-12 09:19:30|2937.27|2929.57|2936.88|2929.18|2937.29|2929.59|2936.68|2928.98|33
1644657580000|2022-02-12 09:19:40|2936.82|2929.12|2936.02|2928.32|2937.29|2929.59|2935.93|2928.23|38
1644657590000|2022-02-12 09:19:50|2935.88|2928.18|2934.47|2926.77|2935.88|2928.18|2934.38|2926.68|31
1644657600000|2022-02-12 09:20:00|2934.41|2926.71|2934.47|2926.77|2934.56|2926.86|2934.19|2926.49|31
1644657610000|2022-02-12 09:20:10|2934.5|2926.8|2933.73|2926.03|2934.55|2926.85|2933.64|2925.94|32
1644657620000|2022-02-12 09:20:20|2933.6|2925.9|2932.51|2924.81|2933.6|2925.9|2932.46|2924.76|35
1644657630000|2022-02-12 09:20:30|2932.46|2924.76|2931.99|2924.29|2932.5|2924.8|2931.93|2924.23|36
1644657640000|2022-02-12 09:20:40|2931.95|2924.25|2931.39|2923.69|2932.01|2924.31|2931.19|2923.49|32
1644657650000|2022-02-12 09:20:50|2931.34|2923.64|2932.35|2924.65|2932.41|2924.71|2931.34|2923.64|30
1644657660000|2022-02-12 09:21:00|2932.34|2924.64|2932.24|2924.54|2932.39|2924.69|2931.95|2924.25|29
1644657670000|2022-02-12 09:21:10|2932.25|2924.55|2930.99|2923.29|2932.29|2924.59|2930.82|2923.12|35
1644657680000|2022-02-12 09:21:20|2930.88|2923.18|2930.81|2923.11|2931.15|2923.45|2930.81|2923.11|27
1644657690000|2022-02-12 09:21:30|2930.78|2923.08|2931.76|2924.06|2931.78|2924.08|2930.59|2922.89|25
1644657700000|2022-02-12 09:21:40|2931.68|2923.98|2931.59|2923.89|2931.92|2924.22|2931.45|2923.75|30
1644657710000|2022-02-12 09:21:50|2931.73|2924.03|2932.63|2924.93|2932.63|2924.93|2931.73|2924.03|32
1644657720000|2022-02-12 09:22:00|2932.67|2924.97|2932.53|2924.83|2933.12|2925.42|2932.4|2924.7|33
1644657730000|2022-02-12 09:22:10|2932.57|2924.87|2933.33|2925.63|2933.33|2925.63|2932.45|2924.75|27
1644657740000|2022-02-12 09:22:20|2933.39|2925.69|2934.85|2927.15|2934.86|2927.16|2933.37|2925.67|35
1644657750000|2022-02-12 09:22:30|2934.8|2927.1|2934.63|2926.93|2935.06|2927.36|2934.63|2926.93|31
1644657760000|2022-02-12 09:22:40|2934.64|2926.94|2935.29|2927.59|2935.29|2927.59|2934.61|2926.91|29
1644657770000|2022-02-12 09:22:50|2935.28|2927.58|2934.89|2927.19|2935.28|2927.58|2934.69|2926.99|34
1644657780000|2022-02-12 09:23:00|2934.88|2927.18|2935.05|2927.35|2935.09|2927.39|2934.84|2927.14|31
1644657790000|2022-02-12 09:23:10|2935.06|2927.36|2936.33|2928.63|2936.33|2928.63|2935.03|2927.33|25
1644657800000|2022-02-12 09:23:20|2936.3|2928.6|2934.9|2927.2|2936.33|2928.63|2934.9|2927.2|29
1644657810000|2022-02-12 09:23:30|2934.87|2927.17|2935.14|2927.44|2935.47|2927.77|2934.87|2927.17|34
1644657820000|2022-02-12 09:23:40|2935.15|2927.45|2935.24|2927.54|2935.39|2927.69|2934.94|2927.24|29
1644657830000|2022-02-12 09:23:50|2935.25|2927.55|2935.32|2927.62|2935.57|2927.87|2935.21|2927.51|27
1644657840000|2022-02-12 09:24:00|2935.29|2927.59|2935.32|2927.62|2935.33|2927.63|2935.28|2927.58|20
1644657850000|2022-02-12 09:24:10|2935.33|2927.63|2936.97|2929.27|2936.99|2929.29|2935.29|2927.59|20
1644657860000|2022-02-12 09:24:20|2937|2929.3|2936.94|2929.24|2937.01|2929.31|2936.85|2929.15|29
1644657870000|2022-02-12 09:24:30|2937.75|2930.05|2937.89|2930.19|2937.9|2930.2|2937.69|2929.99|23
1644657880000|2022-02-12 09:24:40|2937.86|2930.16|2938.45|2930.75|2938.45|2930.75|2937.85|2930.15|31
1644657890000|2022-02-12 09:24:50|2938.4|2930.7|2938.73|2931.03|2939.09|2931.39|2938.31|2930.61|32
1644657900000|2022-02-12 09:25:00|2938.71|2931.01|2939.13|2931.43|2939.21|2931.51|2938.68|2930.98|27
1644657910000|2022-02-12 09:25:10|2939.09|2931.39|2939.23|2931.53|2939.29|2931.59|2939.04|2931.34|28
1644657920000|2022-02-12 09:25:20|2939.28|2931.58|2939.41|2931.71|2939.5|2931.8|2939.28|2931.58|32
1644657930000|2022-02-12 09:25:30|2939.32|2931.62|2939.91|2932.21|2939.91|2932.21|2939.31|2931.61|28
1644657940000|2022-02-12 09:25:40|2939.93|2932.23|2940.21|2932.51|2940.88|2933.18|2939.88|2932.18|35
1644657950000|2022-02-12 09:25:50|2940.15|2932.45|2939.29|2931.59|2940.31|2932.61|2939.29|2931.59|18
1644657960000|2022-02-12 09:26:00|2939.32|2931.62|2939.29|2931.59|2939.44|2931.74|2939.25|2931.55|28
1644657970000|2022-02-12 09:26:10|2939.39|2931.69|2939.31|2931.61|2939.46|2931.76|2939.29|2931.59|16
1644657980000|2022-02-12 09:26:20|2939.32|2931.62|2939.34|2931.64|2939.36|2931.66|2939.31|2931.61|9
1644657990000|2022-02-12 09:26:30|2939.35|2931.65|2939.33|2931.63|2939.55|2931.85|2939.32|2931.62|22
1644658000000|2022-02-12 09:26:40|2939.41|2931.71|2939.63|2931.93|2939.67|2931.97|2939.41|2931.71|17
1644658010000|2022-02-12 09:26:50|2939.64|2931.94|2939.63|2931.93|2939.66|2931.96|2939.61|2931.91|16
1644658020000|2022-02-12 09:27:00|2939.6|2931.9|2940.16|2932.46|2940.16|2932.46|2939.58|2931.88|13
1644658030000|2022-02-12 09:27:10|2940.19|2932.49|2939.4|2931.7|2940.21|2932.51|2939.4|2931.7|31
1644658040000|2022-02-12 09:27:20|2939.39|2931.69|2939.03|2931.33|2939.39|2931.69|2938.91|2931.21|21
1644658050000|2022-02-12 09:27:30|2939.01|2931.31|2938.9|2931.2|2939.06|2931.36|2938.9|2931.2|23
1644658060000|2022-02-12 09:27:40|2938.86|2931.16|2938.92|2931.22|2938.95|2931.25|2938.86|2931.16|10
1644658070000|2022-02-12 09:27:50|2938.9|2931.2|2939.01|2931.31|2939.01|2931.31|2938.84|2931.14|17
1644658080000|2022-02-12 09:28:00|2939.02|2931.32|2938.89|2931.19|2939.08|2931.38|2938.89|2931.19|14
1644658090000|2022-02-12 09:28:10|2938.9|2931.2|2939.14|2931.44|2939.25|2931.55|2938.89|2931.19|23
1644658100000|2022-02-12 09:28:20|2939.15|2931.45|2939.13|2931.43|2939.29|2931.59|2939.07|2931.37|15
1644658110000|2022-02-12 09:28:30|2939.17|2931.47|2940.02|2932.32|2940.02|2932.32|2939.14|2931.44|25
1644658120000|2022-02-12 09:28:40|2940.04|2932.34|2940.23|2932.53|2940.23|2932.53|2940.02|2932.32|25
1644658130000|2022-02-12 09:28:50|2940.22|2932.52|2941.69|2933.99|2941.75|2934.05|2940.22|2932.52|29
1644658140000|2022-02-12 09:29:00|2941.61|2933.91|2940.4|2932.7|2942.09|2934.39|2940.4|2932.7|33
1644658150000|2022-02-12 09:29:10|2940.39|2932.69|2939.87|2932.17|2940.48|2932.78|2939.76|2932.06|33
1644658160000|2022-02-12 09:29:20|2939.9|2932.2|2940.03|2932.33|2940.04|2932.34|2939.76|2932.06|29
1644658170000|2022-02-12 09:29:30|2940|2932.3|2940.04|2932.34|2940.21|2932.51|2940|2932.3|33
1644658180000|2022-02-12 09:29:40|2940.08|2932.38|2940.05|2932.35|2940.25|2932.55|2939.96|2932.26|28
1644658190000|2022-02-12 09:29:50|2940.06|2932.36|2939.85|2932.15|2940.26|2932.56|2939.85|2932.15|21
1644658200000|2022-02-12 09:30:00|2939.66|2931.96|2940.06|2932.36|2940.08|2932.38|2939.59|2931.89|36
1644658210000|2022-02-12 09:30:10|2940.07|2932.37|2939.45|2931.75|2940.07|2932.37|2939.44|2931.74|29
1644658220000|2022-02-12 09:30:20|2939.43|2931.73|2939.46|2931.76|2939.68|2931.98|2939.4|2931.7|23
1644658230000|2022-02-12 09:30:30|2939.56|2931.86|2939.6|2931.9|2939.61|2931.91|2939.54|2931.84|11
1644658240000|2022-02-12 09:30:40|2939.61|2931.91|2939.55|2931.85|2939.61|2931.91|2939.5|2931.8|13
1644658250000|2022-02-12 09:30:50|2939.54|2931.84|2939.91|2932.21|2939.92|2932.22|2939.54|2931.84|21
1644658260000|2022-02-12 09:31:00|2939.86|2932.16|2939.9|2932.2|2939.93|2932.23|2939.85|2932.15|17
1644658270000|2022-02-12 09:31:10|2939.91|2932.21|2940.4|2932.7|2940.56|2932.86|2939.88|2932.18|34
1644658280000|2022-02-12 09:31:20|2940.34|2932.64|2940.76|2933.06|2940.83|2933.13|2940.27|2932.57|28
1644658290000|2022-02-12 09:31:30|2940.82|2933.12|2941.24|2933.54|2941.24|2933.54|2940.82|2933.12|29
1644658300000|2022-02-12 09:31:40|2941.23|2933.53|2940.83|2933.13|2941.31|2933.61|2940.83|2933.13|29
1644658310000|2022-02-12 09:31:50|2940.8|2933.1|2940.86|2933.16|2940.95|2933.25|2940.59|2932.89|28
1644658320000|2022-02-12 09:32:00|2940.88|2933.18|2940.91|2933.21|2940.97|2933.27|2940.87|2933.17|12
1644658330000|2022-02-12 09:32:10|2940.92|2933.22|2941.03|2933.33|2941.05|2933.35|2940.91|2933.21|25
1644658340000|2022-02-12 09:32:20|2940.99|2933.29|2941.05|2933.35|2941.15|2933.45|2940.99|2933.29|21
1644658350000|2022-02-12 09:32:30|2941.06|2933.36|2941.04|2933.34|2941.09|2933.39|2941.01|2933.31|19
1644658360000|2022-02-12 09:32:40|2941.05|2933.35|2941.06|2933.36|2941.08|2933.38|2941.03|2933.33|24
1644658370000|2022-02-12 09:32:50|2941.07|2933.37|2940.48|2932.78|2941.07|2933.37|2940.43|2932.73|24
1644658380000|2022-02-12 09:33:00|2940.5|2932.8|2940.49|2932.79|2940.5|2932.8|2940.46|2932.76|8
1644658390000|2022-02-12 09:33:10|2940.5|2932.8|2940.53|2932.83|2940.55|2932.85|2940.5|2932.8|4
1644658400000|2022-02-12 09:33:20|2940.54|2932.84|2940.65|2932.95|2940.65|2932.95|2940.54|2932.84|2
1644658410000|2022-02-12 09:33:30|2940.6|2932.9|2940.43|2932.73|2940.6|2932.9|2940.42|2932.72|5
1644658420000|2022-02-12 09:33:40|2940.44|2932.74|2940.4|2932.7|2940.54|2932.84|2940.4|2932.7|11
1644658430000|2022-02-12 09:33:50|2940.41|2932.71|2940.17|2932.47|2940.42|2932.72|2940.12|2932.42|15
1644658440000|2022-02-12 09:34:00|2940.16|2932.46|2938.87|2931.17|2940.17|2932.47|2938.8|2931.1|29
1644658450000|2022-02-12 09:34:10|2938.72|2931.02|2936.29|2928.59|2938.94|2931.24|2936.25|2928.55|37
1644658460000|2022-02-12 09:34:20|2936.34|2928.64|2936.02|2928.32|2936.77|2929.07|2935.95|2928.25|31
1644658470000|2022-02-12 09:34:30|2936.01|2928.31|2936.68|2928.98|2936.69|2928.99|2935.64|2927.94|31
1644658480000|2022-02-12 09:34:40|2936.62|2928.92|2937.34|2929.64|2937.44|2929.74|2936.6|2928.9|34
1644658490000|2022-02-12 09:34:50|2937.36|2929.66|2938.31|2930.61|2938.31|2930.61|2937.34|2929.64|30
1644658500000|2022-02-12 09:35:00|2938.32|2930.62|2937.87|2930.17|2938.33|2930.63|2937.81|2930.11|25
1644658510000|2022-02-12 09:35:10|2937.88|2930.18|2936.71|2929.01|2937.88|2930.18|2936.68|2928.98|29
1644658520000|2022-02-12 09:35:20|2936.69|2928.99|2936.68|2928.98|2936.69|2928.99|2936.14|2928.44|32
1644658530000|2022-02-12 09:35:30|2936.7|2929|2936.37|2928.67|2936.79|2929.09|2936.37|2928.67|10
1644658540000|2022-02-12 09:35:40|2936.34|2928.64|2936.94|2929.24|2936.94|2929.24|2936.16|2928.46|29
1644658550000|2022-02-12 09:35:50|2936.99|2929.29|2937.25|2929.55|2937.29|2929.59|2936.85|2929.15|33
1644658560000|2022-02-12 09:36:00|2937.15|2929.45|2937.08|2929.38|2937.25|2929.55|2937.05|2929.35|30
1644658570000|2022-02-12 09:36:10|2937.1|2929.4|2936.91|2929.21|2937.1|2929.4|2936.6|2928.9|31
1644658580000|2022-02-12 09:36:20|2936.93|2929.23|2936.86|2929.16|2936.93|2929.23|2936.76|2929.06|27
1644658590000|2022-02-12 09:36:30|2936.87|2929.17|2936.54|2928.84|2936.98|2929.28|2936.29|2928.59|30
1644658600000|2022-02-12 09:36:40|2936.55|2928.85|2936.23|2928.53|2936.59|2928.89|2936.2|2928.5|29
1644658610000|2022-02-12 09:36:50|2936.22|2928.52|2936.16|2928.46|2936.26|2928.56|2936.13|2928.43|18
1644658620000|2022-02-12 09:37:00|2936.15|2928.45|2935.02|2927.32|2936.19|2928.49|2935.02|2927.32|24
1644658630000|2022-02-12 09:37:10|2934.76|2927.06|2935.26|2927.56|2935.26|2927.56|2934.76|2927.06|31
1644658640000|2022-02-12 09:37:20|2935.19|2927.49|2936.39|2928.69|2936.4|2928.7|2935.19|2927.49|34
1644658650000|2022-02-12 09:37:30|2936.31|2928.61|2936.52|2928.82|2936.6|2928.9|2936.3|2928.6|34
1644658660000|2022-02-12 09:37:40|2936.51|2928.81|2937.06|2929.36|2937.19|2929.49|2936.49|2928.79|29
1644658670000|2022-02-12 09:37:50|2937.14|2929.44|2936.9|2929.2|2937.16|2929.46|2936.79|2929.09|32
1644658680000|2022-02-12 09:38:00|2937.07|2929.37|2936.96|2929.26|2937.07|2929.37|2936.9|2929.2|27
1644658690000|2022-02-12 09:38:10|2936.97|2929.27|2937|2929.3|2937.07|2929.37|2936.94|2929.24|21
1644658700000|2022-02-12 09:38:20|2937.02|2929.32|2937.35|2929.65|2937.56|2929.86|2937.01|2929.31|29
1644658710000|2022-02-12 09:38:30|2937.31|2929.61|2936.83|2929.13|2937.31|2929.61|2936.83|2929.13|21
1644658720000|2022-02-12 09:38:40|2936.87|2929.17|2936.84|2929.14|2936.92|2929.22|2936.75|2929.05|25
1644658730000|2022-02-12 09:38:50|2936.8|2929.1|2937.36|2929.66|2937.51|2929.81|2936.8|2929.1|32
1644658740000|2022-02-12 09:39:00|2937.34|2929.64|2936.92|2929.22|2937.34|2929.64|2936.82|2929.12|29
1644658750000|2022-02-12 09:39:10|2936.91|2929.21|2936.93|2929.23|2936.93|2929.23|2936.57|2928.87|28
1644658760000|2022-02-12 09:39:20|2936.95|2929.25|2937.25|2929.55|2937.31|2929.61|2936.94|2929.24|29
1644658770000|2022-02-12 09:39:30|2937.26|2929.56|2937.3|2929.6|2937.3|2929.6|2936.68|2928.98|27
1644658780000|2022-02-12 09:39:40|2937.31|2929.61|2936.69|2928.99|2937.31|2929.61|2936.65|2928.95|16
1644658790000|2022-02-12 09:39:50|2936.66|2928.96|2936.4|2928.7|2936.68|2928.98|2936.4|2928.7|25
1644658800000|2022-02-12 09:40:00|2936.33|2928.63|2936.36|2928.66|2936.37|2928.67|2936.23|2928.53|22
1644658810000|2022-02-12 09:40:10|2935.99|2928.29|2935.18|2927.48|2935.99|2928.29|2935.17|2927.47|30
1644658820000|2022-02-12 09:40:20|2934.92|2927.22|2934.75|2927.05|2934.92|2927.22|2934.63|2926.93|23
1644658830000|2022-02-12 09:40:30|2934.72|2927.02|2935.52|2927.82|2935.58|2927.88|2934.71|2927.01|28
1644658840000|2022-02-12 09:40:40|2935.48|2927.78|2935.1|2927.4|2935.72|2928.02|2934.9|2927.2|33
1644658850000|2022-02-12 09:40:50|2935.11|2927.41|2936.34|2928.64|2936.34|2928.64|2934.92|2927.22|31
1644658860000|2022-02-12 09:41:00|2936.29|2928.59|2936.46|2928.76|2936.74|2929.04|2936.28|2928.58|32
1644658870000|2022-02-12 09:41:10|2936.45|2928.75|2936.6|2928.9|2936.66|2928.96|2936.41|2928.71|31
1644658880000|2022-02-12 09:41:20|2936.51|2928.81|2937.05|2929.35|2937.23|2929.53|2936.51|2928.81|31
1644658890000|2022-02-12 09:41:30|2937.04|2929.34|2937.24|2929.54|2937.44|2929.74|2937.04|2929.34|27
1644658900000|2022-02-12 09:41:40|2937.14|2929.44|2936.61|2928.91|2937.33|2929.63|2936.61|2928.91|31
1644658910000|2022-02-12 09:41:50|2936.59|2928.89|2935.28|2927.58|2936.59|2928.89|2935.17|2927.47|32
1644658920000|2022-02-12 09:42:00|2935.05|2927.35|2933.59|2925.89|2935.05|2927.35|2933.59|2925.89|35
1644658930000|2022-02-12 09:42:10|2933.6|2925.9|2933.39|2925.69|2933.6|2925.9|2932.78|2925.08|34
1644658940000|2022-02-12 09:42:20|2933.45|2925.75|2934.55|2926.85|2934.58|2926.88|2933.4|2925.7|36
1644658950000|2022-02-12 09:42:30|2934.56|2926.86|2934.94|2927.24|2935.37|2927.67|2934.5|2926.8|28
1644658960000|2022-02-12 09:42:40|2935.01|2927.31|2935.09|2927.39|2935.24|2927.54|2934.78|2927.08|31
1644658970000|2022-02-12 09:42:50|2935.12|2927.42|2935.33|2927.63|2935.36|2927.66|2935.07|2927.37|18
1644658980000|2022-02-12 09:43:00|2935.35|2927.65|2935.29|2927.59|2935.35|2927.65|2934.9|2927.2|35
1644658990000|2022-02-12 09:43:10|2935.27|2927.57|2935.23|2927.53|2935.31|2927.61|2935.16|2927.46|26
1644659000000|2022-02-12 09:43:20|2935.28|2927.58|2935.31|2927.61|2935.34|2927.64|2935.2|2927.5|31
1644659010000|2022-02-12 09:43:30|2935.34|2927.64|2935.3|2927.6|2935.34|2927.64|2935.17|2927.47|23
1644659020000|2022-02-12 09:43:40|2935.27|2927.57|2935.26|2927.56|2935.31|2927.61|2935.24|2927.54|24
1644659030000|2022-02-12 09:43:50|2935.27|2927.57|2935.14|2927.44|2935.29|2927.59|2935.14|2927.44|32
1644659040000|2022-02-12 09:44:00|2935.12|2927.42|2935.18|2927.48|2935.23|2927.53|2935.02|2927.32|26
1644659050000|2022-02-12 09:44:10|2935.2|2927.5|2935.13|2927.43|2935.21|2927.51|2935.08|2927.38|21
1644659060000|2022-02-12 09:44:20|2935.08|2927.38|2935.14|2927.44|2935.17|2927.47|2935.04|2927.34|22
1644659070000|2022-02-12 09:44:30|2935.15|2927.45|2934.62|2926.92|2935.15|2927.45|2934.52|2926.82|23
1644659080000|2022-02-12 09:44:40|2934.65|2926.95|2935.53|2927.83|2935.73|2928.03|2934.58|2926.88|32
1644659090000|2022-02-12 09:44:50|2935.58|2927.88|2935.66|2927.96|2935.8|2928.1|2935.55|2927.85|30
1644659100000|2022-02-12 09:45:00|2935.82|2928.12|2935.76|2928.06|2935.97|2928.27|2935.68|2927.98|27
1644659110000|2022-02-12 09:45:10|2935.73|2928.03|2935.51|2927.81|2935.77|2928.07|2935.39|2927.69|20
1644659120000|2022-02-12 09:45:20|2935.6|2927.9|2936.49|2928.79|2936.71|2929.01|2935.52|2927.82|16
1644659130000|2022-02-12 09:45:30|2936.44|2928.74|2936.88|2929.18|2936.91|2929.21|2936.28|2928.58|34
1644659140000|2022-02-12 09:45:40|2936.87|2929.17|2937|2929.3|2937.01|2929.31|2936.34|2928.64|33
1644659150000|2022-02-12 09:45:50|2936.99|2929.29|2937.28|2929.58|2937.28|2929.58|2936.91|2929.21|34
1644659160000|2022-02-12 09:46:00|2937.25|2929.55|2936.99|2929.29|2937.39|2929.69|2936.89|2929.19|31
1644659170000|2022-02-12 09:46:10|2936.98|2929.28|2937.17|2929.47|2937.17|2929.47|2936.88|2929.18|27
1644659180000|2022-02-12 09:46:20|2937.14|2929.44|2937.38|2929.68|2937.39|2929.69|2937.09|2929.39|24
1644659190000|2022-02-12 09:46:30|2937.39|2929.69|2937.52|2929.82|2937.52|2929.82|2937.37|2929.67|20
1644659200000|2022-02-12 09:46:40|2937.69|2929.99|2937.21|2929.51|2937.92|2930.22|2937.21|2929.51|31
1644659210000|2022-02-12 09:46:50|2937.19|2929.49|2936.9|2929.2|2937.31|2929.61|2936.9|2929.2|33
1644659220000|2022-02-12 09:47:00|2936.92|2929.22|2936.73|2929.03|2936.92|2929.22|2936.54|2928.84|35
1644659230000|2022-02-12 09:47:10|2936.72|2929.02|2936.4|2928.7|2936.72|2929.02|2936.38|2928.68|31
1644659240000|2022-02-12 09:47:20|2936.41|2928.71|2936.28|2928.58|2936.47|2928.77|2936.23|2928.53|22
1644659250000|2022-02-12 09:47:30|2936.25|2928.55|2936.85|2929.15|2936.92|2929.22|2936.25|2928.55|27
1644659260000|2022-02-12 09:47:40|2936.87|2929.17|2935.84|2928.14|2936.87|2929.17|2935.76|2928.06|30
1644659270000|2022-02-12 09:47:50|2935.85|2928.15|2936.37|2928.67|2936.37|2928.67|2935.67|2927.97|31
1644659280000|2022-02-12 09:48:00|2936.39|2928.69|2935.91|2928.21|2936.58|2928.88|2935.88|2928.18|31
1644659290000|2022-02-12 09:48:10|2935.89|2928.19|2935.63|2927.93|2936.06|2928.36|2935.55|2927.85|27
1644659300000|2022-02-12 09:48:20|2935.7|2928|2935.91|2928.21|2935.91|2928.21|2935.63|2927.93|31
1644659310000|2022-02-12 09:48:30|2935.9|2928.2|2935.97|2928.27|2936.2|2928.5|2935.9|2928.2|37
1644659320000|2022-02-12 09:48:40|2935.96|2928.26|2936.14|2928.44|2936.17|2928.47|2935.85|2928.15|34
1644659330000|2022-02-12 09:48:50|2936.15|2928.45|2935.86|2928.16|2936.15|2928.45|2935.83|2928.13|26
1644659340000|2022-02-12 09:49:00|2935.85|2928.15|2935.77|2928.07|2935.92|2928.22|2935.77|2928.07|25
1644659350000|2022-02-12 09:49:10|2935.7|2928|2935.84|2928.14|2935.91|2928.21|2935.68|2927.98|13
1644659360000|2022-02-12 09:49:20|2935.83|2928.13|2935.27|2927.57|2935.83|2928.13|2935.17|2927.47|31
1644659370000|2022-02-12 09:49:30|2935.28|2927.58|2935.31|2927.61|2935.38|2927.68|2935.28|2927.58|23
1644659380000|2022-02-12 09:49:40|2935.3|2927.6|2935.56|2927.86|2935.56|2927.86|2935.23|2927.53|21
1644659390000|2022-02-12 09:49:50|2935.72|2928.02|2937.19|2929.49|2937.51|2929.81|2935.71|2928.01|34
1644659400000|2022-02-12 09:50:00|2937.21|2929.51|2936.48|2928.78|2937.21|2929.51|2936.48|2928.78|29
1644659410000|2022-02-12 09:50:10|2936.52|2928.82|2935.83|2928.13|2936.56|2928.86|2935.8|2928.1|29
1644659420000|2022-02-12 09:50:20|2935.71|2928.01|2935.78|2928.08|2935.83|2928.13|2935.69|2927.99|24
1644659430000|2022-02-12 09:50:30|2935.79|2928.09|2935.69|2927.99|2935.81|2928.11|2935.69|2927.99|25
1644659440000|2022-02-12 09:50:40|2935.7|2928|2935.55|2927.85|2935.72|2928.02|2935.41|2927.71|23
1644659450000|2022-02-12 09:50:50|2935.52|2927.82|2935.37|2927.67|2935.56|2927.86|2935.31|2927.61|20
1644659460000|2022-02-12 09:51:00|2935.44|2927.74|2935.47|2927.77|2935.47|2927.77|2935.33|2927.63|23
1644659470000|2022-02-12 09:51:10|2935.54|2927.84|2935.93|2928.23|2935.93|2928.23|2935.24|2927.54|33
1644659480000|2022-02-12 09:51:20|2935.98|2928.28|2937.04|2929.34|2937.04|2929.34|2935.98|2928.28|24
1644659490000|2022-02-12 09:51:30|2937.08|2929.38|2937.36|2929.66|2937.59|2929.89|2937.06|2929.36|34
1644659500000|2022-02-12 09:51:40|2937.37|2929.67|2937.25|2929.55|2937.98|2930.28|2937.2|2929.5|32
1644659510000|2022-02-12 09:51:50|2937.27|2929.57|2937.34|2929.64|2937.41|2929.71|2937.07|2929.37|28
1644659520000|2022-02-12 09:52:00|2937.35|2929.65|2938.14|2930.44|2938.14|2930.44|2937.29|2929.59|21
1644659530000|2022-02-12 09:52:10|2938.08|2930.38|2937.99|2930.29|2938.26|2930.56|2937.96|2930.26|21
1644659540000|2022-02-12 09:52:20|2938.3|2930.6|2938.93|2931.23|2939.06|2931.36|2938.3|2930.6|31
1644659550000|2022-02-12 09:52:30|2939.13|2931.43|2939.5|2931.8|2939.5|2931.8|2938.84|2931.14|33
1644659560000|2022-02-12 09:52:40|2939.55|2931.85|2939.28|2931.58|2939.55|2931.85|2939.19|2931.49|32
1644659570000|2022-02-12 09:52:50|2939.23|2931.53|2939.51|2931.81|2939.66|2931.96|2939.17|2931.47|26
1644659580000|2022-02-12 09:53:00|2939.5|2931.8|2940.25|2932.55|2940.25|2932.55|2939.4|2931.7|23
1644659590000|2022-02-12 09:53:10|2940.38|2932.68|2941.04|2933.34|2941.21|2933.51|2940.38|2932.68|33
1644659600000|2022-02-12 09:53:20|2941.05|2933.35|2940.67|2932.97|2941.07|2933.37|2940.64|2932.94|24
1644659610000|2022-02-12 09:53:30|2940.82|2933.12|2940.9|2933.2|2940.92|2933.22|2940.74|2933.04|25
1644659620000|2022-02-12 09:53:40|2940.89|2933.19|2941.48|2933.78|2941.84|2934.14|2940.67|2932.97|26
1644659630000|2022-02-12 09:53:50|2941.49|2933.79|2941.56|2933.86|2941.97|2934.27|2941.33|2933.63|31
1644659640000|2022-02-12 09:54:00|2941.31|2933.61|2942.31|2934.61|2942.33|2934.63|2941.08|2933.38|33
1644659650000|2022-02-12 09:54:10|2942.32|2934.62|2941.73|2934.03|2942.35|2934.65|2941.59|2933.89|30
1644659660000|2022-02-12 09:54:20|2941.5|2933.8|2943.03|2935.33|2943.28|2935.58|2941.33|2933.63|39
1644659670000|2022-02-12 09:54:30|2943.16|2935.46|2942.39|2934.69|2943.22|2935.52|2942.39|2934.69|30
1644659680000|2022-02-12 09:54:40|2942.36|2934.66|2942.42|2934.72|2942.48|2934.78|2942.13|2934.43|29
1644659690000|2022-02-12 09:54:50|2942.39|2934.69|2942.4|2934.7|2942.53|2934.83|2942.21|2934.51|31
1644659700000|2022-02-12 09:55:00|2942.45|2934.75|2942.38|2934.68|2942.45|2934.75|2942.3|2934.6|31
1644659710000|2022-02-12 09:55:10|2942.42|2934.72|2942.07|2934.37|2942.47|2934.77|2942.06|2934.36|34
1644659720000|2022-02-12 09:55:20|2942.08|2934.38|2940.33|2932.63|2942.08|2934.38|2940.33|2932.63|33
1644659730000|2022-02-12 09:55:30|2940.24|2932.54|2940.59|2932.89|2940.59|2932.89|2940.24|2932.54|31
1644659740000|2022-02-12 09:55:40|2940.57|2932.87|2940.67|2932.97|2940.84|2933.14|2940.55|2932.85|30
1644659750000|2022-02-12 09:55:50|2940.66|2932.96|2940.52|2932.82|2940.98|2933.28|2940.47|2932.77|33
1644659760000|2022-02-12 09:56:00|2940.53|2932.83|2940.29|2932.59|2940.54|2932.84|2940.24|2932.54|26
1644659770000|2022-02-12 09:56:10|2940.38|2932.68|2941.41|2933.71|2941.42|2933.72|2940.38|2932.68|32
1644659780000|2022-02-12 09:56:20|2941.38|2933.68|2940.56|2932.86|2941.38|2933.68|2940.44|2932.74|33
1644659790000|2022-02-12 09:56:30|2940.55|2932.85|2940.41|2932.71|2940.55|2932.85|2940.3|2932.6|22
1644659800000|2022-02-12 09:56:40|2940.39|2932.69|2940.44|2932.74|2940.56|2932.86|2940.35|2932.65|23
1644659810000|2022-02-12 09:56:50|2940.58|2932.88|2940.63|2932.93|2940.73|2933.03|2940.55|2932.85|15
1644659820000|2022-02-12 09:57:00|2940.64|2932.94|2940.71|2933.01|2940.71|2933.01|2940.54|2932.84|22
1644659830000|2022-02-12 09:57:10|2940.72|2933.02|2941.7|2934|2941.77|2934.07|2940.68|2932.98|21
1644659840000|2022-02-12 09:57:20|2941.68|2933.98|2941.3|2933.6|2941.8|2934.1|2941.27|2933.57|30
1644659850000|2022-02-12 09:57:30|2941.47|2933.77|2942.05|2934.35|2942.38|2934.68|2941.47|2933.77|28
1644659860000|2022-02-12 09:57:40|2942.1|2934.4|2943.9|2936.2|2943.9|2936.2|2942.07|2934.37|28
1644659870000|2022-02-12 09:57:50|2943.91|2936.21|2943.56|2935.86|2943.91|2936.21|2943.54|2935.84|33
1644659880000|2022-02-12 09:58:00|2943.46|2935.76|2943.71|2936.01|2943.71|2936.01|2943.42|2935.72|31
1644659890000|2022-02-12 09:58:10|2943.7|2936|2943.81|2936.11|2943.81|2936.11|2943.7|2936|14
1644659900000|2022-02-12 09:58:20|2943.83|2936.13|2943.83|2936.13|2943.84|2936.14|2943.65|2935.95|17
1644659910000|2022-02-12 09:58:30|2943.84|2936.14|2943.57|2935.87|2943.84|2936.14|2943.54|2935.84|15
1644659920000|2022-02-12 09:58:40|2943.61|2935.91|2943.9|2936.2|2944|2936.3|2943.61|2935.91|23
1644659930000|2022-02-12 09:58:50|2943.88|2936.18|2943.94|2936.24|2943.94|2936.24|2943.79|2936.09|24
1644659940000|2022-02-12 09:59:00|2943.93|2936.23|2943.88|2936.18|2944.08|2936.38|2943.88|2936.18|24
1644659950000|2022-02-12 09:59:10|2943.91|2936.21|2942.21|2934.51|2943.97|2936.27|2942.1|2934.4|32
1644659960000|2022-02-12 09:59:20|2942.17|2934.47|2942.49|2934.79|2942.59|2934.89|2942.16|2934.46|28
1644659970000|2022-02-12 09:59:30|2942.4|2934.7|2942.23|2934.53|2942.75|2935.05|2942.23|2934.53|29
1644659980000|2022-02-12 09:59:40|2942.22|2934.52|2942.13|2934.43|2942.45|2934.75|2942.08|2934.38|17
1644659990000|2022-02-12 09:59:50|2942.08|2934.38|2942.56|2934.86|2943.02|2935.32|2942|2934.3|22
1644660000000|2022-02-12 10:00:00|2942.85|2935.15|2942.52|2934.82|2943.01|2935.31|2942.52|2934.82|27
1644660010000|2022-02-12 10:00:10|2942.5|2934.8|2941.04|2933.34|2942.5|2934.8|2941.04|2933.34|30
1644660020000|2022-02-12 10:00:20|2941.08|2933.38|2942.68|2934.98|2942.69|2934.99|2941.07|2933.37|34
1644660030000|2022-02-12 10:00:30|2942.72|2935.02|2943.39|2935.69|2943.39|2935.69|2942.7|2935|33
1644660040000|2022-02-12 10:00:40|2943.3|2935.6|2942.93|2935.23|2943.3|2935.6|2942.85|2935.15|23
1644660050000|2022-02-12 10:00:50|2943.01|2935.31|2943.2|2935.5|2943.22|2935.52|2942.9|2935.2|34
1644660060000|2022-02-12 10:01:00|2943.19|2935.49|2943.45|2935.75|2943.69|2935.99|2943.19|2935.49|35
1644660070000|2022-02-12 10:01:10|2943.46|2935.76|2942.84|2935.14|2943.54|2935.84|2942.84|2935.14|24
1644660080000|2022-02-12 10:01:20|2942.79|2935.09|2942.48|2934.78|2943.25|2935.55|2942.48|2934.78|31
1644660090000|2022-02-12 10:01:30|2942.47|2934.77|2942.39|2934.69|2942.92|2935.22|2942.36|2934.66|30
1644660100000|2022-02-12 10:01:40|2942.38|2934.68|2941.27|2933.57|2942.38|2934.68|2941.1|2933.4|36
1644660110000|2022-02-12 10:01:50|2941.23|2933.53|2941.2|2933.5|2941.29|2933.59|2941.2|2933.5|31
1644660120000|2022-02-12 10:02:00|2941.13|2933.43|2941.97|2934.27|2941.97|2934.27|2941.09|2933.39|31
1644660130000|2022-02-12 10:02:10|2942|2934.3|2942.36|2934.66|2942.36|2934.66|2941.9|2934.2|25
1644660140000|2022-02-12 10:02:20|2942.61|2934.91|2942.87|2935.17|2943.18|2935.48|2942.61|2934.91|29
1644660150000|2022-02-12 10:02:30|2942.96|2935.26|2942.14|2934.44|2942.99|2935.29|2942.11|2934.41|22
1644660160000|2022-02-12 10:02:40|2942.17|2934.47|2942.34|2934.64|2942.39|2934.69|2942.03|2934.33|28
1644660170000|2022-02-12 10:02:50|2942.31|2934.61|2941.78|2934.08|2942.5|2934.8|2941.77|2934.07|27
1644660180000|2022-02-12 10:03:00|2941.77|2934.07|2941.32|2933.62|2941.86|2934.16|2941.31|2933.61|34
1644660190000|2022-02-12 10:03:10|2941.34|2933.64|2941.22|2933.52|2941.44|2933.74|2941.09|2933.39|25
1644660200000|2022-02-12 10:03:20|2941.2|2933.5|2939.84|2932.14|2941.2|2933.5|2939|2931.3|37
1644660210000|2022-02-12 10:03:30|2939.86|2932.16|2939.3|2931.6|2939.86|2932.16|2938.9|2931.2|27
1644660220000|2022-02-12 10:03:40|2939.27|2931.57|2939.53|2931.83|2939.65|2931.95|2939.17|2931.47|33
1644660230000|2022-02-12 10:03:50|2939.45|2931.75|2938.96|2931.26|2939.59|2931.89|2938.83|2931.13|29
1644660240000|2022-02-12 10:04:00|2938.87|2931.17|2939.31|2931.61|2939.37|2931.67|2938.84|2931.14|26
1644660250000|2022-02-12 10:04:10|2939.37|2931.67|2939.34|2931.64|2939.38|2931.68|2939.27|2931.57|12
1644660260000|2022-02-12 10:04:20|2939.32|2931.62|2940.62|2932.92|2940.76|2933.06|2939.13|2931.43|35
1644660270000|2022-02-12 10:04:30|2940.64|2932.94|2940.1|2932.4|2940.64|2932.94|2940.1|2932.4|28
1644660280000|2022-02-12 10:04:40|2939.88|2932.18|2939.56|2931.86|2939.9|2932.2|2939.53|2931.83|33
1644660290000|2022-02-12 10:04:50|2939.61|2931.91|2939.76|2932.06|2939.76|2932.06|2939.39|2931.69|22
1644660300000|2022-02-12 10:05:00|2940.04|2932.34|2940.4|2932.7|2940.54|2932.84|2940.04|2932.34|31
1644660310000|2022-02-12 10:05:10|2940.41|2932.71|2939.38|2931.68|2940.41|2932.71|2939.33|2931.63|24
1644660320000|2022-02-12 10:05:20|2939.35|2931.65|2939.12|2931.42|2939.35|2931.65|2938.84|2931.14|34
1644660330000|2022-02-12 10:05:30|2939.08|2931.38|2938.44|2930.74|2939.13|2931.43|2938.31|2930.61|32
1644660340000|2022-02-12 10:05:40|2938.42|2930.72|2938.44|2930.74|2938.7|2931|2938.33|2930.63|37
1644660350000|2022-02-12 10:05:50|2938.49|2930.79|2938.35|2930.65|2938.49|2930.79|2938.29|2930.59|38
1644660360000|2022-02-12 10:06:00|2938.38|2930.68|2938.71|2931.01|2938.71|2931.01|2938.31|2930.61|37
1644660370000|2022-02-12 10:06:10|2938.59|2930.89|2938.04|2930.34|2938.74|2931.04|2938.04|2930.34|28
1644660380000|2022-02-12 10:06:20|2938.11|2930.41|2938.43|2930.73|2938.63|2930.93|2938.11|2930.41|23
1644660390000|2022-02-12 10:06:30|2938.4|2930.7|2938.12|2930.42|2938.41|2930.71|2938|2930.3|28
1644660400000|2022-02-12 10:06:40|2938.09|2930.39|2938.22|2930.52|2938.39|2930.69|2938.09|2930.39|16
1644660410000|2022-02-12 10:06:50|2938.34|2930.64|2937.34|2929.64|2938.34|2930.64|2936.89|2929.19|33
1644660420000|2022-02-12 10:07:00|2937.3|2929.6|2937.57|2929.87|2937.57|2929.87|2937.23|2929.53|29
1644660430000|2022-02-12 10:07:10|2937.58|2929.88|2937.84|2930.14|2937.85|2930.15|2937.53|2929.83|33
1644660440000|2022-02-12 10:07:20|2937.86|2930.16|2938.03|2930.33|2938.1|2930.4|2937.86|2930.16|21
1644660450000|2022-02-12 10:07:30|2938.02|2930.32|2937.55|2929.85|2938.08|2930.38|2937.49|2929.79|25
1644660460000|2022-02-12 10:07:40|2937.52|2929.82|2937.44|2929.74|2937.52|2929.82|2937.44|2929.74|11
1644660470000|2022-02-12 10:07:50|2937.45|2929.75|2936.72|2929.02|2937.45|2929.75|2936.6|2928.9|21
1644660480000|2022-02-12 10:08:00|2936.68|2928.98|2935.97|2928.27|2936.85|2929.15|2935.97|2928.27|30
1644660490000|2022-02-12 10:08:10|2935.99|2928.29|2936.02|2928.32|2936.06|2928.36|2935.74|2928.04|21
1644660500000|2022-02-12 10:08:20|2935.96|2928.26|2936.31|2928.61|2936.77|2929.07|2935.96|2928.26|30
1644660510000|2022-02-12 10:08:30|2936.27|2928.57|2936.08|2928.38|2936.31|2928.61|2936.08|2928.38|29
1644660520000|2022-02-12 10:08:40|2936.22|2928.52|2935.99|2928.29|2936.36|2928.66|2935.96|2928.26|27
1644660530000|2022-02-12 10:08:50|2935.98|2928.28|2936.03|2928.33|2936.1|2928.4|2935.87|2928.17|23
1644660540000|2022-02-12 10:09:00|2936.05|2928.35|2936.15|2928.45|2936.15|2928.45|2936.04|2928.34|9
1644660550000|2022-02-12 10:09:10|2936.19|2928.49|2935.94|2928.24|2936.19|2928.49|2935.94|2928.24|10
1644660560000|2022-02-12 10:09:20|2935.93|2928.23|2935.29|2927.59|2935.93|2928.23|2935.18|2927.48|22
1644660570000|2022-02-12 10:09:30|2935.3|2927.6|2935.56|2927.86|2935.87|2928.17|2935.25|2927.55|32
1644660580000|2022-02-12 10:09:40|2935.45|2927.75|2935.24|2927.54|2935.72|2928.02|2935.24|2927.54|32
1644660590000|2022-02-12 10:09:50|2935.22|2927.52|2934.55|2926.85|2935.22|2927.52|2934.54|2926.84|23
1644660600000|2022-02-12 10:10:00|2934.57|2926.87|2935.01|2927.31|2935.01|2927.31|2934.57|2926.87|20
1644660610000|2022-02-12 10:10:10|2935.02|2927.32|2935.45|2927.75|2935.53|2927.83|2934.92|2927.22|27
1644660620000|2022-02-12 10:10:20|2935.49|2927.79|2935.6|2927.9|2935.6|2927.9|2935.49|2927.79|22
1644660630000|2022-02-12 10:10:30|2935.62|2927.92|2935.97|2928.27|2936.02|2928.32|2935.57|2927.87|25
1644660640000|2022-02-12 10:10:40|2935.99|2928.29|2935.91|2928.21|2936|2928.3|2935.8|2928.1|24
1644660650000|2022-02-12 10:10:50|2935.95|2928.25|2935.89|2928.19|2935.98|2928.28|2935.84|2928.14|15
1644660660000|2022-02-12 10:11:00|2935.94|2928.24|2936.13|2928.43|2936.21|2928.51|2935.92|2928.22|23
1644660670000|2022-02-12 10:11:10|2936.17|2928.47|2936.17|2928.47|2936.21|2928.51|2936.08|2928.38|15
1644660680000|2022-02-12 10:11:20|2936.16|2928.46|2936.18|2928.48|2936.44|2928.74|2936.14|2928.44|23
1644660690000|2022-02-12 10:11:30|2936.16|2928.46|2936.24|2928.54|2936.29|2928.59|2935.99|2928.29|11
1644660700000|2022-02-12 10:11:40|2936.23|2928.53|2936.71|2929.01|2936.72|2929.02|2936.23|2928.53|17
1644660710000|2022-02-12 10:11:50|2936.69|2928.99|2936.46|2928.76|2936.69|2928.99|2936.36|2928.66|8
1644660720000|2022-02-12 10:12:00|2936.5|2928.8|2935.67|2927.97|2936.58|2928.88|2935.65|2927.95|15
1644660730000|2022-02-12 10:12:10|2935.47|2927.77|2935.32|2927.62|2935.56|2927.86|2935.26|2927.56|18
1644660740000|2022-02-12 10:12:20|2935.37|2927.67|2935.37|2927.67|2935.51|2927.81|2935.21|2927.51|28
1644660750000|2022-02-12 10:12:30|2935.38|2927.68|2935.64|2927.94|2935.64|2927.94|2935.32|2927.62|13
1644660760000|2022-02-12 10:12:40|2935.41|2927.71|2934.48|2926.78|2935.42|2927.72|2934.48|2926.78|15
1644660770000|2022-02-12 10:12:50|2934.53|2926.83|2932.24|2924.54|2934.53|2926.83|2932.24|2924.54|31
1644660780000|2022-02-12 10:13:00|2932.2|2924.5|2932.68|2924.98|2932.83|2925.13|2931.83|2924.13|30
1644660790000|2022-02-12 10:13:10|2932.69|2924.99|2933.09|2925.39|2933.21|2925.51|2932.48|2924.78|24
1644660800000|2022-02-12 10:13:20|2933.13|2925.43|2933.69|2925.99|2933.7|2926|2932.82|2925.12|33
1644660810000|2022-02-12 10:13:30|2933.73|2926.03|2934.21|2926.51|2934.33|2926.63|2933.5|2925.8|27
1644660820000|2022-02-12 10:13:40|2934.23|2926.53|2933.1|2925.4|2934.23|2926.53|2933.1|2925.4|30
1644660830000|2022-02-12 10:13:50|2933.09|2925.39|2932.89|2925.19|2933.09|2925.39|2932.65|2924.95|26
1644660840000|2022-02-12 10:14:00|2932.93|2925.23|2933.33|2925.63|2933.82|2926.12|2932.76|2925.06|32
1644660850000|2022-02-12 10:14:10|2933.35|2925.65|2933.17|2925.47|2933.39|2925.69|2932.84|2925.14|26
1644660860000|2022-02-12 10:14:20|2933.2|2925.5|2933.15|2925.45|2933.34|2925.64|2933.13|2925.43|27
1644660870000|2022-02-12 10:14:30|2932.57|2924.87|2932.18|2924.48|2932.75|2925.05|2932.08|2924.38|31
1644660880000|2022-02-12 10:14:40|2931.91|2924.21|2932.36|2924.66|2932.49|2924.79|2931.88|2924.18|22
1644660890000|2022-02-12 10:14:50|2932.24|2924.54|2932.82|2925.12|2932.83|2925.13|2932.2|2924.5|28
1644660900000|2022-02-12 10:15:00|2932.83|2925.13|2933.05|2925.35|2933.21|2925.51|2932.7|2925|30
1644660910000|2022-02-12 10:15:10|2932.97|2925.27|2932.95|2925.25|2932.97|2925.27|2932.81|2925.11|16
1644660920000|2022-02-12 10:15:20|2932.94|2925.24|2933|2925.3|2933|2925.3|2932.81|2925.11|19
1644660930000|2022-02-12 10:15:30|2933.01|2925.31|2932.9|2925.2|2933.03|2925.33|2932.86|2925.16|22
1644660940000|2022-02-12 10:15:40|2932.79|2925.09|2932.54|2924.84|2933.03|2925.33|2932.54|2924.84|31
1644660950000|2022-02-12 10:15:50|2932.47|2924.77|2932.08|2924.38|2932.49|2924.79|2932.05|2924.35|24
1644660960000|2022-02-12 10:16:00|2932.07|2924.37|2931.51|2923.81|2932.11|2924.41|2931.51|2923.81|14
1644660970000|2022-02-12 10:16:10|2931.43|2923.73|2930.93|2923.23|2931.64|2923.94|2930.89|2923.19|16
1644660980000|2022-02-12 10:16:20|2930.91|2923.21|2930.42|2922.72|2930.91|2923.21|2930.23|2922.53|25
1644660990000|2022-02-12 10:16:30|2930.28|2922.58|2929.5|2921.8|2930.51|2922.81|2929.5|2921.8|29
1644661000000|2022-02-12 10:16:40|2929.51|2921.81|2926.48|2918.78|2929.51|2921.81|2926.48|2918.78|35
1644661010000|2022-02-12 10:16:50|2926.38|2918.68|2926.7|2919|2926.98|2919.28|2926.25|2918.55|37
1644661020000|2022-02-12 10:17:00|2926.85|2919.15|2928.03|2920.33|2928.06|2920.36|2926.85|2919.15|31
1644661030000|2022-02-12 10:17:10|2927.87|2920.17|2929.16|2921.46|2929.16|2921.46|2927.87|2920.17|34
1644661040000|2022-02-12 10:17:20|2929.18|2921.48|2929.2|2921.5|2929.2|2921.5|2928.85|2921.15|35
1644661050000|2022-02-12 10:17:30|2928.98|2921.28|2930.07|2922.37|2930.13|2922.43|2928.58|2920.88|37
1644661060000|2022-02-12 10:17:40|2930.2|2922.5|2930.03|2922.33|2931.05|2923.35|2929.99|2922.29|37
1644661070000|2022-02-12 10:17:50|2930.07|2922.37|2929.96|2922.26|2930.21|2922.51|2929.91|2922.21|20
1644661080000|2022-02-12 10:18:00|2929.99|2922.29|2929.04|2921.34|2929.99|2922.29|2928.95|2921.25|34
1644661090000|2022-02-12 10:18:10|2928.96|2921.26|2928.59|2920.89|2929.05|2921.35|2928.4|2920.7|28
1644661100000|2022-02-12 10:18:20|2928.44|2920.74|2928.81|2921.11|2928.81|2921.11|2928.44|2920.74|29
1644661110000|2022-02-12 10:18:30|2928.69|2920.99|2928.42|2920.72|2928.8|2921.1|2928.4|2920.7|27
1644661120000|2022-02-12 10:18:40|2928.51|2920.81|2928.32|2920.62|2928.52|2920.82|2928.32|2920.62|22
1644661130000|2022-02-12 10:18:50|2928.33|2920.63|2928.43|2920.73|2928.49|2920.79|2928.25|2920.55|27
1644661140000|2022-02-12 10:19:00|2928.42|2920.72|2928.77|2921.07|2928.77|2921.07|2928.4|2920.7|27
1644661150000|2022-02-12 10:19:10|2928.85|2921.15|2928.01|2920.31|2928.85|2921.15|2927.92|2920.22|17
1644661160000|2022-02-12 10:19:20|2928.02|2920.32|2927.96|2920.26|2928.12|2920.42|2927.91|2920.21|22
1644661170000|2022-02-12 10:19:30|2927.98|2920.28|2926.72|2919.02|2928|2920.3|2926.69|2918.99|34
1644661180000|2022-02-12 10:19:40|2926.74|2919.04|2927.74|2920.04|2928.01|2920.31|2926.66|2918.96|32
1644661190000|2022-02-12 10:19:50|2927.7|2920|2928.32|2920.62|2928.35|2920.65|2927.7|2920|35
1644661200000|2022-02-12 10:20:00|2928.31|2920.61|2928.12|2920.42|2928.31|2920.61|2927.94|2920.24|29
1644661210000|2022-02-12 10:20:10|2928.13|2920.43|2928.38|2920.68|2928.38|2920.68|2928.08|2920.38|19
1644661220000|2022-02-12 10:20:20|2928.39|2920.69|2928.21|2920.51|2928.39|2920.69|2927.65|2919.95|26
1644661230000|2022-02-12 10:20:30|2928.22|2920.52|2929.34|2921.64|2929.47|2921.77|2928.21|2920.51|29
1644661240000|2022-02-12 10:20:40|2929.4|2921.7|2929.73|2922.03|2929.88|2922.18|2929.25|2921.55|32
1644661250000|2022-02-12 10:20:50|2929.77|2922.07|2929.81|2922.11|2929.91|2922.21|2929.67|2921.97|26
1644661260000|2022-02-12 10:21:00|2929.82|2922.12|2929.86|2922.16|2929.93|2922.23|2929.79|2922.09|29
1644661270000|2022-02-12 10:21:10|2929.77|2922.07|2929.84|2922.14|2929.86|2922.16|2929.63|2921.93|22
1644661280000|2022-02-12 10:21:20|2929.85|2922.15|2930|2922.3|2930.01|2922.31|2929.8|2922.1|13
1644661290000|2022-02-12 10:21:30|2929.95|2922.25|2930.78|2923.08|2930.8|2923.1|2929.9|2922.2|27
1644661300000|2022-02-12 10:21:40|2930.69|2922.99|2931.2|2923.5|2931.24|2923.54|2930.56|2922.86|27
1644661310000|2022-02-12 10:21:50|2931.12|2923.42|2930.73|2923.03|2931.22|2923.52|2930.69|2922.99|28
1644661320000|2022-02-12 10:22:00|2930.7|2923|2930.83|2923.13|2930.93|2923.23|2930.67|2922.97|30
1644661330000|2022-02-12 10:22:10|2930.84|2923.14|2930.81|2923.11|2930.85|2923.15|2930.75|2923.05|19
1644661340000|2022-02-12 10:22:20|2930.83|2923.13|2931.58|2923.88|2931.61|2923.91|2930.83|2923.13|19
1644661350000|2022-02-12 10:22:30|2931.59|2923.89|2931.53|2923.83|2931.97|2924.27|2931.52|2923.82|30
1644661360000|2022-02-12 10:22:40|2931.5|2923.8|2931.5|2923.8|2931.57|2923.87|2931.47|2923.77|31
1644661370000|2022-02-12 10:22:50|2931.56|2923.86|2931.93|2924.23|2932.21|2924.51|2931.52|2923.82|33
1644661380000|2022-02-12 10:23:00|2932.03|2924.33|2932.47|2924.77|2932.48|2924.78|2932.03|2924.33|29
1644661390000|2022-02-12 10:23:10|2932.46|2924.76|2932.53|2924.83|2932.54|2924.84|2932.25|2924.55|24
1644661400000|2022-02-12 10:23:20|2932.52|2924.82|2932.2|2924.5|2932.55|2924.85|2932.11|2924.41|15
1644661410000|2022-02-12 10:23:30|2932.17|2924.47|2932.4|2924.7|2932.5|2924.8|2932.17|2924.47|21
1644661420000|2022-02-12 10:23:40|2932.48|2924.78|2932.88|2925.18|2932.9|2925.2|2932.45|2924.75|36
1644661430000|2022-02-12 10:23:50|2932.87|2925.17|2932.85|2925.15|2932.89|2925.19|2932.77|2925.07|26
1644661440000|2022-02-12 10:24:00|2932.81|2925.11|2932.89|2925.19|2932.96|2925.26|2932.8|2925.1|16
1644661450000|2022-02-12 10:24:10|2932.9|2925.2|2933.15|2925.45|2933.24|2925.54|2932.85|2925.15|24
1644661460000|2022-02-12 10:24:20|2933.52|2925.82|2933.6|2925.9|2933.78|2926.08|2933.52|2925.82|24
1644661470000|2022-02-12 10:24:30|2933.61|2925.91|2933.67|2925.97|2933.7|2926|2933.52|2925.82|19
1644661480000|2022-02-12 10:24:40|2933.78|2926.08|2933.87|2926.17|2933.91|2926.21|2933.71|2926.01|21
1644661490000|2022-02-12 10:24:50|2933.91|2926.21|2934.45|2926.75|2934.48|2926.78|2933.84|2926.14|22
1644661500000|2022-02-12 10:25:00|2934.41|2926.71|2933.12|2925.42|2934.59|2926.89|2933.07|2925.37|29
1644661510000|2022-02-12 10:25:10|2933.07|2925.37|2932.04|2924.34|2933.07|2925.37|2931.87|2924.17|29
1644661520000|2022-02-12 10:25:20|2932.08|2924.38|2931.95|2924.25|2932.08|2924.38|2931.93|2924.23|17
1644661530000|2022-02-12 10:25:30|2931.93|2924.23|2931.71|2924.01|2931.94|2924.24|2931.68|2923.98|9
1644661540000|2022-02-12 10:25:40|2931.72|2924.02|2931.37|2923.67|2931.73|2924.03|2931.36|2923.66|20
1644661550000|2022-02-12 10:25:50|2931.35|2923.65|2930.22|2922.52|2931.35|2923.65|2929.84|2922.14|34
1644661560000|2022-02-12 10:26:00|2930.07|2922.37|2929.45|2921.75|2930.08|2922.38|2929.38|2921.68|30
1644661570000|2022-02-12 10:26:10|2929.42|2921.72|2928.05|2920.35|2929.42|2921.72|2927.98|2920.28|29
1644661580000|2022-02-12 10:26:20|2928.06|2920.36|2927.99|2920.29|2928.06|2920.36|2927.21|2919.51|35
1644661590000|2022-02-12 10:26:30|2928.01|2920.31|2928.01|2920.31|2928.01|2920.31|2927.75|2920.05|25
1644661600000|2022-02-12 10:26:40|2927.93|2920.23|2928.76|2921.06|2928.93|2921.23|2927.92|2920.22|28
1644661610000|2022-02-12 10:26:50|2928.81|2921.11|2928.93|2921.23|2928.93|2921.23|2928.68|2920.98|19
1644661620000|2022-02-12 10:27:00|2928.96|2921.26|2928.89|2921.19|2929.04|2921.34|2928.45|2920.75|23
1644661630000|2022-02-12 10:27:10|2929.02|2921.32|2928.86|2921.16|2929.14|2921.44|2928.86|2921.16|17
1644661640000|2022-02-12 10:27:20|2928.87|2921.17|2928.8|2921.1|2928.9|2921.2|2928.8|2921.1|6
1644661650000|2022-02-12 10:27:30|2928.86|2921.16|2928.87|2921.17|2928.92|2921.22|2928.79|2921.09|20
1644661660000|2022-02-12 10:27:40|2928.94|2921.24|2928.98|2921.28|2929.01|2921.31|2928.82|2921.12|19
1644661670000|2022-02-12 10:27:50|2929.01|2921.31|2928.96|2921.26|2929.01|2921.31|2928.73|2921.03|25
1644661680000|2022-02-12 10:28:00|2928.91|2921.21|2928.72|2921.02|2928.91|2921.21|2928.72|2921.02|13
1644661690000|2022-02-12 10:28:10|2928.78|2921.08|2928.12|2920.42|2928.83|2921.13|2928.05|2920.35|31
1644661700000|2022-02-12 10:28:20|2928.11|2920.41|2928.71|2921.01|2928.71|2921.01|2928.11|2920.41|24
1644661710000|2022-02-12 10:28:30|2928.63|2920.93|2928.71|2921.01|2928.99|2921.29|2928.61|2920.91|24
1644661720000|2022-02-12 10:28:40|2928.7|2921|2927.99|2920.29|2928.7|2921|2927.99|2920.29|11
1644661730000|2022-02-12 10:28:50|2928.01|2920.31|2927.79|2920.09|2928.06|2920.36|2927.72|2920.02|22
1644661740000|2022-02-12 10:29:00|2927.84|2920.14|2928.55|2920.85|2928.55|2920.85|2927.73|2920.03|26
1644661750000|2022-02-12 10:29:10|2928.61|2920.91|2928.53|2920.83|2928.61|2920.91|2928.45|2920.75|23
1644661760000|2022-02-12 10:29:20|2928.54|2920.84|2928.52|2920.82|2928.54|2920.84|2928.49|2920.79|8
1644661770000|2022-02-12 10:29:30|2928.51|2920.81|2928.67|2920.97|2928.72|2921.02|2928.51|2920.81|16
1644661780000|2022-02-12 10:29:40|2928.65|2920.95|2928.08|2920.38|2928.69|2920.99|2928.02|2920.32|24
1644661790000|2022-02-12 10:29:50|2928.06|2920.36|2927.94|2920.24|2928.06|2920.36|2927.9|2920.2|12
1644661800000|2022-02-12 10:30:00|2927.98|2920.28|2927.55|2919.85|2928.06|2920.36|2927.51|2919.81|29
1644661810000|2022-02-12 10:30:10|2927.59|2919.89|2927.68|2919.98|2927.75|2920.05|2927.53|2919.83|20
1644661820000|2022-02-12 10:30:20|2927.69|2919.99|2927.78|2920.08|2927.78|2920.08|2927.38|2919.68|29
1644661830000|2022-02-12 10:30:30|2928.01|2920.31|2928.21|2920.51|2928.27|2920.57|2927.88|2920.18|23
1644661840000|2022-02-12 10:30:40|2928.22|2920.52|2927.27|2919.57|2928.52|2920.82|2927.19|2919.49|30
1644661850000|2022-02-12 10:30:50|2927.28|2919.58|2927|2919.3|2927.33|2919.63|2926.98|2919.28|30
1644661860000|2022-02-12 10:31:00|2926.99|2919.29|2923.18|2915.48|2927|2919.3|2922.48|2914.78|26
1644661870000|2022-02-12 10:31:10|2923.16|2915.46|2923.47|2915.77|2923.76|2916.06|2922.57|2914.87|37
1644661880000|2022-02-12 10:31:20|2923.43|2915.73|2924.26|2916.56|2924.31|2916.61|2923.43|2915.73|36
1644661890000|2022-02-12 10:31:30|2924.28|2916.58|2923.78|2916.08|2924.28|2916.58|2923.4|2915.7|37
1644661900000|2022-02-12 10:31:40|2923.85|2916.15|2923.68|2915.98|2923.88|2916.18|2923.56|2915.86|32
1644661910000|2022-02-12 10:31:50|2923.64|2915.94|2923.52|2915.82|2923.8|2916.1|2923.49|2915.79|34
1644661920000|2022-02-12 10:32:00|2923.55|2915.85|2923.58|2915.88|2923.73|2916.03|2923.55|2915.85|21
1644661930000|2022-02-12 10:32:10|2923.49|2915.79|2922.12|2914.42|2923.57|2915.87|2922|2914.3|38
1644661940000|2022-02-12 10:32:20|2922.09|2914.39|2919.77|2912.07|2922.09|2914.39|2919.57|2911.87|37
1644661950000|2022-02-12 10:32:30|2919.81|2912.11|2917.69|2909.99|2919.81|2912.11|2917.69|2909.99|33
1644661960000|2022-02-12 10:32:40|2917.65|2909.95|2916.24|2908.54|2917.65|2909.95|2915.91|2908.21|35
1644661970000|2022-02-12 10:32:50|2916.19|2908.49|2918.23|2910.53|2918.23|2910.53|2915.25|2907.55|37
1644661980000|2022-02-12 10:33:00|2918.28|2910.58|2918.37|2910.67|2919.14|2911.44|2918.24|2910.54|35
1644661990000|2022-02-12 10:33:10|2918.46|2910.76|2917.35|2909.65|2918.6|2910.9|2917.27|2909.57|33
1644662000000|2022-02-12 10:33:20|2917.36|2909.66|2916.93|2909.23|2917.48|2909.78|2916.69|2908.99|27
1644662010000|2022-02-12 10:33:30|2916.94|2909.24|2916.61|2908.91|2916.96|2909.26|2915.9|2908.2|37
1644662020000|2022-02-12 10:33:40|2916.59|2908.89|2914.97|2907.27|2916.75|2909.05|2914.82|2907.12|36
1644662030000|2022-02-12 10:33:50|2914.9|2907.2|2914.42|2906.72|2915|2907.3|2914.14|2906.44|32
1644662040000|2022-02-12 10:34:00|2914.41|2906.71|2915.74|2908.04|2915.74|2908.04|2914.3|2906.6|37
1644662050000|2022-02-12 10:34:10|2915.76|2908.06|2916.39|2908.69|2916.39|2908.69|2915.76|2908.06|33
1644662060000|2022-02-12 10:34:20|2916.4|2908.7|2916.33|2908.63|2916.49|2908.79|2916.26|2908.56|29
1644662070000|2022-02-12 10:34:30|2916.46|2908.76|2916.65|2908.95|2916.82|2909.12|2916.46|2908.76|34
1644662080000|2022-02-12 10:34:40|2916.69|2908.99|2916.61|2908.91|2916.88|2909.18|2916.48|2908.78|31
1644662090000|2022-02-12 10:34:50|2916.49|2908.79|2916.85|2909.15|2916.85|2909.15|2916.21|2908.51|30
1644662100000|2022-02-12 10:35:00|2916.86|2909.16|2919.13|2911.43|2919.17|2911.47|2916.85|2909.15|31
1644662110000|2022-02-12 10:35:10|2918.97|2911.27|2918.77|2911.07|2918.97|2911.27|2918.65|2910.95|28
1644662120000|2022-02-12 10:35:20|2918.83|2911.13|2919.92|2912.22|2919.98|2912.28|2918.66|2910.96|31
1644662130000|2022-02-12 10:35:30|2919.93|2912.23|2919.87|2912.17|2920.38|2912.68|2919.87|2912.17|35
1644662140000|2022-02-12 10:35:40|2919.42|2911.72|2918.52|2910.82|2919.46|2911.76|2918.52|2910.82|36
1644662150000|2022-02-12 10:35:50|2918.46|2910.76|2917.03|2909.33|2918.46|2910.76|2916.94|2909.24|37
1644662160000|2022-02-12 10:36:00|2917.18|2909.48|2915.62|2907.92|2917.2|2909.5|2915.37|2907.67|37
1644662170000|2022-02-12 10:36:10|2915.66|2907.96|2914.61|2906.91|2915.7|2908|2914.46|2906.76|37
1644662180000|2022-02-12 10:36:20|2914.63|2906.93|2914.61|2906.91|2914.71|2907.01|2914.34|2906.64|35
1644662190000|2022-02-12 10:36:30|2914.53|2906.83|2914.83|2907.13|2915.13|2907.43|2914.49|2906.79|37
1644662200000|2022-02-12 10:36:40|2914.8|2907.1|2914.17|2906.47|2914.85|2907.15|2914.17|2906.47|32
1644662210000|2022-02-12 10:36:50|2914.16|2906.46|2912.21|2904.51|2914.23|2906.53|2912.14|2904.44|32
1644662220000|2022-02-12 10:37:00|2912.26|2904.56|2910.93|2903.23|2912.26|2904.56|2910.13|2902.43|40
1644662230000|2022-02-12 10:37:10|2910.91|2903.21|2910.93|2903.23|2911.08|2903.38|2910.38|2902.68|36
1644662240000|2022-02-12 10:37:20|2910.87|2903.17|2912.47|2904.77|2912.58|2904.88|2910.86|2903.16|38
1644662250000|2022-02-12 10:37:30|2912.5|2904.8|2913.85|2906.15|2913.85|2906.15|2911.81|2904.11|36
1644662260000|2022-02-12 10:37:40|2913.77|2906.07|2910.22|2902.52|2913.77|2906.07|2910.22|2902.52|36
1644662270000|2022-02-12 10:37:50|2910.21|2902.51|2910.77|2903.07|2910.79|2903.09|2910.17|2902.47|31
1644662280000|2022-02-12 10:38:00|2910.67|2902.97|2911.29|2903.59|2911.34|2903.64|2910.59|2902.89|31
1644662290000|2022-02-12 10:38:10|2910.8|2903.1|2910.73|2903.03|2911.48|2903.78|2910.35|2902.65|40
1644662300000|2022-02-12 10:38:20|2910.7|2903|2911.86|2904.16|2911.94|2904.24|2910.65|2902.95|30
1644662310000|2022-02-12 10:38:30|2911.93|2904.23|2911.5|2903.8|2912.29|2904.59|2911.45|2903.75|36
1644662320000|2022-02-12 10:38:40|2911.46|2903.76|2911.47|2903.77|2911.55|2903.85|2911.27|2903.57|34
1644662330000|2022-02-12 10:38:50|2911.5|2903.8|2910.75|2903.05|2911.58|2903.88|2910.66|2902.96|30
1644662340000|2022-02-12 10:39:00|2910.72|2903.02|2909.1|2901.4|2910.99|2903.29|2908.52|2900.82|35
1644662350000|2022-02-12 10:39:10|2909.08|2901.38|2908.7|2901|2909.08|2901.38|2908.24|2900.54|37
1644662360000|2022-02-12 10:39:20|2908.67|2900.97|2909.32|2901.62|2909.42|2901.72|2908.22|2900.52|33
1644662370000|2022-02-12 10:39:30|2909.42|2901.72|2909.71|2902.01|2909.94|2902.24|2908.49|2900.79|36
1644662380000|2022-02-12 10:39:40|2909.66|2901.96|2909.24|2901.54|2909.7|2902|2909.1|2901.4|38
1644662390000|2022-02-12 10:39:50|2909.17|2901.47|2908.33|2900.63|2909.26|2901.56|2908.33|2900.63|31
1644662400000|2022-02-12 10:40:00|2908.31|2900.61|2908.22|2900.52|2908.67|2900.97|2908.22|2900.52|28
1644662410000|2022-02-12 10:40:10|2908.14|2900.44|2907.5|2899.8|2908.14|2900.44|2907.07|2899.37|32
1644662420000|2022-02-12 10:40:20|2907.37|2899.67|2909.58|2901.88|2910.02|2902.32|2907.37|2899.67|39
1644662430000|2022-02-12 10:40:30|2909.61|2901.91|2909.46|2901.76|2909.82|2902.12|2909.3|2901.6|33
1644662440000|2022-02-12 10:40:40|2909.39|2901.69|2910.01|2902.31|2910.15|2902.45|2909.25|2901.55|35
1644662450000|2022-02-12 10:40:50|2910.15|2902.45|2909.58|2901.88|2910.15|2902.45|2909.47|2901.77|32
1644662460000|2022-02-12 10:41:00|2909.69|2901.99|2909.48|2901.78|2909.75|2902.05|2909.31|2901.61|29
1644662470000|2022-02-12 10:41:10|2909.2|2901.5|2909.44|2901.74|2909.63|2901.93|2908.65|2900.95|35
1644662480000|2022-02-12 10:41:20|2909.45|2901.75|2909.12|2901.42|2909.45|2901.75|2908.62|2900.92|30
1644662490000|2022-02-12 10:41:30|2909.18|2901.48|2909.85|2902.15|2909.99|2902.29|2909.18|2901.48|35
1644662500000|2022-02-12 10:41:40|2909.89|2902.19|2910.76|2903.06|2910.76|2903.06|2909.74|2902.04|36
1644662510000|2022-02-12 10:41:50|2910.72|2903.02|2912.76|2905.06|2912.92|2905.22|2910.72|2903.02|38
1644662520000|2022-02-12 10:42:00|2912.78|2905.08|2912.38|2904.68|2913.34|2905.64|2912.2|2904.5|37
1644662530000|2022-02-12 10:42:10|2912.41|2904.71|2912.35|2904.65|2912.56|2904.86|2912.09|2904.39|29
1644662540000|2022-02-12 10:42:20|2912.32|2904.62|2911.29|2903.59|2912.54|2904.84|2911.29|2903.59|35
1644662550000|2022-02-12 10:42:30|2911.32|2903.62|2910.9|2903.2|2911.52|2903.82|2910.84|2903.14|36
1644662560000|2022-02-12 10:42:40|2910.76|2903.06|2910.66|2902.96|2911|2903.3|2910.44|2902.74|32
1644662570000|2022-02-12 10:42:50|2910.65|2902.95|2910.25|2902.55|2910.67|2902.97|2910.2|2902.5|36
1644662580000|2022-02-12 10:43:00|2910.19|2902.49|2911.08|2903.38|2911.18|2903.48|2910.19|2902.49|36
1644662590000|2022-02-12 10:43:10|2911.1|2903.4|2911.99|2904.29|2912.03|2904.33|2910.19|2902.49|36
1644662600000|2022-02-12 10:43:20|2911.79|2904.09|2911.58|2903.88|2912.15|2904.45|2911.14|2903.44|36
1644662610000|2022-02-12 10:43:30|2911.59|2903.89|2909.36|2901.66|2911.59|2903.89|2909.3|2901.6|36
1644662620000|2022-02-12 10:43:40|2909.34|2901.64|2907.33|2899.63|2909.34|2901.64|2907.15|2899.45|32
1644662630000|2022-02-12 10:43:50|2907.34|2899.64|2907|2899.3|2907.34|2899.64|2906.99|2899.29|24
1644662640000|2022-02-12 10:44:00|2907.11|2899.41|2908.84|2901.14|2908.86|2901.16|2907.02|2899.32|33
1644662650000|2022-02-12 10:44:10|2908.86|2901.16|2909.68|2901.98|2909.95|2902.25|2908.42|2900.72|36
1644662660000|2022-02-12 10:44:20|2909.49|2901.79|2909.98|2902.28|2910.07|2902.37|2909.01|2901.31|36
1644662670000|2022-02-12 10:44:30|2910|2902.3|2909.06|2901.36|2910|2902.3|2909.01|2901.31|32
1644662680000|2022-02-12 10:44:40|2909.05|2901.35|2908.85|2901.15|2909.26|2901.56|2908.83|2901.13|32
1644662690000|2022-02-12 10:44:50|2908.82|2901.12|2909.18|2901.48|2909.29|2901.59|2908.37|2900.67|35
1644662700000|2022-02-12 10:45:00|2909.35|2901.65|2910.53|2902.83|2910.53|2902.83|2909.35|2901.65|34
1644662710000|2022-02-12 10:45:10|2910.44|2902.74|2910.66|2902.96|2910.8|2903.1|2910.44|2902.74|25
1644662720000|2022-02-12 10:45:20|2910.67|2902.97|2910.59|2902.89|2910.69|2902.99|2910.43|2902.73|30
1644662730000|2022-02-12 10:45:30|2910.64|2902.94|2911.2|2903.5|2911.29|2903.59|2910.63|2902.93|32
1644662740000|2022-02-12 10:45:40|2911.24|2903.54|2912.17|2904.47|2912.63|2904.93|2911.16|2903.46|35
1644662750000|2022-02-12 10:45:50|2912.16|2904.46|2911.67|2903.97|2912.16|2904.46|2911.43|2903.73|32
1644662760000|2022-02-12 10:46:00|2911.68|2903.98|2912.69|2904.99|2912.69|2904.99|2911.68|2903.98|29
1644662770000|2022-02-12 10:46:10|2912.74|2905.04|2912.28|2904.58|2913.72|2906.02|2912.15|2904.45|36
1644662780000|2022-02-12 10:46:20|2912.3|2904.6|2911.79|2904.09|2912.37|2904.67|2911.42|2903.72|36
1644662790000|2022-02-12 10:46:30|2911.7|2904|2910.82|2903.12|2911.76|2904.06|2910.72|2903.02|36
1644662800000|2022-02-12 10:46:40|2910.86|2903.16|2909.17|2901.47|2910.86|2903.16|2909.17|2901.47|36
1644662810000|2022-02-12 10:46:50|2909.25|2901.55|2908.99|2901.29|2909.28|2901.58|2908.6|2900.9|31
1644662820000|2022-02-12 10:47:00|2908.98|2901.28|2908.45|2900.75|2909.04|2901.34|2908.31|2900.61|35
1644662830000|2022-02-12 10:47:10|2908.39|2900.69|2907.82|2900.12|2908.53|2900.83|2907.78|2900.08|32
1644662840000|2022-02-12 10:47:20|2907.85|2900.15|2906.62|2898.92|2907.87|2900.17|2906.59|2898.89|36
1644662850000|2022-02-12 10:47:30|2906.69|2898.99|2904.16|2896.46|2906.69|2898.99|2904.16|2896.46|36
1644662860000|2022-02-12 10:47:40|2904.15|2896.45|2901.67|2893.97|2904.26|2896.56|2901.44|2893.74|39
1644662870000|2022-02-12 10:47:50|2901.7|2894|2902.63|2894.93|2902.67|2894.97|2901.7|2894|38
1644662880000|2022-02-12 10:48:00|2902.5|2894.8|2899.12|2891.42|2902.5|2894.8|2899.12|2891.42|37
1644662890000|2022-02-12 10:48:10|2898.96|2891.26|2899.39|2891.69|2899.39|2891.69|2897.81|2890.11|35
1644662900000|2022-02-12 10:48:20|2899.42|2891.72|2901.05|2893.35|2901.05|2893.35|2899.3|2891.6|38
1644662910000|2022-02-12 10:48:30|2901.02|2893.32|2901.45|2893.75|2901.68|2893.98|2900.79|2893.09|33
1644662920000|2022-02-12 10:48:40|2901.46|2893.76|2899.29|2891.59|2901.71|2894.01|2898.91|2891.21|36
1644662930000|2022-02-12 10:48:50|2899.48|2891.78|2898.96|2891.26|2899.61|2891.91|2898.95|2891.25|36
1644662940000|2022-02-12 10:49:00|2898.97|2891.27|2899.4|2891.7|2899.8|2892.1|2898.96|2891.26|35
1644662950000|2022-02-12 10:49:10|2899.51|2891.81|2900.36|2892.66|2901.42|2893.72|2899.43|2891.73|39
1644662960000|2022-02-12 10:49:20|2900.37|2892.67|2899.87|2892.17|2900.37|2892.67|2899.77|2892.07|29
1644662970000|2022-02-12 10:49:30|2899.84|2892.14|2899.79|2892.09|2899.98|2892.28|2899.78|2892.08|32
1644662980000|2022-02-12 10:49:40|2899.77|2892.07|2899.93|2892.23|2900.24|2892.54|2899.77|2892.07|32
1644662990000|2022-02-12 10:49:50|2899.87|2892.17|2898.95|2891.25|2900.1|2892.4|2898.79|2891.09|30
1644663000000|2022-02-12 10:50:00|2898.96|2891.26|2900.29|2892.59|2900.64|2892.94|2898.96|2891.26|37
1644663010000|2022-02-12 10:50:10|2899.52|2891.82|2898.22|2890.52|2899.52|2891.82|2896.86|2889.16|39
1644663020000|2022-02-12 10:50:20|2898.38|2890.68|2899.16|2891.46|2899.31|2891.61|2897.98|2890.28|36
1644663030000|2022-02-12 10:50:30|2899.22|2891.52|2899.74|2892.04|2899.88|2892.18|2899.22|2891.52|33
1644663040000|2022-02-12 10:50:40|2899.73|2892.03|2900.85|2893.15|2900.85|2893.15|2899.73|2892.03|36
1644663050000|2022-02-12 10:50:50|2900.84|2893.14|2901.36|2893.66|2901.42|2893.72|2900.73|2893.03|33
1644663060000|2022-02-12 10:51:00|2901.35|2893.65|2901.39|2893.69|2901.84|2894.14|2901.18|2893.48|33
1644663070000|2022-02-12 10:51:10|2901.38|2893.68|2901.69|2893.99|2901.69|2893.99|2901.29|2893.59|23
1644663080000|2022-02-12 10:51:20|2901.7|2894|2903.69|2895.99|2903.69|2895.99|2901.7|2894|30
1644663090000|2022-02-12 10:51:30|2903.71|2896.01|2905.94|2898.24|2906.06|2898.36|2903.71|2896.01|40
1644663100000|2022-02-12 10:51:40|2905.99|2898.29|2906.02|2898.32|2906.18|2898.48|2905.5|2897.8|37
1644663110000|2022-02-12 10:51:50|2906.03|2898.33|2906.61|2898.91|2906.73|2899.03|2906.03|2898.33|27
1644663120000|2022-02-12 10:52:00|2906.6|2898.9|2903.46|2895.76|2906.74|2899.04|2902.56|2894.86|32
1644663130000|2022-02-12 10:52:10|2903.44|2895.74|2903.26|2895.56|2903.59|2895.89|2903.26|2895.56|26
1644663140000|2022-02-12 10:52:20|2902.95|2895.25|2901.87|2894.17|2902.98|2895.28|2901.8|2894.1|34
1644663150000|2022-02-12 10:52:30|2901.9|2894.2|2902.98|2895.28|2903.24|2895.54|2901.74|2894.04|36
1644663160000|2022-02-12 10:52:40|2902.94|2895.24|2903.24|2895.54|2903.24|2895.54|2902.81|2895.11|33
1644663170000|2022-02-12 10:52:50|2903.44|2895.74|2903.31|2895.61|2903.58|2895.88|2902.79|2895.09|31
1644663180000|2022-02-12 10:53:00|2903.34|2895.64|2903.98|2896.28|2903.98|2896.28|2903.33|2895.63|27
1644663190000|2022-02-12 10:53:10|2903.96|2896.26|2905.46|2897.76|2905.46|2897.76|2903.95|2896.25|32
1644663200000|2022-02-12 10:53:20|2905.47|2897.77|2905.45|2897.75|2905.55|2897.85|2905.43|2897.73|30
1644663210000|2022-02-12 10:53:30|2905.51|2897.81|2904.68|2896.98|2906.11|2898.41|2904.68|2896.98|35
1644663220000|2022-02-12 10:53:40|2904.67|2896.97|2904.59|2896.89|2904.89|2897.19|2904.59|2896.89|27
1644663230000|2022-02-12 10:53:50|2904.52|2896.82|2904.22|2896.52|2904.63|2896.93|2904.05|2896.35|28
1644663240000|2022-02-12 10:54:00|2904.21|2896.51|2903.76|2896.06|2904.21|2896.51|2903.69|2895.99|33
1644663250000|2022-02-12 10:54:10|2903.72|2896.02|2903.59|2895.89|2903.76|2896.06|2903.49|2895.79|18
1644663260000|2022-02-12 10:54:20|2903.58|2895.88|2903.6|2895.9|2903.61|2895.91|2903.51|2895.81|12
1644663270000|2022-02-12 10:54:30|2903.62|2895.92|2904.42|2896.72|2904.43|2896.73|2903.62|2895.92|20
1644663280000|2022-02-12 10:54:40|2904.41|2896.71|2904.45|2896.75|2904.55|2896.85|2904.35|2896.65|25
1644663290000|2022-02-12 10:54:50|2904.53|2896.83|2905.06|2897.36|2905.32|2897.62|2904.53|2896.83|28
1644663300000|2022-02-12 10:55:00|2905.1|2897.4|2906.25|2898.55|2906.25|2898.55|2905.05|2897.35|34
1644663310000|2022-02-12 10:55:10|2906.21|2898.51|2907.38|2899.68|2907.38|2899.68|2906.2|2898.5|27
1644663320000|2022-02-12 10:55:20|2907.32|2899.62|2908.81|2901.11|2908.93|2901.23|2907.32|2899.62|37
1644663330000|2022-02-12 10:55:30|2908.83|2901.13|2908.97|2901.27|2909.01|2901.31|2908.82|2901.12|26
1644663340000|2022-02-12 10:55:40|2908.99|2901.29|2909.55|2901.85|2909.55|2901.85|2908.98|2901.28|23
1644663350000|2022-02-12 10:55:50|2909.57|2901.87|2909.82|2902.12|2910.15|2902.45|2909.48|2901.78|27
1644663360000|2022-02-12 10:56:00|2909.86|2902.16|2908.91|2901.21|2909.86|2902.16|2908.75|2901.05|31
1644663370000|2022-02-12 10:56:10|2908.92|2901.22|2909.02|2901.32|2909.17|2901.47|2908.76|2901.06|26
1644663380000|2022-02-12 10:56:20|2909.01|2901.31|2909.89|2902.19|2909.93|2902.23|2909.01|2901.31|24
1644663390000|2022-02-12 10:56:30|2909.82|2902.12|2909.87|2902.17|2909.89|2902.19|2909.72|2902.02|28
1644663400000|2022-02-12 10:56:40|2909.89|2902.19|2910.29|2902.59|2910.35|2902.65|2909.88|2902.18|26
1644663410000|2022-02-12 10:56:50|2910.23|2902.53|2910.72|2903.02|2910.72|2903.02|2910.21|2902.51|23
1644663420000|2022-02-12 10:57:00|2910.75|2903.05|2910.96|2903.26|2911.41|2903.71|2910.75|2903.05|34
1644663430000|2022-02-12 10:57:10|2910.95|2903.25|2911.1|2903.4|2911.15|2903.45|2910.95|2903.25|21
1644663440000|2022-02-12 10:57:20|2911.09|2903.39|2910.63|2902.93|2911.11|2903.41|2910.4|2902.7|28
1644663450000|2022-02-12 10:57:30|2910.64|2902.94|2909.89|2902.19|2910.73|2903.03|2909.58|2901.88|35
1644663460000|2022-02-12 10:57:40|2909.9|2902.2|2910.37|2902.67|2910.37|2902.67|2909.9|2902.2|15
1644663470000|2022-02-12 10:57:50|2910.32|2902.62|2910.14|2902.44|2910.42|2902.72|2910.02|2902.32|22
1644663480000|2022-02-12 10:58:00|2910.06|2902.36|2910.27|2902.57|2910.28|2902.58|2910.04|2902.34|28
1644663490000|2022-02-12 10:58:10|2910.26|2902.56|2910.73|2903.03|2910.8|2903.1|2910.05|2902.35|24
1644663500000|2022-02-12 10:58:20|2910.72|2903.02|2910.92|2903.22|2910.92|2903.22|2910.71|2903.01|24
1644663510000|2022-02-12 10:58:30|2910.96|2903.26|2912.64|2904.94|2912.64|2904.94|2910.96|2903.26|35
1644663520000|2022-02-12 10:58:40|2913|2905.3|2913.85|2906.15|2913.85|2906.15|2912.54|2904.84|36
1644663530000|2022-02-12 10:58:50|2913.77|2906.07|2913.68|2905.98|2914.04|2906.34|2913.63|2905.93|32
1644663540000|2022-02-12 10:59:00|2913.69|2905.99|2914.72|2907.02|2914.72|2907.02|2913.69|2905.99|37
1644663550000|2022-02-12 10:59:10|2914.68|2906.98|2913.88|2906.18|2914.7|2907|2913.85|2906.15|30
1644663560000|2022-02-12 10:59:20|2913.89|2906.19|2913.82|2906.12|2913.89|2906.19|2913.47|2905.77|32
1644663570000|2022-02-12 10:59:30|2913.81|2906.11|2913.54|2905.84|2913.98|2906.28|2913.54|2905.84|25
1644663580000|2022-02-12 10:59:40|2913.38|2905.68|2912.92|2905.22|2913.38|2905.68|2912.49|2904.79|33
1644663590000|2022-02-12 10:59:50|2912.87|2905.17|2912.4|2904.7|2912.87|2905.17|2912.12|2904.42|35
1644663600000|2022-02-12 11:00:00|2912.41|2904.71|2912.76|2905.06|2913.01|2905.31|2912.39|2904.69|28
1644663610000|2022-02-12 11:00:10|2912.79|2905.09|2913.41|2905.71|2913.59|2905.89|2912.77|2905.07|35
1644663620000|2022-02-12 11:00:20|2913.34|2905.64|2914.03|2906.33|2914.03|2906.33|2913.28|2905.58|30
1644663630000|2022-02-12 11:00:30|2914.05|2906.35|2915.99|2908.29|2916.23|2908.53|2914.01|2906.31|32
1644663640000|2022-02-12 11:00:40|2916.01|2908.31|2916.45|2908.75|2916.46|2908.76|2915.97|2908.27|32
1644663650000|2022-02-12 11:00:50|2916.42|2908.72|2914.57|2906.87|2916.42|2908.72|2914.57|2906.87|38
1644663660000|2022-02-12 11:01:00|2914.54|2906.84|2913.75|2906.05|2914.54|2906.84|2913.49|2905.79|34
1644663670000|2022-02-12 11:01:10|2913.6|2905.9|2911.97|2904.27|2913.6|2905.9|2911.88|2904.18|31
1644663680000|2022-02-12 11:01:20|2911.99|2904.29|2912.21|2904.51|2912.28|2904.58|2911.91|2904.21|29
1644663690000|2022-02-12 11:01:30|2912.2|2904.5|2913.13|2905.43|2913.14|2905.44|2912.2|2904.5|29
1644663700000|2022-02-12 11:01:40|2913.25|2905.55|2912.48|2904.78|2913.44|2905.74|2912.48|2904.78|29
1644663710000|2022-02-12 11:01:50|2912.45|2904.75|2912.8|2905.1|2912.8|2905.1|2911.98|2904.28|33
1644663720000|2022-02-12 11:02:00|2912.84|2905.14|2912.23|2904.53|2912.84|2905.14|2912.23|2904.53|31
1644663730000|2022-02-12 11:02:10|2912.31|2904.61|2914.52|2906.82|2914.69|2906.99|2912.31|2904.61|29
1644663740000|2022-02-12 11:02:20|2914.49|2906.79|2916.25|2908.55|2916.31|2908.61|2914.28|2906.58|28
1644663750000|2022-02-12 11:02:30|2916.28|2908.58|2915.64|2907.94|2916.34|2908.64|2915.63|2907.93|27
1644663760000|2022-02-12 11:02:40|2915.67|2907.97|2917.13|2909.43|2917.13|2909.43|2915.66|2907.96|36
1644663770000|2022-02-12 11:02:50|2917.18|2909.48|2915.75|2908.05|2917.18|2909.48|2915.66|2907.96|32
1644663780000|2022-02-12 11:03:00|2915.68|2907.98|2914.82|2907.12|2915.7|2908|2914.48|2906.78|33
1644663790000|2022-02-12 11:03:10|2914.74|2907.04|2914.02|2906.32|2914.74|2907.04|2913.79|2906.09|39
1644663800000|2022-02-12 11:03:20|2914.01|2906.31|2913.59|2905.89|2914.17|2906.47|2913.53|2905.83|32
1644663810000|2022-02-12 11:03:30|2913.53|2905.83|2913.69|2905.99|2913.96|2906.26|2913.53|2905.83|31
1644663820000|2022-02-12 11:03:40|2913.72|2906.02|2914.24|2906.54|2914.28|2906.58|2913.6|2905.9|37
1644663830000|2022-02-12 11:03:50|2914.2|2906.5|2914.17|2906.47|2914.76|2907.06|2914.09|2906.39|32
1644663840000|2022-02-12 11:04:00|2914.08|2906.38|2913.27|2905.57|2914.08|2906.38|2913.05|2905.35|27
1644663850000|2022-02-12 11:04:10|2913.09|2905.39|2913.34|2905.64|2913.45|2905.75|2913.09|2905.39|28
1644663860000|2022-02-12 11:04:20|2913.31|2905.61|2913.19|2905.49|2913.34|2905.64|2913.05|2905.35|21
1644663870000|2022-02-12 11:04:30|2913.2|2905.5|2912.43|2904.73|2913.2|2905.5|2912.36|2904.66|22
1644663880000|2022-02-12 11:04:40|2912.58|2904.88|2912.56|2904.86|2912.69|2904.99|2912.39|2904.69|23
1644663890000|2022-02-12 11:04:50|2912.57|2904.87|2912.68|2904.98|2912.75|2905.05|2912.47|2904.77|23
1644663900000|2022-02-12 11:05:00|2912.75|2905.05|2912.43|2904.73|2912.89|2905.19|2912.42|2904.72|23
1644663910000|2022-02-12 11:05:10|2912.36|2904.66|2911.62|2903.92|2912.36|2904.66|2911.62|2903.92|32
1644663920000|2022-02-12 11:05:20|2911.58|2903.88|2909.77|2902.07|2911.58|2903.88|2909.68|2901.98|34
1644663930000|2022-02-12 11:05:30|2909.84|2902.14|2907.99|2900.29|2909.84|2902.14|2907.99|2900.29|33
1644663940000|2022-02-12 11:05:40|2907.77|2900.07|2906.22|2898.52|2907.77|2900.07|2906.22|2898.52|32
1644663950000|2022-02-12 11:05:50|2906.19|2898.49|2908.09|2900.39|2908.1|2900.4|2906.18|2898.48|36
1644663960000|2022-02-12 11:06:00|2908.1|2900.4|2907.19|2899.49|2908.1|2900.4|2907.19|2899.49|28
1644663970000|2022-02-12 11:06:10|2907.16|2899.46|2907.38|2899.68|2907.45|2899.75|2907.06|2899.36|18
1644663980000|2022-02-12 11:06:20|2907.39|2899.69|2907.39|2899.69|2907.99|2900.29|2907.32|2899.62|30
1644663990000|2022-02-12 11:06:30|2907.38|2899.68|2906.13|2898.43|2907.46|2899.76|2906.04|2898.34|31
1644664000000|2022-02-12 11:06:40|2906.17|2898.47|2906.18|2898.48|2906.24|2898.54|2905.9|2898.2|33
1644664010000|2022-02-12 11:06:50|2906.17|2898.47|2906.1|2898.4|2906.17|2898.47|2905.97|2898.27|28
1644664020000|2022-02-12 11:07:00|2906.06|2898.36|2905.86|2898.16|2906.61|2898.91|2905.86|2898.16|30
1644664030000|2022-02-12 11:07:10|2905.84|2898.14|2905.67|2897.97|2905.84|2898.14|2905.26|2897.56|15
1644664040000|2022-02-12 11:07:20|2905.71|2898.01|2905.29|2897.59|2905.71|2898.01|2905.29|2897.59|11
1644664050000|2022-02-12 11:07:30|2905.26|2897.56|2904.72|2897.02|2905.29|2897.59|2904.43|2896.73|29
1644664060000|2022-02-12 11:07:40|2904.54|2896.84|2904.13|2896.43|2904.72|2897.02|2904.09|2896.39|38
1644664070000|2022-02-12 11:07:50|2904.18|2896.48|2903.19|2895.49|2904.32|2896.62|2903.1|2895.4|21
1644664080000|2022-02-12 11:08:00|2903.15|2895.45|2903.23|2895.53|2903.46|2895.76|2903.13|2895.43|20
1644664090000|2022-02-12 11:08:10|2903.25|2895.55|2904.94|2897.24|2905.17|2897.47|2903.23|2895.53|35
1644664100000|2022-02-12 11:08:20|2904.87|2897.17|2905.93|2898.23|2906.02|2898.32|2904.86|2897.16|35
1644664110000|2022-02-12 11:08:30|2905.88|2898.18|2907.08|2899.38|2907.29|2899.59|2905.85|2898.15|35
1644664120000|2022-02-12 11:08:40|2906.95|2899.25|2906.84|2899.14|2907.24|2899.54|2906.84|2899.14|27
1644664130000|2022-02-12 11:08:50|2906.87|2899.17|2906.93|2899.23|2907.07|2899.37|2906.73|2899.03|25
1644664140000|2022-02-12 11:09:00|2906.94|2899.24|2907.94|2900.24|2908.18|2900.48|2906.94|2899.24|32
1644664150000|2022-02-12 11:09:10|2907.18|2899.48|2903.78|2896.08|2907.18|2899.48|2903.64|2895.94|38
1644664160000|2022-02-12 11:09:20|2903.91|2896.21|2903.73|2896.03|2903.98|2896.28|2903.55|2895.85|36
1644664170000|2022-02-12 11:09:30|2903.74|2896.04|2903.68|2895.98|2903.83|2896.13|2903.53|2895.83|26
1644664180000|2022-02-12 11:09:40|2903.32|2895.62|2902.35|2894.65|2903.65|2895.95|2902.35|2894.65|35
1644664190000|2022-02-12 11:09:50|2902.32|2894.62|2901.74|2894.04|2902.41|2894.71|2901.74|2894.04|31
1644664200000|2022-02-12 11:10:00|2901.75|2894.05|2902.67|2894.97|2902.68|2894.98|2901.61|2893.91|29
1644664210000|2022-02-12 11:10:10|2902.68|2894.98|2902.69|2894.99|2902.85|2895.15|2902.39|2894.69|30
1644664220000|2022-02-12 11:10:20|2902.79|2895.09|2901.86|2894.16|2902.87|2895.17|2901.86|2894.16|27
1644664230000|2022-02-12 11:10:30|2901.91|2894.21|2901.21|2893.51|2901.91|2894.21|2901.21|2893.51|22
1644664240000|2022-02-12 11:10:40|2901.22|2893.52|2901.36|2893.66|2901.85|2894.15|2900.81|2893.11|35
1644664250000|2022-02-12 11:10:50|2901.4|2893.7|2902.06|2894.36|2902.08|2894.38|2901.35|2893.65|33
1644664260000|2022-02-12 11:11:00|2901.94|2894.24|2901.41|2893.71|2902.13|2894.43|2901.35|2893.65|28
1644664270000|2022-02-12 11:11:10|2901.42|2893.72|2901.06|2893.36|2901.43|2893.73|2901.04|2893.34|26
1644664280000|2022-02-12 11:11:20|2900.93|2893.23|2900.04|2892.34|2900.94|2893.24|2900.04|2892.34|24
1644664290000|2022-02-12 11:11:30|2900.11|2892.41|2901.24|2893.54|2901.48|2893.78|2899.99|2892.29|27
1644664300000|2022-02-12 11:11:40|2901.25|2893.55|2900.9|2893.2|2901.55|2893.85|2900.88|2893.18|26
1644664310000|2022-02-12 11:11:50|2900.91|2893.21|2900.74|2893.04|2901.02|2893.32|2900.72|2893.02|23
1644664320000|2022-02-12 11:12:00|2900.75|2893.05|2901.7|2894|2901.81|2894.11|2900.75|2893.05|29
1644664330000|2022-02-12 11:12:10|2901.86|2894.16|2901.97|2894.27|2901.99|2894.29|2901.5|2893.8|38
1644664340000|2022-02-12 11:12:20|2901.92|2894.22|2901.36|2893.66|2901.92|2894.22|2901.35|2893.65|25
1644664350000|2022-02-12 11:12:30|2901.38|2893.68|2901.78|2894.08|2901.85|2894.15|2901.25|2893.55|29
1644664360000|2022-02-12 11:12:40|2901.79|2894.09|2901.86|2894.16|2901.88|2894.18|2901.76|2894.06|29
1644664370000|2022-02-12 11:12:50|2901.87|2894.17|2902.14|2894.44|2902.41|2894.71|2901.87|2894.17|26
1644664380000|2022-02-12 11:13:00|2902.1|2894.4|2902.09|2894.39|2902.47|2894.77|2902.08|2894.38|29
1644664390000|2022-02-12 11:13:10|2902.08|2894.38|2902.39|2894.69|2902.46|2894.76|2902.08|2894.38|28
1644664400000|2022-02-12 11:13:20|2902.41|2894.71|2901.95|2894.25|2902.53|2894.83|2901.94|2894.24|26
1644664410000|2022-02-12 11:13:30|2901.94|2894.24|2901.94|2894.24|2901.96|2894.26|2901.92|2894.22|17
1644664420000|2022-02-12 11:13:40|2901.92|2894.22|2901.9|2894.2|2901.96|2894.26|2901.9|2894.2|20
1644664430000|2022-02-12 11:13:50|2901.91|2894.21|2902.02|2894.32|2902.02|2894.32|2901.9|2894.2|14
1644664440000|2022-02-12 11:14:00|2902.14|2894.44|2902.12|2894.42|2902.43|2894.73|2902.03|2894.33|25
1644664450000|2022-02-12 11:14:10|2902.02|2894.32|2902.18|2894.48|2902.24|2894.54|2902.02|2894.32|25
1644664460000|2022-02-12 11:14:20|2902.15|2894.45|2902.18|2894.48|2902.18|2894.48|2901.96|2894.26|29
1644664470000|2022-02-12 11:14:30|2902.17|2894.47|2901.89|2894.19|2902.17|2894.47|2901.39|2893.69|31
1644664480000|2022-02-12 11:14:40|2901.93|2894.23|2902.01|2894.31|2902.55|2894.85|2901.92|2894.22|29
1644664490000|2022-02-12 11:14:50|2902|2894.3|2901.81|2894.11|2902.04|2894.34|2901.46|2893.76|30
1644664500000|2022-02-12 11:15:00|2901.74|2894.04|2902.38|2894.68|2902.38|2894.68|2901.65|2893.95|26
1644664510000|2022-02-12 11:15:10|2902.44|2894.74|2903.95|2896.25|2904.14|2896.44|2902.44|2894.74|36
1644664520000|2022-02-12 11:15:20|2904.14|2896.44|2904.16|2896.46|2904.36|2896.66|2904.14|2896.44|32
1644664530000|2022-02-12 11:15:30|2904.08|2896.38|2904.54|2896.84|2904.55|2896.85|2903.94|2896.24|28
1644664540000|2022-02-12 11:15:40|2904.53|2896.83|2905.11|2897.41|2905.11|2897.41|2904.41|2896.71|23
1644664550000|2022-02-12 11:15:50|2905.15|2897.45|2906.7|2899|2906.72|2899.02|2905.15|2897.45|36
1644664560000|2022-02-12 11:16:00|2906.71|2899.01|2907.24|2899.54|2907.59|2899.89|2906.7|2899|28
1644664570000|2022-02-12 11:16:10|2907.26|2899.56|2905.62|2897.92|2907.36|2899.66|2905.25|2897.55|33
1644664580000|2022-02-12 11:16:20|2905.64|2897.94|2904.9|2897.2|2905.67|2897.97|2904.9|2897.2|30
1644664590000|2022-02-12 11:16:30|2904.92|2897.22|2904.98|2897.28|2905.08|2897.38|2904.44|2896.74|27
1644664600000|2022-02-12 11:16:40|2904.99|2897.29|2905.57|2897.87|2905.76|2898.06|2904.99|2897.29|33
1644664610000|2022-02-12 11:16:50|2905.58|2897.88|2905.47|2897.77|2905.76|2898.06|2905.43|2897.73|25
1644664620000|2022-02-12 11:17:00|2905.53|2897.83|2904.8|2897.1|2905.53|2897.83|2904.77|2897.07|26
1644664630000|2022-02-12 11:17:10|2904.83|2897.13|2905.1|2897.4|2905.17|2897.47|2904.78|2897.08|25
1644664640000|2022-02-12 11:17:20|2905.11|2897.41|2904.82|2897.12|2905.14|2897.44|2904.82|2897.12|24
1644664650000|2022-02-12 11:17:30|2904.81|2897.11|2904.67|2896.97|2904.81|2897.11|2904.6|2896.9|30
1644664660000|2022-02-12 11:17:40|2904.73|2897.03|2903.76|2896.06|2904.73|2897.03|2903.61|2895.91|23
1644664670000|2022-02-12 11:17:50|2903.52|2895.82|2903.29|2895.59|2904|2896.3|2903.29|2895.59|26
1644664680000|2022-02-12 11:18:00|2903.32|2895.62|2902.85|2895.15|2903.32|2895.62|2902.82|2895.12|36
1644664690000|2022-02-12 11:18:10|2902.84|2895.14|2901.2|2893.5|2902.9|2895.2|2901.05|2893.35|38
1644664700000|2022-02-12 11:18:20|2901.26|2893.56|2899.34|2891.64|2901.32|2893.62|2899.33|2891.63|33
1644664710000|2022-02-12 11:18:30|2899.24|2891.54|2897.47|2889.77|2899.24|2891.54|2897.39|2889.69|31
1644664720000|2022-02-12 11:18:40|2897.43|2889.73|2893.45|2885.75|2897.44|2889.74|2893.35|2885.65|35
1644664730000|2022-02-12 11:18:50|2892.51|2884.81|2891.64|2883.94|2892.58|2884.88|2891.55|2883.85|39
1644664740000|2022-02-12 11:19:00|2891.66|2883.96|2890.6|2882.9|2891.96|2884.26|2890.58|2882.88|37
1644664750000|2022-02-12 11:19:10|2890.41|2882.71|2883.36|2875.66|2890.41|2882.71|2882.76|2875.06|39
1644664760000|2022-02-12 11:19:20|2884.36|2876.66|2887.49|2879.79|2887.61|2879.91|2884.23|2876.53|40
1644664770000|2022-02-12 11:19:30|2887.39|2879.69|2886.68|2878.98|2887.99|2880.29|2886.36|2878.66|39
1644664780000|2022-02-12 11:19:40|2886.55|2878.85|2886.51|2878.81|2886.94|2879.24|2884.21|2876.51|37
1644664790000|2022-02-12 11:19:50|2886.44|2878.74|2884.19|2876.49|2886.48|2878.78|2884.09|2876.39|36
1644664800000|2022-02-12 11:20:00|2884.13|2876.43|2882.33|2874.63|2884.13|2876.43|2882.23|2874.53|36
1644664810000|2022-02-12 11:20:10|2882.49|2874.79|2885.47|2877.77|2885.7|2878|2882.46|2874.76|40
1644664820000|2022-02-12 11:20:20|2885.54|2877.84|2886.04|2878.34|2886.5|2878.8|2885.35|2877.65|34
1644664830000|2022-02-12 11:20:30|2885.59|2877.89|2884.22|2876.52|2886.06|2878.36|2884.22|2876.52|39
1644664840000|2022-02-12 11:20:40|2884.07|2876.37|2883.72|2876.02|2884.16|2876.46|2883.39|2875.69|33
1644664850000|2022-02-12 11:20:50|2883.63|2875.93|2885.08|2877.38|2885.14|2877.44|2883.6|2875.9|37
1644664860000|2022-02-12 11:21:00|2885.12|2877.42|2886.69|2878.99|2886.88|2879.18|2885.09|2877.39|38
1644664870000|2022-02-12 11:21:10|2886.86|2879.16|2886.32|2878.62|2886.94|2879.24|2885.96|2878.26|37
1644664880000|2022-02-12 11:21:20|2886.38|2878.68|2886.5|2878.8|2886.56|2878.86|2885.97|2878.27|36
1644664890000|2022-02-12 11:21:30|2886.51|2878.81|2886.05|2878.35|2887.07|2879.37|2885.76|2878.06|38
1644664900000|2022-02-12 11:21:40|2885.84|2878.14|2884.82|2877.12|2885.84|2878.14|2884.7|2877|33
1644664910000|2022-02-12 11:21:50|2884.73|2877.03|2884.41|2876.71|2884.79|2877.09|2883.68|2875.98|37
1644664920000|2022-02-12 11:22:00|2884.42|2876.72|2885.47|2877.77|2885.78|2878.08|2884.31|2876.61|36
1644664930000|2022-02-12 11:22:10|2885.6|2877.9|2886.26|2878.56|2886.28|2878.58|2885.56|2877.86|36
1644664940000|2022-02-12 11:22:20|2886.32|2878.62|2887.74|2880.04|2888.4|2880.7|2886.32|2878.62|38
1644664950000|2022-02-12 11:22:30|2887.71|2880.01|2891.1|2883.4|2891.37|2883.67|2887.71|2880.01|38
1644664960000|2022-02-12 11:22:40|2891.11|2883.41|2891.16|2883.46|2891.21|2883.51|2890.57|2882.87|37
1644664970000|2022-02-12 11:22:50|2891.28|2883.58|2891.16|2883.46|2891.87|2884.17|2890.52|2882.82|37
1644664980000|2022-02-12 11:23:00|2891.01|2883.31|2890.23|2882.53|2891.34|2883.64|2890.08|2882.38|35
1644664990000|2022-02-12 11:23:10|2890.24|2882.54|2890.43|2882.73|2890.45|2882.75|2889.9|2882.2|34
1644665000000|2022-02-12 11:23:20|2890.46|2882.76|2891.09|2883.39|2891.19|2883.49|2890.46|2882.76|27
1644665010000|2022-02-12 11:23:30|2891.11|2883.41|2890.47|2882.77|2891.14|2883.44|2890.39|2882.69|31
1644665020000|2022-02-12 11:23:40|2890.46|2882.76|2890.84|2883.14|2890.84|2883.14|2890.31|2882.61|28
1644665030000|2022-02-12 11:23:50|2890.94|2883.24|2892.15|2884.45|2892.21|2884.51|2890.87|2883.17|33
1644665040000|2022-02-12 11:24:00|2892.35|2884.65|2892.41|2884.71|2893.09|2885.39|2892.35|2884.65|37
1644665050000|2022-02-12 11:24:10|2892.55|2884.85|2893.78|2886.08|2893.78|2886.08|2892.45|2884.75|34
1644665060000|2022-02-12 11:24:20|2893.55|2885.85|2896.16|2888.46|2896.58|2888.88|2893.55|2885.85|37
1644665070000|2022-02-12 11:24:30|2896.21|2888.51|2897.27|2889.57|2897.42|2889.72|2896.2|2888.5|32
1644665080000|2022-02-12 11:24:40|2897.45|2889.75|2895|2887.3|2897.56|2889.86|2894.8|2887.1|38
1644665090000|2022-02-12 11:24:50|2895.04|2887.34|2895.96|2888.26|2895.96|2888.26|2895.02|2887.32|34
1644665100000|2022-02-12 11:25:00|2896.08|2888.38|2896.2|2888.5|2896.37|2888.67|2895.75|2888.05|27
1644665110000|2022-02-12 11:25:10|2896.19|2888.49|2896.77|2889.07|2896.82|2889.12|2896.09|2888.39|32
1644665120000|2022-02-12 11:25:20|2896.78|2889.08|2898.21|2890.51|2898.21|2890.51|2896.78|2889.08|34
1644665130000|2022-02-12 11:25:30|2898.23|2890.53|2899.6|2891.9|2899.67|2891.97|2898.23|2890.53|35
1644665140000|2022-02-12 11:25:40|2899.79|2892.09|2903.18|2895.48|2903.18|2895.48|2899.79|2892.09|35
1644665150000|2022-02-12 11:25:50|2903.16|2895.46|2903.73|2896.03|2903.73|2896.03|2902.91|2895.21|36
1644665160000|2022-02-12 11:26:00|2903.66|2895.96|2904.91|2897.21|2904.91|2897.21|2903.66|2895.96|36
1644665170000|2022-02-12 11:26:10|2905.03|2897.33|2904.81|2897.11|2905.13|2897.43|2904.44|2896.74|37
1644665180000|2022-02-12 11:26:20|2904.8|2897.1|2905.17|2897.47|2905.34|2897.64|2904.8|2897.1|31
1644665190000|2022-02-12 11:26:30|2905.13|2897.43|2907.24|2899.54|2907.61|2899.91|2905.13|2897.43|37
1644665200000|2022-02-12 11:26:40|2907.3|2899.6|2909.13|2901.43|2909.17|2901.47|2907.3|2899.6|37
1644665210000|2022-02-12 11:26:50|2909.03|2901.33|2910.48|2902.78|2910.48|2902.78|2908.79|2901.09|37
1644665220000|2022-02-12 11:27:00|2910.54|2902.84|2913.26|2905.56|2913.29|2905.59|2910.52|2902.82|38
1644665230000|2022-02-12 11:27:10|2913.27|2905.57|2916.2|2908.5|2916.41|2908.71|2913.27|2905.57|36
1644665240000|2022-02-12 11:27:20|2916.07|2908.37|2914.19|2906.49|2916.07|2908.37|2914.19|2906.49|36
1644665250000|2022-02-12 11:27:30|2914.69|2906.99|2913.58|2905.88|2915.05|2907.35|2913.45|2905.75|40
1644665260000|2022-02-12 11:27:40|2913.53|2905.83|2913.7|2906|2913.96|2906.26|2913.18|2905.48|36
1644665270000|2022-02-12 11:27:50|2913.82|2906.12|2915.15|2907.45|2915.15|2907.45|2913.82|2906.12|31
1644665280000|2022-02-12 11:28:00|2915.12|2907.42|2914.58|2906.88|2915.12|2907.42|2914.49|2906.79|28
1644665290000|2022-02-12 11:28:10|2914.57|2906.87|2915.54|2907.84|2915.54|2907.84|2914.43|2906.73|33
1644665300000|2022-02-12 11:28:20|2915.62|2907.92|2916.29|2908.59|2916.68|2908.98|2915.62|2907.92|33
1644665310000|2022-02-12 11:28:30|2916.37|2908.67|2917.96|2910.26|2918.1|2910.4|2916.3|2908.6|34
1644665320000|2022-02-12 11:28:40|2917.97|2910.27|2916.66|2908.96|2917.98|2910.28|2916.2|2908.5|39
1644665330000|2022-02-12 11:28:50|2916.48|2908.78|2916.03|2908.33|2916.92|2909.22|2915.98|2908.28|35
1644665340000|2022-02-12 11:29:00|2915.95|2908.25|2916.91|2909.21|2917.49|2909.79|2915.72|2908.02|39
1644665350000|2022-02-12 11:29:10|2917.02|2909.32|2918.59|2910.89|2918.59|2910.89|2917.02|2909.32|30
1644665360000|2022-02-12 11:29:20|2918.56|2910.86|2921.91|2914.21|2922.21|2914.51|2918.51|2910.81|38
1644665370000|2022-02-12 11:29:30|2921.34|2913.64|2921.07|2913.37|2921.75|2914.05|2920.94|2913.24|39
1644665380000|2022-02-12 11:29:40|2921.24|2913.54|2922.45|2914.75|2922.57|2914.87|2921.18|2913.48|36
1644665390000|2022-02-12 11:29:50|2922.44|2914.74|2921.56|2913.86|2922.44|2914.74|2921.36|2913.66|37
1644665400000|2022-02-12 11:30:00|2921.51|2913.81|2919.82|2912.12|2921.99|2914.29|2919.76|2912.06|39
1644665410000|2022-02-12 11:30:10|2919.75|2912.05|2921.5|2913.8|2921.54|2913.84|2919.63|2911.93|29
1644665420000|2022-02-12 11:30:20|2921.47|2913.77|2922.49|2914.79|2922.49|2914.79|2921.47|2913.77|29
1644665430000|2022-02-12 11:30:30|2922.48|2914.78|2926.33|2918.63|2926.33|2918.63|2922.36|2914.66|37
1644665440000|2022-02-12 11:30:40|2926.41|2918.71|2928.49|2920.79|2928.57|2920.87|2926.41|2918.71|38
1644665450000|2022-02-12 11:30:50|2928.57|2920.87|2929.01|2921.31|2929.01|2921.31|2928.31|2920.61|38
1644665460000|2022-02-12 11:31:00|2929.1|2921.4|2929.15|2921.45|2929.6|2921.9|2929.03|2921.33|35
1644665470000|2022-02-12 11:31:10|2929.11|2921.41|2929.21|2921.51|2929.37|2921.67|2928.82|2921.12|34
1644665480000|2022-02-12 11:31:20|2929.22|2921.52|2929.6|2921.9|2929.6|2921.9|2929.07|2921.37|31
1644665490000|2022-02-12 11:31:30|2929.56|2921.86|2931.55|2923.85|2931.55|2923.85|2929.56|2921.86|36
1644665500000|2022-02-12 11:31:40|2931.26|2923.56|2931.97|2924.27|2932.3|2924.6|2931.18|2923.48|39
1644665510000|2022-02-12 11:31:50|2932.01|2924.31|2930.62|2922.92|2932.13|2924.43|2930.56|2922.86|36
1644665520000|2022-02-12 11:32:00|2930.48|2922.78|2929.21|2921.51|2930.52|2922.82|2928.97|2921.27|36
1644665530000|2022-02-12 11:32:10|2929.18|2921.48|2927.39|2919.69|2929.19|2921.49|2927.37|2919.67|37
1644665540000|2022-02-12 11:32:20|2927.4|2919.7|2927.65|2919.95|2927.71|2920.01|2927.07|2919.37|35
1644665550000|2022-02-12 11:32:30|2927.69|2919.99|2927|2919.3|2927.95|2920.25|2926.96|2919.26|34
1644665560000|2022-02-12 11:32:40|2926.99|2919.29|2926.59|2918.89|2927.34|2919.64|2926.12|2918.42|32
1644665570000|2022-02-12 11:32:50|2926.55|2918.85|2927.65|2919.95|2927.65|2919.95|2926.53|2918.83|31
1644665580000|2022-02-12 11:33:00|2927.85|2920.15|2927.73|2920.03|2927.92|2920.22|2927.65|2919.95|35
1644665590000|2022-02-12 11:33:10|2927.96|2920.26|2927.73|2920.03|2927.96|2920.26|2927.45|2919.75|35
1644665600000|2022-02-12 11:33:20|2927.72|2920.02|2926.51|2918.81|2927.72|2920.02|2926.45|2918.75|28
1644665610000|2022-02-12 11:33:30|2926.5|2918.8|2924.99|2917.29|2926.5|2918.8|2924.54|2916.84|29
1644665620000|2022-02-12 11:33:40|2924.98|2917.28|2925.55|2917.85|2925.84|2918.14|2924.98|2917.28|30
1644665630000|2022-02-12 11:33:50|2925.67|2917.97|2924.57|2916.87|2925.67|2917.97|2924.57|2916.87|28
1644665640000|2022-02-12 11:34:00|2924.77|2917.07|2925.16|2917.46|2925.16|2917.46|2924.77|2917.07|30
1644665650000|2022-02-12 11:34:10|2925.14|2917.44|2925.41|2917.71|2925.48|2917.78|2925.07|2917.37|34
1644665660000|2022-02-12 11:34:20|2925.4|2917.7|2925.44|2917.74|2925.54|2917.84|2925.34|2917.64|25
1644665670000|2022-02-12 11:34:30|2925.51|2917.81|2925.54|2917.84|2925.67|2917.97|2925.39|2917.69|33
1644665680000|2022-02-12 11:34:40|2925.53|2917.83|2924.51|2916.81|2925.53|2917.83|2924.5|2916.8|34
1644665690000|2022-02-12 11:34:50|2924.38|2916.68|2924.24|2916.54|2924.52|2916.82|2923.87|2916.17|27
1644665700000|2022-02-12 11:35:00|2924.84|2917.14|2924.27|2916.57|2924.88|2917.18|2924.25|2916.55|33
1644665710000|2022-02-12 11:35:10|2924.23|2916.53|2924.58|2916.88|2924.59|2916.89|2923.39|2915.69|33
1644665720000|2022-02-12 11:35:20|2924.61|2916.91|2923.78|2916.08|2924.61|2916.91|2923.72|2916.02|34
1644665730000|2022-02-12 11:35:30|2923.83|2916.13|2924.37|2916.67|2924.47|2916.77|2923.74|2916.04|32
1644665740000|2022-02-12 11:35:40|2924.33|2916.63|2925.39|2917.69|2925.53|2917.83|2924.32|2916.62|38
1644665750000|2022-02-12 11:35:50|2925.42|2917.72|2925.08|2917.38|2925.45|2917.75|2924.51|2916.81|38
1644665760000|2022-02-12 11:36:00|2924.99|2917.29|2923.94|2916.24|2924.99|2917.29|2923.43|2915.73|38
1644665770000|2022-02-12 11:36:10|2923.99|2916.29|2924|2916.3|2924.45|2916.75|2923.83|2916.13|32
1644665780000|2022-02-12 11:36:20|2924.07|2916.37|2924.49|2916.79|2924.73|2917.03|2924.01|2916.31|28
1644665790000|2022-02-12 11:36:30|2924.58|2916.88|2925.27|2917.57|2925.41|2917.71|2924.58|2916.88|34
1644665800000|2022-02-12 11:36:40|2925.31|2917.61|2925.61|2917.91|2925.75|2918.05|2925.3|2917.6|25
1644665810000|2022-02-12 11:36:50|2925.62|2917.92|2925.32|2917.62|2925.84|2918.14|2925.26|2917.56|32
1644665820000|2022-02-12 11:37:00|2925.3|2917.6|2924.53|2916.83|2925.51|2917.81|2924.53|2916.83|34
1644665830000|2022-02-12 11:37:10|2924.4|2916.7|2924.31|2916.61|2924.52|2916.82|2923.98|2916.28|25
1644665840000|2022-02-12 11:37:20|2924.22|2916.52|2924.57|2916.87|2924.91|2917.21|2924.18|2916.48|31
1644665850000|2022-02-12 11:37:30|2924.56|2916.86|2925.46|2917.76|2925.46|2917.76|2923.93|2916.23|31
1644665860000|2022-02-12 11:37:40|2925.55|2917.85|2925.16|2917.46|2925.55|2917.85|2924.67|2916.97|38
1644665870000|2022-02-12 11:37:50|2925.08|2917.38|2925.35|2917.65|2925.39|2917.69|2925.03|2917.33|25
1644665880000|2022-02-12 11:38:00|2925.25|2917.55|2925.37|2917.67|2925.5|2917.8|2925.14|2917.44|33
1644665890000|2022-02-12 11:38:10|2925.41|2917.71|2924.33|2916.63|2925.53|2917.83|2924.27|2916.57|31
1644665900000|2022-02-12 11:38:20|2924.38|2916.68|2923.24|2915.54|2924.38|2916.68|2923.06|2915.36|38
1644665910000|2022-02-12 11:38:30|2923.04|2915.34|2921.74|2914.04|2923.04|2915.34|2921.52|2913.82|38
1644665920000|2022-02-12 11:38:40|2921.88|2914.18|2920.84|2913.14|2922.37|2914.67|2920.84|2913.14|35
1644665930000|2022-02-12 11:38:50|2920.8|2913.1|2920.21|2912.51|2920.8|2913.1|2920.17|2912.47|33
1644665940000|2022-02-12 11:39:00|2920.12|2912.42|2918.84|2911.14|2920.13|2912.43|2917.9|2910.2|32
1644665950000|2022-02-12 11:39:10|2918.82|2911.12|2919.01|2911.31|2919.07|2911.37|2917.92|2910.22|36
1644665960000|2022-02-12 11:39:20|2918.99|2911.29|2918.59|2910.89|2919.85|2912.15|2918.42|2910.72|37
1644665970000|2022-02-12 11:39:30|2918.57|2910.87|2919.83|2912.13|2919.95|2912.25|2918.48|2910.78|32
1644665980000|2022-02-12 11:39:40|2919.98|2912.28|2919.66|2911.96|2919.98|2912.28|2919.56|2911.86|30
1644665990000|2022-02-12 11:39:50|2919.74|2912.04|2920.14|2912.44|2920.18|2912.48|2919.66|2911.96|30
1644666000000|2022-02-12 11:40:00|2920.15|2912.45|2920.16|2912.46|2920.21|2912.51|2919.78|2912.08|27
1644666010000|2022-02-12 11:40:10|2920.14|2912.44|2920.46|2912.76|2920.55|2912.85|2920.13|2912.43|35
1644666020000|2022-02-12 11:40:20|2920.52|2912.82|2921.19|2913.49|2921.38|2913.68|2920.52|2912.82|33
1644666030000|2022-02-12 11:40:30|2921.21|2913.51|2922.03|2914.33|2922.21|2914.51|2921.02|2913.32|32
1644666040000|2022-02-12 11:40:40|2922.04|2914.34|2923.7|2916|2923.97|2916.27|2921.91|2914.21|37
1644666050000|2022-02-12 11:40:50|2923.84|2916.14|2924.74|2917.04|2924.84|2917.14|2923.84|2916.14|34
1644666060000|2022-02-12 11:41:00|2924.87|2917.17|2923.96|2916.26|2924.93|2917.23|2923.44|2915.74|32
1644666070000|2022-02-12 11:41:10|2924.02|2916.32|2924.33|2916.63|2924.34|2916.64|2924.02|2916.32|33
1644666080000|2022-02-12 11:41:20|2924.29|2916.59|2923.84|2916.14|2924.34|2916.64|2923.38|2915.68|36
1644666090000|2022-02-12 11:41:30|2923.86|2916.16|2924.14|2916.44|2924.21|2916.51|2923.81|2916.11|31
1644666100000|2022-02-12 11:41:40|2924.13|2916.43|2924.04|2916.34|2924.2|2916.5|2923.66|2915.96|32
1644666110000|2022-02-12 11:41:50|2924|2916.3|2924.22|2916.52|2924.27|2916.57|2923.93|2916.23|29
1644666120000|2022-02-12 11:42:00|2924.23|2916.53|2924.63|2916.93|2924.63|2916.93|2924.15|2916.45|19
1644666130000|2022-02-12 11:42:10|2924.74|2917.04|2926.25|2918.55|2926.49|2918.79|2924.73|2917.03|32
1644666140000|2022-02-12 11:42:20|2926.24|2918.54|2927.63|2919.93|2927.64|2919.94|2926.24|2918.54|31
1644666150000|2022-02-12 11:42:30|2927.55|2919.85|2927.69|2919.99|2927.73|2920.03|2927.52|2919.82|30
1644666160000|2022-02-12 11:42:40|2927.76|2920.06|2928.43|2920.73|2928.43|2920.73|2927.76|2920.06|32
1644666170000|2022-02-12 11:42:50|2928.42|2920.72|2929.91|2922.21|2930.1|2922.4|2928.38|2920.68|34
1644666180000|2022-02-12 11:43:00|2930.06|2922.36|2930|2922.3|2930.23|2922.53|2929.7|2922|38
1644666190000|2022-02-12 11:43:10|2929.97|2922.27|2929.56|2921.86|2929.98|2922.28|2929.03|2921.33|36
1644666200000|2022-02-12 11:43:20|2929.62|2921.92|2928.71|2921.01|2929.8|2922.1|2928.71|2921.01|32
1644666210000|2022-02-12 11:43:30|2928.67|2920.97|2928.91|2921.21|2929.11|2921.41|2928.64|2920.94|36
1644666220000|2022-02-12 11:43:40|2928.86|2921.16|2930.01|2922.31|2930.13|2922.43|2928.8|2921.1|35
1644666230000|2022-02-12 11:43:50|2929.99|2922.29|2929.29|2921.59|2930.07|2922.37|2929.02|2921.32|34
1644666240000|2022-02-12 11:44:00|2929.2|2921.5|2929.55|2921.85|2930.24|2922.54|2929.2|2921.5|35
1644666250000|2022-02-12 11:44:10|2929.56|2921.86|2929.98|2922.28|2929.98|2922.28|2929.56|2921.86|23
1644666260000|2022-02-12 11:44:20|2929.99|2922.29|2929.76|2922.06|2929.99|2922.29|2929.76|2922.06|8
1644666270000|2022-02-12 11:44:30|2929.74|2922.04|2928.61|2920.91|2929.74|2922.04|2928.51|2920.81|29
1644666280000|2022-02-12 11:44:40|2928.55|2920.85|2928.78|2921.08|2928.81|2921.11|2928.54|2920.84|28
1644666290000|2022-02-12 11:44:50|2928.73|2921.03|2929.06|2921.36|2929.1|2921.4|2928.52|2920.82|24
1644666300000|2022-02-12 11:45:00|2929.03|2921.33|2929.05|2921.35|2929.49|2921.79|2928.78|2921.08|29
1644666310000|2022-02-12 11:45:10|2929.12|2921.42|2929.19|2921.49|2929.22|2921.52|2928.79|2921.09|33
1644666320000|2022-02-12 11:45:20|2929.01|2921.31|2927.3|2919.6|2929.01|2921.31|2926.99|2919.29|36
1644666330000|2022-02-12 11:45:30|2927.33|2919.63|2927.4|2919.7|2927.49|2919.79|2927.12|2919.42|34
1644666340000|2022-02-12 11:45:40|2927.19|2919.49|2926.4|2918.7|2927.48|2919.78|2926.36|2918.66|32
1644666350000|2022-02-12 11:45:50|2926.39|2918.69|2926.12|2918.42|2926.4|2918.7|2925.94|2918.24|28
1644666360000|2022-02-12 11:46:00|2926.09|2918.39|2925.8|2918.1|2926.13|2918.43|2925.72|2918.02|38
1644666370000|2022-02-12 11:46:10|2925.79|2918.09|2925.81|2918.11|2925.91|2918.21|2925.78|2918.08|24
1644666380000|2022-02-12 11:46:20|2925.82|2918.12|2926.86|2919.16|2926.92|2919.22|2925.78|2918.08|35
1644666390000|2022-02-12 11:46:30|2926.93|2919.23|2927|2919.3|2927.13|2919.43|2926.79|2919.09|31
1644666400000|2022-02-12 11:46:40|2926.99|2919.29|2927.75|2920.05|2927.75|2920.05|2926.9|2919.2|19
1644666410000|2022-02-12 11:46:50|2927.72|2920.02|2927.06|2919.36|2927.85|2920.15|2927.04|2919.34|29
1644666420000|2022-02-12 11:47:00|2927.02|2919.32|2927.26|2919.56|2927.41|2919.71|2926.86|2919.16|32
1644666430000|2022-02-12 11:47:10|2927.31|2919.61|2926.82|2919.12|2927.31|2919.61|2926.54|2918.84|24
1644666440000|2022-02-12 11:47:20|2926.81|2919.11|2928.37|2920.67|2928.42|2920.72|2926.81|2919.11|30
1644666450000|2022-02-12 11:47:30|2928.36|2920.66|2928.43|2920.73|2928.46|2920.76|2928.36|2920.66|25
1644666460000|2022-02-12 11:47:40|2928.44|2920.74|2928.61|2920.91|2928.62|2920.92|2928.42|2920.72|25
1644666470000|2022-02-12 11:47:50|2928.63|2920.93|2927.55|2919.85|2928.7|2921|2927.55|2919.85|23
1644666480000|2022-02-12 11:48:00|2927.49|2919.79|2926.22|2918.52|2927.49|2919.79|2926.19|2918.49|31
1644666490000|2022-02-12 11:48:10|2926.23|2918.53|2925.92|2918.22|2926.29|2918.59|2925.92|2918.22|16
1644666500000|2022-02-12 11:48:20|2925.71|2918.01|2926.89|2919.19|2926.89|2919.19|2925.57|2917.87|35
1644666510000|2022-02-12 11:48:30|2926.9|2919.2|2926.84|2919.14|2927.03|2919.33|2926.73|2919.03|28
1644666520000|2022-02-12 11:48:40|2926.88|2919.18|2926.92|2919.22|2926.95|2919.25|2926.68|2918.98|11
1644666530000|2022-02-12 11:48:50|2926.98|2919.28|2927.19|2919.49|2927.34|2919.64|2926.85|2919.15|27
1644666540000|2022-02-12 11:49:00|2927.18|2919.48|2928.14|2920.44|2928.14|2920.44|2927.18|2919.48|25
1644666550000|2022-02-12 11:49:10|2928.24|2920.54|2928.39|2920.69|2928.57|2920.87|2928.24|2920.54|28
1644666560000|2022-02-12 11:49:20|2928.4|2920.7|2929.68|2921.98|2929.68|2921.98|2928.4|2920.7|30
1644666570000|2022-02-12 11:49:30|2929.93|2922.23|2931.2|2923.5|2931.2|2923.5|2929.87|2922.17|30
1644666580000|2022-02-12 11:49:40|2931.21|2923.51|2932.89|2925.19|2932.89|2925.19|2931.1|2923.4|31
1644666590000|2022-02-12 11:49:50|2932.98|2925.28|2931.19|2923.49|2933.19|2925.49|2931.17|2923.47|34
1644666600000|2022-02-12 11:50:00|2931.34|2923.64|2931.36|2923.66|2931.67|2923.97|2931.34|2923.64|20
1644666610000|2022-02-12 11:50:10|2931.33|2923.63|2932.88|2925.18|2932.91|2925.21|2931.27|2923.57|31
1644666620000|2022-02-12 11:50:20|2932.87|2925.17|2932.7|2925|2932.87|2925.17|2932.53|2924.83|30
1644666630000|2022-02-12 11:50:30|2932.71|2925.01|2932.27|2924.57|2933.05|2925.35|2932.21|2924.51|27
1644666640000|2022-02-12 11:50:40|2932.28|2924.58|2932.42|2924.72|2932.45|2924.75|2932.14|2924.44|30
1644666650000|2022-02-12 11:50:50|2932.4|2924.7|2931.98|2924.28|2932.59|2924.89|2931.94|2924.24|31
1644666660000|2022-02-12 11:51:00|2931.97|2924.27|2931.58|2923.88|2932.18|2924.48|2931.58|2923.88|36
1644666670000|2022-02-12 11:51:10|2931.56|2923.86|2931.65|2923.95|2931.73|2924.03|2931.52|2923.82|26
1644666680000|2022-02-12 11:51:20|2931.66|2923.96|2932.84|2925.14|2932.84|2925.14|2931.66|2923.96|31
1644666690000|2022-02-12 11:51:30|2932.82|2925.12|2933.76|2926.06|2933.76|2926.06|2932.79|2925.09|36
1644666700000|2022-02-12 11:51:40|2933.8|2926.1|2934.73|2927.03|2935.25|2927.55|2933.8|2926.1|38
1644666710000|2022-02-12 11:51:50|2934.64|2926.94|2935.33|2927.63|2935.49|2927.79|2934.31|2926.61|40
1644666720000|2022-02-12 11:52:00|2935.3|2927.6|2934.29|2926.59|2935.49|2927.79|2934.24|2926.54|34
1644666730000|2022-02-12 11:52:10|2934.19|2926.49|2934.8|2927.1|2935.29|2927.59|2933.94|2926.24|34
1644666740000|2022-02-12 11:52:20|2934.9|2927.2|2935.29|2927.59|2935.42|2927.72|2934.87|2927.17|33
1644666750000|2022-02-12 11:52:30|2935.31|2927.61|2935.24|2927.54|2935.34|2927.64|2934.93|2927.23|27
1644666760000|2022-02-12 11:52:40|2935.25|2927.55|2935.3|2927.6|2935.43|2927.73|2935.25|2927.55|26
1644666770000|2022-02-12 11:52:50|2935.33|2927.63|2935.39|2927.69|2935.47|2927.77|2934.83|2927.13|33
1644666780000|2022-02-12 11:53:00|2935.4|2927.7|2936.36|2928.66|2936.99|2929.29|2935.26|2927.56|31
1644666790000|2022-02-12 11:53:10|2936.32|2928.62|2935.97|2928.27|2936.44|2928.74|2935.96|2928.26|30
1644666800000|2022-02-12 11:53:20|2935.96|2928.26|2935.39|2927.69|2935.96|2928.26|2935.39|2927.69|28
1644666810000|2022-02-12 11:53:30|2935.09|2927.39|2935.4|2927.7|2935.5|2927.8|2934.76|2927.06|26
1644666820000|2022-02-12 11:53:40|2935.33|2927.63|2934.89|2927.19|2935.48|2927.78|2934.68|2926.98|28
1644666830000|2022-02-12 11:53:50|2935|2927.3|2934.26|2926.56|2935.24|2927.54|2934.17|2926.47|32
1644666840000|2022-02-12 11:54:00|2934.25|2926.55|2934.5|2926.8|2934.79|2927.09|2934.04|2926.34|33
1644666850000|2022-02-12 11:54:10|2934.57|2926.87|2934.65|2926.95|2934.76|2927.06|2934.35|2926.65|23
1644666860000|2022-02-12 11:54:20|2934.5|2926.8|2932.86|2925.16|2934.51|2926.81|2932.86|2925.16|35
1644666870000|2022-02-12 11:54:30|2933.24|2925.54|2933.98|2926.28|2934.24|2926.54|2933.24|2925.54|32
1644666880000|2022-02-12 11:54:40|2933.97|2926.27|2934.28|2926.58|2934.37|2926.67|2933.96|2926.26|24
1644666890000|2022-02-12 11:54:50|2934.27|2926.57|2935.29|2927.59|2935.45|2927.75|2934.08|2926.38|33
1644666900000|2022-02-12 11:55:00|2935.25|2927.55|2935.1|2927.4|2935.25|2927.55|2934.7|2927|34
1644666910000|2022-02-12 11:55:10|2935.06|2927.36|2933.38|2925.68|2935.06|2927.36|2933.36|2925.66|34
1644666920000|2022-02-12 11:55:20|2933.39|2925.69|2933.75|2926.05|2933.77|2926.07|2933.21|2925.51|24
1644666930000|2022-02-12 11:55:30|2933.81|2926.11|2933.31|2925.61|2933.84|2926.14|2933.17|2925.47|27
1644666940000|2022-02-12 11:55:40|2933.32|2925.62|2933.4|2925.7|2933.42|2925.72|2933.26|2925.56|16
1644666950000|2022-02-12 11:55:50|2933.29|2925.59|2933.16|2925.46|2933.34|2925.64|2933.03|2925.33|24
1644666960000|2022-02-12 11:56:00|2933.17|2925.47|2934.02|2926.32|2934.48|2926.78|2933.17|2925.47|33
1644666970000|2022-02-12 11:56:10|2934.08|2926.38|2934.24|2926.54|2934.24|2926.54|2933.83|2926.13|27
1644666980000|2022-02-12 11:56:20|2934.16|2926.46|2933.53|2925.83|2934.2|2926.5|2933.51|2925.81|26
1644666990000|2022-02-12 11:56:30|2933.62|2925.92|2933.55|2925.85|2933.82|2926.12|2933.54|2925.84|29
1644667000000|2022-02-12 11:56:40|2933.54|2925.84|2932.71|2925.01|2933.83|2926.13|2932.71|2925.01|22
1644667010000|2022-02-12 11:56:50|2932.7|2925|2933.07|2925.37|2933.27|2925.57|2932.51|2924.81|29
1644667020000|2022-02-12 11:57:00|2933.04|2925.34|2933.22|2925.52|2933.22|2925.52|2933.03|2925.33|20
1644667030000|2022-02-12 11:57:10|2933.19|2925.49|2933.85|2926.15|2933.98|2926.28|2933.15|2925.45|24
1644667040000|2022-02-12 11:57:20|2933.89|2926.19|2933.86|2926.16|2933.92|2926.22|2933.84|2926.14|24
1644667050000|2022-02-12 11:57:30|2933.82|2926.12|2934|2926.3|2934|2926.3|2933.6|2925.9|30
1644667060000|2022-02-12 11:57:40|2933.91|2926.21|2935.8|2928.1|2935.8|2928.1|2933.83|2926.13|26
1644667070000|2022-02-12 11:57:50|2935.73|2928.03|2936.06|2928.36|2936.07|2928.37|2935.4|2927.7|27
1644667080000|2022-02-12 11:58:00|2935.99|2928.29|2935.99|2928.29|2935.99|2928.29|2935.73|2928.03|22
1644667090000|2022-02-12 11:58:10|2936.06|2928.36|2937.65|2929.95|2937.9|2930.2|2936.06|2928.36|28
1644667100000|2022-02-12 11:58:20|2937.74|2930.04|2937.65|2929.95|2937.85|2930.15|2937.48|2929.78|35
1644667110000|2022-02-12 11:58:30|2937.85|2930.15|2937.97|2930.27|2938.2|2930.5|2937.71|2930.01|21
1644667120000|2022-02-12 11:58:40|2937.88|2930.18|2937.63|2929.93|2937.98|2930.28|2937.51|2929.81|16
1644667130000|2022-02-12 11:58:50|2937.77|2930.07|2937.91|2930.21|2937.91|2930.21|2937.54|2929.84|26
1644667140000|2022-02-12 11:59:00|2937.9|2930.2|2937.61|2929.91|2937.9|2930.2|2937.61|2929.91|28
1644667150000|2022-02-12 11:59:10|2937.53|2929.83|2936.7|2929|2937.55|2929.85|2936.7|2929|17
1644667160000|2022-02-12 11:59:20|2936.69|2928.99|2936.8|2929.1|2936.84|2929.14|2936.34|2928.64|31
1644667170000|2022-02-12 11:59:30|2936.81|2929.11|2935.77|2928.07|2936.89|2929.19|2935.62|2927.92|33
1644667180000|2022-02-12 11:59:40|2935.83|2928.13|2935.98|2928.28|2936.01|2928.31|2935.78|2928.08|25
1644667190000|2022-02-12 11:59:50|2935.93|2928.23|2936.81|2929.11|2936.93|2929.23|2935.93|2928.23|33
1644667200000|2022-02-12 12:00:00|2936.67|2928.97|2937.19|2929.49|2937.21|2929.51|2936.23|2928.53|34
1644667210000|2022-02-12 12:00:10|2937.2|2929.5|2936.72|2929.02|2937.23|2929.53|2936.49|2928.79|22
1644667220000|2022-02-12 12:00:20|2936.64|2928.94|2937.04|2929.34|2937.11|2929.41|2936.64|2928.94|36
1644667230000|2022-02-12 12:00:30|2937.05|2929.35|2937.13|2929.43|2937.18|2929.48|2936.83|2929.13|34
1644667240000|2022-02-12 12:00:40|2937.12|2929.42|2937.92|2930.22|2938.02|2930.32|2937.06|2929.36|34
1644667250000|2022-02-12 12:00:50|2937.9|2930.2|2938.29|2930.59|2938.29|2930.59|2937.73|2930.03|28
1644667260000|2022-02-12 12:01:00|2938.35|2930.65|2939.9|2932.2|2939.9|2932.2|2938.35|2930.65|36
1644667270000|2022-02-12 12:01:10|2939.84|2932.14|2938.99|2931.29|2939.84|2932.14|2938.6|2930.9|31
1644667280000|2022-02-12 12:01:20|2939.25|2931.55|2939.34|2931.64|2939.51|2931.81|2939.24|2931.54|30
1644667290000|2022-02-12 12:01:30|2939.4|2931.7|2939.31|2931.61|2939.46|2931.76|2939.13|2931.43|24
1644667300000|2022-02-12 12:01:40|2939.3|2931.6|2939.17|2931.47|2939.47|2931.77|2939.17|2931.47|35
1644667310000|2022-02-12 12:01:50|2939.15|2931.45|2939.2|2931.5|2939.22|2931.52|2938.09|2930.39|29
1644667320000|2022-02-12 12:02:00|2939.19|2931.49|2938.8|2931.1|2939.52|2931.82|2938.77|2931.07|36
1644667330000|2022-02-12 12:02:10|2938.79|2931.09|2938.58|2930.88|2938.79|2931.09|2938.02|2930.32|25
1644667340000|2022-02-12 12:02:20|2938.57|2930.87|2939.48|2931.78|2939.48|2931.78|2938.2|2930.5|20
1644667350000|2022-02-12 12:02:30|2939.47|2931.77|2939.35|2931.65|2939.68|2931.98|2939.13|2931.43|28
1644667360000|2022-02-12 12:02:40|2939.36|2931.66|2939.46|2931.76|2939.52|2931.82|2939.34|2931.64|30
1644667370000|2022-02-12 12:02:50|2939.47|2931.77|2939.83|2932.13|2939.83|2932.13|2939.47|2931.77|17
1644667380000|2022-02-12 12:03:00|2939.81|2932.11|2940.05|2932.35|2940.09|2932.39|2939.22|2931.52|29
1644667390000|2022-02-12 12:03:10|2940.04|2932.34|2938.64|2930.94|2940.04|2932.34|2938.48|2930.78|31
1644667400000|2022-02-12 12:03:20|2938.49|2930.79|2940.4|2932.7|2940.56|2932.86|2938.49|2930.79|31
1644667410000|2022-02-12 12:03:30|2940.42|2932.72|2941.66|2933.96|2942.2|2934.5|2940.37|2932.67|32
1644667420000|2022-02-12 12:03:40|2941.71|2934.01|2942.54|2934.84|2943.01|2935.31|2941.68|2933.98|35
1644667430000|2022-02-12 12:03:50|2942.49|2934.79|2942.85|2935.15|2942.99|2935.29|2942.49|2934.79|24
1644667440000|2022-02-12 12:04:00|2942.88|2935.18|2941.31|2933.61|2942.88|2935.18|2941.01|2933.31|34
1644667450000|2022-02-12 12:04:10|2941.51|2933.81|2940.33|2932.63|2941.67|2933.97|2940.3|2932.6|34
1644667460000|2022-02-12 12:04:20|2940.25|2932.55|2938.44|2930.74|2940.25|2932.55|2938.44|2930.74|36
1644667470000|2022-02-12 12:04:30|2938.2|2930.5|2937.99|2930.29|2938.56|2930.86|2937.98|2930.28|30
1644667480000|2022-02-12 12:04:40|2937.92|2930.22|2937.63|2929.93|2937.92|2930.22|2937.54|2929.84|30
1644667490000|2022-02-12 12:04:50|2937.59|2929.89|2937.9|2930.2|2938.04|2930.34|2937.52|2929.82|32
1644667500000|2022-02-12 12:05:00|2937.86|2930.16|2937.54|2929.84|2937.91|2930.21|2937.54|2929.84|27
1644667510000|2022-02-12 12:05:10|2937.59|2929.89|2935.2|2927.5|2937.59|2929.89|2935.2|2927.5|35
1644667520000|2022-02-12 12:05:20|2935.1|2927.4|2934.67|2926.97|2935.1|2927.4|2934.33|2926.63|37
1644667530000|2022-02-12 12:05:30|2934.54|2926.84|2934.59|2926.89|2935.04|2927.34|2934.42|2926.72|34
1644667540000|2022-02-12 12:05:40|2934.48|2926.78|2934.92|2927.22|2935.06|2927.36|2934.35|2926.65|33
1644667550000|2022-02-12 12:05:50|2934.88|2927.18|2935.12|2927.42|2935.36|2927.66|2934.88|2927.18|32
1644667560000|2022-02-12 12:06:00|2935.11|2927.41|2936.48|2928.78|2936.55|2928.85|2935.03|2927.33|37
1644667570000|2022-02-12 12:06:10|2936.45|2928.75|2936.55|2928.85|2936.72|2929.02|2936.45|2928.75|29
1644667580000|2022-02-12 12:06:20|2936.5|2928.8|2935.74|2928.04|2936.55|2928.85|2935.39|2927.69|30
1644667590000|2022-02-12 12:06:30|2935.75|2928.05|2934.79|2927.09|2935.75|2928.05|2934.68|2926.98|35
1644667600000|2022-02-12 12:06:40|2934.78|2927.08|2934.52|2926.82|2934.78|2927.08|2934.52|2926.82|29
1644667610000|2022-02-12 12:06:50|2934.51|2926.81|2934.45|2926.75|2934.51|2926.81|2934.29|2926.59|29
1644667620000|2022-02-12 12:07:00|2934.49|2926.79|2933.41|2925.71|2934.49|2926.79|2933.34|2925.64|35
1644667630000|2022-02-12 12:07:10|2933.43|2925.73|2933.21|2925.51|2933.43|2925.73|2932.94|2925.24|29
1644667640000|2022-02-12 12:07:20|2933.24|2925.54|2934.18|2926.48|2934.32|2926.62|2933.23|2925.53|30
1644667650000|2022-02-12 12:07:30|2934.17|2926.47|2935.5|2927.8|2935.69|2927.99|2934.17|2926.47|36
1644667660000|2022-02-12 12:07:40|2935.42|2927.72|2934.63|2926.93|2935.47|2927.77|2934.63|2926.93|30
1644667670000|2022-02-12 12:07:50|2934.65|2926.95|2934.73|2927.03|2934.75|2927.05|2934.59|2926.89|24
1644667680000|2022-02-12 12:08:00|2934.75|2927.05|2934.26|2926.56|2935.17|2927.47|2934.25|2926.55|37
1644667690000|2022-02-12 12:08:10|2934.3|2926.6|2934.11|2926.41|2934.3|2926.6|2933.86|2926.16|29
1644667700000|2022-02-12 12:08:20|2934.12|2926.42|2934.28|2926.58|2934.5|2926.8|2934.12|2926.42|23
1644667710000|2022-02-12 12:08:30|2934.27|2926.57|2934.26|2926.56|2934.83|2927.13|2934.26|2926.56|31
1644667720000|2022-02-12 12:08:40|2934.28|2926.58|2934.39|2926.69|2934.41|2926.71|2934.28|2926.58|15
1644667730000|2022-02-12 12:08:50|2934.49|2926.79|2934.9|2927.2|2935.03|2927.33|2934.43|2926.73|14
1644667740000|2022-02-12 12:09:00|2934.98|2927.28|2934.32|2926.62|2935|2927.3|2934.31|2926.61|34
1644667750000|2022-02-12 12:09:10|2934.31|2926.61|2933.62|2925.92|2934.45|2926.75|2933.62|2925.92|26
1644667760000|2022-02-12 12:09:20|2933.69|2925.99|2932.32|2924.62|2933.73|2926.03|2932.29|2924.59|31
1644667770000|2022-02-12 12:09:30|2932.27|2924.57|2931.81|2924.11|2932.36|2924.66|2931.79|2924.09|34
1644667780000|2022-02-12 12:09:40|2931.79|2924.09|2932.07|2924.37|2932.14|2924.44|2930.4|2922.7|35
1644667790000|2022-02-12 12:09:50|2932.03|2924.33|2932.28|2924.58|2932.35|2924.65|2931.91|2924.21|25
1644667800000|2022-02-12 12:10:00|2932.42|2924.72|2932.37|2924.67|2932.53|2924.83|2932.34|2924.64|20
1644667810000|2022-02-12 12:10:10|2932.46|2924.76|2932.87|2925.17|2932.92|2925.22|2932.43|2924.73|35
1644667820000|2022-02-12 12:10:20|2932.88|2925.18|2932.65|2924.95|2933.05|2925.35|2932.65|2924.95|34
1644667830000|2022-02-12 12:10:30|2932.67|2924.97|2932.69|2924.99|2932.84|2925.14|2932.66|2924.96|29
1644667840000|2022-02-12 12:10:40|2932.68|2924.98|2932.84|2925.14|2933|2925.3|2932.63|2924.93|29
1644667850000|2022-02-12 12:10:50|2932.72|2925.02|2932.08|2924.38|2932.72|2925.02|2931.92|2924.22|33
1644667860000|2022-02-12 12:11:00|2932.11|2924.41|2932.14|2924.44|2932.14|2924.44|2932.08|2924.38|19
1644667870000|2022-02-12 12:11:10|2932.16|2924.46|2932.73|2925.03|2932.88|2925.18|2932.15|2924.45|31
1644667880000|2022-02-12 12:11:20|2932.81|2925.11|2931.81|2924.11|2932.81|2925.11|2930.62|2922.92|34
1644667890000|2022-02-12 12:11:30|2931.85|2924.15|2931.89|2924.19|2932.18|2924.48|2931.72|2924.02|30
1644667900000|2022-02-12 12:11:40|2931.93|2924.23|2932.32|2924.62|2932.32|2924.62|2931.89|2924.19|24
1644667910000|2022-02-12 12:11:50|2932.33|2924.63|2932|2924.3|2932.51|2924.81|2931.98|2924.28|35
1644667920000|2022-02-12 12:12:00|2931.99|2924.29|2931.94|2924.24|2931.99|2924.29|2931.87|2924.17|20
1644667930000|2022-02-12 12:12:10|2931.95|2924.25|2931.94|2924.24|2931.96|2924.26|2931.88|2924.18|12
1644667940000|2022-02-12 12:12:20|2931.92|2924.22|2931.93|2924.23|2932.19|2924.49|2931.84|2924.14|29
1644667950000|2022-02-12 12:12:30|2931.95|2924.25|2931.99|2924.29|2931.99|2924.29|2931.94|2924.24|10
1644667960000|2022-02-12 12:12:40|2931.98|2924.28|2931.85|2924.15|2931.98|2924.28|2931.72|2924.02|15
1644667970000|2022-02-12 12:12:50|2931.86|2924.16|2931.93|2924.23|2931.93|2924.23|2931.66|2923.96|19
1644667980000|2022-02-12 12:13:00|2931.94|2924.24|2931.74|2924.04|2931.95|2924.25|2931.72|2924.02|18
1644667990000|2022-02-12 12:13:10|2931.77|2924.07|2931.64|2923.94|2931.91|2924.21|2931.64|2923.94|20
1644668000000|2022-02-12 12:13:20|2931.43|2923.73|2929.05|2921.35|2931.43|2923.73|2928.95|2921.25|36
1644668010000|2022-02-12 12:13:30|2929.45|2921.75|2928.31|2920.61|2929.99|2922.29|2928.31|2920.61|34
1644668020000|2022-02-12 12:13:40|2928.34|2920.64|2927.62|2919.92|2928.34|2920.64|2927.53|2919.83|32
1644668030000|2022-02-12 12:13:50|2927.61|2919.91|2927.43|2919.73|2927.66|2919.96|2927.23|2919.53|29
1644668040000|2022-02-12 12:14:00|2927.34|2919.64|2927.84|2920.14|2927.99|2920.29|2927.34|2919.64|26
1644668050000|2022-02-12 12:14:10|2927.93|2920.23|2929.63|2921.93|2929.76|2922.06|2927.93|2920.23|28
1644668060000|2022-02-12 12:14:20|2929.65|2921.95|2930|2922.3|2930.2|2922.5|2929.61|2921.91|31
1644668070000|2022-02-12 12:14:30|2930.14|2922.44|2931.3|2923.6|2931.47|2923.77|2930.14|2922.44|30
1644668080000|2022-02-12 12:14:40|2931.5|2923.8|2930.08|2922.38|2931.52|2923.82|2929.99|2922.29|33
1644668090000|2022-02-12 12:14:50|2930.06|2922.36|2929.91|2922.21|2930.14|2922.44|2929.81|2922.11|25
1644668100000|2022-02-12 12:15:00|2929.92|2922.22|2929.56|2921.86|2929.94|2922.24|2929.45|2921.75|21
1644668110000|2022-02-12 12:15:10|2929.59|2921.89|2929.09|2921.39|2930.28|2922.58|2928.83|2921.13|36
1644668120000|2022-02-12 12:15:20|2929.16|2921.46|2928.5|2920.8|2929.24|2921.54|2928.45|2920.75|33
1644668130000|2022-02-12 12:15:30|2928.48|2920.78|2927.3|2919.6|2928.48|2920.78|2927.04|2919.34|36
1644668140000|2022-02-12 12:15:40|2927.27|2919.57|2925.33|2917.63|2927.4|2919.7|2925.31|2917.61|29
1644668150000|2022-02-12 12:15:50|2925.32|2917.62|2926.1|2918.4|2926.13|2918.43|2924.28|2916.58|34
1644668160000|2022-02-12 12:16:00|2926.14|2918.44|2925.66|2917.96|2926.81|2919.11|2925.58|2917.88|36
1644668170000|2022-02-12 12:16:10|2925.73|2918.03|2926.55|2918.85|2926.6|2918.9|2925.51|2917.81|37
1644668180000|2022-02-12 12:16:20|2926.51|2918.81|2925.26|2917.56|2926.51|2918.81|2925.12|2917.42|37
1644668190000|2022-02-12 12:16:30|2925.2|2917.5|2925.34|2917.64|2925.6|2917.9|2925.05|2917.35|34
1644668200000|2022-02-12 12:16:40|2925.3|2917.6|2925.86|2918.16|2926.05|2918.35|2925.3|2917.6|31
1644668210000|2022-02-12 12:16:50|2925.91|2918.21|2926.08|2918.38|2926.14|2918.44|2925.91|2918.21|17
1644668220000|2022-02-12 12:17:00|2926.04|2918.34|2925.25|2917.55|2926.04|2918.34|2925.2|2917.5|27
1644668230000|2022-02-12 12:17:10|2925.12|2917.42|2924.46|2916.76|2925.14|2917.44|2923.96|2916.26|32
1644668240000|2022-02-12 12:17:20|2924.5|2916.8|2924.24|2916.54|2924.5|2916.8|2924.09|2916.39|33
1644668250000|2022-02-12 12:17:30|2924.27|2916.57|2923.07|2915.37|2924.49|2916.79|2923.07|2915.37|35
1644668260000|2022-02-12 12:17:40|2922.97|2915.27|2922.51|2914.81|2923.14|2915.44|2922.37|2914.67|31
1644668270000|2022-02-12 12:17:50|2922.68|2914.98|2923.99|2916.29|2924.04|2916.34|2922.66|2914.96|39
1644668280000|2022-02-12 12:18:00|2924.05|2916.35|2924.32|2916.62|2924.86|2917.16|2923.93|2916.23|35
1644668290000|2022-02-12 12:18:10|2924.34|2916.64|2924.97|2917.27|2924.98|2917.28|2923.92|2916.22|38
1644668300000|2022-02-12 12:18:20|2924.93|2917.23|2923.43|2915.73|2925.05|2917.35|2923.43|2915.73|32
1644668310000|2022-02-12 12:18:30|2923.36|2915.66|2923.74|2916.04|2923.81|2916.11|2923.33|2915.63|26
1644668320000|2022-02-12 12:18:40|2923.78|2916.08|2923.71|2916.01|2923.85|2916.15|2923.64|2915.94|19
1644668330000|2022-02-12 12:18:50|2923.8|2916.1|2923.45|2915.75|2923.83|2916.13|2923.45|2915.75|27
1644668340000|2022-02-12 12:19:00|2923.47|2915.77|2922.51|2914.81|2923.67|2915.97|2922.5|2914.8|27
1644668350000|2022-02-12 12:19:10|2922.5|2914.8|2920.75|2913.05|2922.65|2914.95|2920.67|2912.97|35
1644668360000|2022-02-12 12:19:20|2920.7|2913|2919.84|2912.14|2920.77|2913.07|2919.81|2912.11|38
1644668370000|2022-02-12 12:19:30|2919.83|2912.13|2920.02|2912.32|2920.26|2912.56|2919.61|2911.91|32
1644668380000|2022-02-12 12:19:40|2920.11|2912.41|2919.79|2912.09|2920.5|2912.8|2919.66|2911.96|27
1644668390000|2022-02-12 12:19:50|2919.76|2912.06|2920.99|2913.29|2921.51|2913.81|2919.76|2912.06|32
1644668400000|2022-02-12 12:20:00|2920.95|2913.25|2921.1|2913.4|2921.1|2913.4|2920.79|2913.09|31
1644668410000|2022-02-12 12:20:10|2921.21|2913.51|2921.59|2913.89|2921.62|2913.92|2921.21|2913.51|32
1644668420000|2022-02-12 12:20:20|2921.51|2913.81|2922.14|2914.44|2922.14|2914.44|2921.45|2913.75|24
1644668430000|2022-02-12 12:20:30|2922.15|2914.45|2923.09|2915.39|2923.15|2915.45|2921.83|2914.13|29
1644668440000|2022-02-12 12:20:40|2923.03|2915.33|2921.32|2913.62|2923.04|2915.34|2921.23|2913.53|36
1644668450000|2022-02-12 12:20:50|2921.34|2913.64|2920.8|2913.1|2921.34|2913.64|2920.71|2913.01|29
1644668460000|2022-02-12 12:21:00|2920.79|2913.09|2920.66|2912.96|2921.2|2913.5|2920.66|2912.96|32
1644668470000|2022-02-12 12:21:10|2920.59|2912.89|2918.78|2911.08|2920.62|2912.92|2918.33|2910.63|36
1644668480000|2022-02-12 12:21:20|2918.73|2911.03|2919.17|2911.47|2919.75|2912.05|2918.73|2911.03|36
1644668490000|2022-02-12 12:21:30|2919.09|2911.39|2920.88|2913.18|2921.04|2913.34|2918.67|2910.97|37
1644668500000|2022-02-12 12:21:40|2920.85|2913.15|2921.71|2914.01|2921.86|2914.16|2920.79|2913.09|28
1644668510000|2022-02-12 12:21:50|2921.7|2914|2923.59|2915.89|2923.59|2915.89|2921.7|2914|35
1644668520000|2022-02-12 12:22:00|2923.61|2915.91|2924.59|2916.89|2924.75|2917.05|2923.47|2915.77|30
1644668530000|2022-02-12 12:22:10|2924.58|2916.88|2924.48|2916.78|2925.12|2917.42|2924.39|2916.69|36
1644668540000|2022-02-12 12:22:20|2924.45|2916.75|2923.39|2915.69|2924.57|2916.87|2923.2|2915.5|36
1644668550000|2022-02-12 12:22:30|2923.36|2915.66|2922.84|2915.14|2924.04|2916.34|2922.82|2915.12|35
1644668560000|2022-02-12 12:22:40|2922.97|2915.27|2922.76|2915.06|2923.05|2915.35|2922.56|2914.86|33
1644668570000|2022-02-12 12:22:50|2922.8|2915.1|2923|2915.3|2923.06|2915.36|2922.72|2915.02|18
1644668580000|2022-02-12 12:23:00|2923.05|2915.35|2923.86|2916.16|2923.86|2916.16|2923.05|2915.35|33
1644668590000|2022-02-12 12:23:10|2923.87|2916.17|2923.79|2916.09|2924.67|2916.97|2923.66|2915.96|31
1644668600000|2022-02-12 12:23:20|2923.78|2916.08|2923.27|2915.57|2923.89|2916.19|2922.7|2915|30
1644668610000|2022-02-12 12:23:30|2923.33|2915.63|2923.32|2915.62|2923.65|2915.95|2923.14|2915.44|37
1644668620000|2022-02-12 12:23:40|2923.31|2915.61|2922.52|2914.82|2923.31|2915.61|2922.41|2914.71|33
1644668630000|2022-02-12 12:23:50|2922.53|2914.83|2922.11|2914.41|2922.54|2914.84|2921.54|2913.84|35
1644668640000|2022-02-12 12:24:00|2922.12|2914.42|2922.53|2914.83|2922.6|2914.9|2922.12|2914.42|33
1644668650000|2022-02-12 12:24:10|2922.54|2914.84|2922.79|2915.09|2922.79|2915.09|2922.41|2914.71|29
1644668660000|2022-02-12 12:24:20|2922.76|2915.06|2924.13|2916.43|2924.4|2916.7|2922.76|2915.06|29
1644668670000|2022-02-12 12:24:30|2924.11|2916.41|2924.03|2916.33|2924.47|2916.77|2923.91|2916.21|31
1644668680000|2022-02-12 12:24:40|2924.04|2916.34|2924|2916.3|2924.06|2916.36|2923.91|2916.21|18
1644668690000|2022-02-12 12:24:50|2924.03|2916.33|2923.72|2916.02|2924.54|2916.84|2923.68|2915.98|27
1644668700000|2022-02-12 12:25:00|2923.7|2916|2923.95|2916.25|2923.95|2916.25|2923.66|2915.96|22
1644668710000|2022-02-12 12:25:10|2923.92|2916.22|2923.25|2915.55|2924.6|2916.9|2923.22|2915.52|32
1644668720000|2022-02-12 12:25:20|2923.32|2915.62|2923.52|2915.82|2923.52|2915.82|2923.26|2915.56|20
1644668730000|2022-02-12 12:25:30|2923.44|2915.74|2923.48|2915.78|2923.48|2915.78|2923.37|2915.67|11
1644668740000|2022-02-12 12:25:40|2923.45|2915.75|2923.59|2915.89|2923.89|2916.19|2923.45|2915.75|21
1644668750000|2022-02-12 12:25:50|2923.64|2915.94|2923.46|2915.76|2923.79|2916.09|2923.46|2915.76|24
1644668760000|2022-02-12 12:26:00|2923.49|2915.79|2923.98|2916.28|2923.98|2916.28|2923.39|2915.69|23
1644668770000|2022-02-12 12:26:10|2923.97|2916.27|2924.3|2916.6|2924.35|2916.65|2923.97|2916.27|15
1644668780000|2022-02-12 12:26:20|2924.29|2916.59|2924.44|2916.74|2924.48|2916.78|2924.29|2916.59|24
1644668790000|2022-02-12 12:26:30|2924.43|2916.73|2925.26|2917.56|2925.26|2917.56|2924.43|2916.73|30
1644668800000|2022-02-12 12:26:40|2925.22|2917.52|2926.83|2919.13|2926.86|2919.16|2925.22|2917.52|36
1644668810000|2022-02-12 12:26:50|2926.84|2919.14|2926.26|2918.56|2926.84|2919.14|2925.93|2918.23|31
1644668820000|2022-02-12 12:27:00|2926.3|2918.6|2926.86|2919.16|2926.89|2919.19|2926.13|2918.43|32
1644668830000|2022-02-12 12:27:10|2926.8|2919.1|2926.75|2919.05|2926.81|2919.11|2926.58|2918.88|29
1644668840000|2022-02-12 12:27:20|2926.73|2919.03|2927.34|2919.64|2927.34|2919.64|2926.7|2919|22
1644668850000|2022-02-12 12:27:30|2927.5|2919.8|2927.98|2920.28|2928.05|2920.35|2927.5|2919.8|23
1644668860000|2022-02-12 12:27:40|2927.97|2920.27|2927.82|2920.12|2927.98|2920.28|2927.03|2919.33|32
1644668870000|2022-02-12 12:27:50|2927.84|2920.14|2927.31|2919.61|2927.93|2920.23|2927.14|2919.44|30
1644668880000|2022-02-12 12:28:00|2927.33|2919.63|2926.8|2919.1|2927.33|2919.63|2926.73|2919.03|31
1644668890000|2022-02-12 12:28:10|2926.84|2919.14|2926.68|2918.98|2926.86|2919.16|2926.63|2918.93|32
1644668900000|2022-02-12 12:28:20|2926.69|2918.99|2927.04|2919.34|2927.05|2919.35|2926.64|2918.94|25
1644668910000|2022-02-12 12:28:30|2927.05|2919.35|2926.8|2919.1|2927.05|2919.35|2926.8|2919.1|23
1644668920000|2022-02-12 12:28:40|2926.79|2919.09|2926.98|2919.28|2927.09|2919.39|2926.79|2919.09|21
1644668930000|2022-02-12 12:28:50|2926.99|2919.29|2926.92|2919.22|2927.06|2919.36|2926.92|2919.22|10
1644668940000|2022-02-12 12:29:00|2926.97|2919.27|2927.5|2919.8|2927.86|2920.16|2926.97|2919.27|24
1644668950000|2022-02-12 12:29:10|2927.48|2919.78|2927.62|2919.92|2927.64|2919.94|2927.4|2919.7|26
1644668960000|2022-02-12 12:29:20|2927.61|2919.91|2927.8|2920.1|2927.99|2920.29|2927.6|2919.9|19
1644668970000|2022-02-12 12:29:30|2927.88|2920.18|2927.67|2919.97|2927.9|2920.2|2927.48|2919.78|19
1644668980000|2022-02-12 12:29:40|2927.65|2919.95|2927.79|2920.09|2927.83|2920.13|2927.53|2919.83|27
1644668990000|2022-02-12 12:29:50|2927.77|2920.07|2927.27|2919.57|2927.85|2920.15|2926.79|2919.09|28
1644669000000|2022-02-12 12:30:00|2927.22|2919.52|2926.03|2918.33|2927.35|2919.65|2926|2918.3|31
1644669010000|2022-02-12 12:30:10|2926.06|2918.36|2926.64|2918.94|2926.64|2918.94|2926.06|2918.36|28
1644669020000|2022-02-12 12:30:20|2926.49|2918.79|2926.26|2918.56|2926.52|2918.82|2926.21|2918.51|26
1644669030000|2022-02-12 12:30:30|2926.33|2918.63|2927.07|2919.37|2927.1|2919.4|2926.33|2918.63|22
1644669040000|2022-02-12 12:30:40|2927.09|2919.39|2927.66|2919.96|2927.66|2919.96|2927.09|2919.39|18
1644669050000|2022-02-12 12:30:50|2927.67|2919.97|2928.65|2920.95|2928.65|2920.95|2927.67|2919.97|25
1644669060000|2022-02-12 12:31:00|2928.66|2920.96|2928.58|2920.88|2928.76|2921.06|2928.43|2920.73|31
1644669070000|2022-02-12 12:31:10|2928.6|2920.9|2928.69|2920.99|2928.7|2921|2928.59|2920.89|23
1644669080000|2022-02-12 12:31:20|2928.66|2920.96|2928.73|2921.03|2928.73|2921.03|2928.64|2920.94|19
1644669090000|2022-02-12 12:31:30|2928.76|2921.06|2929.07|2921.37|2929.07|2921.37|2928.65|2920.95|27
1644669100000|2022-02-12 12:31:40|2929.06|2921.36|2929.14|2921.44|2929.18|2921.48|2929.06|2921.36|18
1644669110000|2022-02-12 12:31:50|2929.13|2921.43|2929.1|2921.4|2929.16|2921.46|2929.09|2921.39|22
1644669120000|2022-02-12 12:32:00|2929.09|2921.39|2929.12|2921.42|2929.19|2921.49|2929.09|2921.39|18
1644669130000|2022-02-12 12:32:10|2929.11|2921.41|2929.27|2921.57|2929.3|2921.6|2929.09|2921.39|10
1644669140000|2022-02-12 12:32:20|2929.28|2921.58|2928.89|2921.19|2929.31|2921.61|2928.75|2921.05|24
1644669150000|2022-02-12 12:32:30|2928.9|2921.2|2927.98|2920.28|2928.9|2921.2|2927.96|2920.26|16
1644669160000|2022-02-12 12:32:40|2927.91|2920.21|2927.55|2919.85|2927.94|2920.24|2927.44|2919.74|24
1644669170000|2022-02-12 12:32:50|2927.46|2919.76|2926.44|2918.74|2927.6|2919.9|2926.44|2918.74|33
1644669180000|2022-02-12 12:33:00|2926.4|2918.7|2926.06|2918.36|2926.47|2918.77|2925.94|2918.24|32
1644669190000|2022-02-12 12:33:10|2925.98|2918.28|2923.74|2916.04|2926.2|2918.5|2923.74|2916.04|36
1644669200000|2022-02-12 12:33:20|2923.71|2916.01|2921.66|2913.96|2923.82|2916.12|2921.66|2913.96|38
1644669210000|2022-02-12 12:33:30|2921.65|2913.95|2920.41|2912.71|2921.65|2913.95|2919.98|2912.28|37
1644669220000|2022-02-12 12:33:40|2920.38|2912.68|2920.73|2913.03|2920.88|2913.18|2920|2912.3|28
1644669230000|2022-02-12 12:33:50|2920.7|2913|2921.59|2913.89|2921.87|2914.17|2920.67|2912.97|30
1644669240000|2022-02-12 12:34:00|2921.56|2913.86|2921.49|2913.79|2921.59|2913.89|2921.15|2913.45|34
1644669250000|2022-02-12 12:34:10|2921.43|2913.73|2920.82|2913.12|2921.49|2913.79|2920.81|2913.11|24
1644669260000|2022-02-12 12:34:20|2920.84|2913.14|2920.04|2912.34|2920.84|2913.14|2920.01|2912.31|36
1644669270000|2022-02-12 12:34:30|2920.14|2912.44|2919.78|2912.08|2920.14|2912.44|2919.7|2912|27
1644669280000|2022-02-12 12:34:40|2919.79|2912.09|2919.37|2911.67|2919.79|2912.09|2919.37|2911.67|32
1644669290000|2022-02-12 12:34:50|2919.36|2911.66|2918|2910.3|2919.39|2911.69|2917.96|2910.26|34
1644669300000|2022-02-12 12:35:00|2918.12|2910.42|2916.02|2908.32|2918.12|2910.42|2915.91|2908.21|38
1644669310000|2022-02-12 12:35:10|2916.04|2908.34|2918.64|2910.94|2918.96|2911.26|2915.98|2908.28|39
1644669320000|2022-02-12 12:35:20|2918.68|2910.98|2919.73|2912.03|2919.87|2912.17|2918.58|2910.88|38
1644669330000|2022-02-12 12:35:30|2919.87|2912.17|2919.07|2911.37|2919.89|2912.19|2919.05|2911.35|28
1644669340000|2022-02-12 12:35:40|2919.06|2911.36|2918.1|2910.4|2919.06|2911.36|2918.1|2910.4|36
1644669350000|2022-02-12 12:35:50|2918.12|2910.42|2918.75|2911.05|2918.88|2911.18|2918.01|2910.31|29
1644669360000|2022-02-12 12:36:00|2918.72|2911.02|2918.77|2911.07|2918.83|2911.13|2918.69|2910.99|22
1644669370000|2022-02-12 12:36:10|2918.78|2911.08|2918.42|2910.72|2918.78|2911.08|2918.03|2910.33|31
1644669380000|2022-02-12 12:36:20|2918.39|2910.69|2918.36|2910.66|2918.44|2910.74|2918.2|2910.5|30
1644669390000|2022-02-12 12:36:30|2918.39|2910.69|2919.42|2911.72|2919.42|2911.72|2918.39|2910.69|34
1644669400000|2022-02-12 12:36:40|2919.32|2911.62|2920.25|2912.55|2920.45|2912.75|2919.23|2911.53|33
1644669410000|2022-02-12 12:36:50|2920.26|2912.56|2920.84|2913.14|2921.27|2913.57|2920.26|2912.56|33
1644669420000|2022-02-12 12:37:00|2920.67|2912.97|2922.06|2914.36|2922.44|2914.74|2920.66|2912.96|37
1644669430000|2022-02-12 12:37:10|2922.07|2914.37|2923.39|2915.69|2923.51|2915.81|2922.05|2914.35|33
1644669440000|2022-02-12 12:37:20|2923.43|2915.73|2923.06|2915.36|2923.46|2915.76|2923.06|2915.36|22
1644669450000|2022-02-12 12:37:30|2923.03|2915.33|2920.53|2912.83|2923.03|2915.33|2920.53|2912.83|37
1644669460000|2022-02-12 12:37:40|2920.57|2912.87|2919.76|2912.06|2920.83|2913.13|2919.74|2912.04|30
1644669470000|2022-02-12 12:37:50|2919.7|2912|2919.63|2911.93|2919.89|2912.19|2919.51|2911.81|29
1644669480000|2022-02-12 12:38:00|2919.59|2911.89|2918.39|2910.69|2919.75|2912.05|2918.39|2910.69|34
1644669490000|2022-02-12 12:38:10|2918.41|2910.71|2918.2|2910.5|2918.41|2910.71|2916.96|2909.26|34
1644669500000|2022-02-12 12:38:20|2918.18|2910.48|2917.41|2909.71|2918.28|2910.58|2917.41|2909.71|27
1644669510000|2022-02-12 12:38:30|2917.39|2909.69|2917.52|2909.82|2917.52|2909.82|2917.28|2909.58|31
1644669520000|2022-02-12 12:38:40|2917.47|2909.77|2916.43|2908.73|2917.47|2909.77|2916.38|2908.68|31
1644669530000|2022-02-12 12:38:50|2916.41|2908.71|2915.24|2907.54|2916.45|2908.75|2915.24|2907.54|24
1644669540000|2022-02-12 12:39:00|2915.23|2907.53|2916.31|2908.61|2916.31|2908.61|2915.15|2907.45|36
1644669550000|2022-02-12 12:39:10|2916.11|2908.41|2916.91|2909.21|2917.16|2909.46|2916.03|2908.33|31
1644669560000|2022-02-12 12:39:20|2917.04|2909.34|2916.8|2909.1|2917.38|2909.68|2916.74|2909.04|33
1644669570000|2022-02-12 12:39:30|2916.59|2908.89|2916.3|2908.6|2916.59|2908.89|2915.81|2908.11|32
1644669580000|2022-02-12 12:39:40|2916.19|2908.49|2916.82|2909.12|2916.9|2909.2|2916.05|2908.35|29
1644669590000|2022-02-12 12:39:50|2916.73|2909.03|2916.89|2909.19|2916.89|2909.19|2916.26|2908.56|29
1644669600000|2022-02-12 12:40:00|2916.94|2909.24|2915.26|2907.56|2916.98|2909.28|2915.25|2907.55|34
1644669610000|2022-02-12 12:40:10|2915.15|2907.45|2913.2|2905.5|2915.22|2907.52|2913.2|2905.5|35
1644669620000|2022-02-12 12:40:20|2913.3|2905.6|2912.08|2904.38|2913.52|2905.82|2911.51|2903.81|37
1644669630000|2022-02-12 12:40:30|2912.02|2904.32|2912.83|2905.13|2912.97|2905.27|2912.01|2904.31|35
1644669640000|2022-02-12 12:40:40|2912.82|2905.12|2913.66|2905.96|2913.87|2906.17|2912.33|2904.63|37
1644669650000|2022-02-12 12:40:50|2913.59|2905.89|2913.86|2906.16|2913.92|2906.22|2913.59|2905.89|32
1644669660000|2022-02-12 12:41:00|2913.83|2906.13|2915.34|2907.64|2915.73|2908.03|2913.83|2906.13|36
1644669670000|2022-02-12 12:41:10|2915.33|2907.63|2915.71|2908.01|2915.85|2908.15|2915.23|2907.53|35
1644669680000|2022-02-12 12:41:20|2915.74|2908.04|2918.16|2910.46|2918.37|2910.67|2915.74|2908.04|37
1644669690000|2022-02-12 12:41:30|2918.13|2910.43|2918.31|2910.61|2918.47|2910.77|2917.99|2910.29|31
1644669700000|2022-02-12 12:41:40|2918.29|2910.59|2917.64|2909.94|2918.29|2910.59|2917.59|2909.89|25
1644669710000|2022-02-12 12:41:50|2917.65|2909.95|2915.18|2907.48|2917.65|2909.95|2915.18|2907.48|38
1644669720000|2022-02-12 12:42:00|2915.37|2907.67|2916.71|2909.01|2916.86|2909.16|2915.37|2907.67|37
1644669730000|2022-02-12 12:42:10|2916.58|2908.88|2916.69|2908.99|2917.61|2909.91|2916.58|2908.88|34
1644669740000|2022-02-12 12:42:20|2916.83|2909.13|2917.64|2909.94|2917.65|2909.95|2916.67|2908.97|34
1644669750000|2022-02-12 12:42:30|2917.57|2909.87|2917.6|2909.9|2918.33|2910.63|2917.56|2909.86|31
1644669760000|2022-02-12 12:42:40|2917.45|2909.75|2917.26|2909.56|2917.47|2909.77|2916.95|2909.25|33
1644669770000|2022-02-12 12:42:50|2917.27|2909.57|2916.63|2908.93|2917.34|2909.64|2916.35|2908.65|30
1644669780000|2022-02-12 12:43:00|2916.73|2909.03|2917.1|2909.4|2917.38|2909.68|2916.47|2908.77|31
1644669790000|2022-02-12 12:43:10|2917.06|2909.36|2918.96|2911.26|2918.96|2911.26|2917.06|2909.36|37
1644669800000|2022-02-12 12:43:20|2918.95|2911.25|2919.43|2911.73|2919.81|2912.11|2918.94|2911.24|38
1644669810000|2022-02-12 12:43:30|2919.48|2911.78|2918.68|2910.98|2919.48|2911.78|2918.57|2910.87|37
1644669820000|2022-02-12 12:43:40|2918.64|2910.94|2918.77|2911.07|2918.81|2911.11|2918.46|2910.76|32
1644669830000|2022-02-12 12:43:50|2918.74|2911.04|2917.95|2910.25|2919.07|2911.37|2917.95|2910.25|27
1644669840000|2022-02-12 12:44:00|2918|2910.3|2917.99|2910.29|2918.13|2910.43|2917.72|2910.02|29
1644669850000|2022-02-12 12:44:10|2918|2910.3|2920.08|2912.38|2920.14|2912.44|2917.77|2910.07|30
1644669860000|2022-02-12 12:44:20|2920.1|2912.4|2920.64|2912.94|2920.79|2913.09|2920.1|2912.4|26
1644669870000|2022-02-12 12:44:30|2920.79|2913.09|2921.23|2913.53|2921.6|2913.9|2920.59|2912.89|27
1644669880000|2022-02-12 12:44:40|2921.29|2913.59|2919.9|2912.2|2921.29|2913.59|2919.84|2912.14|29
1644669890000|2022-02-12 12:44:50|2919.89|2912.19|2919.35|2911.65|2919.9|2912.2|2919.07|2911.37|31
1644669900000|2022-02-12 12:45:00|2919.36|2911.66|2920.22|2912.52|2920.24|2912.54|2919.36|2911.66|25
1644669910000|2022-02-12 12:45:10|2920.1|2912.4|2920.77|2913.07|2920.8|2913.1|2920.1|2912.4|28
1644669920000|2022-02-12 12:45:20|2921.03|2913.33|2921.43|2913.73|2921.43|2913.73|2920.96|2913.26|31
1644669930000|2022-02-12 12:45:30|2921.47|2913.77|2920.67|2912.97|2921.53|2913.83|2920.34|2912.64|30
1644669940000|2022-02-12 12:45:40|2920.7|2913|2919.89|2912.19|2920.7|2913|2919.89|2912.19|15
1644669950000|2022-02-12 12:45:50|2919.9|2912.2|2919.7|2912|2919.95|2912.25|2919.37|2911.67|28
1644669960000|2022-02-12 12:46:00|2919.72|2912.02|2917.89|2910.19|2919.72|2912.02|2917.89|2910.19|36
1644669970000|2022-02-12 12:46:10|2917.88|2910.18|2917.39|2909.69|2917.88|2910.18|2916.93|2909.23|33
1644669980000|2022-02-12 12:46:20|2917.38|2909.68|2915.99|2908.29|2917.51|2909.81|2915.44|2907.74|37
1644669990000|2022-02-12 12:46:30|2915.97|2908.27|2916.4|2908.7|2916.4|2908.7|2915.97|2908.27|31
1644670000000|2022-02-12 12:46:40|2916.41|2908.71|2916.21|2908.51|2916.44|2908.74|2916.17|2908.47|28
1644670010000|2022-02-12 12:46:50|2916.2|2908.5|2916.12|2908.42|2916.2|2908.5|2916.04|2908.34|17
1644670020000|2022-02-12 12:47:00|2916.11|2908.41|2915.01|2907.31|2916.11|2908.41|2914.57|2906.87|33
1644670030000|2022-02-12 12:47:10|2915.38|2907.68|2915.28|2907.58|2915.78|2908.08|2915.15|2907.45|34
1644670040000|2022-02-12 12:47:20|2915.19|2907.49|2914.21|2906.51|2915.19|2907.49|2914.2|2906.5|35
1644670050000|2022-02-12 12:47:30|2914.2|2906.5|2913.94|2906.24|2914.2|2906.5|2913.73|2906.03|23
1644670060000|2022-02-12 12:47:40|2914.09|2906.39|2915.26|2907.56|2915.39|2907.69|2913.93|2906.23|36
1644670070000|2022-02-12 12:47:50|2915.23|2907.53|2914.79|2907.09|2915.24|2907.54|2914.6|2906.9|27
1644670080000|2022-02-12 12:48:00|2914.81|2907.11|2915.07|2907.37|2915.07|2907.37|2914.55|2906.85|30
1644670090000|2022-02-12 12:48:10|2915.06|2907.36|2914.9|2907.2|2915.25|2907.55|2914.9|2907.2|33
1644670100000|2022-02-12 12:48:20|2914.97|2907.27|2915.81|2908.11|2915.86|2908.16|2914.92|2907.22|32
1644670110000|2022-02-12 12:48:30|2915.82|2908.12|2915.87|2908.17|2915.94|2908.24|2915.78|2908.08|30
1644670120000|2022-02-12 12:48:40|2915.88|2908.18|2916.2|2908.5|2916.26|2908.56|2915.73|2908.03|34
1644670130000|2022-02-12 12:48:50|2916.26|2908.56|2917.44|2909.74|2917.5|2909.8|2916.15|2908.45|33
1644670140000|2022-02-12 12:49:00|2917.46|2909.76|2916.35|2908.65|2917.46|2909.76|2916.32|2908.62|32
1644670150000|2022-02-12 12:49:10|2916.34|2908.64|2917.02|2909.32|2917.08|2909.38|2916.3|2908.6|33
1644670160000|2022-02-12 12:49:20|2917.2|2909.5|2916.41|2908.71|2917.46|2909.76|2916.34|2908.64|34
1644670170000|2022-02-12 12:49:30|2916.43|2908.73|2917.66|2909.96|2917.66|2909.96|2916.37|2908.67|25
1644670180000|2022-02-12 12:49:40|2917.56|2909.86|2918.04|2910.34|2918.07|2910.37|2917.56|2909.86|32
1644670190000|2022-02-12 12:49:50|2918.01|2910.31|2918.29|2910.59|2918.31|2910.61|2917.92|2910.22|29
1644670200000|2022-02-12 12:50:00|2918.3|2910.6|2918.71|2911.01|2918.71|2911.01|2918.22|2910.52|23
1644670210000|2022-02-12 12:50:10|2918.76|2911.06|2919.52|2911.82|2919.52|2911.82|2918.76|2911.06|33
1644670220000|2022-02-12 12:50:20|2919.61|2911.91|2920.29|2912.59|2920.37|2912.67|2919.61|2911.91|33
1644670230000|2022-02-12 12:50:30|2920.31|2912.61|2919.77|2912.07|2920.75|2913.05|2919.64|2911.94|29
1644670240000|2022-02-12 12:50:40|2919.4|2911.7|2916.1|2908.4|2919.4|2911.7|2916.08|2908.38|35
1644670250000|2022-02-12 12:50:50|2916.64|2908.94|2916.44|2908.74|2916.69|2908.99|2916.41|2908.71|30
1644670260000|2022-02-12 12:51:00|2916.53|2908.83|2915.44|2907.74|2916.55|2908.85|2915.44|2907.74|36
1644670270000|2022-02-12 12:51:10|2915.46|2907.76|2914.53|2906.83|2915.46|2907.76|2914.39|2906.69|34
1644670280000|2022-02-12 12:51:20|2914.63|2906.93|2913.62|2905.92|2914.68|2906.98|2913.43|2905.73|32
1644670290000|2022-02-12 12:51:30|2913.55|2905.85|2913.5|2905.8|2913.72|2906.02|2913.5|2905.8|31
1644670300000|2022-02-12 12:51:40|2913.36|2905.66|2911.51|2903.81|2913.36|2905.66|2911.1|2903.4|40
1644670310000|2022-02-12 12:51:50|2911.53|2903.83|2913.9|2906.2|2914|2906.3|2911.4|2903.7|34
1644670320000|2022-02-12 12:52:00|2913.81|2906.11|2913.27|2905.57|2913.96|2906.26|2912.89|2905.19|36
1644670330000|2022-02-12 12:52:10|2913.18|2905.48|2914.26|2906.56|2914.26|2906.56|2913.16|2905.46|30
1644670340000|2022-02-12 12:52:20|2914.31|2906.61|2915.26|2907.56|2915.26|2907.56|2914.27|2906.57|33
1644670350000|2022-02-12 12:52:30|2915.11|2907.41|2913.26|2905.56|2915.11|2907.41|2913.16|2905.46|35
1644670360000|2022-02-12 12:52:40|2913.23|2905.53|2912.85|2905.15|2913.52|2905.82|2912.8|2905.1|36
1644670370000|2022-02-12 12:52:50|2912.84|2905.14|2913.39|2905.69|2913.41|2905.71|2912.84|2905.14|27
1644670380000|2022-02-12 12:53:00|2913.38|2905.68|2913.28|2905.58|2913.38|2905.68|2913.05|2905.35|30
1644670390000|2022-02-12 12:53:10|2913.31|2905.61|2914.24|2906.54|2914.24|2906.54|2913.3|2905.6|33
1644670400000|2022-02-12 12:53:20|2914.26|2906.56|2914.45|2906.75|2914.82|2907.12|2914.26|2906.56|34
1644670410000|2022-02-12 12:53:30|2914.44|2906.74|2914.43|2906.73|2914.52|2906.82|2914.31|2906.61|22
1644670420000|2022-02-12 12:53:40|2914.41|2906.71|2914.87|2907.17|2915.18|2907.48|2914.34|2906.64|29
1644670430000|2022-02-12 12:53:50|2915.03|2907.33|2914.1|2906.4|2915.03|2907.33|2913.38|2905.68|35
1644670440000|2022-02-12 12:54:00|2914.07|2906.37|2914.07|2906.37|2914.14|2906.44|2913.97|2906.27|33
1644670450000|2022-02-12 12:54:10|2914.12|2906.42|2913.25|2905.55|2914.28|2906.58|2913.07|2905.37|37
1644670460000|2022-02-12 12:54:20|2913.24|2905.54|2912.08|2904.38|2913.27|2905.57|2912.04|2904.34|30
1644670470000|2022-02-12 12:54:30|2912.07|2904.37|2912.16|2904.46|2912.25|2904.55|2911.99|2904.29|25
1644670480000|2022-02-12 12:54:40|2912.08|2904.38|2912.71|2905.01|2913.15|2905.45|2912.08|2904.38|33
1644670490000|2022-02-12 12:54:50|2912.72|2905.02|2914|2906.3|2914|2906.3|2912.69|2904.99|33
1644670500000|2022-02-12 12:55:00|2913.96|2906.26|2913.21|2905.51|2914.08|2906.38|2913.05|2905.35|34
1644670510000|2022-02-12 12:55:10|2913.25|2905.55|2914.2|2906.5|2914.26|2906.56|2913.14|2905.44|34
1644670520000|2022-02-12 12:55:20|2914.18|2906.48|2913.79|2906.09|2914.32|2906.62|2913.79|2906.09|31
1644670530000|2022-02-12 12:55:30|2913.72|2906.02|2913.77|2906.07|2914|2906.3|2913.71|2906.01|29
1644670540000|2022-02-12 12:55:40|2913.8|2906.1|2913.89|2906.19|2913.94|2906.24|2913.76|2906.06|27
1644670550000|2022-02-12 12:55:50|2913.87|2906.17|2913.96|2906.26|2913.97|2906.27|2913.81|2906.11|28
1644670560000|2022-02-12 12:56:00|2914.03|2906.33|2912.99|2905.29|2914.03|2906.33|2912.99|2905.29|26
1644670570000|2022-02-12 12:56:10|2912.93|2905.23|2913.11|2905.41|2913.13|2905.43|2912.88|2905.18|20
1644670580000|2022-02-12 12:56:20|2913.1|2905.4|2914.24|2906.54|2914.26|2906.56|2913.1|2905.4|32
1644670590000|2022-02-12 12:56:30|2914.26|2906.56|2913.18|2905.48|2914.48|2906.78|2913.18|2905.48|32
1644670600000|2022-02-12 12:56:40|2913.22|2905.52|2913.28|2905.58|2913.48|2905.78|2913.22|2905.52|30
1644670610000|2022-02-12 12:56:50|2913.33|2905.63|2913.65|2905.95|2913.71|2906.01|2913.31|2905.61|22
1644670620000|2022-02-12 12:57:00|2913.67|2905.97|2915.14|2907.44|2915.14|2907.44|2913.64|2905.94|36
1644670630000|2022-02-12 12:57:10|2915.2|2907.5|2914.51|2906.81|2915.37|2907.67|2914.51|2906.81|32
1644670640000|2022-02-12 12:57:20|2914.45|2906.75|2915.14|2907.44|2915.16|2907.46|2914.45|2906.75|31
1644670650000|2022-02-12 12:57:30|2915.1|2907.4|2915.67|2907.97|2915.88|2908.18|2914.9|2907.2|29
1644670660000|2022-02-12 12:57:40|2915.63|2907.93|2916.08|2908.38|2916.1|2908.4|2915.63|2907.93|28
1644670670000|2022-02-12 12:57:50|2916.21|2908.51|2916.25|2908.55|2916.31|2908.61|2916.21|2908.51|19
1644670680000|2022-02-12 12:58:00|2916.26|2908.56|2916.35|2908.65|2916.35|2908.65|2916.15|2908.45|27
1644670690000|2022-02-12 12:58:10|2916.33|2908.63|2916.92|2909.22|2917.01|2909.31|2916.3|2908.6|31
1644670700000|2022-02-12 12:58:20|2916.9|2909.2|2917.66|2909.96|2917.85|2910.15|2916.9|2909.2|30
1644670710000|2022-02-12 12:58:30|2917.7|2910|2917.01|2909.31|2917.78|2910.08|2916.8|2909.1|25
1644670720000|2022-02-12 12:58:40|2916.93|2909.23|2917.29|2909.59|2917.29|2909.59|2916.87|2909.17|32
1644670730000|2022-02-12 12:58:50|2917.2|2909.5|2917.21|2909.51|2917.25|2909.55|2917.17|2909.47|25
1644670740000|2022-02-12 12:59:00|2917.2|2909.5|2917.42|2909.72|2917.42|2909.72|2917.17|2909.47|17
1644670750000|2022-02-12 12:59:10|2917.41|2909.71|2917.43|2909.73|2917.5|2909.8|2917.32|2909.62|19
1644670760000|2022-02-12 12:59:20|2917.49|2909.79|2917.56|2909.86|2917.74|2910.04|2917.48|2909.78|15
1644670770000|2022-02-12 12:59:30|2917.5|2909.8|2916.15|2908.45|2917.53|2909.83|2915.99|2908.29|29
1644670780000|2022-02-12 12:59:40|2916.17|2908.47|2916.11|2908.41|2916.24|2908.54|2916|2908.3|32
1644670790000|2022-02-12 12:59:50|2916.07|2908.37|2916.37|2908.67|2916.43|2908.73|2915.65|2907.95|31
1644670800000|2022-02-12 13:00:00|2916.36|2908.66|2916.65|2908.95|2916.72|2909.02|2916.36|2908.66|29
1644670810000|2022-02-12 13:00:10|2916.64|2908.94|2916.54|2908.84|2916.64|2908.94|2916.39|2908.69|18
1644670820000|2022-02-12 13:00:20|2916.6|2908.9|2916.72|2909.02|2916.77|2909.07|2916.56|2908.86|21
1644670830000|2022-02-12 13:00:30|2916.71|2909.01|2916.93|2909.23|2916.95|2909.25|2916.6|2908.9|24
1644670840000|2022-02-12 13:00:40|2917|2909.3|2916.33|2908.63|2917.15|2909.45|2916.22|2908.52|32
1644670850000|2022-02-12 13:00:50|2916.29|2908.59|2916.49|2908.79|2916.55|2908.85|2916.29|2908.59|24
1644670860000|2022-02-12 13:01:00|2916.51|2908.81|2916.45|2908.75|2916.58|2908.88|2916.44|2908.74|32
1644670870000|2022-02-12 13:01:10|2916.43|2908.73|2916.6|2908.9|2916.65|2908.95|2916.43|2908.73|28
1644670880000|2022-02-12 13:01:20|2916.48|2908.78|2915.08|2907.38|2916.58|2908.88|2914.97|2907.27|29
1644670890000|2022-02-12 13:01:30|2915.15|2907.45|2913.62|2905.92|2915.15|2907.45|2913.62|2905.92|35
1644670900000|2022-02-12 13:01:40|2913.63|2905.93|2912.03|2904.33|2913.67|2905.97|2912.03|2904.33|31
1644670910000|2022-02-12 13:01:50|2911.98|2904.28|2910.65|2902.95|2912.15|2904.45|2910.65|2902.95|33
1644670920000|2022-02-12 13:02:00|2910.68|2902.98|2909.79|2902.09|2910.68|2902.98|2908.41|2900.71|39
1644670930000|2022-02-12 13:02:10|2909.8|2902.1|2908.42|2900.72|2909.8|2902.1|2908.35|2900.65|35
1644670940000|2022-02-12 13:02:20|2908.49|2900.79|2905.23|2897.53|2908.5|2900.8|2905.23|2897.53|37
1644670950000|2022-02-12 13:02:30|2905.22|2897.52|2906.55|2898.85|2906.59|2898.89|2904.79|2897.09|38
1644670960000|2022-02-12 13:02:40|2906.67|2898.97|2906.95|2899.25|2907.58|2899.88|2906.67|2898.97|32
1644670970000|2022-02-12 13:02:50|2907.07|2899.37|2907.07|2899.37|2907.49|2899.79|2907.05|2899.35|32
1644670980000|2022-02-12 13:03:00|2907.28|2899.58|2907.32|2899.62|2907.71|2900.01|2907.11|2899.41|31
1644670990000|2022-02-12 13:03:10|2907.42|2899.72|2909.25|2901.55|2909.25|2901.55|2907.4|2899.7|31
1644671000000|2022-02-12 13:03:20|2909.27|2901.57|2907.98|2900.28|2909.27|2901.57|2907.79|2900.09|35
1644671010000|2022-02-12 13:03:30|2907.97|2900.27|2908.07|2900.37|2908.12|2900.42|2907.92|2900.22|32
1644671020000|2022-02-12 13:03:40|2908.06|2900.36|2908.47|2900.77|2908.47|2900.77|2908.01|2900.31|27
1644671030000|2022-02-12 13:03:50|2908.39|2900.69|2908.92|2901.22|2908.99|2901.29|2908.39|2900.69|26
1644671040000|2022-02-12 13:04:00|2908.91|2901.21|2910.76|2903.06|2910.78|2903.08|2908.89|2901.19|36
1644671050000|2022-02-12 13:04:10|2910.74|2903.04|2911.5|2903.8|2911.5|2903.8|2910.74|2903.04|36
1644671060000|2022-02-12 13:04:20|2911.63|2903.93|2912.31|2904.61|2912.73|2905.03|2911.51|2903.81|37
1644671070000|2022-02-12 13:04:30|2912.16|2904.46|2913.82|2906.12|2913.82|2906.12|2912.16|2904.46|30
1644671080000|2022-02-12 13:04:40|2913.94|2906.24|2911.97|2904.27|2913.94|2906.24|2911.97|2904.27|32
1644671090000|2022-02-12 13:04:50|2911.68|2903.98|2912.95|2905.25|2912.95|2905.25|2911.64|2903.94|37
1644671100000|2022-02-12 13:05:00|2912.92|2905.22|2913.9|2906.2|2913.9|2906.2|2912.87|2905.17|26
1644671110000|2022-02-12 13:05:10|2913.74|2906.04|2913.62|2905.92|2914.12|2906.42|2913.61|2905.91|30
1644671120000|2022-02-12 13:05:20|2913.64|2905.94|2914.08|2906.38|2914.14|2906.44|2913.61|2905.91|27
1644671130000|2022-02-12 13:05:30|2914.09|2906.39|2913.9|2906.2|2914.1|2906.4|2913.83|2906.13|16
1644671140000|2022-02-12 13:05:40|2913.89|2906.19|2912.56|2904.86|2913.89|2906.19|2912.5|2904.8|33
1644671150000|2022-02-12 13:05:50|2912.74|2905.04|2912.88|2905.18|2913.22|2905.52|2912.74|2905.04|37
1644671160000|2022-02-12 13:06:00|2912.87|2905.17|2912.68|2904.98|2912.92|2905.22|2912.43|2904.73|33
1644671170000|2022-02-12 13:06:10|2912.72|2905.02|2911.55|2903.85|2912.78|2905.08|2911.54|2903.84|34
1644671180000|2022-02-12 13:06:20|2911.62|2903.92|2913.29|2905.59|2913.32|2905.62|2911.62|2903.92|35
1644671190000|2022-02-12 13:06:30|2913.3|2905.6|2913.19|2905.49|2913.4|2905.7|2913.18|2905.48|27
1644671200000|2022-02-12 13:06:40|2913.2|2905.5|2913.97|2906.27|2914.07|2906.37|2913.2|2905.5|25
1644671210000|2022-02-12 13:06:50|2913.93|2906.23|2915.33|2907.63|2915.33|2907.63|2913.93|2906.23|26
1644671220000|2022-02-12 13:07:00|2915.34|2907.64|2916.36|2908.66|2916.61|2908.91|2915.34|2907.64|35
1644671230000|2022-02-12 13:07:10|2916.37|2908.67|2916.71|2909.01|2916.77|2909.07|2916.35|2908.65|28
1644671240000|2022-02-12 13:07:20|2916.62|2908.92|2916.62|2908.92|2916.85|2909.15|2916.52|2908.82|31
1644671250000|2022-02-12 13:07:30|2916.75|2909.05|2916.73|2909.03|2916.75|2909.05|2916.56|2908.86|23
1644671260000|2022-02-12 13:07:40|2916.72|2909.02|2916.81|2909.11|2916.81|2909.11|2916.56|2908.86|23
1644671270000|2022-02-12 13:07:50|2916.72|2909.02|2916.38|2908.68|2916.72|2909.02|2916.28|2908.58|28
1644671280000|2022-02-12 13:08:00|2916.42|2908.72|2916.07|2908.37|2916.42|2908.72|2915.52|2907.82|37
1644671290000|2022-02-12 13:08:10|2916.06|2908.36|2915.3|2907.6|2916.06|2908.36|2914.98|2907.28|32
1644671300000|2022-02-12 13:08:20|2915.41|2907.71|2915.99|2908.29|2916.38|2908.68|2915.41|2907.71|31
1644671310000|2022-02-12 13:08:30|2915.96|2908.26|2915.75|2908.05|2915.96|2908.26|2915.21|2907.51|29
1644671320000|2022-02-12 13:08:40|2915.73|2908.03|2914.88|2907.18|2915.88|2908.18|2914.7|2907|35
1644671330000|2022-02-12 13:08:50|2914.91|2907.21|2913.98|2906.28|2914.95|2907.25|2913.9|2906.2|32
1644671340000|2022-02-12 13:09:00|2913.99|2906.29|2914.88|2907.18|2914.88|2907.18|2913.95|2906.25|21
1644671350000|2022-02-12 13:09:10|2914.85|2907.15|2914.48|2906.78|2914.88|2907.18|2914.48|2906.78|27
1644671360000|2022-02-12 13:09:20|2914.39|2906.69|2913.72|2906.02|2914.42|2906.72|2913.72|2906.02|33
1644671370000|2022-02-12 13:09:30|2913.66|2905.96|2914.4|2906.7|2914.4|2906.7|2913.02|2905.32|31
1644671380000|2022-02-12 13:09:40|2914.49|2906.79|2914.17|2906.47|2914.87|2907.17|2913.84|2906.14|34
1644671390000|2022-02-12 13:09:50|2914.14|2906.44|2912.82|2905.12|2914.14|2906.44|2912.79|2905.09|37
1644671400000|2022-02-12 13:10:00|2912.84|2905.14|2911.6|2903.9|2912.84|2905.14|2911.36|2903.66|36
1644671410000|2022-02-12 13:10:10|2911.76|2904.06|2912.71|2905.01|2912.71|2905.01|2911.53|2903.83|31
1644671420000|2022-02-12 13:10:20|2912.73|2905.03|2913.22|2905.52|2913.45|2905.75|2912.71|2905.01|33
1644671430000|2022-02-12 13:10:30|2913.23|2905.53|2911.08|2903.38|2913.23|2905.53|2910.77|2903.07|36
1644671440000|2022-02-12 13:10:40|2911.13|2903.43|2910.28|2902.58|2911.21|2903.51|2909.99|2902.29|35
1644671450000|2022-02-12 13:10:50|2910.35|2902.65|2911.52|2903.82|2911.52|2903.82|2910.35|2902.65|32
1644671460000|2022-02-12 13:11:00|2911.54|2903.84|2912.18|2904.48|2912.18|2904.48|2911.41|2903.71|26
1644671470000|2022-02-12 13:11:10|2912.2|2904.5|2911.71|2904.01|2912.23|2904.53|2911.69|2903.99|27
1644671480000|2022-02-12 13:11:20|2911.65|2903.95|2911.38|2903.68|2911.67|2903.97|2911.36|2903.66|35
1644671490000|2022-02-12 13:11:30|2911.37|2903.67|2911.84|2904.14|2911.85|2904.15|2911.36|2903.66|31
1644671500000|2022-02-12 13:11:40|2911.91|2904.21|2912.52|2904.82|2912.56|2904.86|2911.91|2904.21|33
1644671510000|2022-02-12 13:11:50|2912.56|2904.86|2914.01|2906.31|2914.01|2906.31|2912.05|2904.35|34
1644671520000|2022-02-12 13:12:00|2913.92|2906.22|2913.96|2906.26|2914.38|2906.68|2913.15|2905.45|37
1644671530000|2022-02-12 13:12:10|2914.22|2906.52|2913.35|2905.65|2914.49|2906.79|2913.35|2905.65|35
1644671540000|2022-02-12 13:12:20|2913.33|2905.63|2913.31|2905.61|2913.43|2905.73|2912.93|2905.23|34
1644671550000|2022-02-12 13:12:30|2913.28|2905.58|2913.2|2905.5|2913.32|2905.62|2913.12|2905.42|33
1644671560000|2022-02-12 13:12:40|2913.19|2905.49|2913.35|2905.65|2913.35|2905.65|2913.15|2905.45|24
1644671570000|2022-02-12 13:12:50|2913.34|2905.64|2913.21|2905.51|2913.41|2905.71|2913.18|2905.48|29
1644671580000|2022-02-12 13:13:00|2913.19|2905.49|2912.98|2905.28|2913.19|2905.49|2912.93|2905.23|24
1644671590000|2022-02-12 13:13:10|2912.97|2905.27|2912.58|2904.88|2913.01|2905.31|2912.58|2904.88|32
1644671600000|2022-02-12 13:13:20|2912.89|2905.19|2914.61|2906.91|2914.74|2907.04|2912.89|2905.19|38
1644671610000|2022-02-12 13:13:30|2914.66|2906.96|2915.52|2907.82|2915.76|2908.06|2914.57|2906.87|33
1644671620000|2022-02-12 13:13:40|2915.56|2907.86|2916.13|2908.43|2916.13|2908.43|2915.18|2907.48|27
1644671630000|2022-02-12 13:13:50|2916.27|2908.57|2916.8|2909.1|2916.81|2909.11|2916.27|2908.57|31
1644671640000|2022-02-12 13:14:00|2916.75|2909.05|2917.14|2909.44|2917.27|2909.57|2916.64|2908.94|39
1644671650000|2022-02-12 13:14:10|2917.2|2909.5|2917.04|2909.34|2917.2|2909.5|2916.88|2909.18|30
1644671660000|2022-02-12 13:14:20|2917.01|2909.31|2917.17|2909.47|2917.23|2909.53|2916.95|2909.25|29
1644671670000|2022-02-12 13:14:30|2917.16|2909.46|2917.15|2909.45|2917.2|2909.5|2917.02|2909.32|20
1644671680000|2022-02-12 13:14:40|2917.18|2909.48|2918.39|2910.69|2918.44|2910.74|2917.14|2909.44|23
1644671690000|2022-02-12 13:14:50|2918.53|2910.83|2918.75|2911.05|2918.98|2911.28|2918.53|2910.83|31
1644671700000|2022-02-12 13:15:00|2918.98|2911.28|2920.05|2912.35|2920.05|2912.35|2918.78|2911.08|34
1644671710000|2022-02-12 13:15:10|2920.1|2912.4|2920.43|2912.73|2920.68|2912.98|2919.68|2911.98|35
1644671720000|2022-02-12 13:15:20|2920.45|2912.75|2920.95|2913.25|2921.15|2913.45|2920.28|2912.58|35
1644671730000|2022-02-12 13:15:30|2920.92|2913.22|2921.03|2913.33|2921.12|2913.42|2920.86|2913.16|29
1644671740000|2022-02-12 13:15:40|2920.99|2913.29|2921.26|2913.56|2921.28|2913.58|2920.72|2913.02|33
1644671750000|2022-02-12 13:15:50|2921.23|2913.53|2921.87|2914.17|2921.87|2914.17|2921.23|2913.53|27
1644671760000|2022-02-12 13:16:00|2922|2914.3|2921.15|2913.45|2922.27|2914.57|2921.14|2913.44|35
1644671770000|2022-02-12 13:16:10|2921.09|2913.39|2920.4|2912.7|2921.09|2913.39|2920.33|2912.63|37
1644671780000|2022-02-12 13:16:20|2920.44|2912.74|2921.59|2913.89|2921.7|2914|2920.33|2912.63|32
1644671790000|2022-02-12 13:16:30|2921.64|2913.94|2921.79|2914.09|2921.89|2914.19|2921.64|2913.94|28
1644671800000|2022-02-12 13:16:40|2921.76|2914.06|2922.6|2914.9|2923.37|2915.67|2921.71|2914.01|35
1644671810000|2022-02-12 13:16:50|2922.59|2914.89|2923.01|2915.31|2923.35|2915.65|2922.5|2914.8|29
1644671820000|2022-02-12 13:17:00|2922.98|2915.28|2922.29|2914.59|2923.66|2915.96|2922.14|2914.44|33
1644671830000|2022-02-12 13:17:10|2922.33|2914.63|2922.82|2915.12|2922.88|2915.18|2922.08|2914.38|32
1644671840000|2022-02-12 13:17:20|2922.79|2915.09|2922.67|2914.97|2922.93|2915.23|2922.61|2914.91|32
1644671850000|2022-02-12 13:17:30|2922.68|2914.98|2922.16|2914.46|2922.84|2915.14|2922.07|2914.37|35
1644671860000|2022-02-12 13:17:40|2922.1|2914.4|2922.09|2914.39|2922.39|2914.69|2921.91|2914.21|29
1644671870000|2022-02-12 13:17:50|2922.08|2914.38|2922.22|2914.52|2922.53|2914.83|2922.08|2914.38|30
1644671880000|2022-02-12 13:18:00|2922.21|2914.51|2922.27|2914.57|2922.37|2914.67|2922.09|2914.39|25
1644671890000|2022-02-12 13:18:10|2922.16|2914.46|2922.17|2914.47|2922.24|2914.54|2921.68|2913.98|34
1644671900000|2022-02-12 13:18:20|2922.13|2914.43|2922.24|2914.54|2922.49|2914.79|2922.03|2914.33|34
1644671910000|2022-02-12 13:18:30|2922.25|2914.55|2921.11|2913.41|2922.25|2914.55|2921|2913.3|35
1644671920000|2022-02-12 13:18:40|2921.02|2913.32|2921.24|2913.54|2921.26|2913.56|2920.99|2913.29|33
1644671930000|2022-02-12 13:18:50|2921.16|2913.46|2921.4|2913.7|2921.76|2914.06|2921.14|2913.44|36
1644671940000|2022-02-12 13:19:00|2921.41|2913.71|2921.61|2913.91|2921.64|2913.94|2921.21|2913.51|35
1644671950000|2022-02-12 13:19:10|2921.64|2913.94|2921.68|2913.98|2921.9|2914.2|2921.55|2913.85|28
1644671960000|2022-02-12 13:19:20|2921.7|2914|2921.53|2913.83|2921.88|2914.18|2921.28|2913.58|21
1644671970000|2022-02-12 13:19:30|2921.54|2913.84|2921.5|2913.8|2921.55|2913.85|2921.47|2913.77|21
1644671980000|2022-02-12 13:19:40|2921.46|2913.76|2920.87|2913.17|2921.46|2913.76|2920.87|2913.17|24
1644671990000|2022-02-12 13:19:50|2920.84|2913.14|2920.35|2912.65|2920.94|2913.24|2920.27|2912.57|25
1644672000000|2022-02-12 13:20:00|2920.34|2912.64|2920.53|2912.83|2920.97|2913.27|2920.34|2912.64|30
1644672010000|2022-02-12 13:20:10|2920.51|2912.81|2920.12|2912.42|2920.74|2913.04|2920.12|2912.42|31
1644672020000|2022-02-12 13:20:20|2920.1|2912.4|2920.02|2912.32|2920.1|2912.4|2919.86|2912.16|37
1644672030000|2022-02-12 13:20:30|2920.11|2912.41|2920.25|2912.55|2920.55|2912.85|2920.11|2912.41|28
1644672040000|2022-02-12 13:20:40|2920.21|2912.51|2918.33|2910.63|2920.4|2912.7|2918.31|2910.61|36
1644672050000|2022-02-12 13:20:50|2918.29|2910.59|2918.43|2910.73|2918.54|2910.84|2917.75|2910.05|19
1644672060000|2022-02-12 13:21:00|2918.34|2910.64|2918.03|2910.33|2918.48|2910.78|2917.86|2910.16|27
1644672070000|2022-02-12 13:21:10|2918.04|2910.34|2918.11|2910.41|2918.13|2910.43|2917.82|2910.12|32
1644672080000|2022-02-12 13:21:20|2918.2|2910.5|2918.68|2910.98|2918.88|2911.18|2918.2|2910.5|29
1644672090000|2022-02-12 13:21:30|2918.69|2910.99|2918.8|2911.1|2919.11|2911.41|2918.47|2910.77|34
1644672100000|2022-02-12 13:21:40|2918.76|2911.06|2918.14|2910.44|2918.76|2911.06|2918.03|2910.33|36
1644672110000|2022-02-12 13:21:50|2918.15|2910.45|2917.65|2909.95|2918.21|2910.51|2917.65|2909.95|30
1644672120000|2022-02-12 13:22:00|2917.64|2909.94|2917.69|2909.99|2917.69|2909.99|2917.45|2909.75|25
1644672130000|2022-02-12 13:22:10|2917.91|2910.21|2918.33|2910.63|2918.33|2910.63|2917.78|2910.08|29
1644672140000|2022-02-12 13:22:20|2918.24|2910.54|2918.95|2911.25|2918.95|2911.25|2918.19|2910.49|27
1644672150000|2022-02-12 13:22:30|2918.97|2911.27|2918.96|2911.26|2918.99|2911.29|2918.92|2911.22|14
1644672160000|2022-02-12 13:22:40|2919|2911.3|2919.59|2911.89|2919.86|2912.16|2918.98|2911.28|29
1644672170000|2022-02-12 13:22:50|2919.63|2911.93|2919.59|2911.89|2919.64|2911.94|2919.52|2911.82|11
1644672180000|2022-02-12 13:23:00|2919.62|2911.92|2919.89|2912.19|2919.89|2912.19|2919.59|2911.89|15
1644672190000|2022-02-12 13:23:10|2919.98|2912.28|2920.26|2912.56|2920.31|2912.61|2919.9|2912.2|25
1644672200000|2022-02-12 13:23:20|2920.24|2912.54|2919.57|2911.87|2920.38|2912.68|2919.51|2911.81|29
1644672210000|2022-02-12 13:23:30|2919.59|2911.89|2919.97|2912.27|2919.98|2912.28|2919.39|2911.69|27
1644672220000|2022-02-12 13:23:40|2919.9|2912.2|2919.64|2911.94|2919.94|2912.24|2919.54|2911.84|25
1644672230000|2022-02-12 13:23:50|2919.65|2911.95|2918.27|2910.57|2919.66|2911.96|2918.22|2910.52|34
1644672240000|2022-02-12 13:24:00|2918.31|2910.61|2918.58|2910.88|2918.62|2910.92|2918.19|2910.49|29
1644672250000|2022-02-12 13:24:10|2918.55|2910.85|2919.01|2911.31|2919.06|2911.36|2918.43|2910.73|28
1644672260000|2022-02-12 13:24:20|2919|2911.3|2918.87|2911.17|2919.21|2911.51|2918.87|2911.17|36
1644672270000|2022-02-12 13:24:30|2918.86|2911.16|2919.21|2911.51|2919.24|2911.54|2918.85|2911.15|14
1644672280000|2022-02-12 13:24:40|2919.22|2911.52|2918.97|2911.27|2919.22|2911.52|2918.97|2911.27|9
1644672290000|2022-02-12 13:24:50|2918.98|2911.28|2919.13|2911.43|2919.22|2911.52|2918.98|2911.28|15
1644672300000|2022-02-12 13:25:00|2919.08|2911.38|2920.27|2912.57|2920.3|2912.6|2919.08|2911.38|33
1644672310000|2022-02-12 13:25:10|2920.24|2912.54|2920.56|2912.86|2920.61|2912.91|2920.24|2912.54|29
1644672320000|2022-02-12 13:25:20|2920.57|2912.87|2921.41|2913.71|2921.41|2913.71|2920.49|2912.79|23
1644672330000|2022-02-12 13:25:30|2921.42|2913.72|2921.86|2914.16|2921.86|2914.16|2921.42|2913.72|29
1644672340000|2022-02-12 13:25:40|2921.64|2913.94|2922.04|2914.34|2922.09|2914.39|2921.64|2913.94|38
1644672350000|2022-02-12 13:25:50|2922.06|2914.36|2922.04|2914.34|2922.31|2914.61|2922.01|2914.31|27
1644672360000|2022-02-12 13:26:00|2922.07|2914.37|2920.74|2913.04|2922.09|2914.39|2920.53|2912.83|34
1644672370000|2022-02-12 13:26:10|2920.76|2913.06|2921.73|2914.03|2921.73|2914.03|2920.68|2912.98|34
1644672380000|2022-02-12 13:26:20|2921.67|2913.97|2922.21|2914.51|2922.26|2914.56|2921.55|2913.85|31
1644672390000|2022-02-12 13:26:30|2922.14|2914.44|2922.38|2914.68|2922.48|2914.78|2922.14|2914.44|28
1644672400000|2022-02-12 13:26:40|2922.55|2914.85|2921.44|2913.74|2922.55|2914.85|2921.12|2913.42|34
1644672410000|2022-02-12 13:26:50|2921.37|2913.67|2920.9|2913.2|2921.41|2913.71|2920.6|2912.9|32
1644672420000|2022-02-12 13:27:00|2920.87|2913.17|2919.8|2912.1|2920.95|2913.25|2919.62|2911.92|32
1644672430000|2022-02-12 13:27:10|2919.73|2912.03|2919.54|2911.84|2919.85|2912.15|2919.46|2911.76|24
1644672440000|2022-02-12 13:27:20|2919.6|2911.9|2919.13|2911.43|2919.6|2911.9|2918.62|2910.92|31
1644672450000|2022-02-12 13:27:30|2919.09|2911.39|2919.39|2911.69|2919.4|2911.7|2918.77|2911.07|35
1644672460000|2022-02-12 13:27:40|2919.38|2911.68|2919.51|2911.81|2919.59|2911.89|2919.25|2911.55|26
1644672470000|2022-02-12 13:27:50|2919.52|2911.82|2919.55|2911.85|2919.62|2911.92|2919.18|2911.48|26
1644672480000|2022-02-12 13:28:00|2919.57|2911.87|2919.81|2912.11|2920.33|2912.63|2919.57|2911.87|26
1644672490000|2022-02-12 13:28:10|2919.86|2912.16|2919.66|2911.96|2919.86|2912.16|2919.51|2911.81|20
1644672500000|2022-02-12 13:28:20|2919.65|2911.95|2919.94|2912.24|2920.36|2912.66|2919.58|2911.88|25
1644672510000|2022-02-12 13:28:30|2920.08|2912.38|2920.36|2912.66|2920.43|2912.73|2919.99|2912.29|22
1644672520000|2022-02-12 13:28:40|2920.34|2912.64|2920.23|2912.53|2920.37|2912.67|2919.64|2911.94|23
1644672530000|2022-02-12 13:28:50|2920.25|2912.55|2920.82|2913.12|2920.94|2913.24|2920.22|2912.52|27
1644672540000|2022-02-12 13:29:00|2920.92|2913.22|2921.43|2913.73|2921.43|2913.73|2920.92|2913.22|32
1644672550000|2022-02-12 13:29:10|2921.44|2913.74|2922.49|2914.79|2922.51|2914.81|2921.44|2913.74|30
1644672560000|2022-02-12 13:29:20|2922.5|2914.8|2922.09|2914.39|2922.62|2914.92|2921.93|2914.23|29
1644672570000|2022-02-12 13:29:30|2922.17|2914.47|2922.11|2914.41|2922.31|2914.61|2921.84|2914.14|30
1644672580000|2022-02-12 13:29:40|2922.1|2914.4|2921.75|2914.05|2922.15|2914.45|2921.72|2914.02|25
1644672590000|2022-02-12 13:29:50|2921.98|2914.28|2920.59|2912.89|2922.37|2914.67|2920.59|2912.89|34
1644672600000|2022-02-12 13:30:00|2920.54|2912.84|2920.25|2912.55|2920.59|2912.89|2920.05|2912.35|24
1644672610000|2022-02-12 13:30:10|2920.24|2912.54|2920.48|2912.78|2920.69|2912.99|2920.17|2912.47|28
1644672620000|2022-02-12 13:30:20|2920.41|2912.71|2919.41|2911.71|2920.58|2912.88|2919.3|2911.6|31
1644672630000|2022-02-12 13:30:30|2919.45|2911.75|2918.62|2910.92|2919.45|2911.75|2918.61|2910.91|24
1644672640000|2022-02-12 13:30:40|2918.67|2910.97|2917.15|2909.45|2918.67|2910.97|2917.15|2909.45|31
1644672650000|2022-02-12 13:30:50|2917.2|2909.5|2916.69|2908.99|2917.2|2909.5|2916.62|2908.92|31
1644672660000|2022-02-12 13:31:00|2916.65|2908.95|2916.71|2909.01|2916.86|2909.16|2916.56|2908.86|31
1644672670000|2022-02-12 13:31:10|2916.67|2908.97|2917.84|2910.14|2917.94|2910.24|2916.62|2908.92|34
1644672680000|2022-02-12 13:31:20|2917.88|2910.18|2918.1|2910.4|2918.11|2910.41|2917.73|2910.03|26
1644672690000|2022-02-12 13:31:30|2918.09|2910.39|2918.11|2910.41|2918.26|2910.56|2917.91|2910.21|29
1644672700000|2022-02-12 13:31:40|2918.1|2910.4|2918.48|2910.78|2918.48|2910.78|2918.07|2910.37|15
1644672710000|2022-02-12 13:31:50|2918.49|2910.79|2918.23|2910.53|2918.6|2910.9|2917.89|2910.19|27
1644672720000|2022-02-12 13:32:00|2918.22|2910.52|2917.61|2909.91|2918.22|2910.52|2917.61|2909.91|21
1644672730000|2022-02-12 13:32:10|2917.55|2909.85|2916.8|2909.1|2917.55|2909.85|2916.68|2908.98|23
1644672740000|2022-02-12 13:32:20|2916.71|2909.01|2915.85|2908.15|2916.8|2909.1|2915.67|2907.97|33
1644672750000|2022-02-12 13:32:30|2915.8|2908.1|2913.25|2905.55|2915.8|2908.1|2913.18|2905.48|32
1644672760000|2022-02-12 13:32:40|2913.21|2905.51|2913.68|2905.98|2914.62|2906.92|2913.21|2905.51|37
1644672770000|2022-02-12 13:32:50|2913.62|2905.92|2913.13|2905.43|2913.66|2905.96|2912.97|2905.27|35
1644672780000|2022-02-12 13:33:00|2913.12|2905.42|2913.8|2906.1|2913.97|2906.27|2913|2905.3|36
1644672790000|2022-02-12 13:33:10|2913.99|2906.29|2913.71|2906.01|2914.33|2906.63|2913.65|2905.95|32
1644672800000|2022-02-12 13:33:20|2913.84|2906.14|2913.73|2906.03|2913.99|2906.29|2913.71|2906.01|31
1644672810000|2022-02-12 13:33:30|2913.83|2906.13|2914.34|2906.64|2914.49|2906.79|2913.81|2906.11|30
1644672820000|2022-02-12 13:33:40|2914.33|2906.63|2914.3|2906.6|2914.53|2906.83|2914.27|2906.57|33
1644672830000|2022-02-12 13:33:50|2914.32|2906.62|2914.7|2907|2914.78|2907.08|2914.3|2906.6|30
1644672840000|2022-02-12 13:34:00|2914.72|2907.02|2914.17|2906.47|2914.72|2907.02|2914.11|2906.41|36
1644672850000|2022-02-12 13:34:10|2914.14|2906.44|2914.18|2906.48|2914.25|2906.55|2914.1|2906.4|31
1644672860000|2022-02-12 13:34:20|2914.16|2906.46|2915.34|2907.64|2915.34|2907.64|2914.11|2906.41|35
1644672870000|2022-02-12 13:34:30|2915.32|2907.62|2916.15|2908.45|2916.21|2908.51|2915.32|2907.62|33
1644672880000|2022-02-12 13:34:40|2916.11|2908.41|2916.08|2908.38|2916.15|2908.45|2915.89|2908.19|28
1644672890000|2022-02-12 13:34:50|2916.28|2908.58|2915.97|2908.27|2916.87|2909.17|2915.92|2908.22|33
1644672900000|2022-02-12 13:35:00|2915.98|2908.28|2915.77|2908.07|2916.11|2908.41|2915.76|2908.06|32
1644672910000|2022-02-12 13:35:10|2915.82|2908.12|2915.87|2908.17|2915.91|2908.21|2915.69|2907.99|25
1644672920000|2022-02-12 13:35:20|2915.41|2907.71|2914.64|2906.94|2915.53|2907.83|2914.59|2906.89|33
1644672930000|2022-02-12 13:35:30|2914.63|2906.93|2913.93|2906.23|2914.67|2906.97|2913.93|2906.23|32
1644672940000|2022-02-12 13:35:40|2913.74|2906.04|2913.67|2905.97|2913.9|2906.2|2913.48|2905.78|32
1644672950000|2022-02-12 13:35:50|2913.63|2905.93|2913.59|2905.89|2913.7|2906|2913.48|2905.78|29
1644672960000|2022-02-12 13:36:00|2913.58|2905.88|2912.44|2904.74|2913.58|2905.88|2912.41|2904.71|35
1644672970000|2022-02-12 13:36:10|2912.46|2904.76|2912.4|2904.7|2912.56|2904.86|2912.09|2904.39|31
1644672980000|2022-02-12 13:36:20|2912.38|2904.68|2910.65|2902.95|2912.44|2904.74|2910.65|2902.95|39
1644672990000|2022-02-12 13:36:30|2910.89|2903.19|2908.97|2901.27|2911.45|2903.75|2908.97|2901.27|38
1644673000000|2022-02-12 13:36:40|2909|2901.3|2910.21|2902.51|2910.21|2902.51|2907.36|2899.66|37
1644673010000|2022-02-12 13:36:50|2910.3|2902.6|2909.36|2901.66|2911.01|2903.31|2909.36|2901.66|32
1644673020000|2022-02-12 13:37:00|2909.27|2901.57|2908.91|2901.21|2909.85|2902.15|2908.44|2900.74|33
1644673030000|2022-02-12 13:37:10|2908.96|2901.26|2908.43|2900.73|2909.41|2901.71|2908.38|2900.68|35
1644673040000|2022-02-12 13:37:20|2908.49|2900.79|2907.97|2900.27|2908.49|2900.79|2907.97|2900.27|33
1644673050000|2022-02-12 13:37:30|2907.67|2899.97|2907.89|2900.19|2907.99|2900.29|2906.86|2899.16|36
1644673060000|2022-02-12 13:37:40|2907.95|2900.25|2909.2|2901.5|2909.33|2901.63|2907.71|2900.01|34
1644673070000|2022-02-12 13:37:50|2909.32|2901.62|2909.49|2901.79|2909.94|2902.24|2909.32|2901.62|32
1644673080000|2022-02-12 13:38:00|2909.48|2901.78|2908.2|2900.5|2909.48|2901.78|2908.18|2900.48|33
1644673090000|2022-02-12 13:38:10|2908.08|2900.38|2907.93|2900.23|2908.1|2900.4|2907.72|2900.02|33
1644673100000|2022-02-12 13:38:20|2907.92|2900.22|2906.71|2899.01|2907.92|2900.22|2906.65|2898.95|35
1644673110000|2022-02-12 13:38:30|2906.73|2899.03|2904.4|2896.7|2906.86|2899.16|2904.4|2896.7|39
1644673120000|2022-02-12 13:38:40|2904.34|2896.64|2906.24|2898.54|2906.24|2898.54|2903.22|2895.52|39
1644673130000|2022-02-12 13:38:50|2906.23|2898.53|2906.92|2899.22|2907.26|2899.56|2906.17|2898.47|34
1644673140000|2022-02-12 13:39:00|2907|2899.3|2907.22|2899.52|2907.41|2899.71|2906.95|2899.25|36
1644673150000|2022-02-12 13:39:10|2907.19|2899.49|2906.21|2898.51|2907.25|2899.55|2906|2898.3|38
1644673160000|2022-02-12 13:39:20|2906.17|2898.47|2906|2898.3|2907.22|2899.52|2905.91|2898.21|37
1644673170000|2022-02-12 13:39:30|2906.11|2898.41|2905.35|2897.65|2906.12|2898.42|2904.86|2897.16|34
1644673180000|2022-02-12 13:39:40|2905.4|2897.7|2907.32|2899.62|2907.35|2899.65|2905.4|2897.7|37
1644673190000|2022-02-12 13:39:50|2907.41|2899.71|2907.48|2899.78|2907.48|2899.78|2907.26|2899.56|31
1644673200000|2022-02-12 13:40:00|2907.49|2899.79|2908.32|2900.62|2908.5|2900.8|2907.46|2899.76|32
1644673210000|2022-02-12 13:40:10|2908.36|2900.66|2907.84|2900.14|2908.5|2900.8|2907.59|2899.89|33
1644673220000|2022-02-12 13:40:20|2907.9|2900.2|2907.93|2900.23|2907.99|2900.29|2907.83|2900.13|32
1644673230000|2022-02-12 13:40:30|2907.91|2900.21|2905.41|2897.71|2907.91|2900.21|2905.41|2897.71|33
1644673240000|2022-02-12 13:40:40|2905.43|2897.73|2904.28|2896.58|2905.5|2897.8|2904.1|2896.4|36
1644673250000|2022-02-12 13:40:50|2904.08|2896.38|2906.1|2898.4|2906.22|2898.52|2904|2896.3|37
1644673260000|2022-02-12 13:41:00|2906.24|2898.54|2905.58|2897.88|2906.64|2898.94|2905.45|2897.75|40
1644673270000|2022-02-12 13:41:10|2905.61|2897.91|2904.17|2896.47|2905.77|2898.07|2904.05|2896.35|36
1644673280000|2022-02-12 13:41:20|2904.14|2896.44|2904.21|2896.51|2904.4|2896.7|2903.55|2895.85|36
1644673290000|2022-02-12 13:41:30|2904.46|2896.76|2904.98|2897.28|2905.66|2897.96|2904.46|2896.76|38
1644673300000|2022-02-12 13:41:40|2904.55|2896.85|2904.85|2897.15|2904.85|2897.15|2904.12|2896.42|36
1644673310000|2022-02-12 13:41:50|2904.83|2897.13|2905.25|2897.55|2905.32|2897.62|2904.63|2896.93|30
1644673320000|2022-02-12 13:42:00|2905.22|2897.52|2905.36|2897.66|2905.36|2897.66|2904.31|2896.61|38
1644673330000|2022-02-12 13:42:10|2905.42|2897.72|2905.67|2897.97|2906|2898.3|2905.05|2897.35|39
1644673340000|2022-02-12 13:42:20|2905.66|2897.96|2906.31|2898.61|2906.38|2898.68|2905.62|2897.92|31
1644673350000|2022-02-12 13:42:30|2906.3|2898.6|2905.75|2898.05|2906.38|2898.68|2905.75|2898.05|33
1644673360000|2022-02-12 13:42:40|2905.7|2898|2906.13|2898.43|2906.27|2898.57|2905.24|2897.54|35
1644673370000|2022-02-12 13:42:50|2906.18|2898.48|2906.4|2898.7|2906.47|2898.77|2906.13|2898.43|28
1644673380000|2022-02-12 13:43:00|2906.39|2898.69|2907.26|2899.56|2907.29|2899.59|2906.32|2898.62|29
1644673390000|2022-02-12 13:43:10|2907.25|2899.55|2906.95|2899.25|2907.28|2899.58|2906.67|2898.97|33
1644673400000|2022-02-12 13:43:20|2906.98|2899.28|2907.08|2899.38|2907.18|2899.48|2906.39|2898.69|30
1644673410000|2022-02-12 13:43:30|2907.15|2899.45|2906.99|2899.29|2908.1|2900.4|2906.89|2899.19|30
1644673420000|2022-02-12 13:43:40|2906.73|2899.03|2906.21|2898.51|2906.73|2899.03|2906.07|2898.37|34
1644673430000|2022-02-12 13:43:50|2906.17|2898.47|2906.17|2898.47|2906.21|2898.51|2905.9|2898.2|27
1644673440000|2022-02-12 13:44:00|2906.01|2898.31|2906.61|2898.91|2906.61|2898.91|2905.86|2898.16|30
1644673450000|2022-02-12 13:44:10|2906.63|2898.93|2905.43|2897.73|2906.7|2899|2905.43|2897.73|32
1644673460000|2022-02-12 13:44:20|2905.58|2897.88|2907.96|2900.26|2908.05|2900.35|2905.43|2897.73|37
1644673470000|2022-02-12 13:44:30|2908|2900.3|2907.39|2899.69|2908.23|2900.53|2907.01|2899.31|34
1644673480000|2022-02-12 13:44:40|2907.4|2899.7|2908.68|2900.98|2909.01|2901.31|2907.29|2899.59|39
1644673490000|2022-02-12 13:44:50|2908.7|2901|2908.09|2900.39|2908.88|2901.18|2907.72|2900.02|37
1644673500000|2022-02-12 13:45:00|2908.12|2900.42|2907.92|2900.22|2908.12|2900.42|2907.59|2899.89|35
1644673510000|2022-02-12 13:45:10|2907.88|2900.18|2905.96|2898.26|2907.88|2900.18|2905.93|2898.23|38
1644673520000|2022-02-12 13:45:20|2906.08|2898.38|2906.51|2898.81|2906.67|2898.97|2906.08|2898.38|35
1644673530000|2022-02-12 13:45:30|2906.57|2898.87|2905.94|2898.24|2906.63|2898.93|2905.94|2898.24|30
1644673540000|2022-02-12 13:45:40|2905.9|2898.2|2905.59|2897.89|2905.92|2898.22|2905.31|2897.61|33
1644673550000|2022-02-12 13:45:50|2905.54|2897.84|2906.49|2898.79|2906.53|2898.83|2905.34|2897.64|35
1644673560000|2022-02-12 13:46:00|2906.42|2898.72|2907.61|2899.91|2907.96|2900.26|2906.42|2898.72|33
1644673570000|2022-02-12 13:46:10|2907.62|2899.92|2907.8|2900.1|2907.8|2900.1|2907.04|2899.34|34
1644673580000|2022-02-12 13:46:20|2907.96|2900.26|2908|2900.3|2908.07|2900.37|2907.73|2900.03|32
1644673590000|2022-02-12 13:46:30|2907.93|2900.23|2908.78|2901.08|2908.88|2901.18|2907.93|2900.23|35
1644673600000|2022-02-12 13:46:40|2908.79|2901.09|2909.1|2901.4|2909.36|2901.66|2908.79|2901.09|32
1644673610000|2022-02-12 13:46:50|2909.09|2901.39|2909.5|2901.8|2909.58|2901.88|2909.08|2901.38|30
1644673620000|2022-02-12 13:47:00|2909.44|2901.74|2912.37|2904.67|2912.37|2904.67|2909.27|2901.57|34
1644673630000|2022-02-12 13:47:10|2912.33|2904.63|2915.77|2908.07|2915.87|2908.17|2912.02|2904.32|34
1644673640000|2022-02-12 13:47:20|2915.59|2907.89|2914.37|2906.67|2915.59|2907.89|2914.33|2906.63|35
1644673650000|2022-02-12 13:47:30|2914.35|2906.65|2914.14|2906.44|2914.35|2906.65|2912.88|2905.18|40
1644673660000|2022-02-12 13:47:40|2914.04|2906.34|2915.02|2907.32|2915.11|2907.41|2913.93|2906.23|28
1644673670000|2022-02-12 13:47:50|2914.98|2907.28|2913.75|2906.05|2914.98|2907.28|2913.75|2906.05|33
1644673680000|2022-02-12 13:48:00|2913.78|2906.08|2914.14|2906.44|2914.19|2906.49|2913.35|2905.65|31
1644673690000|2022-02-12 13:48:10|2914.17|2906.47|2914.67|2906.97|2914.67|2906.97|2914.12|2906.42|20
1644673700000|2022-02-12 13:48:20|2914.71|2907.01|2915.49|2907.79|2915.7|2908|2914.71|2907.01|26
1644673710000|2022-02-12 13:48:30|2915.5|2907.8|2913.99|2906.29|2915.63|2907.93|2913.99|2906.29|26
1644673720000|2022-02-12 13:48:40|2913.98|2906.28|2914.14|2906.44|2914.21|2906.51|2913.98|2906.28|19
1644673730000|2022-02-12 13:48:50|2914.15|2906.45|2913.52|2905.82|2914.15|2906.45|2913.52|2905.82|20
1644673740000|2022-02-12 13:49:00|2913.45|2905.75|2913.36|2905.66|2913.64|2905.94|2913.36|2905.66|30
1644673750000|2022-02-12 13:49:10|2913.41|2905.71|2912.91|2905.21|2913.53|2905.83|2912.79|2905.09|29
1644673760000|2022-02-12 13:49:20|2912.77|2905.07|2912.94|2905.24|2912.97|2905.27|2912.75|2905.05|22
1644673770000|2022-02-12 13:49:30|2912.86|2905.16|2912.81|2905.11|2912.99|2905.29|2912.76|2905.06|26
1644673780000|2022-02-12 13:49:40|2912.76|2905.06|2913.78|2906.08|2913.78|2906.08|2912.67|2904.97|27
1644673790000|2022-02-12 13:49:50|2913.76|2906.06|2913.42|2905.72|2913.96|2906.26|2913.3|2905.6|29
1644673800000|2022-02-12 13:50:00|2913.37|2905.67|2914.47|2906.77|2914.48|2906.78|2913.36|2905.66|28
1644673810000|2022-02-12 13:50:10|2914.52|2906.82|2914.98|2907.28|2914.98|2907.28|2914.35|2906.65|29
1644673820000|2022-02-12 13:50:20|2914.88|2907.18|2914.89|2907.19|2915.09|2907.39|2914.77|2907.07|31
1644673830000|2022-02-12 13:50:30|2914.77|2907.07|2914.33|2906.63|2914.77|2907.07|2913.71|2906.01|33
1644673840000|2022-02-12 13:50:40|2914.23|2906.53|2914.7|2907|2914.88|2907.18|2914.23|2906.53|28
1644673850000|2022-02-12 13:50:50|2914.66|2906.96|2914.04|2906.34|2914.72|2907.02|2913.94|2906.24|21
1644673860000|2022-02-12 13:51:00|2914.05|2906.35|2913.91|2906.21|2914.07|2906.37|2913.91|2906.21|18
1644673870000|2022-02-12 13:51:10|2913.9|2906.2|2914.72|2907.02|2914.76|2907.06|2913.89|2906.19|25
1644673880000|2022-02-12 13:51:20|2914.56|2906.86|2914.6|2906.9|2914.6|2906.9|2914.3|2906.6|5
1644673890000|2022-02-12 13:51:30|2914.62|2906.92|2914.8|2907.1|2915.12|2907.42|2914.56|2906.86|21
1644673900000|2022-02-12 13:51:40|2914.55|2906.85|2913.03|2905.33|2914.55|2906.85|2912.97|2905.27|33
1644673910000|2022-02-12 13:51:50|2913.02|2905.32|2912.48|2904.78|2913.16|2905.46|2912.47|2904.77|27
1644673920000|2022-02-12 13:52:00|2912.49|2904.79|2912.65|2904.95|2912.83|2905.13|2912.49|2904.79|15
1644673930000|2022-02-12 13:52:10|2912.71|2905.01|2911.85|2904.15|2913.13|2905.43|2911.85|2904.15|29
1644673940000|2022-02-12 13:52:20|2911.88|2904.18|2909.86|2902.16|2911.91|2904.21|2909.86|2902.16|31
1644673950000|2022-02-12 13:52:30|2909.75|2902.05|2908.43|2900.73|2909.81|2902.11|2907.97|2900.27|34
1644673960000|2022-02-12 13:52:40|2908.37|2900.67|2907.27|2899.57|2908.37|2900.67|2907.18|2899.48|33
1644673970000|2022-02-12 13:52:50|2907.33|2899.63|2907.31|2899.61|2907.46|2899.76|2906.72|2899.02|34
1644673980000|2022-02-12 13:53:00|2907.13|2899.43|2909.28|2901.58|2909.35|2901.65|2907.11|2899.41|33
1644673990000|2022-02-12 13:53:10|2909.29|2901.59|2908.86|2901.16|2909.34|2901.64|2908.86|2901.16|30
1644674000000|2022-02-12 13:53:20|2908.75|2901.05|2908.49|2900.79|2908.85|2901.15|2908.33|2900.63|34
1644674010000|2022-02-12 13:53:30|2908.52|2900.82|2908.5|2900.8|2908.52|2900.82|2908.28|2900.58|33
1644674020000|2022-02-12 13:53:40|2908.6|2900.9|2908.28|2900.58|2908.9|2901.2|2908.28|2900.58|29
1644674030000|2022-02-12 13:53:50|2908.37|2900.67|2908.34|2900.64|2908.55|2900.85|2908.27|2900.57|22
1644674040000|2022-02-12 13:54:00|2908.35|2900.65|2908.52|2900.82|2908.68|2900.98|2908.35|2900.65|30
1644674050000|2022-02-12 13:54:10|2908.51|2900.81|2907.68|2899.98|2908.51|2900.81|2907.68|2899.98|33
1644674060000|2022-02-12 13:54:20|2907.71|2900.01|2908.21|2900.51|2908.24|2900.54|2907.57|2899.87|29
1644674070000|2022-02-12 13:54:30|2908.36|2900.66|2908.09|2900.39|2908.38|2900.68|2907.94|2900.24|35
1644674080000|2022-02-12 13:54:40|2908.05|2900.35|2908.57|2900.87|2908.66|2900.96|2907.48|2899.78|35
1644674090000|2022-02-12 13:54:50|2908.34|2900.64|2909.4|2901.7|2909.4|2901.7|2908.17|2900.47|34
1644674100000|2022-02-12 13:55:00|2909.42|2901.72|2908.31|2900.61|2909.42|2901.72|2908.15|2900.45|33
1644674110000|2022-02-12 13:55:10|2908.45|2900.75|2908.32|2900.62|2908.45|2900.75|2907.93|2900.23|34
1644674120000|2022-02-12 13:55:20|2908.22|2900.52|2907.33|2899.63|2908.22|2900.52|2907.09|2899.39|32
1644674130000|2022-02-12 13:55:30|2907.11|2899.41|2907.2|2899.5|2907.77|2900.07|2907.03|2899.33|34
1644674140000|2022-02-12 13:55:40|2907.23|2899.53|2905.13|2897.43|2907.23|2899.53|2905.13|2897.43|31
1644674150000|2022-02-12 13:55:50|2905.18|2897.48|2906.4|2898.7|2906.4|2898.7|2905.17|2897.47|35
1644674160000|2022-02-12 13:56:00|2906.32|2898.62|2905.43|2897.73|2906.32|2898.62|2905.37|2897.67|33
1644674170000|2022-02-12 13:56:10|2905.52|2897.82|2906.24|2898.54|2907.16|2899.46|2905.52|2897.82|38
1644674180000|2022-02-12 13:56:20|2905.99|2898.29|2905.52|2897.82|2905.99|2898.29|2905.44|2897.74|29
1644674190000|2022-02-12 13:56:30|2905.53|2897.83|2905.78|2898.08|2905.82|2898.12|2905.4|2897.7|27
1644674200000|2022-02-12 13:56:40|2905.77|2898.07|2905.22|2897.52|2905.77|2898.07|2904.64|2896.94|34
1644674210000|2022-02-12 13:56:50|2905.27|2897.57|2904.41|2896.71|2905.28|2897.58|2904.41|2896.71|33
1644674220000|2022-02-12 13:57:00|2904.21|2896.51|2903.52|2895.82|2904.35|2896.65|2903.14|2895.44|38
1644674230000|2022-02-12 13:57:10|2903.51|2895.81|2903.06|2895.36|2903.51|2895.81|2903.05|2895.35|35
1644674240000|2022-02-12 13:57:20|2903.14|2895.44|2902.54|2894.84|2903.14|2895.44|2901.97|2894.27|36
1644674250000|2022-02-12 13:57:30|2902.62|2894.92|2902.02|2894.32|2902.62|2894.92|2901.96|2894.26|28
1644674260000|2022-02-12 13:57:40|2902.03|2894.33|2902.52|2894.82|2902.6|2894.9|2902.03|2894.33|31
1644674270000|2022-02-12 13:57:50|2902.53|2894.83|2901.17|2893.47|2902.53|2894.83|2901.03|2893.33|30
1644674280000|2022-02-12 13:58:00|2901.16|2893.46|2901.42|2893.72|2901.48|2893.78|2901.16|2893.46|36
1644674290000|2022-02-12 13:58:10|2901.11|2893.41|2899.02|2891.32|2901.11|2893.41|2899.02|2891.32|40
1644674300000|2022-02-12 13:58:20|2899.1|2891.4|2900.55|2892.85|2900.55|2892.85|2899.08|2891.38|36
1644674310000|2022-02-12 13:58:30|2900.61|2892.91|2899.75|2892.05|2900.99|2893.29|2899.75|2892.05|35
1644674320000|2022-02-12 13:58:40|2899.66|2891.96|2899.58|2891.88|2899.79|2892.09|2899.51|2891.81|25
1644674330000|2022-02-12 13:58:50|2899.59|2891.89|2899.2|2891.5|2899.89|2892.19|2899.1|2891.4|35
1644674340000|2022-02-12 13:59:00|2899.18|2891.48|2898.5|2890.8|2899.45|2891.75|2898.5|2890.8|33
1644674350000|2022-02-12 13:59:10|2898.52|2890.82|2899.13|2891.43|2899.19|2891.49|2897.84|2890.14|38
1644674360000|2022-02-12 13:59:20|2899.18|2891.48|2900.07|2892.37|2900.21|2892.51|2899.05|2891.35|35
1644674370000|2022-02-12 13:59:30|2900.06|2892.36|2902.6|2894.9|2902.63|2894.93|2900.06|2892.36|37
1644674380000|2022-02-12 13:59:40|2902.58|2894.88|2901.35|2893.65|2902.93|2895.23|2901.27|2893.57|32
1644674390000|2022-02-12 13:59:50|2901.36|2893.66|2899.58|2891.88|2901.36|2893.66|2899.58|2891.88|35
1644674400000|2022-02-12 14:00:00|2899.6|2891.9|2901.45|2893.75|2901.62|2893.92|2899.6|2891.9|35
1644674410000|2022-02-12 14:00:10|2901.48|2893.78|2903.07|2895.37|2903.08|2895.38|2901.38|2893.68|37
1644674420000|2022-02-12 14:00:20|2903.14|2895.44|2903.24|2895.54|2904.38|2896.68|2903.11|2895.41|39
1644674430000|2022-02-12 14:00:30|2903.19|2895.49|2902.75|2895.05|2903.2|2895.5|2902.72|2895.02|33
1644674440000|2022-02-12 14:00:40|2903.03|2895.33|2905.64|2897.94|2905.79|2898.09|2903.03|2895.33|38
1644674450000|2022-02-12 14:00:50|2905.67|2897.97|2907.28|2899.58|2907.93|2900.23|2905.64|2897.94|32
1644674460000|2022-02-12 14:01:00|2907.3|2899.6|2906.28|2898.58|2907.65|2899.95|2906.28|2898.58|39
1644674470000|2022-02-12 14:01:10|2905.97|2898.27|2905.23|2897.53|2905.97|2898.27|2904.79|2897.09|32
1644674480000|2022-02-12 14:01:20|2905.22|2897.52|2905.39|2897.69|2905.49|2897.79|2905.19|2897.49|27
1644674490000|2022-02-12 14:01:30|2905.38|2897.68|2907.32|2899.62|2907.32|2899.62|2905.38|2897.68|34
1644674500000|2022-02-12 14:01:40|2907.45|2899.75|2908.25|2900.55|2908.25|2900.55|2907.45|2899.75|32
1644674510000|2022-02-12 14:01:50|2908.45|2900.75|2908.09|2900.39|2908.64|2900.94|2907.84|2900.14|32
1644674520000|2022-02-12 14:02:00|2908.23|2900.53|2908.25|2900.55|2908.27|2900.57|2907.71|2900.01|32
1644674530000|2022-02-12 14:02:10|2908.19|2900.49|2907.82|2900.12|2908.29|2900.59|2907.82|2900.12|32
1644674540000|2022-02-12 14:02:20|2907.98|2900.28|2908.28|2900.58|2908.28|2900.58|2907.95|2900.25|30
1644674550000|2022-02-12 14:02:30|2908.29|2900.59|2908.69|2900.99|2908.88|2901.18|2908.22|2900.52|28
1644674560000|2022-02-12 14:02:40|2908.63|2900.93|2908.77|2901.07|2908.8|2901.1|2908.47|2900.77|34
1644674570000|2022-02-12 14:02:50|2908.76|2901.06|2907.72|2900.02|2908.76|2901.06|2907.58|2899.88|37
1644674580000|2022-02-12 14:03:00|2907.48|2899.78|2908.83|2901.13|2908.91|2901.21|2907.48|2899.78|34
1644674590000|2022-02-12 14:03:10|2908.84|2901.14|2911.24|2903.54|2911.24|2903.54|2908.84|2901.14|36
1644674600000|2022-02-12 14:03:20|2911.18|2903.48|2912.99|2905.29|2913.12|2905.42|2911.08|2903.38|37
1644674610000|2022-02-12 14:03:30|2912.88|2905.18|2913.3|2905.6|2913.43|2905.73|2912.88|2905.18|37
1644674620000|2022-02-12 14:03:40|2913.23|2905.53|2914.9|2907.2|2914.92|2907.22|2913.23|2905.53|39
1644674630000|2022-02-12 14:03:50|2914.91|2907.21|2915.42|2907.72|2915.49|2907.79|2914.83|2907.13|30
1644674640000|2022-02-12 14:04:00|2915.34|2907.64|2915.32|2907.62|2916.52|2908.82|2915.12|2907.42|33
1644674650000|2022-02-12 14:04:10|2915.34|2907.64|2913.83|2906.13|2915.34|2907.64|2913.83|2906.13|29
1644674660000|2022-02-12 14:04:20|2913.52|2905.82|2912.06|2904.36|2913.66|2905.96|2911.78|2904.08|38
1644674670000|2022-02-12 14:04:30|2912.19|2904.49|2911.64|2903.94|2912.31|2904.61|2911.57|2903.87|34
1644674680000|2022-02-12 14:04:40|2911.68|2903.98|2912.35|2904.65|2912.54|2904.84|2911.68|2903.98|35
1644674690000|2022-02-12 14:04:50|2912.33|2904.63|2911.96|2904.26|2912.33|2904.63|2911.83|2904.13|33
1644674700000|2022-02-12 14:05:00|2911.86|2904.16|2913.01|2905.31|2913.01|2905.31|2911.86|2904.16|39
1644674710000|2022-02-12 14:05:10|2913.06|2905.36|2914.47|2906.77|2914.69|2906.99|2913.06|2905.36|40
1644674720000|2022-02-12 14:05:20|2914.5|2906.8|2915.25|2907.55|2915.25|2907.55|2914.18|2906.48|33
1644674730000|2022-02-12 14:05:30|2915.24|2907.54|2914.89|2907.19|2915.28|2907.58|2914.48|2906.78|34
1644674740000|2022-02-12 14:05:40|2914.86|2907.16|2914.42|2906.72|2914.89|2907.19|2914.25|2906.55|29
1644674750000|2022-02-12 14:05:50|2915.17|2907.47|2913.06|2905.36|2915.17|2907.47|2913.06|2905.36|36
1644674760000|2022-02-12 14:06:00|2912.92|2905.22|2912.54|2904.84|2913.22|2905.52|2912.54|2904.84|35
1644674770000|2022-02-12 14:06:10|2912.55|2904.85|2909.91|2902.21|2912.55|2904.85|2909.91|2902.21|37
1644674780000|2022-02-12 14:06:20|2909.8|2902.1|2908.39|2900.69|2909.8|2902.1|2908.22|2900.52|37
1644674790000|2022-02-12 14:06:30|2908.27|2900.57|2908.73|2901.03|2908.76|2901.06|2908.08|2900.38|36
1644674800000|2022-02-12 14:06:40|2908.93|2901.23|2908.71|2901.01|2908.98|2901.28|2908.22|2900.52|34
1644674810000|2022-02-12 14:06:50|2908.75|2901.05|2908.99|2901.29|2909.28|2901.58|2908.75|2901.05|28
1644674820000|2022-02-12 14:07:00|2909|2901.3|2907.25|2899.55|2909|2901.3|2907.22|2899.52|34
1644674830000|2022-02-12 14:07:10|2906.89|2899.19|2907.47|2899.77|2907.5|2899.8|2906.53|2898.83|38
1644674840000|2022-02-12 14:07:20|2907.51|2899.81|2906.75|2899.05|2908.23|2900.53|2906.69|2898.99|37
1644674850000|2022-02-12 14:07:30|2906.66|2898.96|2905.3|2897.6|2906.7|2899|2904.92|2897.22|38
1644674860000|2022-02-12 14:07:40|2905.41|2897.71|2905.26|2897.56|2905.53|2897.83|2905.11|2897.41|36
1644674870000|2022-02-12 14:07:50|2905.2|2897.5|2904.22|2896.52|2905.34|2897.64|2904.22|2896.52|33
1644674880000|2022-02-12 14:08:00|2904.28|2896.58|2902.55|2894.85|2904.28|2896.58|2902.06|2894.36|36
1644674890000|2022-02-12 14:08:10|2902.69|2894.99|2904.08|2896.38|2904.29|2896.59|2902.69|2894.99|36
1644674900000|2022-02-12 14:08:20|2904.26|2896.56|2902.98|2895.28|2904.26|2896.56|2902.95|2895.25|37
1644674910000|2022-02-12 14:08:30|2902.93|2895.23|2903.12|2895.42|2903.29|2895.59|2902.85|2895.15|29
1644674920000|2022-02-12 14:08:40|2903.21|2895.51|2903.23|2895.53|2903.28|2895.58|2903.01|2895.31|34
1644674930000|2022-02-12 14:08:50|2903.18|2895.48|2905.27|2897.57|2905.27|2897.57|2903.18|2895.48|36
1644674940000|2022-02-12 14:09:00|2905.37|2897.67|2904.93|2897.23|2905.58|2897.88|2904.82|2897.12|35
1644674950000|2022-02-12 14:09:10|2904.99|2897.29|2904.61|2896.91|2905.02|2897.32|2904.35|2896.65|35
1644674960000|2022-02-12 14:09:20|2904.6|2896.9|2904.2|2896.5|2905.03|2897.33|2904.05|2896.35|38
1644674970000|2022-02-12 14:09:30|2904.13|2896.43|2904.08|2896.38|2904.18|2896.48|2903.52|2895.82|36
1644674980000|2022-02-12 14:09:40|2904.13|2896.43|2904.75|2897.05|2904.85|2897.15|2904|2896.3|33
1644674990000|2022-02-12 14:09:50|2904.74|2897.04|2904.86|2897.16|2905.02|2897.32|2904.52|2896.82|29
1644675000000|2022-02-12 14:10:00|2904.9|2897.2|2904.92|2897.22|2905.02|2897.32|2904.86|2897.16|28
1644675010000|2022-02-12 14:10:10|2904.91|2897.21|2906.31|2898.61|2906.31|2898.61|2904.91|2897.21|30
1644675020000|2022-02-12 14:10:20|2906.58|2898.88|2906.97|2899.27|2907.2|2899.5|2906.11|2898.41|38
1644675030000|2022-02-12 14:10:30|2906.9|2899.2|2907.25|2899.55|2908.24|2900.54|2906.87|2899.17|35
1644675040000|2022-02-12 14:10:40|2907.24|2899.54|2906.23|2898.53|2907.28|2899.58|2906.23|2898.53|33
1644675050000|2022-02-12 14:10:50|2906.16|2898.46|2907.12|2899.42|2907.12|2899.42|2906.02|2898.32|35
1644675060000|2022-02-12 14:11:00|2907.15|2899.45|2906.94|2899.24|2908.01|2900.31|2906.94|2899.24|36
1644675070000|2022-02-12 14:11:10|2906.78|2899.08|2905.94|2898.24|2906.78|2899.08|2905.85|2898.15|37
1644675080000|2022-02-12 14:11:20|2905.87|2898.17|2902.62|2894.92|2905.95|2898.25|2902.62|2894.92|36
1644675090000|2022-02-12 14:11:30|2902.52|2894.82|2903.71|2896.01|2903.71|2896.01|2902.08|2894.38|32
1644675100000|2022-02-12 14:11:40|2903.64|2895.94|2903.62|2895.92|2903.83|2896.13|2903.62|2895.92|36
1644675110000|2022-02-12 14:11:50|2903.66|2895.96|2904.39|2896.69|2904.45|2896.75|2903.65|2895.95|35
1644675120000|2022-02-12 14:12:00|2904.44|2896.74|2903.32|2895.62|2904.55|2896.85|2903.32|2895.62|35
1644675130000|2022-02-12 14:12:10|2903|2895.3|2900.97|2893.27|2903|2895.3|2900.9|2893.2|35
1644675140000|2022-02-12 14:12:20|2900.99|2893.29|2899.36|2891.66|2901.14|2893.44|2899.32|2891.62|32
1644675150000|2022-02-12 14:12:30|2899.17|2891.47|2897.97|2890.27|2899.17|2891.47|2897.88|2890.18|36
1644675160000|2022-02-12 14:12:40|2898.01|2890.31|2899.09|2891.39|2899.76|2892.06|2898.01|2890.31|36
1644675170000|2022-02-12 14:12:50|2899.17|2891.47|2899.87|2892.17|2900.87|2893.17|2899.17|2891.47|37
1644675180000|2022-02-12 14:13:00|2900.01|2892.31|2903.2|2895.5|2903.2|2895.5|2899.99|2892.29|38
1644675190000|2022-02-12 14:13:10|2903.17|2895.47|2902.92|2895.22|2904.11|2896.41|2902.69|2894.99|36
1644675200000|2022-02-12 14:13:20|2902.95|2895.25|2902.41|2894.71|2903.24|2895.54|2902.31|2894.61|34
1644675210000|2022-02-12 14:13:30|2902.95|2895.25|2903.67|2895.97|2903.67|2895.97|2902.77|2895.07|35
1644675220000|2022-02-12 14:13:40|2903.8|2896.1|2905.43|2897.73|2905.43|2897.73|2903.75|2896.05|36
1644675230000|2022-02-12 14:13:50|2905.45|2897.75|2906.81|2899.11|2906.88|2899.18|2905.33|2897.63|28
1644675240000|2022-02-12 14:14:00|2906.98|2899.28|2907.43|2899.73|2908.33|2900.63|2906.93|2899.23|33
1644675250000|2022-02-12 14:14:10|2907.36|2899.66|2907.4|2899.7|2908.27|2900.57|2907.19|2899.49|36
1644675260000|2022-02-12 14:14:20|2907.42|2899.72|2907.59|2899.89|2907.7|2900|2907.19|2899.49|38
1644675270000|2022-02-12 14:14:30|2907.65|2899.95|2906.94|2899.24|2907.65|2899.95|2906.36|2898.66|37
1644675280000|2022-02-12 14:14:40|2906.88|2899.18|2907.04|2899.34|2907.05|2899.35|2906.49|2898.79|34
1644675290000|2022-02-12 14:14:50|2907.46|2899.76|2907.57|2899.87|2907.59|2899.89|2907.31|2899.61|34
1644675300000|2022-02-12 14:15:00|2907.71|2900.01|2910.24|2902.54|2910.45|2902.75|2907.59|2899.89|37
1644675310000|2022-02-12 14:15:10|2910.26|2902.56|2911.32|2903.62|2911.32|2903.62|2910.26|2902.56|37
1644675320000|2022-02-12 14:15:20|2911.3|2903.6|2910|2902.3|2911.83|2904.13|2910|2902.3|33
1644675330000|2022-02-12 14:15:30|2910.06|2902.36|2908.93|2901.23|2910.15|2902.45|2908.81|2901.11|32
1644675340000|2022-02-12 14:15:40|2908.96|2901.26|2909.51|2901.81|2909.53|2901.83|2908.93|2901.23|28
1644675350000|2022-02-12 14:15:50|2909.47|2901.77|2909.48|2901.78|2910.16|2902.46|2909.47|2901.77|32
1644675360000|2022-02-12 14:16:00|2909.49|2901.79|2908.66|2900.96|2909.49|2901.79|2908.6|2900.9|31
1644675370000|2022-02-12 14:16:10|2908.63|2900.93|2909.09|2901.39|2909.21|2901.51|2908.63|2900.93|32
1644675380000|2022-02-12 14:16:20|2909.05|2901.35|2908.48|2900.78|2909.3|2901.6|2908.48|2900.78|29
1644675390000|2022-02-12 14:16:30|2908.41|2900.71|2908.16|2900.46|2908.81|2901.11|2907.94|2900.24|31
1644675400000|2022-02-12 14:16:40|2907.7|2900|2907.32|2899.62|2907.95|2900.25|2907.3|2899.6|34
1644675410000|2022-02-12 14:16:50|2907.46|2899.76|2906.88|2899.18|2907.46|2899.76|2906.88|2899.18|34
1644675420000|2022-02-12 14:17:00|2906.68|2898.98|2904.77|2897.07|2906.68|2898.98|2904.68|2896.98|37
1644675430000|2022-02-12 14:17:10|2904.75|2897.05|2905.73|2898.03|2905.73|2898.03|2904.6|2896.9|32
1644675440000|2022-02-12 14:17:20|2905.86|2898.16|2906.47|2898.77|2906.52|2898.82|2905.68|2897.98|36
1644675450000|2022-02-12 14:17:30|2906.65|2898.95|2907.97|2900.27|2907.98|2900.28|2906.65|2898.95|30
1644675460000|2022-02-12 14:17:40|2908.25|2900.55|2908.35|2900.65|2908.5|2900.8|2907.97|2900.27|36
1644675470000|2022-02-12 14:17:50|2908.33|2900.63|2908.35|2900.65|2908.46|2900.76|2908.08|2900.38|30
1644675480000|2022-02-12 14:18:00|2908.32|2900.62|2908.68|2900.98|2908.94|2901.24|2908.31|2900.61|34
1644675490000|2022-02-12 14:18:10|2908.63|2900.93|2909.24|2901.54|2909.28|2901.58|2908.57|2900.87|29
1644675500000|2022-02-12 14:18:20|2909.5|2901.8|2910.34|2902.64|2910.52|2902.82|2909.44|2901.74|29
1644675510000|2022-02-12 14:18:30|2910.35|2902.65|2910.41|2902.71|2910.53|2902.83|2910.09|2902.39|23
1644675520000|2022-02-12 14:18:40|2910.47|2902.77|2910.45|2902.75|2910.52|2902.82|2910.27|2902.57|22
1644675530000|2022-02-12 14:18:50|2910.43|2902.73|2911.48|2903.78|2911.56|2903.86|2910.43|2902.73|33
1644675540000|2022-02-12 14:19:00|2911.49|2903.79|2912.51|2904.81|2912.56|2904.86|2911.49|2903.79|34
1644675550000|2022-02-12 14:19:10|2912.53|2904.83|2913.19|2905.49|2913.19|2905.49|2912.46|2904.76|32
1644675560000|2022-02-12 14:19:20|2913.09|2905.39|2910.48|2902.78|2913.1|2905.4|2910.34|2902.64|32
1644675570000|2022-02-12 14:19:30|2910.46|2902.76|2909.85|2902.15|2910.46|2902.76|2909.55|2901.85|36
1644675580000|2022-02-12 14:19:40|2909.87|2902.17|2909.67|2901.97|2910|2902.3|2909.39|2901.69|32
1644675590000|2022-02-12 14:19:50|2909.68|2901.98|2911.32|2903.62|2911.4|2903.7|2909.61|2901.91|34
1644675600000|2022-02-12 14:20:00|2911.42|2903.72|2911.81|2904.11|2911.85|2904.15|2911.03|2903.33|34
1644675610000|2022-02-12 14:20:10|2911.73|2904.03|2912.18|2904.48|2912.21|2904.51|2911.73|2904.03|29
1644675620000|2022-02-12 14:20:20|2912.16|2904.46|2911.03|2903.33|2912.35|2904.65|2911.02|2903.32|35
1644675630000|2022-02-12 14:20:30|2911.04|2903.34|2911|2903.3|2911.12|2903.42|2910.92|2903.22|31
1644675640000|2022-02-12 14:20:40|2910.99|2903.29|2910.12|2902.42|2911.01|2903.31|2910|2902.3|29
1644675650000|2022-02-12 14:20:50|2910.02|2902.32|2911.47|2903.77|2911.47|2903.77|2910.02|2902.32|35
1644675660000|2022-02-12 14:21:00|2911.44|2903.74|2910.34|2902.64|2911.58|2903.88|2910.31|2902.61|36
1644675670000|2022-02-12 14:21:10|2910.4|2902.7|2910.67|2902.97|2910.73|2903.03|2910.37|2902.67|31
1644675680000|2022-02-12 14:21:20|2910.65|2902.95|2910.9|2903.2|2910.97|2903.27|2910.53|2902.83|34
1644675690000|2022-02-12 14:21:30|2910.91|2903.21|2910.07|2902.37|2910.91|2903.21|2909.84|2902.14|30
1644675700000|2022-02-12 14:21:40|2910.08|2902.38|2908.93|2901.23|2910.14|2902.44|2908.85|2901.15|31
1644675710000|2022-02-12 14:21:50|2908.96|2901.26|2909.32|2901.62|2909.32|2901.62|2908.96|2901.26|36
1644675720000|2022-02-12 14:22:00|2909.11|2901.41|2909.06|2901.36|2909.17|2901.47|2908.82|2901.12|29
1644675730000|2022-02-12 14:22:10|2909.08|2901.38|2909.01|2901.31|2909.1|2901.4|2908.97|2901.27|24
1644675740000|2022-02-12 14:22:20|2909.02|2901.32|2909.02|2901.32|2909.19|2901.49|2908.9|2901.2|29
1644675750000|2022-02-12 14:22:30|2908.98|2901.28|2909.05|2901.35|2909.11|2901.41|2908.93|2901.23|24
1644675760000|2022-02-12 14:22:40|2909.06|2901.36|2909.08|2901.38|2909.13|2901.43|2908.74|2901.04|37
1644675770000|2022-02-12 14:22:50|2909.14|2901.44|2908.9|2901.2|2909.49|2901.79|2908.89|2901.19|33
1644675780000|2022-02-12 14:23:00|2908.93|2901.23|2909.12|2901.42|2909.19|2901.49|2908.92|2901.22|29
1644675790000|2022-02-12 14:23:10|2909.08|2901.38|2910.15|2902.45|2910.37|2902.67|2909.01|2901.31|36
1644675800000|2022-02-12 14:23:20|2910.2|2902.5|2909|2901.3|2910.22|2902.52|2908.98|2901.28|31
1644675810000|2022-02-12 14:23:30|2909.1|2901.4|2908.72|2901.02|2909.23|2901.53|2908.72|2901.02|36
1644675820000|2022-02-12 14:23:40|2908.81|2901.11|2908.21|2900.51|2908.94|2901.24|2908.21|2900.51|32
1644675830000|2022-02-12 14:23:50|2908.19|2900.49|2907.12|2899.42|2908.19|2900.49|2907.09|2899.39|32
1644675840000|2022-02-12 14:24:00|2907.18|2899.48|2905.4|2897.7|2907.18|2899.48|2905.28|2897.58|37
1644675850000|2022-02-12 14:24:10|2905.47|2897.77|2904.08|2896.38|2905.47|2897.77|2904.03|2896.33|34
1644675860000|2022-02-12 14:24:20|2904.07|2896.37|2902.23|2894.53|2904.17|2896.47|2901.67|2893.97|34
1644675870000|2022-02-12 14:24:30|2902.26|2894.56|2902.48|2894.78|2902.8|2895.1|2902.22|2894.52|35
1644675880000|2022-02-12 14:24:40|2902.36|2894.66|2900.5|2892.8|2902.43|2894.73|2900.34|2892.64|37
1644675890000|2022-02-12 14:24:50|2900.46|2892.76|2900.8|2893.1|2900.95|2893.25|2900.05|2892.35|32
1644675900000|2022-02-12 14:25:00|2900.83|2893.13|2901.47|2893.77|2901.47|2893.77|2900.48|2892.78|36
1644675910000|2022-02-12 14:25:10|2901.64|2893.94|2903.28|2895.58|2903.74|2896.04|2901.64|2893.94|37
1644675920000|2022-02-12 14:25:20|2903.31|2895.61|2904.1|2896.4|2904.29|2896.59|2903.23|2895.53|36
1644675930000|2022-02-12 14:25:30|2904.14|2896.44|2903.48|2895.78|2904.19|2896.49|2903.44|2895.74|37
1644675940000|2022-02-12 14:25:40|2903.33|2895.63|2903.14|2895.44|2903.33|2895.63|2902.94|2895.24|38
1644675950000|2022-02-12 14:25:50|2903.2|2895.5|2902.37|2894.67|2903.29|2895.59|2902.08|2894.38|37
1644675960000|2022-02-12 14:26:00|2902.24|2894.54|2903.02|2895.32|2903.11|2895.41|2901.72|2894.02|28
1644675970000|2022-02-12 14:26:10|2903.03|2895.33|2903.34|2895.64|2903.5|2895.8|2902.73|2895.03|37
1644675980000|2022-02-12 14:26:20|2903.27|2895.57|2903.49|2895.79|2903.65|2895.95|2903.23|2895.53|32
1644675990000|2022-02-12 14:26:30|2903.47|2895.77|2903.37|2895.67|2903.47|2895.77|2902.06|2894.36|38
1644676000000|2022-02-12 14:26:40|2903.41|2895.71|2903.08|2895.38|2903.41|2895.71|2902.8|2895.1|34
1644676010000|2022-02-12 14:26:50|2903.07|2895.37|2903.41|2895.71|2903.53|2895.83|2903.07|2895.37|31
1644676020000|2022-02-12 14:27:00|2903.4|2895.7|2904.46|2896.76|2904.46|2896.76|2903.4|2895.7|31
1644676030000|2022-02-12 14:27:10|2904.47|2896.77|2905.26|2897.56|2905.26|2897.56|2904.42|2896.72|35
1644676040000|2022-02-12 14:27:20|2905.24|2897.54|2903.81|2896.11|2907.32|2899.62|2903.81|2896.11|40
1644676050000|2022-02-12 14:27:30|2903.7|2896|2902.25|2894.55|2903.7|2896|2901.63|2893.93|38
1644676060000|2022-02-12 14:27:40|2902.32|2894.62|2902.32|2894.62|2902.58|2894.88|2902.28|2894.58|30
1644676070000|2022-02-12 14:27:50|2902.34|2894.64|2902.46|2894.76|2902.48|2894.78|2902.27|2894.57|30
1644676080000|2022-02-12 14:28:00|2902.47|2894.77|2902.5|2894.8|2903.04|2895.34|2902.44|2894.74|37
1644676090000|2022-02-12 14:28:10|2902.48|2894.78|2901.78|2894.08|2902.48|2894.78|2901.7|2894|34
1644676100000|2022-02-12 14:28:20|2901.85|2894.15|2901.66|2893.96|2901.85|2894.15|2901.05|2893.35|37
1644676110000|2022-02-12 14:28:30|2901.67|2893.97|2901.17|2893.47|2901.68|2893.98|2901.17|2893.47|23
1644676120000|2022-02-12 14:28:40|2901.22|2893.52|2900.49|2892.79|2901.22|2893.52|2900.34|2892.64|33
1644676130000|2022-02-12 14:28:50|2900.39|2892.69|2899.7|2892|2900.52|2892.82|2899.62|2891.92|32
1644676140000|2022-02-12 14:29:00|2899.75|2892.05|2897.69|2889.99|2899.75|2892.05|2897.65|2889.95|35
1644676150000|2022-02-12 14:29:10|2897.71|2890.01|2895.62|2887.92|2897.72|2890.02|2895.08|2887.38|38
1644676160000|2022-02-12 14:29:20|2895.8|2888.1|2894.54|2886.84|2895.8|2888.1|2894.43|2886.73|40
1644676170000|2022-02-12 14:29:30|2894.51|2886.81|2893.74|2886.04|2894.74|2887.04|2893.25|2885.55|36
1644676180000|2022-02-12 14:29:40|2893.79|2886.09|2893.62|2885.92|2893.86|2886.16|2893.47|2885.77|39
1644676190000|2022-02-12 14:29:50|2893.66|2885.96|2893.85|2886.15|2893.99|2886.29|2893.64|2885.94|36
1644676200000|2022-02-12 14:30:00|2893.88|2886.18|2893.54|2885.84|2893.88|2886.18|2893.44|2885.74|37
1644676210000|2022-02-12 14:30:10|2893.55|2885.85|2895.9|2888.2|2895.92|2888.22|2893.51|2885.81|37
1644676220000|2022-02-12 14:30:20|2895.8|2888.1|2895.84|2888.14|2896.88|2889.18|2895.8|2888.1|39
1644676230000|2022-02-12 14:30:30|2896.01|2888.31|2896.06|2888.36|2896.39|2888.69|2895.52|2887.82|36
1644676240000|2022-02-12 14:30:40|2896.14|2888.44|2896.14|2888.44|2896.45|2888.75|2896.14|2888.44|32
1644676250000|2022-02-12 14:30:50|2896.1|2888.4|2895.99|2888.29|2896.2|2888.5|2895.74|2888.04|30
1644676260000|2022-02-12 14:31:00|2895.66|2887.96|2894.43|2886.73|2895.66|2887.96|2894.37|2886.67|37
1644676270000|2022-02-12 14:31:10|2894.41|2886.71|2892.7|2885|2894.47|2886.77|2892.66|2884.96|37
1644676280000|2022-02-12 14:31:20|2892.48|2884.78|2892.33|2884.63|2892.56|2884.86|2892.15|2884.45|38
1644676290000|2022-02-12 14:31:30|2892.14|2884.44|2889.83|2882.13|2892.24|2884.54|2889.75|2882.05|33
1644676300000|2022-02-12 14:31:40|2889.58|2881.88|2890.95|2883.25|2892.13|2884.43|2889.58|2881.88|39
1644676310000|2022-02-12 14:31:50|2891.28|2883.58|2890.5|2882.8|2891.28|2883.58|2890.03|2882.33|40
1644676320000|2022-02-12 14:32:00|2890.62|2882.92|2887.35|2879.65|2890.93|2883.23|2887.35|2879.65|39
1644676330000|2022-02-12 14:32:10|2887.41|2879.71|2886.89|2879.19|2887.41|2879.71|2886.09|2878.39|38
1644676340000|2022-02-12 14:32:20|2886.95|2879.25|2888.32|2880.62|2888.39|2880.69|2886.95|2879.25|38
1644676350000|2022-02-12 14:32:30|2888.37|2880.67|2889.63|2881.93|2889.63|2881.93|2888.37|2880.67|33
1644676360000|2022-02-12 14:32:40|2889.65|2881.95|2890.44|2882.74|2890.5|2882.8|2889.62|2881.92|35
1644676370000|2022-02-12 14:32:50|2890.45|2882.75|2892.26|2884.56|2892.35|2884.65|2890.45|2882.75|36
1644676380000|2022-02-12 14:33:00|2892.3|2884.6|2894.45|2886.75|2895.04|2887.34|2892.3|2884.6|36
1644676390000|2022-02-12 14:33:10|2894.42|2886.72|2894.11|2886.41|2894.59|2886.89|2893.42|2885.72|39
1644676400000|2022-02-12 14:33:20|2894.16|2886.46|2895.53|2887.83|2895.64|2887.94|2894.13|2886.43|36
1644676410000|2022-02-12 14:33:30|2895.46|2887.76|2895.46|2887.76|2896.31|2888.61|2895.42|2887.72|39
1644676420000|2022-02-12 14:33:40|2895.4|2887.7|2895.92|2888.22|2895.99|2888.29|2895.4|2887.7|35
1644676430000|2022-02-12 14:33:50|2895.89|2888.19|2894.78|2887.08|2895.95|2888.25|2894.01|2886.31|36
1644676440000|2022-02-12 14:34:00|2894.74|2887.04|2894.14|2886.44|2894.99|2887.29|2893.73|2886.03|33
1644676450000|2022-02-12 14:34:10|2894.28|2886.58|2894.31|2886.61|2894.41|2886.71|2894.02|2886.32|36
1644676460000|2022-02-12 14:34:20|2894.33|2886.63|2893.25|2885.55|2894.37|2886.67|2892.82|2885.12|35
1644676470000|2022-02-12 14:34:30|2893.23|2885.53|2893.4|2885.7|2893.46|2885.76|2893.23|2885.53|35
1644676480000|2022-02-12 14:34:40|2893.34|2885.64|2893.86|2886.16|2893.94|2886.24|2893.31|2885.61|30
1644676490000|2022-02-12 14:34:50|2893.95|2886.25|2893.58|2885.88|2894.16|2886.46|2893.35|2885.65|33
1644676500000|2022-02-12 14:35:00|2893.62|2885.92|2891.78|2884.08|2893.65|2885.95|2891.77|2884.07|32
1644676510000|2022-02-12 14:35:10|2891.65|2883.95|2890.05|2882.35|2891.65|2883.95|2890.05|2882.35|37
1644676520000|2022-02-12 14:35:20|2889.95|2882.25|2890.02|2882.32|2890.09|2882.39|2889|2881.3|38
1644676530000|2022-02-12 14:35:30|2890|2882.3|2889.49|2881.79|2890.16|2882.46|2889.41|2881.71|36
1644676540000|2022-02-12 14:35:40|2889.5|2881.8|2889.41|2881.71|2889.5|2881.8|2889.29|2881.59|31
1644676550000|2022-02-12 14:35:50|2889.28|2881.58|2889.47|2881.77|2889.72|2882.02|2889.08|2881.38|30
1644676560000|2022-02-12 14:36:00|2889.46|2881.76|2888.55|2880.85|2889.46|2881.76|2888.47|2880.77|34
1644676570000|2022-02-12 14:36:10|2888.54|2880.84|2888.71|2881.01|2888.91|2881.21|2888.45|2880.75|37
1644676580000|2022-02-12 14:36:20|2888.68|2880.98|2890.35|2882.65|2890.44|2882.74|2888.31|2880.61|36
1644676590000|2022-02-12 14:36:30|2890.36|2882.66|2889.76|2882.06|2891.07|2883.37|2889.73|2882.03|34
1644676600000|2022-02-12 14:36:40|2889.81|2882.11|2889.79|2882.09|2889.83|2882.13|2889.03|2881.33|37
1644676610000|2022-02-12 14:36:50|2889.78|2882.08|2888.44|2880.74|2889.78|2882.08|2888.41|2880.71|33
1644676620000|2022-02-12 14:37:00|2888.5|2880.8|2888.19|2880.49|2888.53|2880.83|2887.94|2880.24|36
1644676630000|2022-02-12 14:37:10|2888.24|2880.54|2887.55|2879.85|2888.24|2880.54|2887.27|2879.57|37
1644676640000|2022-02-12 14:37:20|2887.58|2879.88|2887.31|2879.61|2887.58|2879.88|2887.22|2879.52|35
1644676650000|2022-02-12 14:37:30|2887.42|2879.72|2879.17|2871.47|2887.42|2879.72|2879.17|2871.47|40
1644676660000|2022-02-12 14:37:40|2878.98|2871.28|2876.65|2868.95|2879.86|2872.16|2876.12|2868.42|38
1644676670000|2022-02-12 14:37:50|2876.42|2868.72|2880.04|2872.34|2880.04|2872.34|2876.42|2868.72|38
1644676680000|2022-02-12 14:38:00|2880.25|2872.55|2880.83|2873.13|2880.98|2873.28|2879.62|2871.92|37
1644676690000|2022-02-12 14:38:10|2880.96|2873.26|2880.5|2872.8|2881.58|2873.88|2880.5|2872.8|37
1644676700000|2022-02-12 14:38:20|2880.26|2872.56|2877.43|2869.73|2880.26|2872.56|2877.43|2869.73|39
1644676710000|2022-02-12 14:38:30|2876.6|2868.9|2874|2866.3|2876.6|2868.9|2872.79|2865.09|38
1644676720000|2022-02-12 14:38:40|2874.16|2866.46|2870.05|2862.35|2874.23|2866.53|2866.69|2858.99|39
1644676730000|2022-02-12 14:38:50|2870.27|2862.57|2870.6|2862.9|2871.26|2863.56|2869.76|2862.06|38
1644676740000|2022-02-12 14:39:00|2870.67|2862.97|2872.25|2864.55|2872.32|2864.62|2870.62|2862.92|38
1644676750000|2022-02-12 14:39:10|2872.7|2865|2872.69|2864.99|2874.65|2866.95|2871.98|2864.28|38
1644676760000|2022-02-12 14:39:20|2872.68|2864.98|2870.71|2863.01|2872.82|2865.12|2870.7|2863|39
1644676770000|2022-02-12 14:39:30|2870.8|2863.1|2867.69|2859.99|2870.8|2863.1|2867.66|2859.96|39
1644676780000|2022-02-12 14:39:40|2867.8|2860.1|2866.27|2858.57|2868.13|2860.43|2866.25|2858.55|39
1644676790000|2022-02-12 14:39:50|2866.25|2858.55|2867.74|2860.04|2867.74|2860.04|2865.04|2857.34|39
1644676800000|2022-02-12 14:40:00|2867.43|2859.73|2870.06|2862.36|2870.28|2862.58|2867.43|2859.73|39
1644676810000|2022-02-12 14:40:10|2870.02|2862.32|2872.66|2864.96|2872.66|2864.96|2870.02|2862.32|39
1644676820000|2022-02-12 14:40:20|2872.64|2864.94|2874.6|2866.9|2875.14|2867.44|2872.64|2864.94|36
1644676830000|2022-02-12 14:40:30|2874.56|2866.86|2872.38|2864.68|2874.56|2866.86|2872.38|2864.68|37
1644676840000|2022-02-12 14:40:40|2872.4|2864.7|2869.3|2861.6|2872.42|2864.72|2869.18|2861.48|36
1644676850000|2022-02-12 14:40:50|2869.4|2861.7|2867.55|2859.85|2869.56|2861.86|2867.53|2859.83|37
1644676860000|2022-02-12 14:41:00|2867.58|2859.88|2864.77|2857.07|2867.58|2859.88|2863.84|2856.14|40
1644676870000|2022-02-12 14:41:10|2864.89|2857.19|2865.33|2857.63|2868.31|2860.61|2864.89|2857.19|37
1644676880000|2022-02-12 14:41:20|2865.26|2857.56|2865.23|2857.53|2865.26|2857.56|2863.58|2855.88|39
1644676890000|2022-02-12 14:41:30|2865.18|2857.48|2869.67|2861.97|2869.67|2861.97|2864.9|2857.2|37
1644676900000|2022-02-12 14:41:40|2869.65|2861.95|2869.78|2862.08|2870.7|2863|2869.47|2861.77|39
1644676910000|2022-02-12 14:41:50|2869.82|2862.12|2871.56|2863.86|2871.64|2863.94|2869.77|2862.07|34
1644676920000|2022-02-12 14:42:00|2871.69|2863.99|2870.89|2863.19|2872.13|2864.43|2870.77|2863.07|37
1644676930000|2022-02-12 14:42:10|2870.97|2863.27|2869.42|2861.72|2870.97|2863.27|2868.64|2860.94|37
1644676940000|2022-02-12 14:42:20|2869.31|2861.61|2870.5|2862.8|2870.59|2862.89|2868.78|2861.08|39
1644676950000|2022-02-12 14:42:30|2870.56|2862.86|2872.53|2864.83|2872.79|2865.09|2870.52|2862.82|38
1644676960000|2022-02-12 14:42:40|2872.72|2865.02|2872.44|2864.74|2872.8|2865.1|2872.25|2864.55|37
1644676970000|2022-02-12 14:42:50|2872.28|2864.58|2870.13|2862.43|2872.28|2864.58|2869.46|2861.76|39
1644676980000|2022-02-12 14:43:00|2870.15|2862.45|2870.62|2862.92|2870.86|2863.16|2869.87|2862.17|38
1644676990000|2022-02-12 14:43:10|2870.59|2862.89|2874.89|2867.19|2874.94|2867.24|2870.55|2862.85|37
1644677000000|2022-02-12 14:43:20|2874.85|2867.15|2881.18|2873.48|2881.22|2873.52|2874.82|2867.12|38
1644677010000|2022-02-12 14:43:30|2881.21|2873.51|2877.92|2870.22|2881.21|2873.51|2877.42|2869.72|39
1644677020000|2022-02-12 14:43:40|2877.88|2870.18|2879.41|2871.71|2879.72|2872.02|2877.51|2869.81|34
1644677030000|2022-02-12 14:43:50|2879.44|2871.74|2881.66|2873.96|2882.3|2874.6|2879.44|2871.74|34
1644677040000|2022-02-12 14:44:00|2881.1|2873.4|2882.63|2874.93|2882.92|2875.22|2880.45|2872.75|39
1644677050000|2022-02-12 14:44:10|2882.54|2874.84|2881.1|2873.4|2882.81|2875.11|2880.89|2873.19|40
1644677060000|2022-02-12 14:44:20|2881.05|2873.35|2882.55|2874.85|2882.55|2874.85|2881.02|2873.32|33
1644677070000|2022-02-12 14:44:30|2882.56|2874.86|2882.45|2874.75|2883.5|2875.8|2882.4|2874.7|37
1644677080000|2022-02-12 14:44:40|2882.47|2874.77|2884.44|2876.74|2884.44|2876.74|2882.47|2874.77|35
1644677090000|2022-02-12 14:44:50|2884.45|2876.75|2882.95|2875.25|2884.91|2877.21|2882.77|2875.07|37
1644677100000|2022-02-12 14:45:00|2882.96|2875.26|2879.8|2872.1|2883.05|2875.35|2879.65|2871.95|40
1644677110000|2022-02-12 14:45:10|2879.84|2872.14|2881.69|2873.99|2882.09|2874.39|2879.63|2871.93|35
1644677120000|2022-02-12 14:45:20|2881.7|2874|2880.41|2872.71|2881.7|2874|2880.33|2872.63|34
1644677130000|2022-02-12 14:45:30|2880.45|2872.75|2879.82|2872.12|2880.56|2872.86|2879.63|2871.93|36
1644677140000|2022-02-12 14:45:40|2879.85|2872.15|2879.73|2872.03|2879.98|2872.28|2879.54|2871.84|33
1644677150000|2022-02-12 14:45:50|2879.69|2871.99|2878.46|2870.76|2879.69|2871.99|2878.16|2870.46|30
1644677160000|2022-02-12 14:46:00|2878.45|2870.75|2877.8|2870.1|2878.45|2870.75|2877.57|2869.87|33
1644677170000|2022-02-12 14:46:10|2877.81|2870.11|2876.45|2868.75|2877.81|2870.11|2876.34|2868.64|37
1644677180000|2022-02-12 14:46:20|2876.46|2868.76|2881.85|2874.15|2881.87|2874.17|2876.2|2868.5|39
1644677190000|2022-02-12 14:46:30|2881.46|2873.76|2882.51|2874.81|2882.87|2875.17|2881.28|2873.58|39
1644677200000|2022-02-12 14:46:40|2882.49|2874.79|2883.69|2875.99|2883.9|2876.2|2882.48|2874.78|34
1644677210000|2022-02-12 14:46:50|2883.65|2875.95|2884.66|2876.96|2884.74|2877.04|2883.48|2875.78|38
1644677220000|2022-02-12 14:47:00|2884.77|2877.07|2882.23|2874.53|2884.87|2877.17|2881.93|2874.23|36
1644677230000|2022-02-12 14:47:10|2882.28|2874.58|2880.8|2873.1|2882.28|2874.58|2879.58|2871.88|39
1644677240000|2022-02-12 14:47:20|2880.91|2873.21|2880.56|2872.86|2882.33|2874.63|2880.07|2872.37|38
1644677250000|2022-02-12 14:47:30|2880.35|2872.65|2878.87|2871.17|2880.35|2872.65|2878.72|2871.02|37
1644677260000|2022-02-12 14:47:40|2878.77|2871.07|2879.5|2871.8|2879.5|2871.8|2878.22|2870.52|34
1644677270000|2022-02-12 14:47:50|2879.48|2871.78|2881.09|2873.39|2881.09|2873.39|2879.45|2871.75|31
1644677280000|2022-02-12 14:48:00|2880.96|2873.26|2879.33|2871.63|2880.96|2873.26|2879.11|2871.41|38
1644677290000|2022-02-12 14:48:10|2879.45|2871.75|2878.52|2870.82|2879.45|2871.75|2878.44|2870.74|33
1644677300000|2022-02-12 14:48:20|2878.5|2870.8|2879.04|2871.34|2879.06|2871.36|2878.13|2870.43|31
1644677310000|2022-02-12 14:48:30|2878.92|2871.22|2878.9|2871.2|2879|2871.3|2878.24|2870.54|37
1644677320000|2022-02-12 14:48:40|2878.83|2871.13|2879.93|2872.23|2880.26|2872.56|2878.83|2871.13|36
1644677330000|2022-02-12 14:48:50|2879.89|2872.19|2879.12|2871.42|2879.89|2872.19|2879.12|2871.42|33
1644677340000|2022-02-12 14:49:00|2879.14|2871.44|2879.27|2871.57|2879.48|2871.78|2878.56|2870.86|33
1644677350000|2022-02-12 14:49:10|2878.93|2871.23|2877.46|2869.76|2878.93|2871.23|2877.37|2869.67|38
1644677360000|2022-02-12 14:49:20|2877.63|2869.93|2876.26|2868.56|2877.87|2870.17|2876.26|2868.56|33
1644677370000|2022-02-12 14:49:30|2876.11|2868.41|2875.96|2868.26|2876.11|2868.41|2875.23|2867.53|38
1644677380000|2022-02-12 14:49:40|2876.1|2868.4|2876.67|2868.97|2876.67|2868.97|2876.1|2868.4|28
1644677390000|2022-02-12 14:49:50|2876.63|2868.93|2876.05|2868.35|2876.76|2869.06|2876.05|2868.35|30
1644677400000|2022-02-12 14:50:00|2876.07|2868.37|2876.18|2868.48|2876.18|2868.48|2875.86|2868.16|34
1644677410000|2022-02-12 14:50:10|2876.2|2868.5|2875.66|2867.96|2876.37|2868.67|2875.48|2867.78|36
1644677420000|2022-02-12 14:50:20|2875.55|2867.85|2875.58|2867.88|2875.8|2868.1|2875.46|2867.76|36
1644677430000|2022-02-12 14:50:30|2875.63|2867.93|2873.54|2865.84|2875.67|2867.97|2873.54|2865.84|39
1644677440000|2022-02-12 14:50:40|2873.75|2866.05|2874.18|2866.48|2874.37|2866.67|2873.54|2865.84|33
1644677450000|2022-02-12 14:50:50|2874.22|2866.52|2876.39|2868.69|2876.45|2868.75|2874.22|2866.52|37
1644677460000|2022-02-12 14:51:00|2876.41|2868.71|2877.23|2869.53|2877.7|2870|2876.39|2868.69|33
1644677470000|2022-02-12 14:51:10|2877.24|2869.54|2878.6|2870.9|2878.6|2870.9|2877.23|2869.53|38
1644677480000|2022-02-12 14:51:20|2878.55|2870.85|2880.22|2872.52|2880.25|2872.55|2878.55|2870.85|37
1644677490000|2022-02-12 14:51:30|2880.21|2872.51|2881.46|2873.76|2881.48|2873.78|2880.19|2872.49|35
1644677500000|2022-02-12 14:51:40|2881.29|2873.59|2879.21|2871.51|2881.29|2873.59|2879.21|2871.51|36
1644677510000|2022-02-12 14:51:50|2879.11|2871.41|2878.3|2870.6|2879.16|2871.46|2877.22|2869.52|36
1644677520000|2022-02-12 14:52:00|2878.43|2870.73|2879.37|2871.67|2879.67|2871.97|2878.31|2870.61|37
1644677530000|2022-02-12 14:52:10|2879.34|2871.64|2879.78|2872.08|2879.83|2872.13|2879.21|2871.51|31
1644677540000|2022-02-12 14:52:20|2879.76|2872.06|2878.82|2871.12|2879.78|2872.08|2878.82|2871.12|31
1644677550000|2022-02-12 14:52:30|2878.52|2870.82|2877.16|2869.46|2878.52|2870.82|2876.36|2868.66|31
1644677560000|2022-02-12 14:52:40|2877.18|2869.48|2877.04|2869.34|2877.2|2869.5|2877.04|2869.34|32
1644677570000|2022-02-12 14:52:50|2877.01|2869.31|2876.4|2868.7|2877.2|2869.5|2876.4|2868.7|30
1644677580000|2022-02-12 14:53:00|2876.38|2868.68|2875.25|2867.55|2876.38|2868.68|2875.07|2867.37|30
1644677590000|2022-02-12 14:53:10|2875.26|2867.56|2876.72|2869.02|2876.83|2869.13|2875.26|2867.56|32
1644677600000|2022-02-12 14:53:20|2876.73|2869.03|2877.13|2869.43|2877.22|2869.52|2876.55|2868.85|33
1644677610000|2022-02-12 14:53:30|2877.44|2869.74|2877.94|2870.24|2877.94|2870.24|2877.34|2869.64|23
1644677620000|2022-02-12 14:53:40|2877.88|2870.18|2880.02|2872.32|2880.02|2872.32|2877.84|2870.14|34
1644677630000|2022-02-12 14:53:50|2880.01|2872.31|2881.94|2874.24|2882.03|2874.33|2879.81|2872.11|35
1644677640000|2022-02-12 14:54:00|2881.98|2874.28|2888.09|2880.39|2888.09|2880.39|2881.98|2874.28|38
1644677650000|2022-02-12 14:54:10|2888.22|2880.52|2887.25|2879.55|2888.72|2881.02|2887.25|2879.55|39
1644677660000|2022-02-12 14:54:20|2887.02|2879.32|2885.56|2877.86|2887.05|2879.35|2885.39|2877.69|34
1644677670000|2022-02-12 14:54:30|2885.38|2877.68|2883.81|2876.11|2885.38|2877.68|2883.79|2876.09|39
1644677680000|2022-02-12 14:54:40|2883.88|2876.18|2884.47|2876.77|2884.66|2876.96|2883.82|2876.12|38
1644677690000|2022-02-12 14:54:50|2884.56|2876.86|2885.29|2877.59|2885.48|2877.78|2884.56|2876.86|38
1644677700000|2022-02-12 14:55:00|2885.38|2877.68|2887.15|2879.45|2887.59|2879.89|2885.38|2877.68|38
1644677710000|2022-02-12 14:55:10|2887.19|2879.49|2889.12|2881.42|2889.12|2881.42|2887.19|2879.49|37
1644677720000|2022-02-12 14:55:20|2889.02|2881.32|2887.46|2879.76|2889.3|2881.6|2887.4|2879.7|38
1644677730000|2022-02-12 14:55:30|2887.37|2879.67|2892.03|2884.33|2892.03|2884.33|2887.37|2879.67|37
1644677740000|2022-02-12 14:55:40|2892.1|2884.4|2893.38|2885.68|2895.17|2887.47|2892.1|2884.4|39
1644677750000|2022-02-12 14:55:50|2893.41|2885.71|2895.74|2888.04|2895.74|2888.04|2893.41|2885.71|37
1644677760000|2022-02-12 14:56:00|2895.83|2888.13|2898.83|2891.13|2898.83|2891.13|2895.79|2888.09|38
1644677770000|2022-02-12 14:56:10|2898.78|2891.08|2896.1|2888.4|2898.89|2891.19|2895.26|2887.56|38
1644677780000|2022-02-12 14:56:20|2896.34|2888.64|2893.71|2886.01|2896.55|2888.85|2893.43|2885.73|38
1644677790000|2022-02-12 14:56:30|2893.69|2885.99|2894.74|2887.04|2896.01|2888.31|2893.69|2885.99|39
1644677800000|2022-02-12 14:56:40|2894.82|2887.12|2894.69|2886.99|2895.12|2887.42|2894.38|2886.68|35
1644677810000|2022-02-12 14:56:50|2894.71|2887.01|2894.81|2887.11|2895.04|2887.34|2894.59|2886.89|33
1644677820000|2022-02-12 14:57:00|2894.88|2887.18|2896.31|2888.61|2896.31|2888.61|2894.21|2886.51|38
1644677830000|2022-02-12 14:57:10|2896.32|2888.62|2897.87|2890.17|2898.18|2890.48|2896.25|2888.55|38
1644677840000|2022-02-12 14:57:20|2897.93|2890.23|2898.45|2890.75|2898.45|2890.75|2897.48|2889.78|34
1644677850000|2022-02-12 14:57:30|2898.38|2890.68|2897.29|2889.59|2898.44|2890.74|2897.27|2889.57|34
1644677860000|2022-02-12 14:57:40|2897.24|2889.54|2896.62|2888.92|2897.71|2890.01|2896.58|2888.88|38
1644677870000|2022-02-12 14:57:50|2896.61|2888.91|2899.62|2891.92|2899.62|2891.92|2896.44|2888.74|36
1644677880000|2022-02-12 14:58:00|2899.59|2891.89|2899.29|2891.59|2900.22|2892.52|2899.26|2891.56|38
1644677890000|2022-02-12 14:58:10|2899.28|2891.58|2899.18|2891.48|2899.29|2891.59|2898.81|2891.11|37
1644677900000|2022-02-12 14:58:20|2899.57|2891.87|2899.19|2891.49|2899.8|2892.1|2899.19|2891.49|36
1644677910000|2022-02-12 14:58:30|2898.98|2891.28|2899.85|2892.15|2899.89|2892.19|2898.66|2890.96|36
1644677920000|2022-02-12 14:58:40|2899.79|2892.09|2900.95|2893.25|2900.95|2893.25|2899.67|2891.97|34
1644677930000|2022-02-12 14:58:50|2900.94|2893.24|2900.42|2892.72|2901.22|2893.52|2899.96|2892.26|37
1644677940000|2022-02-12 14:59:00|2900.58|2892.88|2900.79|2893.09|2901.04|2893.34|2900.35|2892.65|35
1644677950000|2022-02-12 14:59:10|2900.83|2893.13|2902.42|2894.72|2902.42|2894.72|2900.83|2893.13|36
1644677960000|2022-02-12 14:59:20|2902.45|2894.75|2901.28|2893.58|2903.42|2895.72|2900.97|2893.27|37
1644677970000|2022-02-12 14:59:30|2901.26|2893.56|2901.64|2893.94|2901.72|2894.02|2901.21|2893.51|33
1644677980000|2022-02-12 14:59:40|2901.59|2893.89|2899.38|2891.68|2901.59|2893.89|2899.35|2891.65|35
1644677990000|2022-02-12 14:59:50|2899.35|2891.65|2901.11|2893.41|2901.12|2893.42|2899.32|2891.62|37
1644678000000|2022-02-12 15:00:00|2901.1|2893.4|2902.22|2894.52|2902.4|2894.7|2901.01|2893.31|32
1644678010000|2022-02-12 15:00:10|2902.23|2894.53|2902.97|2895.27|2903.35|2895.65|2901.97|2894.27|40
1644678020000|2022-02-12 15:00:20|2902.96|2895.26|2902.45|2894.75|2902.96|2895.26|2902.19|2894.49|36
1644678030000|2022-02-12 15:00:30|2902.46|2894.76|2903.42|2895.72|2903.5|2895.8|2902.46|2894.76|36
1644678040000|2022-02-12 15:00:40|2903.36|2895.66|2903.86|2896.16|2903.86|2896.16|2903.07|2895.37|38
1644678050000|2022-02-12 15:00:50|2903.92|2896.22|2904.11|2896.41|2904.11|2896.41|2903.16|2895.46|37
1644678060000|2022-02-12 15:01:00|2904|2896.3|2902.87|2895.17|2904.1|2896.4|2902.87|2895.17|34
1644678070000|2022-02-12 15:01:10|2902.86|2895.16|2901.47|2893.77|2903.16|2895.46|2901.47|2893.77|36
1644678080000|2022-02-12 15:01:20|2901.3|2893.6|2898.6|2890.9|2901.3|2893.6|2898.6|2890.9|36
1644678090000|2022-02-12 15:01:30|2898.54|2890.84|2899.81|2892.11|2900.27|2892.57|2898.47|2890.77|39
1644678100000|2022-02-12 15:01:40|2899.46|2891.76|2899.75|2892.05|2899.81|2892.11|2899.03|2891.33|30
1644678110000|2022-02-12 15:01:50|2899.79|2892.09|2900.52|2892.82|2900.83|2893.13|2899.71|2892.01|33
1644678120000|2022-02-12 15:02:00|2900.42|2892.72|2898.96|2891.26|2900.42|2892.72|2898.74|2891.04|35
1644678130000|2022-02-12 15:02:10|2899.04|2891.34|2897.89|2890.19|2899.1|2891.4|2897.88|2890.18|31
1644678140000|2022-02-12 15:02:20|2897.9|2890.2|2896.19|2888.49|2897.97|2890.27|2895.98|2888.28|38
1644678150000|2022-02-12 15:02:30|2896.28|2888.58|2898.51|2890.81|2898.51|2890.81|2895.87|2888.17|36
1644678160000|2022-02-12 15:02:40|2898.57|2890.87|2900|2892.3|2900.32|2892.62|2898.55|2890.85|35
1644678170000|2022-02-12 15:02:50|2899.99|2892.29|2900.59|2892.89|2900.72|2893.02|2899.99|2892.29|29
1644678180000|2022-02-12 15:03:00|2900.58|2892.88|2899.19|2891.49|2900.73|2893.03|2899.16|2891.46|40
1644678190000|2022-02-12 15:03:10|2899.18|2891.48|2899.26|2891.56|2899.32|2891.62|2898.69|2890.99|39
1644678200000|2022-02-12 15:03:20|2899.39|2891.69|2899.33|2891.63|2899.67|2891.97|2899.03|2891.33|34
1644678210000|2022-02-12 15:03:30|2899.38|2891.68|2898.93|2891.23|2899.59|2891.89|2898.87|2891.17|26
1644678220000|2022-02-12 15:03:40|2898.88|2891.18|2897.81|2890.11|2898.88|2891.18|2897.81|2890.11|32
1644678230000|2022-02-12 15:03:50|2897.8|2890.1|2897.8|2890.1|2897.88|2890.18|2897.45|2889.75|28
1644678240000|2022-02-12 15:04:00|2897.82|2890.12|2895.73|2888.03|2897.82|2890.12|2895.73|2888.03|33
1644678250000|2022-02-12 15:04:10|2895.72|2888.02|2894.24|2886.54|2895.81|2888.11|2893.72|2886.02|39
1644678260000|2022-02-12 15:04:20|2894.28|2886.58|2894|2886.3|2894.28|2886.58|2893.58|2885.88|36
1644678270000|2022-02-12 15:04:30|2893.93|2886.23|2893.13|2885.43|2894.22|2886.52|2893.13|2885.43|33
1644678280000|2022-02-12 15:04:40|2893.05|2885.35|2889.47|2881.77|2893.28|2885.58|2889.17|2881.47|37
1644678290000|2022-02-12 15:04:50|2889.39|2881.69|2890.83|2883.13|2891.11|2883.41|2889.24|2881.54|40
1644678300000|2022-02-12 15:05:00|2890.79|2883.09|2894.62|2886.92|2894.62|2886.92|2890.77|2883.07|37
1644678310000|2022-02-12 15:05:10|2894.66|2886.96|2893.33|2885.63|2894.84|2887.14|2893.1|2885.4|40
1644678320000|2022-02-12 15:05:20|2893.34|2885.64|2891.2|2883.5|2893.36|2885.66|2890.91|2883.21|39
1644678330000|2022-02-12 15:05:30|2891.15|2883.45|2890.97|2883.27|2891.86|2884.16|2890.97|2883.27|38
1644678340000|2022-02-12 15:05:40|2891.05|2883.35|2888.03|2880.33|2891.06|2883.36|2888.03|2880.33|37
1644678350000|2022-02-12 15:05:50|2888.04|2880.34|2889.46|2881.76|2889.7|2882|2887.99|2880.29|37
1644678360000|2022-02-12 15:06:00|2889.51|2881.81|2889.81|2882.11|2890.79|2883.09|2889.51|2881.81|35
1644678370000|2022-02-12 15:06:10|2889.31|2881.61|2889.46|2881.76|2889.46|2881.76|2888.23|2880.53|36
1644678380000|2022-02-12 15:06:20|2889.48|2881.78|2888.08|2880.38|2889.48|2881.78|2888.08|2880.38|36
1644678390000|2022-02-12 15:06:30|2888.1|2880.4|2888.11|2880.41|2888.29|2880.59|2888.04|2880.34|27
1644678400000|2022-02-12 15:06:40|2888.12|2880.42|2886.65|2878.95|2888.19|2880.49|2886.65|2878.95|26
1644678410000|2022-02-12 15:06:50|2886.68|2878.98|2886.27|2878.57|2886.82|2879.12|2886.23|2878.53|35
1644678420000|2022-02-12 15:07:00|2885.79|2878.09|2885.84|2878.14|2885.84|2878.14|2885.32|2877.62|34
1644678430000|2022-02-12 15:07:10|2885.87|2878.17|2885.03|2877.33|2885.87|2878.17|2884.95|2877.25|32
1644678440000|2022-02-12 15:07:20|2885.12|2877.42|2884.81|2877.11|2885.17|2877.47|2884.76|2877.06|30
1644678450000|2022-02-12 15:07:30|2884.97|2877.27|2884.79|2877.09|2884.98|2877.28|2884.53|2876.83|36
1644678460000|2022-02-12 15:07:40|2884.76|2877.06|2884.6|2876.9|2885.17|2877.47|2884.6|2876.9|36
1644678470000|2022-02-12 15:07:50|2884.58|2876.88|2884.32|2876.62|2884.76|2877.06|2884.32|2876.62|29
1644678480000|2022-02-12 15:08:00|2884.27|2876.57|2884.44|2876.74|2884.48|2876.78|2884.23|2876.53|31
1644678490000|2022-02-12 15:08:10|2884.49|2876.79|2885.47|2877.77|2885.47|2877.77|2884.14|2876.44|33
1644678500000|2022-02-12 15:08:20|2885.45|2877.75|2887.63|2879.93|2887.63|2879.93|2885.45|2877.75|31
1644678510000|2022-02-12 15:08:30|2887.91|2880.21|2886.46|2878.76|2888.35|2880.65|2886.46|2878.76|35
1644678520000|2022-02-12 15:08:40|2886.37|2878.67|2885.03|2877.33|2886.48|2878.78|2884.94|2877.24|31
1644678530000|2022-02-12 15:08:50|2884.86|2877.16|2885.14|2877.44|2885.14|2877.44|2884.4|2876.7|38
1644678540000|2022-02-12 15:09:00|2885.31|2877.61|2886.01|2878.31|2886.09|2878.39|2885.24|2877.54|31
1644678550000|2022-02-12 15:09:10|2886.11|2878.41|2885.04|2877.34|2886.11|2878.41|2884.52|2876.82|35
1644678560000|2022-02-12 15:09:20|2885.03|2877.33|2881.63|2873.93|2885.3|2877.6|2881.63|2873.93|33
1644678570000|2022-02-12 15:09:30|2881.47|2873.77|2881.41|2873.71|2881.47|2873.77|2879.81|2872.11|36
1644678580000|2022-02-12 15:09:40|2881.54|2873.84|2881.36|2873.66|2882.04|2874.34|2881.31|2873.61|34
1644678590000|2022-02-12 15:09:50|2881.55|2873.85|2881.36|2873.66|2881.57|2873.87|2881.08|2873.38|31
1644678600000|2022-02-12 15:10:00|2881.35|2873.65|2881.32|2873.62|2881.42|2873.72|2881.05|2873.35|32
1644678610000|2022-02-12 15:10:10|2881.33|2873.63|2881.72|2874.02|2882.67|2874.97|2881.33|2873.63|37
1644678620000|2022-02-12 15:10:20|2881.71|2874.01|2882.17|2874.47|2882.22|2874.52|2881.71|2874.01|31
1644678630000|2022-02-12 15:10:30|2882.13|2874.43|2880.97|2873.27|2882.3|2874.6|2880.96|2873.26|35
1644678640000|2022-02-12 15:10:40|2881.03|2873.33|2880.91|2873.21|2881.06|2873.36|2880.91|2873.21|15
1644678650000|2022-02-12 15:10:50|2880.9|2873.2|2880.99|2873.29|2881.25|2873.55|2880.83|2873.13|28
1644678660000|2022-02-12 15:11:00|2880.98|2873.28|2879.86|2872.16|2881.11|2873.41|2879.86|2872.16|34
1644678670000|2022-02-12 15:11:10|2880.06|2872.36|2880.05|2872.35|2880.32|2872.62|2879.84|2872.14|36
1644678680000|2022-02-12 15:11:20|2880.1|2872.4|2880.71|2873.01|2880.71|2873.01|2879.86|2872.16|35
1644678690000|2022-02-12 15:11:30|2880.74|2873.04|2883.36|2875.66|2883.36|2875.66|2880.69|2872.99|37
1644678700000|2022-02-12 15:11:40|2883.41|2875.71|2883.56|2875.86|2883.56|2875.86|2882.9|2875.2|34
1644678710000|2022-02-12 15:11:50|2883.58|2875.88|2883.06|2875.36|2883.73|2876.03|2883.03|2875.33|38
1644678720000|2022-02-12 15:12:00|2883.07|2875.37|2883.29|2875.59|2883.45|2875.75|2883.03|2875.33|30
1644678730000|2022-02-12 15:12:10|2883.28|2875.58|2884.25|2876.55|2885.11|2877.41|2883.28|2875.58|38
1644678740000|2022-02-12 15:12:20|2884.23|2876.53|2882.74|2875.04|2884.38|2876.68|2882.42|2874.72|37
1644678750000|2022-02-12 15:12:30|2882.71|2875.01|2882.77|2875.07|2882.8|2875.1|2882.48|2874.78|35
1644678760000|2022-02-12 15:12:40|2882.74|2875.04|2883.95|2876.25|2883.95|2876.25|2882.61|2874.91|34
1644678770000|2022-02-12 15:12:50|2884.1|2876.4|2884.79|2877.09|2885.1|2877.4|2883.84|2876.14|29
1644678780000|2022-02-12 15:13:00|2884.78|2877.08|2882.78|2875.08|2884.82|2877.12|2882.78|2875.08|35
1644678790000|2022-02-12 15:13:10|2882.71|2875.01|2881.29|2873.59|2882.81|2875.11|2881.29|2873.59|40
1644678800000|2022-02-12 15:13:20|2881.17|2873.47|2880.58|2872.88|2881.17|2873.47|2879.85|2872.15|35
1644678810000|2022-02-12 15:13:30|2880.59|2872.89|2881.07|2873.37|2881.22|2873.52|2880.57|2872.87|33
1644678820000|2022-02-12 15:13:40|2881.08|2873.38|2881.75|2874.05|2881.93|2874.23|2880.98|2873.28|36
1644678830000|2022-02-12 15:13:50|2881.82|2874.12|2880.39|2872.69|2882.05|2874.35|2880.39|2872.69|35
1644678840000|2022-02-12 15:14:00|2880.43|2872.73|2879.93|2872.23|2880.46|2872.76|2879.82|2872.12|35
1644678850000|2022-02-12 15:14:10|2879.94|2872.24|2879.46|2871.76|2879.97|2872.27|2879.45|2871.75|27
1644678860000|2022-02-12 15:14:20|2879.49|2871.79|2876.62|2868.92|2879.49|2871.79|2876.24|2868.54|37
1644678870000|2022-02-12 15:14:30|2876.76|2869.06|2877|2869.3|2877.05|2869.35|2876.74|2869.04|30
1644678880000|2022-02-12 15:14:40|2876.97|2869.27|2880.06|2872.36|2880.5|2872.8|2876.97|2869.27|38
1644678890000|2022-02-12 15:14:50|2880.1|2872.4|2880.66|2872.96|2880.82|2873.12|2880.06|2872.36|38
1644678900000|2022-02-12 15:15:00|2880.83|2873.13|2881.3|2873.6|2881.32|2873.62|2880.51|2872.81|38
1644678910000|2022-02-12 15:15:10|2881.26|2873.56|2882.41|2874.71|2883.08|2875.38|2881.26|2873.56|35
1644678920000|2022-02-12 15:15:20|2882.4|2874.7|2881.95|2874.25|2882.43|2874.73|2881.64|2873.94|31
1644678930000|2022-02-12 15:15:30|2881.96|2874.26|2881.35|2873.65|2881.96|2874.26|2880.45|2872.75|37
1644678940000|2022-02-12 15:15:40|2881.37|2873.67|2879.7|2872|2881.37|2873.67|2879.61|2871.91|38
1644678950000|2022-02-12 15:15:50|2879.69|2871.99|2878.97|2871.27|2879.69|2871.99|2878.28|2870.58|36
1644678960000|2022-02-12 15:16:00|2879.06|2871.36|2878.21|2870.51|2879.32|2871.62|2878.07|2870.37|39
1644678970000|2022-02-12 15:16:10|2878.15|2870.45|2876.66|2868.96|2878.15|2870.45|2876.12|2868.42|40
1644678980000|2022-02-12 15:16:20|2876.61|2868.91|2874.63|2866.93|2876.68|2868.98|2874.63|2866.93|36
1644678990000|2022-02-12 15:16:30|2874.73|2867.03|2874.03|2866.33|2874.73|2867.03|2873.54|2865.84|37
1644679000000|2022-02-12 15:16:40|2874|2866.3|2871|2863.3|2874|2866.3|2870.31|2862.61|39
1644679010000|2022-02-12 15:16:50|2871.06|2863.36|2873.02|2865.32|2873.45|2865.75|2871.06|2863.36|39
1644679020000|2022-02-12 15:17:00|2873.05|2865.35|2868.12|2860.42|2873.07|2865.37|2868.09|2860.39|37
1644679030000|2022-02-12 15:17:10|2868.08|2860.38|2869.83|2862.13|2869.92|2862.22|2867.83|2860.13|38
1644679040000|2022-02-12 15:17:20|2869.81|2862.11|2867.24|2859.54|2869.82|2862.12|2867.24|2859.54|37
1644679050000|2022-02-12 15:17:30|2867.34|2859.64|2866.26|2858.56|2867.34|2859.64|2866.21|2858.51|36
1644679060000|2022-02-12 15:17:40|2865.83|2858.13|2865.28|2857.58|2865.83|2858.13|2864.4|2856.7|38
1644679070000|2022-02-12 15:17:50|2865.2|2857.5|2864.32|2856.62|2865.24|2857.54|2864.32|2856.62|36
1644679080000|2022-02-12 15:18:00|2864.31|2856.61|2866.37|2858.67|2866.92|2859.22|2864.16|2856.46|39
1644679090000|2022-02-12 15:18:10|2866.36|2858.66|2867.69|2859.99|2867.78|2860.08|2866.36|2858.66|38
1644679100000|2022-02-12 15:18:20|2868.01|2860.31|2869.02|2861.32|2869.02|2861.32|2868.01|2860.31|38
1644679110000|2022-02-12 15:18:30|2868.92|2861.22|2868.89|2861.19|2870.23|2862.53|2868.07|2860.37|34
1644679120000|2022-02-12 15:18:40|2868.87|2861.17|2868.11|2860.41|2869.34|2861.64|2868.08|2860.38|36
1644679130000|2022-02-12 15:18:50|2868.09|2860.39|2866.95|2859.25|2868.22|2860.52|2866.95|2859.25|35
1644679140000|2022-02-12 15:19:00|2866.94|2859.24|2866.95|2859.25|2867.35|2859.65|2866.36|2858.66|37
1644679150000|2022-02-12 15:19:10|2866.92|2859.22|2867.66|2859.96|2868.1|2860.4|2866.85|2859.15|37
1644679160000|2022-02-12 15:19:20|2867.54|2859.84|2870.15|2862.45|2870.15|2862.45|2867.37|2859.67|37
1644679170000|2022-02-12 15:19:30|2870.11|2862.41|2869.7|2862|2870.44|2862.74|2869.57|2861.87|33
1644679180000|2022-02-12 15:19:40|2869.78|2862.08|2868.1|2860.4|2869.8|2862.1|2868.1|2860.4|33
1644679190000|2022-02-12 15:19:50|2868.17|2860.47|2867.97|2860.27|2868.17|2860.47|2867.37|2859.67|34
1644679200000|2022-02-12 15:20:00|2867.94|2860.24|2866.27|2858.57|2868.01|2860.31|2866.03|2858.33|34
1644679210000|2022-02-12 15:20:10|2866.13|2858.43|2866.98|2859.28|2867.43|2859.73|2866|2858.3|38
1644679220000|2022-02-12 15:20:20|2866.93|2859.23|2868.09|2860.39|2868.09|2860.39|2866.52|2858.82|36
1644679230000|2022-02-12 15:20:30|2867.94|2860.24|2869.92|2862.22|2869.98|2862.28|2867.94|2860.24|36
1644679240000|2022-02-12 15:20:40|2869.96|2862.26|2869.7|2862|2869.97|2862.27|2869.7|2862|32
1644679250000|2022-02-12 15:20:50|2869.76|2862.06|2869.65|2861.95|2869.76|2862.06|2869.45|2861.75|32
1644679260000|2022-02-12 15:21:00|2869.66|2861.96|2869.7|2862|2870.45|2862.75|2869.64|2861.94|24
1644679270000|2022-02-12 15:21:10|2869.75|2862.05|2868.87|2861.17|2869.75|2862.05|2867.93|2860.23|39
1644679280000|2022-02-12 15:21:20|2868.84|2861.14|2867.27|2859.57|2869.14|2861.44|2867.27|2859.57|38
1644679290000|2022-02-12 15:21:30|2867.18|2859.48|2866.39|2858.69|2867.26|2859.56|2866.36|2858.66|33
1644679300000|2022-02-12 15:21:40|2866.41|2858.71|2865.96|2858.26|2866.51|2858.81|2865.93|2858.23|32
1644679310000|2022-02-12 15:21:50|2865.93|2858.23|2866.76|2859.06|2866.76|2859.06|2865.9|2858.2|36
1644679320000|2022-02-12 15:22:00|2866.78|2859.08|2866.07|2858.37|2866.95|2859.25|2865.48|2857.78|34
1644679330000|2022-02-12 15:22:10|2866.13|2858.43|2867.83|2860.13|2867.95|2860.25|2866.07|2858.37|29
1644679340000|2022-02-12 15:22:20|2867.85|2860.15|2867.34|2859.64|2868.41|2860.71|2867.24|2859.54|35
1644679350000|2022-02-12 15:22:30|2867.28|2859.58|2867.6|2859.9|2867.6|2859.9|2867.15|2859.45|27
1644679360000|2022-02-12 15:22:40|2867.61|2859.91|2869.48|2861.78|2869.48|2861.78|2867.61|2859.91|36
1644679370000|2022-02-12 15:22:50|2869.5|2861.8|2870.59|2862.89|2870.6|2862.9|2869.5|2861.8|36
1644679380000|2022-02-12 15:23:00|2870.55|2862.85|2869.38|2861.68|2870.55|2862.85|2869.23|2861.53|34
1644679390000|2022-02-12 15:23:10|2869.39|2861.69|2869.86|2862.16|2869.9|2862.2|2869.06|2861.36|33
1644679400000|2022-02-12 15:23:20|2869.92|2862.22|2872.37|2864.67|2872.56|2864.86|2869.85|2862.15|35
1644679410000|2022-02-12 15:23:30|2872.29|2864.59|2873.27|2865.57|2873.27|2865.57|2872.16|2864.46|34
1644679420000|2022-02-12 15:23:40|2874.11|2866.41|2877.64|2869.94|2877.64|2869.94|2874.11|2866.41|38
1644679430000|2022-02-12 15:23:50|2877.61|2869.91|2879.03|2871.33|2879.13|2871.43|2877.56|2869.86|39
1644679440000|2022-02-12 15:24:00|2879.06|2871.36|2881.31|2873.61|2881.31|2873.61|2878.96|2871.26|39
1644679450000|2022-02-12 15:24:10|2881.26|2873.56|2879.7|2872|2881.26|2873.56|2879.37|2871.67|38
1644679460000|2022-02-12 15:24:20|2879.77|2872.07|2880.36|2872.66|2880.36|2872.66|2879.42|2871.72|37
1644679470000|2022-02-12 15:24:30|2880.37|2872.67|2880.43|2872.73|2880.72|2873.02|2879.96|2872.26|34
1644679480000|2022-02-12 15:24:40|2880.53|2872.83|2880.82|2873.12|2881.31|2873.61|2880.53|2872.83|36
1644679490000|2022-02-12 15:24:50|2880.81|2873.11|2881.59|2873.89|2882.04|2874.34|2880.79|2873.09|37
1644679500000|2022-02-12 15:25:00|2881.67|2873.97|2885.83|2878.13|2885.83|2878.13|2881.67|2873.97|39
1644679510000|2022-02-12 15:25:10|2885.82|2878.12|2886.94|2879.24|2886.95|2879.25|2885.65|2877.95|33
1644679520000|2022-02-12 15:25:20|2886.9|2879.2|2886.86|2879.16|2887.05|2879.35|2886.73|2879.03|37
1644679530000|2022-02-12 15:25:30|2886.73|2879.03|2886.38|2878.68|2886.78|2879.08|2886.36|2878.66|35
1644679540000|2022-02-12 15:25:40|2886.47|2878.77|2882.44|2874.74|2886.49|2878.79|2882.44|2874.74|35
1644679550000|2022-02-12 15:25:50|2882.38|2874.68|2881.09|2873.39|2882.38|2874.68|2880.99|2873.29|37
1644679560000|2022-02-12 15:26:00|2880.76|2873.06|2881.73|2874.03|2882.03|2874.33|2880.76|2873.06|34
1644679570000|2022-02-12 15:26:10|2881.65|2873.95|2880.73|2873.03|2881.65|2873.95|2880.62|2872.92|35
1644679580000|2022-02-12 15:26:20|2880.72|2873.02|2880.07|2872.37|2880.72|2873.02|2880.03|2872.33|30
1644679590000|2022-02-12 15:26:30|2880.05|2872.35|2877.74|2870.04|2880.05|2872.35|2877.73|2870.03|30
1644679600000|2022-02-12 15:26:40|2877.78|2870.08|2877.63|2869.93|2878.2|2870.5|2877.45|2869.75|35
1644679610000|2022-02-12 15:26:50|2877.6|2869.9|2876.34|2868.64|2877.6|2869.9|2876.27|2868.57|39
1644679620000|2022-02-12 15:27:00|2876.35|2868.65|2875.72|2868.02|2876.4|2868.7|2875.34|2867.64|33
1644679630000|2022-02-12 15:27:10|2875.69|2867.99|2876.31|2868.61|2876.31|2868.61|2875.64|2867.94|33
1644679640000|2022-02-12 15:27:20|2876.33|2868.63|2877.42|2869.72|2877.55|2869.85|2876.27|2868.57|37
1644679650000|2022-02-12 15:27:30|2877.82|2870.12|2878.99|2871.29|2879.8|2872.1|2877.82|2870.12|37
1644679660000|2022-02-12 15:27:40|2878.84|2871.14|2877.56|2869.86|2878.87|2871.17|2877.56|2869.86|32
1644679670000|2022-02-12 15:27:50|2877.4|2869.7|2877.59|2869.89|2877.83|2870.13|2877.29|2869.59|35
1644679680000|2022-02-12 15:28:00|2877.58|2869.88|2877.39|2869.69|2877.62|2869.92|2877.03|2869.33|33
1644679690000|2022-02-12 15:28:10|2877.42|2869.72|2877.52|2869.82|2877.52|2869.82|2877.34|2869.64|27
1644679700000|2022-02-12 15:28:20|2877.4|2869.7|2879.28|2871.58|2879.31|2871.61|2877.12|2869.42|32
1644679710000|2022-02-12 15:28:30|2879.3|2871.6|2879.37|2871.67|2879.37|2871.67|2879.03|2871.33|34
1644679720000|2022-02-12 15:28:40|2879.38|2871.68|2879.41|2871.71|2879.49|2871.79|2879.18|2871.48|29
1644679730000|2022-02-12 15:28:50|2879.4|2871.7|2879.64|2871.94|2879.72|2872.02|2879.37|2871.67|28
1644679740000|2022-02-12 15:29:00|2879.7|2872|2879.95|2872.25|2880.12|2872.42|2879.6|2871.9|39
1644679750000|2022-02-12 15:29:10|2880.05|2872.35|2881.07|2873.37|2881.07|2873.37|2879.94|2872.24|33
1644679760000|2022-02-12 15:29:20|2880.95|2873.25|2882.33|2874.63|2882.33|2874.63|2880.93|2873.23|35
1644679770000|2022-02-12 15:29:30|2882.25|2874.55|2881.64|2873.94|2882.41|2874.71|2881.25|2873.55|35
1644679780000|2022-02-12 15:29:40|2881.65|2873.95|2882.61|2874.91|2882.61|2874.91|2881.62|2873.92|35
1644679790000|2022-02-12 15:29:50|2882.54|2874.84|2882.46|2874.76|2882.59|2874.89|2882.44|2874.74|29
1644679800000|2022-02-12 15:30:00|2882.45|2874.75|2880.36|2872.66|2882.46|2874.76|2880.34|2872.64|32
1644679810000|2022-02-12 15:30:10|2880.35|2872.65|2879.09|2871.39|2880.37|2872.67|2878.98|2871.28|35
1644679820000|2022-02-12 15:30:20|2879.11|2871.41|2878.67|2870.97|2879.14|2871.44|2878.45|2870.75|33
1644679830000|2022-02-12 15:30:30|2878.57|2870.87|2878.46|2870.76|2878.57|2870.87|2878.41|2870.71|20
1644679840000|2022-02-12 15:30:40|2878.45|2870.75|2877.48|2869.78|2878.45|2870.75|2877.48|2869.78|33
1644679850000|2022-02-12 15:30:50|2877.51|2869.81|2877.25|2869.55|2877.67|2869.97|2877.21|2869.51|32
1644679860000|2022-02-12 15:31:00|2877.27|2869.57|2876.74|2869.04|2877.46|2869.76|2876.31|2868.61|33
1644679870000|2022-02-12 15:31:10|2876.79|2869.09|2875.16|2867.46|2876.79|2869.09|2875.16|2867.46|38
1644679880000|2022-02-12 15:31:20|2875.18|2867.48|2873.48|2865.78|2875.3|2867.6|2873.48|2865.78|27
1644679890000|2022-02-12 15:31:30|2873.11|2865.41|2874.84|2867.14|2875.03|2867.33|2873.11|2865.41|37
1644679900000|2022-02-12 15:31:40|2874.79|2867.09|2873.37|2865.67|2874.84|2867.14|2873.37|2865.67|32
1644679910000|2022-02-12 15:31:50|2873.48|2865.78|2873.17|2865.47|2873.54|2865.84|2873.04|2865.34|37
1644679920000|2022-02-12 15:32:00|2873.21|2865.51|2870.67|2862.97|2873.32|2865.62|2870.67|2862.97|38
1644679930000|2022-02-12 15:32:10|2870.76|2863.06|2870.14|2862.44|2870.76|2863.06|2868.31|2860.61|39
1644679940000|2022-02-12 15:32:20|2870.27|2862.57|2869.62|2861.92|2870.9|2863.2|2869.62|2861.92|36
1644679950000|2022-02-12 15:32:30|2869.63|2861.93|2870.31|2862.61|2870.68|2862.98|2869.55|2861.85|40
1644679960000|2022-02-12 15:32:40|2870.37|2862.67|2870.63|2862.93|2870.63|2862.93|2870.21|2862.51|32
1644679970000|2022-02-12 15:32:50|2870.66|2862.96|2872.36|2864.66|2872.36|2864.66|2870.46|2862.76|33
1644679980000|2022-02-12 15:33:00|2872.43|2864.73|2873|2865.3|2873.13|2865.43|2872.43|2864.73|36
1644679990000|2022-02-12 15:33:10|2873.04|2865.34|2873.21|2865.51|2873.24|2865.54|2872.82|2865.12|32
1644680000000|2022-02-12 15:33:20|2873.15|2865.45|2874.24|2866.54|2874.42|2866.72|2873.14|2865.44|25
1644680010000|2022-02-12 15:33:30|2874.34|2866.64|2875.96|2868.26|2876.01|2868.31|2874.34|2866.64|36
1644680020000|2022-02-12 15:33:40|2876|2868.3|2876.67|2868.97|2876.67|2868.97|2876|2868.3|33
1644680030000|2022-02-12 15:33:50|2876.69|2868.99|2876.56|2868.86|2878.18|2870.48|2876.31|2868.61|39
1644680040000|2022-02-12 15:34:00|2876.61|2868.91|2878.16|2870.46|2878.16|2870.46|2876.55|2868.85|37
1644680050000|2022-02-12 15:34:10|2878.18|2870.48|2878.63|2870.93|2878.63|2870.93|2878.18|2870.48|21
1644680060000|2022-02-12 15:34:20|2878.55|2870.85|2879.06|2871.36|2879.38|2871.68|2878.54|2870.84|33
1644680070000|2022-02-12 15:34:30|2879.01|2871.31|2880.63|2872.93|2880.63|2872.93|2879|2871.3|34
1644680080000|2022-02-12 15:34:40|2880.64|2872.94|2880.07|2872.37|2880.65|2872.95|2880.05|2872.35|27
1644680090000|2022-02-12 15:34:50|2879.98|2872.28|2879.88|2872.18|2880.03|2872.33|2879.85|2872.15|23
1644680100000|2022-02-12 15:35:00|2879.94|2872.24|2879.76|2872.06|2879.94|2872.24|2879.76|2872.06|26
1644680110000|2022-02-12 15:35:10|2879.75|2872.05|2877.96|2870.26|2879.86|2872.16|2877.96|2870.26|32
1644680120000|2022-02-12 15:35:20|2877.98|2870.28|2876.68|2868.98|2878.04|2870.34|2876.44|2868.74|29
1644680130000|2022-02-12 15:35:30|2876.59|2868.89|2876.44|2868.74|2876.69|2868.99|2876.29|2868.59|27
1644680140000|2022-02-12 15:35:40|2876.46|2868.76|2878.34|2870.64|2878.38|2870.68|2876.45|2868.75|32
1644680150000|2022-02-12 15:35:50|2878.35|2870.65|2878.87|2871.17|2878.94|2871.24|2878.3|2870.6|31
1644680160000|2022-02-12 15:36:00|2878.93|2871.23|2880.11|2872.41|2880.11|2872.41|2878.93|2871.23|28
1644680170000|2022-02-12 15:36:10|2880.15|2872.45|2880.19|2872.49|2880.33|2872.63|2880.12|2872.42|25
1644680180000|2022-02-12 15:36:20|2880.2|2872.5|2881.92|2874.22|2881.99|2874.29|2880.17|2872.47|28
1644680190000|2022-02-12 15:36:30|2881.91|2874.21|2883.38|2875.68|2883.38|2875.68|2881.61|2873.91|37
1644680200000|2022-02-12 15:36:40|2883.41|2875.71|2884.51|2876.81|2884.62|2876.92|2883.31|2875.61|30
1644680210000|2022-02-12 15:36:50|2884.52|2876.82|2884.97|2877.27|2885.08|2877.38|2884.27|2876.57|37
1644680220000|2022-02-12 15:37:00|2885.01|2877.31|2885.94|2878.24|2885.96|2878.26|2884.93|2877.23|37
1644680230000|2022-02-12 15:37:10|2886.23|2878.53|2886.77|2879.07|2887.11|2879.41|2886.22|2878.52|35
1644680240000|2022-02-12 15:37:20|2886.74|2879.04|2884.64|2876.94|2886.74|2879.04|2884.58|2876.88|36
1644680250000|2022-02-12 15:37:30|2884.65|2876.95|2884.07|2876.37|2884.89|2877.19|2884.07|2876.37|28
1644680260000|2022-02-12 15:37:40|2883.92|2876.22|2885.01|2877.31|2885.02|2877.32|2883.78|2876.08|29
1644680270000|2022-02-12 15:37:50|2884.98|2877.28|2886.87|2879.17|2886.87|2879.17|2884.95|2877.25|34
1644680280000|2022-02-12 15:38:00|2886.89|2879.19|2885.72|2878.02|2886.89|2879.19|2885.72|2878.02|28
1644680290000|2022-02-12 15:38:10|2885.77|2878.07|2886.68|2878.98|2886.68|2878.98|2885.75|2878.05|29
1644680300000|2022-02-12 15:38:20|2886.51|2878.81|2886.66|2878.96|2886.66|2878.96|2886.48|2878.78|33
1644680310000|2022-02-12 15:38:30|2886.64|2878.94|2887.46|2879.76|2887.46|2879.76|2886.64|2878.94|28
1644680320000|2022-02-12 15:38:40|2887.49|2879.79|2887.91|2880.21|2888.09|2880.39|2887.46|2879.76|35
1644680330000|2022-02-12 15:38:50|2887.89|2880.19|2888.1|2880.4|2888.21|2880.51|2887.74|2880.04|33
1644680340000|2022-02-12 15:39:00|2888.2|2880.5|2888.9|2881.2|2889.28|2881.58|2888.02|2880.32|38
1644680350000|2022-02-12 15:39:10|2889.02|2881.32|2888.78|2881.08|2889.89|2882.19|2888.78|2881.08|36
1644680360000|2022-02-12 15:39:20|2888.79|2881.09|2887.41|2879.71|2888.81|2881.11|2887.27|2879.57|35
1644680370000|2022-02-12 15:39:30|2887.4|2879.7|2886.7|2879|2887.67|2879.97|2886.7|2879|34
1644680380000|2022-02-12 15:39:40|2886.63|2878.93|2885.4|2877.7|2886.64|2878.94|2885.4|2877.7|30
1644680390000|2022-02-12 15:39:50|2885.47|2877.77|2886.83|2879.13|2886.84|2879.14|2885.32|2877.62|37
1644680400000|2022-02-12 15:40:00|2886.85|2879.15|2887.8|2880.1|2887.83|2880.13|2886.85|2879.15|30
1644680410000|2022-02-12 15:40:10|2887.84|2880.14|2888.2|2880.5|2888.88|2881.18|2887.84|2880.14|37
1644680420000|2022-02-12 15:40:20|2888.13|2880.43|2888.33|2880.63|2888.46|2880.76|2888.01|2880.31|37
1644680430000|2022-02-12 15:40:30|2888.35|2880.65|2888.87|2881.17|2888.95|2881.25|2888.28|2880.58|29
1644680440000|2022-02-12 15:40:40|2888.88|2881.18|2888.77|2881.07|2889.11|2881.41|2888.66|2880.96|23
1644680450000|2022-02-12 15:40:50|2888.76|2881.06|2888.43|2880.73|2888.82|2881.12|2888.31|2880.61|33
1644680460000|2022-02-12 15:41:00|2888.4|2880.7|2888.66|2880.96|2888.71|2881.01|2888.29|2880.59|26
1644680470000|2022-02-12 15:41:10|2888.67|2880.97|2889.09|2881.39|2889.11|2881.41|2888.66|2880.96|29
1644680480000|2022-02-12 15:41:20|2889.08|2881.38|2889.83|2882.13|2889.84|2882.14|2889.04|2881.34|32
1644680490000|2022-02-12 15:41:30|2889.75|2882.05|2890.48|2882.78|2890.49|2882.79|2889.63|2881.93|28
1644680500000|2022-02-12 15:41:40|2890.65|2882.95|2890.94|2883.24|2890.94|2883.24|2890.3|2882.6|34
1644680510000|2022-02-12 15:41:50|2890.91|2883.21|2890.75|2883.05|2891.18|2883.48|2890.46|2882.76|36
1644680520000|2022-02-12 15:42:00|2890.71|2883.01|2890.6|2882.9|2890.71|2883.01|2890.32|2882.62|24
1644680530000|2022-02-12 15:42:10|2890.44|2882.74|2889.81|2882.11|2890.56|2882.86|2889.6|2881.9|30
1644680540000|2022-02-12 15:42:20|2889.83|2882.13|2890.06|2882.36|2890.06|2882.36|2889.51|2881.81|23
1644680550000|2022-02-12 15:42:30|2890.17|2882.47|2889.73|2882.03|2890.17|2882.47|2889.73|2882.03|32
1644680560000|2022-02-12 15:42:40|2889.74|2882.04|2889.25|2881.55|2889.82|2882.12|2888.59|2880.89|27
1644680570000|2022-02-12 15:42:50|2889.32|2881.62|2890.48|2882.78|2890.48|2882.78|2889.32|2881.62|34
1644680580000|2022-02-12 15:43:00|2890.51|2882.81|2891.38|2883.68|2891.52|2883.82|2890.47|2882.77|35
1644680590000|2022-02-12 15:43:10|2891.46|2883.76|2892.62|2884.92|2892.62|2884.92|2891.25|2883.55|34
1644680600000|2022-02-12 15:43:20|2892.77|2885.07|2893.87|2886.17|2894.12|2886.42|2892.45|2884.75|38
1644680610000|2022-02-12 15:43:30|2893.76|2886.06|2892.85|2885.15|2893.78|2886.08|2892.85|2885.15|31
1644680620000|2022-02-12 15:43:40|2892.82|2885.12|2893.73|2886.03|2893.79|2886.09|2892.33|2884.63|33
1644680630000|2022-02-12 15:43:50|2893.81|2886.11|2893.68|2885.98|2894.13|2886.43|2893.68|2885.98|34
1644680640000|2022-02-12 15:44:00|2893.67|2885.97|2892.73|2885.03|2893.78|2886.08|2892.65|2884.95|31
1644680650000|2022-02-12 15:44:10|2892.74|2885.04|2892.58|2884.88|2893.02|2885.32|2892.44|2884.74|34
1644680660000|2022-02-12 15:44:20|2892.45|2884.75|2891.96|2884.26|2892.54|2884.84|2891.51|2883.81|29
1644680670000|2022-02-12 15:44:30|2892.03|2884.33|2893|2885.3|2893.26|2885.56|2892.03|2884.33|34
1644680680000|2022-02-12 15:44:40|2892.57|2884.87|2891.94|2884.24|2892.61|2884.91|2891.86|2884.16|37
1644680690000|2022-02-12 15:44:50|2891.92|2884.22|2891.2|2883.5|2891.92|2884.22|2890.54|2882.84|32
1644680700000|2022-02-12 15:45:00|2891.15|2883.45|2891.53|2883.83|2891.76|2884.06|2890.93|2883.23|27
1644680710000|2022-02-12 15:45:10|2891.48|2883.78|2893.48|2885.78|2893.56|2885.86|2891.39|2883.69|35
1644680720000|2022-02-12 15:45:20|2893.45|2885.75|2893.62|2885.92|2893.62|2885.92|2893.44|2885.74|29
1644680730000|2022-02-12 15:45:30|2893.55|2885.85|2893.47|2885.77|2893.59|2885.89|2893.26|2885.56|34
1644680740000|2022-02-12 15:45:40|2893.43|2885.73|2892.01|2884.31|2893.43|2885.73|2891.86|2884.16|33
1644680750000|2022-02-12 15:45:50|2892.06|2884.36|2891.04|2883.34|2892.2|2884.5|2890.87|2883.17|35
1644680760000|2022-02-12 15:46:00|2891.09|2883.39|2890.74|2883.04|2891.16|2883.46|2890.74|2883.04|31
1644680770000|2022-02-12 15:46:10|2890.85|2883.15|2891.86|2884.16|2891.86|2884.16|2890.74|2883.04|33
1644680780000|2022-02-12 15:46:20|2891.85|2884.15|2892.02|2884.32|2892.02|2884.32|2891.15|2883.45|37
1644680790000|2022-02-12 15:46:30|2891.95|2884.25|2891.99|2884.29|2892.22|2884.52|2891.5|2883.8|33
1644680800000|2022-02-12 15:46:40|2892.19|2884.49|2893.28|2885.58|2893.3|2885.6|2892.19|2884.49|37
1644680810000|2022-02-12 15:46:50|2893.13|2885.43|2892.87|2885.17|2893.13|2885.43|2892.77|2885.07|36
1644680820000|2022-02-12 15:47:00|2892.81|2885.11|2891.28|2883.58|2892.87|2885.17|2891.02|2883.32|35
1644680830000|2022-02-12 15:47:10|2891.25|2883.55|2889.62|2881.92|2891.25|2883.55|2889.49|2881.79|37
1644680840000|2022-02-12 15:47:20|2889.63|2881.93|2889.79|2882.09|2890.09|2882.39|2889.54|2881.84|36
1644680850000|2022-02-12 15:47:30|2889.83|2882.13|2890.37|2882.67|2890.51|2882.81|2889.8|2882.1|34
1644680860000|2022-02-12 15:47:40|2890.31|2882.61|2890.88|2883.18|2890.94|2883.24|2889.65|2881.95|37
1644680870000|2022-02-12 15:47:50|2890.91|2883.21|2891.26|2883.56|2891.26|2883.56|2890.86|2883.16|25
1644680880000|2022-02-12 15:48:00|2891.28|2883.58|2891.61|2883.91|2891.88|2884.18|2891.27|2883.57|27
1644680890000|2022-02-12 15:48:10|2891.64|2883.94|2890.59|2882.89|2891.64|2883.94|2890.14|2882.44|34
1644680900000|2022-02-12 15:48:20|2890.46|2882.76|2891.14|2883.44|2891.14|2883.44|2890.41|2882.71|29
1644680910000|2022-02-12 15:48:30|2891.13|2883.43|2890.98|2883.28|2891.13|2883.43|2890.71|2883.01|32
1644680920000|2022-02-12 15:48:40|2891.04|2883.34|2890.48|2882.78|2891.11|2883.41|2890.48|2882.78|30
1644680930000|2022-02-12 15:48:50|2890.45|2882.75|2889.89|2882.19|2890.45|2882.75|2889.89|2882.19|31
1644680940000|2022-02-12 15:49:00|2889.91|2882.21|2889.87|2882.17|2889.96|2882.26|2889.29|2881.59|28
1644680950000|2022-02-12 15:49:10|2889.83|2882.13|2890.37|2882.67|2891.2|2883.5|2889.83|2882.13|36
1644680960000|2022-02-12 15:49:20|2890.31|2882.61|2889.99|2882.29|2890.51|2882.81|2889.57|2881.87|36
1644680970000|2022-02-12 15:49:30|2889.93|2882.23|2888.83|2881.13|2889.93|2882.23|2888.83|2881.13|37
1644680980000|2022-02-12 15:49:40|2888.85|2881.15|2888.74|2881.04|2889.36|2881.66|2888.66|2880.96|34
1644680990000|2022-02-12 15:49:50|2888.7|2881|2888.22|2880.52|2888.89|2881.19|2888.14|2880.44|36
1644681000000|2022-02-12 15:50:00|2888.17|2880.47|2887.53|2879.83|2888.19|2880.49|2887.53|2879.83|32
1644681010000|2022-02-12 15:50:10|2887.52|2879.82|2885.98|2878.28|2887.69|2879.99|2885.89|2878.19|37
1644681020000|2022-02-12 15:50:20|2885.99|2878.29|2886.94|2879.24|2887|2879.3|2885.95|2878.25|36
1644681030000|2022-02-12 15:50:30|2886.88|2879.18|2886.91|2879.21|2887.15|2879.45|2886.48|2878.78|37
1644681040000|2022-02-12 15:50:40|2887|2879.3|2886.56|2878.86|2887.59|2879.89|2886.56|2878.86|35
1644681050000|2022-02-12 15:50:50|2886.24|2878.54|2886.05|2878.35|2886.35|2878.65|2885.94|2878.24|31
1644681060000|2022-02-12 15:51:00|2886.02|2878.32|2886.12|2878.42|2886.52|2878.82|2886.02|2878.32|38
1644681070000|2022-02-12 15:51:10|2886.33|2878.63|2885|2877.3|2886.35|2878.65|2884.93|2877.23|33
1644681080000|2022-02-12 15:51:20|2884.98|2877.28|2882.5|2874.8|2885.02|2877.32|2882.48|2874.78|38
1644681090000|2022-02-12 15:51:30|2882.49|2874.79|2884.82|2877.12|2884.82|2877.12|2882.49|2874.79|36
1644681100000|2022-02-12 15:51:40|2885.11|2877.41|2884.44|2876.74|2885.27|2877.57|2884.39|2876.69|33
1644681110000|2022-02-12 15:51:50|2884.45|2876.75|2885.34|2877.64|2885.36|2877.66|2884.45|2876.75|36
1644681120000|2022-02-12 15:52:00|2885.27|2877.57|2884.62|2876.92|2885.3|2877.6|2884.45|2876.75|32
1644681130000|2022-02-12 15:52:10|2884.61|2876.91|2884.44|2876.74|2884.61|2876.91|2884.11|2876.41|34
1644681140000|2022-02-12 15:52:20|2884.32|2876.62|2884.44|2876.74|2884.59|2876.89|2884.31|2876.61|31
1644681150000|2022-02-12 15:52:30|2884.41|2876.71|2885.35|2877.65|2885.35|2877.65|2884.36|2876.66|37
1644681160000|2022-02-12 15:52:40|2885.55|2877.85|2887.2|2879.5|2887.2|2879.5|2885.55|2877.85|30
1644681170000|2022-02-12 15:52:50|2887.26|2879.56|2887.01|2879.31|2888.24|2880.54|2886.69|2878.99|38
1644681180000|2022-02-12 15:53:00|2887.03|2879.33|2886.81|2879.11|2887.43|2879.73|2886.76|2879.06|35
1644681190000|2022-02-12 15:53:10|2886.68|2878.98|2885.34|2877.64|2886.82|2879.12|2885.2|2877.5|34
1644681200000|2022-02-12 15:53:20|2885.61|2877.91|2885.01|2877.31|2885.76|2878.06|2884.93|2877.23|36
1644681210000|2022-02-12 15:53:30|2885.03|2877.33|2885.49|2877.79|2885.72|2878.02|2885.03|2877.33|31
1644681220000|2022-02-12 15:53:40|2885.48|2877.78|2885.42|2877.72|2885.62|2877.92|2885.36|2877.66|27
1644681230000|2022-02-12 15:53:50|2885.44|2877.74|2886.8|2879.1|2886.81|2879.11|2885.42|2877.72|32
1644681240000|2022-02-12 15:54:00|2886.7|2879|2886.43|2878.73|2886.7|2879|2886.08|2878.38|30
1644681250000|2022-02-12 15:54:10|2886.37|2878.67|2885.92|2878.22|2886.37|2878.67|2885.88|2878.18|30
1644681260000|2022-02-12 15:54:20|2886.27|2878.57|2886.87|2879.17|2886.88|2879.18|2886.18|2878.48|32
1644681270000|2022-02-12 15:54:30|2886.83|2879.13|2887.19|2879.49|2887.3|2879.6|2886.83|2879.13|31
1644681280000|2022-02-12 15:54:40|2887.2|2879.5|2887.6|2879.9|2887.61|2879.91|2886.88|2879.18|39
1644681290000|2022-02-12 15:54:50|2887.71|2880.01|2887.78|2880.08|2887.91|2880.21|2887.11|2879.41|34
1644681300000|2022-02-12 15:55:00|2887.68|2879.98|2889.67|2881.97|2889.7|2882|2887.68|2879.98|38
1644681310000|2022-02-12 15:55:10|2889.39|2881.69|2889.25|2881.55|2889.45|2881.75|2888.53|2880.83|35
1644681320000|2022-02-12 15:55:20|2889.21|2881.51|2889.19|2881.49|2889.47|2881.77|2888.9|2881.2|36
1644681330000|2022-02-12 15:55:30|2889.08|2881.38|2888.82|2881.12|2889.23|2881.53|2888.64|2880.94|36
1644681340000|2022-02-12 15:55:40|2888.77|2881.07|2888.52|2880.82|2888.94|2881.24|2888.43|2880.73|33
1644681350000|2022-02-12 15:55:50|2888.5|2880.8|2886.28|2878.58|2888.52|2880.82|2886.24|2878.54|34
1644681360000|2022-02-12 15:56:00|2886.31|2878.61|2885.13|2877.43|2886.32|2878.62|2885.01|2877.31|39
1644681370000|2022-02-12 15:56:10|2885.09|2877.39|2884.49|2876.79|2885.09|2877.39|2884.47|2876.77|24
1644681380000|2022-02-12 15:56:20|2884.52|2876.82|2883.03|2875.33|2884.52|2876.82|2882.62|2874.92|37
1644681390000|2022-02-12 15:56:30|2882.95|2875.25|2883.72|2876.02|2883.72|2876.02|2882.89|2875.19|34
1644681400000|2022-02-12 15:56:40|2883.62|2875.92|2884.06|2876.36|2884.17|2876.47|2883.49|2875.79|32
1644681410000|2022-02-12 15:56:50|2884.05|2876.35|2884.51|2876.81|2884.56|2876.86|2884|2876.3|31
1644681420000|2022-02-12 15:57:00|2884.75|2877.05|2884.12|2876.42|2884.76|2877.06|2884.04|2876.34|35
1644681430000|2022-02-12 15:57:10|2884.06|2876.36|2883.01|2875.31|2884.08|2876.38|2882.79|2875.09|35
1644681440000|2022-02-12 15:57:20|2883.05|2875.35|2882.8|2875.1|2883.05|2875.35|2882.44|2874.74|35
1644681450000|2022-02-12 15:57:30|2882.62|2874.92|2883.1|2875.4|2883.13|2875.43|2882.62|2874.92|28
1644681460000|2022-02-12 15:57:40|2883.64|2875.94|2883.17|2875.47|2883.76|2876.06|2882.97|2875.27|33
1644681470000|2022-02-12 15:57:50|2883.05|2875.35|2882.93|2875.23|2883.05|2875.35|2882.8|2875.1|20
1644681480000|2022-02-12 15:58:00|2882.98|2875.28|2883.21|2875.51|2883.4|2875.7|2882.9|2875.2|32
1644681490000|2022-02-12 15:58:10|2883.19|2875.49|2884.71|2877.01|2884.77|2877.07|2883.19|2875.49|33
1644681500000|2022-02-12 15:58:20|2884.73|2877.03|2885.41|2877.71|2886.03|2878.33|2884.73|2877.03|36
1644681510000|2022-02-12 15:58:30|2885.51|2877.81|2885.23|2877.53|2885.56|2877.86|2884.84|2877.14|35
1644681520000|2022-02-12 15:58:40|2885.28|2877.58|2885.36|2877.66|2885.38|2877.68|2885.28|2877.58|25
1644681530000|2022-02-12 15:58:50|2885.35|2877.65|2884.77|2877.07|2885.35|2877.65|2884.76|2877.06|32
1644681540000|2022-02-12 15:59:00|2884.79|2877.09|2884.44|2876.74|2884.79|2877.09|2884.37|2876.67|35
1644681550000|2022-02-12 15:59:10|2884.47|2876.77|2883.88|2876.18|2884.49|2876.79|2883.81|2876.11|37
1644681560000|2022-02-12 15:59:20|2883.95|2876.25|2883.57|2875.87|2884.17|2876.47|2883.49|2875.79|32
1644681570000|2022-02-12 15:59:30|2883.65|2875.95|2883.92|2876.22|2883.93|2876.23|2883.53|2875.83|32
1644681580000|2022-02-12 15:59:40|2883.96|2876.26|2884.89|2877.19|2884.89|2877.19|2883.96|2876.26|34
1644681590000|2022-02-12 15:59:50|2885.14|2877.44|2884.84|2877.14|2885.19|2877.49|2884.61|2876.91|38
1644681600000|2022-02-12 16:00:00|2884.82|2877.12|2884.05|2876.35|2884.88|2877.18|2883.76|2876.06|33
1644681610000|2022-02-12 16:00:10|2884.1|2876.4|2884.26|2876.56|2884.26|2876.56|2883.61|2875.91|32
1644681620000|2022-02-12 16:00:20|2884.2|2876.5|2884.7|2877|2884.7|2877|2884.04|2876.34|34
1644681630000|2022-02-12 16:00:30|2885.01|2877.31|2887.34|2879.64|2887.34|2879.64|2885|2877.3|37
1644681640000|2022-02-12 16:00:40|2887.67|2879.97|2887.29|2879.59|2887.81|2880.11|2887.17|2879.47|38
1644681650000|2022-02-12 16:00:50|2887.26|2879.56|2887.53|2879.83|2887.87|2880.17|2887.23|2879.53|33
1644681660000|2022-02-12 16:01:00|2887.52|2879.82|2887.52|2879.82|2887.9|2880.2|2887.4|2879.7|30
1644681670000|2022-02-12 16:01:10|2887.54|2879.84|2887.57|2879.87|2887.66|2879.96|2887.51|2879.81|33
1644681680000|2022-02-12 16:01:20|2887.64|2879.94|2887.4|2879.7|2887.82|2880.12|2887.18|2879.48|35
1644681690000|2022-02-12 16:01:30|2887.42|2879.72|2887.81|2880.11|2887.81|2880.11|2887.31|2879.61|29
1644681700000|2022-02-12 16:01:40|2887.82|2880.12|2887.61|2879.91|2887.83|2880.13|2887.56|2879.86|34
1644681710000|2022-02-12 16:01:50|2887.64|2879.94|2888.83|2881.13|2888.83|2881.13|2887.64|2879.94|36
1644681720000|2022-02-12 16:02:00|2889.58|2881.88|2889.01|2881.31|2889.62|2881.92|2888.59|2880.89|31
1644681730000|2022-02-12 16:02:10|2888.98|2881.28|2889.01|2881.31|2889.36|2881.66|2888.77|2881.07|33
1644681740000|2022-02-12 16:02:20|2889|2881.3|2888.88|2881.18|2889.11|2881.41|2888.54|2880.84|28
1644681750000|2022-02-12 16:02:30|2888.96|2881.26|2889.31|2881.61|2889.38|2881.68|2888.75|2881.05|33
1644681760000|2022-02-12 16:02:40|2889.28|2881.58|2889.4|2881.7|2889.58|2881.88|2889.24|2881.54|34
1644681770000|2022-02-12 16:02:50|2889.46|2881.76|2884.36|2876.66|2889.56|2881.86|2884.36|2876.66|33
1644681780000|2022-02-12 16:03:00|2884.3|2876.6|2883.76|2876.06|2885.09|2877.39|2883.76|2876.06|33
1644681790000|2022-02-12 16:03:10|2883.93|2876.23|2879.82|2872.12|2885.07|2877.37|2879.82|2872.12|36
1644681800000|2022-02-12 16:03:20|2878.8|2871.1|2877.27|2869.57|2878.8|2871.1|2876.29|2868.59|37
1644681810000|2022-02-12 16:03:30|2877.73|2870.03|2876.45|2868.75|2878.2|2870.5|2876.45|2868.75|39
1644681820000|2022-02-12 16:03:40|2876.35|2868.65|2874.95|2867.25|2876.35|2868.65|2874.11|2866.41|37
1644681830000|2022-02-12 16:03:50|2875|2867.3|2875.66|2867.96|2875.76|2868.06|2873.77|2866.07|38
1644681840000|2022-02-12 16:04:00|2875.58|2867.88|2876.36|2868.66|2877.59|2869.89|2875.58|2867.88|37
1644681850000|2022-02-12 16:04:10|2876.33|2868.63|2873.67|2865.97|2876.33|2868.63|2873.67|2865.97|36
1644681860000|2022-02-12 16:04:20|2873.61|2865.91|2871.41|2863.71|2873.61|2865.91|2871.41|2863.71|37
1644681870000|2022-02-12 16:04:30|2871.45|2863.75|2869.87|2862.17|2871.51|2863.81|2869.66|2861.96|34
1644681880000|2022-02-12 16:04:40|2870.32|2862.62|2870.56|2862.86|2871.03|2863.33|2870.26|2862.56|35
1644681890000|2022-02-12 16:04:50|2870.53|2862.83|2874.16|2866.46|2874.37|2866.67|2870.53|2862.83|36
1644681900000|2022-02-12 16:05:00|2874.24|2866.54|2875.45|2867.75|2875.45|2867.75|2874.22|2866.52|37
1644681910000|2022-02-12 16:05:10|2875.39|2867.69|2876.72|2869.02|2877.19|2869.49|2875.39|2867.69|38
1644681920000|2022-02-12 16:05:20|2876.92|2869.22|2879.31|2871.61|2879.72|2872.02|2876.92|2869.22|39
1644681930000|2022-02-12 16:05:30|2879.35|2871.65|2881.12|2873.42|2881.47|2873.77|2879.35|2871.65|36
1644681940000|2022-02-12 16:05:40|2880.84|2873.14|2882.6|2874.9|2882.87|2875.17|2880.13|2872.43|38
1644681950000|2022-02-12 16:05:50|2882.62|2874.92|2884.59|2876.89|2884.59|2876.89|2882.62|2874.92|35
1644681960000|2022-02-12 16:06:00|2884.7|2877|2887.74|2880.04|2887.9|2880.2|2884.68|2876.98|39
1644681970000|2022-02-12 16:06:10|2888.11|2880.41|2892|2884.3|2892|2884.3|2888.11|2880.41|38
1644681980000|2022-02-12 16:06:20|2892.08|2884.38|2893.48|2885.78|2893.58|2885.88|2892.08|2884.38|40
1644681990000|2022-02-12 16:06:30|2894.03|2886.33|2893.68|2885.98|2894.36|2886.66|2893.57|2885.87|35
1644682000000|2022-02-12 16:06:40|2893.7|2886|2893.15|2885.45|2894.3|2886.6|2893.15|2885.45|34
1644682010000|2022-02-12 16:06:50|2893.14|2885.44|2894.76|2887.06|2894.78|2887.08|2893.13|2885.43|37
1644682020000|2022-02-12 16:07:00|2894.82|2887.12|2897.21|2889.51|2897.24|2889.54|2894.65|2886.95|38
1644682030000|2022-02-12 16:07:10|2897.31|2889.61|2899.48|2891.78|2899.9|2892.2|2897.31|2889.61|35
1644682040000|2022-02-12 16:07:20|2899.62|2891.92|2898.99|2891.29|2899.8|2892.1|2898.7|2891|36
1644682050000|2022-02-12 16:07:30|2899.03|2891.33|2901.39|2893.69|2903.06|2895.36|2899.03|2891.33|40
1644682060000|2022-02-12 16:07:40|2901.61|2893.91|2902.43|2894.73|2903.08|2895.38|2901.21|2893.51|36
1644682070000|2022-02-12 16:07:50|2902.41|2894.71|2901.17|2893.47|2903.06|2895.36|2901.17|2893.47|39
1644682080000|2022-02-12 16:08:00|2901.06|2893.36|2897.54|2889.84|2901.06|2893.36|2897.06|2889.36|39
1644682090000|2022-02-12 16:08:10|2897.53|2889.83|2900.06|2892.36|2900.67|2892.97|2897.53|2889.83|32
1644682100000|2022-02-12 16:08:20|2900.12|2892.42|2902.87|2895.17|2903.33|2895.63|2900.12|2892.42|37
1644682110000|2022-02-12 16:08:30|2902.72|2895.02|2903|2895.3|2903.01|2895.31|2901.71|2894.01|39
1644682120000|2022-02-12 16:08:40|2903.02|2895.32|2901.79|2894.09|2903.09|2895.39|2901.05|2893.35|37
1644682130000|2022-02-12 16:08:50|2901.76|2894.06|2901.25|2893.55|2901.76|2894.06|2900.99|2893.29|33
1644682140000|2022-02-12 16:09:00|2901.22|2893.52|2901.42|2893.72|2901.75|2894.05|2901.01|2893.31|35
1644682150000|2022-02-12 16:09:10|2901.4|2893.7|2903.62|2895.92|2903.62|2895.92|2901.4|2893.7|34
1644682160000|2022-02-12 16:09:20|2903.64|2895.94|2908.33|2900.63|2908.51|2900.81|2902.96|2895.26|35
1644682170000|2022-02-12 16:09:30|2908.53|2900.83|2908.06|2900.36|2909.54|2901.84|2907.84|2900.14|40
1644682180000|2022-02-12 16:09:40|2908.17|2900.47|2912.41|2904.71|2912.5|2904.8|2907.98|2900.28|40
1644682190000|2022-02-12 16:09:50|2912.5|2904.8|2914.5|2906.8|2914.66|2906.96|2912.44|2904.74|40
1644682200000|2022-02-12 16:10:00|2914.61|2906.91|2917.65|2909.95|2917.65|2909.95|2914.59|2906.89|38
1644682210000|2022-02-12 16:10:10|2917.54|2909.84|2913.5|2905.8|2918.12|2910.42|2912.59|2904.89|39
1644682220000|2022-02-12 16:10:20|2913.55|2905.85|2913.72|2906.02|2915.34|2907.64|2913.53|2905.83|39
1644682230000|2022-02-12 16:10:30|2913.48|2905.78|2908.41|2900.71|2913.48|2905.78|2908.41|2900.71|40
1644682240000|2022-02-12 16:10:40|2908.43|2900.73|2906.06|2898.36|2908.43|2900.73|2906.06|2898.36|38
1644682250000|2022-02-12 16:10:50|2906.17|2898.47|2906.45|2898.75|2906.45|2898.75|2904.18|2896.48|40
1644682260000|2022-02-12 16:11:00|2906.48|2898.78|2907.77|2900.07|2908.38|2900.68|2906.48|2898.78|38
1644682270000|2022-02-12 16:11:10|2907.66|2899.96|2907.43|2899.73|2907.79|2900.09|2906.34|2898.64|36
1644682280000|2022-02-12 16:11:20|2907.46|2899.76|2907.93|2900.23|2908.51|2900.81|2907.32|2899.62|33
1644682290000|2022-02-12 16:11:30|2907.92|2900.22|2909.24|2901.54|2909.31|2901.61|2907.92|2900.22|36
1644682300000|2022-02-12 16:11:40|2909.2|2901.5|2911.98|2904.28|2911.98|2904.28|2908.98|2901.28|34
1644682310000|2022-02-12 16:11:50|2911.99|2904.29|2909.29|2901.59|2912|2904.3|2909.29|2901.59|37
1644682320000|2022-02-12 16:12:00|2909.2|2901.5|2909.89|2902.19|2910.13|2902.43|2909.2|2901.5|35
1644682330000|2022-02-12 16:12:10|2909.82|2902.12|2911.52|2903.82|2911.52|2903.82|2909.69|2901.99|36
1644682340000|2022-02-12 16:12:20|2911.44|2903.74|2911.16|2903.46|2912.69|2904.99|2911.16|2903.46|34
1644682350000|2022-02-12 16:12:30|2911.14|2903.44|2912.49|2904.79|2912.51|2904.81|2909.7|2902|39
1644682360000|2022-02-12 16:12:40|2912.58|2904.88|2912.24|2904.54|2913.43|2905.73|2912.19|2904.49|40
1644682370000|2022-02-12 16:12:50|2912.23|2904.53|2914.94|2907.24|2914.95|2907.25|2912.2|2904.5|33
1644682380000|2022-02-12 16:13:00|2914.89|2907.19|2913.48|2905.78|2914.89|2907.19|2913.19|2905.49|39
1644682390000|2022-02-12 16:13:10|2913.4|2905.7|2912.42|2904.72|2913.4|2905.7|2912.17|2904.47|36
1644682400000|2022-02-12 16:13:20|2912.53|2904.83|2913.04|2905.34|2913.57|2905.87|2912.53|2904.83|34
1644682410000|2022-02-12 16:13:30|2912.95|2905.25|2914.15|2906.45|2914.15|2906.45|2912.51|2904.81|37
1644682420000|2022-02-12 16:13:40|2914.39|2906.69|2914.55|2906.85|2914.84|2907.14|2914|2906.3|37
1644682430000|2022-02-12 16:13:50|2914.32|2906.62|2914.82|2907.12|2914.87|2907.17|2914.32|2906.62|34
1644682440000|2022-02-12 16:14:00|2914.85|2907.15|2915.82|2908.12|2915.95|2908.25|2914.76|2907.06|32
1644682450000|2022-02-12 16:14:10|2915.84|2908.14|2916.56|2908.86|2918.09|2910.39|2915.75|2908.05|39
1644682460000|2022-02-12 16:14:20|2916.51|2908.81|2917.45|2909.75|2917.45|2909.75|2916.4|2908.7|38
1644682470000|2022-02-12 16:14:30|2917.49|2909.79|2915.09|2907.39|2918.06|2910.36|2915.09|2907.39|37
1644682480000|2022-02-12 16:14:40|2915.01|2907.31|2915.18|2907.48|2916.27|2908.57|2914.93|2907.23|39
1644682490000|2022-02-12 16:14:50|2915.12|2907.42|2912.37|2904.67|2915.12|2907.42|2912.37|2904.67|37
1644682500000|2022-02-12 16:15:00|2912.31|2904.61|2910.03|2902.33|2912.55|2904.85|2909.94|2902.24|40
1644682510000|2022-02-12 16:15:10|2910.15|2902.45|2913.14|2905.44|2913.49|2905.79|2910.15|2902.45|38
1644682520000|2022-02-12 16:15:20|2913.15|2905.45|2916.85|2909.15|2916.98|2909.28|2913.12|2905.42|36
1644682530000|2022-02-12 16:15:30|2916.93|2909.23|2917.22|2909.52|2917.94|2910.24|2916.64|2908.94|36
1644682540000|2022-02-12 16:15:40|2917.19|2909.49|2916.78|2909.08|2917.46|2909.76|2916.31|2908.61|39
1644682550000|2022-02-12 16:15:50|2916.79|2909.09|2915.92|2908.22|2916.95|2909.25|2915.83|2908.13|38
1644682560000|2022-02-12 16:16:00|2915.66|2907.96|2916.72|2909.02|2916.84|2909.14|2915.52|2907.82|34
1644682570000|2022-02-12 16:16:10|2916.64|2908.94|2917.44|2909.74|2917.48|2909.78|2916.57|2908.87|32
1644682580000|2022-02-12 16:16:20|2917.43|2909.73|2917.64|2909.94|2918.11|2910.41|2917.3|2909.6|37
1644682590000|2022-02-12 16:16:30|2917.59|2909.89|2918.02|2910.32|2918.49|2910.79|2917.5|2909.8|35
1644682600000|2022-02-12 16:16:40|2918.35|2910.65|2918.36|2910.66|2918.52|2910.82|2917.87|2910.17|34
1644682610000|2022-02-12 16:16:50|2918.32|2910.62|2916.96|2909.26|2918.35|2910.65|2916.96|2909.26|32
1644682620000|2022-02-12 16:17:00|2917|2909.3|2915.79|2908.09|2917.05|2909.35|2915.3|2907.6|38
1644682630000|2022-02-12 16:17:10|2915.78|2908.08|2915.71|2908.01|2915.9|2908.2|2915.62|2907.92|31
1644682640000|2022-02-12 16:17:20|2916|2908.3|2914.42|2906.72|2916|2908.3|2914.17|2906.47|37
1644682650000|2022-02-12 16:17:30|2914.43|2906.73|2914.38|2906.68|2914.49|2906.79|2913.72|2906.02|34
1644682660000|2022-02-12 16:17:40|2914.45|2906.75|2916.54|2908.84|2916.6|2908.9|2914.45|2906.75|33
1644682670000|2022-02-12 16:17:50|2916.58|2908.88|2916.59|2908.89|2916.98|2909.28|2916.52|2908.82|32
1644682680000|2022-02-12 16:18:00|2916.61|2908.91|2914.78|2907.08|2916.61|2908.91|2914.71|2907.01|34
1644682690000|2022-02-12 16:18:10|2914.75|2907.05|2912.75|2905.05|2914.75|2907.05|2912.4|2904.7|35
1644682700000|2022-02-12 16:18:20|2912.8|2905.1|2911.8|2904.1|2913.1|2905.4|2911.8|2904.1|32
1644682710000|2022-02-12 16:18:30|2911.79|2904.09|2909.83|2902.13|2911.83|2904.13|2909.58|2901.88|36
1644682720000|2022-02-12 16:18:40|2909.78|2902.08|2913.05|2905.35|2913.15|2905.45|2909.78|2902.08|36
1644682730000|2022-02-12 16:18:50|2913.06|2905.36|2914|2906.3|2914.95|2907.25|2912.94|2905.24|38
1644682740000|2022-02-12 16:19:00|2913.95|2906.25|2913.31|2905.61|2913.96|2906.26|2912.96|2905.26|36
1644682750000|2022-02-12 16:19:10|2913.1|2905.4|2914.99|2907.29|2915.08|2907.38|2912.82|2905.12|39
1644682760000|2022-02-12 16:19:20|2915.02|2907.32|2913.35|2905.65|2915.02|2907.32|2913.15|2905.45|35
1644682770000|2022-02-12 16:19:30|2913.24|2905.54|2913.38|2905.68|2913.42|2905.72|2912.63|2904.93|38
1644682780000|2022-02-12 16:19:40|2913.32|2905.62|2911.99|2904.29|2913.41|2905.71|2911.69|2903.99|36
1644682790000|2022-02-12 16:19:50|2912.15|2904.45|2912.74|2905.04|2912.83|2905.13|2912.02|2904.32|37
1644682800000|2022-02-12 16:20:00|2912.76|2905.06|2914.35|2906.65|2914.35|2906.65|2912.71|2905.01|38
1644682810000|2022-02-12 16:20:10|2914.33|2906.63|2914.23|2906.53|2914.35|2906.65|2914.03|2906.33|35
1644682820000|2022-02-12 16:20:20|2914.22|2906.52|2914.7|2907|2914.7|2907|2913.98|2906.28|37
1644682830000|2022-02-12 16:20:30|2914.38|2906.68|2915.86|2908.16|2916|2908.3|2914.38|2906.68|35
1644682840000|2022-02-12 16:20:40|2916.02|2908.32|2916.07|2908.37|2916.11|2908.41|2915.86|2908.16|33
1644682850000|2022-02-12 16:20:50|2916.06|2908.36|2916.16|2908.46|2916.24|2908.54|2915.94|2908.24|31
1644682860000|2022-02-12 16:21:00|2916.27|2908.57|2917.45|2909.75|2917.52|2909.82|2916.27|2908.57|37
1644682870000|2022-02-12 16:21:10|2917.46|2909.76|2914.79|2907.09|2917.56|2909.86|2914.73|2907.03|32
1644682880000|2022-02-12 16:21:20|2914.77|2907.07|2916.22|2908.52|2916.24|2908.54|2914.76|2907.06|27
1644682890000|2022-02-12 16:21:30|2916.24|2908.54|2916.5|2908.8|2917|2909.3|2916.14|2908.44|28
1644682900000|2022-02-12 16:21:40|2916.35|2908.65|2915.8|2908.1|2916.35|2908.65|2915.52|2907.82|38
1644682910000|2022-02-12 16:21:50|2915.76|2908.06|2915.17|2907.47|2915.81|2908.11|2914.4|2906.7|35
1644682920000|2022-02-12 16:22:00|2915.19|2907.49|2916.85|2909.15|2916.85|2909.15|2915.11|2907.41|36
1644682930000|2022-02-12 16:22:10|2916.77|2909.07|2917.45|2909.75|2917.62|2909.92|2916.77|2909.07|36
1644682940000|2022-02-12 16:22:20|2917.51|2909.81|2917.94|2910.24|2918.13|2910.43|2917.43|2909.73|36
1644682950000|2022-02-12 16:22:30|2917.93|2910.23|2917.04|2909.34|2918.05|2910.35|2917.04|2909.34|37
1644682960000|2022-02-12 16:22:40|2916.65|2908.95|2916.65|2908.95|2917.46|2909.76|2916.09|2908.39|35
1644682970000|2022-02-12 16:22:50|2916.68|2908.98|2917.34|2909.64|2917.99|2910.29|2916.51|2908.81|35
1644682980000|2022-02-12 16:23:00|2917.19|2909.49|2918.02|2910.32|2918.17|2910.47|2917.19|2909.49|35
1644682990000|2022-02-12 16:23:10|2918.01|2910.31|2918.91|2911.21|2918.94|2911.24|2918.01|2910.31|37
1644683000000|2022-02-12 16:23:20|2919.01|2911.31|2918.58|2910.88|2919.01|2911.31|2918.01|2910.31|36
1644683010000|2022-02-12 16:23:30|2918.48|2910.78|2916.97|2909.27|2918.58|2910.88|2916.7|2909|35
1644683020000|2022-02-12 16:23:40|2917.1|2909.4|2916.51|2908.81|2917.14|2909.44|2916.11|2908.41|34
1644683030000|2022-02-12 16:23:50|2916.48|2908.78|2916.6|2908.9|2916.81|2909.11|2916.42|2908.72|31
1644683040000|2022-02-12 16:24:00|2916.5|2908.8|2916.34|2908.64|2916.62|2908.92|2916.25|2908.55|27
1644683050000|2022-02-12 16:24:10|2916.28|2908.58|2914.55|2906.85|2916.28|2908.58|2914.53|2906.83|37
1644683060000|2022-02-12 16:24:20|2914.54|2906.84|2913.38|2905.68|2914.74|2907.04|2913.38|2905.68|37
1644683070000|2022-02-12 16:24:30|2913.47|2905.77|2914.67|2906.97|2914.68|2906.98|2913.24|2905.54|35
1644683080000|2022-02-12 16:24:40|2914.66|2906.96|2910.39|2902.69|2914.99|2907.29|2910.39|2902.69|39
1644683090000|2022-02-12 16:24:50|2910.25|2902.55|2911.28|2903.58|2911.5|2903.8|2909.37|2901.67|38
1644683100000|2022-02-12 16:25:00|2911.27|2903.57|2911.81|2904.11|2911.89|2904.19|2911.04|2903.34|37
1644683110000|2022-02-12 16:25:10|2911.85|2904.15|2912.32|2904.62|2913.43|2905.73|2911.85|2904.15|36
1644683120000|2022-02-12 16:25:20|2912.41|2904.71|2913.16|2905.46|2913.16|2905.46|2911.8|2904.1|35
1644683130000|2022-02-12 16:25:30|2913.2|2905.5|2913.52|2905.82|2913.99|2906.29|2913.06|2905.36|33
1644683140000|2022-02-12 16:25:40|2913.42|2905.72|2913.3|2905.6|2913.43|2905.73|2912.92|2905.22|28
1644683150000|2022-02-12 16:25:50|2913.25|2905.55|2913.42|2905.72|2913.42|2905.72|2913.24|2905.54|24
1644683160000|2022-02-12 16:26:00|2913.38|2905.68|2913.32|2905.62|2913.42|2905.72|2913.17|2905.47|18
1644683170000|2022-02-12 16:26:10|2913.33|2905.63|2914.45|2906.75|2914.54|2906.84|2913.21|2905.51|31
1644683180000|2022-02-12 16:26:20|2914.48|2906.78|2913.44|2905.74|2914.53|2906.83|2913.33|2905.63|36
1644683190000|2022-02-12 16:26:30|2913.37|2905.67|2913.44|2905.74|2913.78|2906.08|2913.25|2905.55|35
1644683200000|2022-02-12 16:26:40|2913.43|2905.73|2912.53|2904.83|2913.6|2905.9|2911.96|2904.26|32
1644683210000|2022-02-12 16:26:50|2912.55|2904.85|2912.25|2904.55|2912.97|2905.27|2912.05|2904.35|35
1644683220000|2022-02-12 16:27:00|2912.24|2904.54|2913.6|2905.9|2913.62|2905.92|2912.24|2904.54|35
1644683230000|2022-02-12 16:27:10|2913.59|2905.89|2914.66|2906.96|2914.66|2906.96|2913.43|2905.73|34
1644683240000|2022-02-12 16:27:20|2914.64|2906.94|2914.03|2906.33|2915|2907.3|2913.96|2906.26|38
1644683250000|2022-02-12 16:27:30|2914.04|2906.34|2914.89|2907.19|2915.13|2907.43|2913.92|2906.22|32
1644683260000|2022-02-12 16:27:40|2914.35|2906.65|2913.65|2905.95|2914.42|2906.72|2912.91|2905.21|30
1644683270000|2022-02-12 16:27:50|2913.69|2905.99|2914.09|2906.39|2914.6|2906.9|2913.69|2905.99|35
1644683280000|2022-02-12 16:28:00|2914.11|2906.41|2914.46|2906.76|2914.55|2906.85|2914.11|2906.41|36
1644683290000|2022-02-12 16:28:10|2914.47|2906.77|2914.26|2906.56|2914.62|2906.92|2913.93|2906.23|32
1644683300000|2022-02-12 16:28:20|2914.28|2906.58|2914.03|2906.33|2914.37|2906.67|2913.98|2906.28|31
1644683310000|2022-02-12 16:28:30|2914.02|2906.32|2913.31|2905.61|2914.02|2906.32|2912.72|2905.02|35
1644683320000|2022-02-12 16:28:40|2913.25|2905.55|2912.87|2905.17|2913.82|2906.12|2912.87|2905.17|27
1644683330000|2022-02-12 16:28:50|2912.88|2905.18|2913.47|2905.77|2913.47|2905.77|2912.66|2904.96|32
1644683340000|2022-02-12 16:29:00|2913.45|2905.75|2913.56|2905.86|2913.62|2905.92|2912.64|2904.94|37
1644683350000|2022-02-12 16:29:10|2913.53|2905.83|2914.33|2906.63|2914.33|2906.63|2913.49|2905.79|32
1644683360000|2022-02-12 16:29:20|2914.38|2906.68|2914.34|2906.64|2914.53|2906.83|2914.16|2906.46|34
1644683370000|2022-02-12 16:29:30|2914.48|2906.78|2915.2|2907.5|2915.32|2907.62|2914.34|2906.64|33
1644683380000|2022-02-12 16:29:40|2915.16|2907.46|2915.21|2907.51|2915.3|2907.6|2915.02|2907.32|33
1644683390000|2022-02-12 16:29:50|2915.2|2907.5|2915.33|2907.63|2915.39|2907.69|2915.05|2907.35|31
1644683400000|2022-02-12 16:30:00|2915.32|2907.62|2915.84|2908.14|2915.91|2908.21|2915.32|2907.62|32
1644683410000|2022-02-12 16:30:10|2915.83|2908.13|2917.14|2909.44|2917.39|2909.69|2915.83|2908.13|30
1644683420000|2022-02-12 16:30:20|2917.13|2909.43|2917.73|2910.03|2917.76|2910.06|2917.06|2909.36|33
1644683430000|2022-02-12 16:30:30|2917.7|2910|2917.71|2910.01|2918.16|2910.46|2917.29|2909.59|34
1644683440000|2022-02-12 16:30:40|2917.63|2909.93|2917.17|2909.47|2917.69|2909.99|2917.05|2909.35|34
1644683450000|2022-02-12 16:30:50|2917.22|2909.52|2917.29|2909.59|2917.4|2909.7|2917.13|2909.43|34
1644683460000|2022-02-12 16:31:00|2917.27|2909.57|2917.36|2909.66|2917.36|2909.66|2917.11|2909.41|27
1644683470000|2022-02-12 16:31:10|2917.37|2909.67|2916.19|2908.49|2917.37|2909.67|2915.98|2908.28|25
1644683480000|2022-02-12 16:31:20|2916.31|2908.61|2914.92|2907.22|2916.32|2908.62|2914.89|2907.19|32
1644683490000|2022-02-12 16:31:30|2914.95|2907.25|2913.16|2905.46|2914.95|2907.25|2912.76|2905.06|37
1644683500000|2022-02-12 16:31:40|2913.31|2905.61|2910.45|2902.75|2913.51|2905.81|2910.38|2902.68|35
1644683510000|2022-02-12 16:31:50|2910.43|2902.73|2910.17|2902.47|2910.53|2902.83|2910|2902.3|35
1644683520000|2022-02-12 16:32:00|2910.16|2902.46|2910.91|2903.21|2911.36|2903.66|2910|2902.3|32
1644683530000|2022-02-12 16:32:10|2910.95|2903.25|2910.54|2902.84|2910.99|2903.29|2910.33|2902.63|28
1644683540000|2022-02-12 16:32:20|2910.55|2902.85|2911.47|2903.77|2911.55|2903.85|2910.43|2902.73|34
1644683550000|2022-02-12 16:32:30|2911.48|2903.78|2911.53|2903.83|2911.65|2903.95|2911.46|2903.76|28
1644683560000|2022-02-12 16:32:40|2911.52|2903.82|2913.04|2905.34|2913.18|2905.48|2911.52|2903.82|31
1644683570000|2022-02-12 16:32:50|2913.13|2905.43|2914.14|2906.44|2914.14|2906.44|2912.82|2905.12|35
1644683580000|2022-02-12 16:33:00|2914.15|2906.45|2914.12|2906.42|2914.3|2906.6|2913.95|2906.25|34
1644683590000|2022-02-12 16:33:10|2914.11|2906.41|2914.09|2906.39|2914.14|2906.44|2913.97|2906.27|27
1644683600000|2022-02-12 16:33:20|2914.13|2906.43|2914.85|2907.15|2914.85|2907.15|2914.07|2906.37|31
1644683610000|2022-02-12 16:33:30|2915|2907.3|2915.48|2907.78|2915.5|2907.8|2915|2907.3|33
1644683620000|2022-02-12 16:33:40|2915.51|2907.81|2915.71|2908.01|2915.93|2908.23|2915.37|2907.67|30
1644683630000|2022-02-12 16:33:50|2915.74|2908.04|2914.05|2906.35|2915.74|2908.04|2913.91|2906.21|33
1644683640000|2022-02-12 16:34:00|2914.01|2906.31|2914.73|2907.03|2914.99|2907.29|2914|2906.3|32
1644683650000|2022-02-12 16:34:10|2914.76|2907.06|2914.8|2907.1|2915.22|2907.52|2914.76|2907.06|35
1644683660000|2022-02-12 16:34:20|2914.81|2907.11|2915.12|2907.42|2915.13|2907.43|2914.81|2907.11|18
1644683670000|2022-02-12 16:34:30|2915.14|2907.44|2916.12|2908.42|2916.12|2908.42|2915.06|2907.36|22
1644683680000|2022-02-12 16:34:40|2916.14|2908.44|2914.12|2906.42|2916.14|2908.44|2914.09|2906.39|34
1644683690000|2022-02-12 16:34:50|2914.16|2906.46|2914.97|2907.27|2915.03|2907.33|2914.16|2906.46|29
1644683700000|2022-02-12 16:35:00|2915.01|2907.31|2915.8|2908.1|2916.13|2908.43|2914.98|2907.28|33
1644683710000|2022-02-12 16:35:10|2915.79|2908.09|2917.63|2909.93|2917.89|2910.19|2915.79|2908.09|33
1644683720000|2022-02-12 16:35:20|2917.6|2909.9|2918.14|2910.44|2918.28|2910.58|2917.56|2909.86|34
1644683730000|2022-02-12 16:35:30|2918.01|2910.31|2917.86|2910.16|2918.21|2910.51|2917.8|2910.1|33
1644683740000|2022-02-12 16:35:40|2917.84|2910.14|2917.8|2910.1|2918.5|2910.8|2917.78|2910.08|31
1644683750000|2022-02-12 16:35:50|2917.85|2910.15|2918.04|2910.34|2918.22|2910.52|2917.54|2909.84|38
1644683760000|2022-02-12 16:36:00|2918.03|2910.33|2918.4|2910.7|2918.4|2910.7|2918.01|2910.31|21
1644683770000|2022-02-12 16:36:10|2918.42|2910.72|2921.16|2913.46|2921.44|2913.74|2918.4|2910.7|31
1644683780000|2022-02-12 16:36:20|2921.22|2913.52|2920.85|2913.15|2921.52|2913.82|2920.72|2913.02|25
1644683790000|2022-02-12 16:36:30|2920.88|2913.18|2921.05|2913.35|2921.12|2913.42|2920.86|2913.16|33
1644683800000|2022-02-12 16:36:40|2921.04|2913.34|2921.03|2913.33|2921.12|2913.42|2921|2913.3|30
1644683810000|2022-02-12 16:36:50|2920.99|2913.29|2922.08|2914.38|2922.12|2914.42|2920.93|2913.23|34
1644683820000|2022-02-12 16:37:00|2922.19|2914.49|2923.25|2915.55|2923.32|2915.62|2922.19|2914.49|31
1644683830000|2022-02-12 16:37:10|2923.28|2915.58|2921.89|2914.19|2923.28|2915.58|2921.89|2914.19|39
1644683840000|2022-02-12 16:37:20|2921.86|2914.16|2922.92|2915.22|2923.05|2915.35|2919.42|2911.72|39
1644683850000|2022-02-12 16:37:30|2922.88|2915.18|2923.14|2915.44|2923.16|2915.46|2922.56|2914.86|35
1644683860000|2022-02-12 16:37:40|2923.03|2915.33|2923.21|2915.51|2923.97|2916.27|2922.86|2915.16|33
1644683870000|2022-02-12 16:37:50|2923.3|2915.6|2924.33|2916.63|2925.11|2917.41|2923.3|2915.6|33
1644683880000|2022-02-12 16:38:00|2924.3|2916.6|2922.35|2914.65|2924.35|2916.65|2922.35|2914.65|30
1644683890000|2022-02-12 16:38:10|2922.28|2914.58|2923.92|2916.22|2924.29|2916.59|2922.26|2914.56|39
1644683900000|2022-02-12 16:38:20|2924.01|2916.31|2924.62|2916.92|2924.62|2916.92|2923.66|2915.96|35
1644683910000|2022-02-12 16:38:30|2924.54|2916.84|2926.7|2919|2926.7|2919|2924.54|2916.84|32
1644683920000|2022-02-12 16:38:40|2926.67|2918.97|2925.98|2918.28|2927.05|2919.35|2925.69|2917.99|39
1644683930000|2022-02-12 16:38:50|2926.1|2918.4|2925.98|2918.28|2926.4|2918.7|2925.09|2917.39|38
1644683940000|2022-02-12 16:39:00|2925.86|2918.16|2927.81|2920.11|2927.86|2920.16|2925.76|2918.06|37
1644683950000|2022-02-12 16:39:10|2927.87|2920.17|2928.95|2921.25|2929.67|2921.97|2927.74|2920.04|34
1644683960000|2022-02-12 16:39:20|2928.98|2921.28|2930.43|2922.73|2930.92|2923.22|2928.73|2921.03|39
1644683970000|2022-02-12 16:39:30|2930.51|2922.81|2929.87|2922.17|2930.9|2923.2|2929.69|2921.99|38
1644683980000|2022-02-12 16:39:40|2929.85|2922.15|2936.77|2929.07|2937.05|2929.35|2929.85|2922.15|40
1644683990000|2022-02-12 16:39:50|2936.64|2928.94|2935.29|2927.59|2936.66|2928.96|2933.84|2926.14|40
1644684000000|2022-02-12 16:40:00|2935.78|2928.08|2935.25|2927.55|2935.99|2928.29|2934.32|2926.62|40
1644684010000|2022-02-12 16:40:10|2935.23|2927.53|2936.1|2928.4|2936.17|2928.47|2934.15|2926.45|38
1644684020000|2022-02-12 16:40:20|2936.12|2928.42|2941.92|2934.22|2941.92|2934.22|2936.12|2928.42|39
1644684030000|2022-02-12 16:40:30|2941.99|2934.29|2943.19|2935.49|2943.19|2935.49|2941.11|2933.41|39
1644684040000|2022-02-12 16:40:40|2943.33|2935.63|2943.9|2936.2|2948.12|2940.42|2943.33|2935.63|40
1644684050000|2022-02-12 16:40:50|2943.98|2936.28|2945.76|2938.06|2947.54|2939.84|2943.98|2936.28|39
1644684060000|2022-02-12 16:41:00|2945.68|2937.98|2942.52|2934.82|2945.8|2938.1|2941.94|2934.24|40
1644684070000|2022-02-12 16:41:10|2942.45|2934.75|2941.61|2933.91|2942.88|2935.18|2941.49|2933.79|37
1644684080000|2022-02-12 16:41:20|2941.74|2934.04|2942.47|2934.77|2942.62|2934.92|2941.19|2933.49|40
1644684090000|2022-02-12 16:41:30|2942.48|2934.78|2945.21|2937.51|2945.4|2937.7|2941.52|2933.82|37
1644684100000|2022-02-12 16:41:40|2945.43|2937.73|2943.32|2935.62|2945.48|2937.78|2942.6|2934.9|39
1644684110000|2022-02-12 16:41:50|2943.37|2935.67|2942.97|2935.27|2943.68|2935.98|2942.92|2935.22|37
1644684120000|2022-02-12 16:42:00|2942.88|2935.18|2941.21|2933.51|2942.88|2935.18|2941.19|2933.49|39
1644684130000|2022-02-12 16:42:10|2941.17|2933.47|2940.4|2932.7|2941.17|2933.47|2939.65|2931.95|31
1644684140000|2022-02-12 16:42:20|2940.48|2932.78|2938.58|2930.88|2940.57|2932.87|2938.55|2930.85|40
1644684150000|2022-02-12 16:42:30|2938.56|2930.86|2938.18|2930.48|2938.64|2930.94|2937.77|2930.07|36
1644684160000|2022-02-12 16:42:40|2938.12|2930.42|2938.59|2930.89|2938.99|2931.29|2938.01|2930.31|33
1644684170000|2022-02-12 16:42:50|2938.65|2930.95|2941.03|2933.33|2941.11|2933.41|2938.38|2930.68|33
1644684180000|2022-02-12 16:43:00|2941.02|2933.32|2940.91|2933.21|2942.23|2934.53|2940.79|2933.09|37
1644684190000|2022-02-12 16:43:10|2941|2933.3|2940.4|2932.7|2941.03|2933.33|2938.84|2931.14|37
1644684200000|2022-02-12 16:43:20|2940.42|2932.72|2939.4|2931.7|2940.81|2933.11|2939.34|2931.64|36
1644684210000|2022-02-12 16:43:30|2939.44|2931.74|2940.13|2932.43|2940.26|2932.56|2938.76|2931.06|40
1644684220000|2022-02-12 16:43:40|2940.23|2932.53|2939.22|2931.52|2940.35|2932.65|2938.78|2931.08|38
1644684230000|2022-02-12 16:43:50|2939.19|2931.49|2939.39|2931.69|2940.24|2932.54|2939.06|2931.36|38
1644684240000|2022-02-12 16:44:00|2939.51|2931.81|2941.22|2933.52|2941.34|2933.64|2939.51|2931.81|37
1644684250000|2022-02-12 16:44:10|2941.24|2933.54|2938.87|2931.17|2941.38|2933.68|2938.83|2931.13|37
1644684260000|2022-02-12 16:44:20|2938.59|2930.89|2937.43|2929.73|2938.76|2931.06|2937.11|2929.41|38
1644684270000|2022-02-12 16:44:30|2937.29|2929.59|2937.25|2929.55|2937.4|2929.7|2936.9|2929.2|39
1644684280000|2022-02-12 16:44:40|2937.19|2929.49|2937.27|2929.57|2938.36|2930.66|2936.97|2929.27|28
1644684290000|2022-02-12 16:44:50|2937.35|2929.65|2935.51|2927.81|2937.46|2929.76|2935.05|2927.35|38
1644684300000|2022-02-12 16:45:00|2935.36|2927.66|2938.65|2930.95|2938.65|2930.95|2935.28|2927.58|40
1644684310000|2022-02-12 16:45:10|2938.59|2930.89|2936.13|2928.43|2939.31|2931.61|2935.78|2928.08|36
1644684320000|2022-02-12 16:45:20|2936.03|2928.33|2934.8|2927.1|2936.03|2928.33|2933.23|2925.53|40
1644684330000|2022-02-12 16:45:30|2934.81|2927.11|2930.58|2922.88|2935.03|2927.33|2930.58|2922.88|40
1644684340000|2022-02-12 16:45:40|2930.55|2922.85|2928.42|2920.72|2930.55|2922.85|2927.45|2919.75|40
1644684350000|2022-02-12 16:45:50|2929.1|2921.4|2930.96|2923.26|2933.58|2925.88|2929.1|2921.4|38
1644684360000|2022-02-12 16:46:00|2931.05|2923.35|2929.83|2922.13|2931.88|2924.18|2929.83|2922.13|37
1644684370000|2022-02-12 16:46:10|2929.67|2921.97|2927.16|2919.46|2929.67|2921.97|2927.16|2919.46|36
1644684380000|2022-02-12 16:46:20|2927.05|2919.35|2925.86|2918.16|2927.05|2919.35|2925.79|2918.09|37
1644684390000|2022-02-12 16:46:30|2925.85|2918.15|2925.15|2917.45|2926.26|2918.56|2924.8|2917.1|38
1644684400000|2022-02-12 16:46:40|2925.21|2917.51|2926.29|2918.59|2926.33|2918.63|2924.7|2917|39
1644684410000|2022-02-12 16:46:50|2926.3|2918.6|2928.06|2920.36|2928.45|2920.75|2926.3|2918.6|40
1644684420000|2022-02-12 16:47:00|2928.05|2920.35|2927.82|2920.12|2930.14|2922.44|2927.5|2919.8|39
1644684430000|2022-02-12 16:47:10|2927.86|2920.16|2928.31|2920.61|2929.7|2922|2927.62|2919.92|39
1644684440000|2022-02-12 16:47:20|2928.32|2920.62|2928.17|2920.47|2928.39|2920.69|2927.71|2920.01|34
1644684450000|2022-02-12 16:47:30|2928.44|2920.74|2928.24|2920.54|2928.85|2921.15|2928.24|2920.54|36
1644684460000|2022-02-12 16:47:40|2928.39|2920.69|2927.84|2920.14|2928.88|2921.18|2927.65|2919.95|35
1644684470000|2022-02-12 16:47:50|2927.81|2920.11|2928.21|2920.51|2928.43|2920.73|2927.74|2920.04|36
1644684480000|2022-02-12 16:48:00|2928.27|2920.57|2930.2|2922.5|2930.23|2922.53|2928.27|2920.57|39
1644684490000|2022-02-12 16:48:10|2930.19|2922.49|2931.06|2923.36|2931.11|2923.41|2930.03|2922.33|38
1644684500000|2022-02-12 16:48:20|2931.09|2923.39|2929.86|2922.16|2931.79|2924.09|2929.67|2921.97|37
1644684510000|2022-02-12 16:48:30|2929.8|2922.1|2930.39|2922.69|2931.13|2923.43|2929.8|2922.1|37
1644684520000|2022-02-12 16:48:40|2930.15|2922.45|2929.22|2921.52|2930.15|2922.45|2929.22|2921.52|36
1644684530000|2022-02-12 16:48:50|2929.34|2921.64|2929.96|2922.26|2930|2922.3|2928.44|2920.74|37
1644684540000|2022-02-12 16:49:00|2929.8|2922.1|2929.42|2921.72|2930.09|2922.39|2929.13|2921.43|36
1644684550000|2022-02-12 16:49:10|2929.43|2921.73|2927.33|2919.63|2929.74|2922.04|2927.3|2919.6|39
1644684560000|2022-02-12 16:49:20|2927.36|2919.66|2926.52|2918.82|2927.4|2919.7|2926.52|2918.82|37
1644684570000|2022-02-12 16:49:30|2926.04|2918.34|2926.42|2918.72|2926.5|2918.8|2925.98|2918.28|31
1644684580000|2022-02-12 16:49:40|2926.51|2918.81|2927.49|2919.79|2927.53|2919.83|2926.51|2918.81|35
1644684590000|2022-02-12 16:49:50|2927.55|2919.85|2929.34|2921.64|2929.4|2921.7|2927.55|2919.85|34
1644684600000|2022-02-12 16:50:00|2929.35|2921.65|2927.36|2919.66|2929.43|2921.73|2927.34|2919.64|35
1644684610000|2022-02-12 16:50:10|2927.37|2919.67|2927.13|2919.43|2927.57|2919.87|2927.12|2919.42|34
1644684620000|2022-02-12 16:50:20|2927.07|2919.37|2926.64|2918.94|2927.46|2919.76|2926.63|2918.93|35
1644684630000|2022-02-12 16:50:30|2926.53|2918.83|2926.97|2919.27|2926.97|2919.27|2925.8|2918.1|37
1644684640000|2022-02-12 16:50:40|2926.9|2919.2|2926.69|2918.99|2926.99|2919.29|2926.39|2918.69|36
1644684650000|2022-02-12 16:50:50|2926.73|2919.03|2927.54|2919.84|2927.61|2919.91|2926.73|2919.03|30
1644684660000|2022-02-12 16:51:00|2927.49|2919.79|2928.07|2920.37|2928.16|2920.46|2927.49|2919.79|32
1644684670000|2022-02-12 16:51:10|2928.03|2920.33|2928.44|2920.74|2928.58|2920.88|2927.92|2920.22|33
1644684680000|2022-02-12 16:51:20|2928.4|2920.7|2927.86|2920.16|2928.52|2920.82|2927.66|2919.96|33
1644684690000|2022-02-12 16:51:30|2927.84|2920.14|2928.38|2920.68|2928.41|2920.71|2927.84|2920.14|26
1644684700000|2022-02-12 16:51:40|2928.39|2920.69|2928.72|2921.02|2929.15|2921.45|2928.35|2920.65|36
1644684710000|2022-02-12 16:51:50|2928.74|2921.04|2930.25|2922.55|2930.38|2922.68|2928.74|2921.04|35
1644684720000|2022-02-12 16:52:00|2930.22|2922.52|2931|2923.3|2931.25|2923.55|2930.22|2922.52|34
1644684730000|2022-02-12 16:52:10|2931.01|2923.31|2932.63|2924.93|2932.84|2925.14|2930.84|2923.14|36
1644684740000|2022-02-12 16:52:20|2932.64|2924.94|2931.68|2923.98|2932.77|2925.07|2931.68|2923.98|37
1644684750000|2022-02-12 16:52:30|2931.94|2924.24|2931.98|2924.28|2932.16|2924.46|2931.72|2924.02|30
1644684760000|2022-02-12 16:52:40|2931.91|2924.21|2931.61|2923.91|2931.97|2924.27|2931.55|2923.85|34
1644684770000|2022-02-12 16:52:50|2931.6|2923.9|2932.28|2924.58|2932.32|2924.62|2931.6|2923.9|30
1644684780000|2022-02-12 16:53:00|2932.26|2924.56|2932.56|2924.86|2932.59|2924.89|2932.21|2924.51|37
1644684790000|2022-02-12 16:53:10|2932.49|2924.79|2933.6|2925.9|2933.6|2925.9|2932.47|2924.77|31
1644684800000|2022-02-12 16:53:20|2933.61|2925.91|2933.29|2925.59|2933.86|2926.16|2933.26|2925.56|31
1644684810000|2022-02-12 16:53:30|2933.38|2925.68|2933.9|2926.2|2933.9|2926.2|2932.37|2924.67|34
1644684820000|2022-02-12 16:53:40|2933.8|2926.1|2934.01|2926.31|2934.25|2926.55|2933.58|2925.88|33
1644684830000|2022-02-12 16:53:50|2934.03|2926.33|2934.56|2926.86|2935.67|2927.97|2934.03|2926.33|40
1644684840000|2022-02-12 16:54:00|2934.55|2926.85|2934.83|2927.13|2935.12|2927.42|2934.41|2926.71|37
1644684850000|2022-02-12 16:54:10|2934.94|2927.24|2935.91|2928.21|2936.31|2928.61|2934.89|2927.19|35
1644684860000|2022-02-12 16:54:20|2935.94|2928.24|2938.23|2930.53|2938.23|2930.53|2935.89|2928.19|38
1644684870000|2022-02-12 16:54:30|2938.42|2930.72|2937.75|2930.05|2938.85|2931.15|2937.75|2930.05|36
1644684880000|2022-02-12 16:54:40|2937.73|2930.03|2939.11|2931.41|2939.31|2931.61|2937.51|2929.81|36
1644684890000|2022-02-12 16:54:50|2939.14|2931.44|2940.15|2932.45|2940.81|2933.11|2938.65|2930.95|37
1644684900000|2022-02-12 16:55:00|2939.93|2932.23|2937.29|2929.59|2940.03|2932.33|2937.26|2929.56|37
1644684910000|2022-02-12 16:55:10|2937.26|2929.56|2937.54|2929.84|2938.09|2930.39|2936.74|2929.04|39
1644684920000|2022-02-12 16:55:20|2937.42|2929.72|2940.04|2932.34|2940.04|2932.34|2937.32|2929.62|37
1644684930000|2022-02-12 16:55:30|2940|2932.3|2939.88|2932.18|2940.18|2932.48|2939.88|2932.18|36
1644684940000|2022-02-12 16:55:40|2940.17|2932.47|2940.42|2932.72|2940.9|2933.2|2939.9|2932.2|32
1644684950000|2022-02-12 16:55:50|2940.41|2932.71|2940.39|2932.69|2940.76|2933.06|2940.24|2932.54|33
1644684960000|2022-02-12 16:56:00|2940.35|2932.65|2940.37|2932.67|2940.49|2932.79|2939.94|2932.24|39
1644684970000|2022-02-12 16:56:10|2940.38|2932.68|2940.91|2933.21|2940.94|2933.24|2939.39|2931.69|38
1644684980000|2022-02-12 16:56:20|2940.92|2933.22|2941.07|2933.37|2941.95|2934.25|2940.88|2933.18|34
1644684990000|2022-02-12 16:56:30|2941.1|2933.4|2942.25|2934.55|2942.4|2934.7|2941.09|2933.39|36
1644685000000|2022-02-12 16:56:40|2942.32|2934.62|2943.42|2935.72|2943.46|2935.76|2942.25|2934.55|39
1644685010000|2022-02-12 16:56:50|2943.14|2935.44|2943.09|2935.39|2944.22|2936.52|2942.83|2935.13|37
1644685020000|2022-02-12 16:57:00|2943.13|2935.43|2942.68|2934.98|2943.28|2935.58|2941.88|2934.18|38
1644685030000|2022-02-12 16:57:10|2942.71|2935.01|2939.87|2932.17|2942.71|2935.01|2939.87|2932.17|37
1644685040000|2022-02-12 16:57:20|2939.82|2932.12|2941.67|2933.97|2941.76|2934.06|2939.82|2932.12|37
1644685050000|2022-02-12 16:57:30|2941.79|2934.09|2938.62|2930.92|2941.79|2934.09|2938.62|2930.92|39
1644685060000|2022-02-12 16:57:40|2938.33|2930.63|2939.8|2932.1|2939.98|2932.28|2938.33|2930.63|40
1644685070000|2022-02-12 16:57:50|2939.83|2932.13|2939.11|2931.41|2939.83|2932.13|2938.87|2931.17|37
1644685080000|2022-02-12 16:58:00|2939.13|2931.43|2938.77|2931.07|2939.19|2931.49|2938.61|2930.91|29
1644685090000|2022-02-12 16:58:10|2938.71|2931.01|2939.07|2931.37|2939.36|2931.66|2938.55|2930.85|35
1644685100000|2022-02-12 16:58:20|2939.06|2931.36|2938.81|2931.11|2939.83|2932.13|2938.81|2931.11|35
1644685110000|2022-02-12 16:58:30|2938.79|2931.09|2938.59|2930.89|2938.79|2931.09|2938.06|2930.36|28
1644685120000|2022-02-12 16:58:40|2938.63|2930.93|2937.68|2929.98|2940.08|2932.38|2937.07|2929.37|36
1644685130000|2022-02-12 16:58:50|2937.8|2930.1|2939.43|2931.73|2939.47|2931.77|2937.8|2930.1|38
1644685140000|2022-02-12 16:59:00|2939.32|2931.62|2939.93|2932.23|2940|2932.3|2939.24|2931.54|31
1644685150000|2022-02-12 16:59:10|2939.92|2932.22|2940.22|2932.52|2940.34|2932.64|2939.92|2932.22|34
1644685160000|2022-02-12 16:59:20|2940.3|2932.6|2938.56|2930.86|2940.33|2932.63|2938.56|2930.86|33
1644685170000|2022-02-12 16:59:30|2938.34|2930.64|2937.7|2930|2938.34|2930.64|2937.39|2929.69|33
1644685180000|2022-02-12 16:59:40|2937.66|2929.96|2937.5|2929.8|2938.28|2930.58|2937.36|2929.66|32
1644685190000|2022-02-12 16:59:50|2937.53|2929.83|2937.23|2929.53|2937.62|2929.92|2936.12|2928.42|38
1644685200000|2022-02-12 17:00:00|2937.33|2929.63|2935.35|2927.65|2937.43|2929.73|2935.34|2927.64|37
1644685210000|2022-02-12 17:00:10|2935.19|2927.49|2933.66|2925.96|2935.27|2927.57|2933.66|2925.96|36
1644685220000|2022-02-12 17:00:20|2933.61|2925.91|2934.77|2927.07|2934.83|2927.13|2933.6|2925.9|36
1644685230000|2022-02-12 17:00:30|2934.35|2926.65|2934.02|2926.32|2935.27|2927.57|2933.81|2926.11|32
1644685240000|2022-02-12 17:00:40|2933.93|2926.23|2934.07|2926.37|2934.07|2926.37|2933.47|2925.77|30
1644685250000|2022-02-12 17:00:50|2934.1|2926.4|2934.56|2926.86|2935.09|2927.39|2933.75|2926.05|39
1644685260000|2022-02-12 17:01:00|2934.53|2926.83|2933.35|2925.65|2934.61|2926.91|2933.35|2925.65|36
1644685270000|2022-02-12 17:01:10|2933.57|2925.87|2935.1|2927.4|2935.1|2927.4|2933.39|2925.69|38
1644685280000|2022-02-12 17:01:20|2935.06|2927.36|2936.84|2929.14|2936.9|2929.2|2935.06|2927.36|34
1644685290000|2022-02-12 17:01:30|2936.71|2929.01|2936|2928.3|2936.71|2929.01|2935.32|2927.62|38
1644685300000|2022-02-12 17:01:40|2935.99|2928.29|2936.12|2928.42|2936.32|2928.62|2935.99|2928.29|34
1644685310000|2022-02-12 17:01:50|2936.29|2928.59|2939.09|2931.39|2939.09|2931.39|2936.16|2928.46|37
1644685320000|2022-02-12 17:02:00|2939.1|2931.4|2938.63|2930.93|2939.45|2931.75|2937.99|2930.29|38
1644685330000|2022-02-12 17:02:10|2938.7|2931|2943.7|2936|2943.87|2936.17|2938.67|2930.97|39
1644685340000|2022-02-12 17:02:20|2943.63|2935.93|2943.05|2935.35|2943.63|2935.93|2942.34|2934.64|39
1644685350000|2022-02-12 17:02:30|2943.06|2935.36|2942.91|2935.21|2943.22|2935.52|2942.58|2934.88|37
1644685360000|2022-02-12 17:02:40|2943.11|2935.41|2945.31|2937.61|2945.79|2938.09|2943.11|2935.41|39
1644685370000|2022-02-12 17:02:50|2945.32|2937.62|2945.45|2937.75|2945.5|2937.8|2945.28|2937.58|32
1644685380000|2022-02-12 17:03:00|2945.35|2937.65|2944.27|2936.57|2945.4|2937.7|2944.27|2936.57|38
1644685390000|2022-02-12 17:03:10|2943.96|2936.26|2943.73|2936.03|2944|2936.3|2943.32|2935.62|36
1644685400000|2022-02-12 17:03:20|2943.76|2936.06|2943.89|2936.19|2943.89|2936.19|2943.08|2935.38|33
1644685410000|2022-02-12 17:03:30|2943.95|2936.25|2945.12|2937.42|2945.26|2937.56|2943.95|2936.25|33
1644685420000|2022-02-12 17:03:40|2945.25|2937.55|2944.89|2937.19|2945.25|2937.55|2944.76|2937.06|34
1644685430000|2022-02-12 17:03:50|2944.85|2937.15|2944.28|2936.58|2945.22|2937.52|2944.24|2936.54|32
1644685440000|2022-02-12 17:04:00|2944.19|2936.49|2947.12|2939.42|2947.12|2939.42|2944.19|2936.49|36
1644685450000|2022-02-12 17:04:10|2947.19|2939.49|2946.82|2939.12|2947.19|2939.49|2946.13|2938.43|39
1644685460000|2022-02-12 17:04:20|2946.83|2939.13|2948.97|2941.27|2949.21|2941.51|2946.83|2939.13|38
1644685470000|2022-02-12 17:04:30|2949.05|2941.35|2946.34|2938.64|2949.37|2941.67|2946.34|2938.64|37
1644685480000|2022-02-12 17:04:40|2946.04|2938.34|2945.65|2937.95|2946.22|2938.52|2945.42|2937.72|35
1644685490000|2022-02-12 17:04:50|2945.26|2937.56|2943.65|2935.95|2945.26|2937.56|2943.19|2935.49|37
1644685500000|2022-02-12 17:05:00|2943.62|2935.92|2942.41|2934.71|2943.86|2936.16|2942.41|2934.71|37
1644685510000|2022-02-12 17:05:10|2942.07|2934.37|2941.58|2933.88|2942.07|2934.37|2941.39|2933.69|35
1644685520000|2022-02-12 17:05:20|2941.62|2933.92|2942.43|2934.73|2942.81|2935.11|2941.34|2933.64|36
1644685530000|2022-02-12 17:05:30|2942.52|2934.82|2942.57|2934.87|2943.12|2935.42|2942.38|2934.68|33
1644685540000|2022-02-12 17:05:40|2942.58|2934.88|2943.46|2935.76|2943.53|2935.83|2942.49|2934.79|35
1644685550000|2022-02-12 17:05:50|2943.44|2935.74|2943.22|2935.52|2943.8|2936.1|2943.03|2935.33|34
1644685560000|2022-02-12 17:06:00|2943.29|2935.59|2943.24|2935.54|2943.53|2935.83|2943.1|2935.4|32
1644685570000|2022-02-12 17:06:10|2943.38|2935.68|2944.09|2936.39|2944.29|2936.59|2943.23|2935.53|29
1644685580000|2022-02-12 17:06:20|2943.95|2936.25|2943.93|2936.23|2944.47|2936.77|2943.87|2936.17|32
1644685590000|2022-02-12 17:06:30|2943.68|2935.98|2943.86|2936.16|2943.86|2936.16|2943.25|2935.55|36
1644685600000|2022-02-12 17:06:40|2943.89|2936.19|2944.09|2936.39|2944.32|2936.62|2943.79|2936.09|36
1644685610000|2022-02-12 17:06:50|2944.1|2936.4|2943.25|2935.55|2944.1|2936.4|2942.59|2934.89|39
1644685620000|2022-02-12 17:07:00|2943.09|2935.39|2941.47|2933.77|2943.09|2935.39|2941.47|2933.77|38
1644685630000|2022-02-12 17:07:10|2941.49|2933.79|2940.49|2932.79|2941.51|2933.81|2940.48|2932.78|29
1644685640000|2022-02-12 17:07:20|2939.82|2932.12|2939.45|2931.75|2939.92|2932.22|2938.94|2931.24|38
1644685650000|2022-02-12 17:07:30|2939.35|2931.65|2940.13|2932.43|2940.22|2932.52|2939.35|2931.65|32
1644685660000|2022-02-12 17:07:40|2940.14|2932.44|2940.54|2932.84|2940.73|2933.03|2940.05|2932.35|33
1644685670000|2022-02-12 17:07:50|2940.52|2932.82|2941.02|2933.32|2941.79|2934.09|2940.52|2932.82|38
1644685680000|2022-02-12 17:08:00|2941.17|2933.47|2941.22|2933.52|2941.22|2933.52|2940.64|2932.94|36
1644685690000|2022-02-12 17:08:10|2941.26|2933.56|2942.4|2934.7|2943.24|2935.54|2941.26|2933.56|35
1644685700000|2022-02-12 17:08:20|2942.48|2934.78|2940.96|2933.26|2943.29|2935.59|2940.94|2933.24|39
1644685710000|2022-02-12 17:08:30|2941.09|2933.39|2940.58|2932.88|2941.12|2933.42|2940.58|2932.88|37
1644685720000|2022-02-12 17:08:40|2940.48|2932.78|2939.96|2932.26|2940.54|2932.84|2939.86|2932.16|36
1644685730000|2022-02-12 17:08:50|2939.76|2932.06|2939.8|2932.1|2940.24|2932.54|2939.54|2931.84|34
1644685740000|2022-02-12 17:09:00|2939.98|2932.28|2938.81|2931.11|2940.15|2932.45|2938.81|2931.11|35
1644685750000|2022-02-12 17:09:10|2938.95|2931.25|2939.22|2931.52|2939.72|2932.02|2938.95|2931.25|33
1644685760000|2022-02-12 17:09:20|2939.23|2931.53|2940.06|2932.36|2940.06|2932.36|2939.13|2931.43|36
1644685770000|2022-02-12 17:09:30|2940.05|2932.35|2941.56|2933.86|2941.56|2933.86|2940.01|2932.31|34
1644685780000|2022-02-12 17:09:40|2941.57|2933.87|2941.89|2934.19|2942.14|2934.44|2941.12|2933.42|38
1644685790000|2022-02-12 17:09:50|2941.85|2934.15|2940.15|2932.45|2941.91|2934.21|2939.98|2932.28|35
1644685800000|2022-02-12 17:10:00|2940.19|2932.49|2940.88|2933.18|2941.24|2933.54|2940.06|2932.36|36
1644685810000|2022-02-12 17:10:10|2940.87|2933.17|2939.84|2932.14|2941.06|2933.36|2939.77|2932.07|36
1644685820000|2022-02-12 17:10:20|2939.74|2932.04|2938.73|2931.03|2939.8|2932.1|2938.46|2930.76|37
1644685830000|2022-02-12 17:10:30|2938.71|2931.01|2939.58|2931.88|2939.59|2931.89|2938.71|2931.01|38
1644685840000|2022-02-12 17:10:40|2939.55|2931.85|2939.99|2932.29|2940.36|2932.66|2939.55|2931.85|34
1644685850000|2022-02-12 17:10:50|2939.93|2932.23|2936.12|2928.42|2939.93|2932.23|2936.12|2928.42|37
1644685860000|2022-02-12 17:11:00|2936.04|2928.34|2935.65|2927.95|2936.75|2929.05|2935.65|2927.95|31
1644685870000|2022-02-12 17:11:10|2935.67|2927.97|2936.33|2928.63|2936.68|2928.98|2935.67|2927.97|37
1644685880000|2022-02-12 17:11:20|2936.32|2928.62|2936.79|2929.09|2936.94|2929.24|2936.23|2928.53|34
1644685890000|2022-02-12 17:11:30|2936.8|2929.1|2936.71|2929.01|2936.8|2929.1|2936.27|2928.57|32
1644685900000|2022-02-12 17:11:40|2936.62|2928.92|2936.4|2928.7|2936.72|2929.02|2936.28|2928.58|36
1644685910000|2022-02-12 17:11:50|2936.41|2928.71|2936.5|2928.8|2936.65|2928.95|2936.34|2928.64|32
1644685920000|2022-02-12 17:12:00|2936.43|2928.73|2936.1|2928.4|2936.59|2928.89|2936.1|2928.4|35
1644685930000|2022-02-12 17:12:10|2936.13|2928.43|2936.32|2928.62|2936.34|2928.64|2936.02|2928.32|34
1644685940000|2022-02-12 17:12:20|2936.28|2928.58|2936.08|2928.38|2936.39|2928.69|2936.08|2928.38|34
1644685950000|2022-02-12 17:12:30|2936.03|2928.33|2935.97|2928.27|2936.05|2928.35|2935.84|2928.14|27
1644685960000|2022-02-12 17:12:40|2935.96|2928.26|2934.54|2926.84|2935.96|2928.26|2934.15|2926.45|34
1644685970000|2022-02-12 17:12:50|2934.52|2926.82|2935.71|2928.01|2935.77|2928.07|2934.52|2926.82|26
1644685980000|2022-02-12 17:13:00|2935.66|2927.96|2936.78|2929.08|2937.19|2929.49|2935.66|2927.96|33
1644685990000|2022-02-12 17:13:10|2936.67|2928.97|2935.95|2928.25|2936.99|2929.29|2935.91|2928.21|33
1644686000000|2022-02-12 17:13:20|2935.96|2928.26|2935.05|2927.35|2935.96|2928.26|2935.02|2927.32|32
1644686010000|2022-02-12 17:13:30|2935.03|2927.33|2935.3|2927.6|2935.3|2927.6|2934.76|2927.06|23
1644686020000|2022-02-12 17:13:40|2935.38|2927.68|2938.22|2930.52|2938.22|2930.52|2935.38|2927.68|36
1644686030000|2022-02-12 17:13:50|2938.28|2930.58|2936.92|2929.22|2938.65|2930.95|2936.88|2929.18|34
1644686040000|2022-02-12 17:14:00|2936.96|2929.26|2935.38|2927.68|2936.96|2929.26|2935.19|2927.49|37
1644686050000|2022-02-12 17:14:10|2935.36|2927.66|2936.13|2928.43|2936.33|2928.63|2935.36|2927.66|34
1644686060000|2022-02-12 17:14:20|2936.21|2928.51|2935.09|2927.39|2936.23|2928.53|2935.09|2927.39|35
1644686070000|2022-02-12 17:14:30|2935.03|2927.33|2934.82|2927.12|2935.31|2927.61|2934.51|2926.81|33
1644686080000|2022-02-12 17:14:40|2934.85|2927.15|2933.57|2925.87|2934.91|2927.21|2933.57|2925.87|33
1644686090000|2022-02-12 17:14:50|2933.49|2925.79|2933.29|2925.59|2933.49|2925.79|2933.12|2925.42|34
1644686100000|2022-02-12 17:15:00|2933.3|2925.6|2932.71|2925.01|2933.31|2925.61|2932.69|2924.99|27
1644686110000|2022-02-12 17:15:10|2932.75|2925.05|2933.13|2925.43|2933.13|2925.43|2932.61|2924.91|32
1644686120000|2022-02-12 17:15:20|2933.15|2925.45|2934.53|2926.83|2934.66|2926.96|2932.61|2924.91|34
1644686130000|2022-02-12 17:15:30|2934.56|2926.86|2935.59|2927.89|2935.64|2927.94|2934.4|2926.7|34
1644686140000|2022-02-12 17:15:40|2935.49|2927.79|2935.24|2927.54|2935.67|2927.97|2935.01|2927.31|34
1644686150000|2022-02-12 17:15:50|2935.76|2928.06|2937.09|2929.39|2937.38|2929.68|2935.72|2928.02|37
1644686160000|2022-02-12 17:16:00|2936.84|2929.14|2934.28|2926.58|2936.84|2929.14|2934.28|2926.58|35
1644686170000|2022-02-12 17:16:10|2934.02|2926.32|2933.76|2926.06|2934.75|2927.05|2933.6|2925.9|36
1644686180000|2022-02-12 17:16:20|2933.84|2926.14|2933.04|2925.34|2933.87|2926.17|2933.04|2925.34|34
1644686190000|2022-02-12 17:16:30|2933.07|2925.37|2934.86|2927.16|2934.97|2927.27|2933.05|2925.35|37
1644686200000|2022-02-12 17:16:40|2934.84|2927.14|2935.14|2927.44|2935.39|2927.69|2934.84|2927.14|32
1644686210000|2022-02-12 17:16:50|2935.46|2927.76|2933.93|2926.23|2935.46|2927.76|2933.89|2926.19|35
1644686220000|2022-02-12 17:17:00|2933.83|2926.13|2933.45|2925.75|2933.83|2926.13|2933.24|2925.54|36
1644686230000|2022-02-12 17:17:10|2933.66|2925.96|2934.8|2927.1|2934.88|2927.18|2933.66|2925.96|30
1644686240000|2022-02-12 17:17:20|2934.83|2927.13|2934.78|2927.08|2935.16|2927.46|2934.76|2927.06|32
1644686250000|2022-02-12 17:17:30|2934.87|2927.17|2935.18|2927.48|2935.28|2927.58|2934.78|2927.08|28
1644686260000|2022-02-12 17:17:40|2935.32|2927.62|2935.65|2927.95|2935.75|2928.05|2935.12|2927.42|35
1644686270000|2022-02-12 17:17:50|2935.64|2927.94|2936.74|2929.04|2936.74|2929.04|2935.33|2927.63|37
1644686280000|2022-02-12 17:18:00|2937.07|2929.37|2937.19|2929.49|2937.63|2929.93|2936.63|2928.93|39
1644686290000|2022-02-12 17:18:10|2937.08|2929.38|2936.92|2929.22|2937.25|2929.55|2936.72|2929.02|30
1644686300000|2022-02-12 17:18:20|2937|2929.3|2935.07|2927.37|2937.47|2929.77|2935.06|2927.36|37
1644686310000|2022-02-12 17:18:30|2935.08|2927.38|2934.61|2926.91|2935.15|2927.45|2934.53|2926.83|34
1644686320000|2022-02-12 17:18:40|2934.45|2926.75|2935.31|2927.61|2935.74|2928.04|2934.45|2926.75|34
1644686330000|2022-02-12 17:18:50|2935.19|2927.49|2936.34|2928.64|2936.34|2928.64|2934.94|2927.24|38
1644686340000|2022-02-12 17:19:00|2936.35|2928.65|2936.95|2929.25|2937.27|2929.57|2936.21|2928.51|33
1644686350000|2022-02-12 17:19:10|2936.91|2929.21|2935.75|2928.05|2937|2929.3|2935.75|2928.05|38
1644686360000|2022-02-12 17:19:20|2935.78|2928.08|2936.52|2928.82|2936.57|2928.87|2935.49|2927.79|35
1644686370000|2022-02-12 17:19:30|2936.5|2928.8|2936.9|2929.2|2937.01|2929.31|2936.41|2928.71|32
1644686380000|2022-02-12 17:19:40|2936.68|2928.98|2936.62|2928.92|2936.68|2928.98|2936.52|2928.82|29
1644686390000|2022-02-12 17:19:50|2936.58|2928.88|2938.55|2930.85|2939.37|2931.67|2936.58|2928.88|37
1644686400000|2022-02-12 17:20:00|2938.48|2930.78|2938.15|2930.45|2938.48|2930.78|2937.74|2930.04|34
1644686410000|2022-02-12 17:20:10|2938.14|2930.44|2935.51|2927.81|2938.14|2930.44|2935.51|2927.81|37
1644686420000|2022-02-12 17:20:20|2935.4|2927.7|2936.56|2928.86|2936.58|2928.88|2935.4|2927.7|33
1644686430000|2022-02-12 17:20:30|2936.52|2928.82|2936.35|2928.65|2936.52|2928.82|2936.03|2928.33|33
1644686440000|2022-02-12 17:20:40|2936.34|2928.64|2936.11|2928.41|2936.48|2928.78|2936.1|2928.4|28
1644686450000|2022-02-12 17:20:50|2936.15|2928.45|2936.14|2928.44|2936.16|2928.46|2935.98|2928.28|33
1644686460000|2022-02-12 17:21:00|2936.11|2928.41|2935.8|2928.1|2936.11|2928.41|2935.69|2927.99|32
1644686470000|2022-02-12 17:21:10|2935.84|2928.14|2935.38|2927.68|2935.89|2928.19|2935.23|2927.53|28
1644686480000|2022-02-12 17:21:20|2935.37|2927.67|2935.37|2927.67|2935.52|2927.82|2935.3|2927.6|31
1644686490000|2022-02-12 17:21:30|2935.31|2927.61|2934.94|2927.24|2935.51|2927.81|2934.86|2927.16|31
1644686500000|2022-02-12 17:21:40|2934.86|2927.16|2933.59|2925.89|2934.93|2927.23|2933.5|2925.8|36
1644686510000|2022-02-12 17:21:50|2933.63|2925.93|2935|2927.3|2935.15|2927.45|2933.63|2925.93|36
1644686520000|2022-02-12 17:22:00|2935.01|2927.31|2934.32|2926.62|2935.09|2927.39|2934.3|2926.6|35
1644686530000|2022-02-12 17:22:10|2934.38|2926.68|2934.8|2927.1|2934.87|2927.17|2934.38|2926.68|35
1644686540000|2022-02-12 17:22:20|2934.86|2927.16|2934.5|2926.8|2934.86|2927.16|2934.46|2926.76|36
1644686550000|2022-02-12 17:22:30|2934.54|2926.84|2934.53|2926.83|2934.62|2926.92|2934.47|2926.77|26
1644686560000|2022-02-12 17:22:40|2934.48|2926.78|2934.46|2926.76|2934.6|2926.9|2934.46|2926.76|27
1644686570000|2022-02-12 17:22:50|2934.41|2926.71|2934.98|2927.28|2934.98|2927.28|2934.41|2926.71|27
1644686580000|2022-02-12 17:23:00|2935.17|2927.47|2936.48|2928.78|2936.48|2928.78|2935.11|2927.41|30
1644686590000|2022-02-12 17:23:10|2936.28|2928.58|2935.6|2927.9|2936.28|2928.58|2935.48|2927.78|38
1644686600000|2022-02-12 17:23:20|2935.67|2927.97|2935.86|2928.16|2935.93|2928.23|2935.47|2927.77|34
1644686610000|2022-02-12 17:23:30|2935.84|2928.14|2935.43|2927.73|2935.91|2928.21|2935.18|2927.48|29
1644686620000|2022-02-12 17:23:40|2935.42|2927.72|2934.97|2927.27|2935.44|2927.74|2934.8|2927.1|28
1644686630000|2022-02-12 17:23:50|2934.87|2927.17|2935.23|2927.53|2935.31|2927.61|2934.86|2927.16|36
1644686640000|2022-02-12 17:24:00|2935.24|2927.54|2935.81|2928.11|2935.96|2928.26|2935.24|2927.54|30
1644686650000|2022-02-12 17:24:10|2935.78|2928.08|2936.19|2928.49|2936.27|2928.57|2935.36|2927.66|35
1644686660000|2022-02-12 17:24:20|2936.13|2928.43|2936.16|2928.46|2936.22|2928.52|2935.9|2928.2|31
1644686670000|2022-02-12 17:24:30|2936.14|2928.44|2936.48|2928.78|2936.57|2928.87|2936.14|2928.44|19
1644686680000|2022-02-12 17:24:40|2936.49|2928.79|2936.68|2928.98|2937.02|2929.32|2936.49|2928.79|26
1644686690000|2022-02-12 17:24:50|2936.06|2928.36|2936.55|2928.85|2936.59|2928.89|2936.06|2928.36|29
1644686700000|2022-02-12 17:25:00|2936.54|2928.84|2937.75|2930.05|2937.76|2930.06|2936.54|2928.84|31
1644686710000|2022-02-12 17:25:10|2937.83|2930.13|2937.51|2929.81|2938.06|2930.36|2937.23|2929.53|36
1644686720000|2022-02-12 17:25:20|2937.45|2929.75|2936.79|2929.09|2937.45|2929.75|2936.59|2928.89|37
1644686730000|2022-02-12 17:25:30|2936.9|2929.2|2936.94|2929.24|2937|2929.3|2936.66|2928.96|36
1644686740000|2022-02-12 17:25:40|2936.97|2929.27|2936.11|2928.41|2936.97|2929.27|2935.84|2928.14|36
1644686750000|2022-02-12 17:25:50|2936.01|2928.31|2936.01|2928.31|2936.21|2928.51|2935.99|2928.29|35
1644686760000|2022-02-12 17:26:00|2935.96|2928.26|2935.85|2928.15|2936.39|2928.69|2935.85|2928.15|25
1644686770000|2022-02-12 17:26:10|2935.73|2928.03|2935.23|2927.53|2935.82|2928.12|2934.96|2927.26|30
1644686780000|2022-02-12 17:26:20|2935.22|2927.52|2934.42|2926.72|2935.29|2927.59|2934.04|2926.34|35
1644686790000|2022-02-12 17:26:30|2934.46|2926.76|2935.4|2927.7|2935.4|2927.7|2934.42|2926.72|33
1644686800000|2022-02-12 17:26:40|2935.39|2927.69|2935.2|2927.5|2935.45|2927.75|2935.15|2927.45|36
1644686810000|2022-02-12 17:26:50|2935.19|2927.49|2935.15|2927.45|2935.33|2927.63|2935.03|2927.33|31
1644686820000|2022-02-12 17:27:00|2935.1|2927.4|2935.23|2927.53|2935.28|2927.58|2935.05|2927.35|23
1644686830000|2022-02-12 17:27:10|2935.24|2927.54|2936.16|2928.46|2936.36|2928.66|2935.24|2927.54|36
1644686840000|2022-02-12 17:27:20|2936.23|2928.53|2936.24|2928.54|2936.29|2928.59|2936.13|2928.43|25
1644686850000|2022-02-12 17:27:30|2936.26|2928.56|2937.58|2929.88|2937.74|2930.04|2936.26|2928.56|34
1644686860000|2022-02-12 17:27:40|2937.59|2929.89|2938.92|2931.22|2939.09|2931.39|2937.59|2929.89|37
1644686870000|2022-02-12 17:27:50|2938.93|2931.23|2937.43|2929.73|2938.98|2931.28|2937.37|2929.67|30
1644686880000|2022-02-12 17:28:00|2937.44|2929.74|2938.02|2930.32|2938.02|2930.32|2937.44|2929.74|34
1644686890000|2022-02-12 17:28:10|2937.98|2930.28|2938.9|2931.2|2938.94|2931.24|2937.95|2930.25|38
1644686900000|2022-02-12 17:28:20|2938.93|2931.23|2936.28|2928.58|2939.23|2931.53|2936.26|2928.56|37
1644686910000|2022-02-12 17:28:30|2936.14|2928.44|2934.95|2927.25|2936.25|2928.55|2934.91|2927.21|30
1644686920000|2022-02-12 17:28:40|2935.01|2927.31|2934.98|2927.28|2935.01|2927.31|2934.78|2927.08|31
1644686930000|2022-02-12 17:28:50|2934.99|2927.29|2934.92|2927.22|2935.04|2927.34|2934.85|2927.15|29
1644686940000|2022-02-12 17:29:00|2934.97|2927.27|2934.87|2927.17|2935.05|2927.35|2934.87|2927.17|24
1644686950000|2022-02-12 17:29:10|2934.88|2927.18|2935.02|2927.32|2935.08|2927.38|2934.84|2927.14|27
1644686960000|2022-02-12 17:29:20|2935.01|2927.31|2935.52|2927.82|2935.6|2927.9|2934.96|2927.26|36
1644686970000|2022-02-12 17:29:30|2935.56|2927.86|2935.63|2927.93|2935.8|2928.1|2935.54|2927.84|30
1644686980000|2022-02-12 17:29:40|2935.68|2927.98|2935.83|2928.13|2935.88|2928.18|2935.66|2927.96|29
1644686990000|2022-02-12 17:29:50|2935.8|2928.1|2935.49|2927.79|2935.8|2928.1|2935.4|2927.7|26
1644687000000|2022-02-12 17:30:00|2935.43|2927.73|2936.87|2929.17|2936.87|2929.17|2935.41|2927.71|35
1644687010000|2022-02-12 17:30:10|2936.88|2929.18|2937.63|2929.93|2937.63|2929.93|2936.87|2929.17|32
1644687020000|2022-02-12 17:30:20|2937.68|2929.98|2937.4|2929.7|2937.69|2929.99|2937.18|2929.48|31
1644687030000|2022-02-12 17:30:30|2937.34|2929.64|2937.75|2930.05|2937.99|2930.29|2937.34|2929.64|38
1644687040000|2022-02-12 17:30:40|2937.87|2930.17|2937.74|2930.04|2937.98|2930.28|2937.52|2929.82|32
1644687050000|2022-02-12 17:30:50|2937.56|2929.86|2936.85|2929.15|2937.56|2929.86|2936.81|2929.11|34
1644687060000|2022-02-12 17:31:00|2936.71|2929.01|2937.06|2929.36|2937.13|2929.43|2936.71|2929.01|31
1644687070000|2022-02-12 17:31:10|2937.12|2929.42|2937.21|2929.51|2937.24|2929.54|2937.03|2929.33|33
1644687080000|2022-02-12 17:31:20|2937.24|2929.54|2937.76|2930.06|2937.86|2930.16|2936.88|2929.18|30
1644687090000|2022-02-12 17:31:30|2937.8|2930.1|2938.4|2930.7|2938.46|2930.76|2937.73|2930.03|35
1644687100000|2022-02-12 17:31:40|2938.35|2930.65|2937.77|2930.07|2938.41|2930.71|2937.57|2929.87|35
1644687110000|2022-02-12 17:31:50|2937.79|2930.09|2937.86|2930.16|2937.86|2930.16|2937.67|2929.97|15
1644687120000|2022-02-12 17:32:00|2937.97|2930.27|2938.07|2930.37|2938.3|2930.6|2937.94|2930.24|30
1644687130000|2022-02-12 17:32:10|2938.19|2930.49|2938.41|2930.71|2938.53|2930.83|2938.13|2930.43|20
1644687140000|2022-02-12 17:32:20|2938.42|2930.72|2938.6|2930.9|2938.7|2931|2938.36|2930.66|30
1644687150000|2022-02-12 17:32:30|2938.52|2930.82|2938.63|2930.93|2938.65|2930.95|2938.46|2930.76|33
1644687160000|2022-02-12 17:32:40|2938.72|2931.02|2939.89|2932.19|2939.89|2932.19|2938.7|2931|27
1644687170000|2022-02-12 17:32:50|2939.91|2932.21|2939.52|2931.82|2939.98|2932.28|2939.52|2931.82|25
1644687180000|2022-02-12 17:33:00|2939.29|2931.59|2939.37|2931.67|2939.42|2931.72|2939.24|2931.54|30
1644687190000|2022-02-12 17:33:10|2939.23|2931.53|2939.63|2931.93|2939.68|2931.98|2939.22|2931.52|31
1644687200000|2022-02-12 17:33:20|2939.55|2931.85|2938.98|2931.28|2939.58|2931.88|2938.64|2930.94|35
1644687210000|2022-02-12 17:33:30|2939|2931.3|2938.75|2931.05|2939.01|2931.31|2938.66|2930.96|33
1644687220000|2022-02-12 17:33:40|2938.8|2931.1|2937.13|2929.43|2938.85|2931.15|2937.03|2929.33|33
1644687230000|2022-02-12 17:33:50|2937.28|2929.58|2936.73|2929.03|2937.28|2929.58|2936.67|2928.97|33
1644687240000|2022-02-12 17:34:00|2936.55|2928.85|2935.7|2928|2936.64|2928.94|2935.64|2927.94|34
1644687250000|2022-02-12 17:34:10|2935.74|2928.04|2935.16|2927.46|2935.81|2928.11|2935.04|2927.34|38
1644687260000|2022-02-12 17:34:20|2935.18|2927.48|2932.45|2924.75|2935.18|2927.48|2932.45|2924.75|40
1644687270000|2022-02-12 17:34:30|2932.51|2924.81|2931.06|2923.36|2932.56|2924.86|2930.87|2923.17|31
1644687280000|2022-02-12 17:34:40|2931.08|2923.38|2932.01|2924.31|2932.07|2924.37|2931.08|2923.38|33
1644687290000|2022-02-12 17:34:50|2932.17|2924.47|2931.54|2923.84|2932.17|2924.47|2931.47|2923.77|31
1644687300000|2022-02-12 17:35:00|2931.61|2923.91|2931.08|2923.38|2931.61|2923.91|2931|2923.3|30
1644687310000|2022-02-12 17:35:10|2931.12|2923.42|2933.93|2926.23|2934.13|2926.43|2930.62|2922.92|33
1644687320000|2022-02-12 17:35:20|2933.94|2926.24|2933.99|2926.29|2934.04|2926.34|2933.85|2926.15|28
1644687330000|2022-02-12 17:35:30|2933.93|2926.23|2934.07|2926.37|2934.25|2926.55|2933.89|2926.19|32
1644687340000|2022-02-12 17:35:40|2933.99|2926.29|2932.06|2924.36|2933.99|2926.29|2932.02|2924.32|36
1644687350000|2022-02-12 17:35:50|2932.05|2924.35|2932.04|2924.34|2932.32|2924.62|2931.9|2924.2|31
1644687360000|2022-02-12 17:36:00|2931.96|2924.26|2933.79|2926.09|2933.83|2926.13|2931.96|2924.26|34
1644687370000|2022-02-12 17:36:10|2933.78|2926.08|2932.9|2925.2|2933.86|2926.16|2932.86|2925.16|27
1644687380000|2022-02-12 17:36:20|2932.96|2925.26|2931.84|2924.14|2932.96|2925.26|2931.84|2924.14|31
1644687390000|2022-02-12 17:36:30|2931.52|2923.82|2930.67|2922.97|2931.67|2923.97|2930.67|2922.97|35
1644687400000|2022-02-12 17:36:40|2930.71|2923.01|2930.74|2923.04|2931.36|2923.66|2930.71|2923.01|33
1644687410000|2022-02-12 17:36:50|2930.72|2923.02|2931.06|2923.36|2931.14|2923.44|2930.68|2922.98|26
1644687420000|2022-02-12 17:37:00|2931.12|2923.42|2930.74|2923.04|2931.26|2923.56|2930.71|2923.01|24
1644687430000|2022-02-12 17:37:10|2930.75|2923.05|2930.3|2922.6|2930.95|2923.25|2930.22|2922.52|27
1644687440000|2022-02-12 17:37:20|2930.29|2922.59|2929.07|2921.37|2930.29|2922.59|2929.03|2921.33|34
1644687450000|2022-02-12 17:37:30|2928.96|2921.26|2929.47|2921.77|2929.47|2921.77|2928.75|2921.05|30
1644687460000|2022-02-12 17:37:40|2929.5|2921.8|2930.33|2922.63|2930.72|2923.02|2929.36|2921.66|37
1644687470000|2022-02-12 17:37:50|2930.34|2922.64|2930.31|2922.61|2930.36|2922.66|2930.21|2922.51|27
1644687480000|2022-02-12 17:38:00|2930.41|2922.71|2930.93|2923.23|2930.93|2923.23|2930.41|2922.71|30
1644687490000|2022-02-12 17:38:10|2930.87|2923.17|2932.28|2924.58|2932.57|2924.87|2930.86|2923.16|30
1644687500000|2022-02-12 17:38:20|2932.3|2924.6|2932.08|2924.38|2932.44|2924.74|2932.08|2924.38|36
1644687510000|2022-02-12 17:38:30|2931.6|2923.9|2929.89|2922.19|2931.6|2923.9|2929.66|2921.96|34
1644687520000|2022-02-12 17:38:40|2929.9|2922.2|2929.28|2921.58|2929.9|2922.2|2928.47|2920.77|38
1644687530000|2022-02-12 17:38:50|2929.01|2921.31|2929.84|2922.14|2929.89|2922.19|2928.91|2921.21|33
1644687540000|2022-02-12 17:39:00|2929.88|2922.18|2930.9|2923.2|2931.02|2923.32|2929.88|2922.18|36
1644687550000|2022-02-12 17:39:10|2930.92|2923.22|2931.41|2923.71|2931.76|2924.06|2930.78|2923.08|34
1644687560000|2022-02-12 17:39:20|2931.49|2923.79|2931.54|2923.84|2931.75|2924.05|2931.39|2923.69|30
1644687570000|2022-02-12 17:39:30|2931.7|2924|2932.38|2924.68|2932.57|2924.87|2931.55|2923.85|34
1644687580000|2022-02-12 17:39:40|2932.35|2924.65|2929.97|2922.27|2932.35|2924.65|2929.93|2922.23|35
1644687590000|2022-02-12 17:39:50|2929.75|2922.05|2930.35|2922.65|2930.35|2922.65|2929.71|2922.01|33
1644687600000|2022-02-12 17:40:00|2930.63|2922.93|2930.85|2923.15|2932.18|2924.48|2930.63|2922.93|37
1644687610000|2022-02-12 17:40:10|2930.88|2923.18|2930|2922.3|2930.88|2923.18|2929.7|2922|33
1644687620000|2022-02-12 17:40:20|2929.95|2922.25|2930.44|2922.74|2930.44|2922.74|2929.78|2922.08|32
1644687630000|2022-02-12 17:40:30|2930.4|2922.7|2931.9|2924.2|2931.9|2924.2|2930.36|2922.66|33
1644687640000|2022-02-12 17:40:40|2931.89|2924.19|2931.27|2923.57|2931.92|2924.22|2930.99|2923.29|36
1644687650000|2022-02-12 17:40:50|2931.26|2923.56|2931.81|2924.11|2932.04|2924.34|2931.25|2923.55|33
1644687660000|2022-02-12 17:41:00|2931.79|2924.09|2930.51|2922.81|2931.81|2924.11|2930.48|2922.78|35
1644687670000|2022-02-12 17:41:10|2930.42|2922.72|2930.15|2922.45|2930.43|2922.73|2929.71|2922.01|34
1644687680000|2022-02-12 17:41:20|2930.1|2922.4|2930.54|2922.84|2930.54|2922.84|2930.1|2922.4|27
1644687690000|2022-02-12 17:41:30|2930.53|2922.83|2930.29|2922.59|2930.62|2922.92|2930.28|2922.58|26
1644687700000|2022-02-12 17:41:40|2930.31|2922.61|2930.54|2922.84|2930.6|2922.9|2930.17|2922.47|31
1644687710000|2022-02-12 17:41:50|2930.62|2922.92|2930.74|2923.04|2930.76|2923.06|2930.19|2922.49|26
1644687720000|2022-02-12 17:42:00|2930.75|2923.05|2930.83|2923.13|2930.83|2923.13|2930.69|2922.99|27
1644687730000|2022-02-12 17:42:10|2930.82|2923.12|2931.82|2924.12|2932.32|2924.62|2930.82|2923.12|32
1644687740000|2022-02-12 17:42:20|2931.84|2924.14|2930.82|2923.12|2931.89|2924.19|2930.81|2923.11|30
1644687750000|2022-02-12 17:42:30|2930.84|2923.14|2931.05|2923.35|2931.08|2923.38|2930.81|2923.11|33
1644687760000|2022-02-12 17:42:40|2931.08|2923.38|2931.79|2924.09|2931.79|2924.09|2931.01|2923.31|32
1644687770000|2022-02-12 17:42:50|2931.8|2924.1|2931.51|2923.81|2931.91|2924.21|2931.45|2923.75|32
1644687780000|2022-02-12 17:43:00|2931.56|2923.86|2931.44|2923.74|2931.58|2923.88|2931.35|2923.65|28
1644687790000|2022-02-12 17:43:10|2931.42|2923.72|2931.69|2923.99|2931.78|2924.08|2931.38|2923.68|23
1644687800000|2022-02-12 17:43:20|2931.73|2924.03|2931.68|2923.98|2931.8|2924.1|2931.62|2923.92|25
1644687810000|2022-02-12 17:43:30|2931.67|2923.97|2931.6|2923.9|2931.72|2924.02|2931.57|2923.87|25
1644687820000|2022-02-12 17:43:40|2931.65|2923.95|2931.7|2924|2931.78|2924.08|2931.63|2923.93|20
1644687830000|2022-02-12 17:43:50|2931.69|2923.99|2931.82|2924.12|2931.82|2924.12|2931.67|2923.97|23
1644687840000|2022-02-12 17:44:00|2931.8|2924.1|2931.74|2924.04|2931.83|2924.13|2931.71|2924.01|26
1644687850000|2022-02-12 17:44:10|2931.78|2924.08|2931.68|2923.98|2931.94|2924.24|2931.68|2923.98|25
1644687860000|2022-02-12 17:44:20|2931.72|2924.02|2931.74|2924.04|2931.79|2924.09|2931.63|2923.93|25
1644687870000|2022-02-12 17:44:30|2931.75|2924.05|2931.96|2924.26|2931.97|2924.27|2931.71|2924.01|30
1644687880000|2022-02-12 17:44:40|2931.93|2924.23|2931.88|2924.18|2931.96|2924.26|2931.75|2924.05|35
1644687890000|2022-02-12 17:44:50|2931.89|2924.19|2931.78|2924.08|2931.92|2924.22|2931.74|2924.04|30
1644687900000|2022-02-12 17:45:00|2931.75|2924.05|2930.95|2923.25|2931.75|2924.05|2930.8|2923.1|31
1644687910000|2022-02-12 17:45:10|2930.93|2923.23|2930.95|2923.25|2930.98|2923.28|2930.85|2923.15|19
1644687920000|2022-02-12 17:45:20|2930.97|2923.27|2931.93|2924.23|2931.93|2924.23|2930.85|2923.15|27
1644687930000|2022-02-12 17:45:30|2931.95|2924.25|2933.51|2925.81|2933.51|2925.81|2931.95|2924.25|33
1644687940000|2022-02-12 17:45:40|2933.55|2925.85|2933.1|2925.4|2933.58|2925.88|2932.9|2925.2|32
1644687950000|2022-02-12 17:45:50|2933.02|2925.32|2932.74|2925.04|2933.02|2925.32|2932.69|2924.99|25
1644687960000|2022-02-12 17:46:00|2932.72|2925.02|2933.17|2925.47|2933.17|2925.47|2932.72|2925.02|24
1644687970000|2022-02-12 17:46:10|2933.18|2925.48|2933.47|2925.77|2933.47|2925.77|2933.13|2925.43|31
1644687980000|2022-02-12 17:46:20|2933.38|2925.68|2932.66|2924.96|2933.47|2925.77|2932.57|2924.87|29
1644687990000|2022-02-12 17:46:30|2932.77|2925.07|2932.89|2925.19|2932.92|2925.22|2932.76|2925.06|25
1644688000000|2022-02-12 17:46:40|2932.86|2925.16|2933.79|2926.09|2933.86|2926.16|2932.78|2925.08|35
1644688010000|2022-02-12 17:46:50|2933.82|2926.12|2933.25|2925.55|2933.9|2926.2|2933.16|2925.46|27
1644688020000|2022-02-12 17:47:00|2933.19|2925.49|2933.69|2925.99|2933.79|2926.09|2933.19|2925.49|28
1644688030000|2022-02-12 17:47:10|2933.77|2926.07|2933.78|2926.08|2933.96|2926.26|2933.69|2925.99|27
1644688040000|2022-02-12 17:47:20|2933.79|2926.09|2933.81|2926.11|2933.86|2926.16|2933.72|2926.02|19
1644688050000|2022-02-12 17:47:30|2933.85|2926.15|2934.6|2926.9|2934.6|2926.9|2933.85|2926.15|20
1644688060000|2022-02-12 17:47:40|2934.7|2927|2935.68|2927.98|2935.78|2928.08|2934.7|2927|32
1644688070000|2022-02-12 17:47:50|2935.64|2927.94|2935.53|2927.83|2935.98|2928.28|2935.53|2927.83|22
1644688080000|2022-02-12 17:48:00|2935.51|2927.81|2935.55|2927.85|2935.57|2927.87|2935.27|2927.57|31
1644688090000|2022-02-12 17:48:10|2935.56|2927.86|2935.75|2928.05|2936.61|2928.91|2935.55|2927.85|28
1644688100000|2022-02-12 17:48:20|2935.78|2928.08|2934.68|2926.98|2935.85|2928.15|2934.65|2926.95|32
1644688110000|2022-02-12 17:48:30|2934.67|2926.97|2934.86|2927.16|2934.9|2927.2|2934.66|2926.96|32
1644688120000|2022-02-12 17:48:40|2934.84|2927.14|2935.21|2927.51|2935.21|2927.51|2934.72|2927.02|30
1644688130000|2022-02-12 17:48:50|2935.17|2927.47|2935.4|2927.7|2935.57|2927.87|2935.17|2927.47|33
1644688140000|2022-02-12 17:49:00|2935.41|2927.71|2935.37|2927.67|2935.53|2927.83|2935.37|2927.67|22
1644688150000|2022-02-12 17:49:10|2935.48|2927.78|2935.45|2927.75|2935.48|2927.78|2935.28|2927.58|23
1644688160000|2022-02-12 17:49:20|2935.47|2927.77|2935.69|2927.99|2935.69|2927.99|2935.4|2927.7|28
1644688170000|2022-02-12 17:49:30|2935.65|2927.95|2936.05|2928.35|2936.05|2928.35|2935.59|2927.89|30
1644688180000|2022-02-12 17:49:40|2936.08|2928.38|2936.42|2928.72|2936.85|2929.15|2936.08|2928.38|29
1644688190000|2022-02-12 17:49:50|2936.44|2928.74|2937.74|2930.04|2937.79|2930.09|2936.43|2928.73|38
1644688200000|2022-02-12 17:50:00|2937.76|2930.06|2935.99|2928.29|2937.88|2930.18|2935.84|2928.14|40
1644688210000|2022-02-12 17:50:10|2936.07|2928.37|2935.72|2928.02|2936.36|2928.66|2935.61|2927.91|34
1644688220000|2022-02-12 17:50:20|2935.7|2928|2936.78|2929.08|2936.78|2929.08|2935.7|2928|33
1644688230000|2022-02-12 17:50:30|2936.79|2929.09|2937.19|2929.49|2937.22|2929.52|2936.69|2928.99|23
1644688240000|2022-02-12 17:50:40|2937.21|2929.51|2937.65|2929.95|2937.66|2929.96|2937.15|2929.45|29
1644688250000|2022-02-12 17:50:50|2937.34|2929.64|2937.8|2930.1|2937.87|2930.17|2936.96|2929.26|34
1644688260000|2022-02-12 17:51:00|2937.83|2930.13|2938.21|2930.51|2938.21|2930.51|2937.8|2930.1|31
1644688270000|2022-02-12 17:51:10|2938.15|2930.45|2938.39|2930.69|2938.47|2930.77|2938.15|2930.45|26
1644688280000|2022-02-12 17:51:20|2938.36|2930.66|2939.12|2931.42|2939.15|2931.45|2938.36|2930.66|35
1644688290000|2022-02-12 17:51:30|2939.17|2931.47|2939.18|2931.48|2939.23|2931.53|2939.13|2931.43|30
1644688300000|2022-02-12 17:51:40|2939.22|2931.52|2939.64|2931.94|2939.77|2932.07|2939.17|2931.47|28
1644688310000|2022-02-12 17:51:50|2939.59|2931.89|2938.29|2930.59|2939.72|2932.02|2938.22|2930.52|34
1644688320000|2022-02-12 17:52:00|2938.3|2930.6|2939.05|2931.35|2939.05|2931.35|2938.3|2930.6|34
1644688330000|2022-02-12 17:52:10|2939.07|2931.37|2939.17|2931.47|2939.17|2931.47|2939.06|2931.36|32
1644688340000|2022-02-12 17:52:20|2939.29|2931.59|2940.96|2933.26|2941|2933.3|2939.29|2931.59|30
1644688350000|2022-02-12 17:52:30|2940.97|2933.27|2940.95|2933.25|2941.01|2933.31|2940.78|2933.08|30
1644688360000|2022-02-12 17:52:40|2940.94|2933.24|2941.37|2933.67|2941.49|2933.79|2940.91|2933.21|28
1644688370000|2022-02-12 17:52:50|2941.38|2933.68|2940.93|2933.23|2941.81|2934.11|2940.86|2933.16|33
1644688380000|2022-02-12 17:53:00|2940.94|2933.24|2941.42|2933.72|2941.51|2933.81|2940.94|2933.24|28
1644688390000|2022-02-12 17:53:10|2941.45|2933.75|2941.43|2933.73|2941.5|2933.8|2941.4|2933.7|21
1644688400000|2022-02-12 17:53:20|2941.42|2933.72|2941.13|2933.43|2941.44|2933.74|2941.07|2933.37|21
1644688410000|2022-02-12 17:53:30|2941.12|2933.42|2939.95|2932.25|2941.12|2933.42|2939.65|2931.95|29
1644688420000|2022-02-12 17:53:40|2939.96|2932.26|2939.83|2932.13|2939.96|2932.26|2939.79|2932.09|24
1644688430000|2022-02-12 17:53:50|2939.87|2932.17|2940.56|2932.86|2940.56|2932.86|2939.41|2931.71|26
1644688440000|2022-02-12 17:54:00|2940.44|2932.74|2940.66|2932.96|2940.66|2932.96|2940.37|2932.67|31
1644688450000|2022-02-12 17:54:10|2940.62|2932.92|2942.1|2934.4|2942.14|2934.44|2940.62|2932.92|20
1644688460000|2022-02-12 17:54:20|2942.08|2934.38|2942.49|2934.79|2942.51|2934.81|2942.08|2934.38|25
1644688470000|2022-02-12 17:54:30|2942.61|2934.91|2943.28|2935.58|2943.28|2935.58|2942.48|2934.78|35
1644688480000|2022-02-12 17:54:40|2943.21|2935.51|2944.26|2936.56|2944.42|2936.72|2943.2|2935.5|35
1644688490000|2022-02-12 17:54:50|2944.21|2936.51|2943.05|2935.35|2944.24|2936.54|2943.04|2935.34|33
1644688500000|2022-02-12 17:55:00|2943.09|2935.39|2942.71|2935.01|2943.09|2935.39|2942.46|2934.76|28
1644688510000|2022-02-12 17:55:10|2942.64|2934.94|2941.73|2934.03|2942.64|2934.94|2941.71|2934.01|30
1644688520000|2022-02-12 17:55:20|2941.74|2934.04|2941.43|2933.73|2941.75|2934.05|2941.22|2933.52|32
1644688530000|2022-02-12 17:55:30|2941.44|2933.74|2941.85|2934.15|2941.97|2934.27|2941.36|2933.66|31
1644688540000|2022-02-12 17:55:40|2941.82|2934.12|2942.5|2934.8|2942.54|2934.84|2941.62|2933.92|31
1644688550000|2022-02-12 17:55:50|2942.42|2934.72|2942.2|2934.5|2942.62|2934.92|2942.18|2934.48|26
1644688560000|2022-02-12 17:56:00|2942.21|2934.51|2943.44|2935.74|2943.53|2935.83|2941.5|2933.8|34
1644688570000|2022-02-12 17:56:10|2943.49|2935.79|2943.81|2936.11|2944.01|2936.31|2943.49|2935.79|28
1644688580000|2022-02-12 17:56:20|2943.77|2936.07|2943.74|2936.04|2943.77|2936.07|2942.46|2934.76|33
1644688590000|2022-02-12 17:56:30|2943.57|2935.87|2943.7|2936|2943.7|2936|2943.36|2935.66|32
1644688600000|2022-02-12 17:56:40|2943.69|2935.99|2944.18|2936.48|2944.54|2936.84|2943.69|2935.99|31
1644688610000|2022-02-12 17:56:50|2944.17|2936.47|2944.42|2936.72|2944.42|2936.72|2944.17|2936.47|26
1644688620000|2022-02-12 17:57:00|2944.43|2936.73|2945.27|2937.57|2945.33|2937.63|2944.4|2936.7|27
1644688630000|2022-02-12 17:57:10|2945.37|2937.67|2945.49|2937.79|2945.68|2937.98|2945.33|2937.63|27
1644688640000|2022-02-12 17:57:20|2945.73|2938.03|2946.86|2939.16|2946.86|2939.16|2945.59|2937.89|32
1644688650000|2022-02-12 17:57:30|2946.87|2939.17|2946.02|2938.32|2946.87|2939.17|2946|2938.3|32
1644688660000|2022-02-12 17:57:40|2946.01|2938.31|2946.19|2938.49|2946.19|2938.49|2945.68|2937.98|35
1644688670000|2022-02-12 17:57:50|2946.2|2938.5|2946.43|2938.73|2946.43|2938.73|2946.2|2938.5|28
1644688680000|2022-02-12 17:58:00|2946.3|2938.6|2946.54|2938.84|2946.54|2938.84|2945.68|2937.98|36
1644688690000|2022-02-12 17:58:10|2946.47|2938.77|2947.59|2939.89|2947.59|2939.89|2946.47|2938.77|30
1644688700000|2022-02-12 17:58:20|2947.47|2939.77|2947.93|2940.23|2947.93|2940.23|2947.46|2939.76|30
1644688710000|2022-02-12 17:58:30|2947.91|2940.21|2947.11|2939.41|2948.27|2940.57|2946.48|2938.78|38
1644688720000|2022-02-12 17:58:40|2947.23|2939.53|2947.43|2939.73|2947.72|2940.02|2947.18|2939.48|35
1644688730000|2022-02-12 17:58:50|2947.39|2939.69|2947.77|2940.07|2947.77|2940.07|2947.39|2939.69|27
1644688740000|2022-02-12 17:59:00|2947.68|2939.98|2947.72|2940.02|2947.92|2940.22|2947.62|2939.92|29
1644688750000|2022-02-12 17:59:10|2947.73|2940.03|2947.35|2939.65|2947.73|2940.03|2947.35|2939.65|27
1644688760000|2022-02-12 17:59:20|2947.4|2939.7|2946.28|2938.58|2947.4|2939.7|2946.22|2938.52|33
1644688770000|2022-02-12 17:59:30|2946.14|2938.44|2946.62|2938.92|2946.76|2939.06|2945.83|2938.13|34
1644688780000|2022-02-12 17:59:40|2946.59|2938.89|2946.65|2938.95|2946.66|2938.96|2946.59|2938.89|18
1644688790000|2022-02-12 17:59:50|2946.66|2938.96|2946.95|2939.25|2946.96|2939.26|2946.54|2938.84|25
1644688800000|2022-02-12 18:00:00|2946.96|2939.26|2948.33|2940.63|2948.56|2940.86|2946.96|2939.26|35
1644688810000|2022-02-12 18:00:10|2948.48|2940.78|2948.7|2941|2948.87|2941.17|2948.13|2940.43|37
1644688820000|2022-02-12 18:00:20|2948.76|2941.06|2948.52|2940.82|2949.34|2941.64|2948.52|2940.82|31
1644688830000|2022-02-12 18:00:30|2948.45|2940.75|2948.44|2940.74|2948.66|2940.96|2947.94|2940.24|35
1644688840000|2022-02-12 18:00:40|2948.38|2940.68|2948.26|2940.56|2948.86|2941.16|2947.8|2940.1|37
1644688850000|2022-02-12 18:00:50|2948.25|2940.55|2948.8|2941.1|2948.93|2941.23|2948.25|2940.55|29
1644688860000|2022-02-12 18:01:00|2948.79|2941.09|2947.97|2940.27|2949.34|2941.64|2947.88|2940.18|37
1644688870000|2022-02-12 18:01:10|2947.91|2940.21|2947.34|2939.64|2948.06|2940.36|2947.32|2939.62|36
1644688880000|2022-02-12 18:01:20|2947.25|2939.55|2947.34|2939.64|2947.41|2939.71|2947.14|2939.44|34
1644688890000|2022-02-12 18:01:30|2947.44|2939.74|2947.32|2939.62|2947.79|2940.09|2947.32|2939.62|25
1644688900000|2022-02-12 18:01:40|2947.31|2939.61|2946.04|2938.34|2947.38|2939.68|2946.04|2938.34|33
1644688910000|2022-02-12 18:01:50|2946.03|2938.33|2947.24|2939.54|2947.3|2939.6|2945.76|2938.06|39
1644688920000|2022-02-12 18:02:00|2947.25|2939.55|2947.51|2939.81|2947.61|2939.91|2947.19|2939.49|24
1644688930000|2022-02-12 18:02:10|2947.53|2939.83|2949.46|2941.76|2949.46|2941.76|2947.53|2939.83|36
1644688940000|2022-02-12 18:02:20|2949.43|2941.73|2949.38|2941.68|2949.59|2941.89|2949.38|2941.68|29
1644688950000|2022-02-12 18:02:30|2949.62|2941.92|2949.73|2942.03|2949.85|2942.15|2949.62|2941.92|27
1644688960000|2022-02-12 18:02:40|2949.71|2942.01|2950.25|2942.55|2950.31|2942.61|2949.71|2942.01|27
1644688970000|2022-02-12 18:02:50|2950.28|2942.58|2951.36|2943.66|2951.36|2943.66|2950.14|2942.44|30
1644688980000|2022-02-12 18:03:00|2951.4|2943.7|2953.08|2945.38|2953.38|2945.68|2951.37|2943.67|37
1644688990000|2022-02-12 18:03:10|2953.07|2945.37|2954.36|2946.66|2954.36|2946.66|2952.42|2944.72|37
1644689000000|2022-02-12 18:03:20|2954.19|2946.49|2953.91|2946.21|2955.16|2947.46|2953.91|2946.21|36
1644689010000|2022-02-12 18:03:30|2953.85|2946.15|2954.19|2946.49|2954.58|2946.88|2952.68|2944.98|36
1644689020000|2022-02-12 18:03:40|2954.29|2946.59|2952.19|2944.49|2954.36|2946.66|2952.19|2944.49|40
1644689030000|2022-02-12 18:03:50|2952.14|2944.44|2952.99|2945.29|2952.99|2945.29|2951.8|2944.1|39
1644689040000|2022-02-12 18:04:00|2953.19|2945.49|2953.24|2945.54|2953.67|2945.97|2953.11|2945.41|35
1644689050000|2022-02-12 18:04:10|2953.16|2945.46|2951.57|2943.87|2953.16|2945.46|2951.57|2943.87|31
1644689060000|2022-02-12 18:04:20|2951.21|2943.51|2950.78|2943.08|2951.21|2943.51|2950.24|2942.54|38
1644689070000|2022-02-12 18:04:30|2950.8|2943.1|2951.48|2943.78|2951.48|2943.78|2950.72|2943.02|33
1644689080000|2022-02-12 18:04:40|2951.63|2943.93|2953.41|2945.71|2953.56|2945.86|2951.57|2943.87|35
1644689090000|2022-02-12 18:04:50|2953.56|2945.86|2951.6|2943.9|2953.56|2945.86|2951.51|2943.81|35
1644689100000|2022-02-12 18:05:00|2951.55|2943.85|2950.94|2943.24|2951.57|2943.87|2950.84|2943.14|33
1644689110000|2022-02-12 18:05:10|2950.9|2943.2|2951.32|2943.62|2951.36|2943.66|2950.75|2943.05|27
1644689120000|2022-02-12 18:05:20|2951.31|2943.61|2951.12|2943.42|2951.31|2943.61|2951.06|2943.36|35
1644689130000|2022-02-12 18:05:30|2951.13|2943.43|2949.78|2942.08|2951.13|2943.43|2949.69|2941.99|34
1644689140000|2022-02-12 18:05:40|2949.76|2942.06|2951.57|2943.87|2951.61|2943.91|2949.73|2942.03|30
1644689150000|2022-02-12 18:05:50|2951.61|2943.91|2951.55|2943.85|2952.05|2944.35|2951.37|2943.67|35
1644689160000|2022-02-12 18:06:00|2951.57|2943.87|2952.45|2944.75|2952.8|2945.1|2951.5|2943.8|31
1644689170000|2022-02-12 18:06:10|2952.24|2944.54|2953.49|2945.79|2953.74|2946.04|2952.24|2944.54|36
1644689180000|2022-02-12 18:06:20|2953.43|2945.73|2952.73|2945.03|2953.43|2945.73|2952.58|2944.88|24
1644689190000|2022-02-12 18:06:30|2952.65|2944.95|2954.53|2946.83|2954.58|2946.88|2952.63|2944.93|26
1644689200000|2022-02-12 18:06:40|2954.55|2946.85|2955.5|2947.8|2955.56|2947.86|2954.51|2946.81|32
1644689210000|2022-02-12 18:06:50|2955.51|2947.81|2957.36|2949.66|2957.39|2949.69|2955.51|2947.81|36
1644689220000|2022-02-12 18:07:00|2957.49|2949.79|2956.11|2948.41|2957.62|2949.92|2956.11|2948.41|36
1644689230000|2022-02-12 18:07:10|2956.15|2948.45|2957.85|2950.15|2957.85|2950.15|2956.07|2948.37|28
1644689240000|2022-02-12 18:07:20|2957.83|2950.13|2958.74|2951.04|2959.48|2951.78|2957.83|2950.13|35
1644689250000|2022-02-12 18:07:30|2958.75|2951.05|2959.47|2951.77|2959.53|2951.83|2958.75|2951.05|35
1644689260000|2022-02-12 18:07:40|2959.44|2951.74|2960.7|2953|2960.7|2953|2959.43|2951.73|32
1644689270000|2022-02-12 18:07:50|2960.71|2953.01|2959.99|2952.29|2960.71|2953.01|2959.91|2952.21|34
1644689280000|2022-02-12 18:08:00|2960|2952.3|2959.23|2951.53|2960.02|2952.32|2959.06|2951.36|36
1644689290000|2022-02-12 18:08:10|2959.17|2951.47|2959.39|2951.69|2959.55|2951.85|2959.07|2951.37|36
1644689300000|2022-02-12 18:08:20|2959.38|2951.68|2958.59|2950.89|2959.6|2951.9|2958.5|2950.8|35
1644689310000|2022-02-12 18:08:30|2958.6|2950.9|2958.88|2951.18|2959.25|2951.55|2958.25|2950.55|35
1644689320000|2022-02-12 18:08:40|2958.91|2951.21|2960.36|2952.66|2960.42|2952.72|2958.84|2951.14|35
1644689330000|2022-02-12 18:08:50|2960.35|2952.65|2961.11|2953.41|2961.13|2953.43|2960.35|2952.65|32
1644689340000|2022-02-12 18:09:00|2961.14|2953.44|2960.97|2953.27|2961.24|2953.54|2960.76|2953.06|31
1644689350000|2022-02-12 18:09:10|2961.04|2953.34|2961.07|2953.37|2961.8|2954.1|2961|2953.3|31
1644689360000|2022-02-12 18:09:20|2961.11|2953.41|2961.84|2954.14|2961.88|2954.18|2961.11|2953.41|32
1644689370000|2022-02-12 18:09:30|2961.83|2954.13|2961.21|2953.51|2961.85|2954.15|2960.42|2952.72|34
1644689380000|2022-02-12 18:09:40|2961.31|2953.61|2961.38|2953.68|2963.01|2955.31|2961.31|2953.61|37
1644689390000|2022-02-12 18:09:50|2961.49|2953.79|2963.05|2955.35|2963.1|2955.4|2961.46|2953.76|34
1644689400000|2022-02-12 18:10:00|2963.06|2955.36|2962.16|2954.46|2963.11|2955.41|2961.95|2954.25|37
1644689410000|2022-02-12 18:10:10|2962.13|2954.43|2961|2953.3|2962.18|2954.48|2960.97|2953.27|31
1644689420000|2022-02-12 18:10:20|2960.98|2953.28|2960.74|2953.04|2961.06|2953.36|2960.74|2953.04|33
1644689430000|2022-02-12 18:10:30|2960.81|2953.11|2962.37|2954.67|2962.58|2954.88|2960.81|2953.11|38
1644689440000|2022-02-12 18:10:40|2962.6|2954.9|2962.84|2955.14|2962.94|2955.24|2962.5|2954.8|30
1644689450000|2022-02-12 18:10:50|2962.82|2955.12|2962.96|2955.26|2962.96|2955.26|2962.73|2955.03|36
1644689460000|2022-02-12 18:11:00|2962.97|2955.27|2963.26|2955.56|2963.37|2955.67|2962.97|2955.27|30
1644689470000|2022-02-12 18:11:10|2963.31|2955.61|2964.91|2957.21|2964.91|2957.21|2963.26|2955.56|30
1644689480000|2022-02-12 18:11:20|2964.88|2957.18|2965.13|2957.43|2965.21|2957.51|2964.77|2957.07|29
1644689490000|2022-02-12 18:11:30|2965.12|2957.42|2966.46|2958.76|2966.64|2958.94|2965.05|2957.35|35
1644689500000|2022-02-12 18:11:40|2966.45|2958.75|2968.65|2960.95|2968.95|2961.25|2966.45|2958.75|37
1644689510000|2022-02-12 18:11:50|2968.46|2960.76|2969.14|2961.44|2969.24|2961.54|2967.95|2960.25|29
1644689520000|2022-02-12 18:12:00|2969.21|2961.51|2968.78|2961.08|2970.16|2962.46|2968.68|2960.98|38
1644689530000|2022-02-12 18:12:10|2968.73|2961.03|2967.02|2959.32|2968.82|2961.12|2966|2958.3|36
1644689540000|2022-02-12 18:12:20|2966.98|2959.28|2967.17|2959.47|2967.29|2959.59|2966.59|2958.89|38
1644689550000|2022-02-12 18:12:30|2967.22|2959.52|2966.77|2959.07|2967.31|2959.61|2966.14|2958.44|31
1644689560000|2022-02-12 18:12:40|2966.78|2959.08|2967.5|2959.8|2967.88|2960.18|2966.66|2958.96|37
1644689570000|2022-02-12 18:12:50|2967.56|2959.86|2969.78|2962.08|2969.91|2962.21|2967.56|2959.86|32
1644689580000|2022-02-12 18:13:00|2969.77|2962.07|2971.06|2963.36|2971.38|2963.68|2969.76|2962.06|30
1644689590000|2022-02-12 18:13:10|2971.04|2963.34|2970.57|2962.87|2971.22|2963.52|2970.51|2962.81|33
1644689600000|2022-02-12 18:13:20|2970.6|2962.9|2973.09|2965.39|2973.17|2965.47|2970.6|2962.9|38
1644689610000|2022-02-12 18:13:30|2973.08|2965.38|2973.2|2965.5|2973.26|2965.56|2971.86|2964.16|36
1644689620000|2022-02-12 18:13:40|2973.14|2965.44|2973.72|2966.02|2973.73|2966.03|2972.84|2965.14|34
1644689630000|2022-02-12 18:13:50|2973.64|2965.94|2975.16|2967.46|2975.27|2967.57|2973.43|2965.73|34
1644689640000|2022-02-12 18:14:00|2975.25|2967.55|2973.62|2965.92|2975.28|2967.58|2973.38|2965.68|36
1644689650000|2022-02-12 18:14:10|2973.61|2965.91|2973.32|2965.62|2973.61|2965.91|2972.92|2965.22|36
1644689660000|2022-02-12 18:14:20|2973.48|2965.78|2973.62|2965.92|2973.88|2966.18|2973.38|2965.68|23
1644689670000|2022-02-12 18:14:30|2973.61|2965.91|2973.74|2966.04|2973.77|2966.07|2973.4|2965.7|32
1644689680000|2022-02-12 18:14:40|2973.88|2966.18|2974.6|2966.9|2974.6|2966.9|2973.85|2966.15|27
1644689690000|2022-02-12 18:14:50|2974.59|2966.89|2975.02|2967.32|2975.05|2967.35|2974.53|2966.83|31
1644689700000|2022-02-12 18:15:00|2975|2967.3|2975.22|2967.52|2975.26|2967.56|2974.71|2967.01|26
1644689710000|2022-02-12 18:15:10|2975.23|2967.53|2975.72|2968.02|2975.72|2968.02|2974.8|2967.1|19
1644689720000|2022-02-12 18:15:20|2975.7|2968|2978.56|2970.86|2978.56|2970.86|2975.7|2968|34
1644689730000|2022-02-12 18:15:30|2978.53|2970.83|2979.25|2971.55|2979.85|2972.15|2978.53|2970.83|30
1644689740000|2022-02-12 18:15:40|2979.05|2971.35|2980.29|2972.59|2980.44|2972.74|2978.54|2970.84|38
1644689750000|2022-02-12 18:15:50|2980.4|2972.7|2980.64|2972.94|2980.67|2972.97|2979.83|2972.13|36
1644689760000|2022-02-12 18:16:00|2980.58|2972.88|2979.72|2972.02|2980.61|2972.91|2979.53|2971.83|34
1644689770000|2022-02-12 18:16:10|2979.74|2972.04|2979.24|2971.54|2980.3|2972.6|2979.14|2971.44|37
1644689780000|2022-02-12 18:16:20|2979.26|2971.56|2978.9|2971.2|2979.32|2971.62|2978.73|2971.03|35
1644689790000|2022-02-12 18:16:30|2978.94|2971.24|2978.74|2971.04|2979.03|2971.33|2978.38|2970.68|30
1644689800000|2022-02-12 18:16:40|2978.82|2971.12|2977.3|2969.6|2978.92|2971.22|2977.18|2969.48|31
1644689810000|2022-02-12 18:16:50|2977.28|2969.58|2976.73|2969.03|2977.28|2969.58|2976.69|2968.99|28
1644689820000|2022-02-12 18:17:00|2976.91|2969.21|2979.35|2971.65|2979.67|2971.97|2976.91|2969.21|36
1644689830000|2022-02-12 18:17:10|2979.33|2971.63|2978.07|2970.37|2979.36|2971.66|2978|2970.3|33
1644689840000|2022-02-12 18:17:20|2978.06|2970.36|2979.27|2971.57|2979.27|2971.57|2977.83|2970.13|36
1644689850000|2022-02-12 18:17:30|2979.52|2971.82|2980.5|2972.8|2980.5|2972.8|2979.52|2971.82|36
1644689860000|2022-02-12 18:17:40|2980.45|2972.75|2979.83|2972.13|2980.52|2972.82|2979.83|2972.13|35
1644689870000|2022-02-12 18:17:50|2979.82|2972.12|2979.53|2971.83|2979.91|2972.21|2979.31|2971.61|32
1644689880000|2022-02-12 18:18:00|2979.54|2971.84|2979.47|2971.77|2979.91|2972.21|2979.47|2971.77|23
1644689890000|2022-02-12 18:18:10|2979.49|2971.79|2980.09|2972.39|2980.21|2972.51|2979.39|2971.69|28
1644689900000|2022-02-12 18:18:20|2980.08|2972.38|2979.84|2972.14|2980.08|2972.38|2979.44|2971.74|30
1644689910000|2022-02-12 18:18:30|2979.94|2972.24|2980.06|2972.36|2980.53|2972.83|2979.82|2972.12|27
1644689920000|2022-02-12 18:18:40|2979.8|2972.1|2979.99|2972.29|2980.01|2972.31|2978.92|2971.22|29
1644689930000|2022-02-12 18:18:50|2980.01|2972.31|2979.43|2971.73|2980.04|2972.34|2979.43|2971.73|27
1644689940000|2022-02-12 18:19:00|2979.42|2971.72|2978.47|2970.77|2979.52|2971.82|2978.43|2970.73|26
1644689950000|2022-02-12 18:19:10|2978.43|2970.73|2977.88|2970.18|2978.43|2970.73|2977.73|2970.03|20
1644689960000|2022-02-12 18:19:20|2977.85|2970.15|2975.9|2968.2|2977.92|2970.22|2975.36|2967.66|38
1644689970000|2022-02-12 18:19:30|2975.91|2968.21|2976.48|2968.78|2976.64|2968.94|2975.59|2967.89|38
1644689980000|2022-02-12 18:19:40|2976.54|2968.84|2976.9|2969.2|2977.19|2969.49|2976.54|2968.84|37
1644689990000|2022-02-12 18:19:50|2976.95|2969.25|2978.78|2971.08|2979.66|2971.96|2976.92|2969.22|39
1644690000000|2022-02-12 18:20:00|2978.77|2971.07|2977.82|2970.12|2978.85|2971.15|2977.63|2969.93|32
1644690010000|2022-02-12 18:20:10|2977.81|2970.11|2976.95|2969.25|2977.81|2970.11|2976.85|2969.15|31
1644690020000|2022-02-12 18:20:20|2977.02|2969.32|2975.43|2967.73|2977.02|2969.32|2975.14|2967.44|37
1644690030000|2022-02-12 18:20:30|2975.27|2967.57|2974.78|2967.08|2975.38|2967.68|2974.42|2966.72|38
1644690040000|2022-02-12 18:20:40|2974.79|2967.09|2974.6|2966.9|2974.8|2967.1|2974.55|2966.85|33
1644690050000|2022-02-12 18:20:50|2974.59|2966.89|2974.88|2967.18|2975.33|2967.63|2974.59|2966.89|33
1644690060000|2022-02-12 18:21:00|2974.87|2967.17|2975.6|2967.9|2975.87|2968.17|2974.8|2967.1|29
1644690070000|2022-02-12 18:21:10|2975.64|2967.94|2974.68|2966.98|2975.64|2967.94|2974.6|2966.9|34
1644690080000|2022-02-12 18:21:20|2974.64|2966.94|2974.82|2967.12|2974.98|2967.28|2974.32|2966.62|34
1644690090000|2022-02-12 18:21:30|2974.71|2967.01|2974.51|2966.81|2975.07|2967.37|2974.46|2966.76|34
1644690100000|2022-02-12 18:21:40|2974.53|2966.83|2974.59|2966.89|2974.86|2967.16|2974.51|2966.81|27
1644690110000|2022-02-12 18:21:50|2974.62|2966.92|2974.13|2966.43|2974.62|2966.92|2974.05|2966.35|29
1644690120000|2022-02-12 18:22:00|2974.32|2966.62|2974.37|2966.67|2974.77|2967.07|2974.32|2966.62|32
1644690130000|2022-02-12 18:22:10|2974.42|2966.72|2975.37|2967.67|2975.39|2967.69|2974.27|2966.57|33
1644690140000|2022-02-12 18:22:20|2975.42|2967.72|2975.3|2967.6|2975.83|2968.13|2975.3|2967.6|27
1644690150000|2022-02-12 18:22:30|2975.26|2967.56|2974.94|2967.24|2975.26|2967.56|2974.89|2967.19|28
1644690160000|2022-02-12 18:22:40|2975.03|2967.33|2975.39|2967.69|2975.5|2967.8|2974.94|2967.24|23
1644690170000|2022-02-12 18:22:50|2975.44|2967.74|2975.59|2967.89|2975.63|2967.93|2975.23|2967.53|32
1644690180000|2022-02-12 18:23:00|2975.58|2967.88|2976.02|2968.32|2976.02|2968.32|2975.49|2967.79|26
1644690190000|2022-02-12 18:23:10|2976.08|2968.38|2976.44|2968.74|2976.51|2968.81|2976.02|2968.32|32
1644690200000|2022-02-12 18:23:20|2976.45|2968.75|2976.3|2968.6|2976.84|2969.14|2976.3|2968.6|24
1644690210000|2022-02-12 18:23:30|2976.29|2968.59|2975.83|2968.13|2976.35|2968.65|2975.76|2968.06|27
1644690220000|2022-02-12 18:23:40|2975.86|2968.16|2977.35|2969.65|2977.35|2969.65|2975.86|2968.16|36
1644690230000|2022-02-12 18:23:50|2977.38|2969.68|2979.57|2971.87|2979.67|2971.97|2977.38|2969.68|38
1644690240000|2022-02-12 18:24:00|2979.55|2971.85|2977.69|2969.99|2979.57|2971.87|2977.69|2969.99|35
1644690250000|2022-02-12 18:24:10|2977.62|2969.92|2975.28|2967.58|2977.62|2969.92|2975.2|2967.5|34
1644690260000|2022-02-12 18:24:20|2975.25|2967.55|2975.46|2967.76|2975.57|2967.87|2975.1|2967.4|27
1644690270000|2022-02-12 18:24:30|2975.55|2967.85|2975.45|2967.75|2975.55|2967.85|2975.27|2967.57|26
1644690280000|2022-02-12 18:24:40|2975.44|2967.74|2975.34|2967.64|2975.44|2967.74|2974.4|2966.7|35
1644690290000|2022-02-12 18:24:50|2975.39|2967.69|2976.14|2968.44|2976.14|2968.44|2975.38|2967.68|31
1644690300000|2022-02-12 18:25:00|2976.16|2968.46|2976.38|2968.68|2976.45|2968.75|2976.05|2968.35|36
1644690310000|2022-02-12 18:25:10|2976.28|2968.58|2976.92|2969.22|2976.98|2969.28|2976.28|2968.58|30
1644690320000|2022-02-12 18:25:20|2976.93|2969.23|2976.94|2969.24|2977.11|2969.41|2976.85|2969.15|30
1644690330000|2022-02-12 18:25:30|2976.91|2969.21|2976.3|2968.6|2976.97|2969.27|2976.27|2968.57|28
1644690340000|2022-02-12 18:25:40|2976.25|2968.55|2975.31|2967.61|2976.25|2968.55|2975.24|2967.54|30
1644690350000|2022-02-12 18:25:50|2975.3|2967.6|2975.13|2967.43|2975.85|2968.15|2975.13|2967.43|37
1644690360000|2022-02-12 18:26:00|2975.18|2967.48|2974.07|2966.37|2975.24|2967.54|2973.99|2966.29|36
1644690370000|2022-02-12 18:26:10|2974.1|2966.4|2973.76|2966.06|2974.32|2966.62|2973.7|2966|28
1644690380000|2022-02-12 18:26:20|2973.79|2966.09|2973.88|2966.18|2973.88|2966.18|2972.19|2964.49|38
1644690390000|2022-02-12 18:26:30|2973.89|2966.19|2974.98|2967.28|2974.98|2967.28|2973.89|2966.19|28
1644690400000|2022-02-12 18:26:40|2974.95|2967.25|2973.83|2966.13|2974.95|2967.25|2973.81|2966.11|31
1644690410000|2022-02-12 18:26:50|2973.84|2966.14|2974.24|2966.54|2974.55|2966.85|2973.84|2966.14|33
1644690420000|2022-02-12 18:27:00|2974.18|2966.48|2972.79|2965.09|2974.18|2966.48|2972.53|2964.83|36
1644690430000|2022-02-12 18:27:10|2972.76|2965.06|2973.22|2965.52|2973.46|2965.76|2972.76|2965.06|31
1644690440000|2022-02-12 18:27:20|2973.16|2965.46|2971.88|2964.18|2973.29|2965.59|2971.86|2964.16|36
1644690450000|2022-02-12 18:27:30|2971.9|2964.2|2971.66|2963.96|2971.97|2964.27|2971.52|2963.82|34
1644690460000|2022-02-12 18:27:40|2971.68|2963.98|2972.25|2964.55|2972.25|2964.55|2971.62|2963.92|31
1644690470000|2022-02-12 18:27:50|2972.28|2964.58|2972.1|2964.4|2973.13|2965.43|2972.1|2964.4|28
1644690480000|2022-02-12 18:28:00|2971.61|2963.91|2971.55|2963.85|2971.69|2963.99|2971.48|2963.78|29
1644690490000|2022-02-12 18:28:10|2971.54|2963.84|2969.69|2961.99|2971.68|2963.98|2969.69|2961.99|32
1644690500000|2022-02-12 18:28:20|2969.74|2962.04|2969.14|2961.44|2969.74|2962.04|2968.81|2961.11|34
1644690510000|2022-02-12 18:28:30|2968.66|2960.96|2967.95|2960.25|2969|2961.3|2967.86|2960.16|36
1644690520000|2022-02-12 18:28:40|2967.93|2960.23|2967.75|2960.05|2967.96|2960.26|2967.3|2959.6|30
1644690530000|2022-02-12 18:28:50|2967.74|2960.04|2969.42|2961.72|2969.44|2961.74|2967.74|2960.04|33
1644690540000|2022-02-12 18:29:00|2969.44|2961.74|2967.84|2960.14|2969.47|2961.77|2967.77|2960.07|36
1644690550000|2022-02-12 18:29:10|2968|2960.3|2968.6|2960.9|2968.79|2961.09|2968|2960.3|34
1644690560000|2022-02-12 18:29:20|2968.57|2960.87|2970.95|2963.25|2970.99|2963.29|2968.57|2960.87|31
1644690570000|2022-02-12 18:29:30|2970.88|2963.18|2972.11|2964.41|2972.21|2964.51|2970.88|2963.18|31
1644690580000|2022-02-12 18:29:40|2972.25|2964.55|2973.31|2965.61|2973.39|2965.69|2972.21|2964.51|32
1644690590000|2022-02-12 18:29:50|2973.47|2965.77|2971.06|2963.36|2973.47|2965.77|2971.06|2963.36|35
1644690600000|2022-02-12 18:30:00|2971.07|2963.37|2970.05|2962.35|2971.07|2963.37|2970.05|2962.35|36
1644690610000|2022-02-12 18:30:10|2969.6|2961.9|2968.77|2961.07|2969.6|2961.9|2968.68|2960.98|37
1644690620000|2022-02-12 18:30:20|2968.73|2961.03|2969.98|2962.28|2970.12|2962.42|2968.73|2961.03|34
1644690630000|2022-02-12 18:30:30|2969.96|2962.26|2971.94|2964.24|2971.94|2964.24|2969.96|2962.26|31
1644690640000|2022-02-12 18:30:40|2971.92|2964.22|2973.6|2965.9|2973.65|2965.95|2971.92|2964.22|34
1644690650000|2022-02-12 18:30:50|2973.67|2965.97|2974.57|2966.87|2974.61|2966.91|2973.67|2965.97|34
1644690660000|2022-02-12 18:31:00|2974.56|2966.86|2975.04|2967.34|2975.08|2967.38|2974.42|2966.72|24
1644690670000|2022-02-12 18:31:10|2975.05|2967.35|2974.45|2966.75|2975.11|2967.41|2974.27|2966.57|36
1644690680000|2022-02-12 18:31:20|2974.41|2966.71|2975.01|2967.31|2975.14|2967.44|2973.99|2966.29|37
1644690690000|2022-02-12 18:31:30|2975.03|2967.33|2974.07|2966.37|2975.12|2967.42|2974.07|2966.37|32
1644690700000|2022-02-12 18:31:40|2974.03|2966.33|2974.1|2966.4|2974.22|2966.52|2973.96|2966.26|36
1644690710000|2022-02-12 18:31:50|2974.12|2966.42|2974.35|2966.65|2975.1|2967.4|2974.08|2966.38|34
1644690720000|2022-02-12 18:32:00|2974.44|2966.74|2974.39|2966.69|2974.48|2966.78|2974.34|2966.64|27
1644690730000|2022-02-12 18:32:10|2974.4|2966.7|2975.05|2967.35|2975.1|2967.4|2974.36|2966.66|27
1644690740000|2022-02-12 18:32:20|2974.92|2967.22|2974.42|2966.72|2974.92|2967.22|2974.36|2966.66|26
1644690750000|2022-02-12 18:32:30|2974.43|2966.73|2974.95|2967.25|2974.95|2967.25|2973.36|2965.66|30
1644690760000|2022-02-12 18:32:40|2974.91|2967.21|2975.44|2967.74|2975.44|2967.74|2974.78|2967.08|26
1644690770000|2022-02-12 18:32:50|2975.6|2967.9|2974.43|2966.73|2975.6|2967.9|2974.17|2966.47|35
1644690780000|2022-02-12 18:33:00|2974.44|2966.74|2975.3|2967.6|2975.33|2967.63|2974.36|2966.66|25
1644690790000|2022-02-12 18:33:10|2975.28|2967.58|2975.39|2967.69|2975.41|2967.71|2974.85|2967.15|31
1644690800000|2022-02-12 18:33:20|2975.32|2967.62|2975.13|2967.43|2975.32|2967.62|2974.63|2966.93|31
1644690810000|2022-02-12 18:33:30|2975.16|2967.46|2974.91|2967.21|2975.17|2967.47|2974.42|2966.72|31
1644690820000|2022-02-12 18:33:40|2974.81|2967.11|2975.48|2967.78|2975.48|2967.78|2974.81|2967.11|30
1644690830000|2022-02-12 18:33:50|2975.47|2967.77|2976.1|2968.4|2976.13|2968.43|2975.45|2967.75|25
1644690840000|2022-02-12 18:34:00|2976.11|2968.41|2978.53|2970.83|2978.64|2970.94|2976.09|2968.39|26
1644690850000|2022-02-12 18:34:10|2978.44|2970.74|2977.98|2970.28|2979.08|2971.38|2977.81|2970.11|33
1644690860000|2022-02-12 18:34:20|2977.91|2970.21|2977.75|2970.05|2977.93|2970.23|2977.38|2969.68|34
1644690870000|2022-02-12 18:34:30|2977.79|2970.09|2977.8|2970.1|2977.84|2970.14|2977.77|2970.07|18
1644690880000|2022-02-12 18:34:40|2977.88|2970.18|2977.28|2969.58|2977.92|2970.22|2977.28|2969.58|26
1644690890000|2022-02-12 18:34:50|2977.04|2969.34|2976.47|2968.77|2977.04|2969.34|2975.94|2968.24|34
1644690900000|2022-02-12 18:35:00|2976.42|2968.72|2976.75|2969.05|2976.85|2969.15|2976.36|2968.66|26
1644690910000|2022-02-12 18:35:10|2976.74|2969.04|2976.68|2968.98|2976.79|2969.09|2976.58|2968.88|22
1644690920000|2022-02-12 18:35:20|2976.72|2969.02|2977.37|2969.67|2977.37|2969.67|2976.72|2969.02|33
1644690930000|2022-02-12 18:35:30|2977.35|2969.65|2977.87|2970.17|2977.93|2970.23|2977.35|2969.65|26
1644690940000|2022-02-12 18:35:40|2977.86|2970.16|2978.14|2970.44|2978.14|2970.44|2977.84|2970.14|23
1644690950000|2022-02-12 18:35:50|2978.08|2970.38|2978.06|2970.36|2978.26|2970.56|2977.88|2970.18|23
1644690960000|2022-02-12 18:36:00|2978.04|2970.34|2977.13|2969.43|2978.04|2970.34|2977.13|2969.43|27
1644690970000|2022-02-12 18:36:10|2977.17|2969.47|2976.59|2968.89|2977.22|2969.52|2976.59|2968.89|29
1644690980000|2022-02-12 18:36:20|2976.13|2968.43|2976.43|2968.73|2976.48|2968.78|2976.12|2968.42|28
1644690990000|2022-02-12 18:36:30|2976.4|2968.7|2976.15|2968.45|2976.46|2968.76|2976.13|2968.43|29
1644691000000|2022-02-12 18:36:40|2976.19|2968.49|2976.9|2969.2|2976.9|2969.2|2976.14|2968.44|19
1644691010000|2022-02-12 18:36:50|2976.91|2969.21|2976.34|2968.64|2976.94|2969.24|2976.28|2968.58|32
1644691020000|2022-02-12 18:37:00|2976.32|2968.62|2976.32|2968.62|2976.55|2968.85|2975.93|2968.23|25
1644691030000|2022-02-12 18:37:10|2976.31|2968.61|2976.36|2968.66|2976.63|2968.93|2976.29|2968.59|25
1644691040000|2022-02-12 18:37:20|2976.35|2968.65|2976.11|2968.41|2976.35|2968.65|2975.5|2967.8|28
1644691050000|2022-02-12 18:37:30|2976.14|2968.44|2977.09|2969.39|2977.1|2969.4|2976.14|2968.44|32
1644691060000|2022-02-12 18:37:40|2977.07|2969.37|2978.72|2971.02|2978.72|2971.02|2977.05|2969.35|32
1644691070000|2022-02-12 18:37:50|2978.71|2971.01|2977.35|2969.65|2978.9|2971.2|2976.92|2969.22|33
1644691080000|2022-02-12 18:38:00|2977.37|2969.67|2978.01|2970.31|2978.11|2970.41|2976.91|2969.21|32
1644691090000|2022-02-12 18:38:10|2978.11|2970.41|2978.48|2970.78|2978.7|2971|2977.92|2970.22|35
1644691100000|2022-02-12 18:38:20|2978.35|2970.65|2979.18|2971.48|2979.28|2971.58|2978.21|2970.51|28
1644691110000|2022-02-12 18:38:30|2979.17|2971.47|2977.57|2969.87|2979.19|2971.49|2977.55|2969.85|35
1644691120000|2022-02-12 18:38:40|2977.62|2969.92|2979.17|2971.47|2979.23|2971.53|2977.62|2969.92|31
1644691130000|2022-02-12 18:38:50|2979.1|2971.4|2979.44|2971.74|2979.52|2971.82|2979.1|2971.4|30
1644691140000|2022-02-12 18:39:00|2979.41|2971.71|2979.2|2971.5|2979.42|2971.72|2979|2971.3|27
1644691150000|2022-02-12 18:39:10|2979.27|2971.57|2979.39|2971.69|2979.41|2971.71|2979.04|2971.34|35
1644691160000|2022-02-12 18:39:20|2979.3|2971.6|2978.73|2971.03|2979.62|2971.92|2978.73|2971.03|34
1644691170000|2022-02-12 18:39:30|2978.72|2971.02|2978.99|2971.29|2979.06|2971.36|2978.72|2971.02|27
1644691180000|2022-02-12 18:39:40|2979|2971.3|2978.51|2970.81|2979.15|2971.45|2977.55|2969.85|29
1644691190000|2022-02-12 18:39:50|2978.47|2970.77|2977.79|2970.09|2979.21|2971.51|2977.76|2970.06|31
1644691200000|2022-02-12 18:40:00|2977.81|2970.11|2977.01|2969.31|2977.81|2970.11|2976.29|2968.59|36
1644691210000|2022-02-12 18:40:10|2977.07|2969.37|2975.62|2967.92|2977.21|2969.51|2975.45|2967.75|35
1644691220000|2022-02-12 18:40:20|2975.6|2967.9|2974.83|2967.13|2975.63|2967.93|2974.68|2966.98|32
1644691230000|2022-02-12 18:40:30|2974.86|2967.16|2974.81|2967.11|2974.94|2967.24|2974.77|2967.07|28
1644691240000|2022-02-12 18:40:40|2974.82|2967.12|2974.77|2967.07|2974.82|2967.12|2974.65|2966.95|27
1644691250000|2022-02-12 18:40:50|2974.81|2967.11|2975.71|2968.01|2975.74|2968.04|2974.81|2967.11|30
1644691260000|2022-02-12 18:41:00|2975.75|2968.05|2976.36|2968.66|2976.48|2968.78|2975.75|2968.05|31
1644691270000|2022-02-12 18:41:10|2976.39|2968.69|2976.43|2968.73|2976.43|2968.73|2975.72|2968.02|34
1644691280000|2022-02-12 18:41:20|2976.47|2968.77|2976.05|2968.35|2976.47|2968.77|2976.05|2968.35|15
1644691290000|2022-02-12 18:41:30|2976.03|2968.33|2975.04|2967.34|2976.03|2968.33|2974.95|2967.25|32
1644691300000|2022-02-12 18:41:40|2975.01|2967.31|2974.92|2967.22|2975.08|2967.38|2974.82|2967.12|27
1644691310000|2022-02-12 18:41:50|2974.87|2967.17|2974.73|2967.03|2974.92|2967.22|2974.67|2966.97|22
1644691320000|2022-02-12 18:42:00|2974.78|2967.08|2974.74|2967.04|2974.86|2967.16|2974.69|2966.99|20
1644691330000|2022-02-12 18:42:10|2974.42|2966.72|2972.84|2965.14|2974.42|2966.72|2972.71|2965.01|32
1644691340000|2022-02-12 18:42:20|2972.67|2964.97|2972.51|2964.81|2972.72|2965.02|2972.4|2964.7|32
1644691350000|2022-02-12 18:42:30|2972.46|2964.76|2972.06|2964.36|2972.56|2964.86|2972.05|2964.35|31
1644691360000|2022-02-12 18:42:40|2972.03|2964.33|2972.86|2965.16|2972.87|2965.17|2972.02|2964.32|28
1644691370000|2022-02-12 18:42:50|2972.82|2965.12|2972.52|2964.82|2972.84|2965.14|2972.29|2964.59|32
1644691380000|2022-02-12 18:43:00|2972.62|2964.92|2972.78|2965.08|2972.85|2965.15|2972.62|2964.92|26
1644691390000|2022-02-12 18:43:10|2972.2|2964.5|2971.38|2963.68|2972.2|2964.5|2970.66|2962.96|34
1644691400000|2022-02-12 18:43:20|2971.36|2963.66|2971.54|2963.84|2972.43|2964.73|2971.31|2963.61|34
1644691410000|2022-02-12 18:43:30|2971.55|2963.85|2971.4|2963.7|2971.67|2963.97|2971.25|2963.55|26
1644691420000|2022-02-12 18:43:40|2971.58|2963.88|2971.88|2964.18|2972.05|2964.35|2971.32|2963.62|23
1644691430000|2022-02-12 18:43:50|2971.87|2964.17|2974.13|2966.43|2974.13|2966.43|2971.86|2964.16|32
1644691440000|2022-02-12 18:44:00|2974.17|2966.47|2975.28|2967.58|2975.28|2967.58|2974.17|2966.47|25
1644691450000|2022-02-12 18:44:10|2975.26|2967.56|2974.56|2966.86|2975.76|2968.06|2974.35|2966.65|33
1644691460000|2022-02-12 18:44:20|2974.54|2966.84|2974.59|2966.89|2974.72|2967.02|2974.5|2966.8|28
1644691470000|2022-02-12 18:44:30|2974.6|2966.9|2975.22|2967.52|2975.24|2967.54|2974.58|2966.88|27
1644691480000|2022-02-12 18:44:40|2975.21|2967.51|2976.07|2968.37|2976.66|2968.96|2975.21|2967.51|27
1644691490000|2022-02-12 18:44:50|2976.12|2968.42|2976.8|2969.1|2976.84|2969.14|2975.88|2968.18|33
1644691500000|2022-02-12 18:45:00|2976.78|2969.08|2976.72|2969.02|2977.17|2969.47|2976.71|2969.01|27
1644691510000|2022-02-12 18:45:10|2976.83|2969.13|2977.59|2969.89|2978.08|2970.38|2976.72|2969.02|23
1644691520000|2022-02-12 18:45:20|2977.5|2969.8|2973.65|2965.95|2977.5|2969.8|2972.93|2965.23|34
1644691530000|2022-02-12 18:45:30|2973.64|2965.94|2973.89|2966.19|2973.92|2966.22|2973.62|2965.92|28
1644691540000|2022-02-12 18:45:40|2973.88|2966.18|2975.31|2967.61|2975.31|2967.61|2973.87|2966.17|29
1644691550000|2022-02-12 18:45:50|2975.18|2967.48|2975.98|2968.28|2976.02|2968.32|2975.15|2967.45|30
1644691560000|2022-02-12 18:46:00|2975.96|2968.26|2976.62|2968.92|2977.02|2969.32|2975.96|2968.26|36
1644691570000|2022-02-12 18:46:10|2976.52|2968.82|2976.98|2969.28|2976.98|2969.28|2976.52|2968.82|27
1644691580000|2022-02-12 18:46:20|2976.95|2969.25|2977.01|2969.31|2977.01|2969.31|2976.88|2969.18|18
1644691590000|2022-02-12 18:46:30|2977.41|2969.71|2976.77|2969.07|2977.55|2969.85|2976.77|2969.07|26
1644691600000|2022-02-12 18:46:40|2976.72|2969.02|2976.61|2968.91|2976.74|2969.04|2976.58|2968.88|31
1644691610000|2022-02-12 18:46:50|2976.6|2968.9|2976.76|2969.06|2976.79|2969.09|2976.6|2968.9|32
1644691620000|2022-02-12 18:47:00|2976.84|2969.14|2977.42|2969.72|2977.42|2969.72|2976.84|2969.14|34
1644691630000|2022-02-12 18:47:10|2977.47|2969.77|2978.04|2970.34|2978.04|2970.34|2977.47|2969.77|35
1644691640000|2022-02-12 18:47:20|2978.11|2970.41|2976.9|2969.2|2978.13|2970.43|2976.75|2969.05|34
1644691650000|2022-02-12 18:47:30|2976.93|2969.23|2976.93|2969.23|2976.94|2969.24|2976.72|2969.02|20
1644691660000|2022-02-12 18:47:40|2976.96|2969.26|2976.71|2969.01|2976.96|2969.26|2976.5|2968.8|29
1644691670000|2022-02-12 18:47:50|2976.72|2969.02|2975.61|2967.91|2976.74|2969.04|2975.54|2967.84|26
1644691680000|2022-02-12 18:48:00|2975.63|2967.93|2975.6|2967.9|2975.63|2967.93|2975.33|2967.63|28
1644691690000|2022-02-12 18:48:10|2975.61|2967.91|2975.19|2967.49|2975.61|2967.91|2975.19|2967.49|26
1644691700000|2022-02-12 18:48:20|2975.18|2967.48|2975.78|2968.08|2975.78|2968.08|2974.99|2967.29|30
1644691710000|2022-02-12 18:48:30|2975.83|2968.13|2976.99|2969.29|2977.02|2969.32|2975.83|2968.13|24
1644691720000|2022-02-12 18:48:40|2976.97|2969.27|2976.7|2969|2976.97|2969.27|2976.61|2968.91|27
1644691730000|2022-02-12 18:48:50|2976.68|2968.98|2976.62|2968.92|2976.72|2969.02|2976.57|2968.87|27
1644691740000|2022-02-12 18:49:00|2976.59|2968.89|2977.96|2970.26|2977.99|2970.29|2976.59|2968.89|27
1644691750000|2022-02-12 18:49:10|2977.95|2970.25|2977.92|2970.22|2977.99|2970.29|2977.59|2969.89|34
1644691760000|2022-02-12 18:49:20|2977.94|2970.24|2977.92|2970.22|2978.01|2970.31|2977.83|2970.13|25
1644691770000|2022-02-12 18:49:30|2977.93|2970.23|2977.51|2969.81|2978.02|2970.32|2977.51|2969.81|27
1644691780000|2022-02-12 18:49:40|2977.57|2969.87|2977.67|2969.97|2977.67|2969.97|2977.5|2969.8|19
1644691790000|2022-02-12 18:49:50|2977.69|2969.99|2978.01|2970.31|2978.01|2970.31|2977.69|2969.99|23
1644691800000|2022-02-12 18:50:00|2977.97|2970.27|2977.94|2970.24|2977.99|2970.29|2977.84|2970.14|21
1644691810000|2022-02-12 18:50:10|2977.92|2970.22|2976.98|2969.28|2978.09|2970.39|2976.64|2968.94|37
1644691820000|2022-02-12 18:50:20|2976.99|2969.29|2976.71|2969.01|2977.15|2969.45|2976.69|2968.99|32
1644691830000|2022-02-12 18:50:30|2976.65|2968.95|2976.9|2969.2|2976.95|2969.25|2976.64|2968.94|30
1644691840000|2022-02-12 18:50:40|2976.89|2969.19|2976.66|2968.96|2976.9|2969.2|2976.65|2968.95|29
1644691850000|2022-02-12 18:50:50|2976.64|2968.94|2976.82|2969.12|2976.86|2969.16|2976.64|2968.94|31
1644691860000|2022-02-12 18:51:00|2976.8|2969.1|2976.68|2968.98|2976.8|2969.1|2976.52|2968.82|34
1644691870000|2022-02-12 18:51:10|2976.61|2968.91|2978.83|2971.13|2978.9|2971.2|2976.61|2968.91|36
1644691880000|2022-02-12 18:51:20|2978.82|2971.12|2978.66|2970.96|2979.43|2971.73|2978.63|2970.93|34
1644691890000|2022-02-12 18:51:30|2978.68|2970.98|2978.1|2970.4|2978.9|2971.2|2977.98|2970.28|32
1644691900000|2022-02-12 18:51:40|2978.05|2970.35|2978.45|2970.75|2978.51|2970.81|2978.04|2970.34|33
1644691910000|2022-02-12 18:51:50|2978.46|2970.76|2978.54|2970.84|2978.54|2970.84|2978.36|2970.66|27
1644691920000|2022-02-12 18:52:00|2978.52|2970.82|2978.51|2970.81|2978.52|2970.82|2978.47|2970.77|9
1644691930000|2022-02-12 18:52:10|2978.5|2970.8|2978.53|2970.83|2978.54|2970.84|2978.48|2970.78|18
1644691940000|2022-02-12 18:52:20|2978.56|2970.86|2978.42|2970.72|2978.56|2970.86|2978.41|2970.71|14
1644691950000|2022-02-12 18:52:30|2978.41|2970.71|2978.62|2970.92|2978.69|2970.99|2978.36|2970.66|22
1644691960000|2022-02-12 18:52:40|2978.64|2970.94|2978.21|2970.51|2978.64|2970.94|2978.21|2970.51|30
1644691970000|2022-02-12 18:52:50|2977.92|2970.22|2977.6|2969.9|2977.92|2970.22|2977.24|2969.54|35
1644691980000|2022-02-12 18:53:00|2977.59|2969.89|2977.86|2970.16|2977.87|2970.17|2977.45|2969.75|30
1644691990000|2022-02-12 18:53:10|2977.8|2970.1|2977.89|2970.19|2978|2970.3|2977.8|2970.1|26
1644692000000|2022-02-12 18:53:20|2977.88|2970.18|2979.88|2972.18|2979.93|2972.23|2977.86|2970.16|34
1644692010000|2022-02-12 18:53:30|2979.87|2972.17|2980.42|2972.72|2980.42|2972.72|2979.81|2972.11|32
1644692020000|2022-02-12 18:53:40|2980.4|2972.7|2981.2|2973.5|2981.2|2973.5|2980.36|2972.66|27
1644692030000|2022-02-12 18:53:50|2981.21|2973.51|2983.08|2975.38|2983.82|2976.12|2981.21|2973.51|38
1644692040000|2022-02-12 18:54:00|2982.88|2975.18|2981.09|2973.39|2983.19|2975.49|2981.09|2973.39|39
1644692050000|2022-02-12 18:54:10|2981.14|2973.44|2980.54|2972.84|2981.17|2973.47|2980.25|2972.55|34
1644692060000|2022-02-12 18:54:20|2980.51|2972.81|2980.97|2973.27|2980.99|2973.29|2980.44|2972.74|33
1644692070000|2022-02-12 18:54:30|2980.96|2973.26|2980.37|2972.67|2981.2|2973.5|2980.27|2972.57|32
1644692080000|2022-02-12 18:54:40|2980.31|2972.61|2980.31|2972.61|2980.41|2972.71|2980.2|2972.5|30
1644692090000|2022-02-12 18:54:50|2980.32|2972.62|2980.3|2972.6|2980.85|2973.15|2980.26|2972.56|31
1644692100000|2022-02-12 18:55:00|2979.99|2972.29|2979.44|2971.74|2979.99|2972.29|2979.36|2971.66|27
1644692110000|2022-02-12 18:55:10|2979.08|2971.38|2978.29|2970.59|2979.08|2971.38|2978.29|2970.59|32
1644692120000|2022-02-12 18:55:20|2978.27|2970.57|2978.42|2970.72|2978.43|2970.73|2978.27|2970.57|28
1644692130000|2022-02-12 18:55:30|2978.41|2970.71|2978.16|2970.46|2978.44|2970.74|2978.08|2970.38|28
1644692140000|2022-02-12 18:55:40|2978.15|2970.45|2978.63|2970.93|2978.69|2970.99|2978.15|2970.45|25
1644692150000|2022-02-12 18:55:50|2978.67|2970.97|2978.79|2971.09|2978.82|2971.12|2978.57|2970.87|29
1644692160000|2022-02-12 18:56:00|2978.8|2971.1|2978.81|2971.11|2978.89|2971.19|2978.77|2971.07|22
1644692170000|2022-02-12 18:56:10|2978.83|2971.13|2979.85|2972.15|2979.95|2972.25|2978.8|2971.1|30
1644692180000|2022-02-12 18:56:20|2979.95|2972.25|2979.63|2971.93|2980.06|2972.36|2979.63|2971.93|28
1644692190000|2022-02-12 18:56:30|2979.36|2971.66|2979.17|2971.47|2979.36|2971.66|2979.12|2971.42|29
1644692200000|2022-02-12 18:56:40|2979.18|2971.48|2977.94|2970.24|2979.22|2971.52|2977.84|2970.14|29
1644692210000|2022-02-12 18:56:50|2978|2970.3|2978.55|2970.85|2978.56|2970.86|2977.93|2970.23|28
1644692220000|2022-02-12 18:57:00|2978.51|2970.81|2978.22|2970.52|2978.52|2970.82|2978.18|2970.48|22
1644692230000|2022-02-12 18:57:10|2978.23|2970.53|2978.85|2971.15|2978.85|2971.15|2978.21|2970.51|26
1644692240000|2022-02-12 18:57:20|2979.08|2971.38|2979.2|2971.5|2979.54|2971.84|2979.07|2971.37|34
1644692250000|2022-02-12 18:57:30|2979.1|2971.4|2979.38|2971.68|2979.56|2971.86|2979.05|2971.35|28
1644692260000|2022-02-12 18:57:40|2979.33|2971.63|2979.34|2971.64|2979.56|2971.86|2979.2|2971.5|26
1644692270000|2022-02-12 18:57:50|2979.35|2971.65|2979.51|2971.81|2979.58|2971.88|2979.35|2971.65|22
1644692280000|2022-02-12 18:58:00|2979.52|2971.82|2979.39|2971.69|2979.54|2971.84|2979.39|2971.69|22
1644692290000|2022-02-12 18:58:10|2979.41|2971.71|2978.65|2970.95|2979.42|2971.72|2978.52|2970.82|29
1644692300000|2022-02-12 18:58:20|2978.66|2970.96|2978.25|2970.55|2978.67|2970.97|2978.25|2970.55|31
1644692310000|2022-02-12 18:58:30|2978.3|2970.6|2977.47|2969.77|2978.3|2970.6|2977.4|2969.7|31
1644692320000|2022-02-12 18:58:40|2977.48|2969.78|2977.16|2969.46|2977.48|2969.78|2976.59|2968.89|31
1644692330000|2022-02-12 18:58:50|2977.42|2969.72|2976.68|2968.98|2977.58|2969.88|2976.64|2968.94|33
1644692340000|2022-02-12 18:59:00|2976.69|2968.99|2976.75|2969.05|2976.86|2969.16|2976.69|2968.99|20
1644692350000|2022-02-12 18:59:10|2976.87|2969.17|2977.59|2969.89|2977.59|2969.89|2976.82|2969.12|28
1644692360000|2022-02-12 18:59:20|2977.58|2969.88|2977.78|2970.08|2977.98|2970.28|2977.58|2969.88|29
1644692370000|2022-02-12 18:59:30|2977.79|2970.09|2977.73|2970.03|2977.82|2970.12|2977.54|2969.84|30
1644692380000|2022-02-12 18:59:40|2977.74|2970.04|2977.79|2970.09|2977.82|2970.12|2977.7|2970|21
1644692390000|2022-02-12 18:59:50|2977.77|2970.07|2977.26|2969.56|2977.79|2970.09|2977.13|2969.43|22
1644692400000|2022-02-12 19:00:00|2977.22|2969.52|2976.9|2969.2|2977.74|2970.04|2976.9|2969.2|32
1644692410000|2022-02-12 19:00:10|2976.86|2969.16|2977.6|2969.9|2977.62|2969.92|2976.74|2969.04|29
1644692420000|2022-02-12 19:00:20|2977.62|2969.92|2979.1|2971.4|2979.12|2971.42|2977.62|2969.92|29
1644692430000|2022-02-12 19:00:30|2979.09|2971.39|2979.52|2971.82|2979.67|2971.97|2979.09|2971.39|38
1644692440000|2022-02-12 19:00:40|2979.53|2971.83|2979.64|2971.94|2979.69|2971.99|2979.51|2971.81|23
1644692450000|2022-02-12 19:00:50|2979.72|2972.02|2980.44|2972.74|2980.53|2972.83|2979.71|2972.01|33
1644692460000|2022-02-12 19:01:00|2980.53|2972.83|2981.43|2973.73|2981.51|2973.81|2980.39|2972.69|30
1644692470000|2022-02-12 19:01:10|2981.5|2973.8|2980.72|2973.02|2981.71|2974.01|2980.44|2972.74|33
1644692480000|2022-02-12 19:01:20|2980.73|2973.03|2979.93|2972.23|2980.73|2973.03|2979.86|2972.16|31
1644692490000|2022-02-12 19:01:30|2979.87|2972.17|2979.41|2971.71|2979.97|2972.27|2979.3|2971.6|32
1644692500000|2022-02-12 19:01:40|2979.44|2971.74|2977.91|2970.21|2979.44|2971.74|2977.8|2970.1|30
1644692510000|2022-02-12 19:01:50|2977.9|2970.2|2978.84|2971.14|2978.84|2971.14|2977.86|2970.16|32
1644692520000|2022-02-12 19:02:00|2978.75|2971.05|2979.4|2971.7|2979.43|2971.73|2978.73|2971.03|31
1644692530000|2022-02-12 19:02:10|2979.38|2971.68|2978.63|2970.93|2979.41|2971.71|2978.59|2970.89|33
1644692540000|2022-02-12 19:02:20|2978.58|2970.88|2977.55|2969.85|2978.67|2970.97|2977.55|2969.85|36
1644692550000|2022-02-12 19:02:30|2977.56|2969.86|2977.22|2969.52|2977.6|2969.9|2977.16|2969.46|35
1644692560000|2022-02-12 19:02:40|2977.19|2969.49|2976.84|2969.14|2977.26|2969.56|2976.84|2969.14|29
1644692570000|2022-02-12 19:02:50|2976.89|2969.19|2976.73|2969.03|2976.89|2969.19|2976.59|2968.89|35
1644692580000|2022-02-12 19:03:00|2976.71|2969.01|2976.6|2968.9|2976.76|2969.06|2976.55|2968.85|30
1644692590000|2022-02-12 19:03:10|2976.57|2968.87|2976.67|2968.97|2976.93|2969.23|2976.31|2968.61|30
1644692600000|2022-02-12 19:03:20|2976.69|2968.99|2976.36|2968.66|2976.78|2969.08|2976.36|2968.66|31
1644692610000|2022-02-12 19:03:30|2976.37|2968.67|2975.2|2967.5|2976.45|2968.75|2974.91|2967.21|36
1644692620000|2022-02-12 19:03:40|2975.16|2967.46|2974.6|2966.9|2975.21|2967.51|2974.56|2966.86|32
1644692630000|2022-02-12 19:03:50|2974.66|2966.96|2974.87|2967.17|2974.99|2967.29|2974.65|2966.95|32
1644692640000|2022-02-12 19:04:00|2974.84|2967.14|2976.15|2968.45|2976.27|2968.57|2974.84|2967.14|35
1644692650000|2022-02-12 19:04:10|2976.23|2968.53|2976.25|2968.55|2976.36|2968.66|2976.21|2968.51|34
1644692660000|2022-02-12 19:04:20|2976.15|2968.45|2975.59|2967.89|2976.22|2968.52|2975.59|2967.89|27
1644692670000|2022-02-12 19:04:30|2975.67|2967.97|2976.16|2968.46|2976.17|2968.47|2975.58|2967.88|28
1644692680000|2022-02-12 19:04:40|2976.15|2968.45|2975.85|2968.15|2976.15|2968.45|2975.69|2967.99|30
1644692690000|2022-02-12 19:04:50|2975.46|2967.76|2976|2968.3|2976.1|2968.4|2975.04|2967.34|31
1644692700000|2022-02-12 19:05:00|2976.13|2968.43|2975.68|2967.98|2976.13|2968.43|2975.54|2967.84|29
1644692710000|2022-02-12 19:05:10|2975.67|2967.97|2975.17|2967.47|2975.72|2968.02|2974.96|2967.26|32
1644692720000|2022-02-12 19:05:20|2975.22|2967.52|2975.27|2967.57|2975.27|2967.57|2974.89|2967.19|34
1644692730000|2022-02-12 19:05:30|2975.25|2967.55|2975.58|2967.88|2975.59|2967.89|2975.25|2967.55|25
1644692740000|2022-02-12 19:05:40|2975.59|2967.89|2975.57|2967.87|2975.71|2968.01|2975.51|2967.81|34
1644692750000|2022-02-12 19:05:50|2975.51|2967.81|2976.15|2968.45|2976.33|2968.63|2975.51|2967.81|32
1644692760000|2022-02-12 19:06:00|2976.21|2968.51|2976.43|2968.73|2976.57|2968.87|2976.21|2968.51|13
1644692770000|2022-02-12 19:06:10|2976.46|2968.76|2978.31|2970.61|2978.45|2970.75|2976.38|2968.68|32
1644692780000|2022-02-12 19:06:20|2978.36|2970.66|2977.34|2969.64|2978.36|2970.66|2977.12|2969.42|34
1644692790000|2022-02-12 19:06:30|2977.35|2969.65|2977.42|2969.72|2977.46|2969.76|2977.33|2969.63|32
1644692800000|2022-02-12 19:06:40|2977.4|2969.7|2977.47|2969.77|2977.47|2969.77|2977.4|2969.7|24
1644692810000|2022-02-12 19:06:50|2977.63|2969.93|2978.01|2970.31|2978.75|2971.05|2977.63|2969.93|33
1644692820000|2022-02-12 19:07:00|2978.06|2970.36|2977.93|2970.23|2978.06|2970.36|2977.71|2970.01|23
1644692830000|2022-02-12 19:07:10|2977.92|2970.22|2978.27|2970.57|2978.36|2970.66|2977.92|2970.22|28
1644692840000|2022-02-12 19:07:20|2978.29|2970.59|2977.33|2969.63|2978.55|2970.85|2977.33|2969.63|31
1644692850000|2022-02-12 19:07:30|2977.24|2969.54|2976.8|2969.1|2977.27|2969.57|2976.64|2968.94|34
1644692860000|2022-02-12 19:07:40|2976.69|2968.99|2975.89|2968.19|2976.69|2968.99|2975.89|2968.19|35
1644692870000|2022-02-12 19:07:50|2975.88|2968.18|2976.82|2969.12|2976.85|2969.15|2975.57|2967.87|27
1644692880000|2022-02-12 19:08:00|2976.84|2969.14|2976.14|2968.44|2976.84|2969.14|2976.14|2968.44|34
1644692890000|2022-02-12 19:08:10|2976.11|2968.41|2976.93|2969.23|2976.94|2969.24|2976|2968.3|30
1644692900000|2022-02-12 19:08:20|2976.94|2969.24|2976.95|2969.25|2977.03|2969.33|2976.79|2969.09|27
1644692910000|2022-02-12 19:08:30|2976.94|2969.24|2976.56|2968.86|2977.06|2969.36|2976.56|2968.86|31
1644692920000|2022-02-12 19:08:40|2976.54|2968.84|2976.5|2968.8|2976.59|2968.89|2975.8|2968.1|33
1644692930000|2022-02-12 19:08:50|2976.52|2968.82|2976.81|2969.11|2976.85|2969.15|2976.52|2968.82|28
1644692940000|2022-02-12 19:09:00|2976.79|2969.09|2976.82|2969.12|2976.98|2969.28|2976.79|2969.09|33
1644692950000|2022-02-12 19:09:10|2976.84|2969.14|2976.29|2968.59|2977.21|2969.51|2976.2|2968.5|31
1644692960000|2022-02-12 19:09:20|2976.28|2968.58|2976.2|2968.5|2976.28|2968.58|2976.13|2968.43|16
1644692970000|2022-02-12 19:09:30|2976.25|2968.55|2976.17|2968.47|2976.28|2968.58|2975.93|2968.23|18
1644692980000|2022-02-12 19:09:40|2976.16|2968.46|2976.36|2968.66|2976.79|2969.09|2976.16|2968.46|34
1644692990000|2022-02-12 19:09:50|2976.44|2968.74|2976.36|2968.66|2976.5|2968.8|2976.33|2968.63|30
1644693000000|2022-02-12 19:10:00|2976.35|2968.65|2975.46|2967.76|2976.42|2968.72|2975.35|2967.65|30
1644693010000|2022-02-12 19:10:10|2975.54|2967.84|2975.46|2967.76|2975.55|2967.85|2975.43|2967.73|33
1644693020000|2022-02-12 19:10:20|2975.52|2967.82|2974.57|2966.87|2975.52|2967.82|2974.48|2966.78|26
1644693030000|2022-02-12 19:10:30|2974.55|2966.85|2975.28|2967.58|2975.33|2967.63|2974.55|2966.85|33
1644693040000|2022-02-12 19:10:40|2975.29|2967.59|2975.84|2968.14|2975.84|2968.14|2975.19|2967.49|34
1644693050000|2022-02-12 19:10:50|2975.78|2968.08|2975.83|2968.13|2975.91|2968.21|2975.74|2968.04|32
1644693060000|2022-02-12 19:11:00|2975.78|2968.08|2975.83|2968.13|2975.92|2968.22|2975.73|2968.03|28
1644693070000|2022-02-12 19:11:10|2975.87|2968.17|2975.82|2968.12|2976.08|2968.38|2975.8|2968.1|26
1644693080000|2022-02-12 19:11:20|2975.76|2968.06|2975.35|2967.65|2975.76|2968.06|2975.33|2967.63|28
1644693090000|2022-02-12 19:11:30|2975.36|2967.66|2975.46|2967.76|2975.53|2967.83|2975.24|2967.54|23
1644693100000|2022-02-12 19:11:40|2975.45|2967.75|2976.25|2968.55|2976.25|2968.55|2975.45|2967.75|32
1644693110000|2022-02-12 19:11:50|2976.24|2968.54|2976.27|2968.57|2976.27|2968.57|2976.22|2968.52|14
1644693120000|2022-02-12 19:12:00|2976.48|2968.78|2976.91|2969.21|2976.92|2969.22|2976.48|2968.78|23
1644693130000|2022-02-12 19:12:10|2976.9|2969.2|2978.32|2970.62|2978.36|2970.66|2976.9|2969.2|22
1644693140000|2022-02-12 19:12:20|2978.35|2970.65|2978.78|2971.08|2978.93|2971.23|2978.35|2970.65|22
1644693150000|2022-02-12 19:12:30|2978.87|2971.17|2978.88|2971.18|2978.93|2971.23|2978.83|2971.13|27
1644693160000|2022-02-12 19:12:40|2978.86|2971.16|2978.16|2970.46|2978.89|2971.19|2978.09|2970.39|30
1644693170000|2022-02-12 19:12:50|2978.07|2970.37|2978.74|2971.04|2978.76|2971.06|2978.06|2970.36|32
1644693180000|2022-02-12 19:13:00|2978.79|2971.09|2978.89|2971.19|2978.89|2971.19|2978.79|2971.09|10
1644693190000|2022-02-12 19:13:10|2978.86|2971.16|2978.24|2970.54|2978.92|2971.22|2978.24|2970.54|22
1644693200000|2022-02-12 19:13:20|2978.25|2970.55|2977.77|2970.07|2978.41|2970.71|2977.77|2970.07|31
1644693210000|2022-02-12 19:13:30|2977.78|2970.08|2977.5|2969.8|2977.87|2970.17|2977.5|2969.8|25
1644693220000|2022-02-12 19:13:40|2977.57|2969.87|2976.93|2969.23|2977.74|2970.04|2976.83|2969.13|28
1644693230000|2022-02-12 19:13:50|2976.9|2969.2|2977.21|2969.51|2977.29|2969.59|2976.88|2969.18|17
1644693240000|2022-02-12 19:14:00|2977.26|2969.56|2978.07|2970.37|2978.07|2970.37|2977.26|2969.56|13
1644693250000|2022-02-12 19:14:10|2978.08|2970.38|2978.17|2970.47|2978.19|2970.49|2978.03|2970.33|13
1644693260000|2022-02-12 19:14:20|2978.18|2970.48|2978.16|2970.46|2978.18|2970.48|2978.15|2970.45|11
1644693270000|2022-02-12 19:14:30|2978.15|2970.45|2977.44|2969.74|2978.15|2970.45|2977.42|2969.72|16
1644693280000|2022-02-12 19:14:40|2977.42|2969.72|2976.94|2969.24|2977.42|2969.72|2976.61|2968.91|26
1644693290000|2022-02-12 19:14:50|2976.93|2969.23|2977.08|2969.38|2977.11|2969.41|2976.86|2969.16|25
1644693300000|2022-02-12 19:15:00|2977.09|2969.39|2977.2|2969.5|2977.2|2969.5|2977.04|2969.34|12
1644693310000|2022-02-12 19:15:10|2977.13|2969.43|2977.19|2969.49|2977.2|2969.5|2977.09|2969.39|21
1644693320000|2022-02-12 19:15:20|2977.15|2969.45|2975.87|2968.17|2977.2|2969.5|2975.87|2968.17|27
1644693330000|2022-02-12 19:15:30|2975.91|2968.21|2976.45|2968.75|2976.48|2968.78|2975.91|2968.21|20
1644693340000|2022-02-12 19:15:40|2976.46|2968.76|2976.38|2968.68|2976.49|2968.79|2976.29|2968.59|16
1644693350000|2022-02-12 19:15:50|2976.37|2968.67|2976.91|2969.21|2977.67|2969.97|2976.37|2968.67|23
1644693360000|2022-02-12 19:16:00|2976.88|2969.18|2976.31|2968.61|2976.93|2969.23|2976.3|2968.6|26
1644693370000|2022-02-12 19:16:10|2976.26|2968.56|2976.1|2968.4|2976.28|2968.58|2975.92|2968.22|20
1644693380000|2022-02-12 19:16:20|2976.11|2968.41|2975.13|2967.43|2976.15|2968.45|2975.13|2967.43|30
1644693390000|2022-02-12 19:16:30|2975.23|2967.53|2974.66|2966.96|2975.29|2967.59|2974.66|2966.96|27
1644693400000|2022-02-12 19:16:40|2974.33|2966.63|2974.19|2966.49|2974.33|2966.63|2974.18|2966.48|20
1644693410000|2022-02-12 19:16:50|2974.16|2966.46|2974.59|2966.89|2974.65|2966.95|2974.16|2966.46|21
1644693420000|2022-02-12 19:17:00|2974.56|2966.86|2974.64|2966.94|2974.64|2966.94|2974.53|2966.83|22
1644693430000|2022-02-12 19:17:10|2974.53|2966.83|2974.51|2966.81|2974.65|2966.95|2974.5|2966.8|24
1644693440000|2022-02-12 19:17:20|2974.53|2966.83|2973.78|2966.08|2974.57|2966.87|2973.78|2966.08|16
1644693450000|2022-02-12 19:17:30|2973.73|2966.03|2973.06|2965.36|2974.38|2966.68|2973.05|2965.35|30
1644693460000|2022-02-12 19:17:40|2973.09|2965.39|2974|2966.3|2974.12|2966.42|2973.09|2965.39|24
1644693470000|2022-02-12 19:17:50|2974.03|2966.33|2974.39|2966.69|2974.84|2967.14|2974.03|2966.33|27
1644693480000|2022-02-12 19:18:00|2974.48|2966.78|2976.37|2968.67|2976.37|2968.67|2974.48|2966.78|29
1644693490000|2022-02-12 19:18:10|2976.03|2968.33|2976.12|2968.42|2976.41|2968.71|2975.98|2968.28|13
1644693500000|2022-02-12 19:18:20|2976.17|2968.47|2976|2968.3|2976.44|2968.74|2974.71|2967.01|36
1644693510000|2022-02-12 19:18:30|2975.98|2968.28|2976.44|2968.74|2976.45|2968.75|2975.89|2968.19|29
1644693520000|2022-02-12 19:18:40|2976.43|2968.73|2977.24|2969.54|2977.25|2969.55|2976.41|2968.71|16
1644693530000|2022-02-12 19:18:50|2977.15|2969.45|2975.1|2967.4|2977.15|2969.45|2975.1|2967.4|30
1644693540000|2022-02-12 19:19:00|2975.08|2967.38|2974.47|2966.77|2975.15|2967.45|2974.39|2966.69|25
1644693550000|2022-02-12 19:19:10|2974.46|2966.76|2974.49|2966.79|2974.68|2966.98|2974.44|2966.74|26
1644693560000|2022-02-12 19:19:20|2974.45|2966.75|2974.06|2966.36|2974.59|2966.89|2974.01|2966.31|30
1644693570000|2022-02-12 19:19:30|2974.03|2966.33|2974.18|2966.48|2974.18|2966.48|2973.96|2966.26|30
1644693580000|2022-02-12 19:19:40|2974.15|2966.45|2973.3|2965.6|2974.15|2966.45|2973.23|2965.53|25
1644693590000|2022-02-12 19:19:50|2973.23|2965.53|2973.18|2965.48|2973.34|2965.64|2973.18|2965.48|18
1644693600000|2022-02-12 19:20:00|2973.23|2965.53|2972.62|2964.92|2973.23|2965.53|2972.62|2964.92|18
1644693610000|2022-02-12 19:20:10|2972.72|2965.02|2973.59|2965.89|2973.6|2965.9|2972.64|2964.94|34
1644693620000|2022-02-12 19:20:20|2973.62|2965.92|2973.64|2965.94|2974.96|2967.26|2973.56|2965.86|35
1644693630000|2022-02-12 19:20:30|2973.61|2965.91|2973.64|2965.94|2973.76|2966.06|2973.57|2965.87|29
1644693640000|2022-02-12 19:20:40|2973.65|2965.95|2972.04|2964.34|2973.65|2965.95|2971.98|2964.28|35
1644693650000|2022-02-12 19:20:50|2971.99|2964.29|2971.94|2964.24|2972.08|2964.38|2971.9|2964.2|31
1644693660000|2022-02-12 19:21:00|2971.92|2964.22|2972.41|2964.71|2972.44|2964.74|2971.92|2964.22|26
1644693670000|2022-02-12 19:21:10|2972.42|2964.72|2972.07|2964.37|2972.42|2964.72|2972.07|2964.37|28
1644693680000|2022-02-12 19:21:20|2972.04|2964.34|2972.24|2964.54|2972.28|2964.58|2972.04|2964.34|29
1644693690000|2022-02-12 19:21:30|2972.22|2964.52|2972.32|2964.62|2972.38|2964.68|2972.19|2964.49|35
1644693700000|2022-02-12 19:21:40|2972.38|2964.68|2972.37|2964.67|2972.44|2964.74|2972.32|2964.62|29
1644693710000|2022-02-12 19:21:50|2972.36|2964.66|2972.46|2964.76|2972.46|2964.76|2972.31|2964.61|29
1644693720000|2022-02-12 19:22:00|2972.5|2964.8|2972.19|2964.49|2972.51|2964.81|2972.19|2964.49|23
1644693730000|2022-02-12 19:22:10|2972.26|2964.56|2972.38|2964.68|2972.42|2964.72|2972.26|2964.56|25
1644693740000|2022-02-12 19:22:20|2972.4|2964.7|2972.05|2964.35|2972.42|2964.72|2972|2964.3|29
1644693750000|2022-02-12 19:22:30|2972.04|2964.34|2971.4|2963.7|2972.04|2964.34|2970.95|2963.25|25
1644693760000|2022-02-12 19:22:40|2971.35|2963.65|2971.2|2963.5|2971.37|2963.67|2971.18|2963.48|28
1644693770000|2022-02-12 19:22:50|2971.19|2963.49|2971.03|2963.33|2971.22|2963.52|2970.74|2963.04|30
1644693780000|2022-02-12 19:23:00|2970.91|2963.21|2970.72|2963.02|2971.03|2963.33|2970.72|2963.02|21
1644693790000|2022-02-12 19:23:10|2970.74|2963.04|2971.09|2963.39|2971.09|2963.39|2970.69|2962.99|28
1644693800000|2022-02-12 19:23:20|2971.18|2963.48|2971.11|2963.41|2971.39|2963.69|2970.96|2963.26|32
1644693810000|2022-02-12 19:23:30|2971.12|2963.42|2969.74|2962.04|2971.12|2963.42|2969.71|2962.01|36
1644693820000|2022-02-12 19:23:40|2969.63|2961.93|2968.64|2960.94|2969.63|2961.93|2968.64|2960.94|33
1644693830000|2022-02-12 19:23:50|2968.8|2961.1|2966.57|2958.87|2968.91|2961.21|2966.57|2958.87|37
1644693840000|2022-02-12 19:24:00|2966.6|2958.9|2964.57|2956.87|2966.66|2958.96|2964.56|2956.86|36
1644693850000|2022-02-12 19:24:10|2964.6|2956.9|2962.22|2954.52|2964.6|2956.9|2961.73|2954.03|36
1644693860000|2022-02-12 19:24:20|2962.25|2954.55|2962.27|2954.57|2962.67|2954.97|2962.02|2954.32|38
1644693870000|2022-02-12 19:24:30|2962.4|2954.7|2963.75|2956.05|2964.35|2956.65|2962.3|2954.6|39
1644693880000|2022-02-12 19:24:40|2963.96|2956.26|2964.31|2956.61|2964.44|2956.74|2963.35|2955.65|40
1644693890000|2022-02-12 19:24:50|2964.32|2956.62|2964.36|2956.66|2964.55|2956.85|2964.18|2956.48|36
1644693900000|2022-02-12 19:25:00|2964.14|2956.44|2964.55|2956.85|2964.55|2956.85|2964.14|2956.44|33
1644693910000|2022-02-12 19:25:10|2964.56|2956.86|2967.14|2959.44|2967.56|2959.86|2964.56|2956.86|35
1644693920000|2022-02-12 19:25:20|2967.17|2959.47|2966.67|2958.97|2968.13|2960.43|2966.64|2958.94|36
1644693930000|2022-02-12 19:25:30|2966.64|2958.94|2966.96|2959.26|2967.36|2959.66|2966.59|2958.89|33
1644693940000|2022-02-12 19:25:40|2966.94|2959.24|2966.9|2959.2|2966.94|2959.24|2966.14|2958.44|37
1644693950000|2022-02-12 19:25:50|2966.92|2959.22|2968.24|2960.54|2968.24|2960.54|2966.92|2959.22|34
1644693960000|2022-02-12 19:26:00|2968.22|2960.52|2968.26|2960.56|2969.14|2961.44|2967.69|2959.99|38
1644693970000|2022-02-12 19:26:10|2968.23|2960.53|2969.54|2961.84|2969.54|2961.84|2968.11|2960.41|39
1644693980000|2022-02-12 19:26:20|2969.45|2961.75|2969.69|2961.99|2969.69|2961.99|2969.16|2961.46|32
1644693990000|2022-02-12 19:26:30|2969.72|2962.02|2970.67|2962.97|2971.07|2963.37|2969.72|2962.02|38
1644694000000|2022-02-12 19:26:40|2970.68|2962.98|2969.93|2962.23|2970.71|2963.01|2969.93|2962.23|34
1644694010000|2022-02-12 19:26:50|2969.89|2962.19|2968.8|2961.1|2969.95|2962.25|2968.78|2961.08|36
1644694020000|2022-02-12 19:27:00|2968.78|2961.08|2969.66|2961.96|2969.88|2962.18|2968.78|2961.08|26
1644694030000|2022-02-12 19:27:10|2969.65|2961.95|2969.65|2961.95|2969.71|2962.01|2969.56|2961.86|28
1644694040000|2022-02-12 19:27:20|2969.68|2961.98|2969.74|2962.04|2969.76|2962.06|2969.62|2961.92|26
1644694050000|2022-02-12 19:27:30|2969.75|2962.05|2969.78|2962.08|2969.79|2962.09|2969.63|2961.93|19
1644694060000|2022-02-12 19:27:40|2969.79|2962.09|2968.53|2960.83|2969.79|2962.09|2968.53|2960.83|25
1644694070000|2022-02-12 19:27:50|2968.54|2960.84|2968.47|2960.77|2968.61|2960.91|2968.39|2960.69|31
1644694080000|2022-02-12 19:28:00|2968.46|2960.76|2967.69|2959.99|2968.49|2960.79|2967.69|2959.99|32
1644694090000|2022-02-12 19:28:10|2967.7|2960|2967.6|2959.9|2967.85|2960.15|2967.3|2959.6|34
1644694100000|2022-02-12 19:28:20|2967.66|2959.96|2968.43|2960.73|2968.48|2960.78|2967.64|2959.94|32
1644694110000|2022-02-12 19:28:30|2968.45|2960.75|2968.45|2960.75|2968.5|2960.8|2968.44|2960.74|27
1644694120000|2022-02-12 19:28:40|2968.46|2960.76|2968.14|2960.44|2968.57|2960.87|2968.12|2960.42|25
1644694130000|2022-02-12 19:28:50|2968.06|2960.36|2967.47|2959.77|2968.06|2960.36|2967.46|2959.76|33
1644694140000|2022-02-12 19:29:00|2967.48|2959.78|2967.65|2959.95|2967.67|2959.97|2967.4|2959.7|16
1644694150000|2022-02-12 19:29:10|2967.66|2959.96|2967.64|2959.94|2967.66|2959.96|2967.59|2959.89|21
1644694160000|2022-02-12 19:29:20|2967.79|2960.09|2968.33|2960.63|2968.44|2960.74|2967.66|2959.96|26
1644694170000|2022-02-12 19:29:30|2968.28|2960.58|2968.33|2960.63|2968.47|2960.77|2968.28|2960.58|25
1644694180000|2022-02-12 19:29:40|2968.38|2960.68|2967.66|2959.96|2968.47|2960.77|2967.62|2959.92|35
1644694190000|2022-02-12 19:29:50|2967.68|2959.98|2967.69|2959.99|2967.77|2960.07|2967.55|2959.85|26
1644694200000|2022-02-12 19:30:00|2967.74|2960.04|2968.45|2960.75|2968.46|2960.76|2967.68|2959.98|34
1644694210000|2022-02-12 19:30:10|2968.47|2960.77|2968.91|2961.21|2969.01|2961.31|2968.44|2960.74|27
1644694220000|2022-02-12 19:30:20|2968.89|2961.19|2968.79|2961.09|2968.92|2961.22|2968.53|2960.83|29
1644694230000|2022-02-12 19:30:30|2968.77|2961.07|2969|2961.3|2969|2961.3|2968.77|2961.07|25
1644694240000|2022-02-12 19:30:40|2968.98|2961.28|2969.04|2961.34|2969.12|2961.42|2968.25|2960.55|27
1644694250000|2022-02-12 19:30:50|2969.05|2961.35|2967.37|2959.67|2969.11|2961.41|2967.37|2959.67|35
1644694260000|2022-02-12 19:31:00|2967.4|2959.7|2966.98|2959.28|2967.62|2959.92|2966.8|2959.1|36
1644694270000|2022-02-12 19:31:10|2966.96|2959.26|2964.62|2956.92|2966.96|2959.26|2964.61|2956.91|35
1644694280000|2022-02-12 19:31:20|2964.63|2956.93|2964.24|2956.54|2964.63|2956.93|2963.63|2955.93|35
1644694290000|2022-02-12 19:31:30|2964.28|2956.58|2964|2956.3|2964.43|2956.73|2963.91|2956.21|34
1644694300000|2022-02-12 19:31:40|2963.99|2956.29|2962.78|2955.08|2964.06|2956.36|2962.78|2955.08|34
1644694310000|2022-02-12 19:31:50|2962.77|2955.07|2963.54|2955.84|2963.54|2955.84|2962.76|2955.06|37
1644694320000|2022-02-12 19:32:00|2963.61|2955.91|2965.08|2957.38|2965.08|2957.38|2963.61|2955.91|33
1644694330000|2022-02-12 19:32:10|2964.98|2957.28|2965.72|2958.02|2965.97|2958.27|2964.79|2957.09|34
1644694340000|2022-02-12 19:32:20|2965.79|2958.09|2965.19|2957.49|2965.79|2958.09|2964.77|2957.07|32
1644694350000|2022-02-12 19:32:30|2965.21|2957.51|2966.67|2958.97|2966.79|2959.09|2965.21|2957.51|38
1644694360000|2022-02-12 19:32:40|2966.52|2958.82|2964.84|2957.14|2966.8|2959.1|2964.29|2956.59|36
1644694370000|2022-02-12 19:32:50|2964.82|2957.12|2964.59|2956.89|2964.86|2957.16|2964.53|2956.83|28
1644694380000|2022-02-12 19:33:00|2964.6|2956.9|2964.77|2957.07|2965.63|2957.93|2964.6|2956.9|31
1644694390000|2022-02-12 19:33:10|2964.78|2957.08|2964.76|2957.06|2964.89|2957.19|2964.65|2956.95|29
1644694400000|2022-02-12 19:33:20|2964.77|2957.07|2965.77|2958.07|2965.9|2958.2|2964.62|2956.92|29
1644694410000|2022-02-12 19:33:30|2965.83|2958.13|2964.86|2957.16|2965.86|2958.16|2964.79|2957.09|29
1644694420000|2022-02-12 19:33:40|2964.87|2957.17|2963.72|2956.02|2964.9|2957.2|2963.72|2956.02|29
1644694430000|2022-02-12 19:33:50|2963.74|2956.04|2963.64|2955.94|2963.74|2956.04|2963.51|2955.81|32
1644694440000|2022-02-12 19:34:00|2963.79|2956.09|2963.65|2955.95|2964.03|2956.33|2963.65|2955.95|36
1644694450000|2022-02-12 19:34:10|2963.62|2955.92|2963.26|2955.56|2963.69|2955.99|2963.17|2955.47|36
1644694460000|2022-02-12 19:34:20|2963.24|2955.54|2961.7|2954|2963.28|2955.58|2961.7|2954|35
1644694470000|2022-02-12 19:34:30|2961.39|2953.69|2962.4|2954.7|2962.53|2954.83|2961.39|2953.69|35
1644694480000|2022-02-12 19:34:40|2962.36|2954.66|2962.48|2954.78|2963.12|2955.42|2962.34|2954.64|35
1644694490000|2022-02-12 19:34:50|2962.45|2954.75|2961.56|2953.86|2962.47|2954.77|2961.56|2953.86|29
1644694500000|2022-02-12 19:35:00|2961.63|2953.93|2960.75|2953.05|2961.81|2954.11|2960.63|2952.93|37
1644694510000|2022-02-12 19:35:10|2960.79|2953.09|2962.09|2954.39|2962.09|2954.39|2960.71|2953.01|28
1644694520000|2022-02-12 19:35:20|2962.18|2954.48|2962.68|2954.98|2962.95|2955.25|2962.07|2954.37|30
1644694530000|2022-02-12 19:35:30|2962.65|2954.95|2962.97|2955.27|2963.34|2955.64|2962.52|2954.82|34
1644694540000|2022-02-12 19:35:40|2963.02|2955.32|2962.73|2955.03|2963.75|2956.05|2962.73|2955.03|37
1644694550000|2022-02-12 19:35:50|2962.72|2955.02|2961.49|2953.79|2962.72|2955.02|2961.49|2953.79|39
1644694560000|2022-02-12 19:36:00|2961.5|2953.8|2961.51|2953.81|2961.57|2953.87|2960.44|2952.74|37
1644694570000|2022-02-12 19:36:10|2961.52|2953.82|2960.74|2953.04|2961.52|2953.82|2960.57|2952.87|35
1644694580000|2022-02-12 19:36:20|2960.76|2953.06|2961.82|2954.12|2961.82|2954.12|2960.58|2952.88|36
1644694590000|2022-02-12 19:36:30|2961.85|2954.15|2962.15|2954.45|2962.78|2955.08|2961.76|2954.06|35
1644694600000|2022-02-12 19:36:40|2962.24|2954.54|2961.14|2953.44|2962.39|2954.69|2961.07|2953.37|38
1644694610000|2022-02-12 19:36:50|2961.08|2953.38|2960.98|2953.28|2961.13|2953.43|2960.98|2953.28|32
1644694620000|2022-02-12 19:37:00|2960.96|2953.26|2961.42|2953.72|2961.42|2953.72|2960.96|2953.26|28
1644694630000|2022-02-12 19:37:10|2961.09|2953.39|2961.21|2953.51|2961.24|2953.54|2960.93|2953.23|38
1644694640000|2022-02-12 19:37:20|2961.22|2953.52|2961.18|2953.48|2961.27|2953.57|2960.89|2953.19|34
1644694650000|2022-02-12 19:37:30|2961.27|2953.57|2961.84|2954.14|2961.84|2954.14|2961.13|2953.43|25
1644694660000|2022-02-12 19:37:40|2961.85|2954.15|2961.78|2954.08|2962.06|2954.36|2961.62|2953.92|24
1644694670000|2022-02-12 19:37:50|2961.64|2953.94|2961.33|2953.63|2961.64|2953.94|2961.25|2953.55|34
1644694680000|2022-02-12 19:38:00|2961.3|2953.6|2960.91|2953.21|2961.33|2953.63|2960.68|2952.98|33
1644694690000|2022-02-12 19:38:10|2960.81|2953.11|2960.31|2952.61|2961.3|2953.6|2960.29|2952.59|35
1644694700000|2022-02-12 19:38:20|2960.36|2952.66|2960.31|2952.61|2960.49|2952.79|2960.15|2952.45|40
1644694710000|2022-02-12 19:38:30|2960.27|2952.57|2960.63|2952.93|2960.82|2953.12|2960.26|2952.56|32
1644694720000|2022-02-12 19:38:40|2960.71|2953.01|2961.09|2953.39|2961.39|2953.69|2960.67|2952.97|29
1644694730000|2022-02-12 19:38:50|2961.12|2953.42|2962.65|2954.95|2963.46|2955.76|2961.12|2953.42|34
1644694740000|2022-02-12 19:39:00|2962.64|2954.94|2962.52|2954.82|2962.8|2955.1|2962.52|2954.82|27
1644694750000|2022-02-12 19:39:10|2962.55|2954.85|2961.4|2953.7|2962.71|2955.01|2961.4|2953.7|28
1644694760000|2022-02-12 19:39:20|2961.28|2953.58|2961.21|2953.51|2961.41|2953.71|2961.06|2953.36|33
1644694770000|2022-02-12 19:39:30|2961.22|2953.52|2961.23|2953.53|2961.23|2953.53|2960.89|2953.19|27
1644694780000|2022-02-12 19:39:40|2961.44|2953.74|2962.47|2954.77|2962.47|2954.77|2961.4|2953.7|27
1644694790000|2022-02-12 19:39:50|2962.44|2954.74|2962.02|2954.32|2962.56|2954.86|2961.91|2954.21|33
1644694800000|2022-02-12 19:40:00|2962.04|2954.34|2962.77|2955.07|2962.9|2955.2|2962.04|2954.34|31
1644694810000|2022-02-12 19:40:10|2962.6|2954.9|2962.61|2954.91|2962.83|2955.13|2962.18|2954.48|37
1644694820000|2022-02-12 19:40:20|2962.62|2954.92|2962.78|2955.08|2962.78|2955.08|2962.59|2954.89|25
1644694830000|2022-02-12 19:40:30|2962.76|2955.06|2962.78|2955.08|2962.78|2955.08|2962.42|2954.72|31
1644694840000|2022-02-12 19:40:40|2962.8|2955.1|2962.47|2954.77|2962.82|2955.12|2962.32|2954.62|33
1644694850000|2022-02-12 19:40:50|2962.41|2954.71|2960.99|2953.29|2962.41|2954.71|2960.96|2953.26|27
1644694860000|2022-02-12 19:41:00|2961.02|2953.32|2960.72|2953.02|2961.18|2953.48|2960.72|2953.02|33
1644694870000|2022-02-12 19:41:10|2960.7|2953|2960.51|2952.81|2960.74|2953.04|2960.44|2952.74|27
1644694880000|2022-02-12 19:41:20|2960.5|2952.8|2958.76|2951.06|2960.5|2952.8|2958.76|2951.06|33
1644694890000|2022-02-12 19:41:30|2958.71|2951.01|2956.19|2948.49|2958.89|2951.19|2956.19|2948.49|37
1644694900000|2022-02-12 19:41:40|2955.99|2948.29|2956.77|2949.07|2957.01|2949.31|2955.16|2947.46|37
1644694910000|2022-02-12 19:41:50|2956.78|2949.08|2957.94|2950.24|2958.04|2950.34|2956.78|2949.08|31
1644694920000|2022-02-12 19:42:00|2957.93|2950.23|2958.01|2950.31|2958.01|2950.31|2957.7|2950|29
1644694930000|2022-02-12 19:42:10|2958|2950.3|2957.98|2950.28|2958.04|2950.34|2957.87|2950.17|29
1644694940000|2022-02-12 19:42:20|2957.93|2950.23|2957.97|2950.27|2958.25|2950.55|2957.81|2950.11|33
1644694950000|2022-02-12 19:42:30|2958.1|2950.4|2957.87|2950.17|2958.1|2950.4|2957.78|2950.08|28
1644694960000|2022-02-12 19:42:40|2957.9|2950.2|2958.25|2950.55|2958.31|2950.61|2957.86|2950.16|27
1644694970000|2022-02-12 19:42:50|2958.29|2950.59|2958.34|2950.64|2958.38|2950.68|2958.09|2950.39|29
1644694980000|2022-02-12 19:43:00|2958.35|2950.65|2958.4|2950.7|2958.42|2950.72|2958.06|2950.36|34
1644694990000|2022-02-12 19:43:10|2958.34|2950.64|2956.57|2948.87|2958.34|2950.64|2956.34|2948.64|37
1644695000000|2022-02-12 19:43:20|2956.75|2949.05|2957.24|2949.54|2957.24|2949.54|2956.71|2949.01|38
1644695010000|2022-02-12 19:43:30|2957.22|2949.52|2956.98|2949.28|2957.45|2949.75|2956.91|2949.21|35
1644695020000|2022-02-12 19:43:40|2957.02|2949.32|2955.96|2948.26|2957.14|2949.44|2955.9|2948.2|38
1644695030000|2022-02-12 19:43:50|2956.17|2948.47|2955.73|2948.03|2956.18|2948.48|2955.73|2948.03|34
1644695040000|2022-02-12 19:44:00|2955.54|2947.84|2955.72|2948.02|2955.72|2948.02|2955.05|2947.35|29
1644695050000|2022-02-12 19:44:10|2955.71|2948.01|2956.85|2949.15|2956.9|2949.2|2955.71|2948.01|35
1644695060000|2022-02-12 19:44:20|2956.89|2949.19|2958.02|2950.32|2958.11|2950.41|2956.83|2949.13|35
1644695070000|2022-02-12 19:44:30|2958.03|2950.33|2958|2950.3|2958.14|2950.44|2957.98|2950.28|32
1644695080000|2022-02-12 19:44:40|2958.06|2950.36|2958.29|2950.59|2958.29|2950.59|2957.96|2950.26|29
1644695090000|2022-02-12 19:44:50|2958.3|2950.6|2958.53|2950.83|2958.55|2950.85|2958.22|2950.52|26
1644695100000|2022-02-12 19:45:00|2958.49|2950.79|2958.44|2950.74|2958.53|2950.83|2958.44|2950.74|20
1644695110000|2022-02-12 19:45:10|2958.45|2950.75|2957.64|2949.94|2958.47|2950.77|2957.64|2949.94|21
1644695120000|2022-02-12 19:45:20|2957.02|2949.32|2957.36|2949.66|2957.53|2949.83|2956.91|2949.21|28
1644695130000|2022-02-12 19:45:30|2957.33|2949.63|2957.59|2949.89|2957.64|2949.94|2957.33|2949.63|30
1644695140000|2022-02-12 19:45:40|2957.61|2949.91|2956.8|2949.1|2957.66|2949.96|2956.8|2949.1|32
1644695150000|2022-02-12 19:45:50|2956.79|2949.09|2956.38|2948.68|2956.89|2949.19|2956.38|2948.68|34
1644695160000|2022-02-12 19:46:00|2956.21|2948.51|2953.93|2946.23|2956.21|2948.51|2953.86|2946.16|38
1644695170000|2022-02-12 19:46:10|2953.94|2946.24|2953.86|2946.16|2954.03|2946.33|2953.65|2945.95|24
1644695180000|2022-02-12 19:46:20|2953.87|2946.17|2955.21|2947.51|2955.35|2947.65|2953.86|2946.16|37
1644695190000|2022-02-12 19:46:30|2955.22|2947.52|2955.94|2948.24|2956|2948.3|2954.76|2947.06|34
1644695200000|2022-02-12 19:46:40|2955.98|2948.28|2954.2|2946.5|2955.98|2948.28|2953.97|2946.27|28
1644695210000|2022-02-12 19:46:50|2954.02|2946.32|2953.25|2945.55|2954.09|2946.39|2952.95|2945.25|37
1644695220000|2022-02-12 19:47:00|2953.08|2945.38|2954.73|2947.03|2954.77|2947.07|2953.08|2945.38|32
1644695230000|2022-02-12 19:47:10|2954.74|2947.04|2955.05|2947.35|2955.12|2947.42|2954.72|2947.02|32
1644695240000|2022-02-12 19:47:20|2955.04|2947.34|2954.92|2947.22|2955.17|2947.47|2954.72|2947.02|21
1644695250000|2022-02-12 19:47:30|2954.87|2947.17|2955.15|2947.45|2955.19|2947.49|2954.87|2947.17|26
1644695260000|2022-02-12 19:47:40|2955|2947.3|2954.15|2946.45|2955.08|2947.38|2953.97|2946.27|31
1644695270000|2022-02-12 19:47:50|2954.07|2946.37|2953.33|2945.63|2954.07|2946.37|2953.07|2945.37|36
1644695280000|2022-02-12 19:48:00|2953.26|2945.56|2953.98|2946.28|2954.06|2946.36|2953.26|2945.56|25
1644695290000|2022-02-12 19:48:10|2953.97|2946.27|2953.94|2946.24|2954.1|2946.4|2953.85|2946.15|35
1644695300000|2022-02-12 19:48:20|2953.95|2946.25|2954.9|2947.2|2955|2947.3|2953.94|2946.24|34
1644695310000|2022-02-12 19:48:30|2954.89|2947.19|2955.15|2947.45|2955.17|2947.47|2954.89|2947.19|31
1644695320000|2022-02-12 19:48:40|2955.18|2947.48|2955.54|2947.84|2955.61|2947.91|2955.18|2947.48|26
1644695330000|2022-02-12 19:48:50|2955.51|2947.81|2955.47|2947.77|2955.51|2947.81|2955.4|2947.7|21
1644695340000|2022-02-12 19:49:00|2955.46|2947.76|2956.1|2948.4|2956.1|2948.4|2955.46|2947.76|24
1644695350000|2022-02-12 19:49:10|2956.11|2948.41|2954.15|2946.45|2956.12|2948.42|2954.15|2946.45|31
1644695360000|2022-02-12 19:49:20|2954.16|2946.46|2953.96|2946.26|2954.16|2946.46|2953.95|2946.25|28
1644695370000|2022-02-12 19:49:30|2953.98|2946.28|2953.66|2945.96|2954|2946.3|2953.66|2945.96|34
1644695380000|2022-02-12 19:49:40|2953.67|2945.97|2953.21|2945.51|2953.81|2946.11|2953.21|2945.51|18
1644695390000|2022-02-12 19:49:50|2953.22|2945.52|2953.05|2945.35|2953.25|2945.55|2953|2945.3|20
1644695400000|2022-02-12 19:50:00|2953.08|2945.38|2953.52|2945.82|2953.52|2945.82|2953.05|2945.35|23
1644695410000|2022-02-12 19:50:10|2953.51|2945.81|2954.63|2946.93|2954.69|2946.99|2953.3|2945.6|32
1644695420000|2022-02-12 19:50:20|2954.41|2946.71|2954.18|2946.48|2954.58|2946.88|2953.98|2946.28|28
1644695430000|2022-02-12 19:50:30|2954.19|2946.49|2953.65|2945.95|2954.2|2946.5|2953.46|2945.76|30
1644695440000|2022-02-12 19:50:40|2953.63|2945.93|2954.97|2947.27|2955.03|2947.33|2953.63|2945.93|28
1644695450000|2022-02-12 19:50:50|2954.99|2947.29|2955.19|2947.49|2955.35|2947.65|2954.99|2947.29|29
1644695460000|2022-02-12 19:51:00|2955.27|2947.57|2954.35|2946.65|2955.27|2947.57|2954.16|2946.46|32
1644695470000|2022-02-12 19:51:10|2954.36|2946.66|2954.26|2946.56|2954.38|2946.68|2954|2946.3|36
1644695480000|2022-02-12 19:51:20|2954.27|2946.57|2954.79|2947.09|2954.8|2947.1|2954.22|2946.52|28
1644695490000|2022-02-12 19:51:30|2954.8|2947.1|2955.31|2947.61|2955.46|2947.76|2954.8|2947.1|30
1644695500000|2022-02-12 19:51:40|2955.22|2947.52|2955.21|2947.51|2955.34|2947.64|2955.18|2947.48|32
1644695510000|2022-02-12 19:51:50|2955.25|2947.55|2955.12|2947.42|2955.25|2947.55|2955|2947.3|35
1644695520000|2022-02-12 19:52:00|2955.11|2947.41|2955.09|2947.39|2955.19|2947.49|2955.09|2947.39|32
1644695530000|2022-02-12 19:52:10|2955.05|2947.35|2955.13|2947.43|2955.14|2947.44|2955.02|2947.32|26
1644695540000|2022-02-12 19:52:20|2955.14|2947.44|2955.63|2947.93|2955.63|2947.93|2955.12|2947.42|33
1644695550000|2022-02-12 19:52:30|2955.73|2948.03|2956.39|2948.69|2956.58|2948.88|2955.73|2948.03|32
1644695560000|2022-02-12 19:52:40|2956.3|2948.6|2956.49|2948.79|2956.57|2948.87|2956.2|2948.5|26
1644695570000|2022-02-12 19:52:50|2956.45|2948.75|2957.98|2950.28|2957.98|2950.28|2956.41|2948.71|30
1644695580000|2022-02-12 19:53:00|2957.96|2950.26|2958.82|2951.12|2958.82|2951.12|2957.96|2950.26|33
1644695590000|2022-02-12 19:53:10|2959.06|2951.36|2959.98|2952.28|2960.12|2952.42|2959.06|2951.36|22
1644695600000|2022-02-12 19:53:20|2959.99|2952.29|2961.33|2953.63|2961.44|2953.74|2959.99|2952.29|31
1644695610000|2022-02-12 19:53:30|2961.4|2953.7|2960.39|2952.69|2962.27|2954.57|2960.39|2952.69|24
1644695620000|2022-02-12 19:53:40|2960.31|2952.61|2960.13|2952.43|2960.31|2952.61|2959.5|2951.8|37
1644695630000|2022-02-12 19:53:50|2960.29|2952.59|2961.14|2953.44|2961.14|2953.44|2960.1|2952.4|35
1644695640000|2022-02-12 19:54:00|2960.99|2953.29|2960.59|2952.89|2960.99|2953.29|2960.59|2952.89|28
1644695650000|2022-02-12 19:54:10|2960.35|2952.65|2960.31|2952.61|2960.44|2952.74|2960.23|2952.53|26
1644695660000|2022-02-12 19:54:20|2960.35|2952.65|2960.47|2952.77|2960.47|2952.77|2960.12|2952.42|25
1644695670000|2022-02-12 19:54:30|2960.64|2952.94|2960.62|2952.92|2961.12|2953.42|2960.62|2952.92|31
1644695680000|2022-02-12 19:54:40|2960.59|2952.89|2959.93|2952.23|2961.06|2953.36|2959.93|2952.23|36
1644695690000|2022-02-12 19:54:50|2959.49|2951.79|2956.94|2949.24|2959.49|2951.79|2956.91|2949.21|32
1644695700000|2022-02-12 19:55:00|2956.96|2949.26|2957.67|2949.97|2957.8|2950.1|2956.96|2949.26|36
1644695710000|2022-02-12 19:55:10|2957.68|2949.98|2959.19|2951.49|2959.19|2951.49|2957.67|2949.97|34
1644695720000|2022-02-12 19:55:20|2959.29|2951.59|2957.65|2949.95|2959.32|2951.62|2957.65|2949.95|30
1644695730000|2022-02-12 19:55:30|2957.53|2949.83|2958.02|2950.32|2958.02|2950.32|2956.87|2949.17|38
1644695740000|2022-02-12 19:55:40|2958.01|2950.31|2957.64|2949.94|2958.46|2950.76|2957.63|2949.93|39
1644695750000|2022-02-12 19:55:50|2957.62|2949.92|2958.28|2950.58|2958.28|2950.58|2957.18|2949.48|37
1644695760000|2022-02-12 19:56:00|2958.4|2950.7|2958.03|2950.33|2958.42|2950.72|2957.96|2950.26|27
1644695770000|2022-02-12 19:56:10|2958.09|2950.39|2958.59|2950.89|2958.66|2950.96|2957.96|2950.26|34
1644695780000|2022-02-12 19:56:20|2958.56|2950.86|2957.76|2950.06|2958.6|2950.9|2957.74|2950.04|36
1644695790000|2022-02-12 19:56:30|2957.8|2950.1|2957.89|2950.19|2957.9|2950.2|2957.8|2950.1|30
1644695800000|2022-02-12 19:56:40|2957.87|2950.17|2958.01|2950.31|2958.1|2950.4|2957.87|2950.17|27
1644695810000|2022-02-12 19:56:50|2958.02|2950.32|2957.12|2949.42|2958.02|2950.32|2957.12|2949.42|25
1644695820000|2022-02-12 19:57:00|2957.07|2949.37|2957.71|2950.01|2957.74|2950.04|2956.79|2949.09|32
1644695830000|2022-02-12 19:57:10|2957.67|2949.97|2958.12|2950.42|2958.27|2950.57|2957.64|2949.94|34
1644695840000|2022-02-12 19:57:20|2958.09|2950.39|2957.67|2949.97|2958.12|2950.42|2957.67|2949.97|32
1644695850000|2022-02-12 19:57:30|2957.64|2949.94|2957.6|2949.9|2957.72|2950.02|2957.5|2949.8|34
1644695860000|2022-02-12 19:57:40|2957.49|2949.79|2957.32|2949.62|2957.52|2949.82|2957.29|2949.59|28
1644695870000|2022-02-12 19:57:50|2957.31|2949.61|2956.39|2948.69|2957.33|2949.63|2956.13|2948.43|36
1644695880000|2022-02-12 19:58:00|2956.35|2948.65|2956.39|2948.69|2956.4|2948.7|2956.31|2948.61|28
1644695890000|2022-02-12 19:58:10|2956.35|2948.65|2956.29|2948.59|2956.43|2948.73|2956.28|2948.58|29
1644695900000|2022-02-12 19:58:20|2956.31|2948.61|2956.34|2948.64|2956.38|2948.68|2956.28|2948.58|20
1644695910000|2022-02-12 19:58:30|2956.28|2948.58|2957.67|2949.97|2957.78|2950.08|2956.26|2948.56|28
1644695920000|2022-02-12 19:58:40|2957.66|2949.96|2957.34|2949.64|2957.78|2950.08|2957.31|2949.61|31
1644695930000|2022-02-12 19:58:50|2957.35|2949.65|2956.79|2949.09|2957.39|2949.69|2956.5|2948.8|31
1644695940000|2022-02-12 19:59:00|2956.78|2949.08|2955.7|2948|2956.79|2949.09|2955.58|2947.88|33
1644695950000|2022-02-12 19:59:10|2955.67|2947.97|2955.74|2948.04|2955.86|2948.16|2955.67|2947.97|31
1644695960000|2022-02-12 19:59:20|2955.82|2948.12|2955.35|2947.65|2955.85|2948.15|2955.35|2947.65|32
1644695970000|2022-02-12 19:59:30|2955.37|2947.67|2956.25|2948.55|2956.25|2948.55|2955.34|2947.64|35
1644695980000|2022-02-12 19:59:40|2956.47|2948.77|2956.86|2949.16|2956.86|2949.16|2956.46|2948.76|20
1644695990000|2022-02-12 19:59:50|2957.05|2949.35|2958.23|2950.53|2958.24|2950.54|2957.02|2949.32|34
1644696000000|2022-02-12 20:00:00|2958.24|2950.54|2958.92|2951.22|2958.92|2951.22|2958.07|2950.37|32
1644696010000|2022-02-12 20:00:10|2958.9|2951.2|2959.28|2951.58|2959.51|2951.81|2958.8|2951.1|28
1644696020000|2022-02-12 20:00:20|2959.3|2951.6|2960.25|2952.55|2960.32|2952.62|2959.26|2951.56|34
1644696030000|2022-02-12 20:00:30|2960.32|2952.62|2960.13|2952.43|2960.36|2952.66|2960.13|2952.43|29
1644696040000|2022-02-12 20:00:40|2960.02|2952.32|2960.2|2952.5|2960.29|2952.59|2959.95|2952.25|32
1644696050000|2022-02-12 20:00:50|2960.22|2952.52|2960.49|2952.79|2960.64|2952.94|2960.2|2952.5|28
1644696060000|2022-02-12 20:01:00|2960.45|2952.75|2960.53|2952.83|2960.8|2953.1|2960.43|2952.73|33
1644696070000|2022-02-12 20:01:10|2960.55|2952.85|2960.13|2952.43|2960.58|2952.88|2959.68|2951.98|23
1644696080000|2022-02-12 20:01:20|2960.16|2952.46|2960.54|2952.84|2960.62|2952.92|2960.15|2952.45|27
1644696090000|2022-02-12 20:01:30|2960.53|2952.83|2960.85|2953.15|2960.85|2953.15|2960.43|2952.73|33
1644696100000|2022-02-12 20:01:40|2960.97|2953.27|2960.95|2953.25|2961.09|2953.39|2960.81|2953.11|34
1644696110000|2022-02-12 20:01:50|2960.99|2953.29|2961.62|2953.92|2961.62|2953.92|2960.93|2953.23|35
1644696120000|2022-02-12 20:02:00|2961.6|2953.9|2961.46|2953.76|2962.12|2954.42|2961.37|2953.67|36
1644696130000|2022-02-12 20:02:10|2961.47|2953.77|2962.37|2954.67|2962.54|2954.84|2961.45|2953.75|25
1644696140000|2022-02-12 20:02:20|2962.31|2954.61|2962.9|2955.2|2962.9|2955.2|2962.3|2954.6|33
1644696150000|2022-02-12 20:02:30|2962.94|2955.24|2958.61|2950.91|2963.11|2955.41|2958.42|2950.72|36
1644696160000|2022-02-12 20:02:40|2958.52|2950.82|2957.57|2949.87|2958.52|2950.82|2957.57|2949.87|30
1644696170000|2022-02-12 20:02:50|2957.56|2949.86|2957.77|2950.07|2960.97|2953.27|2955.52|2947.82|38
1644696180000|2022-02-12 20:03:00|2957.03|2949.33|2953.38|2945.68|2957.05|2949.35|2953.37|2945.67|40
1644696190000|2022-02-12 20:03:10|2953.45|2945.75|2952.85|2945.15|2953.93|2946.23|2952.85|2945.15|39
1644696200000|2022-02-12 20:03:20|2952.9|2945.2|2956.9|2949.2|2958.85|2951.15|2952.9|2945.2|37
1644696210000|2022-02-12 20:03:30|2956.95|2949.25|2956.41|2948.71|2956.98|2949.28|2956.24|2948.54|36
1644696220000|2022-02-12 20:03:40|2956.46|2948.76|2957.09|2949.39|2957.22|2949.52|2956.39|2948.69|36
1644696230000|2022-02-12 20:03:50|2957.36|2949.66|2957.81|2950.11|2958.56|2950.86|2957.33|2949.63|30
1644696240000|2022-02-12 20:04:00|2957.75|2950.05|2958.65|2950.95|2958.82|2951.12|2957.68|2949.98|31
1644696250000|2022-02-12 20:04:10|2958.69|2950.99|2957.94|2950.24|2958.75|2951.05|2957.63|2949.93|34
1644696260000|2022-02-12 20:04:20|2957.92|2950.22|2958.2|2950.5|2958.46|2950.76|2957.54|2949.84|31
1644696270000|2022-02-12 20:04:30|2958.1|2950.4|2956.86|2949.16|2958.2|2950.5|2956.69|2948.99|34
1644696280000|2022-02-12 20:04:40|2956.96|2949.26|2956.89|2949.19|2957.22|2949.52|2956.75|2949.05|32
1644696290000|2022-02-12 20:04:50|2956.78|2949.08|2956.28|2948.58|2956.78|2949.08|2956.08|2948.38|34
1644696300000|2022-02-12 20:05:00|2956.32|2948.62|2958.48|2950.78|2958.54|2950.84|2956.32|2948.62|32
1644696310000|2022-02-12 20:05:10|2958.52|2950.82|2958.66|2950.96|2958.69|2950.99|2958.41|2950.71|25
1644696320000|2022-02-12 20:05:20|2958.65|2950.95|2957.21|2949.51|2958.68|2950.98|2957.04|2949.34|34
1644696330000|2022-02-12 20:05:30|2957.15|2949.45|2957.73|2950.03|2958.1|2950.4|2957.15|2949.45|28
1644696340000|2022-02-12 20:05:40|2957.74|2950.04|2957.4|2949.7|2957.85|2950.15|2957.16|2949.46|31
1644696350000|2022-02-12 20:05:50|2957.39|2949.69|2955.92|2948.22|2957.39|2949.69|2955.84|2948.14|32
1644696360000|2022-02-12 20:06:00|2955.89|2948.19|2956.56|2948.86|2956.56|2948.86|2955.73|2948.03|33
1644696370000|2022-02-12 20:06:10|2956.71|2949.01|2957.37|2949.67|2957.78|2950.08|2956.58|2948.88|28
1644696380000|2022-02-12 20:06:20|2957.16|2949.46|2957.41|2949.71|2957.43|2949.73|2957.16|2949.46|27
1644696390000|2022-02-12 20:06:30|2957.25|2949.55|2958.24|2950.54|2958.42|2950.72|2957.21|2949.51|32
1644696400000|2022-02-12 20:06:40|2958.07|2950.37|2958.74|2951.04|2959.61|2951.91|2958.07|2950.37|37
1644696410000|2022-02-12 20:06:50|2958.75|2951.05|2958.82|2951.12|2958.94|2951.24|2958.65|2950.95|30
1644696420000|2022-02-12 20:07:00|2958.84|2951.14|2960.42|2952.72|2960.51|2952.81|2958.84|2951.14|36
1644696430000|2022-02-12 20:07:10|2960.47|2952.77|2961.88|2954.18|2961.88|2954.18|2960.47|2952.77|31
1644696440000|2022-02-12 20:07:20|2961.84|2954.14|2961.85|2954.15|2962.2|2954.5|2961.82|2954.12|33
1644696450000|2022-02-12 20:07:30|2961.66|2953.96|2959.51|2951.81|2961.66|2953.96|2959.45|2951.75|35
1644696460000|2022-02-12 20:07:40|2959.57|2951.87|2959.13|2951.43|2959.59|2951.89|2959.13|2951.43|32
1644696470000|2022-02-12 20:07:50|2959.12|2951.42|2960.34|2952.64|2960.35|2952.65|2959.07|2951.37|25
1644696480000|2022-02-12 20:08:00|2960.4|2952.7|2961.23|2953.53|2961.29|2953.59|2960.4|2952.7|31
1644696490000|2022-02-12 20:08:10|2961.22|2953.52|2961.25|2953.55|2961.28|2953.58|2960.56|2952.86|34
1644696500000|2022-02-12 20:08:20|2961.26|2953.56|2961.42|2953.72|2961.77|2954.07|2961.24|2953.54|27
1644696510000|2022-02-12 20:08:30|2961.4|2953.7|2961.38|2953.68|2961.4|2953.7|2961.2|2953.5|32
1644696520000|2022-02-12 20:08:40|2961.35|2953.65|2961.38|2953.68|2961.4|2953.7|2961.32|2953.62|26
1644696530000|2022-02-12 20:08:50|2961.35|2953.65|2959.7|2952|2961.98|2954.28|2959.64|2951.94|34
1644696540000|2022-02-12 20:09:00|2959.72|2952.02|2959.06|2951.36|2959.72|2952.02|2958.91|2951.21|34
1644696550000|2022-02-12 20:09:10|2959.11|2951.41|2961.04|2953.34|2961.04|2953.34|2959.04|2951.34|33
1644696560000|2022-02-12 20:09:20|2961.62|2953.92|2961.78|2954.08|2961.99|2954.29|2961.58|2953.88|34
1644696570000|2022-02-12 20:09:30|2961.87|2954.17|2960.32|2952.62|2961.92|2954.22|2960.26|2952.56|32
1644696580000|2022-02-12 20:09:40|2960.36|2952.66|2962.03|2954.33|2962.21|2954.51|2960.3|2952.6|35
1644696590000|2022-02-12 20:09:50|2961.9|2954.2|2962.15|2954.45|2962.27|2954.57|2961.85|2954.15|34
1644696600000|2022-02-12 20:10:00|2962.16|2954.46|2962.33|2954.63|2962.5|2954.8|2962.16|2954.46|31
1644696610000|2022-02-12 20:10:10|2962.32|2954.62|2963.19|2955.49|2963.92|2956.22|2962.32|2954.62|35
1644696620000|2022-02-12 20:10:20|2963.17|2955.47|2963.57|2955.87|2963.77|2956.07|2963.17|2955.47|34
1644696630000|2022-02-12 20:10:30|2963.55|2955.85|2963.89|2956.19|2964.59|2956.89|2963.4|2955.7|27
1644696640000|2022-02-12 20:10:40|2963.98|2956.28|2964.13|2956.43|2964.19|2956.49|2963.79|2956.09|34
1644696650000|2022-02-12 20:10:50|2964.21|2956.51|2964.06|2956.36|2964.23|2956.53|2964.01|2956.31|36
1644696660000|2022-02-12 20:11:00|2964.08|2956.38|2964.21|2956.51|2964.22|2956.52|2964.04|2956.34|34
1644696670000|2022-02-12 20:11:10|2964.16|2956.46|2964.81|2957.11|2964.93|2957.23|2963.73|2956.03|33
1644696680000|2022-02-12 20:11:20|2964.76|2957.06|2965.12|2957.42|2965.12|2957.42|2964.74|2957.04|22
1644696690000|2022-02-12 20:11:30|2965.14|2957.44|2965.53|2957.83|2965.55|2957.85|2964.92|2957.22|16
1644696700000|2022-02-12 20:11:40|2965.65|2957.95|2966.84|2959.14|2967.38|2959.68|2965.65|2957.95|35
1644696710000|2022-02-12 20:11:50|2966.88|2959.18|2965.76|2958.06|2966.93|2959.23|2965.76|2958.06|38
1644696720000|2022-02-12 20:12:00|2965.61|2957.91|2964.95|2957.25|2965.7|2958|2964.69|2956.99|36
1644696730000|2022-02-12 20:12:10|2965.07|2957.37|2965.68|2957.98|2965.74|2958.04|2965.01|2957.31|36
1644696740000|2022-02-12 20:12:20|2965.74|2958.04|2964.94|2957.24|2965.77|2958.07|2964.83|2957.13|32
1644696750000|2022-02-12 20:12:30|2964.85|2957.15|2965.4|2957.7|2965.56|2957.86|2964.85|2957.15|39
1644696760000|2022-02-12 20:12:40|2965.41|2957.71|2965.22|2957.52|2965.49|2957.79|2965.22|2957.52|23
1644696770000|2022-02-12 20:12:50|2965.27|2957.57|2965.99|2958.29|2965.99|2958.29|2965.27|2957.57|30
1644696780000|2022-02-12 20:13:00|2965.95|2958.25|2965.83|2958.13|2966.07|2958.37|2965.83|2958.13|32
1644696790000|2022-02-12 20:13:10|2965.77|2958.07|2965.87|2958.17|2965.88|2958.18|2965.67|2957.97|24
1644696800000|2022-02-12 20:13:20|2966.16|2958.46|2966.17|2958.47|2966.27|2958.57|2966.12|2958.42|29
1644696810000|2022-02-12 20:13:30|2966.11|2958.41|2967.02|2959.32|2967.02|2959.32|2966.11|2958.41|28
1644696820000|2022-02-12 20:13:40|2967.07|2959.37|2967.72|2960.02|2967.72|2960.02|2966.8|2959.1|38
1644696830000|2022-02-12 20:13:50|2967.58|2959.88|2966.8|2959.1|2968.44|2960.74|2966.8|2959.1|34
1644696840000|2022-02-12 20:14:00|2966.79|2959.09|2966.78|2959.08|2966.87|2959.17|2966.47|2958.77|36
1644696850000|2022-02-12 20:14:10|2966.79|2959.09|2965.73|2958.03|2966.79|2959.09|2965.62|2957.92|33
1644696860000|2022-02-12 20:14:20|2965.71|2958.01|2965.64|2957.94|2965.75|2958.05|2965.58|2957.88|34
1644696870000|2022-02-12 20:14:30|2965.62|2957.92|2965|2957.3|2965.62|2957.92|2964.75|2957.05|34
1644696880000|2022-02-12 20:14:40|2965.03|2957.33|2965.84|2958.14|2966.69|2958.99|2965.03|2957.33|35
1644696890000|2022-02-12 20:14:50|2965.85|2958.15|2965.52|2957.82|2965.85|2958.15|2964.98|2957.28|31
1644696900000|2022-02-12 20:15:00|2965.49|2957.79|2966.98|2959.28|2966.98|2959.28|2965.49|2957.79|29
1644696910000|2022-02-12 20:15:10|2966.97|2959.27|2967.05|2959.35|2967.08|2959.38|2966.89|2959.19|23
1644696920000|2022-02-12 20:15:20|2967.08|2959.38|2967.04|2959.34|2967.09|2959.39|2966.97|2959.27|20
1644696930000|2022-02-12 20:15:30|2967|2959.3|2965.39|2957.69|2967|2959.3|2965.39|2957.69|34
1644696940000|2022-02-12 20:15:40|2965.45|2957.75|2966.74|2959.04|2966.83|2959.13|2965.44|2957.74|34
1644696950000|2022-02-12 20:15:50|2966.76|2959.06|2965.85|2958.15|2966.78|2959.08|2965.74|2958.04|31
1644696960000|2022-02-12 20:16:00|2965.88|2958.18|2965.77|2958.07|2966.17|2958.47|2965.77|2958.07|31
1644696970000|2022-02-12 20:16:10|2965.8|2958.1|2965.22|2957.52|2965.99|2958.29|2965.22|2957.52|36
1644696980000|2022-02-12 20:16:20|2965.29|2957.59|2965.32|2957.62|2965.66|2957.96|2965.25|2957.55|29
1644696990000|2022-02-12 20:16:30|2965.33|2957.63|2966.53|2958.83|2966.53|2958.83|2965.31|2957.61|35
1644697000000|2022-02-12 20:16:40|2966.61|2958.91|2966.83|2959.13|2967.09|2959.39|2966.61|2958.91|31
1644697010000|2022-02-12 20:16:50|2966.68|2958.98|2966.12|2958.42|2966.68|2958.98|2966.1|2958.4|32
1644697020000|2022-02-12 20:17:00|2966.09|2958.39|2967.56|2959.86|2967.63|2959.93|2966.09|2958.39|32
1644697030000|2022-02-12 20:17:10|2967.57|2959.87|2967.79|2960.09|2967.97|2960.27|2967.52|2959.82|27
1644697040000|2022-02-12 20:17:20|2967.83|2960.13|2968.41|2960.71|2968.41|2960.71|2967.83|2960.13|27
1644697050000|2022-02-12 20:17:30|2968.42|2960.72|2968.4|2960.7|2968.48|2960.78|2968.38|2960.68|21
1644697060000|2022-02-12 20:17:40|2968.41|2960.71|2968.22|2960.52|2968.41|2960.71|2968.16|2960.46|24
1644697070000|2022-02-12 20:17:50|2968.17|2960.47|2968.32|2960.62|2968.37|2960.67|2968.17|2960.47|32
1644697080000|2022-02-12 20:18:00|2968.23|2960.53|2968.11|2960.41|2968.23|2960.53|2968.04|2960.34|25
1644697090000|2022-02-12 20:18:10|2968.09|2960.39|2968.15|2960.45|2968.15|2960.45|2968.09|2960.39|23
1644697100000|2022-02-12 20:18:20|2968.1|2960.4|2968.08|2960.38|2968.63|2960.93|2968.08|2960.38|27
1644697110000|2022-02-12 20:18:30|2968.02|2960.32|2968.05|2960.35|2968.16|2960.46|2967.99|2960.29|25
1644697120000|2022-02-12 20:18:40|2968.07|2960.37|2968.11|2960.41|2968.16|2960.46|2968.06|2960.36|27
1644697130000|2022-02-12 20:18:50|2968.09|2960.39|2967.64|2959.94|2968.18|2960.48|2967.63|2959.93|26
1644697140000|2022-02-12 20:19:00|2967.63|2959.93|2967.42|2959.72|2967.63|2959.93|2967.19|2959.49|28
1644697150000|2022-02-12 20:19:10|2967.44|2959.74|2967.46|2959.76|2967.47|2959.77|2967.44|2959.74|18
1644697160000|2022-02-12 20:19:20|2967.47|2959.77|2966.9|2959.2|2967.47|2959.77|2966.9|2959.2|27
1644697170000|2022-02-12 20:19:30|2966.89|2959.19|2966.62|2958.92|2966.91|2959.21|2966.54|2958.84|31
1644697180000|2022-02-12 20:19:40|2966.6|2958.9|2965.37|2957.67|2966.68|2958.98|2964.63|2956.93|34
1644697190000|2022-02-12 20:19:50|2965.34|2957.64|2965.1|2957.4|2965.43|2957.73|2964.67|2956.97|35
1644697200000|2022-02-12 20:20:00|2965.07|2957.37|2965.77|2958.07|2965.77|2958.07|2964.91|2957.21|26
1644697210000|2022-02-12 20:20:10|2965.78|2958.08|2967.37|2959.67|2967.37|2959.67|2965.63|2957.93|32
1644697220000|2022-02-12 20:20:20|2967.61|2959.91|2967.62|2959.92|2967.82|2960.12|2967.59|2959.89|31
1644697230000|2022-02-12 20:20:30|2967.63|2959.93|2967.6|2959.9|2967.63|2959.93|2967.5|2959.8|28
1644697240000|2022-02-12 20:20:40|2967.55|2959.85|2968.34|2960.64|2968.35|2960.65|2967.55|2959.85|29
1644697250000|2022-02-12 20:20:50|2968.37|2960.67|2968.14|2960.44|2968.37|2960.67|2967.89|2960.19|28
1644697260000|2022-02-12 20:21:00|2968.13|2960.43|2968.13|2960.43|2968.16|2960.46|2967.99|2960.29|21
1644697270000|2022-02-12 20:21:10|2968.09|2960.39|2968.29|2960.59|2968.29|2960.59|2968.08|2960.38|23
1644697280000|2022-02-12 20:21:20|2968.27|2960.57|2967.14|2959.44|2968.31|2960.61|2967.14|2959.44|27
1644697290000|2022-02-12 20:21:30|2967.21|2959.51|2965.95|2958.25|2967.21|2959.51|2965.9|2958.2|24
1644697300000|2022-02-12 20:21:40|2965.96|2958.26|2967.02|2959.32|2967.28|2959.58|2965.92|2958.22|34
1644697310000|2022-02-12 20:21:50|2967.03|2959.33|2968.16|2960.46|2968.16|2960.46|2967.03|2959.33|27
1644697320000|2022-02-12 20:22:00|2968.15|2960.45|2971.96|2964.26|2972.02|2964.32|2968.15|2960.45|29
1644697330000|2022-02-12 20:22:10|2972.02|2964.32|2972.82|2965.12|2973.13|2965.43|2971.08|2963.38|38
1644697340000|2022-02-12 20:22:20|2972.84|2965.14|2973.64|2965.94|2976.15|2968.45|2972.84|2965.14|34
1644697350000|2022-02-12 20:22:30|2973.51|2965.81|2974.8|2967.1|2974.93|2967.23|2972.64|2964.94|33
1644697360000|2022-02-12 20:22:40|2974.81|2967.11|2975.35|2967.65|2975.42|2967.72|2973.68|2965.98|32
1644697370000|2022-02-12 20:22:50|2975.23|2967.53|2975.53|2967.83|2975.53|2967.83|2975.17|2967.47|21
1644697380000|2022-02-12 20:23:00|2975.55|2967.85|2976.6|2968.9|2976.61|2968.91|2975.55|2967.85|31
1644697390000|2022-02-12 20:23:10|2976.5|2968.8|2977.98|2970.28|2977.98|2970.28|2976.45|2968.75|19
1644697400000|2022-02-12 20:23:20|2977.85|2970.15|2978.28|2970.58|2978.54|2970.84|2977.85|2970.15|31
1644697410000|2022-02-12 20:23:30|2978.26|2970.56|2977.33|2969.63|2978.62|2970.92|2977.33|2969.63|36
1644697420000|2022-02-12 20:23:40|2977.3|2969.6|2977.97|2970.27|2977.97|2970.27|2976.83|2969.13|35
1644697430000|2022-02-12 20:23:50|2977.98|2970.28|2978.28|2970.58|2978.52|2970.82|2977.3|2969.6|33
1644697440000|2022-02-12 20:24:00|2978.36|2970.66|2978|2970.3|2978.44|2970.74|2977.99|2970.29|31
1644697450000|2022-02-12 20:24:10|2978.06|2970.36|2978.08|2970.38|2978.16|2970.46|2978.04|2970.34|23
1644697460000|2022-02-12 20:24:20|2978.11|2970.41|2978.06|2970.36|2978.11|2970.41|2978.03|2970.33|9
1644697470000|2022-02-12 20:24:30|2978.03|2970.33|2975.66|2967.96|2978.09|2970.39|2975.66|2967.96|29
1644697480000|2022-02-12 20:24:40|2975.59|2967.89|2976.5|2968.8|2976.58|2968.88|2975.34|2967.64|31
1644697490000|2022-02-12 20:24:50|2976.46|2968.76|2977.34|2969.64|2977.43|2969.73|2976.4|2968.7|34
1644697500000|2022-02-12 20:25:00|2977.37|2969.67|2977.46|2969.76|2977.46|2969.76|2976.66|2968.96|33
1644697510000|2022-02-12 20:25:10|2977.43|2969.73|2979.89|2972.19|2979.91|2972.21|2977.39|2969.69|38
1644697520000|2022-02-12 20:25:20|2979.96|2972.26|2979.74|2972.04|2980|2972.3|2979.69|2971.99|31
1644697530000|2022-02-12 20:25:30|2979.77|2972.07|2979.91|2972.21|2979.98|2972.28|2979.71|2972.01|23
1644697540000|2022-02-12 20:25:40|2979.82|2972.12|2980.14|2972.44|2980.35|2972.65|2979.82|2972.12|22
1644697550000|2022-02-12 20:25:50|2980.13|2972.43|2982.42|2974.72|2983.12|2975.42|2980.13|2972.43|34
1644697560000|2022-02-12 20:26:00|2982.38|2974.68|2981.17|2973.47|2982.62|2974.92|2981.13|2973.43|34
1644697570000|2022-02-12 20:26:10|2981.16|2973.46|2981.27|2973.57|2981.36|2973.66|2980.81|2973.11|36
1644697580000|2022-02-12 20:26:20|2981.28|2973.58|2980.23|2972.53|2981.28|2973.58|2980.21|2972.51|31
1644697590000|2022-02-12 20:26:30|2980.42|2972.72|2979.97|2972.27|2980.67|2972.97|2979.94|2972.24|30
1644697600000|2022-02-12 20:26:40|2979.99|2972.29|2980.4|2972.7|2980.56|2972.86|2979.99|2972.29|31
1644697610000|2022-02-12 20:26:50|2980.59|2972.89|2981.11|2973.41|2981.11|2973.41|2980.27|2972.57|29
1644697620000|2022-02-12 20:27:00|2981.06|2973.36|2980.93|2973.23|2981.9|2974.2|2980.92|2973.22|30
1644697630000|2022-02-12 20:27:10|2980.95|2973.25|2981.19|2973.49|2981.32|2973.62|2980.95|2973.25|31
1644697640000|2022-02-12 20:27:20|2981.16|2973.46|2982.02|2974.32|2982.08|2974.38|2980.55|2972.85|30
1644697650000|2022-02-12 20:27:30|2982.04|2974.34|2981.75|2974.05|2982.11|2974.41|2981.71|2974.01|33
1644697660000|2022-02-12 20:27:40|2981.76|2974.06|2981.27|2973.57|2981.8|2974.1|2981.12|2973.42|33
1644697670000|2022-02-12 20:27:50|2981.24|2973.54|2980.62|2972.92|2981.24|2973.54|2980.2|2972.5|32
1644697680000|2022-02-12 20:28:00|2980.82|2973.12|2981.48|2973.78|2981.57|2973.87|2980.82|2973.12|29
1644697690000|2022-02-12 20:28:10|2981.51|2973.81|2981.5|2973.8|2981.72|2974.02|2981.45|2973.75|33
1644697700000|2022-02-12 20:28:20|2981.56|2973.86|2981.45|2973.75|2981.57|2973.87|2981.32|2973.62|31
1644697710000|2022-02-12 20:28:30|2981.53|2973.83|2981.49|2973.79|2981.66|2973.96|2981.39|2973.69|28
1644697720000|2022-02-12 20:28:40|2981.52|2973.82|2981.4|2973.7|2981.55|2973.85|2981.35|2973.65|31
1644697730000|2022-02-12 20:28:50|2981.44|2973.74|2980.49|2972.79|2981.56|2973.86|2980.48|2972.78|26
1644697740000|2022-02-12 20:29:00|2980.55|2972.85|2980.53|2972.83|2980.57|2972.87|2979.97|2972.27|34
1644697750000|2022-02-12 20:29:10|2980.52|2972.82|2981.27|2973.57|2981.27|2973.57|2980.43|2972.73|34
1644697760000|2022-02-12 20:29:20|2981.31|2973.61|2981.36|2973.66|2981.43|2973.73|2981.28|2973.58|30
1644697770000|2022-02-12 20:29:30|2981.39|2973.69|2981.31|2973.61|2981.41|2973.71|2981.25|2973.55|27
1644697780000|2022-02-12 20:29:40|2981.3|2973.6|2981.39|2973.69|2981.47|2973.77|2980.95|2973.25|35
1644697790000|2022-02-12 20:29:50|2981.49|2973.79|2980.14|2972.44|2981.55|2973.85|2980.03|2972.33|38
1644697800000|2022-02-12 20:30:00|2980.3|2972.6|2982|2974.3|2982.08|2974.38|2980.3|2972.6|36
1644697810000|2022-02-12 20:30:10|2982.01|2974.31|2982.14|2974.44|2982.41|2974.71|2982.01|2974.31|28
1644697820000|2022-02-12 20:30:20|2982.29|2974.59|2983.28|2975.58|2983.33|2975.63|2982.29|2974.59|24
1644697830000|2022-02-12 20:30:30|2983.27|2975.57|2984.34|2976.64|2984.34|2976.64|2983.26|2975.56|26
1644697840000|2022-02-12 20:30:40|2984.36|2976.66|2987.61|2979.91|2987.93|2980.23|2984.36|2976.66|38
1644697850000|2022-02-12 20:30:50|2987.64|2979.94|2988.56|2980.86|2988.56|2980.86|2987.64|2979.94|32
1644697860000|2022-02-12 20:31:00|2988.58|2980.88|2988.84|2981.14|2989.13|2981.43|2988.46|2980.76|31
1644697870000|2022-02-12 20:31:10|2988.83|2981.13|2989.14|2981.44|2989.5|2981.8|2988.72|2981.02|35
1644697880000|2022-02-12 20:31:20|2989.22|2981.52|2986.5|2978.8|2989.35|2981.65|2986.49|2978.79|37
1644697890000|2022-02-12 20:31:30|2987|2979.3|2987.79|2980.09|2987.87|2980.17|2985.66|2977.96|38
1644697900000|2022-02-12 20:31:40|2987.8|2980.1|2987.12|2979.42|2987.81|2980.11|2986.78|2979.08|34
1644697910000|2022-02-12 20:31:50|2987.13|2979.43|2987.55|2979.85|2987.74|2980.04|2986.94|2979.24|35
1644697920000|2022-02-12 20:32:00|2987.45|2979.75|2986.97|2979.27|2987.5|2979.8|2986.89|2979.19|32
1644697930000|2022-02-12 20:32:10|2986.68|2978.98|2985.69|2977.99|2986.68|2978.98|2985.69|2977.99|31
1644697940000|2022-02-12 20:32:20|2985.81|2978.11|2986.01|2978.31|2986.07|2978.37|2985.66|2977.96|33
1644697950000|2022-02-12 20:32:30|2985.93|2978.23|2985.98|2978.28|2986.08|2978.38|2985.9|2978.2|29
1644697960000|2022-02-12 20:32:40|2986|2978.3|2986.83|2979.13|2986.83|2979.13|2986|2978.3|35
1644697970000|2022-02-12 20:32:50|2986.86|2979.16|2986.91|2979.21|2987.3|2979.6|2986.83|2979.13|34
1644697980000|2022-02-12 20:33:00|2986.95|2979.25|2986.28|2978.58|2986.95|2979.25|2986.21|2978.51|31
1644697990000|2022-02-12 20:33:10|2986.34|2978.64|2986.71|2979.01|2986.88|2979.18|2986.14|2978.44|34
1644698000000|2022-02-12 20:33:20|2986.7|2979|2985.76|2978.06|2986.86|2979.16|2985.76|2978.06|28
1644698010000|2022-02-12 20:33:30|2985.71|2978.01|2985.65|2977.95|2985.71|2978.01|2985.57|2977.87|29
1644698020000|2022-02-12 20:33:40|2985.66|2977.96|2985.4|2977.7|2985.71|2978.01|2985.11|2977.41|32
1644698030000|2022-02-12 20:33:50|2985.44|2977.74|2985.59|2977.89|2985.59|2977.89|2985.25|2977.55|34
1644698040000|2022-02-12 20:34:00|2985.58|2977.88|2985.3|2977.6|2985.58|2977.88|2985.23|2977.53|31
1644698050000|2022-02-12 20:34:10|2985.21|2977.51|2985.86|2978.16|2985.92|2978.22|2985.21|2977.51|29
1644698060000|2022-02-12 20:34:20|2985.84|2978.14|2985.86|2978.16|2985.86|2978.16|2985.77|2978.07|29
1644698070000|2022-02-12 20:34:30|2985.84|2978.14|2986.16|2978.46|2986.23|2978.53|2985.77|2978.07|25
1644698080000|2022-02-12 20:34:40|2986.2|2978.5|2986.78|2979.08|2986.92|2979.22|2986.17|2978.47|27
1644698090000|2022-02-12 20:34:50|2986.6|2978.9|2987.42|2979.72|2987.56|2979.86|2986.57|2978.87|33
1644698100000|2022-02-12 20:35:00|2987.3|2979.6|2988.22|2980.52|2988.22|2980.52|2987.26|2979.56|34
1644698110000|2022-02-12 20:35:10|2988.19|2980.49|2988.37|2980.67|2989.4|2981.7|2988.19|2980.49|27
1644698120000|2022-02-12 20:35:20|2988.38|2980.68|2989.32|2981.62|2989.37|2981.67|2988.38|2980.68|31
1644698130000|2022-02-12 20:35:30|2989.31|2981.61|2989.09|2981.39|2989.4|2981.7|2989.03|2981.33|30
1644698140000|2022-02-12 20:35:40|2989.11|2981.41|2988.25|2980.55|2989.21|2981.51|2988.15|2980.45|35
1644698150000|2022-02-12 20:35:50|2988.13|2980.43|2986.17|2978.47|2988.13|2980.43|2986.01|2978.31|36
1644698160000|2022-02-12 20:36:00|2986.13|2978.43|2985.68|2977.98|2986.13|2978.43|2983.83|2976.13|37
1644698170000|2022-02-12 20:36:10|2985.66|2977.96|2985.52|2977.82|2985.66|2977.96|2985.44|2977.74|34
1644698180000|2022-02-12 20:36:20|2985.53|2977.83|2985.34|2977.64|2985.53|2977.83|2985.3|2977.6|26
1644698190000|2022-02-12 20:36:30|2985.35|2977.65|2985.18|2977.48|2985.37|2977.67|2985.09|2977.39|21
1644698200000|2022-02-12 20:36:40|2985.19|2977.49|2986.27|2978.57|2986.45|2978.75|2985.17|2977.47|35
1644698210000|2022-02-12 20:36:50|2986.26|2978.56|2985.41|2977.71|2986.26|2978.56|2985.4|2977.7|28
1644698220000|2022-02-12 20:37:00|2985.4|2977.7|2985.93|2978.23|2985.93|2978.23|2985.28|2977.58|26
1644698230000|2022-02-12 20:37:10|2985.96|2978.26|2986.48|2978.78|2986.57|2978.87|2985.88|2978.18|31
1644698240000|2022-02-12 20:37:20|2986.42|2978.72|2985.21|2977.51|2986.45|2978.75|2985.2|2977.5|32
1644698250000|2022-02-12 20:37:30|2985.2|2977.5|2985.28|2977.58|2985.32|2977.62|2985.17|2977.47|22
1644698260000|2022-02-12 20:37:40|2985.27|2977.57|2985.68|2977.98|2985.69|2977.99|2985.03|2977.33|22
1644698270000|2022-02-12 20:37:50|2985.66|2977.96|2985.37|2977.67|2985.79|2978.09|2985.33|2977.63|26
1644698280000|2022-02-12 20:38:00|2985.34|2977.64|2985.85|2978.15|2985.86|2978.16|2985.34|2977.64|27
1644698290000|2022-02-12 20:38:10|2985.8|2978.1|2984.18|2976.48|2985.8|2978.1|2984.18|2976.48|30
1644698300000|2022-02-12 20:38:20|2984.2|2976.5|2983.99|2976.29|2984.21|2976.51|2983.72|2976.02|36
1644698310000|2022-02-12 20:38:30|2984|2976.3|2982.83|2975.13|2984.19|2976.49|2982.83|2975.13|29
1644698320000|2022-02-12 20:38:40|2982.66|2974.96|2981.5|2973.8|2982.67|2974.97|2981.5|2973.8|34
1644698330000|2022-02-12 20:38:50|2981.44|2973.74|2981.54|2973.84|2981.77|2974.07|2981.42|2973.72|30
1644698340000|2022-02-12 20:39:00|2981.55|2973.85|2981.2|2973.5|2981.55|2973.85|2980.67|2972.97|33
1644698350000|2022-02-12 20:39:10|2981.18|2973.48|2981.86|2974.16|2981.9|2974.2|2981.18|2973.48|30
1644698360000|2022-02-12 20:39:20|2981.85|2974.15|2982.4|2974.7|2982.73|2975.03|2981.71|2974.01|18
1644698370000|2022-02-12 20:39:30|2982.29|2974.59|2982.05|2974.35|2982.29|2974.59|2981.98|2974.28|30
1644698380000|2022-02-12 20:39:40|2981.97|2974.27|2982.36|2974.66|2982.76|2975.06|2981.97|2974.27|29
1644698390000|2022-02-12 20:39:50|2982.39|2974.69|2982.64|2974.94|2982.74|2975.04|2982.35|2974.65|33
1644698400000|2022-02-12 20:40:00|2982.58|2974.88|2981.98|2974.28|2982.62|2974.92|2981.9|2974.2|29
1644698410000|2022-02-12 20:40:10|2982|2974.3|2982.36|2974.66|2982.46|2974.76|2982|2974.3|35
1644698420000|2022-02-12 20:40:20|2982.16|2974.46|2982.22|2974.52|2982.29|2974.59|2981.72|2974.02|31
1644698430000|2022-02-12 20:40:30|2982.23|2974.53|2982.42|2974.72|2982.53|2974.83|2982.12|2974.42|27
1644698440000|2022-02-12 20:40:40|2982.33|2974.63|2982.17|2974.47|2982.33|2974.63|2982.01|2974.31|33
1644698450000|2022-02-12 20:40:50|2982.15|2974.45|2981.91|2974.21|2982.15|2974.45|2981.67|2973.97|30
1644698460000|2022-02-12 20:41:00|2981.89|2974.19|2982.04|2974.34|2982.05|2974.35|2981.71|2974.01|16
1644698470000|2022-02-12 20:41:10|2982.07|2974.37|2982.05|2974.35|2982.15|2974.45|2981.93|2974.23|17
1644698480000|2022-02-12 20:41:20|2982.03|2974.33|2981.56|2973.86|2982.3|2974.6|2981.56|2973.86|24
1644698490000|2022-02-12 20:41:30|2981.66|2973.96|2981.7|2974|2981.74|2974.04|2981.39|2973.69|26
1644698500000|2022-02-12 20:41:40|2981.69|2973.99|2981.09|2973.39|2981.77|2974.07|2980.46|2972.76|33
1644698510000|2022-02-12 20:41:50|2981.11|2973.41|2980.04|2972.34|2981.23|2973.53|2979.9|2972.2|38
1644698520000|2022-02-12 20:42:00|2980.07|2972.37|2980.28|2972.58|2980.38|2972.68|2979.82|2972.12|34
1644698530000|2022-02-12 20:42:10|2980.29|2972.59|2980.33|2972.63|2980.44|2972.74|2980.15|2972.45|30
1644698540000|2022-02-12 20:42:20|2980.32|2972.62|2980.48|2972.78|2980.53|2972.83|2980.32|2972.62|28
1644698550000|2022-02-12 20:42:30|2980.49|2972.79|2982.1|2974.4|2982.14|2974.44|2980.21|2972.51|33
1644698560000|2022-02-12 20:42:40|2982.26|2974.56|2982.41|2974.71|2982.63|2974.93|2982.11|2974.41|32
1644698570000|2022-02-12 20:42:50|2982.39|2974.69|2982.07|2974.37|2982.54|2974.84|2982.03|2974.33|26
1644698580000|2022-02-12 20:43:00|2982.01|2974.31|2981.23|2973.53|2982.01|2974.31|2981.23|2973.53|34
1644698590000|2022-02-12 20:43:10|2981.22|2973.52|2981.33|2973.63|2981.63|2973.93|2980.69|2972.99|34
1644698600000|2022-02-12 20:43:20|2981.29|2973.59|2980.8|2973.1|2981.44|2973.74|2980.74|2973.04|37
1644698610000|2022-02-12 20:43:30|2980.79|2973.09|2980.83|2973.13|2980.89|2973.19|2980.74|2973.04|30
1644698620000|2022-02-12 20:43:40|2980.82|2973.12|2980.96|2973.26|2981.1|2973.4|2980.7|2973|33
1644698630000|2022-02-12 20:43:50|2980.97|2973.27|2981.93|2974.23|2982.03|2974.33|2980.97|2973.27|35
1644698640000|2022-02-12 20:44:00|2981.96|2974.26|2982.24|2974.54|2982.62|2974.92|2981.95|2974.25|37
1644698650000|2022-02-12 20:44:10|2982.3|2974.6|2981.41|2973.71|2982.33|2974.63|2981.38|2973.68|29
1644698660000|2022-02-12 20:44:20|2981.43|2973.73|2980.81|2973.11|2981.43|2973.73|2980.57|2972.87|32
1644698670000|2022-02-12 20:44:30|2980.75|2973.05|2980.71|2973.01|2980.94|2973.24|2980.71|2973.01|32
1644698680000|2022-02-12 20:44:40|2980.69|2972.99|2980.84|2973.14|2980.84|2973.14|2980.64|2972.94|23
1644698690000|2022-02-12 20:44:50|2980.78|2973.08|2980.32|2972.62|2980.83|2973.13|2980.21|2972.51|28
1644698700000|2022-02-12 20:45:00|2980.33|2972.63|2980.25|2972.55|2980.4|2972.7|2980.25|2972.55|33
1644698710000|2022-02-12 20:45:10|2980.32|2972.62|2981.09|2973.39|2981.12|2973.42|2980.32|2972.62|26
1644698720000|2022-02-12 20:45:20|2981.03|2973.33|2982.84|2975.14|2982.85|2975.15|2980.98|2973.28|31
1644698730000|2022-02-12 20:45:30|2982.85|2975.15|2983.1|2975.4|2983.24|2975.54|2982.84|2975.14|27
1644698740000|2022-02-12 20:45:40|2983.21|2975.51|2984.73|2977.03|2984.93|2977.23|2983.16|2975.46|34
1644698750000|2022-02-12 20:45:50|2984.59|2976.89|2983.86|2976.16|2984.59|2976.89|2983.83|2976.13|35
1644698760000|2022-02-12 20:46:00|2983.83|2976.13|2983.75|2976.05|2983.97|2976.27|2983.69|2975.99|30
1644698770000|2022-02-12 20:46:10|2983.76|2976.06|2984.36|2976.66|2984.59|2976.89|2983.76|2976.06|33
1644698780000|2022-02-12 20:46:20|2984.29|2976.59|2984.32|2976.62|2984.69|2976.99|2984.29|2976.59|28
1644698790000|2022-02-12 20:46:30|2984.31|2976.61|2983.97|2976.27|2984.31|2976.61|2983.89|2976.19|28
1644698800000|2022-02-12 20:46:40|2983.69|2975.99|2983.2|2975.5|2983.83|2976.13|2983.05|2975.35|30
1644698810000|2022-02-12 20:46:50|2983.25|2975.55|2983.7|2976|2983.7|2976|2983.25|2975.55|32
1644698820000|2022-02-12 20:47:00|2983.63|2975.93|2982.65|2974.95|2983.73|2976.03|2982.57|2974.87|32
1644698830000|2022-02-12 20:47:10|2982.59|2974.89|2982.05|2974.35|2982.7|2975|2981.99|2974.29|28
1644698840000|2022-02-12 20:47:20|2982.18|2974.48|2980.97|2973.27|2982.21|2974.51|2980.86|2973.16|30
1644698850000|2022-02-12 20:47:30|2981.01|2973.31|2982.37|2974.67|2982.37|2974.67|2980.87|2973.17|32
1644698860000|2022-02-12 20:47:40|2982.69|2974.99|2983.19|2975.49|2983.28|2975.58|2982.69|2974.99|32
1644698870000|2022-02-12 20:47:50|2983.13|2975.43|2983.55|2975.85|2983.55|2975.85|2983.13|2975.43|30
1644698880000|2022-02-12 20:48:00|2983.49|2975.79|2981.6|2973.9|2983.56|2975.86|2981.54|2973.84|38
1644698890000|2022-02-12 20:48:10|2981.67|2973.97|2981.13|2973.43|2981.67|2973.97|2981.08|2973.38|31
1644698900000|2022-02-12 20:48:20|2981.1|2973.4|2981.29|2973.59|2982.11|2974.41|2981.1|2973.4|34
1644698910000|2022-02-12 20:48:30|2981.31|2973.61|2981.24|2973.54|2981.35|2973.65|2981.14|2973.44|32
1644698920000|2022-02-12 20:48:40|2981.23|2973.53|2981.26|2973.56|2981.31|2973.61|2981.15|2973.45|31
1644698930000|2022-02-12 20:48:50|2981.18|2973.48|2979.95|2972.25|2981.18|2973.48|2979.95|2972.25|38
1644698940000|2022-02-12 20:49:00|2979.97|2972.27|2980.08|2972.38|2980.2|2972.5|2979.97|2972.27|30
1644698950000|2022-02-12 20:49:10|2980.09|2972.39|2979.29|2971.59|2980.11|2972.41|2978.34|2970.64|33
1644698960000|2022-02-12 20:49:20|2979.32|2971.62|2977.3|2969.6|2979.47|2971.77|2977.3|2969.6|37
1644698970000|2022-02-12 20:49:30|2977.29|2969.59|2977.29|2969.59|2978.05|2970.35|2977.08|2969.38|38
1644698980000|2022-02-12 20:49:40|2977.34|2969.64|2977.8|2970.1|2977.95|2970.25|2977.26|2969.56|33
1644698990000|2022-02-12 20:49:50|2977.86|2970.16|2978.48|2970.78|2978.51|2970.81|2977.83|2970.13|33
1644699000000|2022-02-12 20:50:00|2978.41|2970.71|2977.8|2970.1|2978.41|2970.71|2977.64|2969.94|31
1644699010000|2022-02-12 20:50:10|2978.04|2970.34|2977.24|2969.54|2978.41|2970.71|2977.23|2969.53|35
1644699020000|2022-02-12 20:50:20|2977.28|2969.58|2977.85|2970.15|2977.85|2970.15|2977.01|2969.31|34
1644699030000|2022-02-12 20:50:30|2977.99|2970.29|2979.22|2971.52|2979.46|2971.76|2977.96|2970.26|32
1644699040000|2022-02-12 20:50:40|2979.04|2971.34|2978.82|2971.12|2979.04|2971.34|2978.11|2970.41|38
1644699050000|2022-02-12 20:50:50|2978.84|2971.14|2979.01|2971.31|2979.04|2971.34|2978.71|2971.01|33
1644699060000|2022-02-12 20:51:00|2979|2971.3|2979.87|2972.17|2979.95|2972.25|2978.88|2971.18|29
1644699070000|2022-02-12 20:51:10|2979.96|2972.26|2980.4|2972.7|2980.63|2972.93|2979.96|2972.26|30
1644699080000|2022-02-12 20:51:20|2980.39|2972.69|2979.3|2971.6|2980.39|2972.69|2979.23|2971.53|31
1644699090000|2022-02-12 20:51:30|2979.21|2971.51|2978.64|2970.94|2979.31|2971.61|2978.38|2970.68|37
1644699100000|2022-02-12 20:51:40|2978.65|2970.95|2978.62|2970.92|2978.65|2970.95|2978.49|2970.79|29
1644699110000|2022-02-12 20:51:50|2978.51|2970.81|2979.26|2971.56|2979.26|2971.56|2978.51|2970.81|32
1644699120000|2022-02-12 20:52:00|2979.36|2971.66|2979.2|2971.5|2979.72|2972.02|2979.19|2971.49|27
1644699130000|2022-02-12 20:52:10|2979.09|2971.39|2979.11|2971.41|2979.13|2971.43|2979.02|2971.32|29
1644699140000|2022-02-12 20:52:20|2979.07|2971.37|2979.03|2971.33|2979.11|2971.41|2978.99|2971.29|24
1644699150000|2022-02-12 20:52:30|2978.92|2971.22|2978.39|2970.69|2978.92|2971.22|2978.3|2970.6|23
1644699160000|2022-02-12 20:52:40|2978.34|2970.64|2978.32|2970.62|2978.39|2970.69|2978.3|2970.6|25
1644699170000|2022-02-12 20:52:50|2978.31|2970.61|2978.27|2970.57|2978.4|2970.7|2978.16|2970.46|24
1644699180000|2022-02-12 20:53:00|2978.04|2970.34|2977.95|2970.25|2978.04|2970.34|2977.79|2970.09|30
1644699190000|2022-02-12 20:53:10|2977.94|2970.24|2978.16|2970.46|2978.25|2970.55|2977.93|2970.23|33
1644699200000|2022-02-12 20:53:20|2978.17|2970.47|2977.89|2970.19|2978.21|2970.51|2977.79|2970.09|32
1644699210000|2022-02-12 20:53:30|2977.91|2970.21|2976.94|2969.24|2977.92|2970.22|2976.68|2968.98|33
1644699220000|2022-02-12 20:53:40|2976.97|2969.27|2976.49|2968.79|2976.98|2969.28|2975.75|2968.05|36
1644699230000|2022-02-12 20:53:50|2976.48|2968.78|2976.6|2968.9|2976.68|2968.98|2976.47|2968.77|22
1644699240000|2022-02-12 20:54:00|2976.61|2968.91|2976.54|2968.84|2976.63|2968.93|2976.48|2968.78|22
1644699250000|2022-02-12 20:54:10|2976.56|2968.86|2976.25|2968.55|2976.85|2969.15|2976.25|2968.55|31
1644699260000|2022-02-12 20:54:20|2976.24|2968.54|2975.94|2968.24|2976.39|2968.69|2975.84|2968.14|27
1644699270000|2022-02-12 20:54:30|2975.93|2968.23|2976.1|2968.4|2976.28|2968.58|2975.86|2968.16|32
1644699280000|2022-02-12 20:54:40|2976.09|2968.39|2976.63|2968.93|2976.65|2968.95|2976.08|2968.38|33
1644699290000|2022-02-12 20:54:50|2976.6|2968.9|2977.08|2969.38|2977.11|2969.41|2976.6|2968.9|24
1644699300000|2022-02-12 20:55:00|2977.06|2969.36|2977.07|2969.37|2977.2|2969.5|2977.02|2969.32|26
1644699310000|2022-02-12 20:55:10|2977.08|2969.38|2978.08|2970.38|2978.1|2970.4|2977.07|2969.37|32
1644699320000|2022-02-12 20:55:20|2978.06|2970.36|2978.16|2970.46|2978.18|2970.48|2978.06|2970.36|28
1644699330000|2022-02-12 20:55:30|2978.18|2970.48|2976.55|2968.85|2978.2|2970.5|2976.32|2968.62|31
1644699340000|2022-02-12 20:55:40|2976.47|2968.77|2976.46|2968.76|2976.5|2968.8|2976.24|2968.54|27
1644699350000|2022-02-12 20:55:50|2976.44|2968.74|2976.55|2968.85|2976.6|2968.9|2976.39|2968.69|23
1644699360000|2022-02-12 20:56:00|2976.56|2968.86|2976.5|2968.8|2976.56|2968.86|2976.47|2968.77|23
1644699370000|2022-02-12 20:56:10|2976.51|2968.81|2976.45|2968.75|2976.51|2968.81|2976.42|2968.72|28
1644699380000|2022-02-12 20:56:20|2976.44|2968.74|2976.3|2968.6|2976.45|2968.75|2976.3|2968.6|12
1644699390000|2022-02-12 20:56:30|2976.39|2968.69|2976.25|2968.55|2976.41|2968.71|2976.25|2968.55|23
1644699400000|2022-02-12 20:56:40|2976.33|2968.63|2976.43|2968.73|2976.43|2968.73|2975.64|2967.94|33
1644699410000|2022-02-12 20:56:50|2976.46|2968.76|2975.41|2967.71|2976.49|2968.79|2975.3|2967.6|31
1644699420000|2022-02-12 20:57:00|2975.4|2967.7|2974.33|2966.63|2975.5|2967.8|2974.33|2966.63|34
1644699430000|2022-02-12 20:57:10|2974.25|2966.55|2973.41|2965.71|2974.33|2966.63|2973.41|2965.71|37
1644699440000|2022-02-12 20:57:20|2973.43|2965.73|2972.65|2964.95|2973.51|2965.81|2972.33|2964.63|34
1644699450000|2022-02-12 20:57:30|2972.64|2964.94|2970.96|2963.26|2972.64|2964.94|2970.96|2963.26|38
1644699460000|2022-02-12 20:57:40|2971|2963.3|2970.05|2962.35|2971.42|2963.72|2969.31|2961.61|37
1644699470000|2022-02-12 20:57:50|2970.11|2962.41|2969.75|2962.05|2970.17|2962.47|2969.75|2962.05|30
1644699480000|2022-02-12 20:58:00|2969.72|2962.02|2969.76|2962.06|2969.8|2962.1|2969.64|2961.94|30
1644699490000|2022-02-12 20:58:10|2969.77|2962.07|2969.69|2961.99|2969.77|2962.07|2969.67|2961.97|11
1644699500000|2022-02-12 20:58:20|2969.7|2962|2969.68|2961.98|2969.7|2962|2969.64|2961.94|12
1644699510000|2022-02-12 20:58:30|2969.67|2961.97|2970.42|2962.72|2970.43|2962.73|2969.58|2961.88|25
1644699520000|2022-02-12 20:58:40|2970.43|2962.73|2970.56|2962.86|2970.56|2962.86|2970.43|2962.73|25
1644699530000|2022-02-12 20:58:50|2970.52|2962.82|2970.6|2962.9|2970.71|2963.01|2970.5|2962.8|24
1644699540000|2022-02-12 20:59:00|2970.56|2962.86|2971.91|2964.21|2971.93|2964.23|2970.56|2962.86|32
1644699550000|2022-02-12 20:59:10|2971.98|2964.28|2971.65|2963.95|2971.98|2964.28|2971.65|2963.95|35
1644699560000|2022-02-12 20:59:20|2971.67|2963.97|2971.53|2963.83|2971.67|2963.97|2970.55|2962.85|39
1644699570000|2022-02-12 20:59:30|2971.56|2963.86|2971.6|2963.9|2971.74|2964.04|2971.53|2963.83|23
1644699580000|2022-02-12 20:59:40|2971.61|2963.91|2973.16|2965.46|2973.16|2965.46|2971.37|2963.67|32
1644699590000|2022-02-12 20:59:50|2973.18|2965.48|2973.74|2966.04|2973.89|2966.19|2973.18|2965.48|31
1644699600000|2022-02-12 21:00:00|2973.75|2966.05|2972.11|2964.41|2973.82|2966.12|2972.1|2964.4|31
1644699610000|2022-02-12 21:00:10|2972.02|2964.32|2971.9|2964.2|2972.41|2964.71|2971.9|2964.2|29
1644699620000|2022-02-12 21:00:20|2971.92|2964.22|2971.58|2963.88|2971.92|2964.22|2971.42|2963.72|32
1644699630000|2022-02-12 21:00:30|2971.59|2963.89|2971.12|2963.42|2971.79|2964.09|2971.04|2963.34|33
1644699640000|2022-02-12 21:00:40|2971.13|2963.43|2970.97|2963.27|2971.16|2963.46|2970.95|2963.25|29
1644699650000|2022-02-12 21:00:50|2970.96|2963.26|2971.48|2963.78|2971.5|2963.8|2970.77|2963.07|30
1644699660000|2022-02-12 21:01:00|2971.55|2963.85|2970.88|2963.18|2971.65|2963.95|2970.81|2963.11|35
1644699670000|2022-02-12 21:01:10|2970.93|2963.23|2970.39|2962.69|2970.98|2963.28|2970.17|2962.47|34
1644699680000|2022-02-12 21:01:20|2970.37|2962.67|2970.71|2963.01|2970.92|2963.22|2970.37|2962.67|38
1644699690000|2022-02-12 21:01:30|2970.7|2963|2970.85|2963.15|2970.85|2963.15|2970.7|2963|25
1644699700000|2022-02-12 21:01:40|2970.86|2963.16|2970.8|2963.1|2971.01|2963.31|2970.75|2963.05|31
1644699710000|2022-02-12 21:01:50|2970.79|2963.09|2971.86|2964.16|2972.07|2964.37|2970.79|2963.09|27
1644699720000|2022-02-12 21:02:00|2971.88|2964.18|2971.45|2963.75|2971.96|2964.26|2971.11|2963.41|25
1644699730000|2022-02-12 21:02:10|2971.44|2963.74|2971.13|2963.43|2971.44|2963.74|2971.06|2963.36|37
1644699740000|2022-02-12 21:02:20|2971.14|2963.44|2970.3|2962.6|2971.14|2963.44|2970.3|2962.6|35
1644699750000|2022-02-12 21:02:30|2970.32|2962.62|2970.39|2962.69|2970.68|2962.98|2970.31|2962.61|32
1644699760000|2022-02-12 21:02:40|2970.37|2962.67|2970.36|2962.66|2970.38|2962.68|2970.13|2962.43|29
1644699770000|2022-02-12 21:02:50|2970.32|2962.62|2970.29|2962.59|2970.46|2962.76|2970.23|2962.53|29
1644699780000|2022-02-12 21:03:00|2970.28|2962.58|2969.76|2962.06|2970.48|2962.78|2969.76|2962.06|30
1644699790000|2022-02-12 21:03:10|2969.68|2961.98|2969.42|2961.72|2969.82|2962.12|2969.41|2961.71|27
1644699800000|2022-02-12 21:03:20|2969.44|2961.74|2968.83|2961.13|2969.49|2961.79|2968.83|2961.13|31
1644699810000|2022-02-12 21:03:30|2968.85|2961.15|2969.75|2962.05|2969.75|2962.05|2968.81|2961.11|28
1644699820000|2022-02-12 21:03:40|2969.78|2962.08|2970.1|2962.4|2970.15|2962.45|2969.74|2962.04|30
1644699830000|2022-02-12 21:03:50|2970.11|2962.41|2970.72|2963.02|2970.81|2963.11|2970.01|2962.31|33
1644699840000|2022-02-12 21:04:00|2970.78|2963.08|2970.08|2962.38|2970.92|2963.22|2970.08|2962.38|32
1644699850000|2022-02-12 21:04:10|2970.09|2962.39|2970.24|2962.54|2970.24|2962.54|2969.8|2962.1|30
1644699860000|2022-02-12 21:04:20|2970.19|2962.49|2970.13|2962.43|2970.29|2962.59|2970.05|2962.35|26
1644699870000|2022-02-12 21:04:30|2970.1|2962.4|2970.08|2962.38|2970.19|2962.49|2970.04|2962.34|20
1644699880000|2022-02-12 21:04:40|2970.1|2962.4|2970.2|2962.5|2970.23|2962.53|2970.1|2962.4|9
1644699890000|2022-02-12 21:04:50|2970.19|2962.49|2970.17|2962.47|2970.23|2962.53|2970.05|2962.35|22
1644699900000|2022-02-12 21:05:00|2970.16|2962.46|2969.62|2961.92|2970.16|2962.46|2969.62|2961.92|28
1644699910000|2022-02-12 21:05:10|2969.63|2961.93|2968.9|2961.2|2969.63|2961.93|2968.48|2960.78|22
1644699920000|2022-02-12 21:05:20|2968.99|2961.29|2967.69|2959.99|2968.99|2961.29|2967.66|2959.96|34
1644699930000|2022-02-12 21:05:30|2967.7|2960|2967.67|2959.97|2967.7|2960|2967.45|2959.75|24
1644699940000|2022-02-12 21:05:40|2967.6|2959.9|2967.69|2959.99|2967.91|2960.21|2967.6|2959.9|29
1644699950000|2022-02-12 21:05:50|2967.65|2959.95|2967.65|2959.95|2967.78|2960.08|2967.56|2959.86|34
1644699960000|2022-02-12 21:06:00|2967.69|2959.99|2967.64|2959.94|2967.74|2960.04|2967.5|2959.8|10
1644699970000|2022-02-12 21:06:10|2967.65|2959.95|2968.22|2960.52|2968.28|2960.58|2967.63|2959.93|28
1644699980000|2022-02-12 21:06:20|2968.21|2960.51|2968.25|2960.55|2968.46|2960.76|2968.15|2960.45|24
1644699990000|2022-02-12 21:06:30|2968.17|2960.47|2967.53|2959.83|2968.17|2960.47|2967.53|2959.83|34
1644700000000|2022-02-12 21:06:40|2967.52|2959.82|2967.46|2959.76|2967.71|2960.01|2967.33|2959.63|32
1644700010000|2022-02-12 21:06:50|2967.4|2959.7|2967.17|2959.47|2967.64|2959.94|2967.14|2959.44|25
1644700020000|2022-02-12 21:07:00|2967.19|2959.49|2964.87|2957.17|2967.26|2959.56|2964.58|2956.88|38
1644700030000|2022-02-12 21:07:10|2964.77|2957.07|2964.66|2956.96|2964.77|2957.07|2964.61|2956.91|33
1644700040000|2022-02-12 21:07:20|2964.64|2956.94|2964.91|2957.21|2965.19|2957.49|2964.06|2956.36|38
1644700050000|2022-02-12 21:07:30|2964.94|2957.24|2964.99|2957.29|2964.99|2957.29|2964.83|2957.13|22
1644700060000|2022-02-12 21:07:40|2964.96|2957.26|2964.13|2956.43|2964.96|2957.26|2964.11|2956.41|32
1644700070000|2022-02-12 21:07:50|2964.12|2956.42|2964.15|2956.45|2964.18|2956.48|2964.02|2956.32|29
1644700080000|2022-02-12 21:08:00|2964.16|2956.46|2964.19|2956.49|2964.22|2956.52|2964.13|2956.43|31
1644700090000|2022-02-12 21:08:10|2964.17|2956.47|2966.04|2958.34|2966.04|2958.34|2964.17|2956.47|26
1644700100000|2022-02-12 21:08:20|2966.07|2958.37|2966.22|2958.52|2966.36|2958.66|2966.07|2958.37|32
1644700110000|2022-02-12 21:08:30|2966.25|2958.55|2965.68|2957.98|2966.33|2958.63|2965.65|2957.95|34
1644700120000|2022-02-12 21:08:40|2965.55|2957.85|2965.18|2957.48|2965.68|2957.98|2964.74|2957.04|32
1644700130000|2022-02-12 21:08:50|2965.19|2957.49|2965.27|2957.57|2965.4|2957.7|2965.15|2957.45|35
1644700140000|2022-02-12 21:09:00|2965.26|2957.56|2965.16|2957.46|2965.29|2957.59|2965.11|2957.41|18
1644700150000|2022-02-12 21:09:10|2965.2|2957.5|2965.43|2957.73|2965.43|2957.73|2965.03|2957.33|26
1644700160000|2022-02-12 21:09:20|2965.51|2957.81|2965.97|2958.27|2966.09|2958.39|2965.51|2957.81|33
1644700170000|2022-02-12 21:09:30|2966|2958.3|2966|2958.3|2966.37|2958.67|2966|2958.3|25
1644700180000|2022-02-12 21:09:40|2966.05|2958.35|2964.39|2956.69|2966.07|2958.37|2964.37|2956.67|26
1644700190000|2022-02-12 21:09:50|2964.37|2956.67|2964.35|2956.65|2964.59|2956.89|2963.99|2956.29|38
1644700200000|2022-02-12 21:10:00|2964.33|2956.63|2963.19|2955.49|2964.45|2956.75|2963.15|2955.45|36
1644700210000|2022-02-12 21:10:10|2963.25|2955.55|2963.96|2956.26|2963.97|2956.27|2962.74|2955.04|34
1644700220000|2022-02-12 21:10:20|2963.97|2956.27|2965.76|2958.06|2965.92|2958.22|2963.97|2956.27|35
1644700230000|2022-02-12 21:10:30|2965.61|2957.91|2964.46|2956.76|2965.64|2957.94|2964.34|2956.64|34
1644700240000|2022-02-12 21:10:40|2964.3|2956.6|2963.34|2955.64|2964.3|2956.6|2963.25|2955.55|34
1644700250000|2022-02-12 21:10:50|2963.3|2955.6|2963.18|2955.48|2963.39|2955.69|2963.15|2955.45|30
1644700260000|2022-02-12 21:11:00|2963.15|2955.45|2963.1|2955.4|2963.28|2955.58|2963.05|2955.35|28
1644700270000|2022-02-12 21:11:10|2963.11|2955.41|2963.05|2955.35|2963.16|2955.46|2963.04|2955.34|28
1644700280000|2022-02-12 21:11:20|2962.92|2955.22|2962.84|2955.14|2963.01|2955.31|2962.83|2955.13|21
1644700290000|2022-02-12 21:11:30|2962.86|2955.16|2964.52|2956.82|2964.6|2956.9|2962.83|2955.13|34
1644700300000|2022-02-12 21:11:40|2964.39|2956.69|2964.62|2956.92|2964.68|2956.98|2964.39|2956.69|33
1644700310000|2022-02-12 21:11:50|2964.49|2956.79|2965.15|2957.45|2965.15|2957.45|2964.3|2956.6|37
1644700320000|2022-02-12 21:12:00|2965.16|2957.46|2965.8|2958.1|2966.02|2958.32|2965.16|2957.46|32
1644700330000|2022-02-12 21:12:10|2965.89|2958.19|2966.52|2958.82|2966.52|2958.82|2965.8|2958.1|34
1644700340000|2022-02-12 21:12:20|2966.71|2959.01|2966.48|2958.78|2966.83|2959.13|2966.41|2958.71|27
1644700350000|2022-02-12 21:12:30|2966.47|2958.77|2966.21|2958.51|2966.47|2958.77|2966.08|2958.38|32
1644700360000|2022-02-12 21:12:40|2966.14|2958.44|2966.44|2958.74|2966.44|2958.74|2966.02|2958.32|19
1644700370000|2022-02-12 21:12:50|2966.79|2959.09|2965.86|2958.16|2966.79|2959.09|2965.86|2958.16|19
1644700380000|2022-02-12 21:13:00|2966.1|2958.4|2965.81|2958.11|2966.15|2958.45|2965.8|2958.1|29
1644700390000|2022-02-12 21:13:10|2965.89|2958.19|2965.7|2958|2965.89|2958.19|2965.52|2957.82|27
1644700400000|2022-02-12 21:13:20|2965.71|2958.01|2966.17|2958.47|2966.55|2958.85|2965.71|2958.01|28
1644700410000|2022-02-12 21:13:30|2966.12|2958.42|2965.48|2957.78|2966.12|2958.42|2965.48|2957.78|32
1644700420000|2022-02-12 21:13:40|2965.47|2957.77|2965|2957.3|2965.47|2957.77|2964.84|2957.14|30
1644700430000|2022-02-12 21:13:50|2964.98|2957.28|2964.86|2957.16|2965.02|2957.32|2964.78|2957.08|34
1644700440000|2022-02-12 21:14:00|2964.89|2957.19|2964.89|2957.19|2964.92|2957.22|2964.78|2957.08|30
1644700450000|2022-02-12 21:14:10|2964.91|2957.21|2965.16|2957.46|2965.18|2957.48|2964.91|2957.21|24
1644700460000|2022-02-12 21:14:20|2965.14|2957.44|2965.32|2957.62|2965.33|2957.63|2965.14|2957.44|14
1644700470000|2022-02-12 21:14:30|2965.27|2957.57|2965.35|2957.65|2965.42|2957.72|2965.25|2957.55|24
1644700480000|2022-02-12 21:14:40|2965.58|2957.88|2967.31|2959.61|2967.31|2959.61|2965.58|2957.88|38
1644700490000|2022-02-12 21:14:50|2967.3|2959.6|2966.91|2959.21|2967.37|2959.67|2966.61|2958.91|34
1644700500000|2022-02-12 21:15:00|2966.93|2959.23|2966.49|2958.79|2967|2959.3|2966.33|2958.63|37
1644700510000|2022-02-12 21:15:10|2966.55|2958.85|2966.8|2959.1|2966.8|2959.1|2966.22|2958.52|28
1644700520000|2022-02-12 21:15:20|2966.82|2959.12|2965.9|2958.2|2966.91|2959.21|2965.78|2958.08|29
1644700530000|2022-02-12 21:15:30|2965.93|2958.23|2965.07|2957.37|2965.93|2958.23|2965.02|2957.32|36
1644700540000|2022-02-12 21:15:40|2965.08|2957.38|2964.3|2956.6|2965.08|2957.38|2964.3|2956.6|34
1644700550000|2022-02-12 21:15:50|2964.4|2956.7|2963.75|2956.05|2964.42|2956.72|2963.44|2955.74|32
1644700560000|2022-02-12 21:16:00|2963.84|2956.14|2963.92|2956.22|2963.93|2956.23|2963.78|2956.08|30
1644700570000|2022-02-12 21:16:10|2963.9|2956.2|2964.26|2956.56|2964.29|2956.59|2963.77|2956.07|32
1644700580000|2022-02-12 21:16:20|2964.32|2956.62|2965.61|2957.91|2965.61|2957.91|2964.29|2956.59|29
1644700590000|2022-02-12 21:16:30|2965.6|2957.9|2965.56|2957.86|2965.67|2957.97|2965.47|2957.77|24
1644700600000|2022-02-12 21:16:40|2965.55|2957.85|2965.58|2957.88|2965.63|2957.93|2965.19|2957.49|25
1644700610000|2022-02-12 21:16:50|2965.53|2957.83|2965.36|2957.66|2965.55|2957.85|2965.36|2957.66|23
1644700620000|2022-02-12 21:17:00|2965.33|2957.63|2965.47|2957.77|2965.49|2957.79|2965.33|2957.63|23
1644700630000|2022-02-12 21:17:10|2965.49|2957.79|2965.12|2957.42|2966.17|2958.47|2965.12|2957.42|34
1644700640000|2022-02-12 21:17:20|2965.2|2957.5|2963.79|2956.09|2965.23|2957.53|2963.72|2956.02|34
1644700650000|2022-02-12 21:17:30|2963.78|2956.08|2963.68|2955.98|2963.92|2956.22|2963.58|2955.88|28
1644700660000|2022-02-12 21:17:40|2963.72|2956.02|2963.46|2955.76|2963.72|2956.02|2962.99|2955.29|26
1644700670000|2022-02-12 21:17:50|2963.43|2955.73|2964.56|2956.86|2964.7|2957|2963.41|2955.71|32
1644700680000|2022-02-12 21:18:00|2964.46|2956.76|2964.29|2956.59|2964.83|2957.13|2963.97|2956.27|34
1644700690000|2022-02-12 21:18:10|2964.31|2956.61|2963.61|2955.91|2964.31|2956.61|2963.36|2955.66|32
1644700700000|2022-02-12 21:18:20|2963.62|2955.92|2963.38|2955.68|2963.67|2955.97|2963.37|2955.67|28
1644700710000|2022-02-12 21:18:30|2963.44|2955.74|2962.28|2954.58|2963.45|2955.75|2962.2|2954.5|31
1644700720000|2022-02-12 21:18:40|2962.36|2954.66|2959.61|2951.91|2962.38|2954.68|2959.61|2951.91|38
1644700730000|2022-02-12 21:18:50|2959.58|2951.88|2959.3|2951.6|2959.64|2951.94|2959.19|2951.49|29
1644700740000|2022-02-12 21:19:00|2959.34|2951.64|2959.08|2951.38|2959.35|2951.65|2958.32|2950.62|35
1644700750000|2022-02-12 21:19:10|2959.12|2951.42|2958.67|2950.97|2959.17|2951.47|2958.26|2950.56|36
1644700760000|2022-02-12 21:19:20|2958.68|2950.98|2958.84|2951.14|2958.97|2951.27|2958.48|2950.78|35
1644700770000|2022-02-12 21:19:30|2958.93|2951.23|2960.44|2952.74|2960.53|2952.83|2958.93|2951.23|36
1644700780000|2022-02-12 21:19:40|2960.47|2952.77|2959.85|2952.15|2960.55|2952.85|2959.67|2951.97|30
1644700790000|2022-02-12 21:19:50|2959.96|2952.26|2960.14|2952.44|2960.14|2952.44|2959.87|2952.17|33
1644700800000|2022-02-12 21:20:00|2959.96|2952.26|2960.76|2953.06|2961.6|2953.9|2959.96|2952.26|36
1644700810000|2022-02-12 21:20:10|2960.59|2952.89|2961.46|2953.76|2961.47|2953.77|2960.34|2952.64|30
1644700820000|2022-02-12 21:20:20|2961.4|2953.7|2961.7|2954|2962.36|2954.66|2961.22|2953.52|31
1644700830000|2022-02-12 21:20:30|2961.74|2954.04|2962.12|2954.42|2962.12|2954.42|2961.61|2953.91|36
1644700840000|2022-02-12 21:20:40|2961.97|2954.27|2961.06|2953.36|2962.88|2955.18|2961.06|2953.36|36
1644700850000|2022-02-12 21:20:50|2960.99|2953.29|2960.15|2952.45|2961.01|2953.31|2959.85|2952.15|32
1644700860000|2022-02-12 21:21:00|2960.2|2952.5|2958.61|2950.91|2960.22|2952.52|2958.6|2950.9|36
1644700870000|2022-02-12 21:21:10|2958.62|2950.92|2959.49|2951.79|2959.59|2951.89|2958.62|2950.92|36
1644700880000|2022-02-12 21:21:20|2959.36|2951.66|2958.43|2950.73|2959.49|2951.79|2958.43|2950.73|37
1644700890000|2022-02-12 21:21:30|2958.19|2950.49|2957.95|2950.25|2958.19|2950.49|2957.1|2949.4|31
1644700900000|2022-02-12 21:21:40|2958.04|2950.34|2957.91|2950.21|2958.28|2950.58|2957.73|2950.03|29
1644700910000|2022-02-12 21:21:50|2957.88|2950.18|2957.33|2949.63|2957.9|2950.2|2957.29|2949.59|30
1644700920000|2022-02-12 21:22:00|2957.35|2949.65|2956.98|2949.28|2957.35|2949.65|2956.98|2949.28|26
1644700930000|2022-02-12 21:22:10|2956.99|2949.29|2956.63|2948.93|2957.02|2949.32|2956.06|2948.36|30
1644700940000|2022-02-12 21:22:20|2956.6|2948.9|2956.28|2948.58|2956.65|2948.95|2955.88|2948.18|35
1644700950000|2022-02-12 21:22:30|2956.26|2948.56|2955.66|2947.96|2956.3|2948.6|2955.64|2947.94|35
1644700960000|2022-02-12 21:22:40|2955.64|2947.94|2952.13|2944.43|2955.67|2947.97|2951.08|2943.38|33
1644700970000|2022-02-12 21:22:50|2952.09|2944.39|2951.26|2943.56|2952.42|2944.72|2951.01|2943.31|37
1644700980000|2022-02-12 21:23:00|2951.14|2943.44|2951.98|2944.28|2952.24|2944.54|2951.07|2943.37|35
1644700990000|2022-02-12 21:23:10|2951.91|2944.21|2951.76|2944.06|2952.46|2944.76|2951.76|2944.06|35
1644701000000|2022-02-12 21:23:20|2951.71|2944.01|2950.1|2942.4|2951.83|2944.13|2950.09|2942.39|36
1644701010000|2022-02-12 21:23:30|2950.14|2942.44|2948.98|2941.28|2950.14|2942.44|2948.6|2940.9|37
1644701020000|2022-02-12 21:23:40|2949.09|2941.39|2947.76|2940.06|2949.09|2941.39|2947.19|2939.49|34
1644701030000|2022-02-12 21:23:50|2948.01|2940.31|2947.28|2939.58|2948.4|2940.7|2947.09|2939.39|37
1644701040000|2022-02-12 21:24:00|2947.23|2939.53|2942.66|2934.96|2947.23|2939.53|2942.45|2934.75|38
1644701050000|2022-02-12 21:24:10|2942.34|2934.64|2944.3|2936.6|2944.35|2936.65|2942.27|2934.57|39
1644701060000|2022-02-12 21:24:20|2944.52|2936.82|2944.12|2936.42|2944.92|2937.22|2943.3|2935.6|39
1644701070000|2022-02-12 21:24:30|2944.02|2936.32|2943.83|2936.13|2944.1|2936.4|2942.67|2934.97|36
1644701080000|2022-02-12 21:24:40|2943.85|2936.15|2945.66|2937.96|2945.83|2938.13|2943.81|2936.11|38
1644701090000|2022-02-12 21:24:50|2945.48|2937.78|2944.09|2936.39|2945.91|2938.21|2943.8|2936.1|36
1644701100000|2022-02-12 21:25:00|2944.11|2936.41|2945.32|2937.62|2945.66|2937.96|2943.87|2936.17|37
1644701110000|2022-02-12 21:25:10|2945.37|2937.67|2944.76|2937.06|2945.38|2937.68|2944.18|2936.48|37
1644701120000|2022-02-12 21:25:20|2944.74|2937.04|2945.27|2937.57|2945.49|2937.79|2944.67|2936.97|32
1644701130000|2022-02-12 21:25:30|2945.58|2937.88|2947.36|2939.66|2947.52|2939.82|2945.42|2937.72|36
1644701140000|2022-02-12 21:25:40|2947.37|2939.67|2945.21|2937.51|2947.69|2939.99|2945|2937.3|39
1644701150000|2022-02-12 21:25:50|2945.15|2937.45|2945.42|2937.72|2945.8|2938.1|2945.15|2937.45|35
1644701160000|2022-02-12 21:26:00|2945.55|2937.85|2945.8|2938.1|2946.39|2938.69|2945.55|2937.85|37
1644701170000|2022-02-12 21:26:10|2945.91|2938.21|2946.69|2938.99|2946.8|2939.1|2945.91|2938.21|31
1644701180000|2022-02-12 21:26:20|2946.72|2939.02|2946.43|2938.73|2946.81|2939.11|2946.27|2938.57|35
1644701190000|2022-02-12 21:26:30|2946.51|2938.81|2946.77|2939.07|2946.93|2939.23|2946.38|2938.68|32
1644701200000|2022-02-12 21:26:40|2946.83|2939.13|2946.61|2938.91|2946.86|2939.16|2946.54|2938.84|32
1644701210000|2022-02-12 21:26:50|2946.63|2938.93|2947.51|2939.81|2947.62|2939.92|2946.61|2938.91|30
1644701220000|2022-02-12 21:27:00|2947.53|2939.83|2947.73|2940.03|2947.78|2940.08|2947.36|2939.66|33
1644701230000|2022-02-12 21:27:10|2947.89|2940.19|2947.06|2939.36|2948.12|2940.42|2947.06|2939.36|31
1644701240000|2022-02-12 21:27:20|2947.08|2939.38|2946.66|2938.96|2947.09|2939.39|2946.62|2938.92|32
1644701250000|2022-02-12 21:27:30|2946.65|2938.95|2946.45|2938.75|2947.46|2939.76|2946.45|2938.75|32
1644701260000|2022-02-12 21:27:40|2946.46|2938.76|2946.49|2938.79|2946.58|2938.88|2946.44|2938.74|21
1644701270000|2022-02-12 21:27:50|2946.54|2938.84|2946.64|2938.94|2946.64|2938.94|2946.48|2938.78|30
1644701280000|2022-02-12 21:28:00|2946.7|2939|2946.96|2939.26|2947.12|2939.42|2946.68|2938.98|30
1644701290000|2022-02-12 21:28:10|2946.98|2939.28|2947.55|2939.85|2947.79|2940.09|2946.97|2939.27|31
1644701300000|2022-02-12 21:28:20|2947.54|2939.84|2947.84|2940.14|2947.92|2940.22|2947.54|2939.84|19
1644701310000|2022-02-12 21:28:30|2947.94|2940.24|2947.32|2939.62|2948.08|2940.38|2947.32|2939.62|31
1644701320000|2022-02-12 21:28:40|2947.3|2939.6|2945.46|2937.76|2947.3|2939.6|2945.28|2937.58|34
1644701330000|2022-02-12 21:28:50|2945.53|2937.83|2945.26|2937.56|2945.67|2937.97|2945.2|2937.5|35
1644701340000|2022-02-12 21:29:00|2945.16|2937.46|2944.86|2937.16|2945.26|2937.56|2944.59|2936.89|34
1644701350000|2022-02-12 21:29:10|2944.94|2937.24|2945.08|2937.38|2945.4|2937.7|2944.89|2937.19|29
1644701360000|2022-02-12 21:29:20|2945.13|2937.43|2941.04|2933.34|2945.13|2937.43|2940.52|2932.82|37
1644701370000|2022-02-12 21:29:30|2941.02|2933.32|2943.9|2936.2|2944.23|2936.53|2940.45|2932.75|39
1644701380000|2022-02-12 21:29:40|2943.84|2936.14|2944.41|2936.71|2944.72|2937.02|2943.76|2936.06|29
1644701390000|2022-02-12 21:29:50|2944.44|2936.74|2944.34|2936.64|2944.44|2936.74|2944.24|2936.54|29
1644701400000|2022-02-12 21:30:00|2944.33|2936.63|2940.73|2933.03|2944.38|2936.68|2940.73|2933.03|26
1644701410000|2022-02-12 21:30:10|2940.74|2933.04|2940.34|2932.64|2940.82|2933.12|2940.2|2932.5|34
1644701420000|2022-02-12 21:30:20|2940.35|2932.65|2940.04|2932.34|2940.35|2932.65|2939.89|2932.19|29
1644701430000|2022-02-12 21:30:30|2940.02|2932.32|2938.67|2930.97|2940.02|2932.32|2938.02|2930.32|36
1644701440000|2022-02-12 21:30:40|2938.52|2930.82|2937.79|2930.09|2938.63|2930.93|2937.37|2929.67|33
1644701450000|2022-02-12 21:30:50|2937.83|2930.13|2936.09|2928.39|2937.83|2930.13|2936.05|2928.35|32
1644701460000|2022-02-12 21:31:00|2935.95|2928.25|2936.76|2929.06|2937.56|2929.86|2935.77|2928.07|38
1644701470000|2022-02-12 21:31:10|2936.69|2928.99|2937.1|2929.4|2937.1|2929.4|2936.3|2928.6|30
1644701480000|2022-02-12 21:31:20|2937.11|2929.41|2938.01|2930.31|2938.03|2930.33|2937.04|2929.34|34
1644701490000|2022-02-12 21:31:30|2938.05|2930.35|2938.24|2930.54|2938.27|2930.57|2938.05|2930.35|31
1644701500000|2022-02-12 21:31:40|2938.21|2930.51|2938.52|2930.82|2938.6|2930.9|2938.18|2930.48|25
1644701510000|2022-02-12 21:31:50|2938.48|2930.78|2936.9|2929.2|2938.94|2931.24|2936.9|2929.2|39
1644701520000|2022-02-12 21:32:00|2936.91|2929.21|2935.06|2927.36|2936.91|2929.21|2935.06|2927.36|37
1644701530000|2022-02-12 21:32:10|2935|2927.3|2932.02|2924.32|2935.03|2927.33|2932.02|2924.32|36
1644701540000|2022-02-12 21:32:20|2932.03|2924.33|2930.8|2923.1|2932.14|2924.44|2930.41|2922.71|38
1644701550000|2022-02-12 21:32:30|2930.75|2923.05|2926.77|2919.07|2930.75|2923.05|2926.5|2918.8|40
1644701560000|2022-02-12 21:32:40|2926.95|2919.25|2927.31|2919.61|2927.58|2919.88|2926.82|2919.12|36
1644701570000|2022-02-12 21:32:50|2927.36|2919.66|2929.18|2921.48|2929.19|2921.49|2926.96|2919.26|35
1644701580000|2022-02-12 21:33:00|2928.76|2921.06|2922.39|2914.69|2928.76|2921.06|2922.31|2914.61|39
1644701590000|2022-02-12 21:33:10|2922.08|2914.38|2919.46|2911.76|2922.89|2915.19|2919.18|2911.48|40
1644701600000|2022-02-12 21:33:20|2919.57|2911.87|2920.72|2913.02|2921.08|2913.38|2919.57|2911.87|39
1644701610000|2022-02-12 21:33:30|2920.73|2913.03|2921.54|2913.84|2922.18|2914.48|2920.48|2912.78|33
1644701620000|2022-02-12 21:33:40|2922.02|2914.32|2922.42|2914.72|2922.54|2914.84|2922|2914.3|33
1644701630000|2022-02-12 21:33:50|2922.35|2914.65|2922.22|2914.52|2922.83|2915.13|2922.07|2914.37|31
1644701640000|2022-02-12 21:34:00|2922.27|2914.57|2921.18|2913.48|2922.45|2914.75|2920.99|2913.29|34
1644701650000|2022-02-12 21:34:10|2921.05|2913.35|2915.07|2907.37|2921.08|2913.38|2914.56|2906.86|40
1644701660000|2022-02-12 21:34:20|2914.74|2907.04|2913.06|2905.36|2917.34|2909.64|2913.06|2905.36|40
1644701670000|2022-02-12 21:34:30|2912.9|2905.2|2911.87|2904.17|2912.9|2905.2|2910.89|2903.19|39
1644701680000|2022-02-12 21:34:40|2911.99|2904.29|2903.26|2895.56|2912.29|2904.59|2903.26|2895.56|37
1644701690000|2022-02-12 21:34:50|2903.31|2895.61|2905.5|2897.8|2905.5|2897.8|2901.9|2894.2|39
1644701700000|2022-02-12 21:35:00|2905.74|2898.04|2905.33|2897.63|2906.14|2898.44|2902.57|2894.87|39
1644701710000|2022-02-12 21:35:10|2905.73|2898.03|2909.81|2902.11|2909.81|2902.11|2905.34|2897.64|38
1644701720000|2022-02-12 21:35:20|2910.03|2902.33|2911.94|2904.24|2911.97|2904.27|2909.07|2901.37|40
1644701730000|2022-02-12 21:35:30|2911.64|2903.94|2914.33|2906.63|2914.33|2906.63|2911.55|2903.85|36
1644701740000|2022-02-12 21:35:40|2914.52|2906.82|2913.74|2906.04|2915.16|2907.46|2912.45|2904.75|36
1644701750000|2022-02-12 21:35:50|2913.71|2906.01|2904.93|2897.23|2913.71|2906.01|2904.83|2897.13|39
1644701760000|2022-02-12 21:36:00|2904.87|2897.17|2904|2896.3|2905.2|2897.5|2903.11|2895.41|38
1644701770000|2022-02-12 21:36:10|2903.8|2896.1|2904.54|2896.84|2904.56|2896.86|2901.98|2894.28|40
1644701780000|2022-02-12 21:36:20|2904.5|2896.8|2904.43|2896.73|2904.51|2896.81|2903.23|2895.53|38
1644701790000|2022-02-12 21:36:30|2904.6|2896.9|2903.84|2896.14|2904.71|2897.01|2903.59|2895.89|35
1644701800000|2022-02-12 21:36:40|2903.82|2896.12|2906.24|2898.54|2906.45|2898.75|2903.82|2896.12|39
1644701810000|2022-02-12 21:36:50|2906.14|2898.44|2906.77|2899.07|2906.85|2899.15|2905.86|2898.16|37
1644701820000|2022-02-12 21:37:00|2906.65|2898.95|2905.14|2897.44|2906.9|2899.2|2904.73|2897.03|40
1644701830000|2022-02-12 21:37:10|2905.08|2897.38|2903.59|2895.89|2905.23|2897.53|2902.41|2894.71|36
1644701840000|2022-02-12 21:37:20|2903.5|2895.8|2904.73|2897.03|2904.9|2897.2|2903.5|2895.8|38
1644701850000|2022-02-12 21:37:30|2904.72|2897.02|2905.57|2897.87|2905.77|2898.07|2904.72|2897.02|37
1644701860000|2022-02-12 21:37:40|2905.62|2897.92|2905.75|2898.05|2905.85|2898.15|2904.71|2897.01|38
1644701870000|2022-02-12 21:37:50|2905.93|2898.23|2906.69|2898.99|2906.97|2899.27|2905.93|2898.23|39
1644701880000|2022-02-12 21:38:00|2906.62|2898.92|2903.93|2896.23|2906.79|2899.09|2903.78|2896.08|35
1644701890000|2022-02-12 21:38:10|2903.64|2895.94|2902.33|2894.63|2903.64|2895.94|2901.7|2894|38
1644701900000|2022-02-12 21:38:20|2902.5|2894.8|2903.13|2895.43|2903.18|2895.48|2902.44|2894.74|39
1644701910000|2022-02-12 21:38:30|2903.07|2895.37|2904.51|2896.81|2905.07|2897.37|2903.07|2895.37|36
1644701920000|2022-02-12 21:38:40|2904.56|2896.86|2903.76|2896.06|2904.56|2896.86|2903.35|2895.65|36
1644701930000|2022-02-12 21:38:50|2903.69|2895.99|2903.63|2895.93|2903.86|2896.16|2902.54|2894.84|39
1644701940000|2022-02-12 21:39:00|2903.62|2895.92|2900.98|2893.28|2903.67|2895.97|2900.98|2893.28|37
1644701950000|2022-02-12 21:39:10|2901.16|2893.46|2901.46|2893.76|2902.55|2894.85|2900.98|2893.28|38
1644701960000|2022-02-12 21:39:20|2901.44|2893.74|2902.03|2894.33|2902.03|2894.33|2901.43|2893.73|38
1644701970000|2022-02-12 21:39:30|2902.09|2894.39|2901.18|2893.48|2902.48|2894.78|2900.55|2892.85|40
1644701980000|2022-02-12 21:39:40|2901.6|2893.9|2902.59|2894.89|2902.59|2894.89|2901.22|2893.52|36
1644701990000|2022-02-12 21:39:50|2902.42|2894.72|2902.35|2894.65|2902.74|2895.04|2901.73|2894.03|36
1644702000000|2022-02-12 21:40:00|2902.36|2894.66|2899.63|2891.93|2902.36|2894.66|2899.45|2891.75|36
1644702010000|2022-02-12 21:40:10|2899.51|2891.81|2897.41|2889.71|2899.82|2892.12|2897.38|2889.68|34
1644702020000|2022-02-12 21:40:20|2897.47|2889.77|2892.11|2884.41|2897.68|2889.98|2892.11|2884.41|40
1644702030000|2022-02-12 21:40:30|2891.99|2884.29|2895.76|2888.06|2895.76|2888.06|2891.99|2884.29|39
1644702040000|2022-02-12 21:40:40|2895.66|2887.96|2898.12|2890.42|2898.59|2890.89|2895.61|2887.91|35
1644702050000|2022-02-12 21:40:50|2897.76|2890.06|2895.62|2887.92|2897.81|2890.11|2894.5|2886.8|39
1644702060000|2022-02-12 21:41:00|2895.81|2888.11|2896.46|2888.76|2896.46|2888.76|2895.47|2887.77|37
1644702070000|2022-02-12 21:41:10|2896.43|2888.73|2896.6|2888.9|2896.75|2889.05|2896.11|2888.41|31
1644702080000|2022-02-12 21:41:20|2896.51|2888.81|2897.64|2889.94|2897.64|2889.94|2896.5|2888.8|37
1644702090000|2022-02-12 21:41:30|2897.72|2890.02|2893.19|2885.49|2897.72|2890.02|2893.19|2885.49|36
1644702100000|2022-02-12 21:41:40|2893.03|2885.33|2889.85|2882.15|2893.28|2885.58|2889.77|2882.07|37
1644702110000|2022-02-12 21:41:50|2889.45|2881.75|2889.66|2881.96|2889.75|2882.05|2888.06|2880.36|40
1644702120000|2022-02-12 21:42:00|2889.73|2882.03|2890.67|2882.97|2891.39|2883.69|2889.46|2881.76|37
1644702130000|2022-02-12 21:42:10|2890.95|2883.25|2889.95|2882.25|2891.64|2883.94|2889.95|2882.25|38
1644702140000|2022-02-12 21:42:20|2890.03|2882.33|2890.47|2882.77|2891.5|2883.8|2889.76|2882.06|39
1644702150000|2022-02-12 21:42:30|2890.37|2882.67|2888.43|2880.73|2890.37|2882.67|2888.43|2880.73|38
1644702160000|2022-02-12 21:42:40|2887.91|2880.21|2881.28|2873.58|2887.91|2880.21|2878.44|2870.74|40
1644702170000|2022-02-12 21:42:50|2880.89|2873.19|2888.35|2880.65|2888.35|2880.65|2879.75|2872.05|40
1644702180000|2022-02-12 21:43:00|2888.44|2880.74|2891.23|2883.53|2891.96|2884.26|2887.83|2880.13|40
1644702190000|2022-02-12 21:43:10|2890.87|2883.17|2892.47|2884.77|2892.47|2884.77|2890.15|2882.45|39
1644702200000|2022-02-12 21:43:20|2892.49|2884.79|2892.1|2884.4|2892.65|2884.95|2891.58|2883.88|38
1644702210000|2022-02-12 21:43:30|2891.88|2884.18|2892.82|2885.12|2892.82|2885.12|2890.6|2882.9|35
1644702220000|2022-02-12 21:43:40|2892.78|2885.08|2895.51|2887.81|2896.17|2888.47|2892.63|2884.93|37
1644702230000|2022-02-12 21:43:50|2895.13|2887.43|2893.49|2885.79|2895.13|2887.43|2892.94|2885.24|38
1644702240000|2022-02-12 21:44:00|2893.66|2885.96|2892.58|2884.88|2893.87|2886.17|2892.39|2884.69|39
1644702250000|2022-02-12 21:44:10|2892.49|2884.79|2889.9|2882.2|2892.76|2885.06|2889.9|2882.2|37
1644702260000|2022-02-12 21:44:20|2889.91|2882.21|2892.69|2884.99|2893.22|2885.52|2889.91|2882.21|40
1644702270000|2022-02-12 21:44:30|2892.66|2884.96|2892.93|2885.23|2892.93|2885.23|2890.63|2882.93|37
1644702280000|2022-02-12 21:44:40|2892.98|2885.28|2892.97|2885.27|2893.05|2885.35|2890.65|2882.95|38
1644702290000|2022-02-12 21:44:50|2893.08|2885.38|2893.16|2885.46|2893.16|2885.46|2892.77|2885.07|33
1644702300000|2022-02-12 21:45:00|2893.7|2886|2890.91|2883.21|2893.75|2886.05|2890.88|2883.18|39
1644702310000|2022-02-12 21:45:10|2890.88|2883.18|2885.73|2878.03|2891.47|2883.77|2885.3|2877.6|40
1644702320000|2022-02-12 21:45:20|2885.89|2878.19|2883.06|2875.36|2887.44|2879.74|2882.84|2875.14|38
1644702330000|2022-02-12 21:45:30|2882.99|2875.29|2883.12|2875.42|2883.12|2875.42|2882.15|2874.45|36
1644702340000|2022-02-12 21:45:40|2883.11|2875.41|2882.32|2874.62|2883.16|2875.46|2882.06|2874.36|34
1644702350000|2022-02-12 21:45:50|2882.24|2874.54|2882.37|2874.67|2882.52|2874.82|2881.54|2873.84|38
1644702360000|2022-02-12 21:46:00|2882.25|2874.55|2885.56|2877.86|2885.56|2877.86|2882.25|2874.55|38
1644702370000|2022-02-12 21:46:10|2885.99|2878.29|2886.86|2879.16|2887.75|2880.05|2885.99|2878.29|38
1644702380000|2022-02-12 21:46:20|2886.77|2879.07|2884.65|2876.95|2886.77|2879.07|2884.3|2876.6|34
1644702390000|2022-02-12 21:46:30|2884.66|2876.96|2883.62|2875.92|2884.76|2877.06|2883.59|2875.89|38
1644702400000|2022-02-12 21:46:40|2883.76|2876.06|2883.64|2875.94|2883.9|2876.2|2883.56|2875.86|32
1644702410000|2022-02-12 21:46:50|2883.66|2875.96|2884.25|2876.55|2884.25|2876.55|2883.65|2875.95|34
1644702420000|2022-02-12 21:47:00|2884.33|2876.63|2883.6|2875.9|2884.74|2877.04|2883.48|2875.78|37
1644702430000|2022-02-12 21:47:10|2883.35|2875.65|2885.1|2877.4|2885.11|2877.41|2883.35|2875.65|31
1644702440000|2022-02-12 21:47:20|2885.11|2877.41|2886.19|2878.49|2886.19|2878.49|2885.1|2877.4|32
1644702450000|2022-02-12 21:47:30|2885.96|2878.26|2886.87|2879.17|2887.15|2879.45|2885.76|2878.06|36
1644702460000|2022-02-12 21:47:40|2886.4|2878.7|2886.23|2878.53|2886.4|2878.7|2885.83|2878.13|34
1644702470000|2022-02-12 21:47:50|2886.22|2878.52|2885.79|2878.09|2886.36|2878.66|2885.79|2878.09|31
1644702480000|2022-02-12 21:48:00|2885.81|2878.11|2884.08|2876.38|2885.81|2878.11|2883.59|2875.89|38
1644702490000|2022-02-12 21:48:10|2884.09|2876.39|2883.27|2875.57|2884.39|2876.69|2883.07|2875.37|39
1644702500000|2022-02-12 21:48:20|2883.26|2875.56|2883.07|2875.37|2883.36|2875.66|2882.49|2874.79|39
1644702510000|2022-02-12 21:48:30|2883.02|2875.32|2882.14|2874.44|2883.85|2876.15|2882.03|2874.33|34
1644702520000|2022-02-12 21:48:40|2882.13|2874.43|2881.57|2873.87|2882.16|2874.46|2881.39|2873.69|30
1644702530000|2022-02-12 21:48:50|2881.48|2873.78|2877.82|2870.12|2881.48|2873.78|2877.82|2870.12|39
1644702540000|2022-02-12 21:49:00|2877.81|2870.11|2877.41|2869.71|2877.81|2870.11|2875.72|2868.02|39
1644702550000|2022-02-12 21:49:10|2877.42|2869.72|2877.36|2869.66|2878.18|2870.48|2877.09|2869.39|37
1644702560000|2022-02-12 21:49:20|2877.1|2869.4|2874.84|2867.14|2877.23|2869.53|2874.83|2867.13|37
1644702570000|2022-02-12 21:49:30|2874.68|2866.98|2873.83|2866.13|2875.01|2867.31|2873.05|2865.35|40
1644702580000|2022-02-12 21:49:40|2873.88|2866.18|2875.33|2867.63|2875.42|2867.72|2873.88|2866.18|38
1644702590000|2022-02-12 21:49:50|2875.34|2867.64|2875.04|2867.34|2875.38|2867.68|2874.82|2867.12|34
1644702600000|2022-02-12 21:50:00|2875.09|2867.39|2875.51|2867.81|2875.51|2867.81|2874.76|2867.06|33
1644702610000|2022-02-12 21:50:10|2875.56|2867.86|2878.09|2870.39|2878.09|2870.39|2875.53|2867.83|37
1644702620000|2022-02-12 21:50:20|2878.18|2870.48|2876.67|2868.97|2879.84|2872.14|2876|2868.3|37
1644702630000|2022-02-12 21:50:30|2877.04|2869.34|2878.22|2870.52|2878.22|2870.52|2877.04|2869.34|38
1644702640000|2022-02-12 21:50:40|2878.21|2870.51|2875.49|2867.79|2878.21|2870.51|2875.27|2867.57|32
1644702650000|2022-02-12 21:50:50|2875.51|2867.81|2875.75|2868.05|2875.81|2868.11|2874.57|2866.87|34
1644702660000|2022-02-12 21:51:00|2875.83|2868.13|2876.4|2868.7|2876.4|2868.7|2874.61|2866.91|34
1644702670000|2022-02-12 21:51:10|2876.42|2868.72|2875.64|2867.94|2876.64|2868.94|2875.64|2867.94|28
1644702680000|2022-02-12 21:51:20|2875.58|2867.88|2874.79|2867.09|2875.59|2867.89|2874.65|2866.95|39
1644702690000|2022-02-12 21:51:30|2874.83|2867.13|2873.58|2865.88|2874.83|2867.13|2873.54|2865.84|36
1644702700000|2022-02-12 21:51:40|2873.65|2865.95|2873.72|2866.02|2873.92|2866.22|2873.65|2865.95|29
1644702710000|2022-02-12 21:51:50|2873.74|2866.04|2873.57|2865.87|2874.17|2866.47|2873.54|2865.84|31
1644702720000|2022-02-12 21:52:00|2873.71|2866.01|2874.55|2866.85|2874.55|2866.85|2873.46|2865.76|34
1644702730000|2022-02-12 21:52:10|2874.46|2866.76|2876.13|2868.43|2876.39|2868.69|2874.46|2866.76|40
1644702740000|2022-02-12 21:52:20|2876.15|2868.45|2875.36|2867.66|2876.15|2868.45|2874.94|2867.24|35
1644702750000|2022-02-12 21:52:30|2875.33|2867.63|2874.85|2867.15|2875.97|2868.27|2874.74|2867.04|36
1644702760000|2022-02-12 21:52:40|2874.84|2867.14|2876.55|2868.85|2877.15|2869.45|2874.46|2866.76|38
1644702770000|2022-02-12 21:52:50|2876.77|2869.07|2879.23|2871.53|2879.47|2871.77|2876.77|2869.07|34
1644702780000|2022-02-12 21:53:00|2879.28|2871.58|2877.98|2870.28|2879.93|2872.23|2877.96|2870.26|32
1644702790000|2022-02-12 21:53:10|2878.08|2870.38|2877.46|2869.76|2878.7|2871|2877.31|2869.61|34
1644702800000|2022-02-12 21:53:20|2877.37|2869.67|2874.96|2867.26|2877.44|2869.74|2874.95|2867.25|38
1644702810000|2022-02-12 21:53:30|2875|2867.3|2875.93|2868.23|2876.19|2868.49|2874.98|2867.28|38
1644702820000|2022-02-12 21:53:40|2875.86|2868.16|2877.11|2869.41|2877.29|2869.59|2875.86|2868.16|37
1644702830000|2022-02-12 21:53:50|2876.73|2869.03|2874.89|2867.19|2876.73|2869.03|2874.66|2866.96|35
1644702840000|2022-02-12 21:54:00|2874.37|2866.67|2874.91|2867.21|2874.91|2867.21|2873.74|2866.04|38
1644702850000|2022-02-12 21:54:10|2874.79|2867.09|2875.63|2867.93|2875.85|2868.15|2874.6|2866.9|37
1644702860000|2022-02-12 21:54:20|2875.68|2867.98|2875.6|2867.9|2875.94|2868.24|2875.59|2867.89|33
1644702870000|2022-02-12 21:54:30|2875.57|2867.87|2875.89|2868.19|2876.18|2868.48|2875.57|2867.87|35
1644702880000|2022-02-12 21:54:40|2875.86|2868.16|2875.67|2867.97|2876.07|2868.37|2875.04|2867.34|33
1644702890000|2022-02-12 21:54:50|2875.61|2867.91|2874.78|2867.08|2875.68|2867.98|2874.72|2867.02|27
1644702900000|2022-02-12 21:55:00|2874.8|2867.1|2877.4|2869.7|2877.4|2869.7|2874.71|2867.01|36
1644702910000|2022-02-12 21:55:10|2877.56|2869.86|2881.57|2873.87|2881.57|2873.87|2877.46|2869.76|39
1644702920000|2022-02-12 21:55:20|2882.05|2874.35|2879.72|2872.02|2882.1|2874.4|2879.33|2871.63|39
1644702930000|2022-02-12 21:55:30|2879.77|2872.07|2880.57|2872.87|2880.97|2873.27|2879.77|2872.07|37
1644702940000|2022-02-12 21:55:40|2880.39|2872.69|2879.79|2872.09|2880.62|2872.92|2879.77|2872.07|38
1644702950000|2022-02-12 21:55:50|2879.67|2871.97|2880.69|2872.99|2880.77|2873.07|2879.28|2871.58|37
1644702960000|2022-02-12 21:56:00|2880.7|2873|2880.64|2872.94|2880.71|2873.01|2879.64|2871.94|37
1644702970000|2022-02-12 21:56:10|2880.71|2873.01|2881.96|2874.26|2881.96|2874.26|2880.71|2873.01|30
1644702980000|2022-02-12 21:56:20|2881.94|2874.24|2882.27|2874.57|2882.55|2874.85|2881.64|2873.94|38
1644702990000|2022-02-12 21:56:30|2882.26|2874.56|2881.66|2873.96|2882.32|2874.62|2881.45|2873.75|35
1644703000000|2022-02-12 21:56:40|2881.65|2873.95|2880.6|2872.9|2881.65|2873.95|2880.33|2872.63|32
1644703010000|2022-02-12 21:56:50|2880.79|2873.09|2882.32|2874.62|2882.32|2874.62|2880.79|2873.09|34
1644703020000|2022-02-12 21:57:00|2882.33|2874.63|2882.17|2874.47|2882.36|2874.66|2881.84|2874.14|32
1644703030000|2022-02-12 21:57:10|2882.33|2874.63|2881.52|2873.82|2882.83|2875.13|2881.29|2873.59|37
1644703040000|2022-02-12 21:57:20|2881.55|2873.85|2881.82|2874.12|2882.03|2874.33|2881.55|2873.85|36
1644703050000|2022-02-12 21:57:30|2881.8|2874.1|2880.3|2872.6|2881.8|2874.1|2880.06|2872.36|38
1644703060000|2022-02-12 21:57:40|2880.22|2872.52|2881.31|2873.61|2881.32|2873.62|2879.3|2871.6|37
1644703070000|2022-02-12 21:57:50|2881.3|2873.6|2881.35|2873.65|2881.58|2873.88|2881.26|2873.56|24
1644703080000|2022-02-12 21:58:00|2881.36|2873.66|2879.51|2871.81|2881.38|2873.68|2879.4|2871.7|33
1644703090000|2022-02-12 21:58:10|2879.53|2871.83|2880.86|2873.16|2880.86|2873.16|2879.18|2871.48|36
1644703100000|2022-02-12 21:58:20|2880.9|2873.2|2881.9|2874.2|2882.01|2874.31|2880.77|2873.07|33
1644703110000|2022-02-12 21:58:30|2881.89|2874.19|2883.37|2875.67|2883.37|2875.67|2881.87|2874.17|37
1644703120000|2022-02-12 21:58:40|2883.38|2875.68|2882.23|2874.53|2883.44|2875.74|2882.16|2874.46|35
1644703130000|2022-02-12 21:58:50|2882.28|2874.58|2882.78|2875.08|2882.87|2875.17|2882.28|2874.58|38
1644703140000|2022-02-12 21:59:00|2882.91|2875.21|2881.01|2873.31|2883.09|2875.39|2880.92|2873.22|39
1644703150000|2022-02-12 21:59:10|2881.22|2873.52|2882.86|2875.16|2882.86|2875.16|2881.04|2873.34|39
1644703160000|2022-02-12 21:59:20|2882.91|2875.21|2883.55|2875.85|2883.55|2875.85|2882.91|2875.21|29
1644703170000|2022-02-12 21:59:30|2883.54|2875.84|2882.5|2874.8|2883.55|2875.85|2882.33|2874.63|35
1644703180000|2022-02-12 21:59:40|2882.49|2874.79|2882.21|2874.51|2882.53|2874.83|2882.21|2874.51|28
1644703190000|2022-02-12 21:59:50|2882.24|2874.54|2882.18|2874.48|2882.25|2874.55|2882.01|2874.31|16
1644703200000|2022-02-12 22:00:00|2882.16|2874.46|2880.43|2872.73|2882.16|2874.46|2879.33|2871.63|34
1644703210000|2022-02-12 22:00:10|2880.45|2872.75|2882.4|2874.7|2882.4|2874.7|2880.07|2872.37|37
1644703220000|2022-02-12 22:00:20|2882.53|2874.83|2882.98|2875.28|2883.18|2875.48|2882.41|2874.71|34
1644703230000|2022-02-12 22:00:30|2883.04|2875.34|2885.22|2877.52|2885.22|2877.52|2882.94|2875.24|39
1644703240000|2022-02-12 22:00:40|2885.21|2877.51|2887.26|2879.56|2887.26|2879.56|2885.18|2877.48|37
1644703250000|2022-02-12 22:00:50|2887.25|2879.55|2889.51|2881.81|2889.51|2881.81|2887.25|2879.55|39
1644703260000|2022-02-12 22:01:00|2889.49|2881.79|2889.43|2881.73|2890.85|2883.15|2889.22|2881.52|40
1644703270000|2022-02-12 22:01:10|2889.31|2881.61|2889.74|2882.04|2890.09|2882.39|2889.01|2881.31|39
1644703280000|2022-02-12 22:01:20|2889.8|2882.1|2889.55|2881.85|2890.26|2882.56|2889.39|2881.69|37
1644703290000|2022-02-12 22:01:30|2889.58|2881.88|2889.61|2881.91|2889.83|2882.13|2889.27|2881.57|29
1644703300000|2022-02-12 22:01:40|2889.6|2881.9|2889.56|2881.86|2889.87|2882.17|2889.37|2881.67|34
1644703310000|2022-02-12 22:01:50|2889.6|2881.9|2889.59|2881.89|2889.6|2881.9|2889.41|2881.71|28
1644703320000|2022-02-12 22:02:00|2889.53|2881.83|2889.11|2881.41|2889.53|2881.83|2888.06|2880.36|37
1644703330000|2022-02-12 22:02:10|2889.09|2881.39|2887.49|2879.79|2889.09|2881.39|2887.34|2879.64|32
1644703340000|2022-02-12 22:02:20|2887.47|2879.77|2887.71|2880.01|2888.14|2880.44|2887.47|2879.77|32
1644703350000|2022-02-12 22:02:30|2887.65|2879.95|2886.55|2878.85|2887.72|2880.02|2886.46|2878.76|35
1644703360000|2022-02-12 22:02:40|2886.63|2878.93|2886.03|2878.33|2886.88|2879.18|2886.03|2878.33|35
1644703370000|2022-02-12 22:02:50|2886.04|2878.34|2885.84|2878.14|2886.07|2878.37|2885.8|2878.1|31
1644703380000|2022-02-12 22:03:00|2885.89|2878.19|2888.79|2881.09|2888.85|2881.15|2885.22|2877.52|37
1644703390000|2022-02-12 22:03:10|2888.74|2881.04|2888.92|2881.22|2888.92|2881.22|2888.05|2880.35|36
1644703400000|2022-02-12 22:03:20|2888.94|2881.24|2889.75|2882.05|2890.67|2882.97|2888.91|2881.21|38
1644703410000|2022-02-12 22:03:30|2889.82|2882.12|2889.78|2882.08|2890.23|2882.53|2889.69|2881.99|34
1644703420000|2022-02-12 22:03:40|2889.84|2882.14|2890.15|2882.45|2890.23|2882.53|2889.83|2882.13|29
1644703430000|2022-02-12 22:03:50|2890.2|2882.5|2889.94|2882.24|2890.2|2882.5|2889.88|2882.18|34
1644703440000|2022-02-12 22:04:00|2889.93|2882.23|2888.88|2881.18|2889.93|2882.23|2888.88|2881.18|32
1644703450000|2022-02-12 22:04:10|2888.86|2881.16|2888.89|2881.19|2888.98|2881.28|2888.68|2880.98|28
1644703460000|2022-02-12 22:04:20|2888.91|2881.21|2887.95|2880.25|2888.91|2881.21|2887.84|2880.14|33
1644703470000|2022-02-12 22:04:30|2887.93|2880.23|2888.98|2881.28|2888.98|2881.28|2887.67|2879.97|36
1644703480000|2022-02-12 22:04:40|2889.27|2881.57|2891.21|2883.51|2891.26|2883.56|2889.27|2881.57|37
1644703490000|2022-02-12 22:04:50|2891.19|2883.49|2891.65|2883.95|2891.65|2883.95|2890.96|2883.26|27
1644703500000|2022-02-12 22:05:00|2891.77|2884.07|2890.14|2882.44|2891.77|2884.07|2889.98|2882.28|33
1644703510000|2022-02-12 22:05:10|2890.22|2882.52|2891.31|2883.61|2891.31|2883.61|2890.22|2882.52|36
1644703520000|2022-02-12 22:05:20|2891.21|2883.51|2890.17|2882.47|2891.52|2883.82|2890.06|2882.36|36
1644703530000|2022-02-12 22:05:30|2890.21|2882.51|2890.36|2882.66|2890.51|2882.81|2890.01|2882.31|35
1644703540000|2022-02-12 22:05:40|2890.44|2882.74|2890.73|2883.03|2890.95|2883.25|2890.44|2882.74|31
1644703550000|2022-02-12 22:05:50|2890.62|2882.92|2890.78|2883.08|2890.87|2883.17|2890.62|2882.92|28
1644703560000|2022-02-12 22:06:00|2890.79|2883.09|2890.88|2883.18|2890.94|2883.24|2890.64|2882.94|34
1644703570000|2022-02-12 22:06:10|2890.78|2883.08|2890.22|2882.52|2890.97|2883.27|2889.97|2882.27|33
1644703580000|2022-02-12 22:06:20|2890.23|2882.53|2889.77|2882.07|2890.23|2882.53|2889.62|2881.92|34
1644703590000|2022-02-12 22:06:30|2889.75|2882.05|2889.38|2881.68|2889.77|2882.07|2889.32|2881.62|29
1644703600000|2022-02-12 22:06:40|2889.39|2881.69|2889.29|2881.59|2889.59|2881.89|2889.29|2881.59|34
1644703610000|2022-02-12 22:06:50|2889.2|2881.5|2888.83|2881.13|2889.2|2881.5|2888.82|2881.12|30
1644703620000|2022-02-12 22:07:00|2888.85|2881.15|2888.09|2880.39|2888.87|2881.17|2888.06|2880.36|24
1644703630000|2022-02-12 22:07:10|2888.02|2880.32|2887.74|2880.04|2888.18|2880.48|2887.74|2880.04|32
1644703640000|2022-02-12 22:07:20|2887.75|2880.05|2887.29|2879.59|2887.78|2880.08|2887.21|2879.51|21
1644703650000|2022-02-12 22:07:30|2887.32|2879.62|2885.84|2878.14|2887.35|2879.65|2885.84|2878.14|33
1644703660000|2022-02-12 22:07:40|2885.8|2878.1|2885.49|2877.79|2885.8|2878.1|2885.49|2877.79|26
1644703670000|2022-02-12 22:07:50|2885.5|2877.8|2888.92|2881.22|2888.93|2881.23|2885.5|2877.8|35
1644703680000|2022-02-12 22:08:00|2889|2881.3|2888.86|2881.16|2889|2881.3|2888.67|2880.97|20
1644703690000|2022-02-12 22:08:10|2889.05|2881.35|2888.55|2880.85|2889.14|2881.44|2888.4|2880.7|27
1644703700000|2022-02-12 22:08:20|2888.46|2880.76|2888.16|2880.46|2888.51|2880.81|2888.06|2880.36|36
1644703710000|2022-02-12 22:08:30|2888.22|2880.52|2888.83|2881.13|2889|2881.3|2888.18|2880.48|29
1644703720000|2022-02-12 22:08:40|2888.91|2881.21|2889.42|2881.72|2889.95|2882.25|2888.81|2881.11|37
1644703730000|2022-02-12 22:08:50|2889.41|2881.71|2889.22|2881.52|2889.41|2881.71|2889.12|2881.42|31
1644703740000|2022-02-12 22:09:00|2889.23|2881.53|2891.11|2883.41|2891.11|2883.41|2889.22|2881.52|32
1644703750000|2022-02-12 22:09:10|2891.12|2883.42|2892.71|2885.01|2892.71|2885.01|2891.12|2883.42|37
1644703760000|2022-02-12 22:09:20|2892.72|2885.02|2894.13|2886.43|2894.17|2886.47|2892.72|2885.02|31
1644703770000|2022-02-12 22:09:30|2894.15|2886.45|2895.15|2887.45|2895.17|2887.47|2894.15|2886.45|35
1644703780000|2022-02-12 22:09:40|2895.17|2887.47|2898.99|2891.29|2899.08|2891.38|2895.17|2887.47|37
1644703790000|2022-02-12 22:09:50|2899.07|2891.37|2899.65|2891.95|2899.65|2891.95|2899.03|2891.33|33
1644703800000|2022-02-12 22:10:00|2899.69|2891.99|2898.67|2890.97|2900.95|2893.25|2898.25|2890.55|36
1644703810000|2022-02-12 22:10:10|2898.72|2891.02|2897.81|2890.11|2898.96|2891.26|2897.28|2889.58|39
1644703820000|2022-02-12 22:10:20|2897.8|2890.1|2897.24|2889.54|2897.93|2890.23|2897.24|2889.54|36
1644703830000|2022-02-12 22:10:30|2897.49|2889.79|2898.16|2890.46|2898.16|2890.46|2897.32|2889.62|36
1644703840000|2022-02-12 22:10:40|2898.18|2890.48|2895.65|2887.95|2898.37|2890.67|2895.65|2887.95|29
1644703850000|2022-02-12 22:10:50|2895.63|2887.93|2895.22|2887.52|2895.76|2888.06|2895.08|2887.38|34
1644703860000|2022-02-12 22:11:00|2895.3|2887.6|2894.12|2886.42|2895.32|2887.62|2893.98|2886.28|36
1644703870000|2022-02-12 22:11:10|2894.13|2886.43|2893.24|2885.54|2894.13|2886.43|2893.24|2885.54|32
1644703880000|2022-02-12 22:11:20|2893.18|2885.48|2892.27|2884.57|2893.18|2885.48|2892.27|2884.57|37
1644703890000|2022-02-12 22:11:30|2892.32|2884.62|2891.72|2884.02|2892.37|2884.67|2891.57|2883.87|32
1644703900000|2022-02-12 22:11:40|2891.63|2883.93|2892.71|2885.01|2892.71|2885.01|2891.55|2883.85|34
1644703910000|2022-02-12 22:11:50|2892.72|2885.02|2892.81|2885.11|2893.05|2885.35|2892.72|2885.02|32
1644703920000|2022-02-12 22:12:00|2892.75|2885.05|2891.45|2883.75|2892.81|2885.11|2891.37|2883.67|33
1644703930000|2022-02-12 22:12:10|2891.47|2883.77|2891.24|2883.54|2891.47|2883.77|2891.18|2883.48|31
1644703940000|2022-02-12 22:12:20|2891.18|2883.48|2893.39|2885.69|2893.39|2885.69|2890.78|2883.08|35
1644703950000|2022-02-12 22:12:30|2893.42|2885.72|2895.42|2887.72|2895.42|2887.72|2893.42|2885.72|36
1644703960000|2022-02-12 22:12:40|2895.47|2887.77|2895.36|2887.66|2895.67|2887.97|2895.28|2887.58|35
1644703970000|2022-02-12 22:12:50|2895.37|2887.67|2895.17|2887.47|2895.43|2887.73|2894.45|2886.75|31
1644703980000|2022-02-12 22:13:00|2895.25|2887.55|2895.31|2887.61|2895.38|2887.68|2895.25|2887.55|25
1644703990000|2022-02-12 22:13:10|2895.32|2887.62|2894.41|2886.71|2895.35|2887.65|2894.41|2886.71|25
1644704000000|2022-02-12 22:13:20|2894.24|2886.54|2893.08|2885.38|2894.24|2886.54|2893.04|2885.34|32
1644704010000|2022-02-12 22:13:30|2893.07|2885.37|2892.98|2885.28|2893.09|2885.39|2892.86|2885.16|25
1644704020000|2022-02-12 22:13:40|2893.11|2885.41|2892.9|2885.2|2893.11|2885.41|2892.87|2885.17|19
1644704030000|2022-02-12 22:13:50|2892.89|2885.19|2892.83|2885.13|2892.97|2885.27|2892.8|2885.1|22
1644704040000|2022-02-12 22:14:00|2892.86|2885.16|2893.58|2885.88|2893.63|2885.93|2892.86|2885.16|32
1644704050000|2022-02-12 22:14:10|2893.61|2885.91|2893.14|2885.44|2893.7|2886|2893.12|2885.42|37
1644704060000|2022-02-12 22:14:20|2893.11|2885.41|2893.01|2885.31|2893.2|2885.5|2892.5|2884.8|30
1644704070000|2022-02-12 22:14:30|2893.04|2885.34|2892.98|2885.28|2893.07|2885.37|2892.98|2885.28|24
1644704080000|2022-02-12 22:14:40|2892.99|2885.29|2892.46|2884.76|2893.01|2885.31|2892.46|2884.76|19
1644704090000|2022-02-12 22:14:50|2892.47|2884.77|2891.85|2884.15|2892.49|2884.79|2891.85|2884.15|29
1644704100000|2022-02-12 22:15:00|2891.8|2884.1|2892.11|2884.41|2892.22|2884.52|2891.8|2884.1|30
1644704110000|2022-02-12 22:15:10|2892.13|2884.43|2893.26|2885.56|2893.26|2885.56|2892.09|2884.39|30
1644704120000|2022-02-12 22:15:20|2893.31|2885.61|2894.35|2886.65|2894.35|2886.65|2893.31|2885.61|30
1644704130000|2022-02-12 22:15:30|2894.38|2886.68|2894.31|2886.61|2894.4|2886.7|2893.99|2886.29|36
1644704140000|2022-02-12 22:15:40|2894.24|2886.54|2894.43|2886.73|2894.52|2886.82|2894.23|2886.53|28
1644704150000|2022-02-12 22:15:50|2894.42|2886.72|2895.39|2887.69|2895.4|2887.7|2894.42|2886.72|32
1644704160000|2022-02-12 22:16:00|2895.49|2887.79|2895.71|2888.01|2895.81|2888.11|2895.43|2887.73|32
1644704170000|2022-02-12 22:16:10|2895.8|2888.1|2895.67|2887.97|2895.8|2888.1|2895.56|2887.86|25
1644704180000|2022-02-12 22:16:20|2895.69|2887.99|2895.71|2888.01|2895.72|2888.02|2895.61|2887.91|21
1644704190000|2022-02-12 22:16:30|2895.69|2887.99|2895.76|2888.06|2895.78|2888.08|2895.69|2887.99|27
1644704200000|2022-02-12 22:16:40|2895.75|2888.05|2895.37|2887.67|2895.75|2888.05|2895.37|2887.67|25
1644704210000|2022-02-12 22:16:50|2895.45|2887.75|2895.58|2887.88|2895.58|2887.88|2895.45|2887.75|17
1644704220000|2022-02-12 22:17:00|2895.57|2887.87|2895.56|2887.86|2895.58|2887.88|2895.53|2887.83|12
1644704230000|2022-02-12 22:17:10|2895.57|2887.87|2895.52|2887.82|2895.57|2887.87|2895.49|2887.79|6
1644704240000|2022-02-12 22:17:20|2895.53|2887.83|2894.88|2887.18|2895.53|2887.83|2894.84|2887.14|31
1644704250000|2022-02-12 22:17:30|2894.83|2887.13|2893.47|2885.77|2894.85|2887.15|2893.42|2885.72|37
1644704260000|2022-02-12 22:17:40|2893.45|2885.75|2893.4|2885.7|2893.49|2885.79|2893.26|2885.56|26
1644704270000|2022-02-12 22:17:50|2893.46|2885.76|2894.12|2886.42|2894.12|2886.42|2893.46|2885.76|31
1644704280000|2022-02-12 22:18:00|2894.1|2886.4|2895.39|2887.69|2895.4|2887.7|2894.1|2886.4|36
1644704290000|2022-02-12 22:18:10|2895.49|2887.79|2896.69|2888.99|2896.79|2889.09|2895.39|2887.69|32
1644704300000|2022-02-12 22:18:20|2896.7|2889|2897.77|2890.07|2897.77|2890.07|2896.7|2889|36
1644704310000|2022-02-12 22:18:30|2897.76|2890.06|2898.5|2890.8|2898.5|2890.8|2897.57|2889.87|37
1644704320000|2022-02-12 22:18:40|2898.51|2890.81|2898.79|2891.09|2898.8|2891.1|2898.42|2890.72|36
1644704330000|2022-02-12 22:18:50|2898.93|2891.23|2899.52|2891.82|2899.59|2891.89|2898.93|2891.23|31
1644704340000|2022-02-12 22:19:00|2899.56|2891.86|2900.57|2892.87|2900.63|2892.93|2899.56|2891.86|36
1644704350000|2022-02-12 22:19:10|2900.66|2892.96|2901.11|2893.41|2901.11|2893.41|2900.66|2892.96|31
1644704360000|2022-02-12 22:19:20|2901.07|2893.37|2901.73|2894.03|2901.8|2894.1|2901.07|2893.37|32
1644704370000|2022-02-12 22:19:30|2901.82|2894.12|2902.35|2894.65|2902.4|2894.7|2901.82|2894.12|37
1644704380000|2022-02-12 22:19:40|2902.46|2894.76|2903.35|2895.65|2903.6|2895.9|2902.46|2894.76|35
1644704390000|2022-02-12 22:19:50|2902.92|2895.22|2904.25|2896.55|2904.25|2896.55|2902.92|2895.22|39
1644704400000|2022-02-12 22:20:00|2904.35|2896.65|2903.21|2895.51|2904.72|2897.02|2903.21|2895.51|38
1644704410000|2022-02-12 22:20:10|2903.24|2895.54|2902.46|2894.76|2903.28|2895.58|2902.46|2894.76|36
1644704420000|2022-02-12 22:20:20|2902.4|2894.7|2902.61|2894.91|2902.76|2895.06|2902.04|2894.34|36
1644704430000|2022-02-12 22:20:30|2902.62|2894.92|2903.34|2895.64|2903.34|2895.64|2902.27|2894.57|36
1644704440000|2022-02-12 22:20:40|2903.35|2895.65|2903.43|2895.73|2903.57|2895.87|2902.97|2895.27|31
1644704450000|2022-02-12 22:20:50|2903.42|2895.72|2903.61|2895.91|2903.99|2896.29|2903.41|2895.71|30
1644704460000|2022-02-12 22:21:00|2903.62|2895.92|2902.8|2895.1|2903.71|2896.01|2902.42|2894.72|33
1644704470000|2022-02-12 22:21:10|2902.84|2895.14|2902.16|2894.46|2902.98|2895.28|2902.07|2894.37|33
1644704480000|2022-02-12 22:21:20|2902.17|2894.47|2901.82|2894.12|2902.19|2894.49|2901.82|2894.12|26
1644704490000|2022-02-12 22:21:30|2901.5|2893.8|2901.35|2893.65|2901.54|2893.84|2901.35|2893.65|31
1644704500000|2022-02-12 22:21:40|2901.33|2893.63|2900.85|2893.15|2901.39|2893.69|2900.8|2893.1|28
1644704510000|2022-02-12 22:21:50|2900.79|2893.09|2899.47|2891.77|2900.79|2893.09|2899.47|2891.77|38
1644704520000|2022-02-12 22:22:00|2899.48|2891.78|2897.72|2890.02|2899.48|2891.78|2897.72|2890.02|37
1644704530000|2022-02-12 22:22:10|2897.73|2890.03|2897.32|2889.62|2897.85|2890.15|2897.32|2889.62|31
1644704540000|2022-02-12 22:22:20|2897.31|2889.61|2896.01|2888.31|2897.33|2889.63|2895.94|2888.24|37
1644704550000|2022-02-12 22:22:30|2896.02|2888.32|2895.71|2888.01|2896.02|2888.32|2895.69|2887.99|26
1644704560000|2022-02-12 22:22:40|2895.62|2887.92|2894.32|2886.62|2895.62|2887.92|2894.32|2886.62|37
1644704570000|2022-02-12 22:22:50|2894.34|2886.64|2894.26|2886.56|2894.35|2886.65|2894.19|2886.49|24
1644704580000|2022-02-12 22:23:00|2894.25|2886.55|2893.5|2885.8|2894.29|2886.59|2893.47|2885.77|30
1644704590000|2022-02-12 22:23:10|2893.51|2885.81|2892.94|2885.24|2893.52|2885.82|2892.94|2885.24|31
1644704600000|2022-02-12 22:23:20|2892.89|2885.19|2891.5|2883.8|2892.91|2885.21|2891.32|2883.62|33
1644704610000|2022-02-12 22:23:30|2891.67|2883.97|2890.41|2882.71|2891.67|2883.97|2890.29|2882.59|34
1644704620000|2022-02-12 22:23:40|2890.27|2882.57|2890.31|2882.61|2890.45|2882.75|2890.26|2882.56|35
1644704630000|2022-02-12 22:23:50|2890.32|2882.62|2889.96|2882.26|2890.38|2882.68|2889.83|2882.13|32
1644704640000|2022-02-12 22:24:00|2890.01|2882.31|2890.64|2882.94|2890.81|2883.11|2889.87|2882.17|34
1644704650000|2022-02-12 22:24:10|2890.65|2882.95|2893.02|2885.32|2893.02|2885.32|2890.65|2882.95|38
1644704660000|2022-02-12 22:24:20|2892.99|2885.29|2893.77|2886.07|2893.87|2886.17|2892.99|2885.29|34
1644704670000|2022-02-12 22:24:30|2893.78|2886.08|2895.03|2887.33|2895.05|2887.35|2893.64|2885.94|37
1644704680000|2022-02-12 22:24:40|2895.15|2887.45|2894.92|2887.22|2895.36|2887.66|2894.83|2887.13|28
1644704690000|2022-02-12 22:24:50|2894.91|2887.21|2895.63|2887.93|2895.63|2887.93|2894.91|2887.21|35
1644704700000|2022-02-12 22:25:00|2895.62|2887.92|2896.08|2888.38|2896.08|2888.38|2895.5|2887.8|26
1644704710000|2022-02-12 22:25:10|2896.07|2888.37|2895.33|2887.63|2896.08|2888.38|2895.2|2887.5|29
1644704720000|2022-02-12 22:25:20|2895.34|2887.64|2895.34|2887.64|2895.57|2887.87|2895.32|2887.62|22
1644704730000|2022-02-12 22:25:30|2895.33|2887.63|2896.22|2888.52|2896.23|2888.53|2895.33|2887.63|36
1644704740000|2022-02-12 22:25:40|2896.24|2888.54|2896.42|2888.72|2896.62|2888.92|2896.24|2888.54|32
1644704750000|2022-02-12 22:25:50|2896.41|2888.71|2896.61|2888.91|2896.61|2888.91|2896.38|2888.68|23
1644704760000|2022-02-12 22:26:00|2896.59|2888.89|2896.55|2888.85|2896.72|2889.02|2896.45|2888.75|30
1644704770000|2022-02-12 22:26:10|2896.57|2888.87|2896.9|2889.2|2896.92|2889.22|2896.55|2888.85|17
1644704780000|2022-02-12 22:26:20|2896.91|2889.21|2896.91|2889.21|2897.12|2889.42|2896.86|2889.16|28
1644704790000|2022-02-12 22:26:30|2896.92|2889.22|2897.08|2889.38|2897.13|2889.43|2896.88|2889.18|28
1644704800000|2022-02-12 22:26:40|2897.09|2889.39|2897.14|2889.44|2897.19|2889.49|2897.04|2889.34|28
1644704810000|2022-02-12 22:26:50|2897.1|2889.4|2897.26|2889.56|2897.36|2889.66|2897.1|2889.4|30
1644704820000|2022-02-12 22:27:00|2897.28|2889.58|2897.22|2889.52|2897.3|2889.6|2897.03|2889.33|35
1644704830000|2022-02-12 22:27:10|2897.21|2889.51|2897.28|2889.58|2897.4|2889.7|2897.13|2889.43|28
1644704840000|2022-02-12 22:27:20|2897.24|2889.54|2897.35|2889.65|2897.39|2889.69|2897.24|2889.54|20
1644704850000|2022-02-12 22:27:30|2897.36|2889.66|2897.37|2889.67|2897.43|2889.73|2897.26|2889.56|34
1644704860000|2022-02-12 22:27:40|2897.38|2889.68|2897.53|2889.83|2897.58|2889.88|2897.34|2889.64|22
1644704870000|2022-02-12 22:27:50|2897.52|2889.82|2898.19|2890.49|2898.19|2890.49|2897.52|2889.82|16
1644704880000|2022-02-12 22:28:00|2898.23|2890.53|2900.41|2892.71|2900.41|2892.71|2898.23|2890.53|34
1644704890000|2022-02-12 22:28:10|2900.63|2892.93|2900.93|2893.23|2900.96|2893.26|2900.04|2892.34|29
1644704900000|2022-02-12 22:28:20|2900.9|2893.2|2900.72|2893.02|2900.91|2893.21|2900.46|2892.76|38
1644704910000|2022-02-12 22:28:30|2900.7|2893|2900.13|2892.43|2900.7|2893|2900.03|2892.33|33
1644704920000|2022-02-12 22:28:40|2900.14|2892.44|2899.88|2892.18|2900.2|2892.5|2899.46|2891.76|35
1644704930000|2022-02-12 22:28:50|2899.78|2892.08|2899.85|2892.15|2899.93|2892.23|2899.59|2891.89|28
1644704940000|2022-02-12 22:29:00|2899.82|2892.12|2899.8|2892.1|2900|2892.3|2899.8|2892.1|32
1644704950000|2022-02-12 22:29:10|2899.84|2892.14|2899.87|2892.17|2900.19|2892.49|2899.75|2892.05|36
1644704960000|2022-02-12 22:29:20|2899.94|2892.24|2899.83|2892.13|2899.94|2892.24|2899.75|2892.05|24
1644704970000|2022-02-12 22:29:30|2899.87|2892.17|2899.94|2892.24|2899.99|2892.29|2899.74|2892.04|22
1644704980000|2022-02-12 22:29:40|2899.98|2892.28|2900|2892.3|2900.01|2892.31|2899.93|2892.23|21
1644704990000|2022-02-12 22:29:50|2900.04|2892.34|2899.96|2892.26|2900.09|2892.39|2899.92|2892.22|19
1644705000000|2022-02-12 22:30:00|2899.99|2892.29|2900.24|2892.54|2900.26|2892.56|2899.99|2892.29|24
1644705010000|2022-02-12 22:30:10|2900.36|2892.66|2900.38|2892.68|2900.38|2892.68|2900.25|2892.55|16
1644705020000|2022-02-12 22:30:20|2900.46|2892.76|2900.91|2893.21|2900.91|2893.21|2900.36|2892.66|21
1644705030000|2022-02-12 22:30:30|2900.9|2893.2|2900.94|2893.24|2901|2893.3|2900.87|2893.17|21
1644705040000|2022-02-12 22:30:40|2900.93|2893.23|2900.42|2892.72|2900.97|2893.27|2900.42|2892.72|34
1644705050000|2022-02-12 22:30:50|2900.62|2892.92|2900.9|2893.2|2900.97|2893.27|2900.39|2892.69|38
1644705060000|2022-02-12 22:31:00|2900.98|2893.28|2901.23|2893.53|2901.32|2893.62|2900.82|2893.12|24
1644705070000|2022-02-12 22:31:10|2901.24|2893.54|2901.37|2893.67|2901.38|2893.68|2901.22|2893.52|14
1644705080000|2022-02-12 22:31:20|2901.39|2893.69|2901.79|2894.09|2901.8|2894.1|2901.38|2893.68|28
1644705090000|2022-02-12 22:31:30|2901.8|2894.1|2901.9|2894.2|2901.96|2894.26|2901.73|2894.03|31
1644705100000|2022-02-12 22:31:40|2901.94|2894.24|2902.02|2894.32|2902.08|2894.38|2901.91|2894.21|26
1644705110000|2022-02-12 22:31:50|2901.99|2894.29|2902.3|2894.6|2902.34|2894.64|2901.92|2894.22|25
1644705120000|2022-02-12 22:32:00|2902.07|2894.37|2902.73|2895.03|2902.77|2895.07|2902.07|2894.37|28
1644705130000|2022-02-12 22:32:10|2902.7|2895|2902.92|2895.22|2902.99|2895.29|2902.65|2894.95|29
1644705140000|2022-02-12 22:32:20|2902.9|2895.2|2902.97|2895.27|2902.99|2895.29|2902.85|2895.15|19
1644705150000|2022-02-12 22:32:30|2903|2895.3|2903.07|2895.37|2903.07|2895.37|2902.88|2895.18|18
1644705160000|2022-02-12 22:32:40|2903.02|2895.32|2903.31|2895.61|2903.32|2895.62|2903.02|2895.32|26
1644705170000|2022-02-12 22:32:50|2903.36|2895.66|2904.5|2896.8|2904.5|2896.8|2903.36|2895.66|25
1644705180000|2022-02-12 22:33:00|2904.64|2896.94|2905.16|2897.46|2905.16|2897.46|2904.58|2896.88|31
1644705190000|2022-02-12 22:33:10|2905.21|2897.51|2906.31|2898.61|2906.43|2898.73|2905.21|2897.51|31
1644705200000|2022-02-12 22:33:20|2906.39|2898.69|2907.72|2900.02|2907.79|2900.09|2906.37|2898.67|37
1644705210000|2022-02-12 22:33:30|2907.68|2899.98|2908.56|2900.86|2908.58|2900.88|2907.58|2899.88|37
1644705220000|2022-02-12 22:33:40|2908.57|2900.87|2908.85|2901.15|2908.88|2901.18|2908.54|2900.84|32
1644705230000|2022-02-12 22:33:50|2908.89|2901.19|2909.22|2901.52|2909.26|2901.56|2908.89|2901.19|24
1644705240000|2022-02-12 22:34:00|2909.32|2901.62|2909.53|2901.83|2909.53|2901.83|2909.06|2901.36|19
1644705250000|2022-02-12 22:34:10|2909.56|2901.86|2909.65|2901.95|2909.66|2901.96|2908.8|2901.1|36
1644705260000|2022-02-12 22:34:20|2909.67|2901.97|2909.93|2902.23|2910.25|2902.55|2909.67|2901.97|25
1644705270000|2022-02-12 22:34:30|2909.94|2902.24|2910.4|2902.7|2910.4|2902.7|2909.94|2902.24|28
1644705280000|2022-02-12 22:34:40|2910.41|2902.71|2910.3|2902.6|2910.59|2902.89|2909.99|2902.29|38
1644705290000|2022-02-12 22:34:50|2909.97|2902.27|2910.25|2902.55|2910.56|2902.86|2909.97|2902.27|33
1644705300000|2022-02-12 22:35:00|2910.3|2902.6|2910.45|2902.75|2910.45|2902.75|2910.26|2902.56|20
1644705310000|2022-02-12 22:35:10|2910.44|2902.74|2910.43|2902.73|2910.51|2902.81|2910.43|2902.73|8
1644705320000|2022-02-12 22:35:20|2910.45|2902.75|2910.49|2902.79|2910.53|2902.83|2910.43|2902.73|20
1644705330000|2022-02-12 22:35:30|2910.47|2902.77|2910.67|2902.97|2910.68|2902.98|2910.43|2902.73|28
1644705340000|2022-02-12 22:35:40|2910.64|2902.94|2910.7|2903|2910.75|2903.05|2910.61|2902.91|19
1644705350000|2022-02-12 22:35:50|2910.71|2903.01|2910.86|2903.16|2910.86|2903.16|2910.67|2902.97|13
1644705360000|2022-02-12 22:36:00|2910.81|2903.11|2911|2903.3|2911.05|2903.35|2910.76|2903.06|15
1644705370000|2022-02-12 22:36:10|2911.01|2903.31|2911.73|2904.03|2911.73|2904.03|2911.01|2903.31|22
1644705380000|2022-02-12 22:36:20|2911.54|2903.84|2911.93|2904.23|2911.94|2904.24|2911.52|2903.82|36
1644705390000|2022-02-12 22:36:30|2911.94|2904.24|2912.92|2905.22|2913.15|2905.45|2911.93|2904.23|28
1644705400000|2022-02-12 22:36:40|2912.9|2905.2|2913.02|2905.32|2913.37|2905.67|2912.9|2905.2|39
1644705410000|2022-02-12 22:36:50|2913.1|2905.4|2913.41|2905.71|2913.41|2905.71|2913.04|2905.34|23
1644705420000|2022-02-12 22:37:00|2913.36|2905.66|2918.53|2910.83|2918.53|2910.83|2913.36|2905.66|30
1644705430000|2022-02-12 22:37:10|2918.54|2910.84|2920.93|2913.23|2921.02|2913.32|2918.47|2910.77|37
1644705440000|2022-02-12 22:37:20|2920.92|2913.22|2921.78|2914.08|2921.78|2914.08|2920.77|2913.07|37
1644705450000|2022-02-12 22:37:30|2921.79|2914.09|2922.54|2914.84|2922.7|2915|2921.57|2913.87|38
1644705460000|2022-02-12 22:37:40|2922.33|2914.63|2923.25|2915.55|2923.39|2915.69|2922.33|2914.63|37
1644705470000|2022-02-12 22:37:50|2923.32|2915.62|2923.86|2916.16|2923.87|2916.17|2923.27|2915.57|36
1644705480000|2022-02-12 22:38:00|2923.87|2916.17|2924.13|2916.43|2924.39|2916.69|2923.84|2916.14|29
1644705490000|2022-02-12 22:38:10|2924.15|2916.45|2923.81|2916.11|2924.25|2916.55|2923.81|2916.11|28
1644705500000|2022-02-12 22:38:20|2923.91|2916.21|2922.98|2915.28|2923.92|2916.22|2922.96|2915.26|33
1644705510000|2022-02-12 22:38:30|2922.89|2915.19|2920.96|2913.26|2922.89|2915.19|2920.87|2913.17|37
1644705520000|2022-02-12 22:38:40|2920.77|2913.07|2920.35|2912.65|2920.77|2913.07|2920.29|2912.59|33
1644705530000|2022-02-12 22:38:50|2920.34|2912.64|2920.15|2912.45|2920.35|2912.65|2920.15|2912.45|17
1644705540000|2022-02-12 22:39:00|2920.16|2912.46|2917.88|2910.18|2920.16|2912.46|2917.78|2910.08|33
1644705550000|2022-02-12 22:39:10|2917.9|2910.2|2917.27|2909.57|2917.9|2910.2|2917.27|2909.57|31
1644705560000|2022-02-12 22:39:20|2917.2|2909.5|2916.91|2909.21|2917.25|2909.55|2916.91|2909.21|33
1644705570000|2022-02-12 22:39:30|2916.9|2909.2|2915.97|2908.27|2916.94|2909.24|2915.93|2908.23|29
1644705580000|2022-02-12 22:39:40|2915.96|2908.26|2915.24|2907.54|2915.96|2908.26|2915.13|2907.43|33
1644705590000|2022-02-12 22:39:50|2914.98|2907.28|2914.65|2906.95|2914.98|2907.28|2914.6|2906.9|29
1644705600000|2022-02-12 22:40:00|2914.77|2907.07|2914.74|2907.04|2914.77|2907.07|2914.52|2906.82|35
1644705610000|2022-02-12 22:40:10|2914.73|2907.03|2914.46|2906.76|2914.73|2907.03|2914.3|2906.6|31
1644705620000|2022-02-12 22:40:20|2914.39|2906.69|2913.94|2906.24|2914.39|2906.69|2913.94|2906.24|26
1644705630000|2022-02-12 22:40:30|2914.01|2906.31|2913.77|2906.07|2914.02|2906.32|2913.62|2905.92|34
1644705640000|2022-02-12 22:40:40|2913.63|2905.93|2913.15|2905.45|2913.75|2906.05|2913.06|2905.36|31
1644705650000|2022-02-12 22:40:50|2913.03|2905.33|2913.33|2905.63|2913.58|2905.88|2913.03|2905.33|34
1644705660000|2022-02-12 22:41:00|2913.54|2905.84|2913.44|2905.74|2913.56|2905.86|2913.3|2905.6|32
1644705670000|2022-02-12 22:41:10|2913.3|2905.6|2913.46|2905.76|2913.48|2905.78|2913.28|2905.58|25
1644705680000|2022-02-12 22:41:20|2913.1|2905.4|2913.13|2905.43|2913.19|2905.49|2913.09|2905.39|18
1644705690000|2022-02-12 22:41:30|2913.14|2905.44|2913.12|2905.42|2913.27|2905.57|2913.12|2905.42|23
1644705700000|2022-02-12 22:41:40|2913.1|2905.4|2913.25|2905.55|2913.25|2905.55|2913.1|2905.4|25
1644705710000|2022-02-12 22:41:50|2913.24|2905.54|2913.21|2905.51|2913.29|2905.59|2913.2|2905.5|22
1644705720000|2022-02-12 22:42:00|2913.22|2905.52|2913.22|2905.52|2913.26|2905.56|2913.17|2905.47|24
1644705730000|2022-02-12 22:42:10|2913.23|2905.53|2913.22|2905.52|2913.23|2905.53|2913.2|2905.5|18
1644705740000|2022-02-12 22:42:20|2913.15|2905.45|2912.47|2904.77|2913.18|2905.48|2912.47|2904.77|28
1644705750000|2022-02-12 22:42:30|2912.33|2904.63|2911.47|2903.77|2912.39|2904.69|2911.41|2903.71|28
1644705760000|2022-02-12 22:42:40|2911.3|2903.6|2908.95|2901.25|2911.3|2903.6|2908.95|2901.25|38
1644705770000|2022-02-12 22:42:50|2908.9|2901.2|2904.92|2897.22|2908.9|2901.2|2904.92|2897.22|39
1644705780000|2022-02-12 22:43:00|2904.94|2897.24|2903.45|2895.75|2904.94|2897.24|2903.04|2895.34|37
1644705790000|2022-02-12 22:43:10|2903.42|2895.72|2902.67|2894.97|2903.42|2895.72|2902.6|2894.9|38
1644705800000|2022-02-12 22:43:20|2902.68|2894.98|2902.19|2894.49|2902.8|2895.1|2902.18|2894.48|32
1644705810000|2022-02-12 22:43:30|2902.16|2894.46|2901.43|2893.73|2902.23|2894.53|2901.3|2893.6|37
1644705820000|2022-02-12 22:43:40|2901.49|2893.79|2901.26|2893.56|2901.49|2893.79|2901.11|2893.41|28
1644705830000|2022-02-12 22:43:50|2901.22|2893.52|2905.68|2897.98|2905.78|2898.08|2901.22|2893.52|37
1644705840000|2022-02-12 22:44:00|2905.71|2898.01|2909.11|2901.41|2909.11|2901.41|2905.64|2897.94|37
1644705850000|2022-02-12 22:44:10|2909.1|2901.4|2909.7|2902|2909.9|2902.2|2909.1|2901.4|34
1644705860000|2022-02-12 22:44:20|2909.77|2902.07|2910.22|2902.52|2910.6|2902.9|2909.77|2902.07|36
1644705870000|2022-02-12 22:44:30|2909.97|2902.27|2910.24|2902.54|2910.28|2902.58|2909.97|2902.27|25
1644705880000|2022-02-12 22:44:40|2910.21|2902.51|2910.18|2902.48|2910.26|2902.56|2910.18|2902.48|22
1644705890000|2022-02-12 22:44:50|2910.14|2902.44|2910.12|2902.42|2910.21|2902.51|2910.11|2902.41|19
1644705900000|2022-02-12 22:45:00|2910.17|2902.47|2910.55|2902.85|2910.96|2903.26|2910.14|2902.44|30
1644705910000|2022-02-12 22:45:10|2910.57|2902.87|2909.16|2901.46|2910.57|2902.87|2909.08|2901.38|37
1644705920000|2022-02-12 22:45:20|2909.23|2901.53|2906.89|2899.19|2909.26|2901.56|2906.86|2899.16|38
1644705930000|2022-02-12 22:45:30|2906.63|2898.93|2904.8|2897.1|2906.63|2898.93|2904.8|2897.1|36
1644705940000|2022-02-12 22:45:40|2904.82|2897.12|2904.54|2896.84|2904.82|2897.12|2904.39|2896.69|34
1644705950000|2022-02-12 22:45:50|2904.53|2896.83|2904.97|2897.27|2905.22|2897.52|2904.32|2896.62|36
1644705960000|2022-02-12 22:46:00|2905.02|2897.32|2908.32|2900.62|2908.32|2900.62|2904.93|2897.23|37
1644705970000|2022-02-12 22:46:10|2908.54|2900.84|2909.26|2901.56|2909.29|2901.59|2908.54|2900.84|33
1644705980000|2022-02-12 22:46:20|2909.28|2901.58|2911.52|2903.82|2911.52|2903.82|2909.25|2901.55|36
1644705990000|2022-02-12 22:46:30|2911.6|2903.9|2911.83|2904.13|2911.99|2904.29|2911.53|2903.83|36
1644706000000|2022-02-12 22:46:40|2912.14|2904.44|2911.92|2904.22|2912.14|2904.44|2911.57|2903.87|37
1644706010000|2022-02-12 22:46:50|2911.96|2904.26|2912.56|2904.86|2912.67|2904.97|2911.96|2904.26|35
1644706020000|2022-02-12 22:47:00|2912.62|2904.92|2912.97|2905.27|2913.19|2905.49|2912.62|2904.92|34
1644706030000|2022-02-12 22:47:10|2913.11|2905.41|2912.94|2905.24|2913.11|2905.41|2912.88|2905.18|31
1644706040000|2022-02-12 22:47:20|2912.91|2905.21|2912.45|2904.75|2913.02|2905.32|2912.45|2904.75|33
1644706050000|2022-02-12 22:47:30|2912.47|2904.77|2911.14|2903.44|2912.47|2904.77|2911.09|2903.39|30
1644706060000|2022-02-12 22:47:40|2911.06|2903.36|2910.14|2902.44|2911.16|2903.46|2910.1|2902.4|35
1644706070000|2022-02-12 22:47:50|2909.78|2902.08|2908.91|2901.21|2909.78|2902.08|2908.89|2901.19|38
1644706080000|2022-02-12 22:48:00|2908.87|2901.17|2909.8|2902.1|2909.86|2902.16|2908.86|2901.16|34
1644706090000|2022-02-12 22:48:10|2909.78|2902.08|2911.43|2903.73|2911.43|2903.73|2909.78|2902.08|35
1644706100000|2022-02-12 22:48:20|2911.5|2903.8|2912.23|2904.53|2912.26|2904.56|2911.47|2903.77|30
1644706110000|2022-02-12 22:48:30|2912.26|2904.56|2912.65|2904.95|2912.77|2905.07|2912.24|2904.54|29
1644706120000|2022-02-12 22:48:40|2912.62|2904.92|2912.41|2904.71|2912.62|2904.92|2912.36|2904.66|26
1644706130000|2022-02-12 22:48:50|2912.4|2904.7|2912.52|2904.82|2912.54|2904.84|2912.32|2904.62|28
1644706140000|2022-02-12 22:49:00|2912.43|2904.73|2912.46|2904.76|2912.52|2904.82|2912.37|2904.67|23
1644706150000|2022-02-12 22:49:10|2912.39|2904.69|2912.37|2904.67|2912.51|2904.81|2912.31|2904.61|24
1644706160000|2022-02-12 22:49:20|2912.35|2904.65|2912.1|2904.4|2912.48|2904.78|2912|2904.3|36
1644706170000|2022-02-12 22:49:30|2912.11|2904.41|2913.78|2906.08|2913.84|2906.14|2910.68|2902.98|36
1644706180000|2022-02-12 22:49:40|2913.87|2906.17|2917.42|2909.72|2917.54|2909.84|2913.87|2906.17|37
1644706190000|2022-02-12 22:49:50|2917.26|2909.56|2918.6|2910.9|2918.6|2910.9|2917.22|2909.52|36
1644706200000|2022-02-12 22:50:00|2918.59|2910.89|2919.18|2911.48|2919.18|2911.48|2918.56|2910.86|28
1644706210000|2022-02-12 22:50:10|2919.21|2911.51|2919.62|2911.92|2919.62|2911.92|2919.17|2911.47|27
1644706220000|2022-02-12 22:50:20|2919.53|2911.83|2919.15|2911.45|2920.2|2912.5|2919.07|2911.37|32
1644706230000|2022-02-12 22:50:30|2918.99|2911.29|2916.41|2908.71|2918.99|2911.29|2916.16|2908.46|38
1644706240000|2022-02-12 22:50:40|2916.36|2908.66|2915.92|2908.22|2916.36|2908.66|2915.71|2908.01|36
1644706250000|2022-02-12 22:50:50|2915.69|2907.99|2916.3|2908.6|2916.43|2908.73|2915.69|2907.99|23
1644706260000|2022-02-12 22:51:00|2916.24|2908.54|2916.24|2908.54|2916.57|2908.87|2915.87|2908.17|36
1644706270000|2022-02-12 22:51:10|2916.23|2908.53|2916.2|2908.5|2916.32|2908.62|2915.98|2908.28|29
1644706280000|2022-02-12 22:51:20|2916.18|2908.48|2916.13|2908.43|2916.29|2908.59|2916.1|2908.4|21
1644706290000|2022-02-12 22:51:30|2916.12|2908.42|2917.78|2910.08|2917.88|2910.18|2916.04|2908.34|36
1644706300000|2022-02-12 22:51:40|2917.85|2910.15|2918.73|2911.03|2918.85|2911.15|2917.85|2910.15|39
1644706310000|2022-02-12 22:51:50|2918.7|2911|2918.88|2911.18|2919.18|2911.48|2918.65|2910.95|33
1644706320000|2022-02-12 22:52:00|2918.89|2911.19|2923|2915.3|2923.03|2915.33|2918.88|2911.18|38
1644706330000|2022-02-12 22:52:10|2922.92|2915.22|2916.68|2908.98|2923.03|2915.33|2916.66|2908.96|39
1644706340000|2022-02-12 22:52:20|2916.33|2908.63|2919.64|2911.94|2919.78|2912.08|2915.62|2907.92|39
1644706350000|2022-02-12 22:52:30|2919.62|2911.92|2920.45|2912.75|2920.75|2913.05|2919.62|2911.92|40
1644706360000|2022-02-12 22:52:40|2920.21|2912.51|2917.73|2910.03|2920.21|2912.51|2917.71|2910.01|38
1644706370000|2022-02-12 22:52:50|2917.7|2910|2917.35|2909.65|2917.76|2910.06|2917.29|2909.59|28
1644706380000|2022-02-12 22:53:00|2917.36|2909.66|2918.39|2910.69|2918.39|2910.69|2917.1|2909.4|36
1644706390000|2022-02-12 22:53:10|2918.52|2910.82|2918.9|2911.2|2919.01|2911.31|2918.51|2910.81|33
1644706400000|2022-02-12 22:53:20|2918.91|2911.21|2918.81|2911.11|2918.91|2911.21|2918.63|2910.93|30
1644706410000|2022-02-12 22:53:30|2918.8|2911.1|2917.98|2910.28|2919.32|2911.62|2917.98|2910.28|31
1644706420000|2022-02-12 22:53:40|2918.07|2910.37|2915.03|2907.33|2918.07|2910.37|2914.31|2906.61|38
1644706430000|2022-02-12 22:53:50|2914.91|2907.21|2915.31|2907.61|2915.56|2907.86|2914.91|2907.21|36
1644706440000|2022-02-12 22:54:00|2915.34|2907.64|2915.96|2908.26|2916.04|2908.34|2915.28|2907.58|31
1644706450000|2022-02-12 22:54:10|2915.98|2908.28|2916|2908.3|2916.06|2908.36|2915.66|2907.96|35
1644706460000|2022-02-12 22:54:20|2916.07|2908.37|2916|2908.3|2916.11|2908.41|2915.9|2908.2|32
1644706470000|2022-02-12 22:54:30|2916.02|2908.32|2916.14|2908.44|2916.14|2908.44|2915.88|2908.18|32
1644706480000|2022-02-12 22:54:40|2916.09|2908.39|2916.76|2909.06|2916.76|2909.06|2916.01|2908.31|26
1644706490000|2022-02-12 22:54:50|2917.38|2909.68|2918.73|2911.03|2918.75|2911.05|2917.38|2909.68|23
1644706500000|2022-02-12 22:55:00|2918.74|2911.04|2918.3|2910.6|2918.76|2911.06|2917.97|2910.27|34
1644706510000|2022-02-12 22:55:10|2918.21|2910.51|2918.15|2910.45|2918.41|2910.71|2918.1|2910.4|21
1644706520000|2022-02-12 22:55:20|2918.14|2910.44|2918.11|2910.41|2918.14|2910.44|2917.5|2909.8|34
1644706530000|2022-02-12 22:55:30|2918|2910.3|2917.21|2909.51|2918.22|2910.52|2917.17|2909.47|32
1644706540000|2022-02-12 22:55:40|2917.22|2909.52|2916.49|2908.79|2917.36|2909.66|2916.37|2908.67|38
1644706550000|2022-02-12 22:55:50|2916.51|2908.81|2917.99|2910.29|2918.16|2910.46|2916.43|2908.73|38
1644706560000|2022-02-12 22:56:00|2917.9|2910.2|2917.56|2909.86|2917.9|2910.2|2917.23|2909.53|34
1644706570000|2022-02-12 22:56:10|2917.23|2909.53|2917.8|2910.1|2917.89|2910.19|2917.23|2909.53|30
1644706580000|2022-02-12 22:56:20|2917.81|2910.11|2917.69|2909.99|2917.91|2910.21|2917.69|2909.99|27
1644706590000|2022-02-12 22:56:30|2917.71|2910.01|2917.87|2910.17|2917.92|2910.22|2917.66|2909.96|32
1644706600000|2022-02-12 22:56:40|2917.86|2910.16|2917.65|2909.95|2917.88|2910.18|2917.62|2909.92|26
1644706610000|2022-02-12 22:56:50|2917.64|2909.94|2917.29|2909.59|2917.67|2909.97|2917.29|2909.59|24
1644706620000|2022-02-12 22:57:00|2917.36|2909.66|2917.49|2909.79|2917.49|2909.79|2917.27|2909.57|31
1644706630000|2022-02-12 22:57:10|2917.48|2909.78|2917.45|2909.75|2917.48|2909.78|2917.4|2909.7|19
1644706640000|2022-02-12 22:57:20|2917.44|2909.74|2917.84|2910.14|2917.89|2910.19|2917.44|2909.74|25
1644706650000|2022-02-12 22:57:30|2917.85|2910.15|2917.96|2910.26|2918|2910.3|2917.73|2910.03|25
1644706660000|2022-02-12 22:57:40|2917.98|2910.28|2918.28|2910.58|2918.29|2910.59|2917.86|2910.16|28
1644706670000|2022-02-12 22:57:50|2918.29|2910.59|2919.3|2911.6|2919.3|2911.6|2917.88|2910.18|32
1644706680000|2022-02-12 22:58:00|2919.36|2911.66|2920.65|2912.95|2920.75|2913.05|2919.36|2911.66|30
1644706690000|2022-02-12 22:58:10|2920.56|2912.86|2920.56|2912.86|2920.66|2912.96|2920.34|2912.64|34
1644706700000|2022-02-12 22:58:20|2920.55|2912.85|2920.08|2912.38|2920.64|2912.94|2920.08|2912.38|33
1644706710000|2022-02-12 22:58:30|2920.14|2912.44|2920.24|2912.54|2920.61|2912.91|2919.96|2912.26|36
1644706720000|2022-02-12 22:58:40|2920.2|2912.5|2920.2|2912.5|2920.46|2912.76|2920.05|2912.35|37
1644706730000|2022-02-12 22:58:50|2920.13|2912.43|2920.44|2912.74|2920.45|2912.75|2920.13|2912.43|25
1644706740000|2022-02-12 22:59:00|2920.45|2912.75|2920.62|2912.92|2920.68|2912.98|2919.94|2912.24|36
1644706750000|2022-02-12 22:59:10|2920.61|2912.91|2920.78|2913.08|2920.83|2913.13|2920.58|2912.88|34
1644706760000|2022-02-12 22:59:20|2920.84|2913.14|2920.39|2912.69|2920.86|2913.16|2920.21|2912.51|34
1644706770000|2022-02-12 22:59:30|2920.42|2912.72|2920.65|2912.95|2920.73|2913.03|2920.42|2912.72|31
1644706780000|2022-02-12 22:59:40|2920.6|2912.9|2920.8|2913.1|2920.81|2913.11|2920.6|2912.9|28
1644706790000|2022-02-12 22:59:50|2920.94|2913.24|2920.8|2913.1|2921|2913.3|2920.65|2912.95|31
1644706800000|2022-02-12 23:00:00|2920.79|2913.09|2920.52|2912.82|2920.86|2913.16|2920.29|2912.59|33
1644706810000|2022-02-12 23:00:10|2920.49|2912.79|2920.52|2912.82|2920.75|2913.05|2920.33|2912.63|33
1644706820000|2022-02-12 23:00:20|2920.47|2912.77|2918.83|2911.13|2920.47|2912.77|2918.83|2911.13|36
1644706830000|2022-02-12 23:00:30|2918.82|2911.12|2917.47|2909.77|2918.82|2911.12|2917.31|2909.61|34
1644706840000|2022-02-12 23:00:40|2917.39|2909.69|2917.51|2909.81|2917.64|2909.94|2917.27|2909.57|30
1644706850000|2022-02-12 23:00:50|2917.52|2909.82|2917.4|2909.7|2917.52|2909.82|2917.29|2909.59|31
1644706860000|2022-02-12 23:01:00|2917.35|2909.65|2917.62|2909.92|2917.67|2909.97|2917.3|2909.6|35
1644706870000|2022-02-12 23:01:10|2917.52|2909.82|2917.33|2909.63|2917.63|2909.93|2917.32|2909.62|30
1644706880000|2022-02-12 23:01:20|2916.83|2909.13|2917.02|2909.32|2917.02|2909.32|2916.83|2909.13|27
1644706890000|2022-02-12 23:01:30|2916.99|2909.29|2917.25|2909.55|2917.25|2909.55|2916.82|2909.12|35
1644706900000|2022-02-12 23:01:40|2917.27|2909.57|2917.06|2909.36|2917.49|2909.79|2917.06|2909.36|29
1644706910000|2022-02-12 23:01:50|2917.01|2909.31|2917.51|2909.81|2917.53|2909.83|2917.01|2909.31|34
1644706920000|2022-02-12 23:02:00|2917.47|2909.77|2917.43|2909.73|2917.57|2909.87|2917.32|2909.62|28
1644706930000|2022-02-12 23:02:10|2917.36|2909.66|2917.51|2909.81|2917.63|2909.93|2917.36|2909.66|33
1644706940000|2022-02-12 23:02:20|2917.52|2909.82|2918.17|2910.47|2918.17|2910.47|2917.52|2909.82|35
1644706950000|2022-02-12 23:02:30|2918.13|2910.43|2918.56|2910.86|2919.33|2911.63|2918.13|2910.43|35
1644706960000|2022-02-12 23:02:40|2918.57|2910.87|2917.32|2909.62|2918.57|2910.87|2917.03|2909.33|34
1644706970000|2022-02-12 23:02:50|2917.26|2909.56|2917.6|2909.9|2917.71|2910.01|2917.26|2909.56|33
1644706980000|2022-02-12 23:03:00|2917.7|2910|2917.84|2910.14|2917.95|2910.25|2917.7|2910|34
1644706990000|2022-02-12 23:03:10|2917.85|2910.15|2917.99|2910.29|2917.99|2910.29|2917.68|2909.98|21
1644707000000|2022-02-12 23:03:20|2917.98|2910.28|2917.97|2910.27|2918.04|2910.34|2917.9|2910.2|25
1644707010000|2022-02-12 23:03:30|2917.9|2910.2|2918|2910.3|2918.04|2910.34|2917.9|2910.2|30
1644707020000|2022-02-12 23:03:40|2918.01|2910.31|2916.75|2909.05|2918.01|2910.31|2916.75|2909.05|38
1644707030000|2022-02-12 23:03:50|2916.87|2909.17|2916.91|2909.21|2917.01|2909.31|2916.77|2909.07|30
1644707040000|2022-02-12 23:04:00|2916.96|2909.26|2916.95|2909.25|2916.97|2909.27|2916.81|2909.11|14
1644707050000|2022-02-12 23:04:10|2916.89|2909.19|2916.12|2908.42|2916.98|2909.28|2916.03|2908.33|32
1644707060000|2022-02-12 23:04:20|2916.03|2908.33|2916.14|2908.44|2916.17|2908.47|2916.03|2908.33|29
1644707070000|2022-02-12 23:04:30|2916.06|2908.36|2915.84|2908.14|2916.14|2908.44|2915.84|2908.14|28
1644707080000|2022-02-12 23:04:40|2915.98|2908.28|2915.37|2907.67|2915.98|2908.28|2915.27|2907.57|28
1644707090000|2022-02-12 23:04:50|2915.28|2907.58|2913.92|2906.22|2915.4|2907.7|2913.83|2906.13|33
1644707100000|2022-02-12 23:05:00|2913.9|2906.2|2914.91|2907.21|2914.91|2907.21|2913.71|2906.01|22
1644707110000|2022-02-12 23:05:10|2915.01|2907.31|2915.59|2907.89|2915.83|2908.13|2914.82|2907.12|30
1644707120000|2022-02-12 23:05:20|2915.61|2907.91|2916.31|2908.61|2916.37|2908.67|2915.6|2907.9|32
1644707130000|2022-02-12 23:05:30|2916.3|2908.6|2915.95|2908.25|2916.3|2908.6|2915.94|2908.24|25
1644707140000|2022-02-12 23:05:40|2916|2908.3|2916.09|2908.39|2916.31|2908.61|2915.93|2908.23|35
1644707150000|2022-02-12 23:05:50|2916.11|2908.41|2916.87|2909.17|2916.93|2909.23|2916.01|2908.31|26
1644707160000|2022-02-12 23:06:00|2916.86|2909.16|2917.4|2909.7|2917.4|2909.7|2916.73|2909.03|34
1644707170000|2022-02-12 23:06:10|2917.6|2909.9|2918.26|2910.56|2918.38|2910.68|2917.6|2909.9|28
1644707180000|2022-02-12 23:06:20|2918.28|2910.58|2918.49|2910.79|2918.59|2910.89|2918.26|2910.56|30
1644707190000|2022-02-12 23:06:30|2918.55|2910.85|2917.25|2909.55|2918.55|2910.85|2916.69|2908.99|32
1644707200000|2022-02-12 23:06:40|2917.36|2909.66|2917.34|2909.64|2917.38|2909.68|2917.17|2909.47|30
1644707210000|2022-02-12 23:06:50|2917.24|2909.54|2917.29|2909.59|2917.4|2909.7|2917.15|2909.45|32
1644707220000|2022-02-12 23:07:00|2917.18|2909.48|2917.28|2909.58|2917.39|2909.69|2917.18|2909.48|24
1644707230000|2022-02-12 23:07:10|2917.29|2909.59|2915.23|2907.53|2917.34|2909.64|2915.23|2907.53|28
1644707240000|2022-02-12 23:07:20|2915.27|2907.57|2915.4|2907.7|2915.43|2907.73|2915.17|2907.47|26
1644707250000|2022-02-12 23:07:30|2915.25|2907.55|2915.91|2908.21|2915.91|2908.21|2914.82|2907.12|38
1644707260000|2022-02-12 23:07:40|2916.12|2908.42|2917.85|2910.15|2917.85|2910.15|2916.12|2908.42|31
1644707270000|2022-02-12 23:07:50|2917.86|2910.16|2920.74|2913.04|2921.66|2913.96|2917.73|2910.03|32
1644707280000|2022-02-12 23:08:00|2920.72|2913.02|2920.57|2912.87|2921.46|2913.76|2919.52|2911.82|38
1644707290000|2022-02-12 23:08:10|2920.65|2912.95|2920.68|2912.98|2920.71|2913.01|2920.41|2912.71|37
1644707300000|2022-02-12 23:08:20|2920.44|2912.74|2919.2|2911.5|2920.68|2912.98|2919.2|2911.5|34
1644707310000|2022-02-12 23:08:30|2919.19|2911.49|2917.53|2909.83|2919.19|2911.49|2917.51|2909.81|35
1644707320000|2022-02-12 23:08:40|2917.26|2909.56|2917.79|2910.09|2917.99|2910.29|2916.54|2908.84|38
1644707330000|2022-02-12 23:08:50|2917.85|2910.15|2919.76|2912.06|2919.76|2912.06|2917.85|2910.15|37
1644707340000|2022-02-12 23:09:00|2919.73|2912.03|2920.39|2912.69|2920.63|2912.93|2919.73|2912.03|35
1644707350000|2022-02-12 23:09:10|2920.37|2912.67|2919.4|2911.7|2920.37|2912.67|2919.4|2911.7|31
1644707360000|2022-02-12 23:09:20|2919.41|2911.71|2919.35|2911.65|2919.59|2911.89|2919.35|2911.65|30
1644707370000|2022-02-12 23:09:30|2919.38|2911.68|2919.07|2911.37|2919.45|2911.75|2918.84|2911.14|35
1644707380000|2022-02-12 23:09:40|2919.06|2911.36|2919.51|2911.81|2919.51|2911.81|2918.92|2911.22|33
1644707390000|2022-02-12 23:09:50|2919.52|2911.82|2919.22|2911.52|2919.74|2912.04|2918.92|2911.22|25
1644707400000|2022-02-12 23:10:00|2919.21|2911.51|2919.16|2911.46|2919.3|2911.6|2919.14|2911.44|21
1644707410000|2022-02-12 23:10:10|2919.24|2911.54|2918.63|2910.93|2919.24|2911.54|2918.63|2910.93|14
1644707420000|2022-02-12 23:10:20|2918.58|2910.88|2917.13|2909.43|2918.73|2911.03|2917.11|2909.41|35
1644707430000|2022-02-12 23:10:30|2917.03|2909.33|2918.04|2910.34|2918.12|2910.42|2916.7|2909|35
1644707440000|2022-02-12 23:10:40|2918.06|2910.36|2918.32|2910.62|2918.39|2910.69|2918.06|2910.36|25
1644707450000|2022-02-12 23:10:50|2918.34|2910.64|2918.28|2910.58|2918.37|2910.67|2918.16|2910.46|31
1644707460000|2022-02-12 23:11:00|2918.29|2910.59|2918.9|2911.2|2919|2911.3|2918.22|2910.52|28
1644707470000|2022-02-12 23:11:10|2918.89|2911.19|2919.07|2911.37|2919.09|2911.39|2918.76|2911.06|37
1644707480000|2022-02-12 23:11:20|2919.05|2911.35|2919.39|2911.69|2919.68|2911.98|2919|2911.3|34
1644707490000|2022-02-12 23:11:30|2919.4|2911.7|2919.83|2912.13|2919.92|2912.22|2919.4|2911.7|31
1644707500000|2022-02-12 23:11:40|2919.92|2912.22|2920.7|2913|2920.71|2913.01|2919.78|2912.08|37
1644707510000|2022-02-12 23:11:50|2920.66|2912.96|2920.31|2912.61|2920.74|2913.04|2920.07|2912.37|38
1644707520000|2022-02-12 23:12:00|2920.26|2912.56|2918.71|2911.01|2920.27|2912.57|2918.69|2910.99|36
1644707530000|2022-02-12 23:12:10|2918.79|2911.09|2918.8|2911.1|2919.58|2911.88|2918.64|2910.94|38
1644707540000|2022-02-12 23:12:20|2918.51|2910.81|2918.2|2910.5|2918.51|2910.81|2917.98|2910.28|34
1644707550000|2022-02-12 23:12:30|2918.09|2910.39|2918.76|2911.06|2919.22|2911.52|2917.96|2910.26|30
1644707560000|2022-02-12 23:12:40|2918.74|2911.04|2918.67|2910.97|2918.78|2911.08|2918.24|2910.54|32
1644707570000|2022-02-12 23:12:50|2918.69|2910.99|2918.57|2910.87|2918.81|2911.11|2918.57|2910.87|26
1644707580000|2022-02-12 23:13:00|2918.5|2910.8|2919.12|2911.42|2919.31|2911.61|2918.5|2910.8|31
1644707590000|2022-02-12 23:13:10|2919.1|2911.4|2919.43|2911.73|2919.57|2911.87|2919.1|2911.4|29
1644707600000|2022-02-12 23:13:20|2919.42|2911.72|2919.46|2911.76|2919.63|2911.93|2919.3|2911.6|28
1644707610000|2022-02-12 23:13:30|2919.56|2911.86|2920.53|2912.83|2920.7|2913|2919.46|2911.76|29
1644707620000|2022-02-12 23:13:40|2920.55|2912.85|2920.93|2913.23|2920.97|2913.27|2920.51|2912.81|34
1644707630000|2022-02-12 23:13:50|2920.88|2913.18|2921.63|2913.93|2921.73|2914.03|2920.79|2913.09|34
1644707640000|2022-02-12 23:14:00|2921.64|2913.94|2921.2|2913.5|2922.37|2914.67|2920.97|2913.27|38
1644707650000|2022-02-12 23:14:10|2921.22|2913.52|2922.04|2914.34|2922.04|2914.34|2920.96|2913.26|33
1644707660000|2022-02-12 23:14:20|2922.05|2914.35|2922.03|2914.33|2922.22|2914.52|2921.97|2914.27|34
1644707670000|2022-02-12 23:14:30|2921.72|2914.02|2920.05|2912.35|2921.72|2914.02|2919.82|2912.12|37
1644707680000|2022-02-12 23:14:40|2919.99|2912.29|2922.38|2914.68|2922.54|2914.84|2919.99|2912.29|38
1644707690000|2022-02-12 23:14:50|2922.39|2914.69|2922.31|2914.61|2923.24|2915.54|2922.28|2914.58|34
1644707700000|2022-02-12 23:15:00|2922.39|2914.69|2922.88|2915.18|2922.99|2915.29|2921.57|2913.87|39
1644707710000|2022-02-12 23:15:10|2922.89|2915.19|2922.08|2914.38|2923.19|2915.49|2922.08|2914.38|31
1644707720000|2022-02-12 23:15:20|2921.94|2914.24|2924.39|2916.69|2924.41|2916.71|2921.77|2914.07|36
1644707730000|2022-02-12 23:15:30|2924.42|2916.72|2923.67|2915.97|2924.54|2916.84|2923.52|2915.82|39
1644707740000|2022-02-12 23:15:40|2923.69|2915.99|2922.95|2915.25|2923.85|2916.15|2922.89|2915.19|33
1644707750000|2022-02-12 23:15:50|2923.09|2915.39|2923|2915.3|2923.28|2915.58|2922.91|2915.21|33
1644707760000|2022-02-12 23:16:00|2923.02|2915.32|2922.26|2914.56|2923.02|2915.32|2922.26|2914.56|33
1644707770000|2022-02-12 23:16:10|2922.29|2914.59|2921.52|2913.82|2922.42|2914.72|2921.44|2913.74|34
1644707780000|2022-02-12 23:16:20|2921.49|2913.79|2920.33|2912.63|2921.49|2913.79|2920.33|2912.63|38
1644707790000|2022-02-12 23:16:30|2920.08|2912.38|2919.91|2912.21|2920.78|2913.08|2919.91|2912.21|35
1644707800000|2022-02-12 23:16:40|2919.75|2912.05|2920.29|2912.59|2920.29|2912.59|2918.96|2911.26|36
1644707810000|2022-02-12 23:16:50|2920.26|2912.56|2920.69|2912.99|2920.78|2913.08|2920.26|2912.56|32
1644707820000|2022-02-12 23:17:00|2920.66|2912.96|2920.7|2913|2920.81|2913.11|2920.5|2912.8|33
1644707830000|2022-02-12 23:17:10|2920.74|2913.04|2919.73|2912.03|2921.3|2913.6|2919.67|2911.97|36
1644707840000|2022-02-12 23:17:20|2919.67|2911.97|2919.89|2912.19|2920.03|2912.33|2919.67|2911.97|34
1644707850000|2022-02-12 23:17:30|2919.86|2912.16|2919.4|2911.7|2919.87|2912.17|2919.4|2911.7|31
1644707860000|2022-02-12 23:17:40|2919.44|2911.74|2920.3|2912.6|2920.57|2912.87|2919.44|2911.74|29
1644707870000|2022-02-12 23:17:50|2920.39|2912.69|2919.44|2911.74|2920.51|2912.81|2919.44|2911.74|29
1644707880000|2022-02-12 23:18:00|2919.38|2911.68|2919.22|2911.52|2919.42|2911.72|2919.02|2911.32|27
1644707890000|2022-02-12 23:18:10|2919.21|2911.51|2919.38|2911.68|2919.55|2911.85|2919.03|2911.33|27
1644707900000|2022-02-12 23:18:20|2919.4|2911.7|2920.22|2912.52|2920.49|2912.79|2919.4|2911.7|33
1644707910000|2022-02-12 23:18:30|2920.18|2912.48|2920.44|2912.74|2920.7|2913|2920.1|2912.4|37
1644707920000|2022-02-12 23:18:40|2920.42|2912.72|2919.98|2912.28|2920.42|2912.72|2919.72|2912.02|31
1644707930000|2022-02-12 23:18:50|2919.97|2912.27|2918.55|2910.85|2919.97|2912.27|2918.55|2910.85|26
1644707940000|2022-02-12 23:19:00|2918.67|2910.97|2919.8|2912.1|2919.8|2912.1|2918.67|2910.97|36
1644707950000|2022-02-12 23:19:10|2919.81|2912.11|2919.04|2911.34|2920.09|2912.39|2919.04|2911.34|35
1644707960000|2022-02-12 23:19:20|2919.05|2911.35|2919.04|2911.34|2919.2|2911.5|2918.96|2911.26|32
1644707970000|2022-02-12 23:19:30|2919.11|2911.41|2918.5|2910.8|2919.26|2911.56|2918.48|2910.78|36
1644707980000|2022-02-12 23:19:40|2918.46|2910.76|2918.26|2910.56|2918.46|2910.76|2917.99|2910.29|32
1644707990000|2022-02-12 23:19:50|2918.51|2910.81|2919.04|2911.34|2919.04|2911.34|2918.51|2910.81|33
1644708000000|2022-02-12 23:20:00|2919.01|2911.31|2917.98|2910.28|2919.01|2911.31|2917.98|2910.28|34
1644708010000|2022-02-12 23:20:10|2917.97|2910.27|2917.41|2909.71|2918.09|2910.39|2917.38|2909.68|33
1644708020000|2022-02-12 23:20:20|2917.46|2909.76|2914.39|2906.69|2917.55|2909.85|2914.12|2906.42|38
1644708030000|2022-02-12 23:20:30|2914.45|2906.75|2914.26|2906.56|2914.56|2906.86|2914.12|2906.42|35
1644708040000|2022-02-12 23:20:40|2914.25|2906.55|2915.21|2907.51|2915.21|2907.51|2914.11|2906.41|35
1644708050000|2022-02-12 23:20:50|2915.2|2907.5|2915.21|2907.51|2915.92|2908.22|2915.02|2907.32|38
1644708060000|2022-02-12 23:21:00|2915.12|2907.42|2912.78|2905.08|2915.12|2907.42|2912.78|2905.08|32
1644708070000|2022-02-12 23:21:10|2912.77|2905.07|2914.58|2906.88|2914.87|2907.17|2912.17|2904.47|39
1644708080000|2022-02-12 23:21:20|2914.61|2906.91|2914.16|2906.46|2914.76|2907.06|2913.93|2906.23|33
1644708090000|2022-02-12 23:21:30|2914.15|2906.45|2914.41|2906.71|2914.64|2906.94|2914.15|2906.45|34
1644708100000|2022-02-12 23:21:40|2914.44|2906.74|2914.58|2906.88|2914.67|2906.97|2914.41|2906.71|32
1644708110000|2022-02-12 23:21:50|2914.57|2906.87|2916.77|2909.07|2916.79|2909.09|2914.56|2906.86|35
1644708120000|2022-02-12 23:22:00|2916.74|2909.04|2916.45|2908.75|2916.83|2909.13|2915.98|2908.28|33
1644708130000|2022-02-12 23:22:10|2916.46|2908.76|2915.74|2908.04|2917.69|2909.99|2915.74|2908.04|32
1644708140000|2022-02-12 23:22:20|2915.68|2907.98|2914.21|2906.51|2915.68|2907.98|2914.18|2906.48|39
1644708150000|2022-02-12 23:22:30|2914.23|2906.53|2914.59|2906.89|2914.66|2906.96|2914.03|2906.33|33
1644708160000|2022-02-12 23:22:40|2914.52|2906.82|2914.95|2907.25|2915.04|2907.34|2914.52|2906.82|34
1644708170000|2022-02-12 23:22:50|2914.92|2907.22|2916.3|2908.6|2916.3|2908.6|2914.9|2907.2|30
1644708180000|2022-02-12 23:23:00|2916.32|2908.62|2914.22|2906.52|2916.32|2908.62|2914.22|2906.52|36
1644708190000|2022-02-12 23:23:10|2914.26|2906.56|2914.08|2906.38|2914.46|2906.76|2914.08|2906.38|30
1644708200000|2022-02-12 23:23:20|2914.15|2906.45|2914.85|2907.15|2914.9|2907.2|2914.02|2906.32|36
1644708210000|2022-02-12 23:23:30|2914.86|2907.16|2914.84|2907.14|2914.86|2907.16|2914.69|2906.99|27
1644708220000|2022-02-12 23:23:40|2914.87|2907.17|2914.16|2906.46|2914.93|2907.23|2914.11|2906.41|29
1644708230000|2022-02-12 23:23:50|2914.15|2906.45|2914.32|2906.62|2914.32|2906.62|2914.03|2906.33|27
1644708240000|2022-02-12 23:24:00|2914.31|2906.61|2914.42|2906.72|2915.24|2907.54|2914.27|2906.57|36
1644708250000|2022-02-12 23:24:10|2914.34|2906.64|2914.76|2907.06|2914.76|2907.06|2914.07|2906.37|29
1644708260000|2022-02-12 23:24:20|2914.64|2906.94|2915.04|2907.34|2915.15|2907.45|2914.6|2906.9|29
1644708270000|2022-02-12 23:24:30|2915.05|2907.35|2914.93|2907.23|2915.34|2907.64|2914.93|2907.23|36
1644708280000|2022-02-12 23:24:40|2914.95|2907.25|2915.1|2907.4|2915.24|2907.54|2914.95|2907.25|29
1644708290000|2022-02-12 23:24:50|2915.02|2907.32|2914.08|2906.38|2915.02|2907.32|2913.99|2906.29|29
1644708300000|2022-02-12 23:25:00|2914.16|2906.46|2913.94|2906.24|2914.18|2906.48|2913.91|2906.21|19
1644708310000|2022-02-12 23:25:10|2913.96|2906.26|2915.32|2907.62|2915.33|2907.63|2913.91|2906.21|33
1644708320000|2022-02-12 23:25:20|2915.18|2907.48|2915.37|2907.67|2915.46|2907.76|2915.14|2907.44|24
1644708330000|2022-02-12 23:25:30|2915.38|2907.68|2915.41|2907.71|2915.43|2907.73|2915.28|2907.58|23
1644708340000|2022-02-12 23:25:40|2915.42|2907.72|2915.05|2907.35|2915.44|2907.74|2915.05|2907.35|30
1644708350000|2022-02-12 23:25:50|2914.85|2907.15|2914.41|2906.71|2914.89|2907.19|2914.26|2906.56|28
1644708360000|2022-02-12 23:26:00|2914.43|2906.73|2915.23|2907.53|2915.32|2907.62|2914.43|2906.73|29
1644708370000|2022-02-12 23:26:10|2915.2|2907.5|2915.25|2907.55|2915.27|2907.57|2915.2|2907.5|23
1644708380000|2022-02-12 23:26:20|2915.26|2907.56|2916.51|2908.81|2916.6|2908.9|2915.26|2907.56|32
1644708390000|2022-02-12 23:26:30|2916.59|2908.89|2916.47|2908.77|2916.73|2909.03|2916.39|2908.69|36
1644708400000|2022-02-12 23:26:40|2916.46|2908.76|2916.59|2908.89|2916.64|2908.94|2916.41|2908.71|32
1644708410000|2022-02-12 23:26:50|2916.7|2909|2916.04|2908.34|2916.77|2909.07|2915.51|2907.81|35
1644708420000|2022-02-12 23:27:00|2916.05|2908.35|2915.56|2907.86|2916.24|2908.54|2915.56|2907.86|29
1644708430000|2022-02-12 23:27:10|2915.61|2907.91|2914.99|2907.29|2915.67|2907.97|2914.99|2907.29|26
1644708440000|2022-02-12 23:27:20|2914.94|2907.24|2914.53|2906.83|2914.95|2907.25|2914.53|2906.83|25
1644708450000|2022-02-12 23:27:30|2914.57|2906.87|2913.64|2905.94|2914.62|2906.92|2913.61|2905.91|26
1644708460000|2022-02-12 23:27:40|2913.69|2905.99|2914.16|2906.46|2914.45|2906.75|2913.49|2905.79|27
1644708470000|2022-02-12 23:27:50|2914.18|2906.48|2914.28|2906.58|2914.31|2906.61|2914.18|2906.48|23
1644708480000|2022-02-12 23:28:00|2914.27|2906.57|2915.44|2907.74|2915.44|2907.74|2914.27|2906.57|28
1644708490000|2022-02-12 23:28:10|2915.49|2907.79|2915.36|2907.66|2916.01|2908.31|2915.18|2907.48|31
1644708500000|2022-02-12 23:28:20|2915.37|2907.67|2916.18|2908.48|2916.31|2908.61|2915.37|2907.67|23
1644708510000|2022-02-12 23:28:30|2916.22|2908.52|2916.23|2908.53|2916.26|2908.56|2916.13|2908.43|31
1644708520000|2022-02-12 23:28:40|2916.39|2908.69|2916.51|2908.81|2916.53|2908.83|2916.33|2908.63|30
1644708530000|2022-02-12 23:28:50|2916.53|2908.83|2916.29|2908.59|2916.57|2908.87|2916.25|2908.55|28
1644708540000|2022-02-12 23:29:00|2916.26|2908.56|2916.85|2909.15|2916.95|2909.25|2916.22|2908.52|24
1644708550000|2022-02-12 23:29:10|2916.83|2909.13|2916.05|2908.35|2916.91|2909.21|2915.61|2907.91|28
1644708560000|2022-02-12 23:29:20|2916.03|2908.33|2916.69|2908.99|2916.77|2909.07|2916.03|2908.33|28
1644708570000|2022-02-12 23:29:30|2916.66|2908.96|2916.93|2909.23|2917.03|2909.33|2916.58|2908.88|29
1644708580000|2022-02-12 23:29:40|2916.94|2909.24|2916.87|2909.17|2917|2909.3|2916.87|2909.17|28
1644708590000|2022-02-12 23:29:50|2916.89|2909.19|2915.85|2908.15|2916.91|2909.21|2915.8|2908.1|35
1644708600000|2022-02-12 23:30:00|2915.62|2907.92|2913.01|2905.31|2915.62|2907.92|2912.39|2904.69|36
1644708610000|2022-02-12 23:30:10|2913.16|2905.46|2913.64|2905.94|2913.98|2906.28|2912.99|2905.29|35
1644708620000|2022-02-12 23:30:20|2913.65|2905.95|2913.42|2905.72|2913.65|2905.95|2913.18|2905.48|33
1644708630000|2022-02-12 23:30:30|2913.53|2905.83|2915.26|2907.56|2915.39|2907.69|2913.33|2905.63|39
1644708640000|2022-02-12 23:30:40|2915.21|2907.51|2915.92|2908.22|2915.92|2908.22|2915.14|2907.44|31
1644708650000|2022-02-12 23:30:50|2915.86|2908.16|2915.96|2908.26|2916.11|2908.41|2915.86|2908.16|31
1644708660000|2022-02-12 23:31:00|2915.99|2908.29|2916.04|2908.34|2916.09|2908.39|2915.91|2908.21|34
1644708670000|2022-02-12 23:31:10|2916.03|2908.33|2916.69|2908.99|2916.92|2909.22|2915.97|2908.27|34
1644708680000|2022-02-12 23:31:20|2916.77|2909.07|2916.84|2909.14|2916.93|2909.23|2916.69|2908.99|26
1644708690000|2022-02-12 23:31:30|2916.9|2909.2|2916.96|2909.26|2916.99|2909.29|2916.82|2909.12|34
1644708700000|2022-02-12 23:31:40|2916.89|2909.19|2916.48|2908.78|2917.03|2909.33|2916.48|2908.78|31
1644708710000|2022-02-12 23:31:50|2916.49|2908.79|2915.55|2907.85|2916.64|2908.94|2915.53|2907.83|31
1644708720000|2022-02-12 23:32:00|2915.54|2907.84|2915.29|2907.59|2915.54|2907.84|2915.29|2907.59|26
1644708730000|2022-02-12 23:32:10|2915.27|2907.57|2915.01|2907.31|2915.31|2907.61|2915|2907.3|30
1644708740000|2022-02-12 23:32:20|2914.99|2907.29|2913.71|2906.01|2914.99|2907.29|2913.53|2905.83|38
1644708750000|2022-02-12 23:32:30|2913.72|2906.02|2914.25|2906.55|2914.7|2907|2913.61|2905.91|36
1644708760000|2022-02-12 23:32:40|2914.26|2906.56|2914.31|2906.61|2914.39|2906.69|2914.2|2906.5|30
1644708770000|2022-02-12 23:32:50|2914.33|2906.63|2914.86|2907.16|2914.86|2907.16|2914.33|2906.63|20
1644708780000|2022-02-12 23:33:00|2914.87|2907.17|2914.6|2906.9|2914.91|2907.21|2914.43|2906.73|23
1644708790000|2022-02-12 23:33:10|2914.62|2906.92|2914.4|2906.7|2914.63|2906.93|2914.39|2906.69|30
1644708800000|2022-02-12 23:33:20|2914.42|2906.72|2913.91|2906.21|2914.42|2906.72|2913.83|2906.13|29
1644708810000|2022-02-12 23:33:30|2913.84|2906.14|2914.48|2906.78|2914.51|2906.81|2913.69|2905.99|33
1644708820000|2022-02-12 23:33:40|2914.5|2906.8|2914.34|2906.64|2915.16|2907.46|2914.34|2906.64|30
1644708830000|2022-02-12 23:33:50|2914.33|2906.63|2914.44|2906.74|2914.48|2906.78|2914.21|2906.51|32
1644708840000|2022-02-12 23:34:00|2914.38|2906.68|2913.82|2906.12|2914.38|2906.68|2913.82|2906.12|33
1644708850000|2022-02-12 23:34:10|2913.85|2906.15|2912.84|2905.14|2913.95|2906.25|2912.74|2905.04|35
1644708860000|2022-02-12 23:34:20|2912.88|2905.18|2912.41|2904.71|2912.93|2905.23|2912.35|2904.65|31
1644708870000|2022-02-12 23:34:30|2912.36|2904.66|2911.63|2903.93|2912.38|2904.68|2911.53|2903.83|39
1644708880000|2022-02-12 23:34:40|2911.6|2903.9|2911.08|2903.38|2911.79|2904.09|2910.96|2903.26|33
1644708890000|2022-02-12 23:34:50|2911.09|2903.39|2909.88|2902.18|2911.1|2903.4|2909.68|2901.98|39
1644708900000|2022-02-12 23:35:00|2909.82|2902.12|2910.14|2902.44|2910.42|2902.72|2909.78|2902.08|35
1644708910000|2022-02-12 23:35:10|2910.02|2902.32|2910.56|2902.86|2910.59|2902.89|2910.02|2902.32|28
1644708920000|2022-02-12 23:35:20|2910.55|2902.85|2910.4|2902.7|2910.56|2902.86|2910.19|2902.49|29
1644708930000|2022-02-12 23:35:30|2910.45|2902.75|2910.19|2902.49|2910.45|2902.75|2910.19|2902.49|33
1644708940000|2022-02-12 23:35:40|2910.2|2902.5|2909.42|2901.72|2910.2|2902.5|2909.11|2901.41|34
1644708950000|2022-02-12 23:35:50|2909.4|2901.7|2909.36|2901.66|2909.4|2901.7|2909.17|2901.47|26
1644708960000|2022-02-12 23:36:00|2909.37|2901.67|2909.31|2901.61|2909.41|2901.71|2909.24|2901.54|30
1644708970000|2022-02-12 23:36:10|2909.07|2901.37|2909.09|2901.39|2909.17|2901.47|2908.95|2901.25|31
1644708980000|2022-02-12 23:36:20|2909.11|2901.41|2909.08|2901.38|2909.2|2901.5|2909.02|2901.32|27
1644708990000|2022-02-12 23:36:30|2909.07|2901.37|2908.91|2901.21|2909.11|2901.41|2908.91|2901.21|27
1644709000000|2022-02-12 23:36:40|2908.9|2901.2|2907.38|2899.68|2908.9|2901.2|2907.38|2899.68|31
1644709010000|2022-02-12 23:36:50|2907.35|2899.65|2904.85|2897.15|2907.41|2899.71|2904.85|2897.15|36
1644709020000|2022-02-12 23:37:00|2904.84|2897.14|2904.87|2897.17|2905.19|2897.49|2904.84|2897.14|31
1644709030000|2022-02-12 23:37:10|2904.88|2897.18|2904.45|2896.75|2904.88|2897.18|2904.41|2896.71|30
1644709040000|2022-02-12 23:37:20|2904.49|2896.79|2904.88|2897.18|2904.97|2897.27|2904.48|2896.78|20
1644709050000|2022-02-12 23:37:30|2904.85|2897.15|2904.87|2897.17|2904.87|2897.17|2904.79|2897.09|15
1644709060000|2022-02-12 23:37:40|2904.89|2897.19|2905.04|2897.34|2905.07|2897.37|2904.83|2897.13|17
1644709070000|2022-02-12 23:37:50|2905.06|2897.36|2906.27|2898.57|2906.47|2898.77|2905.06|2897.36|22
1644709080000|2022-02-12 23:38:00|2906.17|2898.47|2905.76|2898.06|2906.32|2898.62|2905.46|2897.76|35
1644709090000|2022-02-12 23:38:10|2905.75|2898.05|2904.69|2896.99|2905.79|2898.09|2904.69|2896.99|21
1644709100000|2022-02-12 23:38:20|2904.61|2896.91|2903.85|2896.15|2904.62|2896.92|2903.75|2896.05|38
1644709110000|2022-02-12 23:38:30|2903.76|2896.06|2905.03|2897.33|2905.03|2897.33|2903.73|2896.03|29
1644709120000|2022-02-12 23:38:40|2905.09|2897.39|2904.53|2896.83|2905.14|2897.44|2904.5|2896.8|25
1644709130000|2022-02-12 23:38:50|2904.56|2896.86|2904.47|2896.77|2904.67|2896.97|2904.47|2896.77|26
1644709140000|2022-02-12 23:39:00|2904.49|2896.79|2904.89|2897.19|2905.02|2897.32|2904.45|2896.75|29
1644709150000|2022-02-12 23:39:10|2904.96|2897.26|2904.48|2896.78|2905.07|2897.37|2904.48|2896.78|23
1644709160000|2022-02-12 23:39:20|2904.43|2896.73|2903.86|2896.16|2904.43|2896.73|2903.79|2896.09|30
1644709170000|2022-02-12 23:39:30|2903.89|2896.19|2904.03|2896.33|2904.05|2896.35|2903.8|2896.1|30
1644709180000|2022-02-12 23:39:40|2904.02|2896.32|2904.82|2897.12|2904.82|2897.12|2904.02|2896.32|26
1644709190000|2022-02-12 23:39:50|2904.77|2897.07|2904.97|2897.27|2904.97|2897.27|2904.74|2897.04|20
1644709200000|2022-02-12 23:40:00|2904.99|2897.29|2904.28|2896.58|2905.63|2897.93|2904.28|2896.58|29
1644709210000|2022-02-12 23:40:10|2904.27|2896.57|2903.96|2896.26|2904.34|2896.64|2903.39|2895.69|33
1644709220000|2022-02-12 23:40:20|2903.9|2896.2|2905.2|2897.5|2905.34|2897.64|2903.78|2896.08|33
1644709230000|2022-02-12 23:40:30|2905.25|2897.55|2904.46|2896.76|2905.25|2897.55|2904.46|2896.76|32
1644709240000|2022-02-12 23:40:40|2904.45|2896.75|2903.23|2895.53|2904.45|2896.75|2903.23|2895.53|28
1644709250000|2022-02-12 23:40:50|2903.24|2895.54|2903.28|2895.58|2903.3|2895.6|2903.14|2895.44|25
1644709260000|2022-02-12 23:41:00|2903.26|2895.56|2902.7|2895|2903.32|2895.62|2902.7|2895|26
1644709270000|2022-02-12 23:41:10|2902.57|2894.87|2902.62|2894.92|2902.72|2895.02|2902.33|2894.63|36
1644709280000|2022-02-12 23:41:20|2902.61|2894.91|2903.46|2895.76|2903.48|2895.78|2902.39|2894.69|28
1644709290000|2022-02-12 23:41:30|2903.47|2895.77|2903.16|2895.46|2903.56|2895.86|2903.15|2895.45|31
1644709300000|2022-02-12 23:41:40|2903.17|2895.47|2902.94|2895.24|2903.33|2895.63|2902.9|2895.2|36
1644709310000|2022-02-12 23:41:50|2902.91|2895.21|2903.5|2895.8|2903.5|2895.8|2902.9|2895.2|34
1644709320000|2022-02-12 23:42:00|2903.42|2895.72|2904.11|2896.41|2904.11|2896.41|2903.37|2895.67|38
1644709330000|2022-02-12 23:42:10|2904.07|2896.37|2904.12|2896.42|2904.17|2896.47|2903.99|2896.29|33
1644709340000|2022-02-12 23:42:20|2904.13|2896.43|2905.26|2897.56|2905.26|2897.56|2904.13|2896.43|34
1644709350000|2022-02-12 23:42:30|2905.27|2897.57|2905.98|2898.28|2906.04|2898.34|2905.23|2897.53|32
1644709360000|2022-02-12 23:42:40|2906.01|2898.31|2906.24|2898.54|2906.26|2898.56|2906.01|2898.31|34
1644709370000|2022-02-12 23:42:50|2906.31|2898.61|2906.37|2898.67|2906.48|2898.78|2906.29|2898.59|29
1644709380000|2022-02-12 23:43:00|2906.35|2898.65|2906.16|2898.46|2906.53|2898.83|2906.14|2898.44|25
1644709390000|2022-02-12 23:43:10|2906.17|2898.47|2905.36|2897.66|2906.17|2898.47|2905.32|2897.62|33
1644709400000|2022-02-12 23:43:20|2905.51|2897.81|2905.85|2898.15|2905.99|2898.29|2905.51|2897.81|27
1644709410000|2022-02-12 23:43:30|2905.86|2898.16|2905.93|2898.23|2905.98|2898.28|2905.84|2898.14|27
1644709420000|2022-02-12 23:43:40|2905.91|2898.21|2904.74|2897.04|2905.91|2898.21|2904.64|2896.94|24
1644709430000|2022-02-12 23:43:50|2904.75|2897.05|2905.19|2897.49|2905.19|2897.49|2904.68|2896.98|35
1644709440000|2022-02-12 23:44:00|2905.15|2897.45|2904.6|2896.9|2905.58|2897.88|2904.6|2896.9|27
1644709450000|2022-02-12 23:44:10|2904.52|2896.82|2905.9|2898.2|2905.93|2898.23|2904.46|2896.76|31
1644709460000|2022-02-12 23:44:20|2905.82|2898.12|2906.5|2898.8|2906.59|2898.89|2905.61|2897.91|35
1644709470000|2022-02-12 23:44:30|2906.53|2898.83|2906.39|2898.69|2906.59|2898.89|2906.38|2898.68|29
1644709480000|2022-02-12 23:44:40|2906.4|2898.7|2906.58|2898.88|2906.63|2898.93|2906.37|2898.67|35
1644709490000|2022-02-12 23:44:50|2906.57|2898.87|2907.79|2900.09|2907.79|2900.09|2906.55|2898.85|26
1644709500000|2022-02-12 23:45:00|2907.7|2900|2906.01|2898.31|2907.7|2900|2905.98|2898.28|37
1644709510000|2022-02-12 23:45:10|2906.23|2898.53|2905.85|2898.15|2906.23|2898.53|2905.78|2898.08|29
1644709520000|2022-02-12 23:45:20|2905.82|2898.12|2905.76|2898.06|2906.05|2898.35|2905.75|2898.05|34
1644709530000|2022-02-12 23:45:30|2905.91|2898.21|2905.7|2898|2905.91|2898.21|2905.34|2897.64|36
1644709540000|2022-02-12 23:45:40|2905.73|2898.03|2905.53|2897.83|2905.84|2898.14|2905.53|2897.83|29
1644709550000|2022-02-12 23:45:50|2905.49|2897.79|2905.4|2897.7|2905.64|2897.94|2905.33|2897.63|26
1644709560000|2022-02-12 23:46:00|2905.37|2897.67|2904.91|2897.21|2905.37|2897.67|2903.94|2896.24|30
1644709570000|2022-02-12 23:46:10|2904.92|2897.22|2905.33|2897.63|2905.33|2897.63|2904.9|2897.2|33
1644709580000|2022-02-12 23:46:20|2905.32|2897.62|2906.36|2898.66|2906.55|2898.85|2905.32|2897.62|34
1644709590000|2022-02-12 23:46:30|2906.46|2898.76|2906.62|2898.92|2906.69|2898.99|2906.4|2898.7|33
1644709600000|2022-02-12 23:46:40|2906.56|2898.86|2907.09|2899.39|2907.2|2899.5|2906.52|2898.82|35
1644709610000|2022-02-12 23:46:50|2907.19|2899.49|2907.82|2900.12|2907.82|2900.12|2907.18|2899.48|32
1644709620000|2022-02-12 23:47:00|2907.86|2900.16|2907.69|2899.99|2907.86|2900.16|2907.31|2899.61|33
1644709630000|2022-02-12 23:47:10|2907.71|2900.01|2908.53|2900.83|2908.57|2900.87|2907.71|2900.01|27
1644709640000|2022-02-12 23:47:20|2908.54|2900.84|2909.78|2902.08|2909.79|2902.09|2908.51|2900.81|34
1644709650000|2022-02-12 23:47:30|2909.81|2902.11|2911.4|2903.7|2911.4|2903.7|2909.73|2902.03|36
1644709660000|2022-02-12 23:47:40|2911.32|2903.62|2912.21|2904.51|2912.29|2904.59|2911.2|2903.5|34
1644709670000|2022-02-12 23:47:50|2912.18|2904.48|2910.57|2902.87|2912.18|2904.48|2910.57|2902.87|32
1644709680000|2022-02-12 23:48:00|2910.26|2902.56|2911.73|2904.03|2911.73|2904.03|2909.74|2902.04|38
1644709690000|2022-02-12 23:48:10|2911.83|2904.13|2912.2|2904.5|2912.3|2904.6|2911.83|2904.13|29
1644709700000|2022-02-12 23:48:20|2912.21|2904.51|2912.95|2905.25|2913.26|2905.56|2912.21|2904.51|27
1644709710000|2022-02-12 23:48:30|2912.94|2905.24|2912.23|2904.53|2912.94|2905.24|2912.13|2904.43|37
1644709720000|2022-02-12 23:48:40|2912.31|2904.61|2912.36|2904.66|2912.36|2904.66|2912.18|2904.48|33
1644709730000|2022-02-12 23:48:50|2912.35|2904.65|2912.8|2905.1|2912.81|2905.11|2912.19|2904.49|33
1644709740000|2022-02-12 23:49:00|2912.85|2905.15|2912.8|2905.1|2912.91|2905.21|2912.53|2904.83|33
1644709750000|2022-02-12 23:49:10|2912.92|2905.22|2913.56|2905.86|2913.6|2905.9|2912.92|2905.22|30
1644709760000|2022-02-12 23:49:20|2913.63|2905.93|2913.84|2906.14|2913.96|2906.26|2913.63|2905.93|34
1644709770000|2022-02-12 23:49:30|2913.79|2906.09|2912.44|2904.74|2913.79|2906.09|2912.35|2904.65|31
1644709780000|2022-02-12 23:49:40|2912.49|2904.79|2912.86|2905.16|2912.86|2905.16|2912.37|2904.67|28
1644709790000|2022-02-12 23:49:50|2913|2905.3|2912.88|2905.18|2913.21|2905.51|2912.84|2905.14|31
1644709800000|2022-02-12 23:50:00|2912.87|2905.17|2912.36|2904.66|2912.9|2905.2|2912.32|2904.62|24
1644709810000|2022-02-12 23:50:10|2912.33|2904.63|2912.46|2904.76|2912.66|2904.96|2912.33|2904.63|21
1644709820000|2022-02-12 23:50:20|2912.47|2904.77|2912.01|2904.31|2912.48|2904.78|2911.85|2904.15|29
1644709830000|2022-02-12 23:50:30|2912.06|2904.36|2913.2|2905.5|2913.2|2905.5|2912.06|2904.36|22
1644709840000|2022-02-12 23:50:40|2913.03|2905.33|2913.94|2906.24|2914.05|2906.35|2913.03|2905.33|33
1644709850000|2022-02-12 23:50:50|2913.95|2906.25|2914.57|2906.87|2914.8|2907.1|2913.9|2906.2|31
1644709860000|2022-02-12 23:51:00|2914.61|2906.91|2914.17|2906.47|2914.93|2907.23|2914.08|2906.38|34
1644709870000|2022-02-12 23:51:10|2914.1|2906.4|2913.61|2905.91|2914.25|2906.55|2913.61|2905.91|30
1644709880000|2022-02-12 23:51:20|2913.5|2905.8|2913.41|2905.71|2913.69|2905.99|2913.33|2905.63|31
1644709890000|2022-02-12 23:51:30|2913.43|2905.73|2913.75|2906.05|2913.76|2906.06|2913.43|2905.73|11
1644709900000|2022-02-12 23:51:40|2913.65|2905.95|2915.05|2907.35|2915.28|2907.58|2913.65|2905.95|30
1644709910000|2022-02-12 23:51:50|2915.03|2907.33|2915.08|2907.38|2915.26|2907.56|2915.03|2907.33|28
1644709920000|2022-02-12 23:52:00|2915.06|2907.36|2915.19|2907.49|2915.26|2907.56|2915.02|2907.32|33
1644709930000|2022-02-12 23:52:10|2915.26|2907.56|2915.94|2908.24|2915.94|2908.24|2915.2|2907.5|31
1644709940000|2022-02-12 23:52:20|2915.83|2908.13|2915.19|2907.49|2915.97|2908.27|2915.08|2907.38|32
1644709950000|2022-02-12 23:52:30|2915.1|2907.4|2914.17|2906.47|2915.1|2907.4|2913.99|2906.29|33
1644709960000|2022-02-12 23:52:40|2914.13|2906.43|2914.36|2906.66|2914.39|2906.69|2914.13|2906.43|25
1644709970000|2022-02-12 23:52:50|2914.4|2906.7|2914.21|2906.51|2914.4|2906.7|2914.1|2906.4|33
1644709980000|2022-02-12 23:53:00|2914.2|2906.5|2915.35|2907.65|2915.35|2907.65|2914.13|2906.43|30
1644709990000|2022-02-12 23:53:10|2915.25|2907.55|2915.2|2907.5|2915.25|2907.55|2914.55|2906.85|30
1644710000000|2022-02-12 23:53:20|2914.99|2907.29|2915.4|2907.7|2915.49|2907.79|2914.96|2907.26|30
1644710010000|2022-02-12 23:53:30|2915.42|2907.72|2915.9|2908.2|2915.93|2908.23|2915.42|2907.72|28
1644710020000|2022-02-12 23:53:40|2916.51|2908.81|2915.56|2907.86|2916.51|2908.81|2915.46|2907.76|31
1644710030000|2022-02-12 23:53:50|2915.55|2907.85|2916.17|2908.47|2916.23|2908.53|2915.55|2907.85|28
1644710040000|2022-02-12 23:54:00|2916.16|2908.46|2916.74|2909.04|2916.83|2909.13|2916.16|2908.46|35
1644710050000|2022-02-12 23:54:10|2916.72|2909.02|2917.99|2910.29|2917.99|2910.29|2916.63|2908.93|30
1644710060000|2022-02-12 23:54:20|2918.1|2910.4|2917.67|2909.97|2918.1|2910.4|2917.62|2909.92|28
1644710070000|2022-02-12 23:54:30|2917.74|2910.04|2917.33|2909.63|2917.83|2910.13|2917.11|2909.41|32
1644710080000|2022-02-12 23:54:40|2917.35|2909.65|2917.05|2909.35|2917.82|2910.12|2917.05|2909.35|32
1644710090000|2022-02-12 23:54:50|2916.92|2909.22|2917.67|2909.97|2917.76|2910.06|2916.75|2909.05|35
1644710100000|2022-02-12 23:55:00|2917.88|2910.18|2920.58|2912.88|2920.92|2913.22|2917.7|2910|38
1644710110000|2022-02-12 23:55:10|2920.53|2912.83|2920.79|2913.09|2920.79|2913.09|2919.98|2912.28|38
1644710120000|2022-02-12 23:55:20|2921.17|2913.47|2923.74|2916.04|2924.01|2916.31|2921.17|2913.47|38
1644710130000|2022-02-12 23:55:30|2923.85|2916.15|2923.28|2915.58|2924.03|2916.33|2923|2915.3|32
1644710140000|2022-02-12 23:55:40|2923.3|2915.6|2924.87|2917.17|2924.87|2917.17|2923.25|2915.55|33
1644710150000|2022-02-12 23:55:50|2925.49|2917.79|2927.36|2919.66|2927.67|2919.97|2925.49|2917.79|38
1644710160000|2022-02-12 23:56:00|2927.44|2919.74|2925.06|2917.36|2927.47|2919.77|2924.91|2917.21|38
1644710170000|2022-02-12 23:56:10|2924.98|2917.28|2925.92|2918.22|2925.97|2918.27|2924.93|2917.23|38
1644710180000|2022-02-12 23:56:20|2926.03|2918.33|2923.74|2916.04|2926.03|2918.33|2923.74|2916.04|35
1644710190000|2022-02-12 23:56:30|2923.76|2916.06|2923.7|2916|2924.1|2916.4|2922.61|2914.91|36
1644710200000|2022-02-12 23:56:40|2923.91|2916.21|2923.81|2916.11|2924.14|2916.44|2923.75|2916.05|28
1644710210000|2022-02-12 23:56:50|2923.75|2916.05|2923.2|2915.5|2923.88|2916.18|2922.97|2915.27|32
1644710220000|2022-02-12 23:57:00|2923.13|2915.43|2922.05|2914.35|2923.13|2915.43|2922.05|2914.35|35
1644710230000|2022-02-12 23:57:10|2922.04|2914.34|2921.15|2913.45|2922.21|2914.51|2921.13|2913.43|34
1644710240000|2022-02-12 23:57:20|2921.04|2913.34|2921.12|2913.42|2921.25|2913.55|2921.04|2913.34|32
1644710250000|2022-02-12 23:57:30|2921.16|2913.46|2922.48|2914.78|2922.57|2914.87|2921.08|2913.38|37
1644710260000|2022-02-12 23:57:40|2922.49|2914.79|2922.64|2914.94|2923.04|2915.34|2922.49|2914.79|33
1644710270000|2022-02-12 23:57:50|2922.65|2914.95|2922.05|2914.35|2922.75|2915.05|2921.94|2914.24|28
1644710280000|2022-02-12 23:58:00|2921.98|2914.28|2922.49|2914.79|2922.51|2914.81|2921.94|2914.24|31
1644710290000|2022-02-12 23:58:10|2922.5|2914.8|2922.56|2914.86|2922.56|2914.86|2922.39|2914.69|31
1644710300000|2022-02-12 23:58:20|2922.55|2914.85|2922.72|2915.02|2922.75|2915.05|2922.54|2914.84|29
1644710310000|2022-02-12 23:58:30|2922.77|2915.07|2922.51|2914.81|2922.83|2915.13|2922.51|2914.81|31
1644710320000|2022-02-12 23:58:40|2922.4|2914.7|2921.77|2914.07|2922.49|2914.79|2921.77|2914.07|29
1644710330000|2022-02-12 23:58:50|2921.78|2914.08|2921.63|2913.93|2921.82|2914.12|2921.42|2913.72|38
1644710340000|2022-02-12 23:59:00|2921.53|2913.83|2920.97|2913.27|2921.59|2913.89|2920.9|2913.2|35
1644710350000|2022-02-12 23:59:10|2921|2913.3|2919.62|2911.92|2921|2913.3|2919.55|2911.85|35
1644710360000|2022-02-12 23:59:20|2919.6|2911.9|2920.71|2913.01|2920.75|2913.05|2919.55|2911.85|32
1644710370000|2022-02-12 23:59:30|2920.73|2913.03|2922.06|2914.36|2922.06|2914.36|2920.57|2912.87|31
1644710380000|2022-02-12 23:59:40|2921.97|2914.27|2922.24|2914.54|2922.34|2914.64|2921.88|2914.18|28
1644710390000|2022-02-12 23:59:50|2922.27|2914.57|2923.31|2915.61|2923.54|2915.84|2922.27|2914.57|30
1644710400000|2022-02-13 00:00:00|2923.3|2915.6|2923.69|2915.99|2923.69|2915.99|2923.3|2915.6|33
1644710410000|2022-02-13 00:00:10|2923.62|2915.92|2921.11|2913.41|2923.65|2915.95|2921.09|2913.39|37
1644710420000|2022-02-13 00:00:20|2921|2913.3|2919.8|2912.1|2921|2913.3|2919.66|2911.96|35
1644710430000|2022-02-13 00:00:30|2919.77|2912.07|2920.68|2912.98|2920.7|2913|2919.71|2912.01|32
1644710440000|2022-02-13 00:00:40|2920.65|2912.95|2921.14|2913.44|2921.2|2913.5|2920.65|2912.95|31
1644710450000|2022-02-13 00:00:50|2921.12|2913.42|2921.06|2913.36|2921.23|2913.53|2920.96|2913.26|31
1644710460000|2022-02-13 00:01:00|2921.01|2913.31|2920.16|2912.46|2921.1|2913.4|2920.15|2912.45|35
1644710470000|2022-02-13 00:01:10|2920.08|2912.38|2919.95|2912.25|2920.25|2912.55|2919.95|2912.25|30
1644710480000|2022-02-13 00:01:20|2919.62|2911.92|2918.75|2911.05|2919.62|2911.92|2918.58|2910.88|33
1644710490000|2022-02-13 00:01:30|2918.74|2911.04|2918.17|2910.47|2918.74|2911.04|2918.1|2910.4|27
1644710500000|2022-02-13 00:01:40|2918.09|2910.39|2917.14|2909.44|2918.15|2910.45|2917.08|2909.38|34
1644710510000|2022-02-13 00:01:50|2917.18|2909.48|2917.94|2910.24|2917.98|2910.28|2916.57|2908.87|37
1644710520000|2022-02-13 00:02:00|2917.79|2910.09|2918.62|2910.92|2919.5|2911.8|2917.78|2910.08|35
1644710530000|2022-02-13 00:02:10|2918.52|2910.82|2917.74|2910.04|2918.71|2911.01|2917.74|2910.04|31
1644710540000|2022-02-13 00:02:20|2917.75|2910.05|2916.59|2908.89|2918.67|2910.97|2916.59|2908.89|36
1644710550000|2022-02-13 00:02:30|2916.53|2908.83|2913.15|2905.45|2916.53|2908.83|2913.15|2905.45|39
1644710560000|2022-02-13 00:02:40|2913.16|2905.46|2913.14|2905.44|2913.36|2905.66|2912.97|2905.27|29
1644710570000|2022-02-13 00:02:50|2913.08|2905.38|2911.12|2903.42|2913.11|2905.41|2911|2903.3|32
1644710580000|2022-02-13 00:03:00|2911.21|2903.51|2911.96|2904.26|2912.09|2904.39|2911.13|2903.43|35
1644710590000|2022-02-13 00:03:10|2911.95|2904.25|2913.97|2906.27|2913.97|2906.27|2911.95|2904.25|31
1644710600000|2022-02-13 00:03:20|2913.9|2906.2|2914.23|2906.53|2914.44|2906.74|2913.87|2906.17|34
1644710610000|2022-02-13 00:03:30|2914.3|2906.6|2913.84|2906.14|2914.86|2907.16|2913.84|2906.14|34
1644710620000|2022-02-13 00:03:40|2913.94|2906.24|2914.67|2906.97|2914.67|2906.97|2913.84|2906.14|33
1644710630000|2022-02-13 00:03:50|2914.82|2907.12|2914.31|2906.61|2914.82|2907.12|2914.01|2906.31|35
1644710640000|2022-02-13 00:04:00|2914.18|2906.48|2914.67|2906.97|2914.81|2907.11|2914.05|2906.35|38
1644710650000|2022-02-13 00:04:10|2914.69|2906.99|2915.16|2907.46|2915.23|2907.53|2914.69|2906.99|35
1644710660000|2022-02-13 00:04:20|2915.17|2907.47|2915.3|2907.6|2915.3|2907.6|2915.15|2907.45|20
1644710670000|2022-02-13 00:04:30|2915.22|2907.52|2916.55|2908.85|2916.55|2908.85|2915.17|2907.47|27
1644710680000|2022-02-13 00:04:40|2916.57|2908.87|2917.49|2909.79|2917.53|2909.83|2916.49|2908.79|36
1644710690000|2022-02-13 00:04:50|2917.43|2909.73|2916.79|2909.09|2917.59|2909.89|2916.67|2908.97|36
1644710700000|2022-02-13 00:05:00|2916.77|2909.07|2917.55|2909.85|2917.59|2909.89|2916.77|2909.07|36
1644710710000|2022-02-13 00:05:10|2917.62|2909.92|2916.81|2909.11|2918.14|2910.44|2916.81|2909.11|34
1644710720000|2022-02-13 00:05:20|2916.65|2908.95|2915.85|2908.15|2916.87|2909.17|2915.85|2908.15|36
1644710730000|2022-02-13 00:05:30|2915.87|2908.17|2915.81|2908.11|2915.87|2908.17|2915.5|2907.8|31
1644710740000|2022-02-13 00:05:40|2915.82|2908.12|2916.7|2909|2916.7|2909|2915.62|2907.92|32
1644710750000|2022-02-13 00:05:50|2916.66|2908.96|2916.6|2908.9|2916.72|2909.02|2916.49|2908.79|24
1644710760000|2022-02-13 00:06:00|2916.59|2908.89|2916.59|2908.89|2916.63|2908.93|2916.44|2908.74|28
1644710770000|2022-02-13 00:06:10|2916.56|2908.86|2916.55|2908.85|2916.61|2908.91|2916.53|2908.83|29
1644710780000|2022-02-13 00:06:20|2916.56|2908.86|2914.84|2907.14|2916.57|2908.87|2914.68|2906.98|34
1644710790000|2022-02-13 00:06:30|2914.89|2907.19|2913.69|2905.99|2914.92|2907.22|2913.69|2905.99|31
1644710800000|2022-02-13 00:06:40|2913.7|2906|2912.3|2904.6|2913.73|2906.03|2912.3|2904.6|35
1644710810000|2022-02-13 00:06:50|2912.28|2904.58|2911.38|2903.68|2912.35|2904.65|2909.85|2902.15|34
1644710820000|2022-02-13 00:07:00|2911.3|2903.6|2911.7|2904|2911.7|2904|2911.29|2903.59|33
1644710830000|2022-02-13 00:07:10|2911.67|2903.97|2911.99|2904.29|2912.27|2904.57|2911.66|2903.96|33
1644710840000|2022-02-13 00:07:20|2912.01|2904.31|2909.57|2901.87|2912.03|2904.33|2909.55|2901.85|35
1644710850000|2022-02-13 00:07:30|2909.58|2901.88|2910.36|2902.66|2910.36|2902.66|2909.35|2901.65|37
1644710860000|2022-02-13 00:07:40|2910.46|2902.76|2910.72|2903.02|2910.96|2903.26|2910.4|2902.7|29
1644710870000|2022-02-13 00:07:50|2910.8|2903.1|2910.65|2902.95|2910.9|2903.2|2910.65|2902.95|31
1644710880000|2022-02-13 00:08:00|2910.64|2902.94|2909.39|2901.69|2910.64|2902.94|2909.38|2901.68|31
1644710890000|2022-02-13 00:08:10|2909.41|2901.71|2909.98|2902.28|2910.1|2902.4|2909.29|2901.59|34
1644710900000|2022-02-13 00:08:20|2910.01|2902.31|2909.33|2901.63|2910.4|2902.7|2909.26|2901.56|34
1644710910000|2022-02-13 00:08:30|2909.35|2901.65|2909.27|2901.57|2909.41|2901.71|2909.23|2901.53|29
1644710920000|2022-02-13 00:08:40|2909.3|2901.6|2907.98|2900.28|2909.34|2901.64|2907.39|2899.69|37
1644710930000|2022-02-13 00:08:50|2907.99|2900.29|2907.51|2899.81|2908.2|2900.5|2907.51|2899.81|39
1644710940000|2022-02-13 00:09:00|2907.68|2899.98|2908.48|2900.78|2908.68|2900.98|2907.57|2899.87|39
1644710950000|2022-02-13 00:09:10|2908.41|2900.71|2908.36|2900.66|2908.58|2900.88|2908.36|2900.66|25
1644710960000|2022-02-13 00:09:20|2908.37|2900.67|2907.25|2899.55|2908.52|2900.82|2907.25|2899.55|32
1644710970000|2022-02-13 00:09:30|2907.17|2899.47|2906.62|2898.92|2907.17|2899.47|2905.3|2897.6|36
1644710980000|2022-02-13 00:09:40|2906.47|2898.77|2905.84|2898.14|2906.53|2898.83|2905.66|2897.96|29
1644710990000|2022-02-13 00:09:50|2905.85|2898.15|2904.76|2897.06|2905.85|2898.15|2904.68|2896.98|34
1644711000000|2022-02-13 00:10:00|2904.86|2897.16|2906.15|2898.45|2906.26|2898.56|2904.78|2897.08|30
1644711010000|2022-02-13 00:10:10|2906.17|2898.47|2905.21|2897.51|2906.46|2898.76|2905.18|2897.48|28
1644711020000|2022-02-13 00:10:20|2905.14|2897.44|2904.91|2897.21|2905.14|2897.44|2904.76|2897.06|34
1644711030000|2022-02-13 00:10:30|2904.94|2897.24|2903.31|2895.61|2904.96|2897.26|2903.01|2895.31|35
1644711040000|2022-02-13 00:10:40|2903.32|2895.62|2904.89|2897.19|2904.89|2897.19|2903.27|2895.57|32
1644711050000|2022-02-13 00:10:50|2904.96|2897.26|2906.98|2899.28|2907.12|2899.42|2904.96|2897.26|34
1644711060000|2022-02-13 00:11:00|2907.02|2899.32|2907.74|2900.04|2907.74|2900.04|2907.02|2899.32|36
1644711070000|2022-02-13 00:11:10|2907.65|2899.95|2909.12|2901.42|2909.21|2901.51|2907.65|2899.95|39
1644711080000|2022-02-13 00:11:20|2909.2|2901.5|2910.79|2903.09|2911.2|2903.5|2909.2|2901.5|33
1644711090000|2022-02-13 00:11:30|2910.78|2903.08|2910.96|2903.26|2910.96|2903.26|2910.04|2902.34|29
1644711100000|2022-02-13 00:11:40|2911|2903.3|2911.69|2903.99|2911.69|2903.99|2910.87|2903.17|31
1644711110000|2022-02-13 00:11:50|2911.74|2904.04|2911.71|2904.01|2911.74|2904.04|2911.24|2903.54|26
1644711120000|2022-02-13 00:12:00|2911.7|2904|2913.2|2905.5|2913.45|2905.75|2911.7|2904|35
1644711130000|2022-02-13 00:12:10|2913.11|2905.41|2912.52|2904.82|2913.24|2905.54|2912.39|2904.69|34
1644711140000|2022-02-13 00:12:20|2912.5|2904.8|2912.34|2904.64|2912.6|2904.9|2911.98|2904.28|34
1644711150000|2022-02-13 00:12:30|2912.4|2904.7|2912.32|2904.62|2912.4|2904.7|2912.14|2904.44|35
1644711160000|2022-02-13 00:12:40|2912.22|2904.52|2912.39|2904.69|2912.9|2905.2|2912.22|2904.52|30
1644711170000|2022-02-13 00:12:50|2912.4|2904.7|2912.19|2904.49|2912.57|2904.87|2912.07|2904.37|31
1644711180000|2022-02-13 00:13:00|2912.04|2904.34|2911.82|2904.12|2912.04|2904.34|2911.6|2903.9|26
1644711190000|2022-02-13 00:13:10|2911.8|2904.1|2911.81|2904.11|2911.96|2904.26|2911.69|2903.99|33
1644711200000|2022-02-13 00:13:20|2911.8|2904.1|2912.08|2904.38|2912.16|2904.46|2911.79|2904.09|27
1644711210000|2022-02-13 00:13:30|2912.15|2904.45|2911.72|2904.02|2912.37|2904.67|2911.72|2904.02|29
1644711220000|2022-02-13 00:13:40|2911.59|2903.89|2910.66|2902.96|2911.7|2904|2910.52|2902.82|34
1644711230000|2022-02-13 00:13:50|2910.65|2902.95|2910.56|2902.86|2910.71|2903.01|2909.83|2902.13|38
1644711240000|2022-02-13 00:14:00|2910.59|2902.89|2909.61|2901.91|2910.78|2903.08|2909.37|2901.67|39
1644711250000|2022-02-13 00:14:10|2909.64|2901.94|2909.67|2901.97|2909.7|2902|2908.75|2901.05|34
1644711260000|2022-02-13 00:14:20|2909.68|2901.98|2909.34|2901.64|2910.2|2902.5|2909.34|2901.64|36
1644711270000|2022-02-13 00:14:30|2909.36|2901.66|2909.97|2902.27|2909.97|2902.27|2909.29|2901.59|22
1644711280000|2022-02-13 00:14:40|2909.94|2902.24|2909.68|2901.98|2909.99|2902.29|2909.48|2901.78|32
1644711290000|2022-02-13 00:14:50|2909.69|2901.99|2910.14|2902.44|2910.14|2902.44|2909.62|2901.92|29
1644711300000|2022-02-13 00:15:00|2910.15|2902.45|2910.33|2902.63|2910.35|2902.65|2910.04|2902.34|22
1644711310000|2022-02-13 00:15:10|2910.35|2902.65|2911.47|2903.77|2911.63|2903.93|2910.35|2902.65|25
1644711320000|2022-02-13 00:15:20|2911.44|2903.74|2910.57|2902.87|2911.61|2903.91|2910.57|2902.87|34
1644711330000|2022-02-13 00:15:30|2910.53|2902.83|2909.78|2902.08|2910.53|2902.83|2909.69|2901.99|30
1644711340000|2022-02-13 00:15:40|2909.73|2902.03|2909.62|2901.92|2909.87|2902.17|2909.56|2901.86|33
1644711350000|2022-02-13 00:15:50|2909.66|2901.96|2908.97|2901.27|2909.72|2902.02|2908.97|2901.27|23
1644711360000|2022-02-13 00:16:00|2908.94|2901.24|2908.39|2900.69|2908.98|2901.28|2908.39|2900.69|36
1644711370000|2022-02-13 00:16:10|2908.38|2900.68|2906.61|2898.91|2908.55|2900.85|2906.09|2898.39|33
1644711380000|2022-02-13 00:16:20|2906.64|2898.94|2908.82|2901.12|2909.04|2901.34|2906.61|2898.91|34
1644711390000|2022-02-13 00:16:30|2908.84|2901.14|2909.42|2901.72|2909.56|2901.86|2908.79|2901.09|34
1644711400000|2022-02-13 00:16:40|2909.54|2901.84|2908.61|2900.91|2909.65|2901.95|2908.61|2900.91|34
1644711410000|2022-02-13 00:16:50|2908.52|2900.82|2911.06|2903.36|2911.45|2903.75|2908.42|2900.72|37
1644711420000|2022-02-13 00:17:00|2911.08|2903.38|2911.96|2904.26|2912.04|2904.34|2911.05|2903.35|35
1644711430000|2022-02-13 00:17:10|2911.94|2904.24|2911.92|2904.22|2911.99|2904.29|2911.88|2904.18|22
1644711440000|2022-02-13 00:17:20|2911.91|2904.21|2913.01|2905.31|2913.07|2905.37|2911.91|2904.21|37
1644711450000|2022-02-13 00:17:30|2913.02|2905.32|2913.62|2905.92|2914.28|2906.58|2912.98|2905.28|37
1644711460000|2022-02-13 00:17:40|2913.63|2905.93|2913.75|2906.05|2914.37|2906.67|2913.46|2905.76|35
1644711470000|2022-02-13 00:17:50|2913.74|2906.04|2913.22|2905.52|2914.01|2906.31|2913.22|2905.52|36
1644711480000|2022-02-13 00:18:00|2913.11|2905.41|2913.41|2905.71|2913.43|2905.73|2912.93|2905.23|31
1644711490000|2022-02-13 00:18:10|2913.39|2905.69|2913.87|2906.17|2913.87|2906.17|2913.37|2905.67|16
1644711500000|2022-02-13 00:18:20|2913.89|2906.19|2914.36|2906.66|2914.41|2906.71|2913.88|2906.18|28
1644711510000|2022-02-13 00:18:30|2914.35|2906.65|2915.02|2907.32|2915.22|2907.52|2914.35|2906.65|28
1644711520000|2022-02-13 00:18:40|2915.01|2907.31|2915.58|2907.88|2915.58|2907.88|2914.97|2907.27|24
1644711530000|2022-02-13 00:18:50|2915.44|2907.74|2914.99|2907.29|2915.51|2907.81|2914.95|2907.25|22
1644711540000|2022-02-13 00:19:00|2915|2907.3|2915.56|2907.86|2915.6|2907.9|2914.99|2907.29|23
1644711550000|2022-02-13 00:19:10|2915.6|2907.9|2915.67|2907.97|2915.68|2907.98|2915.57|2907.87|26
1644711560000|2022-02-13 00:19:20|2915.69|2907.99|2916.83|2909.13|2916.9|2909.2|2915.64|2907.94|32
1644711570000|2022-02-13 00:19:30|2916.84|2909.14|2917.13|2909.43|2917.19|2909.49|2916.72|2909.02|20
1644711580000|2022-02-13 00:19:40|2917.18|2909.48|2916.4|2908.7|2917.18|2909.48|2916.35|2908.65|28
1644711590000|2022-02-13 00:19:50|2916.48|2908.78|2917.34|2909.64|2917.34|2909.64|2916.46|2908.76|26
1644711600000|2022-02-13 00:20:00|2917.32|2909.62|2917.17|2909.47|2917.89|2910.19|2917|2909.3|26
1644711610000|2022-02-13 00:20:10|2917.15|2909.45|2917.08|2909.38|2917.15|2909.45|2916.85|2909.15|32
1644711620000|2022-02-13 00:20:20|2917.09|2909.39|2917.66|2909.96|2917.66|2909.96|2917.06|2909.36|25
1644711630000|2022-02-13 00:20:30|2917.62|2909.92|2917.83|2910.13|2917.85|2910.15|2917.61|2909.91|14
1644711640000|2022-02-13 00:20:40|2917.85|2910.15|2918.02|2910.32|2918.06|2910.36|2917.85|2910.15|25
1644711650000|2022-02-13 00:20:50|2917.98|2910.28|2918.02|2910.32|2918.08|2910.38|2917.98|2910.28|26
1644711660000|2022-02-13 00:21:00|2917.98|2910.28|2917.81|2910.11|2918.04|2910.34|2917.81|2910.11|19
1644711670000|2022-02-13 00:21:10|2917.86|2910.16|2916.31|2908.61|2917.86|2910.16|2916.27|2908.57|31
1644711680000|2022-02-13 00:21:20|2916.3|2908.6|2914.76|2907.06|2916.3|2908.6|2914.13|2906.43|34
1644711690000|2022-02-13 00:21:30|2914.7|2907|2913.44|2905.74|2914.74|2907.04|2913.44|2905.74|32
1644711700000|2022-02-13 00:21:40|2913.43|2905.73|2913.21|2905.51|2913.43|2905.73|2912.89|2905.19|36
1644711710000|2022-02-13 00:21:50|2913.27|2905.57|2913.24|2905.54|2913.28|2905.58|2912.01|2904.31|36
1644711720000|2022-02-13 00:22:00|2913.36|2905.66|2913.07|2905.37|2913.36|2905.66|2913.02|2905.32|25
1644711730000|2022-02-13 00:22:10|2913.08|2905.38|2913.12|2905.42|2913.3|2905.6|2913.02|2905.32|25
1644711740000|2022-02-13 00:22:20|2913.13|2905.43|2913.15|2905.45|2913.23|2905.53|2913.04|2905.34|34
1644711750000|2022-02-13 00:22:30|2913.18|2905.48|2911.01|2903.31|2913.19|2905.49|2909.81|2902.11|35
1644711760000|2022-02-13 00:22:40|2911.07|2903.37|2911.65|2903.95|2912.2|2904.5|2910.97|2903.27|35
1644711770000|2022-02-13 00:22:50|2911.67|2903.97|2912.62|2904.92|2912.62|2904.92|2911.59|2903.89|34
1644711780000|2022-02-13 00:23:00|2912.54|2904.84|2912.68|2904.98|2913.27|2905.57|2912.47|2904.77|36
1644711790000|2022-02-13 00:23:10|2912.71|2905.01|2913.96|2906.26|2914.05|2906.35|2912.67|2904.97|35
1644711800000|2022-02-13 00:23:20|2913.94|2906.24|2914.85|2907.15|2915.13|2907.43|2913.94|2906.24|33
1644711810000|2022-02-13 00:23:30|2914.87|2907.17|2915.11|2907.41|2915.13|2907.43|2914.48|2906.78|28
1644711820000|2022-02-13 00:23:40|2915.12|2907.42|2915.21|2907.51|2915.34|2907.64|2915.12|2907.42|35
1644711830000|2022-02-13 00:23:50|2915.31|2907.61|2915.29|2907.59|2915.39|2907.69|2915.21|2907.51|29
1644711840000|2022-02-13 00:24:00|2915.43|2907.73|2915.73|2908.03|2915.73|2908.03|2915.18|2907.48|33
1644711850000|2022-02-13 00:24:10|2915.77|2908.07|2916.28|2908.58|2916.37|2908.67|2915.77|2908.07|28
1644711860000|2022-02-13 00:24:20|2916.35|2908.65|2916.4|2908.7|2916.52|2908.82|2916.3|2908.6|18
1644711870000|2022-02-13 00:24:30|2916.44|2908.74|2915.82|2908.12|2916.55|2908.85|2915.71|2908.01|28
1644711880000|2022-02-13 00:24:40|2915.71|2908.01|2916.62|2908.92|2916.67|2908.97|2915.67|2907.97|33
1644711890000|2022-02-13 00:24:50|2916.61|2908.91|2915.98|2908.28|2916.63|2908.93|2915.81|2908.11|36
1644711900000|2022-02-13 00:25:00|2915.99|2908.29|2915.47|2907.77|2916.05|2908.35|2915.47|2907.77|32
1644711910000|2022-02-13 00:25:10|2915.57|2907.87|2916.24|2908.54|2916.26|2908.56|2915.49|2907.79|34
1644711920000|2022-02-13 00:25:20|2916.25|2908.55|2916.31|2908.61|2916.31|2908.61|2916.16|2908.46|19
1644711930000|2022-02-13 00:25:30|2916.33|2908.63|2916.61|2908.91|2916.69|2908.99|2916.23|2908.53|21
1644711940000|2022-02-13 00:25:40|2916.62|2908.92|2916.15|2908.45|2916.69|2908.99|2916|2908.3|36
1644711950000|2022-02-13 00:25:50|2916.13|2908.43|2916.46|2908.76|2916.67|2908.97|2916.13|2908.43|30
1644711960000|2022-02-13 00:26:00|2916.44|2908.74|2916.3|2908.6|2916.59|2908.89|2916.17|2908.47|27
1644711970000|2022-02-13 00:26:10|2916.33|2908.63|2916.53|2908.83|2916.53|2908.83|2916.31|2908.61|23
1644711980000|2022-02-13 00:26:20|2916.67|2908.97|2917.5|2909.8|2917.53|2909.83|2916.67|2908.97|37
1644711990000|2022-02-13 00:26:30|2917.51|2909.81|2917.16|2909.46|2917.71|2910.01|2917.16|2909.46|32
1644712000000|2022-02-13 00:26:40|2917.22|2909.52|2917.05|2909.35|2917.22|2909.52|2916.48|2908.78|32
1644712010000|2022-02-13 00:26:50|2917.06|2909.36|2917.12|2909.42|2917.2|2909.5|2917.03|2909.33|32
1644712020000|2022-02-13 00:27:00|2917.15|2909.45|2917.58|2909.88|2917.59|2909.89|2917.02|2909.32|37
1644712030000|2022-02-13 00:27:10|2917.57|2909.87|2918.55|2910.85|2918.55|2910.85|2917.14|2909.44|34
1644712040000|2022-02-13 00:27:20|2918.59|2910.89|2916.83|2909.13|2918.62|2910.92|2916.47|2908.77|38
1644712050000|2022-02-13 00:27:30|2916.8|2909.1|2916.55|2908.85|2916.93|2909.23|2916.55|2908.85|28
1644712060000|2022-02-13 00:27:40|2916.56|2908.86|2916.76|2909.06|2916.76|2909.06|2915.68|2907.98|37
1644712070000|2022-02-13 00:27:50|2916.78|2909.08|2917.59|2909.89|2917.71|2910.01|2916.78|2909.08|34
1644712080000|2022-02-13 00:28:00|2917.63|2909.93|2916.74|2909.04|2918.04|2910.34|2916.5|2908.8|33
1644712090000|2022-02-13 00:28:10|2916.72|2909.02|2916.49|2908.79|2916.89|2909.19|2916.45|2908.75|33
1644712100000|2022-02-13 00:28:20|2916.54|2908.84|2917.93|2910.23|2917.93|2910.23|2916.54|2908.84|33
1644712110000|2022-02-13 00:28:30|2917.94|2910.24|2918.07|2910.37|2918.11|2910.41|2917.92|2910.22|18
1644712120000|2022-02-13 00:28:40|2918.1|2910.4|2918.17|2910.47|2918.17|2910.47|2918.04|2910.34|30
1644712130000|2022-02-13 00:28:50|2918.09|2910.39|2918.09|2910.39|2918.21|2910.51|2918.06|2910.36|26
1644712140000|2022-02-13 00:29:00|2918.1|2910.4|2919.56|2911.86|2919.67|2911.97|2918.09|2910.39|31
1644712150000|2022-02-13 00:29:10|2919.55|2911.85|2920.63|2912.93|2920.63|2912.93|2919.54|2911.84|23
1644712160000|2022-02-13 00:29:20|2920.67|2912.97|2920.07|2912.37|2921.01|2913.31|2919.94|2912.24|30
1644712170000|2022-02-13 00:29:30|2920.02|2912.32|2920.26|2912.56|2920.34|2912.64|2919.66|2911.96|34
1644712180000|2022-02-13 00:29:40|2920.28|2912.58|2920.24|2912.54|2920.3|2912.6|2920.22|2912.52|26
1644712190000|2022-02-13 00:29:50|2920.22|2912.52|2920.44|2912.74|2920.53|2912.83|2920.22|2912.52|32
1644712200000|2022-02-13 00:30:00|2920.42|2912.72|2920.34|2912.64|2920.56|2912.86|2920.34|2912.64|24
1644712210000|2022-02-13 00:30:10|2920.36|2912.66|2919.83|2912.13|2920.48|2912.78|2919.72|2912.02|32
1644712220000|2022-02-13 00:30:20|2919.86|2912.16|2919.83|2912.13|2919.98|2912.28|2919.68|2911.98|25
1644712230000|2022-02-13 00:30:30|2919.75|2912.05|2919.83|2912.13|2920.24|2912.54|2919.75|2912.05|29
1644712240000|2022-02-13 00:30:40|2919.86|2912.16|2920.38|2912.68|2920.44|2912.74|2919.86|2912.16|34
1644712250000|2022-02-13 00:30:50|2920.52|2912.82|2921.07|2913.37|2921.07|2913.37|2920.52|2912.82|24
1644712260000|2022-02-13 00:31:00|2921.15|2913.45|2923.27|2915.57|2923.73|2916.03|2921.03|2913.33|35
1644712270000|2022-02-13 00:31:10|2923.34|2915.64|2926.66|2918.96|2926.66|2918.96|2923.34|2915.64|34
1644712280000|2022-02-13 00:31:20|2926.63|2918.93|2927.09|2919.39|2927.13|2919.43|2926|2918.3|37
1644712290000|2022-02-13 00:31:30|2927.08|2919.38|2925.08|2917.38|2927.2|2919.5|2924.98|2917.28|37
1644712300000|2022-02-13 00:31:40|2925.1|2917.4|2925.56|2917.86|2925.58|2917.88|2924.17|2916.47|37
1644712310000|2022-02-13 00:31:50|2925.47|2917.77|2925.87|2918.17|2925.89|2918.19|2925.22|2917.52|36
1644712320000|2022-02-13 00:32:00|2925.89|2918.19|2926.54|2918.84|2926.76|2919.06|2925.79|2918.09|36
1644712330000|2022-02-13 00:32:10|2926.49|2918.79|2926.43|2918.73|2926.94|2919.24|2926.32|2918.62|35
1644712340000|2022-02-13 00:32:20|2926.46|2918.76|2927.53|2919.83|2927.53|2919.83|2926.34|2918.64|37
1644712350000|2022-02-13 00:32:30|2927.54|2919.84|2927.7|2920|2927.71|2920.01|2927.44|2919.74|32
1644712360000|2022-02-13 00:32:40|2927.71|2920.01|2927.77|2920.07|2927.8|2920.1|2927.64|2919.94|23
1644712370000|2022-02-13 00:32:50|2927.8|2920.1|2928.48|2920.78|2928.88|2921.18|2927.78|2920.08|35
1644712380000|2022-02-13 00:33:00|2928.51|2920.81|2930.23|2922.53|2930.29|2922.59|2928.43|2920.73|35
1644712390000|2022-02-13 00:33:10|2930.22|2922.52|2930.44|2922.74|2930.49|2922.79|2930.22|2922.52|26
1644712400000|2022-02-13 00:33:20|2930.41|2922.71|2933.61|2925.91|2933.88|2926.18|2930.4|2922.7|29
1644712410000|2022-02-13 00:33:30|2933.6|2925.9|2932.76|2925.06|2933.74|2926.04|2932.45|2924.75|39
1644712420000|2022-02-13 00:33:40|2932.67|2924.97|2933.98|2926.28|2933.98|2926.28|2932.61|2924.91|35
1644712430000|2022-02-13 00:33:50|2934|2926.3|2934.12|2926.42|2934.66|2926.96|2934|2926.3|34
1644712440000|2022-02-13 00:34:00|2934.07|2926.37|2932.94|2925.24|2934.07|2926.37|2932.78|2925.08|33
1644712450000|2022-02-13 00:34:10|2932.93|2925.23|2933.41|2925.71|2933.87|2926.17|2932.93|2925.23|39
1644712460000|2022-02-13 00:34:20|2933.4|2925.7|2932.72|2925.02|2933.4|2925.7|2932.6|2924.9|33
1644712470000|2022-02-13 00:34:30|2932.81|2925.11|2932.02|2924.32|2932.81|2925.11|2931.61|2923.91|36
1644712480000|2022-02-13 00:34:40|2931.97|2924.27|2930.38|2922.68|2931.97|2924.27|2930.33|2922.63|30
1644712490000|2022-02-13 00:34:50|2930.48|2922.78|2929.33|2921.63|2930.62|2922.92|2929.33|2921.63|36
1644712500000|2022-02-13 00:35:00|2929.25|2921.55|2930.54|2922.84|2930.62|2922.92|2929.06|2921.36|36
1644712510000|2022-02-13 00:35:10|2930.61|2922.91|2932.33|2924.63|2932.33|2924.63|2930.42|2922.72|33
1644712520000|2022-02-13 00:35:20|2932.41|2924.71|2933.29|2925.59|2933.81|2926.11|2932.36|2924.66|37
1644712530000|2022-02-13 00:35:30|2933.06|2925.36|2934.35|2926.65|2934.35|2926.65|2932.62|2924.92|34
1644712540000|2022-02-13 00:35:40|2934.12|2926.42|2934.24|2926.54|2934.77|2927.07|2933.52|2925.82|37
1644712550000|2022-02-13 00:35:50|2934.16|2926.46|2933.01|2925.31|2934.23|2926.53|2933.01|2925.31|37
1644712560000|2022-02-13 00:36:00|2933.09|2925.39|2932.63|2924.93|2933.26|2925.56|2932.45|2924.75|34
1644712570000|2022-02-13 00:36:10|2932.61|2924.91|2934.12|2926.42|2934.12|2926.42|2932.61|2924.91|32
1644712580000|2022-02-13 00:36:20|2933.85|2926.15|2936.6|2928.9|2936.6|2928.9|2933.85|2926.15|35
1644712590000|2022-02-13 00:36:30|2936.63|2928.93|2937.56|2929.86|2937.56|2929.86|2934.42|2926.72|38
1644712600000|2022-02-13 00:36:40|2938.07|2930.37|2936.44|2928.74|2938.99|2931.29|2935.34|2927.64|39
1644712610000|2022-02-13 00:36:50|2936.45|2928.75|2934.93|2927.23|2936.53|2928.83|2934.71|2927.01|36
1644712620000|2022-02-13 00:37:00|2934.94|2927.24|2934.45|2926.75|2935.06|2927.36|2934.36|2926.66|34
1644712630000|2022-02-13 00:37:10|2934.29|2926.59|2932.09|2924.39|2934.29|2926.59|2932.09|2924.39|37
1644712640000|2022-02-13 00:37:20|2932.08|2924.38|2932.06|2924.36|2932.63|2924.93|2932.06|2924.36|36
1644712650000|2022-02-13 00:37:30|2932.11|2924.41|2931.38|2923.68|2932.11|2924.41|2931.26|2923.56|30
1644712660000|2022-02-13 00:37:40|2931.42|2923.72|2932.44|2924.74|2932.44|2924.74|2931.16|2923.46|34
1644712670000|2022-02-13 00:37:50|2932.45|2924.75|2932.94|2925.24|2932.94|2925.24|2931.96|2924.26|34
1644712680000|2022-02-13 00:38:00|2932.8|2925.1|2934.9|2927.2|2935.74|2928.04|2932.58|2924.88|39
1644712690000|2022-02-13 00:38:10|2934.83|2927.13|2934.81|2927.11|2935.55|2927.85|2934.77|2927.07|33
1644712700000|2022-02-13 00:38:20|2934.89|2927.19|2936.16|2928.46|2936.16|2928.46|2934.82|2927.12|34
1644712710000|2022-02-13 00:38:30|2936.15|2928.45|2935.64|2927.94|2936.51|2928.81|2935.53|2927.83|35
1644712720000|2022-02-13 00:38:40|2935.55|2927.85|2937.6|2929.9|2937.6|2929.9|2935.55|2927.85|33
1644712730000|2022-02-13 00:38:50|2937.51|2929.81|2936.6|2928.9|2937.51|2929.81|2936.54|2928.84|36
1644712740000|2022-02-13 00:39:00|2936.65|2928.95|2935.86|2928.16|2937.24|2929.54|2935.86|2928.16|35
1644712750000|2022-02-13 00:39:10|2935.85|2928.15|2937.03|2929.33|2937.05|2929.35|2935.85|2928.15|29
1644712760000|2022-02-13 00:39:20|2937.13|2929.43|2937.51|2929.81|2938.83|2931.13|2936.7|2929|37
1644712770000|2022-02-13 00:39:30|2937.58|2929.88|2938.59|2930.89|2939.71|2932.01|2937.58|2929.88|37
1644712780000|2022-02-13 00:39:40|2938.58|2930.88|2946.13|2938.43|2947.15|2939.45|2937.93|2930.23|37
1644712790000|2022-02-13 00:39:50|2945.77|2938.07|2947.03|2939.33|2947.58|2939.88|2943.98|2936.28|40
1644712800000|2022-02-13 00:40:00|2947|2939.3|2943.36|2935.66|2947|2939.3|2943.36|2935.66|37
1644712810000|2022-02-13 00:40:10|2943.5|2935.8|2943.23|2935.53|2943.96|2936.26|2942.98|2935.28|36
1644712820000|2022-02-13 00:40:20|2943.27|2935.57|2943.74|2936.04|2943.74|2936.04|2942.82|2935.12|37
1644712830000|2022-02-13 00:40:30|2943.75|2936.05|2943.34|2935.64|2943.76|2936.06|2943.34|2935.64|38
1644712840000|2022-02-13 00:40:40|2943.39|2935.69|2941.45|2933.75|2943.67|2935.97|2941.27|2933.57|37
1644712850000|2022-02-13 00:40:50|2941.31|2933.61|2941.12|2933.42|2941.48|2933.78|2940.67|2932.97|36
1644712860000|2022-02-13 00:41:00|2941.15|2933.45|2943.4|2935.7|2943.61|2935.91|2941.15|2933.45|37
1644712870000|2022-02-13 00:41:10|2943.37|2935.67|2943.51|2935.81|2943.52|2935.82|2943.09|2935.39|30
1644712880000|2022-02-13 00:41:20|2943.56|2935.86|2944.12|2936.42|2944.26|2936.56|2943.24|2935.54|36
1644712890000|2022-02-13 00:41:30|2944.15|2936.45|2945.32|2937.62|2945.49|2937.79|2944.12|2936.42|36
1644712900000|2022-02-13 00:41:40|2945.3|2937.6|2943.89|2936.19|2945.3|2937.6|2943.64|2935.94|32
1644712910000|2022-02-13 00:41:50|2943.87|2936.17|2943.32|2935.62|2943.87|2936.17|2943.26|2935.56|32
1644712920000|2022-02-13 00:42:00|2943.33|2935.63|2944.48|2936.78|2944.48|2936.78|2943.33|2935.63|30
1644712930000|2022-02-13 00:42:10|2944.28|2936.58|2945.26|2937.56|2945.27|2937.57|2944.28|2936.58|28
1644712940000|2022-02-13 00:42:20|2945.32|2937.62|2949.63|2941.93|2949.63|2941.93|2945.18|2937.48|25
1644712950000|2022-02-13 00:42:30|2949.89|2942.19|2949.45|2941.75|2951.02|2943.32|2949.03|2941.33|39
1644712960000|2022-02-13 00:42:40|2949.27|2941.57|2950.83|2943.13|2951.79|2944.09|2948.7|2941|36
1644712970000|2022-02-13 00:42:50|2950.85|2943.15|2949.25|2941.55|2950.91|2943.21|2949.25|2941.55|37
1644712980000|2022-02-13 00:43:00|2949.24|2941.54|2949.12|2941.42|2949.24|2941.54|2948.89|2941.19|34
1644712990000|2022-02-13 00:43:10|2949.11|2941.41|2948.77|2941.07|2949.82|2942.12|2948.75|2941.05|32
1644713000000|2022-02-13 00:43:20|2948.85|2941.15|2949.2|2941.5|2949.57|2941.87|2948.66|2940.96|35
1644713010000|2022-02-13 00:43:30|2949.23|2941.53|2949.36|2941.66|2949.64|2941.94|2949.12|2941.42|22
1644713020000|2022-02-13 00:43:40|2949.28|2941.58|2949.33|2941.63|2949.74|2942.04|2949.2|2941.5|27
1644713030000|2022-02-13 00:43:50|2949.32|2941.62|2949.54|2941.84|2949.59|2941.89|2949.32|2941.62|25
1644713040000|2022-02-13 00:44:00|2949.53|2941.83|2948.32|2940.62|2949.55|2941.85|2948.32|2940.62|32
1644713050000|2022-02-13 00:44:10|2948.3|2940.6|2947.55|2939.85|2948.3|2940.6|2947.55|2939.85|35
1644713060000|2022-02-13 00:44:20|2947.52|2939.82|2948.4|2940.7|2948.49|2940.79|2946.88|2939.18|35
1644713070000|2022-02-13 00:44:30|2948.49|2940.79|2947.97|2940.27|2948.61|2940.91|2947.97|2940.27|34
1644713080000|2022-02-13 00:44:40|2947.95|2940.25|2947.43|2939.73|2947.95|2940.25|2947.43|2939.73|33
1644713090000|2022-02-13 00:44:50|2947.41|2939.71|2947.71|2940.01|2947.8|2940.1|2947.08|2939.38|30
1644713100000|2022-02-13 00:45:00|2947.7|2940|2947.57|2939.87|2947.83|2940.13|2947.39|2939.69|25
1644713110000|2022-02-13 00:45:10|2947.54|2939.84|2945.92|2938.22|2947.93|2940.23|2945.91|2938.21|36
1644713120000|2022-02-13 00:45:20|2945.99|2938.29|2945.97|2938.27|2946.09|2938.39|2945.9|2938.2|30
1644713130000|2022-02-13 00:45:30|2946|2938.3|2948.64|2940.94|2948.64|2940.94|2945.84|2938.14|26
1644713140000|2022-02-13 00:45:40|2948.95|2941.25|2949.16|2941.46|2949.36|2941.66|2948.86|2941.16|30
1644713150000|2022-02-13 00:45:50|2949.18|2941.48|2949.35|2941.65|2949.36|2941.66|2949.18|2941.48|34
1644713160000|2022-02-13 00:46:00|2949.33|2941.63|2950.43|2942.73|2950.43|2942.73|2949.03|2941.33|27
1644713170000|2022-02-13 00:46:10|2950.42|2942.72|2949.14|2941.44|2950.42|2942.72|2948.98|2941.28|32
1644713180000|2022-02-13 00:46:20|2949.11|2941.41|2946.53|2938.83|2949.12|2941.42|2946.53|2938.83|39
1644713190000|2022-02-13 00:46:30|2946.56|2938.86|2945.87|2938.17|2946.56|2938.86|2945.87|2938.17|37
1644713200000|2022-02-13 00:46:40|2945.94|2938.24|2945.41|2937.71|2946.08|2938.38|2945.41|2937.71|26
1644713210000|2022-02-13 00:46:50|2945.4|2937.7|2944.74|2937.04|2945.4|2937.7|2944.6|2936.9|28
1644713220000|2022-02-13 00:47:00|2944.72|2937.02|2943.45|2935.75|2944.73|2937.03|2943.36|2935.66|29
1644713230000|2022-02-13 00:47:10|2943.42|2935.72|2944.8|2937.1|2944.8|2937.1|2942.98|2935.28|34
1644713240000|2022-02-13 00:47:20|2944.81|2937.11|2947.73|2940.03|2947.74|2940.04|2944.68|2936.98|35
1644713250000|2022-02-13 00:47:30|2947.74|2940.04|2947.63|2939.93|2947.86|2940.16|2947.56|2939.86|27
1644713260000|2022-02-13 00:47:40|2947.61|2939.91|2947.48|2939.78|2947.89|2940.19|2947.39|2939.69|25
1644713270000|2022-02-13 00:47:50|2947.35|2939.65|2946.15|2938.45|2947.35|2939.65|2946.15|2938.45|30
1644713280000|2022-02-13 00:48:00|2946.18|2938.48|2945.1|2937.4|2946.18|2938.48|2945.06|2937.36|34
1644713290000|2022-02-13 00:48:10|2945.06|2937.36|2946.61|2938.91|2946.61|2938.91|2945.03|2937.33|34
1644713300000|2022-02-13 00:48:20|2946.69|2938.99|2947.24|2939.54|2947.54|2939.84|2946.69|2938.99|33
1644713310000|2022-02-13 00:48:30|2947.29|2939.59|2947.71|2940.01|2947.94|2940.24|2947.29|2939.59|29
1644713320000|2022-02-13 00:48:40|2947.66|2939.96|2947.72|2940.02|2947.82|2940.12|2947.66|2939.96|21
1644713330000|2022-02-13 00:48:50|2947.64|2939.94|2946.37|2938.67|2947.64|2939.94|2946.25|2938.55|32
1644713340000|2022-02-13 00:49:00|2946.34|2938.64|2946.51|2938.81|2946.58|2938.88|2946|2938.3|34
1644713350000|2022-02-13 00:49:10|2946.49|2938.79|2947.04|2939.34|2947.37|2939.67|2946.49|2938.79|33
1644713360000|2022-02-13 00:49:20|2947.03|2939.33|2947.36|2939.66|2947.45|2939.75|2947.03|2939.33|31
1644713370000|2022-02-13 00:49:30|2947.34|2939.64|2945.71|2938.01|2947.34|2939.64|2945.69|2937.99|27
1644713380000|2022-02-13 00:49:40|2945.7|2938|2945.66|2937.96|2945.77|2938.07|2945.54|2937.84|33
1644713390000|2022-02-13 00:49:50|2945.7|2938|2945.68|2937.98|2945.78|2938.08|2944.85|2937.15|32
1644713400000|2022-02-13 00:50:00|2945.7|2938|2945.41|2937.71|2945.72|2938.02|2945.19|2937.49|30
1644713410000|2022-02-13 00:50:10|2945.42|2937.72|2943.82|2936.12|2945.42|2937.72|2943.82|2936.12|37
1644713420000|2022-02-13 00:50:20|2943.85|2936.15|2944.87|2937.17|2945.01|2937.31|2943.85|2936.15|29
1644713430000|2022-02-13 00:50:30|2944.88|2937.18|2945.06|2937.36|2945.27|2937.57|2944.76|2937.06|30
1644713440000|2022-02-13 00:50:40|2945.23|2937.53|2946.33|2938.63|2946.36|2938.66|2945.04|2937.34|33
1644713450000|2022-02-13 00:50:50|2946.34|2938.64|2945.91|2938.21|2946.42|2938.72|2945.64|2937.94|33
1644713460000|2022-02-13 00:51:00|2946|2938.3|2947.28|2939.58|2947.28|2939.58|2945.9|2938.2|35
1644713470000|2022-02-13 00:51:10|2947.32|2939.62|2946.43|2938.73|2947.35|2939.65|2946.22|2938.52|31
1644713480000|2022-02-13 00:51:20|2946.42|2938.72|2946.16|2938.46|2946.57|2938.87|2946.04|2938.34|35
1644713490000|2022-02-13 00:51:30|2946.15|2938.45|2945|2937.3|2946.16|2938.46|2944.92|2937.22|20
1644713500000|2022-02-13 00:51:40|2944.94|2937.24|2945.1|2937.4|2945.19|2937.49|2944.89|2937.19|24
1644713510000|2022-02-13 00:51:50|2945.08|2937.38|2942.05|2934.35|2945.17|2937.47|2941.92|2934.22|34
1644713520000|2022-02-13 00:52:00|2942.03|2934.33|2942.8|2935.1|2943|2935.3|2941.9|2934.2|35
1644713530000|2022-02-13 00:52:10|2942.75|2935.05|2941.93|2934.23|2943.03|2935.33|2941.93|2934.23|35
1644713540000|2022-02-13 00:52:20|2941.87|2934.17|2941.73|2934.03|2942.25|2934.55|2941.71|2934.01|33
1644713550000|2022-02-13 00:52:30|2941.11|2933.41|2940.54|2932.84|2941.11|2933.41|2940.35|2932.65|34
1644713560000|2022-02-13 00:52:40|2940.52|2932.82|2940.72|2933.02|2940.8|2933.1|2940.49|2932.79|20
1644713570000|2022-02-13 00:52:50|2940.67|2932.97|2941.61|2933.91|2941.66|2933.96|2940.61|2932.91|31
1644713580000|2022-02-13 00:53:00|2941.6|2933.9|2941.53|2933.83|2941.65|2933.95|2941.52|2933.82|25
1644713590000|2022-02-13 00:53:10|2941.51|2933.81|2941.9|2934.2|2942.08|2934.38|2941.35|2933.65|24
1644713600000|2022-02-13 00:53:20|2941.92|2934.22|2939.2|2931.5|2941.92|2934.22|2939.2|2931.5|35
1644713610000|2022-02-13 00:53:30|2939.02|2931.32|2938.83|2931.13|2939.02|2931.32|2938.53|2930.83|34
1644713620000|2022-02-13 00:53:40|2938.74|2931.04|2938.75|2931.05|2938.9|2931.2|2938.62|2930.92|30
1644713630000|2022-02-13 00:53:50|2938.81|2931.11|2938.8|2931.1|2938.82|2931.12|2938.68|2930.98|26
1644713640000|2022-02-13 00:54:00|2938.72|2931.02|2938.81|2931.11|2938.96|2931.26|2938.63|2930.93|24
1644713650000|2022-02-13 00:54:10|2938.85|2931.15|2938.7|2931|2938.88|2931.18|2938.7|2931|23
1644713660000|2022-02-13 00:54:20|2938.71|2931.01|2937.79|2930.09|2938.78|2931.08|2937.79|2930.09|33
1644713670000|2022-02-13 00:54:30|2937.8|2930.1|2938.74|2931.04|2938.74|2931.04|2937.8|2930.1|30
1644713680000|2022-02-13 00:54:40|2938.46|2930.76|2937.54|2929.84|2938.58|2930.88|2937.51|2929.81|37
1644713690000|2022-02-13 00:54:50|2937.57|2929.87|2936.8|2929.1|2937.61|2929.91|2936.8|2929.1|26
1644713700000|2022-02-13 00:55:00|2936.79|2929.09|2937.76|2930.06|2938.14|2930.44|2936.31|2928.61|34
1644713710000|2022-02-13 00:55:10|2937.63|2929.93|2937.3|2929.6|2937.63|2929.93|2937.18|2929.48|34
1644713720000|2022-02-13 00:55:20|2937.28|2929.58|2937.52|2929.82|2937.52|2929.82|2937.09|2929.39|27
1644713730000|2022-02-13 00:55:30|2937.96|2930.26|2939.6|2931.9|2939.68|2931.98|2937.96|2930.26|31
1644713740000|2022-02-13 00:55:40|2939.59|2931.89|2940.22|2932.52|2940.72|2933.02|2939.55|2931.85|32
1644713750000|2022-02-13 00:55:50|2940.2|2932.5|2939.68|2931.98|2940.26|2932.56|2939.52|2931.82|33
1644713760000|2022-02-13 00:56:00|2939.7|2932|2941.06|2933.36|2941.18|2933.48|2939.7|2932|26
1644713770000|2022-02-13 00:56:10|2941.07|2933.37|2941.16|2933.46|2941.39|2933.69|2941|2933.3|30
1644713780000|2022-02-13 00:56:20|2941.3|2933.6|2941.8|2934.1|2942|2934.3|2941.3|2933.6|20
1644713790000|2022-02-13 00:56:30|2941.81|2934.11|2941.87|2934.17|2941.89|2934.19|2941.8|2934.1|14
1644713800000|2022-02-13 00:56:40|2941.88|2934.18|2941.24|2933.54|2942.03|2934.33|2941.24|2933.54|24
1644713810000|2022-02-13 00:56:50|2941.19|2933.49|2942.1|2934.4|2942.1|2934.4|2941.19|2933.49|25
1644713820000|2022-02-13 00:57:00|2942.08|2934.38|2942.11|2934.41|2942.21|2934.51|2942.07|2934.37|30
1644713830000|2022-02-13 00:57:10|2942.16|2934.46|2941.93|2934.23|2942.24|2934.54|2941.63|2933.93|35
1644713840000|2022-02-13 00:57:20|2941.97|2934.27|2942.04|2934.34|2942.04|2934.34|2941.84|2934.14|20
1644713850000|2022-02-13 00:57:30|2942.06|2934.36|2942.2|2934.5|2942.33|2934.63|2942.02|2934.32|21
1644713860000|2022-02-13 00:57:40|2942.13|2934.43|2941.92|2934.22|2942.18|2934.48|2941.92|2934.22|26
1644713870000|2022-02-13 00:57:50|2941.87|2934.17|2940.8|2933.1|2941.87|2934.17|2940.8|2933.1|23
1644713880000|2022-02-13 00:58:00|2940.73|2933.03|2941.08|2933.38|2941.08|2933.38|2940.73|2933.03|27
1644713890000|2022-02-13 00:58:10|2941.01|2933.31|2941.61|2933.91|2941.61|2933.91|2940.96|2933.26|26
1644713900000|2022-02-13 00:58:20|2942.13|2934.43|2941.67|2933.97|2942.35|2934.65|2941.65|2933.95|28
1644713910000|2022-02-13 00:58:30|2941.66|2933.96|2941.56|2933.86|2941.67|2933.97|2941.56|2933.86|24
1644713920000|2022-02-13 00:58:40|2941.55|2933.85|2940.4|2932.7|2941.69|2933.99|2940.4|2932.7|28
1644713930000|2022-02-13 00:58:50|2940.18|2932.48|2939.87|2932.17|2940.18|2932.48|2939.85|2932.15|30
1644713940000|2022-02-13 00:59:00|2939.74|2932.04|2938.79|2931.09|2939.74|2932.04|2938.79|2931.09|23
1644713950000|2022-02-13 00:59:10|2938.47|2930.77|2938.51|2930.81|2938.61|2930.91|2938.28|2930.58|30
1644713960000|2022-02-13 00:59:20|2938.5|2930.8|2937.92|2930.22|2938.5|2930.8|2937.81|2930.11|31
1644713970000|2022-02-13 00:59:30|2937.96|2930.26|2938.31|2930.61|2938.31|2930.61|2937.95|2930.25|25
1644713980000|2022-02-13 00:59:40|2938.33|2930.63|2939.9|2932.2|2940.08|2932.38|2938.33|2930.63|35
1644713990000|2022-02-13 00:59:50|2939.91|2932.21|2939.85|2932.15|2940|2932.3|2939.85|2932.15|27
1644714000000|2022-02-13 01:00:00|2939.58|2931.88|2938.85|2931.15|2940.05|2932.35|2938.85|2931.15|32
1644714010000|2022-02-13 01:00:10|2938.68|2930.98|2938.77|2931.07|2938.99|2931.29|2938.32|2930.62|34
1644714020000|2022-02-13 01:00:20|2938.72|2931.02|2938.52|2930.82|2938.72|2931.02|2938.45|2930.75|34
1644714030000|2022-02-13 01:00:30|2938.49|2930.79|2937.51|2929.81|2938.58|2930.88|2937.51|2929.81|34
1644714040000|2022-02-13 01:00:40|2937.37|2929.67|2936.95|2929.25|2937.37|2929.67|2936.71|2929.01|35
1644714050000|2022-02-13 01:00:50|2937.08|2929.38|2938.16|2930.46|2938.27|2930.57|2937.08|2929.38|36
1644714060000|2022-02-13 01:01:00|2938.2|2930.5|2939.19|2931.49|2939.19|2931.49|2938.05|2930.35|34
1644714070000|2022-02-13 01:01:10|2939.27|2931.57|2939.64|2931.94|2939.77|2932.07|2939.17|2931.47|29
1644714080000|2022-02-13 01:01:20|2939.63|2931.93|2938.73|2931.03|2939.66|2931.96|2938.72|2931.02|34
1644714090000|2022-02-13 01:01:30|2938.7|2931|2938.15|2930.45|2938.7|2931|2938.15|2930.45|32
1644714100000|2022-02-13 01:01:40|2938.13|2930.43|2937.88|2930.18|2938.21|2930.51|2937.71|2930.01|33
1644714110000|2022-02-13 01:01:50|2937.97|2930.27|2937.78|2930.08|2937.98|2930.28|2937.64|2929.94|36
1644714120000|2022-02-13 01:02:00|2937.76|2930.06|2937.15|2929.45|2937.76|2930.06|2937.04|2929.34|27
1644714130000|2022-02-13 01:02:10|2937.17|2929.47|2936.4|2928.7|2937.21|2929.51|2936.36|2928.66|30
1644714140000|2022-02-13 01:02:20|2936.47|2928.77|2936.22|2928.52|2936.47|2928.77|2936.18|2928.48|31
1644714150000|2022-02-13 01:02:30|2936.21|2928.51|2935.61|2927.91|2936.24|2928.54|2935.56|2927.86|27
1644714160000|2022-02-13 01:02:40|2935.53|2927.83|2936.77|2929.07|2936.78|2929.08|2935.41|2927.71|36
1644714170000|2022-02-13 01:02:50|2936.78|2929.08|2936.11|2928.41|2936.78|2929.08|2936.11|2928.41|24
1644714180000|2022-02-13 01:03:00|2936.05|2928.35|2936.3|2928.6|2936.3|2928.6|2936.05|2928.35|27
1644714190000|2022-02-13 01:03:10|2936.31|2928.61|2937.25|2929.55|2937.25|2929.55|2936.09|2928.39|25
1644714200000|2022-02-13 01:03:20|2937.69|2929.99|2937.4|2929.7|2938.19|2930.49|2937.37|2929.67|31
1644714210000|2022-02-13 01:03:30|2937.44|2929.74|2936.19|2928.49|2937.7|2930|2936.19|2928.49|33
1644714220000|2022-02-13 01:03:40|2936.33|2928.63|2936.22|2928.52|2936.33|2928.63|2935.88|2928.18|32
1644714230000|2022-02-13 01:03:50|2936.21|2928.51|2937.08|2929.38|2937.09|2929.39|2936.2|2928.5|22
1644714240000|2022-02-13 01:04:00|2937.24|2929.54|2937.5|2929.8|2937.77|2930.07|2937.24|2929.54|36
1644714250000|2022-02-13 01:04:10|2937.58|2929.88|2937.52|2929.82|2937.67|2929.97|2937.52|2929.82|30
1644714260000|2022-02-13 01:04:20|2937.62|2929.92|2937.36|2929.66|2937.77|2930.07|2937.36|2929.66|31
1644714270000|2022-02-13 01:04:30|2937.37|2929.67|2936.69|2928.99|2937.46|2929.76|2936.6|2928.9|36
1644714280000|2022-02-13 01:04:40|2936.73|2929.03|2936.65|2928.95|2936.75|2929.05|2936.43|2928.73|32
1644714290000|2022-02-13 01:04:50|2936.66|2928.96|2936.49|2928.79|2936.73|2929.03|2936.45|2928.75|22
1644714300000|2022-02-13 01:05:00|2936.52|2928.82|2936.33|2928.63|2936.54|2928.84|2936.25|2928.55|18
1644714310000|2022-02-13 01:05:10|2936.36|2928.66|2936.57|2928.87|2936.58|2928.88|2936.36|2928.66|17
1644714320000|2022-02-13 01:05:20|2936.56|2928.86|2936.52|2928.82|2936.56|2928.86|2936.33|2928.63|28
1644714330000|2022-02-13 01:05:30|2936.53|2928.83|2937.15|2929.45|2937.26|2929.56|2936.52|2928.82|35
1644714340000|2022-02-13 01:05:40|2937.19|2929.49|2937.1|2929.4|2937.19|2929.49|2937.02|2929.32|34
1644714350000|2022-02-13 01:05:50|2937.16|2929.46|2937.64|2929.94|2937.68|2929.98|2937.11|2929.41|30
1644714360000|2022-02-13 01:06:00|2937.87|2930.17|2937.66|2929.96|2938.01|2930.31|2937.66|2929.96|32
1644714370000|2022-02-13 01:06:10|2937.73|2930.03|2937.72|2930.02|2937.84|2930.14|2937.57|2929.87|28
1644714380000|2022-02-13 01:06:20|2937.73|2930.03|2939.35|2931.65|2939.4|2931.7|2937.72|2930.02|31
1644714390000|2022-02-13 01:06:30|2939.66|2931.96|2939.82|2932.12|2939.89|2932.19|2939.61|2931.91|22
1644714400000|2022-02-13 01:06:40|2939.62|2931.92|2939.82|2932.12|2939.82|2932.12|2939.29|2931.59|37
1644714410000|2022-02-13 01:06:50|2939.85|2932.15|2939.7|2932|2939.85|2932.15|2939.69|2931.99|33
1644714420000|2022-02-13 01:07:00|2939.72|2932.02|2939.83|2932.13|2939.93|2932.23|2939.7|2932|30
1644714430000|2022-02-13 01:07:10|2939.78|2932.08|2939.96|2932.26|2939.96|2932.26|2939.63|2931.93|28
1644714440000|2022-02-13 01:07:20|2940.04|2932.34|2941.02|2933.32|2941.09|2933.39|2940.04|2932.34|36
1644714450000|2022-02-13 01:07:30|2941.08|2933.38|2939.12|2931.42|2941.11|2933.41|2938.8|2931.1|35
1644714460000|2022-02-13 01:07:40|2939.18|2931.48|2938.48|2930.78|2939.2|2931.5|2938.48|2930.78|34
1644714470000|2022-02-13 01:07:50|2938.36|2930.66|2938.72|2931.02|2938.72|2931.02|2937.7|2930|33
1644714480000|2022-02-13 01:08:00|2938.77|2931.07|2939.22|2931.52|2939.27|2931.57|2938.72|2931.02|30
1644714490000|2022-02-13 01:08:10|2939.24|2931.54|2939.9|2932.2|2939.91|2932.21|2939.24|2931.54|23
1644714500000|2022-02-13 01:08:20|2939.91|2932.21|2940.74|2933.04|2940.75|2933.05|2939.91|2932.21|30
1644714510000|2022-02-13 01:08:30|2940.94|2933.24|2940.52|2932.82|2941.1|2933.4|2940.52|2932.82|26
1644714520000|2022-02-13 01:08:40|2940.43|2932.73|2940.99|2933.29|2941.19|2933.49|2940.39|2932.69|30
1644714530000|2022-02-13 01:08:50|2941.03|2933.33|2941.39|2933.69|2941.63|2933.93|2940.99|2933.29|35
1644714540000|2022-02-13 01:09:00|2941.46|2933.76|2941.74|2934.04|2941.97|2934.27|2941.21|2933.51|35
1644714550000|2022-02-13 01:09:10|2941.71|2934.01|2940.85|2933.15|2941.72|2934.02|2940.38|2932.68|33
1644714560000|2022-02-13 01:09:20|2940.86|2933.16|2941.69|2933.99|2941.69|2933.99|2940.86|2933.16|29
1644714570000|2022-02-13 01:09:30|2941.67|2933.97|2940.51|2932.81|2941.94|2934.24|2940.3|2932.6|32
1644714580000|2022-02-13 01:09:40|2940.49|2932.79|2940.37|2932.67|2940.51|2932.81|2940.32|2932.62|37
1644714590000|2022-02-13 01:09:50|2940.3|2932.6|2940.84|2933.14|2940.97|2933.27|2940.3|2932.6|29
1644714600000|2022-02-13 01:10:00|2940.68|2932.98|2940.11|2932.41|2940.7|2933|2940.01|2932.31|31
1644714610000|2022-02-13 01:10:10|2940.15|2932.45|2940.89|2933.19|2941.13|2933.43|2940.15|2932.45|33
1644714620000|2022-02-13 01:10:20|2940.88|2933.18|2941.41|2933.71|2941.52|2933.82|2940.73|2933.03|30
1644714630000|2022-02-13 01:10:30|2941.37|2933.67|2941.89|2934.19|2941.9|2934.2|2941.21|2933.51|35
1644714640000|2022-02-13 01:10:40|2942.03|2934.33|2942.26|2934.56|2942.56|2934.86|2941.96|2934.26|33
1644714650000|2022-02-13 01:10:50|2942.23|2934.53|2943.95|2936.25|2944.16|2936.46|2942.21|2934.51|39
1644714660000|2022-02-13 01:11:00|2943.93|2936.23|2944.57|2936.87|2945.6|2937.9|2943.93|2936.23|33
1644714670000|2022-02-13 01:11:10|2944.58|2936.88|2943.37|2935.67|2944.74|2937.04|2943.05|2935.35|35
1644714680000|2022-02-13 01:11:20|2943.38|2935.68|2942.27|2934.57|2943.43|2935.73|2942.27|2934.57|34
1644714690000|2022-02-13 01:11:30|2942.14|2934.44|2944.33|2936.63|2944.33|2936.63|2941.96|2934.26|32
1644714700000|2022-02-13 01:11:40|2944.3|2936.6|2944.01|2936.31|2944.46|2936.76|2943.88|2936.18|32
1644714710000|2022-02-13 01:11:50|2943.98|2936.28|2944.41|2936.71|2944.55|2936.85|2943.79|2936.09|35
1644714720000|2022-02-13 01:12:00|2944.13|2936.43|2944.12|2936.42|2944.2|2936.5|2943.68|2935.98|33
1644714730000|2022-02-13 01:12:10|2944.09|2936.39|2943.65|2935.95|2944.12|2936.42|2943.65|2935.95|28
1644714740000|2022-02-13 01:12:20|2943.64|2935.94|2943.52|2935.82|2943.71|2936.01|2943.43|2935.73|30
1644714750000|2022-02-13 01:12:30|2943.43|2935.73|2942.5|2934.8|2943.62|2935.92|2942.14|2934.44|34
1644714760000|2022-02-13 01:12:40|2942.53|2934.83|2941.85|2934.15|2942.53|2934.83|2941.81|2934.11|33
1644714770000|2022-02-13 01:12:50|2942.12|2934.42|2941.12|2933.42|2942.15|2934.45|2941.12|2933.42|25
1644714780000|2022-02-13 01:13:00|2940.91|2933.21|2941.67|2933.97|2941.67|2933.97|2940.63|2932.93|34
1644714790000|2022-02-13 01:13:10|2941.69|2933.99|2941.84|2934.14|2941.86|2934.16|2941.6|2933.9|27
1644714800000|2022-02-13 01:13:20|2941.66|2933.96|2941.28|2933.58|2941.74|2934.04|2941.28|2933.58|35
1644714810000|2022-02-13 01:13:30|2941.42|2933.72|2940.76|2933.06|2941.56|2933.86|2940.73|2933.03|32
1644714820000|2022-02-13 01:13:40|2940.75|2933.05|2940.96|2933.26|2940.96|2933.26|2940.16|2932.46|17
1644714830000|2022-02-13 01:13:50|2940.95|2933.25|2941.18|2933.48|2941.2|2933.5|2940.78|2933.08|22
1644714840000|2022-02-13 01:14:00|2941.15|2933.45|2940.71|2933.01|2941.19|2933.49|2940.71|2933.01|14
1644714850000|2022-02-13 01:14:10|2940.69|2932.99|2939.6|2931.9|2940.69|2932.99|2939.49|2931.79|27
1644714860000|2022-02-13 01:14:20|2939.55|2931.85|2938.96|2931.26|2939.62|2931.92|2938.96|2931.26|30
1644714870000|2022-02-13 01:14:30|2938.99|2931.29|2937.95|2930.25|2938.99|2931.29|2937.83|2930.13|26
1644714880000|2022-02-13 01:14:40|2937.78|2930.08|2936.84|2929.14|2937.82|2930.12|2936.74|2929.04|27
1644714890000|2022-02-13 01:14:50|2936.85|2929.15|2937.84|2930.14|2937.84|2930.14|2936.85|2929.15|31
1644714900000|2022-02-13 01:15:00|2937.85|2930.15|2938.69|2930.99|2938.69|2930.99|2937.85|2930.15|23
1644714910000|2022-02-13 01:15:10|2938.75|2931.05|2938.7|2931|2939.29|2931.59|2938.65|2930.95|34
1644714920000|2022-02-13 01:15:20|2938.82|2931.12|2937.56|2929.86|2938.84|2931.14|2937.52|2929.82|29
1644714930000|2022-02-13 01:15:30|2937.52|2929.82|2937.51|2929.81|2937.63|2929.93|2937.43|2929.73|23
1644714940000|2022-02-13 01:15:40|2937.48|2929.78|2937.46|2929.76|2937.64|2929.94|2937.28|2929.58|33
1644714950000|2022-02-13 01:15:50|2937.43|2929.73|2937.38|2929.68|2937.49|2929.79|2937.18|2929.48|23
1644714960000|2022-02-13 01:16:00|2937.34|2929.64|2938.98|2931.28|2940.59|2932.89|2937.34|2929.64|35
1644714970000|2022-02-13 01:16:10|2938.92|2931.22|2939.28|2931.58|2939.33|2931.63|2938.85|2931.15|37
1644714980000|2022-02-13 01:16:20|2939.36|2931.66|2938.13|2930.43|2939.36|2931.66|2938.02|2930.32|33
1644714990000|2022-02-13 01:16:30|2938.12|2930.42|2938.22|2930.52|2938.57|2930.87|2938.09|2930.39|34
1644715000000|2022-02-13 01:16:40|2938.23|2930.53|2938.28|2930.58|2938.28|2930.58|2938.08|2930.38|21
1644715010000|2022-02-13 01:16:50|2938.37|2930.67|2939.3|2931.6|2939.65|2931.95|2938.37|2930.67|35
1644715020000|2022-02-13 01:17:00|2939.31|2931.61|2939.19|2931.49|2939.45|2931.75|2939.17|2931.47|30
1644715030000|2022-02-13 01:17:10|2939.17|2931.47|2938.87|2931.17|2939.18|2931.48|2938.4|2930.7|30
1644715040000|2022-02-13 01:17:20|2938.86|2931.16|2938.79|2931.09|2938.94|2931.24|2938.74|2931.04|24
1644715050000|2022-02-13 01:17:30|2938.72|2931.02|2938.72|2931.02|2938.97|2931.27|2938.45|2930.75|31
1644715060000|2022-02-13 01:17:40|2938.73|2931.03|2938.71|2931.01|2938.76|2931.06|2938.44|2930.74|26
1644715070000|2022-02-13 01:17:50|2938.69|2930.99|2938.01|2930.31|2938.69|2930.99|2937.94|2930.24|17
1644715080000|2022-02-13 01:18:00|2938.37|2930.67|2938.15|2930.45|2938.4|2930.7|2937.86|2930.16|33
1644715090000|2022-02-13 01:18:10|2938.14|2930.44|2938.17|2930.47|2938.23|2930.53|2938.05|2930.35|24
1644715100000|2022-02-13 01:18:20|2938.18|2930.48|2938.44|2930.74|2938.47|2930.77|2938.18|2930.48|18
1644715110000|2022-02-13 01:18:30|2938.43|2930.73|2938.51|2930.81|2938.54|2930.84|2938.43|2930.73|30
1644715120000|2022-02-13 01:18:40|2938.53|2930.83|2939.32|2931.62|2939.46|2931.76|2938.47|2930.77|32
1644715130000|2022-02-13 01:18:50|2939.39|2931.69|2940.37|2932.67|2940.37|2932.67|2939.32|2931.62|29
1644715140000|2022-02-13 01:19:00|2940.36|2932.66|2940.8|2933.1|2940.82|2933.12|2940.2|2932.5|33
1644715150000|2022-02-13 01:19:10|2940.77|2933.07|2940.94|2933.24|2940.98|2933.28|2940.68|2932.98|33
1644715160000|2022-02-13 01:19:20|2940.99|2933.29|2940.17|2932.47|2941.03|2933.33|2939.94|2932.24|32
1644715170000|2022-02-13 01:19:30|2940.14|2932.44|2940.25|2932.55|2940.32|2932.62|2940.1|2932.4|9
1644715180000|2022-02-13 01:19:40|2940.19|2932.49|2940.85|2933.15|2940.87|2933.17|2940.07|2932.37|29
1644715190000|2022-02-13 01:19:50|2940.87|2933.17|2941.11|2933.41|2941.16|2933.46|2940.84|2933.14|20
1644715200000|2022-02-13 01:20:00|2941.1|2933.4|2940.38|2932.68|2941.95|2934.25|2940.36|2932.66|33
1644715210000|2022-02-13 01:20:10|2940.44|2932.74|2939.63|2931.93|2940.56|2932.86|2939.63|2931.93|31
1644715220000|2022-02-13 01:20:20|2939.57|2931.87|2940.5|2932.8|2940.71|2933.01|2939.55|2931.85|35
1644715230000|2022-02-13 01:20:30|2940.47|2932.77|2940.89|2933.19|2940.89|2933.19|2940.34|2932.64|32
1644715240000|2022-02-13 01:20:40|2940.93|2933.23|2940.26|2932.56|2941.19|2933.49|2940.26|2932.56|31
1644715250000|2022-02-13 01:20:50|2940.24|2932.54|2938.35|2930.65|2940.24|2932.54|2937.96|2930.26|36
1644715260000|2022-02-13 01:21:00|2938.36|2930.66|2938.65|2930.95|2939.24|2931.54|2938.34|2930.64|32
1644715270000|2022-02-13 01:21:10|2938.68|2930.98|2937.92|2930.22|2938.76|2931.06|2937.8|2930.1|32
1644715280000|2022-02-13 01:21:20|2937.84|2930.14|2938|2930.3|2938.08|2930.38|2937.14|2929.44|32
1644715290000|2022-02-13 01:21:30|2937.97|2930.27|2938|2930.3|2938.15|2930.45|2937.92|2930.22|23
1644715300000|2022-02-13 01:21:40|2937.99|2930.29|2937.99|2930.29|2938.05|2930.35|2937.75|2930.05|29
1644715310000|2022-02-13 01:21:50|2937.96|2930.26|2938.05|2930.35|2938.09|2930.39|2937.74|2930.04|34
1644715320000|2022-02-13 01:22:00|2938.06|2930.36|2937.84|2930.14|2938.11|2930.41|2937.84|2930.14|24
1644715330000|2022-02-13 01:22:10|2937.93|2930.23|2937.67|2929.97|2938|2930.3|2937.64|2929.94|13
1644715340000|2022-02-13 01:22:20|2937.79|2930.09|2938.11|2930.41|2938.13|2930.43|2937.76|2930.06|20
1644715350000|2022-02-13 01:22:30|2938.16|2930.46|2937.96|2930.26|2938.16|2930.46|2937.89|2930.19|29
1644715360000|2022-02-13 01:22:40|2938.02|2930.32|2938.26|2930.56|2938.26|2930.56|2937.96|2930.26|30
1644715370000|2022-02-13 01:22:50|2938.22|2930.52|2937.54|2929.84|2938.31|2930.61|2937.48|2929.78|31
1644715380000|2022-02-13 01:23:00|2937.56|2929.86|2937.46|2929.76|2937.66|2929.96|2937.32|2929.62|23
1644715390000|2022-02-13 01:23:10|2937.47|2929.77|2937.28|2929.58|2937.51|2929.81|2937.19|2929.49|20
1644715400000|2022-02-13 01:23:20|2937.26|2929.56|2936.62|2928.92|2937.26|2929.56|2936.3|2928.6|33
1644715410000|2022-02-13 01:23:30|2936.67|2928.97|2937.38|2929.68|2937.4|2929.7|2936.66|2928.96|37
1644715420000|2022-02-13 01:23:40|2937.4|2929.7|2937.92|2930.22|2937.92|2930.22|2937.4|2929.7|29
1644715430000|2022-02-13 01:23:50|2937.93|2930.23|2937.95|2930.25|2938.14|2930.44|2937.87|2930.17|22
1644715440000|2022-02-13 01:24:00|2937.99|2930.29|2938.05|2930.35|2938.05|2930.35|2937.84|2930.14|19
1644715450000|2022-02-13 01:24:10|2938.06|2930.36|2938.31|2930.61|2938.57|2930.87|2938.06|2930.36|33
1644715460000|2022-02-13 01:24:20|2938.3|2930.6|2938.61|2930.91|2938.61|2930.91|2938.21|2930.51|26
1644715470000|2022-02-13 01:24:30|2938.62|2930.92|2938.5|2930.8|2938.62|2930.92|2938.5|2930.8|17
1644715480000|2022-02-13 01:24:40|2938.55|2930.85|2937.9|2930.2|2938.62|2930.92|2937.89|2930.19|32
1644715490000|2022-02-13 01:24:50|2938.02|2930.32|2937.49|2929.79|2938.03|2930.33|2937.45|2929.75|31
1644715500000|2022-02-13 01:25:00|2937.41|2929.71|2938.36|2930.66|2938.37|2930.67|2937.35|2929.65|36
1644715510000|2022-02-13 01:25:10|2938.37|2930.67|2937.97|2930.27|2938.47|2930.77|2937.97|2930.27|32
1644715520000|2022-02-13 01:25:20|2937.83|2930.13|2938.3|2930.6|2938.32|2930.62|2937.33|2929.63|34
1644715530000|2022-02-13 01:25:30|2938.29|2930.59|2938.11|2930.41|2938.38|2930.68|2938.1|2930.4|25
1644715540000|2022-02-13 01:25:40|2938.12|2930.42|2937.84|2930.14|2938.13|2930.43|2937.72|2930.02|35
1644715550000|2022-02-13 01:25:50|2937.83|2930.13|2938.28|2930.58|2938.36|2930.66|2937.82|2930.12|30
1644715560000|2022-02-13 01:26:00|2938.29|2930.59|2938.29|2930.59|2938.29|2930.59|2938.11|2930.41|24
1644715570000|2022-02-13 01:26:10|2938.3|2930.6|2938.95|2931.25|2938.95|2931.25|2938.22|2930.52|22
1644715580000|2022-02-13 01:26:20|2939.01|2931.31|2938.55|2930.85|2939.15|2931.45|2938.45|2930.75|27
1644715590000|2022-02-13 01:26:30|2938.52|2930.82|2938.33|2930.63|2938.64|2930.94|2938.33|2930.63|35
1644715600000|2022-02-13 01:26:40|2938.39|2930.69|2939.34|2931.64|2939.39|2931.69|2938.31|2930.61|34
1644715610000|2022-02-13 01:26:50|2939.47|2931.77|2939.7|2932|2939.73|2932.03|2939.34|2931.64|25
1644715620000|2022-02-13 01:27:00|2939.73|2932.03|2939.72|2932.02|2939.77|2932.07|2939.69|2931.99|29
1644715630000|2022-02-13 01:27:10|2939.71|2932.01|2937.75|2930.05|2939.72|2932.02|2937.52|2929.82|30
1644715640000|2022-02-13 01:27:20|2937.7|2930|2936.84|2929.14|2937.77|2930.07|2936.84|2929.14|28
1644715650000|2022-02-13 01:27:30|2937.03|2929.33|2937.26|2929.56|2937.26|2929.56|2936.96|2929.26|32
1644715660000|2022-02-13 01:27:40|2937.28|2929.58|2937.12|2929.42|2937.28|2929.58|2937.01|2929.31|29
1644715670000|2022-02-13 01:27:50|2937.11|2929.41|2936.91|2929.21|2937.14|2929.44|2936.91|2929.21|27
1644715680000|2022-02-13 01:28:00|2936.9|2929.2|2935.92|2928.22|2936.99|2929.29|2935.88|2928.18|29
1644715690000|2022-02-13 01:28:10|2935.91|2928.21|2935.05|2927.35|2935.91|2928.21|2935|2927.3|35
1644715700000|2022-02-13 01:28:20|2935.03|2927.33|2931.02|2923.32|2935.14|2927.44|2930.95|2923.25|39
1644715710000|2022-02-13 01:28:30|2931.04|2923.34|2932.35|2924.65|2932.53|2924.83|2930.98|2923.28|37
1644715720000|2022-02-13 01:28:40|2932.41|2924.71|2932.33|2924.63|2932.41|2924.71|2932.1|2924.4|23
1644715730000|2022-02-13 01:28:50|2932.36|2924.66|2932.64|2924.94|2932.67|2924.97|2932.32|2924.62|20
1644715740000|2022-02-13 01:29:00|2932.69|2924.99|2932.6|2924.9|2932.7|2925|2932.6|2924.9|9
1644715750000|2022-02-13 01:29:10|2932.61|2924.91|2932.67|2924.97|2932.67|2924.97|2932.53|2924.83|8
1644715760000|2022-02-13 01:29:20|2932.59|2924.89|2932.68|2924.98|2932.68|2924.98|2932.59|2924.89|8
1644715770000|2022-02-13 01:29:30|2932.69|2924.99|2935.73|2928.03|2935.81|2928.11|2932.69|2924.99|31
1644715780000|2022-02-13 01:29:40|2935.72|2928.02|2936.21|2928.51|2936.82|2929.12|2935.72|2928.02|35
1644715790000|2022-02-13 01:29:50|2936.23|2928.53|2936.47|2928.77|2936.48|2928.78|2936.06|2928.36|34
1644715800000|2022-02-13 01:30:00|2936.5|2928.8|2937.2|2929.5|2937.2|2929.5|2936.43|2928.73|27
1644715810000|2022-02-13 01:30:10|2937.07|2929.37|2937|2929.3|2937.36|2929.66|2936.96|2929.26|30
1644715820000|2022-02-13 01:30:20|2937.01|2929.31|2937.09|2929.39|2937.14|2929.44|2937.01|2929.31|23
1644715830000|2022-02-13 01:30:30|2937.08|2929.38|2936.07|2928.37|2937.16|2929.46|2935.94|2928.24|30
1644715840000|2022-02-13 01:30:40|2936.04|2928.34|2935.91|2928.21|2936.2|2928.5|2935.91|2928.21|30
1644715850000|2022-02-13 01:30:50|2935.9|2928.2|2935.52|2927.82|2936.01|2928.31|2935.16|2927.46|31
1644715860000|2022-02-13 01:31:00|2935.55|2927.85|2935.56|2927.86|2935.63|2927.93|2935.02|2927.32|31
1644715870000|2022-02-13 01:31:10|2935.48|2927.78|2935.62|2927.92|2935.62|2927.92|2935.48|2927.78|27
1644715880000|2022-02-13 01:31:20|2935.68|2927.98|2936.42|2928.72|2936.7|2929|2935.68|2927.98|36
1644715890000|2022-02-13 01:31:30|2936.44|2928.74|2935.98|2928.28|2936.67|2928.97|2935.86|2928.16|29
1644715900000|2022-02-13 01:31:40|2935.93|2928.23|2935.79|2928.09|2936.06|2928.36|2935.79|2928.09|31
1644715910000|2022-02-13 01:31:50|2935.84|2928.14|2935.91|2928.21|2935.91|2928.21|2935.8|2928.1|28
1644715920000|2022-02-13 01:32:00|2935.93|2928.23|2936.14|2928.44|2936.18|2928.48|2935.9|2928.2|21
1644715930000|2022-02-13 01:32:10|2936.13|2928.43|2935.76|2928.06|2936.29|2928.59|2935.76|2928.06|24
1644715940000|2022-02-13 01:32:20|2935.79|2928.09|2935.85|2928.15|2935.88|2928.18|2935.76|2928.06|24
1644715950000|2022-02-13 01:32:30|2935.87|2928.17|2936.01|2928.31|2936.01|2928.31|2935.84|2928.14|18
1644715960000|2022-02-13 01:32:40|2935.99|2928.29|2936.12|2928.42|2936.61|2928.91|2935.99|2928.29|29
1644715970000|2022-02-13 01:32:50|2935.78|2928.08|2935.09|2927.39|2935.78|2928.08|2934.8|2927.1|29
1644715980000|2022-02-13 01:33:00|2935.08|2927.38|2935.05|2927.35|2935.16|2927.46|2935.05|2927.35|17
1644715990000|2022-02-13 01:33:10|2935.11|2927.41|2935.11|2927.41|2935.14|2927.44|2935.02|2927.32|22
1644716000000|2022-02-13 01:33:20|2935.15|2927.45|2934.99|2927.29|2935.64|2927.94|2934.91|2927.21|25
1644716010000|2022-02-13 01:33:30|2934.97|2927.27|2934.54|2926.84|2934.97|2927.27|2934.43|2926.73|20
1644716020000|2022-02-13 01:33:40|2934.6|2926.9|2935.07|2927.37|2935.08|2927.38|2934.6|2926.9|33
1644716030000|2022-02-13 01:33:50|2934.97|2927.27|2935.08|2927.38|2935.59|2927.89|2934.9|2927.2|29
1644716040000|2022-02-13 01:34:00|2935.05|2927.35|2934.54|2926.84|2935.12|2927.42|2934.53|2926.83|31
1644716050000|2022-02-13 01:34:10|2934.56|2926.86|2934.75|2927.05|2934.75|2927.05|2934.54|2926.84|20
1644716060000|2022-02-13 01:34:20|2934.72|2927.02|2934.63|2926.93|2934.79|2927.09|2934.61|2926.91|17
1644716070000|2022-02-13 01:34:30|2934.65|2926.95|2934.67|2926.97|2934.69|2926.99|2934.47|2926.77|24
1644716080000|2022-02-13 01:34:40|2934.74|2927.04|2935.59|2927.89|2935.86|2928.16|2934.65|2926.95|30
1644716090000|2022-02-13 01:34:50|2935.56|2927.86|2934.5|2926.8|2936.07|2928.37|2934.5|2926.8|30
1644716100000|2022-02-13 01:35:00|2934.54|2926.84|2934.51|2926.81|2934.76|2927.06|2934.51|2926.81|26
1644716110000|2022-02-13 01:35:10|2934.54|2926.84|2935.4|2927.7|2935.54|2927.84|2934.48|2926.78|28
1644716120000|2022-02-13 01:35:20|2935.41|2927.71|2936.33|2928.63|2936.35|2928.65|2935.41|2927.71|28
1644716130000|2022-02-13 01:35:30|2936.35|2928.65|2936.28|2928.58|2936.41|2928.71|2936.13|2928.43|33
1644716140000|2022-02-13 01:35:40|2936.31|2928.61|2936.05|2928.35|2936.34|2928.64|2935.97|2928.27|30
1644716150000|2022-02-13 01:35:50|2935.99|2928.29|2935.98|2928.28|2936.04|2928.34|2935.95|2928.25|27
1644716160000|2022-02-13 01:36:00|2936.05|2928.35|2935.98|2928.28|2936.05|2928.35|2935.93|2928.23|23
1644716170000|2022-02-13 01:36:10|2936|2928.3|2935.77|2928.07|2936.32|2928.62|2935.76|2928.06|27
1644716180000|2022-02-13 01:36:20|2935.76|2928.06|2935.26|2927.56|2935.78|2928.08|2935.26|2927.56|26
1644716190000|2022-02-13 01:36:30|2935.27|2927.57|2934.86|2927.16|2935.32|2927.62|2934.86|2927.16|30
1644716200000|2022-02-13 01:36:40|2934.9|2927.2|2934.41|2926.71|2935|2927.3|2934.41|2926.71|18
1644716210000|2022-02-13 01:36:50|2934.46|2926.76|2934.33|2926.63|2934.46|2926.76|2934.28|2926.58|25
1644716220000|2022-02-13 01:37:00|2934.31|2926.61|2934.5|2926.8|2934.59|2926.89|2934.31|2926.61|16
1644716230000|2022-02-13 01:37:10|2934.52|2926.82|2934.52|2926.82|2934.59|2926.89|2934.48|2926.78|20
1644716240000|2022-02-13 01:37:20|2934.49|2926.79|2933.36|2925.66|2934.52|2926.82|2933.16|2925.46|34
1644716250000|2022-02-13 01:37:30|2933.41|2925.71|2932.96|2925.26|2933.49|2925.79|2932.89|2925.19|29
1644716260000|2022-02-13 01:37:40|2932.97|2925.27|2933.25|2925.55|2933.78|2926.08|2932.97|2925.27|27
1644716270000|2022-02-13 01:37:50|2933.24|2925.54|2933.25|2925.55|2933.33|2925.63|2933.24|2925.54|21
1644716280000|2022-02-13 01:38:00|2933.27|2925.57|2934.18|2926.48|2934.33|2926.63|2933.25|2925.55|28
1644716290000|2022-02-13 01:38:10|2934.2|2926.5|2934.03|2926.33|2934.5|2926.8|2933.97|2926.27|29
1644716300000|2022-02-13 01:38:20|2934.04|2926.34|2934.51|2926.81|2934.6|2926.9|2934.03|2926.33|20
1644716310000|2022-02-13 01:38:30|2934.5|2926.8|2934.51|2926.81|2934.52|2926.82|2934.46|2926.76|13
1644716320000|2022-02-13 01:38:40|2934.53|2926.83|2933.95|2926.25|2934.55|2926.85|2933.92|2926.22|26
1644716330000|2022-02-13 01:38:50|2933.9|2926.2|2933.91|2926.21|2933.93|2926.23|2933.88|2926.18|20
1644716340000|2022-02-13 01:39:00|2933.93|2926.23|2933.76|2926.06|2933.95|2926.25|2933.75|2926.05|24
1644716350000|2022-02-13 01:39:10|2933.75|2926.05|2933.01|2925.31|2933.75|2926.05|2933|2925.3|27
1644716360000|2022-02-13 01:39:20|2933.04|2925.34|2932.97|2925.27|2933.04|2925.34|2932.96|2925.26|24
1644716370000|2022-02-13 01:39:30|2932.96|2925.26|2932.81|2925.11|2932.96|2925.26|2932.81|2925.11|27
1644716380000|2022-02-13 01:39:40|2932.85|2925.15|2933.65|2925.95|2933.65|2925.95|2932.77|2925.07|27
1644716390000|2022-02-13 01:39:50|2933.72|2926.02|2933.6|2925.9|2933.91|2926.21|2933.45|2925.75|20
1644716400000|2022-02-13 01:40:00|2933.58|2925.88|2933.59|2925.89|2933.81|2926.11|2933.51|2925.81|27
1644716410000|2022-02-13 01:40:10|2933.51|2925.81|2933.5|2925.8|2933.67|2925.97|2933.5|2925.8|10
1644716420000|2022-02-13 01:40:20|2933.51|2925.81|2933.52|2925.82|2933.67|2925.97|2933.5|2925.8|10
1644716430000|2022-02-13 01:40:30|2933.5|2925.8|2933.34|2925.64|2933.55|2925.85|2933.32|2925.62|28
1644716440000|2022-02-13 01:40:40|2933.33|2925.63|2932.26|2924.56|2933.33|2925.63|2932.26|2924.56|36
1644716450000|2022-02-13 01:40:50|2932.22|2924.52|2932.43|2924.73|2932.44|2924.74|2932.13|2924.43|17
1644716460000|2022-02-13 01:41:00|2932.29|2924.59|2932.45|2924.75|2932.52|2924.82|2932.23|2924.53|23
1644716470000|2022-02-13 01:41:10|2932.47|2924.77|2933.17|2925.47|2933.18|2925.48|2932.43|2924.73|26
1644716480000|2022-02-13 01:41:20|2933.16|2925.46|2933.38|2925.68|2933.4|2925.7|2933.15|2925.45|28
1644716490000|2022-02-13 01:41:30|2933.35|2925.65|2933.11|2925.41|2933.37|2925.67|2933.04|2925.34|20
1644716500000|2022-02-13 01:41:40|2933.13|2925.43|2933.31|2925.61|2933.36|2925.66|2933.01|2925.31|26
1644716510000|2022-02-13 01:41:50|2933.29|2925.59|2933.3|2925.6|2933.33|2925.63|2933.29|2925.59|12
1644716520000|2022-02-13 01:42:00|2933.31|2925.61|2933.51|2925.81|2933.51|2925.81|2933.26|2925.56|21
1644716530000|2022-02-13 01:42:10|2933.52|2925.82|2933.59|2925.89|2933.66|2925.96|2933.42|2925.72|22
1644716540000|2022-02-13 01:42:20|2933.58|2925.88|2934.06|2926.36|2934.06|2926.36|2933.47|2925.77|22
1644716550000|2022-02-13 01:42:30|2934.11|2926.41|2934.15|2926.45|2934.22|2926.52|2934|2926.3|26
1644716560000|2022-02-13 01:42:40|2934.08|2926.38|2933.82|2926.12|2934.37|2926.67|2933.8|2926.1|27
1644716570000|2022-02-13 01:42:50|2933.84|2926.14|2933.65|2925.95|2933.84|2926.14|2933.57|2925.87|30
1644716580000|2022-02-13 01:43:00|2933.63|2925.93|2932.91|2925.21|2933.63|2925.93|2932.9|2925.2|29
1644716590000|2022-02-13 01:43:10|2932.93|2925.23|2932.26|2924.56|2932.93|2925.23|2932.19|2924.49|33
1644716600000|2022-02-13 01:43:20|2932.19|2924.49|2932.24|2924.54|2932.24|2924.54|2931.99|2924.29|33
1644716610000|2022-02-13 01:43:30|2932.21|2924.51|2932.27|2924.57|2932.29|2924.59|2932.15|2924.45|31
1644716620000|2022-02-13 01:43:40|2932.26|2924.56|2932.2|2924.5|2932.28|2924.58|2932.2|2924.5|23
1644716630000|2022-02-13 01:43:50|2932.21|2924.51|2930.05|2922.35|2932.21|2924.51|2930.05|2922.35|27
1644716640000|2022-02-13 01:44:00|2930.11|2922.41|2930.85|2923.15|2931.29|2923.59|2930.07|2922.37|32
1644716650000|2022-02-13 01:44:10|2930.83|2923.13|2930.1|2922.4|2930.84|2923.14|2930.02|2922.32|32
1644716660000|2022-02-13 01:44:20|2930.08|2922.38|2929.96|2922.26|2930.1|2922.4|2929.95|2922.25|25
1644716670000|2022-02-13 01:44:30|2929.99|2922.29|2930.04|2922.34|2930.19|2922.49|2929.99|2922.29|14
1644716680000|2022-02-13 01:44:40|2930.16|2922.46|2930.06|2922.36|2930.21|2922.51|2930.04|2922.34|16
1644716690000|2022-02-13 01:44:50|2930.13|2922.43|2928.12|2920.42|2930.14|2922.44|2928.12|2920.42|27
1644716700000|2022-02-13 01:45:00|2928.2|2920.5|2927.5|2919.8|2928.46|2920.76|2927.47|2919.77|25
1644716710000|2022-02-13 01:45:10|2927.64|2919.94|2928.33|2920.63|2928.33|2920.63|2927.64|2919.94|25
1644716720000|2022-02-13 01:45:20|2928.38|2920.68|2929.54|2921.84|2929.55|2921.85|2928.38|2920.68|32
1644716730000|2022-02-13 01:45:30|2929.55|2921.85|2929.48|2921.78|2929.7|2922|2929.46|2921.76|18
1644716740000|2022-02-13 01:45:40|2929.47|2921.77|2929.48|2921.78|2929.6|2921.9|2929.4|2921.7|31
1644716750000|2022-02-13 01:45:50|2929.39|2921.69|2929.17|2921.47|2929.56|2921.86|2929.17|2921.47|30
1644716760000|2022-02-13 01:46:00|2929.16|2921.46|2930.06|2922.36|2930.12|2922.42|2929.16|2921.46|26
1644716770000|2022-02-13 01:46:10|2930.04|2922.34|2930.07|2922.37|2930.12|2922.42|2930.04|2922.34|15
1644716780000|2022-02-13 01:46:20|2930.08|2922.38|2929.99|2922.29|2930.12|2922.42|2929.97|2922.27|21
1644716790000|2022-02-13 01:46:30|2929.95|2922.25|2929.98|2922.28|2930|2922.3|2929.62|2921.92|28
1644716800000|2022-02-13 01:46:40|2929.94|2922.24|2929.99|2922.29|2930|2922.3|2929.9|2922.2|11
1644716810000|2022-02-13 01:46:50|2930|2922.3|2930.26|2922.56|2930.26|2922.56|2929.9|2922.2|21
1644716820000|2022-02-13 01:47:00|2930.27|2922.57|2930.26|2922.56|2930.28|2922.58|2930.21|2922.51|13
1644716830000|2022-02-13 01:47:10|2930.27|2922.57|2930.21|2922.51|2930.27|2922.57|2930.19|2922.49|12
1644716840000|2022-02-13 01:47:20|2930.2|2922.5|2930.21|2922.51|2930.22|2922.52|2930.13|2922.43|15
1644716850000|2022-02-13 01:47:30|2930.16|2922.46|2930.11|2922.41|2930.21|2922.51|2930.11|2922.41|13
1644716860000|2022-02-13 01:47:40|2930.12|2922.42|2931.26|2923.56|2931.38|2923.68|2929.97|2922.27|32
1644716870000|2022-02-13 01:47:50|2930.85|2923.15|2930.1|2922.4|2930.85|2923.15|2929.53|2921.83|30
1644716880000|2022-02-13 01:48:00|2929.92|2922.22|2929.42|2921.72|2930.14|2922.44|2929.35|2921.65|31
1644716890000|2022-02-13 01:48:10|2929.43|2921.73|2929.23|2921.53|2929.45|2921.75|2929.06|2921.36|30
1644716900000|2022-02-13 01:48:20|2929.32|2921.62|2930.02|2922.32|2930.08|2922.38|2929.32|2921.62|28
1644716910000|2022-02-13 01:48:30|2930.08|2922.38|2930.86|2923.16|2931.08|2923.38|2930.08|2922.38|28
1644716920000|2022-02-13 01:48:40|2930.83|2923.13|2930.83|2923.13|2930.86|2923.16|2930.69|2922.99|29
1644716930000|2022-02-13 01:48:50|2930.84|2923.14|2930.89|2923.19|2930.89|2923.19|2930.74|2923.04|23
1644716940000|2022-02-13 01:49:00|2930.93|2923.23|2930.82|2923.12|2930.98|2923.28|2930.79|2923.09|25
1644716950000|2022-02-13 01:49:10|2930.83|2923.13|2930.69|2922.99|2930.84|2923.14|2930.53|2922.83|22
1644716960000|2022-02-13 01:49:20|2930.78|2923.08|2930.61|2922.91|2930.82|2923.12|2930.49|2922.79|25
1644716970000|2022-02-13 01:49:30|2930.59|2922.89|2930.72|2923.02|2931.13|2923.43|2930.59|2922.89|27
1644716980000|2022-02-13 01:49:40|2930.7|2923|2930.7|2923|2930.7|2923|2930.47|2922.77|27
1644716990000|2022-02-13 01:49:50|2930.67|2922.97|2930.45|2922.75|2930.67|2922.97|2930.41|2922.71|33
1644717000000|2022-02-13 01:50:00|2930.47|2922.77|2930.52|2922.82|2930.56|2922.86|2930.47|2922.77|22
1644717010000|2022-02-13 01:50:10|2930.5|2922.8|2929.85|2922.15|2930.5|2922.8|2929.84|2922.14|22
1644717020000|2022-02-13 01:50:20|2929.84|2922.14|2929.76|2922.06|2929.85|2922.15|2929.68|2921.98|22
1644717030000|2022-02-13 01:50:30|2929.78|2922.08|2930.27|2922.57|2930.27|2922.57|2929.75|2922.05|22
1644717040000|2022-02-13 01:50:40|2930.28|2922.58|2930.05|2922.35|2930.28|2922.58|2929.79|2922.09|32
1644717050000|2022-02-13 01:50:50|2930.02|2922.32|2930.11|2922.41|2930.15|2922.45|2930.02|2922.32|22
1644717060000|2022-02-13 01:51:00|2930.06|2922.36|2929.86|2922.16|2930.16|2922.46|2929.86|2922.16|24
1644717070000|2022-02-13 01:51:10|2929.88|2922.18|2929.64|2921.94|2929.96|2922.26|2929.43|2921.73|28
1644717080000|2022-02-13 01:51:20|2929.72|2922.02|2928.53|2920.83|2929.72|2922.02|2928.39|2920.69|30
1644717090000|2022-02-13 01:51:30|2928.52|2920.82|2926.87|2919.17|2928.52|2920.82|2926.65|2918.95|37
1644717100000|2022-02-13 01:51:40|2926.86|2919.16|2926.95|2919.25|2927.01|2919.31|2926.24|2918.54|32
1644717110000|2022-02-13 01:51:50|2926.93|2919.23|2927.24|2919.54|2927.24|2919.54|2926.88|2919.18|28
1644717120000|2022-02-13 01:52:00|2927.25|2919.55|2927.62|2919.92|2927.62|2919.92|2927.17|2919.47|33
1644717130000|2022-02-13 01:52:10|2927.61|2919.91|2927.34|2919.64|2927.61|2919.91|2927.01|2919.31|27
1644717140000|2022-02-13 01:52:20|2927.43|2919.73|2927.52|2919.82|2927.52|2919.82|2927.38|2919.68|12
1644717150000|2022-02-13 01:52:30|2927.51|2919.81|2927.43|2919.73|2927.54|2919.84|2927.32|2919.62|23
1644717160000|2022-02-13 01:52:40|2927.48|2919.78|2925.48|2917.78|2927.48|2919.78|2925.43|2917.73|33
1644717170000|2022-02-13 01:52:50|2925.43|2917.73|2925.03|2917.33|2925.49|2917.79|2925.01|2917.31|23
1644717180000|2022-02-13 01:53:00|2925.05|2917.35|2925.73|2918.03|2925.87|2918.17|2925.05|2917.35|25
1644717190000|2022-02-13 01:53:10|2925.75|2918.05|2926.62|2918.92|2926.78|2919.08|2925.73|2918.03|33
1644717200000|2022-02-13 01:53:20|2926.64|2918.94|2926.66|2918.96|2926.74|2919.04|2926.48|2918.78|30
1644717210000|2022-02-13 01:53:30|2926.56|2918.86|2926.18|2918.48|2926.58|2918.88|2925.89|2918.19|28
1644717220000|2022-02-13 01:53:40|2926.19|2918.49|2926.38|2918.68|2926.42|2918.72|2926.15|2918.45|32
1644717230000|2022-02-13 01:53:50|2926.37|2918.67|2927.13|2919.43|2927.13|2919.43|2926.32|2918.62|33
1644717240000|2022-02-13 01:54:00|2927.05|2919.35|2927.05|2919.35|2927.08|2919.38|2926.91|2919.21|28
1644717250000|2022-02-13 01:54:10|2927.07|2919.37|2927.15|2919.45|2927.15|2919.45|2927|2919.3|31
1644717260000|2022-02-13 01:54:20|2927.13|2919.43|2926.53|2918.83|2927.15|2919.45|2926.53|2918.83|31
1644717270000|2022-02-13 01:54:30|2926.57|2918.87|2926.82|2919.12|2927.03|2919.33|2926.53|2918.83|26
1644717280000|2022-02-13 01:54:40|2926.83|2919.13|2926.83|2919.13|2926.94|2919.24|2926.82|2919.12|32
1644717290000|2022-02-13 01:54:50|2926.87|2919.17|2926.71|2919.01|2926.99|2919.29|2926.7|2919|29
1644717300000|2022-02-13 01:55:00|2926.72|2919.02|2926.72|2919.02|2926.77|2919.07|2926.67|2918.97|28
1644717310000|2022-02-13 01:55:10|2926.73|2919.03|2925.98|2918.28|2926.73|2919.03|2925.85|2918.15|27
1644717320000|2022-02-13 01:55:20|2925.97|2918.27|2925.14|2917.44|2925.97|2918.27|2925.05|2917.35|22
1644717330000|2022-02-13 01:55:30|2925.15|2917.45|2924.98|2917.28|2925.23|2917.53|2924.93|2917.23|26
1644717340000|2022-02-13 01:55:40|2925|2917.3|2925.04|2917.34|2925.11|2917.41|2924.97|2917.27|31
1644717350000|2022-02-13 01:55:50|2925.09|2917.39|2925.88|2918.18|2925.88|2918.18|2925.05|2917.35|29
1644717360000|2022-02-13 01:56:00|2925.89|2918.19|2925.53|2917.83|2925.92|2918.22|2925.47|2917.77|25
1644717370000|2022-02-13 01:56:10|2925.44|2917.74|2925.56|2917.86|2925.72|2918.02|2925.38|2917.68|32
1644717380000|2022-02-13 01:56:20|2925.54|2917.84|2925.01|2917.31|2925.67|2917.97|2925.01|2917.31|32
1644717390000|2022-02-13 01:56:30|2924.78|2917.08|2923.73|2916.03|2924.84|2917.14|2923.67|2915.97|38
1644717400000|2022-02-13 01:56:40|2923.64|2915.94|2923.63|2915.93|2923.74|2916.04|2923.37|2915.67|35
1644717410000|2022-02-13 01:56:50|2923.64|2915.94|2923.28|2915.58|2923.73|2916.03|2923.16|2915.46|35
1644717420000|2022-02-13 01:57:00|2923.2|2915.5|2922.36|2914.66|2923.31|2915.61|2922.36|2914.66|28
1644717430000|2022-02-13 01:57:10|2922.33|2914.63|2922.41|2914.71|2922.58|2914.88|2922.33|2914.63|21
1644717440000|2022-02-13 01:57:20|2922.35|2914.65|2922.35|2914.65|2922.5|2914.8|2922.16|2914.46|26
1644717450000|2022-02-13 01:57:30|2922.22|2914.52|2922.6|2914.9|2922.68|2914.98|2922.17|2914.47|30
1644717460000|2022-02-13 01:57:40|2922.61|2914.91|2922.8|2915.1|2922.8|2915.1|2922.61|2914.91|22
1644717470000|2022-02-13 01:57:50|2922.79|2915.09|2922.95|2915.25|2922.97|2915.27|2922.66|2914.96|23
1644717480000|2022-02-13 01:58:00|2923.17|2915.47|2922.46|2914.76|2923.29|2915.59|2922.37|2914.67|25
1644717490000|2022-02-13 01:58:10|2922.45|2914.75|2922.36|2914.66|2922.49|2914.79|2922.36|2914.66|29
1644717500000|2022-02-13 01:58:20|2922.38|2914.68|2922.89|2915.19|2922.89|2915.19|2922.22|2914.52|33
1644717510000|2022-02-13 01:58:30|2922.99|2915.29|2922.25|2914.55|2923.08|2915.38|2922.18|2914.48|24
1644717520000|2022-02-13 01:58:40|2922.23|2914.53|2922.26|2914.56|2922.55|2914.85|2922.22|2914.52|21
1644717530000|2022-02-13 01:58:50|2922.29|2914.59|2922.17|2914.47|2922.31|2914.61|2922.07|2914.37|25
1644717540000|2022-02-13 01:59:00|2922.11|2914.41|2921.72|2914.02|2922.17|2914.47|2921.7|2914|27
1644717550000|2022-02-13 01:59:10|2921.7|2914|2921.75|2914.05|2921.75|2914.05|2921.69|2913.99|21
1644717560000|2022-02-13 01:59:20|2921.74|2914.04|2921.53|2913.83|2921.74|2914.04|2921.51|2913.81|18
1644717570000|2022-02-13 01:59:30|2921.52|2913.82|2922.03|2914.33|2922.12|2914.42|2921.52|2913.82|20
1644717580000|2022-02-13 01:59:40|2922.06|2914.36|2921.87|2914.17|2922.06|2914.36|2921.8|2914.1|22
1644717590000|2022-02-13 01:59:50|2921.88|2914.18|2923.11|2915.41|2923.19|2915.49|2921.88|2914.18|35
1644717600000|2022-02-13 02:00:00|2923.13|2915.43|2923.17|2915.47|2923.62|2915.92|2922.99|2915.29|39
1644717610000|2022-02-13 02:00:10|2923.43|2915.73|2925.46|2917.76|2925.47|2917.77|2923.43|2915.73|34
1644717620000|2022-02-13 02:00:20|2925.97|2918.27|2926.91|2919.21|2926.94|2919.24|2925.97|2918.27|33
1644717630000|2022-02-13 02:00:30|2926.87|2919.17|2928.34|2920.64|2928.4|2920.7|2926.75|2919.05|33
1644717640000|2022-02-13 02:00:40|2928.37|2920.67|2929.03|2921.33|2929.09|2921.39|2928.37|2920.67|35
1644717650000|2022-02-13 02:00:50|2929.12|2921.42|2927.96|2920.26|2929.12|2921.42|2927.84|2920.14|33
1644717660000|2022-02-13 02:01:00|2927.95|2920.25|2927.5|2919.8|2928.06|2920.36|2927.5|2919.8|31
1644717670000|2022-02-13 02:01:10|2927.51|2919.81|2926.28|2918.58|2927.51|2919.81|2926.28|2918.58|36
1644717680000|2022-02-13 02:01:20|2926.48|2918.78|2925.33|2917.63|2926.61|2918.91|2925.31|2917.61|33
1644717690000|2022-02-13 02:01:30|2925.31|2917.61|2925.08|2917.38|2925.39|2917.69|2925.02|2917.32|32
1644717700000|2022-02-13 02:01:40|2925.09|2917.39|2924.6|2916.9|2925.17|2917.47|2924.42|2916.72|33
1644717710000|2022-02-13 02:01:50|2924.4|2916.7|2923.84|2916.14|2924.42|2916.72|2923.66|2915.96|34
1644717720000|2022-02-13 02:02:00|2923.9|2916.2|2923.45|2915.75|2923.93|2916.23|2923.38|2915.68|33
1644717730000|2022-02-13 02:02:10|2923.65|2915.95|2923.41|2915.71|2923.7|2916|2923.28|2915.58|35
1644717740000|2022-02-13 02:02:20|2923.4|2915.7|2923.44|2915.74|2923.58|2915.88|2923.33|2915.63|26
1644717750000|2022-02-13 02:02:30|2923.45|2915.75|2923|2915.3|2923.45|2915.75|2922.88|2915.18|34
1644717760000|2022-02-13 02:02:40|2922.97|2915.27|2922.58|2914.88|2922.97|2915.27|2922.52|2914.82|31
1644717770000|2022-02-13 02:02:50|2922.52|2914.82|2921.6|2913.9|2922.52|2914.82|2921.6|2913.9|30
1644717780000|2022-02-13 02:03:00|2920.85|2913.15|2921.14|2913.44|2921.36|2913.66|2920.8|2913.1|26
1644717790000|2022-02-13 02:03:10|2921.18|2913.48|2921.14|2913.44|2921.18|2913.48|2921|2913.3|31
1644717800000|2022-02-13 02:03:20|2921.24|2913.54|2921.06|2913.36|2921.24|2913.54|2920.98|2913.28|28
1644717810000|2022-02-13 02:03:30|2921.05|2913.35|2920.15|2912.45|2921.16|2913.46|2920.05|2912.35|32
1644717820000|2022-02-13 02:03:40|2919.99|2912.29|2919.18|2911.48|2920.11|2912.41|2919.06|2911.36|28
1644717830000|2022-02-13 02:03:50|2918.65|2910.95|2918.6|2910.9|2918.65|2910.95|2918.2|2910.5|33
1644717840000|2022-02-13 02:04:00|2918.65|2910.95|2919.95|2912.25|2919.96|2912.26|2918.65|2910.95|32
1644717850000|2022-02-13 02:04:10|2919.97|2912.27|2920.26|2912.56|2920.26|2912.56|2919.93|2912.23|18
1644717860000|2022-02-13 02:04:20|2920.3|2912.6|2922.46|2914.76|2922.46|2914.76|2920.29|2912.59|26
1644717870000|2022-02-13 02:04:30|2922.51|2914.81|2922.76|2915.06|2922.85|2915.15|2922.51|2914.81|34
1644717880000|2022-02-13 02:04:40|2922.79|2915.09|2923.57|2915.87|2923.57|2915.87|2922.79|2915.09|28
1644717890000|2022-02-13 02:04:50|2923.45|2915.75|2924.32|2916.62|2924.32|2916.62|2923.45|2915.75|27
1644717900000|2022-02-13 02:05:00|2924.34|2916.64|2925.8|2918.1|2925.8|2918.1|2924.33|2916.63|33
1644717910000|2022-02-13 02:05:10|2925.64|2917.94|2927.04|2919.34|2927.06|2919.36|2925.53|2917.83|25
1644717920000|2022-02-13 02:05:20|2927.02|2919.32|2927.55|2919.85|2927.57|2919.87|2927.02|2919.32|24
1644717930000|2022-02-13 02:05:30|2927.64|2919.94|2925.61|2917.91|2927.68|2919.98|2925.61|2917.91|37
1644717940000|2022-02-13 02:05:40|2925.76|2918.06|2925.15|2917.45|2925.85|2918.15|2925.02|2917.32|35
1644717950000|2022-02-13 02:05:50|2925.21|2917.51|2924.29|2916.59|2925.21|2917.51|2924.2|2916.5|38
1644717960000|2022-02-13 02:06:00|2924.3|2916.6|2925.23|2917.53|2925.26|2917.56|2924.18|2916.48|37
1644717970000|2022-02-13 02:06:10|2925.22|2917.52|2925.28|2917.58|2925.34|2917.64|2925.21|2917.51|27
1644717980000|2022-02-13 02:06:20|2925.29|2917.59|2926.38|2918.68|2926.55|2918.85|2925.29|2917.59|39
1644717990000|2022-02-13 02:06:30|2926.45|2918.75|2925.42|2917.72|2926.59|2918.89|2925.21|2917.51|32
1644718000000|2022-02-13 02:06:40|2925.43|2917.73|2925.35|2917.65|2925.59|2917.89|2925.28|2917.58|29
1644718010000|2022-02-13 02:06:50|2925.31|2917.61|2925.61|2917.91|2925.65|2917.95|2925.14|2917.44|26
1644718020000|2022-02-13 02:07:00|2925.62|2917.92|2925.72|2918.02|2925.83|2918.13|2925.62|2917.92|22
1644718030000|2022-02-13 02:07:10|2925.74|2918.04|2927.12|2919.42|2927.19|2919.49|2925.74|2918.04|30
1644718040000|2022-02-13 02:07:20|2927.19|2919.49|2926.49|2918.79|2927.19|2919.49|2926.36|2918.66|27
1644718050000|2022-02-13 02:07:30|2926.46|2918.76|2926.61|2918.91|2926.63|2918.93|2926.46|2918.76|26
1644718060000|2022-02-13 02:07:40|2926.59|2918.89|2926.35|2918.65|2926.66|2918.96|2926.34|2918.64|37
1644718070000|2022-02-13 02:07:50|2926.37|2918.67|2926.54|2918.84|2927.09|2919.39|2926.31|2918.61|31
1644718080000|2022-02-13 02:08:00|2926.52|2918.82|2926.57|2918.87|2926.71|2919.01|2926.52|2918.82|29
1644718090000|2022-02-13 02:08:10|2926.56|2918.86|2927.66|2919.96|2927.72|2920.02|2926.56|2918.86|25
1644718100000|2022-02-13 02:08:20|2927.72|2920.02|2928.04|2920.34|2928.04|2920.34|2927.7|2920|27
1644718110000|2022-02-13 02:08:30|2928.02|2920.32|2928.21|2920.51|2928.21|2920.51|2928.01|2920.31|26
1644718120000|2022-02-13 02:08:40|2928.23|2920.53|2928.37|2920.67|2928.37|2920.67|2928.22|2920.52|19
1644718130000|2022-02-13 02:08:50|2928.68|2920.98|2929.35|2921.65|2929.35|2921.65|2928.68|2920.98|30
1644718140000|2022-02-13 02:09:00|2929.45|2921.75|2928.63|2920.93|2929.62|2921.92|2928.59|2920.89|35
1644718150000|2022-02-13 02:09:10|2928.62|2920.92|2927.74|2920.04|2928.63|2920.93|2927.6|2919.9|37
1644718160000|2022-02-13 02:09:20|2927.9|2920.2|2928.68|2920.98|2928.97|2921.27|2927.9|2920.2|40
1644718170000|2022-02-13 02:09:30|2928.56|2920.86|2928.2|2920.5|2928.58|2920.88|2927.24|2919.54|34
1644718180000|2022-02-13 02:09:40|2928.26|2920.56|2928.75|2921.05|2928.75|2921.05|2928.23|2920.53|34
1644718190000|2022-02-13 02:09:50|2928.72|2921.02|2928.68|2920.98|2928.75|2921.05|2928.54|2920.84|34
1644718200000|2022-02-13 02:10:00|2928.71|2921.01|2927.67|2919.97|2928.71|2921.01|2927.63|2919.93|34
1644718210000|2022-02-13 02:10:10|2927.65|2919.95|2926.82|2919.12|2927.65|2919.95|2926.7|2919|25
1644718220000|2022-02-13 02:10:20|2926.8|2919.1|2926.28|2918.58|2927.02|2919.32|2926.28|2918.58|32
1644718230000|2022-02-13 02:10:30|2926.27|2918.57|2926.36|2918.66|2926.42|2918.72|2926.23|2918.53|27
1644718240000|2022-02-13 02:10:40|2926.41|2918.71|2925.28|2917.58|2926.41|2918.71|2925.23|2917.53|36
1644718250000|2022-02-13 02:10:50|2925.27|2917.57|2925.59|2917.89|2925.62|2917.92|2925.15|2917.45|27
1644718260000|2022-02-13 02:11:00|2925.57|2917.87|2925.26|2917.56|2925.59|2917.89|2925.23|2917.53|20
1644718270000|2022-02-13 02:11:10|2925.35|2917.65|2925.25|2917.55|2925.35|2917.65|2925.18|2917.48|23
1644718280000|2022-02-13 02:11:20|2925.29|2917.59|2925.52|2917.82|2925.53|2917.83|2925.25|2917.55|24
1644718290000|2022-02-13 02:11:30|2925.56|2917.86|2925.46|2917.76|2925.6|2917.9|2925.46|2917.76|23
1644718300000|2022-02-13 02:11:40|2925.49|2917.79|2925.5|2917.8|2925.52|2917.82|2925.44|2917.74|17
1644718310000|2022-02-13 02:11:50|2925.51|2917.81|2925.21|2917.51|2925.51|2917.81|2925.04|2917.34|22
1644718320000|2022-02-13 02:12:00|2925.24|2917.54|2925.23|2917.53|2925.27|2917.57|2925.17|2917.47|19
1644718330000|2022-02-13 02:12:10|2925.24|2917.54|2925.02|2917.32|2925.24|2917.54|2924.88|2917.18|24
1644718340000|2022-02-13 02:12:20|2924.97|2917.27|2923.44|2915.74|2925.3|2917.6|2923.44|2915.74|30
1644718350000|2022-02-13 02:12:30|2923.45|2915.75|2924.37|2916.67|2924.47|2916.77|2923.45|2915.75|34
1644718360000|2022-02-13 02:12:40|2924.36|2916.66|2923.78|2916.08|2924.38|2916.68|2923.74|2916.04|29
1644718370000|2022-02-13 02:12:50|2923.77|2916.07|2924.15|2916.45|2924.18|2916.48|2923.77|2916.07|29
1644718380000|2022-02-13 02:13:00|2924|2916.3|2924.16|2916.46|2924.16|2916.46|2923.95|2916.25|26
1644718390000|2022-02-13 02:13:10|2924.06|2916.36|2924.79|2917.09|2924.79|2917.09|2924.02|2916.32|38
1644718400000|2022-02-13 02:13:20|2924.77|2917.07|2924.9|2917.2|2924.91|2917.21|2924.77|2917.07|10
1644718410000|2022-02-13 02:13:30|2924.91|2917.21|2924.9|2917.2|2924.94|2917.24|2924.8|2917.1|16
1644718420000|2022-02-13 02:13:40|2924.89|2917.19|2924.97|2917.27|2924.98|2917.28|2924.8|2917.1|20
1644718430000|2022-02-13 02:13:50|2924.96|2917.26|2924.97|2917.27|2924.98|2917.28|2924.96|2917.26|8
1644718440000|2022-02-13 02:14:00|2925.28|2917.58|2925.29|2917.59|2925.54|2917.84|2925.22|2917.52|16
1644718450000|2022-02-13 02:14:10|2925.28|2917.58|2925.25|2917.55|2925.32|2917.62|2925.22|2917.52|17
1644718460000|2022-02-13 02:14:20|2925.26|2917.56|2925.21|2917.51|2925.32|2917.62|2925.2|2917.5|9
1644718470000|2022-02-13 02:14:30|2925.19|2917.49|2924.44|2916.74|2925.19|2917.49|2924.41|2916.71|27
1644718480000|2022-02-13 02:14:40|2924.45|2916.75|2923.91|2916.21|2924.65|2916.95|2923.89|2916.19|33
1644718490000|2022-02-13 02:14:50|2923.92|2916.22|2923.64|2915.94|2923.92|2916.22|2923.64|2915.94|31
1644718500000|2022-02-13 02:15:00|2923.63|2915.93|2923.28|2915.58|2923.63|2915.93|2923.06|2915.36|31
1644718510000|2022-02-13 02:15:10|2923.22|2915.52|2923.83|2916.13|2923.85|2916.15|2923.07|2915.37|32
1644718520000|2022-02-13 02:15:20|2923.84|2916.14|2923.45|2915.75|2923.95|2916.25|2923.36|2915.66|32
1644718530000|2022-02-13 02:15:30|2923.43|2915.73|2923.53|2915.83|2923.55|2915.85|2923.43|2915.73|24
1644718540000|2022-02-13 02:15:40|2923.55|2915.85|2923.58|2915.88|2923.66|2915.96|2923.53|2915.83|19
1644718550000|2022-02-13 02:15:50|2923.57|2915.87|2923.58|2915.88|2923.61|2915.91|2923.53|2915.83|15
1644718560000|2022-02-13 02:16:00|2923.54|2915.84|2923.54|2915.84|2923.95|2916.25|2923.47|2915.77|19
1644718570000|2022-02-13 02:16:10|2923.53|2915.83|2923.58|2915.88|2923.58|2915.88|2923.43|2915.73|24
1644718580000|2022-02-13 02:16:20|2923.59|2915.89|2923.48|2915.78|2923.59|2915.89|2923.4|2915.7|23
1644718590000|2022-02-13 02:16:30|2923.53|2915.83|2923.64|2915.94|2923.65|2915.95|2923.53|2915.83|23
1644718600000|2022-02-13 02:16:40|2923.66|2915.96|2925.01|2917.31|2925.14|2917.44|2923.66|2915.96|35
1644718610000|2022-02-13 02:16:50|2925|2917.3|2924.46|2916.76|2925|2917.3|2924.35|2916.65|28
1644718620000|2022-02-13 02:17:00|2924.36|2916.66|2924.44|2916.74|2924.45|2916.75|2924.33|2916.63|21
1644718630000|2022-02-13 02:17:10|2924.43|2916.73|2924.24|2916.54|2924.43|2916.73|2924.23|2916.53|11
1644718640000|2022-02-13 02:17:20|2924.28|2916.58|2924.51|2916.81|2924.52|2916.82|2924.28|2916.58|16
1644718650000|2022-02-13 02:17:30|2924.52|2916.82|2924.59|2916.89|2924.6|2916.9|2924.52|2916.82|10
1644718660000|2022-02-13 02:17:40|2924.57|2916.87|2924.7|2917|2924.72|2917.02|2924.57|2916.87|16
1644718670000|2022-02-13 02:17:50|2924.71|2917.01|2925.76|2918.06|2925.76|2918.06|2924.68|2916.98|24
1644718680000|2022-02-13 02:18:00|2925.83|2918.13|2925.7|2918|2925.91|2918.21|2925.7|2918|22
1644718690000|2022-02-13 02:18:10|2925.69|2917.99|2925.74|2918.04|2925.82|2918.12|2925.63|2917.93|15
1644718700000|2022-02-13 02:18:20|2925.81|2918.11|2926|2918.3|2926.08|2918.38|2925.81|2918.11|25
1644718710000|2022-02-13 02:18:30|2925.99|2918.29|2926.11|2918.41|2926.11|2918.41|2925.96|2918.26|24
1644718720000|2022-02-13 02:18:40|2926.05|2918.35|2926.49|2918.79|2926.74|2919.04|2926.02|2918.32|33
1644718730000|2022-02-13 02:18:50|2926.51|2918.81|2926.28|2918.58|2926.64|2918.94|2926.22|2918.52|33
1644718740000|2022-02-13 02:19:00|2926.26|2918.56|2926.23|2918.53|2926.31|2918.61|2926.2|2918.5|19
1644718750000|2022-02-13 02:19:10|2926.21|2918.51|2926.29|2918.59|2926.36|2918.66|2926.21|2918.51|18
1644718760000|2022-02-13 02:19:20|2926.3|2918.6|2926.3|2918.6|2926.34|2918.64|2926.28|2918.58|16
1644718770000|2022-02-13 02:19:30|2926.29|2918.59|2926.77|2919.07|2926.77|2919.07|2926.24|2918.54|21
1644718780000|2022-02-13 02:19:40|2926.81|2919.11|2927.28|2919.58|2927.36|2919.66|2926.81|2919.11|29
1644718790000|2022-02-13 02:19:50|2927.22|2919.52|2925.92|2918.22|2927.3|2919.6|2925.82|2918.12|34
1644718800000|2022-02-13 02:20:00|2925.93|2918.23|2924.88|2917.18|2925.93|2918.23|2924.84|2917.14|33
1644718810000|2022-02-13 02:20:10|2924.86|2917.16|2923.29|2915.59|2924.86|2917.16|2923.28|2915.58|33
1644718820000|2022-02-13 02:20:20|2923.3|2915.6|2923.16|2915.46|2923.3|2915.6|2923|2915.3|30
1644718830000|2022-02-13 02:20:30|2923.18|2915.48|2924|2916.3|2924.05|2916.35|2923.18|2915.48|28
1644718840000|2022-02-13 02:20:40|2923.97|2916.27|2924.07|2916.37|2924.11|2916.41|2923.95|2916.25|27
1644718850000|2022-02-13 02:20:50|2924.11|2916.41|2923.58|2915.88|2924.16|2916.46|2923.58|2915.88|34
1644718860000|2022-02-13 02:21:00|2923.47|2915.77|2923.24|2915.54|2923.47|2915.77|2923.22|2915.52|26
1644718870000|2022-02-13 02:21:10|2923.25|2915.55|2922.3|2914.6|2923.3|2915.6|2922.26|2914.56|37
1644718880000|2022-02-13 02:21:20|2922.27|2914.57|2921.87|2914.17|2922.38|2914.68|2921.48|2913.78|34
1644718890000|2022-02-13 02:21:30|2921.91|2914.21|2921.38|2913.68|2921.97|2914.27|2921.36|2913.66|34
1644718900000|2022-02-13 02:21:40|2921.4|2913.7|2920.9|2913.2|2921.4|2913.7|2920.85|2913.15|34
1644718910000|2022-02-13 02:21:50|2920.99|2913.29|2921.45|2913.75|2921.52|2913.82|2920.97|2913.27|32
1644718920000|2022-02-13 02:22:00|2921.39|2913.69|2921.13|2913.43|2921.39|2913.69|2921.1|2913.4|27
1644718930000|2022-02-13 02:22:10|2921.14|2913.44|2921.19|2913.49|2921.19|2913.49|2921.14|2913.44|6
1644718940000|2022-02-13 02:22:20|2921.2|2913.5|2921.14|2913.44|2921.2|2913.5|2921.1|2913.4|17
1644718950000|2022-02-13 02:22:30|2921.15|2913.45|2921.85|2914.15|2921.85|2914.15|2921.09|2913.39|24
1644718960000|2022-02-13 02:22:40|2921.9|2914.2|2923|2915.3|2923.11|2915.41|2921.9|2914.2|30
1644718970000|2022-02-13 02:22:50|2923.04|2915.34|2923|2915.3|2923.07|2915.37|2922.87|2915.17|24
1644718980000|2022-02-13 02:23:00|2923.04|2915.34|2924.43|2916.73|2924.44|2916.74|2923.04|2915.34|24
1644718990000|2022-02-13 02:23:10|2924.51|2916.81|2925.1|2917.4|2925.17|2917.47|2924.51|2916.81|34
1644719000000|2022-02-13 02:23:20|2925.16|2917.46|2924.44|2916.74|2925.16|2917.46|2924.27|2916.57|27
1644719010000|2022-02-13 02:23:30|2924.43|2916.73|2921.5|2913.8|2924.43|2916.73|2921.43|2913.73|25
1644719020000|2022-02-13 02:23:40|2921.49|2913.79|2921.63|2913.93|2921.9|2914.2|2921.45|2913.75|38
1644719030000|2022-02-13 02:23:50|2921.54|2913.84|2921.51|2913.81|2921.67|2913.97|2921.4|2913.7|32
1644719040000|2022-02-13 02:24:00|2921.56|2913.86|2921.49|2913.79|2921.59|2913.89|2921.38|2913.68|30
1644719050000|2022-02-13 02:24:10|2921.37|2913.67|2921.09|2913.39|2921.53|2913.83|2921.08|2913.38|30
1644719060000|2022-02-13 02:24:20|2920.94|2913.24|2919.78|2912.08|2920.94|2913.24|2919.77|2912.07|28
1644719070000|2022-02-13 02:24:30|2919.76|2912.06|2919.87|2912.17|2919.89|2912.19|2919.57|2911.87|36
1644719080000|2022-02-13 02:24:40|2919.88|2912.18|2919.55|2911.85|2919.9|2912.2|2919.52|2911.82|32
1644719090000|2022-02-13 02:24:50|2919.51|2911.81|2919.54|2911.84|2919.6|2911.9|2919.28|2911.58|30
1644719100000|2022-02-13 02:25:00|2919.51|2911.81|2919.12|2911.42|2919.59|2911.89|2919.1|2911.4|28
1644719110000|2022-02-13 02:25:10|2919.16|2911.46|2920.39|2912.69|2920.39|2912.69|2919.14|2911.44|34
1644719120000|2022-02-13 02:25:20|2920.47|2912.77|2921.06|2913.36|2921.26|2913.56|2920.34|2912.64|33
1644719130000|2022-02-13 02:25:30|2920.84|2913.14|2919.42|2911.72|2920.84|2913.14|2919.34|2911.64|34
1644719140000|2022-02-13 02:25:40|2919.43|2911.73|2919.34|2911.64|2919.46|2911.76|2919.29|2911.59|29
1644719150000|2022-02-13 02:25:50|2919.35|2911.65|2919.53|2911.83|2919.53|2911.83|2919.14|2911.44|30
1644719160000|2022-02-13 02:26:00|2919.51|2911.81|2919.49|2911.79|2919.57|2911.87|2919.41|2911.71|25
1644719170000|2022-02-13 02:26:10|2919.47|2911.77|2919.65|2911.95|2919.96|2912.26|2919.36|2911.66|29
1644719180000|2022-02-13 02:26:20|2919.62|2911.92|2919.18|2911.48|2919.72|2912.02|2919.11|2911.41|34
1644719190000|2022-02-13 02:26:30|2919.15|2911.45|2916.21|2908.51|2919.2|2911.5|2916.21|2908.51|39
1644719200000|2022-02-13 02:26:40|2916.1|2908.4|2916.09|2908.39|2916.47|2908.77|2916.09|2908.39|28
1644719210000|2022-02-13 02:26:50|2916.11|2908.41|2916.99|2909.29|2917.12|2909.42|2916.11|2908.41|32
1644719220000|2022-02-13 02:27:00|2916.83|2909.13|2916.44|2908.74|2916.83|2909.13|2916.27|2908.57|33
1644719230000|2022-02-13 02:27:10|2916.43|2908.73|2916.61|2908.91|2916.85|2909.15|2915.84|2908.14|36
1644719240000|2022-02-13 02:27:20|2916.62|2908.92|2916.59|2908.89|2916.63|2908.93|2916.44|2908.74|32
1644719250000|2022-02-13 02:27:30|2916.61|2908.91|2917.23|2909.53|2917.23|2909.53|2916.5|2908.8|33
1644719260000|2022-02-13 02:27:40|2917.18|2909.48|2916.88|2909.18|2917.19|2909.49|2916.87|2909.17|11
1644719270000|2022-02-13 02:27:50|2916.87|2909.17|2917.77|2910.07|2917.78|2910.08|2916.87|2909.17|28
1644719280000|2022-02-13 02:28:00|2917.78|2910.08|2916.85|2909.15|2917.79|2910.09|2916.24|2908.54|35
1644719290000|2022-02-13 02:28:10|2916.88|2909.18|2917.52|2909.82|2917.55|2909.85|2916.88|2909.18|31
1644719300000|2022-02-13 02:28:20|2917.53|2909.83|2916.66|2908.96|2917.63|2909.93|2916.6|2908.9|34
1644719310000|2022-02-13 02:28:30|2916.76|2909.06|2917.27|2909.57|2917.41|2909.71|2916.75|2909.05|35
1644719320000|2022-02-13 02:28:40|2917.25|2909.55|2917.27|2909.57|2917.71|2910.01|2917.22|2909.52|30
1644719330000|2022-02-13 02:28:50|2917.24|2909.54|2916.71|2909.01|2917.35|2909.65|2916.71|2909.01|27
1644719340000|2022-02-13 02:29:00|2916.7|2909|2916.26|2908.56|2916.8|2909.1|2916.25|2908.55|30
1644719350000|2022-02-13 02:29:10|2916.31|2908.61|2916.78|2909.08|2916.96|2909.26|2916.26|2908.56|33
1644719360000|2022-02-13 02:29:20|2916.86|2909.16|2916.93|2909.23|2916.93|2909.23|2916.68|2908.98|32
1644719370000|2022-02-13 02:29:30|2916.86|2909.16|2917.34|2909.64|2917.36|2909.66|2916.62|2908.92|30
1644719380000|2022-02-13 02:29:40|2917.27|2909.57|2917.15|2909.45|2917.29|2909.59|2917.07|2909.37|29
1644719390000|2022-02-13 02:29:50|2917.14|2909.44|2917.15|2909.45|2917.23|2909.53|2917.09|2909.39|30
1644719400000|2022-02-13 02:30:00|2917.14|2909.44|2917.61|2909.91|2917.61|2909.91|2916.9|2909.2|28
1644719410000|2022-02-13 02:30:10|2917.59|2909.89|2917.16|2909.46|2917.63|2909.93|2917.16|2909.46|30
1644719420000|2022-02-13 02:30:20|2917.17|2909.47|2917.69|2909.99|2917.69|2909.99|2917.09|2909.39|22
1644719430000|2022-02-13 02:30:30|2917.68|2909.98|2918.21|2910.51|2918.21|2910.51|2917.67|2909.97|19
1644719440000|2022-02-13 02:30:40|2918.15|2910.45|2918.15|2910.45|2918.15|2910.45|2917.88|2910.18|21
1644719450000|2022-02-13 02:30:50|2918.11|2910.41|2918.79|2911.09|2919.5|2911.8|2918.11|2910.41|37
1644719460000|2022-02-13 02:31:00|2918.82|2911.12|2918.38|2910.68|2918.82|2911.12|2918.38|2910.68|34
1644719470000|2022-02-13 02:31:10|2918.34|2910.64|2917.36|2909.66|2918.34|2910.64|2917.25|2909.55|36
1644719480000|2022-02-13 02:31:20|2917.41|2909.71|2916.95|2909.25|2917.41|2909.71|2916.78|2909.08|34
1644719490000|2022-02-13 02:31:30|2916.93|2909.23|2915.76|2908.06|2917|2909.3|2915.6|2907.9|33
1644719500000|2022-02-13 02:31:40|2915.77|2908.07|2914.93|2907.23|2915.84|2908.14|2914.63|2906.93|39
1644719510000|2022-02-13 02:31:50|2914.94|2907.24|2914.76|2907.06|2914.94|2907.24|2914.41|2906.71|33
1644719520000|2022-02-13 02:32:00|2914.78|2907.08|2913.84|2906.14|2914.83|2907.13|2913.74|2906.04|35
1644719530000|2022-02-13 02:32:10|2913.85|2906.15|2914.5|2906.8|2914.55|2906.85|2913.85|2906.15|32
1644719540000|2022-02-13 02:32:20|2914.47|2906.77|2913.83|2906.13|2915.02|2907.32|2913.82|2906.12|38
1644719550000|2022-02-13 02:32:30|2913.82|2906.12|2913.82|2906.12|2913.97|2906.27|2913.74|2906.04|32
1644719560000|2022-02-13 02:32:40|2913.91|2906.21|2914.69|2906.99|2914.79|2907.09|2913.76|2906.06|29
1644719570000|2022-02-13 02:32:50|2914.67|2906.97|2914.98|2907.28|2915.18|2907.48|2914.66|2906.96|23
1644719580000|2022-02-13 02:33:00|2915.04|2907.34|2915.5|2907.8|2915.91|2908.21|2915.04|2907.34|32
1644719590000|2022-02-13 02:33:10|2915.46|2907.76|2915.29|2907.59|2915.59|2907.89|2915.15|2907.45|26
1644719600000|2022-02-13 02:33:20|2915.3|2907.6|2915.38|2907.68|2915.6|2907.9|2915.26|2907.56|30
1644719610000|2022-02-13 02:33:30|2915.39|2907.69|2915.48|2907.78|2915.65|2907.95|2915.31|2907.61|32
1644719620000|2022-02-13 02:33:40|2915.49|2907.79|2916.07|2908.37|2916.13|2908.43|2915.47|2907.77|25
1644719630000|2022-02-13 02:33:50|2916.08|2908.38|2914.65|2906.95|2916.09|2908.39|2914.46|2906.76|31
1644719640000|2022-02-13 02:34:00|2914.66|2906.96|2915.53|2907.83|2915.53|2907.83|2914.56|2906.86|25
1644719650000|2022-02-13 02:34:10|2915.47|2907.77|2914.68|2906.98|2915.54|2907.84|2914.68|2906.98|38
1644719660000|2022-02-13 02:34:20|2914.48|2906.78|2914.38|2906.68|2914.48|2906.78|2914.21|2906.51|31
1644719670000|2022-02-13 02:34:30|2914.39|2906.69|2914.64|2906.94|2914.64|2906.94|2914.22|2906.52|26
1644719680000|2022-02-13 02:34:40|2914.65|2906.95|2914.6|2906.9|2914.72|2907.02|2914.59|2906.89|21
1644719690000|2022-02-13 02:34:50|2914.5|2906.8|2914.64|2906.94|2914.66|2906.96|2914.5|2906.8|17
1644719700000|2022-02-13 02:35:00|2914.63|2906.93|2915.07|2907.37|2915.1|2907.4|2914.57|2906.87|24
1644719710000|2022-02-13 02:35:10|2915.08|2907.38|2916.63|2908.93|2916.64|2908.94|2915.05|2907.35|33
1644719720000|2022-02-13 02:35:20|2916.52|2908.82|2916.55|2908.85|2916.82|2909.12|2916.43|2908.73|30
1644719730000|2022-02-13 02:35:30|2916.57|2908.87|2917.45|2909.75|2917.45|2909.75|2916.48|2908.78|26
1644719740000|2022-02-13 02:35:40|2917.43|2909.73|2919.72|2912.02|2919.86|2912.16|2917.39|2909.69|37
1644719750000|2022-02-13 02:35:50|2919.71|2912.01|2919.76|2912.06|2919.81|2912.11|2919.22|2911.52|27
1644719760000|2022-02-13 02:36:00|2919.77|2912.07|2921.09|2913.39|2921.28|2913.58|2919.77|2912.07|30
1644719770000|2022-02-13 02:36:10|2921.11|2913.41|2922.73|2915.03|2922.87|2915.17|2921.1|2913.4|31
1644719780000|2022-02-13 02:36:20|2922.78|2915.08|2920.69|2912.99|2922.78|2915.08|2920.67|2912.97|25
1644719790000|2022-02-13 02:36:30|2920.72|2913.02|2920.06|2912.36|2920.82|2913.12|2920.06|2912.36|37
1644719800000|2022-02-13 02:36:40|2920.08|2912.38|2920.11|2912.41|2920.14|2912.44|2920.02|2912.32|24
1644719810000|2022-02-13 02:36:50|2920.13|2912.43|2921.11|2913.41|2921.11|2913.41|2920.09|2912.39|30
1644719820000|2022-02-13 02:37:00|2921.05|2913.35|2921.3|2913.6|2921.3|2913.6|2921.05|2913.35|28
1644719830000|2022-02-13 02:37:10|2921.41|2913.71|2922.13|2914.43|2922.13|2914.43|2921.41|2913.71|32
1644719840000|2022-02-13 02:37:20|2922.25|2914.55|2922.27|2914.57|2922.46|2914.76|2922.1|2914.4|30
1644719850000|2022-02-13 02:37:30|2922.24|2914.54|2922.87|2915.17|2922.87|2915.17|2922.24|2914.54|27
1644719860000|2022-02-13 02:37:40|2922.88|2915.18|2922.54|2914.84|2923.08|2915.38|2922.54|2914.84|23
1644719870000|2022-02-13 02:37:50|2922.48|2914.78|2922.81|2915.11|2922.84|2915.14|2922.44|2914.74|28
1644719880000|2022-02-13 02:38:00|2922.82|2915.12|2922.9|2915.2|2922.97|2915.27|2922.71|2915.01|26
1644719890000|2022-02-13 02:38:10|2922.93|2915.23|2922.94|2915.24|2922.97|2915.27|2922.9|2915.2|8
1644719900000|2022-02-13 02:38:20|2922.97|2915.27|2923.54|2915.84|2923.6|2915.9|2922.96|2915.26|26
1644719910000|2022-02-13 02:38:30|2923.56|2915.86|2923.55|2915.85|2923.56|2915.86|2923.44|2915.74|16
1644719920000|2022-02-13 02:38:40|2923.61|2915.91|2923.71|2916.01|2923.71|2916.01|2923.61|2915.91|17
1644719930000|2022-02-13 02:38:50|2923.68|2915.98|2923.78|2916.08|2923.78|2916.08|2923.68|2915.98|12
1644719940000|2022-02-13 02:39:00|2923.79|2916.09|2924.51|2916.81|2924.55|2916.85|2923.77|2916.07|36
1644719950000|2022-02-13 02:39:10|2924.5|2916.8|2925.06|2917.36|2925.08|2917.38|2924.44|2916.74|29
1644719960000|2022-02-13 02:39:20|2925.07|2917.37|2925.29|2917.59|2925.61|2917.91|2925.03|2917.33|30
1644719970000|2022-02-13 02:39:30|2925|2917.3|2923.1|2915.4|2925|2917.3|2923.03|2915.33|33
1644719980000|2022-02-13 02:39:40|2923.09|2915.39|2923.19|2915.49|2923.21|2915.51|2923.05|2915.35|26
1644719990000|2022-02-13 02:39:50|2923.2|2915.5|2923.24|2915.54|2923.28|2915.58|2923.14|2915.44|25
1644720000000|2022-02-13 02:40:00|2923.21|2915.51|2923.87|2916.17|2923.88|2916.18|2923.12|2915.42|27
1644720010000|2022-02-13 02:40:10|2923.88|2916.18|2924.47|2916.77|2924.61|2916.91|2923.88|2916.18|29
1644720020000|2022-02-13 02:40:20|2924.43|2916.73|2923.99|2916.29|2924.58|2916.88|2923.99|2916.29|31
1644720030000|2022-02-13 02:40:30|2923.97|2916.27|2922.77|2915.07|2924.01|2916.31|2922.61|2914.91|31
1644720040000|2022-02-13 02:40:40|2922.78|2915.08|2919.5|2911.8|2922.8|2915.1|2919.5|2911.8|33
1644720050000|2022-02-13 02:40:50|2919.44|2911.74|2920.28|2912.58|2920.43|2912.73|2919.26|2911.56|37
1644720060000|2022-02-13 02:41:00|2920.27|2912.57|2918.73|2911.03|2920.28|2912.58|2918.65|2910.95|36
1644720070000|2022-02-13 02:41:10|2918.68|2910.98|2919.31|2911.61|2919.41|2911.71|2918.42|2910.72|36
1644720080000|2022-02-13 02:41:20|2919.33|2911.63|2919.43|2911.73|2919.51|2911.81|2919.11|2911.41|26
1644720090000|2022-02-13 02:41:30|2919.42|2911.72|2920.45|2912.75|2920.45|2912.75|2919.02|2911.32|19
1644720100000|2022-02-13 02:41:40|2920.47|2912.77|2922.12|2914.42|2922.2|2914.5|2920.47|2912.77|21
1644720110000|2022-02-13 02:41:50|2922.11|2914.41|2922.17|2914.47|2922.18|2914.48|2922.07|2914.37|26
1644720120000|2022-02-13 02:42:00|2922.14|2914.44|2921.64|2913.94|2922.43|2914.73|2921.58|2913.88|25
1644720130000|2022-02-13 02:42:10|2921.63|2913.93|2922.2|2914.5|2922.2|2914.5|2921.34|2913.64|29
1644720140000|2022-02-13 02:42:20|2922.31|2914.61|2921.96|2914.26|2922.57|2914.87|2921.92|2914.22|30
1644720150000|2022-02-13 02:42:30|2922|2914.3|2923.4|2915.7|2923.42|2915.72|2922|2914.3|33
1644720160000|2022-02-13 02:42:40|2923.42|2915.72|2923.27|2915.57|2923.7|2916|2923.17|2915.47|28
1644720170000|2022-02-13 02:42:50|2923.29|2915.59|2922.96|2915.26|2923.48|2915.78|2922.94|2915.24|29
1644720180000|2022-02-13 02:43:00|2923.05|2915.35|2923.63|2915.93|2923.69|2915.99|2923.05|2915.35|29
1644720190000|2022-02-13 02:43:10|2923.52|2915.82|2923.16|2915.46|2923.69|2915.99|2923.11|2915.41|27
1644720200000|2022-02-13 02:43:20|2923.17|2915.47|2923.32|2915.62|2923.32|2915.62|2923.12|2915.42|16
1644720210000|2022-02-13 02:43:30|2923.37|2915.67|2923.55|2915.85|2923.9|2916.2|2923.37|2915.67|30
1644720220000|2022-02-13 02:43:40|2923.58|2915.88|2924.79|2917.09|2924.83|2917.13|2923.58|2915.88|26
1644720230000|2022-02-13 02:43:50|2924.75|2917.05|2925.07|2917.37|2925.07|2917.37|2924.75|2917.05|28
1644720240000|2022-02-13 02:44:00|2925.04|2917.34|2925|2917.3|2925.1|2917.4|2924.99|2917.29|21
1644720250000|2022-02-13 02:44:10|2924.99|2917.29|2925.46|2917.76|2925.46|2917.76|2924.99|2917.29|27
1644720260000|2022-02-13 02:44:20|2925.45|2917.75|2925.48|2917.78|2925.53|2917.83|2925.43|2917.73|20
1644720270000|2022-02-13 02:44:30|2925.47|2917.77|2925.48|2917.78|2925.48|2917.78|2925.37|2917.67|20
1644720280000|2022-02-13 02:44:40|2925.47|2917.77|2925.38|2917.68|2925.5|2917.8|2925.29|2917.59|27
1644720290000|2022-02-13 02:44:50|2925.35|2917.65|2925.17|2917.47|2925.49|2917.79|2924.96|2917.26|35
1644720300000|2022-02-13 02:45:00|2925.15|2917.45|2925.23|2917.53|2925.3|2917.6|2924.75|2917.05|33
1644720310000|2022-02-13 02:45:10|2925.25|2917.55|2925.71|2918.01|2925.71|2918.01|2925.2|2917.5|33
1644720320000|2022-02-13 02:45:20|2925.73|2918.03|2926.74|2919.04|2926.74|2919.04|2925.7|2918|32
1644720330000|2022-02-13 02:45:30|2926.76|2919.06|2926.74|2919.04|2926.78|2919.08|2926.58|2918.88|21
1644720340000|2022-02-13 02:45:40|2926.73|2919.03|2927.04|2919.34|2927.16|2919.46|2926.73|2919.03|25
1644720350000|2022-02-13 02:45:50|2927.08|2919.38|2927.06|2919.36|2927.15|2919.45|2926.9|2919.2|27
1644720360000|2022-02-13 02:46:00|2927.03|2919.33|2926.46|2918.76|2927.13|2919.43|2926.14|2918.44|29
1644720370000|2022-02-13 02:46:10|2926.51|2918.81|2926.9|2919.2|2926.9|2919.2|2926.19|2918.49|31
1644720380000|2022-02-13 02:46:20|2927.17|2919.47|2928.25|2920.55|2928.36|2920.66|2927.17|2919.47|32
1644720390000|2022-02-13 02:46:30|2928.2|2920.5|2928.18|2920.48|2928.21|2920.51|2928.04|2920.34|26
1644720400000|2022-02-13 02:46:40|2928.21|2920.51|2929.37|2921.67|2929.41|2921.71|2928.21|2920.51|30
1644720410000|2022-02-13 02:46:50|2929.4|2921.7|2929.59|2921.89|2929.7|2922|2929.39|2921.69|30
1644720420000|2022-02-13 02:47:00|2929.34|2921.64|2928.81|2921.11|2929.44|2921.74|2928.81|2921.11|32
1644720430000|2022-02-13 02:47:10|2928.83|2921.13|2928.3|2920.6|2928.84|2921.14|2927.34|2919.64|34
1644720440000|2022-02-13 02:47:20|2928.38|2920.68|2928.28|2920.58|2928.4|2920.7|2928.25|2920.55|27
1644720450000|2022-02-13 02:47:30|2928.32|2920.62|2930.21|2922.51|2930.21|2922.51|2928.32|2920.62|29
1644720460000|2022-02-13 02:47:40|2930.22|2922.52|2930.91|2923.21|2930.91|2923.21|2930|2922.3|20
1644720470000|2022-02-13 02:47:50|2930.96|2923.26|2932.07|2924.37|2933.11|2925.41|2930.96|2923.26|38
1644720480000|2022-02-13 02:48:00|2931.97|2924.27|2930.78|2923.08|2931.97|2924.27|2930.65|2922.95|36
1644720490000|2022-02-13 02:48:10|2930.86|2923.16|2930.41|2922.71|2930.93|2923.23|2930.01|2922.31|34
1644720500000|2022-02-13 02:48:20|2930.5|2922.8|2931.3|2923.6|2931.55|2923.85|2930.44|2922.74|38
1644720510000|2022-02-13 02:48:30|2931.45|2923.75|2930.95|2923.25|2931.54|2923.84|2930.76|2923.06|28
1644720520000|2022-02-13 02:48:40|2930.91|2923.21|2930.55|2922.85|2930.96|2923.26|2930.5|2922.8|35
1644720530000|2022-02-13 02:48:50|2930.51|2922.81|2930.56|2922.86|2930.59|2922.89|2930.44|2922.74|28
1644720540000|2022-02-13 02:49:00|2930.55|2922.85|2930.57|2922.87|2930.62|2922.92|2930.46|2922.76|26
1644720550000|2022-02-13 02:49:10|2930.51|2922.81|2929.82|2922.12|2930.59|2922.89|2929.74|2922.04|32
1644720560000|2022-02-13 02:49:20|2929.92|2922.22|2929.67|2921.97|2929.92|2922.22|2929.05|2921.35|38
1644720570000|2022-02-13 02:49:30|2929.76|2922.06|2930.01|2922.31|2930.18|2922.48|2929.76|2922.06|30
1644720580000|2022-02-13 02:49:40|2929.99|2922.29|2930.01|2922.31|2930.13|2922.43|2929.97|2922.27|29
1644720590000|2022-02-13 02:49:50|2930.06|2922.36|2929.67|2921.97|2930.08|2922.38|2929.19|2921.49|29
1644720600000|2022-02-13 02:50:00|2929.62|2921.92|2929.52|2921.82|2929.67|2921.97|2929.26|2921.56|30
1644720610000|2022-02-13 02:50:10|2929.47|2921.77|2929.49|2921.79|2929.52|2921.82|2929.42|2921.72|28
1644720620000|2022-02-13 02:50:20|2929.74|2922.04|2930.91|2923.21|2930.97|2923.27|2929.72|2922.02|27
1644720630000|2022-02-13 02:50:30|2931.02|2923.32|2930.24|2922.54|2931.12|2923.42|2930.18|2922.48|23
1644720640000|2022-02-13 02:50:40|2929.98|2922.28|2929.51|2921.81|2930.14|2922.44|2929.5|2921.8|30
1644720650000|2022-02-13 02:50:50|2929.5|2921.8|2930.28|2922.58|2930.37|2922.67|2929.5|2921.8|27
1644720660000|2022-02-13 02:51:00|2930.3|2922.6|2929.23|2921.53|2930.4|2922.7|2928.88|2921.18|31
1644720670000|2022-02-13 02:51:10|2929.16|2921.46|2929.05|2921.35|2929.51|2921.81|2928.98|2921.28|31
1644720680000|2022-02-13 02:51:20|2928.98|2921.28|2929.8|2922.1|2930.17|2922.47|2928.94|2921.24|34
1644720690000|2022-02-13 02:51:30|2929.75|2922.05|2929.95|2922.25|2930.32|2922.62|2929.21|2921.51|32
1644720700000|2022-02-13 02:51:40|2929.87|2922.17|2930.04|2922.34|2930.12|2922.42|2929.85|2922.15|36
1644720710000|2022-02-13 02:51:50|2930.08|2922.38|2929.33|2921.63|2930.09|2922.39|2929.25|2921.55|33
1644720720000|2022-02-13 02:52:00|2929.24|2921.54|2929.32|2921.62|2929.34|2921.64|2929.09|2921.39|30
1644720730000|2022-02-13 02:52:10|2929.29|2921.59|2929.14|2921.44|2929.33|2921.63|2929.03|2921.33|31
1644720740000|2022-02-13 02:52:20|2929.09|2921.39|2930.04|2922.34|2930.08|2922.38|2929.08|2921.38|32
1644720750000|2022-02-13 02:52:30|2929.99|2922.29|2929.6|2921.9|2929.99|2922.29|2929.47|2921.77|30
1644720760000|2022-02-13 02:52:40|2929.59|2921.89|2930.1|2922.4|2930.18|2922.48|2929.58|2921.88|32
1644720770000|2022-02-13 02:52:50|2930.09|2922.39|2929.28|2921.58|2930.09|2922.39|2929.22|2921.52|34
1644720780000|2022-02-13 02:53:00|2929.26|2921.56|2929.45|2921.75|2929.5|2921.8|2929.26|2921.56|27
1644720790000|2022-02-13 02:53:10|2929.49|2921.79|2930.15|2922.45|2930.15|2922.45|2929.48|2921.78|32
1644720800000|2022-02-13 02:53:20|2930.02|2922.32|2929.99|2922.29|2930.12|2922.42|2929.83|2922.13|29
1644720810000|2022-02-13 02:53:30|2929.96|2922.26|2929.94|2922.24|2930.2|2922.5|2929.93|2922.23|27
1644720820000|2022-02-13 02:53:40|2929.92|2922.22|2929.59|2921.89|2930.03|2922.33|2929.23|2921.53|36
1644720830000|2022-02-13 02:53:50|2929.62|2921.92|2929.54|2921.84|2929.85|2922.15|2929.49|2921.79|23
1644720840000|2022-02-13 02:54:00|2929.58|2921.88|2929.53|2921.83|2929.59|2921.89|2929.51|2921.81|18
1644720850000|2022-02-13 02:54:10|2929.57|2921.87|2930.15|2922.45|2930.15|2922.45|2929.1|2921.4|33
1644720860000|2022-02-13 02:54:20|2930.13|2922.43|2931.25|2923.55|2931.26|2923.56|2930.12|2922.42|29
1644720870000|2022-02-13 02:54:30|2931.2|2923.5|2931.4|2923.7|2931.56|2923.86|2931.08|2923.38|34
1644720880000|2022-02-13 02:54:40|2931.43|2923.73|2931.43|2923.73|2931.44|2923.74|2931.41|2923.71|12
1644720890000|2022-02-13 02:54:50|2931.44|2923.74|2931.47|2923.77|2931.62|2923.92|2931.44|2923.74|29
1644720900000|2022-02-13 02:55:00|2931.41|2923.71|2930.73|2923.03|2931.41|2923.71|2930.73|2923.03|29
1644720910000|2022-02-13 02:55:10|2930.78|2923.08|2931.78|2924.08|2931.81|2924.11|2930.7|2923|33
1644720920000|2022-02-13 02:55:20|2931.77|2924.07|2930.61|2922.91|2931.79|2924.09|2930.55|2922.85|32
1644720930000|2022-02-13 02:55:30|2930.69|2922.99|2930.78|2923.08|2930.84|2923.14|2930.54|2922.84|25
1644720940000|2022-02-13 02:55:40|2930.79|2923.09|2930.18|2922.48|2930.82|2923.12|2930.16|2922.46|31
1644720950000|2022-02-13 02:55:50|2930.23|2922.53|2930.44|2922.74|2930.71|2923.01|2930.23|2922.53|32
1644720960000|2022-02-13 02:56:00|2930.34|2922.64|2930.21|2922.51|2930.36|2922.66|2930.15|2922.45|27
1644720970000|2022-02-13 02:56:10|2930.19|2922.49|2929.67|2921.97|2930.21|2922.51|2929.37|2921.67|33
1644720980000|2022-02-13 02:56:20|2929.69|2921.99|2929.71|2922.01|2929.79|2922.09|2929.56|2921.86|30
1644720990000|2022-02-13 02:56:30|2929.72|2922.02|2929.3|2921.6|2930.28|2922.58|2929.3|2921.6|34
1644721000000|2022-02-13 02:56:40|2929.31|2921.61|2929.33|2921.63|2929.47|2921.77|2929.31|2921.61|29
1644721010000|2022-02-13 02:56:50|2929.45|2921.75|2928.6|2920.9|2929.45|2921.75|2928.38|2920.68|32
1644721020000|2022-02-13 02:57:00|2928.61|2920.91|2928.69|2920.99|2929.26|2921.56|2928.61|2920.91|34
1644721030000|2022-02-13 02:57:10|2928.71|2921.01|2928.62|2920.92|2928.77|2921.07|2928.56|2920.86|24
1644721040000|2022-02-13 02:57:20|2928.7|2921|2929.09|2921.39|2929.11|2921.41|2928.51|2920.81|33
1644721050000|2022-02-13 02:57:30|2929.2|2921.5|2930.26|2922.56|2930.32|2922.62|2929.2|2921.5|30
1644721060000|2022-02-13 02:57:40|2930.32|2922.62|2930.31|2922.61|2930.52|2922.82|2930.27|2922.57|30
1644721070000|2022-02-13 02:57:50|2930.25|2922.55|2929.71|2922.01|2930.26|2922.56|2929.61|2921.91|38
1644721080000|2022-02-13 02:58:00|2929.68|2921.98|2929.56|2921.86|2929.71|2922.01|2929.56|2921.86|27
1644721090000|2022-02-13 02:58:10|2929.54|2921.84|2929.9|2922.2|2929.9|2922.2|2929.53|2921.83|30
1644721100000|2022-02-13 02:58:20|2929.79|2922.09|2929.88|2922.18|2929.89|2922.19|2929.73|2922.03|28
1644721110000|2022-02-13 02:58:30|2929.81|2922.11|2931.21|2923.51|2931.21|2923.51|2929.81|2922.11|34
1644721120000|2022-02-13 02:58:40|2931.4|2923.7|2931.13|2923.43|2931.4|2923.7|2931.04|2923.34|36
1644721130000|2022-02-13 02:58:50|2931.16|2923.46|2931.13|2923.43|2931.21|2923.51|2930.92|2923.22|26
1644721140000|2022-02-13 02:59:00|2931.12|2923.42|2931.1|2923.4|2931.16|2923.46|2931.07|2923.37|17
1644721150000|2022-02-13 02:59:10|2931.07|2923.37|2931.16|2923.46|2931.16|2923.46|2931.01|2923.31|29
1644721160000|2022-02-13 02:59:20|2931.08|2923.38|2931.23|2923.53|2931.25|2923.55|2931.08|2923.38|25
1644721170000|2022-02-13 02:59:30|2931.22|2923.52|2930.6|2922.9|2931.22|2923.52|2930.51|2922.81|29
1644721180000|2022-02-13 02:59:40|2930.64|2922.94|2930.78|2923.08|2930.82|2923.12|2930.56|2922.86|24
1644721190000|2022-02-13 02:59:50|2930.79|2923.09|2930.83|2923.13|2931.02|2923.32|2930.78|2923.08|27
1644721200000|2022-02-13 03:00:00|2930.8|2923.1|2930.79|2923.09|2930.8|2923.1|2930.55|2922.85|32
1644721210000|2022-02-13 03:00:10|2930.74|2923.04|2930.6|2922.9|2930.77|2923.07|2930.6|2922.9|30
1644721220000|2022-02-13 03:00:20|2930.63|2922.93|2930.24|2922.54|2930.65|2922.95|2930.24|2922.54|25
1644721230000|2022-02-13 03:00:30|2930.06|2922.36|2930.14|2922.44|2930.14|2922.44|2929.83|2922.13|33
1644721240000|2022-02-13 03:00:40|2930.13|2922.43|2930.04|2922.34|2930.13|2922.43|2929.82|2922.12|31
1644721250000|2022-02-13 03:00:50|2929.95|2922.25|2929.66|2921.96|2930.11|2922.41|2928.65|2920.95|35
1644721260000|2022-02-13 03:01:00|2929.58|2921.88|2928.88|2921.18|2929.58|2921.88|2928.88|2921.18|32
1644721270000|2022-02-13 03:01:10|2928.87|2921.17|2928.68|2920.98|2928.87|2921.17|2928.48|2920.78|32
1644721280000|2022-02-13 03:01:20|2928.66|2920.96|2928.71|2921.01|2928.95|2921.25|2928.44|2920.74|34
1644721290000|2022-02-13 03:01:30|2928.75|2921.05|2928.52|2920.82|2928.75|2921.05|2928.42|2920.72|38
1644721300000|2022-02-13 03:01:40|2928.53|2920.83|2928.01|2920.31|2928.53|2920.83|2927.73|2920.03|35
1644721310000|2022-02-13 03:01:50|2927.97|2920.27|2927.45|2919.75|2927.99|2920.29|2927.45|2919.75|35
1644721320000|2022-02-13 03:02:00|2927.52|2919.82|2927.47|2919.77|2927.58|2919.88|2926.74|2919.04|33
1644721330000|2022-02-13 03:02:10|2927.48|2919.78|2928.83|2921.13|2928.84|2921.14|2927.48|2919.78|29
1644721340000|2022-02-13 03:02:20|2928.82|2921.12|2927.95|2920.25|2928.85|2921.15|2927.74|2920.04|34
1644721350000|2022-02-13 03:02:30|2927.98|2920.28|2928.11|2920.41|2928.77|2921.07|2927.95|2920.25|31
1644721360000|2022-02-13 03:02:40|2928.06|2920.36|2928.21|2920.51|2928.61|2920.91|2928.06|2920.36|23
1644721370000|2022-02-13 03:02:50|2928.16|2920.46|2927.24|2919.54|2928.16|2920.46|2927.24|2919.54|28
1644721380000|2022-02-13 03:03:00|2927.26|2919.56|2927.16|2919.46|2927.76|2920.06|2927.16|2919.46|32
1644721390000|2022-02-13 03:03:10|2927.22|2919.52|2927.03|2919.33|2927.22|2919.52|2926.97|2919.27|33
1644721400000|2022-02-13 03:03:20|2927.07|2919.37|2927.03|2919.33|2927.1|2919.4|2926.97|2919.27|26
1644721410000|2022-02-13 03:03:30|2927.05|2919.35|2927.58|2919.88|2927.77|2920.07|2927.02|2919.32|20
1644721420000|2022-02-13 03:03:40|2927.56|2919.86|2927.55|2919.85|2927.59|2919.89|2927.54|2919.84|14
1644721430000|2022-02-13 03:03:50|2927.54|2919.84|2928.06|2920.36|2928.16|2920.46|2927.49|2919.79|27
1644721440000|2022-02-13 03:04:00|2927.99|2920.29|2928.57|2920.87|2928.61|2920.91|2927.89|2920.19|26
1644721450000|2022-02-13 03:04:10|2928.6|2920.9|2929.41|2921.71|2929.41|2921.71|2928.39|2920.69|35
1644721460000|2022-02-13 03:04:20|2929.42|2921.72|2930.61|2922.91|2930.71|2923.01|2929.42|2921.72|33
1644721470000|2022-02-13 03:04:30|2930.62|2922.92|2932.32|2924.62|2932.48|2924.78|2930.62|2922.92|32
1644721480000|2022-02-13 03:04:40|2932.22|2924.52|2932.01|2924.31|2932.32|2924.62|2931.86|2924.16|30
1644721490000|2022-02-13 03:04:50|2932.02|2924.32|2932.11|2924.41|2932.15|2924.45|2931.91|2924.21|31
1644721500000|2022-02-13 03:05:00|2932.03|2924.33|2931.11|2923.41|2932.05|2924.35|2931.06|2923.36|30
1644721510000|2022-02-13 03:05:10|2931.12|2923.42|2931|2923.3|2931.2|2923.5|2930.93|2923.23|32
1644721520000|2022-02-13 03:05:20|2930.93|2923.23|2931.02|2923.32|2931.27|2923.57|2930.85|2923.15|28
1644721530000|2022-02-13 03:05:30|2931|2923.3|2931.22|2923.52|2931.23|2923.53|2930.87|2923.17|29
1644721540000|2022-02-13 03:05:40|2931.23|2923.53|2931.78|2924.08|2931.84|2924.14|2931.12|2923.42|25
1644721550000|2022-02-13 03:05:50|2931.79|2924.09|2931.4|2923.7|2931.9|2924.2|2931.35|2923.65|25
1644721560000|2022-02-13 03:06:00|2931.39|2923.69|2930.93|2923.23|2931.39|2923.69|2930.84|2923.14|22
1644721570000|2022-02-13 03:06:10|2930.92|2923.22|2930.59|2922.89|2930.92|2923.22|2930.54|2922.84|30
1644721580000|2022-02-13 03:06:20|2930.57|2922.87|2930.31|2922.61|2930.57|2922.87|2930.15|2922.45|31
1644721590000|2022-02-13 03:06:30|2930.22|2922.52|2929.71|2922.01|2930.43|2922.73|2929.7|2922|31
1644721600000|2022-02-13 03:06:40|2929.73|2922.03|2929.25|2921.55|2929.82|2922.12|2929.1|2921.4|33
1644721610000|2022-02-13 03:06:50|2929.29|2921.59|2928.8|2921.1|2929.29|2921.59|2928.8|2921.1|31
1644721620000|2022-02-13 03:07:00|2928.77|2921.07|2928.81|2921.11|2928.97|2921.27|2928.72|2921.02|30
1644721630000|2022-02-13 03:07:10|2928.87|2921.17|2928.82|2921.12|2928.9|2921.2|2928.75|2921.05|32
1644721640000|2022-02-13 03:07:20|2928.79|2921.09|2927.87|2920.17|2928.79|2921.09|2927.76|2920.06|31
1644721650000|2022-02-13 03:07:30|2927.84|2920.14|2927.82|2920.12|2927.88|2920.18|2927.5|2919.8|28
1644721660000|2022-02-13 03:07:40|2928.04|2920.34|2928.66|2920.96|2928.72|2921.02|2928.04|2920.34|21
1644721670000|2022-02-13 03:07:50|2928.73|2921.03|2928.85|2921.15|2928.89|2921.19|2928.73|2921.03|12
1644721680000|2022-02-13 03:08:00|2928.83|2921.13|2928.82|2921.12|2928.87|2921.17|2928.81|2921.11|14
1644721690000|2022-02-13 03:08:10|2928.83|2921.13|2929.53|2921.83|2929.56|2921.86|2928.83|2921.13|13
1644721700000|2022-02-13 03:08:20|2929.51|2921.81|2929.58|2921.88|2929.7|2922|2929.5|2921.8|21
1644721710000|2022-02-13 03:08:30|2929.59|2921.89|2928.05|2920.35|2929.63|2921.93|2928|2920.3|33
1644721720000|2022-02-13 03:08:40|2928.03|2920.33|2928.13|2920.43|2928.17|2920.47|2927.91|2920.21|29
1644721730000|2022-02-13 03:08:50|2928.11|2920.41|2927.95|2920.25|2928.14|2920.44|2927.87|2920.17|26
1644721740000|2022-02-13 03:09:00|2927.94|2920.24|2927.09|2919.39|2927.94|2920.24|2927.09|2919.39|30
1644721750000|2022-02-13 03:09:10|2927.23|2919.53|2926.01|2918.31|2927.3|2919.6|2925.85|2918.15|33
1644721760000|2022-02-13 03:09:20|2926.03|2918.33|2926.2|2918.5|2926.22|2918.52|2926.03|2918.33|31
1644721770000|2022-02-13 03:09:30|2926.22|2918.52|2925.8|2918.1|2926.26|2918.56|2925.68|2917.98|34
1644721780000|2022-02-13 03:09:40|2925.87|2918.17|2925.83|2918.13|2925.89|2918.19|2925.17|2917.47|29
1644721790000|2022-02-13 03:09:50|2925.86|2918.16|2926.35|2918.65|2926.35|2918.65|2925.83|2918.13|30
1644721800000|2022-02-13 03:10:00|2926.36|2918.66|2926.27|2918.57|2926.71|2919.01|2926.26|2918.56|33
1644721810000|2022-02-13 03:10:10|2926.26|2918.56|2925.99|2918.29|2926.26|2918.56|2925.95|2918.25|25
1644721820000|2022-02-13 03:10:20|2926.04|2918.34|2925.77|2918.07|2926.04|2918.34|2925.77|2918.07|22
1644721830000|2022-02-13 03:10:30|2925.8|2918.1|2926.3|2918.6|2926.33|2918.63|2925.71|2918.01|25
1644721840000|2022-02-13 03:10:40|2926.34|2918.64|2926.24|2918.54|2926.37|2918.67|2926.22|2918.52|24
1644721850000|2022-02-13 03:10:50|2926.23|2918.53|2925.55|2917.85|2926.23|2918.53|2925.44|2917.74|28
1644721860000|2022-02-13 03:11:00|2925.56|2917.86|2925.48|2917.78|2925.56|2917.86|2925.36|2917.66|27
1644721870000|2022-02-13 03:11:10|2925.47|2917.77|2925.29|2917.59|2925.5|2917.8|2925.28|2917.58|18
1644721880000|2022-02-13 03:11:20|2925.33|2917.63|2925.27|2917.57|2925.36|2917.66|2925.26|2917.56|17
1644721890000|2022-02-13 03:11:30|2925.31|2917.61|2925.24|2917.54|2925.46|2917.76|2925.24|2917.54|25
1644721900000|2022-02-13 03:11:40|2925.16|2917.46|2925.23|2917.53|2925.34|2917.64|2925.06|2917.36|32
1644721910000|2022-02-13 03:11:50|2925.24|2917.54|2925.23|2917.53|2925.27|2917.57|2925.21|2917.51|21
1644721920000|2022-02-13 03:12:00|2925.21|2917.51|2925.28|2917.58|2925.31|2917.61|2925.21|2917.51|24
1644721930000|2022-02-13 03:12:10|2925.29|2917.59|2926.21|2918.51|2926.29|2918.59|2925.19|2917.49|31
1644721940000|2022-02-13 03:12:20|2926.17|2918.47|2926.36|2918.66|2926.55|2918.85|2926.13|2918.43|30
1644721950000|2022-02-13 03:12:30|2926.4|2918.7|2926.57|2918.87|2926.59|2918.89|2926.38|2918.68|26
1644721960000|2022-02-13 03:12:40|2926.62|2918.92|2926.59|2918.89|2926.62|2918.92|2926.39|2918.69|29
1644721970000|2022-02-13 03:12:50|2926.54|2918.84|2927.22|2919.52|2927.24|2919.54|2926.54|2918.84|29
1644721980000|2022-02-13 03:13:00|2927.32|2919.62|2927.81|2920.11|2927.81|2920.11|2927.29|2919.59|27
1644721990000|2022-02-13 03:13:10|2927.87|2920.17|2928.3|2920.6|2928.57|2920.87|2927.82|2920.12|31
1644722000000|2022-02-13 03:13:20|2928.25|2920.55|2928.28|2920.58|2928.45|2920.75|2928.21|2920.51|29
1644722010000|2022-02-13 03:13:30|2928.23|2920.53|2927.38|2919.68|2928.23|2920.53|2927.25|2919.55|30
1644722020000|2022-02-13 03:13:40|2927.37|2919.67|2927.34|2919.64|2927.5|2919.8|2927.32|2919.62|28
1644722030000|2022-02-13 03:13:50|2927.43|2919.73|2927.36|2919.66|2927.45|2919.75|2927.24|2919.54|25
1644722040000|2022-02-13 03:14:00|2927.33|2919.63|2927.3|2919.6|2927.34|2919.64|2927.25|2919.55|18
1644722050000|2022-02-13 03:14:10|2927.29|2919.59|2926.22|2918.52|2927.29|2919.59|2926.21|2918.51|33
1644722060000|2022-02-13 03:14:20|2926.34|2918.64|2926.21|2918.51|2926.57|2918.87|2926.14|2918.44|27
1644722070000|2022-02-13 03:14:30|2926.23|2918.53|2925.63|2917.93|2926.3|2918.6|2925.55|2917.85|20
1644722080000|2022-02-13 03:14:40|2925.34|2917.64|2924.9|2917.2|2925.34|2917.64|2924.75|2917.05|30
1644722090000|2022-02-13 03:14:50|2924.84|2917.14|2924.79|2917.09|2924.9|2917.2|2924.63|2916.93|33
1644722100000|2022-02-13 03:15:00|2924.8|2917.1|2923.53|2915.83|2924.83|2917.13|2923.5|2915.8|31
1644722110000|2022-02-13 03:15:10|2923.58|2915.88|2923.5|2915.8|2923.66|2915.96|2923.4|2915.7|29
1644722120000|2022-02-13 03:15:20|2923.48|2915.78|2921.82|2914.12|2923.48|2915.78|2921.82|2914.12|36
1644722130000|2022-02-13 03:15:30|2921.87|2914.17|2921.06|2913.36|2921.87|2914.17|2920.56|2912.86|38
1644722140000|2022-02-13 03:15:40|2921.04|2913.34|2920.53|2912.83|2921.06|2913.36|2920.35|2912.65|35
1644722150000|2022-02-13 03:15:50|2920.57|2912.87|2920.04|2912.34|2920.6|2912.9|2919.41|2911.71|34
1644722160000|2022-02-13 03:16:00|2920.05|2912.35|2921|2913.3|2921.08|2913.38|2920.05|2912.35|33
1644722170000|2022-02-13 03:16:10|2921.19|2913.49|2921.23|2913.53|2921.37|2913.67|2921.05|2913.35|29
1644722180000|2022-02-13 03:16:20|2921.33|2913.63|2921.58|2913.88|2921.66|2913.96|2921.02|2913.32|32
1644722190000|2022-02-13 03:16:30|2921.53|2913.83|2922.15|2914.45|2922.27|2914.57|2921.18|2913.48|36
1644722200000|2022-02-13 03:16:40|2922.16|2914.46|2922.43|2914.73|2922.49|2914.79|2922|2914.3|35
1644722210000|2022-02-13 03:16:50|2922.41|2914.71|2921.93|2914.23|2922.41|2914.71|2921.87|2914.17|35
1644722220000|2022-02-13 03:17:00|2922.17|2914.47|2922.2|2914.5|2922.3|2914.6|2922.13|2914.43|35
1644722230000|2022-02-13 03:17:10|2922.21|2914.51|2922.18|2914.48|2922.33|2914.63|2922.17|2914.47|29
1644722240000|2022-02-13 03:17:20|2922.19|2914.49|2922.12|2914.42|2922.98|2915.28|2922.09|2914.39|29
1644722250000|2022-02-13 03:17:30|2922.08|2914.38|2921.95|2914.25|2922.15|2914.45|2921.87|2914.17|29
1644722260000|2022-02-13 03:17:40|2921.96|2914.26|2922.45|2914.75|2922.98|2915.28|2921.89|2914.19|25
1644722270000|2022-02-13 03:17:50|2922.41|2914.71|2923.15|2915.45|2923.23|2915.53|2921.98|2914.28|37
1644722280000|2022-02-13 03:18:00|2923.14|2915.44|2923.16|2915.46|2923.26|2915.56|2923.06|2915.36|29
1644722290000|2022-02-13 03:18:10|2923.17|2915.47|2923.75|2916.05|2923.78|2916.08|2923.17|2915.47|27
1644722300000|2022-02-13 03:18:20|2923.56|2915.86|2923.71|2916.01|2923.9|2916.2|2923.56|2915.86|27
1644722310000|2022-02-13 03:18:30|2923.7|2916|2923.3|2915.6|2923.7|2916|2923.12|2915.42|25
1644722320000|2022-02-13 03:18:40|2923.29|2915.59|2923.5|2915.8|2923.59|2915.89|2923.26|2915.56|24
1644722330000|2022-02-13 03:18:50|2923.58|2915.88|2923.77|2916.07|2923.77|2916.07|2923.5|2915.8|24
1644722340000|2022-02-13 03:19:00|2923.69|2915.99|2923.19|2915.49|2923.84|2916.14|2922.87|2915.17|22
1644722350000|2022-02-13 03:19:10|2923.18|2915.48|2923.22|2915.52|2923.23|2915.53|2922.92|2915.22|19
1644722360000|2022-02-13 03:19:20|2923.23|2915.53|2923.2|2915.5|2923.27|2915.57|2923.2|2915.5|22
1644722370000|2022-02-13 03:19:30|2923.15|2915.45|2923.33|2915.63|2923.48|2915.78|2923.13|2915.43|28
1644722380000|2022-02-13 03:19:40|2923.35|2915.65|2923.24|2915.54|2923.58|2915.88|2923.24|2915.54|18
1644722390000|2022-02-13 03:19:50|2923.35|2915.65|2923.27|2915.57|2923.4|2915.7|2923.22|2915.52|17
1644722400000|2022-02-13 03:20:00|2923.31|2915.61|2922.74|2915.04|2923.33|2915.63|2922.64|2914.94|26
1644722410000|2022-02-13 03:20:10|2922.73|2915.03|2923.38|2915.68|2923.47|2915.77|2922.64|2914.94|34
1644722420000|2022-02-13 03:20:20|2923.39|2915.69|2922.63|2914.93|2923.43|2915.73|2922.61|2914.91|32
1644722430000|2022-02-13 03:20:30|2922.64|2914.94|2922.72|2915.02|2922.81|2915.11|2922.64|2914.94|20
1644722440000|2022-02-13 03:20:40|2922.69|2914.99|2922.66|2914.96|2922.73|2915.03|2922.51|2914.81|22
1644722450000|2022-02-13 03:20:50|2922.7|2915|2922.18|2914.48|2922.86|2915.16|2922.17|2914.47|30
1644722460000|2022-02-13 03:21:00|2922.11|2914.41|2922.18|2914.48|2922.41|2914.71|2921.89|2914.19|37
1644722470000|2022-02-13 03:21:10|2922.1|2914.4|2921.07|2913.37|2922.2|2914.5|2921.05|2913.35|36
1644722480000|2022-02-13 03:21:20|2921.04|2913.34|2920.59|2912.89|2921.04|2913.34|2920.54|2912.84|24
1644722490000|2022-02-13 03:21:30|2920.57|2912.87|2920.46|2912.76|2920.62|2912.92|2920.25|2912.55|33
1644722500000|2022-02-13 03:21:40|2920.45|2912.75|2920.16|2912.46|2920.53|2912.83|2920.13|2912.43|28
1644722510000|2022-02-13 03:21:50|2920.19|2912.49|2919.46|2911.76|2920.19|2912.49|2919.4|2911.7|28
1644722520000|2022-02-13 03:22:00|2919.43|2911.73|2919.11|2911.41|2919.44|2911.74|2919.11|2911.41|31
1644722530000|2022-02-13 03:22:10|2919.26|2911.56|2919.3|2911.6|2919.49|2911.79|2919.08|2911.38|29
1644722540000|2022-02-13 03:22:20|2919.29|2911.59|2919.38|2911.68|2919.41|2911.71|2919.21|2911.51|28
1644722550000|2022-02-13 03:22:30|2919.39|2911.69|2919.14|2911.44|2919.42|2911.72|2919.13|2911.43|23
1644722560000|2022-02-13 03:22:40|2919.01|2911.31|2920.18|2912.48|2920.22|2912.52|2919|2911.3|30
1644722570000|2022-02-13 03:22:50|2920.2|2912.5|2920.8|2913.1|2921.08|2913.38|2920.13|2912.43|33
1644722580000|2022-02-13 03:23:00|2920.79|2913.09|2921.6|2913.9|2921.6|2913.9|2920.79|2913.09|23
1644722590000|2022-02-13 03:23:10|2921.58|2913.88|2922.72|2915.02|2922.83|2915.13|2921.58|2913.88|31
1644722600000|2022-02-13 03:23:20|2922.77|2915.07|2922.47|2914.77|2922.77|2915.07|2922.41|2914.71|18
1644722610000|2022-02-13 03:23:30|2922.46|2914.76|2921.72|2914.02|2922.46|2914.76|2921.39|2913.69|32
1644722620000|2022-02-13 03:23:40|2921.65|2913.95|2921.73|2914.03|2921.77|2914.07|2921.65|2913.95|24
1644722630000|2022-02-13 03:23:50|2921.74|2914.04|2921.4|2913.7|2921.74|2914.04|2921.39|2913.69|21
1644722640000|2022-02-13 03:24:00|2921.41|2913.71|2921.67|2913.97|2922.08|2914.38|2921.4|2913.7|33
1644722650000|2022-02-13 03:24:10|2921.66|2913.96|2921.73|2914.03|2921.87|2914.17|2921.66|2913.96|27
1644722660000|2022-02-13 03:24:20|2921.7|2914|2921.01|2913.31|2921.7|2914|2920.99|2913.29|27
1644722670000|2022-02-13 03:24:30|2920.95|2913.25|2920.42|2912.72|2920.95|2913.25|2920.31|2912.61|27
1644722680000|2022-02-13 03:24:40|2920.39|2912.69|2921.41|2913.71|2921.49|2913.79|2920.39|2912.69|22
1644722690000|2022-02-13 03:24:50|2921.42|2913.72|2920.86|2913.16|2921.71|2914.01|2920.86|2913.16|32
1644722700000|2022-02-13 03:25:00|2920.71|2913.01|2920.98|2913.28|2921.02|2913.32|2920.67|2912.97|20
1644722710000|2022-02-13 03:25:10|2921.01|2913.31|2920.98|2913.28|2921.03|2913.33|2920.94|2913.24|25
1644722720000|2022-02-13 03:25:20|2920.97|2913.27|2920.84|2913.14|2921.02|2913.32|2920.54|2912.84|26
1644722730000|2022-02-13 03:25:30|2920.83|2913.13|2920.76|2913.06|2920.89|2913.19|2920.62|2912.92|34
1644722740000|2022-02-13 03:25:40|2920.75|2913.05|2920.65|2912.95|2920.78|2913.08|2920.64|2912.94|30
1644722750000|2022-02-13 03:25:50|2920.66|2912.96|2920.02|2912.32|2920.8|2913.1|2919.6|2911.9|31
1644722760000|2022-02-13 03:26:00|2920.03|2912.33|2920.45|2912.75|2921.36|2913.66|2920.03|2912.33|29
1644722770000|2022-02-13 03:26:10|2920.38|2912.68|2920.55|2912.85|2920.64|2912.94|2920.35|2912.65|32
1644722780000|2022-02-13 03:26:20|2920.54|2912.84|2920.55|2912.85|2920.68|2912.98|2920.48|2912.78|30
1644722790000|2022-02-13 03:26:30|2920.63|2912.93|2920.53|2912.83|2920.66|2912.96|2920.52|2912.82|16
1644722800000|2022-02-13 03:26:40|2920.52|2912.82|2920.42|2912.72|2920.59|2912.89|2920.35|2912.65|28
1644722810000|2022-02-13 03:26:50|2920.41|2912.71|2920.51|2912.81|2920.52|2912.82|2920.4|2912.7|24
1644722820000|2022-02-13 03:27:00|2920.5|2912.8|2920.62|2912.92|2920.62|2912.92|2920.47|2912.77|22
1644722830000|2022-02-13 03:27:10|2920.59|2912.89|2920.25|2912.55|2920.62|2912.92|2920.25|2912.55|29
1644722840000|2022-02-13 03:27:20|2920.28|2912.58|2919.68|2911.98|2920.41|2912.71|2919.68|2911.98|35
1644722850000|2022-02-13 03:27:30|2919.71|2912.01|2919.75|2912.05|2919.79|2912.09|2919.15|2911.45|30
1644722860000|2022-02-13 03:27:40|2919.74|2912.04|2919.72|2912.02|2919.93|2912.23|2919.72|2912.02|25
1644722870000|2022-02-13 03:27:50|2919.86|2912.16|2921.49|2913.79|2921.58|2913.88|2919.86|2912.16|28
1644722880000|2022-02-13 03:28:00|2921.5|2913.8|2921.84|2914.14|2922.03|2914.33|2921.27|2913.57|28
1644722890000|2022-02-13 03:28:10|2921.87|2914.17|2922.68|2914.98|2922.68|2914.98|2921.87|2914.17|18
1644722900000|2022-02-13 03:28:20|2922.69|2914.99|2924.36|2916.66|2924.5|2916.8|2922.67|2914.97|31
1644722910000|2022-02-13 03:28:30|2924.25|2916.55|2924.39|2916.69|2924.44|2916.74|2924.04|2916.34|36
1644722920000|2022-02-13 03:28:40|2924.37|2916.67|2924.34|2916.64|2924.45|2916.75|2924.17|2916.47|27
1644722930000|2022-02-13 03:28:50|2924.26|2916.56|2924.25|2916.55|2924.3|2916.6|2924.14|2916.44|22
1644722940000|2022-02-13 03:29:00|2924.27|2916.57|2924.32|2916.62|2924.32|2916.62|2924.14|2916.44|23
1644722950000|2022-02-13 03:29:10|2924.33|2916.63|2924.34|2916.64|2924.36|2916.66|2924.31|2916.61|13
1644722960000|2022-02-13 03:29:20|2924.3|2916.6|2924.77|2917.07|2924.82|2917.12|2924.3|2916.6|20
1644722970000|2022-02-13 03:29:30|2924.81|2917.11|2926.12|2918.42|2926.22|2918.52|2924.76|2917.06|33
1644722980000|2022-02-13 03:29:40|2926.08|2918.38|2928.62|2920.92|2928.72|2921.02|2925.99|2918.29|38
1644722990000|2022-02-13 03:29:50|2928.64|2920.94|2929.19|2921.49|2930.1|2922.4|2928.64|2920.94|37
1644723000000|2022-02-13 03:30:00|2929.17|2921.47|2929.26|2921.56|2929.26|2921.56|2928.54|2920.84|37
1644723010000|2022-02-13 03:30:10|2929.27|2921.57|2929.41|2921.71|2930.1|2922.4|2929.17|2921.47|34
1644723020000|2022-02-13 03:30:20|2929.42|2921.72|2928.74|2921.04|2929.42|2921.72|2928.72|2921.02|27
1644723030000|2022-02-13 03:30:30|2928.79|2921.09|2928.42|2920.72|2928.79|2921.09|2928.22|2920.52|36
1644723040000|2022-02-13 03:30:40|2928.37|2920.67|2927.48|2919.78|2928.37|2920.67|2927.48|2919.78|34
1644723050000|2022-02-13 03:30:50|2927.5|2919.8|2928.04|2920.34|2928.04|2920.34|2927.5|2919.8|36
1644723060000|2022-02-13 03:31:00|2928.05|2920.35|2928.05|2920.35|2928.69|2920.99|2927.91|2920.21|39
1644723070000|2022-02-13 03:31:10|2928|2920.3|2928.61|2920.91|2928.81|2921.11|2928|2920.3|30
1644723080000|2022-02-13 03:31:20|2928.6|2920.9|2928.8|2921.1|2928.84|2921.14|2928.56|2920.86|20
1644723090000|2022-02-13 03:31:30|2928.86|2921.16|2928.77|2921.07|2928.88|2921.18|2928.63|2920.93|26
1644723100000|2022-02-13 03:31:40|2928.72|2921.02|2928.45|2920.75|2928.83|2921.13|2928.1|2920.4|35
1644723110000|2022-02-13 03:31:50|2928.44|2920.74|2928.07|2920.37|2928.47|2920.77|2928.03|2920.33|31
1644723120000|2022-02-13 03:32:00|2927.83|2920.13|2926.52|2918.82|2927.83|2920.13|2926.44|2918.74|33
1644723130000|2022-02-13 03:32:10|2926.55|2918.85|2928.04|2920.34|2928.04|2920.34|2926.55|2918.85|35
1644723140000|2022-02-13 03:32:20|2928.09|2920.39|2927.38|2919.68|2928.09|2920.39|2927.3|2919.6|26
1644723150000|2022-02-13 03:32:30|2927.33|2919.63|2927.47|2919.77|2927.55|2919.85|2927.3|2919.6|31
1644723160000|2022-02-13 03:32:40|2927.5|2919.8|2926.72|2919.02|2927.5|2919.8|2926.72|2919.02|20
1644723170000|2022-02-13 03:32:50|2926.68|2918.98|2926.85|2919.15|2926.85|2919.15|2926.51|2918.81|28
1644723180000|2022-02-13 03:33:00|2926.74|2919.04|2926.64|2918.94|2926.9|2919.2|2926.63|2918.93|32
1644723190000|2022-02-13 03:33:10|2926.74|2919.04|2927.34|2919.64|2927.5|2919.8|2926.64|2918.94|30
1644723200000|2022-02-13 03:33:20|2927.31|2919.61|2927.03|2919.33|2927.37|2919.67|2926.77|2919.07|28
1644723210000|2022-02-13 03:33:30|2927.08|2919.38|2927.73|2920.03|2927.74|2920.04|2927.08|2919.38|38
1644723220000|2022-02-13 03:33:40|2927.7|2920|2928.37|2920.67|2928.6|2920.9|2927.63|2919.93|30
1644723230000|2022-02-13 03:33:50|2928.42|2920.72|2928.42|2920.72|2928.49|2920.79|2928.31|2920.61|24
1644723240000|2022-02-13 03:34:00|2928.39|2920.69|2928.31|2920.61|2928.42|2920.72|2928.31|2920.61|20
1644723250000|2022-02-13 03:34:10|2928.32|2920.62|2928.51|2920.81|2928.53|2920.83|2928.29|2920.59|22
1644723260000|2022-02-13 03:34:20|2928.57|2920.87|2929.76|2922.06|2929.78|2922.08|2928.57|2920.87|34
1644723270000|2022-02-13 03:34:30|2929.57|2921.87|2928.92|2921.22|2929.77|2922.07|2928.8|2921.1|35
1644723280000|2022-02-13 03:34:40|2928.86|2921.16|2929.1|2921.4|2929.17|2921.47|2928.86|2921.16|19
1644723290000|2022-02-13 03:34:50|2928.99|2921.29|2928.98|2921.28|2928.99|2921.29|2928.91|2921.21|9
1644723300000|2022-02-13 03:35:00|2928.99|2921.29|2928.19|2920.49|2928.99|2921.29|2928.19|2920.49|21
1644723310000|2022-02-13 03:35:10|2928.18|2920.48|2928.27|2920.57|2928.27|2920.57|2928.13|2920.43|35
1644723320000|2022-02-13 03:35:20|2928.28|2920.58|2928.19|2920.49|2928.32|2920.62|2928.07|2920.37|35
1644723330000|2022-02-13 03:35:30|2928.18|2920.48|2926.15|2918.45|2928.26|2920.56|2926.15|2918.45|31
1644723340000|2022-02-13 03:35:40|2926.11|2918.41|2925.9|2918.2|2926.3|2918.6|2925.76|2918.06|38
1644723350000|2022-02-13 03:35:50|2925.77|2918.07|2925.44|2917.74|2925.83|2918.13|2925.25|2917.55|38
1644723360000|2022-02-13 03:36:00|2925.53|2917.83|2925.98|2918.28|2926.05|2918.35|2925.4|2917.7|33
1644723370000|2022-02-13 03:36:10|2925.92|2918.22|2925.89|2918.19|2926|2918.3|2925.79|2918.09|25
1644723380000|2022-02-13 03:36:20|2925.92|2918.22|2925.77|2918.07|2925.94|2918.24|2925.76|2918.06|26
1644723390000|2022-02-13 03:36:30|2925.86|2918.16|2925.43|2917.73|2925.86|2918.16|2925.33|2917.63|31
1644723400000|2022-02-13 03:36:40|2925.41|2917.71|2925.59|2917.89|2925.59|2917.89|2925.16|2917.46|27
1644723410000|2022-02-13 03:36:50|2925.5|2917.8|2925.96|2918.26|2925.96|2918.26|2925.33|2917.63|23
1644723420000|2022-02-13 03:37:00|2926.18|2918.48|2926.42|2918.72|2926.58|2918.88|2926.12|2918.42|30
1644723430000|2022-02-13 03:37:10|2926.43|2918.73|2927.79|2920.09|2927.79|2920.09|2926.43|2918.73|29
1644723440000|2022-02-13 03:37:20|2927.8|2920.1|2928.16|2920.46|2928.16|2920.46|2927.72|2920.02|22
1644723450000|2022-02-13 03:37:30|2928.06|2920.36|2928.12|2920.42|2928.33|2920.63|2927.9|2920.2|29
1644723460000|2022-02-13 03:37:40|2928.19|2920.49|2928.97|2921.27|2929.01|2921.31|2928.19|2920.49|27
1644723470000|2022-02-13 03:37:50|2928.95|2921.25|2929.07|2921.37|2929.27|2921.57|2928.95|2921.25|18
1644723480000|2022-02-13 03:38:00|2929.15|2921.45|2929.85|2922.15|2929.85|2922.15|2929|2921.3|25
1644723490000|2022-02-13 03:38:10|2929.83|2922.13|2930.81|2923.11|2930.94|2923.24|2929.72|2922.02|34
1644723500000|2022-02-13 03:38:20|2930.84|2923.14|2930.92|2923.22|2931.11|2923.41|2930.81|2923.11|27
1644723510000|2022-02-13 03:38:30|2930.95|2923.25|2930.97|2923.27|2931.02|2923.32|2930.85|2923.15|25
1644723520000|2022-02-13 03:38:40|2931|2923.3|2931|2923.3|2931.09|2923.39|2930.9|2923.2|27
1644723530000|2022-02-13 03:38:50|2931.13|2923.43|2929.71|2922.01|2931.64|2923.94|2929.6|2921.9|36
1644723540000|2022-02-13 03:39:00|2929.72|2922.02|2930.83|2923.13|2930.83|2923.13|2929.72|2922.02|25
1644723550000|2022-02-13 03:39:10|2931.03|2923.33|2930.88|2923.18|2931.54|2923.84|2930.87|2923.17|32
1644723560000|2022-02-13 03:39:20|2930.9|2923.2|2931.64|2923.94|2932.26|2924.56|2930.79|2923.09|31
1644723570000|2022-02-13 03:39:30|2931.67|2923.97|2930.84|2923.14|2931.67|2923.97|2930.73|2923.03|33
1644723580000|2022-02-13 03:39:40|2930.87|2923.17|2931.82|2924.12|2932.33|2924.63|2930.76|2923.06|36
1644723590000|2022-02-13 03:39:50|2931.81|2924.11|2931.39|2923.69|2931.81|2924.11|2931.07|2923.37|33
1644723600000|2022-02-13 03:40:00|2931.33|2923.63|2932.02|2924.32|2932.02|2924.32|2931.33|2923.63|30
1644723610000|2022-02-13 03:40:10|2932.05|2924.35|2932.33|2924.63|2932.45|2924.75|2932.03|2924.33|31
1644723620000|2022-02-13 03:40:20|2932.3|2924.6|2931.43|2923.73|2932.3|2924.6|2931.27|2923.57|34
1644723630000|2022-02-13 03:40:30|2931.5|2923.8|2931.58|2923.88|2931.59|2923.89|2931.28|2923.58|33
1644723640000|2022-02-13 03:40:40|2931.53|2923.83|2931.12|2923.42|2931.53|2923.83|2931.11|2923.41|30
1644723650000|2022-02-13 03:40:50|2931.13|2923.43|2931.31|2923.61|2931.31|2923.61|2931.13|2923.43|25
1644723660000|2022-02-13 03:41:00|2931.3|2923.6|2931.29|2923.59|2931.35|2923.65|2931.25|2923.55|29
1644723670000|2022-02-13 03:41:10|2931.27|2923.57|2930.63|2922.93|2931.46|2923.76|2930.63|2922.93|29
1644723680000|2022-02-13 03:41:20|2930.61|2922.91|2930.05|2922.35|2930.61|2922.91|2929.91|2922.21|35
1644723690000|2022-02-13 03:41:30|2930.07|2922.37|2930.02|2922.32|2930.28|2922.58|2930.01|2922.31|32
1644723700000|2022-02-13 03:41:40|2930.03|2922.33|2930.11|2922.41|2930.13|2922.43|2929.99|2922.29|33
1644723710000|2022-02-13 03:41:50|2930.07|2922.37|2929.26|2921.56|2930.15|2922.45|2929.23|2921.53|33
1644723720000|2022-02-13 03:42:00|2929.22|2921.52|2928.56|2920.86|2929.22|2921.52|2928.29|2920.59|36
1644723730000|2022-02-13 03:42:10|2928.57|2920.87|2929.93|2922.23|2930.04|2922.34|2928.47|2920.77|37
1644723740000|2022-02-13 03:42:20|2929.98|2922.28|2930.08|2922.38|2930.11|2922.41|2929.97|2922.27|22
1644723750000|2022-02-13 03:42:30|2930.13|2922.43|2930.62|2922.92|2930.91|2923.21|2930.1|2922.4|24
1644723760000|2022-02-13 03:42:40|2930.64|2922.94|2931.49|2923.79|2931.69|2923.99|2930.64|2922.94|34
1644723770000|2022-02-13 03:42:50|2931.43|2923.73|2931.88|2924.18|2931.93|2924.23|2931.43|2923.73|33
1644723780000|2022-02-13 03:43:00|2931.93|2924.23|2931.77|2924.07|2931.99|2924.29|2931.69|2923.99|34
1644723790000|2022-02-13 03:43:10|2931.8|2924.1|2933.48|2925.78|2933.48|2925.78|2931.74|2924.04|33
1644723800000|2022-02-13 03:43:20|2933.46|2925.76|2933.81|2926.11|2933.82|2926.12|2933.41|2925.71|30
1644723810000|2022-02-13 03:43:30|2933.82|2926.12|2933.97|2926.27|2934.4|2926.7|2933.79|2926.09|34
1644723820000|2022-02-13 03:43:40|2933.96|2926.26|2933.51|2925.81|2933.98|2926.28|2932.91|2925.21|31
1644723830000|2022-02-13 03:43:50|2933.46|2925.76|2933.79|2926.09|2934.06|2926.36|2933.42|2925.72|33
1644723840000|2022-02-13 03:44:00|2933.77|2926.07|2934.47|2926.77|2934.47|2926.77|2933.73|2926.03|25
1644723850000|2022-02-13 03:44:10|2934.44|2926.74|2934.04|2926.34|2934.55|2926.85|2934.04|2926.34|21
1644723860000|2022-02-13 03:44:20|2934.02|2926.32|2933.35|2925.65|2934.39|2926.69|2932.87|2925.17|34
1644723870000|2022-02-13 03:44:30|2933.27|2925.57|2932.32|2924.62|2933.44|2925.74|2932.25|2924.55|32
1644723880000|2022-02-13 03:44:40|2932.3|2924.6|2928.31|2920.61|2932.92|2925.22|2927.63|2919.93|37
1644723890000|2022-02-13 03:44:50|2928.27|2920.57|2927.51|2919.81|2928.34|2920.64|2927|2919.3|37
1644723900000|2022-02-13 03:45:00|2927.52|2919.82|2929.79|2922.09|2929.82|2922.12|2927.5|2919.8|36
1644723910000|2022-02-13 03:45:10|2929.83|2922.13|2928.4|2920.7|2930.43|2922.73|2928.01|2920.31|36
1644723920000|2022-02-13 03:45:20|2928.3|2920.6|2928.17|2920.47|2928.76|2921.06|2927.64|2919.94|37
1644723930000|2022-02-13 03:45:30|2928.2|2920.5|2927.92|2920.22|2928.58|2920.88|2927.75|2920.05|31
1644723940000|2022-02-13 03:45:40|2927.96|2920.26|2930.1|2922.4|2930.1|2922.4|2927.96|2920.26|34
1644723950000|2022-02-13 03:45:50|2930.15|2922.45|2930.24|2922.54|2930.24|2922.54|2929.96|2922.26|30
1644723960000|2022-02-13 03:46:00|2930.25|2922.55|2930.83|2923.13|2930.96|2923.26|2930.25|2922.55|33
1644723970000|2022-02-13 03:46:10|2930.88|2923.18|2931.09|2923.39|2931.09|2923.39|2930.77|2923.07|36
1644723980000|2022-02-13 03:46:20|2931.08|2923.38|2931.36|2923.66|2931.37|2923.67|2931.08|2923.38|26
1644723990000|2022-02-13 03:46:30|2931.41|2923.71|2930.74|2923.04|2931.76|2924.06|2930.74|2923.04|35
1644724000000|2022-02-13 03:46:40|2930.49|2922.79|2930.86|2923.16|2930.86|2923.16|2930|2922.3|29
1644724010000|2022-02-13 03:46:50|2930.94|2923.24|2931.5|2923.8|2931.69|2923.99|2930.94|2923.24|28
1644724020000|2022-02-13 03:47:00|2931.42|2923.72|2931.83|2924.13|2931.89|2924.19|2931.42|2923.72|31
1644724030000|2022-02-13 03:47:10|2931.82|2924.12|2930.78|2923.08|2931.89|2924.19|2930.73|2923.03|32
1644724040000|2022-02-13 03:47:20|2930.79|2923.09|2930.99|2923.29|2931.04|2923.34|2930.79|2923.09|28
1644724050000|2022-02-13 03:47:30|2931.05|2923.35|2931.13|2923.43|2931.22|2923.52|2931.05|2923.35|25
1644724060000|2022-02-13 03:47:40|2931.16|2923.46|2931.25|2923.55|2931.29|2923.59|2931.14|2923.44|26
1644724070000|2022-02-13 03:47:50|2931.22|2923.52|2931.37|2923.67|2931.38|2923.68|2931.09|2923.39|29
1644724080000|2022-02-13 03:48:00|2931.33|2923.63|2931.39|2923.69|2931.42|2923.72|2931.31|2923.61|16
1644724090000|2022-02-13 03:48:10|2931.4|2923.7|2931.39|2923.69|2931.4|2923.7|2931.39|2923.69|12
1644724100000|2022-02-13 03:48:20|2931.66|2923.96|2931.51|2923.81|2931.66|2923.96|2931.42|2923.72|23
1644724110000|2022-02-13 03:48:30|2931.53|2923.83|2931.83|2924.13|2931.88|2924.18|2931.48|2923.78|26
1644724120000|2022-02-13 03:48:40|2931.89|2924.19|2931.22|2923.52|2931.89|2924.19|2930.98|2923.28|31
1644724130000|2022-02-13 03:48:50|2931.2|2923.5|2931.86|2924.16|2931.86|2924.16|2931.14|2923.44|24
1644724140000|2022-02-13 03:49:00|2931.83|2924.13|2932.3|2924.6|2932.31|2924.61|2931.83|2924.13|35
1644724150000|2022-02-13 03:49:10|2932.31|2924.61|2931.96|2924.26|2932.31|2924.61|2931.84|2924.14|29
1644724160000|2022-02-13 03:49:20|2931.97|2924.27|2932.18|2924.48|2932.22|2924.52|2931.86|2924.16|25
1644724170000|2022-02-13 03:49:30|2932.22|2924.52|2932.15|2924.45|2932.22|2924.52|2932.14|2924.44|18
1644724180000|2022-02-13 03:49:40|2932.14|2924.44|2932.13|2924.43|2932.17|2924.47|2932.12|2924.42|21
1644724190000|2022-02-13 03:49:50|2932.11|2924.41|2932.16|2924.46|2932.19|2924.49|2932.06|2924.36|29
1644724200000|2022-02-13 03:50:00|2932.18|2924.48|2932.04|2924.34|2932.41|2924.71|2931.93|2924.23|29
1644724210000|2022-02-13 03:50:10|2932.07|2924.37|2931.83|2924.13|2932.07|2924.37|2931.73|2924.03|22
1644724220000|2022-02-13 03:50:20|2931.85|2924.15|2929.76|2922.06|2931.85|2924.15|2929.63|2921.93|29
1644724230000|2022-02-13 03:50:30|2929.9|2922.2|2929.77|2922.07|2929.95|2922.25|2929.66|2921.96|33
1644724240000|2022-02-13 03:50:40|2929.78|2922.08|2928.42|2920.72|2929.78|2922.08|2928.42|2920.72|36
1644724250000|2022-02-13 03:50:50|2928.45|2920.75|2928.3|2920.6|2928.47|2920.77|2928.2|2920.5|26
1644724260000|2022-02-13 03:51:00|2928.33|2920.63|2928.12|2920.42|2928.85|2921.15|2927.98|2920.28|31
1644724270000|2022-02-13 03:51:10|2928.15|2920.45|2928.29|2920.59|2928.53|2920.83|2928.15|2920.45|28
1644724280000|2022-02-13 03:51:20|2928.25|2920.55|2928.15|2920.45|2928.36|2920.66|2928.15|2920.45|25
1644724290000|2022-02-13 03:51:30|2928.22|2920.52|2928.54|2920.84|2929.04|2921.34|2928.22|2920.52|26
1644724300000|2022-02-13 03:51:40|2928.58|2920.88|2928.67|2920.97|2928.67|2920.97|2928.46|2920.76|20
1644724310000|2022-02-13 03:51:50|2928.74|2921.04|2929.03|2921.33|2929.03|2921.33|2928.74|2921.04|28
1644724320000|2022-02-13 03:52:00|2929.06|2921.36|2929.35|2921.65|2929.35|2921.65|2928.99|2921.29|32
1644724330000|2022-02-13 03:52:10|2929.4|2921.7|2929.3|2921.6|2929.68|2921.98|2929.18|2921.48|25
1644724340000|2022-02-13 03:52:20|2929.29|2921.59|2929.28|2921.58|2929.33|2921.63|2929.15|2921.45|28
1644724350000|2022-02-13 03:52:30|2929.27|2921.57|2928.68|2920.98|2929.3|2921.6|2928.57|2920.87|27
1644724360000|2022-02-13 03:52:40|2928.71|2921.01|2928.69|2920.99|2928.75|2921.05|2928.63|2920.93|23
1644724370000|2022-02-13 03:52:50|2928.7|2921|2928.05|2920.35|2929.26|2921.56|2928.05|2920.35|27
1644724380000|2022-02-13 03:53:00|2928.02|2920.32|2928.43|2920.73|2928.43|2920.73|2927.96|2920.26|35
1644724390000|2022-02-13 03:53:10|2928.45|2920.75|2926.97|2919.27|2928.45|2920.75|2926.96|2919.26|35
1644724400000|2022-02-13 03:53:20|2926.96|2919.26|2927.06|2919.36|2927.14|2919.44|2926.96|2919.26|26
1644724410000|2022-02-13 03:53:30|2927.05|2919.35|2926.06|2918.36|2927.1|2919.4|2925.96|2918.26|35
1644724420000|2022-02-13 03:53:40|2926.05|2918.35|2926.36|2918.66|2926.36|2918.66|2926.05|2918.35|25
1644724430000|2022-02-13 03:53:50|2926.35|2918.65|2926.62|2918.92|2926.97|2919.27|2926.35|2918.65|36
1644724440000|2022-02-13 03:54:00|2926.58|2918.88|2926.5|2918.8|2926.78|2919.08|2926.49|2918.79|27
1644724450000|2022-02-13 03:54:10|2926.49|2918.79|2926.56|2918.86|2926.63|2918.93|2926.42|2918.72|29
1644724460000|2022-02-13 03:54:20|2926.55|2918.85|2927.11|2919.41|2927.23|2919.53|2926.55|2918.85|30
1644724470000|2022-02-13 03:54:30|2927.14|2919.44|2927.79|2920.09|2927.79|2920.09|2927.08|2919.38|35
1644724480000|2022-02-13 03:54:40|2928.02|2920.32|2927.57|2919.87|2928.04|2920.34|2927.3|2919.6|32
1644724490000|2022-02-13 03:54:50|2927.56|2919.86|2927.91|2920.21|2928.14|2920.44|2927.56|2919.86|38
1644724500000|2022-02-13 03:55:00|2927.9|2920.2|2926.63|2918.93|2928.45|2920.75|2926.61|2918.91|33
1644724510000|2022-02-13 03:55:10|2926.81|2919.11|2926.45|2918.75|2926.82|2919.12|2926.22|2918.52|33
1644724520000|2022-02-13 03:55:20|2926.54|2918.84|2926.84|2919.14|2927.36|2919.66|2926.54|2918.84|35
1644724530000|2022-02-13 03:55:30|2926.89|2919.19|2927.66|2919.96|2927.66|2919.96|2926.89|2919.19|27
1644724540000|2022-02-13 03:55:40|2927.7|2920|2926.8|2919.1|2927.7|2920|2926.56|2918.86|35
1644724550000|2022-02-13 03:55:50|2926.74|2919.04|2926.91|2919.21|2926.95|2919.25|2926.51|2918.81|30
1644724560000|2022-02-13 03:56:00|2926.9|2919.2|2926.21|2918.51|2926.93|2919.23|2926.06|2918.36|33
1644724570000|2022-02-13 03:56:10|2926.23|2918.53|2926.92|2919.22|2926.93|2919.23|2926.18|2918.48|31
1644724580000|2022-02-13 03:56:20|2926.9|2919.2|2927.44|2919.74|2927.49|2919.79|2926.64|2918.94|30
1644724590000|2022-02-13 03:56:30|2927.49|2919.79|2927.38|2919.68|2927.49|2919.79|2927.3|2919.6|27
1644724600000|2022-02-13 03:56:40|2927.42|2919.72|2926.53|2918.83|2927.52|2919.82|2926.51|2918.81|34
1644724610000|2022-02-13 03:56:50|2926.57|2918.87|2926.73|2919.03|2927.01|2919.31|2926.53|2918.83|32
1644724620000|2022-02-13 03:57:00|2926.62|2918.92|2926.58|2918.88|2926.66|2918.96|2926.47|2918.77|27
1644724630000|2022-02-13 03:57:10|2926.63|2918.93|2926.14|2918.44|2926.95|2919.25|2925.9|2918.2|25
1644724640000|2022-02-13 03:57:20|2926.15|2918.45|2923.39|2915.69|2926.15|2918.45|2923.35|2915.65|33
1644724650000|2022-02-13 03:57:30|2923.47|2915.77|2922.22|2914.52|2923.49|2915.79|2921.94|2914.24|35
1644724660000|2022-02-13 03:57:40|2922.26|2914.56|2922.16|2914.46|2922.34|2914.64|2921.78|2914.08|38
1644724670000|2022-02-13 03:57:50|2922.13|2914.43|2922.77|2915.07|2923.03|2915.33|2919.08|2911.38|37
1644724680000|2022-02-13 03:58:00|2922.79|2915.09|2922.15|2914.45|2924.01|2916.31|2922.02|2914.32|32
1644724690000|2022-02-13 03:58:10|2922.46|2914.76|2922.15|2914.45|2922.47|2914.77|2921.11|2913.41|38
1644724700000|2022-02-13 03:58:20|2922.13|2914.43|2922.09|2914.39|2922.32|2914.62|2922.04|2914.34|28
1644724710000|2022-02-13 03:58:30|2922.05|2914.35|2921.42|2913.72|2922.07|2914.37|2921.42|2913.72|31
1644724720000|2022-02-13 03:58:40|2921.43|2913.73|2922.08|2914.38|2922.08|2914.38|2921.32|2913.62|29
1644724730000|2022-02-13 03:58:50|2922.07|2914.37|2922.07|2914.37|2922.2|2914.5|2922.04|2914.34|30
1644724740000|2022-02-13 03:59:00|2922.11|2914.41|2922.23|2914.53|2922.46|2914.76|2922.11|2914.41|23
1644724750000|2022-02-13 03:59:10|2922.31|2914.61|2922.25|2914.55|2922.39|2914.69|2922.19|2914.49|23
1644724760000|2022-02-13 03:59:20|2922.24|2914.54|2922|2914.3|2922.34|2914.64|2921.95|2914.25|30
1644724770000|2022-02-13 03:59:30|2921.99|2914.29|2921.36|2913.66|2921.99|2914.29|2921.25|2913.55|35
1644724780000|2022-02-13 03:59:40|2921.33|2913.63|2921.96|2914.26|2922.06|2914.36|2921.33|2913.63|28
1644724790000|2022-02-13 03:59:50|2921.98|2914.28|2923.42|2915.72|2923.42|2915.72|2921.93|2914.23|28
1644724800000|2022-02-13 04:00:00|2923.26|2915.56|2925.86|2918.16|2925.92|2918.22|2923.26|2915.56|36
1644724810000|2022-02-13 04:00:10|2925.87|2918.17|2926|2918.3|2926.12|2918.42|2925.83|2918.13|37
1644724820000|2022-02-13 04:00:20|2925.99|2918.29|2926.07|2918.37|2926.17|2918.47|2925.95|2918.25|24
1644724830000|2022-02-13 04:00:30|2926.1|2918.4|2926.54|2918.84|2926.6|2918.9|2926.07|2918.37|33
1644724840000|2022-02-13 04:00:40|2926.61|2918.91|2926.45|2918.75|2926.61|2918.91|2926.03|2918.33|34
1644724850000|2022-02-13 04:00:50|2926.48|2918.78|2927.8|2920.1|2927.8|2920.1|2926.48|2918.78|36
1644724860000|2022-02-13 04:01:00|2927.99|2920.29|2927.57|2919.87|2928.23|2920.53|2927.2|2919.5|34
1644724870000|2022-02-13 04:01:10|2927.56|2919.86|2928.12|2920.42|2928.12|2920.42|2927.45|2919.75|24
1644724880000|2022-02-13 04:01:20|2928.14|2920.44|2928.13|2920.43|2928.17|2920.47|2927.99|2920.29|17
1644724890000|2022-02-13 04:01:30|2928.14|2920.44|2927.58|2919.88|2928.18|2920.48|2927.48|2919.78|22
1644724900000|2022-02-13 04:01:40|2927.56|2919.86|2927.64|2919.94|2927.75|2920.05|2927.44|2919.74|29
1644724910000|2022-02-13 04:01:50|2927.59|2919.89|2928.05|2920.35|2928.05|2920.35|2927.59|2919.89|23
1644724920000|2022-02-13 04:02:00|2928.03|2920.33|2927.78|2920.08|2928.06|2920.36|2927.78|2920.08|34
1644724930000|2022-02-13 04:02:10|2927.85|2920.15|2927.73|2920.03|2927.85|2920.15|2927.58|2919.88|30
1644724940000|2022-02-13 04:02:20|2927.65|2919.95|2927.91|2920.21|2927.93|2920.23|2927.65|2919.95|28
1644724950000|2022-02-13 04:02:30|2927.89|2920.19|2927.7|2920|2927.91|2920.21|2927.68|2919.98|23
1644724960000|2022-02-13 04:02:40|2927.73|2920.03|2927.47|2919.77|2927.73|2920.03|2927.47|2919.77|26
1644724970000|2022-02-13 04:02:50|2927.46|2919.76|2926.27|2918.57|2927.46|2919.76|2926.2|2918.5|31
1644724980000|2022-02-13 04:03:00|2926.32|2918.62|2926.16|2918.46|2926.32|2918.62|2926.1|2918.4|31
1644724990000|2022-02-13 04:03:10|2926.15|2918.45|2925.07|2917.37|2926.15|2918.45|2925.04|2917.34|36
1644725000000|2022-02-13 04:03:20|2925.06|2917.36|2923.64|2915.94|2925.06|2917.36|2923.46|2915.76|26
1644725010000|2022-02-13 04:03:30|2923.65|2915.95|2924.08|2916.38|2924.76|2917.06|2923.64|2915.94|30
1644725020000|2022-02-13 04:03:40|2924.06|2916.36|2924.02|2916.32|2924.11|2916.41|2923.89|2916.19|30
1644725030000|2022-02-13 04:03:50|2924.01|2916.31|2923.71|2916.01|2924.02|2916.32|2923.67|2915.97|34
1644725040000|2022-02-13 04:04:00|2923.72|2916.02|2924.93|2917.23|2924.93|2917.23|2923.69|2915.99|30
1644725050000|2022-02-13 04:04:10|2924.96|2917.26|2925.08|2917.38|2925.13|2917.43|2924.9|2917.2|20
1644725060000|2022-02-13 04:04:20|2925.06|2917.36|2926.35|2918.65|2926.38|2918.68|2925.06|2917.36|34
1644725070000|2022-02-13 04:04:30|2926.39|2918.69|2926.92|2919.22|2926.97|2919.27|2926.39|2918.69|31
1644725080000|2022-02-13 04:04:40|2926.97|2919.27|2926.99|2919.29|2927.04|2919.34|2926.89|2919.19|24
1644725090000|2022-02-13 04:04:50|2927.01|2919.31|2927.11|2919.41|2927.11|2919.41|2926.95|2919.25|22
1644725100000|2022-02-13 04:05:00|2927.15|2919.45|2927.67|2919.97|2927.79|2920.09|2927.14|2919.44|27
1644725110000|2022-02-13 04:05:10|2927.66|2919.96|2927.08|2919.38|2927.66|2919.96|2927.03|2919.33|30
1644725120000|2022-02-13 04:05:20|2927.07|2919.37|2927.07|2919.37|2927.1|2919.4|2927.05|2919.35|19
1644725130000|2022-02-13 04:05:30|2927.06|2919.36|2927.57|2919.87|2927.57|2919.87|2927.06|2919.36|11
1644725140000|2022-02-13 04:05:40|2927.6|2919.9|2929.08|2921.38|2929.1|2921.4|2927.59|2919.89|30
1644725150000|2022-02-13 04:05:50|2929.09|2921.39|2930.66|2922.96|2930.83|2923.13|2929.09|2921.39|26
1644725160000|2022-02-13 04:06:00|2930.64|2922.94|2930.37|2922.67|2930.85|2923.15|2930.36|2922.66|32
1644725170000|2022-02-13 04:06:10|2930.35|2922.65|2930.73|2923.03|2930.73|2923.03|2930.35|2922.65|27
1644725180000|2022-02-13 04:06:20|2930.8|2923.1|2930.68|2922.98|2931|2923.3|2930.51|2922.81|35
1644725190000|2022-02-13 04:06:30|2930.69|2922.99|2930.26|2922.56|2931|2923.3|2930.26|2922.56|34
1644725200000|2022-02-13 04:06:40|2930.33|2922.63|2930.69|2922.99|2930.7|2923|2930.33|2922.63|25
1644725210000|2022-02-13 04:06:50|2930.6|2922.9|2930.2|2922.5|2930.69|2922.99|2929.9|2922.2|29
1644725220000|2022-02-13 04:07:00|2930.25|2922.55|2930.54|2922.84|2930.72|2923.02|2930.2|2922.5|33
1644725230000|2022-02-13 04:07:10|2930.5|2922.8|2930.96|2923.26|2930.96|2923.26|2930.42|2922.72|28
1644725240000|2022-02-13 04:07:20|2930.97|2923.27|2931.29|2923.59|2931.4|2923.7|2930.79|2923.09|22
1644725250000|2022-02-13 04:07:30|2931.25|2923.55|2930.76|2923.06|2931.25|2923.55|2930.73|2923.03|34
1644725260000|2022-02-13 04:07:40|2930.74|2923.04|2931.47|2923.77|2931.48|2923.78|2930.71|2923.01|24
1644725270000|2022-02-13 04:07:50|2931.55|2923.85|2931.16|2923.46|2931.7|2924|2931.16|2923.46|31
1644725280000|2022-02-13 04:08:00|2931.15|2923.45|2930.52|2922.82|2931.16|2923.46|2930.21|2922.51|32
1644725290000|2022-02-13 04:08:10|2930.5|2922.8|2930.53|2922.83|2930.58|2922.88|2930.41|2922.71|28
1644725300000|2022-02-13 04:08:20|2930.72|2923.02|2931.39|2923.69|2931.39|2923.69|2930.72|2923.02|27
1644725310000|2022-02-13 04:08:30|2931.4|2923.7|2931.73|2924.03|2931.73|2924.03|2931.37|2923.67|20
1644725320000|2022-02-13 04:08:40|2931.7|2924|2932.48|2924.78|2932.51|2924.81|2931.7|2924|28
1644725330000|2022-02-13 04:08:50|2932.46|2924.76|2933.29|2925.59|2933.29|2925.59|2932.45|2924.75|31
1644725340000|2022-02-13 04:09:00|2933.25|2925.55|2932.28|2924.58|2933.37|2925.67|2932.1|2924.4|35
1644725350000|2022-02-13 04:09:10|2932.21|2924.51|2930.72|2923.02|2932.21|2924.51|2930.63|2922.93|33
1644725360000|2022-02-13 04:09:20|2930.7|2923|2931.71|2924.01|2931.76|2924.06|2930.7|2923|32
1644725370000|2022-02-13 04:09:30|2931.75|2924.05|2931.8|2924.1|2931.84|2924.14|2931.72|2924.02|14
1644725380000|2022-02-13 04:09:40|2931.74|2924.04|2931.47|2923.77|2931.8|2924.1|2931.33|2923.63|26
1644725390000|2022-02-13 04:09:50|2931.48|2923.78|2931.59|2923.89|2931.65|2923.95|2931.25|2923.55|24
1644725400000|2022-02-13 04:10:00|2931.6|2923.9|2931.54|2923.84|2931.64|2923.94|2931.5|2923.8|29
1644725410000|2022-02-13 04:10:10|2931.51|2923.81|2931.48|2923.78|2931.53|2923.83|2931.41|2923.71|27
1644725420000|2022-02-13 04:10:20|2931.47|2923.77|2931.98|2924.28|2932.01|2924.31|2931.47|2923.77|15
1644725430000|2022-02-13 04:10:30|2931.99|2924.29|2931.92|2924.22|2932.68|2924.98|2931.69|2923.99|34
1644725440000|2022-02-13 04:10:40|2931.91|2924.21|2931.67|2923.97|2931.93|2924.23|2931.63|2923.93|22
1644725450000|2022-02-13 04:10:50|2931.75|2924.05|2929.75|2922.05|2931.75|2924.05|2929.75|2922.05|35
1644725460000|2022-02-13 04:11:00|2929.66|2921.96|2929.42|2921.72|2929.91|2922.21|2929.17|2921.47|36
1644725470000|2022-02-13 04:11:10|2929.45|2921.75|2929.43|2921.73|2929.48|2921.78|2929.34|2921.64|28
1644725480000|2022-02-13 04:11:20|2929.4|2921.7|2929.43|2921.73|2929.61|2921.91|2929.4|2921.7|21
1644725490000|2022-02-13 04:11:30|2929.44|2921.74|2929.29|2921.59|2929.63|2921.93|2929.24|2921.54|22
1644725500000|2022-02-13 04:11:40|2929.36|2921.66|2930.74|2923.04|2930.74|2923.04|2929.31|2921.61|31
1644725510000|2022-02-13 04:11:50|2930.76|2923.06|2930.52|2922.82|2930.83|2923.13|2930.34|2922.64|33
1644725520000|2022-02-13 04:12:00|2930.54|2922.84|2930.57|2922.87|2930.66|2922.96|2930.49|2922.79|25
1644725530000|2022-02-13 04:12:10|2930.55|2922.85|2930.16|2922.46|2930.6|2922.9|2929.91|2922.21|26
1644725540000|2022-02-13 04:12:20|2930.18|2922.48|2929.63|2921.93|2930.22|2922.52|2929.57|2921.87|34
1644725550000|2022-02-13 04:12:30|2929.64|2921.94|2928.42|2920.72|2929.64|2921.94|2928.42|2920.72|35
1644725560000|2022-02-13 04:12:40|2928.48|2920.78|2928.32|2920.62|2928.48|2920.78|2928.15|2920.45|25
1644725570000|2022-02-13 04:12:50|2928.36|2920.66|2928.21|2920.51|2928.47|2920.77|2928.16|2920.46|26
1644725580000|2022-02-13 04:13:00|2928.19|2920.49|2928.72|2921.02|2928.79|2921.09|2928.03|2920.33|27
1644725590000|2022-02-13 04:13:10|2928.75|2921.05|2928.84|2921.14|2929.02|2921.32|2928.74|2921.04|14
1644725600000|2022-02-13 04:13:20|2928.83|2921.13|2930.41|2922.71|2930.45|2922.75|2928.83|2921.13|37
1644725610000|2022-02-13 04:13:30|2930.42|2922.72|2929.82|2922.12|2930.42|2922.72|2929.43|2921.73|32
1644725620000|2022-02-13 04:13:40|2929.83|2922.13|2929.88|2922.18|2929.91|2922.21|2929.8|2922.1|31
1644725630000|2022-02-13 04:13:50|2929.85|2922.15|2930.3|2922.6|2930.32|2922.62|2929.7|2922|32
1644725640000|2022-02-13 04:14:00|2930.31|2922.61|2931.19|2923.49|2931.21|2923.51|2930.31|2922.61|27
1644725650000|2022-02-13 04:14:10|2931.23|2923.53|2931.15|2923.45|2931.24|2923.54|2930.96|2923.26|26
1644725660000|2022-02-13 04:14:20|2931.16|2923.46|2930.95|2923.25|2931.23|2923.53|2930.95|2923.25|19
1644725670000|2022-02-13 04:14:30|2930.93|2923.23|2930.63|2922.93|2930.93|2923.23|2930.4|2922.7|25
1644725680000|2022-02-13 04:14:40|2930.59|2922.89|2930.4|2922.7|2930.59|2922.89|2930.39|2922.69|19
1644725690000|2022-02-13 04:14:50|2930.39|2922.69|2930.4|2922.7|2930.45|2922.75|2930.38|2922.68|21
1644725700000|2022-02-13 04:15:00|2930.44|2922.74|2931.2|2923.5|2931.2|2923.5|2930.4|2922.7|32
1644725710000|2022-02-13 04:15:10|2931.1|2923.4|2931.07|2923.37|2931.18|2923.48|2930.73|2923.03|21
1644725720000|2022-02-13 04:15:20|2931.08|2923.38|2930.98|2923.28|2931.09|2923.39|2930.98|2923.28|9
1644725730000|2022-02-13 04:15:30|2931.01|2923.31|2929.92|2922.22|2931.03|2923.33|2929.92|2922.22|28
1644725740000|2022-02-13 04:15:40|2929.84|2922.14|2929.47|2921.77|2929.92|2922.22|2929.19|2921.49|25
1644725750000|2022-02-13 04:15:50|2929.43|2921.73|2929.88|2922.18|2929.96|2922.26|2929.39|2921.69|22
1644725760000|2022-02-13 04:16:00|2929.87|2922.17|2929.95|2922.25|2930|2922.3|2929.87|2922.17|27
1644725770000|2022-02-13 04:16:10|2929.92|2922.22|2929.78|2922.08|2929.96|2922.26|2929.74|2922.04|27
1644725780000|2022-02-13 04:16:20|2929.77|2922.07|2929.58|2921.88|2929.81|2922.11|2929.45|2921.75|22
1644725790000|2022-02-13 04:16:30|2929.63|2921.93|2929.17|2921.47|2929.63|2921.93|2928.73|2921.03|36
1644725800000|2022-02-13 04:16:40|2929.26|2921.56|2929.09|2921.39|2929.26|2921.56|2929.09|2921.39|28
1644725810000|2022-02-13 04:16:50|2929.03|2921.33|2929.12|2921.42|2929.33|2921.63|2928.99|2921.29|28
1644725820000|2022-02-13 04:17:00|2929.11|2921.41|2929.02|2921.32|2929.11|2921.41|2928.97|2921.27|31
1644725830000|2022-02-13 04:17:10|2928.99|2921.29|2928.24|2920.54|2929.01|2921.31|2928.19|2920.49|34
1644725840000|2022-02-13 04:17:20|2928.21|2920.51|2928.2|2920.5|2928.3|2920.6|2928.17|2920.47|27
1644725850000|2022-02-13 04:17:30|2928.21|2920.51|2928.71|2921.01|2928.71|2921.01|2928.2|2920.5|25
1644725860000|2022-02-13 04:17:40|2928.8|2921.1|2929.07|2921.37|2929.2|2921.5|2928.79|2921.09|23
1644725870000|2022-02-13 04:17:50|2929.04|2921.34|2929.41|2921.71|2929.41|2921.71|2929.02|2921.32|22
1644725880000|2022-02-13 04:18:00|2929.36|2921.66|2929.51|2921.81|2929.57|2921.87|2929.36|2921.66|28
1644725890000|2022-02-13 04:18:10|2929.73|2922.03|2930.06|2922.36|2930.15|2922.45|2929.73|2922.03|32
1644725900000|2022-02-13 04:18:20|2930.08|2922.38|2929.96|2922.26|2930.11|2922.41|2929.87|2922.17|25
1644725910000|2022-02-13 04:18:30|2929.98|2922.28|2929.74|2922.04|2929.98|2922.28|2929.74|2922.04|22
1644725920000|2022-02-13 04:18:40|2929.72|2922.02|2929.82|2922.12|2929.96|2922.26|2929.71|2922.01|20
1644725930000|2022-02-13 04:18:50|2929.84|2922.14|2929.87|2922.17|2929.88|2922.18|2929.81|2922.11|13
1644725940000|2022-02-13 04:19:00|2929.88|2922.18|2930.15|2922.45|2930.17|2922.47|2929.85|2922.15|24
1644725950000|2022-02-13 04:19:10|2930.18|2922.48|2930.45|2922.75|2930.6|2922.9|2930.18|2922.48|14
1644725960000|2022-02-13 04:19:20|2930.59|2922.89|2930.72|2923.02|2930.81|2923.11|2930.51|2922.81|32
1644725970000|2022-02-13 04:19:30|2930.75|2923.05|2930.89|2923.19|2930.94|2923.24|2930.71|2923.01|34
1644725980000|2022-02-13 04:19:40|2930.88|2923.18|2930.31|2922.61|2930.95|2923.25|2930.26|2922.56|35
1644725990000|2022-02-13 04:19:50|2930.32|2922.62|2931.15|2923.45|2931.61|2923.91|2930.32|2922.62|36
1644726000000|2022-02-13 04:20:00|2931.13|2923.43|2931.47|2923.77|2931.47|2923.77|2931.08|2923.38|33
1644726010000|2022-02-13 04:20:10|2931.42|2923.72|2930.98|2923.28|2931.49|2923.79|2930.9|2923.2|30
1644726020000|2022-02-13 04:20:20|2930.94|2923.24|2930.54|2922.84|2930.94|2923.24|2930.45|2922.75|36
1644726030000|2022-02-13 04:20:30|2930.48|2922.78|2929.61|2921.91|2930.48|2922.78|2929.53|2921.83|34
1644726040000|2022-02-13 04:20:40|2929.63|2921.93|2929.41|2921.71|2929.63|2921.93|2929.29|2921.59|26
1644726050000|2022-02-13 04:20:50|2929.43|2921.73|2929.01|2921.31|2929.46|2921.76|2928.96|2921.26|21
1644726060000|2022-02-13 04:21:00|2929.04|2921.34|2929.03|2921.33|2929.12|2921.42|2928.87|2921.17|32
1644726070000|2022-02-13 04:21:10|2929.07|2921.37|2929.09|2921.39|2929.13|2921.43|2928.96|2921.26|28
1644726080000|2022-02-13 04:21:20|2929.08|2921.38|2929.01|2921.31|2929.11|2921.41|2928.99|2921.29|20
1644726090000|2022-02-13 04:21:30|2929|2921.3|2929.04|2921.34|2929.07|2921.37|2928.95|2921.25|28
1644726100000|2022-02-13 04:21:40|2929.05|2921.35|2928.82|2921.12|2929.08|2921.38|2928.79|2921.09|24
1644726110000|2022-02-13 04:21:50|2928.81|2921.11|2927.94|2920.24|2928.88|2921.18|2927.85|2920.15|33
1644726120000|2022-02-13 04:22:00|2927.93|2920.23|2928.65|2920.95|2928.65|2920.95|2927.92|2920.22|21
1644726130000|2022-02-13 04:22:10|2928.71|2921.01|2929.5|2921.8|2929.54|2921.84|2928.71|2921.01|30
1644726140000|2022-02-13 04:22:20|2929.58|2921.88|2929.73|2922.03|2929.74|2922.04|2929.58|2921.88|12
1644726150000|2022-02-13 04:22:30|2929.74|2922.04|2930.74|2923.04|2930.79|2923.09|2929.73|2922.03|22
1644726160000|2022-02-13 04:22:40|2930.72|2923.02|2930.85|2923.15|2930.92|2923.22|2930.72|2923.02|15
1644726170000|2022-02-13 04:22:50|2930.86|2923.16|2930.91|2923.21|2930.98|2923.28|2930.83|2923.13|11
1644726180000|2022-02-13 04:23:00|2930.93|2923.23|2930.64|2922.94|2930.93|2923.23|2930.62|2922.92|24
1644726190000|2022-02-13 04:23:10|2930.63|2922.93|2930.67|2922.97|2930.68|2922.98|2930.61|2922.91|16
1644726200000|2022-02-13 04:23:20|2930.66|2922.96|2929.73|2922.03|2930.7|2923|2929.65|2921.95|34
1644726210000|2022-02-13 04:23:30|2929.74|2922.04|2929.46|2921.76|2929.86|2922.16|2929.44|2921.74|32
1644726220000|2022-02-13 04:23:40|2929.45|2921.75|2929.49|2921.79|2929.58|2921.88|2929.41|2921.71|34
1644726230000|2022-02-13 04:23:50|2929.5|2921.8|2930.04|2922.34|2930.2|2922.5|2929.48|2921.78|29
1644726240000|2022-02-13 04:24:00|2930.02|2922.32|2930.16|2922.46|2930.26|2922.56|2929.99|2922.29|28
1644726250000|2022-02-13 04:24:10|2930.18|2922.48|2930.32|2922.62|2930.39|2922.69|2930.16|2922.46|23
1644726260000|2022-02-13 04:24:20|2930.36|2922.66|2930.53|2922.83|2930.56|2922.86|2930.33|2922.63|12
1644726270000|2022-02-13 04:24:30|2930.54|2922.84|2929.44|2921.74|2930.55|2922.85|2929.41|2921.71|29
1644726280000|2022-02-13 04:24:40|2929.48|2921.78|2929.85|2922.15|2929.85|2922.15|2929.37|2921.67|33
1644726290000|2022-02-13 04:24:50|2929.84|2922.14|2929.49|2921.79|2929.9|2922.2|2929.45|2921.75|26
1644726300000|2022-02-13 04:25:00|2929.46|2921.76|2929.64|2921.94|2929.64|2921.94|2929.42|2921.72|29
1644726310000|2022-02-13 04:25:10|2929.62|2921.92|2930.18|2922.48|2930.38|2922.68|2929.57|2921.87|27
1644726320000|2022-02-13 04:25:20|2930.21|2922.51|2930.24|2922.54|2930.33|2922.63|2930.2|2922.5|14
1644726330000|2022-02-13 04:25:30|2930.25|2922.55|2930.22|2922.52|2930.33|2922.63|2930.22|2922.52|18
1644726340000|2022-02-13 04:25:40|2930.32|2922.62|2930.42|2922.72|2930.42|2922.72|2930.32|2922.62|7
1644726350000|2022-02-13 04:25:50|2930.23|2922.53|2930.27|2922.57|2930.27|2922.57|2930.23|2922.53|3
1644726360000|2022-02-13 04:26:00|2930.25|2922.55|2930.31|2922.61|2930.31|2922.61|2930.25|2922.55|5
1644726370000|2022-02-13 04:26:10|2930.3|2922.6|2930.32|2922.62|2930.42|2922.72|2930.3|2922.6|12
1644726380000|2022-02-13 04:26:20|2930.3|2922.6|2929.61|2921.91|2930.3|2922.6|2929.55|2921.85|17
1644726390000|2022-02-13 04:26:30|2929.57|2921.87|2929.75|2922.05|2929.75|2922.05|2929.57|2921.87|17
1644726400000|2022-02-13 04:26:40|2929.93|2922.23|2930.29|2922.59|2930.34|2922.64|2929.93|2922.23|28
1644726410000|2022-02-13 04:26:50|2930.32|2922.62|2930.69|2922.99|2930.69|2922.99|2930.32|2922.62|23
1644726420000|2022-02-13 04:27:00|2930.68|2922.98|2930.31|2922.61|2930.85|2923.15|2930.17|2922.47|36
1644726430000|2022-02-13 04:27:10|2930.3|2922.6|2929.74|2922.04|2930.38|2922.68|2929.71|2922.01|28
1644726440000|2022-02-13 04:27:20|2929.71|2922.01|2929.7|2922|2929.86|2922.16|2929.16|2921.46|35
1644726450000|2022-02-13 04:27:30|2929.72|2922.02|2929.66|2921.96|2929.79|2922.09|2929.62|2921.92|22
1644726460000|2022-02-13 04:27:40|2929.65|2921.95|2929.49|2921.79|2929.65|2921.95|2929.37|2921.67|18
1644726470000|2022-02-13 04:27:50|2929.45|2921.75|2928.26|2920.56|2929.45|2921.75|2928.26|2920.56|27
1644726480000|2022-02-13 04:28:00|2928.15|2920.45|2928.57|2920.87|2928.75|2921.05|2928.15|2920.45|24
1644726490000|2022-02-13 04:28:10|2928.61|2920.91|2927.95|2920.25|2928.61|2920.91|2927.95|2920.25|27
1644726500000|2022-02-13 04:28:20|2927.97|2920.27|2928.03|2920.33|2928.06|2920.36|2927.89|2920.19|32
1644726510000|2022-02-13 04:28:30|2928.01|2920.31|2928.41|2920.71|2928.41|2920.71|2927.93|2920.23|14
1644726520000|2022-02-13 04:28:40|2928.42|2920.72|2928.54|2920.84|2928.6|2920.9|2928.42|2920.72|16
1644726530000|2022-02-13 04:28:50|2928.72|2921.02|2928.34|2920.64|2929.02|2921.32|2928.17|2920.47|36
1644726540000|2022-02-13 04:29:00|2928.35|2920.65|2928.21|2920.51|2928.35|2920.65|2927.85|2920.15|29
1644726550000|2022-02-13 04:29:10|2928.11|2920.41|2928.2|2920.5|2928.2|2920.5|2927.54|2919.84|27
1644726560000|2022-02-13 04:29:20|2928.35|2920.65|2928.31|2920.61|2928.42|2920.72|2928.28|2920.58|10
1644726570000|2022-02-13 04:29:30|2928.3|2920.6|2928.33|2920.63|2928.36|2920.66|2928.19|2920.49|24
1644726580000|2022-02-13 04:29:40|2928.28|2920.58|2928.28|2920.58|2928.33|2920.63|2928.2|2920.5|23
1644726590000|2022-02-13 04:29:50|2928.33|2920.63|2928.14|2920.44|2928.39|2920.69|2928.02|2920.32|30
1644726600000|2022-02-13 04:30:00|2927.21|2919.51|2926.04|2918.34|2927.21|2919.51|2925.6|2917.9|37
1644726610000|2022-02-13 04:30:10|2926.01|2918.31|2925.59|2917.89|2926.01|2918.31|2925.51|2917.81|31
1644726620000|2022-02-13 04:30:20|2925.6|2917.9|2926.67|2918.97|2926.94|2919.24|2925.49|2917.79|36
1644726630000|2022-02-13 04:30:30|2926.58|2918.88|2926.97|2919.27|2926.97|2919.27|2926.58|2918.88|29
1644726640000|2022-02-13 04:30:40|2927.06|2919.36|2928.04|2920.34|2928.04|2920.34|2927.04|2919.34|30
1644726650000|2022-02-13 04:30:50|2928.03|2920.33|2929.43|2921.73|2929.63|2921.93|2927.95|2920.25|31
1644726660000|2022-02-13 04:31:00|2929.48|2921.78|2929.76|2922.06|2929.76|2922.06|2929.28|2921.58|22
1644726670000|2022-02-13 04:31:10|2929.77|2922.07|2929.88|2922.18|2929.93|2922.23|2929.64|2921.94|27
1644726680000|2022-02-13 04:31:20|2930.09|2922.39|2930.12|2922.42|2930.27|2922.57|2929.95|2922.25|30
1644726690000|2022-02-13 04:31:30|2930.03|2922.33|2929.89|2922.19|2930.32|2922.62|2929.8|2922.1|37
1644726700000|2022-02-13 04:31:40|2929.9|2922.2|2929.83|2922.13|2929.9|2922.2|2929.74|2922.04|28
1644726710000|2022-02-13 04:31:50|2929.85|2922.15|2929.75|2922.05|2929.85|2922.15|2929.74|2922.04|19
1644726720000|2022-02-13 04:32:00|2929.83|2922.13|2928.98|2921.28|2929.85|2922.15|2928.98|2921.28|22
1644726730000|2022-02-13 04:32:10|2929.03|2921.33|2929.11|2921.41|2929.24|2921.54|2929|2921.3|29
1644726740000|2022-02-13 04:32:20|2929.08|2921.38|2928.94|2921.24|2929.1|2921.4|2928.7|2921|36
1644726750000|2022-02-13 04:32:30|2928.9|2921.2|2929.74|2922.04|2929.74|2922.04|2928.75|2921.05|31
1644726760000|2022-02-13 04:32:40|2929.86|2922.16|2930.01|2922.31|2930.01|2922.31|2929.86|2922.16|29
1644726770000|2022-02-13 04:32:50|2930.03|2922.33|2930.63|2922.93|2930.75|2923.05|2929.99|2922.29|35
1644726780000|2022-02-13 04:33:00|2930.53|2922.83|2930.65|2922.95|2930.71|2923.01|2930.31|2922.61|30
1644726790000|2022-02-13 04:33:10|2930.68|2922.98|2931.57|2923.87|2931.57|2923.87|2930.67|2922.97|31
1644726800000|2022-02-13 04:33:20|2931.4|2923.7|2930.83|2923.13|2931.4|2923.7|2930.67|2922.97|31
1644726810000|2022-02-13 04:33:30|2930.7|2923|2930.6|2922.9|2930.91|2923.21|2930.54|2922.84|33
1644726820000|2022-02-13 04:33:40|2930.59|2922.89|2930.54|2922.84|2930.64|2922.94|2930.48|2922.78|25
1644726830000|2022-02-13 04:33:50|2930.53|2922.83|2930.45|2922.75|2930.55|2922.85|2930.44|2922.74|20
1644726840000|2022-02-13 04:34:00|2930.49|2922.79|2931.76|2924.06|2931.76|2924.06|2930.46|2922.76|26
1644726850000|2022-02-13 04:34:10|2931.83|2924.13|2932.19|2924.49|2932.27|2924.57|2931.6|2923.9|34
1644726860000|2022-02-13 04:34:20|2932.23|2924.53|2932.17|2924.47|2932.23|2924.53|2932.11|2924.41|33
1644726870000|2022-02-13 04:34:30|2932.16|2924.46|2931.94|2924.24|2932.17|2924.47|2931.61|2923.91|34
1644726880000|2022-02-13 04:34:40|2931.92|2924.22|2931.91|2924.21|2932|2924.3|2931.71|2924.01|32
1644726890000|2022-02-13 04:34:50|2931.9|2924.2|2931.87|2924.17|2931.93|2924.23|2931.82|2924.12|22
1644726900000|2022-02-13 04:35:00|2931.92|2924.22|2931.6|2923.9|2931.92|2924.22|2931.6|2923.9|21
1644726910000|2022-02-13 04:35:10|2931.59|2923.89|2930.82|2923.12|2931.6|2923.9|2930.68|2922.98|29
1644726920000|2022-02-13 04:35:20|2930.8|2923.1|2930.16|2922.46|2930.93|2923.23|2930.16|2922.46|27
1644726930000|2022-02-13 04:35:30|2930.14|2922.44|2929.51|2921.81|2930.14|2922.44|2929.38|2921.68|26
1644726940000|2022-02-13 04:35:40|2929.37|2921.67|2929.25|2921.55|2929.53|2921.83|2929.14|2921.44|25
1644726950000|2022-02-13 04:35:50|2929.33|2921.63|2929.56|2921.86|2929.56|2921.86|2929.17|2921.47|26
1644726960000|2022-02-13 04:36:00|2929.65|2921.95|2930.28|2922.58|2930.56|2922.86|2929.65|2921.95|29
1644726970000|2022-02-13 04:36:10|2930.29|2922.59|2929.27|2921.57|2930.35|2922.65|2929.19|2921.49|26
1644726980000|2022-02-13 04:36:20|2929.24|2921.54|2929.38|2921.68|2929.51|2921.81|2929.14|2921.44|32
1644726990000|2022-02-13 04:36:30|2929.37|2921.67|2929.06|2921.36|2929.37|2921.67|2928.94|2921.24|30
1644727000000|2022-02-13 04:36:40|2929.04|2921.34|2926.96|2919.26|2929.04|2921.34|2926.95|2919.25|30
1644727010000|2022-02-13 04:36:50|2927.02|2919.32|2926.91|2919.21|2927.23|2919.53|2926.81|2919.11|36
1644727020000|2022-02-13 04:37:00|2926.89|2919.19|2927.31|2919.61|2927.58|2919.88|2926.83|2919.13|30
1644727030000|2022-02-13 04:37:10|2927.39|2919.69|2926.88|2919.18|2927.39|2919.69|2926.87|2919.17|25
1644727040000|2022-02-13 04:37:20|2926.76|2919.06|2926.65|2918.95|2926.79|2919.09|2926.18|2918.48|29
1644727050000|2022-02-13 04:37:30|2926.72|2919.02|2927.2|2919.5|2927.58|2919.88|2926.72|2919.02|32
1644727060000|2022-02-13 04:37:40|2927.23|2919.53|2925.83|2918.13|2927.23|2919.53|2925.77|2918.07|28
1644727070000|2022-02-13 04:37:50|2925.82|2918.12|2926.38|2918.68|2926.38|2918.68|2925.79|2918.09|33
1644727080000|2022-02-13 04:38:00|2926.51|2918.81|2926.15|2918.45|2926.66|2918.96|2926.13|2918.43|24
1644727090000|2022-02-13 04:38:10|2926.11|2918.41|2925.79|2918.09|2926.11|2918.41|2925.74|2918.04|29
1644727100000|2022-02-13 04:38:20|2925.78|2918.08|2925.41|2917.71|2925.79|2918.09|2925.33|2917.63|26
1644727110000|2022-02-13 04:38:30|2925.39|2917.69|2925.38|2917.68|2925.44|2917.74|2925.35|2917.65|29
1644727120000|2022-02-13 04:38:40|2925.37|2917.67|2924.06|2916.36|2925.41|2917.71|2924.02|2916.32|32
1644727130000|2022-02-13 04:38:50|2924.08|2916.38|2923.95|2916.25|2924.14|2916.44|2923.82|2916.12|30
1644727140000|2022-02-13 04:39:00|2923.94|2916.24|2923.67|2915.97|2923.99|2916.29|2923.67|2915.97|33
1644727150000|2022-02-13 04:39:10|2923.68|2915.98|2922.67|2914.97|2923.73|2916.03|2922.67|2914.97|34
1644727160000|2022-02-13 04:39:20|2922.74|2915.04|2920.81|2913.11|2922.74|2915.04|2920.77|2913.07|37
1644727170000|2022-02-13 04:39:30|2920.84|2913.14|2921.8|2914.1|2921.97|2914.27|2920.79|2913.09|32
1644727180000|2022-02-13 04:39:40|2921.79|2914.09|2922.41|2914.71|2922.41|2914.71|2921.74|2914.04|32
1644727190000|2022-02-13 04:39:50|2922.44|2914.74|2922.41|2914.71|2922.44|2914.74|2922.34|2914.64|20
1644727200000|2022-02-13 04:40:00|2922.43|2914.73|2922.42|2914.72|2922.43|2914.73|2922.32|2914.62|22
1644727210000|2022-02-13 04:40:10|2922.44|2914.74|2921.58|2913.88|2922.44|2914.74|2921.42|2913.72|27
1644727220000|2022-02-13 04:40:20|2921.57|2913.87|2920.67|2912.97|2921.57|2913.87|2920.52|2912.82|23
1644727230000|2022-02-13 04:40:30|2920.63|2912.93|2921.04|2913.34|2921.34|2913.64|2920.52|2912.82|36
1644727240000|2022-02-13 04:40:40|2921.05|2913.35|2920.85|2913.15|2921.05|2913.35|2920.7|2913|30
1644727250000|2022-02-13 04:40:50|2920.77|2913.07|2920.67|2912.97|2920.97|2913.27|2920.66|2912.96|27
1644727260000|2022-02-13 04:41:00|2920.74|2913.04|2920.77|2913.07|2920.99|2913.29|2920.65|2912.95|28
1644727270000|2022-02-13 04:41:10|2920.76|2913.06|2919.79|2912.09|2920.77|2913.07|2919.74|2912.04|30
1644727280000|2022-02-13 04:41:20|2919.85|2912.15|2919.4|2911.7|2919.85|2912.15|2919.4|2911.7|30
1644727290000|2022-02-13 04:41:30|2919.5|2911.8|2919.3|2911.6|2919.55|2911.85|2919.22|2911.52|25
1644727300000|2022-02-13 04:41:40|2919.28|2911.58|2918.42|2910.72|2919.29|2911.59|2918.42|2910.72|28
1644727310000|2022-02-13 04:41:50|2918.41|2910.71|2917.13|2909.43|2918.41|2910.71|2917.07|2909.37|31
1644727320000|2022-02-13 04:42:00|2917.24|2909.54|2917.3|2909.6|2917.87|2910.17|2917.24|2909.54|32
1644727330000|2022-02-13 04:42:10|2917.31|2909.61|2917.42|2909.72|2917.53|2909.83|2917.31|2909.61|19
1644727340000|2022-02-13 04:42:20|2917.41|2909.71|2918.01|2910.31|2918.03|2910.33|2917.27|2909.57|28
1644727350000|2022-02-13 04:42:30|2918.02|2910.32|2917.78|2910.08|2918.12|2910.42|2917.49|2909.79|36
1644727360000|2022-02-13 04:42:40|2917.77|2910.07|2918.46|2910.76|2918.73|2911.03|2917.77|2910.07|35
1644727370000|2022-02-13 04:42:50|2918.42|2910.72|2918.37|2910.67|2918.71|2911.01|2918.31|2910.61|34
1644727380000|2022-02-13 04:43:00|2918.32|2910.62|2918.14|2910.44|2918.42|2910.72|2918.14|2910.44|28
1644727390000|2022-02-13 04:43:10|2918.21|2910.51|2918.28|2910.58|2918.34|2910.64|2918.13|2910.43|26
1644727400000|2022-02-13 04:43:20|2918.22|2910.52|2918.74|2911.04|2918.74|2911.04|2918.18|2910.48|23
1644727410000|2022-02-13 04:43:30|2918.73|2911.03|2919.25|2911.55|2919.31|2911.61|2918.73|2911.03|26
1644727420000|2022-02-13 04:43:40|2919.26|2911.56|2918.48|2910.78|2919.78|2912.08|2918.3|2910.6|36
1644727430000|2022-02-13 04:43:50|2918.44|2910.74|2918.47|2910.77|2918.56|2910.86|2918.36|2910.66|27
1644727440000|2022-02-13 04:44:00|2918.48|2910.78|2918.43|2910.73|2918.65|2910.95|2918.43|2910.73|26
1644727450000|2022-02-13 04:44:10|2918.44|2910.74|2918.56|2910.86|2918.56|2910.86|2918.41|2910.71|26
1644727460000|2022-02-13 04:44:20|2918.58|2910.88|2919.1|2911.4|2919.1|2911.4|2918.55|2910.85|27
1644727470000|2022-02-13 04:44:30|2919.06|2911.36|2919.59|2911.89|2919.77|2912.07|2919.02|2911.32|31
1644727480000|2022-02-13 04:44:40|2919.6|2911.9|2918.88|2911.18|2919.6|2911.9|2918.88|2911.18|32
1644727490000|2022-02-13 04:44:50|2918.82|2911.12|2919.01|2911.31|2919.21|2911.51|2918.82|2911.12|28
1644727500000|2022-02-13 04:45:00|2918.98|2911.28|2918.82|2911.12|2919.3|2911.6|2918.76|2911.06|34
1644727510000|2022-02-13 04:45:10|2918.81|2911.11|2919.48|2911.78|2919.5|2911.8|2918.81|2911.11|22
1644727520000|2022-02-13 04:45:20|2919.42|2911.72|2919.25|2911.55|2919.43|2911.73|2919.01|2911.31|25
1644727530000|2022-02-13 04:45:30|2919.22|2911.52|2919.01|2911.31|2919.48|2911.78|2919.01|2911.31|31
1644727540000|2022-02-13 04:45:40|2918.66|2910.96|2918.45|2910.75|2918.74|2911.04|2918.37|2910.67|32
1644727550000|2022-02-13 04:45:50|2918.46|2910.76|2916.53|2908.83|2918.5|2910.8|2916.53|2908.83|35
1644727560000|2022-02-13 04:46:00|2916.52|2908.82|2914.84|2907.14|2916.86|2909.16|2914.84|2907.14|38
1644727570000|2022-02-13 04:46:10|2915.01|2907.31|2914.53|2906.83|2915.02|2907.32|2914.34|2906.64|38
1644727580000|2022-02-13 04:46:20|2914.54|2906.84|2910.67|2902.97|2914.55|2906.85|2910.57|2902.87|36
1644727590000|2022-02-13 04:46:30|2910.66|2902.96|2910.43|2902.73|2910.8|2903.1|2910.18|2902.48|33
1644727600000|2022-02-13 04:46:40|2910.5|2902.8|2911|2903.3|2911.08|2903.38|2910.5|2902.8|32
1644727610000|2022-02-13 04:46:50|2911.01|2903.31|2913.69|2905.99|2913.69|2905.99|2911.01|2903.31|37
1644727620000|2022-02-13 04:47:00|2913.85|2906.15|2914.19|2906.49|2914.19|2906.49|2913.43|2905.73|35
1644727630000|2022-02-13 04:47:10|2914.27|2906.57|2915.17|2907.47|2915.17|2907.47|2914.27|2906.57|33
1644727640000|2022-02-13 04:47:20|2915.19|2907.49|2914.89|2907.19|2915.69|2907.99|2914.89|2907.19|30
1644727650000|2022-02-13 04:47:30|2914.88|2907.18|2913.75|2906.05|2914.91|2907.21|2913.65|2905.95|37
1644727660000|2022-02-13 04:47:40|2913.62|2905.92|2914.78|2907.08|2914.78|2907.08|2913.62|2905.92|34
1644727670000|2022-02-13 04:47:50|2914.81|2907.11|2915.15|2907.45|2915.2|2907.5|2914.58|2906.88|31
1644727680000|2022-02-13 04:48:00|2915.16|2907.46|2916.06|2908.36|2916.14|2908.44|2915.15|2907.45|36
1644727690000|2022-02-13 04:48:10|2916.36|2908.66|2916.72|2909.02|2916.72|2909.02|2916.34|2908.64|25
1644727700000|2022-02-13 04:48:20|2916.71|2909.01|2917.44|2909.74|2917.51|2909.81|2916.71|2909.01|27
1644727710000|2022-02-13 04:48:30|2917.42|2909.72|2916.71|2909.01|2917.44|2909.74|2916.71|2909.01|29
1644727720000|2022-02-13 04:48:40|2916.81|2909.11|2916.04|2908.34|2916.81|2909.11|2915.59|2907.89|35
1644727730000|2022-02-13 04:48:50|2916.05|2908.35|2915.56|2907.86|2916.05|2908.35|2915.39|2907.69|28
1644727740000|2022-02-13 04:49:00|2915.47|2907.77|2915.48|2907.78|2915.52|2907.82|2915.32|2907.62|29
1644727750000|2022-02-13 04:49:10|2915.53|2907.83|2916.24|2908.54|2916.24|2908.54|2915.36|2907.66|34
1644727760000|2022-02-13 04:49:20|2916.25|2908.55|2916.64|2908.94|2916.69|2908.99|2916.25|2908.55|19
1644727770000|2022-02-13 04:49:30|2916.63|2908.93|2917.47|2909.77|2917.47|2909.77|2916.6|2908.9|28
1644727780000|2022-02-13 04:49:40|2917.55|2909.85|2917.63|2909.93|2917.71|2910.01|2917.37|2909.67|28
1644727790000|2022-02-13 04:49:50|2917.64|2909.94|2916.95|2909.25|2917.64|2909.94|2916.85|2909.15|27
1644727800000|2022-02-13 04:50:00|2916.96|2909.26|2916.63|2908.93|2916.96|2909.26|2916.34|2908.64|32
1644727810000|2022-02-13 04:50:10|2916.67|2908.97|2917.33|2909.63|2917.41|2909.71|2916.63|2908.93|26
1644727820000|2022-02-13 04:50:20|2917.39|2909.69|2917.33|2909.63|2917.62|2909.92|2917.32|2909.62|33
1644727830000|2022-02-13 04:50:30|2917.32|2909.62|2917.3|2909.6|2917.52|2909.82|2917.3|2909.6|24
1644727840000|2022-02-13 04:50:40|2917.31|2909.61|2917.39|2909.69|2917.43|2909.73|2917.31|2909.61|11
1644727850000|2022-02-13 04:50:50|2917.38|2909.68|2917.27|2909.57|2917.43|2909.73|2917.08|2909.38|24
1644727860000|2022-02-13 04:51:00|2917.31|2909.61|2917.8|2910.1|2917.85|2910.15|2916.98|2909.28|22
1644727870000|2022-02-13 04:51:10|2917.81|2910.11|2919.11|2911.41|2919.11|2911.41|2917.81|2910.11|20
1644727880000|2022-02-13 04:51:20|2919.12|2911.42|2918.91|2911.21|2919.13|2911.43|2918.81|2911.11|28
1644727890000|2022-02-13 04:51:30|2918.89|2911.19|2918.56|2910.86|2918.92|2911.22|2918.3|2910.6|34
1644727900000|2022-02-13 04:51:40|2918.57|2910.87|2918.08|2910.38|2918.74|2911.04|2918.04|2910.34|34
1644727910000|2022-02-13 04:51:50|2918.1|2910.4|2917.56|2909.86|2918.32|2910.62|2917.56|2909.86|33
1644727920000|2022-02-13 04:52:00|2917.57|2909.87|2916.84|2909.14|2917.68|2909.98|2916.46|2908.76|33
1644727930000|2022-02-13 04:52:10|2916.82|2909.12|2916.8|2909.1|2916.82|2909.12|2916.75|2909.05|17
1644727940000|2022-02-13 04:52:20|2916.69|2908.99|2916.85|2909.15|2917.29|2909.59|2916.65|2908.95|23
1644727950000|2022-02-13 04:52:30|2916.8|2909.1|2917.1|2909.4|2917.11|2909.41|2916.75|2909.05|30
1644727960000|2022-02-13 04:52:40|2917.03|2909.33|2916.68|2908.98|2917.19|2909.49|2916.61|2908.91|27
1644727970000|2022-02-13 04:52:50|2916.58|2908.88|2916.56|2908.86|2916.67|2908.97|2916.47|2908.77|23
1644727980000|2022-02-13 04:53:00|2916.54|2908.84|2916.55|2908.85|2916.55|2908.85|2916.34|2908.64|29
1644727990000|2022-02-13 04:53:10|2916.58|2908.88|2917.2|2909.5|2917.2|2909.5|2916.58|2908.88|25
1644728000000|2022-02-13 04:53:20|2917.22|2909.52|2917.52|2909.82|2917.82|2910.12|2917.22|2909.52|33
1644728010000|2022-02-13 04:53:30|2917.51|2909.81|2917.29|2909.59|2917.51|2909.81|2917.29|2909.59|27
1644728020000|2022-02-13 04:53:40|2917.27|2909.57|2917.47|2909.77|2917.5|2909.8|2917.24|2909.54|27
1644728030000|2022-02-13 04:53:50|2917.48|2909.78|2918.74|2911.04|2918.74|2911.04|2917.48|2909.78|28
1644728040000|2022-02-13 04:54:00|2918.85|2911.15|2918.36|2910.66|2918.99|2911.29|2918.17|2910.47|30
1644728050000|2022-02-13 04:54:10|2918.35|2910.65|2919.55|2911.85|2919.57|2911.87|2918.35|2910.65|24
1644728060000|2022-02-13 04:54:20|2919.51|2911.81|2918.45|2910.75|2919.55|2911.85|2918.45|2910.75|31
1644728070000|2022-02-13 04:54:30|2918.49|2910.79|2918.42|2910.72|2918.53|2910.83|2918.39|2910.69|29
1644728080000|2022-02-13 04:54:40|2918.44|2910.74|2918.65|2910.95|2918.69|2910.99|2918.38|2910.68|24
1644728090000|2022-02-13 04:54:50|2918.66|2910.96|2918.72|2911.02|2918.93|2911.23|2918.66|2910.96|16
1644728100000|2022-02-13 04:55:00|2918.84|2911.14|2918.96|2911.26|2918.97|2911.27|2918.74|2911.04|16
1644728110000|2022-02-13 04:55:10|2918.97|2911.27|2920.14|2912.44|2920.14|2912.44|2918.96|2911.26|26
1644728120000|2022-02-13 04:55:20|2920.03|2912.33|2920.43|2912.73|2920.43|2912.73|2920.03|2912.33|20
1644728130000|2022-02-13 04:55:30|2920.39|2912.69|2920.53|2912.83|2920.53|2912.83|2920.33|2912.63|8
1644728140000|2022-02-13 04:55:40|2920.54|2912.84|2921.81|2914.11|2921.81|2914.11|2920.49|2912.79|29
1644728150000|2022-02-13 04:55:50|2921.84|2914.14|2923.37|2915.67|2924.1|2916.4|2921.8|2914.1|35
1644728160000|2022-02-13 04:56:00|2923.4|2915.7|2922.68|2914.98|2923.51|2915.81|2922.55|2914.85|37
1644728170000|2022-02-13 04:56:10|2922.66|2914.96|2923.16|2915.46|2923.16|2915.46|2922.66|2914.96|22
1644728180000|2022-02-13 04:56:20|2923.12|2915.42|2923.83|2916.13|2923.96|2916.26|2923.04|2915.34|23
1644728190000|2022-02-13 04:56:30|2923.82|2916.12|2923.82|2916.12|2923.89|2916.19|2923.69|2915.99|22
1644728200000|2022-02-13 04:56:40|2923.75|2916.05|2923.91|2916.21|2923.92|2916.22|2923.74|2916.04|26
1644728210000|2022-02-13 04:56:50|2923.92|2916.22|2922.83|2915.13|2923.92|2916.22|2922.75|2915.05|28
1644728220000|2022-02-13 04:57:00|2922.86|2915.16|2922.26|2914.56|2923.01|2915.31|2922.26|2914.56|28
1644728230000|2022-02-13 04:57:10|2922.25|2914.55|2922.1|2914.4|2922.25|2914.55|2921.99|2914.29|30
1644728240000|2022-02-13 04:57:20|2922.12|2914.42|2921.92|2914.22|2922.13|2914.43|2921.92|2914.22|27
1644728250000|2022-02-13 04:57:30|2921.99|2914.29|2922.15|2914.45|2922.16|2914.46|2921.84|2914.14|30
1644728260000|2022-02-13 04:57:40|2922.16|2914.46|2921.92|2914.22|2922.17|2914.47|2921.74|2914.04|27
1644728270000|2022-02-13 04:57:50|2921.85|2914.15|2921.77|2914.07|2921.97|2914.27|2921.77|2914.07|26
1644728280000|2022-02-13 04:58:00|2921.69|2913.99|2921.76|2914.06|2921.85|2914.15|2921.61|2913.91|30
1644728290000|2022-02-13 04:58:10|2921.17|2913.47|2921.64|2913.94|2921.64|2913.94|2920.91|2913.21|30
1644728300000|2022-02-13 04:58:20|2921.62|2913.92|2922.43|2914.73|2922.53|2914.83|2921.62|2913.92|30
1644728310000|2022-02-13 04:58:30|2922.44|2914.74|2922.53|2914.83|2922.61|2914.91|2922.44|2914.74|26
1644728320000|2022-02-13 04:58:40|2922.49|2914.79|2922.67|2914.97|2922.68|2914.98|2922.49|2914.79|32
1644728330000|2022-02-13 04:58:50|2922.69|2914.99|2922.6|2914.9|2922.76|2915.06|2922.59|2914.89|27
1644728340000|2022-02-13 04:59:00|2922.59|2914.89|2922.06|2914.36|2922.63|2914.93|2922.06|2914.36|31
1644728350000|2022-02-13 04:59:10|2922.05|2914.35|2921.82|2914.12|2922.24|2914.54|2921.72|2914.02|29
1644728360000|2022-02-13 04:59:20|2922.08|2914.38|2921.88|2914.18|2922.34|2914.64|2921.88|2914.18|30
1644728370000|2022-02-13 04:59:30|2921.87|2914.17|2920.99|2913.29|2921.88|2914.18|2920.9|2913.2|31
1644728380000|2022-02-13 04:59:40|2920.95|2913.25|2922.06|2914.36|2922.73|2915.03|2920.94|2913.24|32
1644728390000|2022-02-13 04:59:50|2922.07|2914.37|2921.98|2914.28|2922.07|2914.37|2921.59|2913.89|32
1644728400000|2022-02-13 05:00:00|2921.99|2914.29|2920.59|2912.89|2922.03|2914.33|2920.59|2912.89|36
1644728410000|2022-02-13 05:00:10|2920.76|2913.06|2920.16|2912.46|2920.84|2913.14|2919.86|2912.16|35
1644728420000|2022-02-13 05:00:20|2920.11|2912.41|2920.12|2912.42|2920.62|2912.92|2920.09|2912.39|31
1644728430000|2022-02-13 05:00:30|2920.22|2912.52|2919.95|2912.25|2920.29|2912.59|2919.95|2912.25|35
1644728440000|2022-02-13 05:00:40|2920.03|2912.33|2920.11|2912.41|2920.11|2912.41|2919.82|2912.12|29
1644728450000|2022-02-13 05:00:50|2920.1|2912.4|2920.12|2912.42|2920.2|2912.5|2919.5|2911.8|16
1644728460000|2022-02-13 05:01:00|2920.16|2912.46|2920.74|2913.04|2920.94|2913.24|2920.03|2912.33|33
1644728470000|2022-02-13 05:01:10|2920.6|2912.9|2921.25|2913.55|2921.25|2913.55|2920.32|2912.62|28
1644728480000|2022-02-13 05:01:20|2921.29|2913.59|2921.64|2913.94|2921.71|2914.01|2921.28|2913.58|26
1644728490000|2022-02-13 05:01:30|2921.72|2914.02|2922.19|2914.49|2922.25|2914.55|2921.62|2913.92|25
1644728500000|2022-02-13 05:01:40|2922.2|2914.5|2922.41|2914.71|2922.45|2914.75|2922.2|2914.5|17
1644728510000|2022-02-13 05:01:50|2922.44|2914.74|2922.97|2915.27|2923.01|2915.31|2922.25|2914.55|30
1644728520000|2022-02-13 05:02:00|2922.95|2915.25|2923.56|2915.86|2924.03|2916.33|2922.95|2915.25|35
1644728530000|2022-02-13 05:02:10|2923.46|2915.76|2923.32|2915.62|2923.49|2915.79|2923.3|2915.6|30
1644728540000|2022-02-13 05:02:20|2923.44|2915.74|2923.41|2915.71|2923.48|2915.78|2922.88|2915.18|34
1644728550000|2022-02-13 05:02:30|2923.32|2915.62|2923.37|2915.67|2923.41|2915.71|2923.13|2915.43|28
1644728560000|2022-02-13 05:02:40|2923.43|2915.73|2922.99|2915.29|2923.43|2915.73|2922.96|2915.26|22
1644728570000|2022-02-13 05:02:50|2923.02|2915.32|2922.44|2914.74|2923.18|2915.48|2922.11|2914.41|32
1644728580000|2022-02-13 05:03:00|2922.52|2914.82|2922.48|2914.78|2922.6|2914.9|2922.29|2914.59|34
1644728590000|2022-02-13 05:03:10|2922.47|2914.77|2922.59|2914.89|2922.59|2914.89|2922.4|2914.7|28
1644728600000|2022-02-13 05:03:20|2922.62|2914.92|2922.93|2915.23|2922.96|2915.26|2922.57|2914.87|28
1644728610000|2022-02-13 05:03:30|2922.97|2915.27|2922.77|2915.07|2922.99|2915.29|2922.77|2915.07|22
1644728620000|2022-02-13 05:03:40|2922.76|2915.06|2921.99|2914.29|2922.77|2915.07|2921.87|2914.17|33
1644728630000|2022-02-13 05:03:50|2922.17|2914.47|2922.16|2914.46|2922.24|2914.54|2921.97|2914.27|31
1644728640000|2022-02-13 05:04:00|2922.12|2914.42|2922.61|2914.91|2922.61|2914.91|2921.99|2914.29|31
1644728650000|2022-02-13 05:04:10|2922.63|2914.93|2922.89|2915.19|2922.95|2915.25|2922.63|2914.93|27
1644728660000|2022-02-13 05:04:20|2922.9|2915.2|2922.91|2915.21|2922.97|2915.27|2922.9|2915.2|16
1644728670000|2022-02-13 05:04:30|2922.97|2915.27|2922.83|2915.13|2922.97|2915.27|2922.83|2915.13|19
1644728680000|2022-02-13 05:04:40|2922.89|2915.19|2922.78|2915.08|2922.89|2915.19|2922.71|2915.01|22
1644728690000|2022-02-13 05:04:50|2922.77|2915.07|2922.77|2915.07|2922.79|2915.09|2922.75|2915.05|15
1644728700000|2022-02-13 05:05:00|2922.76|2915.06|2923.74|2916.04|2923.81|2916.11|2922.76|2915.06|29
1644728710000|2022-02-13 05:05:10|2923.85|2916.15|2923.73|2916.03|2923.85|2916.15|2923.65|2915.95|9
1644728720000|2022-02-13 05:05:20|2923.75|2916.05|2923.5|2915.8|2923.76|2916.06|2923.5|2915.8|13
1644728730000|2022-02-13 05:05:30|2923.53|2915.83|2923.6|2915.9|2923.64|2915.94|2923.5|2915.8|24
1644728740000|2022-02-13 05:05:40|2923.59|2915.89|2923.58|2915.88|2923.64|2915.94|2923.56|2915.86|12
1644728750000|2022-02-13 05:05:50|2923.59|2915.89|2923.56|2915.86|2923.66|2915.96|2923.34|2915.64|23
1644728760000|2022-02-13 05:06:00|2923.55|2915.85|2923.84|2916.14|2923.87|2916.17|2923.5|2915.8|27
1644728770000|2022-02-13 05:06:10|2923.69|2915.99|2923.45|2915.75|2923.7|2916|2923.41|2915.71|26
1644728780000|2022-02-13 05:06:20|2923.51|2915.81|2923.33|2915.63|2923.51|2915.81|2923.33|2915.63|21
1644728790000|2022-02-13 05:06:30|2923.21|2915.51|2923.22|2915.52|2923.26|2915.56|2923.19|2915.49|17
1644728800000|2022-02-13 05:06:40|2923.18|2915.48|2922.43|2914.73|2923.26|2915.56|2922.36|2914.66|21
1644728810000|2022-02-13 05:06:50|2922.41|2914.71|2922.56|2914.86|2922.62|2914.92|2922.36|2914.66|24
1644728820000|2022-02-13 05:07:00|2922.54|2914.84|2922.48|2914.78|2922.56|2914.86|2922.3|2914.6|22
1644728830000|2022-02-13 05:07:10|2922.39|2914.69|2922.49|2914.79|2922.49|2914.79|2922.27|2914.57|28
1644728840000|2022-02-13 05:07:20|2922.57|2914.87|2922.8|2915.1|2922.8|2915.1|2922.57|2914.87|22
1644728850000|2022-02-13 05:07:30|2922.79|2915.09|2922.68|2914.98|2922.79|2915.09|2922.68|2914.98|19
1644728860000|2022-02-13 05:07:40|2922.72|2915.02|2922.55|2914.85|2922.76|2915.06|2922.53|2914.83|30
1644728870000|2022-02-13 05:07:50|2922.59|2914.89|2922.79|2915.09|2922.85|2915.15|2922.55|2914.85|28
1644728880000|2022-02-13 05:08:00|2922.77|2915.07|2922.85|2915.15|2922.87|2915.17|2922.72|2915.02|28
1644728890000|2022-02-13 05:08:10|2922.86|2915.16|2922.93|2915.23|2922.96|2915.26|2922.86|2915.16|17
1644728900000|2022-02-13 05:08:20|2922.92|2915.22|2922.67|2914.97|2922.95|2915.25|2922.66|2914.96|12
1644728910000|2022-02-13 05:08:30|2922.66|2914.96|2921.85|2914.15|2922.68|2914.98|2921.8|2914.1|21
1644728920000|2022-02-13 05:08:40|2921.82|2914.12|2920.57|2912.87|2921.82|2914.12|2920.49|2912.79|27
1644728930000|2022-02-13 05:08:50|2920.56|2912.86|2919.78|2912.08|2920.61|2912.91|2919.73|2912.03|30
1644728940000|2022-02-13 05:09:00|2919.79|2912.09|2919.87|2912.17|2920.09|2912.39|2919.74|2912.04|33
1644728950000|2022-02-13 05:09:10|2919.86|2912.16|2919.79|2912.09|2919.93|2912.23|2919.74|2912.04|33
1644728960000|2022-02-13 05:09:20|2919.78|2912.08|2919.81|2912.11|2920|2912.3|2919.76|2912.06|29
1644728970000|2022-02-13 05:09:30|2919.85|2912.15|2919.82|2912.12|2920|2912.3|2919.72|2912.02|34
1644728980000|2022-02-13 05:09:40|2919.78|2912.08|2919.53|2911.83|2919.78|2912.08|2918.93|2911.23|31
1644728990000|2022-02-13 05:09:50|2919.54|2911.84|2920.57|2912.87|2920.57|2912.87|2919.48|2911.78|15
1644729000000|2022-02-13 05:10:00|2920.71|2913.01|2918.3|2910.6|2920.83|2913.13|2918.24|2910.54|33
1644729010000|2022-02-13 05:10:10|2918.31|2910.61|2918.66|2910.96|2918.69|2910.99|2918.22|2910.52|24
1644729020000|2022-02-13 05:10:20|2918.65|2910.95|2918.48|2910.78|2919.38|2911.68|2918.48|2910.78|34
1644729030000|2022-02-13 05:10:30|2918.5|2910.8|2917.97|2910.27|2918.5|2910.8|2917.9|2910.2|27
1644729040000|2022-02-13 05:10:40|2917.83|2910.13|2917.54|2909.84|2917.95|2910.25|2917.47|2909.77|27
1644729050000|2022-02-13 05:10:50|2917.53|2909.83|2917.69|2909.99|2917.73|2910.03|2917.53|2909.83|22
1644729060000|2022-02-13 05:11:00|2917.7|2910|2917.65|2909.95|2917.7|2910|2917.64|2909.94|20
1644729070000|2022-02-13 05:11:10|2917.66|2909.96|2917.55|2909.85|2917.66|2909.96|2917.48|2909.78|29
1644729080000|2022-02-13 05:11:20|2917.56|2909.86|2916.52|2908.82|2917.56|2909.86|2916.47|2908.77|28
1644729090000|2022-02-13 05:11:30|2916.54|2908.84|2916.29|2908.59|2916.54|2908.84|2916.29|2908.59|27
1644729100000|2022-02-13 05:11:40|2916.18|2908.48|2915.66|2907.96|2916.19|2908.49|2915.62|2907.92|26
1644729110000|2022-02-13 05:11:50|2915.64|2907.94|2914.72|2907.02|2915.7|2908|2914.72|2907.02|34
1644729120000|2022-02-13 05:12:00|2914.71|2907.01|2913.22|2905.52|2914.71|2907.01|2913.15|2905.45|31
1644729130000|2022-02-13 05:12:10|2913.21|2905.51|2912.52|2904.82|2913.28|2905.58|2912.48|2904.78|29
1644729140000|2022-02-13 05:12:20|2912.44|2904.74|2913.07|2905.37|2913.17|2905.47|2912.32|2904.62|28
1644729150000|2022-02-13 05:12:30|2913.06|2905.36|2913.19|2905.49|2913.31|2905.61|2913.05|2905.35|29
1644729160000|2022-02-13 05:12:40|2913.22|2905.52|2914.4|2906.7|2914.56|2906.86|2913.21|2905.51|28
1644729170000|2022-02-13 05:12:50|2914.44|2906.74|2915.15|2907.45|2915.22|2907.52|2914.42|2906.72|36
1644729180000|2022-02-13 05:13:00|2915.66|2907.96|2915.62|2907.92|2915.82|2908.12|2915.47|2907.77|29
1644729190000|2022-02-13 05:13:10|2915.63|2907.93|2915.7|2908|2915.71|2908.01|2915.59|2907.89|22
1644729200000|2022-02-13 05:13:20|2915.71|2908.01|2915.81|2908.11|2915.81|2908.11|2915.69|2907.99|10
1644729210000|2022-02-13 05:13:30|2916.27|2908.57|2916.92|2909.22|2916.92|2909.22|2916.23|2908.53|21
1644729220000|2022-02-13 05:13:40|2917.01|2909.31|2917.1|2909.4|2917.27|2909.57|2916.92|2909.22|31
1644729230000|2022-02-13 05:13:50|2917.11|2909.41|2917.43|2909.73|2917.51|2909.81|2917.06|2909.36|22
1644729240000|2022-02-13 05:14:00|2917.34|2909.64|2916.68|2908.98|2917.37|2909.67|2916.63|2908.93|28
1644729250000|2022-02-13 05:14:10|2916.71|2909.01|2915.99|2908.29|2916.71|2909.01|2915.96|2908.26|30
1644729260000|2022-02-13 05:14:20|2915.97|2908.27|2915.65|2907.95|2915.97|2908.27|2915.61|2907.91|27
1644729270000|2022-02-13 05:14:30|2915.58|2907.88|2913.97|2906.27|2915.6|2907.9|2913.81|2906.11|33
1644729280000|2022-02-13 05:14:40|2913.96|2906.26|2912.21|2904.51|2914.07|2906.37|2912.21|2904.51|33
1644729290000|2022-02-13 05:14:50|2912.17|2904.47|2912.58|2904.88|2912.8|2905.1|2912.14|2904.44|35
1644729300000|2022-02-13 05:15:00|2912.5|2904.8|2911.5|2903.8|2912.5|2904.8|2911.47|2903.77|31
1644729310000|2022-02-13 05:15:10|2911.52|2903.82|2911.17|2903.47|2911.52|2903.82|2910.67|2902.97|32
1644729320000|2022-02-13 05:15:20|2911.18|2903.48|2911.24|2903.54|2911.38|2903.68|2911.1|2903.4|31
1644729330000|2022-02-13 05:15:30|2911.25|2903.55|2910.94|2903.24|2911.39|2903.69|2910.94|2903.24|33
1644729340000|2022-02-13 05:15:40|2910.83|2903.13|2910.58|2902.88|2910.94|2903.24|2910.55|2902.85|27
1644729350000|2022-02-13 05:15:50|2910.52|2902.82|2909.97|2902.27|2910.52|2902.82|2909.1|2901.4|32
1644729360000|2022-02-13 05:16:00|2910|2902.3|2910.24|2902.54|2910.24|2902.54|2909.57|2901.87|25
1644729370000|2022-02-13 05:16:10|2910.38|2902.68|2907.66|2899.96|2910.83|2903.13|2907.54|2899.84|38
1644729380000|2022-02-13 05:16:20|2907.65|2899.95|2905.84|2898.14|2907.77|2900.07|2905.84|2898.14|32
1644729390000|2022-02-13 05:16:30|2905.81|2898.11|2907.19|2899.49|2907.19|2899.49|2905.27|2897.57|34
1644729400000|2022-02-13 05:16:40|2907.22|2899.52|2909.97|2902.27|2909.97|2902.27|2907.17|2899.47|39
1644729410000|2022-02-13 05:16:50|2909.8|2902.1|2910.29|2902.59|2910.54|2902.84|2909.8|2902.1|35
1644729420000|2022-02-13 05:17:00|2910.18|2902.48|2910.2|2902.5|2910.2|2902.5|2909.41|2901.71|36
1644729430000|2022-02-13 05:17:10|2910.21|2902.51|2910.29|2902.59|2910.38|2902.68|2910.18|2902.48|33
1644729440000|2022-02-13 05:17:20|2910.21|2902.51|2909.42|2901.72|2910.21|2902.51|2909.42|2901.72|29
1644729450000|2022-02-13 05:17:30|2908.97|2901.27|2907.83|2900.13|2908.97|2901.27|2907.81|2900.11|36
1644729460000|2022-02-13 05:17:40|2907.93|2900.23|2907.83|2900.13|2908.01|2900.31|2907.67|2899.97|25
1644729470000|2022-02-13 05:17:50|2907.79|2900.09|2907.19|2899.49|2907.9|2900.2|2906.93|2899.23|33
1644729480000|2022-02-13 05:18:00|2907.43|2899.73|2908.26|2900.56|2908.55|2900.85|2907.43|2899.73|36
1644729490000|2022-02-13 05:18:10|2908.3|2900.6|2908.54|2900.84|2908.55|2900.85|2908.22|2900.52|35
1644729500000|2022-02-13 05:18:20|2908.5|2900.8|2909.06|2901.36|2909.19|2901.49|2908.47|2900.77|35
1644729510000|2022-02-13 05:18:30|2909.12|2901.42|2908.53|2900.83|2909.25|2901.55|2908.44|2900.74|32
1644729520000|2022-02-13 05:18:40|2908.55|2900.85|2908.57|2900.87|2908.62|2900.92|2908.5|2900.8|32
1644729530000|2022-02-13 05:18:50|2908.63|2900.93|2909.82|2902.12|2909.82|2902.12|2908.63|2900.93|34
1644729540000|2022-02-13 05:19:00|2909.86|2902.16|2910.28|2902.58|2910.32|2902.62|2909.78|2902.08|33
1644729550000|2022-02-13 05:19:10|2910.24|2902.54|2910.02|2902.32|2910.28|2902.58|2909.92|2902.22|26
1644729560000|2022-02-13 05:19:20|2910.03|2902.33|2910.14|2902.44|2910.15|2902.45|2909.52|2901.82|32
1644729570000|2022-02-13 05:19:30|2910.16|2902.46|2910.41|2902.71|2910.42|2902.72|2910.1|2902.4|25
1644729580000|2022-02-13 05:19:40|2910.39|2902.69|2911.17|2903.47|2911.17|2903.47|2910.38|2902.68|24
1644729590000|2022-02-13 05:19:50|2911.16|2903.46|2911.22|2903.52|2911.24|2903.54|2910.99|2903.29|26
1644729600000|2022-02-13 05:20:00|2911.18|2903.48|2912.06|2904.36|2912.14|2904.44|2911.18|2903.48|26
1644729610000|2022-02-13 05:20:10|2912.05|2904.35|2911.46|2903.76|2912.05|2904.35|2911.38|2903.68|33
1644729620000|2022-02-13 05:20:20|2911.5|2903.8|2911.22|2903.52|2911.59|2903.89|2911.17|2903.47|31
1644729630000|2022-02-13 05:20:30|2911.21|2903.51|2911.24|2903.54|2911.27|2903.57|2911.18|2903.48|31
1644729640000|2022-02-13 05:20:40|2911.22|2903.52|2910.8|2903.1|2911.3|2903.6|2910.37|2902.67|28
1644729650000|2022-02-13 05:20:50|2910.79|2903.09|2910.91|2903.21|2910.91|2903.21|2910.79|2903.09|19
1644729660000|2022-02-13 05:21:00|2910.9|2903.2|2911.06|2903.36|2911.17|2903.47|2910.86|2903.16|26
1644729670000|2022-02-13 05:21:10|2911.01|2903.31|2911.03|2903.33|2911.06|2903.36|2910.99|2903.29|14
1644729680000|2022-02-13 05:21:20|2910.98|2903.28|2910.32|2902.62|2910.98|2903.28|2910.23|2902.53|26
1644729690000|2022-02-13 05:21:30|2910.34|2902.64|2909.85|2902.15|2910.34|2902.64|2909.8|2902.1|26
1644729700000|2022-02-13 05:21:40|2909.8|2902.1|2909.5|2901.8|2909.87|2902.17|2909.47|2901.77|29
1644729710000|2022-02-13 05:21:50|2909.49|2901.79|2909.21|2901.51|2909.55|2901.85|2909.16|2901.46|20
1644729720000|2022-02-13 05:22:00|2909.23|2901.53|2910.14|2902.44|2910.18|2902.48|2909.23|2901.53|21
1644729730000|2022-02-13 05:22:10|2910.2|2902.5|2909.86|2902.16|2910.21|2902.51|2909.86|2902.16|27
1644729740000|2022-02-13 05:22:20|2909.85|2902.15|2909.71|2902.01|2909.85|2902.15|2909.66|2901.96|28
1644729750000|2022-02-13 05:22:30|2909.67|2901.97|2909.97|2902.27|2909.99|2902.29|2909.64|2901.94|27
1644729760000|2022-02-13 05:22:40|2909.98|2902.28|2910.16|2902.46|2910.85|2903.15|2909.89|2902.19|29
1644729770000|2022-02-13 05:22:50|2910.17|2902.47|2910.3|2902.6|2910.3|2902.6|2910.11|2902.41|26
1644729780000|2022-02-13 05:23:00|2910.22|2902.52|2910.71|2903.01|2911.06|2903.36|2910.1|2902.4|30
1644729790000|2022-02-13 05:23:10|2910.69|2902.99|2911|2903.3|2911.09|2903.39|2910.63|2902.93|26
1644729800000|2022-02-13 05:23:20|2911.07|2903.37|2911.1|2903.4|2911.13|2903.43|2911|2903.3|22
1644729810000|2022-02-13 05:23:30|2911.09|2903.39|2910.94|2903.24|2911.09|2903.39|2910.83|2903.13|19
1644729820000|2022-02-13 05:23:40|2910.88|2903.18|2910.95|2903.25|2911.03|2903.33|2910.88|2903.18|24
1644729830000|2022-02-13 05:23:50|2910.93|2903.23|2911.01|2903.31|2911.03|2903.33|2910.88|2903.18|23
1644729840000|2022-02-13 05:24:00|2910.9|2903.2|2910.29|2902.59|2911.06|2903.36|2909.74|2902.04|35
1644729850000|2022-02-13 05:24:10|2910.41|2902.71|2910.81|2903.11|2910.87|2903.17|2910.41|2902.71|21
1644729860000|2022-02-13 05:24:20|2910.78|2903.08|2910.85|2903.15|2910.91|2903.21|2910.7|2903|19
1644729870000|2022-02-13 05:24:30|2910.84|2903.14|2910.46|2902.76|2910.84|2903.14|2910.07|2902.37|26
1644729880000|2022-02-13 05:24:40|2910.47|2902.77|2911.36|2903.66|2911.38|2903.68|2910.47|2902.77|31
1644729890000|2022-02-13 05:24:50|2911.45|2903.75|2910.94|2903.24|2911.48|2903.78|2910.88|2903.18|26
1644729900000|2022-02-13 05:25:00|2910.89|2903.19|2910.33|2902.63|2910.92|2903.22|2910.23|2902.53|25
1644729910000|2022-02-13 05:25:10|2910.32|2902.62|2910.52|2902.82|2910.55|2902.85|2910.32|2902.62|21
1644729920000|2022-02-13 05:25:20|2910.53|2902.83|2911.15|2903.45|2911.16|2903.46|2910.52|2902.82|26
1644729930000|2022-02-13 05:25:30|2911.14|2903.44|2911.22|2903.52|2911.23|2903.53|2911.11|2903.41|19
1644729940000|2022-02-13 05:25:40|2911.21|2903.51|2911.23|2903.53|2911.23|2903.53|2911.21|2903.51|5
1644729950000|2022-02-13 05:25:50|2911.25|2903.55|2911.08|2903.38|2911.38|2903.68|2911.06|2903.36|29
1644729960000|2022-02-13 05:26:00|2911.09|2903.39|2911.16|2903.46|2911.3|2903.6|2910.9|2903.2|22
1644729970000|2022-02-13 05:26:10|2911.41|2903.71|2912.67|2904.97|2912.67|2904.97|2911.41|2903.71|26
1644729980000|2022-02-13 05:26:20|2912.71|2905.01|2913.37|2905.67|2913.37|2905.67|2912.59|2904.89|30
1644729990000|2022-02-13 05:26:30|2913.38|2905.68|2913.73|2906.03|2913.97|2906.27|2913.38|2905.68|27
1644730000000|2022-02-13 05:26:40|2913.71|2906.01|2914.18|2906.48|2914.19|2906.49|2913.71|2906.01|28
1644730010000|2022-02-13 05:26:50|2914.19|2906.49|2914.19|2906.49|2914.69|2906.99|2914.08|2906.38|27
1644730020000|2022-02-13 05:27:00|2914.2|2906.5|2914.38|2906.68|2914.38|2906.68|2914.08|2906.38|30
1644730030000|2022-02-13 05:27:10|2914.4|2906.7|2914.87|2907.17|2914.87|2907.17|2914.4|2906.7|23
1644730040000|2022-02-13 05:27:20|2914.86|2907.16|2914.89|2907.19|2914.96|2907.26|2914.86|2907.16|12
1644730050000|2022-02-13 05:27:30|2914.94|2907.24|2915|2907.3|2915.01|2907.31|2914.9|2907.2|14
1644730060000|2022-02-13 05:27:40|2915.02|2907.32|2915.04|2907.34|2915.11|2907.41|2915|2907.3|17
1644730070000|2022-02-13 05:27:50|2915.05|2907.35|2915.18|2907.48|2915.57|2907.87|2915.03|2907.33|32
1644730080000|2022-02-13 05:28:00|2915.19|2907.49|2915.22|2907.52|2915.26|2907.56|2915.08|2907.38|27
1644730090000|2022-02-13 05:28:10|2915.15|2907.45|2915.28|2907.58|2915.32|2907.62|2915.09|2907.39|30
1644730100000|2022-02-13 05:28:20|2915.19|2907.49|2915.16|2907.46|2915.22|2907.52|2915.12|2907.42|26
1644730110000|2022-02-13 05:28:30|2915.15|2907.45|2914.21|2906.51|2915.15|2907.45|2913.6|2905.9|31
1644730120000|2022-02-13 05:28:40|2914.25|2906.55|2914.25|2906.55|2914.52|2906.82|2914.16|2906.46|29
1644730130000|2022-02-13 05:28:50|2914.27|2906.57|2914.24|2906.54|2914.27|2906.57|2914.24|2906.54|9
1644730140000|2022-02-13 05:29:00|2914.61|2906.91|2915.97|2908.27|2915.99|2908.29|2914.61|2906.91|28
1644730150000|2022-02-13 05:29:10|2915.94|2908.24|2916.21|2908.51|2916.21|2908.51|2915.85|2908.15|18
1644730160000|2022-02-13 05:29:20|2916.19|2908.49|2916.59|2908.89|2916.77|2909.07|2916.12|2908.42|25
1644730170000|2022-02-13 05:29:30|2916.61|2908.91|2917.07|2909.37|2917.21|2909.51|2916.6|2908.9|36
1644730180000|2022-02-13 05:29:40|2917.15|2909.45|2917.59|2909.89|2917.69|2909.99|2917.12|2909.42|25
1644730190000|2022-02-13 05:29:50|2917.55|2909.85|2916.86|2909.16|2917.55|2909.85|2916.79|2909.09|29
1644730200000|2022-02-13 05:30:00|2916.87|2909.17|2917.44|2909.74|2917.53|2909.83|2916.87|2909.17|34
1644730210000|2022-02-13 05:30:10|2917.32|2909.62|2916.79|2909.09|2917.46|2909.76|2916.54|2908.84|33
1644730220000|2022-02-13 05:30:20|2916.81|2909.11|2917.38|2909.68|2917.43|2909.73|2916.79|2909.09|29
1644730230000|2022-02-13 05:30:30|2917.37|2909.67|2917.48|2909.78|2917.51|2909.81|2917.35|2909.65|23
1644730240000|2022-02-13 05:30:40|2917.47|2909.77|2917.03|2909.33|2917.47|2909.77|2916.88|2909.18|22
1644730250000|2022-02-13 05:30:50|2917.04|2909.34|2917.69|2909.99|2917.69|2909.99|2916.79|2909.09|30
1644730260000|2022-02-13 05:31:00|2917.68|2909.98|2918.39|2910.69|2918.51|2910.81|2917.57|2909.87|34
1644730270000|2022-02-13 05:31:10|2918.44|2910.74|2918.4|2910.7|2918.45|2910.75|2917.96|2910.26|27
1644730280000|2022-02-13 05:31:20|2918.43|2910.73|2919.02|2911.32|2919.07|2911.37|2918.43|2910.73|29
1644730290000|2022-02-13 05:31:30|2919.03|2911.33|2919.12|2911.42|2919.24|2911.54|2919.01|2911.31|30
1644730300000|2022-02-13 05:31:40|2919.13|2911.43|2919.12|2911.42|2919.26|2911.56|2918.95|2911.25|31
1644730310000|2022-02-13 05:31:50|2919.21|2911.51|2919.69|2911.99|2919.69|2911.99|2919.21|2911.51|27
1644730320000|2022-02-13 05:32:00|2919.66|2911.96|2920.31|2912.61|2920.4|2912.7|2919.59|2911.89|22
1644730330000|2022-02-13 05:32:10|2920.47|2912.77|2920.48|2912.78|2920.64|2912.94|2920.39|2912.69|28
1644730340000|2022-02-13 05:32:20|2920.61|2912.91|2920.94|2913.24|2920.94|2913.24|2920.58|2912.88|24
1644730350000|2022-02-13 05:32:30|2920.91|2913.21|2921.46|2913.76|2921.47|2913.77|2920.82|2913.12|18
1644730360000|2022-02-13 05:32:40|2921.45|2913.75|2921.5|2913.8|2921.53|2913.83|2921.45|2913.75|10
1644730370000|2022-02-13 05:32:50|2921.51|2913.81|2921.64|2913.94|2921.73|2914.03|2921.51|2913.81|24
1644730380000|2022-02-13 05:33:00|2921.62|2913.92|2921.3|2913.6|2921.66|2913.96|2921.25|2913.55|34
1644730390000|2022-02-13 05:33:10|2921.32|2913.62|2920.46|2912.76|2921.32|2913.62|2920.39|2912.69|25
1644730400000|2022-02-13 05:33:20|2920.47|2912.77|2920.23|2912.53|2920.61|2912.91|2920.09|2912.39|30
1644730410000|2022-02-13 05:33:30|2920.24|2912.54|2920.23|2912.53|2920.27|2912.57|2920.11|2912.41|12
1644730420000|2022-02-13 05:33:40|2920.2|2912.5|2920.64|2912.94|2920.66|2912.96|2920.16|2912.46|23
1644730430000|2022-02-13 05:33:50|2920.65|2912.95|2920.78|2913.08|2920.84|2913.14|2920.65|2912.95|26
1644730440000|2022-02-13 05:34:00|2920.91|2913.21|2921.28|2913.58|2921.31|2913.61|2920.91|2913.21|27
1644730450000|2022-02-13 05:34:10|2921.25|2913.55|2921.31|2913.61|2921.31|2913.61|2921.16|2913.46|20
1644730460000|2022-02-13 05:34:20|2921.37|2913.67|2921.31|2913.61|2921.37|2913.67|2921.2|2913.5|19
1644730470000|2022-02-13 05:34:30|2921.35|2913.65|2921.95|2914.25|2922.04|2914.34|2921.34|2913.64|22
1644730480000|2022-02-13 05:34:40|2921.94|2914.24|2922.02|2914.32|2922.02|2914.32|2921.89|2914.19|19
1644730490000|2022-02-13 05:34:50|2921.88|2914.18|2921.74|2914.04|2921.88|2914.18|2921.63|2913.93|27
1644730500000|2022-02-13 05:35:00|2921.76|2914.06|2921.9|2914.2|2921.91|2914.21|2921.68|2913.98|24
1644730510000|2022-02-13 05:35:10|2921.89|2914.19|2921.27|2913.57|2921.89|2914.19|2921.18|2913.48|28
1644730520000|2022-02-13 05:35:20|2921.25|2913.55|2920.79|2913.09|2921.29|2913.59|2920.74|2913.04|27
1644730530000|2022-02-13 05:35:30|2920.76|2913.06|2920.77|2913.07|2920.79|2913.09|2920.68|2912.98|28
1644730540000|2022-02-13 05:35:40|2920.78|2913.08|2920.73|2913.03|2921.04|2913.34|2920.73|2913.03|24
1644730550000|2022-02-13 05:35:50|2920.72|2913.02|2920.89|2913.19|2920.91|2913.21|2920.72|2913.02|21
1644730560000|2022-02-13 05:36:00|2920.93|2913.23|2921.22|2913.52|2921.26|2913.56|2920.93|2913.23|25
1644730570000|2022-02-13 05:36:10|2921.23|2913.53|2921.26|2913.56|2921.26|2913.56|2921.18|2913.48|20
1644730580000|2022-02-13 05:36:20|2921.22|2913.52|2921.18|2913.48|2921.32|2913.62|2921.09|2913.39|22
1644730590000|2022-02-13 05:36:30|2921.2|2913.5|2921.91|2914.21|2921.92|2914.22|2921.19|2913.49|27
1644730600000|2022-02-13 05:36:40|2921.9|2914.2|2922.55|2914.85|2922.55|2914.85|2921.89|2914.19|31
1644730610000|2022-02-13 05:36:50|2922.45|2914.75|2922.43|2914.73|2922.56|2914.86|2922.4|2914.7|26
1644730620000|2022-02-13 05:37:00|2922.47|2914.77|2924.18|2916.48|2924.18|2916.48|2922.43|2914.73|31
1644730630000|2022-02-13 05:37:10|2924.16|2916.46|2923.25|2915.55|2924.19|2916.49|2923.25|2915.55|31
1644730640000|2022-02-13 05:37:20|2923.24|2915.54|2923.84|2916.14|2923.91|2916.21|2923.24|2915.54|27
1644730650000|2022-02-13 05:37:30|2923.83|2916.13|2923.86|2916.16|2923.97|2916.27|2923.83|2916.13|15
1644730660000|2022-02-13 05:37:40|2923.85|2916.15|2923.47|2915.77|2923.91|2916.21|2923.36|2915.66|26
1644730670000|2022-02-13 05:37:50|2923.41|2915.71|2923.44|2915.74|2923.57|2915.87|2923.31|2915.61|33
1644730680000|2022-02-13 05:38:00|2923.29|2915.59|2923.22|2915.52|2923.3|2915.6|2923.14|2915.44|27
1644730690000|2022-02-13 05:38:10|2923.21|2915.51|2922.7|2915|2923.24|2915.54|2922.7|2915|30
1644730700000|2022-02-13 05:38:20|2922.64|2914.94|2921.61|2913.91|2922.78|2915.08|2921.51|2913.81|31
1644730710000|2022-02-13 05:38:30|2921.57|2913.87|2920.5|2912.8|2921.57|2913.87|2920.44|2912.74|32
1644730720000|2022-02-13 05:38:40|2920.48|2912.78|2920.46|2912.76|2920.59|2912.89|2920.42|2912.72|29
1644730730000|2022-02-13 05:38:50|2920.43|2912.73|2920.46|2912.76|2920.5|2912.8|2920.37|2912.67|28
1644730740000|2022-02-13 05:39:00|2920.5|2912.8|2919.79|2912.09|2920.5|2912.8|2919.58|2911.88|30
1644730750000|2022-02-13 05:39:10|2919.82|2912.12|2918.76|2911.06|2919.86|2912.16|2918.65|2910.95|36
1644730760000|2022-02-13 05:39:20|2918.75|2911.05|2918.06|2910.36|2918.75|2911.05|2918.06|2910.36|31
1644730770000|2022-02-13 05:39:30|2918.09|2910.39|2917.61|2909.91|2918.09|2910.39|2917.52|2909.82|30
1644730780000|2022-02-13 05:39:40|2917.58|2909.88|2917.57|2909.87|2917.59|2909.89|2917.18|2909.48|33
1644730790000|2022-02-13 05:39:50|2917.65|2909.95|2919.53|2911.83|2919.55|2911.85|2917.65|2909.95|37
1644730800000|2022-02-13 05:40:00|2919.47|2911.77|2920.21|2912.51|2920.24|2912.54|2919.43|2911.73|26
1644730810000|2022-02-13 05:40:10|2920.12|2912.42|2920.35|2912.65|2920.37|2912.67|2920.12|2912.42|10
1644730820000|2022-02-13 05:40:20|2920.38|2912.68|2920.71|2913.01|2920.81|2913.11|2920.38|2912.68|23
1644730830000|2022-02-13 05:40:30|2920.59|2912.89|2920.12|2912.42|2920.59|2912.89|2919.73|2912.03|28
1644730840000|2022-02-13 05:40:40|2920.13|2912.43|2921.34|2913.64|2921.43|2913.73|2920.13|2912.43|31
1644730850000|2022-02-13 05:40:50|2921.42|2913.72|2921.31|2913.61|2921.54|2913.84|2921.27|2913.57|24
1644730860000|2022-02-13 05:41:00|2921.35|2913.65|2921.71|2914.01|2921.83|2914.13|2921.3|2913.6|17
1644730870000|2022-02-13 05:41:10|2921.72|2914.02|2922.6|2914.9|2922.71|2915.01|2921.72|2914.02|25
1644730880000|2022-02-13 05:41:20|2922.59|2914.89|2922.71|2915.01|2922.74|2915.04|2922.59|2914.89|18
1644730890000|2022-02-13 05:41:30|2922.68|2914.98|2923.14|2915.44|2923.15|2915.45|2922.67|2914.97|15
1644730900000|2022-02-13 05:41:40|2923.15|2915.45|2923.14|2915.44|2923.18|2915.48|2923.12|2915.42|11
1644730910000|2022-02-13 05:41:50|2923.12|2915.42|2922.75|2915.05|2923.12|2915.42|2922.52|2914.82|34
1644730920000|2022-02-13 05:42:00|2922.56|2914.86|2922.41|2914.71|2922.58|2914.88|2922.35|2914.65|26
1644730930000|2022-02-13 05:42:10|2922.37|2914.67|2922.65|2914.95|2922.65|2914.95|2922.36|2914.66|19
1644730940000|2022-02-13 05:42:20|2922.67|2914.97|2922.78|2915.08|2923.28|2915.58|2922.67|2914.97|24
1644730950000|2022-02-13 05:42:30|2922.71|2915.01|2922.26|2914.56|2922.84|2915.14|2922.24|2914.54|27
1644730960000|2022-02-13 05:42:40|2922.32|2914.62|2922.22|2914.52|2922.51|2914.81|2922.16|2914.46|32
1644730970000|2022-02-13 05:42:50|2922.25|2914.55|2922.2|2914.5|2922.29|2914.59|2922.09|2914.39|33
1644730980000|2022-02-13 05:43:00|2922.19|2914.49|2921.91|2914.21|2922.29|2914.59|2921.71|2914.01|30
1644730990000|2022-02-13 05:43:10|2921.88|2914.18|2921.69|2913.99|2921.92|2914.22|2921.56|2913.86|26
1644731000000|2022-02-13 05:43:20|2921.68|2913.98|2921.97|2914.27|2922.09|2914.39|2921.65|2913.95|23
1644731010000|2022-02-13 05:43:30|2921.95|2914.25|2921.77|2914.07|2922|2914.3|2921.72|2914.02|21
1644731020000|2022-02-13 05:43:40|2921.8|2914.1|2921.73|2914.03|2921.88|2914.18|2921.73|2914.03|19
1644731030000|2022-02-13 05:43:50|2921.81|2914.11|2921.94|2914.24|2921.94|2914.24|2921.76|2914.06|15
1644731040000|2022-02-13 05:44:00|2921.96|2914.26|2922.16|2914.46|2922.22|2914.52|2921.96|2914.26|19
1644731050000|2022-02-13 05:44:10|2922.15|2914.45|2921.85|2914.15|2922.15|2914.45|2921.84|2914.14|15
1644731060000|2022-02-13 05:44:20|2921.84|2914.14|2922.02|2914.32|2922.03|2914.33|2921.74|2914.04|26
1644731070000|2022-02-13 05:44:30|2921.84|2914.14|2921.9|2914.2|2922.08|2914.38|2921.84|2914.14|12
1644731080000|2022-02-13 05:44:40|2921.85|2914.15|2921.79|2914.09|2921.89|2914.19|2921.79|2914.09|18
1644731090000|2022-02-13 05:44:50|2921.81|2914.11|2921.84|2914.14|2921.87|2914.17|2921.79|2914.09|5
1644731100000|2022-02-13 05:45:00|2921.83|2914.13|2922.04|2914.34|2922.05|2914.35|2921.78|2914.08|15
1644731110000|2022-02-13 05:45:10|2922.01|2914.31|2922.41|2914.71|2922.58|2914.88|2922|2914.3|18
1644731120000|2022-02-13 05:45:20|2922.4|2914.7|2921.62|2913.92|2922.46|2914.76|2921.62|2913.92|29
1644731130000|2022-02-13 05:45:30|2921.6|2913.9|2921.48|2913.78|2921.6|2913.9|2921.38|2913.68|20
1644731140000|2022-02-13 05:45:40|2921.49|2913.79|2921|2913.3|2921.49|2913.79|2920.92|2913.22|25
1644731150000|2022-02-13 05:45:50|2920.97|2913.27|2920.06|2912.36|2921.09|2913.39|2920.06|2912.36|28
1644731160000|2022-02-13 05:46:00|2920.03|2912.33|2921.08|2913.38|2921.14|2913.44|2920.02|2912.32|34
1644731170000|2022-02-13 05:46:10|2921.05|2913.35|2920.92|2913.22|2921.06|2913.36|2920.9|2913.2|31
1644731180000|2022-02-13 05:46:20|2920.95|2913.25|2920.37|2912.67|2921.3|2913.6|2920.26|2912.56|32
1644731190000|2022-02-13 05:46:30|2920.35|2912.65|2919.01|2911.31|2920.36|2912.66|2919.01|2911.31|34
1644731200000|2022-02-13 05:46:40|2918.86|2911.16|2914.75|2907.05|2918.93|2911.23|2913.14|2905.44|38
1644731210000|2022-02-13 05:46:50|2914.53|2906.83|2912.44|2904.74|2914.71|2907.01|2912.44|2904.74|37
1644731220000|2022-02-13 05:47:00|2912.45|2904.75|2912.99|2905.29|2913.39|2905.69|2912.28|2904.58|29
1644731230000|2022-02-13 05:47:10|2912.62|2904.92|2911.59|2903.89|2912.62|2904.92|2911.47|2903.77|34
1644731240000|2022-02-13 05:47:20|2911.6|2903.9|2911.69|2903.99|2912.02|2904.32|2909.35|2901.65|36
1644731250000|2022-02-13 05:47:30|2911.63|2903.93|2912.22|2904.52|2912.26|2904.56|2911.58|2903.88|31
1644731260000|2022-02-13 05:47:40|2912.23|2904.53|2912.04|2904.34|2912.27|2904.57|2912.04|2904.34|18
1644731270000|2022-02-13 05:47:50|2912.03|2904.33|2911.8|2904.1|2912.03|2904.33|2911.36|2903.66|29
1644731280000|2022-02-13 05:48:00|2911.82|2904.12|2912.11|2904.41|2912.46|2904.76|2911.79|2904.09|30
1644731290000|2022-02-13 05:48:10|2912.03|2904.33|2912.9|2905.2|2912.96|2905.26|2912.03|2904.33|30
1644731300000|2022-02-13 05:48:20|2912.89|2905.19|2913.21|2905.51|2913.25|2905.55|2912.87|2905.17|31
1644731310000|2022-02-13 05:48:30|2913.2|2905.5|2912.46|2904.76|2913.2|2905.5|2912.46|2904.76|20
1644731320000|2022-02-13 05:48:40|2912.42|2904.72|2912.72|2905.02|2912.72|2905.02|2912.2|2904.5|30
1644731330000|2022-02-13 05:48:50|2912.73|2905.03|2913.27|2905.57|2913.3|2905.6|2912.7|2905|34
1644731340000|2022-02-13 05:49:00|2913.24|2905.54|2914.09|2906.39|2914.33|2906.63|2913.22|2905.52|22
1644731350000|2022-02-13 05:49:10|2914.14|2906.44|2914|2906.3|2914.18|2906.48|2913.54|2905.84|34
1644731360000|2022-02-13 05:49:20|2913.95|2906.25|2914.94|2907.24|2914.94|2907.24|2913.75|2906.05|30
1644731370000|2022-02-13 05:49:30|2914.99|2907.29|2915.92|2908.22|2915.92|2908.22|2914.99|2907.29|33
1644731380000|2022-02-13 05:49:40|2915.98|2908.28|2915.86|2908.16|2915.98|2908.28|2915.75|2908.05|28
1644731390000|2022-02-13 05:49:50|2915.89|2908.19|2915.96|2908.26|2916.05|2908.35|2915.88|2908.18|18
1644731400000|2022-02-13 05:50:00|2916|2908.3|2913.93|2906.23|2916.01|2908.31|2913.92|2906.22|34
1644731410000|2022-02-13 05:50:10|2913.94|2906.24|2913.36|2905.66|2913.94|2906.24|2913.31|2905.61|35
1644731420000|2022-02-13 05:50:20|2913.4|2905.7|2913.41|2905.71|2913.44|2905.74|2913.33|2905.63|29
1644731430000|2022-02-13 05:50:30|2913.43|2905.73|2913.41|2905.71|2913.49|2905.79|2913.26|2905.56|29
1644731440000|2022-02-13 05:50:40|2913.42|2905.72|2913.56|2905.86|2913.57|2905.87|2913.42|2905.72|19
1644731450000|2022-02-13 05:50:50|2913.61|2905.91|2913.61|2905.91|2913.68|2905.98|2913.56|2905.86|12
1644731460000|2022-02-13 05:51:00|2913.6|2905.9|2913.56|2905.86|2913.6|2905.9|2913.47|2905.77|22
1644731470000|2022-02-13 05:51:10|2913.55|2905.85|2913.56|2905.86|2913.56|2905.86|2913.47|2905.77|24
1644731480000|2022-02-13 05:51:20|2913.62|2905.92|2913.02|2905.32|2913.66|2905.96|2912.42|2904.72|24
1644731490000|2022-02-13 05:51:30|2913.04|2905.34|2913.7|2906|2913.7|2906|2913.04|2905.34|25
1644731500000|2022-02-13 05:51:40|2913.69|2905.99|2913.66|2905.96|2913.69|2905.99|2913.66|2905.96|8
1644731510000|2022-02-13 05:51:50|2913.73|2906.03|2913.34|2905.64|2913.73|2906.03|2913.12|2905.42|27
1644731520000|2022-02-13 05:52:00|2913.33|2905.63|2914.28|2906.58|2914.35|2906.65|2913.26|2905.56|28
1644731530000|2022-02-13 05:52:10|2914.27|2906.57|2914.43|2906.73|2914.77|2907.07|2914.26|2906.56|28
1644731540000|2022-02-13 05:52:20|2914.4|2906.7|2915.33|2907.63|2915.33|2907.63|2914.4|2906.7|33
1644731550000|2022-02-13 05:52:30|2915.28|2907.58|2915.51|2907.81|2915.52|2907.82|2915.26|2907.56|27
1644731560000|2022-02-13 05:52:40|2915.48|2907.78|2915.52|2907.82|2915.57|2907.87|2915.48|2907.78|14
1644731570000|2022-02-13 05:52:50|2915.5|2907.8|2916.23|2908.53|2916.4|2908.7|2915.49|2907.79|16
1644731580000|2022-02-13 05:53:00|2916.24|2908.54|2916.2|2908.5|2916.28|2908.58|2916.14|2908.44|27
1644731590000|2022-02-13 05:53:10|2916.21|2908.51|2916.71|2909.01|2916.82|2909.12|2916.19|2908.49|28
1644731600000|2022-02-13 05:53:20|2916.69|2908.99|2916.95|2909.25|2917|2909.3|2916.66|2908.96|22
1644731610000|2022-02-13 05:53:30|2917.07|2909.37|2918.04|2910.34|2918.04|2910.34|2917.07|2909.37|33
1644731620000|2022-02-13 05:53:40|2917.82|2910.12|2918.06|2910.36|2918.06|2910.36|2917.8|2910.1|27
1644731630000|2022-02-13 05:53:50|2918.03|2910.33|2918.27|2910.57|2918.27|2910.57|2918.03|2910.33|25
1644731640000|2022-02-13 05:54:00|2918.29|2910.59|2918.15|2910.45|2918.52|2910.82|2918.13|2910.43|32
1644731650000|2022-02-13 05:54:10|2918.14|2910.44|2918.14|2910.44|2918.15|2910.45|2918.08|2910.38|27
1644731660000|2022-02-13 05:54:20|2918.16|2910.46|2918.89|2911.19|2919.82|2912.12|2918.14|2910.44|34
1644731670000|2022-02-13 05:54:30|2918.87|2911.17|2919.64|2911.94|2919.64|2911.94|2918.82|2911.12|32
1644731680000|2022-02-13 05:54:40|2919.66|2911.96|2919.67|2911.97|2919.76|2912.06|2919.59|2911.89|18
1644731690000|2022-02-13 05:54:50|2919.69|2911.99|2920.7|2913|2920.71|2913.01|2919.69|2911.99|27
1644731700000|2022-02-13 05:55:00|2920.65|2912.95|2921.2|2913.5|2921.21|2913.51|2920.29|2912.59|36
1644731710000|2022-02-13 05:55:10|2921.22|2913.52|2921.29|2913.59|2921.42|2913.72|2921.1|2913.4|34
1644731720000|2022-02-13 05:55:20|2921.36|2913.66|2920.69|2912.99|2921.49|2913.79|2920.56|2912.86|31
1644731730000|2022-02-13 05:55:30|2920.61|2912.91|2920.63|2912.93|2920.79|2913.09|2920.59|2912.89|26
1644731740000|2022-02-13 05:55:40|2920.61|2912.91|2920.93|2913.23|2920.97|2913.27|2920.61|2912.91|32
1644731750000|2022-02-13 05:55:50|2920.92|2913.22|2921.23|2913.53|2921.35|2913.65|2920.92|2913.22|26
1644731760000|2022-02-13 05:56:00|2921.21|2913.51|2921.38|2913.68|2921.47|2913.77|2921.2|2913.5|33
1644731770000|2022-02-13 05:56:10|2921.37|2913.67|2920.58|2912.88|2921.48|2913.78|2920.42|2912.72|33
1644731780000|2022-02-13 05:56:20|2920.55|2912.85|2920.32|2912.62|2920.68|2912.98|2919.98|2912.28|33
1644731790000|2022-02-13 05:56:30|2920.22|2912.52|2920.38|2912.68|2920.41|2912.71|2920.22|2912.52|26
1644731800000|2022-02-13 05:56:40|2920.36|2912.66|2920.54|2912.84|2920.54|2912.84|2920.36|2912.66|27
1644731810000|2022-02-13 05:56:50|2920.55|2912.85|2920.4|2912.7|2920.57|2912.87|2920.32|2912.62|25
1644731820000|2022-02-13 05:57:00|2920.36|2912.66|2921.22|2913.52|2921.27|2913.57|2920.34|2912.64|35
1644731830000|2022-02-13 05:57:10|2921.18|2913.48|2921.29|2913.59|2921.71|2914.01|2920.85|2913.15|30
1644731840000|2022-02-13 05:57:20|2921.28|2913.58|2921.58|2913.88|2921.58|2913.88|2921.16|2913.46|20
1644731850000|2022-02-13 05:57:30|2921.57|2913.87|2922.15|2914.45|2922.15|2914.45|2921.55|2913.85|19
1644731860000|2022-02-13 05:57:40|2922.11|2914.41|2921.76|2914.06|2922.25|2914.55|2921.69|2913.99|30
1644731870000|2022-02-13 05:57:50|2921.84|2914.14|2922.48|2914.78|2922.49|2914.79|2921.79|2914.09|37
1644731880000|2022-02-13 05:58:00|2922.44|2914.74|2922.36|2914.66|2922.51|2914.81|2922.2|2914.5|27
1644731890000|2022-02-13 05:58:10|2922.34|2914.64|2922.91|2915.21|2922.99|2915.29|2922.34|2914.64|23
1644731900000|2022-02-13 05:58:20|2922.98|2915.28|2923.04|2915.34|2923.04|2915.34|2922.69|2914.99|30
1644731910000|2022-02-13 05:58:30|2922.98|2915.28|2923.77|2916.07|2923.81|2916.11|2922.94|2915.24|29
1644731920000|2022-02-13 05:58:40|2923.81|2916.11|2923.83|2916.13|2923.89|2916.19|2923.69|2915.99|25
1644731930000|2022-02-13 05:58:50|2923.89|2916.19|2924.05|2916.35|2924.1|2916.4|2923.7|2916|25
1644731940000|2022-02-13 05:59:00|2924.06|2916.36|2923.05|2915.35|2924.12|2916.42|2922.9|2915.2|32
1644731950000|2022-02-13 05:59:10|2923.09|2915.39|2920.52|2912.82|2923.12|2915.42|2920.52|2912.82|37
1644731960000|2022-02-13 05:59:20|2920.45|2912.75|2920.47|2912.77|2921.05|2913.35|2920.38|2912.68|36
1644731970000|2022-02-13 05:59:30|2920.46|2912.76|2920.4|2912.7|2920.54|2912.84|2920.35|2912.65|31
1644731980000|2022-02-13 05:59:40|2920.46|2912.76|2920.06|2912.36|2920.46|2912.76|2919.73|2912.03|30
1644731990000|2022-02-13 05:59:50|2920.03|2912.33|2919.95|2912.25|2920.17|2912.47|2919.87|2912.17|34
1644732000000|2022-02-13 06:00:00|2920.07|2912.37|2919.88|2912.18|2920.12|2912.42|2919.88|2912.18|35
1644732010000|2022-02-13 06:00:10|2919.86|2912.16|2918.91|2911.21|2919.9|2912.2|2918.71|2911.01|31
1644732020000|2022-02-13 06:00:20|2918.8|2911.1|2920.45|2912.75|2920.45|2912.75|2918.6|2910.9|37
1644732030000|2022-02-13 06:00:30|2920.53|2912.83|2920.4|2912.7|2920.55|2912.85|2920.09|2912.39|34
1644732040000|2022-02-13 06:00:40|2920.33|2912.63|2920.68|2912.98|2920.72|2913.02|2920.31|2912.61|28
1644732050000|2022-02-13 06:00:50|2920.62|2912.92|2920.41|2912.71|2920.68|2912.98|2920.37|2912.67|26
1644732060000|2022-02-13 06:01:00|2920.32|2912.62|2919.89|2912.19|2920.32|2912.62|2919.89|2912.19|28
1644732070000|2022-02-13 06:01:10|2919.87|2912.17|2918.97|2911.27|2919.87|2912.17|2918.72|2911.02|33
1644732080000|2022-02-13 06:01:20|2918.99|2911.29|2919.42|2911.72|2920.37|2912.67|2918.98|2911.28|32
1644732090000|2022-02-13 06:01:30|2919.38|2911.68|2919.35|2911.65|2919.51|2911.81|2919.12|2911.42|30
1644732100000|2022-02-13 06:01:40|2919.36|2911.66|2919.83|2912.13|2919.93|2912.23|2919.36|2911.66|15
1644732110000|2022-02-13 06:01:50|2919.85|2912.15|2919.87|2912.17|2920.72|2913.02|2919.85|2912.15|28
1644732120000|2022-02-13 06:02:00|2919.9|2912.2|2920.33|2912.63|2920.33|2912.63|2919.9|2912.2|39
1644732130000|2022-02-13 06:02:10|2920.39|2912.69|2920.49|2912.79|2920.62|2912.92|2920.25|2912.55|33
1644732140000|2022-02-13 06:02:20|2920.46|2912.76|2920.35|2912.65|2920.54|2912.84|2920.35|2912.65|28
1644732150000|2022-02-13 06:02:30|2920.36|2912.66|2921.49|2913.79|2921.54|2913.84|2920.36|2912.66|31
1644732160000|2022-02-13 06:02:40|2921.5|2913.8|2920.79|2913.09|2921.56|2913.86|2920.78|2913.08|33
1644732170000|2022-02-13 06:02:50|2920.95|2913.25|2921.02|2913.32|2921.06|2913.36|2920.79|2913.09|19
1644732180000|2022-02-13 06:03:00|2920.94|2913.24|2920.79|2913.09|2920.94|2913.24|2920.74|2913.04|25
1644732190000|2022-02-13 06:03:10|2920.8|2913.1|2920.82|2913.12|2920.89|2913.19|2920.77|2913.07|22
1644732200000|2022-02-13 06:03:20|2920.81|2913.11|2919.87|2912.17|2920.84|2913.14|2919.78|2912.08|34
1644732210000|2022-02-13 06:03:30|2919.86|2912.16|2920.48|2912.78|2920.56|2912.86|2919.79|2912.09|32
1644732220000|2022-02-13 06:03:40|2920.49|2912.79|2919.69|2911.99|2920.49|2912.79|2919.69|2911.99|19
1644732230000|2022-02-13 06:03:50|2919.71|2912.01|2918.91|2911.21|2919.71|2912.01|2918.71|2911.01|31
1644732240000|2022-02-13 06:04:00|2918.9|2911.2|2918.73|2911.03|2919.03|2911.33|2918.63|2910.93|35
1644732250000|2022-02-13 06:04:10|2918.62|2910.92|2918.75|2911.05|2918.75|2911.05|2918.6|2910.9|26
1644732260000|2022-02-13 06:04:20|2918.76|2911.06|2919.27|2911.57|2919.35|2911.65|2918.65|2910.95|26
1644732270000|2022-02-13 06:04:30|2919.26|2911.56|2919.59|2911.89|2919.59|2911.89|2919.09|2911.39|30
1644732280000|2022-02-13 06:04:40|2919.79|2912.09|2919.78|2912.08|2920.32|2912.62|2919.78|2912.08|31
1644732290000|2022-02-13 06:04:50|2919.79|2912.09|2919.7|2912|2919.8|2912.1|2919.67|2911.97|31
1644732300000|2022-02-13 06:05:00|2919.69|2911.99|2918.41|2910.71|2919.73|2912.03|2918.41|2910.71|32
1644732310000|2022-02-13 06:05:10|2918.31|2910.61|2917.85|2910.15|2918.36|2910.66|2917.79|2910.09|32
1644732320000|2022-02-13 06:05:20|2917.83|2910.13|2917.83|2910.13|2917.91|2910.21|2917.79|2910.09|25
1644732330000|2022-02-13 06:05:30|2917.81|2910.11|2917.23|2909.53|2917.87|2910.17|2917.18|2909.48|26
1644732340000|2022-02-13 06:05:40|2917.26|2909.56|2917.22|2909.52|2917.27|2909.57|2917.22|2909.52|20
1644732350000|2022-02-13 06:05:50|2917.26|2909.56|2917.31|2909.61|2917.35|2909.65|2917.21|2909.51|29
1644732360000|2022-02-13 06:06:00|2917.3|2909.6|2917.06|2909.36|2917.3|2909.6|2917.06|2909.36|28
1644732370000|2022-02-13 06:06:10|2916.93|2909.23|2916.6|2908.9|2916.93|2909.23|2916.52|2908.82|29
1644732380000|2022-02-13 06:06:20|2916.62|2908.92|2915.43|2907.73|2916.66|2908.96|2915.36|2907.66|29
1644732390000|2022-02-13 06:06:30|2915.46|2907.76|2915.34|2907.64|2915.48|2907.78|2914.84|2907.14|33
1644732400000|2022-02-13 06:06:40|2915.37|2907.67|2916.63|2908.93|2916.66|2908.96|2915.37|2907.67|33
1644732410000|2022-02-13 06:06:50|2916.64|2908.94|2916.92|2909.22|2916.93|2909.23|2916.64|2908.94|25
1644732420000|2022-02-13 06:07:00|2916.91|2909.21|2917.3|2909.6|2917.43|2909.73|2916.87|2909.17|24
1644732430000|2022-02-13 06:07:10|2917.37|2909.67|2917.35|2909.65|2917.38|2909.68|2917.22|2909.52|25
1644732440000|2022-02-13 06:07:20|2917.36|2909.66|2917.29|2909.59|2917.36|2909.66|2917.23|2909.53|26
1644732450000|2022-02-13 06:07:30|2917.28|2909.58|2916.3|2908.6|2917.36|2909.66|2916.3|2908.6|28
1644732460000|2022-02-13 06:07:40|2916.24|2908.54|2916.39|2908.69|2916.44|2908.74|2916.22|2908.52|30
1644732470000|2022-02-13 06:07:50|2916.4|2908.7|2916.5|2908.8|2916.51|2908.81|2916.34|2908.64|25
1644732480000|2022-02-13 06:08:00|2916.52|2908.82|2914.94|2907.24|2916.52|2908.82|2914.91|2907.21|35
1644732490000|2022-02-13 06:08:10|2914.96|2907.26|2915.11|2907.41|2915.31|2907.61|2914.96|2907.26|30
1644732500000|2022-02-13 06:08:20|2915.21|2907.51|2914.91|2907.21|2915.37|2907.67|2914.9|2907.2|30
1644732510000|2022-02-13 06:08:30|2914.92|2907.22|2914.92|2907.22|2914.96|2907.26|2914.84|2907.14|29
1644732520000|2022-02-13 06:08:40|2915.05|2907.35|2916.09|2908.39|2916.12|2908.42|2914.99|2907.29|29
1644732530000|2022-02-13 06:08:50|2916.17|2908.47|2915.9|2908.2|2916.26|2908.56|2915.9|2908.2|33
1644732540000|2022-02-13 06:09:00|2915.92|2908.22|2916.34|2908.64|2916.34|2908.64|2915.92|2908.22|27
1644732550000|2022-02-13 06:09:10|2916.35|2908.65|2916.43|2908.73|2917.44|2909.74|2916.35|2908.65|33
1644732560000|2022-02-13 06:09:20|2916.46|2908.76|2916|2908.3|2916.51|2908.81|2915.88|2908.18|27
1644732570000|2022-02-13 06:09:30|2916.01|2908.31|2916.4|2908.7|2916.52|2908.82|2916.01|2908.31|26
1644732580000|2022-02-13 06:09:40|2916.41|2908.71|2916.34|2908.64|2916.41|2908.71|2916.2|2908.5|31
1644732590000|2022-02-13 06:09:50|2916.32|2908.62|2915.9|2908.2|2916.39|2908.69|2915.82|2908.12|32
1644732600000|2022-02-13 06:10:00|2915.91|2908.21|2915.97|2908.27|2916.1|2908.4|2915.82|2908.12|29
1644732610000|2022-02-13 06:10:10|2915.83|2908.13|2915.24|2907.54|2915.83|2908.13|2915.2|2907.5|31
1644732620000|2022-02-13 06:10:20|2915.28|2907.58|2915.1|2907.4|2915.36|2907.66|2914.99|2907.29|35
1644732630000|2022-02-13 06:10:30|2915.19|2907.49|2915.2|2907.5|2915.22|2907.52|2915.11|2907.41|30
1644732640000|2022-02-13 06:10:40|2915.19|2907.49|2915.14|2907.44|2915.19|2907.49|2915.09|2907.39|30
1644732650000|2022-02-13 06:10:50|2915.16|2907.46|2916.04|2908.34|2916.05|2908.35|2915.15|2907.45|29
1644732660000|2022-02-13 06:11:00|2916.08|2908.38|2916.1|2908.4|2916.13|2908.43|2916.02|2908.32|21
1644732670000|2022-02-13 06:11:10|2916.07|2908.37|2916.11|2908.41|2916.12|2908.42|2916.05|2908.35|11
1644732680000|2022-02-13 06:11:20|2916.16|2908.46|2916.14|2908.44|2916.18|2908.48|2916.13|2908.43|8
1644732690000|2022-02-13 06:11:30|2916.11|2908.41|2916.35|2908.65|2916.59|2908.89|2916.09|2908.39|28
1644732700000|2022-02-13 06:11:40|2916.26|2908.56|2916.7|2909|2916.75|2909.05|2916.24|2908.54|22
1644732710000|2022-02-13 06:11:50|2916.76|2909.06|2917.18|2909.48|2917.18|2909.48|2916.64|2908.94|31
1644732720000|2022-02-13 06:12:00|2917.38|2909.68|2917.7|2910|2917.7|2910|2917.28|2909.58|27
1644732730000|2022-02-13 06:12:10|2917.69|2909.99|2918.11|2910.41|2918.11|2910.41|2917.61|2909.91|19
1644732740000|2022-02-13 06:12:20|2918.1|2910.4|2916.79|2909.09|2918.2|2910.5|2916.53|2908.83|34
1644732750000|2022-02-13 06:12:30|2916.73|2909.03|2915.92|2908.22|2916.73|2909.03|2915.92|2908.22|31
1644732760000|2022-02-13 06:12:40|2915.93|2908.23|2915.87|2908.17|2915.93|2908.23|2915.81|2908.11|19
1644732770000|2022-02-13 06:12:50|2915.75|2908.05|2915.34|2907.64|2915.75|2908.05|2915.17|2907.47|27
1644732780000|2022-02-13 06:13:00|2915.44|2907.74|2915.06|2907.36|2915.46|2907.76|2914.99|2907.29|27
1644732790000|2022-02-13 06:13:10|2915.03|2907.33|2916.01|2908.31|2916.28|2908.58|2914.99|2907.29|31
1644732800000|2022-02-13 06:13:20|2915.98|2908.28|2915.32|2907.62|2916.08|2908.38|2915.32|2907.62|23
1644732810000|2022-02-13 06:13:30|2915.09|2907.39|2915.09|2907.39|2915.14|2907.44|2915.05|2907.35|21
1644732820000|2022-02-13 06:13:40|2915.12|2907.42|2916.4|2908.7|2916.4|2908.7|2915.12|2907.42|20
1644732830000|2022-02-13 06:13:50|2916.28|2908.58|2916.82|2909.12|2916.88|2909.18|2916.28|2908.58|21
1644732840000|2022-02-13 06:14:00|2917.17|2909.47|2916.37|2908.67|2917.51|2909.81|2916.35|2908.65|32
1644732850000|2022-02-13 06:14:10|2916.34|2908.64|2916.48|2908.78|2916.53|2908.83|2916.33|2908.63|31
1644732860000|2022-02-13 06:14:20|2916.52|2908.82|2915.54|2907.84|2916.53|2908.83|2915.52|2907.82|26
1644732870000|2022-02-13 06:14:30|2915.56|2907.86|2916.1|2908.4|2916.25|2908.55|2915.46|2907.76|30
1644732880000|2022-02-13 06:14:40|2916.2|2908.5|2916.21|2908.51|2916.66|2908.96|2916.15|2908.45|35
1644732890000|2022-02-13 06:14:50|2916.33|2908.63|2916.68|2908.98|2916.76|2909.06|2916.33|2908.63|32
1644732900000|2022-02-13 06:15:00|2916.75|2909.05|2914.86|2907.16|2916.75|2909.05|2914.56|2906.86|37
1644732910000|2022-02-13 06:15:10|2914.89|2907.19|2912.9|2905.2|2914.93|2907.23|2912.9|2905.2|35
1644732920000|2022-02-13 06:15:20|2913.23|2905.53|2914.18|2906.48|2914.28|2906.58|2913.09|2905.39|29
1644732930000|2022-02-13 06:15:30|2914.13|2906.43|2914.12|2906.42|2914.41|2906.71|2914.12|2906.42|29
1644732940000|2022-02-13 06:15:40|2914.27|2906.57|2914.54|2906.84|2914.55|2906.85|2914.2|2906.5|26
1644732950000|2022-02-13 06:15:50|2914.55|2906.85|2914.08|2906.38|2914.55|2906.85|2914.07|2906.37|28
1644732960000|2022-02-13 06:16:00|2914.03|2906.33|2913.93|2906.23|2914.07|2906.37|2913.9|2906.2|17
1644732970000|2022-02-13 06:16:10|2914.03|2906.33|2914.27|2906.57|2914.34|2906.64|2914|2906.3|23
1644732980000|2022-02-13 06:16:20|2914.3|2906.6|2914.56|2906.86|2914.62|2906.92|2914.3|2906.6|22
1644732990000|2022-02-13 06:16:30|2914.65|2906.95|2914.75|2907.05|2914.94|2907.24|2914.57|2906.87|31
1644733000000|2022-02-13 06:16:40|2914.76|2907.06|2914.26|2906.56|2914.77|2907.07|2914.21|2906.51|31
1644733010000|2022-02-13 06:16:50|2914.25|2906.55|2913.77|2906.07|2914.25|2906.55|2913.77|2906.07|20
1644733020000|2022-02-13 06:17:00|2913.87|2906.17|2913.1|2905.4|2913.87|2906.17|2913.1|2905.4|34
1644733030000|2022-02-13 06:17:10|2913.06|2905.36|2913.37|2905.67|2913.37|2905.67|2912.87|2905.17|19
1644733040000|2022-02-13 06:17:20|2913.4|2905.7|2912.59|2904.89|2913.46|2905.76|2912.59|2904.89|30
1644733050000|2022-02-13 06:17:30|2912.6|2904.9|2912.67|2904.97|2912.76|2905.06|2912.6|2904.9|25
1644733060000|2022-02-13 06:17:40|2912.57|2904.87|2911.37|2903.67|2912.57|2904.87|2911.26|2903.56|33
1644733070000|2022-02-13 06:17:50|2911.34|2903.64|2911.08|2903.38|2911.42|2903.72|2911.06|2903.36|34
1644733080000|2022-02-13 06:18:00|2911.06|2903.36|2910.46|2902.76|2911.14|2903.44|2910.38|2902.68|36
1644733090000|2022-02-13 06:18:10|2910.18|2902.48|2911.04|2903.34|2911.09|2903.39|2910.1|2902.4|34
1644733100000|2022-02-13 06:18:20|2911.02|2903.32|2911.75|2904.05|2911.78|2904.08|2911.02|2903.32|34
1644733110000|2022-02-13 06:18:30|2911.74|2904.04|2911.12|2903.42|2911.75|2904.05|2911.1|2903.4|29
1644733120000|2022-02-13 06:18:40|2911.11|2903.41|2910.84|2903.14|2911.16|2903.46|2910.42|2902.72|37
1644733130000|2022-02-13 06:18:50|2910.83|2903.13|2909.14|2901.44|2910.83|2903.13|2909.07|2901.37|36
1644733140000|2022-02-13 06:19:00|2909.18|2901.48|2910.86|2903.16|2910.9|2903.2|2908.96|2901.26|35
1644733150000|2022-02-13 06:19:10|2910.94|2903.24|2910.58|2902.88|2910.94|2903.24|2910.34|2902.64|36
1644733160000|2022-02-13 06:19:20|2910.56|2902.86|2911.24|2903.54|2911.31|2903.61|2910.56|2902.86|28
1644733170000|2022-02-13 06:19:30|2911.18|2903.48|2911.58|2903.88|2911.61|2903.91|2911.17|2903.47|20
1644733180000|2022-02-13 06:19:40|2911.53|2903.83|2911.58|2903.88|2912.04|2904.34|2911.36|2903.66|30
1644733190000|2022-02-13 06:19:50|2911.53|2903.83|2911.73|2904.03|2911.75|2904.05|2911.48|2903.78|20
1644733200000|2022-02-13 06:20:00|2911.74|2904.04|2912.19|2904.49|2912.36|2904.66|2911.74|2904.04|28
1644733210000|2022-02-13 06:20:10|2912.22|2904.52|2912.57|2904.87|2912.65|2904.95|2912.22|2904.52|31
1644733220000|2022-02-13 06:20:20|2912.56|2904.86|2912.02|2904.32|2912.6|2904.9|2912.02|2904.32|25
1644733230000|2022-02-13 06:20:30|2911.9|2904.2|2912.09|2904.39|2912.12|2904.42|2911.88|2904.18|27
1644733240000|2022-02-13 06:20:40|2912.06|2904.36|2912.51|2904.81|2912.63|2904.93|2912.05|2904.35|26
1644733250000|2022-02-13 06:20:50|2912.5|2904.8|2912.49|2904.79|2912.6|2904.9|2912.22|2904.52|29
1644733260000|2022-02-13 06:21:00|2912.5|2904.8|2912.61|2904.91|2912.68|2904.98|2912.48|2904.78|25
1644733270000|2022-02-13 06:21:10|2912.62|2904.92|2913.05|2905.35|2913.05|2905.35|2912.62|2904.92|24
1644733280000|2022-02-13 06:21:20|2913.09|2905.39|2913.81|2906.11|2913.81|2906.11|2913.07|2905.37|29
1644733290000|2022-02-13 06:21:30|2913.73|2906.03|2914.29|2906.59|2914.32|2906.62|2913.73|2906.03|32
1644733300000|2022-02-13 06:21:40|2914.25|2906.55|2914.56|2906.86|2914.57|2906.87|2914.22|2906.52|20
1644733310000|2022-02-13 06:21:50|2914.57|2906.87|2915.35|2907.65|2915.36|2907.66|2914.52|2906.82|28
1644733320000|2022-02-13 06:22:00|2915.32|2907.62|2915.04|2907.34|2915.32|2907.62|2915.04|2907.34|24
1644733330000|2022-02-13 06:22:10|2915.05|2907.35|2914.12|2906.42|2915.07|2907.37|2914.02|2906.32|25
1644733340000|2022-02-13 06:22:20|2914.11|2906.41|2914.19|2906.49|2914.19|2906.49|2913.96|2906.26|25
1644733350000|2022-02-13 06:22:30|2914.17|2906.47|2914.21|2906.51|2914.3|2906.6|2914.11|2906.41|29
1644733360000|2022-02-13 06:22:40|2914.29|2906.59|2914.1|2906.4|2914.33|2906.63|2913.75|2906.05|23
1644733370000|2022-02-13 06:22:50|2914.23|2906.53|2913.77|2906.07|2914.28|2906.58|2913.77|2906.07|23
1644733380000|2022-02-13 06:23:00|2913.85|2906.15|2913.72|2906.02|2913.88|2906.18|2913.69|2905.99|22
1644733390000|2022-02-13 06:23:10|2913.69|2905.99|2913.14|2905.44|2913.72|2906.02|2913.14|2905.44|13
1644733400000|2022-02-13 06:23:20|2913.2|2905.5|2913.56|2905.86|2913.6|2905.9|2913.08|2905.38|26
1644733410000|2022-02-13 06:23:30|2913.6|2905.9|2913.59|2905.89|2913.69|2905.99|2913.52|2905.82|21
1644733420000|2022-02-13 06:23:40|2913.6|2905.9|2913.58|2905.88|2913.6|2905.9|2913.58|2905.88|2
1644733430000|2022-02-13 06:23:50|2913.59|2905.89|2913.78|2906.08|2913.81|2906.11|2913.59|2905.89|9
1644733440000|2022-02-13 06:24:00|2913.76|2906.06|2913|2905.3|2913.76|2906.06|2912.98|2905.28|15
1644733450000|2022-02-13 06:24:10|2912.99|2905.29|2912.32|2904.62|2913.14|2905.44|2912.26|2904.56|32
1644733460000|2022-02-13 06:24:20|2912.27|2904.57|2912.03|2904.33|2912.31|2904.61|2912.03|2904.33|22
1644733470000|2022-02-13 06:24:30|2912.08|2904.38|2912.15|2904.45|2912.19|2904.49|2911.9|2904.2|22
1644733480000|2022-02-13 06:24:40|2912.21|2904.51|2912.21|2904.51|2912.25|2904.55|2912.01|2904.31|33
1644733490000|2022-02-13 06:24:50|2912.14|2904.44|2912.55|2904.85|2912.55|2904.85|2912.1|2904.4|26
1644733500000|2022-02-13 06:25:00|2912.57|2904.87|2912.46|2904.76|2912.58|2904.88|2912.46|2904.76|20
1644733510000|2022-02-13 06:25:10|2912.52|2904.82|2911.69|2903.99|2912.52|2904.82|2911.61|2903.91|18
1644733520000|2022-02-13 06:25:20|2911.67|2903.97|2911.75|2904.05|2911.77|2904.07|2911.57|2903.87|35
1644733530000|2022-02-13 06:25:30|2911.66|2903.96|2911.7|2904|2911.72|2904.02|2911.56|2903.86|30
1644733540000|2022-02-13 06:25:40|2911.44|2903.74|2911.12|2903.42|2911.67|2903.97|2911.03|2903.33|34
1644733550000|2022-02-13 06:25:50|2911.16|2903.46|2911.64|2903.94|2911.64|2903.94|2911.03|2903.33|36
1644733560000|2022-02-13 06:26:00|2911.65|2903.95|2911.42|2903.72|2911.66|2903.96|2911.41|2903.71|24
1644733570000|2022-02-13 06:26:10|2911.44|2903.74|2911.6|2903.9|2911.64|2903.94|2911.38|2903.68|28
1644733580000|2022-02-13 06:26:20|2911.59|2903.89|2911.59|2903.89|2911.64|2903.94|2911.48|2903.78|20
1644733590000|2022-02-13 06:26:30|2911.6|2903.9|2912.95|2905.25|2913.01|2905.31|2911.53|2903.83|26
1644733600000|2022-02-13 06:26:40|2912.98|2905.28|2913.41|2905.71|2913.42|2905.72|2912.94|2905.24|27
1644733610000|2022-02-13 06:26:50|2913.39|2905.69|2913.55|2905.85|2913.9|2906.2|2913.34|2905.64|25
1644733620000|2022-02-13 06:27:00|2913.64|2905.94|2913.73|2906.03|2913.83|2906.13|2913.61|2905.91|21
1644733630000|2022-02-13 06:27:10|2913.7|2906|2913.66|2905.96|2913.78|2906.08|2913.65|2905.95|14
1644733640000|2022-02-13 06:27:20|2913.64|2905.94|2912.94|2905.24|2913.69|2905.99|2912.88|2905.18|31
1644733650000|2022-02-13 06:27:30|2912.95|2905.25|2913.29|2905.59|2913.33|2905.63|2912.95|2905.25|27
1644733660000|2022-02-13 06:27:40|2913.3|2905.6|2913.5|2905.8|2913.5|2905.8|2913.29|2905.59|10
1644733670000|2022-02-13 06:27:50|2913.58|2905.88|2913.78|2906.08|2913.78|2906.08|2913.58|2905.88|12
1644733680000|2022-02-13 06:28:00|2913.77|2906.07|2913.64|2905.94|2913.79|2906.09|2913.57|2905.87|18
1644733690000|2022-02-13 06:28:10|2913.69|2905.99|2914.35|2906.65|2914.37|2906.67|2913.67|2905.97|19
1644733700000|2022-02-13 06:28:20|2914.31|2906.61|2914.09|2906.39|2914.36|2906.66|2914.03|2906.33|21
1644733710000|2022-02-13 06:28:30|2914.1|2906.4|2913.23|2905.53|2914.1|2906.4|2913.16|2905.46|33
1644733720000|2022-02-13 06:28:40|2913.33|2905.63|2913.26|2905.56|2913.35|2905.65|2913.06|2905.36|31
1644733730000|2022-02-13 06:28:50|2913.22|2905.52|2913.18|2905.48|2913.27|2905.57|2913.18|2905.48|25
1644733740000|2022-02-13 06:29:00|2913.15|2905.45|2914.01|2906.31|2914.06|2906.36|2913.15|2905.45|23
1644733750000|2022-02-13 06:29:10|2914.02|2906.32|2914.06|2906.36|2914.07|2906.37|2914.01|2906.31|18
1644733760000|2022-02-13 06:29:20|2914.05|2906.35|2914.55|2906.85|2914.55|2906.85|2914.05|2906.35|21
1644733770000|2022-02-13 06:29:30|2914.56|2906.86|2914.85|2907.15|2914.91|2907.21|2914.53|2906.83|25
1644733780000|2022-02-13 06:29:40|2914.86|2907.16|2914.83|2907.13|2915.03|2907.33|2914.83|2907.13|12
1644733790000|2022-02-13 06:29:50|2914.94|2907.24|2915.09|2907.39|2915.13|2907.43|2914.91|2907.21|16
1644733800000|2022-02-13 06:30:00|2915.15|2907.45|2916.76|2909.06|2916.88|2909.18|2915.1|2907.4|26
1644733810000|2022-02-13 06:30:10|2916.8|2909.1|2916.44|2908.74|2917.14|2909.44|2916.43|2908.73|32
1644733820000|2022-02-13 06:30:20|2916.33|2908.63|2916.15|2908.45|2916.4|2908.7|2915.72|2908.02|36
1644733830000|2022-02-13 06:30:30|2916.13|2908.43|2915.66|2907.96|2916.19|2908.49|2915.53|2907.83|31
1644733840000|2022-02-13 06:30:40|2915.6|2907.9|2915.57|2907.87|2915.64|2907.94|2915.57|2907.87|22
1644733850000|2022-02-13 06:30:50|2915.56|2907.86|2915.28|2907.58|2915.59|2907.89|2915.28|2907.58|22
1644733860000|2022-02-13 06:31:00|2915.29|2907.59|2915.44|2907.74|2915.51|2907.81|2915.26|2907.56|21
1644733870000|2022-02-13 06:31:10|2915.39|2907.69|2915.37|2907.67|2915.52|2907.82|2915.35|2907.65|22
1644733880000|2022-02-13 06:31:20|2915.38|2907.68|2914.76|2907.06|2915.38|2907.68|2914.63|2906.93|31
1644733890000|2022-02-13 06:31:30|2914.72|2907.02|2914.74|2907.04|2914.78|2907.08|2914.65|2906.95|23
1644733900000|2022-02-13 06:31:40|2914.73|2907.03|2912.52|2904.82|2914.73|2907.03|2912.33|2904.63|35
1644733910000|2022-02-13 06:31:50|2912.53|2904.83|2912.32|2904.62|2912.6|2904.9|2912.32|2904.62|17
1644733920000|2022-02-13 06:32:00|2912.31|2904.61|2911.53|2903.83|2912.37|2904.67|2911.38|2903.68|32
1644733930000|2022-02-13 06:32:10|2911.15|2903.45|2910.2|2902.5|2911.37|2903.67|2910.2|2902.5|35
1644733940000|2022-02-13 06:32:20|2910.08|2902.38|2910.63|2902.93|2910.68|2902.98|2909.86|2902.16|30
1644733950000|2022-02-13 06:32:30|2910.64|2902.94|2912.17|2904.47|2912.17|2904.47|2910.64|2902.94|32
1644733960000|2022-02-13 06:32:40|2912.36|2904.66|2913.17|2905.47|2913.26|2905.56|2912.36|2904.66|30
1644733970000|2022-02-13 06:32:50|2913.27|2905.57|2913.22|2905.52|2913.27|2905.57|2913.16|2905.46|23
1644733980000|2022-02-13 06:33:00|2913.2|2905.5|2913.78|2906.08|2913.79|2906.09|2913.14|2905.44|30
1644733990000|2022-02-13 06:33:10|2913.79|2906.09|2915.05|2907.35|2915.06|2907.36|2913.76|2906.06|24
1644734000000|2022-02-13 06:33:20|2915.06|2907.36|2915.15|2907.45|2915.16|2907.46|2915.06|2907.36|15
1644734010000|2022-02-13 06:33:30|2915.16|2907.46|2915.48|2907.78|2915.49|2907.79|2915.15|2907.45|20
1644734020000|2022-02-13 06:33:40|2915.47|2907.77|2915|2907.3|2915.61|2907.91|2914.94|2907.24|21
1644734030000|2022-02-13 06:33:50|2915.01|2907.31|2914.42|2906.72|2915.01|2907.31|2914.13|2906.43|33
1644734040000|2022-02-13 06:34:00|2914.38|2906.68|2914.43|2906.73|2914.48|2906.78|2914.36|2906.66|30
1644734050000|2022-02-13 06:34:10|2914.45|2906.75|2914.54|2906.84|2914.64|2906.94|2914.39|2906.69|16
1644734060000|2022-02-13 06:34:20|2914.49|2906.79|2914.95|2907.25|2915.02|2907.32|2914.46|2906.76|25
1644734070000|2022-02-13 06:34:30|2914.9|2907.2|2914.96|2907.26|2915.03|2907.33|2914.73|2907.03|21
1644734080000|2022-02-13 06:34:40|2914.92|2907.22|2915.36|2907.66|2915.41|2907.71|2914.92|2907.22|28
1644734090000|2022-02-13 06:34:50|2915.38|2907.68|2916.08|2908.38|2916.15|2908.45|2915.38|2907.68|30
1644734100000|2022-02-13 06:35:00|2916.09|2908.39|2916.13|2908.43|2916.53|2908.83|2915.98|2908.28|26
1644734110000|2022-02-13 06:35:10|2916.14|2908.44|2917.36|2909.66|2917.37|2909.67|2916.14|2908.44|33
1644734120000|2022-02-13 06:35:20|2917.33|2909.63|2918|2910.3|2918.06|2910.36|2917.33|2909.63|25
1644734130000|2022-02-13 06:35:30|2917.9|2910.2|2920.11|2912.41|2920.11|2912.41|2917.8|2910.1|35
1644734140000|2022-02-13 06:35:40|2920.14|2912.44|2920.05|2912.35|2920.32|2912.62|2920.01|2912.31|36
1644734150000|2022-02-13 06:35:50|2920.01|2912.31|2920.78|2913.08|2921.45|2913.75|2919.97|2912.27|33
1644734160000|2022-02-13 06:36:00|2920.76|2913.06|2920.49|2912.79|2920.82|2913.12|2920.49|2912.79|19
1644734170000|2022-02-13 06:36:10|2920.58|2912.88|2921.15|2913.45|2921.15|2913.45|2920.5|2912.8|36
1644734180000|2022-02-13 06:36:20|2921.32|2913.62|2924.16|2916.46|2924.16|2916.46|2921.32|2913.62|38
1644734190000|2022-02-13 06:36:30|2924.19|2916.49|2924.22|2916.52|2924.94|2917.24|2923.72|2916.02|34
1644734200000|2022-02-13 06:36:40|2924.15|2916.45|2921.63|2913.93|2924.15|2916.45|2921.63|2913.93|38
1644734210000|2022-02-13 06:36:50|2921.62|2913.92|2922.05|2914.35|2922.11|2914.41|2921.62|2913.92|29
1644734220000|2022-02-13 06:37:00|2922.31|2914.61|2924.04|2916.34|2924.52|2916.82|2922.17|2914.47|32
1644734230000|2022-02-13 06:37:10|2924.18|2916.48|2924.75|2917.05|2924.87|2917.17|2923.61|2915.91|35
1644734240000|2022-02-13 06:37:20|2924.71|2917.01|2923.89|2916.19|2925.36|2917.66|2923.89|2916.19|31
1644734250000|2022-02-13 06:37:30|2923.84|2916.14|2924.47|2916.77|2924.54|2916.84|2923.74|2916.04|32
1644734260000|2022-02-13 06:37:40|2924.46|2916.76|2924.52|2916.82|2924.58|2916.88|2924.45|2916.75|29
1644734270000|2022-02-13 06:37:50|2924.46|2916.76|2924.5|2916.8|2924.6|2916.9|2924.41|2916.71|27
1644734280000|2022-02-13 06:38:00|2924.51|2916.81|2924.63|2916.93|2924.64|2916.94|2924.48|2916.78|17
1644734290000|2022-02-13 06:38:10|2924.65|2916.95|2924.53|2916.83|2924.94|2917.24|2924.53|2916.83|34
1644734300000|2022-02-13 06:38:20|2924.52|2916.82|2924.71|2917.01|2925.18|2917.48|2924.52|2916.82|35
1644734310000|2022-02-13 06:38:30|2924.67|2916.97|2925.47|2917.77|2925.54|2917.84|2924.67|2916.97|32
1644734320000|2022-02-13 06:38:40|2925.49|2917.79|2924.72|2917.02|2925.49|2917.79|2924.52|2916.82|32
1644734330000|2022-02-13 06:38:50|2924.63|2916.93|2928.77|2921.07|2928.77|2921.07|2924.57|2916.87|34
1644734340000|2022-02-13 06:39:00|2928.96|2921.26|2929.71|2922.01|2929.94|2922.24|2928.95|2921.25|39
1644734350000|2022-02-13 06:39:10|2929.69|2921.99|2930.74|2923.04|2930.74|2923.04|2929.69|2921.99|33
1644734360000|2022-02-13 06:39:20|2930.7|2923|2929.93|2922.23|2930.94|2923.24|2929.93|2922.23|36
1644734370000|2022-02-13 06:39:30|2929.92|2922.22|2929.38|2921.68|2929.92|2922.22|2928.98|2921.28|36
1644734380000|2022-02-13 06:39:40|2929.28|2921.58|2928.4|2920.7|2929.28|2921.58|2928.12|2920.42|36
1644734390000|2022-02-13 06:39:50|2928.38|2920.68|2927.69|2919.99|2928.38|2920.68|2927.68|2919.98|28
1644734400000|2022-02-13 06:40:00|2927.72|2920.02|2929.4|2921.7|2929.4|2921.7|2927.7|2920|32
1644734410000|2022-02-13 06:40:10|2929.44|2921.74|2928.4|2920.7|2929.59|2921.89|2928.3|2920.6|37
1644734420000|2022-02-13 06:40:20|2928.39|2920.69|2928.09|2920.39|2928.46|2920.76|2928|2920.3|32
1644734430000|2022-02-13 06:40:30|2928.1|2920.4|2929.02|2921.32|2929.15|2921.45|2928.1|2920.4|32
1644734440000|2022-02-13 06:40:40|2928.98|2921.28|2928.62|2920.92|2929.3|2921.6|2928.62|2920.92|34
1644734450000|2022-02-13 06:40:50|2928.6|2920.9|2928.58|2920.88|2928.69|2920.99|2928.55|2920.85|22
1644734460000|2022-02-13 06:41:00|2928.54|2920.84|2929.07|2921.37|2929.07|2921.37|2928.52|2920.82|30
1644734470000|2022-02-13 06:41:10|2929.05|2921.35|2929.04|2921.34|2929.1|2921.4|2929.02|2921.32|17
1644734480000|2022-02-13 06:41:20|2929.03|2921.33|2928.43|2920.73|2929.03|2921.33|2928.37|2920.67|26
1644734490000|2022-02-13 06:41:30|2928.47|2920.77|2928.98|2921.28|2929.18|2921.48|2928.47|2920.77|32
1644734500000|2022-02-13 06:41:40|2928.91|2921.21|2927.74|2920.04|2928.93|2921.23|2927.72|2920.02|30
1644734510000|2022-02-13 06:41:50|2927.41|2919.71|2927.26|2919.56|2927.41|2919.71|2926.91|2919.21|36
1644734520000|2022-02-13 06:42:00|2927.25|2919.55|2928.72|2921.02|2928.72|2921.02|2927.25|2919.55|37
1644734530000|2022-02-13 06:42:10|2928.86|2921.16|2928.8|2921.1|2928.86|2921.16|2928.71|2921.01|28
1644734540000|2022-02-13 06:42:20|2928.78|2921.08|2928.12|2920.42|2928.78|2921.08|2928.06|2920.36|29
1644734550000|2022-02-13 06:42:30|2928.16|2920.46|2927.93|2920.23|2928.18|2920.48|2927.87|2920.17|33
1644734560000|2022-02-13 06:42:40|2928.01|2920.31|2928.44|2920.74|2928.5|2920.8|2928|2920.3|25
1644734570000|2022-02-13 06:42:50|2928.45|2920.75|2928.56|2920.86|2928.64|2920.94|2928.45|2920.75|23
1644734580000|2022-02-13 06:43:00|2928.57|2920.87|2929.31|2921.61|2929.37|2921.67|2928.55|2920.85|27
1644734590000|2022-02-13 06:43:10|2929.29|2921.59|2929.27|2921.57|2929.29|2921.59|2929.22|2921.52|18
1644734600000|2022-02-13 06:43:20|2929.25|2921.55|2929.28|2921.58|2929.38|2921.68|2929.25|2921.55|20
1644734610000|2022-02-13 06:43:30|2929.34|2921.64|2928.97|2921.27|2929.34|2921.64|2928.01|2920.31|31
1644734620000|2022-02-13 06:43:40|2928.87|2921.17|2928.99|2921.29|2929.03|2921.33|2928.83|2921.13|28
1644734630000|2022-02-13 06:43:50|2928.94|2921.24|2929.02|2921.32|2929.09|2921.39|2928.91|2921.21|31
1644734640000|2022-02-13 06:44:00|2929|2921.3|2929.17|2921.47|2929.35|2921.65|2928.92|2921.22|32
1644734650000|2022-02-13 06:44:10|2929.2|2921.5|2929.17|2921.47|2929.2|2921.5|2929.12|2921.42|28
1644734660000|2022-02-13 06:44:20|2929.21|2921.51|2928.7|2921|2929.37|2921.67|2928.58|2920.88|22
1644734670000|2022-02-13 06:44:30|2928.81|2921.11|2928.21|2920.51|2928.85|2921.15|2928.21|2920.51|28
1644734680000|2022-02-13 06:44:40|2928.17|2920.47|2927.29|2919.59|2928.17|2920.47|2927.28|2919.58|30
1644734690000|2022-02-13 06:44:50|2927.22|2919.52|2926.97|2919.27|2927.27|2919.57|2926.97|2919.27|30
1644734700000|2022-02-13 06:45:00|2926.95|2919.25|2926.91|2919.21|2927.21|2919.51|2926.45|2918.75|27
1644734710000|2022-02-13 06:45:10|2926.98|2919.28|2925.43|2917.73|2926.98|2919.28|2925.37|2917.67|32
1644734720000|2022-02-13 06:45:20|2925.49|2917.79|2925.3|2917.6|2925.59|2917.89|2925.08|2917.38|33
1644734730000|2022-02-13 06:45:30|2925.28|2917.58|2926.59|2918.89|2926.64|2918.94|2925.17|2917.47|32
1644734740000|2022-02-13 06:45:40|2926.57|2918.87|2926.23|2918.53|2926.76|2919.06|2926.23|2918.53|28
1644734750000|2022-02-13 06:45:50|2926.15|2918.45|2925.99|2918.29|2926.26|2918.56|2925.92|2918.22|32
1644734760000|2022-02-13 06:46:00|2926|2918.3|2926.51|2918.81|2926.67|2918.97|2925.98|2918.28|19
1644734770000|2022-02-13 06:46:10|2926.47|2918.77|2927.43|2919.73|2927.52|2919.82|2926.42|2918.72|27
1644734780000|2022-02-13 06:46:20|2927.4|2919.7|2926.81|2919.11|2927.42|2919.72|2926.8|2919.1|30
1644734790000|2022-02-13 06:46:30|2926.89|2919.19|2927.46|2919.76|2927.68|2919.98|2926.81|2919.11|32
1644734800000|2022-02-13 06:46:40|2927.44|2919.74|2928|2920.3|2928.02|2920.32|2927.38|2919.68|19
1644734810000|2022-02-13 06:46:50|2927.99|2920.29|2927.99|2920.29|2928.02|2920.32|2927.97|2920.27|15
1644734820000|2022-02-13 06:47:00|2928.01|2920.31|2926.98|2919.28|2928.15|2920.45|2926.98|2919.28|31
1644734830000|2022-02-13 06:47:10|2926.95|2919.25|2926.54|2918.84|2926.99|2919.29|2926.36|2918.66|34
1644734840000|2022-02-13 06:47:20|2926.38|2918.68|2925.33|2917.63|2926.54|2918.84|2925.31|2917.61|33
1644734850000|2022-02-13 06:47:30|2925.34|2917.64|2925.41|2917.71|2925.41|2917.71|2925.22|2917.52|26
1644734860000|2022-02-13 06:47:40|2925.62|2917.92|2925.46|2917.76|2926.15|2918.45|2925.22|2917.52|34
1644734870000|2022-02-13 06:47:50|2925.6|2917.9|2926.12|2918.42|2926.12|2918.42|2925.46|2917.76|22
1644734880000|2022-02-13 06:48:00|2926.75|2919.05|2928.5|2920.8|2929.81|2922.11|2926.75|2919.05|35
1644734890000|2022-02-13 06:48:10|2928.49|2920.79|2927.75|2920.05|2928.49|2920.79|2927.75|2920.05|28
1644734900000|2022-02-13 06:48:20|2927.82|2920.12|2927.8|2920.1|2927.91|2920.21|2927.6|2919.9|33
1644734910000|2022-02-13 06:48:30|2927.78|2920.08|2927.86|2920.16|2927.88|2920.18|2927.45|2919.75|27
1644734920000|2022-02-13 06:48:40|2927.84|2920.14|2927.81|2920.11|2927.87|2920.17|2927.75|2920.05|25
1644734930000|2022-02-13 06:48:50|2927.86|2920.16|2928.21|2920.51|2928.26|2920.56|2927.8|2920.1|26
1644734940000|2022-02-13 06:49:00|2928.23|2920.53|2927.75|2920.05|2928.23|2920.53|2927.69|2919.99|32
1644734950000|2022-02-13 06:49:10|2927.72|2920.02|2927.54|2919.84|2927.74|2920.04|2927.53|2919.83|22
1644734960000|2022-02-13 06:49:20|2927.53|2919.83|2927.57|2919.87|2927.68|2919.98|2927.52|2919.82|23
1644734970000|2022-02-13 06:49:30|2927.56|2919.86|2927.54|2919.84|2927.68|2919.98|2927.54|2919.84|25
1644734980000|2022-02-13 06:49:40|2927.56|2919.86|2927.15|2919.45|2927.56|2919.86|2927.03|2919.33|27
1644734990000|2022-02-13 06:49:50|2927.18|2919.48|2927|2919.3|2927.21|2919.51|2926.84|2919.14|34
1644735000000|2022-02-13 06:50:00|2927.03|2919.33|2926.52|2918.82|2927.03|2919.33|2926.44|2918.74|35
1644735010000|2022-02-13 06:50:10|2926.53|2918.83|2926.15|2918.45|2926.64|2918.94|2925.64|2917.94|33
1644735020000|2022-02-13 06:50:20|2926.1|2918.4|2926.1|2918.4|2926.24|2918.54|2926.08|2918.38|30
1644735030000|2022-02-13 06:50:30|2926.03|2918.33|2925.98|2918.28|2926.12|2918.42|2925.67|2917.97|30
1644735040000|2022-02-13 06:50:40|2926.07|2918.37|2927.36|2919.66|2927.38|2919.68|2926.07|2918.37|33
1644735050000|2022-02-13 06:50:50|2927.38|2919.68|2927.83|2920.13|2927.83|2920.13|2927.17|2919.47|29
1644735060000|2022-02-13 06:51:00|2928.02|2920.32|2927.79|2920.09|2928.02|2920.32|2927.71|2920.01|24
1644735070000|2022-02-13 06:51:10|2927.77|2920.07|2928.12|2920.42|2928.15|2920.45|2927.75|2920.05|34
1644735080000|2022-02-13 06:51:20|2928.04|2920.34|2928.1|2920.4|2928.17|2920.47|2927.86|2920.16|24
1644735090000|2022-02-13 06:51:30|2928.09|2920.39|2928.86|2921.16|2928.86|2921.16|2928.07|2920.37|30
1644735100000|2022-02-13 06:51:40|2928.81|2921.11|2929.26|2921.56|2929.27|2921.57|2928.61|2920.91|36
1644735110000|2022-02-13 06:51:50|2929.3|2921.6|2930.09|2922.39|2930.31|2922.61|2929.19|2921.49|32
1644735120000|2022-02-13 06:52:00|2930.07|2922.37|2930.39|2922.69|2930.39|2922.69|2930.07|2922.37|29
1644735130000|2022-02-13 06:52:10|2930.4|2922.7|2931.71|2924.01|2931.71|2924.01|2930.4|2922.7|33
1644735140000|2022-02-13 06:52:20|2931.75|2924.05|2932.16|2924.46|2932.17|2924.47|2931.75|2924.05|21
1644735150000|2022-02-13 06:52:30|2932.08|2924.38|2931.62|2923.92|2932.16|2924.46|2931.28|2923.58|37
1644735160000|2022-02-13 06:52:40|2931.61|2923.91|2931|2923.3|2931.61|2923.91|2930.95|2923.25|32
1644735170000|2022-02-13 06:52:50|2931.09|2923.39|2930.03|2922.33|2931.09|2923.39|2930|2922.3|34
1644735180000|2022-02-13 06:53:00|2930.02|2922.32|2929.2|2921.5|2930.05|2922.35|2929.16|2921.46|34
1644735190000|2022-02-13 06:53:10|2929.19|2921.49|2929.44|2921.74|2929.44|2921.74|2928.9|2921.2|32
1644735200000|2022-02-13 06:53:20|2929.41|2921.71|2929.23|2921.53|2929.51|2921.81|2929.23|2921.53|25
1644735210000|2022-02-13 06:53:30|2929.2|2921.5|2929.19|2921.49|2929.32|2921.62|2929.15|2921.45|21
1644735220000|2022-02-13 06:53:40|2929.23|2921.53|2929.93|2922.23|2929.99|2922.29|2929.23|2921.53|27
1644735230000|2022-02-13 06:53:50|2929.95|2922.25|2930.19|2922.49|2930.2|2922.5|2929.95|2922.25|22
1644735240000|2022-02-13 06:54:00|2930.16|2922.46|2930.4|2922.7|2930.64|2922.94|2930.16|2922.46|26
1644735250000|2022-02-13 06:54:10|2930.35|2922.65|2929.9|2922.2|2930.35|2922.65|2929.89|2922.19|25
1644735260000|2022-02-13 06:54:20|2930.01|2922.31|2930.14|2922.44|2930.17|2922.47|2930.01|2922.31|26
1644735270000|2022-02-13 06:54:30|2930.05|2922.35|2929.78|2922.08|2930.11|2922.41|2929.78|2922.08|22
1644735280000|2022-02-13 06:54:40|2929.79|2922.09|2929.33|2921.63|2929.81|2922.11|2929.1|2921.4|29
1644735290000|2022-02-13 06:54:50|2929.31|2921.61|2929.54|2921.84|2929.55|2921.85|2929.31|2921.61|26
1644735300000|2022-02-13 06:55:00|2929.55|2921.85|2929.55|2921.85|2929.55|2921.85|2929.44|2921.74|12
1644735310000|2022-02-13 06:55:10|2929.53|2921.83|2928.43|2920.73|2929.53|2921.83|2928.29|2920.59|22
1644735320000|2022-02-13 06:55:20|2928.49|2920.79|2928.3|2920.6|2928.57|2920.87|2928.1|2920.4|29
1644735330000|2022-02-13 06:55:30|2928.31|2920.61|2929.32|2921.62|2929.45|2921.75|2928.11|2920.41|33
1644735340000|2022-02-13 06:55:40|2929.31|2921.61|2929.6|2921.9|2929.61|2921.91|2929.13|2921.43|27
1644735350000|2022-02-13 06:55:50|2929.61|2921.91|2929.5|2921.8|2929.61|2921.91|2929.32|2921.62|29
1644735360000|2022-02-13 06:56:00|2929.52|2921.82|2929.57|2921.87|2929.71|2922.01|2929.3|2921.6|27
1644735370000|2022-02-13 06:56:10|2929.53|2921.83|2929.01|2921.31|2929.56|2921.86|2928.95|2921.25|27
1644735380000|2022-02-13 06:56:20|2929.02|2921.32|2929.66|2921.96|2929.66|2921.96|2929|2921.3|21
1644735390000|2022-02-13 06:56:30|2929.65|2921.95|2929.65|2921.95|2929.74|2922.04|2929.65|2921.95|14
1644735400000|2022-02-13 06:56:40|2929.68|2921.98|2929.74|2922.04|2929.94|2922.24|2929.65|2921.95|14
1644735410000|2022-02-13 06:56:50|2929.73|2922.03|2929.34|2921.64|2929.87|2922.17|2929.27|2921.57|21
1644735420000|2022-02-13 06:57:00|2929.27|2921.57|2929.33|2921.63|2929.47|2921.77|2929.23|2921.53|30
1644735430000|2022-02-13 06:57:10|2929.35|2921.65|2928.32|2920.62|2929.36|2921.66|2928.3|2920.6|32
1644735440000|2022-02-13 06:57:20|2928.33|2920.63|2928.67|2920.97|2928.74|2921.04|2927.99|2920.29|29
1644735450000|2022-02-13 06:57:30|2928.72|2921.02|2928.57|2920.87|2928.72|2921.02|2928.51|2920.81|24
1644735460000|2022-02-13 06:57:40|2928.56|2920.86|2928.3|2920.6|2928.56|2920.86|2928.16|2920.46|26
1644735470000|2022-02-13 06:57:50|2928.29|2920.59|2928|2920.3|2928.53|2920.83|2928|2920.3|28
1644735480000|2022-02-13 06:58:00|2927.99|2920.29|2928.14|2920.44|2928.18|2920.48|2927.73|2920.03|31
1644735490000|2022-02-13 06:58:10|2928.02|2920.32|2928.14|2920.44|2928.15|2920.45|2927.9|2920.2|29
1644735500000|2022-02-13 06:58:20|2928.15|2920.45|2927.99|2920.29|2928.55|2920.85|2927.99|2920.29|27
1644735510000|2022-02-13 06:58:30|2928.06|2920.36|2928.13|2920.43|2928.14|2920.44|2927.99|2920.29|25
1644735520000|2022-02-13 06:58:40|2928.14|2920.44|2928.64|2920.94|2928.68|2920.98|2928.14|2920.44|19
1644735530000|2022-02-13 06:58:50|2928.62|2920.92|2928.58|2920.88|2928.63|2920.93|2928.36|2920.66|16
1644735540000|2022-02-13 06:59:00|2928.59|2920.89|2928.21|2920.51|2929.04|2921.34|2928.21|2920.51|18
1644735550000|2022-02-13 06:59:10|2928.17|2920.47|2928.88|2921.18|2928.9|2921.2|2927.91|2920.21|33
1644735560000|2022-02-13 06:59:20|2928.86|2921.16|2928.81|2921.11|2929.11|2921.41|2928.71|2921.01|18
1644735570000|2022-02-13 06:59:30|2928.78|2921.08|2928.94|2921.24|2929|2921.3|2928.75|2921.05|29
1644735580000|2022-02-13 06:59:40|2928.98|2921.28|2929.23|2921.53|2929.27|2921.57|2928.82|2921.12|21
1644735590000|2022-02-13 06:59:50|2929.26|2921.56|2929.31|2921.61|2929.31|2921.61|2929.05|2921.35|25
1644735600000|2022-02-13 07:00:00|2929.32|2921.62|2928.21|2920.51|2929.32|2921.62|2928.21|2920.51|31
1644735610000|2022-02-13 07:00:10|2928.17|2920.47|2926.96|2919.26|2928.17|2920.47|2926.96|2919.26|37
1644735620000|2022-02-13 07:00:20|2926.97|2919.27|2927.5|2919.8|2927.59|2919.89|2926.82|2919.12|29
1644735630000|2022-02-13 07:00:30|2927.49|2919.79|2927.28|2919.58|2927.49|2919.79|2927.25|2919.55|20
1644735640000|2022-02-13 07:00:40|2927.16|2919.46|2927.68|2919.98|2927.68|2919.98|2926.62|2918.92|33
1644735650000|2022-02-13 07:00:50|2927.71|2920.01|2927.77|2920.07|2928.05|2920.35|2927.7|2920|20
1644735660000|2022-02-13 07:01:00|2927.75|2920.05|2927.4|2919.7|2927.79|2920.09|2927.4|2919.7|23
1644735670000|2022-02-13 07:01:10|2927.43|2919.73|2927.34|2919.64|2927.5|2919.8|2927.34|2919.64|11
1644735680000|2022-02-13 07:01:20|2927.31|2919.61|2927.33|2919.63|2927.42|2919.72|2927.2|2919.5|20
1644735690000|2022-02-13 07:01:30|2927.32|2919.62|2927.3|2919.6|2927.43|2919.73|2927.29|2919.59|17
1644735700000|2022-02-13 07:01:40|2927.31|2919.61|2927.54|2919.84|2927.54|2919.84|2927.28|2919.58|19
1644735710000|2022-02-13 07:01:50|2927.53|2919.83|2927.45|2919.75|2927.57|2919.87|2927.45|2919.75|13
1644735720000|2022-02-13 07:02:00|2927.43|2919.73|2927.38|2919.68|2927.47|2919.77|2927.22|2919.52|16
1644735730000|2022-02-13 07:02:10|2927.39|2919.69|2926.65|2918.95|2927.39|2919.69|2926.65|2918.95|21
1644735740000|2022-02-13 07:02:20|2926.64|2918.94|2926.7|2919|2926.88|2919.18|2926.64|2918.94|14
1644735750000|2022-02-13 07:02:30|2926.71|2919.01|2926.88|2919.18|2926.89|2919.19|2926.7|2919|20
1644735760000|2022-02-13 07:02:40|2926.89|2919.19|2926.91|2919.21|2926.93|2919.23|2926.84|2919.14|15
1644735770000|2022-02-13 07:02:50|2926.93|2919.23|2926.83|2919.13|2926.93|2919.23|2926.83|2919.13|7
1644735780000|2022-02-13 07:03:00|2926.82|2919.12|2926.88|2919.18|2926.91|2919.21|2926.82|2919.12|20
1644735790000|2022-02-13 07:03:10|2926.89|2919.19|2926.83|2919.13|2926.89|2919.19|2926.83|2919.13|7
1644735800000|2022-02-13 07:03:20|2926.81|2919.11|2926.49|2918.79|2926.86|2919.16|2926.41|2918.71|22
1644735810000|2022-02-13 07:03:30|2926.51|2918.81|2926.82|2919.12|2926.82|2919.12|2926.28|2918.58|26
1644735820000|2022-02-13 07:03:40|2926.84|2919.14|2926.66|2918.96|2926.84|2919.14|2926.6|2918.9|15
1644735830000|2022-02-13 07:03:50|2926.65|2918.95|2926.02|2918.32|2926.69|2918.99|2925.94|2918.24|35
1644735840000|2022-02-13 07:04:00|2926.01|2918.31|2926.26|2918.56|2926.36|2918.66|2926.01|2918.31|23
1644735850000|2022-02-13 07:04:10|2926.28|2918.58|2926.99|2919.29|2926.99|2919.29|2926.27|2918.57|31
1644735860000|2022-02-13 07:04:20|2927.06|2919.36|2927|2919.3|2927.14|2919.44|2926.94|2919.24|22
1644735870000|2022-02-13 07:04:30|2926.99|2919.29|2927.78|2920.08|2927.8|2920.1|2926.96|2919.26|15
1644735880000|2022-02-13 07:04:40|2927.82|2920.12|2927.88|2920.18|2927.95|2920.25|2927.8|2920.1|26
1644735890000|2022-02-13 07:04:50|2927.84|2920.14|2927.51|2919.81|2927.88|2920.18|2927.5|2919.8|17
1644735900000|2022-02-13 07:05:00|2927.55|2919.85|2927.71|2920.01|2927.71|2920.01|2927.48|2919.78|11
1644735910000|2022-02-13 07:05:10|2927.61|2919.91|2927.62|2919.92|2927.63|2919.93|2927.61|2919.91|8
1644735920000|2022-02-13 07:05:20|2927.67|2919.97|2927.4|2919.7|2927.67|2919.97|2927.1|2919.4|25
1644735930000|2022-02-13 07:05:30|2927.44|2919.74|2927.52|2919.82|2927.52|2919.82|2927.37|2919.67|15
1644735940000|2022-02-13 07:05:40|2927.47|2919.77|2927.32|2919.62|2927.47|2919.77|2927.19|2919.49|20
1644735950000|2022-02-13 07:05:50|2927.35|2919.65|2927.28|2919.58|2927.35|2919.65|2927.26|2919.56|12
1644735960000|2022-02-13 07:06:00|2927.27|2919.57|2927.34|2919.64|2927.34|2919.64|2927.25|2919.55|15
1644735970000|2022-02-13 07:06:10|2927.35|2919.65|2927.35|2919.65|2927.36|2919.66|2927.25|2919.55|13
1644735980000|2022-02-13 07:06:20|2927.34|2919.64|2925.91|2918.21|2927.36|2919.66|2925.91|2918.21|10
1644735990000|2022-02-13 07:06:30|2925.9|2918.2|2925.95|2918.25|2926.01|2918.31|2925.83|2918.13|31
1644736000000|2022-02-13 07:06:40|2925.96|2918.26|2925.85|2918.15|2925.96|2918.26|2925.73|2918.03|21
1644736010000|2022-02-13 07:06:50|2925.82|2918.12|2925.76|2918.06|2925.84|2918.14|2925.76|2918.06|13
1644736020000|2022-02-13 07:07:00|2925.82|2918.12|2925.47|2917.77|2925.97|2918.27|2925.43|2917.73|25
1644736030000|2022-02-13 07:07:10|2925.48|2917.78|2925.39|2917.69|2925.49|2917.79|2925.33|2917.63|18
1644736040000|2022-02-13 07:07:20|2925.36|2917.66|2924.95|2917.25|2925.4|2917.7|2924.95|2917.25|28
1644736050000|2022-02-13 07:07:30|2924.89|2917.19|2925.82|2918.12|2925.82|2918.12|2924.87|2917.17|29
1644736060000|2022-02-13 07:07:40|2925.85|2918.15|2925.74|2918.04|2925.93|2918.23|2925.71|2918.01|19
1644736070000|2022-02-13 07:07:50|2925.73|2918.03|2925.97|2918.27|2926.12|2918.42|2925.73|2918.03|32
1644736080000|2022-02-13 07:08:00|2925.98|2918.28|2926.01|2918.31|2926.03|2918.33|2925.77|2918.07|18
1644736090000|2022-02-13 07:08:10|2926|2918.3|2927.26|2919.56|2927.26|2919.56|2926|2918.3|22
1644736100000|2022-02-13 07:08:20|2927.28|2919.58|2927.64|2919.94|2927.7|2920|2927.24|2919.54|22
1644736110000|2022-02-13 07:08:30|2927.62|2919.92|2927.7|2920|2927.7|2920|2927.6|2919.9|22
1644736120000|2022-02-13 07:08:40|2927.68|2919.98|2927.64|2919.94|2927.7|2920|2927.57|2919.87|25
1644736130000|2022-02-13 07:08:50|2927.6|2919.9|2927.51|2919.81|2927.7|2920|2927.51|2919.81|27
1644736140000|2022-02-13 07:09:00|2927.54|2919.84|2927.26|2919.56|2927.54|2919.84|2927.21|2919.51|21
1644736150000|2022-02-13 07:09:10|2927.24|2919.54|2927.15|2919.45|2927.3|2919.6|2927.01|2919.31|16
1644736160000|2022-02-13 07:09:20|2927.16|2919.46|2927.06|2919.36|2927.17|2919.47|2927.03|2919.33|12
1644736170000|2022-02-13 07:09:30|2927.01|2919.31|2926.39|2918.69|2927.01|2919.31|2926.39|2918.69|23
1644736180000|2022-02-13 07:09:40|2926.36|2918.66|2926.2|2918.5|2926.37|2918.67|2926.02|2918.32|22
1644736190000|2022-02-13 07:09:50|2926.23|2918.53|2926.16|2918.46|2926.41|2918.71|2926.01|2918.31|27
1644736200000|2022-02-13 07:10:00|2926.32|2918.62|2926.06|2918.36|2926.32|2918.62|2926.03|2918.33|28
1644736210000|2022-02-13 07:10:10|2926.02|2918.32|2925.34|2917.64|2926.05|2918.35|2925.34|2917.64|32
1644736220000|2022-02-13 07:10:20|2925.33|2917.63|2926.53|2918.83|2926.54|2918.84|2925.32|2917.62|34
1644736230000|2022-02-13 07:10:30|2926.49|2918.79|2926.61|2918.91|2926.61|2918.91|2926.49|2918.79|11
1644736240000|2022-02-13 07:10:40|2926.62|2918.92|2926.69|2918.99|2926.69|2918.99|2926.62|2918.92|11
1644736250000|2022-02-13 07:10:50|2926.7|2919|2926.94|2919.24|2927.06|2919.36|2926.7|2919|22
1644736260000|2022-02-13 07:11:00|2926.93|2919.23|2927.03|2919.33|2927.03|2919.33|2926.82|2919.12|18
1644736270000|2022-02-13 07:11:10|2926.98|2919.28|2927.04|2919.34|2927.04|2919.34|2926.81|2919.11|20
1644736280000|2022-02-13 07:11:20|2927.11|2919.41|2927|2919.3|2927.11|2919.41|2926.9|2919.2|19
1644736290000|2022-02-13 07:11:30|2926.99|2919.29|2926.8|2919.1|2926.99|2919.29|2926.78|2919.08|15
1644736300000|2022-02-13 07:11:40|2926.78|2919.08|2926.72|2919.02|2926.8|2919.1|2926.59|2918.89|20
1644736310000|2022-02-13 07:11:50|2926.74|2919.04|2928.62|2920.92|2928.64|2920.94|2926.7|2919|31
1644736320000|2022-02-13 07:12:00|2928.63|2920.93|2928.68|2920.98|2928.76|2921.06|2928.61|2920.91|15
1644736330000|2022-02-13 07:12:10|2928.72|2921.02|2928.62|2920.92|2928.95|2921.25|2928.59|2920.89|27
1644736340000|2022-02-13 07:12:20|2928.61|2920.91|2929.21|2921.51|2929.28|2921.58|2928.61|2920.91|27
1644736350000|2022-02-13 07:12:30|2929.22|2921.52|2929.17|2921.47|2929.23|2921.53|2929.12|2921.42|26
1644736360000|2022-02-13 07:12:40|2929.19|2921.49|2929.23|2921.53|2929.32|2921.62|2929.19|2921.49|18
1644736370000|2022-02-13 07:12:50|2929.22|2921.52|2929.33|2921.63|2929.5|2921.8|2929.22|2921.52|25
1644736380000|2022-02-13 07:13:00|2929.32|2921.62|2928.07|2920.37|2929.35|2921.65|2928.07|2920.37|30
1644736390000|2022-02-13 07:13:10|2928.09|2920.39|2927.96|2920.26|2928.15|2920.45|2927.58|2919.88|31
1644736400000|2022-02-13 07:13:20|2927.89|2920.19|2928.02|2920.32|2928.16|2920.46|2927.88|2920.18|27
1644736410000|2022-02-13 07:13:30|2928.13|2920.43|2928.11|2920.41|2928.15|2920.45|2927.93|2920.23|29
1644736420000|2022-02-13 07:13:40|2928.12|2920.42|2928.13|2920.43|2928.22|2920.52|2928|2920.3|32
1644736430000|2022-02-13 07:13:50|2928.11|2920.41|2928.03|2920.33|2928.15|2920.45|2927.89|2920.19|25
1644736440000|2022-02-13 07:14:00|2928.01|2920.31|2927.93|2920.23|2928.13|2920.43|2927.91|2920.21|29
1644736450000|2022-02-13 07:14:10|2927.95|2920.25|2927.61|2919.91|2927.98|2920.28|2927.53|2919.83|25
1644736460000|2022-02-13 07:14:20|2927.53|2919.83|2927.23|2919.53|2927.68|2919.98|2927.2|2919.5|27
1644736470000|2022-02-13 07:14:30|2927.24|2919.54|2927.29|2919.59|2927.3|2919.6|2927.18|2919.48|26
1644736480000|2022-02-13 07:14:40|2927.24|2919.54|2927.92|2920.22|2927.99|2920.29|2927.2|2919.5|28
1644736490000|2022-02-13 07:14:50|2927.93|2920.23|2928.17|2920.47|2928.2|2920.5|2927.93|2920.23|15
1644736500000|2022-02-13 07:15:00|2928.15|2920.45|2927.72|2920.02|2928.29|2920.59|2927.72|2920.02|15
1644736510000|2022-02-13 07:15:10|2927.71|2920.01|2927.05|2919.35|2927.74|2920.04|2926.88|2919.18|34
1644736520000|2022-02-13 07:15:20|2927.07|2919.37|2927.55|2919.85|2927.69|2919.99|2927.04|2919.34|14
1644736530000|2022-02-13 07:15:30|2927.51|2919.81|2927.93|2920.23|2927.93|2920.23|2927.23|2919.53|27
1644736540000|2022-02-13 07:15:40|2927.99|2920.29|2928.25|2920.55|2928.51|2920.81|2927.85|2920.15|31
1644736550000|2022-02-13 07:15:50|2928.33|2920.63|2927.64|2919.94|2928.34|2920.64|2927.64|2919.94|30
1644736560000|2022-02-13 07:16:00|2927.71|2920.01|2927.91|2920.21|2927.94|2920.24|2927.6|2919.9|24
1644736570000|2022-02-13 07:16:10|2927.9|2920.2|2927.84|2920.14|2927.91|2920.21|2927.66|2919.96|29
1644736580000|2022-02-13 07:16:20|2927.85|2920.15|2927.76|2920.06|2927.92|2920.22|2927.75|2920.05|20
1644736590000|2022-02-13 07:16:30|2927.74|2920.04|2927.8|2920.1|2927.8|2920.1|2927.72|2920.02|12
1644736600000|2022-02-13 07:16:40|2927.83|2920.13|2927.36|2919.66|2927.99|2920.29|2927.28|2919.58|27
1644736610000|2022-02-13 07:16:50|2927.39|2919.69|2927.35|2919.65|2927.42|2919.72|2927.22|2919.52|36
1644736620000|2022-02-13 07:17:00|2927.41|2919.71|2927.42|2919.72|2927.43|2919.73|2927.3|2919.6|20
1644736630000|2022-02-13 07:17:10|2927.44|2919.74|2927.71|2920.01|2927.71|2920.01|2927.32|2919.62|25
1644736640000|2022-02-13 07:17:20|2927.7|2920|2927.73|2920.03|2928.16|2920.46|2927.66|2919.96|34
1644736650000|2022-02-13 07:17:30|2927.66|2919.96|2927|2919.3|2927.77|2920.07|2926.99|2919.29|28
1644736660000|2022-02-13 07:17:40|2927.05|2919.35|2927.46|2919.76|2927.49|2919.79|2927.05|2919.35|24
1644736670000|2022-02-13 07:17:50|2927.5|2919.8|2927.55|2919.85|2927.55|2919.85|2927.27|2919.57|26
1644736680000|2022-02-13 07:18:00|2927.56|2919.86|2928.01|2920.31|2928.01|2920.31|2927.33|2919.63|35
1644736690000|2022-02-13 07:18:10|2928|2920.3|2928.03|2920.33|2928.22|2920.52|2927.89|2920.19|35
1644736700000|2022-02-13 07:18:20|2928.02|2920.32|2928.11|2920.41|2928.11|2920.41|2927.99|2920.29|23
1644736710000|2022-02-13 07:18:30|2928.12|2920.42|2928.82|2921.12|2928.83|2921.13|2928.1|2920.4|27
1644736720000|2022-02-13 07:18:40|2928.75|2921.05|2928.2|2920.5|2928.87|2921.17|2928.17|2920.47|28
1644736730000|2022-02-13 07:18:50|2928.22|2920.52|2928.34|2920.64|2928.38|2920.68|2928.2|2920.5|22
1644736740000|2022-02-13 07:19:00|2928.35|2920.65|2928.15|2920.45|2928.41|2920.71|2928.02|2920.32|28
1644736750000|2022-02-13 07:19:10|2928.18|2920.48|2928.25|2920.55|2928.29|2920.59|2928.18|2920.48|20
1644736760000|2022-02-13 07:19:20|2928.27|2920.57|2928.35|2920.65|2928.53|2920.83|2928.26|2920.56|27
1644736770000|2022-02-13 07:19:30|2928.34|2920.64|2928.41|2920.71|2928.61|2920.91|2928.34|2920.64|25
1644736780000|2022-02-13 07:19:40|2928.42|2920.72|2928.51|2920.81|2928.84|2921.14|2928.39|2920.69|33
1644736790000|2022-02-13 07:19:50|2928.47|2920.77|2928.69|2920.99|2928.69|2920.99|2928.25|2920.55|25
1644736800000|2022-02-13 07:20:00|2928.68|2920.98|2928.28|2920.58|2928.68|2920.98|2928.28|2920.58|30
1644736810000|2022-02-13 07:20:10|2928.3|2920.6|2927.94|2920.24|2928.3|2920.6|2927.86|2920.16|30
1644736820000|2022-02-13 07:20:20|2928.01|2920.31|2927.98|2920.28|2928.17|2920.47|2927.94|2920.24|34
1644736830000|2022-02-13 07:20:30|2927.95|2920.25|2927.85|2920.15|2928.04|2920.34|2927.84|2920.14|26
1644736840000|2022-02-13 07:20:40|2927.77|2920.07|2927.92|2920.22|2927.97|2920.27|2927.73|2920.03|24
1644736850000|2022-02-13 07:20:50|2927.93|2920.23|2928.12|2920.42|2928.12|2920.42|2927.81|2920.11|26
1644736860000|2022-02-13 07:21:00|2928.13|2920.43|2928|2920.3|2928.18|2920.48|2928|2920.3|21
1644736870000|2022-02-13 07:21:10|2927.99|2920.29|2927.91|2920.21|2928.01|2920.31|2927.84|2920.14|23
1644736880000|2022-02-13 07:21:20|2927.89|2920.19|2928.01|2920.31|2928.07|2920.37|2927.89|2920.19|17
1644736890000|2022-02-13 07:21:30|2927.99|2920.29|2926.53|2918.83|2928.11|2920.41|2926.53|2918.83|23
1644736900000|2022-02-13 07:21:40|2926.51|2918.81|2926.72|2919.02|2926.8|2919.1|2926.49|2918.79|26
1644736910000|2022-02-13 07:21:50|2926.74|2919.04|2926.72|2919.02|2926.79|2919.09|2926.63|2918.93|29
1644736920000|2022-02-13 07:22:00|2926.71|2919.01|2926.19|2918.49|2926.73|2919.03|2926.18|2918.48|21
1644736930000|2022-02-13 07:22:10|2926.1|2918.4|2925.93|2918.23|2926.11|2918.41|2925.67|2917.97|33
1644736940000|2022-02-13 07:22:20|2925.92|2918.22|2925.93|2918.23|2926.01|2918.31|2925.88|2918.18|24
1644736950000|2022-02-13 07:22:30|2925.92|2918.22|2925.96|2918.26|2925.99|2918.29|2925.89|2918.19|21
1644736960000|2022-02-13 07:22:40|2925.8|2918.1|2925.79|2918.09|2925.83|2918.13|2925.79|2918.09|18
1644736970000|2022-02-13 07:22:50|2925.8|2918.1|2925.73|2918.03|2925.8|2918.1|2925.72|2918.02|8
1644736980000|2022-02-13 07:23:00|2925.74|2918.04|2925.71|2918.01|2925.78|2918.08|2925.69|2917.99|15
1644736990000|2022-02-13 07:23:10|2925.72|2918.02|2926.03|2918.33|2926.15|2918.45|2925.7|2918|17
1644737000000|2022-02-13 07:23:20|2926.16|2918.46|2925.96|2918.26|2926.16|2918.46|2925.96|2918.26|11
1644737010000|2022-02-13 07:23:30|2925.98|2918.28|2925.91|2918.21|2926|2918.3|2925.89|2918.19|22
1644737040000|2022-02-13 07:24:00|2925.9|2918.2|2925.3|2917.6|2925.91|2918.21|2925.3|2917.6|19
1644737050000|2022-02-13 07:24:10|2925.29|2917.59|2925.26|2917.56|2925.34|2917.64|2925.24|2917.54|15
1644737060000|2022-02-13 07:24:20|2925.25|2917.55|2925.19|2917.49|2925.31|2917.61|2924.68|2916.98|29
1644737070000|2022-02-13 07:24:30|2925.21|2917.51|2925.13|2917.43|2925.21|2917.51|2925.03|2917.33|22
1644737080000|2022-02-13 07:24:40|2925.17|2917.47|2925.86|2918.16|2925.87|2918.17|2925.12|2917.42|24
1644737090000|2022-02-13 07:24:50|2925.84|2918.14|2926.03|2918.33|2926.08|2918.38|2925.78|2918.08|29
1644737100000|2022-02-13 07:25:00|2926.07|2918.37|2926.26|2918.56|2926.38|2918.68|2926.05|2918.35|30
1644737110000|2022-02-13 07:25:10|2926.25|2918.55|2926.46|2918.76|2926.47|2918.77|2926.24|2918.54|17
1644737120000|2022-02-13 07:25:20|2926.47|2918.77|2926.3|2918.6|2926.47|2918.77|2926.28|2918.58|29
1644737130000|2022-02-13 07:25:30|2926.28|2918.58|2925.96|2918.26|2926.32|2918.62|2925.93|2918.23|28
1644737140000|2022-02-13 07:25:40|2925.88|2918.18|2925.95|2918.25|2926.13|2918.43|2925.85|2918.15|21
1644737150000|2022-02-13 07:25:50|2926.03|2918.33|2925.77|2918.07|2926.03|2918.33|2925.76|2918.06|20
1644737160000|2022-02-13 07:26:00|2925.78|2918.08|2925.78|2918.08|2925.84|2918.14|2925.77|2918.07|25
1644737170000|2022-02-13 07:26:10|2925.79|2918.09|2925.05|2917.35|2925.83|2918.13|2924.95|2917.25|33
1644737180000|2022-02-13 07:26:20|2924.98|2917.28|2925.55|2917.85|2925.56|2917.86|2924.98|2917.28|20
1644737190000|2022-02-13 07:26:30|2925.56|2917.86|2925.15|2917.45|2925.57|2917.87|2925.15|2917.45|31
1644737200000|2022-02-13 07:26:40|2925.16|2917.46|2926.05|2918.35|2926.06|2918.36|2924.9|2917.2|35
1644737210000|2022-02-13 07:26:50|2926.02|2918.32|2925.94|2918.24|2926.02|2918.32|2925.94|2918.24|11
1644737220000|2022-02-13 07:27:00|2925.93|2918.23|2925.51|2917.81|2925.93|2918.23|2925.43|2917.73|29
1644737230000|2022-02-13 07:27:10|2925.54|2917.84|2924.12|2916.42|2925.6|2917.9|2923.96|2916.26|35
1644737240000|2022-02-13 07:27:20|2924.25|2916.55|2924.31|2916.61|2924.4|2916.7|2924.13|2916.43|35
1644737250000|2022-02-13 07:27:30|2924.3|2916.6|2925|2917.3|2925.1|2917.4|2924.28|2916.58|27
1644737260000|2022-02-13 07:27:40|2925.03|2917.33|2924.95|2917.25|2925.03|2917.33|2924.88|2917.18|20
1644737270000|2022-02-13 07:27:50|2924.96|2917.26|2924.64|2916.94|2924.96|2917.26|2924.58|2916.88|27
1644737280000|2022-02-13 07:28:00|2924.68|2916.98|2924.28|2916.58|2924.69|2916.99|2924.2|2916.5|23
1644737290000|2022-02-13 07:28:10|2924.27|2916.57|2922.4|2914.7|2924.28|2916.58|2922.4|2914.7|30
1644737300000|2022-02-13 07:28:20|2922.3|2914.6|2922.42|2914.72|2922.42|2914.72|2921.91|2914.21|34
1644737310000|2022-02-13 07:28:30|2922.11|2914.41|2921.88|2914.18|2922.11|2914.41|2921.72|2914.02|30
1644737320000|2022-02-13 07:28:40|2921.82|2914.12|2922.01|2914.31|2922.01|2914.31|2921.52|2913.82|29
1644737330000|2022-02-13 07:28:50|2922.05|2914.35|2923.18|2915.48|2923.29|2915.59|2922.05|2914.35|37
1644737340000|2022-02-13 07:29:00|2923.28|2915.58|2922.43|2914.73|2923.28|2915.58|2922.43|2914.73|32
1644737350000|2022-02-13 07:29:10|2922.46|2914.76|2921.88|2914.18|2922.46|2914.76|2921.88|2914.18|22
1644737360000|2022-02-13 07:29:20|2921.86|2914.16|2920.92|2913.22|2921.86|2914.16|2920.88|2913.18|31
1644737370000|2022-02-13 07:29:30|2920.88|2913.18|2920.65|2912.95|2920.99|2913.29|2920.65|2912.95|26
1644737380000|2022-02-13 07:29:40|2920.67|2912.97|2921.44|2913.74|2921.56|2913.86|2920.61|2912.91|30
1644737390000|2022-02-13 07:29:50|2921.4|2913.7|2921.3|2913.6|2921.44|2913.74|2921.27|2913.57|26
1644737400000|2022-02-13 07:30:00|2921.29|2913.59|2921.19|2913.49|2921.29|2913.59|2921.16|2913.46|25
1644737410000|2022-02-13 07:30:10|2921.15|2913.45|2920.77|2913.07|2921.19|2913.49|2920.69|2912.99|25
1644737420000|2022-02-13 07:30:20|2920.84|2913.14|2920.29|2912.59|2920.84|2913.14|2920.27|2912.57|20
1644737430000|2022-02-13 07:30:30|2920.3|2912.6|2920.43|2912.73|2920.72|2913.02|2920.29|2912.59|29
1644737440000|2022-02-13 07:30:40|2920.66|2912.96|2920.18|2912.48|2920.67|2912.97|2920.15|2912.45|9
1644737450000|2022-02-13 07:30:50|2920.19|2912.49|2921.05|2913.35|2921.24|2913.54|2920.18|2912.48|35
1644737460000|2022-02-13 07:31:00|2921.18|2913.48|2921.87|2914.17|2921.95|2914.25|2921.18|2913.48|33
1644737470000|2022-02-13 07:31:10|2921.89|2914.19|2922.96|2915.26|2922.98|2915.28|2921.89|2914.19|33
1644737480000|2022-02-13 07:31:20|2922.98|2915.28|2923.06|2915.36|2923.19|2915.49|2922.88|2915.18|29
1644737490000|2022-02-13 07:31:30|2923|2915.3|2922.92|2915.22|2923.03|2915.33|2922.88|2915.18|27
1644737500000|2022-02-13 07:31:40|2922.94|2915.24|2923.72|2916.02|2923.77|2916.07|2922.94|2915.24|33
1644737510000|2022-02-13 07:31:50|2923.71|2916.01|2923.41|2915.71|2923.79|2916.09|2923.31|2915.61|32
1644737520000|2022-02-13 07:32:00|2923.39|2915.69|2923.4|2915.7|2923.63|2915.93|2923.28|2915.58|34
1644737530000|2022-02-13 07:32:10|2923.39|2915.69|2921.97|2914.27|2923.41|2915.71|2921.9|2914.2|29
1644737540000|2022-02-13 07:32:20|2921.98|2914.28|2921.89|2914.19|2922.01|2914.31|2921.89|2914.19|22
1644737550000|2022-02-13 07:32:30|2921.9|2914.2|2922.29|2914.59|2922.3|2914.6|2921.86|2914.16|25
1644737560000|2022-02-13 07:32:40|2922.24|2914.54|2922.28|2914.58|2922.42|2914.72|2922.24|2914.54|31
1644737570000|2022-02-13 07:32:50|2922.19|2914.49|2922.36|2914.66|2922.36|2914.66|2922|2914.3|24
1644737580000|2022-02-13 07:33:00|2922.64|2914.94|2922.01|2914.31|2922.67|2914.97|2921.94|2914.24|27
1644737590000|2022-02-13 07:33:10|2922.04|2914.34|2921.66|2913.96|2922.04|2914.34|2921.55|2913.85|32
1644737600000|2022-02-13 07:33:20|2921.64|2913.94|2921.45|2913.75|2921.7|2914|2921.43|2913.73|26
1644737610000|2022-02-13 07:33:30|2921.49|2913.79|2921.4|2913.7|2921.54|2913.84|2921.36|2913.66|30
1644737620000|2022-02-13 07:33:40|2921.31|2913.61|2921.33|2913.63|2921.47|2913.77|2921.21|2913.51|34
1644737630000|2022-02-13 07:33:50|2921.34|2913.64|2921.11|2913.41|2921.38|2913.68|2920.92|2913.22|29
1644737640000|2022-02-13 07:34:00|2921.08|2913.38|2920.84|2913.14|2921.2|2913.5|2920.84|2913.14|31
1644737650000|2022-02-13 07:34:10|2920.93|2913.23|2920.44|2912.74|2920.93|2913.23|2920.42|2912.72|35
1644737660000|2022-02-13 07:34:20|2920.43|2912.73|2920.35|2912.65|2920.48|2912.78|2920.3|2912.6|27
1644737670000|2022-02-13 07:34:30|2920.34|2912.64|2920.45|2912.75|2920.56|2912.86|2920.33|2912.63|23
1644737680000|2022-02-13 07:34:40|2920.46|2912.76|2920.82|2913.12|2920.84|2913.14|2920.46|2912.76|14
1644737690000|2022-02-13 07:34:50|2920.84|2913.14|2920.54|2912.84|2920.84|2913.14|2920.52|2912.82|16
1644737700000|2022-02-13 07:35:00|2920.62|2912.92|2920.99|2913.29|2921|2913.3|2920.5|2912.8|25
1644737710000|2022-02-13 07:35:10|2921|2913.3|2921.01|2913.31|2921.03|2913.33|2920.89|2913.19|20
1644737720000|2022-02-13 07:35:20|2920.97|2913.27|2920.92|2913.22|2921.03|2913.33|2920.88|2913.18|14
1644737730000|2022-02-13 07:35:30|2920.91|2913.21|2921|2913.3|2921.03|2913.33|2920.86|2913.16|10
1644737740000|2022-02-13 07:35:40|2921.01|2913.31|2920.87|2913.17|2921.02|2913.32|2920.86|2913.16|26
1644737750000|2022-02-13 07:35:50|2920.88|2913.18|2921.36|2913.66|2921.37|2913.67|2920.87|2913.17|32
1644737760000|2022-02-13 07:36:00|2921.38|2913.68|2920.92|2913.22|2921.4|2913.7|2920.9|2913.2|26
1644737770000|2022-02-13 07:36:10|2920.9|2913.2|2920.67|2912.97|2920.95|2913.25|2920.65|2912.95|21
1644737780000|2022-02-13 07:36:20|2920.66|2912.96|2920.74|2913.04|2920.77|2913.07|2920.66|2912.96|27
1644737790000|2022-02-13 07:36:30|2920.73|2913.03|2921.04|2913.34|2921.12|2913.42|2920.73|2913.03|25
1644737800000|2022-02-13 07:36:40|2921.03|2913.33|2921.05|2913.35|2921.12|2913.42|2921|2913.3|31
1644737810000|2022-02-13 07:36:50|2921.06|2913.36|2921.06|2913.36|2921.09|2913.39|2920.9|2913.2|35
1644737820000|2022-02-13 07:37:00|2921.07|2913.37|2921.71|2914.01|2921.78|2914.08|2921|2913.3|33
1644737830000|2022-02-13 07:37:10|2921.67|2913.97|2921.98|2914.28|2922.04|2914.34|2921.62|2913.92|31
1644737840000|2022-02-13 07:37:20|2921.9|2914.2|2921.65|2913.95|2921.9|2914.2|2921.65|2913.95|28
1644737850000|2022-02-13 07:37:30|2921.62|2913.92|2920.99|2913.29|2921.62|2913.92|2920.59|2912.89|31
1644737860000|2022-02-13 07:37:40|2921.06|2913.36|2921.02|2913.32|2921.09|2913.39|2920.96|2913.26|24
1644737870000|2022-02-13 07:37:50|2921.06|2913.36|2920.99|2913.29|2921.07|2913.37|2920.99|2913.29|19
1644737880000|2022-02-13 07:38:00|2920.98|2913.28|2921.01|2913.31|2921.04|2913.34|2920.91|2913.21|17
1644737890000|2022-02-13 07:38:10|2921.04|2913.34|2920.99|2913.29|2921.04|2913.34|2920.84|2913.14|22
1644737900000|2022-02-13 07:38:20|2921|2913.3|2920.53|2912.83|2921.02|2913.32|2920.5|2912.8|24
1644737910000|2022-02-13 07:38:30|2920.5|2912.8|2920.3|2912.6|2920.57|2912.87|2920.29|2912.59|32
1644737920000|2022-02-13 07:38:40|2920.39|2912.69|2920.52|2912.82|2920.52|2912.82|2920.39|2912.69|21
1644737930000|2022-02-13 07:38:50|2920.44|2912.74|2920.49|2912.79|2920.52|2912.82|2920.39|2912.69|28
1644737940000|2022-02-13 07:39:00|2920.47|2912.77|2920.52|2912.82|2920.6|2912.9|2920.41|2912.71|25
1644737950000|2022-02-13 07:39:10|2919.78|2912.08|2919.85|2912.15|2919.91|2912.21|2919.78|2912.08|29
1644737960000|2022-02-13 07:39:20|2919.84|2912.14|2919.35|2911.65|2919.87|2912.17|2919.35|2911.65|22
1644737970000|2022-02-13 07:39:30|2919.41|2911.71|2918.15|2910.45|2919.41|2911.71|2917.96|2910.26|30
1644737980000|2022-02-13 07:39:40|2918.21|2910.51|2919.46|2911.76|2919.81|2912.11|2918.21|2910.51|37
1644737990000|2022-02-13 07:39:50|2919.39|2911.69|2920.12|2912.42|2920.12|2912.42|2919.37|2911.67|32
1644738000000|2022-02-13 07:40:00|2920.19|2912.49|2920.73|2913.03|2920.79|2913.09|2920.05|2912.35|30
1644738010000|2022-02-13 07:40:10|2920.87|2913.17|2921.38|2913.68|2921.47|2913.77|2920.87|2913.17|34
1644738020000|2022-02-13 07:40:20|2921.33|2913.63|2921.68|2913.98|2921.77|2914.07|2921.3|2913.6|27
1644738030000|2022-02-13 07:40:30|2921.71|2914.01|2921.79|2914.09|2921.8|2914.1|2921.57|2913.87|26
1644738040000|2022-02-13 07:40:40|2921.8|2914.1|2922.26|2914.56|2922.34|2914.64|2921.74|2914.04|27
1644738050000|2022-02-13 07:40:50|2922.29|2914.59|2921.95|2914.25|2922.5|2914.8|2921.95|2914.25|21
1644738060000|2022-02-13 07:41:00|2921.93|2914.23|2921.6|2913.9|2921.93|2914.23|2921.52|2913.82|34
1644738070000|2022-02-13 07:41:10|2921.61|2913.91|2922.4|2914.7|2922.4|2914.7|2921.61|2913.91|25
1644738080000|2022-02-13 07:41:20|2922.35|2914.65|2921.77|2914.07|2922.37|2914.67|2921.77|2914.07|19
1644738090000|2022-02-13 07:41:30|2921.75|2914.05|2921.34|2913.64|2921.93|2914.23|2921.34|2913.64|15
1644738100000|2022-02-13 07:41:40|2921.28|2913.58|2921.04|2913.34|2921.4|2913.7|2921.02|2913.32|31
1644738110000|2022-02-13 07:41:50|2921.03|2913.33|2921.22|2913.52|2921.23|2913.53|2921.01|2913.31|23
1644738120000|2022-02-13 07:42:00|2921.26|2913.56|2921.58|2913.88|2921.74|2914.04|2921.26|2913.56|16
1644738130000|2022-02-13 07:42:10|2921.5|2913.8|2921.48|2913.78|2921.56|2913.86|2921.47|2913.77|12
1644738140000|2022-02-13 07:42:20|2921.47|2913.77|2921.45|2913.75|2921.6|2913.9|2921.42|2913.72|19
1644738150000|2022-02-13 07:42:30|2921.41|2913.71|2921.51|2913.81|2921.52|2913.82|2921.41|2913.71|6
1644738160000|2022-02-13 07:42:40|2921.48|2913.78|2921.74|2914.04|2921.74|2914.04|2921.48|2913.78|19
1644738170000|2022-02-13 07:42:50|2921.8|2914.1|2922.29|2914.59|2922.3|2914.6|2921.79|2914.09|22
1644738180000|2022-02-13 07:43:00|2922.24|2914.54|2922.54|2914.84|2922.54|2914.84|2922.24|2914.54|18
1644738190000|2022-02-13 07:43:10|2922.53|2914.83|2922.51|2914.81|2922.53|2914.83|2922.51|2914.81|6
1644738200000|2022-02-13 07:43:20|2922.68|2914.98|2922.99|2915.29|2922.99|2915.29|2922.68|2914.98|16
1644738210000|2022-02-13 07:43:30|2923|2915.3|2923.03|2915.33|2923.09|2915.39|2922.97|2915.27|22
1644738220000|2022-02-13 07:43:40|2923.07|2915.37|2924.04|2916.34|2924.04|2916.34|2923.07|2915.37|29
1644738230000|2022-02-13 07:43:50|2924.07|2916.37|2924.36|2916.66|2924.36|2916.66|2924.03|2916.33|27
1644738240000|2022-02-13 07:44:00|2924.32|2916.62|2924.35|2916.65|2924.37|2916.67|2924.14|2916.44|29
1644738250000|2022-02-13 07:44:10|2924.36|2916.66|2924.44|2916.74|2924.55|2916.85|2924.35|2916.65|21
1644738260000|2022-02-13 07:44:20|2924.47|2916.77|2925.27|2917.57|2925.43|2917.73|2924.47|2916.77|34
1644738270000|2022-02-13 07:44:30|2925.26|2917.56|2924.99|2917.29|2925.38|2917.68|2924.99|2917.29|26
1644738280000|2022-02-13 07:44:40|2924.9|2917.2|2924.07|2916.37|2924.9|2917.2|2923.81|2916.11|32
1644738290000|2022-02-13 07:44:50|2924.02|2916.32|2923.95|2916.25|2924.25|2916.55|2923.95|2916.25|26
1644738300000|2022-02-13 07:45:00|2923.94|2916.24|2923.8|2916.1|2923.95|2916.25|2923.68|2915.98|31
1644738310000|2022-02-13 07:45:10|2923.77|2916.07|2922.78|2915.08|2923.82|2916.12|2922.78|2915.08|26
1644738320000|2022-02-13 07:45:20|2922.87|2915.17|2923.49|2915.79|2923.67|2915.97|2922.87|2915.17|26
1644738330000|2022-02-13 07:45:30|2923.48|2915.78|2923.81|2916.11|2923.96|2916.26|2923.45|2915.75|34
1644738340000|2022-02-13 07:45:40|2923.74|2916.04|2924.11|2916.41|2924.17|2916.47|2923.74|2916.04|29
1644738350000|2022-02-13 07:45:50|2924.07|2916.37|2924.19|2916.49|2924.19|2916.49|2924.07|2916.37|21
1644738360000|2022-02-13 07:46:00|2924.17|2916.47|2924.34|2916.64|2924.45|2916.75|2924.17|2916.47|25
1644738370000|2022-02-13 07:46:10|2924.19|2916.49|2924.22|2916.52|2924.28|2916.58|2923.99|2916.29|28
1644738380000|2022-02-13 07:46:20|2924.11|2916.41|2924.25|2916.55|2924.25|2916.55|2924.06|2916.36|18
1644738390000|2022-02-13 07:46:30|2924.28|2916.58|2924.36|2916.66|2924.53|2916.83|2924.28|2916.58|21
1644738400000|2022-02-13 07:46:40|2924.34|2916.64|2925.53|2917.83|2925.53|2917.83|2924.34|2916.64|20
1644738410000|2022-02-13 07:46:50|2925.58|2917.88|2924.98|2917.28|2925.59|2917.89|2924.75|2917.05|25
1644738420000|2022-02-13 07:47:00|2924.94|2917.24|2924.69|2916.99|2924.94|2917.24|2924.67|2916.97|29
1644738430000|2022-02-13 07:47:10|2924.76|2917.06|2925.57|2917.87|2925.6|2917.9|2924.71|2917.01|33
1644738440000|2022-02-13 07:47:20|2925.58|2917.88|2924.99|2917.29|2925.68|2917.98|2924.99|2917.29|27
1644738450000|2022-02-13 07:47:30|2924.98|2917.28|2924.96|2917.26|2924.98|2917.28|2924.81|2917.11|22
1644738460000|2022-02-13 07:47:40|2924.97|2917.27|2925.36|2917.66|2925.38|2917.68|2924.97|2917.27|15
1644738470000|2022-02-13 07:47:50|2925.37|2917.67|2925.51|2917.81|2925.54|2917.84|2925.36|2917.66|16
1644738480000|2022-02-13 07:48:00|2925.52|2917.82|2925|2917.3|2925.63|2917.93|2925|2917.3|14
1644738490000|2022-02-13 07:48:10|2925.02|2917.32|2924.99|2917.29|2925.11|2917.41|2924.96|2917.26|26
1644738500000|2022-02-13 07:48:20|2925|2917.3|2925.11|2917.41|2925.17|2917.47|2925|2917.3|20
1644738510000|2022-02-13 07:48:30|2925.09|2917.39|2925.07|2917.37|2925.14|2917.44|2925.07|2917.37|18
1644738520000|2022-02-13 07:48:40|2925.08|2917.38|2925.04|2917.34|2925.49|2917.79|2925.03|2917.33|20
1644738530000|2022-02-13 07:48:50|2925.03|2917.33|2925.02|2917.32|2925.03|2917.33|2924.96|2917.26|12
1644738540000|2022-02-13 07:49:00|2925.04|2917.34|2924.18|2916.48|2925.08|2917.38|2924.17|2916.47|26
1644738550000|2022-02-13 07:49:10|2924.27|2916.57|2923.91|2916.21|2924.27|2916.57|2923.82|2916.12|27
1644738560000|2022-02-13 07:49:20|2924.13|2916.43|2923.82|2916.12|2924.13|2916.43|2923.69|2915.99|31
1644738570000|2022-02-13 07:49:30|2923.71|2916.01|2923.48|2915.78|2923.83|2916.13|2923.48|2915.78|22
1644738580000|2022-02-13 07:49:40|2923.51|2915.81|2923.3|2915.6|2923.51|2915.81|2923.29|2915.59|20
1644738590000|2022-02-13 07:49:50|2923.29|2915.59|2923.26|2915.56|2923.34|2915.64|2923.25|2915.55|26
1644738600000|2022-02-13 07:50:00|2923.37|2915.67|2924.06|2916.36|2924.1|2916.4|2923.36|2915.66|19
1644738610000|2022-02-13 07:50:10|2924.07|2916.37|2925.27|2917.57|2925.27|2917.57|2924.04|2916.34|30
1644738620000|2022-02-13 07:50:20|2925.08|2917.38|2925.15|2917.45|2925.29|2917.59|2925.08|2917.38|36
1644738630000|2022-02-13 07:50:30|2925.26|2917.56|2925.35|2917.65|2925.42|2917.72|2925.16|2917.46|33
1644738640000|2022-02-13 07:50:40|2925.38|2917.68|2925.44|2917.74|2925.47|2917.77|2925.38|2917.68|29
1644738650000|2022-02-13 07:50:50|2925.54|2917.84|2925.78|2918.08|2925.94|2918.24|2925.52|2917.82|18
1644738660000|2022-02-13 07:51:00|2925.76|2918.06|2925.68|2917.98|2925.76|2918.06|2925.68|2917.98|7
1644738670000|2022-02-13 07:51:10|2925.71|2918.01|2926.55|2918.85|2926.55|2918.85|2925.71|2918.01|23
1644738680000|2022-02-13 07:51:20|2926.6|2918.9|2926.68|2918.98|2926.68|2918.98|2926.54|2918.84|17
1644738690000|2022-02-13 07:51:30|2926.67|2918.97|2926.79|2919.09|2926.79|2919.09|2926.66|2918.96|22
1644738700000|2022-02-13 07:51:40|2926.8|2919.1|2927.76|2920.06|2927.94|2920.24|2926.8|2919.1|36
1644738710000|2022-02-13 07:51:50|2927.78|2920.08|2928.76|2921.06|2928.81|2921.11|2927.76|2920.06|29
1644738720000|2022-02-13 07:52:00|2928.66|2920.96|2928.69|2920.99|2928.9|2921.2|2928.59|2920.89|26
1644738730000|2022-02-13 07:52:10|2928.68|2920.98|2928.62|2920.92|2928.72|2921.02|2928.43|2920.73|23
1644738740000|2022-02-13 07:52:20|2928.63|2920.93|2927.84|2920.14|2928.63|2920.93|2927.81|2920.11|35
1644738750000|2022-02-13 07:52:30|2927.85|2920.15|2927.93|2920.23|2927.94|2920.24|2927.72|2920.02|28
1644738760000|2022-02-13 07:52:40|2927.87|2920.17|2927.47|2919.77|2927.88|2920.18|2927.45|2919.75|21
1644738770000|2022-02-13 07:52:50|2927.46|2919.76|2927.28|2919.58|2927.53|2919.83|2927.27|2919.57|31
1644738780000|2022-02-13 07:53:00|2927.26|2919.56|2927.23|2919.53|2927.26|2919.56|2926.99|2919.29|32
1644738790000|2022-02-13 07:53:10|2927.22|2919.52|2927.17|2919.47|2927.24|2919.54|2927.17|2919.47|17
1644738800000|2022-02-13 07:53:20|2927.19|2919.49|2927.18|2919.48|2927.19|2919.49|2927.12|2919.42|12
1644738810000|2022-02-13 07:53:30|2927.17|2919.47|2927.21|2919.51|2927.26|2919.56|2927.15|2919.45|15
1644738820000|2022-02-13 07:53:40|2927.2|2919.5|2928.32|2920.62|2928.32|2920.62|2926.85|2919.15|28
1644738830000|2022-02-13 07:53:50|2928.42|2920.72|2928.38|2920.68|2928.48|2920.78|2928.31|2920.61|30
1644738840000|2022-02-13 07:54:00|2928.4|2920.7|2928.4|2920.7|2928.56|2920.86|2928.38|2920.68|29
1644738850000|2022-02-13 07:54:10|2928.43|2920.73|2928.49|2920.79|2928.67|2920.97|2928.39|2920.69|17
1644738860000|2022-02-13 07:54:20|2928.48|2920.78|2929.1|2921.4|2929.1|2921.4|2928.44|2920.74|20
1644738870000|2022-02-13 07:54:30|2929|2921.3|2928.86|2921.16|2929|2921.3|2928.75|2921.05|32
1644738880000|2022-02-13 07:54:40|2928.85|2921.15|2929.02|2921.32|2929.05|2921.35|2928.85|2921.15|22
1644738890000|2022-02-13 07:54:50|2929.05|2921.35|2928.41|2920.71|2929.07|2921.37|2928.29|2920.59|28
1644738900000|2022-02-13 07:55:00|2928.43|2920.73|2928.29|2920.59|2928.43|2920.73|2928.21|2920.51|31
1644738910000|2022-02-13 07:55:10|2928.25|2920.55|2928.52|2920.82|2928.73|2921.03|2928.22|2920.52|24
1644738920000|2022-02-13 07:55:20|2928.39|2920.69|2928.33|2920.63|2928.53|2920.83|2928.31|2920.61|20
1644738930000|2022-02-13 07:55:30|2928.31|2920.61|2927.62|2919.92|2928.31|2920.61|2927.52|2919.82|34
1644738940000|2022-02-13 07:55:40|2927.6|2919.9|2927.79|2920.09|2927.79|2920.09|2927.57|2919.87|27
1644738950000|2022-02-13 07:55:50|2927.82|2920.12|2927.71|2920.01|2927.82|2920.12|2927.62|2919.92|23
1644738960000|2022-02-13 07:56:00|2927.72|2920.02|2928.28|2920.58|2928.28|2920.58|2927.7|2920|19
1644738970000|2022-02-13 07:56:10|2928.3|2920.6|2928.23|2920.53|2928.36|2920.66|2928.07|2920.37|18
1644738980000|2022-02-13 07:56:20|2928.17|2920.47|2928.29|2920.59|2928.33|2920.63|2928.17|2920.47|11
1644738990000|2022-02-13 07:56:30|2928.27|2920.57|2929.17|2921.47|2929.17|2921.47|2928.27|2920.57|19
1644739000000|2022-02-13 07:56:40|2929.19|2921.49|2929.42|2921.72|2930.49|2922.79|2929.19|2921.49|28
1644739010000|2022-02-13 07:56:50|2929.4|2921.7|2929.17|2921.47|2929.6|2921.9|2929.04|2921.34|31
1644739020000|2022-02-13 07:57:00|2929.15|2921.45|2929.04|2921.34|2929.28|2921.58|2928.72|2921.02|35
1644739030000|2022-02-13 07:57:10|2929.03|2921.33|2928.26|2920.56|2929.05|2921.35|2928.26|2920.56|31
1644739040000|2022-02-13 07:57:20|2927.99|2920.29|2927.95|2920.25|2928.09|2920.39|2927.93|2920.23|27
1644739050000|2022-02-13 07:57:30|2927.96|2920.26|2927.5|2919.8|2928.05|2920.35|2927.01|2919.31|27
1644739060000|2022-02-13 07:57:40|2927.45|2919.75|2927.45|2919.75|2927.48|2919.78|2927.42|2919.72|20
1644739070000|2022-02-13 07:57:50|2927.42|2919.72|2927.48|2919.78|2927.55|2919.85|2927.42|2919.72|22
1644739080000|2022-02-13 07:58:00|2927.49|2919.79|2926.92|2919.22|2927.5|2919.8|2926.85|2919.15|24
1644739090000|2022-02-13 07:58:10|2926.91|2919.21|2927.24|2919.54|2927.24|2919.54|2926.89|2919.19|21
1644739100000|2022-02-13 07:58:20|2927.26|2919.56|2927.64|2919.94|2927.64|2919.94|2927.26|2919.56|16
1644739110000|2022-02-13 07:58:30|2927.85|2920.15|2927.89|2920.19|2928.13|2920.43|2927.85|2920.15|30
1644739120000|2022-02-13 07:58:40|2927.87|2920.17|2928.09|2920.39|2928.1|2920.4|2927.87|2920.17|14
1644739130000|2022-02-13 07:58:50|2928.02|2920.32|2927.99|2920.29|2928.02|2920.32|2927.89|2920.19|11
1644739140000|2022-02-13 07:59:00|2927.98|2920.28|2927.97|2920.27|2927.98|2920.28|2927.92|2920.22|9
1644739150000|2022-02-13 07:59:10|2927.96|2920.26|2928.07|2920.37|2928.12|2920.42|2927.92|2920.22|13
1644739160000|2022-02-13 07:59:20|2928.06|2920.36|2928.23|2920.53|2928.25|2920.55|2928.06|2920.36|10
1644739170000|2022-02-13 07:59:30|2928.24|2920.54|2928.21|2920.51|2928.24|2920.54|2928.11|2920.41|17
1644739180000|2022-02-13 07:59:40|2928.23|2920.53|2928.2|2920.5|2928.68|2920.98|2928.2|2920.5|20
1644739190000|2022-02-13 07:59:50|2927.96|2920.26|2927.94|2920.24|2928.08|2920.38|2927.66|2919.96|31
1644739200000|2022-02-13 08:00:00|2927.9|2920.2|2927.74|2920.04|2927.95|2920.25|2927.7|2920|33
1644739210000|2022-02-13 08:00:10|2927.73|2920.03|2926.7|2919|2927.77|2920.07|2926.7|2919|33
1644739220000|2022-02-13 08:00:20|2926.67|2918.97|2925.18|2917.48|2926.67|2918.97|2925.15|2917.45|35
1644739230000|2022-02-13 08:00:30|2925.16|2917.46|2924.96|2917.26|2925.17|2917.47|2924.89|2917.19|34
1644739240000|2022-02-13 08:00:40|2924.98|2917.28|2923.45|2915.75|2924.98|2917.28|2923.24|2915.54|34
1644739250000|2022-02-13 08:00:50|2923.33|2915.63|2923.04|2915.34|2923.38|2915.68|2922.85|2915.15|32
1644739260000|2022-02-13 08:01:00|2923.02|2915.32|2923|2915.3|2923.14|2915.44|2922.93|2915.23|25
1644739270000|2022-02-13 08:01:10|2923.01|2915.31|2922.96|2915.26|2923.09|2915.39|2922.95|2915.25|21
1644739280000|2022-02-13 08:01:20|2922.94|2915.24|2923.3|2915.6|2923.58|2915.88|2922.94|2915.24|33
1644739290000|2022-02-13 08:01:30|2923.37|2915.67|2923.34|2915.64|2923.37|2915.67|2923.27|2915.57|21
1644739300000|2022-02-13 08:01:40|2923.35|2915.65|2922.92|2915.22|2923.45|2915.75|2922.91|2915.21|26
1644739310000|2022-02-13 08:01:50|2922.84|2915.14|2921.4|2913.7|2922.89|2915.19|2921.29|2913.59|32
1644739320000|2022-02-13 08:02:00|2921.3|2913.6|2921.51|2913.81|2922.06|2914.36|2921.3|2913.6|29
1644739330000|2022-02-13 08:02:10|2921.49|2913.79|2921.46|2913.76|2921.57|2913.87|2921.45|2913.75|21
1644739340000|2022-02-13 08:02:20|2921.43|2913.73|2921.24|2913.54|2921.43|2913.73|2921.18|2913.48|17
1644739350000|2022-02-13 08:02:30|2921.25|2913.55|2922.72|2915.02|2923.26|2915.56|2921.24|2913.54|33
1644739360000|2022-02-13 08:02:40|2922.71|2915.01|2922.67|2914.97|2922.73|2915.03|2922.65|2914.95|26
1644739370000|2022-02-13 08:02:50|2922.69|2914.99|2922.47|2914.77|2922.69|2914.99|2922.26|2914.56|31
1644739380000|2022-02-13 08:03:00|2922.49|2914.79|2921.69|2913.99|2922.49|2914.79|2921.67|2913.97|25
1644739390000|2022-02-13 08:03:10|2921.67|2913.97|2921.74|2914.04|2921.75|2914.05|2921.65|2913.95|14
1644739400000|2022-02-13 08:03:20|2921.75|2914.05|2923.49|2915.79|2923.55|2915.85|2921.75|2914.05|28
1644739410000|2022-02-13 08:03:30|2923.48|2915.78|2923.81|2916.11|2923.83|2916.13|2923.44|2915.74|21
1644739420000|2022-02-13 08:03:40|2923.82|2916.12|2923.96|2916.26|2923.97|2916.27|2923.81|2916.11|17
1644739430000|2022-02-13 08:03:50|2923.97|2916.27|2924.01|2916.31|2924.03|2916.33|2923.97|2916.27|16
1644739440000|2022-02-13 08:04:00|2924.02|2916.32|2924.79|2917.09|2924.79|2917.09|2923.97|2916.27|20
1644739450000|2022-02-13 08:04:10|2924.81|2917.11|2925.13|2917.43|2925.13|2917.43|2924.76|2917.06|24
1644739460000|2022-02-13 08:04:20|2925.22|2917.52|2925.69|2917.99|2925.69|2917.99|2925.22|2917.52|18
1644739470000|2022-02-13 08:04:30|2925.66|2917.96|2925.34|2917.64|2925.68|2917.98|2925.34|2917.64|14
1644739480000|2022-02-13 08:04:40|2925.33|2917.63|2925.31|2917.61|2925.42|2917.72|2925.29|2917.59|18
1644739490000|2022-02-13 08:04:50|2925.22|2917.52|2924.8|2917.1|2925.22|2917.52|2924.58|2916.88|26
1644739500000|2022-02-13 08:05:00|2924.82|2917.12|2924.67|2916.97|2924.84|2917.14|2924.66|2916.96|21
1644739510000|2022-02-13 08:05:10|2924.51|2916.81|2923.72|2916.02|2924.71|2917.01|2923.72|2916.02|25
1644739520000|2022-02-13 08:05:20|2923.78|2916.08|2923.6|2915.9|2923.83|2916.13|2923.56|2915.86|26
1644739530000|2022-02-13 08:05:30|2923.59|2915.89|2923.6|2915.9|2923.6|2915.9|2923.58|2915.88|10
1644739540000|2022-02-13 08:05:40|2923.59|2915.89|2922.65|2914.95|2923.63|2915.93|2922.65|2914.95|20
1644739550000|2022-02-13 08:05:50|2922.7|2915|2922.46|2914.76|2922.7|2915|2922.46|2914.76|24
1644739560000|2022-02-13 08:06:00|2922.45|2914.75|2921.79|2914.09|2922.45|2914.75|2921.66|2913.96|24
1644739570000|2022-02-13 08:06:10|2921.8|2914.1|2922.3|2914.6|2922.3|2914.6|2921.78|2914.08|24
1644739580000|2022-02-13 08:06:20|2922.31|2914.61|2922.38|2914.68|2922.4|2914.7|2922.25|2914.55|23
1644739590000|2022-02-13 08:06:30|2922.37|2914.67|2921.82|2914.12|2922.95|2915.25|2921.59|2913.89|34
1644739600000|2022-02-13 08:06:40|2921.79|2914.09|2921.77|2914.07|2921.81|2914.11|2921.56|2913.86|29
1644739610000|2022-02-13 08:06:50|2921.76|2914.06|2921.61|2913.91|2921.78|2914.08|2921.6|2913.9|28
1644739620000|2022-02-13 08:07:00|2921.6|2913.9|2921.7|2914|2921.7|2914|2921.6|2913.9|20
1644739630000|2022-02-13 08:07:10|2921.65|2913.95|2921.63|2913.93|2921.7|2914|2921.58|2913.88|23
1644739640000|2022-02-13 08:07:20|2921.65|2913.95|2922.06|2914.36|2922.13|2914.43|2921.65|2913.95|27
1644739650000|2022-02-13 08:07:30|2922.01|2914.31|2922.09|2914.39|2922.14|2914.44|2922.01|2914.31|19
1644739660000|2022-02-13 08:07:40|2922.1|2914.4|2921.99|2914.29|2922.11|2914.41|2921.91|2914.21|30
1644739670000|2022-02-13 08:07:50|2921.92|2914.22|2922.12|2914.42|2922.18|2914.48|2921.92|2914.22|23
1644739680000|2022-02-13 08:08:00|2922.1|2914.4|2922.15|2914.45|2922.17|2914.47|2922.1|2914.4|18
1644739690000|2022-02-13 08:08:10|2922.1|2914.4|2922.4|2914.7|2922.5|2914.8|2922.1|2914.4|26
1644739700000|2022-02-13 08:08:20|2922.47|2914.77|2922.77|2915.07|2922.86|2915.16|2922.42|2914.72|32
1644739710000|2022-02-13 08:08:30|2922.79|2915.09|2923.5|2915.8|2923.59|2915.89|2922.79|2915.09|28
1644739720000|2022-02-13 08:08:40|2923.63|2915.93|2924.05|2916.35|2924.12|2916.42|2923.44|2915.74|33
1644739730000|2022-02-13 08:08:50|2924.02|2916.32|2924.03|2916.33|2924.31|2916.61|2924|2916.3|30
1644739740000|2022-02-13 08:09:00|2923.88|2916.18|2923.63|2915.93|2923.97|2916.27|2923.6|2915.9|26
1644739750000|2022-02-13 08:09:10|2923.59|2915.89|2923.76|2916.06|2923.77|2916.07|2923.39|2915.69|29
1644739760000|2022-02-13 08:09:20|2923.75|2916.05|2923.24|2915.54|2923.76|2916.06|2923.24|2915.54|19
1644739770000|2022-02-13 08:09:30|2923.01|2915.31|2920.4|2912.7|2923.01|2915.31|2920|2912.3|29
1644739780000|2022-02-13 08:09:40|2920.41|2912.71|2918.99|2911.29|2920.77|2913.07|2918.99|2911.29|33
1644739790000|2022-02-13 08:09:50|2918.98|2911.28|2918.74|2911.04|2919|2911.3|2918.6|2910.9|30
1644739800000|2022-02-13 08:10:00|2918.69|2910.99|2918.3|2910.6|2918.69|2910.99|2918.27|2910.57|27
1644739810000|2022-02-13 08:10:10|2918.31|2910.61|2917.73|2910.03|2918.34|2910.64|2917.7|2910|30
1644739820000|2022-02-13 08:10:20|2917.72|2910.02|2917.27|2909.57|2917.81|2910.11|2917.23|2909.53|22
1644739830000|2022-02-13 08:10:30|2917.25|2909.55|2917.94|2910.24|2918.11|2910.41|2917.25|2909.55|30
1644739840000|2022-02-13 08:10:40|2917.9|2910.2|2919.1|2911.4|2919.2|2911.5|2917.88|2910.18|30
1644739850000|2022-02-13 08:10:50|2919.11|2911.41|2919.56|2911.86|2919.56|2911.86|2919.09|2911.39|27
1644739860000|2022-02-13 08:11:00|2919.67|2911.97|2920.41|2912.71|2920.69|2912.99|2919.59|2911.89|32
1644739870000|2022-02-13 08:11:10|2920.44|2912.74|2920.59|2912.89|2920.59|2912.89|2920.44|2912.74|10
1644739880000|2022-02-13 08:11:20|2920.56|2912.86|2921.08|2913.38|2921.22|2913.52|2920.53|2912.83|22
1644739890000|2022-02-13 08:11:30|2921.01|2913.31|2921|2913.3|2921.04|2913.34|2920.99|2913.29|12
1644739900000|2022-02-13 08:11:40|2921.01|2913.31|2921.31|2913.61|2921.4|2913.7|2921.01|2913.31|25
1644739910000|2022-02-13 08:11:50|2921.32|2913.62|2921.39|2913.69|2921.42|2913.72|2921.32|2913.62|14
1644739920000|2022-02-13 08:12:00|2921.37|2913.67|2922.48|2914.78|2922.64|2914.94|2921.37|2913.67|27
1644739930000|2022-02-13 08:12:10|2922.51|2914.81|2921.49|2913.79|2922.51|2914.81|2921.43|2913.73|23
1644739940000|2022-02-13 08:12:20|2921.53|2913.83|2921.29|2913.59|2921.57|2913.87|2921.14|2913.44|28
1644739950000|2022-02-13 08:12:30|2921.25|2913.55|2921.21|2913.51|2921.38|2913.68|2921.19|2913.49|17
1644739960000|2022-02-13 08:12:40|2921.2|2913.5|2921.27|2913.57|2921.28|2913.58|2921.2|2913.5|14
1644739970000|2022-02-13 08:12:50|2921.28|2913.58|2922.08|2914.38|2922.08|2914.38|2921.28|2913.58|21
1644739980000|2022-02-13 08:13:00|2922.03|2914.33|2922.28|2914.58|2922.43|2914.73|2922.03|2914.33|15
1644739990000|2022-02-13 08:13:10|2922.26|2914.56|2922.98|2915.28|2922.99|2915.29|2922.26|2914.56|11
1644740000000|2022-02-13 08:13:20|2923.02|2915.32|2923.63|2915.93|2923.7|2916|2923.02|2915.32|23
1644740010000|2022-02-13 08:13:30|2923.62|2915.92|2923.79|2916.09|2923.83|2916.13|2923.62|2915.92|16
1644740020000|2022-02-13 08:13:40|2923.8|2916.1|2926.75|2919.05|2927|2919.3|2923.79|2916.09|28
1644740030000|2022-02-13 08:13:50|2926.7|2919|2926.73|2919.03|2926.82|2919.12|2925.93|2918.23|28
1644740040000|2022-02-13 08:14:00|2926.76|2919.06|2929.46|2921.76|2929.47|2921.77|2926.74|2919.04|33
1644740050000|2022-02-13 08:14:10|2929.39|2921.69|2929.94|2922.24|2929.94|2922.24|2929.35|2921.65|29
1644740060000|2022-02-13 08:14:20|2929.9|2922.2|2930.79|2923.09|2930.79|2923.09|2929.82|2922.12|23
1644740070000|2022-02-13 08:14:30|2930.75|2923.05|2932.15|2924.45|2932.15|2924.45|2930.63|2922.93|30
1644740080000|2022-02-13 08:14:40|2932.29|2924.59|2932.5|2924.8|2932.87|2925.17|2931.97|2924.27|36
1644740090000|2022-02-13 08:14:50|2931.91|2924.21|2931.58|2923.88|2932.3|2924.6|2931.45|2923.75|36
1644740100000|2022-02-13 08:15:00|2931.65|2923.95|2931.41|2923.71|2931.96|2924.26|2931.4|2923.7|32
1644740110000|2022-02-13 08:15:10|2931.64|2923.94|2932.18|2924.48|2932.18|2924.48|2931.63|2923.93|28
1644740120000|2022-02-13 08:15:20|2932.12|2924.42|2932.09|2924.39|2932.26|2924.56|2931.73|2924.03|29
1644740130000|2022-02-13 08:15:30|2932|2924.3|2932.11|2924.41|2932.13|2924.43|2931.85|2924.15|26
1644740140000|2022-02-13 08:15:40|2932.13|2924.43|2933.19|2925.49|2933.19|2925.49|2931.76|2924.06|31
1644740150000|2022-02-13 08:15:50|2933.18|2925.48|2933.1|2925.4|2933.23|2925.53|2932.75|2925.05|26
1644740160000|2022-02-13 08:16:00|2933.02|2925.32|2933.14|2925.44|2933.18|2925.48|2932.75|2925.05|17
1644740170000|2022-02-13 08:16:10|2933.13|2925.43|2933.21|2925.51|2933.21|2925.51|2932.84|2925.14|11
1644740180000|2022-02-13 08:16:20|2933.19|2925.49|2933.23|2925.53|2933.27|2925.57|2933.19|2925.49|12
1644740190000|2022-02-13 08:16:30|2933.24|2925.54|2932.62|2924.92|2933.24|2925.54|2932.62|2924.92|15
1644740200000|2022-02-13 08:16:40|2932.63|2924.93|2931.76|2924.06|2932.68|2924.98|2931.76|2924.06|29
1644740210000|2022-02-13 08:16:50|2931.74|2924.04|2932.93|2925.23|2932.93|2925.23|2931.58|2923.88|26
1644740220000|2022-02-13 08:17:00|2932.94|2925.24|2933.32|2925.62|2933.5|2925.8|2932.92|2925.22|21
1644740230000|2022-02-13 08:17:10|2933.31|2925.61|2932.82|2925.12|2933.36|2925.66|2932.66|2924.96|27
1644740240000|2022-02-13 08:17:20|2932.81|2925.11|2932.46|2924.76|2932.84|2925.14|2932.46|2924.76|27
1644740250000|2022-02-13 08:17:30|2932.47|2924.77|2932.81|2925.11|2932.84|2925.14|2932.45|2924.75|17
1644740260000|2022-02-13 08:17:40|2932.98|2925.28|2933.42|2925.72|2933.98|2926.28|2932.98|2925.28|34
1644740270000|2022-02-13 08:17:50|2933.41|2925.71|2933.6|2925.9|2934.02|2926.32|2933.32|2925.62|27
1644740280000|2022-02-13 08:18:00|2933.61|2925.91|2933.62|2925.92|2933.73|2926.03|2933.25|2925.55|27
1644740290000|2022-02-13 08:18:10|2933.67|2925.97|2933.82|2926.12|2933.97|2926.27|2933.62|2925.92|20
1644740300000|2022-02-13 08:18:20|2933.85|2926.15|2933.63|2925.93|2933.86|2926.16|2933.37|2925.67|25
1644740310000|2022-02-13 08:18:30|2933.7|2926|2933.98|2926.28|2934.02|2926.32|2933.7|2926|17
1644740320000|2022-02-13 08:18:40|2934.02|2926.32|2934.33|2926.63|2934.66|2926.96|2934.02|2926.32|27
1644740330000|2022-02-13 08:18:50|2934.29|2926.59|2933.42|2925.72|2934.41|2926.71|2933.37|2925.67|23
1644740340000|2022-02-13 08:19:00|2933.46|2925.76|2933.59|2925.89|2933.63|2925.93|2933.41|2925.71|27
1644740350000|2022-02-13 08:19:10|2933.54|2925.84|2933.11|2925.41|2933.54|2925.84|2932.98|2925.28|31
1644740360000|2022-02-13 08:19:20|2933.1|2925.4|2933.08|2925.38|2933.12|2925.42|2933.08|2925.38|9
1644740370000|2022-02-13 08:19:30|2933.09|2925.39|2933.21|2925.51|2933.24|2925.54|2932.64|2924.94|29
1644740380000|2022-02-13 08:19:40|2933.22|2925.52|2932.85|2925.15|2933.22|2925.52|2932.85|2925.15|24
1644740390000|2022-02-13 08:19:50|2932.84|2925.14|2932.75|2925.05|2932.84|2925.14|2932.75|2925.05|4
1644740400000|2022-02-13 08:20:00|2932.6|2924.9|2933.26|2925.56|2933.29|2925.59|2932.6|2924.9|12
1644740410000|2022-02-13 08:20:10|2933.25|2925.55|2933.69|2925.99|2933.98|2926.28|2933.24|2925.54|29
1644740420000|2022-02-13 08:20:20|2933.68|2925.98|2933.92|2926.22|2934.16|2926.46|2933.58|2925.88|27
1644740430000|2022-02-13 08:20:30|2933.91|2926.21|2933.98|2926.28|2934.12|2926.42|2933.89|2926.19|9
1644740440000|2022-02-13 08:20:40|2934.11|2926.41|2933.46|2925.76|2934.11|2926.41|2933.06|2925.36|21
1644740450000|2022-02-13 08:20:50|2933.5|2925.8|2934.17|2926.47|2934.2|2926.5|2933.5|2925.8|19
1644740460000|2022-02-13 08:21:00|2934.13|2926.43|2934.18|2926.48|2934.18|2926.48|2933.95|2926.25|17
1644740470000|2022-02-13 08:21:10|2934.12|2926.42|2933.73|2926.03|2934.18|2926.48|2933.73|2926.03|16
1644740480000|2022-02-13 08:21:20|2933.74|2926.04|2933.47|2925.77|2933.74|2926.04|2933.41|2925.71|15
1644740490000|2022-02-13 08:21:30|2933.46|2925.76|2933.4|2925.7|2933.51|2925.81|2933.06|2925.36|25
1644740500000|2022-02-13 08:21:40|2933.28|2925.58|2933.35|2925.65|2933.4|2925.7|2933.05|2925.35|19
1644740510000|2022-02-13 08:21:50|2933.25|2925.55|2932.98|2925.28|2933.25|2925.55|2932.9|2925.2|23
1644740520000|2022-02-13 08:22:00|2932.93|2925.23|2933.02|2925.32|2933.02|2925.32|2932.91|2925.21|22
1644740530000|2022-02-13 08:22:10|2933|2925.3|2931.87|2924.17|2933.02|2925.32|2931.69|2923.99|29
1644740540000|2022-02-13 08:22:20|2931.92|2924.22|2931.74|2924.04|2931.94|2924.24|2931.57|2923.87|30
1644740550000|2022-02-13 08:22:30|2931.72|2924.02|2931.55|2923.85|2931.76|2924.06|2931.54|2923.84|25
1644740560000|2022-02-13 08:22:40|2931.54|2923.84|2931.45|2923.75|2931.61|2923.91|2931.44|2923.74|28
1644740570000|2022-02-13 08:22:50|2931.48|2923.78|2930.93|2923.23|2931.48|2923.78|2930.82|2923.12|22
1644740580000|2022-02-13 08:23:00|2930.92|2923.22|2930.48|2922.78|2930.94|2923.24|2930.38|2922.68|26
1644740590000|2022-02-13 08:23:10|2930.45|2922.75|2930.76|2923.06|2930.86|2923.16|2930.32|2922.62|35
1644740600000|2022-02-13 08:23:20|2930.71|2923.01|2931.27|2923.57|2931.27|2923.57|2930.55|2922.85|30
1644740610000|2022-02-13 08:23:30|2931.25|2923.55|2931.21|2923.51|2931.81|2924.11|2931.15|2923.45|26
1644740620000|2022-02-13 08:23:40|2931.2|2923.5|2931.42|2923.72|2931.42|2923.72|2931.13|2923.43|24
1644740630000|2022-02-13 08:23:50|2931.44|2923.74|2931.41|2923.71|2931.71|2924.01|2931.21|2923.51|28
1644740640000|2022-02-13 08:24:00|2931.43|2923.73|2931.35|2923.65|2931.46|2923.76|2931.28|2923.58|21
1644740650000|2022-02-13 08:24:10|2931.34|2923.64|2930.79|2923.09|2931.35|2923.65|2930.75|2923.05|31
1644740660000|2022-02-13 08:24:20|2930.75|2923.05|2930.77|2923.07|2930.78|2923.08|2930.69|2922.99|20
1644740670000|2022-02-13 08:24:30|2930.75|2923.05|2930.61|2922.91|2930.76|2923.06|2930.53|2922.83|25
1644740680000|2022-02-13 08:24:40|2930.59|2922.89|2931.36|2923.66|2931.52|2923.82|2930.59|2922.89|24
1644740690000|2022-02-13 08:24:50|2931.34|2923.64|2931.46|2923.76|2931.49|2923.79|2931.34|2923.64|11
1644740700000|2022-02-13 08:25:00|2931.45|2923.75|2931.2|2923.5|2931.51|2923.81|2931.16|2923.46|17
1644740710000|2022-02-13 08:25:10|2931.15|2923.45|2930.58|2922.88|2931.21|2923.51|2930.57|2922.87|30
1644740720000|2022-02-13 08:25:20|2930.59|2922.89|2930.51|2922.81|2930.67|2922.97|2930.5|2922.8|26
1644740730000|2022-02-13 08:25:30|2930.5|2922.8|2931.03|2923.33|2931.03|2923.33|2930.5|2922.8|19
1644740740000|2022-02-13 08:25:40|2931.05|2923.35|2930.91|2923.21|2931.05|2923.35|2930.8|2923.1|25
1644740750000|2022-02-13 08:25:50|2930.94|2923.24|2931.02|2923.32|2931.02|2923.32|2930.82|2923.12|24
1644740760000|2022-02-13 08:26:00|2930.99|2923.29|2931|2923.3|2931.03|2923.33|2930.96|2923.26|15
1644740770000|2022-02-13 08:26:10|2930.97|2923.27|2931.47|2923.77|2931.52|2923.82|2930.95|2923.25|21
1644740780000|2022-02-13 08:26:20|2931.46|2923.76|2931.64|2923.94|2931.64|2923.94|2931.46|2923.76|27
1644740790000|2022-02-13 08:26:30|2931.65|2923.95|2932.03|2924.33|2932.07|2924.37|2931.65|2923.95|20
1644740800000|2022-02-13 08:26:40|2932|2924.3|2931.14|2923.44|2932.04|2924.34|2930.94|2923.24|28
1644740810000|2022-02-13 08:26:50|2931.13|2923.43|2930.51|2922.81|2931.13|2923.43|2930.43|2922.73|35
1644740820000|2022-02-13 08:27:00|2930.54|2922.84|2930.44|2922.74|2930.57|2922.87|2930.35|2922.65|21
1644740830000|2022-02-13 08:27:10|2930.43|2922.73|2930.61|2922.91|2930.61|2922.91|2930.42|2922.72|27
1644740840000|2022-02-13 08:27:20|2930.58|2922.88|2930.68|2922.98|2930.7|2923|2930.58|2922.88|27
1644740850000|2022-02-13 08:27:30|2930.67|2922.97|2930.8|2923.1|2930.88|2923.18|2930.67|2922.97|27
1644740860000|2022-02-13 08:27:40|2930.76|2923.06|2930.18|2922.48|2930.76|2923.06|2930.17|2922.47|30
1644740870000|2022-02-13 08:27:50|2930.15|2922.45|2928.47|2920.77|2930.16|2922.46|2928.26|2920.56|31
1644740880000|2022-02-13 08:28:00|2928.46|2920.76|2928.61|2920.91|2928.64|2920.94|2928.46|2920.76|17
1644740890000|2022-02-13 08:28:10|2928.71|2921.01|2929.38|2921.68|2929.4|2921.7|2928.61|2920.91|28
1644740900000|2022-02-13 08:28:20|2929.39|2921.69|2929.35|2921.65|2929.39|2921.69|2929.27|2921.57|18
1644740910000|2022-02-13 08:28:30|2929.37|2921.67|2928.37|2920.67|2929.41|2921.71|2928.37|2920.67|23
1644740920000|2022-02-13 08:28:40|2928.36|2920.66|2923.38|2915.68|2928.36|2920.66|2923.38|2915.68|36
1644740930000|2022-02-13 08:28:50|2923.44|2915.74|2924.67|2916.97|2924.67|2916.97|2923.38|2915.68|27
1644740940000|2022-02-13 08:29:00|2924.82|2917.12|2925.01|2917.31|2925.03|2917.33|2924.58|2916.88|29
1644740950000|2022-02-13 08:29:10|2925.02|2917.32|2925.21|2917.51|2925.21|2917.51|2924.89|2917.19|28
1644740960000|2022-02-13 08:29:20|2925.2|2917.5|2925.18|2917.48|2925.24|2917.54|2925.17|2917.47|18
1644740970000|2022-02-13 08:29:30|2925.19|2917.49|2925.91|2918.21|2926.01|2918.31|2925.18|2917.48|28
1644740980000|2022-02-13 08:29:40|2925.9|2918.2|2924.7|2917|2926.05|2918.35|2924.7|2917|32
1644740990000|2022-02-13 08:29:50|2924.72|2917.02|2924.78|2917.08|2924.78|2917.08|2923.89|2916.19|29
1644741000000|2022-02-13 08:30:00|2924.79|2917.09|2925|2917.3|2925.17|2917.47|2924.77|2917.07|25
1644741010000|2022-02-13 08:30:10|2925.03|2917.33|2924.96|2917.26|2925.04|2917.34|2924.95|2917.25|22
1644741020000|2022-02-13 08:30:20|2924.94|2917.24|2925.51|2917.81|2925.84|2918.14|2924.91|2917.21|31
1644741030000|2022-02-13 08:30:30|2925.58|2917.88|2925.94|2918.24|2926.13|2918.43|2925.56|2917.86|22
1644741040000|2022-02-13 08:30:40|2925.96|2918.26|2927.31|2919.61|2927.32|2919.62|2925.96|2918.26|33
1644741050000|2022-02-13 08:30:50|2927.34|2919.64|2927.45|2919.75|2927.54|2919.84|2927.34|2919.64|11
1644741060000|2022-02-13 08:31:00|2927.46|2919.76|2927.55|2919.85|2927.59|2919.89|2927.44|2919.74|17
1644741070000|2022-02-13 08:31:10|2927.53|2919.83|2927.59|2919.89|2927.61|2919.91|2927.41|2919.71|20
1644741080000|2022-02-13 08:31:20|2927.6|2919.9|2928.6|2920.9|2928.76|2921.06|2927.59|2919.89|30
1644741090000|2022-02-13 08:31:30|2928.61|2920.91|2929.43|2921.73|2929.43|2921.73|2928.6|2920.9|29
1644741100000|2022-02-13 08:31:40|2929.41|2921.71|2929.9|2922.2|2930|2922.3|2929.41|2921.71|27
1644741110000|2022-02-13 08:31:50|2929.93|2922.23|2929.94|2922.24|2930.03|2922.33|2929.92|2922.22|27
1644741120000|2022-02-13 08:32:00|2929.84|2922.14|2930.01|2922.31|2930.02|2922.32|2929.84|2922.14|16
1644741130000|2022-02-13 08:32:10|2930.1|2922.4|2930.04|2922.34|2930.1|2922.4|2929.96|2922.26|19
1644741140000|2022-02-13 08:32:20|2930.06|2922.36|2930.23|2922.53|2930.27|2922.57|2930.06|2922.36|21
1644741150000|2022-02-13 08:32:30|2930.42|2922.72|2930.65|2922.95|2930.67|2922.97|2930.42|2922.72|24
1644741160000|2022-02-13 08:32:40|2930.66|2922.96|2930.7|2923|2930.74|2923.04|2930.65|2922.95|23
1644741170000|2022-02-13 08:32:50|2930.72|2923.02|2930.69|2922.99|2930.78|2923.08|2930.69|2922.99|26
1644741180000|2022-02-13 08:33:00|2930.68|2922.98|2930.21|2922.51|2930.68|2922.98|2930.1|2922.4|23
1644741190000|2022-02-13 08:33:10|2930.19|2922.49|2930.17|2922.47|2930.22|2922.52|2930.05|2922.35|27
1644741200000|2022-02-13 08:33:20|2930.19|2922.49|2930.18|2922.48|2930.24|2922.54|2930.15|2922.45|26
1644741210000|2022-02-13 08:33:30|2930.23|2922.53|2930.2|2922.5|2930.34|2922.64|2930.17|2922.47|22
1644741220000|2022-02-13 08:33:40|2930.19|2922.49|2930.09|2922.39|2930.19|2922.49|2930.04|2922.34|34
1644741230000|2022-02-13 08:33:50|2930.1|2922.4|2930.12|2922.42|2930.15|2922.45|2930.07|2922.37|22
1644741240000|2022-02-13 08:34:00|2930.19|2922.49|2930.16|2922.46|2930.22|2922.52|2930.13|2922.43|24
1644741250000|2022-02-13 08:34:10|2930.14|2922.44|2930.48|2922.78|2930.48|2922.78|2930.13|2922.43|8
1644741260000|2022-02-13 08:34:20|2930.49|2922.79|2930.61|2922.91|2930.64|2922.94|2930.49|2922.79|10
1644741270000|2022-02-13 08:34:30|2930.62|2922.92|2930.78|2923.08|2930.83|2923.13|2930.61|2922.91|22
1644741280000|2022-02-13 08:34:40|2930.83|2923.13|2932.33|2924.63|2932.54|2924.84|2930.7|2923|34
1644741290000|2022-02-13 08:34:50|2932.32|2924.62|2932.7|2925|2932.75|2925.05|2932.27|2924.57|33
1644741300000|2022-02-13 08:35:00|2932.73|2925.03|2931.94|2924.24|2932.89|2925.19|2931.94|2924.24|34
1644741310000|2022-02-13 08:35:10|2931.99|2924.29|2931.01|2923.31|2932.2|2924.5|2930.95|2923.25|34
1644741320000|2022-02-13 08:35:20|2931|2923.3|2930.87|2923.17|2931.12|2923.42|2930.7|2923|29
1644741330000|2022-02-13 08:35:30|2930.85|2923.15|2931.18|2923.48|2931.27|2923.57|2930.76|2923.06|25
1644741340000|2022-02-13 08:35:40|2931.16|2923.46|2931.49|2923.79|2931.51|2923.81|2931.16|2923.46|23
1644741350000|2022-02-13 08:35:50|2931.51|2923.81|2931.63|2923.93|2931.88|2924.18|2931.51|2923.81|29
1644741360000|2022-02-13 08:36:00|2931.62|2923.92|2930.84|2923.14|2931.64|2923.94|2930.81|2923.11|24
1644741370000|2022-02-13 08:36:10|2930.88|2923.18|2931.1|2923.4|2931.1|2923.4|2930.88|2923.18|23
1644741380000|2022-02-13 08:36:20|2931.09|2923.39|2931.01|2923.31|2931.1|2923.4|2930.96|2923.26|25
1644741390000|2022-02-13 08:36:30|2931.03|2923.33|2931.27|2923.57|2931.32|2923.62|2930.98|2923.28|27
1644741400000|2022-02-13 08:36:40|2931.26|2923.56|2931.14|2923.44|2931.28|2923.58|2931.08|2923.38|29
1644741410000|2022-02-13 08:36:50|2931.15|2923.45|2931.09|2923.39|2931.19|2923.49|2931.06|2923.36|24
1644741420000|2022-02-13 08:37:00|2931.1|2923.4|2931.11|2923.41|2931.15|2923.45|2930.98|2923.28|29
1644741430000|2022-02-13 08:37:10|2931.07|2923.37|2931.06|2923.36|2931.17|2923.47|2930.99|2923.29|25
1644741440000|2022-02-13 08:37:20|2931.08|2923.38|2931.35|2923.65|2931.36|2923.66|2931.08|2923.38|23
1644741450000|2022-02-13 08:37:30|2931.34|2923.64|2931.35|2923.65|2931.53|2923.83|2931.31|2923.61|24
1644741460000|2022-02-13 08:37:40|2931.36|2923.66|2931.03|2923.33|2931.36|2923.66|2930.66|2922.96|26
1644741470000|2022-02-13 08:37:50|2930.98|2923.28|2930.84|2923.14|2930.99|2923.29|2930.75|2923.05|27
1644741480000|2022-02-13 08:38:00|2930.83|2923.13|2930.84|2923.14|2930.88|2923.18|2930.83|2923.13|18
1644741490000|2022-02-13 08:38:10|2930.85|2923.15|2930.89|2923.19|2930.89|2923.19|2930.76|2923.06|16
1644741500000|2022-02-13 08:38:20|2930.88|2923.18|2930.74|2923.04|2930.88|2923.18|2930.74|2923.04|6
1644741510000|2022-02-13 08:38:30|2930.72|2923.02|2931.13|2923.43|2931.16|2923.46|2930.67|2922.97|27
1644741520000|2022-02-13 08:38:40|2931.14|2923.44|2931.16|2923.46|2931.18|2923.48|2931.08|2923.38|21
1644741530000|2022-02-13 08:38:50|2931.2|2923.5|2931.65|2923.95|2931.7|2924|2931.2|2923.5|26
1644741540000|2022-02-13 08:39:00|2931.68|2923.98|2931.95|2924.25|2932.06|2924.36|2931.66|2923.96|22
1644741550000|2022-02-13 08:39:10|2932.07|2924.37|2932.13|2924.43|2932.31|2924.61|2931.98|2924.28|25
1644741560000|2022-02-13 08:39:20|2932.15|2924.45|2932.25|2924.55|2932.3|2924.6|2932.15|2924.45|15
1644741570000|2022-02-13 08:39:30|2932.26|2924.56|2932.14|2924.44|2932.39|2924.69|2932.07|2924.37|30
1644741580000|2022-02-13 08:39:40|2932.13|2924.43|2931.53|2923.83|2932.2|2924.5|2931.5|2923.8|24
1644741590000|2022-02-13 08:39:50|2931.59|2923.89|2932.25|2924.55|2932.3|2924.6|2931.59|2923.89|29
1644741600000|2022-02-13 08:40:00|2932.26|2924.56|2932.98|2925.28|2932.98|2925.28|2932.07|2924.37|20
1644741610000|2022-02-13 08:40:10|2933.14|2925.44|2932.74|2925.04|2933.87|2926.17|2932.74|2925.04|37
1644741620000|2022-02-13 08:40:20|2932.6|2924.9|2932.71|2925.01|2932.82|2925.12|2932.28|2924.58|30
1644741630000|2022-02-13 08:40:30|2932.68|2924.98|2932.9|2925.2|2933.01|2925.31|2932.68|2924.98|29
1644741640000|2022-02-13 08:40:40|2932.91|2925.21|2932.72|2925.02|2932.91|2925.21|2932.67|2924.97|23
1644741650000|2022-02-13 08:40:50|2932.71|2925.01|2933.4|2925.7|2933.61|2925.91|2932.68|2924.98|31
1644741660000|2022-02-13 08:41:00|2933.45|2925.75|2933.93|2926.23|2933.94|2926.24|2933.4|2925.7|23
1644741670000|2022-02-13 08:41:10|2933.89|2926.19|2933.87|2926.17|2933.91|2926.21|2933.79|2926.09|25
1644741680000|2022-02-13 08:41:20|2933.86|2926.16|2933.91|2926.21|2933.95|2926.25|2933.84|2926.14|20
1644741690000|2022-02-13 08:41:30|2933.89|2926.19|2933.93|2926.23|2934|2926.3|2933.83|2926.13|30
1644741700000|2022-02-13 08:41:40|2933.94|2926.24|2933.51|2925.81|2933.99|2926.29|2933.47|2925.77|29
1644741710000|2022-02-13 08:41:50|2933.49|2925.79|2933.69|2925.99|2933.7|2926|2933.45|2925.75|28
1644741720000|2022-02-13 08:42:00|2933.68|2925.98|2933.97|2926.27|2934.09|2926.39|2933.65|2925.95|29
1644741730000|2022-02-13 08:42:10|2933.9|2926.2|2933.61|2925.91|2934|2926.3|2933.48|2925.78|26
1644741740000|2022-02-13 08:42:20|2933.59|2925.89|2933.28|2925.58|2933.62|2925.92|2933.28|2925.58|24
1644741750000|2022-02-13 08:42:30|2933.08|2925.38|2933.19|2925.49|2933.25|2925.55|2932.98|2925.28|32
1644741760000|2022-02-13 08:42:40|2933.18|2925.48|2934.15|2926.45|2934.15|2926.45|2933.18|2925.48|29
1644741770000|2022-02-13 08:42:50|2934.3|2926.6|2934.07|2926.37|2934.34|2926.64|2934.07|2926.37|15
1644741780000|2022-02-13 08:43:00|2933.63|2925.93|2933.3|2925.6|2933.71|2926.01|2933.23|2925.53|37
1644741790000|2022-02-13 08:43:10|2933.27|2925.57|2933.07|2925.37|2933.27|2925.57|2932.94|2925.24|23
1644741800000|2022-02-13 08:43:20|2933.06|2925.36|2933.78|2926.08|2933.78|2926.08|2933.06|2925.36|36
1644741810000|2022-02-13 08:43:30|2933.77|2926.07|2933|2925.3|2933.8|2926.1|2932.95|2925.25|24
1644741820000|2022-02-13 08:43:40|2932.99|2925.29|2933.09|2925.39|2933.13|2925.43|2932.96|2925.26|14
1644741830000|2022-02-13 08:43:50|2933.08|2925.38|2933.6|2925.9|2933.63|2925.93|2933.08|2925.38|27
1644741840000|2022-02-13 08:44:00|2933.59|2925.89|2934.07|2926.37|2934.12|2926.42|2933.59|2925.89|15
1644741850000|2022-02-13 08:44:10|2934.12|2926.42|2934.81|2927.11|2934.82|2927.12|2934.12|2926.42|27
1644741860000|2022-02-13 08:44:20|2934.79|2927.09|2934.69|2926.99|2934.84|2927.14|2934.68|2926.98|19
1644741870000|2022-02-13 08:44:30|2934.7|2927|2934.48|2926.78|2934.78|2927.08|2934.41|2926.71|31
1644741880000|2022-02-13 08:44:40|2934.47|2926.77|2934.75|2927.05|2934.77|2927.07|2934.35|2926.65|23
1644741890000|2022-02-13 08:44:50|2934.73|2927.03|2934.62|2926.92|2934.74|2927.04|2934.45|2926.75|21
1644741900000|2022-02-13 08:45:00|2934.64|2926.94|2934.45|2926.75|2934.65|2926.95|2934.37|2926.67|22
1644741910000|2022-02-13 08:45:10|2934.42|2926.72|2933.52|2925.82|2934.46|2926.76|2933.4|2925.7|32
1644741920000|2022-02-13 08:45:20|2933.56|2925.86|2933.99|2926.29|2933.99|2926.29|2933.16|2925.46|32
1644741930000|2022-02-13 08:45:30|2934.03|2926.33|2933.82|2926.12|2934.14|2926.44|2933.82|2926.12|35
1644741940000|2022-02-13 08:45:40|2933.69|2925.99|2933.92|2926.22|2934.13|2926.43|2933.65|2925.95|25
1644741950000|2022-02-13 08:45:50|2933.77|2926.07|2933.76|2926.06|2933.81|2926.11|2933.76|2926.06|20
1644741960000|2022-02-13 08:46:00|2933.78|2926.08|2933.66|2925.96|2933.78|2926.08|2933.48|2925.78|33
1644741970000|2022-02-13 08:46:10|2933.64|2925.94|2933.22|2925.52|2933.64|2925.94|2933.07|2925.37|24
1644741980000|2022-02-13 08:46:20|2933.29|2925.59|2933.17|2925.47|2933.33|2925.63|2933.16|2925.46|22
1644741990000|2022-02-13 08:46:30|2933.19|2925.49|2932.62|2924.92|2933.19|2925.49|2932.52|2924.82|30
1644742000000|2022-02-13 08:46:40|2932.61|2924.91|2932.62|2924.92|2932.67|2924.97|2932.58|2924.88|22
1644742010000|2022-02-13 08:46:50|2932.61|2924.91|2932.43|2924.73|2932.64|2924.94|2932.4|2924.7|34
1644742020000|2022-02-13 08:47:00|2932.48|2924.78|2932.29|2924.59|2932.48|2924.78|2932.05|2924.35|28
1644742030000|2022-02-13 08:47:10|2932.31|2924.61|2932.72|2925.02|2932.81|2925.11|2932.28|2924.58|15
1644742040000|2022-02-13 08:47:20|2932.66|2924.96|2932.34|2924.64|2932.72|2925.02|2932.32|2924.62|19
1644742050000|2022-02-13 08:47:30|2932.48|2924.78|2932.45|2924.75|2932.66|2924.96|2932.41|2924.71|17
1644742060000|2022-02-13 08:47:40|2932.43|2924.73|2932.38|2924.68|2932.43|2924.73|2932.38|2924.68|14
1644742070000|2022-02-13 08:47:50|2932.37|2924.67|2932.44|2924.74|2932.46|2924.76|2932.36|2924.66|23
1644742080000|2022-02-13 08:48:00|2932.39|2924.69|2932.23|2924.53|2932.39|2924.69|2932.05|2924.35|18
1644742090000|2022-02-13 08:48:10|2932.19|2924.49|2930.8|2923.1|2932.19|2924.49|2930.79|2923.09|21
1644742100000|2022-02-13 08:48:20|2930.88|2923.18|2932.23|2924.53|2932.25|2924.55|2930.71|2923.01|29
1644742110000|2022-02-13 08:48:30|2932.29|2924.59|2932.23|2924.53|2932.54|2924.84|2932.01|2924.31|31
1644742120000|2022-02-13 08:48:40|2932.21|2924.51|2931.99|2924.29|2932.3|2924.6|2931.68|2923.98|35
1644742130000|2022-02-13 08:48:50|2932|2924.3|2933.47|2925.77|2933.47|2925.77|2931.97|2924.27|30
1644742140000|2022-02-13 08:49:00|2933.46|2925.76|2933.5|2925.8|2933.73|2926.03|2933.29|2925.59|27
1644742150000|2022-02-13 08:49:10|2933.54|2925.84|2933.43|2925.73|2933.54|2925.84|2933.29|2925.59|23
1644742160000|2022-02-13 08:49:20|2933.05|2925.35|2932.8|2925.1|2933.05|2925.35|2932.4|2924.7|34
1644742170000|2022-02-13 08:49:30|2932.81|2925.11|2933.13|2925.43|2933.21|2925.51|2932.64|2924.94|34
1644742180000|2022-02-13 08:49:40|2933.18|2925.48|2933.06|2925.36|2933.63|2925.93|2933.06|2925.36|23
1644742190000|2022-02-13 08:49:50|2933.03|2925.33|2933.06|2925.36|2933.17|2925.47|2932.87|2925.17|23
1644742200000|2022-02-13 08:50:00|2932.85|2925.15|2932.36|2924.66|2932.85|2925.15|2932.35|2924.65|22
1644742210000|2022-02-13 08:50:10|2932.35|2924.65|2931.7|2924|2932.35|2924.65|2931.7|2924|26
1644742220000|2022-02-13 08:50:20|2931.71|2924.01|2931.22|2923.52|2931.71|2924.01|2931.12|2923.42|24
1644742230000|2022-02-13 08:50:30|2931.24|2923.54|2931.71|2924.01|2931.71|2924.01|2931.1|2923.4|24
1644742240000|2022-02-13 08:50:40|2931.76|2924.06|2932.07|2924.37|2932.07|2924.37|2931.57|2923.87|14
1644742250000|2022-02-13 08:50:50|2932.27|2924.57|2932.46|2924.76|2932.65|2924.95|2931.99|2924.29|28
1644742260000|2022-02-13 08:51:00|2932.35|2924.65|2931.56|2923.86|2932.35|2924.65|2931.53|2923.83|23
1644742270000|2022-02-13 08:51:10|2931.44|2923.74|2931.66|2923.96|2931.74|2924.04|2931.44|2923.74|21
1644742280000|2022-02-13 08:51:20|2931.69|2923.99|2931.97|2924.27|2932.05|2924.35|2931.69|2923.99|26
1644742290000|2022-02-13 08:51:30|2931.9|2924.2|2931.34|2923.64|2932|2924.3|2931.26|2923.56|24
1644742300000|2022-02-13 08:51:40|2931.35|2923.65|2931.34|2923.64|2931.41|2923.71|2931.25|2923.55|23
1644742310000|2022-02-13 08:51:50|2931.33|2923.63|2931.59|2923.89|2931.61|2923.91|2931.08|2923.38|25
1644742320000|2022-02-13 08:52:00|2931.58|2923.88|2932.42|2924.72|2932.42|2924.72|2931.45|2923.75|19
1644742330000|2022-02-13 08:52:10|2932.38|2924.68|2932.05|2924.35|2932.39|2924.69|2932.04|2924.34|22
1644742340000|2022-02-13 08:52:20|2932.04|2924.34|2931.36|2923.66|2932.11|2924.41|2931.11|2923.41|33
1644742350000|2022-02-13 08:52:30|2931.24|2923.54|2931.74|2924.04|2932|2924.3|2931.23|2923.53|29
1644742360000|2022-02-13 08:52:40|2931.66|2923.96|2931.34|2923.64|2931.67|2923.97|2931.14|2923.44|33
1644742370000|2022-02-13 08:52:50|2931.37|2923.67|2931.32|2923.62|2931.43|2923.73|2931.19|2923.49|25
1644742380000|2022-02-13 08:53:00|2931.28|2923.58|2931.03|2923.33|2931.28|2923.58|2930.99|2923.29|36
1644742390000|2022-02-13 08:53:10|2931.15|2923.45|2931.72|2924.02|2931.72|2924.02|2931.15|2923.45|29
1644742400000|2022-02-13 08:53:20|2931.77|2924.07|2931.52|2923.82|2931.8|2924.1|2931.51|2923.81|17
1644742410000|2022-02-13 08:53:30|2931.51|2923.81|2930.97|2923.27|2931.51|2923.81|2930.65|2922.95|19
1644742420000|2022-02-13 08:53:40|2930.8|2923.1|2930.54|2922.84|2930.92|2923.22|2930.54|2922.84|34
1644742430000|2022-02-13 08:53:50|2930.55|2922.85|2930.58|2922.88|2930.74|2923.04|2930.54|2922.84|35
1644742440000|2022-02-13 08:54:00|2930.5|2922.8|2930.45|2922.75|2930.58|2922.88|2930.31|2922.61|24
1644742450000|2022-02-13 08:54:10|2930.41|2922.71|2929.88|2922.18|2930.49|2922.79|2929.76|2922.06|28
1644742460000|2022-02-13 08:54:20|2929.86|2922.16|2929.82|2922.12|2929.86|2922.16|2929.59|2921.89|28
1644742470000|2022-02-13 08:54:30|2929.84|2922.14|2929.9|2922.2|2929.91|2922.21|2929.68|2921.98|25
1644742480000|2022-02-13 08:54:40|2929.8|2922.1|2929.67|2921.97|2929.83|2922.13|2929.63|2921.93|25
1644742490000|2022-02-13 08:54:50|2929.66|2921.96|2928.71|2921.01|2929.66|2921.96|2928.71|2921.01|30
1644742500000|2022-02-13 08:55:00|2928.7|2921|2928.95|2921.25|2928.95|2921.25|2928.58|2920.88|32
1644742510000|2022-02-13 08:55:10|2928.94|2921.24|2928.08|2920.38|2929|2921.3|2928.08|2920.38|37
1644742520000|2022-02-13 08:55:20|2928.05|2920.35|2928.5|2920.8|2928.5|2920.8|2927.86|2920.16|34
1644742530000|2022-02-13 08:55:30|2928.43|2920.73|2928.99|2921.29|2929.07|2921.37|2928.43|2920.73|29
1644742540000|2022-02-13 08:55:40|2929.01|2921.31|2929|2921.3|2929.15|2921.45|2928.87|2921.17|20
1644742550000|2022-02-13 08:55:50|2929.01|2921.31|2930.13|2922.43|2930.23|2922.53|2929|2921.3|36
1644742560000|2022-02-13 08:56:00|2930.24|2922.54|2930.31|2922.61|2930.36|2922.66|2930.2|2922.5|20
1644742570000|2022-02-13 08:56:10|2930.36|2922.66|2930.57|2922.87|2930.57|2922.87|2930.36|2922.66|16
1644742580000|2022-02-13 08:56:20|2930.53|2922.83|2930.11|2922.41|2930.57|2922.87|2929.95|2922.25|23
1644742590000|2022-02-13 08:56:30|2930.15|2922.45|2930.07|2922.37|2930.18|2922.48|2930.03|2922.33|17
1644742600000|2022-02-13 08:56:40|2930.08|2922.38|2929.56|2921.86|2930.11|2922.41|2929.56|2921.86|23
1644742610000|2022-02-13 08:56:50|2929.57|2921.87|2929.29|2921.59|2929.61|2921.91|2929.29|2921.59|20
1644742620000|2022-02-13 08:57:00|2929.3|2921.6|2929.87|2922.17|2929.94|2922.24|2929.28|2921.58|29
1644742630000|2022-02-13 08:57:10|2929.88|2922.18|2930.52|2922.82|2930.53|2922.83|2929.88|2922.18|21
1644742640000|2022-02-13 08:57:20|2930.51|2922.81|2931.25|2923.55|2931.31|2923.61|2930.44|2922.74|32
1644742650000|2022-02-13 08:57:30|2931.24|2923.54|2931.36|2923.66|2931.39|2923.69|2931.24|2923.54|22
1644742660000|2022-02-13 08:57:40|2931.37|2923.67|2931.68|2923.98|2931.9|2924.2|2931.37|2923.67|29
1644742670000|2022-02-13 08:57:50|2931.64|2923.94|2931.53|2923.83|2931.65|2923.95|2931.51|2923.81|17
1644742680000|2022-02-13 08:58:00|2931.54|2923.84|2931.97|2924.27|2932.02|2924.32|2931.52|2923.82|23
1644742690000|2022-02-13 08:58:10|2931.95|2924.25|2932.07|2924.37|2932.11|2924.41|2931.86|2924.16|29
1644742700000|2022-02-13 08:58:20|2932.04|2924.34|2932.09|2924.39|2932.12|2924.42|2932.04|2924.34|18
1644742710000|2022-02-13 08:58:30|2932.13|2924.43|2932.15|2924.45|2932.19|2924.49|2932.09|2924.39|15
1644742720000|2022-02-13 08:58:40|2932.18|2924.48|2932.2|2924.5|2932.2|2924.5|2932.05|2924.35|16
1644742730000|2022-02-13 08:58:50|2932.35|2924.65|2933.77|2926.07|2933.77|2926.07|2932.32|2924.62|16
1644742740000|2022-02-13 08:59:00|2933.45|2925.75|2933.53|2925.83|2933.53|2925.83|2932.44|2924.74|34
1644742750000|2022-02-13 08:59:10|2933.52|2925.82|2933.8|2926.1|2933.82|2926.12|2933.2|2925.5|34
1644742760000|2022-02-13 08:59:20|2933.79|2926.09|2933.5|2925.8|2933.86|2926.16|2933.26|2925.56|27
1644742770000|2022-02-13 08:59:30|2933.56|2925.86|2933.45|2925.75|2933.56|2925.86|2933.43|2925.73|19
1644742780000|2022-02-13 08:59:40|2933.46|2925.76|2933.45|2925.75|2933.46|2925.76|2933.44|2925.74|3
1644742790000|2022-02-13 08:59:50|2933.48|2925.78|2933.69|2925.99|2933.71|2926.01|2933.44|2925.74|12
1644742800000|2022-02-13 09:00:00|2933.83|2926.13|2934.04|2926.34|2934.09|2926.39|2933.79|2926.09|26
1644742810000|2022-02-13 09:00:10|2934.03|2926.33|2933.39|2925.69|2934.15|2926.45|2933.33|2925.63|25
1644742820000|2022-02-13 09:00:20|2933.48|2925.78|2932.71|2925.01|2933.48|2925.78|2932.58|2924.88|32
1644742830000|2022-02-13 09:00:30|2932.68|2924.98|2932.84|2925.14|2932.95|2925.25|2932.44|2924.74|26
1644742840000|2022-02-13 09:00:40|2932.77|2925.07|2932.48|2924.78|2932.99|2925.29|2932.48|2924.78|25
1644742850000|2022-02-13 09:00:50|2932.46|2924.76|2932.06|2924.36|2932.46|2924.76|2931.94|2924.24|32
1644742860000|2022-02-13 09:01:00|2932.2|2924.5|2932.05|2924.35|2932.26|2924.56|2931.95|2924.25|34
1644742870000|2022-02-13 09:01:10|2932.01|2924.31|2932.15|2924.45|2932.19|2924.49|2931.95|2924.25|32
1644742880000|2022-02-13 09:01:20|2932.17|2924.47|2932.63|2924.93|2932.66|2924.96|2932.16|2924.46|16
1644742890000|2022-02-13 09:01:30|2932.5|2924.8|2931.92|2924.22|2932.64|2924.94|2931.73|2924.03|31
1644742900000|2022-02-13 09:01:40|2931.94|2924.24|2931.44|2923.74|2931.94|2924.24|2931.37|2923.67|34
1644742910000|2022-02-13 09:01:50|2931.43|2923.73|2931.39|2923.69|2931.47|2923.77|2931.33|2923.63|28
1644742920000|2022-02-13 09:02:00|2931.33|2923.63|2930.26|2922.56|2931.39|2923.69|2930.23|2922.53|30
1644742930000|2022-02-13 09:02:10|2930.23|2922.53|2930.39|2922.69|2930.47|2922.77|2930.2|2922.5|31
1644742940000|2022-02-13 09:02:20|2930.47|2922.77|2931.15|2923.45|2931.26|2923.56|2930.42|2922.72|26
1644742950000|2022-02-13 09:02:30|2931.13|2923.43|2930.89|2923.19|2931.18|2923.48|2930.83|2923.13|28
1644742960000|2022-02-13 09:02:40|2930.91|2923.21|2931.03|2923.33|2931.07|2923.37|2930.91|2923.21|17
1644742970000|2022-02-13 09:02:50|2931.01|2923.31|2931.06|2923.36|2931.06|2923.36|2931|2923.3|17
1644742980000|2022-02-13 09:03:00|2931.04|2923.34|2930.94|2923.24|2931.08|2923.38|2930.88|2923.18|21
1644742990000|2022-02-13 09:03:10|2930.96|2923.26|2930.9|2923.2|2930.96|2923.26|2930.84|2923.14|22
1644743000000|2022-02-13 09:03:20|2930.92|2923.22|2930.18|2922.48|2930.92|2923.22|2930.01|2922.31|27
1644743010000|2022-02-13 09:03:30|2930.15|2922.45|2930.2|2922.5|2930.21|2922.51|2929.89|2922.19|24
1644743020000|2022-02-13 09:03:40|2930.19|2922.49|2929.46|2921.76|2930.19|2922.49|2929.46|2921.76|25
1644743030000|2022-02-13 09:03:50|2929.43|2921.73|2929.32|2921.62|2929.43|2921.73|2929.25|2921.55|29
1644743040000|2022-02-13 09:04:00|2929.38|2921.68|2928.85|2921.15|2929.39|2921.69|2928.83|2921.13|27
1644743050000|2022-02-13 09:04:10|2928.84|2921.14|2928.73|2921.03|2928.84|2921.14|2928.73|2921.03|18
1644743060000|2022-02-13 09:04:20|2928.66|2920.96|2928.03|2920.33|2928.68|2920.98|2927.95|2920.25|33
1644743070000|2022-02-13 09:04:30|2928.07|2920.37|2927.89|2920.19|2928.07|2920.37|2927.77|2920.07|30
1644743080000|2022-02-13 09:04:40|2927.91|2920.21|2928.13|2920.43|2928.4|2920.7|2927.74|2920.04|31
1644743090000|2022-02-13 09:04:50|2928.12|2920.42|2926.92|2919.22|2928.21|2920.51|2926.92|2919.22|32
1644743100000|2022-02-13 09:05:00|2926.96|2919.26|2927.67|2919.97|2927.69|2919.99|2926.93|2919.23|31
1644743110000|2022-02-13 09:05:10|2927.62|2919.92|2927.71|2920.01|2927.87|2920.17|2927.49|2919.79|33
1644743120000|2022-02-13 09:05:20|2927.7|2920|2927.73|2920.03|2927.77|2920.07|2927.68|2919.98|22
1644743130000|2022-02-13 09:05:30|2927.8|2920.1|2928.82|2921.12|2928.85|2921.15|2927.8|2920.1|30
1644743140000|2022-02-13 09:05:40|2928.81|2921.11|2929.16|2921.46|2929.16|2921.46|2928.81|2921.11|23
1644743150000|2022-02-13 09:05:50|2929.13|2921.43|2929.53|2921.83|2929.67|2921.97|2928.95|2921.25|22
1644743160000|2022-02-13 09:06:00|2929.49|2921.79|2928.89|2921.19|2929.49|2921.79|2928.79|2921.09|21
1644743170000|2022-02-13 09:06:10|2928.88|2921.18|2928.52|2920.82|2928.9|2921.2|2928.48|2920.78|22
1644743180000|2022-02-13 09:06:20|2928.57|2920.87|2929.43|2921.73|2929.43|2921.73|2928.54|2920.84|21
1644743190000|2022-02-13 09:06:30|2929.42|2921.72|2928.84|2921.14|2929.64|2921.94|2928.84|2921.14|30
1644743200000|2022-02-13 09:06:40|2928.82|2921.12|2928.27|2920.57|2928.82|2921.12|2928.26|2920.56|32
1644743210000|2022-02-13 09:06:50|2928.28|2920.58|2927.98|2920.28|2928.28|2920.58|2927.95|2920.25|28
1644743220000|2022-02-13 09:07:00|2927.95|2920.25|2927.89|2920.19|2928.36|2920.66|2927.89|2920.19|31
1644743230000|2022-02-13 09:07:10|2927.71|2920.01|2927.45|2919.75|2927.76|2920.06|2927.33|2919.63|31
1644743240000|2022-02-13 09:07:20|2927.41|2919.71|2927.52|2919.82|2927.63|2919.93|2927.41|2919.71|30
1644743250000|2022-02-13 09:07:30|2927.55|2919.85|2927.44|2919.74|2927.56|2919.86|2927.38|2919.68|29
1644743260000|2022-02-13 09:07:40|2927.45|2919.75|2927.75|2920.05|2927.82|2920.12|2927.29|2919.59|31
1644743270000|2022-02-13 09:07:50|2927.76|2920.06|2927.9|2920.2|2927.95|2920.25|2927.71|2920.01|25
1644743280000|2022-02-13 09:08:00|2927.91|2920.21|2927.34|2919.64|2928.03|2920.33|2927.21|2919.51|32
1644743290000|2022-02-13 09:08:10|2927.33|2919.63|2927.36|2919.66|2927.46|2919.76|2927.29|2919.59|25
1644743300000|2022-02-13 09:08:20|2927.35|2919.65|2927.55|2919.85|2927.55|2919.85|2927.29|2919.59|25
1644743310000|2022-02-13 09:08:30|2927.54|2919.84|2927.34|2919.64|2927.55|2919.85|2927.3|2919.6|20
1644743320000|2022-02-13 09:08:40|2927.33|2919.63|2927.27|2919.57|2927.43|2919.73|2927.18|2919.48|30
1644743330000|2022-02-13 09:08:50|2927.22|2919.52|2926.61|2918.91|2927.22|2919.52|2924.9|2917.2|34
1644743340000|2022-02-13 09:09:00|2926.69|2918.99|2927.29|2919.59|2927.32|2919.62|2926.69|2918.99|32
1644743350000|2022-02-13 09:09:10|2927.22|2919.52|2927.58|2919.88|2927.59|2919.89|2927.2|2919.5|27
1644743360000|2022-02-13 09:09:20|2927.51|2919.81|2927.43|2919.73|2927.68|2919.98|2927.21|2919.51|29
1644743370000|2022-02-13 09:09:30|2927.52|2919.82|2927.38|2919.68|2927.52|2919.82|2927.31|2919.61|28
1644743380000|2022-02-13 09:09:40|2927.36|2919.66|2927.53|2919.83|2927.53|2919.83|2927.36|2919.66|26
1644743390000|2022-02-13 09:09:50|2927.62|2919.92|2928.85|2921.15|2928.85|2921.15|2927.62|2919.92|33
1644743400000|2022-02-13 09:10:00|2928.91|2921.21|2928.62|2920.92|2929.37|2921.67|2928.49|2920.79|34
1644743410000|2022-02-13 09:10:10|2928.6|2920.9|2928.96|2921.26|2928.96|2921.26|2928.49|2920.79|24
1644743420000|2022-02-13 09:10:20|2929|2921.3|2929.06|2921.36|2929.08|2921.38|2928.72|2921.02|20
1644743430000|2022-02-13 09:10:30|2929.07|2921.37|2928.44|2920.74|2929.07|2921.37|2928.28|2920.58|37
1644743440000|2022-02-13 09:10:40|2928.42|2920.72|2928.33|2920.63|2928.43|2920.73|2928.31|2920.61|29
1644743450000|2022-02-13 09:10:50|2928.31|2920.61|2928.36|2920.66|2928.42|2920.72|2928.3|2920.6|28
1644743460000|2022-02-13 09:11:00|2928.35|2920.65|2927.71|2920.01|2928.45|2920.75|2927.55|2919.85|30
1644743470000|2022-02-13 09:11:10|2927.82|2920.12|2927.87|2920.17|2928.06|2920.36|2927.63|2919.93|31
1644743480000|2022-02-13 09:11:20|2927.8|2920.1|2927.67|2919.97|2927.8|2920.1|2927.36|2919.66|32
1644743490000|2022-02-13 09:11:30|2927.63|2919.93|2927.79|2920.09|2927.85|2920.15|2927.38|2919.68|32
1644743500000|2022-02-13 09:11:40|2927.87|2920.17|2928.46|2920.76|2928.61|2920.91|2927.87|2920.17|29
1644743510000|2022-02-13 09:11:50|2928.45|2920.75|2929.24|2921.54|2929.25|2921.55|2928.41|2920.71|32
1644743520000|2022-02-13 09:12:00|2929.22|2921.52|2929.61|2921.91|2929.61|2921.91|2929.18|2921.48|28
1644743530000|2022-02-13 09:12:10|2929.59|2921.89|2929.71|2922.01|2929.71|2922.01|2929.53|2921.83|26
1644743540000|2022-02-13 09:12:20|2929.7|2922|2929.77|2922.07|2929.81|2922.11|2929.7|2922|18
1644743550000|2022-02-13 09:12:30|2929.75|2922.05|2929.85|2922.15|2929.88|2922.18|2929.66|2921.96|21
1644743560000|2022-02-13 09:12:40|2929.84|2922.14|2928.92|2921.22|2929.9|2922.2|2928.83|2921.13|25
1644743570000|2022-02-13 09:12:50|2928.97|2921.27|2928.74|2921.04|2928.97|2921.27|2928.63|2920.93|19
1644743580000|2022-02-13 09:13:00|2928.75|2921.05|2929.26|2921.56|2929.38|2921.68|2928.75|2921.05|22
1644743590000|2022-02-13 09:13:10|2929.31|2921.61|2928.93|2921.23|2929.31|2921.61|2928.89|2921.19|30
1644743600000|2022-02-13 09:13:20|2928.94|2921.24|2929.15|2921.45|2929.19|2921.49|2928.92|2921.22|17
1644743610000|2022-02-13 09:13:30|2929.16|2921.46|2929.2|2921.5|2929.25|2921.55|2929.16|2921.46|20
1644743620000|2022-02-13 09:13:40|2929.22|2921.52|2929.14|2921.44|2929.25|2921.55|2929.13|2921.43|17
1644743630000|2022-02-13 09:13:50|2929.13|2921.43|2929.48|2921.78|2929.59|2921.89|2929.12|2921.42|23
1644743640000|2022-02-13 09:14:00|2929.53|2921.83|2928.71|2921.01|2929.65|2921.95|2928.71|2921.01|19
1644743650000|2022-02-13 09:14:10|2928.52|2920.82|2928.01|2920.31|2928.55|2920.85|2927.97|2920.27|32
1644743660000|2022-02-13 09:14:20|2928.02|2920.32|2928.3|2920.6|2928.3|2920.6|2927.93|2920.23|25
1644743670000|2022-02-13 09:14:30|2928.35|2920.65|2928.92|2921.22|2928.97|2921.27|2928.35|2920.65|27
1644743680000|2022-02-13 09:14:40|2928.93|2921.23|2929.35|2921.65|2929.57|2921.87|2928.93|2921.23|25
1644743690000|2022-02-13 09:14:50|2929.39|2921.69|2929.1|2921.4|2929.42|2921.72|2929.06|2921.36|19
1644743700000|2022-02-13 09:15:00|2929.26|2921.56|2928.63|2920.93|2929.28|2921.58|2928.62|2920.92|23
1644743710000|2022-02-13 09:15:10|2928.62|2920.92|2928.9|2921.2|2928.9|2921.2|2928.47|2920.77|25
1644743720000|2022-02-13 09:15:20|2929.08|2921.38|2928.99|2921.29|2929.09|2921.39|2928.83|2921.13|26
1644743730000|2022-02-13 09:15:30|2929|2921.3|2929.04|2921.34|2929.16|2921.46|2928.92|2921.22|25
1644743740000|2022-02-13 09:15:40|2929.03|2921.33|2929.53|2921.83|2929.56|2921.86|2929.03|2921.33|20
1644743750000|2022-02-13 09:15:50|2929.59|2921.89|2929.54|2921.84|2929.63|2921.93|2929.47|2921.77|26
1644743760000|2022-02-13 09:16:00|2929.52|2921.82|2929.51|2921.81|2929.67|2921.97|2929.48|2921.78|27
1644743770000|2022-02-13 09:16:10|2929.45|2921.75|2930.66|2922.96|2930.73|2923.03|2929.45|2921.75|30
1644743780000|2022-02-13 09:16:20|2930.61|2922.91|2930.9|2923.2|2930.94|2923.24|2930.61|2922.91|22
1644743790000|2022-02-13 09:16:30|2930.89|2923.19|2930.84|2923.14|2930.92|2923.22|2930.83|2923.13|23
1644743800000|2022-02-13 09:16:40|2930.83|2923.13|2930.93|2923.23|2930.97|2923.27|2930.83|2923.13|20
1644743810000|2022-02-13 09:16:50|2930.85|2923.15|2929.94|2922.24|2930.96|2923.26|2929.88|2922.18|29
1644743820000|2022-02-13 09:17:00|2929.93|2922.23|2929.95|2922.25|2930.11|2922.41|2929.93|2922.23|21
1644743830000|2022-02-13 09:17:10|2929.98|2922.28|2929.87|2922.17|2929.98|2922.28|2929.85|2922.15|24
1644743840000|2022-02-13 09:17:20|2929.82|2922.12|2929.59|2921.89|2929.83|2922.13|2929.47|2921.77|27
1644743850000|2022-02-13 09:17:30|2929.58|2921.88|2928.85|2921.15|2929.6|2921.9|2928.82|2921.12|28
1644743860000|2022-02-13 09:17:40|2928.88|2921.18|2928.9|2921.2|2929|2921.3|2928.73|2921.03|32
1644743870000|2022-02-13 09:17:50|2928.87|2921.17|2928.17|2920.47|2928.9|2921.2|2928.17|2920.47|28
1644743880000|2022-02-13 09:18:00|2928.12|2920.42|2927.81|2920.11|2928.25|2920.55|2927.77|2920.07|23
1644743890000|2022-02-13 09:18:10|2927.8|2920.1|2927.24|2919.54|2927.8|2920.1|2927.17|2919.47|24
1644743900000|2022-02-13 09:18:20|2927.26|2919.56|2926.95|2919.25|2927.26|2919.56|2926.91|2919.21|24
1644743910000|2022-02-13 09:18:30|2927.07|2919.37|2927.19|2919.49|2927.2|2919.5|2927.07|2919.37|11
1644743920000|2022-02-13 09:18:40|2927.29|2919.59|2927.88|2920.18|2927.88|2920.18|2927.29|2919.59|18
1644743930000|2022-02-13 09:18:50|2927.94|2920.24|2927.93|2920.23|2928.11|2920.41|2927.93|2920.23|9
1644743940000|2022-02-13 09:19:00|2928|2920.3|2927.7|2920|2928.42|2920.72|2927.6|2919.9|25
1644743950000|2022-02-13 09:19:10|2927.66|2919.96|2927.78|2920.08|2927.78|2920.08|2927.66|2919.96|17
1644743960000|2022-02-13 09:19:20|2927.77|2920.07|2927.92|2920.22|2927.94|2920.24|2927.77|2920.07|7
1644743970000|2022-02-13 09:19:30|2927.84|2920.14|2927.65|2919.95|2927.89|2920.19|2927.65|2919.95|24
1644743980000|2022-02-13 09:19:40|2927.64|2919.94|2927.37|2919.67|2927.64|2919.94|2927.24|2919.54|28
1644743990000|2022-02-13 09:19:50|2927.35|2919.65|2927.1|2919.4|2927.51|2919.81|2927.1|2919.4|21
1644744000000|2022-02-13 09:20:00|2927.09|2919.39|2927.03|2919.33|2927.1|2919.4|2926.98|2919.28|27
1644744010000|2022-02-13 09:20:10|2927.02|2919.32|2927|2919.3|2927.02|2919.32|2926.73|2919.03|22
1644744020000|2022-02-13 09:20:20|2926.97|2919.27|2926.99|2919.29|2927.33|2919.63|2926.97|2919.27|24
1644744030000|2022-02-13 09:20:30|2926.98|2919.28|2926.82|2919.12|2927|2919.3|2926.82|2919.12|27
1644744040000|2022-02-13 09:20:40|2926.83|2919.13|2927.27|2919.57|2927.33|2919.63|2926.83|2919.13|22
1644744050000|2022-02-13 09:20:50|2927.28|2919.58|2927.42|2919.72|2927.44|2919.74|2927.28|2919.58|9
1644744060000|2022-02-13 09:21:00|2927.47|2919.77|2927.63|2919.93|2927.63|2919.93|2927.44|2919.74|20
1644744070000|2022-02-13 09:21:10|2927.74|2920.04|2928.32|2920.62|2928.32|2920.62|2927.74|2920.04|14
1644744080000|2022-02-13 09:21:20|2928.37|2920.67|2928.36|2920.66|2928.52|2920.82|2928.35|2920.65|17
1644744090000|2022-02-13 09:21:30|2928.29|2920.59|2928.26|2920.56|2928.46|2920.76|2928.19|2920.49|17
1644744100000|2022-02-13 09:21:40|2928.27|2920.57|2928.21|2920.51|2928.33|2920.63|2928.15|2920.45|15
1644744110000|2022-02-13 09:21:50|2928.13|2920.43|2927.99|2920.29|2928.14|2920.44|2927.92|2920.22|13
1644744120000|2022-02-13 09:22:00|2927.98|2920.28|2927.91|2920.21|2927.99|2920.29|2927.86|2920.16|13
1644744130000|2022-02-13 09:22:10|2927.9|2920.2|2927.94|2920.24|2927.98|2920.28|2927.9|2920.2|22
1644744140000|2022-02-13 09:22:20|2927.96|2920.26|2928.54|2920.84|2928.64|2920.94|2927.89|2920.19|13
1644744150000|2022-02-13 09:22:30|2928.7|2921|2928.36|2920.66|2928.7|2921|2927.82|2920.12|32
1644744160000|2022-02-13 09:22:40|2928.38|2920.68|2928.23|2920.53|2928.46|2920.76|2928.17|2920.47|26
1644744170000|2022-02-13 09:22:50|2928.21|2920.51|2928.2|2920.5|2928.43|2920.73|2928.15|2920.45|29
1644744180000|2022-02-13 09:23:00|2928.12|2920.42|2927.93|2920.23|2928.16|2920.46|2927.79|2920.09|27
1644744190000|2022-02-13 09:23:10|2927.96|2920.26|2928.12|2920.42|2928.14|2920.44|2927.96|2920.26|14
1644744200000|2022-02-13 09:23:20|2928.11|2920.41|2927.95|2920.25|2928.12|2920.42|2927.95|2920.25|21
1644744210000|2022-02-13 09:23:30|2928.01|2920.31|2927.93|2920.23|2928.1|2920.4|2927.91|2920.21|23
1644744220000|2022-02-13 09:23:40|2927.96|2920.26|2927.56|2919.86|2928.3|2920.6|2927.56|2919.86|24
1644744230000|2022-02-13 09:23:50|2927.55|2919.85|2927.65|2919.95|2927.76|2920.06|2927.52|2919.82|23
1644744240000|2022-02-13 09:24:00|2927.64|2919.94|2927.8|2920.1|2927.8|2920.1|2927.64|2919.94|20
1644744250000|2022-02-13 09:24:10|2927.82|2920.12|2927.86|2920.16|2927.86|2920.16|2927.76|2920.06|23
1644744260000|2022-02-13 09:24:20|2928.16|2920.46|2928.57|2920.87|2928.63|2920.93|2928.16|2920.46|20
1644744270000|2022-02-13 09:24:30|2928.58|2920.88|2928.41|2920.71|2928.62|2920.92|2928.22|2920.52|28
1644744280000|2022-02-13 09:24:40|2928.42|2920.72|2928.46|2920.76|2928.74|2921.04|2928.42|2920.72|26
1644744290000|2022-02-13 09:24:50|2928.47|2920.77|2928.53|2920.83|2928.72|2921.02|2928.37|2920.67|26
1644744300000|2022-02-13 09:25:00|2928.54|2920.84|2928.52|2920.82|2928.65|2920.95|2928.38|2920.68|27
1644744310000|2022-02-13 09:25:10|2928.42|2920.72|2928.19|2920.49|2928.59|2920.89|2928.19|2920.49|30
1644744320000|2022-02-13 09:25:20|2928.2|2920.5|2928.2|2920.5|2928.29|2920.59|2928.19|2920.49|9
1644744330000|2022-02-13 09:25:30|2928.21|2920.51|2928.39|2920.69|2928.48|2920.78|2928.21|2920.51|24
1644744340000|2022-02-13 09:25:40|2928.36|2920.66|2927.74|2920.04|2928.36|2920.66|2927.72|2920.02|32
1644744350000|2022-02-13 09:25:50|2927.75|2920.05|2928|2920.3|2928|2920.3|2927.67|2919.97|24
1644744360000|2022-02-13 09:26:00|2927.97|2920.27|2927.93|2920.23|2928.13|2920.43|2927.85|2920.15|29
1644744370000|2022-02-13 09:26:10|2927.92|2920.22|2928.29|2920.59|2928.29|2920.59|2927.74|2920.04|22
1644744380000|2022-02-13 09:26:20|2928.31|2920.61|2928.78|2921.08|2928.8|2921.1|2928.31|2920.61|28
1644744390000|2022-02-13 09:26:30|2928.75|2921.05|2928.81|2921.11|2928.98|2921.28|2928.74|2921.04|31
1644744400000|2022-02-13 09:26:40|2928.75|2921.05|2930.05|2922.35|2930.05|2922.35|2928.75|2921.05|29
1644744410000|2022-02-13 09:26:50|2930.06|2922.36|2929.9|2922.2|2930.08|2922.38|2929.85|2922.15|27
1644744420000|2022-02-13 09:27:00|2929.91|2922.21|2929.81|2922.11|2929.98|2922.28|2929.77|2922.07|27
1644744430000|2022-02-13 09:27:10|2929.8|2922.1|2929.55|2921.85|2929.8|2922.1|2929.55|2921.85|25
1644744440000|2022-02-13 09:27:20|2929.57|2921.87|2929.65|2921.95|2929.68|2921.98|2929.54|2921.84|24
1644744450000|2022-02-13 09:27:30|2929.68|2921.98|2929.69|2921.99|2929.8|2922.1|2929.59|2921.89|21
1644744460000|2022-02-13 09:27:40|2929.67|2921.97|2929.64|2921.94|2929.81|2922.11|2929.56|2921.86|28
1644744470000|2022-02-13 09:27:50|2929.63|2921.93|2929.62|2921.92|2929.82|2922.12|2929.39|2921.69|33
1644744480000|2022-02-13 09:28:00|2929.56|2921.86|2929.28|2921.58|2929.69|2921.99|2929.28|2921.58|23
1644744490000|2022-02-13 09:28:10|2929.27|2921.57|2929.41|2921.71|2929.44|2921.74|2929.26|2921.56|24
1644744500000|2022-02-13 09:28:20|2929.44|2921.74|2929.5|2921.8|2929.53|2921.83|2929.42|2921.72|25
1644744510000|2022-02-13 09:28:30|2929.52|2921.82|2929.54|2921.84|2929.66|2921.96|2929.5|2921.8|28
1644744520000|2022-02-13 09:28:40|2929.55|2921.85|2929.64|2921.94|2929.71|2922.01|2929.53|2921.83|27
1644744530000|2022-02-13 09:28:50|2929.59|2921.89|2929.67|2921.97|2929.72|2922.02|2929.59|2921.89|21
1644744540000|2022-02-13 09:29:00|2929.65|2921.95|2929.61|2921.91|2929.71|2922.01|2929.6|2921.9|23
1644744550000|2022-02-13 09:29:10|2929.6|2921.9|2928.19|2920.49|2929.6|2921.9|2928.16|2920.46|36
1644744560000|2022-02-13 09:29:20|2928.18|2920.48|2928.36|2920.66|2928.37|2920.67|2928.15|2920.45|34
1644744570000|2022-02-13 09:29:30|2928.31|2920.61|2928.3|2920.6|2928.39|2920.69|2928.28|2920.58|24
1644744580000|2022-02-13 09:29:40|2928.33|2920.63|2928.26|2920.56|2928.33|2920.63|2928.26|2920.56|7
1644744590000|2022-02-13 09:29:50|2928.27|2920.57|2928.36|2920.66|2928.38|2920.68|2928.27|2920.57|15
1644744600000|2022-02-13 09:30:00|2928.35|2920.65|2927.08|2919.38|2928.35|2920.65|2926.71|2919.01|34
1644744610000|2022-02-13 09:30:10|2927.09|2919.39|2926.81|2919.11|2927.2|2919.5|2926.63|2918.93|31
1644744620000|2022-02-13 09:30:20|2926.84|2919.14|2926.66|2918.96|2926.85|2919.15|2926.63|2918.93|20
1644744630000|2022-02-13 09:30:30|2926.49|2918.79|2926.62|2918.92|2926.62|2918.92|2926.44|2918.74|20
1644744640000|2022-02-13 09:30:40|2926.6|2918.9|2926.55|2918.85|2926.62|2918.92|2926.53|2918.83|16
1644744650000|2022-02-13 09:30:50|2926.56|2918.86|2926.68|2918.98|2926.69|2918.99|2926.56|2918.86|7
1644744660000|2022-02-13 09:31:00|2926.69|2918.99|2927.22|2919.52|2927.27|2919.57|2926.67|2918.97|16
1644744670000|2022-02-13 09:31:10|2927.27|2919.57|2927.47|2919.77|2927.57|2919.87|2927.22|2919.52|27
1644744680000|2022-02-13 09:31:20|2927.51|2919.81|2927.97|2920.27|2928.17|2920.47|2927.45|2919.75|24
1644744690000|2022-02-13 09:31:30|2928.03|2920.33|2927.69|2919.99|2928.05|2920.35|2927.65|2919.95|24
1644744700000|2022-02-13 09:31:40|2927.66|2919.96|2927.87|2920.17|2927.88|2920.18|2927.66|2919.96|29
1644744710000|2022-02-13 09:31:50|2927.85|2920.15|2927.99|2920.29|2928.01|2920.31|2927.77|2920.07|28
1644744720000|2022-02-13 09:32:00|2928.05|2920.35|2927.85|2920.15|2928.09|2920.39|2927.85|2920.15|27
1644744730000|2022-02-13 09:32:10|2927.81|2920.11|2927.48|2919.78|2927.86|2920.16|2927.47|2919.77|28
1644744740000|2022-02-13 09:32:20|2927.59|2919.89|2927.89|2920.19|2927.92|2920.22|2927.41|2919.71|30
1644744750000|2022-02-13 09:32:30|2927.91|2920.21|2927.85|2920.15|2927.95|2920.25|2927.78|2920.08|25
1644744760000|2022-02-13 09:32:40|2927.81|2920.11|2928.38|2920.68|2928.38|2920.68|2927.72|2920.02|25
1644744770000|2022-02-13 09:32:50|2928.41|2920.71|2928.68|2920.98|2928.77|2921.07|2928.15|2920.45|25
1644744780000|2022-02-13 09:33:00|2928.61|2920.91|2928.36|2920.66|2928.66|2920.96|2928.36|2920.66|16
1644744790000|2022-02-13 09:33:10|2928.5|2920.8|2928.16|2920.46|2928.56|2920.86|2928.16|2920.46|13
1644744800000|2022-02-13 09:33:20|2928.22|2920.52|2928.29|2920.59|2928.38|2920.68|2928.17|2920.47|28
1644744810000|2022-02-13 09:33:30|2928.26|2920.56|2928.35|2920.65|2928.35|2920.65|2928.26|2920.56|9
1644744820000|2022-02-13 09:33:40|2928.38|2920.68|2929.39|2921.69|2929.39|2921.69|2928.38|2920.68|30
1644744830000|2022-02-13 09:33:50|2929.24|2921.54|2929.05|2921.35|2929.24|2921.54|2929.05|2921.35|27
1644744840000|2022-02-13 09:34:00|2929.12|2921.42|2929.44|2921.74|2929.57|2921.87|2929.05|2921.35|21
1644744850000|2022-02-13 09:34:10|2929.43|2921.73|2929.51|2921.81|2929.57|2921.87|2929.43|2921.73|21
1644744860000|2022-02-13 09:34:20|2929.43|2921.73|2929.41|2921.71|2929.51|2921.81|2929.4|2921.7|23
1644744870000|2022-02-13 09:34:30|2929.43|2921.73|2928.81|2921.11|2929.5|2921.8|2928.68|2920.98|31
1644744880000|2022-02-13 09:34:40|2928.78|2921.08|2928.16|2920.46|2929|2921.3|2928.16|2920.46|29
1644744890000|2022-02-13 09:34:50|2928.18|2920.48|2928.2|2920.5|2928.25|2920.55|2928.15|2920.45|20
1644744900000|2022-02-13 09:35:00|2928.23|2920.53|2927.8|2920.1|2928.23|2920.53|2927.8|2920.1|23
1644744910000|2022-02-13 09:35:10|2927.84|2920.14|2925.99|2918.29|2927.84|2920.14|2925.99|2918.29|30
1644744920000|2022-02-13 09:35:20|2926.25|2918.55|2926.7|2919|2926.7|2919|2926.25|2918.55|33
1644744930000|2022-02-13 09:35:30|2926.68|2918.98|2926.28|2918.58|2926.68|2918.98|2926.18|2918.48|25
1644744940000|2022-02-13 09:35:40|2926.26|2918.56|2925.63|2917.93|2926.28|2918.58|2925.63|2917.93|25
1644744950000|2022-02-13 09:35:50|2925.79|2918.09|2925.39|2917.69|2925.79|2918.09|2925.39|2917.69|24
1644744960000|2022-02-13 09:36:00|2925.35|2917.65|2924.68|2916.98|2925.41|2917.71|2924.58|2916.88|29
1644744970000|2022-02-13 09:36:10|2924.66|2916.96|2925.51|2917.81|2925.68|2917.98|2924.66|2916.96|32
1644744980000|2022-02-13 09:36:20|2925.58|2917.88|2925.05|2917.35|2925.58|2917.88|2925.03|2917.33|29
1644744990000|2022-02-13 09:36:30|2925.13|2917.43|2924.98|2917.28|2925.17|2917.47|2924.98|2917.28|27
1644745000000|2022-02-13 09:36:40|2925.04|2917.34|2924.78|2917.08|2925.13|2917.43|2924.76|2917.06|25
1644745010000|2022-02-13 09:36:50|2924.79|2917.09|2924.82|2917.12|2924.89|2917.19|2924.72|2917.02|32
1644745020000|2022-02-13 09:37:00|2924.84|2917.14|2925.38|2917.68|2925.53|2917.83|2924.82|2917.12|25
1644745030000|2022-02-13 09:37:10|2925.36|2917.66|2925.26|2917.56|2925.45|2917.75|2925.25|2917.55|25
1644745040000|2022-02-13 09:37:20|2925.25|2917.55|2924.94|2917.24|2925.36|2917.66|2924.94|2917.24|26
1644745050000|2022-02-13 09:37:30|2924.92|2917.22|2924.31|2916.61|2924.94|2917.24|2924.29|2916.59|22
1644745060000|2022-02-13 09:37:40|2924.54|2916.84|2923.37|2915.67|2924.55|2916.85|2923.18|2915.48|29
1644745070000|2022-02-13 09:37:50|2923.3|2915.6|2922.95|2915.25|2923.4|2915.7|2922.95|2915.25|30
1644745080000|2022-02-13 09:38:00|2922.96|2915.26|2922.15|2914.45|2923.12|2915.42|2922.09|2914.39|27
1644745090000|2022-02-13 09:38:10|2922.04|2914.34|2922.31|2914.61|2922.56|2914.86|2921.8|2914.1|37
1644745100000|2022-02-13 09:38:20|2922.32|2914.62|2922.22|2914.52|2922.36|2914.66|2921.99|2914.29|37
1644745110000|2022-02-13 09:38:30|2922.24|2914.54|2922.57|2914.87|2922.71|2915.01|2922.19|2914.49|36
1644745120000|2022-02-13 09:38:40|2922.59|2914.89|2923.79|2916.09|2923.85|2916.15|2922.59|2914.89|32
1644745130000|2022-02-13 09:38:50|2924.19|2916.49|2925.14|2917.44|2925.33|2917.63|2923.97|2916.27|34
1644745140000|2022-02-13 09:39:00|2925.15|2917.45|2925.02|2917.32|2925.15|2917.45|2924.98|2917.28|31
1644745150000|2022-02-13 09:39:10|2925.03|2917.33|2924.65|2916.95|2925.05|2917.35|2924.38|2916.68|36
1644745160000|2022-02-13 09:39:20|2924.68|2916.98|2924.62|2916.92|2925.09|2917.39|2924.53|2916.83|36
1644745170000|2022-02-13 09:39:30|2924.52|2916.82|2923.8|2916.1|2924.72|2917.02|2923.8|2916.1|34
1644745180000|2022-02-13 09:39:40|2923.89|2916.19|2923.61|2915.91|2923.89|2916.19|2923.55|2915.85|28
1644745190000|2022-02-13 09:39:50|2923.6|2915.9|2923.42|2915.72|2923.6|2915.9|2923.36|2915.66|33
1644745200000|2022-02-13 09:40:00|2923.41|2915.71|2923.65|2915.95|2923.65|2915.95|2923.35|2915.65|24
1644745210000|2022-02-13 09:40:10|2923.62|2915.92|2923.57|2915.87|2923.73|2916.03|2923.56|2915.86|20
1644745220000|2022-02-13 09:40:20|2923.68|2915.98|2924.29|2916.59|2924.36|2916.66|2923.68|2915.98|25
1644745230000|2022-02-13 09:40:30|2924.3|2916.6|2925.17|2917.47|2925.21|2917.51|2924.26|2916.56|32
1644745240000|2022-02-13 09:40:40|2925.3|2917.6|2925.22|2917.52|2925.37|2917.67|2925.12|2917.42|29
1644745250000|2022-02-13 09:40:50|2925.2|2917.5|2925.21|2917.51|2925.23|2917.53|2925|2917.3|37
1644745260000|2022-02-13 09:41:00|2925.25|2917.55|2924.58|2916.88|2925.29|2917.59|2924.58|2916.88|31
1644745270000|2022-02-13 09:41:10|2924.63|2916.93|2924.48|2916.78|2924.89|2917.19|2924.39|2916.69|31
1644745280000|2022-02-13 09:41:20|2924.49|2916.79|2923.96|2916.26|2924.54|2916.84|2923.96|2916.26|32
1644745290000|2022-02-13 09:41:30|2923.98|2916.28|2924.22|2916.52|2924.25|2916.55|2923.97|2916.27|33
1644745300000|2022-02-13 09:41:40|2924.21|2916.51|2924.08|2916.38|2924.28|2916.58|2924.07|2916.37|30
1644745310000|2022-02-13 09:41:50|2924.13|2916.43|2923.81|2916.11|2924.13|2916.43|2923.75|2916.05|25
1644745320000|2022-02-13 09:42:00|2923.75|2916.05|2923.85|2916.15|2923.97|2916.27|2923.51|2915.81|20
1644745330000|2022-02-13 09:42:10|2923.82|2916.12|2924.65|2916.95|2924.65|2916.95|2923.77|2916.07|25
1644745340000|2022-02-13 09:42:20|2924.74|2917.04|2925.47|2917.77|2925.61|2917.91|2924.74|2917.04|31
1644745350000|2022-02-13 09:42:30|2925.48|2917.78|2924|2916.3|2925.49|2917.79|2923.93|2916.23|30
1644745360000|2022-02-13 09:42:40|2923.97|2916.27|2924.03|2916.33|2924.24|2916.54|2923.93|2916.23|37
1644745370000|2022-02-13 09:42:50|2923.99|2916.29|2924.51|2916.81|2924.53|2916.83|2923.98|2916.28|30
1644745380000|2022-02-13 09:43:00|2924.5|2916.8|2924.45|2916.75|2924.5|2916.8|2924.39|2916.69|20
1644745390000|2022-02-13 09:43:10|2924.44|2916.74|2923.97|2916.27|2924.48|2916.78|2923.97|2916.27|23
1644745400000|2022-02-13 09:43:20|2923.96|2916.26|2923.97|2916.27|2924.13|2916.43|2923.96|2916.26|27
1644745410000|2022-02-13 09:43:30|2923.82|2916.12|2922.9|2915.2|2923.82|2916.12|2922.34|2914.64|37
1644745420000|2022-02-13 09:43:40|2922.93|2915.23|2924.19|2916.49|2924.21|2916.51|2922.93|2915.23|30
1644745430000|2022-02-13 09:43:50|2924.2|2916.5|2924.69|2916.99|2924.71|2917.01|2923.97|2916.27|29
1644745440000|2022-02-13 09:44:00|2924.65|2916.95|2925.84|2918.14|2925.87|2918.17|2924.65|2916.95|30
1644745450000|2022-02-13 09:44:10|2925.88|2918.18|2925.79|2918.09|2925.88|2918.18|2925.49|2917.79|35
1644745460000|2022-02-13 09:44:20|2925.75|2918.05|2926.21|2918.51|2926.21|2918.51|2925.38|2917.68|28
1644745470000|2022-02-13 09:44:30|2926.29|2918.59|2926.21|2918.51|2926.33|2918.63|2926.16|2918.46|31
1644745480000|2022-02-13 09:44:40|2926.23|2918.53|2926.26|2918.56|2926.33|2918.63|2926.11|2918.41|21
1644745490000|2022-02-13 09:44:50|2926.86|2919.16|2927.24|2919.54|2927.24|2919.54|2926.86|2919.16|20
1644745500000|2022-02-13 09:45:00|2927.21|2919.51|2927.22|2919.52|2927.61|2919.91|2927.18|2919.48|31
1644745510000|2022-02-13 09:45:10|2927.16|2919.46|2925.48|2917.78|2927.16|2919.46|2925.48|2917.78|31
1644745520000|2022-02-13 09:45:20|2925.56|2917.86|2925.56|2917.86|2925.56|2917.86|2925.33|2917.63|27
1644745530000|2022-02-13 09:45:30|2925.55|2917.85|2925.5|2917.8|2925.55|2917.85|2925.34|2917.64|21
1644745540000|2022-02-13 09:45:40|2925.51|2917.81|2926.21|2918.51|2926.21|2918.51|2925.4|2917.7|21
1644745550000|2022-02-13 09:45:50|2926.16|2918.46|2924.7|2917|2926.17|2918.47|2924.55|2916.85|36
1644745560000|2022-02-13 09:46:00|2924.51|2916.81|2924.91|2917.21|2924.91|2917.21|2924.51|2916.81|34
1644745570000|2022-02-13 09:46:10|2924.89|2917.19|2924.55|2916.85|2924.96|2917.26|2924.54|2916.84|23
1644745580000|2022-02-13 09:46:20|2924.53|2916.83|2924.41|2916.71|2924.53|2916.83|2924.41|2916.71|9
1644745590000|2022-02-13 09:46:30|2924.4|2916.7|2923.99|2916.29|2924.4|2916.7|2923.76|2916.06|28
1644745600000|2022-02-13 09:46:40|2924.02|2916.32|2923.89|2916.19|2924.02|2916.32|2923.81|2916.11|27
1644745610000|2022-02-13 09:46:50|2923.87|2916.17|2923.6|2915.9|2923.87|2916.17|2923.51|2915.81|25
1644745620000|2022-02-13 09:47:00|2923.59|2915.89|2923.93|2916.23|2924.01|2916.31|2923.57|2915.87|32
1644745630000|2022-02-13 09:47:10|2923.9|2916.2|2924.56|2916.86|2924.68|2916.98|2923.9|2916.2|26
1644745640000|2022-02-13 09:47:20|2924.46|2916.76|2924.24|2916.54|2924.69|2916.99|2924.24|2916.54|28
1644745650000|2022-02-13 09:47:30|2924.28|2916.58|2923.7|2916|2924.28|2916.58|2923.63|2915.93|28
1644745660000|2022-02-13 09:47:40|2923.69|2915.99|2924.22|2916.52|2924.33|2916.63|2923.69|2915.99|26
1644745670000|2022-02-13 09:47:50|2924.25|2916.55|2924.19|2916.49|2924.35|2916.65|2924.03|2916.33|28
1644745680000|2022-02-13 09:48:00|2924.23|2916.53|2924.85|2917.15|2924.88|2917.18|2924.22|2916.52|19
1644745690000|2022-02-13 09:48:10|2924.83|2917.13|2924.77|2917.07|2924.83|2917.13|2924.55|2916.85|34
1644745700000|2022-02-13 09:48:20|2924.79|2917.09|2925.4|2917.7|2925.42|2917.72|2924.77|2917.07|30
1644745710000|2022-02-13 09:48:30|2925.41|2917.71|2925.35|2917.65|2925.48|2917.78|2925.27|2917.57|25
1644745720000|2022-02-13 09:48:40|2925.34|2917.64|2925.3|2917.6|2925.46|2917.76|2925.28|2917.58|28
1644745730000|2022-02-13 09:48:50|2925.33|2917.63|2925.72|2918.02|2925.76|2918.06|2925.26|2917.56|26
1644745740000|2022-02-13 09:49:00|2925.77|2918.07|2924.55|2916.85|2925.79|2918.09|2924.55|2916.85|28
1644745750000|2022-02-13 09:49:10|2924.53|2916.83|2924.14|2916.44|2924.54|2916.84|2923.85|2916.15|29
1644745760000|2022-02-13 09:49:20|2924.07|2916.37|2924.26|2916.56|2924.26|2916.56|2924.06|2916.36|28
1644745770000|2022-02-13 09:49:30|2924.24|2916.54|2924.13|2916.43|2924.31|2916.61|2924.1|2916.4|19
1644745780000|2022-02-13 09:49:40|2924.09|2916.39|2924.21|2916.51|2924.4|2916.7|2924.09|2916.39|27
1644745790000|2022-02-13 09:49:50|2924.2|2916.5|2924.05|2916.35|2924.33|2916.63|2924.05|2916.35|17
1644745800000|2022-02-13 09:50:00|2924.06|2916.36|2923.98|2916.28|2924.28|2916.58|2923.86|2916.16|26
1644745810000|2022-02-13 09:50:10|2924|2916.3|2924.87|2917.17|2925.13|2917.43|2923.96|2916.26|30
1644745820000|2022-02-13 09:50:20|2924.83|2917.13|2924.67|2916.97|2924.9|2917.2|2924.63|2916.93|29
1644745830000|2022-02-13 09:50:30|2924.68|2916.98|2925.45|2917.75|2925.55|2917.85|2924.58|2916.88|30
1644745840000|2022-02-13 09:50:40|2925.4|2917.7|2925.56|2917.86|2925.66|2917.96|2925.39|2917.69|28
1644745850000|2022-02-13 09:50:50|2925.54|2917.84|2925.43|2917.73|2925.6|2917.9|2925.43|2917.73|26
1644745860000|2022-02-13 09:51:00|2925.44|2917.74|2924.62|2916.92|2925.56|2917.86|2924.54|2916.84|31
1644745870000|2022-02-13 09:51:10|2924.61|2916.91|2924.1|2916.4|2924.61|2916.91|2924.1|2916.4|25
1644745880000|2022-02-13 09:51:20|2924.13|2916.43|2924.31|2916.61|2924.34|2916.64|2924.06|2916.36|30
1644745890000|2022-02-13 09:51:30|2924.29|2916.59|2924.32|2916.62|2924.33|2916.63|2924.16|2916.46|23
1644745900000|2022-02-13 09:51:40|2924.19|2916.49|2924.21|2916.51|2924.37|2916.67|2924.18|2916.48|30
1644745910000|2022-02-13 09:51:50|2924.31|2916.61|2923.69|2915.99|2924.31|2916.61|2923.62|2915.92|26
1644745920000|2022-02-13 09:52:00|2923.68|2915.98|2923.8|2916.1|2923.88|2916.18|2923.66|2915.96|31
1644745930000|2022-02-13 09:52:10|2923.83|2916.13|2922.91|2915.21|2923.83|2916.13|2922.73|2915.03|26
1644745940000|2022-02-13 09:52:20|2922.9|2915.2|2922.72|2915.02|2922.95|2915.25|2922.72|2915.02|15
1644745950000|2022-02-13 09:52:30|2922.78|2915.08|2922.73|2915.03|2922.79|2915.09|2922.68|2914.98|21
1644745960000|2022-02-13 09:52:40|2922.64|2914.94|2922.47|2914.77|2922.64|2914.94|2922.33|2914.63|12
1644745970000|2022-02-13 09:52:50|2922.44|2914.74|2921.95|2914.25|2922.64|2914.94|2921.95|2914.25|19
1644745980000|2022-02-13 09:53:00|2922.08|2914.38|2921.92|2914.22|2922.28|2914.58|2921.68|2913.98|38
1644745990000|2022-02-13 09:53:10|2921.95|2914.25|2922.4|2914.7|2922.41|2914.71|2921.42|2913.72|30
1644746000000|2022-02-13 09:53:20|2922.37|2914.67|2922.5|2914.8|2922.52|2914.82|2921.99|2914.29|34
1644746010000|2022-02-13 09:53:30|2922.49|2914.79|2922.92|2915.22|2923.1|2915.4|2922.47|2914.77|27
1644746020000|2022-02-13 09:53:40|2922.93|2915.23|2923.12|2915.42|2923.14|2915.44|2922.9|2915.2|31
1644746030000|2022-02-13 09:53:50|2923.21|2915.51|2922.49|2914.79|2923.21|2915.51|2922.46|2914.76|29
1644746040000|2022-02-13 09:54:00|2922.47|2914.77|2922.64|2914.94|2922.76|2915.06|2922.34|2914.64|25
1644746050000|2022-02-13 09:54:10|2922.66|2914.96|2923.47|2915.77|2923.59|2915.89|2922.64|2914.94|35
1644746060000|2022-02-13 09:54:20|2923.55|2915.85|2923.23|2915.53|2923.56|2915.86|2923.05|2915.35|31
1644746070000|2022-02-13 09:54:30|2923.22|2915.52|2923.23|2915.53|2923.34|2915.64|2923.22|2915.52|15
1644746080000|2022-02-13 09:54:40|2923.22|2915.52|2923.16|2915.46|2923.22|2915.52|2923.15|2915.45|9
1644746090000|2022-02-13 09:54:50|2923.21|2915.51|2923.18|2915.48|2923.29|2915.59|2923.15|2915.45|17
1644746100000|2022-02-13 09:55:00|2923.19|2915.49|2923.03|2915.33|2923.21|2915.51|2923.02|2915.32|20
1644746110000|2022-02-13 09:55:10|2922.79|2915.09|2922.65|2914.95|2922.79|2915.09|2922.52|2914.82|29
1644746120000|2022-02-13 09:55:20|2922.67|2914.97|2922.88|2915.18|2922.88|2915.18|2922.52|2914.82|17
1644746130000|2022-02-13 09:55:30|2922.95|2915.25|2923.05|2915.35|2923.25|2915.55|2922.95|2915.25|18
1644746140000|2022-02-13 09:55:40|2923.03|2915.33|2922.39|2914.69|2923.04|2915.34|2922|2914.3|18
1644746150000|2022-02-13 09:55:50|2922.35|2914.65|2922.26|2914.56|2922.4|2914.7|2921.99|2914.29|37
1644746160000|2022-02-13 09:56:00|2922.27|2914.57|2921.79|2914.09|2922.27|2914.57|2921.78|2914.08|23
1644746170000|2022-02-13 09:56:10|2921.75|2914.05|2921.21|2913.51|2921.8|2914.1|2921.17|2913.47|19
1644746180000|2022-02-13 09:56:20|2921.12|2913.42|2921.62|2913.92|2921.83|2914.13|2921.05|2913.35|32
1644746190000|2022-02-13 09:56:30|2921.6|2913.9|2921.87|2914.17|2922.24|2914.54|2921.6|2913.9|25
1644746200000|2022-02-13 09:56:40|2921.86|2914.16|2922.01|2914.31|2922.01|2914.31|2921.77|2914.07|26
1644746210000|2022-02-13 09:56:50|2922.02|2914.32|2922.3|2914.6|2922.47|2914.77|2921.97|2914.27|32
1644746220000|2022-02-13 09:57:00|2922.28|2914.58|2922.38|2914.68|2922.51|2914.81|2922.25|2914.55|23
1644746230000|2022-02-13 09:57:10|2922.37|2914.67|2922.56|2914.86|2922.67|2914.97|2922.37|2914.67|24
1644746240000|2022-02-13 09:57:20|2922.54|2914.84|2921.63|2913.93|2922.58|2914.88|2921.61|2913.91|27
1644746250000|2022-02-13 09:57:30|2921.62|2913.92|2921.57|2913.87|2922.2|2914.5|2921.17|2913.47|35
1644746260000|2022-02-13 09:57:40|2921.53|2913.83|2921.59|2913.89|2921.67|2913.97|2921.39|2913.69|24
1644746270000|2022-02-13 09:57:50|2921.63|2913.93|2921.3|2913.6|2922.06|2914.36|2921.09|2913.39|26
1644746280000|2022-02-13 09:58:00|2921.39|2913.69|2921.16|2913.46|2921.75|2914.05|2921.12|2913.42|32
1644746290000|2022-02-13 09:58:10|2921.21|2913.51|2921.49|2913.79|2921.61|2913.91|2921.1|2913.4|28
1644746300000|2022-02-13 09:58:20|2921.44|2913.74|2921.43|2913.73|2921.49|2913.79|2921.43|2913.73|4
1644746310000|2022-02-13 09:58:30|2921.44|2913.74|2921.83|2914.13|2922.19|2914.49|2921.44|2913.74|24
1644746320000|2022-02-13 09:58:40|2921.81|2914.11|2921.89|2914.19|2921.93|2914.23|2921.72|2914.02|26
1644746330000|2022-02-13 09:58:50|2921.93|2914.23|2922.22|2914.52|2922.22|2914.52|2921.84|2914.14|24
1644746340000|2022-02-13 09:59:00|2922.24|2914.54|2922.56|2914.86|2922.84|2915.14|2922.24|2914.54|35
1644746350000|2022-02-13 09:59:10|2922.54|2914.84|2921.96|2914.26|2922.54|2914.84|2921.91|2914.21|32
1644746360000|2022-02-13 09:59:20|2921.97|2914.27|2921.98|2914.28|2922|2914.3|2921.66|2913.96|34
1644746370000|2022-02-13 09:59:30|2922.02|2914.32|2921.83|2914.13|2922.06|2914.36|2921.82|2914.12|25
1644746380000|2022-02-13 09:59:40|2921.8|2914.1|2921.8|2914.1|2921.89|2914.19|2921.8|2914.1|26
1644746390000|2022-02-13 09:59:50|2921.85|2914.15|2921.97|2914.27|2921.98|2914.28|2921.84|2914.14|21
1644746400000|2022-02-13 10:00:00|2921.95|2914.25|2916.42|2908.72|2922.17|2914.47|2915.46|2907.76|37
1644746410000|2022-02-13 10:00:10|2916.37|2908.67|2915.58|2907.88|2917.62|2909.92|2915.51|2907.81|37
1644746420000|2022-02-13 10:00:20|2915.75|2908.05|2915.46|2907.76|2916.5|2908.8|2915.46|2907.76|37
1644746430000|2022-02-13 10:00:30|2915.48|2907.78|2913.5|2905.8|2915.53|2907.83|2913.49|2905.79|32
1644746440000|2022-02-13 10:00:40|2913.56|2905.86|2915.14|2907.44|2915.32|2907.62|2913.54|2905.84|36
1644746450000|2022-02-13 10:00:50|2915.09|2907.39|2914.62|2906.92|2915.09|2907.39|2914.5|2906.8|35
1644746460000|2022-02-13 10:01:00|2914.76|2907.06|2914.68|2906.98|2915.27|2907.57|2914.66|2906.96|38
1644746470000|2022-02-13 10:01:10|2914.82|2907.12|2916.11|2908.41|2916.46|2908.76|2914.82|2907.12|34
1644746480000|2022-02-13 10:01:20|2915.7|2908|2914.79|2907.09|2915.7|2908|2914.77|2907.07|28
1644746490000|2022-02-13 10:01:30|2914.8|2907.1|2914.71|2907.01|2914.83|2907.13|2914.64|2906.94|27
1644746500000|2022-02-13 10:01:40|2914.78|2907.08|2914.99|2907.29|2914.99|2907.29|2914.64|2906.94|30
1644746510000|2022-02-13 10:01:50|2914.96|2907.26|2915.2|2907.5|2915.32|2907.62|2914.96|2907.26|33
1644746520000|2022-02-13 10:02:00|2915.19|2907.49|2915.57|2907.87|2915.61|2907.91|2915.11|2907.41|23
1644746530000|2022-02-13 10:02:10|2915.56|2907.86|2915.84|2908.14|2915.94|2908.24|2915.56|2907.86|30
1644746540000|2022-02-13 10:02:20|2915.83|2908.13|2916.12|2908.42|2916.12|2908.42|2915.75|2908.05|30
1644746550000|2022-02-13 10:02:30|2916.16|2908.46|2916.98|2909.28|2917|2909.3|2916.16|2908.46|36
1644746560000|2022-02-13 10:02:40|2917.06|2909.36|2917.1|2909.4|2917.18|2909.48|2916.46|2908.76|32
1644746570000|2022-02-13 10:02:50|2917.11|2909.41|2917.75|2910.05|2917.82|2910.12|2917.11|2909.41|34
1644746580000|2022-02-13 10:03:00|2917.59|2909.89|2917.35|2909.65|2917.83|2910.13|2917.21|2909.51|30
1644746590000|2022-02-13 10:03:10|2917.33|2909.63|2917.31|2909.61|2917.35|2909.65|2917.07|2909.37|29
1644746600000|2022-02-13 10:03:20|2917.32|2909.62|2917.75|2910.05|2917.77|2910.07|2917.29|2909.59|25
1644746610000|2022-02-13 10:03:30|2917.67|2909.97|2918.2|2910.5|2918.21|2910.51|2917.67|2909.97|27
1644746620000|2022-02-13 10:03:40|2918.17|2910.47|2918.21|2910.51|2918.3|2910.6|2918.13|2910.43|16
1644746630000|2022-02-13 10:03:50|2918.22|2910.52|2918.21|2910.51|2918.26|2910.56|2918.2|2910.5|10
1644746640000|2022-02-13 10:04:00|2918.22|2910.52|2918.2|2910.5|2918.25|2910.55|2918.16|2910.46|11
1644746650000|2022-02-13 10:04:10|2918.53|2910.83|2918.82|2911.12|2918.87|2911.17|2918.53|2910.83|29
1644746660000|2022-02-13 10:04:20|2918.83|2911.13|2918.77|2911.07|2918.99|2911.29|2918.68|2910.98|28
1644746670000|2022-02-13 10:04:30|2918.75|2911.05|2918.34|2910.64|2918.83|2911.13|2918.25|2910.55|31
1644746680000|2022-02-13 10:04:40|2918.35|2910.65|2918.46|2910.76|2918.47|2910.77|2918.34|2910.64|19
1644746690000|2022-02-13 10:04:50|2918.43|2910.73|2918.31|2910.61|2918.43|2910.73|2918.21|2910.51|20
1644746700000|2022-02-13 10:05:00|2918.27|2910.57|2917.97|2910.27|2918.31|2910.61|2917.8|2910.1|28
1644746710000|2022-02-13 10:05:10|2917.96|2910.26|2918.05|2910.35|2918.05|2910.35|2917.74|2910.04|30
1644746720000|2022-02-13 10:05:20|2918.06|2910.36|2917.87|2910.17|2918.1|2910.4|2917.87|2910.17|19
1644746730000|2022-02-13 10:05:30|2917.86|2910.16|2917.48|2909.78|2917.86|2910.16|2917.31|2909.61|32
1644746740000|2022-02-13 10:05:40|2917.56|2909.86|2917.08|2909.38|2917.56|2909.86|2916.74|2909.04|33
1644746750000|2022-02-13 10:05:50|2917.06|2909.36|2916.88|2909.18|2917.1|2909.4|2916.52|2908.82|31
1644746760000|2022-02-13 10:06:00|2916.95|2909.25|2916.87|2909.17|2916.95|2909.25|2916.67|2908.97|28
1644746770000|2022-02-13 10:06:10|2916.88|2909.18|2916.21|2908.51|2916.89|2909.19|2916.21|2908.51|28
1644746780000|2022-02-13 10:06:20|2915.87|2908.17|2915.49|2907.79|2915.87|2908.17|2915.49|2907.79|32
1644746790000|2022-02-13 10:06:30|2915.48|2907.78|2915.31|2907.61|2915.59|2907.89|2915.29|2907.59|31
1644746800000|2022-02-13 10:06:40|2915.3|2907.6|2914.11|2906.41|2915.31|2907.61|2914.11|2906.41|38
1644746810000|2022-02-13 10:06:50|2914.17|2906.47|2914.31|2906.61|2914.32|2906.62|2914.14|2906.44|31
1644746820000|2022-02-13 10:07:00|2914.3|2906.6|2915.46|2907.76|2915.46|2907.76|2914.22|2906.52|27
1644746830000|2022-02-13 10:07:10|2915.41|2907.71|2915.48|2907.78|2915.48|2907.78|2915.4|2907.7|18
1644746840000|2022-02-13 10:07:20|2915.47|2907.77|2915.47|2907.77|2915.55|2907.85|2915.43|2907.73|22
1644746850000|2022-02-13 10:07:30|2915.45|2907.75|2915.37|2907.67|2915.45|2907.75|2915.07|2907.37|28
1644746860000|2022-02-13 10:07:40|2915.36|2907.66|2915.07|2907.37|2915.36|2907.66|2915.07|2907.37|12
1644746870000|2022-02-13 10:07:50|2915.06|2907.36|2915.12|2907.42|2915.25|2907.55|2915|2907.3|29
1644746880000|2022-02-13 10:08:00|2915.15|2907.45|2915.14|2907.44|2915.17|2907.47|2915.11|2907.41|19
1644746890000|2022-02-13 10:08:10|2915.15|2907.45|2915.56|2907.86|2916.08|2908.38|2915.13|2907.43|30
1644746900000|2022-02-13 10:08:20|2915.4|2907.7|2915.32|2907.62|2915.61|2907.91|2915.16|2907.46|29
1644746910000|2022-02-13 10:08:30|2915.22|2907.52|2915.31|2907.61|2915.41|2907.71|2915.2|2907.5|24
1644746920000|2022-02-13 10:08:40|2915.3|2907.6|2916.43|2908.73|2916.43|2908.73|2915.3|2907.6|30
1644746930000|2022-02-13 10:08:50|2916.4|2908.7|2916.23|2908.53|2916.49|2908.79|2916.2|2908.5|15
1644746940000|2022-02-13 10:09:00|2916.32|2908.62|2916.24|2908.54|2916.32|2908.62|2916.23|2908.53|15
1644746950000|2022-02-13 10:09:10|2916.33|2908.63|2915.68|2907.98|2916.35|2908.65|2915.63|2907.93|26
1644746960000|2022-02-13 10:09:20|2915.74|2908.04|2915.12|2907.42|2915.79|2908.09|2915.11|2907.41|23
1644746970000|2022-02-13 10:09:30|2915.13|2907.43|2914.64|2906.94|2915.14|2907.44|2914.56|2906.86|20
1644746980000|2022-02-13 10:09:40|2914.62|2906.92|2914.53|2906.83|2914.65|2906.95|2914.52|2906.82|25
1644746990000|2022-02-13 10:09:50|2914.54|2906.84|2914.53|2906.83|2914.62|2906.92|2914.45|2906.75|29
1644747000000|2022-02-13 10:10:00|2914.55|2906.85|2914.62|2906.92|2914.62|2906.92|2914.53|2906.83|30
1644747010000|2022-02-13 10:10:10|2914.65|2906.95|2916.25|2908.55|2916.25|2908.55|2914.65|2906.95|37
1644747020000|2022-02-13 10:10:20|2916.23|2908.53|2916.39|2908.69|2916.49|2908.79|2916.23|2908.53|30
1644747030000|2022-02-13 10:10:30|2916.38|2908.68|2916.89|2909.19|2916.93|2909.23|2916.38|2908.68|29
1644747040000|2022-02-13 10:10:40|2916.88|2909.18|2917.02|2909.32|2917.06|2909.36|2916.85|2909.15|30
1644747050000|2022-02-13 10:10:50|2917.04|2909.34|2917.03|2909.33|2917.05|2909.35|2916.94|2909.24|23
1644747060000|2022-02-13 10:11:00|2917.06|2909.36|2917.16|2909.46|2917.25|2909.55|2917.06|2909.36|20
1644747070000|2022-02-13 10:11:10|2917.19|2909.49|2919.15|2911.45|2919.23|2911.53|2917.19|2909.49|33
1644747080000|2022-02-13 10:11:20|2919.04|2911.34|2919.39|2911.69|2919.39|2911.69|2919.03|2911.33|30
1644747090000|2022-02-13 10:11:30|2919.33|2911.63|2919.32|2911.62|2919.42|2911.72|2919.31|2911.61|16
1644747100000|2022-02-13 10:11:40|2919.34|2911.64|2919.9|2912.2|2919.95|2912.25|2919.34|2911.64|18
1644747110000|2022-02-13 10:11:50|2919.88|2912.18|2919.7|2912|2920|2912.3|2919.66|2911.96|33
1644747120000|2022-02-13 10:12:00|2919.65|2911.95|2919.95|2912.25|2919.95|2912.25|2919.34|2911.64|33
1644747130000|2022-02-13 10:12:10|2919.9|2912.2|2920.98|2913.28|2921.19|2913.49|2919.9|2912.2|34
1644747140000|2022-02-13 10:12:20|2920.99|2913.29|2920.33|2912.63|2921.2|2913.5|2920.16|2912.46|34
1644747150000|2022-02-13 10:12:30|2920.2|2912.5|2919.97|2912.27|2920.2|2912.5|2919.54|2911.84|36
1644747160000|2022-02-13 10:12:40|2919.96|2912.26|2920.25|2912.55|2920.67|2912.97|2919.71|2912.01|34
1644747170000|2022-02-13 10:12:50|2920.33|2912.63|2919.96|2912.26|2920.33|2912.63|2919.91|2912.21|23
1644747180000|2022-02-13 10:13:00|2919.95|2912.25|2919.33|2911.63|2919.95|2912.25|2919.31|2911.61|29
1644747190000|2022-02-13 10:13:10|2919.35|2911.65|2919.28|2911.58|2919.36|2911.66|2918.83|2911.13|32
1644747200000|2022-02-13 10:13:20|2919.51|2911.81|2919.07|2911.37|2919.75|2912.05|2919.07|2911.37|34
1644747210000|2022-02-13 10:13:30|2919.13|2911.43|2919.18|2911.48|2919.22|2911.52|2919.07|2911.37|27
1644747220000|2022-02-13 10:13:40|2919.16|2911.46|2917.35|2909.65|2919.22|2911.52|2917.33|2909.63|32
1644747230000|2022-02-13 10:13:50|2917.34|2909.64|2917.41|2909.71|2917.5|2909.8|2917.33|2909.63|32
1644747240000|2022-02-13 10:14:00|2917.54|2909.84|2917.42|2909.72|2917.71|2910.01|2917.32|2909.62|33
1644747250000|2022-02-13 10:14:10|2917.48|2909.78|2917.62|2909.92|2917.63|2909.93|2917.41|2909.71|28
1644747260000|2022-02-13 10:14:20|2917.56|2909.86|2917.18|2909.48|2917.64|2909.94|2917.13|2909.43|27
1644747270000|2022-02-13 10:14:30|2917.21|2909.51|2917.88|2910.18|2917.98|2910.28|2917.16|2909.46|31
1644747280000|2022-02-13 10:14:40|2917.95|2910.25|2917.89|2910.19|2918.04|2910.34|2917.87|2910.17|25
1644747290000|2022-02-13 10:14:50|2917.91|2910.21|2917.63|2909.93|2917.92|2910.22|2917.62|2909.92|29
1644747300000|2022-02-13 10:15:00|2917.56|2909.86|2917.52|2909.82|2917.61|2909.91|2917.39|2909.69|25
1644747310000|2022-02-13 10:15:10|2917.6|2909.9|2918.34|2910.64|2918.34|2910.64|2917.58|2909.88|33
1644747320000|2022-02-13 10:15:20|2918.23|2910.53|2918.25|2910.55|2918.37|2910.67|2918|2910.3|28
1644747330000|2022-02-13 10:15:30|2918.26|2910.56|2918.02|2910.32|2918.26|2910.56|2917.99|2910.29|26
1644747340000|2022-02-13 10:15:40|2918.03|2910.33|2919.16|2911.46|2919.2|2911.5|2918.03|2910.33|29
1644747350000|2022-02-13 10:15:50|2919.15|2911.45|2919.54|2911.84|2919.61|2911.91|2919.02|2911.32|29
1644747360000|2022-02-13 10:16:00|2919.53|2911.83|2920.79|2913.09|2920.79|2913.09|2919.53|2911.83|16
1644747370000|2022-02-13 10:16:10|2920.85|2913.15|2920.3|2912.6|2920.95|2913.25|2920.08|2912.38|27
1644747380000|2022-02-13 10:16:20|2920.27|2912.57|2920.3|2912.6|2920.37|2912.67|2920.2|2912.5|21
1644747390000|2022-02-13 10:16:30|2920.28|2912.58|2920.52|2912.82|2920.81|2913.11|2920.28|2912.58|34
1644747400000|2022-02-13 10:16:40|2920.51|2912.81|2920.52|2912.82|2920.58|2912.88|2920.48|2912.78|28
1644747410000|2022-02-13 10:16:50|2920.51|2912.81|2920.21|2912.51|2920.51|2912.81|2919.77|2912.07|26
1644747420000|2022-02-13 10:17:00|2920.19|2912.49|2920.07|2912.37|2920.19|2912.49|2920.03|2912.33|15
1644747430000|2022-02-13 10:17:10|2920.02|2912.32|2919.82|2912.12|2920.02|2912.32|2919.65|2911.95|31
1644747440000|2022-02-13 10:17:20|2919.8|2912.1|2919.77|2912.07|2919.83|2912.13|2919.65|2911.95|24
1644747450000|2022-02-13 10:17:30|2919.71|2912.01|2919.86|2912.16|2919.86|2912.16|2919.58|2911.88|29
1644747460000|2022-02-13 10:17:40|2919.87|2912.17|2920.1|2912.4|2920.18|2912.48|2919.87|2912.17|20
1644747470000|2022-02-13 10:17:50|2920.11|2912.41|2920.45|2912.75|2920.56|2912.86|2920.11|2912.41|27
1644747480000|2022-02-13 10:18:00|2920.48|2912.78|2921.4|2913.7|2921.49|2913.79|2920.47|2912.77|30
1644747490000|2022-02-13 10:18:10|2921.38|2913.68|2921.31|2913.61|2921.4|2913.7|2921.13|2913.43|29
1644747500000|2022-02-13 10:18:20|2921.39|2913.69|2921.37|2913.67|2921.41|2913.71|2921.3|2913.6|21
1644747510000|2022-02-13 10:18:30|2921.36|2913.66|2921.76|2914.06|2921.79|2914.09|2921.36|2913.66|29
1644747520000|2022-02-13 10:18:40|2921.66|2913.96|2921.83|2914.13|2921.86|2914.16|2921.62|2913.92|29
1644747530000|2022-02-13 10:18:50|2921.85|2914.15|2921.77|2914.07|2921.93|2914.23|2921.69|2913.99|22
1644747540000|2022-02-13 10:19:00|2921.83|2914.13|2921.75|2914.05|2921.83|2914.13|2921.54|2913.84|25
1644747550000|2022-02-13 10:19:10|2921.66|2913.96|2921.77|2914.07|2922.01|2914.31|2921.66|2913.96|25
1644747560000|2022-02-13 10:19:20|2921.82|2914.12|2921.92|2914.22|2921.95|2914.25|2921.82|2914.12|20
1644747570000|2022-02-13 10:19:30|2921.93|2914.23|2922.33|2914.63|2922.43|2914.73|2921.93|2914.23|18
1644747580000|2022-02-13 10:19:40|2922.31|2914.61|2922.53|2914.83|2922.54|2914.84|2922.24|2914.54|30
1644747590000|2022-02-13 10:19:50|2922.54|2914.84|2922.58|2914.88|2922.67|2914.97|2922.53|2914.83|24
1644747600000|2022-02-13 10:20:00|2922.56|2914.86|2922.33|2914.63|2922.56|2914.86|2922.29|2914.59|24
1644747610000|2022-02-13 10:20:10|2922.32|2914.62|2922.36|2914.66|2922.4|2914.7|2922.32|2914.62|22
1644747620000|2022-02-13 10:20:20|2922.3|2914.6|2921.74|2914.04|2922.52|2914.82|2921.74|2914.04|30
1644747630000|2022-02-13 10:20:30|2921.71|2914.01|2921.32|2913.62|2921.75|2914.05|2921.25|2913.55|34
1644747640000|2022-02-13 10:20:40|2921.34|2913.64|2921.85|2914.15|2921.88|2914.18|2921.28|2913.58|27
1644747650000|2022-02-13 10:20:50|2921.82|2914.12|2921.68|2913.98|2921.93|2914.23|2921.68|2913.98|20
1644747660000|2022-02-13 10:21:00|2921.64|2913.94|2921.7|2914|2921.7|2914|2921.39|2913.69|29
1644747670000|2022-02-13 10:21:10|2921.69|2913.99|2922.34|2914.64|2922.34|2914.64|2921.68|2913.98|24
1644747680000|2022-02-13 10:21:20|2922.37|2914.67|2922.56|2914.86|2922.75|2915.05|2922.35|2914.65|28
1644747690000|2022-02-13 10:21:30|2922.58|2914.88|2922.73|2915.03|2922.73|2915.03|2922.58|2914.88|19
1644747700000|2022-02-13 10:21:40|2922.71|2915.01|2922.71|2915.01|2922.78|2915.08|2922.69|2914.99|18
1644747710000|2022-02-13 10:21:50|2922.69|2914.99|2922.71|2915.01|2922.72|2915.02|2922.65|2914.95|18
1644747720000|2022-02-13 10:22:00|2922.7|2915|2922.32|2914.62|2922.7|2915|2922.32|2914.62|10
1644747730000|2022-02-13 10:22:10|2922.41|2914.71|2921.76|2914.06|2922.41|2914.71|2921.63|2913.93|29
1644747740000|2022-02-13 10:22:20|2921.77|2914.07|2921.96|2914.26|2921.97|2914.27|2921.69|2913.99|24
1644747750000|2022-02-13 10:22:30|2921.95|2914.25|2921.84|2914.14|2922.01|2914.31|2921.83|2914.13|14
1644747760000|2022-02-13 10:22:40|2921.83|2914.13|2922.04|2914.34|2922.05|2914.35|2921.78|2914.08|20
1644747770000|2022-02-13 10:22:50|2922.05|2914.35|2921.51|2913.81|2922.05|2914.35|2921.51|2913.81|19
1644747780000|2022-02-13 10:23:00|2921.56|2913.86|2921.48|2913.78|2921.56|2913.86|2921.47|2913.77|18
1644747790000|2022-02-13 10:23:10|2921.44|2913.74|2921.02|2913.32|2921.44|2913.74|2920.98|2913.28|35
1644747800000|2022-02-13 10:23:20|2921.13|2913.43|2920.84|2913.14|2921.13|2913.43|2920.77|2913.07|29
1644747810000|2022-02-13 10:23:30|2920.88|2913.18|2920.87|2913.17|2920.89|2913.19|2920.75|2913.05|27
1644747820000|2022-02-13 10:23:40|2920.86|2913.16|2920.79|2913.09|2920.88|2913.18|2920.76|2913.06|31
1644747830000|2022-02-13 10:23:50|2920.82|2913.12|2920.79|2913.09|2920.82|2913.12|2920.75|2913.05|21
1644747840000|2022-02-13 10:24:00|2920.77|2913.07|2920.79|2913.09|2920.82|2913.12|2920.74|2913.04|28
1644747850000|2022-02-13 10:24:10|2920.76|2913.06|2920.21|2912.51|2920.79|2913.09|2920.19|2912.49|32
1644747860000|2022-02-13 10:24:20|2920.19|2912.49|2920.49|2912.79|2920.49|2912.79|2918.99|2911.29|34
1644747870000|2022-02-13 10:24:30|2920.51|2912.81|2920.62|2912.92|2920.62|2912.92|2920.41|2912.71|25
1644747880000|2022-02-13 10:24:40|2920.59|2912.89|2920.72|2913.02|2920.78|2913.08|2920.5|2912.8|20
1644747890000|2022-02-13 10:24:50|2920.73|2913.03|2921.43|2913.73|2921.45|2913.75|2920.73|2913.03|24
1644747900000|2022-02-13 10:25:00|2921.4|2913.7|2921.05|2913.35|2921.4|2913.7|2920.85|2913.15|20
1644747910000|2022-02-13 10:25:10|2921.03|2913.33|2921.1|2913.4|2921.53|2913.83|2920.95|2913.25|32
1644747920000|2022-02-13 10:25:20|2921.11|2913.41|2921.19|2913.49|2921.24|2913.54|2921.1|2913.4|15
1644747930000|2022-02-13 10:25:30|2921.18|2913.48|2921.27|2913.57|2921.34|2913.64|2921.18|2913.48|15
1644747940000|2022-02-13 10:25:40|2921.26|2913.56|2921.58|2913.88|2921.58|2913.88|2921.22|2913.52|24
1644747950000|2022-02-13 10:25:50|2921.6|2913.9|2921.93|2914.23|2922.01|2914.31|2921.6|2913.9|25
1644747960000|2022-02-13 10:26:00|2921.95|2914.25|2921.72|2914.02|2921.95|2914.25|2921.67|2913.97|30
1644747970000|2022-02-13 10:26:10|2921.74|2914.04|2921.76|2914.06|2922.01|2914.31|2921.69|2913.99|24
1644747980000|2022-02-13 10:26:20|2921.82|2914.12|2922.04|2914.34|2922.04|2914.34|2921.69|2913.99|26
1644747990000|2022-02-13 10:26:30|2921.99|2914.29|2921.53|2913.83|2922.07|2914.37|2921.53|2913.83|27
1644748000000|2022-02-13 10:26:40|2921.59|2913.89|2921.94|2914.24|2921.95|2914.25|2921.34|2913.64|22
1644748010000|2022-02-13 10:26:50|2921.93|2914.23|2921.88|2914.18|2921.94|2914.24|2921.88|2914.18|10
1644748020000|2022-02-13 10:27:00|2921.86|2914.16|2921.67|2913.97|2921.88|2914.18|2921.66|2913.96|18
1644748030000|2022-02-13 10:27:10|2921.7|2914|2921.62|2913.92|2921.75|2914.05|2921.62|2913.92|27
1644748040000|2022-02-13 10:27:20|2921.55|2913.85|2921.55|2913.85|2921.6|2913.9|2921.38|2913.68|26
1644748050000|2022-02-13 10:27:30|2921.54|2913.84|2921.43|2913.73|2921.55|2913.85|2921.43|2913.73|5
1644748060000|2022-02-13 10:27:40|2921.44|2913.74|2921.36|2913.66|2921.48|2913.78|2921.36|2913.66|23
1644748070000|2022-02-13 10:27:50|2921.35|2913.65|2921.43|2913.73|2921.51|2913.81|2921.33|2913.63|26
1644748080000|2022-02-13 10:28:00|2921.41|2913.71|2921.46|2913.76|2921.48|2913.78|2921.32|2913.62|24
1644748090000|2022-02-13 10:28:10|2921.45|2913.75|2920.7|2913|2921.48|2913.78|2920.69|2912.99|20
1644748100000|2022-02-13 10:28:20|2920.69|2912.99|2920.71|2913.01|2920.71|2913.01|2920.53|2912.83|19
1644748110000|2022-02-13 10:28:30|2920.7|2913|2920.58|2912.88|2920.71|2913.01|2920.55|2912.85|24
1644748120000|2022-02-13 10:28:40|2920.55|2912.85|2921.35|2913.65|2921.4|2913.7|2920.55|2912.85|27
1644748130000|2022-02-13 10:28:50|2921.34|2913.64|2921.47|2913.77|2921.52|2913.82|2921.3|2913.6|26
1644748140000|2022-02-13 10:29:00|2921.46|2913.76|2921.91|2914.21|2921.92|2914.22|2921.45|2913.75|30
1644748150000|2022-02-13 10:29:10|2921.9|2914.2|2922.02|2914.32|2922.06|2914.36|2921.87|2914.17|26
1644748160000|2022-02-13 10:29:20|2922.03|2914.33|2922.09|2914.39|2922.11|2914.41|2921.92|2914.22|21
1644748170000|2022-02-13 10:29:30|2922.1|2914.4|2922.1|2914.4|2922.11|2914.41|2922.05|2914.35|24
1644748180000|2022-02-13 10:29:40|2922.11|2914.41|2922.03|2914.33|2922.14|2914.44|2922.03|2914.33|22
1644748190000|2022-02-13 10:29:50|2922.05|2914.35|2922.04|2914.34|2922.16|2914.46|2921.91|2914.21|22
1644748200000|2022-02-13 10:30:00|2922.05|2914.35|2921.85|2914.15|2922.06|2914.36|2921.6|2913.9|28
1644748210000|2022-02-13 10:30:10|2921.86|2914.16|2922.02|2914.32|2922.06|2914.36|2921.86|2914.16|19
1644748220000|2022-02-13 10:30:20|2922.01|2914.31|2922.09|2914.39|2922.19|2914.49|2922.01|2914.31|28
1644748230000|2022-02-13 10:30:30|2922.11|2914.41|2922.89|2915.19|2922.98|2915.28|2922.1|2914.4|32
1644748240000|2022-02-13 10:30:40|2922.97|2915.27|2923.3|2915.6|2923.3|2915.6|2922.84|2915.14|29
1644748250000|2022-02-13 10:30:50|2923.32|2915.62|2923.53|2915.83|2923.6|2915.9|2923.29|2915.59|24
1644748260000|2022-02-13 10:31:00|2923.47|2915.77|2924.64|2916.94|2924.67|2916.97|2923.47|2915.77|25
1644748270000|2022-02-13 10:31:10|2924.65|2916.95|2924.96|2917.26|2925.05|2917.35|2924.65|2916.95|31
1644748280000|2022-02-13 10:31:20|2924.92|2917.22|2925.72|2918.02|2925.79|2918.09|2924.85|2917.15|29
1644748290000|2022-02-13 10:31:30|2925.81|2918.11|2925.77|2918.07|2925.84|2918.14|2925.73|2918.03|23
1644748300000|2022-02-13 10:31:40|2925.82|2918.12|2925.87|2918.17|2925.91|2918.21|2925.71|2918.01|29
1644748310000|2022-02-13 10:31:50|2925.78|2918.08|2925.22|2917.52|2925.86|2918.16|2925.08|2917.38|31
1644748320000|2022-02-13 10:32:00|2925.26|2917.56|2925.25|2917.55|2925.33|2917.63|2925.16|2917.46|31
1644748330000|2022-02-13 10:32:10|2925.26|2917.56|2924.74|2917.04|2925.26|2917.56|2924.5|2916.8|30
1644748340000|2022-02-13 10:32:20|2924.72|2917.02|2925.41|2917.71|2925.45|2917.75|2924.67|2916.97|25
1644748350000|2022-02-13 10:32:30|2925.42|2917.72|2924.93|2917.23|2925.79|2918.09|2924.82|2917.12|35
1644748360000|2022-02-13 10:32:40|2924.99|2917.29|2925.19|2917.49|2925.19|2917.49|2924.96|2917.26|30
1644748370000|2022-02-13 10:32:50|2925.3|2917.6|2925.39|2917.69|2925.75|2918.05|2925.3|2917.6|31
1644748380000|2022-02-13 10:33:00|2925.4|2917.7|2925.51|2917.81|2925.54|2917.84|2924.82|2917.12|25
1644748390000|2022-02-13 10:33:10|2925.52|2917.82|2925.99|2918.29|2925.99|2918.29|2925.47|2917.77|33
1644748400000|2022-02-13 10:33:20|2926.04|2918.34|2927.24|2919.54|2927.24|2919.54|2926.04|2918.34|28
1644748410000|2022-02-13 10:33:30|2927.34|2919.64|2927.01|2919.31|2927.47|2919.77|2926.96|2919.26|30
1644748420000|2022-02-13 10:33:40|2927|2919.3|2927.33|2919.63|2927.43|2919.73|2926.86|2919.16|35
1644748430000|2022-02-13 10:33:50|2927.4|2919.7|2927.8|2920.1|2927.8|2920.1|2927.25|2919.55|33
1644748440000|2022-02-13 10:34:00|2927.84|2920.14|2929.72|2922.02|2930.37|2922.67|2927.84|2920.14|36
1644748450000|2022-02-13 10:34:10|2929.7|2922|2930.32|2922.62|2930.65|2922.95|2929.7|2922|36
1644748460000|2022-02-13 10:34:20|2930.37|2922.67|2930.48|2922.78|2930.75|2923.05|2930.26|2922.56|32
1644748470000|2022-02-13 10:34:30|2930.54|2922.84|2931.07|2923.37|2931.07|2923.37|2930.24|2922.54|36
1644748480000|2022-02-13 10:34:40|2931.03|2923.33|2931|2923.3|2931.15|2923.45|2930.89|2923.19|37
1644748490000|2022-02-13 10:34:50|2931.01|2923.31|2931.02|2923.32|2931.1|2923.4|2930.91|2923.21|29
1644748500000|2022-02-13 10:35:00|2931.03|2923.33|2933.29|2925.59|2933.29|2925.59|2931.02|2923.32|32
1644748510000|2022-02-13 10:35:10|2934.01|2926.31|2935.94|2928.24|2937.01|2929.31|2934.01|2926.31|39
1644748520000|2022-02-13 10:35:20|2936.05|2928.35|2938.5|2930.8|2938.5|2930.8|2936.05|2928.35|39
1644748530000|2022-02-13 10:35:30|2938.72|2931.02|2936.94|2929.24|2939.02|2931.32|2936.94|2929.24|36
1644748540000|2022-02-13 10:35:40|2936.95|2929.25|2936.59|2928.89|2937.23|2929.53|2936.49|2928.79|35
1644748550000|2022-02-13 10:35:50|2936.55|2928.85|2937.8|2930.1|2937.86|2930.16|2936.54|2928.84|34
1644748560000|2022-02-13 10:36:00|2937.83|2930.13|2938.65|2930.95|2938.7|2931|2937.83|2930.13|38
1644748570000|2022-02-13 10:36:10|2938.63|2930.93|2938.78|2931.08|2938.85|2931.15|2938.42|2930.72|36
1644748580000|2022-02-13 10:36:20|2938.77|2931.07|2938.15|2930.45|2938.81|2931.11|2937.99|2930.29|34
1644748590000|2022-02-13 10:36:30|2937.94|2930.24|2936.91|2929.21|2938.45|2930.75|2936.91|2929.21|36
1644748600000|2022-02-13 10:36:40|2936.87|2929.17|2936.94|2929.24|2937.18|2929.48|2936.81|2929.11|34
1644748610000|2022-02-13 10:36:50|2936.96|2929.26|2936.13|2928.43|2936.98|2929.28|2935.99|2928.29|35
1644748620000|2022-02-13 10:37:00|2936.08|2928.38|2935.59|2927.89|2936.08|2928.38|2935.44|2927.74|32
1644748630000|2022-02-13 10:37:10|2935.63|2927.93|2935.59|2927.89|2936.51|2928.81|2934.99|2927.29|37
1644748640000|2022-02-13 10:37:20|2935.62|2927.92|2936.93|2929.23|2936.93|2929.23|2935.57|2927.87|33
1644748650000|2022-02-13 10:37:30|2936.88|2929.18|2937.74|2930.04|2938|2930.3|2936.84|2929.14|33
1644748660000|2022-02-13 10:37:40|2937.75|2930.05|2938.76|2931.06|2938.86|2931.16|2937.74|2930.04|33
1644748670000|2022-02-13 10:37:50|2938.79|2931.09|2938.94|2931.24|2939.07|2931.37|2938.58|2930.88|29
1644748680000|2022-02-13 10:38:00|2939.17|2931.47|2938.82|2931.12|2939.22|2931.52|2938.04|2930.34|36
1644748690000|2022-02-13 10:38:10|2938.81|2931.11|2938.37|2930.67|2938.99|2931.29|2938.37|2930.67|39
1644748700000|2022-02-13 10:38:20|2938.38|2930.68|2938.47|2930.77|2938.47|2930.77|2937.92|2930.22|32
1644748710000|2022-02-13 10:38:30|2938.46|2930.76|2939.01|2931.31|2939.15|2931.45|2938.46|2930.76|35
1644748720000|2022-02-13 10:38:40|2939.03|2931.33|2939.95|2932.25|2940.34|2932.64|2939.03|2931.33|33
1644748730000|2022-02-13 10:38:50|2939.86|2932.16|2940.12|2932.42|2940.12|2932.42|2939.79|2932.09|29
1644748740000|2022-02-13 10:39:00|2940.11|2932.41|2939.63|2931.93|2940.11|2932.41|2939.58|2931.88|25
1644748750000|2022-02-13 10:39:10|2939.66|2931.96|2939.5|2931.8|2939.66|2931.96|2939.47|2931.77|38
1644748760000|2022-02-13 10:39:20|2939.52|2931.82|2938.07|2930.37|2939.61|2931.91|2938|2930.3|35
1644748770000|2022-02-13 10:39:30|2938.05|2930.35|2939.15|2931.45|2939.22|2931.52|2938.05|2930.35|33
1644748780000|2022-02-13 10:39:40|2939.11|2931.41|2937.48|2929.78|2939.16|2931.46|2937.48|2929.78|35
1644748790000|2022-02-13 10:39:50|2937.57|2929.87|2937.61|2929.91|2937.81|2930.11|2937.54|2929.84|36
1644748800000|2022-02-13 10:40:00|2937.55|2929.85|2937.03|2929.33|2937.55|2929.85|2937.02|2929.32|25
1644748810000|2022-02-13 10:40:10|2937.02|2929.32|2937.01|2929.31|2937.05|2929.35|2936.86|2929.16|26
1644748820000|2022-02-13 10:40:20|2936.95|2929.25|2936.99|2929.29|2937.03|2929.33|2936.95|2929.25|22
1644748830000|2022-02-13 10:40:30|2936.98|2929.28|2937.65|2929.95|2937.71|2930.01|2936.91|2929.21|34
1644748840000|2022-02-13 10:40:40|2937.62|2929.92|2938.03|2930.33|2938.45|2930.75|2937.62|2929.92|35
1644748850000|2022-02-13 10:40:50|2937.99|2930.29|2937.99|2930.29|2938.51|2930.81|2937.9|2930.2|33
1644748860000|2022-02-13 10:41:00|2938.01|2930.31|2937.53|2929.83|2938.01|2930.31|2937.33|2929.63|27
1644748870000|2022-02-13 10:41:10|2937.54|2929.84|2938.1|2930.4|2938.21|2930.51|2937.51|2929.81|30
1644748880000|2022-02-13 10:41:20|2938.06|2930.36|2938.03|2930.33|2938.06|2930.36|2937.85|2930.15|17
1644748890000|2022-02-13 10:41:30|2938.04|2930.34|2938.21|2930.51|2938.27|2930.57|2937.97|2930.27|34
1644748900000|2022-02-13 10:41:40|2938.24|2930.54|2938.31|2930.61|2938.45|2930.75|2938.21|2930.51|34
1644748910000|2022-02-13 10:41:50|2938.82|2931.12|2938.8|2931.1|2938.82|2931.12|2938.63|2930.93|30
1644748920000|2022-02-13 10:42:00|2938.91|2931.21|2938.37|2930.67|2939.09|2931.39|2938.06|2930.36|34
1644748930000|2022-02-13 10:42:10|2938.35|2930.65|2938.84|2931.14|2938.84|2931.14|2938.07|2930.37|34
1644748940000|2022-02-13 10:42:20|2938.95|2931.25|2939.01|2931.31|2939.12|2931.42|2938.85|2931.15|30
1644748950000|2022-02-13 10:42:30|2939.32|2931.62|2939.57|2931.87|2939.93|2932.23|2939.24|2931.54|33
1644748960000|2022-02-13 10:42:40|2939.56|2931.86|2938.45|2930.75|2939.71|2932.01|2938.15|2930.45|32
1644748970000|2022-02-13 10:42:50|2938.48|2930.78|2937.99|2930.29|2938.67|2930.97|2937.89|2930.19|35
1644748980000|2022-02-13 10:43:00|2937.98|2930.28|2938.71|2931.01|2938.79|2931.09|2937.9|2930.2|37
1644748990000|2022-02-13 10:43:10|2938.7|2931|2937.78|2930.08|2938.7|2931|2937.78|2930.08|31
1644749000000|2022-02-13 10:43:20|2937.86|2930.16|2937.54|2929.84|2938.01|2930.31|2937.5|2929.8|31
1644749010000|2022-02-13 10:43:30|2937.56|2929.86|2937.65|2929.95|2937.87|2930.17|2937.54|2929.84|29
1644749020000|2022-02-13 10:43:40|2937.87|2930.17|2938.03|2930.33|2938.23|2930.53|2937.87|2930.17|24
1644749030000|2022-02-13 10:43:50|2938.04|2930.34|2938.05|2930.35|2938.11|2930.41|2938.04|2930.34|18
1644749040000|2022-02-13 10:44:00|2938|2930.3|2938.03|2930.33|2938.03|2930.33|2937.45|2929.75|34
1644749050000|2022-02-13 10:44:10|2938.01|2930.31|2937.92|2930.22|2938.08|2930.38|2937.88|2930.18|34
1644749060000|2022-02-13 10:44:20|2937.9|2930.2|2938.25|2930.55|2938.25|2930.55|2937.79|2930.09|29
1644749070000|2022-02-13 10:44:30|2938.2|2930.5|2939.29|2931.59|2939.35|2931.65|2938.11|2930.41|33
1644749080000|2022-02-13 10:44:40|2939.28|2931.58|2940.21|2932.51|2940.46|2932.76|2939.28|2931.58|34
1644749090000|2022-02-13 10:44:50|2940.25|2932.55|2940.41|2932.71|2940.58|2932.88|2940.01|2932.31|28
1644749100000|2022-02-13 10:45:00|2940.42|2932.72|2939.4|2931.7|2940.86|2933.16|2939.4|2931.7|35
1644749110000|2022-02-13 10:45:10|2939.36|2931.66|2938.13|2930.43|2939.36|2931.66|2938.12|2930.42|35
1644749120000|2022-02-13 10:45:20|2938.12|2930.42|2937.08|2929.38|2938.12|2930.42|2937.05|2929.35|31
1644749130000|2022-02-13 10:45:30|2937.06|2929.36|2936.13|2928.43|2937.15|2929.45|2936.09|2928.39|37
1644749140000|2022-02-13 10:45:40|2936.09|2928.39|2936.7|2929|2936.72|2929.02|2936.09|2928.39|28
1644749150000|2022-02-13 10:45:50|2936.67|2928.97|2936.17|2928.47|2936.73|2929.03|2936.17|2928.47|26
1644749160000|2022-02-13 10:46:00|2936.07|2928.37|2936.44|2928.74|2936.53|2928.83|2936.07|2928.37|33
1644749170000|2022-02-13 10:46:10|2936.47|2928.77|2936.2|2928.5|2936.47|2928.77|2936.02|2928.32|22
1644749180000|2022-02-13 10:46:20|2936.15|2928.45|2936.27|2928.57|2936.4|2928.7|2936.03|2928.33|28
1644749190000|2022-02-13 10:46:30|2936.25|2928.55|2935.21|2927.51|2936.25|2928.55|2934.69|2926.99|34
1644749200000|2022-02-13 10:46:40|2935.31|2927.61|2935.08|2927.38|2935.5|2927.8|2935.08|2927.38|33
1644749210000|2022-02-13 10:46:50|2935.05|2927.35|2935.14|2927.44|2935.17|2927.47|2935.03|2927.33|24
1644749220000|2022-02-13 10:47:00|2935.13|2927.43|2934.56|2926.86|2935.34|2927.64|2934.56|2926.86|28
1644749230000|2022-02-13 10:47:10|2934.54|2926.84|2933.78|2926.08|2934.55|2926.85|2933.78|2926.08|32
1644749240000|2022-02-13 10:47:20|2933.7|2926|2931.42|2923.72|2933.7|2926|2931.39|2923.69|38
1644749250000|2022-02-13 10:47:30|2931.49|2923.79|2932.4|2924.7|2932.43|2924.73|2931.49|2923.79|23
1644749260000|2022-02-13 10:47:40|2932.41|2924.71|2932.43|2924.73|2932.46|2924.76|2932.35|2924.65|32
1644749270000|2022-02-13 10:47:50|2932.42|2924.72|2932.83|2925.13|2932.85|2925.15|2932.39|2924.69|31
1644749280000|2022-02-13 10:48:00|2932.84|2925.14|2932.89|2925.19|2933.16|2925.46|2932.57|2924.87|37
1644749290000|2022-02-13 10:48:10|2932.86|2925.16|2932.89|2925.19|2933.02|2925.32|2932.64|2924.94|32
1644749300000|2022-02-13 10:48:20|2933|2925.3|2933.04|2925.34|2933.04|2925.34|2932.84|2925.14|30
1644749310000|2022-02-13 10:48:30|2933.02|2925.32|2932.96|2925.26|2933.08|2925.38|2932.84|2925.14|27
1644749320000|2022-02-13 10:48:40|2932.95|2925.25|2933.02|2925.32|2933.02|2925.32|2932.78|2925.08|20
1644749330000|2022-02-13 10:48:50|2933.01|2925.31|2932.81|2925.11|2933.55|2925.85|2932.81|2925.11|23
1644749340000|2022-02-13 10:49:00|2932.82|2925.12|2932.96|2925.26|2932.96|2925.26|2932.82|2925.12|14
1644749350000|2022-02-13 10:49:10|2933.22|2925.52|2934.26|2926.56|2934.4|2926.7|2933.22|2925.52|24
1644749360000|2022-02-13 10:49:20|2934.27|2926.57|2934.31|2926.61|2934.35|2926.65|2934.25|2926.55|20
1644749370000|2022-02-13 10:49:30|2934.33|2926.63|2934.61|2926.91|2934.66|2926.96|2934.33|2926.63|28
1644749380000|2022-02-13 10:49:40|2934.68|2926.98|2935.19|2927.49|2935.19|2927.49|2934.59|2926.89|35
1644749390000|2022-02-13 10:49:50|2935.1|2927.4|2935.05|2927.35|2935.18|2927.48|2934.93|2927.23|31
1644749400000|2022-02-13 10:50:00|2935.06|2927.36|2935.56|2927.86|2935.6|2927.9|2935.05|2927.35|33
1644749410000|2022-02-13 10:50:10|2935.55|2927.85|2933.82|2926.12|2935.64|2927.94|2933.82|2926.12|35
1644749420000|2022-02-13 10:50:20|2933.8|2926.1|2933.72|2926.02|2933.8|2926.1|2933.63|2925.93|19
1644749430000|2022-02-13 10:50:30|2933.71|2926.01|2933.91|2926.21|2934.06|2926.36|2933.71|2926.01|22
1644749440000|2022-02-13 10:50:40|2933.83|2926.13|2934.05|2926.35|2934.15|2926.45|2933.65|2925.95|31
1644749450000|2022-02-13 10:50:50|2934.11|2926.41|2933.87|2926.17|2934.11|2926.41|2933.78|2926.08|22
1644749460000|2022-02-13 10:51:00|2933.86|2926.16|2933.78|2926.08|2933.86|2926.16|2933.65|2925.95|19
1644749470000|2022-02-13 10:51:10|2933.74|2926.04|2933.72|2926.02|2933.77|2926.07|2933.72|2926.02|18
1644749480000|2022-02-13 10:51:20|2933.73|2926.03|2934.35|2926.65|2934.35|2926.65|2933.73|2926.03|34
1644749490000|2022-02-13 10:51:30|2934.39|2926.69|2934.48|2926.78|2934.54|2926.84|2933.92|2926.22|35
1644749500000|2022-02-13 10:51:40|2934.46|2926.76|2934.86|2927.16|2934.89|2927.19|2934.46|2926.76|33
1644749510000|2022-02-13 10:51:50|2934.8|2927.1|2935.29|2927.59|2935.32|2927.62|2934.8|2927.1|28
1644749520000|2022-02-13 10:52:00|2935.26|2927.56|2935.67|2927.97|2935.79|2928.09|2935.25|2927.55|30
1644749530000|2022-02-13 10:52:10|2935.7|2928|2936.06|2928.36|2936.15|2928.45|2935.7|2928|28
1644749540000|2022-02-13 10:52:20|2935.96|2928.26|2935.94|2928.24|2936.03|2928.33|2935.84|2928.14|23
1644749550000|2022-02-13 10:52:30|2935.92|2928.22|2935.92|2928.22|2936.74|2929.04|2935.92|2928.22|31
1644749560000|2022-02-13 10:52:40|2935.9|2928.2|2935.22|2927.52|2935.9|2928.2|2934.9|2927.2|36
1644749570000|2022-02-13 10:52:50|2935.23|2927.53|2935.11|2927.41|2935.28|2927.58|2934.97|2927.27|30
1644749580000|2022-02-13 10:53:00|2935.09|2927.39|2935.59|2927.89|2935.59|2927.89|2934.98|2927.28|27
1644749590000|2022-02-13 10:53:10|2935.56|2927.86|2935.65|2927.95|2935.86|2928.16|2935.51|2927.81|31
1644749600000|2022-02-13 10:53:20|2935.66|2927.96|2935.88|2928.18|2935.91|2928.21|2935.52|2927.82|32
1644749610000|2022-02-13 10:53:30|2935.91|2928.21|2936.09|2928.39|2936.29|2928.59|2935.9|2928.2|28
1644749620000|2022-02-13 10:53:40|2936.22|2928.52|2935.76|2928.06|2936.39|2928.69|2935.58|2927.88|32
1644749630000|2022-02-13 10:53:50|2935.73|2928.03|2935.48|2927.78|2935.77|2928.07|2935.48|2927.78|24
1644749640000|2022-02-13 10:54:00|2935.51|2927.81|2936.09|2928.39|2936.2|2928.5|2935.48|2927.78|29
1644749650000|2022-02-13 10:54:10|2936.11|2928.41|2936.45|2928.75|2936.49|2928.79|2935.9|2928.2|33
1644749660000|2022-02-13 10:54:20|2936.63|2928.93|2936.82|2929.12|2937.21|2929.51|2936.25|2928.55|30
1644749670000|2022-02-13 10:54:30|2936.67|2928.97|2936.57|2928.87|2936.91|2929.21|2936.35|2928.65|38
1644749680000|2022-02-13 10:54:40|2936.45|2928.75|2936.1|2928.4|2936.45|2928.75|2935.88|2928.18|36
1644749690000|2022-02-13 10:54:50|2936.06|2928.36|2936.32|2928.62|2936.45|2928.75|2936.06|2928.36|35
1644749700000|2022-02-13 10:55:00|2936.33|2928.63|2936.02|2928.32|2936.38|2928.68|2935.89|2928.19|25
1644749710000|2022-02-13 10:55:10|2936.04|2928.34|2936.26|2928.56|2936.28|2928.58|2936.04|2928.34|10
1644749720000|2022-02-13 10:55:20|2936.27|2928.57|2935.52|2927.82|2936.28|2928.58|2935.4|2927.7|32
1644749730000|2022-02-13 10:55:30|2935.51|2927.81|2935.47|2927.77|2935.74|2928.04|2935.47|2927.77|31
1644749740000|2022-02-13 10:55:40|2935.46|2927.76|2935.92|2928.22|2936.02|2928.32|2935.46|2927.76|30
1644749750000|2022-02-13 10:55:50|2935.91|2928.21|2936.03|2928.33|2936.04|2928.34|2935.84|2928.14|29
1644749760000|2022-02-13 10:56:00|2936|2928.3|2936.72|2929.02|2936.72|2929.02|2936|2928.3|30
1644749770000|2022-02-13 10:56:10|2936.66|2928.96|2936.43|2928.73|2936.73|2929.03|2936.38|2928.68|31
1644749780000|2022-02-13 10:56:20|2936.42|2928.72|2936.74|2929.04|2936.79|2929.09|2936.35|2928.65|32
1644749790000|2022-02-13 10:56:30|2936.73|2929.03|2936.89|2929.19|2936.89|2929.19|2936.67|2928.97|7
1644749800000|2022-02-13 10:56:40|2936.9|2929.2|2937.27|2929.57|2937.29|2929.59|2936.88|2929.18|28
1644749810000|2022-02-13 10:56:50|2937.17|2929.47|2936.77|2929.07|2937.17|2929.47|2936.77|2929.07|36
1644749820000|2022-02-13 10:57:00|2936.75|2929.05|2937.95|2930.25|2937.98|2930.28|2936.73|2929.03|34
1644749830000|2022-02-13 10:57:10|2937.99|2930.29|2938.71|2931.01|2938.71|2931.01|2937.87|2930.17|32
1644749840000|2022-02-13 10:57:20|2938.84|2931.14|2939.3|2931.6|2939.49|2931.79|2938.84|2931.14|36
1644749850000|2022-02-13 10:57:30|2939.41|2931.71|2939.4|2931.7|2939.96|2932.26|2939.4|2931.7|38
1644749860000|2022-02-13 10:57:40|2939.25|2931.55|2939.4|2931.7|2939.9|2932.2|2939.25|2931.55|31
1644749870000|2022-02-13 10:57:50|2939.54|2931.84|2940.1|2932.4|2940.12|2932.42|2939.39|2931.69|31
1644749880000|2022-02-13 10:58:00|2940.12|2932.42|2939.76|2932.06|2940.12|2932.42|2939.72|2932.02|30
1644749890000|2022-02-13 10:58:10|2939.77|2932.07|2939.79|2932.09|2940.1|2932.4|2939.77|2932.07|31
1644749900000|2022-02-13 10:58:20|2939.81|2932.11|2939.66|2931.96|2939.95|2932.25|2939.6|2931.9|24
1644749910000|2022-02-13 10:58:30|2939.64|2931.94|2938.95|2931.25|2939.73|2932.03|2938.45|2930.75|34
1644749920000|2022-02-13 10:58:40|2938.93|2931.23|2939.07|2931.37|2939.08|2931.38|2938.58|2930.88|30
1644749930000|2022-02-13 10:58:50|2938.96|2931.26|2938.98|2931.28|2939.23|2931.53|2938.85|2931.15|21
1644749940000|2022-02-13 10:59:00|2939.02|2931.32|2939.01|2931.31|2939.02|2931.32|2938.97|2931.27|6
1644749950000|2022-02-13 10:59:10|2938.99|2931.29|2938.3|2930.6|2938.99|2931.29|2938.28|2930.58|27
1644749960000|2022-02-13 10:59:20|2938.28|2930.58|2938.27|2930.57|2938.29|2930.59|2937.47|2929.77|27
1644749970000|2022-02-13 10:59:30|2938.32|2930.62|2937.44|2929.74|2938.32|2930.62|2937.44|2929.74|36
1644749980000|2022-02-13 10:59:40|2937.42|2929.72|2937.16|2929.46|2937.67|2929.97|2937.06|2929.36|32
1644749990000|2022-02-13 10:59:50|2937.18|2929.48|2937.07|2929.37|2937.8|2930.1|2936.87|2929.17|33
1644750000000|2022-02-13 11:00:00|2936.88|2929.18|2938.31|2930.61|2938.31|2930.61|2936.51|2928.81|38
1644750010000|2022-02-13 11:00:10|2938.32|2930.62|2938.41|2930.71|2938.68|2930.98|2938.32|2930.62|32
1644750020000|2022-02-13 11:00:20|2938.4|2930.7|2937.91|2930.21|2938.4|2930.7|2937.91|2930.21|25
1644750030000|2022-02-13 11:00:30|2938.01|2930.31|2938.09|2930.39|2938.12|2930.42|2937.23|2929.53|35
1644750040000|2022-02-13 11:00:40|2938.08|2930.38|2937.15|2929.45|2938.11|2930.41|2937.15|2929.45|29
1644750050000|2022-02-13 11:00:50|2937.14|2929.44|2936.57|2928.87|2937.14|2929.44|2936.57|2928.87|35
1644750060000|2022-02-13 11:01:00|2936.51|2928.81|2936.13|2928.43|2936.69|2928.99|2936.13|2928.43|31
1644750070000|2022-02-13 11:01:10|2936.07|2928.37|2934.12|2926.42|2936.07|2928.37|2934.12|2926.42|34
1644750080000|2022-02-13 11:01:20|2934.17|2926.47|2933.74|2926.04|2934.17|2926.47|2933.74|2926.04|33
1644750090000|2022-02-13 11:01:30|2933.71|2926.01|2933.2|2925.5|2933.83|2926.13|2933.18|2925.48|27
1644750100000|2022-02-13 11:01:40|2933.24|2925.54|2932.86|2925.16|2933.24|2925.54|2932.8|2925.1|22
1644750110000|2022-02-13 11:01:50|2932.87|2925.17|2934.44|2926.74|2934.5|2926.8|2932.87|2925.17|34
1644750120000|2022-02-13 11:02:00|2934.19|2926.49|2935.05|2927.35|2935.05|2927.35|2934.19|2926.49|33
1644750130000|2022-02-13 11:02:10|2935.03|2927.33|2935.3|2927.6|2935.31|2927.61|2935.03|2927.33|23
1644750140000|2022-02-13 11:02:20|2935.32|2927.62|2936.37|2928.67|2936.37|2928.67|2935.32|2927.62|21
1644750150000|2022-02-13 11:02:30|2936.34|2928.64|2936.37|2928.67|2936.43|2928.73|2936.18|2928.48|24
1644750160000|2022-02-13 11:02:40|2936.39|2928.69|2935.44|2927.74|2936.39|2928.69|2935.37|2927.67|21
1644750170000|2022-02-13 11:02:50|2935.43|2927.73|2935.5|2927.8|2935.53|2927.83|2935.43|2927.73|27
1644750180000|2022-02-13 11:03:00|2935.57|2927.87|2935.48|2927.78|2935.57|2927.87|2935.48|2927.78|12
1644750190000|2022-02-13 11:03:10|2935.49|2927.79|2934.76|2927.06|2935.49|2927.79|2934.76|2927.06|13
1644750200000|2022-02-13 11:03:20|2934.78|2927.08|2934.63|2926.93|2934.84|2927.14|2934.59|2926.89|31
1644750210000|2022-02-13 11:03:30|2934.59|2926.89|2934.9|2927.2|2934.95|2927.25|2934.52|2926.82|27
1644750220000|2022-02-13 11:03:40|2934.92|2927.22|2935.99|2928.29|2936.01|2928.31|2934.91|2927.21|27
1644750230000|2022-02-13 11:03:50|2936|2928.3|2936.16|2928.46|2936.17|2928.47|2936|2928.3|12
1644750240000|2022-02-13 11:04:00|2936.15|2928.45|2935.13|2927.43|2936.31|2928.61|2934.79|2927.09|32
1644750250000|2022-02-13 11:04:10|2935.06|2927.36|2935.15|2927.45|2935.31|2927.61|2935.04|2927.34|30
1644750260000|2022-02-13 11:04:20|2935.17|2927.47|2935.06|2927.36|2935.31|2927.61|2934.94|2927.24|33
1644750270000|2022-02-13 11:04:30|2935.07|2927.37|2935.9|2928.2|2935.9|2928.2|2935.05|2927.35|25
1644750280000|2022-02-13 11:04:40|2935.89|2928.19|2935.34|2927.64|2935.91|2928.21|2935.27|2927.57|29
1644750290000|2022-02-13 11:04:50|2935.37|2927.67|2935.57|2927.87|2935.74|2928.04|2935.36|2927.66|18
1644750300000|2022-02-13 11:05:00|2935.6|2927.9|2935.58|2927.88|2935.61|2927.91|2935.57|2927.87|18
1644750310000|2022-02-13 11:05:10|2935.62|2927.92|2935.92|2928.22|2936.27|2928.57|2935.61|2927.91|34
1644750320000|2022-02-13 11:05:20|2935.93|2928.23|2936.08|2928.38|2936.08|2928.38|2935.8|2928.1|23
1644750330000|2022-02-13 11:05:30|2936.05|2928.35|2936.03|2928.33|2936.13|2928.43|2935.98|2928.28|19
1644750340000|2022-02-13 11:05:40|2936.09|2928.39|2936.21|2928.51|2936.25|2928.55|2936.03|2928.33|23
1644750350000|2022-02-13 11:05:50|2936.22|2928.52|2936.43|2928.73|2936.44|2928.74|2936.22|2928.52|11
1644750360000|2022-02-13 11:06:00|2936.25|2928.55|2936.14|2928.44|2936.25|2928.55|2936.1|2928.4|19
1644750370000|2022-02-13 11:06:10|2936.13|2928.43|2935.23|2927.53|2936.14|2928.44|2935.23|2927.53|18
1644750380000|2022-02-13 11:06:20|2935.2|2927.5|2934.17|2926.47|2935.27|2927.57|2934.09|2926.39|33
1644750390000|2022-02-13 11:06:30|2934.21|2926.51|2934.1|2926.4|2934.25|2926.55|2934.02|2926.32|21
1644750400000|2022-02-13 11:06:40|2934.09|2926.39|2933.73|2926.03|2934.11|2926.41|2933.63|2925.93|25
1644750410000|2022-02-13 11:06:50|2933.91|2926.21|2934.26|2926.56|2934.3|2926.6|2933.91|2926.21|14
1644750420000|2022-02-13 11:07:00|2934.3|2926.6|2934.1|2926.4|2934.33|2926.63|2934.09|2926.39|18
1644750430000|2022-02-13 11:07:10|2934.06|2926.36|2934.44|2926.74|2934.45|2926.75|2933.87|2926.17|27
1644750440000|2022-02-13 11:07:20|2934.43|2926.73|2934.96|2927.26|2935.37|2927.67|2934.38|2926.68|33
1644750450000|2022-02-13 11:07:30|2934.99|2927.29|2935.4|2927.7|2935.56|2927.86|2934.95|2927.25|21
1644750460000|2022-02-13 11:07:40|2935.54|2927.84|2935.9|2928.2|2936.05|2928.35|2935.49|2927.79|30
1644750470000|2022-02-13 11:07:50|2935.83|2928.13|2935.85|2928.15|2935.86|2928.16|2935.82|2928.12|17
1644750480000|2022-02-13 11:08:00|2935.86|2928.16|2935.15|2927.45|2935.86|2928.16|2935.15|2927.45|31
1644750490000|2022-02-13 11:08:10|2935.01|2927.31|2934.99|2927.29|2935.11|2927.41|2934.49|2926.79|30
1644750500000|2022-02-13 11:08:20|2935.05|2927.35|2934.77|2927.07|2935.05|2927.35|2934.69|2926.99|28
1644750510000|2022-02-13 11:08:30|2934.82|2927.12|2934.69|2926.99|2934.99|2927.29|2934.69|2926.99|27
1644750520000|2022-02-13 11:08:40|2934.7|2927|2934.23|2926.53|2934.7|2927|2934.22|2926.52|23
1644750530000|2022-02-13 11:08:50|2934.27|2926.57|2934.46|2926.76|2934.5|2926.8|2934.27|2926.57|19
1644750540000|2022-02-13 11:09:00|2934.49|2926.79|2934.91|2927.21|2934.96|2927.26|2934.49|2926.79|27
1644750550000|2022-02-13 11:09:10|2934.87|2927.17|2934.49|2926.79|2934.88|2927.18|2934.34|2926.64|28
1644750560000|2022-02-13 11:09:20|2934.35|2926.65|2934.41|2926.71|2934.59|2926.89|2934.29|2926.59|19
1644750570000|2022-02-13 11:09:30|2934.44|2926.74|2934.32|2926.62|2934.46|2926.76|2934.24|2926.54|27
1644750580000|2022-02-13 11:09:40|2934.3|2926.6|2934.65|2926.95|2934.81|2927.11|2934.24|2926.54|31
1644750590000|2022-02-13 11:09:50|2934.54|2926.84|2934.48|2926.78|2934.54|2926.84|2934.28|2926.58|31
1644750600000|2022-02-13 11:10:00|2934.5|2926.8|2934.49|2926.79|2934.93|2927.23|2934.49|2926.79|22
1644750610000|2022-02-13 11:10:10|2934.5|2926.8|2934.53|2926.83|2934.56|2926.86|2934.44|2926.74|16
1644750620000|2022-02-13 11:10:20|2934.57|2926.87|2934.57|2926.87|2934.63|2926.93|2934.47|2926.77|30
1644750630000|2022-02-13 11:10:30|2934.61|2926.91|2934.56|2926.86|2934.7|2927|2934.52|2926.82|19
1644750640000|2022-02-13 11:10:40|2934.57|2926.87|2934.84|2927.14|2934.84|2927.14|2934.57|2926.87|11
1644750650000|2022-02-13 11:10:50|2934.77|2927.07|2934.71|2927.01|2934.83|2927.13|2934.71|2927.01|17
1644750660000|2022-02-13 11:11:00|2934.72|2927.02|2935.15|2927.45|2935.26|2927.56|2934.67|2926.97|25
1644750670000|2022-02-13 11:11:10|2935.14|2927.44|2935.24|2927.54|2935.33|2927.63|2935.14|2927.44|24
1644750680000|2022-02-13 11:11:20|2935.22|2927.52|2935.43|2927.73|2935.46|2927.76|2935.22|2927.52|8
1644750690000|2022-02-13 11:11:30|2935.42|2927.72|2935.03|2927.33|2935.44|2927.74|2934.86|2927.16|26
1644750700000|2022-02-13 11:11:40|2935.06|2927.36|2935.34|2927.64|2935.42|2927.72|2934.74|2927.04|24
1644750710000|2022-02-13 11:11:50|2935.31|2927.61|2935.4|2927.7|2935.4|2927.7|2935.1|2927.4|24
1644750720000|2022-02-13 11:12:00|2935.46|2927.76|2935.54|2927.84|2935.55|2927.85|2935.43|2927.73|24
1644750730000|2022-02-13 11:12:10|2935.55|2927.85|2935.29|2927.59|2935.56|2927.86|2935.29|2927.59|19
1644750740000|2022-02-13 11:12:20|2935.31|2927.61|2934.86|2927.16|2935.38|2927.68|2934.7|2927|23
1644750750000|2022-02-13 11:12:30|2934.84|2927.14|2934.54|2926.84|2934.86|2927.16|2934.52|2926.82|24
1644750760000|2022-02-13 11:12:40|2934.53|2926.83|2934.43|2926.73|2934.53|2926.83|2934.27|2926.57|15
1644750770000|2022-02-13 11:12:50|2934.42|2926.72|2934.57|2926.87|2934.57|2926.87|2934.42|2926.72|23
1644750780000|2022-02-13 11:13:00|2934.62|2926.92|2934.56|2926.86|2934.64|2926.94|2934.52|2926.82|14
1644750790000|2022-02-13 11:13:10|2934.55|2926.85|2934.53|2926.83|2934.57|2926.87|2934.51|2926.81|15
1644750800000|2022-02-13 11:13:20|2934.54|2926.84|2934.51|2926.81|2934.57|2926.87|2934.48|2926.78|17
1644750810000|2022-02-13 11:13:30|2934.56|2926.86|2934.53|2926.83|2934.57|2926.87|2934.5|2926.8|18
1644750820000|2022-02-13 11:13:40|2934.56|2926.86|2934.86|2927.16|2934.95|2927.25|2934.56|2926.86|14
1644750830000|2022-02-13 11:13:50|2934.92|2927.22|2934.52|2926.82|2934.92|2927.22|2934.51|2926.81|26
1644750840000|2022-02-13 11:14:00|2934.51|2926.81|2934.46|2926.76|2934.53|2926.83|2934.32|2926.62|15
1644750850000|2022-02-13 11:14:10|2934.45|2926.75|2934.39|2926.69|2934.49|2926.79|2934.39|2926.69|15
1644750860000|2022-02-13 11:14:20|2934.38|2926.68|2934.41|2926.71|2934.41|2926.71|2934.38|2926.68|2
1644750870000|2022-02-13 11:14:30|2934.4|2926.7|2934.32|2926.62|2934.47|2926.77|2934.32|2926.62|16
1644750880000|2022-02-13 11:14:40|2934.3|2926.6|2933.96|2926.26|2934.38|2926.68|2933.73|2926.03|26
1644750890000|2022-02-13 11:14:50|2933.94|2926.24|2933.9|2926.2|2933.98|2926.28|2933.81|2926.11|33
1644750900000|2022-02-13 11:15:00|2933.88|2926.18|2934.16|2926.46|2934.17|2926.47|2933.77|2926.07|24
1644750910000|2022-02-13 11:15:10|2934.17|2926.47|2933.64|2925.94|2934.17|2926.47|2933.63|2925.93|20
1644750920000|2022-02-13 11:15:20|2933.63|2925.93|2934.15|2926.45|2934.24|2926.54|2933.63|2925.93|20
1644750930000|2022-02-13 11:15:30|2934.16|2926.46|2934.22|2926.52|2934.25|2926.55|2934.1|2926.4|21
1644750940000|2022-02-13 11:15:40|2934.21|2926.51|2934.27|2926.57|2934.62|2926.92|2934.07|2926.37|34
1644750950000|2022-02-13 11:15:50|2934.28|2926.58|2934.41|2926.71|2934.43|2926.73|2934.27|2926.57|22
1644750960000|2022-02-13 11:16:00|2934.35|2926.65|2934.25|2926.55|2934.48|2926.78|2934.24|2926.54|24
1644750970000|2022-02-13 11:16:10|2934.42|2926.72|2934.27|2926.57|2934.42|2926.72|2934.27|2926.57|16
1644750980000|2022-02-13 11:16:20|2934.28|2926.58|2935.39|2927.69|2935.41|2927.71|2934.28|2926.58|22
1644750990000|2022-02-13 11:16:30|2935.42|2927.72|2935.63|2927.93|2935.75|2928.05|2935.42|2927.72|23
1644751000000|2022-02-13 11:16:40|2935.64|2927.94|2935.58|2927.88|2935.68|2927.98|2935.53|2927.83|19
1644751010000|2022-02-13 11:16:50|2935.56|2927.86|2935.61|2927.91|2935.66|2927.96|2935.51|2927.81|24
1644751020000|2022-02-13 11:17:00|2935.67|2927.97|2935.79|2928.09|2935.82|2928.12|2935.63|2927.93|24
1644751030000|2022-02-13 11:17:10|2935.78|2928.08|2937.33|2929.63|2937.36|2929.66|2935.78|2928.08|30
1644751040000|2022-02-13 11:17:20|2937.4|2929.7|2936.68|2928.98|2937.42|2929.72|2936.64|2928.94|31
1644751050000|2022-02-13 11:17:30|2936.69|2928.99|2936.9|2929.2|2936.9|2929.2|2936.66|2928.96|21
1644751060000|2022-02-13 11:17:40|2936.88|2929.18|2936.26|2928.56|2937.16|2929.46|2936.26|2928.56|24
1644751070000|2022-02-13 11:17:50|2936.25|2928.55|2935.93|2928.23|2936.36|2928.66|2935.66|2927.96|32
1644751080000|2022-02-13 11:18:00|2935.95|2928.25|2935.92|2928.22|2935.95|2928.25|2935.9|2928.2|13
1644751090000|2022-02-13 11:18:10|2935.94|2928.24|2936.08|2928.38|2936.08|2928.38|2935.94|2928.24|13
1644751100000|2022-02-13 11:18:20|2935.98|2928.28|2936.14|2928.44|2936.15|2928.45|2935.78|2928.08|27
1644751110000|2022-02-13 11:18:30|2936.2|2928.5|2936.37|2928.67|2936.45|2928.75|2936.19|2928.49|25
1644751120000|2022-02-13 11:18:40|2936.46|2928.76|2936.45|2928.75|2936.48|2928.78|2936.36|2928.66|17
1644751130000|2022-02-13 11:18:50|2936.4|2928.7|2936.25|2928.55|2936.4|2928.7|2936.1|2928.4|30
1644751140000|2022-02-13 11:19:00|2936.23|2928.53|2936.16|2928.46|2936.24|2928.54|2936.16|2928.46|18
1644751150000|2022-02-13 11:19:10|2936.15|2928.45|2936.18|2928.48|2936.19|2928.49|2936.12|2928.42|20
1644751160000|2022-02-13 11:19:20|2936.17|2928.47|2936.58|2928.88|2936.58|2928.88|2936.17|2928.47|20
1644751170000|2022-02-13 11:19:30|2936.65|2928.95|2936.91|2929.21|2937|2929.3|2936.65|2928.95|29
1644751180000|2022-02-13 11:19:40|2936.93|2929.23|2937|2929.3|2937.05|2929.35|2936.9|2929.2|24
1644751190000|2022-02-13 11:19:50|2937.01|2929.31|2937.74|2930.04|2937.82|2930.12|2936.98|2929.28|25
1644751200000|2022-02-13 11:20:00|2937.73|2930.03|2938.13|2930.43|2938.24|2930.54|2937.73|2930.03|30
1644751210000|2022-02-13 11:20:10|2938.24|2930.54|2937.31|2929.61|2938.31|2930.61|2937.29|2929.59|31
1644751220000|2022-02-13 11:20:20|2937.29|2929.59|2937.37|2929.67|2937.42|2929.72|2937.07|2929.37|18
1644751230000|2022-02-13 11:20:30|2937.36|2929.66|2937.18|2929.48|2937.7|2930|2937.07|2929.37|24
1644751240000|2022-02-13 11:20:40|2937.17|2929.47|2936.35|2928.65|2937.17|2929.47|2936.35|2928.65|27
1644751250000|2022-02-13 11:20:50|2936.27|2928.57|2935.82|2928.12|2936.39|2928.69|2935.69|2927.99|35
1644751260000|2022-02-13 11:21:00|2935.88|2928.18|2935.96|2928.26|2936.17|2928.47|2935.79|2928.09|32
1644751270000|2022-02-13 11:21:10|2935.97|2928.27|2936.3|2928.6|2936.3|2928.6|2935.96|2928.26|21
1644751280000|2022-02-13 11:21:20|2936.23|2928.53|2936.42|2928.72|2936.57|2928.87|2936.23|2928.53|34
1644751290000|2022-02-13 11:21:30|2936.4|2928.7|2936.29|2928.59|2936.43|2928.73|2936.29|2928.59|17
1644751300000|2022-02-13 11:21:40|2936.33|2928.63|2936.53|2928.83|2936.85|2929.15|2936.33|2928.63|30
1644751310000|2022-02-13 11:21:50|2936.61|2928.91|2936.57|2928.87|2936.61|2928.91|2936.46|2928.76|23
1644751320000|2022-02-13 11:22:00|2936.54|2928.84|2936.94|2929.24|2936.95|2929.25|2936.53|2928.83|25
1644751330000|2022-02-13 11:22:10|2936.95|2929.25|2936.91|2929.21|2937.08|2929.38|2936.72|2929.02|19
1644751340000|2022-02-13 11:22:20|2936.89|2929.19|2937.45|2929.75|2937.45|2929.75|2936.49|2928.79|32
1644751350000|2022-02-13 11:22:30|2937.54|2929.84|2937.54|2929.84|2937.59|2929.89|2937.19|2929.49|32
1644751360000|2022-02-13 11:22:40|2937.55|2929.85|2937.63|2929.93|2937.63|2929.93|2937.51|2929.81|28
1644751370000|2022-02-13 11:22:50|2937.71|2930.01|2937.75|2930.05|2937.77|2930.07|2937.71|2930.01|10
1644751380000|2022-02-13 11:23:00|2937.76|2930.06|2937.76|2930.06|2937.78|2930.08|2937.63|2929.93|10
1644751390000|2022-02-13 11:23:10|2937.75|2930.05|2938.2|2930.5|2938.2|2930.5|2937.75|2930.05|19
1644751400000|2022-02-13 11:23:20|2938.17|2930.47|2938.41|2930.71|2938.56|2930.86|2938.07|2930.37|30
1644751410000|2022-02-13 11:23:30|2938.42|2930.72|2939.41|2931.71|2939.49|2931.79|2938.35|2930.65|34
1644751420000|2022-02-13 11:23:40|2939.4|2931.7|2938.81|2931.11|2939.4|2931.7|2938.46|2930.76|28
1644751430000|2022-02-13 11:23:50|2938.8|2931.1|2939.13|2931.43|2939.13|2931.43|2938.74|2931.04|26
1644751440000|2022-02-13 11:24:00|2939.12|2931.42|2939.39|2931.69|2939.39|2931.69|2939.09|2931.39|22
1644751450000|2022-02-13 11:24:10|2939.37|2931.67|2939.43|2931.73|2939.45|2931.75|2939.34|2931.64|22
1644751460000|2022-02-13 11:24:20|2939.42|2931.72|2939.44|2931.74|2939.44|2931.74|2939.38|2931.68|21
1644751470000|2022-02-13 11:24:30|2939.41|2931.71|2939.37|2931.67|2939.41|2931.71|2939.26|2931.56|27
1644751480000|2022-02-13 11:24:40|2939.35|2931.65|2939.49|2931.79|2939.49|2931.79|2938.95|2931.25|30
1644751490000|2022-02-13 11:24:50|2939.45|2931.75|2939.7|2932|2939.75|2932.05|2939.43|2931.73|22
1644751500000|2022-02-13 11:25:00|2939.75|2932.05|2941.04|2933.34|2941.05|2933.35|2939.61|2931.91|28
1644751510000|2022-02-13 11:25:10|2941.12|2933.42|2942.87|2935.17|2942.99|2935.29|2941.12|2933.42|31
1644751520000|2022-02-13 11:25:20|2942.95|2935.25|2943.37|2935.67|2943.38|2935.68|2942.89|2935.19|33
1644751530000|2022-02-13 11:25:30|2943.32|2935.62|2943.81|2936.11|2943.81|2936.11|2943.1|2935.4|31
1644751540000|2022-02-13 11:25:40|2943.79|2936.09|2944.15|2936.45|2944.15|2936.45|2943.7|2936|28
1644751550000|2022-02-13 11:25:50|2944.01|2936.31|2942.93|2935.23|2944.21|2936.51|2942.87|2935.17|33
1644751560000|2022-02-13 11:26:00|2942.92|2935.22|2941.65|2933.95|2942.96|2935.26|2941.45|2933.75|34
1644751570000|2022-02-13 11:26:10|2941.75|2934.05|2942.52|2934.82|2942.58|2934.88|2941.51|2933.81|32
1644751580000|2022-02-13 11:26:20|2942.47|2934.77|2942.34|2934.64|2942.66|2934.96|2942.23|2934.53|26
1644751590000|2022-02-13 11:26:30|2942.25|2934.55|2941.68|2933.98|2942.37|2934.67|2941.35|2933.65|34
1644751600000|2022-02-13 11:26:40|2941.72|2934.02|2941.6|2933.9|2941.81|2934.11|2941.29|2933.59|36
1644751610000|2022-02-13 11:26:50|2941.59|2933.89|2941.54|2933.84|2941.75|2934.05|2941.27|2933.57|31
1644751620000|2022-02-13 11:27:00|2941.53|2933.83|2941.63|2933.93|2942.1|2934.4|2941.53|2933.83|32
1644751630000|2022-02-13 11:27:10|2941.7|2934|2941.35|2933.65|2941.86|2934.16|2941.35|2933.65|29
1644751640000|2022-02-13 11:27:20|2941.3|2933.6|2941.47|2933.77|2941.47|2933.77|2941.22|2933.52|31
1644751650000|2022-02-13 11:27:30|2941.85|2934.15|2941.02|2933.32|2942.02|2934.32|2941.01|2933.31|36
1644751660000|2022-02-13 11:27:40|2941.06|2933.36|2940.92|2933.22|2941.1|2933.4|2940.59|2932.89|29
1644751670000|2022-02-13 11:27:50|2941.06|2933.36|2941.52|2933.82|2941.57|2933.87|2941.06|2933.36|31
1644751680000|2022-02-13 11:28:00|2941.47|2933.77|2941.56|2933.86|2941.64|2933.94|2941.47|2933.77|26
1644751690000|2022-02-13 11:28:10|2941.5|2933.8|2941.83|2934.13|2941.85|2934.15|2941.49|2933.79|25
1644751700000|2022-02-13 11:28:20|2941.74|2934.04|2941.27|2933.57|2941.76|2934.06|2941.16|2933.46|19
1644751710000|2022-02-13 11:28:30|2941.17|2933.47|2941.34|2933.64|2941.46|2933.76|2941.17|2933.47|29
1644751720000|2022-02-13 11:28:40|2941.38|2933.68|2941.26|2933.56|2941.44|2933.74|2941.06|2933.36|29
1644751730000|2022-02-13 11:28:50|2941.34|2933.64|2941.13|2933.43|2941.43|2933.73|2941.1|2933.4|28
1644751740000|2022-02-13 11:29:00|2941.15|2933.45|2941.23|2933.53|2941.39|2933.69|2941.08|2933.38|14
1644751750000|2022-02-13 11:29:10|2941.27|2933.57|2941.26|2933.56|2941.44|2933.74|2941.23|2933.53|25
1644751760000|2022-02-13 11:29:20|2941.72|2934.02|2946.43|2938.73|2946.93|2939.23|2941.72|2934.02|34
1644751770000|2022-02-13 11:29:30|2946.71|2939.01|2946.67|2938.97|2947.35|2939.65|2946.13|2938.43|35
1644751780000|2022-02-13 11:29:40|2946.46|2938.76|2946.07|2938.37|2946.54|2938.84|2945.87|2938.17|31
1644751790000|2022-02-13 11:29:50|2946.08|2938.38|2945.51|2937.81|2947.04|2939.34|2945.51|2937.81|33
1644751800000|2022-02-13 11:30:00|2945.5|2937.8|2945.46|2937.76|2945.57|2937.87|2944.95|2937.25|37
1644751810000|2022-02-13 11:30:10|2945.33|2937.63|2946.63|2938.93|2946.63|2938.93|2944.4|2936.7|34
1644751820000|2022-02-13 11:30:20|2946.57|2938.87|2946.52|2938.82|2946.63|2938.93|2946.21|2938.51|33
1644751830000|2022-02-13 11:30:30|2946.59|2938.89|2947.07|2939.37|2947.36|2939.66|2946.55|2938.85|27
1644751840000|2022-02-13 11:30:40|2947.08|2939.38|2947.89|2940.19|2947.91|2940.21|2947.07|2939.37|34
1644751850000|2022-02-13 11:30:50|2947.88|2940.18|2948.34|2940.64|2948.34|2940.64|2947.75|2940.05|32
1644751860000|2022-02-13 11:31:00|2948.32|2940.62|2948.73|2941.03|2948.89|2941.19|2948.1|2940.4|32
1644751870000|2022-02-13 11:31:10|2948.84|2941.14|2948.91|2941.21|2949.15|2941.45|2948.84|2941.14|29
1644751880000|2022-02-13 11:31:20|2948.93|2941.23|2948.73|2941.03|2949.18|2941.48|2948.69|2940.99|30
1644751890000|2022-02-13 11:31:30|2948.63|2940.93|2947.39|2939.69|2949.12|2941.42|2947.38|2939.68|37
1644751900000|2022-02-13 11:31:40|2947.37|2939.67|2947.01|2939.31|2947.46|2939.76|2946.92|2939.22|33
1644751910000|2022-02-13 11:31:50|2947.19|2939.49|2948.93|2941.23|2948.93|2941.23|2946.89|2939.19|33
1644751920000|2022-02-13 11:32:00|2948.97|2941.27|2948.85|2941.15|2949.01|2941.31|2948.42|2940.72|33
1644751930000|2022-02-13 11:32:10|2948.89|2941.19|2948.59|2940.89|2948.89|2941.19|2948.4|2940.7|25
1644751940000|2022-02-13 11:32:20|2948.58|2940.88|2948.48|2940.78|2948.74|2941.04|2948.46|2940.76|24
1644751950000|2022-02-13 11:32:30|2948.4|2940.7|2947.86|2940.16|2948.4|2940.7|2947.85|2940.15|33
1644751960000|2022-02-13 11:32:40|2947.61|2939.91|2947.31|2939.61|2947.61|2939.91|2947.26|2939.56|36
1644751970000|2022-02-13 11:32:50|2947.28|2939.58|2947.77|2940.07|2947.77|2940.07|2947.14|2939.44|35
1644751980000|2022-02-13 11:33:00|2947.72|2940.02|2947.54|2939.84|2947.83|2940.13|2947.5|2939.8|24
1644751990000|2022-02-13 11:33:10|2947.56|2939.86|2947.56|2939.86|2947.73|2940.03|2947.51|2939.81|31
1644752000000|2022-02-13 11:33:20|2947.57|2939.87|2947.67|2939.97|2947.72|2940.02|2947.5|2939.8|23
1644752010000|2022-02-13 11:33:30|2947.68|2939.98|2947.68|2939.98|2947.71|2940.01|2947.6|2939.9|17
1644752020000|2022-02-13 11:33:40|2947.67|2939.97|2947.62|2939.92|2947.68|2939.98|2947.59|2939.89|16
1644752030000|2022-02-13 11:33:50|2947.66|2939.96|2947.27|2939.57|2947.68|2939.98|2946.97|2939.27|19
1644752040000|2022-02-13 11:34:00|2947.28|2939.58|2947.44|2939.74|2947.47|2939.77|2947.15|2939.45|27
1644752050000|2022-02-13 11:34:10|2947.48|2939.78|2947.26|2939.56|2947.54|2939.84|2947.24|2939.54|19
1644752060000|2022-02-13 11:34:20|2947.36|2939.66|2947.31|2939.61|2947.36|2939.66|2947.24|2939.54|21
1644752070000|2022-02-13 11:34:30|2947.3|2939.6|2947.05|2939.35|2947.33|2939.63|2946.78|2939.08|24
1644752080000|2022-02-13 11:34:40|2947.09|2939.39|2947.1|2939.4|2947.19|2939.49|2946.9|2939.2|17
1644752090000|2022-02-13 11:34:50|2947.11|2939.41|2946.89|2939.19|2947.11|2939.41|2946.65|2938.95|18
1644752100000|2022-02-13 11:35:00|2946.9|2939.2|2946.95|2939.25|2947.12|2939.42|2946.87|2939.17|29
1644752110000|2022-02-13 11:35:10|2946.96|2939.26|2946.26|2938.56|2946.98|2939.28|2946.08|2938.38|17
1644752120000|2022-02-13 11:35:20|2946.29|2938.59|2946.7|2939|2946.71|2939.01|2946.25|2938.55|28
1644752130000|2022-02-13 11:35:30|2946.68|2938.98|2946.31|2938.61|2946.68|2938.98|2946.28|2938.58|23
1644752140000|2022-02-13 11:35:40|2946.18|2938.48|2946.45|2938.75|2946.57|2938.87|2946.18|2938.48|19
1644752150000|2022-02-13 11:35:50|2946.46|2938.76|2946.54|2938.84|2946.56|2938.86|2946.46|2938.76|8
1644752160000|2022-02-13 11:36:00|2946.55|2938.85|2945.95|2938.25|2946.55|2938.85|2945.95|2938.25|26
1644752170000|2022-02-13 11:36:10|2946.06|2938.36|2946.37|2938.67|2946.44|2938.74|2945.97|2938.27|23
1644752180000|2022-02-13 11:36:20|2946.39|2938.69|2946.04|2938.34|2946.4|2938.7|2945.99|2938.29|22
1644752190000|2022-02-13 11:36:30|2946.05|2938.35|2945.82|2938.12|2946.33|2938.63|2945.82|2938.12|22
1644752200000|2022-02-13 11:36:40|2945.99|2938.29|2945.67|2937.97|2945.99|2938.29|2945.57|2937.87|15
1644752210000|2022-02-13 11:36:50|2945.55|2937.85|2945.26|2937.56|2945.81|2938.11|2945.24|2937.54|26
1644752220000|2022-02-13 11:37:00|2945.24|2937.54|2945|2937.3|2945.24|2937.54|2944.94|2937.24|24
1644752230000|2022-02-13 11:37:10|2944.99|2937.29|2944.4|2936.7|2945.13|2937.43|2944.4|2936.7|27
1644752240000|2022-02-13 11:37:20|2944.43|2936.73|2944.94|2937.24|2944.96|2937.26|2944.43|2936.73|24
1644752250000|2022-02-13 11:37:30|2945.06|2937.36|2945.86|2938.16|2945.86|2938.16|2945.06|2937.36|25
1644752260000|2022-02-13 11:37:40|2945.84|2938.14|2945.79|2938.09|2945.96|2938.26|2945.69|2937.99|30
1644752270000|2022-02-13 11:37:50|2945.8|2938.1|2945.84|2938.14|2945.84|2938.14|2945.64|2937.94|21
1644752280000|2022-02-13 11:38:00|2945.87|2938.17|2945.81|2938.11|2945.88|2938.18|2945.72|2938.02|13
1644752290000|2022-02-13 11:38:10|2945.84|2938.14|2945.95|2938.25|2945.95|2938.25|2945.78|2938.08|16
1644752300000|2022-02-13 11:38:20|2945.94|2938.24|2946.15|2938.45|2946.15|2938.45|2945.87|2938.17|22
1644752310000|2022-02-13 11:38:30|2946.13|2938.43|2946.55|2938.85|2946.69|2938.99|2946.13|2938.43|25
1644752320000|2022-02-13 11:38:40|2946.54|2938.84|2946.56|2938.86|2946.83|2939.13|2946.52|2938.82|31
1644752330000|2022-02-13 11:38:50|2946.57|2938.87|2946.63|2938.93|2946.69|2938.99|2946.46|2938.76|24
1644752340000|2022-02-13 11:39:00|2946.65|2938.95|2946.7|2939|2946.75|2939.05|2946.56|2938.86|15
1644752350000|2022-02-13 11:39:10|2946.69|2938.99|2946.62|2938.92|2946.76|2939.06|2946.62|2938.92|23
1644752360000|2022-02-13 11:39:20|2946.65|2938.95|2946.81|2939.11|2946.81|2939.11|2946.65|2938.95|16
1644752370000|2022-02-13 11:39:30|2946.82|2939.12|2947.43|2939.73|2947.43|2939.73|2946.82|2939.12|35
1644752380000|2022-02-13 11:39:40|2947.42|2939.72|2947.5|2939.8|2947.52|2939.82|2947.33|2939.63|26
1644752390000|2022-02-13 11:39:50|2947.51|2939.81|2947.23|2939.53|2948.03|2940.33|2947.23|2939.53|33
1644752400000|2022-02-13 11:40:00|2947.25|2939.55|2947.28|2939.58|2947.35|2939.65|2947.19|2939.49|25
1644752410000|2022-02-13 11:40:10|2947.27|2939.57|2946.6|2938.9|2947.33|2939.63|2946.6|2938.9|35
1644752420000|2022-02-13 11:40:20|2946.63|2938.93|2946.8|2939.1|2947.1|2939.4|2946.6|2938.9|26
1644752430000|2022-02-13 11:40:30|2946.78|2939.08|2946.82|2939.12|2946.92|2939.22|2946.77|2939.07|22
1644752440000|2022-02-13 11:40:40|2946.81|2939.11|2946.76|2939.06|2946.91|2939.21|2946.76|2939.06|22
1644752450000|2022-02-13 11:40:50|2946.75|2939.05|2946.65|2938.95|2946.78|2939.08|2946.63|2938.93|25
1644752460000|2022-02-13 11:41:00|2946.66|2938.96|2946.83|2939.13|2946.83|2939.13|2946.61|2938.91|16
1644752470000|2022-02-13 11:41:10|2946.87|2939.17|2946.99|2939.29|2947.01|2939.31|2946.8|2939.1|17
1644752480000|2022-02-13 11:41:20|2947.02|2939.32|2947.53|2939.83|2947.57|2939.87|2946.98|2939.28|15
1644752490000|2022-02-13 11:41:30|2947.51|2939.81|2946.56|2938.86|2947.58|2939.88|2946.4|2938.7|30
1644752500000|2022-02-13 11:41:40|2946.57|2938.87|2946.68|2938.98|2946.74|2939.04|2946.4|2938.7|30
1644752510000|2022-02-13 11:41:50|2946.67|2938.97|2946.52|2938.82|2946.67|2938.97|2946.26|2938.56|32
1644752520000|2022-02-13 11:42:00|2946.6|2938.9|2945.58|2937.88|2946.6|2938.9|2945.32|2937.62|26
1644752530000|2022-02-13 11:42:10|2945.59|2937.89|2945.29|2937.59|2945.76|2938.06|2945.25|2937.55|27
1644752540000|2022-02-13 11:42:20|2945.37|2937.67|2944.85|2937.15|2945.41|2937.71|2944.77|2937.07|30
1644752550000|2022-02-13 11:42:30|2944.84|2937.14|2944.13|2936.43|2944.84|2937.14|2943.98|2936.28|36
1644752560000|2022-02-13 11:42:40|2944.14|2936.44|2944.71|2937.01|2944.71|2937.01|2944.07|2936.37|31
1644752570000|2022-02-13 11:42:50|2944.73|2937.03|2944.47|2936.77|2944.73|2937.03|2944.46|2936.76|19
1644752580000|2022-02-13 11:43:00|2944.44|2936.74|2944.55|2936.85|2944.75|2937.05|2944.44|2936.74|17
1644752590000|2022-02-13 11:43:10|2944.56|2936.86|2944.35|2936.65|2944.6|2936.9|2944.11|2936.41|20
1644752600000|2022-02-13 11:43:20|2944.32|2936.62|2944.41|2936.71|2944.56|2936.86|2944.15|2936.45|29
1644752610000|2022-02-13 11:43:30|2944.4|2936.7|2944.57|2936.87|2944.65|2936.95|2944.4|2936.7|23
1644752620000|2022-02-13 11:43:40|2944.56|2936.86|2944.43|2936.73|2944.74|2937.04|2944.42|2936.72|13
1644752630000|2022-02-13 11:43:50|2944.41|2936.71|2944.61|2936.91|2944.61|2936.91|2944.4|2936.7|28
1644752640000|2022-02-13 11:44:00|2944.57|2936.87|2944.73|2937.03|2944.76|2937.06|2944.57|2936.87|9
1644752650000|2022-02-13 11:44:10|2944.76|2937.06|2944.35|2936.65|2944.76|2937.06|2944.35|2936.65|8
1644752660000|2022-02-13 11:44:20|2944.31|2936.61|2944.3|2936.6|2944.35|2936.65|2944.22|2936.52|20
1644752670000|2022-02-13 11:44:30|2944.23|2936.53|2944.43|2936.73|2944.43|2936.73|2944.15|2936.45|23
1644752680000|2022-02-13 11:44:40|2944.4|2936.7|2944.02|2936.32|2944.4|2936.7|2943.93|2936.23|32
1644752690000|2022-02-13 11:44:50|2944|2936.3|2943.99|2936.29|2944.1|2936.4|2943.94|2936.24|23
1644752700000|2022-02-13 11:45:00|2944.1|2936.4|2942.77|2935.07|2944.14|2936.44|2942.77|2935.07|30
1644752710000|2022-02-13 11:45:10|2942.79|2935.09|2943.2|2935.5|2943.2|2935.5|2942.75|2935.05|15
1644752720000|2022-02-13 11:45:20|2943.17|2935.47|2943.81|2936.11|2943.82|2936.12|2943.17|2935.47|12
1644752730000|2022-02-13 11:45:30|2943.79|2936.09|2943.42|2935.72|2943.79|2936.09|2943.36|2935.66|21
1644752740000|2022-02-13 11:45:40|2943.41|2935.71|2943.41|2935.71|2943.42|2935.72|2943.34|2935.64|9
1644752750000|2022-02-13 11:45:50|2943.4|2935.7|2943.43|2935.73|2943.63|2935.93|2943.35|2935.65|25
1644752760000|2022-02-13 11:46:00|2943.41|2935.71|2942.85|2935.15|2943.42|2935.72|2942.84|2935.14|30
1644752770000|2022-02-13 11:46:10|2942.84|2935.14|2942.15|2934.45|2942.84|2935.14|2942.15|2934.45|21
1644752780000|2022-02-13 11:46:20|2942.21|2934.51|2942.12|2934.42|2942.21|2934.51|2941.96|2934.26|35
1644752790000|2022-02-13 11:46:30|2942.15|2934.45|2941.07|2933.37|2942.21|2934.51|2941.04|2933.34|36
1644752800000|2022-02-13 11:46:40|2941.06|2933.36|2940.19|2932.49|2941.06|2933.36|2940.19|2932.49|26
1644752810000|2022-02-13 11:46:50|2940.21|2932.51|2938.36|2930.66|2940.26|2932.56|2938.31|2930.61|35
1644752820000|2022-02-13 11:47:00|2938.41|2930.71|2939.27|2931.57|2939.46|2931.76|2938.28|2930.58|38
1644752830000|2022-02-13 11:47:10|2939.28|2931.58|2939.26|2931.56|2939.37|2931.67|2939.21|2931.51|24
1644752840000|2022-02-13 11:47:20|2939.25|2931.55|2939.32|2931.62|2939.38|2931.68|2939.23|2931.53|16
1644752850000|2022-02-13 11:47:30|2939.31|2931.61|2940.16|2932.46|2940.29|2932.59|2939.31|2931.61|29
1644752860000|2022-02-13 11:47:40|2940.19|2932.49|2940.55|2932.85|2940.55|2932.85|2940.14|2932.44|19
1644752870000|2022-02-13 11:47:50|2940.56|2932.86|2940.48|2932.78|2940.56|2932.86|2940.41|2932.71|11
1644752880000|2022-02-13 11:48:00|2940.46|2932.76|2939.89|2932.19|2940.46|2932.76|2939.87|2932.17|33
1644752890000|2022-02-13 11:48:10|2939.96|2932.26|2940.06|2932.36|2940.08|2932.38|2939.83|2932.13|25
1644752900000|2022-02-13 11:48:20|2940.05|2932.35|2940.09|2932.39|2940.28|2932.58|2939.98|2932.28|27
1644752910000|2022-02-13 11:48:30|2940.04|2932.34|2940.18|2932.48|2940.24|2932.54|2939.93|2932.23|23
1644752920000|2022-02-13 11:48:40|2940.15|2932.45|2940.16|2932.46|2940.29|2932.59|2940.15|2932.45|23
1644752930000|2022-02-13 11:48:50|2940.15|2932.45|2940.19|2932.49|2940.27|2932.57|2940.15|2932.45|16
1644752940000|2022-02-13 11:49:00|2940.21|2932.51|2940.21|2932.51|2940.27|2932.57|2940.14|2932.44|19
1644752950000|2022-02-13 11:49:10|2940.26|2932.56|2940.28|2932.58|2940.35|2932.65|2940.13|2932.43|20
1644752960000|2022-02-13 11:49:20|2940.27|2932.57|2940.07|2932.37|2940.27|2932.57|2939.93|2932.23|12
1644752970000|2022-02-13 11:49:30|2940.12|2932.42|2940.04|2932.34|2940.12|2932.42|2939.85|2932.15|11
1644752980000|2022-02-13 11:49:40|2940.05|2932.35|2940.08|2932.38|2940.08|2932.38|2939.81|2932.11|28
1644752990000|2022-02-13 11:49:50|2940.09|2932.39|2940.07|2932.37|2940.1|2932.4|2940.02|2932.32|25
1644753000000|2022-02-13 11:50:00|2939.98|2932.28|2939.66|2931.96|2940.21|2932.51|2939.66|2931.96|25
1644753010000|2022-02-13 11:50:10|2939.81|2932.11|2939.82|2932.12|2939.93|2932.23|2939.78|2932.08|27
1644753020000|2022-02-13 11:50:20|2939.81|2932.11|2939.94|2932.24|2939.94|2932.24|2939.81|2932.11|21
1644753030000|2022-02-13 11:50:30|2939.93|2932.23|2939.93|2932.23|2939.94|2932.24|2939.82|2932.12|16
1644753040000|2022-02-13 11:50:40|2939.92|2932.22|2939.84|2932.14|2939.93|2932.23|2939.84|2932.14|18
1644753050000|2022-02-13 11:50:50|2939.83|2932.13|2939.8|2932.1|2939.86|2932.16|2939.8|2932.1|13
1644753060000|2022-02-13 11:51:00|2939.81|2932.11|2939.8|2932.1|2939.83|2932.13|2939.8|2932.1|10
1644753070000|2022-02-13 11:51:10|2939.85|2932.15|2939.8|2932.1|2939.86|2932.16|2939.8|2932.1|4
1644753080000|2022-02-13 11:51:20|2939.84|2932.14|2939.81|2932.11|2939.85|2932.15|2939.81|2932.11|8
1644753090000|2022-02-13 11:51:30|2939.78|2932.08|2939.52|2931.82|2939.78|2932.08|2939.42|2931.72|9
1644753100000|2022-02-13 11:51:40|2939.58|2931.88|2939.54|2931.84|2939.67|2931.97|2939.54|2931.84|9
1644753110000|2022-02-13 11:51:50|2939.63|2931.93|2939.71|2932.01|2939.71|2932.01|2939.63|2931.93|8
1644753120000|2022-02-13 11:52:00|2939.73|2932.03|2939.76|2932.06|2939.76|2932.06|2939.64|2931.94|8
1644753130000|2022-02-13 11:52:10|2939.75|2932.05|2939.72|2932.02|2939.77|2932.07|2939.61|2931.91|14
1644753140000|2022-02-13 11:52:20|2939.73|2932.03|2939.73|2932.03|2939.75|2932.05|2939.73|2932.03|7
1644753150000|2022-02-13 11:52:30|2939.74|2932.04|2939.69|2931.99|2939.74|2932.04|2939.53|2931.83|13
1644753160000|2022-02-13 11:52:40|2939.68|2931.98|2939.48|2931.78|2939.71|2932.01|2939.48|2931.78|19
1644753170000|2022-02-13 11:52:50|2939.49|2931.79|2939.66|2931.96|2939.74|2932.04|2939.46|2931.76|22
1644753180000|2022-02-13 11:53:00|2939.68|2931.98|2939.65|2931.95|2939.7|2932|2939.65|2931.95|8
1644753190000|2022-02-13 11:53:10|2939.58|2931.88|2939.59|2931.89|2939.64|2931.94|2939.56|2931.86|8
1644753200000|2022-02-13 11:53:20|2939.46|2931.76|2939.1|2931.4|2939.46|2931.76|2939.09|2931.39|26
1644753210000|2022-02-13 11:53:30|2939.08|2931.38|2939.06|2931.36|2939.13|2931.43|2939.01|2931.31|16
1644753220000|2022-02-13 11:53:40|2939.01|2931.31|2938.76|2931.06|2939.01|2931.31|2938.64|2930.94|17
1644753230000|2022-02-13 11:53:50|2938.68|2930.98|2938.26|2930.56|2938.68|2930.98|2938.15|2930.45|22
1644753240000|2022-02-13 11:54:00|2938.25|2930.55|2938.18|2930.48|2938.28|2930.58|2938.17|2930.47|9
1644753250000|2022-02-13 11:54:10|2938.2|2930.5|2936.62|2928.92|2938.23|2930.53|2936.13|2928.43|27
1644753260000|2022-02-13 11:54:20|2936.57|2928.87|2935.17|2927.47|2936.58|2928.88|2934.72|2927.02|31
1644753270000|2022-02-13 11:54:30|2935.27|2927.57|2936.46|2928.76|2936.48|2928.78|2935.25|2927.55|32
1644753280000|2022-02-13 11:54:40|2936.45|2928.75|2937.37|2929.67|2937.47|2929.77|2936.42|2928.72|32
1644753290000|2022-02-13 11:54:50|2937.33|2929.63|2937.31|2929.61|2937.39|2929.69|2937.2|2929.5|18
1644753300000|2022-02-13 11:55:00|2937.39|2929.69|2937.76|2930.06|2937.9|2930.2|2937.39|2929.69|28
1644753310000|2022-02-13 11:55:10|2937.81|2930.11|2937.28|2929.58|2937.89|2930.19|2937.28|2929.58|30
1644753320000|2022-02-13 11:55:20|2937.3|2929.6|2937.29|2929.59|2937.36|2929.66|2937.28|2929.58|16
1644753330000|2022-02-13 11:55:30|2937.09|2929.39|2936.68|2928.98|2937.09|2929.39|2936.64|2928.94|21
1644753340000|2022-02-13 11:55:40|2936.66|2928.96|2936.4|2928.7|2936.71|2929.01|2936.4|2928.7|18
1644753350000|2022-02-13 11:55:50|2936.39|2928.69|2936.5|2928.8|2936.58|2928.88|2936.31|2928.61|24
1644753360000|2022-02-13 11:56:00|2936.52|2928.82|2936.92|2929.22|2936.92|2929.22|2936.26|2928.56|18
1644753370000|2022-02-13 11:56:10|2936.94|2929.24|2936.48|2928.78|2936.95|2929.25|2936.48|2928.78|20
1644753380000|2022-02-13 11:56:20|2936.52|2928.82|2936.32|2928.62|2936.55|2928.85|2936.31|2928.61|16
1644753390000|2022-02-13 11:56:30|2936.31|2928.61|2936.15|2928.45|2936.31|2928.61|2936.02|2928.32|23
1644753400000|2022-02-13 11:56:40|2936.14|2928.44|2936.15|2928.45|2936.23|2928.53|2935.91|2928.21|27
1644753410000|2022-02-13 11:56:50|2936.13|2928.43|2936.11|2928.41|2936.23|2928.53|2935.91|2928.21|17
1644753420000|2022-02-13 11:57:00|2936.08|2928.38|2936.18|2928.48|2936.18|2928.48|2935.94|2928.24|15
1644753430000|2022-02-13 11:57:10|2936.14|2928.44|2936.19|2928.49|2936.23|2928.53|2936.14|2928.44|8
1644753440000|2022-02-13 11:57:20|2936.18|2928.48|2936.19|2928.49|2936.23|2928.53|2936.17|2928.47|13
1644753450000|2022-02-13 11:57:30|2936.2|2928.5|2936.19|2928.49|2936.2|2928.5|2936.19|2928.49|2
1644753460000|2022-02-13 11:57:40|2936.2|2928.5|2936.12|2928.42|2936.2|2928.5|2936.12|2928.42|7
1644753470000|2022-02-13 11:57:50|2936.11|2928.41|2936.09|2928.39|2936.13|2928.43|2936.09|2928.39|3
1644753480000|2022-02-13 11:58:00|2936.11|2928.41|2936.02|2928.32|2936.12|2928.42|2936|2928.3|13
1644753490000|2022-02-13 11:58:10|2936.01|2928.31|2935.68|2927.98|2936.11|2928.41|2935.68|2927.98|19
1644753500000|2022-02-13 11:58:20|2935.69|2927.99|2935.7|2928|2935.74|2928.04|2935.67|2927.97|12
1644753510000|2022-02-13 11:58:30|2935.71|2928.01|2935.72|2928.02|2935.84|2928.14|2935.71|2928.01|11
1644753520000|2022-02-13 11:58:40|2935.73|2928.03|2935.72|2928.02|2935.76|2928.06|2935.66|2927.96|19
1644753530000|2022-02-13 11:58:50|2935.73|2928.03|2935.77|2928.07|2935.77|2928.07|2935.67|2927.97|14
1644753540000|2022-02-13 11:59:00|2935.78|2928.08|2936.13|2928.43|2936.17|2928.47|2935.73|2928.03|10
1644753550000|2022-02-13 11:59:10|2936.09|2928.39|2936.33|2928.63|2936.39|2928.69|2936.02|2928.32|26
1644753560000|2022-02-13 11:59:20|2936.32|2928.62|2936.37|2928.67|2936.37|2928.67|2936.31|2928.61|17
1644753570000|2022-02-13 11:59:30|2936.38|2928.68|2936.49|2928.79|2936.52|2928.82|2936.38|2928.68|16
1644753580000|2022-02-13 11:59:40|2936.5|2928.8|2936.49|2928.79|2936.66|2928.96|2936.43|2928.73|19
1644753590000|2022-02-13 11:59:50|2936.51|2928.81|2936.49|2928.79|2936.52|2928.82|2936.49|2928.79|3
1644753600000|2022-02-13 12:00:00|2936.5|2928.8|2936.09|2928.39|2936.5|2928.8|2936.06|2928.36|22
1644753610000|2022-02-13 12:00:10|2936.1|2928.4|2936.22|2928.52|2936.4|2928.7|2936.1|2928.4|24
1644753620000|2022-02-13 12:00:20|2936.26|2928.56|2936.87|2929.17|2936.96|2929.26|2936.21|2928.51|33
1644753630000|2022-02-13 12:00:30|2936.88|2929.18|2936.91|2929.21|2937.61|2929.91|2936.88|2929.18|28
1644753640000|2022-02-13 12:00:40|2936.92|2929.22|2936.79|2929.09|2936.96|2929.26|2936.77|2929.07|24
1644753650000|2022-02-13 12:00:50|2936.78|2929.08|2936.73|2929.03|2936.84|2929.14|2936.68|2928.98|15
1644753660000|2022-02-13 12:01:00|2936.69|2928.99|2936.2|2928.5|2936.71|2929.01|2936.12|2928.42|27
1644753670000|2022-02-13 12:01:10|2936.09|2928.39|2935.32|2927.62|2936.09|2928.39|2935.32|2927.62|31
1644753680000|2022-02-13 12:01:20|2935.33|2927.63|2935.2|2927.5|2935.5|2927.8|2934.94|2927.24|32
1644753690000|2022-02-13 12:01:30|2935.25|2927.55|2934.48|2926.78|2935.29|2927.59|2934.48|2926.78|29
1644753700000|2022-02-13 12:01:40|2934.49|2926.79|2933.06|2925.36|2934.49|2926.79|2933.02|2925.32|38
1644753710000|2022-02-13 12:01:50|2932.99|2925.29|2930.7|2923|2932.99|2925.29|2930.7|2923|39
1644753720000|2022-02-13 12:02:00|2930.88|2923.18|2931.98|2924.28|2931.99|2924.29|2930.71|2923.01|36
1644753730000|2022-02-13 12:02:10|2931.97|2924.27|2932.6|2924.9|2932.76|2925.06|2931.95|2924.25|38
1644753740000|2022-02-13 12:02:20|2932.47|2924.77|2933.89|2926.19|2933.89|2926.19|2932.47|2924.77|34
1644753750000|2022-02-13 12:02:30|2933.9|2926.2|2933.98|2926.28|2934.1|2926.4|2933.85|2926.15|29
1644753760000|2022-02-13 12:02:40|2933.99|2926.29|2934.03|2926.33|2934.14|2926.44|2933.97|2926.27|19
1644753770000|2022-02-13 12:02:50|2933.94|2926.24|2935.37|2927.67|2935.39|2927.69|2933.94|2926.24|26
1644753780000|2022-02-13 12:03:00|2935.43|2927.73|2935.5|2927.8|2935.51|2927.81|2935.28|2927.58|19
1644753790000|2022-02-13 12:03:10|2935.51|2927.81|2937.28|2929.58|2937.28|2929.58|2935.49|2927.79|34
1644753800000|2022-02-13 12:03:20|2937.29|2929.59|2938.07|2930.37|2938.1|2930.4|2937.29|2929.59|29
1644753810000|2022-02-13 12:03:30|2938.93|2931.23|2939.43|2931.73|2939.62|2931.92|2938.93|2931.23|28
1644753820000|2022-02-13 12:03:40|2939.46|2931.76|2939.5|2931.8|2939.58|2931.88|2939.44|2931.74|15
1644753830000|2022-02-13 12:03:50|2939.51|2931.81|2938.04|2930.34|2939.51|2931.81|2937.76|2930.06|33
1644753840000|2022-02-13 12:04:00|2938.09|2930.39|2938.96|2931.26|2939.04|2931.34|2938.09|2930.39|32
1644753850000|2022-02-13 12:04:10|2938.94|2931.24|2939.62|2931.92|2939.69|2931.99|2938.94|2931.24|32
1644753860000|2022-02-13 12:04:20|2939.59|2931.89|2939.75|2932.05|2939.78|2932.08|2939.59|2931.89|25
1644753870000|2022-02-13 12:04:30|2939.66|2931.96|2939.65|2931.95|2939.78|2932.08|2939.64|2931.94|18
1644753880000|2022-02-13 12:04:40|2939.66|2931.96|2939.28|2931.58|2939.68|2931.98|2939.28|2931.58|25
1644753890000|2022-02-13 12:04:50|2939.29|2931.59|2939.62|2931.92|2939.62|2931.92|2939.29|2931.59|19
1644753900000|2022-02-13 12:05:00|2939.68|2931.98|2939.6|2931.9|2939.71|2932.01|2939.56|2931.86|20
1644753910000|2022-02-13 12:05:10|2939.59|2931.89|2939.59|2931.89|2939.68|2931.98|2939.55|2931.85|27
1644753920000|2022-02-13 12:05:20|2939.6|2931.9|2940.25|2932.55|2940.25|2932.55|2939.6|2931.9|31
1644753930000|2022-02-13 12:05:30|2940.42|2932.72|2940.85|2933.15|2940.85|2933.15|2940.41|2932.71|17
1644753940000|2022-02-13 12:05:40|2940.82|2933.12|2941.19|2933.49|2941.24|2933.54|2940.81|2933.11|25
1644753950000|2022-02-13 12:05:50|2941.18|2933.48|2941.14|2933.44|2941.26|2933.56|2941.14|2933.44|15
1644753960000|2022-02-13 12:06:00|2941.12|2933.42|2940.74|2933.04|2941.12|2933.42|2940.73|2933.03|17
1644753970000|2022-02-13 12:06:10|2940.75|2933.05|2940.59|2932.89|2940.78|2933.08|2940.57|2932.87|27
1644753980000|2022-02-13 12:06:20|2940.58|2932.88|2940.49|2932.79|2940.58|2932.88|2940.45|2932.75|14
1644753990000|2022-02-13 12:06:30|2940.48|2932.78|2940.07|2932.37|2940.48|2932.78|2939.99|2932.29|23
1644754000000|2022-02-13 12:06:40|2940.06|2932.36|2939.55|2931.85|2940.07|2932.37|2939.54|2931.84|28
1644754010000|2022-02-13 12:06:50|2939.54|2931.84|2938.72|2931.02|2939.59|2931.89|2938.71|2931.01|27
1644754020000|2022-02-13 12:07:00|2938.74|2931.04|2939.39|2931.69|2939.41|2931.71|2938.67|2930.97|20
1644754030000|2022-02-13 12:07:10|2939.51|2931.81|2939.76|2932.06|2939.78|2932.08|2939.31|2931.61|27
1644754040000|2022-02-13 12:07:20|2939.77|2932.07|2939.74|2932.04|2939.77|2932.07|2939.7|2932|13
1644754050000|2022-02-13 12:07:30|2939.75|2932.05|2939.71|2932.01|2939.75|2932.05|2939.56|2931.86|14
1644754060000|2022-02-13 12:07:40|2939.66|2931.96|2939.75|2932.05|2939.76|2932.06|2939.66|2931.96|17
1644754070000|2022-02-13 12:07:50|2939.77|2932.07|2939.27|2931.57|2939.77|2932.07|2939.27|2931.57|18
1644754080000|2022-02-13 12:08:00|2939.28|2931.58|2939.28|2931.58|2939.33|2931.63|2939.25|2931.55|7
1644754090000|2022-02-13 12:08:10|2939.29|2931.59|2939.31|2931.61|2939.32|2931.62|2939.21|2931.51|15
1644754100000|2022-02-13 12:08:20|2939.32|2931.62|2939.4|2931.7|2939.4|2931.7|2939.29|2931.59|9
1644754110000|2022-02-13 12:08:30|2939.45|2931.75|2939.6|2931.9|2939.61|2931.91|2939.4|2931.7|16
1644754120000|2022-02-13 12:08:40|2939.55|2931.85|2939.34|2931.64|2939.55|2931.85|2939.33|2931.63|7
1644754130000|2022-02-13 12:08:50|2939.36|2931.66|2938.92|2931.22|2939.36|2931.66|2938.85|2931.15|17
1644754140000|2022-02-13 12:09:00|2938.91|2931.21|2939.19|2931.49|2939.19|2931.49|2938.8|2931.1|12
1644754150000|2022-02-13 12:09:10|2939.35|2931.65|2939.48|2931.78|2939.5|2931.8|2939.35|2931.65|18
1644754160000|2022-02-13 12:09:20|2939.64|2931.94|2939.87|2932.17|2939.89|2932.19|2939.64|2931.94|20
1644754170000|2022-02-13 12:09:30|2939.88|2932.18|2939.7|2932|2939.9|2932.2|2939.6|2931.9|25
1644754180000|2022-02-13 12:09:40|2939.69|2931.99|2938.99|2931.29|2939.69|2931.99|2938.85|2931.15|26
1644754190000|2022-02-13 12:09:50|2938.98|2931.28|2939.16|2931.46|2939.18|2931.48|2938.9|2931.2|19
1644754200000|2022-02-13 12:10:00|2939.15|2931.45|2938.59|2930.89|2939.17|2931.47|2938.57|2930.87|10
1644754210000|2022-02-13 12:10:10|2938.57|2930.87|2938.82|2931.12|2938.87|2931.17|2938.57|2930.87|12
1644754220000|2022-02-13 12:10:20|2938.79|2931.09|2938.61|2930.91|2938.82|2931.12|2938.61|2930.91|4
1644754230000|2022-02-13 12:10:30|2938.56|2930.86|2938.5|2930.8|2938.59|2930.89|2938.45|2930.75|12
1644754240000|2022-02-13 12:10:40|2938.51|2930.81|2938.72|2931.02|2938.81|2931.11|2938.45|2930.75|20
1644754250000|2022-02-13 12:10:50|2938.74|2931.04|2937.87|2930.17|2938.74|2931.04|2937.8|2930.1|28
1644754260000|2022-02-13 12:11:00|2937.86|2930.16|2938.49|2930.79|2938.52|2930.82|2937.77|2930.07|27
1644754270000|2022-02-13 12:11:10|2938.5|2930.8|2938.85|2931.15|2938.97|2931.27|2938.5|2930.8|22
1644754280000|2022-02-13 12:11:20|2938.9|2931.2|2938.97|2931.27|2939.01|2931.31|2938.9|2931.2|11
1644754290000|2022-02-13 12:11:30|2939.18|2931.48|2939.21|2931.51|2939.31|2931.61|2939.13|2931.43|20
1644754300000|2022-02-13 12:11:40|2939.16|2931.46|2939.35|2931.65|2939.6|2931.9|2939.16|2931.46|21
1644754310000|2022-02-13 12:11:50|2939.15|2931.45|2939.03|2931.33|2939.15|2931.45|2938.67|2930.97|25
1644754320000|2022-02-13 12:12:00|2938.93|2931.23|2939.5|2931.8|2939.55|2931.85|2938.88|2931.18|19
1644754330000|2022-02-13 12:12:10|2939.52|2931.82|2939.51|2931.81|2939.52|2931.82|2939.43|2931.73|12
1644754340000|2022-02-13 12:12:20|2939.5|2931.8|2939.51|2931.81|2939.51|2931.81|2939.5|2931.8|2
1644754350000|2022-02-13 12:12:30|2939.44|2931.74|2939.27|2931.57|2939.5|2931.8|2939.27|2931.57|7
1644754360000|2022-02-13 12:12:40|2939.22|2931.52|2939.38|2931.68|2939.4|2931.7|2939.22|2931.52|9
1644754370000|2022-02-13 12:12:50|2939.39|2931.69|2939.51|2931.81|2939.51|2931.81|2939.39|2931.69|4
1644754380000|2022-02-13 12:13:00|2939.52|2931.82|2939.4|2931.7|2939.52|2931.82|2939.39|2931.69|6
1644754390000|2022-02-13 12:13:10|2939.44|2931.74|2939.67|2931.97|2939.8|2932.1|2939.44|2931.74|24
1644754400000|2022-02-13 12:13:20|2939.69|2931.99|2939.95|2932.25|2940.09|2932.39|2939.69|2931.99|22
1644754410000|2022-02-13 12:13:30|2939.94|2932.24|2940.02|2932.32|2940.09|2932.39|2939.88|2932.18|21
1644754420000|2022-02-13 12:13:40|2940.03|2932.33|2940.76|2933.06|2940.76|2933.06|2940.03|2932.33|13
1644754430000|2022-02-13 12:13:50|2940.93|2933.23|2941.19|2933.49|2941.2|2933.5|2940.93|2933.23|16
1644754440000|2022-02-13 12:14:00|2941.21|2933.51|2941.29|2933.59|2941.29|2933.59|2941.13|2933.43|11
1644754450000|2022-02-13 12:14:10|2941.3|2933.6|2941.6|2933.9|2941.7|2934|2941.3|2933.6|20
1644754460000|2022-02-13 12:14:20|2941.58|2933.88|2941.89|2934.19|2941.89|2934.19|2941.57|2933.87|17
1644754470000|2022-02-13 12:14:30|2941.9|2934.2|2941.46|2933.76|2942.1|2934.4|2941.46|2933.76|23
1644754480000|2022-02-13 12:14:40|2941.32|2933.62|2941.22|2933.52|2941.61|2933.91|2941.22|2933.52|21
1644754490000|2022-02-13 12:14:50|2941.21|2933.51|2941.33|2933.63|2941.39|2933.69|2941.21|2933.51|24
1644754500000|2022-02-13 12:15:00|2941.37|2933.67|2941.38|2933.68|2941.38|2933.68|2941.27|2933.57|21
1644754510000|2022-02-13 12:15:10|2941.42|2933.72|2941.3|2933.6|2941.43|2933.73|2941.3|2933.6|19
1644754520000|2022-02-13 12:15:20|2941.31|2933.61|2940.68|2932.98|2941.36|2933.66|2940.58|2932.88|21
1644754530000|2022-02-13 12:15:30|2940.67|2932.97|2940.44|2932.74|2940.68|2932.98|2940.33|2932.63|30
1644754540000|2022-02-13 12:15:40|2940.43|2932.73|2939.02|2931.32|2940.44|2932.74|2939.02|2931.32|34
1644754550000|2022-02-13 12:15:50|2939.01|2931.31|2938.66|2930.96|2939.08|2931.38|2938.65|2930.95|17
1644754560000|2022-02-13 12:16:00|2938.57|2930.87|2937.68|2929.98|2938.6|2930.9|2937.68|2929.98|31
1644754570000|2022-02-13 12:16:10|2937.67|2929.97|2935.96|2928.26|2937.67|2929.97|2935.96|2928.26|30
1644754580000|2022-02-13 12:16:20|2935.95|2928.25|2935.76|2928.06|2936|2928.3|2935.76|2928.06|27
1644754590000|2022-02-13 12:16:30|2935.8|2928.1|2935.91|2928.21|2935.93|2928.23|2935.71|2928.01|28
1644754600000|2022-02-13 12:16:40|2935.85|2928.15|2936.53|2928.83|2936.53|2928.83|2935.83|2928.13|22
1644754610000|2022-02-13 12:16:50|2936.43|2928.73|2936.79|2929.09|2936.88|2929.18|2936.39|2928.69|34
1644754620000|2022-02-13 12:17:00|2936.78|2929.08|2937|2929.3|2937.13|2929.43|2936.78|2929.08|28
1644754630000|2022-02-13 12:17:10|2936.9|2929.2|2937.18|2929.48|2937.21|2929.51|2936.88|2929.18|32
1644754640000|2022-02-13 12:17:20|2937.19|2929.49|2937|2929.3|2937.21|2929.51|2936.91|2929.21|28
1644754650000|2022-02-13 12:17:30|2937.04|2929.34|2936.15|2928.45|2937.16|2929.46|2936.15|2928.45|31
1644754660000|2022-02-13 12:17:40|2936.12|2928.42|2935.7|2928|2936.2|2928.5|2935.54|2927.84|34
1644754670000|2022-02-13 12:17:50|2935.66|2927.96|2935.58|2927.88|2935.77|2928.07|2935.42|2927.72|33
1644754680000|2022-02-13 12:18:00|2935.66|2927.96|2935.33|2927.63|2935.73|2928.03|2935.28|2927.58|32
1644754690000|2022-02-13 12:18:10|2935.36|2927.66|2934.25|2926.55|2935.44|2927.74|2934.14|2926.44|36
1644754700000|2022-02-13 12:18:20|2934.21|2926.51|2935.81|2928.11|2935.81|2928.11|2934.18|2926.48|29
1644754710000|2022-02-13 12:18:30|2935.82|2928.12|2935.37|2927.67|2935.82|2928.12|2935.12|2927.42|32
1644754720000|2022-02-13 12:18:40|2935.45|2927.75|2937.12|2929.42|2937.12|2929.42|2935.45|2927.75|30
1644754730000|2022-02-13 12:18:50|2937.16|2929.46|2937.21|2929.51|2937.21|2929.51|2936.96|2929.26|32
1644754740000|2022-02-13 12:19:00|2937.2|2929.5|2937.05|2929.35|2937.2|2929.5|2937.05|2929.35|13
1644754750000|2022-02-13 12:19:10|2937.38|2929.68|2937.78|2930.08|2937.84|2930.14|2937.38|2929.68|26
1644754760000|2022-02-13 12:19:20|2937.77|2930.07|2937.75|2930.05|2937.88|2930.18|2937.72|2930.02|28
1644754770000|2022-02-13 12:19:30|2937.77|2930.07|2937.75|2930.05|2937.83|2930.13|2937.75|2930.05|15
1644754780000|2022-02-13 12:19:40|2937.73|2930.03|2937.45|2929.75|2937.78|2930.08|2937.45|2929.75|12
1644754790000|2022-02-13 12:19:50|2937.38|2929.68|2937.77|2930.07|2937.79|2930.09|2937.38|2929.68|28
1644754800000|2022-02-13 12:20:00|2937.72|2930.02|2938.22|2930.52|2938.31|2930.61|2937.72|2930.02|29
1644754810000|2022-02-13 12:20:10|2938.2|2930.5|2938.67|2930.97|2938.76|2931.06|2938.17|2930.47|26
1644754820000|2022-02-13 12:20:20|2938.65|2930.95|2938.7|2931|2938.74|2931.04|2938.61|2930.91|25
1644754830000|2022-02-13 12:20:30|2938.69|2930.99|2939.28|2931.58|2939.28|2931.58|2938.69|2930.99|24
1644754840000|2022-02-13 12:20:40|2939.27|2931.57|2939.71|2932.01|2939.76|2932.06|2939.27|2931.57|24
1644754850000|2022-02-13 12:20:50|2939.77|2932.07|2940.69|2932.99|2940.88|2933.18|2939.76|2932.06|23
1644754860000|2022-02-13 12:21:00|2940.81|2933.11|2941.18|2933.48|2941.18|2933.48|2940.76|2933.06|21
1644754870000|2022-02-13 12:21:10|2941.15|2933.45|2941.2|2933.5|2941.22|2933.52|2940.98|2933.28|11
1644754880000|2022-02-13 12:21:20|2941.11|2933.41|2941.07|2933.37|2941.33|2933.63|2941.02|2933.32|11
1644754890000|2022-02-13 12:21:30|2941.1|2933.4|2940.44|2932.74|2941.3|2933.6|2940.32|2932.62|22
1644754900000|2022-02-13 12:21:40|2940.46|2932.76|2940.53|2932.83|2940.63|2932.93|2940.35|2932.65|18
1644754910000|2022-02-13 12:21:50|2940.58|2932.88|2940.53|2932.83|2940.65|2932.95|2940.36|2932.66|14
1644754920000|2022-02-13 12:22:00|2940.45|2932.75|2940.44|2932.74|2940.62|2932.92|2940.44|2932.74|17
1644754930000|2022-02-13 12:22:10|2940.43|2932.73|2940.39|2932.69|2940.46|2932.76|2940.18|2932.48|29
1644754940000|2022-02-13 12:22:20|2940.32|2932.62|2940.61|2932.91|2941.02|2933.32|2940.32|2932.62|23
1644754950000|2022-02-13 12:22:30|2940.6|2932.9|2940.81|2933.11|2940.94|2933.24|2940.56|2932.86|25
1644754960000|2022-02-13 12:22:40|2940.84|2933.14|2940.9|2933.2|2940.98|2933.28|2940.42|2932.72|33
1644754970000|2022-02-13 12:22:50|2940.8|2933.1|2940.37|2932.67|2940.8|2933.1|2939.96|2932.26|22
1644754980000|2022-02-13 12:23:00|2940.36|2932.66|2940.22|2932.52|2940.36|2932.66|2940.2|2932.5|10
1644754990000|2022-02-13 12:23:10|2940.4|2932.7|2940.46|2932.76|2940.61|2932.91|2940.34|2932.64|24
1644755000000|2022-02-13 12:23:20|2940.53|2932.83|2940.45|2932.75|2940.6|2932.9|2940.44|2932.74|12
1644755010000|2022-02-13 12:23:30|2940.43|2932.73|2941.81|2934.11|2941.81|2934.11|2940.43|2932.73|27
1644755020000|2022-02-13 12:23:40|2941.83|2934.13|2941.83|2934.13|2941.93|2934.23|2941.7|2934|34
1644755030000|2022-02-13 12:23:50|2941.96|2934.26|2941.92|2934.22|2942.01|2934.31|2941.79|2934.09|26
1644755040000|2022-02-13 12:24:00|2941.93|2934.23|2942.58|2934.88|2942.58|2934.88|2941.92|2934.22|18
1644755050000|2022-02-13 12:24:10|2942.59|2934.89|2945.26|2937.56|2946.97|2939.27|2942.54|2934.84|37
1644755060000|2022-02-13 12:24:20|2945.28|2937.58|2945|2937.3|2945.54|2937.84|2944.81|2937.11|36
1644755070000|2022-02-13 12:24:30|2944.99|2937.29|2945.1|2937.4|2945.1|2937.4|2944.96|2937.26|19
1644755080000|2022-02-13 12:24:40|2945.12|2937.42|2946.06|2938.36|2946.06|2938.36|2945.09|2937.39|34
1644755090000|2022-02-13 12:24:50|2946.23|2938.53|2946.16|2938.46|2946.48|2938.78|2946.11|2938.41|24
1644755100000|2022-02-13 12:25:00|2946.15|2938.45|2946.45|2938.75|2946.47|2938.77|2946.15|2938.45|22
1644755110000|2022-02-13 12:25:10|2946.39|2938.69|2946.11|2938.41|2946.46|2938.76|2946.06|2938.36|23
1644755120000|2022-02-13 12:25:20|2946.14|2938.44|2945.73|2938.03|2946.14|2938.44|2945.49|2937.79|31
1644755130000|2022-02-13 12:25:30|2945.65|2937.95|2945.76|2938.06|2945.86|2938.16|2945.54|2937.84|33
1644755140000|2022-02-13 12:25:40|2945.73|2938.03|2945.7|2938|2945.82|2938.12|2945.56|2937.86|24
1644755150000|2022-02-13 12:25:50|2945.69|2937.99|2945.37|2937.67|2945.7|2938|2945.14|2937.44|26
1644755160000|2022-02-13 12:26:00|2945.4|2937.7|2945.53|2937.83|2945.65|2937.95|2945.33|2937.63|31
1644755170000|2022-02-13 12:26:10|2945.54|2937.84|2945.3|2937.6|2945.54|2937.84|2945.3|2937.6|17
1644755180000|2022-02-13 12:26:20|2945.34|2937.64|2945.46|2937.76|2945.46|2937.76|2945.32|2937.62|16
1644755190000|2022-02-13 12:26:30|2945.48|2937.78|2944.88|2937.18|2945.48|2937.78|2944.6|2936.9|33
1644755200000|2022-02-13 12:26:40|2944.91|2937.21|2944.74|2937.04|2944.98|2937.28|2944.62|2936.92|19
1644755210000|2022-02-13 12:26:50|2944.73|2937.03|2945.14|2937.44|2945.17|2937.47|2944.64|2936.94|26
1644755220000|2022-02-13 12:27:00|2945.13|2937.43|2944.54|2936.84|2945.15|2937.45|2944.54|2936.84|18
1644755230000|2022-02-13 12:27:10|2944.35|2936.65|2944.41|2936.71|2944.48|2936.78|2944.33|2936.63|19
1644755240000|2022-02-13 12:27:20|2944.46|2936.76|2944.47|2936.77|2944.47|2936.77|2944.22|2936.52|19
1644755250000|2022-02-13 12:27:30|2944.46|2936.76|2944.32|2936.62|2944.46|2936.76|2944.32|2936.62|9
1644755260000|2022-02-13 12:27:40|2944.29|2936.59|2944.01|2936.31|2944.33|2936.63|2943.7|2936|15
1644755270000|2022-02-13 12:27:50|2944.04|2936.34|2943.96|2936.26|2944.09|2936.39|2943.94|2936.24|21
1644755280000|2022-02-13 12:28:00|2943.95|2936.25|2943.8|2936.1|2943.95|2936.25|2943.74|2936.04|23
1644755290000|2022-02-13 12:28:10|2943.82|2936.12|2945.41|2937.71|2945.41|2937.71|2943.79|2936.09|30
1644755300000|2022-02-13 12:28:20|2945.36|2937.66|2944.55|2936.85|2945.42|2937.72|2944.55|2936.85|25
1644755310000|2022-02-13 12:28:30|2944.51|2936.81|2944.63|2936.93|2944.68|2936.98|2943.96|2936.26|27
1644755320000|2022-02-13 12:28:40|2944.58|2936.88|2944.66|2936.96|2944.69|2936.99|2944.2|2936.5|32
1644755330000|2022-02-13 12:28:50|2944.63|2936.93|2944.5|2936.8|2944.71|2937.01|2944.46|2936.76|20
1644755340000|2022-02-13 12:29:00|2944.38|2936.68|2944.86|2937.16|2944.92|2937.22|2944.32|2936.62|26
1644755350000|2022-02-13 12:29:10|2944.72|2937.02|2944.68|2936.98|2944.72|2937.02|2944.48|2936.78|21
1644755360000|2022-02-13 12:29:20|2944.73|2937.03|2945.33|2937.63|2945.33|2937.63|2944.73|2937.03|22
1644755370000|2022-02-13 12:29:30|2945.34|2937.64|2945.02|2937.32|2945.36|2937.66|2944.99|2937.29|19
1644755380000|2022-02-13 12:29:40|2945|2937.3|2944.77|2937.07|2945|2937.3|2944.67|2936.97|18
1644755390000|2022-02-13 12:29:50|2944.71|2937.01|2944.98|2937.28|2944.98|2937.28|2944.71|2937.01|14
1644755400000|2022-02-13 12:30:00|2944.93|2937.23|2944.5|2936.8|2945.02|2937.32|2944.46|2936.76|28
1644755410000|2022-02-13 12:30:10|2944.48|2936.78|2943.96|2936.26|2944.63|2936.93|2943.96|2936.26|34
1644755420000|2022-02-13 12:30:20|2943.92|2936.22|2943.94|2936.24|2943.95|2936.25|2943.89|2936.19|8
1644755430000|2022-02-13 12:30:30|2943.97|2936.27|2944|2936.3|2944.04|2936.34|2943.87|2936.17|8
1644755440000|2022-02-13 12:30:40|2944.01|2936.31|2944.71|2937.01|2944.89|2937.19|2944.01|2936.31|28
1644755450000|2022-02-13 12:30:50|2944.69|2936.99|2944.53|2936.83|2944.72|2937.02|2944.52|2936.82|15
1644755460000|2022-02-13 12:31:00|2944.55|2936.85|2945.24|2937.54|2945.25|2937.55|2944.55|2936.85|25
1644755470000|2022-02-13 12:31:10|2945.27|2937.57|2943.71|2936.01|2945.3|2937.6|2943.71|2936.01|29
1644755480000|2022-02-13 12:31:20|2943.64|2935.94|2943.73|2936.03|2943.76|2936.06|2943.58|2935.88|31
1644755490000|2022-02-13 12:31:30|2943.72|2936.02|2943.77|2936.07|2943.78|2936.08|2943.72|2936.02|21
1644755500000|2022-02-13 12:31:40|2943.76|2936.06|2944.2|2936.5|2944.23|2936.53|2943.74|2936.04|18
1644755510000|2022-02-13 12:31:50|2944.14|2936.44|2943.3|2935.6|2944.14|2936.44|2943.3|2935.6|23
1644755520000|2022-02-13 12:32:00|2942.89|2935.19|2942.67|2934.97|2942.89|2935.19|2942.5|2934.8|32
1644755530000|2022-02-13 12:32:10|2942.63|2934.93|2942.09|2934.39|2942.67|2934.97|2942.07|2934.37|26
1644755540000|2022-02-13 12:32:20|2942.19|2934.49|2942.18|2934.48|2942.21|2934.51|2942.12|2934.42|20
1644755550000|2022-02-13 12:32:30|2942.23|2934.53|2942.1|2934.4|2942.26|2934.56|2942.04|2934.34|27
1644755560000|2022-02-13 12:32:40|2942.13|2934.43|2942.45|2934.75|2942.45|2934.75|2942.11|2934.41|25
1644755570000|2022-02-13 12:32:50|2942.47|2934.77|2942.16|2934.46|2942.47|2934.77|2942.16|2934.46|18
1644755580000|2022-02-13 12:33:00|2942.11|2934.41|2942.59|2934.89|2942.59|2934.89|2942.1|2934.4|18
1644755590000|2022-02-13 12:33:10|2942.6|2934.9|2942.26|2934.56|2942.66|2934.96|2942.22|2934.52|21
1644755600000|2022-02-13 12:33:20|2942.25|2934.55|2941.91|2934.21|2942.25|2934.55|2941.72|2934.02|29
1644755610000|2022-02-13 12:33:30|2941.92|2934.22|2941.69|2933.99|2942.02|2934.32|2941.69|2933.99|21
1644755620000|2022-02-13 12:33:40|2941.7|2934|2941.24|2933.54|2941.81|2934.11|2941.24|2933.54|24
1644755630000|2022-02-13 12:33:50|2941.16|2933.46|2941.34|2933.64|2941.45|2933.75|2941.16|2933.46|26
1644755640000|2022-02-13 12:34:00|2941.32|2933.62|2940.7|2933|2941.42|2933.72|2940.57|2932.87|31
1644755650000|2022-02-13 12:34:10|2940.73|2933.03|2939.56|2931.86|2940.76|2933.06|2939.42|2931.72|29
1644755660000|2022-02-13 12:34:20|2939.57|2931.87|2939.16|2931.46|2939.57|2931.87|2938.8|2931.1|35
1644755670000|2022-02-13 12:34:30|2939.14|2931.44|2937.99|2930.29|2939.14|2931.44|2937.98|2930.28|30
1644755680000|2022-02-13 12:34:40|2937.98|2930.28|2938.77|2931.07|2938.96|2931.26|2937.98|2930.28|34
1644755690000|2022-02-13 12:34:50|2938.8|2931.1|2938.72|2931.02|2938.8|2931.1|2938.63|2930.93|29
1644755700000|2022-02-13 12:35:00|2938.68|2930.98|2939.1|2931.4|2939.17|2931.47|2938.63|2930.93|30
1644755710000|2022-02-13 12:35:10|2939.09|2931.39|2938.93|2931.23|2939.26|2931.56|2938.93|2931.23|21
1644755720000|2022-02-13 12:35:20|2938.94|2931.24|2938.98|2931.28|2939|2931.3|2938.93|2931.23|14
1644755730000|2022-02-13 12:35:30|2938.99|2931.29|2939.09|2931.39|2939.11|2931.41|2938.98|2931.28|10
1644755740000|2022-02-13 12:35:40|2939.08|2931.38|2940.02|2932.32|2940.33|2932.63|2939.08|2931.38|23
1644755750000|2022-02-13 12:35:50|2940.12|2932.42|2940.14|2932.44|2940.17|2932.47|2940.08|2932.38|20
1644755760000|2022-02-13 12:36:00|2940.15|2932.45|2940.65|2932.95|2940.71|2933.01|2940.14|2932.44|27
1644755770000|2022-02-13 12:36:10|2940.64|2932.94|2940.78|2933.08|2940.91|2933.21|2940.64|2932.94|20
1644755780000|2022-02-13 12:36:20|2940.81|2933.11|2940.63|2932.93|2940.81|2933.11|2940.6|2932.9|21
1644755790000|2022-02-13 12:36:30|2940.65|2932.95|2940.92|2933.22|2940.92|2933.22|2940.65|2932.95|26
1644755800000|2022-02-13 12:36:40|2940.93|2933.23|2940.6|2932.9|2940.93|2933.23|2940.6|2932.9|16
1644755810000|2022-02-13 12:36:50|2940.61|2932.91|2940.7|2933|2940.76|2933.06|2940.59|2932.89|20
1644755820000|2022-02-13 12:37:00|2940.71|2933.01|2940.28|2932.58|2940.74|2933.04|2939.86|2932.16|21
1644755830000|2022-02-13 12:37:10|2940.25|2932.55|2940.11|2932.41|2940.51|2932.81|2940.1|2932.4|30
1644755840000|2022-02-13 12:37:20|2940.13|2932.43|2940.07|2932.37|2940.22|2932.52|2940.02|2932.32|22
1644755850000|2022-02-13 12:37:30|2940.06|2932.36|2940.01|2932.31|2940.07|2932.37|2939.94|2932.24|18
1644755860000|2022-02-13 12:37:40|2940.02|2932.32|2940.23|2932.53|2940.34|2932.64|2939.99|2932.29|26
1644755870000|2022-02-13 12:37:50|2940.22|2932.52|2940.24|2932.54|2940.25|2932.55|2940.2|2932.5|20
1644755880000|2022-02-13 12:38:00|2940.23|2932.53|2939.8|2932.1|2940.23|2932.53|2939.67|2931.97|25
1644755890000|2022-02-13 12:38:10|2939.89|2932.19|2939.96|2932.26|2939.96|2932.26|2939.88|2932.18|8
1644755900000|2022-02-13 12:38:20|2939.97|2932.27|2939.91|2932.21|2939.98|2932.28|2939.9|2932.2|7
1644755910000|2022-02-13 12:38:30|2939.92|2932.22|2939.92|2932.22|2939.92|2932.22|2939.91|2932.21|3
1644755920000|2022-02-13 12:38:40|2939.91|2932.21|2939.92|2932.22|2939.92|2932.22|2939.91|2932.21|6
1644755930000|2022-02-13 12:38:50|2939.91|2932.21|2939.83|2932.13|2940.72|2933.02|2939.76|2932.06|27
1644755940000|2022-02-13 12:39:00|2939.85|2932.15|2939.81|2932.11|2939.87|2932.17|2939.8|2932.1|18
1644755950000|2022-02-13 12:39:10|2939.82|2932.12|2939.87|2932.17|2939.88|2932.18|2939.81|2932.11|14
1644755960000|2022-02-13 12:39:20|2940.1|2932.4|2940.41|2932.71|2940.48|2932.78|2940.07|2932.37|20
1644755970000|2022-02-13 12:39:30|2940.4|2932.7|2940.85|2933.15|2940.85|2933.15|2940.27|2932.57|24
1644755980000|2022-02-13 12:39:40|2940.94|2933.24|2939.97|2932.27|2940.97|2933.27|2939.95|2932.25|30
1644755990000|2022-02-13 12:39:50|2939.98|2932.28|2940.31|2932.61|2940.38|2932.68|2939.98|2932.28|31
1644756000000|2022-02-13 12:40:00|2940.32|2932.62|2940.91|2933.21|2940.94|2933.24|2940.28|2932.58|22
1644756010000|2022-02-13 12:40:10|2940.93|2933.23|2940.84|2933.14|2940.94|2933.24|2940.84|2933.14|13
1644756020000|2022-02-13 12:40:20|2940.76|2933.06|2940.87|2933.17|2940.88|2933.18|2940.76|2933.06|13
1644756030000|2022-02-13 12:40:30|2940.86|2933.16|2941.02|2933.32|2941.04|2933.34|2940.84|2933.14|19
1644756040000|2022-02-13 12:40:40|2941.03|2933.33|2941.81|2934.11|2941.96|2934.26|2940.98|2933.28|27
1644756050000|2022-02-13 12:40:50|2941.8|2934.1|2941.91|2934.21|2941.93|2934.23|2941.65|2933.95|31
1644756060000|2022-02-13 12:41:00|2942.01|2934.31|2942.36|2934.66|2942.44|2934.74|2942.01|2934.31|16
1644756070000|2022-02-13 12:41:10|2942.41|2934.71|2942.76|2935.06|2942.85|2935.15|2942.4|2934.7|17
1644756080000|2022-02-13 12:41:20|2942.72|2935.02|2942.82|2935.12|2942.85|2935.15|2942.72|2935.02|21
1644756090000|2022-02-13 12:41:30|2942.81|2935.11|2943.54|2935.84|2943.57|2935.87|2942.81|2935.11|15
1644756100000|2022-02-13 12:41:40|2943.49|2935.79|2944.2|2936.5|2944.2|2936.5|2943.45|2935.75|21
1644756110000|2022-02-13 12:41:50|2944.26|2936.56|2944.44|2936.74|2944.5|2936.8|2944.26|2936.56|8
1644756120000|2022-02-13 12:42:00|2944.37|2936.67|2944.51|2936.81|2944.53|2936.83|2944.36|2936.66|7
1644756130000|2022-02-13 12:42:10|2944.53|2936.83|2944.36|2936.66|2944.57|2936.87|2944.13|2936.43|19
1644756140000|2022-02-13 12:42:20|2944.25|2936.55|2943.96|2936.26|2944.38|2936.68|2943.77|2936.07|11
1644756150000|2022-02-13 12:42:30|2943.99|2936.29|2943.74|2936.04|2944.17|2936.47|2943.66|2935.96|20
1644756160000|2022-02-13 12:42:40|2943.75|2936.05|2943.69|2935.99|2943.75|2936.05|2943.57|2935.87|23
1644756170000|2022-02-13 12:42:50|2943.7|2936|2943.56|2935.86|2943.7|2936|2943.55|2935.85|10
1644756180000|2022-02-13 12:43:00|2943.57|2935.87|2943.67|2935.97|2943.74|2936.04|2943.57|2935.87|12
1644756190000|2022-02-13 12:43:10|2943.62|2935.92|2943.61|2935.91|2943.66|2935.96|2943.59|2935.89|16
1644756200000|2022-02-13 12:43:20|2943.6|2935.9|2942.73|2935.03|2943.62|2935.92|2942.54|2934.84|30
1644756210000|2022-02-13 12:43:30|2942.71|2935.01|2942.33|2934.63|2942.76|2935.06|2942.32|2934.62|27
1644756220000|2022-02-13 12:43:40|2942.35|2934.65|2942.08|2934.38|2942.36|2934.66|2942.03|2934.33|29
1644756230000|2022-02-13 12:43:50|2942.07|2934.37|2942.42|2934.72|2942.42|2934.72|2942.06|2934.36|19
1644756240000|2022-02-13 12:44:00|2942.47|2934.77|2942.43|2934.73|2942.66|2934.96|2942.4|2934.7|24
1644756250000|2022-02-13 12:44:10|2942.38|2934.68|2941.89|2934.19|2942.38|2934.68|2941.6|2933.9|22
1644756260000|2022-02-13 12:44:20|2941.88|2934.18|2942.01|2934.31|2942.25|2934.55|2941.88|2934.18|33
1644756270000|2022-02-13 12:44:30|2942.05|2934.35|2942.32|2934.62|2942.33|2934.63|2942.02|2934.32|24
1644756280000|2022-02-13 12:44:40|2942.33|2934.63|2942.59|2934.89|2942.85|2935.15|2942.3|2934.6|29
1644756290000|2022-02-13 12:44:50|2942.55|2934.85|2942.8|2935.1|2942.82|2935.12|2942.53|2934.83|32
1644756300000|2022-02-13 12:45:00|2942.74|2935.04|2943.73|2936.03|2943.88|2936.18|2942.68|2934.98|35
1644756310000|2022-02-13 12:45:10|2943.72|2936.02|2943.51|2935.81|2943.85|2936.15|2943.49|2935.79|30
1644756320000|2022-02-13 12:45:20|2943.5|2935.8|2945.01|2937.31|2945.1|2937.4|2943.5|2935.8|23
1644756330000|2022-02-13 12:45:30|2945|2937.3|2945.17|2937.47|2945.23|2937.53|2945|2937.3|22
1644756340000|2022-02-13 12:45:40|2945.13|2937.43|2945.68|2937.98|2945.68|2937.98|2945.02|2937.32|27
1644756350000|2022-02-13 12:45:50|2945.69|2937.99|2946.86|2939.16|2946.88|2939.18|2945.61|2937.91|33
1644756360000|2022-02-13 12:46:00|2947.02|2939.32|2947.98|2940.28|2948.47|2940.77|2946.95|2939.25|36
1644756370000|2022-02-13 12:46:10|2948.19|2940.49|2951.78|2944.08|2951.78|2944.08|2948.19|2940.49|39
1644756380000|2022-02-13 12:46:20|2951.79|2944.09|2951.2|2943.5|2952.08|2944.38|2951.13|2943.43|34
1644756390000|2022-02-13 12:46:30|2951.19|2943.49|2950.87|2943.17|2951.21|2943.51|2950.4|2942.7|36
1644756400000|2022-02-13 12:46:40|2950.84|2943.14|2950.85|2943.15|2950.93|2943.23|2950.73|2943.03|27
1644756410000|2022-02-13 12:46:50|2950.84|2943.14|2950.11|2942.41|2950.9|2943.2|2950.11|2942.41|17
1644756420000|2022-02-13 12:47:00|2950.06|2942.36|2950.86|2943.16|2950.89|2943.19|2950.06|2942.36|30
1644756430000|2022-02-13 12:47:10|2950.82|2943.12|2951.02|2943.32|2951.09|2943.39|2950.82|2943.12|22
1644756440000|2022-02-13 12:47:20|2951.07|2943.37|2950.67|2942.97|2951.07|2943.37|2950.67|2942.97|20
1644756450000|2022-02-13 12:47:30|2950.68|2942.98|2950.28|2942.58|2950.68|2942.98|2950.22|2942.52|29
1644756460000|2022-02-13 12:47:40|2950.27|2942.57|2950.17|2942.47|2950.27|2942.57|2950.17|2942.47|22
1644756470000|2022-02-13 12:47:50|2950.16|2942.46|2950.14|2942.44|2950.22|2942.52|2950.03|2942.33|22
1644756480000|2022-02-13 12:48:00|2950.12|2942.42|2950.08|2942.38|2950.14|2942.44|2950.08|2942.38|6
1644756490000|2022-02-13 12:48:10|2950.05|2942.35|2950.91|2943.21|2951.02|2943.32|2949.97|2942.27|33
1644756500000|2022-02-13 12:48:20|2950.94|2943.24|2953.22|2945.52|2953.25|2945.55|2950.94|2943.24|33
1644756510000|2022-02-13 12:48:30|2953.21|2945.51|2952.37|2944.67|2953.21|2945.51|2952.23|2944.53|34
1644756520000|2022-02-13 12:48:40|2952.35|2944.65|2953.15|2945.45|2953.65|2945.95|2952.02|2944.32|33
1644756530000|2022-02-13 12:48:50|2953.03|2945.33|2952.31|2944.61|2953.03|2945.33|2952.31|2944.61|29
1644756540000|2022-02-13 12:49:00|2952.3|2944.6|2952.57|2944.87|2952.61|2944.91|2952.29|2944.59|24
1644756550000|2022-02-13 12:49:10|2952.59|2944.89|2950.66|2942.96|2952.61|2944.91|2950.66|2942.96|19
1644756560000|2022-02-13 12:49:20|2950.65|2942.95|2949.5|2941.8|2950.65|2942.95|2949.48|2941.78|37
1644756570000|2022-02-13 12:49:30|2949.49|2941.79|2949.29|2941.59|2949.63|2941.93|2949.27|2941.57|26
1644756580000|2022-02-13 12:49:40|2949.15|2941.45|2949.05|2941.35|2949.19|2941.49|2948.97|2941.27|29
1644756590000|2022-02-13 12:49:50|2949.02|2941.32|2948.26|2940.56|2949.02|2941.32|2948.11|2940.41|30
1644756600000|2022-02-13 12:50:00|2948.27|2940.57|2948.12|2940.42|2948.35|2940.65|2948.02|2940.32|29
1644756610000|2022-02-13 12:50:10|2948.1|2940.4|2947.11|2939.41|2948.1|2940.4|2947.11|2939.41|33
1644756620000|2022-02-13 12:50:20|2947.12|2939.42|2946.82|2939.12|2947.42|2939.72|2946.81|2939.11|31
1644756630000|2022-02-13 12:50:30|2946.84|2939.14|2947.24|2939.54|2947.25|2939.55|2946.68|2938.98|33
1644756640000|2022-02-13 12:50:40|2947.47|2939.77|2948.31|2940.61|2948.31|2940.61|2947.47|2939.77|29
1644756650000|2022-02-13 12:50:50|2948.26|2940.56|2948.08|2940.38|2948.32|2940.62|2947.91|2940.21|28
1644756660000|2022-02-13 12:51:00|2948.07|2940.37|2948.67|2940.97|2948.67|2940.97|2948.03|2940.33|31
1644756670000|2022-02-13 12:51:10|2948.66|2940.96|2948.69|2940.99|2948.76|2941.06|2948.57|2940.87|30
1644756680000|2022-02-13 12:51:20|2948.7|2941|2948.71|2941.01|2948.73|2941.03|2948.56|2940.86|30
1644756690000|2022-02-13 12:51:30|2948.7|2941|2948.89|2941.19|2948.9|2941.2|2948.66|2940.96|18
1644756700000|2022-02-13 12:51:40|2948.87|2941.17|2949.41|2941.71|2950.23|2942.53|2948.85|2941.15|36
1644756710000|2022-02-13 12:51:50|2949.43|2941.73|2949.21|2941.51|2949.52|2941.82|2949.06|2941.36|28
1644756720000|2022-02-13 12:52:00|2949.19|2941.49|2948.51|2940.81|2949.19|2941.49|2948.36|2940.66|32
1644756730000|2022-02-13 12:52:10|2948.52|2940.82|2947.99|2940.29|2948.52|2940.82|2947.96|2940.26|27
1644756740000|2022-02-13 12:52:20|2947.96|2940.26|2948.16|2940.46|2948.16|2940.46|2947.96|2940.26|30
1644756750000|2022-02-13 12:52:30|2948.17|2940.47|2947.9|2940.2|2948.21|2940.51|2947.9|2940.2|20
1644756760000|2022-02-13 12:52:40|2947.99|2940.29|2947.35|2939.65|2948.05|2940.35|2947.34|2939.64|27
1644756770000|2022-02-13 12:52:50|2947.31|2939.61|2946.65|2938.95|2947.46|2939.76|2946.65|2938.95|23
1644756780000|2022-02-13 12:53:00|2946.62|2938.92|2946.84|2939.14|2947|2939.3|2946.53|2938.83|33
1644756790000|2022-02-13 12:53:10|2946.79|2939.09|2946.36|2938.66|2946.96|2939.26|2946.34|2938.64|25
1644756800000|2022-02-13 12:53:20|2946.3|2938.6|2946.23|2938.53|2946.52|2938.82|2946.14|2938.44|29
1644756810000|2022-02-13 12:53:30|2946.26|2938.56|2946.12|2938.42|2946.26|2938.56|2946.1|2938.4|14
1644756820000|2022-02-13 12:53:40|2946.11|2938.41|2945.83|2938.13|2946.11|2938.41|2945.83|2938.13|6
1644756830000|2022-02-13 12:53:50|2945.82|2938.12|2945.82|2938.12|2945.83|2938.13|2945.8|2938.1|15
1644756840000|2022-02-13 12:54:00|2945.84|2938.14|2944.05|2936.35|2945.84|2938.14|2944.02|2936.32|35
1644756850000|2022-02-13 12:54:10|2943.97|2936.27|2943.28|2935.58|2943.97|2936.27|2943.22|2935.52|33
1644756860000|2022-02-13 12:54:20|2943.04|2935.34|2941.9|2934.2|2943.04|2935.34|2941.61|2933.91|35
1644756870000|2022-02-13 12:54:30|2942.08|2934.38|2942.21|2934.51|2942.68|2934.98|2941.97|2934.27|37
1644756880000|2022-02-13 12:54:40|2942.24|2934.54|2942.17|2934.47|2942.24|2934.54|2941.91|2934.21|26
1644756890000|2022-02-13 12:54:50|2942.12|2934.42|2941.57|2933.87|2942.12|2934.42|2941.39|2933.69|31
1644756900000|2022-02-13 12:55:00|2941.6|2933.9|2940.33|2932.63|2941.63|2933.93|2940.32|2932.62|28
1644756910000|2022-02-13 12:55:10|2940.36|2932.66|2939.77|2932.07|2940.4|2932.7|2939.66|2931.96|34
1644756920000|2022-02-13 12:55:20|2939.78|2932.08|2939.55|2931.85|2939.78|2932.08|2939.47|2931.77|29
1644756930000|2022-02-13 12:55:30|2939.48|2931.78|2939.53|2931.83|2939.55|2931.85|2939.27|2931.57|29
1644756940000|2022-02-13 12:55:40|2939.4|2931.7|2939.66|2931.96|2939.67|2931.97|2939.24|2931.54|31
1644756950000|2022-02-13 12:55:50|2939.63|2931.93|2939.63|2931.93|2939.65|2931.95|2939.48|2931.78|34
1644756960000|2022-02-13 12:56:00|2939.62|2931.92|2939.99|2932.29|2940.27|2932.57|2939.62|2931.92|37
1644756970000|2022-02-13 12:56:10|2939.97|2932.27|2939.41|2931.71|2939.97|2932.27|2939.18|2931.48|34
1644756980000|2022-02-13 12:56:20|2939.42|2931.72|2939.41|2931.71|2939.44|2931.74|2939.15|2931.45|32
1644756990000|2022-02-13 12:56:30|2939.43|2931.73|2939.9|2932.2|2939.95|2932.25|2939.43|2931.73|26
1644757000000|2022-02-13 12:56:40|2939.91|2932.21|2940.09|2932.39|2940.1|2932.4|2939.91|2932.21|12
1644757010000|2022-02-13 12:56:50|2940.07|2932.37|2940.38|2932.68|2940.48|2932.78|2940.07|2932.37|21
1644757020000|2022-02-13 12:57:00|2940.37|2932.67|2941.13|2933.43|2941.13|2933.43|2940.36|2932.66|26
1644757030000|2022-02-13 12:57:10|2941.14|2933.44|2941.52|2933.82|2941.53|2933.83|2941.09|2933.39|21
1644757040000|2022-02-13 12:57:20|2941.54|2933.84|2941.17|2933.47|2941.76|2934.06|2941.12|2933.42|26
1644757050000|2022-02-13 12:57:30|2941.22|2933.52|2941.41|2933.71|2941.43|2933.73|2941.18|2933.48|24
1644757060000|2022-02-13 12:57:40|2941.43|2933.73|2941.47|2933.77|2941.49|2933.79|2941.42|2933.72|23
1644757070000|2022-02-13 12:57:50|2941.46|2933.76|2941.5|2933.8|2941.5|2933.8|2941.36|2933.66|13
1644757080000|2022-02-13 12:58:00|2941.53|2933.83|2941.44|2933.74|2941.56|2933.86|2941.44|2933.74|20
1644757090000|2022-02-13 12:58:10|2941.43|2933.73|2940.47|2932.77|2941.43|2933.73|2940.47|2932.77|20
1644757100000|2022-02-13 12:58:20|2940.44|2932.74|2940.59|2932.89|2940.66|2932.96|2940.38|2932.68|30
1644757110000|2022-02-13 12:58:30|2940.57|2932.87|2940.54|2932.84|2940.57|2932.87|2940.49|2932.79|14
1644757120000|2022-02-13 12:58:40|2940.56|2932.86|2941.29|2933.59|2941.29|2933.59|2940.51|2932.81|24
1644757130000|2022-02-13 12:58:50|2941.26|2933.56|2941.23|2933.53|2941.37|2933.67|2941.23|2933.53|20
1644757140000|2022-02-13 12:59:00|2941.21|2933.51|2939.91|2932.21|2941.21|2933.51|2939.77|2932.07|26
1644757150000|2022-02-13 12:59:10|2939.94|2932.24|2940.38|2932.68|2940.58|2932.88|2939.81|2932.11|28
1644757160000|2022-02-13 12:59:20|2940.41|2932.71|2940.49|2932.79|2940.49|2932.79|2940.41|2932.71|18
1644757170000|2022-02-13 12:59:30|2940.51|2932.81|2940.47|2932.77|2940.51|2932.81|2940.46|2932.76|5
1644757180000|2022-02-13 12:59:40|2940.46|2932.76|2940.42|2932.72|2940.46|2932.76|2940.42|2932.72|13
1644757190000|2022-02-13 12:59:50|2940.38|2932.68|2940.46|2932.76|2940.46|2932.76|2940.09|2932.39|22
1644757200000|2022-02-13 13:00:00|2940.45|2932.75|2940.98|2933.28|2941.04|2933.34|2940.44|2932.74|22
1644757210000|2022-02-13 13:00:10|2941.03|2933.33|2940.97|2933.27|2941.15|2933.45|2940.92|2933.22|19
1644757220000|2022-02-13 13:00:20|2940.99|2933.29|2940.96|2933.26|2941.02|2933.32|2940.96|2933.26|11
1644757230000|2022-02-13 13:00:30|2940.94|2933.24|2940.36|2932.66|2941.19|2933.49|2940.36|2932.66|18
1644757240000|2022-02-13 13:00:40|2940.29|2932.59|2939.34|2931.64|2940.29|2932.59|2939.34|2931.64|34
1644757250000|2022-02-13 13:00:50|2939.41|2931.71|2938.61|2930.91|2939.42|2931.72|2938.46|2930.76|30
1644757260000|2022-02-13 13:01:00|2938.54|2930.84|2939.37|2931.67|2939.39|2931.69|2938.54|2930.84|24
1644757270000|2022-02-13 13:01:10|2939.36|2931.66|2939.04|2931.34|2939.57|2931.87|2939.04|2931.34|28
1644757280000|2022-02-13 13:01:20|2939.05|2931.35|2938.59|2930.89|2939.05|2931.35|2938.5|2930.8|32
1644757290000|2022-02-13 13:01:30|2938.56|2930.86|2938.76|2931.06|2938.95|2931.25|2938.55|2930.85|24
1644757300000|2022-02-13 13:01:40|2938.71|2931.01|2938.43|2930.73|2938.71|2931.01|2938.4|2930.7|30
1644757310000|2022-02-13 13:01:50|2938.24|2930.54|2938.24|2930.54|2938.36|2930.66|2938.11|2930.41|30
1644757320000|2022-02-13 13:02:00|2938.21|2930.51|2938.04|2930.34|2938.27|2930.57|2937.97|2930.27|30
1644757330000|2022-02-13 13:02:10|2937.99|2930.29|2937.23|2929.53|2938.01|2930.31|2937.21|2929.51|30
1644757340000|2022-02-13 13:02:20|2937.24|2929.54|2936.11|2928.41|2937.29|2929.59|2936|2928.3|32
1644757350000|2022-02-13 13:02:30|2936.08|2928.38|2936.23|2928.53|2936.28|2928.58|2936.08|2928.38|24
1644757360000|2022-02-13 13:02:40|2936.25|2928.55|2935.75|2928.05|2936.25|2928.55|2935.75|2928.05|21
1644757370000|2022-02-13 13:02:50|2935.79|2928.09|2935.84|2928.14|2935.84|2928.14|2935.77|2928.07|15
1644757380000|2022-02-13 13:03:00|2935.83|2928.13|2935.74|2928.04|2935.84|2928.14|2935.66|2927.96|23
1644757390000|2022-02-13 13:03:10|2935.73|2928.03|2935.19|2927.49|2935.73|2928.03|2934.7|2927|31
1644757400000|2022-02-13 13:03:20|2935.16|2927.46|2935.4|2927.7|2935.41|2927.71|2935.1|2927.4|26
1644757410000|2022-02-13 13:03:30|2935.39|2927.69|2935.27|2927.57|2935.86|2928.16|2935.27|2927.57|34
1644757420000|2022-02-13 13:03:40|2935.02|2927.32|2935.59|2927.89|2935.71|2928.01|2935.02|2927.32|25
1644757430000|2022-02-13 13:03:50|2935.6|2927.9|2936.71|2929.01|2936.71|2929.01|2935.6|2927.9|16
1644757440000|2022-02-13 13:04:00|2936.65|2928.95|2937.62|2929.92|2937.73|2930.03|2936.59|2928.89|36
1644757450000|2022-02-13 13:04:10|2937.6|2929.9|2938.53|2930.83|2938.55|2930.85|2937.6|2929.9|32
1644757460000|2022-02-13 13:04:20|2938.77|2931.07|2940.06|2932.36|2940.06|2932.36|2938.61|2930.91|33
1644757470000|2022-02-13 13:04:30|2940.31|2932.61|2939.35|2931.65|2940.31|2932.61|2939.27|2931.57|32
1644757480000|2022-02-13 13:04:40|2939.29|2931.59|2939.73|2932.03|2939.81|2932.11|2938.81|2931.11|32
1644757490000|2022-02-13 13:04:50|2939.63|2931.93|2939.54|2931.84|2939.76|2932.06|2939.54|2931.84|33
1644757500000|2022-02-13 13:05:00|2939.44|2931.74|2939.84|2932.14|2939.87|2932.17|2939.27|2931.57|32
1644757510000|2022-02-13 13:05:10|2939.94|2932.24|2940.47|2932.77|2940.51|2932.81|2939.78|2932.08|27
1644757520000|2022-02-13 13:05:20|2940.53|2932.83|2942.52|2934.82|2942.53|2934.83|2940.53|2932.83|34
1644757530000|2022-02-13 13:05:30|2942.53|2934.83|2942.17|2934.47|2942.57|2934.87|2941.91|2934.21|31
1644757540000|2022-02-13 13:05:40|2942.15|2934.45|2940.92|2933.22|2942.15|2934.45|2940.83|2933.13|31
1644757550000|2022-02-13 13:05:50|2940.99|2933.29|2940.27|2932.57|2940.99|2933.29|2940.02|2932.32|32
1644757560000|2022-02-13 13:06:00|2940.21|2932.51|2940.2|2932.5|2940.39|2932.69|2940.12|2932.42|31
1644757570000|2022-02-13 13:06:10|2940.25|2932.55|2940.47|2932.77|2940.56|2932.86|2940.18|2932.48|28
1644757580000|2022-02-13 13:06:20|2940.51|2932.81|2940.99|2933.29|2941.18|2933.48|2940.42|2932.72|32
1644757590000|2022-02-13 13:06:30|2940.94|2933.24|2941.63|2933.93|2941.67|2933.97|2940.79|2933.09|30
1644757600000|2022-02-13 13:06:40|2941.62|2933.92|2941.69|2933.99|2941.79|2934.09|2941.62|2933.92|18
1644757610000|2022-02-13 13:06:50|2941.71|2934.01|2942.08|2934.38|2942.08|2934.38|2941.68|2933.98|17
1644757620000|2022-02-13 13:07:00|2942.01|2934.31|2942.19|2934.49|2942.21|2934.51|2942.01|2934.31|16
1644757630000|2022-02-13 13:07:10|2942.21|2934.51|2941.38|2933.68|2942.36|2934.66|2941.31|2933.61|30
1644757640000|2022-02-13 13:07:20|2941.31|2933.61|2941.99|2934.29|2942.03|2934.33|2940.99|2933.29|35
1644757650000|2022-02-13 13:07:30|2942.06|2934.36|2942.15|2934.45|2942.16|2934.46|2942.04|2934.34|25
1644757660000|2022-02-13 13:07:40|2942.16|2934.46|2941.6|2933.9|2942.19|2934.49|2941.6|2933.9|17
1644757670000|2022-02-13 13:07:50|2941.58|2933.88|2941.69|2933.99|2941.69|2933.99|2941.4|2933.7|30
1644757680000|2022-02-13 13:08:00|2941.74|2934.04|2941.91|2934.21|2941.96|2934.26|2941.74|2934.04|19
1644757690000|2022-02-13 13:08:10|2941.87|2934.17|2941.8|2934.1|2941.91|2934.21|2941.8|2934.1|20
1644757700000|2022-02-13 13:08:20|2941.82|2934.12|2941.7|2934|2941.82|2934.12|2941.7|2934|16
1644757710000|2022-02-13 13:08:30|2941.75|2934.05|2941.75|2934.05|2941.76|2934.06|2941.41|2933.71|21
1644757720000|2022-02-13 13:08:40|2941.67|2933.97|2943.12|2935.42|2943.13|2935.43|2941.64|2933.94|28
1644757730000|2022-02-13 13:08:50|2943.13|2935.43|2943.9|2936.2|2943.92|2936.22|2943.13|2935.43|33
1644757740000|2022-02-13 13:09:00|2943.97|2936.27|2944.22|2936.52|2944.22|2936.52|2943.97|2936.27|21
1644757750000|2022-02-13 13:09:10|2944.25|2936.55|2944.89|2937.19|2944.89|2937.19|2944.25|2936.55|26
1644757760000|2022-02-13 13:09:20|2944.88|2937.18|2945.1|2937.4|2945.1|2937.4|2944.8|2937.1|18
1644757770000|2022-02-13 13:09:30|2945.21|2937.51|2946.22|2938.52|2947.56|2939.86|2945.19|2937.49|36
1644757780000|2022-02-13 13:09:40|2946.05|2938.35|2945.36|2937.66|2946.05|2938.35|2945.18|2937.48|33
1644757790000|2022-02-13 13:09:50|2945.35|2937.65|2945.09|2937.39|2945.38|2937.68|2945.04|2937.34|10
1644757800000|2022-02-13 13:10:00|2945.08|2937.38|2945.06|2937.36|2945.28|2937.58|2945.02|2937.32|11
1644757810000|2022-02-13 13:10:10|2945.05|2937.35|2944.82|2937.12|2945.33|2937.63|2944.82|2937.12|21
1644757820000|2022-02-13 13:10:20|2944.81|2937.11|2943.89|2936.19|2944.81|2937.11|2943.45|2935.75|31
1644757830000|2022-02-13 13:10:30|2943.92|2936.22|2943.03|2935.33|2943.95|2936.25|2943.03|2935.33|20
1644757840000|2022-02-13 13:10:40|2943.14|2935.44|2943.75|2936.05|2943.75|2936.05|2943.14|2935.44|24
1644757850000|2022-02-13 13:10:50|2943.77|2936.07|2943.51|2935.81|2943.77|2936.07|2943.38|2935.68|30
1644757860000|2022-02-13 13:11:00|2943.47|2935.77|2943.26|2935.56|2943.47|2935.77|2943.26|2935.56|13
1644757870000|2022-02-13 13:11:10|2943.32|2935.62|2943.6|2935.9|2943.69|2935.99|2943.26|2935.56|20
1644757880000|2022-02-13 13:11:20|2943.61|2935.91|2943.69|2935.99|2943.82|2936.12|2943.61|2935.91|17
1644757890000|2022-02-13 13:11:30|2943.72|2936.02|2943.37|2935.67|2943.72|2936.02|2943.36|2935.66|17
1644757900000|2022-02-13 13:11:40|2943.4|2935.7|2943.82|2936.12|2943.85|2936.15|2943.4|2935.7|22
1644757910000|2022-02-13 13:11:50|2943.76|2936.06|2943.87|2936.17|2943.87|2936.17|2943.64|2935.94|25
1644757920000|2022-02-13 13:12:00|2943.88|2936.18|2945.28|2937.58|2945.42|2937.72|2943.88|2936.18|23
1644757930000|2022-02-13 13:12:10|2945.25|2937.55|2945.87|2938.17|2945.88|2938.18|2945.22|2937.52|29
1644757940000|2022-02-13 13:12:20|2945.85|2938.15|2945.74|2938.04|2945.85|2938.15|2945.73|2938.03|19
1644757950000|2022-02-13 13:12:30|2945.75|2938.05|2945.76|2938.06|2945.83|2938.13|2945.66|2937.96|20
1644757960000|2022-02-13 13:12:40|2945.77|2938.07|2945.83|2938.13|2945.86|2938.16|2945.77|2938.07|15
1644757970000|2022-02-13 13:12:50|2945.8|2938.1|2946.5|2938.8|2946.58|2938.88|2945.8|2938.1|34
1644757980000|2022-02-13 13:13:00|2946.51|2938.81|2946.53|2938.83|2946.55|2938.85|2946.5|2938.8|13
1644757990000|2022-02-13 13:13:10|2946.55|2938.85|2946.61|2938.91|2946.61|2938.91|2946.32|2938.62|19
1644758000000|2022-02-13 13:13:20|2946.63|2938.93|2944.86|2937.16|2946.63|2938.93|2944.8|2937.1|33
1644758010000|2022-02-13 13:13:30|2944.47|2936.77|2944.27|2936.57|2944.47|2936.77|2944.14|2936.44|24
1644758020000|2022-02-13 13:13:40|2944.29|2936.59|2944.52|2936.82|2944.65|2936.95|2944.29|2936.59|26
1644758030000|2022-02-13 13:13:50|2944.53|2936.83|2943.52|2935.82|2944.61|2936.91|2943.29|2935.59|30
1644758040000|2022-02-13 13:14:00|2943.5|2935.8|2944.01|2936.31|2944.01|2936.31|2943.31|2935.61|18
1644758050000|2022-02-13 13:14:10|2943.98|2936.28|2943.72|2936.02|2943.98|2936.28|2943.62|2935.92|18
1644758060000|2022-02-13 13:14:20|2943.71|2936.01|2943.72|2936.02|2943.76|2936.06|2943.71|2936.01|6
1644758070000|2022-02-13 13:14:30|2943.76|2936.06|2943.85|2936.15|2943.98|2936.28|2943.76|2936.06|15
1644758080000|2022-02-13 13:14:40|2943.97|2936.27|2944.39|2936.69|2944.39|2936.69|2943.97|2936.27|14
1644758090000|2022-02-13 13:14:50|2944.43|2936.73|2945.04|2937.34|2945.04|2937.34|2944.43|2936.73|25
1644758100000|2022-02-13 13:15:00|2945.03|2937.33|2944.37|2936.67|2945.06|2937.36|2944.24|2936.54|25
1644758110000|2022-02-13 13:15:10|2944.54|2936.84|2944.36|2936.66|2944.7|2937|2944.19|2936.49|23
1644758120000|2022-02-13 13:15:20|2944.35|2936.65|2944.43|2936.73|2944.57|2936.87|2944.26|2936.56|12
1644758130000|2022-02-13 13:15:30|2944.41|2936.71|2944.5|2936.8|2944.53|2936.83|2944.39|2936.69|17
1644758140000|2022-02-13 13:15:40|2944.49|2936.79|2944.46|2936.76|2944.55|2936.85|2944.45|2936.75|12
1644758150000|2022-02-13 13:15:50|2944.47|2936.77|2945.04|2937.34|2945.07|2937.37|2944.44|2936.74|19
1644758160000|2022-02-13 13:16:00|2945.07|2937.37|2946.52|2938.82|2946.59|2938.89|2945.05|2937.35|29
1644758170000|2022-02-13 13:16:10|2946.54|2938.84|2947.46|2939.76|2947.46|2939.76|2946.54|2938.84|31
1644758180000|2022-02-13 13:16:20|2947.83|2940.13|2947.99|2940.29|2948.06|2940.36|2947.81|2940.11|24
1644758190000|2022-02-13 13:16:30|2948|2940.3|2947.96|2940.26|2948|2940.3|2947.92|2940.22|26
1644758200000|2022-02-13 13:16:40|2947.97|2940.27|2946.31|2938.61|2947.98|2940.28|2946.18|2938.48|36
1644758210000|2022-02-13 13:16:50|2946.26|2938.56|2945.04|2937.34|2946.26|2938.56|2944.53|2936.83|33
1644758220000|2022-02-13 13:17:00|2944.91|2937.21|2945.63|2937.93|2945.63|2937.93|2944.55|2936.85|30
1644758230000|2022-02-13 13:17:10|2945.66|2937.96|2945.41|2937.71|2945.82|2938.12|2945.18|2937.48|29
1644758240000|2022-02-13 13:17:20|2945.44|2937.74|2945.51|2937.81|2945.63|2937.93|2945.44|2937.74|22
1644758250000|2022-02-13 13:17:30|2945.5|2937.8|2945.4|2937.7|2945.67|2937.97|2945.4|2937.7|22
1644758260000|2022-02-13 13:17:40|2945.39|2937.69|2946.2|2938.5|2946.21|2938.51|2945.38|2937.68|27
1644758270000|2022-02-13 13:17:50|2946.19|2938.49|2946.14|2938.44|2946.22|2938.52|2946.1|2938.4|21
1644758280000|2022-02-13 13:18:00|2946.13|2938.43|2946.96|2939.26|2946.96|2939.26|2946.07|2938.37|22
1644758290000|2022-02-13 13:18:10|2946.95|2939.25|2946.95|2939.25|2946.98|2939.28|2946.92|2939.22|20
1644758300000|2022-02-13 13:18:20|2947.15|2939.45|2947.11|2939.41|2947.15|2939.45|2947.06|2939.36|22
1644758310000|2022-02-13 13:18:30|2947.06|2939.36|2947|2939.3|2947.15|2939.45|2947|2939.3|25
1644758320000|2022-02-13 13:18:40|2946.98|2939.28|2946.49|2938.79|2947.15|2939.45|2946.46|2938.76|32
1644758330000|2022-02-13 13:18:50|2946.53|2938.83|2946.97|2939.27|2947|2939.3|2946.53|2938.83|28
1644758340000|2022-02-13 13:19:00|2946.99|2939.29|2948.12|2940.42|2948.15|2940.45|2946.97|2939.27|35
1644758350000|2022-02-13 13:19:10|2948.16|2940.46|2948.53|2940.83|2948.77|2941.07|2948.12|2940.42|30
1644758360000|2022-02-13 13:19:20|2948.6|2940.9|2949.08|2941.38|2949.33|2941.63|2948.21|2940.51|30
1644758370000|2022-02-13 13:19:30|2949.07|2941.37|2948.87|2941.17|2949.29|2941.59|2948.76|2941.06|32
1644758380000|2022-02-13 13:19:40|2948.9|2941.2|2950.21|2942.51|2950.26|2942.56|2948.9|2941.2|31
1644758390000|2022-02-13 13:19:50|2950.2|2942.5|2950.22|2942.52|2950.26|2942.56|2950.06|2942.36|29
1644758400000|2022-02-13 13:20:00|2950.25|2942.55|2950.55|2942.85|2950.64|2942.94|2950.25|2942.55|25
1644758410000|2022-02-13 13:20:10|2950.54|2942.84|2949.95|2942.25|2950.54|2942.84|2949.71|2942.01|33
1644758420000|2022-02-13 13:20:20|2950.01|2942.31|2949.92|2942.22|2950.05|2942.35|2949.87|2942.17|34
1644758430000|2022-02-13 13:20:30|2950.03|2942.33|2949.65|2941.95|2950.03|2942.33|2949.43|2941.73|23
1644758440000|2022-02-13 13:20:40|2949.64|2941.94|2949.3|2941.6|2949.68|2941.98|2949.25|2941.55|29
1644758450000|2022-02-13 13:20:50|2949.34|2941.64|2949.13|2941.43|2949.34|2941.64|2949.09|2941.39|20
1644758460000|2022-02-13 13:21:00|2949.17|2941.47|2949.3|2941.6|2949.36|2941.66|2949.16|2941.46|27
1644758470000|2022-02-13 13:21:10|2949.29|2941.59|2949.21|2941.51|2949.29|2941.59|2948.79|2941.09|21
1644758480000|2022-02-13 13:21:20|2949.17|2941.47|2949.14|2941.44|2949.21|2941.51|2949.11|2941.41|12
1644758490000|2022-02-13 13:21:30|2949.11|2941.41|2949.25|2941.55|2949.38|2941.68|2949.11|2941.41|24
1644758500000|2022-02-13 13:21:40|2949.27|2941.57|2949.29|2941.59|2949.42|2941.72|2949.26|2941.56|24
1644758510000|2022-02-13 13:21:50|2949.27|2941.57|2949.09|2941.39|2949.27|2941.57|2948.84|2941.14|24
1644758520000|2022-02-13 13:22:00|2949.11|2941.41|2948.13|2940.43|2949.21|2941.51|2948.06|2940.36|36
1644758530000|2022-02-13 13:22:10|2948.12|2940.42|2948.24|2940.54|2948.31|2940.61|2948.12|2940.42|13
1644758540000|2022-02-13 13:22:20|2948.22|2940.52|2948.18|2940.48|2948.28|2940.58|2948.16|2940.46|13
1644758550000|2022-02-13 13:22:30|2948.19|2940.49|2948.28|2940.58|2948.28|2940.58|2948.13|2940.43|19
1644758560000|2022-02-13 13:22:40|2948.29|2940.59|2948.19|2940.49|2948.74|2941.04|2948.05|2940.35|35
1644758570000|2022-02-13 13:22:50|2948.14|2940.44|2948.31|2940.61|2948.5|2940.8|2948.11|2940.41|19
1644758580000|2022-02-13 13:23:00|2948.3|2940.6|2948.22|2940.52|2948.46|2940.76|2948.22|2940.52|22
1644758590000|2022-02-13 13:23:10|2948.35|2940.65|2948.41|2940.71|2948.42|2940.72|2948.35|2940.65|18
1644758600000|2022-02-13 13:23:20|2948.42|2940.72|2948.89|2941.19|2949.03|2941.33|2948.38|2940.68|27
1644758610000|2022-02-13 13:23:30|2948.9|2941.2|2948.96|2941.26|2948.96|2941.26|2948.9|2941.2|14
1644758620000|2022-02-13 13:23:40|2948.95|2941.25|2948.96|2941.26|2948.99|2941.29|2948.94|2941.24|10
1644758630000|2022-02-13 13:23:50|2948.97|2941.27|2948.97|2941.27|2948.99|2941.29|2948.94|2941.24|13
1644758640000|2022-02-13 13:24:00|2948.98|2941.28|2949.03|2941.33|2949.03|2941.33|2948.98|2941.28|3
1644758650000|2022-02-13 13:24:10|2949.02|2941.32|2949.39|2941.69|2949.72|2942.02|2949.02|2941.32|27
1644758660000|2022-02-13 13:24:20|2949.37|2941.67|2949.29|2941.59|2949.37|2941.67|2949.24|2941.54|17
1644758670000|2022-02-13 13:24:30|2949.28|2941.58|2949.42|2941.72|2949.46|2941.76|2949.28|2941.58|21
1644758680000|2022-02-13 13:24:40|2949.43|2941.73|2948.54|2940.84|2949.43|2941.73|2948.54|2940.84|11
1644758690000|2022-02-13 13:24:50|2948.55|2940.85|2948.81|2941.11|2948.94|2941.24|2948.55|2940.85|29
1644758700000|2022-02-13 13:25:00|2948.87|2941.17|2948.58|2940.88|2948.88|2941.18|2948.5|2940.8|25
1644758710000|2022-02-13 13:25:10|2948.33|2940.63|2948.58|2940.88|2948.88|2941.18|2948.33|2940.63|30
1644758720000|2022-02-13 13:25:20|2948.65|2940.95|2948.69|2940.99|2948.73|2941.03|2948.59|2940.89|24
1644758730000|2022-02-13 13:25:30|2948.67|2940.97|2949.2|2941.5|2949.2|2941.5|2948.66|2940.96|21
1644758740000|2022-02-13 13:25:40|2949.26|2941.56|2950.06|2942.36|2950.06|2942.36|2949.24|2941.54|29
1644758750000|2022-02-13 13:25:50|2950.04|2942.34|2950.45|2942.75|2950.49|2942.79|2950|2942.3|27
1644758760000|2022-02-13 13:26:00|2950.49|2942.79|2950.84|2943.14|2950.86|2943.16|2950.49|2942.79|20
1644758770000|2022-02-13 13:26:10|2950.87|2943.17|2950.92|2943.22|2950.97|2943.27|2950.83|2943.13|24
1644758780000|2022-02-13 13:26:20|2950.86|2943.16|2950.75|2943.05|2950.92|2943.22|2950.7|2943|17
1644758790000|2022-02-13 13:26:30|2950.81|2943.11|2950.68|2942.98|2950.81|2943.11|2950.66|2942.96|12
1644758800000|2022-02-13 13:26:40|2950.71|2943.01|2950.09|2942.39|2950.73|2943.03|2950.04|2942.34|25
1644758810000|2022-02-13 13:26:50|2950.06|2942.36|2949.49|2941.79|2950.07|2942.37|2949.45|2941.75|26
1644758820000|2022-02-13 13:27:00|2949.45|2941.75|2950.32|2942.62|2950.32|2942.62|2949.45|2941.75|23
1644758830000|2022-02-13 13:27:10|2950.62|2942.92|2951.52|2943.82|2951.54|2943.84|2950.43|2942.73|25
1644758840000|2022-02-13 13:27:20|2951.61|2943.91|2952.1|2944.4|2952.16|2944.46|2951.52|2943.82|28
1644758850000|2022-02-13 13:27:30|2952.08|2944.38|2952.76|2945.06|2952.8|2945.1|2952.06|2944.36|24
1644758860000|2022-02-13 13:27:40|2952.84|2945.14|2953.44|2945.74|2953.5|2945.8|2952.84|2945.14|32
1644758870000|2022-02-13 13:27:50|2953.43|2945.73|2953.38|2945.68|2953.45|2945.75|2953.29|2945.59|21
1644758880000|2022-02-13 13:28:00|2953.43|2945.73|2953.31|2945.61|2953.45|2945.75|2953.26|2945.56|21
1644758890000|2022-02-13 13:28:10|2953.3|2945.6|2952.08|2944.38|2953.41|2945.71|2952|2944.3|35
1644758900000|2022-02-13 13:28:20|2952.15|2944.45|2952.44|2944.74|2952.84|2945.14|2951.94|2944.24|33
1644758910000|2022-02-13 13:28:30|2952.52|2944.82|2952.58|2944.88|2952.59|2944.89|2952.31|2944.61|31
1644758920000|2022-02-13 13:28:40|2952.57|2944.87|2952.35|2944.65|2952.61|2944.91|2952.21|2944.51|28
1644758930000|2022-02-13 13:28:50|2952.36|2944.66|2952.65|2944.95|2952.65|2944.95|2952.06|2944.36|27
1644758940000|2022-02-13 13:29:00|2952.64|2944.94|2952.84|2945.14|2952.89|2945.19|2952.61|2944.91|19
1644758950000|2022-02-13 13:29:10|2952.91|2945.21|2952.7|2945|2952.95|2945.25|2952.62|2944.92|22
1644758960000|2022-02-13 13:29:20|2952.71|2945.01|2952.74|2945.04|2952.78|2945.08|2952.71|2945.01|8
1644758970000|2022-02-13 13:29:30|2952.76|2945.06|2952.69|2944.99|2952.76|2945.06|2952.69|2944.99|4
1644758980000|2022-02-13 13:29:40|2952.72|2945.02|2952.75|2945.05|2952.77|2945.07|2952.69|2944.99|19
1644758990000|2022-02-13 13:29:50|2952.76|2945.06|2953.1|2945.4|2953.1|2945.4|2952.75|2945.05|14
1644759000000|2022-02-13 13:30:00|2953.11|2945.41|2953.55|2945.85|2953.55|2945.85|2953.11|2945.41|16
1644759010000|2022-02-13 13:30:10|2953.61|2945.91|2953.86|2946.16|2953.89|2946.19|2953.61|2945.91|21
1644759020000|2022-02-13 13:30:20|2953.85|2946.15|2953.75|2946.05|2953.94|2946.24|2953.75|2946.05|22
1644759030000|2022-02-13 13:30:30|2953.7|2946|2953.76|2946.06|2953.77|2946.07|2953.7|2946|10
1644759040000|2022-02-13 13:30:40|2953.68|2945.98|2953.46|2945.76|2953.7|2946|2953.45|2945.75|19
1644759050000|2022-02-13 13:30:50|2953.41|2945.71|2953.84|2946.14|2953.86|2946.16|2953.39|2945.69|24
1644759060000|2022-02-13 13:31:00|2953.83|2946.13|2953.75|2946.05|2953.83|2946.13|2953.75|2946.05|16
1644759070000|2022-02-13 13:31:10|2953.73|2946.03|2953.36|2945.66|2953.73|2946.03|2952.98|2945.28|23
1644759080000|2022-02-13 13:31:20|2953.35|2945.65|2952.7|2945|2953.41|2945.71|2952.7|2945|30
1644759090000|2022-02-13 13:31:30|2952.74|2945.04|2950.73|2943.03|2952.74|2945.04|2950.5|2942.8|36
1644759100000|2022-02-13 13:31:40|2950.76|2943.06|2950.26|2942.56|2950.78|2943.08|2950.19|2942.49|32
1644759110000|2022-02-13 13:31:50|2950.28|2942.58|2950.78|2943.08|2950.93|2943.23|2950.27|2942.57|30
1644759120000|2022-02-13 13:32:00|2950.73|2943.03|2950.55|2942.85|2950.8|2943.1|2950.46|2942.76|32
1644759130000|2022-02-13 13:32:10|2950.5|2942.8|2950.42|2942.72|2950.58|2942.88|2950.42|2942.72|28
1644759140000|2022-02-13 13:32:20|2950.18|2942.48|2950.15|2942.45|2950.38|2942.68|2950.15|2942.45|35
1644759150000|2022-02-13 13:32:30|2950.24|2942.54|2949.83|2942.13|2950.24|2942.54|2949.74|2942.04|29
1644759160000|2022-02-13 13:32:40|2949.84|2942.14|2949.77|2942.07|2949.89|2942.19|2949.72|2942.02|28
1644759170000|2022-02-13 13:32:50|2949.75|2942.05|2949.49|2941.79|2949.77|2942.07|2949.41|2941.71|33
1644759180000|2022-02-13 13:33:00|2949.52|2941.82|2949.39|2941.69|2949.54|2941.84|2949.27|2941.57|30
1644759190000|2022-02-13 13:33:10|2949.49|2941.79|2950.48|2942.78|2950.48|2942.78|2949.49|2941.79|36
1644759200000|2022-02-13 13:33:20|2950.5|2942.8|2951.6|2943.9|2951.67|2943.97|2950.44|2942.74|33
1644759210000|2022-02-13 13:33:30|2951.69|2943.99|2950.82|2943.12|2952.2|2944.5|2950.74|2943.04|36
1644759220000|2022-02-13 13:33:40|2950.85|2943.15|2950.53|2942.83|2950.89|2943.19|2950.53|2942.83|28
1644759230000|2022-02-13 13:33:50|2950.56|2942.86|2950.7|2943|2950.72|2943.02|2950.54|2942.84|26
1644759240000|2022-02-13 13:34:00|2950.66|2942.96|2950.5|2942.8|2950.67|2942.97|2950.07|2942.37|21
1644759250000|2022-02-13 13:34:10|2950.46|2942.76|2950.51|2942.81|2950.55|2942.85|2950.36|2942.66|31
1644759260000|2022-02-13 13:34:20|2950.5|2942.8|2949.93|2942.23|2950.54|2942.84|2949.72|2942.02|26
1644759270000|2022-02-13 13:34:30|2949.97|2942.27|2950.31|2942.61|2950.31|2942.61|2949.97|2942.27|19
1644759280000|2022-02-13 13:34:40|2950.32|2942.62|2950.26|2942.56|2950.32|2942.62|2950.26|2942.56|13
1644759290000|2022-02-13 13:34:50|2950.25|2942.55|2950.35|2942.65|2950.47|2942.77|2950.22|2942.52|29
1644759300000|2022-02-13 13:35:00|2950.14|2942.44|2949.43|2941.73|2950.14|2942.44|2949.27|2941.57|32
1644759310000|2022-02-13 13:35:10|2949.44|2941.74|2950.2|2942.5|2950.2|2942.5|2949.44|2941.74|30
1644759320000|2022-02-13 13:35:20|2950.21|2942.51|2950.3|2942.6|2950.3|2942.6|2950.17|2942.47|27
1644759330000|2022-02-13 13:35:30|2950.28|2942.58|2949.52|2941.82|2950.37|2942.67|2949.52|2941.82|27
1644759340000|2022-02-13 13:35:40|2949.49|2941.79|2948.37|2940.67|2949.61|2941.91|2948.3|2940.6|34
1644759350000|2022-02-13 13:35:50|2948.36|2940.66|2948.55|2940.85|2948.55|2940.85|2948.26|2940.56|35
1644759360000|2022-02-13 13:36:00|2948.5|2940.8|2947.73|2940.03|2948.5|2940.8|2947.68|2939.98|26
1644759370000|2022-02-13 13:36:10|2947.72|2940.02|2946.22|2938.52|2947.72|2940.02|2946.22|2938.52|35
1644759380000|2022-02-13 13:36:20|2946.13|2938.43|2944.68|2936.98|2946.18|2938.48|2944.63|2936.93|34
1644759390000|2022-02-13 13:36:30|2944.75|2937.05|2944.4|2936.7|2945.13|2937.43|2944.4|2936.7|35
1644759400000|2022-02-13 13:36:40|2944.34|2936.64|2943.6|2935.9|2944.35|2936.65|2943.57|2935.87|34
1644759410000|2022-02-13 13:36:50|2943.57|2935.87|2945.11|2937.41|2945.11|2937.41|2943.5|2935.8|32
1644759420000|2022-02-13 13:37:00|2945.13|2937.43|2946.56|2938.86|2946.64|2938.94|2945.09|2937.39|28
1644759430000|2022-02-13 13:37:10|2946.67|2938.97|2945.82|2938.12|2946.69|2938.99|2945.81|2938.11|29
1644759440000|2022-02-13 13:37:20|2945.81|2938.11|2946.16|2938.46|2946.29|2938.59|2945.77|2938.07|29
1644759450000|2022-02-13 13:37:30|2946.23|2938.53|2946.24|2938.54|2946.33|2938.63|2946.15|2938.45|17
1644759460000|2022-02-13 13:37:40|2946.25|2938.55|2946.05|2938.35|2946.25|2938.55|2946.02|2938.32|12
1644759470000|2022-02-13 13:37:50|2946.12|2938.42|2945.55|2937.85|2946.12|2938.42|2945.54|2937.84|21
1644759480000|2022-02-13 13:38:00|2945.53|2937.83|2945.4|2937.7|2945.56|2937.86|2944.83|2937.13|33
1644759490000|2022-02-13 13:38:10|2945.39|2937.69|2945.37|2937.67|2945.54|2937.84|2945.32|2937.62|24
1644759500000|2022-02-13 13:38:20|2945.36|2937.66|2945.51|2937.81|2945.51|2937.81|2945.33|2937.63|23
1644759510000|2022-02-13 13:38:30|2945.48|2937.78|2946.16|2938.46|2946.17|2938.47|2945.48|2937.78|18
1644759520000|2022-02-13 13:38:40|2946.12|2938.42|2945.93|2938.23|2946.14|2938.44|2945.89|2938.19|17
1644759530000|2022-02-13 13:38:50|2945.88|2938.18|2946.09|2938.39|2946.09|2938.39|2945.88|2938.18|22
1644759540000|2022-02-13 13:39:00|2946.05|2938.35|2946.2|2938.5|2946.22|2938.52|2946.05|2938.35|20
1644759550000|2022-02-13 13:39:10|2946.21|2938.51|2945.96|2938.26|2946.23|2938.53|2945.79|2938.09|17
1644759560000|2022-02-13 13:39:20|2945.9|2938.2|2945.76|2938.06|2945.94|2938.24|2945.7|2938|19
1644759570000|2022-02-13 13:39:30|2945.67|2937.97|2945.64|2937.94|2945.71|2938.01|2945.49|2937.79|17
1644759580000|2022-02-13 13:39:40|2945.67|2937.97|2945.8|2938.1|2945.8|2938.1|2945.64|2937.94|12
1644759590000|2022-02-13 13:39:50|2945.89|2938.19|2945.91|2938.21|2945.92|2938.22|2945.83|2938.13|14
1644759600000|2022-02-13 13:40:00|2945.9|2938.2|2945.21|2937.51|2945.9|2938.2|2945|2937.3|31
1644759610000|2022-02-13 13:40:10|2945.19|2937.49|2945.21|2937.51|2945.49|2937.79|2945.19|2937.49|27
1644759620000|2022-02-13 13:40:20|2945.29|2937.59|2945.44|2937.74|2945.51|2937.81|2945.28|2937.58|21
1644759630000|2022-02-13 13:40:30|2945.46|2937.76|2945.38|2937.68|2945.48|2937.78|2945.32|2937.62|18
1644759640000|2022-02-13 13:40:40|2945.41|2937.71|2945.5|2937.8|2945.51|2937.81|2945.37|2937.67|23
1644759650000|2022-02-13 13:40:50|2945.49|2937.79|2945.25|2937.55|2945.54|2937.84|2945.25|2937.55|19
1644759660000|2022-02-13 13:41:00|2945.24|2937.54|2944.64|2936.94|2945.24|2937.54|2944.64|2936.94|32
1644759670000|2022-02-13 13:41:10|2944.65|2936.95|2943.64|2935.94|2944.65|2936.95|2943.64|2935.94|33
1644759680000|2022-02-13 13:41:20|2943.47|2935.77|2943.53|2935.83|2943.55|2935.85|2943.07|2935.37|37
1644759690000|2022-02-13 13:41:30|2943.54|2935.84|2943.43|2935.73|2943.54|2935.84|2943.25|2935.55|29
1644759700000|2022-02-13 13:41:40|2943.42|2935.72|2942.71|2935.01|2943.42|2935.72|2942.63|2934.93|32
1644759710000|2022-02-13 13:41:50|2942.73|2935.03|2942.96|2935.26|2943.05|2935.35|2942.73|2935.03|22
1644759720000|2022-02-13 13:42:00|2943|2935.3|2942.77|2935.07|2943|2935.3|2942.69|2934.99|30
1644759730000|2022-02-13 13:42:10|2942.74|2935.04|2941.89|2934.19|2942.8|2935.1|2941.89|2934.19|30
1644759740000|2022-02-13 13:42:20|2941.5|2933.8|2942.57|2934.87|2942.63|2934.93|2941.11|2933.41|36
1644759750000|2022-02-13 13:42:30|2942.54|2934.84|2942.29|2934.59|2942.59|2934.89|2942.23|2934.53|30
1644759760000|2022-02-13 13:42:40|2942.3|2934.6|2942.32|2934.62|2942.4|2934.7|2942.1|2934.4|29
1644759770000|2022-02-13 13:42:50|2942.34|2934.64|2942.21|2934.51|2942.37|2934.67|2942.18|2934.48|19
1644759780000|2022-02-13 13:43:00|2942.2|2934.5|2942.47|2934.77|2942.51|2934.81|2942.2|2934.5|22
1644759790000|2022-02-13 13:43:10|2942.45|2934.75|2942.59|2934.89|2942.66|2934.96|2942.45|2934.75|28
1644759800000|2022-02-13 13:43:20|2942.7|2935|2943.09|2935.39|2943.23|2935.53|2942.55|2934.85|32
1644759810000|2022-02-13 13:43:30|2943.08|2935.38|2943.22|2935.52|2943.22|2935.52|2943.02|2935.32|27
1644759820000|2022-02-13 13:43:40|2943.2|2935.5|2943.05|2935.35|2943.31|2935.61|2943.05|2935.35|16
1644759830000|2022-02-13 13:43:50|2943.04|2935.34|2942.84|2935.14|2943.06|2935.36|2942.7|2935|29
1644759840000|2022-02-13 13:44:00|2942.66|2934.96|2942.72|2935.02|2942.72|2935.02|2942.53|2934.83|20
1644759850000|2022-02-13 13:44:10|2942.71|2935.01|2942.68|2934.98|2942.71|2935.01|2942.68|2934.98|9
1644759860000|2022-02-13 13:44:20|2942.78|2935.08|2943.42|2935.72|2943.49|2935.79|2942.77|2935.07|23
1644759870000|2022-02-13 13:44:30|2943.46|2935.76|2943.61|2935.91|2943.66|2935.96|2943.46|2935.76|24
1644759880000|2022-02-13 13:44:40|2943.6|2935.9|2943.66|2935.96|2943.76|2936.06|2943.6|2935.9|17
1644759890000|2022-02-13 13:44:50|2943.64|2935.94|2943.63|2935.93|2943.64|2935.94|2943.63|2935.93|2
1644759900000|2022-02-13 13:45:00|2943.62|2935.92|2942.85|2935.15|2943.64|2935.94|2942.85|2935.15|22
1644759910000|2022-02-13 13:45:10|2942.86|2935.16|2942.21|2934.51|2942.86|2935.16|2941.84|2934.14|20
1644759920000|2022-02-13 13:45:20|2942.2|2934.5|2942.25|2934.55|2942.25|2934.55|2942.19|2934.49|22
1644759930000|2022-02-13 13:45:30|2942.24|2934.54|2941.17|2933.47|2942.25|2934.55|2941.07|2933.37|28
1644759940000|2022-02-13 13:45:40|2941.16|2933.46|2941.67|2933.97|2941.73|2934.03|2941.15|2933.45|30
1644759950000|2022-02-13 13:45:50|2941.68|2933.98|2941.67|2933.97|2941.78|2934.08|2941.61|2933.91|27
1644759960000|2022-02-13 13:46:00|2941.71|2934.01|2941.87|2934.17|2941.93|2934.23|2941.61|2933.91|31
1644759970000|2022-02-13 13:46:10|2941.9|2934.2|2941.74|2934.04|2941.92|2934.22|2941.74|2934.04|21
1644759980000|2022-02-13 13:46:20|2941.77|2934.07|2941.83|2934.13|2941.86|2934.16|2941.74|2934.04|27
1644759990000|2022-02-13 13:46:30|2941.91|2934.21|2942.24|2934.54|2942.24|2934.54|2941.85|2934.15|27
1644760000000|2022-02-13 13:46:40|2942.18|2934.48|2941.58|2933.88|2942.24|2934.54|2941.52|2933.82|32
1644760010000|2022-02-13 13:46:50|2941.53|2933.83|2941.87|2934.17|2941.91|2934.21|2941.01|2933.31|25
1644760020000|2022-02-13 13:47:00|2941.95|2934.25|2942.32|2934.62|2942.34|2934.64|2941.9|2934.2|34
1644760030000|2022-02-13 13:47:10|2942.29|2934.59|2943.13|2935.43|2943.58|2935.88|2942.28|2934.58|29
1644760040000|2022-02-13 13:47:20|2942.88|2935.18|2942.31|2934.61|2942.88|2935.18|2941.88|2934.18|37
1644760050000|2022-02-13 13:47:30|2942.05|2934.35|2940.9|2933.2|2942.05|2934.35|2940.12|2932.42|35
1644760060000|2022-02-13 13:47:40|2940.77|2933.07|2940.69|2932.99|2941.23|2933.53|2940.13|2932.43|34
1644760070000|2022-02-13 13:47:50|2940.64|2932.94|2940.81|2933.11|2940.81|2933.11|2940.58|2932.88|30
1644760080000|2022-02-13 13:48:00|2940.95|2933.25|2941.32|2933.62|2941.36|2933.66|2940.95|2933.25|21
1644760090000|2022-02-13 13:48:10|2941.31|2933.61|2942.07|2934.37|2942.07|2934.37|2941.11|2933.41|35
1644760100000|2022-02-13 13:48:20|2942.05|2934.35|2942.56|2934.86|2942.87|2935.17|2942.05|2934.35|29
1644760110000|2022-02-13 13:48:30|2942.55|2934.85|2942.62|2934.92|2942.66|2934.96|2942.54|2934.84|17
1644760120000|2022-02-13 13:48:40|2942.63|2934.93|2942.67|2934.97|2942.69|2934.99|2942.63|2934.93|12
1644760130000|2022-02-13 13:48:50|2942.65|2934.95|2942.19|2934.49|2942.65|2934.95|2942.13|2934.43|22
1644760140000|2022-02-13 13:49:00|2942.2|2934.5|2942.68|2934.98|2942.68|2934.98|2942.19|2934.49|26
1644760150000|2022-02-13 13:49:10|2942.69|2934.99|2942.95|2935.25|2943|2935.3|2942.59|2934.89|21
1644760160000|2022-02-13 13:49:20|2942.97|2935.27|2943.08|2935.38|2943.16|2935.46|2942.88|2935.18|26
1644760170000|2022-02-13 13:49:30|2943.11|2935.41|2944.45|2936.75|2944.52|2936.82|2943.06|2935.36|30
1644760180000|2022-02-13 13:49:40|2944.52|2936.82|2944.62|2936.92|2944.71|2937.01|2944.4|2936.7|27
1644760190000|2022-02-13 13:49:50|2944.63|2936.93|2945.48|2937.78|2945.51|2937.81|2944.58|2936.88|31
1644760200000|2022-02-13 13:50:00|2945.47|2937.77|2944.43|2936.73|2945.71|2938.01|2944.41|2936.71|31
1644760210000|2022-02-13 13:50:10|2944.32|2936.62|2944.67|2936.97|2944.7|2937|2944.1|2936.4|29
1644760220000|2022-02-13 13:50:20|2944.59|2936.89|2944.53|2936.83|2944.59|2936.89|2944.49|2936.79|19
1644760230000|2022-02-13 13:50:30|2944.54|2936.84|2944.57|2936.87|2944.66|2936.96|2944.52|2936.82|25
1644760240000|2022-02-13 13:50:40|2944.56|2936.86|2944.5|2936.8|2944.69|2936.99|2944.49|2936.79|19
1644760250000|2022-02-13 13:50:50|2944.51|2936.81|2943.93|2936.23|2944.51|2936.81|2943.79|2936.09|35
1644760260000|2022-02-13 13:51:00|2943.9|2936.2|2944.66|2936.96|2944.77|2937.07|2943.88|2936.18|25
1644760270000|2022-02-13 13:51:10|2944.71|2937.01|2944.88|2937.18|2944.94|2937.24|2944.63|2936.93|27
1644760280000|2022-02-13 13:51:20|2944.93|2937.23|2945.49|2937.79|2945.49|2937.79|2944.84|2937.14|25
1644760290000|2022-02-13 13:51:30|2945.46|2937.76|2944.9|2937.2|2945.46|2937.76|2944.88|2937.18|34
1644760300000|2022-02-13 13:51:40|2944.95|2937.25|2945.11|2937.41|2945.21|2937.51|2944.45|2936.75|30
1644760310000|2022-02-13 13:51:50|2945.19|2937.49|2945.45|2937.75|2945.45|2937.75|2945.15|2937.45|28
1644760320000|2022-02-13 13:52:00|2945.41|2937.71|2945.83|2938.13|2945.85|2938.15|2945.4|2937.7|29
1644760330000|2022-02-13 13:52:10|2945.86|2938.16|2945.79|2938.09|2946.17|2938.47|2945.64|2937.94|29
1644760340000|2022-02-13 13:52:20|2945.81|2938.11|2946.25|2938.55|2946.26|2938.56|2945.79|2938.09|23
1644760350000|2022-02-13 13:52:30|2946.26|2938.56|2946.44|2938.74|2946.44|2938.74|2946.26|2938.56|18
1644760360000|2022-02-13 13:52:40|2946.43|2938.73|2946.51|2938.81|2946.55|2938.85|2946.41|2938.71|16
1644760370000|2022-02-13 13:52:50|2946.53|2938.83|2946.67|2938.97|2946.76|2939.06|2946.53|2938.83|27
1644760380000|2022-02-13 13:53:00|2946.69|2938.99|2946.9|2939.2|2946.9|2939.2|2946.69|2938.99|18
1644760390000|2022-02-13 13:53:10|2946.91|2939.21|2946.99|2939.29|2946.99|2939.29|2946.8|2939.1|18
1644760400000|2022-02-13 13:53:20|2946.94|2939.24|2947.08|2939.38|2947.12|2939.42|2946.94|2939.24|12
1644760410000|2022-02-13 13:53:30|2947.13|2939.43|2947.1|2939.4|2947.13|2939.43|2947.08|2939.38|7
1644760420000|2022-02-13 13:53:40|2947.05|2939.35|2947.02|2939.32|2947.11|2939.41|2946.97|2939.27|24
1644760430000|2022-02-13 13:53:50|2947.03|2939.33|2947|2939.3|2947.08|2939.38|2947|2939.3|15
1644760440000|2022-02-13 13:54:00|2947.02|2939.32|2947.11|2939.41|2947.11|2939.41|2946.97|2939.27|14
1644760450000|2022-02-13 13:54:10|2947.12|2939.42|2947.12|2939.42|2947.14|2939.44|2947.07|2939.37|13
1644760460000|2022-02-13 13:54:20|2947.09|2939.39|2946.97|2939.27|2947.13|2939.43|2946.97|2939.27|16
1644760470000|2022-02-13 13:54:30|2946.86|2939.16|2946.5|2938.8|2946.86|2939.16|2946.05|2938.35|27
1644760480000|2022-02-13 13:54:40|2946.67|2938.97|2947.04|2939.34|2947.04|2939.34|2946.59|2938.89|24
1644760490000|2022-02-13 13:54:50|2947.05|2939.35|2946.19|2938.49|2947.05|2939.35|2946.19|2938.49|26
1644760500000|2022-02-13 13:55:00|2946.16|2938.46|2946.15|2938.45|2946.17|2938.47|2946.08|2938.38|22
1644760510000|2022-02-13 13:55:10|2946.12|2938.42|2946.28|2938.58|2946.4|2938.7|2945.93|2938.23|32
1644760520000|2022-02-13 13:55:20|2946.27|2938.57|2945.99|2938.29|2946.27|2938.57|2945.9|2938.2|23
1644760530000|2022-02-13 13:55:30|2945.98|2938.28|2945.4|2937.7|2945.98|2938.28|2945.4|2937.7|11
1644760540000|2022-02-13 13:55:40|2945.41|2937.71|2945.09|2937.39|2945.41|2937.71|2945|2937.3|31
1644760550000|2022-02-13 13:55:50|2945.13|2937.43|2945.05|2937.35|2945.13|2937.43|2945.01|2937.31|20
1644760560000|2022-02-13 13:56:00|2945.06|2937.36|2945.03|2937.33|2945.06|2937.36|2944.98|2937.28|18
1644760570000|2022-02-13 13:56:10|2945.02|2937.32|2945.03|2937.33|2945.21|2937.51|2945.02|2937.32|21
1644760580000|2022-02-13 13:56:20|2945.02|2937.32|2944.99|2937.29|2945.05|2937.35|2944.96|2937.26|23
1644760590000|2022-02-13 13:56:30|2944.98|2937.28|2945.73|2938.03|2945.8|2938.1|2944.97|2937.27|32
1644760600000|2022-02-13 13:56:40|2945.72|2938.02|2945.72|2938.02|2945.77|2938.07|2945.71|2938.01|11
1644760610000|2022-02-13 13:56:50|2945.58|2937.88|2945.55|2937.85|2945.62|2937.92|2945.45|2937.75|28
1644760620000|2022-02-13 13:57:00|2945.62|2937.92|2945.8|2938.1|2945.8|2938.1|2945.6|2937.9|20
1644760630000|2022-02-13 13:57:10|2945.79|2938.09|2945.8|2938.1|2945.84|2938.14|2945.72|2938.02|25
1644760640000|2022-02-13 13:57:20|2945.81|2938.11|2945.29|2937.59|2946.16|2938.46|2945.29|2937.59|31
1644760650000|2022-02-13 13:57:30|2945.27|2937.57|2945.37|2937.67|2945.37|2937.67|2945.13|2937.43|26
1644760660000|2022-02-13 13:57:40|2945.38|2937.68|2945.54|2937.84|2945.6|2937.9|2945.38|2937.68|24
1644760670000|2022-02-13 13:57:50|2945.55|2937.85|2945.51|2937.81|2945.57|2937.87|2945.41|2937.71|26
1644760680000|2022-02-13 13:58:00|2945.52|2937.82|2945.94|2938.24|2945.94|2938.24|2945.52|2937.82|24
1644760690000|2022-02-13 13:58:10|2946.07|2938.37|2946.51|2938.81|2946.51|2938.81|2946.04|2938.34|33
1644760700000|2022-02-13 13:58:20|2946.5|2938.8|2946.61|2938.91|2946.72|2939.02|2946.35|2938.65|31
1644760710000|2022-02-13 13:58:30|2946.57|2938.87|2946.61|2938.91|2946.83|2939.13|2946.37|2938.67|31
1644760720000|2022-02-13 13:58:40|2946.63|2938.93|2946.87|2939.17|2946.87|2939.17|2946.5|2938.8|34
1644760730000|2022-02-13 13:58:50|2947.08|2939.38|2947.17|2939.47|2947.24|2939.54|2947|2939.3|19
1644760740000|2022-02-13 13:59:00|2947.18|2939.48|2947.27|2939.57|2947.27|2939.57|2947.11|2939.41|22
1644760750000|2022-02-13 13:59:10|2947.25|2939.55|2946.13|2938.43|2947.25|2939.55|2946.05|2938.35|31
1644760760000|2022-02-13 13:59:20|2946.18|2938.48|2946.76|2939.06|2946.77|2939.07|2946.18|2938.48|30
1644760770000|2022-02-13 13:59:30|2946.7|2939|2946.91|2939.21|2946.91|2939.21|2946.68|2938.98|28
1644760780000|2022-02-13 13:59:40|2946.9|2939.2|2946.43|2938.73|2946.92|2939.22|2946.3|2938.6|27
1644760790000|2022-02-13 13:59:50|2946.44|2938.74|2946.7|2939|2946.71|2939.01|2946.44|2938.74|26
1644760800000|2022-02-13 14:00:00|2946.68|2938.98|2946.73|2939.03|2946.83|2939.13|2946.49|2938.79|31
1644760810000|2022-02-13 14:00:10|2946.72|2939.02|2946.63|2938.93|2946.78|2939.08|2946.6|2938.9|33
1644760820000|2022-02-13 14:00:20|2946.68|2938.98|2946|2938.3|2946.72|2939.02|2945.9|2938.2|33
1644760830000|2022-02-13 14:00:30|2945.99|2938.29|2945.93|2938.23|2945.99|2938.29|2945.66|2937.96|33
1644760840000|2022-02-13 14:00:40|2945.97|2938.27|2946|2938.3|2946.24|2938.54|2945.84|2938.14|35
1644760850000|2022-02-13 14:00:50|2946.04|2938.34|2946.61|2938.91|2946.71|2939.01|2945.96|2938.26|33
1644760860000|2022-02-13 14:01:00|2946.55|2938.85|2946.52|2938.82|2946.58|2938.88|2946.41|2938.71|32
1644760870000|2022-02-13 14:01:10|2946.5|2938.8|2946.1|2938.4|2946.51|2938.81|2945.66|2937.96|32
1644760880000|2022-02-13 14:01:20|2946.08|2938.38|2946.07|2938.37|2946.11|2938.41|2945.95|2938.25|30
1644760890000|2022-02-13 14:01:30|2946.05|2938.35|2945.89|2938.19|2946.16|2938.46|2945.8|2938.1|36
1644760900000|2022-02-13 14:01:40|2945.91|2938.21|2945.68|2937.98|2945.95|2938.25|2945.63|2937.93|25
1644760910000|2022-02-13 14:01:50|2945.62|2937.92|2944.86|2937.16|2945.62|2937.92|2944.78|2937.08|29
1644760920000|2022-02-13 14:02:00|2944.88|2937.18|2944.99|2937.29|2945.11|2937.41|2944.88|2937.18|30
1644760930000|2022-02-13 14:02:10|2945.01|2937.31|2944.97|2937.27|2945.06|2937.36|2944.81|2937.11|29
1644760940000|2022-02-13 14:02:20|2944.98|2937.28|2944.96|2937.26|2944.99|2937.29|2944.95|2937.25|9
1644760950000|2022-02-13 14:02:30|2944.95|2937.25|2944.92|2937.22|2944.96|2937.26|2944.92|2937.22|11
1644760960000|2022-02-13 14:02:40|2944.93|2937.23|2945.01|2937.31|2945.24|2937.54|2944.92|2937.22|24
1644760970000|2022-02-13 14:02:50|2945|2937.3|2944.32|2936.62|2945|2937.3|2943.9|2936.2|33
1644760980000|2022-02-13 14:03:00|2944.33|2936.63|2945.07|2937.37|2945.08|2937.38|2944.33|2936.63|31
1644760990000|2022-02-13 14:03:10|2945.05|2937.35|2945.03|2937.33|2945.19|2937.49|2945.02|2937.32|25
1644761000000|2022-02-13 14:03:20|2945.04|2937.34|2945.32|2937.62|2945.45|2937.75|2945.02|2937.32|25
1644761010000|2022-02-13 14:03:30|2945.31|2937.61|2945.48|2937.78|2945.48|2937.78|2945.27|2937.57|20
1644761020000|2022-02-13 14:03:40|2945.47|2937.77|2945.79|2938.09|2945.8|2938.1|2945.47|2937.77|26
1644761030000|2022-02-13 14:03:50|2945.77|2938.07|2946.66|2938.96|2946.66|2938.96|2945.77|2938.07|32
1644761040000|2022-02-13 14:04:00|2946.61|2938.91|2946.62|2938.92|2946.65|2938.95|2946.3|2938.6|30
1644761050000|2022-02-13 14:04:10|2946.63|2938.93|2948.13|2940.43|2948.21|2940.51|2946.63|2938.93|36
1644761060000|2022-02-13 14:04:20|2948.14|2940.44|2948.28|2940.58|2948.3|2940.6|2948.1|2940.4|31
1644761070000|2022-02-13 14:04:30|2948.29|2940.59|2949.5|2941.8|2949.59|2941.89|2948.24|2940.54|30
1644761080000|2022-02-13 14:04:40|2949.52|2941.82|2949.22|2941.52|2949.52|2941.82|2949.11|2941.41|26
1644761090000|2022-02-13 14:04:50|2949.21|2941.51|2948.84|2941.14|2949.38|2941.68|2948.64|2940.94|31
1644761100000|2022-02-13 14:05:00|2948.82|2941.12|2949.48|2941.78|2949.68|2941.98|2948.82|2941.12|32
1644761110000|2022-02-13 14:05:10|2949.5|2941.8|2949.64|2941.94|2949.69|2941.99|2949.5|2941.8|26
1644761120000|2022-02-13 14:05:20|2949.63|2941.93|2948.9|2941.2|2949.8|2942.1|2948.8|2941.1|25
1644761130000|2022-02-13 14:05:30|2948.91|2941.21|2949.84|2942.14|2949.98|2942.28|2948.69|2940.99|38
1644761140000|2022-02-13 14:05:40|2949.87|2942.17|2950.04|2942.34|2950.33|2942.63|2949.78|2942.08|30
1644761150000|2022-02-13 14:05:50|2950|2942.3|2950.26|2942.56|2950.38|2942.68|2949.98|2942.28|25
1644761160000|2022-02-13 14:06:00|2950.25|2942.55|2950.69|2942.99|2950.76|2943.06|2950.25|2942.55|26
1644761170000|2022-02-13 14:06:10|2950.78|2943.08|2950.51|2942.81|2950.86|2943.16|2950.32|2942.62|32
1644761180000|2022-02-13 14:06:20|2950.48|2942.78|2950.59|2942.89|2950.69|2942.99|2950.38|2942.68|27
1644761190000|2022-02-13 14:06:30|2950.6|2942.9|2950.55|2942.85|2950.73|2943.03|2950.53|2942.83|14
1644761200000|2022-02-13 14:06:40|2950.56|2942.86|2950.59|2942.89|2950.71|2943.01|2950.55|2942.85|16
1644761210000|2022-02-13 14:06:50|2950.58|2942.88|2951.31|2943.61|2951.31|2943.61|2950.56|2942.86|24
1644761220000|2022-02-13 14:07:00|2951.4|2943.7|2951.97|2944.27|2951.97|2944.27|2951.39|2943.69|29
1644761230000|2022-02-13 14:07:10|2951.98|2944.28|2951.54|2943.84|2952|2944.3|2951.42|2943.72|25
1644761240000|2022-02-13 14:07:20|2951.55|2943.85|2951.34|2943.64|2951.55|2943.85|2951.33|2943.63|19
1644761250000|2022-02-13 14:07:30|2951.33|2943.63|2950.54|2942.84|2951.38|2943.68|2950.5|2942.8|31
1644761260000|2022-02-13 14:07:40|2950.49|2942.79|2949.02|2941.32|2950.5|2942.8|2949.02|2941.32|34
1644761270000|2022-02-13 14:07:50|2949|2941.3|2947.91|2940.21|2949|2941.3|2947.85|2940.15|33
1644761280000|2022-02-13 14:08:00|2947.79|2940.09|2948.8|2941.1|2948.8|2941.1|2947.79|2940.09|37
1644761290000|2022-02-13 14:08:10|2948.81|2941.11|2948.82|2941.12|2948.96|2941.26|2948.77|2941.07|28
1644761300000|2022-02-13 14:08:20|2948.86|2941.16|2948.92|2941.22|2949.01|2941.31|2948.76|2941.06|25
1644761310000|2022-02-13 14:08:30|2948.95|2941.25|2948.89|2941.19|2948.97|2941.27|2948.89|2941.19|19
1644761320000|2022-02-13 14:08:40|2948.9|2941.2|2948.78|2941.08|2948.91|2941.21|2948.73|2941.03|19
1644761330000|2022-02-13 14:08:50|2948.77|2941.07|2948.36|2940.66|2948.77|2941.07|2948.11|2940.41|31
1644761340000|2022-02-13 14:09:00|2948.4|2940.7|2949.05|2941.35|2949.08|2941.38|2948.4|2940.7|26
1644761350000|2022-02-13 14:09:10|2949.06|2941.36|2948.16|2940.46|2949.06|2941.36|2948.16|2940.46|26
1644761360000|2022-02-13 14:09:20|2948.22|2940.52|2948.67|2940.97|2948.67|2940.97|2948.18|2940.48|30
1644761370000|2022-02-13 14:09:30|2948.68|2940.98|2948.72|2941.02|2948.72|2941.02|2948.64|2940.94|29
1644761380000|2022-02-13 14:09:40|2948.76|2941.06|2948.81|2941.11|2948.92|2941.22|2948.66|2940.96|21
1644761390000|2022-02-13 14:09:50|2948.79|2941.09|2948.88|2941.18|2948.91|2941.21|2948.78|2941.08|21
1644761400000|2022-02-13 14:10:00|2948.92|2941.22|2948.83|2941.13|2948.92|2941.22|2948.77|2941.07|21
1644761410000|2022-02-13 14:10:10|2948.82|2941.12|2948.67|2940.97|2948.84|2941.14|2948.67|2940.97|19
1644761420000|2022-02-13 14:10:20|2948.66|2940.96|2948.11|2940.41|2948.66|2940.96|2947.99|2940.29|27
1644761430000|2022-02-13 14:10:30|2948.16|2940.46|2948.21|2940.51|2948.22|2940.52|2947.66|2939.96|29
1644761440000|2022-02-13 14:10:40|2948.2|2940.5|2947.49|2939.79|2948.2|2940.5|2947.49|2939.79|30
1644761450000|2022-02-13 14:10:50|2947.47|2939.77|2947.33|2939.63|2947.47|2939.77|2947.07|2939.37|31
1644761460000|2022-02-13 14:11:00|2947.25|2939.55|2947.75|2940.05|2947.76|2940.06|2947.11|2939.41|29
1644761470000|2022-02-13 14:11:10|2947.76|2940.06|2947.52|2939.82|2947.76|2940.06|2947.47|2939.77|22
1644761480000|2022-02-13 14:11:20|2947.51|2939.81|2947.05|2939.35|2947.53|2939.83|2946.99|2939.29|36
1644761490000|2022-02-13 14:11:30|2947.04|2939.34|2947.04|2939.34|2947.1|2939.4|2946.97|2939.27|23
1644761500000|2022-02-13 14:11:40|2947.03|2939.33|2946.25|2938.55|2947.03|2939.33|2946.08|2938.38|30
1644761510000|2022-02-13 14:11:50|2946.16|2938.46|2946.05|2938.35|2946.26|2938.56|2946.01|2938.31|30
1644761520000|2022-02-13 14:12:00|2946.02|2938.32|2946.07|2938.37|2946.17|2938.47|2945.76|2938.06|30
1644761530000|2022-02-13 14:12:10|2946.08|2938.38|2946.1|2938.4|2946.11|2938.41|2945.95|2938.25|31
1644761540000|2022-02-13 14:12:20|2946.09|2938.39|2946.63|2938.93|2946.74|2939.04|2946.06|2938.36|29
1644761550000|2022-02-13 14:12:30|2946.64|2938.94|2946.4|2938.7|2946.64|2938.94|2946.37|2938.67|20
1644761560000|2022-02-13 14:12:40|2946.39|2938.69|2946.34|2938.64|2946.42|2938.72|2946.34|2938.64|17
1644761570000|2022-02-13 14:12:50|2946.32|2938.62|2946.09|2938.39|2946.36|2938.66|2946.07|2938.37|11
1644761580000|2022-02-13 14:13:00|2946.12|2938.42|2946.13|2938.43|2946.22|2938.52|2946.1|2938.4|13
1644761590000|2022-02-13 14:13:10|2946.14|2938.44|2946.03|2938.33|2946.16|2938.46|2946.03|2938.33|17
1644761600000|2022-02-13 14:13:20|2946.02|2938.32|2946.01|2938.31|2946.13|2938.43|2946.01|2938.31|19
1644761610000|2022-02-13 14:13:30|2946|2938.3|2945.67|2937.97|2946|2938.3|2945.65|2937.95|16
1644761620000|2022-02-13 14:13:40|2945.66|2937.96|2945.81|2938.11|2945.94|2938.24|2945.63|2937.93|32
1644761630000|2022-02-13 14:13:50|2945.8|2938.1|2945.85|2938.15|2945.93|2938.23|2945.79|2938.09|25
1644761640000|2022-02-13 14:14:00|2945.87|2938.17|2946.3|2938.6|2946.34|2938.64|2945.87|2938.17|22
1644761650000|2022-02-13 14:14:10|2946.29|2938.59|2946.89|2939.19|2946.89|2939.19|2946.22|2938.52|28
1644761660000|2022-02-13 14:14:20|2946.98|2939.28|2947.06|2939.36|2947.14|2939.44|2946.97|2939.27|30
1644761670000|2022-02-13 14:14:30|2947.03|2939.33|2946.48|2938.78|2947.03|2939.33|2946.48|2938.78|28
1644761680000|2022-02-13 14:14:40|2946.49|2938.79|2947.26|2939.56|2947.35|2939.65|2946.48|2938.78|31
1644761690000|2022-02-13 14:14:50|2947.28|2939.58|2947.15|2939.45|2947.28|2939.58|2947.14|2939.44|15
1644761700000|2022-02-13 14:15:00|2947.26|2939.56|2947.86|2940.16|2947.86|2940.16|2947.22|2939.52|24
1644761710000|2022-02-13 14:15:10|2947.81|2940.11|2947.85|2940.15|2947.86|2940.16|2947.64|2939.94|20
1644761720000|2022-02-13 14:15:20|2947.78|2940.08|2947.66|2939.96|2947.82|2940.12|2947.62|2939.92|8
1644761730000|2022-02-13 14:15:30|2947.68|2939.98|2947.73|2940.03|2947.73|2940.03|2947.67|2939.97|10
1644761740000|2022-02-13 14:15:40|2947.68|2939.98|2950.29|2942.59|2950.29|2942.59|2947.67|2939.97|22
1644761750000|2022-02-13 14:15:50|2950.31|2942.61|2953.6|2945.9|2955.26|2947.56|2950.31|2942.61|40
1644761760000|2022-02-13 14:16:00|2953.57|2945.87|2955.48|2947.78|2955.48|2947.78|2952.09|2944.39|39
1644761770000|2022-02-13 14:16:10|2955.64|2947.94|2956.4|2948.7|2957.12|2949.42|2955.64|2947.94|38
1644761780000|2022-02-13 14:16:20|2956.38|2948.68|2954.91|2947.21|2956.48|2948.78|2954.76|2947.06|36
1644761790000|2022-02-13 14:16:30|2954.72|2947.02|2955.65|2947.95|2955.65|2947.95|2954.6|2946.9|35
1644761800000|2022-02-13 14:16:40|2955.67|2947.97|2956.5|2948.8|2956.5|2948.8|2955.67|2947.97|30
1644761810000|2022-02-13 14:16:50|2956.52|2948.82|2957.54|2949.84|2958.68|2950.98|2956.49|2948.79|40
1644761820000|2022-02-13 14:17:00|2957.58|2949.88|2955.16|2947.46|2958.02|2950.32|2955.16|2947.46|37
1644761830000|2022-02-13 14:17:10|2955.21|2947.51|2952.83|2945.13|2955.21|2947.51|2952.7|2945|38
1644761840000|2022-02-13 14:17:20|2952.86|2945.16|2950.96|2943.26|2952.86|2945.16|2950.96|2943.26|37
1644761850000|2022-02-13 14:17:30|2950.78|2943.08|2950.07|2942.37|2950.78|2943.08|2949.5|2941.8|38
1644761860000|2022-02-13 14:17:40|2950.19|2942.49|2952.2|2944.5|2952.39|2944.69|2950.19|2942.49|36
1644761870000|2022-02-13 14:17:50|2952.01|2944.31|2953.17|2945.47|2953.23|2945.53|2952.01|2944.31|38
1644761880000|2022-02-13 14:18:00|2953.24|2945.54|2954.07|2946.37|2954.07|2946.37|2953.18|2945.48|31
1644761890000|2022-02-13 14:18:10|2954.11|2946.41|2954.35|2946.65|2954.81|2947.11|2953.63|2945.93|37
1644761900000|2022-02-13 14:18:20|2954.34|2946.64|2954.66|2946.96|2954.79|2947.09|2953.85|2946.15|28
1644761910000|2022-02-13 14:18:30|2954.65|2946.95|2954.69|2946.99|2954.8|2947.1|2954.56|2946.86|28
1644761920000|2022-02-13 14:18:40|2954.52|2946.82|2953.09|2945.39|2954.64|2946.94|2953.04|2945.34|38
1644761930000|2022-02-13 14:18:50|2952.97|2945.27|2951.17|2943.47|2953.03|2945.33|2951.17|2943.47|37
1644761940000|2022-02-13 14:19:00|2951.07|2943.37|2949.22|2941.52|2951.12|2943.42|2949.18|2941.48|35
1644761950000|2022-02-13 14:19:10|2949.17|2941.47|2945.76|2938.06|2949.17|2941.47|2945.76|2938.06|39
1644761960000|2022-02-13 14:19:20|2945.78|2938.08|2945.84|2938.14|2945.84|2938.14|2944.7|2937|39
1644761970000|2022-02-13 14:19:30|2945.86|2938.16|2946.45|2938.75|2947.12|2939.42|2945.86|2938.16|36
1644761980000|2022-02-13 14:19:40|2946.65|2938.95|2945.55|2937.85|2946.91|2939.21|2945.17|2937.47|33
1644761990000|2022-02-13 14:19:50|2945.5|2937.8|2945.06|2937.36|2945.59|2937.89|2944.94|2937.24|29
1644762000000|2022-02-13 14:20:00|2945.07|2937.37|2944.28|2936.58|2945.22|2937.52|2944.28|2936.58|36
1644762010000|2022-02-13 14:20:10|2944.24|2936.54|2942.96|2935.26|2944.29|2936.59|2942.96|2935.26|34
1644762020000|2022-02-13 14:20:20|2942.76|2935.06|2941.03|2933.33|2942.76|2935.06|2940.94|2933.24|39
1644762030000|2022-02-13 14:20:30|2940.98|2933.28|2941.43|2933.73|2941.45|2933.75|2940.63|2932.93|37
1644762040000|2022-02-13 14:20:40|2941.42|2933.72|2942.48|2934.78|2942.72|2935.02|2941.42|2933.72|27
1644762050000|2022-02-13 14:20:50|2942.68|2934.98|2943.5|2935.8|2943.77|2936.07|2942.68|2934.98|36
1644762060000|2022-02-13 14:21:00|2943.51|2935.81|2944.35|2936.65|2944.38|2936.68|2943.51|2935.81|36
1644762070000|2022-02-13 14:21:10|2944.42|2936.72|2944.38|2936.68|2944.42|2936.72|2943.82|2936.12|36
1644762080000|2022-02-13 14:21:20|2944.45|2936.75|2945.3|2937.6|2945.31|2937.61|2944.37|2936.67|27
1644762090000|2022-02-13 14:21:30|2945.32|2937.62|2946.44|2938.74|2946.71|2939.01|2945.3|2937.6|35
1644762100000|2022-02-13 14:21:40|2946.56|2938.86|2946.33|2938.63|2946.62|2938.92|2946.25|2938.55|35
1644762110000|2022-02-13 14:21:50|2946.39|2938.69|2947.36|2939.66|2947.36|2939.66|2946.36|2938.66|26
1644762120000|2022-02-13 14:22:00|2947.34|2939.64|2946.99|2939.29|2947.34|2939.64|2946.93|2939.23|36
1644762130000|2022-02-13 14:22:10|2947.04|2939.34|2944.92|2937.22|2947.04|2939.34|2944.92|2937.22|38
1644762140000|2022-02-13 14:22:20|2944.76|2937.06|2944.85|2937.15|2944.88|2937.18|2943.8|2936.1|36
1644762150000|2022-02-13 14:22:30|2944.86|2937.16|2945.49|2937.79|2946.36|2938.66|2944.75|2937.05|33
1644762160000|2022-02-13 14:22:40|2945.41|2937.71|2946|2938.3|2946.03|2938.33|2945.36|2937.66|35
1644762170000|2022-02-13 14:22:50|2946.01|2938.31|2947.42|2939.72|2947.43|2939.73|2946.01|2938.31|32
1644762180000|2022-02-13 14:23:00|2947.43|2939.73|2947.33|2939.63|2947.65|2939.95|2947.03|2939.33|37
1644762190000|2022-02-13 14:23:10|2947.38|2939.68|2947.16|2939.46|2947.4|2939.7|2947.16|2939.46|28
1644762200000|2022-02-13 14:23:20|2947.17|2939.47|2946.61|2938.91|2947.17|2939.47|2946.51|2938.81|28
1644762210000|2022-02-13 14:23:30|2946.56|2938.86|2945.47|2937.77|2946.56|2938.86|2945.45|2937.75|35
1644762220000|2022-02-13 14:23:40|2945.52|2937.82|2944.98|2937.28|2945.66|2937.96|2944.98|2937.28|33
1644762230000|2022-02-13 14:23:50|2945.15|2937.45|2945.57|2937.87|2945.59|2937.89|2944.99|2937.29|25
1644762240000|2022-02-13 14:24:00|2945.55|2937.85|2945.31|2937.61|2945.86|2938.16|2945.25|2937.55|27
1644762250000|2022-02-13 14:24:10|2945.35|2937.65|2946.03|2938.33|2946.03|2938.33|2945.28|2937.58|28
1644762260000|2022-02-13 14:24:20|2946.06|2938.36|2945.93|2938.23|2946.25|2938.55|2945.75|2938.05|28
1644762270000|2022-02-13 14:24:30|2945.96|2938.26|2946.07|2938.37|2946.2|2938.5|2945.96|2938.26|19
1644762280000|2022-02-13 14:24:40|2946.1|2938.4|2946.22|2938.52|2946.34|2938.64|2946.05|2938.35|32
1644762290000|2022-02-13 14:24:50|2946.25|2938.55|2946.19|2938.49|2946.25|2938.55|2946.18|2938.48|19
1644762300000|2022-02-13 14:25:00|2946.15|2938.45|2946.21|2938.51|2946.22|2938.52|2946.12|2938.42|16
1644762310000|2022-02-13 14:25:10|2946.23|2938.53|2946.15|2938.45|2946.23|2938.53|2946.15|2938.45|16
1644762320000|2022-02-13 14:25:20|2946.16|2938.46|2946.72|2939.02|2946.75|2939.05|2946.14|2938.44|22
1644762330000|2022-02-13 14:25:30|2946.73|2939.03|2946.78|2939.08|2946.83|2939.13|2946.66|2938.96|31
1644762340000|2022-02-13 14:25:40|2946.79|2939.09|2947.86|2940.16|2947.91|2940.21|2946.79|2939.09|30
1644762350000|2022-02-13 14:25:50|2947.89|2940.19|2947.5|2939.8|2948.2|2940.5|2947.5|2939.8|32
1644762360000|2022-02-13 14:26:00|2947.45|2939.75|2947.7|2940|2947.77|2940.07|2947.45|2939.75|29
1644762370000|2022-02-13 14:26:10|2947.69|2939.99|2947.21|2939.51|2947.69|2939.99|2947.15|2939.45|25
1644762380000|2022-02-13 14:26:20|2947.22|2939.52|2946.47|2938.77|2947.32|2939.62|2946.42|2938.72|32
1644762390000|2022-02-13 14:26:30|2946.44|2938.74|2945.92|2938.22|2946.44|2938.74|2945.91|2938.21|28
1644762400000|2022-02-13 14:26:40|2945.86|2938.16|2945.61|2937.91|2945.93|2938.23|2945.61|2937.91|25
1644762410000|2022-02-13 14:26:50|2945.63|2937.93|2944.86|2937.16|2945.66|2937.96|2944.59|2936.89|30
1644762420000|2022-02-13 14:27:00|2944.79|2937.09|2944.74|2937.04|2944.88|2937.18|2944.61|2936.91|27
1644762430000|2022-02-13 14:27:10|2945|2937.3|2943.26|2935.56|2945.06|2937.36|2943.26|2935.56|33
1644762440000|2022-02-13 14:27:20|2942.65|2934.95|2942.46|2934.76|2942.75|2935.05|2941.78|2934.08|38
1644762450000|2022-02-13 14:27:30|2942.49|2934.79|2940.6|2932.9|2942.5|2934.8|2940.59|2932.89|38
1644762460000|2022-02-13 14:27:40|2940.62|2932.92|2941.94|2934.24|2941.94|2934.24|2940.6|2932.9|32
1644762470000|2022-02-13 14:27:50|2941.83|2934.13|2942.14|2934.44|2942.42|2934.72|2941.76|2934.06|33
1644762480000|2022-02-13 14:28:00|2942.07|2934.37|2941.87|2934.17|2942.16|2934.46|2941.87|2934.17|33
1644762490000|2022-02-13 14:28:10|2941.88|2934.18|2940.21|2932.51|2941.88|2934.18|2940.04|2932.34|36
1644762500000|2022-02-13 14:28:20|2940.2|2932.5|2940.74|2933.04|2941.26|2933.56|2940.2|2932.5|34
1644762510000|2022-02-13 14:28:30|2940.68|2932.98|2940.75|2933.05|2940.93|2933.23|2940.65|2932.95|36
1644762520000|2022-02-13 14:28:40|2940.77|2933.07|2941.48|2933.78|2941.53|2933.83|2940.74|2933.04|31
1644762530000|2022-02-13 14:28:50|2941.43|2933.73|2941.86|2934.16|2941.87|2934.17|2941.4|2933.7|34
1644762540000|2022-02-13 14:29:00|2941.84|2934.14|2942.02|2934.32|2942.02|2934.32|2941.8|2934.1|24
1644762550000|2022-02-13 14:29:10|2942.03|2934.33|2942.42|2934.72|2942.44|2934.74|2941.97|2934.27|25
1644762560000|2022-02-13 14:29:20|2942.44|2934.74|2942.86|2935.16|2942.91|2935.21|2942.41|2934.71|24
1644762570000|2022-02-13 14:29:30|2942.88|2935.18|2942.58|2934.88|2942.9|2935.2|2942.51|2934.81|25
1644762580000|2022-02-13 14:29:40|2942.23|2934.53|2941.73|2934.03|2942.23|2934.53|2941.61|2933.91|35
1644762590000|2022-02-13 14:29:50|2941.63|2933.93|2941.55|2933.85|2941.75|2934.05|2941.55|2933.85|28
1644762600000|2022-02-13 14:30:00|2941.54|2933.84|2941.69|2933.99|2941.72|2934.02|2941.54|2933.84|25
1644762610000|2022-02-13 14:30:10|2941.7|2934|2941.83|2934.13|2941.83|2934.13|2941.59|2933.89|28
1644762620000|2022-02-13 14:30:20|2941.81|2934.11|2942.34|2934.64|2942.34|2934.64|2941.59|2933.89|34
1644762630000|2022-02-13 14:30:30|2942.36|2934.66|2942.46|2934.76|2942.86|2935.16|2942.36|2934.66|29
1644762640000|2022-02-13 14:30:40|2942.49|2934.79|2942.54|2934.84|2942.68|2934.98|2942.36|2934.66|27
1644762650000|2022-02-13 14:30:50|2942.53|2934.83|2941.77|2934.07|2942.63|2934.93|2941.45|2933.75|30
1644762660000|2022-02-13 14:31:00|2941.75|2934.05|2940.94|2933.24|2941.81|2934.11|2940.87|2933.17|36
1644762670000|2022-02-13 14:31:10|2940.96|2933.26|2939.93|2932.23|2940.96|2933.26|2939.93|2932.23|34
1644762680000|2022-02-13 14:31:20|2938.69|2930.99|2935.55|2927.85|2938.71|2931.01|2935.55|2927.85|35
1644762690000|2022-02-13 14:31:30|2935.59|2927.89|2934.8|2927.1|2935.79|2928.09|2934.48|2926.78|36
1644762700000|2022-02-13 14:31:40|2934.63|2926.93|2933.6|2925.9|2935|2927.3|2933.54|2925.84|36
1644762710000|2022-02-13 14:31:50|2933.54|2925.84|2934.15|2926.45|2934.25|2926.55|2933.34|2925.64|34
1644762720000|2022-02-13 14:32:00|2934.05|2926.35|2933.43|2925.73|2934.05|2926.35|2933.39|2925.69|33
1644762730000|2022-02-13 14:32:10|2933.48|2925.78|2932.17|2924.47|2933.53|2925.83|2932.17|2924.47|33
1644762740000|2022-02-13 14:32:20|2932.15|2924.45|2931.96|2924.26|2932.19|2924.49|2931.94|2924.24|35
1644762750000|2022-02-13 14:32:30|2931.88|2924.18|2928.94|2921.24|2931.94|2924.24|2928.36|2920.66|39
1644762760000|2022-02-13 14:32:40|2929|2921.3|2928.87|2921.17|2929.38|2921.68|2928.82|2921.12|37
1644762770000|2022-02-13 14:32:50|2928.82|2921.12|2929.43|2921.73|2929.43|2921.73|2928.03|2920.33|33
1644762780000|2022-02-13 14:33:00|2929.4|2921.7|2931.25|2923.55|2931.25|2923.55|2929.22|2921.52|36
1644762790000|2022-02-13 14:33:10|2931.32|2923.62|2932.57|2924.87|2933.02|2925.32|2931.32|2923.62|36
1644762800000|2022-02-13 14:33:20|2932.48|2924.78|2931.45|2923.75|2932.62|2924.92|2931.33|2923.63|37
1644762810000|2022-02-13 14:33:30|2931.47|2923.77|2931.43|2923.73|2931.74|2924.04|2931.11|2923.41|35
1644762820000|2022-02-13 14:33:40|2931.36|2923.66|2931.14|2923.44|2931.67|2923.97|2931.14|2923.44|37
1644762830000|2022-02-13 14:33:50|2931.03|2923.33|2930.17|2922.47|2931.31|2923.61|2930.04|2922.34|33
1644762840000|2022-02-13 14:34:00|2930.16|2922.46|2926.78|2919.08|2930.16|2922.46|2926.78|2919.08|31
1644762850000|2022-02-13 14:34:10|2926.9|2919.2|2926.13|2918.43|2927.04|2919.34|2925.74|2918.04|37
1644762860000|2022-02-13 14:34:20|2926.16|2918.46|2926.13|2918.43|2926.72|2919.02|2926.11|2918.41|36
1644762870000|2022-02-13 14:34:30|2926.12|2918.42|2924.49|2916.79|2926.18|2918.48|2924.49|2916.79|37
1644762880000|2022-02-13 14:34:40|2924.45|2916.75|2925.08|2917.38|2925.43|2917.73|2924.44|2916.74|36
1644762890000|2022-02-13 14:34:50|2924.53|2916.83|2925.09|2917.39|2925.1|2917.4|2924.53|2916.83|36
1644762900000|2022-02-13 14:35:00|2925.19|2917.49|2926.91|2919.21|2926.91|2919.21|2925.19|2917.49|37
1644762910000|2022-02-13 14:35:10|2926.95|2919.25|2927.38|2919.68|2928.44|2920.74|2926.95|2919.25|34
1644762920000|2022-02-13 14:35:20|2926.98|2919.28|2925.15|2917.45|2926.98|2919.28|2925.11|2917.41|40
1644762930000|2022-02-13 14:35:30|2924.8|2917.1|2920.31|2912.61|2924.8|2917.1|2920.31|2912.61|38
1644762940000|2022-02-13 14:35:40|2920.55|2912.85|2918.96|2911.26|2920.79|2913.09|2918.68|2910.98|38
1644762950000|2022-02-13 14:35:50|2919.29|2911.59|2918.9|2911.2|2919.3|2911.6|2918.59|2910.89|38
1644762960000|2022-02-13 14:36:00|2919.02|2911.32|2918.43|2910.73|2919.15|2911.45|2917.44|2909.74|37
1644762970000|2022-02-13 14:36:10|2918.44|2910.74|2918.49|2910.79|2919.01|2911.31|2918.13|2910.43|37
1644762980000|2022-02-13 14:36:20|2918.29|2910.59|2917.13|2909.43|2918.29|2910.59|2915.69|2907.99|38
1644762990000|2022-02-13 14:36:30|2917.24|2909.54|2917.8|2910.1|2918.7|2911|2917.24|2909.54|39
1644763000000|2022-02-13 14:36:40|2917.74|2910.04|2917.77|2910.07|2918.05|2910.35|2917.29|2909.59|38
1644763010000|2022-02-13 14:36:50|2917.68|2909.98|2920.56|2912.86|2920.59|2912.89|2917.68|2909.98|37
1644763020000|2022-02-13 14:37:00|2920.54|2912.84|2921.14|2913.44|2921.33|2913.63|2920.54|2912.84|36
1644763030000|2022-02-13 14:37:10|2921.21|2913.51|2921.85|2914.15|2921.89|2914.19|2920.82|2913.12|34
1644763040000|2022-02-13 14:37:20|2921.83|2914.13|2922.56|2914.86|2922.58|2914.88|2921.82|2914.12|36
1644763050000|2022-02-13 14:37:30|2922.92|2915.22|2925.98|2918.28|2926.16|2918.46|2922.92|2915.22|38
1644763060000|2022-02-13 14:37:40|2925.89|2918.19|2925.06|2917.36|2925.9|2918.2|2924.83|2917.13|38
1644763070000|2022-02-13 14:37:50|2925.05|2917.35|2924.45|2916.75|2925.05|2917.35|2924.11|2916.41|38
1644763080000|2022-02-13 14:38:00|2924.49|2916.79|2922.97|2915.27|2924.66|2916.96|2922.72|2915.02|34
1644763090000|2022-02-13 14:38:10|2922.96|2915.26|2924.85|2917.15|2924.91|2917.21|2922.95|2915.25|32
1644763100000|2022-02-13 14:38:20|2924.82|2917.12|2926.28|2918.58|2926.28|2918.58|2924.77|2917.07|32
1644763110000|2022-02-13 14:38:30|2926.21|2918.51|2925.34|2917.64|2926.44|2918.74|2925.18|2917.48|38
1644763120000|2022-02-13 14:38:40|2925.48|2917.78|2926.14|2918.44|2926.4|2918.7|2925.48|2917.78|34
1644763130000|2022-02-13 14:38:50|2926.1|2918.4|2927.47|2919.77|2927.47|2919.77|2926.08|2918.38|30
1644763140000|2022-02-13 14:39:00|2927.54|2919.84|2926.06|2918.36|2927.62|2919.92|2925.96|2918.26|39
1644763150000|2022-02-13 14:39:10|2926.04|2918.34|2926.27|2918.57|2926.27|2918.57|2925.76|2918.06|35
1644763160000|2022-02-13 14:39:20|2926.23|2918.53|2928.07|2920.37|2928.1|2920.4|2926.14|2918.44|28
1644763170000|2022-02-13 14:39:30|2928.16|2920.46|2928.95|2921.25|2928.97|2921.27|2928.02|2920.32|34
1644763180000|2022-02-13 14:39:40|2929.03|2921.33|2929.7|2922|2930.35|2922.65|2929.03|2921.33|32
1644763190000|2022-02-13 14:39:50|2929.6|2921.9|2929.87|2922.17|2930.18|2922.48|2929.41|2921.71|38
1644763200000|2022-02-13 14:40:00|2930.01|2922.31|2930.46|2922.76|2930.48|2922.78|2929.3|2921.6|37
1644763210000|2022-02-13 14:40:10|2930.51|2922.81|2930.15|2922.45|2930.51|2922.81|2929.71|2922.01|35
1644763220000|2022-02-13 14:40:20|2930.12|2922.42|2929.67|2921.97|2930.13|2922.43|2929.63|2921.93|31
1644763230000|2022-02-13 14:40:30|2929.66|2921.96|2928.64|2920.94|2929.66|2921.96|2928.64|2920.94|34
1644763240000|2022-02-13 14:40:40|2928.5|2920.8|2926.9|2919.2|2928.5|2920.8|2926.9|2919.2|38
1644763250000|2022-02-13 14:40:50|2926.98|2919.28|2927.64|2919.94|2927.67|2919.97|2926.93|2919.23|33
1644763260000|2022-02-13 14:41:00|2927.69|2919.99|2928.14|2920.44|2928.59|2920.89|2927.69|2919.99|37
1644763270000|2022-02-13 14:41:10|2928.23|2920.53|2929.04|2921.34|2929.5|2921.8|2928.23|2920.53|36
1644763280000|2022-02-13 14:41:20|2928.95|2921.25|2929.18|2921.48|2929.22|2921.52|2928.18|2920.48|38
1644763290000|2022-02-13 14:41:30|2929.36|2921.66|2929.98|2922.28|2930.49|2922.79|2929.34|2921.64|35
1644763300000|2022-02-13 14:41:40|2929.97|2922.27|2929.38|2921.68|2930.04|2922.34|2929.15|2921.45|35
1644763310000|2022-02-13 14:41:50|2929.37|2921.67|2930.04|2922.34|2930.06|2922.36|2929.32|2921.62|27
1644763320000|2022-02-13 14:42:00|2930.03|2922.33|2928.89|2921.19|2930.03|2922.33|2928.64|2920.94|30
1644763330000|2022-02-13 14:42:10|2928.92|2921.22|2928.59|2920.89|2928.93|2921.23|2928.58|2920.88|32
1644763340000|2022-02-13 14:42:20|2928.64|2920.94|2928.85|2921.15|2929.08|2921.38|2928.54|2920.84|29
1644763350000|2022-02-13 14:42:30|2928.77|2921.07|2929.25|2921.55|2929.27|2921.57|2928.66|2920.96|31
1644763360000|2022-02-13 14:42:40|2929.22|2921.52|2929.19|2921.49|2929.28|2921.58|2929.11|2921.41|22
1644763370000|2022-02-13 14:42:50|2929.2|2921.5|2928.76|2921.06|2929.2|2921.5|2928.76|2921.06|18
1644763380000|2022-02-13 14:43:00|2928.84|2921.14|2927.67|2919.97|2928.87|2921.17|2927.52|2919.82|30
1644763390000|2022-02-13 14:43:10|2927.66|2919.96|2926.67|2918.97|2927.66|2919.96|2926.5|2918.8|30
1644763400000|2022-02-13 14:43:20|2926.64|2918.94|2926.84|2919.14|2926.86|2919.16|2926.61|2918.91|37
1644763410000|2022-02-13 14:43:30|2926.9|2919.2|2926.67|2918.97|2926.98|2919.28|2926.49|2918.79|33
1644763420000|2022-02-13 14:43:40|2926.71|2919.01|2926.61|2918.91|2926.83|2919.13|2926.5|2918.8|25
1644763430000|2022-02-13 14:43:50|2926.68|2918.98|2926.47|2918.77|2926.71|2919.01|2926.23|2918.53|29
1644763440000|2022-02-13 14:44:00|2926.46|2918.76|2924.19|2916.49|2926.51|2918.81|2923.87|2916.17|38
1644763450000|2022-02-13 14:44:10|2924.46|2916.76|2926.45|2918.75|2926.48|2918.78|2924.42|2916.72|36
1644763460000|2022-02-13 14:44:20|2926.41|2918.71|2925.9|2918.2|2926.53|2918.83|2925.9|2918.2|32
1644763470000|2022-02-13 14:44:30|2925.74|2918.04|2926.74|2919.04|2926.75|2919.05|2925.7|2918|36
1644763480000|2022-02-13 14:44:40|2926.73|2919.03|2927.57|2919.87|2927.57|2919.87|2926.73|2919.03|26
1644763490000|2022-02-13 14:44:50|2927.66|2919.96|2928.11|2920.41|2928.82|2921.12|2927.66|2919.96|34
1644763500000|2022-02-13 14:45:00|2928.06|2920.36|2928.21|2920.51|2928.21|2920.51|2927.43|2919.73|38
1644763510000|2022-02-13 14:45:10|2928.29|2920.59|2927.66|2919.96|2928.33|2920.63|2927.53|2919.83|29
1644763520000|2022-02-13 14:45:20|2927.8|2920.1|2926.89|2919.19|2927.82|2920.12|2926.77|2919.07|38
1644763530000|2022-02-13 14:45:30|2926.82|2919.12|2926.28|2918.58|2926.82|2919.12|2925.96|2918.26|34
1644763540000|2022-02-13 14:45:40|2926.35|2918.65|2926.19|2918.49|2926.45|2918.75|2926.03|2918.33|31
1644763550000|2022-02-13 14:45:50|2926.2|2918.5|2925.81|2918.11|2926.22|2918.52|2925.53|2917.83|32
1644763560000|2022-02-13 14:46:00|2925.79|2918.09|2925.05|2917.35|2925.79|2918.09|2925.05|2917.35|31
1644763570000|2022-02-13 14:46:10|2924.86|2917.16|2925.15|2917.45|2925.42|2917.72|2924.82|2917.12|35
1644763580000|2022-02-13 14:46:20|2925.11|2917.41|2925.17|2917.47|2925.17|2917.47|2924.5|2916.8|35
1644763590000|2022-02-13 14:46:30|2925.39|2917.69|2925.73|2918.03|2925.87|2918.17|2925.34|2917.64|31
1644763600000|2022-02-13 14:46:40|2925.82|2918.12|2925.56|2917.86|2925.82|2918.12|2925.56|2917.86|22
1644763610000|2022-02-13 14:46:50|2925.58|2917.88|2925.95|2918.25|2925.95|2918.25|2925.51|2917.81|29
1644763620000|2022-02-13 14:47:00|2925.92|2918.22|2927.13|2919.43|2927.13|2919.43|2925.91|2918.21|33
1644763630000|2022-02-13 14:47:10|2927.04|2919.34|2927.67|2919.97|2927.75|2920.05|2927.04|2919.34|35
1644763640000|2022-02-13 14:47:20|2927.89|2920.19|2927.23|2919.53|2928.18|2920.48|2927.23|2919.53|31
1644763650000|2022-02-13 14:47:30|2927.24|2919.54|2926.21|2918.51|2927.24|2919.54|2926.15|2918.45|28
1644763660000|2022-02-13 14:47:40|2926.2|2918.5|2925.07|2917.37|2926.23|2918.53|2925.07|2917.37|34
1644763670000|2022-02-13 14:47:50|2925.05|2917.35|2925.16|2917.46|2925.17|2917.47|2924.9|2917.2|29
1644763680000|2022-02-13 14:48:00|2925.1|2917.4|2925.62|2917.92|2925.79|2918.09|2925.1|2917.4|30
1644763690000|2022-02-13 14:48:10|2925.61|2917.91|2925.49|2917.79|2925.66|2917.96|2925.49|2917.79|17
1644763700000|2022-02-13 14:48:20|2925.48|2917.78|2924.27|2916.57|2925.49|2917.79|2924.15|2916.45|30
1644763710000|2022-02-13 14:48:30|2924.28|2916.58|2923.92|2916.22|2924.42|2916.72|2923.92|2916.22|29
1644763720000|2022-02-13 14:48:40|2923.89|2916.19|2922.89|2915.19|2923.89|2916.19|2922.72|2915.02|35
1644763730000|2022-02-13 14:48:50|2922.76|2915.06|2922.92|2915.22|2922.97|2915.27|2922.43|2914.73|34
1644763740000|2022-02-13 14:49:00|2922.91|2915.21|2922.51|2914.81|2922.92|2915.22|2922.31|2914.61|36
1644763750000|2022-02-13 14:49:10|2922.54|2914.84|2922.41|2914.71|2922.66|2914.96|2922.35|2914.65|32
1644763760000|2022-02-13 14:49:20|2922.34|2914.64|2922.67|2914.97|2922.72|2915.02|2922.34|2914.64|32
1644763770000|2022-02-13 14:49:30|2922.66|2914.96|2923|2915.3|2923.01|2915.31|2922.53|2914.83|24
1644763780000|2022-02-13 14:49:40|2923.04|2915.34|2924.14|2916.44|2924.14|2916.44|2923.04|2915.34|33
1644763790000|2022-02-13 14:49:50|2924.27|2916.57|2923.8|2916.1|2924.32|2916.62|2923.63|2915.93|28
1644763800000|2022-02-13 14:50:00|2923.81|2916.11|2923.81|2916.11|2923.82|2916.12|2923.74|2916.04|12
1644763810000|2022-02-13 14:50:10|2923.82|2916.12|2923.24|2915.54|2923.82|2916.12|2923.13|2915.43|21
1644763820000|2022-02-13 14:50:20|2923.25|2915.55|2923.12|2915.42|2923.35|2915.65|2923.11|2915.41|26
1644763830000|2022-02-13 14:50:30|2923.11|2915.41|2923.5|2915.8|2923.54|2915.84|2923.1|2915.4|25
1644763840000|2022-02-13 14:50:40|2923.49|2915.79|2921.35|2913.65|2923.55|2915.85|2921.35|2913.65|32
1644763850000|2022-02-13 14:50:50|2921.26|2913.56|2920.38|2912.68|2921.27|2913.57|2920.2|2912.5|35
1644763860000|2022-02-13 14:51:00|2920.4|2912.7|2919.79|2912.09|2920.4|2912.7|2919.03|2911.33|35
1644763870000|2022-02-13 14:51:10|2919.77|2912.07|2921.32|2913.62|2921.4|2913.7|2919.77|2912.07|32
1644763880000|2022-02-13 14:51:20|2921.33|2913.63|2921.26|2913.56|2921.64|2913.94|2920.46|2912.76|38
1644763890000|2022-02-13 14:51:30|2920.96|2913.26|2920.37|2912.67|2921.23|2913.53|2920.19|2912.49|34
1644763900000|2022-02-13 14:51:40|2920.38|2912.68|2920.74|2913.04|2920.74|2913.04|2920.35|2912.65|30
1644763910000|2022-02-13 14:51:50|2920.88|2913.18|2920.51|2912.81|2920.88|2913.18|2919.8|2912.1|34
1644763920000|2022-02-13 14:52:00|2920.78|2913.08|2920.77|2913.07|2921.02|2913.32|2920.61|2912.91|36
1644763930000|2022-02-13 14:52:10|2920.81|2913.11|2920.79|2913.09|2920.83|2913.13|2920.66|2912.96|34
1644763940000|2022-02-13 14:52:20|2920.77|2913.07|2920.66|2912.96|2920.77|2913.07|2920.64|2912.94|20
1644763950000|2022-02-13 14:52:30|2920.68|2912.98|2920.68|2912.98|2920.74|2913.04|2920.57|2912.87|26
1644763960000|2022-02-13 14:52:40|2920.79|2913.09|2920.38|2912.68|2920.84|2913.14|2920.25|2912.55|36
1644763970000|2022-02-13 14:52:50|2920.39|2912.69|2920.48|2912.78|2920.82|2913.12|2920.39|2912.69|26
1644763980000|2022-02-13 14:53:00|2920.51|2912.81|2921.38|2913.68|2921.45|2913.75|2920.47|2912.77|32
1644763990000|2022-02-13 14:53:10|2921.39|2913.69|2921.79|2914.09|2921.79|2914.09|2921.39|2913.69|33
1644764000000|2022-02-13 14:53:20|2921.78|2914.08|2921.35|2913.65|2921.78|2914.08|2921.3|2913.6|31
1644764010000|2022-02-13 14:53:30|2921.38|2913.68|2921.36|2913.66|2921.43|2913.73|2921.34|2913.64|25
1644764020000|2022-02-13 14:53:40|2921.3|2913.6|2921.04|2913.34|2921.3|2913.6|2920.99|2913.29|34
1644764030000|2022-02-13 14:53:50|2920.97|2913.27|2921.25|2913.55|2921.34|2913.64|2920.97|2913.27|30
1644764040000|2022-02-13 14:54:00|2921.31|2913.61|2921.35|2913.65|2921.38|2913.68|2921.27|2913.57|28
1644764050000|2022-02-13 14:54:10|2921.32|2913.62|2921.14|2913.44|2921.37|2913.67|2921.14|2913.44|24
1644764060000|2022-02-13 14:54:20|2921.15|2913.45|2921.34|2913.64|2921.57|2913.87|2921.1|2913.4|32
1644764070000|2022-02-13 14:54:30|2921.36|2913.66|2922.61|2914.91|2922.61|2914.91|2921.36|2913.66|32
1644764080000|2022-02-13 14:54:40|2922.7|2915|2922.76|2915.06|2922.87|2915.17|2922.34|2914.64|36
1644764090000|2022-02-13 14:54:50|2922.78|2915.08|2922.7|2915|2922.88|2915.18|2922.63|2914.93|29
1644764100000|2022-02-13 14:55:00|2922.69|2914.99|2923.58|2915.88|2923.67|2915.97|2922.69|2914.99|29
1644764110000|2022-02-13 14:55:10|2923.55|2915.85|2923.85|2916.15|2923.85|2916.15|2923.55|2915.85|17
1644764120000|2022-02-13 14:55:20|2924|2916.3|2925.61|2917.91|2925.62|2917.92|2924|2916.3|30
1644764130000|2022-02-13 14:55:30|2925.63|2917.93|2925.85|2918.15|2925.85|2918.15|2925.53|2917.83|24
1644764140000|2022-02-13 14:55:40|2925.86|2918.16|2926.18|2918.48|2926.18|2918.48|2925.82|2918.12|24
1644764150000|2022-02-13 14:55:50|2926.16|2918.46|2929.78|2922.08|2929.78|2922.08|2925.89|2918.19|34
1644764160000|2022-02-13 14:56:00|2930.41|2922.71|2931.62|2923.92|2931.68|2923.98|2930.03|2922.33|32
1644764170000|2022-02-13 14:56:10|2931.71|2924.01|2932.84|2925.14|2932.98|2925.28|2931.71|2924.01|35
1644764180000|2022-02-13 14:56:20|2933|2925.3|2937.85|2930.15|2937.85|2930.15|2933|2925.3|38
1644764190000|2022-02-13 14:56:30|2937.99|2930.29|2936.54|2928.84|2938.59|2930.89|2936.49|2928.79|38
1644764200000|2022-02-13 14:56:40|2936.55|2928.85|2935.45|2927.75|2936.99|2929.29|2934.92|2927.22|40
1644764210000|2022-02-13 14:56:50|2935.5|2927.8|2934.88|2927.18|2935.5|2927.8|2934.43|2926.73|37
1644764220000|2022-02-13 14:57:00|2934.9|2927.2|2936.76|2929.06|2937.81|2930.11|2934.9|2927.2|35
1644764230000|2022-02-13 14:57:10|2936.75|2929.05|2938.32|2930.62|2938.78|2931.08|2936.55|2928.85|39
1644764240000|2022-02-13 14:57:20|2938.26|2930.56|2938.69|2930.99|2939.73|2932.03|2938.26|2930.56|37
1644764250000|2022-02-13 14:57:30|2938.71|2931.01|2939.65|2931.95|2940.99|2933.29|2938.53|2930.83|37
1644764260000|2022-02-13 14:57:40|2939.86|2932.16|2939.83|2932.13|2940.38|2932.68|2939.69|2931.99|38
1644764270000|2022-02-13 14:57:50|2939.82|2932.12|2939.69|2931.99|2939.82|2932.12|2939.07|2931.37|35
1644764280000|2022-02-13 14:58:00|2939.78|2932.08|2938.87|2931.17|2939.98|2932.28|2938.87|2931.17|35
1644764290000|2022-02-13 14:58:10|2938.65|2930.95|2936.41|2928.71|2938.65|2930.95|2936.12|2928.42|35
1644764300000|2022-02-13 14:58:20|2936.57|2928.87|2936.53|2928.83|2936.78|2929.08|2936.25|2928.55|37
1644764310000|2022-02-13 14:58:30|2936.73|2929.03|2936.61|2928.91|2936.83|2929.13|2936.53|2928.83|31
1644764320000|2022-02-13 14:58:40|2936.6|2928.9|2936.73|2929.03|2937.04|2929.34|2936.6|2928.9|26
1644764330000|2022-02-13 14:58:50|2936.74|2929.04|2936.81|2929.11|2936.83|2929.13|2936.71|2929.01|27
1644764340000|2022-02-13 14:59:00|2936.75|2929.05|2936.98|2929.28|2936.98|2929.28|2936.75|2929.05|25
1644764350000|2022-02-13 14:59:10|2936.97|2929.27|2936.93|2929.23|2937.43|2929.73|2936.77|2929.07|33
1644764360000|2022-02-13 14:59:20|2936.9|2929.2|2937.47|2929.77|2937.62|2929.92|2936.43|2928.73|36
1644764370000|2022-02-13 14:59:30|2937.49|2929.79|2937.59|2929.89|2937.59|2929.89|2937.04|2929.34|32
1644764380000|2022-02-13 14:59:40|2937.75|2930.05|2937.9|2930.2|2938.14|2930.44|2937.7|2930|31
1644764390000|2022-02-13 14:59:50|2937.89|2930.19|2938.33|2930.63|2938.68|2930.98|2937.86|2930.16|32
1644764400000|2022-02-13 15:00:00|2938.34|2930.64|2937.87|2930.17|2938.39|2930.69|2937.74|2930.04|38
1644764410000|2022-02-13 15:00:10|2937.83|2930.13|2936.04|2928.34|2937.83|2930.13|2936|2928.3|38
1644764420000|2022-02-13 15:00:20|2936.05|2928.35|2935.51|2927.81|2936.05|2928.35|2935.18|2927.48|38
1644764430000|2022-02-13 15:00:30|2935.59|2927.89|2935.48|2927.78|2936.01|2928.31|2935.43|2927.73|35
1644764440000|2022-02-13 15:00:40|2935.54|2927.84|2935.95|2928.25|2936.21|2928.51|2935.31|2927.61|29
1644764450000|2022-02-13 15:00:50|2936.06|2928.36|2937.04|2929.34|2937.1|2929.4|2936.06|2928.36|37
1644764460000|2022-02-13 15:01:00|2937.06|2929.36|2937.07|2929.37|2937.16|2929.46|2936.98|2929.28|31
1644764470000|2022-02-13 15:01:10|2937.08|2929.38|2937.95|2930.25|2937.98|2930.28|2937.06|2929.36|31
1644764480000|2022-02-13 15:01:20|2938.03|2930.33|2938.23|2930.53|2938.24|2930.54|2937.91|2930.21|29
1644764490000|2022-02-13 15:01:30|2938.28|2930.58|2939|2931.3|2939|2931.3|2938.1|2930.4|30
1644764500000|2022-02-13 15:01:40|2938.97|2931.27|2938.87|2931.17|2939|2931.3|2938.81|2931.11|22
1644764510000|2022-02-13 15:01:50|2938.85|2931.15|2938.95|2931.25|2938.96|2931.26|2938.79|2931.09|24
1644764520000|2022-02-13 15:02:00|2938.92|2931.22|2939.31|2931.61|2939.31|2931.61|2938.9|2931.2|27
1644764530000|2022-02-13 15:02:10|2939.35|2931.65|2940.58|2932.88|2940.58|2932.88|2939.29|2931.59|31
1644764540000|2022-02-13 15:02:20|2940.59|2932.89|2941.44|2933.74|2941.57|2933.87|2940.59|2932.89|37
1644764550000|2022-02-13 15:02:30|2941.35|2933.65|2941.48|2933.78|2941.68|2933.98|2941.31|2933.61|33
1644764560000|2022-02-13 15:02:40|2941.47|2933.77|2941.82|2934.12|2941.82|2934.12|2941.32|2933.62|28
1644764570000|2022-02-13 15:02:50|2941.84|2934.14|2942.92|2935.22|2943.12|2935.42|2941.84|2934.14|35
1644764580000|2022-02-13 15:03:00|2943.12|2935.42|2942.5|2934.8|2943.12|2935.42|2942.02|2934.32|37
1644764590000|2022-02-13 15:03:10|2942.8|2935.1|2943.5|2935.8|2943.58|2935.88|2942.66|2934.96|32
1644764600000|2022-02-13 15:03:20|2943.54|2935.84|2944.79|2937.09|2944.88|2937.18|2943.54|2935.84|31
1644764610000|2022-02-13 15:03:30|2944.67|2936.97|2945.08|2937.38|2945.12|2937.42|2944.66|2936.96|29
1644764620000|2022-02-13 15:03:40|2945.09|2937.39|2945.23|2937.53|2945.26|2937.56|2945.05|2937.35|30
1644764630000|2022-02-13 15:03:50|2945.2|2937.5|2945.52|2937.82|2945.68|2937.98|2945.1|2937.4|35
1644764640000|2022-02-13 15:04:00|2945.49|2937.79|2944.12|2936.42|2945.79|2938.09|2944.11|2936.41|37
1644764650000|2022-02-13 15:04:10|2944.14|2936.44|2943.33|2935.63|2944.28|2936.58|2942.9|2935.2|38
1644764660000|2022-02-13 15:04:20|2943.36|2935.66|2943.45|2935.75|2943.61|2935.91|2942.8|2935.1|32
1644764670000|2022-02-13 15:04:30|2943.38|2935.68|2944.77|2937.07|2944.79|2937.09|2943.22|2935.52|36
1644764680000|2022-02-13 15:04:40|2944.83|2937.13|2944.77|2937.07|2944.86|2937.16|2944.6|2936.9|32
1644764690000|2022-02-13 15:04:50|2944.76|2937.06|2944.26|2936.56|2944.86|2937.16|2943.83|2936.13|35
1644764700000|2022-02-13 15:05:00|2944.28|2936.58|2944.21|2936.51|2944.61|2936.91|2944.16|2936.46|26
1644764710000|2022-02-13 15:05:10|2944.2|2936.5|2944.55|2936.85|2944.74|2937.04|2944.19|2936.49|28
1644764720000|2022-02-13 15:05:20|2944.18|2936.48|2943.75|2936.05|2944.43|2936.73|2943.64|2935.94|29
1644764730000|2022-02-13 15:05:30|2943.76|2936.06|2943.04|2935.34|2944.05|2936.35|2943.04|2935.34|33
1644764740000|2022-02-13 15:05:40|2942.92|2935.22|2943.3|2935.6|2943.47|2935.77|2942.77|2935.07|35
1644764750000|2022-02-13 15:05:50|2943.27|2935.57|2943.96|2936.26|2943.96|2936.26|2943.27|2935.57|26
1644764760000|2022-02-13 15:06:00|2944.1|2936.4|2944.95|2937.25|2944.95|2937.25|2944.1|2936.4|35
1644764770000|2022-02-13 15:06:10|2944.92|2937.22|2944.45|2936.75|2945.03|2937.33|2944.45|2936.75|27
1644764780000|2022-02-13 15:06:20|2944.41|2936.71|2944.46|2936.76|2944.55|2936.85|2944.19|2936.49|27
1644764790000|2022-02-13 15:06:30|2944.5|2936.8|2944.46|2936.76|2944.71|2937.01|2944.34|2936.64|26
1644764800000|2022-02-13 15:06:40|2944.39|2936.69|2944.24|2936.54|2944.39|2936.69|2944.1|2936.4|22
1644764810000|2022-02-13 15:06:50|2944.22|2936.52|2944.37|2936.67|2944.45|2936.75|2944.22|2936.52|27
1644764820000|2022-02-13 15:07:00|2944.38|2936.68|2944.76|2937.06|2944.76|2937.06|2944.34|2936.64|21
1644764830000|2022-02-13 15:07:10|2944.77|2937.07|2944.94|2937.24|2945.04|2937.34|2944.72|2937.02|22
1644764840000|2022-02-13 15:07:20|2944.92|2937.22|2944.83|2937.13|2944.96|2937.26|2944.83|2937.13|16
1644764850000|2022-02-13 15:07:30|2944.87|2937.17|2944.11|2936.41|2944.9|2937.2|2944.06|2936.36|30
1644764860000|2022-02-13 15:07:40|2944.06|2936.36|2943.73|2936.03|2944.12|2936.42|2943.68|2935.98|22
1644764870000|2022-02-13 15:07:50|2943.77|2936.07|2943.1|2935.4|2943.77|2936.07|2942.92|2935.22|30
1644764880000|2022-02-13 15:08:00|2943.09|2935.39|2942.8|2935.1|2943.14|2935.44|2942.77|2935.07|33
1644764890000|2022-02-13 15:08:10|2942.82|2935.12|2942.95|2935.25|2942.99|2935.29|2942.82|2935.12|32
1644764900000|2022-02-13 15:08:20|2943.18|2935.48|2943.3|2935.6|2943.44|2935.74|2943.18|2935.48|30
1644764910000|2022-02-13 15:08:30|2943.33|2935.63|2943.5|2935.8|2943.55|2935.85|2943.3|2935.6|23
1644764920000|2022-02-13 15:08:40|2943.51|2935.81|2943.67|2935.97|2943.67|2935.97|2943.51|2935.81|17
1644764930000|2022-02-13 15:08:50|2943.7|2936|2943.9|2936.2|2944.35|2936.65|2943.7|2936|28
1644764940000|2022-02-13 15:09:00|2943.91|2936.21|2944.75|2937.05|2944.75|2937.05|2943.91|2936.21|29
1644764950000|2022-02-13 15:09:10|2944.66|2936.96|2945.47|2937.77|2945.47|2937.77|2944.64|2936.94|36
1644764960000|2022-02-13 15:09:20|2945.42|2937.72|2944.63|2936.93|2945.5|2937.8|2944.63|2936.93|22
1644764970000|2022-02-13 15:09:30|2944.65|2936.95|2944.46|2936.76|2944.67|2936.97|2944.35|2936.65|33
1644764980000|2022-02-13 15:09:40|2944.44|2936.74|2942.96|2935.26|2944.48|2936.78|2942.57|2934.87|34
1644764990000|2022-02-13 15:09:50|2942.9|2935.2|2943.25|2935.55|2943.31|2935.61|2942.76|2935.06|34
1644765000000|2022-02-13 15:10:00|2943.23|2935.53|2943.13|2935.43|2943.23|2935.53|2942.83|2935.13|35
1644765010000|2022-02-13 15:10:10|2943.14|2935.44|2944.22|2936.52|2944.22|2936.52|2943.1|2935.4|30
1644765020000|2022-02-13 15:10:20|2944.18|2936.48|2944.17|2936.47|2944.18|2936.48|2943.98|2936.28|30
1644765030000|2022-02-13 15:10:30|2944.14|2936.44|2944.22|2936.52|2944.28|2936.58|2944.09|2936.39|28
1644765040000|2022-02-13 15:10:40|2944.21|2936.51|2944.22|2936.52|2944.26|2936.56|2944.18|2936.48|15
1644765050000|2022-02-13 15:10:50|2944.21|2936.51|2944.25|2936.55|2944.25|2936.55|2944.18|2936.48|26
1644765060000|2022-02-13 15:11:00|2944.18|2936.48|2944.25|2936.55|2944.26|2936.56|2944.17|2936.47|29
1644765070000|2022-02-13 15:11:10|2944.24|2936.54|2944.46|2936.76|2944.46|2936.76|2944.23|2936.53|24
1644765080000|2022-02-13 15:11:20|2944.4|2936.7|2944.08|2936.38|2944.48|2936.78|2943.9|2936.2|27
1644765090000|2022-02-13 15:11:30|2944.14|2936.44|2943.61|2935.91|2944.18|2936.48|2943.59|2935.89|36
1644765100000|2022-02-13 15:11:40|2943.62|2935.92|2943.68|2935.98|2943.77|2936.07|2943.62|2935.92|19
1644765110000|2022-02-13 15:11:50|2943.71|2936.01|2943.71|2936.01|2943.78|2936.08|2943.66|2935.96|25
1644765120000|2022-02-13 15:12:00|2943.72|2936.02|2943.7|2936|2943.78|2936.08|2943.7|2936|27
1644765130000|2022-02-13 15:12:10|2943.69|2935.99|2943.58|2935.88|2943.72|2936.02|2943.56|2935.86|19
1644765140000|2022-02-13 15:12:20|2943.56|2935.86|2944.06|2936.36|2944.3|2936.6|2943.56|2935.86|34
1644765150000|2022-02-13 15:12:30|2944.07|2936.37|2943.15|2935.45|2944.58|2936.88|2943.12|2935.42|34
1644765160000|2022-02-13 15:12:40|2943.26|2935.56|2943.22|2935.52|2943.27|2935.57|2943.03|2935.33|32
1644765170000|2022-02-13 15:12:50|2943.19|2935.49|2943.1|2935.4|2943.21|2935.51|2943.08|2935.38|22
1644765180000|2022-02-13 15:13:00|2943.07|2935.37|2942.79|2935.09|2943.12|2935.42|2942.46|2934.76|31
1644765190000|2022-02-13 15:13:10|2942.8|2935.1|2942.96|2935.26|2943.08|2935.38|2942.79|2935.09|30
1644765200000|2022-02-13 15:13:20|2942.94|2935.24|2943.1|2935.4|2943.59|2935.89|2942.85|2935.15|35
1644765210000|2022-02-13 15:13:30|2943.08|2935.38|2943.06|2935.36|2943.09|2935.39|2943.01|2935.31|18
1644765220000|2022-02-13 15:13:40|2943.07|2935.37|2942.69|2934.99|2943.15|2935.45|2942.65|2934.95|31
1644765230000|2022-02-13 15:13:50|2942.73|2935.03|2943.11|2935.41|2943.17|2935.47|2942.73|2935.03|35
1644765240000|2022-02-13 15:14:00|2943.12|2935.42|2943.2|2935.5|2943.28|2935.58|2943.04|2935.34|32
1644765250000|2022-02-13 15:14:10|2943.21|2935.51|2943.22|2935.52|2943.29|2935.59|2943.01|2935.31|27
1644765260000|2022-02-13 15:14:20|2943.21|2935.51|2943.92|2936.22|2943.94|2936.24|2943.21|2935.51|32
1644765270000|2022-02-13 15:14:30|2943.94|2936.24|2943.84|2936.14|2944.06|2936.36|2943.78|2936.08|33
1644765280000|2022-02-13 15:14:40|2943.85|2936.15|2944.09|2936.39|2944.09|2936.39|2943.81|2936.11|26
1644765290000|2022-02-13 15:14:50|2944.2|2936.5|2943.98|2936.28|2944.56|2936.86|2943.98|2936.28|30
1644765300000|2022-02-13 15:15:00|2944.01|2936.31|2944.27|2936.57|2944.27|2936.57|2943.96|2936.26|27
1644765310000|2022-02-13 15:15:10|2944.25|2936.55|2944.18|2936.48|2944.35|2936.65|2944.09|2936.39|29
1644765320000|2022-02-13 15:15:20|2944.2|2936.5|2943.93|2936.23|2944.23|2936.53|2943.78|2936.08|26
1644765330000|2022-02-13 15:15:30|2943.95|2936.25|2944|2936.3|2944.07|2936.37|2943.95|2936.25|18
1644765340000|2022-02-13 15:15:40|2943.98|2936.28|2943.89|2936.19|2944.01|2936.31|2943.83|2936.13|20
1644765350000|2022-02-13 15:15:50|2943.9|2936.2|2943.69|2935.99|2943.9|2936.2|2943.5|2935.8|29
1644765360000|2022-02-13 15:16:00|2943.63|2935.93|2943.71|2936.01|2943.81|2936.11|2943.61|2935.91|19
1644765370000|2022-02-13 15:16:10|2943.73|2936.03|2943.84|2936.14|2943.88|2936.18|2943.71|2936.01|19
1644765380000|2022-02-13 15:16:20|2943.81|2936.11|2943.7|2936|2943.81|2936.11|2943.62|2935.92|14
1644765390000|2022-02-13 15:16:30|2943.71|2936.01|2943.82|2936.12|2943.82|2936.12|2943.7|2936|12
1644765400000|2022-02-13 15:16:40|2943.83|2936.13|2943.81|2936.11|2943.92|2936.22|2943.79|2936.09|20
1644765410000|2022-02-13 15:16:50|2943.8|2936.1|2942.99|2935.29|2943.85|2936.15|2942.99|2935.29|16
1644765420000|2022-02-13 15:17:00|2942.33|2934.63|2942.62|2934.92|2942.78|2935.08|2941.85|2934.15|34
1644765430000|2022-02-13 15:17:10|2942.59|2934.89|2942.27|2934.57|2942.68|2934.98|2942.25|2934.55|22
1644765440000|2022-02-13 15:17:20|2942.26|2934.56|2942.38|2934.68|2942.4|2934.7|2942.14|2934.44|15
1644765450000|2022-02-13 15:17:30|2942.39|2934.69|2942.44|2934.74|2942.46|2934.76|2942.29|2934.59|20
1644765460000|2022-02-13 15:17:40|2942.39|2934.69|2941.21|2933.51|2942.39|2934.69|2941.18|2933.48|31
1644765470000|2022-02-13 15:17:50|2941.2|2933.5|2940.51|2932.81|2941.2|2933.5|2940.31|2932.61|31
1644765480000|2022-02-13 15:18:00|2940.5|2932.8|2941.22|2933.52|2941.28|2933.58|2940.28|2932.58|32
1644765490000|2022-02-13 15:18:10|2941.19|2933.49|2941.38|2933.68|2941.41|2933.71|2941.14|2933.44|27
1644765500000|2022-02-13 15:18:20|2941.34|2933.64|2941.46|2933.76|2941.48|2933.78|2941.32|2933.62|24
1644765510000|2022-02-13 15:18:30|2941.47|2933.77|2936.22|2928.52|2941.52|2933.82|2936.11|2928.41|34
1644765520000|2022-02-13 15:18:40|2936.04|2928.34|2936.02|2928.32|2936.27|2928.57|2935.79|2928.09|31
1644765530000|2022-02-13 15:18:50|2935.99|2928.29|2934.17|2926.47|2935.99|2928.29|2934.17|2926.47|38
1644765540000|2022-02-13 15:19:00|2933.58|2925.88|2934|2926.3|2934.38|2926.68|2932.95|2925.25|37
1644765550000|2022-02-13 15:19:10|2934.03|2926.33|2934.07|2926.37|2934.18|2926.48|2933.89|2926.19|35
1644765560000|2022-02-13 15:19:20|2934.05|2926.35|2934.93|2927.23|2934.93|2927.23|2933.88|2926.18|37
1644765570000|2022-02-13 15:19:30|2934.82|2927.12|2934.6|2926.9|2934.82|2927.12|2934.42|2926.72|28
1644765580000|2022-02-13 15:19:40|2934.61|2926.91|2934.38|2926.68|2934.61|2926.91|2933.54|2925.84|31
1644765590000|2022-02-13 15:19:50|2934.29|2926.59|2935.41|2927.71|2935.66|2927.96|2934.29|2926.59|31
1644765600000|2022-02-13 15:20:00|2935.39|2927.69|2936.01|2928.31|2936.09|2928.39|2935.25|2927.55|33
1644765610000|2022-02-13 15:20:10|2936.03|2928.33|2936.11|2928.41|2936.37|2928.67|2935.95|2928.25|36
1644765620000|2022-02-13 15:20:20|2936.12|2928.42|2934.47|2926.77|2936.2|2928.5|2934.46|2926.76|36
1644765630000|2022-02-13 15:20:30|2934.51|2926.81|2934.27|2926.57|2934.51|2926.81|2934.21|2926.51|28
1644765640000|2022-02-13 15:20:40|2934.24|2926.54|2934.91|2927.21|2934.96|2927.26|2934.24|2926.54|21
1644765650000|2022-02-13 15:20:50|2934.92|2927.22|2935.2|2927.5|2935.33|2927.63|2934.91|2927.21|32
1644765660000|2022-02-13 15:21:00|2935.18|2927.48|2935.3|2927.6|2935.32|2927.62|2934.98|2927.28|27
1644765670000|2022-02-13 15:21:10|2935.31|2927.61|2935.6|2927.9|2935.6|2927.9|2935.25|2927.55|29
1644765680000|2022-02-13 15:21:20|2935.73|2928.03|2936.14|2928.44|2936.4|2928.7|2935.64|2927.94|35
1644765690000|2022-02-13 15:21:30|2936.18|2928.48|2937.47|2929.77|2937.65|2929.95|2936.18|2928.48|39
1644765700000|2022-02-13 15:21:40|2937.45|2929.75|2937.13|2929.43|2937.62|2929.92|2937.13|2929.43|37
1644765710000|2022-02-13 15:21:50|2936.98|2929.28|2937.07|2929.37|2937.2|2929.5|2936.8|2929.1|36
1644765720000|2022-02-13 15:22:00|2937.08|2929.38|2938.75|2931.05|2939.4|2931.7|2937.08|2929.38|31
1644765730000|2022-02-13 15:22:10|2938.76|2931.06|2939.28|2931.58|2939.42|2931.72|2938.76|2931.06|36
1644765740000|2022-02-13 15:22:20|2939.25|2931.55|2938.74|2931.04|2939.25|2931.55|2938.44|2930.74|32
1644765750000|2022-02-13 15:22:30|2938.88|2931.18|2938.77|2931.07|2939.05|2931.35|2938.77|2931.07|23
1644765760000|2022-02-13 15:22:40|2938.74|2931.04|2937.56|2929.86|2938.74|2931.04|2937.53|2929.83|26
1644765770000|2022-02-13 15:22:50|2937.58|2929.88|2936.73|2929.03|2937.6|2929.9|2936.51|2928.81|32
1644765780000|2022-02-13 15:23:00|2936.76|2929.06|2937.46|2929.76|2937.53|2929.83|2936.76|2929.06|27
1644765790000|2022-02-13 15:23:10|2937.47|2929.77|2938.99|2931.29|2939.02|2931.32|2937.47|2929.77|34
1644765800000|2022-02-13 15:23:20|2938.98|2931.28|2938.45|2930.75|2939.01|2931.31|2938.36|2930.66|35
1644765810000|2022-02-13 15:23:30|2938.47|2930.77|2938.59|2930.89|2939.07|2931.37|2938.47|2930.77|37
1644765820000|2022-02-13 15:23:40|2938.7|2931|2938.88|2931.18|2939.05|2931.35|2938.63|2930.93|30
1644765830000|2022-02-13 15:23:50|2938.84|2931.14|2939.11|2931.41|2939.11|2931.41|2938.7|2931|27
1644765840000|2022-02-13 15:24:00|2939.05|2931.35|2939.14|2931.44|2939.37|2931.67|2939.05|2931.35|28
1644765850000|2022-02-13 15:24:10|2939.22|2931.52|2939.43|2931.73|2939.47|2931.77|2939.12|2931.42|30
1644765860000|2022-02-13 15:24:20|2939.56|2931.86|2939.65|2931.95|2939.72|2932.02|2939.41|2931.71|30
1644765870000|2022-02-13 15:24:30|2939.66|2931.96|2939.23|2931.53|2939.68|2931.98|2938.96|2931.26|27
1644765880000|2022-02-13 15:24:40|2939.28|2931.58|2939.44|2931.74|2939.46|2931.76|2939.24|2931.54|21
1644765890000|2022-02-13 15:24:50|2939.45|2931.75|2939.52|2931.82|2939.75|2932.05|2939.43|2931.73|28
1644765900000|2022-02-13 15:25:00|2939.48|2931.78|2938.83|2931.13|2939.55|2931.85|2938.63|2930.93|34
1644765910000|2022-02-13 15:25:10|2938.84|2931.14|2938.67|2930.97|2939.22|2931.52|2938.61|2930.91|31
1644765920000|2022-02-13 15:25:20|2938.66|2930.96|2938.44|2930.74|2938.75|2931.05|2938.44|2930.74|34
1644765930000|2022-02-13 15:25:30|2938.48|2930.78|2937.82|2930.12|2938.48|2930.78|2937.56|2929.86|30
1644765940000|2022-02-13 15:25:40|2937.83|2930.13|2937.31|2929.61|2937.83|2930.13|2937.31|2929.61|29
1644765950000|2022-02-13 15:25:50|2937.3|2929.6|2936.74|2929.04|2937.3|2929.6|2936.51|2928.81|36
1644765960000|2022-02-13 15:26:00|2936.61|2928.91|2936.07|2928.37|2936.66|2928.96|2935.87|2928.17|36
1644765970000|2022-02-13 15:26:10|2936.09|2928.39|2933.11|2925.41|2936.09|2928.39|2933.07|2925.37|36
1644765980000|2022-02-13 15:26:20|2933.07|2925.37|2932.88|2925.18|2933.76|2926.06|2932.75|2925.05|35
1644765990000|2022-02-13 15:26:30|2932.89|2925.19|2932.51|2924.81|2932.95|2925.25|2932.42|2924.72|33
1644766000000|2022-02-13 15:26:40|2932.37|2924.67|2932.7|2925|2932.74|2925.04|2931.22|2923.52|35
1644766010000|2022-02-13 15:26:50|2932.86|2925.16|2933.16|2925.46|2933.61|2925.91|2932.81|2925.11|32
1644766020000|2022-02-13 15:27:00|2933.2|2925.5|2933.34|2925.64|2933.34|2925.64|2933.12|2925.42|17
1644766030000|2022-02-13 15:27:10|2933.32|2925.62|2933.79|2926.09|2933.79|2926.09|2933.2|2925.5|28
1644766040000|2022-02-13 15:27:20|2933.87|2926.17|2937.05|2929.35|2937.42|2929.72|2933.73|2926.03|35
1644766050000|2022-02-13 15:27:30|2937|2929.3|2937.6|2929.9|2937.74|2930.04|2936.95|2929.25|36
1644766060000|2022-02-13 15:27:40|2937.61|2929.91|2938.72|2931.02|2938.75|2931.05|2937.6|2929.9|34
1644766070000|2022-02-13 15:27:50|2938.74|2931.04|2938.88|2931.18|2938.96|2931.26|2938.53|2930.83|31
1644766080000|2022-02-13 15:28:00|2938.89|2931.19|2937.79|2930.09|2939.15|2931.45|2937.74|2930.04|20
1644766090000|2022-02-13 15:28:10|2937.77|2930.07|2937.68|2929.98|2938.05|2930.35|2937.68|2929.98|29
1644766100000|2022-02-13 15:28:20|2937.63|2929.93|2937.91|2930.21|2938.13|2930.43|2937.46|2929.76|29
1644766110000|2022-02-13 15:28:30|2938.16|2930.46|2938.64|2930.94|2938.64|2930.94|2938.14|2930.44|35
1644766120000|2022-02-13 15:28:40|2938.63|2930.93|2939.21|2931.51|2939.21|2931.51|2938.63|2930.93|34
1644766130000|2022-02-13 15:28:50|2939.22|2931.52|2941.65|2933.95|2942.18|2934.48|2939.22|2931.52|37
1644766140000|2022-02-13 15:29:00|2941.68|2933.98|2940.61|2932.91|2941.68|2933.98|2940.46|2932.76|35
1644766150000|2022-02-13 15:29:10|2940.58|2932.88|2941.77|2934.07|2941.77|2934.07|2940.52|2932.82|36
1644766160000|2022-02-13 15:29:20|2941.84|2934.14|2941.69|2933.99|2942.67|2934.97|2941.07|2933.37|39
1644766170000|2022-02-13 15:29:30|2941.65|2933.95|2941.95|2934.25|2942.3|2934.6|2941.65|2933.95|19
1644766180000|2022-02-13 15:29:40|2942.08|2934.38|2941.75|2934.05|2942.08|2934.38|2941.47|2933.77|32
1644766190000|2022-02-13 15:29:50|2941.72|2934.02|2942.05|2934.35|2942.33|2934.63|2941.72|2934.02|33
1644766200000|2022-02-13 15:30:00|2942.06|2934.36|2942.28|2934.58|2942.47|2934.77|2941.96|2934.26|35
1644766210000|2022-02-13 15:30:10|2942.23|2934.53|2942.41|2934.71|2942.51|2934.81|2942.22|2934.52|24
1644766220000|2022-02-13 15:30:20|2942.58|2934.88|2942.75|2935.05|2942.79|2935.09|2942.47|2934.77|25
1644766230000|2022-02-13 15:30:30|2942.8|2935.1|2943.77|2936.07|2943.77|2936.07|2942.79|2935.09|26
1644766240000|2022-02-13 15:30:40|2943.8|2936.1|2944.64|2936.94|2944.76|2937.06|2943.77|2936.07|36
1644766250000|2022-02-13 15:30:50|2944.73|2937.03|2944.19|2936.49|2944.88|2937.18|2944.17|2936.47|33
1644766260000|2022-02-13 15:31:00|2944.17|2936.47|2944.26|2936.56|2944.36|2936.66|2944.17|2936.47|27
1644766270000|2022-02-13 15:31:10|2944.25|2936.55|2942.64|2934.94|2944.3|2936.6|2942.64|2934.94|32
1644766280000|2022-02-13 15:31:20|2942.63|2934.93|2943.01|2935.31|2943.59|2935.89|2942.19|2934.49|33
1644766290000|2022-02-13 15:31:30|2943.02|2935.32|2943.25|2935.55|2943.28|2935.58|2943.02|2935.32|29
1644766300000|2022-02-13 15:31:40|2943.16|2935.46|2942.98|2935.28|2943.26|2935.56|2942.98|2935.28|26
1644766310000|2022-02-13 15:31:50|2943.02|2935.32|2942.48|2934.78|2943.02|2935.32|2942.39|2934.69|36
1644766320000|2022-02-13 15:32:00|2942.59|2934.89|2942.52|2934.82|2943.09|2935.39|2942.33|2934.63|23
1644766330000|2022-02-13 15:32:10|2942.7|2935|2942.8|2935.1|2942.82|2935.12|2942.37|2934.67|27
1644766340000|2022-02-13 15:32:20|2942.86|2935.16|2942.7|2935|2942.86|2935.16|2942.46|2934.76|23
1644766350000|2022-02-13 15:32:30|2942.77|2935.07|2941.42|2933.72|2942.78|2935.08|2941.37|2933.67|32
1644766360000|2022-02-13 15:32:40|2941.64|2933.94|2942.01|2934.31|2942.07|2934.37|2941.55|2933.85|35
1644766370000|2022-02-13 15:32:50|2941.98|2934.28|2941.13|2933.43|2942.06|2934.36|2941.13|2933.43|33
1644766380000|2022-02-13 15:33:00|2941.22|2933.52|2941.5|2933.8|2941.5|2933.8|2940.93|2933.23|34
1644766390000|2022-02-13 15:33:10|2941.78|2934.08|2942.43|2934.73|2942.51|2934.81|2941.76|2934.06|31
1644766400000|2022-02-13 15:33:20|2942.45|2934.75|2942.45|2934.75|2942.48|2934.78|2942.42|2934.72|21
1644766410000|2022-02-13 15:33:30|2942.46|2934.76|2941.58|2933.88|2942.46|2934.76|2941.58|2933.88|23
1644766420000|2022-02-13 15:33:40|2941.39|2933.69|2941.72|2934.02|2941.85|2934.15|2941.24|2933.54|35
1644766430000|2022-02-13 15:33:50|2941.64|2933.94|2941.49|2933.79|2941.73|2934.03|2941.49|2933.79|17
1644766440000|2022-02-13 15:34:00|2941.57|2933.87|2941.27|2933.57|2941.78|2934.08|2941.05|2933.35|27
1644766450000|2022-02-13 15:34:10|2941.29|2933.59|2941.24|2933.54|2941.36|2933.66|2941.17|2933.47|23
1644766460000|2022-02-13 15:34:20|2941.17|2933.47|2940.38|2932.68|2941.18|2933.48|2940.35|2932.65|17
1644766470000|2022-02-13 15:34:30|2940.35|2932.65|2940.29|2932.59|2940.57|2932.87|2940.23|2932.53|25
1644766480000|2022-02-13 15:34:40|2940.3|2932.6|2942.86|2935.16|2943.07|2935.37|2939.35|2931.65|32
1644766490000|2022-02-13 15:34:50|2942.8|2935.1|2942.35|2934.65|2942.8|2935.1|2941.79|2934.09|38
1644766500000|2022-02-13 15:35:00|2942.36|2934.66|2942.82|2935.12|2942.83|2935.13|2942.16|2934.46|37
1644766510000|2022-02-13 15:35:10|2942.75|2935.05|2943.2|2935.5|2943.2|2935.5|2942.66|2934.96|31
1644766520000|2022-02-13 15:35:20|2943.19|2935.49|2943.6|2935.9|2943.66|2935.96|2943.19|2935.49|27
1644766530000|2022-02-13 15:35:30|2943.61|2935.91|2944.21|2936.51|2944.42|2936.72|2943.6|2935.9|33
1644766540000|2022-02-13 15:35:40|2944.15|2936.45|2944.37|2936.67|2944.4|2936.7|2944.15|2936.45|37
1644766550000|2022-02-13 15:35:50|2944.4|2936.7|2943.88|2936.18|2944.41|2936.71|2943.88|2936.18|31
1644766560000|2022-02-13 15:36:00|2943.87|2936.17|2943.31|2935.61|2943.87|2936.17|2943.1|2935.4|26
1644766570000|2022-02-13 15:36:10|2943.35|2935.65|2943.56|2935.86|2943.62|2935.92|2943.29|2935.59|32
1644766580000|2022-02-13 15:36:20|2943.55|2935.85|2944.07|2936.37|2944.07|2936.37|2943.46|2935.76|25
1644766590000|2022-02-13 15:36:30|2944.11|2936.41|2943.73|2936.03|2944.21|2936.51|2943.6|2935.9|24
1644766600000|2022-02-13 15:36:40|2943.66|2935.96|2943.96|2936.26|2944.04|2936.34|2943.53|2935.83|24
1644766610000|2022-02-13 15:36:50|2943.95|2936.25|2943.39|2935.69|2944.51|2936.81|2943.29|2935.59|31
1644766620000|2022-02-13 15:37:00|2943.56|2935.86|2944|2936.3|2944.01|2936.31|2943.53|2935.83|23
1644766630000|2022-02-13 15:37:10|2944.01|2936.31|2944.81|2937.11|2944.81|2937.11|2943.96|2936.26|35
1644766640000|2022-02-13 15:37:20|2945.07|2937.37|2945.03|2937.33|2946.37|2938.67|2944.91|2937.21|35
1644766650000|2022-02-13 15:37:30|2945.06|2937.36|2943.85|2936.15|2945.15|2937.45|2943.85|2936.15|39
1644766660000|2022-02-13 15:37:40|2943.84|2936.14|2943.7|2936|2944.23|2936.53|2943.7|2936|37
1644766670000|2022-02-13 15:37:50|2943.52|2935.82|2942.39|2934.69|2943.56|2935.86|2942.36|2934.66|39
1644766680000|2022-02-13 15:38:00|2942.37|2934.67|2940.75|2933.05|2942.37|2934.67|2940.7|2933|27
1644766690000|2022-02-13 15:38:10|2940.77|2933.07|2940.95|2933.25|2940.99|2933.29|2940.72|2933.02|18
1644766700000|2022-02-13 15:38:20|2940.92|2933.22|2941.11|2933.41|2942.18|2934.48|2940.9|2933.2|35
1644766710000|2022-02-13 15:38:30|2941.16|2933.46|2940.54|2932.84|2941.25|2933.55|2940.51|2932.81|33
1644766720000|2022-02-13 15:38:40|2940.52|2932.82|2939.88|2932.18|2940.55|2932.85|2939.79|2932.09|23
1644766730000|2022-02-13 15:38:50|2939.92|2932.22|2939.02|2931.32|2939.92|2932.22|2938.6|2930.9|29
1644766740000|2022-02-13 15:39:00|2939.1|2931.4|2938.96|2931.26|2939.3|2931.6|2938.96|2931.26|29
1644766750000|2022-02-13 15:39:10|2938.93|2931.23|2939.84|2932.14|2939.86|2932.16|2938.93|2931.23|24
1644766760000|2022-02-13 15:39:20|2939.8|2932.1|2938.57|2930.87|2939.99|2932.29|2938.57|2930.87|32
1644766770000|2022-02-13 15:39:30|2938.58|2930.88|2937.9|2930.2|2938.58|2930.88|2937.75|2930.05|28
1644766780000|2022-02-13 15:39:40|2937.86|2930.16|2937.42|2929.72|2937.86|2930.16|2937.32|2929.62|28
1644766790000|2022-02-13 15:39:50|2937.45|2929.75|2937.37|2929.67|2937.55|2929.85|2937.37|2929.67|22
1644766800000|2022-02-13 15:40:00|2937.36|2929.66|2936.54|2928.84|2937.36|2929.66|2936.53|2928.83|25
1644766810000|2022-02-13 15:40:10|2936.53|2928.83|2937.61|2929.91|2937.61|2929.91|2936.35|2928.65|30
1644766820000|2022-02-13 15:40:20|2937.51|2929.81|2937.47|2929.77|2937.51|2929.81|2937.19|2929.49|33
1644766830000|2022-02-13 15:40:30|2937.45|2929.75|2938.87|2931.17|2939.09|2931.39|2937.45|2929.75|36
1644766840000|2022-02-13 15:40:40|2938.82|2931.12|2937.98|2930.28|2938.87|2931.17|2937.87|2930.17|35
1644766850000|2022-02-13 15:40:50|2937.97|2930.27|2937.93|2930.23|2938.05|2930.35|2937.88|2930.18|31
1644766860000|2022-02-13 15:41:00|2937.95|2930.25|2937.74|2930.04|2937.96|2930.26|2937.7|2930|25
1644766870000|2022-02-13 15:41:10|2937.75|2930.05|2937.09|2929.39|2937.76|2930.06|2936.97|2929.27|27
1644766880000|2022-02-13 15:41:20|2937.06|2929.36|2937.79|2930.09|2938.59|2930.89|2937.05|2929.35|37
1644766890000|2022-02-13 15:41:30|2937.81|2930.11|2937.74|2930.04|2938.11|2930.41|2937.44|2929.74|35
1644766900000|2022-02-13 15:41:40|2937.7|2930|2937.76|2930.06|2937.78|2930.08|2937.1|2929.4|34
1644766910000|2022-02-13 15:41:50|2937.78|2930.08|2937.21|2929.51|2937.84|2930.14|2937.1|2929.4|34
1644766920000|2022-02-13 15:42:00|2937.22|2929.52|2938.46|2930.76|2938.46|2930.76|2936.84|2929.14|34
1644766930000|2022-02-13 15:42:10|2938.49|2930.79|2939.22|2931.52|2940.15|2932.45|2938.41|2930.71|39
1644766940000|2022-02-13 15:42:20|2939.21|2931.51|2939.5|2931.8|2939.64|2931.94|2939.21|2931.51|32
1644766950000|2022-02-13 15:42:30|2939.55|2931.85|2939.8|2932.1|2939.88|2932.18|2939.44|2931.74|33
1644766960000|2022-02-13 15:42:40|2939.85|2932.15|2939.84|2932.14|2939.89|2932.19|2939.77|2932.07|24
1644766970000|2022-02-13 15:42:50|2939.55|2931.85|2938.94|2931.24|2939.55|2931.85|2938.37|2930.67|34
1644766980000|2022-02-13 15:43:00|2938.93|2931.23|2939.51|2931.81|2939.51|2931.81|2938.53|2930.83|34
1644766990000|2022-02-13 15:43:10|2939.45|2931.75|2939.91|2932.21|2939.91|2932.21|2939.38|2931.68|32
1644767000000|2022-02-13 15:43:20|2939.87|2932.17|2938.45|2930.75|2939.87|2932.17|2938.45|2930.75|30
1644767010000|2022-02-13 15:43:30|2938.24|2930.54|2937.78|2930.08|2938.71|2931.01|2937.78|2930.08|32
1644767020000|2022-02-13 15:43:40|2937.8|2930.1|2938.37|2930.67|2938.37|2930.67|2937.62|2929.92|32
1644767030000|2022-02-13 15:43:50|2938.32|2930.62|2938.46|2930.76|2938.55|2930.85|2938.13|2930.43|36
1644767040000|2022-02-13 15:44:00|2938.48|2930.78|2938.63|2930.93|2938.85|2931.15|2938.45|2930.75|28
1644767050000|2022-02-13 15:44:10|2938.64|2930.94|2938.83|2931.13|2938.92|2931.22|2938.56|2930.86|31
1644767060000|2022-02-13 15:44:20|2938.76|2931.06|2939.17|2931.47|2939.22|2931.52|2938.76|2931.06|26
1644767070000|2022-02-13 15:44:30|2939.19|2931.49|2939.17|2931.47|2939.25|2931.55|2938.78|2931.08|24
1644767080000|2022-02-13 15:44:40|2939.14|2931.44|2939.35|2931.65|2939.36|2931.66|2939.1|2931.4|29
1644767090000|2022-02-13 15:44:50|2939.36|2931.66|2939.36|2931.66|2939.63|2931.93|2939.31|2931.61|19
1644767100000|2022-02-13 15:45:00|2939.35|2931.65|2939.76|2932.06|2939.84|2932.14|2939.32|2931.62|29
1644767110000|2022-02-13 15:45:10|2939.75|2932.05|2939.78|2932.08|2939.84|2932.14|2938.96|2931.26|26
1644767120000|2022-02-13 15:45:20|2939.76|2932.06|2939|2931.3|2939.76|2932.06|2938.67|2930.97|37
1644767130000|2022-02-13 15:45:30|2938.97|2931.27|2936.22|2928.52|2938.97|2931.27|2936.22|2928.52|36
1644767140000|2022-02-13 15:45:40|2936.33|2928.63|2935.67|2927.97|2936.39|2928.69|2935.67|2927.97|34
1644767150000|2022-02-13 15:45:50|2935.6|2927.9|2935.87|2928.17|2936.11|2928.41|2935.44|2927.74|28
1644767160000|2022-02-13 15:46:00|2935.83|2928.13|2936.26|2928.56|2936.26|2928.56|2935.83|2928.13|19
1644767170000|2022-02-13 15:46:10|2936.25|2928.55|2936.68|2928.98|2936.83|2929.13|2936.25|2928.55|32
1644767180000|2022-02-13 15:46:20|2936.6|2928.9|2935.6|2927.9|2936.71|2929.01|2935.6|2927.9|27
1644767190000|2022-02-13 15:46:30|2935.45|2927.75|2935.41|2927.71|2935.59|2927.89|2935.25|2927.55|34
1644767200000|2022-02-13 15:46:40|2935.42|2927.72|2934.65|2926.95|2935.42|2927.72|2934.54|2926.84|35
1644767210000|2022-02-13 15:46:50|2934.61|2926.91|2934.53|2926.83|2935.32|2927.62|2934.49|2926.79|33
1644767220000|2022-02-13 15:47:00|2934.57|2926.87|2935.43|2927.73|2935.5|2927.8|2934.55|2926.85|34
1644767230000|2022-02-13 15:47:10|2935.5|2927.8|2935.36|2927.66|2935.5|2927.8|2935.01|2927.31|33
1644767240000|2022-02-13 15:47:20|2935.34|2927.64|2935.23|2927.53|2935.4|2927.7|2935.07|2927.37|28
1644767250000|2022-02-13 15:47:30|2935.19|2927.49|2935.94|2928.24|2935.94|2928.24|2935.06|2927.36|23
1644767260000|2022-02-13 15:47:40|2935.96|2928.26|2935.53|2927.83|2935.99|2928.29|2935.39|2927.69|31
1644767270000|2022-02-13 15:47:50|2935.55|2927.85|2935.56|2927.86|2935.6|2927.9|2935.52|2927.82|22
1644767280000|2022-02-13 15:48:00|2935.55|2927.85|2935.93|2928.23|2936.2|2928.5|2935.54|2927.84|21
1644767290000|2022-02-13 15:48:10|2935.95|2928.25|2935.43|2927.73|2935.96|2928.26|2935.29|2927.59|18
1644767300000|2022-02-13 15:48:20|2935.4|2927.7|2935.55|2927.85|2935.64|2927.94|2935.4|2927.7|22
1644767310000|2022-02-13 15:48:30|2935.52|2927.82|2935.53|2927.83|2935.58|2927.88|2935.49|2927.79|13
1644767320000|2022-02-13 15:48:40|2935.55|2927.85|2935.45|2927.75|2935.55|2927.85|2935.39|2927.69|21
1644767330000|2022-02-13 15:48:50|2935.48|2927.78|2935.42|2927.72|2935.52|2927.82|2935.42|2927.72|11
1644767340000|2022-02-13 15:49:00|2935.45|2927.75|2935.5|2927.8|2935.6|2927.9|2935.45|2927.75|24
1644767350000|2022-02-13 15:49:10|2935.51|2927.81|2935.53|2927.83|2935.57|2927.87|2935.51|2927.81|9
1644767360000|2022-02-13 15:49:20|2935.56|2927.86|2935.62|2927.92|2935.62|2927.92|2935.47|2927.77|13
1644767370000|2022-02-13 15:49:30|2935.59|2927.89|2935.65|2927.95|2935.66|2927.96|2935.56|2927.86|21
1644767380000|2022-02-13 15:49:40|2935.62|2927.92|2935.56|2927.86|2935.65|2927.95|2935.53|2927.83|23
1644767390000|2022-02-13 15:49:50|2935.54|2927.84|2935.57|2927.87|2935.59|2927.89|2935.5|2927.8|17
1644767400000|2022-02-13 15:50:00|2935.52|2927.82|2935.52|2927.82|2935.58|2927.88|2935.48|2927.78|18
1644767410000|2022-02-13 15:50:10|2935.51|2927.81|2935.72|2928.02|2935.72|2928.02|2935.51|2927.81|31
1644767420000|2022-02-13 15:50:20|2935.74|2928.04|2935.03|2927.33|2935.88|2928.18|2934.97|2927.27|33
1644767430000|2022-02-13 15:50:30|2934.99|2927.29|2935.14|2927.44|2935.15|2927.45|2934.97|2927.27|19
1644767440000|2022-02-13 15:50:40|2935.13|2927.43|2936.72|2929.02|2936.72|2929.02|2934.88|2927.18|35
1644767450000|2022-02-13 15:50:50|2936.71|2929.01|2937.39|2929.69|2937.81|2930.11|2936.61|2928.91|31
1644767460000|2022-02-13 15:51:00|2937.47|2929.77|2936.82|2929.12|2937.47|2929.77|2936.39|2928.69|34
1644767470000|2022-02-13 15:51:10|2936.8|2929.1|2935.9|2928.2|2936.82|2929.12|2935.9|2928.2|37
1644767480000|2022-02-13 15:51:20|2935.85|2928.15|2934.83|2927.13|2935.85|2928.15|2934.79|2927.09|28
1644767490000|2022-02-13 15:51:30|2934.81|2927.11|2934.79|2927.09|2934.81|2927.11|2934.64|2926.94|21
1644767500000|2022-02-13 15:51:40|2934.77|2927.07|2932.01|2924.31|2934.77|2927.07|2931.95|2924.25|12
1644767510000|2022-02-13 15:51:50|2931.94|2924.24|2930.3|2922.6|2932|2924.3|2930.2|2922.5|35
1644767520000|2022-02-13 15:52:00|2930.27|2922.57|2930.54|2922.84|2930.57|2922.87|2930.2|2922.5|29
1644767530000|2022-02-13 15:52:10|2930.48|2922.78|2929.4|2921.7|2930.77|2923.07|2929.13|2921.43|36
1644767540000|2022-02-13 15:52:20|2929.42|2921.72|2930.21|2922.51|2930.22|2922.52|2929.05|2921.35|38
1644767550000|2022-02-13 15:52:30|2930.19|2922.49|2931.18|2923.48|2931.37|2923.67|2929.99|2922.29|35
1644767560000|2022-02-13 15:52:40|2930.9|2923.2|2930.62|2922.92|2931.01|2923.31|2930.62|2922.92|33
1644767570000|2022-02-13 15:52:50|2930.57|2922.87|2930.19|2922.49|2930.6|2922.9|2929.99|2922.29|35
1644767580000|2022-02-13 15:53:00|2930.2|2922.5|2930.38|2922.68|2930.47|2922.77|2930.19|2922.49|32
1644767590000|2022-02-13 15:53:10|2930.39|2922.69|2931.69|2923.99|2932.01|2924.31|2930.3|2922.6|33
1644767600000|2022-02-13 15:53:20|2931.85|2924.15|2931.63|2923.93|2931.85|2924.15|2931.56|2923.86|33
1644767610000|2022-02-13 15:53:30|2931.62|2923.92|2931.71|2924.01|2931.73|2924.03|2931.6|2923.9|35
1644767620000|2022-02-13 15:53:40|2931.73|2924.03|2931.9|2924.2|2931.98|2924.28|2931.72|2924.02|30
1644767630000|2022-02-13 15:53:50|2931.93|2924.23|2930.86|2923.16|2931.93|2924.23|2930.85|2923.15|35
1644767640000|2022-02-13 15:54:00|2930.88|2923.18|2930.41|2922.71|2930.93|2923.23|2930.23|2922.53|24
1644767650000|2022-02-13 15:54:10|2930.28|2922.58|2930.18|2922.48|2930.28|2922.58|2929.93|2922.23|35
1644767660000|2022-02-13 15:54:20|2930.16|2922.46|2928.89|2921.19|2930.21|2922.51|2928.89|2921.19|36
1644767670000|2022-02-13 15:54:30|2928.81|2921.11|2928.3|2920.6|2928.97|2921.27|2928.3|2920.6|29
1644767680000|2022-02-13 15:54:40|2928.22|2920.52|2929.25|2921.55|2929.32|2921.62|2928.21|2920.51|30
1644767690000|2022-02-13 15:54:50|2929.34|2921.64|2929.23|2921.53|2929.46|2921.76|2929.16|2921.46|22
1644767700000|2022-02-13 15:55:00|2929.19|2921.49|2929.05|2921.35|2929.34|2921.64|2929.05|2921.35|26
1644767710000|2022-02-13 15:55:10|2929.06|2921.36|2928.24|2920.54|2929.33|2921.63|2928.01|2920.31|38
1644767720000|2022-02-13 15:55:20|2928.17|2920.47|2928.49|2920.79|2928.5|2920.8|2928.17|2920.47|29
1644767730000|2022-02-13 15:55:30|2928.5|2920.8|2928.45|2920.75|2928.5|2920.8|2928.35|2920.65|16
1644767740000|2022-02-13 15:55:40|2928.46|2920.76|2928.35|2920.65|2928.48|2920.78|2928.33|2920.63|16
1644767750000|2022-02-13 15:55:50|2928.34|2920.64|2927.79|2920.09|2928.34|2920.64|2927.79|2920.09|15
1644767760000|2022-02-13 15:56:00|2927.77|2920.07|2927.99|2920.29|2928.05|2920.35|2927.73|2920.03|28
1644767770000|2022-02-13 15:56:10|2927.96|2920.26|2928.18|2920.48|2928.18|2920.48|2927.96|2920.26|23
1644767780000|2022-02-13 15:56:20|2928.21|2920.51|2927.96|2920.26|2928.21|2920.51|2927.96|2920.26|16
1644767790000|2022-02-13 15:56:30|2927.94|2920.24|2927.9|2920.2|2927.94|2920.24|2927.84|2920.14|27
1644767800000|2022-02-13 15:56:40|2927.91|2920.21|2928.31|2920.61|2928.31|2920.61|2927.83|2920.13|29
1644767810000|2022-02-13 15:56:50|2928.3|2920.6|2928.25|2920.55|2928.38|2920.68|2928.22|2920.52|31
1644767820000|2022-02-13 15:57:00|2928.24|2920.54|2928.19|2920.49|2928.35|2920.65|2928.19|2920.49|18
1644767830000|2022-02-13 15:57:10|2928.31|2920.61|2928.33|2920.63|2928.4|2920.7|2928.31|2920.61|20
1644767840000|2022-02-13 15:57:20|2928.34|2920.64|2926.31|2918.61|2928.34|2920.64|2926.27|2918.57|25
1644767850000|2022-02-13 15:57:30|2926.18|2918.48|2924.46|2916.76|2926.18|2918.48|2924.44|2916.74|28
1644767860000|2022-02-13 15:57:40|2924.47|2916.77|2924.97|2917.27|2925.08|2917.38|2924.24|2916.54|36
1644767870000|2022-02-13 15:57:50|2925.01|2917.31|2925|2917.3|2925.07|2917.37|2924.9|2917.2|28
1644767880000|2022-02-13 15:58:00|2924.99|2917.29|2925.07|2917.37|2925.74|2918.04|2924.99|2917.29|37
1644767890000|2022-02-13 15:58:10|2925.22|2917.52|2925.77|2918.07|2925.8|2918.1|2925.16|2917.46|32
1644767900000|2022-02-13 15:58:20|2925.8|2918.1|2926.29|2918.59|2926.44|2918.74|2925.61|2917.91|31
1644767910000|2022-02-13 15:58:30|2926.28|2918.58|2926.57|2918.87|2926.61|2918.91|2926.26|2918.56|32
1644767920000|2022-02-13 15:58:40|2926.59|2918.89|2926.68|2918.98|2926.86|2919.16|2926.59|2918.89|24
1644767930000|2022-02-13 15:58:50|2926.69|2918.99|2927.18|2919.48|2927.19|2919.49|2926.69|2918.99|31
1644767940000|2022-02-13 15:59:00|2927.7|2920|2926.73|2919.03|2927.76|2920.06|2926.51|2918.81|22
1644767950000|2022-02-13 15:59:10|2926.8|2919.1|2926.91|2919.21|2927.06|2919.36|2926.8|2919.1|31
1644767960000|2022-02-13 15:59:20|2926.93|2919.23|2926.37|2918.67|2927.32|2919.62|2926.37|2918.67|32
1644767970000|2022-02-13 15:59:30|2926.33|2918.63|2925.27|2917.57|2926.67|2918.97|2925.13|2917.43|35
1644767980000|2022-02-13 15:59:40|2925.28|2917.58|2925.26|2917.56|2925.28|2917.58|2925.04|2917.34|33
1644767990000|2022-02-13 15:59:50|2925.3|2917.6|2924.09|2916.39|2925.3|2917.6|2923.96|2916.26|35
1644768000000|2022-02-13 16:00:00|2924.04|2916.34|2924.56|2916.86|2924.65|2916.95|2924.04|2916.34|26
1644768010000|2022-02-13 16:00:10|2924.57|2916.87|2925.49|2917.79|2925.52|2917.82|2924.44|2916.74|37
1644768020000|2022-02-13 16:00:20|2925.43|2917.73|2925.26|2917.56|2925.56|2917.86|2925.26|2917.56|35
1644768030000|2022-02-13 16:00:30|2925.38|2917.68|2925.79|2918.09|2925.79|2918.09|2925.34|2917.64|34
1644768040000|2022-02-13 16:00:40|2925.81|2918.11|2925.76|2918.06|2926.06|2918.36|2925.67|2917.97|31
1644768050000|2022-02-13 16:00:50|2925.73|2918.03|2926.05|2918.35|2926.2|2918.5|2925.69|2917.99|34
1644768060000|2022-02-13 16:01:00|2926.13|2918.43|2925.79|2918.09|2926.13|2918.43|2925.79|2918.09|28
1644768070000|2022-02-13 16:01:10|2925.81|2918.11|2925.26|2917.56|2925.81|2918.11|2924.96|2917.26|27
1644768080000|2022-02-13 16:01:20|2925.27|2917.57|2924.94|2917.24|2925.3|2917.6|2924.86|2917.16|27
1644768090000|2022-02-13 16:01:30|2924.96|2917.26|2923.71|2916.01|2924.96|2917.26|2923.7|2916|35
1644768100000|2022-02-13 16:01:40|2923.7|2916|2924.19|2916.49|2924.28|2916.58|2923.34|2915.64|34
1644768110000|2022-02-13 16:01:50|2924.24|2916.54|2922.85|2915.15|2924.24|2916.54|2922.84|2915.14|29
1644768120000|2022-02-13 16:02:00|2922.84|2915.14|2923.34|2915.64|2923.44|2915.74|2922.84|2915.14|29
1644768130000|2022-02-13 16:02:10|2923.3|2915.6|2923.25|2915.55|2923.32|2915.62|2922.9|2915.2|33
1644768140000|2022-02-13 16:02:20|2923.13|2915.43|2922.66|2914.96|2923.27|2915.57|2922.35|2914.65|34
1644768150000|2022-02-13 16:02:30|2922.67|2914.97|2922.33|2914.63|2922.69|2914.99|2922.32|2914.62|26
1644768160000|2022-02-13 16:02:40|2922.37|2914.67|2922.33|2914.63|2922.44|2914.74|2922.33|2914.63|20
1644768170000|2022-02-13 16:02:50|2922.31|2914.61|2919.85|2912.15|2922.32|2914.62|2919.85|2912.15|35
1644768180000|2022-02-13 16:03:00|2919.84|2912.14|2920.08|2912.38|2920.38|2912.68|2919.84|2912.14|34
1644768190000|2022-02-13 16:03:10|2920.06|2912.36|2918.25|2910.55|2920.07|2912.37|2918.18|2910.48|37
1644768200000|2022-02-13 16:03:20|2917.93|2910.23|2917.07|2909.37|2917.93|2910.23|2916.54|2908.84|36
1644768210000|2022-02-13 16:03:30|2917|2909.3|2917.18|2909.48|2917.34|2909.64|2916.33|2908.63|32
1644768220000|2022-02-13 16:03:40|2917.15|2909.45|2914.82|2907.12|2918.04|2910.34|2914.82|2907.12|37
1644768230000|2022-02-13 16:03:50|2914.72|2907.02|2914.74|2907.04|2914.86|2907.16|2914.04|2906.34|36
1644768240000|2022-02-13 16:04:00|2914.79|2907.09|2914.4|2906.7|2914.93|2907.23|2914.39|2906.69|31
1644768250000|2022-02-13 16:04:10|2914.38|2906.68|2915.47|2907.77|2915.47|2907.77|2914.37|2906.67|35
1644768260000|2022-02-13 16:04:20|2915.36|2907.66|2912.23|2904.53|2915.77|2908.07|2912.15|2904.45|39
1644768270000|2022-02-13 16:04:30|2912.22|2904.52|2910.04|2902.34|2912.29|2904.59|2909.82|2902.12|38
1644768280000|2022-02-13 16:04:40|2909.97|2902.27|2908.79|2901.09|2909.97|2902.27|2908.71|2901.01|37
1644768290000|2022-02-13 16:04:50|2908.72|2901.02|2908.08|2900.38|2908.82|2901.12|2907.4|2899.7|35
1644768300000|2022-02-13 16:05:00|2907.93|2900.23|2904.38|2896.68|2907.93|2900.23|2903.34|2895.64|38
1644768310000|2022-02-13 16:05:10|2904.62|2896.92|2906.94|2899.24|2906.94|2899.24|2904.48|2896.78|39
1644768320000|2022-02-13 16:05:20|2906.9|2899.2|2906.05|2898.35|2907.05|2899.35|2906.02|2898.32|35
1644768330000|2022-02-13 16:05:30|2906.08|2898.38|2904.73|2897.03|2906.08|2898.38|2904.73|2897.03|34
1644768340000|2022-02-13 16:05:40|2904.56|2896.86|2904.43|2896.73|2904.63|2896.93|2903.92|2896.22|38
1644768350000|2022-02-13 16:05:50|2904.46|2896.76|2904.46|2896.76|2904.84|2897.14|2903.96|2896.26|33
1644768360000|2022-02-13 16:06:00|2904.58|2896.88|2904.29|2896.59|2904.92|2897.22|2904.21|2896.51|31
1644768370000|2022-02-13 16:06:10|2904.21|2896.51|2904.24|2896.54|2904.69|2896.99|2904.08|2896.38|35
1644768380000|2022-02-13 16:06:20|2904.31|2896.61|2903.67|2895.97|2904.52|2896.82|2903.65|2895.95|27
1644768390000|2022-02-13 16:06:30|2903.73|2896.03|2904.32|2896.62|2904.63|2896.93|2903.73|2896.03|33
1644768400000|2022-02-13 16:06:40|2904.33|2896.63|2904.15|2896.45|2904.4|2896.7|2904.15|2896.45|27
1644768410000|2022-02-13 16:06:50|2904.09|2896.39|2904.13|2896.43|2904.22|2896.52|2903.6|2895.9|28
1644768420000|2022-02-13 16:07:00|2904.14|2896.44|2904.1|2896.4|2904.27|2896.57|2903.84|2896.14|32
1644768430000|2022-02-13 16:07:10|2904.11|2896.41|2905.66|2897.96|2905.66|2897.96|2904.05|2896.35|32
1644768440000|2022-02-13 16:07:20|2905.58|2897.88|2907.45|2899.75|2908.11|2900.41|2905.52|2897.82|36
1644768450000|2022-02-13 16:07:30|2907.48|2899.78|2909.48|2901.78|2909.51|2901.81|2907.05|2899.35|36
1644768460000|2022-02-13 16:07:40|2909.9|2902.2|2909.75|2902.05|2911.65|2903.95|2909.27|2901.57|39
1644768470000|2022-02-13 16:07:50|2909.81|2902.11|2911.81|2904.11|2911.81|2904.11|2909.79|2902.09|37
1644768480000|2022-02-13 16:08:00|2912.13|2904.43|2911.67|2903.97|2912.47|2904.77|2911.07|2903.37|37
1644768490000|2022-02-13 16:08:10|2911.62|2903.92|2911.23|2903.53|2911.62|2903.92|2910.92|2903.22|39
1644768500000|2022-02-13 16:08:20|2911.2|2903.5|2910.33|2902.63|2911.2|2903.5|2910.33|2902.63|36
1644768510000|2022-02-13 16:08:30|2910.46|2902.76|2909.56|2901.86|2910.47|2902.77|2908.88|2901.18|38
1644768520000|2022-02-13 16:08:40|2909.53|2901.83|2910.04|2902.34|2910.36|2902.66|2909.27|2901.57|36
1644768530000|2022-02-13 16:08:50|2909.9|2902.2|2910.59|2902.89|2911.22|2903.52|2909.9|2902.2|39
1644768540000|2022-02-13 16:09:00|2910.57|2902.87|2911.08|2903.38|2911.58|2903.88|2910.57|2902.87|33
1644768550000|2022-02-13 16:09:10|2910.84|2903.14|2907.96|2900.26|2911|2903.3|2907.96|2900.26|34
1644768560000|2022-02-13 16:09:20|2907.58|2899.88|2906.37|2898.67|2907.58|2899.88|2905.64|2897.94|35
1644768570000|2022-02-13 16:09:30|2906.3|2898.6|2906.04|2898.34|2906.45|2898.75|2905.95|2898.25|29
1644768580000|2022-02-13 16:09:40|2906.09|2898.39|2905.72|2898.02|2906.18|2898.48|2905.62|2897.92|27
1644768590000|2022-02-13 16:09:50|2905.75|2898.05|2905.27|2897.57|2906.1|2898.4|2905.16|2897.46|37
1644768600000|2022-02-13 16:10:00|2905.38|2897.68|2906.43|2898.73|2906.59|2898.89|2905.3|2897.6|36
1644768610000|2022-02-13 16:10:10|2906.48|2898.78|2906.86|2899.16|2906.91|2899.21|2906.41|2898.71|30
1644768620000|2022-02-13 16:10:20|2906.92|2899.22|2906.96|2899.26|2907.19|2899.49|2905.96|2898.26|37
1644768630000|2022-02-13 16:10:30|2906.95|2899.25|2906.06|2898.36|2906.95|2899.25|2905.65|2897.95|36
1644768640000|2022-02-13 16:10:40|2906.14|2898.44|2905.98|2898.28|2906.14|2898.44|2905.98|2898.28|28
1644768650000|2022-02-13 16:10:50|2906.01|2898.31|2905.18|2897.48|2906.08|2898.38|2905.18|2897.48|27
1644768660000|2022-02-13 16:11:00|2905.21|2897.51|2904.56|2896.86|2905.21|2897.51|2904.31|2896.61|34
1644768670000|2022-02-13 16:11:10|2904.48|2896.78|2900.25|2892.55|2904.56|2896.86|2900.25|2892.55|38
1644768680000|2022-02-13 16:11:20|2899.98|2892.28|2901.38|2893.68|2901.62|2893.92|2899.31|2891.61|39
1644768690000|2022-02-13 16:11:30|2901.43|2893.73|2900.75|2893.05|2901.54|2893.84|2900.15|2892.45|40
1644768700000|2022-02-13 16:11:40|2900.68|2892.98|2900.81|2893.11|2901.54|2893.84|2900.63|2892.93|39
1644768710000|2022-02-13 16:11:50|2900.83|2893.13|2899.41|2891.71|2901.19|2893.49|2898.6|2890.9|37
1644768720000|2022-02-13 16:12:00|2899.48|2891.78|2899.17|2891.47|2900.13|2892.43|2898.98|2891.28|29
1644768730000|2022-02-13 16:12:10|2899.1|2891.4|2898.76|2891.06|2899.16|2891.46|2898.09|2890.39|37
1644768740000|2022-02-13 16:12:20|2898.61|2890.91|2898.84|2891.14|2899.07|2891.37|2898.17|2890.47|31
1644768750000|2022-02-13 16:12:30|2898.86|2891.16|2898.9|2891.2|2898.92|2891.22|2898.24|2890.54|34
1644768760000|2022-02-13 16:12:40|2898.95|2891.25|2900.26|2892.56|2900.81|2893.11|2898.95|2891.25|38
1644768770000|2022-02-13 16:12:50|2900.16|2892.46|2900.42|2892.72|2900.54|2892.84|2899.71|2892.01|38
1644768780000|2022-02-13 16:13:00|2900.34|2892.64|2901.6|2893.9|2902.06|2894.36|2900.34|2892.64|36
1644768790000|2022-02-13 16:13:10|2901.47|2893.77|2903.26|2895.56|2903.26|2895.56|2901.46|2893.76|39
1644768800000|2022-02-13 16:13:20|2903.19|2895.49|2901.01|2893.31|2903.3|2895.6|2901.01|2893.31|31
1644768810000|2022-02-13 16:13:30|2900.96|2893.26|2900.2|2892.5|2900.96|2893.26|2900.1|2892.4|39
1644768820000|2022-02-13 16:13:40|2900.22|2892.52|2899.8|2892.1|2900.22|2892.52|2899.22|2891.52|34
1644768830000|2022-02-13 16:13:50|2899.82|2892.12|2899.41|2891.71|2899.89|2892.19|2899.41|2891.71|32
1644768840000|2022-02-13 16:14:00|2899.25|2891.55|2901.53|2893.83|2901.6|2893.9|2899.2|2891.5|36
1644768850000|2022-02-13 16:14:10|2901.64|2893.94|2899.94|2892.24|2902.15|2894.45|2899.66|2891.96|38
1644768860000|2022-02-13 16:14:20|2899.75|2892.05|2899.66|2891.96|2899.95|2892.25|2899.63|2891.93|32
1644768870000|2022-02-13 16:14:30|2899.8|2892.1|2900.78|2893.08|2900.78|2893.08|2899.77|2892.07|33
1644768880000|2022-02-13 16:14:40|2900.6|2892.9|2900.32|2892.62|2900.6|2892.9|2900.08|2892.38|36
1644768890000|2022-02-13 16:14:50|2900.33|2892.63|2900.44|2892.74|2900.7|2893|2900.25|2892.55|36
1644768900000|2022-02-13 16:15:00|2900.54|2892.84|2901.08|2893.38|2901.14|2893.44|2900.51|2892.81|33
1644768910000|2022-02-13 16:15:10|2901.16|2893.46|2901.78|2894.08|2901.78|2894.08|2901.14|2893.44|35
1644768920000|2022-02-13 16:15:20|2901.79|2894.09|2903.62|2895.92|2903.71|2896.01|2901.79|2894.09|37
1644768930000|2022-02-13 16:15:30|2903.64|2895.94|2903.97|2896.27|2904.61|2896.91|2903.62|2895.92|35
1644768940000|2022-02-13 16:15:40|2903.96|2896.26|2902.83|2895.13|2903.96|2896.26|2902.74|2895.04|35
1644768950000|2022-02-13 16:15:50|2902.96|2895.26|2901.03|2893.33|2902.96|2895.26|2900.71|2893.01|32
1644768960000|2022-02-13 16:16:00|2901.02|2893.32|2898.97|2891.27|2901.03|2893.33|2898.68|2890.98|39
1644768970000|2022-02-13 16:16:10|2898.46|2890.76|2897.96|2890.26|2899.13|2891.43|2897.62|2889.92|38
1644768980000|2022-02-13 16:16:20|2897.95|2890.25|2898.64|2890.94|2898.94|2891.24|2897.91|2890.21|38
1644768990000|2022-02-13 16:16:30|2898.69|2890.99|2900.14|2892.44|2900.17|2892.47|2898.56|2890.86|33
1644769000000|2022-02-13 16:16:40|2900.08|2892.38|2901.09|2893.39|2901.22|2893.52|2900.02|2892.32|33
1644769010000|2022-02-13 16:16:50|2901.01|2893.31|2900.91|2893.21|2901.05|2893.35|2900.83|2893.13|25
1644769020000|2022-02-13 16:17:00|2900.94|2893.24|2902.6|2894.9|2902.6|2894.9|2900.88|2893.18|29
1644769030000|2022-02-13 16:17:10|2902.64|2894.94|2902.88|2895.18|2902.94|2895.24|2902.64|2894.94|32
1644769040000|2022-02-13 16:17:20|2902.95|2895.25|2903.83|2896.13|2903.84|2896.14|2902.95|2895.25|37
1644769050000|2022-02-13 16:17:30|2903.85|2896.15|2901.22|2893.52|2903.85|2896.15|2901.13|2893.43|35
1644769060000|2022-02-13 16:17:40|2901.28|2893.58|2901.33|2893.63|2901.49|2893.79|2900.93|2893.23|33
1644769070000|2022-02-13 16:17:50|2901.34|2893.64|2901.44|2893.74|2901.53|2893.83|2901.3|2893.6|31
1644769080000|2022-02-13 16:18:00|2901.34|2893.64|2901.16|2893.46|2901.46|2893.76|2900.9|2893.2|33
1644769090000|2022-02-13 16:18:10|2901.11|2893.41|2902.55|2894.85|2902.88|2895.18|2901.11|2893.41|35
1644769100000|2022-02-13 16:18:20|2902.6|2894.9|2904.13|2896.43|2904.23|2896.53|2902.6|2894.9|36
1644769110000|2022-02-13 16:18:30|2904.17|2896.47|2901.81|2894.11|2904.2|2896.5|2901.37|2893.67|32
1644769120000|2022-02-13 16:18:40|2901.78|2894.08|2902.73|2895.03|2902.73|2895.03|2901.78|2894.08|31
1644769130000|2022-02-13 16:18:50|2902.74|2895.04|2901.71|2894.01|2902.74|2895.04|2901.6|2893.9|35
1644769140000|2022-02-13 16:19:00|2901.63|2893.93|2901.61|2893.91|2901.78|2894.08|2901.48|2893.78|22
1644769150000|2022-02-13 16:19:10|2901.63|2893.93|2902.79|2895.09|2902.9|2895.2|2901.58|2893.88|36
1644769160000|2022-02-13 16:19:20|2902.83|2895.13|2903.53|2895.83|2903.74|2896.04|2902.78|2895.08|31
1644769170000|2022-02-13 16:19:30|2903.57|2895.87|2902.86|2895.16|2903.7|2896|2902.63|2894.93|29
1644769180000|2022-02-13 16:19:40|2902.85|2895.15|2902.42|2894.72|2902.92|2895.22|2902.19|2894.49|35
1644769190000|2022-02-13 16:19:50|2902.43|2894.73|2902.8|2895.1|2902.8|2895.1|2901.88|2894.18|37
1644769200000|2022-02-13 16:20:00|2902.83|2895.13|2901.81|2894.11|2903.03|2895.33|2901.81|2894.11|37
1644769210000|2022-02-13 16:20:10|2901.77|2894.07|2901.89|2894.19|2902.28|2894.58|2900.98|2893.28|39
1644769220000|2022-02-13 16:20:20|2902.23|2894.53|2903.83|2896.13|2903.83|2896.13|2902.18|2894.48|34
1644769230000|2022-02-13 16:20:30|2903.87|2896.17|2903.92|2896.22|2903.93|2896.23|2903.64|2895.94|29
1644769240000|2022-02-13 16:20:40|2903.93|2896.23|2904.52|2896.82|2904.53|2896.83|2903.93|2896.23|28
1644769250000|2022-02-13 16:20:50|2904.54|2896.84|2905.46|2897.76|2905.46|2897.76|2904.36|2896.66|31
1644769260000|2022-02-13 16:21:00|2905.81|2898.11|2907.39|2899.69|2907.39|2899.69|2905.81|2898.11|37
1644769270000|2022-02-13 16:21:10|2907.37|2899.67|2910.36|2902.66|2910.47|2902.77|2907.12|2899.42|40
1644769280000|2022-02-13 16:21:20|2910.52|2902.82|2909.38|2901.68|2910.52|2902.82|2909.13|2901.43|36
1644769290000|2022-02-13 16:21:30|2909.36|2901.66|2909.17|2901.47|2909.36|2901.66|2908.3|2900.6|35
1644769300000|2022-02-13 16:21:40|2909.3|2901.6|2907.66|2899.96|2909.3|2901.6|2907.36|2899.66|34
1644769310000|2022-02-13 16:21:50|2907.55|2899.85|2905.2|2897.5|2907.61|2899.91|2905.2|2897.5|31
1644769320000|2022-02-13 16:22:00|2905.03|2897.33|2904.64|2896.94|2905.12|2897.42|2904.64|2896.94|37
1644769330000|2022-02-13 16:22:10|2904.48|2896.78|2903.87|2896.17|2905.03|2897.33|2903.86|2896.16|40
1644769340000|2022-02-13 16:22:20|2903.97|2896.27|2904.07|2896.37|2904.11|2896.41|2902.87|2895.17|36
1644769350000|2022-02-13 16:22:30|2904.17|2896.47|2905.14|2897.44|2905.39|2897.69|2904.17|2896.47|26
1644769360000|2022-02-13 16:22:40|2905.15|2897.45|2904.49|2896.79|2905.38|2897.68|2904.41|2896.71|32
1644769370000|2022-02-13 16:22:50|2904.45|2896.75|2905.15|2897.45|2905.5|2897.8|2904.21|2896.51|38
1644769380000|2022-02-13 16:23:00|2905.16|2897.46|2904.02|2896.32|2905.17|2897.47|2903.97|2896.27|35
1644769390000|2022-02-13 16:23:10|2904.23|2896.53|2902.94|2895.24|2904.66|2896.96|2902.94|2895.24|35
1644769400000|2022-02-13 16:23:20|2902.76|2895.06|2901.9|2894.2|2902.76|2895.06|2901.02|2893.32|40
1644769410000|2022-02-13 16:23:30|2901.98|2894.28|2901.22|2893.52|2903.2|2895.5|2900.71|2893.01|36
1644769420000|2022-02-13 16:23:40|2901.24|2893.54|2899.86|2892.16|2902.18|2894.48|2899.84|2892.14|37
1644769430000|2022-02-13 16:23:50|2899.9|2892.2|2899.93|2892.23|2900.36|2892.66|2898.3|2890.6|38
1644769440000|2022-02-13 16:24:00|2900.02|2892.32|2900.22|2892.52|2900.42|2892.72|2898.7|2891|39
1644769450000|2022-02-13 16:24:10|2900.14|2892.44|2900.23|2892.53|2900.54|2892.84|2900.04|2892.34|35
1644769460000|2022-02-13 16:24:20|2900.14|2892.44|2900.29|2892.59|2900.34|2892.64|2899.57|2891.87|33
1644769470000|2022-02-13 16:24:30|2900.22|2892.52|2902.64|2894.94|2902.64|2894.94|2900.2|2892.5|37
1644769480000|2022-02-13 16:24:40|2902.76|2895.06|2903.13|2895.43|2903.18|2895.48|2902.34|2894.64|36
1644769490000|2022-02-13 16:24:50|2903.07|2895.37|2904.13|2896.43|2904.29|2896.59|2903.04|2895.34|31
1644769500000|2022-02-13 16:25:00|2904.18|2896.48|2902.89|2895.19|2904.26|2896.56|2902.26|2894.56|39
1644769510000|2022-02-13 16:25:10|2902.66|2894.96|2902.46|2894.76|2902.78|2895.08|2902.43|2894.73|35
1644769520000|2022-02-13 16:25:20|2902.43|2894.73|2899.62|2891.92|2902.54|2894.84|2899.47|2891.77|35
1644769530000|2022-02-13 16:25:30|2899.51|2891.81|2899.66|2891.96|2899.72|2892.02|2899.34|2891.64|38
1644769540000|2022-02-13 16:25:40|2899.71|2892.01|2900.36|2892.66|2900.46|2892.76|2899.5|2891.8|39
1644769550000|2022-02-13 16:25:50|2900.37|2892.67|2900.2|2892.5|2900.47|2892.77|2900.1|2892.4|30
1644769560000|2022-02-13 16:26:00|2899.87|2892.17|2897.62|2889.92|2899.87|2892.17|2897.62|2889.92|39
1644769570000|2022-02-13 16:26:10|2897.6|2889.9|2897.16|2889.46|2897.65|2889.95|2896.76|2889.06|37
1644769580000|2022-02-13 16:26:20|2897.21|2889.51|2893.05|2885.35|2897.29|2889.59|2893|2885.3|39
1644769590000|2022-02-13 16:26:30|2893.11|2885.41|2890.32|2882.62|2893.11|2885.41|2890.2|2882.5|39
1644769600000|2022-02-13 16:26:40|2890.31|2882.61|2893.28|2885.58|2893.43|2885.73|2890.15|2882.45|40
1644769610000|2022-02-13 16:26:50|2893.59|2885.89|2892.91|2885.21|2893.71|2886.01|2892.18|2884.48|38
1644769620000|2022-02-13 16:27:00|2892.78|2885.08|2893.21|2885.51|2893.21|2885.51|2890.96|2883.26|39
1644769630000|2022-02-13 16:27:10|2893.26|2885.56|2891.86|2884.16|2893.56|2885.86|2890.11|2882.41|39
1644769640000|2022-02-13 16:27:20|2891.87|2884.17|2892.36|2884.66|2892.56|2884.86|2891.8|2884.1|38
1644769650000|2022-02-13 16:27:30|2892.37|2884.67|2892.08|2884.38|2892.86|2885.16|2892.01|2884.31|35
1644769660000|2022-02-13 16:27:40|2892.1|2884.4|2892.84|2885.14|2892.84|2885.14|2892.06|2884.36|30
1644769670000|2022-02-13 16:27:50|2892.74|2885.04|2892.27|2884.57|2892.8|2885.1|2892.09|2884.39|30
1644769680000|2022-02-13 16:28:00|2892.22|2884.52|2892.9|2885.2|2893.06|2885.36|2892.19|2884.49|34
1644769690000|2022-02-13 16:28:10|2892.93|2885.23|2892.47|2884.77|2892.99|2885.29|2892.41|2884.71|33
1644769700000|2022-02-13 16:28:20|2892.48|2884.78|2892.49|2884.79|2892.49|2884.79|2892.11|2884.41|30
1644769710000|2022-02-13 16:28:30|2892.48|2884.78|2892.21|2884.51|2892.81|2885.11|2892.19|2884.49|33
1644769720000|2022-02-13 16:28:40|2892.36|2884.66|2892.58|2884.88|2892.63|2884.93|2892.29|2884.59|35
1644769730000|2022-02-13 16:28:50|2892.6|2884.9|2893.25|2885.55|2893.39|2885.69|2892.57|2884.87|36
1644769740000|2022-02-13 16:29:00|2893.32|2885.62|2893.54|2885.84|2893.73|2886.03|2893.06|2885.36|35
1644769750000|2022-02-13 16:29:10|2893.58|2885.88|2893.41|2885.71|2893.92|2886.22|2893.13|2885.43|39
1644769760000|2022-02-13 16:29:20|2893.48|2885.78|2893.56|2885.86|2893.92|2886.22|2893.3|2885.6|38
1644769770000|2022-02-13 16:29:30|2893.24|2885.54|2893.51|2885.81|2893.66|2885.96|2893.21|2885.51|32
1644769780000|2022-02-13 16:29:40|2893.52|2885.82|2893.43|2885.73|2893.57|2885.87|2893.42|2885.72|30
1644769790000|2022-02-13 16:29:50|2893.46|2885.76|2893.81|2886.11|2893.83|2886.13|2893.46|2885.76|34
1644769800000|2022-02-13 16:30:00|2893.73|2886.03|2893.03|2885.33|2893.79|2886.09|2892.83|2885.13|38
1644769810000|2022-02-13 16:30:10|2893|2885.3|2893.59|2885.89|2893.7|2886|2893|2885.3|31
1644769820000|2022-02-13 16:30:20|2893.64|2885.94|2893.33|2885.63|2893.64|2885.94|2893.24|2885.54|30
1644769830000|2022-02-13 16:30:30|2893.26|2885.56|2893.97|2886.27|2893.99|2886.29|2892.94|2885.24|36
1644769840000|2022-02-13 16:30:40|2893.88|2886.18|2893.81|2886.11|2894.07|2886.37|2893.8|2886.1|34
1644769850000|2022-02-13 16:30:50|2893.88|2886.18|2893.78|2886.08|2894|2886.3|2893.41|2885.71|31
1644769860000|2022-02-13 16:31:00|2893.74|2886.04|2892.62|2884.92|2893.74|2886.04|2892.09|2884.39|36
1644769870000|2022-02-13 16:31:10|2892.24|2884.54|2890.85|2883.15|2892.38|2884.68|2890.64|2882.94|38
1644769880000|2022-02-13 16:31:20|2890.8|2883.1|2891.88|2884.18|2892.08|2884.38|2890.47|2882.77|36
1644769890000|2022-02-13 16:31:30|2891.95|2884.25|2889.72|2882.02|2891.95|2884.25|2889.72|2882.02|33
1644769900000|2022-02-13 16:31:40|2889.74|2882.04|2891.15|2883.45|2891.22|2883.52|2889.74|2882.04|34
1644769910000|2022-02-13 16:31:50|2891.14|2883.44|2891.52|2883.82|2891.83|2884.13|2891.14|2883.44|36
1644769920000|2022-02-13 16:32:00|2891.45|2883.75|2891.3|2883.6|2891.64|2883.94|2891.29|2883.59|31
1644769930000|2022-02-13 16:32:10|2891.31|2883.61|2891.49|2883.79|2891.52|2883.82|2891.25|2883.55|32
1644769940000|2022-02-13 16:32:20|2891.48|2883.78|2891.94|2884.24|2891.94|2884.24|2891.33|2883.63|32
1644769950000|2022-02-13 16:32:30|2891.82|2884.12|2891.9|2884.2|2892.28|2884.58|2891.77|2884.07|25
1644769960000|2022-02-13 16:32:40|2891.92|2884.22|2892.97|2885.27|2892.97|2885.27|2891.92|2884.22|37
1644769970000|2022-02-13 16:32:50|2892.99|2885.29|2892.96|2885.26|2893.08|2885.38|2892.71|2885.01|35
1644769980000|2022-02-13 16:33:00|2892.98|2885.28|2894.27|2886.57|2894.35|2886.65|2892.89|2885.19|29
1644769990000|2022-02-13 16:33:10|2894.35|2886.65|2895.08|2887.38|2895.08|2887.38|2894.23|2886.53|31
1644770000000|2022-02-13 16:33:20|2895.19|2887.49|2894.98|2887.28|2895.71|2888.01|2894.98|2887.28|30
1644770010000|2022-02-13 16:33:30|2894.97|2887.27|2894.46|2886.76|2894.97|2887.27|2894.29|2886.59|31
1644770020000|2022-02-13 16:33:40|2894.45|2886.75|2894.47|2886.77|2894.64|2886.94|2894.45|2886.75|30
1644770030000|2022-02-13 16:33:50|2894.49|2886.79|2894.78|2887.08|2894.78|2887.08|2894.4|2886.7|25
1644770040000|2022-02-13 16:34:00|2894.88|2887.18|2895.58|2887.88|2895.61|2887.91|2894.84|2887.14|30
1644770050000|2022-02-13 16:34:10|2895.89|2888.19|2894.83|2887.13|2895.89|2888.19|2894.83|2887.13|26
1644770060000|2022-02-13 16:34:20|2894.94|2887.24|2894.22|2886.52|2894.94|2887.24|2893.52|2885.82|38
1644770070000|2022-02-13 16:34:30|2894.09|2886.39|2894.66|2886.96|2894.66|2886.96|2894.04|2886.34|31
1644770080000|2022-02-13 16:34:40|2894.69|2886.99|2894.11|2886.41|2894.77|2887.07|2894.1|2886.4|23
1644770090000|2022-02-13 16:34:50|2894.08|2886.38|2894.01|2886.31|2894.22|2886.52|2893.92|2886.22|27
1644770100000|2022-02-13 16:35:00|2894.05|2886.35|2893.97|2886.27|2894.18|2886.48|2893.87|2886.17|23
1644770110000|2022-02-13 16:35:10|2893.93|2886.23|2894.26|2886.56|2894.52|2886.82|2893.88|2886.18|34
1644770120000|2022-02-13 16:35:20|2894.31|2886.61|2894.6|2886.9|2894.65|2886.95|2894.29|2886.59|18
1644770130000|2022-02-13 16:35:30|2894.64|2886.94|2895.46|2887.76|2895.48|2887.78|2894.64|2886.94|27
1644770140000|2022-02-13 16:35:40|2895.45|2887.75|2895.38|2887.68|2895.9|2888.2|2895.24|2887.54|37
1644770150000|2022-02-13 16:35:50|2895.35|2887.65|2896.31|2888.61|2896.4|2888.7|2895.28|2887.58|33
1644770160000|2022-02-13 16:36:00|2896.28|2888.58|2895.96|2888.26|2896.28|2888.58|2895.91|2888.21|31
1644770170000|2022-02-13 16:36:10|2895.95|2888.25|2896.14|2888.44|2896.47|2888.77|2895.95|2888.25|30
1644770180000|2022-02-13 16:36:20|2896.13|2888.43|2896.38|2888.68|2896.66|2888.96|2895.95|2888.25|30
1644770190000|2022-02-13 16:36:30|2896.39|2888.69|2896.54|2888.84|2896.65|2888.95|2896.19|2888.49|28
1644770200000|2022-02-13 16:36:40|2896.52|2888.82|2896.57|2888.87|2896.6|2888.9|2896.41|2888.71|36
1644770210000|2022-02-13 16:36:50|2896.59|2888.89|2896.93|2889.23|2897.01|2889.31|2896.53|2888.83|27
1644770220000|2022-02-13 16:37:00|2897.09|2889.39|2896.8|2889.1|2897.09|2889.39|2896.79|2889.09|23
1644770230000|2022-02-13 16:37:10|2896.79|2889.09|2896.84|2889.14|2896.87|2889.17|2896.73|2889.03|24
1644770240000|2022-02-13 16:37:20|2896.85|2889.15|2896.17|2888.47|2897|2889.3|2896.17|2888.47|32
1644770250000|2022-02-13 16:37:30|2896.19|2888.49|2896.07|2888.37|2896.29|2888.59|2895.87|2888.17|34
1644770260000|2022-02-13 16:37:40|2896.1|2888.4|2895.42|2887.72|2896.34|2888.64|2895.39|2887.69|32
1644770270000|2022-02-13 16:37:50|2895.33|2887.63|2895.28|2887.58|2895.37|2887.67|2895.24|2887.54|24
1644770280000|2022-02-13 16:38:00|2894.85|2887.15|2893.04|2885.34|2894.87|2887.17|2893.04|2885.34|29
1644770290000|2022-02-13 16:38:10|2892.84|2885.14|2890.47|2882.77|2892.85|2885.15|2890.25|2882.55|37
1644770300000|2022-02-13 16:38:20|2890.48|2882.78|2891.98|2884.28|2892.08|2884.38|2890.45|2882.75|36
1644770310000|2022-02-13 16:38:30|2891.96|2884.26|2892.17|2884.47|2892.38|2884.68|2891.95|2884.25|35
1644770320000|2022-02-13 16:38:40|2892.19|2884.49|2890.3|2882.6|2892.2|2884.5|2890.25|2882.55|33
1644770330000|2022-02-13 16:38:50|2890.42|2882.72|2889.88|2882.18|2890.58|2882.88|2889.86|2882.16|35
1644770340000|2022-02-13 16:39:00|2889.87|2882.17|2887.88|2880.18|2889.94|2882.24|2887.88|2880.18|36
1644770350000|2022-02-13 16:39:10|2888.1|2880.4|2889.13|2881.43|2889.19|2881.49|2887.71|2880.01|37
1644770360000|2022-02-13 16:39:20|2889.07|2881.37|2890.62|2882.92|2890.68|2882.98|2889.07|2881.37|35
1644770370000|2022-02-13 16:39:30|2890.67|2882.97|2890.19|2882.49|2890.83|2883.13|2889.91|2882.21|37
1644770380000|2022-02-13 16:39:40|2890.11|2882.41|2890.25|2882.55|2890.35|2882.65|2890.01|2882.31|33
1644770390000|2022-02-13 16:39:50|2890.24|2882.54|2889.93|2882.23|2890.31|2882.61|2889.51|2881.81|38
1644770400000|2022-02-13 16:40:00|2890.01|2882.31|2889.86|2882.16|2890.17|2882.47|2889.36|2881.66|37
1644770410000|2022-02-13 16:40:10|2889.91|2882.21|2889.53|2881.83|2890.17|2882.47|2889.46|2881.76|34
1644770420000|2022-02-13 16:40:20|2889.49|2881.79|2887.66|2879.96|2889.49|2881.79|2887.62|2879.92|30
1644770430000|2022-02-13 16:40:30|2887.63|2879.93|2887.44|2879.74|2887.89|2880.19|2887.24|2879.54|35
1644770440000|2022-02-13 16:40:40|2887.45|2879.75|2883.7|2876|2887.68|2879.98|2883.6|2875.9|37
1644770450000|2022-02-13 16:40:50|2883.61|2875.91|2883.01|2875.31|2885.04|2877.34|2883.01|2875.31|38
1644770460000|2022-02-13 16:41:00|2883.03|2875.33|2884.26|2876.56|2884.52|2876.82|2883.02|2875.32|34
1644770470000|2022-02-13 16:41:10|2884.28|2876.58|2883.9|2876.2|2885.12|2877.42|2883.89|2876.19|37
1644770480000|2022-02-13 16:41:20|2883.85|2876.15|2883.91|2876.21|2884.14|2876.44|2883.57|2875.87|32
1644770490000|2022-02-13 16:41:30|2883.92|2876.22|2883.88|2876.18|2884.05|2876.35|2883.56|2875.86|28
1644770500000|2022-02-13 16:41:40|2883.84|2876.14|2883.89|2876.19|2884.41|2876.71|2883.79|2876.09|25
1644770510000|2022-02-13 16:41:50|2883.79|2876.09|2884.33|2876.63|2884.82|2877.12|2883.79|2876.09|30
1644770520000|2022-02-13 16:42:00|2884.28|2876.58|2883.98|2876.28|2884.28|2876.58|2883.49|2875.79|36
1644770530000|2022-02-13 16:42:10|2883.96|2876.26|2885.2|2877.5|2885.32|2877.62|2883.96|2876.26|40
1644770540000|2022-02-13 16:42:20|2885.22|2877.52|2885.02|2877.32|2885.92|2878.22|2884.96|2877.26|36
1644770550000|2022-02-13 16:42:30|2884.96|2877.26|2885.66|2877.96|2885.72|2878.02|2884.88|2877.18|31
1644770560000|2022-02-13 16:42:40|2885.65|2877.95|2884.32|2876.62|2885.65|2877.95|2884.21|2876.51|36
1644770570000|2022-02-13 16:42:50|2884.3|2876.6|2883.93|2876.23|2884.84|2877.14|2883.93|2876.23|37
1644770580000|2022-02-13 16:43:00|2883.92|2876.22|2883.22|2875.52|2884.26|2876.56|2883.22|2875.52|32
1644770590000|2022-02-13 16:43:10|2883.18|2875.48|2883.75|2876.05|2883.75|2876.05|2882.78|2875.08|40
1644770600000|2022-02-13 16:43:20|2883.67|2875.97|2884.35|2876.65|2884.62|2876.92|2883.67|2875.97|33
1644770610000|2022-02-13 16:43:30|2884.22|2876.52|2884|2876.3|2884.25|2876.55|2883.27|2875.57|29
1644770620000|2022-02-13 16:43:40|2884.02|2876.32|2883.73|2876.03|2884.02|2876.32|2883.58|2875.88|31
1644770630000|2022-02-13 16:43:50|2883.74|2876.04|2884.1|2876.4|2884.12|2876.42|2883.73|2876.03|25
1644770640000|2022-02-13 16:44:00|2884.12|2876.42|2885.17|2877.47|2885.17|2877.47|2883.96|2876.26|36
1644770650000|2022-02-13 16:44:10|2885.24|2877.54|2885.68|2877.98|2885.68|2877.98|2885.06|2877.36|35
1644770660000|2022-02-13 16:44:20|2885.96|2878.26|2886.3|2878.6|2886.3|2878.6|2885.86|2878.16|35
1644770670000|2022-02-13 16:44:30|2886.31|2878.61|2886.86|2879.16|2887.07|2879.37|2885.74|2878.04|34
1644770680000|2022-02-13 16:44:40|2886.87|2879.17|2886.82|2879.12|2886.9|2879.2|2886.75|2879.05|33
1644770690000|2022-02-13 16:44:50|2886.79|2879.09|2886.39|2878.69|2886.82|2879.12|2886.07|2878.37|30
1644770700000|2022-02-13 16:45:00|2886.48|2878.78|2885.67|2877.97|2886.52|2878.82|2885.51|2877.81|34
1644770710000|2022-02-13 16:45:10|2885.66|2877.96|2886.32|2878.62|2886.32|2878.62|2885.66|2877.96|33
1644770720000|2022-02-13 16:45:20|2886.35|2878.65|2887.1|2879.4|2887.16|2879.46|2886.35|2878.65|35
1644770730000|2022-02-13 16:45:30|2887.33|2879.63|2888.67|2880.97|2888.7|2881|2887.28|2879.58|30
1644770740000|2022-02-13 16:45:40|2888.64|2880.94|2890.48|2882.78|2890.51|2882.81|2888.64|2880.94|34
1644770750000|2022-02-13 16:45:50|2890.47|2882.77|2891.67|2883.97|2891.71|2884.01|2890.4|2882.7|37
1644770760000|2022-02-13 16:46:00|2891.78|2884.08|2891.68|2883.98|2891.99|2884.29|2891.01|2883.31|38
1644770770000|2022-02-13 16:46:10|2891.65|2883.95|2891.46|2883.76|2892.22|2884.52|2891.46|2883.76|35
1644770780000|2022-02-13 16:46:20|2891.45|2883.75|2892.01|2884.31|2892.2|2884.5|2891.21|2883.51|34
1644770790000|2022-02-13 16:46:30|2892.08|2884.38|2891.58|2883.88|2892.08|2884.38|2891.27|2883.57|31
1644770800000|2022-02-13 16:46:40|2891.59|2883.89|2891.02|2883.32|2891.59|2883.89|2890.92|2883.22|29
1644770810000|2022-02-13 16:46:50|2891|2883.3|2891.03|2883.33|2891.05|2883.35|2890.9|2883.2|36
1644770820000|2022-02-13 16:47:00|2891.09|2883.39|2891.04|2883.34|2891.12|2883.42|2891.01|2883.31|28
1644770830000|2022-02-13 16:47:10|2890.99|2883.29|2891.42|2883.72|2891.49|2883.79|2890.82|2883.12|35
1644770840000|2022-02-13 16:47:20|2891.45|2883.75|2892.17|2884.47|2892.37|2884.67|2891.42|2883.72|33
1644770850000|2022-02-13 16:47:30|2892.42|2884.72|2892.75|2885.05|2893.3|2885.6|2892.34|2884.64|37
1644770860000|2022-02-13 16:47:40|2892.71|2885.01|2893.02|2885.32|2893.05|2885.35|2892.71|2885.01|30
1644770870000|2022-02-13 16:47:50|2893.13|2885.43|2893.1|2885.4|2893.21|2885.51|2892.85|2885.15|28
1644770880000|2022-02-13 16:48:00|2893.13|2885.43|2893.12|2885.42|2893.18|2885.48|2892.74|2885.04|29
1644770890000|2022-02-13 16:48:10|2893.1|2885.4|2892.5|2884.8|2893.1|2885.4|2892.34|2884.64|35
1644770900000|2022-02-13 16:48:20|2892.49|2884.79|2892.36|2884.66|2892.74|2885.04|2892.3|2884.6|36
1644770910000|2022-02-13 16:48:30|2892.03|2884.33|2890.68|2882.98|2892.03|2884.33|2890.57|2882.87|34
1644770920000|2022-02-13 16:48:40|2890.75|2883.05|2891.07|2883.37|2891.14|2883.44|2890.44|2882.74|33
1644770930000|2022-02-13 16:48:50|2891.06|2883.36|2891.85|2884.15|2892.14|2884.44|2890.88|2883.18|35
1644770940000|2022-02-13 16:49:00|2892.5|2884.8|2891.41|2883.71|2892.74|2885.04|2891.41|2883.71|35
1644770950000|2022-02-13 16:49:10|2891.43|2883.73|2891.58|2883.88|2891.58|2883.88|2891.19|2883.49|33
1644770960000|2022-02-13 16:49:20|2891.53|2883.83|2891.22|2883.52|2891.71|2884.01|2891.16|2883.46|35
1644770970000|2022-02-13 16:49:30|2891.18|2883.48|2891.55|2883.85|2891.68|2883.98|2891.14|2883.44|31
1644770980000|2022-02-13 16:49:40|2891.67|2883.97|2891.78|2884.08|2891.79|2884.09|2891.55|2883.85|21
1644770990000|2022-02-13 16:49:50|2892.08|2884.38|2890.09|2882.39|2892.08|2884.38|2889.85|2882.15|31
1644771000000|2022-02-13 16:50:00|2889.98|2882.28|2890.4|2882.7|2890.51|2882.81|2889.98|2882.28|32
1644771010000|2022-02-13 16:50:10|2890.41|2882.71|2891.36|2883.66|2891.36|2883.66|2890.24|2882.54|36
1644771020000|2022-02-13 16:50:20|2891.38|2883.68|2890.77|2883.07|2891.38|2883.68|2890.59|2882.89|36
1644771030000|2022-02-13 16:50:30|2890.74|2883.04|2890.11|2882.41|2890.87|2883.17|2889.96|2882.26|33
1644771040000|2022-02-13 16:50:40|2890.22|2882.52|2889.93|2882.23|2890.22|2882.52|2889.58|2881.88|38
1644771050000|2022-02-13 16:50:50|2889.94|2882.24|2890.32|2882.62|2890.37|2882.67|2889.84|2882.14|32
1644771060000|2022-02-13 16:51:00|2890.36|2882.66|2890.78|2883.08|2890.91|2883.21|2890.12|2882.42|33
1644771070000|2022-02-13 16:51:10|2890.63|2882.93|2890.7|2883|2891.12|2883.42|2890.63|2882.93|37
1644771080000|2022-02-13 16:51:20|2890.72|2883.02|2891.86|2884.16|2891.91|2884.21|2890.7|2883|28
1644771090000|2022-02-13 16:51:30|2891.84|2884.14|2891.68|2883.98|2892.6|2884.9|2891.68|2883.98|33
1644771100000|2022-02-13 16:51:40|2891.67|2883.97|2890.82|2883.12|2891.83|2884.13|2890.79|2883.09|36
1644771110000|2022-02-13 16:51:50|2890.81|2883.11|2891.22|2883.52|2891.24|2883.54|2890.81|2883.11|34
1644771120000|2022-02-13 16:52:00|2891.23|2883.53|2892.29|2884.59|2892.33|2884.63|2891.23|2883.53|34
1644771130000|2022-02-13 16:52:10|2892.22|2884.52|2892.38|2884.68|2892.54|2884.84|2892.04|2884.34|37
1644771140000|2022-02-13 16:52:20|2892.21|2884.51|2891.26|2883.56|2892.21|2884.51|2891.23|2883.53|33
1644771150000|2022-02-13 16:52:30|2891.28|2883.58|2891.34|2883.64|2891.35|2883.65|2890.79|2883.09|29
1644771160000|2022-02-13 16:52:40|2891.33|2883.63|2891.97|2884.27|2892.15|2884.45|2891.31|2883.61|27
1644771170000|2022-02-13 16:52:50|2892.03|2884.33|2891.72|2884.02|2892.38|2884.68|2891.61|2883.91|33
1644771180000|2022-02-13 16:53:00|2891.69|2883.99|2891.85|2884.15|2891.92|2884.22|2891.24|2883.54|34
1644771190000|2022-02-13 16:53:10|2891.78|2884.08|2892.41|2884.71|2892.51|2884.81|2891.78|2884.08|30
1644771200000|2022-02-13 16:53:20|2892.3|2884.6|2892.1|2884.4|2892.3|2884.6|2892.08|2884.38|20
1644771210000|2022-02-13 16:53:30|2892.13|2884.43|2892.31|2884.61|2892.51|2884.81|2892.13|2884.43|28
1644771220000|2022-02-13 16:53:40|2892.34|2884.64|2892.36|2884.66|2892.83|2885.13|2892.27|2884.57|23
1644771230000|2022-02-13 16:53:50|2892.35|2884.65|2891.81|2884.11|2892.46|2884.76|2891.78|2884.08|33
1644771240000|2022-02-13 16:54:00|2891.64|2883.94|2891.26|2883.56|2891.64|2883.94|2891.13|2883.43|33
1644771250000|2022-02-13 16:54:10|2891.27|2883.57|2891.53|2883.83|2891.59|2883.89|2891.24|2883.54|22
1644771260000|2022-02-13 16:54:20|2891.52|2883.82|2891.77|2884.07|2892.14|2884.44|2891.52|2883.82|29
1644771270000|2022-02-13 16:54:30|2891.78|2884.08|2891.49|2883.79|2891.98|2884.28|2891.41|2883.71|27
1644771280000|2022-02-13 16:54:40|2891.51|2883.81|2891.46|2883.76|2891.52|2883.82|2891.38|2883.68|21
1644771290000|2022-02-13 16:54:50|2891.45|2883.75|2891.15|2883.45|2891.45|2883.75|2891.09|2883.39|23
1644771300000|2022-02-13 16:55:00|2891.2|2883.5|2890.57|2882.87|2891.25|2883.55|2890.5|2882.8|28
1644771310000|2022-02-13 16:55:10|2890.68|2882.98|2891.75|2884.05|2891.9|2884.2|2890.59|2882.89|37
1644771320000|2022-02-13 16:55:20|2891.74|2884.04|2892.42|2884.72|2892.52|2884.82|2891.74|2884.04|31
1644771330000|2022-02-13 16:55:30|2892.44|2884.74|2892.32|2884.62|2892.53|2884.83|2892.2|2884.5|27
1644771340000|2022-02-13 16:55:40|2892.28|2884.58|2892.71|2885.01|2892.72|2885.02|2891.81|2884.11|34
1644771350000|2022-02-13 16:55:50|2892.75|2885.05|2892.65|2884.95|2892.75|2885.05|2892.38|2884.68|27
1644771360000|2022-02-13 16:56:00|2892.68|2884.98|2892.08|2884.38|2892.68|2884.98|2891.95|2884.25|25
1644771370000|2022-02-13 16:56:10|2892.17|2884.47|2892.58|2884.88|2892.62|2884.92|2892.17|2884.47|28
1644771380000|2022-02-13 16:56:20|2892.55|2884.85|2892.91|2885.21|2893.22|2885.52|2892.53|2884.83|25
1644771390000|2022-02-13 16:56:30|2892.85|2885.15|2893.45|2885.75|2893.45|2885.75|2892.83|2885.13|24
1644771400000|2022-02-13 16:56:40|2893.47|2885.77|2893.56|2885.86|2893.57|2885.87|2893.25|2885.55|33
1644771410000|2022-02-13 16:56:50|2893.55|2885.85|2893.99|2886.29|2894.03|2886.33|2893.5|2885.8|38
1644771420000|2022-02-13 16:57:00|2893.96|2886.26|2894.09|2886.39|2894.24|2886.54|2893.94|2886.24|37
1644771430000|2022-02-13 16:57:10|2894.13|2886.43|2894.66|2886.96|2894.84|2887.14|2894.08|2886.38|29
1644771440000|2022-02-13 16:57:20|2894.74|2887.04|2894.49|2886.79|2894.87|2887.17|2894.28|2886.58|35
1644771450000|2022-02-13 16:57:30|2894.59|2886.89|2894.38|2886.68|2894.63|2886.93|2894.36|2886.66|30
1644771460000|2022-02-13 16:57:40|2894.46|2886.76|2893.88|2886.18|2894.46|2886.76|2893.55|2885.85|33
1644771470000|2022-02-13 16:57:50|2893.87|2886.17|2893.82|2886.12|2893.88|2886.18|2893.74|2886.04|23
1644771480000|2022-02-13 16:58:00|2893.65|2885.95|2892.7|2885|2893.65|2885.95|2892.45|2884.75|30
1644771490000|2022-02-13 16:58:10|2892.62|2884.92|2892.58|2884.88|2892.7|2885|2892.43|2884.73|31
1644771500000|2022-02-13 16:58:20|2892.59|2884.89|2892.57|2884.87|2892.72|2885.02|2892.56|2884.86|19
1644771510000|2022-02-13 16:58:30|2892.56|2884.86|2893.06|2885.36|2893.11|2885.41|2892.33|2884.63|25
1644771520000|2022-02-13 16:58:40|2892.95|2885.25|2893.04|2885.34|2893.05|2885.35|2892.94|2885.24|25
1644771530000|2022-02-13 16:58:50|2893.03|2885.33|2893.67|2885.97|2893.68|2885.98|2893.03|2885.33|35
1644771540000|2022-02-13 16:59:00|2893.72|2886.02|2893.6|2885.9|2893.75|2886.05|2893.59|2885.89|22
1644771550000|2022-02-13 16:59:10|2893.61|2885.91|2894.53|2886.83|2894.56|2886.86|2893.55|2885.85|24
1644771560000|2022-02-13 16:59:20|2894.5|2886.8|2894.44|2886.74|2894.75|2887.05|2894.12|2886.42|29
1644771570000|2022-02-13 16:59:30|2894.45|2886.75|2893.89|2886.19|2894.45|2886.75|2893.8|2886.1|34
1644771580000|2022-02-13 16:59:40|2893.87|2886.17|2894.37|2886.67|2894.62|2886.92|2893.87|2886.17|34
1644771590000|2022-02-13 16:59:50|2894.31|2886.61|2894.27|2886.57|2894.49|2886.79|2894.19|2886.49|32
1644771600000|2022-02-13 17:00:00|2894.29|2886.59|2893.31|2885.61|2894.29|2886.59|2892.83|2885.13|29
1644771610000|2022-02-13 17:00:10|2893.32|2885.62|2893.59|2885.89|2893.59|2885.89|2893.2|2885.5|34
1644771620000|2022-02-13 17:00:20|2893.47|2885.77|2893.72|2886.02|2893.74|2886.04|2893.46|2885.76|28
1644771630000|2022-02-13 17:00:30|2893.71|2886.01|2893.71|2886.01|2893.96|2886.26|2893.7|2886|16
1644771640000|2022-02-13 17:00:40|2893.7|2886|2893.06|2885.36|2893.91|2886.21|2893.06|2885.36|32
1644771650000|2022-02-13 17:00:50|2893.04|2885.34|2892.26|2884.56|2893.04|2885.34|2891.56|2883.86|33
1644771660000|2022-02-13 17:01:00|2892.31|2884.61|2892.32|2884.62|2892.61|2884.91|2892.31|2884.61|30
1644771670000|2022-02-13 17:01:10|2892.35|2884.65|2892.04|2884.34|2892.35|2884.65|2891.88|2884.18|27
1644771680000|2022-02-13 17:01:20|2892.03|2884.33|2891.9|2884.2|2892.12|2884.42|2891.76|2884.06|22
1644771690000|2022-02-13 17:01:30|2891.8|2884.1|2890.74|2883.04|2891.81|2884.11|2890.74|2883.04|18
1644771700000|2022-02-13 17:01:40|2890.61|2882.91|2890.01|2882.31|2890.61|2882.91|2889.84|2882.14|37
1644771710000|2022-02-13 17:01:50|2890.04|2882.34|2888.76|2881.06|2890.09|2882.39|2888.08|2880.38|36
1644771720000|2022-02-13 17:02:00|2888.87|2881.17|2887.37|2879.67|2888.88|2881.18|2887.37|2879.67|36
1644771730000|2022-02-13 17:02:10|2887.34|2879.64|2885.52|2877.82|2887.42|2879.72|2885.08|2877.38|36
1644771740000|2022-02-13 17:02:20|2885.54|2877.84|2885.04|2877.34|2885.63|2877.93|2884.87|2877.17|34
1644771750000|2022-02-13 17:02:30|2885.38|2877.68|2883.88|2876.18|2885.64|2877.94|2883.88|2876.18|34
1644771760000|2022-02-13 17:02:40|2883.59|2875.89|2881.45|2873.75|2883.59|2875.89|2880.84|2873.14|40
1644771770000|2022-02-13 17:02:50|2881.39|2873.69|2879.51|2871.81|2881.47|2873.77|2878.72|2871.02|37
1644771780000|2022-02-13 17:03:00|2879.98|2872.28|2881.61|2873.91|2881.61|2873.91|2879.96|2872.26|39
1644771790000|2022-02-13 17:03:10|2881.12|2873.42|2882.16|2874.46|2882.19|2874.49|2881.05|2873.35|35
1644771800000|2022-02-13 17:03:20|2882.45|2874.75|2883.38|2875.68|2883.95|2876.25|2882.45|2874.75|36
1644771810000|2022-02-13 17:03:30|2883.32|2875.62|2884.08|2876.38|2884.09|2876.39|2883.32|2875.62|31
1644771820000|2022-02-13 17:03:40|2884.16|2876.46|2883.52|2875.82|2884.19|2876.49|2883.52|2875.82|32
1644771830000|2022-02-13 17:03:50|2883.54|2875.84|2883.74|2876.04|2883.98|2876.28|2883.54|2875.84|28
1644771840000|2022-02-13 17:04:00|2883.73|2876.03|2884.39|2876.69|2884.39|2876.69|2883.73|2876.03|38
1644771850000|2022-02-13 17:04:10|2884.52|2876.82|2884.5|2876.8|2884.56|2876.86|2884.33|2876.63|38
1644771860000|2022-02-13 17:04:20|2884.49|2876.79|2882.87|2875.17|2884.55|2876.85|2882.85|2875.15|32
1644771870000|2022-02-13 17:04:30|2882.93|2875.23|2881.96|2874.26|2882.95|2875.25|2881.96|2874.26|32
1644771880000|2022-02-13 17:04:40|2881.9|2874.2|2881.19|2873.49|2881.96|2874.26|2881.06|2873.36|30
1644771890000|2022-02-13 17:04:50|2881.18|2873.48|2881.5|2873.8|2881.52|2873.82|2881.1|2873.4|32
1644771900000|2022-02-13 17:05:00|2881.48|2873.78|2882.58|2874.88|2882.58|2874.88|2881.33|2873.63|36
1644771910000|2022-02-13 17:05:10|2882.69|2874.99|2883.29|2875.59|2883.47|2875.77|2882.61|2874.91|33
1644771920000|2022-02-13 17:05:20|2883.3|2875.6|2884.03|2876.33|2884.23|2876.53|2883.21|2875.51|30
1644771930000|2022-02-13 17:05:30|2884.15|2876.45|2883.85|2876.15|2884.15|2876.45|2883.71|2876.01|26
1644771940000|2022-02-13 17:05:40|2883.91|2876.21|2881.99|2874.29|2883.94|2876.24|2881.83|2874.13|38
1644771950000|2022-02-13 17:05:50|2882.08|2874.38|2882.08|2874.38|2882.38|2874.68|2881.91|2874.21|36
1644771960000|2022-02-13 17:06:00|2882.07|2874.37|2881.38|2873.68|2882.17|2874.47|2881.36|2873.66|38
1644771970000|2022-02-13 17:06:10|2881.37|2873.67|2880.66|2872.96|2881.38|2873.68|2880.63|2872.93|31
1644771980000|2022-02-13 17:06:20|2880.77|2873.07|2879.62|2871.92|2880.78|2873.08|2879.62|2871.92|35
1644771990000|2022-02-13 17:06:30|2879.46|2871.76|2878.82|2871.12|2879.48|2871.78|2878.36|2870.66|38
1644772000000|2022-02-13 17:06:40|2878.87|2871.17|2878.45|2870.75|2878.87|2871.17|2878.19|2870.49|38
1644772010000|2022-02-13 17:06:50|2878.44|2870.74|2878.51|2870.81|2879.61|2871.91|2878.25|2870.55|36
1644772020000|2022-02-13 17:07:00|2878.54|2870.84|2878.56|2870.86|2878.73|2871.03|2878.31|2870.61|37
1644772030000|2022-02-13 17:07:10|2878.74|2871.04|2878.91|2871.21|2879.1|2871.4|2878.64|2870.94|34
1644772040000|2022-02-13 17:07:20|2878.93|2871.23|2878.8|2871.1|2879.05|2871.35|2878.8|2871.1|20
1644772050000|2022-02-13 17:07:30|2878.81|2871.11|2879.22|2871.52|2879.29|2871.59|2878.81|2871.11|23
1644772060000|2022-02-13 17:07:40|2879.38|2871.68|2881.32|2873.62|2881.37|2873.67|2879.38|2871.68|33
1644772070000|2022-02-13 17:07:50|2881.36|2873.66|2881.01|2873.31|2882.09|2874.39|2881.01|2873.31|30
1644772080000|2022-02-13 17:08:00|2880.87|2873.17|2880.5|2872.8|2880.88|2873.18|2879.99|2872.29|36
1644772090000|2022-02-13 17:08:10|2880.48|2872.78|2879.61|2871.91|2880.53|2872.83|2879.46|2871.76|26
1644772100000|2022-02-13 17:08:20|2879.59|2871.89|2879.84|2872.14|2879.84|2872.14|2879.45|2871.75|27
1644772110000|2022-02-13 17:08:30|2879.81|2872.11|2879.68|2871.98|2880.84|2873.14|2879.65|2871.95|33
1644772120000|2022-02-13 17:08:40|2879.66|2871.96|2879.6|2871.9|2879.79|2872.09|2879.38|2871.68|33
1644772130000|2022-02-13 17:08:50|2879.61|2871.91|2879.6|2871.9|2879.72|2872.02|2879.48|2871.78|30
1644772140000|2022-02-13 17:09:00|2879.61|2871.91|2879.46|2871.76|2879.69|2871.99|2878.13|2870.43|26
1644772150000|2022-02-13 17:09:10|2879.51|2871.81|2879.99|2872.29|2880.14|2872.44|2879.51|2871.81|33
1644772160000|2022-02-13 17:09:20|2880.01|2872.31|2879.02|2871.32|2880.02|2872.32|2879.02|2871.32|37
1644772170000|2022-02-13 17:09:30|2879.06|2871.36|2879.1|2871.4|2879.3|2871.6|2879.06|2871.36|31
1644772180000|2022-02-13 17:09:40|2879.31|2871.61|2878.81|2871.11|2879.39|2871.69|2878.81|2871.11|34
1644772190000|2022-02-13 17:09:50|2878.83|2871.13|2878.43|2870.73|2878.86|2871.16|2878.39|2870.69|30
1644772200000|2022-02-13 17:10:00|2878.45|2870.75|2880.37|2872.67|2880.57|2872.87|2878.45|2870.75|35
1644772210000|2022-02-13 17:10:10|2880.51|2872.81|2880.33|2872.63|2880.62|2872.92|2880.13|2872.43|32
1644772220000|2022-02-13 17:10:20|2880.66|2872.96|2881.23|2873.53|2881.23|2873.53|2880.52|2872.82|36
1644772230000|2022-02-13 17:10:30|2881.05|2873.35|2879.54|2871.84|2881.05|2873.35|2879.51|2871.81|37
1644772240000|2022-02-13 17:10:40|2879.59|2871.89|2879.45|2871.75|2879.7|2872|2879.25|2871.55|32
1644772250000|2022-02-13 17:10:50|2879.54|2871.84|2879.31|2871.61|2879.54|2871.84|2879.24|2871.54|21
1644772260000|2022-02-13 17:11:00|2879.27|2871.57|2880.47|2872.77|2880.5|2872.8|2879.27|2871.57|25
1644772270000|2022-02-13 17:11:10|2880.44|2872.74|2881.1|2873.4|2881.54|2873.84|2880.37|2872.67|33
1644772280000|2022-02-13 17:11:20|2881.12|2873.42|2880.83|2873.13|2881.23|2873.53|2880.83|2873.13|31
1644772290000|2022-02-13 17:11:30|2880.8|2873.1|2880.35|2872.65|2880.97|2873.27|2880.15|2872.45|36
1644772300000|2022-02-13 17:11:40|2879.93|2872.23|2880.15|2872.45|2880.56|2872.86|2879.14|2871.44|38
1644772310000|2022-02-13 17:11:50|2880.14|2872.44|2880.42|2872.72|2880.57|2872.87|2880.08|2872.38|35
1644772320000|2022-02-13 17:12:00|2880.45|2872.75|2880.11|2872.41|2880.6|2872.9|2879.97|2872.27|35
1644772330000|2022-02-13 17:12:10|2880.16|2872.46|2880.27|2872.57|2880.3|2872.6|2880.13|2872.43|28
1644772340000|2022-02-13 17:12:20|2880.21|2872.51|2880.68|2872.98|2880.68|2872.98|2880.08|2872.38|28
1644772350000|2022-02-13 17:12:30|2880.65|2872.95|2880.37|2872.67|2880.8|2873.1|2880.37|2872.67|33
1644772360000|2022-02-13 17:12:40|2880.54|2872.84|2880.7|2873|2880.7|2873|2880.41|2872.71|34
1644772370000|2022-02-13 17:12:50|2880.66|2872.96|2880.37|2872.67|2880.66|2872.96|2880.29|2872.59|26
1644772380000|2022-02-13 17:13:00|2880.34|2872.64|2880.63|2872.93|2880.69|2872.99|2880.34|2872.64|14
1644772390000|2022-02-13 17:13:10|2880.57|2872.87|2881.42|2873.72|2881.42|2873.72|2880.57|2872.87|33
1644772400000|2022-02-13 17:13:20|2881.41|2873.71|2881.71|2874.01|2881.71|2874.01|2881.29|2873.59|27
1644772410000|2022-02-13 17:13:30|2881.72|2874.02|2880.3|2872.6|2881.72|2874.02|2880.04|2872.34|33
1644772420000|2022-02-13 17:13:40|2880.19|2872.49|2879.47|2871.77|2880.19|2872.49|2879.27|2871.57|34
1644772430000|2022-02-13 17:13:50|2879.49|2871.79|2879.2|2871.5|2879.49|2871.79|2879.04|2871.34|31
1644772440000|2022-02-13 17:14:00|2879.13|2871.43|2879.15|2871.45|2879.18|2871.48|2879.06|2871.36|27
1644772450000|2022-02-13 17:14:10|2879.13|2871.43|2879.62|2871.92|2879.97|2872.27|2879.02|2871.32|32
1644772460000|2022-02-13 17:14:20|2879.8|2872.1|2879.32|2871.62|2879.87|2872.17|2879.21|2871.51|15
1644772470000|2022-02-13 17:14:30|2879.29|2871.59|2878.66|2870.96|2879.29|2871.59|2878.4|2870.7|32
1644772480000|2022-02-13 17:14:40|2878.67|2870.97|2878.16|2870.46|2878.67|2870.97|2878.16|2870.46|38
1644772490000|2022-02-13 17:14:50|2878.17|2870.47|2878.52|2870.82|2879.26|2871.56|2878.13|2870.43|30
1644772500000|2022-02-13 17:15:00|2878.51|2870.81|2878.34|2870.64|2878.62|2870.92|2878.34|2870.64|20
1644772510000|2022-02-13 17:15:10|2878.46|2870.76|2878.73|2871.03|2878.73|2871.03|2878.08|2870.38|32
1644772520000|2022-02-13 17:15:20|2878.79|2871.09|2879.95|2872.25|2879.95|2872.25|2878.72|2871.02|32
1644772530000|2022-02-13 17:15:30|2879.84|2872.14|2879.37|2871.67|2880.11|2872.41|2879.32|2871.62|30
1644772540000|2022-02-13 17:15:40|2879.31|2871.61|2879.11|2871.41|2879.49|2871.79|2879.03|2871.33|37
1644772550000|2022-02-13 17:15:50|2879.16|2871.46|2878.83|2871.13|2879.21|2871.51|2878.57|2870.87|34
1644772560000|2022-02-13 17:16:00|2878.73|2871.03|2878.02|2870.32|2878.74|2871.04|2878.01|2870.31|30
1644772570000|2022-02-13 17:16:10|2878.22|2870.52|2876.53|2868.83|2878.26|2870.56|2876.53|2868.83|37
1644772580000|2022-02-13 17:16:20|2876.57|2868.87|2876.77|2869.07|2876.77|2869.07|2875.72|2868.02|38
1644772590000|2022-02-13 17:16:30|2876.73|2869.03|2874.58|2866.88|2876.73|2869.03|2874.52|2866.82|35
1644772600000|2022-02-13 17:16:40|2874.67|2866.97|2874.08|2866.38|2874.82|2867.12|2873.18|2865.48|37
1644772610000|2022-02-13 17:16:50|2874.09|2866.39|2875.65|2867.95|2875.77|2868.07|2873.98|2866.28|39
1644772620000|2022-02-13 17:17:00|2875.64|2867.94|2874|2866.3|2875.68|2867.98|2874|2866.3|37
1644772630000|2022-02-13 17:17:10|2873.97|2866.27|2873.12|2865.42|2874.01|2866.31|2872.22|2864.52|39
1644772640000|2022-02-13 17:17:20|2873.15|2865.45|2875.84|2868.14|2875.84|2868.14|2873.13|2865.43|36
1644772650000|2022-02-13 17:17:30|2876.02|2868.32|2877.04|2869.34|2877.24|2869.54|2876.02|2868.32|40
1644772660000|2022-02-13 17:17:40|2877.29|2869.59|2879.83|2872.13|2879.83|2872.13|2877.29|2869.59|30
1644772670000|2022-02-13 17:17:50|2880|2872.3|2879.55|2871.85|2880.08|2872.38|2879.2|2871.5|32
1644772680000|2022-02-13 17:18:00|2879.61|2871.91|2882.06|2874.36|2882.06|2874.36|2879.61|2871.91|28
1644772690000|2022-02-13 17:18:10|2882.16|2874.46|2883.79|2876.09|2883.79|2876.09|2882.12|2874.42|35
1644772700000|2022-02-13 17:18:20|2883.86|2876.16|2885.43|2877.73|2885.88|2878.18|2883.86|2876.16|30
1644772710000|2022-02-13 17:18:30|2885.5|2877.8|2884.94|2877.24|2885.66|2877.96|2884.83|2877.13|34
1644772720000|2022-02-13 17:18:40|2884.96|2877.26|2882.9|2875.2|2884.96|2877.26|2882.9|2875.2|39
1644772730000|2022-02-13 17:18:50|2882.83|2875.13|2881.87|2874.17|2882.83|2875.13|2881.75|2874.05|37
1644772740000|2022-02-13 17:19:00|2882.01|2874.31|2881.56|2873.86|2882.04|2874.34|2881.24|2873.54|31
1644772750000|2022-02-13 17:19:10|2881.54|2873.84|2881.77|2874.07|2881.8|2874.1|2881.54|2873.84|34
1644772760000|2022-02-13 17:19:20|2881.71|2874.01|2881.92|2874.22|2881.92|2874.22|2881.51|2873.81|34
1644772770000|2022-02-13 17:19:30|2881.93|2874.23|2882.45|2874.75|2882.52|2874.82|2881.93|2874.23|30
1644772780000|2022-02-13 17:19:40|2882.42|2874.72|2882.12|2874.42|2882.5|2874.8|2881.92|2874.22|37
1644772790000|2022-02-13 17:19:50|2882.21|2874.51|2882.06|2874.36|2882.21|2874.51|2881.88|2874.18|35
1644772800000|2022-02-13 17:20:00|2882.07|2874.37|2882.03|2874.33|2882.32|2874.62|2881.99|2874.29|37
1644772810000|2022-02-13 17:20:10|2882.08|2874.38|2881.34|2873.64|2882.11|2874.41|2880.8|2873.1|38
1644772820000|2022-02-13 17:20:20|2881.35|2873.65|2880.66|2872.96|2881.4|2873.7|2880.61|2872.91|38
1644772830000|2022-02-13 17:20:30|2880.38|2872.68|2879.18|2871.48|2880.38|2872.68|2879.18|2871.48|35
1644772840000|2022-02-13 17:20:40|2879.13|2871.43|2878.64|2870.94|2879.2|2871.5|2878.61|2870.91|36
1644772850000|2022-02-13 17:20:50|2878.59|2870.89|2877.72|2870.02|2878.61|2870.91|2877.68|2869.98|33
1644772860000|2022-02-13 17:21:00|2877.67|2869.97|2877.17|2869.47|2877.7|2870|2877.15|2869.45|28
1644772870000|2022-02-13 17:21:10|2877.2|2869.5|2876.72|2869.02|2877.21|2869.51|2876.67|2868.97|30
1644772880000|2022-02-13 17:21:20|2876.7|2869|2875.88|2868.18|2876.76|2869.06|2875.88|2868.18|27
1644772890000|2022-02-13 17:21:30|2875.91|2868.21|2876.87|2869.17|2876.91|2869.21|2875.02|2867.32|37
1644772900000|2022-02-13 17:21:40|2876.88|2869.18|2877.07|2869.37|2877.09|2869.39|2876.54|2868.84|30
1644772910000|2022-02-13 17:21:50|2877.03|2869.33|2879.17|2871.47|2879.17|2871.47|2876.98|2869.28|35
1644772920000|2022-02-13 17:22:00|2879.36|2871.66|2879.36|2871.66|2879.48|2871.78|2879.04|2871.34|37
1644772930000|2022-02-13 17:22:10|2879.17|2871.47|2880.21|2872.51|2880.53|2872.83|2879.17|2871.47|33
1644772940000|2022-02-13 17:22:20|2881.02|2873.32|2881.79|2874.09|2881.79|2874.09|2880.53|2872.83|32
1644772950000|2022-02-13 17:22:30|2881.77|2874.07|2881.19|2873.49|2882.3|2874.6|2880.89|2873.19|38
1644772960000|2022-02-13 17:22:40|2881.17|2873.47|2880.48|2872.78|2881.17|2873.47|2880.18|2872.48|39
1644772970000|2022-02-13 17:22:50|2880.44|2872.74|2881.6|2873.9|2881.65|2873.95|2880.41|2872.71|35
1644772980000|2022-02-13 17:23:00|2881.64|2873.94|2881.43|2873.73|2881.66|2873.96|2881.06|2873.36|34
1644772990000|2022-02-13 17:23:10|2881.42|2873.72|2882.24|2874.54|2882.32|2874.62|2881.37|2873.67|39
1644773000000|2022-02-13 17:23:20|2882.2|2874.5|2882.58|2874.88|2882.64|2874.94|2882.14|2874.44|28
1644773010000|2022-02-13 17:23:30|2882.52|2874.82|2883.17|2875.47|2883.2|2875.5|2882.51|2874.81|34
1644773020000|2022-02-13 17:23:40|2883.42|2875.72|2884.09|2876.39|2884.09|2876.39|2883.42|2875.72|32
1644773030000|2022-02-13 17:23:50|2884.1|2876.4|2884.95|2877.25|2885.1|2877.4|2884.07|2876.37|33
1644773040000|2022-02-13 17:24:00|2884.87|2877.17|2888.28|2880.58|2888.43|2880.73|2884.74|2877.04|33
1644773050000|2022-02-13 17:24:10|2888.27|2880.57|2887.21|2879.51|2888.29|2880.59|2886.91|2879.21|34
1644773060000|2022-02-13 17:24:20|2887.14|2879.44|2885.35|2877.65|2887.16|2879.46|2885.27|2877.57|38
1644773070000|2022-02-13 17:24:30|2885.33|2877.63|2886.65|2878.95|2886.76|2879.06|2885.11|2877.41|37
1644773080000|2022-02-13 17:24:40|2886.63|2878.93|2888.07|2880.37|2888.08|2880.38|2886.59|2878.89|35
1644773090000|2022-02-13 17:24:50|2888.22|2880.52|2888.05|2880.35|2888.83|2881.13|2888.05|2880.35|32
1644773100000|2022-02-13 17:25:00|2887.87|2880.17|2888.62|2880.92|2888.67|2880.97|2887.67|2879.97|35
1644773110000|2022-02-13 17:25:10|2888.59|2880.89|2888.76|2881.06|2888.76|2881.06|2888.39|2880.69|31
1644773120000|2022-02-13 17:25:20|2888.86|2881.16|2888.77|2881.07|2889.28|2881.58|2888.76|2881.06|33
1644773130000|2022-02-13 17:25:30|2888.76|2881.06|2888.69|2880.99|2889.67|2881.97|2888.63|2880.93|36
1644773140000|2022-02-13 17:25:40|2888.6|2880.9|2887.81|2880.11|2888.78|2881.08|2887.81|2880.11|34
1644773150000|2022-02-13 17:25:50|2887.84|2880.14|2888.1|2880.4|2888.27|2880.57|2887.61|2879.91|36
1644773160000|2022-02-13 17:26:00|2888.11|2880.41|2887.7|2880|2888.34|2880.64|2887.56|2879.86|37
1644773170000|2022-02-13 17:26:10|2887.69|2879.99|2887.09|2879.39|2887.79|2880.09|2886.65|2878.95|35
1644773180000|2022-02-13 17:26:20|2886.71|2879.01|2887.57|2879.87|2887.57|2879.87|2885.79|2878.09|35
1644773190000|2022-02-13 17:26:30|2887.61|2879.91|2888.1|2880.4|2888.2|2880.5|2887.61|2879.91|33
1644773200000|2022-02-13 17:26:40|2888.08|2880.38|2888.16|2880.46|2888.24|2880.54|2888.04|2880.34|28
1644773210000|2022-02-13 17:26:50|2888.09|2880.39|2888.1|2880.4|2888.3|2880.6|2887.97|2880.27|31
1644773220000|2022-02-13 17:27:00|2887.76|2880.06|2887.91|2880.21|2887.91|2880.21|2887.55|2879.85|17
1644773230000|2022-02-13 17:27:10|2887.99|2880.29|2888.66|2880.96|2888.85|2881.15|2887.91|2880.21|33
1644773240000|2022-02-13 17:27:20|2888.64|2880.94|2889|2881.3|2889.11|2881.41|2888.5|2880.8|37
1644773250000|2022-02-13 17:27:30|2888.91|2881.21|2888.92|2881.22|2889.33|2881.63|2888.87|2881.17|32
1644773260000|2022-02-13 17:27:40|2888.98|2881.28|2889.08|2881.38|2889.36|2881.66|2888.95|2881.25|31
1644773270000|2022-02-13 17:27:50|2889.07|2881.37|2888.66|2880.96|2889.1|2881.4|2888.52|2880.82|34
1644773280000|2022-02-13 17:28:00|2888.63|2880.93|2888.09|2880.39|2888.63|2880.93|2887.78|2880.08|34
1644773290000|2022-02-13 17:28:10|2888.07|2880.37|2888.15|2880.45|2888.37|2880.67|2887.94|2880.24|27
1644773300000|2022-02-13 17:28:20|2888.14|2880.44|2887.87|2880.17|2888.14|2880.44|2887.79|2880.09|32
1644773310000|2022-02-13 17:28:30|2887.96|2880.26|2886.95|2879.25|2887.99|2880.29|2886.86|2879.16|35
1644773320000|2022-02-13 17:28:40|2887.02|2879.32|2887.09|2879.39|2887.19|2879.49|2887.02|2879.32|26
1644773330000|2022-02-13 17:28:50|2887.01|2879.31|2887.5|2879.8|2887.5|2879.8|2886.78|2879.08|28
1644773340000|2022-02-13 17:29:00|2887.52|2879.82|2886.77|2879.07|2887.52|2879.82|2886.75|2879.05|32
1644773350000|2022-02-13 17:29:10|2886.81|2879.11|2886.24|2878.54|2886.95|2879.25|2886.02|2878.32|38
1644773360000|2022-02-13 17:29:20|2886.15|2878.45|2887.33|2879.63|2887.38|2879.68|2885.98|2878.28|26
1644773370000|2022-02-13 17:29:30|2887.3|2879.6|2887.68|2879.98|2887.78|2880.08|2887.28|2879.58|32
1644773380000|2022-02-13 17:29:40|2887.69|2879.99|2887.87|2880.17|2888.14|2880.44|2887.69|2879.99|33
1644773390000|2022-02-13 17:29:50|2887.83|2880.13|2887.39|2879.69|2887.83|2880.13|2887.27|2879.57|30
1644773400000|2022-02-13 17:30:00|2887.45|2879.75|2887.61|2879.91|2887.61|2879.91|2887.35|2879.65|32
1644773410000|2022-02-13 17:30:10|2887.76|2880.06|2888.45|2880.75|2888.45|2880.75|2887.75|2880.05|25
1644773420000|2022-02-13 17:30:20|2888.59|2880.89|2889.05|2881.35|2889.05|2881.35|2888.43|2880.73|32
1644773430000|2022-02-13 17:30:30|2888.94|2881.24|2888.86|2881.16|2889.46|2881.76|2888.85|2881.15|35
1644773440000|2022-02-13 17:30:40|2888.87|2881.17|2889.85|2882.15|2889.86|2882.16|2888.87|2881.17|31
1644773450000|2022-02-13 17:30:50|2889.82|2882.12|2890.54|2882.84|2890.54|2882.84|2889.8|2882.1|38
1644773460000|2022-02-13 17:31:00|2890.45|2882.75|2890.42|2882.72|2890.55|2882.85|2890.2|2882.5|33
1644773470000|2022-02-13 17:31:10|2890.41|2882.71|2892.18|2884.48|2892.23|2884.53|2890.41|2882.71|37
1644773480000|2022-02-13 17:31:20|2892.27|2884.57|2892.26|2884.56|2892.5|2884.8|2892.19|2884.49|34
1644773490000|2022-02-13 17:31:30|2892.36|2884.66|2891.25|2883.55|2892.53|2884.83|2891.25|2883.55|35
1644773500000|2022-02-13 17:31:40|2891.35|2883.65|2892.04|2884.34|2892.08|2884.38|2891.3|2883.6|27
1644773510000|2022-02-13 17:31:50|2891.88|2884.18|2891.53|2883.83|2891.96|2884.26|2891.38|2883.68|28
1644773520000|2022-02-13 17:32:00|2891.22|2883.52|2892.14|2884.44|2892.17|2884.47|2890.85|2883.15|36
1644773530000|2022-02-13 17:32:10|2892.13|2884.43|2893.03|2885.33|2893.11|2885.41|2892.06|2884.36|28
1644773540000|2022-02-13 17:32:20|2893.09|2885.39|2892.9|2885.2|2893.17|2885.47|2892.46|2884.76|35
1644773550000|2022-02-13 17:32:30|2892.92|2885.22|2892.95|2885.25|2893.12|2885.42|2892.88|2885.18|33
1644773560000|2022-02-13 17:32:40|2892.99|2885.29|2892.97|2885.27|2893.05|2885.35|2892.91|2885.21|10
1644773570000|2022-02-13 17:32:50|2892.93|2885.23|2893.05|2885.35|2893.11|2885.41|2892.93|2885.23|13
1644773580000|2022-02-13 17:33:00|2893.29|2885.59|2893.22|2885.52|2893.48|2885.78|2892.67|2884.97|36
1644773590000|2022-02-13 17:33:10|2893.25|2885.55|2891.71|2884.01|2893.35|2885.65|2891.48|2883.78|35
1644773600000|2022-02-13 17:33:20|2891.78|2884.08|2891.69|2883.99|2891.82|2884.12|2891.57|2883.87|29
1644773610000|2022-02-13 17:33:30|2891.68|2883.98|2891.4|2883.7|2891.7|2884|2891.34|2883.64|34
1644773620000|2022-02-13 17:33:40|2891.33|2883.63|2892.34|2884.64|2892.92|2885.22|2891.33|2883.63|38
1644773630000|2022-02-13 17:33:50|2892.32|2884.62|2893.06|2885.36|2893.07|2885.37|2892.32|2884.62|26
1644773640000|2022-02-13 17:34:00|2893.11|2885.41|2892.17|2884.47|2893.11|2885.41|2891.99|2884.29|31
1644773650000|2022-02-13 17:34:10|2892.18|2884.48|2891.94|2884.24|2892.23|2884.53|2891.88|2884.18|31
1644773660000|2022-02-13 17:34:20|2891.89|2884.19|2891.66|2883.96|2891.95|2884.25|2889.88|2882.18|34
1644773670000|2022-02-13 17:34:30|2891.54|2883.84|2893.05|2885.35|2893.14|2885.44|2891.54|2883.84|33
1644773680000|2022-02-13 17:34:40|2893.11|2885.41|2893.3|2885.6|2893.45|2885.75|2893.02|2885.32|30
1644773690000|2022-02-13 17:34:50|2893.35|2885.65|2892.89|2885.19|2893.5|2885.8|2892.71|2885.01|30
1644773700000|2022-02-13 17:35:00|2892.79|2885.09|2892.86|2885.16|2893.1|2885.4|2892.79|2885.09|24
1644773710000|2022-02-13 17:35:10|2892.87|2885.17|2889.95|2882.25|2892.87|2885.17|2889.87|2882.17|37
1644773720000|2022-02-13 17:35:20|2889.42|2881.72|2890.19|2882.49|2890.53|2882.83|2889.31|2881.61|36
1644773730000|2022-02-13 17:35:30|2890.18|2882.48|2889.67|2881.97|2890.19|2882.49|2889.53|2881.83|34
1644773740000|2022-02-13 17:35:40|2889.72|2882.02|2889.21|2881.51|2889.8|2882.1|2889.13|2881.43|28
1644773750000|2022-02-13 17:35:50|2889.2|2881.5|2889.01|2881.31|2889.28|2881.58|2888.87|2881.17|25
1644773760000|2022-02-13 17:36:00|2889|2881.3|2888.07|2880.37|2889.01|2881.31|2888.07|2880.37|33
1644773770000|2022-02-13 17:36:10|2888.06|2880.36|2885.91|2878.21|2888.08|2880.38|2885.78|2878.08|32
1644773780000|2022-02-13 17:36:20|2886.08|2878.38|2884.76|2877.06|2886.57|2878.87|2884.49|2876.79|37
1644773790000|2022-02-13 17:36:30|2884.78|2877.08|2886.59|2878.89|2886.59|2878.89|2884.78|2877.08|36
1644773800000|2022-02-13 17:36:40|2886.36|2878.66|2887.39|2879.69|2887.39|2879.69|2886.06|2878.36|38
1644773810000|2022-02-13 17:36:50|2887.62|2879.92|2887.65|2879.95|2887.84|2880.14|2887.44|2879.74|31
1644773820000|2022-02-13 17:37:00|2887.67|2879.97|2887.5|2879.8|2887.67|2879.97|2887.16|2879.46|33
1644773830000|2022-02-13 17:37:10|2887.57|2879.87|2888.37|2880.67|2888.64|2880.94|2887.52|2879.82|33
1644773840000|2022-02-13 17:37:20|2888.38|2880.68|2887.31|2879.61|2888.42|2880.72|2887.31|2879.61|31
1644773850000|2022-02-13 17:37:30|2887.45|2879.75|2887|2879.3|2887.45|2879.75|2886.28|2878.58|37
1644773860000|2022-02-13 17:37:40|2886.99|2879.29|2887.06|2879.36|2887.54|2879.84|2886.93|2879.23|35
1644773870000|2022-02-13 17:37:50|2887.15|2879.45|2887.93|2880.23|2887.93|2880.23|2886.95|2879.25|30
1644773880000|2022-02-13 17:38:00|2887.84|2880.14|2887.14|2879.44|2887.84|2880.14|2886.78|2879.08|28
1644773890000|2022-02-13 17:38:10|2887.13|2879.43|2887.79|2880.09|2887.8|2880.1|2887.13|2879.43|20
1644773900000|2022-02-13 17:38:20|2887.77|2880.07|2887.59|2879.89|2887.79|2880.09|2887.36|2879.66|29
1644773910000|2022-02-13 17:38:30|2887.61|2879.91|2887.57|2879.87|2887.81|2880.11|2887.52|2879.82|31
1644773920000|2022-02-13 17:38:40|2887.55|2879.85|2887.28|2879.58|2887.55|2879.85|2886.74|2879.04|29
1644773930000|2022-02-13 17:38:50|2887.29|2879.59|2887.46|2879.76|2887.53|2879.83|2887.29|2879.59|18
1644773940000|2022-02-13 17:39:00|2887.51|2879.81|2887.68|2879.98|2887.77|2880.07|2887.46|2879.76|32
1644773950000|2022-02-13 17:39:10|2887.75|2880.05|2887.65|2879.95|2888.01|2880.31|2887.5|2879.8|28
1644773960000|2022-02-13 17:39:20|2887.7|2880|2887.73|2880.03|2887.82|2880.12|2887.59|2879.89|32
1644773970000|2022-02-13 17:39:30|2887.71|2880.01|2887.78|2880.08|2887.78|2880.08|2887.68|2879.98|26
1644773980000|2022-02-13 17:39:40|2887.75|2880.05|2888.18|2880.48|2888.18|2880.48|2887.71|2880.01|35
1644773990000|2022-02-13 17:39:50|2888.34|2880.64|2889.79|2882.09|2889.81|2882.11|2888.15|2880.45|33
1644774000000|2022-02-13 17:40:00|2889.82|2882.12|2891.35|2883.65|2891.35|2883.65|2889.82|2882.12|32
1644774010000|2022-02-13 17:40:10|2891.24|2883.54|2893.2|2885.5|2893.29|2885.59|2891.12|2883.42|29
1644774020000|2022-02-13 17:40:20|2893.21|2885.51|2893.09|2885.39|2893.41|2885.71|2893.08|2885.38|28
1644774030000|2022-02-13 17:40:30|2893.07|2885.37|2891.67|2883.97|2893.18|2885.48|2891.67|2883.97|33
1644774040000|2022-02-13 17:40:40|2891.62|2883.92|2892.48|2884.78|2892.48|2884.78|2891.62|2883.92|36
1644774050000|2022-02-13 17:40:50|2892.53|2884.83|2893.11|2885.41|2893.14|2885.44|2892.46|2884.76|28
1644774060000|2022-02-13 17:41:00|2893.16|2885.46|2893.47|2885.77|2893.5|2885.8|2892.94|2885.24|24
1644774070000|2022-02-13 17:41:10|2893.46|2885.76|2893.52|2885.82|2893.61|2885.91|2893.38|2885.68|34
1644774080000|2022-02-13 17:41:20|2893.44|2885.74|2894|2886.3|2894.23|2886.53|2893.44|2885.74|29
1644774090000|2022-02-13 17:41:30|2894.04|2886.34|2893.13|2885.43|2894.05|2886.35|2892.71|2885.01|33
1644774100000|2022-02-13 17:41:40|2893.09|2885.39|2893.18|2885.48|2893.43|2885.73|2893.09|2885.39|27
1644774110000|2022-02-13 17:41:50|2893.17|2885.47|2893.49|2885.79|2893.51|2885.81|2893.17|2885.47|25
1644774120000|2022-02-13 17:42:00|2893.53|2885.83|2893.66|2885.96|2893.7|2886|2893.27|2885.57|27
1644774130000|2022-02-13 17:42:10|2893.67|2885.97|2893.6|2885.9|2893.85|2886.15|2893.6|2885.9|36
1644774140000|2022-02-13 17:42:20|2893.73|2886.03|2893.82|2886.12|2893.87|2886.17|2893.53|2885.83|31
1644774150000|2022-02-13 17:42:30|2893.77|2886.07|2893.77|2886.07|2893.8|2886.1|2893.58|2885.88|35
1644774160000|2022-02-13 17:42:40|2893.6|2885.9|2891.18|2883.48|2893.88|2886.18|2891.18|2883.48|33
1644774170000|2022-02-13 17:42:50|2890.55|2882.85|2889.55|2881.85|2891.08|2883.38|2889.55|2881.85|36
1644774180000|2022-02-13 17:43:00|2889.49|2881.79|2889.61|2881.91|2889.61|2881.91|2888.5|2880.8|34
1644774190000|2022-02-13 17:43:10|2889.73|2882.03|2891.63|2883.93|2891.63|2883.93|2889.73|2882.03|34
1644774200000|2022-02-13 17:43:20|2891.64|2883.94|2891.79|2884.09|2891.87|2884.17|2891.49|2883.79|27
1644774210000|2022-02-13 17:43:30|2891.85|2884.15|2892.14|2884.44|2892.21|2884.51|2891.84|2884.14|28
1644774220000|2022-02-13 17:43:40|2892.04|2884.34|2892|2884.3|2892.17|2884.47|2891.85|2884.15|29
1644774230000|2022-02-13 17:43:50|2891.93|2884.23|2892.06|2884.36|2892.06|2884.36|2891.89|2884.19|26
1644774240000|2022-02-13 17:44:00|2891.99|2884.29|2892.97|2885.27|2892.98|2885.28|2891.77|2884.07|24
1644774250000|2022-02-13 17:44:10|2892.99|2885.29|2893.33|2885.63|2893.46|2885.76|2892.84|2885.14|28
1644774260000|2022-02-13 17:44:20|2893.29|2885.59|2893.21|2885.51|2893.44|2885.74|2893.21|2885.51|24
1644774270000|2022-02-13 17:44:30|2893.29|2885.59|2893.22|2885.52|2893.44|2885.74|2893.1|2885.4|18
1644774280000|2022-02-13 17:44:40|2893.24|2885.54|2893.33|2885.63|2893.45|2885.75|2892.86|2885.16|26
1644774290000|2022-02-13 17:44:50|2893.27|2885.57|2892.99|2885.29|2893.46|2885.76|2892.99|2885.29|31
1644774300000|2022-02-13 17:45:00|2892.92|2885.22|2891.1|2883.4|2893.35|2885.65|2891.1|2883.4|28
1644774310000|2022-02-13 17:45:10|2891.07|2883.37|2891.32|2883.62|2891.32|2883.62|2890.22|2882.52|35
1644774320000|2022-02-13 17:45:20|2891.48|2883.78|2891.64|2883.94|2891.64|2883.94|2891.33|2883.63|27
1644774330000|2022-02-13 17:45:30|2891.56|2883.86|2892.06|2884.36|2892.17|2884.47|2891.53|2883.83|32
1644774340000|2022-02-13 17:45:40|2891.97|2884.27|2893.74|2886.04|2893.74|2886.04|2891.81|2884.11|37
1644774350000|2022-02-13 17:45:50|2893.78|2886.08|2893.83|2886.13|2893.86|2886.16|2893.68|2885.98|39
1644774360000|2022-02-13 17:46:00|2893.84|2886.14|2894.28|2886.58|2894.33|2886.63|2893.69|2885.99|29
1644774370000|2022-02-13 17:46:10|2894.29|2886.59|2894.58|2886.88|2894.63|2886.93|2894.29|2886.59|25
1644774380000|2022-02-13 17:46:20|2894.78|2887.08|2895.42|2887.72|2895.42|2887.72|2894.64|2886.94|32
1644774390000|2022-02-13 17:46:30|2895.38|2887.68|2895.86|2888.16|2895.99|2888.29|2895.38|2887.68|24
1644774400000|2022-02-13 17:46:40|2895.87|2888.17|2896.49|2888.79|2896.5|2888.8|2895.87|2888.17|20
1644774410000|2022-02-13 17:46:50|2896.48|2888.78|2896.48|2888.78|2896.64|2888.94|2896.16|2888.46|34
1644774420000|2022-02-13 17:47:00|2896.54|2888.84|2896.49|2888.79|2896.58|2888.88|2896.05|2888.35|33
1644774430000|2022-02-13 17:47:10|2896.47|2888.77|2897.12|2889.42|2897.46|2889.76|2896.26|2888.56|28
1644774440000|2022-02-13 17:47:20|2896.92|2889.22|2897.15|2889.45|2897.41|2889.71|2896.66|2888.96|34
1644774450000|2022-02-13 17:47:30|2897.11|2889.41|2897.25|2889.55|2897.37|2889.67|2897.1|2889.4|26
1644774460000|2022-02-13 17:47:40|2897.06|2889.36|2898.17|2890.47|2898.2|2890.5|2897.06|2889.36|32
1644774470000|2022-02-13 17:47:50|2898.18|2890.48|2898.06|2890.36|2898.22|2890.52|2897.56|2889.86|27
1644774480000|2022-02-13 17:48:00|2898|2890.3|2897.99|2890.29|2898.24|2890.54|2897.86|2890.16|26
1644774490000|2022-02-13 17:48:10|2897.94|2890.24|2899.4|2891.7|2899.44|2891.74|2897.94|2890.24|34
1644774500000|2022-02-13 17:48:20|2899.38|2891.68|2898.36|2890.66|2899.68|2891.98|2898.21|2890.51|37
1644774510000|2022-02-13 17:48:30|2898.23|2890.53|2895.56|2887.86|2898.29|2890.59|2895.56|2887.86|37
1644774520000|2022-02-13 17:48:40|2895.5|2887.8|2893.88|2886.18|2895.6|2887.9|2893.74|2886.04|39
1644774530000|2022-02-13 17:48:50|2893.66|2885.96|2894.09|2886.39|2894.42|2886.72|2893.5|2885.8|39
1644774540000|2022-02-13 17:49:00|2894.26|2886.56|2893.83|2886.13|2894.26|2886.56|2893.82|2886.12|30
1644774550000|2022-02-13 17:49:10|2893.86|2886.16|2892.97|2885.27|2893.86|2886.16|2892.72|2885.02|29
1644774560000|2022-02-13 17:49:20|2892.87|2885.17|2893.85|2886.15|2893.85|2886.15|2892.51|2884.81|32
1644774570000|2022-02-13 17:49:30|2894.15|2886.45|2894.15|2886.45|2895.19|2887.49|2894.15|2886.45|32
1644774580000|2022-02-13 17:49:40|2894.16|2886.46|2894.23|2886.53|2894.23|2886.53|2893.89|2886.19|24
1644774590000|2022-02-13 17:49:50|2894.12|2886.42|2893.71|2886.01|2894.12|2886.42|2893.66|2885.96|23
1644774600000|2022-02-13 17:50:00|2893.7|2886|2893.94|2886.24|2893.94|2886.24|2893.56|2885.86|26
1644774610000|2022-02-13 17:50:10|2893.98|2886.28|2894.59|2886.89|2894.66|2886.96|2893.94|2886.24|36
1644774620000|2022-02-13 17:50:20|2894.58|2886.88|2894.08|2886.38|2894.59|2886.89|2893.9|2886.2|23
1644774630000|2022-02-13 17:50:30|2894.09|2886.39|2893.92|2886.22|2894.09|2886.39|2893.9|2886.2|19
1644774640000|2022-02-13 17:50:40|2894.01|2886.31|2893.75|2886.05|2894.01|2886.31|2893.75|2886.05|13
1644774650000|2022-02-13 17:50:50|2893.78|2886.08|2893.84|2886.14|2893.92|2886.22|2893.76|2886.06|19
1644774660000|2022-02-13 17:51:00|2893.83|2886.13|2893.25|2885.55|2893.83|2886.13|2893.17|2885.47|26
1644774670000|2022-02-13 17:51:10|2893.24|2885.54|2893.16|2885.46|2893.49|2885.79|2892.82|2885.12|31
1644774680000|2022-02-13 17:51:20|2893.18|2885.48|2892.28|2884.58|2893.19|2885.49|2892.09|2884.39|30
1644774690000|2022-02-13 17:51:30|2892.25|2884.55|2892.41|2884.71|2892.46|2884.76|2892.22|2884.52|15
1644774700000|2022-02-13 17:51:40|2892.32|2884.62|2892.24|2884.54|2893.04|2885.34|2892.22|2884.52|20
1644774710000|2022-02-13 17:51:50|2892.21|2884.51|2892.9|2885.2|2893.14|2885.44|2892.19|2884.49|28
1644774720000|2022-02-13 17:52:00|2892.89|2885.19|2892.23|2884.53|2892.98|2885.28|2892.16|2884.46|20
1644774730000|2022-02-13 17:52:10|2892.14|2884.44|2891.82|2884.12|2892.34|2884.64|2891.82|2884.12|26
1644774740000|2022-02-13 17:52:20|2891.87|2884.17|2891.72|2884.02|2891.92|2884.22|2891.68|2883.98|22
1644774750000|2022-02-13 17:52:30|2891.71|2884.01|2891.91|2884.21|2892.07|2884.37|2891.66|2883.96|27
1644774760000|2022-02-13 17:52:40|2891.82|2884.12|2891.17|2883.47|2891.82|2884.12|2891.17|2883.47|23
1644774770000|2022-02-13 17:52:50|2891.29|2883.59|2890.44|2882.74|2891.29|2883.59|2890.36|2882.66|30
1644774780000|2022-02-13 17:53:00|2890.48|2882.78|2889.81|2882.11|2890.52|2882.82|2889.78|2882.08|26
1644774790000|2022-02-13 17:53:10|2889.78|2882.08|2889.23|2881.53|2889.81|2882.11|2889.2|2881.5|28
1644774800000|2022-02-13 17:53:20|2889.22|2881.52|2888.42|2880.72|2889.24|2881.54|2888.33|2880.63|30
1644774810000|2022-02-13 17:53:30|2888.21|2880.51|2888.16|2880.46|2888.33|2880.63|2887.93|2880.23|29
1644774820000|2022-02-13 17:53:40|2888.25|2880.55|2889.44|2881.74|2889.45|2881.75|2888.19|2880.49|33
1644774830000|2022-02-13 17:53:50|2889.67|2881.97|2890.22|2882.52|2890.43|2882.73|2889.67|2881.97|27
1644774840000|2022-02-13 17:54:00|2890.25|2882.55|2890.39|2882.69|2890.54|2882.84|2890.12|2882.42|25
1644774850000|2022-02-13 17:54:10|2890.35|2882.65|2890.41|2882.71|2890.46|2882.76|2890.3|2882.6|30
1644774860000|2022-02-13 17:54:20|2890.38|2882.68|2890.47|2882.77|2890.51|2882.81|2890.33|2882.63|26
1644774870000|2022-02-13 17:54:30|2890.49|2882.79|2890.26|2882.56|2890.52|2882.82|2890.16|2882.46|22
1644774880000|2022-02-13 17:54:40|2890.17|2882.47|2889.99|2882.29|2890.37|2882.67|2889.99|2882.29|22
1644774890000|2022-02-13 17:54:50|2889.96|2882.26|2889.77|2882.07|2889.98|2882.28|2889.75|2882.05|18
1644774900000|2022-02-13 17:55:00|2889.64|2881.94|2891|2883.3|2891|2883.3|2889.58|2881.88|35
1644774910000|2022-02-13 17:55:10|2891.03|2883.33|2891.71|2884.01|2891.81|2884.11|2891.03|2883.33|32
1644774920000|2022-02-13 17:55:20|2891.79|2884.09|2891.72|2884.02|2891.95|2884.25|2891.58|2883.88|32
1644774930000|2022-02-13 17:55:30|2891.86|2884.16|2891.3|2883.6|2891.97|2884.27|2891.17|2883.47|27
1644774940000|2022-02-13 17:55:40|2891.27|2883.57|2891.74|2884.04|2891.87|2884.17|2891.24|2883.54|23
1644774950000|2022-02-13 17:55:50|2891.67|2883.97|2891.98|2884.28|2892.09|2884.39|2891.56|2883.86|24
1644774960000|2022-02-13 17:56:00|2891.8|2884.1|2893.12|2885.42|2893.12|2885.42|2891.77|2884.07|21
1644774970000|2022-02-13 17:56:10|2893.1|2885.4|2893.11|2885.41|2893.19|2885.49|2892.96|2885.26|17
1644774980000|2022-02-13 17:56:20|2893.1|2885.4|2892.67|2884.97|2893.18|2885.48|2892.65|2884.95|21
1644774990000|2022-02-13 17:56:30|2892.63|2884.93|2892.62|2884.92|2892.63|2884.93|2892.41|2884.71|23
1644775000000|2022-02-13 17:56:40|2892.66|2884.96|2893.3|2885.6|2893.33|2885.63|2892.61|2884.91|29
1644775010000|2022-02-13 17:56:50|2893.32|2885.62|2893.14|2885.44|2893.38|2885.68|2892.96|2885.26|28
1644775020000|2022-02-13 17:57:00|2893.19|2885.49|2892.79|2885.09|2893.19|2885.49|2892.5|2884.8|31
1644775030000|2022-02-13 17:57:10|2892.83|2885.13|2892.66|2884.96|2892.83|2885.13|2892.64|2884.94|19
1644775040000|2022-02-13 17:57:20|2892.67|2884.97|2892.57|2884.87|2892.68|2884.98|2892.55|2884.85|15
1644775050000|2022-02-13 17:57:30|2892.65|2884.95|2892.58|2884.88|2892.73|2885.03|2892.58|2884.88|15
1644775060000|2022-02-13 17:57:40|2892.64|2884.94|2892.58|2884.88|2892.75|2885.05|2892.34|2884.64|17
1644775070000|2022-02-13 17:57:50|2892.52|2884.82|2892.59|2884.89|2892.59|2884.89|2891.55|2883.85|30
1644775080000|2022-02-13 17:58:00|2892.6|2884.9|2892.79|2885.09|2893.03|2885.33|2892.3|2884.6|34
1644775090000|2022-02-13 17:58:10|2892.94|2885.24|2892.52|2884.82|2892.94|2885.24|2892.41|2884.71|22
1644775100000|2022-02-13 17:58:20|2892.45|2884.75|2893.1|2885.4|2893.14|2885.44|2892.28|2884.58|20
1644775110000|2022-02-13 17:58:30|2893.21|2885.51|2893.19|2885.49|2893.46|2885.76|2893.08|2885.38|21
1644775120000|2022-02-13 17:58:40|2893.16|2885.46|2893.12|2885.42|2893.24|2885.54|2893.07|2885.37|23
1644775130000|2022-02-13 17:58:50|2893.17|2885.47|2893.63|2885.93|2893.79|2886.09|2893.17|2885.47|29
1644775140000|2022-02-13 17:59:00|2893.77|2886.07|2893.54|2885.84|2893.79|2886.09|2893.54|2885.84|30
1644775150000|2022-02-13 17:59:10|2893.55|2885.85|2893.33|2885.63|2893.55|2885.85|2893.33|2885.63|15
1644775160000|2022-02-13 17:59:20|2893.34|2885.64|2893.77|2886.07|2893.8|2886.1|2893.03|2885.33|29
1644775170000|2022-02-13 17:59:30|2893.79|2886.09|2893.66|2885.96|2893.85|2886.15|2893.46|2885.76|27
1644775180000|2022-02-13 17:59:40|2893.67|2885.97|2893.41|2885.71|2893.68|2885.98|2893.21|2885.51|31
1644775190000|2022-02-13 17:59:50|2893.43|2885.73|2893.49|2885.79|2893.54|2885.84|2893.29|2885.59|34
1644775200000|2022-02-13 18:00:00|2893.56|2885.86|2893.54|2885.84|2893.65|2885.95|2892.5|2884.8|38
1644775210000|2022-02-13 18:00:10|2893.4|2885.7|2893.29|2885.59|2893.54|2885.84|2893.2|2885.5|28
1644775220000|2022-02-13 18:00:20|2893.25|2885.55|2896.34|2888.64|2896.34|2888.64|2893.2|2885.5|27
1644775230000|2022-02-13 18:00:30|2896.49|2888.79|2896.47|2888.77|2896.77|2889.07|2896|2888.3|33
1644775240000|2022-02-13 18:00:40|2896.48|2888.78|2896.18|2888.48|2896.53|2888.83|2895.95|2888.25|33
1644775250000|2022-02-13 18:00:50|2896.21|2888.51|2896.3|2888.6|2896.33|2888.63|2896|2888.3|34
1644775260000|2022-02-13 18:01:00|2896.31|2888.61|2896.5|2888.8|2896.89|2889.19|2896.29|2888.59|35
1644775270000|2022-02-13 18:01:10|2896.49|2888.79|2897.8|2890.1|2897.8|2890.1|2896.35|2888.65|31
1644775280000|2022-02-13 18:01:20|2897.84|2890.14|2897.68|2889.98|2898.13|2890.43|2897.66|2889.96|31
1644775290000|2022-02-13 18:01:30|2897.69|2889.99|2897.97|2890.27|2898.01|2890.31|2897.69|2889.99|31
1644775300000|2022-02-13 18:01:40|2897.91|2890.21|2898.41|2890.71|2898.41|2890.71|2897.49|2889.79|25
1644775310000|2022-02-13 18:01:50|2898.42|2890.72|2898.47|2890.77|2898.5|2890.8|2898.42|2890.72|28
1644775320000|2022-02-13 18:02:00|2898.24|2890.54|2898.17|2890.47|2898.41|2890.71|2898.07|2890.37|30
1644775330000|2022-02-13 18:02:10|2898.1|2890.4|2895.13|2887.43|2898.16|2890.46|2894.81|2887.11|38
1644775340000|2022-02-13 18:02:20|2895.37|2887.67|2894.96|2887.26|2895.61|2887.91|2894.95|2887.25|34
1644775350000|2022-02-13 18:02:30|2894.97|2887.27|2894.57|2886.87|2895.07|2887.37|2894.52|2886.82|32
1644775360000|2022-02-13 18:02:40|2894.52|2886.82|2892.49|2884.79|2894.52|2886.82|2892.48|2884.78|33
1644775370000|2022-02-13 18:02:50|2892.54|2884.84|2893.7|2886|2893.71|2886.01|2892.47|2884.77|38
1644775380000|2022-02-13 18:03:00|2893.79|2886.09|2894.2|2886.5|2894.55|2886.85|2893.71|2886.01|36
1644775390000|2022-02-13 18:03:10|2894.23|2886.53|2894.06|2886.36|2894.23|2886.53|2893.85|2886.15|32
1644775400000|2022-02-13 18:03:20|2894.05|2886.35|2893.93|2886.23|2894.09|2886.39|2893.85|2886.15|23
1644775410000|2022-02-13 18:03:30|2893.98|2886.28|2895.44|2887.74|2895.44|2887.74|2893.98|2886.28|36
1644775420000|2022-02-13 18:03:40|2895.3|2887.6|2895.68|2887.98|2895.96|2888.26|2895.11|2887.41|38
1644775430000|2022-02-13 18:03:50|2895.56|2887.86|2896.2|2888.5|2896.2|2888.5|2895.52|2887.82|34
1644775440000|2022-02-13 18:04:00|2896.24|2888.54|2896.2|2888.5|2896.41|2888.71|2896.05|2888.35|32
1644775450000|2022-02-13 18:04:10|2896.21|2888.51|2897.17|2889.47|2897.18|2889.48|2896.21|2888.51|28
1644775460000|2022-02-13 18:04:20|2897.18|2889.48|2896.67|2888.97|2897.19|2889.49|2896.59|2888.89|29
1644775470000|2022-02-13 18:04:30|2896.66|2888.96|2896.64|2888.94|2896.79|2889.09|2896.63|2888.93|15
1644775480000|2022-02-13 18:04:40|2896.63|2888.93|2896.54|2888.84|2896.67|2888.97|2896.37|2888.67|14
1644775490000|2022-02-13 18:04:50|2896.56|2888.86|2896.62|2888.92|2896.75|2889.05|2896.55|2888.85|24
1644775500000|2022-02-13 18:05:00|2896.63|2888.93|2896.9|2889.2|2896.95|2889.25|2896.63|2888.93|20
1644775510000|2022-02-13 18:05:10|2896.89|2889.19|2896.98|2889.28|2896.98|2889.28|2896.63|2888.93|33
1644775520000|2022-02-13 18:05:20|2897|2889.3|2896.77|2889.07|2897.08|2889.38|2896.74|2889.04|23
1644775530000|2022-02-13 18:05:30|2896.76|2889.06|2896.89|2889.19|2896.93|2889.23|2896.71|2889.01|26
1644775540000|2022-02-13 18:05:40|2896.9|2889.2|2897.01|2889.31|2897.06|2889.36|2896.9|2889.2|21
1644775550000|2022-02-13 18:05:50|2897.09|2889.39|2898.42|2890.72|2898.42|2890.72|2897.07|2889.37|32
1644775560000|2022-02-13 18:06:00|2898.37|2890.67|2898.54|2890.84|2898.55|2890.85|2898.15|2890.45|27
1644775570000|2022-02-13 18:06:10|2898.56|2890.86|2898.6|2890.9|2898.74|2891.04|2898.54|2890.84|27
1644775580000|2022-02-13 18:06:20|2898.64|2890.94|2898.82|2891.12|2898.82|2891.12|2898.64|2890.94|19
1644775590000|2022-02-13 18:06:30|2898.85|2891.15|2898.64|2890.94|2898.87|2891.17|2898.64|2890.94|13
1644775600000|2022-02-13 18:06:40|2898.63|2890.93|2898.72|2891.02|2898.88|2891.18|2898.52|2890.82|23
1644775610000|2022-02-13 18:06:50|2898.74|2891.04|2898.83|2891.13|2899.04|2891.34|2898.71|2891.01|29
1644775620000|2022-02-13 18:07:00|2898.81|2891.11|2899.34|2891.64|2899.34|2891.64|2898.79|2891.09|21
1644775630000|2022-02-13 18:07:10|2899.33|2891.63|2898.74|2891.04|2899.33|2891.63|2898.68|2890.98|26
1644775640000|2022-02-13 18:07:20|2898.7|2891|2899.18|2891.48|2899.25|2891.55|2898.7|2891|30
1644775650000|2022-02-13 18:07:30|2899.26|2891.56|2898.88|2891.18|2899.26|2891.56|2898.88|2891.18|23
1644775660000|2022-02-13 18:07:40|2898.93|2891.23|2900.01|2892.31|2900.44|2892.74|2898.92|2891.22|31
1644775670000|2022-02-13 18:07:50|2900.16|2892.46|2900.59|2892.89|2900.59|2892.89|2899.78|2892.08|30
1644775680000|2022-02-13 18:08:00|2900.6|2892.9|2902.22|2894.52|2902.48|2894.78|2900.59|2892.89|40
1644775690000|2022-02-13 18:08:10|2902.23|2894.53|2902.45|2894.75|2902.5|2894.8|2902.23|2894.53|33
1644775700000|2022-02-13 18:08:20|2902.63|2894.93|2903.74|2896.04|2903.75|2896.05|2902.63|2894.93|32
1644775710000|2022-02-13 18:08:30|2903.96|2896.26|2904.44|2896.74|2904.67|2896.97|2903.64|2895.94|32
1644775720000|2022-02-13 18:08:40|2904.52|2896.82|2905.27|2897.57|2905.37|2897.67|2904.36|2896.66|31
1644775730000|2022-02-13 18:08:50|2905.3|2897.6|2906.08|2898.38|2906.27|2898.57|2905.3|2897.6|35
1644775740000|2022-02-13 18:09:00|2906.09|2898.39|2906.31|2898.61|2906.34|2898.64|2906.07|2898.37|31
1644775750000|2022-02-13 18:09:10|2906.35|2898.65|2904.6|2896.9|2906.48|2898.78|2904.6|2896.9|38
1644775760000|2022-02-13 18:09:20|2904.62|2896.92|2905.25|2897.55|2905.81|2898.11|2904.62|2896.92|36
1644775770000|2022-02-13 18:09:30|2905.28|2897.58|2905.02|2897.32|2905.28|2897.58|2904.71|2897.01|29
1644775780000|2022-02-13 18:09:40|2905.06|2897.36|2904.92|2897.22|2905.08|2897.38|2904.86|2897.16|28
1644775790000|2022-02-13 18:09:50|2904.88|2897.18|2905.52|2897.82|2905.56|2897.86|2904.88|2897.18|33
1644775800000|2022-02-13 18:10:00|2905.6|2897.9|2906.28|2898.58|2906.37|2898.67|2905.19|2897.49|29
1644775810000|2022-02-13 18:10:10|2906.29|2898.59|2906.45|2898.75|2906.6|2898.9|2906.23|2898.53|32
1644775820000|2022-02-13 18:10:20|2906.49|2898.79|2906.8|2899.1|2906.86|2899.16|2906.49|2898.79|31
1644775830000|2022-02-13 18:10:30|2906.86|2899.16|2906.67|2898.97|2906.86|2899.16|2906.67|2898.97|28
1644775840000|2022-02-13 18:10:40|2906.69|2898.99|2906.86|2899.16|2907.09|2899.39|2906.68|2898.98|26
1644775850000|2022-02-13 18:10:50|2906.89|2899.19|2906.88|2899.18|2906.95|2899.25|2906.81|2899.11|24
1644775860000|2022-02-13 18:11:00|2906.87|2899.17|2907.08|2899.38|2907.22|2899.52|2906.87|2899.17|33
1644775870000|2022-02-13 18:11:10|2907.07|2899.37|2906.88|2899.18|2907.11|2899.41|2906.88|2899.18|29
1644775880000|2022-02-13 18:11:20|2906.87|2899.17|2904.77|2897.07|2906.95|2899.25|2904.77|2897.07|31
1644775890000|2022-02-13 18:11:30|2904.66|2896.96|2903.82|2896.12|2904.74|2897.04|2903.8|2896.1|35
1644775900000|2022-02-13 18:11:40|2903.95|2896.25|2903.92|2896.22|2903.95|2896.25|2903.61|2895.91|30
1644775910000|2022-02-13 18:11:50|2903.95|2896.25|2903.65|2895.95|2904|2896.3|2903.26|2895.56|34
1644775920000|2022-02-13 18:12:00|2903.68|2895.98|2903.77|2896.07|2904.54|2896.84|2903.68|2895.98|33
1644775930000|2022-02-13 18:12:10|2903.78|2896.08|2903.79|2896.09|2903.87|2896.17|2903.66|2895.96|32
1644775940000|2022-02-13 18:12:20|2903.82|2896.12|2903.63|2895.93|2903.84|2896.14|2903.63|2895.93|17
1644775950000|2022-02-13 18:12:30|2903.61|2895.91|2903.77|2896.07|2903.77|2896.07|2903.51|2895.81|14
1644775960000|2022-02-13 18:12:40|2903.83|2896.13|2903.77|2896.07|2904.02|2896.32|2903.73|2896.03|30
1644775970000|2022-02-13 18:12:50|2903.78|2896.08|2904.02|2896.32|2904.1|2896.4|2903.7|2896|16
1644775980000|2022-02-13 18:13:00|2904.04|2896.34|2903.75|2896.05|2904.04|2896.34|2903.67|2895.97|24
1644775990000|2022-02-13 18:13:10|2903.74|2896.04|2903.6|2895.9|2903.85|2896.15|2903.55|2895.85|25
1644776000000|2022-02-13 18:13:20|2903.7|2896|2903.68|2895.98|2903.75|2896.05|2903.63|2895.93|26
1644776010000|2022-02-13 18:13:30|2903.67|2895.97|2903.47|2895.77|2903.67|2895.97|2903.47|2895.77|23
1644776020000|2022-02-13 18:13:40|2903.44|2895.74|2903.7|2896|2903.81|2896.11|2903.21|2895.51|26
1644776030000|2022-02-13 18:13:50|2903.67|2895.97|2903.83|2896.13|2903.83|2896.13|2903.67|2895.97|17
1644776040000|2022-02-13 18:14:00|2903.82|2896.12|2904.3|2896.6|2904.45|2896.75|2903.82|2896.12|30
1644776050000|2022-02-13 18:14:10|2904.22|2896.52|2905.28|2897.58|2906.29|2898.59|2904.17|2896.47|35
1644776060000|2022-02-13 18:14:20|2905.26|2897.56|2905.1|2897.4|2905.26|2897.56|2904.89|2897.19|28
1644776070000|2022-02-13 18:14:30|2905.11|2897.41|2905.25|2897.55|2905.42|2897.72|2905.1|2897.4|36
1644776080000|2022-02-13 18:14:40|2905.2|2897.5|2905.12|2897.42|2905.26|2897.56|2905.09|2897.39|22
1644776090000|2022-02-13 18:14:50|2905.13|2897.43|2905.23|2897.53|2905.3|2897.6|2905.11|2897.41|28
1644776100000|2022-02-13 18:15:00|2905.22|2897.52|2905.53|2897.83|2905.77|2898.07|2905.12|2897.42|36
1644776110000|2022-02-13 18:15:10|2905.54|2897.84|2906.08|2898.38|2906.13|2898.43|2905.48|2897.78|36
1644776120000|2022-02-13 18:15:20|2906.11|2898.41|2905.96|2898.26|2906.23|2898.53|2905.86|2898.16|31
1644776130000|2022-02-13 18:15:30|2905.95|2898.25|2906.72|2899.02|2906.72|2899.02|2905.95|2898.25|33
1644776140000|2022-02-13 18:15:40|2906.71|2899.01|2906.73|2899.03|2906.79|2899.09|2906.41|2898.71|17
1644776150000|2022-02-13 18:15:50|2906.58|2898.88|2906.12|2898.42|2906.58|2898.88|2906.05|2898.35|31
1644776160000|2022-02-13 18:16:00|2906.14|2898.44|2906.07|2898.37|2906.24|2898.54|2905.96|2898.26|30
1644776170000|2022-02-13 18:16:10|2906.06|2898.36|2906.1|2898.4|2906.1|2898.4|2905.98|2898.28|14
1644776180000|2022-02-13 18:16:20|2906.02|2898.32|2904.39|2896.69|2906.2|2898.5|2904.32|2896.62|29
1644776190000|2022-02-13 18:16:30|2904.4|2896.7|2904.17|2896.47|2904.4|2896.7|2904.17|2896.47|23
1644776200000|2022-02-13 18:16:40|2904.05|2896.35|2903.54|2895.84|2904.09|2896.39|2903.54|2895.84|23
1644776210000|2022-02-13 18:16:50|2903.49|2895.79|2902.63|2894.93|2903.49|2895.79|2902.63|2894.93|29
1644776220000|2022-02-13 18:17:00|2902.49|2894.79|2902|2894.3|2902.54|2894.84|2901.21|2893.51|31
1644776230000|2022-02-13 18:17:10|2902.03|2894.33|2901.29|2893.59|2902.31|2894.61|2901.28|2893.58|34
1644776240000|2022-02-13 18:17:20|2901.2|2893.5|2899.73|2892.03|2901.36|2893.66|2899.73|2892.03|38
1644776250000|2022-02-13 18:17:30|2899.71|2892.01|2899.16|2891.46|2899.98|2892.28|2899.16|2891.46|32
1644776260000|2022-02-13 18:17:40|2899.19|2891.49|2899.32|2891.62|2899.32|2891.62|2898.2|2890.5|31
1644776270000|2022-02-13 18:17:50|2899.24|2891.54|2899.89|2892.19|2899.92|2892.22|2899.15|2891.45|34
1644776280000|2022-02-13 18:18:00|2899.9|2892.2|2899.41|2891.71|2900.5|2892.8|2899.33|2891.63|33
1644776290000|2022-02-13 18:18:10|2899.47|2891.77|2899.73|2892.03|2899.78|2892.08|2899.35|2891.65|30
1644776300000|2022-02-13 18:18:20|2899.78|2892.08|2898.85|2891.15|2899.78|2892.08|2898.82|2891.12|33
1644776310000|2022-02-13 18:18:30|2898.84|2891.14|2898.77|2891.07|2898.87|2891.17|2898.77|2891.07|22
1644776320000|2022-02-13 18:18:40|2898.76|2891.06|2899.23|2891.53|2899.27|2891.57|2898.56|2890.86|28
1644776330000|2022-02-13 18:18:50|2899.22|2891.52|2899.42|2891.72|2899.42|2891.72|2899.04|2891.34|36
1644776340000|2022-02-13 18:19:00|2899.43|2891.73|2900.09|2892.39|2900.42|2892.72|2899.03|2891.33|36
1644776350000|2022-02-13 18:19:10|2900.14|2892.44|2900.16|2892.46|2900.26|2892.56|2900.02|2892.32|34
1644776360000|2022-02-13 18:19:20|2900.21|2892.51|2900.39|2892.69|2900.39|2892.69|2900.06|2892.36|26
1644776370000|2022-02-13 18:19:30|2900.41|2892.71|2900.61|2892.91|2900.69|2892.99|2900.33|2892.63|26
1644776380000|2022-02-13 18:19:40|2900.64|2892.94|2901.46|2893.76|2901.67|2893.97|2900.63|2892.93|33
1644776390000|2022-02-13 18:19:50|2901.43|2893.73|2901.55|2893.85|2901.58|2893.88|2901.4|2893.7|24
1644776400000|2022-02-13 18:20:00|2901.56|2893.86|2902.06|2894.36|2902.4|2894.7|2901.54|2893.84|34
1644776410000|2022-02-13 18:20:10|2901.98|2894.28|2901.78|2894.08|2901.98|2894.28|2901.69|2893.99|39
1644776420000|2022-02-13 18:20:20|2901.79|2894.09|2900.23|2892.53|2901.79|2894.09|2900.23|2892.53|32
1644776430000|2022-02-13 18:20:30|2900.04|2892.34|2900.01|2892.31|2900.18|2892.48|2899.88|2892.18|36
1644776440000|2022-02-13 18:20:40|2900.02|2892.32|2899.83|2892.13|2900.23|2892.53|2899.82|2892.12|35
1644776450000|2022-02-13 18:20:50|2899.81|2892.11|2899.76|2892.06|2899.86|2892.16|2899.44|2891.74|28
1644776460000|2022-02-13 18:21:00|2899.81|2892.11|2899.68|2891.98|2899.85|2892.15|2899.21|2891.51|32
1644776470000|2022-02-13 18:21:10|2899.55|2891.85|2899.43|2891.73|2899.72|2892.02|2899.25|2891.55|35
1644776480000|2022-02-13 18:21:20|2899.45|2891.75|2899.36|2891.66|2899.47|2891.77|2899.27|2891.57|34
1644776490000|2022-02-13 18:21:30|2899.38|2891.68|2898.81|2891.11|2899.38|2891.68|2898.81|2891.11|24
1644776500000|2022-02-13 18:21:40|2898.82|2891.12|2898.72|2891.02|2898.83|2891.13|2898.58|2890.88|36
1644776510000|2022-02-13 18:21:50|2898.78|2891.08|2899.53|2891.83|2899.64|2891.94|2898.67|2890.97|34
1644776520000|2022-02-13 18:22:00|2899.52|2891.82|2899.26|2891.56|2899.55|2891.85|2899.22|2891.52|27
1644776530000|2022-02-13 18:22:10|2899.22|2891.52|2899.25|2891.55|2899.25|2891.55|2899.06|2891.36|32
1644776540000|2022-02-13 18:22:20|2899.19|2891.49|2899.42|2891.72|2899.47|2891.77|2899.19|2891.49|24
1644776550000|2022-02-13 18:22:30|2899.43|2891.73|2898.85|2891.15|2899.43|2891.73|2898.85|2891.15|26
1644776560000|2022-02-13 18:22:40|2898.66|2890.96|2898.1|2890.4|2898.66|2890.96|2897.89|2890.19|33
1644776570000|2022-02-13 18:22:50|2898.08|2890.38|2897.01|2889.31|2898.15|2890.45|2897.01|2889.31|37
1644776580000|2022-02-13 18:23:00|2897.1|2889.4|2895.74|2888.04|2897.1|2889.4|2895.74|2888.04|34
1644776590000|2022-02-13 18:23:10|2895.75|2888.05|2897.02|2889.32|2897.02|2889.32|2895.67|2887.97|32
1644776600000|2022-02-13 18:23:20|2896.93|2889.23|2896.86|2889.16|2896.93|2889.23|2896.69|2888.99|31
1644776610000|2022-02-13 18:23:30|2896.85|2889.15|2896.75|2889.05|2896.88|2889.18|2896.67|2888.97|36
1644776620000|2022-02-13 18:23:40|2896.76|2889.06|2897.88|2890.18|2897.95|2890.25|2896.7|2889|33
1644776630000|2022-02-13 18:23:50|2897.93|2890.23|2897.65|2889.95|2897.93|2890.23|2897.42|2889.72|31
1644776640000|2022-02-13 18:24:00|2897.73|2890.03|2898.95|2891.25|2898.95|2891.25|2897.55|2889.85|35
1644776650000|2022-02-13 18:24:10|2898.96|2891.26|2898.59|2890.89|2899.05|2891.35|2898.57|2890.87|35
1644776660000|2022-02-13 18:24:20|2898.55|2890.85|2898.17|2890.47|2898.57|2890.87|2897.96|2890.26|30
1644776670000|2022-02-13 18:24:30|2898.16|2890.46|2898.69|2890.99|2898.69|2890.99|2898.16|2890.46|29
1644776680000|2022-02-13 18:24:40|2898.65|2890.95|2898.98|2891.28|2899.02|2891.32|2898.62|2890.92|30
1644776690000|2022-02-13 18:24:50|2899.01|2891.31|2898.74|2891.04|2899.03|2891.33|2898.49|2890.79|30
1644776700000|2022-02-13 18:25:00|2898.8|2891.1|2898.8|2891.1|2898.83|2891.13|2898.62|2890.92|31
1644776710000|2022-02-13 18:25:10|2898.51|2890.81|2897.83|2890.13|2898.71|2891.01|2897.5|2889.8|33
1644776720000|2022-02-13 18:25:20|2897.57|2889.87|2897.68|2889.98|2897.76|2890.06|2897.57|2889.87|30
1644776730000|2022-02-13 18:25:30|2897.67|2889.97|2897.12|2889.42|2897.68|2889.98|2897.03|2889.33|32
1644776740000|2022-02-13 18:25:40|2897.16|2889.46|2896.98|2889.28|2897.22|2889.52|2896.8|2889.1|32
1644776750000|2022-02-13 18:25:50|2897|2889.3|2896.85|2889.15|2897.02|2889.32|2896.81|2889.11|21
1644776760000|2022-02-13 18:26:00|2896.84|2889.14|2897.77|2890.07|2897.77|2890.07|2896.8|2889.1|23
1644776770000|2022-02-13 18:26:10|2897.75|2890.05|2898.41|2890.71|2898.51|2890.81|2897.72|2890.02|25
1644776780000|2022-02-13 18:26:20|2898.53|2890.83|2898.56|2890.86|2898.66|2890.96|2898.36|2890.66|29
1644776790000|2022-02-13 18:26:30|2898.6|2890.9|2898.93|2891.23|2898.93|2891.23|2898.52|2890.82|32
1644776800000|2022-02-13 18:26:40|2899.16|2891.46|2898.66|2890.96|2899.58|2891.88|2898.6|2890.9|33
1644776810000|2022-02-13 18:26:50|2898.7|2891|2898.47|2890.77|2898.7|2891|2898.13|2890.43|35
1644776820000|2022-02-13 18:27:00|2898.51|2890.81|2898.51|2890.81|2898.85|2891.15|2898.48|2890.78|32
1644776830000|2022-02-13 18:27:10|2898.48|2890.78|2899|2891.3|2899|2891.3|2898.48|2890.78|31
1644776840000|2022-02-13 18:27:20|2899.05|2891.35|2899.3|2891.6|2899.34|2891.64|2899.02|2891.32|26
1644776850000|2022-02-13 18:27:30|2899.24|2891.54|2899.39|2891.69|2899.4|2891.7|2899.11|2891.41|31
1644776860000|2022-02-13 18:27:40|2899.47|2891.77|2899.7|2892|2899.79|2892.09|2899.47|2891.77|19
1644776870000|2022-02-13 18:27:50|2899.71|2892.01|2898.72|2891.02|2899.71|2892.01|2898.59|2890.89|28
1644776880000|2022-02-13 18:28:00|2898.71|2891.01|2898.66|2890.96|2898.78|2891.08|2898.42|2890.72|27
1644776890000|2022-02-13 18:28:10|2898.65|2890.95|2898.69|2890.99|2898.69|2890.99|2898.48|2890.78|24
1644776900000|2022-02-13 18:28:20|2898.68|2890.98|2898.55|2890.85|2898.72|2891.02|2898.53|2890.83|20
1644776910000|2022-02-13 18:28:30|2898.57|2890.87|2898.5|2890.8|2898.69|2890.99|2898.5|2890.8|27
1644776920000|2022-02-13 18:28:40|2898.51|2890.81|2899.16|2891.46|2899.16|2891.46|2898.44|2890.74|27
1644776930000|2022-02-13 18:28:50|2899.29|2891.59|2898.64|2890.94|2899.53|2891.83|2898.61|2890.91|33
1644776940000|2022-02-13 18:29:00|2898.6|2890.9|2898.93|2891.23|2899.16|2891.46|2898.6|2890.9|29
1644776950000|2022-02-13 18:29:10|2898.94|2891.24|2898.85|2891.15|2899.11|2891.41|2898.84|2891.14|26
1644776960000|2022-02-13 18:29:20|2898.81|2891.11|2899.32|2891.62|2899.33|2891.63|2898.8|2891.1|26
1644776970000|2022-02-13 18:29:30|2899.34|2891.64|2899.92|2892.22|2900.07|2892.37|2899.31|2891.61|32
1644776980000|2022-02-13 18:29:40|2899.94|2892.24|2899.99|2892.29|2900.22|2892.52|2899.9|2892.2|35
1644776990000|2022-02-13 18:29:50|2899.91|2892.21|2902.27|2894.57|2902.27|2894.57|2899.85|2892.15|34
1644777000000|2022-02-13 18:30:00|2902.32|2894.62|2898.72|2891.02|2902.34|2894.64|2898.72|2891.02|35
1644777010000|2022-02-13 18:30:10|2898.66|2890.96|2898.32|2890.62|2898.96|2891.26|2898.16|2890.46|37
1644777020000|2022-02-13 18:30:20|2898.35|2890.65|2897.48|2889.78|2898.46|2890.76|2897.14|2889.44|34
1644777030000|2022-02-13 18:30:30|2897.46|2889.76|2897.49|2889.79|2897.51|2889.81|2896.83|2889.13|31
1644777040000|2022-02-13 18:30:40|2897.5|2889.8|2898.09|2890.39|2898.09|2890.39|2897.38|2889.68|34
1644777050000|2022-02-13 18:30:50|2898.19|2890.49|2898.87|2891.17|2898.87|2891.17|2898.19|2890.49|30
1644777060000|2022-02-13 18:31:00|2898.9|2891.2|2899.37|2891.67|2899.4|2891.7|2898.9|2891.2|33
1644777070000|2022-02-13 18:31:10|2899.35|2891.65|2898.55|2890.85|2899.37|2891.67|2898.51|2890.81|32
1644777080000|2022-02-13 18:31:20|2898.36|2890.66|2898.3|2890.6|2898.47|2890.77|2898.23|2890.53|29
1644777090000|2022-02-13 18:31:30|2898.27|2890.57|2897.8|2890.1|2898.41|2890.71|2897.8|2890.1|30
1644777100000|2022-02-13 18:31:40|2897.97|2890.27|2897.98|2890.28|2898.2|2890.5|2897.91|2890.21|36
1644777110000|2022-02-13 18:31:50|2897.99|2890.29|2898|2890.3|2898.13|2890.43|2897.99|2890.29|27
1644777120000|2022-02-13 18:32:00|2898.01|2890.31|2897.95|2890.25|2898.14|2890.44|2897.94|2890.24|23
1644777130000|2022-02-13 18:32:10|2897.94|2890.24|2897.95|2890.25|2898.11|2890.41|2897.94|2890.24|23
1644777140000|2022-02-13 18:32:20|2897.94|2890.24|2897.76|2890.06|2897.99|2890.29|2897.72|2890.02|20
1644777150000|2022-02-13 18:32:30|2897.73|2890.03|2896.64|2888.94|2897.73|2890.03|2896.64|2888.94|28
1644777160000|2022-02-13 18:32:40|2896.65|2888.95|2896.19|2888.49|2896.94|2889.24|2896.19|2888.49|30
1644777170000|2022-02-13 18:32:50|2896.22|2888.52|2896.15|2888.45|2896.27|2888.57|2896.02|2888.32|32
1644777180000|2022-02-13 18:33:00|2896.19|2888.49|2894.86|2887.16|2896.19|2888.49|2894.86|2887.16|29
1644777190000|2022-02-13 18:33:10|2894.79|2887.09|2894.67|2886.97|2895.09|2887.39|2894.22|2886.52|37
1644777200000|2022-02-13 18:33:20|2894.54|2886.84|2893.74|2886.04|2894.64|2886.94|2893.74|2886.04|37
1644777210000|2022-02-13 18:33:30|2893.78|2886.08|2891.2|2883.5|2893.8|2886.1|2890.99|2883.29|36
1644777220000|2022-02-13 18:33:40|2891.21|2883.51|2892.36|2884.66|2892.69|2884.99|2891.06|2883.36|37
1644777230000|2022-02-13 18:33:50|2892.33|2884.63|2890.68|2882.98|2892.43|2884.73|2890.68|2882.98|38
1644777240000|2022-02-13 18:34:00|2890.6|2882.9|2891.17|2883.47|2891.27|2883.57|2890.5|2882.8|31
1644777250000|2022-02-13 18:34:10|2891.23|2883.53|2891.95|2884.25|2891.98|2884.28|2891.2|2883.5|31
1644777260000|2022-02-13 18:34:20|2891.77|2884.07|2892.02|2884.32|2892.06|2884.36|2891.77|2884.07|24
1644777270000|2022-02-13 18:34:30|2892.09|2884.39|2891.48|2883.78|2893.19|2885.49|2891.48|2883.78|35
1644777280000|2022-02-13 18:34:40|2891.45|2883.75|2891.19|2883.49|2891.53|2883.83|2891.18|2883.48|35
1644777290000|2022-02-13 18:34:50|2891.18|2883.48|2891.8|2884.1|2891.92|2884.22|2891.17|2883.47|12
1644777300000|2022-02-13 18:35:00|2891.79|2884.09|2892.28|2884.58|2892.32|2884.62|2891.79|2884.09|18
1644777310000|2022-02-13 18:35:10|2892.34|2884.64|2893.04|2885.34|2893.04|2885.34|2892.3|2884.6|23
1644777320000|2022-02-13 18:35:20|2893.21|2885.51|2893.46|2885.76|2893.46|2885.76|2893.01|2885.31|24
1644777330000|2022-02-13 18:35:30|2893.47|2885.77|2891.46|2883.76|2893.47|2885.77|2891.46|2883.76|35
1644777340000|2022-02-13 18:35:40|2891.43|2883.73|2891.56|2883.86|2891.58|2883.88|2890.93|2883.23|32
1644777350000|2022-02-13 18:35:50|2891.55|2883.85|2890.83|2883.13|2891.55|2883.85|2890.69|2882.99|34
1644777360000|2022-02-13 18:36:00|2890.75|2883.05|2891.03|2883.33|2891.06|2883.36|2890.73|2883.03|35
1644777370000|2022-02-13 18:36:10|2891.01|2883.31|2890.07|2882.37|2891.04|2883.34|2890.04|2882.34|34
1644777380000|2022-02-13 18:36:20|2890.08|2882.38|2889.14|2881.44|2890.11|2882.41|2889.08|2881.38|35
1644777390000|2022-02-13 18:36:30|2889.13|2881.43|2888.59|2880.89|2889.18|2881.48|2888.58|2880.88|36
1644777400000|2022-02-13 18:36:40|2888.57|2880.87|2888.31|2880.61|2888.57|2880.87|2888.05|2880.35|33
1644777410000|2022-02-13 18:36:50|2888.29|2880.59|2887.58|2879.88|2888.35|2880.65|2887.57|2879.87|33
1644777420000|2022-02-13 18:37:00|2887.51|2879.81|2888.46|2880.76|2888.81|2881.11|2887.15|2879.45|36
1644777430000|2022-02-13 18:37:10|2888.5|2880.8|2888.36|2880.66|2888.52|2880.82|2888.28|2880.58|26
1644777440000|2022-02-13 18:37:20|2888.34|2880.64|2888.84|2881.14|2888.93|2881.23|2888.33|2880.63|34
1644777450000|2022-02-13 18:37:30|2888.85|2881.15|2888.32|2880.62|2889.78|2882.08|2888.3|2880.6|35
1644777460000|2022-02-13 18:37:40|2888.37|2880.67|2887.48|2879.78|2888.48|2880.78|2887.42|2879.72|35
1644777470000|2022-02-13 18:37:50|2887.56|2879.86|2883.46|2875.76|2887.56|2879.86|2883.27|2875.57|35
1644777480000|2022-02-13 18:38:00|2883.42|2875.72|2885.91|2878.21|2885.92|2878.22|2883.42|2875.72|38
1644777490000|2022-02-13 18:38:10|2886|2878.3|2884.09|2876.39|2886.07|2878.37|2884.05|2876.35|32
1644777500000|2022-02-13 18:38:20|2884.12|2876.42|2883.94|2876.24|2884.51|2876.81|2883.41|2875.71|39
1644777510000|2022-02-13 18:38:30|2883.43|2875.73|2881.03|2873.33|2883.62|2875.92|2881.03|2873.33|35
1644777520000|2022-02-13 18:38:40|2880.94|2873.24|2879.11|2871.41|2880.94|2873.24|2879.11|2871.41|39
1644777530000|2022-02-13 18:38:50|2879.03|2871.33|2874.63|2866.93|2879.03|2871.33|2874.35|2866.65|40
1644777540000|2022-02-13 18:39:00|2874.5|2866.8|2876.17|2868.47|2877.38|2869.68|2874.5|2866.8|39
1644777550000|2022-02-13 18:39:10|2876.11|2868.41|2875.39|2867.69|2876.11|2868.41|2874.7|2867|32
1644777560000|2022-02-13 18:39:20|2875.2|2867.5|2874.53|2866.83|2875.61|2867.91|2874.53|2866.83|34
1644777570000|2022-02-13 18:39:30|2874.52|2866.82|2869.91|2862.21|2874.71|2867.01|2869.91|2862.21|39
1644777580000|2022-02-13 18:39:40|2869.79|2862.09|2858.05|2850.35|2869.79|2862.09|2855.65|2847.95|40
1644777590000|2022-02-13 18:39:50|2856.6|2848.9|2858.76|2851.06|2858.76|2851.06|2852.8|2845.1|40
1644777600000|2022-02-13 18:40:00|2858.96|2851.26|2857.45|2849.75|2861.19|2853.49|2857.45|2849.75|39
1644777610000|2022-02-13 18:40:10|2857.66|2849.96|2856.14|2848.44|2858.8|2851.1|2855.74|2848.04|40
1644777620000|2022-02-13 18:40:20|2856.09|2848.39|2846.99|2839.29|2856.38|2848.68|2845.9|2838.2|39
1644777630000|2022-02-13 18:40:30|2847.25|2839.55|2851.85|2844.15|2854.02|2846.32|2847.25|2839.55|40
1644777640000|2022-02-13 18:40:40|2851.64|2843.94|2851.44|2843.74|2852.84|2845.14|2847.94|2840.24|38
1644777650000|2022-02-13 18:40:50|2851.37|2843.67|2851.14|2843.44|2851.86|2844.16|2850.15|2842.45|40
1644777660000|2022-02-13 18:41:00|2851.1|2843.4|2851.6|2843.9|2853.06|2845.36|2850.98|2843.28|36
1644777670000|2022-02-13 18:41:10|2851.9|2844.2|2854.87|2847.17|2855|2847.3|2851.88|2844.18|39
1644777680000|2022-02-13 18:41:20|2854.89|2847.19|2852.63|2844.93|2854.98|2847.28|2852.54|2844.84|36
1644777690000|2022-02-13 18:41:30|2852.59|2844.89|2851.38|2843.68|2852.59|2844.89|2850.22|2842.52|39
1644777700000|2022-02-13 18:41:40|2851.34|2843.64|2850.72|2843.02|2851.68|2843.98|2850.48|2842.78|37
1644777710000|2022-02-13 18:41:50|2850.71|2843.01|2853.68|2845.98|2853.76|2846.06|2850.71|2843.01|39
1644777720000|2022-02-13 18:42:00|2853.72|2846.02|2853.25|2845.55|2853.72|2846.02|2853.18|2845.48|33
1644777730000|2022-02-13 18:42:10|2852.76|2845.06|2854.22|2846.52|2854.28|2846.58|2851.66|2843.96|40
1644777740000|2022-02-13 18:42:20|2854.14|2846.44|2857.31|2849.61|2857.31|2849.61|2854.14|2846.44|38
1644777750000|2022-02-13 18:42:30|2857.55|2849.85|2858.67|2850.97|2861.07|2853.37|2857.55|2849.85|40
1644777760000|2022-02-13 18:42:40|2858.65|2850.95|2859.99|2852.29|2860.25|2852.55|2857.82|2850.12|39
1644777770000|2022-02-13 18:42:50|2859.93|2852.23|2857.29|2849.59|2860.01|2852.31|2857.29|2849.59|35
1644777780000|2022-02-13 18:43:00|2857.17|2849.47|2856.65|2848.95|2857.29|2849.59|2856.02|2848.32|38
1644777790000|2022-02-13 18:43:10|2856.74|2849.04|2855.38|2847.68|2856.82|2849.12|2854.99|2847.29|37
1644777800000|2022-02-13 18:43:20|2855.23|2847.53|2856.76|2849.06|2856.76|2849.06|2855.21|2847.51|36
1644777810000|2022-02-13 18:43:30|2856.91|2849.21|2858.85|2851.15|2858.85|2851.15|2856.85|2849.15|37
1644777820000|2022-02-13 18:43:40|2859.16|2851.46|2860.15|2852.45|2860.15|2852.45|2859.08|2851.38|33
1644777830000|2022-02-13 18:43:50|2860.25|2852.55|2860.44|2852.74|2861.2|2853.5|2860.14|2852.44|33
1644777840000|2022-02-13 18:44:00|2860.52|2852.82|2859.89|2852.19|2860.58|2852.88|2859.15|2851.45|36
1644777850000|2022-02-13 18:44:10|2859.9|2852.2|2857.57|2849.87|2859.98|2852.28|2857.41|2849.71|37
1644777860000|2022-02-13 18:44:20|2857.59|2849.89|2857.1|2849.4|2857.59|2849.89|2856.14|2848.44|35
1644777870000|2022-02-13 18:44:30|2857.11|2849.41|2856.61|2848.91|2858.48|2850.78|2856.44|2848.74|39
1644777880000|2022-02-13 18:44:40|2856.6|2848.9|2856.9|2849.2|2857.13|2849.43|2856.36|2848.66|35
1644777890000|2022-02-13 18:44:50|2857.16|2849.46|2856.5|2848.8|2857.87|2850.17|2856.5|2848.8|37
1644777900000|2022-02-13 18:45:00|2855.61|2847.91|2855.29|2847.59|2855.61|2847.91|2854.47|2846.77|37
1644777910000|2022-02-13 18:45:10|2855.39|2847.69|2855.75|2848.05|2856|2848.3|2855.26|2847.56|32
1644777920000|2022-02-13 18:45:20|2855.84|2848.14|2856.46|2848.76|2856.46|2848.76|2855.76|2848.06|38
1644777930000|2022-02-13 18:45:30|2856.48|2848.78|2856.17|2848.47|2856.78|2849.08|2856.08|2848.38|39
1644777940000|2022-02-13 18:45:40|2855.95|2848.25|2855.3|2847.6|2856.05|2848.35|2855.27|2847.57|37
1644777950000|2022-02-13 18:45:50|2855.35|2847.65|2855.66|2847.96|2855.71|2848.01|2855.24|2847.54|32
1644777960000|2022-02-13 18:46:00|2855.68|2847.98|2855.44|2847.74|2855.69|2847.99|2854.63|2846.93|35
1644777970000|2022-02-13 18:46:10|2855.43|2847.73|2855.02|2847.32|2855.43|2847.73|2854.81|2847.11|38
1644777980000|2022-02-13 18:46:20|2855.07|2847.37|2855.87|2848.17|2855.92|2848.22|2855.05|2847.35|30
1644777990000|2022-02-13 18:46:30|2855.85|2848.15|2856.66|2848.96|2856.66|2848.96|2855.36|2847.66|39
1644778000000|2022-02-13 18:46:40|2856.53|2848.83|2856.13|2848.43|2856.58|2848.88|2855.86|2848.16|34
1644778010000|2022-02-13 18:46:50|2856.5|2848.8|2858.16|2850.46|2858.16|2850.46|2856.5|2848.8|39
1644778020000|2022-02-13 18:47:00|2858.17|2850.47|2858.76|2851.06|2858.82|2851.12|2858.17|2850.47|37
1644778030000|2022-02-13 18:47:10|2858.77|2851.07|2857.06|2849.36|2858.77|2851.07|2856.78|2849.08|34
1644778040000|2022-02-13 18:47:20|2856.99|2849.29|2857.63|2849.93|2857.63|2849.93|2856.96|2849.26|34
1644778050000|2022-02-13 18:47:30|2857.57|2849.87|2858.71|2851.01|2858.8|2851.1|2857.57|2849.87|37
1644778060000|2022-02-13 18:47:40|2858.83|2851.13|2858.7|2851|2858.9|2851.2|2858.38|2850.68|36
1644778070000|2022-02-13 18:47:50|2858.62|2850.92|2858.63|2850.93|2858.91|2851.21|2858.47|2850.77|27
1644778080000|2022-02-13 18:48:00|2859.21|2851.51|2859.48|2851.78|2859.5|2851.8|2859.19|2851.49|20
1644778090000|2022-02-13 18:48:10|2859.51|2851.81|2857.7|2850|2859.51|2851.81|2857.5|2849.8|31
1644778100000|2022-02-13 18:48:20|2857.71|2850.01|2857.93|2850.23|2857.93|2850.23|2857.5|2849.8|34
1644778110000|2022-02-13 18:48:30|2858.05|2850.35|2858.44|2850.74|2858.58|2850.88|2858.05|2850.35|34
1644778120000|2022-02-13 18:48:40|2858.46|2850.76|2858.4|2850.7|2858.55|2850.85|2858.25|2850.55|32
1644778130000|2022-02-13 18:48:50|2858.43|2850.73|2857.46|2849.76|2858.49|2850.79|2857.3|2849.6|31
1644778140000|2022-02-13 18:49:00|2857.45|2849.75|2856.22|2848.52|2857.49|2849.79|2856.22|2848.52|35
1644778150000|2022-02-13 18:49:10|2856.11|2848.41|2855.55|2847.85|2856.14|2848.44|2855.41|2847.71|38
1644778160000|2022-02-13 18:49:20|2855.03|2847.33|2854.5|2846.8|2855.07|2847.37|2854.5|2846.8|27
1644778170000|2022-02-13 18:49:30|2854.4|2846.7|2855.23|2847.53|2855.28|2847.58|2854.32|2846.62|33
1644778180000|2022-02-13 18:49:40|2855.77|2848.07|2854.82|2847.12|2856.07|2848.37|2854.62|2846.92|38
1644778190000|2022-02-13 18:49:50|2854.87|2847.17|2853.99|2846.29|2854.95|2847.25|2853.94|2846.24|34
1644778200000|2022-02-13 18:50:00|2853.95|2846.25|2853.14|2845.44|2854.04|2846.34|2853.14|2845.44|25
1644778210000|2022-02-13 18:50:10|2853.22|2845.52|2854.17|2846.47|2854.3|2846.6|2853.22|2845.52|33
1644778220000|2022-02-13 18:50:20|2854.22|2846.52|2854.18|2846.48|2854.54|2846.84|2854.14|2846.44|34
1644778230000|2022-02-13 18:50:30|2854.09|2846.39|2853.61|2845.91|2854.09|2846.39|2853.61|2845.91|33
1644778240000|2022-02-13 18:50:40|2853.37|2845.67|2853.44|2845.74|2853.44|2845.74|2852.54|2844.84|35
1644778250000|2022-02-13 18:50:50|2853.47|2845.77|2851.33|2843.63|2853.47|2845.77|2851.33|2843.63|33
1644778260000|2022-02-13 18:51:00|2851.34|2843.64|2851.92|2844.22|2852.12|2844.42|2851.25|2843.55|33
1644778270000|2022-02-13 18:51:10|2851.93|2844.23|2851.83|2844.13|2851.97|2844.27|2851.77|2844.07|30
1644778280000|2022-02-13 18:51:20|2851.81|2844.11|2850.27|2842.57|2851.81|2844.11|2850.19|2842.49|38
1644778290000|2022-02-13 18:51:30|2850.33|2842.63|2848.94|2841.24|2850.37|2842.67|2848.72|2841.02|36
1644778300000|2022-02-13 18:51:40|2848.84|2841.14|2847.92|2840.22|2848.85|2841.15|2847.84|2840.14|37
1644778310000|2022-02-13 18:51:50|2848.08|2840.38|2845.89|2838.19|2848.08|2840.38|2845.62|2837.92|40
1644778320000|2022-02-13 18:52:00|2845.88|2838.18|2844.72|2837.02|2845.96|2838.26|2844.69|2836.99|37
1644778330000|2022-02-13 18:52:10|2844.61|2836.91|2843.41|2835.71|2844.61|2836.91|2843.02|2835.32|33
1644778340000|2022-02-13 18:52:20|2843.39|2835.69|2844.99|2837.29|2845.67|2837.97|2843.38|2835.68|40
1644778350000|2022-02-13 18:52:30|2844.96|2837.26|2843.9|2836.2|2844.96|2837.26|2843.86|2836.16|39
1644778360000|2022-02-13 18:52:40|2843.93|2836.23|2845.07|2837.37|2845.07|2837.37|2843.54|2835.84|37
1644778370000|2022-02-13 18:52:50|2845.13|2837.43|2844.95|2837.25|2845.19|2837.49|2844.95|2837.25|32
1644778380000|2022-02-13 18:53:00|2845|2837.3|2843.93|2836.23|2845.29|2837.59|2843.93|2836.23|37
1644778390000|2022-02-13 18:53:10|2843.92|2836.22|2844.07|2836.37|2844.26|2836.56|2843.72|2836.02|37
1644778400000|2022-02-13 18:53:20|2844.09|2836.39|2845.26|2837.56|2845.27|2837.57|2844.06|2836.36|32
1644778410000|2022-02-13 18:53:30|2845.29|2837.59|2846.43|2838.73|2846.68|2838.98|2845.21|2837.51|34
1644778420000|2022-02-13 18:53:40|2846.44|2838.74|2847.78|2840.08|2847.82|2840.12|2846.38|2838.68|36
1644778430000|2022-02-13 18:53:50|2848|2840.3|2850.21|2842.51|2850.3|2842.6|2847.97|2840.27|38
1644778440000|2022-02-13 18:54:00|2850.28|2842.58|2850.64|2842.94|2850.78|2843.08|2850.26|2842.56|32
1644778450000|2022-02-13 18:54:10|2850.61|2842.91|2851.56|2843.86|2852.05|2844.35|2850.61|2842.91|33
1644778460000|2022-02-13 18:54:20|2851.3|2843.6|2852.61|2844.91|2852.61|2844.91|2851.3|2843.6|34
1644778470000|2022-02-13 18:54:30|2852.37|2844.67|2854.32|2846.62|2854.55|2846.85|2852.26|2844.56|34
1644778480000|2022-02-13 18:54:40|2854.21|2846.51|2857.35|2849.65|2857.5|2849.8|2854.21|2846.51|34
1644778490000|2022-02-13 18:54:50|2857.42|2849.72|2856.49|2848.79|2857.57|2849.87|2856.49|2848.79|35
1644778500000|2022-02-13 18:55:00|2856.12|2848.42|2856.09|2848.39|2856.56|2848.86|2855.76|2848.06|34
1644778510000|2022-02-13 18:55:10|2856.04|2848.34|2857.58|2849.88|2857.6|2849.9|2855.95|2848.25|33
1644778520000|2022-02-13 18:55:20|2857.61|2849.91|2859.77|2852.07|2859.86|2852.16|2857.59|2849.89|36
1644778530000|2022-02-13 18:55:30|2859.84|2852.14|2859.75|2852.05|2860.49|2852.79|2859.74|2852.04|34
1644778540000|2022-02-13 18:55:40|2859.82|2852.12|2859.65|2851.95|2860.27|2852.57|2859.65|2851.95|35
1644778550000|2022-02-13 18:55:50|2859.56|2851.86|2859.53|2851.83|2859.67|2851.97|2859.05|2851.35|36
1644778560000|2022-02-13 18:56:00|2859.58|2851.88|2858.07|2850.37|2859.65|2851.95|2857.67|2849.97|36
1644778570000|2022-02-13 18:56:10|2858.17|2850.47|2857.62|2849.92|2858.17|2850.47|2857.51|2849.81|33
1644778580000|2022-02-13 18:56:20|2857.54|2849.84|2856.47|2848.77|2857.74|2850.04|2856.34|2848.64|36
1644778590000|2022-02-13 18:56:30|2856.46|2848.76|2855.41|2847.71|2856.59|2848.89|2855.3|2847.6|37
1644778600000|2022-02-13 18:56:40|2855.42|2847.72|2856.13|2848.43|2856.3|2848.6|2855.29|2847.59|35
1644778610000|2022-02-13 18:56:50|2856.44|2848.74|2857.14|2849.44|2857.14|2849.44|2856.44|2848.74|32
1644778620000|2022-02-13 18:57:00|2857.24|2849.54|2856.96|2849.26|2857.35|2849.65|2856.89|2849.19|29
1644778630000|2022-02-13 18:57:10|2857.05|2849.35|2856.53|2848.83|2857.05|2849.35|2856.12|2848.42|34
1644778640000|2022-02-13 18:57:20|2856.34|2848.64|2856.35|2848.65|2856.44|2848.74|2856.14|2848.44|35
1644778650000|2022-02-13 18:57:30|2856.34|2848.64|2856.02|2848.32|2856.51|2848.81|2855.97|2848.27|30
1644778660000|2022-02-13 18:57:40|2856.05|2848.35|2855.92|2848.22|2856.05|2848.35|2855.82|2848.12|20
1644778670000|2022-02-13 18:57:50|2855.93|2848.23|2856.12|2848.42|2856.25|2848.55|2855.93|2848.23|20
1644778680000|2022-02-13 18:58:00|2856.16|2848.46|2856.09|2848.39|2856.28|2848.58|2856.03|2848.33|31
1644778690000|2022-02-13 18:58:10|2856.08|2848.38|2856.4|2848.7|2856.4|2848.7|2856.05|2848.35|32
1644778700000|2022-02-13 18:58:20|2856.35|2848.65|2856.94|2849.24|2857.08|2849.38|2856.35|2848.65|20
1644778710000|2022-02-13 18:58:30|2856.84|2849.14|2856.32|2848.62|2856.87|2849.17|2856.17|2848.47|21
1644778720000|2022-02-13 18:58:40|2856.16|2848.46|2854|2846.3|2856.16|2848.46|2854|2846.3|34
1644778730000|2022-02-13 18:58:50|2853.85|2846.15|2852.36|2844.66|2854.06|2846.36|2852.36|2844.66|37
1644778740000|2022-02-13 18:59:00|2851.93|2844.23|2851.16|2843.46|2852.46|2844.76|2851.16|2843.46|36
1644778750000|2022-02-13 18:59:10|2850.83|2843.13|2850.85|2843.15|2850.88|2843.18|2850.38|2842.68|36
1644778760000|2022-02-13 18:59:20|2851.05|2843.35|2853.5|2845.8|2853.67|2845.97|2851.05|2843.35|26
1644778770000|2022-02-13 18:59:30|2853.58|2845.88|2854.4|2846.7|2854.53|2846.83|2853.51|2845.81|32
1644778780000|2022-02-13 18:59:40|2854.33|2846.63|2854.48|2846.78|2854.83|2847.13|2854.33|2846.63|32
1644778790000|2022-02-13 18:59:50|2854.67|2846.97|2854.71|2847.01|2854.82|2847.12|2854.64|2846.94|26
1644778800000|2022-02-13 19:00:00|2854.75|2847.05|2853.26|2845.56|2854.78|2847.08|2853|2845.3|39
1644778810000|2022-02-13 19:00:10|2853.44|2845.74|2852.3|2844.6|2853.71|2846.01|2851.22|2843.52|38
1644778820000|2022-02-13 19:00:20|2852.21|2844.51|2852.54|2844.84|2852.56|2844.86|2852.21|2844.51|32
1644778830000|2022-02-13 19:00:30|2852.55|2844.85|2853.37|2845.67|2853.52|2845.82|2852.25|2844.55|30
1644778840000|2022-02-13 19:00:40|2853.3|2845.6|2856.57|2848.87|2856.57|2848.87|2853.27|2845.57|38
1644778850000|2022-02-13 19:00:50|2856.58|2848.88|2857.42|2849.72|2857.48|2849.78|2856.58|2848.88|30
1644778860000|2022-02-13 19:01:00|2857.49|2849.79|2859.73|2852.03|2859.87|2852.17|2857.49|2849.79|36
1644778870000|2022-02-13 19:01:10|2859.74|2852.04|2862.49|2854.79|2862.49|2854.79|2859.71|2852.01|35
1644778880000|2022-02-13 19:01:20|2862.8|2855.1|2864.21|2856.51|2864.94|2857.24|2862.8|2855.1|38
1644778890000|2022-02-13 19:01:30|2864.22|2856.52|2868.35|2860.65|2868.35|2860.65|2864.22|2856.52|37
1644778900000|2022-02-13 19:01:40|2868.3|2860.6|2869.83|2862.13|2870.82|2863.12|2867.24|2859.54|40
1644778910000|2022-02-13 19:01:50|2869.8|2862.1|2868.23|2860.53|2869.8|2862.1|2868.23|2860.53|38
1644778920000|2022-02-13 19:02:00|2868.26|2860.56|2865|2857.3|2868.26|2860.56|2864.91|2857.21|39
1644778930000|2022-02-13 19:02:10|2864.98|2857.28|2862.16|2854.46|2865.08|2857.38|2862.15|2854.45|38
1644778940000|2022-02-13 19:02:20|2862.15|2854.45|2863.88|2856.18|2864.29|2856.59|2862.11|2854.41|37
1644778950000|2022-02-13 19:02:30|2863.27|2855.57|2863.78|2856.08|2863.91|2856.21|2863.17|2855.47|33
1644778960000|2022-02-13 19:02:40|2863.81|2856.11|2862.18|2854.48|2863.84|2856.14|2862.14|2854.44|34
1644778970000|2022-02-13 19:02:50|2862.12|2854.42|2861.64|2853.94|2862.19|2854.49|2861.64|2853.94|30
1644778980000|2022-02-13 19:03:00|2861.34|2853.64|2860.79|2853.09|2861.34|2853.64|2860.78|2853.08|33
1644778990000|2022-02-13 19:03:10|2860.88|2853.18|2862.75|2855.05|2862.77|2855.07|2860.87|2853.17|37
1644779000000|2022-02-13 19:03:20|2862.82|2855.12|2862.89|2855.19|2863.17|2855.47|2862.44|2854.74|36
1644779010000|2022-02-13 19:03:30|2862.85|2855.15|2862.98|2855.28|2863.24|2855.54|2862.43|2854.73|38
1644779020000|2022-02-13 19:03:40|2862.64|2854.94|2861.81|2854.11|2862.86|2855.16|2861.78|2854.08|34
1644779030000|2022-02-13 19:03:50|2861.61|2853.91|2861.46|2853.76|2861.76|2854.06|2861.29|2853.59|34
1644779040000|2022-02-13 19:04:00|2861.38|2853.68|2860.31|2852.61|2861.38|2853.68|2859.57|2851.87|39
1644779050000|2022-02-13 19:04:10|2860.59|2852.89|2861.58|2853.88|2861.63|2853.93|2860.58|2852.88|36
1644779060000|2022-02-13 19:04:20|2861.59|2853.89|2861.18|2853.48|2861.69|2853.99|2860.59|2852.89|33
1644779070000|2022-02-13 19:04:30|2861.21|2853.51|2862.21|2854.51|2862.27|2854.57|2861.14|2853.44|37
1644779080000|2022-02-13 19:04:40|2862.37|2854.67|2862.11|2854.41|2862.88|2855.18|2861.92|2854.22|34
1644779090000|2022-02-13 19:04:50|2862.38|2854.68|2863|2855.3|2863.02|2855.32|2862.38|2854.68|35
1644779100000|2022-02-13 19:05:00|2863.04|2855.34|2861.7|2854|2863.22|2855.52|2861.62|2853.92|37
1644779110000|2022-02-13 19:05:10|2861.62|2853.92|2861.8|2854.1|2861.88|2854.18|2861.14|2853.44|36
1644779120000|2022-02-13 19:05:20|2861.81|2854.11|2862.54|2854.84|2862.54|2854.84|2861.52|2853.82|34
1644779130000|2022-02-13 19:05:30|2862.53|2854.83|2863.46|2855.76|2863.54|2855.84|2862.45|2854.75|35
1644779140000|2022-02-13 19:05:40|2863.55|2855.85|2864.68|2856.98|2864.69|2856.99|2863.55|2855.85|32
1644779150000|2022-02-13 19:05:50|2864.7|2857|2864.96|2857.26|2864.96|2857.26|2864.61|2856.91|36
1644779160000|2022-02-13 19:06:00|2864.97|2857.27|2863.76|2856.06|2864.97|2857.27|2863.49|2855.79|30
1644779170000|2022-02-13 19:06:10|2863.77|2856.07|2863.53|2855.83|2863.77|2856.07|2863.18|2855.48|32
1644779180000|2022-02-13 19:06:20|2863.54|2855.84|2862.9|2855.2|2863.64|2855.94|2862.67|2854.97|31
1644779190000|2022-02-13 19:06:30|2862.8|2855.1|2863.58|2855.88|2863.58|2855.88|2862.55|2854.85|32
1644779200000|2022-02-13 19:06:40|2863.66|2855.96|2863.69|2855.99|2863.93|2856.23|2863.53|2855.83|31
1644779210000|2022-02-13 19:06:50|2863.7|2856|2863.26|2855.56|2863.7|2856|2863.22|2855.52|31
1644779220000|2022-02-13 19:07:00|2863.3|2855.6|2863.9|2856.2|2863.9|2856.2|2863.23|2855.53|27
1644779230000|2022-02-13 19:07:10|2863.84|2856.14|2862.89|2855.19|2864.08|2856.38|2862.27|2854.57|35
1644779240000|2022-02-13 19:07:20|2862.9|2855.2|2862.14|2854.44|2862.97|2855.27|2861.72|2854.02|38
1644779250000|2022-02-13 19:07:30|2861.92|2854.22|2863.49|2855.79|2863.49|2855.79|2861.92|2854.22|24
1644779260000|2022-02-13 19:07:40|2863.25|2855.55|2863.94|2856.24|2864|2856.3|2862.34|2854.64|34
1644779270000|2022-02-13 19:07:50|2863.93|2856.23|2864.77|2857.07|2865.3|2857.6|2863.92|2856.22|37
1644779280000|2022-02-13 19:08:00|2864.7|2857|2864.63|2856.93|2865.77|2858.07|2864.63|2856.93|31
1644779290000|2022-02-13 19:08:10|2864.75|2857.05|2863.99|2856.29|2865.16|2857.46|2863.72|2856.02|39
1644779300000|2022-02-13 19:08:20|2864.16|2856.46|2864.87|2857.17|2864.98|2857.28|2864.16|2856.46|33
1644779310000|2022-02-13 19:08:30|2864.93|2857.23|2863.95|2856.25|2864.98|2857.28|2863.62|2855.92|37
1644779320000|2022-02-13 19:08:40|2863.86|2856.16|2863.19|2855.49|2864.16|2856.46|2863.19|2855.49|31
1644779330000|2022-02-13 19:08:50|2863.2|2855.5|2863.55|2855.85|2863.55|2855.85|2862.75|2855.05|25
1644779340000|2022-02-13 19:09:00|2863.65|2855.95|2864.63|2856.93|2864.93|2857.23|2863.65|2855.95|36
1644779350000|2022-02-13 19:09:10|2864.4|2856.7|2863.97|2856.27|2864.9|2857.2|2863.97|2856.27|37
1644779360000|2022-02-13 19:09:20|2864.01|2856.31|2862.84|2855.14|2864.32|2856.62|2862.77|2855.07|37
1644779370000|2022-02-13 19:09:30|2862.85|2855.15|2862.16|2854.46|2863.01|2855.31|2862.05|2854.35|29
1644779380000|2022-02-13 19:09:40|2862.05|2854.35|2861.62|2853.92|2862.56|2854.86|2861.22|2853.52|33
1644779390000|2022-02-13 19:09:50|2861.54|2853.84|2863.12|2855.42|2863.12|2855.42|2861.33|2853.63|39
1644779400000|2022-02-13 19:10:00|2863.13|2855.43|2862.59|2854.89|2863.4|2855.7|2862.13|2854.43|39
1644779410000|2022-02-13 19:10:10|2862.57|2854.87|2863.85|2856.15|2863.87|2856.17|2862.44|2854.74|36
1644779420000|2022-02-13 19:10:20|2863.76|2856.06|2863.41|2855.71|2863.76|2856.06|2863.33|2855.63|37
1644779430000|2022-02-13 19:10:30|2863.44|2855.74|2864.44|2856.74|2864.49|2856.79|2863.03|2855.33|38
1644779440000|2022-02-13 19:10:40|2864.41|2856.71|2864.51|2856.81|2864.62|2856.92|2864.14|2856.44|34
1644779450000|2022-02-13 19:10:50|2864.3|2856.6|2864.4|2856.7|2864.58|2856.88|2864.22|2856.52|37
1644779460000|2022-02-13 19:11:00|2864.37|2856.67|2863.92|2856.22|2864.42|2856.72|2863.8|2856.1|28
1644779470000|2022-02-13 19:11:10|2863.87|2856.17|2864.26|2856.56|2864.58|2856.88|2863.85|2856.15|28
1644779480000|2022-02-13 19:11:20|2864.17|2856.47|2864.1|2856.4|2864.33|2856.63|2863.9|2856.2|38
1644779490000|2022-02-13 19:11:30|2864.16|2856.46|2864.16|2856.46|2864.58|2856.88|2864.04|2856.34|35
1644779500000|2022-02-13 19:11:40|2864.17|2856.47|2862.74|2855.04|2864.27|2856.57|2862.64|2854.94|37
1644779510000|2022-02-13 19:11:50|2862.77|2855.07|2861.93|2854.23|2862.93|2855.23|2861.88|2854.18|28
1644779520000|2022-02-13 19:12:00|2861.91|2854.21|2862.47|2854.77|2862.47|2854.77|2861.77|2854.07|35
1644779530000|2022-02-13 19:12:10|2862.62|2854.92|2863.23|2855.53|2863.23|2855.53|2862.62|2854.92|31
1644779540000|2022-02-13 19:12:20|2863.2|2855.5|2863.37|2855.67|2863.37|2855.67|2863.11|2855.41|31
1644779550000|2022-02-13 19:12:30|2863.24|2855.54|2862.52|2854.82|2863.26|2855.56|2862.26|2854.56|35
1644779560000|2022-02-13 19:12:40|2862.68|2854.98|2862.62|2854.92|2862.79|2855.09|2862.5|2854.8|36
1644779570000|2022-02-13 19:12:50|2862.59|2854.89|2862.81|2855.11|2862.81|2855.11|2862.29|2854.59|37
1644779580000|2022-02-13 19:13:00|2862.82|2855.12|2862.58|2854.88|2862.85|2855.15|2862.53|2854.83|27
1644779590000|2022-02-13 19:13:10|2862.41|2854.71|2862.18|2854.48|2862.49|2854.79|2862.16|2854.46|31
1644779600000|2022-02-13 19:13:20|2862.17|2854.47|2863.09|2855.39|2863.09|2855.39|2862.16|2854.46|30
1644779610000|2022-02-13 19:13:30|2863.34|2855.64|2863.52|2855.82|2863.79|2856.09|2863.23|2855.53|33
1644779620000|2022-02-13 19:13:40|2863.49|2855.79|2862.69|2854.99|2863.49|2855.79|2862.41|2854.71|35
1644779630000|2022-02-13 19:13:50|2862.7|2855|2863.18|2855.48|2863.84|2856.14|2862.7|2855|35
1644779640000|2022-02-13 19:14:00|2863.1|2855.4|2863.58|2855.88|2863.7|2856|2863.1|2855.4|35
1644779650000|2022-02-13 19:14:10|2863.56|2855.86|2862.76|2855.06|2863.7|2856|2862.74|2855.04|34
1644779660000|2022-02-13 19:14:20|2862.66|2854.96|2862.16|2854.46|2862.66|2854.96|2862.08|2854.38|31
1644779670000|2022-02-13 19:14:30|2862.48|2854.78|2862.21|2854.51|2862.62|2854.92|2862.14|2854.44|33
1644779680000|2022-02-13 19:14:40|2862.23|2854.53|2861.76|2854.06|2862.48|2854.78|2861.72|2854.02|28
1644779690000|2022-02-13 19:14:50|2861.7|2854|2861.49|2853.79|2861.8|2854.1|2861.19|2853.49|35
1644779700000|2022-02-13 19:15:00|2861.44|2853.74|2861.39|2853.69|2861.65|2853.95|2861.11|2853.41|35
1644779710000|2022-02-13 19:15:10|2861.36|2853.66|2862.78|2855.08|2862.78|2855.08|2861.36|2853.66|36
1644779720000|2022-02-13 19:15:20|2863.46|2855.76|2864.28|2856.58|2864.58|2856.88|2863.46|2855.76|37
1644779730000|2022-02-13 19:15:30|2864.3|2856.6|2865.06|2857.36|2865.13|2857.43|2864.28|2856.58|22
1644779740000|2022-02-13 19:15:40|2865.13|2857.43|2864.65|2856.95|2865.13|2857.43|2864.33|2856.63|32
1644779750000|2022-02-13 19:15:50|2864.64|2856.94|2865.98|2858.28|2865.98|2858.28|2864.54|2856.84|32
1644779760000|2022-02-13 19:16:00|2866.03|2858.33|2866.58|2858.88|2866.58|2858.88|2865.98|2858.28|27
1644779770000|2022-02-13 19:16:10|2866.63|2858.93|2868.65|2860.95|2868.66|2860.96|2866.63|2858.93|38
1644779780000|2022-02-13 19:16:20|2868.68|2860.98|2868.72|2861.02|2868.82|2861.12|2868.26|2860.56|33
1644779790000|2022-02-13 19:16:30|2868.73|2861.03|2867.29|2859.59|2868.84|2861.14|2866.9|2859.2|34
1644779800000|2022-02-13 19:16:40|2867.22|2859.52|2867.26|2859.56|2867.46|2859.76|2866.92|2859.22|30
1644779810000|2022-02-13 19:16:50|2867.42|2859.72|2867.66|2859.96|2867.95|2860.25|2867.42|2859.72|33
1644779820000|2022-02-13 19:17:00|2867.67|2859.97|2868|2860.3|2868|2860.3|2867.53|2859.83|30
1644779830000|2022-02-13 19:17:10|2867.97|2860.27|2868.03|2860.33|2868.08|2860.38|2867.72|2860.02|37
1644779840000|2022-02-13 19:17:20|2868.08|2860.38|2868.38|2860.68|2868.38|2860.68|2868.07|2860.37|31
1644779850000|2022-02-13 19:17:30|2868.49|2860.79|2869.15|2861.45|2869.46|2861.76|2868.49|2860.79|36
1644779860000|2022-02-13 19:17:40|2869.26|2861.56|2870.08|2862.38|2870.15|2862.45|2869.15|2861.45|33
1644779870000|2022-02-13 19:17:50|2870.07|2862.37|2869.92|2862.22|2870.11|2862.41|2869.62|2861.92|35
1644779880000|2022-02-13 19:18:00|2869.88|2862.18|2871.52|2863.82|2871.64|2863.94|2869.88|2862.18|34
1644779890000|2022-02-13 19:18:10|2871.45|2863.75|2869.57|2861.87|2871.45|2863.75|2869.53|2861.83|38
1644779900000|2022-02-13 19:18:20|2869.56|2861.86|2868.04|2860.34|2869.66|2861.96|2867.78|2860.08|38
1644779910000|2022-02-13 19:18:30|2868.15|2860.45|2868.63|2860.93|2868.88|2861.18|2868.03|2860.33|37
1644779920000|2022-02-13 19:18:40|2868.65|2860.95|2869.07|2861.37|2869.75|2862.05|2868.61|2860.91|35
1644779930000|2022-02-13 19:18:50|2869.06|2861.36|2868.72|2861.02|2869.4|2861.7|2868.69|2860.99|32
1644779940000|2022-02-13 19:19:00|2868.86|2861.16|2869.13|2861.43|2869.15|2861.45|2868.71|2861.01|33
1644779950000|2022-02-13 19:19:10|2869.07|2861.37|2868.99|2861.29|2869.09|2861.39|2868.77|2861.07|30
1644779960000|2022-02-13 19:19:20|2869|2861.3|2868.94|2861.24|2869.04|2861.34|2868.69|2860.99|32
1644779970000|2022-02-13 19:19:30|2868.96|2861.26|2867.87|2860.17|2868.98|2861.28|2867.84|2860.14|34
1644779980000|2022-02-13 19:19:40|2867.94|2860.24|2867.73|2860.03|2868.04|2860.34|2867.61|2859.91|25
1644779990000|2022-02-13 19:19:50|2867.76|2860.06|2867.33|2859.63|2867.76|2860.06|2867.27|2859.57|29
1644780000000|2022-02-13 19:20:00|2867.29|2859.59|2868.34|2860.64|2868.62|2860.92|2867.18|2859.48|33
1644780010000|2022-02-13 19:20:10|2868.35|2860.65|2869.71|2862.01|2869.94|2862.24|2868.34|2860.64|39
1644780020000|2022-02-13 19:20:20|2869.61|2861.91|2869.56|2861.86|2869.72|2862.02|2869.05|2861.35|37
1644780030000|2022-02-13 19:20:30|2869.55|2861.85|2869.3|2861.6|2869.8|2862.1|2869.3|2861.6|34
1644780040000|2022-02-13 19:20:40|2869.26|2861.56|2868.5|2860.8|2869.43|2861.73|2868.5|2860.8|28
1644780050000|2022-02-13 19:20:50|2868.53|2860.83|2869.8|2862.1|2869.8|2862.1|2868.25|2860.55|33
1644780060000|2022-02-13 19:21:00|2869.94|2862.24|2870.78|2863.08|2870.86|2863.16|2869.68|2861.98|39
1644780070000|2022-02-13 19:21:10|2870.73|2863.03|2872.16|2864.46|2872.2|2864.5|2870.57|2862.87|36
1644780080000|2022-02-13 19:21:20|2872.17|2864.47|2872.06|2864.36|2872.18|2864.48|2871.83|2864.13|33
1644780090000|2022-02-13 19:21:30|2872.03|2864.33|2871.88|2864.18|2872.06|2864.36|2871.88|2864.18|28
1644780100000|2022-02-13 19:21:40|2871.9|2864.2|2872.04|2864.34|2872.15|2864.45|2871.9|2864.2|29
1644780110000|2022-02-13 19:21:50|2872.03|2864.33|2871.97|2864.27|2872.03|2864.33|2871.26|2863.56|29
1644780120000|2022-02-13 19:22:00|2871.96|2864.26|2870.94|2863.24|2872.36|2864.66|2870.94|2863.24|37
1644780130000|2022-02-13 19:22:10|2870.96|2863.26|2870.17|2862.47|2870.96|2863.26|2869.39|2861.69|31
1644780140000|2022-02-13 19:22:20|2870.19|2862.49|2871.03|2863.33|2871.31|2863.61|2870.19|2862.49|37
1644780150000|2022-02-13 19:22:30|2870.99|2863.29|2871.65|2863.95|2871.95|2864.25|2870.97|2863.27|26
1644780160000|2022-02-13 19:22:40|2871.57|2863.87|2871.04|2863.34|2871.57|2863.87|2870.42|2862.72|36
1644780170000|2022-02-13 19:22:50|2871.02|2863.32|2870.22|2862.52|2871.02|2863.32|2870.04|2862.34|34
1644780180000|2022-02-13 19:23:00|2870.33|2862.63|2869.98|2862.28|2870.57|2862.87|2869.88|2862.18|35
1644780190000|2022-02-13 19:23:10|2870.03|2862.33|2869.5|2861.8|2870.04|2862.34|2869.45|2861.75|30
1644780200000|2022-02-13 19:23:20|2869.46|2861.76|2869.23|2861.53|2869.46|2861.76|2869.2|2861.5|24
1644780210000|2022-02-13 19:23:30|2869.19|2861.49|2868.9|2861.2|2869.31|2861.61|2868.74|2861.04|28
1644780220000|2022-02-13 19:23:40|2868.96|2861.26|2869.19|2861.49|2869.5|2861.8|2868.65|2860.95|35
1644780230000|2022-02-13 19:23:50|2869.14|2861.44|2869.09|2861.39|2869.35|2861.65|2868.91|2861.21|33
1644780240000|2022-02-13 19:24:00|2869.08|2861.38|2868.69|2860.99|2869.3|2861.6|2868.66|2860.96|32
1644780250000|2022-02-13 19:24:10|2868.75|2861.05|2869.92|2862.22|2870|2862.3|2868.63|2860.93|31
1644780260000|2022-02-13 19:24:20|2869.89|2862.19|2869.87|2862.17|2870.02|2862.32|2869.84|2862.14|33
1644780270000|2022-02-13 19:24:30|2869.88|2862.18|2869.84|2862.14|2869.88|2862.18|2869.48|2861.78|37
1644780280000|2022-02-13 19:24:40|2869.83|2862.13|2868.68|2860.98|2869.84|2862.14|2868.28|2860.58|29
1644780290000|2022-02-13 19:24:50|2868.45|2860.75|2869.02|2861.32|2869.02|2861.32|2868.1|2860.4|34
1644780300000|2022-02-13 19:25:00|2869.01|2861.31|2867.77|2860.07|2869.01|2861.31|2867.72|2860.02|32
1644780310000|2022-02-13 19:25:10|2867.81|2860.11|2867.07|2859.37|2868.05|2860.35|2867.07|2859.37|37
1644780320000|2022-02-13 19:25:20|2867.17|2859.47|2866.2|2858.5|2867.61|2859.91|2866.2|2858.5|34
1644780330000|2022-02-13 19:25:30|2866.18|2858.48|2865.77|2858.07|2866.2|2858.5|2865.77|2858.07|30
1644780340000|2022-02-13 19:25:40|2865.62|2857.92|2866.07|2858.37|2866.21|2858.51|2865.48|2857.78|32
1644780350000|2022-02-13 19:25:50|2866.13|2858.43|2865.06|2857.36|2866.13|2858.43|2865.06|2857.36|35
1644780360000|2022-02-13 19:26:00|2865.05|2857.35|2864.9|2857.2|2865.19|2857.49|2864.85|2857.15|29
1644780370000|2022-02-13 19:26:10|2864.85|2857.15|2860.5|2852.8|2864.85|2857.15|2860.49|2852.79|38
1644780380000|2022-02-13 19:26:20|2860.54|2852.84|2860.91|2853.21|2860.91|2853.21|2859.44|2851.74|37
1644780390000|2022-02-13 19:26:30|2860.9|2853.2|2860.15|2852.45|2861.03|2853.33|2860.06|2852.36|27
1644780400000|2022-02-13 19:26:40|2860.16|2852.46|2860.27|2852.57|2860.42|2852.72|2859.99|2852.29|31
1644780410000|2022-02-13 19:26:50|2860.26|2852.56|2862.05|2854.35|2862.07|2854.37|2860.22|2852.52|35
1644780420000|2022-02-13 19:27:00|2862.04|2854.34|2863.26|2855.56|2863.26|2855.56|2862.01|2854.31|30
1644780430000|2022-02-13 19:27:10|2863.37|2855.67|2863.65|2855.95|2864.1|2856.4|2863.34|2855.64|36
1644780440000|2022-02-13 19:27:20|2863.67|2855.97|2865.1|2857.4|2865.95|2858.25|2863.67|2855.97|39
1644780450000|2022-02-13 19:27:30|2865.24|2857.54|2863.78|2856.08|2865.46|2857.76|2863.78|2856.08|32
1644780460000|2022-02-13 19:27:40|2863.64|2855.94|2862.26|2854.56|2863.81|2856.11|2862.21|2854.51|34
1644780470000|2022-02-13 19:27:50|2862.35|2854.65|2862.23|2854.53|2862.95|2855.25|2862.14|2854.44|35
1644780480000|2022-02-13 19:28:00|2862.46|2854.76|2862.99|2855.29|2863.16|2855.46|2862.46|2854.76|29
1644780490000|2022-02-13 19:28:10|2863.02|2855.32|2862.22|2854.52|2863.14|2855.44|2862.04|2854.34|32
1644780500000|2022-02-13 19:28:20|2862.25|2854.55|2863.56|2855.86|2863.56|2855.86|2862.16|2854.46|38
1644780510000|2022-02-13 19:28:30|2863.54|2855.84|2864.46|2856.76|2864.51|2856.81|2863.54|2855.84|30
1644780520000|2022-02-13 19:28:40|2864.41|2856.71|2863.44|2855.74|2864.44|2856.74|2863.42|2855.72|33
1644780530000|2022-02-13 19:28:50|2863.46|2855.76|2863.43|2855.73|2863.48|2855.78|2863.23|2855.53|27
1644780540000|2022-02-13 19:29:00|2863.38|2855.68|2863.75|2856.05|2863.88|2856.18|2863.38|2855.68|29
1644780550000|2022-02-13 19:29:10|2863.74|2856.04|2864.3|2856.6|2864.36|2856.66|2863.55|2855.85|31
1644780560000|2022-02-13 19:29:20|2864.21|2856.51|2863.46|2855.76|2864.31|2856.61|2863.08|2855.38|33
1644780570000|2022-02-13 19:29:30|2863.48|2855.78|2863.2|2855.5|2863.52|2855.82|2862.89|2855.19|32
1644780580000|2022-02-13 19:29:40|2863.15|2855.45|2862.93|2855.23|2863.43|2855.73|2862.84|2855.14|33
1644780590000|2022-02-13 19:29:50|2862.96|2855.26|2863.34|2855.64|2863.48|2855.78|2862.95|2855.25|28
1644780600000|2022-02-13 19:30:00|2863.39|2855.69|2865.3|2857.6|2865.34|2857.64|2863.28|2855.58|35
1644780610000|2022-02-13 19:30:10|2865.43|2857.73|2866.07|2858.37|2866.38|2858.68|2865.43|2857.73|36
1644780620000|2022-02-13 19:30:20|2865.97|2858.27|2866.73|2859.03|2866.84|2859.14|2865.97|2858.27|36
1644780630000|2022-02-13 19:30:30|2866.8|2859.1|2864.25|2856.55|2866.8|2859.1|2864.25|2856.55|37
1644780640000|2022-02-13 19:30:40|2864.31|2856.61|2864.35|2856.65|2864.4|2856.7|2864.12|2856.42|34
1644780650000|2022-02-13 19:30:50|2864.37|2856.67|2864.38|2856.68|2864.41|2856.71|2864.14|2856.44|33
1644780660000|2022-02-13 19:31:00|2864.37|2856.67|2865.23|2857.53|2865.69|2857.99|2864.14|2856.44|30
1644780670000|2022-02-13 19:31:10|2865.18|2857.48|2865.19|2857.49|2865.43|2857.73|2865.18|2857.48|27
1644780680000|2022-02-13 19:31:20|2865.22|2857.52|2864.08|2856.38|2865.22|2857.52|2864.02|2856.32|36
1644780690000|2022-02-13 19:31:30|2864.05|2856.35|2863|2855.3|2864.06|2856.36|2862.96|2855.26|34
1644780700000|2022-02-13 19:31:40|2862.97|2855.27|2861.82|2854.12|2863.08|2855.38|2861.82|2854.12|30
1644780710000|2022-02-13 19:31:50|2861.81|2854.11|2859.56|2851.86|2861.81|2854.11|2859.56|2851.86|34
1644780720000|2022-02-13 19:32:00|2859.61|2851.91|2860.19|2852.49|2860.28|2852.58|2859.03|2851.33|33
1644780730000|2022-02-13 19:32:10|2860.21|2852.51|2861.23|2853.53|2861.29|2853.59|2860.21|2852.51|36
1644780740000|2022-02-13 19:32:20|2861.22|2853.52|2859.56|2851.86|2861.26|2853.56|2859.56|2851.86|35
1644780750000|2022-02-13 19:32:30|2859.59|2851.89|2859.06|2851.36|2859.67|2851.97|2858.97|2851.27|32
1644780760000|2022-02-13 19:32:40|2858.96|2851.26|2859.64|2851.94|2859.89|2852.19|2858.96|2851.26|35
1644780770000|2022-02-13 19:32:50|2859.5|2851.8|2859.24|2851.54|2859.73|2852.03|2859.09|2851.39|34
1644780780000|2022-02-13 19:33:00|2859.26|2851.56|2857.43|2849.73|2859.26|2851.56|2857.43|2849.73|36
1644780790000|2022-02-13 19:33:10|2857.45|2849.75|2856.37|2848.67|2858.22|2850.52|2856.18|2848.48|39
1644780800000|2022-02-13 19:33:20|2856.38|2848.68|2855.62|2847.92|2856.38|2848.68|2855.45|2847.75|37
1644780810000|2022-02-13 19:33:30|2855.65|2847.95|2855.03|2847.33|2855.75|2848.05|2854.98|2847.28|35
1644780820000|2022-02-13 19:33:40|2855.05|2847.35|2853.98|2846.28|2855.05|2847.35|2853.74|2846.04|35
1644780830000|2022-02-13 19:33:50|2854|2846.3|2853.05|2845.35|2854|2846.3|2852.99|2845.29|35
1644780840000|2022-02-13 19:34:00|2853.03|2845.33|2853.21|2845.51|2854.35|2846.65|2853.03|2845.33|39
1644780850000|2022-02-13 19:34:10|2853.17|2845.47|2853.33|2845.63|2853.46|2845.76|2852.58|2844.88|30
1644780860000|2022-02-13 19:34:20|2853.31|2845.61|2852.52|2844.82|2853.59|2845.89|2852.46|2844.76|37
1644780870000|2022-02-13 19:34:30|2852.51|2844.81|2852.55|2844.85|2852.63|2844.93|2852.38|2844.68|28
1644780880000|2022-02-13 19:34:40|2852.57|2844.87|2852.59|2844.89|2852.9|2845.2|2852.46|2844.76|32
1644780890000|2022-02-13 19:34:50|2852.57|2844.87|2853.03|2845.33|2853.17|2845.47|2852.29|2844.59|36
1644780900000|2022-02-13 19:35:00|2853.01|2845.31|2853.9|2846.2|2853.91|2846.21|2852.97|2845.27|34
1644780910000|2022-02-13 19:35:10|2853.95|2846.25|2855.82|2848.12|2855.97|2848.27|2853.95|2846.25|39
1644780920000|2022-02-13 19:35:20|2855.83|2848.13|2856.3|2848.6|2857.58|2849.88|2855.83|2848.13|35
1644780930000|2022-02-13 19:35:30|2856.19|2848.49|2854.69|2846.99|2856.19|2848.49|2853.98|2846.28|38
1644780940000|2022-02-13 19:35:40|2854.64|2846.94|2855.72|2848.02|2855.9|2848.2|2854.58|2846.88|37
1644780950000|2022-02-13 19:35:50|2855.75|2848.05|2856.13|2848.43|2856.2|2848.5|2855.72|2848.02|39
1644780960000|2022-02-13 19:36:00|2856.19|2848.49|2856.32|2848.62|2856.47|2848.77|2856.1|2848.4|35
1644780970000|2022-02-13 19:36:10|2856.27|2848.57|2855.07|2847.37|2856.27|2848.57|2854.96|2847.26|34
1644780980000|2022-02-13 19:36:20|2855.15|2847.45|2854.14|2846.44|2855.6|2847.9|2854.14|2846.44|34
1644780990000|2022-02-13 19:36:30|2853.93|2846.23|2855.01|2847.31|2855.1|2847.4|2853.75|2846.05|37
1644781000000|2022-02-13 19:36:40|2855.02|2847.32|2855.48|2847.78|2855.6|2847.9|2854.96|2847.26|35
1644781010000|2022-02-13 19:36:50|2855.53|2847.83|2855.47|2847.77|2855.75|2848.05|2855.19|2847.49|32
1644781020000|2022-02-13 19:37:00|2855.49|2847.79|2855.98|2848.28|2856.29|2848.59|2855.46|2847.76|34
1644781030000|2022-02-13 19:37:10|2855.99|2848.29|2854.83|2847.13|2856.08|2848.38|2854.52|2846.82|38
1644781040000|2022-02-13 19:37:20|2854.88|2847.18|2856.89|2849.19|2856.92|2849.22|2854.76|2847.06|37
1644781050000|2022-02-13 19:37:30|2856.82|2849.12|2855.43|2847.73|2856.82|2849.12|2855.25|2847.55|34
1644781060000|2022-02-13 19:37:40|2855.4|2847.7|2855.48|2847.78|2855.48|2847.78|2855.04|2847.34|34
1644781070000|2022-02-13 19:37:50|2855.52|2847.82|2856.9|2849.2|2857.17|2849.47|2855.52|2847.82|32
1644781080000|2022-02-13 19:38:00|2856.96|2849.26|2857.15|2849.45|2857.23|2849.53|2856.96|2849.26|27
1644781090000|2022-02-13 19:38:10|2857.11|2849.41|2857.45|2849.75|2857.66|2849.96|2857.08|2849.38|25
1644781100000|2022-02-13 19:38:20|2857.43|2849.73|2857.06|2849.36|2857.43|2849.73|2857.03|2849.33|16
1644781110000|2022-02-13 19:38:30|2857.04|2849.34|2857.07|2849.37|2857.07|2849.37|2857.03|2849.33|10
1644781120000|2022-02-13 19:38:40|2857.02|2849.32|2858.27|2850.57|2858.27|2850.57|2856.99|2849.29|22
1644781130000|2022-02-13 19:38:50|2858.45|2850.75|2859.92|2852.22|2859.92|2852.22|2858.44|2850.74|25
1644781140000|2022-02-13 19:39:00|2859.98|2852.28|2858.33|2850.63|2859.98|2852.28|2858.33|2850.63|35
1644781150000|2022-02-13 19:39:10|2858.19|2850.49|2857.28|2849.58|2858.32|2850.62|2857.28|2849.58|35
1644781160000|2022-02-13 19:39:20|2856.9|2849.2|2856.95|2849.25|2856.95|2849.25|2856.04|2848.34|27
1644781170000|2022-02-13 19:39:30|2857.06|2849.36|2856.37|2848.67|2857.5|2849.8|2856.34|2848.64|38
1644781180000|2022-02-13 19:39:40|2856.44|2848.74|2856.28|2848.58|2856.47|2848.77|2856.16|2848.46|24
1644781190000|2022-02-13 19:39:50|2856.21|2848.51|2855.89|2848.19|2856.21|2848.51|2855.5|2847.8|26
1644781200000|2022-02-13 19:40:00|2855.88|2848.18|2856.23|2848.53|2856.29|2848.59|2855.87|2848.17|26
1644781210000|2022-02-13 19:40:10|2856.13|2848.43|2857.23|2849.53|2857.3|2849.6|2856.04|2848.34|32
1644781220000|2022-02-13 19:40:20|2857.22|2849.52|2856.48|2848.78|2857.49|2849.79|2856.48|2848.78|33
1644781230000|2022-02-13 19:40:30|2856.54|2848.84|2855.5|2847.8|2856.57|2848.87|2855.5|2847.8|31
1644781240000|2022-02-13 19:40:40|2855.45|2847.75|2854.41|2846.71|2855.5|2847.8|2854.16|2846.46|31
1644781250000|2022-02-13 19:40:50|2854.43|2846.73|2854.49|2846.79|2854.49|2846.79|2854.15|2846.45|33
1644781260000|2022-02-13 19:41:00|2854.65|2846.95|2855.08|2847.38|2855.32|2847.62|2854.65|2846.95|32
1644781270000|2022-02-13 19:41:10|2855.12|2847.42|2848.98|2841.28|2855.21|2847.51|2848.94|2841.24|32
1644781280000|2022-02-13 19:41:20|2848.94|2841.24|2847.38|2839.68|2849.21|2841.51|2846.79|2839.09|38
1644781290000|2022-02-13 19:41:30|2847.44|2839.74|2848.43|2840.73|2849.5|2841.8|2847.44|2839.74|38
1644781300000|2022-02-13 19:41:40|2848.25|2840.55|2847.26|2839.56|2848.25|2840.55|2847.26|2839.56|34
1644781310000|2022-02-13 19:41:50|2847.25|2839.55|2844.86|2837.16|2847.25|2839.55|2844.86|2837.16|37
1644781320000|2022-02-13 19:42:00|2844.83|2837.13|2845.92|2838.22|2846.33|2838.63|2844.83|2837.13|34
1644781330000|2022-02-13 19:42:10|2845.59|2837.89|2844.93|2837.23|2845.6|2837.9|2844.75|2837.05|32
1644781340000|2022-02-13 19:42:20|2845.01|2837.31|2844.14|2836.44|2845.39|2837.69|2843.78|2836.08|39
1644781350000|2022-02-13 19:42:30|2844.18|2836.48|2844.46|2836.76|2844.9|2837.2|2843.94|2836.24|36
1644781360000|2022-02-13 19:42:40|2844.44|2836.74|2844.92|2837.22|2845.07|2837.37|2844.31|2836.61|32
1644781370000|2022-02-13 19:42:50|2844.97|2837.27|2844.73|2837.03|2845.2|2837.5|2844.72|2837.02|33
1644781380000|2022-02-13 19:43:00|2844.77|2837.07|2845.53|2837.83|2845.87|2838.17|2844.77|2837.07|38
1644781390000|2022-02-13 19:43:10|2845.63|2837.93|2847.19|2839.49|2847.37|2839.67|2845.63|2837.93|36
1644781400000|2022-02-13 19:43:20|2847.3|2839.6|2845.84|2838.14|2847.59|2839.89|2845.84|2838.14|32
1644781410000|2022-02-13 19:43:30|2845.87|2838.17|2844.9|2837.2|2845.89|2838.19|2844.75|2837.05|36
1644781420000|2022-02-13 19:43:40|2844.85|2837.15|2843.65|2835.95|2844.85|2837.15|2843.65|2835.95|39
1644781430000|2022-02-13 19:43:50|2843.49|2835.79|2843.66|2835.96|2844.39|2836.69|2842.57|2834.87|38
1644781440000|2022-02-13 19:44:00|2843.76|2836.06|2843.5|2835.8|2843.76|2836.06|2842.77|2835.07|38
1644781450000|2022-02-13 19:44:10|2843.31|2835.61|2843.3|2835.6|2843.64|2835.94|2843.09|2835.39|38
1644781460000|2022-02-13 19:44:20|2843.36|2835.66|2843.19|2835.49|2843.94|2836.24|2843.08|2835.38|31
1644781470000|2022-02-13 19:44:30|2843.17|2835.47|2843.46|2835.76|2843.48|2835.78|2842.68|2834.98|34
1644781480000|2022-02-13 19:44:40|2843.42|2835.72|2843.35|2835.65|2843.52|2835.82|2843.33|2835.63|34
1644781490000|2022-02-13 19:44:50|2843.41|2835.71|2844.3|2836.6|2844.38|2836.68|2843.33|2835.63|32
1644781500000|2022-02-13 19:45:00|2844.4|2836.7|2845.47|2837.77|2846.33|2838.63|2844.3|2836.6|40
1644781510000|2022-02-13 19:45:10|2845.25|2837.55|2845.93|2838.23|2846.09|2838.39|2843.84|2836.14|40
1644781520000|2022-02-13 19:45:20|2845.95|2838.25|2845.37|2837.67|2846.29|2838.59|2844.84|2837.14|38
1644781530000|2022-02-13 19:45:30|2845.27|2837.57|2846.73|2839.03|2846.74|2839.04|2845.1|2837.4|39
1644781540000|2022-02-13 19:45:40|2846.74|2839.04|2847.22|2839.52|2847.42|2839.72|2846.59|2838.89|35
1644781550000|2022-02-13 19:45:50|2847.23|2839.53|2848.09|2840.39|2848.52|2840.82|2847.23|2839.53|32
1644781560000|2022-02-13 19:46:00|2848.12|2840.42|2848.34|2840.64|2848.55|2840.85|2848.12|2840.42|32
1644781570000|2022-02-13 19:46:10|2848.31|2840.61|2846.86|2839.16|2848.36|2840.66|2846.84|2839.14|33
1644781580000|2022-02-13 19:46:20|2846.89|2839.19|2848.15|2840.45|2848.15|2840.45|2846.85|2839.15|39
1644781590000|2022-02-13 19:46:30|2848.2|2840.5|2847.77|2840.07|2848.3|2840.6|2847.23|2839.53|31
1644781600000|2022-02-13 19:46:40|2847.7|2840|2847.98|2840.28|2848.28|2840.58|2847.7|2840|26
1644781610000|2022-02-13 19:46:50|2847.99|2840.29|2848.43|2840.73|2848.43|2840.73|2847.89|2840.19|27
1644781620000|2022-02-13 19:47:00|2848.44|2840.74|2848.15|2840.45|2848.71|2841.01|2847.97|2840.27|30
1644781630000|2022-02-13 19:47:10|2848.17|2840.47|2848.33|2840.63|2848.33|2840.63|2847.72|2840.02|36
1644781640000|2022-02-13 19:47:20|2848.32|2840.62|2849.32|2841.62|2849.41|2841.71|2848.05|2840.35|30
1644781650000|2022-02-13 19:47:30|2849.28|2841.58|2851.08|2843.38|2851.5|2843.8|2849.28|2841.58|36
1644781660000|2022-02-13 19:47:40|2851.12|2843.42|2850.25|2842.55|2851.23|2843.53|2850.24|2842.54|32
1644781670000|2022-02-13 19:47:50|2849.92|2842.22|2851|2843.3|2851.04|2843.34|2849.52|2841.82|33
1644781680000|2022-02-13 19:48:00|2850.97|2843.27|2851.41|2843.71|2851.56|2843.86|2850.97|2843.27|26
1644781690000|2022-02-13 19:48:10|2851.45|2843.75|2851.93|2844.23|2851.94|2844.24|2851.38|2843.68|28
1644781700000|2022-02-13 19:48:20|2851.96|2844.26|2852.3|2844.6|2852.4|2844.7|2851.85|2844.15|34
1644781710000|2022-02-13 19:48:30|2852.29|2844.59|2853.83|2846.13|2853.83|2846.13|2852.27|2844.57|30
1644781720000|2022-02-13 19:48:40|2853.86|2846.16|2855.76|2848.06|2856.52|2848.82|2853.85|2846.15|39
1644781730000|2022-02-13 19:48:50|2855.59|2847.89|2856.4|2848.7|2856.73|2849.03|2855.36|2847.66|36
1644781740000|2022-02-13 19:49:00|2856.42|2848.72|2858.86|2851.16|2859.38|2851.68|2856.42|2848.72|38
1644781750000|2022-02-13 19:49:10|2858.77|2851.07|2859.25|2851.55|2859.35|2851.65|2858.54|2850.84|37
1644781760000|2022-02-13 19:49:20|2859.27|2851.57|2859.13|2851.43|2859.27|2851.57|2858.84|2851.14|34
1644781770000|2022-02-13 19:49:30|2859.1|2851.4|2858.96|2851.26|2859.1|2851.4|2858.7|2851|37
1644781780000|2022-02-13 19:49:40|2858.83|2851.13|2858.78|2851.08|2859.07|2851.37|2858.71|2851.01|32
1644781790000|2022-02-13 19:49:50|2858.79|2851.09|2858.47|2850.77|2858.87|2851.17|2858.05|2850.35|34
1644781800000|2022-02-13 19:50:00|2858.4|2850.7|2857.36|2849.66|2858.82|2851.12|2857.36|2849.66|39
1644781810000|2022-02-13 19:50:10|2857.34|2849.64|2857.67|2849.97|2857.8|2850.1|2857.3|2849.6|35
1644781820000|2022-02-13 19:50:20|2857.66|2849.96|2857.8|2850.1|2857.89|2850.19|2857.43|2849.73|33
1644781830000|2022-02-13 19:50:30|2857.66|2849.96|2855.44|2847.74|2857.68|2849.98|2855.27|2847.57|38
1644781840000|2022-02-13 19:50:40|2855.55|2847.85|2855.2|2847.5|2855.6|2847.9|2855.13|2847.43|38
1644781850000|2022-02-13 19:50:50|2855.19|2847.49|2855.89|2848.19|2855.89|2848.19|2854.83|2847.13|34
1644781860000|2022-02-13 19:51:00|2856.04|2848.34|2856.3|2848.6|2857.51|2849.81|2855.9|2848.2|30
1644781870000|2022-02-13 19:51:10|2856.17|2848.47|2857.13|2849.43|2857.13|2849.43|2856.03|2848.33|31
1644781880000|2022-02-13 19:51:20|2857.28|2849.58|2857.64|2849.94|2857.64|2849.94|2856.92|2849.22|36
1644781890000|2022-02-13 19:51:30|2857.7|2850|2857.18|2849.48|2857.7|2850|2857.07|2849.37|33
1644781900000|2022-02-13 19:51:40|2857.17|2849.47|2856.94|2849.24|2857.23|2849.53|2856.7|2849|31
1644781910000|2022-02-13 19:51:50|2856.93|2849.23|2856.96|2849.26|2857.12|2849.42|2856.7|2849|24
1644781920000|2022-02-13 19:52:00|2857.03|2849.33|2856.86|2849.16|2857.03|2849.33|2856.65|2848.95|34
1644781930000|2022-02-13 19:52:10|2856.8|2849.1|2857.73|2850.03|2857.73|2850.03|2856.76|2849.06|32
1644781940000|2022-02-13 19:52:20|2857.97|2850.27|2858.16|2850.46|2858.16|2850.46|2857.77|2850.07|36
1644781950000|2022-02-13 19:52:30|2858.19|2850.49|2858.82|2851.12|2858.92|2851.22|2858.16|2850.46|35
1644781960000|2022-02-13 19:52:40|2858.81|2851.11|2858.67|2850.97|2859.13|2851.43|2858.66|2850.96|19
1644781970000|2022-02-13 19:52:50|2858.71|2851.01|2858.82|2851.12|2859|2851.3|2858.63|2850.93|18
1644781980000|2022-02-13 19:53:00|2858.84|2851.14|2859.07|2851.37|2859.16|2851.46|2858.79|2851.09|30
1644781990000|2022-02-13 19:53:10|2859.06|2851.36|2859.43|2851.73|2859.43|2851.73|2859.04|2851.34|25
1644782000000|2022-02-13 19:53:20|2859.54|2851.84|2860.71|2853.01|2860.78|2853.08|2859.51|2851.81|35
1644782010000|2022-02-13 19:53:30|2860.72|2853.02|2860.51|2852.81|2860.72|2853.02|2860.31|2852.61|31
1644782020000|2022-02-13 19:53:40|2860.62|2852.92|2860.67|2852.97|2861.44|2853.74|2860.58|2852.88|39
1644782030000|2022-02-13 19:53:50|2860.64|2852.94|2860.74|2853.04|2860.81|2853.11|2860.52|2852.82|28
1644782040000|2022-02-13 19:54:00|2860.71|2853.01|2860.57|2852.87|2860.79|2853.09|2860.54|2852.84|22
1644782050000|2022-02-13 19:54:10|2860.62|2852.92|2860.98|2853.28|2860.99|2853.29|2860.61|2852.91|28
1644782060000|2022-02-13 19:54:20|2860.99|2853.29|2860.85|2853.15|2860.99|2853.29|2860.3|2852.6|35
1644782070000|2022-02-13 19:54:30|2860.83|2853.13|2860.88|2853.18|2860.94|2853.24|2860.73|2853.03|36
1644782080000|2022-02-13 19:54:40|2860.81|2853.11|2860.86|2853.16|2861.03|2853.33|2860.81|2853.11|26
1644782090000|2022-02-13 19:54:50|2860.97|2853.27|2860.06|2852.36|2860.99|2853.29|2860.06|2852.36|32
1644782100000|2022-02-13 19:55:00|2860.09|2852.39|2859.7|2852|2860.09|2852.39|2859.7|2852|28
1644782110000|2022-02-13 19:55:10|2859.71|2852.01|2858.97|2851.27|2859.81|2852.11|2858.97|2851.27|28
1644782120000|2022-02-13 19:55:20|2858.78|2851.08|2857.3|2849.6|2858.78|2851.08|2857.05|2849.35|37
1644782130000|2022-02-13 19:55:30|2857.29|2849.59|2855.11|2847.41|2857.29|2849.59|2855.11|2847.41|38
1644782140000|2022-02-13 19:55:40|2855.09|2847.39|2855.97|2848.27|2855.97|2848.27|2854.8|2847.1|36
1644782150000|2022-02-13 19:55:50|2855.98|2848.28|2855.76|2848.06|2856.06|2848.36|2855.31|2847.61|32
1644782160000|2022-02-13 19:56:00|2855.78|2848.08|2855.78|2848.08|2856.13|2848.43|2855.46|2847.76|32
1644782170000|2022-02-13 19:56:10|2855.79|2848.09|2857.71|2850.01|2857.91|2850.21|2855.78|2848.08|35
1644782180000|2022-02-13 19:56:20|2857.7|2850|2859.15|2851.45|2859.36|2851.66|2857.67|2849.97|37
1644782190000|2022-02-13 19:56:30|2859.17|2851.47|2860.22|2852.52|2860.39|2852.69|2858.99|2851.29|35
1644782200000|2022-02-13 19:56:40|2860.21|2852.51|2860.63|2852.93|2860.63|2852.93|2860.21|2852.51|35
1644782210000|2022-02-13 19:56:50|2860.65|2852.95|2860.71|2853.01|2860.77|2853.07|2860.14|2852.44|30
1644782220000|2022-02-13 19:57:00|2860.73|2853.03|2861.13|2853.43|2861.73|2854.03|2860.73|2853.03|33
1644782230000|2022-02-13 19:57:10|2861.14|2853.44|2862.31|2854.61|2862.31|2854.61|2861.14|2853.44|31
1644782240000|2022-02-13 19:57:20|2862.29|2854.59|2863.27|2855.57|2863.27|2855.57|2862.17|2854.47|37
1644782250000|2022-02-13 19:57:30|2863.29|2855.59|2864.05|2856.35|2864.09|2856.39|2863.29|2855.59|35
1644782260000|2022-02-13 19:57:40|2863.97|2856.27|2862.98|2855.28|2864.4|2856.7|2862.98|2855.28|33
1644782270000|2022-02-13 19:57:50|2862.95|2855.25|2861.79|2854.09|2862.95|2855.25|2861.69|2853.99|38
1644782280000|2022-02-13 19:58:00|2861.89|2854.19|2861.54|2853.84|2862.13|2854.43|2861.54|2853.84|34
1644782290000|2022-02-13 19:58:10|2861.36|2853.66|2862.6|2854.9|2862.77|2855.07|2861.13|2853.43|36
1644782300000|2022-02-13 19:58:20|2862.7|2855|2862.8|2855.1|2862.91|2855.21|2862.61|2854.91|31
1644782310000|2022-02-13 19:58:30|2862.82|2855.12|2862.7|2855|2862.95|2855.25|2862.69|2854.99|29
1644782320000|2022-02-13 19:58:40|2862.75|2855.05|2862.95|2855.25|2862.95|2855.25|2862.63|2854.93|28
1644782330000|2022-02-13 19:58:50|2862.94|2855.24|2863|2855.3|2863.07|2855.37|2862.93|2855.23|17
1644782340000|2022-02-13 19:59:00|2863.01|2855.31|2862.36|2854.66|2863.43|2855.73|2862.29|2854.59|35
1644782350000|2022-02-13 19:59:10|2862.2|2854.5|2861.83|2854.13|2862.33|2854.63|2861.79|2854.09|35
1644782360000|2022-02-13 19:59:20|2861.81|2854.11|2861.5|2853.8|2861.85|2854.15|2861.3|2853.6|35
1644782370000|2022-02-13 19:59:30|2861.42|2853.72|2861.32|2853.62|2861.46|2853.76|2861.18|2853.48|33
1644782380000|2022-02-13 19:59:40|2861.33|2853.63|2861.4|2853.7|2861.41|2853.71|2861.11|2853.41|26
1644782390000|2022-02-13 19:59:50|2861.41|2853.71|2861.77|2854.07|2861.82|2854.12|2861.28|2853.58|30
1644782400000|2022-02-13 20:00:00|2861.76|2854.06|2862.58|2854.88|2862.77|2855.07|2861.76|2854.06|35
1644782410000|2022-02-13 20:00:10|2862.39|2854.69|2861.61|2853.91|2862.39|2854.69|2861.55|2853.85|34
1644782420000|2022-02-13 20:00:20|2861.62|2853.92|2861.6|2853.9|2861.77|2854.07|2861.56|2853.86|21
1644782430000|2022-02-13 20:00:30|2861.61|2853.91|2862.35|2854.65|2862.35|2854.65|2861.5|2853.8|27
1644782440000|2022-02-13 20:00:40|2862.3|2854.6|2863.11|2855.41|2863.11|2855.41|2862.02|2854.32|34
1644782450000|2022-02-13 20:00:50|2863.08|2855.38|2862.01|2854.31|2863.08|2855.38|2861.98|2854.28|35
1644782460000|2022-02-13 20:01:00|2862.04|2854.34|2862.93|2855.23|2863.05|2855.35|2862.03|2854.33|36
1644782470000|2022-02-13 20:01:10|2862.94|2855.24|2863.84|2856.14|2863.84|2856.14|2862.91|2855.21|31
1644782480000|2022-02-13 20:01:20|2864.43|2856.73|2863.4|2855.7|2864.49|2856.79|2863.36|2855.66|37
1644782490000|2022-02-13 20:01:30|2863.35|2855.65|2864.68|2856.98|2864.71|2857.01|2863.35|2855.65|31
1644782500000|2022-02-13 20:01:40|2864.77|2857.07|2864.14|2856.44|2864.82|2857.12|2863.95|2856.25|38
1644782510000|2022-02-13 20:01:50|2864.17|2856.47|2864.01|2856.31|2864.22|2856.52|2863.72|2856.02|35
1644782520000|2022-02-13 20:02:00|2863.93|2856.23|2863.83|2856.13|2864.03|2856.33|2863.66|2855.96|37
1644782530000|2022-02-13 20:02:10|2863.91|2856.21|2864.18|2856.48|2864.18|2856.48|2863.8|2856.1|36
1644782540000|2022-02-13 20:02:20|2864.19|2856.49|2862.44|2854.74|2864.19|2856.49|2862.44|2854.74|31
1644782550000|2022-02-13 20:02:30|2862.39|2854.69|2862.36|2854.66|2862.39|2854.69|2861.28|2853.58|39
1644782560000|2022-02-13 20:02:40|2862.24|2854.54|2860.98|2853.28|2862.24|2854.54|2860.96|2853.26|31
1644782570000|2022-02-13 20:02:50|2860.95|2853.25|2856.22|2848.52|2860.95|2853.25|2855.41|2847.71|37
1644782580000|2022-02-13 20:03:00|2855.92|2848.22|2854.36|2846.66|2856.45|2848.75|2854.36|2846.66|38
1644782590000|2022-02-13 20:03:10|2854.37|2846.67|2854.63|2846.93|2854.63|2846.93|2853.45|2845.75|39
1644782600000|2022-02-13 20:03:20|2854.66|2846.96|2854.08|2846.38|2855.43|2847.73|2854.03|2846.33|36
1644782610000|2022-02-13 20:03:30|2854.16|2846.46|2854.33|2846.63|2854.34|2846.64|2854.04|2846.34|34
1644782620000|2022-02-13 20:03:40|2854.27|2846.57|2854.06|2846.36|2854.82|2847.12|2854|2846.3|37
1644782630000|2022-02-13 20:03:50|2854.19|2846.49|2855.06|2847.36|2855.14|2847.44|2854.19|2846.49|37
1644782640000|2022-02-13 20:04:00|2855.08|2847.38|2856.07|2848.37|2856.07|2848.37|2855.08|2847.38|33
1644782650000|2022-02-13 20:04:10|2856.08|2848.38|2856.99|2849.29|2856.99|2849.29|2856.04|2848.34|35
1644782660000|2022-02-13 20:04:20|2857.08|2849.38|2858.67|2850.97|2858.67|2850.97|2856.98|2849.28|31
1644782670000|2022-02-13 20:04:30|2858.68|2850.98|2860.37|2852.67|2860.74|2853.04|2858.67|2850.97|38
1644782680000|2022-02-13 20:04:40|2860.39|2852.69|2861.47|2853.77|2861.5|2853.8|2860.39|2852.69|36
1644782690000|2022-02-13 20:04:50|2861.54|2853.84|2863.44|2855.74|2863.44|2855.74|2861.44|2853.74|38
1644782700000|2022-02-13 20:05:00|2863.43|2855.73|2864.93|2857.23|2864.99|2857.29|2863.07|2855.37|32
1644782710000|2022-02-13 20:05:10|2864.87|2857.17|2865.57|2857.87|2866.36|2858.66|2864.87|2857.17|34
1644782720000|2022-02-13 20:05:20|2865.51|2857.81|2865.81|2858.11|2866.15|2858.45|2865.35|2857.65|38
1644782730000|2022-02-13 20:05:30|2865.83|2858.13|2865.66|2857.96|2865.86|2858.16|2865.49|2857.79|30
1644782740000|2022-02-13 20:05:40|2865.67|2857.97|2865.56|2857.86|2865.67|2857.97|2865.4|2857.7|29
1644782750000|2022-02-13 20:05:50|2865.53|2857.83|2866.71|2859.01|2866.82|2859.12|2865.53|2857.83|39
1644782760000|2022-02-13 20:06:00|2866.69|2858.99|2866.29|2858.59|2866.75|2859.05|2866.29|2858.59|22
1644782770000|2022-02-13 20:06:10|2866.47|2858.77|2869.04|2861.34|2869.15|2861.45|2866.47|2858.77|27
1644782780000|2022-02-13 20:06:20|2869.11|2861.41|2869.95|2862.25|2870.16|2862.46|2868.51|2860.81|37
1644782790000|2022-02-13 20:06:30|2870.18|2862.48|2872.1|2864.4|2872.41|2864.71|2869.48|2861.78|40
1644782800000|2022-02-13 20:06:40|2872.08|2864.38|2876.53|2868.83|2876.53|2868.83|2872.02|2864.32|39
1644782810000|2022-02-13 20:06:50|2876.47|2868.77|2874.57|2866.87|2876.47|2868.77|2874.35|2866.65|37
1644782820000|2022-02-13 20:07:00|2874.51|2866.81|2871.69|2863.99|2874.51|2866.81|2871.69|2863.99|38
1644782830000|2022-02-13 20:07:10|2871.6|2863.9|2871.09|2863.39|2871.64|2863.94|2870.19|2862.49|36
1644782840000|2022-02-13 20:07:20|2871.1|2863.4|2871.42|2863.72|2872.34|2864.64|2871.1|2863.4|34
1644782850000|2022-02-13 20:07:30|2871.36|2863.66|2870.68|2862.98|2871.36|2863.66|2870.6|2862.9|30
1644782860000|2022-02-13 20:07:40|2870.69|2862.99|2871.97|2864.27|2872.15|2864.45|2870.66|2862.96|40
1644782870000|2022-02-13 20:07:50|2871.94|2864.24|2871.43|2863.73|2872.18|2864.48|2871.28|2863.58|30
1644782880000|2022-02-13 20:08:00|2871.41|2863.71|2869.99|2862.29|2871.44|2863.74|2869.98|2862.28|27
1644782890000|2022-02-13 20:08:10|2869.97|2862.27|2869.31|2861.61|2869.98|2862.28|2868.76|2861.06|37
1644782900000|2022-02-13 20:08:20|2869.56|2861.86|2871.07|2863.37|2871.07|2863.37|2869.56|2861.86|33
1644782910000|2022-02-13 20:08:30|2871.01|2863.31|2870.51|2862.81|2871.13|2863.43|2870.49|2862.79|31
1644782920000|2022-02-13 20:08:40|2870.52|2862.82|2870.1|2862.4|2870.61|2862.91|2870.1|2862.4|24
1644782930000|2022-02-13 20:08:50|2870.08|2862.38|2870.24|2862.54|2870.25|2862.55|2869.91|2862.21|25
1644782940000|2022-02-13 20:09:00|2870.07|2862.37|2871.41|2863.71|2871.41|2863.71|2869.39|2861.69|35
1644782950000|2022-02-13 20:09:10|2871.39|2863.69|2870.8|2863.1|2871.8|2864.1|2870.8|2863.1|35
1644782960000|2022-02-13 20:09:20|2870.79|2863.09|2869.81|2862.11|2870.79|2863.09|2869.66|2861.96|36
1644782970000|2022-02-13 20:09:30|2869.82|2862.12|2871.31|2863.61|2871.36|2863.66|2869.82|2862.12|30
1644782980000|2022-02-13 20:09:40|2871.27|2863.57|2870.02|2862.32|2871.27|2863.57|2870.02|2862.32|35
1644782990000|2022-02-13 20:09:50|2869.94|2862.24|2870.66|2862.96|2870.83|2863.13|2869.78|2862.08|23
1644783000000|2022-02-13 20:10:00|2870.7|2863|2869.91|2862.21|2871.07|2863.37|2869.91|2862.21|29
1644783010000|2022-02-13 20:10:10|2869.82|2862.12|2869.86|2862.16|2870.07|2862.37|2869.61|2861.91|33
1644783020000|2022-02-13 20:10:20|2869.83|2862.13|2870.77|2863.07|2871.15|2863.45|2869.83|2862.13|34
1644783030000|2022-02-13 20:10:30|2870.83|2863.13|2871.25|2863.55|2871.37|2863.67|2870.83|2863.13|34
1644783040000|2022-02-13 20:10:40|2871.24|2863.54|2871.24|2863.54|2871.3|2863.6|2871.15|2863.45|26
1644783050000|2022-02-13 20:10:50|2871.23|2863.53|2871.64|2863.94|2871.76|2864.06|2871.12|2863.42|30
1644783060000|2022-02-13 20:11:00|2871.67|2863.97|2871.39|2863.69|2872.32|2864.62|2871.26|2863.56|31
1644783070000|2022-02-13 20:11:10|2871.37|2863.67|2871.62|2863.92|2871.85|2864.15|2871.35|2863.65|36
1644783080000|2022-02-13 20:11:20|2871.64|2863.94|2871.13|2863.43|2871.67|2863.97|2871.05|2863.35|24
1644783090000|2022-02-13 20:11:30|2871.14|2863.44|2871.69|2863.99|2871.77|2864.07|2870.81|2863.11|25
1644783100000|2022-02-13 20:11:40|2871.74|2864.04|2871.77|2864.07|2871.91|2864.21|2871.7|2864|27
1644783110000|2022-02-13 20:11:50|2871.84|2864.14|2872.98|2865.28|2872.98|2865.28|2871.82|2864.12|28
1644783120000|2022-02-13 20:12:00|2872.99|2865.29|2873.22|2865.52|2873.31|2865.61|2872.74|2865.04|35
1644783130000|2022-02-13 20:12:10|2873.51|2865.81|2874.09|2866.39|2874.23|2866.53|2873.41|2865.71|35
1644783140000|2022-02-13 20:12:20|2874.1|2866.4|2874.13|2866.43|2874.13|2866.43|2874.02|2866.32|25
1644783150000|2022-02-13 20:12:30|2874.11|2866.41|2873.88|2866.18|2874.69|2866.99|2873.85|2866.15|33
1644783160000|2022-02-13 20:12:40|2873.85|2866.15|2874.71|2867.01|2874.71|2867.01|2873.65|2865.95|33
1644783170000|2022-02-13 20:12:50|2874.72|2867.02|2874.69|2866.99|2875.79|2868.09|2874.69|2866.99|36
1644783180000|2022-02-13 20:13:00|2874.62|2866.92|2875.49|2867.79|2875.51|2867.81|2874.52|2866.82|33
1644783190000|2022-02-13 20:13:10|2875.48|2867.78|2875.06|2867.36|2875.65|2867.95|2875.06|2867.36|32
1644783200000|2022-02-13 20:13:20|2874.95|2867.25|2874.49|2866.79|2875.19|2867.49|2874.49|2866.79|34
1644783210000|2022-02-13 20:13:30|2874.54|2866.84|2873.93|2866.23|2874.72|2867.02|2873.93|2866.23|34
1644783220000|2022-02-13 20:13:40|2873.79|2866.09|2872.36|2864.66|2873.83|2866.13|2872.25|2864.55|35
1644783230000|2022-02-13 20:13:50|2872.34|2864.64|2871.79|2864.09|2872.34|2864.64|2871.75|2864.05|24
1644783240000|2022-02-13 20:14:00|2871.75|2864.05|2872.7|2865|2872.7|2865|2871.58|2863.88|21
1644783250000|2022-02-13 20:14:10|2872.97|2865.27|2874.15|2866.45|2874.15|2866.45|2872.97|2865.27|31
1644783260000|2022-02-13 20:14:20|2874.19|2866.49|2874.32|2866.62|2874.4|2866.7|2873.71|2866.01|32
1644783270000|2022-02-13 20:14:30|2874.31|2866.61|2874.24|2866.54|2874.53|2866.83|2874.24|2866.54|29
1644783280000|2022-02-13 20:14:40|2874.25|2866.55|2873.78|2866.08|2874.3|2866.6|2873.72|2866.02|30
1644783290000|2022-02-13 20:14:50|2873.77|2866.07|2873.73|2866.03|2873.93|2866.23|2873.69|2865.99|33
1644783300000|2022-02-13 20:15:00|2873.74|2866.04|2874.88|2867.18|2874.88|2867.18|2873.71|2866.01|32
1644783310000|2022-02-13 20:15:10|2874.9|2867.2|2873.1|2865.4|2874.9|2867.2|2873.06|2865.36|30
1644783320000|2022-02-13 20:15:20|2873.11|2865.41|2871.85|2864.15|2873.11|2865.41|2871.8|2864.1|26
1644783330000|2022-02-13 20:15:30|2871.84|2864.14|2873.98|2866.28|2874.03|2866.33|2871.76|2864.06|32
1644783340000|2022-02-13 20:15:40|2874.03|2866.33|2874.51|2866.81|2874.55|2866.85|2874.03|2866.33|28
1644783350000|2022-02-13 20:15:50|2874.37|2866.67|2874.37|2866.67|2874.37|2866.67|2874.23|2866.53|20
1644783360000|2022-02-13 20:16:00|2874.39|2866.69|2874.97|2867.27|2874.97|2867.27|2874.39|2866.69|29
1644783370000|2022-02-13 20:16:10|2875.19|2867.49|2875.8|2868.1|2875.91|2868.21|2875.19|2867.49|34
1644783380000|2022-02-13 20:16:20|2875.78|2868.08|2876.07|2868.37|2876.55|2868.85|2875.78|2868.08|27
1644783390000|2022-02-13 20:16:30|2876.19|2868.49|2876.15|2868.45|2876.34|2868.64|2875.92|2868.22|36
1644783400000|2022-02-13 20:16:40|2876.22|2868.52|2879.45|2871.75|2879.45|2871.75|2876.22|2868.52|29
1644783410000|2022-02-13 20:16:50|2879.77|2872.07|2879.6|2871.9|2880.51|2872.81|2878.82|2871.12|36
1644783420000|2022-02-13 20:17:00|2879.7|2872|2880.49|2872.79|2881.06|2873.36|2879.7|2872|37
1644783430000|2022-02-13 20:17:10|2880.7|2873|2880.07|2872.37|2880.76|2873.06|2879.52|2871.82|32
1644783440000|2022-02-13 20:17:20|2880.22|2872.52|2882.14|2874.44|2882.19|2874.49|2880.22|2872.52|36
1644783450000|2022-02-13 20:17:30|2882.12|2874.42|2882.13|2874.43|2882.19|2874.49|2881.85|2874.15|27
1644783460000|2022-02-13 20:17:40|2882.22|2874.52|2882.72|2875.02|2882.76|2875.06|2882.22|2874.52|32
1644783470000|2022-02-13 20:17:50|2882.66|2874.96|2883.03|2875.33|2883.03|2875.33|2882.07|2874.37|34
1644783480000|2022-02-13 20:18:00|2883.05|2875.35|2884.5|2876.8|2884.52|2876.82|2882.97|2875.27|29
1644783490000|2022-02-13 20:18:10|2884.57|2876.87|2888.89|2881.19|2889.11|2881.41|2884.57|2876.87|38
1644783500000|2022-02-13 20:18:20|2888.76|2881.06|2888.8|2881.1|2890.09|2882.39|2888.74|2881.04|39
1644783510000|2022-02-13 20:18:30|2888.89|2881.19|2888.82|2881.12|2888.89|2881.19|2887.98|2880.28|35
1644783520000|2022-02-13 20:18:40|2888.79|2881.09|2889.1|2881.4|2889.27|2881.57|2888.68|2880.98|33
1644783530000|2022-02-13 20:18:50|2889.16|2881.46|2887.99|2880.29|2889.79|2882.09|2887.89|2880.19|33
1644783540000|2022-02-13 20:19:00|2888.01|2880.31|2886.24|2878.54|2888.02|2880.32|2886.24|2878.54|35
1644783550000|2022-02-13 20:19:10|2886.07|2878.37|2885.52|2877.82|2886.07|2878.37|2884.18|2876.48|39
1644783560000|2022-02-13 20:19:20|2885.47|2877.77|2884.6|2876.9|2885.54|2877.84|2884.18|2876.48|29
1644783570000|2022-02-13 20:19:30|2885.03|2877.33|2885.14|2877.44|2885.21|2877.51|2884.12|2876.42|35
1644783580000|2022-02-13 20:19:40|2885.12|2877.42|2884.3|2876.6|2885.12|2877.42|2884.3|2876.6|34
1644783590000|2022-02-13 20:19:50|2884.39|2876.69|2885.05|2877.35|2885.23|2877.53|2884.39|2876.69|28
1644783600000|2022-02-13 20:20:00|2885.18|2877.48|2885.79|2878.09|2885.95|2878.25|2885.18|2877.48|25
1644783610000|2022-02-13 20:20:10|2885.61|2877.91|2887.5|2879.8|2887.69|2879.99|2885.61|2877.91|34
1644783620000|2022-02-13 20:20:20|2887.59|2879.89|2888.11|2880.41|2888.11|2880.41|2887.39|2879.69|34
1644783630000|2022-02-13 20:20:30|2888.1|2880.4|2888.79|2881.09|2888.79|2881.09|2888.1|2880.4|25
1644783640000|2022-02-13 20:20:40|2888.99|2881.29|2889.53|2881.83|2889.64|2881.94|2888.45|2880.75|38
1644783650000|2022-02-13 20:20:50|2889.44|2881.74|2891.45|2883.75|2891.49|2883.79|2889.38|2881.68|38
1644783660000|2022-02-13 20:21:00|2891.48|2883.78|2892.46|2884.76|2892.59|2884.89|2891.48|2883.78|37
1644783670000|2022-02-13 20:21:10|2892.35|2884.65|2890.32|2882.62|2892.47|2884.77|2890.32|2882.62|37
1644783680000|2022-02-13 20:21:20|2890.21|2882.51|2890.94|2883.24|2890.94|2883.24|2889.81|2882.11|34
1644783690000|2022-02-13 20:21:30|2890.98|2883.28|2891.27|2883.57|2891.77|2884.07|2890.98|2883.28|32
1644783700000|2022-02-13 20:21:40|2891.11|2883.41|2891.73|2884.03|2891.73|2884.03|2890.9|2883.2|38
1644783710000|2022-02-13 20:21:50|2892.4|2884.7|2892.03|2884.33|2893.19|2885.49|2892.03|2884.33|37
1644783720000|2022-02-13 20:22:00|2891.94|2884.24|2892.05|2884.35|2893.07|2885.37|2891.73|2884.03|34
1644783730000|2022-02-13 20:22:10|2891.92|2884.22|2891.75|2884.05|2891.92|2884.22|2891.07|2883.37|34
1644783740000|2022-02-13 20:22:20|2891.73|2884.03|2889.22|2881.52|2891.73|2884.03|2889.14|2881.44|36
1644783750000|2022-02-13 20:22:30|2889.17|2881.47|2890.2|2882.5|2890.49|2882.79|2888.92|2881.22|27
1644783760000|2022-02-13 20:22:40|2890.21|2882.51|2890.79|2883.09|2890.92|2883.22|2890.21|2882.51|34
1644783770000|2022-02-13 20:22:50|2890.78|2883.08|2889.86|2882.16|2890.81|2883.11|2889.86|2882.16|35
1644783780000|2022-02-13 20:23:00|2889.81|2882.11|2889.65|2881.95|2889.81|2882.11|2889.65|2881.95|23
1644783790000|2022-02-13 20:23:10|2889.67|2881.97|2889.61|2881.91|2889.74|2882.04|2889.6|2881.9|25
1644783800000|2022-02-13 20:23:20|2889.6|2881.9|2888.95|2881.25|2889.6|2881.9|2888.81|2881.11|26
1644783810000|2022-02-13 20:23:30|2889|2881.3|2888.67|2880.97|2889|2881.3|2888.55|2880.85|30
1644783820000|2022-02-13 20:23:40|2888.68|2880.98|2890.17|2882.47|2890.34|2882.64|2888.68|2880.98|34
1644783830000|2022-02-13 20:23:50|2890.18|2882.48|2889.71|2882.01|2890.47|2882.77|2889.71|2882.01|30
1644783840000|2022-02-13 20:24:00|2889.74|2882.04|2889.38|2881.68|2889.86|2882.16|2889.34|2881.64|32
1644783850000|2022-02-13 20:24:10|2889.3|2881.6|2890.39|2882.69|2890.39|2882.69|2889.3|2881.6|33
1644783860000|2022-02-13 20:24:20|2890.41|2882.71|2890.22|2882.52|2890.41|2882.71|2889.94|2882.24|33
1644783870000|2022-02-13 20:24:30|2890.15|2882.45|2889.89|2882.19|2890.15|2882.45|2889.83|2882.13|26
1644783880000|2022-02-13 20:24:40|2889.88|2882.18|2893.25|2885.55|2893.56|2885.86|2889.88|2882.18|33
1644783890000|2022-02-13 20:24:50|2893.24|2885.54|2892.58|2884.88|2893.42|2885.72|2892.58|2884.88|31
1644783900000|2022-02-13 20:25:00|2892.53|2884.83|2900.36|2892.66|2900.49|2892.79|2892.53|2884.83|40
1644783910000|2022-02-13 20:25:10|2899.92|2892.22|2898.58|2890.88|2899.92|2892.22|2897.37|2889.67|40
1644783920000|2022-02-13 20:25:20|2898.61|2890.91|2898.12|2890.42|2898.89|2891.19|2897.76|2890.06|36
1644783930000|2022-02-13 20:25:30|2898.49|2890.79|2898.6|2890.9|2899.44|2891.74|2898.49|2890.79|38
1644783940000|2022-02-13 20:25:40|2898.5|2890.8|2899.08|2891.38|2901.37|2893.67|2898.5|2890.8|36
1644783950000|2022-02-13 20:25:50|2899.05|2891.35|2898.99|2891.29|2900.23|2892.53|2898.97|2891.27|37
1644783960000|2022-02-13 20:26:00|2899.1|2891.4|2898.32|2890.62|2899.41|2891.71|2898.21|2890.51|34
1644783970000|2022-02-13 20:26:10|2898.33|2890.63|2897.83|2890.13|2898.57|2890.87|2897.28|2889.58|34
1644783980000|2022-02-13 20:26:20|2897.78|2890.08|2899.42|2891.72|2899.53|2891.83|2897.32|2889.62|35
1644783990000|2022-02-13 20:26:30|2899.18|2891.48|2898.41|2890.71|2899.18|2891.48|2898.41|2890.71|33
1644784000000|2022-02-13 20:26:40|2898.46|2890.76|2900.5|2892.8|2900.64|2892.94|2898.34|2890.64|37
1644784010000|2022-02-13 20:26:50|2900.44|2892.74|2900.78|2893.08|2900.79|2893.09|2899.94|2892.24|35
1644784020000|2022-02-13 20:27:00|2900.88|2893.18|2901.89|2894.19|2901.89|2894.19|2900.36|2892.66|34
1644784030000|2022-02-13 20:27:10|2901.9|2894.2|2901.76|2894.06|2902.88|2895.18|2901.56|2893.86|36
1644784040000|2022-02-13 20:27:20|2901.51|2893.81|2900.07|2892.37|2901.83|2894.13|2899.96|2892.26|34
1644784050000|2022-02-13 20:27:30|2900.04|2892.34|2900.2|2892.5|2901.48|2893.78|2900.02|2892.32|39
1644784060000|2022-02-13 20:27:40|2900.33|2892.63|2901.01|2893.31|2901.62|2893.92|2900.33|2892.63|39
1644784070000|2022-02-13 20:27:50|2901.47|2893.77|2901.47|2893.77|2902.03|2894.33|2901.29|2893.59|32
1644784080000|2022-02-13 20:28:00|2901.44|2893.74|2899.69|2891.99|2901.44|2893.74|2898.68|2890.98|38
1644784090000|2022-02-13 20:28:10|2899.67|2891.97|2898.57|2890.87|2899.72|2892.02|2898.49|2890.79|31
1644784100000|2022-02-13 20:28:20|2898.6|2890.9|2898.48|2890.78|2899.02|2891.32|2898.44|2890.74|27
1644784110000|2022-02-13 20:28:30|2898.52|2890.82|2898.46|2890.76|2898.6|2890.9|2898.44|2890.74|27
1644784120000|2022-02-13 20:28:40|2898.49|2890.79|2899.93|2892.23|2900.05|2892.35|2898.46|2890.76|35
1644784130000|2022-02-13 20:28:50|2899.9|2892.2|2898.53|2890.83|2899.9|2892.2|2898.35|2890.65|36
1644784140000|2022-02-13 20:29:00|2898.54|2890.84|2899.85|2892.15|2900.23|2892.53|2898.54|2890.84|31
1644784150000|2022-02-13 20:29:10|2899.84|2892.14|2900.07|2892.37|2900.47|2892.77|2899.83|2892.13|27
1644784160000|2022-02-13 20:29:20|2900.17|2892.47|2900.04|2892.34|2900.47|2892.77|2899.98|2892.28|33
1644784170000|2022-02-13 20:29:30|2900.11|2892.41|2901.59|2893.89|2901.68|2893.98|2900.11|2892.41|33
1644784180000|2022-02-13 20:29:40|2901.74|2894.04|2900.82|2893.12|2902.22|2894.52|2900.54|2892.84|38
1644784190000|2022-02-13 20:29:50|2900.92|2893.22|2899.45|2891.75|2901.02|2893.32|2899.45|2891.75|32
1644784200000|2022-02-13 20:30:00|2899.41|2891.71|2900.6|2892.9|2901.32|2893.62|2899.41|2891.71|37
1644784210000|2022-02-13 20:30:10|2900.68|2892.98|2899.31|2891.61|2900.95|2893.25|2899.31|2891.61|36
1644784220000|2022-02-13 20:30:20|2899.26|2891.56|2897.11|2889.41|2899.3|2891.6|2896.89|2889.19|34
1644784230000|2022-02-13 20:30:30|2897.1|2889.4|2895.8|2888.1|2897.1|2889.4|2895.8|2888.1|38
1644784240000|2022-02-13 20:30:40|2895.84|2888.14|2896.44|2888.74|2896.44|2888.74|2895.29|2887.59|35
1644784250000|2022-02-13 20:30:50|2896.4|2888.7|2898.17|2890.47|2898.17|2890.47|2896.19|2888.49|35
1644784260000|2022-02-13 20:31:00|2898.19|2890.49|2899.46|2891.76|2899.5|2891.8|2898.02|2890.32|39
1644784270000|2022-02-13 20:31:10|2899.42|2891.72|2899.51|2891.81|2899.62|2891.92|2898.88|2891.18|34
1644784280000|2022-02-13 20:31:20|2899.53|2891.83|2899.52|2891.82|2899.56|2891.86|2899.05|2891.35|19
1644784290000|2022-02-13 20:31:30|2899.51|2891.81|2899.48|2891.78|2899.56|2891.86|2899.03|2891.33|29
1644784300000|2022-02-13 20:31:40|2899.47|2891.77|2900.16|2892.46|2900.16|2892.46|2899.41|2891.71|33
1644784310000|2022-02-13 20:31:50|2900.33|2892.63|2899.71|2892.01|2900.57|2892.87|2899.4|2891.7|35
1644784320000|2022-02-13 20:32:00|2899.65|2891.95|2900.23|2892.53|2900.55|2892.85|2899.65|2891.95|29
1644784330000|2022-02-13 20:32:10|2900.17|2892.47|2899.8|2892.1|2900.17|2892.47|2899.56|2891.86|28
1644784340000|2022-02-13 20:32:20|2899.77|2892.07|2898.82|2891.12|2899.83|2892.13|2898.79|2891.09|28
1644784350000|2022-02-13 20:32:30|2898.79|2891.09|2898.41|2890.71|2898.88|2891.18|2898.41|2890.71|30
1644784360000|2022-02-13 20:32:40|2897.97|2890.27|2897.19|2889.49|2897.97|2890.27|2896.85|2889.15|37
1644784370000|2022-02-13 20:32:50|2897.03|2889.33|2897.44|2889.74|2897.49|2889.79|2896.55|2888.85|38
1644784380000|2022-02-13 20:33:00|2897.4|2889.7|2898.1|2890.4|2898.46|2890.76|2896.89|2889.19|33
1644784390000|2022-02-13 20:33:10|2898.05|2890.35|2897.43|2889.73|2898.36|2890.66|2897.41|2889.71|34
1644784400000|2022-02-13 20:33:20|2897.24|2889.54|2897.33|2889.63|2897.52|2889.82|2897.12|2889.42|33
1644784410000|2022-02-13 20:33:30|2897.37|2889.67|2898.53|2890.83|2898.63|2890.93|2897.3|2889.6|25
1644784420000|2022-02-13 20:33:40|2898.67|2890.97|2897.79|2890.09|2898.81|2891.11|2897.66|2889.96|32
1644784430000|2022-02-13 20:33:50|2897.7|2890|2897.69|2889.99|2897.94|2890.24|2897.66|2889.96|22
1644784440000|2022-02-13 20:34:00|2897.71|2890.01|2898.34|2890.64|2898.46|2890.76|2897.71|2890.01|28
1644784450000|2022-02-13 20:34:10|2898.43|2890.73|2898.13|2890.43|2898.48|2890.78|2898.05|2890.35|29
1644784460000|2022-02-13 20:34:20|2898.17|2890.47|2898.1|2890.4|2898.43|2890.73|2898.06|2890.36|30
1644784470000|2022-02-13 20:34:30|2898.15|2890.45|2898.28|2890.58|2898.67|2890.97|2898.15|2890.45|28
1644784480000|2022-02-13 20:34:40|2898.32|2890.62|2899.07|2891.37|2899.08|2891.38|2898.26|2890.56|30
1644784490000|2022-02-13 20:34:50|2899.11|2891.41|2898.57|2890.87|2899.16|2891.46|2898.46|2890.76|26
1644784500000|2022-02-13 20:35:00|2898.59|2890.89|2898.47|2890.77|2898.67|2890.97|2898.34|2890.64|25
1644784510000|2022-02-13 20:35:10|2899.26|2890.06|2899.3|2890.1|2899.31|2890.11|2899.19|2889.99|29
1644784520000|2022-02-13 20:35:20|2899.29|2890.09|2899.64|2890.44|2899.81|2890.61|2898.56|2889.36|37
1644784530000|2022-02-13 20:35:30|2899.62|2890.42|2898.72|2889.52|2899.62|2890.42|2898.63|2889.43|34
1644784540000|2022-02-13 20:35:40|2898.84|2889.64|2898.38|2889.18|2898.95|2889.75|2898.38|2889.18|32
1644784550000|2022-02-13 20:35:50|2898.52|2889.32|2899.54|2890.34|2899.67|2890.47|2898.35|2889.15|30
1644784560000|2022-02-13 20:36:00|2899.49|2890.29|2900.24|2891.04|2900.31|2891.11|2899.46|2890.26|17
1644784570000|2022-02-13 20:36:10|2900.09|2890.89|2899.6|2890.4|2900.09|2890.89|2899.43|2890.23|33
1644784580000|2022-02-13 20:36:20|2899.57|2890.37|2899.5|2890.3|2899.64|2890.44|2899.5|2890.3|20
1644784590000|2022-02-13 20:36:30|2899.66|2890.46|2899.63|2890.43|2899.75|2890.55|2899.62|2890.42|25
1644784600000|2022-02-13 20:36:40|2899.62|2890.42|2899.65|2890.45|2899.7|2890.5|2899.59|2890.39|17
1644784610000|2022-02-13 20:36:50|2899.68|2890.48|2900.09|2890.89|2900.19|2890.99|2899.63|2890.43|17
1644784620000|2022-02-13 20:37:00|2900.14|2890.94|2900.25|2891.05|2900.33|2891.13|2899.63|2890.43|22
1644784630000|2022-02-13 20:37:10|2900.27|2891.07|2899.11|2889.91|2900.27|2891.07|2899.01|2889.81|21
1644784640000|2022-02-13 20:37:20|2899.22|2890.02|2899.12|2889.92|2899.22|2890.02|2899.05|2889.85|28
1644784650000|2022-02-13 20:37:30|2899.11|2889.91|2898.39|2889.19|2899.17|2889.97|2898.39|2889.19|26
1644784660000|2022-02-13 20:37:40|2898.46|2889.26|2899.36|2890.16|2899.37|2890.17|2898.46|2889.26|31
1644784670000|2022-02-13 20:37:50|2899.34|2890.14|2898.94|2889.74|2899.34|2890.14|2898.86|2889.66|30
1644784680000|2022-02-13 20:38:00|2898.96|2889.76|2899.1|2889.9|2899.1|2889.9|2898.91|2889.71|27
1644784690000|2022-02-13 20:38:10|2899.08|2889.88|2899.69|2890.49|2899.77|2890.57|2899.06|2889.86|27
1644784700000|2022-02-13 20:38:20|2899.73|2890.53|2899.81|2890.61|2899.9|2890.7|2899.63|2890.43|25
1644784710000|2022-02-13 20:38:30|2899.77|2890.57|2899.13|2889.93|2899.78|2890.58|2899.13|2889.93|32
1644784720000|2022-02-13 20:38:40|2899.14|2889.94|2899.12|2889.92|2899.25|2890.05|2899.06|2889.86|28
1644784730000|2022-02-13 20:38:50|2899.17|2889.97|2897.69|2888.49|2899.17|2889.97|2897.67|2888.47|35
1644784740000|2022-02-13 20:39:00|2897.67|2888.47|2897.4|2888.2|2897.71|2888.51|2897.34|2888.14|32
1644784750000|2022-02-13 20:39:10|2897.46|2888.26|2898.28|2889.08|2898.6|2889.4|2897.46|2888.26|32
1644784760000|2022-02-13 20:39:20|2898.29|2889.09|2897.78|2888.58|2898.31|2889.11|2897.78|2888.58|31
1644784770000|2022-02-13 20:39:30|2897.83|2888.63|2896.77|2887.57|2897.97|2888.77|2896.77|2887.57|35
1644784780000|2022-02-13 20:39:40|2896.82|2887.62|2898.29|2889.09|2898.29|2889.09|2896.82|2887.62|33
1644784790000|2022-02-13 20:39:50|2898.42|2889.22|2898.11|2888.91|2898.66|2889.46|2898.11|2888.91|23
1644784800000|2022-02-13 20:40:00|2898.06|2888.86|2897.09|2887.89|2898.24|2889.04|2897.03|2887.83|35
1644784810000|2022-02-13 20:40:10|2897.1|2887.9|2897.08|2887.88|2897.16|2887.96|2897.08|2887.88|29
1644784820000|2022-02-13 20:40:20|2897.09|2887.89|2897.06|2887.86|2897.12|2887.92|2897.06|2887.86|11
1644784830000|2022-02-13 20:40:30|2897.08|2887.88|2898.04|2888.84|2898.2|2889|2897.08|2887.88|31
1644784840000|2022-02-13 20:40:40|2897.95|2888.75|2898.19|2888.99|2898.31|2889.11|2897.92|2888.72|19
1644784850000|2022-02-13 20:40:50|2898.09|2888.89|2897.54|2888.34|2898.11|2888.91|2897.45|2888.25|35
1644784860000|2022-02-13 20:41:00|2897.48|2888.28|2896.96|2887.76|2897.48|2888.28|2896.96|2887.76|29
1644784870000|2022-02-13 20:41:10|2897.01|2887.81|2897.77|2888.57|2897.77|2888.57|2897.01|2887.81|19
1644784880000|2022-02-13 20:41:20|2897.79|2888.59|2896.82|2887.62|2897.89|2888.69|2896.78|2887.58|29
1644784890000|2022-02-13 20:41:30|2897.06|2887.86|2897.35|2888.15|2897.49|2888.29|2897.06|2887.86|32
1644784900000|2022-02-13 20:41:40|2897.42|2888.22|2897.41|2888.21|2897.42|2888.22|2897.31|2888.11|16
1644784910000|2022-02-13 20:41:50|2897.4|2888.2|2898.28|2889.08|2898.57|2889.37|2897.38|2888.18|34
1644784920000|2022-02-13 20:42:00|2898.22|2889.02|2898.32|2889.12|2898.52|2889.32|2897.95|2888.75|32
1644784930000|2022-02-13 20:42:10|2898.36|2889.16|2898.29|2889.09|2898.37|2889.17|2898.29|2889.09|26
1644784940000|2022-02-13 20:42:20|2897.9|2888.7|2897.42|2888.22|2897.97|2888.77|2896.86|2887.66|33
1644784950000|2022-02-13 20:42:30|2897.53|2888.33|2897.15|2887.95|2897.74|2888.54|2897.13|2887.93|36
1644784960000|2022-02-13 20:42:40|2897.14|2887.94|2896.05|2886.85|2897.14|2887.94|2896.04|2886.84|30
1644784970000|2022-02-13 20:42:50|2895.99|2886.79|2895.93|2886.73|2896.16|2886.96|2895.81|2886.61|29
1644784980000|2022-02-13 20:43:00|2895.41|2886.21|2895.86|2886.66|2895.86|2886.66|2895.18|2885.98|31
1644784990000|2022-02-13 20:43:10|2895.8|2886.6|2895.49|2886.29|2895.88|2886.68|2895.11|2885.91|24
1644785000000|2022-02-13 20:43:20|2895.54|2886.34|2895.2|2886|2895.66|2886.46|2895.14|2885.94|33
1644785010000|2022-02-13 20:43:30|2895.19|2885.99|2895.09|2885.89|2895.21|2886.01|2895.09|2885.89|25
1644785020000|2022-02-13 20:43:40|2895.07|2885.87|2894.89|2885.69|2895.1|2885.9|2894.75|2885.55|29
1644785030000|2022-02-13 20:43:50|2894.85|2885.65|2894.72|2885.52|2894.94|2885.74|2894.72|2885.52|26
1644785040000|2022-02-13 20:44:00|2894.71|2885.51|2895.17|2885.97|2895.17|2885.97|2894.64|2885.44|35
1644785050000|2022-02-13 20:44:10|2895.16|2885.96|2894.89|2885.69|2895.18|2885.98|2894.85|2885.65|26
1644785060000|2022-02-13 20:44:20|2894.88|2885.68|2896.15|2886.95|2896.26|2887.06|2894.85|2885.65|27
1644785070000|2022-02-13 20:44:30|2896.14|2886.94|2896.09|2886.89|2896.88|2887.68|2895.92|2886.72|34
1644785080000|2022-02-13 20:44:40|2896.14|2886.94|2896.44|2887.24|2896.58|2887.38|2896.14|2886.94|24
1644785090000|2022-02-13 20:44:50|2896.46|2887.26|2896.23|2887.03|2896.47|2887.27|2896.05|2886.85|32
1644785100000|2022-02-13 20:45:00|2896.17|2886.97|2896.17|2886.97|2896.24|2887.04|2895.92|2886.72|31
1644785110000|2022-02-13 20:45:10|2896.18|2886.98|2896.2|2887|2896.24|2887.04|2895.96|2886.76|23
1644785120000|2022-02-13 20:45:20|2896.21|2887.01|2896.52|2887.32|2896.52|2887.32|2896.14|2886.94|22
1644785130000|2022-02-13 20:45:30|2896.53|2887.33|2897.35|2888.15|2897.48|2888.28|2896.53|2887.33|27
1644785140000|2022-02-13 20:45:40|2897.17|2887.97|2897.25|2888.05|2897.49|2888.29|2897.06|2887.86|32
1644785150000|2022-02-13 20:45:50|2897.35|2888.15|2897.53|2888.33|2897.61|2888.41|2897.29|2888.09|24
1644785160000|2022-02-13 20:46:00|2897.54|2888.34|2897.51|2888.31|2897.54|2888.34|2897.42|2888.22|24
1644785170000|2022-02-13 20:46:10|2897.67|2888.47|2897.41|2888.21|2897.67|2888.47|2897.34|2888.14|25
1644785180000|2022-02-13 20:46:20|2897.42|2888.22|2897.58|2888.38|2897.65|2888.45|2897.42|2888.22|22
1644785190000|2022-02-13 20:46:30|2897.57|2888.37|2897.55|2888.35|2897.64|2888.44|2897.39|2888.19|27
1644785200000|2022-02-13 20:46:40|2897.54|2888.34|2897.53|2888.33|2897.64|2888.44|2897.4|2888.2|24
1644785210000|2022-02-13 20:46:50|2897.52|2888.32|2896.14|2886.94|2897.54|2888.34|2896.12|2886.92|31
1644785220000|2022-02-13 20:47:00|2896.13|2886.93|2895.49|2886.29|2896.19|2886.99|2895.49|2886.29|30
1644785230000|2022-02-13 20:47:10|2895.55|2886.35|2895.52|2886.32|2895.56|2886.36|2895.34|2886.14|22
1644785240000|2022-02-13 20:47:20|2895.51|2886.31|2895.89|2886.69|2895.98|2886.78|2895.51|2886.31|30
1644785250000|2022-02-13 20:47:30|2895.94|2886.74|2895.91|2886.71|2895.96|2886.76|2895.78|2886.58|22
1644785260000|2022-02-13 20:47:40|2895.9|2886.7|2896.32|2887.12|2896.32|2887.12|2895.78|2886.58|23
1644785270000|2022-02-13 20:47:50|2896.38|2887.18|2896.24|2887.04|2896.38|2887.18|2896.24|2887.04|18
1644785280000|2022-02-13 20:48:00|2896.28|2887.08|2896.66|2887.46|2896.72|2887.52|2896.24|2887.04|25
1644785290000|2022-02-13 20:48:10|2896.64|2887.44|2896.85|2887.65|2897.44|2888.24|2896.63|2887.43|23
1644785300000|2022-02-13 20:48:20|2896.91|2887.71|2897|2887.8|2897.05|2887.85|2896.84|2887.64|21
1644785310000|2022-02-13 20:48:30|2897.08|2887.88|2896.7|2887.5|2897.08|2887.88|2896.65|2887.45|12
1644785320000|2022-02-13 20:48:40|2896.71|2887.51|2896.64|2887.44|2896.75|2887.55|2896.46|2887.26|25
1644785330000|2022-02-13 20:48:50|2896.68|2887.48|2896.94|2887.74|2896.94|2887.74|2896.6|2887.4|26
1644785340000|2022-02-13 20:49:00|2896.95|2887.75|2896.4|2887.2|2896.95|2887.75|2896.39|2887.19|32
1644785350000|2022-02-13 20:49:10|2896.41|2887.21|2895.34|2886.14|2896.45|2887.25|2895.22|2886.02|28
1644785360000|2022-02-13 20:49:20|2895.43|2886.23|2896.27|2887.07|2896.27|2887.07|2895.43|2886.23|20
1644785370000|2022-02-13 20:49:30|2896.25|2887.05|2896.22|2887.02|2896.56|2887.36|2896.22|2887.02|25
1644785380000|2022-02-13 20:49:40|2895.97|2886.77|2896.21|2887.01|2896.23|2887.03|2895.97|2886.77|19
1644785390000|2022-02-13 20:49:50|2896.19|2886.99|2896.63|2887.43|2896.67|2887.47|2896.19|2886.99|27
1644785400000|2022-02-13 20:50:00|2896.65|2887.45|2896.6|2887.4|2896.67|2887.47|2896.58|2887.38|12
1644785410000|2022-02-13 20:50:10|2896.61|2887.41|2896.59|2887.39|2896.62|2887.42|2896.57|2887.37|12
1644785420000|2022-02-13 20:50:20|2896.58|2887.38|2895.52|2886.32|2896.61|2887.41|2895.52|2886.32|23
1644785430000|2022-02-13 20:50:30|2895.48|2886.28|2895.63|2886.43|2895.63|2886.43|2895.48|2886.28|18
1644785440000|2022-02-13 20:50:40|2895.87|2886.67|2896.3|2887.1|2896.36|2887.16|2895.7|2886.5|35
1644785450000|2022-02-13 20:50:50|2896.31|2887.11|2896.57|2887.37|2896.81|2887.61|2896.31|2887.11|23
1644785460000|2022-02-13 20:51:00|2896.58|2887.38|2896.59|2887.39|2896.67|2887.47|2896.58|2887.38|28
1644785470000|2022-02-13 20:51:10|2896.58|2887.38|2896.66|2887.46|2896.66|2887.46|2896.58|2887.38|12
1644785480000|2022-02-13 20:51:20|2896.68|2887.48|2896.6|2887.4|2896.74|2887.54|2896.58|2887.38|18
1644785490000|2022-02-13 20:51:30|2896.64|2887.44|2897.5|2888.3|2897.53|2888.33|2896.58|2887.38|21
1644785500000|2022-02-13 20:51:40|2897.49|2888.29|2897.54|2888.34|2897.54|2888.34|2897.26|2888.06|18
1644785510000|2022-02-13 20:51:50|2897.55|2888.35|2897.63|2888.43|2897.84|2888.64|2897.32|2888.12|36
1644785520000|2022-02-13 20:52:00|2897.61|2888.41|2897.57|2888.37|2897.66|2888.46|2897.57|2888.37|29
1644785530000|2022-02-13 20:52:10|2897.6|2888.4|2896.44|2887.24|2897.61|2888.41|2896.23|2887.03|31
1644785540000|2022-02-13 20:52:20|2896.43|2887.23|2896.07|2886.87|2896.43|2887.23|2895.03|2885.83|30
1644785550000|2022-02-13 20:52:30|2896.08|2886.88|2896.15|2886.95|2896.15|2886.95|2896.02|2886.82|21
1644785560000|2022-02-13 20:52:40|2896.18|2886.98|2895.51|2886.31|2896.18|2886.98|2895.27|2886.07|31
1644785570000|2022-02-13 20:52:50|2895.54|2886.34|2895.42|2886.22|2895.55|2886.35|2895.37|2886.17|14
1644785580000|2022-02-13 20:53:00|2895.38|2886.18|2895.2|2886|2895.38|2886.18|2895.17|2885.97|10
1644785590000|2022-02-13 20:53:10|2895.35|2886.15|2895.15|2885.95|2895.38|2886.18|2894.98|2885.78|26
1644785600000|2022-02-13 20:53:20|2895.16|2885.96|2894.97|2885.77|2895.16|2885.96|2894.92|2885.72|20
1644785610000|2022-02-13 20:53:30|2894.95|2885.75|2893.35|2884.15|2894.95|2885.75|2892.9|2883.7|30
1644785620000|2022-02-13 20:53:40|2893.37|2884.17|2893.24|2884.04|2893.61|2884.41|2893.21|2884.01|35
1644785630000|2022-02-13 20:53:50|2893.28|2884.08|2893.26|2884.06|2893.29|2884.09|2893.17|2883.97|29
1644785640000|2022-02-13 20:54:00|2893.27|2884.07|2894.61|2885.41|2894.76|2885.56|2893.25|2884.05|35
1644785650000|2022-02-13 20:54:10|2894.62|2885.42|2894.62|2885.42|2894.73|2885.53|2894.58|2885.38|12
1644785660000|2022-02-13 20:54:20|2894.68|2885.48|2895.18|2885.98|2895.31|2886.11|2894.67|2885.47|18
1644785670000|2022-02-13 20:54:30|2895.21|2886.01|2896.58|2887.38|2896.63|2887.43|2895.19|2885.99|27
1644785680000|2022-02-13 20:54:40|2896.71|2887.51|2896.68|2887.48|2896.77|2887.57|2896.53|2887.33|17
1644785690000|2022-02-13 20:54:50|2896.74|2887.54|2896.75|2887.55|2896.75|2887.55|2896.54|2887.34|20
1644785700000|2022-02-13 20:55:00|2896.72|2887.52|2896.34|2887.14|2896.81|2887.61|2896.02|2886.82|20
1644785710000|2022-02-13 20:55:10|2896.36|2887.16|2896.2|2887|2896.49|2887.29|2896.16|2886.96|32
1644785720000|2022-02-13 20:55:20|2896.23|2887.03|2895.79|2886.59|2896.3|2887.1|2895.72|2886.52|22
1644785730000|2022-02-13 20:55:30|2895.8|2886.6|2897.21|2888.01|2897.22|2888.02|2895.8|2886.6|32
1644785740000|2022-02-13 20:55:40|2897.25|2888.05|2897.34|2888.14|2897.34|2888.14|2897.25|2888.05|5
1644785750000|2022-02-13 20:55:50|2897.33|2888.13|2897.05|2887.85|2897.33|2888.13|2896.89|2887.69|30
1644785760000|2022-02-13 20:56:00|2897.06|2887.86|2896.95|2887.75|2897.06|2887.86|2896.93|2887.73|22
1644785770000|2022-02-13 20:56:10|2897.01|2887.81|2897.3|2888.1|2897.33|2888.13|2896.95|2887.75|23
1644785780000|2022-02-13 20:56:20|2897.28|2888.08|2897.34|2888.14|2897.34|2888.14|2897.28|2888.08|7
1644785790000|2022-02-13 20:56:30|2897.35|2888.15|2897.48|2888.28|2897.6|2888.4|2897.35|2888.15|21
1644785800000|2022-02-13 20:56:40|2897.46|2888.26|2897.47|2888.27|2897.49|2888.29|2897.38|2888.18|15
1644785810000|2022-02-13 20:56:50|2897.45|2888.25|2897.39|2888.19|2897.48|2888.28|2897.37|2888.17|25
1644785820000|2022-02-13 20:57:00|2897.42|2888.22|2897.18|2887.98|2897.44|2888.24|2897.18|2887.98|4
1644785830000|2022-02-13 20:57:10|2896.86|2887.66|2896.98|2887.78|2897.09|2887.89|2896.81|2887.61|21
1644785840000|2022-02-13 20:57:20|2896.99|2887.79|2896.81|2887.61|2896.99|2887.79|2896.78|2887.58|18
1644785850000|2022-02-13 20:57:30|2896.8|2887.6|2896.8|2887.6|2896.82|2887.62|2896.79|2887.59|12
1644785860000|2022-02-13 20:57:40|2896.79|2887.59|2897.07|2887.87|2897.13|2887.93|2896.78|2887.58|22
1644785870000|2022-02-13 20:57:50|2897.08|2887.88|2897.07|2887.87|2897.11|2887.91|2897.01|2887.81|24
1644785880000|2022-02-13 20:58:00|2897.06|2887.86|2896.96|2887.76|2897.07|2887.87|2896.93|2887.73|16
1644785890000|2022-02-13 20:58:10|2896.92|2887.72|2895.93|2886.73|2896.98|2887.78|2895.88|2886.68|26
1644785900000|2022-02-13 20:58:20|2895.78|2886.58|2895.78|2886.58|2895.83|2886.63|2895.78|2886.58|15
1644785910000|2022-02-13 20:58:30|2895.79|2886.59|2896.1|2886.9|2896.19|2886.99|2895.79|2886.59|23
1644785920000|2022-02-13 20:58:40|2896.02|2886.82|2895.94|2886.74|2896.02|2886.82|2895.92|2886.72|8
1644785930000|2022-02-13 20:58:50|2895.95|2886.75|2895.98|2886.78|2895.98|2886.78|2895.54|2886.34|21
1644785940000|2022-02-13 20:59:00|2896|2886.8|2896.55|2887.35|2896.63|2887.43|2895.93|2886.73|19
1644785950000|2022-02-13 20:59:10|2896.53|2887.33|2896.67|2887.47|2896.7|2887.5|2896.25|2887.05|32
1644785960000|2022-02-13 20:59:20|2896.7|2887.5|2896.68|2887.48|2896.7|2887.5|2896.43|2887.23|32
1644785970000|2022-02-13 20:59:30|2896.69|2887.49|2899.33|2890.13|2899.64|2890.44|2896.69|2887.49|33
1644785980000|2022-02-13 20:59:40|2899.65|2890.45|2901.52|2892.32|2901.87|2892.67|2899.54|2890.34|36
1644785990000|2022-02-13 20:59:50|2901.57|2892.37|2907.31|2898.11|2907.31|2898.11|2901.44|2892.24|37
1644786000000|2022-02-13 21:00:00|2907.55|2898.35|2906.27|2897.07|2908.5|2899.3|2906.2|2897|38
1644786010000|2022-02-13 21:00:10|2905.99|2896.79|2905.09|2895.89|2906|2896.8|2904.87|2895.67|36
1644786020000|2022-02-13 21:00:20|2904.86|2895.66|2902.98|2893.78|2904.96|2895.76|2902.13|2892.93|38
1644786030000|2022-02-13 21:00:30|2903.01|2893.81|2905.31|2896.11|2905.53|2896.33|2902.83|2893.63|38
1644786040000|2022-02-13 21:00:40|2905.34|2896.14|2906.96|2897.76|2906.96|2897.76|2904.6|2895.4|39
1644786050000|2022-02-13 21:00:50|2906.98|2897.78|2906.25|2897.05|2907.3|2898.1|2906.21|2897.01|29
1644786060000|2022-02-13 21:01:00|2906.23|2897.03|2906.1|2896.9|2906.43|2897.23|2906.09|2896.89|38
1644786070000|2022-02-13 21:01:10|2906.03|2896.83|2906.82|2897.62|2906.89|2897.69|2906.03|2896.83|32
1644786080000|2022-02-13 21:01:20|2906.92|2897.72|2907.74|2898.54|2907.74|2898.54|2906.56|2897.36|30
1644786090000|2022-02-13 21:01:30|2907.49|2898.29|2906.75|2897.55|2907.53|2898.33|2906.53|2897.33|35
1644786100000|2022-02-13 21:01:40|2906.69|2897.49|2906.31|2897.11|2906.81|2897.61|2906.28|2897.08|29
1644786110000|2022-02-13 21:01:50|2906.3|2897.1|2905.9|2896.7|2906.33|2897.13|2905.88|2896.68|28
1644786120000|2022-02-13 21:02:00|2905.8|2896.6|2910.86|2901.66|2911.95|2902.75|2905.02|2895.82|40
1644786130000|2022-02-13 21:02:10|2910.79|2901.59|2910.02|2900.82|2911.38|2902.18|2909.73|2900.53|38
1644786140000|2022-02-13 21:02:20|2910.22|2901.02|2909.58|2900.38|2910.68|2901.48|2908.31|2899.11|40
1644786150000|2022-02-13 21:02:30|2909.53|2900.33|2907.89|2898.69|2909.78|2900.58|2906.9|2897.7|40
1644786160000|2022-02-13 21:02:40|2908.04|2898.84|2911.13|2901.93|2911.13|2901.93|2907.74|2898.54|35
1644786170000|2022-02-13 21:02:50|2911.26|2902.06|2910.56|2901.36|2911.4|2902.2|2910.4|2901.2|40
1644786180000|2022-02-13 21:03:00|2910.62|2901.42|2909.82|2900.62|2911.13|2901.93|2909.48|2900.28|39
1644786190000|2022-02-13 21:03:10|2909.75|2900.55|2910.32|2901.12|2910.76|2901.56|2909.65|2900.45|37
1644786200000|2022-02-13 21:03:20|2910.34|2901.14|2909.63|2900.43|2910.34|2901.14|2909.6|2900.4|36
1644786210000|2022-02-13 21:03:30|2909.67|2900.47|2910.45|2901.25|2910.56|2901.36|2909.67|2900.47|31
1644786220000|2022-02-13 21:03:40|2910.51|2901.31|2911|2901.8|2911.07|2901.87|2910|2900.8|33
1644786230000|2022-02-13 21:03:50|2911.01|2901.81|2910.22|2901.02|2911.03|2901.83|2910.16|2900.96|36
1644786240000|2022-02-13 21:04:00|2910.2|2901|2910.09|2900.89|2910.2|2901|2909.74|2900.54|32
1644786250000|2022-02-13 21:04:10|2910.16|2900.96|2910.21|2901.01|2910.21|2901.01|2909.82|2900.62|23
1644786260000|2022-02-13 21:04:20|2910.5|2901.3|2911.88|2902.68|2912.11|2902.91|2910.5|2901.3|32
1644786270000|2022-02-13 21:04:30|2911.87|2902.67|2911.64|2902.44|2911.87|2902.67|2911.61|2902.41|31
1644786280000|2022-02-13 21:04:40|2911.62|2902.42|2912.81|2903.61|2912.81|2903.61|2911.6|2902.4|32
1644786290000|2022-02-13 21:04:50|2912.82|2903.62|2910.77|2901.57|2912.91|2903.71|2910.77|2901.57|35
1644786300000|2022-02-13 21:05:00|2910.67|2901.47|2911.29|2902.09|2911.37|2902.17|2910.59|2901.39|37
1644786310000|2022-02-13 21:05:10|2910.82|2901.62|2910.37|2901.17|2910.84|2901.64|2910.37|2901.17|32
1644786320000|2022-02-13 21:05:20|2909.9|2900.7|2909.1|2899.9|2910.05|2900.85|2909.09|2899.89|38
1644786330000|2022-02-13 21:05:30|2909.07|2899.87|2907.47|2898.27|2909.07|2899.87|2907.47|2898.27|34
1644786340000|2022-02-13 21:05:40|2907.46|2898.26|2908.19|2898.99|2908.68|2899.48|2907.45|2898.25|32
1644786350000|2022-02-13 21:05:50|2908.18|2898.98|2908.96|2899.76|2909.13|2899.93|2908.08|2898.88|28
1644786360000|2022-02-13 21:06:00|2908.97|2899.77|2908.81|2899.61|2908.97|2899.77|2908.57|2899.37|32
1644786370000|2022-02-13 21:06:10|2908.83|2899.63|2908|2898.8|2908.85|2899.65|2907.98|2898.78|31
1644786380000|2022-02-13 21:06:20|2907.97|2898.77|2907.19|2897.99|2907.97|2898.77|2907.19|2897.99|30
1644786390000|2022-02-13 21:06:30|2907.14|2897.94|2908.2|2899|2908.79|2899.59|2907.07|2897.87|34
1644786400000|2022-02-13 21:06:40|2908.19|2898.99|2906.54|2897.34|2908.26|2899.06|2906.54|2897.34|32
1644786410000|2022-02-13 21:06:50|2906.47|2897.27|2906.12|2896.92|2906.51|2897.31|2906.07|2896.87|24
1644786420000|2022-02-13 21:07:00|2906.08|2896.88|2905.45|2896.25|2906.09|2896.89|2905.32|2896.12|18
1644786430000|2022-02-13 21:07:10|2905.39|2896.19|2903.61|2894.41|2905.4|2896.2|2903.61|2894.41|30
1644786440000|2022-02-13 21:07:20|2903.6|2894.4|2903.47|2894.27|2903.7|2894.5|2903.43|2894.23|28
1644786450000|2022-02-13 21:07:30|2903.46|2894.26|2903.53|2894.33|2903.57|2894.37|2903.46|2894.26|27
1644786460000|2022-02-13 21:07:40|2903.56|2894.36|2903.61|2894.41|2903.63|2894.43|2903.29|2894.09|24
1644786470000|2022-02-13 21:07:50|2903.64|2894.44|2903.9|2894.7|2904.06|2894.86|2903.48|2894.28|27
1644786480000|2022-02-13 21:08:00|2904.1|2894.9|2903.27|2894.07|2904.19|2894.99|2903.24|2894.04|31
1644786490000|2022-02-13 21:08:10|2903.29|2894.09|2903.34|2894.14|2903.35|2894.15|2903.26|2894.06|19
1644786500000|2022-02-13 21:08:20|2903.31|2894.11|2903.16|2893.96|2903.31|2894.11|2903.16|2893.96|28
1644786510000|2022-02-13 21:08:30|2903.09|2893.89|2903.63|2894.43|2903.63|2894.43|2902.96|2893.76|27
1644786520000|2022-02-13 21:08:40|2903.69|2894.49|2903.58|2894.38|2903.69|2894.49|2903.45|2894.25|21
1644786530000|2022-02-13 21:08:50|2903.56|2894.36|2903|2893.8|2903.57|2894.37|2902.9|2893.7|24
1644786540000|2022-02-13 21:09:00|2902.99|2893.79|2902.96|2893.76|2903.03|2893.83|2902.79|2893.59|34
1644786550000|2022-02-13 21:09:10|2902.94|2893.74|2903.17|2893.97|2903.51|2894.31|2902.92|2893.72|32
1644786560000|2022-02-13 21:09:20|2903.16|2893.96|2903.27|2894.07|2903.34|2894.14|2903.16|2893.96|26
1644786570000|2022-02-13 21:09:30|2903.25|2894.05|2902.88|2893.68|2903.92|2894.72|2902.88|2893.68|35
1644786580000|2022-02-13 21:09:40|2902.86|2893.66|2903.24|2894.04|2903.24|2894.04|2902.63|2893.43|33
1644786590000|2022-02-13 21:09:50|2903.29|2894.09|2902.88|2893.68|2903.72|2894.52|2902.88|2893.68|32
1644786600000|2022-02-13 21:10:00|2902.89|2893.69|2903.92|2894.72|2903.92|2894.72|2902.76|2893.56|35
1644786610000|2022-02-13 21:10:10|2903.95|2894.75|2903.92|2894.72|2904.01|2894.81|2903.55|2894.35|35
1644786620000|2022-02-13 21:10:20|2904|2894.8|2904.89|2895.69|2905.26|2896.06|2904|2894.8|33
1644786630000|2022-02-13 21:10:30|2904.92|2895.72|2904.02|2894.82|2904.96|2895.76|2904.02|2894.82|25
1644786640000|2022-02-13 21:10:40|2904.04|2894.84|2903.83|2894.63|2904.04|2894.84|2903.53|2894.33|34
1644786650000|2022-02-13 21:10:50|2903.84|2894.64|2903.57|2894.37|2903.84|2894.64|2903.57|2894.37|23
1644786660000|2022-02-13 21:11:00|2903.62|2894.42|2903.31|2894.11|2903.68|2894.48|2903.25|2894.05|31
1644786670000|2022-02-13 21:11:10|2903.38|2894.18|2903.25|2894.05|2903.38|2894.18|2903.1|2893.9|25
1644786680000|2022-02-13 21:11:20|2903.27|2894.07|2903.46|2894.26|2903.58|2894.38|2903.21|2894.01|24
1644786690000|2022-02-13 21:11:30|2903.47|2894.27|2903.44|2894.24|2903.55|2894.35|2903.34|2894.14|25
1644786700000|2022-02-13 21:11:40|2903.46|2894.26|2903.36|2894.16|2903.58|2894.38|2903.27|2894.07|26
1644786710000|2022-02-13 21:11:50|2903.38|2894.18|2903.39|2894.19|2903.63|2894.43|2903.37|2894.17|13
1644786720000|2022-02-13 21:12:00|2903.37|2894.17|2903.63|2894.43|2903.63|2894.43|2903.37|2894.17|25
1644786730000|2022-02-13 21:12:10|2903.62|2894.42|2903.57|2894.37|2903.66|2894.46|2903.55|2894.35|26
1644786740000|2022-02-13 21:12:20|2903.7|2894.5|2904.58|2895.38|2905.33|2896.13|2903.7|2894.5|30
1644786750000|2022-02-13 21:12:30|2904.5|2895.3|2902.49|2893.29|2904.5|2895.3|2902.36|2893.16|37
1644786760000|2022-02-13 21:12:40|2902.5|2893.3|2900.08|2890.88|2902.5|2893.3|2899.98|2890.78|36
1644786770000|2022-02-13 21:12:50|2900.12|2890.92|2899.26|2890.06|2900.12|2890.92|2899.26|2890.06|36
1644786780000|2022-02-13 21:13:00|2899.25|2890.05|2900.09|2890.89|2900.14|2890.94|2899.2|2890|30
1644786790000|2022-02-13 21:13:10|2900.15|2890.95|2900.07|2890.87|2900.24|2891.04|2900.06|2890.86|32
1644786800000|2022-02-13 21:13:20|2900.04|2890.84|2899.48|2890.28|2900.04|2890.84|2899.31|2890.11|33
1644786810000|2022-02-13 21:13:30|2899.42|2890.22|2899.7|2890.5|2900.09|2890.89|2899.4|2890.2|31
1644786820000|2022-02-13 21:13:40|2899.5|2890.3|2898.35|2889.15|2899.54|2890.34|2898.35|2889.15|29
1644786830000|2022-02-13 21:13:50|2898.36|2889.16|2897.88|2888.68|2898.45|2889.25|2897.8|2888.6|36
1644786840000|2022-02-13 21:14:00|2897.83|2888.63|2896.75|2887.55|2897.85|2888.65|2896.75|2887.55|30
1644786850000|2022-02-13 21:14:10|2896.79|2887.59|2897.6|2888.4|2897.68|2888.48|2896.59|2887.39|38
1644786860000|2022-02-13 21:14:20|2897.57|2888.37|2897.44|2888.24|2897.6|2888.4|2897.13|2887.93|34
1644786870000|2022-02-13 21:14:30|2897.45|2888.25|2898.46|2889.26|2898.61|2889.41|2897.44|2888.24|31
1644786880000|2022-02-13 21:14:40|2898.45|2889.25|2898.03|2888.83|2898.48|2889.28|2897.92|2888.72|30
1644786890000|2022-02-13 21:14:50|2898.02|2888.82|2897.54|2888.34|2898.14|2888.94|2897.49|2888.29|27
1644786900000|2022-02-13 21:15:00|2897.53|2888.33|2899|2889.8|2899.33|2890.13|2897.51|2888.31|34
1644786910000|2022-02-13 21:15:10|2898.94|2889.74|2897.7|2888.5|2899.08|2889.88|2897.7|2888.5|30
1644786920000|2022-02-13 21:15:20|2897.69|2888.49|2895.55|2886.35|2897.83|2888.63|2895.55|2886.35|28
1644786930000|2022-02-13 21:15:30|2895.57|2886.37|2893.92|2884.72|2895.57|2886.37|2893.34|2884.14|33
1644786940000|2022-02-13 21:15:40|2893.88|2884.68|2893.75|2884.55|2894.19|2884.99|2893.45|2884.25|29
1644786950000|2022-02-13 21:15:50|2893.69|2884.49|2893.74|2884.54|2894.29|2885.09|2893.69|2884.49|27
1644786960000|2022-02-13 21:16:00|2893.73|2884.53|2893.48|2884.28|2894.22|2885.02|2893.48|2884.28|36
1644786970000|2022-02-13 21:16:10|2893.53|2884.33|2893.1|2883.9|2893.64|2884.44|2893.1|2883.9|29
1644786980000|2022-02-13 21:16:20|2893.13|2883.93|2892.76|2883.56|2893.4|2884.2|2892.61|2883.41|23
1644786990000|2022-02-13 21:16:30|2892.77|2883.57|2893.46|2884.26|2893.46|2884.26|2892.69|2883.49|29
1644787000000|2022-02-13 21:16:40|2893.45|2884.25|2893.45|2884.25|2893.48|2884.28|2893.43|2884.23|13
1644787010000|2022-02-13 21:16:50|2893.47|2884.27|2893.94|2884.74|2894|2884.8|2893.47|2884.27|29
1644787020000|2022-02-13 21:17:00|2893.92|2884.72|2893.95|2884.75|2894.03|2884.83|2893.89|2884.69|19
1644787030000|2022-02-13 21:17:10|2893.92|2884.72|2892.54|2883.34|2893.95|2884.75|2892.54|2883.34|35
1644787040000|2022-02-13 21:17:20|2892.48|2883.28|2890.83|2881.63|2892.48|2883.28|2890.43|2881.23|31
1644787050000|2022-02-13 21:17:30|2890.89|2881.69|2890.56|2881.36|2890.92|2881.72|2890.51|2881.31|31
1644787060000|2022-02-13 21:17:40|2890.55|2881.35|2891.64|2882.44|2891.64|2882.44|2890.31|2881.11|32
1644787070000|2022-02-13 21:17:50|2891.55|2882.35|2892.88|2883.68|2892.88|2883.68|2891.44|2882.24|33
1644787080000|2022-02-13 21:18:00|2892.82|2883.62|2892.19|2882.99|2893.04|2883.84|2892.19|2882.99|26
1644787090000|2022-02-13 21:18:10|2892.08|2882.88|2891.66|2882.46|2892.12|2882.92|2891.54|2882.34|36
1644787100000|2022-02-13 21:18:20|2891.7|2882.5|2892.55|2883.35|2892.76|2883.56|2891.63|2882.43|32
1644787110000|2022-02-13 21:18:30|2892.58|2883.38|2892.39|2883.19|2892.82|2883.62|2892.33|2883.13|29
1644787120000|2022-02-13 21:18:40|2892.4|2883.2|2891.73|2882.53|2892.44|2883.24|2891.67|2882.47|27
1644787130000|2022-02-13 21:18:50|2891.72|2882.52|2891.85|2882.65|2891.87|2882.67|2891.72|2882.52|27
1644787140000|2022-02-13 21:19:00|2891.84|2882.64|2891.71|2882.51|2891.85|2882.65|2891.71|2882.51|19
1644787150000|2022-02-13 21:19:10|2891.75|2882.55|2891.3|2882.1|2891.75|2882.55|2891.22|2882.02|27
1644787160000|2022-02-13 21:19:20|2891.25|2882.05|2892.24|2883.04|2892.58|2883.38|2891.25|2882.05|27
1644787170000|2022-02-13 21:19:30|2892.28|2883.08|2892.21|2883.01|2892.32|2883.12|2892.06|2882.86|22
1644787180000|2022-02-13 21:19:40|2892.22|2883.02|2891.16|2881.96|2892.24|2883.04|2891.16|2881.96|28
1644787190000|2022-02-13 21:19:50|2891.15|2881.95|2890.92|2881.72|2891.23|2882.03|2890.8|2881.6|28
1644787200000|2022-02-13 21:20:00|2890.9|2881.7|2890.12|2880.92|2890.93|2881.73|2889.92|2880.72|30
1644787210000|2022-02-13 21:20:10|2890.13|2880.93|2890.24|2881.04|2890.25|2881.05|2890.07|2880.87|31
1644787220000|2022-02-13 21:20:20|2890.25|2881.05|2892.12|2882.92|2892.85|2883.65|2890.21|2881.01|35
1644787230000|2022-02-13 21:20:30|2892.21|2883.01|2892.28|2883.08|2892.33|2883.13|2892.19|2882.99|23
1644787240000|2022-02-13 21:20:40|2892.3|2883.1|2892.43|2883.23|2892.51|2883.31|2892.22|2883.02|23
1644787250000|2022-02-13 21:20:50|2892.58|2883.38|2892.13|2882.93|2893.32|2884.12|2892.12|2882.92|36
1644787260000|2022-02-13 21:21:00|2892.27|2883.07|2892.66|2883.46|2892.66|2883.46|2892.22|2883.02|35
1644787270000|2022-02-13 21:21:10|2892.68|2883.48|2893.97|2884.77|2893.97|2884.77|2892.63|2883.43|30
1644787280000|2022-02-13 21:21:20|2893.99|2884.79|2892.74|2883.54|2894.01|2884.81|2892.74|2883.54|27
1644787290000|2022-02-13 21:21:30|2892.52|2883.32|2892.54|2883.34|2892.54|2883.34|2892.26|2883.06|31
1644787300000|2022-02-13 21:21:40|2892.53|2883.33|2891.95|2882.75|2892.61|2883.41|2891.52|2882.32|32
1644787310000|2022-02-13 21:21:50|2891.96|2882.76|2892|2882.8|2892|2882.8|2891.83|2882.63|20
1644787320000|2022-02-13 21:22:00|2891.99|2882.79|2892.54|2883.34|2892.66|2883.46|2891.94|2882.74|23
1644787330000|2022-02-13 21:22:10|2892.58|2883.38|2892.04|2882.84|2892.58|2883.38|2891.96|2882.76|27
1644787340000|2022-02-13 21:22:20|2892.02|2882.82|2892.27|2883.07|2892.35|2883.15|2892|2882.8|22
1644787350000|2022-02-13 21:22:30|2892.3|2883.1|2891.75|2882.55|2892.35|2883.15|2891.66|2882.46|26
1644787360000|2022-02-13 21:22:40|2891.76|2882.56|2891.54|2882.34|2891.76|2882.56|2891.41|2882.21|23
1644787370000|2022-02-13 21:22:50|2891.55|2882.35|2892.06|2882.86|2892.06|2882.86|2891.54|2882.34|25
1644787380000|2022-02-13 21:23:00|2892.03|2882.83|2891.9|2882.7|2892.1|2882.9|2891.9|2882.7|12
1644787390000|2022-02-13 21:23:10|2891.89|2882.69|2892|2882.8|2892.01|2882.81|2891.89|2882.69|20
1644787400000|2022-02-13 21:23:20|2891.96|2882.76|2891.72|2882.52|2891.96|2882.76|2891.65|2882.45|18
1644787410000|2022-02-13 21:23:30|2891.67|2882.47|2891.66|2882.46|2891.69|2882.49|2891.47|2882.27|26
1644787420000|2022-02-13 21:23:40|2891.68|2882.48|2892.01|2882.81|2892.03|2882.83|2891.68|2882.48|17
1644787430000|2022-02-13 21:23:50|2892|2882.8|2891.36|2882.16|2892.04|2882.84|2891.31|2882.11|32
1644787440000|2022-02-13 21:24:00|2891.35|2882.15|2892.46|2883.26|2892.46|2883.26|2891.34|2882.14|20
1644787450000|2022-02-13 21:24:10|2892.63|2883.43|2892.2|2883|2892.79|2883.59|2892.2|2883|26
1644787460000|2022-02-13 21:24:20|2892.23|2883.03|2892.47|2883.27|2892.47|2883.27|2892.23|2883.03|26
1644787470000|2022-02-13 21:24:30|2892.46|2883.26|2892.92|2883.72|2892.92|2883.72|2892.38|2883.18|30
1644787480000|2022-02-13 21:24:40|2892.93|2883.73|2892.64|2883.44|2893.03|2883.83|2892.57|2883.37|21
1644787490000|2022-02-13 21:24:50|2892.65|2883.45|2892.06|2882.86|2892.65|2883.45|2891.86|2882.66|29
1644787500000|2022-02-13 21:25:00|2892.05|2882.85|2892.78|2883.58|2892.78|2883.58|2892.03|2882.83|25
1644787510000|2022-02-13 21:25:10|2892.76|2883.56|2893.58|2884.38|2893.69|2884.49|2892.61|2883.41|28
1644787520000|2022-02-13 21:25:20|2893.6|2884.4|2892.45|2883.25|2893.66|2884.46|2892.44|2883.24|27
1644787530000|2022-02-13 21:25:30|2892.48|2883.28|2892.49|2883.29|2892.56|2883.36|2892.45|2883.25|26
1644787540000|2022-02-13 21:25:40|2892.51|2883.31|2892.5|2883.3|2892.59|2883.39|2892.47|2883.27|15
1644787550000|2022-02-13 21:25:50|2892.51|2883.31|2892.5|2883.3|2892.58|2883.38|2892.47|2883.27|16
1644787560000|2022-02-13 21:26:00|2892.53|2883.33|2892.5|2883.3|2892.59|2883.39|2892.43|2883.23|22
1644787570000|2022-02-13 21:26:10|2892.47|2883.27|2891.32|2882.12|2892.47|2883.27|2891.23|2882.03|29
1644787580000|2022-02-13 21:26:20|2891.38|2882.18|2891.63|2882.43|2891.75|2882.55|2891.35|2882.15|33
1644787590000|2022-02-13 21:26:30|2891.61|2882.41|2891.56|2882.36|2891.71|2882.51|2891.53|2882.33|28
1644787600000|2022-02-13 21:26:40|2891.53|2882.33|2890.98|2881.78|2891.66|2882.46|2890.96|2881.76|27
1644787610000|2022-02-13 21:26:50|2890.97|2881.77|2890.63|2881.43|2891.03|2881.83|2890.5|2881.3|28
1644787620000|2022-02-13 21:27:00|2890.34|2881.14|2889.54|2880.34|2890.73|2881.53|2889.02|2879.82|33
1644787630000|2022-02-13 21:27:10|2889.55|2880.35|2888.61|2879.41|2889.55|2880.35|2888.61|2879.41|33
1644787640000|2022-02-13 21:27:20|2888.89|2879.69|2887.4|2878.2|2888.92|2879.72|2887.26|2878.06|29
1644787650000|2022-02-13 21:27:30|2887.41|2878.21|2886.42|2877.22|2887.67|2878.47|2886.42|2877.22|29
1644787660000|2022-02-13 21:27:40|2886.56|2877.36|2886.17|2876.97|2886.64|2877.44|2885.96|2876.76|31
1644787670000|2022-02-13 21:27:50|2886.16|2876.96|2885.59|2876.39|2886.16|2876.96|2885.59|2876.39|25
1644787680000|2022-02-13 21:28:00|2885.61|2876.41|2884.44|2875.24|2885.61|2876.41|2883.87|2874.67|37
1644787690000|2022-02-13 21:28:10|2884.4|2875.2|2884.06|2874.86|2884.53|2875.33|2883.67|2874.47|25
1644787700000|2022-02-13 21:28:20|2884.02|2874.82|2884.42|2875.22|2884.44|2875.24|2883.95|2874.75|35
1644787710000|2022-02-13 21:28:30|2884.45|2875.25|2883.91|2874.71|2884.45|2875.25|2883.84|2874.64|28
1644787720000|2022-02-13 21:28:40|2883.89|2874.69|2884.11|2874.91|2884.17|2874.97|2883.86|2874.66|34
1644787730000|2022-02-13 21:28:50|2884.12|2874.92|2884.81|2875.61|2885.01|2875.81|2884.12|2874.92|28
1644787740000|2022-02-13 21:29:00|2884.92|2875.72|2885.14|2875.94|2885.14|2875.94|2884.92|2875.72|10
1644787750000|2022-02-13 21:29:10|2885.12|2875.92|2886.19|2876.99|2886.24|2877.04|2884.97|2875.77|27
1644787760000|2022-02-13 21:29:20|2886.13|2876.93|2885.19|2875.99|2886.2|2877|2885.18|2875.98|23
1644787770000|2022-02-13 21:29:30|2885.21|2876.01|2884.73|2875.53|2885.21|2876.01|2884.68|2875.48|33
1644787780000|2022-02-13 21:29:40|2884.72|2875.52|2883.92|2874.72|2884.78|2875.58|2883.92|2874.72|29
1644787790000|2022-02-13 21:29:50|2883.98|2874.78|2884.28|2875.08|2884.28|2875.08|2883.86|2874.66|27
1644787800000|2022-02-13 21:30:00|2884.49|2875.29|2885.02|2875.82|2885.18|2875.98|2884.41|2875.21|30
1644787810000|2022-02-13 21:30:10|2885.07|2875.87|2885.99|2876.79|2885.99|2876.79|2885.07|2875.87|33
1644787820000|2022-02-13 21:30:20|2886.06|2876.86|2887.28|2878.08|2887.28|2878.08|2886.03|2876.83|34
1644787830000|2022-02-13 21:30:30|2887.27|2878.07|2885.86|2876.66|2887.27|2878.07|2885.86|2876.66|34
1644787840000|2022-02-13 21:30:40|2885.91|2876.71|2886.39|2877.19|2886.57|2877.37|2885.86|2876.66|28
1644787850000|2022-02-13 21:30:50|2886.17|2876.97|2885.82|2876.62|2886.22|2877.02|2885.82|2876.62|25
1644787860000|2022-02-13 21:31:00|2885.85|2876.65|2885.57|2876.37|2885.99|2876.79|2885.57|2876.37|26
1644787870000|2022-02-13 21:31:10|2885.56|2876.36|2884.52|2875.32|2885.56|2876.36|2884.43|2875.23|30
1644787880000|2022-02-13 21:31:20|2884.53|2875.33|2885.17|2875.97|2885.17|2875.97|2884.53|2875.33|23
1644787890000|2022-02-13 21:31:30|2885.22|2876.02|2885|2875.8|2885.23|2876.03|2884.82|2875.62|24
1644787900000|2022-02-13 21:31:40|2884.97|2875.77|2885.77|2876.57|2885.77|2876.57|2884.97|2875.77|27
1644787910000|2022-02-13 21:31:50|2885.78|2876.58|2885.86|2876.66|2886.04|2876.84|2885.78|2876.58|20
1644787920000|2022-02-13 21:32:00|2885.82|2876.62|2885.95|2876.75|2886.02|2876.82|2885.82|2876.62|21
1644787930000|2022-02-13 21:32:10|2885.93|2876.73|2885.53|2876.33|2886.28|2877.08|2885.53|2876.33|21
1644787940000|2022-02-13 21:32:20|2885.56|2876.36|2884.58|2875.38|2885.56|2876.36|2884.37|2875.17|32
1644787950000|2022-02-13 21:32:30|2884.47|2875.27|2885.42|2876.22|2885.42|2876.22|2884.43|2875.23|32
1644787960000|2022-02-13 21:32:40|2885.51|2876.31|2885.86|2876.66|2886.06|2876.86|2885.44|2876.24|23
1644787970000|2022-02-13 21:32:50|2885.87|2876.67|2886.19|2876.99|2886.24|2877.04|2885.85|2876.65|24
1644787980000|2022-02-13 21:33:00|2886.18|2876.98|2885.29|2876.09|2886.18|2876.98|2885.07|2875.87|27
1644787990000|2022-02-13 21:33:10|2885.21|2876.01|2884.69|2875.49|2885.3|2876.1|2884.54|2875.34|29
1644788000000|2022-02-13 21:33:20|2884.73|2875.53|2884.19|2874.99|2884.74|2875.54|2884.12|2874.92|28
1644788010000|2022-02-13 21:33:30|2884.22|2875.02|2885.34|2876.14|2885.48|2876.28|2884.22|2875.02|25
1644788020000|2022-02-13 21:33:40|2885.36|2876.16|2885.1|2875.9|2885.39|2876.19|2885.1|2875.9|28
1644788030000|2022-02-13 21:33:50|2885.16|2875.96|2885.56|2876.36|2885.58|2876.38|2884.7|2875.5|32
1644788040000|2022-02-13 21:34:00|2885.54|2876.34|2885.18|2875.98|2885.55|2876.35|2885.1|2875.9|25
1644788050000|2022-02-13 21:34:10|2885.17|2875.97|2885.6|2876.4|2885.6|2876.4|2885.16|2875.96|16
1644788060000|2022-02-13 21:34:20|2885.59|2876.39|2885.43|2876.23|2885.59|2876.39|2884.92|2875.72|19
1644788070000|2022-02-13 21:34:30|2885.46|2876.26|2885.41|2876.21|2885.46|2876.26|2885.35|2876.15|25
1644788080000|2022-02-13 21:34:40|2885.38|2876.18|2885.17|2875.97|2885.39|2876.19|2885.11|2875.91|22
1644788090000|2022-02-13 21:34:50|2885.14|2875.94|2885.3|2876.1|2885.32|2876.12|2885.07|2875.87|26
1644788100000|2022-02-13 21:35:00|2885.29|2876.09|2885.31|2876.11|2885.31|2876.11|2885.27|2876.07|17
1644788110000|2022-02-13 21:35:10|2885.33|2876.13|2885.59|2876.39|2885.64|2876.44|2885.28|2876.08|29
1644788120000|2022-02-13 21:35:20|2885.61|2876.41|2885.55|2876.35|2885.82|2876.62|2885.53|2876.33|24
1644788130000|2022-02-13 21:35:30|2885.56|2876.36|2884.84|2875.64|2885.56|2876.36|2884.82|2875.62|24
1644788140000|2022-02-13 21:35:40|2884.85|2875.65|2885.33|2876.13|2885.49|2876.29|2884.79|2875.59|25
1644788150000|2022-02-13 21:35:50|2885.34|2876.14|2885.35|2876.15|2885.42|2876.22|2885.01|2875.81|24
1644788160000|2022-02-13 21:36:00|2885.34|2876.14|2885.51|2876.31|2885.63|2876.43|2885.33|2876.13|29
1644788170000|2022-02-13 21:36:10|2885.45|2876.25|2884.07|2874.87|2885.49|2876.29|2884.07|2874.87|34
1644788180000|2022-02-13 21:36:20|2884.08|2874.88|2884.03|2874.83|2884.32|2875.12|2883.99|2874.79|27
1644788190000|2022-02-13 21:36:30|2884.04|2874.84|2884.28|2875.08|2884.28|2875.08|2884.01|2874.81|19
1644788200000|2022-02-13 21:36:40|2884.22|2875.02|2883.35|2874.15|2884.22|2875.02|2883.35|2874.15|29
1644788210000|2022-02-13 21:36:50|2883.37|2874.17|2883.2|2874|2883.41|2874.21|2883.18|2873.98|20
1644788220000|2022-02-13 21:37:00|2883.21|2874.01|2883.82|2874.62|2883.88|2874.68|2883.2|2874|31
1644788230000|2022-02-13 21:37:10|2883.84|2874.64|2885.11|2875.91|2885.19|2875.99|2883.84|2874.64|30
1644788240000|2022-02-13 21:37:20|2885.09|2875.89|2884.93|2875.73|2885.19|2875.99|2884.93|2875.73|29
1644788250000|2022-02-13 21:37:30|2884.95|2875.75|2885.6|2876.4|2885.68|2876.48|2884.95|2875.75|31
1644788260000|2022-02-13 21:37:40|2885.63|2876.43|2885.86|2876.66|2885.95|2876.75|2885.55|2876.35|28
1644788270000|2022-02-13 21:37:50|2885.95|2876.75|2885.81|2876.61|2885.95|2876.75|2885.74|2876.54|21
1644788280000|2022-02-13 21:38:00|2885.79|2876.59|2886.31|2877.11|2886.41|2877.21|2885.76|2876.56|17
1644788290000|2022-02-13 21:38:10|2886.4|2877.2|2886.78|2877.58|2886.78|2877.58|2886.23|2877.03|33
1644788300000|2022-02-13 21:38:20|2886.77|2877.57|2885.37|2876.17|2886.8|2877.6|2885.37|2876.17|31
1644788310000|2022-02-13 21:38:30|2885.39|2876.19|2885.25|2876.05|2885.5|2876.3|2885.19|2875.99|26
1644788320000|2022-02-13 21:38:40|2885.26|2876.06|2884.27|2875.07|2885.34|2876.14|2884.24|2875.04|28
1644788330000|2022-02-13 21:38:50|2884.31|2875.11|2883.3|2874.1|2884.31|2875.11|2883.25|2874.05|28
1644788340000|2022-02-13 21:39:00|2883.29|2874.09|2882.89|2873.69|2883.43|2874.23|2882.78|2873.58|31
1644788350000|2022-02-13 21:39:10|2882.99|2873.79|2883.97|2874.77|2884.16|2874.96|2882.99|2873.79|30
1644788360000|2022-02-13 21:39:20|2883.96|2874.76|2884.4|2875.2|2884.43|2875.23|2883.95|2874.75|31
1644788370000|2022-02-13 21:39:30|2884.38|2875.18|2884.48|2875.28|2884.59|2875.39|2884.36|2875.16|19
1644788380000|2022-02-13 21:39:40|2884.47|2875.27|2883.46|2874.26|2884.47|2875.27|2883.46|2874.26|31
1644788390000|2022-02-13 21:39:50|2883.47|2874.27|2883.42|2874.22|2883.54|2874.34|2883.41|2874.21|29
1644788400000|2022-02-13 21:40:00|2883.43|2874.23|2884.24|2875.04|2884.69|2875.49|2883.43|2874.23|33
1644788410000|2022-02-13 21:40:10|2884.01|2874.81|2884.23|2875.03|2884.26|2875.06|2883.96|2874.76|22
1644788420000|2022-02-13 21:40:20|2884.24|2875.04|2884.25|2875.05|2884.31|2875.11|2884.12|2874.92|28
1644788430000|2022-02-13 21:40:30|2884.28|2875.08|2884.36|2875.16|2884.37|2875.17|2884.27|2875.07|10
1644788440000|2022-02-13 21:40:40|2884.32|2875.12|2884.49|2875.29|2884.67|2875.47|2884.28|2875.08|25
1644788450000|2022-02-13 21:40:50|2884.68|2875.48|2885.55|2876.35|2885.64|2876.44|2884.59|2875.39|34
1644788460000|2022-02-13 21:41:00|2885.59|2876.39|2885.86|2876.66|2885.99|2876.79|2885.54|2876.34|34
1644788470000|2022-02-13 21:41:10|2885.89|2876.69|2885.92|2876.72|2886.06|2876.86|2885.82|2876.62|24
1644788480000|2022-02-13 21:41:20|2885.99|2876.79|2884.73|2875.53|2886.06|2876.86|2884.68|2875.48|33
1644788490000|2022-02-13 21:41:30|2884.63|2875.43|2885.08|2875.88|2885.08|2875.88|2884.63|2875.43|23
1644788500000|2022-02-13 21:41:40|2885.06|2875.86|2885.83|2876.63|2885.83|2876.63|2885.05|2875.85|29
1644788510000|2022-02-13 21:41:50|2885.79|2876.59|2886.07|2876.87|2886.41|2877.21|2885.74|2876.54|30
1644788520000|2022-02-13 21:42:00|2886.12|2876.92|2886.34|2877.14|2886.39|2877.19|2886|2876.8|22
1644788530000|2022-02-13 21:42:10|2886.39|2877.19|2886.22|2877.02|2886.39|2877.19|2886.16|2876.96|13
1644788540000|2022-02-13 21:42:20|2886.21|2877.01|2886.61|2877.41|2886.61|2877.41|2886.11|2876.91|23
1644788550000|2022-02-13 21:42:30|2886.6|2877.4|2886.97|2877.77|2887.13|2877.93|2886.54|2877.34|29
1644788560000|2022-02-13 21:42:40|2886.96|2877.76|2886.73|2877.53|2886.99|2877.79|2886.65|2877.45|28
1644788570000|2022-02-13 21:42:50|2886.69|2877.49|2886.79|2877.59|2886.79|2877.59|2886.68|2877.48|12
1644788580000|2022-02-13 21:43:00|2886.76|2877.56|2887.41|2878.21|2887.42|2878.22|2886.76|2877.56|22
1644788590000|2022-02-13 21:43:10|2887.42|2878.22|2887.87|2878.67|2887.93|2878.73|2887.42|2878.22|33
1644788600000|2022-02-13 21:43:20|2887.88|2878.68|2888.64|2879.44|2888.94|2879.74|2887.88|2878.68|30
1644788610000|2022-02-13 21:43:30|2888.59|2879.39|2888.86|2879.66|2889.28|2880.08|2888.57|2879.37|26
1644788620000|2022-02-13 21:43:40|2888.66|2879.46|2888.25|2879.05|2888.88|2879.68|2888.24|2879.04|29
1644788630000|2022-02-13 21:43:50|2888.18|2878.98|2887.43|2878.23|2888.23|2879.03|2887.3|2878.1|28
1644788640000|2022-02-13 21:44:00|2887.4|2878.2|2887.76|2878.56|2887.99|2878.79|2887.4|2878.2|25
1644788650000|2022-02-13 21:44:10|2887.78|2878.58|2888.53|2879.33|2888.57|2879.37|2887.75|2878.55|33
1644788660000|2022-02-13 21:44:20|2888.54|2879.34|2888.85|2879.65|2888.87|2879.67|2888.54|2879.34|24
1644788670000|2022-02-13 21:44:30|2888.86|2879.66|2888.72|2879.52|2889.09|2879.89|2888.62|2879.42|27
1644788680000|2022-02-13 21:44:40|2888.68|2879.48|2888.12|2878.92|2888.9|2879.7|2887.85|2878.65|31
1644788690000|2022-02-13 21:44:50|2888.08|2878.88|2889.4|2880.2|2889.43|2880.23|2887.97|2878.77|32
1644788700000|2022-02-13 21:45:00|2889.35|2880.15|2888.62|2879.42|2889.51|2880.31|2888.46|2879.26|32
1644788710000|2022-02-13 21:45:10|2888.42|2879.22|2887.63|2878.43|2888.57|2879.37|2887.53|2878.33|30
1644788720000|2022-02-13 21:45:20|2887.56|2878.36|2889.38|2880.18|2889.38|2880.18|2887.25|2878.05|34
1644788730000|2022-02-13 21:45:30|2889.4|2880.2|2889.27|2880.07|2889.51|2880.31|2889.26|2880.06|20
1644788740000|2022-02-13 21:45:40|2889.34|2880.14|2888.2|2879|2889.41|2880.21|2888.2|2879|22
1644788750000|2022-02-13 21:45:50|2888.18|2878.98|2888.37|2879.17|2888.77|2879.57|2887.75|2878.55|28
1644788760000|2022-02-13 21:46:00|2888.33|2879.13|2888.79|2879.59|2888.79|2879.59|2888.25|2879.05|27
1644788770000|2022-02-13 21:46:10|2888.73|2879.53|2889.1|2879.9|2889.18|2879.98|2888.63|2879.43|35
1644788780000|2022-02-13 21:46:20|2889.08|2879.88|2889.56|2880.36|2889.56|2880.36|2889.08|2879.88|33
1644788790000|2022-02-13 21:46:30|2889.52|2880.32|2889.37|2880.17|2889.53|2880.33|2889.2|2880|25
1644788800000|2022-02-13 21:46:40|2889.43|2880.23|2889.05|2879.85|2889.47|2880.27|2889.05|2879.85|31
1644788810000|2022-02-13 21:46:50|2889.06|2879.86|2889.23|2880.03|2889.25|2880.05|2889.06|2879.86|25
1644788820000|2022-02-13 21:47:00|2889.22|2880.02|2888.97|2879.77|2889.23|2880.03|2888.79|2879.59|34
1644788830000|2022-02-13 21:47:10|2888.98|2879.78|2888.87|2879.67|2889.06|2879.86|2888.84|2879.64|14
1644788840000|2022-02-13 21:47:20|2888.86|2879.66|2887.88|2878.68|2888.86|2879.66|2887.88|2878.68|26
1644788850000|2022-02-13 21:47:30|2887.95|2878.75|2887.76|2878.56|2888.01|2878.81|2887.71|2878.51|25
1644788860000|2022-02-13 21:47:40|2887.74|2878.54|2887.63|2878.43|2887.75|2878.55|2887.45|2878.25|23
1644788870000|2022-02-13 21:47:50|2887.64|2878.44|2887.13|2877.93|2887.64|2878.44|2887.09|2877.89|18
1644788880000|2022-02-13 21:48:00|2887.11|2877.91|2887.19|2877.99|2887.39|2878.19|2887.09|2877.89|26
1644788890000|2022-02-13 21:48:10|2887.3|2878.1|2887.08|2877.88|2887.3|2878.1|2887.06|2877.86|15
1644788900000|2022-02-13 21:48:20|2887.06|2877.86|2888.88|2879.68|2888.88|2879.68|2887.06|2877.86|27
1644788910000|2022-02-13 21:48:30|2888.98|2879.78|2888.61|2879.41|2889.04|2879.84|2888.61|2879.41|20
1644788920000|2022-02-13 21:48:40|2888.57|2879.37|2888.74|2879.54|2888.74|2879.54|2888.45|2879.25|22
1644788930000|2022-02-13 21:48:50|2888.76|2879.56|2888.75|2879.55|2889.04|2879.84|2888.74|2879.54|18
1644788940000|2022-02-13 21:49:00|2888.78|2879.58|2888.82|2879.62|2888.88|2879.68|2888.72|2879.52|22
1644788950000|2022-02-13 21:49:10|2888.81|2879.61|2889.05|2879.85|2889.13|2879.93|2888.81|2879.61|27
1644788960000|2022-02-13 21:49:20|2889.06|2879.86|2889.66|2880.46|2889.66|2880.46|2888.88|2879.68|27
1644788970000|2022-02-13 21:49:30|2889.54|2880.34|2888.93|2879.73|2889.54|2880.34|2888.93|2879.73|27
1644788980000|2022-02-13 21:49:40|2888.86|2879.66|2888.03|2878.83|2888.96|2879.76|2887.98|2878.78|25
1644788990000|2022-02-13 21:49:50|2887.99|2878.79|2888.97|2879.77|2888.98|2879.78|2887.97|2878.77|24
1644789000000|2022-02-13 21:50:00|2888.94|2879.74|2889.12|2879.92|2889.12|2879.92|2888.94|2879.74|14
1644789010000|2022-02-13 21:50:10|2889.05|2879.85|2887.77|2878.57|2889.12|2879.92|2887.76|2878.56|25
1644789020000|2022-02-13 21:50:20|2887.62|2878.42|2887.73|2878.53|2887.74|2878.54|2887.59|2878.39|18
1644789030000|2022-02-13 21:50:30|2887.83|2878.63|2888.51|2879.31|2888.54|2879.34|2887.83|2878.63|25
1644789040000|2022-02-13 21:50:40|2888.5|2879.3|2889.44|2880.24|2889.45|2880.25|2888.5|2879.3|25
1644789050000|2022-02-13 21:50:50|2889.45|2880.25|2889.36|2880.16|2889.45|2880.25|2889.3|2880.1|31
1644789060000|2022-02-13 21:51:00|2889.39|2880.19|2890.18|2880.98|2890.23|2881.03|2889.31|2880.11|28
1644789070000|2022-02-13 21:51:10|2890.19|2880.99|2890.25|2881.05|2890.34|2881.14|2890.19|2880.99|19
1644789080000|2022-02-13 21:51:20|2890.24|2881.04|2889.56|2880.36|2890.3|2881.1|2889.5|2880.3|28
1644789090000|2022-02-13 21:51:30|2889.57|2880.37|2889.57|2880.37|2889.57|2880.37|2889.53|2880.33|9
1644789100000|2022-02-13 21:51:40|2889.56|2880.36|2889.53|2880.33|2889.57|2880.37|2889.48|2880.28|16
1644789110000|2022-02-13 21:51:50|2889.54|2880.34|2889.51|2880.31|2889.54|2880.34|2889.5|2880.3|12
1644789120000|2022-02-13 21:52:00|2889.52|2880.32|2889.71|2880.51|2889.74|2880.54|2889.52|2880.32|18
1644789130000|2022-02-13 21:52:10|2889.77|2880.57|2889.51|2880.31|2889.77|2880.57|2889.48|2880.28|24
1644789140000|2022-02-13 21:52:20|2889.52|2880.32|2890.22|2881.02|2890.28|2881.08|2889.52|2880.32|12
1644789150000|2022-02-13 21:52:30|2890.27|2881.07|2890.19|2880.99|2890.32|2881.12|2890.15|2880.95|18
1644789160000|2022-02-13 21:52:40|2890.24|2881.04|2888.83|2879.63|2890.32|2881.12|2888.83|2879.63|29
1644789170000|2022-02-13 21:52:50|2888.72|2879.52|2887.85|2878.65|2888.72|2879.52|2887.76|2878.56|27
1644789180000|2022-02-13 21:53:00|2887.77|2878.57|2887.81|2878.61|2887.81|2878.61|2887.69|2878.49|28
1644789190000|2022-02-13 21:53:10|2887.74|2878.54|2887.94|2878.74|2888.77|2879.57|2887.72|2878.52|29
1644789200000|2022-02-13 21:53:20|2887.93|2878.73|2887.79|2878.59|2888|2878.8|2887.79|2878.59|17
1644789210000|2022-02-13 21:53:30|2887.77|2878.57|2887.5|2878.3|2887.87|2878.67|2887.49|2878.29|30
1644789220000|2022-02-13 21:53:40|2887.49|2878.29|2886.7|2877.5|2887.53|2878.33|2886.68|2877.48|25
1644789230000|2022-02-13 21:53:50|2886.71|2877.51|2886.9|2877.7|2887.08|2877.88|2886.55|2877.35|28
1644789240000|2022-02-13 21:54:00|2886.98|2877.78|2886.15|2876.95|2886.98|2877.78|2886.13|2876.93|31
1644789250000|2022-02-13 21:54:10|2886.16|2876.96|2885.91|2876.71|2886.16|2876.96|2885.91|2876.71|17
1644789260000|2022-02-13 21:54:20|2885.8|2876.6|2887.06|2877.86|2887.06|2877.86|2885.7|2876.5|29
1644789270000|2022-02-13 21:54:30|2887.09|2877.89|2887.31|2878.11|2887.55|2878.35|2887.02|2877.82|29
1644789280000|2022-02-13 21:54:40|2887.3|2878.1|2888.23|2879.03|2888.3|2879.1|2887.29|2878.09|25
1644789290000|2022-02-13 21:54:50|2888.25|2879.05|2888.72|2879.52|2888.72|2879.52|2888.25|2879.05|21
1644789300000|2022-02-13 21:55:00|2888.7|2879.5|2888.62|2879.42|2888.7|2879.5|2888.55|2879.35|19
1644789310000|2022-02-13 21:55:10|2888.64|2879.44|2889.93|2880.73|2889.94|2880.74|2888.64|2879.44|33
1644789320000|2022-02-13 21:55:20|2890|2880.8|2890.04|2880.84|2890.19|2880.99|2889.86|2880.66|28
1644789330000|2022-02-13 21:55:30|2890.12|2880.92|2889.44|2880.24|2890.16|2880.96|2889.4|2880.2|29
1644789340000|2022-02-13 21:55:40|2889.48|2880.28|2888.71|2879.51|2889.53|2880.33|2888.65|2879.45|34
1644789350000|2022-02-13 21:55:50|2888.57|2879.37|2888.12|2878.92|2888.73|2879.53|2888.12|2878.92|25
1644789360000|2022-02-13 21:56:00|2887.94|2878.74|2886.59|2877.39|2887.94|2878.74|2886.55|2877.35|35
1644789370000|2022-02-13 21:56:10|2886.58|2877.38|2885.53|2876.33|2886.58|2877.38|2885.44|2876.24|32
1644789380000|2022-02-13 21:56:20|2885.52|2876.32|2884.29|2875.09|2885.52|2876.32|2884.29|2875.09|34
1644789390000|2022-02-13 21:56:30|2884.22|2875.02|2883.69|2874.49|2884.42|2875.22|2883.42|2874.22|36
1644789400000|2022-02-13 21:56:40|2883.7|2874.5|2883.88|2874.68|2883.97|2874.77|2883.61|2874.41|27
1644789410000|2022-02-13 21:56:50|2883.89|2874.69|2883.62|2874.42|2883.9|2874.7|2883.6|2874.4|30
1644789420000|2022-02-13 21:57:00|2883.52|2874.32|2882.58|2873.38|2883.6|2874.4|2882.46|2873.26|26
1644789430000|2022-02-13 21:57:10|2882.6|2873.4|2883.88|2874.68|2883.88|2874.68|2882.52|2873.32|26
1644789440000|2022-02-13 21:57:20|2883.91|2874.71|2884.3|2875.1|2884.3|2875.1|2883.91|2874.71|22
1644789450000|2022-02-13 21:57:30|2884.32|2875.12|2884.44|2875.24|2884.44|2875.24|2884.1|2874.9|18
1644789460000|2022-02-13 21:57:40|2884.39|2875.19|2883.85|2874.65|2884.48|2875.28|2883.81|2874.61|34
1644789470000|2022-02-13 21:57:50|2883.74|2874.54|2883.34|2874.14|2883.85|2874.65|2883.3|2874.1|29
1644789480000|2022-02-13 21:58:00|2883.33|2874.13|2880.68|2871.48|2883.33|2874.13|2880.54|2871.34|35
1644789490000|2022-02-13 21:58:10|2880.67|2871.47|2880.13|2870.93|2880.72|2871.52|2879.51|2870.31|34
1644789500000|2022-02-13 21:58:20|2880.14|2870.94|2880.75|2871.55|2880.75|2871.55|2879.96|2870.76|29
1644789510000|2022-02-13 21:58:30|2880.76|2871.56|2880.95|2871.75|2881.66|2872.46|2880.74|2871.54|24
1644789520000|2022-02-13 21:58:40|2880.99|2871.79|2882.07|2872.87|2882.25|2873.05|2880.99|2871.79|34
1644789530000|2022-02-13 21:58:50|2882.13|2872.93|2882.21|2873.01|2882.38|2873.18|2882.13|2872.93|34
1644789540000|2022-02-13 21:59:00|2882.3|2873.1|2881.72|2872.52|2882.3|2873.1|2881.6|2872.4|30
1644789550000|2022-02-13 21:59:10|2881.58|2872.38|2880.46|2871.26|2881.58|2872.38|2880.37|2871.17|35
1644789560000|2022-02-13 21:59:20|2880.44|2871.24|2879.89|2870.69|2880.44|2871.24|2879.87|2870.67|33
1644789570000|2022-02-13 21:59:30|2879.67|2870.47|2880.04|2870.84|2880.04|2870.84|2879.35|2870.15|33
1644789580000|2022-02-13 21:59:40|2880.07|2870.87|2880.98|2871.78|2881.39|2872.19|2879.97|2870.77|34
1644789590000|2022-02-13 21:59:50|2880.95|2871.75|2879.99|2870.79|2880.98|2871.78|2879.94|2870.74|33
1644789600000|2022-02-13 22:00:00|2880.02|2870.82|2880.87|2871.67|2880.99|2871.79|2879.69|2870.49|33
1644789610000|2022-02-13 22:00:10|2880.83|2871.63|2880.65|2871.45|2881.38|2872.18|2880.65|2871.45|37
1644789620000|2022-02-13 22:00:20|2880.67|2871.47|2880.94|2871.74|2880.96|2871.76|2880.37|2871.17|30
1644789630000|2022-02-13 22:00:30|2880.95|2871.75|2880.72|2871.52|2880.99|2871.79|2880.71|2871.51|35
1644789640000|2022-02-13 22:00:40|2880.71|2871.51|2880.55|2871.35|2880.75|2871.55|2880.49|2871.29|29
1644789650000|2022-02-13 22:00:50|2880.54|2871.34|2880.71|2871.51|2881.29|2872.09|2880.45|2871.25|32
1644789660000|2022-02-13 22:01:00|2880.7|2871.5|2880.05|2872.35|2880.72|2872.47|2880.01|2871.47|22
1644789670000|2022-02-13 22:01:10|2880.06|2872.36|2879.86|2872.16|2881.19|2873.49|2879.86|2872.16|28
1644789680000|2022-02-13 22:01:20|2879.81|2872.11|2879.8|2872.1|2879.87|2872.17|2879.75|2872.05|25
1644789690000|2022-02-13 22:01:30|2879.76|2872.06|2879.69|2871.99|2879.81|2872.11|2879.58|2871.88|31
1644789700000|2022-02-13 22:01:40|2879.68|2871.98|2880.18|2872.48|2880.27|2872.57|2879.68|2871.98|26
1644789710000|2022-02-13 22:01:50|2880.15|2872.45|2880.04|2872.34|2880.73|2873.03|2880.04|2872.34|30
1644789720000|2022-02-13 22:02:00|2880.09|2872.39|2880.23|2872.53|2880.44|2872.74|2879.97|2872.27|29
1644789730000|2022-02-13 22:02:10|2880.22|2872.52|2879.8|2872.1|2880.87|2873.17|2879.47|2871.77|33
1644789740000|2022-02-13 22:02:20|2879.78|2872.08|2879.74|2872.04|2880.02|2872.32|2879.74|2872.04|28
1644789750000|2022-02-13 22:02:30|2879.93|2872.23|2879.97|2872.27|2879.97|2872.27|2879.77|2872.07|16
1644789760000|2022-02-13 22:02:40|2879.94|2872.24|2880.14|2872.44|2880.14|2872.44|2879.94|2872.24|27
1644789770000|2022-02-13 22:02:50|2880.15|2872.45|2880.14|2872.44|2880.27|2872.57|2880.14|2872.44|10
1644789780000|2022-02-13 22:03:00|2880.11|2872.41|2879.95|2872.25|2880.11|2872.41|2879.89|2872.19|15
1644789790000|2022-02-13 22:03:10|2879.92|2872.22|2879.34|2871.64|2879.92|2872.22|2879.23|2871.53|18
1644789800000|2022-02-13 22:03:20|2879.35|2871.65|2879.17|2871.47|2879.35|2871.65|2879.14|2871.44|22
1644789810000|2022-02-13 22:03:30|2879.16|2871.46|2879.5|2871.8|2879.61|2871.91|2879.12|2871.42|25
1644789820000|2022-02-13 22:03:40|2879.48|2871.78|2879.73|2872.03|2879.82|2872.12|2879.43|2871.73|23
1644789830000|2022-02-13 22:03:50|2879.72|2872.02|2880.19|2872.49|2880.19|2872.49|2879.72|2872.02|13
1644789840000|2022-02-13 22:04:00|2880.1|2872.4|2880.15|2872.45|2880.16|2872.46|2879.94|2872.24|28
1644789850000|2022-02-13 22:04:10|2880.13|2872.43|2880.82|2873.12|2880.84|2873.14|2879.97|2872.27|30
1644789860000|2022-02-13 22:04:20|2880.88|2873.18|2882.67|2874.97|2882.82|2875.12|2880.88|2873.18|33
1644789870000|2022-02-13 22:04:30|2882.74|2875.04|2883.31|2875.61|2883.71|2876.01|2882.73|2875.03|24
1644789880000|2022-02-13 22:04:40|2883.33|2875.63|2883.47|2875.77|2883.48|2875.78|2883.32|2875.62|28
1644789890000|2022-02-13 22:04:50|2883.51|2875.81|2883.38|2875.68|2883.59|2875.89|2883.38|2875.68|27
1644789900000|2022-02-13 22:05:00|2883.46|2875.76|2883.51|2875.81|2883.57|2875.87|2883.4|2875.7|26
1644789910000|2022-02-13 22:05:10|2883.54|2875.84|2883.41|2875.71|2883.59|2875.89|2883.38|2875.68|29
1644789920000|2022-02-13 22:05:20|2883.46|2875.76|2883.99|2876.29|2884.01|2876.31|2883.43|2875.73|28
1644789930000|2022-02-13 22:05:30|2884.02|2876.32|2884.49|2876.79|2884.51|2876.81|2884.02|2876.32|19
1644789940000|2022-02-13 22:05:40|2884.54|2876.84|2885.09|2877.39|2885.17|2877.47|2884.54|2876.84|37
1644789950000|2022-02-13 22:05:50|2885.04|2877.34|2886.12|2878.42|2886.2|2878.5|2884.82|2877.12|35
1644789960000|2022-02-13 22:06:00|2886.11|2878.41|2885.09|2877.39|2886.28|2878.58|2885.03|2877.33|23
1644789970000|2022-02-13 22:06:10|2884.78|2877.08|2884.32|2876.62|2884.8|2877.1|2884|2876.3|34
1644789980000|2022-02-13 22:06:20|2884.2|2876.5|2885.16|2877.46|2885.21|2877.51|2883.95|2876.25|31
1644789990000|2022-02-13 22:06:30|2885.15|2877.45|2885.16|2877.46|2885.32|2877.62|2884.97|2877.27|27
1644790000000|2022-02-13 22:06:40|2885.17|2877.47|2885.04|2877.34|2885.17|2877.47|2885.02|2877.32|17
1644790010000|2022-02-13 22:06:50|2885.06|2877.36|2885.19|2877.49|2885.19|2877.49|2885.02|2877.32|21
1644790020000|2022-02-13 22:07:00|2885.09|2877.39|2885.02|2877.32|2885.17|2877.47|2884.91|2877.21|31
1644790030000|2022-02-13 22:07:10|2885|2877.3|2885.41|2877.71|2885.5|2877.8|2884.97|2877.27|30
1644790040000|2022-02-13 22:07:20|2885.35|2877.65|2885.36|2877.66|2885.36|2877.66|2885.17|2877.47|36
1644790050000|2022-02-13 22:07:30|2885.37|2877.67|2885.84|2878.14|2885.86|2878.16|2885.37|2877.67|19
1644790060000|2022-02-13 22:07:40|2885.64|2877.94|2884.8|2877.1|2885.64|2877.94|2884.8|2877.1|29
1644790070000|2022-02-13 22:07:50|2884.81|2877.11|2884.65|2876.95|2884.84|2877.14|2884.53|2876.83|13
1644790080000|2022-02-13 22:08:00|2884.6|2876.9|2883.02|2875.32|2884.63|2876.93|2883.02|2875.32|28
1644790090000|2022-02-13 22:08:10|2883.03|2875.33|2882.95|2875.25|2883.11|2875.41|2882.95|2875.25|34
1644790100000|2022-02-13 22:08:20|2883.02|2875.32|2882.95|2875.25|2883.02|2875.32|2882.88|2875.18|21
1644790110000|2022-02-13 22:08:30|2882.97|2875.27|2882.99|2875.29|2883.05|2875.35|2882.92|2875.22|25
1644790120000|2022-02-13 22:08:40|2883.02|2875.32|2882.99|2875.29|2883.02|2875.32|2882.88|2875.18|28
1644790130000|2022-02-13 22:08:50|2883|2875.3|2883.08|2875.38|2883.08|2875.38|2882.91|2875.21|15
1644790140000|2022-02-13 22:09:00|2883.12|2875.42|2883.89|2876.19|2884.12|2876.42|2883.12|2875.42|26
1644790150000|2022-02-13 22:09:10|2883.88|2876.18|2884.44|2876.74|2884.51|2876.81|2883.88|2876.18|30
1644790160000|2022-02-13 22:09:20|2884.55|2876.85|2885.43|2877.73|2885.45|2877.75|2884.55|2876.85|35
1644790170000|2022-02-13 22:09:30|2885.42|2877.72|2885.42|2877.72|2885.44|2877.74|2885.29|2877.59|22
1644790180000|2022-02-13 22:09:40|2885.3|2877.6|2885.47|2877.77|2885.47|2877.77|2884.76|2877.06|24
1644790190000|2022-02-13 22:09:50|2885.48|2877.78|2885.41|2877.71|2885.55|2877.85|2885.38|2877.68|17
1644790200000|2022-02-13 22:10:00|2885.4|2877.7|2885.46|2877.76|2885.49|2877.79|2885.3|2877.6|29
1644790210000|2022-02-13 22:10:10|2885.41|2877.71|2885.39|2877.69|2885.5|2877.8|2885.32|2877.62|21
1644790220000|2022-02-13 22:10:20|2885.42|2877.72|2885.47|2877.77|2885.57|2877.87|2885.4|2877.7|22
1644790230000|2022-02-13 22:10:30|2885.48|2877.78|2885.49|2877.79|2885.56|2877.86|2885.47|2877.77|11
1644790240000|2022-02-13 22:10:40|2885.48|2877.78|2885.47|2877.77|2885.5|2877.8|2885.46|2877.76|6
1644790250000|2022-02-13 22:10:50|2885.5|2877.8|2885.21|2877.51|2885.51|2877.81|2885.18|2877.48|20
1644790260000|2022-02-13 22:11:00|2885.2|2877.5|2885.29|2877.59|2885.29|2877.59|2885.2|2877.5|13
1644790270000|2022-02-13 22:11:10|2885.27|2877.57|2883.48|2875.78|2885.32|2877.62|2883.43|2875.73|25
1644790280000|2022-02-13 22:11:20|2883.47|2875.77|2883.46|2875.76|2883.5|2875.8|2883.23|2875.53|25
1644790290000|2022-02-13 22:11:30|2883.45|2875.75|2885.42|2877.72|2885.42|2877.72|2883.44|2875.74|33
1644790300000|2022-02-13 22:11:40|2885.5|2877.8|2887.19|2879.49|2887.48|2879.78|2885.5|2877.8|32
1644790310000|2022-02-13 22:11:50|2887.2|2879.5|2887.05|2879.35|2887.2|2879.5|2886.91|2879.21|25
1644790320000|2022-02-13 22:12:00|2886.98|2879.28|2886.7|2879|2887.03|2879.33|2886.56|2878.86|30
1644790330000|2022-02-13 22:12:10|2886.81|2879.11|2886.67|2878.97|2886.98|2879.28|2886.62|2878.92|27
1644790340000|2022-02-13 22:12:20|2886.68|2878.98|2886.67|2878.97|2886.76|2879.06|2886.6|2878.9|28
1644790350000|2022-02-13 22:12:30|2886.68|2878.98|2887.17|2879.47|2887.17|2879.47|2886.68|2878.98|13
1644790360000|2022-02-13 22:12:40|2887.14|2879.44|2886.95|2879.25|2887.14|2879.44|2886.91|2879.21|15
1644790370000|2022-02-13 22:12:50|2886.93|2879.23|2887.03|2879.33|2887.05|2879.35|2886.89|2879.19|23
1644790380000|2022-02-13 22:13:00|2887.05|2879.35|2886.98|2879.28|2887.08|2879.38|2886.94|2879.24|25
1644790390000|2022-02-13 22:13:10|2887.02|2879.32|2886.99|2879.29|2887.22|2879.52|2886.93|2879.23|28
1644790400000|2022-02-13 22:13:20|2886.95|2879.25|2887.28|2879.58|2887.28|2879.58|2886.42|2878.72|22
1644790410000|2022-02-13 22:13:30|2887.24|2879.54|2887.15|2879.45|2887.24|2879.54|2887.15|2879.45|19
1644790420000|2022-02-13 22:13:40|2887.17|2879.47|2886.57|2878.87|2887.19|2879.49|2886.51|2878.81|28
1644790430000|2022-02-13 22:13:50|2886.61|2878.91|2886.65|2878.95|2886.72|2879.02|2886.61|2878.91|20
1644790440000|2022-02-13 22:14:00|2886.64|2878.94|2887.36|2879.66|2887.41|2879.71|2886.57|2878.87|33
1644790450000|2022-02-13 22:14:10|2887.37|2879.67|2887.42|2879.72|2887.48|2879.78|2887.36|2879.66|22
1644790460000|2022-02-13 22:14:20|2887.4|2879.7|2887.3|2879.6|2887.44|2879.74|2887.19|2879.49|23
1644790470000|2022-02-13 22:14:30|2887.25|2879.55|2887.06|2879.36|2887.26|2879.56|2887.06|2879.36|25
1644790480000|2022-02-13 22:14:40|2887.09|2879.39|2887.07|2879.37|2887.12|2879.42|2886.94|2879.24|22
1644790490000|2022-02-13 22:14:50|2887.12|2879.42|2887.07|2879.37|2887.16|2879.46|2886.93|2879.23|21
1644790500000|2022-02-13 22:15:00|2887.06|2879.36|2887.09|2879.39|2887.16|2879.46|2887.05|2879.35|25
1644790510000|2022-02-13 22:15:10|2887.1|2879.4|2886.59|2878.89|2887.13|2879.43|2886.59|2878.89|22
1644790520000|2022-02-13 22:15:20|2886.6|2878.9|2886.49|2878.79|2886.65|2878.95|2886.47|2878.77|30
1644790530000|2022-02-13 22:15:30|2886.46|2878.76|2886.62|2878.92|2886.62|2878.92|2886.45|2878.75|17
1644790540000|2022-02-13 22:15:40|2886.64|2878.94|2886.62|2878.92|2886.64|2878.94|2886.6|2878.9|9
1644790550000|2022-02-13 22:15:50|2886.63|2878.93|2886.69|2878.99|2886.8|2879.1|2886.55|2878.85|23
1644790560000|2022-02-13 22:16:00|2886.66|2878.96|2886.72|2879.02|2886.8|2879.1|2886.66|2878.96|20
1644790570000|2022-02-13 22:16:10|2886.68|2878.98|2887|2879.3|2887.04|2879.34|2886.68|2878.98|23
1644790580000|2022-02-13 22:16:20|2886.97|2879.27|2886.99|2879.29|2887|2879.3|2886.93|2879.23|15
1644790590000|2022-02-13 22:16:30|2887.02|2879.32|2886.99|2879.29|2887.02|2879.32|2886.97|2879.27|19
1644790600000|2022-02-13 22:16:40|2887|2879.3|2886.95|2879.25|2887|2879.3|2886.92|2879.22|10
1644790610000|2022-02-13 22:16:50|2886.96|2879.26|2886.98|2879.28|2886.98|2879.28|2886.87|2879.17|20
1644790620000|2022-02-13 22:17:00|2886.78|2879.08|2886.79|2879.09|2886.79|2879.09|2886.77|2879.07|6
1644790630000|2022-02-13 22:17:10|2886.8|2879.1|2886.97|2879.27|2887.05|2879.35|2886.56|2878.86|13
1644790640000|2022-02-13 22:17:20|2887.05|2879.35|2887.04|2879.34|2887.06|2879.36|2886.95|2879.25|13
1644790650000|2022-02-13 22:17:30|2886.93|2879.23|2886.92|2879.22|2887.05|2879.35|2886.92|2879.22|9
1644790660000|2022-02-13 22:17:40|2886.91|2879.21|2887.47|2879.77|2887.47|2879.77|2886.89|2879.19|21
1644790670000|2022-02-13 22:17:50|2887.24|2879.54|2887.36|2879.66|2887.37|2879.67|2886.83|2879.13|26
1644790680000|2022-02-13 22:18:00|2887.41|2879.71|2887.84|2880.14|2887.94|2880.24|2887.31|2879.61|25
1644790690000|2022-02-13 22:18:10|2887.94|2880.24|2888.79|2881.09|2888.79|2881.09|2887.81|2880.11|25
1644790700000|2022-02-13 22:18:20|2888.87|2881.17|2890.68|2882.98|2890.68|2882.98|2888.85|2881.15|30
1644790710000|2022-02-13 22:18:30|2890.67|2882.97|2892.89|2885.19|2892.89|2885.19|2890.63|2882.93|31
1644790720000|2022-02-13 22:18:40|2892.94|2885.24|2895.16|2887.46|2895.65|2887.95|2892.94|2885.24|37
1644790730000|2022-02-13 22:18:50|2895.15|2887.45|2894.31|2886.61|2895.33|2887.63|2894.05|2886.35|31
1644790740000|2022-02-13 22:19:00|2894.38|2886.68|2894.55|2886.85|2894.75|2887.05|2894.38|2886.68|26
1644790750000|2022-02-13 22:19:10|2894.6|2886.9|2895.46|2887.76|2895.46|2887.76|2894.49|2886.79|33
1644790760000|2022-02-13 22:19:20|2895.48|2887.78|2895.41|2887.71|2895.53|2887.83|2895.35|2887.65|33
1644790770000|2022-02-13 22:19:30|2895.4|2887.7|2895.6|2887.9|2895.61|2887.91|2895.4|2887.7|26
1644790780000|2022-02-13 22:19:40|2895.63|2887.93|2895.83|2888.13|2895.83|2888.13|2895.62|2887.92|29
1644790790000|2022-02-13 22:19:50|2895.87|2888.17|2895.75|2888.05|2896.09|2888.39|2895.59|2887.89|28
1644790800000|2022-02-13 22:20:00|2895.83|2888.13|2895.69|2887.99|2895.99|2888.29|2895.68|2887.98|24
1644790810000|2022-02-13 22:20:10|2895.65|2887.95|2895.83|2888.13|2895.94|2888.24|2895.64|2887.94|27
1644790820000|2022-02-13 22:20:20|2895.73|2888.03|2895.19|2887.49|2895.8|2888.1|2895.18|2887.48|29
1644790830000|2022-02-13 22:20:30|2895.18|2887.48|2895.04|2887.34|2895.18|2887.48|2895.01|2887.31|29
1644790840000|2022-02-13 22:20:40|2895.09|2887.39|2894.76|2887.06|2895.09|2887.39|2894.76|2887.06|20
1644790850000|2022-02-13 22:20:50|2894.75|2887.05|2894.98|2887.28|2894.99|2887.29|2894.71|2887.01|27
1644790860000|2022-02-13 22:21:00|2894.99|2887.29|2894.66|2886.96|2894.99|2887.29|2894.66|2886.96|17
1644790870000|2022-02-13 22:21:10|2894.67|2886.97|2892.72|2885.02|2894.67|2886.97|2892.72|2885.02|32
1644790880000|2022-02-13 22:21:20|2892.71|2885.01|2892.04|2884.34|2892.73|2885.03|2891.96|2884.26|33
1644790890000|2022-02-13 22:21:30|2891.96|2884.26|2891.83|2884.13|2892.05|2884.35|2891.83|2884.13|25
1644790900000|2022-02-13 22:21:40|2891.89|2884.19|2891.6|2883.9|2891.96|2884.26|2891.13|2883.43|19
1644790910000|2022-02-13 22:21:50|2891.68|2883.98|2891.44|2883.74|2891.7|2884|2891.44|2883.74|22
1644790920000|2022-02-13 22:22:00|2891.41|2883.71|2891.22|2883.52|2891.43|2883.73|2891.02|2883.32|24
1644790930000|2022-02-13 22:22:10|2891.23|2883.53|2892.47|2884.77|2892.47|2884.77|2891.19|2883.49|35
1644790940000|2022-02-13 22:22:20|2892.72|2885.02|2892.96|2885.26|2892.96|2885.26|2892.56|2884.86|31
1644790950000|2022-02-13 22:22:30|2892.97|2885.27|2892.9|2885.2|2893.03|2885.33|2892.7|2885|27
1644790960000|2022-02-13 22:22:40|2892.84|2885.14|2892.75|2885.05|2892.96|2885.26|2892.75|2885.05|30
1644790970000|2022-02-13 22:22:50|2892.77|2885.07|2893.38|2885.68|2893.42|2885.72|2892.77|2885.07|18
1644790980000|2022-02-13 22:23:00|2893.39|2885.69|2893.15|2885.45|2893.4|2885.7|2893.05|2885.35|28
1644790990000|2022-02-13 22:23:10|2893.12|2885.42|2893.02|2885.32|2893.12|2885.42|2892.88|2885.18|29
1644791000000|2022-02-13 22:23:20|2893.01|2885.31|2892.9|2885.2|2893.02|2885.32|2892.9|2885.2|26
1644791010000|2022-02-13 22:23:30|2892.92|2885.22|2893.2|2885.5|2893.23|2885.53|2892.79|2885.09|26
1644791020000|2022-02-13 22:23:40|2893.12|2885.42|2893.19|2885.49|2893.19|2885.49|2893.01|2885.31|22
1644791030000|2022-02-13 22:23:50|2893.09|2885.39|2892.69|2884.99|2893.09|2885.39|2892.69|2884.99|13
1644791040000|2022-02-13 22:24:00|2892.64|2884.94|2892.02|2884.32|2892.64|2884.94|2892.02|2884.32|25
1644791050000|2022-02-13 22:24:10|2891.97|2884.27|2891.91|2884.21|2892.08|2884.38|2891.84|2884.14|23
1644791060000|2022-02-13 22:24:20|2891.96|2884.26|2891.55|2883.85|2891.96|2884.26|2891.47|2883.77|26
1644791070000|2022-02-13 22:24:30|2891.53|2883.83|2891.04|2883.34|2891.53|2883.83|2891|2883.3|29
1644791080000|2022-02-13 22:24:40|2891.06|2883.36|2891.41|2883.71|2891.51|2883.81|2891.03|2883.33|28
1644791090000|2022-02-13 22:24:50|2891.55|2883.85|2891.71|2884.01|2891.8|2884.1|2891.51|2883.81|29
1644791100000|2022-02-13 22:25:00|2891.68|2883.98|2891.83|2884.13|2891.83|2884.13|2891.63|2883.93|12
1644791110000|2022-02-13 22:25:10|2891.9|2884.2|2892.84|2885.14|2893.04|2885.34|2891.9|2884.2|33
1644791120000|2022-02-13 22:25:20|2892.83|2885.13|2892.96|2885.26|2893.06|2885.36|2892.76|2885.06|28
1644791130000|2022-02-13 22:25:30|2893.02|2885.32|2892.95|2885.25|2893.16|2885.46|2892.95|2885.25|25
1644791140000|2022-02-13 22:25:40|2892.94|2885.24|2892.93|2885.23|2893.02|2885.32|2892.84|2885.14|29
1644791150000|2022-02-13 22:25:50|2892.92|2885.22|2893.49|2885.79|2893.6|2885.9|2892.9|2885.2|32
1644791160000|2022-02-13 22:26:00|2893.64|2885.94|2893.38|2885.68|2893.69|2885.99|2893.34|2885.64|20
1644791170000|2022-02-13 22:26:10|2893.42|2885.72|2893.38|2885.68|2893.59|2885.89|2893.27|2885.57|20
1644791180000|2022-02-13 22:26:20|2893.37|2885.67|2893.35|2885.65|2893.52|2885.82|2893.35|2885.65|16
1644791190000|2022-02-13 22:26:30|2893.38|2885.68|2893.36|2885.66|2893.49|2885.79|2893.26|2885.56|13
1644791200000|2022-02-13 22:26:40|2893.33|2885.63|2893.41|2885.71|2893.41|2885.71|2893.25|2885.55|27
1644791210000|2022-02-13 22:26:50|2893.36|2885.66|2894.39|2886.69|2894.39|2886.69|2893.36|2885.66|27
1644791220000|2022-02-13 22:27:00|2894.37|2886.67|2894.26|2886.56|2894.37|2886.67|2894.21|2886.51|23
1644791230000|2022-02-13 22:27:10|2894.18|2886.48|2894.23|2886.53|2894.25|2886.55|2894.18|2886.48|10
1644791240000|2022-02-13 22:27:20|2894.29|2886.59|2894.03|2886.33|2894.32|2886.62|2894.01|2886.31|20
1644791250000|2022-02-13 22:27:30|2894.04|2886.34|2894|2886.3|2894.16|2886.46|2893.95|2886.25|21
1644791260000|2022-02-13 22:27:40|2894.12|2886.42|2893.84|2886.14|2894.16|2886.46|2893.84|2886.14|18
1644791270000|2022-02-13 22:27:50|2893.85|2886.15|2894.88|2887.18|2894.88|2887.18|2893.85|2886.15|32
1644791280000|2022-02-13 22:28:00|2894.81|2887.11|2895.37|2887.67|2895.37|2887.67|2894.78|2887.08|36
1644791290000|2022-02-13 22:28:10|2894.7|2887|2895.76|2888.06|2895.95|2888.25|2894.7|2887|32
1644791300000|2022-02-13 22:28:20|2895.91|2888.21|2896.21|2888.51|2896.24|2888.54|2895.91|2888.21|34
1644791310000|2022-02-13 22:28:30|2896.22|2888.52|2896.33|2888.63|2896.34|2888.64|2896.1|2888.4|30
1644791320000|2022-02-13 22:28:40|2896.34|2888.64|2896.44|2888.74|2896.5|2888.8|2896.31|2888.61|26
1644791330000|2022-02-13 22:28:50|2896.39|2888.69|2896.53|2888.83|2896.53|2888.83|2896.24|2888.54|26
1644791340000|2022-02-13 22:29:00|2896.52|2888.82|2896.47|2888.77|2896.67|2888.97|2896.39|2888.69|33
1644791350000|2022-02-13 22:29:10|2896.38|2888.68|2896.31|2888.61|2896.49|2888.79|2896.15|2888.45|34
1644791360000|2022-02-13 22:29:20|2896.34|2888.64|2895.98|2888.28|2896.34|2888.64|2895.87|2888.17|39
1644791370000|2022-02-13 22:29:30|2895.95|2888.25|2895.91|2888.21|2896.04|2888.34|2895.82|2888.12|29
1644791380000|2022-02-13 22:29:40|2895.9|2888.2|2895.76|2888.06|2895.92|2888.22|2895.67|2887.97|26
1644791390000|2022-02-13 22:29:50|2895.82|2888.12|2895.71|2888.01|2895.89|2888.19|2895.7|2888|27
1644791400000|2022-02-13 22:30:00|2895.7|2888|2895.52|2887.82|2895.7|2888|2895.52|2887.82|33
1644791410000|2022-02-13 22:30:10|2895.54|2887.84|2895.49|2887.79|2895.54|2887.84|2895.35|2887.65|25
1644791420000|2022-02-13 22:30:20|2895.39|2887.69|2895.23|2887.53|2895.44|2887.74|2895.22|2887.52|24
1644791430000|2022-02-13 22:30:30|2895.25|2887.55|2895.2|2887.5|2895.27|2887.57|2895.1|2887.4|31
1644791440000|2022-02-13 22:30:40|2895.13|2887.43|2895.16|2887.46|2895.34|2887.64|2895.11|2887.41|36
1644791450000|2022-02-13 22:30:50|2895.17|2887.47|2895.18|2887.48|2895.26|2887.56|2895.12|2887.42|25
1644791460000|2022-02-13 22:31:00|2895.19|2887.49|2894.99|2887.29|2895.2|2887.5|2894.94|2887.24|23
1644791470000|2022-02-13 22:31:10|2895.05|2887.35|2895.01|2887.31|2895.18|2887.48|2894.54|2886.84|20
1644791480000|2022-02-13 22:31:20|2895|2887.3|2895.18|2887.48|2895.21|2887.51|2895|2887.3|19
1644791490000|2022-02-13 22:31:30|2895.17|2887.47|2895.11|2887.41|2895.2|2887.5|2895.03|2887.33|22
1644791500000|2022-02-13 22:31:40|2895.07|2887.37|2895.01|2887.31|2895.16|2887.46|2895|2887.3|28
1644791510000|2022-02-13 22:31:50|2895.04|2887.34|2894.88|2887.18|2895.05|2887.35|2894.88|2887.18|16
1644791520000|2022-02-13 22:32:00|2894.86|2887.16|2894.7|2887|2894.86|2887.16|2894.66|2886.96|26
1644791530000|2022-02-13 22:32:10|2894.69|2886.99|2894.45|2886.75|2894.69|2886.99|2894.45|2886.75|19
1644791540000|2022-02-13 22:32:20|2894.51|2886.81|2894.54|2886.84|2894.57|2886.87|2894.48|2886.78|17
1644791550000|2022-02-13 22:32:30|2894.49|2886.79|2894.61|2886.91|2894.62|2886.92|2894.49|2886.79|10
1644791560000|2022-02-13 22:32:40|2894.59|2886.89|2894.54|2886.84|2894.64|2886.94|2894.53|2886.83|12
1644791570000|2022-02-13 22:32:50|2894.59|2886.89|2894.52|2886.82|2894.59|2886.89|2894.39|2886.69|17
1644791580000|2022-02-13 22:33:00|2894.45|2886.75|2894.14|2886.44|2894.45|2886.75|2894.14|2886.44|12
1644791590000|2022-02-13 22:33:10|2894.07|2886.37|2894.04|2886.34|2894.27|2886.57|2894.01|2886.31|28
1644791600000|2022-02-13 22:33:20|2894.09|2886.39|2893.99|2886.29|2894.12|2886.42|2893.87|2886.17|20
1644791610000|2022-02-13 22:33:30|2893.94|2886.24|2894.06|2886.36|2894.16|2886.46|2893.63|2885.93|22
1644791620000|2022-02-13 22:33:40|2894.1|2886.4|2893.81|2886.11|2894.19|2886.49|2893.81|2886.11|17
1644791630000|2022-02-13 22:33:50|2893.85|2886.15|2894.05|2886.35|2894.05|2886.35|2893.85|2886.15|18
1644791640000|2022-02-13 22:34:00|2894.01|2886.31|2893.72|2886.02|2894.11|2886.41|2893.72|2886.02|20
1644791650000|2022-02-13 22:34:10|2893.76|2886.06|2893.65|2885.95|2893.76|2886.06|2893.54|2885.84|22
1644791660000|2022-02-13 22:34:20|2893.66|2885.96|2893.6|2885.9|2893.67|2885.97|2893.55|2885.85|11
1644791670000|2022-02-13 22:34:30|2893.63|2885.93|2893.58|2885.88|2893.63|2885.93|2893.49|2885.79|5
1644791680000|2022-02-13 22:34:40|2893.66|2885.96|2893.23|2885.53|2893.67|2885.97|2893.23|2885.53|5
1644791690000|2022-02-13 22:34:50|2893.64|2885.94|2893.8|2886.1|2893.8|2886.1|2893.64|2885.94|2
1644791700000|2022-02-13 22:35:00|2893.76|2886.06|2893.58|2885.88|2893.76|2886.06|2893.52|2885.82|28
1644791710000|2022-02-13 22:35:10|2893.59|2885.89|2893.61|2885.91|2893.62|2885.92|2893.5|2885.8|24
1644791720000|2022-02-13 22:35:20|2893.56|2885.86|2893.51|2885.81|2893.7|2886|2893.5|2885.8|21
1644791730000|2022-02-13 22:35:30|2893.45|2885.75|2893.36|2885.66|2893.45|2885.75|2893.31|2885.61|16
1644791740000|2022-02-13 22:35:40|2893.32|2885.62|2893.02|2885.32|2893.33|2885.63|2892.99|2885.29|22
1644791750000|2022-02-13 22:35:50|2893.01|2885.31|2893.09|2885.39|2893.26|2885.56|2892.87|2885.17|33
1644791760000|2022-02-13 22:36:00|2893.08|2885.38|2892.71|2885.01|2893.12|2885.42|2892.61|2884.91|22
1644791770000|2022-02-13 22:36:10|2892.74|2885.04|2892.66|2884.96|2892.9|2885.2|2892.62|2884.92|26
1644791780000|2022-02-13 22:36:20|2892.65|2884.95|2892.61|2884.91|2892.69|2884.99|2892.57|2884.87|17
1644791790000|2022-02-13 22:36:30|2892.57|2884.87|2892.33|2884.63|2892.57|2884.87|2892.2|2884.5|17
1644791800000|2022-02-13 22:36:40|2892.32|2884.62|2891.88|2884.18|2892.35|2884.65|2891.88|2884.18|21
1644791810000|2022-02-13 22:36:50|2891.81|2884.11|2891.02|2883.32|2891.86|2884.16|2890.95|2883.25|35
1644791820000|2022-02-13 22:37:00|2890.97|2883.27|2890.9|2883.2|2890.99|2883.29|2890.8|2883.1|25
1644791830000|2022-02-13 22:37:10|2890.91|2883.21|2890.75|2883.05|2890.92|2883.22|2890.75|2883.05|17
1644791840000|2022-02-13 22:37:20|2890.72|2883.02|2890.83|2883.13|2891.02|2883.32|2890.72|2883.02|26
1644791850000|2022-02-13 22:37:30|2890.81|2883.11|2890.9|2883.2|2890.9|2883.2|2890.76|2883.06|26
1644791860000|2022-02-13 22:37:40|2890.87|2883.17|2890.31|2882.61|2890.99|2883.29|2890.24|2882.54|33
1644791870000|2022-02-13 22:37:50|2890.3|2882.6|2890.67|2882.97|2890.67|2882.97|2890.19|2882.49|32
1644791880000|2022-02-13 22:38:00|2890.68|2882.98|2890.66|2882.96|2890.68|2882.98|2890.56|2882.86|16
1644791890000|2022-02-13 22:38:10|2890.65|2882.95|2891.44|2883.74|2891.48|2883.78|2890.65|2882.95|19
1644791900000|2022-02-13 22:38:20|2891.46|2883.76|2892.51|2884.81|2892.61|2884.91|2891.46|2883.76|24
1644791910000|2022-02-13 22:38:30|2892.52|2884.82|2893.37|2885.67|2893.37|2885.67|2892.52|2884.82|27
1644791920000|2022-02-13 22:38:40|2893.44|2885.74|2893.91|2886.21|2893.92|2886.22|2893.38|2885.68|21
1644791930000|2022-02-13 22:38:50|2893.98|2886.28|2894.85|2887.15|2894.85|2887.15|2893.89|2886.19|18
1644791940000|2022-02-13 22:39:00|2894.86|2887.16|2894.81|2887.11|2894.91|2887.21|2894.79|2887.09|19
1644791950000|2022-02-13 22:39:10|2894.78|2887.08|2894.75|2887.05|2894.88|2887.18|2894.64|2886.94|29
1644791960000|2022-02-13 22:39:20|2894.79|2887.09|2894.92|2887.22|2894.94|2887.24|2894.79|2887.09|25
1644791970000|2022-02-13 22:39:30|2894.87|2887.17|2894.83|2887.13|2894.89|2887.19|2894.74|2887.04|20
1644791980000|2022-02-13 22:39:40|2894.88|2887.18|2895.47|2887.77|2895.47|2887.77|2894.78|2887.08|31
1644791990000|2022-02-13 22:39:50|2895.49|2887.79|2895.76|2888.06|2895.78|2888.08|2895.43|2887.73|31
1644792000000|2022-02-13 22:40:00|2895.77|2888.07|2896.31|2888.61|2896.35|2888.65|2895.72|2888.02|28
1644792010000|2022-02-13 22:40:10|2896.29|2888.59|2896.54|2888.84|2896.64|2888.94|2896.2|2888.5|34
1644792020000|2022-02-13 22:40:20|2896.53|2888.83|2897.06|2889.36|2897.16|2889.46|2896.46|2888.76|28
1644792030000|2022-02-13 22:40:30|2897.13|2889.43|2896.86|2889.16|2897.15|2889.45|2896.83|2889.13|31
1644792040000|2022-02-13 22:40:40|2896.8|2889.1|2896.99|2889.29|2897.03|2889.33|2896.78|2889.08|26
1644792050000|2022-02-13 22:40:50|2896.96|2889.26|2896.98|2889.28|2897|2889.3|2896.88|2889.18|19
1644792060000|2022-02-13 22:41:00|2896.99|2889.29|2896.92|2889.22|2897.01|2889.31|2896.89|2889.19|14
1644792070000|2022-02-13 22:41:10|2896.95|2889.25|2896.83|2889.13|2896.95|2889.25|2896.82|2889.12|21
1644792080000|2022-02-13 22:41:20|2896.82|2889.12|2896.81|2889.11|2896.86|2889.16|2896.81|2889.11|16
1644792090000|2022-02-13 22:41:30|2896.85|2889.15|2897.06|2889.36|2897.11|2889.41|2896.85|2889.15|14
1644792100000|2022-02-13 22:41:40|2896.89|2889.19|2896.88|2889.18|2896.99|2889.29|2896.87|2889.17|26
1644792110000|2022-02-13 22:41:50|2896.87|2889.17|2896.24|2888.54|2896.89|2889.19|2896.11|2888.41|32
1644792120000|2022-02-13 22:42:00|2896.26|2888.56|2895.98|2888.28|2896.26|2888.56|2895.94|2888.24|36
1644792130000|2022-02-13 22:42:10|2896.02|2888.32|2895.11|2887.41|2896.04|2888.34|2895.08|2887.38|37
1644792140000|2022-02-13 22:42:20|2895.09|2887.39|2895.02|2887.32|2895.34|2887.64|2894.96|2887.26|36
1644792150000|2022-02-13 22:42:30|2895.08|2887.38|2895.1|2887.4|2895.34|2887.64|2895.06|2887.36|28
1644792160000|2022-02-13 22:42:40|2895.11|2887.41|2895.14|2887.44|2895.32|2887.62|2895.05|2887.35|28
1644792170000|2022-02-13 22:42:50|2895.15|2887.45|2895.16|2887.46|2895.38|2887.68|2895.09|2887.39|33
1644792180000|2022-02-13 22:43:00|2895.22|2887.52|2895.09|2887.39|2895.33|2887.63|2895.09|2887.39|26
1644792190000|2022-02-13 22:43:10|2895.08|2887.38|2894.96|2887.26|2895.14|2887.44|2894.93|2887.23|26
1644792200000|2022-02-13 22:43:20|2895.04|2887.34|2895.01|2887.31|2895.12|2887.42|2894.97|2887.27|15
1644792210000|2022-02-13 22:43:30|2895.03|2887.33|2895.01|2887.31|2895.05|2887.35|2894.98|2887.28|11
1644792220000|2022-02-13 22:43:40|2895.02|2887.32|2894.81|2887.11|2895.09|2887.39|2894.74|2887.04|16
1644792230000|2022-02-13 22:43:50|2894.66|2886.96|2894.82|2887.12|2895.02|2887.32|2894.5|2886.8|28
1644792240000|2022-02-13 22:44:00|2894.71|2887.01|2893.97|2886.27|2894.96|2887.26|2893.53|2885.83|29
1644792250000|2022-02-13 22:44:10|2893.81|2886.11|2893.09|2885.39|2894.22|2886.52|2892.91|2885.21|30
1644792260000|2022-02-13 22:44:20|2892.96|2885.26|2893.09|2885.39|2893.18|2885.48|2892.96|2885.26|20
1644792270000|2022-02-13 22:44:30|2892.91|2885.21|2892.65|2884.95|2892.91|2885.21|2892.54|2884.84|26
1644792280000|2022-02-13 22:44:40|2892.75|2885.05|2892.84|2885.14|2892.96|2885.26|2892.59|2884.89|20
1644792290000|2022-02-13 22:44:50|2892.96|2885.26|2892.89|2885.19|2892.96|2885.26|2892.73|2885.03|14
1644792300000|2022-02-13 22:45:00|2892.96|2885.26|2892.85|2885.15|2893.14|2885.44|2892.63|2884.93|24
1644792310000|2022-02-13 22:45:10|2892.86|2885.16|2892.82|2885.12|2892.94|2885.24|2892.61|2884.91|32
1644792320000|2022-02-13 22:45:20|2892.83|2885.13|2892.25|2884.55|2892.9|2885.2|2892.22|2884.52|36
1644792330000|2022-02-13 22:45:30|2892.06|2884.36|2891.83|2884.13|2892.25|2884.55|2891.6|2883.9|36
1644792340000|2022-02-13 22:45:40|2891.9|2884.2|2891.6|2883.9|2891.92|2884.22|2891.4|2883.7|36
1644792350000|2022-02-13 22:45:50|2891.46|2883.76|2891.54|2883.84|2891.72|2884.02|2891.19|2883.49|32
1644792360000|2022-02-13 22:46:00|2891.55|2883.85|2891.56|2883.86|2891.59|2883.89|2891.17|2883.47|25
1644792370000|2022-02-13 22:46:10|2891.57|2883.87|2891.64|2883.94|2891.68|2883.98|2891.24|2883.54|30
1644792380000|2022-02-13 22:46:20|2891.73|2884.03|2892.9|2885.2|2892.98|2885.28|2891.55|2883.85|37
1644792390000|2022-02-13 22:46:30|2892.89|2885.19|2895.19|2887.49|2895.39|2887.69|2892.89|2885.19|39
1644792400000|2022-02-13 22:46:40|2895.33|2887.63|2895.49|2887.79|2895.57|2887.87|2895.3|2887.6|34
1644792410000|2022-02-13 22:46:50|2895.31|2887.61|2895.89|2888.19|2896.07|2888.37|2895.21|2887.51|24
1644792420000|2022-02-13 22:47:00|2896.05|2888.35|2896.5|2888.8|2896.5|2888.8|2896.05|2888.35|25
1644792430000|2022-02-13 22:47:10|2896.69|2888.99|2896.72|2889.02|2896.89|2889.19|2896.62|2888.92|29
1644792440000|2022-02-13 22:47:20|2896.69|2888.99|2896.92|2889.22|2896.92|2889.22|2896.69|2888.99|18
1644792450000|2022-02-13 22:47:30|2896.93|2889.23|2896.77|2889.07|2896.93|2889.23|2896.77|2889.07|2
1644792470000|2022-02-13 22:47:50|2897.29|2889.59|2896.95|2889.25|2897.36|2889.66|2896.95|2889.25|8
1644792480000|2022-02-13 22:48:00|2896.96|2889.26|2897.04|2889.34|2897.4|2889.7|2896.96|2889.26|12
1644792490000|2022-02-13 22:48:10|2897.39|2889.69|2897.18|2889.48|2897.4|2889.7|2897.11|2889.41|17
1644792500000|2022-02-13 22:48:20|2897.16|2889.46|2897.35|2889.65|2897.45|2889.75|2897.15|2889.45|21
1644792510000|2022-02-13 22:48:30|2897.33|2889.63|2897.4|2889.7|2897.48|2889.78|2897.25|2889.55|30
1644792520000|2022-02-13 22:48:40|2897.43|2889.73|2898.47|2890.77|2898.62|2890.92|2897.25|2889.55|37
1644792530000|2022-02-13 22:48:50|2898.43|2890.73|2898.73|2891.03|2898.75|2891.05|2898.28|2890.58|34
1644792540000|2022-02-13 22:49:00|2898.6|2890.9|2899.3|2891.6|2899.3|2891.6|2898.56|2890.86|34
1644792550000|2022-02-13 22:49:10|2899.37|2891.67|2899.15|2891.45|2899.51|2891.81|2898.84|2891.14|32
1644792560000|2022-02-13 22:49:20|2898.84|2891.14|2899.63|2891.93|2899.77|2892.07|2898.84|2891.14|31
1644792570000|2022-02-13 22:49:30|2899.29|2891.59|2899.6|2891.9|2899.82|2892.12|2899.28|2891.58|30
1644792580000|2022-02-13 22:49:40|2899.56|2891.86|2899.67|2891.97|2899.8|2892.1|2899.37|2891.67|32
1644792590000|2022-02-13 22:49:50|2899.46|2891.76|2899.48|2891.78|2899.8|2892.1|2899.36|2891.66|26
1644792600000|2022-02-13 22:50:00|2899.54|2891.84|2899.61|2891.91|2899.78|2892.08|2898.85|2891.15|27
1644792610000|2022-02-13 22:50:10|2899.62|2891.92|2899.25|2891.55|2899.82|2892.12|2899.14|2891.44|33
1644792620000|2022-02-13 22:50:20|2899.24|2891.54|2899.13|2891.43|2899.61|2891.91|2899.13|2891.43|23
1644792630000|2022-02-13 22:50:30|2899.2|2891.5|2899.14|2891.44|2899.48|2891.78|2898.85|2891.15|16
1644792640000|2022-02-13 22:50:40|2899.12|2891.42|2899.23|2891.53|2899.4|2891.7|2899.12|2891.42|21
1644792650000|2022-02-13 22:50:50|2898.85|2891.15|2899.23|2891.53|2899.36|2891.66|2898.85|2891.15|24
1644792660000|2022-02-13 22:51:00|2899.13|2891.43|2899.43|2891.73|2899.52|2891.82|2899.13|2891.43|29
1644792670000|2022-02-13 22:51:10|2899.44|2891.74|2899.29|2891.59|2899.63|2891.93|2899.17|2891.47|21
1644792680000|2022-02-13 22:51:20|2899.45|2891.75|2899.1|2891.4|2899.66|2891.96|2899.1|2891.4|22
1644792690000|2022-02-13 22:51:30|2899.12|2891.42|2900.38|2892.68|2900.57|2892.87|2898.85|2891.15|29
1644792700000|2022-02-13 22:51:40|2900.31|2892.61|2900.9|2893.2|2900.9|2893.2|2899.73|2892.03|33
1644792710000|2022-02-13 22:51:50|2900.46|2892.76|2902.38|2894.68|2902.38|2894.68|2900.45|2892.75|33
1644792720000|2022-02-13 22:52:00|2901.83|2894.13|2902.75|2895.05|2902.75|2895.05|2901.68|2893.98|23
1644792730000|2022-02-13 22:52:10|2901.98|2894.28|2902.04|2894.34|2902.75|2895.05|2901.41|2893.71|31
1644792740000|2022-02-13 22:52:20|2902.12|2894.42|2902.1|2894.4|2902.23|2894.53|2902.06|2894.36|26
1644792750000|2022-02-13 22:52:30|2902.11|2894.41|2902.79|2895.09|2902.81|2895.11|2902.07|2894.37|25
1644792760000|2022-02-13 22:52:40|2902.72|2895.02|2903.91|2896.21|2903.91|2896.21|2902.61|2894.91|39
1644792770000|2022-02-13 22:52:50|2903.76|2896.06|2903.96|2896.26|2903.96|2896.26|2903.04|2895.34|30
1644792780000|2022-02-13 22:53:00|2903.97|2896.27|2905.22|2897.52|2906.19|2898.49|2903.82|2896.12|39
1644792790000|2022-02-13 22:53:10|2905.64|2897.94|2905.84|2898.14|2905.9|2898.2|2905.34|2897.64|37
1644792800000|2022-02-13 22:53:20|2906.06|2898.36|2906.49|2898.79|2906.49|2898.79|2905.55|2897.85|38
1644792810000|2022-02-13 22:53:30|2906.27|2898.57|2907.11|2899.41|2907.11|2899.41|2905.15|2897.45|30
1644792820000|2022-02-13 22:53:40|2907.04|2899.34|2908.13|2900.43|2908.13|2900.43|2906.35|2898.65|28
1644792830000|2022-02-13 22:53:50|2908.08|2900.38|2905.02|2897.32|2909.27|2901.57|2903.93|2896.23|38
1644792840000|2022-02-13 22:54:00|2904.51|2896.81|2905.04|2897.34|2905.4|2897.7|2904.51|2896.81|39
1644792850000|2022-02-13 22:54:10|2904.74|2897.04|2903.96|2896.26|2905.42|2897.72|2903.96|2896.26|36
1644792860000|2022-02-13 22:54:20|2903.71|2896.01|2901.03|2893.33|2903.78|2896.08|2900.87|2893.17|38
1644792870000|2022-02-13 22:54:30|2901.02|2893.32|2900.82|2893.12|2901.02|2893.32|2900.19|2892.49|38
1644792880000|2022-02-13 22:54:40|2900.81|2893.11|2899.49|2891.79|2900.92|2893.22|2899.47|2891.77|40
1644792890000|2022-02-13 22:54:50|2899.41|2891.71|2898.84|2891.14|2899.41|2891.71|2898.34|2890.64|36
1644792900000|2022-02-13 22:55:00|2898.68|2890.98|2899.33|2891.63|2899.81|2892.11|2898.68|2890.98|38
1644792910000|2022-02-13 22:55:10|2899.29|2891.59|2899.06|2891.36|2899.58|2891.88|2899.06|2891.36|33
1644792920000|2022-02-13 22:55:20|2899.22|2891.52|2897.79|2890.09|2899.26|2891.56|2897.38|2889.68|37
1644792930000|2022-02-13 22:55:30|2897.49|2889.79|2896.99|2889.29|2897.51|2889.81|2896.46|2888.76|37
1644792940000|2022-02-13 22:55:40|2896.95|2889.25|2897.67|2889.97|2897.99|2890.29|2896.39|2888.69|27
1644792950000|2022-02-13 22:55:50|2897.66|2889.96|2897.32|2889.62|2897.91|2890.21|2897.13|2889.43|26
1644792960000|2022-02-13 22:56:00|2897.27|2889.57|2898.47|2890.77|2898.79|2891.09|2897.27|2889.57|24
1644792970000|2022-02-13 22:56:10|2898.39|2890.69|2899.34|2891.64|2899.43|2891.73|2898.39|2890.69|29
1644792980000|2022-02-13 22:56:20|2899.35|2891.65|2899.89|2892.19|2899.89|2892.19|2899.26|2891.56|26
1644792990000|2022-02-13 22:56:30|2899.84|2892.14|2902.9|2895.2|2902.9|2895.2|2899.81|2892.11|32
1644793000000|2022-02-13 22:56:40|2903.18|2895.48|2903.22|2895.52|2903.22|2895.52|2902.75|2895.05|36
1644793010000|2022-02-13 22:56:50|2903.18|2895.48|2903.31|2895.61|2903.49|2895.79|2902.99|2895.29|37
1644793020000|2022-02-13 22:57:00|2903.46|2895.76|2903.5|2895.8|2903.73|2896.03|2903.35|2895.65|29
1644793030000|2022-02-13 22:57:10|2903.44|2895.74|2903.67|2895.97|2903.71|2896.01|2903.44|2895.74|19
1644793040000|2022-02-13 22:57:20|2903.7|2896|2903.99|2896.29|2904|2896.3|2903.47|2895.77|27
1644793050000|2022-02-13 22:57:30|2903.89|2896.19|2904.96|2897.26|2904.97|2897.27|2903.87|2896.17|30
1644793060000|2022-02-13 22:57:40|2904.98|2897.28|2906.18|2898.48|2906.47|2898.77|2904.97|2897.27|31
1644793070000|2022-02-13 22:57:50|2906.47|2898.77|2906.71|2899.01|2906.82|2899.12|2906.32|2898.62|15
1644793080000|2022-02-13 22:58:00|2906.77|2899.07|2908.26|2900.56|2908.26|2900.56|2906.71|2899.01|22
1644793090000|2022-02-13 22:58:10|2908.55|2900.85|2909.73|2902.03|2909.73|2902.03|2908.36|2900.66|32
1644793100000|2022-02-13 22:58:20|2909.84|2902.14|2912.2|2904.5|2912.58|2904.88|2909.84|2902.14|34
1644793110000|2022-02-13 22:58:30|2912.3|2904.6|2912.9|2905.2|2912.91|2905.21|2912.29|2904.59|34
1644793120000|2022-02-13 22:58:40|2912.75|2905.05|2913.81|2906.11|2913.81|2906.11|2912.44|2904.74|34
1644793130000|2022-02-13 22:58:50|2913.78|2906.08|2913.03|2905.33|2914.35|2906.65|2912.72|2905.02|28
1644793140000|2022-02-13 22:59:00|2912.89|2905.19|2910.65|2902.95|2912.89|2905.19|2910.42|2902.72|35
1644793150000|2022-02-13 22:59:10|2910.73|2903.03|2908.86|2901.16|2910.73|2903.03|2908.58|2900.88|34
1644793160000|2022-02-13 22:59:20|2908.85|2901.15|2908.15|2900.45|2908.87|2901.17|2908.15|2900.45|31
1644793170000|2022-02-13 22:59:30|2907.83|2900.13|2908.02|2900.32|2908.16|2900.46|2907.66|2899.96|39
1644793180000|2022-02-13 22:59:40|2907.97|2900.27|2908.7|2901|2908.94|2901.24|2907.97|2900.27|37
1644793190000|2022-02-13 22:59:50|2908.71|2901.01|2908.29|2900.59|2909.12|2901.42|2908.29|2900.59|33
1644793200000|2022-02-13 23:00:00|2908.27|2900.57|2908.51|2900.81|2911.28|2903.58|2907.75|2900.05|36
1644793210000|2022-02-13 23:00:10|2908.23|2900.53|2904.65|2896.95|2908.55|2900.85|2904.46|2896.76|39
1644793220000|2022-02-13 23:00:20|2904.61|2896.91|2904.85|2897.15|2905.46|2897.76|2904.07|2896.37|35
1644793230000|2022-02-13 23:00:30|2904.96|2897.26|2902.85|2895.15|2904.96|2897.26|2902.23|2894.53|38
1644793240000|2022-02-13 23:00:40|2902.84|2895.14|2905.35|2897.65|2905.41|2897.71|2902.34|2894.64|36
1644793250000|2022-02-13 23:00:50|2905.38|2897.68|2905.44|2897.74|2906.31|2898.61|2905.38|2897.68|36
1644793260000|2022-02-13 23:01:00|2905.45|2897.75|2905.87|2898.17|2906.97|2899.27|2905.33|2897.63|37
1644793270000|2022-02-13 23:01:10|2905.86|2898.16|2904.46|2896.76|2905.89|2898.19|2904.43|2896.73|34
1644793280000|2022-02-13 23:01:20|2904.07|2896.37|2903.43|2895.73|2904.08|2896.38|2902.67|2894.97|37
1644793290000|2022-02-13 23:01:30|2903.41|2895.71|2905.75|2898.05|2905.75|2898.05|2903.32|2895.62|40
1644793300000|2022-02-13 23:01:40|2905.72|2898.02|2904.56|2896.86|2905.85|2898.15|2903.31|2895.61|37
1644793310000|2022-02-13 23:01:50|2904.53|2896.83|2904.96|2897.26|2905.1|2897.4|2903.97|2896.27|39
1644793320000|2022-02-13 23:02:00|2905.06|2897.36|2904.5|2896.8|2906.09|2898.39|2904.2|2896.5|40
1644793330000|2022-02-13 23:02:10|2904.44|2896.74|2901.66|2893.96|2905.29|2897.59|2900.91|2893.21|37
1644793340000|2022-02-13 23:02:20|2901.57|2893.87|2900.58|2892.88|2901.84|2894.14|2900.44|2892.74|35
1644793350000|2022-02-13 23:02:30|2900.65|2892.95|2899.27|2891.57|2900.67|2892.97|2899.14|2891.44|32
1644793360000|2022-02-13 23:02:40|2898.58|2890.88|2899.04|2891.34|2899.43|2891.73|2897.69|2889.99|34
1644793370000|2022-02-13 23:02:50|2899.16|2891.46|2898.88|2891.18|2900.92|2893.22|2898.86|2891.16|37
1644793380000|2022-02-13 23:03:00|2898.99|2891.29|2899.2|2891.5|2899.32|2891.62|2898.83|2891.13|29
1644793390000|2022-02-13 23:03:10|2899.19|2891.49|2901.14|2893.44|2901.55|2893.85|2898.92|2891.22|36
1644793400000|2022-02-13 23:03:20|2901.41|2893.71|2901.44|2893.74|2901.88|2894.18|2900.89|2893.19|35
1644793410000|2022-02-13 23:03:30|2901.43|2893.73|2899.4|2891.7|2901.47|2893.77|2898.97|2891.27|36
1644793420000|2022-02-13 23:03:40|2899.32|2891.62|2899.72|2892.02|2900.16|2892.46|2898.95|2891.25|37
1644793430000|2022-02-13 23:03:50|2899.79|2892.09|2898.14|2890.44|2899.93|2892.23|2897.73|2890.03|39
1644793440000|2022-02-13 23:04:00|2897.73|2890.03|2894.57|2886.87|2898.16|2890.46|2894.57|2886.87|37
1644793450000|2022-02-13 23:04:10|2895.41|2887.71|2892.28|2884.58|2895.41|2887.71|2892.15|2884.45|39
1644793460000|2022-02-13 23:04:20|2892.63|2884.93|2888.1|2880.4|2892.87|2885.17|2887.9|2880.2|39
1644793470000|2022-02-13 23:04:30|2887.75|2880.05|2889.28|2881.58|2890.78|2883.08|2886.72|2879.02|39
1644793480000|2022-02-13 23:04:40|2889.58|2881.88|2887.28|2879.58|2890.11|2882.41|2886.46|2878.76|37
1644793490000|2022-02-13 23:04:50|2887.26|2879.56|2887.91|2880.21|2888.75|2881.05|2887.11|2879.41|40
1644793500000|2022-02-13 23:05:00|2888.09|2880.39|2885.49|2877.79|2888.09|2880.39|2885.49|2877.79|38
1644793510000|2022-02-13 23:05:10|2886.06|2878.36|2887.52|2879.82|2888.68|2880.98|2884.45|2876.75|39
1644793520000|2022-02-13 23:05:20|2887.63|2879.93|2883.87|2876.17|2887.63|2879.93|2883.72|2876.02|40
1644793530000|2022-02-13 23:05:30|2883.65|2875.95|2882.91|2875.21|2884.39|2876.69|2881.59|2873.89|40
1644793540000|2022-02-13 23:05:40|2882.59|2874.89|2881.61|2873.91|2882.67|2874.97|2881.18|2873.48|39
1644793550000|2022-02-13 23:05:50|2881.47|2873.77|2881.78|2874.08|2883|2875.3|2881.47|2873.77|35
1644793560000|2022-02-13 23:06:00|2881.74|2874.04|2879.64|2871.94|2882.02|2874.32|2879.48|2871.78|39
1644793570000|2022-02-13 23:06:10|2880.21|2872.51|2878.51|2870.81|2880.21|2872.51|2878.1|2870.4|38
1644793580000|2022-02-13 23:06:20|2878.83|2871.13|2877.25|2869.55|2879.31|2871.61|2877.05|2869.35|39
1644793590000|2022-02-13 23:06:30|2878.16|2870.46|2874.48|2866.78|2878.16|2870.46|2874.38|2866.68|39
1644793600000|2022-02-13 23:06:40|2874.47|2866.77|2873.24|2865.54|2875.19|2867.49|2873.02|2865.32|37
1644793610000|2022-02-13 23:06:50|2873.1|2865.4|2874.44|2866.74|2876.08|2868.38|2871|2863.3|40
1644793620000|2022-02-13 23:07:00|2874.14|2866.44|2873.26|2865.56|2874.14|2866.44|2872.03|2864.33|39
1644793630000|2022-02-13 23:07:10|2873.41|2865.71|2876.93|2869.23|2877.54|2869.84|2873.1|2865.4|38
1644793640000|2022-02-13 23:07:20|2877.34|2869.64|2878.06|2870.36|2879.83|2872.13|2877.2|2869.5|38
1644793650000|2022-02-13 23:07:30|2878.03|2870.33|2876.72|2869.02|2878.18|2870.48|2876.71|2869.01|38
1644793660000|2022-02-13 23:07:40|2876.65|2868.95|2876.8|2869.1|2877.15|2869.45|2876.09|2868.39|34
1644793670000|2022-02-13 23:07:50|2876.81|2869.11|2877.9|2870.2|2877.9|2870.2|2876.75|2869.05|33
1644793680000|2022-02-13 23:08:00|2878.06|2870.36|2877.55|2869.85|2879.56|2871.86|2877.36|2869.66|40
1644793690000|2022-02-13 23:08:10|2877.49|2869.79|2877.09|2869.39|2877.78|2870.08|2876.45|2868.75|38
1644793700000|2022-02-13 23:08:20|2876.94|2869.24|2875.89|2868.19|2877.01|2869.31|2874.8|2867.1|39
1644793710000|2022-02-13 23:08:30|2876.06|2868.36|2877.31|2869.61|2878.18|2870.48|2876.06|2868.36|38
1644793720000|2022-02-13 23:08:40|2877.3|2869.6|2877.77|2870.07|2877.78|2870.08|2876.96|2869.26|36
1644793730000|2022-02-13 23:08:50|2877.76|2870.06|2876.99|2869.29|2879.15|2871.45|2876.71|2869.01|40
1644793740000|2022-02-13 23:09:00|2877.17|2869.47|2878.99|2871.29|2879|2871.3|2877.08|2869.38|36
1644793750000|2022-02-13 23:09:10|2879.04|2871.34|2880.2|2872.5|2880.22|2872.52|2878.81|2871.11|37
1644793760000|2022-02-13 23:09:20|2880.17|2872.47|2878.42|2870.72|2880.18|2872.48|2878.37|2870.67|34
1644793770000|2022-02-13 23:09:30|2878.66|2870.96|2878.52|2870.82|2878.77|2871.07|2877.66|2869.96|36
1644793780000|2022-02-13 23:09:40|2878.72|2871.02|2879.41|2871.71|2880.4|2872.7|2878.72|2871.02|37
1644793790000|2022-02-13 23:09:50|2879.46|2871.76|2879.93|2872.23|2879.93|2872.23|2879.03|2871.33|37
1644793800000|2022-02-13 23:10:00|2880.05|2872.35|2880.68|2872.98|2880.68|2872.98|2879.7|2872|38
1644793810000|2022-02-13 23:10:10|2880.58|2872.88|2877.34|2869.64|2880.67|2872.97|2876.9|2869.2|38
1644793820000|2022-02-13 23:10:20|2877.23|2869.53|2876.14|2868.44|2877.65|2869.95|2876.14|2868.44|39
1644793830000|2022-02-13 23:10:30|2876.22|2868.52|2876.66|2868.96|2876.7|2869|2875.32|2867.62|36
1644793840000|2022-02-13 23:10:40|2876.46|2868.76|2876.86|2869.16|2876.86|2869.16|2875.66|2867.96|36
1644793850000|2022-02-13 23:10:50|2876.89|2869.19|2876.01|2868.31|2877.06|2869.36|2875.49|2867.79|36
1644793860000|2022-02-13 23:11:00|2876.12|2868.42|2875.4|2867.7|2876.12|2868.42|2875.2|2867.5|33
1644793870000|2022-02-13 23:11:10|2875.39|2867.69|2873.81|2866.11|2875.67|2867.97|2873.81|2866.11|35
1644793880000|2022-02-13 23:11:20|2874.37|2866.67|2874.52|2866.82|2875.01|2867.31|2873.74|2866.04|40
1644793890000|2022-02-13 23:11:30|2874.33|2866.63|2874.89|2867.19|2875.03|2867.33|2873.68|2865.98|39
1644793900000|2022-02-13 23:11:40|2875.03|2867.33|2873.64|2865.94|2875.03|2867.33|2873.18|2865.48|31
1644793910000|2022-02-13 23:11:50|2873.56|2865.86|2872.02|2864.32|2873.66|2865.96|2872.02|2864.32|38
1644793920000|2022-02-13 23:12:00|2871.99|2864.29|2873.04|2865.34|2873.05|2865.35|2871.65|2863.95|38
1644793930000|2022-02-13 23:12:10|2873.18|2865.48|2874.13|2866.43|2874.19|2866.49|2872.59|2864.89|40
1644793940000|2022-02-13 23:12:20|2874.1|2866.4|2875.28|2867.58|2875.65|2867.95|2874.01|2866.31|38
1644793950000|2022-02-13 23:12:30|2875.4|2867.7|2875.25|2867.55|2875.74|2868.04|2873.9|2866.2|37
1644793960000|2022-02-13 23:12:40|2875.33|2867.63|2875.13|2867.43|2875.76|2868.06|2875.1|2867.4|32
1644793970000|2022-02-13 23:12:50|2875.46|2867.76|2877.07|2869.37|2877.07|2869.37|2875.46|2867.76|36
1644793980000|2022-02-13 23:13:00|2877.08|2869.38|2876.09|2868.39|2877.2|2869.5|2876.04|2868.34|36
1644793990000|2022-02-13 23:13:10|2876.12|2868.42|2876.38|2868.68|2876.46|2868.76|2875.38|2867.68|39
1644794000000|2022-02-13 23:13:20|2876.62|2868.92|2876.92|2869.22|2877.56|2869.86|2876.54|2868.84|34
1644794010000|2022-02-13 23:13:30|2876.87|2869.17|2876.15|2868.45|2876.9|2869.2|2876.15|2868.45|32
1644794020000|2022-02-13 23:13:40|2876.13|2868.43|2877.25|2869.55|2877.25|2869.55|2876.13|2868.43|27
1644794030000|2022-02-13 23:13:50|2877.27|2869.57|2877.14|2869.44|2877.27|2869.57|2876.78|2869.08|27
1644794040000|2022-02-13 23:14:00|2877.04|2869.34|2878.3|2870.6|2878.83|2871.13|2877|2869.3|25
1644794050000|2022-02-13 23:14:10|2878.28|2870.58|2878.26|2870.56|2878.61|2870.91|2877.81|2870.11|34
1644794060000|2022-02-13 23:14:20|2878.19|2870.49|2877.98|2870.28|2878.23|2870.53|2877.08|2869.38|37
1644794070000|2022-02-13 23:14:30|2878.06|2870.36|2879.58|2871.88|2879.93|2872.23|2878.06|2870.36|37
1644794080000|2022-02-13 23:14:40|2879.57|2871.87|2877.54|2869.84|2879.57|2871.87|2877.49|2869.79|36
1644794090000|2022-02-13 23:14:50|2877.81|2870.11|2877.56|2869.86|2877.85|2870.15|2876.44|2868.74|38
1644794100000|2022-02-13 23:15:00|2877.52|2869.82|2880.19|2872.49|2880.32|2872.62|2877.51|2869.81|35
1644794110000|2022-02-13 23:15:10|2880.18|2872.48|2881.59|2873.89|2881.94|2874.24|2880.03|2872.33|35
1644794120000|2022-02-13 23:15:20|2881.57|2873.87|2881.12|2873.42|2881.58|2873.88|2879.72|2872.02|39
1644794130000|2022-02-13 23:15:30|2881.19|2873.49|2881.31|2873.61|2881.39|2873.69|2879.87|2872.17|39
1644794140000|2022-02-13 23:15:40|2880.95|2873.25|2882.59|2874.89|2882.59|2874.89|2880.5|2872.8|36
1644794150000|2022-02-13 23:15:50|2882.77|2875.07|2884.35|2876.65|2885.82|2878.12|2882.77|2875.07|38
1644794160000|2022-02-13 23:16:00|2884.36|2876.66|2885.74|2878.04|2886.58|2878.88|2884.36|2876.66|40
1644794170000|2022-02-13 23:16:10|2885.14|2877.44|2885.22|2877.52|2885.38|2877.68|2884.23|2876.53|37
1644794180000|2022-02-13 23:16:20|2885.11|2877.41|2886.73|2879.03|2887.52|2879.82|2885.11|2877.41|36
1644794190000|2022-02-13 23:16:30|2886.78|2879.08|2889.13|2881.43|2889.13|2881.43|2886.62|2878.92|36
1644794200000|2022-02-13 23:16:40|2889.11|2881.41|2888.5|2880.8|2889.42|2881.72|2887.66|2879.96|39
1644794210000|2022-02-13 23:16:50|2888.77|2881.07|2889.45|2881.75|2889.57|2881.87|2888.63|2880.93|35
1644794220000|2022-02-13 23:17:00|2890.02|2882.32|2891.26|2883.56|2892.04|2884.34|2889.87|2882.17|38
1644794230000|2022-02-13 23:17:10|2891.47|2883.77|2892.45|2884.75|2892.48|2884.78|2891.29|2883.59|37
1644794240000|2022-02-13 23:17:20|2892.49|2884.79|2892.29|2884.59|2893.13|2885.43|2891.64|2883.94|36
1644794250000|2022-02-13 23:17:30|2892.44|2884.74|2892.41|2884.71|2892.63|2884.93|2891.33|2883.63|39
1644794260000|2022-02-13 23:17:40|2892.4|2884.7|2895.6|2887.9|2895.6|2887.9|2892.24|2884.54|37
1644794270000|2022-02-13 23:17:50|2895.47|2887.77|2896.93|2889.23|2897.56|2889.86|2894.57|2886.87|39
1644794280000|2022-02-13 23:18:00|2897.48|2889.78|2896.06|2888.36|2897.69|2889.99|2896.06|2888.36|38
1644794290000|2022-02-13 23:18:10|2896.04|2888.34|2894.1|2886.4|2896.22|2888.52|2893.85|2886.15|37
1644794300000|2022-02-13 23:18:20|2894.33|2886.63|2893.56|2885.86|2894.33|2886.63|2892.1|2884.4|34
1644794310000|2022-02-13 23:18:30|2893.51|2885.81|2893.07|2885.37|2893.51|2885.81|2891.62|2883.92|39
1644794320000|2022-02-13 23:18:40|2893.12|2885.42|2892.62|2884.92|2893.2|2885.5|2891.72|2884.02|36
1644794330000|2022-02-13 23:18:50|2892.57|2884.87|2892.41|2884.71|2892.68|2884.98|2891.54|2883.84|34
1644794340000|2022-02-13 23:19:00|2892.45|2884.75|2891.13|2883.43|2892.45|2884.75|2891.13|2883.43|33
1644794350000|2022-02-13 23:19:10|2891.5|2883.8|2890.97|2883.27|2891.55|2883.85|2889.89|2882.19|36
1644794360000|2022-02-13 23:19:20|2891.28|2883.58|2890.61|2882.91|2891.92|2884.22|2890.61|2882.91|35
1644794370000|2022-02-13 23:19:30|2890.74|2883.04|2890.59|2882.89|2891.2|2883.5|2889.79|2882.09|37
1644794380000|2022-02-13 23:19:40|2889.88|2882.18|2890.53|2882.83|2891.18|2883.48|2889.88|2882.18|37
1644794390000|2022-02-13 23:19:50|2890.6|2882.9|2892.59|2884.89|2892.73|2885.03|2890.26|2882.56|36
1644794400000|2022-02-13 23:20:00|2892.49|2884.79|2893.61|2885.91|2893.71|2886.01|2892.19|2884.49|35
1644794410000|2022-02-13 23:20:10|2893.49|2885.79|2890.93|2883.23|2893.62|2885.92|2890.73|2883.03|37
1644794420000|2022-02-13 23:20:20|2890.8|2883.1|2890.78|2883.08|2890.82|2883.12|2889.74|2882.04|37
1644794430000|2022-02-13 23:20:30|2890.8|2883.1|2891.83|2884.13|2892.85|2885.15|2890.66|2882.96|33
1644794440000|2022-02-13 23:20:40|2891.77|2884.07|2891.57|2883.87|2891.77|2884.07|2890.19|2882.49|37
1644794450000|2022-02-13 23:20:50|2891.52|2883.82|2890.51|2882.81|2891.94|2884.24|2890.39|2882.69|35
1644794460000|2022-02-13 23:21:00|2890.47|2882.77|2891.24|2883.54|2891.83|2884.13|2890.47|2882.77|35
1644794470000|2022-02-13 23:21:10|2890.98|2883.28|2889.36|2881.66|2891.07|2883.37|2889.27|2881.57|37
1644794480000|2022-02-13 23:21:20|2889.33|2881.63|2888.5|2880.8|2889.79|2882.09|2888.5|2880.8|36
1644794490000|2022-02-13 23:21:30|2888.48|2880.78|2888.63|2880.93|2888.98|2881.28|2888.29|2880.59|33
1644794500000|2022-02-13 23:21:40|2888.1|2880.4|2886.8|2879.1|2888.1|2880.4|2886.79|2879.09|31
1644794510000|2022-02-13 23:21:50|2886.86|2879.16|2886.81|2879.11|2886.92|2879.22|2886.68|2878.98|30
1644794520000|2022-02-13 23:22:00|2886.82|2879.12|2886.71|2879.01|2886.91|2879.21|2886.1|2878.4|32
1644794530000|2022-02-13 23:22:10|2886.47|2878.77|2884.36|2876.66|2886.71|2879.01|2883.4|2875.7|39
1644794540000|2022-02-13 23:22:20|2883.91|2876.21|2882.35|2874.65|2883.91|2876.21|2882.32|2874.62|38
1644794550000|2022-02-13 23:22:30|2882.24|2874.54|2882|2874.3|2882.49|2874.79|2881.96|2874.26|33
1644794560000|2022-02-13 23:22:40|2882.47|2874.77|2881.96|2874.26|2882.48|2874.78|2881.36|2873.66|33
1644794570000|2022-02-13 23:22:50|2881.93|2874.23|2882.3|2874.6|2882.49|2874.79|2881.43|2873.73|35
1644794580000|2022-02-13 23:23:00|2882.45|2874.75|2880.81|2873.11|2882.45|2874.75|2880.78|2873.08|35
1644794590000|2022-02-13 23:23:10|2880.78|2873.08|2880.91|2873.21|2881.25|2873.55|2880.49|2872.79|36
1644794600000|2022-02-13 23:23:20|2880.89|2873.19|2880.74|2873.04|2881.17|2873.47|2880.39|2872.69|32
1644794610000|2022-02-13 23:23:30|2880.53|2872.83|2880.15|2872.45|2880.56|2872.86|2880.09|2872.39|31
1644794620000|2022-02-13 23:23:40|2880.09|2872.39|2880.33|2872.63|2880.33|2872.63|2879.56|2871.86|35
1644794630000|2022-02-13 23:23:50|2880.41|2872.71|2880.75|2873.05|2881.36|2873.66|2880.41|2872.71|32
1644794640000|2022-02-13 23:24:00|2880.77|2873.07|2879.25|2871.55|2880.95|2873.25|2878.92|2871.22|36
1644794650000|2022-02-13 23:24:10|2878.98|2871.28|2878.81|2871.11|2879.51|2871.81|2878.57|2870.87|30
1644794660000|2022-02-13 23:24:20|2878.76|2871.06|2877.56|2869.86|2878.81|2871.11|2877.56|2869.86|34
1644794670000|2022-02-13 23:24:30|2877.54|2869.84|2879.88|2872.18|2879.88|2872.18|2877.32|2869.62|40
1644794680000|2022-02-13 23:24:40|2879.93|2872.23|2877.85|2870.15|2879.93|2872.23|2877.85|2870.15|33
1644794690000|2022-02-13 23:24:50|2877.88|2870.18|2877.26|2869.56|2877.9|2870.2|2877.07|2869.37|33
1644794700000|2022-02-13 23:25:00|2877.33|2869.63|2877.68|2869.98|2878.71|2871.01|2877.33|2869.63|35
1644794710000|2022-02-13 23:25:10|2877.74|2870.04|2877.09|2869.39|2877.77|2870.07|2876.95|2869.25|36
1644794720000|2022-02-13 23:25:20|2877.03|2869.33|2877.39|2869.69|2877.48|2869.78|2876.85|2869.15|36
1644794730000|2022-02-13 23:25:30|2877.38|2869.68|2877.78|2870.08|2877.98|2870.28|2877.34|2869.64|33
1644794740000|2022-02-13 23:25:40|2877.8|2870.1|2878.99|2871.29|2879.19|2871.49|2877|2869.3|38
1644794750000|2022-02-13 23:25:50|2879.13|2871.43|2877.39|2869.69|2879.13|2871.43|2876.8|2869.1|31
1644794760000|2022-02-13 23:26:00|2877.14|2869.44|2878.71|2871.01|2878.82|2871.12|2877.11|2869.41|38
1644794770000|2022-02-13 23:26:10|2878.81|2871.11|2879.82|2872.12|2879.82|2872.12|2878.53|2870.83|36
1644794780000|2022-02-13 23:26:20|2879.85|2872.15|2880.85|2873.15|2880.85|2873.15|2878.85|2871.15|30
1644794790000|2022-02-13 23:26:30|2880.56|2872.86|2881.07|2873.37|2881.52|2873.82|2880.56|2872.86|37
1644794800000|2022-02-13 23:26:40|2880.79|2873.09|2879.52|2871.82|2881.13|2873.43|2879.43|2871.73|34
1644794810000|2022-02-13 23:26:50|2879.87|2872.17|2879.8|2872.1|2880.09|2872.39|2879.56|2871.86|26
1644794820000|2022-02-13 23:27:00|2879.74|2872.04|2880.1|2872.4|2880.1|2872.4|2879.32|2871.62|26
1644794830000|2022-02-13 23:27:10|2880.12|2872.42|2881.63|2873.93|2881.65|2873.95|2880.12|2872.42|28
1644794840000|2022-02-13 23:27:20|2881.51|2873.81|2883.41|2875.71|2883.74|2876.04|2881.39|2873.69|34
1644794850000|2022-02-13 23:27:30|2883.44|2875.74|2883.25|2875.55|2883.44|2875.74|2882.09|2874.39|33
1644794860000|2022-02-13 23:27:40|2883.29|2875.59|2883.59|2875.89|2884.16|2876.46|2883.25|2875.55|33
1644794870000|2022-02-13 23:27:50|2883.53|2875.83|2882.77|2875.07|2883.63|2875.93|2882.77|2875.07|26
1644794880000|2022-02-13 23:28:00|2882.78|2875.08|2883.46|2875.76|2883.46|2875.76|2882.38|2874.68|33
1644794890000|2022-02-13 23:28:10|2883.45|2875.75|2882.98|2875.28|2883.9|2876.2|2882.64|2874.94|38
1644794900000|2022-02-13 23:28:20|2882.63|2874.93|2880.89|2873.19|2882.63|2874.93|2880.61|2872.91|38
1644794910000|2022-02-13 23:28:30|2881|2873.3|2880.07|2872.37|2881.05|2873.35|2879.78|2872.08|32
1644794920000|2022-02-13 23:28:40|2880.14|2872.44|2883.09|2875.39|2883.38|2875.68|2880.14|2872.44|40
1644794930000|2022-02-13 23:28:50|2883.53|2875.83|2882.26|2874.56|2883.53|2875.83|2882.17|2874.47|34
1644794940000|2022-02-13 23:29:00|2882.37|2874.67|2882|2874.3|2882.37|2874.67|2881.62|2873.92|39
1644794950000|2022-02-13 23:29:10|2881.95|2874.25|2882.04|2874.34|2882.2|2874.5|2881.14|2873.44|35
1644794960000|2022-02-13 23:29:20|2881.94|2874.24|2880.4|2872.7|2882.17|2874.47|2880.26|2872.56|39
1644794970000|2022-02-13 23:29:30|2880.34|2872.64|2880.79|2873.09|2880.79|2873.09|2880.21|2872.51|33
1644794980000|2022-02-13 23:29:40|2880.98|2873.28|2882.63|2874.93|2882.63|2874.93|2880.98|2873.28|38
1644794990000|2022-02-13 23:29:50|2882.86|2875.16|2881.94|2874.24|2883.07|2875.37|2881.67|2873.97|38
1644795000000|2022-02-13 23:30:00|2881.96|2874.26|2882.46|2874.76|2882.99|2875.29|2881.16|2873.46|38
1644795010000|2022-02-13 23:30:10|2882.44|2874.74|2881.17|2873.47|2882.44|2874.74|2880.88|2873.18|32
1644795020000|2022-02-13 23:30:20|2881.2|2873.5|2881.54|2873.84|2881.67|2873.97|2880.8|2873.1|34
1644795030000|2022-02-13 23:30:30|2881.36|2873.66|2881.68|2873.98|2881.87|2874.17|2881.24|2873.54|33
1644795040000|2022-02-13 23:30:40|2881.69|2873.99|2882.83|2875.13|2883.18|2875.48|2881.69|2873.99|36
1644795050000|2022-02-13 23:30:50|2882.25|2874.55|2881.87|2874.17|2882.25|2874.55|2881.66|2873.96|22
1644795060000|2022-02-13 23:31:00|2881.88|2874.18|2883.05|2875.35|2883.07|2875.37|2881.47|2873.77|30
1644795070000|2022-02-13 23:31:10|2883.11|2875.41|2884.14|2876.44|2884.19|2876.49|2882.62|2874.92|37
1644795080000|2022-02-13 23:31:20|2884.13|2876.43|2882.8|2875.1|2884.34|2876.64|2882.68|2874.98|33
1644795090000|2022-02-13 23:31:30|2882.85|2875.15|2884.61|2876.91|2884.66|2876.96|2882.84|2875.14|32
1644795100000|2022-02-13 23:31:40|2884.67|2876.97|2883.32|2875.62|2884.67|2876.97|2883.15|2875.45|35
1644795110000|2022-02-13 23:31:50|2883.39|2875.69|2883.02|2875.32|2884.44|2876.74|2883.02|2875.32|35
1644795120000|2022-02-13 23:32:00|2883.12|2875.42|2884.2|2876.5|2884.34|2876.64|2883.01|2875.31|39
1644795130000|2022-02-13 23:32:10|2884.13|2876.43|2885.95|2878.25|2887.19|2879.49|2883.17|2875.47|40
1644795140000|2022-02-13 23:32:20|2885.86|2878.16|2884.65|2876.95|2885.86|2878.16|2884.38|2876.68|38
1644795150000|2022-02-13 23:32:30|2884.7|2877|2883.2|2875.5|2885.42|2877.72|2883.2|2875.5|39
1644795160000|2022-02-13 23:32:40|2883.21|2875.51|2881.49|2873.79|2883.35|2875.65|2881.49|2873.79|31
1644795170000|2022-02-13 23:32:50|2881.95|2874.25|2880.37|2872.67|2881.95|2874.25|2879.84|2872.14|40
1644795180000|2022-02-13 23:33:00|2880.34|2872.64|2879.66|2871.96|2880.34|2872.64|2879.53|2871.83|36
1644795190000|2022-02-13 23:33:10|2879.75|2872.05|2879.85|2872.15|2880.26|2872.56|2879.37|2871.67|39
1644795200000|2022-02-13 23:33:20|2879.73|2872.03|2879.69|2871.99|2880.62|2872.92|2879.44|2871.74|33
1644795210000|2022-02-13 23:33:30|2879.43|2871.73|2878.61|2870.91|2879.69|2871.99|2878.42|2870.72|34
1644795220000|2022-02-13 23:33:40|2878.56|2870.86|2878.46|2870.76|2878.78|2871.08|2878.25|2870.55|34
1644795230000|2022-02-13 23:33:50|2878.5|2870.8|2878.5|2870.8|2879.5|2871.8|2878.24|2870.54|34
1644795240000|2022-02-13 23:34:00|2878.52|2870.82|2877.96|2870.26|2879.12|2871.42|2877.89|2870.19|34
1644795250000|2022-02-13 23:34:10|2877.94|2870.24|2877.28|2869.58|2878.13|2870.43|2877.11|2869.41|35
1644795260000|2022-02-13 23:34:20|2877.29|2869.59|2876.71|2869.01|2877.29|2869.59|2876.71|2869.01|34
1644795270000|2022-02-13 23:34:30|2877.09|2869.39|2877.33|2869.63|2877.33|2869.63|2876.68|2868.98|30
1644795280000|2022-02-13 23:34:40|2877.34|2869.64|2876.69|2868.99|2877.37|2869.67|2876.6|2868.9|28
1644795290000|2022-02-13 23:34:50|2876.77|2869.07|2875.99|2868.29|2877.14|2869.44|2875.62|2867.92|30
1644795300000|2022-02-13 23:35:00|2875.92|2868.22|2876.07|2868.37|2876.35|2868.65|2875.67|2867.97|32
1644795310000|2022-02-13 23:35:10|2876.24|2868.54|2876.81|2869.11|2876.88|2869.18|2876.13|2868.43|29
1644795320000|2022-02-13 23:35:20|2876.75|2869.05|2878.02|2870.32|2878.02|2870.32|2876.68|2868.98|35
1644795330000|2022-02-13 23:35:30|2877.83|2870.13|2877.71|2870.01|2878.92|2871.22|2877.71|2870.01|30
1644795340000|2022-02-13 23:35:40|2877.62|2869.92|2877.09|2869.39|2877.62|2869.92|2876.96|2869.26|35
1644795350000|2022-02-13 23:35:50|2877.03|2869.33|2876.92|2869.22|2877.19|2869.49|2876.92|2869.22|28
1644795360000|2022-02-13 23:36:00|2876.91|2869.21|2878.52|2870.82|2878.68|2870.98|2876.91|2869.21|33
1644795370000|2022-02-13 23:36:10|2878.47|2870.77|2878.66|2870.96|2879.6|2871.9|2878.47|2870.77|31
1644795380000|2022-02-13 23:36:20|2878.61|2870.91|2879.58|2871.88|2879.58|2871.88|2878|2870.3|37
1644795390000|2022-02-13 23:36:30|2879.74|2872.04|2878.87|2871.17|2879.79|2872.09|2878.67|2870.97|28
1644795400000|2022-02-13 23:36:40|2878.8|2871.1|2879.03|2871.33|2879.61|2871.91|2878.8|2871.1|34
1644795410000|2022-02-13 23:36:50|2878.96|2871.26|2879.36|2871.66|2879.36|2871.66|2878.65|2870.95|26
1644795420000|2022-02-13 23:37:00|2879.62|2871.92|2880.06|2872.36|2880.09|2872.39|2879.62|2871.92|25
1644795430000|2022-02-13 23:37:10|2879.76|2872.06|2879.8|2872.1|2880.02|2872.32|2879.1|2871.4|35
1644795440000|2022-02-13 23:37:20|2879.83|2872.13|2878.78|2871.08|2879.93|2872.23|2878.63|2870.93|33
1644795450000|2022-02-13 23:37:30|2878.85|2871.15|2878.43|2870.73|2878.87|2871.17|2878.19|2870.49|28
1644795460000|2022-02-13 23:37:40|2878.3|2870.6|2878.32|2870.62|2878.7|2871|2878.21|2870.51|32
1644795470000|2022-02-13 23:37:50|2878.26|2870.56|2878.43|2870.73|2878.48|2870.78|2878.1|2870.4|24
1644795480000|2022-02-13 23:38:00|2878.4|2870.7|2878.18|2870.48|2878.46|2870.76|2878.13|2870.43|25
1644795490000|2022-02-13 23:38:10|2878.22|2870.52|2877.86|2870.16|2878.32|2870.62|2876.96|2869.26|38
1644795500000|2022-02-13 23:38:20|2878.11|2870.41|2877.8|2870.1|2878.54|2870.84|2877.8|2870.1|33
1644795510000|2022-02-13 23:38:30|2877.84|2870.14|2877.3|2869.6|2877.95|2870.25|2877.3|2869.6|25
1644795520000|2022-02-13 23:38:40|2877.47|2869.77|2877.76|2870.06|2878.23|2870.53|2877.47|2869.77|24
1644795530000|2022-02-13 23:38:50|2877.77|2870.07|2878.29|2870.59|2878.36|2870.66|2877.77|2870.07|16
1644795540000|2022-02-13 23:39:00|2878.32|2870.62|2879.67|2871.97|2879.72|2872.02|2878.3|2870.6|29
1644795550000|2022-02-13 23:39:10|2879.7|2872|2880.7|2873|2880.7|2873|2879.39|2871.69|35
1644795560000|2022-02-13 23:39:20|2880.71|2873.01|2880.37|2872.67|2880.9|2873.2|2880.2|2872.5|26
1644795570000|2022-02-13 23:39:30|2880.42|2872.72|2881.05|2873.35|2881.14|2873.44|2879.77|2872.07|31
1644795580000|2022-02-13 23:39:40|2881.24|2873.54|2883.48|2875.78|2884.53|2876.83|2880.92|2873.22|38
1644795590000|2022-02-13 23:39:50|2884.16|2876.46|2884.48|2876.78|2884.62|2876.92|2883.96|2876.26|33
1644795600000|2022-02-13 23:40:00|2884.43|2876.73|2884.4|2876.7|2884.7|2877|2884.12|2876.42|34
1644795610000|2022-02-13 23:40:10|2884.46|2876.76|2884.01|2876.31|2884.53|2876.83|2883.33|2875.63|30
1644795620000|2022-02-13 23:40:20|2884|2876.3|2883.81|2876.11|2884|2876.3|2882.91|2875.21|35
1644795630000|2022-02-13 23:40:30|2883.83|2876.13|2883.59|2875.89|2883.88|2876.18|2882.78|2875.08|36
1644795640000|2022-02-13 23:40:40|2883.56|2875.86|2883.59|2875.89|2883.63|2875.93|2882.53|2874.83|33
1644795650000|2022-02-13 23:40:50|2883.65|2875.95|2883.01|2875.31|2883.82|2876.12|2882.65|2874.95|35
1644795660000|2022-02-13 23:41:00|2882.97|2875.27|2881.52|2873.82|2882.97|2875.27|2881.23|2873.53|35
1644795670000|2022-02-13 23:41:10|2881.42|2873.72|2880.91|2873.21|2881.42|2873.72|2880.79|2873.09|34
1644795680000|2022-02-13 23:41:20|2880.93|2873.23|2882.46|2874.76|2882.46|2874.76|2880.84|2873.14|29
1644795690000|2022-02-13 23:41:30|2882.42|2874.72|2881.66|2873.96|2882.76|2875.06|2881.66|2873.96|32
1644795700000|2022-02-13 23:41:40|2881.68|2873.98|2881.84|2874.14|2881.93|2874.23|2881.66|2873.96|33
1644795710000|2022-02-13 23:41:50|2881.82|2874.12|2881.69|2873.99|2882.08|2874.38|2881.69|2873.99|30
1644795720000|2022-02-13 23:42:00|2881.68|2873.98|2882.66|2874.96|2882.92|2875.22|2881.68|2873.98|36
1644795730000|2022-02-13 23:42:10|2882.64|2874.94|2881.78|2874.08|2882.64|2874.94|2881.77|2874.07|32
1644795740000|2022-02-13 23:42:20|2881.84|2874.14|2883.36|2875.66|2883.38|2875.68|2881.79|2874.09|34
1644795750000|2022-02-13 23:42:30|2883.34|2875.64|2883.76|2876.06|2884.5|2876.8|2883.11|2875.41|36
1644795760000|2022-02-13 23:42:40|2883.75|2876.05|2883.73|2876.03|2883.82|2876.12|2883.16|2875.46|39
1644795770000|2022-02-13 23:42:50|2883.72|2876.02|2882.32|2874.62|2883.79|2876.09|2882.1|2874.4|36
1644795780000|2022-02-13 23:43:00|2882.44|2874.74|2881.88|2874.18|2882.52|2874.82|2881.86|2874.16|34
1644795790000|2022-02-13 23:43:10|2881.85|2874.15|2881.69|2873.99|2882|2874.3|2881.69|2873.99|29
1644795800000|2022-02-13 23:43:20|2881.65|2873.95|2881.31|2873.61|2882.19|2874.49|2881.13|2873.43|36
1644795810000|2022-02-13 23:43:30|2880.92|2873.22|2879.45|2871.75|2881.11|2873.41|2879.45|2871.75|38
1644795820000|2022-02-13 23:43:40|2879.51|2871.81|2881.21|2873.51|2881.21|2873.51|2879.5|2871.8|36
1644795830000|2022-02-13 23:43:50|2881.1|2873.4|2881.13|2873.43|2881.52|2873.82|2881.06|2873.36|30
1644795840000|2022-02-13 23:44:00|2881.32|2873.62|2883.01|2875.31|2884.04|2876.34|2881.17|2873.47|38
1644795850000|2022-02-13 23:44:10|2883.11|2875.41|2882.52|2874.82|2883.23|2875.53|2882.21|2874.51|38
1644795860000|2022-02-13 23:44:20|2882.51|2874.81|2883.54|2875.84|2883.99|2876.29|2882.51|2874.81|36
1644795870000|2022-02-13 23:44:30|2883.42|2875.72|2882.49|2874.79|2883.45|2875.75|2882.23|2874.53|32
1644795880000|2022-02-13 23:44:40|2882.53|2874.83|2883.8|2876.1|2884.07|2876.37|2882.43|2874.73|33
1644795890000|2022-02-13 23:44:50|2883.78|2876.08|2884.78|2877.08|2885.07|2877.37|2883.72|2876.02|31
1644795900000|2022-02-13 23:45:00|2884.79|2877.09|2885.16|2877.46|2885.94|2878.24|2884.79|2877.09|36
1644795910000|2022-02-13 23:45:10|2885.18|2877.48|2886.72|2879.02|2886.72|2879.02|2884.59|2876.89|33
1644795920000|2022-02-13 23:45:20|2886.68|2878.98|2886.6|2878.9|2886.79|2879.09|2886.36|2878.66|34
1644795930000|2022-02-13 23:45:30|2886.38|2878.68|2888.45|2880.75|2888.45|2880.75|2886.11|2878.41|26
1644795940000|2022-02-13 23:45:40|2887.98|2880.28|2891.33|2883.63|2891.33|2883.63|2887.92|2880.22|36
1644795950000|2022-02-13 23:45:50|2891.27|2883.57|2891.59|2883.89|2892.99|2885.29|2891.03|2883.33|38
1644795960000|2022-02-13 23:46:00|2892.68|2884.98|2895.6|2887.9|2895.65|2887.95|2892.36|2884.66|40
1644795970000|2022-02-13 23:46:10|2895.51|2887.81|2895.09|2887.39|2895.88|2888.18|2894.75|2887.05|37
1644795980000|2022-02-13 23:46:20|2895.38|2887.68|2895.56|2887.86|2896.31|2888.61|2895.29|2887.59|35
1644795990000|2022-02-13 23:46:30|2895.38|2887.68|2894.81|2887.11|2895.48|2887.78|2894.73|2887.03|38
1644796000000|2022-02-13 23:46:40|2894.66|2886.96|2894.36|2886.66|2894.76|2887.06|2893.57|2885.87|35
1644796010000|2022-02-13 23:46:50|2894.59|2886.89|2893.33|2885.63|2894.63|2886.93|2893.33|2885.63|35
1644796020000|2022-02-13 23:47:00|2893.23|2885.53|2891.95|2884.25|2893.23|2885.53|2891.73|2884.03|36
1644796030000|2022-02-13 23:47:10|2892.21|2884.51|2892.98|2885.28|2892.98|2885.28|2892.13|2884.43|30
1644796040000|2022-02-13 23:47:20|2892.84|2885.14|2893.12|2885.42|2893.32|2885.62|2892.79|2885.09|33
1644796050000|2022-02-13 23:47:30|2893.15|2885.45|2893.38|2885.68|2893.51|2885.81|2893.03|2885.33|30
1644796060000|2022-02-13 23:47:40|2893.41|2885.71|2893.29|2885.59|2893.96|2886.26|2892.94|2885.24|38
1644796070000|2022-02-13 23:47:50|2893.35|2885.65|2893.48|2885.78|2894.31|2886.61|2893.22|2885.52|25
1644796080000|2022-02-13 23:48:00|2893.37|2885.67|2892.66|2884.96|2893.37|2885.67|2892.3|2884.6|37
1644796090000|2022-02-13 23:48:10|2892.61|2884.91|2893.26|2885.56|2893.26|2885.56|2892.02|2884.32|35
1644796100000|2022-02-13 23:48:20|2893.12|2885.42|2891.95|2884.25|2893.87|2886.17|2891.95|2884.25|30
1644796110000|2022-02-13 23:48:30|2891.87|2884.17|2892.96|2885.26|2893.25|2885.55|2891.87|2884.17|29
1644796120000|2022-02-13 23:48:40|2892.95|2885.25|2891.99|2884.29|2893.02|2885.32|2891.97|2884.27|34
1644796130000|2022-02-13 23:48:50|2892.01|2884.31|2892.43|2884.73|2892.43|2884.73|2891.38|2883.68|30
1644796140000|2022-02-13 23:49:00|2892.46|2884.76|2892|2884.3|2893.07|2885.37|2892|2884.3|23
1644796150000|2022-02-13 23:49:10|2892.01|2884.31|2891.43|2883.73|2892.11|2884.41|2891.43|2883.73|36
1644796160000|2022-02-13 23:49:20|2891.39|2883.69|2890.93|2883.23|2891.39|2883.69|2890.73|2883.03|30
1644796170000|2022-02-13 23:49:30|2890.88|2883.18|2891.61|2883.91|2891.61|2883.91|2890.87|2883.17|26
1644796180000|2022-02-13 23:49:40|2891.88|2884.18|2893.09|2885.39|2893.09|2885.39|2891.88|2884.18|35
1644796190000|2022-02-13 23:49:50|2893.05|2885.35|2893.05|2885.35|2893.14|2885.44|2892.52|2884.82|33
1644796200000|2022-02-13 23:50:00|2893.02|2885.32|2892.32|2884.62|2893.36|2885.66|2892.32|2884.62|34
1644796210000|2022-02-13 23:50:10|2891.92|2884.22|2891.96|2884.26|2892.31|2884.61|2891.87|2884.17|34
1644796220000|2022-02-13 23:50:20|2891.97|2884.27|2891.07|2883.37|2892.75|2885.05|2890.84|2883.14|34
1644796230000|2022-02-13 23:50:30|2891.05|2883.35|2890.77|2883.07|2891.05|2883.35|2890.54|2882.84|29
1644796240000|2022-02-13 23:50:40|2890.74|2883.04|2890.7|2883|2890.87|2883.17|2890.55|2882.85|24
1644796250000|2022-02-13 23:50:50|2890.68|2882.98|2891.3|2883.6|2891.4|2883.7|2890.63|2882.93|22
1644796260000|2022-02-13 23:51:00|2891.24|2883.54|2892.29|2884.59|2892.29|2884.59|2891.2|2883.5|36
1644796270000|2022-02-13 23:51:10|2892.32|2884.62|2893.07|2885.37|2893.13|2885.43|2892.27|2884.57|25
1644796280000|2022-02-13 23:51:20|2893.08|2885.38|2893.61|2885.91|2893.63|2885.93|2893.08|2885.38|26
1644796290000|2022-02-13 23:51:30|2893.62|2885.92|2892.53|2884.83|2893.62|2885.92|2892|2884.3|32
1644796300000|2022-02-13 23:51:40|2892.67|2884.97|2890.91|2883.21|2892.67|2884.97|2890.67|2882.97|36
1644796310000|2022-02-13 23:51:50|2890.9|2883.2|2891.16|2883.46|2891.25|2883.55|2890.81|2883.11|23
1644796320000|2022-02-13 23:52:00|2891.17|2883.47|2891.42|2883.72|2891.64|2883.94|2891.17|2883.47|30
1644796330000|2022-02-13 23:52:10|2891.23|2883.53|2890.7|2883|2891.4|2883.7|2890.37|2882.67|34
1644796340000|2022-02-13 23:52:20|2890.46|2882.76|2891.62|2883.92|2891.91|2884.21|2890.29|2882.59|33
1644796350000|2022-02-13 23:52:30|2891.63|2883.93|2890.73|2883.03|2891.73|2884.03|2890.69|2882.99|17
1644796360000|2022-02-13 23:52:40|2890.86|2883.16|2889.87|2882.17|2890.88|2883.18|2889.87|2882.17|27
1644796370000|2022-02-13 23:52:50|2889.89|2882.19|2890.64|2882.94|2890.73|2883.03|2889.86|2882.16|33
1644796380000|2022-02-13 23:53:00|2890.66|2882.96|2891.47|2883.77|2891.5|2883.8|2890.35|2882.65|34
1644796390000|2022-02-13 23:53:10|2891.66|2883.96|2892.37|2884.67|2892.58|2884.88|2891.15|2883.45|34
1644796400000|2022-02-13 23:53:20|2892.21|2884.51|2892.1|2884.4|2892.3|2884.6|2891.67|2883.97|34
1644796410000|2022-02-13 23:53:30|2892.08|2884.38|2892.86|2885.16|2892.86|2885.16|2891.83|2884.13|34
1644796420000|2022-02-13 23:53:40|2892.84|2885.14|2891.73|2884.03|2892.84|2885.14|2890.59|2882.89|36
1644796430000|2022-02-13 23:53:50|2891.6|2883.9|2891.76|2884.06|2892.06|2884.36|2891.54|2883.84|30
1644796440000|2022-02-13 23:54:00|2891.74|2884.04|2891.01|2883.31|2891.89|2884.19|2890.5|2882.8|32
1644796450000|2022-02-13 23:54:10|2891.02|2883.32|2891.65|2883.95|2891.94|2884.24|2890.87|2883.17|26
1644796460000|2022-02-13 23:54:20|2892.65|2884.95|2894.62|2886.92|2894.95|2887.25|2892.41|2884.71|40
1644796470000|2022-02-13 23:54:30|2894.59|2886.89|2894.56|2886.86|2894.66|2886.96|2894.03|2886.33|27
1644796480000|2022-02-13 23:54:40|2894.55|2886.85|2894.38|2886.68|2894.9|2887.2|2894.31|2886.61|20
1644796490000|2022-02-13 23:54:50|2894.31|2886.61|2893.14|2885.44|2894.31|2886.61|2892.37|2884.67|31
1644796500000|2022-02-13 23:55:00|2893.23|2885.53|2894.79|2887.09|2894.8|2887.1|2893.23|2885.53|33
1644796510000|2022-02-13 23:55:10|2894.72|2887.02|2894.02|2886.32|2894.72|2887.02|2893.79|2886.09|34
1644796520000|2022-02-13 23:55:20|2894|2886.3|2893.94|2886.24|2894.05|2886.35|2893.82|2886.12|29
1644796530000|2022-02-13 23:55:30|2893.95|2886.25|2892.24|2884.54|2893.95|2886.25|2891.65|2883.95|37
1644796540000|2022-02-13 23:55:40|2892.14|2884.44|2892.35|2884.65|2892.36|2884.66|2891.78|2884.08|33
1644796550000|2022-02-13 23:55:50|2892.53|2884.83|2891.87|2884.17|2893.58|2885.88|2891.86|2884.16|36
1644796560000|2022-02-13 23:56:00|2891.86|2884.16|2890.59|2882.89|2892.05|2884.35|2890.56|2882.86|33
1644796570000|2022-02-13 23:56:10|2890.55|2882.85|2889.79|2882.09|2890.71|2883.01|2889.53|2881.83|31
1644796580000|2022-02-13 23:56:20|2889.75|2882.05|2889.63|2881.93|2890.22|2882.52|2889.52|2881.82|33
1644796590000|2022-02-13 23:56:30|2889.59|2881.89|2889.7|2882|2889.85|2882.15|2889.32|2881.62|18
1644796600000|2022-02-13 23:56:40|2889.68|2881.98|2890.52|2882.82|2890.77|2883.07|2889.65|2881.95|32
1644796610000|2022-02-13 23:56:50|2890.46|2882.76|2889.72|2882.02|2890.66|2882.96|2889.26|2881.56|34
1644796620000|2022-02-13 23:57:00|2889.6|2881.9|2889.53|2881.83|2889.8|2882.1|2889.37|2881.67|29
1644796630000|2022-02-13 23:57:10|2889.44|2881.74|2889.02|2881.32|2889.6|2881.9|2889.02|2881.32|27
1644796640000|2022-02-13 23:57:20|2889.07|2881.37|2887.93|2880.23|2889.18|2881.48|2887.74|2880.04|24
1644796650000|2022-02-13 23:57:30|2887.92|2880.22|2886.73|2879.03|2887.92|2880.22|2886.73|2879.03|32
1644796660000|2022-02-13 23:57:40|2886.7|2879|2885.31|2877.61|2886.83|2879.13|2885.31|2877.61|34
1644796670000|2022-02-13 23:57:50|2885.46|2877.76|2885.58|2877.88|2885.7|2878|2884.37|2876.67|38
1644796680000|2022-02-13 23:58:00|2885.47|2877.77|2884.18|2876.48|2885.51|2877.81|2884.18|2876.48|38
1644796690000|2022-02-13 23:58:10|2883.81|2876.11|2880.1|2872.4|2883.81|2876.11|2880.1|2872.4|36
1644796700000|2022-02-13 23:58:20|2880.34|2872.64|2879.15|2871.45|2880.34|2872.64|2878.95|2871.25|38
1644796710000|2022-02-13 23:58:30|2879.16|2871.46|2878.63|2870.93|2879.16|2871.46|2877.89|2870.19|36
1644796720000|2022-02-13 23:58:40|2878.66|2870.96|2876.26|2868.56|2878.96|2871.26|2876.2|2868.5|38
1644796730000|2022-02-13 23:58:50|2876.09|2868.39|2874.58|2866.88|2876.29|2868.59|2874.58|2866.88|36
1644796740000|2022-02-13 23:59:00|2874.34|2866.64|2874.53|2866.83|2874.84|2867.14|2873.6|2865.9|36
1644796750000|2022-02-13 23:59:10|2874.52|2866.82|2874.19|2866.49|2874.65|2866.95|2873.55|2865.85|36
1644796760000|2022-02-13 23:59:20|2873.85|2866.15|2875.18|2867.48|2875.61|2867.91|2873.83|2866.13|37
1644796770000|2022-02-13 23:59:30|2875.04|2867.34|2875.5|2867.8|2875.75|2868.05|2875.04|2867.34|32
1644796780000|2022-02-13 23:59:40|2875.61|2867.91|2875.9|2868.2|2875.92|2868.22|2874.68|2866.98|35
1644796790000|2022-02-13 23:59:50|2875.97|2868.27|2875.87|2868.17|2876.03|2868.33|2874.98|2867.28|33
1644796800000|2022-02-14 00:00:00|2875.89|2868.19|2877.18|2869.48|2877.18|2869.48|2875.33|2867.63|38
1644796810000|2022-02-14 00:00:10|2876.92|2869.22|2877.53|2869.83|2877.63|2869.93|2876.51|2868.81|37
1644796820000|2022-02-14 00:00:20|2877.6|2869.9|2881.85|2874.15|2881.85|2874.15|2877.32|2869.62|37
1644796830000|2022-02-14 00:00:30|2881.89|2874.19|2884.32|2876.62|2884.62|2876.92|2881.09|2873.39|37
1644796840000|2022-02-14 00:00:40|2884.14|2876.44|2883.81|2876.11|2884.38|2876.68|2883.67|2875.97|36
1644796850000|2022-02-14 00:00:50|2883.89|2876.19|2882.41|2874.71|2884.25|2876.55|2881.5|2873.8|39
1644796860000|2022-02-14 00:01:00|2882.49|2874.79|2882.79|2875.09|2883.13|2875.43|2881.71|2874.01|36
1644796870000|2022-02-14 00:01:10|2882.85|2875.15|2883.77|2876.07|2883.77|2876.07|2882.84|2875.14|32
1644796880000|2022-02-14 00:01:20|2883.79|2876.09|2884.22|2876.52|2884.4|2876.7|2883.68|2875.98|29
1644796890000|2022-02-14 00:01:30|2884.12|2876.42|2883.32|2875.62|2884.46|2876.76|2883.12|2875.42|37
1644796900000|2022-02-14 00:01:40|2883.33|2875.63|2882.58|2874.88|2883.33|2875.63|2882.58|2874.88|34
1644796910000|2022-02-14 00:01:50|2882.55|2874.85|2881.74|2874.04|2882.69|2874.99|2881.7|2874|38
1644796920000|2022-02-14 00:02:00|2881.79|2874.09|2883.12|2875.42|2883.12|2875.42|2881.52|2873.82|38
1644796930000|2022-02-14 00:02:10|2883.1|2875.4|2882.85|2875.15|2883.15|2875.45|2882.62|2874.92|34
1644796940000|2022-02-14 00:02:20|2882.92|2875.22|2883.16|2875.46|2883.16|2875.46|2881.91|2874.21|34
1644796950000|2022-02-14 00:02:30|2883.14|2875.44|2883.07|2875.37|2883.77|2876.07|2883.07|2875.37|34
1644796960000|2022-02-14 00:02:40|2883.05|2875.35|2881.41|2873.71|2883.3|2875.6|2881.41|2873.71|33
1644796970000|2022-02-14 00:02:50|2881.2|2873.5|2879.67|2871.97|2882.19|2874.49|2879.67|2871.97|35
1644796980000|2022-02-14 00:03:00|2879.61|2871.91|2876.81|2869.11|2879.7|2872|2876.72|2869.02|38
1644796990000|2022-02-14 00:03:10|2876.84|2869.14|2874.2|2866.5|2877.08|2869.38|2874.1|2866.4|36
1644797000000|2022-02-14 00:03:20|2874.09|2866.39|2872.44|2864.74|2874.27|2866.57|2872.11|2864.41|37
1644797010000|2022-02-14 00:03:30|2872.43|2864.73|2871.96|2864.26|2872.75|2865.05|2870.77|2863.07|40
1644797020000|2022-02-14 00:03:40|2872.07|2864.37|2872.67|2864.97|2873.22|2865.52|2872|2864.3|36
1644797030000|2022-02-14 00:03:50|2872.73|2865.03|2873.07|2865.37|2873.23|2865.53|2872.39|2864.69|38
1644797040000|2022-02-14 00:04:00|2873.1|2865.4|2873.12|2865.42|2873.25|2865.55|2872.78|2865.08|35
1644797050000|2022-02-14 00:04:10|2873.08|2865.38|2872.13|2864.43|2873.08|2865.38|2871.62|2863.92|39
1644797060000|2022-02-14 00:04:20|2872.17|2864.47|2870.39|2862.69|2872.28|2864.58|2870.39|2862.69|38
1644797070000|2022-02-14 00:04:30|2870.51|2862.81|2870.64|2862.94|2870.65|2862.95|2869.6|2861.9|38
1644797080000|2022-02-14 00:04:40|2870.52|2862.82|2871.54|2863.84|2871.89|2864.19|2870.28|2862.58|32
1644797090000|2022-02-14 00:04:50|2871.63|2863.93|2872.46|2864.76|2873.06|2865.36|2871.63|2863.93|40
1644797100000|2022-02-14 00:05:00|2872.34|2864.64|2874.62|2866.92|2874.62|2866.92|2872.26|2864.56|37
1644797110000|2022-02-14 00:05:10|2874.56|2866.86|2875|2867.3|2876.03|2868.33|2874.56|2866.86|38
1644797120000|2022-02-14 00:05:20|2874.88|2867.18|2873.45|2865.75|2874.9|2867.2|2873.37|2865.67|38
1644797130000|2022-02-14 00:05:30|2873.49|2865.79|2871.83|2864.13|2873.5|2865.8|2871.65|2863.95|39
1644797140000|2022-02-14 00:05:40|2871.84|2864.14|2871|2863.3|2871.93|2864.23|2870.93|2863.23|35
1644797150000|2022-02-14 00:05:50|2870.96|2863.26|2870.25|2862.55|2871.68|2863.98|2870.09|2862.39|37
1644797160000|2022-02-14 00:06:00|2870.23|2862.53|2870.63|2862.93|2871.05|2863.35|2869.67|2861.97|35
1644797170000|2022-02-14 00:06:10|2870.64|2862.94|2872.09|2864.39|2872.1|2864.4|2870.64|2862.94|34
1644797180000|2022-02-14 00:06:20|2872.1|2864.4|2871.16|2863.46|2872.98|2865.28|2871.16|2863.46|37
1644797190000|2022-02-14 00:06:30|2870.91|2863.21|2870.86|2863.16|2871.51|2863.81|2870.41|2862.71|33
1644797200000|2022-02-14 00:06:40|2870.92|2863.22|2870.72|2863.02|2871.42|2863.72|2870.37|2862.67|29
1644797210000|2022-02-14 00:06:50|2870.68|2862.98|2868.37|2860.67|2870.74|2863.04|2867.98|2860.28|40
1644797220000|2022-02-14 00:07:00|2868.11|2860.41|2869.93|2862.23|2870.49|2862.79|2868|2860.3|35
1644797230000|2022-02-14 00:07:10|2869.67|2861.97|2870.57|2862.87|2870.87|2863.17|2869.67|2861.97|30
1644797240000|2022-02-14 00:07:20|2870.22|2862.52|2869.03|2861.33|2870.48|2862.78|2869.03|2861.33|38
1644797250000|2022-02-14 00:07:30|2869.02|2861.32|2868.66|2860.96|2869.02|2861.32|2868|2860.3|34
1644797260000|2022-02-14 00:07:40|2868.65|2860.95|2869.96|2862.26|2869.98|2862.28|2868.15|2860.45|32
1644797270000|2022-02-14 00:07:50|2870|2862.3|2870.21|2862.51|2870.41|2862.71|2869.65|2861.95|35
1644797280000|2022-02-14 00:08:00|2870.04|2862.34|2871.41|2863.71|2871.41|2863.71|2869.45|2861.75|33
1644797290000|2022-02-14 00:08:10|2871.45|2863.75|2872.12|2864.42|2872.23|2864.53|2871.02|2863.32|36
1644797300000|2022-02-14 00:08:20|2872.03|2864.33|2873.4|2865.7|2873.56|2865.86|2871.9|2864.2|39
1644797310000|2022-02-14 00:08:30|2873.42|2865.72|2875.75|2868.05|2875.88|2868.18|2873.37|2865.67|32
1644797320000|2022-02-14 00:08:40|2875.7|2868|2876.48|2868.78|2876.73|2869.03|2874.74|2867.04|30
1644797330000|2022-02-14 00:08:50|2876.34|2868.64|2876.12|2868.42|2876.43|2868.73|2875.89|2868.19|37
1644797340000|2022-02-14 00:09:00|2876.1|2868.4|2876.75|2869.05|2878.11|2870.41|2876.1|2868.4|38
1644797350000|2022-02-14 00:09:10|2876.82|2869.12|2878.08|2870.38|2878.26|2870.56|2876.82|2869.12|30
1644797360000|2022-02-14 00:09:20|2878.02|2870.32|2878.66|2870.96|2878.92|2871.22|2877.99|2870.29|33
1644797370000|2022-02-14 00:09:30|2878.69|2870.99|2880.18|2872.48|2881.34|2873.64|2878.57|2870.87|37
1644797380000|2022-02-14 00:09:40|2879.99|2872.29|2880.07|2872.37|2880.16|2872.46|2879.02|2871.32|37
1644797390000|2022-02-14 00:09:50|2879.94|2872.24|2878.14|2870.44|2880.06|2872.36|2878.14|2870.44|37
1644797400000|2022-02-14 00:10:00|2878.08|2870.38|2876.81|2869.11|2878.43|2870.73|2876.81|2869.11|38
1644797410000|2022-02-14 00:10:10|2876.82|2869.12|2876.38|2868.68|2877.01|2869.31|2876.07|2868.37|38
1644797420000|2022-02-14 00:10:20|2876.44|2868.74|2877.68|2869.98|2877.91|2870.21|2876.44|2868.74|34
1644797430000|2022-02-14 00:10:30|2877.94|2870.24|2879.33|2871.63|2879.33|2871.63|2877.94|2870.24|30
1644797440000|2022-02-14 00:10:40|2879.32|2871.62|2880.99|2873.29|2881.32|2873.62|2879.32|2871.62|38
1644797450000|2022-02-14 00:10:50|2881.07|2873.37|2881.94|2874.24|2881.94|2874.24|2881.07|2873.37|35
1644797460000|2022-02-14 00:11:00|2881.88|2874.18|2881.97|2874.27|2882.48|2874.78|2881.18|2873.48|35
1644797470000|2022-02-14 00:11:10|2881.83|2874.13|2882.17|2874.47|2882.17|2874.47|2881.78|2874.08|37
1644797480000|2022-02-14 00:11:20|2882.38|2874.68|2883.81|2876.11|2883.81|2876.11|2882.38|2874.68|33
1644797490000|2022-02-14 00:11:30|2884.06|2876.36|2884.4|2876.7|2884.73|2877.03|2883.75|2876.05|34
1644797500000|2022-02-14 00:11:40|2884.37|2876.67|2884.78|2877.08|2885.43|2877.73|2884.13|2876.43|29
1644797510000|2022-02-14 00:11:50|2884.81|2877.11|2883.3|2875.6|2884.85|2877.15|2883.25|2875.55|35
1644797520000|2022-02-14 00:12:00|2883.5|2875.8|2883.78|2876.08|2884.06|2876.36|2883.11|2875.41|34
1644797530000|2022-02-14 00:12:10|2883.79|2876.09|2886.63|2878.93|2886.63|2878.93|2883.79|2876.09|33
1644797540000|2022-02-14 00:12:20|2885.62|2877.92|2885.17|2877.47|2886.56|2878.86|2884.96|2877.26|37
1644797550000|2022-02-14 00:12:30|2885.1|2877.4|2884.65|2876.95|2885.1|2877.4|2884.22|2876.52|28
1644797560000|2022-02-14 00:12:40|2884.32|2876.62|2885.04|2877.34|2885.59|2877.89|2884.32|2876.62|24
1644797570000|2022-02-14 00:12:50|2885.46|2877.76|2886.58|2878.88|2886.86|2879.16|2885.46|2877.76|34
1644797580000|2022-02-14 00:13:00|2886.57|2878.87|2888.76|2881.06|2888.84|2881.14|2886.57|2878.87|28
1644797590000|2022-02-14 00:13:10|2888.81|2881.11|2888.25|2880.55|2888.81|2881.11|2888.13|2880.43|30
1644797600000|2022-02-14 00:13:20|2888.3|2880.6|2889.64|2881.94|2889.64|2881.94|2888.3|2880.6|34
1644797610000|2022-02-14 00:13:30|2889.63|2881.93|2891.16|2883.46|2891.38|2883.68|2889.57|2881.87|32
1644797620000|2022-02-14 00:13:40|2891.17|2883.47|2890.28|2882.58|2891.17|2883.47|2889.42|2881.72|36
1644797630000|2022-02-14 00:13:50|2890.24|2882.54|2890.78|2883.08|2890.78|2883.08|2890.23|2882.53|29
1644797640000|2022-02-14 00:14:00|2890.8|2883.1|2891.27|2883.57|2891.72|2884.02|2890.69|2882.99|32
1644797650000|2022-02-14 00:14:10|2891.32|2883.62|2889.46|2881.76|2891.33|2883.63|2889.22|2881.52|34
1644797660000|2022-02-14 00:14:20|2889.45|2881.75|2886.91|2879.21|2889.62|2881.92|2886.4|2878.7|40
1644797670000|2022-02-14 00:14:30|2886.95|2879.25|2884.59|2876.89|2887.1|2879.4|2884.5|2876.8|37
1644797680000|2022-02-14 00:14:40|2884.6|2876.9|2884.47|2876.77|2884.62|2876.92|2883.68|2875.98|32
1644797690000|2022-02-14 00:14:50|2884.25|2876.55|2887.01|2879.31|2887.01|2879.31|2883.09|2875.39|39
1644797700000|2022-02-14 00:15:00|2886.87|2879.17|2889.37|2881.67|2889.37|2881.67|2886.75|2879.05|37
1644797710000|2022-02-14 00:15:10|2889.4|2881.7|2889|2881.3|2889.52|2881.82|2887.23|2879.53|38
1644797720000|2022-02-14 00:15:20|2889.03|2881.33|2889.16|2881.46|2889.34|2881.64|2888.39|2880.69|34
1644797730000|2022-02-14 00:15:30|2889.03|2881.33|2889.69|2881.99|2889.71|2882.01|2888.97|2881.27|33
1644797740000|2022-02-14 00:15:40|2889.52|2881.82|2889.08|2881.38|2889.52|2881.82|2888.32|2880.62|31
1644797750000|2022-02-14 00:15:50|2888.7|2881|2888.56|2880.86|2890.09|2882.39|2888.37|2880.67|32
1644797760000|2022-02-14 00:16:00|2888.61|2880.91|2889.6|2881.9|2890|2882.3|2888.56|2880.86|35
1644797770000|2022-02-14 00:16:10|2889.48|2881.78|2890.95|2883.25|2890.95|2883.25|2889.45|2881.75|31
1644797780000|2022-02-14 00:16:20|2890.99|2883.29|2889.92|2882.22|2892.17|2884.47|2889.92|2882.22|39
1644797790000|2022-02-14 00:16:30|2890.02|2882.32|2890.14|2882.44|2890.58|2882.88|2889.79|2882.09|31
1644797800000|2022-02-14 00:16:40|2890.22|2882.52|2889.94|2882.24|2890.41|2882.71|2889.93|2882.23|32
1644797810000|2022-02-14 00:16:50|2890.03|2882.33|2891.12|2883.42|2891.12|2883.42|2889.93|2882.23|32
1644797820000|2022-02-14 00:17:00|2890.96|2883.26|2890.13|2882.43|2891.12|2883.42|2890.01|2882.31|34
1644797830000|2022-02-14 00:17:10|2890.12|2882.42|2891.03|2883.33|2891.03|2883.33|2889.52|2881.82|34
1644797840000|2022-02-14 00:17:20|2890.99|2883.29|2890.87|2883.17|2891.05|2883.35|2890.28|2882.58|34
1644797850000|2022-02-14 00:17:30|2890.89|2883.19|2892.43|2884.73|2893.18|2885.48|2890.84|2883.14|40
1644797860000|2022-02-14 00:17:40|2892.45|2884.75|2893.05|2885.35|2893.66|2885.96|2892.25|2884.55|35
1644797870000|2022-02-14 00:17:50|2893.12|2885.42|2892.75|2885.05|2893.12|2885.42|2892.4|2884.7|29
1644797880000|2022-02-14 00:18:00|2892.76|2885.06|2893.07|2885.37|2893.17|2885.47|2892.32|2884.62|23
1644797890000|2022-02-14 00:18:10|2893.09|2885.39|2891.72|2884.02|2893.8|2886.1|2891.64|2883.94|36
1644797900000|2022-02-14 00:18:20|2892.05|2884.35|2892.7|2885|2892.7|2885|2891.94|2884.24|37
1644797910000|2022-02-14 00:18:30|2892.57|2884.87|2892.9|2885.2|2892.9|2885.2|2891.9|2884.2|24
1644797920000|2022-02-14 00:18:40|2892.94|2885.24|2892.82|2885.12|2893.15|2885.45|2892.46|2884.76|32
1644797930000|2022-02-14 00:18:50|2892.67|2884.97|2892.23|2884.53|2892.74|2885.04|2891.67|2883.97|34
1644797940000|2022-02-14 00:19:00|2892.22|2884.52|2893.35|2885.65|2893.35|2885.65|2891.59|2883.89|36
1644797950000|2022-02-14 00:19:10|2893.48|2885.78|2892.79|2885.09|2893.53|2885.83|2892.74|2885.04|29
1644797960000|2022-02-14 00:19:20|2892.83|2885.13|2893.31|2885.61|2893.31|2885.61|2892.44|2884.74|34
1644797970000|2022-02-14 00:19:30|2893.35|2885.65|2893.35|2885.65|2893.51|2885.81|2893.3|2885.6|34
1644797980000|2022-02-14 00:19:40|2893.18|2885.48|2893.57|2885.87|2893.57|2885.87|2892.76|2885.06|29
1644797990000|2022-02-14 00:19:50|2893.55|2885.85|2893.77|2886.07|2894.13|2886.43|2893.31|2885.61|37
1644798000000|2022-02-14 00:20:00|2893.76|2886.06|2894.24|2886.54|2894.35|2886.65|2893.07|2885.37|33
1644798010000|2022-02-14 00:20:10|2894.17|2886.47|2894.13|2886.43|2894.59|2886.89|2893.93|2886.23|32
1644798020000|2022-02-14 00:20:20|2894.12|2886.42|2895.4|2887.7|2895.4|2887.7|2894.08|2886.38|34
1644798030000|2022-02-14 00:20:30|2895.53|2887.83|2897.59|2889.89|2897.6|2889.9|2895.37|2887.67|35
1644798040000|2022-02-14 00:20:40|2897.63|2889.93|2895.72|2888.02|2898.26|2890.56|2895.43|2887.73|35
1644798050000|2022-02-14 00:20:50|2895.73|2888.03|2895.59|2887.89|2896.12|2888.42|2895.36|2887.66|33
1644798060000|2022-02-14 00:21:00|2895.54|2887.84|2895.83|2888.13|2896.03|2888.33|2895.47|2887.77|37
1644798070000|2022-02-14 00:21:10|2895.6|2887.9|2893.88|2886.18|2895.6|2887.9|2893.46|2885.76|35
1644798080000|2022-02-14 00:21:20|2893.87|2886.17|2893.78|2886.08|2893.95|2886.25|2893.27|2885.57|30
1644798090000|2022-02-14 00:21:30|2893.77|2886.07|2893.46|2885.76|2893.78|2886.08|2893.46|2885.76|19
1644798100000|2022-02-14 00:21:40|2893.52|2885.82|2891.36|2883.66|2893.53|2885.83|2891.01|2883.31|34
1644798110000|2022-02-14 00:21:50|2891.58|2883.88|2890.82|2883.12|2891.69|2883.99|2890.82|2883.12|37
1644798120000|2022-02-14 00:22:00|2890.69|2882.99|2889.31|2881.61|2890.69|2882.99|2889.3|2881.6|34
1644798130000|2022-02-14 00:22:10|2889.36|2881.66|2888.27|2880.57|2889.47|2881.77|2887.49|2879.79|38
1644798140000|2022-02-14 00:22:20|2888.32|2880.62|2888.32|2880.62|2888.53|2880.83|2888.01|2880.31|31
1644798150000|2022-02-14 00:22:30|2888.3|2880.6|2889.24|2881.54|2889.85|2882.15|2888.06|2880.36|37
1644798160000|2022-02-14 00:22:40|2889.25|2881.55|2887.9|2880.2|2889.34|2881.64|2887.9|2880.2|34
1644798170000|2022-02-14 00:22:50|2888.05|2880.35|2887.75|2880.05|2888.05|2880.35|2886.83|2879.13|35
1644798180000|2022-02-14 00:23:00|2887.74|2880.04|2887.12|2879.42|2888.12|2880.42|2887.07|2879.37|38
1644798190000|2022-02-14 00:23:10|2887.01|2879.31|2885.1|2877.4|2887.01|2879.31|2885.1|2877.4|33
1644798200000|2022-02-14 00:23:20|2885.04|2877.34|2885.16|2877.46|2885.26|2877.56|2884.51|2876.81|34
1644798210000|2022-02-14 00:23:30|2885.14|2877.44|2881.29|2873.59|2885.29|2877.59|2881.28|2873.58|34
1644798220000|2022-02-14 00:23:40|2881.37|2873.67|2881.77|2874.07|2881.77|2874.07|2880.28|2872.58|39
1644798230000|2022-02-14 00:23:50|2881.76|2874.06|2881.77|2874.07|2882.09|2874.39|2881.29|2873.59|32
1644798240000|2022-02-14 00:24:00|2881.74|2874.04|2879.78|2872.08|2881.74|2874.04|2879.38|2871.68|37
1644798250000|2022-02-14 00:24:10|2879.8|2872.1|2877.55|2869.85|2879.83|2872.13|2877.55|2869.85|34
1644798260000|2022-02-14 00:24:20|2877.41|2869.71|2875.27|2867.57|2877.41|2869.71|2874.98|2867.28|38
1644798270000|2022-02-14 00:24:30|2875.6|2867.9|2875.32|2867.62|2875.6|2867.9|2874.62|2866.92|34
1644798280000|2022-02-14 00:24:40|2875.23|2867.53|2874.28|2866.58|2876.6|2868.9|2874.28|2866.58|39
1644798290000|2022-02-14 00:24:50|2874.42|2866.72|2875.4|2867.7|2875.4|2867.7|2874.4|2866.7|38
1644798300000|2022-02-14 00:25:00|2875.21|2867.51|2875.29|2867.59|2875.68|2867.98|2874.95|2867.25|37
1644798310000|2022-02-14 00:25:10|2875.45|2867.75|2875.55|2867.85|2875.96|2868.26|2875.26|2867.56|37
1644798320000|2022-02-14 00:25:20|2875.59|2867.89|2878.49|2870.79|2878.49|2870.79|2875.57|2867.87|37
1644798330000|2022-02-14 00:25:30|2878.47|2870.77|2879.37|2871.67|2880.18|2872.48|2878.47|2870.77|39
1644798340000|2022-02-14 00:25:40|2879.3|2871.6|2879.58|2871.88|2880.01|2872.31|2879.06|2871.36|36
1644798350000|2022-02-14 00:25:50|2879.6|2871.9|2878.44|2870.74|2879.99|2872.29|2878.44|2870.74|38
1644798360000|2022-02-14 00:26:00|2878.41|2870.71|2878.55|2870.85|2878.55|2870.85|2877.77|2870.07|36
1644798370000|2022-02-14 00:26:10|2878.66|2870.96|2879.06|2871.36|2879.47|2871.77|2878.66|2870.96|33
1644798380000|2022-02-14 00:26:20|2879.1|2871.4|2879.63|2871.93|2879.88|2872.18|2878.9|2871.2|25
1644798390000|2022-02-14 00:26:30|2879.71|2872.01|2879.91|2872.21|2879.91|2872.21|2879.5|2871.8|28
1644798400000|2022-02-14 00:26:40|2879.98|2872.28|2879.38|2871.68|2880.72|2873.02|2879.02|2871.32|34
1644798410000|2022-02-14 00:26:50|2879.39|2871.69|2878.14|2870.44|2879.39|2871.69|2878.11|2870.41|31
1644798420000|2022-02-14 00:27:00|2878.16|2870.46|2879.15|2871.45|2879.15|2871.45|2877.61|2869.91|35
1644798430000|2022-02-14 00:27:10|2879.16|2871.46|2879.09|2871.39|2879.17|2871.47|2878.48|2870.78|33
1644798440000|2022-02-14 00:27:20|2878.88|2871.18|2879.24|2871.54|2879.36|2871.66|2878.67|2870.97|30
1644798450000|2022-02-14 00:27:30|2879.19|2871.49|2878.3|2870.6|2879.53|2871.83|2877.92|2870.22|33
1644798460000|2022-02-14 00:27:40|2878.31|2870.61|2878|2870.3|2878.49|2870.79|2877.37|2869.67|33
1644798470000|2022-02-14 00:27:50|2878.09|2870.39|2876.39|2868.69|2878.99|2871.29|2876.39|2868.69|37
1644798480000|2022-02-14 00:28:00|2876.55|2868.85|2874.93|2867.23|2876.55|2868.85|2874.9|2867.2|33
1644798490000|2022-02-14 00:28:10|2874.95|2867.25|2874.22|2866.52|2875.04|2867.34|2874.05|2866.35|35
1644798500000|2022-02-14 00:28:20|2874.24|2866.54|2873.41|2865.71|2874.73|2867.03|2873.37|2865.67|31
1644798510000|2022-02-14 00:28:30|2873.4|2865.7|2872.62|2864.92|2873.4|2865.7|2872.31|2864.61|37
1644798520000|2022-02-14 00:28:40|2872.47|2864.77|2871.84|2864.14|2872.66|2864.96|2871.04|2863.34|36
1644798530000|2022-02-14 00:28:50|2871.81|2864.11|2872.89|2865.19|2872.89|2865.19|2871.5|2863.8|36
1644798540000|2022-02-14 00:29:00|2873.27|2865.57|2873.72|2866.02|2873.83|2866.13|2873.11|2865.41|37
1644798550000|2022-02-14 00:29:10|2873.74|2866.04|2875.43|2867.73|2875.75|2868.05|2873.74|2866.04|35
1644798560000|2022-02-14 00:29:20|2876.19|2868.49|2876.01|2868.31|2876.19|2868.49|2875.17|2867.47|40
1644798570000|2022-02-14 00:29:30|2875.99|2868.29|2874.92|2867.22|2876.05|2868.35|2874.5|2866.8|34
1644798580000|2022-02-14 00:29:40|2874.85|2867.15|2875.12|2867.42|2875.58|2867.88|2874.85|2867.15|30
1644798590000|2022-02-14 00:29:50|2875.19|2867.49|2874.71|2867.01|2875.33|2867.63|2874.61|2866.91|35
1644798600000|2022-02-14 00:30:00|2874.76|2867.06|2873.12|2865.42|2874.89|2867.19|2873.12|2865.42|37
1644798610000|2022-02-14 00:30:10|2873.07|2865.37|2869.31|2861.61|2873.07|2865.37|2868.71|2861.01|35
1644798620000|2022-02-14 00:30:20|2869.44|2861.74|2868.83|2861.13|2869.44|2861.74|2868.16|2860.46|30
1644798630000|2022-02-14 00:30:30|2868.82|2861.12|2866.88|2859.18|2869.19|2861.49|2866.17|2858.47|38
1644798640000|2022-02-14 00:30:40|2867.26|2859.56|2866.65|2858.95|2867.87|2860.17|2866.32|2858.62|39
1644798650000|2022-02-14 00:30:50|2866.72|2859.02|2869.24|2861.54|2869.43|2861.73|2866.67|2858.97|38
1644798660000|2022-02-14 00:31:00|2869.23|2861.53|2868.53|2860.83|2869.25|2861.55|2868.3|2860.6|37
1644798670000|2022-02-14 00:31:10|2868.46|2860.76|2867.31|2859.61|2868.9|2861.2|2866.63|2858.93|36
1644798680000|2022-02-14 00:31:20|2867.06|2859.36|2866.48|2858.78|2867.74|2860.04|2865.06|2857.36|38
1644798690000|2022-02-14 00:31:30|2866.4|2858.7|2866.66|2858.96|2868.54|2860.84|2866.4|2858.7|37
1644798700000|2022-02-14 00:31:40|2866.64|2858.94|2866.46|2858.76|2867.19|2859.49|2866.29|2858.59|35
1644798710000|2022-02-14 00:31:50|2866.56|2858.86|2866.18|2858.48|2867.06|2859.36|2866.11|2858.41|37
1644798720000|2022-02-14 00:32:00|2866.17|2858.47|2864.11|2856.41|2866.54|2858.84|2863.91|2856.21|36
1644798730000|2022-02-14 00:32:10|2864.25|2856.55|2865.31|2857.61|2865.69|2857.99|2864.25|2856.55|39
1644798740000|2022-02-14 00:32:20|2865.08|2857.38|2863.47|2855.77|2865.11|2857.41|2863.01|2855.31|38
1644798750000|2022-02-14 00:32:30|2863.39|2855.69|2862.55|2854.85|2864.22|2856.52|2862.55|2854.85|32
1644798760000|2022-02-14 00:32:40|2862.52|2854.82|2865.14|2857.44|2865.21|2857.51|2861.99|2854.29|40
1644798770000|2022-02-14 00:32:50|2865.23|2857.53|2865.11|2857.41|2866.08|2858.38|2864.67|2856.97|39
1644798780000|2022-02-14 00:33:00|2865.06|2857.36|2865.62|2857.92|2865.68|2857.98|2864.78|2857.08|36
1644798790000|2022-02-14 00:33:10|2865.63|2857.93|2866.75|2859.05|2866.75|2859.05|2864.89|2857.19|38
1644798800000|2022-02-14 00:33:20|2866.79|2859.09|2866.39|2858.69|2866.99|2859.29|2865.92|2858.22|40
1644798810000|2022-02-14 00:33:30|2866.49|2858.79|2867.59|2859.89|2868.11|2860.41|2866.12|2858.42|37
1644798820000|2022-02-14 00:33:40|2867.57|2859.87|2867.51|2859.81|2867.61|2859.91|2866.84|2859.14|38
1644798830000|2022-02-14 00:33:50|2867.47|2859.77|2866.97|2859.27|2867.48|2859.78|2866.28|2858.58|34
1644798840000|2022-02-14 00:34:00|2867.13|2859.43|2868.87|2861.17|2869.03|2861.33|2867.04|2859.34|34
1644798850000|2022-02-14 00:34:10|2868.89|2861.19|2867.37|2859.67|2868.98|2861.28|2866.72|2859.02|38
1644798860000|2022-02-14 00:34:20|2867.33|2859.63|2868.52|2860.82|2868.6|2860.9|2866.74|2859.04|36
1644798870000|2022-02-14 00:34:30|2868.55|2860.85|2871.54|2863.84|2871.54|2863.84|2868.53|2860.83|30
1644798880000|2022-02-14 00:34:40|2871.53|2863.83|2870.17|2862.47|2871.55|2863.85|2869.73|2862.03|35
1644798890000|2022-02-14 00:34:50|2870.06|2862.36|2871.33|2863.63|2871.33|2863.63|2869.99|2862.29|31
1644798900000|2022-02-14 00:35:00|2871.46|2863.76|2871.77|2864.07|2871.77|2864.07|2870.67|2862.97|31
1644798910000|2022-02-14 00:35:10|2872.05|2864.35|2870.4|2862.7|2872.08|2864.38|2870.4|2862.7|34
1644798920000|2022-02-14 00:35:20|2870.32|2862.62|2870.15|2862.45|2871.07|2863.37|2869.5|2861.8|39
1644798930000|2022-02-14 00:35:30|2870.17|2862.47|2871.37|2863.67|2871.37|2863.67|2869.26|2861.56|37
1644798940000|2022-02-14 00:35:40|2871.42|2863.72|2872.99|2865.29|2873.21|2865.51|2871.17|2863.47|39
1644798950000|2022-02-14 00:35:50|2873.01|2865.31|2877.95|2870.25|2877.97|2870.27|2873.01|2865.31|38
1644798960000|2022-02-14 00:36:00|2877.93|2870.23|2877.85|2870.15|2878.5|2870.8|2876.79|2869.09|38
1644798970000|2022-02-14 00:36:10|2878.07|2870.37|2877.37|2869.67|2878.48|2870.78|2876.47|2868.77|36
1644798980000|2022-02-14 00:36:20|2877.11|2869.41|2878.01|2870.31|2878.75|2871.05|2876.91|2869.21|36
1644798990000|2022-02-14 00:36:30|2878.05|2870.35|2878.04|2870.34|2878.33|2870.63|2877.75|2870.05|36
1644799000000|2022-02-14 00:36:40|2878.15|2870.45|2878.06|2870.36|2878.57|2870.87|2877.8|2870.1|35
1644799010000|2022-02-14 00:36:50|2878.31|2870.61|2879.64|2871.94|2879.64|2871.94|2878.25|2870.55|32
1644799020000|2022-02-14 00:37:00|2879.68|2871.98|2881.23|2873.53|2881.23|2873.53|2879.32|2871.62|37
1644799030000|2022-02-14 00:37:10|2881.28|2873.58|2882.37|2874.67|2882.41|2874.71|2880.5|2872.8|38
1644799040000|2022-02-14 00:37:20|2882.39|2874.69|2879.64|2871.94|2882.39|2874.69|2879.64|2871.94|34
1644799050000|2022-02-14 00:37:30|2879.72|2872.02|2878.77|2871.07|2879.81|2872.11|2878.68|2870.98|34
1644799060000|2022-02-14 00:37:40|2879.15|2871.45|2878.8|2871.1|2879.15|2871.45|2878.46|2870.76|36
1644799070000|2022-02-14 00:37:50|2878.73|2871.03|2880.03|2872.33|2880.04|2872.34|2878.73|2871.03|34
1644799080000|2022-02-14 00:38:00|2879.96|2872.26|2880.61|2872.91|2880.61|2872.91|2879.89|2872.19|36
1644799090000|2022-02-14 00:38:10|2880.58|2872.88|2879.31|2871.61|2880.67|2872.97|2879.24|2871.54|36
1644799100000|2022-02-14 00:38:20|2879.26|2871.56|2877.92|2870.22|2879.53|2871.83|2877.86|2870.16|31
1644799110000|2022-02-14 00:38:30|2877.86|2870.16|2876|2868.3|2877.95|2870.25|2875.6|2867.9|38
1644799120000|2022-02-14 00:38:40|2875.98|2868.28|2878.39|2870.69|2878.54|2870.84|2875.77|2868.07|38
1644799130000|2022-02-14 00:38:50|2878.4|2870.7|2877.31|2869.61|2878.71|2871.01|2877.29|2869.59|32
1644799140000|2022-02-14 00:39:00|2877.1|2869.4|2876.02|2868.32|2877.1|2869.4|2875.94|2868.24|35
1644799150000|2022-02-14 00:39:10|2876.09|2868.39|2877.92|2870.22|2878.05|2870.35|2876.09|2868.39|32
1644799160000|2022-02-14 00:39:20|2877.8|2870.1|2878.21|2870.51|2878.56|2870.86|2877.32|2869.62|33
1644799170000|2022-02-14 00:39:30|2878.49|2870.79|2878.23|2870.53|2879.17|2871.47|2877.99|2870.29|34
1644799180000|2022-02-14 00:39:40|2878.22|2870.52|2879.26|2871.56|2879.32|2871.62|2878.22|2870.52|34
1644799190000|2022-02-14 00:39:50|2879.22|2871.52|2880.28|2872.58|2880.48|2872.78|2879.07|2871.37|27
1644799200000|2022-02-14 00:40:00|2880.3|2872.6|2879.22|2871.52|2880.8|2873.1|2878.7|2871|37
1644799210000|2022-02-14 00:40:10|2879.32|2871.62|2878.81|2871.11|2879.67|2871.97|2878.34|2870.64|31
1644799220000|2022-02-14 00:40:20|2878.48|2870.78|2880.28|2872.58|2880.29|2872.59|2878.44|2870.74|31
1644799230000|2022-02-14 00:40:30|2880.59|2872.89|2879.64|2871.94|2880.91|2873.21|2879.36|2871.66|38
1644799240000|2022-02-14 00:40:40|2880.22|2872.52|2879.43|2871.73|2880.77|2873.07|2879.43|2871.73|32
1644799250000|2022-02-14 00:40:50|2879.39|2871.69|2879.12|2871.42|2879.47|2871.77|2878.57|2870.87|39
1644799260000|2022-02-14 00:41:00|2879.01|2871.31|2878.51|2870.81|2879.06|2871.36|2878.36|2870.66|27
1644799270000|2022-02-14 00:41:10|2878.47|2870.77|2878.39|2870.69|2878.63|2870.93|2878.35|2870.65|30
1644799280000|2022-02-14 00:41:20|2878.34|2870.64|2879.07|2871.37|2879.59|2871.89|2878.33|2870.63|33
1644799290000|2022-02-14 00:41:30|2879.09|2871.39|2878.7|2871|2880.15|2872.45|2878.7|2871|35
1644799300000|2022-02-14 00:41:40|2878.73|2871.03|2878.74|2871.04|2879.14|2871.44|2878.21|2870.51|35
1644799310000|2022-02-14 00:41:50|2878.96|2871.26|2879.48|2871.78|2880.03|2872.33|2878.96|2871.26|32
1644799320000|2022-02-14 00:42:00|2879.54|2871.84|2879.57|2871.87|2879.57|2871.87|2878.33|2870.63|36
1644799330000|2022-02-14 00:42:10|2879.55|2871.85|2878.15|2870.45|2879.55|2871.85|2877.97|2870.27|30
1644799340000|2022-02-14 00:42:20|2877.85|2870.15|2876.22|2868.52|2877.92|2870.22|2876.07|2868.37|34
1644799350000|2022-02-14 00:42:30|2876.36|2868.66|2875.08|2867.38|2876.39|2868.69|2874.83|2867.13|36
1644799360000|2022-02-14 00:42:40|2875.11|2867.41|2877.02|2869.32|2877.29|2869.59|2875.1|2867.4|35
1644799370000|2022-02-14 00:42:50|2877.34|2869.64|2876.4|2868.7|2877.34|2869.64|2875.53|2867.83|39
1644799380000|2022-02-14 00:43:00|2876.34|2868.64|2877.65|2869.95|2878.58|2870.88|2876.34|2868.64|34
1644799390000|2022-02-14 00:43:10|2877.73|2870.03|2877.44|2869.74|2878.69|2870.99|2877.12|2869.42|34
1644799400000|2022-02-14 00:43:20|2877.54|2869.84|2876.94|2869.24|2878.85|2871.15|2876.94|2869.24|39
1644799410000|2022-02-14 00:43:30|2877.08|2869.38|2877.8|2870.1|2878.48|2870.78|2877.07|2869.37|29
1644799420000|2022-02-14 00:43:40|2877.58|2869.88|2875.55|2867.85|2877.87|2870.17|2875.09|2867.39|33
1644799430000|2022-02-14 00:43:50|2875.52|2867.82|2871.88|2864.18|2875.59|2867.89|2871.88|2864.18|36
1644799440000|2022-02-14 00:44:00|2871.68|2863.98|2869.87|2862.17|2871.7|2864|2868.66|2860.96|39
1644799450000|2022-02-14 00:44:10|2870.49|2862.79|2870.67|2862.97|2870.78|2863.08|2869.04|2861.34|38
1644799460000|2022-02-14 00:44:20|2870.8|2863.1|2871.59|2863.89|2872.19|2864.49|2870.51|2862.81|39
1644799470000|2022-02-14 00:44:30|2871.51|2863.81|2872.15|2864.45|2873.14|2865.44|2871.51|2863.81|35
1644799480000|2022-02-14 00:44:40|2872.25|2864.55|2871.19|2863.49|2872.26|2864.56|2871.17|2863.47|35
1644799490000|2022-02-14 00:44:50|2871.35|2863.65|2870.58|2862.88|2871.35|2863.65|2870.16|2862.46|36
1644799500000|2022-02-14 00:45:00|2870.54|2862.84|2870.85|2863.15|2871.22|2863.52|2870.44|2862.74|37
1644799510000|2022-02-14 00:45:10|2870.91|2863.21|2870.55|2862.85|2871.08|2863.38|2870.23|2862.53|32
1644799520000|2022-02-14 00:45:20|2870.61|2862.91|2870|2862.3|2870.93|2863.23|2869.68|2861.98|33
1644799530000|2022-02-14 00:45:30|2870.07|2862.37|2866.56|2858.86|2870.32|2862.62|2866.56|2858.86|35
1644799540000|2022-02-14 00:45:40|2866.86|2859.16|2865.92|2858.22|2867.41|2859.71|2865.89|2858.19|38
1644799550000|2022-02-14 00:45:50|2866.24|2858.54|2863.52|2855.82|2866.24|2858.54|2863.52|2855.82|37
1644799560000|2022-02-14 00:46:00|2863.88|2856.18|2863.13|2855.43|2863.88|2856.18|2862.32|2854.62|37
1644799570000|2022-02-14 00:46:10|2863.49|2855.79|2863.65|2855.95|2864.57|2856.87|2863.12|2855.42|38
1644799580000|2022-02-14 00:46:20|2863.6|2855.9|2865.4|2857.7|2865.51|2857.81|2863.6|2855.9|34
1644799590000|2022-02-14 00:46:30|2865.58|2857.88|2865.2|2857.5|2866.1|2858.4|2864.99|2857.29|38
1644799600000|2022-02-14 00:46:40|2865.4|2857.7|2866.37|2858.67|2866.38|2858.68|2865.12|2857.42|35
1644799610000|2022-02-14 00:46:50|2866.35|2858.65|2866.03|2858.33|2866.35|2858.65|2865.81|2858.11|26
1644799620000|2022-02-14 00:47:00|2866.1|2858.4|2866.99|2859.29|2866.99|2859.29|2866.08|2858.38|35
1644799630000|2022-02-14 00:47:10|2867.08|2859.38|2869.43|2861.73|2870.18|2862.48|2866.92|2859.22|36
1644799640000|2022-02-14 00:47:20|2869.44|2861.74|2866.84|2859.14|2869.44|2861.74|2866.84|2859.14|37
1644799650000|2022-02-14 00:47:30|2867.19|2859.49|2868.55|2860.85|2869.1|2861.4|2867.17|2859.47|34
1644799660000|2022-02-14 00:47:40|2868.71|2861.01|2868.74|2861.04|2869.11|2861.41|2868.23|2860.53|36
1644799670000|2022-02-14 00:47:50|2868.31|2860.61|2870.94|2863.24|2870.95|2863.25|2868.24|2860.54|35
1644799680000|2022-02-14 00:48:00|2871.14|2863.44|2869.71|2862.01|2871.94|2864.24|2869.71|2862.01|39
1644799690000|2022-02-14 00:48:10|2869.9|2862.2|2871.05|2863.35|2871.15|2863.45|2869.9|2862.2|37
1644799700000|2022-02-14 00:48:20|2871.14|2863.44|2870.75|2863.05|2871.59|2863.89|2870.56|2862.86|34
1644799710000|2022-02-14 00:48:30|2870.52|2862.82|2871.29|2863.59|2871.53|2863.83|2869.78|2862.08|38
1644799720000|2022-02-14 00:48:40|2871.26|2863.56|2870.69|2862.99|2871.26|2863.56|2870.46|2862.76|38
1644799730000|2022-02-14 00:48:50|2870.68|2862.98|2870.41|2862.71|2871.09|2863.39|2870.31|2862.61|34
1644799740000|2022-02-14 00:49:00|2870.61|2862.91|2870.32|2862.62|2870.68|2862.98|2870.32|2862.62|29
1644799750000|2022-02-14 00:49:10|2870.46|2862.76|2872.24|2864.54|2872.55|2864.85|2870.19|2862.49|30
1644799760000|2022-02-14 00:49:20|2871.85|2864.15|2873.73|2866.03|2874.2|2866.5|2871.85|2864.15|35
1644799770000|2022-02-14 00:49:30|2873.76|2866.06|2874.09|2866.39|2874.16|2866.46|2873.76|2866.06|23
1644799780000|2022-02-14 00:49:40|2874.04|2866.34|2875.18|2867.48|2876.01|2868.31|2874.04|2866.34|36
1644799790000|2022-02-14 00:49:50|2875.55|2867.85|2874.21|2866.51|2875.55|2867.85|2873.76|2866.06|37
1644799800000|2022-02-14 00:50:00|2874.26|2866.56|2874.13|2866.43|2874.67|2866.97|2873.68|2865.98|36
1644799810000|2022-02-14 00:50:10|2874.39|2866.69|2874.17|2866.47|2874.47|2866.77|2873.87|2866.17|34
1644799820000|2022-02-14 00:50:20|2874.15|2866.45|2874.35|2866.65|2874.42|2866.72|2873.55|2865.85|33
1644799830000|2022-02-14 00:50:30|2874.52|2866.82|2873.9|2866.2|2874.54|2866.84|2873.84|2866.14|17
1644799840000|2022-02-14 00:50:40|2873.89|2866.19|2873.87|2866.17|2874.2|2866.5|2873.46|2865.76|31
1644799850000|2022-02-14 00:50:50|2873.92|2866.22|2875.61|2867.91|2876.15|2868.45|2873.62|2865.92|32
1644799860000|2022-02-14 00:51:00|2875.66|2867.96|2874.32|2866.62|2875.7|2868|2874.32|2866.62|34
1644799870000|2022-02-14 00:51:10|2874.28|2866.58|2873.64|2865.94|2874.4|2866.7|2873.64|2865.94|28
1644799880000|2022-02-14 00:51:20|2873.6|2865.9|2874.25|2866.55|2874.27|2866.57|2873.22|2865.52|35
1644799890000|2022-02-14 00:51:30|2874.29|2866.59|2873.24|2865.54|2875.07|2867.37|2873.24|2865.54|34
1644799900000|2022-02-14 00:51:40|2873.5|2865.8|2873.56|2865.86|2873.59|2865.89|2873.33|2865.63|34
1644799910000|2022-02-14 00:51:50|2873.57|2865.87|2873.91|2866.21|2874.98|2867.28|2873.54|2865.84|36
1644799920000|2022-02-14 00:52:00|2873.87|2866.17|2872.5|2864.8|2873.87|2866.17|2872.5|2864.8|35
1644799930000|2022-02-14 00:52:10|2871.65|2863.95|2870.71|2863.01|2872.2|2864.5|2870.01|2862.31|38
1644799940000|2022-02-14 00:52:20|2871.16|2863.46|2871.8|2864.1|2872.4|2864.7|2871.06|2863.36|36
1644799950000|2022-02-14 00:52:30|2871.83|2864.13|2871.31|2863.61|2872.68|2864.98|2871.31|2863.61|39
1644799960000|2022-02-14 00:52:40|2871.15|2863.45|2872.89|2865.19|2873.7|2866|2871.12|2863.42|39
1644799970000|2022-02-14 00:52:50|2872.95|2865.25|2872.25|2864.55|2873.1|2865.4|2872.23|2864.53|25
1644799980000|2022-02-14 00:53:00|2872.23|2864.53|2872.39|2864.69|2872.81|2865.11|2872.21|2864.51|31
1644799990000|2022-02-14 00:53:10|2872.38|2864.68|2872.53|2864.83|2872.61|2864.91|2871.96|2864.26|33
1644800000000|2022-02-14 00:53:20|2872.25|2864.55|2870.96|2863.26|2872.25|2864.55|2870.84|2863.14|36
1644800010000|2022-02-14 00:53:30|2870.86|2863.16|2870.95|2863.25|2871.64|2863.94|2870.65|2862.95|26
1644800020000|2022-02-14 00:53:40|2870.7|2863|2869.65|2861.95|2870.73|2863.03|2869.65|2861.95|33
1644800030000|2022-02-14 00:53:50|2869.83|2862.13|2870.51|2862.81|2871.3|2863.6|2869.83|2862.13|32
1644800040000|2022-02-14 00:54:00|2870.48|2862.78|2870.17|2862.47|2870.62|2862.92|2870.17|2862.47|32
1644800050000|2022-02-14 00:54:10|2870.33|2862.63|2870.86|2863.16|2871.39|2863.69|2869.82|2862.12|30
1644800060000|2022-02-14 00:54:20|2870.87|2863.17|2871.89|2864.19|2872.4|2864.7|2870.87|2863.17|35
1644800070000|2022-02-14 00:54:30|2871.87|2864.17|2871.31|2863.61|2872.24|2864.54|2871.31|2863.61|29
1644800080000|2022-02-14 00:54:40|2871.3|2863.6|2871.23|2863.53|2871.57|2863.87|2870.91|2863.21|32
1644800090000|2022-02-14 00:54:50|2871.22|2863.52|2869.5|2861.8|2871.22|2863.52|2869.5|2861.8|36
1644800100000|2022-02-14 00:55:00|2869.78|2862.08|2870.1|2862.4|2870.47|2862.77|2869.56|2861.86|35
1644800110000|2022-02-14 00:55:10|2870.11|2862.41|2870.63|2862.93|2870.74|2863.04|2869.75|2862.05|33
1644800120000|2022-02-14 00:55:20|2870.64|2862.94|2869.93|2862.23|2870.64|2862.94|2869.53|2861.83|32
1644800130000|2022-02-14 00:55:30|2870.14|2862.44|2870.27|2862.57|2870.3|2862.6|2869.72|2862.02|32
1644800140000|2022-02-14 00:55:40|2870.19|2862.49|2871.61|2863.91|2872.11|2864.41|2870.17|2862.47|35
1644800150000|2022-02-14 00:55:50|2871.65|2863.95|2871.96|2864.26|2872.18|2864.48|2870.45|2862.75|35
1644800160000|2022-02-14 00:56:00|2871.91|2864.21|2869.73|2862.03|2871.91|2864.21|2869.73|2862.03|40
1644800170000|2022-02-14 00:56:10|2869.96|2862.26|2871.99|2864.29|2872.17|2864.47|2869.96|2862.26|37
1644800180000|2022-02-14 00:56:20|2871.8|2864.1|2872.66|2864.96|2873.11|2865.41|2871.69|2863.99|38
1644800190000|2022-02-14 00:56:30|2872.58|2864.88|2873.54|2865.84|2874.72|2867.02|2872.58|2864.88|37
1644800200000|2022-02-14 00:56:40|2873.74|2866.04|2874.05|2866.35|2874.55|2866.85|2873.36|2865.66|35
1644800210000|2022-02-14 00:56:50|2873.93|2866.23|2873.42|2865.72|2874.11|2866.41|2872.98|2865.28|32
1644800220000|2022-02-14 00:57:00|2873.14|2865.44|2873.43|2865.73|2873.52|2865.82|2872.56|2864.86|38
1644800230000|2022-02-14 00:57:10|2873.21|2865.51|2872.29|2864.59|2873.27|2865.57|2871.68|2863.98|37
1644800240000|2022-02-14 00:57:20|2872.3|2864.6|2871.48|2863.78|2872.34|2864.64|2871.3|2863.6|38
1644800250000|2022-02-14 00:57:30|2871.49|2863.79|2871.7|2864|2873.18|2865.48|2871.47|2863.77|38
1644800260000|2022-02-14 00:57:40|2872.27|2864.57|2872.77|2865.07|2873.37|2865.67|2871.93|2864.23|36
1644800270000|2022-02-14 00:57:50|2872.82|2865.12|2872.4|2864.7|2873.14|2865.44|2872.21|2864.51|26
1644800280000|2022-02-14 00:58:00|2872.52|2864.82|2871.29|2863.59|2872.52|2864.82|2871.18|2863.48|31
1644800290000|2022-02-14 00:58:10|2871.12|2863.42|2871.75|2864.05|2872.12|2864.42|2871.04|2863.34|34
1644800300000|2022-02-14 00:58:20|2871.79|2864.09|2871.81|2864.11|2871.84|2864.14|2871.61|2863.91|31
1644800310000|2022-02-14 00:58:30|2871.71|2864.01|2871.31|2863.61|2871.84|2864.14|2871.21|2863.51|25
1644800320000|2022-02-14 00:58:40|2871.36|2863.66|2871.97|2864.27|2871.97|2864.27|2871.17|2863.47|26
1644800330000|2022-02-14 00:58:50|2871.88|2864.18|2873.33|2865.63|2873.33|2865.63|2871.72|2864.02|32
1644800340000|2022-02-14 00:59:00|2873.41|2865.71|2873.78|2866.08|2873.78|2866.08|2872.73|2865.03|37
1644800350000|2022-02-14 00:59:10|2873.44|2865.74|2875.92|2868.22|2875.92|2868.22|2873.44|2865.74|36
1644800360000|2022-02-14 00:59:20|2875.93|2868.23|2875.09|2867.39|2875.93|2868.23|2874.98|2867.28|30
1644800370000|2022-02-14 00:59:30|2875.11|2867.41|2874.77|2867.07|2875.11|2867.41|2874.48|2866.78|30
1644800380000|2022-02-14 00:59:40|2874.74|2867.04|2875.01|2867.31|2875.01|2867.31|2874.46|2866.76|23
1644800390000|2022-02-14 00:59:50|2875.18|2867.48|2874.68|2866.98|2875.18|2867.48|2874.55|2866.85|29
1644800400000|2022-02-14 01:00:00|2874.65|2866.95|2874.55|2866.85|2876.15|2868.45|2874.45|2866.75|34
1644800410000|2022-02-14 01:00:10|2874.56|2866.86|2874.24|2866.54|2875.01|2867.31|2873.99|2866.29|27
1644800420000|2022-02-14 01:00:20|2874.49|2866.79|2874.26|2866.56|2874.66|2866.96|2873.86|2866.16|39
1644800430000|2022-02-14 01:00:30|2874.27|2866.57|2874.74|2867.04|2874.82|2867.12|2874.27|2866.57|36
1644800440000|2022-02-14 01:00:40|2874.44|2866.74|2875.79|2868.09|2875.8|2868.1|2874.43|2866.73|32
1644800450000|2022-02-14 01:00:50|2875.81|2868.11|2876.2|2868.5|2876.2|2868.5|2875.55|2867.85|39
1644800460000|2022-02-14 01:01:00|2876.49|2868.79|2875.06|2867.36|2876.49|2868.79|2874.76|2867.06|39
1644800470000|2022-02-14 01:01:10|2874.9|2867.2|2874.46|2866.76|2875.27|2867.57|2874.39|2866.69|33
1644800480000|2022-02-14 01:01:20|2874.39|2866.69|2874.53|2866.83|2874.53|2866.83|2873.84|2866.14|30
1644800490000|2022-02-14 01:01:30|2874.55|2866.85|2874.86|2867.16|2875.18|2867.48|2874.55|2866.85|15
1644800500000|2022-02-14 01:01:40|2874.79|2867.09|2871.79|2864.09|2875.01|2867.31|2871.79|2864.09|33
1644800510000|2022-02-14 01:01:50|2871.81|2864.11|2871.86|2864.16|2872.1|2864.4|2871.65|2863.95|35
1644800520000|2022-02-14 01:02:00|2870.96|2863.26|2867.19|2859.49|2870.96|2863.26|2867.13|2859.43|36
1644800530000|2022-02-14 01:02:10|2867.23|2859.53|2867.57|2859.87|2867.82|2860.12|2866.48|2858.78|38
1644800540000|2022-02-14 01:02:20|2867.74|2860.04|2867.04|2859.34|2868.01|2860.31|2866.92|2859.22|38
1644800550000|2022-02-14 01:02:30|2867.07|2859.37|2866.9|2859.2|2867.25|2859.55|2866.66|2858.96|31
1644800560000|2022-02-14 01:02:40|2867.08|2859.38|2867.98|2860.28|2868|2860.3|2867.08|2859.38|34
1644800570000|2022-02-14 01:02:50|2868.05|2860.35|2867.05|2859.35|2868.05|2860.35|2866.39|2858.69|31
1644800580000|2022-02-14 01:03:00|2866.99|2859.29|2866.81|2859.11|2867.21|2859.51|2865.5|2857.8|38
1644800590000|2022-02-14 01:03:10|2866.87|2859.17|2868.33|2860.63|2868.37|2860.67|2866.56|2858.86|39
1644800600000|2022-02-14 01:03:20|2868.43|2860.73|2869.58|2861.88|2869.58|2861.88|2868.33|2860.63|38
1644800610000|2022-02-14 01:03:30|2868.9|2861.2|2871|2863.3|2871|2863.3|2868.9|2861.2|34
1644800620000|2022-02-14 01:03:40|2870.31|2862.61|2869.58|2861.88|2871.82|2864.12|2869.58|2861.88|37
1644800630000|2022-02-14 01:03:50|2869.79|2862.09|2867.01|2859.31|2869.79|2862.09|2867.01|2859.31|37
1644800640000|2022-02-14 01:04:00|2867.18|2859.48|2868.61|2860.91|2869.37|2861.67|2867.18|2859.48|38
1644800650000|2022-02-14 01:04:10|2868.52|2860.82|2868.16|2860.46|2868.8|2861.1|2867.55|2859.85|36
1644800660000|2022-02-14 01:04:20|2868.02|2860.32|2868.84|2861.14|2869.43|2861.73|2867.59|2859.89|40
1644800670000|2022-02-14 01:04:30|2868.48|2860.78|2869.45|2861.75|2869.45|2861.75|2868.26|2860.56|32
1644800680000|2022-02-14 01:04:40|2869.48|2861.78|2869.62|2861.92|2869.62|2861.92|2869.27|2861.57|19
1644800690000|2022-02-14 01:04:50|2869.55|2861.85|2869.04|2861.34|2869.65|2861.95|2868.52|2860.82|36
1644800700000|2022-02-14 01:05:00|2869.23|2861.53|2870.76|2863.06|2870.99|2863.29|2869.23|2861.53|37
1644800710000|2022-02-14 01:05:10|2870.86|2863.16|2869.66|2861.96|2870.86|2863.16|2869.66|2861.96|29
1644800720000|2022-02-14 01:05:20|2869.9|2862.2|2869.84|2862.14|2869.99|2862.29|2868.53|2860.83|38
1644800730000|2022-02-14 01:05:30|2870.05|2862.35|2871.7|2864|2871.7|2864|2870.05|2862.35|35
1644800740000|2022-02-14 01:05:40|2871.19|2863.49|2871.84|2864.14|2872.17|2864.47|2870.7|2863|37
1644800750000|2022-02-14 01:05:50|2871.91|2864.21|2871.52|2863.82|2871.92|2864.22|2870.67|2862.97|35
1644800760000|2022-02-14 01:06:00|2871.11|2863.41|2872.34|2864.64|2872.34|2864.64|2870.82|2863.12|37
1644800770000|2022-02-14 01:06:10|2872.3|2864.6|2872.57|2864.87|2872.98|2865.28|2872.3|2864.6|35
1644800780000|2022-02-14 01:06:20|2872.75|2865.05|2873.04|2865.34|2873.04|2865.34|2872.34|2864.64|25
1644800790000|2022-02-14 01:06:30|2872.79|2865.09|2873.68|2865.98|2874.15|2866.45|2872.71|2865.01|37
1644800800000|2022-02-14 01:06:40|2873.84|2866.14|2873.6|2865.9|2873.84|2866.14|2873.08|2865.38|35
1644800810000|2022-02-14 01:06:50|2873.53|2865.83|2874.14|2866.44|2874.14|2866.44|2872.81|2865.11|29
1644800820000|2022-02-14 01:07:00|2874.29|2866.59|2873.94|2866.24|2874.44|2866.74|2873.61|2865.91|35
1644800830000|2022-02-14 01:07:10|2873.91|2866.21|2874.01|2866.31|2874.22|2866.52|2873.78|2866.08|21
1644800840000|2022-02-14 01:07:20|2874.05|2866.35|2872.51|2864.81|2874.07|2866.37|2872.28|2864.58|28
1644800850000|2022-02-14 01:07:30|2872.54|2864.84|2873.55|2865.85|2873.99|2866.29|2872.54|2864.84|30
1644800860000|2022-02-14 01:07:40|2873.54|2865.84|2873.28|2865.58|2874.08|2866.38|2873.01|2865.31|30
1644800870000|2022-02-14 01:07:50|2873.29|2865.59|2872.57|2864.87|2873.36|2865.66|2872.56|2864.86|27
1644800880000|2022-02-14 01:08:00|2872.45|2864.75|2874.23|2866.53|2874.62|2866.92|2872.45|2864.75|28
1644800890000|2022-02-14 01:08:10|2874.24|2866.54|2873.98|2866.28|2874.38|2866.68|2873.62|2865.92|29
1644800900000|2022-02-14 01:08:20|2874.07|2866.37|2874.43|2866.73|2874.48|2866.78|2873.54|2865.84|37
1644800910000|2022-02-14 01:08:30|2874.24|2866.54|2873.59|2865.89|2874.74|2867.04|2872.99|2865.29|35
1644800920000|2022-02-14 01:08:40|2873.28|2865.58|2873.1|2865.4|2873.6|2865.9|2873.09|2865.39|22
1644800930000|2022-02-14 01:08:50|2873.36|2865.66|2874.72|2867.02|2875.39|2867.69|2873.36|2865.66|26
1644800940000|2022-02-14 01:09:00|2874.73|2867.03|2874.49|2866.79|2875.62|2867.92|2874.03|2866.33|36
1644800950000|2022-02-14 01:09:10|2874.51|2866.81|2874.33|2866.63|2874.62|2866.92|2873.94|2866.24|34
1644800960000|2022-02-14 01:09:20|2874.34|2866.64|2874.36|2866.66|2874.48|2866.78|2874.15|2866.45|25
1644800970000|2022-02-14 01:09:30|2874.18|2866.48|2875.42|2867.72|2875.75|2868.05|2874.18|2866.48|35
1644800980000|2022-02-14 01:09:40|2875.49|2867.79|2875.54|2867.84|2875.95|2868.25|2875.23|2867.53|23
1644800990000|2022-02-14 01:09:50|2875.49|2867.79|2874.29|2866.59|2875.62|2867.92|2874.29|2866.59|32
1644801000000|2022-02-14 01:10:00|2874.23|2866.53|2874.75|2867.05|2874.77|2867.07|2874.12|2866.42|36
1644801010000|2022-02-14 01:10:10|2874.02|2866.32|2872.99|2865.29|2874.02|2866.32|2872.48|2864.78|28
1644801020000|2022-02-14 01:10:20|2873|2865.3|2877.78|2870.08|2877.78|2870.08|2871.42|2863.72|38
1644801030000|2022-02-14 01:10:30|2877.61|2869.91|2876.86|2869.16|2878.38|2870.68|2876.29|2868.59|37
1644801040000|2022-02-14 01:10:40|2877.16|2869.46|2877.36|2869.66|2878.23|2870.53|2876.77|2869.07|41
1644801050000|2022-02-14 01:10:50|2876.25|2868.55|2876.34|2868.64|2877.31|2869.61|2876.09|2868.39|34
1644801060000|2022-02-14 01:11:00|2876.76|2869.06|2875.88|2868.18|2876.76|2869.06|2875.57|2867.87|37
1644801070000|2022-02-14 01:11:10|2875.91|2868.21|2876.12|2868.42|2876.24|2868.54|2875.91|2868.21|32
1644801080000|2022-02-14 01:11:20|2875.98|2868.28|2876.01|2868.31|2876.27|2868.57|2875.31|2867.61|30
1644801090000|2022-02-14 01:11:30|2875.86|2868.16|2875.89|2868.19|2875.89|2868.19|2874.95|2867.25|30
1644801100000|2022-02-14 01:11:40|2875.78|2868.08|2876.59|2868.89|2876.62|2868.92|2875.29|2867.59|29
1644801110000|2022-02-14 01:11:50|2876.58|2868.88|2876.28|2868.58|2876.65|2868.95|2875.89|2868.19|33
1644801120000|2022-02-14 01:12:00|2876.25|2868.55|2876.38|2868.68|2877.42|2869.72|2875.94|2868.24|39
1644801130000|2022-02-14 01:12:10|2876.4|2868.7|2876.58|2868.88|2876.58|2868.88|2875.57|2867.87|32
1644801140000|2022-02-14 01:12:20|2876.91|2869.21|2876.19|2868.49|2877.49|2869.79|2875.96|2868.26|35
1644801150000|2022-02-14 01:12:30|2876.28|2868.58|2876.51|2868.81|2876.69|2868.99|2876.01|2868.31|32
1644801160000|2022-02-14 01:12:40|2876.45|2868.75|2878.56|2870.86|2878.71|2871.01|2876.45|2868.75|38
1644801170000|2022-02-14 01:12:50|2877.83|2870.13|2879.17|2871.47|2879.23|2871.53|2877.77|2870.07|37
1644801180000|2022-02-14 01:13:00|2879.16|2871.46|2879.23|2871.53|2879.27|2871.57|2878.28|2870.58|33
1644801190000|2022-02-14 01:13:10|2879.21|2871.51|2878.8|2871.1|2879.42|2871.72|2878.34|2870.64|35
1644801200000|2022-02-14 01:13:20|2878.43|2870.73|2878.55|2870.85|2878.81|2871.11|2877.97|2870.27|30
1644801210000|2022-02-14 01:13:30|2878.53|2870.83|2879.86|2872.16|2879.86|2872.16|2877.96|2870.26|34
1644801220000|2022-02-14 01:13:40|2879.87|2872.17|2880.65|2872.95|2881.69|2873.99|2879.57|2871.87|39
1644801230000|2022-02-14 01:13:50|2881.29|2873.59|2881.51|2873.81|2881.59|2873.89|2880.9|2873.2|35
1644801240000|2022-02-14 01:14:00|2881.12|2873.42|2880.98|2873.28|2881.51|2873.81|2880.23|2872.53|34
1644801250000|2022-02-14 01:14:10|2881.11|2873.41|2880.51|2872.81|2881.11|2873.41|2880.26|2872.56|22
1644801260000|2022-02-14 01:14:20|2880.29|2872.59|2880.49|2872.79|2880.83|2873.13|2879.82|2872.12|23
1644801270000|2022-02-14 01:14:30|2880.5|2872.8|2879.84|2872.14|2880.85|2873.15|2879.78|2872.08|28
1644801280000|2022-02-14 01:14:40|2879.78|2872.08|2878.92|2871.22|2879.99|2872.29|2878.91|2871.21|29
1644801290000|2022-02-14 01:14:50|2878.91|2871.21|2879|2871.3|2879.12|2871.42|2878.73|2871.03|27
1644801300000|2022-02-14 01:15:00|2878.93|2871.23|2878.39|2870.69|2878.93|2871.23|2878.03|2870.33|30
1644801310000|2022-02-14 01:15:10|2878.43|2870.73|2879.63|2871.93|2879.63|2871.93|2878.25|2870.55|36
1644801320000|2022-02-14 01:15:20|2879.69|2871.99|2879.12|2871.42|2879.69|2871.99|2878.99|2871.29|24
1644801330000|2022-02-14 01:15:30|2879.11|2871.41|2879.63|2871.93|2879.63|2871.93|2878.79|2871.09|23
1644801340000|2022-02-14 01:15:40|2879.61|2871.91|2878.99|2871.29|2879.63|2871.93|2878.62|2870.92|26
1644801350000|2022-02-14 01:15:50|2878.96|2871.26|2878.13|2870.43|2878.96|2871.26|2877.5|2869.8|36
1644801360000|2022-02-14 01:16:00|2877.86|2870.16|2877.24|2869.54|2877.86|2870.16|2876.16|2868.46|37
1644801370000|2022-02-14 01:16:10|2877.25|2869.55|2877.42|2869.72|2877.42|2869.72|2876.43|2868.73|39
1644801380000|2022-02-14 01:16:20|2877.3|2869.6|2878.03|2870.33|2878.22|2870.52|2876.92|2869.22|34
1644801390000|2022-02-14 01:16:30|2878.15|2870.45|2877.2|2869.5|2878.57|2870.87|2877.2|2869.5|36
1644801400000|2022-02-14 01:16:40|2877.19|2869.49|2877.6|2869.9|2877.65|2869.95|2877.19|2869.49|30
1644801410000|2022-02-14 01:16:50|2877.61|2869.91|2877.02|2869.32|2877.65|2869.95|2876.99|2869.29|34
1644801420000|2022-02-14 01:17:00|2877.06|2869.36|2876.44|2868.74|2877.28|2869.58|2876.32|2868.62|32
1644801430000|2022-02-14 01:17:10|2876.57|2868.87|2876.43|2868.73|2876.86|2869.16|2875.63|2867.93|32
1644801440000|2022-02-14 01:17:20|2876.41|2868.71|2875.91|2868.21|2876.53|2868.83|2875.81|2868.11|34
1644801450000|2022-02-14 01:17:30|2875.88|2868.18|2875.13|2867.43|2876.36|2868.66|2874.66|2866.96|35
1644801460000|2022-02-14 01:17:40|2874.85|2867.15|2876.75|2869.05|2876.75|2869.05|2874.66|2866.96|33
1644801470000|2022-02-14 01:17:50|2876.59|2868.89|2876.98|2869.28|2877.45|2869.75|2876.59|2868.89|28
1644801480000|2022-02-14 01:18:00|2876.86|2869.16|2876.4|2868.7|2877.65|2869.95|2875.67|2867.97|38
1644801490000|2022-02-14 01:18:10|2876.42|2868.72|2877.6|2869.9|2877.78|2870.08|2876.42|2868.72|36
1644801500000|2022-02-14 01:18:20|2877.61|2869.91|2878.43|2870.73|2878.43|2870.73|2877.52|2869.82|22
1644801510000|2022-02-14 01:18:30|2878.48|2870.78|2878.42|2870.72|2879.01|2871.31|2878.14|2870.44|36
1644801520000|2022-02-14 01:18:40|2878.43|2870.73|2880|2872.3|2880.13|2872.43|2878.34|2870.64|36
1644801530000|2022-02-14 01:18:50|2879.9|2872.2|2879.05|2871.35|2879.9|2872.2|2878.68|2870.98|35
1644801540000|2022-02-14 01:19:00|2879.07|2871.37|2877.2|2869.5|2879.23|2871.53|2877.08|2869.38|37
1644801550000|2022-02-14 01:19:10|2877.11|2869.41|2878.69|2870.99|2878.69|2870.99|2876.74|2869.04|37
1644801560000|2022-02-14 01:19:20|2878.68|2870.98|2878.86|2871.16|2879.07|2871.37|2878.41|2870.71|28
1644801570000|2022-02-14 01:19:30|2878.82|2871.12|2879|2871.3|2879.49|2871.79|2878.66|2870.96|29
1644801580000|2022-02-14 01:19:40|2878.99|2871.29|2879.73|2872.03|2879.98|2872.28|2878.99|2871.29|21
1644801590000|2022-02-14 01:19:50|2879.5|2871.8|2879.87|2872.17|2879.87|2872.17|2879.49|2871.79|26
1644801600000|2022-02-14 01:20:00|2879.79|2872.09|2879.76|2872.06|2879.97|2872.27|2879.44|2871.74|27
1644801610000|2022-02-14 01:20:10|2879.64|2871.94|2880.9|2873.2|2881.53|2873.83|2879.64|2871.94|14
1644801620000|2022-02-14 01:20:20|2880.77|2873.07|2880.06|2872.36|2880.82|2873.12|2880.06|2872.36|31
1644801630000|2022-02-14 01:20:30|2880|2872.3|2879.12|2871.42|2880.09|2872.39|2878.99|2871.29|36
1644801640000|2022-02-14 01:20:40|2879.32|2871.62|2878.57|2870.87|2879.48|2871.78|2878.02|2870.32|34
1644801650000|2022-02-14 01:20:50|2878.43|2870.73|2877.06|2869.36|2878.63|2870.93|2876.7|2869|30
1644801660000|2022-02-14 01:21:00|2877.07|2869.37|2876.42|2868.72|2877.07|2869.37|2876.01|2868.31|36
1644801670000|2022-02-14 01:21:10|2876.44|2868.74|2874.74|2867.04|2876.58|2868.88|2874.37|2866.67|37
1644801680000|2022-02-14 01:21:20|2874.54|2866.84|2873.43|2865.73|2874.89|2867.19|2873.43|2865.73|35
1644801690000|2022-02-14 01:21:30|2873.4|2865.7|2871.95|2864.25|2873.41|2865.71|2871.91|2864.21|29
1644801700000|2022-02-14 01:21:40|2871.9|2864.2|2871.42|2863.72|2872.38|2864.68|2871.1|2863.4|35
1644801710000|2022-02-14 01:21:50|2871.27|2863.57|2870.67|2862.97|2871.8|2864.1|2870.67|2862.97|35
1644801720000|2022-02-14 01:22:00|2871.11|2863.41|2870.35|2862.65|2871.11|2863.41|2869.11|2861.41|36
1644801730000|2022-02-14 01:22:10|2870.61|2862.91|2870.67|2862.97|2870.73|2863.03|2870.32|2862.62|23
1644801740000|2022-02-14 01:22:20|2870.72|2863.02|2871.26|2863.56|2871.35|2863.65|2870.71|2863.01|32
1644801750000|2022-02-14 01:22:30|2871.41|2863.71|2871.37|2863.67|2871.83|2864.13|2871.23|2863.53|36
1644801760000|2022-02-14 01:22:40|2871.49|2863.79|2869.95|2862.25|2871.49|2863.79|2869.91|2862.21|38
1644801770000|2022-02-14 01:22:50|2870.02|2862.32|2870.62|2862.92|2870.62|2862.92|2869.8|2862.1|34
1644801780000|2022-02-14 01:23:00|2870.56|2862.86|2868.85|2861.15|2870.56|2862.86|2868.58|2860.88|31
1644801790000|2022-02-14 01:23:10|2868.91|2861.21|2867.14|2859.44|2869.21|2861.51|2867.14|2859.44|34
1644801800000|2022-02-14 01:23:20|2866.36|2858.66|2864.7|2857|2866.36|2858.66|2864.33|2856.63|36
1644801810000|2022-02-14 01:23:30|2864.31|2856.61|2864.4|2856.7|2864.89|2857.19|2863.72|2856.02|39
1644801820000|2022-02-14 01:23:40|2864.66|2856.96|2864.3|2856.6|2864.93|2857.23|2864|2856.3|37
1644801830000|2022-02-14 01:23:50|2864.29|2856.59|2862.26|2854.56|2864.29|2856.59|2862.26|2854.56|33
1644801840000|2022-02-14 01:24:00|2862.33|2854.63|2860.6|2852.9|2863.83|2856.13|2860.54|2852.84|39
1644801850000|2022-02-14 01:24:10|2860.8|2853.1|2860.16|2852.46|2860.8|2853.1|2858.42|2850.72|40
1644801860000|2022-02-14 01:24:20|2860.11|2852.41|2859.94|2852.24|2860.75|2853.05|2859.33|2851.63|38
1644801870000|2022-02-14 01:24:30|2859.88|2852.18|2862|2854.3|2862.08|2854.38|2859.86|2852.16|34
1644801880000|2022-02-14 01:24:40|2861.99|2854.29|2862.02|2854.32|2862.65|2854.95|2861.66|2853.96|38
1644801890000|2022-02-14 01:24:50|2861.89|2854.19|2861.44|2853.74|2861.95|2854.25|2861.32|2853.62|38
1644801900000|2022-02-14 01:25:00|2861.3|2853.6|2859.46|2851.76|2861.3|2853.6|2858.97|2851.27|39
1644801910000|2022-02-14 01:25:10|2859.82|2852.12|2860.17|2852.47|2860.28|2852.58|2859.24|2851.54|39
1644801920000|2022-02-14 01:25:20|2860.16|2852.46|2861.69|2853.99|2861.71|2854.01|2860.15|2852.45|33
1644801930000|2022-02-14 01:25:30|2861.93|2854.23|2861.63|2853.93|2862.02|2854.32|2861.4|2853.7|38
1644801940000|2022-02-14 01:25:40|2861.41|2853.71|2860.52|2852.82|2861.41|2853.71|2859.89|2852.19|36
1644801950000|2022-02-14 01:25:50|2860.44|2852.74|2859.95|2852.25|2860.44|2852.74|2859.67|2851.97|34
1644801960000|2022-02-14 01:26:00|2859.97|2852.27|2861.98|2854.28|2862.07|2854.37|2859.8|2852.1|37
1644801970000|2022-02-14 01:26:10|2861.55|2853.85|2861.3|2853.6|2861.56|2853.86|2860.78|2853.08|38
1644801980000|2022-02-14 01:26:20|2861.11|2853.41|2861.14|2853.44|2861.14|2853.44|2860.4|2852.7|36
1644801990000|2022-02-14 01:26:30|2860.87|2853.17|2861|2853.3|2861|2853.3|2860.11|2852.41|36
1644802000000|2022-02-14 01:26:40|2860.83|2853.13|2861.51|2853.81|2861.55|2853.85|2860.33|2852.63|32
1644802010000|2022-02-14 01:26:50|2861.46|2853.76|2859.76|2852.06|2861.46|2853.76|2859.76|2852.06|36
1644802020000|2022-02-14 01:27:00|2860.16|2852.46|2858.64|2850.94|2860.58|2852.88|2857.96|2850.26|35
1644802030000|2022-02-14 01:27:10|2858.57|2850.87|2858.83|2851.13|2858.92|2851.22|2857.13|2849.43|40
1644802040000|2022-02-14 01:27:20|2858.84|2851.14|2859.06|2851.36|2859.17|2851.47|2858.68|2850.98|34
1644802050000|2022-02-14 01:27:30|2859.12|2851.42|2856.76|2849.06|2859.12|2851.42|2856.19|2848.49|36
1644802060000|2022-02-14 01:27:40|2856.63|2848.93|2856.45|2848.75|2856.75|2849.05|2855.57|2847.87|37
1644802070000|2022-02-14 01:27:50|2856.02|2848.32|2856.13|2848.43|2856.58|2848.88|2855.72|2848.02|36
1644802080000|2022-02-14 01:28:00|2856.16|2848.46|2852.93|2845.23|2856.25|2848.55|2852.27|2844.57|38
1644802090000|2022-02-14 01:28:10|2852.9|2845.2|2851.28|2843.58|2853.11|2845.41|2850.89|2843.19|37
1644802100000|2022-02-14 01:28:20|2851.27|2843.57|2848.58|2840.88|2851.27|2843.57|2847.78|2840.08|37
1644802110000|2022-02-14 01:28:30|2848.5|2840.8|2849.2|2841.5|2849.2|2841.5|2847.88|2840.18|38
1644802120000|2022-02-14 01:28:40|2849.26|2841.56|2851|2843.3|2851.58|2843.88|2849.26|2841.56|37
1644802130000|2022-02-14 01:28:50|2850.96|2843.26|2851.98|2844.28|2851.98|2844.28|2850.57|2842.87|34
1644802140000|2022-02-14 01:29:00|2852.18|2844.48|2855.05|2847.35|2855.05|2847.35|2851.73|2844.03|34
1644802150000|2022-02-14 01:29:10|2855.24|2847.54|2854.14|2846.44|2855.6|2847.9|2854.01|2846.31|38
1644802160000|2022-02-14 01:29:20|2853.85|2846.15|2853.36|2845.66|2854.01|2846.31|2852.34|2844.64|37
1644802170000|2022-02-14 01:29:30|2853.27|2845.57|2853.98|2846.28|2854.36|2846.66|2852.83|2845.13|36
1644802180000|2022-02-14 01:29:40|2853.86|2846.16|2855.57|2847.87|2855.74|2848.04|2853.86|2846.16|38
1644802190000|2022-02-14 01:29:50|2855.25|2847.55|2854.13|2846.43|2855.5|2847.8|2853.96|2846.26|37
1644802200000|2022-02-14 01:30:00|2854.08|2846.38|2852.99|2845.29|2854.15|2846.45|2852.16|2844.46|40
1644802210000|2022-02-14 01:30:10|2853|2845.3|2851.42|2843.72|2853.14|2845.44|2851.22|2843.52|38
1644802220000|2022-02-14 01:30:20|2851.32|2843.62|2849.1|2841.4|2851.48|2843.78|2848.89|2841.19|40
1644802230000|2022-02-14 01:30:30|2848.86|2841.16|2849.66|2841.96|2850.1|2842.4|2847.41|2839.71|38
1644802240000|2022-02-14 01:30:40|2849.93|2842.23|2850.93|2843.23|2851.08|2843.38|2849.93|2842.23|39
1644802250000|2022-02-14 01:30:50|2850.92|2843.22|2849.54|2841.84|2850.92|2843.22|2849.37|2841.67|38
1644802260000|2022-02-14 01:31:00|2849.74|2842.04|2846.09|2838.39|2849.74|2842.04|2846.09|2838.39|39
1644802270000|2022-02-14 01:31:10|2845.84|2838.14|2845.35|2837.65|2846.61|2838.91|2845.25|2837.55|39
1644802280000|2022-02-14 01:31:20|2845.43|2837.73|2847.04|2839.34|2847.04|2839.34|2844.32|2836.62|37
1644802290000|2022-02-14 01:31:30|2847.08|2839.38|2848.5|2840.8|2848.84|2841.14|2846.79|2839.09|39
1644802300000|2022-02-14 01:31:40|2848.49|2840.79|2847.71|2840.01|2848.56|2840.86|2847.6|2839.9|35
1644802310000|2022-02-14 01:31:50|2847.74|2840.04|2846.12|2838.42|2847.85|2840.15|2845.53|2837.83|35
1644802320000|2022-02-14 01:32:00|2846.01|2838.31|2839.42|2831.72|2846.09|2838.39|2838.54|2830.84|39
1644802330000|2022-02-14 01:32:10|2839.31|2831.61|2836.31|2828.61|2840.14|2832.44|2836.31|2828.61|40
1644802340000|2022-02-14 01:32:20|2837.03|2829.33|2840.87|2833.17|2840.87|2833.17|2837.03|2829.33|39
1644802350000|2022-02-14 01:32:30|2840.89|2833.19|2841.42|2833.72|2841.69|2833.99|2840.11|2832.41|40
1644802360000|2022-02-14 01:32:40|2841.5|2833.8|2843.49|2835.79|2843.5|2835.8|2841.19|2833.49|40
1644802370000|2022-02-14 01:32:50|2842.94|2835.24|2842.59|2834.89|2843.19|2835.49|2842.08|2834.38|40
1644802380000|2022-02-14 01:33:00|2842.09|2834.39|2840.73|2833.03|2842.32|2834.62|2839.79|2832.09|39
1644802390000|2022-02-14 01:33:10|2840.61|2832.91|2840.15|2832.45|2840.61|2832.91|2838.22|2830.52|40
1644802400000|2022-02-14 01:33:20|2840|2832.3|2845.62|2837.92|2845.62|2837.92|2839.74|2832.04|39
1644802410000|2022-02-14 01:33:30|2845.66|2837.96|2846.55|2838.85|2846.88|2839.18|2843.94|2836.24|38
1644802420000|2022-02-14 01:33:40|2846.83|2839.13|2849.9|2842.2|2849.9|2842.2|2846.7|2839|38
1644802430000|2022-02-14 01:33:50|2849.74|2842.04|2848.13|2840.43|2849.74|2842.04|2848.06|2840.36|39
1644802440000|2022-02-14 01:34:00|2848.24|2840.54|2848.56|2840.86|2850.46|2842.76|2848.12|2840.42|39
1644802450000|2022-02-14 01:34:10|2848.6|2840.9|2845.77|2838.07|2849.49|2841.79|2845.41|2837.71|36
1644802460000|2022-02-14 01:34:20|2845.74|2838.04|2846.97|2839.27|2847.52|2839.82|2844.88|2837.18|38
1644802470000|2022-02-14 01:34:30|2847.19|2839.49|2848.52|2840.82|2848.98|2841.28|2846.19|2838.49|40
1644802480000|2022-02-14 01:34:40|2848.81|2841.11|2850.8|2843.1|2850.83|2843.13|2848.15|2840.45|39
1644802490000|2022-02-14 01:34:50|2850.71|2843.01|2854.03|2846.33|2854.03|2846.33|2850.34|2842.64|40
1644802500000|2022-02-14 01:35:00|2853.69|2845.99|2851.68|2843.98|2853.72|2846.02|2851.5|2843.8|37
1644802510000|2022-02-14 01:35:10|2851.88|2844.18|2851.83|2844.13|2851.88|2844.18|2851.14|2843.44|38
1644802520000|2022-02-14 01:35:20|2851.82|2844.12|2848.47|2840.77|2851.96|2844.26|2848.47|2840.77|40
1644802530000|2022-02-14 01:35:30|2848.14|2840.44|2852.09|2844.39|2852.15|2844.45|2848.14|2840.44|40
1644802540000|2022-02-14 01:35:40|2852.07|2844.37|2851.76|2844.06|2852.28|2844.58|2851.66|2843.96|34
1644802550000|2022-02-14 01:35:50|2851.72|2844.02|2851.63|2843.93|2852.2|2844.5|2851.37|2843.67|37
1644802560000|2022-02-14 01:36:00|2851.62|2843.92|2852.53|2844.83|2852.53|2844.83|2849.89|2842.19|37
1644802570000|2022-02-14 01:36:10|2852.66|2844.96|2853.97|2846.27|2854.05|2846.35|2851.9|2844.2|37
1644802580000|2022-02-14 01:36:20|2853.98|2846.28|2856.72|2849.02|2857.93|2850.23|2853.72|2846.02|39
1644802590000|2022-02-14 01:36:30|2856.75|2849.05|2854.6|2846.9|2856.75|2849.05|2854.06|2846.36|38
1644802600000|2022-02-14 01:36:40|2854.61|2846.91|2854.37|2846.67|2855.03|2847.33|2854.22|2846.52|37
1644802610000|2022-02-14 01:36:50|2854.39|2846.69|2854.71|2847.01|2854.71|2847.01|2854.25|2846.55|36
1644802620000|2022-02-14 01:37:00|2854.75|2847.05|2856.63|2848.93|2857.02|2849.32|2854.54|2846.84|37
1644802630000|2022-02-14 01:37:10|2856.17|2848.47|2859.04|2851.34|2859.04|2851.34|2856.11|2848.41|37
1644802640000|2022-02-14 01:37:20|2858.62|2850.92|2859.25|2851.55|2859.25|2851.55|2858.31|2850.61|33
1644802650000|2022-02-14 01:37:30|2859.27|2851.57|2858.27|2850.57|2859.35|2851.65|2857.86|2850.16|35
1644802660000|2022-02-14 01:37:40|2858.32|2850.62|2857.06|2849.36|2858.32|2850.62|2856.33|2848.63|34
1644802670000|2022-02-14 01:37:50|2857.05|2849.35|2857.57|2849.87|2858.17|2850.47|2857.05|2849.35|36
1644802680000|2022-02-14 01:38:00|2857.28|2849.58|2858.65|2850.95|2858.75|2851.05|2857.1|2849.4|37
1644802690000|2022-02-14 01:38:10|2858.89|2851.19|2859.65|2851.95|2860.12|2852.42|2858.6|2850.9|38
1644802700000|2022-02-14 01:38:20|2859.74|2852.04|2858.36|2850.66|2860.17|2852.47|2858.09|2850.39|34
1644802710000|2022-02-14 01:38:30|2858.5|2850.8|2857.66|2849.96|2858.55|2850.85|2857.11|2849.41|35
1644802720000|2022-02-14 01:38:40|2858.23|2850.53|2856.32|2848.62|2858.33|2850.63|2856.32|2848.62|38
1644802730000|2022-02-14 01:38:50|2856.31|2848.61|2857.06|2849.36|2857.46|2849.76|2855.9|2848.2|33
1644802740000|2022-02-14 01:39:00|2857.56|2849.86|2855.05|2847.35|2858.75|2851.05|2854.74|2847.04|40
1644802750000|2022-02-14 01:39:10|2855.23|2847.53|2854.05|2846.35|2855.62|2847.92|2853.72|2846.02|39
1644802760000|2022-02-14 01:39:20|2854.09|2846.39|2854.28|2846.58|2854.49|2846.79|2853.28|2845.58|38
1644802770000|2022-02-14 01:39:30|2854.24|2846.54|2847.71|2840.01|2854.31|2846.61|2847.71|2840.01|38
1644802780000|2022-02-14 01:39:40|2847.93|2840.23|2847.73|2840.03|2851.28|2843.58|2847.04|2839.34|40
1644802790000|2022-02-14 01:39:50|2847.69|2839.99|2847.11|2839.41|2848.04|2840.34|2846.81|2839.11|37
1644802800000|2022-02-14 01:40:00|2847.09|2839.39|2848.82|2841.12|2850.19|2842.49|2847.09|2839.39|39
1644802810000|2022-02-14 01:40:10|2848.8|2841.1|2847.98|2840.28|2848.8|2841.1|2846.72|2839.02|39
1644802820000|2022-02-14 01:40:20|2848|2840.3|2847|2839.3|2849.59|2841.89|2846.36|2838.66|37
1644802830000|2022-02-14 01:40:30|2847.1|2839.4|2848.52|2840.82|2849.1|2841.4|2847.01|2839.31|39
1644802840000|2022-02-14 01:40:40|2849.13|2841.43|2849.03|2841.33|2849.21|2841.51|2848.42|2840.72|38
1644802850000|2022-02-14 01:40:50|2849.06|2841.36|2847.23|2839.53|2849.21|2841.51|2846.13|2838.43|35
1644802860000|2022-02-14 01:41:00|2847.29|2839.59|2845.86|2838.16|2847.29|2839.59|2844.44|2836.74|38
1644802870000|2022-02-14 01:41:10|2845.64|2837.94|2846.96|2839.26|2847.03|2839.33|2845.64|2837.94|33
1644802880000|2022-02-14 01:41:20|2846.95|2839.25|2849.62|2841.92|2849.85|2842.15|2846.95|2839.25|38
1644802890000|2022-02-14 01:41:30|2850.05|2842.35|2851.24|2843.54|2851.24|2843.54|2849.24|2841.54|39
1644802900000|2022-02-14 01:41:40|2851.43|2843.73|2851.49|2843.79|2852.49|2844.79|2849.25|2841.55|40
1644802910000|2022-02-14 01:41:50|2851.51|2843.81|2850.9|2843.2|2852.13|2844.43|2850.79|2843.09|39
1644802920000|2022-02-14 01:42:00|2850.93|2843.23|2849.63|2841.93|2851.4|2843.7|2849.06|2841.36|39
1644802930000|2022-02-14 01:42:10|2849.71|2842.01|2850.05|2842.35|2850.56|2842.86|2849.71|2842.01|37
1644802940000|2022-02-14 01:42:20|2849.52|2841.82|2848.54|2840.84|2849.56|2841.86|2848.23|2840.53|32
1644802950000|2022-02-14 01:42:30|2848.44|2840.74|2849.35|2841.65|2849.49|2841.79|2847.51|2839.81|38
1644802960000|2022-02-14 01:42:40|2849.39|2841.69|2850.07|2842.37|2850.17|2842.47|2848.52|2840.82|38
1644802970000|2022-02-14 01:42:50|2849.98|2842.28|2851.39|2843.69|2851.39|2843.69|2849.44|2841.74|33
1644802980000|2022-02-14 01:43:00|2851.34|2843.64|2851.33|2843.63|2852.43|2844.73|2851.22|2843.52|36
1644802990000|2022-02-14 01:43:10|2851.64|2843.94|2851.11|2843.41|2852.01|2844.31|2849.99|2842.29|38
1644803000000|2022-02-14 01:43:20|2851.09|2843.39|2850.42|2842.72|2851.09|2843.39|2849.98|2842.28|39
1644803010000|2022-02-14 01:43:30|2850.5|2842.8|2849.16|2841.46|2850.57|2842.87|2848.71|2841.01|38
1644803020000|2022-02-14 01:43:40|2849.23|2841.53|2849.58|2841.88|2849.65|2841.95|2848.39|2840.69|33
1644803030000|2022-02-14 01:43:50|2849.79|2842.09|2848.63|2840.93|2850.22|2842.52|2848.63|2840.93|38
1644803040000|2022-02-14 01:44:00|2848.51|2840.81|2847.63|2839.93|2848.57|2840.87|2847.19|2839.49|38
1644803050000|2022-02-14 01:44:10|2847.59|2839.89|2847.38|2839.68|2847.69|2839.99|2846.52|2838.82|34
1644803060000|2022-02-14 01:44:20|2847.58|2839.88|2848.6|2840.9|2848.75|2841.05|2847.58|2839.88|37
1644803070000|2022-02-14 01:44:30|2848.44|2840.74|2848.85|2841.15|2849.41|2841.71|2848.32|2840.62|36
1644803080000|2022-02-14 01:44:40|2848.68|2840.98|2847.67|2839.97|2848.68|2840.98|2847.64|2839.94|38
1644803090000|2022-02-14 01:44:50|2847.26|2839.56|2847.45|2839.75|2847.45|2839.75|2846.29|2838.59|30
1644803100000|2022-02-14 01:45:00|2847.49|2839.79|2846.7|2839|2847.91|2840.21|2846.56|2838.86|35
1644803110000|2022-02-14 01:45:10|2846.76|2839.06|2846.4|2838.7|2846.91|2839.21|2845.67|2837.97|36
1644803120000|2022-02-14 01:45:20|2846.29|2838.59|2845.57|2837.87|2846.53|2838.83|2844.68|2836.98|37
1644803130000|2022-02-14 01:45:30|2846.04|2838.34|2848.21|2840.51|2848.74|2841.04|2846.04|2838.34|37
1644803140000|2022-02-14 01:45:40|2848.53|2840.83|2850.48|2842.78|2850.51|2842.81|2848.42|2840.72|37
1644803150000|2022-02-14 01:45:50|2850.46|2842.76|2851.86|2844.16|2852.06|2844.36|2850.35|2842.65|36
1644803160000|2022-02-14 01:46:00|2851.79|2844.09|2851.66|2843.96|2852.24|2844.54|2851.2|2843.5|36
1644803170000|2022-02-14 01:46:10|2851.65|2843.95|2851.57|2843.87|2852.06|2844.36|2851.12|2843.42|28
1644803180000|2022-02-14 01:46:20|2851.37|2843.67|2850.72|2843.02|2852.03|2844.33|2850.68|2842.98|29
1644803190000|2022-02-14 01:46:30|2850.52|2842.82|2850.68|2842.98|2850.71|2843.01|2850.15|2842.45|33
1644803200000|2022-02-14 01:46:40|2850.93|2843.23|2849.9|2842.2|2851.25|2843.55|2849.78|2842.08|39
1644803210000|2022-02-14 01:46:50|2849.89|2842.19|2850.59|2842.89|2850.68|2842.98|2849.53|2841.83|31
1644803220000|2022-02-14 01:47:00|2850.57|2842.87|2851.03|2843.33|2851.03|2843.33|2849.62|2841.92|32
1644803230000|2022-02-14 01:47:10|2850.89|2843.19|2849.2|2841.5|2850.91|2843.21|2848.99|2841.29|33
1644803240000|2022-02-14 01:47:20|2849.02|2841.32|2848.76|2841.06|2849.02|2841.32|2848.13|2840.43|40
1644803250000|2022-02-14 01:47:30|2848.8|2841.1|2848.17|2840.47|2849.26|2841.56|2848.17|2840.47|35
1644803260000|2022-02-14 01:47:40|2848.33|2840.63|2848.05|2840.35|2848.43|2840.73|2846.94|2839.24|38
1644803270000|2022-02-14 01:47:50|2847.95|2840.25|2849.94|2842.24|2850.1|2842.4|2847.94|2840.24|34
1644803280000|2022-02-14 01:48:00|2849.48|2841.78|2846.81|2839.11|2849.93|2842.23|2846.21|2838.51|36
1644803290000|2022-02-14 01:48:10|2846.59|2838.89|2844.53|2836.83|2846.59|2838.89|2844.34|2836.64|37
1644803300000|2022-02-14 01:48:20|2844.54|2836.84|2844.71|2837.01|2845.29|2837.59|2844.26|2836.56|39
1644803310000|2022-02-14 01:48:30|2844.96|2837.26|2845.3|2837.6|2845.39|2837.69|2844.71|2837.01|40
1644803320000|2022-02-14 01:48:40|2845.05|2837.35|2844.39|2836.69|2845.05|2837.35|2844.22|2836.52|38
1644803330000|2022-02-14 01:48:50|2844.32|2836.62|2844.22|2836.52|2844.98|2837.28|2844.16|2836.46|40
1644803340000|2022-02-14 01:49:00|2844.13|2836.43|2847.22|2839.52|2847.82|2840.12|2843.96|2836.26|37
1644803350000|2022-02-14 01:49:10|2847.39|2839.69|2846.88|2839.18|2847.48|2839.78|2846.24|2838.54|36
1644803360000|2022-02-14 01:49:20|2846.86|2839.16|2846.83|2839.13|2847.76|2840.06|2846.51|2838.81|36
1644803370000|2022-02-14 01:49:30|2846.85|2839.15|2847.42|2839.72|2847.69|2839.99|2846.84|2839.14|37
1644803380000|2022-02-14 01:49:40|2847.46|2839.76|2849.31|2841.61|2849.47|2841.77|2847.46|2839.76|35
1644803390000|2022-02-14 01:49:50|2849.38|2841.68|2849.4|2841.7|2849.71|2842.01|2849.12|2841.42|35
1644803400000|2022-02-14 01:50:00|2849.42|2841.72|2849.95|2842.25|2850.01|2842.31|2849.14|2841.44|33
1644803410000|2022-02-14 01:50:10|2850.84|2843.14|2849.52|2841.82|2850.88|2843.18|2849.31|2841.61|37
1644803420000|2022-02-14 01:50:20|2849.44|2841.74|2848.55|2840.85|2849.85|2842.15|2848.22|2840.52|35
1644803430000|2022-02-14 01:50:30|2848.42|2840.72|2848.98|2841.28|2850.31|2842.61|2848.09|2840.39|38
1644803440000|2022-02-14 01:50:40|2848.96|2841.26|2849.05|2841.35|2849.05|2841.35|2848.71|2841.01|35
1644803450000|2022-02-14 01:50:50|2849.08|2841.38|2847.43|2839.73|2849.08|2841.38|2847.43|2839.73|32
1644803460000|2022-02-14 01:51:00|2847.6|2839.9|2846.87|2839.17|2847.84|2840.14|2846.87|2839.17|39
1644803470000|2022-02-14 01:51:10|2846.85|2839.15|2845.77|2838.07|2846.85|2839.15|2845.4|2837.7|39
1644803480000|2022-02-14 01:51:20|2845.76|2838.06|2845.27|2837.57|2846.35|2838.65|2844.79|2837.09|38
1644803490000|2022-02-14 01:51:30|2845.24|2837.54|2844.68|2836.98|2845.24|2837.54|2844.25|2836.55|37
1644803500000|2022-02-14 01:51:40|2844.62|2836.92|2845.27|2837.57|2845.48|2837.78|2844.62|2836.92|38
1644803510000|2022-02-14 01:51:50|2845.28|2837.58|2845.24|2837.54|2845.33|2837.63|2844.59|2836.89|35
1644803520000|2022-02-14 01:52:00|2845.46|2837.76|2846.56|2838.86|2846.56|2838.86|2844.53|2836.83|35
1644803530000|2022-02-14 01:52:10|2846.68|2838.98|2847.02|2839.32|2847.56|2839.86|2845.65|2837.95|39
1644803540000|2022-02-14 01:52:20|2846.72|2839.02|2843.48|2835.78|2846.72|2839.02|2843.48|2835.78|37
1644803550000|2022-02-14 01:52:30|2843.81|2836.11|2841.94|2834.24|2843.81|2836.11|2841.62|2833.92|34
1644803560000|2022-02-14 01:52:40|2841.28|2833.58|2843.19|2835.49|2843.39|2835.69|2840.76|2833.06|39
1644803570000|2022-02-14 01:52:50|2843.28|2835.58|2844.69|2836.99|2844.69|2836.99|2842.25|2834.55|38
1644803580000|2022-02-14 01:53:00|2844.76|2837.06|2845.28|2837.58|2845.97|2838.27|2844.76|2837.06|40
1644803590000|2022-02-14 01:53:10|2845.39|2837.69|2846.61|2838.91|2846.83|2839.13|2845.32|2837.62|37
1644803600000|2022-02-14 01:53:20|2846.24|2838.54|2845.15|2837.45|2846.28|2838.58|2844.86|2837.16|35
1644803610000|2022-02-14 01:53:30|2845.14|2837.44|2846.62|2838.92|2846.62|2838.92|2845.04|2837.34|37
1644803620000|2022-02-14 01:53:40|2846.7|2839|2847.24|2839.54|2847.24|2839.54|2845.98|2838.28|33
1644803630000|2022-02-14 01:53:50|2847.48|2839.78|2847.8|2840.1|2847.93|2840.23|2847.46|2839.76|37
1644803640000|2022-02-14 01:54:00|2847.78|2840.08|2849.84|2842.14|2849.84|2842.14|2847.49|2839.79|38
1644803650000|2022-02-14 01:54:10|2849.78|2842.08|2849.72|2842.02|2849.87|2842.17|2849.14|2841.44|37
1644803660000|2022-02-14 01:54:20|2849.7|2842|2850.72|2843.02|2850.72|2843.02|2849.34|2841.64|36
1644803670000|2022-02-14 01:54:30|2850.58|2842.88|2850.49|2842.79|2850.73|2843.03|2850|2842.3|39
1644803680000|2022-02-14 01:54:40|2850.52|2842.82|2851.54|2843.84|2851.59|2843.89|2850.49|2842.79|37
1644803690000|2022-02-14 01:54:50|2851.59|2843.89|2851.74|2844.04|2851.9|2844.2|2851.32|2843.62|35
1644803700000|2022-02-14 01:55:00|2851.83|2844.13|2851.24|2843.54|2851.95|2844.25|2851.21|2843.51|38
1644803710000|2022-02-14 01:55:10|2850.9|2843.2|2850.2|2842.5|2850.97|2843.27|2850.03|2842.33|37
1644803720000|2022-02-14 01:55:20|2850.23|2842.53|2850.31|2842.61|2850.46|2842.76|2849.96|2842.26|29
1644803730000|2022-02-14 01:55:30|2850.32|2842.62|2849.85|2842.15|2850.35|2842.65|2849.78|2842.08|21
1644803740000|2022-02-14 01:55:40|2849.84|2842.14|2849.18|2841.48|2850.02|2842.32|2849.04|2841.34|32
1644803750000|2022-02-14 01:55:50|2849.19|2841.49|2848.53|2840.83|2849.26|2841.56|2848.02|2840.32|37
1644803760000|2022-02-14 01:56:00|2848.52|2840.82|2849.23|2841.53|2850.36|2842.66|2848.51|2840.81|36
1644803770000|2022-02-14 01:56:10|2849.03|2841.33|2848.21|2840.51|2849.27|2841.57|2848.18|2840.48|36
1644803780000|2022-02-14 01:56:20|2848.41|2840.71|2847.58|2839.88|2848.43|2840.73|2847.14|2839.44|33
1644803790000|2022-02-14 01:56:30|2847.67|2839.97|2849.14|2841.44|2849.14|2841.44|2847.45|2839.75|35
1644803800000|2022-02-14 01:56:40|2849.31|2841.61|2849.34|2841.64|2849.4|2841.7|2848.97|2841.27|36
1644803810000|2022-02-14 01:56:50|2849.4|2841.7|2849.89|2842.19|2850.38|2842.68|2849.4|2841.7|32
1644803820000|2022-02-14 01:57:00|2850.07|2842.37|2849.31|2841.61|2850.08|2842.38|2849.13|2841.43|40
1644803830000|2022-02-14 01:57:10|2849.51|2841.81|2850.39|2842.69|2850.58|2842.88|2849.42|2841.72|34
1644803840000|2022-02-14 01:57:20|2849.83|2842.13|2849.89|2842.19|2850.44|2842.74|2849.55|2841.85|36
1644803850000|2022-02-14 01:57:30|2849.86|2842.16|2850.66|2842.96|2850.73|2843.03|2849.8|2842.1|34
1644803860000|2022-02-14 01:57:40|2850.65|2842.95|2849.67|2841.97|2851.17|2843.47|2849.56|2841.86|37
1644803870000|2022-02-14 01:57:50|2849.72|2842.02|2849.43|2841.73|2849.9|2842.2|2849.43|2841.73|34
1644803880000|2022-02-14 01:58:00|2849.46|2841.76|2849.04|2841.34|2849.5|2841.8|2848.3|2840.6|37
1644803890000|2022-02-14 01:58:10|2849.07|2841.37|2848.4|2840.7|2849.07|2841.37|2847.48|2839.78|39
1644803900000|2022-02-14 01:58:20|2848.42|2840.72|2847.34|2839.64|2848.42|2840.72|2846.82|2839.12|40
1644803910000|2022-02-14 01:58:30|2847.38|2839.68|2845.22|2837.52|2847.42|2839.72|2844.75|2837.05|37
1644803920000|2022-02-14 01:58:40|2845.51|2837.81|2844.76|2837.06|2845.59|2837.89|2844.66|2836.96|36
1644803930000|2022-02-14 01:58:50|2844.86|2837.16|2843.67|2835.97|2845.07|2837.37|2843.67|2835.97|35
1644803940000|2022-02-14 01:59:00|2843.9|2836.2|2844.8|2837.1|2844.88|2837.18|2843.21|2835.51|39
1644803950000|2022-02-14 01:59:10|2844.7|2837|2845.3|2837.6|2845.33|2837.63|2844.04|2836.34|37
1644803960000|2022-02-14 01:59:20|2845.27|2837.57|2845.06|2837.36|2845.28|2837.58|2844.6|2836.9|37
1644803970000|2022-02-14 01:59:30|2845.15|2837.45|2844.88|2837.18|2845.22|2837.52|2844.72|2837.02|36
1644803980000|2022-02-14 01:59:40|2844.83|2837.13|2844.39|2836.69|2845.36|2837.66|2844.39|2836.69|36
1644803990000|2022-02-14 01:59:50|2844.25|2836.55|2844.74|2837.04|2844.99|2837.29|2844.25|2836.55|33
1644804000000|2022-02-14 02:00:00|2844.71|2837.01|2844.39|2836.69|2844.88|2837.18|2844.2|2836.5|35
1644804010000|2022-02-14 02:00:10|2844.45|2836.75|2844.11|2836.41|2844.46|2836.76|2844.03|2836.33|33
1644804020000|2022-02-14 02:00:20|2844.12|2836.42|2842.4|2834.7|2844.12|2836.42|2842.32|2834.62|34
1644804030000|2022-02-14 02:00:30|2842.36|2834.66|2841.52|2833.82|2843.16|2835.46|2841.52|2833.82|38
1644804040000|2022-02-14 02:00:40|2841.41|2833.71|2841.95|2834.25|2842.26|2834.56|2840.96|2833.26|38
1644804050000|2022-02-14 02:00:50|2842.41|2834.71|2843.86|2836.16|2843.86|2836.16|2842.08|2834.38|35
1644804060000|2022-02-14 02:01:00|2843.36|2835.66|2842.54|2834.84|2843.75|2836.05|2842.54|2834.84|37
1644804070000|2022-02-14 02:01:10|2842.49|2834.79|2845.7|2838|2845.7|2838|2842.47|2834.77|38
1644804080000|2022-02-14 02:01:20|2845.83|2838.13|2850.66|2842.96|2850.66|2842.96|2845.83|2838.13|39
1644804090000|2022-02-14 02:01:30|2850.7|2843|2851.79|2844.09|2851.79|2844.09|2850.33|2842.63|36
1644804100000|2022-02-14 02:01:40|2851.82|2844.12|2851.68|2843.98|2852.13|2844.43|2851.68|2843.98|34
1644804110000|2022-02-14 02:01:50|2851.77|2844.07|2854.78|2847.08|2854.8|2847.1|2851.77|2844.07|34
1644804120000|2022-02-14 02:02:00|2854.52|2846.82|2853.91|2846.21|2855.14|2847.44|2853.79|2846.09|38
1644804130000|2022-02-14 02:02:10|2854.23|2846.53|2856.08|2848.38|2857.04|2849.34|2854.05|2846.35|35
1644804140000|2022-02-14 02:02:20|2856.09|2848.39|2858.5|2850.8|2858.54|2850.84|2856.07|2848.37|28
1644804150000|2022-02-14 02:02:30|2858.67|2850.97|2858.1|2850.4|2858.89|2851.19|2857.56|2849.86|27
1644804160000|2022-02-14 02:02:40|2858.09|2850.39|2857.98|2850.28|2859.24|2851.54|2857.64|2849.94|35
1644804170000|2022-02-14 02:02:50|2858.04|2850.34|2857.49|2849.79|2858.66|2850.96|2857.49|2849.79|39
1644804180000|2022-02-14 02:03:00|2857.23|2849.53|2854.34|2846.64|2857.32|2849.62|2854.09|2846.39|37
1644804190000|2022-02-14 02:03:10|2854.33|2846.63|2852.46|2844.76|2854.33|2846.63|2852.09|2844.39|33
1644804200000|2022-02-14 02:03:20|2852.38|2844.68|2853.7|2846|2854.99|2847.29|2852.33|2844.63|40
1644804210000|2022-02-14 02:03:30|2853.71|2846.01|2854.07|2846.37|2854.14|2846.44|2852.34|2844.64|37
1644804220000|2022-02-14 02:03:40|2854.13|2846.43|2853.61|2845.91|2855.18|2847.48|2853.46|2845.76|37
1644804230000|2022-02-14 02:03:50|2853.58|2845.88|2853.47|2845.77|2853.7|2846|2853.33|2845.63|33
1644804240000|2022-02-14 02:04:00|2853.7|2846|2853.02|2845.32|2853.82|2846.12|2853.02|2845.32|38
1644804250000|2022-02-14 02:04:10|2852.95|2845.25|2851.64|2843.94|2853.16|2845.46|2851.27|2843.57|34
1644804260000|2022-02-14 02:04:20|2852.21|2844.51|2853.1|2845.4|2853.43|2845.73|2852.21|2844.51|30
1644804270000|2022-02-14 02:04:30|2853.11|2845.41|2852.53|2844.83|2853.37|2845.67|2852.26|2844.56|32
1644804280000|2022-02-14 02:04:40|2852.6|2844.9|2853.58|2845.88|2853.9|2846.2|2852.17|2844.47|36
1644804290000|2022-02-14 02:04:50|2853.6|2845.9|2853.16|2845.46|2853.68|2845.98|2853.14|2845.44|37
1644804300000|2022-02-14 02:05:00|2853.11|2845.41|2853.91|2846.21|2853.91|2846.21|2852.66|2844.96|37
1644804310000|2022-02-14 02:05:10|2853.95|2846.25|2854.36|2846.66|2854.38|2846.68|2853.83|2846.13|16
1644804320000|2022-02-14 02:05:20|2854.38|2846.68|2854.98|2847.28|2854.98|2847.28|2853.64|2845.94|33
1644804330000|2022-02-14 02:05:30|2855.14|2847.44|2853.54|2845.84|2855.36|2847.66|2852.95|2845.25|35
1644804340000|2022-02-14 02:05:40|2853.5|2845.8|2852.38|2844.68|2854.17|2846.47|2851.88|2844.18|39
1644804350000|2022-02-14 02:05:50|2852.66|2844.96|2852.68|2844.98|2852.94|2845.24|2851.59|2843.89|38
1644804360000|2022-02-14 02:06:00|2852.75|2845.05|2853.18|2845.48|2853.73|2846.03|2852.4|2844.7|33
1644804370000|2022-02-14 02:06:10|2853.52|2845.82|2855.08|2847.38|2855.25|2847.55|2853.52|2845.82|38
1644804380000|2022-02-14 02:06:20|2855.11|2847.41|2854.96|2847.26|2855.16|2847.46|2854.21|2846.51|37
1644804390000|2022-02-14 02:06:30|2855.01|2847.31|2855.06|2847.36|2855.5|2847.8|2854.92|2847.22|35
1644804400000|2022-02-14 02:06:40|2855.13|2847.43|2854.99|2847.29|2855.13|2847.43|2854.47|2846.77|32
1644804410000|2022-02-14 02:06:50|2854.89|2847.19|2854.91|2847.21|2855.06|2847.36|2854.74|2847.04|26
1644804420000|2022-02-14 02:07:00|2855.04|2847.34|2855.06|2847.36|2855.23|2847.53|2854.52|2846.82|27
1644804430000|2022-02-14 02:07:10|2855.12|2847.42|2855.3|2847.6|2855.62|2847.92|2855.08|2847.38|29
1644804440000|2022-02-14 02:07:20|2855.26|2847.56|2855.02|2847.32|2855.31|2847.61|2854.91|2847.21|36
1644804450000|2022-02-14 02:07:30|2855.13|2847.43|2855.41|2847.71|2855.95|2848.25|2855.05|2847.35|38
1644804460000|2022-02-14 02:07:40|2855.63|2847.93|2855.65|2847.95|2855.98|2848.28|2855.49|2847.79|27
1644804470000|2022-02-14 02:07:50|2855.61|2847.91|2856.45|2848.75|2856.45|2848.75|2855.61|2847.91|30
1644804480000|2022-02-14 02:08:00|2856.2|2848.5|2856.79|2849.09|2857.02|2849.32|2856.16|2848.46|38
1644804490000|2022-02-14 02:08:10|2856.6|2848.9|2856.7|2849|2856.83|2849.13|2856.33|2848.63|37
1644804500000|2022-02-14 02:08:20|2856.69|2848.99|2857.3|2849.6|2857.31|2849.61|2856.44|2848.74|36
1644804510000|2022-02-14 02:08:30|2857.31|2849.61|2858.01|2850.31|2858.26|2850.56|2857.26|2849.56|35
1644804520000|2022-02-14 02:08:40|2858.19|2850.49|2857.77|2850.07|2858.5|2850.8|2857.3|2849.6|38
1644804530000|2022-02-14 02:08:50|2857.64|2849.94|2857.75|2850.05|2858.04|2850.34|2857.51|2849.81|33
1644804540000|2022-02-14 02:09:00|2857.64|2849.94|2855.92|2848.22|2857.64|2849.94|2855.92|2848.22|35
1644804550000|2022-02-14 02:09:10|2855.67|2847.97|2855.01|2847.31|2855.67|2847.97|2854.61|2846.91|39
1644804560000|2022-02-14 02:09:20|2854.95|2847.25|2856.73|2849.03|2857.74|2850.04|2854.95|2847.25|34
1644804570000|2022-02-14 02:09:30|2856.78|2849.08|2857.58|2849.88|2857.65|2849.95|2856.78|2849.08|31
1644804580000|2022-02-14 02:09:40|2857.61|2849.91|2857.66|2849.96|2857.8|2850.1|2857.53|2849.83|31
1644804590000|2022-02-14 02:09:50|2857.69|2849.99|2857.36|2849.66|2858.02|2850.32|2857.1|2849.4|33
1644804600000|2022-02-14 02:10:00|2857.37|2849.67|2856.29|2848.59|2857.66|2849.96|2856.29|2848.59|32
1644804610000|2022-02-14 02:10:10|2856.36|2848.66|2856.05|2848.35|2856.44|2848.74|2855.91|2848.21|33
1644804620000|2022-02-14 02:10:20|2856.04|2848.34|2859.61|2851.91|2859.61|2851.91|2855.87|2848.17|35
1644804630000|2022-02-14 02:10:30|2859.54|2851.84|2860.04|2852.34|2860.66|2852.96|2858.64|2850.94|35
1644804640000|2022-02-14 02:10:40|2860.09|2852.39|2859.02|2851.32|2860.25|2852.55|2858.63|2850.93|32
1644804650000|2022-02-14 02:10:50|2859.1|2851.4|2859.31|2851.61|2859.31|2851.61|2858.99|2851.29|26
1644804660000|2022-02-14 02:11:00|2859.28|2851.58|2860.06|2852.36|2860.34|2852.64|2859.16|2851.46|36
1644804670000|2022-02-14 02:11:10|2860.05|2852.35|2858.63|2850.93|2860.17|2852.47|2858.49|2850.79|34
1644804680000|2022-02-14 02:11:20|2858.61|2850.91|2858.62|2850.92|2858.84|2851.14|2858.56|2850.86|30
1644804690000|2022-02-14 02:11:30|2858.47|2850.77|2858.3|2850.6|2858.92|2851.22|2858.12|2850.42|34
1644804700000|2022-02-14 02:11:40|2858.32|2850.62|2858.45|2850.75|2859.27|2851.57|2857.94|2850.24|37
1644804710000|2022-02-14 02:11:50|2858.38|2850.68|2858.33|2850.63|2858.75|2851.05|2858.12|2850.42|34
1644804720000|2022-02-14 02:12:00|2858.49|2850.79|2858.68|2850.98|2858.85|2851.15|2857.74|2850.04|39
1644804730000|2022-02-14 02:12:10|2858.69|2850.99|2858.35|2850.65|2858.85|2851.15|2857.9|2850.2|37
1644804740000|2022-02-14 02:12:20|2858.34|2850.64|2857.54|2849.84|2858.34|2850.64|2857.54|2849.84|29
1644804750000|2022-02-14 02:12:30|2857.61|2849.91|2857.43|2849.73|2858.01|2850.31|2857.43|2849.73|31
1644804760000|2022-02-14 02:12:40|2857.33|2849.63|2855.08|2847.38|2857.33|2849.63|2855.08|2847.38|34
1644804770000|2022-02-14 02:12:50|2855.13|2847.43|2855.42|2847.72|2856.12|2848.42|2855.13|2847.43|36
1644804780000|2022-02-14 02:13:00|2855.43|2847.73|2855.89|2848.19|2855.89|2848.19|2855.4|2847.7|34
1644804790000|2022-02-14 02:13:10|2856.02|2848.32|2857|2849.3|2857|2849.3|2855.85|2848.15|25
1644804800000|2022-02-14 02:13:20|2857.25|2849.55|2856.28|2848.58|2857.25|2849.55|2856.18|2848.48|37
1644804810000|2022-02-14 02:13:30|2856.26|2848.56|2855.92|2848.22|2856.26|2848.56|2855.88|2848.18|27
1644804820000|2022-02-14 02:13:40|2856.14|2848.44|2856.45|2848.75|2856.45|2848.75|2855.92|2848.22|34
1644804830000|2022-02-14 02:13:50|2856.69|2848.99|2854.85|2847.15|2856.69|2848.99|2854.85|2847.15|35
1644804840000|2022-02-14 02:14:00|2854.59|2846.89|2855.57|2847.87|2855.65|2847.95|2854.59|2846.89|34
1644804850000|2022-02-14 02:14:10|2855.58|2847.88|2854.86|2847.16|2855.58|2847.88|2854.58|2846.88|31
1644804860000|2022-02-14 02:14:20|2854.88|2847.18|2855.66|2847.96|2855.77|2848.07|2854.75|2847.05|36
1644804870000|2022-02-14 02:14:30|2855.65|2847.95|2856.69|2848.99|2856.69|2848.99|2855.65|2847.95|28
1644804880000|2022-02-14 02:14:40|2856.5|2848.8|2857.04|2849.34|2857.26|2849.56|2856.5|2848.8|32
1644804890000|2022-02-14 02:14:50|2857.05|2849.35|2856.18|2848.48|2857.32|2849.62|2855.55|2847.85|34
1644804900000|2022-02-14 02:15:00|2856.07|2848.37|2856.49|2848.79|2856.55|2848.85|2855.14|2847.44|34
1644804910000|2022-02-14 02:15:10|2856.41|2848.71|2856.93|2849.23|2857.08|2849.38|2855.18|2847.48|28
1644804920000|2022-02-14 02:15:20|2856.94|2849.24|2856.68|2848.98|2857.54|2849.84|2856.49|2848.79|35
1644804930000|2022-02-14 02:15:30|2856.57|2848.87|2856.22|2848.52|2857.18|2849.48|2855.92|2848.22|38
1644804940000|2022-02-14 02:15:40|2856.46|2848.76|2857.25|2849.55|2857.65|2849.95|2856.11|2848.41|32
1644804950000|2022-02-14 02:15:50|2857.22|2849.52|2857.59|2849.89|2857.59|2849.89|2856.56|2848.86|36
1644804960000|2022-02-14 02:16:00|2857.68|2849.98|2859.01|2851.31|2859.01|2851.31|2857.68|2849.98|31
1644804970000|2022-02-14 02:16:10|2858.99|2851.29|2857.27|2849.57|2859.08|2851.38|2857.17|2849.47|32
1644804980000|2022-02-14 02:16:20|2857.24|2849.54|2857.5|2849.8|2857.87|2850.17|2857.23|2849.53|34
1644804990000|2022-02-14 02:16:30|2857.64|2849.94|2857.81|2850.11|2858.1|2850.4|2857.61|2849.91|36
1644805000000|2022-02-14 02:16:40|2857.73|2850.03|2858.14|2850.44|2858.57|2850.87|2857.35|2849.65|37
1644805010000|2022-02-14 02:16:50|2858.13|2850.43|2858.42|2850.72|2858.51|2850.81|2857.93|2850.23|30
1644805020000|2022-02-14 02:17:00|2858.44|2850.74|2858.83|2851.13|2858.83|2851.13|2858.3|2850.6|37
1644805030000|2022-02-14 02:17:10|2858.88|2851.18|2859.15|2851.45|2859.35|2851.65|2858.33|2850.63|35
1644805040000|2022-02-14 02:17:20|2859.2|2851.5|2860.19|2852.49|2860.61|2852.91|2859.2|2851.5|36
1644805050000|2022-02-14 02:17:30|2860.28|2852.58|2862.93|2855.23|2862.93|2855.23|2860.27|2852.57|35
1644805060000|2022-02-14 02:17:40|2862.9|2855.2|2863.04|2855.34|2864.4|2856.7|2862.83|2855.13|37
1644805070000|2022-02-14 02:17:50|2863.02|2855.32|2862.72|2855.02|2863.53|2855.83|2862.67|2854.97|36
1644805080000|2022-02-14 02:18:00|2862.73|2855.03|2861.79|2854.09|2862.95|2855.25|2861.69|2853.99|28
1644805090000|2022-02-14 02:18:10|2861.8|2854.1|2860.98|2853.28|2861.91|2854.21|2860.98|2853.28|37
1644805100000|2022-02-14 02:18:20|2860.99|2853.29|2861.31|2853.61|2861.55|2853.85|2860.99|2853.29|26
1644805110000|2022-02-14 02:18:30|2861.18|2853.48|2861.09|2853.39|2861.82|2854.12|2860.66|2852.96|36
1644805120000|2022-02-14 02:18:40|2860.92|2853.22|2861.47|2853.77|2861.47|2853.77|2860.81|2853.11|19
1644805130000|2022-02-14 02:18:50|2861.55|2853.85|2862.28|2854.58|2862.35|2854.65|2861.5|2853.8|36
1644805140000|2022-02-14 02:19:00|2862.31|2854.61|2862.42|2854.72|2862.7|2855|2861.88|2854.18|37
1644805150000|2022-02-14 02:19:10|2862.44|2854.74|2862.44|2854.74|2862.65|2854.95|2862.32|2854.62|29
1644805160000|2022-02-14 02:19:20|2862.47|2854.77|2863.02|2855.32|2863.09|2855.39|2862.47|2854.77|31
1644805170000|2022-02-14 02:19:30|2862.86|2855.16|2863.18|2855.48|2863.18|2855.48|2862.19|2854.49|31
1644805180000|2022-02-14 02:19:40|2863.29|2855.59|2862.21|2854.51|2863.54|2855.84|2862.01|2854.31|34
1644805190000|2022-02-14 02:19:50|2862.09|2854.39|2862.12|2854.42|2862.53|2854.83|2862.06|2854.36|37
1644805200000|2022-02-14 02:20:00|2862.26|2854.56|2862.34|2854.64|2862.34|2854.64|2861.6|2853.9|29
1644805210000|2022-02-14 02:20:10|2862.25|2854.55|2861.98|2854.28|2862.42|2854.72|2861.55|2853.85|26
1644805220000|2022-02-14 02:20:20|2862.25|2854.55|2862.45|2854.75|2863.03|2855.33|2862.11|2854.41|32
1644805230000|2022-02-14 02:20:30|2862.42|2854.72|2860.29|2852.59|2862.42|2854.72|2860.15|2852.45|34
1644805240000|2022-02-14 02:20:40|2860.28|2852.58|2861.23|2853.53|2861.63|2853.93|2859.89|2852.19|37
1644805250000|2022-02-14 02:20:50|2861.32|2853.62|2861.68|2853.98|2861.83|2854.13|2861.02|2853.32|30
1644805260000|2022-02-14 02:21:00|2861.79|2854.09|2861.88|2854.18|2862|2854.3|2861.52|2853.82|29
1644805270000|2022-02-14 02:21:10|2861.9|2854.2|2861.6|2853.9|2862.31|2854.61|2861.6|2853.9|32
1644805280000|2022-02-14 02:21:20|2861.27|2853.57|2859.37|2851.67|2861.27|2853.57|2859.23|2851.53|32
1644805290000|2022-02-14 02:21:30|2859.3|2851.6|2859.28|2851.58|2860.15|2852.45|2859.08|2851.38|37
1644805300000|2022-02-14 02:21:40|2859.46|2851.76|2859.07|2851.37|2859.52|2851.82|2858.28|2850.58|36
1644805310000|2022-02-14 02:21:50|2859.11|2851.41|2859.24|2851.54|2860.06|2852.36|2859.11|2851.41|37
1644805320000|2022-02-14 02:22:00|2859.18|2851.48|2858.47|2850.77|2859.19|2851.49|2858.25|2850.55|36
1644805330000|2022-02-14 02:22:10|2858.57|2850.87|2860.24|2852.54|2860.54|2852.84|2858.57|2850.87|39
1644805340000|2022-02-14 02:22:20|2860.53|2852.83|2860.75|2853.05|2860.86|2853.16|2859.69|2851.99|37
1644805350000|2022-02-14 02:22:30|2860.65|2852.95|2860.48|2852.78|2861.22|2853.52|2860.48|2852.78|38
1644805360000|2022-02-14 02:22:40|2860.24|2852.54|2858.38|2850.68|2860.24|2852.54|2858.38|2850.68|37
1644805370000|2022-02-14 02:22:50|2858.35|2850.65|2857.73|2850.03|2858.35|2850.65|2857.66|2849.96|35
1644805380000|2022-02-14 02:23:00|2857.71|2850.01|2858.07|2850.37|2858.79|2851.09|2857.64|2849.94|30
1644805390000|2022-02-14 02:23:10|2858.03|2850.33|2857.98|2850.28|2858.09|2850.39|2857.58|2849.88|35
1644805400000|2022-02-14 02:23:20|2858.13|2850.43|2857.94|2850.24|2858.31|2850.61|2857.86|2850.16|35
1644805410000|2022-02-14 02:23:30|2858.12|2850.42|2858.69|2850.99|2858.79|2851.09|2857.89|2850.19|34
1644805420000|2022-02-14 02:23:40|2858.18|2850.48|2858.22|2850.52|2858.41|2850.71|2857.57|2849.87|30
1644805430000|2022-02-14 02:23:50|2858.12|2850.42|2858.14|2850.44|2858.14|2850.44|2857.9|2850.2|33
1644805440000|2022-02-14 02:24:00|2858.15|2850.45|2857.68|2849.98|2858.34|2850.64|2857.68|2849.98|36
1644805450000|2022-02-14 02:24:10|2857.61|2849.91|2857.59|2849.89|2857.73|2850.03|2857.29|2849.59|28
1644805460000|2022-02-14 02:24:20|2857.58|2849.88|2859.15|2851.45|2859.3|2851.6|2857.44|2849.74|36
1644805470000|2022-02-14 02:24:30|2859.18|2851.48|2858.39|2850.69|2859.92|2852.22|2858.39|2850.69|35
1644805480000|2022-02-14 02:24:40|2858.55|2850.85|2858.52|2850.82|2858.55|2850.85|2858|2850.3|35
1644805490000|2022-02-14 02:24:50|2858.46|2850.76|2859.39|2851.69|2860.19|2852.49|2858.46|2850.76|36
1644805500000|2022-02-14 02:25:00|2859.3|2851.6|2859.09|2851.39|2859.37|2851.67|2858.88|2851.18|33
1644805510000|2022-02-14 02:25:10|2859|2851.3|2859.53|2851.83|2859.57|2851.87|2858.7|2851|33
1644805520000|2022-02-14 02:25:20|2859.59|2851.89|2858.31|2850.61|2859.63|2851.93|2858.21|2850.51|31
1644805530000|2022-02-14 02:25:30|2858.32|2850.62|2857.86|2850.16|2858.32|2850.62|2857.79|2850.09|32
1644805540000|2022-02-14 02:25:40|2857.85|2850.15|2857.67|2849.97|2857.94|2850.24|2857.09|2849.39|29
1644805550000|2022-02-14 02:25:50|2857.46|2849.76|2858.69|2850.99|2859.1|2851.4|2857.4|2849.7|39
1644805560000|2022-02-14 02:26:00|2858.75|2851.05|2858.79|2851.09|2858.95|2851.25|2858.56|2850.86|31
1644805570000|2022-02-14 02:26:10|2858.78|2851.08|2859.1|2851.4|2859.1|2851.4|2858.78|2851.08|31
1644805580000|2022-02-14 02:26:20|2858.86|2851.16|2859.3|2851.6|2859.5|2851.8|2858.77|2851.07|32
1644805590000|2022-02-14 02:26:30|2859.27|2851.57|2859.13|2851.43|2859.27|2851.57|2859.09|2851.39|25
1644805600000|2022-02-14 02:26:40|2859.12|2851.42|2858.8|2851.1|2859.38|2851.68|2858.79|2851.09|25
1644805610000|2022-02-14 02:26:50|2858.91|2851.21|2859.28|2851.58|2859.28|2851.58|2858.85|2851.15|25
1644805620000|2022-02-14 02:27:00|2859.29|2851.59|2859.26|2851.56|2859.63|2851.93|2859.25|2851.55|29
1644805630000|2022-02-14 02:27:10|2859.3|2851.6|2858.16|2850.46|2859.39|2851.69|2858.06|2850.36|37
1644805640000|2022-02-14 02:27:20|2858.4|2850.7|2858.54|2850.84|2858.54|2850.84|2857.97|2850.27|38
1644805650000|2022-02-14 02:27:30|2858.53|2850.83|2858.31|2850.61|2858.76|2851.06|2858.06|2850.36|33
1644805660000|2022-02-14 02:27:40|2858.17|2850.47|2858.12|2850.42|2858.41|2850.71|2858.12|2850.42|34
1644805670000|2022-02-14 02:27:50|2858.26|2850.56|2858.82|2851.12|2859.26|2851.56|2858.11|2850.41|32
1644805680000|2022-02-14 02:28:00|2858.9|2851.2|2858.28|2850.58|2858.95|2851.25|2858.09|2850.39|36
1644805690000|2022-02-14 02:28:10|2858.27|2850.57|2858.01|2850.31|2858.34|2850.64|2857.82|2850.12|28
1644805700000|2022-02-14 02:28:20|2858.02|2850.32|2858.74|2851.04|2859.21|2851.51|2857.92|2850.22|23
1644805710000|2022-02-14 02:28:30|2858.89|2851.19|2858.84|2851.14|2859.75|2852.05|2858.82|2851.12|38
1644805720000|2022-02-14 02:28:40|2858.78|2851.08|2858.96|2851.26|2859.18|2851.48|2858.77|2851.07|32
1644805730000|2022-02-14 02:28:50|2858.98|2851.28|2860.2|2852.5|2860.3|2852.6|2858.92|2851.22|33
1644805740000|2022-02-14 02:29:00|2860.18|2852.48|2861.35|2853.65|2861.66|2853.96|2860.09|2852.39|30
1644805750000|2022-02-14 02:29:10|2861.25|2853.55|2861.94|2854.24|2862.07|2854.37|2861.08|2853.38|28
1644805760000|2022-02-14 02:29:20|2862.09|2854.39|2862.09|2854.39|2862.31|2854.61|2861.94|2854.24|30
1644805770000|2022-02-14 02:29:30|2862.19|2854.49|2863.3|2855.6|2863.48|2855.78|2862.14|2854.44|32
1644805780000|2022-02-14 02:29:40|2863.6|2855.9|2863.27|2855.57|2863.66|2855.96|2863.24|2855.54|29
1644805790000|2022-02-14 02:29:50|2863.22|2855.52|2864.29|2856.59|2864.29|2856.59|2863.22|2855.52|34
1644805800000|2022-02-14 02:30:00|2864.16|2856.46|2865.6|2857.9|2867.42|2859.72|2864.08|2856.38|38
1644805810000|2022-02-14 02:30:10|2865.49|2857.79|2864.29|2856.59|2865.57|2857.87|2864.29|2856.59|37
1644805820000|2022-02-14 02:30:20|2864.21|2856.51|2863.3|2855.6|2864.21|2856.51|2863.01|2855.31|36
1644805830000|2022-02-14 02:30:30|2863.28|2855.58|2862.6|2854.9|2863.29|2855.59|2862.48|2854.78|32
1644805840000|2022-02-14 02:30:40|2862.5|2854.8|2861.32|2853.62|2862.65|2854.95|2861.32|2853.62|23
1644805850000|2022-02-14 02:30:50|2861.3|2853.6|2862.18|2854.48|2862.44|2854.74|2861.05|2853.35|36
1644805860000|2022-02-14 02:31:00|2862.31|2854.61|2861.79|2854.09|2862.89|2855.19|2861.79|2854.09|28
1644805870000|2022-02-14 02:31:10|2861.82|2854.12|2862.19|2854.49|2862.19|2854.49|2860.98|2853.28|33
1644805880000|2022-02-14 02:31:20|2861.94|2854.24|2861.84|2854.14|2861.96|2854.26|2861.6|2853.9|26
1644805890000|2022-02-14 02:31:30|2861.85|2854.15|2861.43|2853.73|2861.89|2854.19|2861.02|2853.32|30
1644805900000|2022-02-14 02:31:40|2861.49|2853.79|2861.14|2853.44|2861.78|2854.08|2860.82|2853.12|30
1644805910000|2022-02-14 02:31:50|2861.13|2853.43|2861.45|2853.75|2861.46|2853.76|2860.92|2853.22|23
1644805920000|2022-02-14 02:32:00|2861.25|2853.55|2859.69|2851.99|2861.85|2854.15|2859.53|2851.83|33
1644805930000|2022-02-14 02:32:10|2859.7|2852|2859.89|2852.19|2859.89|2852.19|2859.33|2851.63|26
1644805940000|2022-02-14 02:32:20|2860|2852.3|2860.96|2853.26|2861.07|2853.37|2860|2852.3|32
1644805950000|2022-02-14 02:32:30|2861|2853.3|2860.83|2853.13|2861.17|2853.47|2860.75|2853.05|30
1644805960000|2022-02-14 02:32:40|2860.77|2853.07|2861.07|2853.37|2861.07|2853.37|2860.72|2853.02|28
1644805970000|2022-02-14 02:32:50|2861.17|2853.47|2861.16|2853.46|2861.49|2853.79|2861.07|2853.37|25
1644805980000|2022-02-14 02:33:00|2861.2|2853.5|2861.4|2853.7|2861.7|2854|2861.18|2853.48|36
1644805990000|2022-02-14 02:33:10|2861.23|2853.53|2862.32|2854.62|2862.48|2854.78|2860.97|2853.27|36
1644806000000|2022-02-14 02:33:20|2862.36|2854.66|2861.84|2854.14|2862.38|2854.68|2861.55|2853.85|30
1644806010000|2022-02-14 02:33:30|2861.81|2854.11|2862.51|2854.81|2862.54|2854.84|2861.81|2854.11|36
1644806020000|2022-02-14 02:33:40|2862.52|2854.82|2861.93|2854.23|2862.68|2854.98|2861.64|2853.94|32
1644806030000|2022-02-14 02:33:50|2861.87|2854.17|2861.21|2853.51|2861.87|2854.17|2860.98|2853.28|28
1644806040000|2022-02-14 02:34:00|2861.4|2853.7|2860.23|2852.53|2861.4|2853.7|2860.21|2852.51|26
1644806050000|2022-02-14 02:34:10|2859.7|2852|2859.36|2851.66|2859.7|2852|2859.08|2851.38|29
1644806060000|2022-02-14 02:34:20|2859.34|2851.64|2858.2|2850.5|2859.34|2851.64|2857.51|2849.81|25
1644806070000|2022-02-14 02:34:30|2858.23|2850.53|2858.27|2850.57|2858.42|2850.72|2858.2|2850.5|30
1644806080000|2022-02-14 02:34:40|2858.28|2850.58|2858|2850.3|2858.39|2850.69|2858|2850.3|38
1644806090000|2022-02-14 02:34:50|2857.97|2850.27|2858.04|2850.34|2858.27|2850.57|2857.96|2850.26|34
1644806100000|2022-02-14 02:35:00|2858.06|2850.36|2859.29|2851.59|2859.29|2851.59|2858.04|2850.34|32
1644806110000|2022-02-14 02:35:10|2859.24|2851.54|2859.36|2851.66|2859.49|2851.79|2859.1|2851.4|28
1644806120000|2022-02-14 02:35:20|2859.3|2851.6|2857.72|2850.02|2859.3|2851.6|2857.38|2849.68|28
1644806130000|2022-02-14 02:35:30|2857.45|2849.75|2857.6|2849.9|2858.02|2850.32|2857.33|2849.63|34
1644806140000|2022-02-14 02:35:40|2857.56|2849.86|2857.69|2849.99|2857.8|2850.1|2857.42|2849.72|25
1644806150000|2022-02-14 02:35:50|2857.64|2849.94|2857.92|2850.22|2858.07|2850.37|2857.56|2849.86|28
1644806160000|2022-02-14 02:36:00|2857.84|2850.14|2858.54|2850.84|2860|2852.3|2857.64|2849.94|35
1644806170000|2022-02-14 02:36:10|2858.44|2850.74|2858.33|2850.63|2858.58|2850.88|2857.24|2849.54|35
1644806180000|2022-02-14 02:36:20|2857.24|2849.54|2857.48|2849.78|2858.53|2850.83|2856.76|2849.06|35
1644806190000|2022-02-14 02:36:30|2857.65|2849.95|2857.03|2849.33|2858.11|2850.41|2856.59|2848.89|31
1644806200000|2022-02-14 02:36:40|2857.04|2849.34|2855.94|2848.24|2857.07|2849.37|2855.91|2848.21|27
1644806210000|2022-02-14 02:36:50|2855.97|2848.27|2855.55|2847.85|2856.1|2848.4|2855.41|2847.71|31
1644806220000|2022-02-14 02:37:00|2855.58|2847.88|2854.62|2846.92|2855.58|2847.88|2854.55|2846.85|31
1644806230000|2022-02-14 02:37:10|2854.57|2846.87|2854.44|2846.74|2854.69|2846.99|2854.17|2846.47|32
1644806240000|2022-02-14 02:37:20|2854.46|2846.76|2854.12|2846.42|2854.46|2846.76|2853.94|2846.24|28
1644806250000|2022-02-14 02:37:30|2854.11|2846.41|2853.52|2845.82|2854.19|2846.49|2853.36|2845.66|27
1644806260000|2022-02-14 02:37:40|2853.46|2845.76|2853.59|2845.89|2854|2846.3|2853.39|2845.69|34
1644806270000|2022-02-14 02:37:50|2853.6|2845.9|2852.71|2845.01|2853.7|2846|2852.36|2844.66|30
1644806280000|2022-02-14 02:38:00|2852.74|2845.04|2853.58|2845.88|2853.58|2845.88|2852.74|2845.04|26
1644806290000|2022-02-14 02:38:10|2853.69|2845.99|2856.05|2848.35|2856.09|2848.39|2853.67|2845.97|33
1644806300000|2022-02-14 02:38:20|2856.06|2848.36|2855.45|2847.75|2856.62|2848.92|2855.45|2847.75|34
1644806310000|2022-02-14 02:38:30|2855.53|2847.83|2855.21|2847.51|2855.53|2847.83|2854.87|2847.17|33
1644806320000|2022-02-14 02:38:40|2855.3|2847.6|2855.29|2847.59|2855.41|2847.71|2855.16|2847.46|30
1644806330000|2022-02-14 02:38:50|2855.33|2847.63|2856.69|2848.99|2856.89|2849.19|2855.33|2847.63|38
1644806340000|2022-02-14 02:39:00|2856.54|2848.84|2857.83|2850.13|2858.09|2850.39|2856.54|2848.84|35
1644806350000|2022-02-14 02:39:10|2857.86|2850.16|2858.63|2850.93|2858.84|2851.14|2857.71|2850.01|35
1644806360000|2022-02-14 02:39:20|2858.53|2850.83|2858.13|2850.43|2859.01|2851.31|2858.13|2850.43|31
1644806370000|2022-02-14 02:39:30|2858.11|2850.41|2858.75|2851.05|2858.75|2851.05|2857.74|2850.04|32
1644806380000|2022-02-14 02:39:40|2858.89|2851.19|2860.02|2852.32|2860.02|2852.32|2858.82|2851.12|22
1644806390000|2022-02-14 02:39:50|2860.05|2852.35|2859.34|2851.64|2860.28|2852.58|2859.34|2851.64|30
1644806400000|2022-02-14 02:40:00|2859.28|2851.58|2859.71|2852.01|2859.8|2852.1|2858.86|2851.16|33
1644806410000|2022-02-14 02:40:10|2859.51|2851.81|2859.58|2851.88|2860.1|2852.4|2859.51|2851.81|34
1644806420000|2022-02-14 02:40:20|2859.57|2851.87|2859.13|2851.43|2859.75|2852.05|2858.81|2851.11|33
1644806430000|2022-02-14 02:40:30|2859.14|2851.44|2858.42|2850.72|2859.14|2851.44|2858.39|2850.69|35
1644806440000|2022-02-14 02:40:40|2858.52|2850.82|2858.28|2850.58|2858.86|2851.16|2858.22|2850.52|36
1644806450000|2022-02-14 02:40:50|2858.19|2850.49|2858.08|2850.38|2858.35|2850.65|2857.53|2849.83|32
1644806460000|2022-02-14 02:41:00|2858.06|2850.36|2858.04|2850.34|2858.39|2850.69|2857.91|2850.21|19
1644806470000|2022-02-14 02:41:10|2858.07|2850.37|2859.27|2851.57|2859.77|2852.07|2858.07|2850.37|31
1644806480000|2022-02-14 02:41:20|2859.32|2851.62|2859.21|2851.51|2859.56|2851.86|2858.96|2851.26|35
1644806490000|2022-02-14 02:41:30|2859.09|2851.39|2859.67|2851.97|2860.33|2852.63|2859.03|2851.33|38
1644806500000|2022-02-14 02:41:40|2859.68|2851.98|2860.56|2852.86|2860.56|2852.86|2859.68|2851.98|34
1644806510000|2022-02-14 02:41:50|2860.35|2852.65|2860.01|2852.31|2860.61|2852.91|2859.7|2852|33
1644806520000|2022-02-14 02:42:00|2859.88|2852.18|2859.99|2852.29|2860.07|2852.37|2859.44|2851.74|31
1644806530000|2022-02-14 02:42:10|2859.92|2852.22|2859.66|2851.96|2859.92|2852.22|2859.57|2851.87|35
1644806540000|2022-02-14 02:42:20|2859.69|2851.99|2859.98|2852.28|2860.29|2852.59|2859.69|2851.99|19
1644806550000|2022-02-14 02:42:30|2860.04|2852.34|2859.67|2851.97|2860.04|2852.34|2859.67|2851.97|26
1644806560000|2022-02-14 02:42:40|2859.65|2851.95|2858.5|2850.8|2859.76|2852.06|2858.5|2850.8|22
1644806570000|2022-02-14 02:42:50|2858.8|2851.1|2858.94|2851.24|2858.94|2851.24|2858.42|2850.72|38
1644806580000|2022-02-14 02:43:00|2858.75|2851.05|2859.43|2851.73|2859.49|2851.79|2858.47|2850.77|35
1644806590000|2022-02-14 02:43:10|2859.27|2851.57|2859.39|2851.69|2859.48|2851.78|2858.98|2851.28|34
1644806600000|2022-02-14 02:43:20|2859.17|2851.47|2857.93|2850.23|2859.28|2851.58|2857.91|2850.21|33
1644806610000|2022-02-14 02:43:30|2858.02|2850.32|2857.83|2850.13|2858.06|2850.36|2857.55|2849.85|38
1644806620000|2022-02-14 02:43:40|2857.74|2850.04|2857.72|2850.02|2858.14|2850.44|2857.56|2849.86|32
1644806630000|2022-02-14 02:43:50|2857.73|2850.03|2858.16|2850.46|2858.55|2850.85|2857.73|2850.03|33
1644806640000|2022-02-14 02:44:00|2857.95|2850.25|2857.82|2850.12|2858.08|2850.38|2857.67|2849.97|33
1644806650000|2022-02-14 02:44:10|2857.83|2850.13|2857.67|2849.97|2858|2850.3|2857.54|2849.84|29
1644806660000|2022-02-14 02:44:20|2857.68|2849.98|2856.98|2849.28|2857.95|2850.25|2856.77|2849.07|37
1644806670000|2022-02-14 02:44:30|2857.07|2849.37|2856.82|2849.12|2857.33|2849.63|2856.82|2849.12|23
1644806680000|2022-02-14 02:44:40|2856.83|2849.13|2857.78|2850.08|2857.81|2850.11|2856.82|2849.12|26
1644806690000|2022-02-14 02:44:50|2857.8|2850.1|2859.25|2851.55|2859.45|2851.75|2857.8|2850.1|27
1644806700000|2022-02-14 02:45:00|2859.37|2851.67|2861.14|2853.44|2861.97|2854.27|2859.13|2851.43|39
1644806710000|2022-02-14 02:45:10|2861.17|2853.47|2861.9|2854.2|2861.9|2854.2|2861.17|2853.47|33
1644806720000|2022-02-14 02:45:20|2861.99|2854.29|2861.57|2853.87|2862.74|2855.04|2861.12|2853.42|36
1644806730000|2022-02-14 02:45:30|2861.52|2853.82|2862.32|2854.62|2863.05|2855.35|2861.52|2853.82|37
1644806740000|2022-02-14 02:45:40|2862.26|2854.56|2862.14|2854.44|2862.89|2855.19|2861.94|2854.24|36
1644806750000|2022-02-14 02:45:50|2862.11|2854.41|2860.57|2852.87|2862.18|2854.48|2859.88|2852.18|37
1644806760000|2022-02-14 02:46:00|2860.76|2853.06|2860.53|2852.83|2860.99|2853.29|2860.03|2852.33|32
1644806770000|2022-02-14 02:46:10|2860.55|2852.85|2859.55|2851.85|2860.55|2852.85|2859.55|2851.85|30
1644806780000|2022-02-14 02:46:20|2859.7|2852|2859.2|2851.5|2859.7|2852|2858.86|2851.16|34
1644806790000|2022-02-14 02:46:30|2859.17|2851.47|2858.08|2850.38|2859.89|2852.19|2857.73|2850.03|39
1644806800000|2022-02-14 02:46:40|2858.28|2850.58|2856.32|2848.62|2858.31|2850.61|2856.32|2848.62|32
1644806810000|2022-02-14 02:46:50|2856.29|2848.59|2855.6|2847.9|2856.87|2849.17|2855.37|2847.67|36
1644806820000|2022-02-14 02:47:00|2855.62|2847.92|2854.4|2846.7|2856.18|2848.48|2854.11|2846.41|39
1644806830000|2022-02-14 02:47:10|2854.48|2846.78|2853.86|2846.16|2855.14|2847.44|2853.68|2845.98|38
1644806840000|2022-02-14 02:47:20|2854.1|2846.4|2853.78|2846.08|2854.16|2846.46|2853.38|2845.68|33
1644806850000|2022-02-14 02:47:30|2853.66|2845.96|2852.86|2845.16|2853.77|2846.07|2852.86|2845.16|29
1644806860000|2022-02-14 02:47:40|2853.17|2845.47|2853.63|2845.93|2853.63|2845.93|2851.28|2843.58|33
1644806870000|2022-02-14 02:47:50|2853.33|2845.63|2854.24|2846.54|2854.67|2846.97|2853.33|2845.63|36
1644806880000|2022-02-14 02:48:00|2853.92|2846.22|2852.77|2845.07|2854.12|2846.42|2852.49|2844.79|36
1644806890000|2022-02-14 02:48:10|2852.4|2844.7|2852.51|2844.81|2852.77|2845.07|2852.3|2844.6|35
1644806900000|2022-02-14 02:48:20|2852.45|2844.75|2852.05|2844.35|2852.64|2844.94|2852.01|2844.31|29
1644806910000|2022-02-14 02:48:30|2852.04|2844.34|2851.37|2843.67|2852.04|2844.34|2851.17|2843.47|32
1644806920000|2022-02-14 02:48:40|2851.35|2843.65|2851.64|2843.94|2851.65|2843.95|2851.29|2843.59|30
1644806930000|2022-02-14 02:48:50|2851.7|2844|2851.86|2844.16|2851.86|2844.16|2851.55|2843.85|29
1644806940000|2022-02-14 02:49:00|2851.75|2844.05|2851.94|2844.24|2852.15|2844.45|2851.6|2843.9|31
1644806950000|2022-02-14 02:49:10|2851.86|2844.16|2851.66|2843.96|2851.91|2844.21|2851.49|2843.79|30
1644806960000|2022-02-14 02:49:20|2851.61|2843.91|2851.76|2844.06|2852.24|2844.54|2851.46|2843.76|29
1644806970000|2022-02-14 02:49:30|2851.62|2843.92|2851.85|2844.15|2852.15|2844.45|2851.62|2843.92|32
1644806980000|2022-02-14 02:49:40|2851.77|2844.07|2851.67|2843.97|2851.88|2844.18|2851.62|2843.92|34
1644806990000|2022-02-14 02:49:50|2851.75|2844.05|2851.71|2844.01|2851.76|2844.06|2851.59|2843.89|23
1644807000000|2022-02-14 02:50:00|2851.7|2844|2851.28|2843.58|2851.71|2844.01|2851.21|2843.51|26
1644807010000|2022-02-14 02:50:10|2851.23|2843.53|2850.85|2843.15|2851.39|2843.69|2850.64|2842.94|33
1644807020000|2022-02-14 02:50:20|2850.89|2843.19|2850.93|2843.23|2851.23|2843.53|2850.6|2842.9|34
1644807030000|2022-02-14 02:50:30|2851.03|2843.33|2850.75|2843.05|2851.03|2843.33|2850.26|2842.56|30
1644807040000|2022-02-14 02:50:40|2850.59|2842.89|2848.6|2840.9|2850.86|2843.16|2848.57|2840.87|32
1644807050000|2022-02-14 02:50:50|2848.74|2841.04|2850.06|2842.36|2850.08|2842.38|2848.37|2840.67|38
1644807060000|2022-02-14 02:51:00|2850.1|2842.4|2850.73|2843.03|2850.82|2843.12|2849.95|2842.25|29
1644807070000|2022-02-14 02:51:10|2850.74|2843.04|2851.47|2843.77|2851.9|2844.2|2850.74|2843.04|36
1644807080000|2022-02-14 02:51:20|2851.43|2843.73|2850.49|2842.79|2851.54|2843.84|2850.49|2842.79|33
1644807090000|2022-02-14 02:51:30|2850.5|2842.8|2850.16|2842.46|2850.5|2842.8|2850.07|2842.37|20
1644807100000|2022-02-14 02:51:40|2850.15|2842.45|2850.32|2842.62|2850.41|2842.71|2850.05|2842.35|30
1644807110000|2022-02-14 02:51:50|2850.29|2842.59|2851.01|2843.31|2851.1|2843.4|2850.27|2842.57|31
1644807120000|2022-02-14 02:52:00|2851.02|2843.32|2849.69|2841.99|2851.08|2843.38|2849.64|2841.94|38
1644807130000|2022-02-14 02:52:10|2849.71|2842.01|2848.81|2841.11|2849.71|2842.01|2848.52|2840.82|34
1644807140000|2022-02-14 02:52:20|2848.55|2840.85|2847.59|2839.89|2848.55|2840.85|2847.32|2839.62|33
1644807150000|2022-02-14 02:52:30|2847.6|2839.9|2847.44|2839.74|2847.84|2840.14|2846.82|2839.12|31
1644807160000|2022-02-14 02:52:40|2847.45|2839.75|2847.2|2839.5|2847.61|2839.91|2846.82|2839.12|34
1644807170000|2022-02-14 02:52:50|2847.34|2839.64|2847.12|2839.42|2847.74|2840.04|2845.62|2837.92|37
1644807180000|2022-02-14 02:53:00|2846.96|2839.26|2847.65|2839.95|2847.89|2840.19|2846.96|2839.26|36
1644807190000|2022-02-14 02:53:10|2848.04|2840.34|2847.01|2839.31|2848.04|2840.34|2847.01|2839.31|31
1644807200000|2022-02-14 02:53:20|2847.07|2839.37|2847.85|2840.15|2847.85|2840.15|2847.07|2839.37|34
1644807210000|2022-02-14 02:53:30|2847.92|2840.22|2847.64|2839.94|2847.96|2840.26|2847.37|2839.67|33
1644807220000|2022-02-14 02:53:40|2847.58|2839.88|2847.71|2840.01|2847.72|2840.02|2847.56|2839.86|25
1644807230000|2022-02-14 02:53:50|2847.74|2840.04|2847.11|2839.41|2847.94|2840.24|2846.98|2839.28|35
1644807240000|2022-02-14 02:54:00|2846.88|2839.18|2847.28|2839.58|2847.61|2839.91|2846.56|2838.86|32
1644807250000|2022-02-14 02:54:10|2847.37|2839.67|2848.2|2840.5|2848.55|2840.85|2847.24|2839.54|38
1644807260000|2022-02-14 02:54:20|2848.18|2840.48|2847.41|2839.71|2848.43|2840.73|2847.08|2839.38|36
1644807270000|2022-02-14 02:54:30|2847.23|2839.53|2848.53|2840.83|2848.53|2840.83|2847.11|2839.41|38
1644807280000|2022-02-14 02:54:40|2848.59|2840.89|2848.49|2840.79|2849.47|2841.77|2848.15|2840.45|39
1644807290000|2022-02-14 02:54:50|2848.55|2840.85|2849.68|2841.98|2849.85|2842.15|2848.37|2840.67|37
1644807300000|2022-02-14 02:55:00|2849.63|2841.93|2852.01|2844.31|2852.01|2844.31|2849.63|2841.93|37
1644807310000|2022-02-14 02:55:10|2852.04|2844.34|2851.26|2843.56|2852.05|2844.35|2850.91|2843.21|37
1644807320000|2022-02-14 02:55:20|2851.18|2843.48|2851.52|2843.82|2852.15|2844.45|2851.16|2843.46|34
1644807330000|2022-02-14 02:55:30|2851.54|2843.84|2851.7|2844|2851.84|2844.14|2851.45|2843.75|33
1644807340000|2022-02-14 02:55:40|2851.67|2843.97|2851.37|2843.67|2851.67|2843.97|2851.11|2843.41|27
1644807350000|2022-02-14 02:55:50|2850.99|2843.29|2851.28|2843.58|2851.42|2843.72|2850.99|2843.29|21
1644807360000|2022-02-14 02:56:00|2851.69|2843.99|2851.28|2843.58|2851.75|2844.05|2851.27|2843.57|36
1644807370000|2022-02-14 02:56:10|2851.27|2843.57|2850.39|2842.69|2851.52|2843.82|2850.14|2842.44|33
1644807380000|2022-02-14 02:56:20|2850.36|2842.66|2850.4|2842.7|2850.48|2842.78|2850.08|2842.38|28
1644807390000|2022-02-14 02:56:30|2850.45|2842.75|2850|2842.3|2851.02|2843.32|2849.36|2841.66|33
1644807400000|2022-02-14 02:56:40|2850.01|2842.31|2850.33|2842.63|2851.17|2843.47|2849.99|2842.29|35
1644807410000|2022-02-14 02:56:50|2850.35|2842.65|2850.09|2842.39|2850.68|2842.98|2849.55|2841.85|36
1644807420000|2022-02-14 02:57:00|2850.13|2842.43|2850.6|2842.9|2850.6|2842.9|2850|2842.3|30
1644807430000|2022-02-14 02:57:10|2850.51|2842.81|2848.96|2841.26|2850.68|2842.98|2848.81|2841.11|31
1644807440000|2022-02-14 02:57:20|2848.94|2841.24|2850.03|2842.33|2850.03|2842.33|2848.46|2840.76|35
1644807450000|2022-02-14 02:57:30|2850.02|2842.32|2849.56|2841.86|2850.32|2842.62|2849.55|2841.85|30
1644807460000|2022-02-14 02:57:40|2849.55|2841.85|2849.67|2841.97|2850.07|2842.37|2849.55|2841.85|30
1644807470000|2022-02-14 02:57:50|2849.8|2842.1|2850.46|2842.76|2850.63|2842.93|2849.8|2842.1|30
1644807480000|2022-02-14 02:58:00|2850.36|2842.66|2850.69|2842.99|2850.82|2843.12|2850.12|2842.42|31
1644807490000|2022-02-14 02:58:10|2850.67|2842.97|2850.32|2842.62|2850.76|2843.06|2850.19|2842.49|30
1644807500000|2022-02-14 02:58:20|2850.24|2842.54|2849.9|2842.2|2850.74|2843.04|2849.87|2842.17|35
1644807510000|2022-02-14 02:58:30|2849.93|2842.23|2850.14|2842.44|2850.67|2842.97|2849.92|2842.22|35
1644807520000|2022-02-14 02:58:40|2850.26|2842.56|2849.72|2842.02|2850.37|2842.67|2849.46|2841.76|30
1644807530000|2022-02-14 02:58:50|2849.69|2841.99|2850.17|2842.47|2850.22|2842.52|2849.69|2841.99|28
1644807540000|2022-02-14 02:59:00|2850.2|2842.5|2851.12|2843.42|2851.18|2843.48|2850|2842.3|34
1644807550000|2022-02-14 02:59:10|2851.24|2843.54|2851.55|2843.85|2851.73|2844.03|2851.07|2843.37|38
1644807560000|2022-02-14 02:59:20|2851.12|2843.42|2850.13|2842.43|2851.12|2843.42|2849.48|2841.78|34
1644807570000|2022-02-14 02:59:30|2850.1|2842.4|2849.87|2842.17|2850.1|2842.4|2849.73|2842.03|32
1644807580000|2022-02-14 02:59:40|2849.86|2842.16|2850.39|2842.69|2850.46|2842.76|2849.77|2842.07|28
1644807590000|2022-02-14 02:59:50|2850.4|2842.7|2848.97|2841.27|2850.4|2842.7|2848.68|2840.98|34
1644807600000|2022-02-14 03:00:00|2849.02|2841.32|2851.05|2843.35|2851.26|2843.56|2849.02|2841.32|37
1644807610000|2022-02-14 03:00:10|2851.06|2843.36|2851.55|2843.85|2851.8|2844.1|2851.06|2843.36|33
1644807620000|2022-02-14 03:00:20|2851.53|2843.83|2850.49|2842.79|2851.53|2843.83|2850.23|2842.53|30
1644807630000|2022-02-14 03:00:30|2850.5|2842.8|2850.33|2842.63|2850.85|2843.15|2850.02|2842.32|37
1644807640000|2022-02-14 03:00:40|2850.32|2842.62|2849.21|2841.51|2850.47|2842.77|2848.73|2841.03|36
1644807650000|2022-02-14 03:00:50|2849.18|2841.48|2847.95|2840.25|2849.24|2841.54|2847.94|2840.24|32
1644807660000|2022-02-14 03:01:00|2847.89|2840.19|2845.65|2837.95|2848.25|2840.55|2845.3|2837.6|34
1644807670000|2022-02-14 03:01:10|2845.62|2837.92|2844.61|2836.91|2845.87|2838.17|2844|2836.3|39
1644807680000|2022-02-14 03:01:20|2844.6|2836.9|2843.63|2835.93|2844.6|2836.9|2842.86|2835.16|36
1644807690000|2022-02-14 03:01:30|2843.56|2835.86|2842.73|2835.03|2843.77|2836.07|2842.73|2835.03|29
1644807700000|2022-02-14 03:01:40|2842.05|2834.35|2843.87|2836.17|2843.87|2836.17|2842.05|2834.35|38
1644807710000|2022-02-14 03:01:50|2843.63|2835.93|2843.03|2835.33|2844.09|2836.39|2842.15|2834.45|38
1644807720000|2022-02-14 03:02:00|2842.18|2834.48|2841.39|2833.69|2842.43|2834.73|2841.2|2833.5|36
1644807730000|2022-02-14 03:02:10|2841.38|2833.68|2842.06|2834.36|2842.33|2834.63|2841.38|2833.68|32
1644807740000|2022-02-14 03:02:20|2842.04|2834.34|2841.54|2833.84|2842.22|2834.52|2841.39|2833.69|32
1644807750000|2022-02-14 03:02:30|2841.59|2833.89|2841.64|2833.94|2842.2|2834.5|2841.33|2833.63|37
1644807760000|2022-02-14 03:02:40|2841.62|2833.92|2840.88|2833.18|2842.19|2834.49|2840.57|2832.87|30
1644807770000|2022-02-14 03:02:50|2841.07|2833.37|2842.58|2834.88|2842.58|2834.88|2841.07|2833.37|39
1644807780000|2022-02-14 03:03:00|2842.75|2835.05|2844.72|2837.02|2844.94|2837.24|2842.75|2835.05|38
1644807790000|2022-02-14 03:03:10|2844.24|2836.54|2845.62|2837.92|2846.19|2838.49|2843.63|2835.93|39
1644807800000|2022-02-14 03:03:20|2845.68|2837.98|2847.06|2839.36|2847.06|2839.36|2845.4|2837.7|38
1644807810000|2022-02-14 03:03:30|2846.99|2839.29|2846.96|2839.26|2848.44|2840.74|2846.79|2839.09|35
1644807820000|2022-02-14 03:03:40|2847.06|2839.36|2848.64|2840.94|2848.64|2840.94|2846.93|2839.23|36
1644807830000|2022-02-14 03:03:50|2848.63|2840.93|2848.35|2840.65|2848.8|2841.1|2847.64|2839.94|35
1644807840000|2022-02-14 03:04:00|2848.43|2840.73|2850.43|2842.73|2850.54|2842.84|2848.16|2840.46|35
1644807850000|2022-02-14 03:04:10|2850.44|2842.74|2854.24|2846.54|2854.24|2846.54|2850.29|2842.59|38
1644807860000|2022-02-14 03:04:20|2854.34|2846.64|2857.12|2849.42|2857.18|2849.48|2854.34|2846.64|39
1644807870000|2022-02-14 03:04:30|2857.13|2849.43|2856.69|2848.99|2857.99|2850.29|2856.09|2848.39|37
1644807880000|2022-02-14 03:04:40|2856.71|2849.01|2856.17|2848.47|2856.9|2849.2|2855.51|2847.81|38
1644807890000|2022-02-14 03:04:50|2856.6|2848.9|2855.02|2847.32|2856.6|2848.9|2855.01|2847.31|38
1644807900000|2022-02-14 03:05:00|2855.26|2847.56|2856.74|2849.04|2856.74|2849.04|2855.26|2847.56|40
1644807910000|2022-02-14 03:05:10|2857.34|2849.64|2858.19|2850.49|2858.19|2850.49|2857.25|2849.55|38
1644807920000|2022-02-14 03:05:20|2858.17|2850.47|2861|2853.3|2861.4|2853.7|2857.96|2850.26|36
1644807930000|2022-02-14 03:05:30|2861.02|2853.32|2860.15|2852.45|2861.87|2854.17|2859.99|2852.29|36
1644807940000|2022-02-14 03:05:40|2860.51|2852.81|2860.53|2852.83|2861.29|2853.59|2860.51|2852.81|37
1644807950000|2022-02-14 03:05:50|2859.99|2852.29|2859.39|2851.69|2860.03|2852.33|2859.39|2851.69|38
1644807960000|2022-02-14 03:06:00|2859.22|2851.52|2859.11|2851.41|2859.22|2851.52|2858.09|2850.39|37
1644807970000|2022-02-14 03:06:10|2859.35|2851.65|2858.49|2850.79|2859.66|2851.96|2858.27|2850.57|39
1644807980000|2022-02-14 03:06:20|2858.6|2850.9|2858.61|2850.91|2859.42|2851.72|2858.44|2850.74|36
1644807990000|2022-02-14 03:06:30|2858.54|2850.84|2857.34|2849.64|2858.87|2851.17|2857.15|2849.45|39
1644808000000|2022-02-14 03:06:40|2857.43|2849.73|2856.55|2848.85|2857.53|2849.83|2856.36|2848.66|33
1644808010000|2022-02-14 03:06:50|2856.52|2848.82|2856.21|2848.51|2856.57|2848.87|2855.59|2847.89|33
1644808020000|2022-02-14 03:07:00|2856.22|2848.52|2856.18|2848.48|2856.31|2848.61|2854.37|2846.67|40
1644808030000|2022-02-14 03:07:10|2856.2|2848.5|2856.53|2848.83|2857.27|2849.57|2856.2|2848.5|34
1644808040000|2022-02-14 03:07:20|2856.49|2848.79|2856.01|2848.31|2857.37|2849.67|2856.01|2848.31|40
1644808050000|2022-02-14 03:07:30|2856.02|2848.32|2855.93|2848.23|2856.14|2848.44|2855.2|2847.5|36
1644808060000|2022-02-14 03:07:40|2855.9|2848.2|2854.33|2846.63|2855.9|2848.2|2854.15|2846.45|36
1644808070000|2022-02-14 03:07:50|2854.34|2846.64|2855.7|2848|2855.96|2848.26|2854.34|2846.64|29
1644808080000|2022-02-14 03:08:00|2855.73|2848.03|2856.51|2848.81|2856.52|2848.82|2855.73|2848.03|33
1644808090000|2022-02-14 03:08:10|2856.55|2848.85|2855.68|2847.98|2856.55|2848.85|2855.65|2847.95|35
1644808100000|2022-02-14 03:08:20|2855.8|2848.1|2855.14|2847.44|2855.8|2848.1|2854.87|2847.17|36
1644808110000|2022-02-14 03:08:30|2855.1|2847.4|2855.88|2848.18|2855.9|2848.2|2855.1|2847.4|35
1644808120000|2022-02-14 03:08:40|2855.86|2848.16|2856.13|2848.43|2856.81|2849.11|2855.86|2848.16|36
1644808130000|2022-02-14 03:08:50|2856.12|2848.42|2857.25|2849.55|2857.53|2849.83|2856.02|2848.32|28
1644808140000|2022-02-14 03:09:00|2857.24|2849.54|2857.59|2849.89|2858.51|2850.81|2857.24|2849.54|39
1644808150000|2022-02-14 03:09:10|2856.97|2849.27|2856.06|2848.36|2857.04|2849.34|2855.64|2847.94|33
1644808160000|2022-02-14 03:09:20|2856.05|2848.35|2855.72|2848.02|2856.05|2848.35|2855.12|2847.42|30
1644808170000|2022-02-14 03:09:30|2855.67|2847.97|2855.9|2848.2|2855.99|2848.29|2855.27|2847.57|30
1644808180000|2022-02-14 03:09:40|2855.76|2848.06|2855.67|2847.97|2855.96|2848.26|2855.38|2847.68|33
1644808190000|2022-02-14 03:09:50|2855.68|2847.98|2856.79|2849.09|2857.48|2849.78|2855.57|2847.87|33
1644808200000|2022-02-14 03:10:00|2856.87|2849.17|2857.58|2849.88|2857.7|2850|2856.72|2849.02|33
1644808210000|2022-02-14 03:10:10|2857.61|2849.91|2858.12|2850.42|2858.96|2851.26|2857.61|2849.91|38
1644808220000|2022-02-14 03:10:20|2858.08|2850.38|2858.37|2850.67|2859.43|2851.73|2857.99|2850.29|35
1644808230000|2022-02-14 03:10:30|2858.53|2850.83|2858.51|2850.81|2859.93|2852.23|2858.37|2850.67|36
1644808240000|2022-02-14 03:10:40|2858.62|2850.92|2858.9|2851.2|2859.01|2851.31|2858.51|2850.81|36
1644808250000|2022-02-14 03:10:50|2858.91|2851.21|2858.65|2850.95|2858.98|2851.28|2858.43|2850.73|31
1644808260000|2022-02-14 03:11:00|2858.61|2850.91|2858.56|2850.86|2858.88|2851.18|2858.46|2850.76|33
1644808270000|2022-02-14 03:11:10|2858.58|2850.88|2859.56|2851.86|2859.74|2852.04|2858.52|2850.82|37
1644808280000|2022-02-14 03:11:20|2859.46|2851.76|2858.7|2851|2860.08|2852.38|2858.7|2851|35
1644808290000|2022-02-14 03:11:30|2858.75|2851.05|2858.55|2850.85|2859.33|2851.63|2858.42|2850.72|28
1644808300000|2022-02-14 03:11:40|2858.5|2850.8|2858.54|2850.84|2858.85|2851.15|2858.49|2850.79|36
1644808310000|2022-02-14 03:11:50|2858.65|2850.95|2857.83|2850.13|2858.65|2850.95|2857.83|2850.13|30
1644808320000|2022-02-14 03:12:00|2858.02|2850.32|2857.6|2849.9|2858.38|2850.68|2857.4|2849.7|33
1644808330000|2022-02-14 03:12:10|2857.59|2849.89|2858.55|2850.85|2858.55|2850.85|2857.59|2849.89|35
1644808340000|2022-02-14 03:12:20|2858.85|2851.15|2858.74|2851.04|2859.74|2852.04|2858.73|2851.03|35
1644808350000|2022-02-14 03:12:30|2858.75|2851.05|2857.94|2850.24|2858.78|2851.08|2857.54|2849.84|37
1644808360000|2022-02-14 03:12:40|2857.83|2850.13|2857.11|2849.41|2857.92|2850.22|2856.96|2849.26|34
1644808370000|2022-02-14 03:12:50|2857.12|2849.42|2857.51|2849.81|2857.95|2850.25|2857.12|2849.42|31
1644808380000|2022-02-14 03:13:00|2857.67|2849.97|2859.36|2851.66|2859.36|2851.66|2857.67|2849.97|31
1644808390000|2022-02-14 03:13:10|2859.37|2851.67|2859.5|2851.8|2859.56|2851.86|2859.18|2851.48|32
1644808400000|2022-02-14 03:13:20|2859.48|2851.78|2859.56|2851.86|2860.47|2852.77|2859.48|2851.78|35
1644808410000|2022-02-14 03:13:30|2859.57|2851.87|2859.43|2851.73|2859.88|2852.18|2859.4|2851.7|31
1644808420000|2022-02-14 03:13:40|2859.67|2851.97|2858.16|2850.46|2859.76|2852.06|2858.06|2850.36|37
1644808430000|2022-02-14 03:13:50|2858.39|2850.69|2858.45|2850.75|2858.47|2850.77|2857.82|2850.12|34
1644808440000|2022-02-14 03:14:00|2858.34|2850.64|2857.86|2850.16|2858.78|2851.08|2857.76|2850.06|35
1644808450000|2022-02-14 03:14:10|2857.84|2850.14|2858.18|2850.48|2858.36|2850.66|2857.73|2850.03|32
1644808460000|2022-02-14 03:14:20|2858.35|2850.65|2859.28|2851.58|2859.45|2851.75|2858.35|2850.65|38
1644808470000|2022-02-14 03:14:30|2859.26|2851.56|2859.2|2851.5|2859.34|2851.64|2858.25|2850.55|38
1644808480000|2022-02-14 03:14:40|2859.29|2851.59|2859.43|2851.73|2859.73|2852.03|2859.24|2851.54|36
1644808490000|2022-02-14 03:14:50|2859.45|2851.75|2858.67|2850.97|2859.49|2851.79|2858.13|2850.43|37
1644808500000|2022-02-14 03:15:00|2858.71|2851.01|2857.88|2850.18|2859.28|2851.58|2857.88|2850.18|39
1644808510000|2022-02-14 03:15:10|2858.06|2850.36|2858.03|2850.33|2858.51|2850.81|2857.87|2850.17|38
1644808520000|2022-02-14 03:15:20|2857.87|2850.17|2858.54|2850.84|2858.6|2850.9|2857.33|2849.63|36
1644808530000|2022-02-14 03:15:30|2858.65|2850.95|2857.84|2850.14|2858.86|2851.16|2857.62|2849.92|36
1644808540000|2022-02-14 03:15:40|2857.89|2850.19|2857.73|2850.03|2858.05|2850.35|2857.65|2849.95|30
1644808550000|2022-02-14 03:15:50|2857.89|2850.19|2857.06|2849.36|2857.9|2850.2|2857.06|2849.36|27
1644808560000|2022-02-14 03:16:00|2857.01|2849.31|2860.17|2852.47|2860.27|2852.57|2856.59|2848.89|36
1644808570000|2022-02-14 03:16:10|2860.08|2852.38|2857.88|2850.18|2860.08|2852.38|2857.88|2850.18|39
1644808580000|2022-02-14 03:16:20|2857.41|2849.71|2859.18|2851.48|2859.22|2851.52|2857.41|2849.71|35
1644808590000|2022-02-14 03:16:30|2859.23|2851.53|2860.13|2852.43|2860.18|2852.48|2858.79|2851.09|35
1644808600000|2022-02-14 03:16:40|2860.23|2852.53|2861.05|2853.35|2861.09|2853.39|2859.96|2852.26|36
1644808610000|2022-02-14 03:16:50|2861.08|2853.38|2865.1|2857.4|2865.1|2857.4|2860.33|2852.63|37
1644808620000|2022-02-14 03:17:00|2864.94|2857.24|2863.37|2855.67|2865.03|2857.33|2863.16|2855.46|40
1644808630000|2022-02-14 03:17:10|2863.49|2855.79|2863.53|2855.83|2864.02|2856.32|2863.25|2855.55|37
1644808640000|2022-02-14 03:17:20|2863.52|2855.82|2864.53|2856.83|2864.53|2856.83|2863.05|2855.35|35
1644808650000|2022-02-14 03:17:30|2864.72|2857.02|2863.25|2855.55|2864.72|2857.02|2863.19|2855.49|38
1644808660000|2022-02-14 03:17:40|2863.26|2855.56|2864.25|2856.55|2864.27|2856.57|2862.93|2855.23|36
1644808670000|2022-02-14 03:17:50|2864.24|2856.54|2863.52|2855.82|2864.57|2856.87|2863.44|2855.74|37
1644808680000|2022-02-14 03:18:00|2863.6|2855.9|2861.48|2853.78|2863.6|2855.9|2861.45|2853.75|35
1644808690000|2022-02-14 03:18:10|2861.49|2853.79|2862.5|2854.8|2862.5|2854.8|2861.35|2853.65|39
1644808700000|2022-02-14 03:18:20|2862.55|2854.85|2863.26|2855.56|2863.34|2855.64|2862.29|2854.59|37
1644808710000|2022-02-14 03:18:30|2863.36|2855.66|2863.31|2855.61|2863.37|2855.67|2862.34|2854.64|35
1644808720000|2022-02-14 03:18:40|2863.36|2855.66|2862.44|2854.74|2863.37|2855.67|2862.19|2854.49|36
1644808730000|2022-02-14 03:18:50|2862.45|2854.75|2861.89|2854.19|2862.45|2854.75|2861.28|2853.58|35
1644808740000|2022-02-14 03:19:00|2861.86|2854.16|2861.56|2853.86|2861.88|2854.18|2861.1|2853.4|34
1644808750000|2022-02-14 03:19:10|2861.21|2853.51|2863.16|2855.46|2863.35|2855.65|2861.21|2853.51|39
1644808760000|2022-02-14 03:19:20|2863.1|2855.4|2862.98|2855.28|2863.35|2855.65|2862.63|2854.93|23
1644808770000|2022-02-14 03:19:30|2863.01|2855.31|2864.01|2856.31|2864.44|2856.74|2863.01|2855.31|22
1644808780000|2022-02-14 03:19:40|2863.89|2856.19|2863.57|2855.87|2863.96|2856.26|2863.24|2855.54|26
1644808790000|2022-02-14 03:19:50|2863.77|2856.07|2863.25|2855.55|2863.93|2856.23|2862.94|2855.24|39
1644808800000|2022-02-14 03:20:00|2863.18|2855.48|2864.1|2856.4|2864.1|2856.4|2863.18|2855.48|34
1644808810000|2022-02-14 03:20:10|2863.96|2856.26|2864.76|2857.06|2865.34|2857.64|2863.9|2856.2|37
1644808820000|2022-02-14 03:20:20|2864.64|2856.94|2865.25|2857.55|2865.25|2857.55|2864.62|2856.92|33
1644808830000|2022-02-14 03:20:30|2865.17|2857.47|2865.49|2857.79|2865.63|2857.93|2865.08|2857.38|33
1644808840000|2022-02-14 03:20:40|2865.4|2857.7|2865.77|2858.07|2865.78|2858.08|2864.64|2856.94|39
1644808850000|2022-02-14 03:20:50|2865.75|2858.05|2866.67|2858.97|2866.81|2859.11|2865.37|2857.67|31
1644808860000|2022-02-14 03:21:00|2866.63|2858.93|2865.27|2857.57|2866.63|2858.93|2865|2857.3|38
1644808870000|2022-02-14 03:21:10|2865.49|2857.79|2864.7|2857|2865.67|2857.97|2863.58|2855.88|33
1644808880000|2022-02-14 03:21:20|2864.2|2856.5|2864.53|2856.83|2865.13|2857.43|2863.84|2856.14|29
1644808890000|2022-02-14 03:21:30|2864.63|2856.93|2865.14|2857.44|2865.32|2857.62|2864.47|2856.77|31
1644808900000|2022-02-14 03:21:40|2865.16|2857.46|2865.4|2857.7|2865.43|2857.73|2864.85|2857.15|31
1644808910000|2022-02-14 03:21:50|2865.68|2857.98|2865.52|2857.82|2865.71|2858.01|2864.94|2857.24|32
1644808920000|2022-02-14 03:22:00|2865.53|2857.83|2865.25|2857.55|2865.75|2858.05|2864.97|2857.27|34
1644808930000|2022-02-14 03:22:10|2865.29|2857.59|2864.62|2856.92|2866.37|2858.67|2864.57|2856.87|35
1644808940000|2022-02-14 03:22:20|2864.76|2857.06|2863.93|2856.23|2865|2857.3|2863.73|2856.03|32
1644808950000|2022-02-14 03:22:30|2864.1|2856.4|2864.08|2856.38|2864.39|2856.69|2863.84|2856.14|32
1644808960000|2022-02-14 03:22:40|2864.07|2856.37|2864.42|2856.72|2864.62|2856.92|2864.07|2856.37|35
1644808970000|2022-02-14 03:22:50|2864.45|2856.75|2864.35|2856.65|2865.43|2857.73|2864.35|2856.65|34
1644808980000|2022-02-14 03:23:00|2864.54|2856.84|2864.14|2856.44|2864.62|2856.92|2863.97|2856.27|35
1644808990000|2022-02-14 03:23:10|2864.15|2856.45|2863.45|2855.75|2864.28|2856.58|2862.72|2855.02|37
1644809000000|2022-02-14 03:23:20|2863.42|2855.72|2864.56|2856.86|2864.56|2856.86|2863.41|2855.71|34
1644809010000|2022-02-14 03:23:30|2864.34|2856.64|2863.28|2855.58|2864.34|2856.64|2862.83|2855.13|32
1644809020000|2022-02-14 03:23:40|2863.18|2855.48|2863.93|2856.23|2864|2856.3|2863.18|2855.48|32
1644809030000|2022-02-14 03:23:50|2863.76|2856.06|2863.44|2855.74|2863.98|2856.28|2863.23|2855.53|35
1644809040000|2022-02-14 03:24:00|2862.9|2855.2|2863.39|2855.69|2863.55|2855.85|2862.9|2855.2|28
1644809050000|2022-02-14 03:24:10|2863.45|2855.75|2864.47|2856.77|2864.75|2857.05|2863.36|2855.66|34
1644809060000|2022-02-14 03:24:20|2864.45|2856.75|2863|2855.3|2864.61|2856.91|2863|2855.3|34
1644809070000|2022-02-14 03:24:30|2863.29|2855.59|2864.32|2856.62|2864.57|2856.87|2862.8|2855.1|35
1644809080000|2022-02-14 03:24:40|2864.6|2856.9|2864.21|2856.51|2864.98|2857.28|2864.21|2856.51|35
1644809090000|2022-02-14 03:24:50|2864.13|2856.43|2863.56|2855.86|2864.13|2856.43|2863.4|2855.7|31
1644809100000|2022-02-14 03:25:00|2863.71|2856.01|2863.62|2855.92|2863.84|2856.14|2863.33|2855.63|36
1644809110000|2022-02-14 03:25:10|2863.61|2855.91|2863.92|2856.22|2863.92|2856.22|2863.38|2855.68|21
1644809120000|2022-02-14 03:25:20|2864.16|2856.46|2864.66|2856.96|2864.79|2857.09|2864.15|2856.45|36
1644809130000|2022-02-14 03:25:30|2864.63|2856.93|2863.48|2855.78|2864.63|2856.93|2863.21|2855.51|22
1644809140000|2022-02-14 03:25:40|2863.54|2855.84|2863.8|2856.1|2864.21|2856.51|2863.54|2855.84|36
1644809150000|2022-02-14 03:25:50|2864.03|2856.33|2864.16|2856.46|2865.02|2857.32|2863.97|2856.27|36
1644809160000|2022-02-14 03:26:00|2864.24|2856.54|2864.23|2856.53|2864.3|2856.6|2864|2856.3|32
1644809170000|2022-02-14 03:26:10|2864.2|2856.5|2864.27|2856.57|2864.46|2856.76|2863.98|2856.28|34
1644809180000|2022-02-14 03:26:20|2864.29|2856.59|2863.97|2856.27|2864.29|2856.59|2863.5|2855.8|28
1644809190000|2022-02-14 03:26:30|2863.85|2856.15|2864.29|2856.59|2864.32|2856.62|2863.49|2855.79|32
1644809200000|2022-02-14 03:26:40|2864.27|2856.57|2864.82|2857.12|2865.04|2857.34|2864.27|2856.57|24
1644809210000|2022-02-14 03:26:50|2865.06|2857.36|2865.38|2857.68|2865.74|2858.04|2865.05|2857.35|31
1644809220000|2022-02-14 03:27:00|2865.36|2857.66|2864.78|2857.08|2865.45|2857.75|2864.41|2856.71|35
1644809230000|2022-02-14 03:27:10|2864.75|2857.05|2864.41|2856.71|2864.75|2857.05|2864.31|2856.61|30
1644809240000|2022-02-14 03:27:20|2864.64|2856.94|2863.6|2855.9|2865.02|2857.32|2863.6|2855.9|36
1644809250000|2022-02-14 03:27:30|2863.63|2855.93|2864.39|2856.69|2864.48|2856.78|2863.63|2855.93|30
1644809260000|2022-02-14 03:27:40|2864.42|2856.72|2863.34|2855.64|2864.46|2856.76|2863.3|2855.6|38
1644809270000|2022-02-14 03:27:50|2863.35|2855.65|2864.03|2856.33|2864.31|2856.61|2863.35|2855.65|30
1644809280000|2022-02-14 03:28:00|2864.04|2856.34|2863.99|2856.29|2864.36|2856.66|2863.71|2856.01|30
1644809290000|2022-02-14 03:28:10|2864|2856.3|2863.99|2856.29|2864.13|2856.43|2863.69|2855.99|28
1644809300000|2022-02-14 03:28:20|2863.93|2856.23|2863.82|2856.12|2864.28|2856.58|2863.82|2856.12|26
1644809310000|2022-02-14 03:28:30|2863.81|2856.11|2864.24|2856.54|2864.53|2856.83|2863.81|2856.11|29
1644809320000|2022-02-14 03:28:40|2864.22|2856.52|2864.22|2856.52|2864.53|2856.83|2863.9|2856.2|32
1644809330000|2022-02-14 03:28:50|2864.3|2856.6|2863.64|2855.94|2864.45|2856.75|2863.24|2855.54|33
1644809340000|2022-02-14 03:29:00|2863.51|2855.81|2863.87|2856.17|2864.13|2856.43|2863.23|2855.53|25
1644809350000|2022-02-14 03:29:10|2863.67|2855.97|2864.15|2856.45|2864.15|2856.45|2863.36|2855.66|36
1644809360000|2022-02-14 03:29:20|2864.28|2856.58|2864.18|2856.48|2864.55|2856.85|2863.96|2856.26|33
1644809370000|2022-02-14 03:29:30|2864.06|2856.36|2863.61|2855.91|2864.35|2856.65|2863.02|2855.32|34
1644809380000|2022-02-14 03:29:40|2863.56|2855.86|2862.78|2855.08|2863.59|2855.89|2862.49|2854.79|26
1644809390000|2022-02-14 03:29:50|2862.73|2855.03|2861.78|2854.08|2863.02|2855.32|2861.61|2853.91|39
1644809400000|2022-02-14 03:30:00|2861.79|2854.09|2863.13|2855.43|2863.13|2855.43|2861.72|2854.02|38
1644809410000|2022-02-14 03:30:10|2863.2|2855.5|2862.5|2854.8|2863.33|2855.63|2862.38|2854.68|38
1644809420000|2022-02-14 03:30:20|2862.48|2854.78|2862.2|2854.5|2862.73|2855.03|2861.65|2853.95|37
1644809430000|2022-02-14 03:30:30|2862.32|2854.62|2862.82|2855.12|2862.82|2855.12|2862.07|2854.37|37
1644809440000|2022-02-14 03:30:40|2862.63|2854.93|2862.97|2855.27|2863.15|2855.45|2862.46|2854.76|32
1644809450000|2022-02-14 03:30:50|2862.76|2855.06|2862.55|2854.85|2863.09|2855.39|2862.16|2854.46|30
1644809460000|2022-02-14 03:31:00|2862.73|2855.03|2863.46|2855.76|2863.93|2856.23|2862.51|2854.81|38
1644809470000|2022-02-14 03:31:10|2863.2|2855.5|2862.46|2854.76|2863.39|2855.69|2862.43|2854.73|33
1644809480000|2022-02-14 03:31:20|2862.44|2854.74|2862.59|2854.89|2862.69|2854.99|2862.41|2854.71|32
1644809490000|2022-02-14 03:31:30|2862.5|2854.8|2862.94|2855.24|2863.1|2855.4|2862.5|2854.8|26
1644809500000|2022-02-14 03:31:40|2862.91|2855.21|2862.17|2854.47|2862.97|2855.27|2862.17|2854.47|30
1644809510000|2022-02-14 03:31:50|2862.14|2854.44|2862.76|2855.06|2862.86|2855.16|2862.07|2854.37|28
1644809520000|2022-02-14 03:32:00|2862.69|2854.99|2862.85|2855.15|2862.85|2855.15|2862.16|2854.46|35
1644809530000|2022-02-14 03:32:10|2862.12|2854.42|2862.8|2855.1|2862.93|2855.23|2862.1|2854.4|29
1644809540000|2022-02-14 03:32:20|2862.9|2855.2|2863.15|2855.45|2863.41|2855.71|2862.78|2855.08|38
1644809550000|2022-02-14 03:32:30|2863.4|2855.7|2863.4|2855.7|2864.04|2856.34|2862.75|2855.05|36
1644809560000|2022-02-14 03:32:40|2863.2|2855.5|2863.54|2855.84|2863.58|2855.88|2862.2|2854.5|31
1644809570000|2022-02-14 03:32:50|2863.57|2855.87|2863.8|2856.1|2864.04|2856.34|2863.17|2855.47|33
1644809580000|2022-02-14 03:33:00|2863.83|2856.13|2864.64|2856.94|2864.96|2857.26|2863.83|2856.13|34
1644809590000|2022-02-14 03:33:10|2864.67|2856.97|2865.03|2857.33|2865.06|2857.36|2864.66|2856.96|28
1644809600000|2022-02-14 03:33:20|2865.07|2857.37|2865.34|2857.64|2865.34|2857.64|2864.76|2857.06|31
1644809610000|2022-02-14 03:33:30|2865.08|2857.38|2865.5|2857.8|2865.76|2858.06|2865.07|2857.37|27
1644809620000|2022-02-14 03:33:40|2865.61|2857.91|2867.27|2859.57|2867.27|2859.57|2865.06|2857.36|38
1644809630000|2022-02-14 03:33:50|2867.23|2859.53|2866.63|2858.93|2867.23|2859.53|2866.08|2858.38|35
1644809640000|2022-02-14 03:34:00|2866.7|2859|2865.17|2857.47|2866.74|2859.04|2864.82|2857.12|40
1644809650000|2022-02-14 03:34:10|2865.12|2857.42|2864.94|2857.24|2865.22|2857.52|2864.7|2857|34
1644809660000|2022-02-14 03:34:20|2864.83|2857.13|2865.01|2857.31|2865.08|2857.38|2864.8|2857.1|32
1644809670000|2022-02-14 03:34:30|2865.17|2857.47|2865.68|2857.98|2865.85|2858.15|2865.17|2857.47|38
1644809680000|2022-02-14 03:34:40|2865.73|2858.03|2865.48|2857.78|2865.81|2858.11|2864.82|2857.12|31
1644809690000|2022-02-14 03:34:50|2865.36|2857.66|2864.94|2857.24|2865.38|2857.68|2864.88|2857.18|29
1644809700000|2022-02-14 03:35:00|2864.87|2857.17|2864.57|2856.87|2864.87|2857.17|2864.29|2856.59|36
1644809710000|2022-02-14 03:35:10|2864.59|2856.89|2865.84|2858.14|2865.84|2858.14|2864.58|2856.88|36
1644809720000|2022-02-14 03:35:20|2865.82|2858.12|2866.18|2858.48|2866.42|2858.72|2865.53|2857.83|38
1644809730000|2022-02-14 03:35:30|2866.21|2858.51|2865.19|2857.49|2866.21|2858.51|2865.04|2857.34|26
1644809740000|2022-02-14 03:35:40|2865.26|2857.56|2869.97|2862.27|2870.99|2863.29|2865.26|2857.56|39
1644809750000|2022-02-14 03:35:50|2870.09|2862.39|2873.55|2865.85|2874.76|2867.06|2869.78|2862.08|39
1644809760000|2022-02-14 03:36:00|2873.92|2866.22|2871.08|2863.38|2874.01|2866.31|2871.08|2863.38|39
1644809770000|2022-02-14 03:36:10|2872.24|2864.54|2872.78|2865.08|2874.21|2866.51|2872.07|2864.37|40
1644809780000|2022-02-14 03:36:20|2872.93|2865.23|2871.23|2863.53|2873.8|2866.1|2871.23|2863.53|35
1644809790000|2022-02-14 03:36:30|2871.16|2863.46|2870.97|2863.27|2871.96|2864.26|2870.97|2863.27|36
1644809800000|2022-02-14 03:36:40|2871.13|2863.43|2871.55|2863.85|2871.68|2863.98|2871.13|2863.43|27
1644809810000|2022-02-14 03:36:50|2871.51|2863.81|2870.69|2862.99|2871.76|2864.06|2870.24|2862.54|36
1644809820000|2022-02-14 03:37:00|2870.63|2862.93|2870.56|2862.86|2871.27|2863.57|2870.48|2862.78|34
1644809830000|2022-02-14 03:37:10|2870.55|2862.85|2870.38|2862.68|2870.79|2863.09|2870.11|2862.41|30
1644809840000|2022-02-14 03:37:20|2870.23|2862.53|2870.12|2862.42|2870.69|2862.99|2869.82|2862.12|28
1644809850000|2022-02-14 03:37:30|2870.04|2862.34|2869.65|2861.95|2870.35|2862.65|2869.48|2861.78|30
1644809860000|2022-02-14 03:37:40|2869.67|2861.97|2869.26|2861.56|2869.91|2862.21|2869.26|2861.56|14
1644809870000|2022-02-14 03:37:50|2869.28|2861.58|2869.91|2862.21|2869.91|2862.21|2869.26|2861.56|23
1644809880000|2022-02-14 03:38:00|2869.95|2862.25|2868.94|2861.24|2869.95|2862.25|2868.88|2861.18|34
1644809890000|2022-02-14 03:38:10|2869.09|2861.39|2869.31|2861.61|2869.45|2861.75|2869.01|2861.31|16
1644809900000|2022-02-14 03:38:20|2869.06|2861.36|2870.11|2862.41|2870.43|2862.73|2868.93|2861.23|28
1644809910000|2022-02-14 03:38:30|2870.1|2862.4|2870.55|2862.85|2871.04|2863.34|2869.79|2862.09|35
1644809920000|2022-02-14 03:38:40|2870.54|2862.84|2870.89|2863.19|2871.05|2863.35|2870.18|2862.48|34
1644809930000|2022-02-14 03:38:50|2871.03|2863.33|2870.67|2862.97|2871.08|2863.38|2870.58|2862.88|30
1644809940000|2022-02-14 03:39:00|2870.69|2862.99|2870.55|2862.85|2870.8|2863.1|2870.48|2862.78|26
1644809950000|2022-02-14 03:39:10|2870.56|2862.86|2871.8|2864.1|2871.8|2864.1|2870.51|2862.81|30
1644809960000|2022-02-14 03:39:20|2871.65|2863.95|2870.45|2862.75|2871.85|2864.15|2870.45|2862.75|34
1644809970000|2022-02-14 03:39:30|2870.5|2862.8|2870.58|2862.88|2870.87|2863.17|2870.43|2862.73|30
1644809980000|2022-02-14 03:39:40|2870.57|2862.87|2870.93|2863.23|2870.93|2863.23|2870.4|2862.7|36
1644809990000|2022-02-14 03:39:50|2870.84|2863.14|2870.95|2863.25|2870.98|2863.28|2870.21|2862.51|32
1644810000000|2022-02-14 03:40:00|2870.91|2863.21|2870.79|2863.09|2870.91|2863.21|2870.66|2862.96|24
1644810010000|2022-02-14 03:40:10|2870.85|2863.15|2871.06|2863.36|2871.74|2864.04|2870.77|2863.07|35
1644810020000|2022-02-14 03:40:20|2871.08|2863.38|2871.18|2863.48|2871.91|2864.21|2870.92|2863.22|40
1644810030000|2022-02-14 03:40:30|2871.17|2863.47|2871.48|2863.78|2871.69|2863.99|2871.06|2863.36|30
1644810040000|2022-02-14 03:40:40|2871.46|2863.76|2871.81|2864.11|2872.08|2864.38|2871.33|2863.63|33
1644810050000|2022-02-14 03:40:50|2872|2864.3|2871.88|2864.18|2872|2864.3|2871.45|2863.75|30
1644810060000|2022-02-14 03:41:00|2871.56|2863.86|2871.44|2863.74|2871.59|2863.89|2870.87|2863.17|32
1644810070000|2022-02-14 03:41:10|2871.4|2863.7|2871.46|2863.76|2871.49|2863.79|2871.37|2863.67|29
1644810080000|2022-02-14 03:41:20|2871.5|2863.8|2870.91|2863.21|2871.6|2863.9|2870.68|2862.98|26
1644810090000|2022-02-14 03:41:30|2870.93|2863.23|2871.2|2863.5|2871.2|2863.5|2870.77|2863.07|15
1644810100000|2022-02-14 03:41:40|2871.01|2863.31|2871.84|2864.14|2872.14|2864.44|2871.01|2863.31|18
1644810110000|2022-02-14 03:41:50|2871.92|2864.22|2871.97|2864.27|2871.98|2864.28|2871.77|2864.07|28
1644810120000|2022-02-14 03:42:00|2871.96|2864.26|2870.65|2862.95|2871.97|2864.27|2870.61|2862.91|29
1644810130000|2022-02-14 03:42:10|2870.64|2862.94|2871.32|2863.62|2871.74|2864.04|2870.63|2862.93|30
1644810140000|2022-02-14 03:42:20|2871.31|2863.61|2870.37|2862.67|2871.31|2863.61|2870.23|2862.53|27
1644810150000|2022-02-14 03:42:30|2870.3|2862.6|2870.83|2863.13|2870.85|2863.15|2870.16|2862.46|26
1644810160000|2022-02-14 03:42:40|2870.85|2863.15|2871.32|2863.62|2871.71|2864.01|2870.52|2862.82|30
1644810170000|2022-02-14 03:42:50|2871.3|2863.6|2871.85|2864.15|2871.85|2864.15|2871.26|2863.56|34
1644810180000|2022-02-14 03:43:00|2871.83|2864.13|2871.26|2863.56|2871.96|2864.26|2871.13|2863.43|33
1644810190000|2022-02-14 03:43:10|2871.11|2863.41|2871.28|2863.58|2871.36|2863.66|2871.06|2863.36|29
1644810200000|2022-02-14 03:43:20|2871.19|2863.49|2871.24|2863.54|2871.24|2863.54|2870.96|2863.26|17
1644810210000|2022-02-14 03:43:30|2871.25|2863.55|2870.83|2863.13|2871.25|2863.55|2870.83|2863.13|26
1644810220000|2022-02-14 03:43:40|2870.87|2863.17|2871.02|2863.32|2871.13|2863.43|2870.84|2863.14|28
1644810230000|2022-02-14 03:43:50|2870.97|2863.27|2871.86|2864.16|2872.1|2864.4|2870.97|2863.27|13
1644810240000|2022-02-14 03:44:00|2871.53|2863.83|2870.93|2863.23|2871.62|2863.92|2870.92|2863.22|33
1644810250000|2022-02-14 03:44:10|2870.88|2863.18|2870.98|2863.28|2871|2863.3|2870.83|2863.13|34
1644810260000|2022-02-14 03:44:20|2871|2863.3|2870.88|2863.18|2871.18|2863.48|2870.85|2863.15|25
1644810270000|2022-02-14 03:44:30|2870.84|2863.14|2870.7|2863|2871.11|2863.41|2870.67|2862.97|27
1644810280000|2022-02-14 03:44:40|2870.87|2863.17|2870.88|2863.18|2871.03|2863.33|2870.69|2862.99|34
1644810290000|2022-02-14 03:44:50|2870.7|2863|2871.06|2863.36|2871.26|2863.56|2870.53|2862.83|35
1644810300000|2022-02-14 03:45:00|2871.02|2863.32|2870.92|2863.22|2871.06|2863.36|2870.62|2862.92|26
1644810310000|2022-02-14 03:45:10|2870.9|2863.2|2870.57|2862.87|2870.98|2863.28|2870.57|2862.87|34
1644810320000|2022-02-14 03:45:20|2870.61|2862.91|2870.81|2863.11|2870.81|2863.11|2870.4|2862.7|31
1644810330000|2022-02-14 03:45:30|2870.83|2863.13|2870.55|2862.85|2870.84|2863.14|2870.52|2862.82|35
1644810340000|2022-02-14 03:45:40|2870.54|2862.84|2869.99|2862.29|2870.57|2862.87|2869.83|2862.13|31
1644810350000|2022-02-14 03:45:50|2869.94|2862.24|2869.66|2861.96|2869.94|2862.24|2869.44|2861.74|24
1644810360000|2022-02-14 03:46:00|2869.68|2861.98|2869.4|2861.7|2869.68|2861.98|2868.98|2861.28|30
1644810370000|2022-02-14 03:46:10|2869.38|2861.68|2872.02|2864.32|2872.02|2864.32|2869.16|2861.46|38
1644810380000|2022-02-14 03:46:20|2871.99|2864.29|2871.55|2863.85|2872.12|2864.42|2871.15|2863.45|37
1644810390000|2022-02-14 03:46:30|2871.56|2863.86|2872.48|2864.78|2873.84|2866.14|2871.56|2863.86|32
1644810400000|2022-02-14 03:46:40|2872.51|2864.81|2873.45|2865.75|2873.65|2865.95|2872.39|2864.69|30
1644810410000|2022-02-14 03:46:50|2873.34|2865.64|2874.71|2867.01|2875.34|2867.64|2872.96|2865.26|39
1644810420000|2022-02-14 03:47:00|2874.34|2866.64|2874.39|2866.69|2874.56|2866.86|2873.96|2866.26|31
1644810430000|2022-02-14 03:47:10|2874.5|2866.8|2874.12|2866.42|2874.55|2866.85|2873.94|2866.24|29
1644810440000|2022-02-14 03:47:20|2874.11|2866.41|2873.04|2865.34|2874.14|2866.44|2872.43|2864.73|34
1644810450000|2022-02-14 03:47:30|2872.93|2865.23|2872.63|2864.93|2873.24|2865.54|2872.57|2864.87|33
1644810460000|2022-02-14 03:47:40|2872.95|2865.25|2872.9|2865.2|2873.36|2865.66|2872.66|2864.96|37
1644810470000|2022-02-14 03:47:50|2873.09|2865.39|2872.98|2865.28|2873.69|2865.99|2872.69|2864.99|32
1644810480000|2022-02-14 03:48:00|2873.08|2865.38|2873.03|2865.33|2873.44|2865.74|2872.76|2865.06|31
1644810490000|2022-02-14 03:48:10|2873.02|2865.32|2872.68|2864.98|2873.3|2865.6|2872.68|2864.98|31
1644810500000|2022-02-14 03:48:20|2872.66|2864.96|2872.22|2864.52|2872.89|2865.19|2871.82|2864.12|32
1644810510000|2022-02-14 03:48:30|2872.21|2864.51|2871.97|2864.27|2872.21|2864.51|2871.73|2864.03|28
1644810520000|2022-02-14 03:48:40|2871.98|2864.28|2872.94|2865.24|2872.94|2865.24|2871.73|2864.03|28
1644810530000|2022-02-14 03:48:50|2872.75|2865.05|2872.08|2864.38|2872.87|2865.17|2871.83|2864.13|36
1644810540000|2022-02-14 03:49:00|2872.03|2864.33|2872.07|2864.37|2872.51|2864.81|2872.03|2864.33|35
1644810550000|2022-02-14 03:49:10|2872.18|2864.48|2872.99|2865.29|2872.99|2865.29|2872.18|2864.48|36
1644810560000|2022-02-14 03:49:20|2873.04|2865.34|2872.58|2864.88|2873.15|2865.45|2872.41|2864.71|37
1644810570000|2022-02-14 03:49:30|2872.4|2864.7|2871.1|2863.4|2872.5|2864.8|2871|2863.3|38
1644810580000|2022-02-14 03:49:40|2871.13|2863.43|2872.47|2864.77|2872.55|2864.85|2871.13|2863.43|33
1644810590000|2022-02-14 03:49:50|2872.44|2864.74|2872.7|2865|2872.78|2865.08|2872.13|2864.43|38
1644810600000|2022-02-14 03:50:00|2872.72|2865.02|2872.9|2865.2|2872.98|2865.28|2872.61|2864.91|33
1644810610000|2022-02-14 03:50:10|2872.81|2865.11|2872.3|2864.6|2872.95|2865.25|2871.97|2864.27|34
1644810620000|2022-02-14 03:50:20|2872.35|2864.65|2873.17|2865.47|2873.24|2865.54|2872.28|2864.58|36
1644810630000|2022-02-14 03:50:30|2873.4|2865.7|2873.52|2865.82|2873.56|2865.86|2873.13|2865.43|33
1644810640000|2022-02-14 03:50:40|2873.53|2865.83|2873.44|2865.74|2873.57|2865.87|2873.39|2865.69|25
1644810650000|2022-02-14 03:50:50|2873.45|2865.75|2873.08|2865.38|2873.55|2865.85|2873.05|2865.35|25
1644810660000|2022-02-14 03:51:00|2873.01|2865.31|2872.6|2864.9|2873.02|2865.32|2872.58|2864.88|21
1644810670000|2022-02-14 03:51:10|2872.72|2865.02|2872.79|2865.09|2872.79|2865.09|2872.49|2864.79|31
1644810680000|2022-02-14 03:51:20|2872.63|2864.93|2873.19|2865.49|2873.46|2865.76|2872.63|2864.93|32
1644810690000|2022-02-14 03:51:30|2873.3|2865.6|2872.8|2865.1|2873.34|2865.64|2872.8|2865.1|34
1644810700000|2022-02-14 03:51:40|2872.86|2865.16|2872.14|2864.44|2873.14|2865.44|2871.81|2864.11|37
1644810710000|2022-02-14 03:51:50|2871.92|2864.22|2871.74|2864.04|2872.31|2864.61|2871.74|2864.04|31
1644810720000|2022-02-14 03:52:00|2871.36|2863.66|2872.27|2864.57|2872.45|2864.75|2871.36|2863.66|37
1644810730000|2022-02-14 03:52:10|2872.26|2864.56|2872.49|2864.79|2872.86|2865.16|2872.26|2864.56|34
1644810740000|2022-02-14 03:52:20|2872.4|2864.7|2872.16|2864.46|2872.44|2864.74|2871.8|2864.1|37
1644810750000|2022-02-14 03:52:30|2872.13|2864.43|2871.41|2863.71|2872.19|2864.49|2871.2|2863.5|31
1644810760000|2022-02-14 03:52:40|2871.49|2863.79|2871.15|2863.45|2871.6|2863.9|2871.15|2863.45|31
1644810770000|2022-02-14 03:52:50|2871.16|2863.46|2870.93|2863.23|2871.16|2863.46|2870.66|2862.96|27
1644810780000|2022-02-14 03:53:00|2870.96|2863.26|2870.94|2863.24|2871.05|2863.35|2870.36|2862.66|35
1644810790000|2022-02-14 03:53:10|2871.02|2863.32|2869.96|2862.26|2871.02|2863.32|2869.65|2861.95|29
1644810800000|2022-02-14 03:53:20|2869.95|2862.25|2869.5|2861.8|2869.95|2862.25|2869.19|2861.49|30
1644810810000|2022-02-14 03:53:30|2869.64|2861.94|2869.97|2862.27|2870.22|2862.52|2869.5|2861.8|38
1644810820000|2022-02-14 03:53:40|2869.76|2862.06|2870.55|2862.85|2870.66|2862.96|2869.76|2862.06|32
1644810830000|2022-02-14 03:53:50|2870.54|2862.84|2869.83|2862.13|2870.6|2862.9|2869.59|2861.89|34
1644810840000|2022-02-14 03:54:00|2869.9|2862.2|2869.85|2862.15|2870.39|2862.69|2869.85|2862.15|33
1644810850000|2022-02-14 03:54:10|2869.81|2862.11|2870.08|2862.38|2870.25|2862.55|2869.75|2862.05|38
1644810860000|2022-02-14 03:54:20|2870.14|2862.44|2870.01|2862.31|2870.38|2862.68|2869.89|2862.19|27
1644810870000|2022-02-14 03:54:30|2870.13|2862.43|2870.14|2862.44|2870.32|2862.62|2870.11|2862.41|22
1644810880000|2022-02-14 03:54:40|2870.06|2862.36|2870.21|2862.51|2870.21|2862.51|2869.95|2862.25|30
1644810890000|2022-02-14 03:54:50|2870.24|2862.54|2870.81|2863.11|2870.84|2863.14|2870.2|2862.5|24
1644810900000|2022-02-14 03:55:00|2870.78|2863.08|2870.1|2862.4|2870.78|2863.08|2870.03|2862.33|28
1644810910000|2022-02-14 03:55:10|2870.11|2862.41|2869.71|2862.01|2870.33|2862.63|2869.56|2861.86|30
1644810920000|2022-02-14 03:55:20|2869.91|2862.21|2870.48|2862.78|2870.48|2862.78|2869.91|2862.21|17
1644810930000|2022-02-14 03:55:30|2870.5|2862.8|2870.52|2862.82|2870.68|2862.98|2870.43|2862.73|23
1644810940000|2022-02-14 03:55:40|2870.47|2862.77|2870.47|2862.77|2870.51|2862.81|2870.11|2862.41|27
1644810950000|2022-02-14 03:55:50|2870.53|2862.83|2871.85|2864.15|2871.97|2864.27|2870.37|2862.67|35
1644810960000|2022-02-14 03:56:00|2871.8|2864.1|2871.87|2864.17|2871.95|2864.25|2871.51|2863.81|33
1644810970000|2022-02-14 03:56:10|2871.89|2864.19|2871.81|2864.11|2871.89|2864.19|2871.71|2864.01|27
1644810980000|2022-02-14 03:56:20|2871.66|2863.96|2872.71|2865.01|2873.24|2865.54|2871.66|2863.96|32
1644810990000|2022-02-14 03:56:30|2872.78|2865.08|2872.94|2865.24|2873.21|2865.51|2872.6|2864.9|34
1644811000000|2022-02-14 03:56:40|2873|2865.3|2872.48|2864.78|2873|2865.3|2872.29|2864.59|33
1644811010000|2022-02-14 03:56:50|2872.49|2864.79|2872.43|2864.73|2872.6|2864.9|2872.24|2864.54|19
1644811020000|2022-02-14 03:57:00|2872.19|2864.49|2872.24|2864.54|2872.49|2864.79|2872.14|2864.44|24
1644811030000|2022-02-14 03:57:10|2871.96|2864.26|2871.31|2863.61|2871.96|2864.26|2871.05|2863.35|23
1644811040000|2022-02-14 03:57:20|2871.44|2863.74|2871.08|2863.38|2871.59|2863.89|2870.39|2862.69|20
1644811050000|2022-02-14 03:57:30|2871.12|2863.42|2870.94|2863.24|2871.28|2863.58|2870.77|2863.07|32
1644811060000|2022-02-14 03:57:40|2870.86|2863.16|2870.69|2862.99|2871.04|2863.34|2870.36|2862.66|34
1644811070000|2022-02-14 03:57:50|2870.72|2863.02|2871.31|2863.61|2871.37|2863.67|2870.64|2862.94|32
1644811080000|2022-02-14 03:58:00|2871.15|2863.45|2870.99|2863.29|2871.18|2863.48|2870.79|2863.09|29
1644811090000|2022-02-14 03:58:10|2871.03|2863.33|2871|2863.3|2871.05|2863.35|2870.55|2862.85|33
1644811100000|2022-02-14 03:58:20|2870.73|2863.03|2870.25|2862.55|2871.17|2863.47|2870.23|2862.53|34
1644811110000|2022-02-14 03:58:30|2870.13|2862.43|2870.25|2862.55|2870.3|2862.6|2870.08|2862.38|28
1644811120000|2022-02-14 03:58:40|2870.29|2862.59|2870.12|2862.42|2870.34|2862.64|2869.78|2862.08|24
1644811130000|2022-02-14 03:58:50|2870.02|2862.32|2869.86|2862.16|2870.05|2862.35|2869.48|2861.78|23
1644811140000|2022-02-14 03:59:00|2869.87|2862.17|2869.63|2861.93|2869.9|2862.2|2869.51|2861.81|29
1644811150000|2022-02-14 03:59:10|2869.61|2861.91|2869.86|2862.16|2869.86|2862.16|2869.45|2861.75|24
1644811160000|2022-02-14 03:59:20|2870.17|2862.47|2871.15|2863.45|2871.15|2863.45|2870.17|2862.47|33
1644811170000|2022-02-14 03:59:30|2871.23|2863.53|2870.63|2862.93|2871.41|2863.71|2870.63|2862.93|32
1644811180000|2022-02-14 03:59:40|2870.66|2862.96|2871.19|2863.49|2871.23|2863.53|2870.65|2862.95|34
1644811190000|2022-02-14 03:59:50|2870.95|2863.25|2871.03|2863.33|2871.08|2863.38|2870.9|2863.2|18
1644811200000|2022-02-14 04:00:00|2871.02|2863.32|2870.85|2863.15|2871.47|2863.77|2870.85|2863.15|28
1644811210000|2022-02-14 04:00:10|2870.8|2863.1|2870.35|2862.65|2870.9|2863.2|2870.35|2862.65|33
1644811220000|2022-02-14 04:00:20|2870.25|2862.55|2869.79|2862.09|2870.32|2862.62|2869.56|2861.86|31
1644811230000|2022-02-14 04:00:30|2869.98|2862.28|2870.29|2862.59|2870.43|2862.73|2869.97|2862.27|37
1644811240000|2022-02-14 04:00:40|2870.25|2862.55|2870.48|2862.78|2871.12|2863.42|2870.16|2862.46|32
1644811250000|2022-02-14 04:00:50|2870.56|2862.86|2870.63|2862.93|2871.18|2863.48|2870.45|2862.75|33
1644811260000|2022-02-14 04:01:00|2870.58|2862.88|2870.03|2862.33|2870.6|2862.9|2869.83|2862.13|34
1644811270000|2022-02-14 04:01:10|2869.9|2862.2|2869.58|2861.88|2870.16|2862.46|2869.4|2861.7|29
1644811280000|2022-02-14 04:01:20|2869.54|2861.84|2869.92|2862.22|2870.04|2862.34|2869.53|2861.83|27
1644811290000|2022-02-14 04:01:30|2869.95|2862.25|2869.45|2861.75|2870|2862.3|2869.27|2861.57|25
1644811300000|2022-02-14 04:01:40|2869.53|2861.83|2869.45|2861.75|2869.68|2861.98|2869.33|2861.63|32
1644811310000|2022-02-14 04:01:50|2869.55|2861.85|2869.56|2861.86|2869.68|2861.98|2869.37|2861.67|34
1644811320000|2022-02-14 04:02:00|2869.65|2861.95|2869.74|2862.04|2869.77|2862.07|2869.53|2861.83|28
1644811330000|2022-02-14 04:02:10|2869.73|2862.03|2870.42|2862.72|2870.83|2863.13|2869.7|2862|30
1644811340000|2022-02-14 04:02:20|2870.46|2862.76|2870.69|2862.99|2870.83|2863.13|2870.26|2862.56|32
1644811350000|2022-02-14 04:02:30|2870.78|2863.08|2869.83|2862.13|2870.96|2863.26|2869.69|2861.99|36
1644811360000|2022-02-14 04:02:40|2869.74|2862.04|2870.24|2862.54|2870.45|2862.75|2869.74|2862.04|33
1644811370000|2022-02-14 04:02:50|2870.25|2862.55|2869.93|2862.23|2870.48|2862.78|2869.71|2862.01|31
1644811380000|2022-02-14 04:03:00|2869.99|2862.29|2870.24|2862.54|2870.71|2863.01|2869.91|2862.21|29
1644811390000|2022-02-14 04:03:10|2870.14|2862.44|2871.12|2863.42|2871.55|2863.85|2870.14|2862.44|36
1644811400000|2022-02-14 04:03:20|2871.04|2863.34|2870.55|2862.85|2871.53|2863.83|2870.55|2862.85|32
1644811410000|2022-02-14 04:03:30|2870.58|2862.88|2870.76|2863.06|2870.96|2863.26|2870.48|2862.78|29
1644811420000|2022-02-14 04:03:40|2870.77|2863.07|2870.68|2862.98|2870.78|2863.08|2870.65|2862.95|17
1644811430000|2022-02-14 04:03:50|2870.67|2862.97|2871|2863.3|2871.02|2863.32|2870.3|2862.6|31
1644811440000|2022-02-14 04:04:00|2871.01|2863.31|2871.82|2864.12|2872.1|2864.4|2871.01|2863.31|35
1644811450000|2022-02-14 04:04:10|2871.71|2864.01|2870.93|2863.23|2871.71|2864.01|2870.93|2863.23|32
1644811460000|2022-02-14 04:04:20|2870.95|2863.25|2869.88|2862.18|2871.16|2863.46|2869.81|2862.11|30
1644811470000|2022-02-14 04:04:30|2869.91|2862.21|2869.94|2862.24|2870.22|2862.52|2869.66|2861.96|30
1644811480000|2022-02-14 04:04:40|2869.9|2862.2|2869.13|2861.43|2869.9|2862.2|2868.98|2861.28|29
1644811490000|2022-02-14 04:04:50|2869.1|2861.4|2869.27|2861.57|2869.3|2861.6|2869.1|2861.4|26
1644811500000|2022-02-14 04:05:00|2869.28|2861.58|2869.07|2861.37|2869.31|2861.61|2869.07|2861.37|26
1644811510000|2022-02-14 04:05:10|2869.06|2861.36|2868.97|2861.27|2869.06|2861.36|2868.97|2861.27|2
1644811520000|2022-02-14 04:05:20|2868.96|2861.26|2868.23|2860.53|2868.96|2861.26|2867.12|2859.42|26
1644811530000|2022-02-14 04:05:30|2868.2|2860.5|2868.04|2860.34|2868.58|2860.88|2867.86|2860.16|27
1644811540000|2022-02-14 04:05:40|2868|2860.3|2867.77|2860.07|2868.17|2860.47|2867.65|2859.95|30
1644811550000|2022-02-14 04:05:50|2867.86|2860.16|2868.7|2861|2869.05|2861.35|2867.76|2860.06|31
1644811560000|2022-02-14 04:06:00|2868.53|2860.83|2868.65|2860.95|2868.97|2861.27|2868.41|2860.71|34
1644811570000|2022-02-14 04:06:10|2868.76|2861.06|2868.4|2860.7|2868.89|2861.19|2868.34|2860.64|32
1644811580000|2022-02-14 04:06:20|2868.43|2860.73|2867.77|2860.07|2868.65|2860.95|2867.74|2860.04|34
1644811590000|2022-02-14 04:06:30|2867.6|2859.9|2867.13|2859.43|2867.64|2859.94|2866.85|2859.15|29
1644811600000|2022-02-14 04:06:40|2867.2|2859.5|2867.6|2859.9|2867.96|2860.26|2867.09|2859.39|34
1644811610000|2022-02-14 04:06:50|2867.62|2859.92|2867.79|2860.09|2867.9|2860.2|2867.62|2859.92|27
1644811620000|2022-02-14 04:07:00|2867.85|2860.15|2868.28|2860.58|2868.32|2860.62|2867.85|2860.15|32
1644811630000|2022-02-14 04:07:10|2868.21|2860.51|2868.22|2860.52|2868.36|2860.66|2868.2|2860.5|21
1644811640000|2022-02-14 04:07:20|2868.27|2860.57|2868.51|2860.81|2868.65|2860.95|2867.34|2859.64|35
1644811650000|2022-02-14 04:07:30|2868.55|2860.85|2867.81|2860.11|2868.64|2860.94|2867.79|2860.09|31
1644811660000|2022-02-14 04:07:40|2867.76|2860.06|2868.27|2860.57|2868.63|2860.93|2867.76|2860.06|36
1644811670000|2022-02-14 04:07:50|2868.28|2860.58|2868.12|2860.42|2868.28|2860.58|2867.92|2860.22|33
1644811680000|2022-02-14 04:08:00|2868.14|2860.44|2868.97|2861.27|2868.98|2861.28|2868.03|2860.33|31
1644811690000|2022-02-14 04:08:10|2868.95|2861.25|2868.86|2861.16|2869.12|2861.42|2868.86|2861.16|27
1644811700000|2022-02-14 04:08:20|2868.87|2861.17|2868.45|2860.75|2868.95|2861.25|2868.18|2860.48|29
1644811710000|2022-02-14 04:08:30|2868.31|2860.61|2867.77|2860.07|2868.51|2860.81|2867.77|2860.07|30
1644811720000|2022-02-14 04:08:40|2867.84|2860.14|2867.54|2859.84|2867.86|2860.16|2867.18|2859.48|32
1644811730000|2022-02-14 04:08:50|2867.45|2859.75|2867.45|2859.75|2867.63|2859.93|2867.14|2859.44|26
1644811740000|2022-02-14 04:09:00|2867.34|2859.64|2867.13|2859.43|2867.51|2859.81|2867.02|2859.32|28
1644811750000|2022-02-14 04:09:10|2867.12|2859.42|2867.29|2859.59|2867.69|2859.99|2866.98|2859.28|37
1644811760000|2022-02-14 04:09:20|2867.18|2859.48|2866.38|2858.68|2867.33|2859.63|2866.29|2858.59|34
1644811770000|2022-02-14 04:09:30|2866.28|2858.58|2866.2|2858.5|2866.69|2858.99|2866.2|2858.5|32
1644811780000|2022-02-14 04:09:40|2866.21|2858.51|2865.98|2858.28|2866.3|2858.6|2865.77|2858.07|30
1644811790000|2022-02-14 04:09:50|2866|2858.3|2865.61|2857.91|2866.12|2858.42|2865.44|2857.74|34
1644811800000|2022-02-14 04:10:00|2865.69|2857.99|2865.29|2857.59|2865.69|2857.99|2865.14|2857.44|34
1644811810000|2022-02-14 04:10:10|2865.28|2857.58|2865.11|2857.41|2865.28|2857.58|2865.06|2857.36|20
1644811820000|2022-02-14 04:10:20|2865.09|2857.39|2865.18|2857.48|2865.3|2857.6|2864.96|2857.26|22
1644811830000|2022-02-14 04:10:30|2865.14|2857.44|2865.23|2857.53|2865.24|2857.54|2865.02|2857.32|29
1644811840000|2022-02-14 04:10:40|2865.13|2857.43|2865.12|2857.42|2865.22|2857.52|2865.06|2857.36|17
1644811850000|2022-02-14 04:10:50|2865.13|2857.43|2865.1|2857.4|2865.15|2857.45|2865.05|2857.35|22
1644811860000|2022-02-14 04:11:00|2865.11|2857.41|2865.18|2857.48|2865.18|2857.48|2864.84|2857.14|26
1644811870000|2022-02-14 04:11:10|2865.19|2857.49|2865.47|2857.77|2865.61|2857.91|2865.11|2857.41|27
1644811880000|2022-02-14 04:11:20|2865.52|2857.82|2866.2|2858.5|2866.39|2858.69|2865.36|2857.66|31
1644811890000|2022-02-14 04:11:30|2866.57|2858.87|2866.68|2858.98|2866.75|2859.05|2866.5|2858.8|36
1644811900000|2022-02-14 04:11:40|2866.69|2858.99|2866.21|2858.51|2866.69|2858.99|2865.94|2858.24|35
1644811910000|2022-02-14 04:11:50|2866.15|2858.45|2866.99|2859.29|2867|2859.3|2866.15|2858.45|35
1644811920000|2022-02-14 04:12:00|2867.04|2859.34|2866.43|2858.73|2867.04|2859.34|2866.41|2858.71|31
1644811930000|2022-02-14 04:12:10|2866.44|2858.74|2865.98|2858.28|2866.5|2858.8|2865.98|2858.28|32
1644811940000|2022-02-14 04:12:20|2865.93|2858.23|2865.96|2858.26|2866.05|2858.35|2865.85|2858.15|25
1644811950000|2022-02-14 04:12:30|2865.86|2858.16|2865.64|2857.94|2865.96|2858.26|2865.64|2857.94|23
1644811960000|2022-02-14 04:12:40|2865.66|2857.96|2865.49|2857.79|2865.74|2858.04|2865.21|2857.51|29
1644811970000|2022-02-14 04:12:50|2865.45|2857.75|2865.48|2857.78|2865.55|2857.85|2865.16|2857.46|36
1644811980000|2022-02-14 04:13:00|2865.49|2857.79|2867.72|2860.02|2867.82|2860.12|2865.49|2857.79|36
1644811990000|2022-02-14 04:13:10|2867.56|2859.86|2868.38|2860.68|2868.38|2860.68|2867.06|2859.36|37
1644812000000|2022-02-14 04:13:20|2868.37|2860.67|2867.91|2860.21|2868.37|2860.67|2867.68|2859.98|33
1644812010000|2022-02-14 04:13:30|2867.92|2860.22|2868.62|2860.92|2868.63|2860.93|2867.88|2860.18|29
1644812020000|2022-02-14 04:13:40|2868.61|2860.91|2868.7|2861|2868.72|2861.02|2868.2|2860.5|36
1644812030000|2022-02-14 04:13:50|2868.73|2861.03|2869.06|2861.36|2869.11|2861.41|2868.69|2860.99|31
1644812040000|2022-02-14 04:14:00|2869.05|2861.35|2869.83|2862.13|2869.97|2862.27|2869.05|2861.35|37
1644812050000|2022-02-14 04:14:10|2869.81|2862.11|2869.99|2862.29|2869.99|2862.29|2869.81|2862.11|14
1644812060000|2022-02-14 04:14:20|2869.89|2862.19|2869.86|2862.16|2869.99|2862.29|2869.55|2861.85|12
1644812070000|2022-02-14 04:14:30|2869.89|2862.19|2869.96|2862.26|2870.2|2862.5|2869.8|2862.1|28
1644812080000|2022-02-14 04:14:40|2869.94|2862.24|2869.8|2862.1|2870.1|2862.4|2869.8|2862.1|18
1644812090000|2022-02-14 04:14:50|2869.89|2862.19|2870|2862.3|2870.04|2862.34|2869.8|2862.1|28
1644812100000|2022-02-14 04:15:00|2869.89|2862.19|2869.8|2862.1|2870.17|2862.47|2869.8|2862.1|21
1644812110000|2022-02-14 04:15:10|2869.94|2862.24|2871.33|2863.63|2871.56|2863.86|2869.89|2862.19|28
1644812120000|2022-02-14 04:15:20|2871.52|2863.82|2871.47|2863.77|2871.71|2864.01|2870.99|2863.29|31
1644812130000|2022-02-14 04:15:30|2871.49|2863.79|2872.02|2864.32|2872.02|2864.32|2871.22|2863.52|21
1644812140000|2022-02-14 04:15:40|2872.03|2864.33|2872.78|2865.08|2873.35|2865.65|2871.99|2864.29|28
1644812150000|2022-02-14 04:15:50|2872.75|2865.05|2871.72|2864.02|2872.75|2865.05|2871.66|2863.96|30
1644812160000|2022-02-14 04:16:00|2871.58|2863.88|2871.67|2863.97|2871.83|2864.13|2871.58|2863.88|36
1644812170000|2022-02-14 04:16:10|2871.6|2863.9|2871.99|2864.29|2872.27|2864.57|2871.6|2863.9|26
1644812180000|2022-02-14 04:16:20|2871.98|2864.28|2871.36|2863.66|2872.01|2864.31|2871.32|2863.62|32
1644812190000|2022-02-14 04:16:30|2871.37|2863.67|2871.06|2863.36|2871.44|2863.74|2870.9|2863.2|36
1644812200000|2022-02-14 04:16:40|2871.05|2863.35|2871.34|2863.64|2871.41|2863.71|2870.97|2863.27|28
1644812210000|2022-02-14 04:16:50|2871.26|2863.56|2870.2|2862.5|2871.26|2863.56|2870.2|2862.5|30
1644812220000|2022-02-14 04:17:00|2870.32|2862.62|2871.07|2863.37|2871.21|2863.51|2870.29|2862.59|26
1644812230000|2022-02-14 04:17:10|2871|2863.3|2871.08|2863.38|2871.49|2863.79|2871|2863.3|23
1644812240000|2022-02-14 04:17:20|2871.04|2863.34|2871.24|2863.54|2871.29|2863.59|2871.01|2863.31|29
1644812250000|2022-02-14 04:17:30|2871.23|2863.53|2870.15|2862.45|2871.41|2863.71|2869.95|2862.25|34
1644812260000|2022-02-14 04:17:40|2870.18|2862.48|2870.08|2862.38|2870.23|2862.53|2869.96|2862.26|27
1644812270000|2022-02-14 04:17:50|2869.99|2862.29|2868.99|2861.29|2870.02|2862.32|2868.87|2861.17|34
1644812280000|2022-02-14 04:18:00|2868.97|2861.27|2868.66|2860.96|2869.33|2861.63|2868.43|2860.73|31
1644812290000|2022-02-14 04:18:10|2868.72|2861.02|2868.94|2861.24|2869.18|2861.48|2868.63|2860.93|29
1644812300000|2022-02-14 04:18:20|2868.92|2861.22|2868.88|2861.18|2868.98|2861.28|2868.85|2861.15|13
1644812310000|2022-02-14 04:18:30|2868.9|2861.2|2868.72|2861.02|2868.9|2861.2|2868.59|2860.89|23
1644812320000|2022-02-14 04:18:40|2868.73|2861.03|2868.28|2860.58|2868.98|2861.28|2868.1|2860.4|33
1644812330000|2022-02-14 04:18:50|2868.15|2860.45|2868.1|2860.4|2868.18|2860.48|2867.97|2860.27|22
1644812340000|2022-02-14 04:19:00|2868.16|2860.46|2867.42|2859.72|2868.17|2860.47|2867.23|2859.53|37
1644812350000|2022-02-14 04:19:10|2867.53|2859.83|2867.29|2859.59|2867.55|2859.85|2867.02|2859.32|34
1644812360000|2022-02-14 04:19:20|2867.27|2859.57|2866.69|2858.99|2867.3|2859.6|2866.69|2858.99|30
1644812370000|2022-02-14 04:19:30|2866.54|2858.84|2865.34|2857.64|2866.57|2858.87|2865.28|2857.58|33
1644812380000|2022-02-14 04:19:40|2865.15|2857.45|2864.98|2857.28|2865.15|2857.45|2864.7|2857|28
1644812390000|2022-02-14 04:19:50|2864.97|2857.27|2865.89|2858.19|2865.97|2858.27|2864.97|2857.27|33
1644812400000|2022-02-14 04:20:00|2865.85|2858.15|2865.76|2858.06|2865.89|2858.19|2865.41|2857.71|30
1644812410000|2022-02-14 04:20:10|2865.78|2858.08|2865.78|2858.08|2866.08|2858.38|2865.76|2858.06|32
1644812420000|2022-02-14 04:20:20|2865.79|2858.09|2865.64|2857.94|2865.8|2858.1|2865.36|2857.66|31
1644812430000|2022-02-14 04:20:30|2865.63|2857.93|2865.8|2858.1|2865.8|2858.1|2865.41|2857.71|34
1644812440000|2022-02-14 04:20:40|2866.09|2858.39|2866.64|2858.94|2867.62|2859.92|2866.01|2858.31|38
1644812450000|2022-02-14 04:20:50|2866.71|2859.01|2866.76|2859.06|2866.86|2859.16|2866.4|2858.7|38
1644812460000|2022-02-14 04:21:00|2866.4|2858.7|2866.74|2859.04|2866.86|2859.16|2866.4|2858.7|34
1644812470000|2022-02-14 04:21:10|2866.73|2859.03|2867.6|2859.9|2867.94|2860.24|2866.69|2858.99|31
1644812480000|2022-02-14 04:21:20|2867.46|2859.76|2868.42|2860.72|2868.42|2860.72|2867.35|2859.65|34
1644812490000|2022-02-14 04:21:30|2868.48|2860.78|2868.43|2860.73|2868.66|2860.96|2867.93|2860.23|32
1644812500000|2022-02-14 04:21:40|2868.42|2860.72|2868.74|2861.04|2868.83|2861.13|2868.33|2860.63|26
1644812510000|2022-02-14 04:21:50|2868.76|2861.06|2868.62|2860.92|2868.79|2861.09|2868.45|2860.75|24
1644812520000|2022-02-14 04:22:00|2868.59|2860.89|2868.81|2861.11|2869.19|2861.49|2868.34|2860.64|28
1644812530000|2022-02-14 04:22:10|2868.72|2861.02|2870.36|2862.66|2870.49|2862.79|2868.69|2860.99|28
1644812540000|2022-02-14 04:22:20|2870.29|2862.59|2870.97|2863.27|2871.1|2863.4|2870.26|2862.56|32
1644812550000|2022-02-14 04:22:30|2870.95|2863.25|2870.6|2862.9|2871.31|2863.61|2870.42|2862.72|36
1644812560000|2022-02-14 04:22:40|2870.59|2862.89|2871.15|2863.45|2871.15|2863.45|2870.5|2862.8|34
1644812570000|2022-02-14 04:22:50|2871.31|2863.61|2872.23|2864.53|2872.29|2864.59|2871.07|2863.37|35
1644812580000|2022-02-14 04:23:00|2871.99|2864.29|2872.08|2864.38|2872.19|2864.49|2871.29|2863.59|35
1644812590000|2022-02-14 04:23:10|2872.19|2864.49|2872.83|2865.13|2873.12|2865.42|2872.19|2864.49|35
1644812600000|2022-02-14 04:23:20|2872.82|2865.12|2872.95|2865.25|2873.17|2865.47|2872.7|2865|34
1644812610000|2022-02-14 04:23:30|2873|2865.3|2873.25|2865.55|2873.43|2865.73|2872.98|2865.28|26
1644812620000|2022-02-14 04:23:40|2873.2|2865.5|2872.07|2864.37|2873.35|2865.65|2871.82|2864.12|34
1644812630000|2022-02-14 04:23:50|2872.24|2864.54|2872.25|2864.55|2872.47|2864.77|2872.19|2864.49|31
1644812640000|2022-02-14 04:24:00|2872.23|2864.53|2872.33|2864.63|2872.33|2864.63|2872.06|2864.36|31
1644812650000|2022-02-14 04:24:10|2872.27|2864.57|2871.62|2863.92|2872.31|2864.61|2871.59|2863.89|30
1644812660000|2022-02-14 04:24:20|2871.68|2863.98|2871.47|2863.77|2871.81|2864.11|2870.46|2862.76|35
1644812670000|2022-02-14 04:24:30|2871.48|2863.78|2871.21|2863.51|2872.2|2864.5|2870.95|2863.25|31
1644812680000|2022-02-14 04:24:40|2871.18|2863.48|2869.38|2861.68|2871.18|2863.48|2869.38|2861.68|36
1644812690000|2022-02-14 04:24:50|2869.4|2861.7|2869.01|2861.31|2869.4|2861.7|2868.13|2860.43|36
1644812700000|2022-02-14 04:25:00|2868.97|2861.27|2868.64|2860.94|2868.97|2861.27|2868.54|2860.84|33
1644812710000|2022-02-14 04:25:10|2868.63|2860.93|2867.95|2860.25|2868.66|2860.96|2867.85|2860.15|31
1644812720000|2022-02-14 04:25:20|2867.87|2860.17|2868.43|2860.73|2868.47|2860.77|2867.87|2860.17|29
1644812730000|2022-02-14 04:25:30|2868.4|2860.7|2868.78|2861.08|2868.95|2861.25|2868.32|2860.62|29
1644812740000|2022-02-14 04:25:40|2868.79|2861.09|2868.89|2861.19|2868.97|2861.27|2868.76|2861.06|35
1644812750000|2022-02-14 04:25:50|2868.94|2861.24|2869.14|2861.44|2869.16|2861.46|2868.86|2861.16|31
1644812760000|2022-02-14 04:26:00|2869.13|2861.43|2868.67|2860.97|2869.18|2861.48|2868.58|2860.88|31
1644812770000|2022-02-14 04:26:10|2868.62|2860.92|2868.64|2860.94|2868.74|2861.04|2868.43|2860.73|36
1644812780000|2022-02-14 04:26:20|2868.59|2860.89|2868.93|2861.23|2868.98|2861.28|2868.58|2860.88|34
1644812790000|2022-02-14 04:26:30|2869.1|2861.4|2868.31|2860.61|2869.62|2861.92|2868.16|2860.46|36
1644812800000|2022-02-14 04:26:40|2868.39|2860.69|2868.59|2860.89|2868.59|2860.89|2868.02|2860.32|15
1644812810000|2022-02-14 04:26:50|2868.18|2860.48|2867.33|2859.63|2868.18|2860.48|2867.25|2859.55|17
1644812820000|2022-02-14 04:27:00|2867.6|2859.9|2868|2860.3|2868.13|2860.43|2867.6|2859.9|31
1644812830000|2022-02-14 04:27:10|2868.12|2860.42|2868.47|2860.77|2868.66|2860.96|2867.72|2860.02|31
1644812840000|2022-02-14 04:27:20|2868.48|2860.78|2868.39|2860.69|2868.53|2860.83|2868.16|2860.46|31
1644812850000|2022-02-14 04:27:30|2868.51|2860.81|2868.08|2860.38|2868.51|2860.81|2867.99|2860.29|28
1644812860000|2022-02-14 04:27:40|2868.13|2860.43|2868.13|2860.43|2868.16|2860.46|2867.8|2860.1|33
1644812870000|2022-02-14 04:27:50|2868.38|2860.68|2868.81|2861.11|2868.84|2861.14|2868.36|2860.66|30
1644812880000|2022-02-14 04:28:00|2868.82|2861.12|2868.85|2861.15|2868.85|2861.15|2868.77|2861.07|25
1644812890000|2022-02-14 04:28:10|2868.94|2861.24|2869.1|2861.4|2869.17|2861.47|2868.86|2861.16|31
1644812900000|2022-02-14 04:28:20|2869.18|2861.48|2869.21|2861.51|2869.21|2861.51|2868.99|2861.29|29
1644812910000|2022-02-14 04:28:30|2869.18|2861.48|2869.15|2861.45|2869.3|2861.6|2869.03|2861.33|33
1644812920000|2022-02-14 04:28:40|2869.16|2861.46|2869.65|2861.95|2869.77|2862.07|2869.1|2861.4|33
1644812930000|2022-02-14 04:28:50|2869.72|2862.02|2869.79|2862.09|2870.29|2862.59|2869.72|2862.02|33
1644812940000|2022-02-14 04:29:00|2869.88|2862.18|2869.4|2861.7|2869.88|2862.18|2869.2|2861.5|28
1644812950000|2022-02-14 04:29:10|2869.39|2861.69|2869.55|2861.85|2869.6|2861.9|2869.39|2861.69|26
1644812960000|2022-02-14 04:29:20|2869.54|2861.84|2869.52|2861.82|2869.57|2861.87|2869.43|2861.73|31
1644812970000|2022-02-14 04:29:30|2869.53|2861.83|2869.5|2861.8|2869.53|2861.83|2869.24|2861.54|23
1644812980000|2022-02-14 04:29:40|2869.44|2861.74|2869.72|2862.02|2869.77|2862.07|2869.44|2861.74|30
1644812990000|2022-02-14 04:29:50|2869.65|2861.95|2869.3|2861.6|2869.68|2861.98|2869.19|2861.49|26
1644813000000|2022-02-14 04:30:00|2869.34|2861.64|2868.5|2860.8|2869.4|2861.7|2868.44|2860.74|28
1644813010000|2022-02-14 04:30:10|2868.42|2860.72|2867.73|2860.03|2868.44|2860.74|2867.4|2859.7|30
1644813020000|2022-02-14 04:30:20|2867.7|2860|2867.33|2859.63|2867.82|2860.12|2867.29|2859.59|28
1644813030000|2022-02-14 04:30:30|2867.06|2859.36|2867.1|2859.4|2867.47|2859.77|2867.06|2859.36|24
1644813040000|2022-02-14 04:30:40|2867.14|2859.44|2867.42|2859.72|2867.42|2859.72|2867.01|2859.31|25
1644813050000|2022-02-14 04:30:50|2867.39|2859.69|2867.56|2859.86|2867.69|2859.99|2867.18|2859.48|33
1644813060000|2022-02-14 04:31:00|2867.5|2859.8|2867.12|2859.42|2867.54|2859.84|2866.88|2859.18|32
1644813070000|2022-02-14 04:31:10|2867.1|2859.4|2867.4|2859.7|2867.44|2859.74|2867.1|2859.4|24
1644813080000|2022-02-14 04:31:20|2867.41|2859.71|2868.03|2860.33|2868.21|2860.51|2867.36|2859.66|19
1644813090000|2022-02-14 04:31:30|2868.02|2860.32|2867.7|2860|2868.07|2860.37|2867.29|2859.59|28
1644813100000|2022-02-14 04:31:40|2867.81|2860.11|2868.17|2860.47|2868.22|2860.52|2867.81|2860.11|29
1644813110000|2022-02-14 04:31:50|2868.18|2860.48|2868.13|2860.43|2868.38|2860.68|2868.08|2860.38|25
1644813120000|2022-02-14 04:32:00|2867.79|2860.09|2867.79|2860.09|2867.84|2860.14|2867.45|2859.75|32
1644813130000|2022-02-14 04:32:10|2867.78|2860.08|2867.81|2860.11|2867.89|2860.19|2867.41|2859.71|27
1644813140000|2022-02-14 04:32:20|2867.66|2859.96|2867.67|2859.97|2867.81|2860.11|2867.57|2859.87|30
1644813150000|2022-02-14 04:32:30|2867.61|2859.91|2866.76|2859.06|2867.74|2860.04|2866.65|2858.95|29
1644813160000|2022-02-14 04:32:40|2866.78|2859.08|2867.15|2859.45|2867.15|2859.45|2866.63|2858.93|28
1644813170000|2022-02-14 04:32:50|2867.16|2859.46|2867.34|2859.64|2867.34|2859.64|2867.12|2859.42|26
1644813180000|2022-02-14 04:33:00|2867.44|2859.74|2867.69|2859.99|2867.85|2860.15|2867.44|2859.74|23
1644813190000|2022-02-14 04:33:10|2867.68|2859.98|2867.67|2859.97|2867.81|2860.11|2867.6|2859.9|24
1644813200000|2022-02-14 04:33:20|2867.7|2860|2868.66|2860.96|2868.66|2860.96|2867.6|2859.9|32
1644813210000|2022-02-14 04:33:30|2868.69|2860.99|2868.94|2861.24|2868.95|2861.25|2868.6|2860.9|30
1644813220000|2022-02-14 04:33:40|2868.92|2861.22|2869.03|2861.33|2869.05|2861.35|2868.8|2861.1|33
1644813230000|2022-02-14 04:33:50|2869.05|2861.35|2869.08|2861.38|2869.25|2861.55|2868.97|2861.27|23
1644813240000|2022-02-14 04:34:00|2869.14|2861.44|2869.43|2861.73|2869.57|2861.87|2869.09|2861.39|31
1644813250000|2022-02-14 04:34:10|2869.37|2861.67|2869.79|2862.09|2870.05|2862.35|2869.08|2861.38|33
1644813260000|2022-02-14 04:34:20|2869.38|2861.68|2869.52|2861.82|2870.2|2862.5|2869.08|2861.38|35
1644813270000|2022-02-14 04:34:30|2869.64|2861.94|2869.37|2861.67|2869.99|2862.29|2868.87|2861.17|38
1644813280000|2022-02-14 04:34:40|2869.36|2861.66|2869.88|2862.18|2869.88|2862.18|2869.27|2861.57|29
1644813290000|2022-02-14 04:34:50|2869.89|2862.19|2870.67|2862.97|2870.67|2862.97|2869.79|2862.09|23
1644813300000|2022-02-14 04:35:00|2870.64|2862.94|2869.94|2862.24|2870.9|2863.2|2869.64|2861.94|28
1644813310000|2022-02-14 04:35:10|2869.91|2862.21|2869.76|2862.06|2870.3|2862.6|2869.49|2861.79|32
1644813320000|2022-02-14 04:35:20|2869.87|2862.17|2869.61|2861.91|2870.42|2862.72|2869.59|2861.89|24
1644813330000|2022-02-14 04:35:30|2869.08|2861.38|2868.73|2861.03|2869.61|2861.91|2868.42|2860.72|29
1644813340000|2022-02-14 04:35:40|2868.76|2861.06|2868.99|2861.29|2868.99|2861.29|2868.73|2861.03|15
1644813350000|2022-02-14 04:35:50|2868.96|2861.26|2868.97|2861.27|2869.1|2861.4|2868.8|2861.1|29
1644813360000|2022-02-14 04:36:00|2869.01|2861.31|2867.59|2859.89|2869.09|2861.39|2867.57|2859.87|32
1644813370000|2022-02-14 04:36:10|2867.6|2859.9|2868.11|2860.41|2868.12|2860.42|2867.6|2859.9|25
1644813380000|2022-02-14 04:36:20|2868.12|2860.42|2868.49|2860.79|2868.66|2860.96|2868.12|2860.42|21
1644813390000|2022-02-14 04:36:30|2868.5|2860.8|2867.96|2860.26|2868.67|2860.97|2867.81|2860.11|26
1644813400000|2022-02-14 04:36:40|2867.87|2860.17|2868.02|2860.32|2868.11|2860.41|2867.77|2860.07|26
1644813410000|2022-02-14 04:36:50|2868.22|2860.52|2868.22|2860.52|2868.26|2860.56|2868.11|2860.41|22
1644813420000|2022-02-14 04:37:00|2868.21|2860.51|2868.26|2860.56|2868.35|2860.65|2868.18|2860.48|19
1644813430000|2022-02-14 04:37:10|2868.24|2860.54|2865.98|2858.28|2868.33|2860.63|2865.37|2857.67|31
1644813440000|2022-02-14 04:37:20|2865.95|2858.25|2866|2858.3|2866.54|2858.84|2865.78|2858.08|32
1644813450000|2022-02-14 04:37:30|2866.05|2858.35|2866.16|2858.46|2866.34|2858.64|2865.86|2858.16|32
1644813460000|2022-02-14 04:37:40|2866.15|2858.45|2866.21|2858.51|2866.58|2858.88|2866.03|2858.33|34
1644813470000|2022-02-14 04:37:50|2866.23|2858.53|2866.32|2858.62|2866.42|2858.72|2866.14|2858.44|29
1644813480000|2022-02-14 04:38:00|2866.26|2858.56|2866.05|2858.35|2866.3|2858.6|2866.05|2858.35|32
1644813490000|2022-02-14 04:38:10|2866.03|2858.33|2866.41|2858.71|2866.47|2858.77|2865.66|2857.96|34
1644813500000|2022-02-14 04:38:20|2866.42|2858.72|2867|2859.3|2867|2859.3|2866.41|2858.71|32
1644813510000|2022-02-14 04:38:30|2867.52|2859.82|2867.78|2860.08|2868.01|2860.31|2867.5|2859.8|35
1644813520000|2022-02-14 04:38:40|2867.8|2860.1|2866.42|2858.72|2867.8|2860.1|2866.39|2858.69|35
1644813530000|2022-02-14 04:38:50|2866.43|2858.73|2866.42|2858.72|2866.59|2858.89|2866.21|2858.51|32
1644813540000|2022-02-14 04:39:00|2866.52|2858.82|2866.62|2858.92|2866.72|2859.02|2866.4|2858.7|34
1644813550000|2022-02-14 04:39:10|2866.64|2858.94|2866.81|2859.11|2866.87|2859.17|2866.64|2858.94|29
1644813560000|2022-02-14 04:39:20|2866.77|2859.07|2867.28|2859.58|2867.52|2859.82|2866.77|2859.07|31
1644813570000|2022-02-14 04:39:30|2867.27|2859.57|2867.24|2859.54|2867.35|2859.65|2867.14|2859.44|27
1644813580000|2022-02-14 04:39:40|2867.23|2859.53|2867.46|2859.76|2867.46|2859.76|2867.21|2859.51|27
1644813590000|2022-02-14 04:39:50|2867.43|2859.73|2867.23|2859.53|2867.48|2859.78|2867.19|2859.49|31
1644813600000|2022-02-14 04:40:00|2867.25|2859.55|2867.28|2859.58|2867.43|2859.73|2867.14|2859.44|29
1644813610000|2022-02-14 04:40:10|2867.27|2859.57|2867.07|2859.37|2867.31|2859.61|2866.99|2859.29|37
1644813620000|2022-02-14 04:40:20|2866.93|2859.23|2866.34|2858.64|2866.93|2859.23|2865.82|2858.12|31
1644813630000|2022-02-14 04:40:30|2866.22|2858.52|2867.07|2859.37|2867.12|2859.42|2866.11|2858.41|31
1644813640000|2022-02-14 04:40:40|2867.06|2859.36|2867.3|2859.6|2867.3|2859.6|2866.94|2859.24|24
1644813650000|2022-02-14 04:40:50|2867.32|2859.62|2867.14|2859.44|2867.39|2859.69|2867.09|2859.39|34
1644813660000|2022-02-14 04:41:00|2867.16|2859.46|2867.18|2859.48|2867.59|2859.89|2867.07|2859.37|32
1644813670000|2022-02-14 04:41:10|2867.7|2860|2868.39|2860.69|2868.83|2861.13|2867.5|2859.8|31
1644813680000|2022-02-14 04:41:20|2868.38|2860.68|2868.41|2860.71|2868.47|2860.77|2867.78|2860.08|28
1644813690000|2022-02-14 04:41:30|2868.36|2860.66|2868.04|2860.34|2868.39|2860.69|2867.5|2859.8|34
1644813700000|2022-02-14 04:41:40|2867.68|2859.98|2867.02|2859.32|2868.09|2860.39|2867.02|2859.32|34
1644813710000|2022-02-14 04:41:50|2867.66|2859.96|2867.19|2859.49|2867.66|2859.96|2866.92|2859.22|32
1644813720000|2022-02-14 04:42:00|2867.26|2859.56|2866.74|2859.04|2867.27|2859.57|2866.04|2858.34|31
1644813730000|2022-02-14 04:42:10|2866.85|2859.15|2867.14|2859.44|2867.49|2859.79|2866.85|2859.15|34
1644813740000|2022-02-14 04:42:20|2867.2|2859.5|2866.97|2859.27|2867.41|2859.71|2866.97|2859.27|31
1644813750000|2022-02-14 04:42:30|2867.12|2859.42|2867.55|2859.85|2867.63|2859.93|2866.68|2858.98|31
1644813760000|2022-02-14 04:42:40|2867.64|2859.94|2867.64|2859.94|2867.74|2860.04|2867.41|2859.71|33
1644813770000|2022-02-14 04:42:50|2867.62|2859.92|2867.85|2860.15|2867.86|2860.16|2867.58|2859.88|31
1644813780000|2022-02-14 04:43:00|2867.72|2860.02|2867.82|2860.12|2867.96|2860.26|2867.56|2859.86|33
1644813790000|2022-02-14 04:43:10|2867.81|2860.11|2868.43|2860.73|2868.65|2860.95|2867.81|2860.11|25
1644813800000|2022-02-14 04:43:20|2868.36|2860.66|2867.74|2860.04|2868.36|2860.66|2867.74|2860.04|33
1644813810000|2022-02-14 04:43:30|2867.66|2859.96|2867.31|2859.61|2867.66|2859.96|2867.15|2859.45|26
1644813820000|2022-02-14 04:43:40|2867.36|2859.66|2867.1|2859.4|2868.11|2860.41|2867.08|2859.38|34
1644813830000|2022-02-14 04:43:50|2866.99|2859.29|2867.64|2859.94|2867.91|2860.21|2866.99|2859.29|37
1644813840000|2022-02-14 04:44:00|2867.77|2860.07|2868.04|2860.34|2868.09|2860.39|2867.76|2860.06|27
1644813850000|2022-02-14 04:44:10|2868.05|2860.35|2868.16|2860.46|2868.34|2860.64|2867.87|2860.17|33
1644813860000|2022-02-14 04:44:20|2868.18|2860.48|2868.25|2860.55|2868.42|2860.72|2868.03|2860.33|35
1644813870000|2022-02-14 04:44:30|2868.19|2860.49|2867.34|2859.64|2868.19|2860.49|2867.11|2859.41|34
1644813880000|2022-02-14 04:44:40|2867.4|2859.7|2867.29|2859.59|2867.48|2859.78|2866.74|2859.04|33
1644813890000|2022-02-14 04:44:50|2867.28|2859.58|2866.94|2859.24|2867.28|2859.58|2866.62|2858.92|33
1644813900000|2022-02-14 04:45:00|2866.77|2859.07|2866.61|2858.91|2866.94|2859.24|2866.4|2858.7|33
1644813910000|2022-02-14 04:45:10|2866.08|2858.38|2865.96|2858.26|2866.42|2858.72|2865.53|2857.83|34
1644813920000|2022-02-14 04:45:20|2865.97|2858.27|2865.71|2858.01|2866.35|2858.65|2865.7|2858|28
1644813930000|2022-02-14 04:45:30|2865.6|2857.9|2865.73|2858.03|2865.96|2858.26|2865.57|2857.87|30
1644813940000|2022-02-14 04:45:40|2865.72|2858.02|2865.52|2857.82|2865.72|2858.02|2865.26|2857.56|35
1644813950000|2022-02-14 04:45:50|2865.5|2857.8|2865.36|2857.66|2865.59|2857.89|2865.19|2857.49|23
1644813960000|2022-02-14 04:46:00|2865.48|2857.78|2865.48|2857.78|2865.54|2857.84|2865.1|2857.4|33
1644813970000|2022-02-14 04:46:10|2865.49|2857.79|2865.54|2857.84|2865.55|2857.85|2865.15|2857.45|32
1644813980000|2022-02-14 04:46:20|2865.53|2857.83|2865.52|2857.82|2865.65|2857.95|2865.37|2857.67|23
1644813990000|2022-02-14 04:46:30|2865.44|2857.74|2865.43|2857.73|2865.58|2857.88|2865.39|2857.69|23
1644814000000|2022-02-14 04:46:40|2865.52|2857.82|2865.57|2857.87|2865.6|2857.9|2865.43|2857.73|20
1644814010000|2022-02-14 04:46:50|2865.59|2857.89|2865.78|2858.08|2866.26|2858.56|2865.12|2857.42|31
1644814020000|2022-02-14 04:47:00|2865.79|2858.09|2865.5|2857.8|2865.94|2858.24|2865.43|2857.73|30
1644814030000|2022-02-14 04:47:10|2865.43|2857.73|2864.69|2856.99|2865.65|2857.95|2864.44|2856.74|27
1644814040000|2022-02-14 04:47:20|2864.66|2856.96|2864.87|2857.17|2865.16|2857.46|2864.54|2856.84|33
1644814050000|2022-02-14 04:47:30|2864.79|2857.09|2865.18|2857.48|2865.4|2857.7|2864.79|2857.09|27
1644814060000|2022-02-14 04:47:40|2865.22|2857.52|2864.84|2857.14|2865.31|2857.61|2864.42|2856.72|30
1644814070000|2022-02-14 04:47:50|2864.79|2857.09|2865.36|2857.66|2865.36|2857.66|2863.88|2856.18|33
1644814080000|2022-02-14 04:48:00|2865.39|2857.69|2864.87|2857.17|2865.39|2857.69|2864.66|2856.96|37
1644814090000|2022-02-14 04:48:10|2864.82|2857.12|2864.9|2857.2|2864.92|2857.22|2864.54|2856.84|27
1644814100000|2022-02-14 04:48:20|2864.98|2857.28|2865.76|2858.06|2865.76|2858.06|2864.76|2857.06|28
1644814110000|2022-02-14 04:48:30|2865.77|2858.07|2866|2858.3|2866.15|2858.45|2865.77|2858.07|30
1644814120000|2022-02-14 04:48:40|2866.01|2858.31|2865.6|2857.9|2866.02|2858.32|2865.28|2857.58|34
1644814130000|2022-02-14 04:48:50|2865.61|2857.91|2865.45|2857.75|2865.73|2858.03|2865.04|2857.34|28
1644814140000|2022-02-14 04:49:00|2865.55|2857.85|2865.55|2857.85|2865.58|2857.88|2865.14|2857.44|27
1644814150000|2022-02-14 04:49:10|2865.44|2857.74|2865.49|2857.79|2865.68|2857.98|2864.99|2857.29|30
1644814160000|2022-02-14 04:49:20|2865.51|2857.81|2866.38|2858.68|2866.62|2858.92|2865.51|2857.81|32
1644814170000|2022-02-14 04:49:30|2866.29|2858.59|2865.29|2857.59|2866.44|2858.74|2865.29|2857.59|35
1644814180000|2022-02-14 04:49:40|2865.24|2857.54|2865.44|2857.74|2865.6|2857.9|2865.18|2857.48|33
1644814190000|2022-02-14 04:49:50|2865.37|2857.67|2865.77|2858.07|2865.82|2858.12|2865.31|2857.61|31
1644814200000|2022-02-14 04:50:00|2865.75|2858.05|2865.92|2858.22|2866.01|2858.31|2865.75|2858.05|25
1644814210000|2022-02-14 04:50:10|2865.66|2857.96|2865.65|2857.95|2865.9|2858.2|2865.37|2857.67|27
1644814220000|2022-02-14 04:50:20|2865.64|2857.94|2865.32|2857.62|2865.66|2857.96|2865.23|2857.53|23
1644814230000|2022-02-14 04:50:30|2865.38|2857.68|2865.62|2857.92|2865.62|2857.92|2864.75|2857.05|32
1644814240000|2022-02-14 04:50:40|2865.82|2858.12|2866.39|2858.69|2866.68|2858.98|2865.82|2858.12|30
1644814250000|2022-02-14 04:50:50|2866.36|2858.66|2867.06|2859.36|2867.25|2859.55|2866.3|2858.6|31
1644814260000|2022-02-14 04:51:00|2867.21|2859.51|2867.38|2859.68|2867.38|2859.68|2867.18|2859.48|23
1644814270000|2022-02-14 04:51:10|2867.36|2859.66|2868.11|2860.41|2868.29|2860.59|2867.36|2859.66|33
1644814280000|2022-02-14 04:51:20|2868.08|2860.38|2868.06|2860.36|2868.17|2860.47|2867.71|2860.01|28
1644814290000|2022-02-14 04:51:30|2868.02|2860.32|2868.25|2860.55|2868.3|2860.6|2868.02|2860.32|30
1644814300000|2022-02-14 04:51:40|2868.11|2860.41|2868.11|2860.41|2868.3|2860.6|2868.1|2860.4|21
1644814310000|2022-02-14 04:51:50|2868.19|2860.49|2868.16|2860.46|2868.3|2860.6|2868.11|2860.41|26
1644814320000|2022-02-14 04:52:00|2868.26|2860.56|2869.2|2861.5|2869.37|2861.67|2868.19|2860.49|33
1644814330000|2022-02-14 04:52:10|2869.35|2861.65|2870.43|2862.73|2870.43|2862.73|2868.98|2861.28|30
1644814340000|2022-02-14 04:52:20|2869.76|2862.06|2869.88|2862.18|2871.01|2863.31|2869.36|2861.66|36
1644814350000|2022-02-14 04:52:30|2869.61|2861.91|2868.98|2861.28|2869.67|2861.97|2868.86|2861.16|34
1644814360000|2022-02-14 04:52:40|2868.93|2861.23|2869.35|2861.65|2869.59|2861.89|2868.5|2860.8|37
1644814370000|2022-02-14 04:52:50|2869.36|2861.66|2869.08|2861.38|2869.49|2861.79|2869.08|2861.38|24
1644814380000|2022-02-14 04:53:00|2869.02|2861.32|2868.97|2861.27|2869.04|2861.34|2868.61|2860.91|35
1644814390000|2022-02-14 04:53:10|2868.94|2861.24|2868.82|2861.12|2869.01|2861.31|2868.38|2860.68|31
1644814400000|2022-02-14 04:53:20|2868.78|2861.08|2868.88|2861.18|2868.91|2861.21|2868.12|2860.42|30
1644814410000|2022-02-14 04:53:30|2868.87|2861.17|2868.71|2861.01|2868.99|2861.29|2868.55|2860.85|28
1644814420000|2022-02-14 04:53:40|2868.74|2861.04|2868.93|2861.23|2869.01|2861.31|2868.7|2861|26
1644814430000|2022-02-14 04:53:50|2868.94|2861.24|2869.89|2862.19|2869.92|2862.22|2868.87|2861.17|33
1644814440000|2022-02-14 04:54:00|2869.91|2862.21|2869.92|2862.22|2869.96|2862.26|2869.79|2862.09|21
1644814450000|2022-02-14 04:54:10|2869.91|2862.21|2869.64|2861.94|2870.02|2862.32|2869.37|2861.67|27
1644814460000|2022-02-14 04:54:20|2869.51|2861.81|2869.44|2861.74|2869.55|2861.85|2869.24|2861.54|28
1644814470000|2022-02-14 04:54:30|2869.58|2861.88|2868.78|2861.08|2869.65|2861.95|2868.78|2861.08|27
1644814480000|2022-02-14 04:54:40|2868.8|2861.1|2868.63|2860.93|2868.81|2861.11|2868.38|2860.68|25
1644814490000|2022-02-14 04:54:50|2868.64|2860.94|2868.58|2860.88|2868.8|2861.1|2868.48|2860.78|25
1644814500000|2022-02-14 04:55:00|2868.57|2860.87|2868.72|2861.02|2868.84|2861.14|2868.28|2860.58|28
1644814510000|2022-02-14 04:55:10|2868.77|2861.07|2868.55|2860.85|2869.07|2861.37|2868.52|2860.82|17
1644814520000|2022-02-14 04:55:20|2868.6|2860.9|2868.69|2860.99|2868.88|2861.18|2868.28|2860.58|29
1644814530000|2022-02-14 04:55:30|2868.57|2860.87|2869.11|2861.41|2869.12|2861.42|2868.57|2860.87|15
1644814540000|2022-02-14 04:55:40|2869.12|2861.42|2869.06|2861.36|2869.28|2861.58|2869|2861.3|22
1644814550000|2022-02-14 04:55:50|2868.86|2861.16|2869.11|2861.41|2869.11|2861.41|2868.53|2860.83|21
1644814560000|2022-02-14 04:56:00|2869.17|2861.47|2869.1|2861.4|2869.28|2861.58|2868.78|2861.08|28
1644814570000|2022-02-14 04:56:10|2869.09|2861.39|2869.38|2861.68|2869.46|2861.76|2868.84|2861.14|21
1644814580000|2022-02-14 04:56:20|2869.4|2861.7|2869.48|2861.78|2869.52|2861.82|2869.35|2861.65|26
1644814590000|2022-02-14 04:56:30|2869.49|2861.79|2869.63|2861.93|2869.74|2862.04|2869.46|2861.76|24
1644814600000|2022-02-14 04:56:40|2869.73|2862.03|2869.85|2862.15|2869.88|2862.18|2869.61|2861.91|26
1644814610000|2022-02-14 04:56:50|2869.84|2862.14|2870.03|2862.33|2870.06|2862.36|2869.83|2862.13|27
1644814620000|2022-02-14 04:57:00|2870|2862.3|2869.98|2862.28|2870.04|2862.34|2869.92|2862.22|19
1644814630000|2022-02-14 04:57:10|2870.01|2862.31|2870.37|2862.67|2870.41|2862.71|2870.01|2862.31|21
1644814640000|2022-02-14 04:57:20|2870.34|2862.64|2871.22|2863.52|2871.22|2863.52|2870.29|2862.59|31
1644814650000|2022-02-14 04:57:30|2871.19|2863.49|2871.61|2863.91|2871.62|2863.92|2871.16|2863.46|25
1644814660000|2022-02-14 04:57:40|2871.62|2863.92|2872.32|2864.62|2872.32|2864.62|2871.59|2863.89|17
1644814670000|2022-02-14 04:57:50|2872.42|2864.72|2871.12|2863.42|2872.68|2864.98|2870.87|2863.17|37
1644814680000|2022-02-14 04:58:00|2871.11|2863.41|2871.23|2863.53|2871.35|2863.65|2871.03|2863.33|28
1644814690000|2022-02-14 04:58:10|2871.25|2863.55|2871.11|2863.41|2871.32|2863.62|2870.67|2862.97|32
1644814700000|2022-02-14 04:58:20|2871.1|2863.4|2871.34|2863.64|2871.49|2863.79|2871.01|2863.31|36
1644814710000|2022-02-14 04:58:30|2871.53|2863.83|2871.63|2863.93|2871.93|2864.23|2871.14|2863.44|37
1644814720000|2022-02-14 04:58:40|2871.62|2863.92|2871.62|2863.92|2871.67|2863.97|2871.34|2863.64|29
1644814730000|2022-02-14 04:58:50|2871.53|2863.83|2871.67|2863.97|2871.8|2864.1|2871.47|2863.77|37
1644814740000|2022-02-14 04:59:00|2871.65|2863.95|2871.34|2863.64|2871.67|2863.97|2870.49|2862.79|32
1644814750000|2022-02-14 04:59:10|2871.28|2863.58|2871.66|2863.96|2871.8|2864.1|2870.58|2862.88|37
1644814760000|2022-02-14 04:59:20|2871.63|2863.93|2871.82|2864.12|2871.88|2864.18|2870.87|2863.17|33
1644814770000|2022-02-14 04:59:30|2871.8|2864.1|2871.6|2863.9|2871.85|2864.15|2871.45|2863.75|36
1644814780000|2022-02-14 04:59:40|2871.48|2863.78|2871.02|2863.32|2871.78|2864.08|2871.02|2863.32|33
1644814790000|2022-02-14 04:59:50|2871.09|2863.39|2871.66|2863.96|2871.78|2864.08|2870.71|2863.01|37
1644814800000|2022-02-14 05:00:00|2871.63|2863.93|2871.89|2864.19|2871.92|2864.22|2871.15|2863.45|38
1644814810000|2022-02-14 05:00:10|2871.86|2864.16|2871.19|2863.49|2871.87|2864.17|2870.97|2863.27|37
1644814820000|2022-02-14 05:00:20|2871.16|2863.46|2871.09|2863.39|2871.35|2863.65|2870.95|2863.25|33
1644814830000|2022-02-14 05:00:30|2871.17|2863.47|2871.19|2863.49|2871.34|2863.64|2870.98|2863.28|29
1644814840000|2022-02-14 05:00:40|2871.27|2863.57|2871.74|2864.04|2871.8|2864.1|2871.21|2863.51|29
1644814850000|2022-02-14 05:00:50|2871.77|2864.07|2871.95|2864.25|2872.01|2864.31|2871.52|2863.82|34
1644814860000|2022-02-14 05:01:00|2871.98|2864.28|2871.85|2864.15|2871.98|2864.28|2871.62|2863.92|31
1644814870000|2022-02-14 05:01:10|2871.86|2864.16|2872.18|2864.48|2872.22|2864.52|2871.65|2863.95|29
1644814880000|2022-02-14 05:01:20|2872.2|2864.5|2872.41|2864.71|2872.41|2864.71|2871.71|2864.01|34
1644814890000|2022-02-14 05:01:30|2872.45|2864.75|2872.89|2865.19|2872.9|2865.2|2872.38|2864.68|31
1644814900000|2022-02-14 05:01:40|2872.85|2865.15|2873.27|2865.57|2873.47|2865.77|2872.54|2864.84|35
1644814910000|2022-02-14 05:01:50|2873.37|2865.67|2874.54|2866.84|2875.57|2867.87|2873.37|2865.67|36
1644814920000|2022-02-14 05:02:00|2874.63|2866.93|2875.56|2867.86|2876.22|2868.52|2874.5|2866.8|38
1644814930000|2022-02-14 05:02:10|2876.02|2868.32|2875.26|2867.56|2876.64|2868.94|2875.26|2867.56|33
1644814940000|2022-02-14 05:02:20|2875.18|2867.48|2874.74|2867.04|2875.41|2867.71|2874.61|2866.91|35
1644814950000|2022-02-14 05:02:30|2874.9|2867.2|2873.81|2866.11|2874.94|2867.24|2873.72|2866.02|38
1644814960000|2022-02-14 05:02:40|2874|2866.3|2874.25|2866.55|2874.62|2866.92|2873.96|2866.26|34
1644814970000|2022-02-14 05:02:50|2874.12|2866.42|2873.77|2866.07|2874.23|2866.53|2873.77|2866.07|35
1644814980000|2022-02-14 05:03:00|2873.79|2866.09|2872.88|2865.18|2873.79|2866.09|2872.43|2864.73|39
1644814990000|2022-02-14 05:03:10|2872.81|2865.11|2871.8|2864.1|2873.02|2865.32|2871.8|2864.1|34
1644815000000|2022-02-14 05:03:20|2871.76|2864.06|2870.88|2863.18|2871.88|2864.18|2870.67|2862.97|29
1644815010000|2022-02-14 05:03:30|2870.92|2863.22|2871.66|2863.96|2871.96|2864.26|2870.92|2863.22|36
1644815020000|2022-02-14 05:03:40|2871.67|2863.97|2871.25|2863.55|2871.83|2864.13|2871.05|2863.35|37
1644815030000|2022-02-14 05:03:50|2871.26|2863.56|2870.99|2863.29|2871.63|2863.93|2870.99|2863.29|31
1644815040000|2022-02-14 05:04:00|2871.02|2863.32|2871.91|2864.21|2872.03|2864.33|2871.02|2863.32|36
1644815050000|2022-02-14 05:04:10|2871.9|2864.2|2871.85|2864.15|2871.94|2864.24|2871.8|2864.1|31
1644815060000|2022-02-14 05:04:20|2871.87|2864.17|2872.01|2864.31|2872.02|2864.32|2871.57|2863.87|29
1644815070000|2022-02-14 05:04:30|2871.99|2864.29|2871.09|2863.39|2871.99|2864.29|2871.07|2863.37|33
1644815080000|2022-02-14 05:04:40|2871.23|2863.53|2871.51|2863.81|2871.86|2864.16|2871.19|2863.49|34
1644815090000|2022-02-14 05:04:50|2871.66|2863.96|2871.69|2863.99|2871.72|2864.02|2871.34|2863.64|32
1644815100000|2022-02-14 05:05:00|2871.68|2863.98|2871.07|2863.37|2871.68|2863.98|2870.82|2863.12|29
1644815110000|2022-02-14 05:05:10|2871.1|2863.4|2871.21|2863.51|2871.21|2863.51|2870.94|2863.24|24
1644815120000|2022-02-14 05:05:20|2871.2|2863.5|2871.75|2864.05|2872.39|2864.69|2871.01|2863.31|34
1644815130000|2022-02-14 05:05:30|2871.88|2864.18|2872.05|2864.35|2872.1|2864.4|2871.6|2863.9|34
1644815140000|2022-02-14 05:05:40|2871.85|2864.15|2871.02|2863.32|2871.95|2864.25|2871|2863.3|32
1644815150000|2022-02-14 05:05:50|2871.03|2863.33|2870.82|2863.12|2871.25|2863.55|2870.52|2862.82|34
1644815160000|2022-02-14 05:06:00|2870.81|2863.11|2870.36|2862.66|2870.87|2863.17|2870.34|2862.64|32
1644815170000|2022-02-14 05:06:10|2870.39|2862.69|2869.17|2861.47|2870.53|2862.83|2869.17|2861.47|35
1644815180000|2022-02-14 05:06:20|2869.26|2861.56|2869.69|2861.99|2869.9|2862.2|2869.04|2861.34|35
1644815190000|2022-02-14 05:06:30|2869.78|2862.08|2869.04|2861.34|2869.78|2862.08|2869.02|2861.32|31
1644815200000|2022-02-14 05:06:40|2869.03|2861.33|2870.05|2862.35|2870.05|2862.35|2869.03|2861.33|35
1644815210000|2022-02-14 05:06:50|2869.97|2862.27|2869.95|2862.25|2870.18|2862.48|2869.92|2862.22|33
1644815220000|2022-02-14 05:07:00|2869.9|2862.2|2869.91|2862.21|2869.97|2862.27|2869.3|2861.6|31
1644815230000|2022-02-14 05:07:10|2869.89|2862.19|2869.91|2862.21|2869.91|2862.21|2869.59|2861.89|28
1644815240000|2022-02-14 05:07:20|2869.86|2862.16|2869.5|2861.8|2870.55|2862.85|2869.5|2861.8|31
1644815250000|2022-02-14 05:07:30|2869.48|2861.78|2869.92|2862.22|2870.32|2862.62|2869.36|2861.66|34
1644815260000|2022-02-14 05:07:40|2869.89|2862.19|2869.52|2861.82|2869.95|2862.25|2869.2|2861.5|25
1644815270000|2022-02-14 05:07:50|2869.51|2861.81|2870.21|2862.51|2870.21|2862.51|2869.47|2861.77|25
1644815280000|2022-02-14 05:08:00|2870.2|2862.5|2871.19|2863.49|2871.19|2863.49|2870.2|2862.5|28
1644815290000|2022-02-14 05:08:10|2871.29|2863.59|2871.81|2864.11|2872.23|2864.53|2870.53|2862.83|34
1644815300000|2022-02-14 05:08:20|2871.8|2864.1|2872.15|2864.45|2872.39|2864.69|2871.74|2864.04|31
1644815310000|2022-02-14 05:08:30|2872.02|2864.32|2872.51|2864.81|2872.79|2865.09|2871.67|2863.97|32
1644815320000|2022-02-14 05:08:40|2872.39|2864.69|2871.44|2863.74|2872.62|2864.92|2871.43|2863.73|31
1644815330000|2022-02-14 05:08:50|2871.15|2863.45|2871.13|2863.43|2871.29|2863.59|2871.04|2863.34|32
1644815340000|2022-02-14 05:09:00|2870.93|2863.23|2872.2|2864.5|2872.2|2864.5|2870.6|2862.9|36
1644815350000|2022-02-14 05:09:10|2872.21|2864.51|2872.22|2864.52|2872.76|2865.06|2871.32|2863.62|37
1644815360000|2022-02-14 05:09:20|2872.33|2864.63|2871.74|2864.04|2872.47|2864.77|2871.74|2864.04|32
1644815370000|2022-02-14 05:09:30|2871.62|2863.92|2872.24|2864.54|2872.59|2864.89|2871.59|2863.89|35
1644815380000|2022-02-14 05:09:40|2872.33|2864.63|2872.35|2864.65|2872.81|2865.11|2872.2|2864.5|33
1644815390000|2022-02-14 05:09:50|2872.4|2864.7|2872.52|2864.82|2872.66|2864.96|2871.99|2864.29|34
1644815400000|2022-02-14 05:10:00|2872.55|2864.85|2872.82|2865.12|2872.82|2865.12|2872.32|2864.62|22
1644815410000|2022-02-14 05:10:10|2872.64|2864.94|2871.7|2864|2872.83|2865.13|2871.58|2863.88|33
1644815420000|2022-02-14 05:10:20|2871.66|2863.96|2872.77|2865.07|2872.77|2865.07|2871.46|2863.76|27
1644815430000|2022-02-14 05:10:30|2872.79|2865.09|2873.32|2865.62|2873.55|2865.85|2872.36|2864.66|28
1644815440000|2022-02-14 05:10:40|2873.33|2865.63|2873.72|2866.02|2873.95|2866.25|2873.31|2865.61|15
1644815450000|2022-02-14 05:10:50|2873.51|2865.81|2873.45|2865.75|2873.73|2866.03|2873.36|2865.66|23
1644815460000|2022-02-14 05:11:00|2873.46|2865.76|2873.11|2865.41|2873.8|2866.1|2873.11|2865.41|26
1644815470000|2022-02-14 05:11:10|2873.07|2865.37|2873.24|2865.54|2873.31|2865.61|2873.07|2865.37|26
1644815480000|2022-02-14 05:11:20|2873.25|2865.55|2873.59|2865.89|2874.43|2866.73|2873.12|2865.42|31
1644815490000|2022-02-14 05:11:30|2873.26|2865.56|2873.15|2865.45|2873.38|2865.68|2872.71|2865.01|33
1644815500000|2022-02-14 05:11:40|2873.04|2865.34|2873.07|2865.37|2873.25|2865.55|2872.99|2865.29|28
1644815510000|2022-02-14 05:11:50|2873.04|2865.34|2872.75|2865.05|2873.04|2865.34|2872.53|2864.83|30
1644815520000|2022-02-14 05:12:00|2872.71|2865.01|2871.88|2864.18|2872.79|2865.09|2871.27|2863.57|31
1644815530000|2022-02-14 05:12:10|2871.82|2864.12|2872.08|2864.38|2872.08|2864.38|2871.58|2863.88|27
1644815540000|2022-02-14 05:12:20|2871.93|2864.23|2871.74|2864.04|2872|2864.3|2871.14|2863.44|32
1644815550000|2022-02-14 05:12:30|2871.71|2864.01|2871.89|2864.19|2871.89|2864.19|2870.66|2862.96|36
1644815560000|2022-02-14 05:12:40|2871.83|2864.13|2873.14|2865.44|2873.42|2865.72|2871.83|2864.13|35
1644815570000|2022-02-14 05:12:50|2873.17|2865.47|2873.26|2865.56|2873.26|2865.56|2872.96|2865.26|32
1644815580000|2022-02-14 05:13:00|2873.25|2865.55|2872.97|2865.27|2873.64|2865.94|2872.95|2865.25|28
1644815590000|2022-02-14 05:13:10|2873.28|2865.58|2874.02|2866.32|2874.02|2866.32|2873.28|2865.58|37
1644815600000|2022-02-14 05:13:20|2874.05|2866.35|2874.32|2866.62|2874.35|2866.65|2873.81|2866.11|34
1644815610000|2022-02-14 05:13:30|2874.41|2866.71|2874.44|2866.74|2874.49|2866.79|2874.1|2866.4|27
1644815620000|2022-02-14 05:13:40|2874.43|2866.73|2873.02|2865.32|2874.43|2866.73|2872.99|2865.29|32
1644815630000|2022-02-14 05:13:50|2873|2865.3|2872.02|2864.32|2873.41|2865.71|2871.91|2864.21|38
1644815640000|2022-02-14 05:14:00|2872.11|2864.41|2872.34|2864.64|2872.51|2864.81|2871.81|2864.11|35
1644815650000|2022-02-14 05:14:10|2872.24|2864.54|2872.11|2864.41|2872.67|2864.97|2871.96|2864.26|33
1644815660000|2022-02-14 05:14:20|2872.09|2864.39|2871.57|2863.87|2872.22|2864.52|2871.31|2863.61|33
1644815670000|2022-02-14 05:14:30|2871.61|2863.91|2871.78|2864.08|2871.83|2864.13|2871.4|2863.7|33
1644815680000|2022-02-14 05:14:40|2871.77|2864.07|2871.44|2863.74|2871.82|2864.12|2871.11|2863.41|32
1644815690000|2022-02-14 05:14:50|2871.43|2863.73|2871.96|2864.26|2872.16|2864.46|2871.22|2863.52|34
1644815700000|2022-02-14 05:15:00|2871.95|2864.25|2872.18|2864.48|2872.46|2864.76|2871.95|2864.25|36
1644815710000|2022-02-14 05:15:10|2872.11|2864.41|2871.21|2863.51|2872.21|2864.51|2870.67|2862.97|26
1644815720000|2022-02-14 05:15:20|2871.17|2863.47|2871.83|2864.13|2871.92|2864.22|2871.17|2863.47|28
1644815730000|2022-02-14 05:15:30|2871.88|2864.18|2871.54|2863.84|2871.9|2864.2|2871.36|2863.66|29
1644815740000|2022-02-14 05:15:40|2871.4|2863.7|2870.6|2862.9|2871.88|2864.18|2870.5|2862.8|30
1644815750000|2022-02-14 05:15:50|2870.63|2862.93|2870.92|2863.22|2871.57|2863.87|2870.63|2862.93|37
1644815760000|2022-02-14 05:16:00|2870.98|2863.28|2871.5|2863.8|2871.61|2863.91|2870.98|2863.28|31
1644815770000|2022-02-14 05:16:10|2871.54|2863.84|2870.98|2863.28|2871.54|2863.84|2870.2|2862.5|39
1644815780000|2022-02-14 05:16:20|2870.84|2863.14|2871.08|2863.38|2871.1|2863.4|2870.79|2863.09|23
1644815790000|2022-02-14 05:16:30|2871.09|2863.39|2872.14|2864.44|2872.14|2864.44|2871.09|2863.39|28
1644815800000|2022-02-14 05:16:40|2872.08|2864.38|2872.02|2864.32|2872.5|2864.8|2871.9|2864.2|29
1644815810000|2022-02-14 05:16:50|2872.12|2864.42|2872.79|2865.09|2872.96|2865.26|2871.9|2864.2|27
1644815820000|2022-02-14 05:17:00|2872.96|2865.26|2874.73|2867.03|2874.87|2867.17|2872.95|2865.25|37
1644815830000|2022-02-14 05:17:10|2874.71|2867.01|2873.63|2865.93|2874.84|2867.14|2873.59|2865.89|37
1644815840000|2022-02-14 05:17:20|2873.62|2865.92|2872.39|2864.69|2873.68|2865.98|2872.37|2864.67|37
1644815850000|2022-02-14 05:17:30|2872.42|2864.72|2871.29|2863.59|2872.58|2864.88|2871.29|2863.59|38
1644815860000|2022-02-14 05:17:40|2871.27|2863.57|2870.61|2862.91|2871.5|2863.8|2870.61|2862.91|22
1644815870000|2022-02-14 05:17:50|2870.67|2862.97|2870.32|2862.62|2871.01|2863.31|2869.97|2862.27|27
1644815880000|2022-02-14 05:18:00|2870.21|2862.51|2869.99|2862.29|2870.32|2862.62|2869.68|2861.98|37
1644815890000|2022-02-14 05:18:10|2869.97|2862.27|2867.88|2860.18|2870.29|2862.59|2867.88|2860.18|33
1644815900000|2022-02-14 05:18:20|2867.52|2859.82|2868.5|2860.8|2868.5|2860.8|2867.23|2859.53|38
1644815910000|2022-02-14 05:18:30|2868.35|2860.65|2867.79|2860.09|2868.52|2860.82|2867.5|2859.8|34
1644815920000|2022-02-14 05:18:40|2867.81|2860.11|2868.61|2860.91|2868.61|2860.91|2867.8|2860.1|32
1644815930000|2022-02-14 05:18:50|2868.64|2860.94|2868.66|2860.96|2868.72|2861.02|2868.56|2860.86|23
1644815940000|2022-02-14 05:19:00|2868.69|2860.99|2868.38|2860.68|2868.71|2861.01|2868.26|2860.56|30
1644815950000|2022-02-14 05:19:10|2868.49|2860.79|2868.21|2860.51|2868.59|2860.89|2868.2|2860.5|32
1644815960000|2022-02-14 05:19:20|2868.2|2860.5|2868.28|2860.58|2868.33|2860.63|2868.14|2860.44|30
1644815970000|2022-02-14 05:19:30|2868.35|2860.65|2868.67|2860.97|2869.38|2861.68|2868.28|2860.58|32
1644815980000|2022-02-14 05:19:40|2868.68|2860.98|2868.47|2860.77|2868.95|2861.25|2868.47|2860.77|39
1644815990000|2022-02-14 05:19:50|2868.44|2860.74|2867.08|2859.38|2868.44|2860.74|2867.06|2859.36|35
1644816000000|2022-02-14 05:20:00|2867.18|2859.48|2867.17|2859.47|2867.37|2859.67|2866.68|2858.98|33
1644816010000|2022-02-14 05:20:10|2867.2|2859.5|2867.02|2859.32|2867.32|2859.62|2867.01|2859.31|26
1644816020000|2022-02-14 05:20:20|2866.92|2859.22|2866.81|2859.11|2867.6|2859.9|2866.8|2859.1|33
1644816030000|2022-02-14 05:20:30|2866.7|2859|2867.04|2859.34|2867.23|2859.53|2866.61|2858.91|35
1644816040000|2022-02-14 05:20:40|2867.03|2859.33|2866.76|2859.06|2867.12|2859.42|2866.61|2858.91|30
1644816050000|2022-02-14 05:20:50|2866.77|2859.07|2866.72|2859.02|2867.1|2859.4|2866.71|2859.01|31
1644816060000|2022-02-14 05:21:00|2866.8|2859.1|2867|2859.3|2867.16|2859.46|2866.74|2859.04|31
1644816070000|2022-02-14 05:21:10|2867.04|2859.34|2867.1|2859.4|2867.25|2859.55|2866.7|2859|30
1644816080000|2022-02-14 05:21:20|2867.09|2859.39|2866.93|2859.23|2867.25|2859.55|2866.9|2859.2|29
1644816090000|2022-02-14 05:21:30|2867.09|2859.39|2866.52|2858.82|2867.15|2859.45|2866.25|2858.55|34
1644816100000|2022-02-14 05:21:40|2866.5|2858.8|2866.57|2858.87|2866.86|2859.16|2866.1|2858.4|26
1644816110000|2022-02-14 05:21:50|2866.34|2858.64|2866.28|2858.58|2866.42|2858.72|2866.03|2858.33|27
1644816120000|2022-02-14 05:22:00|2866.26|2858.56|2866.61|2858.91|2866.89|2859.19|2866.18|2858.48|27
1644816130000|2022-02-14 05:22:10|2866.56|2858.86|2866.69|2858.99|2866.88|2859.18|2866.51|2858.81|33
1644816140000|2022-02-14 05:22:20|2866.7|2859|2867.01|2859.31|2867.22|2859.52|2866.69|2858.99|28
1644816150000|2022-02-14 05:22:30|2866.98|2859.28|2866.58|2858.88|2867|2859.3|2866.42|2858.72|25
1644816160000|2022-02-14 05:22:40|2866.59|2858.89|2867.05|2859.35|2867.16|2859.46|2866.59|2858.89|32
1644816170000|2022-02-14 05:22:50|2867.04|2859.34|2866.83|2859.13|2867.04|2859.34|2866.73|2859.03|22
1644816180000|2022-02-14 05:23:00|2866.81|2859.11|2867.72|2860.02|2867.72|2860.02|2866.77|2859.07|30
1644816190000|2022-02-14 05:23:10|2867.63|2859.93|2866.06|2858.36|2867.63|2859.93|2866.03|2858.33|33
1644816200000|2022-02-14 05:23:20|2866.14|2858.44|2865.67|2857.97|2866.36|2858.66|2865.34|2857.64|35
1644816210000|2022-02-14 05:23:30|2865.89|2858.19|2866.3|2858.6|2866.53|2858.83|2865.74|2858.04|30
1644816220000|2022-02-14 05:23:40|2866.37|2858.67|2866.33|2858.63|2866.68|2858.98|2866.24|2858.54|23
1644816230000|2022-02-14 05:23:50|2866.19|2858.49|2866.35|2858.65|2866.55|2858.85|2866.19|2858.49|19
1644816240000|2022-02-14 05:24:00|2866.36|2858.66|2866.66|2858.96|2866.7|2859|2866.36|2858.66|21
1644816250000|2022-02-14 05:24:10|2866.65|2858.95|2866.61|2858.91|2866.72|2859.02|2866.55|2858.85|17
1644816260000|2022-02-14 05:24:20|2866.59|2858.89|2866.11|2858.41|2866.7|2859|2866.11|2858.41|15
1644816270000|2022-02-14 05:24:30|2866.1|2858.4|2866.52|2858.82|2866.62|2858.92|2866.03|2858.33|28
1644816280000|2022-02-14 05:24:40|2866.54|2858.84|2866.45|2858.75|2866.55|2858.85|2866.1|2858.4|28
1644816290000|2022-02-14 05:24:50|2866.38|2858.68|2866.28|2858.58|2866.54|2858.84|2866.05|2858.35|31
1644816300000|2022-02-14 05:25:00|2866.31|2858.61|2867.27|2859.57|2867.27|2859.57|2866.11|2858.41|29
1644816310000|2022-02-14 05:25:10|2867.18|2859.48|2866.81|2859.11|2867.23|2859.53|2865.9|2858.2|35
1644816320000|2022-02-14 05:25:20|2866.82|2859.12|2866.86|2859.16|2867.11|2859.41|2866.58|2858.88|29
1644816330000|2022-02-14 05:25:30|2867.05|2859.35|2867|2859.3|2867.32|2859.62|2866.82|2859.12|31
1644816340000|2022-02-14 05:25:40|2867.01|2859.31|2867.26|2859.56|2867.36|2859.66|2866.96|2859.26|29
1644816350000|2022-02-14 05:25:50|2867.25|2859.55|2866.75|2859.05|2867.31|2859.61|2866.27|2858.57|32
1644816360000|2022-02-14 05:26:00|2866.78|2859.08|2866.14|2858.44|2867.02|2859.32|2866.07|2858.37|34
1644816370000|2022-02-14 05:26:10|2866.16|2858.46|2866.2|2858.5|2866.39|2858.69|2866.01|2858.31|33
1644816380000|2022-02-14 05:26:20|2866.21|2858.51|2865.73|2858.03|2866.29|2858.59|2865.57|2857.87|25
1644816390000|2022-02-14 05:26:30|2865.69|2857.99|2865.13|2857.43|2865.69|2857.99|2864.91|2857.21|34
1644816400000|2022-02-14 05:26:40|2865.01|2857.31|2865.18|2857.48|2865.55|2857.85|2864.75|2857.05|33
1644816410000|2022-02-14 05:26:50|2864.9|2857.2|2865.31|2857.61|2865.63|2857.93|2864.83|2857.13|29
1644816420000|2022-02-14 05:27:00|2865.45|2857.75|2864.58|2856.88|2865.55|2857.85|2864.58|2856.88|25
1644816430000|2022-02-14 05:27:10|2865.08|2857.38|2865.16|2857.46|2865.31|2857.61|2865.05|2857.35|26
1644816440000|2022-02-14 05:27:20|2865.22|2857.52|2865.03|2857.33|2865.39|2857.69|2864.56|2856.86|30
1644816450000|2022-02-14 05:27:30|2865.11|2857.41|2865.1|2857.4|2865.39|2857.69|2864.97|2857.27|22
1644816460000|2022-02-14 05:27:40|2865.13|2857.43|2865.29|2857.59|2865.6|2857.9|2864.52|2856.82|22
1644816470000|2022-02-14 05:27:50|2865.24|2857.54|2865.15|2857.45|2865.39|2857.69|2864.76|2857.06|27
1644816480000|2022-02-14 05:28:00|2865.06|2857.36|2865.11|2857.41|2865.19|2857.49|2864.93|2857.23|30
1644816490000|2022-02-14 05:28:10|2865.29|2857.59|2865.56|2857.86|2865.81|2858.11|2865.2|2857.5|29
1644816500000|2022-02-14 05:28:20|2865.54|2857.84|2864.56|2856.86|2865.57|2857.87|2864.21|2856.51|38
1644816510000|2022-02-14 05:28:30|2864.58|2856.88|2864.64|2856.94|2864.89|2857.19|2864.16|2856.46|37
1644816520000|2022-02-14 05:28:40|2864.65|2856.95|2864.53|2856.83|2864.76|2857.06|2864.37|2856.67|34
1644816530000|2022-02-14 05:28:50|2864.57|2856.87|2864.45|2856.75|2864.72|2857.02|2864.2|2856.5|26
1644816540000|2022-02-14 05:29:00|2864.47|2856.77|2864.74|2857.04|2864.88|2857.18|2864.2|2856.5|29
1644816550000|2022-02-14 05:29:10|2864.68|2856.98|2865.34|2857.64|2865.34|2857.64|2864.62|2856.92|28
1644816560000|2022-02-14 05:29:20|2865.35|2857.65|2865.07|2857.37|2865.45|2857.75|2865.07|2857.37|29
1644816570000|2022-02-14 05:29:30|2865.06|2857.36|2865.03|2857.33|2865.7|2858|2865.01|2857.31|30
1644816580000|2022-02-14 05:29:40|2865.13|2857.43|2865.38|2857.68|2865.44|2857.74|2865.05|2857.35|37
1644816590000|2022-02-14 05:29:50|2865.42|2857.72|2865.39|2857.69|2865.49|2857.79|2864.8|2857.1|36
1644816600000|2022-02-14 05:30:00|2865.3|2857.6|2866.07|2858.37|2866.56|2858.86|2864.93|2857.23|39
1644816610000|2022-02-14 05:30:10|2866.05|2858.35|2865.24|2857.54|2866.05|2858.35|2865.17|2857.47|31
1644816620000|2022-02-14 05:30:20|2865.21|2857.51|2864.96|2857.26|2865.25|2857.55|2864.96|2857.26|27
1644816630000|2022-02-14 05:30:30|2865.01|2857.31|2865.15|2857.45|2865.28|2857.58|2865|2857.3|33
1644816640000|2022-02-14 05:30:40|2865.12|2857.42|2865.04|2857.34|2865.12|2857.42|2864.9|2857.2|31
1644816650000|2022-02-14 05:30:50|2865.08|2857.38|2866|2858.3|2866.1|2858.4|2865.08|2857.38|34
1644816660000|2022-02-14 05:31:00|2865.97|2858.27|2865.64|2857.94|2866.22|2858.52|2865.64|2857.94|36
1644816670000|2022-02-14 05:31:10|2865.77|2858.07|2865.78|2858.08|2866.43|2858.73|2865.7|2858|33
1644816680000|2022-02-14 05:31:20|2865.76|2858.06|2867.04|2859.34|2867.43|2859.73|2865.76|2858.06|33
1644816690000|2022-02-14 05:31:30|2867.12|2859.42|2866.51|2858.81|2867.12|2859.42|2866.13|2858.43|34
1644816700000|2022-02-14 05:31:40|2866.5|2858.8|2866.21|2858.51|2866.59|2858.89|2866.14|2858.44|28
1644816710000|2022-02-14 05:31:50|2866.24|2858.54|2868.1|2860.4|2869.56|2861.86|2866.24|2858.54|37
1644816720000|2022-02-14 05:32:00|2868.12|2860.42|2868.35|2860.65|2868.76|2861.06|2867.82|2860.12|35
1644816730000|2022-02-14 05:32:10|2868.48|2860.78|2868.4|2860.7|2868.62|2860.92|2868.11|2860.41|37
1644816740000|2022-02-14 05:32:20|2868.08|2860.38|2867.6|2859.9|2868.13|2860.43|2867.6|2859.9|31
1644816750000|2022-02-14 05:32:30|2867.59|2859.89|2867.34|2859.64|2867.6|2859.9|2866.98|2859.28|30
1644816760000|2022-02-14 05:32:40|2867.42|2859.72|2867.28|2859.58|2867.46|2859.76|2867.27|2859.57|30
1644816770000|2022-02-14 05:32:50|2867.35|2859.65|2867.18|2859.48|2867.35|2859.65|2866.48|2858.78|33
1644816780000|2022-02-14 05:33:00|2867.14|2859.44|2867.01|2859.31|2867.15|2859.45|2866.96|2859.26|15
1644816790000|2022-02-14 05:33:10|2867|2859.3|2865.86|2858.16|2867.04|2859.34|2865.82|2858.12|28
1644816800000|2022-02-14 05:33:20|2865.89|2858.19|2865.76|2858.06|2866.21|2858.51|2865.76|2858.06|30
1644816810000|2022-02-14 05:33:30|2865.8|2858.1|2865.69|2857.99|2866.03|2858.33|2865.37|2857.67|32
1644816820000|2022-02-14 05:33:40|2865.68|2857.98|2865.72|2858.02|2865.98|2858.28|2865.33|2857.63|34
1644816830000|2022-02-14 05:33:50|2865.67|2857.97|2865.21|2857.51|2865.81|2858.11|2865.21|2857.51|36
1644816840000|2022-02-14 05:34:00|2865.15|2857.45|2865|2857.3|2865.56|2857.86|2864.85|2857.15|30
1644816850000|2022-02-14 05:34:10|2864.88|2857.18|2864.93|2857.23|2865.62|2857.92|2864.81|2857.11|29
1644816860000|2022-02-14 05:34:20|2865.08|2857.38|2864.63|2856.93|2865.29|2857.59|2864.34|2856.64|38
1644816870000|2022-02-14 05:34:30|2864.66|2856.96|2865.97|2858.27|2865.97|2858.27|2864.44|2856.74|35
1644816880000|2022-02-14 05:34:40|2866.23|2858.53|2865.18|2857.48|2866.23|2858.53|2865.18|2857.48|38
1644816890000|2022-02-14 05:34:50|2865.2|2857.5|2865.12|2857.42|2865.45|2857.75|2865.04|2857.34|29
1644816900000|2022-02-14 05:35:00|2865.08|2857.38|2865.38|2857.68|2865.38|2857.68|2864.99|2857.29|27
1644816910000|2022-02-14 05:35:10|2865.48|2857.78|2864.31|2856.61|2865.59|2857.89|2864.15|2856.45|35
1644816920000|2022-02-14 05:35:20|2864.34|2856.64|2864.72|2857.02|2865.19|2857.49|2864.29|2856.59|22
1644816930000|2022-02-14 05:35:30|2864.48|2856.78|2864.71|2857.01|2864.99|2857.29|2864.48|2856.78|28
1644816940000|2022-02-14 05:35:40|2864.99|2857.29|2864.78|2857.08|2865.1|2857.4|2864.37|2856.67|31
1644816950000|2022-02-14 05:35:50|2864.75|2857.05|2864.31|2856.61|2864.82|2857.12|2863.9|2856.2|35
1644816960000|2022-02-14 05:36:00|2864.32|2856.62|2863.51|2855.81|2864.35|2856.65|2863.18|2855.48|38
1644816970000|2022-02-14 05:36:10|2863.49|2855.79|2863.75|2856.05|2863.78|2856.08|2863.38|2855.68|25
1644816980000|2022-02-14 05:36:20|2863.76|2856.06|2863.12|2855.42|2863.76|2856.06|2863.12|2855.42|24
1644816990000|2022-02-14 05:36:30|2863.1|2855.4|2862.99|2855.29|2863.11|2855.41|2862.99|2855.29|18
1644817000000|2022-02-14 05:36:40|2863|2855.3|2863.59|2855.89|2863.59|2855.89|2863|2855.3|20
1644817010000|2022-02-14 05:36:50|2863.63|2855.93|2862.63|2854.93|2863.78|2856.08|2862.63|2854.93|34
1644817020000|2022-02-14 05:37:00|2862.67|2854.97|2860.54|2852.84|2862.7|2855|2859.72|2852.02|33
1644817030000|2022-02-14 05:37:10|2860.64|2852.94|2860.26|2852.56|2861.11|2853.41|2860.18|2852.48|36
1644817040000|2022-02-14 05:37:20|2860.25|2852.55|2860.18|2852.48|2860.29|2852.59|2859.68|2851.98|35
1644817050000|2022-02-14 05:37:30|2860.53|2852.83|2859.86|2852.16|2860.71|2853.01|2859.79|2852.09|38
1644817060000|2022-02-14 05:37:40|2859.71|2852.01|2859.69|2851.99|2859.93|2852.23|2859.66|2851.96|36
1644817070000|2022-02-14 05:37:50|2859.83|2852.13|2860.83|2853.13|2860.83|2853.13|2859.81|2852.11|38
1644817080000|2022-02-14 05:38:00|2860.76|2853.06|2862.09|2854.39|2862.1|2854.4|2860.72|2853.02|34
1644817090000|2022-02-14 05:38:10|2862.08|2854.38|2861.47|2853.77|2862.09|2854.39|2861.06|2853.36|28
1644817100000|2022-02-14 05:38:20|2861.32|2853.62|2860.36|2852.66|2861.75|2854.05|2860.25|2852.55|35
1644817110000|2022-02-14 05:38:30|2860.41|2852.71|2860.35|2852.65|2861.62|2853.92|2860.1|2852.4|36
1644817120000|2022-02-14 05:38:40|2860.37|2852.67|2860.43|2852.73|2860.51|2852.81|2859.86|2852.16|37
1644817130000|2022-02-14 05:38:50|2860.2|2852.5|2860.28|2852.58|2860.52|2852.82|2860.17|2852.47|35
1644817140000|2022-02-14 05:39:00|2860.26|2852.56|2860.69|2852.99|2861.03|2853.33|2860.06|2852.36|33
1644817150000|2022-02-14 05:39:10|2860.7|2853|2861.05|2853.35|2861.38|2853.68|2860.7|2853|35
1644817160000|2022-02-14 05:39:20|2860.96|2853.26|2861.12|2853.42|2861.3|2853.6|2860.9|2853.2|36
1644817170000|2022-02-14 05:39:30|2861.18|2853.48|2862.01|2854.31|2862.13|2854.43|2861.08|2853.38|28
1644817180000|2022-02-14 05:39:40|2862.03|2854.33|2861.91|2854.21|2862.28|2854.58|2861.67|2853.97|30
1644817190000|2022-02-14 05:39:50|2861.51|2853.81|2861.43|2853.73|2861.65|2853.95|2860.9|2853.2|33
1644817200000|2022-02-14 05:40:00|2861.44|2853.74|2861.78|2854.08|2862.56|2854.86|2861.27|2853.57|31
1644817210000|2022-02-14 05:40:10|2861.55|2853.85|2861.25|2853.55|2861.65|2853.95|2860.53|2852.83|30
1644817220000|2022-02-14 05:40:20|2860.82|2853.12|2861.7|2854|2862.14|2854.44|2860.82|2853.12|36
1644817230000|2022-02-14 05:40:30|2861.69|2853.99|2862.25|2854.55|2862.53|2854.83|2861.55|2853.85|34
1644817240000|2022-02-14 05:40:40|2862.18|2854.48|2862.05|2854.35|2862.7|2855|2861.91|2854.21|36
1644817250000|2022-02-14 05:40:50|2861.99|2854.29|2862.27|2854.57|2862.36|2854.66|2861.91|2854.21|33
1644817260000|2022-02-14 05:41:00|2862.16|2854.46|2862.1|2854.4|2862.35|2854.65|2862.04|2854.34|28
1644817270000|2022-02-14 05:41:10|2862.11|2854.41|2862.18|2854.48|2862.46|2854.76|2861.99|2854.29|24
1644817280000|2022-02-14 05:41:20|2862.15|2854.45|2862.16|2854.46|2862.45|2854.75|2862.02|2854.32|31
1644817290000|2022-02-14 05:41:30|2862.01|2854.31|2861.57|2853.87|2862.35|2854.65|2861.43|2853.73|36
1644817300000|2022-02-14 05:41:40|2861.56|2853.86|2861.86|2854.16|2861.95|2854.25|2861.49|2853.79|28
1644817310000|2022-02-14 05:41:50|2861.79|2854.09|2862.11|2854.41|2862.18|2854.48|2861.44|2853.74|29
1644817320000|2022-02-14 05:42:00|2862.01|2854.31|2862.01|2854.31|2862.3|2854.6|2861.8|2854.1|26
1644817330000|2022-02-14 05:42:10|2861.74|2854.04|2861.9|2854.2|2862.68|2854.98|2861.74|2854.04|32
1644817340000|2022-02-14 05:42:20|2861.98|2854.28|2861.95|2854.25|2861.98|2854.28|2861.75|2854.05|21
1644817350000|2022-02-14 05:42:30|2861.94|2854.24|2862.24|2854.54|2862.46|2854.76|2861.89|2854.19|29
1644817360000|2022-02-14 05:42:40|2862.26|2854.56|2862.03|2854.33|2862.3|2854.6|2862.03|2854.33|30
1644817370000|2022-02-14 05:42:50|2862.18|2854.48|2862.3|2854.6|2862.31|2854.61|2862.07|2854.37|23
1644817380000|2022-02-14 05:43:00|2862.18|2854.48|2862.68|2854.98|2862.78|2855.08|2861.88|2854.18|33
1644817390000|2022-02-14 05:43:10|2862.66|2854.96|2863.1|2855.4|2863.1|2855.4|2862.52|2854.82|29
1644817400000|2022-02-14 05:43:20|2863.11|2855.41|2862.09|2854.39|2863.14|2855.44|2861.86|2854.16|25
1644817410000|2022-02-14 05:43:30|2862.12|2854.42|2861.77|2854.07|2862.23|2854.53|2861.4|2853.7|27
1644817420000|2022-02-14 05:43:40|2861.63|2853.93|2860.8|2853.1|2861.63|2853.93|2860.08|2852.38|36
1644817430000|2022-02-14 05:43:50|2860.46|2852.76|2860.93|2853.23|2861.08|2853.38|2860.46|2852.76|34
1644817440000|2022-02-14 05:44:00|2860.95|2853.25|2861.05|2853.35|2861.61|2853.91|2860.74|2853.04|31
1644817450000|2022-02-14 05:44:10|2861.27|2853.57|2861.19|2853.49|2861.33|2853.63|2860.8|2853.1|12
1644817460000|2022-02-14 05:44:20|2861.09|2853.39|2860.5|2852.8|2861.09|2853.39|2860.12|2852.42|30
1644817470000|2022-02-14 05:44:30|2860.52|2852.82|2860.11|2852.41|2860.54|2852.84|2859.98|2852.28|37
1644817480000|2022-02-14 05:44:40|2860.02|2852.32|2858.96|2851.26|2860.02|2852.32|2858.7|2851|31
1644817490000|2022-02-14 05:44:50|2858.97|2851.27|2858.6|2850.9|2858.97|2851.27|2858.34|2850.64|30
1644817500000|2022-02-14 05:45:00|2858.58|2850.88|2858.34|2850.64|2858.58|2850.88|2858.13|2850.43|34
1644817510000|2022-02-14 05:45:10|2858.35|2850.65|2859.07|2851.37|2859.07|2851.37|2858.28|2850.58|30
1644817520000|2022-02-14 05:45:20|2859.12|2851.42|2859.37|2851.67|2859.64|2851.94|2859.12|2851.42|26
1644817530000|2022-02-14 05:45:30|2859.39|2851.69|2860.07|2852.37|2860.07|2852.37|2859.24|2851.54|32
1644817540000|2022-02-14 05:45:40|2860.11|2852.41|2859.82|2852.12|2860.11|2852.41|2859.36|2851.66|24
1644817550000|2022-02-14 05:45:50|2859.88|2852.18|2859.93|2852.23|2860.76|2853.06|2859.45|2851.75|26
1644817560000|2022-02-14 05:46:00|2859.9|2852.2|2860.08|2852.38|2860.33|2852.63|2859.51|2851.81|21
1644817570000|2022-02-14 05:46:10|2859.84|2852.14|2859.38|2851.68|2860.23|2852.53|2858.93|2851.23|33
1644817580000|2022-02-14 05:46:20|2859.28|2851.58|2858.6|2850.9|2859.32|2851.62|2858.48|2850.78|38
1644817590000|2022-02-14 05:46:30|2858.62|2850.92|2857.98|2850.28|2858.62|2850.92|2857.95|2850.25|23
1644817600000|2022-02-14 05:46:40|2857.94|2850.24|2857.77|2850.07|2858.12|2850.42|2857.35|2849.65|26
1644817610000|2022-02-14 05:46:50|2857.78|2850.08|2856.62|2848.92|2857.8|2850.1|2856.56|2848.86|23
1644817620000|2022-02-14 05:47:00|2857.07|2849.37|2854.98|2847.28|2857.15|2849.45|2854.57|2846.87|38
1644817630000|2022-02-14 05:47:10|2854.94|2847.24|2856.08|2848.38|2856.34|2848.64|2854.93|2847.23|31
1644817640000|2022-02-14 05:47:20|2856.44|2848.74|2856.54|2848.84|2857.02|2849.32|2856.3|2848.6|38
1644817650000|2022-02-14 05:47:30|2856.42|2848.72|2857.64|2849.94|2858.31|2850.61|2856.29|2848.59|37
1644817660000|2022-02-14 05:47:40|2857.5|2849.8|2857.39|2849.69|2857.87|2850.17|2856.86|2849.16|37
1644817670000|2022-02-14 05:47:50|2857.12|2849.42|2856.84|2849.14|2857.55|2849.85|2856.58|2848.88|33
1644817680000|2022-02-14 05:48:00|2856.91|2849.21|2857.87|2850.17|2857.92|2850.22|2856.79|2849.09|32
1644817690000|2022-02-14 05:48:10|2857.86|2850.16|2858.21|2850.51|2858.21|2850.51|2857.67|2849.97|33
1644817700000|2022-02-14 05:48:20|2858.27|2850.57|2857.77|2850.07|2858.27|2850.57|2857.7|2850|30
1644817710000|2022-02-14 05:48:30|2857.75|2850.05|2857.26|2849.56|2858.11|2850.41|2856.89|2849.19|28
1644817720000|2022-02-14 05:48:40|2856.89|2849.19|2857.08|2849.38|2857.14|2849.44|2856.79|2849.09|31
1644817730000|2022-02-14 05:48:50|2857.2|2849.5|2857.23|2849.53|2857.73|2850.03|2857.06|2849.36|29
1644817740000|2022-02-14 05:49:00|2857.24|2849.54|2857.31|2849.61|2857.65|2849.95|2857.14|2849.44|35
1644817750000|2022-02-14 05:49:10|2857.35|2849.65|2857.52|2849.82|2857.52|2849.82|2857.24|2849.54|20
1644817760000|2022-02-14 05:49:20|2857.54|2849.84|2857.51|2849.81|2857.66|2849.96|2857.27|2849.57|32
1644817770000|2022-02-14 05:49:30|2857.68|2849.98|2857.56|2849.86|2857.76|2850.06|2857.43|2849.73|22
1644817780000|2022-02-14 05:49:40|2857.49|2849.79|2857.1|2849.4|2857.49|2849.79|2856.83|2849.13|34
1644817790000|2022-02-14 05:49:50|2857.03|2849.33|2857.12|2849.42|2857.15|2849.45|2856.71|2849.01|29
1644817800000|2022-02-14 05:50:00|2857.18|2849.48|2857.48|2849.78|2857.48|2849.78|2856.35|2848.65|32
1644817810000|2022-02-14 05:50:10|2857.54|2849.84|2856.73|2849.03|2857.69|2849.99|2856.71|2849.01|34
1644817820000|2022-02-14 05:50:20|2856.55|2848.85|2857.57|2849.87|2857.57|2849.87|2856.55|2848.85|35
1644817830000|2022-02-14 05:50:30|2857.59|2849.89|2857.94|2850.24|2858.11|2850.41|2857.33|2849.63|32
1644817840000|2022-02-14 05:50:40|2857.83|2850.13|2857.5|2849.8|2858.11|2850.41|2857.21|2849.51|33
1644817850000|2022-02-14 05:50:50|2857.42|2849.72|2857.52|2849.82|2857.65|2849.95|2857.14|2849.44|35
1644817860000|2022-02-14 05:51:00|2857.63|2849.93|2857.39|2849.69|2857.63|2849.93|2857.13|2849.43|31
1644817870000|2022-02-14 05:51:10|2857.47|2849.77|2857.07|2849.37|2857.47|2849.77|2857.02|2849.32|28
1644817880000|2022-02-14 05:51:20|2857.06|2849.36|2857.03|2849.33|2857.19|2849.49|2856.91|2849.21|29
1644817890000|2022-02-14 05:51:30|2856.99|2849.29|2856.18|2848.48|2857.36|2849.66|2855.94|2848.24|30
1644817900000|2022-02-14 05:51:40|2856.16|2848.46|2855.53|2847.83|2856.17|2848.47|2855.33|2847.63|34
1644817910000|2022-02-14 05:51:50|2855.57|2847.87|2855.27|2847.57|2855.77|2848.07|2855.27|2847.57|38
1644817920000|2022-02-14 05:52:00|2855.25|2847.55|2854.9|2847.2|2855.44|2847.74|2854.89|2847.19|32
1644817930000|2022-02-14 05:52:10|2854.92|2847.22|2855.1|2847.4|2855.13|2847.43|2854.57|2846.87|32
1644817940000|2022-02-14 05:52:20|2855.11|2847.41|2855.07|2847.37|2855.12|2847.42|2854.62|2846.92|34
1644817950000|2022-02-14 05:52:30|2855.29|2847.59|2855.88|2848.18|2856.45|2848.75|2855.29|2847.59|29
1644817960000|2022-02-14 05:52:40|2856.05|2848.35|2854.79|2847.09|2856.2|2848.5|2854.79|2847.09|35
1644817970000|2022-02-14 05:52:50|2854.73|2847.03|2854.76|2847.06|2854.76|2847.06|2854.37|2846.67|26
1644817980000|2022-02-14 05:53:00|2854.79|2847.09|2854.28|2846.58|2854.81|2847.11|2854.28|2846.58|24
1644817990000|2022-02-14 05:53:10|2854.27|2846.57|2854.53|2846.83|2854.75|2847.05|2853.9|2846.2|32
1644818000000|2022-02-14 05:53:20|2854.51|2846.81|2854.6|2846.9|2854.7|2847|2854.38|2846.68|30
1644818010000|2022-02-14 05:53:30|2854.48|2846.78|2853.7|2846|2854.48|2846.78|2853.34|2845.64|32
1644818020000|2022-02-14 05:53:40|2853.6|2845.9|2852.21|2844.51|2853.97|2846.27|2852.21|2844.51|34
1644818030000|2022-02-14 05:53:50|2852.37|2844.67|2853.19|2845.49|2853.4|2845.7|2852.37|2844.67|31
1644818040000|2022-02-14 05:54:00|2852.76|2845.06|2853.71|2846.01|2853.88|2846.18|2852.5|2844.8|36
1644818050000|2022-02-14 05:54:10|2853.5|2845.8|2853.39|2845.69|2853.94|2846.24|2853.36|2845.66|37
1644818060000|2022-02-14 05:54:20|2853.41|2845.71|2852.95|2845.25|2853.91|2846.21|2852.85|2845.15|37
1644818070000|2022-02-14 05:54:30|2852.69|2844.99|2853.01|2845.31|2853.04|2845.34|2852.59|2844.89|33
1644818080000|2022-02-14 05:54:40|2852.97|2845.27|2853.21|2845.51|2853.77|2846.07|2852.97|2845.27|29
1644818090000|2022-02-14 05:54:50|2853.2|2845.5|2853.09|2845.39|2853.62|2845.92|2853|2845.3|32
1644818100000|2022-02-14 05:55:00|2851.69|2843.99|2852.16|2844.46|2852.22|2844.52|2851.01|2843.31|37
1644818110000|2022-02-14 05:55:10|2852.08|2844.38|2853.04|2845.34|2853.04|2845.34|2852.08|2844.38|33
1644818120000|2022-02-14 05:55:20|2852.76|2845.06|2853.29|2845.59|2853.68|2845.98|2852.73|2845.03|36
1644818130000|2022-02-14 05:55:30|2853.28|2845.58|2853.42|2845.72|2853.87|2846.17|2853.28|2845.58|28
1644818140000|2022-02-14 05:55:40|2853.07|2845.37|2852.94|2845.24|2853.51|2845.81|2852.8|2845.1|35
1644818150000|2022-02-14 05:55:50|2852.92|2845.22|2853.23|2845.53|2853.37|2845.67|2852.85|2845.15|33
1644818160000|2022-02-14 05:56:00|2853.21|2845.51|2853.79|2846.09|2854|2846.3|2853.21|2845.51|36
1644818170000|2022-02-14 05:56:10|2853.85|2846.15|2854.05|2846.35|2854.58|2846.88|2853.85|2846.15|28
1644818180000|2022-02-14 05:56:20|2854.63|2846.93|2855.56|2847.86|2855.56|2847.86|2853.85|2846.15|29
1644818190000|2022-02-14 05:56:30|2854.86|2847.16|2855.73|2848.03|2856.09|2848.39|2854.52|2846.82|31
1644818200000|2022-02-14 05:56:40|2855.19|2847.49|2854.89|2847.19|2856.05|2848.35|2854.89|2847.19|29
1644818210000|2022-02-14 05:56:50|2855.51|2847.81|2855.4|2847.7|2856.43|2848.73|2854.52|2846.82|35
1644818220000|2022-02-14 05:57:00|2854.65|2846.95|2853.47|2845.77|2855.63|2847.93|2853.26|2845.56|38
1644818230000|2022-02-14 05:57:10|2853.51|2845.81|2852.73|2845.03|2853.51|2845.81|2852.67|2844.97|29
1644818240000|2022-02-14 05:57:20|2852.71|2845.01|2852.79|2845.09|2852.85|2845.15|2852.25|2844.55|34
1644818250000|2022-02-14 05:57:30|2852.78|2845.08|2852.26|2844.56|2852.78|2845.08|2851.94|2844.24|32
1644818260000|2022-02-14 05:57:40|2852.3|2844.6|2852.46|2844.76|2853.33|2845.63|2852.05|2844.35|35
1644818270000|2022-02-14 05:57:50|2852.4|2844.7|2852.26|2844.56|2852.6|2844.9|2852.2|2844.5|26
1644818280000|2022-02-14 05:58:00|2852.22|2844.52|2852.65|2844.95|2852.65|2844.95|2852.09|2844.39|33
1644818290000|2022-02-14 05:58:10|2852.57|2844.87|2853.04|2845.34|2853.09|2845.39|2852.39|2844.69|26
1644818300000|2022-02-14 05:58:20|2853.05|2845.35|2852.83|2845.13|2853.33|2845.63|2852|2844.3|37
1644818310000|2022-02-14 05:58:30|2852.81|2845.11|2853.41|2845.71|2853.85|2846.15|2852.81|2845.11|36
1644818320000|2022-02-14 05:58:40|2853.33|2845.63|2853.18|2845.48|2853.47|2845.77|2852.93|2845.23|35
1644818330000|2022-02-14 05:58:50|2853.44|2845.74|2852.92|2845.22|2853.44|2845.74|2852.88|2845.18|20
1644818340000|2022-02-14 05:59:00|2852.98|2845.28|2852.37|2844.67|2853.33|2845.63|2852.37|2844.67|33
1644818350000|2022-02-14 05:59:10|2852.3|2844.6|2852.3|2844.6|2852.64|2844.94|2851.93|2844.23|34
1644818360000|2022-02-14 05:59:20|2852.26|2844.56|2852.46|2844.76|2852.52|2844.82|2851.84|2844.14|37
1644818370000|2022-02-14 05:59:30|2852.41|2844.71|2852.63|2844.93|2853.16|2845.46|2852.25|2844.55|36
1644818380000|2022-02-14 05:59:40|2852.74|2845.04|2852.96|2845.26|2852.99|2845.29|2852.49|2844.79|34
1644818390000|2022-02-14 05:59:50|2853.01|2845.31|2852.87|2845.17|2853.01|2845.31|2852.33|2844.63|37
1644818400000|2022-02-14 06:00:00|2852.88|2845.18|2851.15|2843.45|2853.31|2845.61|2851|2843.3|36
1644818410000|2022-02-14 06:00:10|2851.08|2843.38|2850.93|2843.23|2851.29|2843.59|2850.67|2842.97|33
1644818420000|2022-02-14 06:00:20|2850.81|2843.11|2852.33|2844.63|2852.33|2844.63|2850.77|2843.07|31
1644818430000|2022-02-14 06:00:30|2852.59|2844.89|2853.88|2846.18|2853.88|2846.18|2852.45|2844.75|37
1644818440000|2022-02-14 06:00:40|2853.86|2846.16|2854.26|2846.56|2854.32|2846.62|2853.27|2845.57|32
1644818450000|2022-02-14 06:00:50|2854.24|2846.54|2853.99|2846.29|2854.27|2846.57|2853.76|2846.06|32
1644818460000|2022-02-14 06:01:00|2853.79|2846.09|2853.67|2845.97|2854.16|2846.46|2853.27|2845.57|30
1644818470000|2022-02-14 06:01:10|2853.89|2846.19|2854.93|2847.23|2855.15|2847.45|2853.84|2846.14|31
1644818480000|2022-02-14 06:01:20|2854.73|2847.03|2855.38|2847.68|2856.37|2848.67|2854.71|2847.01|29
1644818490000|2022-02-14 06:01:30|2855.43|2847.73|2858.7|2851|2859.3|2851.6|2855.43|2847.73|38
1644818500000|2022-02-14 06:01:40|2859.31|2851.61|2860.85|2853.15|2860.99|2853.29|2858.3|2850.6|35
1644818510000|2022-02-14 06:01:50|2860.83|2853.13|2859.96|2852.26|2861.08|2853.38|2859.09|2851.39|37
1644818520000|2022-02-14 06:02:00|2859.32|2851.62|2858.78|2851.08|2860.58|2852.88|2858.41|2850.71|36
1644818530000|2022-02-14 06:02:10|2858.75|2851.05|2858.55|2850.85|2858.77|2851.07|2857.99|2850.29|37
1644818540000|2022-02-14 06:02:20|2858.58|2850.88|2858.92|2851.22|2858.92|2851.22|2857.89|2850.19|36
1644818550000|2022-02-14 06:02:30|2858.9|2851.2|2858.69|2850.99|2858.97|2851.27|2858.26|2850.56|35
1644818560000|2022-02-14 06:02:40|2858.73|2851.03|2858.97|2851.27|2859.02|2851.32|2858.45|2850.75|30
1644818570000|2022-02-14 06:02:50|2858.83|2851.13|2857.68|2849.98|2858.9|2851.2|2857.55|2849.85|38
1644818580000|2022-02-14 06:03:00|2857.66|2849.96|2857.71|2850.01|2858.04|2850.34|2857.52|2849.82|32
1644818590000|2022-02-14 06:03:10|2857.93|2850.23|2857.52|2849.82|2858.02|2850.32|2857.34|2849.64|32
1644818600000|2022-02-14 06:03:20|2857.58|2849.88|2858.17|2850.47|2858.2|2850.5|2857.5|2849.8|15
1644818610000|2022-02-14 06:03:30|2858.15|2850.45|2858.24|2850.54|2858.24|2850.54|2857.94|2850.24|24
1644818620000|2022-02-14 06:03:40|2858.17|2850.47|2859.07|2851.37|2859.07|2851.37|2858.08|2850.38|33
1644818630000|2022-02-14 06:03:50|2858.37|2850.67|2858.22|2850.52|2859.01|2851.31|2857.89|2850.19|32
1644818640000|2022-02-14 06:04:00|2858.21|2850.51|2857.6|2849.9|2858.21|2850.51|2857.24|2849.54|30
1644818650000|2022-02-14 06:04:10|2857.59|2849.89|2857.71|2850.01|2857.79|2850.09|2857.32|2849.62|31
1644818660000|2022-02-14 06:04:20|2857.89|2850.19|2857.46|2849.76|2857.89|2850.19|2857.34|2849.64|33
1644818670000|2022-02-14 06:04:30|2857.59|2849.89|2857.3|2849.6|2858.57|2850.87|2857.3|2849.6|38
1644818680000|2022-02-14 06:04:40|2857.32|2849.62|2857.27|2849.57|2857.32|2849.62|2856.84|2849.14|36
1644818690000|2022-02-14 06:04:50|2857.2|2849.5|2856.46|2848.76|2857.2|2849.5|2856.46|2848.76|34
1644818700000|2022-02-14 06:05:00|2856.06|2848.36|2856.51|2848.81|2857.05|2849.35|2855.98|2848.28|36
1644818710000|2022-02-14 06:05:10|2856.32|2848.62|2856.81|2849.11|2857.21|2849.51|2856.32|2848.62|32
1644818720000|2022-02-14 06:05:20|2856.83|2849.13|2856.6|2848.9|2857.05|2849.35|2856.04|2848.34|36
1644818730000|2022-02-14 06:05:30|2856.66|2848.96|2856.21|2848.51|2856.74|2849.04|2855.93|2848.23|36
1644818740000|2022-02-14 06:05:40|2856.72|2849.02|2856.56|2848.86|2856.8|2849.1|2856.22|2848.52|26
1644818750000|2022-02-14 06:05:50|2856.37|2848.67|2855.65|2847.95|2856.37|2848.67|2855.62|2847.92|37
1644818760000|2022-02-14 06:06:00|2855.8|2848.1|2855.99|2848.29|2856.78|2849.08|2855.8|2848.1|36
1644818770000|2022-02-14 06:06:10|2856.2|2848.5|2855.37|2847.67|2856.2|2848.5|2854.96|2847.26|38
1644818780000|2022-02-14 06:06:20|2855.48|2847.78|2854.85|2847.15|2855.65|2847.95|2854.84|2847.14|31
1644818790000|2022-02-14 06:06:30|2854.83|2847.13|2855.19|2847.49|2855.57|2847.87|2854.77|2847.07|28
1644818800000|2022-02-14 06:06:40|2855.18|2847.48|2855.11|2847.41|2855.31|2847.61|2854.86|2847.16|16
1644818810000|2022-02-14 06:06:50|2854.87|2847.17|2854.35|2846.65|2855.25|2847.55|2854.34|2846.64|33
1644818820000|2022-02-14 06:07:00|2854.27|2846.57|2855.74|2848.04|2855.74|2848.04|2854.27|2846.57|32
1644818830000|2022-02-14 06:07:10|2855.67|2847.97|2854.98|2847.28|2855.91|2848.21|2854.93|2847.23|36
1644818840000|2022-02-14 06:07:20|2855.05|2847.35|2853.53|2845.83|2855.05|2847.35|2853.53|2845.83|34
1644818850000|2022-02-14 06:07:30|2852.94|2845.24|2852.21|2844.51|2853.27|2845.57|2852.05|2844.35|34
1644818860000|2022-02-14 06:07:40|2852.2|2844.5|2851.85|2844.15|2852.2|2844.5|2851.52|2843.82|37
1644818870000|2022-02-14 06:07:50|2851.87|2844.17|2851.27|2843.57|2852.19|2844.49|2851.26|2843.56|37
1644818880000|2022-02-14 06:08:00|2851.34|2843.64|2851.31|2843.61|2851.68|2843.98|2851.28|2843.58|34
1644818890000|2022-02-14 06:08:10|2851.34|2843.64|2851.04|2843.34|2851.41|2843.71|2850.95|2843.25|32
1644818900000|2022-02-14 06:08:20|2851|2843.3|2852.12|2844.42|2852.16|2844.46|2850.69|2842.99|34
1644818910000|2022-02-14 06:08:30|2852.21|2844.51|2852.1|2844.4|2852.35|2844.65|2851.82|2844.12|31
1644818920000|2022-02-14 06:08:40|2852.02|2844.32|2851.71|2844.01|2852.18|2844.48|2851.53|2843.83|32
1644818930000|2022-02-14 06:08:50|2851.7|2844|2851.35|2843.65|2851.7|2844|2851.15|2843.45|37
1644818940000|2022-02-14 06:09:00|2851.4|2843.7|2851.49|2843.79|2851.74|2844.04|2851.01|2843.31|37
1644818950000|2022-02-14 06:09:10|2851.47|2843.77|2851.63|2843.93|2851.79|2844.09|2851.33|2843.63|36
1644818960000|2022-02-14 06:09:20|2851.64|2843.94|2851.33|2843.63|2851.69|2843.99|2851.07|2843.37|31
1644818970000|2022-02-14 06:09:30|2851.2|2843.5|2851.43|2843.73|2851.75|2844.05|2851.17|2843.47|36
1644818980000|2022-02-14 06:09:40|2851.63|2843.93|2850.93|2843.23|2852.03|2844.33|2850.93|2843.23|40
1644818990000|2022-02-14 06:09:50|2851.03|2843.33|2850.78|2843.08|2851.39|2843.69|2850.65|2842.95|37
1644819000000|2022-02-14 06:10:00|2850.8|2843.1|2849.95|2842.25|2851.31|2843.61|2849.95|2842.25|37
1644819010000|2022-02-14 06:10:10|2849.94|2842.24|2849.85|2842.15|2850|2842.3|2849.33|2841.63|28
1644819020000|2022-02-14 06:10:20|2849.87|2842.17|2849.57|2841.87|2849.92|2842.22|2849.47|2841.77|35
1644819030000|2022-02-14 06:10:30|2849.56|2841.86|2850.45|2842.75|2850.58|2842.88|2849.56|2841.86|27
1644819040000|2022-02-14 06:10:40|2850.62|2842.92|2851.4|2843.7|2851.41|2843.71|2850.62|2842.92|36
1644819050000|2022-02-14 06:10:50|2851.41|2843.71|2851.04|2843.34|2851.5|2843.8|2850.8|2843.1|31
1644819060000|2022-02-14 06:11:00|2851.21|2843.51|2851.66|2843.96|2852.25|2844.55|2851.21|2843.51|32
1644819070000|2022-02-14 06:11:10|2851.56|2843.86|2851.14|2843.44|2851.56|2843.86|2850.84|2843.14|34
1644819080000|2022-02-14 06:11:20|2851.09|2843.39|2852.36|2844.66|2852.39|2844.69|2850.99|2843.29|31
1644819090000|2022-02-14 06:11:30|2852.35|2844.65|2852.48|2844.78|2852.53|2844.83|2852.16|2844.46|31
1644819100000|2022-02-14 06:11:40|2852.63|2844.93|2853.93|2846.23|2853.93|2846.23|2852.63|2844.93|35
1644819110000|2022-02-14 06:11:50|2853.95|2846.25|2853.22|2845.52|2854.09|2846.39|2852.99|2845.29|31
1644819120000|2022-02-14 06:12:00|2853.3|2845.6|2853.03|2845.33|2854.43|2846.73|2852.95|2845.25|36
1644819130000|2022-02-14 06:12:10|2853.02|2845.32|2853.11|2845.41|2853.91|2846.21|2852.95|2845.25|25
1644819140000|2022-02-14 06:12:20|2853.24|2845.54|2853.66|2845.96|2854.13|2846.43|2853.23|2845.53|20
1644819150000|2022-02-14 06:12:30|2854.08|2846.38|2853.75|2846.05|2854.08|2846.38|2853.24|2845.54|21
1644819160000|2022-02-14 06:12:40|2853.74|2846.04|2854.51|2846.81|2854.57|2846.87|2853.74|2846.04|16
1644819170000|2022-02-14 06:12:50|2854.21|2846.51|2854.37|2846.67|2854.38|2846.68|2854.06|2846.36|15
1644819180000|2022-02-14 06:13:00|2854.36|2846.66|2854.53|2846.83|2854.59|2846.89|2854.13|2846.43|28
1644819190000|2022-02-14 06:13:10|2854.72|2847.02|2854.98|2847.28|2855.16|2847.46|2854.46|2846.76|34
1644819200000|2022-02-14 06:13:20|2855.14|2847.44|2855.65|2847.95|2855.7|2848|2854.98|2847.28|32
1644819210000|2022-02-14 06:13:30|2855.62|2847.92|2855.5|2847.8|2855.73|2848.03|2855.28|2847.58|34
1644819220000|2022-02-14 06:13:40|2855.47|2847.77|2854.57|2846.87|2855.65|2847.95|2854.57|2846.87|30
1644819230000|2022-02-14 06:13:50|2854.26|2846.56|2853.6|2845.9|2854.43|2846.73|2853.53|2845.83|30
1644819240000|2022-02-14 06:14:00|2853.68|2845.98|2854.24|2846.54|2854.4|2846.7|2853.42|2845.72|32
1644819250000|2022-02-14 06:14:10|2854.52|2846.82|2854.62|2846.92|2854.62|2846.92|2854.21|2846.51|30
1644819260000|2022-02-14 06:14:20|2854.73|2847.03|2854.71|2847.01|2855.3|2847.6|2854.47|2846.77|33
1644819270000|2022-02-14 06:14:30|2854.86|2847.16|2854.96|2847.26|2854.96|2847.26|2854.74|2847.04|25
1644819280000|2022-02-14 06:14:40|2855.02|2847.32|2854.6|2846.9|2855.13|2847.43|2854.29|2846.59|34
1644819290000|2022-02-14 06:14:50|2854.95|2847.25|2855.07|2847.37|2855.07|2847.37|2854.82|2847.12|27
1644819300000|2022-02-14 06:15:00|2854.98|2847.28|2854.57|2846.87|2855.27|2847.57|2854.38|2846.68|33
1644819310000|2022-02-14 06:15:10|2854.7|2847|2855.25|2847.55|2855.25|2847.55|2854.62|2846.92|35
1644819320000|2022-02-14 06:15:20|2855.3|2847.6|2854.8|2847.1|2855.3|2847.6|2854.8|2847.1|31
1644819330000|2022-02-14 06:15:30|2854.82|2847.12|2855.84|2848.14|2855.92|2848.22|2854.82|2847.12|31
1644819340000|2022-02-14 06:15:40|2855.91|2848.21|2857.3|2849.6|2857.37|2849.67|2855.69|2847.99|38
1644819350000|2022-02-14 06:15:50|2856.75|2849.05|2857.4|2849.7|2857.97|2850.27|2856.71|2849.01|37
1644819360000|2022-02-14 06:16:00|2857.88|2850.18|2857.93|2850.23|2858.22|2850.52|2856.75|2849.05|33
1644819370000|2022-02-14 06:16:10|2858|2850.3|2859.08|2851.38|2859.11|2851.41|2857.39|2849.69|28
1644819380000|2022-02-14 06:16:20|2859.19|2851.49|2860.57|2852.87|2860.57|2852.87|2858.44|2850.74|31
1644819390000|2022-02-14 06:16:30|2860.43|2852.73|2862.57|2854.87|2862.64|2854.94|2859.95|2852.25|35
1644819400000|2022-02-14 06:16:40|2862.5|2854.8|2861.6|2853.9|2862.9|2855.2|2861.34|2853.64|38
1644819410000|2022-02-14 06:16:50|2861.84|2854.14|2861.59|2853.89|2861.84|2854.14|2861.37|2853.67|33
1644819420000|2022-02-14 06:17:00|2861.54|2853.84|2861.71|2854.01|2861.86|2854.16|2861.13|2853.43|36
1644819430000|2022-02-14 06:17:10|2861.59|2853.89|2861.54|2853.84|2861.93|2854.23|2861.5|2853.8|25
1644819440000|2022-02-14 06:17:20|2861.72|2854.02|2862.06|2854.36|2862.06|2854.36|2861.47|2853.77|30
1644819450000|2022-02-14 06:17:30|2861.88|2854.18|2861.99|2854.29|2862.36|2854.66|2861.75|2854.05|34
1644819460000|2022-02-14 06:17:40|2861.98|2854.28|2862.9|2855.2|2862.9|2855.2|2861.97|2854.27|32
1644819470000|2022-02-14 06:17:50|2863.03|2855.33|2862.41|2854.71|2863.03|2855.33|2861.83|2854.13|33
1644819480000|2022-02-14 06:18:00|2862.54|2854.84|2861.88|2854.18|2862.74|2855.04|2861.88|2854.18|33
1644819490000|2022-02-14 06:18:10|2861.81|2854.11|2861.72|2854.02|2861.88|2854.18|2861.49|2853.79|31
1644819500000|2022-02-14 06:18:20|2861.68|2853.98|2863.06|2855.36|2863.06|2855.36|2861.59|2853.89|33
1644819510000|2022-02-14 06:18:30|2863.1|2855.4|2862.78|2855.08|2863.17|2855.47|2862.62|2854.92|27
1644819520000|2022-02-14 06:18:40|2862.98|2855.28|2862.95|2855.25|2863.01|2855.31|2862.03|2854.33|37
1644819530000|2022-02-14 06:18:50|2862.96|2855.26|2862.25|2854.55|2862.98|2855.28|2862.04|2854.34|32
1644819540000|2022-02-14 06:19:00|2862.19|2854.49|2862.72|2855.02|2862.96|2855.26|2861.77|2854.07|25
1644819550000|2022-02-14 06:19:10|2862.71|2855.01|2863.23|2855.53|2863.42|2855.72|2862.47|2854.77|31
1644819560000|2022-02-14 06:19:20|2863.24|2855.54|2863.2|2855.5|2863.42|2855.72|2863.04|2855.34|30
1644819570000|2022-02-14 06:19:30|2863.41|2855.71|2863.07|2855.37|2863.43|2855.73|2862.89|2855.19|38
1644819580000|2022-02-14 06:19:40|2862.5|2854.8|2862.78|2855.08|2862.78|2855.08|2862.13|2854.43|32
1644819590000|2022-02-14 06:19:50|2862.75|2855.05|2863.02|2855.32|2863.41|2855.71|2862.75|2855.05|24
1644819600000|2022-02-14 06:20:00|2863.27|2855.57|2863.88|2856.18|2864.22|2856.52|2863.08|2855.38|40
1644819610000|2022-02-14 06:20:10|2863.71|2856.01|2864.87|2857.17|2865.05|2857.35|2863.55|2855.85|35
1644819620000|2022-02-14 06:20:20|2865.14|2857.44|2865.28|2857.58|2865.28|2857.58|2864.73|2857.03|35
1644819630000|2022-02-14 06:20:30|2865.34|2857.64|2865.28|2857.58|2865.35|2857.65|2864.77|2857.07|34
1644819640000|2022-02-14 06:20:40|2865.27|2857.57|2866.24|2858.54|2866.81|2859.11|2865.25|2857.55|33
1644819650000|2022-02-14 06:20:50|2866.23|2858.53|2865.07|2857.37|2866.23|2858.53|2864.86|2857.16|37
1644819660000|2022-02-14 06:21:00|2865.02|2857.32|2864.64|2856.94|2865.14|2857.44|2864.16|2856.46|39
1644819670000|2022-02-14 06:21:10|2864.54|2856.84|2864.9|2857.2|2865.13|2857.43|2864.54|2856.84|34
1644819680000|2022-02-14 06:21:20|2864.84|2857.14|2863.49|2855.79|2864.84|2857.14|2863.42|2855.72|32
1644819690000|2022-02-14 06:21:30|2863.44|2855.74|2862.82|2855.12|2863.49|2855.79|2862.48|2854.78|37
1644819700000|2022-02-14 06:21:40|2862.8|2855.1|2862.67|2854.97|2862.88|2855.18|2862.35|2854.65|38
1644819710000|2022-02-14 06:21:50|2862.62|2854.92|2862.58|2854.88|2862.77|2855.07|2862.24|2854.54|24
1644819720000|2022-02-14 06:22:00|2862.6|2854.9|2862.85|2855.15|2863.01|2855.31|2862.27|2854.57|37
1644819730000|2022-02-14 06:22:10|2862.84|2855.14|2863.65|2855.95|2863.81|2856.11|2862.78|2855.08|32
1644819740000|2022-02-14 06:22:20|2863.61|2855.91|2863.81|2856.11|2863.83|2856.13|2863.56|2855.86|26
1644819750000|2022-02-14 06:22:30|2863.84|2856.14|2864.67|2856.97|2865.68|2857.98|2863.22|2855.52|37
1644819760000|2022-02-14 06:22:40|2864.74|2857.04|2863.93|2856.23|2865.07|2857.37|2863.87|2856.17|37
1644819770000|2022-02-14 06:22:50|2863.94|2856.24|2863.84|2856.14|2864.34|2856.64|2863.79|2856.09|35
1644819780000|2022-02-14 06:23:00|2863.98|2856.28|2863.93|2856.23|2864.4|2856.7|2863.87|2856.17|32
1644819790000|2022-02-14 06:23:10|2863.88|2856.18|2863.78|2856.08|2864.29|2856.59|2863.15|2855.45|33
1644819800000|2022-02-14 06:23:20|2863.71|2856.01|2863.35|2855.65|2863.9|2856.2|2863.1|2855.4|35
1644819810000|2022-02-14 06:23:30|2863.44|2855.74|2863.46|2855.76|2863.82|2856.12|2863.27|2855.57|29
1644819820000|2022-02-14 06:23:40|2863.44|2855.74|2863.23|2855.53|2863.49|2855.79|2863.2|2855.5|16
1644819830000|2022-02-14 06:23:50|2863.46|2855.76|2863.87|2856.17|2864.03|2856.33|2863.37|2855.67|21
1644819840000|2022-02-14 06:24:00|2863.85|2856.15|2863.38|2855.68|2863.85|2856.15|2863.2|2855.5|28
1644819850000|2022-02-14 06:24:10|2863.5|2855.8|2862.13|2854.43|2863.54|2855.84|2862.11|2854.41|29
1644819860000|2022-02-14 06:24:20|2862.29|2854.59|2861.79|2854.09|2862.6|2854.9|2861.62|2853.92|28
1644819870000|2022-02-14 06:24:30|2862.1|2854.4|2860.78|2853.08|2862.18|2854.48|2860.7|2853|29
1644819880000|2022-02-14 06:24:40|2860.85|2853.15|2860.02|2852.32|2860.85|2853.15|2859.77|2852.07|34
1644819890000|2022-02-14 06:24:50|2860.06|2852.36|2859.01|2851.31|2860.09|2852.39|2858.75|2851.05|33
1644819900000|2022-02-14 06:25:00|2859.16|2851.46|2860.11|2852.41|2860.12|2852.42|2858.4|2850.7|36
1644819910000|2022-02-14 06:25:10|2860.04|2852.34|2859.94|2852.24|2860.16|2852.46|2859.58|2851.88|33
1644819920000|2022-02-14 06:25:20|2859.79|2852.09|2860.41|2852.71|2860.7|2853|2859.79|2852.09|37
1644819930000|2022-02-14 06:25:30|2860.33|2852.63|2860.74|2853.04|2860.74|2853.04|2860.03|2852.33|32
1644819940000|2022-02-14 06:25:40|2860.82|2853.12|2861.08|2853.38|2861.19|2853.49|2860.63|2852.93|33
1644819950000|2022-02-14 06:25:50|2861.16|2853.46|2861.04|2853.34|2861.29|2853.59|2860.88|2853.18|31
1644819960000|2022-02-14 06:26:00|2861.03|2853.33|2861.44|2853.74|2861.88|2854.18|2861.02|2853.32|31
1644819970000|2022-02-14 06:26:10|2861.55|2853.85|2862.15|2854.45|2862.77|2855.07|2861.55|2853.85|35
1644819980000|2022-02-14 06:26:20|2862.08|2854.38|2861.35|2853.65|2862.23|2854.53|2860.84|2853.14|34
1644819990000|2022-02-14 06:26:30|2861.26|2853.56|2861.14|2853.44|2861.39|2853.69|2860.89|2853.19|31
1644820000000|2022-02-14 06:26:40|2861.29|2853.59|2860.59|2852.89|2861.29|2853.59|2859.89|2852.19|34
1644820010000|2022-02-14 06:26:50|2860.61|2852.91|2859.64|2851.94|2860.65|2852.95|2859.43|2851.73|33
1644820020000|2022-02-14 06:27:00|2859.98|2852.28|2859.87|2852.17|2859.98|2852.28|2859.79|2852.09|25
1644820030000|2022-02-14 06:27:10|2859.88|2852.18|2860.47|2852.77|2860.67|2852.97|2859.87|2852.17|39
1644820040000|2022-02-14 06:27:20|2860.4|2852.7|2859.69|2851.99|2860.49|2852.79|2859.69|2851.99|17
1644820050000|2022-02-14 06:27:30|2858.92|2851.22|2858.89|2851.19|2859.34|2851.64|2858.28|2850.58|18
1644820060000|2022-02-14 06:27:40|2858.98|2851.28|2859.3|2851.6|2859.3|2851.6|2858.76|2851.06|9
1644820070000|2022-02-14 06:27:50|2858.88|2851.18|2858.71|2851.01|2858.91|2851.21|2858.66|2850.96|16
1644820080000|2022-02-14 06:28:00|2858.82|2851.12|2858.9|2851.2|2859.62|2851.92|2858.79|2851.09|25
1644820090000|2022-02-14 06:28:10|2858.87|2851.17|2858.1|2850.4|2859.86|2852.16|2857.98|2850.28|31
1644820100000|2022-02-14 06:28:20|2857.71|2850.01|2857.49|2849.79|2857.82|2850.12|2857.35|2849.65|26
1644820110000|2022-02-14 06:28:30|2857.51|2849.81|2856.47|2848.77|2857.52|2849.82|2856.17|2848.47|34
1644820120000|2022-02-14 06:28:40|2856.5|2848.8|2856.5|2848.8|2856.55|2848.85|2855.68|2847.98|35
1644820130000|2022-02-14 06:28:50|2856.52|2848.82|2854.76|2847.06|2856.52|2848.82|2854.7|2847|36
1644820140000|2022-02-14 06:29:00|2855|2847.3|2855.06|2847.36|2855.06|2847.36|2854|2846.3|38
1644820150000|2022-02-14 06:29:10|2855.05|2847.35|2854.95|2847.25|2855.11|2847.41|2854.75|2847.05|28
1644820160000|2022-02-14 06:29:20|2854.98|2847.28|2855.38|2847.68|2855.5|2847.8|2854.54|2846.84|33
1644820170000|2022-02-14 06:29:30|2855.28|2847.58|2854.84|2847.14|2855.82|2848.12|2854.84|2847.14|32
1644820180000|2022-02-14 06:29:40|2854.86|2847.16|2855.24|2847.54|2855.38|2847.68|2854.58|2846.88|38
1644820190000|2022-02-14 06:29:50|2855.22|2847.52|2855.85|2848.15|2856.2|2848.5|2855.22|2847.52|35
1644820200000|2022-02-14 06:30:00|2855.82|2848.12|2854.84|2847.14|2856.04|2848.34|2854.83|2847.13|33
1644820210000|2022-02-14 06:30:10|2854.83|2847.13|2854.42|2846.72|2854.84|2847.14|2854.39|2846.69|18
1644820220000|2022-02-14 06:30:20|2854.45|2846.75|2854.31|2846.61|2855.22|2847.52|2854.31|2846.61|34
1644820230000|2022-02-14 06:30:30|2854.33|2846.63|2854.47|2846.77|2854.59|2846.89|2854.33|2846.63|18
1644820240000|2022-02-14 06:30:40|2854.49|2846.79|2854.39|2846.69|2854.5|2846.8|2854.2|2846.5|19
1644820250000|2022-02-14 06:30:50|2854.45|2846.75|2854.62|2846.92|2854.67|2846.97|2854.35|2846.65|23
1644820260000|2022-02-14 06:31:00|2854.51|2846.81|2853.34|2845.64|2854.51|2846.81|2853.34|2845.64|17
1644820270000|2022-02-14 06:31:10|2853.36|2845.66|2853.38|2845.68|2853.8|2846.1|2853.21|2845.51|31
1644820280000|2022-02-14 06:31:20|2853.29|2845.59|2853.07|2845.37|2854.05|2846.35|2852.45|2844.75|35
1644820290000|2022-02-14 06:31:30|2852.78|2845.08|2854.3|2846.6|2854.3|2846.6|2852.57|2844.87|37
1644820300000|2022-02-14 06:31:40|2854.33|2846.63|2854.28|2846.58|2854.33|2846.63|2853.66|2845.96|30
1644820310000|2022-02-14 06:31:50|2854.29|2846.59|2854.19|2846.49|2854.56|2846.86|2854.19|2846.49|34
1644820320000|2022-02-14 06:32:00|2854.33|2846.63|2853.11|2845.41|2854.54|2846.84|2852.76|2845.06|27
1644820330000|2022-02-14 06:32:10|2853.17|2845.47|2852.76|2845.06|2853.3|2845.6|2852.63|2844.93|23
1644820340000|2022-02-14 06:32:20|2853.08|2845.38|2853.8|2846.1|2854.03|2846.33|2852.74|2845.04|26
1644820350000|2022-02-14 06:32:30|2853.98|2846.28|2854.34|2846.64|2854.34|2846.64|2853.8|2846.1|17
1644820360000|2022-02-14 06:32:40|2854.36|2846.66|2854.38|2846.68|2855.12|2847.42|2854.24|2846.54|33
1644820370000|2022-02-14 06:32:50|2854.63|2846.93|2855.23|2847.53|2855.4|2847.7|2854.63|2846.93|33
1644820380000|2022-02-14 06:33:00|2855.2|2847.5|2855.9|2848.2|2856.64|2848.94|2855|2847.3|35
1644820390000|2022-02-14 06:33:10|2856.02|2848.32|2856.21|2848.51|2856.74|2849.04|2855.58|2847.88|38
1644820400000|2022-02-14 06:33:20|2856.26|2848.56|2856.33|2848.63|2857.2|2849.5|2855.69|2847.99|36
1644820410000|2022-02-14 06:33:30|2856.42|2848.72|2856.21|2848.51|2856.67|2848.97|2855.96|2848.26|34
1644820420000|2022-02-14 06:33:40|2856.17|2848.47|2856.25|2848.55|2856.51|2848.81|2856|2848.3|30
1644820430000|2022-02-14 06:33:50|2856.23|2848.53|2856.2|2848.5|2856.69|2848.99|2855.83|2848.13|25
1644820440000|2022-02-14 06:34:00|2856.19|2848.49|2856.14|2848.44|2856.5|2848.8|2855.9|2848.2|27
1644820450000|2022-02-14 06:34:10|2856.15|2848.45|2857.71|2850.01|2857.84|2850.14|2855.95|2848.25|33
1644820460000|2022-02-14 06:34:20|2857.51|2849.81|2857.54|2849.84|2857.68|2849.98|2857.09|2849.39|35
1644820470000|2022-02-14 06:34:30|2857.61|2849.91|2857.61|2849.91|2858.13|2850.43|2857.54|2849.84|25
1644820480000|2022-02-14 06:34:40|2858.03|2850.33|2858.96|2851.26|2859.49|2851.79|2858.03|2850.33|33
1644820490000|2022-02-14 06:34:50|2859.26|2851.56|2858.89|2851.19|2859.26|2851.56|2858.85|2851.15|29
1644820500000|2022-02-14 06:35:00|2858.92|2851.22|2859.2|2851.5|2859.44|2851.74|2858.8|2851.1|30
1644820510000|2022-02-14 06:35:10|2859.36|2851.66|2859.7|2852|2860.18|2852.48|2859.12|2851.42|34
1644820520000|2022-02-14 06:35:20|2859.97|2852.27|2859.96|2852.26|2860.3|2852.6|2859.7|2852|33
1644820530000|2022-02-14 06:35:30|2859.97|2852.27|2859.92|2852.22|2860.25|2852.55|2859.78|2852.08|33
1644820540000|2022-02-14 06:35:40|2859.97|2852.27|2860.87|2853.17|2860.94|2853.24|2859.86|2852.16|32
1644820550000|2022-02-14 06:35:50|2860.83|2853.13|2861.29|2853.59|2861.72|2854.02|2860.55|2852.85|32
1644820560000|2022-02-14 06:36:00|2861.27|2853.57|2860.8|2853.1|2861.27|2853.57|2860.69|2852.99|31
1644820570000|2022-02-14 06:36:10|2860.97|2853.27|2860.6|2852.9|2860.99|2853.29|2860.17|2852.47|31
1644820580000|2022-02-14 06:36:20|2860.48|2852.78|2860.49|2852.79|2860.68|2852.98|2860.48|2852.78|30
1644820590000|2022-02-14 06:36:30|2860.52|2852.82|2860.48|2852.78|2860.64|2852.94|2860.42|2852.72|26
1644820600000|2022-02-14 06:36:40|2860.49|2852.79|2861.17|2853.47|2861.17|2853.47|2860.45|2852.75|27
1644820610000|2022-02-14 06:36:50|2861.3|2853.6|2860.88|2853.18|2861.34|2853.64|2860.78|2853.08|36
1644820620000|2022-02-14 06:37:00|2860.9|2853.2|2860.8|2853.1|2860.99|2853.29|2860.65|2852.95|25
1644820630000|2022-02-14 06:37:10|2860.77|2853.07|2861.55|2853.85|2861.68|2853.98|2860.77|2853.07|32
1644820640000|2022-02-14 06:37:20|2861.57|2853.87|2861.87|2854.17|2862.02|2854.32|2861.32|2853.62|28
1644820650000|2022-02-14 06:37:30|2861.96|2854.26|2861.82|2854.12|2862.12|2854.42|2861.76|2854.06|25
1644820660000|2022-02-14 06:37:40|2861.94|2854.24|2861.13|2853.43|2862.07|2854.37|2861.05|2853.35|34
1644820670000|2022-02-14 06:37:50|2861.18|2853.48|2861.58|2853.88|2861.58|2853.88|2861.05|2853.35|31
1644820680000|2022-02-14 06:38:00|2861.82|2854.12|2862.25|2854.55|2862.89|2855.19|2861.4|2853.7|30
1644820690000|2022-02-14 06:38:10|2862.29|2854.59|2862.28|2854.58|2863.06|2855.36|2862.12|2854.42|33
1644820700000|2022-02-14 06:38:20|2862.53|2854.83|2861.94|2854.24|2862.63|2854.93|2861.92|2854.22|26
1644820710000|2022-02-14 06:38:30|2862.07|2854.37|2861.88|2854.18|2862.45|2854.75|2861.43|2853.73|30
1644820720000|2022-02-14 06:38:40|2862|2854.3|2862.03|2854.33|2862.82|2855.12|2861.51|2853.81|28
1644820730000|2022-02-14 06:38:50|2862.01|2854.31|2861.63|2853.93|2862.46|2854.76|2861.33|2853.63|23
1644820740000|2022-02-14 06:39:00|2861.72|2854.02|2861.74|2854.04|2862.5|2854.8|2861.46|2853.76|33
1644820750000|2022-02-14 06:39:10|2861.73|2854.03|2862.32|2854.62|2862.38|2854.68|2861.45|2853.75|32
1644820760000|2022-02-14 06:39:20|2861.84|2854.14|2861.89|2854.19|2862.01|2854.31|2861.45|2853.75|25
1644820770000|2022-02-14 06:39:30|2861.71|2854.01|2862.01|2854.31|2862.01|2854.31|2861.39|2853.69|16
1644820780000|2022-02-14 06:39:40|2861.97|2854.27|2861.01|2853.31|2862.18|2854.48|2861.01|2853.31|29
1644820790000|2022-02-14 06:39:50|2860.99|2853.29|2860.39|2852.69|2861.39|2853.69|2859.7|2852|32
1644820800000|2022-02-14 06:40:00|2861.08|2853.38|2859.54|2851.84|2861.08|2853.38|2859.54|2851.84|37
1644820810000|2022-02-14 06:40:10|2859.55|2851.85|2859.31|2851.61|2859.75|2852.05|2858.98|2851.28|33
1644820820000|2022-02-14 06:40:20|2859.39|2851.69|2860.16|2852.46|2860.27|2852.57|2859.39|2851.69|26
1644820830000|2022-02-14 06:40:30|2860.01|2852.31|2859.41|2851.71|2860.1|2852.4|2859.2|2851.5|35
1644820840000|2022-02-14 06:40:40|2859.42|2851.72|2860.3|2852.6|2860.3|2852.6|2859.09|2851.39|24
1644820850000|2022-02-14 06:40:50|2860.31|2852.61|2860.22|2852.52|2860.64|2852.94|2860|2852.3|30
1644820860000|2022-02-14 06:41:00|2860.17|2852.47|2860.48|2852.78|2860.6|2852.9|2859.96|2852.26|28
1644820870000|2022-02-14 06:41:10|2860.55|2852.85|2859.21|2851.51|2860.55|2852.85|2859.2|2851.5|31
1644820880000|2022-02-14 06:41:20|2859.22|2851.52|2859.44|2851.74|2859.97|2852.27|2859.22|2851.52|25
1644820890000|2022-02-14 06:41:30|2859.61|2851.91|2859.68|2851.98|2860.24|2852.54|2859.32|2851.62|36
1644820900000|2022-02-14 06:41:40|2859.67|2851.97|2859.55|2851.85|2859.81|2852.11|2859.43|2851.73|30
1644820910000|2022-02-14 06:41:50|2859.59|2851.89|2859.34|2851.64|2859.63|2851.93|2859.15|2851.45|20
1644820920000|2022-02-14 06:42:00|2859.35|2851.65|2859.88|2852.18|2860.14|2852.44|2859.33|2851.63|33
1644820930000|2022-02-14 06:42:10|2859.87|2852.17|2858|2850.3|2859.89|2852.19|2858|2850.3|30
1644820940000|2022-02-14 06:42:20|2858.21|2850.51|2857.41|2849.71|2858.21|2850.51|2857.41|2849.71|36
1644820950000|2022-02-14 06:42:30|2857.4|2849.7|2858.52|2850.82|2859.07|2851.37|2857.36|2849.66|30
1644820960000|2022-02-14 06:42:40|2858.5|2850.8|2858.24|2850.54|2858.61|2850.91|2857.92|2850.22|28
1644820970000|2022-02-14 06:42:50|2858.19|2850.49|2858.05|2850.35|2858.51|2850.81|2857.99|2850.29|29
1644820980000|2022-02-14 06:43:00|2858.02|2850.32|2858.3|2850.6|2859.87|2852.17|2858.02|2850.32|29
1644820990000|2022-02-14 06:43:10|2858.29|2850.59|2857.62|2849.92|2858.3|2850.6|2857.46|2849.76|23
1644821000000|2022-02-14 06:43:20|2857.5|2849.8|2857.52|2849.82|2857.57|2849.87|2857.38|2849.68|20
1644821010000|2022-02-14 06:43:30|2857.53|2849.83|2857.52|2849.82|2857.61|2849.91|2857.52|2849.82|6
1644821020000|2022-02-14 06:43:40|2857.55|2849.85|2857.52|2849.82|2857.61|2849.91|2857.52|2849.82|7
1644821030000|2022-02-14 06:43:50|2857.49|2849.79|2856.96|2849.26|2857.61|2849.91|2856.9|2849.2|25
1644821040000|2022-02-14 06:44:00|2856.98|2849.28|2856.81|2849.11|2857.09|2849.39|2856.81|2849.11|7
1644821050000|2022-02-14 06:44:10|2857.08|2849.38|2855.64|2847.94|2857.47|2849.77|2855.64|2847.94|31
1644821060000|2022-02-14 06:44:20|2855.63|2847.93|2856.79|2849.09|2856.88|2849.18|2855.48|2847.78|28
1644821070000|2022-02-14 06:44:30|2856.5|2848.8|2855.97|2848.27|2857.19|2849.49|2855.97|2848.27|32
1644821080000|2022-02-14 06:44:40|2855.84|2848.14|2855.88|2848.18|2856.82|2849.12|2855.84|2848.14|22
1644821090000|2022-02-14 06:44:50|2856.22|2848.52|2857.18|2849.48|2857.25|2849.55|2855.88|2848.18|29
1644821100000|2022-02-14 06:45:00|2856.94|2849.24|2857|2849.3|2857.27|2849.57|2856.42|2848.72|24
1644821110000|2022-02-14 06:45:10|2856.66|2848.96|2856.48|2848.78|2857.27|2849.57|2856.48|2848.78|21
1644821120000|2022-02-14 06:45:20|2856.33|2848.63|2856.26|2848.56|2856.41|2848.71|2856.24|2848.54|18
1644821130000|2022-02-14 06:45:30|2856.64|2848.94|2856.94|2849.24|2856.94|2849.24|2856.18|2848.48|34
1644821140000|2022-02-14 06:45:40|2857.08|2849.38|2858.18|2850.48|2858.18|2850.48|2856.98|2849.28|35
1644821150000|2022-02-14 06:45:50|2858.22|2850.52|2857.38|2849.68|2858.3|2850.6|2857.38|2849.68|15
1644821160000|2022-02-14 06:46:00|2857.42|2849.72|2857.82|2850.12|2857.98|2850.28|2857.38|2849.68|20
1644821170000|2022-02-14 06:46:10|2857.74|2850.04|2857.88|2850.18|2858.96|2851.26|2857.72|2850.02|34
1644821180000|2022-02-14 06:46:20|2857.9|2850.2|2858.18|2850.48|2858.31|2850.61|2857.52|2849.82|24
1644821190000|2022-02-14 06:46:30|2858.05|2850.35|2858.32|2850.62|2858.42|2850.72|2857.97|2850.27|31
1644821200000|2022-02-14 06:46:40|2858.09|2850.39|2858.85|2851.15|2858.99|2851.29|2858.09|2850.39|30
1644821210000|2022-02-14 06:46:50|2858.68|2850.98|2858.75|2851.05|2859.46|2851.76|2858.66|2850.96|27
1644821220000|2022-02-14 06:47:00|2859.21|2851.51|2859.53|2851.83|2859.53|2851.83|2858.98|2851.28|27
1644821230000|2022-02-14 06:47:10|2859.34|2851.64|2858.85|2851.15|2859.34|2851.64|2858.38|2850.68|36
1644821240000|2022-02-14 06:47:20|2858.86|2851.16|2859.21|2851.51|2859.41|2851.71|2858.85|2851.15|29
1644821250000|2022-02-14 06:47:30|2859.19|2851.49|2859.45|2851.75|2859.5|2851.8|2858.8|2851.1|32
1644821260000|2022-02-14 06:47:40|2859.52|2851.82|2860.08|2852.38|2860.41|2852.71|2859.42|2851.72|21
1644821270000|2022-02-14 06:47:50|2860.06|2852.36|2860.54|2852.84|2860.55|2852.85|2860.06|2852.36|13
1644821280000|2022-02-14 06:48:00|2860.45|2852.75|2860.43|2852.73|2860.58|2852.88|2860.37|2852.67|19
1644821290000|2022-02-14 06:48:10|2860.5|2852.8|2862.47|2854.77|2862.47|2854.77|2860.4|2852.7|18
1644821300000|2022-02-14 06:48:20|2862.61|2854.91|2862.23|2854.53|2862.61|2854.91|2861.76|2854.06|27
1644821310000|2022-02-14 06:48:30|2862.26|2854.56|2862.43|2854.73|2862.55|2854.85|2861.96|2854.26|28
1644821320000|2022-02-14 06:48:40|2862.46|2854.76|2863.65|2855.95|2863.65|2855.95|2862.33|2854.63|34
1644821330000|2022-02-14 06:48:50|2863.91|2856.21|2865.17|2857.47|2865.53|2857.83|2863.91|2856.21|33
1644821340000|2022-02-14 06:49:00|2865.53|2857.83|2867.24|2859.54|2867.63|2859.93|2865.39|2857.69|37
1644821350000|2022-02-14 06:49:10|2867.16|2859.46|2869.14|2861.44|2869.65|2861.95|2867.03|2859.33|34
1644821360000|2022-02-14 06:49:20|2869.33|2861.63|2867.19|2859.49|2869.9|2862.2|2867.03|2859.33|39
1644821370000|2022-02-14 06:49:30|2867.21|2859.51|2867.88|2860.18|2867.88|2860.18|2866.65|2858.95|34
1644821380000|2022-02-14 06:49:40|2867.89|2860.19|2868.41|2860.71|2868.52|2860.82|2867.51|2859.81|28
1644821390000|2022-02-14 06:49:50|2868.33|2860.63|2868.56|2860.86|2868.69|2860.99|2868.33|2860.63|27
1644821400000|2022-02-14 06:50:00|2868.64|2860.94|2866.9|2859.2|2868.72|2861.02|2866.9|2859.2|36
1644821410000|2022-02-14 06:50:10|2867.09|2859.39|2868.37|2860.67|2868.37|2860.67|2867.09|2859.39|29
1644821420000|2022-02-14 06:50:20|2868.04|2860.34|2868.94|2861.24|2869.14|2861.44|2867.77|2860.07|34
1644821430000|2022-02-14 06:50:30|2868.81|2861.11|2870.87|2863.17|2871.56|2863.86|2868.81|2861.11|37
1644821440000|2022-02-14 06:50:40|2870.53|2862.83|2870.93|2863.23|2871.15|2863.45|2870.04|2862.34|31
1644821450000|2022-02-14 06:50:50|2870.84|2863.14|2870.88|2863.18|2871.73|2864.03|2870.66|2862.96|36
1644821460000|2022-02-14 06:51:00|2871.31|2863.61|2872.12|2864.42|2872.42|2864.72|2871.19|2863.49|33
1644821470000|2022-02-14 06:51:10|2871.93|2864.23|2873.08|2865.38|2873.08|2865.38|2871.26|2863.56|33
1644821480000|2022-02-14 06:51:20|2873.47|2865.77|2877.04|2869.34|2877.79|2870.09|2872.25|2864.55|40
1644821490000|2022-02-14 06:51:30|2876.97|2869.27|2876.48|2868.78|2877.01|2869.31|2875.95|2868.25|36
1644821500000|2022-02-14 06:51:40|2876.42|2868.72|2877.06|2869.36|2877.21|2869.51|2875.75|2868.05|35
1644821510000|2022-02-14 06:51:50|2877.05|2869.35|2876.04|2868.34|2877.05|2869.35|2876.04|2868.34|37
1644821520000|2022-02-14 06:52:00|2876.02|2868.32|2878.9|2871.2|2878.9|2871.2|2875.79|2868.09|37
1644821530000|2022-02-14 06:52:10|2878.86|2871.16|2878.06|2870.36|2878.86|2871.16|2877.34|2869.64|38
1644821540000|2022-02-14 06:52:20|2878.07|2870.37|2878.41|2870.71|2878.46|2870.76|2877.38|2869.68|33
1644821550000|2022-02-14 06:52:30|2878.6|2870.9|2876.71|2869.01|2878.75|2871.05|2876.38|2868.68|40
1644821560000|2022-02-14 06:52:40|2876.86|2869.16|2875.8|2868.1|2876.86|2869.16|2875.59|2867.89|36
1644821570000|2022-02-14 06:52:50|2875.9|2868.2|2874.37|2866.67|2876.06|2868.36|2874.3|2866.6|39
1644821580000|2022-02-14 06:53:00|2874.54|2866.84|2871.42|2863.72|2874.54|2866.84|2871.32|2863.62|39
1644821590000|2022-02-14 06:53:10|2871.35|2863.65|2872.4|2864.7|2872.4|2864.7|2870.13|2862.43|40
1644821600000|2022-02-14 06:53:20|2872.48|2864.78|2873.63|2865.93|2873.64|2865.94|2872.03|2864.33|39
1644821610000|2022-02-14 06:53:30|2873.62|2865.92|2872.57|2864.87|2873.62|2865.92|2871.99|2864.29|40
1644821620000|2022-02-14 06:53:40|2872.49|2864.79|2873.23|2865.53|2873.66|2865.96|2872.43|2864.73|35
1644821630000|2022-02-14 06:53:50|2873.3|2865.6|2872.97|2865.27|2873.81|2866.11|2872.53|2864.83|33
1644821640000|2022-02-14 06:54:00|2872.88|2865.18|2873.98|2866.28|2874.07|2866.37|2872.88|2865.18|31
1644821650000|2022-02-14 06:54:10|2873.99|2866.29|2873.96|2866.26|2874.16|2866.46|2873.95|2866.25|22
1644821660000|2022-02-14 06:54:20|2873.63|2865.93|2872.8|2865.1|2874|2866.3|2872.51|2864.81|31
1644821670000|2022-02-14 06:54:30|2872.51|2864.81|2872.55|2864.85|2872.84|2865.14|2872.2|2864.5|36
1644821680000|2022-02-14 06:54:40|2872.25|2864.55|2873.9|2866.2|2874.07|2866.37|2872.25|2864.55|29
1644821690000|2022-02-14 06:54:50|2873.92|2866.22|2874.27|2866.57|2874.42|2866.72|2873.54|2865.84|34
1644821700000|2022-02-14 06:55:00|2874.16|2866.46|2874.13|2866.43|2874.35|2866.65|2873.94|2866.24|30
1644821710000|2022-02-14 06:55:10|2874.04|2866.34|2873.67|2865.97|2874.5|2866.8|2873.65|2865.95|37
1644821720000|2022-02-14 06:55:20|2873.61|2865.91|2875.62|2867.92|2875.62|2867.92|2873.61|2865.91|36
1644821730000|2022-02-14 06:55:30|2875.82|2868.12|2877.38|2869.68|2877.65|2869.95|2875.82|2868.12|37
1644821740000|2022-02-14 06:55:40|2877.35|2869.65|2878.09|2870.39|2878.6|2870.9|2877.17|2869.47|31
1644821750000|2022-02-14 06:55:50|2878.31|2870.61|2878.91|2871.21|2879.12|2871.42|2877.9|2870.2|36
1644821760000|2022-02-14 06:56:00|2879.12|2871.42|2879.11|2871.41|2880.39|2872.69|2879.03|2871.33|37
1644821770000|2022-02-14 06:56:10|2878.99|2871.29|2878.91|2871.21|2879.16|2871.46|2878.5|2870.8|40
1644821780000|2022-02-14 06:56:20|2879.05|2871.35|2877.24|2869.54|2879.05|2871.35|2876.07|2868.37|33
1644821790000|2022-02-14 06:56:30|2876.82|2869.12|2876.56|2868.86|2877.57|2869.87|2876.56|2868.86|35
1644821800000|2022-02-14 06:56:40|2876.25|2868.55|2875.72|2868.02|2876.33|2868.63|2875.59|2867.89|37
1644821810000|2022-02-14 06:56:50|2875.58|2867.88|2876.73|2869.03|2876.86|2869.16|2875.23|2867.53|35
1644821820000|2022-02-14 06:57:00|2876.77|2869.07|2877.51|2869.81|2877.75|2870.05|2876.37|2868.67|39
1644821830000|2022-02-14 06:57:10|2877.46|2869.76|2877.37|2869.67|2877.61|2869.91|2876.4|2868.7|31
1644821840000|2022-02-14 06:57:20|2877.44|2869.74|2878.18|2870.48|2878.18|2870.48|2877.25|2869.55|36
1644821850000|2022-02-14 06:57:30|2878.23|2870.53|2876.88|2869.18|2878.24|2870.54|2876.88|2869.18|33
1644821860000|2022-02-14 06:57:40|2876.93|2869.23|2876.51|2868.81|2877.17|2869.47|2876.23|2868.53|27
1644821870000|2022-02-14 06:57:50|2876.65|2868.95|2875.84|2868.14|2876.65|2868.95|2875.08|2867.38|30
1644821880000|2022-02-14 06:58:00|2875.88|2868.18|2876.52|2868.82|2876.61|2868.91|2875.88|2868.18|33
1644821890000|2022-02-14 06:58:10|2876.35|2868.65|2875.61|2867.91|2877.14|2869.44|2875.61|2867.91|38
1644821900000|2022-02-14 06:58:20|2875.42|2867.72|2876.47|2868.77|2876.47|2868.77|2875.42|2867.72|35
1644821910000|2022-02-14 06:58:30|2876.42|2868.72|2876.57|2868.87|2876.89|2869.19|2875.73|2868.03|31
1644821920000|2022-02-14 06:58:40|2876.69|2868.99|2877.39|2869.69|2877.44|2869.74|2876.35|2868.65|24
1644821930000|2022-02-14 06:58:50|2877.13|2869.43|2877.12|2869.42|2877.42|2869.72|2877.09|2869.39|24
1644821940000|2022-02-14 06:59:00|2877.02|2869.32|2877.34|2869.64|2877.79|2870.09|2877.02|2869.32|24
1644821950000|2022-02-14 06:59:10|2877.51|2869.81|2877.75|2870.05|2878.44|2870.74|2877.4|2869.7|34
1644821960000|2022-02-14 06:59:20|2877.68|2869.98|2877.89|2870.19|2878.13|2870.43|2877.58|2869.88|33
1644821970000|2022-02-14 06:59:30|2877.92|2870.22|2876.51|2868.81|2877.92|2870.22|2876.05|2868.35|30
1644821980000|2022-02-14 06:59:40|2876.56|2868.86|2876.8|2869.1|2876.95|2869.25|2876.12|2868.42|27
1644821990000|2022-02-14 06:59:50|2876.78|2869.08|2876.5|2868.8|2876.78|2869.08|2876.02|2868.32|36
1644822000000|2022-02-14 07:00:00|2876.48|2868.78|2876.71|2869.01|2876.75|2869.05|2875.14|2867.44|39
1644822010000|2022-02-14 07:00:10|2876.61|2868.91|2877.71|2870.01|2877.71|2870.01|2875.87|2868.17|37
1644822020000|2022-02-14 07:00:20|2877.87|2870.17|2878.15|2870.45|2878.77|2871.07|2877.86|2870.16|35
1644822030000|2022-02-14 07:00:30|2878.28|2870.58|2878.6|2870.9|2879.19|2871.49|2877.56|2869.86|36
1644822040000|2022-02-14 07:00:40|2878.44|2870.74|2878.45|2870.75|2879.19|2871.49|2878.44|2870.74|34
1644822050000|2022-02-14 07:00:50|2878.35|2870.65|2877.83|2870.13|2878.73|2871.03|2877.8|2870.1|33
1644822060000|2022-02-14 07:01:00|2877.58|2869.88|2877.27|2869.57|2877.96|2870.26|2876.48|2868.78|38
1644822070000|2022-02-14 07:01:10|2877.26|2869.56|2875.45|2867.75|2877.37|2869.67|2875.37|2867.67|36
1644822080000|2022-02-14 07:01:20|2875.53|2867.83|2873.57|2865.87|2875.57|2867.87|2873.54|2865.84|38
1644822090000|2022-02-14 07:01:30|2873.54|2865.84|2872.97|2865.27|2874.43|2866.73|2872.52|2864.82|39
1644822100000|2022-02-14 07:01:40|2873.02|2865.32|2871.51|2863.81|2873.02|2865.32|2871.23|2863.53|35
1644822110000|2022-02-14 07:01:50|2871.56|2863.86|2872.16|2864.46|2872.16|2864.46|2870.62|2862.92|33
1644822120000|2022-02-14 07:02:00|2872.25|2864.55|2872.33|2864.63|2872.96|2865.26|2872.12|2864.42|29
1644822130000|2022-02-14 07:02:10|2872.4|2864.7|2871.56|2863.86|2872.43|2864.73|2871.51|2863.81|25
1644822140000|2022-02-14 07:02:20|2871.58|2863.88|2870.77|2863.07|2871.73|2864.03|2870.77|2863.07|28
1644822150000|2022-02-14 07:02:30|2871.24|2863.54|2869.99|2862.29|2871.24|2863.54|2869.64|2861.94|37
1644822160000|2022-02-14 07:02:40|2869.85|2862.15|2870.92|2863.22|2871.14|2863.44|2869.45|2861.75|34
1644822170000|2022-02-14 07:02:50|2870.86|2863.16|2870.54|2862.84|2871.07|2863.37|2870.43|2862.73|33
1644822180000|2022-02-14 07:03:00|2870.44|2862.74|2870.98|2863.28|2872.07|2864.37|2870.44|2862.74|31
1644822190000|2022-02-14 07:03:10|2871.04|2863.34|2871.08|2863.38|2871.68|2863.98|2870.1|2862.4|36
1644822200000|2022-02-14 07:03:20|2871.33|2863.63|2871.67|2863.97|2871.88|2864.18|2870.74|2863.04|37
1644822210000|2022-02-14 07:03:30|2871.7|2864|2872.02|2864.32|2872.02|2864.32|2871.55|2863.85|27
1644822220000|2022-02-14 07:03:40|2872.01|2864.31|2871.6|2863.9|2872.32|2864.62|2871.58|2863.88|37
1644822230000|2022-02-14 07:03:50|2871.64|2863.94|2871.46|2863.76|2871.65|2863.95|2871.1|2863.4|35
1644822240000|2022-02-14 07:04:00|2871.6|2863.9|2870.57|2862.87|2872.15|2864.45|2870.44|2862.74|38
1644822250000|2022-02-14 07:04:10|2870.53|2862.83|2871.26|2863.56|2871.26|2863.56|2870.29|2862.59|35
1644822260000|2022-02-14 07:04:20|2871.27|2863.57|2872.02|2864.32|2872.13|2864.43|2870.93|2863.23|28
1644822270000|2022-02-14 07:04:30|2871.99|2864.29|2872.07|2864.37|2872.6|2864.9|2871.99|2864.29|31
1644822280000|2022-02-14 07:04:40|2872.05|2864.35|2872.25|2864.55|2873.08|2865.38|2872.05|2864.35|32
1644822290000|2022-02-14 07:04:50|2871.33|2863.63|2871.75|2864.05|2872.21|2864.51|2871.33|2863.63|32
1644822300000|2022-02-14 07:05:00|2871.76|2864.06|2870.69|2862.99|2871.99|2864.29|2870.59|2862.89|37
1644822310000|2022-02-14 07:05:10|2870.68|2862.98|2870.3|2862.6|2870.68|2862.98|2869.67|2861.97|27
1644822320000|2022-02-14 07:05:20|2870.11|2862.41|2869.65|2861.95|2870.32|2862.62|2869.65|2861.95|23
1644822330000|2022-02-14 07:05:30|2869.62|2861.92|2871.31|2863.61|2871.31|2863.61|2869.59|2861.89|23
1644822340000|2022-02-14 07:05:40|2871.39|2863.69|2871.09|2863.39|2871.39|2863.69|2871.07|2863.37|30
1644822350000|2022-02-14 07:05:50|2871.04|2863.34|2871.63|2863.93|2871.84|2864.14|2870.38|2862.68|34
1644822360000|2022-02-14 07:06:00|2871.69|2863.99|2871.31|2863.61|2871.69|2863.99|2871.05|2863.35|36
1644822370000|2022-02-14 07:06:10|2871.39|2863.69|2870.22|2862.52|2871.54|2863.84|2870.18|2862.48|33
1644822380000|2022-02-14 07:06:20|2870.25|2862.55|2871.93|2864.23|2872.01|2864.31|2870.2|2862.5|34
1644822390000|2022-02-14 07:06:30|2871.82|2864.12|2873.15|2865.45|2873.29|2865.59|2871.56|2863.86|36
1644822400000|2022-02-14 07:06:40|2873.04|2865.34|2873.35|2865.65|2873.35|2865.65|2873.01|2865.31|27
1644822410000|2022-02-14 07:06:50|2873.39|2865.69|2872.96|2865.26|2873.49|2865.79|2871.86|2864.16|30
1644822420000|2022-02-14 07:07:00|2873|2865.3|2873.36|2865.66|2873.64|2865.94|2872.94|2865.24|24
1644822430000|2022-02-14 07:07:10|2873.53|2865.83|2873.62|2865.92|2873.76|2866.06|2873.37|2865.67|31
1644822440000|2022-02-14 07:07:20|2873.77|2866.07|2874.56|2866.86|2874.61|2866.91|2873.69|2865.99|28
1644822450000|2022-02-14 07:07:30|2874.51|2866.81|2876.13|2868.43|2876.13|2868.43|2874.51|2866.81|30
1644822460000|2022-02-14 07:07:40|2876.1|2868.4|2874.29|2866.59|2876.16|2868.46|2873.99|2866.29|30
1644822470000|2022-02-14 07:07:50|2874.32|2866.62|2874.79|2867.09|2875.44|2867.74|2874.28|2866.58|37
1644822480000|2022-02-14 07:08:00|2874.8|2867.1|2877.12|2869.42|2877.12|2869.42|2874.76|2867.06|36
1644822490000|2022-02-14 07:08:10|2876.49|2868.79|2877.59|2869.89|2878.09|2870.39|2876.41|2868.71|29
1644822500000|2022-02-14 07:08:20|2877.61|2869.91|2877.07|2869.37|2878.33|2870.63|2877.05|2869.35|35
1644822510000|2022-02-14 07:08:30|2876.95|2869.25|2877.35|2869.65|2878.05|2870.35|2876.74|2869.04|35
1644822520000|2022-02-14 07:08:40|2877.23|2869.53|2877.87|2870.17|2877.87|2870.17|2876.76|2869.06|37
1644822530000|2022-02-14 07:08:50|2877.84|2870.14|2876.72|2869.02|2878.07|2870.37|2876.72|2869.02|22
1644822540000|2022-02-14 07:09:00|2876.57|2868.87|2876.49|2868.79|2877.33|2869.63|2876.15|2868.45|36
1644822550000|2022-02-14 07:09:10|2876.62|2868.92|2876.77|2869.07|2877.19|2869.49|2876.5|2868.8|38
1644822560000|2022-02-14 07:09:20|2876.72|2869.02|2876.47|2868.77|2877.2|2869.5|2876.47|2868.77|31
1644822570000|2022-02-14 07:09:30|2876.6|2868.9|2876.45|2868.75|2876.88|2869.18|2876.18|2868.48|32
1644822580000|2022-02-14 07:09:40|2876.57|2868.87|2876.36|2868.66|2876.76|2869.06|2876.17|2868.47|29
1644822590000|2022-02-14 07:09:50|2876.13|2868.43|2875.8|2868.1|2876.26|2868.56|2875.41|2867.71|34
1644822600000|2022-02-14 07:10:00|2875.95|2868.25|2875.85|2868.15|2876.27|2868.57|2875.8|2868.1|34
1644822610000|2022-02-14 07:10:10|2875.84|2868.14|2875.11|2867.41|2876.15|2868.45|2874.95|2867.25|35
1644822620000|2022-02-14 07:10:20|2875.05|2867.35|2875.83|2868.13|2876.24|2868.54|2875.05|2867.35|28
1644822630000|2022-02-14 07:10:30|2875.85|2868.15|2876.72|2869.02|2876.73|2869.03|2875.81|2868.11|32
1644822640000|2022-02-14 07:10:40|2876.73|2869.03|2876.38|2868.68|2876.84|2869.14|2876.37|2868.67|23
1644822650000|2022-02-14 07:10:50|2876.26|2868.56|2876.72|2869.02|2876.73|2869.03|2876.22|2868.52|28
1644822660000|2022-02-14 07:11:00|2876.4|2868.7|2877.27|2869.57|2877.41|2869.71|2876.17|2868.47|32
1644822670000|2022-02-14 07:11:10|2877.23|2869.53|2877.38|2869.68|2877.8|2870.1|2876.99|2869.29|35
1644822680000|2022-02-14 07:11:20|2877.44|2869.74|2877.54|2869.84|2877.66|2869.96|2877.21|2869.51|32
1644822690000|2022-02-14 07:11:30|2877.59|2869.89|2878.51|2870.81|2878.73|2871.03|2877.59|2869.89|33
1644822700000|2022-02-14 07:11:40|2878.59|2870.89|2878.25|2870.55|2879.48|2871.78|2878.24|2870.54|36
1644822710000|2022-02-14 07:11:50|2878.24|2870.54|2878.94|2871.24|2879.25|2871.55|2877.96|2870.26|36
1644822720000|2022-02-14 07:12:00|2879.01|2871.31|2878.35|2870.65|2879.11|2871.41|2878.11|2870.41|33
1644822730000|2022-02-14 07:12:10|2878.32|2870.62|2877.49|2869.79|2878.56|2870.86|2877.16|2869.46|37
1644822740000|2022-02-14 07:12:20|2877.59|2869.89|2877.13|2869.43|2877.77|2870.07|2876.87|2869.17|27
1644822750000|2022-02-14 07:12:30|2877.06|2869.36|2875.72|2868.02|2877.47|2869.77|2875.71|2868.01|35
1644822760000|2022-02-14 07:12:40|2875.77|2868.07|2876.18|2868.48|2876.42|2868.72|2875.75|2868.05|35
1644822770000|2022-02-14 07:12:50|2876.25|2868.55|2877.76|2870.06|2877.76|2870.06|2876.25|2868.55|28
1644822780000|2022-02-14 07:13:00|2876.25|2868.55|2877.27|2869.57|2877.45|2869.75|2875.57|2867.87|33
1644822790000|2022-02-14 07:13:10|2877.37|2869.67|2877.8|2870.1|2877.93|2870.23|2877.37|2869.67|34
1644822800000|2022-02-14 07:13:20|2877.79|2870.09|2877.63|2869.93|2877.85|2870.15|2877.37|2869.67|19
1644822810000|2022-02-14 07:13:30|2877.65|2869.95|2877.54|2869.84|2877.65|2869.95|2877.51|2869.81|20
1644822820000|2022-02-14 07:13:40|2877.55|2869.85|2877.75|2870.05|2877.77|2870.07|2877.55|2869.85|10
1644822830000|2022-02-14 07:13:50|2878.15|2870.45|2877.18|2869.48|2878.15|2870.45|2877.08|2869.38|30
1644822840000|2022-02-14 07:14:00|2877.26|2869.56|2875.9|2868.2|2877.5|2869.8|2875.68|2867.98|33
1644822850000|2022-02-14 07:14:10|2876.01|2868.31|2875.55|2867.85|2876.01|2868.31|2875.01|2867.31|31
1644822860000|2022-02-14 07:14:20|2875.56|2867.86|2878.96|2871.26|2879.53|2871.83|2875.53|2867.83|35
1644822870000|2022-02-14 07:14:30|2879|2871.3|2878.01|2870.31|2879|2871.3|2877.98|2870.28|36
1644822880000|2022-02-14 07:14:40|2878.04|2870.34|2878.4|2870.7|2878.43|2870.73|2878.04|2870.34|34
1644822890000|2022-02-14 07:14:50|2878.41|2870.71|2878.82|2871.12|2879.17|2871.47|2878.4|2870.7|32
1644822900000|2022-02-14 07:15:00|2879.22|2871.52|2880.36|2872.66|2880.51|2872.81|2878.82|2871.12|35
1644822910000|2022-02-14 07:15:10|2880.4|2872.7|2881.77|2874.07|2882.01|2874.31|2879.27|2871.57|40
1644822920000|2022-02-14 07:15:20|2881.85|2874.15|2880.56|2872.86|2882.51|2874.81|2880.54|2872.84|30
1644822930000|2022-02-14 07:15:30|2880.55|2872.85|2879.7|2872|2880.77|2873.07|2879.7|2872|25
1644822940000|2022-02-14 07:15:40|2879.71|2872.01|2879.44|2871.74|2880.41|2872.71|2879.43|2871.73|28
1644822950000|2022-02-14 07:15:50|2879.81|2872.11|2879.33|2871.63|2880.07|2872.37|2878.18|2870.48|35
1644822960000|2022-02-14 07:16:00|2879|2871.3|2878.29|2870.59|2879.47|2871.77|2878.09|2870.39|37
1644822970000|2022-02-14 07:16:10|2878.27|2870.57|2875.48|2867.78|2878.47|2870.77|2875.48|2867.78|36
1644822980000|2022-02-14 07:16:20|2875.47|2867.77|2874.7|2867|2875.98|2868.28|2874.56|2866.86|38
1644822990000|2022-02-14 07:16:30|2874.75|2867.05|2873.85|2866.15|2875.08|2867.38|2873.83|2866.13|30
1644823000000|2022-02-14 07:16:40|2873.86|2866.16|2874.6|2866.9|2875|2867.3|2873.86|2866.16|23
1644823010000|2022-02-14 07:16:50|2874.41|2866.71|2873.99|2866.29|2874.45|2866.75|2873.73|2866.03|26
1644823020000|2022-02-14 07:17:00|2873.72|2866.02|2876.28|2868.58|2876.28|2868.58|2873.66|2865.96|30
1644823030000|2022-02-14 07:17:10|2876.25|2868.55|2875.84|2868.14|2876.25|2868.55|2875.64|2867.94|25
1644823040000|2022-02-14 07:17:20|2876|2868.3|2875.5|2867.8|2876|2868.3|2875.33|2867.63|25
1644823050000|2022-02-14 07:17:30|2875.49|2867.79|2874.62|2866.92|2875.53|2867.83|2874.24|2866.54|31
1644823060000|2022-02-14 07:17:40|2874.68|2866.98|2874.58|2866.88|2874.7|2867|2874.31|2866.61|22
1644823070000|2022-02-14 07:17:50|2874.59|2866.89|2874.32|2866.62|2874.6|2866.9|2874.23|2866.53|13
1644823080000|2022-02-14 07:18:00|2874.43|2866.73|2874.48|2866.78|2874.58|2866.88|2873.83|2866.13|30
1644823090000|2022-02-14 07:18:10|2874.89|2867.19|2874.72|2867.02|2875.25|2867.55|2874.54|2866.84|24
1644823100000|2022-02-14 07:18:20|2874.68|2866.98|2874.57|2866.87|2874.68|2866.98|2874.33|2866.63|27
1644823110000|2022-02-14 07:18:30|2874.55|2866.85|2875.1|2867.4|2875.2|2867.5|2874.43|2866.73|19
1644823120000|2022-02-14 07:18:40|2875.09|2867.39|2873.68|2865.98|2875.09|2867.39|2873.68|2865.98|35
1644823130000|2022-02-14 07:18:50|2873.77|2866.07|2874.11|2866.41|2874.15|2866.45|2873.64|2865.94|30
1644823140000|2022-02-14 07:19:00|2874.15|2866.45|2874.05|2866.35|2874.16|2866.46|2873.81|2866.11|32
1644823150000|2022-02-14 07:19:10|2873.95|2866.25|2873.5|2865.8|2874.13|2866.43|2873.36|2865.66|34
1644823160000|2022-02-14 07:19:20|2873.45|2865.75|2874.76|2867.06|2874.92|2867.22|2873.45|2865.75|35
1644823170000|2022-02-14 07:19:30|2874.73|2867.03|2874.11|2866.41|2874.9|2867.2|2874.11|2866.41|35
1644823180000|2022-02-14 07:19:40|2874.1|2866.4|2874.22|2866.52|2874.25|2866.55|2873.97|2866.27|29
1644823190000|2022-02-14 07:19:50|2874.2|2866.5|2874.2|2866.5|2874.23|2866.53|2874.07|2866.37|23
1644823200000|2022-02-14 07:20:00|2874.18|2866.48|2874.27|2866.57|2875.36|2867.66|2874.18|2866.48|37
1644823210000|2022-02-14 07:20:10|2874.23|2866.53|2873.5|2865.8|2874.23|2866.53|2873.43|2865.73|22
1644823220000|2022-02-14 07:20:20|2873.59|2865.89|2873.56|2865.86|2873.6|2865.9|2873.4|2865.7|6
1644823230000|2022-02-14 07:20:30|2873.5|2865.8|2874.65|2866.95|2874.65|2866.95|2873.45|2865.75|35
1644823240000|2022-02-14 07:20:40|2874.68|2866.98|2874.5|2866.8|2874.71|2867.01|2874.28|2866.58|25
1644823250000|2022-02-14 07:20:50|2874.56|2866.86|2874.19|2866.49|2875.04|2867.34|2874.14|2866.44|33
1644823260000|2022-02-14 07:21:00|2874.17|2866.47|2874.39|2866.69|2874.52|2866.82|2874.16|2866.46|23
1644823270000|2022-02-14 07:21:10|2874.26|2866.56|2873.79|2866.09|2874.48|2866.78|2873.59|2865.89|29
1644823280000|2022-02-14 07:21:20|2873.83|2866.13|2874.18|2866.48|2874.44|2866.74|2873.8|2866.1|35
1644823290000|2022-02-14 07:21:30|2874.19|2866.49|2874.37|2866.67|2874.6|2866.9|2874.07|2866.37|29
1644823300000|2022-02-14 07:21:40|2874.38|2866.68|2874.87|2867.17|2874.96|2867.26|2874.25|2866.55|36
1644823310000|2022-02-14 07:21:50|2874.88|2867.18|2875.18|2867.48|2875.62|2867.92|2874.64|2866.94|25
1644823320000|2022-02-14 07:22:00|2875.16|2867.46|2874.5|2866.8|2875.29|2867.59|2874.45|2866.75|38
1644823330000|2022-02-14 07:22:10|2874.49|2866.79|2874.17|2866.47|2874.78|2867.08|2873.9|2866.2|23
1644823340000|2022-02-14 07:22:20|2874.14|2866.44|2875.02|2867.32|2875.02|2867.32|2874.14|2866.44|27
1644823350000|2022-02-14 07:22:30|2875.12|2867.42|2874.11|2866.41|2875.12|2867.42|2874.03|2866.33|23
1644823360000|2022-02-14 07:22:40|2874.05|2866.35|2873.77|2866.07|2874.35|2866.65|2873.58|2865.88|10
1644823370000|2022-02-14 07:22:50|2873.84|2866.14|2873.88|2866.18|2874.23|2866.53|2873.72|2866.02|34
1644823380000|2022-02-14 07:23:00|2873.78|2866.08|2873.36|2865.66|2874.69|2866.99|2873.08|2865.38|26
1644823390000|2022-02-14 07:23:10|2873.37|2865.67|2873.41|2865.71|2873.52|2865.82|2873.2|2865.5|22
1644823400000|2022-02-14 07:23:20|2873.42|2865.72|2873.62|2865.92|2873.76|2866.06|2872.65|2864.95|14
1644823410000|2022-02-14 07:23:30|2873.61|2865.91|2872.41|2864.71|2873.61|2865.91|2872.41|2864.71|26
1644823420000|2022-02-14 07:23:40|2872.5|2864.8|2871.79|2864.09|2872.5|2864.8|2870.76|2863.06|33
1644823430000|2022-02-14 07:23:50|2872.17|2864.47|2871.97|2864.27|2872.38|2864.68|2871.97|2864.27|32
1644823440000|2022-02-14 07:24:00|2871.96|2864.26|2873.36|2865.66|2873.36|2865.66|2871.81|2864.11|28
1644823450000|2022-02-14 07:24:10|2873.44|2865.74|2873.48|2865.78|2873.94|2866.24|2873.44|2865.74|33
1644823460000|2022-02-14 07:24:20|2873.4|2865.7|2873.19|2865.49|2873.75|2866.05|2873.02|2865.32|29
1644823470000|2022-02-14 07:24:30|2873.06|2865.36|2873.07|2865.37|2874.08|2866.38|2873|2865.3|20
1644823480000|2022-02-14 07:24:40|2873|2865.3|2873.07|2865.37|2873.16|2865.46|2872.99|2865.29|17
1644823490000|2022-02-14 07:24:50|2873.05|2865.35|2873.02|2865.32|2873.08|2865.38|2873.01|2865.31|13
1644823500000|2022-02-14 07:25:00|2873.04|2865.34|2873|2865.3|2873.07|2865.37|2872.93|2865.23|18
1644823510000|2022-02-14 07:25:10|2872.93|2865.23|2873.11|2865.41|2873.11|2865.41|2872.93|2865.23|11
1644823520000|2022-02-14 07:25:20|2873.02|2865.32|2872.86|2865.16|2873.11|2865.41|2871.98|2864.28|31
1644823530000|2022-02-14 07:25:30|2872.76|2865.06|2872.88|2865.18|2872.91|2865.21|2872|2864.3|27
1644823540000|2022-02-14 07:25:40|2872.76|2865.06|2872.75|2865.05|2873.11|2865.41|2871.68|2863.98|33
1644823550000|2022-02-14 07:25:50|2872.6|2864.9|2872.94|2865.24|2872.94|2865.24|2871.76|2864.06|29
1644823560000|2022-02-14 07:26:00|2872.9|2865.2|2874.18|2866.48|2874.18|2866.48|2872.82|2865.12|33
1644823570000|2022-02-14 07:26:10|2874.26|2866.56|2874.78|2867.08|2875.53|2867.83|2874.26|2866.56|32
1644823580000|2022-02-14 07:26:20|2874.68|2866.98|2874.84|2867.14|2874.92|2867.22|2874.17|2866.47|26
1644823590000|2022-02-14 07:26:30|2874.88|2867.18|2874.77|2867.07|2874.95|2867.25|2874.66|2866.96|25
1644823600000|2022-02-14 07:26:40|2874.76|2867.06|2874.24|2866.54|2874.82|2867.12|2873.98|2866.28|30
1644823610000|2022-02-14 07:26:50|2873.79|2866.09|2874.19|2866.49|2874.45|2866.75|2873.79|2866.09|21
1644823620000|2022-02-14 07:27:00|2874.15|2866.45|2874.39|2866.69|2874.86|2867.16|2874.15|2866.45|35
1644823630000|2022-02-14 07:27:10|2874.4|2866.7|2874.26|2866.56|2874.8|2867.1|2874.26|2866.56|20
1644823640000|2022-02-14 07:27:20|2874.24|2866.54|2874.62|2866.92|2874.62|2866.92|2874.22|2866.52|20
1644823650000|2022-02-14 07:27:30|2874.73|2867.03|2874.81|2867.11|2874.81|2867.11|2874.52|2866.82|11
1644823660000|2022-02-14 07:27:40|2874.67|2866.97|2874.86|2867.16|2874.87|2867.17|2874.62|2866.92|21
1644823670000|2022-02-14 07:27:50|2875|2867.3|2875.08|2867.38|2875.29|2867.59|2874.9|2867.2|32
1644823680000|2022-02-14 07:28:00|2875.09|2867.39|2873.6|2865.9|2875.28|2867.58|2873.6|2865.9|28
1644823690000|2022-02-14 07:28:10|2873.51|2865.81|2874.22|2866.52|2874.48|2866.78|2873.36|2865.66|34
1644823700000|2022-02-14 07:28:20|2874.3|2866.6|2873.97|2866.27|2874.43|2866.73|2873.95|2866.25|24
1644823710000|2022-02-14 07:28:30|2873.93|2866.23|2874.01|2866.31|2874.25|2866.55|2873.74|2866.04|34
1644823720000|2022-02-14 07:28:40|2873.91|2866.21|2874.57|2866.87|2874.58|2866.88|2873.46|2865.76|26
1644823730000|2022-02-14 07:28:50|2874.58|2866.88|2873.73|2866.03|2875.15|2867.45|2873.71|2866.01|25
1644823740000|2022-02-14 07:29:00|2873.74|2866.04|2873.96|2866.26|2874.15|2866.45|2873.56|2865.86|24
1644823750000|2022-02-14 07:29:10|2873.39|2865.69|2874.08|2866.38|2874.23|2866.53|2873.05|2865.35|35
1644823760000|2022-02-14 07:29:20|2874.09|2866.39|2874.19|2866.49|2874.42|2866.72|2873.94|2866.24|17
1644823770000|2022-02-14 07:29:30|2874.01|2866.31|2873.54|2865.84|2874.01|2866.31|2873.18|2865.48|28
1644823780000|2022-02-14 07:29:40|2873.53|2865.83|2873.59|2865.89|2873.71|2866.01|2873.31|2865.61|26
1644823790000|2022-02-14 07:29:50|2873.9|2866.2|2873.69|2865.99|2873.9|2866.2|2872.72|2865.02|25
1644823800000|2022-02-14 07:30:00|2873.18|2865.48|2872.42|2864.72|2873.82|2866.12|2872.42|2864.72|33
1644823810000|2022-02-14 07:30:10|2872.43|2864.73|2872.27|2864.57|2873.84|2866.14|2872.27|2864.57|30
1644823820000|2022-02-14 07:30:20|2872.92|2865.22|2872.59|2864.89|2873.07|2865.37|2871.99|2864.29|28
1644823830000|2022-02-14 07:30:30|2872.63|2864.93|2873.6|2865.9|2873.65|2865.95|2872.59|2864.89|27
1644823840000|2022-02-14 07:30:40|2873.36|2865.66|2872.81|2865.11|2873.37|2865.67|2870.95|2863.25|30
1644823850000|2022-02-14 07:30:50|2872.3|2864.6|2872.44|2864.74|2872.82|2865.12|2871.73|2864.03|36
1644823860000|2022-02-14 07:31:00|2872.41|2864.71|2872.41|2864.71|2872.81|2865.11|2872.17|2864.47|21
1644823870000|2022-02-14 07:31:10|2872.45|2864.75|2872.68|2864.98|2873.68|2865.98|2872.45|2864.75|36
1644823880000|2022-02-14 07:31:20|2872.6|2864.9|2872.9|2865.2|2873.02|2865.32|2872.21|2864.51|32
1644823890000|2022-02-14 07:31:30|2872.91|2865.21|2872.86|2865.16|2872.99|2865.29|2872.14|2864.44|21
1644823900000|2022-02-14 07:31:40|2872.81|2865.11|2872.68|2864.98|2872.95|2865.25|2872.07|2864.37|31
1644823910000|2022-02-14 07:31:50|2872.78|2865.08|2872.42|2864.72|2872.92|2865.22|2872.37|2864.67|24
1644823920000|2022-02-14 07:32:00|2872.63|2864.93|2871.96|2864.26|2873.04|2865.34|2871.94|2864.24|17
1644823930000|2022-02-14 07:32:10|2871.95|2864.25|2872.34|2864.64|2872.65|2864.95|2871.85|2864.15|16
1644823940000|2022-02-14 07:32:20|2872.35|2864.65|2873.01|2865.31|2873.02|2865.32|2872.06|2864.36|25
1644823950000|2022-02-14 07:32:30|2873|2865.3|2872.7|2865|2873.39|2865.69|2871.98|2864.28|15
1644823960000|2022-02-14 07:32:40|2872.72|2865.02|2872.79|2865.09|2873.39|2865.69|2872.24|2864.54|33
1644823970000|2022-02-14 07:32:50|2872.78|2865.08|2871.02|2863.32|2873.39|2865.69|2871.02|2863.32|25
1644823980000|2022-02-14 07:33:00|2872.33|2864.63|2871.78|2864.08|2872.84|2865.14|2871.78|2864.08|30
1644823990000|2022-02-14 07:33:10|2871.8|2864.1|2873.05|2865.35|2873.05|2865.35|2871.46|2863.76|30
1644824000000|2022-02-14 07:33:20|2873.3|2865.6|2871.5|2863.8|2873.3|2865.6|2870.74|2863.04|33
1644824010000|2022-02-14 07:33:30|2871.45|2863.75|2871.5|2863.8|2871.66|2863.96|2871.16|2863.46|37
1644824020000|2022-02-14 07:33:40|2871.52|2863.82|2871.82|2864.12|2872.07|2864.37|2871.26|2863.56|33
1644824030000|2022-02-14 07:33:50|2871.79|2864.09|2872.69|2864.99|2872.82|2865.12|2871.79|2864.09|30
1644824040000|2022-02-14 07:34:00|2872.66|2864.96|2871.44|2863.74|2872.7|2865|2871.38|2863.68|35
1644824050000|2022-02-14 07:34:10|2871.48|2863.78|2873.51|2865.81|2873.66|2865.96|2871.31|2863.61|34
1644824060000|2022-02-14 07:34:20|2873.54|2865.84|2873.47|2865.77|2873.61|2865.91|2873.19|2865.49|33
1644824070000|2022-02-14 07:34:30|2873.33|2865.63|2872.99|2865.29|2873.66|2865.96|2872.99|2865.29|30
1644824080000|2022-02-14 07:34:40|2873.02|2865.32|2873.02|2865.32|2873.21|2865.51|2872.22|2864.52|29
1644824090000|2022-02-14 07:34:50|2872.91|2865.21|2873.57|2865.87|2873.86|2866.16|2872.91|2865.21|26
1644824100000|2022-02-14 07:35:00|2873.55|2865.85|2872.5|2864.8|2873.55|2865.85|2872.5|2864.8|33
1644824110000|2022-02-14 07:35:10|2872.31|2864.61|2872.28|2864.58|2872.59|2864.89|2871.97|2864.27|17
1644824120000|2022-02-14 07:35:20|2872.27|2864.57|2872.48|2864.78|2873.36|2865.66|2872.15|2864.45|29
1644824130000|2022-02-14 07:35:30|2872.5|2864.8|2872.76|2865.06|2873.13|2865.43|2872.43|2864.73|30
1644824140000|2022-02-14 07:35:40|2872.88|2865.18|2873.36|2865.66|2873.66|2865.96|2872.81|2865.11|36
1644824150000|2022-02-14 07:35:50|2873.28|2865.58|2873.24|2865.54|2873.48|2865.78|2873.07|2865.37|32
1644824160000|2022-02-14 07:36:00|2873.22|2865.52|2872.58|2864.88|2873.24|2865.54|2872.53|2864.83|33
1644824170000|2022-02-14 07:36:10|2872.64|2864.94|2872.52|2864.82|2872.78|2865.08|2872.11|2864.41|33
1644824180000|2022-02-14 07:36:20|2872.38|2864.68|2872.02|2864.32|2873.09|2865.39|2871.99|2864.29|34
1644824190000|2022-02-14 07:36:30|2871.96|2864.26|2871.88|2864.18|2872.5|2864.8|2871.71|2864.01|37
1644824200000|2022-02-14 07:36:40|2871.79|2864.09|2872.6|2864.9|2872.94|2865.24|2871.76|2864.06|33
1644824210000|2022-02-14 07:36:50|2872.77|2865.07|2872.5|2864.8|2873.41|2865.71|2872.5|2864.8|30
1644824220000|2022-02-14 07:37:00|2872.95|2865.25|2873.43|2865.73|2873.93|2866.23|2872.53|2864.83|31
1644824230000|2022-02-14 07:37:10|2873.12|2865.42|2873.45|2865.75|2873.65|2865.95|2873.12|2865.42|28
1644824240000|2022-02-14 07:37:20|2873.53|2865.83|2873.53|2865.83|2873.89|2866.19|2873.29|2865.59|23
1644824250000|2022-02-14 07:37:30|2873.46|2865.76|2873.52|2865.82|2873.59|2865.89|2873.15|2865.45|19
1644824260000|2022-02-14 07:37:40|2873.45|2865.75|2874.23|2866.53|2874.97|2867.27|2873.39|2865.69|33
1644824270000|2022-02-14 07:37:50|2874.16|2866.46|2873.23|2865.53|2874.25|2866.55|2873.23|2865.53|28
1644824280000|2022-02-14 07:38:00|2873.24|2865.54|2872.55|2864.85|2874.05|2866.35|2872.32|2864.62|30
1644824290000|2022-02-14 07:38:10|2872.58|2864.88|2872.47|2864.77|2872.61|2864.91|2872.31|2864.61|34
1644824300000|2022-02-14 07:38:20|2872.46|2864.76|2873.66|2865.96|2873.82|2866.12|2872.21|2864.51|36
1644824310000|2022-02-14 07:38:30|2873.65|2865.95|2873.45|2865.75|2873.7|2866|2873.08|2865.38|37
1644824320000|2022-02-14 07:38:40|2873.58|2865.88|2874.04|2866.34|2874.35|2866.65|2873.1|2865.4|39
1644824330000|2022-02-14 07:38:50|2873.89|2866.19|2874.9|2867.2|2874.9|2867.2|2873.69|2865.99|27
1644824340000|2022-02-14 07:39:00|2874.89|2867.19|2875.15|2867.45|2875.29|2867.59|2874.72|2867.02|26
1644824350000|2022-02-14 07:39:10|2875.18|2867.48|2874.53|2866.83|2875.3|2867.6|2874.46|2866.76|18
1644824360000|2022-02-14 07:39:20|2874.46|2866.76|2874.39|2866.69|2874.53|2866.83|2873.94|2866.24|30
1644824370000|2022-02-14 07:39:30|2874.5|2866.8|2874.54|2866.84|2874.91|2867.21|2874.36|2866.66|23
1644824380000|2022-02-14 07:39:40|2874.52|2866.82|2873.53|2865.83|2874.75|2867.05|2873.4|2865.7|26
1644824390000|2022-02-14 07:39:50|2873.41|2865.71|2873.11|2865.41|2873.69|2865.99|2873.08|2865.38|27
1644824400000|2022-02-14 07:40:00|2873.18|2865.48|2873.41|2865.71|2873.78|2866.08|2873.05|2865.35|35
1644824410000|2022-02-14 07:40:10|2873.26|2865.56|2872.87|2865.17|2873.41|2865.71|2872.55|2864.85|32
1644824420000|2022-02-14 07:40:20|2872.86|2865.16|2873.15|2865.45|2873.3|2865.6|2872.79|2865.09|28
1644824430000|2022-02-14 07:40:30|2873.24|2865.54|2873|2865.3|2873.36|2865.66|2872.8|2865.1|26
1644824440000|2022-02-14 07:40:40|2872.92|2865.22|2873.55|2865.85|2873.6|2865.9|2872.74|2865.04|26
1644824450000|2022-02-14 07:40:50|2873.57|2865.87|2873.98|2866.28|2874|2866.3|2873.57|2865.87|27
1644824460000|2022-02-14 07:41:00|2874.01|2866.31|2873.87|2866.17|2874.25|2866.55|2873.49|2865.79|29
1644824470000|2022-02-14 07:41:10|2873.81|2866.11|2875.65|2867.95|2875.74|2868.04|2873.7|2866|37
1644824480000|2022-02-14 07:41:20|2875.71|2868.01|2875.04|2867.34|2875.78|2868.08|2874.57|2866.87|39
1644824490000|2022-02-14 07:41:30|2875.07|2867.37|2874.7|2867|2875.07|2867.37|2874.22|2866.52|38
1644824500000|2022-02-14 07:41:40|2874.77|2867.07|2874.76|2867.06|2874.92|2867.22|2874.37|2866.67|33
1644824510000|2022-02-14 07:41:50|2874.71|2867.01|2874.85|2867.15|2875.37|2867.67|2874.56|2866.86|31
1644824520000|2022-02-14 07:42:00|2874.87|2867.17|2874.89|2867.19|2874.91|2867.21|2874.26|2866.56|39
1644824530000|2022-02-14 07:42:10|2874.77|2867.07|2874.43|2866.73|2874.77|2867.07|2874.17|2866.47|26
1644824540000|2022-02-14 07:42:20|2874.53|2866.83|2874.32|2866.62|2874.83|2867.13|2874.32|2866.62|29
1644824550000|2022-02-14 07:42:30|2874.48|2866.78|2874.2|2866.5|2874.7|2867|2874.2|2866.5|20
1644824560000|2022-02-14 07:42:40|2874.21|2866.51|2874.77|2867.07|2874.82|2867.12|2874.15|2866.45|28
1644824570000|2022-02-14 07:42:50|2874.78|2867.08|2874.11|2866.41|2875.15|2867.45|2873.92|2866.22|26
1644824580000|2022-02-14 07:43:00|2874.1|2866.4|2874.61|2866.91|2874.75|2867.05|2874.04|2866.34|32
1644824590000|2022-02-14 07:43:10|2874.44|2866.74|2874.36|2866.66|2874.44|2866.74|2874.31|2866.61|6
1644824600000|2022-02-14 07:43:20|2874.37|2866.67|2874.62|2866.92|2874.75|2867.05|2874.25|2866.55|20
1644824610000|2022-02-14 07:43:30|2874.72|2867.02|2874.67|2866.97|2875.03|2867.33|2874.67|2866.97|31
1644824620000|2022-02-14 07:43:40|2874.7|2867|2875.39|2867.69|2875.77|2868.07|2874.51|2866.81|31
1644824630000|2022-02-14 07:43:50|2875.56|2867.86|2875.29|2867.59|2875.58|2867.88|2875.27|2867.57|23
1644824640000|2022-02-14 07:44:00|2875.28|2867.58|2875.8|2868.1|2875.99|2868.29|2875.24|2867.54|36
1644824650000|2022-02-14 07:44:10|2875.79|2868.09|2875.81|2868.11|2875.81|2868.11|2875.46|2867.76|24
1644824660000|2022-02-14 07:44:20|2875.78|2868.08|2875.68|2867.98|2875.78|2868.08|2875.46|2867.76|24
1644824670000|2022-02-14 07:44:30|2875.57|2867.87|2874.62|2866.92|2875.57|2867.87|2874.52|2866.82|30
1644824680000|2022-02-14 07:44:40|2874.79|2867.09|2875.69|2867.99|2875.73|2868.03|2874.71|2867.01|27
1644824690000|2022-02-14 07:44:50|2875.7|2868|2876.21|2868.51|2876.29|2868.59|2875.57|2867.87|29
1644824700000|2022-02-14 07:45:00|2876.18|2868.48|2875.52|2867.82|2876.2|2868.5|2875.38|2867.68|32
1644824710000|2022-02-14 07:45:10|2875.5|2867.8|2875.65|2867.95|2875.81|2868.11|2875.34|2867.64|28
1644824720000|2022-02-14 07:45:20|2875.67|2867.97|2875.93|2868.23|2875.93|2868.23|2875.27|2867.57|26
1644824730000|2022-02-14 07:45:30|2875.8|2868.1|2875.61|2867.91|2875.8|2868.1|2875.45|2867.75|22
1644824740000|2022-02-14 07:45:40|2875.62|2867.92|2875.61|2867.91|2875.72|2868.02|2875.36|2867.66|17
1644824750000|2022-02-14 07:45:50|2875.52|2867.82|2874.63|2866.93|2875.8|2868.1|2874.15|2866.45|32
1644824760000|2022-02-14 07:46:00|2874.67|2866.97|2874.84|2867.14|2875.31|2867.61|2874.13|2866.43|34
1644824770000|2022-02-14 07:46:10|2874.97|2867.27|2875.02|2867.32|2875.47|2867.77|2874.85|2867.15|32
1644824780000|2022-02-14 07:46:20|2875.08|2867.38|2874.7|2867|2875.5|2867.8|2874.7|2867|24
1644824790000|2022-02-14 07:46:30|2874.52|2866.82|2873.46|2865.76|2874.56|2866.86|2873.41|2865.71|24
1644824800000|2022-02-14 07:46:40|2873.4|2865.7|2873.6|2865.9|2873.61|2865.91|2872.77|2865.07|28
1644824810000|2022-02-14 07:46:50|2873.37|2865.67|2872.98|2865.28|2873.74|2866.04|2872.49|2864.79|35
1644824820000|2022-02-14 07:47:00|2873.01|2865.31|2873.74|2866.04|2873.74|2866.04|2872.53|2864.83|20
1644824830000|2022-02-14 07:47:10|2873|2865.3|2873.6|2865.9|2873.74|2866.04|2872.5|2864.8|23
1644824840000|2022-02-14 07:47:20|2873.59|2865.89|2873.46|2865.76|2873.74|2866.04|2873|2865.3|30
1644824850000|2022-02-14 07:47:30|2873.74|2866.04|2873.07|2865.37|2873.74|2866.04|2872.43|2864.73|29
1644824860000|2022-02-14 07:47:40|2873.04|2865.34|2873.2|2865.5|2873.22|2865.52|2872.64|2864.94|30
1644824870000|2022-02-14 07:47:50|2873.14|2865.44|2872.2|2864.5|2873.16|2865.46|2872.17|2864.47|27
1644824880000|2022-02-14 07:48:00|2872.53|2864.83|2873.02|2865.32|2873.37|2865.67|2872.2|2864.5|37
1644824890000|2022-02-14 07:48:10|2873.04|2865.34|2873.04|2865.34|2873.45|2865.75|2872.83|2865.13|29
1644824900000|2022-02-14 07:48:20|2873.02|2865.32|2873.84|2866.14|2874.12|2866.42|2872.95|2865.25|28
1644824910000|2022-02-14 07:48:30|2873.82|2866.12|2873.87|2866.17|2874.29|2866.59|2873.65|2865.95|34
1644824920000|2022-02-14 07:48:40|2873.84|2866.14|2873.73|2866.03|2874.07|2866.37|2873.73|2866.03|24
1644824930000|2022-02-14 07:48:50|2873.69|2865.99|2873.54|2865.84|2873.88|2866.18|2873.53|2865.83|31
1644824940000|2022-02-14 07:49:00|2873.53|2865.83|2873.69|2865.99|2873.96|2866.26|2873.53|2865.83|33
1644824950000|2022-02-14 07:49:10|2873.52|2865.82|2873.31|2865.61|2873.7|2866|2872.94|2865.24|37
1644824960000|2022-02-14 07:49:20|2873.46|2865.76|2874.04|2866.34|2874.42|2866.72|2873.46|2865.76|35
1644824970000|2022-02-14 07:49:30|2874.02|2866.32|2874.15|2866.45|2874.29|2866.59|2874.02|2866.32|25
1644824980000|2022-02-14 07:49:40|2874.14|2866.44|2874.44|2866.74|2875.1|2867.4|2874.08|2866.38|33
1644824990000|2022-02-14 07:49:50|2874.46|2866.76|2873.56|2865.86|2874.52|2866.82|2873.56|2865.86|30
1644825000000|2022-02-14 07:50:00|2873.65|2865.95|2873.95|2866.25|2874.35|2866.65|2873.21|2865.51|36
1644825010000|2022-02-14 07:50:10|2873.96|2866.26|2874.62|2866.92|2874.75|2867.05|2873.96|2866.26|29
1644825020000|2022-02-14 07:50:20|2874.58|2866.88|2874.13|2866.43|2874.65|2866.95|2874.13|2866.43|30
1644825030000|2022-02-14 07:50:30|2874.08|2866.38|2874.57|2866.87|2874.68|2866.98|2874.07|2866.37|26
1644825040000|2022-02-14 07:50:40|2874.68|2866.98|2876.19|2868.49|2876.25|2868.55|2874.67|2866.97|34
1644825050000|2022-02-14 07:50:50|2876.21|2868.51|2876.39|2868.69|2876.45|2868.75|2876.14|2868.44|29
1644825060000|2022-02-14 07:51:00|2876.44|2868.74|2876.18|2868.48|2876.49|2868.79|2876.11|2868.41|28
1644825070000|2022-02-14 07:51:10|2876.12|2868.42|2876.41|2868.71|2876.41|2868.71|2875.94|2868.24|26
1644825080000|2022-02-14 07:51:20|2876.4|2868.7|2878.41|2870.71|2878.98|2871.28|2876.4|2868.7|33
1644825090000|2022-02-14 07:51:30|2878.57|2870.87|2878.63|2870.93|2878.87|2871.17|2878.2|2870.5|33
1644825100000|2022-02-14 07:51:40|2878.46|2870.76|2882.11|2874.41|2882.11|2874.41|2877.76|2870.06|36
1644825110000|2022-02-14 07:51:50|2882.01|2874.31|2880.92|2873.22|2882.01|2874.31|2879.84|2872.14|40
1644825120000|2022-02-14 07:52:00|2880.89|2873.19|2881.15|2873.45|2881.65|2873.95|2880.61|2872.91|38
1644825130000|2022-02-14 07:52:10|2881.16|2873.46|2881.9|2874.2|2881.95|2874.25|2881.14|2873.44|26
1644825140000|2022-02-14 07:52:20|2881.91|2874.21|2882.29|2874.59|2882.29|2874.59|2881.44|2873.74|30
1644825150000|2022-02-14 07:52:30|2882.41|2874.71|2887.04|2879.34|2887.17|2879.47|2882.18|2874.48|39
1644825160000|2022-02-14 07:52:40|2887.06|2879.36|2885.24|2877.54|2887.52|2879.82|2885.24|2877.54|38
1644825170000|2022-02-14 07:52:50|2885.47|2877.77|2885.55|2877.85|2885.59|2877.89|2884.46|2876.76|40
1644825180000|2022-02-14 07:53:00|2885.69|2877.99|2884.19|2876.49|2885.69|2877.99|2884.19|2876.49|36
1644825190000|2022-02-14 07:53:10|2884.18|2876.48|2883.54|2875.84|2884.18|2876.48|2882.63|2874.93|40
1644825200000|2022-02-14 07:53:20|2883.6|2875.9|2883.78|2876.08|2883.94|2876.24|2883|2875.3|36
1644825210000|2022-02-14 07:53:30|2883.71|2876.01|2884.17|2876.47|2884.33|2876.63|2883.71|2876.01|32
1644825220000|2022-02-14 07:53:40|2884.32|2876.62|2885.05|2877.35|2885.49|2877.79|2884.32|2876.62|36
1644825230000|2022-02-14 07:53:50|2885.13|2877.43|2886.35|2878.65|2886.36|2878.66|2884.94|2877.24|34
1644825240000|2022-02-14 07:54:00|2886.37|2878.67|2885.22|2877.52|2886.37|2878.67|2885.08|2877.38|34
1644825250000|2022-02-14 07:54:10|2885.2|2877.5|2885.09|2877.39|2885.59|2877.89|2885.01|2877.31|31
1644825260000|2022-02-14 07:54:20|2885.15|2877.45|2885.13|2877.43|2886.05|2878.35|2885.03|2877.33|33
1644825270000|2022-02-14 07:54:30|2885.14|2877.44|2886.93|2879.23|2886.93|2879.23|2885.06|2877.36|31
1644825280000|2022-02-14 07:54:40|2887|2879.3|2886.79|2879.09|2887.61|2879.91|2886.39|2878.69|37
1644825290000|2022-02-14 07:54:50|2886.92|2879.22|2885.94|2878.24|2886.95|2879.25|2885.91|2878.21|33
1644825300000|2022-02-14 07:55:00|2885.96|2878.26|2886.95|2879.25|2887.16|2879.46|2884.72|2877.02|37
1644825310000|2022-02-14 07:55:10|2886.96|2879.26|2887.26|2879.56|2887.83|2880.13|2886.94|2879.24|37
1644825320000|2022-02-14 07:55:20|2887.32|2879.62|2886.16|2878.46|2887.37|2879.67|2885.99|2878.29|36
1644825330000|2022-02-14 07:55:30|2886.19|2878.49|2886.41|2878.71|2886.54|2878.84|2886.19|2878.49|27
1644825340000|2022-02-14 07:55:40|2886.49|2878.79|2887.06|2879.36|2887.08|2879.38|2886.46|2878.76|19
1644825350000|2022-02-14 07:55:50|2887.05|2879.35|2886.77|2879.07|2887.16|2879.46|2886.61|2878.91|27
1644825360000|2022-02-14 07:56:00|2886.55|2878.85|2886.81|2879.11|2887.2|2879.5|2886.44|2878.74|39
1644825370000|2022-02-14 07:56:10|2886.8|2879.1|2886.56|2878.86|2886.83|2879.13|2886.4|2878.7|22
1644825380000|2022-02-14 07:56:20|2886.6|2878.9|2887.47|2879.77|2887.47|2879.77|2886.31|2878.61|36
1644825390000|2022-02-14 07:56:30|2887.46|2879.76|2887.06|2879.36|2887.58|2879.88|2886.95|2879.25|33
1644825400000|2022-02-14 07:56:40|2887.12|2879.42|2885.88|2878.18|2887.29|2879.59|2885.74|2878.04|31
1644825410000|2022-02-14 07:56:50|2885.82|2878.12|2885.28|2877.58|2885.95|2878.25|2885.01|2877.31|35
1644825420000|2022-02-14 07:57:00|2885.31|2877.61|2885.4|2877.7|2886.01|2878.31|2885.23|2877.53|31
1644825430000|2022-02-14 07:57:10|2885.16|2877.46|2884.44|2876.74|2885.25|2877.55|2884.34|2876.64|38
1644825440000|2022-02-14 07:57:20|2884.45|2876.75|2884.97|2877.27|2884.97|2877.27|2884.4|2876.7|32
1644825450000|2022-02-14 07:57:30|2884.94|2877.24|2884.93|2877.23|2885.14|2877.44|2884.84|2877.14|32
1644825460000|2022-02-14 07:57:40|2884.92|2877.22|2885.44|2877.74|2885.57|2877.87|2884.77|2877.07|26
1644825470000|2022-02-14 07:57:50|2885.51|2877.81|2885.52|2877.82|2885.83|2878.13|2885.45|2877.75|18
1644825480000|2022-02-14 07:58:00|2885.51|2877.81|2884.84|2877.14|2885.6|2877.9|2884.65|2876.95|39
1644825490000|2022-02-14 07:58:10|2885.03|2877.33|2885.67|2877.97|2885.68|2877.98|2884.91|2877.21|37
1644825500000|2022-02-14 07:58:20|2885.31|2877.61|2885.27|2877.57|2885.31|2877.61|2884.75|2877.05|33
1644825510000|2022-02-14 07:58:30|2885.23|2877.53|2885.85|2878.15|2885.85|2878.15|2885.07|2877.37|28
1644825520000|2022-02-14 07:58:40|2885.9|2878.2|2884.99|2877.29|2885.9|2878.2|2884.68|2876.98|36
1644825530000|2022-02-14 07:58:50|2884.95|2877.25|2885.07|2877.37|2885.11|2877.41|2884.8|2877.1|33
1644825540000|2022-02-14 07:59:00|2884.98|2877.28|2886.67|2878.97|2886.78|2879.08|2884.95|2877.25|37
1644825550000|2022-02-14 07:59:10|2886.65|2878.95|2886.72|2879.02|2886.89|2879.19|2886.47|2878.77|33
1644825560000|2022-02-14 07:59:20|2886.61|2878.91|2885.88|2878.18|2886.76|2879.06|2885.88|2878.18|34
1644825570000|2022-02-14 07:59:30|2886.11|2878.41|2886.81|2879.11|2886.99|2879.29|2886.11|2878.41|37
1644825580000|2022-02-14 07:59:40|2886.96|2879.26|2887.6|2879.9|2887.64|2879.94|2886.95|2879.25|33
1644825590000|2022-02-14 07:59:50|2887.7|2880|2887.13|2879.43|2887.75|2880.05|2886.42|2878.72|37
1644825600000|2022-02-14 08:00:00|2887.62|2879.92|2887.69|2879.99|2888.21|2880.51|2887.48|2879.78|37
1644825610000|2022-02-14 08:00:10|2887.35|2879.65|2887.08|2879.38|2888.08|2880.38|2886.47|2878.77|34
1644825620000|2022-02-14 08:00:20|2886.69|2878.99|2886.64|2878.94|2887.61|2879.91|2886.64|2878.94|39
1644825630000|2022-02-14 08:00:30|2886.99|2879.29|2887.56|2879.86|2887.79|2880.09|2886.68|2878.98|38
1644825640000|2022-02-14 08:00:40|2887.54|2879.84|2889.74|2882.04|2889.91|2882.21|2887.34|2879.64|34
1644825650000|2022-02-14 08:00:50|2889.84|2882.14|2888.95|2881.25|2889.95|2882.25|2888.9|2881.2|38
1644825660000|2022-02-14 08:01:00|2889.6|2881.9|2886.33|2878.63|2889.6|2881.9|2886.22|2878.52|40
1644825670000|2022-02-14 08:01:10|2886.63|2878.93|2885.67|2877.97|2886.79|2879.09|2885.67|2877.97|36
1644825680000|2022-02-14 08:01:20|2885.94|2878.24|2887.48|2879.78|2887.64|2879.94|2885.7|2878|37
1644825690000|2022-02-14 08:01:30|2887.44|2879.74|2887.98|2880.28|2888.35|2880.65|2886.46|2878.76|38
1644825700000|2022-02-14 08:01:40|2887.93|2880.23|2889.37|2881.67|2889.47|2881.77|2887.93|2880.23|34
1644825710000|2022-02-14 08:01:50|2888.94|2881.24|2888.26|2880.56|2889.37|2881.67|2887.5|2879.8|37
1644825720000|2022-02-14 08:02:00|2888.54|2880.84|2889.41|2881.71|2890.22|2882.52|2888.04|2880.34|38
1644825730000|2022-02-14 08:02:10|2889.98|2882.28|2891.83|2884.13|2891.83|2884.13|2888.96|2881.26|38
1644825740000|2022-02-14 08:02:20|2892|2884.3|2892.61|2884.91|2892.61|2884.91|2891.76|2884.06|37
1644825750000|2022-02-14 08:02:30|2892.52|2884.82|2891.92|2884.22|2892.8|2885.1|2891.14|2883.44|33
1644825760000|2022-02-14 08:02:40|2891.45|2883.75|2888.64|2880.94|2891.52|2883.82|2888.64|2880.94|35
1644825770000|2022-02-14 08:02:50|2888.67|2880.97|2890.26|2882.56|2890.26|2882.56|2887.82|2880.12|39
1644825780000|2022-02-14 08:03:00|2890.47|2882.77|2889.43|2881.73|2890.47|2882.77|2889.3|2881.6|38
1644825790000|2022-02-14 08:03:10|2889.54|2881.84|2890.06|2882.36|2890.08|2882.38|2889.31|2881.61|32
1644825800000|2022-02-14 08:03:20|2889.79|2882.09|2890.09|2882.39|2890.87|2883.17|2889.3|2881.6|39
1644825810000|2022-02-14 08:03:30|2890.02|2882.32|2888.54|2880.84|2890.12|2882.42|2888.54|2880.84|36
1644825820000|2022-02-14 08:03:40|2888.11|2880.41|2889.16|2881.46|2889.16|2881.46|2887.92|2880.22|37
1644825830000|2022-02-14 08:03:50|2888.99|2881.29|2888.64|2880.94|2888.99|2881.29|2888.61|2880.91|22
1644825840000|2022-02-14 08:04:00|2888.69|2880.99|2888.6|2880.9|2889.41|2881.71|2888.14|2880.44|31
1644825850000|2022-02-14 08:04:10|2888.59|2880.89|2890.17|2882.47|2890.17|2882.47|2888.57|2880.87|28
1644825860000|2022-02-14 08:04:20|2890.15|2882.45|2890|2882.3|2890.5|2882.8|2889.43|2881.73|31
1644825870000|2022-02-14 08:04:30|2889.66|2881.96|2890|2882.3|2890.03|2882.33|2888.77|2881.07|33
1644825880000|2022-02-14 08:04:40|2889.98|2882.28|2889.43|2881.73|2889.98|2882.28|2889.33|2881.63|27
1644825890000|2022-02-14 08:04:50|2889.21|2881.51|2890.02|2882.32|2890.31|2882.61|2889.12|2881.42|35
1644825900000|2022-02-14 08:05:00|2889.46|2881.76|2889.16|2881.46|2890.42|2882.72|2889.01|2881.31|36
1644825910000|2022-02-14 08:05:10|2889.4|2881.7|2888.33|2880.63|2889.47|2881.77|2887.99|2880.29|33
1644825920000|2022-02-14 08:05:20|2888.18|2880.48|2889.02|2881.32|2889.13|2881.43|2888.18|2880.48|33
1644825930000|2022-02-14 08:05:30|2888.93|2881.23|2888.34|2880.64|2889.11|2881.41|2888.01|2880.31|32
1644825940000|2022-02-14 08:05:40|2887.98|2880.28|2889.36|2881.66|2889.36|2881.66|2887.98|2880.28|34
1644825950000|2022-02-14 08:05:50|2888.88|2881.18|2888.83|2881.13|2889.01|2881.31|2888.65|2880.95|30
1644825960000|2022-02-14 08:06:00|2888.47|2880.77|2888.62|2880.92|2888.71|2881.01|2888.02|2880.32|34
1644825970000|2022-02-14 08:06:10|2888.47|2880.77|2889.12|2881.42|2889.54|2881.84|2888.4|2880.7|31
1644825980000|2022-02-14 08:06:20|2889.07|2881.37|2889.46|2881.76|2889.47|2881.77|2888.23|2880.53|34
1644825990000|2022-02-14 08:06:30|2889.54|2881.84|2890.66|2882.96|2890.82|2883.12|2889.39|2881.69|38
1644826000000|2022-02-14 08:06:40|2890.69|2882.99|2890.4|2882.7|2890.69|2882.99|2889.76|2882.06|38
1644826010000|2022-02-14 08:06:50|2890.38|2882.68|2890.29|2882.59|2890.64|2882.94|2890.25|2882.55|34
1644826020000|2022-02-14 08:07:00|2890.31|2882.61|2889.58|2881.88|2890.34|2882.64|2889.31|2881.61|36
1644826030000|2022-02-14 08:07:10|2889.53|2881.83|2889.85|2882.15|2889.88|2882.18|2888.65|2880.95|33
1644826040000|2022-02-14 08:07:20|2889.84|2882.14|2889.43|2881.73|2889.84|2882.14|2888.84|2881.14|30
1644826050000|2022-02-14 08:07:30|2889.41|2881.71|2889.3|2881.6|2889.47|2881.77|2888.87|2881.17|35
1644826060000|2022-02-14 08:07:40|2889.31|2881.61|2888.98|2881.28|2889.35|2881.65|2888.68|2880.98|35
1644826070000|2022-02-14 08:07:50|2889.17|2881.47|2889.14|2881.44|2889.33|2881.63|2888.94|2881.24|32
1644826080000|2022-02-14 08:08:00|2889.13|2881.43|2889.97|2882.27|2890.08|2882.38|2888.89|2881.19|26
1644826090000|2022-02-14 08:08:10|2889.94|2882.24|2890.45|2882.75|2890.54|2882.84|2889.87|2882.17|35
1644826100000|2022-02-14 08:08:20|2890.44|2882.74|2890.16|2882.46|2890.62|2882.92|2889.92|2882.22|34
1644826110000|2022-02-14 08:08:30|2890.42|2882.72|2890.2|2882.5|2890.47|2882.77|2890.05|2882.35|33
1644826120000|2022-02-14 08:08:40|2890.03|2882.33|2891.25|2883.55|2891.3|2883.6|2889.95|2882.25|38
1644826130000|2022-02-14 08:08:50|2891.28|2883.58|2891.63|2883.93|2891.69|2883.99|2890.62|2882.92|38
1644826140000|2022-02-14 08:09:00|2891.75|2884.05|2890.78|2883.08|2891.75|2884.05|2890.78|2883.08|36
1644826150000|2022-02-14 08:09:10|2890.45|2882.75|2891.31|2883.61|2891.48|2883.78|2890.06|2882.36|38
1644826160000|2022-02-14 08:09:20|2891.22|2883.52|2892.34|2884.64|2892.65|2884.95|2891.2|2883.5|36
1644826170000|2022-02-14 08:09:30|2892.13|2884.43|2892.58|2884.88|2892.67|2884.97|2891.71|2884.01|39
1644826180000|2022-02-14 08:09:40|2892.81|2885.11|2893.1|2885.4|2893.63|2885.93|2892.49|2884.79|35
1644826190000|2022-02-14 08:09:50|2893.17|2885.47|2892.44|2884.74|2893.19|2885.49|2891.9|2884.2|34
1644826200000|2022-02-14 08:10:00|2892.53|2884.83|2892.66|2884.96|2893.11|2885.41|2892.13|2884.43|33
1644826210000|2022-02-14 08:10:10|2892.73|2885.03|2891.5|2883.8|2892.8|2885.1|2891.4|2883.7|36
1644826220000|2022-02-14 08:10:20|2891.51|2883.81|2890.69|2882.99|2891.52|2883.82|2890.35|2882.65|35
1644826230000|2022-02-14 08:10:30|2890.82|2883.12|2891.26|2883.56|2891.57|2883.87|2890.82|2883.12|35
1644826240000|2022-02-14 08:10:40|2891.29|2883.59|2891.46|2883.76|2891.57|2883.87|2890.51|2882.81|36
1644826250000|2022-02-14 08:10:50|2891.36|2883.66|2890.35|2882.65|2891.42|2883.72|2890.2|2882.5|29
1644826260000|2022-02-14 08:11:00|2890.37|2882.67|2891.62|2883.92|2891.62|2883.92|2889.14|2881.44|34
1644826270000|2022-02-14 08:11:10|2890.84|2883.14|2890.18|2882.48|2890.93|2883.23|2889.48|2881.78|35
1644826280000|2022-02-14 08:11:20|2890.37|2882.67|2891.18|2883.48|2891.4|2883.7|2890.27|2882.57|36
1644826290000|2022-02-14 08:11:30|2891.19|2883.49|2890.49|2882.79|2891.29|2883.59|2890.42|2882.72|33
1644826300000|2022-02-14 08:11:40|2890.87|2883.17|2890.41|2882.71|2890.87|2883.17|2890.34|2882.64|33
1644826310000|2022-02-14 08:11:50|2890.4|2882.7|2890.17|2882.47|2890.57|2882.87|2890.11|2882.41|25
1644826320000|2022-02-14 08:12:00|2890.16|2882.46|2889.36|2881.66|2890.22|2882.52|2889.16|2881.46|36
1644826330000|2022-02-14 08:12:10|2889.38|2881.68|2889.79|2882.09|2889.93|2882.23|2889.38|2881.68|39
1644826340000|2022-02-14 08:12:20|2889.8|2882.1|2889.52|2881.82|2890.03|2882.33|2889.48|2881.78|26
1644826350000|2022-02-14 08:12:30|2889.57|2881.87|2888.69|2880.99|2889.57|2881.87|2888.26|2880.56|32
1644826360000|2022-02-14 08:12:40|2888.68|2880.98|2888.43|2880.73|2888.71|2881.01|2888.17|2880.47|30
1644826370000|2022-02-14 08:12:50|2888.45|2880.75|2888.85|2881.15|2888.85|2881.15|2888.21|2880.51|21
1644826380000|2022-02-14 08:13:00|2888.76|2881.06|2889.48|2881.78|2889.48|2881.78|2888.76|2881.06|19
1644826390000|2022-02-14 08:13:10|2889.33|2881.63|2889.55|2881.85|2889.69|2881.99|2888.84|2881.14|27
1644826400000|2022-02-14 08:13:20|2889.57|2881.87|2888.85|2881.15|2889.89|2882.19|2888.83|2881.13|33
1644826410000|2022-02-14 08:13:30|2888.86|2881.16|2888.94|2881.24|2889.1|2881.4|2888.86|2881.16|7
1644826420000|2022-02-14 08:13:40|2888.93|2881.23|2889.63|2881.93|2889.63|2881.93|2888.93|2881.23|26
1644826430000|2022-02-14 08:13:50|2889.65|2881.95|2890.32|2882.62|2890.32|2882.62|2889.63|2881.93|20
1644826440000|2022-02-14 08:14:00|2890.3|2882.6|2889.44|2881.74|2890.38|2882.68|2889.28|2881.58|26
1644826450000|2022-02-14 08:14:10|2889.48|2881.78|2889.02|2881.32|2889.48|2881.78|2888.92|2881.22|33
1644826460000|2022-02-14 08:14:20|2889.04|2881.34|2889.27|2881.57|2890|2882.3|2889.01|2881.31|31
1644826470000|2022-02-14 08:14:30|2889.16|2881.46|2889.38|2881.68|2889.51|2881.81|2888.75|2881.05|34
1644826480000|2022-02-14 08:14:40|2889.49|2881.79|2891.6|2883.9|2891.81|2884.11|2889.49|2881.79|32
1644826490000|2022-02-14 08:14:50|2891.65|2883.95|2890.45|2882.75|2891.83|2884.13|2890.27|2882.57|35
1644826500000|2022-02-14 08:15:00|2890.48|2882.78|2890.08|2882.38|2890.6|2882.9|2889.63|2881.93|31
1644826510000|2022-02-14 08:15:10|2890.2|2882.5|2889.47|2881.77|2890.2|2882.5|2889.1|2881.4|27
1644826520000|2022-02-14 08:15:20|2889.51|2881.81|2890.41|2882.71|2891.04|2883.34|2889.51|2881.81|37
1644826530000|2022-02-14 08:15:30|2890.4|2882.7|2890.75|2883.05|2890.77|2883.07|2889.43|2881.73|37
1644826540000|2022-02-14 08:15:40|2890.67|2882.97|2891.37|2883.67|2891.44|2883.74|2890.55|2882.85|35
1644826550000|2022-02-14 08:15:50|2891.41|2883.71|2891.55|2883.85|2891.8|2884.1|2891.28|2883.58|33
1644826560000|2022-02-14 08:16:00|2891.57|2883.87|2890.66|2882.96|2891.65|2883.95|2890.61|2882.91|33
1644826570000|2022-02-14 08:16:10|2890.93|2883.23|2890.85|2883.15|2891.2|2883.5|2890.48|2882.78|35
1644826580000|2022-02-14 08:16:20|2890.88|2883.18|2890.84|2883.14|2891.2|2883.5|2890.72|2883.02|27
1644826590000|2022-02-14 08:16:30|2890.81|2883.11|2890.77|2883.07|2891.17|2883.47|2890.76|2883.06|19
1644826600000|2022-02-14 08:16:40|2890.82|2883.12|2891.32|2883.62|2891.65|2883.95|2890.82|2883.12|29
1644826610000|2022-02-14 08:16:50|2891.35|2883.65|2892.43|2884.73|2892.43|2884.73|2891.08|2883.38|39
1644826620000|2022-02-14 08:17:00|2892.44|2884.74|2892.55|2884.85|2892.8|2885.1|2891.65|2883.95|37
1644826630000|2022-02-14 08:17:10|2892.64|2884.94|2893.63|2885.93|2893.63|2885.93|2892.15|2884.45|31
1644826640000|2022-02-14 08:17:20|2893.28|2885.58|2893.08|2885.38|2893.45|2885.75|2893.08|2885.38|18
1644826650000|2022-02-14 08:17:30|2892.69|2884.99|2892.7|2885|2892.74|2885.04|2892.29|2884.59|23
1644826660000|2022-02-14 08:17:40|2892.66|2884.96|2892.27|2884.57|2892.7|2885|2892.03|2884.33|14
1644826670000|2022-02-14 08:17:50|2892.3|2884.6|2891.98|2884.28|2892.34|2884.64|2891.81|2884.11|28
1644826680000|2022-02-14 08:18:00|2891.95|2884.25|2892.11|2884.41|2892.71|2885.01|2891.75|2884.05|24
1644826690000|2022-02-14 08:18:10|2892.57|2884.87|2892.17|2884.47|2892.57|2884.87|2892.07|2884.37|29
1644826700000|2022-02-14 08:18:20|2891.92|2884.22|2891.29|2883.59|2891.92|2884.22|2891.29|2883.59|32
1644826710000|2022-02-14 08:18:30|2891.31|2883.61|2890.29|2882.59|2891.37|2883.67|2889.98|2882.28|35
1644826720000|2022-02-14 08:18:40|2890.3|2882.6|2890.25|2882.55|2890.71|2883.01|2889.9|2882.2|36
1644826730000|2022-02-14 08:18:50|2890.29|2882.59|2889.05|2881.35|2890.31|2882.61|2889|2881.3|31
1644826740000|2022-02-14 08:19:00|2888.88|2881.18|2889.51|2881.81|2889.51|2881.81|2888.88|2881.18|33
1644826750000|2022-02-14 08:19:10|2889.5|2881.8|2889.19|2881.49|2889.5|2881.8|2889.16|2881.46|18
1644826760000|2022-02-14 08:19:20|2889.3|2881.6|2888.23|2880.53|2889.43|2881.73|2888.19|2880.49|30
1644826770000|2022-02-14 08:19:30|2888.3|2880.6|2887.92|2880.22|2888.4|2880.7|2887.81|2880.11|30
1644826780000|2022-02-14 08:19:40|2887.89|2880.19|2887.34|2879.64|2887.89|2880.19|2887.3|2879.6|30
1644826790000|2022-02-14 08:19:50|2887.38|2879.68|2888.11|2880.41|2888.69|2880.99|2887.01|2879.31|37
1644826800000|2022-02-14 08:20:00|2888.02|2880.32|2886.49|2878.79|2888.02|2880.32|2886.49|2878.79|33
1644826810000|2022-02-14 08:20:10|2886.18|2878.48|2887.46|2879.76|2887.69|2879.99|2886.18|2878.48|34
1644826820000|2022-02-14 08:20:20|2887.43|2879.73|2888.24|2880.54|2888.24|2880.54|2886.94|2879.24|39
1644826830000|2022-02-14 08:20:30|2888.08|2880.38|2888.56|2880.86|2888.58|2880.88|2887.88|2880.18|30
1644826840000|2022-02-14 08:20:40|2888.52|2880.82|2888.61|2880.91|2888.74|2881.04|2888.4|2880.7|30
1644826850000|2022-02-14 08:20:50|2888.6|2880.9|2889.45|2881.75|2889.45|2881.75|2888.53|2880.83|27
1644826860000|2022-02-14 08:21:00|2889.6|2881.9|2889.24|2881.54|2890.06|2882.36|2888.47|2880.77|39
1644826870000|2022-02-14 08:21:10|2889.13|2881.43|2889.19|2881.49|2889.33|2881.63|2888.89|2881.19|36
1644826880000|2022-02-14 08:21:20|2889.18|2881.48|2889.36|2881.66|2889.83|2882.13|2889.17|2881.47|30
1644826890000|2022-02-14 08:21:30|2889.38|2881.68|2889.61|2881.91|2889.82|2882.12|2889.27|2881.57|33
1644826900000|2022-02-14 08:21:40|2889.66|2881.96|2889.65|2881.95|2889.66|2881.96|2889.37|2881.67|31
1644826910000|2022-02-14 08:21:50|2889.66|2881.96|2890.32|2882.62|2890.32|2882.62|2889.33|2881.63|28
1644826920000|2022-02-14 08:22:00|2890.16|2882.46|2889.58|2881.88|2890.22|2882.52|2889.42|2881.72|32
1644826930000|2022-02-14 08:22:10|2889.64|2881.94|2889.38|2881.68|2890|2882.3|2889.19|2881.49|33
1644826940000|2022-02-14 08:22:20|2889.29|2881.59|2889.55|2881.85|2889.57|2881.87|2888.96|2881.26|35
1644826950000|2022-02-14 08:22:30|2889.61|2881.91|2890.28|2882.58|2890.37|2882.67|2889.25|2881.55|29
1644826960000|2022-02-14 08:22:40|2890.26|2882.56|2890.16|2882.46|2890.26|2882.56|2889.22|2881.52|29
1644826970000|2022-02-14 08:22:50|2889.86|2882.16|2890.7|2883|2890.81|2883.11|2889.86|2882.16|28
1644826980000|2022-02-14 08:23:00|2890.69|2882.99|2891.11|2883.41|2891.84|2884.14|2890.45|2882.75|35
1644826990000|2022-02-14 08:23:10|2890.96|2883.26|2889.96|2882.26|2891|2883.3|2889.96|2882.26|30
1644827000000|2022-02-14 08:23:20|2890.09|2882.39|2890.23|2882.53|2890.32|2882.62|2890.09|2882.39|14
1644827010000|2022-02-14 08:23:30|2890.09|2882.39|2888.07|2880.37|2890.09|2882.39|2887.47|2879.77|26
1644827020000|2022-02-14 08:23:40|2888.09|2880.39|2887.35|2879.65|2888.09|2880.39|2886.61|2878.91|33
1644827030000|2022-02-14 08:23:50|2887.59|2879.89|2887.28|2879.58|2888.05|2880.35|2886.65|2878.95|36
1644827040000|2022-02-14 08:24:00|2887.29|2879.59|2887.82|2880.12|2887.94|2880.24|2887.29|2879.59|31
1644827050000|2022-02-14 08:24:10|2887.89|2880.19|2886.97|2879.27|2887.89|2880.19|2886.76|2879.06|25
1644827060000|2022-02-14 08:24:20|2886.96|2879.26|2886.66|2878.96|2886.97|2879.27|2886.02|2878.32|37
1644827070000|2022-02-14 08:24:30|2886.34|2878.64|2886.34|2878.64|2886.85|2879.15|2886.34|2878.64|26
1644827080000|2022-02-14 08:24:40|2886.38|2878.68|2886.72|2879.02|2886.96|2879.26|2886.36|2878.66|36
1644827090000|2022-02-14 08:24:50|2886.48|2878.78|2886.25|2878.55|2886.56|2878.86|2885.52|2877.82|27
1644827100000|2022-02-14 08:25:00|2885.9|2878.2|2884.32|2876.62|2885.91|2878.21|2884.06|2876.36|40
1644827110000|2022-02-14 08:25:10|2885.1|2877.4|2884.98|2877.28|2885.54|2877.84|2884.66|2876.96|38
1644827120000|2022-02-14 08:25:20|2885.01|2877.31|2884.87|2877.17|2885.02|2877.32|2884.28|2876.58|36
1644827130000|2022-02-14 08:25:30|2884.86|2877.16|2885.42|2877.72|2885.62|2877.92|2884.68|2876.98|35
1644827140000|2022-02-14 08:25:40|2885.66|2877.96|2885.65|2877.95|2886.11|2878.41|2885.36|2877.66|33
1644827150000|2022-02-14 08:25:50|2885.52|2877.82|2885.24|2877.54|2885.73|2878.03|2885.19|2877.49|34
1644827160000|2022-02-14 08:26:00|2885.29|2877.59|2884.86|2877.16|2885.45|2877.75|2884.73|2877.03|34
1644827170000|2022-02-14 08:26:10|2884.84|2877.14|2882.6|2874.9|2884.84|2877.14|2882.19|2874.49|33
1644827180000|2022-02-14 08:26:20|2882.48|2874.78|2882.58|2874.88|2882.73|2875.03|2881.93|2874.23|38
1644827190000|2022-02-14 08:26:30|2882.73|2875.03|2882.37|2874.67|2882.89|2875.19|2882.21|2874.51|38
1644827200000|2022-02-14 08:26:40|2881.17|2873.47|2882.45|2874.75|2882.52|2874.82|2881.17|2873.47|38
1644827210000|2022-02-14 08:26:50|2882.29|2874.59|2881.34|2873.64|2882.29|2874.59|2881.26|2873.56|35
1644827220000|2022-02-14 08:27:00|2881.29|2873.59|2881.46|2873.76|2881.65|2873.95|2881.14|2873.44|24
1644827230000|2022-02-14 08:27:10|2881.6|2873.9|2881.51|2873.81|2881.71|2874.01|2881.02|2873.32|32
1644827240000|2022-02-14 08:27:20|2881.48|2873.78|2881.62|2873.92|2882.51|2874.81|2881.42|2873.72|35
1644827250000|2022-02-14 08:27:30|2881.61|2873.91|2881.74|2874.04|2881.86|2874.16|2880.97|2873.27|37
1644827260000|2022-02-14 08:27:40|2881.24|2873.54|2880.57|2872.87|2881.74|2874.04|2879.83|2872.13|29
1644827270000|2022-02-14 08:27:50|2880.47|2872.77|2880.53|2872.83|2881.42|2873.72|2880.34|2872.64|36
1644827280000|2022-02-14 08:28:00|2880.5|2872.8|2880.36|2872.66|2880.95|2873.25|2880.26|2872.56|34
1644827290000|2022-02-14 08:28:10|2880.64|2872.94|2880.54|2872.84|2881|2873.3|2880.47|2872.77|34
1644827300000|2022-02-14 08:28:20|2880.55|2872.85|2879.86|2872.16|2880.74|2873.04|2878.64|2870.94|35
1644827310000|2022-02-14 08:28:30|2879.91|2872.21|2877.8|2870.1|2879.91|2872.21|2877.66|2869.96|34
1644827320000|2022-02-14 08:28:40|2877.61|2869.91|2877.97|2870.27|2879.9|2872.2|2877.46|2869.76|37
1644827330000|2022-02-14 08:28:50|2877.44|2869.74|2877.69|2869.99|2878.28|2870.58|2877.44|2869.74|28
1644827340000|2022-02-14 08:29:00|2877.85|2870.15|2878.12|2870.42|2878.33|2870.63|2877.85|2870.15|29
1644827350000|2022-02-14 08:29:10|2878.1|2870.4|2879.44|2871.74|2879.72|2872.02|2878.1|2870.4|32
1644827360000|2022-02-14 08:29:20|2879.42|2871.72|2878.63|2870.93|2879.42|2871.72|2878.41|2870.71|33
1644827370000|2022-02-14 08:29:30|2878.7|2871|2878.97|2871.27|2879.6|2871.9|2878.7|2871|30
1644827380000|2022-02-14 08:29:40|2878.95|2871.25|2877.93|2870.23|2879.01|2871.31|2877.57|2869.87|37
1644827390000|2022-02-14 08:29:50|2877.79|2870.09|2877.63|2869.93|2878.52|2870.82|2877.09|2869.39|31
1644827400000|2022-02-14 08:30:00|2877.62|2869.92|2878.45|2870.75|2879.03|2871.33|2876.95|2869.25|38
1644827410000|2022-02-14 08:30:10|2878.44|2870.74|2879.04|2871.34|2879.31|2871.61|2878.44|2870.74|31
1644827420000|2022-02-14 08:30:20|2879.28|2871.58|2878.4|2870.7|2879.28|2871.58|2878.11|2870.41|39
1644827430000|2022-02-14 08:30:30|2878.38|2870.68|2878.41|2870.71|2879.07|2871.37|2877.99|2870.29|35
1644827440000|2022-02-14 08:30:40|2878.43|2870.73|2878.32|2870.62|2878.45|2870.75|2878.29|2870.59|21
1644827450000|2022-02-14 08:30:50|2878.21|2870.51|2877.35|2869.65|2878.22|2870.52|2877.16|2869.46|28
1644827460000|2022-02-14 08:31:00|2877.39|2869.69|2875.81|2868.11|2877.86|2870.16|2875.81|2868.11|34
1644827470000|2022-02-14 08:31:10|2875.82|2868.12|2875.16|2867.46|2876.33|2868.63|2874.2|2866.5|30
1644827480000|2022-02-14 08:31:20|2875.48|2867.78|2874.73|2867.03|2875.48|2867.78|2874.7|2867|30
1644827490000|2022-02-14 08:31:30|2874.6|2866.9|2874.96|2867.26|2875.73|2868.03|2874.58|2866.88|27
1644827500000|2022-02-14 08:31:40|2875.29|2867.59|2875.74|2868.04|2875.79|2868.09|2875|2867.3|33
1644827510000|2022-02-14 08:31:50|2875.63|2867.93|2875.89|2868.19|2875.89|2868.19|2875.39|2867.69|30
1644827520000|2022-02-14 08:32:00|2876.5|2868.8|2875.56|2867.86|2876.59|2868.89|2875.35|2867.65|39
1644827530000|2022-02-14 08:32:10|2875.73|2868.03|2875.48|2867.78|2876.24|2868.54|2875.31|2867.61|36
1644827540000|2022-02-14 08:32:20|2875.33|2867.63|2875.27|2867.57|2876.28|2868.58|2875|2867.3|36
1644827550000|2022-02-14 08:32:30|2875.14|2867.44|2874.47|2866.77|2875.14|2867.44|2874.27|2866.57|36
1644827560000|2022-02-14 08:32:40|2874.28|2866.58|2875.25|2867.55|2875.26|2867.56|2874.16|2866.46|36
1644827570000|2022-02-14 08:32:50|2875.15|2867.45|2874.15|2866.45|2875.15|2867.45|2874.09|2866.39|37
1644827580000|2022-02-14 08:33:00|2874.14|2866.44|2874.72|2867.02|2875.57|2867.87|2874.14|2866.44|31
1644827590000|2022-02-14 08:33:10|2874.8|2867.1|2873.64|2865.94|2874.8|2867.1|2873.38|2865.68|34
1644827600000|2022-02-14 08:33:20|2873.33|2865.63|2873.74|2866.04|2873.74|2866.04|2872.22|2864.52|30
1644827610000|2022-02-14 08:33:30|2873.14|2865.44|2872.48|2864.78|2873.28|2865.58|2871.83|2864.13|36
1644827620000|2022-02-14 08:33:40|2872.45|2864.75|2872.12|2864.42|2872.49|2864.79|2872.12|2864.42|24
1644827630000|2022-02-14 08:33:50|2872.11|2864.41|2872.09|2864.39|2872.33|2864.63|2872.08|2864.38|15
1644827640000|2022-02-14 08:34:00|2872.07|2864.37|2872.14|2864.44|2872.75|2865.05|2871.15|2863.45|34
1644827650000|2022-02-14 08:34:10|2872.22|2864.52|2873.61|2865.91|2873.97|2866.27|2872.19|2864.49|34
1644827660000|2022-02-14 08:34:20|2873.67|2865.97|2873.67|2865.97|2873.69|2865.99|2873.17|2865.47|32
1644827670000|2022-02-14 08:34:30|2873.74|2866.04|2872.6|2864.9|2873.74|2866.04|2872.57|2864.87|30
1644827680000|2022-02-14 08:34:40|2872.62|2864.92|2873.17|2865.47|2873.81|2866.11|2872.62|2864.92|33
1644827690000|2022-02-14 08:34:50|2873.08|2865.38|2873.31|2865.61|2873.43|2865.73|2873.08|2865.38|31
1644827700000|2022-02-14 08:35:00|2873.4|2865.7|2874.79|2867.09|2874.79|2867.09|2873.02|2865.32|40
1644827710000|2022-02-14 08:35:10|2874.81|2867.11|2874.74|2867.04|2875.13|2867.43|2874.51|2866.81|34
1644827720000|2022-02-14 08:35:20|2874.53|2866.83|2875.85|2868.15|2876.16|2868.46|2874.43|2866.73|36
1644827730000|2022-02-14 08:35:30|2875.86|2868.16|2874.89|2867.19|2875.95|2868.25|2874.84|2867.14|31
1644827740000|2022-02-14 08:35:40|2875.04|2867.34|2875.03|2867.33|2875.04|2867.34|2874.62|2866.92|32
1644827750000|2022-02-14 08:35:50|2874.67|2866.97|2874.77|2867.07|2874.99|2867.29|2874.47|2866.77|35
1644827760000|2022-02-14 08:36:00|2874.75|2867.05|2875.7|2868|2875.76|2868.06|2874.75|2867.05|40
1644827770000|2022-02-14 08:36:10|2875.59|2867.89|2874.94|2867.24|2875.8|2868.1|2874.92|2867.22|34
1644827780000|2022-02-14 08:36:20|2874.95|2867.25|2872.14|2864.44|2874.95|2867.25|2872.14|2864.44|39
1644827790000|2022-02-14 08:36:30|2871.99|2864.29|2871.84|2864.14|2872.09|2864.39|2871.52|2863.82|31
1644827800000|2022-02-14 08:36:40|2872.03|2864.33|2869.95|2862.25|2872.1|2864.4|2869.68|2861.98|33
1644827810000|2022-02-14 08:36:50|2869.91|2862.21|2870.49|2862.79|2871.13|2863.43|2869.67|2861.97|39
1644827820000|2022-02-14 08:37:00|2870.53|2862.83|2869.65|2861.95|2870.8|2863.1|2869.43|2861.73|37
1644827830000|2022-02-14 08:37:10|2869.64|2861.94|2869.58|2861.88|2869.9|2862.2|2868.26|2860.56|36
1644827840000|2022-02-14 08:37:20|2869.57|2861.87|2868.86|2861.16|2870.06|2862.36|2868.45|2860.75|36
1644827850000|2022-02-14 08:37:30|2868.9|2861.2|2869.71|2862.01|2869.71|2862.01|2868.62|2860.92|36
1644827860000|2022-02-14 08:37:40|2869.74|2862.04|2870.08|2862.38|2870.1|2862.4|2869.63|2861.93|29
1644827870000|2022-02-14 08:37:50|2870.13|2862.43|2870.5|2862.8|2871.52|2863.82|2870.13|2862.43|32
1644827880000|2022-02-14 08:38:00|2870.52|2862.82|2870.26|2862.56|2871.28|2863.58|2870.2|2862.5|34
1644827890000|2022-02-14 08:38:10|2870.25|2862.55|2871.04|2863.34|2871.04|2863.34|2870.03|2862.33|35
1644827900000|2022-02-14 08:38:20|2871.03|2863.33|2871.54|2863.84|2871.91|2864.21|2870.76|2863.06|33
1644827910000|2022-02-14 08:38:30|2871.52|2863.82|2870.96|2863.26|2872.2|2864.5|2870.96|2863.26|34
1644827920000|2022-02-14 08:38:40|2870.95|2863.25|2871.22|2863.52|2871.22|2863.52|2870.63|2862.93|34
1644827930000|2022-02-14 08:38:50|2871.23|2863.53|2871.62|2863.92|2871.66|2863.96|2871.22|2863.52|27
1644827940000|2022-02-14 08:39:00|2871.55|2863.85|2872.61|2864.91|2872.61|2864.91|2871.52|2863.82|31
1644827950000|2022-02-14 08:39:10|2872.53|2864.83|2872.01|2864.31|2872.53|2864.83|2871.91|2864.21|23
1644827960000|2022-02-14 08:39:20|2872.1|2864.4|2870.69|2862.99|2872.13|2864.43|2870.56|2862.86|33
1644827970000|2022-02-14 08:39:30|2870.63|2862.93|2869.18|2861.48|2870.68|2862.98|2869.18|2861.48|32
1644827980000|2022-02-14 08:39:40|2869.19|2861.49|2868.7|2861|2869.28|2861.58|2867.86|2860.16|36
1644827990000|2022-02-14 08:39:50|2868.68|2860.98|2867.72|2860.02|2868.81|2861.11|2867.72|2860.02|37
1644828000000|2022-02-14 08:40:00|2867.73|2860.03|2868.59|2860.89|2868.78|2861.08|2867.73|2860.03|38
1644828010000|2022-02-14 08:40:10|2868.62|2860.92|2868.85|2861.15|2869.43|2861.73|2868.25|2860.55|33
1644828020000|2022-02-14 08:40:20|2868.8|2861.1|2868.89|2861.19|2868.96|2861.26|2868.3|2860.6|36
1644828030000|2022-02-14 08:40:30|2868.94|2861.24|2868.85|2861.15|2869.21|2861.51|2868.76|2861.06|30
1644828040000|2022-02-14 08:40:40|2868.86|2861.16|2868.8|2861.1|2869.22|2861.52|2868.4|2860.7|37
1644828050000|2022-02-14 08:40:50|2868.76|2861.06|2868.99|2861.29|2869.98|2862.28|2868.62|2860.92|33
1644828060000|2022-02-14 08:41:00|2868.91|2861.21|2869.21|2861.51|2869.21|2861.51|2868.48|2860.78|36
1644828070000|2022-02-14 08:41:10|2869.6|2861.9|2869.18|2861.48|2869.7|2862|2868.64|2860.94|38
1644828080000|2022-02-14 08:41:20|2869.26|2861.56|2869.77|2862.07|2869.94|2862.24|2869.07|2861.37|37
1644828090000|2022-02-14 08:41:30|2869.68|2861.98|2870.7|2863|2871.22|2863.52|2869.68|2861.98|36
1644828100000|2022-02-14 08:41:40|2870.59|2862.89|2870.75|2863.05|2871.03|2863.33|2870.59|2862.89|32
1644828110000|2022-02-14 08:41:50|2870.86|2863.16|2870.79|2863.09|2870.96|2863.26|2870.37|2862.67|30
1644828120000|2022-02-14 08:42:00|2870.61|2862.91|2869.5|2861.8|2870.61|2862.91|2869.47|2861.77|37
1644828130000|2022-02-14 08:42:10|2869.51|2861.81|2869.67|2861.97|2869.85|2862.15|2869.51|2861.81|36
1644828140000|2022-02-14 08:42:20|2869.7|2862|2871.16|2863.46|2871.34|2863.64|2869.05|2861.35|39
1644828150000|2022-02-14 08:42:30|2871.13|2863.43|2870.11|2862.41|2871.13|2863.43|2870.1|2862.4|30
1644828160000|2022-02-14 08:42:40|2870.19|2862.49|2870.76|2863.06|2870.91|2863.21|2870.04|2862.34|19
1644828170000|2022-02-14 08:42:50|2870.78|2863.08|2870.07|2862.37|2871.01|2863.31|2870.07|2862.37|25
1644828180000|2022-02-14 08:43:00|2870.09|2862.39|2869.67|2861.97|2870.21|2862.51|2869.58|2861.88|31
1644828190000|2022-02-14 08:43:10|2869.9|2862.2|2870.91|2863.21|2871.55|2863.85|2869.9|2862.2|34
1644828200000|2022-02-14 08:43:20|2871.15|2863.45|2870.53|2862.83|2871.41|2863.71|2870.43|2862.73|31
1644828210000|2022-02-14 08:43:30|2870.52|2862.82|2871.36|2863.66|2871.36|2863.66|2869.92|2862.22|37
1644828220000|2022-02-14 08:43:40|2871.03|2863.33|2870.67|2862.97|2871.86|2864.16|2870.63|2862.93|38
1644828230000|2022-02-14 08:43:50|2870.63|2862.93|2870.63|2862.93|2870.84|2863.14|2870.48|2862.78|36
1644828240000|2022-02-14 08:44:00|2870.56|2862.86|2870.75|2863.05|2870.78|2863.08|2869.98|2862.28|34
1644828250000|2022-02-14 08:44:10|2870.73|2863.03|2871.62|2863.92|2871.73|2864.03|2870.67|2862.97|35
1644828260000|2022-02-14 08:44:20|2871.51|2863.81|2870.54|2862.84|2871.52|2863.82|2870.15|2862.45|34
1644828270000|2022-02-14 08:44:30|2870.39|2862.69|2870.1|2862.4|2870.58|2862.88|2870.07|2862.37|25
1644828280000|2022-02-14 08:44:40|2870.01|2862.31|2870.23|2862.53|2870.35|2862.65|2870.01|2862.31|33
1644828290000|2022-02-14 08:44:50|2870.28|2862.58|2871.13|2863.43|2871.22|2863.52|2870.1|2862.4|31
1644828300000|2022-02-14 08:45:00|2871.03|2863.33|2871.41|2863.71|2871.94|2864.24|2870.63|2862.93|37
1644828310000|2022-02-14 08:45:10|2871.17|2863.47|2871.67|2863.97|2871.88|2864.18|2871.17|2863.47|33
1644828320000|2022-02-14 08:45:20|2871.71|2864.01|2871.76|2864.06|2871.96|2864.26|2871.35|2863.65|31
1644828330000|2022-02-14 08:45:30|2871.74|2864.04|2871.23|2863.53|2871.74|2864.04|2871.21|2863.51|31
1644828340000|2022-02-14 08:45:40|2871.2|2863.5|2871.75|2864.05|2871.86|2864.16|2871.15|2863.45|19
1644828350000|2022-02-14 08:45:50|2871.77|2864.07|2870.83|2863.13|2871.77|2864.07|2870.2|2862.5|33
1644828360000|2022-02-14 08:46:00|2871.03|2863.33|2868.62|2860.92|2871.04|2863.34|2868.4|2860.7|39
1644828370000|2022-02-14 08:46:10|2868.85|2861.15|2868.72|2861.02|2869.02|2861.32|2868.6|2860.9|33
1644828380000|2022-02-14 08:46:20|2868.68|2860.98|2865.94|2858.24|2868.76|2861.06|2865.77|2858.07|33
1644828390000|2022-02-14 08:46:30|2866.06|2858.36|2865|2857.3|2866.16|2858.46|2864.96|2857.26|34
1644828400000|2022-02-14 08:46:40|2865.11|2857.41|2865.28|2857.58|2865.8|2858.1|2864.79|2857.09|39
1644828410000|2022-02-14 08:46:50|2865.11|2857.41|2865.49|2857.79|2866.41|2858.71|2865.02|2857.32|34
1644828420000|2022-02-14 08:47:00|2865.6|2857.9|2865.17|2857.47|2865.84|2858.14|2864.85|2857.15|37
1644828430000|2022-02-14 08:47:10|2865.22|2857.52|2866|2858.3|2866|2858.3|2865.02|2857.32|34
1644828440000|2022-02-14 08:47:20|2866.7|2859|2865.88|2858.18|2867.41|2859.71|2865.65|2857.95|35
1644828450000|2022-02-14 08:47:30|2865.92|2858.22|2865.63|2857.93|2866.06|2858.36|2865.61|2857.91|30
1644828460000|2022-02-14 08:47:40|2865.62|2857.92|2865.93|2858.23|2866|2858.3|2865.62|2857.92|30
1644828470000|2022-02-14 08:47:50|2866.05|2858.35|2866.97|2859.27|2866.99|2859.29|2866.05|2858.35|33
1644828480000|2022-02-14 08:48:00|2867.02|2859.32|2865.84|2858.14|2867.11|2859.41|2865.84|2858.14|29
1644828490000|2022-02-14 08:48:10|2865.83|2858.13|2866.34|2858.64|2866.67|2858.97|2865.83|2858.13|35
1644828500000|2022-02-14 08:48:20|2866.41|2858.71|2865.62|2857.92|2866.41|2858.71|2865.47|2857.77|28
1644828510000|2022-02-14 08:48:30|2865.65|2857.95|2865.73|2858.03|2865.91|2858.21|2865.59|2857.89|24
1644828520000|2022-02-14 08:48:40|2865.59|2857.89|2866.22|2858.52|2866.22|2858.52|2865.26|2857.56|33
1644828530000|2022-02-14 08:48:50|2866.16|2858.46|2865.64|2857.94|2866.16|2858.46|2865.47|2857.77|30
1644828540000|2022-02-14 08:49:00|2865.67|2857.97|2866.28|2858.58|2866.56|2858.86|2865.48|2857.78|35
1644828550000|2022-02-14 08:49:10|2866.26|2858.56|2866.21|2858.51|2866.35|2858.65|2865.81|2858.11|34
1644828560000|2022-02-14 08:49:20|2866.28|2858.58|2866.97|2859.27|2867.11|2859.41|2866.2|2858.5|35
1644828570000|2022-02-14 08:49:30|2866.94|2859.24|2866.81|2859.11|2867.13|2859.43|2866.55|2858.85|37
1644828580000|2022-02-14 08:49:40|2866.79|2859.09|2866.32|2858.62|2867.27|2859.57|2866.13|2858.43|32
1644828590000|2022-02-14 08:49:50|2866.33|2858.63|2866.67|2858.97|2866.99|2859.29|2866.32|2858.62|26
1644828600000|2022-02-14 08:50:00|2866.63|2858.93|2866.54|2858.84|2866.88|2859.18|2866.16|2858.46|35
1644828610000|2022-02-14 08:50:10|2866.77|2859.07|2865.79|2858.09|2866.77|2859.07|2865.79|2858.09|37
1644828620000|2022-02-14 08:50:20|2865.73|2858.03|2866.26|2858.56|2866.55|2858.85|2864.74|2857.04|35
1644828630000|2022-02-14 08:50:30|2866.21|2858.51|2866.75|2859.05|2866.98|2859.28|2866.16|2858.46|35
1644828640000|2022-02-14 08:50:40|2866.8|2859.1|2866.1|2858.4|2866.8|2859.1|2865.44|2857.74|35
1644828650000|2022-02-14 08:50:50|2866.05|2858.35|2867.26|2859.56|2867.32|2859.62|2866.05|2858.35|35
1644828660000|2022-02-14 08:51:00|2867.44|2859.74|2867.25|2859.55|2867.55|2859.85|2866.88|2859.18|28
1644828670000|2022-02-14 08:51:10|2867.41|2859.71|2868.43|2860.73|2868.43|2860.73|2867|2859.3|39
1644828680000|2022-02-14 08:51:20|2868.24|2860.54|2869.44|2861.74|2869.75|2862.05|2868.24|2860.54|37
1644828690000|2022-02-14 08:51:30|2869.69|2861.99|2868.33|2860.63|2869.84|2862.14|2868.33|2860.63|33
1644828700000|2022-02-14 08:51:40|2868.45|2860.75|2869.06|2861.36|2869.38|2861.68|2868.42|2860.72|35
1644828710000|2022-02-14 08:51:50|2869.03|2861.33|2868.39|2860.69|2869.07|2861.37|2868.1|2860.4|32
1644828720000|2022-02-14 08:52:00|2868.54|2860.84|2867.05|2859.35|2868.56|2860.86|2866.78|2859.08|35
1644828730000|2022-02-14 08:52:10|2867.07|2859.37|2866.42|2858.72|2867.07|2859.37|2865.73|2858.03|36
1644828740000|2022-02-14 08:52:20|2866.22|2858.52|2867.25|2859.55|2867.46|2859.76|2865.98|2858.28|36
1644828750000|2022-02-14 08:52:30|2867.45|2859.75|2866.34|2858.64|2867.45|2859.75|2865.86|2858.16|37
1644828760000|2022-02-14 08:52:40|2866.33|2858.63|2865.76|2858.06|2866.43|2858.73|2865.53|2857.83|29
1644828770000|2022-02-14 08:52:50|2865.62|2857.92|2865.93|2858.23|2865.93|2858.23|2865.26|2857.56|30
1644828780000|2022-02-14 08:53:00|2866.11|2858.41|2866.72|2859.02|2866.75|2859.05|2865.81|2858.11|36
1644828790000|2022-02-14 08:53:10|2866.71|2859.01|2866.75|2859.05|2866.88|2859.18|2866.71|2859.01|28
1644828800000|2022-02-14 08:53:20|2866.76|2859.06|2866.13|2858.43|2867.04|2859.34|2865.87|2858.17|35
1644828810000|2022-02-14 08:53:30|2866.15|2858.45|2866.12|2858.42|2866.21|2858.51|2865.74|2858.04|35
1644828820000|2022-02-14 08:53:40|2866.01|2858.31|2866.41|2858.71|2866.93|2859.23|2865.95|2858.25|38
1644828830000|2022-02-14 08:53:50|2866.57|2858.87|2865.94|2858.24|2866.57|2858.87|2865.47|2857.77|33
1644828840000|2022-02-14 08:54:00|2865.91|2858.21|2866.23|2858.53|2866.84|2859.14|2865.69|2857.99|38
1644828850000|2022-02-14 08:54:10|2866.35|2858.65|2865.36|2857.66|2866.35|2858.65|2865.12|2857.42|37
1644828860000|2022-02-14 08:54:20|2865.37|2857.67|2865.16|2857.46|2865.51|2857.81|2864.63|2856.93|37
1644828870000|2022-02-14 08:54:30|2865.61|2857.91|2866.25|2858.55|2866.41|2858.71|2864.83|2857.13|36
1644828880000|2022-02-14 08:54:40|2866.24|2858.54|2865.96|2858.26|2866.59|2858.89|2865.67|2857.97|32
1644828890000|2022-02-14 08:54:50|2865.93|2858.23|2865.56|2857.86|2865.93|2858.23|2865.12|2857.42|34
1644828900000|2022-02-14 08:55:00|2865.62|2857.92|2866.03|2858.33|2866.16|2858.46|2865.15|2857.45|37
1644828910000|2022-02-14 08:55:10|2866.06|2858.36|2866.48|2858.78|2866.52|2858.82|2865.71|2858.01|33
1644828920000|2022-02-14 08:55:20|2866.41|2858.71|2866.49|2858.79|2866.87|2859.17|2866.39|2858.69|32
1644828930000|2022-02-14 08:55:30|2866.4|2858.7|2866.52|2858.82|2866.52|2858.82|2865.93|2858.23|33
1644828940000|2022-02-14 08:55:40|2866.51|2858.81|2865.9|2858.2|2866.52|2858.82|2865.81|2858.11|32
1644828950000|2022-02-14 08:55:50|2865.83|2858.13|2864.95|2857.25|2865.92|2858.22|2864.44|2856.74|30
1644828960000|2022-02-14 08:56:00|2864.97|2857.27|2865.69|2857.99|2865.91|2858.21|2864.78|2857.08|38
1644828970000|2022-02-14 08:56:10|2865.57|2857.87|2865.66|2857.96|2865.86|2858.16|2865.39|2857.69|34
1644828980000|2022-02-14 08:56:20|2865.65|2857.95|2865.14|2857.44|2865.65|2857.95|2864.84|2857.14|34
1644828990000|2022-02-14 08:56:30|2865.16|2857.46|2864.78|2857.08|2865.46|2857.76|2864.78|2857.08|33
1644829000000|2022-02-14 08:56:40|2864.79|2857.09|2864.83|2857.13|2864.91|2857.21|2864.55|2856.85|33
1644829010000|2022-02-14 08:56:50|2864.8|2857.1|2862.82|2855.12|2864.8|2857.1|2862.74|2855.04|34
1644829020000|2022-02-14 08:57:00|2862.73|2855.03|2863.05|2855.35|2863.8|2856.1|2862.37|2854.67|34
1644829030000|2022-02-14 08:57:10|2863.07|2855.37|2861.62|2853.92|2863.07|2855.37|2861.35|2853.65|27
1644829040000|2022-02-14 08:57:20|2861.44|2853.74|2861.74|2854.04|2863|2855.3|2861.11|2853.41|35
1644829050000|2022-02-14 08:57:30|2861.67|2853.97|2863.16|2855.46|2863.16|2855.46|2861.56|2853.86|38
1644829060000|2022-02-14 08:57:40|2863.15|2855.45|2863.48|2855.78|2863.92|2856.22|2863.12|2855.42|34
1644829070000|2022-02-14 08:57:50|2863.63|2855.93|2864.23|2856.53|2864.93|2857.23|2863.37|2855.67|35
1644829080000|2022-02-14 08:58:00|2864.25|2856.55|2864.57|2856.87|2864.94|2857.24|2863.98|2856.28|37
1644829090000|2022-02-14 08:58:10|2864.49|2856.79|2865.88|2858.18|2866.03|2858.33|2864.48|2856.78|36
1644829100000|2022-02-14 08:58:20|2866.2|2858.5|2866.84|2859.14|2866.88|2859.18|2865.98|2858.28|38
1644829110000|2022-02-14 08:58:30|2866.83|2859.13|2865.99|2858.29|2866.83|2859.13|2865.72|2858.02|36
1644829120000|2022-02-14 08:58:40|2866.08|2858.38|2865.64|2857.94|2866.22|2858.52|2865.49|2857.79|31
1644829130000|2022-02-14 08:58:50|2865.57|2857.87|2865.28|2857.58|2865.73|2858.03|2865.28|2857.58|38
1644829140000|2022-02-14 08:59:00|2865.34|2857.64|2864.63|2856.93|2865.45|2857.75|2864.61|2856.91|33
1644829150000|2022-02-14 08:59:10|2864.58|2856.88|2863.62|2855.92|2864.85|2857.15|2863.61|2855.91|34
1644829160000|2022-02-14 08:59:20|2863.57|2855.87|2862.92|2855.22|2863.57|2855.87|2862.92|2855.22|29
1644829170000|2022-02-14 08:59:30|2862.95|2855.25|2862.99|2855.29|2863.19|2855.49|2862.84|2855.14|31
1644829180000|2022-02-14 08:59:40|2862.92|2855.22|2862.5|2854.8|2863.05|2855.35|2862.37|2854.67|24
1644829190000|2022-02-14 08:59:50|2862.59|2854.89|2862.67|2854.97|2862.95|2855.25|2862.26|2854.56|31
1644829200000|2022-02-14 09:00:00|2862.64|2854.94|2861.68|2853.98|2862.65|2854.95|2861.44|2853.74|36
1644829210000|2022-02-14 09:00:10|2861.65|2853.95|2862.46|2854.76|2862.47|2854.77|2860.93|2853.23|38
1644829220000|2022-02-14 09:00:20|2862.45|2854.75|2862.47|2854.77|2862.49|2854.79|2862.34|2854.64|29
1644829230000|2022-02-14 09:00:30|2862.46|2854.76|2862.06|2854.36|2862.46|2854.76|2861.62|2853.92|35
1644829240000|2022-02-14 09:00:40|2861.85|2854.15|2861.91|2854.21|2862.33|2854.63|2861.81|2854.11|34
1644829250000|2022-02-14 09:00:50|2861.9|2854.2|2862.19|2854.49|2862.35|2854.65|2861.9|2854.2|25
1644829260000|2022-02-14 09:01:00|2862.07|2854.37|2861.89|2854.19|2862.3|2854.6|2860.92|2853.22|34
1644829270000|2022-02-14 09:01:10|2861.91|2854.21|2860.59|2852.89|2861.91|2854.21|2860.12|2852.42|37
1644829280000|2022-02-14 09:01:20|2860.86|2853.16|2859.8|2852.1|2861.27|2853.57|2859.53|2851.83|35
1644829290000|2022-02-14 09:01:30|2859.72|2852.02|2859.51|2851.81|2860.2|2852.5|2858.35|2850.65|38
1644829300000|2022-02-14 09:01:40|2859.4|2851.7|2859.26|2851.56|2859.78|2852.08|2858.99|2851.29|37
1644829310000|2022-02-14 09:01:50|2859.17|2851.47|2859.79|2852.09|2860.38|2852.68|2858.98|2851.28|34
1644829320000|2022-02-14 09:02:00|2859.85|2852.15|2860.36|2852.66|2860.37|2852.67|2859.81|2852.11|29
1644829330000|2022-02-14 09:02:10|2860.35|2852.65|2859.85|2852.15|2860.35|2852.65|2859.3|2851.6|38
1644829340000|2022-02-14 09:02:20|2859.73|2852.03|2860.19|2852.49|2860.24|2852.54|2859.73|2852.03|33
1644829350000|2022-02-14 09:02:30|2859.95|2852.25|2861.05|2853.35|2861.08|2853.38|2859.92|2852.22|30
1644829360000|2022-02-14 09:02:40|2860.88|2853.18|2861.56|2853.86|2861.64|2853.94|2860.8|2853.1|35
1644829370000|2022-02-14 09:02:50|2861.54|2853.84|2861.19|2853.49|2861.63|2853.93|2860.3|2852.6|32
1644829380000|2022-02-14 09:03:00|2861.18|2853.48|2863.25|2855.55|2863.82|2856.12|2861.18|2853.48|34
1644829390000|2022-02-14 09:03:10|2863.27|2855.57|2862.8|2855.1|2863.27|2855.57|2862.69|2854.99|34
1644829400000|2022-02-14 09:03:20|2862.58|2854.88|2863.4|2855.7|2863.65|2855.95|2862.58|2854.88|36
1644829410000|2022-02-14 09:03:30|2863.27|2855.57|2863.4|2855.7|2863.56|2855.86|2863.14|2855.44|31
1644829420000|2022-02-14 09:03:40|2863.59|2855.89|2862.65|2854.95|2863.64|2855.94|2862.08|2854.38|35
1644829430000|2022-02-14 09:03:50|2862.72|2855.02|2863.3|2855.6|2863.33|2855.63|2862.41|2854.71|33
1644829440000|2022-02-14 09:04:00|2863.33|2855.63|2863.93|2856.23|2863.93|2856.23|2863.33|2855.63|22
1644829450000|2022-02-14 09:04:10|2863.92|2856.22|2863.4|2855.7|2864.54|2856.84|2863.4|2855.7|36
1644829460000|2022-02-14 09:04:20|2863.33|2855.63|2861.84|2854.14|2863.49|2855.79|2861.77|2854.07|37
1644829470000|2022-02-14 09:04:30|2861.78|2854.08|2862.07|2854.37|2862.26|2854.56|2861.78|2854.08|24
1644829480000|2022-02-14 09:04:40|2862.08|2854.38|2861.2|2853.5|2862.11|2854.41|2861.19|2853.49|37
1644829490000|2022-02-14 09:04:50|2861.24|2853.54|2861.44|2853.74|2861.52|2853.82|2860.98|2853.28|29
1644829500000|2022-02-14 09:05:00|2861.31|2853.61|2860.17|2852.47|2861.55|2853.85|2859|2851.3|35
1644829510000|2022-02-14 09:05:10|2860.42|2852.72|2860.48|2852.78|2860.75|2853.05|2860.23|2852.53|31
1644829520000|2022-02-14 09:05:20|2860.44|2852.74|2859.46|2851.76|2860.47|2852.77|2859.3|2851.6|33
1644829530000|2022-02-14 09:05:30|2859.43|2851.73|2860.62|2852.92|2860.74|2853.04|2859.22|2851.52|37
1644829540000|2022-02-14 09:05:40|2860.55|2852.85|2859.46|2851.76|2860.75|2853.05|2858.97|2851.27|30
1644829550000|2022-02-14 09:05:50|2859.42|2851.72|2857.75|2850.05|2859.83|2852.13|2857.6|2849.9|39
1644829560000|2022-02-14 09:06:00|2857.42|2849.72|2857.03|2849.33|2857.54|2849.84|2856.31|2848.61|35
1644829570000|2022-02-14 09:06:10|2857.06|2849.36|2857.79|2850.09|2857.79|2850.09|2856.7|2849|29
1644829580000|2022-02-14 09:06:20|2857.73|2850.03|2857.88|2850.18|2858.02|2850.32|2857.51|2849.81|28
1644829590000|2022-02-14 09:06:30|2858.01|2850.31|2859.39|2851.69|2859.58|2851.88|2858.01|2850.31|33
1644829600000|2022-02-14 09:06:40|2859.29|2851.59|2860.34|2852.64|2860.54|2852.84|2859.29|2851.59|34
1644829610000|2022-02-14 09:06:50|2860.52|2852.82|2860.63|2852.93|2861.24|2853.54|2860.3|2852.6|34
1644829620000|2022-02-14 09:07:00|2860.59|2852.89|2859.42|2851.72|2860.68|2852.98|2859.21|2851.51|36
1644829630000|2022-02-14 09:07:10|2859.5|2851.8|2859.73|2852.03|2859.78|2852.08|2859.29|2851.59|29
1644829640000|2022-02-14 09:07:20|2859.69|2851.99|2860.97|2853.27|2861.04|2853.34|2859.58|2851.88|38
1644829650000|2022-02-14 09:07:30|2860.82|2853.12|2860.61|2852.91|2860.87|2853.17|2860.29|2852.59|35
1644829660000|2022-02-14 09:07:40|2860.68|2852.98|2861.18|2853.48|2861.18|2853.48|2860.66|2852.96|32
1644829670000|2022-02-14 09:07:50|2861.12|2853.42|2861.78|2854.08|2861.83|2854.13|2860.8|2853.1|33
1644829680000|2022-02-14 09:08:00|2861.77|2854.07|2862.99|2855.29|2863.08|2855.38|2861.77|2854.07|34
1644829690000|2022-02-14 09:08:10|2862.98|2855.28|2863.55|2855.85|2863.55|2855.85|2862.49|2854.79|29
1644829700000|2022-02-14 09:08:20|2863.49|2855.79|2863.01|2855.31|2863.62|2855.92|2863.01|2855.31|34
1644829710000|2022-02-14 09:08:30|2862.97|2855.27|2863.32|2855.62|2863.32|2855.62|2862.88|2855.18|20
1644829720000|2022-02-14 09:08:40|2863.31|2855.61|2863.52|2855.82|2864.04|2856.34|2863.31|2855.61|37
1644829730000|2022-02-14 09:08:50|2863.44|2855.74|2863.43|2855.73|2863.75|2856.05|2863.29|2855.59|37
1644829740000|2022-02-14 09:09:00|2863.44|2855.74|2862.95|2855.25|2863.88|2856.18|2862.95|2855.25|37
1644829750000|2022-02-14 09:09:10|2862.72|2855.02|2862.24|2854.54|2862.8|2855.1|2861.79|2854.09|36
1644829760000|2022-02-14 09:09:20|2862.15|2854.45|2863.77|2856.07|2864.42|2856.72|2862.09|2854.39|39
1644829770000|2022-02-14 09:09:30|2864.15|2856.45|2862.65|2854.95|2864.19|2856.49|2862.65|2854.95|38
1644829780000|2022-02-14 09:09:40|2862.57|2854.87|2863.12|2855.42|2863.51|2855.81|2862.57|2854.87|35
1644829790000|2022-02-14 09:09:50|2863.15|2855.45|2863.23|2855.53|2863.39|2855.69|2862.82|2855.12|33
1644829800000|2022-02-14 09:10:00|2863.32|2855.62|2862.6|2854.9|2863.35|2855.65|2862.38|2854.68|39
1644829810000|2022-02-14 09:10:10|2862.58|2854.88|2863.52|2855.82|2863.62|2855.92|2862.57|2854.87|36
1644829820000|2022-02-14 09:10:20|2863.62|2855.92|2864.89|2857.19|2864.96|2857.26|2863.61|2855.91|31
1644829830000|2022-02-14 09:10:30|2864.87|2857.17|2864.43|2856.73|2865.2|2857.5|2864.21|2856.51|35
1644829840000|2022-02-14 09:10:40|2864.41|2856.71|2865|2857.3|2865.17|2857.47|2864.41|2856.71|27
1644829850000|2022-02-14 09:10:50|2864.98|2857.28|2864.99|2857.29|2865.01|2857.31|2864.77|2857.07|28
1644829860000|2022-02-14 09:11:00|2864.93|2857.23|2863.54|2855.84|2865.14|2857.44|2863.21|2855.51|35
1644829870000|2022-02-14 09:11:10|2863.53|2855.83|2862.52|2854.82|2863.68|2855.98|2862.42|2854.72|36
1644829880000|2022-02-14 09:11:20|2862.51|2854.81|2861.88|2854.18|2862.76|2855.06|2861.64|2853.94|31
1644829890000|2022-02-14 09:11:30|2861.85|2854.15|2862.53|2854.83|2862.86|2855.16|2861.51|2853.81|38
1644829900000|2022-02-14 09:11:40|2862.59|2854.89|2861.58|2853.88|2862.75|2855.05|2861.58|2853.88|36
1644829910000|2022-02-14 09:11:50|2862.02|2854.32|2861.21|2853.51|2862.2|2854.5|2861.21|2853.51|36
1644829920000|2022-02-14 09:12:00|2861.37|2853.67|2860.63|2852.93|2861.37|2853.67|2860.55|2852.85|37
1644829930000|2022-02-14 09:12:10|2860.61|2852.91|2861.01|2853.31|2861.14|2853.44|2860.61|2852.91|33
1644829940000|2022-02-14 09:12:20|2861.04|2853.34|2861.8|2854.1|2861.91|2854.21|2860.91|2853.21|32
1644829950000|2022-02-14 09:12:30|2861.56|2853.86|2860.71|2853.01|2861.71|2854.01|2860.68|2852.98|34
1644829960000|2022-02-14 09:12:40|2860.7|2853|2858.77|2851.07|2860.7|2853|2858.77|2851.07|36
1644829970000|2022-02-14 09:12:50|2858.86|2851.16|2858.56|2850.86|2859.02|2851.32|2858.06|2850.36|35
1644829980000|2022-02-14 09:13:00|2859|2851.3|2858.35|2850.65|2859.54|2851.84|2857.96|2850.26|35
1644829990000|2022-02-14 09:13:10|2858.33|2850.63|2858.2|2850.5|2858.49|2850.79|2857.58|2849.88|34
1644830000000|2022-02-14 09:13:20|2858.12|2850.42|2857.76|2850.06|2858.3|2850.6|2857.36|2849.66|36
1644830010000|2022-02-14 09:13:30|2857.88|2850.18|2857.71|2850.01|2858.34|2850.64|2857.56|2849.86|35
1644830020000|2022-02-14 09:13:40|2857.7|2850|2856.95|2849.25|2857.87|2850.17|2856.78|2849.08|37
1644830030000|2022-02-14 09:13:50|2856.94|2849.24|2857.31|2849.61|2858.19|2850.49|2856.55|2848.85|37
1644830040000|2022-02-14 09:14:00|2857.39|2849.69|2856.97|2849.27|2857.46|2849.76|2856.94|2849.24|38
1644830050000|2022-02-14 09:14:10|2857.11|2849.41|2858.15|2850.45|2858.25|2850.55|2856.81|2849.11|35
1644830060000|2022-02-14 09:14:20|2857.89|2850.19|2859.55|2851.85|2859.56|2851.86|2857.89|2850.19|38
1644830070000|2022-02-14 09:14:30|2859.32|2851.62|2859.65|2851.95|2860.5|2852.8|2859.32|2851.62|38
1644830080000|2022-02-14 09:14:40|2859.64|2851.94|2858.77|2851.07|2859.64|2851.94|2858.59|2850.89|35
1644830090000|2022-02-14 09:14:50|2858.83|2851.13|2859.93|2852.23|2860.01|2852.31|2858.75|2851.05|35
1644830100000|2022-02-14 09:15:00|2859.94|2852.24|2859.73|2852.03|2861.12|2853.42|2859.3|2851.6|38
1644830110000|2022-02-14 09:15:10|2859.78|2852.08|2860.7|2853|2860.7|2853|2859.08|2851.38|37
1644830120000|2022-02-14 09:15:20|2860.73|2853.03|2860.48|2852.78|2860.94|2853.24|2860.31|2852.61|38
1644830130000|2022-02-14 09:15:30|2860.59|2852.89|2861.35|2853.65|2861.5|2853.8|2860.45|2852.75|38
1644830140000|2022-02-14 09:15:40|2861.34|2853.64|2860.81|2853.11|2861.42|2853.72|2860.63|2852.93|30
1644830150000|2022-02-14 09:15:50|2860.8|2853.1|2861.81|2854.11|2861.81|2854.11|2860.71|2853.01|34
1644830160000|2022-02-14 09:16:00|2861.78|2854.08|2862.36|2854.66|2862.69|2854.99|2861.01|2853.31|36
1644830170000|2022-02-14 09:16:10|2862.52|2854.82|2862.86|2855.16|2862.89|2855.19|2862.36|2854.66|34
1644830180000|2022-02-14 09:16:20|2862.93|2855.23|2863.83|2856.13|2863.83|2856.13|2862.8|2855.1|33
1644830190000|2022-02-14 09:16:30|2863.92|2856.22|2863.87|2856.17|2863.92|2856.22|2863.26|2855.56|27
1644830200000|2022-02-14 09:16:40|2863.86|2856.16|2863.65|2855.95|2863.98|2856.28|2863.53|2855.83|21
1644830210000|2022-02-14 09:16:50|2863.66|2855.96|2864.68|2856.98|2864.68|2856.98|2863.66|2855.96|24
1644830220000|2022-02-14 09:17:00|2864.73|2857.03|2863.33|2855.63|2864.74|2857.04|2863.33|2855.63|28
1644830230000|2022-02-14 09:17:10|2863.24|2855.54|2863.16|2855.46|2863.24|2855.54|2862.62|2854.92|29
1644830240000|2022-02-14 09:17:20|2863.15|2855.45|2863.41|2855.71|2863.44|2855.74|2862.8|2855.1|34
1644830250000|2022-02-14 09:17:30|2863.39|2855.69|2863.96|2856.26|2864.36|2856.66|2863.38|2855.68|31
1644830260000|2022-02-14 09:17:40|2864.08|2856.38|2864.02|2856.32|2864.39|2856.69|2863.65|2855.95|29
1644830270000|2022-02-14 09:17:50|2864.01|2856.31|2863.77|2856.07|2864.19|2856.49|2863.62|2855.92|33
1644830280000|2022-02-14 09:18:00|2863.87|2856.17|2863.72|2856.02|2864.44|2856.74|2863.72|2856.02|34
1644830290000|2022-02-14 09:18:10|2863.75|2856.05|2863.69|2855.99|2863.98|2856.28|2863.63|2855.93|35
1644830300000|2022-02-14 09:18:20|2863.68|2855.98|2864.25|2856.55|2864.25|2856.55|2863.62|2855.92|24
1644830310000|2022-02-14 09:18:30|2864.35|2856.65|2864.41|2856.71|2864.5|2856.8|2864.3|2856.6|20
1644830320000|2022-02-14 09:18:40|2864.49|2856.79|2864.68|2856.98|2865.07|2857.37|2864.13|2856.43|34
1644830330000|2022-02-14 09:18:50|2864.82|2857.12|2865.01|2857.31|2865.27|2857.57|2864.72|2857.02|27
1644830340000|2022-02-14 09:19:00|2864.99|2857.29|2865.69|2857.99|2865.95|2858.25|2864.91|2857.21|24
1644830350000|2022-02-14 09:19:10|2865.62|2857.92|2865.08|2857.38|2865.62|2857.92|2864.94|2857.24|16
1644830360000|2022-02-14 09:19:20|2865.18|2857.48|2866.1|2858.4|2866.1|2858.4|2864.9|2857.2|34
1644830370000|2022-02-14 09:19:30|2866.17|2858.47|2865.87|2858.17|2866.17|2858.47|2865.41|2857.71|36
1644830380000|2022-02-14 09:19:40|2865.86|2858.16|2865.43|2857.73|2865.97|2858.27|2865.3|2857.6|39
1644830390000|2022-02-14 09:19:50|2865.69|2857.99|2864.26|2856.56|2865.73|2858.03|2864.19|2856.49|36
1644830400000|2022-02-14 09:20:00|2864.33|2856.63|2865.22|2857.52|2865.22|2857.52|2864.01|2856.31|31
1644830410000|2022-02-14 09:20:10|2865.25|2857.55|2865.4|2857.7|2865.73|2858.03|2864.99|2857.29|20
1644830420000|2022-02-14 09:20:20|2865.49|2857.79|2866|2858.3|2866.02|2858.32|2865.49|2857.79|27
1644830430000|2022-02-14 09:20:30|2866.02|2858.32|2866.86|2859.16|2866.86|2859.16|2865.95|2858.25|31
1644830440000|2022-02-14 09:20:40|2866.85|2859.15|2865.97|2858.27|2866.85|2859.15|2865.85|2858.15|36
1644830450000|2022-02-14 09:20:50|2865.98|2858.28|2866.59|2858.89|2866.75|2859.05|2865.92|2858.22|35
1644830460000|2022-02-14 09:21:00|2866.58|2858.88|2865.97|2858.27|2866.76|2859.06|2865.24|2857.54|32
1644830470000|2022-02-14 09:21:10|2866|2858.3|2864.73|2857.03|2866.03|2858.33|2864.25|2856.55|36
1644830480000|2022-02-14 09:21:20|2864.8|2857.1|2864.47|2856.77|2864.8|2857.1|2864.31|2856.61|36
1644830490000|2022-02-14 09:21:30|2864.37|2856.67|2862.72|2855.02|2864.52|2856.82|2862.44|2854.74|38
1644830500000|2022-02-14 09:21:40|2862.8|2855.1|2863.22|2855.52|2863.22|2855.52|2862.8|2855.1|22
1644830510000|2022-02-14 09:21:50|2863.19|2855.49|2862.88|2855.18|2863.2|2855.5|2862.81|2855.11|29
1644830520000|2022-02-14 09:22:00|2862.84|2855.14|2862.95|2855.25|2863.07|2855.37|2862.55|2854.85|29
1644830530000|2022-02-14 09:22:10|2863.03|2855.33|2863.99|2856.29|2863.99|2856.29|2863|2855.3|27
1644830540000|2022-02-14 09:22:20|2864|2856.3|2864.62|2856.92|2864.65|2856.95|2863.98|2856.28|32
1644830550000|2022-02-14 09:22:30|2865.07|2857.37|2866.14|2858.44|2866.24|2858.54|2865.03|2857.33|39
1644830560000|2022-02-14 09:22:40|2866.18|2858.48|2869.08|2861.38|2869.08|2861.38|2865.89|2858.19|35
1644830570000|2022-02-14 09:22:50|2869.09|2861.39|2867.94|2860.24|2869.72|2862.02|2867.81|2860.11|36
1644830580000|2022-02-14 09:23:00|2867.93|2860.23|2869.37|2861.67|2869.37|2861.67|2867.83|2860.13|32
1644830590000|2022-02-14 09:23:10|2869.38|2861.68|2867.28|2859.58|2869.79|2862.09|2867.28|2859.58|38
1644830600000|2022-02-14 09:23:20|2867.3|2859.6|2867.48|2859.78|2867.62|2859.92|2867.16|2859.46|36
1644830610000|2022-02-14 09:23:30|2867.62|2859.92|2867.98|2860.28|2868.09|2860.39|2867.46|2859.76|36
1644830620000|2022-02-14 09:23:40|2867.97|2860.27|2867.28|2859.58|2868.33|2860.63|2867.28|2859.58|36
1644830630000|2022-02-14 09:23:50|2867.5|2859.8|2866.39|2858.69|2867.77|2860.07|2866.09|2858.39|33
1644830640000|2022-02-14 09:24:00|2866.42|2858.72|2866.73|2859.03|2867.2|2859.5|2866.42|2858.72|33
1644830650000|2022-02-14 09:24:10|2866.75|2859.05|2865.98|2858.28|2867.17|2859.47|2865.89|2858.19|31
1644830660000|2022-02-14 09:24:20|2866|2858.3|2865.88|2858.18|2866.18|2858.48|2865.58|2857.88|33
1644830670000|2022-02-14 09:24:30|2865.85|2858.15|2864.8|2857.1|2865.98|2858.28|2864.5|2856.8|34
1644830680000|2022-02-14 09:24:40|2864.65|2856.95|2865.43|2857.73|2865.56|2857.86|2864.62|2856.92|36
1644830690000|2022-02-14 09:24:50|2865.39|2857.69|2866.98|2859.28|2867.16|2859.46|2865.22|2857.52|38
1644830700000|2022-02-14 09:25:00|2866.93|2859.23|2867.44|2859.74|2867.8|2860.1|2866.73|2859.03|36
1644830710000|2022-02-14 09:25:10|2867.23|2859.53|2868.11|2860.41|2868.16|2860.46|2866.78|2859.08|35
1644830720000|2022-02-14 09:25:20|2868.12|2860.42|2867.62|2859.92|2868.79|2861.09|2867.35|2859.65|38
1644830730000|2022-02-14 09:25:30|2867.61|2859.91|2868.37|2860.67|2868.52|2860.82|2867.56|2859.86|31
1644830740000|2022-02-14 09:25:40|2868.4|2860.7|2868.01|2860.31|2868.61|2860.91|2868.01|2860.31|30
1644830750000|2022-02-14 09:25:50|2867.88|2860.18|2867.38|2859.68|2867.88|2860.18|2867.38|2859.68|31
1644830760000|2022-02-14 09:26:00|2867.35|2859.65|2867.65|2859.95|2868.06|2860.36|2867.35|2859.65|30
1644830770000|2022-02-14 09:26:10|2867.46|2859.76|2867.5|2859.8|2867.76|2860.06|2867.45|2859.75|31
1644830780000|2022-02-14 09:26:20|2867.48|2859.78|2866.64|2858.94|2867.68|2859.98|2866.36|2858.66|29
1644830790000|2022-02-14 09:26:30|2866.75|2859.05|2867.28|2859.58|2867.28|2859.58|2866.26|2858.56|33
1644830800000|2022-02-14 09:26:40|2867.11|2859.41|2866.55|2858.85|2867.11|2859.41|2866.03|2858.33|24
1644830810000|2022-02-14 09:26:50|2866.58|2858.88|2864.52|2856.82|2866.96|2859.26|2864.52|2856.82|21
1644830820000|2022-02-14 09:27:00|2864.82|2857.12|2865.06|2857.36|2865.23|2857.53|2864.26|2856.56|36
1644830830000|2022-02-14 09:27:10|2865.04|2857.34|2865.15|2857.45|2865.29|2857.59|2864.78|2857.08|30
1644830840000|2022-02-14 09:27:20|2865.14|2857.44|2865.24|2857.54|2865.87|2858.17|2865.13|2857.43|29
1644830850000|2022-02-14 09:27:30|2865.22|2857.52|2863.87|2856.17|2865.36|2857.66|2863.8|2856.1|36
1644830860000|2022-02-14 09:27:40|2863.88|2856.18|2865.28|2857.58|2867.38|2859.68|2863.87|2856.17|37
1644830870000|2022-02-14 09:27:50|2865.33|2857.63|2865.31|2857.61|2865.36|2857.66|2865.07|2857.37|29
1644830880000|2022-02-14 09:28:00|2865.19|2857.49|2866.73|2859.03|2866.96|2859.26|2864.2|2856.5|36
1644830890000|2022-02-14 09:28:10|2867|2859.3|2866.85|2859.15|2867.82|2860.12|2866.76|2859.06|33
1644830900000|2022-02-14 09:28:20|2866.86|2859.16|2867.22|2859.52|2867.44|2859.74|2866.83|2859.13|32
1644830910000|2022-02-14 09:28:30|2867.15|2859.45|2866.62|2858.92|2867.57|2859.87|2866.27|2858.57|38
1644830920000|2022-02-14 09:28:40|2866.46|2858.76|2865.98|2858.28|2866.61|2858.91|2865.78|2858.08|33
1644830930000|2022-02-14 09:28:50|2866.01|2858.31|2865.6|2857.9|2866.21|2858.51|2865.5|2857.8|26
1644830940000|2022-02-14 09:29:00|2865.54|2857.84|2865.73|2858.03|2866.3|2858.6|2865.21|2857.51|36
1644830950000|2022-02-14 09:29:10|2865.6|2857.9|2864.28|2856.58|2865.82|2858.12|2864.28|2856.58|29
1644830960000|2022-02-14 09:29:20|2864.26|2856.56|2865.84|2858.14|2865.84|2858.14|2864.16|2856.46|29
1644830970000|2022-02-14 09:29:30|2865.9|2858.2|2864.95|2857.25|2865.9|2858.2|2864.34|2856.64|34
1644830980000|2022-02-14 09:29:40|2865.11|2857.41|2864.54|2856.84|2865.11|2857.41|2864.35|2856.65|26
1644830990000|2022-02-14 09:29:50|2864.59|2856.89|2864.81|2857.11|2865.64|2857.94|2864.5|2856.8|37
1644831000000|2022-02-14 09:30:00|2864.99|2857.29|2865.7|2858|2866.13|2858.43|2864.38|2856.68|37
1644831010000|2022-02-14 09:30:10|2865.83|2858.13|2865.37|2857.67|2865.83|2858.13|2865.17|2857.47|28
1644831020000|2022-02-14 09:30:20|2865.33|2857.63|2864.76|2857.06|2865.67|2857.97|2864.76|2857.06|23
1644831030000|2022-02-14 09:30:30|2864.69|2856.99|2865.77|2858.07|2865.84|2858.14|2864.39|2856.69|34
1644831040000|2022-02-14 09:30:40|2865.41|2857.71|2865.39|2857.69|2865.5|2857.8|2864.9|2857.2|31
1644831050000|2022-02-14 09:30:50|2865.32|2857.62|2866.03|2858.33|2866.03|2858.33|2865.32|2857.62|26
1644831060000|2022-02-14 09:31:00|2866.17|2858.47|2866.76|2859.06|2866.76|2859.06|2866.13|2858.43|35
1644831070000|2022-02-14 09:31:10|2866.53|2858.83|2866.61|2858.91|2866.89|2859.19|2866.42|2858.72|32
1644831080000|2022-02-14 09:31:20|2866.56|2858.86|2866.7|2859|2866.7|2859|2866.48|2858.78|17
1644831090000|2022-02-14 09:31:30|2866.71|2859.01|2867.04|2859.34|2867.17|2859.47|2866.71|2859.01|22
1644831100000|2022-02-14 09:31:40|2867.05|2859.35|2866.97|2859.27|2867.05|2859.35|2866.32|2858.62|32
1644831110000|2022-02-14 09:31:50|2867.06|2859.36|2866.56|2858.86|2867.2|2859.5|2866.36|2858.66|33
1644831120000|2022-02-14 09:32:00|2866.44|2858.74|2866.57|2858.87|2866.67|2858.97|2866.39|2858.69|25
1644831130000|2022-02-14 09:32:10|2866.92|2859.22|2866.96|2859.26|2867.02|2859.32|2866.29|2858.59|34
1644831140000|2022-02-14 09:32:20|2866.93|2859.23|2868.39|2860.69|2868.42|2860.72|2865.83|2858.13|38
1644831150000|2022-02-14 09:32:30|2867.93|2860.23|2869.5|2861.8|2869.74|2862.04|2867.74|2860.04|35
1644831160000|2022-02-14 09:32:40|2869.51|2861.81|2868.17|2860.47|2869.51|2861.81|2868.17|2860.47|37
1644831170000|2022-02-14 09:32:50|2868.18|2860.48|2866.49|2858.79|2868.39|2860.69|2866.4|2858.7|30
1644831180000|2022-02-14 09:33:00|2866.62|2858.92|2866.89|2859.19|2867.43|2859.73|2866.48|2858.78|35
1644831190000|2022-02-14 09:33:10|2866.73|2859.03|2865.59|2857.89|2866.84|2859.14|2865.59|2857.89|32
1644831200000|2022-02-14 09:33:20|2865.58|2857.88|2864.7|2857|2865.67|2857.97|2864.36|2856.66|33
1644831210000|2022-02-14 09:33:30|2864.83|2857.13|2864.63|2856.93|2864.94|2857.24|2864.26|2856.56|31
1644831220000|2022-02-14 09:33:40|2864.64|2856.94|2865.09|2857.39|2865.11|2857.41|2864.42|2856.72|22
1644831230000|2022-02-14 09:33:50|2865.08|2857.38|2865.44|2857.74|2865.57|2857.87|2865.06|2857.36|34
1644831240000|2022-02-14 09:34:00|2865.68|2857.98|2865.5|2857.8|2865.98|2858.28|2865.3|2857.6|26
1644831250000|2022-02-14 09:34:10|2865.29|2857.59|2865.4|2857.7|2865.65|2857.95|2864.71|2857.01|35
1644831260000|2022-02-14 09:34:20|2865.48|2857.78|2865.25|2857.55|2865.48|2857.78|2865|2857.3|30
1644831270000|2022-02-14 09:34:30|2865.31|2857.61|2865.81|2858.11|2865.81|2858.11|2864.79|2857.09|28
1644831280000|2022-02-14 09:34:40|2865.08|2857.38|2865.32|2857.62|2865.46|2857.76|2865.06|2857.36|28
1644831290000|2022-02-14 09:34:50|2865.28|2857.58|2865.75|2858.05|2865.84|2858.14|2865.19|2857.49|28
1644831300000|2022-02-14 09:35:00|2865.72|2858.02|2865.46|2857.76|2865.78|2858.08|2864.92|2857.22|34
1644831310000|2022-02-14 09:35:10|2865.48|2857.78|2866.73|2859.03|2866.86|2859.16|2865.46|2857.76|31
1644831320000|2022-02-14 09:35:20|2866.65|2858.95|2866.29|2858.59|2867.38|2859.68|2866.29|2858.59|35
1644831330000|2022-02-14 09:35:30|2866.46|2858.76|2867.62|2859.92|2868.52|2860.82|2866.41|2858.71|31
1644831340000|2022-02-14 09:35:40|2867.66|2859.96|2868.88|2861.18|2869.08|2861.38|2867.66|2859.96|33
1644831350000|2022-02-14 09:35:50|2868.83|2861.13|2868.88|2861.18|2869.55|2861.85|2868.54|2860.84|24
1644831360000|2022-02-14 09:36:00|2868.96|2861.26|2869.55|2861.85|2869.83|2862.13|2868.83|2861.13|33
1644831370000|2022-02-14 09:36:10|2869.57|2861.87|2868.39|2860.69|2869.65|2861.95|2868.39|2860.69|35
1644831380000|2022-02-14 09:36:20|2868.48|2860.78|2867.15|2859.45|2868.48|2860.78|2867.15|2859.45|28
1644831390000|2022-02-14 09:36:30|2867.4|2859.7|2867.11|2859.41|2868.15|2860.45|2866.73|2859.03|37
1644831400000|2022-02-14 09:36:40|2867.29|2859.59|2867.12|2859.42|2867.3|2859.6|2866.73|2859.03|28
1644831410000|2022-02-14 09:36:50|2867.13|2859.43|2868.03|2860.33|2868.2|2860.5|2867.12|2859.42|34
1644831420000|2022-02-14 09:37:00|2868.07|2860.37|2867.9|2860.2|2868.5|2860.8|2867.42|2859.72|38
1644831430000|2022-02-14 09:37:10|2867.83|2860.13|2867.15|2859.45|2867.96|2860.26|2866.99|2859.29|31
1644831440000|2022-02-14 09:37:20|2867.04|2859.34|2869.52|2861.82|2869.77|2862.07|2867.04|2859.34|38
1644831450000|2022-02-14 09:37:30|2869.43|2861.73|2869.44|2861.74|2869.44|2861.74|2868.88|2861.18|32
1644831460000|2022-02-14 09:37:40|2869.38|2861.68|2869.58|2861.88|2870.27|2862.57|2869.16|2861.46|38
1644831470000|2022-02-14 09:37:50|2869.64|2861.94|2869.89|2862.19|2869.96|2862.26|2869.36|2861.66|33
1644831480000|2022-02-14 09:38:00|2869.91|2862.21|2870.66|2862.96|2871.11|2863.41|2869.78|2862.08|39
1644831490000|2022-02-14 09:38:10|2870.54|2862.84|2870.51|2862.81|2870.76|2863.06|2870.18|2862.48|34
1644831500000|2022-02-14 09:38:20|2870.49|2862.79|2870.43|2862.73|2870.78|2863.08|2870.32|2862.62|27
1644831510000|2022-02-14 09:38:30|2870.41|2862.71|2868.05|2860.35|2870.44|2862.74|2867.83|2860.13|36
1644831520000|2022-02-14 09:38:40|2868.02|2860.32|2867.43|2859.73|2868.31|2860.61|2867.04|2859.34|38
1644831530000|2022-02-14 09:38:50|2867.48|2859.78|2868.23|2860.53|2868.37|2860.67|2867.25|2859.55|33
1644831540000|2022-02-14 09:39:00|2868.21|2860.51|2867.64|2859.94|2868.21|2860.51|2867.54|2859.84|33
1644831550000|2022-02-14 09:39:10|2867.63|2859.93|2865.29|2857.59|2867.86|2860.16|2865.09|2857.39|36
1644831560000|2022-02-14 09:39:20|2865.21|2857.51|2865.07|2857.37|2865.34|2857.64|2865|2857.3|30
1644831570000|2022-02-14 09:39:30|2865.04|2857.34|2864.58|2856.88|2865.06|2857.36|2864.58|2856.88|25
1644831580000|2022-02-14 09:39:40|2864.5|2856.8|2863.44|2855.74|2865.03|2857.33|2863.44|2855.74|30
1644831590000|2022-02-14 09:39:50|2863.87|2856.17|2863.25|2855.55|2863.89|2856.19|2863.25|2855.55|35
1644831600000|2022-02-14 09:40:00|2863.32|2855.62|2863.72|2856.02|2864.11|2856.41|2863.24|2855.54|34
1644831610000|2022-02-14 09:40:10|2863.64|2855.94|2864.26|2856.56|2864.26|2856.56|2863.64|2855.94|27
1644831620000|2022-02-14 09:40:20|2864.3|2856.6|2864.34|2856.64|2864.34|2856.64|2864.26|2856.56|7
1644831630000|2022-02-14 09:40:30|2864.33|2856.63|2863.99|2856.29|2864.33|2856.63|2863.77|2856.07|28
1644831640000|2022-02-14 09:40:40|2864.2|2856.5|2863.25|2855.55|2864.81|2857.11|2863.18|2855.48|37
1644831650000|2022-02-14 09:40:50|2863.34|2855.64|2863.57|2855.87|2863.65|2855.95|2863.22|2855.52|35
1644831660000|2022-02-14 09:41:00|2863.22|2855.52|2863.28|2855.58|2863.85|2856.15|2862.92|2855.22|32
1644831670000|2022-02-14 09:41:10|2863.29|2855.59|2862.16|2854.46|2863.29|2855.59|2862.06|2854.36|36
1644831680000|2022-02-14 09:41:20|2862.24|2854.54|2862.49|2854.79|2862.94|2855.24|2861.75|2854.05|33
1644831690000|2022-02-14 09:41:30|2862.38|2854.68|2862.08|2854.38|2862.71|2855.01|2862.02|2854.32|39
1644831700000|2022-02-14 09:41:40|2862.22|2854.52|2862.31|2854.61|2862.34|2854.64|2861.67|2853.97|32
1644831710000|2022-02-14 09:41:50|2862.2|2854.5|2862.22|2854.52|2862.36|2854.66|2861.64|2853.94|36
1644831720000|2022-02-14 09:42:00|2862.15|2854.45|2861.3|2853.6|2862.27|2854.57|2861.3|2853.6|39
1644831730000|2022-02-14 09:42:10|2861.69|2853.99|2861.55|2853.85|2862.06|2854.36|2860.95|2853.25|34
1644831740000|2022-02-14 09:42:20|2861.81|2854.11|2861.66|2853.96|2861.91|2854.21|2860.59|2852.89|31
1644831750000|2022-02-14 09:42:30|2861.63|2853.93|2860.77|2853.07|2862.05|2854.35|2860.03|2852.33|33
1644831760000|2022-02-14 09:42:40|2860.71|2853.01|2860.8|2853.1|2861.03|2853.33|2859.73|2852.03|34
1644831770000|2022-02-14 09:42:50|2860.67|2852.97|2861.37|2853.67|2861.5|2853.8|2860.67|2852.97|36
1644831780000|2022-02-14 09:43:00|2861.41|2853.71|2861.16|2853.46|2861.49|2853.79|2860.47|2852.77|29
1644831790000|2022-02-14 09:43:10|2861.1|2853.4|2862.11|2854.41|2862.49|2854.79|2861.1|2853.4|39
1644831800000|2022-02-14 09:43:20|2862.01|2854.31|2862.32|2854.62|2862.4|2854.7|2861.83|2854.13|33
1644831810000|2022-02-14 09:43:30|2862.18|2854.48|2862.14|2854.44|2862.33|2854.63|2862.05|2854.35|32
1644831820000|2022-02-14 09:43:40|2862.13|2854.43|2862.19|2854.49|2862.29|2854.59|2862.13|2854.43|14
1644831830000|2022-02-14 09:43:50|2862.23|2854.53|2861.79|2854.09|2862.26|2854.56|2861.79|2854.09|26
1644831840000|2022-02-14 09:44:00|2861.78|2854.08|2862.23|2854.53|2862.23|2854.53|2861.56|2853.86|28
1644831850000|2022-02-14 09:44:10|2862.13|2854.43|2862.84|2855.14|2862.91|2855.21|2862.06|2854.36|28
1644831860000|2022-02-14 09:44:20|2862.82|2855.12|2861.84|2854.14|2862.82|2855.12|2861.77|2854.07|37
1644831870000|2022-02-14 09:44:30|2861.94|2854.24|2861.81|2854.11|2862.22|2854.52|2861.72|2854.02|36
1644831880000|2022-02-14 09:44:40|2861.85|2854.15|2860.86|2853.16|2862.12|2854.42|2860.17|2852.47|36
1644831890000|2022-02-14 09:44:50|2860.83|2853.13|2860.41|2852.71|2861.33|2853.63|2859.86|2852.16|38
1644831900000|2022-02-14 09:45:00|2860.45|2852.75|2859.91|2852.21|2860.45|2852.75|2858.88|2851.18|32
1644831910000|2022-02-14 09:45:10|2859.94|2852.24|2859.42|2851.72|2859.96|2852.26|2859.26|2851.56|32
1644831920000|2022-02-14 09:45:20|2859.38|2851.68|2858.54|2850.84|2859.38|2851.68|2858.33|2850.63|30
1644831930000|2022-02-14 09:45:30|2858.62|2850.92|2858.05|2850.35|2858.62|2850.92|2857.87|2850.17|29
1644831940000|2022-02-14 09:45:40|2858.52|2850.82|2858.74|2851.04|2858.75|2851.05|2857.96|2850.26|35
1644831950000|2022-02-14 09:45:50|2858.78|2851.08|2858.32|2850.62|2859.14|2851.44|2858.32|2850.62|32
1644831960000|2022-02-14 09:46:00|2858.3|2850.6|2859.86|2852.16|2859.95|2852.25|2857.83|2850.13|39
1644831970000|2022-02-14 09:46:10|2859.72|2852.02|2859.37|2851.67|2859.82|2852.12|2859.17|2851.47|34
1644831980000|2022-02-14 09:46:20|2859.47|2851.77|2859.78|2852.08|2860.18|2852.48|2859.36|2851.66|36
1644831990000|2022-02-14 09:46:30|2859.74|2852.04|2860.51|2852.81|2860.68|2852.98|2859.71|2852.01|32
1644832000000|2022-02-14 09:46:40|2860.54|2852.84|2860.77|2853.07|2860.82|2853.12|2860.54|2852.84|15
1644832010000|2022-02-14 09:46:50|2860.68|2852.98|2860.97|2853.27|2862.01|2854.31|2860.52|2852.82|36
1644832020000|2022-02-14 09:47:00|2860.93|2853.23|2861.43|2853.73|2861.59|2853.89|2860.52|2852.82|35
1644832030000|2022-02-14 09:47:10|2861.48|2853.78|2862.54|2854.84|2862.64|2854.94|2861.48|2853.78|32
1644832040000|2022-02-14 09:47:20|2862.55|2854.85|2862.6|2854.9|2862.67|2854.97|2862.4|2854.7|24
1644832050000|2022-02-14 09:47:30|2862.57|2854.87|2862.13|2854.43|2862.6|2854.9|2861.57|2853.87|35
1644832060000|2022-02-14 09:47:40|2862.12|2854.42|2861.33|2853.63|2862.15|2854.45|2860.74|2853.04|36
1644832070000|2022-02-14 09:47:50|2861.67|2853.97|2862.62|2854.92|2862.91|2855.21|2861.67|2853.97|36
1644832080000|2022-02-14 09:48:00|2862.82|2855.12|2863.12|2855.42|2863.18|2855.48|2862.52|2854.82|37
1644832090000|2022-02-14 09:48:10|2863.15|2855.45|2862.34|2854.64|2863.15|2855.45|2862.23|2854.53|36
1644832100000|2022-02-14 09:48:20|2862.26|2854.56|2862.3|2854.6|2862.66|2854.96|2862.21|2854.51|26
1644832110000|2022-02-14 09:48:30|2862.47|2854.77|2862.53|2854.83|2862.66|2854.96|2862.38|2854.68|28
1644832120000|2022-02-14 09:48:40|2862.58|2854.88|2862.6|2854.9|2862.77|2855.07|2862.57|2854.87|21
1644832130000|2022-02-14 09:48:50|2862.61|2854.91|2862.63|2854.93|2862.77|2855.07|2862.6|2854.9|23
1644832140000|2022-02-14 09:49:00|2862.64|2854.94|2864.11|2856.41|2864.15|2856.45|2862.64|2854.94|33
1644832150000|2022-02-14 09:49:10|2864.12|2856.42|2863.75|2856.05|2864.2|2856.5|2863.75|2856.05|31
1644832160000|2022-02-14 09:49:20|2863.84|2856.14|2863.45|2855.75|2863.88|2856.18|2863.24|2855.54|31
1644832170000|2022-02-14 09:49:30|2863.4|2855.7|2861.41|2853.71|2863.42|2855.72|2861.41|2853.71|35
1644832180000|2022-02-14 09:49:40|2861.49|2853.79|2860.45|2852.75|2861.54|2853.84|2860.45|2852.75|23
1644832190000|2022-02-14 09:49:50|2860.36|2852.66|2859.59|2851.89|2860.61|2852.91|2858.61|2850.91|27
1644832200000|2022-02-14 09:50:00|2859.55|2851.85|2859.61|2851.91|2859.83|2852.13|2858.18|2850.48|33
1644832210000|2022-02-14 09:50:10|2859.68|2851.98|2859.82|2852.12|2860.07|2852.37|2858.7|2851|37
1644832220000|2022-02-14 09:50:20|2859.85|2852.15|2859.45|2851.75|2860.21|2852.51|2859.03|2851.33|39
1644832230000|2022-02-14 09:50:30|2859.39|2851.69|2860.14|2852.44|2860.54|2852.84|2859.33|2851.63|36
1644832240000|2022-02-14 09:50:40|2859.94|2852.24|2859.87|2852.17|2860.38|2852.68|2859.77|2852.07|33
1644832250000|2022-02-14 09:50:50|2859.67|2851.97|2860.02|2852.32|2860.02|2852.32|2859.32|2851.62|39
1644832260000|2022-02-14 09:51:00|2860.01|2852.31|2859.55|2851.85|2860.24|2852.54|2859.32|2851.62|36
1644832270000|2022-02-14 09:51:10|2859.76|2852.06|2859.69|2851.99|2860.01|2852.31|2859.55|2851.85|25
1644832280000|2022-02-14 09:51:20|2859.74|2852.04|2859.21|2851.51|2859.85|2852.15|2859.2|2851.5|30
1644832290000|2022-02-14 09:51:30|2859.15|2851.45|2860.04|2852.34|2860.43|2852.73|2859.13|2851.43|29
1644832300000|2022-02-14 09:51:40|2860.01|2852.31|2860.61|2852.91|2860.71|2853.01|2860.01|2852.31|23
1644832310000|2022-02-14 09:51:50|2860.6|2852.9|2860.65|2852.95|2860.79|2853.09|2860.33|2852.63|26
1644832320000|2022-02-14 09:52:00|2860.66|2852.96|2860.55|2852.85|2860.7|2853|2860.37|2852.67|29
1644832330000|2022-02-14 09:52:10|2861.05|2853.35|2861.39|2853.69|2861.73|2854.03|2860.96|2853.26|36
1644832340000|2022-02-14 09:52:20|2861.07|2853.37|2861.54|2853.84|2861.56|2853.86|2861.06|2853.36|30
1644832350000|2022-02-14 09:52:30|2861.32|2853.62|2861.69|2853.99|2861.81|2854.11|2861.32|2853.62|26
1644832360000|2022-02-14 09:52:40|2861.55|2853.85|2861.06|2853.36|2861.55|2853.85|2860.67|2852.97|32
1644832370000|2022-02-14 09:52:50|2861.02|2853.32|2861.52|2853.82|2861.57|2853.87|2860.77|2853.07|27
1644832380000|2022-02-14 09:53:00|2861.53|2853.83|2860.13|2852.43|2861.53|2853.83|2860.04|2852.34|22
1644832390000|2022-02-14 09:53:10|2860.14|2852.44|2861.41|2853.71|2861.41|2853.71|2859.58|2851.88|31
1644832400000|2022-02-14 09:53:20|2860.24|2852.54|2859.3|2851.6|2860.36|2852.66|2858.61|2850.91|33
1644832410000|2022-02-14 09:53:30|2859.29|2851.59|2859.48|2851.78|2859.57|2851.87|2859.27|2851.57|30
1644832420000|2022-02-14 09:53:40|2859.47|2851.77|2859.52|2851.82|2859.69|2851.99|2859.34|2851.64|35
1644832430000|2022-02-14 09:53:50|2859.51|2851.81|2859.24|2851.54|2859.81|2852.11|2858.71|2851.01|35
1644832440000|2022-02-14 09:54:00|2859.15|2851.45|2859.12|2851.42|2859.15|2851.45|2858.65|2850.95|32
1644832450000|2022-02-14 09:54:10|2859.02|2851.32|2858.08|2850.38|2859.03|2851.33|2857.78|2850.08|27
1644832460000|2022-02-14 09:54:20|2858.04|2850.34|2858.73|2851.03|2859.11|2851.41|2857.84|2850.14|37
1644832470000|2022-02-14 09:54:30|2859.06|2851.36|2858.28|2850.58|2859.06|2851.36|2858.27|2850.57|38
1644832480000|2022-02-14 09:54:40|2858.67|2850.97|2857.89|2850.19|2858.67|2850.97|2857.81|2850.11|39
1644832490000|2022-02-14 09:54:50|2857.85|2850.15|2857.46|2849.76|2857.85|2850.15|2857.42|2849.72|22
1644832500000|2022-02-14 09:55:00|2857.5|2849.8|2858.42|2850.72|2858.53|2850.83|2857.5|2849.8|32
1644832510000|2022-02-14 09:55:10|2858.24|2850.54|2858.6|2850.9|2859.47|2851.77|2858.24|2850.54|25
1644832520000|2022-02-14 09:55:20|2858.75|2851.05|2859.24|2851.54|2859.24|2851.54|2858.68|2850.98|15
1644832530000|2022-02-14 09:55:30|2859.38|2851.68|2859|2851.3|2859.38|2851.68|2859|2851.3|16
1644832540000|2022-02-14 09:55:40|2859.07|2851.37|2859.79|2852.09|2859.94|2852.24|2859.07|2851.37|33
1644832550000|2022-02-14 09:55:50|2859.7|2852|2859.57|2851.87|2860|2852.3|2859.38|2851.68|27
1644832560000|2022-02-14 09:56:00|2859.45|2851.75|2857.82|2850.12|2859.84|2852.14|2857.81|2850.11|30
1644832570000|2022-02-14 09:56:10|2858.05|2850.35|2858.37|2850.67|2858.77|2851.07|2857.88|2850.18|38
1644832580000|2022-02-14 09:56:20|2858.51|2850.81|2858.43|2850.73|2858.75|2851.05|2857.94|2850.24|33
1644832590000|2022-02-14 09:56:30|2858.4|2850.7|2858.22|2850.52|2858.68|2850.98|2858.12|2850.42|36
1644832600000|2022-02-14 09:56:40|2858.2|2850.5|2858.52|2850.82|2858.77|2851.07|2857.97|2850.27|33
1644832610000|2022-02-14 09:56:50|2858.43|2850.73|2859.25|2851.55|2859.51|2851.81|2858.26|2850.56|31
1644832620000|2022-02-14 09:57:00|2859.18|2851.48|2859.81|2852.11|2860.24|2852.54|2858.74|2851.04|35
1644832630000|2022-02-14 09:57:10|2859.99|2852.29|2860.31|2852.61|2860.77|2853.07|2859.43|2851.73|35
1644832640000|2022-02-14 09:57:20|2860.66|2852.96|2861.1|2853.4|2861.25|2853.55|2860.57|2852.87|33
1644832650000|2022-02-14 09:57:30|2861.08|2853.38|2861.47|2853.77|2861.82|2854.12|2860.98|2853.28|39
1644832660000|2022-02-14 09:57:40|2861.45|2853.75|2860.53|2852.83|2861.45|2853.75|2860.53|2852.83|28
1644832670000|2022-02-14 09:57:50|2860.65|2852.95|2860.72|2853.02|2860.74|2853.04|2860.49|2852.79|25
1644832680000|2022-02-14 09:58:00|2860.68|2852.98|2860.91|2853.21|2860.91|2853.21|2860.46|2852.76|31
1644832690000|2022-02-14 09:58:10|2860.42|2852.72|2859.6|2851.9|2860.75|2853.05|2859.39|2851.69|32
1644832700000|2022-02-14 09:58:20|2859.86|2852.16|2859.98|2852.28|2860.18|2852.48|2859.48|2851.78|21
1644832710000|2022-02-14 09:58:30|2860.01|2852.31|2860.11|2852.41|2860.52|2852.82|2859.96|2852.26|30
1644832720000|2022-02-14 09:58:40|2859.98|2852.28|2861.08|2853.38|2861.13|2853.43|2859.98|2852.28|31
1644832730000|2022-02-14 09:58:50|2861.18|2853.48|2861.72|2854.02|2861.78|2854.08|2861.15|2853.45|31
1644832740000|2022-02-14 09:59:00|2861.73|2854.03|2862.85|2855.15|2863.01|2855.31|2861.72|2854.02|32
1644832750000|2022-02-14 09:59:10|2862.83|2855.13|2862.65|2854.95|2862.83|2855.13|2862.37|2854.67|17
1644832760000|2022-02-14 09:59:20|2862.71|2855.01|2862.03|2854.33|2862.74|2855.04|2862.03|2854.33|12
1644832770000|2022-02-14 09:59:30|2862.11|2854.41|2861.97|2854.27|2862.11|2854.41|2861.74|2854.04|20
1644832780000|2022-02-14 09:59:40|2861.87|2854.17|2861.33|2853.63|2862.17|2854.47|2860.6|2852.9|22
1644832790000|2022-02-14 09:59:50|2861.66|2853.96|2862.8|2855.1|2862.92|2855.22|2861.04|2853.34|33
1644832800000|2022-02-14 10:00:00|2862.78|2855.08|2862.3|2854.6|2863.03|2855.33|2861.86|2854.16|33
1644832810000|2022-02-14 10:00:10|2862.4|2854.7|2862.55|2854.85|2862.59|2854.89|2862.22|2854.52|27
1644832820000|2022-02-14 10:00:20|2862.61|2854.91|2862.31|2854.61|2862.61|2854.91|2861.79|2854.09|32
1644832830000|2022-02-14 10:00:30|2862.34|2854.64|2861.73|2854.03|2862.8|2855.1|2861.05|2853.35|31
1644832840000|2022-02-14 10:00:40|2861.63|2853.93|2859.37|2851.67|2861.9|2854.2|2858.76|2851.06|34
1644832850000|2022-02-14 10:00:50|2859.25|2851.55|2859.35|2851.65|2859.43|2851.73|2858.96|2851.26|35
1644832860000|2022-02-14 10:01:00|2859.21|2851.51|2858.17|2850.47|2859.45|2851.75|2858.02|2850.32|32
1644832870000|2022-02-14 10:01:10|2858.2|2850.5|2858.3|2850.6|2859.35|2851.65|2858.17|2850.47|30
1644832880000|2022-02-14 10:01:20|2858.5|2850.8|2858.36|2850.66|2858.7|2851|2858.33|2850.63|28
1644832890000|2022-02-14 10:01:30|2858.3|2850.6|2858.43|2850.73|2858.91|2851.21|2857.96|2850.26|32
1644832900000|2022-02-14 10:01:40|2858.38|2850.68|2857.02|2849.32|2858.91|2851.21|2856.49|2848.79|35
1644832910000|2022-02-14 10:01:50|2857.05|2849.35|2856.14|2848.44|2857.21|2849.51|2855.79|2848.09|38
1644832920000|2022-02-14 10:02:00|2856.07|2848.37|2853.36|2845.66|2856.43|2848.73|2852.86|2845.16|40
1644832930000|2022-02-14 10:02:10|2853.46|2845.76|2851.43|2843.73|2853.46|2845.76|2850.91|2843.21|38
1644832940000|2022-02-14 10:02:20|2851.67|2843.97|2851.29|2843.59|2852.53|2844.83|2851.27|2843.57|39
1644832950000|2022-02-14 10:02:30|2851.5|2843.8|2853.12|2845.42|2853.19|2845.49|2851.5|2843.8|36
1644832960000|2022-02-14 10:02:40|2852.99|2845.29|2853.68|2845.98|2854.2|2846.5|2852.57|2844.87|38
1644832970000|2022-02-14 10:02:50|2853.67|2845.97|2854.71|2847.01|2854.71|2847.01|2853.67|2845.97|34
1644832980000|2022-02-14 10:03:00|2854.69|2846.99|2854.3|2846.6|2855.1|2847.4|2854.15|2846.45|35
1644832990000|2022-02-14 10:03:10|2854.24|2846.54|2854.06|2846.36|2854.6|2846.9|2853.7|2846|37
1644833000000|2022-02-14 10:03:20|2854.08|2846.38|2853.03|2845.33|2854.12|2846.42|2852.78|2845.08|34
1644833010000|2022-02-14 10:03:30|2853.13|2845.43|2854.11|2846.41|2854.25|2846.55|2852.66|2844.96|36
1644833020000|2022-02-14 10:03:40|2854.06|2846.36|2853.83|2846.13|2854.17|2846.47|2852.92|2845.22|36
1644833030000|2022-02-14 10:03:50|2853.72|2846.02|2855.1|2847.4|2855.23|2847.53|2853.72|2846.02|30
1644833040000|2022-02-14 10:04:00|2854.95|2847.25|2856.21|2848.51|2856.24|2848.54|2854.95|2847.25|27
1644833050000|2022-02-14 10:04:10|2856.37|2848.67|2856.69|2848.99|2856.84|2849.14|2856.37|2848.67|34
1644833060000|2022-02-14 10:04:20|2856.7|2849|2857.16|2849.46|2857.16|2849.46|2856.53|2848.83|34
1644833070000|2022-02-14 10:04:30|2857.14|2849.44|2859.42|2851.72|2859.84|2852.14|2857.14|2849.44|34
1644833080000|2022-02-14 10:04:40|2859.58|2851.88|2858.87|2851.17|2859.7|2852|2858.74|2851.04|35
1644833090000|2022-02-14 10:04:50|2858.6|2850.9|2859.96|2852.26|2860.23|2852.53|2858.6|2850.9|35
1644833100000|2022-02-14 10:05:00|2859.95|2852.25|2859.67|2851.97|2860.05|2852.35|2859.04|2851.34|39
1644833110000|2022-02-14 10:05:10|2859.58|2851.88|2862.57|2854.87|2862.85|2855.15|2859.58|2851.88|37
1644833120000|2022-02-14 10:05:20|2862.59|2854.89|2864.76|2857.06|2864.76|2857.06|2862.55|2854.85|33
1644833130000|2022-02-14 10:05:30|2864.69|2856.99|2866.68|2858.98|2867.24|2859.54|2864.49|2856.79|38
1644833140000|2022-02-14 10:05:40|2866.82|2859.12|2864.71|2857.01|2866.82|2859.12|2864.67|2856.97|37
1644833150000|2022-02-14 10:05:50|2864.66|2856.96|2866.71|2859.01|2866.71|2859.01|2864.66|2856.96|38
1644833160000|2022-02-14 10:06:00|2866.51|2858.81|2868.62|2860.92|2868.62|2860.92|2866.3|2858.6|38
1644833170000|2022-02-14 10:06:10|2868.45|2860.75|2870.44|2862.74|2870.64|2862.94|2868.17|2860.47|35
1644833180000|2022-02-14 10:06:20|2870.85|2863.15|2870.77|2863.07|2872.02|2864.32|2870.77|2863.07|38
1644833190000|2022-02-14 10:06:30|2870.76|2863.06|2869.96|2862.26|2871.09|2863.39|2869.76|2862.06|33
1644833200000|2022-02-14 10:06:40|2870.02|2862.32|2868.42|2860.72|2870.25|2862.55|2868.42|2860.72|36
1644833210000|2022-02-14 10:06:50|2868.4|2860.7|2868|2860.3|2868.45|2860.75|2867.45|2859.75|35
1644833220000|2022-02-14 10:07:00|2868.05|2860.35|2868.49|2860.79|2868.57|2860.87|2867.54|2859.84|35
1644833230000|2022-02-14 10:07:10|2868.59|2860.89|2867.55|2859.85|2868.81|2861.11|2867.55|2859.85|36
1644833240000|2022-02-14 10:07:20|2867.72|2860.02|2868.12|2860.42|2868.12|2860.42|2867.24|2859.54|36
1644833250000|2022-02-14 10:07:30|2867.9|2860.2|2867.59|2859.89|2868.59|2860.89|2867.5|2859.8|35
1644833260000|2022-02-14 10:07:40|2867.58|2859.88|2866.23|2858.53|2867.97|2860.27|2866.23|2858.53|37
1644833270000|2022-02-14 10:07:50|2866.34|2858.64|2865.3|2857.6|2866.4|2858.7|2865.3|2857.6|35
1644833280000|2022-02-14 10:08:00|2865.74|2858.04|2865.74|2858.04|2866.13|2858.43|2865.14|2857.44|35
1644833290000|2022-02-14 10:08:10|2865.78|2858.08|2866.64|2858.94|2866.88|2859.18|2865.77|2858.07|35
1644833300000|2022-02-14 10:08:20|2866.57|2858.87|2865.98|2858.28|2866.62|2858.92|2865.85|2858.15|29
1644833310000|2022-02-14 10:08:30|2866.08|2858.38|2865.91|2858.21|2866.38|2858.68|2865.83|2858.13|33
1644833320000|2022-02-14 10:08:40|2865.92|2858.22|2865.19|2857.49|2866.28|2858.58|2865.15|2857.45|30
1644833330000|2022-02-14 10:08:50|2865.24|2857.54|2865.04|2857.34|2865.45|2857.75|2865.04|2857.34|24
1644833340000|2022-02-14 10:09:00|2865.03|2857.33|2865.67|2857.97|2866.03|2858.33|2864.75|2857.05|32
1644833350000|2022-02-14 10:09:10|2865.66|2857.96|2866.41|2858.71|2866.63|2858.93|2865.58|2857.88|34
1644833360000|2022-02-14 10:09:20|2866.44|2858.74|2866.1|2858.4|2866.59|2858.89|2866.1|2858.4|19
1644833370000|2022-02-14 10:09:30|2865.91|2858.21|2866.6|2858.9|2866.6|2858.9|2865.74|2858.04|18
1644833380000|2022-02-14 10:09:40|2866.8|2859.1|2867.26|2859.56|2867.37|2859.67|2866.41|2858.71|32
1644833390000|2022-02-14 10:09:50|2867.28|2859.58|2866.69|2858.99|2867.99|2860.29|2866.69|2858.99|35
1644833400000|2022-02-14 10:10:00|2866.67|2858.97|2867.04|2859.34|2867.17|2859.47|2866.22|2858.52|32
1644833410000|2022-02-14 10:10:10|2867.09|2859.39|2867.88|2860.18|2867.91|2860.21|2867.09|2859.39|31
1644833420000|2022-02-14 10:10:20|2867.89|2860.19|2869.84|2862.14|2870.34|2862.64|2867.71|2860.01|38
1644833430000|2022-02-14 10:10:30|2869.83|2862.13|2868.74|2861.04|2870.23|2862.53|2868.5|2860.8|33
1644833440000|2022-02-14 10:10:40|2868.57|2860.87|2868.12|2860.42|2868.87|2861.17|2867.77|2860.07|36
1644833450000|2022-02-14 10:10:50|2868.02|2860.32|2867.82|2860.12|2868.37|2860.67|2867.8|2860.1|35
1644833460000|2022-02-14 10:11:00|2867.92|2860.22|2868.2|2860.5|2868.21|2860.51|2867.76|2860.06|34
1644833470000|2022-02-14 10:11:10|2868.07|2860.37|2868.09|2860.39|2868.29|2860.59|2867.45|2859.75|31
1644833480000|2022-02-14 10:11:20|2867.97|2860.27|2868.12|2860.42|2868.12|2860.42|2867.55|2859.85|34
1644833490000|2022-02-14 10:11:30|2868.11|2860.41|2867.17|2859.47|2868.18|2860.48|2867.13|2859.43|16
1644833500000|2022-02-14 10:11:40|2867.37|2859.67|2867.07|2859.37|2867.37|2859.67|2866.62|2858.92|26
1644833510000|2022-02-14 10:11:50|2867.06|2859.36|2868.1|2860.4|2868.15|2860.45|2867.06|2859.36|30
1644833520000|2022-02-14 10:12:00|2868.02|2860.32|2868.41|2860.71|2868.44|2860.74|2867.8|2860.1|30
1644833530000|2022-02-14 10:12:10|2868.32|2860.62|2868.53|2860.83|2868.53|2860.83|2867.94|2860.24|35
1644833540000|2022-02-14 10:12:20|2868.5|2860.8|2869.46|2861.76|2869.67|2861.97|2868.5|2860.8|26
1644833550000|2022-02-14 10:12:30|2869.67|2861.97|2869.51|2861.81|2869.76|2862.06|2869.26|2861.56|34
1644833560000|2022-02-14 10:12:40|2869.41|2861.71|2869.51|2861.81|2869.55|2861.85|2869.29|2861.59|14
1644833570000|2022-02-14 10:12:50|2869.43|2861.73|2869.05|2861.35|2869.43|2861.73|2868.52|2860.82|30
1644833580000|2022-02-14 10:13:00|2868.92|2861.22|2869.1|2861.4|2869.77|2862.07|2868.86|2861.16|22
1644833590000|2022-02-14 10:13:10|2869.57|2861.87|2868.89|2861.19|2870.09|2862.39|2868.52|2860.82|33
1644833600000|2022-02-14 10:13:20|2868.92|2861.22|2868.91|2861.21|2869.03|2861.33|2868.85|2861.15|10
1644833610000|2022-02-14 10:13:30|2868.85|2861.15|2869.53|2861.83|2869.86|2862.16|2868.59|2860.89|27
1644833620000|2022-02-14 10:13:40|2869.3|2861.6|2869.84|2862.14|2869.84|2862.14|2868.71|2861.01|30
1644833630000|2022-02-14 10:13:50|2869.83|2862.13|2869.46|2861.76|2869.93|2862.23|2869.19|2861.49|35
1644833640000|2022-02-14 10:14:00|2869.6|2861.9|2868.7|2861|2869.82|2862.12|2868.7|2861|33
1644833650000|2022-02-14 10:14:10|2868.42|2860.72|2869.32|2861.62|2869.74|2862.04|2868.36|2860.66|39
1644833660000|2022-02-14 10:14:20|2869.33|2861.63|2868.7|2861|2869.58|2861.88|2868.3|2860.6|34
1644833670000|2022-02-14 10:14:30|2868.65|2860.95|2868.64|2860.94|2869.26|2861.56|2868.42|2860.72|27
1644833680000|2022-02-14 10:14:40|2868.74|2861.04|2869.66|2861.96|2869.71|2862.01|2868.64|2860.94|23
1644833690000|2022-02-14 10:14:50|2869.71|2862.01|2870.64|2862.94|2870.66|2862.96|2869.36|2861.66|31
1644833700000|2022-02-14 10:15:00|2870.66|2862.96|2869.9|2862.2|2871.08|2863.38|2869.8|2862.1|34
1644833710000|2022-02-14 10:15:10|2870.51|2862.81|2869.06|2861.36|2870.66|2862.96|2869.06|2861.36|35
1644833720000|2022-02-14 10:15:20|2869.11|2861.41|2868.66|2860.96|2869.11|2861.41|2868.21|2860.51|27
1644833730000|2022-02-14 10:15:30|2868.51|2860.81|2868.2|2860.5|2868.7|2861|2867.89|2860.19|23
1644833740000|2022-02-14 10:15:40|2868.21|2860.51|2867.36|2859.66|2868.38|2860.68|2867.15|2859.45|34
1644833750000|2022-02-14 10:15:50|2867.15|2859.45|2867.73|2860.03|2867.86|2860.16|2867.15|2859.45|24
1644833760000|2022-02-14 10:16:00|2867.9|2860.2|2868.19|2860.49|2868.19|2860.49|2867.56|2859.86|37
1644833770000|2022-02-14 10:16:10|2868.21|2860.51|2868.02|2860.32|2868.21|2860.51|2867.81|2860.11|29
1644833780000|2022-02-14 10:16:20|2868.03|2860.33|2867.86|2860.16|2868.13|2860.43|2867.75|2860.05|25
1644833790000|2022-02-14 10:16:30|2867.85|2860.15|2867.56|2859.86|2867.95|2860.25|2867.56|2859.86|6
1644833800000|2022-02-14 10:16:40|2867.77|2860.07|2868.61|2860.91|2868.66|2860.96|2867.65|2859.95|19
1644833810000|2022-02-14 10:16:50|2868.48|2860.78|2867.62|2859.92|2868.48|2860.78|2867.56|2859.86|24
1644833820000|2022-02-14 10:17:00|2867.81|2860.11|2867.38|2859.68|2867.97|2860.27|2867.16|2859.46|13
1644833830000|2022-02-14 10:17:10|2867.58|2859.88|2868.26|2860.56|2868.26|2860.56|2867.39|2859.69|29
1644833840000|2022-02-14 10:17:20|2868.27|2860.57|2867.57|2859.87|2868.81|2861.11|2867.41|2859.71|30
1644833850000|2022-02-14 10:17:30|2867.69|2859.99|2867.59|2859.89|2867.8|2860.1|2867.3|2859.6|36
1644833860000|2022-02-14 10:17:40|2867.61|2859.91|2867.41|2859.71|2868.03|2860.33|2867.26|2859.56|32
1644833870000|2022-02-14 10:17:50|2867.4|2859.7|2867.56|2859.86|2867.63|2859.93|2867.23|2859.53|31
1644833880000|2022-02-14 10:18:00|2867.54|2859.84|2867.02|2859.32|2868.03|2860.33|2867.02|2859.32|30
1644833890000|2022-02-14 10:18:10|2866.94|2859.24|2866.83|2859.13|2867.5|2859.8|2866.6|2858.9|34
1644833900000|2022-02-14 10:18:20|2866.76|2859.06|2866.74|2859.04|2866.82|2859.12|2866.36|2858.66|30
1644833910000|2022-02-14 10:18:30|2866.75|2859.05|2864.9|2857.2|2866.75|2859.05|2864.9|2857.2|36
1644833920000|2022-02-14 10:18:40|2864.91|2857.21|2865.01|2857.31|2865.44|2857.74|2864.91|2857.21|31
1644833930000|2022-02-14 10:18:50|2864.97|2857.27|2865.06|2857.36|2865.15|2857.45|2864.64|2856.94|33
1644833940000|2022-02-14 10:19:00|2865.05|2857.35|2864.32|2856.62|2865.16|2857.46|2863.93|2856.23|32
1644833950000|2022-02-14 10:19:10|2864.26|2856.56|2864.3|2856.6|2864.6|2856.9|2864.24|2856.54|35
1644833960000|2022-02-14 10:19:20|2864.24|2856.54|2864.38|2856.68|2864.45|2856.75|2862.95|2855.25|34
1644833970000|2022-02-14 10:19:30|2864.37|2856.67|2863.86|2856.16|2864.38|2856.68|2863.45|2855.75|34
1644833980000|2022-02-14 10:19:40|2863.84|2856.14|2863.73|2856.03|2863.86|2856.16|2863.52|2855.82|27
1644833990000|2022-02-14 10:19:50|2863.59|2855.89|2863.98|2856.28|2863.98|2856.28|2863.34|2855.64|18
1644834000000|2022-02-14 10:20:00|2864.02|2856.32|2865.31|2857.61|2865.59|2857.89|2864.02|2856.32|21
1644834010000|2022-02-14 10:20:10|2865.1|2857.4|2864.62|2856.92|2865.1|2857.4|2863.9|2856.2|38
1644834020000|2022-02-14 10:20:20|2864.51|2856.81|2863.54|2855.84|2864.51|2856.81|2863.54|2855.84|33
1644834030000|2022-02-14 10:20:30|2863.64|2855.94|2863.27|2855.57|2863.83|2856.13|2863.27|2855.57|32
1644834040000|2022-02-14 10:20:40|2863.34|2855.64|2863.65|2855.95|2863.84|2856.14|2863.34|2855.64|27
1644834050000|2022-02-14 10:20:50|2863.66|2855.96|2864.21|2856.51|2865.42|2857.72|2863.65|2855.95|36
1644834060000|2022-02-14 10:21:00|2864.19|2856.49|2864.24|2856.54|2864.29|2856.59|2863.47|2855.77|33
1644834070000|2022-02-14 10:21:10|2864.25|2856.55|2863.85|2856.15|2864.26|2856.56|2863.12|2855.42|37
1644834080000|2022-02-14 10:21:20|2864.24|2856.54|2864.16|2856.46|2864.49|2856.79|2863.46|2855.76|34
1644834090000|2022-02-14 10:21:30|2864.14|2856.44|2864.76|2857.06|2864.96|2857.26|2864.05|2856.35|33
1644834100000|2022-02-14 10:21:40|2864.85|2857.15|2865.25|2857.55|2865.28|2857.58|2864.53|2856.83|34
1644834110000|2022-02-14 10:21:50|2865.54|2857.84|2865.26|2857.56|2865.81|2858.11|2864.37|2856.67|33
1644834120000|2022-02-14 10:22:00|2865.8|2858.1|2865.52|2857.82|2866.59|2858.89|2865.52|2857.82|33
1644834130000|2022-02-14 10:22:10|2865.62|2857.92|2866.41|2858.71|2866.45|2858.75|2865.62|2857.92|32
1644834140000|2022-02-14 10:22:20|2866.42|2858.72|2866.54|2858.84|2866.76|2859.06|2866.12|2858.42|29
1644834150000|2022-02-14 10:22:30|2866.53|2858.83|2866.61|2858.91|2866.69|2858.99|2866.48|2858.78|27
1644834160000|2022-02-14 10:22:40|2866.63|2858.93|2866.9|2859.2|2867.13|2859.43|2866.53|2858.83|27
1644834170000|2022-02-14 10:22:50|2867.02|2859.32|2866.13|2858.43|2867.06|2859.36|2865.83|2858.13|33
1644834180000|2022-02-14 10:23:00|2866.14|2858.44|2867.64|2859.94|2868.44|2860.74|2866.04|2858.34|36
1644834190000|2022-02-14 10:23:10|2867.65|2859.95|2869.6|2861.9|2869.67|2861.97|2867.59|2859.89|39
1644834200000|2022-02-14 10:23:20|2869.64|2861.94|2869.52|2861.82|2870.07|2862.37|2869.4|2861.7|23
1644834210000|2022-02-14 10:23:30|2869.39|2861.69|2868.19|2860.49|2869.39|2861.69|2868.19|2860.49|29
1644834220000|2022-02-14 10:23:40|2868.09|2860.39|2868.32|2860.62|2868.32|2860.62|2867.52|2859.82|32
1644834230000|2022-02-14 10:23:50|2868.38|2860.68|2869.14|2861.44|2869.14|2861.44|2868.17|2860.47|37
1644834240000|2022-02-14 10:24:00|2869.11|2861.41|2869.25|2861.55|2869.53|2861.83|2868.55|2860.85|32
1644834250000|2022-02-14 10:24:10|2869.3|2861.6|2868.49|2860.79|2869.3|2861.6|2868.01|2860.31|28
1644834260000|2022-02-14 10:24:20|2868.32|2860.62|2868.61|2860.91|2868.72|2861.02|2868.32|2860.62|23
1644834270000|2022-02-14 10:24:30|2868.64|2860.94|2867.92|2860.22|2868.65|2860.95|2867.92|2860.22|28
1644834280000|2022-02-14 10:24:40|2868.14|2860.44|2868.19|2860.49|2868.19|2860.49|2867.88|2860.18|28
1644834290000|2022-02-14 10:24:50|2868.18|2860.48|2868.76|2861.06|2868.79|2861.09|2868.02|2860.32|26
1644834300000|2022-02-14 10:25:00|2868.7|2861|2868.48|2860.78|2869.1|2861.4|2868.45|2860.75|32
1644834310000|2022-02-14 10:25:10|2868.43|2860.73|2867.26|2859.56|2868.43|2860.73|2867.26|2859.56|29
1644834320000|2022-02-14 10:25:20|2867.27|2859.57|2866.81|2859.11|2867.52|2859.82|2866.54|2858.84|25
1644834330000|2022-02-14 10:25:30|2866.84|2859.14|2866.31|2858.61|2866.84|2859.14|2866.08|2858.38|33
1644834340000|2022-02-14 10:25:40|2866.3|2858.6|2866.43|2858.73|2866.62|2858.92|2866|2858.3|25
1644834350000|2022-02-14 10:25:50|2866.41|2858.71|2866.93|2859.23|2867.5|2859.8|2866.26|2858.56|39
1644834360000|2022-02-14 10:26:00|2866.9|2859.2|2866.24|2858.54|2867.07|2859.37|2865.83|2858.13|34
1644834370000|2022-02-14 10:26:10|2866.49|2858.79|2865.49|2857.79|2866.49|2858.79|2865.3|2857.6|29
1644834380000|2022-02-14 10:26:20|2865.48|2857.78|2866.08|2858.38|2866.92|2859.22|2865.43|2857.73|35
1644834390000|2022-02-14 10:26:30|2866.09|2858.39|2867.82|2860.12|2867.91|2860.21|2866.06|2858.36|28
1644834400000|2022-02-14 10:26:40|2867.78|2860.08|2868.16|2860.46|2868.16|2860.46|2867.28|2859.58|37
1644834410000|2022-02-14 10:26:50|2868.27|2860.57|2868.54|2860.84|2869.47|2861.77|2868.17|2860.47|36
1644834420000|2022-02-14 10:27:00|2868.53|2860.83|2867.99|2860.29|2868.61|2860.91|2867.99|2860.29|30
1644834430000|2022-02-14 10:27:10|2867.98|2860.28|2868.89|2861.19|2868.9|2861.2|2867.92|2860.22|31
1644834440000|2022-02-14 10:27:20|2868.77|2861.07|2870.07|2862.37|2870.07|2862.37|2868.77|2861.07|30
1644834450000|2022-02-14 10:27:30|2869.95|2862.25|2871.34|2863.64|2871.44|2863.74|2869.67|2861.97|34
1644834460000|2022-02-14 10:27:40|2871.32|2863.62|2871.38|2863.68|2872.09|2864.39|2871.31|2863.61|29
1644834470000|2022-02-14 10:27:50|2871.28|2863.58|2870.29|2862.59|2871.28|2863.58|2870.29|2862.59|26
1644834480000|2022-02-14 10:28:00|2870.38|2862.68|2869.82|2862.12|2871.26|2863.56|2869.82|2862.12|38
1644834490000|2022-02-14 10:28:10|2869.38|2861.68|2869.57|2861.87|2870.34|2862.64|2869.01|2861.31|34
1644834500000|2022-02-14 10:28:20|2869.59|2861.89|2869.31|2861.61|2869.78|2862.08|2869.2|2861.5|33
1644834510000|2022-02-14 10:28:30|2869.32|2861.62|2869.23|2861.53|2869.64|2861.94|2867.95|2860.25|31
1644834520000|2022-02-14 10:28:40|2869.28|2861.58|2869.26|2861.56|2869.33|2861.63|2868.58|2860.88|30
1644834530000|2022-02-14 10:28:50|2869.41|2861.71|2870.81|2863.11|2870.81|2863.11|2869.21|2861.51|33
1644834540000|2022-02-14 10:29:00|2870.89|2863.19|2871.01|2863.31|2871.58|2863.88|2870.19|2862.49|37
1644834550000|2022-02-14 10:29:10|2871.06|2863.36|2870.57|2862.87|2871.37|2863.67|2870.18|2862.48|35
1644834560000|2022-02-14 10:29:20|2870.6|2862.9|2869.59|2861.89|2870.65|2862.95|2868.93|2861.23|38
1644834570000|2022-02-14 10:29:30|2869.62|2861.92|2868.7|2861|2870.35|2862.65|2868.7|2861|33
1644834580000|2022-02-14 10:29:40|2868.76|2861.06|2868.89|2861.19|2869.23|2861.53|2868.36|2860.66|35
1644834590000|2022-02-14 10:29:50|2868.71|2861.01|2868.65|2860.95|2869.07|2861.37|2868.61|2860.91|21
1644834600000|2022-02-14 10:30:00|2868.55|2860.85|2869.34|2861.64|2869.99|2862.29|2868.55|2860.85|34
1644834610000|2022-02-14 10:30:10|2869.33|2861.63|2867.71|2860.01|2869.34|2861.64|2867.56|2859.86|34
1644834620000|2022-02-14 10:30:20|2867.67|2859.97|2867.7|2860|2867.9|2860.2|2867.5|2859.8|27
1644834630000|2022-02-14 10:30:30|2867.69|2859.99|2867.26|2859.56|2867.86|2860.16|2867.12|2859.42|25
1644834640000|2022-02-14 10:30:40|2867.27|2859.57|2865.73|2858.03|2868.02|2860.32|2865.73|2858.03|29
1644834650000|2022-02-14 10:30:50|2865.49|2857.79|2863.27|2855.57|2865.5|2857.8|2863.27|2855.57|27
1644834660000|2022-02-14 10:31:00|2863.28|2855.58|2863.75|2856.05|2864.25|2856.55|2863.28|2855.58|37
1644834670000|2022-02-14 10:31:10|2863.54|2855.84|2864.01|2856.31|2864.01|2856.31|2863.48|2855.78|22
1644834680000|2022-02-14 10:31:20|2864.04|2856.34|2864.13|2856.43|2865.1|2857.4|2863.79|2856.09|37
1644834690000|2022-02-14 10:31:30|2864.29|2856.59|2863.54|2855.84|2864.41|2856.71|2863.5|2855.8|37
1644834700000|2022-02-14 10:31:40|2863.53|2855.83|2864.58|2856.88|2864.8|2857.1|2863.52|2855.82|35
1644834710000|2022-02-14 10:31:50|2864.32|2856.62|2863.79|2856.09|2864.59|2856.89|2863.6|2855.9|38
1644834720000|2022-02-14 10:32:00|2863.84|2856.14|2863.87|2856.17|2864.26|2856.56|2863.52|2855.82|29
1644834730000|2022-02-14 10:32:10|2863.86|2856.16|2863.72|2856.02|2864.58|2856.88|2863.57|2855.87|32
1644834740000|2022-02-14 10:32:20|2863.71|2856.01|2863.94|2856.24|2864.01|2856.31|2863.69|2855.99|30
1644834750000|2022-02-14 10:32:30|2863.95|2856.25|2864.47|2856.77|2864.47|2856.77|2863.93|2856.23|16
1644834760000|2022-02-14 10:32:40|2864.41|2856.71|2864.19|2856.49|2864.41|2856.71|2863.12|2855.42|28
1644834770000|2022-02-14 10:32:50|2864.26|2856.56|2864.36|2856.66|2864.4|2856.7|2864.13|2856.43|25
1644834780000|2022-02-14 10:33:00|2864.35|2856.65|2863.26|2855.56|2864.37|2856.67|2863.26|2855.56|27
1644834790000|2022-02-14 10:33:10|2862.86|2855.16|2863.03|2855.33|2863.43|2855.73|2862.86|2855.16|25
1644834800000|2022-02-14 10:33:20|2863.43|2855.73|2863.18|2855.48|2863.81|2856.11|2862.73|2855.03|27
1644834810000|2022-02-14 10:33:30|2863.19|2855.49|2863.02|2855.32|2863.83|2856.13|2862.77|2855.07|28
1644834820000|2022-02-14 10:33:40|2863.03|2855.33|2863.73|2856.03|2863.73|2856.03|2862.65|2854.95|28
1644834830000|2022-02-14 10:33:50|2863.72|2856.02|2864.16|2856.46|2864.19|2856.49|2863.56|2855.86|24
1644834840000|2022-02-14 10:34:00|2864.26|2856.56|2864.55|2856.85|2864.86|2857.16|2864.23|2856.53|26
1644834850000|2022-02-14 10:34:10|2864.57|2856.87|2863.84|2856.14|2864.97|2857.27|2863.84|2856.14|31
1644834860000|2022-02-14 10:34:20|2863.94|2856.24|2864.05|2856.35|2864.4|2856.7|2863.94|2856.24|32
1644834870000|2022-02-14 10:34:30|2864.11|2856.41|2864.44|2856.74|2864.53|2856.83|2863.95|2856.25|25
1644834880000|2022-02-14 10:34:40|2864.12|2856.42|2864.52|2856.82|2864.95|2857.25|2864.12|2856.42|34
1644834890000|2022-02-14 10:34:50|2864.72|2857.02|2864.12|2856.42|2864.72|2857.02|2863.94|2856.24|32
1644834900000|2022-02-14 10:35:00|2864.08|2856.38|2864.46|2856.76|2864.58|2856.88|2864.01|2856.31|30
1644834910000|2022-02-14 10:35:10|2864.53|2856.83|2864.38|2856.68|2864.55|2856.85|2864.12|2856.42|24
1644834920000|2022-02-14 10:35:20|2864.35|2856.65|2864.05|2856.35|2864.37|2856.67|2864.02|2856.32|32
1644834930000|2022-02-14 10:35:30|2864.1|2856.4|2863.66|2855.96|2864.1|2856.4|2863.56|2855.86|31
1644834940000|2022-02-14 10:35:40|2863.65|2855.95|2864.05|2856.35|2864.06|2856.36|2863.64|2855.94|35
1644834950000|2022-02-14 10:35:50|2864.11|2856.41|2863.78|2856.08|2864.13|2856.43|2863.53|2855.83|35
1644834960000|2022-02-14 10:36:00|2863.88|2856.18|2865.03|2857.33|2865.38|2857.68|2863.81|2856.11|31
1644834970000|2022-02-14 10:36:10|2864.91|2857.21|2865.76|2858.06|2866.05|2858.35|2864.79|2857.09|35
1644834980000|2022-02-14 10:36:20|2865.74|2858.04|2865.9|2858.2|2865.9|2858.2|2865.04|2857.34|37
1644834990000|2022-02-14 10:36:30|2865.74|2858.04|2865.74|2858.04|2866.19|2858.49|2865.22|2857.52|32
1644835000000|2022-02-14 10:36:40|2865.72|2858.02|2865.62|2857.92|2865.82|2858.12|2865.55|2857.85|32
1644835010000|2022-02-14 10:36:50|2865.76|2858.06|2864.82|2857.12|2865.77|2858.07|2864.44|2856.74|22
1644835020000|2022-02-14 10:37:00|2865.42|2857.72|2864.24|2856.54|2865.42|2857.72|2864.23|2856.53|22
1644835030000|2022-02-14 10:37:10|2864.25|2856.55|2866.52|2858.82|2866.74|2859.04|2864.25|2856.55|39
1644835040000|2022-02-14 10:37:20|2866.71|2859.01|2867.39|2859.69|2867.49|2859.79|2866.7|2859|33
1644835050000|2022-02-14 10:37:30|2867.4|2859.7|2867.6|2859.9|2867.85|2860.15|2867.13|2859.43|39
1644835060000|2022-02-14 10:37:40|2867.53|2859.83|2869.33|2861.63|2869.72|2862.02|2867.52|2859.82|27
1644835070000|2022-02-14 10:37:50|2869.83|2862.13|2870.39|2862.69|2870.88|2863.18|2869.59|2861.89|39
1644835080000|2022-02-14 10:38:00|2869.84|2862.14|2870.37|2862.67|2870.58|2862.88|2869.79|2862.09|36
1644835090000|2022-02-14 10:38:10|2870.43|2862.73|2870.19|2862.49|2870.82|2863.12|2870.07|2862.37|33
1644835100000|2022-02-14 10:38:20|2870.28|2862.58|2868.53|2860.83|2870.32|2862.62|2868.39|2860.69|37
1644835110000|2022-02-14 10:38:30|2868.38|2860.68|2869.61|2861.91|2869.81|2862.11|2868.35|2860.65|38
1644835120000|2022-02-14 10:38:40|2869.49|2861.79|2869.84|2862.14|2870.6|2862.9|2869.33|2861.63|37
1644835130000|2022-02-14 10:38:50|2869.81|2862.11|2869.33|2861.63|2869.81|2862.11|2868.84|2861.14|37
1644835140000|2022-02-14 10:39:00|2869.5|2861.8|2869.86|2862.16|2870.03|2862.33|2868.97|2861.27|37
1644835150000|2022-02-14 10:39:10|2869.87|2862.17|2869.93|2862.23|2870.2|2862.5|2869.62|2861.92|33
1644835160000|2022-02-14 10:39:20|2869.91|2862.21|2869.21|2861.51|2869.91|2862.21|2868.91|2861.21|35
1644835170000|2022-02-14 10:39:30|2869.24|2861.54|2869.38|2861.68|2869.42|2861.72|2868.35|2860.65|31
1644835180000|2022-02-14 10:39:40|2869.4|2861.7|2869.25|2861.55|2869.79|2862.09|2869.13|2861.43|33
1644835190000|2022-02-14 10:39:50|2869.44|2861.74|2869.68|2861.98|2869.92|2862.22|2869.29|2861.59|31
1644835200000|2022-02-14 10:40:00|2869.63|2861.93|2869.19|2861.49|2869.63|2861.93|2869.01|2861.31|28
1644835210000|2022-02-14 10:40:10|2869.02|2861.32|2868.67|2860.97|2869.47|2861.77|2868.58|2860.88|29
1644835220000|2022-02-14 10:40:20|2868.57|2860.87|2868.73|2861.03|2868.79|2861.09|2868.51|2860.81|32
1644835230000|2022-02-14 10:40:30|2868.74|2861.04|2868.14|2860.44|2869.09|2861.39|2868.1|2860.4|30
1644835240000|2022-02-14 10:40:40|2867.96|2860.26|2868.02|2860.32|2868.2|2860.5|2867.39|2859.69|36
1644835250000|2022-02-14 10:40:50|2868.16|2860.46|2868.96|2861.26|2869.12|2861.42|2867.89|2860.19|36
1644835260000|2022-02-14 10:41:00|2869.06|2861.36|2868.8|2861.1|2869.34|2861.64|2868.77|2861.07|28
1644835270000|2022-02-14 10:41:10|2868.83|2861.13|2869.99|2862.29|2870.24|2862.54|2868.83|2861.13|34
1644835280000|2022-02-14 10:41:20|2869.87|2862.17|2869.52|2861.82|2870.05|2862.35|2868.8|2861.1|35
1644835290000|2022-02-14 10:41:30|2869.43|2861.73|2868.3|2860.6|2869.88|2862.18|2868.3|2860.6|31
1644835300000|2022-02-14 10:41:40|2868.35|2860.65|2868.69|2860.99|2868.79|2861.09|2868.28|2860.58|14
1644835310000|2022-02-14 10:41:50|2868.75|2861.05|2869.82|2862.12|2869.88|2862.18|2868.48|2860.78|30
1644835320000|2022-02-14 10:42:00|2869.72|2862.02|2869.05|2861.35|2870.1|2862.4|2868.39|2860.69|36
1644835330000|2022-02-14 10:42:10|2869.02|2861.32|2868|2860.3|2869.16|2861.46|2867.73|2860.03|28
1644835340000|2022-02-14 10:42:20|2868.02|2860.32|2866.98|2859.28|2868.2|2860.5|2866.79|2859.09|36
1644835350000|2022-02-14 10:42:30|2867.13|2859.43|2867.2|2859.5|2867.2|2859.5|2866.54|2858.84|34
1644835360000|2022-02-14 10:42:40|2866.8|2859.1|2866.07|2858.37|2866.8|2859.1|2865.73|2858.03|33
1644835370000|2022-02-14 10:42:50|2866.21|2858.51|2866.19|2858.49|2866.74|2859.04|2866.19|2858.49|34
1644835380000|2022-02-14 10:43:00|2866.18|2858.48|2867|2859.3|2867|2859.3|2866.18|2858.48|36
1644835390000|2022-02-14 10:43:10|2867.17|2859.47|2866.85|2859.15|2867.29|2859.59|2866.85|2859.15|36
1644835400000|2022-02-14 10:43:20|2866.38|2858.68|2865.85|2858.15|2866.39|2858.69|2865.68|2857.98|38
1644835410000|2022-02-14 10:43:30|2866.09|2858.39|2866.8|2859.1|2866.87|2859.17|2866|2858.3|29
1644835420000|2022-02-14 10:43:40|2866.3|2858.6|2866.56|2858.86|2866.74|2859.04|2866.15|2858.45|29
1644835430000|2022-02-14 10:43:50|2866.5|2858.8|2865.73|2858.03|2867.04|2859.34|2865.73|2858.03|23
1644835440000|2022-02-14 10:44:00|2865.7|2858|2866.22|2858.52|2866.51|2858.81|2865.6|2857.9|29
1644835450000|2022-02-14 10:44:10|2866.23|2858.53|2865.69|2857.99|2866.5|2858.8|2865.65|2857.95|33
1644835460000|2022-02-14 10:44:20|2865.68|2857.98|2865.76|2858.06|2865.76|2858.06|2865.61|2857.91|23
1644835470000|2022-02-14 10:44:30|2865.78|2858.08|2866.15|2858.45|2866.16|2858.46|2865.73|2858.03|16
1644835480000|2022-02-14 10:44:40|2866.09|2858.39|2866.56|2858.86|2866.72|2859.02|2865.98|2858.28|27
1644835490000|2022-02-14 10:44:50|2866.49|2858.79|2866.79|2859.09|2866.97|2859.27|2866.43|2858.73|32
1644835500000|2022-02-14 10:45:00|2866.8|2859.1|2867.13|2859.43|2867.46|2859.76|2866.8|2859.1|37
1644835510000|2022-02-14 10:45:10|2867.19|2859.49|2867.19|2859.49|2867.45|2859.75|2866.85|2859.15|28
1644835520000|2022-02-14 10:45:20|2866.96|2859.26|2867.77|2860.07|2867.77|2860.07|2866.89|2859.19|36
1644835530000|2022-02-14 10:45:30|2867.73|2860.03|2868.38|2860.68|2868.77|2861.07|2867.73|2860.03|30
1644835540000|2022-02-14 10:45:40|2868.54|2860.84|2867.48|2859.78|2868.6|2860.9|2867.13|2859.43|33
1644835550000|2022-02-14 10:45:50|2867.33|2859.63|2867.72|2860.02|2867.83|2860.13|2867.33|2859.63|29
1644835560000|2022-02-14 10:46:00|2867.82|2860.12|2866.66|2858.96|2868.14|2860.44|2866.35|2858.65|36
1644835570000|2022-02-14 10:46:10|2866.48|2858.78|2866.31|2858.61|2866.62|2858.92|2866.16|2858.46|33
1644835580000|2022-02-14 10:46:20|2866.32|2858.62|2866.75|2859.05|2866.76|2859.06|2866.06|2858.36|28
1644835590000|2022-02-14 10:46:30|2866.64|2858.94|2867.64|2859.94|2867.82|2860.12|2866.43|2858.73|33
1644835600000|2022-02-14 10:46:40|2867.67|2859.97|2867.56|2859.86|2867.89|2860.19|2867.47|2859.77|34
1644835610000|2022-02-14 10:46:50|2867.58|2859.88|2868.13|2860.43|2868.58|2860.88|2867.52|2859.82|28
1644835620000|2022-02-14 10:47:00|2868.14|2860.44|2867.86|2860.16|2868.29|2860.59|2867.7|2860|35
1644835630000|2022-02-14 10:47:10|2867.9|2860.2|2867.68|2859.98|2868.84|2861.14|2867.44|2859.74|32
1644835640000|2022-02-14 10:47:20|2867.63|2859.93|2867.43|2859.73|2867.88|2860.18|2867.11|2859.41|30
1644835650000|2022-02-14 10:47:30|2867.44|2859.74|2866.5|2858.8|2867.67|2859.97|2866.5|2858.8|32
1644835660000|2022-02-14 10:47:40|2866.51|2858.81|2866.2|2858.5|2866.96|2859.26|2866.2|2858.5|26
1644835670000|2022-02-14 10:47:50|2866.22|2858.52|2867.79|2860.09|2867.86|2860.16|2866.22|2858.52|37
1644835680000|2022-02-14 10:48:00|2867.68|2859.98|2868.5|2860.8|2868.52|2860.82|2867.46|2859.76|35
1644835690000|2022-02-14 10:48:10|2868.69|2860.99|2868.64|2860.94|2869.25|2861.55|2868.13|2860.43|36
1644835700000|2022-02-14 10:48:20|2869|2861.3|2872.34|2864.64|2872.95|2865.25|2868.58|2860.88|39
1644835710000|2022-02-14 10:48:30|2872.54|2864.84|2872.12|2864.42|2872.59|2864.89|2871.58|2863.88|39
1644835720000|2022-02-14 10:48:40|2871.62|2863.92|2872.63|2864.93|2873.19|2865.49|2871.62|2863.92|38
1644835730000|2022-02-14 10:48:50|2872.89|2865.19|2874.66|2866.96|2874.66|2866.96|2872.89|2865.19|36
1644835740000|2022-02-14 10:49:00|2874.32|2866.62|2876.45|2868.75|2876.72|2869.02|2874.31|2866.61|40
1644835750000|2022-02-14 10:49:10|2876.38|2868.68|2874.24|2866.54|2876.38|2868.68|2874.24|2866.54|34
1644835760000|2022-02-14 10:49:20|2874.27|2866.57|2874.02|2866.32|2874.73|2867.03|2873.7|2866|36
1644835770000|2022-02-14 10:49:30|2874.29|2866.59|2875.84|2868.14|2875.84|2868.14|2874.03|2866.33|36
1644835780000|2022-02-14 10:49:40|2875.82|2868.12|2874.87|2867.17|2875.87|2868.17|2874.87|2867.17|32
1644835790000|2022-02-14 10:49:50|2875.51|2867.81|2874.72|2867.02|2875.51|2867.81|2874.02|2866.32|36
1644835800000|2022-02-14 10:50:00|2874.67|2866.97|2876.38|2868.68|2876.43|2868.73|2874.67|2866.97|39
1644835810000|2022-02-14 10:50:10|2876.39|2868.69|2876.05|2868.35|2876.39|2868.69|2875.61|2867.91|37
1644835820000|2022-02-14 10:50:20|2875.64|2867.94|2873.82|2866.12|2876.09|2868.39|2873.49|2865.79|36
1644835830000|2022-02-14 10:50:30|2873.86|2866.16|2872.92|2865.22|2874.07|2866.37|2872.54|2864.84|36
1644835840000|2022-02-14 10:50:40|2873.15|2865.45|2872.92|2865.22|2873.36|2865.66|2872.62|2864.92|38
1644835850000|2022-02-14 10:50:50|2872.49|2864.79|2873.02|2865.32|2873.04|2865.34|2872.49|2864.79|35
1644835860000|2022-02-14 10:51:00|2873.18|2865.48|2872.87|2865.17|2873.18|2865.48|2871.33|2863.63|39
1644835870000|2022-02-14 10:51:10|2872.89|2865.19|2872.68|2864.98|2873.1|2865.4|2872.55|2864.85|35
1644835880000|2022-02-14 10:51:20|2872.7|2865|2873.67|2865.97|2874.65|2866.95|2872.69|2864.99|33
1644835890000|2022-02-14 10:51:30|2873.59|2865.89|2873.13|2865.43|2873.69|2865.99|2872.97|2865.27|35
1644835900000|2022-02-14 10:51:40|2873.08|2865.38|2873.51|2865.81|2873.83|2866.13|2873.08|2865.38|33
1644835910000|2022-02-14 10:51:50|2873.5|2865.8|2872.99|2865.29|2873.6|2865.9|2872.99|2865.29|23
1644835920000|2022-02-14 10:52:00|2873.13|2865.43|2874.95|2867.25|2875.03|2867.33|2873.13|2865.43|28
1644835930000|2022-02-14 10:52:10|2874.84|2867.14|2874.78|2867.08|2875.08|2867.38|2873.9|2866.2|38
1644835940000|2022-02-14 10:52:20|2874.46|2866.76|2875.1|2867.4|2875.11|2867.41|2874.46|2866.76|33
1644835950000|2022-02-14 10:52:30|2875.05|2867.35|2875.18|2867.48|2875.52|2867.82|2874.59|2866.89|28
1644835960000|2022-02-14 10:52:40|2875.05|2867.35|2875.36|2867.66|2875.36|2867.66|2875.05|2867.35|18
1644835970000|2022-02-14 10:52:50|2875.35|2867.65|2875.35|2867.65|2875.42|2867.72|2875.29|2867.59|11
1644835980000|2022-02-14 10:53:00|2876.05|2868.35|2877.02|2869.32|2877.02|2869.32|2875.8|2868.1|33
1644835990000|2022-02-14 10:53:10|2876.97|2869.27|2877.71|2870.01|2878.55|2870.85|2876.97|2869.27|36
1644836000000|2022-02-14 10:53:20|2877.66|2869.96|2879.07|2871.37|2879.08|2871.38|2877.36|2869.66|32
1644836010000|2022-02-14 10:53:30|2879.08|2871.38|2880.3|2872.6|2880.3|2872.6|2878.55|2870.85|36
1644836020000|2022-02-14 10:53:40|2880.16|2872.46|2880.67|2872.97|2881|2873.3|2879.68|2871.98|35
1644836030000|2022-02-14 10:53:50|2880.15|2872.45|2879.27|2871.57|2881.09|2873.39|2878.9|2871.2|34
1644836040000|2022-02-14 10:54:00|2879.1|2871.4|2879.14|2871.44|2879.45|2871.75|2878.75|2871.05|32
1644836050000|2022-02-14 10:54:10|2878.71|2871.01|2878.29|2870.59|2878.97|2871.27|2878.28|2870.58|36
1644836060000|2022-02-14 10:54:20|2878.42|2870.72|2878.04|2870.34|2878.49|2870.79|2876.92|2869.22|38
1644836070000|2022-02-14 10:54:30|2877.81|2870.11|2878.13|2870.43|2878.2|2870.5|2877.54|2869.84|35
1644836080000|2022-02-14 10:54:40|2878.18|2870.48|2877.24|2869.54|2878.18|2870.48|2877.07|2869.37|35
1644836090000|2022-02-14 10:54:50|2877.25|2869.55|2877.03|2869.33|2877.68|2869.98|2877|2869.3|18
1644836100000|2022-02-14 10:55:00|2877.68|2869.98|2877.34|2869.64|2878.04|2870.34|2876.9|2869.2|30
1644836110000|2022-02-14 10:55:10|2876.88|2869.18|2877.26|2869.56|2877.44|2869.74|2875.92|2868.22|33
1644836120000|2022-02-14 10:55:20|2877.35|2869.65|2877.59|2869.89|2877.68|2869.98|2876.82|2869.12|35
1644836130000|2022-02-14 10:55:30|2877.86|2870.16|2878.15|2870.45|2878.37|2870.67|2877.86|2870.16|31
1644836140000|2022-02-14 10:55:40|2878.21|2870.51|2877.75|2870.05|2878.26|2870.56|2877.36|2869.66|34
1644836150000|2022-02-14 10:55:50|2877.95|2870.25|2877.97|2870.27|2878.12|2870.42|2877.34|2869.64|21
1644836160000|2022-02-14 10:56:00|2877.65|2869.95|2876.52|2868.82|2877.83|2870.13|2876.05|2868.35|35
1644836170000|2022-02-14 10:56:10|2876.48|2868.78|2876.69|2868.99|2877.03|2869.33|2876.03|2868.33|32
1644836180000|2022-02-14 10:56:20|2876.27|2868.57|2876.54|2868.84|2876.81|2869.11|2876.27|2868.57|17
1644836190000|2022-02-14 10:56:30|2876.53|2868.83|2877.64|2869.94|2878.25|2870.55|2876.53|2868.83|38
1644836200000|2022-02-14 10:56:40|2877.33|2869.63|2877.29|2869.59|2877.52|2869.82|2876.53|2868.83|34
1644836210000|2022-02-14 10:56:50|2877.24|2869.54|2876.02|2868.32|2877.39|2869.69|2876.02|2868.32|15
1644836220000|2022-02-14 10:57:00|2875.89|2868.19|2876.39|2868.69|2876.96|2869.26|2875.89|2868.19|26
1644836230000|2022-02-14 10:57:10|2876.27|2868.57|2876.04|2868.34|2876.97|2869.27|2875.51|2867.81|26
1644836240000|2022-02-14 10:57:20|2876.35|2868.65|2877.01|2869.31|2877.3|2869.6|2875.4|2867.7|35
1644836250000|2022-02-14 10:57:30|2876.52|2868.82|2876.2|2868.5|2877.09|2869.39|2876.2|2868.5|30
1644836260000|2022-02-14 10:57:40|2876.31|2868.61|2876.67|2868.97|2877.07|2869.37|2876.2|2868.5|15
1644836270000|2022-02-14 10:57:50|2877.22|2869.52|2877.9|2870.2|2878.04|2870.34|2876.51|2868.81|13
1644836280000|2022-02-14 10:58:00|2877.84|2870.14|2877.68|2869.98|2878.47|2870.77|2877.68|2869.98|24
1644836290000|2022-02-14 10:58:10|2877.64|2869.94|2877.43|2869.73|2877.64|2869.94|2876.94|2869.24|35
1644836300000|2022-02-14 10:58:20|2876.69|2868.99|2877.07|2869.37|2877.5|2869.8|2876.68|2868.98|27
1644836310000|2022-02-14 10:58:30|2877.19|2869.49|2877.73|2870.03|2877.85|2870.15|2876.68|2868.98|29
1644836320000|2022-02-14 10:58:40|2877.74|2870.04|2877.5|2869.8|2878.15|2870.45|2877.5|2869.8|25
1644836330000|2022-02-14 10:58:50|2877.49|2869.79|2877.29|2869.59|2877.61|2869.91|2877.25|2869.55|29
1644836340000|2022-02-14 10:59:00|2877.28|2869.58|2877.79|2870.09|2877.81|2870.11|2877.28|2869.58|7
1644836350000|2022-02-14 10:59:10|2877.78|2870.08|2875.92|2868.22|2877.78|2870.08|2875.67|2867.97|20
1644836360000|2022-02-14 10:59:20|2876.32|2868.62|2877.17|2869.47|2877.69|2869.99|2876.32|2868.62|27
1644836370000|2022-02-14 10:59:30|2876.89|2869.19|2876.76|2869.06|2877.16|2869.46|2876.55|2868.85|19
1644836380000|2022-02-14 10:59:40|2877.07|2869.37|2877.06|2869.36|2877.51|2869.81|2876.37|2868.67|36
1644836390000|2022-02-14 10:59:50|2877.03|2869.33|2877.58|2869.88|2877.94|2870.24|2877.03|2869.33|35
1644836400000|2022-02-14 11:00:00|2877.42|2869.72|2878.61|2870.91|2878.61|2870.91|2877.08|2869.38|35
1644836410000|2022-02-14 11:00:10|2878.76|2871.06|2877.3|2869.6|2878.97|2871.27|2877.06|2869.36|39
1644836420000|2022-02-14 11:00:20|2876.65|2868.95|2876.25|2868.55|2876.74|2869.04|2876.15|2868.45|26
1644836430000|2022-02-14 11:00:30|2876.38|2868.68|2876.53|2868.83|2876.72|2869.02|2875.74|2868.04|15
1644836440000|2022-02-14 11:00:40|2876.47|2868.77|2876.03|2868.33|2876.83|2869.13|2875.25|2867.55|31
1644836450000|2022-02-14 11:00:50|2876|2868.3|2875.88|2868.18|2876.51|2868.81|2875.73|2868.03|36
1644836460000|2022-02-14 11:01:00|2875.86|2868.16|2876.53|2868.83|2876.68|2868.98|2875.74|2868.04|26
1644836470000|2022-02-14 11:01:10|2876.61|2868.91|2875.96|2868.26|2876.66|2868.96|2875.79|2868.09|29
1644836480000|2022-02-14 11:01:20|2875.97|2868.27|2876.62|2868.92|2876.65|2868.95|2875.95|2868.25|31
1644836490000|2022-02-14 11:01:30|2876.63|2868.93|2876.03|2868.33|2876.63|2868.93|2875.75|2868.05|23
1644836500000|2022-02-14 11:01:40|2876.18|2868.48|2876.39|2868.69|2876.39|2868.69|2875|2867.3|21
1644836510000|2022-02-14 11:01:50|2876.32|2868.62|2876.53|2868.83|2876.93|2869.23|2876.32|2868.62|33
1644836520000|2022-02-14 11:02:00|2876.51|2868.81|2876.91|2869.21|2877.04|2869.34|2876.51|2868.81|30
1644836530000|2022-02-14 11:02:10|2876.92|2869.22|2878.47|2870.77|2878.48|2870.78|2876.92|2869.22|36
1644836540000|2022-02-14 11:02:20|2878.44|2870.74|2876.87|2869.17|2878.47|2870.77|2876.87|2869.17|31
1644836550000|2022-02-14 11:02:30|2876.84|2869.14|2876.73|2869.03|2876.97|2869.27|2876.49|2868.79|30
1644836560000|2022-02-14 11:02:40|2876.58|2868.88|2876.46|2868.76|2876.73|2869.03|2876.36|2868.66|16
1644836570000|2022-02-14 11:02:50|2876.38|2868.68|2876.33|2868.63|2876.48|2868.78|2876.31|2868.61|18
1644836580000|2022-02-14 11:03:00|2876.35|2868.65|2876.75|2869.05|2876.75|2869.05|2876.35|2868.65|18
1644836590000|2022-02-14 11:03:10|2876.73|2869.03|2876.24|2868.54|2876.76|2869.06|2876.12|2868.42|32
1644836600000|2022-02-14 11:03:20|2876.27|2868.57|2876.97|2869.27|2877|2869.3|2876.13|2868.43|32
1644836610000|2022-02-14 11:03:30|2877.25|2869.55|2879.45|2871.75|2879.47|2871.77|2877.23|2869.53|33
1644836620000|2022-02-14 11:03:40|2879.41|2871.71|2878.91|2871.21|2879.41|2871.71|2878.82|2871.12|28
1644836630000|2022-02-14 11:03:50|2879.07|2871.37|2878.33|2870.63|2879.16|2871.46|2878.33|2870.63|24
1644836640000|2022-02-14 11:04:00|2878.41|2870.71|2878.27|2870.57|2878.81|2871.11|2877.92|2870.22|27
1644836650000|2022-02-14 11:04:10|2878.28|2870.58|2877.49|2869.79|2878.28|2870.58|2877.24|2869.54|28
1644836660000|2022-02-14 11:04:20|2877.41|2869.71|2878.14|2870.44|2878.14|2870.44|2877.17|2869.47|29
1644836670000|2022-02-14 11:04:30|2877.97|2870.27|2878.4|2870.7|2878.46|2870.76|2877.58|2869.88|29
1644836680000|2022-02-14 11:04:40|2878.34|2870.64|2878.82|2871.12|2878.99|2871.29|2877.44|2869.74|35
1644836690000|2022-02-14 11:04:50|2878.6|2870.9|2878.54|2870.84|2878.9|2871.2|2878.13|2870.43|31
1644836700000|2022-02-14 11:05:00|2878.58|2870.88|2878.52|2870.82|2878.89|2871.19|2878.39|2870.69|33
1644836710000|2022-02-14 11:05:10|2878.5|2870.8|2877.88|2870.18|2878.5|2870.8|2877.88|2870.18|26
1644836720000|2022-02-14 11:05:20|2877.71|2870.01|2877.82|2870.12|2877.97|2870.27|2877.64|2869.94|16
1644836730000|2022-02-14 11:05:30|2877.8|2870.1|2877.92|2870.22|2878.33|2870.63|2877.46|2869.76|29
1644836740000|2022-02-14 11:05:40|2877.87|2870.17|2877.87|2870.17|2877.97|2870.27|2877.74|2870.04|12
1644836750000|2022-02-14 11:05:50|2877.86|2870.16|2878.05|2870.35|2878.52|2870.82|2877.86|2870.16|16
1644836760000|2022-02-14 11:06:00|2878|2870.3|2877.02|2869.32|2878.33|2870.63|2877.02|2869.32|28
1644836770000|2022-02-14 11:06:10|2877.04|2869.34|2877|2869.3|2877.31|2869.61|2876.36|2868.66|15
1644836780000|2022-02-14 11:06:20|2877.04|2869.34|2876.66|2868.96|2877.27|2869.57|2876.66|2868.96|28
1644836790000|2022-02-14 11:06:30|2876.61|2868.91|2876.7|2869|2877.27|2869.57|2876.14|2868.44|32
1644836800000|2022-02-14 11:06:40|2876.71|2869.01|2876.95|2869.25|2877.33|2869.63|2876.71|2869.01|24
1644836810000|2022-02-14 11:06:50|2877|2869.3|2877.15|2869.45|2877.33|2869.63|2876.56|2868.86|26
1644836820000|2022-02-14 11:07:00|2877.18|2869.48|2876.85|2869.15|2877.71|2870.01|2876.85|2869.15|36
1644836830000|2022-02-14 11:07:10|2876.84|2869.14|2876.84|2869.14|2877.26|2869.56|2876.71|2869.01|29
1644836840000|2022-02-14 11:07:20|2876.78|2869.08|2876.92|2869.22|2876.96|2869.26|2876.71|2869.01|25
1644836850000|2022-02-14 11:07:30|2877.02|2869.32|2876.9|2869.2|2877.16|2869.46|2876.51|2868.81|28
1644836860000|2022-02-14 11:07:40|2876.95|2869.25|2875.81|2868.11|2876.95|2869.25|2875.81|2868.11|30
1644836870000|2022-02-14 11:07:50|2876.04|2868.34|2876.29|2868.59|2876.29|2868.59|2875.8|2868.1|18
1644836880000|2022-02-14 11:08:00|2876.34|2868.64|2876.44|2868.74|2876.77|2869.07|2876.11|2868.41|29
1644836890000|2022-02-14 11:08:10|2876.12|2868.42|2876.46|2868.76|2876.66|2868.96|2876.12|2868.42|36
1644836900000|2022-02-14 11:08:20|2876.44|2868.74|2876.09|2868.39|2876.63|2868.93|2876.06|2868.36|31
1644836910000|2022-02-14 11:08:30|2875.87|2868.17|2876.04|2868.34|2876.25|2868.55|2875.81|2868.11|14
1644836920000|2022-02-14 11:08:40|2876.02|2868.32|2876.57|2868.87|2876.69|2868.99|2875.98|2868.28|30
1644836930000|2022-02-14 11:08:50|2876.63|2868.93|2876.07|2868.37|2876.86|2869.16|2876.07|2868.37|33
1644836940000|2022-02-14 11:09:00|2876.21|2868.51|2876.53|2868.83|2876.85|2869.15|2876.15|2868.45|31
1644836950000|2022-02-14 11:09:10|2876.56|2868.86|2875.95|2868.25|2876.93|2869.23|2875.89|2868.19|24
1644836960000|2022-02-14 11:09:20|2876.1|2868.4|2876.03|2868.33|2876.27|2868.57|2876.03|2868.33|29
1644836970000|2022-02-14 11:09:30|2876.04|2868.34|2875.95|2868.25|2876.05|2868.35|2875.81|2868.11|22
1644836980000|2022-02-14 11:09:40|2875.97|2868.27|2876.23|2868.53|2876.39|2868.69|2875.68|2867.98|23
1644836990000|2022-02-14 11:09:50|2876.24|2868.54|2876.35|2868.65|2876.65|2868.95|2876.16|2868.46|35
1644837000000|2022-02-14 11:10:00|2876.34|2868.64|2877.59|2869.89|2877.59|2869.89|2876.33|2868.63|22
1644837010000|2022-02-14 11:10:10|2877.6|2869.9|2879.39|2871.69|2879.51|2871.81|2877.39|2869.69|32
1644837020000|2022-02-14 11:10:20|2879.45|2871.75|2880.14|2872.44|2880.18|2872.48|2879.32|2871.62|27
1644837030000|2022-02-14 11:10:30|2880.62|2872.92|2879.26|2871.56|2881.68|2873.98|2879.1|2871.4|38
1644837040000|2022-02-14 11:10:40|2879.36|2871.66|2879.45|2871.75|2880.09|2872.39|2879.2|2871.5|27
1644837050000|2022-02-14 11:10:50|2879.15|2871.45|2879.24|2871.54|2879.44|2871.74|2878.96|2871.26|34
1644837060000|2022-02-14 11:11:00|2879.23|2871.53|2879.77|2872.07|2880.31|2872.61|2879.17|2871.47|32
1644837070000|2022-02-14 11:11:10|2879.78|2872.08|2879.59|2871.89|2880.57|2872.87|2879.48|2871.78|30
1644837080000|2022-02-14 11:11:20|2879.57|2871.87|2879.67|2871.97|2880.12|2872.42|2879.36|2871.66|31
1644837090000|2022-02-14 11:11:30|2879.62|2871.92|2879.49|2871.79|2879.89|2872.19|2879.05|2871.35|34
1644837100000|2022-02-14 11:11:40|2878.93|2871.23|2878.98|2871.28|2879.36|2871.66|2878.79|2871.09|31
1644837110000|2022-02-14 11:11:50|2879.01|2871.31|2878.71|2871.01|2879.03|2871.33|2878.33|2870.63|32
1644837120000|2022-02-14 11:12:00|2878.69|2870.99|2878.53|2870.83|2879.03|2871.33|2878.34|2870.64|32
1644837130000|2022-02-14 11:12:10|2878.55|2870.85|2877.9|2870.2|2878.91|2871.21|2877.78|2870.08|33
1644837140000|2022-02-14 11:12:20|2877.97|2870.27|2877.43|2869.73|2878.17|2870.47|2877.25|2869.55|28
1644837150000|2022-02-14 11:12:30|2877.45|2869.75|2878.26|2870.56|2878.26|2870.56|2877.11|2869.41|34
1644837160000|2022-02-14 11:12:40|2878.2|2870.5|2878.66|2870.96|2878.7|2871|2877.67|2869.97|31
1644837170000|2022-02-14 11:12:50|2878.69|2870.99|2876.95|2869.25|2878.69|2870.99|2876.94|2869.24|37
1644837180000|2022-02-14 11:13:00|2877.24|2869.54|2876.09|2868.39|2877.24|2869.54|2876.09|2868.39|31
1644837190000|2022-02-14 11:13:10|2875.99|2868.29|2875.86|2868.16|2876.04|2868.34|2875.53|2867.83|34
1644837200000|2022-02-14 11:13:20|2875.85|2868.15|2876.83|2869.13|2876.89|2869.19|2875.63|2867.93|26
1644837210000|2022-02-14 11:13:30|2876.77|2869.07|2876.04|2868.34|2876.94|2869.24|2875.8|2868.1|31
1644837220000|2022-02-14 11:13:40|2876.15|2868.45|2875.96|2868.26|2876.76|2869.06|2875.96|2868.26|32
1644837230000|2022-02-14 11:13:50|2875.97|2868.27|2876.08|2868.38|2876.21|2868.51|2875.41|2867.71|35
1644837240000|2022-02-14 11:14:00|2876.04|2868.34|2875.75|2868.05|2876.37|2868.67|2875.55|2867.85|33
1644837250000|2022-02-14 11:14:10|2875.74|2868.04|2876.11|2868.41|2876.45|2868.75|2875.74|2868.04|24
1644837260000|2022-02-14 11:14:20|2876.12|2868.42|2875.8|2868.1|2876.59|2868.89|2875.72|2868.02|33
1644837270000|2022-02-14 11:14:30|2875.86|2868.16|2875.56|2867.86|2875.91|2868.21|2875.38|2867.68|24
1644837280000|2022-02-14 11:14:40|2875.44|2867.74|2874.68|2866.98|2875.55|2867.85|2874.12|2866.42|27
1644837290000|2022-02-14 11:14:50|2874.3|2866.6|2873.77|2866.07|2874.35|2866.65|2873.52|2865.82|30
1644837300000|2022-02-14 11:15:00|2873.8|2866.1|2873.46|2865.76|2873.8|2866.1|2872.87|2865.17|28
1644837310000|2022-02-14 11:15:10|2873.78|2866.08|2875.57|2867.87|2875.57|2867.87|2873.65|2865.95|28
1644837320000|2022-02-14 11:15:20|2875.5|2867.8|2875.34|2867.64|2875.6|2867.9|2875.05|2867.35|36
1644837330000|2022-02-14 11:15:30|2875.09|2867.39|2875.47|2867.77|2875.97|2868.27|2874.97|2867.27|33
1644837340000|2022-02-14 11:15:40|2875.46|2867.76|2875.89|2868.19|2876.05|2868.35|2874.98|2867.28|32
1644837350000|2022-02-14 11:15:50|2875.92|2868.22|2875.18|2867.48|2876.03|2868.33|2875.18|2867.48|27
1644837360000|2022-02-14 11:16:00|2875.19|2867.49|2875.8|2868.1|2875.85|2868.15|2874.84|2867.14|33
1644837370000|2022-02-14 11:16:10|2875.79|2868.09|2874.56|2866.86|2875.79|2868.09|2874.51|2866.81|32
1644837380000|2022-02-14 11:16:20|2874.54|2866.84|2873.28|2865.58|2874.57|2866.87|2873.03|2865.33|23
1644837390000|2022-02-14 11:16:30|2873.39|2865.69|2872.19|2864.49|2873.6|2865.9|2871.91|2864.21|33
1644837400000|2022-02-14 11:16:40|2872.23|2864.53|2871.68|2863.98|2872.43|2864.73|2871.63|2863.93|33
1644837410000|2022-02-14 11:16:50|2871.63|2863.93|2871.03|2863.33|2872.04|2864.34|2870.48|2862.78|31
1644837420000|2022-02-14 11:17:00|2871.05|2863.35|2873.53|2865.83|2873.53|2865.83|2871.04|2863.34|32
1644837430000|2022-02-14 11:17:10|2873.52|2865.82|2872.86|2865.16|2873.54|2865.84|2872.85|2865.15|28
1644837440000|2022-02-14 11:17:20|2872.82|2865.12|2872.65|2864.95|2872.82|2865.12|2872.41|2864.71|21
1644837450000|2022-02-14 11:17:30|2872.68|2864.98|2872.96|2865.26|2873.28|2865.58|2872.67|2864.97|31
1644837460000|2022-02-14 11:17:40|2872.93|2865.23|2873.15|2865.45|2873.61|2865.91|2872.16|2864.46|32
1644837470000|2022-02-14 11:17:50|2873.16|2865.46|2873.2|2865.5|2873.55|2865.85|2873.03|2865.33|19
1644837480000|2022-02-14 11:18:00|2873.17|2865.47|2873.69|2865.99|2873.82|2866.12|2873.08|2865.38|34
1644837490000|2022-02-14 11:18:10|2873.78|2866.08|2873.75|2866.05|2873.78|2866.08|2872.46|2864.76|35
1644837500000|2022-02-14 11:18:20|2873.86|2866.16|2874.16|2866.46|2874.16|2866.46|2873.66|2865.96|31
1644837510000|2022-02-14 11:18:30|2873.68|2865.98|2873.29|2865.59|2874.18|2866.48|2873.14|2865.44|36
1644837520000|2022-02-14 11:18:40|2873.27|2865.57|2872.86|2865.16|2873.54|2865.84|2872.86|2865.16|30
1644837530000|2022-02-14 11:18:50|2872.81|2865.11|2872.54|2864.84|2872.92|2865.22|2872|2864.3|36
1644837540000|2022-02-14 11:19:00|2872.64|2864.94|2873.47|2865.77|2873.76|2866.06|2872.64|2864.94|33
1644837550000|2022-02-14 11:19:10|2873.54|2865.84|2872.99|2865.29|2873.69|2865.99|2872.99|2865.29|31
1644837560000|2022-02-14 11:19:20|2873.05|2865.35|2873.93|2866.23|2873.99|2866.29|2873.03|2865.33|29
1644837570000|2022-02-14 11:19:30|2873.85|2866.15|2874.56|2866.86|2874.68|2866.98|2873.74|2866.04|27
1644837580000|2022-02-14 11:19:40|2874.4|2866.7|2874.4|2866.7|2874.64|2866.94|2874.24|2866.54|29
1644837590000|2022-02-14 11:19:50|2874.42|2866.72|2875.07|2867.37|2875.12|2867.42|2874.31|2866.61|33
1644837600000|2022-02-14 11:20:00|2875.11|2867.41|2874.12|2866.42|2875.27|2867.57|2873.93|2866.23|33
1644837610000|2022-02-14 11:20:10|2874.16|2866.46|2873.72|2866.02|2874.48|2866.78|2873.72|2866.02|16
1644837620000|2022-02-14 11:20:20|2873.84|2866.14|2875.21|2867.51|2875.21|2867.51|2873.78|2866.08|28
1644837630000|2022-02-14 11:20:30|2875.2|2867.5|2874.36|2866.66|2875.23|2867.53|2874.28|2866.58|24
1644837640000|2022-02-14 11:20:40|2874.33|2866.63|2873.95|2866.25|2874.59|2866.89|2873.95|2866.25|27
1644837650000|2022-02-14 11:20:50|2873.98|2866.28|2874.6|2866.9|2874.64|2866.94|2873.81|2866.11|34
1644837660000|2022-02-14 11:21:00|2874.58|2866.88|2874.7|2867|2875.52|2867.82|2874.57|2866.87|38
1644837670000|2022-02-14 11:21:10|2874.76|2867.06|2875.08|2867.38|2875.08|2867.38|2874.49|2866.79|31
1644837680000|2022-02-14 11:21:20|2875.09|2867.39|2874.78|2867.08|2875.09|2867.39|2874.52|2866.82|26
1644837690000|2022-02-14 11:21:30|2874.84|2867.14|2875.13|2867.43|2875.16|2867.46|2874.83|2867.13|29
1644837700000|2022-02-14 11:21:40|2875.16|2867.46|2875.83|2868.13|2876.02|2868.32|2875.06|2867.36|33
1644837710000|2022-02-14 11:21:50|2875.89|2868.19|2878.25|2870.55|2878.25|2870.55|2875.81|2868.11|38
1644837720000|2022-02-14 11:22:00|2878.51|2870.81|2878.87|2871.17|2879.66|2871.96|2878.23|2870.53|34
1644837730000|2022-02-14 11:22:10|2878.94|2871.24|2878.06|2870.36|2878.99|2871.29|2877.93|2870.23|37
1644837740000|2022-02-14 11:22:20|2877.93|2870.23|2878.12|2870.42|2878.28|2870.58|2877.89|2870.19|22
1644837750000|2022-02-14 11:22:30|2878.11|2870.41|2877.96|2870.26|2878.38|2870.68|2877.68|2869.98|30
1644837760000|2022-02-14 11:22:40|2878.23|2870.53|2878.76|2871.06|2878.92|2871.22|2878.23|2870.53|28
1644837770000|2022-02-14 11:22:50|2878.6|2870.9|2878.02|2870.32|2879.14|2871.44|2876.98|2869.28|33
1644837780000|2022-02-14 11:23:00|2877.97|2870.27|2878.34|2870.64|2879.07|2871.37|2877.97|2870.27|34
1644837790000|2022-02-14 11:23:10|2878.05|2870.35|2878.01|2870.31|2878.65|2870.95|2877.73|2870.03|30
1644837800000|2022-02-14 11:23:20|2877.85|2870.15|2878.19|2870.49|2878.21|2870.51|2877.69|2869.99|29
1644837810000|2022-02-14 11:23:30|2878.04|2870.34|2878.72|2871.02|2879.05|2871.35|2878.04|2870.34|30
1644837820000|2022-02-14 11:23:40|2878.82|2871.12|2878.21|2870.51|2878.82|2871.12|2878.06|2870.36|31
1644837830000|2022-02-14 11:23:50|2878.47|2870.77|2878.18|2870.48|2878.47|2870.77|2877.96|2870.26|30
1644837840000|2022-02-14 11:24:00|2878.01|2870.31|2877.68|2869.98|2878.36|2870.66|2877.57|2869.87|27
1644837850000|2022-02-14 11:24:10|2877.61|2869.91|2878.78|2871.08|2878.78|2871.08|2877.61|2869.91|27
1644837860000|2022-02-14 11:24:20|2878.86|2871.16|2878.34|2870.64|2878.89|2871.19|2878.15|2870.45|38
1644837870000|2022-02-14 11:24:30|2878.36|2870.66|2877.57|2869.87|2878.59|2870.89|2877.13|2869.43|30
1644837880000|2022-02-14 11:24:40|2877.29|2869.59|2877.87|2870.17|2878.17|2870.47|2877.1|2869.4|24
1644837890000|2022-02-14 11:24:50|2877.85|2870.15|2877.43|2869.73|2877.85|2870.15|2877.36|2869.66|16
1644837900000|2022-02-14 11:25:00|2877.41|2869.71|2876.96|2869.26|2877.58|2869.88|2876.94|2869.24|20
1644837910000|2022-02-14 11:25:10|2877.1|2869.4|2877.53|2869.83|2877.78|2870.08|2876.71|2869.01|24
1644837920000|2022-02-14 11:25:20|2877.14|2869.44|2877.77|2870.07|2877.8|2870.1|2876.96|2869.26|33
1644837930000|2022-02-14 11:25:30|2877.8|2870.1|2877.82|2870.12|2877.92|2870.22|2876.87|2869.17|33
1644837940000|2022-02-14 11:25:40|2877.8|2870.1|2878.55|2870.85|2879.17|2871.47|2877.8|2870.1|39
1644837950000|2022-02-14 11:25:50|2878.37|2870.67|2878.15|2870.45|2878.79|2871.09|2878.15|2870.45|32
1644837960000|2022-02-14 11:26:00|2878.47|2870.77|2879.43|2871.73|2879.47|2871.77|2878.37|2870.67|33
1644837970000|2022-02-14 11:26:10|2879.42|2871.72|2879.51|2871.81|2879.54|2871.84|2879.36|2871.66|27
1644837980000|2022-02-14 11:26:20|2879.54|2871.84|2879.74|2872.04|2880.41|2872.71|2879.51|2871.81|23
1644837990000|2022-02-14 11:26:30|2879.8|2872.1|2880|2872.3|2880.39|2872.69|2879.52|2871.82|33
1644838000000|2022-02-14 11:26:40|2880.34|2872.64|2880.58|2872.88|2880.81|2873.11|2879.93|2872.23|30
1644838010000|2022-02-14 11:26:50|2880.57|2872.87|2880.06|2872.36|2880.89|2873.19|2879.54|2871.84|34
1644838020000|2022-02-14 11:27:00|2880.04|2872.34|2880.42|2872.72|2880.74|2873.04|2879.85|2872.15|32
1644838030000|2022-02-14 11:27:10|2880.4|2872.7|2880.17|2872.47|2880.96|2873.26|2880.17|2872.47|29
1644838040000|2022-02-14 11:27:20|2880.28|2872.58|2879.94|2872.24|2880.81|2873.11|2879.78|2872.08|27
1644838050000|2022-02-14 11:27:30|2879.84|2872.14|2880.07|2872.37|2880.65|2872.95|2879.84|2872.14|22
1644838060000|2022-02-14 11:27:40|2879.56|2871.86|2880.15|2872.45|2880.15|2872.45|2879.55|2871.85|20
1644838070000|2022-02-14 11:27:50|2880.29|2872.59|2880.03|2872.33|2880.29|2872.59|2879.54|2871.84|14
1644838080000|2022-02-14 11:28:00|2880.02|2872.32|2880.19|2872.49|2880.2|2872.5|2880.01|2872.31|24
1644838090000|2022-02-14 11:28:10|2880.15|2872.45|2881.09|2873.39|2881.09|2873.39|2879.51|2871.81|35
1644838100000|2022-02-14 11:28:20|2881.13|2873.43|2880.68|2872.98|2881.52|2873.82|2880.61|2872.91|36
1644838110000|2022-02-14 11:28:30|2881.07|2873.37|2881.01|2873.31|2881.07|2873.37|2880.13|2872.43|29
1644838120000|2022-02-14 11:28:40|2881.15|2873.45|2881.8|2874.1|2882.13|2874.43|2880.78|2873.08|33
1644838130000|2022-02-14 11:28:50|2880.96|2873.26|2881.36|2873.66|2882.28|2874.58|2880.82|2873.12|33
1644838140000|2022-02-14 11:29:00|2881.26|2873.56|2879.9|2872.2|2881.5|2873.8|2879.72|2872.02|30
1644838150000|2022-02-14 11:29:10|2879.95|2872.25|2880.32|2872.62|2880.32|2872.62|2879.49|2871.79|27
1644838160000|2022-02-14 11:29:20|2880.13|2872.43|2880.53|2872.83|2881.33|2873.63|2880.09|2872.39|22
1644838170000|2022-02-14 11:29:30|2880.1|2872.4|2880.78|2873.08|2880.79|2873.09|2879.8|2872.1|18
1644838180000|2022-02-14 11:29:40|2880.77|2873.07|2880.18|2872.48|2880.78|2873.08|2879.77|2872.07|17
1644838190000|2022-02-14 11:29:50|2880.22|2872.52|2880.16|2872.46|2880.86|2873.16|2880.15|2872.45|28
1644838200000|2022-02-14 11:30:00|2880.18|2872.48|2879.5|2871.8|2880.43|2872.73|2879.5|2871.8|20
1644838210000|2022-02-14 11:30:10|2879.47|2871.77|2879.35|2871.65|2880.29|2872.59|2879|2871.3|25
1644838220000|2022-02-14 11:30:20|2879.39|2871.69|2878.39|2870.69|2879.39|2871.69|2878.39|2870.69|33
1644838230000|2022-02-14 11:30:30|2877.96|2870.26|2878.18|2870.48|2878.49|2870.79|2877.71|2870.01|25
1644838240000|2022-02-14 11:30:40|2878.06|2870.36|2877.52|2869.82|2878.06|2870.36|2877.36|2869.66|26
1644838250000|2022-02-14 11:30:50|2877.53|2869.83|2878.16|2870.46|2878.21|2870.51|2877.4|2869.7|9
1644838260000|2022-02-14 11:31:00|2878.33|2870.63|2877.41|2869.71|2878.54|2870.84|2877.34|2869.64|21
1644838270000|2022-02-14 11:31:10|2877.48|2869.78|2877.7|2870|2878.17|2870.47|2877.17|2869.47|33
1644838280000|2022-02-14 11:31:20|2877.63|2869.93|2878.53|2870.83|2878.56|2870.86|2877.63|2869.93|9
1644838290000|2022-02-14 11:31:30|2878.56|2870.86|2878.52|2870.82|2878.7|2871|2878.48|2870.78|10
1644838300000|2022-02-14 11:31:40|2878.62|2870.92|2879.08|2871.38|2879.08|2871.38|2878.48|2870.78|15
1644838310000|2022-02-14 11:31:50|2878.75|2871.05|2878.59|2870.89|2879.02|2871.32|2878.56|2870.86|22
1644838320000|2022-02-14 11:32:00|2878.62|2870.92|2877.48|2869.78|2878.62|2870.92|2876.44|2868.74|21
1644838330000|2022-02-14 11:32:10|2877.49|2869.79|2877.64|2869.94|2877.83|2870.13|2877.06|2869.36|35
1644838340000|2022-02-14 11:32:20|2877.75|2870.05|2877.5|2869.8|2877.92|2870.22|2877.44|2869.74|19
1644838350000|2022-02-14 11:32:30|2877.53|2869.83|2878.44|2870.74|2878.51|2870.81|2877.15|2869.45|25
1644838360000|2022-02-14 11:32:40|2878.48|2870.78|2878.19|2870.49|2878.81|2871.11|2878.13|2870.43|22
1644838370000|2022-02-14 11:32:50|2878.13|2870.43|2878.05|2870.35|2878.17|2870.47|2877.35|2869.65|30
1644838380000|2022-02-14 11:33:00|2878.12|2870.42|2878.05|2870.35|2878.45|2870.75|2878.05|2870.35|25
1644838390000|2022-02-14 11:33:10|2877.91|2870.21|2878.6|2870.9|2878.6|2870.9|2877.91|2870.21|29
1644838400000|2022-02-14 11:33:20|2878.53|2870.83|2878.34|2870.64|2878.66|2870.96|2878.33|2870.63|31
1644838410000|2022-02-14 11:33:30|2878.49|2870.79|2878.51|2870.81|2879.7|2872|2878.49|2870.79|29
1644838420000|2022-02-14 11:33:40|2878.45|2870.75|2878.08|2870.38|2878.83|2871.13|2877.62|2869.92|37
1644838430000|2022-02-14 11:33:50|2878.06|2870.36|2878.27|2870.57|2879.17|2871.47|2877.87|2870.17|36
1644838440000|2022-02-14 11:34:00|2878.37|2870.67|2877.44|2869.74|2878.41|2870.71|2876.98|2869.28|38
1644838450000|2022-02-14 11:34:10|2877.45|2869.75|2876.69|2868.99|2877.81|2870.11|2876.36|2868.66|36
1644838460000|2022-02-14 11:34:20|2876.63|2868.93|2877.23|2869.53|2877.23|2869.53|2876.23|2868.53|34
1644838470000|2022-02-14 11:34:30|2876.99|2869.29|2875.59|2867.89|2877.4|2869.7|2875.51|2867.81|39
1644838480000|2022-02-14 11:34:40|2875.66|2867.96|2876.3|2868.6|2876.68|2868.98|2875.44|2867.74|36
1644838490000|2022-02-14 11:34:50|2876.26|2868.56|2876.69|2868.99|2877.93|2870.23|2875.86|2868.16|32
1644838500000|2022-02-14 11:35:00|2876.67|2868.97|2876.23|2868.53|2876.95|2869.25|2875.89|2868.19|35
1644838510000|2022-02-14 11:35:10|2876.19|2868.49|2876.14|2868.44|2876.25|2868.55|2875.77|2868.07|26
1644838520000|2022-02-14 11:35:20|2876.1|2868.4|2875.2|2867.5|2876.37|2868.67|2875.07|2867.37|22
1644838530000|2022-02-14 11:35:30|2875.3|2867.6|2876.03|2868.33|2876.03|2868.33|2874.93|2867.23|26
1644838540000|2022-02-14 11:35:40|2876.05|2868.35|2876.33|2868.63|2876.48|2868.78|2875.9|2868.2|19
1644838550000|2022-02-14 11:35:50|2876.32|2868.62|2876.45|2868.75|2876.9|2869.2|2876.21|2868.51|35
1644838560000|2022-02-14 11:36:00|2876.46|2868.76|2877.26|2869.56|2877.57|2869.87|2876.34|2868.64|37
1644838570000|2022-02-14 11:36:10|2877.36|2869.66|2877.1|2869.4|2877.36|2869.66|2876.83|2869.13|33
1644838580000|2022-02-14 11:36:20|2876.91|2869.21|2877.89|2870.19|2877.99|2870.29|2876.91|2869.21|32
1644838590000|2022-02-14 11:36:30|2877.94|2870.24|2878.77|2871.07|2878.97|2871.27|2877.94|2870.24|33
1644838600000|2022-02-14 11:36:40|2878.59|2870.89|2878.28|2870.58|2878.59|2870.89|2877.75|2870.05|31
1644838610000|2022-02-14 11:36:50|2878.04|2870.34|2877.81|2870.11|2878.39|2870.69|2877.59|2869.89|32
1644838620000|2022-02-14 11:37:00|2877.8|2870.1|2877.78|2870.08|2878.19|2870.49|2877.1|2869.4|36
1644838630000|2022-02-14 11:37:10|2877.77|2870.07|2878.9|2871.2|2878.98|2871.28|2877.77|2870.07|38
1644838640000|2022-02-14 11:37:20|2878.91|2871.21|2878.7|2871|2879.06|2871.36|2878.63|2870.93|27
1644838650000|2022-02-14 11:37:30|2878.71|2871.01|2879.55|2871.85|2879.63|2871.93|2878.57|2870.87|33
1644838660000|2022-02-14 11:37:40|2879.42|2871.72|2880.01|2872.31|2880.29|2872.59|2879.42|2871.72|34
1644838670000|2022-02-14 11:37:50|2879.74|2872.04|2880.07|2872.37|2880.46|2872.76|2879.65|2871.95|38
1644838680000|2022-02-14 11:38:00|2880.09|2872.39|2880.46|2872.76|2880.86|2873.16|2880.01|2872.31|36
1644838690000|2022-02-14 11:38:10|2880.35|2872.65|2880.59|2872.89|2880.94|2873.24|2880|2872.3|28
1644838700000|2022-02-14 11:38:20|2880.58|2872.88|2879.58|2871.88|2880.61|2872.91|2879.11|2871.41|34
1644838710000|2022-02-14 11:38:30|2879.75|2872.05|2879.51|2871.81|2879.87|2872.17|2878.79|2871.09|29
1644838720000|2022-02-14 11:38:40|2879.52|2871.82|2879.53|2871.83|2879.53|2871.83|2878.92|2871.22|34
1644838730000|2022-02-14 11:38:50|2879.56|2871.86|2879.84|2872.14|2879.97|2872.27|2879.43|2871.73|29
1644838740000|2022-02-14 11:39:00|2879.9|2872.2|2880.76|2873.06|2881|2873.3|2879.84|2872.14|24
1644838750000|2022-02-14 11:39:10|2880.74|2873.04|2880.54|2872.84|2880.74|2873.04|2880.46|2872.76|18
1644838760000|2022-02-14 11:39:20|2880.59|2872.89|2881.08|2873.38|2881.23|2873.53|2880.58|2872.88|30
1644838770000|2022-02-14 11:39:30|2881.14|2873.44|2880.68|2872.98|2881.18|2873.48|2880.36|2872.66|23
1644838780000|2022-02-14 11:39:40|2880.58|2872.88|2881.11|2873.41|2881.11|2873.41|2880.24|2872.54|32
1644838790000|2022-02-14 11:39:50|2880.97|2873.27|2880.96|2873.26|2881.12|2873.42|2880.6|2872.9|28
1644838800000|2022-02-14 11:40:00|2880.93|2873.23|2880.36|2872.66|2880.93|2873.23|2880.34|2872.64|33
1644838810000|2022-02-14 11:40:10|2880.25|2872.55|2880.65|2872.95|2880.68|2872.98|2879.76|2872.06|24
1644838820000|2022-02-14 11:40:20|2880.57|2872.87|2880.2|2872.5|2880.57|2872.87|2879.84|2872.14|31
1644838830000|2022-02-14 11:40:30|2880.21|2872.51|2880.14|2872.44|2880.21|2872.51|2879.78|2872.08|24
1644838840000|2022-02-14 11:40:40|2880.15|2872.45|2880.2|2872.5|2880.27|2872.57|2879.89|2872.19|23
1644838850000|2022-02-14 11:40:50|2880.11|2872.41|2880.04|2872.34|2880.26|2872.56|2879.88|2872.18|28
1644838860000|2022-02-14 11:41:00|2880.03|2872.33|2881.35|2873.65|2881.71|2874.01|2879.82|2872.12|37
1644838870000|2022-02-14 11:41:10|2881.55|2873.85|2881.24|2873.54|2881.83|2874.13|2881.11|2873.41|26
1644838880000|2022-02-14 11:41:20|2881.18|2873.48|2881.59|2873.89|2881.59|2873.89|2880.56|2872.86|36
1644838890000|2022-02-14 11:41:30|2881.57|2873.87|2881.18|2873.48|2881.57|2873.87|2880.98|2873.28|32
1644838900000|2022-02-14 11:41:40|2881.16|2873.46|2882.22|2874.52|2882.32|2874.62|2881.16|2873.46|27
1644838910000|2022-02-14 11:41:50|2882.1|2874.4|2882.3|2874.6|2882.53|2874.83|2881.98|2874.28|18
1644838920000|2022-02-14 11:42:00|2882.06|2874.36|2882.65|2874.95|2882.65|2874.95|2882|2874.3|35
1644838930000|2022-02-14 11:42:10|2882.93|2875.23|2882.48|2874.78|2883.27|2875.57|2882.24|2874.54|35
1644838940000|2022-02-14 11:42:20|2882.89|2875.19|2881.78|2874.08|2882.89|2875.19|2881.19|2873.49|35
1644838950000|2022-02-14 11:42:30|2881.65|2873.95|2882.61|2874.91|2882.61|2874.91|2881.65|2873.95|24
1644838960000|2022-02-14 11:42:40|2882.63|2874.93|2882.37|2874.67|2882.67|2874.97|2881.57|2873.87|28
1644838970000|2022-02-14 11:42:50|2882.54|2874.84|2881.73|2874.03|2882.58|2874.88|2881.18|2873.48|30
1644838980000|2022-02-14 11:43:00|2881.72|2874.02|2881.75|2874.05|2882.49|2874.79|2881.63|2873.93|27
1644838990000|2022-02-14 11:43:10|2881.74|2874.04|2881.74|2874.04|2881.74|2874.04|2881.61|2873.91|3
1644839000000|2022-02-14 11:43:20|2881.68|2873.98|2881.54|2873.84|2881.82|2874.12|2881.5|2873.8|16
1644839010000|2022-02-14 11:43:30|2881.55|2873.85|2881.03|2873.33|2881.65|2873.95|2880.95|2873.25|15
1644839020000|2022-02-14 11:43:40|2881.06|2873.36|2880.82|2873.12|2881.16|2873.46|2880.82|2873.12|7
1644839030000|2022-02-14 11:43:50|2880.84|2873.14|2881.25|2873.55|2881.32|2873.62|2880.81|2873.11|13
1644839040000|2022-02-14 11:44:00|2881.24|2873.54|2881.34|2873.64|2881.34|2873.64|2881.1|2873.4|9
1644839050000|2022-02-14 11:44:10|2881.32|2873.62|2880.58|2872.88|2881.59|2873.89|2880.58|2872.88|22
1644839060000|2022-02-14 11:44:20|2880.65|2872.95|2880.46|2872.76|2881.27|2873.57|2879.9|2872.2|31
1644839070000|2022-02-14 11:44:30|2880.22|2872.52|2880.3|2872.6|2880.55|2872.85|2880.03|2872.33|31
1644839080000|2022-02-14 11:44:40|2880.34|2872.64|2880.36|2872.66|2880.48|2872.78|2880.2|2872.5|25
1644839090000|2022-02-14 11:44:50|2880.43|2872.73|2880.84|2873.14|2881.1|2873.4|2880.43|2872.73|25
1644839100000|2022-02-14 11:45:00|2880.81|2873.11|2880.26|2872.56|2880.85|2873.15|2880.11|2872.41|30
1644839110000|2022-02-14 11:45:10|2880.52|2872.82|2880.2|2872.5|2880.61|2872.91|2880.11|2872.41|26
1644839120000|2022-02-14 11:45:20|2880.05|2872.35|2877.81|2870.11|2880.05|2872.35|2877.45|2869.75|34
1644839130000|2022-02-14 11:45:30|2877.77|2870.07|2877.99|2870.29|2878.11|2870.41|2876.73|2869.03|28
1644839140000|2022-02-14 11:45:40|2877.96|2870.26|2877.61|2869.91|2878.22|2870.52|2877.61|2869.91|22
1644839150000|2022-02-14 11:45:50|2877.83|2870.13|2878.09|2870.39|2878.53|2870.83|2877.79|2870.09|20
1644839160000|2022-02-14 11:46:00|2877.72|2870.02|2878.25|2870.55|2878.25|2870.55|2877.72|2870.02|11
1644839170000|2022-02-14 11:46:10|2878.17|2870.47|2879.25|2871.55|2879.31|2871.61|2878.08|2870.38|18
1644839180000|2022-02-14 11:46:20|2879.23|2871.53|2878.9|2871.2|2879.45|2871.75|2878.9|2871.2|16
1644839190000|2022-02-14 11:46:30|2878.97|2871.27|2878.8|2871.1|2879.1|2871.4|2878.67|2870.97|28
1644839200000|2022-02-14 11:46:40|2878.9|2871.2|2878.18|2870.48|2878.9|2871.2|2877.69|2869.99|23
1644839210000|2022-02-14 11:46:50|2878.07|2870.37|2878.67|2870.97|2878.97|2871.27|2877.68|2869.98|32
1644839220000|2022-02-14 11:47:00|2878.66|2870.96|2878.71|2871.01|2878.94|2871.24|2878.4|2870.7|31
1644839230000|2022-02-14 11:47:10|2878.83|2871.13|2879.21|2871.51|2879.62|2871.92|2878.82|2871.12|25
1644839240000|2022-02-14 11:47:20|2879.12|2871.42|2879.25|2871.55|2879.36|2871.66|2879.12|2871.42|8
1644839250000|2022-02-14 11:47:30|2879.24|2871.54|2879.52|2871.82|2879.86|2872.16|2879.23|2871.53|24
1644839260000|2022-02-14 11:47:40|2879.46|2871.76|2879.32|2871.62|2879.58|2871.88|2879.1|2871.4|30
1644839270000|2022-02-14 11:47:50|2879.39|2871.69|2879.21|2871.51|2879.52|2871.82|2878.91|2871.21|9
1644839280000|2022-02-14 11:48:00|2879.19|2871.49|2876.37|2868.67|2879.42|2871.72|2876.15|2868.45|30
1644839290000|2022-02-14 11:48:10|2875.79|2868.09|2876.58|2868.88|2876.92|2869.22|2875.47|2867.77|38
1644839300000|2022-02-14 11:48:20|2876.6|2868.9|2875.96|2868.26|2877.1|2869.4|2875.96|2868.26|29
1644839310000|2022-02-14 11:48:30|2876.02|2868.32|2874.63|2866.93|2876.02|2868.32|2874.39|2866.69|37
1644839320000|2022-02-14 11:48:40|2874.16|2866.46|2874.02|2866.32|2874.83|2867.13|2873.72|2866.02|34
1644839330000|2022-02-14 11:48:50|2874.01|2866.31|2873.82|2866.12|2874.29|2866.59|2872.8|2865.1|36
1644839340000|2022-02-14 11:49:00|2873.97|2866.27|2873.45|2865.75|2874.05|2866.35|2873.28|2865.58|36
1644839350000|2022-02-14 11:49:10|2873.82|2866.12|2872.81|2865.11|2873.82|2866.12|2872.26|2864.56|37
1644839360000|2022-02-14 11:49:20|2872.88|2865.18|2872.79|2865.09|2873.23|2865.53|2872.46|2864.76|34
1644839370000|2022-02-14 11:49:30|2873.15|2865.45|2873.52|2865.82|2873.52|2865.82|2872.75|2865.05|32
1644839380000|2022-02-14 11:49:40|2873.19|2865.49|2874.24|2866.54|2874.24|2866.54|2873.1|2865.4|30
1644839390000|2022-02-14 11:49:50|2874.33|2866.63|2873.79|2866.09|2874.33|2866.63|2873.3|2865.6|33
1644839400000|2022-02-14 11:50:00|2874|2866.3|2873.78|2866.08|2874.29|2866.59|2873.11|2865.41|34
1644839410000|2022-02-14 11:50:10|2873.27|2865.57|2873.67|2865.97|2873.97|2866.27|2872.88|2865.18|36
1644839420000|2022-02-14 11:50:20|2873.85|2866.15|2874.2|2866.5|2874.3|2866.6|2873.82|2866.12|28
1644839430000|2022-02-14 11:50:30|2874.21|2866.51|2874.8|2867.1|2874.88|2867.18|2873.79|2866.09|24
1644839440000|2022-02-14 11:50:40|2874.66|2866.96|2874.14|2866.44|2874.95|2867.25|2874.11|2866.41|23
1644839450000|2022-02-14 11:50:50|2874.35|2866.65|2874.57|2866.87|2874.76|2867.06|2874.35|2866.65|25
1644839460000|2022-02-14 11:51:00|2874.59|2866.89|2874.37|2866.67|2874.85|2867.15|2874.17|2866.47|33
1644839470000|2022-02-14 11:51:10|2874.35|2866.65|2874.63|2866.93|2875.06|2867.36|2874.32|2866.62|31
1644839480000|2022-02-14 11:51:20|2874.7|2867|2875.03|2867.33|2875.07|2867.37|2874.7|2867|19
1644839490000|2022-02-14 11:51:30|2875.07|2867.37|2875.65|2867.95|2875.85|2868.15|2874.72|2867.02|27
1644839500000|2022-02-14 11:51:40|2875.64|2867.94|2876.68|2868.98|2876.82|2869.12|2875.6|2867.9|31
1644839510000|2022-02-14 11:51:50|2876.73|2869.03|2876.34|2868.64|2876.73|2869.03|2876.34|2868.64|27
1644839520000|2022-02-14 11:52:00|2876.42|2868.72|2876.3|2868.6|2876.47|2868.77|2876.14|2868.44|17
1644839530000|2022-02-14 11:52:10|2876.47|2868.77|2875.25|2867.55|2876.47|2868.77|2874.75|2867.05|30
1644839540000|2022-02-14 11:52:20|2875.35|2867.65|2876.11|2868.41|2876.12|2868.42|2875.21|2867.51|23
1644839550000|2022-02-14 11:52:30|2876.03|2868.33|2876.48|2868.78|2876.48|2868.78|2876.03|2868.33|31
1644839560000|2022-02-14 11:52:40|2876.53|2868.83|2875.94|2868.24|2876.68|2868.98|2875.87|2868.17|29
1644839570000|2022-02-14 11:52:50|2875.78|2868.08|2876.1|2868.4|2876.25|2868.55|2875.78|2868.08|30
1644839580000|2022-02-14 11:53:00|2876.16|2868.46|2876.46|2868.76|2876.48|2868.78|2875.97|2868.27|28
1644839590000|2022-02-14 11:53:10|2876.67|2868.97|2877.61|2869.91|2877.61|2869.91|2876.56|2868.86|26
1644839600000|2022-02-14 11:53:20|2877.7|2870|2878.23|2870.53|2878.23|2870.53|2877.67|2869.97|25
1644839610000|2022-02-14 11:53:30|2878.28|2870.58|2877.92|2870.22|2878.4|2870.7|2877.92|2870.22|25
1644839620000|2022-02-14 11:53:40|2877.99|2870.29|2878.24|2870.54|2878.24|2870.54|2877.43|2869.73|25
1644839630000|2022-02-14 11:53:50|2878.04|2870.34|2878.26|2870.56|2878.36|2870.66|2878.03|2870.33|28
1644839640000|2022-02-14 11:54:00|2878.25|2870.55|2878.4|2870.7|2878.42|2870.72|2878.21|2870.51|24
1644839650000|2022-02-14 11:54:10|2878.85|2871.15|2878.25|2870.55|2878.86|2871.16|2877.9|2870.2|31
1644839660000|2022-02-14 11:54:20|2877.99|2870.29|2878.57|2870.87|2878.57|2870.87|2877.98|2870.28|35
1644839670000|2022-02-14 11:54:30|2878.59|2870.89|2878.61|2870.91|2879.08|2871.38|2878.49|2870.79|29
1644839680000|2022-02-14 11:54:40|2878.64|2870.94|2878.88|2871.18|2879.83|2872.13|2878.44|2870.74|34
1644839690000|2022-02-14 11:54:50|2878.97|2871.27|2878.47|2870.77|2879.09|2871.39|2878.31|2870.61|37
1644839700000|2022-02-14 11:55:00|2878.28|2870.58|2878.7|2871|2878.72|2871.02|2878.28|2870.58|26
1644839710000|2022-02-14 11:55:10|2879.03|2871.33|2880.51|2872.81|2880.83|2873.13|2879.03|2871.33|38
1644839720000|2022-02-14 11:55:20|2880.38|2872.68|2879.66|2871.96|2880.6|2872.9|2879.37|2871.67|33
1644839730000|2022-02-14 11:55:30|2879.46|2871.76|2879.88|2872.18|2880.07|2872.37|2879.45|2871.75|28
1644839740000|2022-02-14 11:55:40|2879.9|2872.2|2879.24|2871.54|2880.07|2872.37|2879.04|2871.34|28
1644839750000|2022-02-14 11:55:50|2879.35|2871.65|2877.83|2870.13|2879.35|2871.65|2877.83|2870.13|33
1644839760000|2022-02-14 11:56:00|2878.32|2870.62|2878.29|2870.59|2878.84|2871.14|2878.09|2870.39|28
1644839770000|2022-02-14 11:56:10|2878.28|2870.58|2878.23|2870.53|2878.28|2870.58|2878.05|2870.35|12
1644839780000|2022-02-14 11:56:20|2878.17|2870.47|2879.37|2871.67|2879.52|2871.82|2877.71|2870.01|35
1644839790000|2022-02-14 11:56:30|2879.36|2871.66|2879.26|2871.56|2879.52|2871.82|2878.77|2871.07|29
1644839800000|2022-02-14 11:56:40|2879.35|2871.65|2879.4|2871.7|2879.4|2871.7|2879.22|2871.52|12
1644839810000|2022-02-14 11:56:50|2879|2871.3|2879.72|2872.02|2879.86|2872.16|2878.83|2871.13|28
1644839820000|2022-02-14 11:57:00|2879.67|2871.97|2879.74|2872.04|2879.94|2872.24|2879.63|2871.93|28
1644839830000|2022-02-14 11:57:10|2879.73|2872.03|2881.26|2873.56|2881.26|2873.56|2879.72|2872.02|29
1644839840000|2022-02-14 11:57:20|2881.09|2873.39|2880.27|2872.57|2881.25|2873.55|2880.25|2872.55|25
1644839850000|2022-02-14 11:57:30|2880.17|2872.47|2880.37|2872.67|2880.66|2872.96|2880.17|2872.47|34
1644839860000|2022-02-14 11:57:40|2880.38|2872.68|2879.45|2871.75|2880.38|2872.68|2879.45|2871.75|28
1644839870000|2022-02-14 11:57:50|2879.32|2871.62|2879.22|2871.52|2879.79|2872.09|2879.03|2871.33|33
1644839880000|2022-02-14 11:58:00|2879.19|2871.49|2879.05|2871.35|2879.28|2871.58|2878.96|2871.26|31
1644839890000|2022-02-14 11:58:10|2879.01|2871.31|2879.92|2872.22|2879.93|2872.23|2879.01|2871.31|30
1644839900000|2022-02-14 11:58:20|2879.96|2872.26|2880.38|2872.68|2880.38|2872.68|2879.88|2872.18|17
1644839910000|2022-02-14 11:58:30|2880.37|2872.67|2879.59|2871.89|2880.84|2873.14|2879.45|2871.75|25
1644839920000|2022-02-14 11:58:40|2879.53|2871.83|2879.29|2871.59|2879.65|2871.95|2879.29|2871.59|23
1644839930000|2022-02-14 11:58:50|2879.04|2871.34|2878.83|2871.13|2879.49|2871.79|2878.79|2871.09|29
1644839940000|2022-02-14 11:59:00|2878.84|2871.14|2879.19|2871.49|2879.19|2871.49|2878.63|2870.93|32
1644839950000|2022-02-14 11:59:10|2879.23|2871.53|2879.03|2871.33|2879.41|2871.71|2878.98|2871.28|27
1644839960000|2022-02-14 11:59:20|2879|2871.3|2878.58|2870.88|2879.2|2871.5|2878.38|2870.68|28
1644839970000|2022-02-14 11:59:30|2878.43|2870.73|2878.5|2870.8|2878.91|2871.21|2878.22|2870.52|30
1644839980000|2022-02-14 11:59:40|2878.51|2870.81|2878.59|2870.89|2879.09|2871.39|2878.28|2870.58|25
1644839990000|2022-02-14 11:59:50|2878.71|2871.01|2879.2|2871.5|2879.43|2871.73|2878.47|2870.77|33
1644840000000|2022-02-14 12:00:00|2879.25|2871.55|2880.53|2872.83|2881|2873.3|2879.25|2871.55|34
1644840010000|2022-02-14 12:00:10|2880.32|2872.62|2881.89|2874.19|2881.92|2874.22|2880.29|2872.59|38
1644840020000|2022-02-14 12:00:20|2882.04|2874.34|2881.4|2873.7|2882.09|2874.39|2880.82|2873.12|39
1644840030000|2022-02-14 12:00:30|2881.22|2873.52|2881.03|2873.33|2881.62|2873.92|2880.51|2872.81|37
1644840040000|2022-02-14 12:00:40|2881.08|2873.38|2880.43|2872.73|2881.08|2873.38|2880.2|2872.5|36
1644840050000|2022-02-14 12:00:50|2880.55|2872.85|2878.76|2871.06|2880.6|2872.9|2878.45|2870.75|35
1644840060000|2022-02-14 12:01:00|2877.96|2870.26|2877.32|2869.62|2878.65|2870.95|2876.87|2869.17|37
1644840070000|2022-02-14 12:01:10|2877.34|2869.64|2877.28|2869.58|2877.41|2869.71|2876.66|2868.96|34
1644840080000|2022-02-14 12:01:20|2877.29|2869.59|2876.67|2868.97|2877.67|2869.97|2875.87|2868.17|31
1644840090000|2022-02-14 12:01:30|2876.66|2868.96|2875.02|2867.32|2876.81|2869.11|2874.87|2867.17|36
1644840100000|2022-02-14 12:01:40|2875.05|2867.35|2876.72|2869.02|2876.72|2869.02|2874.79|2867.09|35
1644840110000|2022-02-14 12:01:50|2876.53|2868.83|2877.64|2869.94|2877.64|2869.94|2876.38|2868.68|30
1644840120000|2022-02-14 12:02:00|2877.67|2869.97|2877.55|2869.85|2877.97|2870.27|2877.36|2869.66|37
1644840130000|2022-02-14 12:02:10|2877.41|2869.71|2879.07|2871.37|2879.07|2871.37|2877.18|2869.48|37
1644840140000|2022-02-14 12:02:20|2878.68|2870.98|2879.92|2872.22|2879.92|2872.22|2878.62|2870.92|35
1644840150000|2022-02-14 12:02:30|2879.38|2871.68|2879.84|2872.14|2879.85|2872.15|2878.89|2871.19|34
1644840160000|2022-02-14 12:02:40|2879.73|2872.03|2879.59|2871.89|2879.97|2872.27|2879.24|2871.54|31
1644840170000|2022-02-14 12:02:50|2879.48|2871.78|2878.72|2871.02|2879.63|2871.93|2878.72|2871.02|28
1644840180000|2022-02-14 12:03:00|2878.68|2870.98|2879.42|2871.72|2879.44|2871.74|2878.61|2870.91|24
1644840190000|2022-02-14 12:03:10|2879.37|2871.67|2878.81|2871.11|2879.37|2871.67|2878.81|2871.11|28
1644840200000|2022-02-14 12:03:20|2878.85|2871.15|2878.81|2871.11|2878.93|2871.23|2878.7|2871|32
1644840210000|2022-02-14 12:03:30|2878.76|2871.06|2878.82|2871.12|2879.03|2871.33|2878.41|2870.71|16
1644840220000|2022-02-14 12:03:40|2878.76|2871.06|2878.91|2871.21|2878.91|2871.21|2878.39|2870.69|22
1644840230000|2022-02-14 12:03:50|2878.92|2871.22|2879.33|2871.63|2879.33|2871.63|2878.91|2871.21|19
1644840240000|2022-02-14 12:04:00|2879.26|2871.56|2879.18|2871.48|2879.94|2872.24|2879.18|2871.48|33
1644840250000|2022-02-14 12:04:10|2879.2|2871.5|2879.5|2871.8|2879.65|2871.95|2878.98|2871.28|36
1644840260000|2022-02-14 12:04:20|2878.87|2871.17|2879.08|2871.38|2879.08|2871.38|2878.49|2870.79|29
1644840270000|2022-02-14 12:04:30|2879.09|2871.39|2878.71|2871.01|2879.23|2871.53|2878.58|2870.88|22
1644840280000|2022-02-14 12:04:40|2878.95|2871.25|2878.7|2871|2878.97|2871.27|2878.68|2870.98|25
1644840290000|2022-02-14 12:04:50|2878.67|2870.97|2878.98|2871.28|2879.68|2871.98|2878.67|2870.97|33
1644840300000|2022-02-14 12:05:00|2878.88|2871.18|2878.42|2870.72|2879.13|2871.43|2878.33|2870.63|37
1644840310000|2022-02-14 12:05:10|2878.41|2870.71|2877.9|2870.2|2878.43|2870.73|2877.52|2869.82|27
1644840320000|2022-02-14 12:05:20|2878.07|2870.37|2876.6|2868.9|2878.51|2870.81|2876.6|2868.9|31
1644840330000|2022-02-14 12:05:30|2876.09|2868.39|2877.22|2869.52|2877.22|2869.52|2875.71|2868.01|35
1644840340000|2022-02-14 12:05:40|2877.23|2869.53|2876.98|2869.28|2877.79|2870.09|2876.56|2868.86|36
1644840350000|2022-02-14 12:05:50|2876.94|2869.24|2876.72|2869.02|2877.07|2869.37|2876.72|2869.02|26
1644840360000|2022-02-14 12:06:00|2876.92|2869.22|2876.79|2869.09|2877.05|2869.35|2876.48|2868.78|24
1644840370000|2022-02-14 12:06:10|2876.8|2869.1|2877.43|2869.73|2877.74|2870.04|2876.8|2869.1|22
1644840380000|2022-02-14 12:06:20|2877.51|2869.81|2877.4|2869.7|2877.91|2870.21|2877.25|2869.55|37
1644840390000|2022-02-14 12:06:30|2877.41|2869.71|2877.98|2870.28|2878.31|2870.61|2877.4|2869.7|33
1644840400000|2022-02-14 12:06:40|2878.05|2870.35|2878.31|2870.61|2878.32|2870.62|2878.04|2870.34|25
1644840410000|2022-02-14 12:06:50|2878.32|2870.62|2879.19|2871.49|2879.2|2871.5|2878.25|2870.55|31
1644840420000|2022-02-14 12:07:00|2879.16|2871.46|2878.82|2871.12|2879.2|2871.5|2878.79|2871.09|21
1644840430000|2022-02-14 12:07:10|2878.83|2871.13|2879.05|2871.35|2879.26|2871.56|2878.78|2871.08|32
1644840440000|2022-02-14 12:07:20|2879.14|2871.44|2879.45|2871.75|2879.45|2871.75|2879.06|2871.36|34
1644840450000|2022-02-14 12:07:30|2879.77|2872.07|2880.13|2872.43|2880.23|2872.53|2879.74|2872.04|25
1644840460000|2022-02-14 12:07:40|2880.15|2872.45|2880.25|2872.55|2880.46|2872.76|2879.92|2872.22|30
1644840470000|2022-02-14 12:07:50|2880.24|2872.54|2879.67|2871.97|2880.24|2872.54|2879.51|2871.81|30
1644840480000|2022-02-14 12:08:00|2879.6|2871.9|2878.72|2871.02|2879.67|2871.97|2878.32|2870.62|30
1644840490000|2022-02-14 12:08:10|2878.63|2870.93|2879.61|2871.91|2879.73|2872.03|2878.63|2870.93|31
1644840500000|2022-02-14 12:08:20|2879.71|2872.01|2879.72|2872.02|2879.86|2872.16|2879.45|2871.75|28
1644840510000|2022-02-14 12:08:30|2879.62|2871.92|2879.98|2872.28|2880.34|2872.64|2879.62|2871.92|31
1644840520000|2022-02-14 12:08:40|2880.02|2872.32|2879.99|2872.29|2880.02|2872.32|2879.83|2872.13|21
1644840530000|2022-02-14 12:08:50|2879.98|2872.28|2878.74|2871.04|2879.98|2872.28|2878.65|2870.95|32
1644840540000|2022-02-14 12:09:00|2878.41|2870.71|2878.06|2870.36|2878.85|2871.15|2878.03|2870.33|33
1644840550000|2022-02-14 12:09:10|2878.04|2870.34|2876.8|2869.1|2878.09|2870.39|2876.61|2868.91|35
1644840560000|2022-02-14 12:09:20|2876.78|2869.08|2875.78|2868.08|2876.92|2869.22|2875.57|2867.87|39
1644840570000|2022-02-14 12:09:30|2875.77|2868.07|2875.28|2867.58|2875.99|2868.29|2875.13|2867.43|34
1644840580000|2022-02-14 12:09:40|2875.37|2867.67|2874.49|2866.79|2876.07|2868.37|2874.49|2866.79|36
1644840590000|2022-02-14 12:09:50|2874.57|2866.87|2873.6|2865.9|2874.57|2866.87|2873.54|2865.84|35
1644840600000|2022-02-14 12:10:00|2873.64|2865.94|2874.12|2866.42|2874.3|2866.6|2873.5|2865.8|34
1644840610000|2022-02-14 12:10:10|2874.1|2866.4|2873.75|2866.05|2874.12|2866.42|2873.52|2865.82|33
1644840620000|2022-02-14 12:10:20|2873.51|2865.81|2872.85|2865.15|2873.73|2866.03|2872.67|2864.97|28
1644840630000|2022-02-14 12:10:30|2872.86|2865.16|2872.46|2864.76|2873.12|2865.42|2872.14|2864.44|33
1644840640000|2022-02-14 12:10:40|2872.48|2864.78|2871.94|2864.24|2872.48|2864.78|2871.67|2863.97|27
1644840650000|2022-02-14 12:10:50|2871.95|2864.25|2872.28|2864.58|2872.3|2864.6|2871.8|2864.1|23
1644840660000|2022-02-14 12:11:00|2872.4|2864.7|2873.26|2865.56|2873.26|2865.56|2872.28|2864.58|29
1644840670000|2022-02-14 12:11:10|2873.32|2865.62|2875.5|2867.8|2875.54|2867.84|2873.2|2865.5|38
1644840680000|2022-02-14 12:11:20|2875.2|2867.5|2873.84|2866.14|2875.81|2868.11|2873.68|2865.98|38
1644840690000|2022-02-14 12:11:30|2873.67|2865.97|2873.56|2865.86|2873.72|2866.02|2873.41|2865.71|32
1644840700000|2022-02-14 12:11:40|2873.6|2865.9|2873.28|2865.58|2873.62|2865.92|2873.28|2865.58|21
1644840710000|2022-02-14 12:11:50|2873.27|2865.57|2873.2|2865.5|2873.57|2865.87|2872.69|2864.99|32
1644840720000|2022-02-14 12:12:00|2873.22|2865.52|2873.76|2866.06|2873.76|2866.06|2873.1|2865.4|33
1644840730000|2022-02-14 12:12:10|2873.78|2866.08|2873.02|2865.32|2874.4|2866.7|2872.97|2865.27|35
1644840740000|2022-02-14 12:12:20|2873.03|2865.33|2872.75|2865.05|2873.6|2865.9|2872.63|2864.93|31
1644840750000|2022-02-14 12:12:30|2872.74|2865.04|2872.51|2864.81|2872.84|2865.14|2872.39|2864.69|30
1644840760000|2022-02-14 12:12:40|2872.5|2864.8|2872.65|2864.95|2872.65|2864.95|2872.37|2864.67|29
1644840770000|2022-02-14 12:12:50|2872.61|2864.91|2871.1|2863.4|2872.63|2864.93|2870.93|2863.23|36
1644840780000|2022-02-14 12:13:00|2871.11|2863.41|2870.18|2862.48|2871.5|2863.8|2870.14|2862.44|33
1644840790000|2022-02-14 12:13:10|2870.14|2862.44|2869.4|2861.7|2870.19|2862.49|2869.4|2861.7|31
1644840800000|2022-02-14 12:13:20|2869.39|2861.69|2870.07|2862.37|2870.07|2862.37|2869.26|2861.56|36
1644840810000|2022-02-14 12:13:30|2869.89|2862.19|2870.57|2862.87|2870.85|2863.15|2869.89|2862.19|33
1644840820000|2022-02-14 12:13:40|2870.53|2862.83|2870.61|2862.91|2870.67|2862.97|2870.05|2862.35|34
1644840830000|2022-02-14 12:13:50|2870.44|2862.74|2869.77|2862.07|2870.77|2863.07|2869.77|2862.07|29
1644840840000|2022-02-14 12:14:00|2869.84|2862.14|2870.41|2862.71|2870.41|2862.71|2869.8|2862.1|34
1644840850000|2022-02-14 12:14:10|2870.34|2862.64|2870.79|2863.09|2870.82|2863.12|2869.9|2862.2|33
1644840860000|2022-02-14 12:14:20|2870.59|2862.89|2870.66|2862.96|2870.83|2863.13|2870.24|2862.54|36
1644840870000|2022-02-14 12:14:30|2870.65|2862.95|2869.99|2862.29|2870.73|2863.03|2869.74|2862.04|36
1644840880000|2022-02-14 12:14:40|2869.71|2862.01|2870.11|2862.41|2870.29|2862.59|2869.04|2861.34|35
1644840890000|2022-02-14 12:14:50|2870.18|2862.48|2869.84|2862.14|2870.18|2862.48|2869.61|2861.91|27
1644840900000|2022-02-14 12:15:00|2869.85|2862.15|2870.02|2862.32|2870.07|2862.37|2869.66|2861.96|24
1644840910000|2022-02-14 12:15:10|2870.01|2862.31|2870.98|2863.28|2871.09|2863.39|2870.01|2862.31|26
1644840920000|2022-02-14 12:15:20|2870.95|2863.25|2872.09|2864.39|2872.09|2864.39|2870.66|2862.96|37
1644840930000|2022-02-14 12:15:30|2872.12|2864.42|2871.81|2864.11|2872.87|2865.17|2871.77|2864.07|36
1644840940000|2022-02-14 12:15:40|2871.75|2864.05|2870.14|2862.44|2871.76|2864.06|2870.1|2862.4|32
1644840950000|2022-02-14 12:15:50|2870.05|2862.35|2868.67|2860.97|2870.21|2862.51|2868.66|2860.96|32
1644840960000|2022-02-14 12:16:00|2868.66|2860.96|2868.34|2860.64|2869.29|2861.59|2868.17|2860.47|39
1644840970000|2022-02-14 12:16:10|2868.04|2860.34|2868.77|2861.07|2868.91|2861.21|2867.94|2860.24|33
1644840980000|2022-02-14 12:16:20|2868.9|2861.2|2868.09|2860.39|2869.23|2861.53|2867.5|2859.8|37
1644840990000|2022-02-14 12:16:30|2868.07|2860.37|2866.59|2858.89|2868.07|2860.37|2866.39|2858.69|33
1644841000000|2022-02-14 12:16:40|2866.63|2858.93|2866.9|2859.2|2866.93|2859.23|2866|2858.3|35
1644841010000|2022-02-14 12:16:50|2866.91|2859.21|2866.56|2858.86|2867.38|2859.68|2866.23|2858.53|33
1644841020000|2022-02-14 12:17:00|2866.55|2858.85|2865.6|2857.9|2866.85|2859.15|2865.6|2857.9|28
1644841030000|2022-02-14 12:17:10|2865.54|2857.84|2865.1|2857.4|2865.56|2857.86|2864.78|2857.08|34
1644841040000|2022-02-14 12:17:20|2865.17|2857.47|2865.34|2857.64|2865.34|2857.64|2864.96|2857.26|28
1644841050000|2022-02-14 12:17:30|2865.35|2857.65|2866.1|2858.4|2866.28|2858.58|2865.28|2857.58|31
1644841060000|2022-02-14 12:17:40|2866.19|2858.49|2867.53|2859.83|2867.56|2859.86|2866.19|2858.49|33
1644841070000|2022-02-14 12:17:50|2867.54|2859.84|2867.49|2859.79|2867.55|2859.85|2867.02|2859.32|37
1644841080000|2022-02-14 12:18:00|2867.52|2859.82|2870|2862.3|2870|2862.3|2867.52|2859.82|37
1644841090000|2022-02-14 12:18:10|2869.96|2862.26|2870.35|2862.65|2870.37|2862.67|2869.69|2861.99|38
1644841100000|2022-02-14 12:18:20|2870.75|2863.05|2871.33|2863.63|2871.65|2863.95|2870.64|2862.94|38
1644841110000|2022-02-14 12:18:30|2871.37|2863.67|2869.48|2861.78|2871.49|2863.79|2869.48|2861.78|34
1644841120000|2022-02-14 12:18:40|2869.46|2861.76|2870.07|2862.37|2870.07|2862.37|2869.43|2861.73|35
1644841130000|2022-02-14 12:18:50|2870.11|2862.41|2868.83|2861.13|2870.42|2862.72|2868.8|2861.1|35
1644841140000|2022-02-14 12:19:00|2868.94|2861.24|2869.28|2861.58|2869.28|2861.58|2868.4|2860.7|35
1644841150000|2022-02-14 12:19:10|2869.22|2861.52|2869.51|2861.81|2869.92|2862.22|2869.02|2861.32|31
1644841160000|2022-02-14 12:19:20|2869.46|2861.76|2863.05|2855.35|2869.52|2861.82|2863.05|2855.35|32
1644841170000|2022-02-14 12:19:30|2863.06|2855.36|2863.55|2855.85|2863.59|2855.89|2862.89|2855.19|34
1644841180000|2022-02-14 12:19:40|2863.52|2855.82|2865.27|2857.57|2865.57|2857.87|2863.51|2855.81|32
1644841190000|2022-02-14 12:19:50|2865.55|2857.85|2865.7|2858|2866.07|2858.37|2864.87|2857.17|34
1644841200000|2022-02-14 12:20:00|2865.64|2857.94|2865.55|2857.85|2866.03|2858.33|2865.14|2857.44|37
1644841210000|2022-02-14 12:20:10|2865.44|2857.74|2863.91|2856.21|2865.44|2857.74|2863.86|2856.16|30
1644841220000|2022-02-14 12:20:20|2863.95|2856.25|2864.23|2856.53|2864.23|2856.53|2863.34|2855.64|35
1644841230000|2022-02-14 12:20:30|2864.48|2856.78|2865.13|2857.43|2865.7|2858|2864.46|2856.76|37
1644841240000|2022-02-14 12:20:40|2865.16|2857.46|2865.87|2858.17|2865.87|2858.17|2864.86|2857.16|36
1644841250000|2022-02-14 12:20:50|2865.91|2858.21|2866.15|2858.45|2866.42|2858.72|2865.91|2858.21|28
1644841260000|2022-02-14 12:21:00|2866.18|2858.48|2865.67|2857.97|2866.23|2858.53|2865.42|2857.72|37
1644841270000|2022-02-14 12:21:10|2865.6|2857.9|2864.05|2856.35|2865.8|2858.1|2864.03|2856.33|33
1644841280000|2022-02-14 12:21:20|2864.07|2856.37|2864.9|2857.2|2865|2857.3|2864.07|2856.37|33
1644841290000|2022-02-14 12:21:30|2864.83|2857.13|2865.44|2857.74|2865.54|2857.84|2864.83|2857.13|27
1644841300000|2022-02-14 12:21:40|2865.45|2857.75|2864.51|2856.81|2865.56|2857.86|2864.51|2856.81|33
1644841310000|2022-02-14 12:21:50|2864.53|2856.83|2864.22|2856.52|2865.39|2857.69|2864.22|2856.52|32
1644841320000|2022-02-14 12:22:00|2864.16|2856.46|2864.39|2856.69|2864.56|2856.86|2864.01|2856.31|28
1644841330000|2022-02-14 12:22:10|2864.38|2856.68|2865.14|2857.44|2865.14|2857.44|2864.29|2856.59|30
1644841340000|2022-02-14 12:22:20|2864.93|2857.23|2865.38|2857.68|2865.61|2857.91|2864.93|2857.23|22
1644841350000|2022-02-14 12:22:30|2865.42|2857.72|2863.88|2856.18|2865.43|2857.73|2863.85|2856.15|34
1644841360000|2022-02-14 12:22:40|2863.74|2856.04|2864.03|2856.33|2864.16|2856.46|2863.74|2856.04|20
1644841370000|2022-02-14 12:22:50|2864.05|2856.35|2864.77|2857.07|2864.88|2857.18|2864.05|2856.35|33
1644841380000|2022-02-14 12:23:00|2864.76|2857.06|2864.51|2856.81|2864.76|2857.06|2864.36|2856.66|30
1644841390000|2022-02-14 12:23:10|2864.42|2856.72|2864.62|2856.92|2864.76|2857.06|2864.42|2856.72|24
1644841400000|2022-02-14 12:23:20|2864.64|2856.94|2866.6|2858.9|2866.77|2859.07|2864.32|2856.62|37
1644841410000|2022-02-14 12:23:30|2866.39|2858.69|2866.46|2858.76|2866.58|2858.88|2866.15|2858.45|23
1644841420000|2022-02-14 12:23:40|2866.34|2858.64|2864.22|2856.52|2866.55|2858.85|2864.16|2856.46|36
1644841430000|2022-02-14 12:23:50|2864.24|2856.54|2864.45|2856.75|2864.49|2856.79|2864.09|2856.39|37
1644841440000|2022-02-14 12:24:00|2864.36|2856.66|2865.39|2857.69|2865.5|2857.8|2864.36|2856.66|31
1644841450000|2022-02-14 12:24:10|2865.36|2857.66|2864.77|2857.07|2865.49|2857.79|2864.75|2857.05|33
1644841460000|2022-02-14 12:24:20|2864.71|2857.01|2864.91|2857.21|2865.48|2857.78|2864.71|2857.01|36
1644841470000|2022-02-14 12:24:30|2865|2857.3|2864.92|2857.22|2865.16|2857.46|2864.79|2857.09|24
1644841480000|2022-02-14 12:24:40|2864.9|2857.2|2865.24|2857.54|2865.46|2857.76|2864.89|2857.19|20
1644841490000|2022-02-14 12:24:50|2865.27|2857.57|2864.43|2856.73|2865.43|2857.73|2864.41|2856.71|26
1644841500000|2022-02-14 12:25:00|2864.42|2856.72|2865.17|2857.47|2865.28|2857.58|2863.83|2856.13|35
1644841510000|2022-02-14 12:25:10|2865.16|2857.46|2864.82|2857.12|2865.16|2857.46|2864.61|2856.91|35
1644841520000|2022-02-14 12:25:20|2864.58|2856.88|2865.35|2857.65|2865.83|2858.13|2864.44|2856.74|33
1644841530000|2022-02-14 12:25:30|2865.34|2857.64|2866.03|2858.33|2866.08|2858.38|2865.27|2857.57|35
1644841540000|2022-02-14 12:25:40|2866.02|2858.32|2865.8|2858.1|2866.14|2858.44|2865.72|2858.02|31
1644841550000|2022-02-14 12:25:50|2865.81|2858.11|2865.25|2857.55|2865.81|2858.11|2864.96|2857.26|32
1644841560000|2022-02-14 12:26:00|2865.26|2857.56|2866.05|2858.35|2866.05|2858.35|2865.26|2857.56|35
1644841570000|2022-02-14 12:26:10|2866.02|2858.32|2866.1|2858.4|2866.31|2858.61|2865.98|2858.28|28
1644841580000|2022-02-14 12:26:20|2866.24|2858.54|2866.98|2859.28|2866.99|2859.29|2866.24|2858.54|34
1644841590000|2022-02-14 12:26:30|2866.99|2859.29|2866.78|2859.08|2867.02|2859.32|2866.61|2858.91|28
1644841600000|2022-02-14 12:26:40|2866.73|2859.03|2866.7|2859|2867.15|2859.45|2866.67|2858.97|33
1644841610000|2022-02-14 12:26:50|2866.79|2859.09|2866.72|2859.02|2866.79|2859.09|2866.15|2858.45|33
1644841620000|2022-02-14 12:27:00|2866.71|2859.01|2866.79|2859.09|2866.82|2859.12|2866.52|2858.82|28
1644841630000|2022-02-14 12:27:10|2866.8|2859.1|2868.12|2860.42|2868.12|2860.42|2866.39|2858.69|33
1644841640000|2022-02-14 12:27:20|2868.02|2860.32|2867.53|2859.83|2868.1|2860.4|2867.16|2859.46|35
1644841650000|2022-02-14 12:27:30|2867.5|2859.8|2867.72|2860.02|2867.81|2860.11|2867.36|2859.66|29
1644841660000|2022-02-14 12:27:40|2867.71|2860.01|2867.08|2859.38|2867.71|2860.01|2866.94|2859.24|31
1644841670000|2022-02-14 12:27:50|2867.17|2859.47|2867.42|2859.72|2867.43|2859.73|2866.16|2858.46|36
1644841680000|2022-02-14 12:28:00|2867.45|2859.75|2867.47|2859.77|2868.13|2860.43|2867.4|2859.7|29
1644841690000|2022-02-14 12:28:10|2867.46|2859.76|2869.25|2861.55|2869.34|2861.64|2867.46|2859.76|36
1644841700000|2022-02-14 12:28:20|2869.26|2861.56|2869.53|2861.83|2869.68|2861.98|2869.15|2861.45|34
1644841710000|2022-02-14 12:28:30|2869.44|2861.74|2870.17|2862.47|2870.32|2862.62|2869.44|2861.74|32
1644841720000|2022-02-14 12:28:40|2870.16|2862.46|2870.19|2862.49|2870.28|2862.58|2869.91|2862.21|33
1644841730000|2022-02-14 12:28:50|2870.18|2862.48|2870|2862.3|2870.29|2862.59|2869.81|2862.11|32
1644841740000|2022-02-14 12:29:00|2869.98|2862.28|2870.33|2862.63|2870.43|2862.73|2869.73|2862.03|30
1644841750000|2022-02-14 12:29:10|2870.34|2862.64|2870.29|2862.59|2870.55|2862.85|2870.06|2862.36|31
1644841760000|2022-02-14 12:29:20|2870.28|2862.58|2871.35|2863.65|2871.35|2863.65|2869.91|2862.21|36
1644841770000|2022-02-14 12:29:30|2871.3|2863.6|2871.33|2863.63|2871.41|2863.71|2871.24|2863.54|25
1644841780000|2022-02-14 12:29:40|2871.3|2863.6|2871.86|2864.16|2871.88|2864.18|2871.3|2863.6|29
1644841790000|2022-02-14 12:29:50|2871.87|2864.17|2872.15|2864.45|2872.46|2864.76|2871.87|2864.17|34
1644841800000|2022-02-14 12:30:00|2872.23|2864.53|2871.32|2863.62|2872.59|2864.89|2871.32|2863.62|31
1644841810000|2022-02-14 12:30:10|2871.46|2863.76|2870.16|2862.46|2871.46|2863.76|2869.96|2862.26|38
1644841820000|2022-02-14 12:30:20|2870.09|2862.39|2871.51|2863.81|2871.51|2863.81|2870.09|2862.39|30
1644841830000|2022-02-14 12:30:30|2871.62|2863.92|2871.44|2863.74|2871.62|2863.92|2870.92|2863.22|37
1644841840000|2022-02-14 12:30:40|2871.45|2863.75|2872.9|2865.2|2873.35|2865.65|2871.38|2863.68|31
1644841850000|2022-02-14 12:30:50|2872.69|2864.99|2872.98|2865.28|2873.44|2865.74|2872.52|2864.82|33
1644841860000|2022-02-14 12:31:00|2873|2865.3|2873.47|2865.77|2873.8|2866.1|2873|2865.3|24
1644841870000|2022-02-14 12:31:10|2873.26|2865.56|2873.06|2865.36|2873.37|2865.67|2873|2865.3|34
1644841880000|2022-02-14 12:31:20|2873.11|2865.41|2873.63|2865.93|2873.74|2866.04|2873.01|2865.31|30
1644841890000|2022-02-14 12:31:30|2873.68|2865.98|2875.11|2867.41|2875.14|2867.44|2873.57|2865.87|34
1644841900000|2022-02-14 12:31:40|2875.12|2867.42|2875.61|2867.91|2875.67|2867.97|2874.74|2867.04|23
1644841910000|2022-02-14 12:31:50|2875.55|2867.85|2875.25|2867.55|2875.81|2868.11|2875.22|2867.52|34
1644841920000|2022-02-14 12:32:00|2875.34|2867.64|2875.22|2867.52|2875.49|2867.79|2875.17|2867.47|32
1644841930000|2022-02-14 12:32:10|2875.21|2867.51|2875.31|2867.61|2875.35|2867.65|2874.96|2867.26|31
1644841940000|2022-02-14 12:32:20|2875.39|2867.69|2874.79|2867.09|2875.39|2867.69|2874.71|2867.01|31
1644841950000|2022-02-14 12:32:30|2874.73|2867.03|2875.18|2867.48|2875.3|2867.6|2874.73|2867.03|24
1644841960000|2022-02-14 12:32:40|2875.32|2867.62|2875.16|2867.46|2875.32|2867.62|2874.99|2867.29|18
1644841970000|2022-02-14 12:32:50|2875.19|2867.49|2875.2|2867.5|2875.74|2868.04|2875.05|2867.35|33
1644841980000|2022-02-14 12:33:00|2875.21|2867.51|2875.42|2867.72|2875.51|2867.81|2875.06|2867.36|23
1644841990000|2022-02-14 12:33:10|2875.47|2867.77|2875.81|2868.11|2876.22|2868.52|2875.34|2867.64|32
1644842000000|2022-02-14 12:33:20|2875.79|2868.09|2875.51|2867.81|2875.91|2868.21|2875.07|2867.37|38
1644842010000|2022-02-14 12:33:30|2875.48|2867.78|2875.32|2867.62|2875.62|2867.92|2875.32|2867.62|25
1644842020000|2022-02-14 12:33:40|2875.31|2867.61|2874.54|2866.84|2875.31|2867.61|2874.47|2866.77|20
1644842030000|2022-02-14 12:33:50|2874.55|2866.85|2874.66|2866.96|2874.67|2866.97|2874.41|2866.71|20
1644842040000|2022-02-14 12:34:00|2874.7|2867|2874.4|2866.7|2874.77|2867.07|2874.4|2866.7|11
1644842050000|2022-02-14 12:34:10|2874.37|2866.67|2873.67|2865.97|2874.37|2866.67|2873.6|2865.9|20
1644842060000|2022-02-14 12:34:20|2873.84|2866.14|2873.84|2866.14|2873.93|2866.23|2873.73|2866.03|24
1644842070000|2022-02-14 12:34:30|2873.91|2866.21|2871.5|2863.8|2873.91|2866.21|2871.5|2863.8|32
1644842080000|2022-02-14 12:34:40|2871.51|2863.81|2873.28|2865.58|2873.54|2865.84|2871.48|2863.78|35
1644842090000|2022-02-14 12:34:50|2873.31|2865.61|2873.18|2865.48|2873.41|2865.71|2872.55|2864.85|30
1644842100000|2022-02-14 12:35:00|2873.25|2865.55|2872.72|2865.02|2873.25|2865.55|2872.25|2864.55|39
1644842110000|2022-02-14 12:35:10|2872.84|2865.14|2873.46|2865.76|2874.23|2866.53|2872.84|2865.14|36
1644842120000|2022-02-14 12:35:20|2874.2|2866.5|2874.93|2867.23|2875.43|2867.73|2873.46|2865.76|34
1644842130000|2022-02-14 12:35:30|2874.92|2867.22|2874.48|2866.78|2875.08|2867.38|2874.44|2866.74|37
1644842140000|2022-02-14 12:35:40|2874.61|2866.91|2873.54|2865.84|2874.61|2866.91|2873.44|2865.74|29
1644842150000|2022-02-14 12:35:50|2873.55|2865.85|2873.6|2865.9|2874.39|2866.69|2873.39|2865.69|35
1644842160000|2022-02-14 12:36:00|2873.57|2865.87|2872.92|2865.22|2873.75|2866.05|2872.92|2865.22|34
1644842170000|2022-02-14 12:36:10|2873.18|2865.48|2872.76|2865.06|2873.39|2865.69|2872.57|2864.87|34
1644842180000|2022-02-14 12:36:20|2872.86|2865.16|2873.1|2865.4|2873.1|2865.4|2872.06|2864.36|36
1644842190000|2022-02-14 12:36:30|2873.12|2865.42|2873.71|2866.01|2873.82|2866.12|2873.12|2865.42|28
1644842200000|2022-02-14 12:36:40|2873.48|2865.78|2873.76|2866.06|2874.12|2866.42|2873.36|2865.66|34
1644842210000|2022-02-14 12:36:50|2873.83|2866.13|2873.53|2865.83|2873.84|2866.14|2873.15|2865.45|23
1644842220000|2022-02-14 12:37:00|2873.37|2865.67|2873.39|2865.69|2873.6|2865.9|2873.2|2865.5|21
1644842230000|2022-02-14 12:37:10|2873.38|2865.68|2873.78|2866.08|2874.27|2866.57|2873.25|2865.55|33
1644842240000|2022-02-14 12:37:20|2873.69|2865.99|2873.68|2865.98|2874.26|2866.56|2873.64|2865.94|30
1644842250000|2022-02-14 12:37:30|2873.61|2865.91|2873.51|2865.81|2873.68|2865.98|2873.28|2865.58|28
1644842260000|2022-02-14 12:37:40|2873.54|2865.84|2873.62|2865.92|2873.69|2865.99|2873.16|2865.46|30
1644842270000|2022-02-14 12:37:50|2873.47|2865.77|2873.92|2866.22|2873.92|2866.22|2873.33|2865.63|11
1644842280000|2022-02-14 12:38:00|2873.87|2866.17|2873.97|2866.27|2874.05|2866.35|2873.83|2866.13|17
1644842290000|2022-02-14 12:38:10|2873.96|2866.26|2873.75|2866.05|2874.17|2866.47|2873.72|2866.02|29
1644842300000|2022-02-14 12:38:20|2873.65|2865.95|2873.28|2865.58|2873.68|2865.98|2873.13|2865.43|36
1644842310000|2022-02-14 12:38:30|2873.19|2865.49|2873.03|2865.33|2873.49|2865.79|2872.85|2865.15|24
1644842320000|2022-02-14 12:38:40|2873.04|2865.34|2873.07|2865.37|2873.07|2865.37|2872.67|2864.97|17
1644842330000|2022-02-14 12:38:50|2872.51|2864.81|2878.56|2870.86|2878.56|2870.86|2871.94|2864.24|40
1644842340000|2022-02-14 12:39:00|2878.64|2870.94|2882.21|2874.51|2882.21|2874.51|2878.64|2870.94|39
1644842350000|2022-02-14 12:39:10|2882.48|2874.78|2883.46|2875.76|2884.65|2876.95|2881.64|2873.94|39
1644842360000|2022-02-14 12:39:20|2883.38|2875.68|2887.35|2879.65|2887.8|2880.1|2883.38|2875.68|40
1644842370000|2022-02-14 12:39:30|2888.44|2880.74|2893.04|2885.34|2893.52|2885.82|2888.44|2880.74|40
1644842380000|2022-02-14 12:39:40|2893.25|2885.55|2897.23|2889.53|2897.42|2889.72|2892.51|2884.81|39
1644842390000|2022-02-14 12:39:50|2897.15|2889.45|2896.8|2889.1|2897.85|2890.15|2896.47|2888.77|39
1644842400000|2022-02-14 12:40:00|2896.61|2888.91|2899.1|2891.4|2899.1|2891.4|2896.17|2888.47|38
1644842410000|2022-02-14 12:40:10|2898.99|2891.29|2898.44|2890.74|2899.5|2891.8|2897.61|2889.91|39
1644842420000|2022-02-14 12:40:20|2898.53|2890.83|2899.99|2892.29|2900.44|2892.74|2898.29|2890.59|40
1644842430000|2022-02-14 12:40:30|2900.15|2892.45|2902.23|2894.53|2904.09|2896.39|2900.15|2892.45|40
1644842440000|2022-02-14 12:40:40|2902.1|2894.4|2901.31|2893.61|2902.1|2894.4|2900.34|2892.64|38
1644842450000|2022-02-14 12:40:50|2901.22|2893.52|2899.32|2891.62|2901.6|2893.9|2899.26|2891.56|40
1644842460000|2022-02-14 12:41:00|2899.54|2891.84|2902.37|2894.67|2902.37|2894.67|2899.54|2891.84|36
1644842470000|2022-02-14 12:41:10|2902.29|2894.59|2904.55|2896.85|2904.55|2896.85|2902.29|2894.59|37
1644842480000|2022-02-14 12:41:20|2904.42|2896.72|2903.86|2896.16|2904.52|2896.82|2902.97|2895.27|35
1644842490000|2022-02-14 12:41:30|2903.76|2896.06|2904.23|2896.53|2904.53|2896.83|2902.97|2895.27|37
1644842500000|2022-02-14 12:41:40|2904.37|2896.67|2906.77|2899.07|2906.77|2899.07|2903.98|2896.28|35
1644842510000|2022-02-14 12:41:50|2907.26|2899.56|2909.72|2902.02|2909.72|2902.02|2907.26|2899.56|40
1644842520000|2022-02-14 12:42:00|2909.7|2902|2910.12|2902.42|2911.02|2903.32|2909.24|2901.54|40
1644842530000|2022-02-14 12:42:10|2910.16|2902.46|2907.08|2899.38|2910.43|2902.73|2906.08|2898.38|40
1644842540000|2022-02-14 12:42:20|2907.09|2899.39|2909.07|2901.37|2910.23|2902.53|2907.09|2899.39|39
1644842550000|2022-02-14 12:42:30|2908.92|2901.22|2908|2900.3|2909.18|2901.48|2908|2900.3|38
1644842560000|2022-02-14 12:42:40|2907.82|2900.12|2906.84|2899.14|2908.26|2900.56|2906.39|2898.69|40
1644842570000|2022-02-14 12:42:50|2906.88|2899.18|2905.18|2897.48|2907.55|2899.85|2905.18|2897.48|39
1644842580000|2022-02-14 12:43:00|2905.06|2897.36|2906.61|2898.91|2907.28|2899.58|2904.21|2896.51|38
1644842590000|2022-02-14 12:43:10|2906.58|2898.88|2906.17|2898.47|2906.99|2899.29|2905.71|2898.01|39
1644842600000|2022-02-14 12:43:20|2906|2898.3|2906.42|2898.72|2907.01|2899.31|2905.55|2897.85|37
1644842610000|2022-02-14 12:43:30|2906.41|2898.71|2910.34|2902.64|2910.34|2902.64|2906.09|2898.39|37
1644842620000|2022-02-14 12:43:40|2910.57|2902.87|2910.64|2902.94|2912.48|2904.78|2910.19|2902.49|39
1644842630000|2022-02-14 12:43:50|2910.42|2902.72|2911.32|2903.62|2911.59|2903.89|2909.33|2901.63|39
1644842640000|2022-02-14 12:44:00|2911.23|2903.53|2909.19|2901.49|2911.3|2903.6|2909.06|2901.36|40
1644842650000|2022-02-14 12:44:10|2908.95|2901.25|2909.15|2901.45|2909.82|2902.12|2908.65|2900.95|40
1644842660000|2022-02-14 12:44:20|2909.19|2901.49|2910.29|2902.59|2910.29|2902.59|2909.18|2901.48|35
1644842670000|2022-02-14 12:44:30|2910.4|2902.7|2909.94|2902.24|2910.4|2902.7|2909.3|2901.6|33
1644842680000|2022-02-14 12:44:40|2909.89|2902.19|2909.46|2901.76|2910.16|2902.46|2909.15|2901.45|36
1644842690000|2022-02-14 12:44:50|2909.47|2901.77|2908.97|2901.27|2909.76|2902.06|2908.83|2901.13|36
1644842700000|2022-02-14 12:45:00|2909.07|2901.37|2912.29|2904.59|2912.93|2905.23|2909.07|2901.37|36
1644842710000|2022-02-14 12:45:10|2912.26|2904.56|2914.01|2906.31|2914.01|2906.31|2911.76|2904.06|38
1644842720000|2022-02-14 12:45:20|2914.53|2906.83|2917.28|2909.58|2917.6|2909.9|2914.37|2906.67|39
1644842730000|2022-02-14 12:45:30|2917.3|2909.6|2919.38|2911.68|2919.39|2911.69|2916.18|2908.48|39
1644842740000|2022-02-14 12:45:40|2919.82|2912.12|2916.91|2909.21|2919.97|2912.27|2916.91|2909.21|38
1644842750000|2022-02-14 12:45:50|2917.41|2909.71|2917.07|2909.37|2918.86|2911.16|2917.07|2909.37|35
1644842760000|2022-02-14 12:46:00|2916.84|2909.14|2914.92|2907.22|2917.08|2909.38|2914.72|2907.02|39
1644842770000|2022-02-14 12:46:10|2915.08|2907.38|2917.08|2909.38|2917.43|2909.73|2914.63|2906.93|40
1644842780000|2022-02-14 12:46:20|2917.04|2909.34|2917.51|2909.81|2918.22|2910.52|2916.68|2908.98|37
1644842790000|2022-02-14 12:46:30|2917.65|2909.95|2917.6|2909.9|2917.92|2910.22|2917.43|2909.73|38
1644842800000|2022-02-14 12:46:40|2917.16|2909.46|2916.63|2908.93|2917.28|2909.58|2916.05|2908.35|39
1644842810000|2022-02-14 12:46:50|2916.91|2909.21|2914.27|2906.57|2917.06|2909.36|2914.27|2906.57|38
1644842820000|2022-02-14 12:47:00|2914.01|2906.31|2913.28|2905.58|2914.23|2906.53|2913.16|2905.46|38
1644842830000|2022-02-14 12:47:10|2913.32|2905.62|2916.15|2908.45|2916.18|2908.48|2913.31|2905.61|38
1644842840000|2022-02-14 12:47:20|2916.1|2908.4|2915.82|2908.12|2916.3|2908.6|2915.67|2907.97|34
1644842850000|2022-02-14 12:47:30|2915.73|2908.03|2918.57|2910.87|2918.57|2910.87|2915.32|2907.62|38
1644842860000|2022-02-14 12:47:40|2918.53|2910.83|2916.84|2909.14|2918.53|2910.83|2916.73|2909.03|37
1644842870000|2022-02-14 12:47:50|2916.82|2909.12|2914.72|2907.02|2917.39|2909.69|2914.72|2907.02|35
1644842880000|2022-02-14 12:48:00|2914.56|2906.86|2915|2907.3|2915.33|2907.63|2914.56|2906.86|32
1644842890000|2022-02-14 12:48:10|2914.98|2907.28|2915.7|2908|2916.13|2908.43|2914.97|2907.27|21
1644842900000|2022-02-14 12:48:20|2915.72|2908.02|2915.42|2907.72|2917.42|2909.72|2915.42|2907.72|34
1644842910000|2022-02-14 12:48:30|2915.54|2907.84|2914.07|2906.37|2915.62|2907.92|2914.07|2906.37|36
1644842920000|2022-02-14 12:48:40|2914.2|2906.5|2913.09|2905.39|2914.59|2906.89|2912.73|2905.03|36
1644842930000|2022-02-14 12:48:50|2913.08|2905.38|2910.88|2903.18|2913.08|2905.38|2910.85|2903.15|37
1644842940000|2022-02-14 12:49:00|2911.03|2903.33|2909.13|2901.43|2911.19|2903.49|2908.32|2900.62|39
1644842950000|2022-02-14 12:49:10|2909.17|2901.47|2910.9|2903.2|2910.9|2903.2|2909.17|2901.47|39
1644842960000|2022-02-14 12:49:20|2910.97|2903.27|2912.19|2904.49|2912.7|2905|2910.97|2903.27|38
1644842970000|2022-02-14 12:49:30|2912.07|2904.37|2910.97|2903.27|2912.47|2904.77|2910.87|2903.17|27
1644842980000|2022-02-14 12:49:40|2910.72|2903.02|2910.2|2902.5|2911.54|2903.84|2910.2|2902.5|34
1644842990000|2022-02-14 12:49:50|2910.17|2902.47|2911.51|2903.81|2911.91|2904.21|2909.84|2902.14|34
1644843000000|2022-02-14 12:50:00|2911.53|2903.83|2911.79|2904.09|2912.34|2904.64|2909.76|2902.06|38
1644843010000|2022-02-14 12:50:10|2911.81|2904.11|2912.75|2905.05|2912.75|2905.05|2911.61|2903.91|36
1644843020000|2022-02-14 12:50:20|2913|2905.3|2914.45|2906.75|2914.45|2906.75|2912.92|2905.22|40
1644843030000|2022-02-14 12:50:30|2914.52|2906.82|2915.41|2907.71|2915.84|2908.14|2914.52|2906.82|39
1644843040000|2022-02-14 12:50:40|2915.37|2907.67|2915.48|2907.78|2915.65|2907.95|2914.77|2907.07|37
1644843050000|2022-02-14 12:50:50|2915.33|2907.63|2914.86|2907.16|2915.33|2907.63|2914.67|2906.97|32
1644843060000|2022-02-14 12:51:00|2915.14|2907.44|2913|2905.3|2915.14|2907.44|2911.88|2904.18|40
1644843070000|2022-02-14 12:51:10|2912.98|2905.28|2912.29|2904.59|2913.01|2905.31|2912.09|2904.39|38
1644843080000|2022-02-14 12:51:20|2913|2905.3|2914.09|2906.39|2914.11|2906.41|2912.85|2905.15|38
1644843090000|2022-02-14 12:51:30|2914.08|2906.38|2912.99|2905.29|2914.08|2906.38|2912.58|2904.88|39
1644843100000|2022-02-14 12:51:40|2912.93|2905.23|2912.44|2904.74|2913.47|2905.77|2912.33|2904.63|38
1644843110000|2022-02-14 12:51:50|2912.54|2904.84|2913.71|2906.01|2913.71|2906.01|2912.05|2904.35|40
1644843120000|2022-02-14 12:52:00|2913.9|2906.2|2914.4|2906.7|2914.72|2907.02|2913.85|2906.15|33
1644843130000|2022-02-14 12:52:10|2914.53|2906.83|2916.65|2908.95|2916.65|2908.95|2914.52|2906.82|38
1644843140000|2022-02-14 12:52:20|2916.77|2909.07|2917.2|2909.5|2917.98|2910.28|2916.45|2908.75|38
1644843150000|2022-02-14 12:52:30|2917.24|2909.54|2916.4|2908.7|2917.38|2909.68|2915.81|2908.11|39
1644843160000|2022-02-14 12:52:40|2916.45|2908.75|2917.11|2909.41|2918.14|2910.44|2916.45|2908.75|37
1644843170000|2022-02-14 12:52:50|2917.55|2909.85|2917.98|2910.28|2917.98|2910.28|2917.05|2909.35|34
1644843180000|2022-02-14 12:53:00|2917.89|2910.19|2918.7|2911|2918.81|2911.11|2917.5|2909.8|36
1644843190000|2022-02-14 12:53:10|2918.61|2910.91|2917.78|2910.08|2918.61|2910.91|2917.34|2909.64|37
1644843200000|2022-02-14 12:53:20|2917.83|2910.13|2918.08|2910.38|2918.34|2910.64|2917.68|2909.98|35
1644843210000|2022-02-14 12:53:30|2918.07|2910.37|2917.96|2910.26|2918.7|2911|2917.62|2909.92|35
1644843220000|2022-02-14 12:53:40|2917.97|2910.27|2917.69|2909.99|2918.52|2910.82|2917.64|2909.94|37
1644843230000|2022-02-14 12:53:50|2917.73|2910.03|2917.48|2909.78|2917.73|2910.03|2917.24|2909.54|33
1644843240000|2022-02-14 12:54:00|2917.49|2909.79|2917.43|2909.73|2918.29|2910.59|2916.98|2909.28|37
1644843250000|2022-02-14 12:54:10|2917.15|2909.45|2916.89|2909.19|2917.19|2909.49|2916.86|2909.16|36
1644843260000|2022-02-14 12:54:20|2917.47|2909.77|2917.47|2909.77|2918.67|2910.97|2916.84|2909.14|38
1644843270000|2022-02-14 12:54:30|2917.61|2909.91|2917.4|2909.7|2917.62|2909.92|2917.08|2909.38|38
1644843280000|2022-02-14 12:54:40|2917.38|2909.68|2918.94|2911.24|2918.94|2911.24|2917.14|2909.44|37
1644843290000|2022-02-14 12:54:50|2918.93|2911.23|2920.51|2912.81|2920.58|2912.88|2918.41|2910.71|39
1644843300000|2022-02-14 12:55:00|2920.62|2912.92|2923.42|2915.72|2923.42|2915.72|2919.99|2912.29|37
1644843310000|2022-02-14 12:55:10|2923.44|2915.74|2923.47|2915.77|2924.47|2916.77|2923|2915.3|38
1644843320000|2022-02-14 12:55:20|2923.26|2915.56|2927.67|2919.97|2929.07|2921.37|2922.86|2915.16|39
1644843330000|2022-02-14 12:55:30|2927.53|2919.83|2929.21|2921.51|2929.21|2921.51|2927.39|2919.69|38
1644843340000|2022-02-14 12:55:40|2928.96|2921.26|2930.16|2922.46|2931.76|2924.06|2927.49|2919.79|40
1644843350000|2022-02-14 12:55:50|2930.34|2922.64|2930.09|2922.39|2930.44|2922.74|2928.92|2921.22|38
1644843360000|2022-02-14 12:56:00|2929.86|2922.16|2928.71|2921.01|2929.86|2922.16|2928.61|2920.91|33
1644843370000|2022-02-14 12:56:10|2928.91|2921.21|2928.77|2921.07|2928.91|2921.21|2927.82|2920.12|38
1644843380000|2022-02-14 12:56:20|2928.78|2921.08|2928.59|2920.89|2929.01|2921.31|2928.5|2920.8|34
1644843390000|2022-02-14 12:56:30|2928.56|2920.86|2929.97|2922.27|2930.28|2922.58|2928.56|2920.86|37
1644843400000|2022-02-14 12:56:40|2930.05|2922.35|2934.36|2926.66|2934.72|2927.02|2930.05|2922.35|36
1644843410000|2022-02-14 12:56:50|2934.2|2926.5|2934.55|2926.85|2934.77|2927.07|2933.91|2926.21|40
1644843420000|2022-02-14 12:57:00|2934.51|2926.81|2933.9|2926.2|2934.75|2927.05|2933.82|2926.12|37
1644843430000|2022-02-14 12:57:10|2933.82|2926.12|2932.7|2925|2933.82|2926.12|2931.55|2923.85|36
1644843440000|2022-02-14 12:57:20|2932.71|2925.01|2932.72|2925.02|2932.92|2925.22|2931.85|2924.15|38
1644843450000|2022-02-14 12:57:30|2932.73|2925.03|2933.12|2925.42|2933.41|2925.71|2932.4|2924.7|35
1644843460000|2022-02-14 12:57:40|2933.13|2925.43|2932.03|2924.33|2933.19|2925.49|2931.84|2924.14|38
1644843470000|2022-02-14 12:57:50|2932.35|2924.65|2933.15|2925.45|2933.96|2926.26|2932.28|2924.58|38
1644843480000|2022-02-14 12:58:00|2933.13|2925.43|2933.89|2926.19|2934.15|2926.45|2932.96|2925.26|39
1644843490000|2022-02-14 12:58:10|2933.81|2926.11|2933.03|2925.33|2933.81|2926.11|2932.14|2924.44|35
1644843500000|2022-02-14 12:58:20|2933.23|2925.53|2932.24|2924.54|2933.75|2926.05|2932.01|2924.31|33
1644843510000|2022-02-14 12:58:30|2932.02|2924.32|2931.86|2924.16|2932.42|2924.72|2931.3|2923.6|36
1644843520000|2022-02-14 12:58:40|2931.66|2923.96|2931.01|2923.31|2932.23|2924.53|2931.01|2923.31|36
1644843530000|2022-02-14 12:58:50|2931.04|2923.34|2932.47|2924.77|2933.07|2925.37|2930.71|2923.01|36
1644843540000|2022-02-14 12:59:00|2932.81|2925.11|2933.57|2925.87|2933.76|2926.06|2932.18|2924.48|37
1644843550000|2022-02-14 12:59:10|2933.64|2925.94|2934.89|2927.19|2934.9|2927.2|2933.46|2925.76|36
1644843560000|2022-02-14 12:59:20|2934.61|2926.91|2933.91|2926.21|2934.65|2926.95|2933.49|2925.79|37
1644843570000|2022-02-14 12:59:30|2934.17|2926.47|2933.3|2925.6|2934.19|2926.49|2932.74|2925.04|39
1644843580000|2022-02-14 12:59:40|2933.54|2925.84|2932.84|2925.14|2933.65|2925.95|2932.59|2924.89|36
1644843590000|2022-02-14 12:59:50|2933.09|2925.39|2932.82|2925.12|2933.32|2925.62|2932.68|2924.98|33
1644843600000|2022-02-14 13:00:00|2932.97|2925.27|2935.35|2927.65|2936.04|2928.34|2932.97|2925.27|39
1644843610000|2022-02-14 13:00:10|2935.61|2927.91|2934.28|2926.58|2935.75|2928.05|2933.99|2926.29|39
1644843620000|2022-02-14 13:00:20|2934.67|2926.97|2934.03|2926.33|2934.74|2927.04|2933.59|2925.89|39
1644843630000|2022-02-14 13:00:30|2934.52|2926.82|2934.27|2926.57|2935.03|2927.33|2934.1|2926.4|35
1644843640000|2022-02-14 13:00:40|2934.41|2926.71|2934.49|2926.79|2934.95|2927.25|2933.64|2925.94|37
1644843650000|2022-02-14 13:00:50|2934.46|2926.76|2933.82|2926.12|2934.8|2927.1|2933.78|2926.08|34
1644843660000|2022-02-14 13:01:00|2934.05|2926.35|2935.51|2927.81|2935.51|2927.81|2933.59|2925.89|40
1644843670000|2022-02-14 13:01:10|2935.53|2927.83|2936.89|2929.19|2936.89|2929.19|2935.12|2927.42|38
1644843680000|2022-02-14 13:01:20|2937.01|2929.31|2939.14|2931.44|2939.65|2931.95|2936.43|2928.73|39
1644843690000|2022-02-14 13:01:30|2939.71|2932.01|2940.22|2932.52|2942.43|2934.73|2939.49|2931.79|40
1644843700000|2022-02-14 13:01:40|2940.19|2932.49|2936.79|2929.09|2940.47|2932.77|2936.79|2929.09|40
1644843710000|2022-02-14 13:01:50|2936.73|2929.03|2936.27|2928.57|2936.73|2929.03|2935.54|2927.84|37
1644843720000|2022-02-14 13:02:00|2936.13|2928.43|2936.47|2928.77|2937.33|2929.63|2935.63|2927.93|40
1644843730000|2022-02-14 13:02:10|2936.85|2929.15|2935.73|2928.03|2936.98|2929.28|2935.51|2927.81|35
1644843740000|2022-02-14 13:02:20|2935.68|2927.98|2936.2|2928.5|2936.61|2928.91|2935.68|2927.98|36
1644843750000|2022-02-14 13:02:30|2936.16|2928.46|2935.86|2928.16|2936.73|2929.03|2935.11|2927.41|34
1644843760000|2022-02-14 13:02:40|2935.7|2928|2935.56|2927.86|2936.26|2928.56|2935.38|2927.68|35
1644843770000|2022-02-14 13:02:50|2935.52|2927.82|2935.6|2927.9|2937.28|2929.58|2934.73|2927.03|39
1644843780000|2022-02-14 13:03:00|2935.64|2927.94|2936.01|2928.31|2936.86|2929.16|2935.5|2927.8|40
1644843790000|2022-02-14 13:03:10|2936.09|2928.39|2936.28|2928.58|2937.41|2929.71|2935.43|2927.73|39
1644843800000|2022-02-14 13:03:20|2936.53|2928.83|2936.1|2928.4|2937.4|2929.7|2935.98|2928.28|33
1644843810000|2022-02-14 13:03:30|2936.04|2928.34|2935.28|2927.58|2936.21|2928.51|2934.52|2926.82|31
1644843820000|2022-02-14 13:03:40|2935.13|2927.43|2934.98|2927.28|2935.32|2927.62|2934.54|2926.84|37
1644843830000|2022-02-14 13:03:50|2934.91|2927.21|2934.59|2926.89|2935.9|2928.2|2933.52|2925.82|34
1644843840000|2022-02-14 13:04:00|2934.58|2926.88|2933.42|2925.72|2934.75|2927.05|2933.27|2925.57|30
1644843850000|2022-02-14 13:04:10|2933.44|2925.74|2933.47|2925.77|2934.07|2926.37|2933.32|2925.62|30
1644843860000|2022-02-14 13:04:20|2933.63|2925.93|2931.04|2923.34|2933.9|2926.2|2930.07|2922.37|30
1644843870000|2022-02-14 13:04:30|2931.3|2923.6|2930.89|2923.19|2931.67|2923.97|2930.17|2922.47|36
1644843880000|2022-02-14 13:04:40|2930.86|2923.16|2929.17|2921.47|2930.92|2923.22|2927.88|2920.18|37
1644843890000|2022-02-14 13:04:50|2928.44|2920.74|2929.29|2921.59|2929.29|2921.59|2927.74|2920.04|39
1644843900000|2022-02-14 13:05:00|2929.27|2921.57|2930.8|2923.1|2931.15|2923.45|2929.27|2921.57|28
1644843910000|2022-02-14 13:05:10|2930.99|2923.29|2932.34|2924.64|2932.42|2924.72|2930.99|2923.29|33
1644843920000|2022-02-14 13:05:20|2932.39|2924.69|2934.97|2927.27|2935.03|2927.33|2932.29|2924.59|33
1644843930000|2022-02-14 13:05:30|2935.03|2927.33|2935.67|2927.97|2935.75|2928.05|2934.95|2927.25|29
1644843940000|2022-02-14 13:05:40|2935.7|2928|2933.56|2925.86|2935.8|2928.1|2933.56|2925.86|26
1644843950000|2022-02-14 13:05:50|2933.54|2925.84|2933.41|2925.71|2934.56|2926.86|2933.34|2925.64|38
1644843960000|2022-02-14 13:06:00|2933.49|2925.79|2932.44|2924.74|2933.49|2925.79|2931.61|2923.91|36
1644843970000|2022-02-14 13:06:10|2932.42|2924.72|2930.76|2923.06|2932.59|2924.89|2930.38|2922.68|34
1644843980000|2022-02-14 13:06:20|2931.29|2923.59|2931.17|2923.47|2932.4|2924.7|2930.74|2923.04|39
1644843990000|2022-02-14 13:06:30|2931.26|2923.56|2932.29|2924.59|2932.65|2924.95|2931.03|2923.33|35
1644844000000|2022-02-14 13:06:40|2932.33|2924.63|2931.84|2924.14|2932.66|2924.96|2931.2|2923.5|37
1644844010000|2022-02-14 13:06:50|2931.95|2924.25|2930.65|2922.95|2932.7|2925|2930.37|2922.67|33
1644844020000|2022-02-14 13:07:00|2930.79|2923.09|2930.2|2922.5|2930.83|2923.13|2929.54|2921.84|35
1644844030000|2022-02-14 13:07:10|2930.26|2922.56|2930.36|2922.66|2932.05|2924.35|2930.23|2922.53|33
1644844040000|2022-02-14 13:07:20|2930.53|2922.83|2930.39|2922.69|2931.29|2923.59|2929.89|2922.19|33
1644844050000|2022-02-14 13:07:30|2930.02|2922.32|2930.42|2922.72|2931.23|2923.53|2929.88|2922.18|36
1644844060000|2022-02-14 13:07:40|2930.43|2922.73|2929.76|2922.06|2930.72|2923.02|2929.47|2921.77|32
1644844070000|2022-02-14 13:07:50|2929.75|2922.05|2931.87|2924.17|2932.1|2924.4|2929.75|2922.05|37
1644844080000|2022-02-14 13:08:00|2931.88|2924.18|2933.38|2925.68|2933.47|2925.77|2931.75|2924.05|35
1644844090000|2022-02-14 13:08:10|2933.39|2925.69|2934.97|2927.27|2934.97|2927.27|2931.07|2923.37|38
1644844100000|2022-02-14 13:08:20|2935.4|2927.7|2935.12|2927.42|2937.21|2929.51|2935.11|2927.41|37
1644844110000|2022-02-14 13:08:30|2935.02|2927.32|2934.47|2926.77|2935.6|2927.9|2934.3|2926.6|37
1644844120000|2022-02-14 13:08:40|2934.62|2926.92|2933.43|2925.73|2934.62|2926.92|2932.75|2925.05|38
1644844130000|2022-02-14 13:08:50|2933.37|2925.67|2934.4|2926.7|2934.66|2926.96|2933.15|2925.45|34
1644844140000|2022-02-14 13:09:00|2935.09|2927.39|2935.89|2928.19|2936|2928.3|2933.87|2926.17|36
1644844150000|2022-02-14 13:09:10|2935.45|2927.75|2936.22|2928.52|2936.42|2928.72|2934.74|2927.04|34
1644844160000|2022-02-14 13:09:20|2936.03|2928.33|2935.45|2927.75|2936.16|2928.46|2935.26|2927.56|34
1644844170000|2022-02-14 13:09:30|2935.63|2927.93|2935.33|2927.63|2935.92|2928.22|2934.86|2927.16|33
1644844180000|2022-02-14 13:09:40|2935.34|2927.64|2935.39|2927.69|2935.49|2927.79|2934.74|2927.04|28
1644844190000|2022-02-14 13:09:50|2935.31|2927.61|2936.22|2928.52|2936.24|2928.54|2934.86|2927.16|35
1644844200000|2022-02-14 13:10:00|2936.6|2928.9|2936.1|2928.4|2936.94|2929.24|2935.26|2927.56|37
1644844210000|2022-02-14 13:10:10|2936.9|2929.2|2935.64|2927.94|2936.9|2929.2|2935.64|2927.94|36
1644844220000|2022-02-14 13:10:20|2936.07|2928.37|2936.35|2928.65|2936.93|2929.23|2935.66|2927.96|33
1644844230000|2022-02-14 13:10:30|2936.06|2928.36|2936.75|2929.05|2937.52|2929.82|2936.06|2928.36|37
1644844240000|2022-02-14 13:10:40|2937.29|2929.59|2937.07|2929.37|2937.94|2930.24|2936.27|2928.57|35
1644844250000|2022-02-14 13:10:50|2937.13|2929.43|2937.49|2929.79|2937.73|2930.03|2936.93|2929.23|29
1644844260000|2022-02-14 13:11:00|2937.16|2929.46|2936.46|2928.76|2937.66|2929.96|2935.39|2927.69|36
1644844270000|2022-02-14 13:11:10|2936.51|2928.81|2935.77|2928.07|2936.68|2928.98|2935.4|2927.7|34
1644844280000|2022-02-14 13:11:20|2936.25|2928.55|2937.2|2929.5|2937.27|2929.57|2936.24|2928.54|33
1644844290000|2022-02-14 13:11:30|2937.07|2929.37|2936.99|2929.29|2937.12|2929.42|2935.71|2928.01|28
1644844300000|2022-02-14 13:11:40|2936.98|2929.28|2936.61|2928.91|2936.98|2929.28|2935.88|2928.18|24
1644844310000|2022-02-14 13:11:50|2936.58|2928.88|2936.16|2928.46|2936.63|2928.93|2935.85|2928.15|30
1644844320000|2022-02-14 13:12:00|2936.07|2928.37|2935|2927.3|2936.4|2928.7|2934.95|2927.25|30
1644844330000|2022-02-14 13:12:10|2935.01|2927.31|2935.37|2927.67|2936.19|2928.49|2934.45|2926.75|29
1644844340000|2022-02-14 13:12:20|2935.3|2927.6|2935.37|2927.67|2936.13|2928.43|2935.16|2927.46|38
1644844350000|2022-02-14 13:12:30|2935.48|2927.78|2936.29|2928.59|2936.34|2928.64|2935.46|2927.76|34
1644844360000|2022-02-14 13:12:40|2936.2|2928.5|2935.8|2928.1|2937.06|2929.36|2935.4|2927.7|34
1644844370000|2022-02-14 13:12:50|2935.84|2928.14|2934|2926.3|2935.84|2928.14|2933.88|2926.18|36
1644844380000|2022-02-14 13:13:00|2934.05|2926.35|2933.37|2925.67|2934.19|2926.49|2933.37|2925.67|31
1644844390000|2022-02-14 13:13:10|2933.31|2925.61|2933.49|2925.79|2933.52|2925.82|2932.52|2924.82|39
1644844400000|2022-02-14 13:13:20|2933.58|2925.88|2932.38|2924.68|2933.58|2925.88|2932.38|2924.68|33
1644844410000|2022-02-14 13:13:30|2932.66|2924.96|2931.41|2923.71|2932.74|2925.04|2931.41|2923.71|37
1644844420000|2022-02-14 13:13:40|2931.33|2923.63|2929.11|2921.41|2931.43|2923.73|2928.53|2920.83|38
1644844430000|2022-02-14 13:13:50|2929.09|2921.39|2929.71|2922.01|2930.09|2922.39|2927.89|2920.19|36
1644844440000|2022-02-14 13:14:00|2929.79|2922.09|2930.27|2922.57|2930.27|2922.57|2929.73|2922.03|32
1644844450000|2022-02-14 13:14:10|2929.97|2922.27|2930.1|2922.4|2930.15|2922.45|2929.51|2921.81|34
1644844460000|2022-02-14 13:14:20|2930.41|2922.71|2929.96|2922.26|2931.21|2923.51|2929.77|2922.07|38
1644844470000|2022-02-14 13:14:30|2930.19|2922.49|2931.94|2924.24|2932.28|2924.58|2930.19|2922.49|34
1644844480000|2022-02-14 13:14:40|2931.44|2923.74|2931.9|2924.2|2932.16|2924.46|2931.33|2923.63|35
1644844490000|2022-02-14 13:14:50|2932.33|2924.63|2930.86|2923.16|2932.41|2924.71|2930.86|2923.16|36
1644844500000|2022-02-14 13:15:00|2930.6|2922.9|2930.6|2922.9|2931.9|2924.2|2930.22|2922.52|37
1644844510000|2022-02-14 13:15:10|2930.56|2922.86|2931.13|2923.43|2931.67|2923.97|2930.55|2922.85|35
1644844520000|2022-02-14 13:15:20|2931.24|2923.54|2932.74|2925.04|2932.74|2925.04|2931.24|2923.54|31
1644844530000|2022-02-14 13:15:30|2932.72|2925.02|2933.54|2925.84|2933.67|2925.97|2932.72|2925.02|29
1644844540000|2022-02-14 13:15:40|2933.55|2925.85|2932.47|2924.77|2934.15|2926.45|2932.18|2924.48|36
1644844550000|2022-02-14 13:15:50|2932.51|2924.81|2931.4|2923.7|2932.51|2924.81|2931.4|2923.7|35
1644844560000|2022-02-14 13:16:00|2931.42|2923.72|2932.11|2924.41|2932.4|2924.7|2931.39|2923.69|30
1644844570000|2022-02-14 13:16:10|2932.12|2924.42|2933.31|2925.61|2933.82|2926.12|2931.98|2924.28|28
1644844580000|2022-02-14 13:16:20|2933.25|2925.55|2934.57|2926.87|2934.93|2927.23|2933.25|2925.55|32
1644844590000|2022-02-14 13:16:30|2934.43|2926.73|2935.28|2927.58|2935.68|2927.98|2933.81|2926.11|32
1644844600000|2022-02-14 13:16:40|2935.29|2927.59|2936.5|2928.8|2936.5|2928.8|2935.21|2927.51|34
1644844610000|2022-02-14 13:16:50|2936.28|2928.58|2938.32|2930.62|2938.39|2930.69|2935.77|2928.07|37
1644844620000|2022-02-14 13:17:00|2938.22|2930.52|2938.68|2930.98|2938.92|2931.22|2937.97|2930.27|36
1644844630000|2022-02-14 13:17:10|2938.65|2930.95|2937.03|2929.33|2938.65|2930.95|2937.03|2929.33|35
1644844640000|2022-02-14 13:17:20|2935.51|2927.81|2934.51|2926.81|2935.51|2927.81|2934.51|2926.81|37
1644844650000|2022-02-14 13:17:30|2934.49|2926.79|2934.51|2926.81|2935.6|2927.9|2934.48|2926.78|32
1644844660000|2022-02-14 13:17:40|2934.52|2926.82|2934.21|2926.51|2934.62|2926.92|2934.08|2926.38|32
1644844670000|2022-02-14 13:17:50|2933.96|2926.26|2933.91|2926.21|2934.68|2926.98|2933.9|2926.2|19
1644844680000|2022-02-14 13:18:00|2934.02|2926.32|2934.02|2926.32|2934.05|2926.35|2933.77|2926.07|29
1644844690000|2022-02-14 13:18:10|2934.01|2926.31|2935.03|2927.33|2935.39|2927.69|2934.01|2926.31|19
1644844700000|2022-02-14 13:18:20|2934.86|2927.16|2934.72|2927.02|2935.35|2927.65|2934.72|2927.02|24
1644844710000|2022-02-14 13:18:30|2934.63|2926.93|2933.37|2925.67|2934.64|2926.94|2933.37|2925.67|34
1644844720000|2022-02-14 13:18:40|2933.35|2925.65|2932.64|2924.94|2933.4|2925.7|2932.64|2924.94|32
1644844730000|2022-02-14 13:18:50|2932.76|2925.06|2932.76|2925.06|2932.89|2925.19|2931.97|2924.27|18
1644844740000|2022-02-14 13:19:00|2931.94|2924.24|2930.83|2923.13|2931.99|2924.29|2930.74|2923.04|31
1644844750000|2022-02-14 13:19:10|2931.37|2923.67|2931.23|2923.53|2931.79|2924.09|2931.14|2923.44|25
1644844760000|2022-02-14 13:19:20|2931.19|2923.49|2933.06|2925.36|2933.36|2925.66|2931.19|2923.49|35
1644844770000|2022-02-14 13:19:30|2933.1|2925.4|2933.66|2925.96|2934.51|2926.81|2933.04|2925.34|32
1644844780000|2022-02-14 13:19:40|2933.67|2925.97|2933.64|2925.94|2933.8|2926.1|2933.58|2925.88|27
1644844790000|2022-02-14 13:19:50|2933.6|2925.9|2932.61|2924.91|2934.16|2926.46|2932.5|2924.8|37
1644844800000|2022-02-14 13:20:00|2932.37|2924.67|2933.59|2925.89|2933.59|2925.89|2931.17|2923.47|36
1644844810000|2022-02-14 13:20:10|2933.49|2925.79|2935.35|2927.65|2935.87|2928.17|2932.73|2925.03|40
1644844820000|2022-02-14 13:20:20|2935.36|2927.66|2934.13|2926.43|2935.59|2927.89|2933.88|2926.18|36
1644844830000|2022-02-14 13:20:30|2933.99|2926.29|2943.31|2935.61|2943.31|2935.61|2933.72|2926.02|28
1644844840000|2022-02-14 13:20:40|2944.56|2936.86|2944.73|2937.03|2945.53|2937.83|2943.38|2935.68|39
1644844850000|2022-02-14 13:20:50|2944.82|2937.12|2943.94|2936.24|2945.13|2937.43|2943.88|2936.18|38
1644844860000|2022-02-14 13:21:00|2944.15|2936.45|2944.91|2937.21|2944.94|2937.24|2943.47|2935.77|38
1644844870000|2022-02-14 13:21:10|2945.07|2937.37|2946.22|2938.52|2946.26|2938.56|2944.8|2937.1|36
1644844880000|2022-02-14 13:21:20|2946.18|2938.48|2945.39|2937.69|2946.43|2938.73|2945.23|2937.53|38
1644844890000|2022-02-14 13:21:30|2945.42|2937.72|2945.79|2938.09|2946.38|2938.68|2945.34|2937.64|39
1644844900000|2022-02-14 13:21:40|2945.23|2937.53|2943.92|2936.22|2945.75|2938.05|2943.92|2936.22|36
1644844910000|2022-02-14 13:21:50|2943.91|2936.21|2942.36|2934.66|2944.48|2936.78|2942.05|2934.35|40
1644844920000|2022-02-14 13:22:00|2942.34|2934.64|2941.2|2933.5|2942.38|2934.68|2941.2|2933.5|31
1644844930000|2022-02-14 13:22:10|2940.51|2932.81|2941.13|2933.43|2941.49|2933.79|2940.51|2932.81|28
1644844940000|2022-02-14 13:22:20|2941.12|2933.42|2942.79|2935.09|2942.91|2935.21|2941.12|2933.42|28
1644844950000|2022-02-14 13:22:30|2942.23|2934.53|2943.07|2935.37|2943.28|2935.58|2942.23|2934.53|34
1644844960000|2022-02-14 13:22:40|2942.7|2935|2942.13|2934.43|2943.06|2935.36|2941.82|2934.12|35
1644844970000|2022-02-14 13:22:50|2942.11|2934.41|2942.42|2934.72|2942.48|2934.78|2941.85|2934.15|33
1644844980000|2022-02-14 13:23:00|2942.35|2934.65|2942.31|2934.61|2942.57|2934.87|2942.01|2934.31|32
1644844990000|2022-02-14 13:23:10|2942.06|2934.36|2943.05|2935.35|2943.06|2935.36|2941.99|2934.29|26
1644845000000|2022-02-14 13:23:20|2942.79|2935.09|2946.66|2938.96|2947.36|2939.66|2942.48|2934.78|32
1644845010000|2022-02-14 13:23:30|2946.44|2938.74|2944.17|2936.47|2946.44|2938.74|2944.05|2936.35|38
1644845020000|2022-02-14 13:23:40|2944.41|2936.71|2944.27|2936.57|2944.53|2936.83|2943.78|2936.08|33
1644845030000|2022-02-14 13:23:50|2944.38|2936.68|2943.83|2936.13|2944.57|2936.87|2943.68|2935.98|34
1644845040000|2022-02-14 13:24:00|2943.82|2936.12|2943.76|2936.06|2944.2|2936.5|2942.61|2934.91|32
1644845050000|2022-02-14 13:24:10|2944.02|2936.32|2943.07|2935.37|2944.11|2936.41|2942.69|2934.99|33
1644845060000|2022-02-14 13:24:20|2942.92|2935.22|2942.4|2934.7|2942.95|2935.25|2942.26|2934.56|31
1644845070000|2022-02-14 13:24:30|2942.37|2934.67|2942.11|2934.41|2942.98|2935.28|2941.99|2934.29|28
1644845080000|2022-02-14 13:24:40|2942.37|2934.67|2941|2933.3|2942.56|2934.86|2940.9|2933.2|33
1644845090000|2022-02-14 13:24:50|2940.79|2933.09|2939.72|2932.02|2941.13|2933.43|2939.52|2931.82|34
1644845100000|2022-02-14 13:25:00|2939.52|2931.82|2940.56|2932.86|2940.56|2932.86|2939.47|2931.77|33
1644845110000|2022-02-14 13:25:10|2940.57|2932.87|2941.45|2933.75|2941.68|2933.98|2940.48|2932.78|32
1644845120000|2022-02-14 13:25:20|2941.44|2933.74|2943.63|2935.93|2943.69|2935.99|2941.32|2933.62|37
1644845130000|2022-02-14 13:25:30|2943.72|2936.02|2943.81|2936.11|2943.81|2936.11|2942.99|2935.29|35
1644845140000|2022-02-14 13:25:40|2944.22|2936.52|2944.44|2936.74|2944.74|2937.04|2944.02|2936.32|32
1644845150000|2022-02-14 13:25:50|2944.45|2936.75|2944.45|2936.75|2944.49|2936.79|2944.04|2936.34|31
1644845160000|2022-02-14 13:26:00|2944.19|2936.49|2944.53|2936.83|2944.88|2937.18|2944|2936.3|33
1644845170000|2022-02-14 13:26:10|2944.47|2936.77|2944.59|2936.89|2944.96|2937.26|2944|2936.3|38
1644845180000|2022-02-14 13:26:20|2944.67|2936.97|2944.25|2936.55|2945|2937.3|2944.25|2936.55|37
1644845190000|2022-02-14 13:26:30|2944.2|2936.5|2944.53|2936.83|2945.04|2937.34|2944.2|2936.5|33
1644845200000|2022-02-14 13:26:40|2944.21|2936.51|2944.97|2937.27|2945.24|2937.54|2944.21|2936.51|37
1644845210000|2022-02-14 13:26:50|2944.91|2937.21|2944.37|2936.67|2945.32|2937.62|2944.27|2936.57|32
1644845220000|2022-02-14 13:27:00|2944.35|2936.65|2943.14|2935.44|2944.56|2936.86|2942.67|2934.97|35
1644845230000|2022-02-14 13:27:10|2943.15|2935.45|2943.04|2935.34|2943.19|2935.49|2941.71|2934.01|39
1644845240000|2022-02-14 13:27:20|2943.09|2935.39|2943.16|2935.46|2944.9|2937.2|2942.79|2935.09|39
1644845250000|2022-02-14 13:27:30|2943.38|2935.68|2943.32|2935.62|2943.57|2935.87|2943.03|2935.33|26
1644845260000|2022-02-14 13:27:40|2943.36|2935.66|2943.37|2935.67|2943.72|2936.02|2943.21|2935.51|29
1644845270000|2022-02-14 13:27:50|2943.43|2935.73|2943.19|2935.49|2943.76|2936.06|2942.95|2935.25|26
1644845280000|2022-02-14 13:28:00|2943.13|2935.43|2943.15|2935.45|2944.1|2936.4|2943.13|2935.43|33
1644845290000|2022-02-14 13:28:10|2943.1|2935.4|2943.81|2936.11|2944.14|2936.44|2943.07|2935.37|30
1644845300000|2022-02-14 13:28:20|2943.74|2936.04|2944.65|2936.95|2944.65|2936.95|2943.3|2935.6|25
1644845310000|2022-02-14 13:28:30|2944.63|2936.93|2945.38|2937.68|2946.14|2938.44|2944.57|2936.87|27
1644845320000|2022-02-14 13:28:40|2945.61|2937.91|2946.81|2939.11|2946.81|2939.11|2945.1|2937.4|38
1644845330000|2022-02-14 13:28:50|2946.9|2939.2|2947.76|2940.06|2947.76|2940.06|2946.45|2938.75|33
1644845340000|2022-02-14 13:29:00|2947.04|2939.34|2945.9|2938.2|2947.84|2940.14|2945.65|2937.95|34
1644845350000|2022-02-14 13:29:10|2945.69|2937.99|2946.52|2938.82|2947.03|2939.33|2945.42|2937.72|37
1644845360000|2022-02-14 13:29:20|2946.7|2939|2946.42|2938.72|2946.7|2939|2946.22|2938.52|27
1644845370000|2022-02-14 13:29:30|2946.45|2938.75|2946.94|2939.24|2947.05|2939.35|2946.45|2938.75|27
1644845380000|2022-02-14 13:29:40|2946.83|2939.13|2947.44|2939.74|2947.58|2939.88|2946.83|2939.13|35
1644845390000|2022-02-14 13:29:50|2947.55|2939.85|2948.24|2940.54|2948.77|2941.07|2947.31|2939.61|36
1644845400000|2022-02-14 13:30:00|2948.19|2940.49|2948.57|2940.87|2948.84|2941.14|2948.14|2940.44|21
1644845410000|2022-02-14 13:30:10|2948.58|2940.88|2948.14|2940.44|2948.79|2941.09|2947.49|2939.79|27
1644845420000|2022-02-14 13:30:20|2947.97|2940.27|2945.11|2937.41|2947.97|2940.27|2945.11|2937.41|34
1644845430000|2022-02-14 13:30:30|2944.99|2937.29|2944.01|2936.31|2945.59|2937.89|2943.92|2936.22|33
1644845440000|2022-02-14 13:30:40|2944.24|2936.54|2943.92|2936.22|2944.79|2937.09|2943.92|2936.22|35
1644845450000|2022-02-14 13:30:50|2943.91|2936.21|2944.55|2936.85|2944.69|2936.99|2943.67|2935.97|34
1644845460000|2022-02-14 13:31:00|2943.99|2936.29|2945.82|2938.12|2946.07|2938.37|2943.95|2936.25|36
1644845470000|2022-02-14 13:31:10|2946.16|2938.46|2947.6|2939.9|2948.08|2940.38|2945.87|2938.17|36
1644845480000|2022-02-14 13:31:20|2947.56|2939.86|2946.32|2938.62|2947.9|2940.2|2945.79|2938.09|39
1644845490000|2022-02-14 13:31:30|2946.41|2938.71|2944.9|2937.2|2946.41|2938.71|2944.77|2937.07|37
1644845500000|2022-02-14 13:31:40|2944.76|2937.06|2944.18|2936.48|2944.92|2937.22|2944.01|2936.31|35
1644845510000|2022-02-14 13:31:50|2943.86|2936.16|2945.61|2937.91|2945.61|2937.91|2943.85|2936.15|35
1644845520000|2022-02-14 13:32:00|2945.54|2937.84|2945.71|2938.01|2946.05|2938.35|2945.51|2937.81|27
1644845530000|2022-02-14 13:32:10|2945.68|2937.98|2944.08|2936.38|2945.68|2937.98|2943.83|2936.13|35
1644845540000|2022-02-14 13:32:20|2943.96|2936.26|2945.16|2937.46|2945.16|2937.46|2943.88|2936.18|33
1644845550000|2022-02-14 13:32:30|2945.37|2937.67|2945.17|2937.47|2945.57|2937.87|2944.51|2936.81|24
1644845560000|2022-02-14 13:32:40|2945.14|2937.44|2942.67|2934.97|2945.32|2937.62|2942.23|2934.53|38
1644845570000|2022-02-14 13:32:50|2942.7|2935|2940.06|2932.36|2942.7|2935|2940.06|2932.36|40
1644845580000|2022-02-14 13:33:00|2940.11|2932.41|2939.55|2931.85|2941.03|2933.33|2938.68|2930.98|40
1644845590000|2022-02-14 13:33:10|2939.5|2931.8|2942.5|2934.8|2942.5|2934.8|2939.28|2931.58|37
1644845600000|2022-02-14 13:33:20|2942.56|2934.86|2945.8|2938.1|2945.8|2938.1|2941.81|2934.11|33
1644845610000|2022-02-14 13:33:30|2945.94|2938.24|2946.74|2939.04|2948.32|2940.62|2945.24|2937.54|40
1644845620000|2022-02-14 13:33:40|2946.8|2939.1|2945.91|2938.21|2947.17|2939.47|2944.79|2937.09|40
1644845630000|2022-02-14 13:33:50|2946.23|2938.53|2948.2|2940.5|2948.2|2940.5|2946.17|2938.47|39
1644845640000|2022-02-14 13:34:00|2948.28|2940.58|2946.87|2939.17|2948.28|2940.58|2946.68|2938.98|37
1644845650000|2022-02-14 13:34:10|2946.72|2939.02|2946.78|2939.08|2947.73|2940.03|2946.64|2938.94|37
1644845660000|2022-02-14 13:34:20|2946.33|2938.63|2945.53|2937.83|2946.8|2939.1|2944.47|2936.77|38
1644845670000|2022-02-14 13:34:30|2945.47|2937.77|2944.57|2936.87|2945.58|2937.88|2944.35|2936.65|38
1644845680000|2022-02-14 13:34:40|2944.6|2936.9|2945.13|2937.43|2945.47|2937.77|2944.51|2936.81|37
1644845690000|2022-02-14 13:34:50|2945.32|2937.62|2944.33|2936.63|2946.27|2938.57|2944.21|2936.51|40
1644845700000|2022-02-14 13:35:00|2944.79|2937.09|2945.41|2937.71|2945.41|2937.71|2944.73|2937.03|38
1644845710000|2022-02-14 13:35:10|2945.16|2937.46|2944.09|2936.39|2945.73|2938.03|2944.06|2936.36|35
1644845720000|2022-02-14 13:35:20|2943.81|2936.11|2944.5|2936.8|2945.46|2937.76|2943.81|2936.11|34
1644845730000|2022-02-14 13:35:30|2944.45|2936.75|2944.82|2937.12|2945.59|2937.89|2944.35|2936.65|38
1644845740000|2022-02-14 13:35:40|2944.8|2937.1|2944.31|2936.61|2944.89|2937.19|2944.07|2936.37|33
1644845750000|2022-02-14 13:35:50|2943.99|2936.29|2944.35|2936.65|2944.36|2936.66|2943.89|2936.19|35
1644845760000|2022-02-14 13:36:00|2944.29|2936.59|2942.12|2934.42|2944.49|2936.79|2941.95|2934.25|32
1644845770000|2022-02-14 13:36:10|2942.1|2934.4|2944.13|2936.43|2944.47|2936.77|2941.11|2933.41|36
1644845780000|2022-02-14 13:36:20|2943.82|2936.12|2944.67|2936.97|2945.68|2937.98|2942.92|2935.22|39
1644845790000|2022-02-14 13:36:30|2944.61|2936.91|2943.54|2935.84|2944.72|2937.02|2943.14|2935.44|35
1644845800000|2022-02-14 13:36:40|2943.67|2935.97|2943.79|2936.09|2944.46|2936.76|2943.24|2935.54|33
1644845810000|2022-02-14 13:36:50|2943.81|2936.11|2942.83|2935.13|2943.81|2936.11|2941.84|2934.14|37
1644845820000|2022-02-14 13:37:00|2942.95|2935.25|2941.87|2934.17|2944.06|2936.36|2941.6|2933.9|36
1644845830000|2022-02-14 13:37:10|2942.12|2934.42|2940.49|2932.79|2942.12|2934.42|2940.09|2932.39|31
1644845840000|2022-02-14 13:37:20|2940.01|2932.31|2939.5|2931.8|2940.01|2932.31|2938.93|2931.23|36
1644845850000|2022-02-14 13:37:30|2939.49|2931.79|2940.23|2932.53|2940.48|2932.78|2938.64|2930.94|35
1644845860000|2022-02-14 13:37:40|2940.28|2932.58|2940.94|2933.24|2941.02|2933.32|2939.55|2931.85|36
1644845870000|2022-02-14 13:37:50|2940.8|2933.1|2939.43|2931.73|2941.07|2933.37|2938.98|2931.28|37
1644845880000|2022-02-14 13:38:00|2939.46|2931.76|2940.36|2932.66|2941.08|2933.38|2939.37|2931.67|36
1644845890000|2022-02-14 13:38:10|2940.35|2932.65|2938.81|2931.11|2940.44|2932.74|2938.67|2930.97|38
1644845900000|2022-02-14 13:38:20|2938.78|2931.08|2938.02|2930.32|2939.06|2931.36|2937.72|2930.02|37
1644845910000|2022-02-14 13:38:30|2938.01|2930.31|2938.57|2930.87|2939.11|2931.41|2937.86|2930.16|36
1644845920000|2022-02-14 13:38:40|2938.21|2930.51|2939.15|2931.45|2939.57|2931.87|2937.91|2930.21|40
1644845930000|2022-02-14 13:38:50|2939.06|2931.36|2938.57|2930.87|2939.06|2931.36|2938.11|2930.41|33
1644845940000|2022-02-14 13:39:00|2938.56|2930.86|2940.24|2932.54|2940.24|2932.54|2938.55|2930.85|34
1644845950000|2022-02-14 13:39:10|2940.23|2932.53|2939.97|2932.27|2941.89|2934.19|2939.78|2932.08|36
1644845960000|2022-02-14 13:39:20|2939.95|2932.25|2941.54|2933.84|2941.54|2933.84|2939.8|2932.1|37
1644845970000|2022-02-14 13:39:30|2941.5|2933.8|2940.15|2932.45|2941.81|2934.11|2939.9|2932.2|37
1644845980000|2022-02-14 13:39:40|2940.19|2932.49|2940.95|2933.25|2941.35|2933.65|2939.98|2932.28|39
1644845990000|2022-02-14 13:39:50|2940.96|2933.26|2940.48|2932.78|2941.02|2933.32|2940.28|2932.58|30
1644846000000|2022-02-14 13:40:00|2940.65|2932.95|2939.23|2931.53|2940.87|2933.17|2939.04|2931.34|35
1644846010000|2022-02-14 13:40:10|2939.22|2931.52|2939.6|2931.9|2939.96|2932.26|2939.22|2931.52|36
1644846020000|2022-02-14 13:40:20|2939.71|2932.01|2939.57|2931.87|2939.74|2932.04|2939.39|2931.69|31
1644846030000|2022-02-14 13:40:30|2939.65|2931.95|2939.17|2931.47|2940.02|2932.32|2938.87|2931.17|19
1644846040000|2022-02-14 13:40:40|2939.34|2931.64|2939.12|2931.42|2939.42|2931.72|2939.08|2931.38|20
1644846050000|2022-02-14 13:40:50|2939.07|2931.37|2936.18|2928.48|2939.22|2931.52|2936.03|2928.33|38
1644846060000|2022-02-14 13:41:00|2936.21|2928.51|2934.61|2926.91|2936.21|2928.51|2934.4|2926.7|36
1644846070000|2022-02-14 13:41:10|2934.49|2926.79|2934.45|2926.75|2935.95|2928.25|2934.11|2926.41|38
1644846080000|2022-02-14 13:41:20|2934.32|2926.62|2935.49|2927.79|2935.58|2927.88|2933.72|2926.02|39
1644846090000|2022-02-14 13:41:30|2936.11|2928.41|2936.01|2928.31|2936.77|2929.07|2935.74|2928.04|34
1644846100000|2022-02-14 13:41:40|2935.89|2928.19|2936.79|2929.09|2936.82|2929.12|2935.84|2928.14|34
1644846110000|2022-02-14 13:41:50|2936.86|2929.16|2936.4|2928.7|2937.27|2929.57|2936.4|2928.7|38
1644846120000|2022-02-14 13:42:00|2936.37|2928.67|2936.52|2928.82|2936.84|2929.14|2935.9|2928.2|34
1644846130000|2022-02-14 13:42:10|2936.64|2928.94|2935.01|2927.31|2936.83|2929.13|2934.88|2927.18|37
1644846140000|2022-02-14 13:42:20|2935.14|2927.44|2935.06|2927.36|2935.52|2927.82|2934.83|2927.13|31
1644846150000|2022-02-14 13:42:30|2935.07|2927.37|2935.3|2927.6|2935.31|2927.61|2934.73|2927.03|29
1644846160000|2022-02-14 13:42:40|2935.19|2927.49|2934.28|2926.58|2935.19|2927.49|2933.83|2926.13|37
1644846170000|2022-02-14 13:42:50|2934.39|2926.69|2934.31|2926.61|2934.68|2926.98|2933.91|2926.21|34
1644846180000|2022-02-14 13:43:00|2934.34|2926.64|2934.49|2926.79|2934.57|2926.87|2933.84|2926.14|29
1644846190000|2022-02-14 13:43:10|2934.33|2926.63|2935.61|2927.91|2935.9|2928.2|2934.33|2926.63|38
1644846200000|2022-02-14 13:43:20|2935.72|2928.02|2933.67|2925.97|2935.86|2928.16|2933.6|2925.9|36
1644846210000|2022-02-14 13:43:30|2933.7|2926|2933.82|2926.12|2934.36|2926.66|2933.67|2925.97|34
1644846220000|2022-02-14 13:43:40|2933.87|2926.17|2933.52|2925.82|2933.87|2926.17|2933.17|2925.47|38
1644846230000|2022-02-14 13:43:50|2933.53|2925.83|2933.44|2925.74|2933.63|2925.93|2933.1|2925.4|33
1644846240000|2022-02-14 13:44:00|2933.47|2925.77|2933.56|2925.86|2933.93|2926.23|2933.15|2925.45|35
1644846250000|2022-02-14 13:44:10|2933.61|2925.91|2933.91|2926.21|2934.26|2926.56|2933.53|2925.83|39
1644846260000|2022-02-14 13:44:20|2933.95|2926.25|2933.89|2926.19|2934.23|2926.53|2933.87|2926.17|27
1644846270000|2022-02-14 13:44:30|2933.9|2926.2|2932.66|2924.96|2933.9|2926.2|2932.64|2924.94|33
1644846280000|2022-02-14 13:44:40|2933.44|2925.74|2931.89|2924.19|2933.44|2925.74|2931.32|2923.62|38
1644846290000|2022-02-14 13:44:50|2931.9|2924.2|2930.26|2922.56|2932.17|2924.47|2930.2|2922.5|39
1644846300000|2022-02-14 13:45:00|2930.12|2922.42|2931.21|2923.51|2931.69|2923.99|2930.12|2922.42|36
1644846310000|2022-02-14 13:45:10|2931.47|2923.77|2931.59|2923.89|2931.59|2923.89|2930.82|2923.12|34
1644846320000|2022-02-14 13:45:20|2931.69|2923.99|2931.93|2924.23|2932.68|2924.98|2931.69|2923.99|33
1644846330000|2022-02-14 13:45:30|2932|2924.3|2931.29|2923.59|2932.06|2924.36|2931.27|2923.57|36
1644846340000|2022-02-14 13:45:40|2931.31|2923.61|2930.53|2922.83|2931.5|2923.8|2930.38|2922.68|36
1644846350000|2022-02-14 13:45:50|2930.59|2922.89|2931.3|2923.6|2931.44|2923.74|2930.39|2922.69|33
1644846360000|2022-02-14 13:46:00|2931.44|2923.74|2932.06|2924.36|2932.45|2924.75|2931.26|2923.56|36
1644846370000|2022-02-14 13:46:10|2932.05|2924.35|2932.61|2924.91|2932.85|2925.15|2931.91|2924.21|38
1644846380000|2022-02-14 13:46:20|2932.88|2925.18|2935.29|2927.59|2935.55|2927.85|2932.88|2925.18|39
1644846390000|2022-02-14 13:46:30|2935.2|2927.5|2933.64|2925.94|2935.2|2927.5|2933.64|2925.94|35
1644846400000|2022-02-14 13:46:40|2933.78|2926.08|2933.4|2925.7|2933.78|2926.08|2933.08|2925.38|25
1644846410000|2022-02-14 13:46:50|2932.78|2925.08|2933.05|2925.35|2933.08|2925.38|2932.22|2924.52|32
1644846420000|2022-02-14 13:47:00|2933.07|2925.37|2933.25|2925.55|2934.23|2926.53|2933.07|2925.37|31
1644846430000|2022-02-14 13:47:10|2933.28|2925.58|2934.05|2926.35|2934.26|2926.56|2932.59|2924.89|36
1644846440000|2022-02-14 13:47:20|2934.06|2926.36|2933.74|2926.04|2934.06|2926.36|2933.73|2926.03|15
1644846450000|2022-02-14 13:47:30|2933.6|2925.9|2933.75|2926.05|2933.89|2926.19|2932.8|2925.1|34
1644846460000|2022-02-14 13:47:40|2933.85|2926.15|2934.64|2926.94|2934.64|2926.94|2933.71|2926.01|24
1644846470000|2022-02-14 13:47:50|2934.57|2926.87|2934.03|2926.33|2934.67|2926.97|2933.89|2926.19|30
1644846480000|2022-02-14 13:48:00|2934.12|2926.42|2933.3|2925.6|2934.26|2926.56|2932.86|2925.16|33
1644846490000|2022-02-14 13:48:10|2933.41|2925.71|2933.84|2926.14|2933.84|2926.14|2933.04|2925.34|36
1644846500000|2022-02-14 13:48:20|2933.86|2926.16|2933.63|2925.93|2934.13|2926.43|2933.61|2925.91|29
1644846510000|2022-02-14 13:48:30|2933.67|2925.97|2933.57|2925.87|2933.88|2926.18|2932.76|2925.06|34
1644846520000|2022-02-14 13:48:40|2933.66|2925.96|2933.85|2926.15|2933.85|2926.15|2933.14|2925.44|38
1644846530000|2022-02-14 13:48:50|2933.66|2925.96|2933.44|2925.74|2933.84|2926.14|2933.35|2925.65|31
1644846540000|2022-02-14 13:49:00|2933.42|2925.72|2933.92|2926.22|2934.24|2926.54|2933.42|2925.72|30
1644846550000|2022-02-14 13:49:10|2933.85|2926.15|2934.14|2926.44|2934.14|2926.44|2933.46|2925.76|26
1644846560000|2022-02-14 13:49:20|2933.95|2926.25|2933.9|2926.2|2934.14|2926.44|2933.76|2926.06|23
1644846570000|2022-02-14 13:49:30|2933.81|2926.11|2933.99|2926.29|2934.17|2926.47|2933.76|2926.06|21
1644846580000|2022-02-14 13:49:40|2933.94|2926.24|2933.88|2926.18|2934.03|2926.33|2933.56|2925.86|31
1644846590000|2022-02-14 13:49:50|2933.9|2926.2|2933.8|2926.1|2934.1|2926.4|2933.74|2926.04|33
1644846600000|2022-02-14 13:50:00|2933.85|2926.15|2934.86|2927.16|2935.22|2927.52|2933.85|2926.15|35
1644846610000|2022-02-14 13:50:10|2934.84|2927.14|2936.15|2928.45|2936.22|2928.52|2934.59|2926.89|33
1644846620000|2022-02-14 13:50:20|2936.08|2928.38|2938.67|2930.97|2939.08|2931.38|2935.55|2927.85|36
1644846630000|2022-02-14 13:50:30|2938.73|2931.03|2937.96|2930.26|2938.73|2931.03|2937.69|2929.99|35
1644846640000|2022-02-14 13:50:40|2938.03|2930.33|2937.67|2929.97|2938.03|2930.33|2937.49|2929.79|35
1644846650000|2022-02-14 13:50:50|2937.63|2929.93|2936|2928.3|2937.75|2930.05|2935.8|2928.1|33
1644846660000|2022-02-14 13:51:00|2936.03|2928.33|2937.29|2929.59|2937.29|2929.59|2935.95|2928.25|24
1644846670000|2022-02-14 13:51:10|2936.96|2929.26|2938.34|2930.64|2938.34|2930.64|2936.94|2929.24|37
1644846680000|2022-02-14 13:51:20|2938.66|2930.96|2940.05|2932.35|2940.05|2932.35|2938.66|2930.96|35
1644846690000|2022-02-14 13:51:30|2939.67|2931.97|2940.19|2932.49|2940.55|2932.85|2939.14|2931.44|32
1644846700000|2022-02-14 13:51:40|2940.16|2932.46|2940.36|2932.66|2940.6|2932.9|2939.51|2931.81|31
1644846710000|2022-02-14 13:51:50|2940.38|2932.68|2941.51|2933.81|2941.52|2933.82|2940.25|2932.55|32
1644846720000|2022-02-14 13:52:00|2941.49|2933.79|2941.82|2934.12|2942.54|2934.84|2940.91|2933.21|38
1644846730000|2022-02-14 13:52:10|2941.53|2933.83|2939.89|2932.19|2941.59|2933.89|2939.89|2932.19|38
1644846740000|2022-02-14 13:52:20|2939.91|2932.21|2939.92|2932.22|2940.39|2932.69|2939.82|2932.12|33
1644846750000|2022-02-14 13:52:30|2940.14|2932.44|2939.36|2931.66|2940.47|2932.77|2938.75|2931.05|33
1644846760000|2022-02-14 13:52:40|2939.38|2931.68|2938.63|2930.93|2939.45|2931.75|2938.05|2930.35|31
1644846770000|2022-02-14 13:52:50|2938.93|2931.23|2938.94|2931.24|2939.35|2931.65|2938.21|2930.51|34
1644846780000|2022-02-14 13:53:00|2938.95|2931.25|2938.79|2931.09|2939.42|2931.72|2938.47|2930.77|37
1644846790000|2022-02-14 13:53:10|2938.77|2931.07|2939.07|2931.37|2939.2|2931.5|2938.21|2930.51|36
1644846800000|2022-02-14 13:53:20|2939.05|2931.35|2940.09|2932.39|2940.4|2932.7|2938.88|2931.18|32
1644846810000|2022-02-14 13:53:30|2939.98|2932.28|2939.89|2932.19|2940.6|2932.9|2939.65|2931.95|27
1644846820000|2022-02-14 13:53:40|2939.82|2932.12|2940.45|2932.75|2940.45|2932.75|2939.4|2931.7|34
1644846830000|2022-02-14 13:53:50|2940.56|2932.86|2940.19|2932.49|2940.56|2932.86|2940.1|2932.4|22
1644846840000|2022-02-14 13:54:00|2939.95|2932.25|2940.2|2932.5|2940.2|2932.5|2939.61|2931.91|32
1644846850000|2022-02-14 13:54:10|2940.36|2932.66|2940.21|2932.51|2940.62|2932.92|2939.89|2932.19|34
1644846860000|2022-02-14 13:54:20|2940.18|2932.48|2940.83|2933.13|2941.24|2933.54|2940.1|2932.4|28
1644846870000|2022-02-14 13:54:30|2940.88|2933.18|2941.53|2933.83|2942.2|2934.5|2940.88|2933.18|35
1644846880000|2022-02-14 13:54:40|2941.61|2933.91|2943.63|2935.93|2943.68|2935.98|2941.46|2933.76|28
1644846890000|2022-02-14 13:54:50|2943.69|2935.99|2943.71|2936.01|2944.09|2936.39|2943.63|2935.93|30
1644846900000|2022-02-14 13:55:00|2943.74|2936.04|2945.2|2937.5|2945.2|2937.5|2943.48|2935.78|35
1644846910000|2022-02-14 13:55:10|2945.06|2937.36|2942.71|2935.01|2945.22|2937.52|2942.44|2934.74|34
1644846920000|2022-02-14 13:55:20|2943.07|2935.37|2945.37|2937.67|2945.75|2938.05|2943.07|2935.37|40
1644846930000|2022-02-14 13:55:30|2945.36|2937.66|2944.13|2936.43|2945.36|2937.66|2943.82|2936.12|32
1644846940000|2022-02-14 13:55:40|2944.07|2936.37|2944.83|2937.13|2945.13|2937.43|2943.68|2935.98|36
1644846950000|2022-02-14 13:55:50|2944.81|2937.11|2943.7|2936|2945.24|2937.54|2943.7|2936|31
1644846960000|2022-02-14 13:56:00|2943.66|2935.96|2943.75|2936.05|2943.87|2936.17|2943.24|2935.54|18
1644846970000|2022-02-14 13:56:10|2943.76|2936.06|2944.19|2936.49|2944.56|2936.86|2943.76|2936.06|32
1644846980000|2022-02-14 13:56:20|2944.21|2936.51|2944.16|2936.46|2944.63|2936.93|2944.15|2936.45|29
1644846990000|2022-02-14 13:56:30|2944.14|2936.44|2944.59|2936.89|2944.99|2937.29|2944.01|2936.31|29
1644847000000|2022-02-14 13:56:40|2944.98|2937.28|2943.73|2936.03|2945.11|2937.41|2943.67|2935.97|32
1644847010000|2022-02-14 13:56:50|2944.05|2936.35|2944.36|2936.66|2944.48|2936.78|2943.79|2936.09|33
1644847020000|2022-02-14 13:57:00|2944.44|2936.74|2945.36|2937.66|2945.63|2937.93|2944.41|2936.71|29
1644847030000|2022-02-14 13:57:10|2945.35|2937.65|2945.01|2937.31|2945.53|2937.83|2944.68|2936.98|34
1644847040000|2022-02-14 13:57:20|2945.08|2937.38|2944.45|2936.75|2945.08|2937.38|2943.87|2936.17|32
1644847050000|2022-02-14 13:57:30|2944.42|2936.72|2945.1|2937.4|2945.37|2937.67|2943.87|2936.17|32
1644847060000|2022-02-14 13:57:40|2945.15|2937.45|2945.06|2937.36|2945.27|2937.57|2944.19|2936.49|32
1644847070000|2022-02-14 13:57:50|2945.04|2937.34|2944.39|2936.69|2945.04|2937.34|2943.57|2935.87|38
1644847080000|2022-02-14 13:58:00|2944.36|2936.66|2943.85|2936.15|2944.4|2936.7|2943.33|2935.63|34
1644847090000|2022-02-14 13:58:10|2943.87|2936.17|2944.43|2936.73|2945.02|2937.32|2943.85|2936.15|29
1644847100000|2022-02-14 13:58:20|2944.14|2936.44|2944.13|2936.43|2944.53|2936.83|2943.75|2936.05|29
1644847110000|2022-02-14 13:58:30|2944.33|2936.63|2943.88|2936.18|2944.35|2936.65|2943.75|2936.05|32
1644847120000|2022-02-14 13:58:40|2943.86|2936.16|2944.05|2936.35|2944.18|2936.48|2943.86|2936.16|26
1644847130000|2022-02-14 13:58:50|2944.06|2936.36|2943.49|2935.79|2944.09|2936.39|2943.24|2935.54|26
1644847140000|2022-02-14 13:59:00|2943.34|2935.64|2944.11|2936.41|2944.27|2936.57|2943.34|2935.64|34
1644847150000|2022-02-14 13:59:10|2944.1|2936.4|2943.95|2936.25|2944.42|2936.72|2943.56|2935.86|33
1644847160000|2022-02-14 13:59:20|2943.94|2936.24|2943.88|2936.18|2944.32|2936.62|2943.69|2935.99|23
1644847170000|2022-02-14 13:59:30|2943.86|2936.16|2943.14|2935.44|2944.4|2936.7|2942.98|2935.28|26
1644847180000|2022-02-14 13:59:40|2943.18|2935.48|2944.07|2936.37|2944.07|2936.37|2943.18|2935.48|27
1644847190000|2022-02-14 13:59:50|2944.08|2936.38|2942.32|2934.62|2944.3|2936.6|2942.32|2934.62|38
1644847200000|2022-02-14 14:00:00|2942.67|2934.97|2944.21|2936.51|2944.21|2936.51|2942.31|2934.61|32
1644847210000|2022-02-14 14:00:10|2944.22|2936.52|2944.58|2936.88|2944.77|2937.07|2943.58|2935.88|33
1644847220000|2022-02-14 14:00:20|2944.66|2936.96|2943.5|2935.8|2944.7|2937|2942.99|2935.29|34
1644847230000|2022-02-14 14:00:30|2943.4|2935.7|2943.48|2935.78|2944.03|2936.33|2943.24|2935.54|37
1644847240000|2022-02-14 14:00:40|2943.46|2935.76|2943.28|2935.58|2943.58|2935.88|2942.85|2935.15|35
1644847250000|2022-02-14 14:00:50|2943.07|2935.37|2942.17|2934.47|2943.07|2935.37|2942.17|2934.47|37
1644847260000|2022-02-14 14:01:00|2942.14|2934.44|2942.14|2934.44|2942.8|2935.1|2941.79|2934.09|34
1644847270000|2022-02-14 14:01:10|2942.32|2934.62|2942.12|2934.42|2942.54|2934.84|2941.69|2933.99|35
1644847280000|2022-02-14 14:01:20|2942.17|2934.47|2941.77|2934.07|2942.33|2934.63|2941.7|2934|33
1644847290000|2022-02-14 14:01:30|2941.76|2934.06|2941.63|2933.93|2941.94|2934.24|2941.28|2933.58|27
1644847300000|2022-02-14 14:01:40|2941.59|2933.89|2941.13|2933.43|2941.84|2934.14|2940.42|2932.72|36
1644847310000|2022-02-14 14:01:50|2941.07|2933.37|2942.03|2934.33|2942.4|2934.7|2940.56|2932.86|30
1644847320000|2022-02-14 14:02:00|2942.02|2934.32|2942.21|2934.51|2942.78|2935.08|2942.02|2934.32|28
1644847330000|2022-02-14 14:02:10|2942.12|2934.42|2944.15|2936.45|2944.3|2936.6|2942.09|2934.39|34
1644847340000|2022-02-14 14:02:20|2944.21|2936.51|2944.65|2936.95|2944.88|2937.18|2943.72|2936.02|29
1644847350000|2022-02-14 14:02:30|2944.62|2936.92|2946|2938.3|2946.14|2938.44|2944.33|2936.63|33
1644847360000|2022-02-14 14:02:40|2946.01|2938.31|2946.36|2938.66|2946.51|2938.81|2945.44|2937.74|31
1644847370000|2022-02-14 14:02:50|2946.26|2938.56|2946.62|2938.92|2947.08|2939.38|2945.97|2938.27|27
1644847380000|2022-02-14 14:03:00|2946.63|2938.93|2946.99|2939.29|2948.08|2940.38|2946.48|2938.78|31
1644847390000|2022-02-14 14:03:10|2947.01|2939.31|2947.27|2939.57|2947.37|2939.67|2946.79|2939.09|32
1644847400000|2022-02-14 14:03:20|2947.14|2939.44|2946.65|2938.95|2947.22|2939.52|2946.3|2938.6|34
1644847410000|2022-02-14 14:03:30|2946.6|2938.9|2945.88|2938.18|2946.6|2938.9|2945.17|2937.47|37
1644847420000|2022-02-14 14:03:40|2945.61|2937.91|2945.27|2937.57|2946.33|2938.63|2944.87|2937.17|37
1644847430000|2022-02-14 14:03:50|2945.26|2937.56|2944.46|2936.76|2945.26|2937.56|2944.38|2936.68|36
1644847440000|2022-02-14 14:04:00|2944.41|2936.71|2944.92|2937.22|2945.32|2937.62|2943.65|2935.95|38
1644847450000|2022-02-14 14:04:10|2944.9|2937.2|2945.74|2938.04|2945.85|2938.15|2944.3|2936.6|36
1644847460000|2022-02-14 14:04:20|2945.61|2937.91|2945.69|2937.99|2945.98|2938.28|2945.61|2937.91|24
1644847470000|2022-02-14 14:04:30|2945.72|2938.02|2946.46|2938.76|2946.61|2938.91|2945.7|2938|25
1644847480000|2022-02-14 14:04:40|2946.13|2938.43|2947.1|2939.4|2947.34|2939.64|2945.97|2938.27|24
1644847490000|2022-02-14 14:04:50|2947.39|2939.69|2947.08|2939.38|2947.39|2939.69|2947.08|2939.38|28
1644847500000|2022-02-14 14:05:00|2947.32|2939.62|2946.4|2938.7|2947.32|2939.62|2945.93|2938.23|32
1644847510000|2022-02-14 14:05:10|2946.52|2938.82|2946.1|2938.4|2946.55|2938.85|2945.97|2938.27|29
1644847520000|2022-02-14 14:05:20|2946.13|2938.43|2946.16|2938.46|2946.38|2938.68|2945.96|2938.26|37
1644847530000|2022-02-14 14:05:30|2946.17|2938.47|2946.14|2938.44|2946.23|2938.53|2945.97|2938.27|30
1644847540000|2022-02-14 14:05:40|2945.96|2938.26|2946.36|2938.66|2946.52|2938.82|2945.76|2938.06|32
1644847550000|2022-02-14 14:05:50|2946.35|2938.65|2948.76|2941.06|2948.76|2941.06|2946.35|2938.65|35
1644847560000|2022-02-14 14:06:00|2948.77|2941.07|2950.43|2942.73|2950.43|2942.73|2948.76|2941.06|25
1644847570000|2022-02-14 14:06:10|2950.36|2942.66|2951.96|2944.26|2952.53|2944.83|2950.33|2942.63|33
1644847580000|2022-02-14 14:06:20|2951.81|2944.11|2950.91|2943.21|2952.27|2944.57|2950.91|2943.21|32
1644847590000|2022-02-14 14:06:30|2951.02|2943.32|2951.37|2943.67|2951.78|2944.08|2950.59|2942.89|24
1644847600000|2022-02-14 14:06:40|2951.24|2943.54|2951.22|2943.52|2951.4|2943.7|2950.63|2942.93|20
1644847610000|2022-02-14 14:06:50|2951.29|2943.59|2951.22|2943.52|2951.53|2943.83|2950.46|2942.76|30
1644847620000|2022-02-14 14:07:00|2951.37|2943.67|2952.1|2944.4|2952.23|2944.53|2951.2|2943.5|34
1644847630000|2022-02-14 14:07:10|2951.76|2944.06|2950.64|2942.94|2951.76|2944.06|2950.64|2942.94|38
1644847640000|2022-02-14 14:07:20|2950.65|2942.95|2951.12|2943.42|2951.12|2943.42|2950.59|2942.89|29
1644847650000|2022-02-14 14:07:30|2951|2943.3|2949.95|2942.25|2951.16|2943.46|2949.91|2942.21|35
1644847660000|2022-02-14 14:07:40|2949.94|2942.24|2949.65|2941.95|2950.43|2942.73|2949.52|2941.82|29
1644847670000|2022-02-14 14:07:50|2949.68|2941.98|2950.19|2942.49|2950.19|2942.49|2949.05|2941.35|32
1644847680000|2022-02-14 14:08:00|2950.46|2942.76|2950.49|2942.79|2950.49|2942.79|2949.33|2941.63|36
1644847690000|2022-02-14 14:08:10|2950.35|2942.65|2948.65|2940.95|2950.45|2942.75|2948.65|2940.95|37
1644847700000|2022-02-14 14:08:20|2948.63|2940.93|2949.97|2942.27|2949.97|2942.27|2948.61|2940.91|34
1644847710000|2022-02-14 14:08:30|2949.92|2942.22|2950.44|2942.74|2950.44|2942.74|2949.48|2941.78|23
1644847720000|2022-02-14 14:08:40|2950.25|2942.55|2948.88|2941.18|2950.27|2942.57|2948.84|2941.14|32
1644847730000|2022-02-14 14:08:50|2948.78|2941.08|2949.3|2941.6|2949.62|2941.92|2948.64|2940.94|34
1644847740000|2022-02-14 14:09:00|2949.27|2941.57|2949.81|2942.11|2949.98|2942.28|2949.15|2941.45|32
1644847750000|2022-02-14 14:09:10|2949.82|2942.12|2949.94|2942.24|2950.13|2942.43|2949.26|2941.56|32
1644847760000|2022-02-14 14:09:20|2949.85|2942.15|2950.15|2942.45|2950.15|2942.45|2949.62|2941.92|33
1644847770000|2022-02-14 14:09:30|2950.32|2942.62|2951.03|2943.33|2951.27|2943.57|2950.32|2942.62|28
1644847780000|2022-02-14 14:09:40|2950.85|2943.15|2950.24|2942.54|2951.38|2943.68|2950.04|2942.34|35
1644847790000|2022-02-14 14:09:50|2950.35|2942.65|2950.21|2942.51|2950.61|2942.91|2949.95|2942.25|33
1644847800000|2022-02-14 14:10:00|2950.19|2942.49|2950.91|2943.21|2950.91|2943.21|2950.07|2942.37|30
1644847810000|2022-02-14 14:10:10|2950.92|2943.22|2951.03|2943.33|2951.13|2943.43|2950.31|2942.61|31
1644847820000|2022-02-14 14:10:20|2950.96|2943.26|2950.28|2942.58|2950.96|2943.26|2949.87|2942.17|29
1644847830000|2022-02-14 14:10:30|2950.29|2942.59|2950.22|2942.52|2950.61|2942.91|2949.94|2942.24|29
1644847840000|2022-02-14 14:10:40|2949.98|2942.28|2950.33|2942.63|2950.51|2942.81|2949.85|2942.15|31
1644847850000|2022-02-14 14:10:50|2950.48|2942.78|2951.57|2943.87|2951.88|2944.18|2949.97|2942.27|35
1644847860000|2022-02-14 14:11:00|2951.68|2943.98|2952.76|2945.06|2952.88|2945.18|2951.68|2943.98|32
1644847870000|2022-02-14 14:11:10|2952.86|2945.16|2952.86|2945.16|2953.34|2945.64|2952.42|2944.72|32
1644847880000|2022-02-14 14:11:20|2952.99|2945.29|2953.02|2945.32|2953.21|2945.51|2952.8|2945.1|20
1644847890000|2022-02-14 14:11:30|2953|2945.3|2953.66|2945.96|2953.73|2946.03|2952.62|2944.92|32
1644847900000|2022-02-14 14:11:40|2953.65|2945.95|2953.8|2946.1|2954.08|2946.38|2953.58|2945.88|34
1644847910000|2022-02-14 14:11:50|2953.73|2946.03|2954.08|2946.38|2954.16|2946.46|2953.47|2945.77|32
1644847920000|2022-02-14 14:12:00|2953.77|2946.07|2954.11|2946.41|2954.17|2946.47|2953.56|2945.86|32
1644847930000|2022-02-14 14:12:10|2954.16|2946.46|2961.13|2953.43|2961.6|2953.9|2954.12|2946.42|32
1644847940000|2022-02-14 14:12:20|2961.08|2953.38|2962.75|2955.05|2962.92|2955.22|2960.9|2953.2|39
1644847950000|2022-02-14 14:12:30|2962.79|2955.09|2962.13|2954.43|2962.91|2955.21|2961.67|2953.97|38
1644847960000|2022-02-14 14:12:40|2962.09|2954.39|2960.15|2952.45|2962.15|2954.45|2960.13|2952.43|34
1644847970000|2022-02-14 14:12:50|2960.4|2952.7|2958.21|2950.51|2960.4|2952.7|2957.91|2950.21|38
1644847980000|2022-02-14 14:13:00|2958.03|2950.33|2958.86|2951.16|2959.25|2951.55|2957.81|2950.11|34
1644847990000|2022-02-14 14:13:10|2958.72|2951.02|2961.16|2953.46|2961.94|2954.24|2958.72|2951.02|38
1644848000000|2022-02-14 14:13:20|2961.53|2953.83|2961.4|2953.7|2961.95|2954.25|2961.4|2953.7|35
1644848010000|2022-02-14 14:13:30|2962.01|2954.31|2960.39|2952.69|2962.18|2954.48|2960.07|2952.37|38
1644848020000|2022-02-14 14:13:40|2960.68|2952.98|2959.57|2951.87|2960.8|2953.1|2959.03|2951.33|38
1644848030000|2022-02-14 14:13:50|2959.47|2951.77|2959.45|2951.75|2960.49|2952.79|2959.22|2951.52|40
1644848040000|2022-02-14 14:14:00|2959.21|2951.51|2959.88|2952.18|2960.3|2952.6|2959.21|2951.51|34
1644848050000|2022-02-14 14:14:10|2960.01|2952.31|2959.37|2951.67|2960.13|2952.43|2958.82|2951.12|37
1644848060000|2022-02-14 14:14:20|2959.38|2951.68|2959.99|2952.29|2959.99|2952.29|2959.34|2951.64|34
1644848070000|2022-02-14 14:14:30|2959.98|2952.28|2959.06|2951.36|2959.98|2952.28|2959.06|2951.36|36
1644848080000|2022-02-14 14:14:40|2959.04|2951.34|2958.66|2950.96|2959.35|2951.65|2958.48|2950.78|26
1644848090000|2022-02-14 14:14:50|2958.64|2950.94|2959.21|2951.51|2959.33|2951.63|2958.53|2950.83|31
1644848100000|2022-02-14 14:15:00|2959.03|2951.33|2959.02|2951.32|2959.8|2952.1|2958.88|2951.18|33
1644848110000|2022-02-14 14:15:10|2959.5|2951.8|2959.49|2951.79|2960.09|2952.39|2958.96|2951.26|36
1644848120000|2022-02-14 14:15:20|2959.43|2951.73|2959.09|2951.39|2959.92|2952.22|2959.09|2951.39|36
1644848130000|2022-02-14 14:15:30|2959.13|2951.43|2959.95|2952.25|2960.58|2952.88|2958.8|2951.1|34
1644848140000|2022-02-14 14:15:40|2959.83|2952.13|2958.18|2950.48|2959.91|2952.21|2958.18|2950.48|36
1644848150000|2022-02-14 14:15:50|2958.17|2950.47|2959.46|2951.76|2959.67|2951.97|2958.11|2950.41|35
1644848160000|2022-02-14 14:16:00|2959.41|2951.71|2960.47|2952.77|2960.96|2953.26|2959.31|2951.61|32
1644848170000|2022-02-14 14:16:10|2960.46|2952.76|2960.38|2952.68|2961.05|2953.35|2960.21|2952.51|34
1644848180000|2022-02-14 14:16:20|2960.43|2952.73|2960.76|2953.06|2961.3|2953.6|2960.18|2952.48|34
1644848190000|2022-02-14 14:16:30|2960.28|2952.58|2960.11|2952.41|2960.28|2952.58|2959.8|2952.1|23
1644848200000|2022-02-14 14:16:40|2960.1|2952.4|2961.13|2953.43|2961.13|2953.43|2960.1|2952.4|31
1644848210000|2022-02-14 14:16:50|2961.1|2953.4|2961.89|2954.19|2962.83|2955.13|2960.94|2953.24|37
1644848220000|2022-02-14 14:17:00|2961.9|2954.2|2962.14|2954.44|2962.99|2955.29|2961.84|2954.14|37
1644848230000|2022-02-14 14:17:10|2962.4|2954.7|2960.69|2952.99|2962.4|2954.7|2960.35|2952.65|34
1644848240000|2022-02-14 14:17:20|2960.7|2953|2958.52|2950.82|2960.74|2953.04|2958.14|2950.44|38
1644848250000|2022-02-14 14:17:30|2958.59|2950.89|2957.04|2949.34|2958.68|2950.98|2956.69|2948.99|36
1644848260000|2022-02-14 14:17:40|2957.01|2949.31|2956.84|2949.14|2957.01|2949.31|2956.27|2948.57|36
1644848270000|2022-02-14 14:17:50|2956.81|2949.11|2955.67|2947.97|2956.81|2949.11|2955.5|2947.8|40
1644848280000|2022-02-14 14:18:00|2955.92|2948.22|2954.42|2946.72|2956.12|2948.42|2954.32|2946.62|37
1644848290000|2022-02-14 14:18:10|2954.4|2946.7|2954.64|2946.94|2954.93|2947.23|2954.09|2946.39|40
1644848300000|2022-02-14 14:18:20|2954.63|2946.93|2955.32|2947.62|2955.81|2948.11|2954.62|2946.92|35
1644848310000|2022-02-14 14:18:30|2955.3|2947.6|2954.88|2947.18|2955.3|2947.6|2954.87|2947.17|24
1644848320000|2022-02-14 14:18:40|2955.06|2947.36|2956.24|2948.54|2956.24|2948.54|2955.06|2947.36|34
1644848330000|2022-02-14 14:18:50|2956.39|2948.69|2956.21|2948.51|2956.52|2948.82|2955.8|2948.1|36
1644848340000|2022-02-14 14:19:00|2956|2948.3|2957.18|2949.48|2958.04|2950.34|2955.94|2948.24|37
1644848350000|2022-02-14 14:19:10|2956.79|2949.09|2957.28|2949.58|2957.77|2950.07|2956.79|2949.09|38
1644848360000|2022-02-14 14:19:20|2957.3|2949.6|2957.59|2949.89|2957.59|2949.89|2956.78|2949.08|34
1644848370000|2022-02-14 14:19:30|2957.78|2950.08|2957.87|2950.17|2958.41|2950.71|2957.57|2949.87|28
1644848380000|2022-02-14 14:19:40|2957.98|2950.28|2958.02|2950.32|2958.58|2950.88|2957.37|2949.67|37
1644848390000|2022-02-14 14:19:50|2958.14|2950.44|2958.55|2950.85|2958.77|2951.07|2957.43|2949.73|31
1644848400000|2022-02-14 14:20:00|2958.67|2950.97|2959.05|2951.35|2959.33|2951.63|2958.34|2950.64|38
1644848410000|2022-02-14 14:20:10|2959.18|2951.48|2959.04|2951.34|2959.42|2951.72|2958.87|2951.17|36
1644848420000|2022-02-14 14:20:20|2959.01|2951.31|2958.42|2950.72|2959.18|2951.48|2958.29|2950.59|33
1644848430000|2022-02-14 14:20:30|2958.36|2950.66|2956.75|2949.05|2958.36|2950.66|2956.66|2948.96|32
1644848440000|2022-02-14 14:20:40|2956.82|2949.12|2957.73|2950.03|2958.02|2950.32|2956.39|2948.69|37
1644848450000|2022-02-14 14:20:50|2957.75|2950.05|2957.93|2950.23|2958.29|2950.59|2957.14|2949.44|36
1644848460000|2022-02-14 14:21:00|2957.94|2950.24|2958.42|2950.72|2958.49|2950.79|2956.74|2949.04|38
1644848470000|2022-02-14 14:21:10|2958.59|2950.89|2957.86|2950.16|2958.59|2950.89|2957.27|2949.57|37
1644848480000|2022-02-14 14:21:20|2957.71|2950.01|2959.3|2951.6|2959.3|2951.6|2957.08|2949.38|37
1644848490000|2022-02-14 14:21:30|2959.37|2951.67|2960.61|2952.91|2960.61|2952.91|2959.37|2951.67|36
1644848500000|2022-02-14 14:21:40|2960.62|2952.92|2961.51|2953.81|2961.64|2953.94|2960.4|2952.7|32
1644848510000|2022-02-14 14:21:50|2961.74|2954.04|2961.61|2953.91|2962.2|2954.5|2961.34|2953.64|36
1644848520000|2022-02-14 14:22:00|2961.66|2953.96|2960.58|2952.88|2962.2|2954.5|2960.58|2952.88|33
1644848530000|2022-02-14 14:22:10|2960.6|2952.9|2960.78|2953.08|2960.91|2953.21|2960.34|2952.64|32
1644848540000|2022-02-14 14:22:20|2960.86|2953.16|2960.32|2952.62|2961.02|2953.32|2960.14|2952.44|39
1644848550000|2022-02-14 14:22:30|2960.34|2952.64|2959.68|2951.98|2960.34|2952.64|2959.35|2951.65|34
1644848560000|2022-02-14 14:22:40|2959.67|2951.97|2960.42|2952.72|2960.76|2953.06|2959.67|2951.97|38
1644848570000|2022-02-14 14:22:50|2960.38|2952.68|2960.17|2952.47|2960.52|2952.82|2959.69|2951.99|37
1644848580000|2022-02-14 14:23:00|2960.19|2952.49|2962.9|2955.2|2962.9|2955.2|2960.06|2952.36|37
1644848590000|2022-02-14 14:23:10|2962.74|2955.04|2962.42|2954.72|2962.74|2955.04|2960.95|2953.25|38
1644848600000|2022-02-14 14:23:20|2962.44|2954.74|2962.09|2954.39|2962.85|2955.15|2961.95|2954.25|35
1644848610000|2022-02-14 14:23:30|2962.23|2954.53|2962.43|2954.73|2963.04|2955.34|2962.11|2954.41|28
1644848620000|2022-02-14 14:23:40|2962.48|2954.78|2962.4|2954.7|2962.72|2955.02|2961.84|2954.14|25
1644848630000|2022-02-14 14:23:50|2962.38|2954.68|2962.24|2954.54|2962.5|2954.8|2962.08|2954.38|21
1644848640000|2022-02-14 14:24:00|2962.38|2954.68|2963.77|2956.07|2964.05|2956.35|2962.38|2954.68|36
1644848650000|2022-02-14 14:24:10|2963.78|2956.08|2963.73|2956.03|2963.81|2956.11|2963.04|2955.34|38
1644848660000|2022-02-14 14:24:20|2963.67|2955.97|2963.37|2955.67|2963.98|2956.28|2963.35|2955.65|37
1644848670000|2022-02-14 14:24:30|2963.48|2955.78|2963.54|2955.84|2963.57|2955.87|2963.3|2955.6|27
1644848680000|2022-02-14 14:24:40|2963.95|2956.25|2964.52|2956.82|2964.59|2956.89|2963.71|2956.01|30
1644848690000|2022-02-14 14:24:50|2964.7|2957|2965.35|2957.65|2965.35|2957.65|2964.59|2956.89|36
1644848700000|2022-02-14 14:25:00|2965.2|2957.5|2963.6|2955.9|2965.2|2957.5|2962.76|2955.06|37
1644848710000|2022-02-14 14:25:10|2964.12|2956.42|2966.66|2958.96|2966.66|2958.96|2963.34|2955.64|40
1644848720000|2022-02-14 14:25:20|2967.31|2959.61|2967.38|2959.68|2969.74|2962.04|2967.31|2959.61|39
1644848730000|2022-02-14 14:25:30|2967.92|2960.22|2965.51|2957.81|2967.92|2960.22|2964.6|2956.9|39
1644848740000|2022-02-14 14:25:40|2964.95|2957.25|2964.7|2957|2965.06|2957.36|2964.07|2956.37|39
1644848750000|2022-02-14 14:25:50|2964.72|2957.02|2964.19|2956.49|2965.63|2957.93|2964.19|2956.49|36
1644848760000|2022-02-14 14:26:00|2964.23|2956.53|2964.1|2956.4|2964.4|2956.7|2963.85|2956.15|34
1644848770000|2022-02-14 14:26:10|2964.11|2956.41|2965.3|2957.6|2965.78|2958.08|2964.08|2956.38|34
1644848780000|2022-02-14 14:26:20|2965.34|2957.64|2964.51|2956.81|2965.99|2958.29|2964.51|2956.81|38
1644848790000|2022-02-14 14:26:30|2964.45|2956.75|2965.25|2957.55|2965.47|2957.77|2964.16|2956.46|31
1644848800000|2022-02-14 14:26:40|2965.24|2957.54|2964.59|2956.89|2965.26|2957.56|2964.42|2956.72|35
1644848810000|2022-02-14 14:26:50|2964.55|2956.85|2964.32|2956.62|2964.67|2956.97|2964.23|2956.53|35
1644848820000|2022-02-14 14:27:00|2964.29|2956.59|2963.21|2955.51|2964.32|2956.62|2962.98|2955.28|33
1644848830000|2022-02-14 14:27:10|2963.09|2955.39|2962.88|2955.18|2963.3|2955.6|2962.29|2954.59|35
1644848840000|2022-02-14 14:27:20|2962.71|2955.01|2963.39|2955.69|2963.52|2955.82|2962.71|2955.01|23
1644848850000|2022-02-14 14:27:30|2963.49|2955.79|2963.14|2955.44|2963.49|2955.79|2962.69|2954.99|35
1644848860000|2022-02-14 14:27:40|2963.12|2955.42|2962.6|2954.9|2963.45|2955.75|2962.51|2954.81|32
1644848870000|2022-02-14 14:27:50|2961.96|2954.26|2960.83|2953.13|2962.55|2954.85|2960.83|2953.13|32
1644848880000|2022-02-14 14:28:00|2960.86|2953.16|2958.52|2950.82|2960.9|2953.2|2958.52|2950.82|36
1644848890000|2022-02-14 14:28:10|2958.53|2950.83|2959.66|2951.96|2959.88|2952.18|2958.53|2950.83|35
1644848900000|2022-02-14 14:28:20|2959.65|2951.95|2959.54|2951.84|2959.65|2951.95|2958.57|2950.87|33
1644848910000|2022-02-14 14:28:30|2959.53|2951.83|2960.77|2953.07|2960.77|2953.07|2959.02|2951.32|34
1644848920000|2022-02-14 14:28:40|2960.32|2952.62|2960.3|2952.6|2960.78|2953.08|2960.07|2952.37|35
1644848930000|2022-02-14 14:28:50|2960.51|2952.81|2960.7|2953|2960.78|2953.08|2960.25|2952.55|25
1644848940000|2022-02-14 14:29:00|2960.61|2952.91|2959.24|2951.54|2961.45|2953.75|2958.88|2951.18|37
1644848950000|2022-02-14 14:29:10|2959.35|2951.65|2959.49|2951.79|2959.52|2951.82|2957.57|2949.87|34
1644848960000|2022-02-14 14:29:20|2959.52|2951.82|2959.38|2951.68|2959.66|2951.96|2959.38|2951.68|27
1644848970000|2022-02-14 14:29:30|2959.4|2951.7|2959.42|2951.72|2959.45|2951.75|2959.29|2951.59|19
1644848980000|2022-02-14 14:29:40|2959.41|2951.71|2958.37|2950.67|2959.45|2951.75|2957.45|2949.75|35
1644848990000|2022-02-14 14:29:50|2958.35|2950.65|2959.35|2951.65|2959.35|2951.65|2958|2950.3|31
1644849000000|2022-02-14 14:30:00|2959.38|2951.68|2963|2955.3|2963|2955.3|2959.01|2951.31|40
1644849010000|2022-02-14 14:30:10|2962.95|2955.25|2962.6|2954.9|2964.13|2956.43|2960.63|2952.93|40
1644849020000|2022-02-14 14:30:20|2962.77|2955.07|2960.35|2952.65|2963.03|2955.33|2959|2951.3|38
1644849030000|2022-02-14 14:30:30|2960.71|2953.01|2960.53|2952.83|2961.54|2953.84|2959.27|2951.57|37
1644849040000|2022-02-14 14:30:40|2960.81|2953.11|2960.15|2952.45|2960.93|2953.23|2959.17|2951.47|34
1644849050000|2022-02-14 14:30:50|2960|2952.3|2963.4|2955.7|2963.46|2955.76|2960|2952.3|38
1644849060000|2022-02-14 14:31:00|2963.47|2955.77|2966.64|2958.94|2967.83|2960.13|2963.25|2955.55|37
1644849070000|2022-02-14 14:31:10|2966.65|2958.95|2967.4|2959.7|2968.81|2961.11|2966.36|2958.66|38
1644849080000|2022-02-14 14:31:20|2967.81|2960.11|2967.1|2959.4|2967.81|2960.11|2965.22|2957.52|37
1644849090000|2022-02-14 14:31:30|2967.23|2959.53|2966.3|2958.6|2967.99|2960.29|2966.3|2958.6|37
1644849100000|2022-02-14 14:31:40|2966.01|2958.31|2959.57|2951.87|2966.01|2958.31|2959.57|2951.87|40
1644849110000|2022-02-14 14:31:50|2959.87|2952.17|2958.09|2950.39|2959.96|2952.26|2957.99|2950.29|39
1644849120000|2022-02-14 14:32:00|2958.55|2950.85|2955.73|2948.03|2958.71|2951.01|2953.31|2945.61|40
1644849130000|2022-02-14 14:32:10|2955.94|2948.24|2954.12|2946.42|2956.88|2949.18|2954.12|2946.42|39
1644849140000|2022-02-14 14:32:20|2954.17|2946.47|2956.27|2948.57|2956.54|2948.84|2954.12|2946.42|40
1644849150000|2022-02-14 14:32:30|2956.19|2948.49|2955.06|2947.36|2956.19|2948.49|2954.44|2946.74|40
1644849160000|2022-02-14 14:32:40|2955.09|2947.39|2953.9|2946.2|2956.58|2948.88|2953.82|2946.12|38
1644849170000|2022-02-14 14:32:50|2954.1|2946.4|2954.03|2946.33|2954.43|2946.73|2953.6|2945.9|39
1644849180000|2022-02-14 14:33:00|2954.09|2946.39|2952.6|2944.9|2954.15|2946.45|2952.39|2944.69|38
1644849190000|2022-02-14 14:33:10|2952.67|2944.97|2950.5|2942.8|2952.88|2945.18|2950.5|2942.8|39
1644849200000|2022-02-14 14:33:20|2951.09|2943.39|2949.95|2942.25|2951.63|2943.93|2949.88|2942.18|39
1644849210000|2022-02-14 14:33:30|2949.85|2942.15|2949.23|2941.53|2950.55|2942.85|2948.55|2940.85|37
1644849220000|2022-02-14 14:33:40|2949.16|2941.46|2948.67|2940.97|2949.88|2942.18|2948.48|2940.78|37
1644849230000|2022-02-14 14:33:50|2949.11|2941.41|2950.38|2942.68|2951.04|2943.34|2948.99|2941.29|39
1644849240000|2022-02-14 14:34:00|2950.39|2942.69|2949.66|2941.96|2953.53|2945.83|2949.66|2941.96|40
1644849250000|2022-02-14 14:34:10|2949.98|2942.28|2950.47|2942.77|2951.45|2943.75|2949.98|2942.28|38
1644849260000|2022-02-14 14:34:20|2950.55|2942.85|2950.5|2942.8|2952.35|2944.65|2949.71|2942.01|38
1644849270000|2022-02-14 14:34:30|2950.26|2942.56|2949.13|2941.43|2951.42|2943.72|2948.96|2941.26|38
1644849280000|2022-02-14 14:34:40|2949.17|2941.47|2948.31|2940.61|2949.38|2941.68|2946.91|2939.21|38
1644849290000|2022-02-14 14:34:50|2947.52|2939.82|2950.06|2942.36|2950.7|2943|2947.46|2939.76|38
1644849300000|2022-02-14 14:35:00|2949.81|2942.11|2955.12|2947.42|2955.12|2947.42|2948.07|2940.37|38
1644849310000|2022-02-14 14:35:10|2955.14|2947.44|2955.47|2947.77|2955.52|2947.82|2952.75|2945.05|39
1644849320000|2022-02-14 14:35:20|2955.52|2947.82|2951.92|2944.22|2955.92|2948.22|2951.92|2944.22|40
1644849330000|2022-02-14 14:35:30|2951.65|2943.95|2950.95|2943.25|2951.82|2944.12|2950.71|2943.01|39
1644849340000|2022-02-14 14:35:40|2951.15|2943.45|2951.71|2944.01|2951.71|2944.01|2949.24|2941.54|39
1644849350000|2022-02-14 14:35:50|2949.82|2942.12|2947.79|2940.09|2949.82|2942.12|2947.1|2939.4|38
1644849360000|2022-02-14 14:36:00|2947.96|2940.26|2951.11|2943.41|2952.38|2944.68|2947.92|2940.22|40
1644849370000|2022-02-14 14:36:10|2950.99|2943.29|2951.89|2944.19|2952.39|2944.69|2950.18|2942.48|39
1644849380000|2022-02-14 14:36:20|2951.58|2943.88|2952.94|2945.24|2953.76|2946.06|2951.53|2943.83|40
1644849390000|2022-02-14 14:36:30|2952.98|2945.28|2951.15|2943.45|2952.98|2945.28|2949.7|2942|36
1644849400000|2022-02-14 14:36:40|2950.93|2943.23|2949.8|2942.1|2951.06|2943.36|2948.8|2941.1|38
1644849410000|2022-02-14 14:36:50|2949.81|2942.11|2949.1|2941.4|2949.84|2942.14|2948.95|2941.25|30
1644849420000|2022-02-14 14:37:00|2949.28|2941.58|2950.29|2942.59|2950.83|2943.13|2949.25|2941.55|38
1644849430000|2022-02-14 14:37:10|2950.39|2942.69|2953.57|2945.87|2953.74|2946.04|2950.39|2942.69|40
1644849440000|2022-02-14 14:37:20|2953.62|2945.92|2950.69|2942.99|2954.15|2946.45|2950.56|2942.86|36
1644849450000|2022-02-14 14:37:30|2951.38|2943.68|2952.74|2945.04|2952.81|2945.11|2951.09|2943.39|39
1644849460000|2022-02-14 14:37:40|2952.83|2945.13|2953.04|2945.34|2953.55|2945.85|2950.8|2943.1|39
1644849470000|2022-02-14 14:37:50|2952.84|2945.14|2952.42|2944.72|2953.42|2945.72|2951.82|2944.12|38
1644849480000|2022-02-14 14:38:00|2952.43|2944.73|2953|2945.3|2954.39|2946.69|2952.29|2944.59|36
1644849490000|2022-02-14 14:38:10|2953.16|2945.46|2952.7|2945|2953.52|2945.82|2952.1|2944.4|33
1644849500000|2022-02-14 14:38:20|2952.54|2944.84|2952.69|2944.99|2952.85|2945.15|2951.25|2943.55|39
1644849510000|2022-02-14 14:38:30|2952.9|2945.2|2953.28|2945.58|2953.59|2945.89|2952.76|2945.06|40
1644849520000|2022-02-14 14:38:40|2953.34|2945.64|2953.31|2945.61|2953.94|2946.24|2952.96|2945.26|34
1644849530000|2022-02-14 14:38:50|2953.27|2945.57|2952.45|2944.75|2953.62|2945.92|2951.89|2944.19|39
1644849540000|2022-02-14 14:39:00|2952.63|2944.93|2954.52|2946.82|2955.6|2947.9|2952.63|2944.93|40
1644849550000|2022-02-14 14:39:10|2954.25|2946.55|2949.84|2942.14|2954.25|2946.55|2949.7|2942|40
1644849560000|2022-02-14 14:39:20|2950.34|2942.64|2947.96|2940.26|2950.93|2943.23|2946.73|2939.03|39
1644849570000|2022-02-14 14:39:30|2948.12|2940.42|2947.82|2940.12|2948.84|2941.14|2947.3|2939.6|40
1644849580000|2022-02-14 14:39:40|2947.79|2940.09|2948.66|2940.96|2948.77|2941.07|2947.16|2939.46|39
1644849590000|2022-02-14 14:39:50|2948.55|2940.85|2947.45|2939.75|2948.59|2940.89|2947.14|2939.44|38
1644849600000|2022-02-14 14:40:00|2947.46|2939.76|2949.68|2941.98|2949.77|2942.07|2945.4|2937.7|40
1644849610000|2022-02-14 14:40:10|2950.07|2942.37|2948.04|2940.34|2950.07|2942.37|2947.41|2939.71|38
1644849620000|2022-02-14 14:40:20|2948.57|2940.87|2950.37|2942.67|2950.54|2942.84|2948.41|2940.71|38
1644849630000|2022-02-14 14:40:30|2950.35|2942.65|2952.71|2945.01|2952.85|2945.15|2950.35|2942.65|37
1644849640000|2022-02-14 14:40:40|2954.17|2946.47|2955.17|2947.47|2955.56|2947.86|2954.17|2946.47|28
1644849650000|2022-02-14 14:40:50|2955.4|2947.7|2954.6|2946.9|2955.4|2947.7|2953.96|2946.26|31
1644849660000|2022-02-14 14:41:00|2954.47|2946.77|2953.53|2945.83|2954.47|2946.77|2952.06|2944.36|37
1644849670000|2022-02-14 14:41:10|2953.46|2945.76|2953.4|2945.7|2953.9|2946.2|2952.33|2944.63|32
1644849680000|2022-02-14 14:41:20|2953.49|2945.79|2952.48|2944.78|2954.05|2946.35|2951.83|2944.13|40
1644849690000|2022-02-14 14:41:30|2952.63|2944.93|2951.48|2943.78|2953.47|2945.77|2951.37|2943.67|37
1644849700000|2022-02-14 14:41:40|2951.14|2943.44|2951.59|2943.89|2952.36|2944.66|2950.81|2943.11|38
1644849710000|2022-02-14 14:41:50|2951.51|2943.81|2953.04|2945.34|2953.04|2945.34|2951.43|2943.73|38
1644849720000|2022-02-14 14:42:00|2953.11|2945.41|2954.49|2946.79|2954.83|2947.13|2952.95|2945.25|37
1644849730000|2022-02-14 14:42:10|2954.55|2946.85|2954.71|2947.01|2954.95|2947.25|2954.07|2946.37|39
1644849740000|2022-02-14 14:42:20|2954.92|2947.22|2954.18|2946.48|2954.92|2947.22|2953.21|2945.51|38
1644849750000|2022-02-14 14:42:30|2953.87|2946.17|2953.76|2946.06|2954.77|2947.07|2953.76|2946.06|36
1644849760000|2022-02-14 14:42:40|2953.74|2946.04|2952.92|2945.22|2953.74|2946.04|2952.38|2944.68|37
1644849770000|2022-02-14 14:42:50|2952.96|2945.26|2952.67|2944.97|2953.28|2945.58|2952.26|2944.56|38
1644849780000|2022-02-14 14:43:00|2952.2|2944.5|2952.27|2944.57|2953.18|2945.48|2952.2|2944.5|37
1644849790000|2022-02-14 14:43:10|2952.28|2944.58|2954.72|2947.02|2954.83|2947.13|2952.28|2944.58|39
1644849800000|2022-02-14 14:43:20|2954.43|2946.73|2953.84|2946.14|2955.24|2947.54|2953.18|2945.48|36
1644849810000|2022-02-14 14:43:30|2953.78|2946.08|2954.43|2946.73|2954.45|2946.75|2953.78|2946.08|35
1644849820000|2022-02-14 14:43:40|2954.36|2946.66|2953.02|2945.32|2954.36|2946.66|2952.9|2945.2|34
1644849830000|2022-02-14 14:43:50|2953.01|2945.31|2952.29|2944.59|2953.07|2945.37|2952.29|2944.59|36
1644849840000|2022-02-14 14:44:00|2952.32|2944.62|2950.77|2943.07|2952.32|2944.62|2950.75|2943.05|40
1644849850000|2022-02-14 14:44:10|2950.82|2943.12|2949.33|2941.63|2951.82|2944.12|2949.33|2941.63|38
1644849860000|2022-02-14 14:44:20|2949.37|2941.67|2950.03|2942.33|2950.66|2942.96|2949.24|2941.54|40
1644849870000|2022-02-14 14:44:30|2950|2942.3|2947.36|2939.66|2950.16|2942.46|2945.03|2937.33|38
1644849880000|2022-02-14 14:44:40|2947.39|2939.69|2947.22|2939.52|2948.02|2940.32|2946.66|2938.96|39
1644849890000|2022-02-14 14:44:50|2947.44|2939.74|2948.56|2940.86|2949.59|2941.89|2947.2|2939.5|40
1644849900000|2022-02-14 14:45:00|2948.34|2940.64|2945.48|2937.78|2948.34|2940.64|2945.3|2937.6|40
1644849910000|2022-02-14 14:45:10|2945.58|2937.88|2944.1|2936.4|2946.56|2938.86|2944.1|2936.4|40
1644849920000|2022-02-14 14:45:20|2944.39|2936.69|2943.33|2935.63|2944.61|2936.91|2943.01|2935.31|35
1644849930000|2022-02-14 14:45:30|2943.21|2935.51|2943.25|2935.55|2943.71|2936.01|2942.45|2934.75|38
1644849940000|2022-02-14 14:45:40|2943.21|2935.51|2941.66|2933.96|2943.21|2935.51|2941.66|2933.96|34
1644849950000|2022-02-14 14:45:50|2941.82|2934.12|2940.76|2933.06|2941.85|2934.15|2940.51|2932.81|38
1644849960000|2022-02-14 14:46:00|2940.38|2932.68|2940.66|2932.96|2942.1|2934.4|2940|2932.3|37
1644849970000|2022-02-14 14:46:10|2940.46|2932.76|2943.66|2935.96|2943.66|2935.96|2940.2|2932.5|37
1644849980000|2022-02-14 14:46:20|2943.72|2936.02|2943.89|2936.19|2944|2936.3|2942.94|2935.24|38
1644849990000|2022-02-14 14:46:30|2944.54|2936.84|2945.67|2937.97|2946.39|2938.69|2944.54|2936.84|39
1644850000000|2022-02-14 14:46:40|2945.55|2937.85|2944.74|2937.04|2945.86|2938.16|2944.48|2936.78|34
1644850010000|2022-02-14 14:46:50|2944.76|2937.06|2944.73|2937.03|2944.76|2937.06|2943.54|2935.84|37
1644850020000|2022-02-14 14:47:00|2944.75|2937.05|2946.95|2939.25|2946.99|2939.29|2944.75|2937.05|40
1644850030000|2022-02-14 14:47:10|2947.25|2939.55|2947.65|2939.95|2947.65|2939.95|2946.47|2938.77|40
1644850040000|2022-02-14 14:47:20|2947.58|2939.88|2947.75|2940.05|2948.81|2941.11|2947.5|2939.8|39
1644850050000|2022-02-14 14:47:30|2947.77|2940.07|2947.48|2939.78|2948.73|2941.03|2946.97|2939.27|37
1644850060000|2022-02-14 14:47:40|2946.81|2939.11|2946.83|2939.13|2947.33|2939.63|2946.68|2938.98|32
1644850070000|2022-02-14 14:47:50|2946.91|2939.21|2948.45|2940.75|2948.65|2940.95|2946.63|2938.93|38
1644850080000|2022-02-14 14:48:00|2948.42|2940.72|2946.78|2939.08|2949.99|2942.29|2946.78|2939.08|39
1644850090000|2022-02-14 14:48:10|2946.85|2939.15|2945.7|2938|2946.85|2939.15|2944.68|2936.98|38
1644850100000|2022-02-14 14:48:20|2945.75|2938.05|2945.95|2938.25|2946.45|2938.75|2945.47|2937.77|38
1644850110000|2022-02-14 14:48:30|2945.37|2937.67|2944.15|2936.45|2945.37|2937.67|2944.08|2936.38|38
1644850120000|2022-02-14 14:48:40|2943.82|2936.12|2945.13|2937.43|2945.77|2938.07|2943.76|2936.06|39
1644850130000|2022-02-14 14:48:50|2945.53|2937.83|2946.59|2938.89|2946.65|2938.95|2945.14|2937.44|37
1644850140000|2022-02-14 14:49:00|2946.49|2938.79|2947.95|2940.25|2947.95|2940.25|2945.96|2938.26|36
1644850150000|2022-02-14 14:49:10|2947.99|2940.29|2950.92|2943.22|2951.83|2944.13|2947.99|2940.29|37
1644850160000|2022-02-14 14:49:20|2951.02|2943.32|2951.74|2944.04|2952.57|2944.87|2951.02|2943.32|38
1644850170000|2022-02-14 14:49:30|2951.44|2943.74|2951.59|2943.89|2952.72|2945.02|2951.04|2943.34|37
1644850180000|2022-02-14 14:49:40|2951.07|2943.37|2951.59|2943.89|2951.96|2944.26|2950.82|2943.12|38
1644850190000|2022-02-14 14:49:50|2951.3|2943.6|2951.06|2943.36|2951.56|2943.86|2950.61|2942.91|33
1644850200000|2022-02-14 14:50:00|2950.68|2942.98|2953.57|2945.87|2953.57|2945.87|2950.49|2942.79|40
1644850210000|2022-02-14 14:50:10|2953.28|2945.58|2951.74|2944.04|2953.71|2946.01|2951.3|2943.6|36
1644850220000|2022-02-14 14:50:20|2951.88|2944.18|2951.97|2944.27|2953.36|2945.66|2951.84|2944.14|38
1644850230000|2022-02-14 14:50:30|2951.67|2943.97|2953.77|2946.07|2953.79|2946.09|2951.67|2943.97|38
1644850240000|2022-02-14 14:50:40|2953.55|2945.85|2953.92|2946.22|2954.13|2946.43|2952.98|2945.28|33
1644850250000|2022-02-14 14:50:50|2954.16|2946.46|2953.59|2945.89|2954.38|2946.68|2952.68|2944.98|34
1644850260000|2022-02-14 14:51:00|2953.64|2945.94|2953.6|2945.9|2954.03|2946.33|2953.35|2945.65|37
1644850270000|2022-02-14 14:51:10|2953.62|2945.92|2955.01|2947.31|2955.14|2947.44|2953.5|2945.8|37
1644850280000|2022-02-14 14:51:20|2955.06|2947.36|2955.21|2947.51|2955.55|2947.85|2955.06|2947.36|35
1644850290000|2022-02-14 14:51:30|2955.2|2947.5|2953.44|2945.74|2955.2|2947.5|2953.44|2945.74|39
1644850300000|2022-02-14 14:51:40|2953.37|2945.67|2952.19|2944.49|2953.76|2946.06|2951.71|2944.01|36
1644850310000|2022-02-14 14:51:50|2952.21|2944.51|2952.79|2945.09|2953.33|2945.63|2951.45|2943.75|38
1644850320000|2022-02-14 14:52:00|2952.72|2945.02|2952.44|2944.74|2953.59|2945.89|2952.44|2944.74|38
1644850330000|2022-02-14 14:52:10|2952.31|2944.61|2952.8|2945.1|2952.96|2945.26|2952.31|2944.61|35
1644850340000|2022-02-14 14:52:20|2952.77|2945.07|2953.41|2945.71|2953.72|2946.02|2952.77|2945.07|35
1644850350000|2022-02-14 14:52:30|2953.65|2945.95|2954.73|2947.03|2954.73|2947.03|2953.28|2945.58|34
1644850360000|2022-02-14 14:52:40|2954.61|2946.91|2954.49|2946.79|2954.96|2947.26|2954|2946.3|31
1644850370000|2022-02-14 14:52:50|2954.46|2946.76|2954.12|2946.42|2954.99|2947.29|2954.08|2946.38|33
1644850380000|2022-02-14 14:53:00|2954.15|2946.45|2952.86|2945.16|2954.49|2946.79|2952.84|2945.14|36
1644850390000|2022-02-14 14:53:10|2952.53|2944.83|2952.14|2944.44|2953.47|2945.77|2952.03|2944.33|39
1644850400000|2022-02-14 14:53:20|2952.1|2944.4|2952.35|2944.65|2952.65|2944.95|2951.54|2943.84|37
1644850410000|2022-02-14 14:53:30|2952.25|2944.55|2952.4|2944.7|2952.44|2944.74|2952.25|2944.55|24
1644850420000|2022-02-14 14:53:40|2952.28|2944.58|2950.64|2942.94|2952.28|2944.58|2950.59|2942.89|37
1644850430000|2022-02-14 14:53:50|2950.7|2943|2951.51|2943.81|2951.73|2944.03|2950.6|2942.9|31
1644850440000|2022-02-14 14:54:00|2951.56|2943.86|2951.15|2943.45|2951.98|2944.28|2950.27|2942.57|38
1644850450000|2022-02-14 14:54:10|2951.16|2943.46|2951.47|2943.77|2951.56|2943.86|2950.73|2943.03|34
1644850460000|2022-02-14 14:54:20|2951.46|2943.76|2951.96|2944.26|2952.55|2944.85|2951.43|2943.73|26
1644850470000|2022-02-14 14:54:30|2951.92|2944.22|2952.76|2945.06|2952.89|2945.19|2951.82|2944.12|36
1644850480000|2022-02-14 14:54:40|2952.75|2945.05|2952.85|2945.15|2953.06|2945.36|2952.47|2944.77|30
1644850490000|2022-02-14 14:54:50|2952.79|2945.09|2953.39|2945.69|2953.74|2946.04|2952.79|2945.09|38
1644850500000|2022-02-14 14:55:00|2953.51|2945.81|2953.25|2945.55|2953.75|2946.05|2953.25|2945.55|31
1644850510000|2022-02-14 14:55:10|2953.06|2945.36|2951.65|2943.95|2953.14|2945.44|2951.54|2943.84|38
1644850520000|2022-02-14 14:55:20|2951.67|2943.97|2950.93|2943.23|2952.14|2944.44|2950.25|2942.55|36
1644850530000|2022-02-14 14:55:30|2950.85|2943.15|2951.73|2944.03|2952.19|2944.49|2950.85|2943.15|36
1644850540000|2022-02-14 14:55:40|2951.7|2944|2951.88|2944.18|2951.93|2944.23|2951.34|2943.64|34
1644850550000|2022-02-14 14:55:50|2951.95|2944.25|2952.07|2944.37|2952.74|2945.04|2951.89|2944.19|35
1644850560000|2022-02-14 14:56:00|2951.95|2944.25|2951.81|2944.11|2952.4|2944.7|2951.81|2944.11|34
1644850570000|2022-02-14 14:56:10|2951.77|2944.07|2951.51|2943.81|2951.98|2944.28|2951.51|2943.81|27
1644850580000|2022-02-14 14:56:20|2951.5|2943.8|2950.44|2942.74|2951.51|2943.81|2950.44|2942.74|29
1644850590000|2022-02-14 14:56:30|2950.41|2942.71|2950.53|2942.83|2950.63|2942.93|2949.62|2941.92|33
1644850600000|2022-02-14 14:56:40|2950.49|2942.79|2950.83|2943.13|2951.13|2943.43|2950.49|2942.79|28
1644850610000|2022-02-14 14:56:50|2950.84|2943.14|2950.3|2942.6|2950.91|2943.21|2950.3|2942.6|34
1644850620000|2022-02-14 14:57:00|2950.12|2942.42|2949.55|2941.85|2950.33|2942.63|2949.34|2941.64|37
1644850630000|2022-02-14 14:57:10|2949.41|2941.71|2946.24|2938.54|2949.52|2941.82|2946.21|2938.51|35
1644850640000|2022-02-14 14:57:20|2946.54|2938.84|2945.27|2937.57|2946.54|2938.84|2945.27|2937.57|35
1644850650000|2022-02-14 14:57:30|2945.46|2937.76|2947.87|2940.17|2948.09|2940.39|2945.46|2937.76|35
1644850660000|2022-02-14 14:57:40|2947.94|2940.24|2948|2940.3|2948.11|2940.41|2946.91|2939.21|33
1644850670000|2022-02-14 14:57:50|2948.04|2940.34|2948.29|2940.59|2948.59|2940.89|2947.44|2939.74|38
1644850680000|2022-02-14 14:58:00|2948.22|2940.52|2947.69|2939.99|2948.22|2940.52|2947.47|2939.77|35
1644850690000|2022-02-14 14:58:10|2947.57|2939.87|2946.6|2938.9|2947.78|2940.08|2945.86|2938.16|36
1644850700000|2022-02-14 14:58:20|2946.69|2938.99|2947.34|2939.64|2947.34|2939.64|2946.32|2938.62|37
1644850710000|2022-02-14 14:58:30|2947.27|2939.57|2946.67|2938.97|2947.42|2939.72|2946.56|2938.86|34
1644850720000|2022-02-14 14:58:40|2946.86|2939.16|2944.93|2937.23|2946.86|2939.16|2944.53|2936.83|37
1644850730000|2022-02-14 14:58:50|2945.15|2937.45|2945.47|2937.77|2945.53|2937.83|2945.11|2937.41|33
1644850740000|2022-02-14 14:59:00|2945.37|2937.67|2944.17|2936.47|2945.59|2937.89|2944.17|2936.47|38
1644850750000|2022-02-14 14:59:10|2944.09|2936.39|2943.02|2935.32|2944.31|2936.61|2942.88|2935.18|36
1644850760000|2022-02-14 14:59:20|2943|2935.3|2943.48|2935.78|2943.65|2935.95|2942.81|2935.11|34
1644850770000|2022-02-14 14:59:30|2943.47|2935.77|2944.15|2936.45|2944.39|2936.69|2943.44|2935.74|33
1644850780000|2022-02-14 14:59:40|2944.38|2936.68|2942.67|2934.97|2944.38|2936.68|2942.67|2934.97|34
1644850790000|2022-02-14 14:59:50|2942.59|2934.89|2943.38|2935.68|2943.38|2935.68|2942.57|2934.87|34
1644850800000|2022-02-14 15:00:00|2943.52|2935.82|2943.1|2935.4|2944.18|2936.48|2942.95|2935.25|39
1644850810000|2022-02-14 15:00:10|2943.12|2935.42|2941.17|2933.47|2943.38|2935.68|2940.88|2933.18|40
1644850820000|2022-02-14 15:00:20|2941.03|2933.33|2942.42|2934.72|2942.77|2935.07|2941.03|2933.33|39
1644850830000|2022-02-14 15:00:30|2942.47|2934.77|2942.28|2934.58|2943.72|2936.02|2942.28|2934.58|39
1644850840000|2022-02-14 15:00:40|2941.64|2933.94|2941.18|2933.48|2942.1|2934.4|2940.52|2932.82|39
1644850850000|2022-02-14 15:00:50|2941.22|2933.52|2939.81|2932.11|2941.37|2933.67|2939.22|2931.52|37
1644850860000|2022-02-14 15:01:00|2939.18|2931.48|2939.31|2931.61|2940.37|2932.67|2939.01|2931.31|39
1644850870000|2022-02-14 15:01:10|2939.14|2931.44|2937.52|2929.82|2939.48|2931.78|2936.99|2929.29|38
1644850880000|2022-02-14 15:01:20|2937.59|2929.89|2937.54|2929.84|2938.16|2930.46|2937.14|2929.44|39
1644850890000|2022-02-14 15:01:30|2937.53|2929.83|2938.97|2931.27|2938.97|2931.27|2937.51|2929.81|34
1644850900000|2022-02-14 15:01:40|2939.01|2931.31|2937.32|2929.62|2939.38|2931.68|2937.14|2929.44|37
1644850910000|2022-02-14 15:01:50|2937.36|2929.66|2936.62|2928.92|2937.43|2929.73|2936.56|2928.86|33
1644850920000|2022-02-14 15:02:00|2936.6|2928.9|2935.52|2927.82|2936.98|2929.28|2935.52|2927.82|39
1644850930000|2022-02-14 15:02:10|2935.39|2927.69|2934.41|2926.71|2935.54|2927.84|2933.67|2925.97|37
1644850940000|2022-02-14 15:02:20|2934.7|2927|2937.16|2929.46|2937.19|2929.49|2934.7|2927|39
1644850950000|2022-02-14 15:02:30|2937.19|2929.49|2937.87|2930.17|2938.63|2930.93|2937.19|2929.49|39
1644850960000|2022-02-14 15:02:40|2937.75|2930.05|2938.17|2930.47|2938.49|2930.79|2937.36|2929.66|38
1644850970000|2022-02-14 15:02:50|2938.19|2930.49|2937.2|2929.5|2938.26|2930.56|2937.2|2929.5|37
1644850980000|2022-02-14 15:03:00|2937.11|2929.41|2934.44|2926.74|2937.26|2929.56|2934.1|2926.4|36
1644850990000|2022-02-14 15:03:10|2934.42|2926.72|2937.27|2929.57|2937.34|2929.64|2934.24|2926.54|36
1644851000000|2022-02-14 15:03:20|2937.33|2929.63|2939.69|2931.99|2940.94|2933.24|2937.16|2929.46|38
1644851010000|2022-02-14 15:03:30|2939.46|2931.76|2939.09|2931.39|2939.58|2931.88|2938.68|2930.98|35
1644851020000|2022-02-14 15:03:40|2939.33|2931.63|2939.35|2931.65|2939.94|2932.24|2938.91|2931.21|36
1644851030000|2022-02-14 15:03:50|2939.56|2931.86|2939.43|2931.73|2939.8|2932.1|2939.05|2931.35|38
1644851040000|2022-02-14 15:04:00|2939.54|2931.84|2939.33|2931.63|2939.54|2931.84|2938.56|2930.86|38
1644851050000|2022-02-14 15:04:10|2939.32|2931.62|2939.08|2931.38|2939.95|2932.25|2939.08|2931.38|33
1644851060000|2022-02-14 15:04:20|2939.31|2931.61|2940.94|2933.24|2941.88|2934.18|2939.28|2931.58|39
1644851070000|2022-02-14 15:04:30|2940.9|2933.2|2938.82|2931.12|2940.9|2933.2|2938.82|2931.12|36
1644851080000|2022-02-14 15:04:40|2938.78|2931.08|2938.8|2931.1|2939.03|2931.33|2938.19|2930.49|37
1644851090000|2022-02-14 15:04:50|2938.88|2931.18|2939.74|2932.04|2939.74|2932.04|2938.84|2931.14|32
1644851100000|2022-02-14 15:05:00|2939.76|2932.06|2939.61|2931.91|2940.63|2932.93|2939.61|2931.91|39
1644851110000|2022-02-14 15:05:10|2939.66|2931.96|2939.02|2931.32|2939.66|2931.96|2938.25|2930.55|37
1644851120000|2022-02-14 15:05:20|2938.93|2931.23|2939.41|2931.71|2939.43|2931.73|2938.33|2930.63|36
1644851130000|2022-02-14 15:05:30|2939.56|2931.86|2939.2|2931.5|2939.86|2932.16|2938.77|2931.07|38
1644851140000|2022-02-14 15:05:40|2939.3|2931.6|2940.11|2932.41|2940.19|2932.49|2938.64|2930.94|37
1644851150000|2022-02-14 15:05:50|2940.07|2932.37|2939.51|2931.81|2940.07|2932.37|2939.4|2931.7|39
1644851160000|2022-02-14 15:06:00|2939.54|2931.84|2938.33|2930.63|2939.54|2931.84|2938.18|2930.48|35
1644851170000|2022-02-14 15:06:10|2938.31|2930.61|2937.18|2929.48|2939.22|2931.52|2936.81|2929.11|36
1644851180000|2022-02-14 15:06:20|2937.25|2929.55|2938.82|2931.12|2939.14|2931.44|2937.25|2929.55|39
1644851190000|2022-02-14 15:06:30|2938.84|2931.14|2938.33|2930.63|2939.19|2931.49|2937.73|2930.03|38
1644851200000|2022-02-14 15:06:40|2938.39|2930.69|2939.77|2932.07|2940.01|2932.31|2938.32|2930.62|38
1644851210000|2022-02-14 15:06:50|2939.8|2932.1|2942.61|2934.91|2942.61|2934.91|2939.8|2932.1|35
1644851220000|2022-02-14 15:07:00|2942.3|2934.6|2941.35|2933.65|2942.45|2934.75|2941.35|2933.65|39
1644851230000|2022-02-14 15:07:10|2941.27|2933.57|2941.26|2933.56|2941.27|2933.57|2940.43|2932.73|35
1644851240000|2022-02-14 15:07:20|2941.28|2933.58|2942.29|2934.59|2942.29|2934.59|2940.17|2932.47|38
1644851250000|2022-02-14 15:07:30|2942.27|2934.57|2942.2|2934.5|2942.62|2934.92|2941.49|2933.79|36
1644851260000|2022-02-14 15:07:40|2942.46|2934.76|2942.98|2935.28|2942.98|2935.28|2941.62|2933.92|36
1644851270000|2022-02-14 15:07:50|2943.28|2935.58|2944.05|2936.35|2944.17|2936.47|2943.03|2935.33|39
1644851280000|2022-02-14 15:08:00|2944.13|2936.43|2943.54|2935.84|2944.33|2936.63|2943.5|2935.8|33
1644851290000|2022-02-14 15:08:10|2943.28|2935.58|2942.72|2935.02|2943.75|2936.05|2942.37|2934.67|36
1644851300000|2022-02-14 15:08:20|2942.53|2934.83|2942.82|2935.12|2943.29|2935.59|2942.35|2934.65|38
1644851310000|2022-02-14 15:08:30|2942.86|2935.16|2942.2|2934.5|2942.88|2935.18|2942.06|2934.36|38
1644851320000|2022-02-14 15:08:40|2942.22|2934.52|2941.02|2933.32|2942.27|2934.57|2940.41|2932.71|39
1644851330000|2022-02-14 15:08:50|2940.93|2933.23|2940.75|2933.05|2941.6|2933.9|2940.45|2932.75|39
1644851340000|2022-02-14 15:09:00|2940.8|2933.1|2940.14|2932.44|2940.82|2933.12|2938.91|2931.21|39
1644851350000|2022-02-14 15:09:10|2940.01|2932.31|2940.07|2932.37|2940.09|2932.39|2938.79|2931.09|37
1644851360000|2022-02-14 15:09:20|2940.06|2932.36|2939.78|2932.08|2941.29|2933.59|2939.78|2932.08|37
1644851370000|2022-02-14 15:09:30|2939.79|2932.09|2941.34|2933.64|2941.36|2933.66|2939.79|2932.09|39
1644851380000|2022-02-14 15:09:40|2941.32|2933.62|2943.27|2935.57|2943.27|2935.57|2941.27|2933.57|31
1644851390000|2022-02-14 15:09:50|2943.59|2935.89|2943.65|2935.95|2944.18|2936.48|2943.25|2935.55|35
1644851400000|2022-02-14 15:10:00|2943.34|2935.64|2944.34|2936.64|2944.51|2936.81|2942.65|2934.95|31
1644851410000|2022-02-14 15:10:10|2944.17|2936.47|2947.79|2940.09|2947.79|2940.09|2944.13|2936.43|36
1644851420000|2022-02-14 15:10:20|2948.83|2941.13|2948.11|2940.41|2949.1|2941.4|2947.55|2939.85|39
1644851430000|2022-02-14 15:10:30|2948.29|2940.59|2947.44|2939.74|2948.29|2940.59|2947.37|2939.67|39
1644851440000|2022-02-14 15:10:40|2947.28|2939.58|2947.38|2939.68|2947.53|2939.83|2946.43|2938.73|37
1644851450000|2022-02-14 15:10:50|2947.53|2939.83|2948.74|2941.04|2948.74|2941.04|2947.53|2939.83|37
1644851460000|2022-02-14 15:11:00|2948.75|2941.05|2948.99|2941.29|2949.35|2941.65|2948.64|2940.94|35
1644851470000|2022-02-14 15:11:10|2948.95|2941.25|2949.76|2942.06|2949.94|2942.24|2948.86|2941.16|36
1644851480000|2022-02-14 15:11:20|2949.74|2942.04|2949.79|2942.09|2949.98|2942.28|2949.44|2941.74|36
1644851490000|2022-02-14 15:11:30|2949.94|2942.24|2949.44|2941.74|2950.17|2942.47|2948.01|2940.31|39
1644851500000|2022-02-14 15:11:40|2949.08|2941.38|2949.85|2942.15|2949.85|2942.15|2949.08|2941.38|37
1644851510000|2022-02-14 15:11:50|2949.89|2942.19|2949.97|2942.27|2949.97|2942.27|2949.48|2941.78|35
1644851520000|2022-02-14 15:12:00|2949.86|2942.16|2950.12|2942.42|2950.12|2942.42|2949.34|2941.64|35
1644851530000|2022-02-14 15:12:10|2950.15|2942.45|2950.14|2942.44|2950.15|2942.45|2949.26|2941.56|36
1644851540000|2022-02-14 15:12:20|2950.16|2942.46|2952|2944.3|2952.09|2944.39|2950.15|2942.45|35
1644851550000|2022-02-14 15:12:30|2951.96|2944.26|2951.87|2944.17|2951.96|2944.26|2950.74|2943.04|33
1644851560000|2022-02-14 15:12:40|2951.95|2944.25|2951.9|2944.2|2952.06|2944.36|2950.9|2943.2|32
1644851570000|2022-02-14 15:12:50|2951.62|2943.92|2951.18|2943.48|2951.85|2944.15|2951.18|2943.48|37
1644851580000|2022-02-14 15:13:00|2951.27|2943.57|2951.03|2943.33|2951.75|2944.05|2950.19|2942.49|37
1644851590000|2022-02-14 15:13:10|2950.39|2942.69|2950.45|2942.75|2951.15|2943.45|2949.97|2942.27|36
1644851600000|2022-02-14 15:13:20|2950.42|2942.72|2950.45|2942.75|2950.67|2942.97|2950.05|2942.35|35
1644851610000|2022-02-14 15:13:30|2949.98|2942.28|2949.57|2941.87|2950.18|2942.48|2949.07|2941.37|36
1644851620000|2022-02-14 15:13:40|2949.18|2941.48|2949.28|2941.58|2949.95|2942.25|2948.83|2941.13|31
1644851630000|2022-02-14 15:13:50|2949.23|2941.53|2949.07|2941.37|2949.23|2941.53|2948.9|2941.2|22
1644851640000|2022-02-14 15:14:00|2948.98|2941.28|2949.61|2941.91|2949.61|2941.91|2948.98|2941.28|23
1644851650000|2022-02-14 15:14:10|2949.08|2941.38|2949.11|2941.41|2949.66|2941.96|2948.43|2940.73|28
1644851660000|2022-02-14 15:14:20|2949.13|2941.43|2949.78|2942.08|2949.78|2942.08|2948.19|2940.49|36
1644851670000|2022-02-14 15:14:30|2949.79|2942.09|2948.89|2941.19|2949.87|2942.17|2948.44|2940.74|34
1644851680000|2022-02-14 15:14:40|2948.8|2941.1|2948.52|2940.82|2949.09|2941.39|2947.16|2939.46|36
1644851690000|2022-02-14 15:14:50|2946.31|2938.61|2947.12|2939.42|2947.85|2940.15|2945.87|2938.17|38
1644851700000|2022-02-14 15:15:00|2947.16|2939.46|2948.19|2940.49|2948.57|2940.87|2947.1|2939.4|37
1644851710000|2022-02-14 15:15:10|2948.39|2940.69|2948.63|2940.93|2949.54|2941.84|2948.04|2940.34|36
1644851720000|2022-02-14 15:15:20|2948.64|2940.94|2944.29|2936.59|2948.79|2941.09|2943.95|2936.25|39
1644851730000|2022-02-14 15:15:30|2944.65|2936.95|2945.02|2937.32|2945.17|2937.47|2943.72|2936.02|38
1644851740000|2022-02-14 15:15:40|2944.91|2937.21|2942.74|2935.04|2945.26|2937.56|2942.73|2935.03|38
1644851750000|2022-02-14 15:15:50|2942.67|2934.97|2939.91|2932.21|2942.99|2935.29|2939.82|2932.12|40
1644851760000|2022-02-14 15:16:00|2939.92|2932.22|2940.27|2932.57|2940.78|2933.08|2939.09|2931.39|39
1644851770000|2022-02-14 15:16:10|2940.23|2932.53|2940.43|2932.73|2941.07|2933.37|2940.23|2932.53|38
1644851780000|2022-02-14 15:16:20|2939.97|2932.27|2940.5|2932.8|2940.5|2932.8|2939.34|2931.64|37
1644851790000|2022-02-14 15:16:30|2940.54|2932.84|2940.78|2933.08|2940.96|2933.26|2939.94|2932.24|36
1644851800000|2022-02-14 15:16:40|2940.81|2933.11|2940.6|2932.9|2940.93|2933.23|2940.35|2932.65|27
1644851810000|2022-02-14 15:16:50|2940.8|2933.1|2939.84|2932.14|2940.88|2933.18|2939.84|2932.14|35
1644851820000|2022-02-14 15:17:00|2939.85|2932.15|2939.99|2932.29|2940.67|2932.97|2939.83|2932.13|36
1644851830000|2022-02-14 15:17:10|2940.07|2932.37|2941.56|2933.86|2941.88|2934.18|2940.07|2932.37|38
1644851840000|2022-02-14 15:17:20|2941.55|2933.85|2942.9|2935.2|2943.16|2935.46|2941.48|2933.78|38
1644851850000|2022-02-14 15:17:30|2942.66|2934.96|2941.83|2934.13|2944.09|2936.39|2941.83|2934.13|39
1644851860000|2022-02-14 15:17:40|2941.86|2934.16|2942.02|2934.32|2942.31|2934.61|2941.21|2933.51|39
1644851870000|2022-02-14 15:17:50|2942.06|2934.36|2942.44|2934.74|2942.85|2935.15|2941.68|2933.98|39
1644851880000|2022-02-14 15:18:00|2942.48|2934.78|2940.89|2933.19|2943.19|2935.49|2940.56|2932.86|38
1644851890000|2022-02-14 15:18:10|2940.91|2933.21|2940.38|2932.68|2942|2934.3|2940.38|2932.68|39
1644851900000|2022-02-14 15:18:20|2940.45|2932.75|2940.74|2933.04|2940.94|2933.24|2940.45|2932.75|33
1644851910000|2022-02-14 15:18:30|2940.78|2933.08|2941.47|2933.77|2941.98|2934.28|2940.63|2932.93|37
1644851920000|2022-02-14 15:18:40|2941.42|2933.72|2940.68|2932.98|2941.45|2933.75|2940.68|2932.98|32
1644851930000|2022-02-14 15:18:50|2940.88|2933.18|2941.02|2933.32|2942.12|2934.42|2940.69|2932.99|39
1644851940000|2022-02-14 15:19:00|2941.01|2933.31|2941.45|2933.75|2941.58|2933.88|2939.46|2931.76|38
1644851950000|2022-02-14 15:19:10|2941.43|2933.73|2943.34|2935.64|2944.48|2936.78|2941.38|2933.68|37
1644851960000|2022-02-14 15:19:20|2943.29|2935.59|2942.33|2934.63|2943.29|2935.59|2941.54|2933.84|38
1644851970000|2022-02-14 15:19:30|2942.17|2934.47|2941.76|2934.06|2942.3|2934.6|2941.08|2933.38|38
1644851980000|2022-02-14 15:19:40|2941.75|2934.05|2940.96|2933.26|2942.19|2934.49|2940.91|2933.21|38
1644851990000|2022-02-14 15:19:50|2940.93|2933.23|2941.02|2933.32|2941.05|2933.35|2939.92|2932.22|36
1644852000000|2022-02-14 15:20:00|2941.12|2933.42|2939.69|2931.99|2941.13|2933.43|2938.52|2930.82|38
1644852010000|2022-02-14 15:20:10|2939.7|2932|2939.83|2932.13|2939.96|2932.26|2939.19|2931.49|39
1644852020000|2022-02-14 15:20:20|2939.79|2932.09|2940.48|2932.78|2940.87|2933.17|2938.62|2930.92|35
1644852030000|2022-02-14 15:20:30|2940.49|2932.79|2942.3|2934.6|2942.3|2934.6|2939.59|2931.89|38
1644852040000|2022-02-14 15:20:40|2941.81|2934.11|2940.84|2933.14|2941.81|2934.11|2940.68|2932.98|38
1644852050000|2022-02-14 15:20:50|2940.92|2933.22|2939.96|2932.26|2941.2|2933.5|2939.25|2931.55|39
1644852060000|2022-02-14 15:21:00|2940.09|2932.39|2939.17|2931.47|2940.5|2932.8|2938.9|2931.2|39
1644852070000|2022-02-14 15:21:10|2939.31|2931.61|2939.48|2931.78|2940.07|2932.37|2939.31|2931.61|37
1644852080000|2022-02-14 15:21:20|2939.44|2931.74|2940.21|2932.51|2940.85|2933.15|2939.4|2931.7|39
1644852090000|2022-02-14 15:21:30|2940.14|2932.44|2938.7|2931|2940.35|2932.65|2938.38|2930.68|37
1644852100000|2022-02-14 15:21:40|2938.61|2930.91|2938.61|2930.91|2939.31|2931.61|2938.49|2930.79|35
1644852110000|2022-02-14 15:21:50|2938.6|2930.9|2939.69|2931.99|2939.69|2931.99|2938.52|2930.82|38
1644852120000|2022-02-14 15:22:00|2939.73|2932.03|2938.02|2930.32|2939.73|2932.03|2938.02|2930.32|39
1644852130000|2022-02-14 15:22:10|2937.79|2930.09|2936.94|2929.24|2937.79|2930.09|2936.94|2929.24|36
1644852140000|2022-02-14 15:22:20|2936.91|2929.21|2936.23|2928.53|2937.45|2929.75|2936.07|2928.37|37
1644852150000|2022-02-14 15:22:30|2936.33|2928.63|2936.63|2928.93|2936.65|2928.95|2935.59|2927.89|38
1644852160000|2022-02-14 15:22:40|2936.66|2928.96|2937.32|2929.62|2937.5|2929.8|2936.27|2928.57|36
1644852170000|2022-02-14 15:22:50|2937.4|2929.7|2936.61|2928.91|2937.45|2929.75|2936.23|2928.53|35
1644852180000|2022-02-14 15:23:00|2936.6|2928.9|2936.82|2929.12|2938.24|2930.54|2936.35|2928.65|38
1644852190000|2022-02-14 15:23:10|2936.84|2929.14|2940.46|2932.76|2940.46|2932.76|2936.84|2929.14|39
1644852200000|2022-02-14 15:23:20|2940.39|2932.69|2942.56|2934.86|2942.56|2934.86|2940.39|2932.69|37
1644852210000|2022-02-14 15:23:30|2942.59|2934.89|2945.01|2937.31|2945.61|2937.91|2942.58|2934.88|36
1644852220000|2022-02-14 15:23:40|2945.17|2937.47|2943.73|2936.03|2945.98|2938.28|2943.73|2936.03|35
1644852230000|2022-02-14 15:23:50|2943.8|2936.1|2942.97|2935.27|2944.01|2936.31|2942.85|2935.15|32
1644852240000|2022-02-14 15:24:00|2942.95|2935.25|2942.4|2934.7|2944.25|2936.55|2942.4|2934.7|39
1644852250000|2022-02-14 15:24:10|2942.6|2934.9|2941.5|2933.8|2942.6|2934.9|2941.32|2933.62|36
1644852260000|2022-02-14 15:24:20|2941.46|2933.76|2941.14|2933.44|2941.48|2933.78|2940.55|2932.85|38
1644852270000|2022-02-14 15:24:30|2941.24|2933.54|2940.91|2933.21|2941.69|2933.99|2940.91|2933.21|37
1644852280000|2022-02-14 15:24:40|2940.78|2933.08|2942.86|2935.16|2942.9|2935.2|2940.56|2932.86|39
1644852290000|2022-02-14 15:24:50|2942.82|2935.12|2942.61|2934.91|2943.45|2935.75|2942.43|2934.73|37
1644852300000|2022-02-14 15:25:00|2942.6|2934.9|2942.63|2934.93|2942.63|2934.93|2941.34|2933.64|38
1644852310000|2022-02-14 15:25:10|2942.57|2934.87|2941.69|2933.99|2942.57|2934.87|2940.82|2933.12|36
1644852320000|2022-02-14 15:25:20|2941.67|2933.97|2941.84|2934.14|2942.6|2934.9|2941.61|2933.91|36
1644852330000|2022-02-14 15:25:30|2941.85|2934.15|2940.24|2932.54|2941.95|2934.25|2940.17|2932.47|35
1644852340000|2022-02-14 15:25:40|2940.21|2932.51|2939.9|2932.2|2940.56|2932.86|2939.55|2931.85|38
1644852350000|2022-02-14 15:25:50|2939.94|2932.24|2940.13|2932.43|2940.48|2932.78|2939.78|2932.08|33
1644852360000|2022-02-14 15:26:00|2940.18|2932.48|2937.83|2930.13|2940.18|2932.48|2937.68|2929.98|38
1644852370000|2022-02-14 15:26:10|2937.58|2929.88|2939.21|2931.51|2939.21|2931.51|2937.44|2929.74|37
1644852380000|2022-02-14 15:26:20|2939.23|2931.53|2939.23|2931.53|2940.21|2932.51|2938.28|2930.58|34
1644852390000|2022-02-14 15:26:30|2939.49|2931.79|2940.61|2932.91|2940.62|2932.92|2939.36|2931.66|34
1644852400000|2022-02-14 15:26:40|2940.56|2932.86|2939.97|2932.27|2940.69|2932.99|2939.02|2931.32|38
1644852410000|2022-02-14 15:26:50|2939.95|2932.25|2939.02|2931.32|2939.95|2932.25|2938.55|2930.85|36
1644852420000|2022-02-14 15:27:00|2938.78|2931.08|2937.96|2930.26|2939.13|2931.43|2937.39|2929.69|36
1644852430000|2022-02-14 15:27:10|2937.97|2930.27|2937.5|2929.8|2938.75|2931.05|2936.54|2928.84|40
1644852440000|2022-02-14 15:27:20|2937.59|2929.89|2937.1|2929.4|2938.04|2930.34|2936.88|2929.18|36
1644852450000|2022-02-14 15:27:30|2936.86|2929.16|2936.92|2929.22|2937.03|2929.33|2935.55|2927.85|38
1644852460000|2022-02-14 15:27:40|2936.91|2929.21|2936.99|2929.29|2936.99|2929.29|2935.99|2928.29|37
1644852470000|2022-02-14 15:27:50|2937.04|2929.34|2937.16|2929.46|2938.22|2930.52|2936.9|2929.2|35
1644852480000|2022-02-14 15:28:00|2937.11|2929.41|2937.09|2929.39|2938|2930.3|2936.35|2928.65|40
1644852490000|2022-02-14 15:28:10|2937.33|2929.63|2936.59|2928.89|2938.02|2930.32|2936.25|2928.55|37
1644852500000|2022-02-14 15:28:20|2936.7|2929|2934.97|2927.27|2937.03|2929.33|2934.83|2927.13|39
1644852510000|2022-02-14 15:28:30|2935.02|2927.32|2933.52|2925.82|2935.02|2927.32|2933.1|2925.4|38
1644852520000|2022-02-14 15:28:40|2933.63|2925.93|2937.28|2929.58|2937.51|2929.81|2933.63|2925.93|39
1644852530000|2022-02-14 15:28:50|2937.33|2929.63|2938.94|2931.24|2938.94|2931.24|2937.17|2929.47|38
1644852540000|2022-02-14 15:29:00|2938.95|2931.25|2939.72|2932.02|2939.72|2932.02|2937.94|2930.24|39
1644852550000|2022-02-14 15:29:10|2940.2|2932.5|2940.51|2932.81|2940.81|2933.11|2939.19|2931.49|37
1644852560000|2022-02-14 15:29:20|2940.44|2932.74|2938.51|2930.81|2940.73|2933.03|2938.51|2930.81|36
1644852570000|2022-02-14 15:29:30|2938.7|2931|2939.36|2931.66|2939.5|2931.8|2937.58|2929.88|37
1644852580000|2022-02-14 15:29:40|2939.39|2931.69|2938.15|2930.45|2939.39|2931.69|2937.7|2930|39
1644852590000|2022-02-14 15:29:50|2938.16|2930.46|2937.57|2929.87|2938.33|2930.63|2936.98|2929.28|35
1644852600000|2022-02-14 15:30:00|2937.66|2929.96|2939.01|2931.31|2939.72|2932.02|2937.34|2929.64|39
1644852610000|2022-02-14 15:30:10|2938.96|2931.26|2938.18|2930.48|2938.96|2931.26|2937.73|2930.03|39
1644852620000|2022-02-14 15:30:20|2938.19|2930.49|2939.59|2931.89|2939.61|2931.91|2937.12|2929.42|40
1644852630000|2022-02-14 15:30:30|2939.54|2931.84|2938.11|2930.41|2939.54|2931.84|2937.68|2929.98|37
1644852640000|2022-02-14 15:30:40|2938.22|2930.52|2937.47|2929.77|2938.37|2930.67|2937.35|2929.65|36
1644852650000|2022-02-14 15:30:50|2937.46|2929.76|2935.77|2928.07|2937.68|2929.98|2935.77|2928.07|38
1644852660000|2022-02-14 15:31:00|2935.78|2928.08|2933.5|2925.8|2936.14|2928.44|2933.5|2925.8|37
1644852670000|2022-02-14 15:31:10|2933.47|2925.77|2931.62|2923.92|2933.62|2925.92|2931.4|2923.7|38
1644852680000|2022-02-14 15:31:20|2931.68|2923.98|2930.14|2922.44|2931.68|2923.98|2929.59|2921.89|40
1644852690000|2022-02-14 15:31:30|2930.69|2922.99|2933.07|2925.37|2933.75|2926.05|2930.34|2922.64|39
1644852700000|2022-02-14 15:31:40|2933.15|2925.45|2933.99|2926.29|2934.25|2926.55|2932.59|2924.89|40
1644852710000|2022-02-14 15:31:50|2933.89|2926.19|2932.94|2925.24|2933.9|2926.2|2932.47|2924.77|33
1644852720000|2022-02-14 15:32:00|2932.86|2925.16|2930.59|2922.89|2932.9|2925.2|2930.47|2922.77|37
1644852730000|2022-02-14 15:32:10|2930.48|2922.78|2931.07|2923.37|2931.13|2923.43|2930.07|2922.37|34
1644852740000|2022-02-14 15:32:20|2931.21|2923.51|2931.68|2923.98|2931.92|2924.22|2930.87|2923.17|40
1644852750000|2022-02-14 15:32:30|2931.69|2923.99|2931.81|2924.11|2932.99|2925.29|2931.68|2923.98|38
1644852760000|2022-02-14 15:32:40|2931.8|2924.1|2929.27|2921.57|2931.99|2924.29|2929.27|2921.57|35
1644852770000|2022-02-14 15:32:50|2929.22|2921.52|2929.28|2921.58|2929.33|2921.63|2928.58|2920.88|35
1644852780000|2022-02-14 15:33:00|2929.13|2921.43|2931.16|2923.46|2931.53|2923.83|2929.13|2921.43|39
1644852790000|2022-02-14 15:33:10|2931.31|2923.61|2932.49|2924.79|2932.49|2924.79|2931.05|2923.35|37
1644852800000|2022-02-14 15:33:20|2932.72|2925.02|2931.65|2923.95|2932.91|2925.21|2931.37|2923.67|39
1644852810000|2022-02-14 15:33:30|2931.66|2923.96|2930.61|2922.91|2931.66|2923.96|2930.59|2922.89|37
1644852820000|2022-02-14 15:33:40|2930.65|2922.95|2931.71|2924.01|2931.74|2924.04|2929.91|2922.21|36
1644852830000|2022-02-14 15:33:50|2931.63|2923.93|2932.08|2924.38|2932.51|2924.81|2931.37|2923.67|34
1644852840000|2022-02-14 15:34:00|2932.12|2924.42|2931.37|2923.67|2932.43|2924.73|2931.17|2923.47|40
1644852850000|2022-02-14 15:34:10|2931.45|2923.75|2930.99|2923.29|2931.89|2924.19|2930.99|2923.29|35
1644852860000|2022-02-14 15:34:20|2930.8|2923.1|2931.4|2923.7|2931.67|2923.97|2930.44|2922.74|40
1644852870000|2022-02-14 15:34:30|2931.37|2923.67|2931.03|2923.33|2931.56|2923.86|2930.63|2922.93|31
1644852880000|2022-02-14 15:34:40|2931.17|2923.47|2930.73|2923.03|2931.17|2923.47|2929.6|2921.9|37
1644852890000|2022-02-14 15:34:50|2930.74|2923.04|2930.15|2922.45|2930.78|2923.08|2930.07|2922.37|35
1644852900000|2022-02-14 15:35:00|2930.13|2922.43|2929.06|2921.36|2930.13|2922.43|2928.03|2920.33|38
1644852910000|2022-02-14 15:35:10|2929.08|2921.38|2929.67|2921.97|2929.84|2922.14|2929.08|2921.38|35
1644852920000|2022-02-14 15:35:20|2929.79|2922.09|2928.53|2920.83|2929.84|2922.14|2928.51|2920.81|35
1644852930000|2022-02-14 15:35:30|2928.48|2920.78|2927.46|2919.76|2928.98|2921.28|2927|2919.3|37
1644852940000|2022-02-14 15:35:40|2927.21|2919.51|2926.35|2918.65|2928.25|2920.55|2926.35|2918.65|35
1644852950000|2022-02-14 15:35:50|2926.27|2918.57|2926.21|2918.51|2926.35|2918.65|2924.59|2916.89|37
1644852960000|2022-02-14 15:36:00|2926.32|2918.62|2926|2918.3|2926.35|2918.65|2925.38|2917.68|38
1644852970000|2022-02-14 15:36:10|2926.12|2918.42|2925.9|2918.2|2927.15|2919.45|2925.45|2917.75|36
1644852980000|2022-02-14 15:36:20|2926.53|2918.83|2926.9|2919.2|2927.58|2919.88|2926.53|2918.83|35
1644852990000|2022-02-14 15:36:30|2926.82|2919.12|2927.14|2919.44|2927.45|2919.75|2926.69|2918.99|26
1644853000000|2022-02-14 15:36:40|2927.13|2919.43|2927.66|2919.96|2927.82|2920.12|2927.07|2919.37|36
1644853010000|2022-02-14 15:36:50|2927.63|2919.93|2926.86|2919.16|2927.83|2920.13|2926.8|2919.1|40
1644853020000|2022-02-14 15:37:00|2926.92|2919.22|2927.11|2919.41|2927.11|2919.41|2925.56|2917.86|37
1644853030000|2022-02-14 15:37:10|2926.96|2919.26|2926.59|2918.89|2927.76|2920.06|2926.59|2918.89|39
1644853040000|2022-02-14 15:37:20|2926.58|2918.88|2926.62|2918.92|2926.64|2918.94|2926.21|2918.51|36
1644853050000|2022-02-14 15:37:30|2926.64|2918.94|2927.05|2919.35|2927.66|2919.96|2926.59|2918.89|36
1644853060000|2022-02-14 15:37:40|2926.75|2919.05|2926.08|2918.38|2926.8|2919.1|2925.78|2918.08|35
1644853070000|2022-02-14 15:37:50|2926.17|2918.47|2925.35|2917.65|2926.17|2918.47|2925.26|2917.56|33
1644853080000|2022-02-14 15:38:00|2925.38|2917.68|2923.64|2915.94|2925.79|2918.09|2923.64|2915.94|38
1644853090000|2022-02-14 15:38:10|2923.43|2915.73|2923.19|2915.49|2924.28|2916.58|2922.9|2915.2|39
1644853100000|2022-02-14 15:38:20|2922.68|2914.98|2923.02|2915.32|2923.53|2915.83|2922.68|2914.98|38
1644853110000|2022-02-14 15:38:30|2923.04|2915.34|2922.51|2914.81|2923.58|2915.88|2922.21|2914.51|38
1644853120000|2022-02-14 15:38:40|2922.58|2914.88|2924.42|2916.72|2924.89|2917.19|2921.91|2914.21|38
1644853130000|2022-02-14 15:38:50|2924.74|2917.04|2926.79|2919.09|2927.21|2919.51|2924.74|2917.04|39
1644853140000|2022-02-14 15:39:00|2926.88|2919.18|2927.08|2919.38|2927.09|2919.39|2926.43|2918.73|37
1644853150000|2022-02-14 15:39:10|2927.01|2919.31|2926.83|2919.13|2927.74|2920.04|2926.74|2919.04|36
1644853160000|2022-02-14 15:39:20|2926.84|2919.14|2928.04|2920.34|2928.74|2921.04|2926.74|2919.04|35
1644853170000|2022-02-14 15:39:30|2928.12|2920.42|2928.7|2921|2929.19|2921.49|2927.75|2920.05|38
1644853180000|2022-02-14 15:39:40|2928.5|2920.8|2928.9|2921.2|2928.9|2921.2|2927.99|2920.29|37
1644853190000|2022-02-14 15:39:50|2928.49|2920.79|2928.76|2921.06|2929.1|2921.4|2927.46|2919.76|38
1644853200000|2022-02-14 15:40:00|2928.72|2921.02|2928.41|2920.71|2929.47|2921.77|2928.26|2920.56|36
1644853210000|2022-02-14 15:40:10|2928.63|2920.93|2928.92|2921.22|2929.2|2921.5|2928.49|2920.79|37
1644853220000|2022-02-14 15:40:20|2928.96|2921.26|2928.3|2920.6|2929.29|2921.59|2928.15|2920.45|32
1644853230000|2022-02-14 15:40:30|2928.01|2920.31|2928.32|2920.62|2929|2921.3|2927.89|2920.19|39
1644853240000|2022-02-14 15:40:40|2928.19|2920.49|2927.1|2919.4|2928.21|2920.51|2926.97|2919.27|39
1644853250000|2022-02-14 15:40:50|2926.92|2919.22|2926.84|2919.14|2927.13|2919.43|2926.21|2918.51|31
1644853260000|2022-02-14 15:41:00|2927.51|2919.81|2928.18|2920.48|2928.74|2921.04|2926.85|2919.15|39
1644853270000|2022-02-14 15:41:10|2928.58|2920.88|2929.13|2921.43|2929.61|2921.91|2928.56|2920.86|40
1644853280000|2022-02-14 15:41:20|2929.16|2921.46|2933.17|2925.47|2933.17|2925.47|2929.09|2921.39|37
1644853290000|2022-02-14 15:41:30|2932.8|2925.1|2934.71|2927.01|2934.71|2927.01|2932.49|2924.79|40
1644853300000|2022-02-14 15:41:40|2934.95|2927.25|2934.37|2926.67|2934.99|2927.29|2933.63|2925.93|37
1644853310000|2022-02-14 15:41:50|2934.36|2926.66|2932.41|2924.71|2935.03|2927.33|2932.34|2924.64|38
1644853320000|2022-02-14 15:42:00|2932.39|2924.69|2932.46|2924.76|2932.91|2925.21|2932.25|2924.55|39
1644853330000|2022-02-14 15:42:10|2932.51|2924.81|2932.47|2924.77|2932.92|2925.22|2931.7|2924|39
1644853340000|2022-02-14 15:42:20|2932.53|2924.83|2932.53|2924.83|2932.86|2925.16|2932.17|2924.47|33
1644853350000|2022-02-14 15:42:30|2932.58|2924.88|2934.45|2926.75|2934.45|2926.75|2932.58|2924.88|38
1644853360000|2022-02-14 15:42:40|2934.39|2926.69|2935.16|2927.46|2936.02|2928.32|2934.39|2926.69|34
1644853370000|2022-02-14 15:42:50|2934.96|2927.26|2935.66|2927.96|2935.7|2928|2934.83|2927.13|33
1644853380000|2022-02-14 15:43:00|2935.64|2927.94|2935.92|2928.22|2935.93|2928.23|2934.73|2927.03|35
1644853390000|2022-02-14 15:43:10|2935.87|2928.17|2938.16|2930.46|2938.57|2930.87|2935.87|2928.17|38
1644853400000|2022-02-14 15:43:20|2937.97|2930.27|2939|2931.3|2939|2931.3|2937.77|2930.07|35
1644853410000|2022-02-14 15:43:30|2939.15|2931.45|2939.23|2931.53|2939.89|2932.19|2938.47|2930.77|33
1644853420000|2022-02-14 15:43:40|2939.11|2931.41|2939.77|2932.07|2939.92|2932.22|2939.11|2931.41|32
1644853430000|2022-02-14 15:43:50|2939.76|2932.06|2938.22|2930.52|2939.76|2932.06|2938.22|2930.52|32
1644853440000|2022-02-14 15:44:00|2938.26|2930.56|2937.24|2929.54|2938.26|2930.56|2937.24|2929.54|26
1644853450000|2022-02-14 15:44:10|2937.3|2929.6|2937.54|2929.84|2937.54|2929.84|2936.95|2929.25|32
1644853460000|2022-02-14 15:44:20|2937.55|2929.85|2937.83|2930.13|2937.83|2930.13|2936.88|2929.18|33
1644853470000|2022-02-14 15:44:30|2937.74|2930.04|2936.65|2928.95|2937.74|2930.04|2936.39|2928.69|37
1644853480000|2022-02-14 15:44:40|2936.73|2929.03|2936.1|2928.4|2937.06|2929.36|2936.1|2928.4|34
1644853490000|2022-02-14 15:44:50|2936.11|2928.41|2937.1|2929.4|2937.34|2929.64|2936.11|2928.41|37
1644853500000|2022-02-14 15:45:00|2937.08|2929.38|2937.31|2929.61|2937.33|2929.63|2936.57|2928.87|38
1644853510000|2022-02-14 15:45:10|2937.32|2929.62|2936.26|2928.56|2937.34|2929.64|2934.92|2927.22|38
1644853520000|2022-02-14 15:45:20|2936.14|2928.44|2935.82|2928.12|2936.33|2928.63|2935.4|2927.7|31
1644853530000|2022-02-14 15:45:30|2935.68|2927.98|2939.58|2931.88|2939.58|2931.88|2935.68|2927.98|37
1644853540000|2022-02-14 15:45:40|2939.61|2931.91|2938.12|2930.42|2939.61|2931.91|2937.9|2930.2|32
1644853550000|2022-02-14 15:45:50|2937.99|2930.29|2938.68|2930.98|2939.05|2931.35|2937.25|2929.55|38
1644853560000|2022-02-14 15:46:00|2938.66|2930.96|2938.72|2931.02|2939.28|2931.58|2938.51|2930.81|31
1644853570000|2022-02-14 15:46:10|2938.73|2931.03|2939.43|2931.73|2939.79|2932.09|2938.17|2930.47|37
1644853580000|2022-02-14 15:46:20|2939.34|2931.64|2941.72|2934.02|2942.48|2934.78|2938.95|2931.25|39
1644853590000|2022-02-14 15:46:30|2941.67|2933.97|2941.91|2934.21|2942.24|2934.54|2941.42|2933.72|37
1644853600000|2022-02-14 15:46:40|2941.97|2934.27|2942.57|2934.87|2943.26|2935.56|2941.72|2934.02|36
1644853610000|2022-02-14 15:46:50|2942.52|2934.82|2941.09|2933.39|2942.52|2934.82|2940.9|2933.2|37
1644853620000|2022-02-14 15:47:00|2941.19|2933.49|2941.15|2933.45|2941.64|2933.94|2940.84|2933.14|37
1644853630000|2022-02-14 15:47:10|2941.14|2933.44|2939.44|2931.74|2941.14|2933.44|2939.44|2931.74|36
1644853640000|2022-02-14 15:47:20|2939.37|2931.67|2938.59|2930.89|2939.96|2932.26|2938.59|2930.89|38
1644853650000|2022-02-14 15:47:30|2938.5|2930.8|2938.54|2930.84|2938.73|2931.03|2938.11|2930.41|37
1644853660000|2022-02-14 15:47:40|2938.37|2930.67|2939.18|2931.48|2939.37|2931.67|2937.91|2930.21|33
1644853670000|2022-02-14 15:47:50|2939.3|2931.6|2939.53|2931.83|2939.73|2932.03|2938.96|2931.26|38
1644853680000|2022-02-14 15:48:00|2939.5|2931.8|2939.63|2931.93|2940.21|2932.51|2939.5|2931.8|34
1644853690000|2022-02-14 15:48:10|2939.66|2931.96|2940.7|2933|2940.83|2933.13|2939.66|2931.96|38
1644853700000|2022-02-14 15:48:20|2940.77|2933.07|2943.04|2935.34|2943.05|2935.35|2940.56|2932.86|37
1644853710000|2022-02-14 15:48:30|2942.98|2935.28|2942.88|2935.18|2943.14|2935.44|2942.81|2935.11|39
1644853720000|2022-02-14 15:48:40|2942.99|2935.29|2942.49|2934.79|2942.99|2935.29|2942.17|2934.47|38
1644853730000|2022-02-14 15:48:50|2942.54|2934.84|2942.33|2934.63|2942.54|2934.84|2941.7|2934|36
1644853740000|2022-02-14 15:49:00|2942.37|2934.67|2943.01|2935.31|2943.73|2936.03|2942.23|2934.53|32
1644853750000|2022-02-14 15:49:10|2942.95|2935.25|2942.18|2934.48|2943.29|2935.59|2941.93|2934.23|38
1644853760000|2022-02-14 15:49:20|2942.05|2934.35|2940.15|2932.45|2942.05|2934.35|2939.93|2932.23|31
1644853770000|2022-02-14 15:49:30|2940.14|2932.44|2940.06|2932.36|2940.17|2932.47|2939.62|2931.92|31
1644853780000|2022-02-14 15:49:40|2939.96|2932.26|2939.96|2932.26|2939.96|2932.26|2939.18|2931.48|32
1644853790000|2022-02-14 15:49:50|2939.97|2932.27|2940.38|2932.68|2940.73|2933.03|2939.48|2931.78|35
1644853800000|2022-02-14 15:50:00|2940.39|2932.69|2942.63|2934.93|2943.19|2935.49|2940.24|2932.54|39
1644853810000|2022-02-14 15:50:10|2942.48|2934.78|2942.42|2934.72|2943.22|2935.52|2941.93|2934.23|39
1644853820000|2022-02-14 15:50:20|2942.61|2934.91|2942.88|2935.18|2943.6|2935.9|2942.61|2934.91|37
1644853830000|2022-02-14 15:50:30|2942.9|2935.2|2942.13|2934.43|2943.56|2935.86|2942.13|2934.43|39
1644853840000|2022-02-14 15:50:40|2942.61|2934.91|2943.68|2935.98|2943.68|2935.98|2942.18|2934.48|39
1644853850000|2022-02-14 15:50:50|2943.62|2935.92|2941.74|2934.04|2943.62|2935.92|2941.71|2934.01|36
1644853860000|2022-02-14 15:51:00|2941.79|2934.09|2940.23|2932.53|2941.79|2934.09|2940.21|2932.51|34
1644853870000|2022-02-14 15:51:10|2940.14|2932.44|2940.13|2932.43|2940.61|2932.91|2940.13|2932.43|38
1644853880000|2022-02-14 15:51:20|2940.15|2932.45|2940.15|2932.45|2940.49|2932.79|2939.94|2932.24|36
1644853890000|2022-02-14 15:51:30|2940.16|2932.46|2939.38|2931.68|2940.18|2932.48|2938.36|2930.66|38
1644853900000|2022-02-14 15:51:40|2939.37|2931.67|2938.68|2930.98|2939.56|2931.86|2938.68|2930.98|33
1644853910000|2022-02-14 15:51:50|2938.64|2930.94|2937.84|2930.14|2938.79|2931.09|2937.57|2929.87|36
1644853920000|2022-02-14 15:52:00|2937.06|2929.36|2937.08|2929.38|2937.08|2929.38|2935.84|2928.14|35
1644853930000|2022-02-14 15:52:10|2936.9|2929.2|2936.77|2929.07|2936.9|2929.2|2935.8|2928.1|35
1644853940000|2022-02-14 15:52:20|2936.78|2929.08|2936.7|2929|2937.86|2930.16|2936.7|2929|34
1644853950000|2022-02-14 15:52:30|2936.91|2929.21|2936.57|2928.87|2936.95|2929.25|2936.16|2928.46|32
1644853960000|2022-02-14 15:52:40|2936.54|2928.84|2935.41|2927.71|2936.54|2928.84|2935.41|2927.71|30
1644853970000|2022-02-14 15:52:50|2935.44|2927.74|2935.75|2928.05|2936.22|2928.52|2935.31|2927.61|36
1644853980000|2022-02-14 15:53:00|2935.94|2928.24|2936.09|2928.39|2936.2|2928.5|2935.3|2927.6|26
1644853990000|2022-02-14 15:53:10|2935.85|2928.15|2936.23|2928.53|2937.04|2929.34|2935.43|2927.73|38
1644854000000|2022-02-14 15:53:20|2936.12|2928.42|2935.82|2928.12|2936.12|2928.42|2935.63|2927.93|33
1644854010000|2022-02-14 15:53:30|2935.87|2928.17|2937.07|2929.37|2937.45|2929.75|2935.53|2927.83|31
1644854020000|2022-02-14 15:53:40|2937.45|2929.75|2938.17|2930.47|2938.17|2930.47|2936.78|2929.08|33
1644854030000|2022-02-14 15:53:50|2938.14|2930.44|2939.05|2931.35|2939.31|2931.61|2938.14|2930.44|36
1644854040000|2022-02-14 15:54:00|2939.1|2931.4|2940.06|2932.36|2940.06|2932.36|2938.85|2931.15|36
1644854050000|2022-02-14 15:54:10|2940.09|2932.39|2939.72|2932.02|2940.11|2932.41|2939|2931.3|38
1644854060000|2022-02-14 15:54:20|2940.06|2932.36|2938.76|2931.06|2940.4|2932.7|2938.72|2931.02|38
1644854070000|2022-02-14 15:54:30|2938.75|2931.05|2938.31|2930.61|2938.8|2931.1|2938|2930.3|32
1644854080000|2022-02-14 15:54:40|2938.33|2930.63|2938.73|2931.03|2938.89|2931.19|2937.87|2930.17|29
1644854090000|2022-02-14 15:54:50|2938.74|2931.04|2938.36|2930.66|2939.33|2931.63|2937.94|2930.24|33
1644854100000|2022-02-14 15:55:00|2938.34|2930.64|2938.01|2930.31|2939|2931.3|2937.81|2930.11|36
1644854110000|2022-02-14 15:55:10|2938.02|2930.32|2941.09|2933.39|2941.09|2933.39|2938|2930.3|32
1644854120000|2022-02-14 15:55:20|2941.27|2933.57|2941.36|2933.66|2941.36|2933.66|2939.9|2932.2|34
1644854130000|2022-02-14 15:55:30|2941.41|2933.71|2942.29|2934.59|2942.39|2934.69|2940.45|2932.75|38
1644854140000|2022-02-14 15:55:40|2942.28|2934.58|2941.9|2934.2|2942.51|2934.81|2941.9|2934.2|36
1644854150000|2022-02-14 15:55:50|2941.81|2934.11|2940.81|2933.11|2942.43|2934.73|2940.52|2932.82|36
1644854160000|2022-02-14 15:56:00|2940.83|2933.13|2942.18|2934.48|2942.3|2934.6|2940.83|2933.13|36
1644854170000|2022-02-14 15:56:10|2942.13|2934.43|2941.93|2934.23|2942.36|2934.66|2941.31|2933.61|37
1644854180000|2022-02-14 15:56:20|2941.97|2934.27|2941.47|2933.77|2942.09|2934.39|2941.1|2933.4|36
1644854190000|2022-02-14 15:56:30|2941.68|2933.98|2941.4|2933.7|2941.91|2934.21|2941.11|2933.41|38
1644854200000|2022-02-14 15:56:40|2941.5|2933.8|2941.35|2933.65|2941.65|2933.95|2940.8|2933.1|34
1644854210000|2022-02-14 15:56:50|2941.32|2933.62|2943.04|2935.34|2943.04|2935.34|2941.26|2933.56|36
1644854220000|2022-02-14 15:57:00|2943.14|2935.44|2940.93|2933.23|2943.29|2935.59|2940.93|2933.23|38
1644854230000|2022-02-14 15:57:10|2940.78|2933.08|2939.76|2932.06|2940.78|2933.08|2938.98|2931.28|39
1644854240000|2022-02-14 15:57:20|2939.57|2931.87|2939.71|2932.01|2940.13|2932.43|2939.27|2931.57|37
1644854250000|2022-02-14 15:57:30|2939.73|2932.03|2938.08|2930.38|2939.73|2932.03|2938.08|2930.38|32
1644854260000|2022-02-14 15:57:40|2938.3|2930.6|2939.15|2931.45|2939.38|2931.68|2938|2930.3|35
1644854270000|2022-02-14 15:57:50|2939.17|2931.47|2940.61|2932.91|2941.02|2933.32|2938.91|2931.21|40
1644854280000|2022-02-14 15:58:00|2940.43|2932.73|2939.54|2931.84|2940.5|2932.8|2939.25|2931.55|36
1644854290000|2022-02-14 15:58:10|2939.55|2931.85|2939.43|2931.73|2939.94|2932.24|2939.39|2931.69|36
1644854300000|2022-02-14 15:58:20|2939.51|2931.81|2939.24|2931.54|2939.86|2932.16|2938.88|2931.18|34
1644854310000|2022-02-14 15:58:30|2939.28|2931.58|2941.22|2933.52|2941.22|2933.52|2939.21|2931.51|38
1644854320000|2022-02-14 15:58:40|2941.55|2933.85|2943.81|2936.11|2943.96|2936.26|2940.84|2933.14|37
1644854330000|2022-02-14 15:58:50|2943.73|2936.03|2944.23|2936.53|2944.46|2936.76|2943.73|2936.03|36
1644854340000|2022-02-14 15:59:00|2943.98|2936.28|2944.81|2937.11|2946.06|2938.36|2943.98|2936.28|40
1644854350000|2022-02-14 15:59:10|2944.69|2936.99|2945.38|2937.68|2945.85|2938.15|2944.66|2936.96|38
1644854360000|2022-02-14 15:59:20|2945.37|2937.67|2943.53|2935.83|2945.37|2937.67|2942.87|2935.17|39
1644854370000|2022-02-14 15:59:30|2943.43|2935.73|2941.03|2933.33|2943.43|2935.73|2941.03|2933.33|37
1644854380000|2022-02-14 15:59:40|2941.23|2933.53|2940.58|2932.88|2942.08|2934.38|2940.49|2932.79|39
1644854390000|2022-02-14 15:59:50|2940.73|2933.03|2941.76|2934.06|2941.76|2934.06|2940.66|2932.96|38
1644854400000|2022-02-14 16:00:00|2941.73|2934.03|2942.13|2934.43|2942.71|2935.01|2941.73|2934.03|35
1644854410000|2022-02-14 16:00:10|2942.12|2934.42|2941.9|2934.2|2942.52|2934.82|2941.62|2933.92|32
1644854420000|2022-02-14 16:00:20|2941.94|2934.24|2940.36|2932.66|2941.97|2934.27|2940.36|2932.66|38
1644854430000|2022-02-14 16:00:30|2940.37|2932.67|2940.65|2932.95|2940.83|2933.13|2939.69|2931.99|38
1644854440000|2022-02-14 16:00:40|2940.68|2932.98|2939.9|2932.2|2940.83|2933.13|2939.89|2932.19|35
1644854450000|2022-02-14 16:00:50|2940.24|2932.54|2940.15|2932.45|2941.14|2933.44|2939.71|2932.01|39
1644854460000|2022-02-14 16:01:00|2939.84|2932.14|2941.38|2933.68|2942.13|2934.43|2939.84|2932.14|38
1644854470000|2022-02-14 16:01:10|2941.21|2933.51|2941.2|2933.5|2941.32|2933.62|2940.82|2933.12|35
1644854480000|2022-02-14 16:01:20|2941.1|2933.4|2941.57|2933.87|2941.57|2933.87|2940.08|2932.38|37
1644854490000|2022-02-14 16:01:30|2941.38|2933.68|2943.2|2935.5|2943.51|2935.81|2941.2|2933.5|37
1644854500000|2022-02-14 16:01:40|2943.08|2935.38|2942.5|2934.8|2943.08|2935.38|2941.74|2934.04|39
1644854510000|2022-02-14 16:01:50|2942.52|2934.82|2943.24|2935.54|2943.7|2936|2942.52|2934.82|35
1644854520000|2022-02-14 16:02:00|2943.44|2935.74|2944.52|2936.82|2944.69|2936.99|2942.86|2935.16|39
1644854530000|2022-02-14 16:02:10|2944.33|2936.63|2944|2936.3|2944.33|2936.63|2943.44|2935.74|38
1644854540000|2022-02-14 16:02:20|2943.98|2936.28|2945.84|2938.14|2946.17|2938.47|2943.7|2936|35
1644854550000|2022-02-14 16:02:30|2945.64|2937.94|2944.93|2937.23|2945.84|2938.14|2944.85|2937.15|39
1644854560000|2022-02-14 16:02:40|2944.81|2937.11|2945.16|2937.46|2945.21|2937.51|2944.79|2937.09|33
1644854570000|2022-02-14 16:02:50|2945.13|2937.43|2943.88|2936.18|2945.67|2937.97|2943.88|2936.18|38
1644854580000|2022-02-14 16:03:00|2943.83|2936.13|2944.93|2937.23|2945|2937.3|2943.83|2936.13|39
1644854590000|2022-02-14 16:03:10|2944.69|2936.99|2944.86|2937.16|2945.24|2937.54|2943.99|2936.29|38
1644854600000|2022-02-14 16:03:20|2944.83|2937.13|2944.5|2936.8|2945.05|2937.35|2944.22|2936.52|39
1644854610000|2022-02-14 16:03:30|2944.47|2936.77|2945.02|2937.32|2945.07|2937.37|2943.64|2935.94|37
1644854620000|2022-02-14 16:03:40|2945.13|2937.43|2944.93|2937.23|2945.43|2937.73|2944.54|2936.84|34
1644854630000|2022-02-14 16:03:50|2945.17|2937.47|2945.86|2938.16|2945.88|2938.18|2944.93|2937.23|37
1644854640000|2022-02-14 16:04:00|2946.42|2938.72|2947.89|2940.19|2948.19|2940.49|2946.42|2938.72|29
1644854650000|2022-02-14 16:04:10|2948|2940.3|2948.12|2940.42|2948.59|2940.89|2947.84|2940.14|27
1644854660000|2022-02-14 16:04:20|2948|2940.3|2947.58|2939.88|2948.19|2940.49|2947.05|2939.35|25
1644854670000|2022-02-14 16:04:30|2947.41|2939.71|2948.43|2940.73|2948.96|2941.26|2947.21|2939.51|30
1644854680000|2022-02-14 16:04:40|2948.44|2940.74|2947.12|2939.42|2948.44|2940.74|2946.66|2938.96|35
1644854690000|2022-02-14 16:04:50|2947.19|2939.49|2947.66|2939.96|2947.83|2940.13|2947.08|2939.38|37
1644854700000|2022-02-14 16:05:00|2947.82|2940.12|2948.11|2940.41|2948.11|2940.41|2946.7|2939|36
1644854710000|2022-02-14 16:05:10|2947.78|2940.08|2947.28|2939.58|2947.95|2940.25|2946.67|2938.97|40
1644854720000|2022-02-14 16:05:20|2947.22|2939.52|2944.95|2937.25|2947.45|2939.75|2944.66|2936.96|35
1644854730000|2022-02-14 16:05:30|2944.72|2937.02|2943.4|2935.7|2944.93|2937.23|2943.34|2935.64|39
1644854740000|2022-02-14 16:05:40|2943.62|2935.92|2943.92|2936.22|2944.57|2936.87|2943.35|2935.65|37
1644854750000|2022-02-14 16:05:50|2943.96|2936.26|2943.76|2936.06|2944.15|2936.45|2943.35|2935.65|35
1644854760000|2022-02-14 16:06:00|2943.7|2936|2941.86|2934.16|2943.7|2936|2941.86|2934.16|26
1644854770000|2022-02-14 16:06:10|2942.1|2934.4|2941.29|2933.59|2942.1|2934.4|2940.73|2933.03|37
1644854780000|2022-02-14 16:06:20|2941.48|2933.78|2943.69|2935.99|2943.69|2935.99|2941.48|2933.78|40
1644854790000|2022-02-14 16:06:30|2944.01|2936.31|2944.36|2936.66|2945.2|2937.5|2943.73|2936.03|38
1644854800000|2022-02-14 16:06:40|2944.38|2936.68|2944.09|2936.39|2945.05|2937.35|2943.89|2936.19|40
1644854810000|2022-02-14 16:06:50|2943.88|2936.18|2947.14|2939.44|2947.51|2939.81|2943.55|2935.85|35
1644854820000|2022-02-14 16:07:00|2947.99|2940.29|2947.78|2940.08|2948.06|2940.36|2946.72|2939.02|31
1644854830000|2022-02-14 16:07:10|2947.83|2940.13|2947.78|2940.08|2948.13|2940.43|2947.36|2939.66|28
1644854840000|2022-02-14 16:07:20|2947.57|2939.87|2947.93|2940.23|2948.36|2940.66|2947.42|2939.72|20
1644854850000|2022-02-14 16:07:30|2948.07|2940.37|2947.51|2939.81|2948.07|2940.37|2946.9|2939.2|40
1644854860000|2022-02-14 16:07:40|2947.6|2939.9|2947.64|2939.94|2947.98|2940.28|2947.35|2939.65|30
1644854870000|2022-02-14 16:07:50|2947.63|2939.93|2946.94|2939.24|2947.75|2940.05|2946.64|2938.94|32
1644854880000|2022-02-14 16:08:00|2947.1|2939.4|2945.67|2937.97|2947.82|2940.12|2945.67|2937.97|37
1644854890000|2022-02-14 16:08:10|2945.77|2938.07|2945.34|2937.64|2945.98|2938.28|2944.63|2936.93|39
1644854900000|2022-02-14 16:08:20|2945.32|2937.62|2944.61|2936.91|2945.32|2937.62|2944.09|2936.39|39
1644854910000|2022-02-14 16:08:30|2944.68|2936.98|2944|2936.3|2945.05|2937.35|2944|2936.3|37
1644854920000|2022-02-14 16:08:40|2944.09|2936.39|2944.92|2937.22|2945.22|2937.52|2944.08|2936.38|25
1644854930000|2022-02-14 16:08:50|2945.35|2937.65|2945.36|2937.66|2945.65|2937.95|2944.92|2937.22|37
1644854940000|2022-02-14 16:09:00|2945.34|2937.64|2946.82|2939.12|2947.2|2939.5|2944.95|2937.25|35
1644854950000|2022-02-14 16:09:10|2947.08|2939.38|2946.45|2938.75|2947.09|2939.39|2945.39|2937.69|37
1644854960000|2022-02-14 16:09:20|2946.4|2938.7|2944.9|2937.2|2946.46|2938.76|2944.88|2937.18|36
1644854970000|2022-02-14 16:09:30|2944.95|2937.25|2944.37|2936.67|2944.95|2937.25|2944.17|2936.47|39
1644854980000|2022-02-14 16:09:40|2944.51|2936.81|2944.99|2937.29|2945.29|2937.59|2944.29|2936.59|37
1644854990000|2022-02-14 16:09:50|2945.26|2937.56|2946.12|2938.42|2946.62|2938.92|2944.5|2936.8|36
1644855000000|2022-02-14 16:10:00|2945.85|2938.15|2946.13|2938.43|2946.41|2938.71|2945.1|2937.4|40
1644855010000|2022-02-14 16:10:10|2946.2|2938.5|2946.59|2938.89|2947.93|2940.23|2945.85|2938.15|37
1644855020000|2022-02-14 16:10:20|2946.79|2939.09|2945.77|2938.07|2946.79|2939.09|2945.68|2937.98|34
1644855030000|2022-02-14 16:10:30|2945.78|2938.08|2945.05|2937.35|2945.78|2938.08|2944.81|2937.11|34
1644855040000|2022-02-14 16:10:40|2945.43|2937.73|2945.43|2937.73|2945.72|2938.02|2944.17|2936.47|37
1644855050000|2022-02-14 16:10:50|2945.12|2937.42|2944.83|2937.13|2945.12|2937.42|2944.29|2936.59|36
1644855060000|2022-02-14 16:11:00|2944.69|2936.99|2944.38|2936.68|2944.71|2937.01|2944.07|2936.37|34
1644855070000|2022-02-14 16:11:10|2944.35|2936.65|2943.7|2936|2944.35|2936.65|2942.88|2935.18|37
1644855080000|2022-02-14 16:11:20|2943.61|2935.91|2943.24|2935.54|2944.26|2936.56|2943.07|2935.37|34
1644855090000|2022-02-14 16:11:30|2943.67|2935.97|2944.04|2936.34|2944.85|2937.15|2943.4|2935.7|37
1644855100000|2022-02-14 16:11:40|2944.03|2936.33|2943.31|2935.61|2944.33|2936.63|2943.3|2935.6|28
1644855110000|2022-02-14 16:11:50|2943.45|2935.75|2942.48|2934.78|2944.44|2936.74|2942.26|2934.56|33
1644855120000|2022-02-14 16:12:00|2942.49|2934.79|2942.78|2935.08|2943.29|2935.59|2941.99|2934.29|30
1644855130000|2022-02-14 16:12:10|2942.81|2935.11|2943.42|2935.72|2943.81|2936.11|2942.58|2934.88|29
1644855140000|2022-02-14 16:12:20|2943.5|2935.8|2942.27|2934.57|2943.5|2935.8|2942.27|2934.57|33
1644855150000|2022-02-14 16:12:30|2942.19|2934.49|2938.72|2931.02|2942.57|2934.87|2938.72|2931.02|33
1644855160000|2022-02-14 16:12:40|2938.68|2930.98|2941.51|2933.81|2942.19|2934.49|2938.58|2930.88|35
1644855170000|2022-02-14 16:12:50|2941.55|2933.85|2942.01|2934.31|2942.53|2934.83|2941.27|2933.57|39
1644855180000|2022-02-14 16:13:00|2941.64|2933.94|2941.28|2933.58|2942.2|2934.5|2940.22|2932.52|35
1644855190000|2022-02-14 16:13:10|2941.21|2933.51|2941.85|2934.15|2941.9|2934.2|2940.36|2932.66|36
1644855200000|2022-02-14 16:13:20|2941.48|2933.78|2944.62|2936.92|2945.41|2937.71|2941.48|2933.78|37
1644855210000|2022-02-14 16:13:30|2944.42|2936.72|2944.44|2936.74|2945.29|2937.59|2944.23|2936.53|37
1644855220000|2022-02-14 16:13:40|2944.48|2936.78|2944.68|2936.98|2945.02|2937.32|2944.12|2936.42|37
1644855230000|2022-02-14 16:13:50|2944.69|2936.99|2944.56|2936.86|2944.82|2937.12|2944.26|2936.56|38
1644855240000|2022-02-14 16:14:00|2944.64|2936.94|2944.87|2937.17|2946.07|2938.37|2944.57|2936.87|35
1644855250000|2022-02-14 16:14:10|2944.68|2936.98|2943.11|2935.41|2945.11|2937.41|2943.11|2935.41|36
1644855260000|2022-02-14 16:14:20|2943.09|2935.39|2941.85|2934.15|2943.35|2935.65|2941.22|2933.52|37
1644855270000|2022-02-14 16:14:30|2941.74|2934.04|2941.43|2933.73|2942.15|2934.45|2941.04|2933.34|37
1644855280000|2022-02-14 16:14:40|2941.22|2933.52|2940.71|2933.01|2941.5|2933.8|2940.71|2933.01|36
1644855290000|2022-02-14 16:14:50|2940.75|2933.05|2940.53|2932.83|2940.8|2933.1|2939.69|2931.99|37
1644855300000|2022-02-14 16:15:00|2940.45|2932.75|2941.5|2933.8|2941.93|2934.23|2940.44|2932.74|39
1644855310000|2022-02-14 16:15:10|2941.54|2933.84|2941.46|2933.76|2943.61|2935.91|2941.46|2933.76|38
1644855320000|2022-02-14 16:15:20|2941.65|2933.95|2941.39|2933.69|2941.76|2934.06|2940.87|2933.17|33
1644855330000|2022-02-14 16:15:30|2941.36|2933.66|2940.69|2932.99|2941.54|2933.84|2940.37|2932.67|39
1644855340000|2022-02-14 16:15:40|2940.73|2933.03|2942.09|2934.39|2942.79|2935.09|2940.73|2933.03|39
1644855350000|2022-02-14 16:15:50|2942.13|2934.43|2942.42|2934.72|2942.75|2935.05|2941.15|2933.45|29
1644855360000|2022-02-14 16:16:00|2942.6|2934.9|2944.84|2937.14|2944.91|2937.21|2942.4|2934.7|33
1644855370000|2022-02-14 16:16:10|2945.37|2937.67|2947.55|2939.85|2947.66|2939.96|2945.37|2937.67|29
1644855380000|2022-02-14 16:16:20|2947.65|2939.95|2948.45|2940.75|2948.55|2940.85|2947.52|2939.82|21
1644855390000|2022-02-14 16:16:30|2948.3|2940.6|2950.7|2943|2950.7|2943|2948.29|2940.59|28
1644855400000|2022-02-14 16:16:40|2950.46|2942.76|2949.17|2941.47|2950.83|2943.13|2949.17|2941.47|28
1644855410000|2022-02-14 16:16:50|2949.52|2941.82|2951.03|2943.33|2951.03|2943.33|2948.95|2941.25|35
1644855420000|2022-02-14 16:17:00|2951.08|2943.38|2950.64|2942.94|2951.84|2944.14|2950.51|2942.81|39
1644855430000|2022-02-14 16:17:10|2950.71|2943.01|2950.83|2943.13|2951.65|2943.95|2950.11|2942.41|39
1644855440000|2022-02-14 16:17:20|2950.77|2943.07|2951.41|2943.71|2951.41|2943.71|2950.71|2943.01|35
1644855450000|2022-02-14 16:17:30|2951.52|2943.82|2950.39|2942.69|2951.52|2943.82|2949.74|2942.04|28
1644855460000|2022-02-14 16:17:40|2950.01|2942.31|2949.59|2941.89|2950.22|2942.52|2949.56|2941.86|33
1644855470000|2022-02-14 16:17:50|2949.55|2941.85|2949.19|2941.49|2949.59|2941.89|2948.9|2941.2|34
1644855480000|2022-02-14 16:18:00|2949.33|2941.63|2951.52|2943.82|2951.86|2944.16|2949.33|2941.63|37
1644855490000|2022-02-14 16:18:10|2951.24|2943.54|2950.22|2942.52|2951.35|2943.65|2949.98|2942.28|32
1644855500000|2022-02-14 16:18:20|2950.36|2942.66|2950.62|2942.92|2951.2|2943.5|2950.2|2942.5|35
1644855510000|2022-02-14 16:18:30|2950.56|2942.86|2951.33|2943.63|2951.42|2943.72|2950.53|2942.83|30
1644855520000|2022-02-14 16:18:40|2951.37|2943.67|2951.53|2943.83|2951.57|2943.87|2950.99|2943.29|18
1644855530000|2022-02-14 16:18:50|2951.51|2943.81|2951.01|2943.31|2951.51|2943.81|2950.9|2943.2|33
1644855540000|2022-02-14 16:19:00|2950.96|2943.26|2952.48|2944.78|2952.48|2944.78|2950.72|2943.02|34
1644855550000|2022-02-14 16:19:10|2952.43|2944.73|2951.95|2944.25|2952.54|2944.84|2951.72|2944.02|35
1644855560000|2022-02-14 16:19:20|2951.99|2944.29|2951.53|2943.83|2952.58|2944.88|2951.53|2943.83|34
1644855570000|2022-02-14 16:19:30|2951.43|2943.73|2950.39|2942.69|2951.43|2943.73|2950.18|2942.48|38
1644855580000|2022-02-14 16:19:40|2950.62|2942.92|2950.91|2943.21|2951.16|2943.46|2950.01|2942.31|37
1644855590000|2022-02-14 16:19:50|2951.17|2943.47|2951.14|2943.44|2951.41|2943.71|2950.92|2943.22|33
1644855600000|2022-02-14 16:20:00|2951.17|2943.47|2950.66|2942.96|2951.55|2943.85|2950.56|2942.86|30
1644855610000|2022-02-14 16:20:10|2950.53|2942.83|2949.67|2941.97|2950.84|2943.14|2948.93|2941.23|39
1644855620000|2022-02-14 16:20:20|2949.85|2942.15|2949.35|2941.65|2950.11|2942.41|2948.56|2940.86|39
1644855630000|2022-02-14 16:20:30|2949.2|2941.5|2949.49|2941.79|2949.75|2942.05|2948.96|2941.26|35
1644855640000|2022-02-14 16:20:40|2949.48|2941.78|2949.65|2941.95|2949.92|2942.22|2949.16|2941.46|32
1644855650000|2022-02-14 16:20:50|2949.73|2942.03|2951.22|2943.52|2951.64|2943.94|2949.73|2942.03|34
1644855660000|2022-02-14 16:21:00|2951.3|2943.6|2951.33|2943.63|2952.56|2944.86|2951.28|2943.58|38
1644855670000|2022-02-14 16:21:10|2950.74|2943.04|2949.81|2942.11|2951.27|2943.57|2949.75|2942.05|38
1644855680000|2022-02-14 16:21:20|2949.82|2942.12|2951.2|2943.5|2951.61|2943.91|2949.82|2942.12|29
1644855690000|2022-02-14 16:21:30|2951.17|2943.47|2950.83|2943.13|2951.6|2943.9|2950.83|2943.13|31
1644855700000|2022-02-14 16:21:40|2950.84|2943.14|2950.05|2942.35|2950.98|2943.28|2950.04|2942.34|35
1644855710000|2022-02-14 16:21:50|2950.06|2942.36|2950.41|2942.71|2950.48|2942.78|2950.06|2942.36|28
1644855720000|2022-02-14 16:22:00|2950.39|2942.69|2950.12|2942.42|2950.76|2943.06|2949.91|2942.21|35
1644855730000|2022-02-14 16:22:10|2950.17|2942.47|2951.48|2943.78|2951.72|2944.02|2950.17|2942.47|34
1644855740000|2022-02-14 16:22:20|2951.49|2943.79|2950.94|2943.24|2951.49|2943.79|2950.73|2943.03|35
1644855750000|2022-02-14 16:22:30|2950.92|2943.22|2951.12|2943.42|2951.32|2943.62|2950.17|2942.47|32
1644855760000|2022-02-14 16:22:40|2951.13|2943.43|2950.8|2943.1|2951.21|2943.51|2950.64|2942.94|26
1644855770000|2022-02-14 16:22:50|2950.95|2943.25|2951.42|2943.72|2951.94|2944.24|2950.84|2943.14|38
1644855780000|2022-02-14 16:23:00|2951.47|2943.77|2953.6|2945.9|2953.6|2945.9|2951.41|2943.71|38
1644855790000|2022-02-14 16:23:10|2953.65|2945.95|2953.53|2945.83|2953.67|2945.97|2953.16|2945.46|27
1644855800000|2022-02-14 16:23:20|2953.22|2945.52|2952.78|2945.08|2953.22|2945.52|2952.58|2944.88|32
1644855810000|2022-02-14 16:23:30|2952.73|2945.03|2952.79|2945.09|2952.85|2945.15|2952.66|2944.96|19
1644855820000|2022-02-14 16:23:40|2952.76|2945.06|2952.31|2944.61|2952.77|2945.07|2952.01|2944.31|27
1644855830000|2022-02-14 16:23:50|2952.64|2944.94|2952.93|2945.23|2952.97|2945.27|2952.11|2944.41|33
1644855840000|2022-02-14 16:24:00|2952.96|2945.26|2952.58|2944.88|2953.28|2945.58|2952.35|2944.65|35
1644855850000|2022-02-14 16:24:10|2952.63|2944.93|2952.6|2944.9|2952.86|2945.16|2952.32|2944.62|35
1644855860000|2022-02-14 16:24:20|2952.8|2945.1|2953.35|2945.65|2953.6|2945.9|2952.8|2945.1|37
1644855870000|2022-02-14 16:24:30|2953.57|2945.87|2951.91|2944.21|2953.64|2945.94|2951.31|2943.61|36
1644855880000|2022-02-14 16:24:40|2951.85|2944.15|2952.37|2944.67|2952.6|2944.9|2951.79|2944.09|36
1644855890000|2022-02-14 16:24:50|2952.39|2944.69|2952.76|2945.06|2953.01|2945.31|2952.19|2944.49|38
1644855900000|2022-02-14 16:25:00|2952.85|2945.15|2953.55|2945.85|2953.57|2945.87|2952.85|2945.15|28
1644855910000|2022-02-14 16:25:10|2953.52|2945.82|2952.32|2944.62|2953.53|2945.83|2952.11|2944.41|32
1644855920000|2022-02-14 16:25:20|2952.33|2944.63|2952.13|2944.43|2952.57|2944.87|2951.8|2944.1|30
1644855930000|2022-02-14 16:25:30|2952.28|2944.58|2951.2|2943.5|2952.59|2944.89|2951.19|2943.49|27
1644855940000|2022-02-14 16:25:40|2951.46|2943.76|2951.89|2944.19|2952.27|2944.57|2951.46|2943.76|34
1644855950000|2022-02-14 16:25:50|2951.9|2944.2|2952.05|2944.35|2952.38|2944.68|2951.82|2944.12|29
1644855960000|2022-02-14 16:26:00|2952.26|2944.56|2952.75|2945.05|2953.12|2945.42|2952.26|2944.56|34
1644855970000|2022-02-14 16:26:10|2952.73|2945.03|2953.5|2945.8|2953.82|2946.12|2952.55|2944.85|37
1644855980000|2022-02-14 16:26:20|2953.53|2945.83|2953.66|2945.96|2954.08|2946.38|2953.02|2945.32|31
1644855990000|2022-02-14 16:26:30|2953.59|2945.89|2953.63|2945.93|2954.07|2946.37|2953.58|2945.88|34
1644856000000|2022-02-14 16:26:40|2953.66|2945.96|2955|2947.3|2955.06|2947.36|2953.66|2945.96|36
1644856010000|2022-02-14 16:26:50|2955.08|2947.38|2955.32|2947.62|2955.41|2947.71|2954.8|2947.1|29
1644856020000|2022-02-14 16:27:00|2955.29|2947.59|2954.87|2947.17|2955.67|2947.97|2954.82|2947.12|32
1644856030000|2022-02-14 16:27:10|2954.85|2947.15|2954.8|2947.1|2956.05|2948.35|2954.58|2946.88|37
1644856040000|2022-02-14 16:27:20|2954.82|2947.12|2956.51|2948.81|2956.51|2948.81|2954.26|2946.56|37
1644856050000|2022-02-14 16:27:30|2956.45|2948.75|2957.83|2950.13|2957.83|2950.13|2956.42|2948.72|35
1644856060000|2022-02-14 16:27:40|2958.06|2950.36|2958.26|2950.56|2958.39|2950.69|2957.85|2950.15|37
1644856070000|2022-02-14 16:27:50|2958.55|2950.85|2959.76|2952.06|2960.38|2952.68|2958.47|2950.77|39
1644856080000|2022-02-14 16:28:00|2959.49|2951.79|2959.04|2951.34|2959.88|2952.18|2958.79|2951.09|32
1644856090000|2022-02-14 16:28:10|2958.96|2951.26|2957.76|2950.06|2959.7|2952|2957.65|2949.95|37
1644856100000|2022-02-14 16:28:20|2957.69|2949.99|2957.43|2949.73|2958.01|2950.31|2957.42|2949.72|35
1644856110000|2022-02-14 16:28:30|2957.39|2949.69|2957.33|2949.63|2957.61|2949.91|2956.84|2949.14|36
1644856120000|2022-02-14 16:28:40|2957.22|2949.52|2956.62|2948.92|2957.37|2949.67|2956.62|2948.92|36
1644856130000|2022-02-14 16:28:50|2956.68|2948.98|2956.39|2948.69|2957.54|2949.84|2956.36|2948.66|35
1644856140000|2022-02-14 16:29:00|2956.33|2948.63|2956.61|2948.91|2956.61|2948.91|2954.98|2947.28|37
1644856150000|2022-02-14 16:29:10|2956.79|2949.09|2955.88|2948.18|2956.79|2949.09|2955.68|2947.98|37
1644856160000|2022-02-14 16:29:20|2955.95|2948.25|2956.86|2949.16|2957.05|2949.35|2955.54|2947.84|37
1644856170000|2022-02-14 16:29:30|2957.03|2949.33|2958.22|2950.52|2958.22|2950.52|2957.03|2949.33|39
1644856180000|2022-02-14 16:29:40|2958.23|2950.53|2959.39|2951.69|2959.55|2951.85|2957.99|2950.29|37
1644856190000|2022-02-14 16:29:50|2959.79|2952.09|2959.5|2951.8|2960.4|2952.7|2959.2|2951.5|35
1644856200000|2022-02-14 16:30:00|2959.64|2951.94|2960.76|2953.06|2960.96|2953.26|2959.37|2951.67|37
1644856210000|2022-02-14 16:30:10|2960.84|2953.14|2961.01|2953.31|2961.45|2953.75|2960.84|2953.14|36
1644856220000|2022-02-14 16:30:20|2960.89|2953.19|2961.31|2953.61|2961.49|2953.79|2960.2|2952.5|37
1644856230000|2022-02-14 16:30:30|2961.38|2953.68|2961.74|2954.04|2961.84|2954.14|2961.37|2953.67|32
1644856240000|2022-02-14 16:30:40|2961.8|2954.1|2962.92|2955.22|2963.29|2955.59|2961.8|2954.1|36
1644856250000|2022-02-14 16:30:50|2963.08|2955.38|2961.86|2954.16|2963.16|2955.46|2961.78|2954.08|39
1644856260000|2022-02-14 16:31:00|2961.81|2954.11|2960.42|2952.72|2962.02|2954.32|2960.42|2952.72|36
1644856270000|2022-02-14 16:31:10|2961.28|2953.58|2960.56|2952.86|2961.5|2953.8|2959.91|2952.21|38
1644856280000|2022-02-14 16:31:20|2960.57|2952.87|2960.02|2952.32|2960.67|2952.97|2959.58|2951.88|39
1644856290000|2022-02-14 16:31:30|2960.12|2952.42|2958.41|2950.71|2960.12|2952.42|2958.25|2950.55|38
1644856300000|2022-02-14 16:31:40|2958.25|2950.55|2959.15|2951.45|2959.45|2951.75|2958.25|2950.55|39
1644856310000|2022-02-14 16:31:50|2959.14|2951.44|2960.26|2952.56|2960.38|2952.68|2959.1|2951.4|31
1644856320000|2022-02-14 16:32:00|2960.05|2952.35|2958.95|2951.25|2960.05|2952.35|2958.84|2951.14|37
1644856330000|2022-02-14 16:32:10|2958.84|2951.14|2958.48|2950.78|2958.87|2951.17|2958.24|2950.54|34
1644856340000|2022-02-14 16:32:20|2958.46|2950.76|2957.23|2949.53|2958.47|2950.77|2957.06|2949.36|34
1644856350000|2022-02-14 16:32:30|2957.3|2949.6|2957.28|2949.58|2958.14|2950.44|2957.17|2949.47|36
1644856360000|2022-02-14 16:32:40|2957.16|2949.46|2956.34|2948.64|2957.16|2949.46|2956.26|2948.56|32
1644856370000|2022-02-14 16:32:50|2956.35|2948.65|2954.72|2947.02|2956.35|2948.65|2954.3|2946.6|36
1644856380000|2022-02-14 16:33:00|2954.77|2947.07|2953.3|2945.6|2954.77|2947.07|2953.14|2945.44|37
1644856390000|2022-02-14 16:33:10|2953.34|2945.64|2954.97|2947.27|2955.03|2947.33|2953.27|2945.57|37
1644856400000|2022-02-14 16:33:20|2955.01|2947.31|2955.87|2948.17|2955.92|2948.22|2954.93|2947.23|30
1644856410000|2022-02-14 16:33:30|2955.77|2948.07|2955.24|2947.54|2956.01|2948.31|2954.8|2947.1|30
1644856420000|2022-02-14 16:33:40|2955.29|2947.59|2957.58|2949.88|2958.92|2951.22|2955.29|2947.59|33
1644856430000|2022-02-14 16:33:50|2957.5|2949.8|2956.45|2948.75|2957.5|2949.8|2956.45|2948.75|7
1644856450000|2022-02-14 16:34:10|2957.75|2950.05|2957.75|2950.05|2957.75|2950.05|2957.75|2950.05|1
1644856500000|2022-02-14 16:35:00|2963.85|2956.15|2963.85|2956.15|2963.85|2956.15|2963.85|2956.15|1
1644856510000|2022-02-14 16:35:10|2964.85|2957.15|2963.85|2956.15|2966.37|2958.67|2963.84|2956.14|37
1644856520000|2022-02-14 16:35:20|2964.16|2956.46|2965.15|2957.45|2965.15|2957.45|2962.82|2955.12|38
1644856530000|2022-02-14 16:35:30|2965.27|2957.57|2965.76|2958.06|2966.45|2958.75|2965.26|2957.56|31
1644856540000|2022-02-14 16:35:40|2965.68|2957.98|2964.72|2957.02|2966.28|2958.58|2964.41|2956.71|37
1644856550000|2022-02-14 16:35:50|2964.32|2956.62|2964.63|2956.93|2964.75|2957.05|2963.83|2956.13|37
1644856560000|2022-02-14 16:36:00|2964.69|2956.99|2965.28|2957.58|2965.66|2957.96|2964.59|2956.89|39
1644856570000|2022-02-14 16:36:10|2965.27|2957.57|2965.26|2957.56|2965.77|2958.07|2965.1|2957.4|32
1644856580000|2022-02-14 16:36:20|2965.27|2957.57|2965.3|2957.6|2965.39|2957.69|2964.9|2957.2|33
1644856590000|2022-02-14 16:36:30|2965.29|2957.59|2963.87|2956.17|2965.29|2957.59|2963.87|2956.17|32
1644856600000|2022-02-14 16:36:40|2963.6|2955.9|2963.33|2955.63|2963.93|2956.23|2962.93|2955.23|34
1644856610000|2022-02-14 16:36:50|2963.08|2955.38|2964.52|2956.82|2964.52|2956.82|2963.08|2955.38|31
1644856620000|2022-02-14 16:37:00|2964.39|2956.69|2965.42|2957.72|2965.78|2958.08|2964.39|2956.69|36
1644856630000|2022-02-14 16:37:10|2965.32|2957.62|2965.82|2958.12|2965.82|2958.12|2964.91|2957.21|38
1644856640000|2022-02-14 16:37:20|2966.07|2958.37|2966.42|2958.72|2966.88|2959.18|2965.77|2958.07|38
1644856650000|2022-02-14 16:37:30|2966.6|2958.9|2968.04|2960.34|2968.37|2960.67|2966.36|2958.66|32
1644856660000|2022-02-14 16:37:40|2968.91|2961.21|2966.36|2958.66|2968.91|2961.21|2966.36|2958.66|35
1644856670000|2022-02-14 16:37:50|2966.35|2958.65|2966.57|2958.87|2966.58|2958.88|2965.7|2958|37
1644856680000|2022-02-14 16:38:00|2966.56|2958.86|2964.7|2957|2966.59|2958.89|2964.49|2956.79|36
1644856690000|2022-02-14 16:38:10|2964.67|2956.97|2964.79|2957.09|2965.33|2957.63|2964.1|2956.4|39
1644856700000|2022-02-14 16:38:20|2964.58|2956.88|2964.43|2956.73|2964.62|2956.92|2963.8|2956.1|40
1644856710000|2022-02-14 16:38:30|2964.31|2956.61|2964.16|2956.46|2964.56|2956.86|2963.78|2956.08|32
1644856720000|2022-02-14 16:38:40|2964.11|2956.41|2963.05|2955.35|2964.37|2956.67|2962.92|2955.22|36
1644856730000|2022-02-14 16:38:50|2962.48|2954.78|2961.84|2954.14|2962.63|2954.93|2961.5|2953.8|33
1644856740000|2022-02-14 16:39:00|2961.74|2954.04|2962.77|2955.07|2962.77|2955.07|2961.47|2953.77|37
1644856750000|2022-02-14 16:39:10|2962.72|2955.02|2961.77|2954.07|2962.75|2955.05|2961.77|2954.07|32
1644856760000|2022-02-14 16:39:20|2961.75|2954.05|2962.34|2954.64|2962.38|2954.68|2961.39|2953.69|38
1644856770000|2022-02-14 16:39:30|2962.7|2955|2962.31|2954.61|2962.7|2955|2962.09|2954.39|36
1644856780000|2022-02-14 16:39:40|2962.35|2954.65|2960.95|2953.25|2962.35|2954.65|2960.84|2953.14|35
1644856790000|2022-02-14 16:39:50|2961.16|2953.46|2961.96|2954.26|2962.07|2954.37|2961.11|2953.41|35
1644856800000|2022-02-14 16:40:00|2961.93|2954.23|2962.78|2955.08|2963.67|2955.97|2961.7|2954|36
1644856810000|2022-02-14 16:40:10|2963.01|2955.31|2963.65|2955.95|2963.87|2956.17|2962.8|2955.1|34
1644856820000|2022-02-14 16:40:20|2963.92|2956.22|2962.33|2954.63|2963.95|2956.25|2962.33|2954.63|31
1644856830000|2022-02-14 16:40:30|2962.34|2954.64|2962.14|2954.44|2962.59|2954.89|2962.11|2954.41|10
1644856840000|2022-02-14 16:40:40|2962.05|2954.35|2961.22|2953.52|2962.05|2954.35|2961.22|2953.52|15
1644856850000|2022-02-14 16:40:50|2961.14|2953.44|2960.63|2952.93|2961.28|2953.58|2960.45|2952.75|35
1644856860000|2022-02-14 16:41:00|2960.78|2953.08|2958.73|2951.03|2960.78|2953.08|2958.7|2951|36
1644856870000|2022-02-14 16:41:10|2958.8|2951.1|2956.65|2948.95|2958.83|2951.13|2956.65|2948.95|35
1644856880000|2022-02-14 16:41:20|2956.68|2948.98|2957.58|2949.88|2957.58|2949.88|2956.56|2948.86|39
1644856890000|2022-02-14 16:41:30|2957.46|2949.76|2958.46|2950.76|2958.78|2951.08|2957.46|2949.76|37
1644856900000|2022-02-14 16:41:40|2958.39|2950.69|2959.69|2951.99|2959.71|2952.01|2957.88|2950.18|39
1644856910000|2022-02-14 16:41:50|2959.86|2952.16|2959.48|2951.78|2960.27|2952.57|2958.69|2950.99|39
1644856920000|2022-02-14 16:42:00|2958.92|2951.22|2959.19|2951.49|2959.19|2951.49|2958.46|2950.76|35
1644856930000|2022-02-14 16:42:10|2959.17|2951.47|2960.24|2952.54|2960.42|2952.72|2959.17|2951.47|31
1644856940000|2022-02-14 16:42:20|2959.93|2952.23|2959.25|2951.55|2959.93|2952.23|2958.81|2951.11|30
1644856950000|2022-02-14 16:42:30|2959.27|2951.57|2958.57|2950.87|2959.27|2951.57|2958.41|2950.71|35
1644856960000|2022-02-14 16:42:40|2958.51|2950.81|2959.71|2952.01|2960.07|2952.37|2958.24|2950.54|37
1644856970000|2022-02-14 16:42:50|2959.67|2951.97|2960.02|2952.32|2960.02|2952.32|2958.49|2950.79|39
1644856980000|2022-02-14 16:43:00|2960.01|2952.31|2959.13|2951.43|2960.96|2953.26|2959.08|2951.38|36
1644856990000|2022-02-14 16:43:10|2959.17|2951.47|2958.44|2950.74|2959.53|2951.83|2957.78|2950.08|35
1644857000000|2022-02-14 16:43:20|2958.49|2950.79|2958.36|2950.66|2958.49|2950.79|2957.85|2950.15|36
1644857010000|2022-02-14 16:43:30|2958.4|2950.7|2957.81|2950.11|2958.52|2950.82|2957.78|2950.08|37
1644857020000|2022-02-14 16:43:40|2957.79|2950.09|2959.3|2951.6|2959.3|2951.6|2957.55|2949.85|38
1644857030000|2022-02-14 16:43:50|2959.26|2951.56|2958.69|2950.99|2959.3|2951.6|2957.98|2950.28|33
1644857040000|2022-02-14 16:44:00|2958.66|2950.96|2958.42|2950.72|2959.45|2951.75|2958.42|2950.72|37
1644857050000|2022-02-14 16:44:10|2958.41|2950.71|2958.21|2950.51|2959.24|2951.54|2957.89|2950.19|38
1644857060000|2022-02-14 16:44:20|2958.1|2950.4|2958.33|2950.63|2958.8|2951.1|2958.1|2950.4|32
1644857070000|2022-02-14 16:44:30|2958.3|2950.6|2958.21|2950.51|2958.56|2950.86|2958.09|2950.39|24
1644857080000|2022-02-14 16:44:40|2958.27|2950.57|2958.06|2950.36|2958.27|2950.57|2957.88|2950.18|26
1644857090000|2022-02-14 16:44:50|2958.07|2950.37|2958.63|2950.93|2958.63|2950.93|2957.95|2950.25|37
1644857100000|2022-02-14 16:45:00|2958.51|2950.81|2960.88|2953.18|2960.88|2953.18|2958.51|2950.81|33
1644857110000|2022-02-14 16:45:10|2960.31|2952.61|2960.58|2952.88|2961.57|2953.87|2959.82|2952.12|39
1644857120000|2022-02-14 16:45:20|2960.69|2952.99|2960.5|2952.8|2961.07|2953.37|2960.06|2952.36|38
1644857130000|2022-02-14 16:45:30|2960.43|2952.73|2960.22|2952.52|2960.84|2953.14|2959.78|2952.08|35
1644857140000|2022-02-14 16:45:40|2960.63|2952.93|2962.5|2954.8|2962.53|2954.83|2960.02|2952.32|37
1644857150000|2022-02-14 16:45:50|2962.52|2954.82|2960.83|2953.13|2962.68|2954.98|2960.83|2953.13|36
1644857160000|2022-02-14 16:46:00|2960.82|2953.12|2958.95|2951.25|2960.84|2953.14|2958.9|2951.2|34
1644857170000|2022-02-14 16:46:10|2958.98|2951.28|2958.39|2950.69|2958.98|2951.28|2958.12|2950.42|31
1644857180000|2022-02-14 16:46:20|2958.38|2950.68|2959.6|2951.9|2959.82|2952.12|2958.38|2950.68|36
1644857190000|2022-02-14 16:46:30|2959.53|2951.83|2959.67|2951.97|2960.18|2952.48|2959.52|2951.82|37
1644857200000|2022-02-14 16:46:40|2959.72|2952.02|2958.41|2950.71|2960.1|2952.4|2958.35|2950.65|35
1644857210000|2022-02-14 16:46:50|2958.24|2950.54|2958.76|2951.06|2958.76|2951.06|2958.12|2950.42|36
1644857220000|2022-02-14 16:47:00|2958.83|2951.13|2957.51|2949.81|2959.25|2951.55|2957.51|2949.81|36
1644857230000|2022-02-14 16:47:10|2957.5|2949.8|2959.47|2951.77|2959.47|2951.77|2957.39|2949.69|33
1644857240000|2022-02-14 16:47:20|2959.48|2951.78|2960.18|2952.48|2960.97|2953.27|2959.48|2951.78|29
1644857250000|2022-02-14 16:47:30|2960.15|2952.45|2960.06|2952.36|2960.89|2953.19|2959.97|2952.27|36
1644857260000|2022-02-14 16:47:40|2959.79|2952.09|2959.57|2951.87|2959.79|2952.09|2959.45|2951.75|29
1644857270000|2022-02-14 16:47:50|2959.75|2952.05|2960.85|2953.15|2960.85|2953.15|2959.69|2951.99|28
1644857280000|2022-02-14 16:48:00|2960.87|2953.17|2961.13|2953.43|2961.35|2953.65|2960.79|2953.09|35
1644857290000|2022-02-14 16:48:10|2961.15|2953.45|2963.21|2955.51|2963.42|2955.72|2961.15|2953.45|33
1644857300000|2022-02-14 16:48:20|2963.02|2955.32|2962.31|2954.61|2963.13|2955.43|2962.2|2954.5|37
1644857310000|2022-02-14 16:48:30|2962.13|2954.43|2962.84|2955.14|2962.84|2955.14|2962.13|2954.43|35
1644857320000|2022-02-14 16:48:40|2962.82|2955.12|2961.8|2954.1|2962.98|2955.28|2961.7|2954|33
1644857330000|2022-02-14 16:48:50|2961.77|2954.07|2961.87|2954.17|2962.11|2954.41|2961.52|2953.82|36
1644857340000|2022-02-14 16:49:00|2961.91|2954.21|2963.26|2955.56|2963.38|2955.68|2961.91|2954.21|36
1644857350000|2022-02-14 16:49:10|2963.22|2955.52|2963.86|2956.16|2963.86|2956.16|2963.18|2955.48|26
1644857360000|2022-02-14 16:49:20|2963.98|2956.28|2963.92|2956.22|2964.31|2956.61|2963.63|2955.93|32
1644857370000|2022-02-14 16:49:30|2963.87|2956.17|2963.56|2955.86|2963.98|2956.28|2963.47|2955.77|35
1644857380000|2022-02-14 16:49:40|2963.62|2955.92|2963.85|2956.15|2963.91|2956.21|2963.48|2955.78|32
1644857390000|2022-02-14 16:49:50|2963.84|2956.14|2963.96|2956.26|2963.96|2956.26|2963.04|2955.34|32
1644857400000|2022-02-14 16:50:00|2964.01|2956.31|2964.64|2956.94|2965.48|2957.78|2963.93|2956.23|38
1644857410000|2022-02-14 16:50:10|2964.6|2956.9|2963.37|2955.67|2964.6|2956.9|2963.2|2955.5|34
1644857420000|2022-02-14 16:50:20|2963.42|2955.72|2962.61|2954.91|2963.53|2955.83|2962.44|2954.74|33
1644857430000|2022-02-14 16:50:30|2962.67|2954.97|2962.67|2954.97|2963.11|2955.41|2962.63|2954.93|32
1644857440000|2022-02-14 16:50:40|2962.72|2955.02|2963.06|2955.36|2963.33|2955.63|2962.69|2954.99|31
1644857450000|2022-02-14 16:50:50|2963.12|2955.42|2964.09|2956.39|2964.09|2956.39|2963.12|2955.42|30
1644857460000|2022-02-14 16:51:00|2964.1|2956.4|2963.87|2956.17|2964.1|2956.4|2963.05|2955.35|29
1644857470000|2022-02-14 16:51:10|2963.82|2956.12|2962.86|2955.16|2964|2956.3|2962.63|2954.93|33
1644857480000|2022-02-14 16:51:20|2962.95|2955.25|2962.04|2954.34|2963.11|2955.41|2961.82|2954.12|35
1644857490000|2022-02-14 16:51:30|2961.95|2954.25|2961.99|2954.29|2962.46|2954.76|2961.95|2954.25|36
1644857500000|2022-02-14 16:51:40|2961.98|2954.28|2961.72|2954.02|2962.05|2954.35|2961.17|2953.47|31
1644857510000|2022-02-14 16:51:50|2961.74|2954.04|2960.67|2952.97|2961.74|2954.04|2960.4|2952.7|28
1644857520000|2022-02-14 16:52:00|2960.4|2952.7|2959.68|2951.98|2960.73|2953.03|2958.68|2950.98|36
1644857530000|2022-02-14 16:52:10|2959.65|2951.95|2957.52|2949.82|2959.66|2951.96|2957.31|2949.61|38
1644857540000|2022-02-14 16:52:20|2957.41|2949.71|2954.98|2947.28|2957.67|2949.97|2954.74|2947.04|36
1644857550000|2022-02-14 16:52:30|2954.9|2947.2|2955.61|2947.91|2955.83|2948.13|2954.9|2947.2|38
1644857560000|2022-02-14 16:52:40|2955.71|2948.01|2956.99|2949.29|2957.01|2949.31|2955.66|2947.96|38
1644857570000|2022-02-14 16:52:50|2957.13|2949.43|2958.05|2950.35|2958.06|2950.36|2955.86|2948.16|34
1644857580000|2022-02-14 16:53:00|2958.04|2950.34|2958|2950.3|2958.74|2951.04|2957.94|2950.24|32
1644857590000|2022-02-14 16:53:10|2957.99|2950.29|2957.91|2950.21|2958.19|2950.49|2957.14|2949.44|36
1644857600000|2022-02-14 16:53:20|2957.98|2950.28|2957.85|2950.15|2958.05|2950.35|2957.68|2949.98|32
1644857610000|2022-02-14 16:53:30|2957.75|2950.05|2959.36|2951.66|2959.5|2951.8|2957.72|2950.02|38
1644857620000|2022-02-14 16:53:40|2959.3|2951.6|2959.98|2952.28|2959.98|2952.28|2958.79|2951.09|32
1644857630000|2022-02-14 16:53:50|2959.89|2952.19|2960.19|2952.49|2960.32|2952.62|2959.7|2952|30
1644857640000|2022-02-14 16:54:00|2960.13|2952.43|2960.04|2952.34|2960.36|2952.66|2959.61|2951.91|36
1644857650000|2022-02-14 16:54:10|2959.87|2952.17|2958.58|2950.88|2960.08|2952.38|2958.58|2950.88|31
1644857660000|2022-02-14 16:54:20|2958.59|2950.89|2960.05|2952.35|2960.23|2952.53|2958.38|2950.68|36
1644857670000|2022-02-14 16:54:30|2960.04|2952.34|2959.2|2951.5|2960.16|2952.46|2959.04|2951.34|31
1644857680000|2022-02-14 16:54:40|2959.15|2951.45|2958.98|2951.28|2959.96|2952.26|2958.98|2951.28|37
1644857690000|2022-02-14 16:54:50|2958.87|2951.17|2960.04|2952.34|2960.25|2952.55|2958.67|2950.97|38
1644857700000|2022-02-14 16:55:00|2960.11|2952.41|2960.83|2953.13|2961.44|2953.74|2960.09|2952.39|37
1644857710000|2022-02-14 16:55:10|2960.86|2953.16|2961.66|2953.96|2961.98|2954.28|2960.75|2953.05|35
1644857720000|2022-02-14 16:55:20|2961.8|2954.1|2962.05|2954.35|2962.69|2954.99|2961.58|2953.88|39
1644857730000|2022-02-14 16:55:30|2962.03|2954.33|2961.87|2954.17|2962.38|2954.68|2961.56|2953.86|30
1644857740000|2022-02-14 16:55:40|2961.94|2954.24|2960.33|2952.63|2961.94|2954.24|2960.1|2952.4|31
1644857750000|2022-02-14 16:55:50|2960.29|2952.59|2959.25|2951.55|2960.39|2952.69|2959.25|2951.55|36
1644857760000|2022-02-14 16:56:00|2959.29|2951.59|2955.8|2948.1|2959.38|2951.68|2955.76|2948.06|40
1644857770000|2022-02-14 16:56:10|2956.08|2948.38|2955.69|2947.99|2956.35|2948.65|2955.08|2947.38|37
1644857780000|2022-02-14 16:56:20|2955.67|2947.97|2955.39|2947.69|2956.53|2948.83|2955.06|2947.36|36
1644857790000|2022-02-14 16:56:30|2955.41|2947.71|2954.38|2946.68|2955.41|2947.71|2954.26|2946.56|29
1644857800000|2022-02-14 16:56:40|2954.39|2946.69|2954.76|2947.06|2955.3|2947.6|2954.2|2946.5|33
1644857810000|2022-02-14 16:56:50|2955.06|2947.36|2955.15|2947.45|2955.76|2948.06|2955.06|2947.36|29
1644857820000|2022-02-14 16:57:00|2954.98|2947.28|2953.01|2945.31|2954.98|2947.28|2952.46|2944.76|39
1644857830000|2022-02-14 16:57:10|2953.07|2945.37|2953.25|2945.55|2953.45|2945.75|2952.65|2944.95|32
1644857840000|2022-02-14 16:57:20|2953.27|2945.57|2954.11|2946.41|2954.52|2946.82|2953.27|2945.57|32
1644857850000|2022-02-14 16:57:30|2954.45|2946.75|2955.52|2947.82|2955.84|2948.14|2954.45|2946.75|33
1644857860000|2022-02-14 16:57:40|2955.6|2947.9|2955.64|2947.94|2955.65|2947.95|2955.18|2947.48|34
1644857870000|2022-02-14 16:57:50|2955.58|2947.88|2956.13|2948.43|2956.13|2948.43|2955.51|2947.81|29
1644857880000|2022-02-14 16:58:00|2956.06|2948.36|2954.53|2946.83|2956.32|2948.62|2954.53|2946.83|35
1644857890000|2022-02-14 16:58:10|2954.54|2946.84|2953.07|2945.37|2954.57|2946.87|2952.9|2945.2|37
1644857900000|2022-02-14 16:58:20|2953.1|2945.4|2953.99|2946.29|2954.04|2946.34|2953.1|2945.4|37
1644857910000|2022-02-14 16:58:30|2953.87|2946.17|2952.92|2945.22|2953.87|2946.17|2952.92|2945.22|37
1644857920000|2022-02-14 16:58:40|2952.71|2945.01|2951.84|2944.14|2952.89|2945.19|2951.6|2943.9|35
1644857930000|2022-02-14 16:58:50|2951.79|2944.09|2954.3|2946.6|2954.3|2946.6|2951.61|2943.91|36
1644857940000|2022-02-14 16:59:00|2954.26|2946.56|2954.04|2946.34|2954.26|2946.56|2953.43|2945.73|34
1644857950000|2022-02-14 16:59:10|2954.08|2946.38|2954.01|2946.31|2954.52|2946.82|2953.65|2945.95|39
1644857960000|2022-02-14 16:59:20|2953.93|2946.23|2954.75|2947.05|2954.75|2947.05|2953.9|2946.2|38
1644857970000|2022-02-14 16:59:30|2954.48|2946.78|2954.85|2947.15|2955.57|2947.87|2954.22|2946.52|37
1644857980000|2022-02-14 16:59:40|2954.86|2947.16|2954.61|2946.91|2955.21|2947.51|2954.58|2946.88|33
1644857990000|2022-02-14 16:59:50|2954.62|2946.92|2954.93|2947.23|2954.93|2947.23|2954.22|2946.52|29
1644858000000|2022-02-14 17:00:00|2954.94|2947.24|2953.76|2946.06|2955.52|2947.82|2953.64|2945.94|35
1644858010000|2022-02-14 17:00:10|2953.72|2946.02|2952.64|2944.94|2953.93|2946.23|2952.62|2944.92|36
1644858020000|2022-02-14 17:00:20|2952.7|2945|2953.27|2945.57|2953.27|2945.57|2952.11|2944.41|29
1644858030000|2022-02-14 17:00:30|2953.36|2945.66|2952.98|2945.28|2953.42|2945.72|2952.73|2945.03|36
1644858040000|2022-02-14 17:00:40|2953.04|2945.34|2951.7|2944|2953.1|2945.4|2950.94|2943.24|38
1644858050000|2022-02-14 17:00:50|2951.78|2944.08|2952.98|2945.28|2953.27|2945.57|2951.02|2943.32|35
1644858060000|2022-02-14 17:01:00|2953.12|2945.42|2953.5|2945.8|2953.82|2946.12|2953.11|2945.41|35
1644858070000|2022-02-14 17:01:10|2953.54|2945.84|2953.96|2946.26|2954.64|2946.94|2953.51|2945.81|27
1644858080000|2022-02-14 17:01:20|2954.09|2946.39|2955.83|2948.13|2955.83|2948.13|2953.77|2946.07|33
1644858090000|2022-02-14 17:01:30|2955.36|2947.66|2955.7|2948|2956.58|2948.88|2954.67|2946.97|32
1644858100000|2022-02-14 17:01:40|2955.69|2947.99|2955.81|2948.11|2956.18|2948.48|2955.54|2947.84|37
1644858110000|2022-02-14 17:01:50|2955.87|2948.17|2956.12|2948.42|2956.48|2948.78|2955.51|2947.81|32
1644858120000|2022-02-14 17:02:00|2956.11|2948.41|2956.35|2948.65|2956.35|2948.65|2955.53|2947.83|34
1644858130000|2022-02-14 17:02:10|2956.23|2948.53|2956.11|2948.41|2956.69|2948.99|2955.86|2948.16|28
1644858140000|2022-02-14 17:02:20|2956.22|2948.52|2956.26|2948.56|2956.61|2948.91|2956|2948.3|24
1644858150000|2022-02-14 17:02:30|2956.32|2948.62|2956.35|2948.65|2956.6|2948.9|2955.74|2948.04|35
1644858160000|2022-02-14 17:02:40|2956.42|2948.72|2955.09|2947.39|2956.42|2948.72|2955.06|2947.36|35
1644858170000|2022-02-14 17:02:50|2955.28|2947.58|2955.82|2948.12|2955.82|2948.12|2954.79|2947.09|28
1644858180000|2022-02-14 17:03:00|2955.75|2948.05|2956.01|2948.31|2956.09|2948.39|2955.55|2947.85|29
1644858190000|2022-02-14 17:03:10|2956.06|2948.36|2956.89|2949.19|2957.29|2949.59|2956.06|2948.36|27
1644858200000|2022-02-14 17:03:20|2956.91|2949.21|2957.39|2949.69|2957.39|2949.69|2956.87|2949.17|19
1644858210000|2022-02-14 17:03:30|2957.32|2949.62|2957.25|2949.55|2957.49|2949.79|2957.1|2949.4|26
1644858220000|2022-02-14 17:03:40|2957.27|2949.57|2955.8|2948.1|2957.27|2949.57|2955.46|2947.76|27
1644858230000|2022-02-14 17:03:50|2955.67|2947.97|2954.06|2946.36|2955.8|2948.1|2954.03|2946.33|33
1644858240000|2022-02-14 17:04:00|2954.26|2946.56|2954.84|2947.14|2955.3|2947.6|2954.26|2946.56|32
1644858250000|2022-02-14 17:04:10|2954.85|2947.15|2955.31|2947.61|2955.37|2947.67|2954.85|2947.15|33
1644858260000|2022-02-14 17:04:20|2955.17|2947.47|2954.24|2946.54|2955.27|2947.57|2953.59|2945.89|37
1644858270000|2022-02-14 17:04:30|2954.2|2946.5|2954.47|2946.77|2954.54|2946.84|2954.05|2946.35|28
1644858280000|2022-02-14 17:04:40|2954.06|2946.36|2954.29|2946.59|2954.67|2946.97|2953.35|2945.65|33
1644858290000|2022-02-14 17:04:50|2954.31|2946.61|2955.05|2947.35|2955.05|2947.35|2954.15|2946.45|29
1644858300000|2022-02-14 17:05:00|2955|2947.3|2955.7|2948|2956.06|2948.36|2954.54|2946.84|33
1644858310000|2022-02-14 17:05:10|2955.58|2947.88|2954.81|2947.11|2955.72|2948.02|2954.54|2946.84|29
1644858320000|2022-02-14 17:05:20|2954.82|2947.12|2955.12|2947.42|2955.56|2947.86|2953.99|2946.29|35
1644858330000|2022-02-14 17:05:30|2954.72|2947.02|2955.47|2947.77|2956.44|2948.74|2954.54|2946.84|24
1644858340000|2022-02-14 17:05:40|2956|2948.3|2955.1|2947.4|2956.1|2948.4|2954.83|2947.13|31
1644858350000|2022-02-14 17:05:50|2955.22|2947.52|2955.32|2947.62|2956.13|2948.43|2954.54|2946.84|28
1644858360000|2022-02-14 17:06:00|2956.01|2948.31|2956.13|2948.43|2956.2|2948.5|2954.47|2946.77|29
1644858370000|2022-02-14 17:06:10|2955.95|2948.25|2955.34|2947.64|2956.34|2948.64|2955.12|2947.42|23
1644858380000|2022-02-14 17:06:20|2956|2948.3|2955.34|2947.64|2956.15|2948.45|2955.34|2947.64|20
1644858390000|2022-02-14 17:06:30|2956.24|2948.54|2956.28|2948.58|2956.28|2948.58|2955.34|2947.64|8
1644858400000|2022-02-14 17:06:40|2956.2|2948.5|2957.62|2949.92|2958.08|2950.38|2956.2|2948.5|20
1644858410000|2022-02-14 17:06:50|2957.7|2950|2957.76|2950.06|2957.86|2950.16|2956.9|2949.2|35
1644858420000|2022-02-14 17:07:00|2957.66|2949.96|2957.2|2949.5|2957.94|2950.24|2956.71|2949.01|33
1644858430000|2022-02-14 17:07:10|2956.74|2949.04|2957.63|2949.93|2957.67|2949.97|2956.59|2948.89|30
1644858440000|2022-02-14 17:07:20|2957.62|2949.92|2957.55|2949.85|2958.68|2950.98|2956.73|2949.03|33
1644858450000|2022-02-14 17:07:30|2957.49|2949.79|2956.67|2948.97|2957.54|2949.84|2956.22|2948.52|31
1644858460000|2022-02-14 17:07:40|2956.53|2948.83|2956.45|2948.75|2956.67|2948.97|2955.44|2947.74|38
1644858470000|2022-02-14 17:07:50|2956.44|2948.74|2956.19|2948.49|2956.52|2948.82|2956.05|2948.35|30
1644858480000|2022-02-14 17:08:00|2956.21|2948.51|2956.44|2948.74|2957.08|2949.38|2956.21|2948.51|34
1644858490000|2022-02-14 17:08:10|2956.34|2948.64|2957.4|2949.7|2957.42|2949.72|2956.33|2948.63|36
1644858500000|2022-02-14 17:08:20|2957.39|2949.69|2957.26|2949.56|2957.86|2950.16|2957.05|2949.35|34
1644858510000|2022-02-14 17:08:30|2957.35|2949.65|2957.21|2949.51|2957.51|2949.81|2956.93|2949.23|35
1644858520000|2022-02-14 17:08:40|2957.25|2949.55|2955.72|2948.02|2957.44|2949.74|2955.72|2948.02|35
1644858530000|2022-02-14 17:08:50|2955.77|2948.07|2954.84|2947.14|2956.26|2948.56|2954.63|2946.93|38
1644858540000|2022-02-14 17:09:00|2954.86|2947.16|2955.64|2947.94|2955.95|2948.25|2954.78|2947.08|39
1644858550000|2022-02-14 17:09:10|2955.44|2947.74|2955.17|2947.47|2955.44|2947.74|2954.31|2946.61|35
1644858560000|2022-02-14 17:09:20|2955.16|2947.46|2955.72|2948.02|2956.24|2948.54|2955.1|2947.4|36
1644858570000|2022-02-14 17:09:30|2955.76|2948.06|2955.84|2948.14|2955.87|2948.17|2954.99|2947.29|39
1644858580000|2022-02-14 17:09:40|2955.79|2948.09|2955.21|2947.51|2956.24|2948.54|2954.86|2947.16|35
1644858590000|2022-02-14 17:09:50|2955.29|2947.59|2955.25|2947.55|2955.37|2947.67|2955.15|2947.45|35
1644858600000|2022-02-14 17:10:00|2955.32|2947.62|2955.17|2947.47|2956.56|2948.86|2955.17|2947.47|37
1644858610000|2022-02-14 17:10:10|2955.04|2947.34|2955.76|2948.06|2955.76|2948.06|2955.04|2947.34|38
1644858620000|2022-02-14 17:10:20|2955.83|2948.13|2955.85|2948.15|2955.91|2948.21|2955.75|2948.05|25
1644858630000|2022-02-14 17:10:30|2955.82|2948.12|2955.93|2948.23|2956.37|2948.67|2955.69|2947.99|32
1644858640000|2022-02-14 17:10:40|2955.92|2948.22|2955.98|2948.28|2956.2|2948.5|2955.76|2948.06|31
1644858650000|2022-02-14 17:10:50|2955.97|2948.27|2955.61|2947.91|2955.99|2948.29|2955.61|2947.91|31
1644858660000|2022-02-14 17:11:00|2955.71|2948.01|2955.52|2947.82|2956.31|2948.61|2955.46|2947.76|35
1644858670000|2022-02-14 17:11:10|2955.39|2947.69|2955.22|2947.52|2955.45|2947.75|2954.83|2947.13|37
1644858680000|2022-02-14 17:11:20|2955.25|2947.55|2956.03|2948.33|2956.09|2948.39|2955.25|2947.55|32
1644858690000|2022-02-14 17:11:30|2955.99|2948.29|2955.46|2947.76|2956.05|2948.35|2955.23|2947.53|35
1644858700000|2022-02-14 17:11:40|2955.47|2947.77|2956.23|2948.53|2956.35|2948.65|2955.44|2947.74|32
1644858710000|2022-02-14 17:11:50|2956.17|2948.47|2955.58|2947.88|2956.17|2948.47|2955.31|2947.61|35
1644858720000|2022-02-14 17:12:00|2955.7|2948|2956.09|2948.39|2956.28|2948.58|2955.45|2947.75|36
1644858730000|2022-02-14 17:12:10|2956.1|2948.4|2954.69|2946.99|2956.12|2948.42|2954.69|2946.99|37
1644858740000|2022-02-14 17:12:20|2954.75|2947.05|2953.51|2945.81|2954.75|2947.05|2953.41|2945.71|39
1644858750000|2022-02-14 17:12:30|2953.52|2945.82|2952.83|2945.13|2953.52|2945.82|2952.83|2945.13|32
1644858760000|2022-02-14 17:12:40|2952.82|2945.12|2952.96|2945.26|2953.38|2945.68|2952.62|2944.92|34
1644858770000|2022-02-14 17:12:50|2953.03|2945.33|2953.17|2945.47|2953.43|2945.73|2953|2945.3|35
1644858780000|2022-02-14 17:13:00|2953.18|2945.48|2952.76|2945.06|2953.55|2945.85|2952.76|2945.06|39
1644858790000|2022-02-14 17:13:10|2952.91|2945.21|2952.76|2945.06|2952.91|2945.21|2952.16|2944.46|34
1644858800000|2022-02-14 17:13:20|2952.77|2945.07|2952.8|2945.1|2952.8|2945.1|2951.7|2944|35
1644858810000|2022-02-14 17:13:30|2952.84|2945.14|2953.24|2945.54|2953.24|2945.54|2952.79|2945.09|29
1644858820000|2022-02-14 17:13:40|2953.15|2945.45|2952.76|2945.06|2953.45|2945.75|2951.99|2944.29|29
1644858830000|2022-02-14 17:13:50|2952.78|2945.08|2952.65|2944.95|2952.87|2945.17|2952.34|2944.64|32
1644858840000|2022-02-14 17:14:00|2952.61|2944.91|2952.69|2944.99|2952.74|2945.04|2952.25|2944.55|35
1644858850000|2022-02-14 17:14:10|2952.71|2945.01|2953.37|2945.67|2953.41|2945.71|2952.42|2944.72|33
1644858860000|2022-02-14 17:14:20|2953.4|2945.7|2954.33|2946.63|2954.55|2946.85|2953.33|2945.63|35
1644858870000|2022-02-14 17:14:30|2954.37|2946.67|2955.06|2947.36|2955.16|2947.46|2954.37|2946.67|38
1644858880000|2022-02-14 17:14:40|2955.05|2947.35|2954.91|2947.21|2955.12|2947.42|2954.79|2947.09|32
1644858890000|2022-02-14 17:14:50|2954.85|2947.15|2954.48|2946.78|2954.85|2947.15|2954.17|2946.47|29
1644858900000|2022-02-14 17:15:00|2954.49|2946.79|2955.53|2947.83|2955.61|2947.91|2954.45|2946.75|33
1644858910000|2022-02-14 17:15:10|2955.56|2947.86|2955.57|2947.87|2956.07|2948.37|2955.35|2947.65|25
1644858920000|2022-02-14 17:15:20|2955.36|2947.66|2955.98|2948.28|2955.98|2948.28|2955.32|2947.62|34
1644858930000|2022-02-14 17:15:30|2955.72|2948.02|2957.66|2949.96|2957.66|2949.96|2955.72|2948.02|38
1644858940000|2022-02-14 17:15:40|2957.67|2949.97|2957.83|2950.13|2958.61|2950.91|2957.67|2949.97|33
1644858950000|2022-02-14 17:15:50|2957.63|2949.93|2956.95|2949.25|2957.63|2949.93|2956.94|2949.24|38
1644858960000|2022-02-14 17:16:00|2957.01|2949.31|2957.47|2949.77|2957.47|2949.77|2956.58|2948.88|31
1644858970000|2022-02-14 17:16:10|2957.31|2949.61|2957.78|2950.08|2957.88|2950.18|2957.29|2949.59|30
1644858980000|2022-02-14 17:16:20|2957.49|2949.79|2957.09|2949.39|2957.68|2949.98|2957.03|2949.33|32
1644858990000|2022-02-14 17:16:30|2957.1|2949.4|2957.48|2949.78|2957.6|2949.9|2956.92|2949.22|24
1644859000000|2022-02-14 17:16:40|2957.6|2949.9|2958.14|2950.44|2958.15|2950.45|2957.52|2949.82|29
1644859010000|2022-02-14 17:16:50|2958.17|2950.47|2958.57|2950.87|2958.76|2951.06|2958.03|2950.33|31
1644859020000|2022-02-14 17:17:00|2958.46|2950.76|2957.85|2950.15|2958.72|2951.02|2957.66|2949.96|28
1644859030000|2022-02-14 17:17:10|2957.93|2950.23|2958.19|2950.49|2958.36|2950.66|2957.85|2950.15|38
1644859040000|2022-02-14 17:17:20|2958.18|2950.48|2958.21|2950.51|2958.24|2950.54|2957.84|2950.14|31
1644859050000|2022-02-14 17:17:30|2958.23|2950.53|2958.1|2950.4|2958.35|2950.65|2958.1|2950.4|22
1644859060000|2022-02-14 17:17:40|2957.63|2949.93|2957.11|2949.41|2957.63|2949.93|2956.91|2949.21|37
1644859070000|2022-02-14 17:17:50|2957.04|2949.34|2957.45|2949.75|2957.45|2949.75|2956.92|2949.22|25
1644859080000|2022-02-14 17:18:00|2957.35|2949.65|2956.85|2949.15|2957.42|2949.72|2956.65|2948.95|36
1644859090000|2022-02-14 17:18:10|2956.74|2949.04|2956.5|2948.8|2957.01|2949.31|2956.5|2948.8|36
1644859100000|2022-02-14 17:18:20|2956.68|2948.98|2958.17|2950.47|2958.2|2950.5|2956.68|2948.98|36
1644859110000|2022-02-14 17:18:30|2958.23|2950.53|2958.05|2950.35|2958.46|2950.76|2957.7|2950|30
1644859120000|2022-02-14 17:18:40|2958.07|2950.37|2956.92|2949.22|2958.2|2950.5|2956.66|2948.96|37
1644859130000|2022-02-14 17:18:50|2956.91|2949.21|2956.55|2948.85|2956.91|2949.21|2956.13|2948.43|37
1644859140000|2022-02-14 17:19:00|2956.59|2948.89|2957.16|2949.46|2957.43|2949.73|2956.59|2948.89|28
1644859150000|2022-02-14 17:19:10|2956.99|2949.29|2956.96|2949.26|2957.19|2949.49|2956.73|2949.03|28
1644859160000|2022-02-14 17:19:20|2956.93|2949.23|2955.97|2948.27|2956.94|2949.24|2955.9|2948.2|36
1644859170000|2022-02-14 17:19:30|2956.13|2948.43|2956.31|2948.61|2956.34|2948.64|2956.06|2948.36|29
1644859180000|2022-02-14 17:19:40|2956.32|2948.62|2956.13|2948.43|2956.32|2948.62|2955.52|2947.82|29
1644859190000|2022-02-14 17:19:50|2956.15|2948.45|2956.76|2949.06|2956.76|2949.06|2956.03|2948.33|28
1644859200000|2022-02-14 17:20:00|2956.67|2948.97|2957.55|2949.85|2957.58|2949.88|2955.86|2948.16|36
1644859210000|2022-02-14 17:20:10|2957.72|2950.02|2957.98|2950.28|2958.01|2950.31|2957.51|2949.81|35
1644859220000|2022-02-14 17:20:20|2957.99|2950.29|2957.54|2949.84|2958|2950.3|2957.25|2949.55|28
1644859230000|2022-02-14 17:20:30|2957.51|2949.81|2957.39|2949.69|2957.89|2950.19|2957.23|2949.53|36
1644859240000|2022-02-14 17:20:40|2957.35|2949.65|2957.36|2949.66|2957.72|2950.02|2957.34|2949.64|33
1644859250000|2022-02-14 17:20:50|2956.93|2949.23|2957.38|2949.68|2957.55|2949.85|2956.75|2949.05|30
1644859260000|2022-02-14 17:21:00|2957.43|2949.73|2957.96|2950.26|2957.96|2950.26|2957.4|2949.7|34
1644859270000|2022-02-14 17:21:10|2957.98|2950.28|2957.59|2949.89|2957.98|2950.28|2957.26|2949.56|36
1644859280000|2022-02-14 17:21:20|2957.56|2949.86|2956.34|2948.64|2957.6|2949.9|2956.34|2948.64|33
1644859290000|2022-02-14 17:21:30|2956.18|2948.48|2955.66|2947.96|2956.19|2948.49|2955.15|2947.45|37
1644859300000|2022-02-14 17:21:40|2955.68|2947.98|2956.12|2948.42|2956.28|2948.58|2955.58|2947.88|35
1644859310000|2022-02-14 17:21:50|2956.17|2948.47|2956.2|2948.5|2956.28|2948.58|2956.04|2948.34|28
1644859320000|2022-02-14 17:22:00|2956.15|2948.45|2956.1|2948.4|2956.34|2948.64|2956.1|2948.4|20
1644859330000|2022-02-14 17:22:10|2956.12|2948.42|2955.76|2948.06|2956.12|2948.42|2955.49|2947.79|30
1644859340000|2022-02-14 17:22:20|2955.75|2948.05|2955.82|2948.12|2956|2948.3|2955.54|2947.84|34
1644859350000|2022-02-14 17:22:30|2955.83|2948.13|2954.8|2947.1|2955.93|2948.23|2954.71|2947.01|35
1644859360000|2022-02-14 17:22:40|2954.81|2947.11|2954.52|2946.82|2955.78|2948.08|2954.43|2946.73|38
1644859370000|2022-02-14 17:22:50|2954.54|2946.84|2954.31|2946.61|2954.54|2946.84|2954.12|2946.42|34
1644859380000|2022-02-14 17:23:00|2954.32|2946.62|2953.52|2945.82|2954.35|2946.65|2953.44|2945.74|25
1644859390000|2022-02-14 17:23:10|2953.51|2945.81|2952.33|2944.63|2953.62|2945.92|2952.12|2944.42|35
1644859400000|2022-02-14 17:23:20|2952.17|2944.47|2952.49|2944.79|2952.49|2944.79|2951.55|2943.85|38
1644859410000|2022-02-14 17:23:30|2952.67|2944.97|2952.69|2944.99|2952.9|2945.2|2952.23|2944.53|34
1644859420000|2022-02-14 17:23:40|2952.85|2945.15|2952.89|2945.19|2952.89|2945.19|2952.57|2944.87|35
1644859430000|2022-02-14 17:23:50|2952.81|2945.11|2953.28|2945.58|2953.52|2945.82|2952.79|2945.09|28
1644859440000|2022-02-14 17:24:00|2953.25|2945.55|2954.01|2946.31|2954.17|2946.47|2953.19|2945.49|36
1644859450000|2022-02-14 17:24:10|2953.92|2946.22|2955.06|2947.36|2955.16|2947.46|2953.92|2946.22|32
1644859460000|2022-02-14 17:24:20|2955|2947.3|2955.07|2947.37|2955.07|2947.37|2954.91|2947.21|22
1644859470000|2022-02-14 17:24:30|2955.06|2947.36|2954.68|2946.98|2955.15|2947.45|2954.32|2946.62|26
1644859480000|2022-02-14 17:24:40|2954.65|2946.95|2954.17|2946.47|2955.01|2947.31|2954.17|2946.47|30
1644859490000|2022-02-14 17:24:50|2954.13|2946.43|2954.16|2946.46|2954.45|2946.75|2954.04|2946.34|34
1644859500000|2022-02-14 17:25:00|2954.2|2946.5|2954.52|2946.82|2954.52|2946.82|2953.98|2946.28|37
1644859510000|2022-02-14 17:25:10|2954.58|2946.88|2954.22|2946.52|2954.76|2947.06|2954.01|2946.31|25
1644859520000|2022-02-14 17:25:20|2954.23|2946.53|2956.05|2948.35|2956.05|2948.35|2954.22|2946.52|31
1644859530000|2022-02-14 17:25:30|2956|2948.3|2955.96|2948.26|2957.03|2949.33|2955.81|2948.11|37
1644859540000|2022-02-14 17:25:40|2956.15|2948.45|2956.48|2948.78|2956.95|2949.25|2956.02|2948.32|37
1644859550000|2022-02-14 17:25:50|2956.47|2948.77|2956.49|2948.79|2956.5|2948.8|2955.86|2948.16|33
1644859560000|2022-02-14 17:26:00|2956.48|2948.78|2957.28|2949.58|2957.28|2949.58|2955.85|2948.15|37
1644859570000|2022-02-14 17:26:10|2957.33|2949.63|2956.57|2948.87|2957.54|2949.84|2956.35|2948.65|22
1644859580000|2022-02-14 17:26:20|2956.68|2948.98|2956.61|2948.91|2956.69|2948.99|2956.13|2948.43|24
1644859590000|2022-02-14 17:26:30|2956.46|2948.76|2956.43|2948.73|2956.68|2948.98|2956.1|2948.4|37
1644859600000|2022-02-14 17:26:40|2956.45|2948.75|2956.36|2948.66|2956.72|2949.02|2956.31|2948.61|31
1644859610000|2022-02-14 17:26:50|2956.39|2948.69|2956.87|2949.17|2956.95|2949.25|2956.15|2948.45|30
1644859620000|2022-02-14 17:27:00|2956.9|2949.2|2957.67|2949.97|2957.73|2950.03|2956.9|2949.2|28
1644859630000|2022-02-14 17:27:10|2957.59|2949.89|2958.37|2950.67|2958.44|2950.74|2957.59|2949.89|34
1644859640000|2022-02-14 17:27:20|2958.44|2950.74|2959.36|2951.66|2959.64|2951.94|2957.71|2950.01|36
1644859650000|2022-02-14 17:27:30|2959.51|2951.81|2959.93|2952.23|2960.12|2952.42|2958.96|2951.26|35
1644859660000|2022-02-14 17:27:40|2959.94|2952.24|2959.96|2952.26|2960.07|2952.37|2959.77|2952.07|33
1644859670000|2022-02-14 17:27:50|2959.84|2952.14|2960.26|2952.56|2960.82|2953.12|2959.62|2951.92|38
1644859680000|2022-02-14 17:28:00|2960.24|2952.54|2959.45|2951.75|2960.54|2952.84|2959.34|2951.64|38
1644859690000|2022-02-14 17:28:10|2959.43|2951.73|2959.82|2952.12|2959.82|2952.12|2959.42|2951.72|27
1644859700000|2022-02-14 17:28:20|2959.99|2952.29|2960.88|2953.18|2960.94|2953.24|2959.97|2952.27|34
1644859710000|2022-02-14 17:28:30|2960.63|2952.93|2959.75|2952.05|2960.63|2952.93|2959.63|2951.93|19
1644859720000|2022-02-14 17:28:40|2959.67|2951.97|2960.18|2952.48|2960.33|2952.63|2959.55|2951.85|27
1644859730000|2022-02-14 17:28:50|2960.17|2952.47|2959.88|2952.18|2960.17|2952.47|2959.8|2952.1|19
1644859740000|2022-02-14 17:29:00|2959.86|2952.16|2959.91|2952.21|2960.1|2952.4|2959.72|2952.02|23
1644859750000|2022-02-14 17:29:10|2959.93|2952.23|2959.15|2951.45|2960.09|2952.39|2959.15|2951.45|32
1644859760000|2022-02-14 17:29:20|2959.22|2951.52|2958.07|2950.37|2959.23|2951.53|2957.99|2950.29|37
1644859770000|2022-02-14 17:29:30|2958.38|2950.68|2959.54|2951.84|2959.54|2951.84|2958.38|2950.68|35
1644859780000|2022-02-14 17:29:40|2959.43|2951.73|2961.66|2953.96|2962.17|2954.47|2959.43|2951.73|35
1644859790000|2022-02-14 17:29:50|2962.03|2954.33|2962.52|2954.82|2962.65|2954.95|2961.94|2954.24|28
1644859800000|2022-02-14 17:30:00|2962.48|2954.78|2962.17|2954.47|2962.5|2954.8|2961.86|2954.16|31
1644859810000|2022-02-14 17:30:10|2962.36|2954.66|2963.41|2955.71|2963.51|2955.81|2962|2954.3|30
1644859820000|2022-02-14 17:30:20|2963.83|2956.13|2964.08|2956.38|2965.18|2957.48|2963.83|2956.13|38
1644859830000|2022-02-14 17:30:30|2964.16|2956.46|2964.73|2957.03|2964.73|2957.03|2964.11|2956.41|34
1644859840000|2022-02-14 17:30:40|2964.87|2957.17|2965.39|2957.69|2965.39|2957.69|2964.54|2956.84|34
1644859850000|2022-02-14 17:30:50|2965.75|2958.05|2967.18|2959.48|2967.35|2959.65|2965.59|2957.89|28
1644859860000|2022-02-14 17:31:00|2967.3|2959.6|2967.93|2960.23|2968.18|2960.48|2967.3|2959.6|34
1644859870000|2022-02-14 17:31:10|2967.87|2960.17|2967.04|2959.34|2968.04|2960.34|2966.97|2959.27|34
1644859880000|2022-02-14 17:31:20|2966.93|2959.23|2965.41|2957.71|2966.93|2959.23|2964.86|2957.16|37
1644859890000|2022-02-14 17:31:30|2965.04|2957.34|2964.58|2956.88|2965.79|2958.09|2964.58|2956.88|32
1644859900000|2022-02-14 17:31:40|2964.51|2956.81|2964.44|2956.74|2964.55|2956.85|2963.89|2956.19|29
1644859910000|2022-02-14 17:31:50|2964.33|2956.63|2962.64|2954.94|2964.49|2956.79|2962.64|2954.94|38
1644859920000|2022-02-14 17:32:00|2962.65|2954.95|2962.37|2954.67|2962.65|2954.95|2961.72|2954.02|28
1644859930000|2022-02-14 17:32:10|2962.21|2954.51|2962.11|2954.41|2962.55|2954.85|2962.11|2954.41|26
1644859940000|2022-02-14 17:32:20|2962.05|2954.35|2961.17|2953.47|2962.05|2954.35|2961.17|2953.47|33
1644859950000|2022-02-14 17:32:30|2961.05|2953.35|2961.04|2953.34|2961.24|2953.54|2960.67|2952.97|31
1644859960000|2022-02-14 17:32:40|2961.09|2953.39|2960.13|2952.43|2961.74|2954.04|2960.13|2952.43|36
1644859970000|2022-02-14 17:32:50|2960.15|2952.45|2958.68|2950.98|2960.15|2952.45|2958.59|2950.89|31
1644859980000|2022-02-14 17:33:00|2958.7|2951|2958.67|2950.97|2958.92|2951.22|2958.36|2950.66|38
1644859990000|2022-02-14 17:33:10|2958.75|2951.05|2958.01|2950.31|2958.81|2951.11|2957.72|2950.02|30
1644860000000|2022-02-14 17:33:20|2957.91|2950.21|2957.25|2949.55|2958.14|2950.44|2956.94|2949.24|38
1644860010000|2022-02-14 17:33:30|2957.09|2949.39|2956.28|2948.58|2957.09|2949.39|2956.06|2948.36|35
1644860020000|2022-02-14 17:33:40|2956.27|2948.57|2955.83|2948.13|2956.62|2948.92|2955.83|2948.13|36
1644860030000|2022-02-14 17:33:50|2955.94|2948.24|2954.95|2947.25|2956.19|2948.49|2954.86|2947.16|35
1644860040000|2022-02-14 17:34:00|2955.16|2947.46|2951.75|2944.05|2955.33|2947.63|2951.7|2944|39
1644860050000|2022-02-14 17:34:10|2951.83|2944.13|2949.47|2941.77|2951.83|2944.13|2949.22|2941.52|37
1644860060000|2022-02-14 17:34:20|2949.54|2941.84|2949.21|2941.51|2949.54|2941.84|2948.99|2941.29|36
1644860070000|2022-02-14 17:34:30|2949.2|2941.5|2949.67|2941.97|2949.86|2942.16|2949.2|2941.5|38
1644860080000|2022-02-14 17:34:40|2949.74|2942.04|2949.75|2942.05|2949.91|2942.21|2949.4|2941.7|34
1644860090000|2022-02-14 17:34:50|2949.79|2942.09|2950.79|2943.09|2950.95|2943.25|2949.67|2941.97|28
1644860100000|2022-02-14 17:35:00|2950.62|2942.92|2949.23|2941.53|2951.12|2943.42|2948.58|2940.88|38
1644860110000|2022-02-14 17:35:10|2949.11|2941.41|2947.62|2939.92|2949.22|2941.52|2947.62|2939.92|39
1644860120000|2022-02-14 17:35:20|2947.59|2939.89|2946.3|2938.6|2947.59|2939.89|2945.65|2937.95|35
1644860130000|2022-02-14 17:35:30|2946.61|2938.91|2946.23|2938.53|2947.1|2939.4|2946.15|2938.45|39
1644860140000|2022-02-14 17:35:40|2946.22|2938.52|2946.55|2938.85|2946.79|2939.09|2946.22|2938.52|33
1644860150000|2022-02-14 17:35:50|2946.7|2939|2947.11|2939.41|2947.53|2939.83|2946.7|2939|33
1644860160000|2022-02-14 17:36:00|2947.26|2939.56|2946.53|2938.83|2947.42|2939.72|2946.28|2938.58|34
1644860170000|2022-02-14 17:36:10|2946.64|2938.94|2945.75|2938.05|2946.68|2938.98|2945.69|2937.99|38
1644860180000|2022-02-14 17:36:20|2946.28|2938.58|2946.71|2939.01|2946.81|2939.11|2945.86|2938.16|37
1644860190000|2022-02-14 17:36:30|2946.73|2939.03|2946.54|2938.84|2946.78|2939.08|2946.45|2938.75|34
1644860200000|2022-02-14 17:36:40|2946.45|2938.75|2945.69|2937.99|2946.61|2938.91|2945.58|2937.88|35
1644860210000|2022-02-14 17:36:50|2945.67|2937.97|2945.32|2937.62|2946.05|2938.35|2944.92|2937.22|37
1644860220000|2022-02-14 17:37:00|2945.07|2937.37|2945.36|2937.66|2945.36|2937.66|2944.67|2936.97|35
1644860230000|2022-02-14 17:37:10|2945.62|2937.92|2946.36|2938.66|2947.31|2939.61|2945.56|2937.86|35
1644860240000|2022-02-14 17:37:20|2947.18|2939.48|2947.06|2939.36|2947.25|2939.55|2946.36|2938.66|32
1644860250000|2022-02-14 17:37:30|2947.14|2939.44|2947.02|2939.32|2947.18|2939.48|2946.64|2938.94|27
1644860260000|2022-02-14 17:37:40|2947.09|2939.39|2946.75|2939.05|2947.09|2939.39|2946.71|2939.01|21
1644860270000|2022-02-14 17:37:50|2946.76|2939.06|2944.75|2937.05|2946.81|2939.11|2944.59|2936.89|34
1644860280000|2022-02-14 17:38:00|2944.85|2937.15|2943.75|2936.05|2944.89|2937.19|2942.91|2935.21|39
1644860290000|2022-02-14 17:38:10|2943.55|2935.85|2943.55|2935.85|2944.08|2936.38|2943.14|2935.44|35
1644860300000|2022-02-14 17:38:20|2943.56|2935.86|2943.84|2936.14|2943.96|2936.26|2943.21|2935.51|35
1644860310000|2022-02-14 17:38:30|2943.77|2936.07|2944.27|2936.57|2944.3|2936.6|2943.77|2936.07|36
1644860320000|2022-02-14 17:38:40|2944.41|2936.71|2946.4|2938.7|2946.4|2938.7|2944.28|2936.58|35
1644860330000|2022-02-14 17:38:50|2946.35|2938.65|2946.2|2938.5|2946.71|2939.01|2946.06|2938.36|38
1644860340000|2022-02-14 17:39:00|2945.86|2938.16|2945.39|2937.69|2946.4|2938.7|2945.25|2937.55|36
1644860350000|2022-02-14 17:39:10|2945.75|2938.05|2946.27|2938.57|2946.28|2938.58|2945.66|2937.96|32
1644860360000|2022-02-14 17:39:20|2946.26|2938.56|2947.48|2939.78|2947.48|2939.78|2946.18|2938.48|20
1644860370000|2022-02-14 17:39:30|2947.5|2939.8|2947.96|2940.26|2948.29|2940.59|2947.24|2939.54|34
1644860380000|2022-02-14 17:39:40|2947.92|2940.22|2946.19|2938.49|2948.01|2940.31|2946.09|2938.39|35
1644860390000|2022-02-14 17:39:50|2946.05|2938.35|2946.98|2939.28|2947.22|2939.52|2945.99|2938.29|29
1644860400000|2022-02-14 17:40:00|2946.9|2939.2|2947.47|2939.77|2947.48|2939.78|2946.9|2939.2|27
1644860410000|2022-02-14 17:40:10|2947.45|2939.75|2947.63|2939.93|2947.63|2939.93|2947.06|2939.36|26
1644860420000|2022-02-14 17:40:20|2947.73|2940.03|2948.29|2940.59|2948.39|2940.69|2947.67|2939.97|27
1644860430000|2022-02-14 17:40:30|2948.46|2940.76|2947.81|2940.11|2948.5|2940.8|2947.81|2940.11|31
1644860440000|2022-02-14 17:40:40|2947.77|2940.07|2948.27|2940.57|2948.27|2940.57|2947.56|2939.86|35
1644860450000|2022-02-14 17:40:50|2948.28|2940.58|2948.23|2940.53|2948.5|2940.8|2948.14|2940.44|29
1644860460000|2022-02-14 17:41:00|2948.83|2941.13|2948.38|2940.68|2949|2941.3|2948.16|2940.46|36
1644860470000|2022-02-14 17:41:10|2948.39|2940.69|2949.59|2941.89|2949.63|2941.93|2948.39|2940.69|36
1644860480000|2022-02-14 17:41:20|2949.55|2941.85|2948.96|2941.26|2949.61|2941.91|2948.42|2940.72|28
1644860490000|2022-02-14 17:41:30|2948.78|2941.08|2949.37|2941.67|2949.42|2941.72|2948.77|2941.07|32
1644860500000|2022-02-14 17:41:40|2949.38|2941.68|2949.05|2941.35|2949.43|2941.73|2948.35|2940.65|27
1644860510000|2022-02-14 17:41:50|2948.85|2941.15|2948.64|2940.94|2949.21|2941.51|2948.27|2940.57|35
1644860520000|2022-02-14 17:42:00|2948.63|2940.93|2948.77|2941.07|2948.77|2941.07|2948.19|2940.49|32
1644860530000|2022-02-14 17:42:10|2948.69|2940.99|2947.55|2939.85|2948.77|2941.07|2946.58|2938.88|32
1644860540000|2022-02-14 17:42:20|2947.57|2939.87|2949.23|2941.53|2949.23|2941.53|2947.55|2939.85|31
1644860550000|2022-02-14 17:42:30|2949.32|2941.62|2949.38|2941.68|2949.81|2942.11|2948.78|2941.08|28
1644860560000|2022-02-14 17:42:40|2949.4|2941.7|2949.55|2941.85|2949.62|2941.92|2949.12|2941.42|33
1644860570000|2022-02-14 17:42:50|2949.57|2941.87|2949.85|2942.15|2950.27|2942.57|2949.57|2941.87|27
1644860580000|2022-02-14 17:43:00|2950.1|2942.4|2950.52|2942.82|2950.52|2942.82|2949.88|2942.18|24
1644860590000|2022-02-14 17:43:10|2950.29|2942.59|2950.41|2942.71|2950.47|2942.77|2950.02|2942.32|22
1644860600000|2022-02-14 17:43:20|2950.33|2942.63|2950.01|2942.31|2950.47|2942.77|2950.01|2942.31|31
1644860610000|2022-02-14 17:43:30|2950.24|2942.54|2950.27|2942.57|2950.5|2942.8|2950.02|2942.32|29
1644860620000|2022-02-14 17:43:40|2950.39|2942.69|2950.6|2942.9|2950.64|2942.94|2950.27|2942.57|27
1644860630000|2022-02-14 17:43:50|2950.5|2942.8|2950.19|2942.49|2950.65|2942.95|2949.81|2942.11|32
1644860640000|2022-02-14 17:44:00|2950.17|2942.47|2949.5|2941.8|2950.2|2942.5|2949.5|2941.8|33
1644860650000|2022-02-14 17:44:10|2949.31|2941.61|2949.76|2942.06|2949.84|2942.14|2949.31|2941.61|31
1644860660000|2022-02-14 17:44:20|2949.64|2941.94|2949.54|2941.84|2949.78|2942.08|2949.54|2941.84|16
1644860670000|2022-02-14 17:44:30|2949.56|2941.86|2949.85|2942.15|2950.44|2942.74|2949.54|2941.84|31
1644860680000|2022-02-14 17:44:40|2949.97|2942.27|2949.98|2942.28|2950.3|2942.6|2949.93|2942.23|32
1644860690000|2022-02-14 17:44:50|2949.97|2942.27|2949.78|2942.08|2950.08|2942.38|2949.29|2941.59|31
1644860700000|2022-02-14 17:45:00|2949.77|2942.07|2948.51|2940.81|2949.78|2942.08|2948.23|2940.53|28
1644860710000|2022-02-14 17:45:10|2948.74|2941.04|2950.94|2943.24|2950.94|2943.24|2948.62|2940.92|32
1644860720000|2022-02-14 17:45:20|2950.96|2943.26|2951.6|2943.9|2952.01|2944.31|2950.96|2943.26|26
1644860730000|2022-02-14 17:45:30|2951.65|2943.95|2951.46|2943.76|2951.73|2944.03|2951.16|2943.46|30
1644860740000|2022-02-14 17:45:40|2951.56|2943.86|2951.77|2944.07|2951.92|2944.22|2951|2943.3|31
1644860750000|2022-02-14 17:45:50|2951.73|2944.03|2951.76|2944.06|2952.09|2944.39|2950.81|2943.11|29
1644860760000|2022-02-14 17:46:00|2951.73|2944.03|2951.45|2943.75|2952.09|2944.39|2951.42|2943.72|25
1644860770000|2022-02-14 17:46:10|2951.32|2943.62|2951.5|2943.8|2952.02|2944.32|2951.29|2943.59|28
1644860780000|2022-02-14 17:46:20|2951.46|2943.76|2951.14|2943.44|2951.79|2944.09|2951.14|2943.44|34
1644860790000|2022-02-14 17:46:30|2950.93|2943.23|2950.44|2942.74|2951.19|2943.49|2950.24|2942.54|33
1644860800000|2022-02-14 17:46:40|2950.51|2942.81|2950.92|2943.22|2950.95|2943.25|2950.36|2942.66|27
1644860810000|2022-02-14 17:46:50|2950.93|2943.23|2950.38|2942.68|2950.93|2943.23|2950.03|2942.33|34
1644860820000|2022-02-14 17:47:00|2950.41|2942.71|2951.2|2943.5|2951.58|2943.88|2950.25|2942.55|29
1644860830000|2022-02-14 17:47:10|2951.41|2943.71|2950.98|2943.28|2951.5|2943.8|2950.83|2943.13|28
1644860840000|2022-02-14 17:47:20|2950.94|2943.24|2951.42|2943.72|2951.49|2943.79|2950.94|2943.24|27
1644860850000|2022-02-14 17:47:30|2951.43|2943.73|2951.07|2943.37|2951.56|2943.86|2950.96|2943.26|34
1644860860000|2022-02-14 17:47:40|2951.1|2943.4|2951.12|2943.42|2951.32|2943.62|2950.8|2943.1|21
1644860870000|2022-02-14 17:47:50|2951.03|2943.33|2951.39|2943.69|2951.41|2943.71|2950.79|2943.09|26
1644860880000|2022-02-14 17:48:00|2951.4|2943.7|2951.77|2944.07|2951.89|2944.19|2951.33|2943.63|26
1644860890000|2022-02-14 17:48:10|2951.85|2944.15|2953.45|2945.75|2953.45|2945.75|2951.85|2944.15|33
1644860900000|2022-02-14 17:48:20|2953.47|2945.77|2953.09|2945.39|2953.58|2945.88|2952.7|2945|26
1644860910000|2022-02-14 17:48:30|2952.81|2945.11|2951.99|2944.29|2953.09|2945.39|2951.99|2944.29|30
1644860920000|2022-02-14 17:48:40|2952.09|2944.39|2952.83|2945.13|2952.83|2945.13|2951.45|2943.75|35
1644860930000|2022-02-14 17:48:50|2952.78|2945.08|2951.73|2944.03|2953.01|2945.31|2951.72|2944.02|25
1644860940000|2022-02-14 17:49:00|2951.57|2943.87|2952.4|2944.7|2952.41|2944.71|2951.22|2943.52|35
1644860950000|2022-02-14 17:49:10|2952.39|2944.69|2952.23|2944.53|2952.6|2944.9|2952.18|2944.48|33
1644860960000|2022-02-14 17:49:20|2952.22|2944.52|2951.24|2943.54|2952.22|2944.52|2951.24|2943.54|37
1644860970000|2022-02-14 17:49:30|2951.25|2943.55|2951.19|2943.49|2951.41|2943.71|2950.8|2943.1|29
1644860980000|2022-02-14 17:49:40|2951.21|2943.51|2951.32|2943.62|2951.88|2944.18|2951.21|2943.51|33
1644860990000|2022-02-14 17:49:50|2951.31|2943.61|2951.11|2943.41|2951.33|2943.63|2951.01|2943.31|26
1644861000000|2022-02-14 17:50:00|2951.12|2943.42|2951.57|2943.87|2951.6|2943.9|2950.83|2943.13|34
1644861010000|2022-02-14 17:50:10|2951.56|2943.86|2952.56|2944.86|2952.79|2945.09|2951.52|2943.82|32
1644861020000|2022-02-14 17:50:20|2952.55|2944.85|2951.94|2944.24|2952.55|2944.85|2951.67|2943.97|33
1644861030000|2022-02-14 17:50:30|2952.02|2944.32|2957.4|2949.7|2957.4|2949.7|2951.9|2944.2|35
1644861040000|2022-02-14 17:50:40|2957.48|2949.78|2959.73|2952.03|2960.02|2952.32|2957.48|2949.78|38
1644861050000|2022-02-14 17:50:50|2959.64|2951.94|2958.41|2950.71|2959.75|2952.05|2958.33|2950.63|38
1644861060000|2022-02-14 17:51:00|2958.42|2950.72|2958.63|2950.93|2959.59|2951.89|2958.32|2950.62|35
1644861070000|2022-02-14 17:51:10|2958.64|2950.94|2959.63|2951.93|2959.83|2952.13|2958.64|2950.94|39
1644861080000|2022-02-14 17:51:20|2959.65|2951.95|2960.26|2952.56|2960.71|2953.01|2959.65|2951.95|39
1644861090000|2022-02-14 17:51:30|2960.15|2952.45|2960.1|2952.4|2960.5|2952.8|2959.82|2952.12|35
1644861100000|2022-02-14 17:51:40|2960.08|2952.38|2960.33|2952.63|2961.43|2953.73|2959.72|2952.02|40
1644861110000|2022-02-14 17:51:50|2960.36|2952.66|2960.2|2952.5|2960.37|2952.67|2960.05|2952.35|35
1644861120000|2022-02-14 17:52:00|2960.14|2952.44|2960.61|2952.91|2960.62|2952.92|2959.92|2952.22|34
1644861130000|2022-02-14 17:52:10|2960.74|2953.04|2960.69|2952.99|2960.81|2953.11|2960.21|2952.51|32
1644861140000|2022-02-14 17:52:20|2960.75|2953.05|2960.41|2952.71|2960.76|2953.06|2960.35|2952.65|35
1644861150000|2022-02-14 17:52:30|2960.3|2952.6|2959.91|2952.21|2960.44|2952.74|2959.91|2952.21|23
1644861160000|2022-02-14 17:52:40|2959.99|2952.29|2953.86|2946.16|2959.99|2952.29|2953.86|2946.16|38
1644861170000|2022-02-14 17:52:50|2953.45|2945.75|2952.51|2944.81|2953.67|2945.97|2952.51|2944.81|37
1644861180000|2022-02-14 17:53:00|2952.61|2944.91|2949.78|2942.08|2952.61|2944.91|2949.15|2941.45|33
1644861190000|2022-02-14 17:53:10|2949.66|2941.96|2949.45|2941.75|2950.95|2943.25|2949.38|2941.68|35
1644861200000|2022-02-14 17:53:20|2949.21|2941.51|2947.53|2939.83|2949.67|2941.97|2947.34|2939.64|35
1644861210000|2022-02-14 17:53:30|2947.6|2939.9|2944.98|2937.28|2947.6|2939.9|2944.65|2936.95|38
1644861220000|2022-02-14 17:53:40|2945|2937.3|2946.09|2938.39|2946.33|2938.63|2945|2937.3|38
1644861230000|2022-02-14 17:53:50|2946.11|2938.41|2946.7|2939|2946.7|2939|2945.78|2938.08|35
1644861240000|2022-02-14 17:54:00|2946.75|2939.05|2946.25|2938.55|2946.75|2939.05|2945.61|2937.91|35
1644861250000|2022-02-14 17:54:10|2946.24|2938.54|2946.82|2939.12|2946.84|2939.14|2945.76|2938.06|33
1644861260000|2022-02-14 17:54:20|2947.04|2939.34|2947.72|2940.02|2948.08|2940.38|2947.04|2939.34|32
1644861270000|2022-02-14 17:54:30|2947.46|2939.76|2947.01|2939.31|2947.46|2939.76|2946.62|2938.92|35
1644861280000|2022-02-14 17:54:40|2947.02|2939.32|2946.74|2939.04|2947.1|2939.4|2946.61|2938.91|35
1644861290000|2022-02-14 17:54:50|2946.77|2939.07|2947.97|2940.27|2948.09|2940.39|2946.74|2939.04|37
1644861300000|2022-02-14 17:55:00|2948.04|2940.34|2947.09|2939.39|2948.3|2940.6|2946.84|2939.14|35
1644861310000|2022-02-14 17:55:10|2947.1|2939.4|2947.34|2939.64|2947.45|2939.75|2946.96|2939.26|38
1644861320000|2022-02-14 17:55:20|2947.31|2939.61|2946.97|2939.27|2947.32|2939.62|2946.41|2938.71|35
1644861330000|2022-02-14 17:55:30|2947.04|2939.34|2948.07|2940.37|2948.64|2940.94|2947.04|2939.34|34
1644861340000|2022-02-14 17:55:40|2948.04|2940.34|2949.25|2941.55|2949.25|2941.55|2948.04|2940.34|36
1644861350000|2022-02-14 17:55:50|2949.2|2941.5|2950.12|2942.42|2950.38|2942.68|2949.03|2941.33|23
1644861360000|2022-02-14 17:56:00|2950.14|2942.44|2949.08|2941.38|2950.31|2942.61|2948.89|2941.19|29
1644861370000|2022-02-14 17:56:10|2949.12|2941.42|2949.48|2941.78|2949.64|2941.94|2949.06|2941.36|26
1644861380000|2022-02-14 17:56:20|2949.37|2941.67|2949.97|2942.27|2950.04|2942.34|2949.37|2941.67|25
1644861390000|2022-02-14 17:56:30|2949.99|2942.29|2949.85|2942.15|2950.1|2942.4|2949.74|2942.04|32
1644861400000|2022-02-14 17:56:40|2949.83|2942.13|2949.73|2942.03|2949.91|2942.21|2949.73|2942.03|31
1644861410000|2022-02-14 17:56:50|2949.83|2942.13|2949.24|2941.54|2949.85|2942.15|2949.09|2941.39|31
1644861420000|2022-02-14 17:57:00|2949.2|2941.5|2950.43|2942.73|2950.43|2942.73|2949.2|2941.5|34
1644861430000|2022-02-14 17:57:10|2950.15|2942.45|2950.1|2942.4|2950.62|2942.92|2950.1|2942.4|32
1644861440000|2022-02-14 17:57:20|2949.97|2942.27|2949.78|2942.08|2949.97|2942.27|2949.6|2941.9|33
1644861450000|2022-02-14 17:57:30|2949.8|2942.1|2948.47|2940.77|2949.82|2942.12|2948.47|2940.77|30
1644861460000|2022-02-14 17:57:40|2948.52|2940.82|2947.23|2939.53|2948.85|2941.15|2947.23|2939.53|34
1644861470000|2022-02-14 17:57:50|2947.33|2939.63|2947.52|2939.82|2947.58|2939.88|2947.12|2939.42|37
1644861480000|2022-02-14 17:58:00|2947.27|2939.57|2946.98|2939.28|2947.74|2940.04|2946.97|2939.27|38
1644861490000|2022-02-14 17:58:10|2947.03|2939.33|2947.45|2939.75|2947.48|2939.78|2946.87|2939.17|28
1644861500000|2022-02-14 17:58:20|2947.48|2939.78|2946.5|2938.8|2947.59|2939.89|2946.5|2938.8|22
1644861510000|2022-02-14 17:58:30|2946.59|2938.89|2946.19|2938.49|2946.79|2939.09|2945.93|2938.23|35
1644861520000|2022-02-14 17:58:40|2946.2|2938.5|2947.54|2939.84|2947.54|2939.84|2946.04|2938.34|33
1644861530000|2022-02-14 17:58:50|2947.56|2939.86|2948.43|2940.73|2948.84|2941.14|2947.51|2939.81|33
1644861540000|2022-02-14 17:59:00|2948.8|2941.1|2949.08|2941.38|2949.16|2941.46|2948.54|2940.84|24
1644861550000|2022-02-14 17:59:10|2948.79|2941.09|2949.53|2941.83|2949.57|2941.87|2948.79|2941.09|22
1644861560000|2022-02-14 17:59:20|2949.4|2941.7|2949.38|2941.68|2949.45|2941.75|2949|2941.3|28
1644861570000|2022-02-14 17:59:30|2949.37|2941.67|2949.26|2941.56|2949.4|2941.7|2949.12|2941.42|24
1644861580000|2022-02-14 17:59:40|2949.25|2941.55|2949.29|2941.59|2949.29|2941.59|2949.09|2941.39|16
1644861590000|2022-02-14 17:59:50|2949.28|2941.58|2949.98|2942.28|2950.83|2943.13|2949.28|2941.58|31
1644861600000|2022-02-14 18:00:00|2950.04|2942.34|2951.53|2943.83|2951.74|2944.04|2949.91|2942.21|34
1644861610000|2022-02-14 18:00:10|2951.57|2943.87|2951.45|2943.75|2951.77|2944.07|2950.91|2943.21|37
1644861620000|2022-02-14 18:00:20|2951.46|2943.76|2951.1|2943.4|2951.84|2944.14|2950.68|2942.98|26
1644861630000|2022-02-14 18:00:30|2950.96|2943.26|2949.82|2942.12|2951.26|2943.56|2949.69|2941.99|33
1644861640000|2022-02-14 18:00:40|2949.8|2942.1|2949.73|2942.03|2950.37|2942.67|2949.57|2941.87|31
1644861650000|2022-02-14 18:00:50|2949.75|2942.05|2949.84|2942.14|2949.97|2942.27|2949.61|2941.91|27
1644861660000|2022-02-14 18:01:00|2949.74|2942.04|2949.64|2941.94|2949.96|2942.26|2949.54|2941.84|25
1644861670000|2022-02-14 18:01:10|2949.71|2942.01|2948.53|2940.83|2949.73|2942.03|2948.46|2940.76|32
1644861680000|2022-02-14 18:01:20|2948.57|2940.87|2947.79|2940.09|2948.7|2941|2947.4|2939.7|27
1644861690000|2022-02-14 18:01:30|2947.69|2939.99|2948.17|2940.47|2948.33|2940.63|2947.24|2939.54|31
1644861700000|2022-02-14 18:01:40|2948.12|2940.42|2947.19|2939.49|2948.34|2940.64|2946.98|2939.28|33
1644861710000|2022-02-14 18:01:50|2947.1|2939.4|2947.42|2939.72|2947.86|2940.16|2947.05|2939.35|28
1644861720000|2022-02-14 18:02:00|2946.76|2939.06|2946.65|2938.95|2947.46|2939.76|2946.65|2938.95|32
1644861730000|2022-02-14 18:02:10|2946.67|2938.97|2946.28|2938.58|2947.17|2939.47|2946.28|2938.58|34
1644861740000|2022-02-14 18:02:20|2946.31|2938.61|2946.89|2939.19|2947.1|2939.4|2945.75|2938.05|35
1644861750000|2022-02-14 18:02:30|2946.9|2939.2|2947.33|2939.63|2947.44|2939.74|2946.86|2939.16|27
1644861760000|2022-02-14 18:02:40|2947.41|2939.71|2948.29|2940.59|2948.45|2940.75|2947.12|2939.42|32
1644861770000|2022-02-14 18:02:50|2948.32|2940.62|2949.09|2941.39|2949.46|2941.76|2948.3|2940.6|34
1644861780000|2022-02-14 18:03:00|2949.06|2941.36|2949.13|2941.43|2950.23|2942.53|2949.06|2941.36|36
1644861790000|2022-02-14 18:03:10|2949.12|2941.42|2949.22|2941.52|2949.22|2941.52|2948.83|2941.13|35
1644861800000|2022-02-14 18:03:20|2949.2|2941.5|2949.09|2941.39|2949.2|2941.5|2948.42|2940.72|35
1644861810000|2022-02-14 18:03:30|2949.07|2941.37|2949.19|2941.49|2949.46|2941.76|2948.9|2941.2|34
1644861820000|2022-02-14 18:03:40|2949.27|2941.57|2951.07|2943.37|2951.19|2943.49|2949.15|2941.45|36
1644861830000|2022-02-14 18:03:50|2950.92|2943.22|2949.76|2942.06|2950.93|2943.23|2949.66|2941.96|32
1644861840000|2022-02-14 18:04:00|2950.02|2942.32|2950.59|2942.89|2951.13|2943.43|2949.85|2942.15|36
1644861850000|2022-02-14 18:04:10|2950.68|2942.98|2950.12|2942.42|2950.68|2942.98|2949.97|2942.27|36
1644861860000|2022-02-14 18:04:20|2950.13|2942.43|2951.15|2943.45|2951.41|2943.71|2950.13|2942.43|29
1644861870000|2022-02-14 18:04:30|2951.25|2943.55|2950.99|2943.29|2951.25|2943.55|2950.8|2943.1|27
1644861880000|2022-02-14 18:04:40|2951.01|2943.31|2951.03|2943.33|2951.12|2943.42|2950.76|2943.06|28
1644861890000|2022-02-14 18:04:50|2951.02|2943.32|2951.23|2943.53|2951.26|2943.56|2950.95|2943.25|19
1644861900000|2022-02-14 18:05:00|2951.19|2943.49|2952.58|2944.88|2952.82|2945.12|2951.1|2943.4|31
1644861910000|2022-02-14 18:05:10|2952.77|2945.07|2953.7|2946|2954.45|2946.75|2952.65|2944.95|30
1644861920000|2022-02-14 18:05:20|2953.65|2945.95|2952.82|2945.12|2954.08|2946.38|2952.74|2945.04|35
1644861930000|2022-02-14 18:05:30|2952.83|2945.13|2953.33|2945.63|2953.63|2945.93|2952.78|2945.08|34
1644861940000|2022-02-14 18:05:40|2953.2|2945.5|2953.11|2945.41|2953.26|2945.56|2952.81|2945.11|25
1644861950000|2022-02-14 18:05:50|2953.23|2945.53|2954.56|2946.86|2954.66|2946.96|2953.1|2945.4|30
1644861960000|2022-02-14 18:06:00|2954.4|2946.7|2956.73|2949.03|2956.73|2949.03|2954.15|2946.45|34
1644861970000|2022-02-14 18:06:10|2956.75|2949.05|2955.85|2948.15|2958.09|2950.39|2955.75|2948.05|38
1644861980000|2022-02-14 18:06:20|2955.84|2948.14|2954.91|2947.21|2955.84|2948.14|2954.43|2946.73|35
1644861990000|2022-02-14 18:06:30|2954.6|2946.9|2954.18|2946.48|2954.6|2946.9|2954.08|2946.38|35
1644862000000|2022-02-14 18:06:40|2954.14|2946.44|2953.99|2946.29|2954.26|2946.56|2953.42|2945.72|37
1644862010000|2022-02-14 18:06:50|2954.07|2946.37|2954.36|2946.66|2954.37|2946.67|2953.93|2946.23|30
1644862020000|2022-02-14 18:07:00|2954.44|2946.74|2955.78|2948.08|2955.94|2948.24|2954.39|2946.69|34
1644862030000|2022-02-14 18:07:10|2955.57|2947.87|2954|2946.3|2955.84|2948.14|2954|2946.3|37
1644862040000|2022-02-14 18:07:20|2954.06|2946.36|2954.27|2946.57|2954.29|2946.59|2953.86|2946.16|30
1644862050000|2022-02-14 18:07:30|2954.23|2946.53|2955.51|2947.81|2955.51|2947.81|2954.23|2946.53|29
1644862060000|2022-02-14 18:07:40|2955.52|2947.82|2956.05|2948.35|2956.05|2948.35|2954.94|2947.24|38
1644862070000|2022-02-14 18:07:50|2955.99|2948.29|2955.31|2947.61|2956.07|2948.37|2955.15|2947.45|31
1644862080000|2022-02-14 18:08:00|2955.32|2947.62|2955.57|2947.87|2956.02|2948.32|2955.19|2947.49|39
1644862090000|2022-02-14 18:08:10|2955.72|2948.02|2955.05|2947.35|2955.92|2948.22|2954.76|2947.06|36
1644862100000|2022-02-14 18:08:20|2954.98|2947.28|2953.71|2946.01|2955.13|2947.43|2953.55|2945.85|29
1644862110000|2022-02-14 18:08:30|2953.68|2945.98|2952.81|2945.11|2953.75|2946.05|2952.57|2944.87|35
1644862120000|2022-02-14 18:08:40|2952.8|2945.1|2953.25|2945.55|2953.84|2946.14|2952.75|2945.05|38
1644862130000|2022-02-14 18:08:50|2952.96|2945.26|2953.5|2945.8|2953.58|2945.88|2952.96|2945.26|33
1644862140000|2022-02-14 18:09:00|2953.48|2945.78|2954.06|2946.36|2954.14|2946.44|2953.47|2945.77|27
1644862150000|2022-02-14 18:09:10|2954.08|2946.38|2952.51|2944.81|2954.44|2946.74|2952.51|2944.81|36
1644862160000|2022-02-14 18:09:20|2952.64|2944.94|2953|2945.3|2953.08|2945.38|2952.53|2944.83|27
1644862170000|2022-02-14 18:09:30|2952.93|2945.23|2952.12|2944.42|2953.15|2945.45|2951.92|2944.22|37
1644862180000|2022-02-14 18:09:40|2952.24|2944.54|2952.28|2944.58|2952.43|2944.73|2952.13|2944.43|26
1644862190000|2022-02-14 18:09:50|2952.24|2944.54|2952.48|2944.78|2952.6|2944.9|2952.03|2944.33|25
1644862200000|2022-02-14 18:10:00|2952.27|2944.57|2954.69|2946.99|2954.8|2947.1|2952.2|2944.5|36
1644862210000|2022-02-14 18:10:10|2953.94|2946.24|2953.8|2946.1|2954.15|2946.45|2953.28|2945.58|34
1644862220000|2022-02-14 18:10:20|2953.52|2945.82|2952.97|2945.27|2953.7|2946|2952.97|2945.27|32
1644862230000|2022-02-14 18:10:30|2953.04|2945.34|2952.52|2944.82|2953.42|2945.72|2952.46|2944.76|36
1644862240000|2022-02-14 18:10:40|2952.57|2944.87|2952.08|2944.38|2952.75|2945.05|2951.69|2943.99|32
1644862250000|2022-02-14 18:10:50|2952.16|2944.46|2951.18|2943.48|2952.18|2944.48|2950.53|2942.83|36
1644862260000|2022-02-14 18:11:00|2951.4|2943.7|2949.79|2942.09|2951.47|2943.77|2949.68|2941.98|37
1644862270000|2022-02-14 18:11:10|2949.8|2942.1|2950.43|2942.73|2950.43|2942.73|2949.62|2941.92|34
1644862280000|2022-02-14 18:11:20|2950.39|2942.69|2949.93|2942.23|2950.44|2942.74|2949.77|2942.07|32
1644862290000|2022-02-14 18:11:30|2950.17|2942.47|2950.72|2943.02|2951|2943.3|2949.87|2942.17|33
1644862300000|2022-02-14 18:11:40|2950.69|2942.99|2950.48|2942.78|2950.85|2943.15|2949.74|2942.04|25
1644862310000|2022-02-14 18:11:50|2951.05|2943.35|2949.8|2942.1|2951.05|2943.35|2949.57|2941.87|34
1644862320000|2022-02-14 18:12:00|2950.61|2942.91|2949.2|2941.5|2950.61|2942.91|2948.86|2941.16|32
1644862330000|2022-02-14 18:12:10|2949.22|2941.52|2949.4|2941.7|2949.49|2941.79|2948.37|2940.67|34
1644862340000|2022-02-14 18:12:20|2949.38|2941.68|2950.76|2943.06|2950.76|2943.06|2949.37|2941.67|28
1644862350000|2022-02-14 18:12:30|2950.54|2942.84|2951.24|2943.54|2951.26|2943.56|2950.54|2942.84|33
1644862360000|2022-02-14 18:12:40|2951.28|2943.58|2950.27|2942.57|2951.28|2943.58|2949.61|2941.91|36
1644862370000|2022-02-14 18:12:50|2950.17|2942.47|2948.42|2940.72|2950.57|2942.87|2947.8|2940.1|34
1644862380000|2022-02-14 18:13:00|2948.39|2940.69|2949.49|2941.79|2949.84|2942.14|2948.29|2940.59|37
1644862390000|2022-02-14 18:13:10|2949.32|2941.62|2948.23|2940.53|2949.61|2941.91|2948.23|2940.53|38
1644862400000|2022-02-14 18:13:20|2948.25|2940.55|2949.05|2941.35|2949.05|2941.35|2947.98|2940.28|39
1644862410000|2022-02-14 18:13:30|2949.12|2941.42|2948.92|2941.22|2949.65|2941.95|2948.22|2940.52|33
1644862420000|2022-02-14 18:13:40|2948.95|2941.25|2949.3|2941.6|2949.37|2941.67|2948.7|2941|27
1644862430000|2022-02-14 18:13:50|2949.27|2941.57|2950.55|2942.85|2950.72|2943.02|2949.27|2941.57|29
1644862440000|2022-02-14 18:14:00|2950.5|2942.8|2950.46|2942.76|2950.56|2942.86|2950.12|2942.42|26
1644862450000|2022-02-14 18:14:10|2950.48|2942.78|2950.44|2942.74|2950.56|2942.86|2950.15|2942.45|25
1644862460000|2022-02-14 18:14:20|2950.47|2942.77|2949.39|2941.69|2950.54|2942.84|2948.98|2941.28|37
1644862470000|2022-02-14 18:14:30|2949.38|2941.68|2949.34|2941.64|2949.48|2941.78|2948.62|2940.92|35
1644862480000|2022-02-14 18:14:40|2949.3|2941.6|2948.64|2940.94|2949.92|2942.22|2948.59|2940.89|35
1644862490000|2022-02-14 18:14:50|2948.63|2940.93|2949.35|2941.65|2949.35|2941.65|2948.59|2940.89|27
1644862500000|2022-02-14 18:15:00|2949.27|2941.57|2949.18|2941.48|2950.28|2942.58|2948.16|2940.46|30
1644862510000|2022-02-14 18:15:10|2949.19|2941.49|2948.54|2940.84|2949.28|2941.58|2948.54|2940.84|24
1644862520000|2022-02-14 18:15:20|2948.68|2940.98|2949.7|2942|2950.04|2942.34|2947.84|2940.14|37
1644862530000|2022-02-14 18:15:30|2949.68|2941.98|2952.43|2944.73|2952.54|2944.84|2949.68|2941.98|36
1644862540000|2022-02-14 18:15:40|2952.5|2944.8|2951.58|2943.88|2952.52|2944.82|2951.55|2943.85|37
1644862550000|2022-02-14 18:15:50|2951.66|2943.96|2952.11|2944.41|2952.69|2944.99|2951.34|2943.64|37
1644862560000|2022-02-14 18:16:00|2952.03|2944.33|2953.02|2945.32|2953.13|2945.43|2951.64|2943.94|34
1644862570000|2022-02-14 18:16:10|2952.97|2945.27|2953.72|2946.02|2954.1|2946.4|2952.83|2945.13|28
1644862580000|2022-02-14 18:16:20|2953.85|2946.15|2953.66|2945.96|2954.07|2946.37|2953.66|2945.96|32
1644862590000|2022-02-14 18:16:30|2953.93|2946.23|2953.29|2945.59|2954.06|2946.36|2953.06|2945.36|37
1644862600000|2022-02-14 18:16:40|2953.31|2945.61|2953.87|2946.17|2954.3|2946.6|2953.28|2945.58|35
1644862610000|2022-02-14 18:16:50|2953.74|2946.04|2954.5|2946.8|2954.61|2946.91|2953.71|2946.01|36
1644862620000|2022-02-14 18:17:00|2954.51|2946.81|2954.03|2946.33|2954.63|2946.93|2953.77|2946.07|36
1644862630000|2022-02-14 18:17:10|2954.04|2946.34|2954|2946.3|2954.05|2946.35|2953.3|2945.6|35
1644862640000|2022-02-14 18:17:20|2954.06|2946.36|2954.91|2947.21|2954.99|2947.29|2954|2946.3|33
1644862650000|2022-02-14 18:17:30|2954.94|2947.24|2954.69|2946.99|2955|2947.3|2954.13|2946.43|34
1644862660000|2022-02-14 18:17:40|2954.7|2947|2954.72|2947.02|2955.36|2947.66|2954.67|2946.97|32
1644862670000|2022-02-14 18:17:50|2954.66|2946.96|2954.4|2946.7|2954.99|2947.29|2954.33|2946.63|34
1644862680000|2022-02-14 18:18:00|2954.34|2946.64|2955.02|2947.32|2955.24|2947.54|2954.34|2946.64|34
1644862690000|2022-02-14 18:18:10|2954.83|2947.13|2954.38|2946.68|2954.83|2947.13|2953.24|2945.54|36
1644862700000|2022-02-14 18:18:20|2954.23|2946.53|2954.23|2946.53|2954.58|2946.88|2953.75|2946.05|38
1644862710000|2022-02-14 18:18:30|2953.99|2946.29|2955.15|2947.45|2955.15|2947.45|2953.65|2945.95|29
1644862720000|2022-02-14 18:18:40|2955.18|2947.48|2954.62|2946.92|2955.18|2947.48|2954.56|2946.86|34
1644862730000|2022-02-14 18:18:50|2954.71|2947.01|2955.06|2947.36|2955.65|2947.95|2954.42|2946.72|36
1644862740000|2022-02-14 18:19:00|2955.09|2947.39|2955.32|2947.62|2955.57|2947.87|2954.2|2946.5|32
1644862750000|2022-02-14 18:19:10|2954.8|2947.1|2955.28|2947.58|2955.76|2948.06|2954.5|2946.8|33
1644862760000|2022-02-14 18:19:20|2955.29|2947.59|2955.37|2947.67|2955.93|2948.23|2955.03|2947.33|33
1644862770000|2022-02-14 18:19:30|2955.34|2947.64|2954.9|2947.2|2955.44|2947.74|2954.9|2947.2|35
1644862780000|2022-02-14 18:19:40|2954.89|2947.19|2954.31|2946.61|2955.34|2947.64|2954.25|2946.55|29
1644862790000|2022-02-14 18:19:50|2954.33|2946.63|2954.56|2946.86|2954.81|2947.11|2954.32|2946.62|31
1644862800000|2022-02-14 18:20:00|2954.57|2946.87|2954.47|2946.77|2955.15|2947.45|2954.3|2946.6|36
1644862810000|2022-02-14 18:20:10|2954.43|2946.73|2953.29|2945.59|2954.59|2946.89|2953.22|2945.52|31
1644862820000|2022-02-14 18:20:20|2953.17|2945.47|2953.16|2945.46|2953.48|2945.78|2952.26|2944.56|37
1644862830000|2022-02-14 18:20:30|2953.18|2945.48|2954.71|2947.01|2954.99|2947.29|2953.18|2945.48|35
1644862840000|2022-02-14 18:20:40|2954.7|2947|2954.82|2947.12|2955.31|2947.61|2954.68|2946.98|35
1644862850000|2022-02-14 18:20:50|2954.83|2947.13|2954.76|2947.06|2955.54|2947.84|2954.7|2947|33
1644862860000|2022-02-14 18:21:00|2954.79|2947.09|2954.51|2946.81|2955.55|2947.85|2954.4|2946.7|29
1644862870000|2022-02-14 18:21:10|2954.34|2946.64|2954.9|2947.2|2955.29|2947.59|2954.34|2946.64|38
1644862880000|2022-02-14 18:21:20|2954.99|2947.29|2956.43|2948.73|2957.03|2949.33|2954.63|2946.93|37
1644862890000|2022-02-14 18:21:30|2956.49|2948.79|2955.49|2947.79|2956.49|2948.79|2955.31|2947.61|32
1644862900000|2022-02-14 18:21:40|2955.34|2947.64|2955.37|2947.67|2955.69|2947.99|2955.08|2947.38|31
1644862910000|2022-02-14 18:21:50|2955.33|2947.63|2955.62|2947.92|2956.33|2948.63|2955.28|2947.58|36
1644862920000|2022-02-14 18:22:00|2955.55|2947.85|2955.82|2948.12|2955.94|2948.24|2954.97|2947.27|35
1644862930000|2022-02-14 18:22:10|2955.93|2948.23|2955.83|2948.13|2956.13|2948.43|2955.41|2947.71|36
1644862940000|2022-02-14 18:22:20|2955.43|2947.73|2954.81|2947.11|2955.95|2948.25|2954.78|2947.08|34
1644862950000|2022-02-14 18:22:30|2954.62|2946.92|2954.69|2946.99|2955.39|2947.69|2954.62|2946.92|27
1644862960000|2022-02-14 18:22:40|2954.76|2947.06|2953.63|2945.93|2954.76|2947.06|2953.63|2945.93|30
1644862970000|2022-02-14 18:22:50|2953.44|2945.74|2951.31|2943.61|2953.5|2945.8|2951.31|2943.61|36
1644862980000|2022-02-14 18:23:00|2951.42|2943.72|2950.53|2942.83|2952.26|2944.56|2950.44|2942.74|36
1644862990000|2022-02-14 18:23:10|2950.54|2942.84|2950.85|2943.15|2951.34|2943.64|2950.5|2942.8|29
1644863000000|2022-02-14 18:23:20|2950.72|2943.02|2948.67|2940.97|2950.83|2943.13|2948.45|2940.75|35
1644863010000|2022-02-14 18:23:30|2948.76|2941.06|2946.43|2938.73|2948.87|2941.17|2946.27|2938.57|37
1644863020000|2022-02-14 18:23:40|2946.4|2938.7|2945.73|2938.03|2946.49|2938.79|2945.73|2938.03|36
1644863030000|2022-02-14 18:23:50|2945.7|2938|2945.07|2937.37|2945.84|2938.14|2945.06|2937.36|32
1644863040000|2022-02-14 18:24:00|2945.04|2937.34|2942.93|2935.23|2945.09|2937.39|2942.54|2934.84|38
1644863050000|2022-02-14 18:24:10|2942.92|2935.22|2938.37|2930.67|2942.92|2935.22|2937.64|2929.94|38
1644863060000|2022-02-14 18:24:20|2938.34|2930.64|2932.49|2924.79|2938.34|2930.64|2932.37|2924.67|40
1644863070000|2022-02-14 18:24:30|2932.47|2924.77|2931.84|2924.14|2932.66|2924.96|2930.98|2923.28|39
1644863080000|2022-02-14 18:24:40|2931.7|2924|2932.91|2925.21|2934.06|2926.36|2931.47|2923.77|36
1644863090000|2022-02-14 18:24:50|2932.81|2925.11|2934.21|2926.51|2934.35|2926.65|2932.81|2925.11|37
1644863100000|2022-02-14 18:25:00|2934.22|2926.52|2932.79|2925.09|2934.28|2926.58|2932.78|2925.08|36
1644863110000|2022-02-14 18:25:10|2932.82|2925.12|2933.2|2925.5|2933.2|2925.5|2932.08|2924.38|40
1644863120000|2022-02-14 18:25:20|2933.27|2925.57|2933.67|2925.97|2933.95|2926.25|2932.89|2925.19|37
1644863130000|2022-02-14 18:25:30|2933.84|2926.14|2934.5|2926.8|2935|2927.3|2933.79|2926.09|37
1644863140000|2022-02-14 18:25:40|2934.52|2926.82|2936.35|2928.65|2936.57|2928.87|2934.52|2926.82|31
1644863150000|2022-02-14 18:25:50|2936.36|2928.66|2936.51|2928.81|2937.38|2929.68|2935.88|2928.18|33
1644863160000|2022-02-14 18:26:00|2936.62|2928.92|2935.89|2928.19|2936.76|2929.06|2935.52|2927.82|30
1644863170000|2022-02-14 18:26:10|2935.91|2928.21|2936.77|2929.07|2937.47|2929.77|2935.85|2928.15|32
1644863180000|2022-02-14 18:26:20|2936.97|2929.27|2938.17|2930.47|2938.58|2930.88|2936.97|2929.27|39
1644863190000|2022-02-14 18:26:30|2938.06|2930.36|2937.75|2930.05|2938.06|2930.36|2937.22|2929.52|33
1644863200000|2022-02-14 18:26:40|2937.7|2930|2937.29|2929.59|2938.31|2930.61|2937.18|2929.48|39
1644863210000|2022-02-14 18:26:50|2937.28|2929.58|2937.28|2929.58|2937.35|2929.65|2936.4|2928.7|36
1644863220000|2022-02-14 18:27:00|2937.24|2929.54|2937.12|2929.42|2937.5|2929.8|2936.23|2928.53|35
1644863230000|2022-02-14 18:27:10|2937.17|2929.47|2937.57|2929.87|2937.89|2930.19|2937.02|2929.32|38
1644863240000|2022-02-14 18:27:20|2937.69|2929.99|2938.74|2931.04|2939.46|2931.76|2937.63|2929.93|38
1644863250000|2022-02-14 18:27:30|2938.94|2931.24|2939.32|2931.62|2939.52|2931.82|2938.62|2930.92|29
1644863260000|2022-02-14 18:27:40|2939.41|2931.71|2939.16|2931.46|2939.55|2931.85|2939.01|2931.31|28
1644863270000|2022-02-14 18:27:50|2939.02|2931.32|2939.79|2932.09|2940|2932.3|2939.02|2931.32|29
1644863280000|2022-02-14 18:28:00|2939.83|2932.13|2939.2|2931.5|2939.96|2932.26|2939.09|2931.39|32
1644863290000|2022-02-14 18:28:10|2939.22|2931.52|2938.89|2931.19|2939.42|2931.72|2938.73|2931.03|33
1644863300000|2022-02-14 18:28:20|2938.91|2931.21|2938.66|2930.96|2938.96|2931.26|2938.4|2930.7|35
1644863310000|2022-02-14 18:28:30|2938.59|2930.89|2938.61|2930.91|2938.89|2931.19|2938.59|2930.89|30
1644863320000|2022-02-14 18:28:40|2938.96|2931.26|2938.91|2931.21|2939.67|2931.97|2938.85|2931.15|35
1644863330000|2022-02-14 18:28:50|2938.86|2931.16|2938.86|2931.16|2938.93|2931.23|2938.3|2930.6|33
1644863340000|2022-02-14 18:29:00|2938.85|2931.15|2938.93|2931.23|2939.48|2931.78|2938.68|2930.98|37
1644863350000|2022-02-14 18:29:10|2938.88|2931.18|2938.75|2931.05|2939.09|2931.39|2938.32|2930.62|35
1644863360000|2022-02-14 18:29:20|2938.76|2931.06|2939.14|2931.44|2939.46|2931.76|2938.76|2931.06|36
1644863370000|2022-02-14 18:29:30|2939.13|2931.43|2938.39|2930.69|2939.39|2931.69|2938.19|2930.49|34
1644863380000|2022-02-14 18:29:40|2938.43|2930.73|2938.87|2931.17|2939.48|2931.78|2938.43|2930.73|27
1644863390000|2022-02-14 18:29:50|2938.79|2931.09|2939.03|2931.33|2939.16|2931.46|2938.73|2931.03|34
1644863400000|2022-02-14 18:30:00|2939.04|2931.34|2939.17|2931.47|2939.17|2931.47|2937.96|2930.26|29
1644863410000|2022-02-14 18:30:10|2939.07|2931.37|2939.38|2931.68|2939.82|2932.12|2939.05|2931.35|25
1644863420000|2022-02-14 18:30:20|2939.4|2931.7|2935.97|2928.27|2939.4|2931.7|2935.97|2928.27|39
1644863430000|2022-02-14 18:30:30|2936|2928.3|2932.83|2925.13|2936.53|2928.83|2932.26|2924.56|40
1644863440000|2022-02-14 18:30:40|2932.75|2925.05|2933.12|2925.42|2933.12|2925.42|2932.09|2924.39|36
1644863450000|2022-02-14 18:30:50|2932.98|2925.28|2934.21|2926.51|2934.32|2926.62|2932.79|2925.09|39
1644863460000|2022-02-14 18:31:00|2934.14|2926.44|2932.88|2925.18|2934.14|2926.44|2932.08|2924.38|36
1644863470000|2022-02-14 18:31:10|2933.02|2925.32|2933.59|2925.89|2933.77|2926.07|2932.92|2925.22|38
1644863480000|2022-02-14 18:31:20|2934|2926.3|2934.66|2926.96|2934.66|2926.96|2933.66|2925.96|37
1644863490000|2022-02-14 18:31:30|2934.6|2926.9|2934.73|2927.03|2934.81|2927.11|2933.76|2926.06|39
1644863500000|2022-02-14 18:31:40|2934.75|2927.05|2934.62|2926.92|2935.15|2927.45|2934.17|2926.47|38
1644863510000|2022-02-14 18:31:50|2934.61|2926.91|2934.53|2926.83|2934.97|2927.27|2934.18|2926.48|35
1644863520000|2022-02-14 18:32:00|2934.48|2926.78|2934.4|2926.7|2934.93|2927.23|2934.4|2926.7|36
1644863530000|2022-02-14 18:32:10|2934.46|2926.76|2933.53|2925.83|2934.86|2927.16|2932.49|2924.79|38
1644863540000|2022-02-14 18:32:20|2933.34|2925.64|2934.8|2927.1|2934.8|2927.1|2933.22|2925.52|39
1644863550000|2022-02-14 18:32:30|2934.93|2927.23|2935.08|2927.38|2935.29|2927.59|2933.89|2926.19|35
1644863560000|2022-02-14 18:32:40|2935.17|2927.47|2935.77|2928.07|2935.83|2928.13|2935.06|2927.36|40
1644863570000|2022-02-14 18:32:50|2935.75|2928.05|2935.67|2927.97|2935.83|2928.13|2935.14|2927.44|36
1644863580000|2022-02-14 18:33:00|2935.65|2927.95|2935.62|2927.92|2936.1|2928.4|2935.06|2927.36|37
1644863590000|2022-02-14 18:33:10|2935.63|2927.93|2935.99|2928.29|2936.73|2929.03|2935.62|2927.92|38
1644863600000|2022-02-14 18:33:20|2935.97|2928.27|2936.28|2928.58|2936.51|2928.81|2935.94|2928.24|29
1644863610000|2022-02-14 18:33:30|2936.22|2928.52|2936.32|2928.62|2936.43|2928.73|2936.02|2928.32|30
1644863620000|2022-02-14 18:33:40|2936.48|2928.78|2937.37|2929.67|2937.46|2929.76|2936.34|2928.64|38
1644863630000|2022-02-14 18:33:50|2937.29|2929.59|2936.63|2928.93|2938.12|2930.42|2936.63|2928.93|33
1644863640000|2022-02-14 18:34:00|2936.72|2929.02|2938.75|2931.05|2938.75|2931.05|2936.72|2929.02|34
1644863650000|2022-02-14 18:34:10|2938.77|2931.07|2937.52|2929.82|2938.77|2931.07|2937.52|2929.82|22
1644863660000|2022-02-14 18:34:20|2937.42|2929.72|2937.08|2929.38|2937.42|2929.72|2936.87|2929.17|37
1644863670000|2022-02-14 18:34:30|2937.06|2929.36|2938.03|2930.33|2938.2|2930.5|2937.06|2929.36|35
1644863680000|2022-02-14 18:34:40|2938.06|2930.36|2937.1|2929.4|2938.36|2930.66|2937.05|2929.35|38
1644863690000|2022-02-14 18:34:50|2937.12|2929.42|2937.15|2929.45|2937.75|2930.05|2936.94|2929.24|37
1644863700000|2022-02-14 18:35:00|2937.1|2929.4|2936.46|2928.76|2937.75|2930.05|2936.14|2928.44|36
1644863710000|2022-02-14 18:35:10|2936.47|2928.77|2936.82|2929.12|2936.82|2929.12|2935.64|2927.94|31
1644863720000|2022-02-14 18:35:20|2936.83|2929.13|2936.67|2928.97|2937.08|2929.38|2935.95|2928.25|32
1644863730000|2022-02-14 18:35:30|2936.68|2928.98|2937.42|2929.72|2938.29|2930.59|2936.53|2928.83|31
1644863740000|2022-02-14 18:35:40|2937.93|2930.23|2938.51|2930.81|2938.93|2931.23|2937.84|2930.14|36
1644863750000|2022-02-14 18:35:50|2938.8|2931.1|2938.3|2930.6|2939.05|2931.35|2937.94|2930.24|39
1644863760000|2022-02-14 18:36:00|2938.97|2931.27|2937.27|2929.57|2938.97|2931.27|2937.27|2929.57|35
1644863770000|2022-02-14 18:36:10|2937.42|2929.72|2938.06|2930.36|2938.7|2931|2936.75|2929.05|37
1644863780000|2022-02-14 18:36:20|2937.69|2929.99|2937.88|2930.18|2939.02|2931.32|2937.69|2929.99|36
1644863790000|2022-02-14 18:36:30|2938.13|2930.43|2936.95|2929.25|2938.13|2930.43|2936.92|2929.22|37
1644863800000|2022-02-14 18:36:40|2937.1|2929.4|2937.83|2930.13|2938.15|2930.45|2936.62|2928.92|35
1644863810000|2022-02-14 18:36:50|2937.86|2930.16|2938.04|2930.34|2938.76|2931.06|2937.79|2930.09|33
1644863820000|2022-02-14 18:37:00|2937.99|2930.29|2937.94|2930.24|2938.96|2931.26|2937.75|2930.05|37
1644863830000|2022-02-14 18:37:10|2937.93|2930.23|2938.67|2930.97|2939.23|2931.53|2937.87|2930.17|36
1644863840000|2022-02-14 18:37:20|2938.38|2930.68|2938.26|2930.56|2938.62|2930.92|2937.47|2929.77|32
1644863850000|2022-02-14 18:37:30|2938.22|2930.52|2938.21|2930.51|2938.22|2930.52|2937.7|2930|26
1644863860000|2022-02-14 18:37:40|2938.32|2930.62|2938.02|2930.32|2938.53|2930.83|2938.02|2930.32|17
1644863870000|2022-02-14 18:37:50|2938.31|2930.61|2938.19|2930.49|2938.47|2930.77|2937.76|2930.06|19
1644863880000|2022-02-14 18:38:00|2937.97|2930.27|2938.07|2930.37|2938.56|2930.86|2937.97|2930.27|23
1644863890000|2022-02-14 18:38:10|2938.06|2930.36|2938.1|2930.4|2938.1|2930.4|2937.92|2930.22|23
1644863900000|2022-02-14 18:38:20|2938.05|2930.35|2938.2|2930.5|2938.67|2930.97|2938.01|2930.31|34
1644863910000|2022-02-14 18:38:30|2938.35|2930.65|2938.52|2930.82|2939.01|2931.31|2937.32|2929.62|32
1644863920000|2022-02-14 18:38:40|2938.61|2930.91|2938.26|2930.56|2938.97|2931.27|2938.23|2930.53|37
1644863930000|2022-02-14 18:38:50|2938.25|2930.55|2939.4|2931.7|2940.05|2932.35|2937.86|2930.16|35
1644863940000|2022-02-14 18:39:00|2939.33|2931.63|2937.95|2930.25|2939.33|2931.63|2937.79|2930.09|33
1644863950000|2022-02-14 18:39:10|2937.98|2930.28|2937.13|2929.43|2938.07|2930.37|2936.88|2929.18|38
1644863960000|2022-02-14 18:39:20|2937.22|2929.52|2937.55|2929.85|2937.55|2929.85|2937.15|2929.45|31
1644863970000|2022-02-14 18:39:30|2937.49|2929.79|2937.37|2929.67|2937.81|2930.11|2937.28|2929.58|35
1644863980000|2022-02-14 18:39:40|2937.48|2929.78|2937.16|2929.46|2937.57|2929.87|2937.04|2929.34|27
1644863990000|2022-02-14 18:39:50|2937.15|2929.45|2937.09|2929.39|2937.21|2929.51|2936.92|2929.22|28
1644864000000|2022-02-14 18:40:00|2937.31|2929.61|2936.78|2929.08|2937.8|2930.1|2936.63|2928.93|35
1644864010000|2022-02-14 18:40:10|2936.92|2929.22|2937.75|2930.05|2938.21|2930.51|2936.92|2929.22|33
1644864020000|2022-02-14 18:40:20|2938.01|2930.31|2937.42|2929.72|2938.56|2930.86|2937.23|2929.53|34
1644864030000|2022-02-14 18:40:30|2937.58|2929.88|2936.98|2929.28|2937.58|2929.88|2936.54|2928.84|36
1644864040000|2022-02-14 18:40:40|2936.95|2929.25|2937.03|2929.33|2937.41|2929.71|2936.8|2929.1|30
1644864050000|2022-02-14 18:40:50|2936.87|2929.17|2936.5|2928.8|2937.11|2929.41|2936.5|2928.8|33
1644864060000|2022-02-14 18:41:00|2936.61|2928.91|2935.6|2927.9|2936.61|2928.91|2935.6|2927.9|26
1644864070000|2022-02-14 18:41:10|2935.9|2928.2|2936.33|2928.63|2936.33|2928.63|2935.84|2928.14|35
1644864080000|2022-02-14 18:41:20|2936.57|2928.87|2937.65|2929.95|2937.95|2930.25|2936.44|2928.74|33
1644864090000|2022-02-14 18:41:30|2937.69|2929.99|2937.53|2929.83|2938.41|2930.71|2937.52|2929.82|38
1644864100000|2022-02-14 18:41:40|2937.66|2929.96|2937.48|2929.78|2937.95|2930.25|2937.19|2929.49|29
1644864110000|2022-02-14 18:41:50|2937.5|2929.8|2937.84|2930.14|2937.97|2930.27|2937.35|2929.65|28
1644864120000|2022-02-14 18:42:00|2937.8|2930.1|2938.87|2931.17|2938.99|2931.29|2937.54|2929.84|25
1644864130000|2022-02-14 18:42:10|2938.97|2931.27|2938.27|2930.57|2939.58|2931.88|2938.02|2930.32|32
1644864140000|2022-02-14 18:42:20|2938.4|2930.7|2938.97|2931.27|2939.68|2931.98|2938.27|2930.57|33
1644864150000|2022-02-14 18:42:30|2938.86|2931.16|2938.73|2931.03|2939.04|2931.34|2938.3|2930.6|39
1644864160000|2022-02-14 18:42:40|2938.98|2931.28|2938.21|2930.51|2939.09|2931.39|2938.05|2930.35|36
1644864170000|2022-02-14 18:42:50|2938.2|2930.5|2938.51|2930.81|2938.52|2930.82|2938.11|2930.41|24
1644864180000|2022-02-14 18:43:00|2938.44|2930.74|2937.69|2929.99|2938.53|2930.83|2937.48|2929.78|38
1644864190000|2022-02-14 18:43:10|2937.66|2929.96|2935.06|2927.36|2938.17|2930.47|2935.03|2927.33|39
1644864200000|2022-02-14 18:43:20|2934.98|2927.28|2935.72|2928.02|2935.83|2928.13|2934.7|2927|34
1644864210000|2022-02-14 18:43:30|2935.94|2928.24|2936.36|2928.66|2937.14|2929.44|2935.57|2927.87|36
1644864220000|2022-02-14 18:43:40|2937.2|2929.5|2936.59|2928.89|2937.22|2929.52|2936.52|2928.82|37
1644864230000|2022-02-14 18:43:50|2936.58|2928.88|2935.88|2928.18|2936.64|2928.94|2935.82|2928.12|38
1644864240000|2022-02-14 18:44:00|2935.92|2928.22|2936.41|2928.71|2936.41|2928.71|2935.82|2928.12|37
1644864250000|2022-02-14 18:44:10|2936.55|2928.85|2937.13|2929.43|2938.11|2930.41|2936.48|2928.78|38
1644864260000|2022-02-14 18:44:20|2937.03|2929.33|2937.86|2930.16|2937.95|2930.25|2937.03|2929.33|37
1644864270000|2022-02-14 18:44:30|2937.9|2930.2|2937.02|2929.32|2938.11|2930.41|2936.89|2929.19|36
1644864280000|2022-02-14 18:44:40|2937.18|2929.48|2937.22|2929.52|2937.7|2930|2936.99|2929.29|28
1644864290000|2022-02-14 18:44:50|2937.29|2929.59|2937|2929.3|2937.44|2929.74|2936.75|2929.05|33
1644864300000|2022-02-14 18:45:00|2936.87|2929.17|2936.05|2928.35|2936.87|2929.17|2935.82|2928.12|37
1644864310000|2022-02-14 18:45:10|2936.2|2928.5|2936.74|2929.04|2936.83|2929.13|2936.18|2928.48|35
1644864320000|2022-02-14 18:45:20|2937.2|2929.5|2936.15|2928.45|2937.66|2929.96|2935.84|2928.14|39
1644864330000|2022-02-14 18:45:30|2935.95|2928.25|2935.8|2928.1|2936.14|2928.44|2935.71|2928.01|34
1644864340000|2022-02-14 18:45:40|2935.86|2928.16|2934.11|2926.41|2935.88|2928.18|2934.06|2926.36|35
1644864350000|2022-02-14 18:45:50|2934.29|2926.59|2934.69|2926.99|2935.42|2927.72|2934.27|2926.57|38
1644864360000|2022-02-14 18:46:00|2934.95|2927.25|2935.35|2927.65|2935.43|2927.73|2934.54|2926.84|38
1644864370000|2022-02-14 18:46:10|2935.37|2927.67|2935.24|2927.54|2935.92|2928.22|2934.77|2927.07|36
1644864380000|2022-02-14 18:46:20|2935.17|2927.47|2935.36|2927.66|2936.2|2928.5|2935.17|2927.47|36
1644864390000|2022-02-14 18:46:30|2935.4|2927.7|2936.31|2928.61|2936.94|2929.24|2935.4|2927.7|28
1644864400000|2022-02-14 18:46:40|2936.53|2928.83|2935.93|2928.23|2937.8|2930.1|2935.93|2928.23|36
1644864410000|2022-02-14 18:46:50|2935.55|2927.85|2934.3|2926.6|2935.55|2927.85|2934.04|2926.34|35
1644864420000|2022-02-14 18:47:00|2934.35|2926.65|2934.9|2927.2|2935.13|2927.43|2934.35|2926.65|40
1644864430000|2022-02-14 18:47:10|2934.28|2926.58|2933.78|2926.08|2934.66|2926.96|2933.58|2925.88|33
1644864440000|2022-02-14 18:47:20|2933.1|2925.4|2932.82|2925.12|2933.9|2926.2|2932.7|2925|37
1644864450000|2022-02-14 18:47:30|2932.84|2925.14|2933.73|2926.03|2933.73|2926.03|2932.59|2924.89|34
1644864460000|2022-02-14 18:47:40|2933.64|2925.94|2934.43|2926.73|2934.67|2926.97|2932.86|2925.16|36
1644864470000|2022-02-14 18:47:50|2934.06|2926.36|2933.46|2925.76|2934.58|2926.88|2932.99|2925.29|32
1644864480000|2022-02-14 18:48:00|2933.77|2926.07|2932.76|2925.06|2933.87|2926.17|2932.69|2924.99|31
1644864490000|2022-02-14 18:48:10|2932.69|2924.99|2933.91|2926.21|2934|2926.3|2932.69|2924.99|28
1644864500000|2022-02-14 18:48:20|2933.72|2926.02|2933.15|2925.45|2934.18|2926.48|2932.97|2925.27|35
1644864510000|2022-02-14 18:48:30|2933.17|2925.47|2934.32|2926.62|2934.8|2927.1|2933.09|2925.39|35
1644864520000|2022-02-14 18:48:40|2934.3|2926.6|2934.49|2926.79|2934.76|2927.06|2934.29|2926.59|35
1644864530000|2022-02-14 18:48:50|2934.22|2926.52|2932.6|2924.9|2934.38|2926.68|2932.26|2924.56|35
1644864540000|2022-02-14 18:49:00|2932.71|2925.01|2932.4|2924.7|2933.28|2925.58|2931.84|2924.14|38
1644864550000|2022-02-14 18:49:10|2932.44|2924.74|2932.89|2925.19|2933.06|2925.36|2932.44|2924.74|35
1644864560000|2022-02-14 18:49:20|2932.94|2925.24|2931.9|2924.2|2933.03|2925.33|2931.9|2924.2|36
1644864570000|2022-02-14 18:49:30|2931.86|2924.16|2930.49|2922.79|2931.86|2924.16|2930.47|2922.77|38
1644864580000|2022-02-14 18:49:40|2930.47|2922.77|2933.44|2925.74|2933.5|2925.8|2930.43|2922.73|36
1644864590000|2022-02-14 18:49:50|2933.25|2925.55|2933.51|2925.81|2933.79|2926.09|2932.87|2925.17|36
1644864600000|2022-02-14 18:50:00|2933.43|2925.73|2933.37|2925.67|2933.78|2926.08|2932.73|2925.03|36
1644864610000|2022-02-14 18:50:10|2933.35|2925.65|2933.39|2925.69|2933.9|2926.2|2933.12|2925.42|36
1644864620000|2022-02-14 18:50:20|2933.38|2925.68|2932.46|2924.76|2933.61|2925.91|2932.46|2924.76|35
1644864630000|2022-02-14 18:50:30|2932.13|2924.43|2928.88|2921.18|2932.13|2924.43|2928.72|2921.02|38
1644864640000|2022-02-14 18:50:40|2929.11|2921.41|2929.17|2921.47|2929.42|2921.72|2928.48|2920.78|38
1644864650000|2022-02-14 18:50:50|2928.93|2921.23|2926.66|2918.96|2929.1|2921.4|2926.66|2918.96|34
1644864660000|2022-02-14 18:51:00|2926.68|2918.98|2927.23|2919.53|2927.23|2919.53|2926.68|2918.98|6
1644864730000|2022-02-14 18:52:10|2924.78|2917.08|2922.82|2915.12|2924.78|2917.08|2921.61|2913.91|12
1644864740000|2022-02-14 18:52:20|2922.99|2915.29|2921.66|2913.96|2923.58|2915.88|2921.36|2913.66|37
1644864750000|2022-02-14 18:52:30|2921.55|2913.85|2918.48|2910.78|2921.59|2913.89|2918.48|2910.78|36
1644864760000|2022-02-14 18:52:40|2918.83|2911.13|2919.45|2911.75|2919.7|2912|2918.29|2910.59|38
1644864770000|2022-02-14 18:52:50|2919.35|2911.65|2919.01|2911.31|2919.42|2911.72|2918.03|2910.33|37
1644864780000|2022-02-14 18:53:00|2918.76|2911.06|2918.15|2910.45|2918.86|2911.16|2916.6|2908.9|37
1644864790000|2022-02-14 18:53:10|2918.35|2910.65|2918.17|2910.47|2919.04|2911.34|2917.93|2910.23|39
1644864800000|2022-02-14 18:53:20|2918.12|2910.42|2917.32|2909.62|2918.57|2910.87|2917.28|2909.58|38
1644864810000|2022-02-14 18:53:30|2917.3|2909.6|2918.3|2910.6|2918.59|2910.89|2917.17|2909.47|35
1644864820000|2022-02-14 18:53:40|2918.06|2910.36|2917.77|2910.07|2918.89|2911.19|2917.55|2909.85|34
1644864830000|2022-02-14 18:53:50|2917.68|2909.98|2917.71|2910.01|2918.69|2910.99|2917.56|2909.86|40
1644864840000|2022-02-14 18:54:00|2917.81|2910.11|2917.73|2910.03|2918.33|2910.63|2916.78|2909.08|39
1644864850000|2022-02-14 18:54:10|2917.88|2910.18|2917.93|2910.23|2918.76|2911.06|2917.3|2909.6|39
1644864860000|2022-02-14 18:54:20|2917.57|2909.87|2916.76|2909.06|2917.67|2909.97|2916|2908.3|39
1644864870000|2022-02-14 18:54:30|2916.82|2909.12|2915.48|2907.78|2916.89|2909.19|2915.48|2907.78|37
1644864880000|2022-02-14 18:54:40|2915.28|2907.58|2915.3|2907.6|2915.69|2907.99|2914.92|2907.22|40
1644864890000|2022-02-14 18:54:50|2915.38|2907.68|2912.54|2904.84|2915.38|2907.68|2912.54|2904.84|39
1644864900000|2022-02-14 18:55:00|2912.58|2904.88|2910.78|2903.08|2912.58|2904.88|2909.8|2902.1|37
1644864910000|2022-02-14 18:55:10|2910.31|2902.61|2913.47|2905.77|2914|2906.3|2909.97|2902.27|37
1644864920000|2022-02-14 18:55:20|2913.23|2905.53|2917.2|2909.5|2917.62|2909.92|2913.02|2905.32|40
1644864930000|2022-02-14 18:55:30|2917.33|2909.63|2916.23|2908.53|2917.61|2909.91|2915.59|2907.89|35
1644864940000|2022-02-14 18:55:40|2916.15|2908.45|2914.59|2906.89|2916.15|2908.45|2914.23|2906.53|35
1644864950000|2022-02-14 18:55:50|2914.62|2906.92|2911.91|2904.21|2914.75|2907.05|2910.81|2903.11|37
1644864960000|2022-02-14 18:56:00|2911.65|2903.95|2910.83|2903.13|2911.75|2904.05|2910.83|2903.13|38
1644864970000|2022-02-14 18:56:10|2910.84|2903.14|2912.07|2904.37|2912.51|2904.81|2910.65|2902.95|40
1644864980000|2022-02-14 18:56:20|2912.06|2904.36|2911.55|2903.85|2912.7|2905|2911.48|2903.78|40
1644864990000|2022-02-14 18:56:30|2911.7|2904|2910.2|2902.5|2911.7|2904|2908.54|2900.84|39
1644865000000|2022-02-14 18:56:40|2910.48|2902.78|2911.16|2903.46|2911.3|2903.6|2910.36|2902.66|36
1644865010000|2022-02-14 18:56:50|2911.8|2904.1|2912.25|2904.55|2912.3|2904.6|2910.95|2903.25|34
1644865020000|2022-02-14 18:57:00|2912.22|2904.52|2911.71|2904.01|2912.22|2904.52|2910.72|2903.02|36
1644865030000|2022-02-14 18:57:10|2911.78|2904.08|2914.46|2906.76|2914.5|2906.8|2911.78|2904.08|38
1644865040000|2022-02-14 18:57:20|2914.45|2906.75|2916.71|2909.01|2917.19|2909.49|2914.45|2906.75|38
1644865050000|2022-02-14 18:57:30|2916.31|2908.61|2917.63|2909.93|2917.82|2910.12|2916.03|2908.33|36
1644865060000|2022-02-14 18:57:40|2917.69|2909.99|2916.41|2908.71|2917.7|2910|2916.1|2908.4|37
1644865070000|2022-02-14 18:57:50|2916.45|2908.75|2915.81|2908.11|2916.61|2908.91|2915.58|2907.88|37
1644865080000|2022-02-14 18:58:00|2915.77|2908.07|2916.13|2908.43|2916.13|2908.43|2915.19|2907.49|34
1644865090000|2022-02-14 18:58:10|2916.04|2908.34|2915.78|2908.08|2916.52|2908.82|2915.78|2908.08|35
1644865100000|2022-02-14 18:58:20|2915.81|2908.11|2915.93|2908.23|2916.15|2908.45|2915.45|2907.75|31
1644865110000|2022-02-14 18:58:30|2915.91|2908.21|2916.11|2908.41|2916.2|2908.5|2915.91|2908.21|29
1644865120000|2022-02-14 18:58:40|2916.18|2908.48|2914.79|2907.09|2916.18|2908.48|2914.69|2906.99|36
1644865130000|2022-02-14 18:58:50|2914.7|2907|2912.66|2904.96|2914.84|2907.14|2912.58|2904.88|34
1644865140000|2022-02-14 18:59:00|2912.65|2904.95|2912.78|2905.08|2914.01|2906.31|2911.68|2903.98|36
1644865150000|2022-02-14 18:59:10|2912.77|2905.07|2913.65|2905.95|2913.65|2905.95|2912.5|2904.8|35
1644865160000|2022-02-14 18:59:20|2913.45|2905.75|2913.57|2905.87|2913.84|2906.14|2913.25|2905.55|35
1644865170000|2022-02-14 18:59:30|2913.69|2905.99|2912.47|2904.77|2913.69|2905.99|2911.89|2904.19|38
1644865180000|2022-02-14 18:59:40|2912.49|2904.79|2912.29|2904.59|2912.84|2905.14|2912.01|2904.31|37
1644865190000|2022-02-14 18:59:50|2912.23|2904.53|2912.2|2904.5|2912.76|2905.06|2911.98|2904.28|37
1644865200000|2022-02-14 19:00:00|2912.26|2904.56|2910.76|2903.06|2912.48|2904.78|2910.15|2902.45|38
1644865210000|2022-02-14 19:00:10|2910.75|2903.05|2911.92|2904.22|2912.46|2904.76|2910.5|2902.8|37
1644865220000|2022-02-14 19:00:20|2912.62|2904.92|2913.84|2906.14|2914.22|2906.52|2912.33|2904.63|35
1644865230000|2022-02-14 19:00:30|2913.8|2906.1|2914.61|2906.91|2914.9|2907.2|2913.22|2905.52|37
1644865240000|2022-02-14 19:00:40|2914.75|2907.05|2914.39|2906.69|2914.98|2907.28|2914.15|2906.45|37
1644865250000|2022-02-14 19:00:50|2914.46|2906.76|2915.34|2907.64|2915.34|2907.64|2913.89|2906.19|37
1644865260000|2022-02-14 19:01:00|2915.28|2907.58|2914.33|2906.63|2915.61|2907.91|2914.14|2906.44|34
1644865270000|2022-02-14 19:01:10|2914.39|2906.69|2911.89|2904.19|2914.51|2906.81|2911.73|2904.03|33
1644865280000|2022-02-14 19:01:20|2912.09|2904.39|2911.73|2904.03|2912.43|2904.73|2911.63|2903.93|37
1644865290000|2022-02-14 19:01:30|2911.69|2903.99|2909.62|2901.92|2911.69|2903.99|2909.46|2901.76|34
1644865300000|2022-02-14 19:01:40|2909.5|2901.8|2909.39|2901.69|2910.17|2902.47|2909.13|2901.43|36
1644865310000|2022-02-14 19:01:50|2909.31|2901.61|2909.22|2901.52|2910.46|2902.76|2908.57|2900.87|37
1644865320000|2022-02-14 19:02:00|2909.2|2901.5|2911.2|2903.5|2911.2|2903.5|2908.92|2901.22|38
1644865330000|2022-02-14 19:02:10|2911.37|2903.67|2909.62|2901.92|2911.67|2903.97|2909.56|2901.86|35
1644865340000|2022-02-14 19:02:20|2909.4|2901.7|2909.34|2901.64|2909.4|2901.7|2907.77|2900.07|37
1644865350000|2022-02-14 19:02:30|2909.37|2901.67|2910.89|2903.19|2910.89|2903.19|2909.33|2901.63|38
1644865360000|2022-02-14 19:02:40|2911.11|2903.41|2908.99|2901.29|2911.37|2903.67|2908.85|2901.15|38
1644865370000|2022-02-14 19:02:50|2909.14|2901.44|2908.41|2900.71|2909.16|2901.46|2907.81|2900.11|35
1644865380000|2022-02-14 19:03:00|2908.4|2900.7|2907.95|2900.25|2908.74|2901.04|2907.19|2899.49|33
1644865390000|2022-02-14 19:03:10|2907.93|2900.23|2905.3|2897.6|2907.95|2900.25|2904.52|2896.82|36
1644865400000|2022-02-14 19:03:20|2905.34|2897.64|2904.73|2897.03|2905.71|2898.01|2904.66|2896.96|37
1644865410000|2022-02-14 19:03:30|2904.74|2897.04|2904.01|2896.31|2904.98|2897.28|2903.77|2896.07|36
1644865420000|2022-02-14 19:03:40|2903.98|2896.28|2903.82|2896.12|2904.51|2896.81|2903.77|2896.07|31
1644865430000|2022-02-14 19:03:50|2903.92|2896.22|2904.5|2896.8|2904.87|2897.17|2903.92|2896.22|33
1644865440000|2022-02-14 19:04:00|2904.46|2896.76|2904.55|2896.85|2904.69|2896.99|2902.87|2895.17|38
1644865450000|2022-02-14 19:04:10|2904.32|2896.62|2902.14|2894.44|2904.4|2896.7|2902.11|2894.41|36
1644865460000|2022-02-14 19:04:20|2902.54|2894.84|2900.43|2892.73|2902.78|2895.08|2900.37|2892.67|39
1644865470000|2022-02-14 19:04:30|2900.38|2892.68|2897.78|2890.08|2900.38|2892.68|2897.78|2890.08|34
1644865480000|2022-02-14 19:04:40|2897.79|2890.09|2898.41|2890.71|2898.41|2890.71|2897.45|2889.75|38
1644865490000|2022-02-14 19:04:50|2898.47|2890.77|2896.75|2889.05|2898.6|2890.9|2896.61|2888.91|35
1644865500000|2022-02-14 19:05:00|2896.77|2889.07|2894.47|2886.77|2896.77|2889.07|2893.65|2885.95|40
1644865510000|2022-02-14 19:05:10|2894.72|2887.02|2895.49|2887.79|2895.66|2887.96|2894.35|2886.65|37
1644865520000|2022-02-14 19:05:20|2895.45|2887.75|2898.77|2891.07|2898.92|2891.22|2895.41|2887.71|38
1644865530000|2022-02-14 19:05:30|2898.51|2890.81|2897.24|2889.54|2898.68|2890.98|2897.23|2889.53|39
1644865540000|2022-02-14 19:05:40|2897.25|2889.55|2897.42|2889.72|2897.99|2890.29|2896.81|2889.11|40
1644865550000|2022-02-14 19:05:50|2897.43|2889.73|2898.09|2890.39|2898.33|2890.63|2897.38|2889.68|33
1644865560000|2022-02-14 19:06:00|2898.1|2890.4|2894.65|2886.95|2898.22|2890.52|2894.65|2886.95|37
1644865570000|2022-02-14 19:06:10|2894.69|2886.99|2894.94|2887.24|2895.74|2888.04|2894.37|2886.67|39
1644865580000|2022-02-14 19:06:20|2894.76|2887.06|2892.52|2884.82|2895.06|2887.36|2892.52|2884.82|38
1644865590000|2022-02-14 19:06:30|2892.57|2884.87|2891.54|2883.84|2893.04|2885.34|2891.54|2883.84|35
1644865600000|2022-02-14 19:06:40|2888.91|2881.21|2888.95|2881.25|2888.97|2881.27|2886.08|2878.38|37
1644865610000|2022-02-14 19:06:50|2889.05|2881.35|2887.51|2879.81|2889.34|2881.64|2886.5|2878.8|37
1644865620000|2022-02-14 19:07:00|2887.71|2880.01|2887.14|2879.44|2889.3|2881.6|2887.07|2879.37|38
1644865630000|2022-02-14 19:07:10|2887.17|2879.47|2886.19|2878.49|2888.42|2880.72|2886.13|2878.43|35
1644865640000|2022-02-14 19:07:20|2886.39|2878.69|2889|2881.3|2889.01|2881.31|2886.18|2878.48|37
1644865650000|2022-02-14 19:07:30|2888.96|2881.26|2886.73|2879.03|2889.56|2881.86|2886.7|2879|38
1644865660000|2022-02-14 19:07:40|2886.8|2879.1|2887.53|2879.83|2888.24|2880.54|2886.77|2879.07|37
1644865670000|2022-02-14 19:07:50|2887.61|2879.91|2889.42|2881.72|2889.44|2881.74|2887.61|2879.91|40
1644865680000|2022-02-14 19:08:00|2889.58|2881.88|2890.08|2882.38|2890.24|2882.54|2889.04|2881.34|37
1644865690000|2022-02-14 19:08:10|2890.03|2882.33|2892.03|2884.33|2892.09|2884.39|2889.88|2882.18|33
1644865700000|2022-02-14 19:08:20|2892.46|2884.76|2890.48|2882.78|2892.46|2884.76|2890.31|2882.61|38
1644865710000|2022-02-14 19:08:30|2890.45|2882.75|2890.07|2882.37|2890.89|2883.19|2889.71|2882.01|37
1644865720000|2022-02-14 19:08:40|2890.16|2882.46|2890.02|2882.32|2890.16|2882.46|2889.05|2881.35|28
1644865730000|2022-02-14 19:08:50|2889.24|2881.54|2888.81|2881.11|2889.36|2881.66|2887.3|2879.6|36
1644865740000|2022-02-14 19:09:00|2888.87|2881.17|2891.03|2883.33|2891.03|2883.33|2888.69|2880.99|36
1644865750000|2022-02-14 19:09:10|2890.94|2883.24|2891.4|2883.7|2891.91|2884.21|2890.62|2882.92|34
1644865760000|2022-02-14 19:09:20|2891.51|2883.81|2888.93|2881.23|2891.51|2883.81|2888.93|2881.23|37
1644865770000|2022-02-14 19:09:30|2888.96|2881.26|2887.9|2880.2|2889.02|2881.32|2887.9|2880.2|34
1644865780000|2022-02-14 19:09:40|2887.89|2880.19|2888.04|2880.34|2888.41|2880.71|2887.53|2879.83|33
1644865790000|2022-02-14 19:09:50|2887.92|2880.22|2880.19|2872.49|2888.3|2880.6|2880.09|2872.39|39
1644865800000|2022-02-14 19:10:00|2880.4|2872.7|2881.94|2874.24|2883.39|2875.69|2879.59|2871.89|40
1644865810000|2022-02-14 19:10:10|2881.86|2874.16|2881.06|2873.36|2882.13|2874.43|2879.78|2872.08|40
1644865820000|2022-02-14 19:10:20|2881.19|2873.49|2881.66|2873.96|2881.76|2874.06|2880.98|2873.28|38
1644865830000|2022-02-14 19:10:30|2881.51|2873.81|2879.09|2871.39|2881.95|2874.25|2879.09|2871.39|38
1644865840000|2022-02-14 19:10:40|2878.94|2871.24|2879.25|2871.55|2879.61|2871.91|2878.34|2870.64|37
1644865850000|2022-02-14 19:10:50|2879.29|2871.59|2881.87|2874.17|2881.87|2874.17|2879|2871.3|37
1644865860000|2022-02-14 19:11:00|2881.84|2874.14|2884.51|2876.81|2884.51|2876.81|2881.84|2874.14|35
1644865870000|2022-02-14 19:11:10|2884.65|2876.95|2885.75|2878.05|2885.82|2878.12|2884.5|2876.8|32
1644865880000|2022-02-14 19:11:20|2885.86|2878.16|2885.59|2877.89|2888.56|2880.86|2885.59|2877.89|39
1644865890000|2022-02-14 19:11:30|2885.54|2877.84|2886.45|2878.75|2887.17|2879.47|2884.62|2876.92|38
1644865900000|2022-02-14 19:11:40|2886.73|2879.03|2887.08|2879.38|2887.61|2879.91|2886.32|2878.62|37
1644865910000|2022-02-14 19:11:50|2886.88|2879.18|2887.72|2880.02|2887.72|2880.02|2886.88|2879.18|37
1644865920000|2022-02-14 19:12:00|2887.7|2880|2886.1|2878.4|2887.83|2880.13|2886.1|2878.4|38
1644865930000|2022-02-14 19:12:10|2886.18|2878.48|2885.19|2877.49|2886.18|2878.48|2884.49|2876.79|36
1644865940000|2022-02-14 19:12:20|2885.14|2877.44|2884.92|2877.22|2885.28|2877.58|2884.51|2876.81|33
1644865950000|2022-02-14 19:12:30|2884.96|2877.26|2885.06|2877.36|2885.64|2877.94|2884.78|2877.08|36
1644865960000|2022-02-14 19:12:40|2885.15|2877.45|2886.09|2878.39|2886.66|2878.96|2885.06|2877.36|32
1644865970000|2022-02-14 19:12:50|2886.22|2878.52|2887.69|2879.99|2887.99|2880.29|2885.92|2878.22|40
1644865980000|2022-02-14 19:13:00|2887.18|2879.48|2887.09|2879.39|2887.99|2880.29|2886.83|2879.13|39
1644865990000|2022-02-14 19:13:10|2887.06|2879.36|2886.91|2879.21|2887.28|2879.58|2885.15|2877.45|40
1644866000000|2022-02-14 19:13:20|2887.04|2879.34|2886.22|2878.52|2887.49|2879.79|2886.22|2878.52|35
1644866010000|2022-02-14 19:13:30|2886.25|2878.55|2886.85|2879.15|2887.01|2879.31|2885.14|2877.44|40
1644866020000|2022-02-14 19:13:40|2886.86|2879.16|2886.32|2878.62|2886.86|2879.16|2886.08|2878.38|36
1644866030000|2022-02-14 19:13:50|2886.45|2878.75|2886.35|2878.65|2886.83|2879.13|2885.99|2878.29|36
1644866040000|2022-02-14 19:14:00|2886.43|2878.73|2886.25|2878.55|2886.45|2878.75|2885.6|2877.9|33
1644866050000|2022-02-14 19:14:10|2886.2|2878.5|2884.42|2876.72|2886.28|2878.58|2883.26|2875.56|39
1644866060000|2022-02-14 19:14:20|2884.34|2876.64|2883.85|2876.15|2884.62|2876.92|2883.6|2875.9|36
1644866070000|2022-02-14 19:14:30|2883.57|2875.87|2885.04|2877.34|2885.3|2877.6|2883.54|2875.84|38
1644866080000|2022-02-14 19:14:40|2884.85|2877.15|2884.71|2877.01|2885.26|2877.56|2884.71|2877.01|36
1644866090000|2022-02-14 19:14:50|2884.52|2876.82|2883.69|2875.99|2884.81|2877.11|2883.56|2875.86|35
1644866100000|2022-02-14 19:15:00|2883.48|2875.78|2884.56|2876.86|2884.56|2876.86|2882.85|2875.15|38
1644866110000|2022-02-14 19:15:10|2884.21|2876.51|2883.97|2876.27|2885.49|2877.79|2883.97|2876.27|40
1644866120000|2022-02-14 19:15:20|2883.74|2876.04|2882.88|2875.18|2883.87|2876.17|2882.43|2874.73|37
1644866130000|2022-02-14 19:15:30|2882.69|2874.99|2881.15|2873.45|2882.69|2874.99|2880.56|2872.86|38
1644866140000|2022-02-14 19:15:40|2881.13|2873.43|2880.2|2872.5|2881.13|2873.43|2879.67|2871.97|33
1644866150000|2022-02-14 19:15:50|2880.21|2872.51|2880.16|2872.46|2880.38|2872.68|2879.68|2871.98|37
1644866160000|2022-02-14 19:16:00|2880.11|2872.41|2880.4|2872.7|2880.4|2872.7|2879.64|2871.94|34
1644866170000|2022-02-14 19:16:10|2880.25|2872.55|2880.56|2872.86|2881.04|2873.34|2880|2872.3|35
1644866180000|2022-02-14 19:16:20|2880.44|2872.74|2879.65|2871.95|2881.09|2873.39|2879.65|2871.95|38
1644866190000|2022-02-14 19:16:30|2879.84|2872.14|2880.68|2872.98|2880.71|2873.01|2879.84|2872.14|34
1644866200000|2022-02-14 19:16:40|2880.69|2872.99|2880.28|2872.58|2881.31|2873.61|2880|2872.3|34
1644866210000|2022-02-14 19:16:50|2880.42|2872.72|2881.79|2874.09|2881.93|2874.23|2880.42|2872.72|37
1644866220000|2022-02-14 19:17:00|2881.74|2874.04|2882.37|2874.67|2882.39|2874.69|2881.74|2874.04|34
1644866230000|2022-02-14 19:17:10|2882.72|2875.02|2882.3|2874.6|2883.41|2875.71|2882.2|2874.5|39
1644866240000|2022-02-14 19:17:20|2882.21|2874.51|2880.84|2873.14|2882.37|2874.67|2880.84|2873.14|39
1644866250000|2022-02-14 19:17:30|2880.9|2873.2|2880.94|2873.24|2881.13|2873.43|2880.45|2872.75|35
1644866260000|2022-02-14 19:17:40|2880.95|2873.25|2880.14|2872.44|2881.05|2873.35|2880.13|2872.43|30
1644866270000|2022-02-14 19:17:50|2880.07|2872.37|2880.72|2873.02|2881.12|2873.42|2880.07|2872.37|30
1644866280000|2022-02-14 19:18:00|2880.71|2873.01|2880|2872.3|2881.12|2873.42|2879.73|2872.03|33
1644866290000|2022-02-14 19:18:10|2879.97|2872.27|2879.76|2872.06|2880.26|2872.56|2879.39|2871.69|34
1644866300000|2022-02-14 19:18:20|2879.75|2872.05|2878.02|2870.32|2879.92|2872.22|2877.96|2870.26|33
1644866310000|2022-02-14 19:18:30|2878.22|2870.52|2877.8|2870.1|2878.22|2870.52|2877.8|2870.1|30
1644866320000|2022-02-14 19:18:40|2877.73|2870.03|2877.59|2869.89|2878.09|2870.39|2877.3|2869.6|38
1644866330000|2022-02-14 19:18:50|2877.58|2869.88|2876.17|2868.47|2877.77|2870.07|2876.17|2868.47|38
1644866340000|2022-02-14 19:19:00|2876.21|2868.51|2875.24|2867.54|2876.32|2868.62|2875.24|2867.54|34
1644866350000|2022-02-14 19:19:10|2875.22|2867.52|2876.38|2868.68|2876.69|2868.99|2875.21|2867.51|35
1644866360000|2022-02-14 19:19:20|2876.43|2868.73|2876.45|2868.75|2876.96|2869.26|2876.11|2868.41|35
1644866370000|2022-02-14 19:19:30|2876.47|2868.77|2877.3|2869.6|2877.3|2869.6|2876.47|2868.77|33
1644866380000|2022-02-14 19:19:40|2877.27|2869.57|2878.54|2870.84|2878.77|2871.07|2876.96|2869.26|39
1644866390000|2022-02-14 19:19:50|2878.61|2870.91|2878.52|2870.82|2878.69|2870.99|2877.9|2870.2|36
1644866400000|2022-02-14 19:20:00|2878.55|2870.85|2879.99|2872.29|2880.68|2872.98|2878.55|2870.85|36
1644866410000|2022-02-14 19:20:10|2880.02|2872.32|2880.92|2873.22|2881.02|2873.32|2879.67|2871.97|35
1644866420000|2022-02-14 19:20:20|2881.1|2873.4|2881.56|2873.86|2881.62|2873.92|2881.06|2873.36|32
1644866430000|2022-02-14 19:20:30|2881.5|2873.8|2881.58|2873.88|2882.4|2874.7|2881.48|2873.78|28
1644866440000|2022-02-14 19:20:40|2881.66|2873.96|2880.47|2872.77|2881.73|2874.03|2880.47|2872.77|37
1644866450000|2022-02-14 19:20:50|2880.54|2872.84|2880.46|2872.76|2880.59|2872.89|2879.66|2871.96|33
1644866460000|2022-02-14 19:21:00|2880.57|2872.87|2878.78|2871.08|2880.57|2872.87|2878.46|2870.76|37
1644866470000|2022-02-14 19:21:10|2878.83|2871.13|2879.28|2871.58|2879.28|2871.58|2878.72|2871.02|34
1644866480000|2022-02-14 19:21:20|2879.33|2871.63|2877.78|2870.08|2879.82|2872.12|2877.63|2869.93|39
1644866490000|2022-02-14 19:21:30|2877.68|2869.98|2878.1|2870.4|2878.24|2870.54|2876.99|2869.29|36
1644866500000|2022-02-14 19:21:40|2878.07|2870.37|2877.04|2869.34|2878.11|2870.41|2877.04|2869.34|35
1644866510000|2022-02-14 19:21:50|2876.96|2869.26|2877.15|2869.45|2877.8|2870.1|2876.83|2869.13|37
1644866520000|2022-02-14 19:22:00|2877.19|2869.49|2875.82|2868.12|2877.27|2869.57|2875.64|2867.94|38
1644866530000|2022-02-14 19:22:10|2875.65|2867.95|2874.9|2867.2|2875.65|2867.95|2874.74|2867.04|39
1644866540000|2022-02-14 19:22:20|2874.88|2867.18|2874.89|2867.19|2875.12|2867.42|2874.68|2866.98|35
1644866550000|2022-02-14 19:22:30|2874.88|2867.18|2874.98|2867.28|2874.98|2867.28|2874.58|2866.88|32
1644866560000|2022-02-14 19:22:40|2875.24|2867.54|2876.31|2868.61|2876.63|2868.93|2875.24|2867.54|37
1644866570000|2022-02-14 19:22:50|2876.34|2868.64|2878.29|2870.59|2878.4|2870.7|2876.24|2868.54|37
1644866580000|2022-02-14 19:23:00|2878.53|2870.83|2878.96|2871.26|2879.17|2871.47|2877.85|2870.15|37
1644866590000|2022-02-14 19:23:10|2878.94|2871.24|2878.63|2870.93|2879.63|2871.93|2878.12|2870.42|39
1644866600000|2022-02-14 19:23:20|2878.64|2870.94|2878.25|2870.55|2878.75|2871.05|2878.07|2870.37|35
1644866610000|2022-02-14 19:23:30|2878.15|2870.45|2876.45|2868.75|2878.2|2870.5|2876.38|2868.68|36
1644866620000|2022-02-14 19:23:40|2876.43|2868.73|2875.65|2867.95|2876.71|2869.01|2875.35|2867.65|35
1644866630000|2022-02-14 19:23:50|2875.51|2867.81|2874.61|2866.91|2876.3|2868.6|2874.39|2866.69|34
1644866640000|2022-02-14 19:24:00|2873.51|2865.81|2873.57|2865.87|2873.57|2865.87|2871.86|2864.16|39
1644866650000|2022-02-14 19:24:10|2873.53|2865.83|2874.76|2867.06|2875.07|2867.37|2873.35|2865.65|39
1644866660000|2022-02-14 19:24:20|2874.73|2867.03|2872.73|2865.03|2874.85|2867.15|2872.6|2864.9|38
1644866670000|2022-02-14 19:24:30|2872.79|2865.09|2872.45|2864.75|2872.95|2865.25|2871.86|2864.16|38
1644866680000|2022-02-14 19:24:40|2872.52|2864.82|2870.57|2862.87|2872.52|2864.82|2868.2|2860.5|39
1644866690000|2022-02-14 19:24:50|2870.53|2862.83|2870.77|2863.07|2872.91|2865.21|2870.5|2862.8|38
1644866700000|2022-02-14 19:25:00|2870.79|2863.09|2870.43|2862.73|2870.85|2863.15|2869.79|2862.09|36
1644866710000|2022-02-14 19:25:10|2870.17|2862.47|2869.22|2861.52|2870.19|2862.49|2868.31|2860.61|39
1644866720000|2022-02-14 19:25:20|2869.14|2861.44|2866.43|2858.73|2869.35|2861.65|2866.2|2858.5|40
1644866730000|2022-02-14 19:25:30|2866.53|2858.83|2867.14|2859.44|2868.24|2860.54|2866.44|2858.74|36
1644866740000|2022-02-14 19:25:40|2867.09|2859.39|2867.97|2860.27|2867.97|2860.27|2866.86|2859.16|39
1644866750000|2022-02-14 19:25:50|2868.11|2860.41|2870.92|2863.22|2871.05|2863.35|2868.11|2860.41|40
1644866760000|2022-02-14 19:26:00|2870.94|2863.24|2871.41|2863.71|2871.96|2864.26|2870.3|2862.6|35
1644866770000|2022-02-14 19:26:10|2871.46|2863.76|2872.62|2864.92|2872.8|2865.1|2871.43|2863.73|39
1644866780000|2022-02-14 19:26:20|2872.51|2864.81|2870.25|2862.55|2872.71|2865.01|2870.25|2862.55|37
1644866790000|2022-02-14 19:26:30|2870.3|2862.6|2870.4|2862.7|2870.87|2863.17|2870.09|2862.39|39
1644866800000|2022-02-14 19:26:40|2870.1|2862.4|2867.77|2860.07|2870.1|2862.4|2867.54|2859.84|39
1644866810000|2022-02-14 19:26:50|2867.51|2859.81|2867.58|2859.88|2867.72|2860.02|2866.81|2859.11|37
1644866820000|2022-02-14 19:27:00|2867.85|2860.15|2868.25|2860.55|2868.78|2861.08|2867.5|2859.8|36
1644866830000|2022-02-14 19:27:10|2868.36|2860.66|2869.11|2861.41|2869.11|2861.41|2868.22|2860.52|37
1644866840000|2022-02-14 19:27:20|2868.94|2861.24|2868.78|2861.08|2870.03|2862.33|2867.88|2860.18|39
1644866850000|2022-02-14 19:27:30|2868.88|2861.18|2868.38|2860.68|2868.97|2861.27|2868.19|2860.49|37
1644866860000|2022-02-14 19:27:40|2868.35|2860.65|2867.98|2860.28|2868.88|2861.18|2867.39|2859.69|35
1644866870000|2022-02-14 19:27:50|2867.96|2860.26|2868.56|2860.86|2868.65|2860.95|2867.88|2860.18|38
1644866880000|2022-02-14 19:28:00|2868.48|2860.78|2872.13|2864.43|2872.13|2864.43|2868.45|2860.75|40
1644866890000|2022-02-14 19:28:10|2871.91|2864.21|2872.39|2864.69|2872.48|2864.78|2871.66|2863.96|37
1644866900000|2022-02-14 19:28:20|2872.32|2864.62|2872.59|2864.89|2873.41|2865.71|2872.32|2864.62|39
1644866910000|2022-02-14 19:28:30|2872.76|2865.06|2872.09|2864.39|2872.88|2865.18|2871.83|2864.13|35
1644866920000|2022-02-14 19:28:40|2872.19|2864.49|2870.96|2863.26|2872.47|2864.77|2870.38|2862.68|36
1644866940000|2022-02-14 19:29:00|2876.43|2868.73|2876.64|2868.94|2876.97|2869.27|2876.43|2868.73|6
1644867080000|2022-02-14 19:31:20|2871.68|2863.98|2871.68|2863.98|2871.68|2863.98|2871.68|2863.98|1
1644867090000|2022-02-14 19:31:30|2870.6|2862.9|2871.27|2863.57|2871.27|2863.57|2870.5|2862.8|6
1644867100000|2022-02-14 19:31:40|2871.25|2863.55|2871.6|2863.9|2871.78|2864.08|2871.05|2863.35|13
1644867110000|2022-02-14 19:31:50|2871.47|2863.77|2870.6|2862.9|2871.47|2863.77|2870.6|2862.9|7
1644867120000|2022-02-14 19:32:00|2870.85|2863.15|2870.5|2862.8|2870.85|2863.15|2870.5|2862.8|3
1644867130000|2022-02-14 19:32:10|2869.51|2861.81|2869.25|2861.55|2869.51|2861.81|2868.86|2861.16|24
1644867140000|2022-02-14 19:32:20|2869.13|2861.43|2867.86|2860.16|2869.13|2861.43|2867.86|2860.16|18
1644867150000|2022-02-14 19:32:30|2867.61|2859.91|2867.86|2860.16|2867.86|2860.16|2867.45|2859.75|7
1644867160000|2022-02-14 19:32:40|2867.2|2859.5|2865.74|2858.04|2867.2|2859.5|2865.7|2858|6
1644867170000|2022-02-14 19:32:50|2865.55|2857.85|2865.67|2857.97|2865.87|2858.17|2865.55|2857.85|5
1644867180000|2022-02-14 19:33:00|2865.55|2857.85|2864.84|2857.14|2866.23|2858.53|2864.48|2856.78|28
1644867190000|2022-02-14 19:33:10|2864.83|2857.13|2863.58|2855.88|2865|2857.3|2862.78|2855.08|34
1644867200000|2022-02-14 19:33:20|2863.7|2856|2864.51|2856.81|2864.67|2856.97|2862.88|2855.18|36
1644867210000|2022-02-14 19:33:30|2864.49|2856.79|2865.28|2857.58|2865.79|2858.09|2864.42|2856.72|38
1644867220000|2022-02-14 19:33:40|2865.35|2857.65|2867.88|2860.18|2868.25|2860.55|2865.35|2857.65|39
1644867230000|2022-02-14 19:33:50|2867.75|2860.05|2868.62|2860.92|2869.42|2861.72|2867.24|2859.54|37
1644867240000|2022-02-14 19:34:00|2868.58|2860.88|2871.83|2864.13|2871.83|2864.13|2868.27|2860.57|40
1644867250000|2022-02-14 19:34:10|2871.79|2864.09|2874.47|2866.77|2874.56|2866.86|2870.56|2862.86|39
1644867260000|2022-02-14 19:34:20|2875.01|2867.31|2878.7|2871|2878.85|2871.15|2875.01|2867.31|40
1644867270000|2022-02-14 19:34:30|2878.74|2871.04|2878.46|2870.76|2878.74|2871.04|2875.47|2867.77|39
1644867280000|2022-02-14 19:34:40|2878.42|2870.72|2879.45|2871.75|2879.94|2872.24|2878.42|2870.72|37
1644867290000|2022-02-14 19:34:50|2879.65|2871.95|2879.76|2872.06|2880.11|2872.41|2878.87|2871.17|38
1644867300000|2022-02-14 19:35:00|2879.66|2871.96|2880.74|2873.04|2880.74|2873.04|2877.92|2870.22|36
1644867310000|2022-02-14 19:35:10|2880.2|2872.5|2879.85|2872.15|2880.71|2873.01|2879.25|2871.55|36
1644867320000|2022-02-14 19:35:20|2880.33|2872.63|2881.45|2873.75|2881.47|2873.77|2880.23|2872.53|36
1644867330000|2022-02-14 19:35:30|2881.49|2873.79|2882.75|2875.05|2882.76|2875.06|2881.02|2873.32|38
1644867340000|2022-02-14 19:35:40|2882.64|2874.94|2882.29|2874.59|2882.9|2875.2|2882.18|2874.48|38
1644867350000|2022-02-14 19:35:50|2882.21|2874.51|2882.42|2874.72|2883.18|2875.48|2882.21|2874.51|36
1644867360000|2022-02-14 19:36:00|2882.34|2874.64|2882.96|2875.26|2883.13|2875.43|2882.13|2874.43|39
1644867370000|2022-02-14 19:36:10|2882.68|2874.98|2883.1|2875.4|2883.87|2876.17|2881.92|2874.22|37
1644867380000|2022-02-14 19:36:20|2883.15|2875.45|2882.94|2875.24|2883.16|2875.46|2882.04|2874.34|40
1644867390000|2022-02-14 19:36:30|2882.77|2875.07|2885.14|2877.44|2885.14|2877.44|2882.46|2874.76|39
1644867400000|2022-02-14 19:36:40|2885.38|2877.68|2885.62|2877.92|2885.83|2878.13|2884.91|2877.21|34
1644867410000|2022-02-14 19:36:50|2885.32|2877.62|2884.76|2877.06|2885.63|2877.93|2884.2|2876.5|33
1644867420000|2022-02-14 19:37:00|2884.45|2876.75|2885.11|2877.41|2885.28|2877.58|2884.22|2876.52|33
1644867430000|2022-02-14 19:37:10|2885.19|2877.49|2886.22|2878.52|2886.65|2878.95|2884.49|2876.79|35
1644867440000|2022-02-14 19:37:20|2886.24|2878.54|2885.76|2878.06|2886.67|2878.97|2885.74|2878.04|37
1644867450000|2022-02-14 19:37:30|2885.73|2878.03|2884.48|2876.78|2886.31|2878.61|2884.47|2876.77|29
1644867460000|2022-02-14 19:37:40|2884.45|2876.75|2883.96|2876.26|2885.65|2877.95|2883.51|2875.81|38
1644867470000|2022-02-14 19:37:50|2883.99|2876.29|2884.99|2877.29|2885.52|2877.82|2881.44|2873.74|38
1644867480000|2022-02-14 19:38:00|2885.07|2877.37|2886.44|2878.74|2886.57|2878.87|2884.31|2876.61|40
1644867490000|2022-02-14 19:38:10|2886.41|2878.71|2885.85|2878.15|2886.7|2879|2885.85|2878.15|37
1644867500000|2022-02-14 19:38:20|2885.76|2878.06|2886.77|2879.07|2886.84|2879.14|2885.25|2877.55|37
1644867510000|2022-02-14 19:38:30|2886.66|2878.96|2886.32|2878.62|2886.72|2879.02|2886.16|2878.46|36
1644867520000|2022-02-14 19:38:40|2886.33|2878.63|2887.57|2879.87|2887.57|2879.87|2886.21|2878.51|38
1644867530000|2022-02-14 19:38:50|2887.62|2879.92|2889.28|2881.58|2889.28|2881.58|2887.47|2879.77|38
1644867540000|2022-02-14 19:39:00|2889.32|2881.62|2890.25|2882.55|2891.15|2883.45|2889.16|2881.46|39
1644867550000|2022-02-14 19:39:10|2890.5|2882.8|2890.7|2883|2891.02|2883.32|2889.62|2881.92|40
1644867560000|2022-02-14 19:39:20|2890.47|2882.77|2892.18|2884.48|2892.18|2884.48|2890.36|2882.66|39
1644867570000|2022-02-14 19:39:30|2892.25|2884.55|2890.38|2882.68|2892.52|2884.82|2889.86|2882.16|40
1644867580000|2022-02-14 19:39:40|2890.45|2882.75|2891.75|2884.05|2892.37|2884.67|2890.45|2882.75|37
1644867590000|2022-02-14 19:39:50|2891.72|2884.02|2891.46|2883.76|2892.31|2884.61|2891.46|2883.76|33
1644867600000|2022-02-14 19:40:00|2891.44|2883.74|2891.12|2883.42|2891.58|2883.88|2890.66|2882.96|40
1644867610000|2022-02-14 19:40:10|2891.09|2883.39|2890.87|2883.17|2891.78|2884.08|2890.66|2882.96|37
1644867620000|2022-02-14 19:40:20|2890.85|2883.15|2891.32|2883.62|2891.76|2884.06|2890.85|2883.15|34
1644867630000|2022-02-14 19:40:30|2891.73|2884.03|2891.88|2884.18|2892.2|2884.5|2891.21|2883.51|39
1644867640000|2022-02-14 19:40:40|2891.76|2884.06|2891.8|2884.1|2892|2884.3|2891.15|2883.45|31
1644867650000|2022-02-14 19:40:50|2891.85|2884.15|2891.99|2884.29|2892.45|2884.75|2891.72|2884.02|35
1644867660000|2022-02-14 19:41:00|2891.96|2884.26|2891.18|2883.48|2892.58|2884.88|2891.09|2883.39|37
1644867670000|2022-02-14 19:41:10|2891.3|2883.6|2889.51|2881.81|2891.78|2884.08|2889.3|2881.6|38
1644867680000|2022-02-14 19:41:20|2889.77|2882.07|2889.6|2881.9|2889.92|2882.22|2889.02|2881.32|36
1644867690000|2022-02-14 19:41:30|2889.58|2881.88|2888.89|2881.19|2890.22|2882.52|2888.83|2881.13|37
1644867700000|2022-02-14 19:41:40|2888.56|2880.86|2887.47|2879.77|2888.74|2881.04|2887.28|2879.58|37
1644867710000|2022-02-14 19:41:50|2887.54|2879.84|2886.55|2878.85|2887.72|2880.02|2886.13|2878.43|31
1644867720000|2022-02-14 19:42:00|2886.54|2878.84|2886.37|2878.67|2886.54|2878.84|2885.47|2877.77|39
1644867730000|2022-02-14 19:42:10|2886.4|2878.7|2886.52|2878.82|2886.66|2878.96|2886.26|2878.56|33
1644867740000|2022-02-14 19:42:20|2886.5|2878.8|2886.1|2878.4|2886.63|2878.93|2885.73|2878.03|36
1644867750000|2022-02-14 19:42:30|2886.05|2878.35|2886.36|2878.66|2886.65|2878.95|2885.84|2878.14|36
1644867760000|2022-02-14 19:42:40|2886.47|2878.77|2884.91|2877.21|2887.11|2879.41|2884.84|2877.14|36
1644867770000|2022-02-14 19:42:50|2884.88|2877.18|2885.36|2877.66|2885.86|2878.16|2884.73|2877.03|39
1644867780000|2022-02-14 19:43:00|2885.57|2877.87|2885.33|2877.63|2885.57|2877.87|2884.79|2877.09|38
1644867790000|2022-02-14 19:43:10|2885.23|2877.53|2885.68|2877.98|2885.81|2878.11|2884.99|2877.29|36
1644867800000|2022-02-14 19:43:20|2885.69|2877.99|2886.99|2879.29|2887.02|2879.32|2885.69|2877.99|37
1644867810000|2022-02-14 19:43:30|2887.02|2879.32|2886.82|2879.12|2887.02|2879.32|2885.74|2878.04|35
1644867820000|2022-02-14 19:43:40|2886.8|2879.1|2886.68|2878.98|2888.27|2880.57|2886.59|2878.89|36
1644867830000|2022-02-14 19:43:50|2886.75|2879.05|2885.68|2877.98|2886.75|2879.05|2885.45|2877.75|37
1644867840000|2022-02-14 19:44:00|2885.69|2877.99|2885.92|2878.22|2885.92|2878.22|2884.59|2876.89|37
1644867850000|2022-02-14 19:44:10|2885.93|2878.23|2885.59|2877.89|2885.93|2878.23|2885.09|2877.39|34
1644867860000|2022-02-14 19:44:20|2885.58|2877.88|2885.58|2877.88|2886.34|2878.64|2885.47|2877.77|38
1644867870000|2022-02-14 19:44:30|2885.48|2877.78|2887.81|2880.11|2887.81|2880.11|2885.4|2877.7|39
1644867880000|2022-02-14 19:44:40|2887.86|2880.16|2890.99|2883.29|2891.2|2883.5|2887.77|2880.07|37
1644867890000|2022-02-14 19:44:50|2891.22|2883.52|2888.89|2881.19|2891.36|2883.66|2888.89|2881.19|37
1644867900000|2022-02-14 19:45:00|2889.04|2881.34|2888.77|2881.07|2889.62|2881.92|2888.59|2880.89|40
1644867910000|2022-02-14 19:45:10|2888.79|2881.09|2889.17|2881.47|2889.55|2881.85|2888.65|2880.95|37
1644867920000|2022-02-14 19:45:20|2889.01|2881.31|2889.36|2881.66|2889.69|2881.99|2888.78|2881.08|36
1644867930000|2022-02-14 19:45:30|2889.55|2881.85|2889.9|2882.2|2889.9|2882.2|2889.32|2881.62|34
1644867940000|2022-02-14 19:45:40|2889.83|2882.13|2890.66|2882.96|2891.24|2883.54|2889.83|2882.13|40
1644867950000|2022-02-14 19:45:50|2890.82|2883.12|2890.56|2882.86|2890.82|2883.12|2890.46|2882.76|35
1644867960000|2022-02-14 19:46:00|2890.53|2882.83|2892.03|2884.33|2892.04|2884.34|2889.35|2881.65|38
1644867970000|2022-02-14 19:46:10|2892.07|2884.37|2891.21|2883.51|2892.31|2884.61|2891.16|2883.46|38
1644867980000|2022-02-14 19:46:20|2890.89|2883.19|2890.31|2882.61|2890.91|2883.21|2890.08|2882.38|36
1644867990000|2022-02-14 19:46:30|2890.32|2882.62|2890.55|2882.85|2890.81|2883.11|2889.9|2882.2|38
1644868000000|2022-02-14 19:46:40|2890.58|2882.88|2891.41|2883.71|2891.7|2884|2890.54|2882.84|38
1644868010000|2022-02-14 19:46:50|2891.31|2883.61|2890.2|2882.5|2891.53|2883.83|2890.2|2882.5|36
1644868020000|2022-02-14 19:47:00|2890.27|2882.57|2890.93|2883.23|2891.04|2883.34|2890.27|2882.57|37
1644868030000|2022-02-14 19:47:10|2891.15|2883.45|2890.95|2883.25|2891.54|2883.84|2890.76|2883.06|33
1644868040000|2022-02-14 19:47:20|2890.9|2883.2|2889.95|2882.25|2890.93|2883.23|2889.95|2882.25|31
1644868050000|2022-02-14 19:47:30|2889.52|2881.82|2888.08|2880.38|2889.52|2881.82|2888.05|2880.35|34
1644868060000|2022-02-14 19:47:40|2888.07|2880.37|2887.31|2879.61|2888.08|2880.38|2886.87|2879.17|33
1644868070000|2022-02-14 19:47:50|2887.21|2879.51|2885.89|2878.19|2887.35|2879.65|2885.76|2878.06|37
1644868080000|2022-02-14 19:48:00|2886.24|2878.54|2884.35|2876.65|2886.43|2878.73|2884.23|2876.53|35
1644868090000|2022-02-14 19:48:10|2884.22|2876.52|2882.32|2874.62|2884.37|2876.67|2882.32|2874.62|35
1644868100000|2022-02-14 19:48:20|2881.95|2874.25|2881.44|2873.74|2882.82|2875.12|2881.42|2873.72|38
1644868110000|2022-02-14 19:48:30|2881.41|2873.71|2882.7|2875|2883.23|2875.53|2881.33|2873.63|38
1644868120000|2022-02-14 19:48:40|2883.14|2875.44|2884.03|2876.33|2884.59|2876.89|2883.11|2875.41|37
1644868130000|2022-02-14 19:48:50|2883.8|2876.1|2884.44|2876.74|2884.44|2876.74|2883.04|2875.34|38
1644868140000|2022-02-14 19:49:00|2884.53|2876.83|2884.66|2876.96|2884.84|2877.14|2884.34|2876.64|36
1644868150000|2022-02-14 19:49:10|2884.72|2877.02|2882.76|2875.06|2884.72|2877.02|2882.76|2875.06|38
1644868160000|2022-02-14 19:49:20|2882.82|2875.12|2883.46|2875.76|2883.46|2875.76|2882.79|2875.09|37
1644868170000|2022-02-14 19:49:30|2883.61|2875.91|2882.94|2875.24|2884.35|2876.65|2882.71|2875.01|36
1644868180000|2022-02-14 19:49:40|2882.85|2875.15|2884.02|2876.32|2884.41|2876.71|2882.85|2875.15|37
1644868190000|2022-02-14 19:49:50|2884.05|2876.35|2884.93|2877.23|2885.59|2877.89|2883.99|2876.29|38
1644868200000|2022-02-14 19:50:00|2884.63|2876.93|2884.5|2876.8|2885.4|2877.7|2884.02|2876.32|39
1644868210000|2022-02-14 19:50:10|2884.52|2876.82|2887.09|2879.39|2887.34|2879.64|2884.32|2876.62|37
1644868220000|2022-02-14 19:50:20|2886.83|2879.13|2886.33|2878.63|2886.83|2879.13|2884.9|2877.2|40
1644868230000|2022-02-14 19:50:30|2886.44|2878.74|2887.47|2879.77|2887.54|2879.84|2886.44|2878.74|38
1644868240000|2022-02-14 19:50:40|2887.52|2879.82|2888.67|2880.97|2888.86|2881.16|2886.77|2879.07|36
1644868250000|2022-02-14 19:50:50|2888.39|2880.69|2889.12|2881.42|2889.27|2881.57|2888.16|2880.46|38
1644868260000|2022-02-14 19:51:00|2889.14|2881.44|2888.84|2881.14|2889.51|2881.81|2888.83|2881.13|31
1644868270000|2022-02-14 19:51:10|2888.75|2881.05|2889.7|2882|2889.84|2882.14|2888.06|2880.36|38
1644868280000|2022-02-14 19:51:20|2889.66|2881.96|2893.17|2885.47|2893.17|2885.47|2889.66|2881.96|27
1644868290000|2022-02-14 19:51:30|2893.22|2885.52|2895.12|2887.42|2895.6|2887.9|2893.22|2885.52|39
1644868300000|2022-02-14 19:51:40|2895.15|2887.45|2894.42|2886.72|2895.48|2887.78|2893.4|2885.7|39
1644868310000|2022-02-14 19:51:50|2894.38|2886.68|2894.11|2886.41|2894.62|2886.92|2894.06|2886.36|39
1644868320000|2022-02-14 19:52:00|2894.16|2886.46|2893.11|2885.41|2894.25|2886.55|2892.3|2884.6|36
1644868330000|2022-02-14 19:52:10|2893.39|2885.69|2893.12|2885.42|2893.93|2886.23|2892.36|2884.66|40
1644868340000|2022-02-14 19:52:20|2893.08|2885.38|2896.25|2888.55|2896.46|2888.76|2892.93|2885.23|40
1644868350000|2022-02-14 19:52:30|2896.37|2888.67|2894.63|2886.93|2896.37|2888.67|2893.91|2886.21|38
1644868360000|2022-02-14 19:52:40|2894.68|2886.98|2894.7|2887|2895.28|2887.58|2894.41|2886.71|36
1644868370000|2022-02-14 19:52:50|2894.75|2887.05|2893.78|2886.08|2895.34|2887.64|2893.78|2886.08|34
1644868380000|2022-02-14 19:53:00|2893.89|2886.19|2893.97|2886.27|2894.94|2887.24|2893.89|2886.19|32
1644868390000|2022-02-14 19:53:10|2893.84|2886.14|2889.8|2882.1|2893.91|2886.21|2889.8|2882.1|36
1644868400000|2022-02-14 19:53:20|2889.78|2882.08|2889.69|2881.99|2890.48|2882.78|2889.22|2881.52|37
1644868410000|2022-02-14 19:53:30|2889.56|2881.86|2889.32|2881.62|2890.37|2882.67|2889.26|2881.56|31
1644868420000|2022-02-14 19:53:40|2889.37|2881.67|2888.97|2881.27|2890.17|2882.47|2888.72|2881.02|34
1644868430000|2022-02-14 19:53:50|2889|2881.3|2888.66|2880.96|2889.46|2881.76|2888.51|2880.81|38
1644868440000|2022-02-14 19:54:00|2888.65|2880.95|2889.07|2881.37|2889.87|2882.17|2888.65|2880.95|31
1644868450000|2022-02-14 19:54:10|2889|2881.3|2888.67|2880.97|2889.29|2881.59|2888.58|2880.88|38
1644868460000|2022-02-14 19:54:20|2888.63|2880.93|2888.99|2881.29|2889.23|2881.53|2888.61|2880.91|32
1644868470000|2022-02-14 19:54:30|2889.04|2881.34|2888.84|2881.14|2890.37|2882.67|2888.7|2881|37
1644868480000|2022-02-14 19:54:40|2888.83|2881.13|2889.3|2881.6|2889.45|2881.75|2888.83|2881.13|32
1644868490000|2022-02-14 19:54:50|2889.24|2881.54|2887.51|2879.81|2889.42|2881.72|2887.05|2879.35|37
1644868500000|2022-02-14 19:55:00|2887.55|2879.85|2887.6|2879.9|2888.48|2880.78|2887.52|2879.82|35
1644868510000|2022-02-14 19:55:10|2887.62|2879.92|2886.28|2878.58|2887.65|2879.95|2886.21|2878.51|32
1644868520000|2022-02-14 19:55:20|2886.27|2878.57|2885.97|2878.27|2886.72|2879.02|2885.97|2878.27|30
1644868530000|2022-02-14 19:55:30|2885.92|2878.22|2885.41|2877.71|2886.01|2878.31|2885.36|2877.66|34
1644868540000|2022-02-14 19:55:40|2885.55|2877.85|2885.45|2877.75|2885.75|2878.05|2885.16|2877.46|27
1644868550000|2022-02-14 19:55:50|2885.82|2878.12|2885.83|2878.13|2886.04|2878.34|2885.61|2877.91|27
1644868560000|2022-02-14 19:56:00|2885.82|2878.12|2886.6|2878.9|2887.32|2879.62|2885.82|2878.12|37
1644868570000|2022-02-14 19:56:10|2886.67|2878.97|2886.68|2878.98|2887.05|2879.35|2886.4|2878.7|36
1644868580000|2022-02-14 19:56:20|2886.65|2878.95|2887.67|2879.97|2887.81|2880.11|2886.52|2878.82|27
1644868590000|2022-02-14 19:56:30|2887.58|2879.88|2885.78|2878.08|2887.58|2879.88|2885.78|2878.08|39
1644868600000|2022-02-14 19:56:40|2885.79|2878.09|2884.8|2877.1|2885.94|2878.24|2884.62|2876.92|33
1644868610000|2022-02-14 19:56:50|2884.6|2876.9|2884.09|2876.39|2885.51|2877.81|2884.05|2876.35|32
1644868620000|2022-02-14 19:57:00|2884.22|2876.52|2883.15|2875.45|2884.34|2876.64|2883.15|2875.45|32
1644868630000|2022-02-14 19:57:10|2883.12|2875.42|2883.35|2875.65|2883.46|2875.76|2882.98|2875.28|28
1644868640000|2022-02-14 19:57:20|2883.19|2875.49|2883.44|2875.74|2883.69|2875.99|2882.7|2875|31
1644868650000|2022-02-14 19:57:30|2883.39|2875.69|2883.65|2875.95|2883.78|2876.08|2883.21|2875.51|32
1644868660000|2022-02-14 19:57:40|2883.72|2876.02|2882.95|2875.25|2884.22|2876.52|2882.65|2874.95|37
1644868670000|2022-02-14 19:57:50|2882.93|2875.23|2884.16|2876.46|2884.16|2876.46|2882.9|2875.2|32
1644868680000|2022-02-14 19:58:00|2884.15|2876.45|2885|2877.3|2885.84|2878.14|2884.15|2876.45|38
1644868690000|2022-02-14 19:58:10|2885.06|2877.36|2884.93|2877.23|2885.22|2877.52|2884.48|2876.78|37
1644868700000|2022-02-14 19:58:20|2885.26|2877.56|2886.25|2878.55|2887.19|2879.49|2885.21|2877.51|38
1644868710000|2022-02-14 19:58:30|2886.28|2878.58|2886.73|2879.03|2887.85|2880.15|2886.22|2878.52|39
1644868720000|2022-02-14 19:58:40|2886.88|2879.18|2886.71|2879.01|2887.5|2879.8|2886.56|2878.86|36
1644868730000|2022-02-14 19:58:50|2886.86|2879.16|2885.83|2878.13|2887.08|2879.38|2885.66|2877.96|36
1644868740000|2022-02-14 19:59:00|2885.86|2878.16|2885.05|2877.35|2885.95|2878.25|2885.02|2877.32|37
1644868750000|2022-02-14 19:59:10|2885.03|2877.33|2884.96|2877.26|2885.67|2877.97|2884.63|2876.93|32
1644868760000|2022-02-14 19:59:20|2884.62|2876.92|2886.21|2878.51|2886.32|2878.62|2884.62|2876.92|35
1644868770000|2022-02-14 19:59:30|2886.25|2878.55|2886.42|2878.72|2886.61|2878.91|2885.77|2878.07|36
1644868780000|2022-02-14 19:59:40|2886.37|2878.67|2885.57|2877.87|2886.44|2878.74|2885.48|2877.78|34
1644868790000|2022-02-14 19:59:50|2885.44|2877.74|2885.04|2877.34|2886.1|2878.4|2885.04|2877.34|38
1644868800000|2022-02-14 20:00:00|2885.06|2877.36|2886.45|2878.75|2887.29|2879.59|2884.93|2877.23|40
1644868810000|2022-02-14 20:00:10|2886.44|2878.74|2882.68|2874.98|2886.53|2878.83|2882.6|2874.9|37
1644868820000|2022-02-14 20:00:20|2882.57|2874.87|2882.55|2874.85|2882.87|2875.17|2881.99|2874.29|38
1644868830000|2022-02-14 20:00:30|2882.52|2874.82|2881.67|2873.97|2882.52|2874.82|2881.67|2873.97|37
1644868840000|2022-02-14 20:00:40|2881.41|2873.71|2880.39|2872.69|2881.41|2873.71|2879.56|2871.86|39
1644868850000|2022-02-14 20:00:50|2880.38|2872.68|2881.29|2873.59|2881.31|2873.61|2880.17|2872.47|35
1644868860000|2022-02-14 20:01:00|2881.37|2873.67|2880.87|2873.17|2881.61|2873.91|2880.41|2872.71|38
1644868870000|2022-02-14 20:01:10|2880.96|2873.26|2879.78|2872.08|2881.33|2873.63|2879.63|2871.93|37
1644868880000|2022-02-14 20:01:20|2879.58|2871.88|2879.81|2872.11|2879.99|2872.29|2879.09|2871.39|37
1644868890000|2022-02-14 20:01:30|2879.7|2872|2879.37|2871.67|2879.81|2872.11|2879.15|2871.45|34
1644868900000|2022-02-14 20:01:40|2879.41|2871.71|2878.39|2870.69|2879.57|2871.87|2877.97|2870.27|37
1644868910000|2022-02-14 20:01:50|2878.38|2870.68|2879.98|2872.28|2879.98|2872.28|2878.38|2870.68|34
1644868920000|2022-02-14 20:02:00|2879.79|2872.09|2881.52|2873.82|2881.99|2874.29|2879.79|2872.09|40
1644868930000|2022-02-14 20:02:10|2881.67|2873.97|2886.51|2878.81|2886.51|2878.81|2881.67|2873.97|39
1644868940000|2022-02-14 20:02:20|2886.52|2878.82|2886.34|2878.64|2887.2|2879.5|2885.99|2878.29|37
1644868950000|2022-02-14 20:02:30|2886.65|2878.95|2886.76|2879.06|2886.81|2879.11|2886.16|2878.46|39
1644868960000|2022-02-14 20:02:40|2886.83|2879.13|2886.55|2878.85|2886.98|2879.28|2886.47|2878.77|35
1644868970000|2022-02-14 20:02:50|2886.46|2878.76|2886.03|2878.33|2886.79|2879.09|2886.01|2878.31|34
1644868980000|2022-02-14 20:03:00|2886.01|2878.31|2886.01|2878.31|2886.33|2878.63|2885.74|2878.04|36
1644868990000|2022-02-14 20:03:10|2885.97|2878.27|2887.27|2879.57|2887.27|2879.57|2885.93|2878.23|32
1644869000000|2022-02-14 20:03:20|2887.35|2879.65|2887.05|2879.35|2887.52|2879.82|2886.87|2879.17|35
1644869010000|2022-02-14 20:03:30|2887.19|2879.49|2887.17|2879.47|2888.2|2880.5|2886.86|2879.16|38
1644869020000|2022-02-14 20:03:40|2886.85|2879.15|2886.61|2878.91|2887.16|2879.46|2886.56|2878.86|33
1644869030000|2022-02-14 20:03:50|2886.73|2879.03|2886.79|2879.09|2886.8|2879.1|2886.39|2878.69|35
1644869040000|2022-02-14 20:04:00|2886.81|2879.11|2889.72|2882.02|2890.08|2882.38|2886.77|2879.07|38
1644869050000|2022-02-14 20:04:10|2889.65|2881.95|2889.81|2882.11|2890.57|2882.87|2889.64|2881.94|35
1644869060000|2022-02-14 20:04:20|2889.79|2882.09|2887.05|2879.35|2889.8|2882.1|2887.05|2879.35|36
1644869070000|2022-02-14 20:04:30|2887.79|2880.09|2888.18|2880.48|2888.51|2880.81|2887.13|2879.43|37
1644869080000|2022-02-14 20:04:40|2888.11|2880.41|2887.37|2879.67|2888.71|2881.01|2887.08|2879.38|35
1644869090000|2022-02-14 20:04:50|2887.38|2879.68|2887.11|2879.41|2887.62|2879.92|2886.97|2879.27|36
1644869100000|2022-02-14 20:05:00|2887.26|2879.56|2885.18|2877.48|2887.56|2879.86|2884.96|2877.26|36
1644869110000|2022-02-14 20:05:10|2885.15|2877.45|2882.63|2874.93|2886.51|2878.81|2882.3|2874.6|39
1644869120000|2022-02-14 20:05:20|2882.67|2874.97|2881.26|2873.56|2883.18|2875.48|2881.26|2873.56|40
1644869130000|2022-02-14 20:05:30|2881.24|2873.54|2878.09|2870.39|2881.83|2874.13|2878.08|2870.38|36
1644869140000|2022-02-14 20:05:40|2878.3|2870.6|2880.29|2872.59|2880.95|2873.25|2878.3|2870.6|39
1644869150000|2022-02-14 20:05:50|2880.27|2872.57|2882.24|2874.54|2882.24|2874.54|2880.27|2872.57|37
1644869160000|2022-02-14 20:06:00|2882.1|2874.4|2879.64|2871.94|2882.1|2874.4|2879.64|2871.94|39
1644869170000|2022-02-14 20:06:10|2879.42|2871.72|2880.52|2872.82|2880.52|2872.82|2879.03|2871.33|37
1644869180000|2022-02-14 20:06:20|2879.86|2872.16|2878.98|2871.28|2879.87|2872.17|2878.98|2871.28|35
1644869190000|2022-02-14 20:06:30|2879|2871.3|2878|2870.3|2879.69|2871.99|2878|2870.3|34
1644869200000|2022-02-14 20:06:40|2878.01|2870.31|2877.5|2869.8|2878.01|2870.31|2876.92|2869.22|35
1644869210000|2022-02-14 20:06:50|2877.48|2869.78|2876.95|2869.25|2877.48|2869.78|2876.64|2868.94|38
1644869220000|2022-02-14 20:07:00|2876.91|2869.21|2876.74|2869.04|2876.93|2869.23|2876.06|2868.36|37
1644869230000|2022-02-14 20:07:10|2876.68|2868.98|2875.99|2868.29|2876.81|2869.11|2875.62|2867.92|36
1644869240000|2022-02-14 20:07:20|2875.92|2868.22|2875.22|2867.52|2876.14|2868.44|2875.07|2867.37|37
1644869250000|2022-02-14 20:07:30|2875.21|2867.51|2877.12|2869.42|2877.12|2869.42|2875.14|2867.44|33
1644869260000|2022-02-14 20:07:40|2877.08|2869.38|2877.14|2869.44|2877.34|2869.64|2876.58|2868.88|34
1644869270000|2022-02-14 20:07:50|2877.04|2869.34|2878.29|2870.59|2878.68|2870.98|2877.02|2869.32|33
1644869280000|2022-02-14 20:08:00|2878.27|2870.57|2879.51|2871.81|2879.58|2871.88|2878.08|2870.38|39
1644869290000|2022-02-14 20:08:10|2879.38|2871.68|2880.67|2872.97|2880.67|2872.97|2879.38|2871.68|38
1644869300000|2022-02-14 20:08:20|2880.62|2872.92|2879.29|2871.59|2880.62|2872.92|2878.97|2871.27|37
1644869310000|2022-02-14 20:08:30|2879.18|2871.48|2878.76|2871.06|2880.54|2872.84|2878.76|2871.06|38
1644869320000|2022-02-14 20:08:40|2878.89|2871.19|2879.32|2871.62|2880.04|2872.34|2878.79|2871.09|37
1644869330000|2022-02-14 20:08:50|2879.83|2872.13|2880.37|2872.67|2880.97|2873.27|2879.36|2871.66|39
1644869340000|2022-02-14 20:09:00|2880.58|2872.88|2881.94|2874.24|2882.79|2875.09|2880.38|2872.68|39
1644869350000|2022-02-14 20:09:10|2882.03|2874.33|2882.62|2874.92|2883.63|2875.93|2881.97|2874.27|36
1644869360000|2022-02-14 20:09:20|2882.54|2874.84|2880.92|2873.22|2882.54|2874.84|2880.88|2873.18|35
1644869370000|2022-02-14 20:09:30|2881.04|2873.34|2880.88|2873.18|2881.76|2874.06|2880.63|2872.93|33
1644869380000|2022-02-14 20:09:40|2880.86|2873.16|2880.57|2872.87|2881.43|2873.73|2880.57|2872.87|33
1644869390000|2022-02-14 20:09:50|2880.56|2872.86|2880.99|2873.29|2881.2|2873.5|2880.16|2872.46|38
1644869400000|2022-02-14 20:10:00|2880.61|2872.91|2879.76|2872.06|2880.61|2872.91|2879.48|2871.78|37
1644869410000|2022-02-14 20:10:10|2879.98|2872.28|2879.43|2871.73|2880.74|2873.04|2879.32|2871.62|35
1644869420000|2022-02-14 20:10:20|2879.46|2871.76|2875.45|2867.75|2879.51|2871.81|2875.45|2867.75|35
1644869430000|2022-02-14 20:10:30|2875.79|2868.09|2876.42|2868.72|2876.7|2869|2875.79|2868.09|38
1644869440000|2022-02-14 20:10:40|2876.58|2868.88|2875.35|2867.65|2876.66|2868.96|2874.97|2867.27|33
1644869450000|2022-02-14 20:10:50|2875.21|2867.51|2875.36|2867.66|2875.62|2867.92|2875.19|2867.49|33
1644869460000|2022-02-14 20:11:00|2875.27|2867.57|2875.82|2868.12|2875.82|2868.12|2874.95|2867.25|39
1644869470000|2022-02-14 20:11:10|2875.86|2868.16|2875.64|2867.94|2876.04|2868.34|2875.11|2867.41|32
1644869480000|2022-02-14 20:11:20|2875.71|2868.01|2876.34|2868.64|2876.34|2868.64|2875.57|2867.87|30
1644869490000|2022-02-14 20:11:30|2876.35|2868.65|2874.97|2867.27|2876.35|2868.65|2874.85|2867.15|32
1644869500000|2022-02-14 20:11:40|2874.78|2867.08|2874.04|2866.34|2874.91|2867.21|2874.02|2866.32|36
1644869510000|2022-02-14 20:11:50|2873.96|2866.26|2874.24|2866.54|2874.3|2866.6|2873.51|2865.81|33
1644869520000|2022-02-14 20:12:00|2874.1|2866.4|2874.28|2866.58|2874.87|2867.17|2874.06|2866.36|39
1644869530000|2022-02-14 20:12:10|2874.24|2866.54|2877.71|2870.01|2877.75|2870.05|2874.05|2866.35|39
1644869540000|2022-02-14 20:12:20|2877.72|2870.02|2876.72|2869.02|2877.72|2870.02|2875.71|2868.01|38
1644869550000|2022-02-14 20:12:30|2876.45|2868.75|2877.91|2870.21|2877.98|2870.28|2876.24|2868.54|37
1644869560000|2022-02-14 20:12:40|2877.95|2870.25|2877.26|2869.56|2878.04|2870.34|2877.24|2869.54|32
1644869570000|2022-02-14 20:12:50|2877.11|2869.41|2876.35|2868.65|2877.21|2869.51|2876.17|2868.47|34
1644869580000|2022-02-14 20:13:00|2876.33|2868.63|2877.08|2869.38|2877.08|2869.38|2876.26|2868.56|29
1644869590000|2022-02-14 20:13:10|2877.13|2869.43|2877.21|2869.51|2877.56|2869.86|2877.01|2869.31|27
1644869600000|2022-02-14 20:13:20|2877.25|2869.55|2877.2|2869.5|2877.87|2870.17|2877.15|2869.45|37
1644869610000|2022-02-14 20:13:30|2877.26|2869.56|2879.13|2871.43|2879.22|2871.52|2877.26|2869.56|30
1644869620000|2022-02-14 20:13:40|2879.24|2871.54|2878.01|2870.31|2879.24|2871.54|2877.96|2870.26|34
1644869630000|2022-02-14 20:13:50|2878.08|2870.38|2878.19|2870.49|2878.53|2870.83|2877.7|2870|37
1644869640000|2022-02-14 20:14:00|2878.25|2870.55|2877.56|2869.86|2878.39|2870.69|2877.02|2869.32|36
1644869650000|2022-02-14 20:14:10|2877.58|2869.88|2876.56|2868.86|2877.61|2869.91|2876.35|2868.65|38
1644869660000|2022-02-14 20:14:20|2876.52|2868.82|2877.16|2869.46|2877.26|2869.56|2876.52|2868.82|36
1644869670000|2022-02-14 20:14:30|2877.22|2869.52|2878.83|2871.13|2878.83|2871.13|2877.13|2869.43|35
1644869680000|2022-02-14 20:14:40|2878.89|2871.19|2881.62|2873.92|2882.55|2874.85|2878.89|2871.19|39
1644869690000|2022-02-14 20:14:50|2881.66|2873.96|2880.96|2873.26|2881.92|2874.22|2880.41|2872.71|37
1644869700000|2022-02-14 20:15:00|2881.01|2873.31|2879.34|2871.64|2881.22|2873.52|2878.66|2870.96|38
1644869710000|2022-02-14 20:15:10|2879.47|2871.77|2880.61|2872.91|2880.71|2873.01|2879.45|2871.75|37
1644869720000|2022-02-14 20:15:20|2880.62|2872.92|2881.4|2873.7|2881.4|2873.7|2880.62|2872.92|35
1644869730000|2022-02-14 20:15:30|2881.48|2873.78|2880.09|2872.39|2881.58|2873.88|2880.09|2872.39|38
1644869740000|2022-02-14 20:15:40|2880.19|2872.49|2879.31|2871.61|2880.19|2872.49|2879.31|2871.61|34
1644869750000|2022-02-14 20:15:50|2879.11|2871.41|2880.18|2872.48|2880.5|2872.8|2878.65|2870.95|39
1644869760000|2022-02-14 20:16:00|2880.49|2872.79|2877.58|2869.88|2880.49|2872.79|2877.54|2869.84|37
1644869770000|2022-02-14 20:16:10|2877.5|2869.8|2877.12|2869.42|2878.1|2870.4|2876.95|2869.25|37
1644869780000|2022-02-14 20:16:20|2877.26|2869.56|2878.06|2870.36|2878.19|2870.49|2876.77|2869.07|38
1644869790000|2022-02-14 20:16:30|2878.02|2870.32|2877.37|2869.67|2878.02|2870.32|2877.15|2869.45|36
1644869800000|2022-02-14 20:16:40|2877.26|2869.56|2875.16|2867.46|2877.69|2869.99|2875.13|2867.43|38
1644869810000|2022-02-14 20:16:50|2875.22|2867.52|2876.02|2868.32|2876.2|2868.5|2874.71|2867.01|37
1644869820000|2022-02-14 20:17:00|2875.91|2868.21|2874.38|2866.68|2876.44|2868.74|2872.44|2864.74|37
1644869830000|2022-02-14 20:17:10|2874.43|2866.73|2874.5|2866.8|2875.03|2867.33|2874.02|2866.32|35
1644869840000|2022-02-14 20:17:20|2874.52|2866.82|2874.14|2866.44|2875.14|2867.44|2873.94|2866.24|39
1644869850000|2022-02-14 20:17:30|2874.24|2866.54|2874.93|2867.23|2875.02|2867.32|2874.24|2866.54|38
1644869860000|2022-02-14 20:17:40|2875.3|2867.6|2876.11|2868.41|2876.5|2868.8|2875.29|2867.59|37
1644869870000|2022-02-14 20:17:50|2876|2868.3|2875.39|2867.69|2876|2868.3|2875.18|2867.48|32
1644869880000|2022-02-14 20:18:00|2875.41|2867.71|2875.36|2867.66|2875.9|2868.2|2874.28|2866.58|38
1644869890000|2022-02-14 20:18:10|2875.41|2867.71|2875.41|2867.71|2876.29|2868.59|2875.2|2867.5|40
1644869900000|2022-02-14 20:18:20|2875.51|2867.81|2874.92|2867.22|2876.21|2868.51|2874.86|2867.16|36
1644869910000|2022-02-14 20:18:30|2874.9|2867.2|2875.29|2867.59|2875.38|2867.68|2874.81|2867.11|36
1644869920000|2022-02-14 20:18:40|2875.46|2867.76|2875.61|2867.91|2876.05|2868.35|2875.17|2867.47|37
1644869930000|2022-02-14 20:18:50|2875.56|2867.86|2874.81|2867.11|2875.58|2867.88|2874.69|2866.99|40
1644869940000|2022-02-14 20:19:00|2874.86|2867.16|2875.02|2867.32|2875.37|2867.67|2874.77|2867.07|36
1644869950000|2022-02-14 20:19:10|2874.99|2867.29|2875.04|2867.34|2875.31|2867.61|2874.99|2867.29|30
1644869960000|2022-02-14 20:19:20|2875.02|2867.32|2874.81|2867.11|2875.86|2868.16|2874.79|2867.09|34
1644869970000|2022-02-14 20:19:30|2874.86|2867.16|2874.63|2866.93|2874.91|2867.21|2874.24|2866.54|34
1644869980000|2022-02-14 20:19:40|2874.65|2866.95|2874.79|2867.09|2874.86|2867.16|2873.93|2866.23|36
1644869990000|2022-02-14 20:19:50|2874.78|2867.08|2873.9|2866.2|2874.78|2867.08|2873.63|2865.93|32
1644870000000|2022-02-14 20:20:00|2874.03|2866.33|2873.13|2865.43|2874.03|2866.33|2872.77|2865.07|39
1644870010000|2022-02-14 20:20:10|2873.06|2865.36|2873.8|2866.1|2873.97|2866.27|2873.03|2865.33|35
1644870020000|2022-02-14 20:20:20|2873.55|2865.85|2871.9|2864.2|2873.55|2865.85|2871.9|2864.2|34
1644870030000|2022-02-14 20:20:30|2871.93|2864.23|2872.57|2864.87|2872.65|2864.95|2871.93|2864.23|35
1644870040000|2022-02-14 20:20:40|2872.51|2864.81|2872.89|2865.19|2873.11|2865.41|2872.42|2864.72|32
1644870050000|2022-02-14 20:20:50|2872.55|2864.85|2873.91|2866.21|2874.2|2866.5|2872.37|2864.67|34
1644870060000|2022-02-14 20:21:00|2873.79|2866.09|2873.57|2865.87|2873.95|2866.25|2872.89|2865.19|31
1644870070000|2022-02-14 20:21:10|2873.58|2865.88|2873.84|2866.14|2874.26|2866.56|2873.58|2865.88|32
1644870080000|2022-02-14 20:21:20|2873.73|2866.03|2873.96|2866.26|2874.18|2866.48|2873.72|2866.02|33
1644870090000|2022-02-14 20:21:30|2874.02|2866.32|2874|2866.3|2874.32|2866.62|2873.83|2866.13|34
1644870100000|2022-02-14 20:21:40|2873.86|2866.16|2874.1|2866.4|2874.52|2866.82|2873.83|2866.13|37
1644870110000|2022-02-14 20:21:50|2874.42|2866.72|2875.81|2868.11|2875.94|2868.24|2874.42|2866.72|37
1644870120000|2022-02-14 20:22:00|2875.4|2867.7|2876.5|2868.8|2876.55|2868.85|2875.4|2867.7|36
1644870130000|2022-02-14 20:22:10|2876.43|2868.73|2878.61|2870.91|2878.86|2871.16|2876.25|2868.55|33
1644870140000|2022-02-14 20:22:20|2878.6|2870.9|2878.14|2870.44|2878.95|2871.25|2878.08|2870.38|31
1644870150000|2022-02-14 20:22:30|2878.51|2870.81|2878.49|2870.79|2878.64|2870.94|2877.67|2869.97|33
1644870160000|2022-02-14 20:22:40|2878.42|2870.72|2880.6|2872.9|2880.6|2872.9|2878.14|2870.44|39
1644870170000|2022-02-14 20:22:50|2880.55|2872.85|2881.63|2873.93|2881.7|2874|2880.4|2872.7|38
1644870180000|2022-02-14 20:23:00|2881.66|2873.96|2881.37|2873.67|2881.79|2874.09|2881.28|2873.58|35
1644870190000|2022-02-14 20:23:10|2881.39|2873.69|2882.23|2874.53|2882.41|2874.71|2881.03|2873.33|34
1644870200000|2022-02-14 20:23:20|2882.27|2874.57|2881.82|2874.12|2882.27|2874.57|2881.55|2873.85|38
1644870210000|2022-02-14 20:23:30|2881.78|2874.08|2881.65|2873.95|2881.95|2874.25|2881.5|2873.8|32
1644870220000|2022-02-14 20:23:40|2881.64|2873.94|2881.75|2874.05|2881.84|2874.14|2881.02|2873.32|32
1644870230000|2022-02-14 20:23:50|2881.8|2874.1|2885.37|2877.67|2885.38|2877.68|2881.72|2874.02|35
1644870240000|2022-02-14 20:24:00|2885.42|2877.72|2886.78|2879.08|2887.14|2879.44|2885.42|2877.72|37
1644870250000|2022-02-14 20:24:10|2886.94|2879.24|2886.04|2878.34|2887.64|2879.94|2886.04|2878.34|25
1644870260000|2022-02-14 20:24:20|2885.94|2878.24|2883.85|2876.15|2885.95|2878.25|2883.7|2876|38
1644870270000|2022-02-14 20:24:30|2883.89|2876.19|2884.64|2876.94|2884.9|2877.2|2883.73|2876.03|39
1644870280000|2022-02-14 20:24:40|2884.58|2876.88|2884.16|2876.46|2885.06|2877.36|2884.16|2876.46|36
1644870290000|2022-02-14 20:24:50|2884.3|2876.6|2884.69|2876.99|2884.69|2876.99|2884.27|2876.57|29
1644870300000|2022-02-14 20:25:00|2885.08|2877.38|2884.72|2877.02|2885.11|2877.41|2883.55|2875.85|38
1644870310000|2022-02-14 20:25:10|2884.4|2876.7|2883.57|2875.87|2884.4|2876.7|2882.75|2875.05|37
1644870320000|2022-02-14 20:25:20|2883.5|2875.8|2884.45|2876.75|2885.97|2878.27|2883.48|2875.78|36
1644870330000|2022-02-14 20:25:30|2884.51|2876.81|2886.03|2878.33|2886.03|2878.33|2883.89|2876.19|37
1644870340000|2022-02-14 20:25:40|2885.97|2878.27|2885.23|2877.53|2885.97|2878.27|2884.39|2876.69|36
1644870350000|2022-02-14 20:25:50|2885.27|2877.57|2886.09|2878.39|2886.21|2878.51|2885.19|2877.49|35
1644870360000|2022-02-14 20:26:00|2886.12|2878.42|2886.06|2878.36|2886.23|2878.53|2885.75|2878.05|35
1644870370000|2022-02-14 20:26:10|2885.98|2878.28|2884.63|2876.93|2886.5|2878.8|2884.63|2876.93|37
1644870380000|2022-02-14 20:26:20|2885.17|2877.47|2883.61|2875.91|2885.19|2877.49|2883.32|2875.62|32
1644870390000|2022-02-14 20:26:30|2883.62|2875.92|2884.48|2876.78|2884.66|2876.96|2883.05|2875.35|39
1644870400000|2022-02-14 20:26:40|2884.51|2876.81|2884.74|2877.04|2884.85|2877.15|2883.68|2875.98|35
1644870410000|2022-02-14 20:26:50|2884.66|2876.96|2883.84|2876.14|2884.66|2876.96|2882.86|2875.16|37
1644870420000|2022-02-14 20:27:00|2883.83|2876.13|2883.62|2875.92|2884.01|2876.31|2883.01|2875.31|36
1644870430000|2022-02-14 20:27:10|2883.54|2875.84|2883.77|2876.07|2883.86|2876.16|2883.15|2875.45|30
1644870440000|2022-02-14 20:27:20|2883.81|2876.11|2883.53|2875.83|2885.06|2877.36|2883.09|2875.39|38
1644870450000|2022-02-14 20:27:30|2883.55|2875.85|2881.92|2874.22|2883.59|2875.89|2881.79|2874.09|33
1644870460000|2022-02-14 20:27:40|2882.3|2874.6|2883.24|2875.54|2883.87|2876.17|2882.21|2874.51|37
1644870470000|2022-02-14 20:27:50|2883.06|2875.36|2884.81|2877.11|2884.99|2877.29|2882.48|2874.78|38
1644870480000|2022-02-14 20:28:00|2884.63|2876.93|2884.68|2876.98|2885.06|2877.36|2884.03|2876.33|38
1644870490000|2022-02-14 20:28:10|2884.85|2877.15|2884.53|2876.83|2885.26|2877.56|2883.57|2875.87|36
1644870500000|2022-02-14 20:28:20|2884.67|2876.97|2885.4|2877.7|2886.03|2878.33|2884.05|2876.35|35
1644870510000|2022-02-14 20:28:30|2885.54|2877.84|2884.66|2876.96|2885.54|2877.84|2884.08|2876.38|36
1644870520000|2022-02-14 20:28:40|2884.84|2877.14|2885.77|2878.07|2885.84|2878.14|2884.84|2877.14|28
1644870530000|2022-02-14 20:28:50|2885.75|2878.05|2885.45|2877.75|2885.88|2878.18|2885.28|2877.58|36
1644870540000|2022-02-14 20:29:00|2885.41|2877.71|2884.72|2877.02|2885.75|2878.05|2884.5|2876.8|37
1644870550000|2022-02-14 20:29:10|2884.93|2877.23|2885.48|2877.78|2885.81|2878.11|2884.72|2877.02|39
1644870560000|2022-02-14 20:29:20|2885.31|2877.61|2885.33|2877.63|2886.13|2878.43|2885.26|2877.56|37
1644870570000|2022-02-14 20:29:30|2885.28|2877.58|2884.79|2877.09|2885.47|2877.77|2883.87|2876.17|34
1644870580000|2022-02-14 20:29:40|2884.43|2876.73|2885.65|2877.95|2886.17|2878.47|2884.43|2876.73|38
1644870590000|2022-02-14 20:29:50|2885.8|2878.1|2885.07|2877.37|2885.8|2878.1|2884.84|2877.14|38
1644870600000|2022-02-14 20:30:00|2884.94|2877.24|2883.6|2875.9|2884.94|2877.24|2883.29|2875.59|36
1644870610000|2022-02-14 20:30:10|2883.71|2876.01|2885.49|2877.79|2885.79|2878.09|2883.57|2875.87|36
1644870620000|2022-02-14 20:30:20|2885.64|2877.94|2886.45|2878.75|2886.56|2878.86|2885.44|2877.74|38
1644870630000|2022-02-14 20:30:30|2886.24|2878.54|2888.76|2881.06|2888.81|2881.11|2886.17|2878.47|32
1644870640000|2022-02-14 20:30:40|2888.44|2880.74|2889.06|2881.36|2889.45|2881.75|2888.27|2880.57|37
1644870650000|2022-02-14 20:30:50|2889.05|2881.35|2890.26|2882.56|2890.26|2882.56|2888.23|2880.53|37
1644870660000|2022-02-14 20:31:00|2889.81|2882.11|2890.97|2883.27|2891.27|2883.57|2889.81|2882.11|39
1644870670000|2022-02-14 20:31:10|2890.67|2882.97|2891.34|2883.64|2891.9|2884.2|2890.55|2882.85|39
1644870680000|2022-02-14 20:31:20|2890.67|2882.97|2889.29|2881.59|2890.67|2882.97|2888.57|2880.87|40
1644870690000|2022-02-14 20:31:30|2889.03|2881.33|2888.38|2880.68|2889.58|2881.88|2887.95|2880.25|38
1644870700000|2022-02-14 20:31:40|2888.48|2880.78|2889.4|2881.7|2889.42|2881.72|2888.39|2880.69|38
1644870710000|2022-02-14 20:31:50|2889.35|2881.65|2890.27|2882.57|2890.65|2882.95|2889.35|2881.65|37
1644870720000|2022-02-14 20:32:00|2890.19|2882.49|2890.56|2882.86|2890.61|2882.91|2889.77|2882.07|35
1644870730000|2022-02-14 20:32:10|2890.95|2883.25|2890.97|2883.27|2890.98|2883.28|2890.04|2882.34|36
1644870740000|2022-02-14 20:32:20|2891.05|2883.35|2892.8|2885.1|2893.28|2885.58|2890.9|2883.2|38
1644870750000|2022-02-14 20:32:30|2892.71|2885.01|2893.55|2885.85|2893.55|2885.85|2892.42|2884.72|36
1644870760000|2022-02-14 20:32:40|2893.57|2885.87|2894.27|2886.57|2894.3|2886.6|2893.45|2885.75|33
1644870770000|2022-02-14 20:32:50|2894.28|2886.58|2894.84|2887.14|2895.07|2887.37|2894.21|2886.51|27
1644870780000|2022-02-14 20:33:00|2894.82|2887.12|2895|2887.3|2895.2|2887.5|2894.43|2886.73|33
1644870790000|2022-02-14 20:33:10|2895.1|2887.4|2895.28|2887.58|2895.4|2887.7|2894.71|2887.01|34
1644870800000|2022-02-14 20:33:20|2895.24|2887.54|2897.84|2890.14|2897.89|2890.19|2895.24|2887.54|38
1644870810000|2022-02-14 20:33:30|2897.87|2890.17|2897.8|2890.1|2897.99|2890.29|2896.97|2889.27|35
1644870820000|2022-02-14 20:33:40|2897.68|2889.98|2897.91|2890.21|2898.51|2890.81|2897.65|2889.95|39
1644870830000|2022-02-14 20:33:50|2897.89|2890.19|2898.65|2890.95|2898.85|2891.15|2897.79|2890.09|35
1644870840000|2022-02-14 20:34:00|2898.61|2890.91|2901.06|2893.36|2901.06|2893.36|2898.36|2890.66|34
1644870850000|2022-02-14 20:34:10|2901.03|2893.33|2900.64|2892.94|2901.82|2894.12|2900.45|2892.75|36
1644870860000|2022-02-14 20:34:20|2900.76|2893.06|2901.19|2893.49|2901.19|2893.49|2900.49|2892.79|37
1644870870000|2022-02-14 20:34:30|2901.18|2893.48|2900.47|2892.77|2901.48|2893.78|2900.37|2892.67|38
1644870880000|2022-02-14 20:34:40|2900.48|2892.78|2902.58|2894.88|2902.58|2894.88|2900.26|2892.56|40
1644870890000|2022-02-14 20:34:50|2902.67|2894.97|2902.18|2894.48|2902.9|2895.2|2901.72|2894.02|35
1644870900000|2022-02-14 20:35:00|2902.1|2894.4|2903.6|2895.9|2903.75|2896.05|2902.05|2894.35|40
1644870910000|2022-02-14 20:35:10|2903.45|2895.75|2901.56|2893.86|2903.57|2895.87|2901.07|2893.37|36
1644870920000|2022-02-14 20:35:20|2901.85|2894.15|2903.09|2895.39|2903.31|2895.61|2901.51|2893.81|37
1644870930000|2022-02-14 20:35:30|2903.06|2895.36|2903.27|2895.57|2903.27|2895.57|2902.49|2894.79|39
1644870940000|2022-02-14 20:35:40|2903.2|2895.5|2906.31|2898.61|2906.86|2899.16|2903.16|2895.46|35
1644870950000|2022-02-14 20:35:50|2905.96|2898.26|2904.62|2896.92|2905.96|2898.26|2904.52|2896.82|39
1644870960000|2022-02-14 20:36:00|2904.71|2897.01|2903.86|2896.16|2904.93|2897.23|2903.5|2895.8|37
1644870970000|2022-02-14 20:36:10|2904.11|2896.41|2903.56|2895.86|2904.29|2896.59|2903.56|2895.86|39
1644870980000|2022-02-14 20:36:20|2903.78|2896.08|2902.38|2894.68|2903.96|2896.26|2902.35|2894.65|39
1644870990000|2022-02-14 20:36:30|2902.34|2894.64|2901.61|2893.91|2902.34|2894.64|2900.72|2893.02|29
1644871000000|2022-02-14 20:36:40|2901.53|2893.83|2900.74|2893.04|2901.7|2894|2900.74|2893.04|38
1644871010000|2022-02-14 20:36:50|2901.06|2893.36|2900.98|2893.28|2901.16|2893.46|2900.55|2892.85|35
1644871020000|2022-02-14 20:37:00|2900.48|2892.78|2904.38|2896.68|2904.43|2896.73|2900.48|2892.78|37
1644871030000|2022-02-14 20:37:10|2904.24|2896.54|2902.37|2894.67|2904.33|2896.63|2901.85|2894.15|36
1644871040000|2022-02-14 20:37:20|2902.44|2894.74|2901.82|2894.12|2902.44|2894.74|2901.62|2893.92|35
1644871050000|2022-02-14 20:37:30|2901.9|2894.2|2901.59|2893.89|2902.43|2894.73|2901.21|2893.51|35
1644871060000|2022-02-14 20:37:40|2901.26|2893.56|2902.19|2894.49|2902.55|2894.85|2901.26|2893.56|35
1644871070000|2022-02-14 20:37:50|2902.08|2894.38|2901.44|2893.74|2902.08|2894.38|2900.91|2893.21|37
1644871080000|2022-02-14 20:38:00|2901.4|2893.7|2899.12|2891.42|2901.43|2893.73|2899.04|2891.34|35
1644871090000|2022-02-14 20:38:10|2899.23|2891.53|2899.83|2892.13|2900.89|2893.19|2899.23|2891.53|36
1644871100000|2022-02-14 20:38:20|2899.78|2892.08|2900.65|2892.95|2900.99|2893.29|2899.7|2892|33
1644871110000|2022-02-14 20:38:30|2900.59|2892.89|2901.35|2893.65|2901.45|2893.75|2900.34|2892.64|37
1644871120000|2022-02-14 20:38:40|2901.51|2893.81|2901.98|2894.28|2903.14|2895.44|2901.14|2893.44|32
1644871130000|2022-02-14 20:38:50|2902.07|2894.37|2903.04|2895.34|2903.62|2895.92|2902.07|2894.37|40
1644871140000|2022-02-14 20:39:00|2903.06|2895.36|2904.23|2896.53|2904.23|2896.53|2903.06|2895.36|39
1644871150000|2022-02-14 20:39:10|2903.93|2896.23|2903.74|2896.04|2903.93|2896.23|2902.76|2895.06|39
1644871160000|2022-02-14 20:39:20|2903.55|2895.85|2903.26|2895.56|2903.74|2896.04|2902.67|2894.97|36
1644871170000|2022-02-14 20:39:30|2903.02|2895.32|2902.63|2894.93|2903.1|2895.4|2902.26|2894.56|37
1644871180000|2022-02-14 20:39:40|2902.54|2894.84|2901.06|2893.36|2902.54|2894.84|2900.96|2893.26|39
1644871190000|2022-02-14 20:39:50|2901.34|2893.64|2902.19|2894.49|2902.3|2894.6|2900.91|2893.21|37
1644871200000|2022-02-14 20:40:00|2902.24|2894.54|2901.54|2893.84|2903|2895.3|2900.44|2892.74|40
1644871210000|2022-02-14 20:40:10|2901.53|2893.83|2899.39|2891.69|2901.62|2893.92|2899.16|2891.46|40
1644871220000|2022-02-14 20:40:20|2899.34|2891.64|2899.36|2891.66|2900.18|2892.48|2899.12|2891.42|36
1644871230000|2022-02-14 20:40:30|2898.96|2891.26|2900.13|2892.43|2900.13|2892.43|2898.96|2891.26|35
1644871240000|2022-02-14 20:40:40|2900.08|2892.38|2900.51|2892.81|2900.95|2893.25|2899.97|2892.27|36
1644871250000|2022-02-14 20:40:50|2900.5|2892.8|2900.21|2892.51|2900.58|2892.88|2900|2892.3|37
1644871260000|2022-02-14 20:41:00|2900.24|2892.54|2900.21|2892.51|2900.25|2892.55|2898.63|2890.93|36
1644871270000|2022-02-14 20:41:10|2900.2|2892.5|2899.33|2891.63|2900.43|2892.73|2899.05|2891.35|38
1644871280000|2022-02-14 20:41:20|2899.44|2891.74|2900.34|2892.64|2900.34|2892.64|2899.27|2891.57|32
1644871290000|2022-02-14 20:41:30|2900.37|2892.67|2900.61|2892.91|2900.97|2893.27|2900.19|2892.49|38
1644871300000|2022-02-14 20:41:40|2900.43|2892.73|2900.32|2892.62|2900.63|2892.93|2899.48|2891.78|37
1644871310000|2022-02-14 20:41:50|2900.36|2892.66|2899.07|2891.37|2900.5|2892.8|2898.8|2891.1|25
1644871320000|2022-02-14 20:42:00|2899.14|2891.44|2899.31|2891.61|2899.53|2891.83|2898.3|2890.6|37
1644871330000|2022-02-14 20:42:10|2899.24|2891.54|2899.42|2891.72|2899.58|2891.88|2898.73|2891.03|31
1644871340000|2022-02-14 20:42:20|2899.48|2891.78|2899.34|2891.64|2900.32|2892.62|2899.23|2891.53|35
1644871350000|2022-02-14 20:42:30|2899.35|2891.65|2898.71|2891.01|2899.44|2891.74|2898.61|2890.91|30
1644871360000|2022-02-14 20:42:40|2898.81|2891.11|2899.87|2892.17|2899.87|2892.17|2898.69|2890.99|28
1644871370000|2022-02-14 20:42:50|2899.83|2892.13|2900.26|2892.56|2900.86|2893.16|2899.49|2891.79|37
1644871380000|2022-02-14 20:43:00|2900.2|2892.5|2899.3|2891.6|2900.26|2892.56|2898.86|2891.16|35
1644871390000|2022-02-14 20:43:10|2899.26|2891.56|2897.68|2889.98|2899.33|2891.63|2897.41|2889.71|33
1644871400000|2022-02-14 20:43:20|2897.77|2890.07|2898.25|2890.55|2898.25|2890.55|2897.21|2889.51|38
1644871410000|2022-02-14 20:43:30|2898.18|2890.48|2898.7|2891|2898.75|2891.05|2898.07|2890.37|38
1644871420000|2022-02-14 20:43:40|2898.69|2890.99|2900.18|2892.48|2900.22|2892.52|2898.69|2890.99|34
1644871430000|2022-02-14 20:43:50|2900.19|2892.49|2900.24|2892.54|2900.36|2892.66|2899.6|2891.9|30
1644871440000|2022-02-14 20:44:00|2900.21|2892.51|2900.37|2892.67|2900.76|2893.06|2899.73|2892.03|34
1644871450000|2022-02-14 20:44:10|2900.29|2892.59|2900.89|2893.19|2901.79|2894.09|2899.54|2891.84|40
1644871460000|2022-02-14 20:44:20|2900.96|2893.26|2901.22|2893.52|2901.5|2893.8|2899.85|2892.15|37
1644871470000|2022-02-14 20:44:30|2901.37|2893.67|2902.07|2894.37|2902.72|2895.02|2900.18|2892.48|36
1644871480000|2022-02-14 20:44:40|2902.81|2895.11|2903.91|2896.21|2904.38|2896.68|2902.62|2894.92|38
1644871490000|2022-02-14 20:44:50|2903.89|2896.19|2904.16|2896.46|2904.43|2896.73|2903.36|2895.66|38
1644871500000|2022-02-14 20:45:00|2904.12|2896.42|2903.66|2895.96|2904.12|2896.42|2903.16|2895.46|37
1644871510000|2022-02-14 20:45:10|2903.65|2895.95|2902.18|2894.48|2904.19|2896.49|2901.59|2893.89|32
1644871520000|2022-02-14 20:45:20|2901.99|2894.29|2901.38|2893.68|2902.67|2894.97|2901.09|2893.39|37
1644871530000|2022-02-14 20:45:30|2901.87|2894.17|2901.22|2893.52|2901.87|2894.17|2900.54|2892.84|38
1644871540000|2022-02-14 20:45:40|2901.23|2893.53|2900.34|2892.64|2901.54|2893.84|2900.2|2892.5|37
1644871550000|2022-02-14 20:45:50|2900.33|2892.63|2899.17|2891.47|2900.75|2893.05|2899.1|2891.4|33
1644871560000|2022-02-14 20:46:00|2899.42|2891.72|2900.24|2892.54|2900.3|2892.6|2899.1|2891.4|34
1644871570000|2022-02-14 20:46:10|2900.26|2892.56|2899.34|2891.64|2900.92|2893.22|2899.34|2891.64|38
1644871580000|2022-02-14 20:46:20|2899.33|2891.63|2898.66|2890.96|2899.33|2891.63|2898.1|2890.4|34
1644871590000|2022-02-14 20:46:30|2898.67|2890.97|2899.51|2891.81|2899.67|2891.97|2898.57|2890.87|34
1644871600000|2022-02-14 20:46:40|2899.4|2891.7|2900.5|2892.8|2900.69|2892.99|2899.34|2891.64|33
1644871610000|2022-02-14 20:46:50|2900.53|2892.83|2900.82|2893.12|2900.99|2893.29|2899.82|2892.12|35
1644871620000|2022-02-14 20:47:00|2901.13|2893.43|2902.1|2894.4|2902.28|2894.58|2900.98|2893.28|37
1644871630000|2022-02-14 20:47:10|2901.96|2894.26|2902.02|2894.32|2902.35|2894.65|2901.45|2893.75|36
1644871640000|2022-02-14 20:47:20|2902.44|2894.74|2902.04|2894.34|2902.74|2895.04|2901.77|2894.07|38
1644871650000|2022-02-14 20:47:30|2901.83|2894.13|2902.51|2894.81|2902.87|2895.17|2901.83|2894.13|34
1644871660000|2022-02-14 20:47:40|2902.44|2894.74|2903.06|2895.36|2903.17|2895.47|2902.44|2894.74|33
1644871670000|2022-02-14 20:47:50|2903|2895.3|2903.23|2895.53|2903.76|2896.06|2902.25|2894.55|37
1644871680000|2022-02-14 20:48:00|2904.08|2896.38|2905.19|2897.49|2905.19|2897.49|2903.22|2895.52|36
1644871690000|2022-02-14 20:48:10|2905.63|2897.93|2907.2|2899.5|2907.2|2899.5|2905.63|2897.93|32
1644871700000|2022-02-14 20:48:20|2907.31|2899.61|2907.76|2900.06|2908.68|2900.98|2907.31|2899.61|29
1644871710000|2022-02-14 20:48:30|2907.97|2900.27|2908.15|2900.45|2908.17|2900.47|2907.59|2899.89|40
1644871720000|2022-02-14 20:48:40|2908.05|2900.35|2906.67|2898.97|2908.13|2900.43|2906.66|2898.96|37
1644871730000|2022-02-14 20:48:50|2906.57|2898.87|2906.78|2899.08|2906.89|2899.19|2905.56|2897.86|40
1644871740000|2022-02-14 20:49:00|2906.67|2898.97|2907.35|2899.65|2907.41|2899.71|2906.29|2898.59|36
1644871750000|2022-02-14 20:49:10|2907.77|2900.07|2908.24|2900.54|2908.28|2900.58|2907.19|2899.49|37
1644871760000|2022-02-14 20:49:20|2907.6|2899.9|2908.98|2901.28|2909.15|2901.45|2907.59|2899.89|35
1644871770000|2022-02-14 20:49:30|2909.03|2901.33|2908.38|2900.68|2909.59|2901.89|2908.38|2900.68|38
1644871780000|2022-02-14 20:49:40|2908.47|2900.77|2908.35|2900.65|2909.52|2901.82|2908.26|2900.56|38
1644871790000|2022-02-14 20:49:50|2908.33|2900.63|2907.99|2900.29|2908.34|2900.64|2907.3|2899.6|38
1644871800000|2022-02-14 20:50:00|2908.12|2900.42|2901.03|2893.33|2908.12|2900.42|2901.01|2893.31|38
1644871810000|2022-02-14 20:50:10|2902.07|2894.37|2899.79|2892.09|2902.07|2894.37|2898.96|2891.26|39
1644871820000|2022-02-14 20:50:20|2899.72|2892.02|2900.88|2893.18|2900.89|2893.19|2899.72|2892.02|35
1644871830000|2022-02-14 20:50:30|2900.87|2893.17|2899.65|2891.95|2900.94|2893.24|2899.55|2891.85|36
1644871840000|2022-02-14 20:50:40|2899.82|2892.12|2899.24|2891.54|2899.82|2892.12|2898.28|2890.58|38
1644871850000|2022-02-14 20:50:50|2899.17|2891.47|2900.04|2892.34|2900.04|2892.34|2899.08|2891.38|37
1644871860000|2022-02-14 20:51:00|2899.9|2892.2|2899.48|2891.78|2900.34|2892.64|2898.67|2890.97|39
1644871870000|2022-02-14 20:51:10|2899.28|2891.58|2902.98|2895.28|2903.03|2895.33|2899.28|2891.58|37
1644871880000|2022-02-14 20:51:20|2902.99|2895.29|2903.8|2896.1|2903.82|2896.12|2902.96|2895.26|34
1644871890000|2022-02-14 20:51:30|2903.94|2896.24|2902.68|2894.98|2904.36|2896.66|2902.68|2894.98|36
1644871900000|2022-02-14 20:51:40|2902.66|2894.96|2900.86|2893.16|2903.5|2895.8|2900.86|2893.16|37
1644871910000|2022-02-14 20:51:50|2901.1|2893.4|2901.89|2894.19|2902.01|2894.31|2901.1|2893.4|35
1644871920000|2022-02-14 20:52:00|2901.9|2894.2|2902.58|2894.88|2902.58|2894.88|2901.76|2894.06|38
1644871930000|2022-02-14 20:52:10|2902.59|2894.89|2901.98|2894.28|2902.96|2895.26|2901.53|2893.83|37
1644871940000|2022-02-14 20:52:20|2901.99|2894.29|2901.91|2894.21|2902.27|2894.57|2901.61|2893.91|37
1644871950000|2022-02-14 20:52:30|2901.94|2894.24|2901.24|2893.54|2901.98|2894.28|2900.95|2893.25|35
1644871960000|2022-02-14 20:52:40|2901.38|2893.68|2902.13|2894.43|2902.15|2894.45|2900.7|2893|36
1644871970000|2022-02-14 20:52:50|2902.17|2894.47|2902.38|2894.68|2902.9|2895.2|2902.03|2894.33|37
1644871980000|2022-02-14 20:53:00|2902.44|2894.74|2900.75|2893.05|2902.67|2894.97|2900.6|2892.9|34
1644871990000|2022-02-14 20:53:10|2900.76|2893.06|2901|2893.3|2901.59|2893.89|2900.76|2893.06|36
1644872000000|2022-02-14 20:53:20|2900.97|2893.27|2900.95|2893.25|2901.26|2893.56|2899.89|2892.19|31
1644872010000|2022-02-14 20:53:30|2901.02|2893.32|2901.13|2893.43|2901.68|2893.98|2900.46|2892.76|36
1644872020000|2022-02-14 20:53:40|2901.16|2893.46|2899.8|2892.1|2901.21|2893.51|2899.38|2891.68|31
1644872030000|2022-02-14 20:53:50|2899.82|2892.12|2900.7|2893|2900.73|2893.03|2899.42|2891.72|32
1644872040000|2022-02-14 20:54:00|2900.66|2892.96|2899.79|2892.09|2900.66|2892.96|2899.48|2891.78|37
1644872050000|2022-02-14 20:54:10|2899.89|2892.19|2900.1|2892.4|2900.22|2892.52|2899.43|2891.73|34
1644872060000|2022-02-14 20:54:20|2900.07|2892.37|2900.04|2892.34|2900.89|2893.19|2899.79|2892.09|35
1644872070000|2022-02-14 20:54:30|2900.05|2892.35|2900.16|2892.46|2900.52|2892.82|2899.74|2892.04|28
1644872080000|2022-02-14 20:54:40|2900.29|2892.59|2902.9|2895.2|2904|2896.3|2900.29|2892.59|37
1644872090000|2022-02-14 20:54:50|2903.01|2895.31|2902.47|2894.77|2903.33|2895.63|2902.47|2894.77|34
1644872100000|2022-02-14 20:55:00|2902.52|2894.82|2900.39|2892.69|2902.76|2895.06|2899.94|2892.24|40
1644872110000|2022-02-14 20:55:10|2900.36|2892.66|2901.98|2894.28|2902.2|2894.5|2900.15|2892.45|38
1644872120000|2022-02-14 20:55:20|2901.93|2894.23|2903.46|2895.76|2903.46|2895.76|2901.93|2894.23|35
1644872130000|2022-02-14 20:55:30|2903.69|2895.99|2905.11|2897.41|2905.83|2898.13|2903.49|2895.79|35
1644872140000|2022-02-14 20:55:40|2904.93|2897.23|2905.28|2897.58|2905.73|2898.03|2904.93|2897.23|37
1644872150000|2022-02-14 20:55:50|2905.15|2897.45|2903.14|2895.44|2905.15|2897.45|2903.14|2895.44|37
1644872160000|2022-02-14 20:56:00|2903.1|2895.4|2902.86|2895.16|2903.45|2895.75|2902.17|2894.47|37
1644872170000|2022-02-14 20:56:10|2903.08|2895.38|2900.96|2893.26|2903.08|2895.38|2900.96|2893.26|36
1644872180000|2022-02-14 20:56:20|2901|2893.3|2901.81|2894.11|2901.84|2894.14|2900.38|2892.68|39
1644872190000|2022-02-14 20:56:30|2901.82|2894.12|2900.76|2893.06|2901.93|2894.23|2900.69|2892.99|34
1644872200000|2022-02-14 20:56:40|2900.7|2893|2901.09|2893.39|2901.32|2893.62|2900.7|2893|38
1644872210000|2022-02-14 20:56:50|2901.15|2893.45|2902.14|2894.44|2902.2|2894.5|2900.99|2893.29|37
1644872220000|2022-02-14 20:57:00|2902.12|2894.42|2900.94|2893.24|2902.17|2894.47|2900.88|2893.18|35
1644872230000|2022-02-14 20:57:10|2900.92|2893.22|2902.51|2894.81|2902.52|2894.82|2900.85|2893.15|34
1644872240000|2022-02-14 20:57:20|2902.5|2894.8|2903.09|2895.39|2903.09|2895.39|2902.03|2894.33|38
1644872250000|2022-02-14 20:57:30|2903.13|2895.43|2903.59|2895.89|2903.86|2896.16|2903.13|2895.43|34
1644872260000|2022-02-14 20:57:40|2903.26|2895.56|2903.24|2895.54|2903.41|2895.71|2902.87|2895.17|32
1644872270000|2022-02-14 20:57:50|2903.29|2895.59|2903.76|2896.06|2903.96|2896.26|2903.21|2895.51|28
1644872280000|2022-02-14 20:58:00|2903.79|2896.09|2902.83|2895.13|2903.79|2896.09|2902.54|2894.84|36
1644872290000|2022-02-14 20:58:10|2902.49|2894.79|2901.4|2893.7|2902.52|2894.82|2900.23|2892.53|33
1644872300000|2022-02-14 20:58:20|2901.61|2893.91|2901.6|2893.9|2901.87|2894.17|2901.41|2893.71|34
1644872310000|2022-02-14 20:58:30|2901.55|2893.85|2901.61|2893.91|2901.77|2894.07|2901.22|2893.52|32
1644872320000|2022-02-14 20:58:40|2901.62|2893.92|2901.07|2893.37|2902.43|2894.73|2901.07|2893.37|36
1644872330000|2022-02-14 20:58:50|2901|2893.3|2901.55|2893.85|2901.81|2894.11|2900.67|2892.97|38
1644872340000|2022-02-14 20:59:00|2901.73|2894.03|2901.72|2894.02|2901.87|2894.17|2900.73|2893.03|36
1644872350000|2022-02-14 20:59:10|2901.76|2894.06|2901.64|2893.94|2901.81|2894.11|2901.29|2893.59|39
1644872360000|2022-02-14 20:59:20|2901.69|2893.99|2901.76|2894.06|2902.19|2894.49|2900.94|2893.24|33
1644872370000|2022-02-14 20:59:30|2901.91|2894.21|2901.54|2893.84|2901.94|2894.24|2900.97|2893.27|36
1644872380000|2022-02-14 20:59:40|2901.48|2893.78|2901.01|2893.31|2901.67|2893.97|2900.89|2893.19|40
1644872390000|2022-02-14 20:59:50|2900.82|2893.12|2900.68|2892.98|2900.89|2893.19|2899.07|2891.37|36
1644872400000|2022-02-14 21:00:00|2900.58|2892.88|2900.07|2892.37|2900.92|2893.22|2900.07|2892.37|35
1644872410000|2022-02-14 21:00:10|2900.36|2892.66|2900.19|2892.49|2900.59|2892.89|2899.9|2892.2|33
1644872420000|2022-02-14 21:00:20|2900.17|2892.47|2900.42|2892.72|2900.6|2892.9|2900.03|2892.33|29
1644872430000|2022-02-14 21:00:30|2900.34|2892.64|2901.36|2893.66|2901.62|2893.92|2900.34|2892.64|34
1644872440000|2022-02-14 21:00:40|2901.28|2893.58|2900.8|2893.1|2901.33|2893.63|2900.8|2893.1|22
1644872450000|2022-02-14 21:00:50|2900.96|2893.26|2901.44|2893.74|2901.44|2893.74|2900.8|2893.1|14
1644872460000|2022-02-14 21:01:00|2901.48|2893.78|2901.09|2893.39|2901.48|2893.78|2901.03|2893.33|9
1644872470000|2022-02-14 21:01:10|2901.13|2893.43|2900.16|2892.46|2901.13|2893.43|2900.15|2892.45|11
1644872480000|2022-02-14 21:01:20|2900.11|2892.41|2899.32|2891.62|2900.11|2892.41|2899.32|2891.62|23
1644872490000|2022-02-14 21:01:30|2899.27|2891.57|2899.3|2891.6|2899.39|2891.69|2899.22|2891.52|21
1644872500000|2022-02-14 21:01:40|2899.28|2891.58|2899.2|2891.5|2899.31|2891.61|2899.11|2891.41|32
1644872510000|2022-02-14 21:01:50|2899.16|2891.46|2899.42|2891.72|2899.5|2891.8|2899.06|2891.36|24
1644872520000|2022-02-14 21:02:00|2899.37|2891.67|2899.22|2891.52|2899.45|2891.75|2899.08|2891.38|33
1644872530000|2022-02-14 21:02:10|2899.21|2891.51|2897.91|2890.21|2899.22|2891.52|2897.91|2890.21|38
1644872540000|2022-02-14 21:02:20|2898.01|2890.31|2897.9|2890.2|2898.01|2890.31|2897.59|2889.89|34
1644872550000|2022-02-14 21:02:30|2897.81|2890.11|2897.74|2890.04|2897.96|2890.26|2897.63|2889.93|27
1644872560000|2022-02-14 21:02:40|2897.81|2890.11|2897.72|2890.02|2897.85|2890.15|2897.57|2889.87|29
1644872570000|2022-02-14 21:02:50|2897.73|2890.03|2898.2|2890.5|2898.2|2890.5|2897.69|2889.99|29
1644872580000|2022-02-14 21:03:00|2898.18|2890.48|2897.86|2890.16|2898.25|2890.55|2897.67|2889.97|39
1644872590000|2022-02-14 21:03:10|2897.84|2890.14|2897.88|2890.18|2897.88|2890.18|2897.71|2890.01|27
1644872600000|2022-02-14 21:03:20|2897.93|2890.23|2898.67|2890.97|2899.07|2891.37|2897.9|2890.2|33
1644872610000|2022-02-14 21:03:30|2898.72|2891.02|2898.68|2890.98|2898.94|2891.24|2898.52|2890.82|31
1644872620000|2022-02-14 21:03:40|2898.65|2890.95|2899.62|2891.92|2899.74|2892.04|2898.65|2890.95|22
1644872630000|2022-02-14 21:03:50|2899.77|2892.07|2900.98|2893.28|2901.18|2893.48|2899.67|2891.97|37
1644872640000|2022-02-14 21:04:00|2900.97|2893.27|2901.71|2894.01|2901.82|2894.12|2900.97|2893.27|33
1644872650000|2022-02-14 21:04:10|2901.76|2894.06|2903.47|2895.77|2903.47|2895.77|2901.71|2894.01|34
1644872660000|2022-02-14 21:04:20|2903.56|2895.86|2904.2|2896.5|2904.23|2896.53|2903.3|2895.6|36
1644872670000|2022-02-14 21:04:30|2904.22|2896.52|2903.47|2895.77|2904.24|2896.54|2903.19|2895.49|33
1644872680000|2022-02-14 21:04:40|2903.46|2895.76|2904.32|2896.62|2904.6|2896.9|2903.1|2895.4|35
1644872690000|2022-02-14 21:04:50|2904.31|2896.61|2904.29|2896.59|2904.42|2896.72|2904.22|2896.52|29
1644872700000|2022-02-14 21:05:00|2904.23|2896.53|2904.11|2896.41|2904.34|2896.64|2903.11|2895.41|39
1644872710000|2022-02-14 21:05:10|2904.23|2896.53|2904.04|2896.34|2904.33|2896.63|2903.93|2896.23|27
1644872720000|2022-02-14 21:05:20|2904.06|2896.36|2903.77|2896.07|2904.33|2896.63|2903.77|2896.07|30
1644872730000|2022-02-14 21:05:30|2903.8|2896.1|2903.81|2896.11|2904.16|2896.46|2903.8|2896.1|31
1644872740000|2022-02-14 21:05:40|2903.87|2896.17|2903.87|2896.17|2903.87|2896.17|2903.61|2895.91|26
1644872750000|2022-02-14 21:05:50|2903.84|2896.14|2903.77|2896.07|2904.08|2896.38|2903.34|2895.64|34
1644872760000|2022-02-14 21:06:00|2903.81|2896.11|2903.96|2896.26|2904.52|2896.82|2903.75|2896.05|34
1644872770000|2022-02-14 21:06:10|2904.02|2896.32|2903.52|2895.82|2904.24|2896.54|2903.47|2895.77|24
1644872780000|2022-02-14 21:06:20|2903.53|2895.83|2903.64|2895.94|2903.74|2896.04|2903.39|2895.69|26
1644872790000|2022-02-14 21:06:30|2903.67|2895.97|2903.53|2895.83|2903.67|2895.97|2903.45|2895.75|33
1644872800000|2022-02-14 21:06:40|2903.56|2895.86|2903.03|2895.33|2903.72|2896.02|2903.03|2895.33|33
1644872810000|2022-02-14 21:06:50|2902.98|2895.28|2902.49|2894.79|2903.15|2895.45|2902.41|2894.71|30
1644872820000|2022-02-14 21:07:00|2902.56|2894.86|2902.47|2894.77|2903.02|2895.32|2902.39|2894.69|35
1644872830000|2022-02-14 21:07:10|2902.46|2894.76|2902.12|2894.42|2902.48|2894.78|2902.11|2894.41|21
1644872840000|2022-02-14 21:07:20|2901.9|2894.2|2901.97|2894.27|2902|2894.3|2901.73|2894.03|27
1644872850000|2022-02-14 21:07:30|2901.98|2894.28|2902|2894.3|2902.09|2894.39|2901.97|2894.27|18
1644872860000|2022-02-14 21:07:40|2901.78|2894.08|2900.69|2892.99|2901.88|2894.18|2900.69|2892.99|34
1644872870000|2022-02-14 21:07:50|2900.77|2893.07|2900.03|2892.33|2900.78|2893.08|2900.01|2892.31|25
1644872880000|2022-02-14 21:08:00|2899.84|2892.14|2899.47|2891.77|2899.94|2892.24|2899.29|2891.59|32
1644872890000|2022-02-14 21:08:10|2899.49|2891.79|2899.4|2891.7|2899.49|2891.79|2899.1|2891.4|36
1644872900000|2022-02-14 21:08:20|2899.44|2891.74|2899.37|2891.67|2899.58|2891.88|2899.26|2891.56|26
1644872910000|2022-02-14 21:08:30|2899.39|2891.69|2899.28|2891.58|2899.49|2891.79|2899.25|2891.55|30
1644872920000|2022-02-14 21:08:40|2899.29|2891.59|2898.98|2891.28|2899.42|2891.72|2898.96|2891.26|31
1644872930000|2022-02-14 21:08:50|2898.93|2891.23|2899.28|2891.58|2899.28|2891.58|2898.71|2891.01|29
1644872940000|2022-02-14 21:09:00|2899.26|2891.56|2899.25|2891.55|2899.32|2891.62|2898.91|2891.21|22
1644872950000|2022-02-14 21:09:10|2899.16|2891.46|2903.56|2895.86|2903.58|2895.88|2898.91|2891.21|37
1644872960000|2022-02-14 21:09:20|2903.55|2895.85|2903.32|2895.62|2903.76|2896.06|2903.13|2895.43|31
1644872970000|2022-02-14 21:09:30|2903.37|2895.67|2902.7|2895|2903.44|2895.74|2902.5|2894.8|29
1644872980000|2022-02-14 21:09:40|2902.69|2894.99|2902.61|2894.91|2902.74|2895.04|2902.61|2894.91|29
1644872990000|2022-02-14 21:09:50|2902.64|2894.94|2902.61|2894.91|2902.82|2895.12|2902.47|2894.77|22
1644873000000|2022-02-14 21:10:00|2902.58|2894.88|2902.6|2894.9|2903.32|2895.62|2902.58|2894.88|35
1644873010000|2022-02-14 21:10:10|2902.66|2894.96|2902.12|2894.42|2902.73|2895.03|2902.08|2894.38|26
1644873020000|2022-02-14 21:10:20|2902.1|2894.4|2901.2|2893.5|2902.19|2894.49|2901.17|2893.47|28
1644873030000|2022-02-14 21:10:30|2901.26|2893.56|2901.65|2893.95|2901.86|2894.16|2901.11|2893.41|27
1644873040000|2022-02-14 21:10:40|2901.71|2894.01|2901.48|2893.78|2901.71|2894.01|2901.32|2893.62|22
1644873050000|2022-02-14 21:10:50|2901.46|2893.76|2902.12|2894.42|2902.12|2894.42|2901.46|2893.76|11
1644873060000|2022-02-14 21:11:00|2902.14|2894.44|2901.18|2893.48|2902.16|2894.46|2901.08|2893.38|33
1644873070000|2022-02-14 21:11:10|2901.19|2893.49|2900.98|2893.28|2901.21|2893.51|2900.88|2893.18|27
1644873080000|2022-02-14 21:11:20|2901.01|2893.31|2900.99|2893.29|2901.07|2893.37|2900.97|2893.27|19
1644873090000|2022-02-14 21:11:30|2901.04|2893.34|2900.98|2893.28|2901.09|2893.39|2900.85|2893.15|19
1644873100000|2022-02-14 21:11:40|2901.01|2893.31|2901.27|2893.57|2901.27|2893.57|2900.84|2893.14|26
1644873110000|2022-02-14 21:11:50|2901.26|2893.56|2900.87|2893.17|2901.26|2893.56|2900.79|2893.09|31
1644873120000|2022-02-14 21:12:00|2900.85|2893.15|2900.35|2892.65|2900.85|2893.15|2900.34|2892.64|24
1644873130000|2022-02-14 21:12:10|2900.39|2892.69|2899.9|2892.2|2900.43|2892.73|2899.84|2892.14|32
1644873140000|2022-02-14 21:12:20|2899.81|2892.11|2899.98|2892.28|2899.98|2892.28|2899.68|2891.98|20
1644873150000|2022-02-14 21:12:30|2900.14|2892.44|2899.99|2892.29|2900.23|2892.53|2899.97|2892.27|25
1644873160000|2022-02-14 21:12:40|2900.03|2892.33|2900.77|2893.07|2900.85|2893.15|2899.97|2892.27|28
1644873170000|2022-02-14 21:12:50|2900.76|2893.06|2900.56|2892.86|2900.92|2893.22|2900.4|2892.7|32
1644873180000|2022-02-14 21:13:00|2900.66|2892.96|2901.5|2893.8|2901.5|2893.8|2900.58|2892.88|26
1644873190000|2022-02-14 21:13:10|2900.96|2893.26|2901.82|2894.12|2902.14|2894.44|2900.96|2893.26|34
1644873200000|2022-02-14 21:13:20|2901.97|2894.27|2901.83|2894.13|2902.08|2894.38|2901.68|2893.98|31
1644873210000|2022-02-14 21:13:30|2901.87|2894.17|2901.9|2894.2|2901.96|2894.26|2901.8|2894.1|22
1644873220000|2022-02-14 21:13:40|2902.4|2894.7|2902.84|2895.14|2903.06|2895.36|2902.03|2894.33|31
1644873230000|2022-02-14 21:13:50|2903|2895.3|2903.29|2895.59|2903.32|2895.62|2903|2895.3|31
1644873240000|2022-02-14 21:14:00|2903.33|2895.63|2903.35|2895.65|2903.73|2896.03|2903.17|2895.47|28
1644873250000|2022-02-14 21:14:10|2903.34|2895.64|2904.51|2896.81|2904.59|2896.89|2903.33|2895.63|34
1644873260000|2022-02-14 21:14:20|2904.5|2896.8|2904.61|2896.91|2904.65|2896.95|2904.45|2896.75|26
1644873270000|2022-02-14 21:14:30|2904.54|2896.84|2904.65|2896.95|2904.72|2897.02|2904.53|2896.83|33
1644873280000|2022-02-14 21:14:40|2904.63|2896.93|2904.58|2896.88|2904.8|2897.1|2904.58|2896.88|27
1644873290000|2022-02-14 21:14:50|2904.57|2896.87|2904.62|2896.92|2904.64|2896.94|2904.53|2896.83|13
1644873300000|2022-02-14 21:15:00|2904.6|2896.9|2904.53|2896.83|2904.68|2896.98|2904.53|2896.83|24
1644873310000|2022-02-14 21:15:10|2904.55|2896.85|2904.43|2896.73|2904.55|2896.85|2904.43|2896.73|26
1644873320000|2022-02-14 21:15:20|2904.25|2896.55|2904.34|2896.64|2904.44|2896.74|2904.03|2896.33|26
1644873330000|2022-02-14 21:15:30|2904.35|2896.65|2903.05|2895.35|2904.39|2896.69|2903.03|2895.33|36
1644873340000|2022-02-14 21:15:40|2903.03|2895.33|2903.41|2895.71|2903.57|2895.87|2903.01|2895.31|33
1644873350000|2022-02-14 21:15:50|2903.48|2895.78|2903.56|2895.86|2903.64|2895.94|2903.16|2895.46|28
1644873360000|2022-02-14 21:16:00|2903.55|2895.85|2902.16|2894.46|2903.55|2895.85|2901.69|2893.99|33
1644873370000|2022-02-14 21:16:10|2902.13|2894.43|2900.59|2892.89|2902.13|2894.43|2900.59|2892.89|34
1644873380000|2022-02-14 21:16:20|2900.5|2892.8|2900.56|2892.86|2900.63|2892.93|2900.34|2892.64|33
1644873390000|2022-02-14 21:16:30|2900.57|2892.87|2900.65|2892.95|2900.65|2892.95|2900.42|2892.72|25
1644873400000|2022-02-14 21:16:40|2900.64|2892.94|2900.4|2892.7|2900.7|2893|2900.4|2892.7|25
1644873410000|2022-02-14 21:16:50|2900.43|2892.73|2900.82|2893.12|2900.84|2893.14|2900.41|2892.71|30
1644873420000|2022-02-14 21:17:00|2900.87|2893.17|2900.72|2893.02|2900.96|2893.26|2900.63|2892.93|18
1644873430000|2022-02-14 21:17:10|2900.79|2893.09|2900.75|2893.05|2900.85|2893.15|2900.47|2892.77|31
1644873440000|2022-02-14 21:17:20|2900.76|2893.06|2900.86|2893.16|2901.15|2893.45|2900.72|2893.02|19
1644873450000|2022-02-14 21:17:30|2900.87|2893.17|2902.08|2894.38|2902.5|2894.8|2900.83|2893.13|28
1644873460000|2022-02-14 21:17:40|2902.52|2894.82|2902.2|2894.5|2902.65|2894.95|2901.97|2894.27|24
1644873470000|2022-02-14 21:17:50|2902.18|2894.48|2902.22|2894.52|2902.36|2894.66|2901.97|2894.27|32
1644873480000|2022-02-14 21:18:00|2902.28|2894.58|2902.27|2894.57|2902.28|2894.58|2901.97|2894.27|30
1644873490000|2022-02-14 21:18:10|2902.21|2894.51|2901.42|2893.72|2902.21|2894.51|2900.59|2892.89|32
1644873500000|2022-02-14 21:18:20|2901.49|2893.79|2901.33|2893.63|2901.87|2894.17|2901.15|2893.45|27
1644873510000|2022-02-14 21:18:30|2901.35|2893.65|2901.7|2894|2901.7|2894|2901.29|2893.59|21
1644873520000|2022-02-14 21:18:40|2901.96|2894.26|2901.94|2894.24|2902.24|2894.54|2901.82|2894.12|31
1644873530000|2022-02-14 21:18:50|2901.95|2894.25|2902.11|2894.41|2902.12|2894.42|2901.88|2894.18|23
1644873540000|2022-02-14 21:19:00|2902.09|2894.39|2901.6|2893.9|2902.44|2894.74|2901.16|2893.46|26
1644873550000|2022-02-14 21:19:10|2901.46|2893.76|2901.82|2894.12|2902.55|2894.85|2901.45|2893.75|17
1644873560000|2022-02-14 21:19:20|2901.76|2894.06|2902.29|2894.59|2903.11|2895.41|2901.17|2893.47|31
1644873570000|2022-02-14 21:19:30|2902.94|2895.24|2904.13|2896.43|2904.24|2896.54|2901.88|2894.18|30
1644873580000|2022-02-14 21:19:40|2904.14|2896.44|2904.39|2896.69|2904.39|2896.69|2904.14|2896.44|24
1644873590000|2022-02-14 21:19:50|2904.41|2896.71|2903.85|2896.15|2904.48|2896.78|2903.79|2896.09|32
1644873600000|2022-02-14 21:20:00|2903.91|2896.21|2904.16|2896.46|2904.17|2896.47|2903.8|2896.1|29
1644873610000|2022-02-14 21:20:10|2904.15|2896.45|2904.06|2896.36|2904.2|2896.5|2904.02|2896.32|26
1644873620000|2022-02-14 21:20:20|2904.04|2896.34|2903.45|2895.75|2904.09|2896.39|2903.42|2895.72|26
1644873630000|2022-02-14 21:20:30|2903.41|2895.71|2902.53|2894.83|2903.41|2895.71|2902.04|2894.34|34
1644873640000|2022-02-14 21:20:40|2902.57|2894.87|2900.37|2892.67|2902.65|2894.95|2900.35|2892.65|37
1644873650000|2022-02-14 21:20:50|2900.38|2892.68|2900.34|2892.64|2900.38|2892.68|2900.04|2892.34|17
1644873660000|2022-02-14 21:21:00|2900.33|2892.63|2900.26|2892.56|2900.33|2892.63|2900.16|2892.46|18
1644873670000|2022-02-14 21:21:10|2900.25|2892.55|2900.28|2892.58|2900.32|2892.62|2900.25|2892.55|16
1644873680000|2022-02-14 21:21:20|2900.29|2892.59|2900.24|2892.54|2900.35|2892.65|2900.24|2892.54|10
1644873690000|2022-02-14 21:21:30|2900.28|2892.58|2900.57|2892.87|2900.66|2892.96|2900.28|2892.58|25
1644873700000|2022-02-14 21:21:40|2900.55|2892.85|2900.29|2892.59|2900.57|2892.87|2899.96|2892.26|34
1644873710000|2022-02-14 21:21:50|2900.37|2892.67|2900.2|2892.5|2900.54|2892.84|2900.2|2892.5|36
1644873720000|2022-02-14 21:22:00|2900.29|2892.59|2900.21|2892.51|2900.29|2892.59|2899.87|2892.17|28
1644873730000|2022-02-14 21:22:10|2900.14|2892.44|2900.2|2892.5|2900.28|2892.58|2899.93|2892.23|30
1644873740000|2022-02-14 21:22:20|2900.17|2892.47|2901|2893.3|2901.04|2893.34|2900.02|2892.32|22
1644873750000|2022-02-14 21:22:30|2901.06|2893.36|2900.02|2892.32|2901.06|2893.36|2899.84|2892.14|17
1644873760000|2022-02-14 21:22:40|2899.99|2892.29|2900.11|2892.41|2900.26|2892.56|2899.84|2892.14|35
1644873770000|2022-02-14 21:22:50|2900.17|2892.47|2900.45|2892.75|2900.45|2892.75|2900|2892.3|18
1644873780000|2022-02-14 21:23:00|2900.46|2892.76|2900.47|2892.77|2900.5|2892.8|2900.35|2892.65|21
1644873790000|2022-02-14 21:23:10|2900.48|2892.78|2901.08|2893.38|2901.09|2893.39|2900.41|2892.71|20
1644873800000|2022-02-14 21:23:20|2901.02|2893.32|2900.99|2893.29|2901.32|2893.62|2900.92|2893.22|19
1644873810000|2022-02-14 21:23:30|2900.64|2892.94|2900.64|2892.94|2900.74|2893.04|2900.41|2892.71|35
1644873820000|2022-02-14 21:23:40|2900.73|2893.03|2900.71|2893.01|2900.96|2893.26|2900.64|2892.94|10
1644873830000|2022-02-14 21:23:50|2900.63|2892.93|2900.58|2892.88|2900.65|2892.95|2900.42|2892.72|18
1644873840000|2022-02-14 21:24:00|2900.5|2892.8|2900.5|2892.8|2900.5|2892.8|2900.5|2892.8|1
1644873850000|2022-02-14 21:24:10|2900.49|2892.79|2900.22|2892.52|2900.58|2892.88|2900.04|2892.34|19
1644873860000|2022-02-14 21:24:20|2900.21|2892.51|2900.27|2892.57|2900.31|2892.61|2900.19|2892.49|7
1644873870000|2022-02-14 21:24:30|2900.3|2892.6|2900.26|2892.56|2900.3|2892.6|2900.26|2892.56|9
1644873880000|2022-02-14 21:24:40|2900.22|2892.52|2900.24|2892.54|2900.32|2892.62|2900.22|2892.52|24
1644873890000|2022-02-14 21:24:50|2900.23|2892.53|2900.21|2892.51|2900.26|2892.56|2900.06|2892.36|23
1644873900000|2022-02-14 21:25:00|2900.59|2892.89|2900.72|2893.02|2900.85|2893.15|2900.23|2892.53|29
1644873910000|2022-02-14 21:25:10|2901.01|2893.31|2900.8|2893.1|2901.03|2893.33|2900.62|2892.92|20
1644873920000|2022-02-14 21:25:20|2900.78|2893.08|2900.78|2893.08|2900.82|2893.12|2900.77|2893.07|9
1644873930000|2022-02-14 21:25:30|2900.77|2893.07|2900.6|2892.9|2900.81|2893.11|2900.57|2892.87|17
1644873940000|2022-02-14 21:25:40|2900.62|2892.92|2900.76|2893.06|2900.84|2893.14|2900.36|2892.66|24
1644873950000|2022-02-14 21:25:50|2900.83|2893.13|2900.17|2892.47|2900.83|2893.13|2900.17|2892.47|16
1644873960000|2022-02-14 21:26:00|2900.15|2892.45|2900.07|2892.37|2900.45|2892.75|2900.07|2892.37|30
1644873970000|2022-02-14 21:26:10|2900.06|2892.36|2900.07|2892.37|2900.2|2892.5|2899.91|2892.21|29
1644873980000|2022-02-14 21:26:20|2899.81|2892.11|2898.87|2891.17|2899.81|2892.11|2898.57|2890.87|30
1644873990000|2022-02-14 21:26:30|2898.88|2891.18|2897.9|2890.2|2898.88|2891.18|2897.61|2889.91|35
1644874000000|2022-02-14 21:26:40|2897.66|2889.96|2897.69|2889.99|2898.07|2890.37|2897.43|2889.73|35
1644874010000|2022-02-14 21:26:50|2897.77|2890.07|2897.53|2889.83|2897.82|2890.12|2897.29|2889.59|34
1644874020000|2022-02-14 21:27:00|2897.39|2889.69|2898.25|2890.55|2898.28|2890.58|2897.39|2889.69|34
1644874030000|2022-02-14 21:27:10|2898.26|2890.56|2899.41|2891.71|2899.49|2891.79|2898.26|2890.56|35
1644874040000|2022-02-14 21:27:20|2899.52|2891.82|2899.14|2891.44|2899.66|2891.96|2899.14|2891.44|32
1644874050000|2022-02-14 21:27:30|2899.26|2891.56|2899.22|2891.52|2899.55|2891.85|2899.22|2891.52|25
1644874060000|2022-02-14 21:27:40|2899.37|2891.67|2899.81|2892.11|2899.81|2892.11|2899.34|2891.64|17
1644874070000|2022-02-14 21:27:50|2899.82|2892.12|2899.68|2891.98|2900.02|2892.32|2899.68|2891.98|29
1644874080000|2022-02-14 21:28:00|2899.69|2891.99|2900.16|2892.46|2900.28|2892.58|2899.68|2891.98|20
1644874090000|2022-02-14 21:28:10|2900.26|2892.56|2900.08|2892.38|2900.26|2892.56|2899.81|2892.11|31
1644874100000|2022-02-14 21:28:20|2900.09|2892.39|2899.43|2891.73|2900.13|2892.43|2899.25|2891.55|30
1644874110000|2022-02-14 21:28:30|2899.47|2891.77|2899.56|2891.86|2899.78|2892.08|2899.41|2891.71|31
1644874120000|2022-02-14 21:28:40|2899.52|2891.82|2899.39|2891.69|2899.52|2891.82|2899.3|2891.6|25
1644874130000|2022-02-14 21:28:50|2899.48|2891.78|2899.66|2891.96|2899.66|2891.96|2899.34|2891.64|31
1644874140000|2022-02-14 21:29:00|2899.74|2892.04|2899.62|2891.92|2899.77|2892.07|2899.51|2891.81|25
1644874150000|2022-02-14 21:29:10|2899.66|2891.96|2899.57|2891.87|2899.73|2892.03|2899.44|2891.74|32
1644874160000|2022-02-14 21:29:20|2899.59|2891.89|2899.47|2891.77|2899.68|2891.98|2899.45|2891.75|23
1644874170000|2022-02-14 21:29:30|2899.46|2891.76|2899.44|2891.74|2899.55|2891.85|2899.42|2891.72|21
1644874180000|2022-02-14 21:29:40|2899.43|2891.73|2898.69|2890.99|2899.44|2891.74|2898.52|2890.82|26
1644874190000|2022-02-14 21:29:50|2898.72|2891.02|2898.44|2890.74|2898.72|2891.02|2898.44|2890.74|25
1644874200000|2022-02-14 21:30:00|2898.45|2890.75|2898.57|2890.87|2898.58|2890.88|2898.38|2890.68|25
1644874210000|2022-02-14 21:30:10|2898.55|2890.85|2899.16|2891.46|2899.16|2891.46|2898.54|2890.84|27
1644874220000|2022-02-14 21:30:20|2899.15|2891.45|2899.33|2891.63|2899.33|2891.63|2899.13|2891.43|18
1644874230000|2022-02-14 21:30:30|2899.31|2891.61|2899.69|2891.99|2899.69|2891.99|2899.31|2891.61|26
1644874240000|2022-02-14 21:30:40|2899.72|2892.02|2899.69|2891.99|2899.72|2892.02|2899.47|2891.77|26
1644874250000|2022-02-14 21:30:50|2899.7|2892|2899.83|2892.13|2899.88|2892.18|2899.55|2891.85|29
1644874260000|2022-02-14 21:31:00|2900.29|2892.59|2900.42|2892.72|2901.22|2893.52|2900.29|2892.59|33
1644874270000|2022-02-14 21:31:10|2900.41|2892.71|2900.41|2892.71|2900.57|2892.87|2900.37|2892.67|11
1644874280000|2022-02-14 21:31:20|2900.4|2892.7|2900.51|2892.81|2900.6|2892.9|2900.29|2892.59|21
1644874290000|2022-02-14 21:31:30|2900.79|2893.09|2900.02|2892.32|2900.8|2893.1|2899.77|2892.07|32
1644874300000|2022-02-14 21:31:40|2899.77|2892.07|2899.65|2891.95|2899.89|2892.19|2899.44|2891.74|33
1644874310000|2022-02-14 21:31:50|2899.66|2891.96|2899.41|2891.71|2899.66|2891.96|2899.27|2891.57|35
1644874320000|2022-02-14 21:32:00|2899.43|2891.73|2898.66|2890.96|2899.61|2891.91|2898.62|2890.92|34
1644874330000|2022-02-14 21:32:10|2898.65|2890.95|2899.13|2891.43|2899.13|2891.43|2898.32|2890.62|33
1644874340000|2022-02-14 21:32:20|2899.27|2891.57|2899.66|2891.96|2899.67|2891.97|2899.27|2891.57|32
1644874350000|2022-02-14 21:32:30|2899.59|2891.89|2899.77|2892.07|2899.77|2892.07|2899.49|2891.79|20
1644874360000|2022-02-14 21:32:40|2899.78|2892.08|2900.46|2892.76|2900.49|2892.79|2899.78|2892.08|10
1644874370000|2022-02-14 21:32:50|2900.43|2892.73|2900.58|2892.88|2900.8|2893.1|2900.28|2892.58|35
1644874380000|2022-02-14 21:33:00|2900.63|2892.93|2902.34|2894.64|2902.48|2894.78|2900.63|2892.93|28
1644874390000|2022-02-14 21:33:10|2901.66|2893.96|2901.18|2893.48|2902.28|2894.58|2901.08|2893.38|29
1644874400000|2022-02-14 21:33:20|2901.42|2893.72|2902.62|2894.92|2902.62|2894.92|2901.31|2893.61|29
1644874410000|2022-02-14 21:33:30|2901.81|2894.11|2901.23|2893.53|2902.57|2894.87|2901.23|2893.53|37
1644874420000|2022-02-14 21:33:40|2901.13|2893.43|2900.88|2893.18|2901.43|2893.73|2900.77|2893.07|19
1644874430000|2022-02-14 21:33:50|2900.74|2893.04|2901.41|2893.71|2901.42|2893.72|2900.31|2892.61|26
1644874440000|2022-02-14 21:34:00|2901.38|2893.68|2900.52|2892.82|2901.53|2893.83|2900.14|2892.44|32
1644874450000|2022-02-14 21:34:10|2900.56|2892.86|2900.08|2892.38|2900.59|2892.89|2900.01|2892.31|23
1644874460000|2022-02-14 21:34:20|2899.75|2892.05|2899.71|2892.01|2899.75|2892.05|2899.4|2891.7|25
1644874470000|2022-02-14 21:34:30|2899.73|2892.03|2899.86|2892.16|2899.86|2892.16|2899.54|2891.84|18
1644874480000|2022-02-14 21:34:40|2899.81|2892.11|2899.57|2891.87|2899.91|2892.21|2899.57|2891.87|19
1644874490000|2022-02-14 21:34:50|2899.52|2891.82|2899.35|2891.65|2899.52|2891.82|2899.3|2891.6|28
1644874500000|2022-02-14 21:35:00|2899.32|2891.62|2899.48|2891.78|2899.48|2891.78|2899.16|2891.46|30
1644874510000|2022-02-14 21:35:10|2899.46|2891.76|2900.24|2892.54|2900.38|2892.68|2899.26|2891.56|26
1644874520000|2022-02-14 21:35:20|2900.31|2892.61|2900.55|2892.85|2900.55|2892.85|2899.83|2892.13|23
1644874530000|2022-02-14 21:35:30|2900.61|2892.91|2900.51|2892.81|2900.76|2893.06|2899.89|2892.19|31
1644874540000|2022-02-14 21:35:40|2900.04|2892.34|2900.55|2892.85|2900.6|2892.9|2899.86|2892.16|30
1644874550000|2022-02-14 21:35:50|2899.89|2892.19|2900.06|2892.36|2900.18|2892.48|2899.86|2892.16|30
1644874560000|2022-02-14 21:36:00|2900.01|2892.31|2899.96|2892.26|2900.24|2892.54|2899.83|2892.13|33
1644874570000|2022-02-14 21:36:10|2899.91|2892.21|2899.81|2892.11|2900.26|2892.56|2899.73|2892.03|34
1644874580000|2022-02-14 21:36:20|2899.85|2892.15|2900.09|2892.39|2900.11|2892.41|2899.77|2892.07|30
1644874590000|2022-02-14 21:36:30|2900.08|2892.38|2900.18|2892.48|2900.22|2892.52|2899.95|2892.25|28
1644874600000|2022-02-14 21:36:40|2899.95|2892.25|2900.18|2892.48|2900.21|2892.51|2899.95|2892.25|18
1644874610000|2022-02-14 21:36:50|2900.15|2892.45|2899.79|2892.09|2900.6|2892.9|2899.54|2891.84|34
1644874620000|2022-02-14 21:37:00|2899.84|2892.14|2898.75|2891.05|2899.84|2892.14|2898.69|2890.99|31
1644874630000|2022-02-14 21:37:10|2898.76|2891.06|2898.66|2890.96|2898.78|2891.08|2898.62|2890.92|27
1644874640000|2022-02-14 21:37:20|2898.67|2890.97|2899.1|2891.4|2899.47|2891.77|2898.63|2890.93|29
1644874650000|2022-02-14 21:37:30|2899.12|2891.42|2899.25|2891.55|2899.46|2891.76|2898.93|2891.23|26
1644874660000|2022-02-14 21:37:40|2899.24|2891.54|2900.03|2892.33|2900.19|2892.49|2899.19|2891.49|15
1644874670000|2022-02-14 21:37:50|2900.04|2892.34|2900.19|2892.49|2900.33|2892.63|2899.93|2892.23|21
1644874680000|2022-02-14 21:38:00|2900.23|2892.53|2900.07|2892.37|2900.33|2892.63|2899.8|2892.1|31
1644874690000|2022-02-14 21:38:10|2899.8|2892.1|2900.72|2893.02|2901.24|2893.54|2899.62|2891.92|28
1644874700000|2022-02-14 21:38:20|2900.65|2892.95|2900.62|2892.92|2901.23|2893.53|2900.31|2892.61|23
1644874710000|2022-02-14 21:38:30|2900.55|2892.85|2900.32|2892.62|2900.71|2893.01|2900.32|2892.62|14
1644874720000|2022-02-14 21:38:40|2900.34|2892.64|2900.56|2892.86|2900.62|2892.92|2900.29|2892.59|24
1644874730000|2022-02-14 21:38:50|2900.37|2892.67|2900.43|2892.73|2900.6|2892.9|2900.3|2892.6|26
1644874740000|2022-02-14 21:39:00|2900.42|2892.72|2900.52|2892.82|2900.64|2892.94|2900.27|2892.57|27
1644874750000|2022-02-14 21:39:10|2900.53|2892.83|2900.48|2892.78|2900.57|2892.87|2900.48|2892.78|16
1644874760000|2022-02-14 21:39:20|2900.45|2892.75|2899.34|2891.64|2900.58|2892.88|2899.22|2891.52|34
1644874770000|2022-02-14 21:39:30|2899.4|2891.7|2899.29|2891.59|2899.4|2891.7|2899.12|2891.42|31
1644874780000|2022-02-14 21:39:40|2899.32|2891.62|2898.64|2890.94|2899.32|2891.62|2898.26|2890.56|34
1644874790000|2022-02-14 21:39:50|2898.67|2890.97|2899.55|2891.85|2899.56|2891.86|2898.59|2890.89|30
1644874800000|2022-02-14 21:40:00|2899.58|2891.88|2899.31|2891.61|2899.74|2892.04|2899.31|2891.61|32
1644874810000|2022-02-14 21:40:10|2899.44|2891.74|2900.7|2893|2900.7|2893|2899.32|2891.62|34
1644874820000|2022-02-14 21:40:20|2900.32|2892.62|2900.36|2892.66|2900.73|2893.03|2900.31|2892.61|26
1644874830000|2022-02-14 21:40:30|2900.32|2892.62|2900.73|2893.03|2900.73|2893.03|2900.28|2892.58|26
1644874840000|2022-02-14 21:40:40|2900.74|2893.04|2900.35|2892.65|2900.74|2893.04|2900.35|2892.65|10
1644874850000|2022-02-14 21:40:50|2900.42|2892.72|2900.88|2893.18|2901.44|2893.74|2900.23|2892.53|26
1644874860000|2022-02-14 21:41:00|2900.9|2893.2|2901.31|2893.61|2901.76|2894.06|2900.87|2893.17|25
1644874870000|2022-02-14 21:41:10|2901.17|2893.47|2901.19|2893.49|2901.38|2893.68|2901.11|2893.41|14
1644874880000|2022-02-14 21:41:20|2901.37|2893.67|2901.34|2893.64|2902.07|2894.37|2901.03|2893.33|31
1644874890000|2022-02-14 21:41:30|2901.26|2893.56|2901.22|2893.52|2901.42|2893.72|2901.2|2893.5|33
1644874900000|2022-02-14 21:41:40|2901.32|2893.62|2900.63|2892.93|2901.35|2893.65|2900.63|2892.93|31
1644874910000|2022-02-14 21:41:50|2900.57|2892.87|2899.95|2892.25|2900.57|2892.87|2899.78|2892.08|33
1644874920000|2022-02-14 21:42:00|2900|2892.3|2899.96|2892.26|2900.17|2892.47|2899.67|2891.97|34
1644874930000|2022-02-14 21:42:10|2899.89|2892.19|2900.13|2892.43|2900.44|2892.74|2899.84|2892.14|37
1644874940000|2022-02-14 21:42:20|2900.18|2892.48|2901.29|2893.59|2901.33|2893.63|2900.18|2892.48|30
1644874950000|2022-02-14 21:42:30|2901.27|2893.57|2901.56|2893.86|2901.57|2893.87|2901.22|2893.52|31
1644874960000|2022-02-14 21:42:40|2901.57|2893.87|2901.52|2893.82|2901.79|2894.09|2901.45|2893.75|29
1644874970000|2022-02-14 21:42:50|2901.57|2893.87|2901.54|2893.84|2901.66|2893.96|2901.52|2893.82|17
1644874980000|2022-02-14 21:43:00|2901.66|2893.96|2901.77|2894.07|2901.85|2894.15|2901.54|2893.84|24
1644874990000|2022-02-14 21:43:10|2901.72|2894.02|2901.97|2894.27|2902.08|2894.38|2901.69|2893.99|29
1644875000000|2022-02-14 21:43:20|2901.79|2894.09|2901.97|2894.27|2902.17|2894.47|2901.79|2894.09|28
1644875010000|2022-02-14 21:43:30|2901.96|2894.26|2902.16|2894.46|2902.16|2894.46|2901.85|2894.15|29
1644875020000|2022-02-14 21:43:40|2901.95|2894.25|2901.85|2894.15|2902.1|2894.4|2901.72|2894.02|27
1644875030000|2022-02-14 21:43:50|2901.86|2894.16|2902.04|2894.34|2902.08|2894.38|2901.72|2894.02|25
1644875040000|2022-02-14 21:44:00|2902.08|2894.38|2902.04|2894.34|2902.77|2895.07|2901.94|2894.24|24
1644875050000|2022-02-14 21:44:10|2902.1|2894.4|2902.37|2894.67|2902.55|2894.85|2902.06|2894.36|21
1644875060000|2022-02-14 21:44:20|2902.32|2894.62|2902.6|2894.9|2902.69|2894.99|2902.01|2894.31|28
1644875070000|2022-02-14 21:44:30|2902.5|2894.8|2902.26|2894.56|2902.57|2894.87|2901.74|2894.04|18
1644875080000|2022-02-14 21:44:40|2902.31|2894.61|2901.87|2894.17|2902.34|2894.64|2901.69|2893.99|24
1644875090000|2022-02-14 21:44:50|2901.85|2894.15|2901.26|2893.56|2901.85|2894.15|2901.26|2893.56|26
1644875100000|2022-02-14 21:45:00|2901.21|2893.51|2901.54|2893.84|2901.85|2894.15|2901.09|2893.39|33
1644875110000|2022-02-14 21:45:10|2901.47|2893.77|2902.69|2894.99|2902.77|2895.07|2901.47|2893.77|32
1644875120000|2022-02-14 21:45:20|2902.7|2895|2902.14|2894.44|2902.72|2895.02|2902.09|2894.39|16
1644875130000|2022-02-14 21:45:30|2901.98|2894.28|2900.62|2892.92|2901.98|2894.28|2900.62|2892.92|33
1644875140000|2022-02-14 21:45:40|2900.59|2892.89|2898.98|2891.28|2900.62|2892.92|2898.98|2891.28|34
1644875150000|2022-02-14 21:45:50|2898.95|2891.25|2897.92|2890.22|2898.95|2891.25|2897.76|2890.06|27
1644875160000|2022-02-14 21:46:00|2897.82|2890.12|2897.19|2889.49|2897.82|2890.12|2896.94|2889.24|24
1644875170000|2022-02-14 21:46:10|2896.64|2888.94|2894.29|2886.59|2896.64|2888.94|2893.65|2885.95|33
1644875180000|2022-02-14 21:46:20|2894.3|2886.6|2894.32|2886.62|2894.32|2886.62|2893.55|2885.85|35
1644875190000|2022-02-14 21:46:30|2894.23|2886.53|2894.29|2886.59|2894.71|2887.01|2894.23|2886.53|34
1644875200000|2022-02-14 21:46:40|2894.3|2886.6|2894.25|2886.55|2894.41|2886.71|2893.9|2886.2|34
1644875210000|2022-02-14 21:46:50|2894.2|2886.5|2894.41|2886.71|2895.12|2887.42|2894.18|2886.48|31
1644875220000|2022-02-14 21:47:00|2894.4|2886.7|2895.52|2887.82|2895.52|2887.82|2894.35|2886.65|33
1644875230000|2022-02-14 21:47:10|2895.9|2888.2|2896.42|2888.72|2896.48|2888.78|2895.75|2888.05|26
1644875240000|2022-02-14 21:47:20|2896.39|2888.69|2896.07|2888.37|2896.53|2888.83|2896|2888.3|28
1644875250000|2022-02-14 21:47:30|2896.06|2888.36|2895.92|2888.22|2896.2|2888.5|2895.83|2888.13|28
1644875260000|2022-02-14 21:47:40|2895.85|2888.15|2895.75|2888.05|2896.5|2888.8|2895.55|2887.85|32
1644875270000|2022-02-14 21:47:50|2895.72|2888.02|2896.43|2888.73|2896.46|2888.76|2895.33|2887.63|35
1644875280000|2022-02-14 21:48:00|2896.37|2888.67|2897.85|2890.15|2897.9|2890.2|2896.35|2888.65|33
1644875290000|2022-02-14 21:48:10|2897.74|2890.04|2900.28|2892.58|2900.33|2892.63|2897.74|2890.04|34
1644875300000|2022-02-14 21:48:20|2900.16|2892.46|2901.67|2893.97|2901.67|2893.97|2900|2892.3|31
1644875310000|2022-02-14 21:48:30|2901.07|2893.37|2901.22|2893.52|2901.5|2893.8|2900.94|2893.24|29
1644875320000|2022-02-14 21:48:40|2901.21|2893.51|2901.68|2893.98|2901.73|2894.03|2901.2|2893.5|32
1644875330000|2022-02-14 21:48:50|2901.85|2894.15|2904.32|2896.62|2904.64|2896.94|2901.69|2893.99|30
1644875340000|2022-02-14 21:49:00|2904.22|2896.52|2906.1|2898.4|2906.16|2898.46|2904.22|2896.52|33
1644875350000|2022-02-14 21:49:10|2906.16|2898.46|2906.03|2898.33|2906.96|2899.26|2906.02|2898.32|23
1644875360000|2022-02-14 21:49:20|2906.02|2898.32|2907.17|2899.47|2907.19|2899.49|2905.54|2897.84|25
1644875370000|2022-02-14 21:49:30|2907.2|2899.5|2907.55|2899.85|2908.28|2900.58|2907.2|2899.5|36
1644875380000|2022-02-14 21:49:40|2907.51|2899.81|2907.53|2899.83|2907.76|2900.06|2907.45|2899.75|31
1644875390000|2022-02-14 21:49:50|2907.74|2900.04|2906.68|2898.98|2907.74|2900.04|2906.31|2898.61|35
1644875400000|2022-02-14 21:50:00|2906.66|2898.96|2907.46|2899.76|2907.52|2899.82|2906.5|2898.8|29
1644875410000|2022-02-14 21:50:10|2907.47|2899.77|2907.62|2899.92|2907.86|2900.16|2907.34|2899.64|27
1644875420000|2022-02-14 21:50:20|2907.44|2899.74|2909.04|2901.34|2909.04|2901.34|2907.42|2899.72|32
1644875430000|2022-02-14 21:50:30|2909.06|2901.36|2911.31|2903.61|2911.31|2903.61|2909.06|2901.36|30
1644875440000|2022-02-14 21:50:40|2911.07|2903.37|2911.43|2903.73|2912.24|2904.54|2911.07|2903.37|39
1644875450000|2022-02-14 21:50:50|2911.67|2903.97|2911.66|2903.96|2911.83|2904.13|2911.37|2903.67|32
1644875460000|2022-02-14 21:51:00|2911.65|2903.95|2917.49|2909.79|2917.83|2910.13|2911.53|2903.83|39
1644875470000|2022-02-14 21:51:10|2917.25|2909.55|2915.62|2907.92|2917.25|2909.55|2915.34|2907.64|35
1644875480000|2022-02-14 21:51:20|2915.63|2907.93|2914.02|2906.32|2915.63|2907.93|2912.9|2905.2|37
1644875490000|2022-02-14 21:51:30|2913.89|2906.19|2914.71|2907.01|2914.88|2907.18|2913.82|2906.12|34
1644875500000|2022-02-14 21:51:40|2914.7|2907|2915.51|2907.81|2915.8|2908.1|2914.53|2906.83|35
1644875510000|2022-02-14 21:51:50|2915.5|2907.8|2915.4|2907.7|2915.91|2908.21|2915.37|2907.67|33
1644875520000|2022-02-14 21:52:00|2915.5|2907.8|2916.52|2908.82|2916.52|2908.82|2915.45|2907.75|32
1644875530000|2022-02-14 21:52:10|2916.41|2908.71|2918.07|2910.37|2918.08|2910.38|2916.4|2908.7|31
1644875540000|2022-02-14 21:52:20|2918.11|2910.41|2922.35|2914.65|2922.35|2914.65|2918.11|2910.41|35
1644875550000|2022-02-14 21:52:30|2923.07|2915.37|2925.82|2918.12|2926.58|2918.88|2923.07|2915.37|38
1644875560000|2022-02-14 21:52:40|2925.72|2918.02|2925.19|2917.49|2925.91|2918.21|2924.83|2917.13|39
1644875570000|2022-02-14 21:52:50|2925.28|2917.58|2924.9|2917.2|2925.31|2917.61|2924.6|2916.9|35
1644875580000|2022-02-14 21:53:00|2925.01|2917.31|2926.18|2918.48|2926.32|2918.62|2924.79|2917.09|34
1644875590000|2022-02-14 21:53:10|2926.17|2918.47|2925.46|2917.76|2926.17|2918.47|2925.19|2917.49|35
1644875600000|2022-02-14 21:53:20|2925.37|2917.67|2925.54|2917.84|2926.18|2918.48|2925.37|2917.67|32
1644875610000|2022-02-14 21:53:30|2925.53|2917.83|2925.98|2918.28|2925.98|2918.28|2925.48|2917.78|34
1644875620000|2022-02-14 21:53:40|2925.95|2918.25|2925.99|2918.29|2926.97|2919.27|2925.92|2918.22|35
1644875630000|2022-02-14 21:53:50|2925.96|2918.26|2925.51|2917.81|2926.16|2918.46|2925.51|2917.81|30
1644875640000|2022-02-14 21:54:00|2925.53|2917.83|2926.03|2918.33|2926.11|2918.41|2925.51|2917.81|35
1644875650000|2022-02-14 21:54:10|2926.05|2918.35|2925.88|2918.18|2926.05|2918.35|2925.73|2918.03|26
1644875660000|2022-02-14 21:54:20|2925.94|2918.24|2925.77|2918.07|2926.1|2918.4|2925.64|2917.94|35
1644875670000|2022-02-14 21:54:30|2925.75|2918.05|2926.17|2918.47|2926.26|2918.56|2925.66|2917.96|33
1644875680000|2022-02-14 21:54:40|2926.25|2918.55|2926.12|2918.42|2926.26|2918.56|2925.96|2918.26|31
1644875690000|2022-02-14 21:54:50|2926.15|2918.45|2925.98|2918.28|2926.2|2918.5|2925.69|2917.99|24
1644875700000|2022-02-14 21:55:00|2926|2918.3|2926.12|2918.42|2926.28|2918.58|2925.98|2918.28|32
1644875710000|2022-02-14 21:55:10|2926.13|2918.43|2924.49|2916.79|2926.13|2918.43|2924.49|2916.79|32
1644875720000|2022-02-14 21:55:20|2924.48|2916.78|2923.41|2915.71|2924.48|2916.78|2923.37|2915.67|24
1644875730000|2022-02-14 21:55:30|2923.42|2915.72|2924.05|2916.35|2924.06|2916.36|2922.69|2914.99|35
1644875740000|2022-02-14 21:55:40|2924.09|2916.39|2925.29|2917.59|2925.47|2917.77|2924.09|2916.39|32
1644875750000|2022-02-14 21:55:50|2925.26|2917.56|2925.28|2917.58|2925.44|2917.74|2924.91|2917.21|32
1644875760000|2022-02-14 21:56:00|2925.13|2917.43|2925.38|2917.68|2925.87|2918.17|2925.13|2917.43|32
1644875770000|2022-02-14 21:56:10|2925.36|2917.66|2925.52|2917.82|2925.57|2917.87|2925.36|2917.66|22
1644875780000|2022-02-14 21:56:20|2925.51|2917.81|2924.66|2916.96|2925.51|2917.81|2924.58|2916.88|28
1644875790000|2022-02-14 21:56:30|2924.79|2917.09|2923.17|2915.47|2924.82|2917.12|2923.17|2915.47|21
1644875800000|2022-02-14 21:56:40|2923.19|2915.49|2922.69|2914.99|2923.24|2915.54|2922.68|2914.98|30
1644875810000|2022-02-14 21:56:50|2922.66|2914.96|2923.23|2915.53|2923.26|2915.56|2921.92|2914.22|34
1644875820000|2022-02-14 21:57:00|2923.24|2915.54|2923.68|2915.98|2924.32|2916.62|2923.22|2915.52|35
1644875830000|2022-02-14 21:57:10|2923.41|2915.71|2922.56|2914.86|2923.41|2915.71|2922.54|2914.84|33
1644875840000|2022-02-14 21:57:20|2922.57|2914.87|2922.12|2914.42|2922.61|2914.91|2922.09|2914.39|31
1644875850000|2022-02-14 21:57:30|2922.14|2914.44|2922.41|2914.71|2922.56|2914.86|2921.92|2914.22|29
1644875860000|2022-02-14 21:57:40|2922.39|2914.69|2922.1|2914.4|2922.44|2914.74|2921.9|2914.2|28
1644875870000|2022-02-14 21:57:50|2922.04|2914.34|2920.89|2913.19|2922.04|2914.34|2920.87|2913.17|30
1644875880000|2022-02-14 21:58:00|2920.88|2913.18|2920.9|2913.2|2921.06|2913.36|2919.83|2912.13|37
1644875890000|2022-02-14 21:58:10|2920.86|2913.16|2921.66|2913.96|2921.66|2913.96|2920.86|2913.16|31
1644875900000|2022-02-14 21:58:20|2921.56|2913.86|2921.28|2913.58|2921.56|2913.86|2921.24|2913.54|35
1644875910000|2022-02-14 21:58:30|2921.23|2913.53|2920.88|2913.18|2921.45|2913.75|2920.83|2913.13|34
1644875920000|2022-02-14 21:58:40|2920.87|2913.17|2920.33|2912.63|2920.89|2913.19|2920.24|2912.54|35
1644875930000|2022-02-14 21:58:50|2920.37|2912.67|2920.42|2912.72|2920.46|2912.76|2920.26|2912.56|22
1644875940000|2022-02-14 21:59:00|2920.43|2912.73|2920.32|2912.62|2920.94|2913.24|2920.3|2912.6|33
1644875950000|2022-02-14 21:59:10|2920.3|2912.6|2919.53|2911.83|2920.3|2912.6|2919.5|2911.8|31
1644875960000|2022-02-14 21:59:20|2919.52|2911.82|2918.92|2911.22|2919.52|2911.82|2918.9|2911.2|27
1644875970000|2022-02-14 21:59:30|2918.86|2911.16|2918.67|2910.97|2918.86|2911.16|2918.67|2910.97|19
1644875980000|2022-02-14 21:59:40|2918.75|2911.05|2918.46|2910.76|2918.75|2911.05|2918.37|2910.67|28
1644875990000|2022-02-14 21:59:50|2918.38|2910.68|2918.47|2910.77|2918.47|2910.77|2918.35|2910.65|24
1644876000000|2022-02-14 22:00:00|2918.64|2910.94|2920.81|2913.11|2920.87|2913.17|2918.64|2910.94|35
1644876010000|2022-02-14 22:00:10|2920.86|2913.16|2920.92|2913.22|2921.12|2913.42|2920.6|2912.9|35
1644876020000|2022-02-14 22:00:20|2920.9|2913.2|2920.9|2913.2|2921.11|2913.41|2920.64|2912.94|28
1644876030000|2022-02-14 22:00:30|2920.95|2913.25|2922.22|2914.52|2922.25|2914.55|2920.89|2913.19|36
1644876040000|2022-02-14 22:00:40|2922.31|2914.61|2923.56|2915.86|2923.66|2915.96|2922.26|2914.56|29
1644876050000|2022-02-14 22:00:50|2923.64|2915.94|2924.46|2916.76|2924.49|2916.79|2923.64|2915.94|31
1644876060000|2022-02-14 22:01:00|2924.53|2916.83|2924.23|2916.53|2924.53|2916.83|2924.12|2916.42|30
1644876070000|2022-02-14 22:01:10|2924.25|2916.55|2924.33|2916.63|2924.39|2916.69|2924.22|2916.52|30
1644876080000|2022-02-14 22:01:20|2924.36|2916.66|2924.37|2916.67|2924.42|2916.72|2924.32|2916.62|27
1644876090000|2022-02-14 22:01:30|2924.35|2916.65|2924.19|2916.49|2924.36|2916.66|2924.14|2916.44|27
1644876100000|2022-02-14 22:01:40|2924.24|2916.54|2924.24|2916.54|2924.31|2916.61|2924.24|2916.54|17
1644876110000|2022-02-14 22:01:50|2924.23|2916.53|2924.23|2916.53|2924.28|2916.58|2924.2|2916.5|26
1644876120000|2022-02-14 22:02:00|2924.26|2916.56|2924.09|2916.39|2924.26|2916.56|2923.83|2916.13|33
1644876130000|2022-02-14 22:02:10|2924.11|2916.41|2922.83|2915.13|2924.15|2916.45|2922.83|2915.13|33
1644876140000|2022-02-14 22:02:20|2922.62|2914.92|2921.19|2913.49|2922.62|2914.92|2921.13|2913.43|28
1644876150000|2022-02-14 22:02:30|2921.22|2913.52|2921.04|2913.34|2921.22|2913.52|2921|2913.3|21
1644876160000|2022-02-14 22:02:40|2921.07|2913.37|2920.47|2912.77|2921.12|2913.42|2920.39|2912.69|29
1644876170000|2022-02-14 22:02:50|2920.43|2912.73|2920.24|2912.54|2920.61|2912.91|2920.24|2912.54|31
1644876180000|2022-02-14 22:03:00|2920.27|2912.57|2920.92|2913.22|2920.92|2913.22|2920.19|2912.49|25
1644876190000|2022-02-14 22:03:10|2920.89|2913.19|2921.71|2914.01|2921.8|2914.1|2920.89|2913.19|31
1644876200000|2022-02-14 22:03:20|2921.78|2914.08|2921.87|2914.17|2921.87|2914.17|2921.59|2913.89|30
1644876210000|2022-02-14 22:03:30|2921.99|2914.29|2922.43|2914.73|2922.51|2914.81|2921.99|2914.29|15
1644876220000|2022-02-14 22:03:40|2922.45|2914.75|2922.43|2914.73|2922.45|2914.75|2922.34|2914.64|20
1644876230000|2022-02-14 22:03:50|2922.45|2914.75|2922.53|2914.83|2922.58|2914.88|2922.43|2914.73|25
1644876240000|2022-02-14 22:04:00|2922.5|2914.8|2922.86|2915.16|2922.86|2915.16|2922.49|2914.79|22
1644876250000|2022-02-14 22:04:10|2922.84|2915.14|2923.43|2915.73|2923.53|2915.83|2922.84|2915.14|30
1644876260000|2022-02-14 22:04:20|2923.42|2915.72|2923.68|2915.98|2923.69|2915.99|2923.42|2915.72|13
1644876270000|2022-02-14 22:04:30|2923.69|2915.99|2923.58|2915.88|2923.69|2915.99|2923.56|2915.86|16
1644876280000|2022-02-14 22:04:40|2923.78|2916.08|2923.71|2916.01|2923.86|2916.16|2923.53|2915.83|25
1644876290000|2022-02-14 22:04:50|2923.7|2916|2923.86|2916.16|2923.88|2916.18|2923.68|2915.98|25
1644876300000|2022-02-14 22:05:00|2923.88|2916.18|2923.88|2916.18|2923.98|2916.28|2923.86|2916.16|12
1644876310000|2022-02-14 22:05:10|2923.89|2916.19|2923.91|2916.21|2923.92|2916.22|2923.85|2916.15|24
1644876320000|2022-02-14 22:05:20|2923.93|2916.23|2924.11|2916.41|2924.17|2916.47|2923.9|2916.2|17
1644876330000|2022-02-14 22:05:30|2924.07|2916.37|2924.43|2916.73|2924.49|2916.79|2924.07|2916.37|25
1644876340000|2022-02-14 22:05:40|2924.47|2916.77|2925.41|2917.71|2925.41|2917.71|2924.4|2916.7|19
1644876350000|2022-02-14 22:05:50|2925.42|2917.72|2925.64|2917.94|2925.77|2918.07|2925.33|2917.63|31
1644876360000|2022-02-14 22:06:00|2925.63|2917.93|2925.98|2918.28|2926.83|2919.13|2925.59|2917.89|32
1644876370000|2022-02-14 22:06:10|2925.97|2918.27|2925.34|2917.64|2925.97|2918.27|2925.31|2917.61|29
1644876380000|2022-02-14 22:06:20|2925.35|2917.65|2925.27|2917.57|2925.38|2917.68|2925.25|2917.55|9
1644876390000|2022-02-14 22:06:30|2925.28|2917.58|2925.54|2917.84|2925.55|2917.85|2925.28|2917.58|14
1644876400000|2022-02-14 22:06:40|2925.65|2917.95|2925.67|2917.97|2925.68|2917.98|2925.62|2917.92|15
1644876410000|2022-02-14 22:06:50|2925.69|2917.99|2926.54|2918.84|2926.64|2918.94|2925.67|2917.97|25
1644876420000|2022-02-14 22:07:00|2926.56|2918.86|2927.11|2919.41|2927.14|2919.44|2926.52|2918.82|18
1644876430000|2022-02-14 22:07:10|2927.12|2919.42|2927.76|2920.06|2927.85|2920.15|2927.07|2919.37|24
1644876440000|2022-02-14 22:07:20|2927.77|2920.07|2926.86|2919.16|2928.43|2920.73|2926.83|2919.13|27
1644876450000|2022-02-14 22:07:30|2926.85|2919.15|2925.29|2917.59|2926.85|2919.15|2925.29|2917.59|38
1644876460000|2022-02-14 22:07:40|2925.46|2917.76|2923.64|2915.94|2925.46|2917.76|2923.64|2915.94|33
1644876470000|2022-02-14 22:07:50|2923.67|2915.97|2923.52|2915.82|2923.74|2916.04|2923.52|2915.82|26
1644876480000|2022-02-14 22:08:00|2923.51|2915.81|2924.69|2916.99|2924.69|2916.99|2923.51|2915.81|30
1644876490000|2022-02-14 22:08:10|2924.74|2917.04|2926.57|2918.87|2926.64|2918.94|2924.63|2916.93|34
1644876500000|2022-02-14 22:08:20|2926.58|2918.88|2926.52|2918.82|2926.74|2919.04|2926.16|2918.46|35
1644876510000|2022-02-14 22:08:30|2926.46|2918.76|2926.05|2918.35|2926.58|2918.88|2926.02|2918.32|25
1644876520000|2022-02-14 22:08:40|2926.06|2918.36|2926.6|2918.9|2926.75|2919.05|2926.01|2918.31|23
1644876530000|2022-02-14 22:08:50|2926.7|2919|2926.4|2918.7|2926.71|2919.01|2926.4|2918.7|29
1644876540000|2022-02-14 22:09:00|2926.42|2918.72|2928.64|2920.94|2928.68|2920.98|2926.39|2918.69|30
1644876550000|2022-02-14 22:09:10|2928.92|2921.22|2930.18|2922.48|2930.18|2922.48|2928.92|2921.22|38
1644876560000|2022-02-14 22:09:20|2930.19|2922.49|2930.51|2922.81|2930.61|2922.91|2930.11|2922.41|30
1644876570000|2022-02-14 22:09:30|2930.35|2922.65|2930.74|2923.04|2930.8|2923.1|2930.35|2922.65|29
1644876580000|2022-02-14 22:09:40|2930.76|2923.06|2931.35|2923.65|2931.44|2923.74|2930.73|2923.03|30
1644876590000|2022-02-14 22:09:50|2931.36|2923.66|2930.58|2922.88|2931.38|2923.68|2930.58|2922.88|23
1644876600000|2022-02-14 22:10:00|2930.71|2923.01|2930.6|2922.9|2930.77|2923.07|2930.53|2922.83|29
1644876610000|2022-02-14 22:10:10|2930.62|2922.92|2930.67|2922.97|2930.67|2922.97|2930.56|2922.86|20
1644876620000|2022-02-14 22:10:20|2930.69|2922.99|2930.63|2922.93|2930.78|2923.08|2930.49|2922.79|21
1644876630000|2022-02-14 22:10:30|2930.66|2922.96|2931.99|2924.29|2931.99|2924.29|2930.58|2922.88|22
1644876640000|2022-02-14 22:10:40|2931.98|2924.28|2934.52|2926.82|2934.52|2926.82|2931.47|2923.77|34
1644876650000|2022-02-14 22:10:50|2934.45|2926.75|2937.43|2929.73|2937.93|2930.23|2933.82|2926.12|37
1644876660000|2022-02-14 22:11:00|2937.41|2929.71|2937.33|2929.63|2937.41|2929.71|2936.22|2928.52|37
1644876670000|2022-02-14 22:11:10|2936.96|2929.26|2937.78|2930.08|2938.29|2930.59|2936.96|2929.26|35
1644876680000|2022-02-14 22:11:20|2937.74|2930.04|2939.31|2931.61|2939.43|2931.73|2937.48|2929.78|31
1644876690000|2022-02-14 22:11:30|2939.47|2931.77|2940.51|2932.81|2940.91|2933.21|2939.34|2931.64|32
1644876700000|2022-02-14 22:11:40|2940.48|2932.78|2939.26|2931.56|2940.55|2932.85|2939.26|2931.56|34
1644876710000|2022-02-14 22:11:50|2939.11|2931.41|2939.12|2931.42|2939.34|2931.64|2938.95|2931.25|34
1644876720000|2022-02-14 22:12:00|2939.24|2931.54|2939.3|2931.6|2940.35|2932.65|2938.98|2931.28|39
1644876730000|2022-02-14 22:12:10|2939.23|2931.53|2937.9|2930.2|2939.29|2931.59|2937.9|2930.2|40
1644876740000|2022-02-14 22:12:20|2937.89|2930.19|2937.03|2929.33|2937.91|2930.21|2936.84|2929.14|36
1644876750000|2022-02-14 22:12:30|2936.83|2929.13|2935.3|2927.6|2936.86|2929.16|2935.17|2927.47|35
1644876760000|2022-02-14 22:12:40|2935.15|2927.45|2935.04|2927.34|2935.17|2927.47|2934.3|2926.6|39
1644876770000|2022-02-14 22:12:50|2935.17|2927.47|2937.98|2930.28|2938.05|2930.35|2935.17|2927.47|38
1644876780000|2022-02-14 22:13:00|2937.87|2930.17|2936.66|2928.96|2937.87|2930.17|2936.64|2928.94|35
1644876790000|2022-02-14 22:13:10|2936.62|2928.92|2935.89|2928.19|2936.72|2929.02|2935.81|2928.11|35
1644876800000|2022-02-14 22:13:20|2935.8|2928.1|2936.71|2929.01|2936.85|2929.15|2935.68|2927.98|37
1644876810000|2022-02-14 22:13:30|2936.7|2929|2939.46|2931.76|2939.46|2931.76|2936.69|2928.99|35
1644876820000|2022-02-14 22:13:40|2939.93|2932.23|2942.99|2935.29|2942.99|2935.29|2939.93|2932.23|40
1644876830000|2022-02-14 22:13:50|2943.47|2935.77|2948.26|2940.56|2948.69|2940.99|2943.47|2935.77|40
1644876840000|2022-02-14 22:14:00|2948.02|2940.32|2946.25|2938.55|2948.02|2940.32|2945.4|2937.7|36
1644876850000|2022-02-14 22:14:10|2946.28|2938.58|2945.42|2937.72|2946.34|2938.64|2945.22|2937.52|37
1644876860000|2022-02-14 22:14:20|2945.17|2937.47|2944.55|2936.85|2945.17|2937.47|2944.13|2936.43|37
1644876870000|2022-02-14 22:14:30|2944.63|2936.93|2943.88|2936.18|2944.71|2937.01|2943.8|2936.1|36
1644876880000|2022-02-14 22:14:40|2943.84|2936.14|2943.77|2936.07|2943.91|2936.21|2943.49|2935.79|37
1644876890000|2022-02-14 22:14:50|2943.84|2936.14|2943.06|2935.36|2943.85|2936.15|2942.93|2935.23|31
1644876900000|2022-02-14 22:15:00|2943.1|2935.4|2943.56|2935.86|2943.82|2936.12|2943.04|2935.34|35
1644876910000|2022-02-14 22:15:10|2943.58|2935.88|2943.24|2935.54|2943.71|2936.01|2943.18|2935.48|31
1644876920000|2022-02-14 22:15:20|2943.16|2935.46|2942.52|2934.82|2943.35|2935.65|2942.36|2934.66|38
1644876930000|2022-02-14 22:15:30|2942.53|2934.83|2942.93|2935.23|2943.02|2935.32|2941.99|2934.29|38
1644876940000|2022-02-14 22:15:40|2942.95|2935.25|2942.76|2935.06|2943.04|2935.34|2942.04|2934.34|36
1644876950000|2022-02-14 22:15:50|2942.75|2935.05|2942.6|2934.9|2942.87|2935.17|2942.53|2934.83|32
1644876960000|2022-02-14 22:16:00|2942.58|2934.88|2942.68|2934.98|2942.7|2935|2942.29|2934.59|26
1644876970000|2022-02-14 22:16:10|2942.67|2934.97|2943.15|2935.45|2943.17|2935.47|2942.67|2934.97|33
1644876980000|2022-02-14 22:16:20|2943|2935.3|2943.43|2935.73|2943.52|2935.82|2942.91|2935.21|36
1644876990000|2022-02-14 22:16:30|2943.47|2935.77|2944.15|2936.45|2944.27|2936.57|2943.28|2935.58|36
1644877000000|2022-02-14 22:16:40|2943.98|2936.28|2944.93|2937.23|2945.09|2937.39|2943.82|2936.12|33
1644877010000|2022-02-14 22:16:50|2944.94|2937.24|2945.89|2938.19|2946.14|2938.44|2944.9|2937.2|33
1644877020000|2022-02-14 22:17:00|2945.99|2938.29|2945.74|2938.04|2946.28|2938.58|2945.38|2937.68|37
1644877030000|2022-02-14 22:17:10|2945.75|2938.05|2945.34|2937.64|2945.77|2938.07|2944.81|2937.11|37
1644877040000|2022-02-14 22:17:20|2945.53|2937.83|2945.65|2937.95|2945.69|2937.99|2945.36|2937.66|38
1644877050000|2022-02-14 22:17:30|2945.67|2937.97|2945.9|2938.2|2946.15|2938.45|2945.67|2937.97|37
1644877060000|2022-02-14 22:17:40|2945.94|2938.24|2946.23|2938.53|2946.23|2938.53|2945.89|2938.19|36
1644877070000|2022-02-14 22:17:50|2946.27|2938.57|2946.15|2938.45|2946.29|2938.59|2946.01|2938.31|29
1644877080000|2022-02-14 22:18:00|2946.18|2938.48|2946.04|2938.34|2946.18|2938.48|2945.88|2938.18|35
1644877090000|2022-02-14 22:18:10|2946.09|2938.39|2945.3|2937.6|2946.16|2938.46|2945.21|2937.51|33
1644877100000|2022-02-14 22:18:20|2945.24|2937.54|2947.34|2939.64|2947.34|2939.64|2945.17|2937.47|38
1644877110000|2022-02-14 22:18:30|2947.33|2939.63|2948.26|2940.56|2948.26|2940.56|2947.06|2939.36|37
1644877120000|2022-02-14 22:18:40|2948.31|2940.61|2948.5|2940.8|2948.52|2940.82|2948.17|2940.47|31
1644877130000|2022-02-14 22:18:50|2948.48|2940.78|2948.72|2941.02|2949.26|2941.56|2948.48|2940.78|39
1644877140000|2022-02-14 22:19:00|2948.71|2941.01|2948.57|2940.87|2948.71|2941.01|2948.18|2940.48|34
1644877150000|2022-02-14 22:19:10|2948.47|2940.77|2948.52|2940.82|2948.66|2940.96|2948.38|2940.68|35
1644877160000|2022-02-14 22:19:20|2948.51|2940.81|2947.65|2939.95|2948.64|2940.94|2947.65|2939.95|32
1644877170000|2022-02-14 22:19:30|2947.75|2940.05|2947.35|2939.65|2947.75|2940.05|2947.25|2939.55|35
1644877180000|2022-02-14 22:19:40|2947.56|2939.86|2947.41|2939.71|2947.56|2939.86|2947.32|2939.62|39
1644877190000|2022-02-14 22:19:50|2947.47|2939.77|2947.31|2939.61|2947.61|2939.91|2947.29|2939.59|28
1644877200000|2022-02-14 22:20:00|2947.34|2939.64|2946.48|2938.78|2947.47|2939.77|2946.48|2938.78|34
1644877210000|2022-02-14 22:20:10|2946.37|2938.67|2945.2|2937.5|2946.54|2938.84|2945.2|2937.5|38
1644877220000|2022-02-14 22:20:20|2945.18|2937.48|2945.14|2937.44|2945.45|2937.75|2944.93|2937.23|35
1644877230000|2022-02-14 22:20:30|2945.15|2937.45|2942.62|2934.92|2945.24|2937.54|2942.62|2934.92|38
1644877240000|2022-02-14 22:20:40|2942.58|2934.88|2941.96|2934.26|2942.58|2934.88|2941.84|2934.14|38
1644877250000|2022-02-14 22:20:50|2942.07|2934.37|2942.09|2934.39|2942.21|2934.51|2941.92|2934.22|35
1644877260000|2022-02-14 22:21:00|2942.16|2934.46|2943.4|2935.7|2943.61|2935.91|2942.13|2934.43|34
1644877270000|2022-02-14 22:21:10|2943.57|2935.87|2943.73|2936.03|2944.9|2937.2|2943.38|2935.68|39
1644877280000|2022-02-14 22:21:20|2943.86|2936.16|2944.92|2937.22|2944.92|2937.22|2943.72|2936.02|36
1644877290000|2022-02-14 22:21:30|2945|2937.3|2945.96|2938.26|2946.03|2938.33|2945|2937.3|37
1644877300000|2022-02-14 22:21:40|2946.05|2938.35|2946.17|2938.47|2946.17|2938.47|2945.14|2937.44|31
1644877310000|2022-02-14 22:21:50|2946.15|2938.45|2946.17|2938.47|2946.21|2938.51|2946.01|2938.31|30
1644877320000|2022-02-14 22:22:00|2946.14|2938.44|2946.81|2939.11|2946.87|2939.17|2946.07|2938.37|35
1644877330000|2022-02-14 22:22:10|2946.78|2939.08|2946.7|2939|2946.84|2939.14|2946.57|2938.87|24
1644877340000|2022-02-14 22:22:20|2946.72|2939.02|2947.26|2939.56|2947.32|2939.62|2946.58|2938.88|16
1644877350000|2022-02-14 22:22:30|2946.76|2939.06|2947.02|2939.32|2947.44|2939.74|2946.69|2938.99|29
1644877360000|2022-02-14 22:22:40|2947.23|2939.53|2946.69|2938.99|2947.23|2939.53|2946.69|2938.99|19
1644877370000|2022-02-14 22:22:50|2946.86|2939.16|2947.1|2939.4|2947.17|2939.47|2946.69|2938.99|28
1644877380000|2022-02-14 22:23:00|2947.08|2939.38|2946.8|2939.1|2947.39|2939.69|2946.8|2939.1|31
1644877390000|2022-02-14 22:23:10|2946.85|2939.15|2946.83|2939.13|2947.24|2939.54|2946.71|2939.01|25
1644877400000|2022-02-14 22:23:20|2946.84|2939.14|2946.95|2939.25|2946.98|2939.28|2946.7|2939|26
1644877410000|2022-02-14 22:23:30|2946.86|2939.16|2946.86|2939.16|2947.02|2939.32|2946.71|2939.01|30
1644877420000|2022-02-14 22:23:40|2946.87|2939.17|2947.65|2939.95|2947.68|2939.98|2946.68|2938.98|22
1644877430000|2022-02-14 22:23:50|2947.66|2939.96|2947.08|2939.38|2948.7|2941|2947.02|2939.32|31
1644877440000|2022-02-14 22:24:00|2946.87|2939.17|2946.84|2939.14|2947.21|2939.51|2946.66|2938.96|37
1644877450000|2022-02-14 22:24:10|2946.86|2939.16|2946.9|2939.2|2946.9|2939.2|2946.48|2938.78|36
1644877460000|2022-02-14 22:24:20|2946.87|2939.17|2946.63|2938.93|2946.9|2939.2|2946.48|2938.78|32
1644877470000|2022-02-14 22:24:30|2946.58|2938.88|2946.62|2938.92|2946.79|2939.09|2946.28|2938.58|35
1644877480000|2022-02-14 22:24:40|2946.61|2938.91|2946.07|2938.37|2946.67|2938.97|2946.07|2938.37|28
1644877490000|2022-02-14 22:24:50|2946.22|2938.52|2946.41|2938.71|2946.61|2938.91|2946.19|2938.49|35
1644877500000|2022-02-14 22:25:00|2946.4|2938.7|2946.6|2938.9|2946.9|2939.2|2946.29|2938.59|35
1644877510000|2022-02-14 22:25:10|2946.91|2939.21|2946.63|2938.93|2947.03|2939.33|2946.55|2938.85|37
1644877520000|2022-02-14 22:25:20|2947.05|2939.35|2946.67|2938.97|2947.05|2939.35|2946.41|2938.71|35
1644877530000|2022-02-14 22:25:30|2946.65|2938.95|2946.4|2938.7|2946.78|2939.08|2946.33|2938.63|27
1644877540000|2022-02-14 22:25:40|2946.36|2938.66|2946.4|2938.7|2946.41|2938.71|2946.28|2938.58|13
1644877550000|2022-02-14 22:25:50|2946.36|2938.66|2946.45|2938.75|2946.45|2938.75|2946.3|2938.6|13
1644877560000|2022-02-14 22:26:00|2946.39|2938.69|2946.29|2938.59|2946.48|2938.78|2946.27|2938.57|24
1644877570000|2022-02-14 22:26:10|2946.28|2938.58|2946.01|2938.31|2946.28|2938.58|2945.7|2938|29
1644877580000|2022-02-14 22:26:20|2945.83|2938.13|2946.09|2938.39|2946.23|2938.53|2945.63|2937.93|27
1644877590000|2022-02-14 22:26:30|2946.11|2938.41|2945.95|2938.25|2946.38|2938.68|2945.56|2937.86|29
1644877600000|2022-02-14 22:26:40|2945.94|2938.24|2946.39|2938.69|2946.57|2938.87|2945.84|2938.14|37
1644877610000|2022-02-14 22:26:50|2946.36|2938.66|2945.79|2938.09|2946.53|2938.83|2945.79|2938.09|31
1644877620000|2022-02-14 22:27:00|2946.18|2938.48|2946.17|2938.47|2946.28|2938.58|2945.63|2937.93|34
1644877630000|2022-02-14 22:27:10|2946.18|2938.48|2946.24|2938.54|2946.45|2938.75|2945.89|2938.19|21
1644877640000|2022-02-14 22:27:20|2946.23|2938.53|2946.32|2938.62|2946.36|2938.66|2945.84|2938.14|19
1644877650000|2022-02-14 22:27:30|2946.04|2938.34|2945.99|2938.29|2946.32|2938.62|2945.4|2937.7|25
1644877660000|2022-02-14 22:27:40|2946|2938.3|2946.18|2938.48|2946.23|2938.53|2946|2938.3|23
1644877670000|2022-02-14 22:27:50|2946.19|2938.49|2946.4|2938.7|2946.4|2938.7|2946.04|2938.34|24
1644877680000|2022-02-14 22:28:00|2946.34|2938.64|2946.36|2938.66|2946.43|2938.73|2946.26|2938.56|30
1644877690000|2022-02-14 22:28:10|2946.03|2938.33|2945.52|2937.82|2946.08|2938.38|2945.52|2937.82|22
1644877700000|2022-02-14 22:28:20|2945.51|2937.81|2946.99|2939.29|2946.99|2939.29|2945.06|2937.36|27
1644877710000|2022-02-14 22:28:30|2946.94|2939.24|2948.64|2940.94|2948.64|2940.94|2946.64|2938.94|36
1644877720000|2022-02-14 22:28:40|2948.62|2940.92|2948.12|2940.42|2948.81|2941.11|2947.54|2939.84|31
1644877730000|2022-02-14 22:28:50|2948.81|2941.11|2948.3|2940.6|2948.82|2941.12|2947.95|2940.25|34
1644877740000|2022-02-14 22:29:00|2948.66|2940.96|2948.8|2941.1|2948.8|2941.1|2948.46|2940.76|19
1644877790000|2022-02-14 22:29:50|2948.85|2941.15|2948.82|2941.12|2948.85|2941.15|2948.82|2941.12|3
1644877800000|2022-02-14 22:30:00|2948.81|2941.11|2949.01|2941.31|2949.05|2941.35|2948.79|2941.09|20
1644877810000|2022-02-14 22:30:10|2948.76|2941.06|2948.74|2941.04|2949.21|2941.51|2948.69|2940.99|30
1644877820000|2022-02-14 22:30:20|2948.72|2941.02|2948.71|2941.01|2948.8|2941.1|2948.59|2940.89|36
1644877830000|2022-02-14 22:30:30|2948.6|2940.9|2948.72|2941.02|2949.16|2941.46|2948.6|2940.9|29
1644877840000|2022-02-14 22:30:40|2948.79|2941.09|2948.8|2941.1|2949.12|2941.42|2948.6|2940.9|32
1644877850000|2022-02-14 22:30:50|2948.82|2941.12|2948.93|2941.23|2949.02|2941.32|2948.72|2941.02|31
1644877860000|2022-02-14 22:31:00|2948.73|2941.03|2948.64|2940.94|2948.91|2941.21|2948.24|2940.54|32
1644877870000|2022-02-14 22:31:10|2948.6|2940.9|2948.38|2940.68|2948.65|2940.95|2948.25|2940.55|27
1644877880000|2022-02-14 22:31:20|2948.4|2940.7|2948.16|2940.46|2948.49|2940.79|2948.06|2940.36|27
1644877890000|2022-02-14 22:31:30|2948.15|2940.45|2948.11|2940.41|2948.39|2940.69|2947.99|2940.29|32
1644877900000|2022-02-14 22:31:40|2948.05|2940.35|2948|2940.3|2948.29|2940.59|2947.92|2940.22|35
1644877910000|2022-02-14 22:31:50|2948.01|2940.31|2947.91|2940.21|2948.16|2940.46|2947.89|2940.19|29
1644877920000|2022-02-14 22:32:00|2947.93|2940.23|2948.28|2940.58|2948.28|2940.58|2947.67|2939.97|28
1644877930000|2022-02-14 22:32:10|2948.2|2940.5|2948.04|2940.34|2948.38|2940.68|2947.85|2940.15|38
1644877940000|2022-02-14 22:32:20|2948.03|2940.33|2947.8|2940.1|2948.13|2940.43|2947.72|2940.02|32
1644877950000|2022-02-14 22:32:30|2947.79|2940.09|2947.72|2940.02|2947.97|2940.27|2947.64|2939.94|33
1644877960000|2022-02-14 22:32:40|2947.79|2940.09|2947.78|2940.08|2947.96|2940.26|2947.73|2940.03|31
1644877970000|2022-02-14 22:32:50|2947.92|2940.22|2947.46|2939.76|2947.92|2940.22|2947.45|2939.75|20
1644877980000|2022-02-14 22:33:00|2947.61|2939.91|2947.59|2939.89|2947.62|2939.92|2947.46|2939.76|18
1644877990000|2022-02-14 22:33:10|2947.47|2939.77|2947.67|2939.97|2947.79|2940.09|2947.37|2939.67|26
1644878000000|2022-02-14 22:33:20|2947.69|2939.99|2947.68|2939.98|2947.71|2940.01|2947.32|2939.62|30
1644878010000|2022-02-14 22:33:30|2947.67|2939.97|2947.6|2939.9|2947.73|2940.03|2947.6|2939.9|20
1644878020000|2022-02-14 22:33:40|2947.68|2939.98|2947.73|2940.03|2947.74|2940.04|2947.6|2939.9|11
1644878030000|2022-02-14 22:33:50|2947.66|2939.96|2947.75|2940.05|2947.75|2940.05|2947.6|2939.9|15
1644878040000|2022-02-14 22:34:00|2947.69|2939.99|2947.72|2940.02|2947.74|2940.04|2947.62|2939.92|13
1644878050000|2022-02-14 22:34:10|2947.71|2940.01|2947.66|2939.96|2947.85|2940.15|2947.61|2939.91|17
1644878060000|2022-02-14 22:34:20|2947.71|2940.01|2947.84|2940.14|2948|2940.3|2947.71|2940.01|21
1644878070000|2022-02-14 22:34:30|2947.72|2940.02|2947.85|2940.15|2947.85|2940.15|2947.7|2940|20
1644878080000|2022-02-14 22:34:40|2947.72|2940.02|2947.71|2940.01|2947.86|2940.16|2947.63|2939.93|19
1644878090000|2022-02-14 22:34:50|2947.72|2940.02|2947.61|2939.91|2947.85|2940.15|2947.57|2939.87|26
1644878100000|2022-02-14 22:35:00|2947.64|2939.94|2947.77|2940.07|2947.79|2940.09|2947.62|2939.92|19
1644878110000|2022-02-14 22:35:10|2947.71|2940.01|2947.77|2940.07|2947.77|2940.07|2947.71|2940.01|4
1644878120000|2022-02-14 22:35:20|2947.74|2940.04|2947.6|2939.9|2947.74|2940.04|2947.6|2939.9|7
1644878130000|2022-02-14 22:35:30|2947.63|2939.93|2947.67|2939.97|2947.72|2940.02|2947.63|2939.93|18
1644878140000|2022-02-14 22:35:40|2947.66|2939.96|2947.69|2939.99|2947.79|2940.09|2947.6|2939.9|14
1644878150000|2022-02-14 22:35:50|2947.6|2939.9|2947.69|2939.99|2947.7|2940|2947.6|2939.9|3
1644878160000|2022-02-14 22:36:00|2947.6|2939.9|2948.1|2940.4|2948.1|2940.4|2947.6|2939.9|16
1644878170000|2022-02-14 22:36:10|2948.05|2940.35|2947.72|2940.02|2948.1|2940.4|2947.72|2940.02|27
1644878180000|2022-02-14 22:36:20|2948.05|2940.35|2948.14|2940.44|2948.14|2940.44|2947.63|2939.93|29
1644878190000|2022-02-14 22:36:30|2948.13|2940.43|2948.05|2940.35|2948.14|2940.44|2947.93|2940.23|22
1644878200000|2022-02-14 22:36:40|2947.95|2940.25|2947.51|2939.81|2948.06|2940.36|2947.05|2939.35|23
1644878210000|2022-02-14 22:36:50|2947.54|2939.84|2947.37|2939.67|2947.56|2939.86|2947.07|2939.37|28
1644878220000|2022-02-14 22:37:00|2947.32|2939.62|2947.58|2939.88|2947.58|2939.88|2947.28|2939.58|18
1644878230000|2022-02-14 22:37:10|2947.59|2939.89|2947.49|2939.79|2947.72|2940.02|2947.42|2939.72|19
1644878240000|2022-02-14 22:37:20|2947.38|2939.68|2947.25|2939.55|2947.52|2939.82|2947.18|2939.48|17
1644878250000|2022-02-14 22:37:30|2947.16|2939.46|2946.8|2939.1|2947.19|2939.49|2946.71|2939.01|8
1644878260000|2022-02-14 22:37:40|2946.78|2939.08|2947.24|2939.54|2947.28|2939.58|2946.74|2939.04|12
1644878270000|2022-02-14 22:37:50|2947.28|2939.58|2947.33|2939.63|2947.76|2940.06|2947.19|2939.49|17
1644878280000|2022-02-14 22:38:00|2947.52|2939.82|2946.16|2938.46|2947.52|2939.82|2946.16|2938.46|34
1644878290000|2022-02-14 22:38:10|2946.47|2938.77|2946.19|2938.49|2946.76|2939.06|2946.17|2938.47|32
1644878300000|2022-02-14 22:38:20|2946.21|2938.51|2945.72|2938.02|2946.44|2938.74|2945.72|2938.02|37
1644878310000|2022-02-14 22:38:30|2945.93|2938.23|2945.85|2938.15|2946.23|2938.53|2945.75|2938.05|27
1644878320000|2022-02-14 22:38:40|2945.76|2938.06|2945.83|2938.13|2945.98|2938.28|2945.63|2937.93|31
1644878330000|2022-02-14 22:38:50|2945.84|2938.14|2945.21|2937.51|2945.84|2938.14|2945.21|2937.51|36
1644878340000|2022-02-14 22:39:00|2945.18|2937.48|2945.17|2937.47|2945.41|2937.71|2945.03|2937.33|30
1644878350000|2022-02-14 22:39:10|2945.29|2937.59|2944.98|2937.28|2945.44|2937.74|2944.97|2937.27|17
1644878360000|2022-02-14 22:39:20|2944.95|2937.25|2945.18|2937.48|2945.26|2937.56|2944.95|2937.25|25
1644878370000|2022-02-14 22:39:30|2945.16|2937.46|2944.89|2937.19|2945.18|2937.48|2944.65|2936.95|26
1644878380000|2022-02-14 22:39:40|2944.84|2937.14|2944.83|2937.13|2944.91|2937.21|2944.66|2936.96|33
1644878390000|2022-02-14 22:39:50|2944.75|2937.05|2944.88|2937.18|2944.92|2937.22|2944.71|2937.01|22
1644878400000|2022-02-14 22:40:00|2944.83|2937.13|2944.57|2936.87|2944.83|2937.13|2944.5|2936.8|27
1644878410000|2022-02-14 22:40:10|2944.56|2936.86|2943.51|2935.81|2944.77|2937.07|2943.51|2935.81|31
1644878420000|2022-02-14 22:40:20|2943.03|2935.33|2942.91|2935.21|2943.56|2935.86|2942.46|2934.76|34
1644878430000|2022-02-14 22:40:30|2942.87|2935.17|2942.5|2934.8|2942.91|2935.21|2942.3|2934.6|33
1644878440000|2022-02-14 22:40:40|2942.52|2934.82|2942.6|2934.9|2942.71|2935.01|2942.43|2934.73|35
1644878450000|2022-02-14 22:40:50|2942.63|2934.93|2942.77|2935.07|2942.77|2935.07|2942.58|2934.88|29
1644878460000|2022-02-14 22:41:00|2942.76|2935.06|2942.8|2935.1|2942.9|2935.2|2942.61|2934.91|36
1644878470000|2022-02-14 22:41:10|2942.76|2935.06|2943|2935.3|2943.08|2935.38|2942.65|2934.95|27
1644878480000|2022-02-14 22:41:20|2942.99|2935.29|2943.1|2935.4|2943.25|2935.55|2942.84|2935.14|32
1644878490000|2022-02-14 22:41:30|2943.04|2935.34|2943.18|2935.48|2943.21|2935.51|2943.02|2935.32|33
1644878500000|2022-02-14 22:41:40|2943.31|2935.61|2943.28|2935.58|2943.37|2935.67|2943.17|2935.47|26
1644878510000|2022-02-14 22:41:50|2943.22|2935.52|2943.81|2936.11|2943.9|2936.2|2943.05|2935.35|34
1644878520000|2022-02-14 22:42:00|2943.82|2936.12|2944.25|2936.55|2944.45|2936.75|2943.69|2935.99|31
1644878530000|2022-02-14 22:42:10|2944.04|2936.34|2944.24|2936.54|2944.29|2936.59|2944.01|2936.31|20
1644878540000|2022-02-14 22:42:20|2944.3|2936.6|2945.16|2937.46|2945.3|2937.6|2943.92|2936.22|30
1644878550000|2022-02-14 22:42:30|2945.18|2937.48|2945.53|2937.83|2945.78|2938.08|2945.03|2937.33|22
1644878560000|2022-02-14 22:42:40|2945.45|2937.75|2945.44|2937.74|2945.71|2938.01|2945.38|2937.68|26
1644878570000|2022-02-14 22:42:50|2945.39|2937.69|2945.33|2937.63|2945.52|2937.82|2945.22|2937.52|33
1644878580000|2022-02-14 22:43:00|2945.29|2937.59|2945.36|2937.66|2945.65|2937.95|2945.05|2937.35|29
1644878590000|2022-02-14 22:43:10|2945.57|2937.87|2945.55|2937.85|2945.78|2938.08|2945.43|2937.73|19
1644878600000|2022-02-14 22:43:20|2945.57|2937.87|2945.46|2937.76|2945.57|2937.87|2945.43|2937.73|15
1644878610000|2022-02-14 22:43:30|2945.47|2937.77|2945.33|2937.63|2945.47|2937.77|2945.33|2937.63|19
1644878620000|2022-02-14 22:43:40|2945.32|2937.62|2945.31|2937.61|2945.36|2937.66|2945.27|2937.57|15
1644878630000|2022-02-14 22:43:50|2945.33|2937.63|2945.3|2937.6|2945.33|2937.63|2945.23|2937.53|24
1644878640000|2022-02-14 22:44:00|2945.31|2937.61|2945.22|2937.52|2945.39|2937.69|2945.15|2937.45|21
1644878650000|2022-02-14 22:44:10|2945.25|2937.55|2945.22|2937.52|2945.25|2937.55|2945.09|2937.39|26
1644878660000|2022-02-14 22:44:20|2945.21|2937.51|2945.21|2937.51|2945.21|2937.51|2944.96|2937.26|28
1644878670000|2022-02-14 22:44:30|2945.2|2937.5|2945.18|2937.48|2945.2|2937.5|2944.92|2937.22|33
1644878680000|2022-02-14 22:44:40|2945.2|2937.5|2945.04|2937.34|2945.43|2937.73|2944.75|2937.05|35
1644878690000|2022-02-14 22:44:50|2945.08|2937.38|2943.94|2936.24|2945.1|2937.4|2943.9|2936.2|31
1644878700000|2022-02-14 22:45:00|2943.67|2935.97|2943.71|2936.01|2943.89|2936.19|2943.57|2935.87|29
1644878710000|2022-02-14 22:45:10|2943.73|2936.03|2943.52|2935.82|2943.74|2936.04|2943.37|2935.67|30
1644878720000|2022-02-14 22:45:20|2943.46|2935.76|2941.81|2934.11|2943.46|2935.76|2941.77|2934.07|35
1644878730000|2022-02-14 22:45:30|2941.85|2934.15|2939.05|2931.35|2941.86|2934.16|2939.05|2931.35|33
1644878740000|2022-02-14 22:45:40|2939.18|2931.48|2935.55|2927.85|2939.56|2931.86|2935.55|2927.85|35
1644878750000|2022-02-14 22:45:50|2935.31|2927.61|2934.17|2926.47|2935.32|2927.62|2933.47|2925.77|35
1644878760000|2022-02-14 22:46:00|2934.09|2926.39|2933.52|2925.82|2934.2|2926.5|2933.21|2925.51|34
1644878770000|2022-02-14 22:46:10|2933.56|2925.86|2933.52|2925.82|2933.84|2926.14|2933.29|2925.59|32
1644878780000|2022-02-14 22:46:20|2933.53|2925.83|2933.3|2925.6|2933.54|2925.84|2933.27|2925.57|34
1644878790000|2022-02-14 22:46:30|2933.18|2925.48|2933.39|2925.69|2933.6|2925.9|2933.18|2925.48|29
1644878800000|2022-02-14 22:46:40|2933.4|2925.7|2935.25|2927.55|2935.25|2927.55|2933.25|2925.55|34
1644878810000|2022-02-14 22:46:50|2935.09|2927.39|2936.18|2928.48|2936.92|2929.22|2934.55|2926.85|30
1644878820000|2022-02-14 22:47:00|2936.27|2928.57|2939.52|2931.82|2939.57|2931.87|2936.27|2928.57|34
1644878830000|2022-02-14 22:47:10|2939.57|2931.87|2940.63|2932.93|2940.81|2933.11|2939.36|2931.66|19
1644878840000|2022-02-14 22:47:20|2940.73|2933.03|2941.18|2933.48|2941.23|2933.53|2940.63|2932.93|8
1644878850000|2022-02-14 22:47:30|2941.29|2933.59|2941.17|2933.47|2941.34|2933.64|2941.09|2933.39|11
1644878860000|2022-02-14 22:47:40|2940.91|2933.21|2940.38|2932.68|2941.04|2933.34|2939.96|2932.26|20
1644878870000|2022-02-14 22:47:50|2940.31|2932.61|2940.35|2932.65|2940.62|2932.92|2939.64|2931.94|26
1644878880000|2022-02-14 22:48:00|2940.3|2932.6|2940.38|2932.68|2940.44|2932.74|2940.13|2932.43|25
1644878890000|2022-02-14 22:48:10|2940.39|2932.69|2939.81|2932.11|2940.39|2932.69|2939.64|2931.94|23
1644878900000|2022-02-14 22:48:20|2939.78|2932.08|2938.33|2930.63|2939.78|2932.08|2938.33|2930.63|33
1644878910000|2022-02-14 22:48:30|2938.34|2930.64|2938.34|2930.64|2938.52|2930.82|2938.04|2930.34|39
1644878920000|2022-02-14 22:48:40|2938.33|2930.63|2938.33|2930.63|2938.35|2930.65|2938.22|2930.52|25
1644878930000|2022-02-14 22:48:50|2938.22|2930.52|2938.84|2931.14|2938.84|2931.14|2938.22|2930.52|32
1644878940000|2022-02-14 22:49:00|2938.86|2931.16|2938.98|2931.28|2939.33|2931.63|2938.86|2931.16|23
1644878950000|2022-02-14 22:49:10|2939.29|2931.59|2939.38|2931.68|2939.7|2932|2938.98|2931.28|27
1644878960000|2022-02-14 22:49:20|2939.61|2931.91|2939.87|2932.17|2940.04|2932.34|2939.38|2931.68|20
1644878970000|2022-02-14 22:49:30|2939.89|2932.19|2938.67|2930.97|2940.04|2932.34|2938.67|2930.97|33
1644878980000|2022-02-14 22:49:40|2938.71|2931.01|2938.98|2931.28|2939.09|2931.39|2938.71|2931.01|32
1644878990000|2022-02-14 22:49:50|2939.07|2931.37|2938.94|2931.24|2939.13|2931.43|2938.91|2931.21|32
1644879000000|2022-02-14 22:50:00|2939|2931.3|2938.79|2931.09|2939.04|2931.34|2938.79|2931.09|30
1644879010000|2022-02-14 22:50:10|2938.82|2931.12|2939.01|2931.31|2939.04|2931.34|2938.82|2931.12|24
1644879020000|2022-02-14 22:50:20|2939.1|2931.4|2939.16|2931.46|2939.17|2931.47|2939.08|2931.38|15
1644879030000|2022-02-14 22:50:30|2939.15|2931.45|2940.29|2932.59|2940.35|2932.65|2939.12|2931.42|29
1644879040000|2022-02-14 22:50:40|2940.22|2932.52|2940.47|2932.77|2940.58|2932.88|2940.21|2932.51|26
1644879050000|2022-02-14 22:50:50|2940.59|2932.89|2940.45|2932.75|2940.65|2932.95|2940.34|2932.64|29
1644879060000|2022-02-14 22:51:00|2940.56|2932.86|2940.6|2932.9|2940.69|2932.99|2940.47|2932.77|28
1644879070000|2022-02-14 22:51:10|2940.5|2932.8|2940.62|2932.92|2940.77|2933.07|2940.45|2932.75|34
1644879080000|2022-02-14 22:51:20|2940.57|2932.87|2940.44|2932.74|2940.66|2932.96|2940.3|2932.6|34
1644879090000|2022-02-14 22:51:30|2940.3|2932.6|2940.59|2932.89|2940.59|2932.89|2940.28|2932.58|18
1644879100000|2022-02-14 22:51:40|2940.61|2932.91|2940.56|2932.86|2940.89|2933.19|2940.43|2932.73|33
1644879110000|2022-02-14 22:51:50|2940.53|2932.83|2940.57|2932.87|2940.64|2932.94|2940.26|2932.56|33
1644879120000|2022-02-14 22:52:00|2940.59|2932.89|2940.3|2932.6|2940.59|2932.89|2940.29|2932.59|22
1644879130000|2022-02-14 22:52:10|2940.27|2932.57|2940.24|2932.54|2940.27|2932.57|2940.19|2932.49|15
1644879140000|2022-02-14 22:52:20|2940.23|2932.53|2940.29|2932.59|2940.44|2932.74|2940.07|2932.37|26
1644879150000|2022-02-14 22:52:30|2940.21|2932.51|2940.25|2932.55|2940.31|2932.61|2940.06|2932.36|23
1644879160000|2022-02-14 22:52:40|2940.14|2932.44|2939.95|2932.25|2940.31|2932.61|2939.95|2932.25|26
1644879170000|2022-02-14 22:52:50|2939.98|2932.28|2939.98|2932.28|2940.3|2932.6|2939.96|2932.26|22
1644879180000|2022-02-14 22:53:00|2940.15|2932.45|2941.86|2934.16|2941.86|2934.16|2939.97|2932.27|37
1644879190000|2022-02-14 22:53:10|2942.01|2934.31|2942.01|2934.31|2942.7|2935|2940.74|2933.04|32
1644879200000|2022-02-14 22:53:20|2942.09|2934.39|2942.03|2934.33|2942.59|2934.89|2941.41|2933.71|33
1644879210000|2022-02-14 22:53:30|2941.95|2934.25|2943.24|2935.54|2943.24|2935.54|2941.95|2934.25|30
1644879220000|2022-02-14 22:53:40|2943.29|2935.59|2943.34|2935.64|2943.58|2935.88|2942.9|2935.2|28
1644879230000|2022-02-14 22:53:50|2943.52|2935.82|2944|2936.3|2944.03|2936.33|2943.27|2935.57|33
1644879240000|2022-02-14 22:54:00|2944.26|2936.56|2943.2|2935.5|2945.17|2937.47|2942.94|2935.24|35
1644879250000|2022-02-14 22:54:10|2943.22|2935.52|2943.21|2935.51|2943.44|2935.74|2942.98|2935.28|31
1644879260000|2022-02-14 22:54:20|2943.23|2935.53|2943.45|2935.75|2943.53|2935.83|2942.98|2935.28|34
1644879270000|2022-02-14 22:54:30|2942.78|2935.08|2941.56|2933.86|2943.09|2935.39|2941.09|2933.39|39
1644879280000|2022-02-14 22:54:40|2941.55|2933.85|2941.59|2933.89|2941.73|2934.03|2941.12|2933.42|36
1644879290000|2022-02-14 22:54:50|2941.29|2933.59|2941.65|2933.95|2941.77|2934.07|2941.19|2933.49|35
1644879300000|2022-02-14 22:55:00|2941.61|2933.91|2942.86|2935.16|2942.93|2935.23|2941.61|2933.91|34
1644879310000|2022-02-14 22:55:10|2942.85|2935.15|2942.53|2934.83|2943|2935.3|2942.49|2934.79|33
1644879320000|2022-02-14 22:55:20|2942.47|2934.77|2942.82|2935.12|2942.84|2935.14|2942.43|2934.73|29
1644879330000|2022-02-14 22:55:30|2942.77|2935.07|2943.18|2935.48|2943.18|2935.48|2942.57|2934.87|35
1644879340000|2022-02-14 22:55:40|2943.2|2935.5|2943.23|2935.53|2943.33|2935.63|2943.17|2935.47|19
1644879350000|2022-02-14 22:55:50|2943.27|2935.57|2943.57|2935.87|2943.67|2935.97|2943.27|2935.57|31
1644879360000|2022-02-14 22:56:00|2943.66|2935.96|2943.39|2935.69|2943.7|2936|2943.38|2935.68|35
1644879370000|2022-02-14 22:56:10|2943.38|2935.68|2943.56|2935.86|2943.75|2936.05|2943.37|2935.67|29
1644879380000|2022-02-14 22:56:20|2943.59|2935.89|2943.62|2935.92|2943.8|2936.1|2943.41|2935.71|31
1644879390000|2022-02-14 22:56:30|2943.57|2935.87|2943.74|2936.04|2943.81|2936.11|2943.43|2935.73|29
1644879400000|2022-02-14 22:56:40|2943.81|2936.11|2944.05|2936.35|2944.21|2936.51|2943.42|2935.72|29
1644879410000|2022-02-14 22:56:50|2944.12|2936.42|2944.53|2936.83|2944.71|2937.01|2944.01|2936.31|31
1644879420000|2022-02-14 22:57:00|2944.4|2936.7|2944.51|2936.81|2944.56|2936.86|2944.39|2936.69|29
1644879430000|2022-02-14 22:57:10|2944.52|2936.82|2945.29|2937.59|2945.4|2937.7|2944.28|2936.58|29
1644879440000|2022-02-14 22:57:20|2945.24|2937.54|2944.36|2936.66|2945.51|2937.81|2944.26|2936.56|38
1644879450000|2022-02-14 22:57:30|2944.33|2936.63|2942.66|2934.96|2944.33|2936.63|2942.63|2934.93|34
1644879460000|2022-02-14 22:57:40|2942.67|2934.97|2942.78|2935.08|2943.08|2935.38|2942.67|2934.97|18
1644879470000|2022-02-14 22:57:50|2942.75|2935.05|2941.26|2933.56|2942.75|2935.05|2941.26|2933.56|35
1644879480000|2022-02-14 22:58:00|2941.27|2933.57|2942.28|2934.58|2942.34|2934.64|2941.27|2933.57|37
1644879490000|2022-02-14 22:58:10|2942.45|2934.75|2942.16|2934.46|2942.67|2934.97|2942.06|2934.36|31
1644879500000|2022-02-14 22:58:20|2942.14|2934.44|2943.71|2936.01|2944|2936.3|2942.14|2934.44|30
1644879510000|2022-02-14 22:58:30|2943.79|2936.09|2944.2|2936.5|2944.38|2936.68|2943.34|2935.64|37
1644879520000|2022-02-14 22:58:40|2944.1|2936.4|2944.03|2936.33|2944.31|2936.61|2944|2936.3|36
1644879530000|2022-02-14 22:58:50|2944.07|2936.37|2944.07|2936.37|2944.36|2936.66|2943.97|2936.27|31
1644879540000|2022-02-14 22:59:00|2944.08|2936.38|2944.11|2936.41|2944.88|2937.18|2943.94|2936.24|27
1644879550000|2022-02-14 22:59:10|2944.06|2936.36|2945.02|2937.32|2945.18|2937.48|2944.06|2936.36|34
1644879560000|2022-02-14 22:59:20|2944.95|2937.25|2945.98|2938.28|2946.02|2938.32|2944.75|2937.05|37
1644879570000|2022-02-14 22:59:30|2945.97|2938.27|2945.86|2938.16|2946.05|2938.35|2945.73|2938.03|33
1644879580000|2022-02-14 22:59:40|2945.71|2938.01|2945.96|2938.26|2946.13|2938.43|2945.71|2938.01|30
1644879590000|2022-02-14 22:59:50|2945.89|2938.19|2946.04|2938.34|2946.04|2938.34|2945.88|2938.18|24
1644879600000|2022-02-14 23:00:00|2946.09|2938.39|2947.36|2939.66|2948.2|2940.5|2946.09|2938.39|38
1644879610000|2022-02-14 23:00:10|2947.31|2939.61|2946.96|2939.26|2947.72|2940.02|2946.43|2938.73|35
1644879620000|2022-02-14 23:00:20|2946.98|2939.28|2942.41|2934.71|2947.1|2939.4|2942.41|2934.71|37
1644879630000|2022-02-14 23:00:30|2942.39|2934.69|2940.45|2932.75|2942.65|2934.95|2940.27|2932.57|37
1644879640000|2022-02-14 23:00:40|2939.85|2932.15|2940.79|2933.09|2940.9|2933.2|2939.68|2931.98|34
1644879650000|2022-02-14 23:00:50|2940.83|2933.13|2942.03|2934.33|2942.47|2934.77|2940.83|2933.13|35
1644879660000|2022-02-14 23:01:00|2941.99|2934.29|2945.08|2937.38|2945.08|2937.38|2941.98|2934.28|38
1644879670000|2022-02-14 23:01:10|2945.07|2937.37|2946.43|2938.73|2947.15|2939.45|2945.07|2937.37|39
1644879680000|2022-02-14 23:01:20|2946.49|2938.79|2946.88|2939.18|2946.88|2939.18|2946.32|2938.62|32
1644879690000|2022-02-14 23:01:30|2947.11|2939.41|2946.77|2939.07|2947.55|2939.85|2946.41|2938.71|36
1644879700000|2022-02-14 23:01:40|2946.78|2939.08|2948.67|2940.97|2949.07|2941.37|2945.11|2937.41|40
1644879710000|2022-02-14 23:01:50|2948.68|2940.98|2948.17|2940.47|2948.94|2941.24|2948.15|2940.45|38
1644879720000|2022-02-14 23:02:00|2948.28|2940.58|2948.63|2940.93|2948.85|2941.15|2948.28|2940.58|35
1644879730000|2022-02-14 23:02:10|2948.62|2940.92|2948.02|2940.32|2948.71|2941.01|2948.02|2940.32|33
1644879740000|2022-02-14 23:02:20|2948.03|2940.33|2949.04|2941.34|2949.04|2941.34|2948.03|2940.33|37
1644879750000|2022-02-14 23:02:30|2949.23|2941.53|2949.03|2941.33|2949.24|2941.54|2948.68|2940.98|39
1644879760000|2022-02-14 23:02:40|2949.01|2941.31|2949.1|2941.4|2949.45|2941.75|2948.89|2941.19|38
1644879770000|2022-02-14 23:02:50|2948.96|2941.26|2948.74|2941.04|2949.19|2941.49|2948.24|2940.54|27
1644879780000|2022-02-14 23:03:00|2948.75|2941.05|2948.96|2941.26|2949.26|2941.56|2948.26|2940.56|31
1644879790000|2022-02-14 23:03:10|2948.99|2941.29|2949.34|2941.64|2949.58|2941.88|2948.88|2941.18|34
1644879800000|2022-02-14 23:03:20|2949.43|2941.73|2950|2942.3|2950|2942.3|2949.33|2941.63|38
1644879810000|2022-02-14 23:03:30|2949.96|2942.26|2949.37|2941.67|2950.12|2942.42|2949.09|2941.39|33
1644879820000|2022-02-14 23:03:40|2949.29|2941.59|2949.76|2942.06|2949.76|2942.06|2948|2940.3|39
1644879830000|2022-02-14 23:03:50|2949.81|2942.11|2950.86|2943.16|2950.86|2943.16|2949.8|2942.1|34
1644879840000|2022-02-14 23:04:00|2951.47|2943.77|2953.13|2945.43|2953.13|2945.43|2951.47|2943.77|33
1644879850000|2022-02-14 23:04:10|2953.12|2945.42|2952.81|2945.11|2953.71|2946.01|2952.44|2944.74|34
1644879860000|2022-02-14 23:04:20|2952.83|2945.13|2952.13|2944.43|2952.87|2945.17|2951.85|2944.15|36
1644879870000|2022-02-14 23:04:30|2952.11|2944.41|2951.54|2943.84|2952.11|2944.41|2951.43|2943.73|27
1644879880000|2022-02-14 23:04:40|2951.56|2943.86|2951.62|2943.92|2951.69|2943.99|2951.47|2943.77|34
1644879890000|2022-02-14 23:04:50|2951.58|2943.88|2951.91|2944.21|2952.27|2944.57|2951.44|2943.74|36
1644879900000|2022-02-14 23:05:00|2952.14|2944.44|2951.55|2943.85|2952.14|2944.44|2951.52|2943.82|26
1644879910000|2022-02-14 23:05:10|2951.54|2943.84|2951.72|2944.02|2952.83|2945.13|2951.51|2943.81|37
1644879920000|2022-02-14 23:05:20|2951.7|2944|2950.67|2942.97|2951.71|2944.01|2950.52|2942.82|36
1644879930000|2022-02-14 23:05:30|2950.52|2942.82|2950.68|2942.98|2950.97|2943.27|2950.52|2942.82|33
1644879940000|2022-02-14 23:05:40|2950.67|2942.97|2950.84|2943.14|2950.94|2943.24|2949.91|2942.21|32
1644879950000|2022-02-14 23:05:50|2950.86|2943.16|2950.74|2943.04|2950.87|2943.17|2950.66|2942.96|30
1644879960000|2022-02-14 23:06:00|2950.8|2943.1|2950.67|2942.97|2950.8|2943.1|2950.37|2942.67|34
1644879970000|2022-02-14 23:06:10|2950.68|2942.98|2951.1|2943.4|2951.22|2943.52|2950.54|2942.84|29
1644879980000|2022-02-14 23:06:20|2951.12|2943.42|2951.03|2943.33|2951.13|2943.43|2950.68|2942.98|26
1644879990000|2022-02-14 23:06:30|2950.94|2943.24|2950.49|2942.79|2951.13|2943.43|2950.28|2942.58|35
1644880000000|2022-02-14 23:06:40|2950.37|2942.67|2950.67|2942.97|2950.67|2942.97|2950.27|2942.57|37
1644880010000|2022-02-14 23:06:50|2950.57|2942.87|2950.03|2942.33|2950.65|2942.95|2949.91|2942.21|37
1644880020000|2022-02-14 23:07:00|2950.01|2942.31|2951.59|2943.89|2951.93|2944.23|2950.01|2942.31|38
1644880030000|2022-02-14 23:07:10|2951.63|2943.93|2951.06|2943.36|2951.69|2943.99|2951.06|2943.36|37
1644880040000|2022-02-14 23:07:20|2951.11|2943.41|2950.43|2942.73|2951.25|2943.55|2950.25|2942.55|36
1644880050000|2022-02-14 23:07:30|2950.57|2942.87|2950.78|2943.08|2951.27|2943.57|2950.57|2942.87|25
1644880060000|2022-02-14 23:07:40|2950.92|2943.22|2951.06|2943.36|2951.46|2943.76|2950.79|2943.09|38
1644880070000|2022-02-14 23:07:50|2951.14|2943.44|2950.57|2942.87|2951.15|2943.45|2950.33|2942.63|37
1644880080000|2022-02-14 23:08:00|2950.53|2942.83|2950.37|2942.67|2950.53|2942.83|2950.15|2942.45|31
1644880090000|2022-02-14 23:08:10|2950.38|2942.68|2951.25|2943.55|2951.25|2943.55|2950.14|2942.44|34
1644880100000|2022-02-14 23:08:20|2951.29|2943.59|2952.14|2944.44|2952.39|2944.69|2951.13|2943.43|33
1644880110000|2022-02-14 23:08:30|2952.15|2944.45|2952.82|2945.12|2953.45|2945.75|2952.15|2944.45|38
1644880120000|2022-02-14 23:08:40|2952.88|2945.18|2951.38|2943.68|2953.15|2945.45|2950.79|2943.09|40
1644880130000|2022-02-14 23:08:50|2951.17|2943.47|2948.86|2941.16|2951.17|2943.47|2948.86|2941.16|39
1644880140000|2022-02-14 23:09:00|2948.67|2940.97|2949.2|2941.5|2949.35|2941.65|2948.67|2940.97|37
1644880150000|2022-02-14 23:09:10|2949.25|2941.55|2949.53|2941.83|2949.9|2942.2|2948.89|2941.19|34
1644969600000|2022-02-16 00:00:00|3189.43|3181.73|3189.94|3182.24|3189.94|3182.24|3189.33|3181.63|33
1644969610000|2022-02-16 00:00:10|3189.53|3181.83|3189.84|3182.14|3189.98|3182.28|3189.52|3181.82|34
1644969620000|2022-02-16 00:00:20|3189.67|3181.97|3187.98|3180.28|3190.01|3182.31|3187.87|3180.17|40
1644969630000|2022-02-16 00:00:30|3188.06|3180.36|3187.11|3179.41|3188.75|3181.05|3187.11|3179.41|37
1644969640000|2022-02-16 00:00:40|3187.04|3179.34|3185.15|3177.45|3187.04|3179.34|3185.08|3177.38|40
1644969650000|2022-02-16 00:00:50|3185.2|3177.5|3183.17|3175.47|3185.57|3177.87|3183.17|3175.47|40
1644969660000|2022-02-16 00:01:00|3183.4|3175.7|3182.64|3174.94|3183.76|3176.06|3181.87|3174.17|40
1644969670000|2022-02-16 00:01:10|3182.56|3174.86|3183.23|3175.53|3183.28|3175.58|3182.56|3174.86|36
1644969680000|2022-02-16 00:01:20|3183.24|3175.54|3182.52|3174.82|3183.33|3175.63|3182.38|3174.68|36
1644969690000|2022-02-16 00:01:30|3182.53|3174.83|3180.36|3172.66|3182.98|3175.28|3180.36|3172.66|37
1644969700000|2022-02-16 00:01:40|3180.38|3172.68|3180.03|3172.33|3180.38|3172.68|3179.21|3171.51|36
1644969710000|2022-02-16 00:01:50|3179.97|3172.27|3181.14|3173.44|3181.15|3173.45|3179.52|3171.82|38
1644969720000|2022-02-16 00:02:00|3181.13|3173.43|3180.92|3173.22|3181.44|3173.74|3180.41|3172.71|38
1644969730000|2022-02-16 00:02:10|3180.97|3173.27|3183.59|3175.89|3184.17|3176.47|3180.95|3173.25|37
1644969740000|2022-02-16 00:02:20|3183.92|3176.22|3186.53|3178.83|3186.56|3178.86|3183.45|3175.75|39
1644969750000|2022-02-16 00:02:30|3186.5|3178.8|3185|3177.3|3186.75|3179.05|3185|3177.3|36
1644969760000|2022-02-16 00:02:40|3185.04|3177.34|3186.27|3178.57|3186.99|3179.29|3184.74|3177.04|39
1644969770000|2022-02-16 00:02:50|3186.38|3178.68|3189.66|3181.96|3189.72|3182.02|3184.99|3177.29|39
1644969780000|2022-02-16 00:03:00|3189.51|3181.81|3188.38|3180.68|3189.51|3181.81|3187.11|3179.41|40
1644969790000|2022-02-16 00:03:10|3188.48|3180.78|3186.74|3179.04|3188.48|3180.78|3186.62|3178.92|38
1644969800000|2022-02-16 00:03:20|3186.59|3178.89|3186.06|3178.36|3186.59|3178.89|3185.58|3177.88|35
1644969810000|2022-02-16 00:03:30|3186.08|3178.38|3186.25|3178.55|3186.27|3178.57|3185.78|3178.08|36
1644969820000|2022-02-16 00:03:40|3186.22|3178.52|3185.82|3178.12|3186.55|3178.85|3185.72|3178.02|30
1644969830000|2022-02-16 00:03:50|3185.81|3178.11|3188.38|3180.68|3188.51|3180.81|3185.81|3178.11|35
1644969840000|2022-02-16 00:04:00|3188.55|3180.85|3186.57|3178.87|3188.55|3180.85|3186.57|3178.87|37
1644969850000|2022-02-16 00:04:10|3186.35|3178.65|3184.91|3177.21|3186.35|3178.65|3184.8|3177.1|23
1644969860000|2022-02-16 00:04:20|3185.03|3177.33|3185.8|3178.1|3186.02|3178.32|3184.84|3177.14|31
1644969870000|2022-02-16 00:04:30|3185.81|3178.11|3185.08|3177.38|3186.09|3178.39|3185.08|3177.38|33
1644969880000|2022-02-16 00:04:40|3184.92|3177.22|3184.66|3176.96|3185.01|3177.31|3184.4|3176.7|31
1644969890000|2022-02-16 00:04:50|3184.68|3176.98|3184.65|3176.95|3184.88|3177.18|3184.57|3176.87|32
1644969900000|2022-02-16 00:05:00|3184.73|3177.03|3184.47|3176.77|3184.74|3177.04|3184.44|3176.74|28
1644969910000|2022-02-16 00:05:10|3184.66|3176.96|3183.14|3175.44|3184.66|3176.96|3183.13|3175.43|34
1644969920000|2022-02-16 00:05:20|3183.16|3175.46|3182.7|3175|3183.16|3175.46|3182.57|3174.87|30
1644969930000|2022-02-16 00:05:30|3182.65|3174.95|3182.34|3174.64|3182.79|3175.09|3182.34|3174.64|31
1644969940000|2022-02-16 00:05:40|3182.41|3174.71|3182.28|3174.58|3182.62|3174.92|3182.12|3174.42|30
1644969950000|2022-02-16 00:05:50|3182.05|3174.35|3182.14|3174.44|3182.25|3174.55|3181.3|3173.6|33
1644969960000|2022-02-16 00:06:00|3182.11|3174.41|3181.88|3174.18|3182.11|3174.41|3181.65|3173.95|30
1644969970000|2022-02-16 00:06:10|3181.45|3173.75|3181.45|3173.75|3181.84|3174.14|3181.23|3173.53|37
1644969980000|2022-02-16 00:06:20|3181.44|3173.74|3182.65|3174.95|3182.66|3174.96|3181.36|3173.66|34
1644969990000|2022-02-16 00:06:30|3182.64|3174.94|3183.96|3176.26|3183.96|3176.26|3182.58|3174.88|38
1644970000000|2022-02-16 00:06:40|3183.95|3176.25|3183.41|3175.71|3184.2|3176.5|3183.27|3175.57|32
1644970010000|2022-02-16 00:06:50|3183.4|3175.7|3183.83|3176.13|3183.87|3176.17|3182.84|3175.14|34
1644970020000|2022-02-16 00:07:00|3183.66|3175.96|3183.6|3175.9|3184.26|3176.56|3183.16|3175.46|38
1644970030000|2022-02-16 00:07:10|3183.29|3175.59|3183.75|3176.05|3184.24|3176.54|3183.14|3175.44|34
1644970040000|2022-02-16 00:07:20|3183.74|3176.04|3184.29|3176.59|3184.29|3176.59|3183.36|3175.66|33
1644970050000|2022-02-16 00:07:30|3184.33|3176.63|3184.47|3176.77|3184.5|3176.8|3184.28|3176.58|28
1644970060000|2022-02-16 00:07:40|3184.46|3176.76|3184.74|3177.04|3184.74|3177.04|3183.71|3176.01|37
1644970070000|2022-02-16 00:07:50|3184.93|3177.23|3184.8|3177.1|3185.39|3177.69|3184.77|3177.07|29
1644970080000|2022-02-16 00:08:00|3184.51|3176.81|3183.84|3176.14|3184.85|3177.15|3183.74|3176.04|32
1644970090000|2022-02-16 00:08:10|3184.14|3176.44|3184.64|3176.94|3184.64|3176.94|3183.89|3176.19|30
1644970100000|2022-02-16 00:08:20|3184.66|3176.96|3184.69|3176.99|3184.86|3177.16|3184.48|3176.78|28
1644970110000|2022-02-16 00:08:30|3184.68|3176.98|3184.81|3177.11|3184.96|3177.26|3184.38|3176.68|36
1644970120000|2022-02-16 00:08:40|3184.59|3176.89|3185.05|3177.35|3185.05|3177.35|3184.59|3176.89|31
1644970130000|2022-02-16 00:08:50|3185.01|3177.31|3184.74|3177.04|3185.01|3177.31|3183.43|3175.73|37
1644970140000|2022-02-16 00:09:00|3184.62|3176.92|3185.5|3177.8|3185.62|3177.92|3184.56|3176.86|35
1644970150000|2022-02-16 00:09:10|3185.76|3178.06|3185.72|3178.02|3186.3|3178.6|3185.45|3177.75|33
1644970160000|2022-02-16 00:09:20|3185.71|3178.01|3185.49|3177.79|3186.03|3178.33|3185.49|3177.79|19
1644970170000|2022-02-16 00:09:30|3185.57|3177.87|3185.06|3177.36|3185.71|3178.01|3184.82|3177.12|28
1644970180000|2022-02-16 00:09:40|3184.79|3177.09|3184.8|3177.1|3185.13|3177.43|3184.71|3177.01|25
1644970190000|2022-02-16 00:09:50|3184.81|3177.11|3183.97|3176.27|3185.04|3177.34|3183.9|3176.2|35
1644970200000|2022-02-16 00:10:00|3183.98|3176.28|3184.26|3176.56|3184.59|3176.89|3183.98|3176.28|35
1644970210000|2022-02-16 00:10:10|3184.33|3176.63|3184.6|3176.9|3184.67|3176.97|3184.22|3176.52|36
1644970220000|2022-02-16 00:10:20|3184.62|3176.92|3184.45|3176.75|3184.85|3177.15|3184.45|3176.75|28
1644970230000|2022-02-16 00:10:30|3184.57|3176.87|3183.94|3176.24|3184.68|3176.98|3183.85|3176.15|33
1644970240000|2022-02-16 00:10:40|3184.12|3176.42|3183.71|3176.01|3184.28|3176.58|3183.71|3176.01|25
1644970250000|2022-02-16 00:10:50|3183.72|3176.02|3183.68|3175.98|3183.94|3176.24|3183.68|3175.98|30
1644970260000|2022-02-16 00:11:00|3183.72|3176.02|3182.43|3174.73|3183.72|3176.02|3182.43|3174.73|33
1644970270000|2022-02-16 00:11:10|3182.49|3174.79|3182.58|3174.88|3182.68|3174.98|3182.43|3174.73|22
1644970280000|2022-02-16 00:11:20|3182.53|3174.83|3180.34|3172.64|3182.58|3174.88|3180.34|3172.64|39
1644970290000|2022-02-16 00:11:30|3180.41|3172.71|3181.12|3173.42|3181.51|3173.81|3179.85|3172.15|37
1644970300000|2022-02-16 00:11:40|3181.07|3173.37|3182.2|3174.5|3182.66|3174.96|3181.07|3173.37|37
1644970310000|2022-02-16 00:11:50|3182.56|3174.86|3184.43|3176.73|3184.43|3176.73|3182.56|3174.86|38
1644970320000|2022-02-16 00:12:00|3184.48|3176.78|3185.55|3177.85|3185.62|3177.92|3184.48|3176.78|36
1644970330000|2022-02-16 00:12:10|3185.46|3177.76|3185.68|3177.98|3185.82|3178.12|3185.42|3177.72|32
1644970340000|2022-02-16 00:12:20|3185.69|3177.99|3185.28|3177.58|3185.69|3177.99|3185.28|3177.58|20
1644970350000|2022-02-16 00:12:30|3185.41|3177.71|3185.65|3177.95|3185.65|3177.95|3185.41|3177.71|23
1644970360000|2022-02-16 00:12:40|3185.68|3177.98|3184.83|3177.13|3185.78|3178.08|3184.56|3176.86|28
1644970370000|2022-02-16 00:12:50|3184.72|3177.02|3184.35|3176.65|3185.15|3177.45|3184.35|3176.65|34
1644970380000|2022-02-16 00:13:00|3184.38|3176.68|3183.1|3175.4|3184.38|3176.68|3182.77|3175.07|33
1644970390000|2022-02-16 00:13:10|3183.11|3175.41|3182.67|3174.97|3183.23|3175.53|3182.52|3174.82|29
1644970400000|2022-02-16 00:13:20|3182.77|3175.07|3182.07|3174.37|3182.77|3175.07|3182.07|3174.37|25
1644970410000|2022-02-16 00:13:30|3182.11|3174.41|3182.16|3174.46|3182.22|3174.52|3181.99|3174.29|34
1644970420000|2022-02-16 00:13:40|3182.12|3174.42|3182.17|3174.47|3182.2|3174.5|3181.75|3174.05|26
1644970430000|2022-02-16 00:13:50|3182.12|3174.42|3182.39|3174.69|3182.58|3174.88|3182.12|3174.42|34
1644970440000|2022-02-16 00:14:00|3182.46|3174.76|3182.35|3174.65|3182.46|3174.76|3182.12|3174.42|34
1644970450000|2022-02-16 00:14:10|3182.36|3174.66|3182.96|3175.26|3182.96|3175.26|3182.25|3174.55|23
1644970460000|2022-02-16 00:14:20|3182.95|3175.25|3183.01|3175.31|3183.16|3175.46|3182.74|3175.04|26
1644970470000|2022-02-16 00:14:30|3183.41|3175.71|3182.86|3175.16|3183.7|3176|3182.86|3175.16|35
1644970480000|2022-02-16 00:14:40|3182.8|3175.1|3182.09|3174.39|3183.04|3175.34|3182.09|3174.39|34
1644970490000|2022-02-16 00:14:50|3182.01|3174.31|3181.93|3174.23|3182.1|3174.4|3181.79|3174.09|33
1644970500000|2022-02-16 00:15:00|3181.96|3174.26|3183.06|3175.36|3183.06|3175.36|3181.94|3174.24|32
1644970510000|2022-02-16 00:15:10|3183.03|3175.33|3183.35|3175.65|3183.43|3175.73|3182.32|3174.62|32
1644970520000|2022-02-16 00:15:20|3183.41|3175.71|3183.66|3175.96|3183.85|3176.15|3183.4|3175.7|26
1644970530000|2022-02-16 00:15:30|3183.79|3176.09|3182.85|3175.15|3183.81|3176.11|3182.63|3174.93|28
1644970540000|2022-02-16 00:15:40|3182.86|3175.16|3182.8|3175.1|3182.89|3175.19|3182.47|3174.77|25
1644970550000|2022-02-16 00:15:50|3182.79|3175.09|3182.85|3175.15|3182.95|3175.25|3182.77|3175.07|11
1644970560000|2022-02-16 00:16:00|3182.73|3175.03|3182.26|3174.56|3182.92|3175.22|3182.26|3174.56|27
1644970570000|2022-02-16 00:16:10|3182.1|3174.4|3181.28|3173.58|3182.23|3174.53|3181.28|3173.58|33
1644970580000|2022-02-16 00:16:20|3181.32|3173.62|3178.7|3171|3181.48|3173.78|3178.67|3170.97|38
1644970590000|2022-02-16 00:16:30|3178.69|3170.99|3178.71|3171.01|3178.82|3171.12|3178.51|3170.81|29
1644970600000|2022-02-16 00:16:40|3178.72|3171.02|3178.23|3170.53|3178.72|3171.02|3177.6|3169.9|31
1644970610000|2022-02-16 00:16:50|3178.14|3170.44|3178.14|3170.44|3178.42|3170.72|3178.11|3170.41|32
1644970620000|2022-02-16 00:17:00|3178.07|3170.37|3177.88|3170.18|3178.39|3170.69|3177.79|3170.09|33
1644970630000|2022-02-16 00:17:10|3177.89|3170.19|3177.58|3169.88|3177.89|3170.19|3177.22|3169.52|34
1644970640000|2022-02-16 00:17:20|3177.62|3169.92|3177.73|3170.03|3177.78|3170.08|3177.32|3169.62|37
1644970650000|2022-02-16 00:17:30|3177.69|3169.99|3178.07|3170.37|3178.65|3170.95|3177.61|3169.91|32
1644970660000|2022-02-16 00:17:40|3177.98|3170.28|3176.36|3168.66|3178.06|3170.36|3175.45|3167.75|39
1644970670000|2022-02-16 00:17:50|3175.97|3168.27|3175.11|3167.41|3176.18|3168.48|3175|3167.3|35
1644970680000|2022-02-16 00:18:00|3175.07|3167.37|3175.31|3167.61|3175.41|3167.71|3175.07|3167.37|28
1644970690000|2022-02-16 00:18:10|3175.48|3167.78|3176.87|3169.17|3176.87|3169.17|3175.48|3167.78|36
1644970700000|2022-02-16 00:18:20|3176.88|3169.18|3176.82|3169.12|3177.07|3169.37|3176.71|3169.01|31
1644970710000|2022-02-16 00:18:30|3176.88|3169.18|3175.66|3167.96|3176.9|3169.2|3175.01|3167.31|37
1644970720000|2022-02-16 00:18:40|3175.69|3167.99|3176.02|3168.32|3176.49|3168.79|3175.57|3167.87|37
1644970730000|2022-02-16 00:18:50|3176.01|3168.31|3175.41|3167.71|3176.04|3168.34|3175.22|3167.52|28
1644970740000|2022-02-16 00:19:00|3175.39|3167.69|3174.09|3166.39|3175.49|3167.79|3174.07|3166.37|37
1644970750000|2022-02-16 00:19:10|3174.02|3166.32|3172.67|3164.97|3174.02|3166.32|3172.41|3164.71|38
1644970760000|2022-02-16 00:19:20|3172.61|3164.91|3170.73|3163.03|3172.61|3164.91|3170.34|3162.64|36
1644970770000|2022-02-16 00:19:30|3170.64|3162.94|3169.52|3161.82|3170.97|3163.27|3169.22|3161.52|38
1644970780000|2022-02-16 00:19:40|3169.77|3162.07|3171.25|3163.55|3171.28|3163.58|3169.77|3162.07|34
1644970790000|2022-02-16 00:19:50|3171.22|3163.52|3170.88|3163.18|3171.43|3163.73|3170.55|3162.85|37
1644970800000|2022-02-16 00:20:00|3170.63|3162.93|3170.94|3163.24|3171.02|3163.32|3170.39|3162.69|23
1644970810000|2022-02-16 00:20:10|3171.04|3163.34|3170.72|3163.02|3171.2|3163.5|3170.72|3163.02|32
1644970820000|2022-02-16 00:20:20|3170.57|3162.87|3170.25|3162.55|3170.84|3163.14|3170.25|3162.55|37
1644970830000|2022-02-16 00:20:30|3170.19|3162.49|3169.49|3161.79|3170.39|3162.69|3169.46|3161.76|29
1644970840000|2022-02-16 00:20:40|3169.47|3161.77|3169.66|3161.96|3169.66|3161.96|3168.9|3161.2|31
1644970850000|2022-02-16 00:20:50|3169.64|3161.94|3169.43|3161.73|3169.68|3161.98|3169.32|3161.62|28
1644970860000|2022-02-16 00:21:00|3169.47|3161.77|3169.33|3161.63|3169.49|3161.79|3169.1|3161.4|33
1644970870000|2022-02-16 00:21:10|3169.32|3161.62|3169.06|3161.36|3169.37|3161.67|3168.86|3161.16|29
1644970880000|2022-02-16 00:21:20|3169.19|3161.49|3169.44|3161.74|3169.45|3161.75|3169.08|3161.38|31
1644970890000|2022-02-16 00:21:30|3169.5|3161.8|3170.65|3162.95|3170.72|3163.02|3169.5|3161.8|26
1644970900000|2022-02-16 00:21:40|3170.64|3162.94|3170.5|3162.8|3170.68|3162.98|3170.34|3162.64|28
1644970910000|2022-02-16 00:21:50|3170.58|3162.88|3170.57|3162.87|3171|3163.3|3170.37|3162.67|38
1644970920000|2022-02-16 00:22:00|3170.63|3162.93|3170.92|3163.22|3171.11|3163.41|3170.58|3162.88|34
1644970930000|2022-02-16 00:22:10|3170.87|3163.17|3170.72|3163.02|3170.87|3163.17|3170.47|3162.77|24
1644970940000|2022-02-16 00:22:20|3170.69|3162.99|3170.63|3162.93|3170.71|3163.01|3170.49|3162.79|35
1644970950000|2022-02-16 00:22:30|3170.6|3162.9|3169.2|3161.5|3170.6|3162.9|3169.05|3161.35|36
1644970960000|2022-02-16 00:22:40|3169.26|3161.56|3169.79|3162.09|3169.94|3162.24|3168.96|3161.26|32
1644970970000|2022-02-16 00:22:50|3169.78|3162.08|3169.68|3161.98|3169.89|3162.19|3169.58|3161.88|35
1644970980000|2022-02-16 00:23:00|3169.72|3162.02|3169.9|3162.2|3169.96|3162.26|3169.51|3161.81|31
1644970990000|2022-02-16 00:23:10|3169.79|3162.09|3169.73|3162.03|3170|3162.3|3169.63|3161.93|35
1644971000000|2022-02-16 00:23:20|3169.74|3162.04|3166.64|3158.94|3169.81|3162.11|3166.4|3158.7|39
1644971010000|2022-02-16 00:23:30|3166.49|3158.79|3166.91|3159.21|3166.91|3159.21|3165.66|3157.96|35
1644971020000|2022-02-16 00:23:40|3166.92|3159.22|3164|3156.3|3167.25|3159.55|3164|3156.3|37
1644971030000|2022-02-16 00:23:50|3163.86|3156.16|3162.93|3155.23|3163.86|3156.16|3162.33|3154.63|39
1644971040000|2022-02-16 00:24:00|3162.65|3154.95|3162.89|3155.19|3163.12|3155.42|3162.24|3154.54|39
1644971050000|2022-02-16 00:24:10|3162.97|3155.27|3166.35|3158.65|3166.42|3158.72|3162.97|3155.27|37
1644971060000|2022-02-16 00:24:20|3166.3|3158.6|3167.11|3159.41|3167.27|3159.57|3166.3|3158.6|39
1644971070000|2022-02-16 00:24:30|3167.25|3159.55|3167.14|3159.44|3167.84|3160.14|3167.14|3159.44|33
1644971080000|2022-02-16 00:24:40|3166.88|3159.18|3167.1|3159.4|3167.1|3159.4|3166.33|3158.63|34
1644971090000|2022-02-16 00:24:50|3167.08|3159.38|3166.68|3158.98|3167.08|3159.38|3166.39|3158.69|34
1644971100000|2022-02-16 00:25:00|3166.78|3159.08|3168.61|3160.91|3169.16|3161.46|3166.6|3158.9|35
1644971110000|2022-02-16 00:25:10|3168.52|3160.82|3169.57|3161.87|3169.57|3161.87|3167.87|3160.17|35
1644971120000|2022-02-16 00:25:20|3169.58|3161.88|3169.78|3162.08|3169.87|3162.17|3169.03|3161.33|36
1644971130000|2022-02-16 00:25:30|3169.74|3162.04|3169.44|3161.74|3169.98|3162.28|3169.19|3161.49|35
1644971140000|2022-02-16 00:25:40|3169.42|3161.72|3168.79|3161.09|3169.56|3161.86|3168.79|3161.09|35
1644971150000|2022-02-16 00:25:50|3168.74|3161.04|3168.46|3160.76|3169.13|3161.43|3168.46|3160.76|23
1644971160000|2022-02-16 00:26:00|3168.45|3160.75|3168.2|3160.5|3168.62|3160.92|3168.2|3160.5|27
1644971170000|2022-02-16 00:26:10|3168.3|3160.6|3169.36|3161.66|3169.65|3161.95|3168.22|3160.52|34
1644971180000|2022-02-16 00:26:20|3169.5|3161.8|3169.25|3161.55|3169.5|3161.8|3168.72|3161.02|38
1644971190000|2022-02-16 00:26:30|3169.08|3161.38|3169.2|3161.5|3169.44|3161.74|3168.97|3161.27|38
1644971200000|2022-02-16 00:26:40|3169.25|3161.55|3169.07|3161.37|3169.25|3161.55|3169|3161.3|33
1644971210000|2022-02-16 00:26:50|3169.09|3161.39|3169.07|3161.37|3169.8|3162.1|3168.95|3161.25|35
1644971220000|2022-02-16 00:27:00|3169.6|3161.9|3169.03|3161.33|3169.64|3161.94|3168.99|3161.29|23
1644971230000|2022-02-16 00:27:10|3169.14|3161.44|3169.09|3161.39|3169.16|3161.46|3168.94|3161.24|26
1644971240000|2022-02-16 00:27:20|3169.1|3161.4|3169.01|3161.31|3169.16|3161.46|3168.94|3161.24|19
1644971250000|2022-02-16 00:27:30|3169.09|3161.39|3169.1|3161.4|3169.11|3161.41|3168.87|3161.17|25
1644971260000|2022-02-16 00:27:40|3169.09|3161.39|3169.02|3161.32|3169.16|3161.46|3168.9|3161.2|34
1644971270000|2022-02-16 00:27:50|3169.06|3161.36|3169.45|3161.75|3169.8|3162.1|3168.94|3161.24|30
1644971280000|2022-02-16 00:28:00|3169.48|3161.78|3169.42|3161.72|3169.54|3161.84|3169.26|3161.56|32
1644971290000|2022-02-16 00:28:10|3169.44|3161.74|3168.32|3160.62|3169.48|3161.78|3168.2|3160.5|32
1644971300000|2022-02-16 00:28:20|3168.37|3160.67|3167.25|3159.55|3168.64|3160.94|3167.12|3159.42|35
1644971310000|2022-02-16 00:28:30|3167.26|3159.56|3165.61|3157.91|3167.26|3159.56|3165.5|3157.8|36
1644971320000|2022-02-16 00:28:40|3165.47|3157.77|3164.24|3156.54|3165.68|3157.98|3164.22|3156.52|36
1644971330000|2022-02-16 00:28:50|3164.19|3156.49|3162.49|3154.79|3164.37|3156.67|3162.41|3154.71|33
1644971340000|2022-02-16 00:29:00|3162.43|3154.73|3162.56|3154.86|3162.61|3154.91|3162.32|3154.62|31
1644971350000|2022-02-16 00:29:10|3162.5|3154.8|3163.44|3155.74|3163.44|3155.74|3162.29|3154.59|26
1644971360000|2022-02-16 00:29:20|3163.48|3155.78|3164.71|3157.01|3164.84|3157.14|3163.44|3155.74|34
1644971370000|2022-02-16 00:29:30|3164.83|3157.13|3164.51|3156.81|3164.94|3157.24|3164.38|3156.68|30
1644971380000|2022-02-16 00:29:40|3164.61|3156.91|3164.45|3156.75|3165.06|3157.36|3164.31|3156.61|33
1644971390000|2022-02-16 00:29:50|3164.58|3156.88|3166.13|3158.43|3166.13|3158.43|3164.37|3156.67|36
1644971400000|2022-02-16 00:30:00|3166.15|3158.45|3165.27|3157.57|3166.33|3158.63|3165.24|3157.54|36
1644971410000|2022-02-16 00:30:10|3165.3|3157.6|3163.96|3156.26|3165.34|3157.64|3163.95|3156.25|36
1644971420000|2022-02-16 00:30:20|3164.06|3156.36|3163.79|3156.09|3164.17|3156.47|3163.69|3155.99|31
1644971430000|2022-02-16 00:30:30|3163.82|3156.12|3162.98|3155.28|3163.82|3156.12|3162.45|3154.75|36
1644971440000|2022-02-16 00:30:40|3162.99|3155.29|3162.59|3154.89|3163.25|3155.55|3162.41|3154.71|31
1644971450000|2022-02-16 00:30:50|3162.49|3154.79|3162.29|3154.59|3162.54|3154.84|3161.72|3154.02|28
1644971460000|2022-02-16 00:31:00|3161.42|3153.72|3160.96|3153.26|3161.42|3153.72|3159.68|3151.98|35
1644971470000|2022-02-16 00:31:10|3161.42|3153.72|3163.42|3155.72|3163.51|3155.81|3160.96|3153.26|37
1644971480000|2022-02-16 00:31:20|3163.18|3155.48|3163.57|3155.87|3163.66|3155.96|3163.18|3155.48|39
1644971490000|2022-02-16 00:31:30|3163.55|3155.85|3163.58|3155.88|3163.7|3156|3163.48|3155.78|26
1644971500000|2022-02-16 00:31:40|3163.57|3155.87|3163.64|3155.94|3163.68|3155.98|3163.45|3155.75|35
1644971510000|2022-02-16 00:31:50|3163.65|3155.95|3163.29|3155.59|3163.65|3155.95|3163.29|3155.59|27
1644971520000|2022-02-16 00:32:00|3163.12|3155.42|3163.68|3155.98|3163.7|3156|3162.83|3155.13|35
1644971530000|2022-02-16 00:32:10|3163.73|3156.03|3163.71|3156.01|3163.89|3156.19|3163.58|3155.88|27
1644971540000|2022-02-16 00:32:20|3163.83|3156.13|3163.52|3155.82|3163.85|3156.15|3163.42|3155.72|30
1644971550000|2022-02-16 00:32:30|3163.47|3155.77|3164.62|3156.92|3164.68|3156.98|3163.42|3155.72|35
1644971560000|2022-02-16 00:32:40|3164.56|3156.86|3165.41|3157.71|3165.48|3157.78|3164.26|3156.56|36
1644971570000|2022-02-16 00:32:50|3165.49|3157.79|3168.53|3160.83|3168.6|3160.9|3165.13|3157.43|38
1644971580000|2022-02-16 00:33:00|3168.47|3160.77|3167.19|3159.49|3168.83|3161.13|3167.19|3159.49|36
1644971590000|2022-02-16 00:33:10|3167.23|3159.53|3167.7|3160|3167.7|3160|3167.04|3159.34|34
1644971600000|2022-02-16 00:33:20|3167.77|3160.07|3168.35|3160.65|3168.75|3161.05|3167.23|3159.53|34
1644971610000|2022-02-16 00:33:30|3168.34|3160.64|3166.99|3159.29|3168.35|3160.65|3166.91|3159.21|39
1644971620000|2022-02-16 00:33:40|3166.77|3159.07|3167.01|3159.31|3167.21|3159.51|3166.67|3158.97|36
1644971630000|2022-02-16 00:33:50|3167.03|3159.33|3166.97|3159.27|3167.47|3159.77|3166.82|3159.12|34
1644971640000|2022-02-16 00:34:00|3167.04|3159.34|3167.08|3159.38|3167.35|3159.65|3166.96|3159.26|35
1644971650000|2022-02-16 00:34:10|3167.1|3159.4|3167.45|3159.75|3167.8|3160.1|3166.54|3158.84|34
1644971660000|2022-02-16 00:34:20|3167.48|3159.78|3169.19|3161.49|3169.57|3161.87|3167.48|3159.78|35
1644971670000|2022-02-16 00:34:30|3169.2|3161.5|3169.14|3161.44|3169.32|3161.62|3168.94|3161.24|32
1644971680000|2022-02-16 00:34:40|3169.18|3161.48|3169.46|3161.76|3169.46|3161.76|3169.04|3161.34|34
1644971690000|2022-02-16 00:34:50|3169.5|3161.8|3169.49|3161.79|3169.66|3161.96|3169.19|3161.49|28
1644971700000|2022-02-16 00:35:00|3169.59|3161.89|3169.87|3162.17|3169.9|3162.2|3169.33|3161.63|32
1644971710000|2022-02-16 00:35:10|3169.83|3162.13|3170.76|3163.06|3171.32|3163.62|3169.83|3162.13|38
1644971720000|2022-02-16 00:35:20|3171.1|3163.4|3171.19|3163.49|3171.37|3163.67|3170.89|3163.19|37
1644971730000|2022-02-16 00:35:30|3171.31|3163.61|3171.33|3163.63|3171.54|3163.84|3171.15|3163.45|35
1644971740000|2022-02-16 00:35:40|3171.31|3163.61|3171.48|3163.78|3171.5|3163.8|3171.31|3163.61|29
1644971750000|2022-02-16 00:35:50|3171.45|3163.75|3171.39|3163.69|3171.69|3163.99|3171.3|3163.6|34
1644971760000|2022-02-16 00:36:00|3171.4|3163.7|3171.75|3164.05|3171.87|3164.17|3171.39|3163.69|27
1644971770000|2022-02-16 00:36:10|3171.76|3164.06|3171.84|3164.14|3171.84|3164.14|3171.57|3163.87|25
1644971780000|2022-02-16 00:36:20|3171.83|3164.13|3171.57|3163.87|3171.84|3164.14|3171.45|3163.75|30
1644971790000|2022-02-16 00:36:30|3171.69|3163.99|3171.73|3164.03|3171.84|3164.14|3171.67|3163.97|27
1644971800000|2022-02-16 00:36:40|3171.74|3164.04|3170.41|3162.71|3171.76|3164.06|3170.04|3162.34|37
1644971810000|2022-02-16 00:36:50|3170.56|3162.86|3171.3|3163.6|3171.59|3163.89|3170.56|3162.86|38
1644971820000|2022-02-16 00:37:00|3171.32|3163.62|3171.04|3163.34|3171.61|3163.91|3170.89|3163.19|26
1644971830000|2022-02-16 00:37:10|3171.05|3163.35|3169.29|3161.59|3171.05|3163.35|3169.19|3161.49|34
1644971840000|2022-02-16 00:37:20|3169.3|3161.6|3168.87|3161.17|3169.6|3161.9|3168.72|3161.02|36
1644971850000|2022-02-16 00:37:30|3168.86|3161.16|3168.68|3160.98|3168.86|3161.16|3168.32|3160.62|34
1644971860000|2022-02-16 00:37:40|3168.79|3161.09|3169.21|3161.51|3169.21|3161.51|3168.78|3161.08|36
1644971870000|2022-02-16 00:37:50|3169.08|3161.38|3169.06|3161.36|3169.16|3161.46|3168.83|3161.13|24
1644971880000|2022-02-16 00:38:00|3169.11|3161.41|3169.2|3161.5|3169.41|3161.71|3169.03|3161.33|33
1644971890000|2022-02-16 00:38:10|3169.21|3161.51|3169.27|3161.57|3169.52|3161.82|3168.97|3161.27|33
1644971900000|2022-02-16 00:38:20|3169.25|3161.55|3169.5|3161.8|3169.79|3162.09|3169.21|3161.51|28
1644971910000|2022-02-16 00:38:30|3169.42|3161.72|3169.35|3161.65|3169.7|3162|3169.24|3161.54|33
1644971920000|2022-02-16 00:38:40|3169.33|3161.63|3171.15|3163.45|3171.2|3163.5|3169.33|3161.63|37
1644971930000|2022-02-16 00:38:50|3171.12|3163.42|3171.3|3163.6|3171.3|3163.6|3170.25|3162.55|33
1644971940000|2022-02-16 00:39:00|3171.29|3163.59|3171.24|3163.54|3171.37|3163.67|3171.13|3163.43|28
1644971950000|2022-02-16 00:39:10|3171.19|3163.49|3171.52|3163.82|3171.54|3163.84|3170.87|3163.17|37
1644971960000|2022-02-16 00:39:20|3171.54|3163.84|3171.1|3163.4|3171.61|3163.91|3170.66|3162.96|34
1644971970000|2022-02-16 00:39:30|3171.14|3163.44|3171.11|3163.41|3171.19|3163.49|3170.55|3162.85|34
1644971980000|2022-02-16 00:39:40|3171.1|3163.4|3171.34|3163.64|3171.55|3163.85|3170.98|3163.28|29
1644971990000|2022-02-16 00:39:50|3171.38|3163.68|3171.72|3164.02|3171.73|3164.03|3171.38|3163.68|30
1644972000000|2022-02-16 00:40:00|3171.7|3164|3171.75|3164.05|3171.99|3164.29|3171.62|3163.92|20
1644972010000|2022-02-16 00:40:10|3172.43|3164.73|3172.86|3165.16|3172.94|3165.24|3172.43|3164.73|35
1644972020000|2022-02-16 00:40:20|3172.95|3165.25|3172.39|3164.69|3173.12|3165.42|3172.05|3164.35|37
1644972030000|2022-02-16 00:40:30|3172.42|3164.72|3172.25|3164.55|3172.51|3164.81|3172.17|3164.47|35
1644972040000|2022-02-16 00:40:40|3172.29|3164.59|3171.13|3163.43|3172.35|3164.65|3171.13|3163.43|31
1644972050000|2022-02-16 00:40:50|3170.89|3163.19|3170.59|3162.89|3171.05|3163.35|3170.43|3162.73|32
1644972060000|2022-02-16 00:41:00|3170.51|3162.81|3169.28|3161.58|3170.77|3163.07|3169.24|3161.54|39
1644972070000|2022-02-16 00:41:10|3169.26|3161.56|3169.81|3162.11|3170.14|3162.44|3169.26|3161.56|34
1644972080000|2022-02-16 00:41:20|3169.85|3162.15|3170.12|3162.42|3170.36|3162.66|3169.85|3162.15|29
1644972090000|2022-02-16 00:41:30|3170.07|3162.37|3170.03|3162.33|3170.13|3162.43|3169.84|3162.14|38
1644972100000|2022-02-16 00:41:40|3170.06|3162.36|3170|3162.3|3170.32|3162.62|3170|3162.3|36
1644972110000|2022-02-16 00:41:50|3170.01|3162.31|3170.1|3162.4|3170.31|3162.61|3170.01|3162.31|38
1644972120000|2022-02-16 00:42:00|3170.23|3162.53|3169.24|3161.54|3170.26|3162.56|3169.24|3161.54|35
1644972130000|2022-02-16 00:42:10|3169.12|3161.42|3168.83|3161.13|3169.16|3161.46|3168.77|3161.07|24
1644972140000|2022-02-16 00:42:20|3168.81|3161.11|3167.49|3159.79|3168.81|3161.11|3167.49|3159.79|25
1644972150000|2022-02-16 00:42:30|3167.58|3159.88|3165.95|3158.25|3167.59|3159.89|3165.8|3158.1|34
1644972160000|2022-02-16 00:42:40|3166.07|3158.37|3167.72|3160.02|3167.74|3160.04|3166.07|3158.37|37
1644972170000|2022-02-16 00:42:50|3167.71|3160.01|3167.31|3159.61|3167.76|3160.06|3167.18|3159.48|33
1644972180000|2022-02-16 00:43:00|3167.32|3159.62|3166.13|3158.43|3167.42|3159.72|3166.05|3158.35|33
1644972190000|2022-02-16 00:43:10|3166.15|3158.45|3166.19|3158.49|3166.27|3158.57|3165.99|3158.29|31
1644972200000|2022-02-16 00:43:20|3166.24|3158.54|3165.98|3158.28|3166.24|3158.54|3165.91|3158.21|28
1644972210000|2022-02-16 00:43:30|3165.97|3158.27|3166.51|3158.81|3166.54|3158.84|3165.89|3158.19|23
1644972220000|2022-02-16 00:43:40|3166.43|3158.73|3166.23|3158.53|3166.44|3158.74|3166.04|3158.34|35
1644972230000|2022-02-16 00:43:50|3166.32|3158.62|3166.34|3158.64|3166.35|3158.65|3166.23|3158.53|25
1644972240000|2022-02-16 00:44:00|3166.43|3158.73|3165.86|3158.16|3166.48|3158.78|3165.86|3158.16|33
1644972250000|2022-02-16 00:44:10|3165.89|3158.19|3166.41|3158.71|3166.47|3158.77|3165.89|3158.19|33
1644972260000|2022-02-16 00:44:20|3166.44|3158.74|3165.08|3157.38|3166.44|3158.74|3164.93|3157.23|37
1644972270000|2022-02-16 00:44:30|3164.89|3157.19|3164.63|3156.93|3165.33|3157.63|3164.32|3156.62|38
1644972280000|2022-02-16 00:44:40|3164.57|3156.87|3164.85|3157.15|3164.91|3157.21|3164.32|3156.62|26
1644972290000|2022-02-16 00:44:50|3164.75|3157.05|3164.77|3157.07|3164.95|3157.25|3164.71|3157.01|25
1644972300000|2022-02-16 00:45:00|3164.8|3157.1|3164.68|3156.98|3164.86|3157.16|3164.5|3156.8|29
1644972310000|2022-02-16 00:45:10|3164.69|3156.99|3164.6|3156.9|3164.87|3157.17|3164.6|3156.9|27
1644972320000|2022-02-16 00:45:20|3164.74|3157.04|3166.15|3158.45|3166.28|3158.58|3164.68|3156.98|30
1644972330000|2022-02-16 00:45:30|3166.17|3158.47|3166.12|3158.42|3166.44|3158.74|3165.87|3158.17|34
1644972340000|2022-02-16 00:45:40|3166.13|3158.43|3166.15|3158.45|3166.26|3158.56|3165.92|3158.22|34
1644972350000|2022-02-16 00:45:50|3166.12|3158.42|3165.99|3158.29|3166.21|3158.51|3165.9|3158.2|32
1644972360000|2022-02-16 00:46:00|3165.97|3158.27|3166.02|3158.32|3166.23|3158.53|3165.9|3158.2|23
1644972370000|2022-02-16 00:46:10|3166.01|3158.31|3165.95|3158.25|3166.17|3158.47|3165.88|3158.18|20
1644972380000|2022-02-16 00:46:20|3165.96|3158.26|3165.6|3157.9|3165.96|3158.26|3165.56|3157.86|29
1644972390000|2022-02-16 00:46:30|3165.52|3157.82|3164.64|3156.94|3165.61|3157.91|3164.51|3156.81|38
1644972400000|2022-02-16 00:46:40|3164.69|3156.99|3165.24|3157.54|3165.25|3157.55|3164.57|3156.87|28
1644972410000|2022-02-16 00:46:50|3165.23|3157.53|3165.29|3157.59|3165.29|3157.59|3165.2|3157.5|8
1644972420000|2022-02-16 00:47:00|3165.3|3157.6|3164.86|3157.16|3165.4|3157.7|3164.7|3157|29
1644972430000|2022-02-16 00:47:10|3164.79|3157.09|3164.89|3157.19|3165.21|3157.51|3164.76|3157.06|34
1644972440000|2022-02-16 00:47:20|3165.03|3157.33|3164.76|3157.06|3165.24|3157.54|3164.69|3156.99|32
1644972450000|2022-02-16 00:47:30|3164.73|3157.03|3165.62|3157.92|3165.62|3157.92|3164.73|3157.03|35
1644972460000|2022-02-16 00:47:40|3165.66|3157.96|3165.04|3157.34|3165.66|3157.96|3165.04|3157.34|28
1644972470000|2022-02-16 00:47:50|3165.02|3157.32|3165.04|3157.34|3165.1|3157.4|3164.88|3157.18|31
1644972480000|2022-02-16 00:48:00|3165.03|3157.33|3164.58|3156.88|3165.03|3157.33|3164.58|3156.88|33
1644972490000|2022-02-16 00:48:10|3164.7|3157|3164.17|3156.47|3164.77|3157.07|3164.17|3156.47|35
1644972500000|2022-02-16 00:48:20|3164.18|3156.48|3163.65|3155.95|3164.57|3156.87|3163.65|3155.95|28
1644972510000|2022-02-16 00:48:30|3163.62|3155.92|3163.37|3155.67|3163.62|3155.92|3163.37|3155.67|31
1644972520000|2022-02-16 00:48:40|3163.4|3155.7|3163.35|3155.65|3163.69|3155.99|3163.35|3155.65|31
1644972530000|2022-02-16 00:48:50|3163.52|3155.82|3163.54|3155.84|3163.57|3155.87|3163.26|3155.56|29
1644972540000|2022-02-16 00:49:00|3163.52|3155.82|3163.38|3155.68|3163.6|3155.9|3163.2|3155.5|24
1644972550000|2022-02-16 00:49:10|3163.49|3155.79|3163.35|3155.65|3163.49|3155.79|3163.21|3155.51|22
1644972560000|2022-02-16 00:49:20|3163.36|3155.66|3163.03|3155.33|3163.36|3155.66|3162.75|3155.05|31
1644972570000|2022-02-16 00:49:30|3163|3155.3|3163.04|3155.34|3163.11|3155.41|3162.9|3155.2|25
1644972580000|2022-02-16 00:49:40|3163.06|3155.36|3162.25|3154.55|3163.06|3155.36|3162.25|3154.55|28
1644972590000|2022-02-16 00:49:50|3162.15|3154.45|3161.9|3154.2|3162.15|3154.45|3161.44|3153.74|35
1644972600000|2022-02-16 00:50:00|3161.95|3154.25|3162.33|3154.63|3162.34|3154.64|3161.95|3154.25|35
1644972610000|2022-02-16 00:50:10|3162.34|3154.64|3162.28|3154.58|3162.39|3154.69|3162.02|3154.32|32
1644972620000|2022-02-16 00:50:20|3162.32|3154.62|3161.73|3154.03|3162.45|3154.75|3161.49|3153.79|29
1644972630000|2022-02-16 00:50:30|3161.85|3154.15|3162.32|3154.62|3162.32|3154.62|3161.74|3154.04|30
1644972640000|2022-02-16 00:50:40|3162.31|3154.61|3162.32|3154.62|3162.37|3154.67|3162.21|3154.51|31
1644972650000|2022-02-16 00:50:50|3162.25|3154.55|3162.12|3154.42|3162.3|3154.6|3162.06|3154.36|18
1644972660000|2022-02-16 00:51:00|3162.08|3154.38|3162.08|3154.38|3162.12|3154.42|3162.04|3154.34|16
1644972670000|2022-02-16 00:51:10|3162.11|3154.41|3162.1|3154.4|3162.23|3154.53|3162|3154.3|25
1644972680000|2022-02-16 00:51:20|3162.14|3154.44|3162.12|3154.42|3162.17|3154.47|3162.07|3154.37|19
1644972690000|2022-02-16 00:51:30|3162.1|3154.4|3161.38|3153.68|3162.12|3154.42|3161.24|3153.54|22
1644972700000|2022-02-16 00:51:40|3161.39|3153.69|3160.69|3152.99|3161.39|3153.69|3160.69|3152.99|33
1644972710000|2022-02-16 00:51:50|3160.67|3152.97|3160.54|3152.84|3160.76|3153.06|3160.41|3152.71|29
1644972720000|2022-02-16 00:52:00|3160.52|3152.82|3161.01|3153.31|3161.1|3153.4|3160.02|3152.32|32
1644972730000|2022-02-16 00:52:10|3160.33|3152.63|3161.07|3153.37|3161.11|3153.41|3160.33|3152.63|25
1644972740000|2022-02-16 00:52:20|3161.1|3153.4|3161.49|3153.79|3161.55|3153.85|3161.07|3153.37|31
1644972750000|2022-02-16 00:52:30|3161.34|3153.64|3161.43|3153.73|3161.46|3153.76|3160.95|3153.25|19
1644972760000|2022-02-16 00:52:40|3161.39|3153.69|3161.73|3154.03|3161.84|3154.14|3161.29|3153.59|27
1644972770000|2022-02-16 00:52:50|3161.77|3154.07|3161.75|3154.05|3161.78|3154.08|3161.6|3153.9|35
1644972780000|2022-02-16 00:53:00|3161.68|3153.98|3161.81|3154.11|3161.81|3154.11|3161.61|3153.91|28
1644972790000|2022-02-16 00:53:10|3161.86|3154.16|3162.34|3154.64|3162.36|3154.66|3161.8|3154.1|20
1644972800000|2022-02-16 00:53:20|3162.39|3154.69|3162.43|3154.73|3162.47|3154.77|3162.13|3154.43|29
1644972810000|2022-02-16 00:53:30|3162.45|3154.75|3164.44|3156.74|3164.47|3156.77|3162.44|3154.74|37
1644972820000|2022-02-16 00:53:40|3164.45|3156.75|3163.09|3155.39|3164.45|3156.75|3163.09|3155.39|29
1644972830000|2022-02-16 00:53:50|3163.02|3155.32|3163.18|3155.48|3163.18|3155.48|3162.44|3154.74|39
1644972840000|2022-02-16 00:54:00|3163.19|3155.49|3162.09|3154.39|3163.19|3155.49|3162.02|3154.32|31
1644972850000|2022-02-16 00:54:10|3162.17|3154.47|3162.36|3154.66|3162.39|3154.69|3162.03|3154.33|27
1644972860000|2022-02-16 00:54:20|3162.31|3154.61|3162.29|3154.59|3162.35|3154.65|3162.08|3154.38|26
1644972870000|2022-02-16 00:54:30|3162.28|3154.58|3162.48|3154.78|3162.48|3154.78|3162.24|3154.54|23
1644972880000|2022-02-16 00:54:40|3162.49|3154.79|3161.76|3154.06|3162.49|3154.79|3161.46|3153.76|35
1644972890000|2022-02-16 00:54:50|3161.73|3154.03|3161.58|3153.88|3161.86|3154.16|3161.58|3153.88|21
1644972900000|2022-02-16 00:55:00|3161.54|3153.84|3161.64|3153.94|3161.75|3154.05|3161.44|3153.74|30
1644972910000|2022-02-16 00:55:10|3161.69|3153.99|3162.17|3154.47|3162.17|3154.47|3161.37|3153.67|37
1644972920000|2022-02-16 00:55:20|3162.02|3154.32|3162.09|3154.39|3162.28|3154.58|3162.02|3154.32|14
1644972930000|2022-02-16 00:55:30|3162.23|3154.53|3163.48|3155.78|3163.48|3155.78|3162.05|3154.35|28
1644972940000|2022-02-16 00:55:40|3163.38|3155.68|3163.78|3156.08|3164.17|3156.47|3163.33|3155.63|28
1644972950000|2022-02-16 00:55:50|3163.77|3156.07|3163.9|3156.2|3164.31|3156.61|3163.68|3155.98|31
1644972960000|2022-02-16 00:56:00|3163.97|3156.27|3164.07|3156.37|3164.25|3156.55|3163.57|3155.87|26
1644972970000|2022-02-16 00:56:10|3164.08|3156.38|3164.26|3156.56|3164.42|3156.72|3163.72|3156.02|29
1644972980000|2022-02-16 00:56:20|3164.3|3156.6|3165.69|3157.99|3165.69|3157.99|3164.3|3156.6|28
1644972990000|2022-02-16 00:56:30|3165.76|3158.06|3164.35|3156.65|3165.76|3158.06|3164.35|3156.65|16
1644973000000|2022-02-16 00:56:40|3164.58|3156.88|3165.52|3157.82|3165.52|3157.82|3164.35|3156.65|29
1644973010000|2022-02-16 00:56:50|3165.41|3157.71|3165.07|3157.37|3165.52|3157.82|3165.07|3157.37|36
1644973020000|2022-02-16 00:57:00|3165.18|3157.48|3165.3|3157.6|3166.53|3158.83|3165.07|3157.37|40
1644973030000|2022-02-16 00:57:10|3165.24|3157.54|3164.14|3156.44|3165.24|3157.54|3163.97|3156.27|36
1644973040000|2022-02-16 00:57:20|3164.18|3156.48|3165.09|3157.39|3165.21|3157.51|3164.18|3156.48|34
1644973050000|2022-02-16 00:57:30|3165.1|3157.4|3164.62|3156.92|3165.25|3157.55|3164.62|3156.92|32
1644973060000|2022-02-16 00:57:40|3164.75|3157.05|3165.35|3157.65|3165.42|3157.72|3164.61|3156.91|31
1644973070000|2022-02-16 00:57:50|3165.36|3157.66|3165.55|3157.85|3165.58|3157.88|3165.28|3157.58|23
1644973080000|2022-02-16 00:58:00|3165.52|3157.82|3165.44|3157.74|3165.54|3157.84|3165.2|3157.5|25
1644973090000|2022-02-16 00:58:10|3164.87|3157.17|3164.79|3157.09|3165.2|3157.5|3164.6|3156.9|36
1644973100000|2022-02-16 00:58:20|3164.69|3156.99|3165.22|3157.52|3165.38|3157.68|3164.68|3156.98|26
1644973110000|2022-02-16 00:58:30|3165.34|3157.64|3164.8|3157.1|3165.38|3157.68|3164.75|3157.05|25
1644973120000|2022-02-16 00:58:40|3164.69|3156.99|3165.33|3157.63|3165.42|3157.72|3164.69|3156.99|29
1644973130000|2022-02-16 00:58:50|3165.36|3157.66|3165.35|3157.65|3165.4|3157.7|3165.33|3157.63|17
1644973140000|2022-02-16 00:59:00|3165.36|3157.66|3165.34|3157.64|3165.56|3157.86|3165.32|3157.62|23
1644973150000|2022-02-16 00:59:10|3165.35|3157.65|3165.4|3157.7|3165.44|3157.74|3165.32|3157.62|30
1644973160000|2022-02-16 00:59:20|3165.37|3157.67|3165.3|3157.6|3165.44|3157.74|3165.03|3157.33|31
1644973170000|2022-02-16 00:59:30|3165.29|3157.59|3165.56|3157.86|3165.59|3157.89|3165.09|3157.39|23
1644973180000|2022-02-16 00:59:40|3165.55|3157.85|3165.61|3157.91|3165.84|3158.14|3165.45|3157.75|30
1644973190000|2022-02-16 00:59:50|3165.54|3157.84|3166.51|3158.81|3166.51|3158.81|3165.48|3157.78|30
1644973200000|2022-02-16 01:00:00|3166.45|3158.75|3165.9|3158.2|3166.66|3158.96|3165.9|3158.2|36
1644973210000|2022-02-16 01:00:10|3165.71|3158.01|3164.18|3156.48|3165.74|3158.04|3164.05|3156.35|33
1644973220000|2022-02-16 01:00:20|3164.14|3156.44|3164.65|3156.95|3164.65|3156.95|3164.01|3156.31|30
1644973230000|2022-02-16 01:00:30|3164.46|3156.76|3164.8|3157.1|3164.92|3157.22|3164.46|3156.76|29
1644973240000|2022-02-16 01:00:40|3164.81|3157.11|3164.84|3157.14|3165.05|3157.35|3164.79|3157.09|21
1644973250000|2022-02-16 01:00:50|3164.82|3157.12|3164.09|3156.39|3164.84|3157.14|3164.09|3156.39|32
1644973260000|2022-02-16 01:01:00|3164.17|3156.47|3164.21|3156.51|3164.31|3156.61|3164.05|3156.35|26
1644973270000|2022-02-16 01:01:10|3164.26|3156.56|3164.46|3156.76|3164.46|3156.76|3164.24|3156.54|21
1644973280000|2022-02-16 01:01:20|3164.53|3156.83|3164.78|3157.08|3164.88|3157.18|3164.28|3156.58|26
1644973290000|2022-02-16 01:01:30|3164.76|3157.06|3164.65|3156.95|3164.78|3157.08|3164.65|3156.95|24
1644973300000|2022-02-16 01:01:40|3164.7|3157|3165.05|3157.35|3165.08|3157.38|3164.7|3157|35
1644973310000|2022-02-16 01:01:50|3165.09|3157.39|3165.15|3157.45|3165.34|3157.64|3164.89|3157.19|33
1644973320000|2022-02-16 01:02:00|3164.89|3157.19|3164.87|3157.17|3165.03|3157.33|3164.71|3157.01|27
1644973330000|2022-02-16 01:02:10|3165|3157.3|3164.81|3157.11|3165.1|3157.4|3164.7|3157|30
1644973340000|2022-02-16 01:02:20|3164.94|3157.24|3164.78|3157.08|3165.14|3157.44|3164.72|3157.02|32
1644973350000|2022-02-16 01:02:30|3164.83|3157.13|3164.89|3157.19|3164.91|3157.21|3164.8|3157.1|19
1644973360000|2022-02-16 01:02:40|3164.88|3157.18|3164.72|3157.02|3164.98|3157.28|3164.7|3157|27
1644973370000|2022-02-16 01:02:50|3164.81|3157.11|3164.84|3157.14|3165.19|3157.49|3164.81|3157.11|28
1644973380000|2022-02-16 01:03:00|3164.9|3157.2|3164.56|3156.86|3164.91|3157.21|3164.56|3156.86|30
1644973390000|2022-02-16 01:03:10|3164.31|3156.61|3163.88|3156.18|3164.31|3156.61|3163.06|3155.36|27
1644973400000|2022-02-16 01:03:20|3163.87|3156.17|3162.56|3154.86|3163.87|3156.17|3161.98|3154.28|37
1644973410000|2022-02-16 01:03:30|3162.59|3154.89|3162.55|3154.85|3162.62|3154.92|3162.36|3154.66|17
1644973420000|2022-02-16 01:03:40|3162.48|3154.78|3162.22|3154.52|3162.48|3154.78|3161.97|3154.27|18
1644973430000|2022-02-16 01:03:50|3162.3|3154.6|3162.25|3154.55|3162.32|3154.62|3162|3154.3|28
1644973440000|2022-02-16 01:04:00|3162.23|3154.53|3162.35|3154.65|3162.35|3154.65|3162.19|3154.49|9
1644973450000|2022-02-16 01:04:10|3162.36|3154.66|3163.09|3155.39|3163.14|3155.44|3162.3|3154.6|24
1644973460000|2022-02-16 01:04:20|3163.15|3155.45|3162.88|3155.18|3163.15|3155.45|3162.71|3155.01|37
1644973470000|2022-02-16 01:04:30|3162.93|3155.23|3162.87|3155.17|3162.93|3155.23|3162.74|3155.04|27
1644973480000|2022-02-16 01:04:40|3162.82|3155.12|3162.71|3155.01|3163.08|3155.38|3162.71|3155.01|32
1644973490000|2022-02-16 01:04:50|3162.78|3155.08|3163.21|3155.51|3163.33|3155.63|3162.68|3154.98|29
1644973500000|2022-02-16 01:05:00|3163.23|3155.53|3164.6|3156.9|3164.79|3157.09|3163.23|3155.53|28
1644973510000|2022-02-16 01:05:10|3164.64|3156.94|3164.82|3157.12|3164.88|3157.18|3164.32|3156.62|34
1644973520000|2022-02-16 01:05:20|3164.83|3157.13|3164.68|3156.98|3164.89|3157.19|3164.68|3156.98|32
1644973530000|2022-02-16 01:05:30|3164.75|3157.05|3164.64|3156.94|3164.78|3157.08|3164.53|3156.83|31
1644973540000|2022-02-16 01:05:40|3164.55|3156.85|3164.18|3156.48|3164.55|3156.85|3163.95|3156.25|35
1644973550000|2022-02-16 01:05:50|3164.21|3156.51|3164.04|3156.34|3164.33|3156.63|3163.77|3156.07|32
1644973560000|2022-02-16 01:06:00|3163.98|3156.28|3164.05|3156.35|3164.35|3156.65|3163.71|3156.01|32
1644973570000|2022-02-16 01:06:10|3164.17|3156.47|3163.59|3155.89|3164.24|3156.54|3163.56|3155.86|37
1644973580000|2022-02-16 01:06:20|3163.56|3155.86|3163.49|3155.79|3163.56|3155.86|3163.36|3155.66|35
1644973590000|2022-02-16 01:06:30|3163.48|3155.78|3163.43|3155.73|3163.57|3155.87|3163.31|3155.61|35
1644973600000|2022-02-16 01:06:40|3163.45|3155.75|3163.37|3155.67|3163.52|3155.82|3163.19|3155.49|36
1644973610000|2022-02-16 01:06:50|3163.45|3155.75|3163.45|3155.75|3163.49|3155.79|3163.33|3155.63|31
1644973620000|2022-02-16 01:07:00|3163.44|3155.74|3163.29|3155.59|3163.5|3155.8|3163.28|3155.58|29
1644973630000|2022-02-16 01:07:10|3163.32|3155.62|3163.33|3155.63|3163.44|3155.74|3163.32|3155.62|22
1644973640000|2022-02-16 01:07:20|3163.32|3155.62|3163.03|3155.33|3163.32|3155.62|3163.03|3155.33|22
1644973650000|2022-02-16 01:07:30|3163.05|3155.35|3162.79|3155.09|3163.05|3155.35|3162.65|3154.95|24
1644973660000|2022-02-16 01:07:40|3162.7|3155|3163.08|3155.38|3163.08|3155.38|3162.58|3154.88|24
1644973670000|2022-02-16 01:07:50|3163.13|3155.43|3162.89|3155.19|3163.15|3155.45|3162.77|3155.07|27
1644973680000|2022-02-16 01:08:00|3162.91|3155.21|3162.56|3154.86|3162.94|3155.24|3162.37|3154.67|23
1644973690000|2022-02-16 01:08:10|3162.55|3154.85|3162.67|3154.97|3162.71|3155.01|3162.41|3154.71|26
1644973700000|2022-02-16 01:08:20|3162.63|3154.93|3160.84|3153.14|3162.63|3154.93|3160.84|3153.14|30
1644973710000|2022-02-16 01:08:30|3160.85|3153.15|3160.49|3152.79|3161.12|3153.42|3160.44|3152.74|35
1644973720000|2022-02-16 01:08:40|3160.67|3152.97|3160.61|3152.91|3161.31|3153.61|3160.27|3152.57|35
1644973730000|2022-02-16 01:08:50|3160.93|3153.23|3160.8|3153.1|3161|3153.3|3160.46|3152.76|32
1644973740000|2022-02-16 01:09:00|3160.82|3153.12|3160.97|3153.27|3161.01|3153.31|3160.79|3153.09|21
1644973750000|2022-02-16 01:09:10|3161.03|3153.33|3161.06|3153.36|3161.17|3153.47|3160.92|3153.22|22
1644973760000|2022-02-16 01:09:20|3160.98|3153.28|3160.73|3153.03|3161.24|3153.54|3160.55|3152.85|31
1644973770000|2022-02-16 01:09:30|3160.69|3152.99|3160.72|3153.02|3160.81|3153.11|3160.58|3152.88|26
1644973780000|2022-02-16 01:09:40|3160.73|3153.03|3161.31|3153.61|3161.38|3153.68|3160.55|3152.85|30
1644973790000|2022-02-16 01:09:50|3161.33|3153.63|3160.69|3152.99|3161.34|3153.64|3160.64|3152.94|30
1644973800000|2022-02-16 01:10:00|3160.67|3152.97|3160.59|3152.89|3160.97|3153.27|3160.59|3152.89|23
1644973810000|2022-02-16 01:10:10|3160.66|3152.96|3160.44|3152.74|3160.89|3153.19|3160.41|3152.71|21
1644973820000|2022-02-16 01:10:20|3160.4|3152.7|3158.84|3151.14|3160.68|3152.98|3158.84|3151.14|37
1644973830000|2022-02-16 01:10:30|3159.26|3151.56|3158.47|3150.77|3159.26|3151.56|3157.75|3150.05|35
1644973840000|2022-02-16 01:10:40|3158.42|3150.72|3158.67|3150.97|3159.41|3151.71|3156.87|3149.17|38
1644973850000|2022-02-16 01:10:50|3158.4|3150.7|3158.76|3151.06|3159.18|3151.48|3158.29|3150.59|32
1644973860000|2022-02-16 01:11:00|3158.75|3151.05|3160.68|3152.98|3160.8|3153.1|3158.75|3151.05|39
1644973870000|2022-02-16 01:11:10|3160.61|3152.91|3160.96|3153.26|3161.61|3153.91|3160.3|3152.6|35
1644973880000|2022-02-16 01:11:20|3160.98|3153.28|3161.17|3153.47|3161.64|3153.94|3160.98|3153.28|32
1644973890000|2022-02-16 01:11:30|3161.21|3153.51|3161.61|3153.91|3161.74|3154.04|3160.92|3153.22|29
1644973900000|2022-02-16 01:11:40|3161.62|3153.92|3161.26|3153.56|3161.64|3153.94|3161.04|3153.34|22
1644973910000|2022-02-16 01:11:50|3161.31|3153.61|3161.26|3153.56|3161.38|3153.68|3161.08|3153.38|17
1644973920000|2022-02-16 01:12:00|3161.2|3153.5|3160.76|3153.06|3161.27|3153.57|3160.66|3152.96|19
1644973930000|2022-02-16 01:12:10|3160.73|3153.03|3160.73|3153.03|3160.84|3153.14|3160.68|3152.98|11
1644973940000|2022-02-16 01:12:20|3160.77|3153.07|3161.04|3153.34|3161.04|3153.34|3160.49|3152.79|24
1644973950000|2022-02-16 01:12:30|3161.06|3153.36|3160.69|3152.99|3161.64|3153.94|3160.62|3152.92|32
1644973960000|2022-02-16 01:12:40|3160.65|3152.95|3160.64|3152.94|3161.31|3153.61|3160.43|3152.73|33
1644973970000|2022-02-16 01:12:50|3160.65|3152.95|3159.9|3152.2|3161.19|3153.49|3159.9|3152.2|24
1644973980000|2022-02-16 01:13:00|3159.88|3152.18|3159.8|3152.1|3160.03|3152.33|3159.77|3152.07|33
1644973990000|2022-02-16 01:13:10|3160.04|3152.34|3159.86|3152.16|3160.12|3152.42|3159.78|3152.08|30
1644974000000|2022-02-16 01:13:20|3159.9|3152.2|3159.47|3151.77|3160.14|3152.44|3159.38|3151.68|32
1644974010000|2022-02-16 01:13:30|3159.46|3151.76|3159.1|3151.4|3159.46|3151.76|3159.1|3151.4|32
1644974020000|2022-02-16 01:13:40|3159.15|3151.45|3158.76|3151.06|3159.24|3151.54|3158.76|3151.06|26
1644974030000|2022-02-16 01:13:50|3158.74|3151.04|3157.15|3149.45|3158.75|3151.05|3157.15|3149.45|33
1644974040000|2022-02-16 01:14:00|3157.27|3149.57|3154.87|3147.17|3157.27|3149.57|3154.6|3146.9|26
1644974050000|2022-02-16 01:14:10|3154.84|3147.14|3154.29|3146.59|3155.02|3147.32|3154.22|3146.52|38
1644974060000|2022-02-16 01:14:20|3154.27|3146.57|3151.36|3143.66|3154.27|3146.57|3151.36|3143.66|35
1644974070000|2022-02-16 01:14:30|3151.62|3143.92|3152.3|3144.6|3152.45|3144.75|3150.83|3143.13|39
1644974080000|2022-02-16 01:14:40|3152|3144.3|3152.64|3144.94|3152.64|3144.94|3151.79|3144.09|36
1644974090000|2022-02-16 01:14:50|3152.7|3145|3153.25|3145.55|3153.38|3145.68|3152.48|3144.78|38
1644974100000|2022-02-16 01:15:00|3152.96|3145.26|3154.63|3146.93|3154.63|3146.93|3152.51|3144.81|38
1644974110000|2022-02-16 01:15:10|3154.38|3146.68|3155.93|3148.23|3156.38|3148.68|3154.38|3146.68|39
1644974120000|2022-02-16 01:15:20|3156.24|3148.54|3156.34|3148.64|3156.53|3148.83|3155.47|3147.77|35
1644974130000|2022-02-16 01:15:30|3156.37|3148.67|3156.3|3148.6|3156.57|3148.87|3156.18|3148.48|35
1644974140000|2022-02-16 01:15:40|3156.39|3148.69|3156.83|3149.13|3157|3149.3|3156.25|3148.55|34
1644974150000|2022-02-16 01:15:50|3156.77|3149.07|3156.5|3148.8|3157.42|3149.72|3156.16|3148.46|35
1644974160000|2022-02-16 01:16:00|3156.44|3148.74|3155.25|3147.55|3156.54|3148.84|3155.25|3147.55|28
1644974170000|2022-02-16 01:16:10|3155.39|3147.69|3155.03|3147.33|3155.45|3147.75|3155.03|3147.33|24
1644974180000|2022-02-16 01:16:20|3155.06|3147.36|3155.22|3147.52|3155.24|3147.54|3154.64|3146.94|32
1644974190000|2022-02-16 01:16:30|3155.3|3147.6|3154.16|3146.46|3155.3|3147.6|3154.04|3146.34|38
1644974200000|2022-02-16 01:16:40|3154.37|3146.67|3153.85|3146.15|3154.46|3146.76|3153.85|3146.15|35
1644974210000|2022-02-16 01:16:50|3153.89|3146.19|3154.32|3146.62|3154.37|3146.67|3153.57|3145.87|38
1644974220000|2022-02-16 01:17:00|3154.29|3146.59|3153.18|3145.48|3154.33|3146.63|3153.14|3145.44|32
1644974230000|2022-02-16 01:17:10|3153.13|3145.43|3153.66|3145.96|3153.71|3146.01|3153.1|3145.4|37
1644974240000|2022-02-16 01:17:20|3153.63|3145.93|3154.41|3146.71|3154.41|3146.71|3153.51|3145.81|35
1644974250000|2022-02-16 01:17:30|3154.4|3146.7|3154.42|3146.72|3154.57|3146.87|3154.35|3146.65|21
1644974260000|2022-02-16 01:17:40|3154.48|3146.78|3154.73|3147.03|3154.73|3147.03|3154.35|3146.65|21
1644974270000|2022-02-16 01:17:50|3154.71|3147.01|3154.07|3146.37|3154.76|3147.06|3153.96|3146.26|27
1644974280000|2022-02-16 01:18:00|3154.16|3146.46|3154.17|3146.47|3155.02|3147.32|3154.05|3146.35|30
1644974290000|2022-02-16 01:18:10|3154.19|3146.49|3154.71|3147.01|3154.91|3147.21|3154.17|3146.47|26
1644974300000|2022-02-16 01:18:20|3154.57|3146.87|3154.74|3147.04|3155.01|3147.31|3154.07|3146.37|23
1644974310000|2022-02-16 01:18:30|3154.7|3147|3154.51|3146.81|3154.9|3147.2|3154.51|3146.81|17
1644974320000|2022-02-16 01:18:40|3154.48|3146.78|3154.49|3146.79|3154.87|3147.17|3154.48|3146.78|22
1644974330000|2022-02-16 01:18:50|3154.28|3146.58|3154.7|3147|3154.77|3147.07|3154.28|3146.58|31
1644974340000|2022-02-16 01:19:00|3154.69|3146.99|3152.4|3144.7|3154.69|3146.99|3152.4|3144.7|23
1644974350000|2022-02-16 01:19:10|3152.39|3144.69|3152.58|3144.88|3153.07|3145.37|3152.39|3144.69|39
1644974360000|2022-02-16 01:19:20|3152.49|3144.79|3150.26|3142.56|3152.49|3144.79|3149.76|3142.06|35
1644974370000|2022-02-16 01:19:30|3150.4|3142.7|3151.17|3143.47|3151.17|3143.47|3150.17|3142.47|39
1644974380000|2022-02-16 01:19:40|3150.68|3142.98|3150.85|3143.15|3152.09|3144.39|3150.56|3142.86|39
1644974390000|2022-02-16 01:19:50|3150.86|3143.16|3151.71|3144.01|3151.73|3144.03|3150.6|3142.9|37
1644974400000|2022-02-16 01:20:00|3151.65|3143.95|3151.85|3144.15|3151.95|3144.25|3151.48|3143.78|28
1644974410000|2022-02-16 01:20:10|3151.79|3144.09|3151.84|3144.14|3152.06|3144.36|3151.7|3144|25
1644974420000|2022-02-16 01:20:20|3152.17|3144.47|3152.3|3144.6|3152.63|3144.93|3151.35|3143.65|30
1644974430000|2022-02-16 01:20:30|3152.33|3144.63|3151.55|3143.85|3152.84|3145.14|3151.55|3143.85|27
1644974440000|2022-02-16 01:20:40|3151.65|3143.95|3151.74|3144.04|3151.8|3144.1|3151.53|3143.83|31
1644974450000|2022-02-16 01:20:50|3151.76|3144.06|3151.56|3143.86|3151.8|3144.1|3151.03|3143.33|27
1644974460000|2022-02-16 01:21:00|3151.66|3143.96|3151.22|3143.52|3151.66|3143.96|3150.93|3143.23|32
1644974470000|2022-02-16 01:21:10|3151.21|3143.51|3151.03|3143.33|3151.59|3143.89|3150.91|3143.21|37
1644974480000|2022-02-16 01:21:20|3150.84|3143.14|3150.6|3142.9|3151.11|3143.41|3149.82|3142.12|38
1644974490000|2022-02-16 01:21:30|3149.93|3142.23|3149.57|3141.87|3150.41|3142.71|3149.22|3141.52|36
1644974500000|2022-02-16 01:21:40|3149.66|3141.96|3150.39|3142.69|3151.06|3143.36|3149.57|3141.87|39
1644974510000|2022-02-16 01:21:50|3150.77|3143.07|3150.62|3142.92|3151.21|3143.51|3150.22|3142.52|34
1644974520000|2022-02-16 01:22:00|3151.11|3143.41|3150.71|3143.01|3151.11|3143.41|3150.45|3142.75|40
1644974530000|2022-02-16 01:22:10|3150.6|3142.9|3150.47|3142.77|3150.86|3143.16|3150.21|3142.51|37
1644974540000|2022-02-16 01:22:20|3150.46|3142.76|3151.58|3143.88|3151.69|3143.99|3150.38|3142.68|24
1644974550000|2022-02-16 01:22:30|3151.63|3143.93|3151.56|3143.86|3151.69|3143.99|3151.44|3143.74|35
1644974560000|2022-02-16 01:22:40|3151.55|3143.85|3151.76|3144.06|3151.82|3144.12|3151.47|3143.77|29
1644974570000|2022-02-16 01:22:50|3151.74|3144.04|3151.65|3143.95|3152.15|3144.45|3151.21|3143.51|27
1644974580000|2022-02-16 01:23:00|3152.07|3144.37|3153.16|3145.46|3153.67|3145.97|3151.5|3143.8|37
1644974590000|2022-02-16 01:23:10|3152.98|3145.28|3152.97|3145.27|3153.52|3145.82|3152.93|3145.23|34
1644974600000|2022-02-16 01:23:20|3153.01|3145.31|3153.28|3145.58|3153.79|3146.09|3152.95|3145.25|28
1644974610000|2022-02-16 01:23:30|3153.32|3145.62|3153.16|3145.46|3153.78|3146.08|3153.15|3145.45|34
1644974620000|2022-02-16 01:23:40|3153.46|3145.76|3152.89|3145.19|3153.48|3145.78|3152.8|3145.1|34
1644974630000|2022-02-16 01:23:50|3152.9|3145.2|3152.91|3145.21|3153.26|3145.56|3152.88|3145.18|27
1644974640000|2022-02-16 01:24:00|3152.87|3145.17|3152.93|3145.23|3153.09|3145.39|3152.86|3145.16|21
1644974650000|2022-02-16 01:24:10|3152.91|3145.21|3152.37|3144.67|3153.03|3145.33|3152.16|3144.46|28
1644974660000|2022-02-16 01:24:20|3152.32|3144.62|3153.13|3145.43|3153.26|3145.56|3151.74|3144.04|28
1644974670000|2022-02-16 01:24:30|3153.14|3145.44|3153.39|3145.69|3153.4|3145.7|3153.14|3145.44|24
1644974680000|2022-02-16 01:24:40|3153.34|3145.64|3153.99|3146.29|3154.04|3146.34|3153.34|3145.64|25
1644974690000|2022-02-16 01:24:50|3153.98|3146.28|3154.02|3146.32|3154.09|3146.39|3153.87|3146.17|33
1644974700000|2022-02-16 01:25:00|3154|3146.3|3153.9|3146.2|3154.14|3146.44|3153.87|3146.17|30
1644974710000|2022-02-16 01:25:10|3153.91|3146.21|3154.66|3146.96|3154.66|3146.96|3153.82|3146.12|28
1644974720000|2022-02-16 01:25:20|3154.59|3146.89|3155.75|3148.05|3155.92|3148.22|3154.57|3146.87|34
1644974730000|2022-02-16 01:25:30|3155.6|3147.9|3154.61|3146.91|3155.62|3147.92|3154.42|3146.72|38
1644974740000|2022-02-16 01:25:40|3154.53|3146.83|3155.7|3148|3155.79|3148.09|3154.53|3146.83|32
1644974750000|2022-02-16 01:25:50|3155.73|3148.03|3155.76|3148.06|3155.85|3148.15|3154.73|3147.03|34
1644974760000|2022-02-16 01:26:00|3155.78|3148.08|3156.26|3148.56|3156.34|3148.64|3155.78|3148.08|35
1644974770000|2022-02-16 01:26:10|3156.19|3148.49|3156.44|3148.74|3156.7|3149|3156.18|3148.48|32
1644974780000|2022-02-16 01:26:20|3156.47|3148.77|3156.36|3148.66|3156.57|3148.87|3155.67|3147.97|32
1644974790000|2022-02-16 01:26:30|3156.33|3148.63|3157.14|3149.44|3157.34|3149.64|3156|3148.3|30
1644974800000|2022-02-16 01:26:40|3157.23|3149.53|3158.14|3150.44|3159.61|3151.91|3156.95|3149.25|38
1644974810000|2022-02-16 01:26:50|3158.13|3150.43|3158.38|3150.68|3158.55|3150.85|3158.13|3150.43|29
1644974820000|2022-02-16 01:27:00|3158.53|3150.83|3157.96|3150.26|3158.58|3150.88|3157.55|3149.85|23
1644974830000|2022-02-16 01:27:10|3157.79|3150.09|3158.71|3151.01|3158.76|3151.06|3157.79|3150.09|31
1644974840000|2022-02-16 01:27:20|3158.74|3151.04|3158.73|3151.03|3158.86|3151.16|3158.66|3150.96|19
1644974850000|2022-02-16 01:27:30|3158.74|3151.04|3159.24|3151.54|3159.35|3151.65|3158.73|3151.03|33
1644974860000|2022-02-16 01:27:40|3159.36|3151.66|3159.59|3151.89|3159.75|3152.05|3159.22|3151.52|28
1644974870000|2022-02-16 01:27:50|3159.6|3151.9|3161.89|3154.19|3161.89|3154.19|3159.6|3151.9|33
1644974880000|2022-02-16 01:28:00|3161.99|3154.29|3162.31|3154.61|3162.41|3154.71|3160.97|3153.27|33
1644974890000|2022-02-16 01:28:10|3162.35|3154.65|3160.37|3152.67|3162.9|3155.2|3160.24|3152.54|37
1644974900000|2022-02-16 01:28:20|3160.27|3152.57|3159|3151.3|3160.27|3152.57|3158.45|3150.75|36
1644974910000|2022-02-16 01:28:30|3160.3|3152.6|3163.98|3156.28|3164.21|3156.51|3160.3|3152.6|39
1644974920000|2022-02-16 01:28:40|3163.95|3156.25|3164.14|3156.44|3164.19|3156.49|3163.66|3155.96|37
1644974930000|2022-02-16 01:28:50|3164.11|3156.41|3164.44|3156.74|3165.1|3157.4|3164.11|3156.41|35
1644974940000|2022-02-16 01:29:00|3164.62|3156.92|3163.95|3156.25|3165.26|3157.56|3163.76|3156.06|34
1644974950000|2022-02-16 01:29:10|3163.93|3156.23|3162.23|3154.53|3164.02|3156.32|3162.09|3154.39|33
1644974960000|2022-02-16 01:29:20|3162.7|3155|3162.59|3154.89|3162.7|3155|3161.63|3153.93|36
1644974970000|2022-02-16 01:29:30|3162.64|3154.94|3161.55|3153.85|3162.64|3154.94|3161.07|3153.37|33
1644974980000|2022-02-16 01:29:40|3161.14|3153.44|3162.52|3154.82|3162.93|3155.23|3161.11|3153.41|37
1644974990000|2022-02-16 01:29:50|3162.39|3154.69|3162.34|3154.64|3162.83|3155.13|3162.11|3154.41|34
1644975000000|2022-02-16 01:30:00|3161.96|3154.26|3162.49|3154.79|3162.49|3154.79|3161.61|3153.91|34
1644975010000|2022-02-16 01:30:10|3162.51|3154.81|3162.28|3154.58|3162.77|3155.07|3162.23|3154.53|32
1644975020000|2022-02-16 01:30:20|3162.26|3154.56|3162.52|3154.82|3162.55|3154.85|3162.19|3154.49|33
1644975030000|2022-02-16 01:30:30|3162.51|3154.81|3162.44|3154.74|3162.51|3154.81|3162.42|3154.72|11
1644975040000|2022-02-16 01:30:40|3162.53|3154.83|3158|3150.3|3162.53|3154.83|3157.47|3149.77|34
1644975050000|2022-02-16 01:30:50|3158.07|3150.37|3157.33|3149.63|3159.39|3151.69|3157.15|3149.45|36
1644975060000|2022-02-16 01:31:00|3157.44|3149.74|3157.58|3149.88|3158.05|3150.35|3157.2|3149.5|33
1644975070000|2022-02-16 01:31:10|3157.5|3149.8|3157.23|3149.53|3157.5|3149.8|3156.25|3148.55|37
1644975080000|2022-02-16 01:31:20|3157.12|3149.42|3157.72|3150.02|3157.72|3150.02|3156.09|3148.39|39
1644975090000|2022-02-16 01:31:30|3157.81|3150.11|3158.65|3150.95|3159.1|3151.4|3157.81|3150.11|37
1644975100000|2022-02-16 01:31:40|3158.66|3150.96|3157.82|3150.12|3158.72|3151.02|3157.35|3149.65|37
1644975110000|2022-02-16 01:31:50|3158.14|3150.44|3158.13|3150.43|3158.3|3150.6|3157.58|3149.88|35
1644975120000|2022-02-16 01:32:00|3158.17|3150.47|3158.68|3150.98|3162.07|3154.37|3157.67|3149.97|40
1644975130000|2022-02-16 01:32:10|3159.27|3151.57|3157.92|3150.22|3159.27|3151.57|3157.91|3150.21|39
1644975140000|2022-02-16 01:32:20|3157.75|3150.05|3157.15|3149.45|3160.02|3152.32|3157.15|3149.45|38
1644975150000|2022-02-16 01:32:30|3155.69|3147.99|3155.38|3147.68|3156.58|3148.88|3154.88|3147.18|38
1644975160000|2022-02-16 01:32:40|3155.84|3148.14|3157.51|3149.81|3158.04|3150.34|3155.26|3147.56|37
1644975170000|2022-02-16 01:32:50|3157.4|3149.7|3157.06|3149.36|3157.93|3150.23|3156.97|3149.27|36
1644975180000|2022-02-16 01:33:00|3157.32|3149.62|3158|3150.3|3158.06|3150.36|3157.02|3149.32|31
1644975190000|2022-02-16 01:33:10|3157.94|3150.24|3159.31|3151.61|3160.2|3152.5|3157.94|3150.24|38
1644975200000|2022-02-16 01:33:20|3159.46|3151.76|3158.48|3150.78|3159.46|3151.76|3158.34|3150.64|36
1644975210000|2022-02-16 01:33:30|3158.49|3150.79|3158.64|3150.94|3158.91|3151.21|3157.48|3149.78|35
1644975220000|2022-02-16 01:33:40|3158.65|3150.95|3158.83|3151.13|3159.52|3151.82|3158.25|3150.55|39
1644975230000|2022-02-16 01:33:50|3158.7|3151|3159.02|3151.32|3159.02|3151.32|3158.24|3150.54|33
1644975240000|2022-02-16 01:34:00|3158.92|3151.22|3158.91|3151.21|3159.11|3151.41|3157.34|3149.64|39
1644975250000|2022-02-16 01:34:10|3158.87|3151.17|3157.94|3150.24|3159.08|3151.38|3157.55|3149.85|34
1644975260000|2022-02-16 01:34:20|3157.9|3150.2|3158.52|3150.82|3158.76|3151.06|3156.99|3149.29|37
1644975270000|2022-02-16 01:34:30|3158.54|3150.84|3157.7|3150|3158.7|3151|3156.81|3149.11|33
1644975280000|2022-02-16 01:34:40|3157.73|3150.03|3156.72|3149.02|3157.75|3150.05|3156.33|3148.63|38
1644975290000|2022-02-16 01:34:50|3156.97|3149.27|3156.75|3149.05|3157.85|3150.15|3156.62|3148.92|36
1644975300000|2022-02-16 01:35:00|3157.28|3149.58|3156.96|3149.26|3157.28|3149.58|3156.52|3148.82|29
1644975310000|2022-02-16 01:35:10|3157.01|3149.31|3155.67|3147.97|3157.64|3149.94|3155.12|3147.42|37
1644975320000|2022-02-16 01:35:20|3155.59|3147.89|3156.56|3148.86|3156.92|3149.22|3155.59|3147.89|36
1644975330000|2022-02-16 01:35:30|3156.73|3149.03|3156.1|3148.4|3156.81|3149.11|3155.59|3147.89|29
1644975340000|2022-02-16 01:35:40|3156.05|3148.35|3156.14|3148.44|3156.44|3148.74|3155.13|3147.43|36
1644975350000|2022-02-16 01:35:50|3156.12|3148.42|3155.34|3147.64|3156.16|3148.46|3155.07|3147.37|23
1644975360000|2022-02-16 01:36:00|3155.18|3147.48|3154.97|3147.27|3155.28|3147.58|3154.97|3147.27|29
1644975370000|2022-02-16 01:36:10|3155.08|3147.38|3155.68|3147.98|3155.88|3148.18|3155.08|3147.38|33
1644975380000|2022-02-16 01:36:20|3155.63|3147.93|3154.72|3147.02|3155.72|3148.02|3154.71|3147.01|31
1644975390000|2022-02-16 01:36:30|3154.71|3147.01|3154.99|3147.29|3155.35|3147.65|3154.68|3146.98|37
1644975400000|2022-02-16 01:36:40|3154.97|3147.27|3154.5|3146.8|3155.34|3147.64|3154.42|3146.72|30
1644975410000|2022-02-16 01:36:50|3154.74|3147.04|3155.22|3147.52|3155.33|3147.63|3154.71|3147.01|34
1644975420000|2022-02-16 01:37:00|3155.27|3147.57|3154.19|3146.49|3155.27|3147.57|3154.16|3146.46|33
1644975430000|2022-02-16 01:37:10|3154.28|3146.58|3154.93|3147.23|3155.09|3147.39|3154.1|3146.4|34
1644975440000|2022-02-16 01:37:20|3155.08|3147.38|3155.28|3147.58|3156.18|3148.48|3154.6|3146.9|38
1644975450000|2022-02-16 01:37:30|3155.21|3147.51|3154.62|3146.92|3155.34|3147.64|3154.37|3146.67|32
1644975460000|2022-02-16 01:37:40|3154.45|3146.75|3154.41|3146.71|3155|3147.3|3154.41|3146.71|35
1644975470000|2022-02-16 01:37:50|3154.47|3146.77|3155.3|3147.6|3155.3|3147.6|3154.39|3146.69|35
1644975480000|2022-02-16 01:38:00|3155.12|3147.42|3154.65|3146.95|3155.12|3147.42|3154.36|3146.66|36
1644975490000|2022-02-16 01:38:10|3154.66|3146.96|3154.61|3146.91|3154.86|3147.16|3154.53|3146.83|17
1644975500000|2022-02-16 01:38:20|3154.6|3146.9|3154.29|3146.59|3154.68|3146.98|3153.69|3145.99|34
1644975510000|2022-02-16 01:38:30|3154.42|3146.72|3154.25|3146.55|3154.66|3146.96|3154.16|3146.46|29
1644975520000|2022-02-16 01:38:40|3154.28|3146.58|3153.99|3146.29|3154.77|3147.07|3153.9|3146.2|31
1644975530000|2022-02-16 01:38:50|3154.02|3146.32|3149.13|3141.43|3154.45|3146.75|3149.13|3141.43|36
1644975540000|2022-02-16 01:39:00|3149.14|3141.44|3150.91|3143.21|3152.22|3144.52|3149.01|3141.31|37
1644975550000|2022-02-16 01:39:10|3150.93|3143.23|3150.57|3142.87|3151.36|3143.66|3148.69|3140.99|37
1644975560000|2022-02-16 01:39:20|3150.9|3143.2|3152.94|3145.24|3153.17|3145.47|3150.46|3142.76|37
1644975570000|2022-02-16 01:39:30|3152.93|3145.23|3150.73|3143.03|3153.12|3145.42|3150.73|3143.03|35
1644975580000|2022-02-16 01:39:40|3149.79|3142.09|3151.18|3143.48|3151.56|3143.86|3148.86|3141.16|39
1644975590000|2022-02-16 01:39:50|3151.2|3143.5|3151.19|3143.49|3151.68|3143.98|3150.81|3143.11|38
1644975600000|2022-02-16 01:40:00|3151.08|3143.38|3150.47|3142.77|3151.5|3143.8|3150.47|3142.77|37
1644975610000|2022-02-16 01:40:10|3150.83|3143.13|3151.54|3143.84|3151.73|3144.03|3150.51|3142.81|39
1644975620000|2022-02-16 01:40:20|3151.9|3144.2|3150.99|3143.29|3151.9|3144.2|3150.6|3142.9|35
1644975630000|2022-02-16 01:40:30|3151.33|3143.63|3150.98|3143.28|3151.62|3143.92|3150.37|3142.67|37
1644975640000|2022-02-16 01:40:40|3150.96|3143.26|3150.96|3143.26|3151.04|3143.34|3150.2|3142.5|40
1644975650000|2022-02-16 01:40:50|3150.61|3142.91|3150.09|3142.39|3151.4|3143.7|3150.01|3142.31|39
1644975660000|2022-02-16 01:41:00|3150.12|3142.42|3150.07|3142.37|3150.53|3142.83|3149.8|3142.1|36
1644975670000|2022-02-16 01:41:10|3150.06|3142.36|3149.78|3142.08|3150.43|3142.73|3149.77|3142.07|37
1644975680000|2022-02-16 01:41:20|3149.83|3142.13|3149.74|3142.04|3150.62|3142.92|3149.7|3142|35
1644975690000|2022-02-16 01:41:30|3149.72|3142.02|3149.11|3141.41|3149.76|3142.06|3148.55|3140.85|39
1644975700000|2022-02-16 01:41:40|3149.22|3141.52|3149.62|3141.92|3150.26|3142.56|3149.22|3141.52|33
1644975710000|2022-02-16 01:41:50|3149.56|3141.86|3151.19|3143.49|3151.5|3143.8|3149.56|3141.86|35
1644975720000|2022-02-16 01:42:00|3151.13|3143.43|3150.99|3143.29|3151.43|3143.73|3150.65|3142.95|31
1644975730000|2022-02-16 01:42:10|3150.82|3143.12|3152.17|3144.47|3152.67|3144.97|3150.78|3143.08|36
1644975740000|2022-02-16 01:42:20|3152.05|3144.35|3151.86|3144.16|3153.29|3145.59|3151.8|3144.1|39
1644975750000|2022-02-16 01:42:30|3151.93|3144.23|3152.48|3144.78|3152.81|3145.11|3151.93|3144.23|32
1644975760000|2022-02-16 01:42:40|3152.46|3144.76|3151.08|3143.38|3153.44|3145.74|3151.08|3143.38|37
1644975770000|2022-02-16 01:42:50|3150.84|3143.14|3151.93|3144.23|3152.06|3144.36|3150.84|3143.14|37
1644975780000|2022-02-16 01:43:00|3151.97|3144.27|3151.99|3144.29|3152.41|3144.71|3151.93|3144.23|31
1644975790000|2022-02-16 01:43:10|3151.94|3144.24|3151.43|3143.73|3152.35|3144.65|3151.34|3143.64|30
1644975800000|2022-02-16 01:43:20|3151.3|3143.6|3151.45|3143.75|3152.09|3144.39|3150.86|3143.16|39
1644975810000|2022-02-16 01:43:30|3150.84|3143.14|3151.11|3143.41|3151.88|3144.18|3150.81|3143.11|36
1644975820000|2022-02-16 01:43:40|3151.04|3143.34|3148.03|3140.33|3151.43|3143.73|3148.03|3140.33|38
1644975830000|2022-02-16 01:43:50|3147.69|3139.99|3148.74|3141.04|3149.28|3141.58|3147.56|3139.86|37
1644975840000|2022-02-16 01:44:00|3148.93|3141.23|3148.97|3141.27|3151.21|3143.51|3148.85|3141.15|37
1644975850000|2022-02-16 01:44:10|3149.24|3141.54|3149.37|3141.67|3150.38|3142.68|3148.85|3141.15|35
1644975860000|2022-02-16 01:44:20|3149.3|3141.6|3149.64|3141.94|3149.94|3142.24|3149.04|3141.34|37
1644975870000|2022-02-16 01:44:30|3149.53|3141.83|3149.02|3141.32|3150.08|3142.38|3149.02|3141.32|32
1644975880000|2022-02-16 01:44:40|3149.3|3141.6|3148.28|3140.58|3149.46|3141.76|3148.25|3140.55|38
1644975890000|2022-02-16 01:44:50|3148.13|3140.43|3146.61|3138.91|3148.13|3140.43|3146.59|3138.89|38
1644975900000|2022-02-16 01:45:00|3146.57|3138.87|3145.95|3138.25|3146.88|3139.18|3143.94|3136.24|40
1644975910000|2022-02-16 01:45:10|3145.79|3138.09|3146.25|3138.55|3146.37|3138.67|3145.33|3137.63|36
1644975920000|2022-02-16 01:45:20|3146.3|3138.6|3148.71|3141.01|3148.82|3141.12|3145.69|3137.99|33
1644975930000|2022-02-16 01:45:30|3148.58|3140.88|3147.2|3139.5|3148.58|3140.88|3147.2|3139.5|38
1644975940000|2022-02-16 01:45:40|3146.38|3138.68|3146.77|3139.07|3146.81|3139.11|3145.38|3137.68|36
1644975950000|2022-02-16 01:45:50|3146.91|3139.21|3147.32|3139.62|3147.38|3139.68|3146.68|3138.98|36
1644975960000|2022-02-16 01:46:00|3147.21|3139.51|3146.5|3138.8|3147.34|3139.64|3146.15|3138.45|33
1644975970000|2022-02-16 01:46:10|3146.63|3138.93|3147.18|3139.48|3147.45|3139.75|3146.59|3138.89|36
1644975980000|2022-02-16 01:46:20|3147.28|3139.58|3147.35|3139.65|3147.46|3139.76|3146.81|3139.11|38
1644975990000|2022-02-16 01:46:30|3147.41|3139.71|3148.07|3140.37|3148.15|3140.45|3147.41|3139.71|36
1644976000000|2022-02-16 01:46:40|3148.11|3140.41|3148.69|3140.99|3149.34|3141.64|3148.07|3140.37|36
1644976010000|2022-02-16 01:46:50|3148.68|3140.98|3148.16|3140.46|3148.97|3141.27|3148.04|3140.34|37
1644976020000|2022-02-16 01:47:00|3148.25|3140.55|3148.39|3140.69|3148.51|3140.81|3147.83|3140.13|36
1644976030000|2022-02-16 01:47:10|3148.3|3140.6|3147.62|3139.92|3148.71|3141.01|3147.54|3139.84|35
1644976040000|2022-02-16 01:47:20|3147.7|3140|3147.05|3139.35|3147.75|3140.05|3146.73|3139.03|36
1644976050000|2022-02-16 01:47:30|3146.99|3139.29|3146.53|3138.83|3147.38|3139.68|3146.39|3138.69|34
1644976060000|2022-02-16 01:47:40|3146.51|3138.81|3146.18|3138.48|3146.51|3138.81|3145.84|3138.14|34
1644976070000|2022-02-16 01:47:50|3146.2|3138.5|3146.55|3138.85|3146.55|3138.85|3146.13|3138.43|29
1644976080000|2022-02-16 01:48:00|3146.49|3138.79|3146.96|3139.26|3146.96|3139.26|3145.97|3138.27|33
1644976090000|2022-02-16 01:48:10|3147.07|3139.37|3146.61|3138.91|3147.17|3139.47|3146.18|3138.48|34
1644976100000|2022-02-16 01:48:20|3146.3|3138.6|3145.29|3137.59|3146.71|3139.01|3144.94|3137.24|35
1644976110000|2022-02-16 01:48:30|3145.11|3137.41|3145.32|3137.62|3145.6|3137.9|3144.66|3136.96|34
1644976120000|2022-02-16 01:48:40|3145.16|3137.46|3144.78|3137.08|3145.37|3137.67|3144.78|3137.08|34
1644976130000|2022-02-16 01:48:50|3144.79|3137.09|3144.54|3136.84|3145.29|3137.59|3144.5|3136.8|39
1644976140000|2022-02-16 01:49:00|3144.51|3136.81|3142.15|3134.45|3144.52|3136.82|3141.98|3134.28|37
1644976150000|2022-02-16 01:49:10|3142.17|3134.47|3143.4|3135.7|3143.4|3135.7|3142.17|3134.47|39
1644976160000|2022-02-16 01:49:20|3143.36|3135.66|3145.01|3137.31|3145.8|3138.1|3143.11|3135.41|40
1644976170000|2022-02-16 01:49:30|3144.99|3137.29|3144.35|3136.65|3145.03|3137.33|3144.35|3136.65|38
1644976180000|2022-02-16 01:49:40|3144.36|3136.66|3144.4|3136.7|3144.9|3137.2|3144.36|3136.66|30
1644976190000|2022-02-16 01:49:50|3144.34|3136.64|3143.83|3136.13|3144.54|3136.84|3143.31|3135.61|38
1644976200000|2022-02-16 01:50:00|3143.98|3136.28|3143.23|3135.53|3144.88|3137.18|3143.19|3135.49|34
1644976210000|2022-02-16 01:50:10|3143.22|3135.52|3143.41|3135.71|3143.54|3135.84|3143.22|3135.52|27
1644976220000|2022-02-16 01:50:20|3143.49|3135.79|3143.02|3135.32|3143.49|3135.79|3142.61|3134.91|40
1644976230000|2022-02-16 01:50:30|3143|3135.3|3142.62|3134.92|3143.47|3135.77|3142.62|3134.92|36
1644976240000|2022-02-16 01:50:40|3142.57|3134.87|3142.9|3135.2|3143.16|3135.46|3142.37|3134.67|34
1644976250000|2022-02-16 01:50:50|3142.92|3135.22|3142.43|3134.73|3143.12|3135.42|3142.32|3134.62|36
1644976260000|2022-02-16 01:51:00|3142.91|3135.21|3142.62|3134.92|3143.16|3135.46|3142.4|3134.7|33
1644976270000|2022-02-16 01:51:10|3142.58|3134.88|3142.85|3135.15|3142.85|3135.15|3141.64|3133.94|33
1644976280000|2022-02-16 01:51:20|3142.89|3135.19|3140.38|3132.68|3142.89|3135.19|3139.13|3131.43|37
1644976290000|2022-02-16 01:51:30|3140.08|3132.38|3140.33|3132.63|3140.95|3133.25|3140.08|3132.38|35
1644976300000|2022-02-16 01:51:40|3140.28|3132.58|3141.33|3133.63|3141.33|3133.63|3139.97|3132.27|39
1644976310000|2022-02-16 01:51:50|3141.24|3133.54|3140.89|3133.19|3141.5|3133.8|3140.73|3133.03|36
1644976320000|2022-02-16 01:52:00|3140.91|3133.21|3139.54|3131.84|3140.98|3133.28|3139.48|3131.78|38
1644976330000|2022-02-16 01:52:10|3139.98|3132.28|3139.92|3132.22|3140.66|3132.96|3139.65|3131.95|30
1644976340000|2022-02-16 01:52:20|3139.93|3132.23|3140.14|3132.44|3140.57|3132.87|3139.93|3132.23|34
1644976350000|2022-02-16 01:52:30|3139.83|3132.13|3139.46|3131.76|3139.88|3132.18|3139.28|3131.58|36
1644976360000|2022-02-16 01:52:40|3139.61|3131.91|3139.2|3131.5|3139.83|3132.13|3138.91|3131.21|37
1644976370000|2022-02-16 01:52:50|3139.16|3131.46|3138.92|3131.22|3139.64|3131.94|3138.6|3130.9|36
1644976380000|2022-02-16 01:53:00|3139.14|3131.44|3139.68|3131.98|3139.83|3132.13|3139.07|3131.37|31
1644976390000|2022-02-16 01:53:10|3139.67|3131.97|3139.51|3131.81|3139.9|3132.2|3139.17|3131.47|22
1644976400000|2022-02-16 01:53:20|3139.5|3131.8|3139.28|3131.58|3139.58|3131.88|3139.12|3131.42|25
1644976410000|2022-02-16 01:53:30|3139.27|3131.57|3139.31|3131.61|3139.63|3131.93|3139.21|3131.51|26
1644976420000|2022-02-16 01:53:40|3139.41|3131.71|3139.24|3131.54|3139.51|3131.81|3139.11|3131.41|34
1644976430000|2022-02-16 01:53:50|3139.32|3131.62|3140.3|3132.6|3140.3|3132.6|3139.32|3131.62|32
1644976440000|2022-02-16 01:54:00|3140.26|3132.56|3141.29|3133.59|3141.75|3134.05|3140.16|3132.46|38
1644976450000|2022-02-16 01:54:10|3141.28|3133.58|3140.69|3132.99|3141.28|3133.58|3140.48|3132.78|32
1644976460000|2022-02-16 01:54:20|3140.74|3133.04|3141.61|3133.91|3141.81|3134.11|3139.95|3132.25|39
1644976470000|2022-02-16 01:54:30|3141.51|3133.81|3141.31|3133.61|3142.04|3134.34|3141.29|3133.59|34
1644976480000|2022-02-16 01:54:40|3141.22|3133.52|3141.88|3134.18|3142.23|3134.53|3140.99|3133.29|36
1644976490000|2022-02-16 01:54:50|3141.78|3134.08|3141.24|3133.54|3142.06|3134.36|3141.1|3133.4|36
1644976500000|2022-02-16 01:55:00|3141.33|3133.63|3142.48|3134.78|3142.48|3134.78|3141.08|3133.38|29
1644976510000|2022-02-16 01:55:10|3141.98|3134.28|3141.92|3134.22|3142.55|3134.85|3141.49|3133.79|40
1644976520000|2022-02-16 01:55:20|3142.35|3134.65|3143.81|3136.11|3143.95|3136.25|3142.35|3134.65|36
1644976530000|2022-02-16 01:55:30|3143.83|3136.13|3142.39|3134.69|3143.83|3136.13|3142.29|3134.59|33
1644976540000|2022-02-16 01:55:40|3142.42|3134.72|3143.32|3135.62|3143.49|3135.79|3142.33|3134.63|39
1644976550000|2022-02-16 01:55:50|3143.3|3135.6|3142.8|3135.1|3143.55|3135.85|3142.21|3134.51|24
1644976560000|2022-02-16 01:56:00|3142.75|3135.05|3142.97|3135.27|3143.17|3135.47|3142.62|3134.92|32
1644976570000|2022-02-16 01:56:10|3142.95|3135.25|3143.16|3135.46|3143.16|3135.46|3142.44|3134.74|32
1644976580000|2022-02-16 01:56:20|3143.13|3135.43|3142.51|3134.81|3143.21|3135.51|3142.14|3134.44|30
1644976590000|2022-02-16 01:56:30|3142.17|3134.47|3143.3|3135.6|3143.32|3135.62|3142.05|3134.35|36
1644976600000|2022-02-16 01:56:40|3143.08|3135.38|3141.54|3133.84|3143.1|3135.4|3141.54|3133.84|37
1644976610000|2022-02-16 01:56:50|3141.7|3134|3142.34|3134.64|3142.55|3134.85|3141.58|3133.88|33
1644976620000|2022-02-16 01:57:00|3141.97|3134.27|3141.64|3133.94|3142.49|3134.79|3141.51|3133.81|35
1644976630000|2022-02-16 01:57:10|3141.65|3133.95|3142.45|3134.75|3142.45|3134.75|3141.59|3133.89|29
1644976640000|2022-02-16 01:57:20|3142.43|3134.73|3143.06|3135.36|3143.2|3135.5|3141.84|3134.14|31
1644976650000|2022-02-16 01:57:30|3143.04|3135.34|3143.74|3136.04|3144.13|3136.43|3142.46|3134.76|36
1644976660000|2022-02-16 01:57:40|3143.76|3136.06|3143.76|3136.06|3143.86|3136.16|3143.47|3135.77|24
1644976670000|2022-02-16 01:57:50|3143.67|3135.97|3143.55|3135.85|3143.88|3136.18|3143.19|3135.49|31
1644976680000|2022-02-16 01:58:00|3143.54|3135.84|3143.7|3136|3143.86|3136.16|3143.39|3135.69|21
1644976690000|2022-02-16 01:58:10|3143.62|3135.92|3143.93|3136.23|3144.14|3136.44|3142.59|3134.89|32
1644976700000|2022-02-16 01:58:20|3144.07|3136.37|3143.91|3136.21|3144.48|3136.78|3143.75|3136.05|27
1644976710000|2022-02-16 01:58:30|3144.03|3136.33|3144.7|3137|3145.21|3137.51|3143.94|3136.24|31
1644976720000|2022-02-16 01:58:40|3145.28|3137.58|3145.06|3137.36|3145.33|3137.63|3144.47|3136.77|32
1644976730000|2022-02-16 01:58:50|3145.04|3137.34|3144.25|3136.55|3145.34|3137.64|3143.83|3136.13|38
1644976740000|2022-02-16 01:59:00|3144.26|3136.56|3144.56|3136.86|3145.17|3137.47|3143.64|3135.94|29
1644976750000|2022-02-16 01:59:10|3145.06|3137.36|3146.48|3138.78|3146.48|3138.78|3144.54|3136.84|36
1644976760000|2022-02-16 01:59:20|3146.22|3138.52|3145.52|3137.82|3146.22|3138.52|3145.38|3137.68|35
1644976770000|2022-02-16 01:59:30|3145.62|3137.92|3146.18|3138.48|3146.18|3138.48|3145.1|3137.4|37
1644976780000|2022-02-16 01:59:40|3146.16|3138.46|3144.23|3136.53|3146.29|3138.59|3144.23|3136.53|37
1644976790000|2022-02-16 01:59:50|3144.18|3136.48|3144.27|3136.57|3144.83|3137.13|3143.96|3136.26|35
1644976800000|2022-02-16 02:00:00|3144.28|3136.58|3144.92|3137.22|3145.22|3137.52|3143.91|3136.21|37
1644976810000|2022-02-16 02:00:10|3145.28|3137.58|3144.55|3136.85|3145.28|3137.58|3143.45|3135.75|37
1644976820000|2022-02-16 02:00:20|3144.6|3136.9|3144.47|3136.77|3145.08|3137.38|3144.41|3136.71|36
1644976830000|2022-02-16 02:00:30|3144.75|3137.05|3144.62|3136.92|3144.92|3137.22|3144.32|3136.62|36
1644976840000|2022-02-16 02:00:40|3144.78|3137.08|3145.61|3137.91|3145.61|3137.91|3144.44|3136.74|35
1644976850000|2022-02-16 02:00:50|3145.52|3137.82|3145.48|3137.78|3145.76|3138.06|3145.17|3137.47|38
1644976860000|2022-02-16 02:01:00|3145.43|3137.73|3145.84|3138.14|3146.33|3138.63|3145.43|3137.73|34
1644976870000|2022-02-16 02:01:10|3145.91|3138.21|3146.45|3138.75|3146.9|3139.2|3145.89|3138.19|34
1644976880000|2022-02-16 02:01:20|3146.32|3138.62|3147.68|3139.98|3147.94|3140.24|3146.32|3138.62|30
1644976890000|2022-02-16 02:01:30|3147.61|3139.91|3147.21|3139.51|3147.61|3139.91|3146.77|3139.07|38
1644976900000|2022-02-16 02:01:40|3147.17|3139.47|3147.24|3139.54|3147.89|3140.19|3146.88|3139.18|38
1644976910000|2022-02-16 02:01:50|3147.26|3139.56|3147.26|3139.56|3148.04|3140.34|3147|3139.3|38
1644976920000|2022-02-16 02:02:00|3147.31|3139.61|3148.17|3140.47|3148.34|3140.64|3147.04|3139.34|38
1644976930000|2022-02-16 02:02:10|3147.57|3139.87|3148.07|3140.37|3148.93|3141.23|3147.32|3139.62|38
1644976940000|2022-02-16 02:02:20|3148.15|3140.45|3148.98|3141.28|3149.28|3141.58|3147.42|3139.72|31
1644976950000|2022-02-16 02:02:30|3148.8|3141.1|3148.78|3141.08|3148.84|3141.14|3148.06|3140.36|34
1644976960000|2022-02-16 02:02:40|3148.75|3141.05|3149.04|3141.34|3149.18|3141.48|3148.34|3140.64|37
1644976970000|2022-02-16 02:02:50|3148.99|3141.29|3148.96|3141.26|3149.14|3141.44|3148.34|3140.64|36
1644976980000|2022-02-16 02:03:00|3148.27|3140.57|3148.13|3140.43|3148.39|3140.69|3147.84|3140.14|37
1644976990000|2022-02-16 02:03:10|3147.98|3140.28|3148.64|3140.94|3148.72|3141.02|3147.74|3140.04|39
1644977000000|2022-02-16 02:03:20|3148.61|3140.91|3148.59|3140.89|3148.75|3141.05|3148.44|3140.74|33
1644977010000|2022-02-16 02:03:30|3148.58|3140.88|3148.62|3140.92|3149.03|3141.33|3148.38|3140.68|37
1644977020000|2022-02-16 02:03:40|3148.47|3140.77|3148.41|3140.71|3149.23|3141.53|3148.3|3140.6|36
1644977030000|2022-02-16 02:03:50|3148.4|3140.7|3148.74|3141.04|3148.93|3141.23|3148.4|3140.7|28
1644977040000|2022-02-16 02:04:00|3148.99|3141.29|3148.87|3141.17|3149.04|3141.34|3148.11|3140.41|36
1644977050000|2022-02-16 02:04:10|3148.88|3141.18|3148.28|3140.58|3148.9|3141.2|3148|3140.3|35
1644977060000|2022-02-16 02:04:20|3148.25|3140.55|3148.28|3140.58|3148.35|3140.65|3148.08|3140.38|29
1644977070000|2022-02-16 02:04:30|3148.31|3140.61|3148.57|3140.87|3148.69|3140.99|3148.03|3140.33|29
1644977080000|2022-02-16 02:04:40|3148.51|3140.81|3148.34|3140.64|3148.59|3140.89|3148.28|3140.58|31
1644977090000|2022-02-16 02:04:50|3148.33|3140.63|3148.69|3140.99|3149.05|3141.35|3147.83|3140.13|38
1644977100000|2022-02-16 02:05:00|3148.68|3140.98|3148.61|3140.91|3148.76|3141.06|3148.39|3140.69|31
1644977110000|2022-02-16 02:05:10|3148.6|3140.9|3148.51|3140.81|3148.69|3140.99|3148.08|3140.38|31
1644977120000|2022-02-16 02:05:20|3148.49|3140.79|3148.03|3140.33|3148.49|3140.79|3147.5|3139.8|34
1644977130000|2022-02-16 02:05:30|3148.05|3140.35|3147.86|3140.16|3148.05|3140.35|3147.76|3140.06|25
1644977140000|2022-02-16 02:05:40|3147.85|3140.15|3148.11|3140.41|3148.58|3140.88|3147.41|3139.71|32
1644977150000|2022-02-16 02:05:50|3148.12|3140.42|3148.24|3140.54|3148.6|3140.9|3148.07|3140.37|36
1644977160000|2022-02-16 02:06:00|3148.17|3140.47|3148.32|3140.62|3148.32|3140.62|3147.54|3139.84|26
1644977170000|2022-02-16 02:06:10|3147.75|3140.05|3148|3140.3|3148.46|3140.76|3147.75|3140.05|32
1644977180000|2022-02-16 02:06:20|3148.02|3140.32|3147.78|3140.08|3148.52|3140.82|3147.78|3140.08|34
1644977190000|2022-02-16 02:06:30|3147.81|3140.11|3148.93|3141.23|3148.94|3141.24|3147.81|3140.11|32
1644977200000|2022-02-16 02:06:40|3148.96|3141.26|3148.94|3141.24|3149.12|3141.42|3148.87|3141.17|31
1644977210000|2022-02-16 02:06:50|3149.02|3141.32|3149.37|3141.67|3149.82|3142.12|3148.96|3141.26|28
1644977220000|2022-02-16 02:07:00|3149.41|3141.71|3149.12|3141.42|3149.42|3141.72|3149.03|3141.33|13
1644977230000|2022-02-16 02:07:10|3149.28|3141.58|3149.97|3142.27|3150.19|3142.49|3148.7|3141|15
1644977240000|2022-02-16 02:07:20|3150.06|3142.36|3150.14|3142.44|3150.23|3142.53|3149.5|3141.8|28
1644977250000|2022-02-16 02:07:30|3150.15|3142.45|3150.14|3142.44|3150.29|3142.59|3149.82|3142.12|34
1644977260000|2022-02-16 02:07:40|3150.17|3142.47|3150.1|3142.4|3150.24|3142.54|3149.72|3142.02|32
1644977270000|2022-02-16 02:07:50|3150.12|3142.42|3149.47|3141.77|3150.37|3142.67|3149.47|3141.77|32
1644977280000|2022-02-16 02:08:00|3149.17|3141.47|3147.93|3140.23|3149.17|3141.47|3147.89|3140.19|33
1644977290000|2022-02-16 02:08:10|3148.12|3140.42|3147.59|3139.89|3148.12|3140.42|3147.38|3139.68|37
1644977300000|2022-02-16 02:08:20|3147.53|3139.83|3147.55|3139.85|3147.83|3140.13|3147.32|3139.62|34
1644977310000|2022-02-16 02:08:30|3147.73|3140.03|3147.93|3140.23|3148.05|3140.35|3147.73|3140.03|25
1644977320000|2022-02-16 02:08:40|3147.94|3140.24|3147.28|3139.58|3147.94|3140.24|3146.92|3139.22|34
1644977330000|2022-02-16 02:08:50|3147.29|3139.59|3147.26|3139.56|3147.7|3140|3147.19|3139.49|36
1644977340000|2022-02-16 02:09:00|3147.16|3139.46|3147.19|3139.49|3147.4|3139.7|3146.92|3139.22|35
1644977350000|2022-02-16 02:09:10|3147.22|3139.52|3146.98|3139.28|3147.22|3139.52|3146.88|3139.18|29
1644977360000|2022-02-16 02:09:20|3146.96|3139.26|3147.16|3139.46|3147.34|3139.64|3146.78|3139.08|24
1644977370000|2022-02-16 02:09:30|3147.01|3139.31|3146.48|3138.78|3147.45|3139.75|3146.48|3138.78|29
1644977380000|2022-02-16 02:09:40|3146.07|3138.37|3144.58|3136.88|3146.07|3138.37|3144.58|3136.88|35
1644977390000|2022-02-16 02:09:50|3144.56|3136.86|3145.18|3137.48|3145.31|3137.61|3144.05|3136.35|29
1644977400000|2022-02-16 02:10:00|3145.02|3137.32|3145.3|3137.6|3145.3|3137.6|3144.84|3137.14|35
1644977410000|2022-02-16 02:10:10|3145.05|3137.35|3147.73|3140.03|3148.27|3140.57|3145.03|3137.33|29
1644977420000|2022-02-16 02:10:20|3147.75|3140.05|3148.11|3140.41|3148.3|3140.6|3147.61|3139.91|35
1644977430000|2022-02-16 02:10:30|3148.12|3140.42|3148.12|3140.42|3148.82|3141.12|3147.87|3140.17|33
1644977440000|2022-02-16 02:10:40|3148.15|3140.45|3147.86|3140.16|3148.41|3140.71|3147.73|3140.03|36
1644977450000|2022-02-16 02:10:50|3147.92|3140.22|3148.23|3140.53|3148.54|3140.84|3147.72|3140.02|34
1644977460000|2022-02-16 02:11:00|3148.2|3140.5|3148.39|3140.69|3148.41|3140.71|3147.63|3139.93|37
1644977470000|2022-02-16 02:11:10|3147.94|3140.24|3147.91|3140.21|3148.29|3140.59|3147.9|3140.2|34
1644977480000|2022-02-16 02:11:20|3148.19|3140.49|3148.32|3140.62|3148.4|3140.7|3147.86|3140.16|37
1644977490000|2022-02-16 02:11:30|3148.1|3140.4|3148.64|3140.94|3148.69|3140.99|3148.03|3140.33|35
1644977500000|2022-02-16 02:11:40|3148.67|3140.97|3147.86|3140.16|3148.93|3141.23|3147.86|3140.16|30
1644977510000|2022-02-16 02:11:50|3147.84|3140.14|3147.26|3139.56|3147.84|3140.14|3147|3139.3|37
1644977520000|2022-02-16 02:12:00|3147.18|3139.48|3146.63|3138.93|3147.37|3139.67|3146.07|3138.37|33
1644977530000|2022-02-16 02:12:10|3146.64|3138.94|3146.16|3138.46|3146.65|3138.95|3146.16|3138.46|27
1644977540000|2022-02-16 02:12:20|3146.28|3138.58|3147.17|3139.47|3147.55|3139.85|3146.24|3138.54|31
1644977550000|2022-02-16 02:12:30|3147.2|3139.5|3146.72|3139.02|3147.29|3139.59|3146.19|3138.49|32
1644977560000|2022-02-16 02:12:40|3146.76|3139.06|3146.17|3138.47|3146.76|3139.06|3145.97|3138.27|33
1644977570000|2022-02-16 02:12:50|3146.14|3138.44|3146.11|3138.41|3146.15|3138.45|3145.67|3137.97|25
1644977580000|2022-02-16 02:13:00|3145.94|3138.24|3145.67|3137.97|3146.09|3138.39|3145.5|3137.8|24
1644977590000|2022-02-16 02:13:10|3145.69|3137.99|3145.91|3138.21|3146.47|3138.77|3145.65|3137.95|23
1644977600000|2022-02-16 02:13:20|3145.73|3138.03|3144.96|3137.26|3145.85|3138.15|3144.8|3137.1|28
1644977610000|2022-02-16 02:13:30|3144.95|3137.25|3145.05|3137.35|3145.27|3137.57|3144.62|3136.92|35
1644977620000|2022-02-16 02:13:40|3145.02|3137.32|3144.83|3137.13|3145.52|3137.82|3144.73|3137.03|38
1644977630000|2022-02-16 02:13:50|3144.89|3137.19|3144.86|3137.16|3144.98|3137.28|3144.73|3137.03|30
1644977640000|2022-02-16 02:14:00|3144.98|3137.28|3145.01|3137.31|3145.09|3137.39|3144.45|3136.75|25
1644977650000|2022-02-16 02:14:10|3145.08|3137.38|3144.98|3137.28|3145.08|3137.38|3144.68|3136.98|24
1644977660000|2022-02-16 02:14:20|3144.9|3137.2|3144.79|3137.09|3145.03|3137.33|3144.69|3136.99|24
1644977670000|2022-02-16 02:14:30|3144.8|3137.1|3146.21|3138.51|3146.22|3138.52|3144.79|3137.09|31
1644977680000|2022-02-16 02:14:40|3146.2|3138.5|3146.13|3138.43|3146.29|3138.59|3145.89|3138.19|25
1644977690000|2022-02-16 02:14:50|3146.11|3138.41|3145.6|3137.9|3146.25|3138.55|3145.31|3137.61|37
1644977700000|2022-02-16 02:15:00|3145.46|3137.76|3145.33|3137.63|3145.78|3138.08|3145.16|3137.46|31
1644977710000|2022-02-16 02:15:10|3145.29|3137.59|3144.8|3137.1|3145.69|3137.99|3144.75|3137.05|30
1644977720000|2022-02-16 02:15:20|3144.93|3137.23|3144.82|3137.12|3145.63|3137.93|3144.74|3137.04|28
1644977730000|2022-02-16 02:15:30|3145.08|3137.38|3144.4|3136.7|3145.08|3137.38|3144.09|3136.39|30
1644977740000|2022-02-16 02:15:40|3144.16|3136.46|3144.69|3136.99|3144.69|3136.99|3144.08|3136.38|32
1644977750000|2022-02-16 02:15:50|3144.61|3136.91|3144.95|3137.25|3145.18|3137.48|3144.39|3136.69|31
1644977760000|2022-02-16 02:16:00|3144.93|3137.23|3144.77|3137.07|3145.06|3137.36|3144.67|3136.97|34
1644977770000|2022-02-16 02:16:10|3144.83|3137.13|3144.67|3136.97|3144.88|3137.18|3144.4|3136.7|27
1644977780000|2022-02-16 02:16:20|3144.7|3137|3144.43|3136.73|3144.7|3137|3143.89|3136.19|30
1644977790000|2022-02-16 02:16:30|3144.51|3136.81|3144.61|3136.91|3144.68|3136.98|3144.18|3136.48|34
1644977800000|2022-02-16 02:16:40|3144.64|3136.94|3144.79|3137.09|3144.8|3137.1|3144.35|3136.65|31
1644977810000|2022-02-16 02:16:50|3144.8|3137.1|3144.87|3137.17|3145.13|3137.43|3144.57|3136.87|27
1644977820000|2022-02-16 02:17:00|3144.92|3137.22|3144.65|3136.95|3144.94|3137.24|3144.52|3136.82|26
1644977830000|2022-02-16 02:17:10|3144.7|3137|3144.09|3136.39|3144.77|3137.07|3144.09|3136.39|38
1644977840000|2022-02-16 02:17:20|3144.15|3136.45|3144.52|3136.82|3144.69|3136.99|3143.58|3135.88|34
1644977850000|2022-02-16 02:17:30|3144.56|3136.86|3144.16|3136.46|3144.64|3136.94|3144.16|3136.46|31
1644977860000|2022-02-16 02:17:40|3144.15|3136.45|3143.99|3136.29|3144.37|3136.67|3143.94|3136.24|34
1644977870000|2022-02-16 02:17:50|3143.95|3136.25|3144.21|3136.51|3144.34|3136.64|3143.94|3136.24|30
1644977880000|2022-02-16 02:18:00|3144.26|3136.56|3144.64|3136.94|3144.65|3136.95|3143.97|3136.27|36
1644977890000|2022-02-16 02:18:10|3144.68|3136.98|3144.28|3136.58|3144.68|3136.98|3144.16|3136.46|26
1644977900000|2022-02-16 02:18:20|3144.34|3136.64|3144.74|3137.04|3144.96|3137.26|3144.28|3136.58|33
1644977910000|2022-02-16 02:18:30|3144.73|3137.03|3145.09|3137.39|3145.17|3137.47|3144.49|3136.79|31
1644977920000|2022-02-16 02:18:40|3145.06|3137.36|3145.16|3137.46|3145.31|3137.61|3144.95|3137.25|31
1644977930000|2022-02-16 02:18:50|3145.17|3137.47|3146.35|3138.65|3146.4|3138.7|3145.08|3137.38|31
1644977940000|2022-02-16 02:19:00|3146.28|3138.58|3146.23|3138.53|3146.42|3138.72|3146.1|3138.4|33
1644977950000|2022-02-16 02:19:10|3146.11|3138.41|3147.47|3139.77|3147.51|3139.81|3146.04|3138.34|36
1644977960000|2022-02-16 02:19:20|3147.5|3139.8|3147.79|3140.09|3147.91|3140.21|3147.45|3139.75|31
1644977970000|2022-02-16 02:19:30|3147.84|3140.14|3147.87|3140.17|3147.87|3140.17|3147.72|3140.02|29
1644977980000|2022-02-16 02:19:40|3147.96|3140.26|3148.56|3140.86|3148.68|3140.98|3147.95|3140.25|28
1644977990000|2022-02-16 02:19:50|3148.53|3140.83|3148.54|3140.84|3148.76|3141.06|3148.49|3140.79|23
1644978000000|2022-02-16 02:20:00|3148.59|3140.89|3148.58|3140.88|3148.82|3141.12|3148.27|3140.57|21
1644978010000|2022-02-16 02:20:10|3148.54|3140.84|3149.13|3141.43|3149.13|3141.43|3148.37|3140.67|32
1644978020000|2022-02-16 02:20:20|3149.01|3141.31|3148.35|3140.65|3149.01|3141.31|3148.01|3140.31|30
1644978030000|2022-02-16 02:20:30|3148.36|3140.66|3147.86|3140.16|3148.36|3140.66|3147.84|3140.14|33
1644978040000|2022-02-16 02:20:40|3147.82|3140.12|3147.86|3140.16|3148.01|3140.31|3147.79|3140.09|28
1644978050000|2022-02-16 02:20:50|3147.98|3140.28|3147.75|3140.05|3148.09|3140.39|3147.25|3139.55|22
1644978060000|2022-02-16 02:21:00|3147.74|3140.04|3147|3139.3|3147.74|3140.04|3146.5|3138.8|38
1644978070000|2022-02-16 02:21:10|3147.01|3139.31|3146.8|3139.1|3147.25|3139.55|3146.66|3138.96|31
1644978080000|2022-02-16 02:21:20|3147.35|3139.65|3147.21|3139.51|3147.35|3139.65|3146.47|3138.77|33
1644978090000|2022-02-16 02:21:30|3146.83|3139.13|3146.87|3139.17|3147.17|3139.47|3146.68|3138.98|27
1644978100000|2022-02-16 02:21:40|3146.86|3139.16|3146.99|3139.29|3147.01|3139.31|3146.71|3139.01|29
1644978110000|2022-02-16 02:21:50|3147.13|3139.43|3146.38|3138.68|3147.26|3139.56|3146.32|3138.62|35
1644978120000|2022-02-16 02:22:00|3146.34|3138.64|3145.52|3137.82|3146.37|3138.67|3145.21|3137.51|34
1644978130000|2022-02-16 02:22:10|3145.51|3137.81|3145.54|3137.84|3145.68|3137.98|3145.06|3137.36|34
1644978140000|2022-02-16 02:22:20|3145.51|3137.81|3145.59|3137.89|3145.68|3137.98|3145.26|3137.56|35
1644978150000|2022-02-16 02:22:30|3145.6|3137.9|3145.95|3138.25|3145.95|3138.25|3144.9|3137.2|26
1644978160000|2022-02-16 02:22:40|3144.92|3137.22|3145.98|3138.28|3146.04|3138.34|3144.92|3137.22|29
1644978170000|2022-02-16 02:22:50|3145.97|3138.27|3145.73|3138.03|3146.02|3138.32|3145.53|3137.83|33
1644978180000|2022-02-16 02:23:00|3146|3138.3|3146.03|3138.33|3146.03|3138.33|3145.53|3137.83|28
1644978190000|2022-02-16 02:23:10|3145.66|3137.96|3145.81|3138.11|3146.05|3138.35|3145.53|3137.83|31
1644978200000|2022-02-16 02:23:20|3146.03|3138.33|3146|3138.3|3146.03|3138.33|3145.63|3137.93|21
1644978210000|2022-02-16 02:23:30|3145.74|3138.04|3145.78|3138.08|3146.11|3138.41|3145.53|3137.83|18
1644978220000|2022-02-16 02:23:40|3146.01|3138.31|3145.7|3138|3146.1|3138.4|3145.53|3137.83|18
1644978230000|2022-02-16 02:23:50|3145.32|3137.62|3144.98|3137.28|3145.32|3137.62|3144.71|3137.01|31
1644978240000|2022-02-16 02:24:00|3145.04|3137.34|3145.59|3137.89|3145.59|3137.89|3144.73|3137.03|18
1644978250000|2022-02-16 02:24:10|3145.65|3137.95|3145.75|3138.05|3145.75|3138.05|3145.52|3137.82|19
1644978260000|2022-02-16 02:24:20|3145.62|3137.92|3145.51|3137.81|3145.65|3137.95|3145.18|3137.48|30
1644978270000|2022-02-16 02:24:30|3145.49|3137.79|3145.47|3137.77|3145.51|3137.81|3145.47|3137.77|8
1644978280000|2022-02-16 02:24:40|3145.5|3137.8|3145.62|3137.92|3145.62|3137.92|3145.5|3137.8|3
1644978290000|2022-02-16 02:24:50|3145.5|3137.8|3145.4|3137.7|3145.5|3137.8|3145.4|3137.7|8
1644978300000|2022-02-16 02:25:00|3145.44|3137.74|3145.5|3137.8|3145.57|3137.87|3145.44|3137.74|12
1644978310000|2022-02-16 02:25:10|3145.53|3137.83|3145.44|3137.74|3145.71|3138.01|3145.43|3137.73|12
1644978320000|2022-02-16 02:25:20|3145.47|3137.77|3144.71|3137.01|3145.5|3137.8|3144.65|3136.95|33
1644978330000|2022-02-16 02:25:30|3144.73|3137.03|3144.4|3136.7|3144.83|3137.13|3143.97|3136.27|29
1644978340000|2022-02-16 02:25:40|3144.55|3136.85|3145.09|3137.39|3145.09|3137.39|3143.92|3136.22|34
1644978350000|2022-02-16 02:25:50|3145.1|3137.4|3145.53|3137.83|3145.56|3137.86|3144.96|3137.26|23
1644978360000|2022-02-16 02:26:00|3145.56|3137.86|3145.29|3137.59|3145.56|3137.86|3145.16|3137.46|9
1644978370000|2022-02-16 02:26:10|3145.34|3137.64|3145.16|3137.46|3145.41|3137.71|3145.16|3137.46|18
1644978380000|2022-02-16 02:26:20|3145.19|3137.49|3145.29|3137.59|3145.5|3137.8|3145.16|3137.46|11
1644978390000|2022-02-16 02:26:30|3145.31|3137.61|3145.17|3137.47|3145.35|3137.65|3145.16|3137.46|17
1644978400000|2022-02-16 02:26:40|3145.18|3137.48|3145.93|3138.23|3145.99|3138.29|3145.13|3137.43|25
1644978410000|2022-02-16 02:26:50|3145.91|3138.21|3145.93|3138.23|3145.93|3138.23|3145.4|3137.7|18
1644978420000|2022-02-16 02:27:00|3145.49|3137.79|3145.67|3137.97|3145.67|3137.97|3145.18|3137.48|28
1644978430000|2022-02-16 02:27:10|3145.64|3137.94|3145.2|3137.5|3145.64|3137.94|3145.06|3137.36|33
1644978440000|2022-02-16 02:27:20|3145.42|3137.72|3145.08|3137.38|3145.44|3137.74|3145.06|3137.36|30
1644978450000|2022-02-16 02:27:30|3145.11|3137.41|3145.03|3137.33|3145.35|3137.65|3144.97|3137.27|23
1644978460000|2022-02-16 02:27:40|3144.98|3137.28|3144.6|3136.9|3145.05|3137.35|3144.48|3136.78|35
1644978470000|2022-02-16 02:27:50|3144.63|3136.93|3144.45|3136.75|3144.89|3137.19|3144.24|3136.54|36
1644978480000|2022-02-16 02:28:00|3144.72|3137.02|3144.6|3136.9|3144.81|3137.11|3144.45|3136.75|31
1644978490000|2022-02-16 02:28:10|3144.59|3136.89|3144.87|3137.17|3144.9|3137.2|3144.52|3136.82|24
1644978500000|2022-02-16 02:28:20|3144.88|3137.18|3144.77|3137.07|3144.95|3137.25|3144.66|3136.96|26
1644978510000|2022-02-16 02:28:30|3144.76|3137.06|3144.8|3137.1|3144.92|3137.22|3144.68|3136.98|22
1644978520000|2022-02-16 02:28:40|3144.85|3137.15|3144.7|3137|3144.91|3137.21|3144.7|3137|25
1644978530000|2022-02-16 02:28:50|3144.66|3136.96|3144.5|3136.8|3144.93|3137.23|3144.39|3136.69|34
1644978540000|2022-02-16 02:29:00|3144.3|3136.6|3144.02|3136.32|3144.73|3137.03|3143.89|3136.19|27
1644978550000|2022-02-16 02:29:10|3144.11|3136.41|3143.94|3136.24|3144.22|3136.52|3143.76|3136.06|27
1644978560000|2022-02-16 02:29:20|3143.88|3136.18|3143.69|3135.99|3144.25|3136.55|3143.37|3135.67|33
1644978570000|2022-02-16 02:29:30|3143.61|3135.91|3143.35|3135.65|3143.85|3136.15|3143.18|3135.48|29
1644978580000|2022-02-16 02:29:40|3143.39|3135.69|3142.63|3134.93|3143.6|3135.9|3142.59|3134.89|31
1644978590000|2022-02-16 02:29:50|3142.67|3134.97|3142.83|3135.13|3142.92|3135.22|3142.66|3134.96|10
1644978600000|2022-02-16 02:30:00|3142.71|3135.01|3142.72|3135.02|3142.9|3135.2|3142.58|3134.88|15
1644978610000|2022-02-16 02:30:10|3142.84|3135.14|3143.43|3135.73|3143.69|3135.99|3142.48|3134.78|29
1644978620000|2022-02-16 02:30:20|3143.42|3135.72|3143.14|3135.44|3143.59|3135.89|3143.08|3135.38|26
1644978630000|2022-02-16 02:30:30|3143.12|3135.42|3143.33|3135.63|3143.36|3135.66|3142.87|3135.17|30
1644978640000|2022-02-16 02:30:40|3143.18|3135.48|3142.87|3135.17|3143.2|3135.5|3142.64|3134.94|25
1644978650000|2022-02-16 02:30:50|3142.91|3135.21|3142.83|3135.13|3142.98|3135.28|3142.45|3134.75|29
1644978660000|2022-02-16 02:31:00|3142.93|3135.23|3142.68|3134.98|3143.24|3135.54|3142.37|3134.67|34
1644978670000|2022-02-16 02:31:10|3143.08|3135.38|3142.54|3134.84|3143.37|3135.67|3142.37|3134.67|33
1644978680000|2022-02-16 02:31:20|3142.91|3135.21|3142.56|3134.86|3143.39|3135.69|3142.42|3134.72|30
1644978690000|2022-02-16 02:31:30|3142.41|3134.71|3142.23|3134.53|3142.89|3135.19|3141.74|3134.04|38
1644978700000|2022-02-16 02:31:40|3142.56|3134.86|3142.62|3134.92|3142.82|3135.12|3142.1|3134.4|35
1644978710000|2022-02-16 02:31:50|3142.28|3134.58|3143.8|3136.1|3143.94|3136.24|3142.16|3134.46|38
1644978720000|2022-02-16 02:32:00|3144.05|3136.35|3144.87|3137.17|3144.93|3137.23|3144.05|3136.35|31
1644978730000|2022-02-16 02:32:10|3144.93|3137.23|3145.02|3137.32|3145.02|3137.32|3144.61|3136.91|24
1644978740000|2022-02-16 02:32:20|3144.93|3137.23|3145.66|3137.96|3145.81|3138.11|3144.88|3137.18|18
1644978750000|2022-02-16 02:32:30|3145.71|3138.01|3145.93|3138.23|3145.98|3138.28|3145.69|3137.99|26
1644978760000|2022-02-16 02:32:40|3146.27|3138.57|3146.37|3138.67|3146.37|3138.67|3145.93|3138.23|21
1644978770000|2022-02-16 02:32:50|3146.38|3138.68|3146.71|3139.01|3146.76|3139.06|3146.34|3138.64|18
1644978780000|2022-02-16 02:33:00|3146.72|3139.02|3146.65|3138.95|3146.74|3139.04|3146.6|3138.9|22
1644978790000|2022-02-16 02:33:10|3146.67|3138.97|3146.1|3138.4|3146.72|3139.02|3145.47|3137.77|35
1644978800000|2022-02-16 02:33:20|3146.11|3138.41|3146.3|3138.6|3146.33|3138.63|3146.07|3138.37|27
1644978810000|2022-02-16 02:33:30|3146.27|3138.57|3146.02|3138.32|3146.33|3138.63|3145.86|3138.16|35
1644978820000|2022-02-16 02:33:40|3146.11|3138.41|3145.64|3137.94|3146.11|3138.41|3145.6|3137.9|28
1644978830000|2022-02-16 02:33:50|3145.71|3138.01|3144.85|3137.15|3145.75|3138.05|3144.74|3137.04|33
1644978840000|2022-02-16 02:34:00|3144.95|3137.25|3145.25|3137.55|3145.27|3137.57|3144.62|3136.92|36
1644978850000|2022-02-16 02:34:10|3145.27|3137.57|3145.88|3138.18|3146.02|3138.32|3145.05|3137.35|24
1644978860000|2022-02-16 02:34:20|3146.04|3138.34|3146.18|3138.48|3146.18|3138.48|3145.46|3137.76|20
1644978870000|2022-02-16 02:34:30|3145.94|3138.24|3145.9|3138.2|3146.19|3138.49|3145.83|3138.13|13
1644978880000|2022-02-16 02:34:40|3145.79|3138.09|3144.79|3137.09|3145.79|3138.09|3144.45|3136.75|21
1644978890000|2022-02-16 02:34:50|3144.82|3137.12|3144.04|3136.34|3144.83|3137.13|3143.97|3136.27|30
1644978900000|2022-02-16 02:35:00|3143.93|3136.23|3144.14|3136.44|3144.14|3136.44|3143.27|3135.57|33
1644978910000|2022-02-16 02:35:10|3144.03|3136.33|3144.68|3136.98|3144.72|3137.02|3144.03|3136.33|23
1644978920000|2022-02-16 02:35:20|3144.55|3136.85|3144.61|3136.91|3144.72|3137.02|3144.53|3136.83|16
1644978930000|2022-02-16 02:35:30|3144.44|3136.74|3144.48|3136.78|3144.72|3137.02|3143.98|3136.28|19
1644978940000|2022-02-16 02:35:40|3144.51|3136.81|3144.44|3136.74|3144.51|3136.81|3144.36|3136.66|8
1644978950000|2022-02-16 02:35:50|3144.43|3136.73|3144.51|3136.81|3144.52|3136.82|3144.21|3136.51|19
1644978960000|2022-02-16 02:36:00|3144.56|3136.86|3143.51|3135.81|3144.89|3137.19|3143.23|3135.53|38
1644978970000|2022-02-16 02:36:10|3143.55|3135.85|3143.37|3135.67|3143.75|3136.05|3143.37|3135.67|24
1644978980000|2022-02-16 02:36:20|3143.55|3135.85|3144.06|3136.36|3144.06|3136.36|3143.47|3135.77|27
1644978990000|2022-02-16 02:36:30|3144.01|3136.31|3144.1|3136.4|3144.38|3136.68|3143.95|3136.25|20
1644979000000|2022-02-16 02:36:40|3144.16|3136.46|3144.33|3136.63|3144.8|3137.1|3144.12|3136.42|24
1644979010000|2022-02-16 02:36:50|3144.32|3136.62|3145.2|3137.5|3145.25|3137.55|3144.01|3136.31|19
1644979020000|2022-02-16 02:37:00|3145.6|3137.9|3146.34|3138.64|3146.34|3138.64|3145.49|3137.79|27
1644979030000|2022-02-16 02:37:10|3146.35|3138.65|3146.35|3138.65|3146.48|3138.78|3145.73|3138.03|33
1644979040000|2022-02-16 02:37:20|3146.38|3138.68|3145.97|3138.27|3146.38|3138.68|3145.64|3137.94|24
1644979050000|2022-02-16 02:37:30|3146.1|3138.4|3146.39|3138.69|3146.47|3138.77|3146.04|3138.34|32
1644979060000|2022-02-16 02:37:40|3146.37|3138.67|3146.44|3138.74|3146.45|3138.75|3146.22|3138.52|29
1644979070000|2022-02-16 02:37:50|3146.41|3138.71|3146.47|3138.77|3146.49|3138.79|3146.41|3138.71|11
1644979080000|2022-02-16 02:38:00|3146.49|3138.79|3146.44|3138.74|3146.49|3138.79|3146.44|3138.74|3
1644979090000|2022-02-16 02:38:10|3146.41|3138.71|3146.41|3138.71|3146.49|3138.79|3146.41|3138.71|15
1644979100000|2022-02-16 02:38:20|3146.47|3138.77|3146.68|3138.98|3146.7|3139|3146.44|3138.74|10
1644979110000|2022-02-16 02:38:30|3146.66|3138.96|3145.93|3138.23|3146.71|3139.01|3145.86|3138.16|22
1644979120000|2022-02-16 02:38:40|3145.92|3138.22|3145.96|3138.26|3146.18|3138.48|3145.92|3138.22|18
1644979130000|2022-02-16 02:38:50|3145.95|3138.25|3145.95|3138.25|3145.95|3138.25|3145.95|3138.25|1
1644979140000|2022-02-16 02:39:00|3145.35|3137.65|3144.79|3137.09|3145.35|3137.65|3144.62|3136.92|31
1644979150000|2022-02-16 02:39:10|3144.78|3137.08|3144.7|3137|3144.78|3137.08|3144.59|3136.89|20
1644979160000|2022-02-16 02:39:20|3144.73|3137.03|3144.8|3137.1|3144.85|3137.15|3144.73|3137.03|15
1644979170000|2022-02-16 02:39:30|3144.76|3137.06|3143.81|3136.11|3144.76|3137.06|3143.8|3136.1|24
1644979180000|2022-02-16 02:39:40|3143.83|3136.13|3143.58|3135.88|3143.85|3136.15|3143.32|3135.62|30
1644979190000|2022-02-16 02:39:50|3143.57|3135.87|3143.37|3135.67|3143.61|3135.91|3143.37|3135.67|23
1644979200000|2022-02-16 02:40:00|3143.34|3135.64|3142.81|3135.11|3143.34|3135.64|3142.6|3134.9|33
1644979210000|2022-02-16 02:40:10|3142.62|3134.92|3144.85|3137.15|3144.85|3137.15|3142.44|3134.74|32
1644979220000|2022-02-16 02:40:20|3143.17|3135.47|3145.44|3137.74|3145.49|3137.79|3143.17|3135.47|33
1644979230000|2022-02-16 02:40:30|3145.41|3137.71|3146.18|3138.48|3146.53|3138.83|3145.29|3137.59|30
1644979240000|2022-02-16 02:40:40|3146.21|3138.51|3146.24|3138.54|3146.55|3138.85|3146.01|3138.31|30
1644979250000|2022-02-16 02:40:50|3146.38|3138.68|3147.04|3139.34|3147.09|3139.39|3146.09|3138.39|33
1644979260000|2022-02-16 02:41:00|3147.05|3139.35|3147.09|3139.39|3147.13|3139.43|3146.89|3139.19|25
1644979270000|2022-02-16 02:41:10|3147.08|3139.38|3147.31|3139.61|3147.33|3139.63|3147.08|3139.38|12
1644979280000|2022-02-16 02:41:20|3147.32|3139.62|3147.2|3139.5|3147.7|3140|3146.51|3138.81|16
1644979290000|2022-02-16 02:41:30|3147.22|3139.52|3147.21|3139.51|3147.31|3139.61|3146.65|3138.95|24
1644979300000|2022-02-16 02:41:40|3147.22|3139.52|3147.1|3139.4|3147.22|3139.52|3147.1|3139.4|5
1644979310000|2022-02-16 02:41:50|3147.31|3139.61|3147.42|3139.72|3147.42|3139.72|3147.1|3139.4|7
1644979320000|2022-02-16 02:42:00|3147.43|3139.73|3147.19|3139.49|3147.43|3139.73|3147.15|3139.45|17
1644979330000|2022-02-16 02:42:10|3147.03|3139.33|3147.6|3139.9|3147.6|3139.9|3147.03|3139.33|10
1644979340000|2022-02-16 02:42:20|3147.64|3139.94|3147.64|3139.94|3147.78|3140.08|3147.54|3139.84|23
1644979350000|2022-02-16 02:42:30|3147.7|3140|3147.66|3139.96|3147.7|3140|3147.55|3139.85|28
1644979360000|2022-02-16 02:42:40|3147.67|3139.97|3147.77|3140.07|3147.78|3140.08|3147.56|3139.86|24
1644979370000|2022-02-16 02:42:50|3147.78|3140.08|3147.45|3139.75|3147.83|3140.13|3147.07|3139.37|27
1644979380000|2022-02-16 02:43:00|3147.88|3140.18|3147.79|3140.09|3147.97|3140.27|3147.42|3139.72|35
1644979390000|2022-02-16 02:43:10|3147.7|3140|3147.96|3140.26|3148.03|3140.33|3147.7|3140|24
1644979400000|2022-02-16 02:43:20|3147.46|3139.76|3147.24|3139.54|3147.99|3140.29|3147.17|3139.47|31
1644979410000|2022-02-16 02:43:30|3146.63|3138.93|3147.29|3139.59|3147.7|3140|3146.63|3138.93|12
1644979420000|2022-02-16 02:43:40|3147.31|3139.61|3147.72|3140.02|3148.23|3140.53|3147.31|3139.61|16
1644979430000|2022-02-16 02:43:50|3147.71|3140.01|3149.05|3141.35|3149.05|3141.35|3147.58|3139.88|23
1644979440000|2022-02-16 02:44:00|3148.87|3141.17|3149.03|3141.33|3149.04|3141.34|3148.86|3141.16|16
1644979450000|2022-02-16 02:44:10|3148.88|3141.18|3148.83|3141.13|3149.06|3141.36|3148.83|3141.13|11
1644979460000|2022-02-16 02:44:20|3149.05|3141.35|3147.58|3139.88|3149.09|3141.39|3147.48|3139.78|35
1644979470000|2022-02-16 02:44:30|3147.62|3139.92|3147.5|3139.8|3147.62|3139.92|3147.5|3139.8|16
1644979480000|2022-02-16 02:44:40|3147.49|3139.79|3147.54|3139.84|3147.75|3140.05|3147.35|3139.65|26
1644979490000|2022-02-16 02:44:50|3147.7|3140|3147.65|3139.95|3147.96|3140.26|3147.54|3139.84|13
1644979500000|2022-02-16 02:45:00|3147.45|3139.75|3147.81|3140.11|3147.84|3140.14|3147.45|3139.75|8
1644979510000|2022-02-16 02:45:10|3147.82|3140.12|3147.8|3140.1|3147.83|3140.13|3147.72|3140.02|22
1644979520000|2022-02-16 02:45:20|3147.76|3140.06|3147.78|3140.08|3147.9|3140.2|3147.67|3139.97|22
1644979530000|2022-02-16 02:45:30|3147.84|3140.14|3148.05|3140.35|3148.15|3140.45|3147.66|3139.96|26
1644979540000|2022-02-16 02:45:40|3148.61|3140.91|3149.08|3141.38|3149.45|3141.75|3148.44|3140.74|34
1644979550000|2022-02-16 02:45:50|3149.31|3141.61|3149.46|3141.76|3149.68|3141.98|3149.06|3141.36|24
1644979560000|2022-02-16 02:46:00|3149.44|3141.74|3148.79|3141.09|3149.48|3141.78|3148.78|3141.08|25
1644979570000|2022-02-16 02:46:10|3148.81|3141.11|3149.02|3141.32|3149.03|3141.33|3148.77|3141.07|17
1644979580000|2022-02-16 02:46:20|3149.03|3141.33|3149.11|3141.41|3149.14|3141.44|3148.93|3141.23|17
1644979590000|2022-02-16 02:46:30|3149.1|3141.4|3149.43|3141.73|3149.43|3141.73|3149.02|3141.32|9
1644979600000|2022-02-16 02:46:40|3149.72|3142.02|3150.31|3142.61|3150.74|3143.04|3149.72|3142.02|30
1644979610000|2022-02-16 02:46:50|3150.23|3142.53|3151.2|3143.5|3151.45|3143.75|3150.23|3142.53|24
1644979620000|2022-02-16 02:47:00|3151.4|3143.7|3151.87|3144.17|3151.89|3144.19|3151.23|3143.53|29
1644979630000|2022-02-16 02:47:10|3151.89|3144.19|3152.37|3144.67|3152.79|3145.09|3151.89|3144.19|28
1644979640000|2022-02-16 02:47:20|3152.38|3144.68|3152.36|3144.66|3152.83|3145.13|3152.18|3144.48|29
1644979650000|2022-02-16 02:47:30|3152.38|3144.68|3152.27|3144.57|3152.58|3144.88|3152.21|3144.51|28
1644979660000|2022-02-16 02:47:40|3152.28|3144.58|3152.2|3144.5|3152.41|3144.71|3152.1|3144.4|25
1644979670000|2022-02-16 02:47:50|3152.05|3144.35|3152.08|3144.38|3152.25|3144.55|3151.84|3144.14|32
1644979680000|2022-02-16 02:48:00|3152.04|3144.34|3151.97|3144.27|3152.06|3144.36|3151.9|3144.2|17
1644979690000|2022-02-16 02:48:10|3151.91|3144.21|3150.78|3143.08|3151.96|3144.26|3150.78|3143.08|28
1644979700000|2022-02-16 02:48:20|3150.97|3143.27|3150.62|3142.92|3150.97|3143.27|3150.57|3142.87|24
1644979710000|2022-02-16 02:48:30|3150.58|3142.88|3149.98|3142.28|3150.76|3143.06|3149.87|3142.17|19
1644979720000|2022-02-16 02:48:40|3149.7|3142|3149.22|3141.52|3149.79|3142.09|3149.07|3141.37|25
1644979730000|2022-02-16 02:48:50|3149.21|3141.51|3148.4|3140.7|3149.3|3141.6|3148.4|3140.7|26
1644979740000|2022-02-16 02:49:00|3148.29|3140.59|3147.79|3140.09|3148.52|3140.82|3147.79|3140.09|20
1644979750000|2022-02-16 02:49:10|3148.06|3140.36|3150.36|3142.66|3150.36|3142.66|3148.06|3140.36|33
1644979760000|2022-02-16 02:49:20|3150.35|3142.65|3149.67|3141.97|3150.6|3142.9|3149.37|3141.67|26
1644979770000|2022-02-16 02:49:30|3149.68|3141.98|3149.96|3142.26|3150.32|3142.62|3149.68|3141.98|24
1644979780000|2022-02-16 02:49:40|3149.98|3142.28|3149.93|3142.23|3150.26|3142.56|3149.91|3142.21|23
1644979790000|2022-02-16 02:49:50|3149.94|3142.24|3150.33|3142.63|3150.5|3142.8|3149.8|3142.1|28
1644979800000|2022-02-16 02:50:00|3150.18|3142.48|3149.43|3141.73|3150.55|3142.85|3149.42|3141.72|30
1644979810000|2022-02-16 02:50:10|3149.45|3141.75|3149.78|3142.08|3149.78|3142.08|3149.37|3141.67|24
1644979820000|2022-02-16 02:50:20|3149.48|3141.78|3150.47|3142.77|3150.57|3142.87|3149.32|3141.62|33
1644979830000|2022-02-16 02:50:30|3150.43|3142.73|3150.47|3142.77|3150.64|3142.94|3150.32|3142.62|22
1644979840000|2022-02-16 02:50:40|3150.39|3142.69|3150.53|3142.83|3150.81|3143.11|3150.29|3142.59|14
1644979850000|2022-02-16 02:50:50|3150.49|3142.79|3151.23|3143.53|3151.57|3143.87|3150.49|3142.79|31
1644979860000|2022-02-16 02:51:00|3151.43|3143.73|3151.64|3143.94|3151.7|3144|3151.07|3143.37|20
1644979870000|2022-02-16 02:51:10|3151.96|3144.26|3152.22|3144.52|3152.36|3144.66|3151.73|3144.03|32
1644979880000|2022-02-16 02:51:20|3152.37|3144.67|3152.18|3144.48|3152.81|3145.11|3151.98|3144.28|22
1644979890000|2022-02-16 02:51:30|3152.28|3144.58|3152.14|3144.44|3152.32|3144.62|3152.13|3144.43|13
1644979900000|2022-02-16 02:51:40|3152.15|3144.45|3152.72|3145.02|3152.72|3145.02|3152.15|3144.45|13
1644979910000|2022-02-16 02:51:50|3152.81|3145.11|3152.79|3145.09|3152.82|3145.12|3152.72|3145.02|4
1644979920000|2022-02-16 02:52:00|3152.86|3145.16|3152.45|3144.75|3152.88|3145.18|3152.41|3144.71|16
1644979930000|2022-02-16 02:52:10|3152.46|3144.76|3152.11|3144.41|3152.63|3144.93|3152.11|3144.41|11
1644979940000|2022-02-16 02:52:20|3152.2|3144.5|3151.96|3144.26|3152.41|3144.71|3151.69|3143.99|23
1644979950000|2022-02-16 02:52:30|3151.95|3144.25|3152.06|3144.36|3152.24|3144.54|3151.6|3143.9|19
1644979960000|2022-02-16 02:52:40|3151.88|3144.18|3151.65|3143.95|3152.12|3144.42|3151.58|3143.88|24
1644979970000|2022-02-16 02:52:50|3151.71|3144.01|3151.92|3144.22|3152.15|3144.45|3151.71|3144.01|22
1644979980000|2022-02-16 02:53:00|3152.19|3144.49|3152.27|3144.57|3152.27|3144.57|3151.87|3144.17|27
1644979990000|2022-02-16 02:53:10|3152.25|3144.55|3152.22|3144.52|3152.25|3144.55|3151.86|3144.16|26
1644980000000|2022-02-16 02:53:20|3152.27|3144.57|3152.04|3144.34|3152.27|3144.57|3152.04|3144.34|2
1644980010000|2022-02-16 02:53:30|3151.97|3144.27|3152.6|3144.9|3152.6|3144.9|3151.6|3143.9|21
1644980020000|2022-02-16 02:53:40|3152.61|3144.91|3152.66|3144.96|3152.73|3145.03|3152.53|3144.83|16
1644980030000|2022-02-16 02:53:50|3152.64|3144.94|3152.66|3144.96|3152.66|3144.96|3152.62|3144.92|7
1644980040000|2022-02-16 02:54:00|3152.62|3144.92|3152.54|3144.84|3152.62|3144.92|3152.49|3144.79|9
1644980050000|2022-02-16 02:54:10|3152.53|3144.83|3152.74|3145.04|3152.75|3145.05|3152.49|3144.79|21
1644980060000|2022-02-16 02:54:20|3152.75|3145.05|3152.75|3145.05|3152.75|3145.05|3152.74|3145.04|3
1644980070000|2022-02-16 02:54:30|3152.77|3145.07|3152.84|3145.14|3152.96|3145.26|3152.77|3145.07|5
1644980080000|2022-02-16 02:54:40|3152.89|3145.19|3152.88|3145.18|3152.89|3145.19|3152.85|3145.15|7
1644980090000|2022-02-16 02:54:50|3152.85|3145.15|3153.49|3145.79|3153.61|3145.91|3152.85|3145.15|25
1644980100000|2022-02-16 02:55:00|3153.61|3145.91|3153.71|3146.01|3153.79|3146.09|3153.45|3145.75|13
1644980110000|2022-02-16 02:55:10|3153.73|3146.03|3154.48|3146.78|3154.49|3146.79|3153.73|3146.03|27
1644980120000|2022-02-16 02:55:20|3154.43|3146.73|3154.93|3147.23|3154.99|3147.29|3154.42|3146.72|24
1644980130000|2022-02-16 02:55:30|3155.02|3147.32|3156.93|3149.23|3157.17|3149.47|3154.98|3147.28|36
1644980140000|2022-02-16 02:55:40|3156.94|3149.24|3157.19|3149.49|3157.26|3149.56|3156.74|3149.04|31
1644980150000|2022-02-16 02:55:50|3157.18|3149.48|3158.79|3151.09|3159.12|3151.42|3157.11|3149.41|36
1644980160000|2022-02-16 02:56:00|3158.82|3151.12|3161.61|3153.91|3161.61|3153.91|3158.48|3150.78|27
1644980170000|2022-02-16 02:56:10|3161.6|3153.9|3160.7|3153|3161.88|3154.18|3160.64|3152.94|30
1644980180000|2022-02-16 02:56:20|3160.66|3152.96|3160.43|3152.73|3160.66|3152.96|3160.15|3152.45|37
1644980190000|2022-02-16 02:56:30|3160.23|3152.53|3159.8|3152.1|3160.6|3152.9|3159.8|3152.1|22
1644980200000|2022-02-16 02:56:40|3159.76|3152.06|3159.5|3151.8|3159.81|3152.11|3159.5|3151.8|33
1644980210000|2022-02-16 02:56:50|3159.66|3151.96|3159.32|3151.62|3159.66|3151.96|3159.16|3151.46|36
1644980220000|2022-02-16 02:57:00|3159.3|3151.6|3157.93|3150.23|3159.3|3151.6|3157.89|3150.19|36
1644980230000|2022-02-16 02:57:10|3157.82|3150.12|3157.49|3149.79|3157.93|3150.23|3157.42|3149.72|32
1644980240000|2022-02-16 02:57:20|3157.51|3149.81|3159.23|3151.53|3159.23|3151.53|3157.36|3149.66|28
1644980250000|2022-02-16 02:57:30|3159.46|3151.76|3159.71|3152.01|3159.84|3152.14|3158.98|3151.28|23
1644980260000|2022-02-16 02:57:40|3159.48|3151.78|3160.81|3153.11|3161.5|3153.8|3159.48|3151.78|35
1644980270000|2022-02-16 02:57:50|3160.84|3153.14|3161.09|3153.39|3161.11|3153.41|3160.75|3153.05|26
1644980280000|2022-02-16 02:58:00|3161.07|3153.37|3160.65|3152.95|3161.07|3153.37|3160.5|3152.8|15
1644980290000|2022-02-16 02:58:10|3160.6|3152.9|3160.79|3153.09|3160.79|3153.09|3160.15|3152.45|24
1644980300000|2022-02-16 02:58:20|3160.74|3153.04|3160.37|3152.67|3160.74|3153.04|3160.34|3152.64|24
1644980310000|2022-02-16 02:58:30|3160.4|3152.7|3160.38|3152.68|3160.4|3152.7|3160.37|3152.67|8
1644980320000|2022-02-16 02:58:40|3160.37|3152.67|3159.58|3151.88|3160.37|3152.67|3159.58|3151.88|24
1644980330000|2022-02-16 02:58:50|3159.6|3151.9|3159.81|3152.11|3160.08|3152.38|3159.6|3151.9|7
1644980340000|2022-02-16 02:59:00|3159.82|3152.12|3159.26|3151.56|3159.83|3152.13|3159.24|3151.54|20
1644980350000|2022-02-16 02:59:10|3159.48|3151.78|3159.43|3151.73|3159.51|3151.81|3159.31|3151.61|23
1644980360000|2022-02-16 02:59:20|3159.44|3151.74|3159.95|3152.25|3159.95|3152.25|3159.28|3151.58|15
1644980370000|2022-02-16 02:59:30|3159.96|3152.26|3159.83|3152.13|3160.02|3152.32|3159.73|3152.03|28
1644980380000|2022-02-16 02:59:40|3159.81|3152.11|3159.73|3152.03|3159.84|3152.14|3159.62|3151.92|27
1644980390000|2022-02-16 02:59:50|3159.72|3152.02|3160.69|3152.99|3160.75|3153.05|3159.66|3151.96|30
1644980400000|2022-02-16 03:00:00|3160.64|3152.94|3159.64|3151.94|3160.68|3152.98|3159.55|3151.85|34
1644980410000|2022-02-16 03:00:10|3159.62|3151.92|3160.22|3152.52|3160.48|3152.78|3159.44|3151.74|31
1644980420000|2022-02-16 03:00:20|3160.14|3152.44|3159.89|3152.19|3160.14|3152.44|3159.65|3151.95|36
1644980430000|2022-02-16 03:00:30|3159.88|3152.18|3159.93|3152.23|3160.01|3152.31|3159.74|3152.04|19
1644980440000|2022-02-16 03:00:40|3159.95|3152.25|3159.88|3152.18|3160.12|3152.42|3159.83|3152.13|35
1644980450000|2022-02-16 03:00:50|3160.05|3152.35|3159.94|3152.24|3160.08|3152.38|3159.77|3152.07|28
1644980460000|2022-02-16 03:01:00|3159.91|3152.21|3160|3152.3|3160.01|3152.31|3159.88|3152.18|20
1644980470000|2022-02-16 03:01:10|3159.89|3152.19|3160.13|3152.43|3160.34|3152.64|3159.89|3152.19|28
1644980480000|2022-02-16 03:01:20|3160.16|3152.46|3161.23|3153.53|3161.34|3153.64|3159.46|3151.76|37
1644980490000|2022-02-16 03:01:30|3161.58|3153.88|3161.89|3154.19|3162|3154.3|3161.39|3153.69|30
1644980500000|2022-02-16 03:01:40|3161.9|3154.2|3162|3154.3|3162.52|3154.82|3161.88|3154.18|30
1644980510000|2022-02-16 03:01:50|3161.94|3154.24|3162.48|3154.78|3162.67|3154.97|3161.94|3154.24|26
1644980520000|2022-02-16 03:02:00|3162.49|3154.79|3162.44|3154.74|3162.49|3154.79|3162.26|3154.56|27
1644980530000|2022-02-16 03:02:10|3162.43|3154.73|3162.06|3154.36|3162.56|3154.86|3161.97|3154.27|21
1644980540000|2022-02-16 03:02:20|3162.14|3154.44|3162.12|3154.42|3162.26|3154.56|3162.06|3154.36|10
1644980550000|2022-02-16 03:02:30|3162.35|3154.65|3163.26|3155.56|3163.34|3155.64|3162.33|3154.63|31
1644980560000|2022-02-16 03:02:40|3163.18|3155.48|3163.27|3155.57|3163.62|3155.92|3163.18|3155.48|32
1644980570000|2022-02-16 03:02:50|3163.54|3155.84|3163.54|3155.84|3163.65|3155.95|3163.26|3155.56|35
1644980580000|2022-02-16 03:03:00|3163.56|3155.86|3163.62|3155.92|3163.66|3155.96|3163.56|3155.86|11
1644980590000|2022-02-16 03:03:10|3163.61|3155.91|3163.06|3155.36|3163.62|3155.92|3163.06|3155.36|20
1644980610000|2022-02-16 03:03:30|3163.19|3155.49|3163.06|3155.36|3163.19|3155.49|3163.06|3155.36|6
1644980620000|2022-02-16 03:03:40|3163.18|3155.48|3163.23|3155.53|3163.36|3155.66|3163.06|3155.36|21
1644980630000|2022-02-16 03:03:50|3163.16|3155.46|3163.38|3155.68|3163.68|3155.98|3163.16|3155.46|23
1644980640000|2022-02-16 03:04:00|3163.37|3155.67|3164.15|3156.45|3164.15|3156.45|3163.3|3155.6|11
1644980650000|2022-02-16 03:04:10|3164.2|3156.5|3164.97|3157.27|3165|3157.3|3164.2|3156.5|10
1644980660000|2022-02-16 03:04:20|3164.95|3157.25|3164.96|3157.26|3165.14|3157.44|3164.95|3157.25|9
1644980670000|2022-02-16 03:04:30|3164.99|3157.29|3165.24|3157.54|3165.37|3157.67|3164.99|3157.29|14
1644980680000|2022-02-16 03:04:40|3165.29|3157.59|3166.39|3158.69|3166.74|3159.04|3165.28|3157.58|31
1644980690000|2022-02-16 03:04:50|3166.45|3158.75|3166.81|3159.11|3166.86|3159.16|3166.16|3158.46|23
1644980700000|2022-02-16 03:05:00|3166.84|3159.14|3165.75|3158.05|3166.84|3159.14|3165.75|3158.05|24
1644980710000|2022-02-16 03:05:10|3165.64|3157.94|3165.66|3157.96|3165.89|3158.19|3165.53|3157.83|26
1644980720000|2022-02-16 03:05:20|3165.61|3157.91|3166.43|3158.73|3166.43|3158.73|3165.61|3157.91|29
1644980730000|2022-02-16 03:05:30|3166.35|3158.65|3166.09|3158.39|3166.37|3158.67|3165.96|3158.26|23
1644980740000|2022-02-16 03:05:40|3166.08|3158.38|3165.95|3158.25|3166.22|3158.52|3165.83|3158.13|33
1644980750000|2022-02-16 03:05:50|3166.01|3158.31|3165.72|3158.02|3166.19|3158.49|3165.72|3158.02|27
1644980760000|2022-02-16 03:06:00|3165.69|3157.99|3165.52|3157.82|3165.69|3157.99|3165.34|3157.64|23
1644980770000|2022-02-16 03:06:10|3165.59|3157.89|3166.46|3158.76|3166.63|3158.93|3165.59|3157.89|24
1644980780000|2022-02-16 03:06:20|3166.66|3158.96|3167.54|3159.84|3168.07|3160.37|3166.66|3158.96|35
1644980790000|2022-02-16 03:06:30|3167.76|3160.06|3167.81|3160.11|3168.12|3160.42|3167.18|3159.48|35
1644980800000|2022-02-16 03:06:40|3167.64|3159.94|3168.51|3160.81|3168.56|3160.86|3167.64|3159.94|27
1644980810000|2022-02-16 03:06:50|3168.53|3160.83|3169.16|3161.46|3169.29|3161.59|3168.53|3160.83|22
1644980820000|2022-02-16 03:07:00|3169.15|3161.45|3168.99|3161.29|3169.21|3161.51|3168.99|3161.29|7
1644980830000|2022-02-16 03:07:10|3169.13|3161.43|3169.73|3162.03|3170.36|3162.66|3169.13|3161.43|8
1644980840000|2022-02-16 03:07:20|3169.9|3162.2|3170.25|3162.55|3170.33|3162.63|3169.68|3161.98|17
1644980850000|2022-02-16 03:07:30|3169.73|3162.03|3170.56|3162.86|3170.56|3162.86|3169.73|3162.03|9
1644980860000|2022-02-16 03:07:40|3170.61|3162.91|3170.14|3162.44|3170.7|3163|3170.14|3162.44|12
1644980870000|2022-02-16 03:07:50|3170.17|3162.47|3170.81|3163.11|3170.81|3163.11|3169.59|3161.89|17
1644980880000|2022-02-16 03:08:00|3170.82|3163.12|3170.47|3162.77|3170.86|3163.16|3169.93|3162.23|18
1644980890000|2022-02-16 03:08:10|3170.41|3162.71|3170.6|3162.9|3170.6|3162.9|3170.41|3162.71|3
1644980900000|2022-02-16 03:08:20|3170.15|3162.45|3170.04|3162.34|3170.21|3162.51|3169.87|3162.17|14
1644980910000|2022-02-16 03:08:30|3170.59|3162.89|3170.59|3162.89|3170.7|3163|3169.95|3162.25|20
1644980920000|2022-02-16 03:08:40|3170.54|3162.84|3170.11|3162.41|3170.59|3162.89|3169.93|3162.23|24
1644980930000|2022-02-16 03:08:50|3170.14|3162.44|3170.34|3162.64|3170.34|3162.64|3169.61|3161.91|11
1644980940000|2022-02-16 03:09:00|3170.3|3162.6|3170.09|3162.39|3170.76|3163.06|3169.84|3162.14|18
1644980950000|2022-02-16 03:09:10|3170.42|3162.72|3172.2|3164.5|3172.78|3165.08|3170.42|3162.72|32
1644980960000|2022-02-16 03:09:20|3172.37|3164.67|3172.73|3165.03|3172.83|3165.13|3172.2|3164.5|16
1644980970000|2022-02-16 03:09:30|3172.68|3164.98|3173.09|3165.39|3173.18|3165.48|3172.63|3164.93|21
1644980980000|2022-02-16 03:09:40|3173.59|3165.89|3174.05|3166.35|3174.16|3166.46|3172.75|3165.05|32
1644980990000|2022-02-16 03:09:50|3174.22|3166.52|3174.64|3166.94|3174.93|3167.23|3174.15|3166.45|31
1644981000000|2022-02-16 03:10:00|3174.67|3166.97|3174.75|3167.05|3175.08|3167.38|3174.31|3166.61|34
1644981010000|2022-02-16 03:10:10|3174.87|3167.17|3176.23|3168.53|3176.47|3168.77|3174.56|3166.86|27
1644981020000|2022-02-16 03:10:20|3176.31|3168.61|3176.69|3168.99|3177.23|3169.53|3176.31|3168.61|26
1644981030000|2022-02-16 03:10:30|3176.77|3169.07|3175.89|3168.19|3177.12|3169.42|3175.89|3168.19|21
1644981040000|2022-02-16 03:10:40|3175.97|3168.27|3176.15|3168.45|3176.15|3168.45|3175.8|3168.1|29
1644981050000|2022-02-16 03:10:50|3176.08|3168.38|3176|3168.3|3176.24|3168.54|3175.81|3168.11|23
1644981060000|2022-02-16 03:11:00|3176.01|3168.31|3176.33|3168.63|3176.82|3169.12|3175.81|3168.11|32
1644981070000|2022-02-16 03:11:10|3176.36|3168.66|3176.39|3168.69|3177.55|3169.85|3176.36|3168.66|25
1644981080000|2022-02-16 03:11:20|3176.95|3169.25|3176.68|3168.98|3177.35|3169.65|3176.44|3168.74|30
1644981090000|2022-02-16 03:11:30|3176.67|3168.97|3176.99|3169.29|3177.21|3169.51|3176.57|3168.87|25
1644981100000|2022-02-16 03:11:40|3176.84|3169.14|3176.57|3168.87|3177.15|3169.45|3176.5|3168.8|26
1644981110000|2022-02-16 03:11:50|3176.63|3168.93|3176.77|3169.07|3176.81|3169.11|3176.57|3168.87|17
1644981120000|2022-02-16 03:12:00|3176.76|3169.06|3176.38|3168.68|3176.76|3169.06|3176.22|3168.52|19
1644981130000|2022-02-16 03:12:10|3176.22|3168.52|3176.32|3168.62|3176.46|3168.76|3176.22|3168.52|16
1644981140000|2022-02-16 03:12:20|3176.29|3168.59|3176.23|3168.53|3176.29|3168.59|3176.08|3168.38|21
1644981150000|2022-02-16 03:12:30|3176.27|3168.57|3176.29|3168.59|3176.33|3168.63|3176.01|3168.31|23
1644981160000|2022-02-16 03:12:40|3176.28|3168.58|3177.51|3169.81|3177.51|3169.81|3175.82|3168.12|28
1644981170000|2022-02-16 03:12:50|3177.29|3169.59|3179.31|3171.61|3179.37|3171.67|3177.29|3169.59|31
1644981180000|2022-02-16 03:13:00|3179.48|3171.78|3179.8|3172.1|3180.38|3172.68|3179.45|3171.75|35
1644981190000|2022-02-16 03:13:10|3179.84|3172.14|3179.63|3171.93|3179.84|3172.14|3179.45|3171.75|33
1644981200000|2022-02-16 03:13:20|3179.5|3171.8|3178.4|3170.7|3179.63|3171.93|3178.27|3170.57|30
1644981210000|2022-02-16 03:13:30|3178.27|3170.57|3176.87|3169.17|3178.27|3170.57|3176.83|3169.13|28
1644981220000|2022-02-16 03:13:40|3176.86|3169.16|3177.3|3169.6|3177.36|3169.66|3176.56|3168.86|36
1644981230000|2022-02-16 03:13:50|3176.82|3169.12|3176.5|3168.8|3176.98|3169.28|3176.46|3168.76|32
1644981240000|2022-02-16 03:14:00|3176.57|3168.87|3176.54|3168.84|3176.84|3169.14|3176.46|3168.76|25
1644981250000|2022-02-16 03:14:10|3176.58|3168.88|3176.56|3168.86|3176.66|3168.96|3176.52|3168.82|21
1644981260000|2022-02-16 03:14:20|3176.6|3168.9|3176.68|3168.98|3176.8|3169.1|3176.6|3168.9|8
1644981270000|2022-02-16 03:14:30|3176.58|3168.88|3176.52|3168.82|3176.61|3168.91|3176.43|3168.73|9
1644981280000|2022-02-16 03:14:40|3176.58|3168.88|3176.44|3168.74|3176.58|3168.88|3176.42|3168.72|4
1644981290000|2022-02-16 03:14:50|3176.43|3168.73|3176.09|3168.39|3176.46|3168.76|3175.89|3168.19|18
1644981300000|2022-02-16 03:15:00|3176.01|3168.31|3175.91|3168.21|3176.01|3168.31|3175.86|3168.16|20
1644981310000|2022-02-16 03:15:10|3175.95|3168.25|3175.97|3168.27|3175.97|3168.27|3175.8|3168.1|10
1644981320000|2022-02-16 03:15:20|3175.94|3168.24|3175.48|3167.78|3175.94|3168.24|3175.48|3167.78|23
1644981330000|2022-02-16 03:15:30|3175.5|3167.8|3175.5|3167.8|3175.5|3167.8|3175.25|3167.55|7
1644981340000|2022-02-16 03:15:40|3175.53|3167.83|3175.53|3167.83|3175.85|3168.15|3175.41|3167.71|13
1644981350000|2022-02-16 03:15:50|3175.5|3167.8|3175.4|3167.7|3175.5|3167.8|3175.4|3167.7|7
1644981360000|2022-02-16 03:16:00|3175.38|3167.68|3174.55|3166.85|3175.38|3167.68|3174.55|3166.85|23
1644981370000|2022-02-16 03:16:10|3174.52|3166.82|3173.03|3165.33|3174.52|3166.82|3173.03|3165.33|20
1644981380000|2022-02-16 03:16:20|3172.95|3165.25|3172.83|3165.13|3173.06|3165.36|3172.58|3164.88|24
1644981390000|2022-02-16 03:16:30|3172.85|3165.15|3172.76|3165.06|3173.3|3165.6|3172.67|3164.97|24
1644981400000|2022-02-16 03:16:40|3172.75|3165.05|3172.61|3164.91|3172.75|3165.05|3172.48|3164.78|21
1644981410000|2022-02-16 03:16:50|3172.54|3164.84|3173.01|3165.31|3173.17|3165.47|3172.37|3164.67|28
1644981420000|2022-02-16 03:17:00|3173.1|3165.4|3173.25|3165.55|3173.6|3165.9|3173.1|3165.4|26
1644981430000|2022-02-16 03:17:10|3173.26|3165.56|3173.24|3165.54|3173.31|3165.61|3173.09|3165.39|15
1644981440000|2022-02-16 03:17:20|3173.18|3165.48|3172.59|3164.89|3173.2|3165.5|3172.55|3164.85|26
1644981450000|2022-02-16 03:17:30|3172.55|3164.85|3172.13|3164.43|3172.55|3164.85|3172.13|3164.43|24
1644981460000|2022-02-16 03:17:40|3172.14|3164.44|3172.3|3164.6|3172.3|3164.6|3172.04|3164.34|14
1644981470000|2022-02-16 03:17:50|3172.29|3164.59|3172.05|3164.35|3172.29|3164.59|3172.05|3164.35|17
1644981480000|2022-02-16 03:18:00|3172.04|3164.34|3171.96|3164.26|3172.3|3164.6|3171.96|3164.26|4
1644981490000|2022-02-16 03:18:10|3171.97|3164.27|3171.96|3164.26|3172.77|3165.07|3171.96|3164.26|8
1644981500000|2022-02-16 03:18:20|3171.92|3164.22|3172.09|3164.39|3172.59|3164.89|3171.88|3164.18|13
1644981510000|2022-02-16 03:18:30|3172.1|3164.4|3172.11|3164.41|3172.62|3164.92|3171.82|3164.12|23
1644981520000|2022-02-16 03:18:40|3172.13|3164.43|3172.01|3164.31|3172.2|3164.5|3171.93|3164.23|9
1644981530000|2022-02-16 03:18:50|3172.2|3164.5|3172.13|3164.43|3172.63|3164.93|3171.7|3164|16
1644981540000|2022-02-16 03:19:00|3172.14|3164.44|3172.2|3164.5|3172.91|3165.21|3172.03|3164.33|19
1644981550000|2022-02-16 03:19:10|3172.14|3164.44|3172.11|3164.41|3172.2|3164.5|3171.84|3164.14|14
1644981560000|2022-02-16 03:19:20|3172.17|3164.47|3172.11|3164.41|3172.83|3165.13|3172.11|3164.41|11
1644981570000|2022-02-16 03:19:30|3172.17|3164.47|3172.11|3164.41|3172.17|3164.47|3172.11|3164.41|2
1644981580000|2022-02-16 03:19:40|3172.17|3164.47|3172.18|3164.48|3172.18|3164.48|3172.06|3164.36|14
1644981590000|2022-02-16 03:19:50|3171.95|3164.25|3172.65|3164.95|3172.65|3164.95|3171.7|3164|8
1644981600000|2022-02-16 03:20:00|3172.66|3164.96|3173.12|3165.42|3174.01|3166.31|3172.42|3164.72|24
1644981610000|2022-02-16 03:20:10|3173.22|3165.52|3173|3165.3|3174.04|3166.34|3172.7|3165|24
1644981620000|2022-02-16 03:20:20|3173.01|3165.31|3173.32|3165.62|3173.5|3165.8|3172.65|3164.95|13
1644981630000|2022-02-16 03:20:30|3172.75|3165.05|3172.42|3164.72|3173.18|3165.48|3172.25|3164.55|27
1644981640000|2022-02-16 03:20:40|3172.39|3164.69|3170.76|3163.06|3172.39|3164.69|3170.71|3163.01|29
1644981650000|2022-02-16 03:20:50|3170.73|3163.03|3170.3|3162.6|3170.83|3163.13|3170.27|3162.57|24
1644981660000|2022-02-16 03:21:00|3170.26|3162.56|3169.78|3162.08|3170.29|3162.59|3169.77|3162.07|25
1644981670000|2022-02-16 03:21:10|3169.8|3162.1|3167.76|3160.06|3169.81|3162.11|3167.57|3159.87|33
1644981680000|2022-02-16 03:21:20|3167.6|3159.9|3166.47|3158.77|3167.81|3160.11|3166.27|3158.57|35
1644981690000|2022-02-16 03:21:30|3166.52|3158.82|3166.15|3158.45|3166.69|3158.99|3165.9|3158.2|30
1644981700000|2022-02-16 03:21:40|3166.07|3158.37|3166.03|3158.33|3166.23|3158.53|3165.97|3158.27|23
1644981710000|2022-02-16 03:21:50|3166.01|3158.31|3164.75|3157.05|3166.01|3158.31|3164.47|3156.77|35
1644981720000|2022-02-16 03:22:00|3164.58|3156.88|3164.72|3157.02|3164.85|3157.15|3164.58|3156.88|17
1644981730000|2022-02-16 03:22:10|3164.73|3157.03|3165.42|3157.72|3165.52|3157.82|3164.7|3157|32
1644981740000|2022-02-16 03:22:20|3165.61|3157.91|3165.89|3158.19|3166.04|3158.34|3165.46|3157.76|25
1644981750000|2022-02-16 03:22:30|3165.88|3158.18|3166.01|3158.31|3166.05|3158.35|3165.88|3158.18|27
1644981760000|2022-02-16 03:22:40|3165.95|3158.25|3166.02|3158.32|3166.72|3159.02|3165.94|3158.24|9
1644981770000|2022-02-16 03:22:50|3165.9|3158.2|3165.92|3158.22|3166|3158.3|3165.9|3158.2|19
1644981780000|2022-02-16 03:23:00|3165.91|3158.21|3165.52|3157.82|3165.91|3158.21|3164.89|3157.19|16
1644981790000|2022-02-16 03:23:10|3165.53|3157.83|3165.34|3157.64|3165.66|3157.96|3164.85|3157.15|13
1644981800000|2022-02-16 03:23:20|3165.37|3157.67|3165.62|3157.92|3165.71|3158.01|3165.12|3157.42|20
1644981810000|2022-02-16 03:23:30|3165.64|3157.94|3165.66|3157.96|3165.66|3157.96|3165.61|3157.91|20
1644981820000|2022-02-16 03:23:40|3165.65|3157.95|3165.28|3157.58|3165.7|3158|3165.27|3157.57|17
1644981830000|2022-02-16 03:23:50|3165.27|3157.57|3165.51|3157.81|3165.51|3157.81|3165.27|3157.57|11
1644981840000|2022-02-16 03:24:00|3165.54|3157.84|3165.41|3157.71|3165.54|3157.84|3165.37|3157.67|20
1644981850000|2022-02-16 03:24:10|3165.4|3157.7|3165.34|3157.64|3165.53|3157.83|3165.34|3157.64|21
1644981860000|2022-02-16 03:24:20|3165.35|3157.65|3165.38|3157.68|3165.53|3157.83|3165.03|3157.33|26
1644981870000|2022-02-16 03:24:30|3165.41|3157.71|3165.62|3157.92|3165.67|3157.97|3165.41|3157.71|11
1644981880000|2022-02-16 03:24:40|3165.61|3157.91|3165.15|3157.45|3165.94|3158.24|3165.14|3157.44|21
1644981890000|2022-02-16 03:24:50|3164.95|3157.25|3164.52|3156.82|3165.15|3157.45|3164.37|3156.67|7
1644981900000|2022-02-16 03:25:00|3164.4|3156.7|3164.06|3156.36|3164.42|3156.72|3163.63|3155.93|35
1644981910000|2022-02-16 03:25:10|3164|3156.3|3162.5|3154.8|3164.47|3156.77|3162.46|3154.76|36
1644981920000|2022-02-16 03:25:20|3162.48|3154.78|3162.8|3155.1|3162.8|3155.1|3162.26|3154.56|29
1644981930000|2022-02-16 03:25:30|3163.33|3155.63|3163.12|3155.42|3163.56|3155.86|3162.97|3155.27|25
1644981940000|2022-02-16 03:25:40|3163.1|3155.4|3163.11|3155.41|3163.62|3155.92|3163.09|3155.39|28
1644981950000|2022-02-16 03:25:50|3163.1|3155.4|3163.02|3155.32|3163.61|3155.91|3162.52|3154.82|22
1644981960000|2022-02-16 03:26:00|3163.09|3155.39|3163.64|3155.94|3163.64|3155.94|3163|3155.3|15
1644981970000|2022-02-16 03:26:10|3163.66|3155.96|3163.09|3155.39|3163.66|3155.96|3162.96|3155.26|22
1644981980000|2022-02-16 03:26:20|3163.08|3155.38|3162.98|3155.28|3163.08|3155.38|3162.98|3155.28|27
1644981990000|2022-02-16 03:26:30|3163.46|3155.76|3163.8|3156.1|3163.8|3156.1|3163.06|3155.36|16
1644982000000|2022-02-16 03:26:40|3163.82|3156.12|3163.79|3156.09|3164.04|3156.34|3163.65|3155.95|25
1644982010000|2022-02-16 03:26:50|3163.81|3156.11|3163.79|3156.09|3164.18|3156.48|3163.79|3156.09|9
1644982020000|2022-02-16 03:27:00|3163.81|3156.11|3164|3156.3|3164.12|3156.42|3163.81|3156.11|20
1644982030000|2022-02-16 03:27:10|3163.98|3156.28|3163.93|3156.23|3163.98|3156.28|3163.91|3156.21|12
1644982040000|2022-02-16 03:27:20|3163.89|3156.19|3163.96|3156.26|3164.3|3156.6|3163.64|3155.94|25
1644982050000|2022-02-16 03:27:30|3163.95|3156.25|3163.87|3156.17|3163.96|3156.26|3163.87|3156.17|9
1644982060000|2022-02-16 03:27:40|3163.86|3156.16|3163.91|3156.21|3163.94|3156.24|3163.85|3156.15|9
1644982070000|2022-02-16 03:27:50|3163.92|3156.22|3163.98|3156.28|3163.98|3156.28|3163.92|3156.22|9
1644982080000|2022-02-16 03:28:00|3164.01|3156.31|3164.03|3156.33|3164.03|3156.33|3164.01|3156.31|2
1644982090000|2022-02-16 03:28:10|3164.1|3156.4|3164.1|3156.4|3164.1|3156.4|3164.1|3156.4|1
1644982100000|2022-02-16 03:28:20|3164.09|3156.39|3164.27|3156.57|3164.28|3156.58|3164.05|3156.35|5
1644982110000|2022-02-16 03:28:30|3164.3|3156.6|3164.35|3156.65|3164.35|3156.65|3164.3|3156.6|2
1644982130000|2022-02-16 03:28:50|3164.29|3156.59|3164.49|3156.79|3164.93|3157.23|3164.03|3156.33|20
1644982140000|2022-02-16 03:29:00|3164.56|3156.86|3164.86|3157.16|3164.86|3157.16|3164.48|3156.78|20
1644982150000|2022-02-16 03:29:10|3165.09|3157.39|3163.56|3155.86|3165.66|3157.96|3163.56|3155.86|13
1644982160000|2022-02-16 03:29:20|3163.41|3155.71|3163.14|3155.44|3163.49|3155.79|3162.86|3155.16|30
1644982170000|2022-02-16 03:29:30|3163.07|3155.37|3162.81|3155.11|3163.21|3155.51|3162.68|3154.98|20
1644982180000|2022-02-16 03:29:40|3162.74|3155.04|3163.14|3155.44|3163.37|3155.67|3162.6|3154.9|29
1644982190000|2022-02-16 03:29:50|3162.94|3155.24|3162.99|3155.29|3163.02|3155.32|3162.94|3155.24|13
1644982200000|2022-02-16 03:30:00|3162.96|3155.26|3162.91|3155.21|3163.25|3155.55|3162.88|3155.18|18
1644982210000|2022-02-16 03:30:10|3162.92|3155.22|3162.88|3155.18|3162.93|3155.23|3162.82|3155.12|6
1644982220000|2022-02-16 03:30:20|3162.93|3155.23|3162.86|3155.16|3162.93|3155.23|3162.86|3155.16|3
1644982230000|2022-02-16 03:30:30|3162.82|3155.12|3162.9|3155.2|3162.9|3155.2|3162.79|3155.09|9
1644982240000|2022-02-16 03:30:40|3162.85|3155.15|3161.62|3153.92|3162.85|3155.15|3161.44|3153.74|15
1644982250000|2022-02-16 03:30:50|3161.64|3153.94|3161.6|3153.9|3161.64|3153.94|3161.58|3153.88|6
1644982260000|2022-02-16 03:31:00|3161.55|3153.85|3161.16|3153.46|3161.63|3153.93|3161.16|3153.46|21
1644982270000|2022-02-16 03:31:10|3160.84|3153.14|3158.67|3150.97|3160.84|3153.14|3158.52|3150.82|37
1644982280000|2022-02-16 03:31:20|3158.69|3150.99|3157.97|3150.27|3159.2|3151.5|3157.57|3149.87|35
1644982290000|2022-02-16 03:31:30|3158.03|3150.33|3157.93|3150.23|3158.15|3150.45|3157.77|3150.07|34
1644982300000|2022-02-16 03:31:40|3157.92|3150.22|3157.25|3149.55|3157.95|3150.25|3156.99|3149.29|29
1644982310000|2022-02-16 03:31:50|3157.26|3149.56|3154.62|3146.92|3157.27|3149.57|3154.42|3146.72|35
1644982320000|2022-02-16 03:32:00|3154.61|3146.91|3154.42|3146.72|3154.71|3147.01|3154.34|3146.64|32
1644982330000|2022-02-16 03:32:10|3154.45|3146.75|3153.57|3145.87|3154.46|3146.76|3153.31|3145.61|34
1644982340000|2022-02-16 03:32:20|3153.68|3145.98|3153.36|3145.66|3153.68|3145.98|3153.25|3145.55|30
1644982350000|2022-02-16 03:32:30|3153.26|3145.56|3153.12|3145.42|3153.85|3146.15|3152.99|3145.29|16
1644982360000|2022-02-16 03:32:40|3153.03|3145.33|3152.68|3144.98|3153.54|3145.84|3152.68|3144.98|20
1644982370000|2022-02-16 03:32:50|3152.92|3145.22|3153.11|3145.41|3153.42|3145.72|3152.69|3144.99|29
1644982380000|2022-02-16 03:33:00|3153.12|3145.42|3152.94|3145.24|3153.37|3145.67|3152.66|3144.96|31
1644982390000|2022-02-16 03:33:10|3152.91|3145.21|3152.33|3144.63|3153.01|3145.31|3152.32|3144.62|34
1644982400000|2022-02-16 03:33:20|3152.31|3144.61|3149.33|3141.63|3152.31|3144.61|3148.89|3141.19|37
1644982410000|2022-02-16 03:33:30|3149.41|3141.71|3148.66|3140.96|3149.7|3142|3148.49|3140.79|33
1644982420000|2022-02-16 03:33:40|3148.46|3140.76|3149.46|3141.76|3149.66|3141.96|3148.46|3140.76|35
1644982430000|2022-02-16 03:33:50|3149.5|3141.8|3148.71|3141.01|3149.98|3142.28|3148.71|3141.01|38
1644982440000|2022-02-16 03:34:00|3148.77|3141.07|3148.72|3141.02|3148.89|3141.19|3148.64|3140.94|32
1644982450000|2022-02-16 03:34:10|3148.74|3141.04|3148.75|3141.05|3148.76|3141.06|3148.56|3140.86|19
1644982460000|2022-02-16 03:34:20|3148.92|3141.22|3148.92|3141.22|3148.98|3141.28|3148.64|3140.94|36
1644982470000|2022-02-16 03:34:30|3148.79|3141.09|3149.07|3141.37|3149.07|3141.37|3148.69|3140.99|29
1644982480000|2022-02-16 03:34:40|3148.97|3141.27|3148.83|3141.13|3149.09|3141.39|3148.69|3140.99|26
1644982490000|2022-02-16 03:34:50|3148.84|3141.14|3148.52|3140.82|3148.84|3141.14|3148.5|3140.8|15
1644982500000|2022-02-16 03:35:00|3148.56|3140.86|3147.37|3139.67|3148.58|3140.88|3146.86|3139.16|32
1644982510000|2022-02-16 03:35:10|3147.45|3139.75|3147.43|3139.73|3147.45|3139.75|3146.95|3139.25|21
1644982520000|2022-02-16 03:35:20|3147.37|3139.67|3147.45|3139.75|3147.69|3139.99|3147.35|3139.65|31
1644982530000|2022-02-16 03:35:30|3147.46|3139.76|3146.85|3139.15|3147.46|3139.76|3146.85|3139.15|28
1644982540000|2022-02-16 03:35:40|3146.78|3139.08|3146.13|3138.43|3147.1|3139.4|3146.08|3138.38|28
1644982550000|2022-02-16 03:35:50|3146.17|3138.47|3144.78|3137.08|3146.17|3138.47|3144.68|3136.98|36
1644982560000|2022-02-16 03:36:00|3144.72|3137.02|3144.74|3137.04|3144.87|3137.17|3144.7|3137|27
1644982570000|2022-02-16 03:36:10|3144.76|3137.06|3144.62|3136.92|3144.86|3137.16|3144.56|3136.86|29
1644982580000|2022-02-16 03:36:20|3144.59|3136.89|3144.48|3136.78|3144.7|3137|3144.3|3136.6|31
1644982590000|2022-02-16 03:36:30|3144.47|3136.77|3144.53|3136.83|3144.8|3137.1|3144.38|3136.68|22
1644982600000|2022-02-16 03:36:40|3144.9|3137.2|3146|3138.3|3146|3138.3|3144.58|3136.88|31
1644982610000|2022-02-16 03:36:50|3145.93|3138.23|3149.68|3141.98|3149.9|3142.2|3145.93|3138.23|37
1644982620000|2022-02-16 03:37:00|3149.6|3141.9|3150.08|3142.38|3150.99|3143.29|3149.6|3141.9|37
1644982630000|2022-02-16 03:37:10|3150.5|3142.8|3147.68|3139.98|3150.5|3142.8|3147.68|3139.98|34
1644982640000|2022-02-16 03:37:20|3147.41|3139.71|3147.77|3140.07|3147.77|3140.07|3147.15|3139.45|35
1644982650000|2022-02-16 03:37:30|3148.11|3140.41|3149.18|3141.48|3149.24|3141.54|3147.98|3140.28|34
1644982660000|2022-02-16 03:37:40|3149.21|3141.51|3149.1|3141.4|3149.67|3141.97|3149.1|3141.4|37
1644982670000|2022-02-16 03:37:50|3149.18|3141.48|3149.02|3141.32|3149.34|3141.64|3148.79|3141.09|37
1644982680000|2022-02-16 03:38:00|3149.26|3141.56|3148.83|3141.13|3149.43|3141.73|3148.76|3141.06|33
1644982690000|2022-02-16 03:38:10|3148.9|3141.2|3148.64|3140.94|3149.28|3141.58|3148.37|3140.67|34
1644982700000|2022-02-16 03:38:20|3148.67|3140.97|3148.7|3141|3148.88|3141.18|3148.37|3140.67|36
1644982710000|2022-02-16 03:38:30|3148.81|3141.11|3148.58|3140.88|3148.84|3141.14|3148.44|3140.74|29
1644982720000|2022-02-16 03:38:40|3148.49|3140.79|3147.92|3140.22|3148.56|3140.86|3147.57|3139.87|28
1644982730000|2022-02-16 03:38:50|3147.56|3139.86|3147.31|3139.61|3147.7|3140|3147.26|3139.56|31
1644982740000|2022-02-16 03:39:00|3147.35|3139.65|3148.02|3140.32|3148.06|3140.36|3147.33|3139.63|32
1644982750000|2022-02-16 03:39:10|3148.06|3140.36|3147.65|3139.95|3148.57|3140.87|3147.48|3139.78|28
1644982760000|2022-02-16 03:39:20|3147.54|3139.84|3147.6|3139.9|3147.8|3140.1|3147.3|3139.6|33
1644982770000|2022-02-16 03:39:30|3147.43|3139.73|3148.26|3140.56|3148.3|3140.6|3147.39|3139.69|35
1644982780000|2022-02-16 03:39:40|3148.48|3140.78|3148.26|3140.56|3148.49|3140.79|3148.02|3140.32|34
1644982790000|2022-02-16 03:39:50|3148.28|3140.58|3146.72|3139.02|3148.29|3140.59|3146.41|3138.71|38
1644982800000|2022-02-16 03:40:00|3146.58|3138.88|3145.76|3138.06|3146.58|3138.88|3145.63|3137.93|35
1644982810000|2022-02-16 03:40:10|3145.86|3138.16|3146.2|3138.5|3146.2|3138.5|3145.81|3138.11|32
1644982820000|2022-02-16 03:40:20|3146.14|3138.44|3146.21|3138.51|3146.42|3138.72|3146.14|3138.44|30
1644982830000|2022-02-16 03:40:30|3146.16|3138.46|3146.12|3138.42|3146.21|3138.51|3145.88|3138.18|30
1644982840000|2022-02-16 03:40:40|3146.1|3138.4|3146.14|3138.44|3146.25|3138.55|3145.95|3138.25|31
1644982850000|2022-02-16 03:40:50|3146.21|3138.51|3145.9|3138.2|3146.23|3138.53|3145.77|3138.07|32
1644982860000|2022-02-16 03:41:00|3145.94|3138.24|3146.63|3138.93|3146.76|3139.06|3145.88|3138.18|31
1644982870000|2022-02-16 03:41:10|3146.68|3138.98|3147.11|3139.41|3147.13|3139.43|3146.6|3138.9|31
1644982880000|2022-02-16 03:41:20|3147.09|3139.39|3147.68|3139.98|3147.74|3140.04|3146.96|3139.26|36
1644982890000|2022-02-16 03:41:30|3147.66|3139.96|3147.67|3139.97|3148.06|3140.36|3147.49|3139.79|35
1644982900000|2022-02-16 03:41:40|3147.69|3139.99|3147.45|3139.75|3147.73|3140.03|3147.38|3139.68|26
1644982910000|2022-02-16 03:41:50|3147.47|3139.77|3146.13|3138.43|3147.48|3139.78|3146.13|3138.43|25
1644982920000|2022-02-16 03:42:00|3146.2|3138.5|3147.05|3139.35|3147.18|3139.48|3146.2|3138.5|30
1644982930000|2022-02-16 03:42:10|3147.1|3139.4|3147.4|3139.7|3147.4|3139.7|3147.02|3139.32|30
1644982940000|2022-02-16 03:42:20|3147.46|3139.76|3147.54|3139.84|3147.54|3139.84|3147.4|3139.7|30
1644982950000|2022-02-16 03:42:30|3147.51|3139.81|3147.42|3139.72|3147.54|3139.84|3147.39|3139.69|23
1644982960000|2022-02-16 03:42:40|3147.45|3139.75|3148.99|3141.29|3149.11|3141.41|3147.41|3139.71|28
1644982970000|2022-02-16 03:42:50|3148.89|3141.19|3149.03|3141.33|3149.18|3141.48|3148.44|3140.74|34
1644982980000|2022-02-16 03:43:00|3148.97|3141.27|3148.61|3140.91|3149.04|3141.34|3148.61|3140.91|30
1644982990000|2022-02-16 03:43:10|3148.51|3140.81|3148.43|3140.73|3148.67|3140.97|3148.32|3140.62|25
1644983000000|2022-02-16 03:43:20|3148.44|3140.74|3148.8|3141.1|3149.02|3141.32|3148.28|3140.58|35
1644983010000|2022-02-16 03:43:30|3148.76|3141.06|3148.95|3141.25|3149.13|3141.43|3148.76|3141.06|24
1644983020000|2022-02-16 03:43:40|3148.91|3141.21|3149.1|3141.4|3149.15|3141.45|3148.8|3141.1|25
1644983030000|2022-02-16 03:43:50|3149.43|3141.73|3150.64|3142.94|3150.65|3142.95|3149.15|3141.45|38
1644983040000|2022-02-16 03:44:00|3150.67|3142.97|3150.64|3142.94|3150.86|3143.16|3150.55|3142.85|28
1644983050000|2022-02-16 03:44:10|3150.78|3143.08|3151.21|3143.51|3151.59|3143.89|3150.55|3142.85|33
1644983060000|2022-02-16 03:44:20|3151.16|3143.46|3151.31|3143.61|3151.31|3143.61|3150.76|3143.06|34
1644983070000|2022-02-16 03:44:30|3150.97|3143.27|3151.36|3143.66|3151.36|3143.66|3150.9|3143.2|24
1644983080000|2022-02-16 03:44:40|3151.38|3143.68|3151.07|3143.37|3151.38|3143.68|3150.92|3143.22|26
1644983090000|2022-02-16 03:44:50|3151.01|3143.31|3151.31|3143.61|3151.5|3143.8|3150.99|3143.29|24
1644983100000|2022-02-16 03:45:00|3151.28|3143.58|3151.91|3144.21|3151.91|3144.21|3151.04|3143.34|17
1644983110000|2022-02-16 03:45:10|3151.8|3144.1|3151.81|3144.11|3152.01|3144.31|3151.8|3144.1|12
1644983120000|2022-02-16 03:45:20|3152.01|3144.31|3151.8|3144.1|3152.01|3144.31|3151.6|3143.9|25
1644983130000|2022-02-16 03:45:30|3151.84|3144.14|3151.89|3144.19|3151.89|3144.19|3151.7|3144|19
1644983140000|2022-02-16 03:45:40|3151.79|3144.09|3151.74|3144.04|3151.8|3144.1|3151.74|3144.04|14
1644983150000|2022-02-16 03:45:50|3151.76|3144.06|3152.07|3144.37|3152.31|3144.61|3151.76|3144.06|30
1644983160000|2022-02-16 03:46:00|3152.09|3144.39|3152.02|3144.32|3152.18|3144.48|3152.02|3144.32|10
1644983170000|2022-02-16 03:46:10|3152.14|3144.44|3152.72|3145.02|3152.75|3145.05|3152.14|3144.44|23
1644983180000|2022-02-16 03:46:20|3152.65|3144.95|3152.58|3144.88|3153.75|3146.05|3151.9|3144.2|28
1644983190000|2022-02-16 03:46:30|3152.57|3144.87|3151.09|3143.39|3152.71|3145.01|3150.82|3143.12|35
1644983200000|2022-02-16 03:46:40|3151.1|3143.4|3150.87|3143.17|3151.1|3143.4|3150.77|3143.07|30
1644983210000|2022-02-16 03:46:50|3150.71|3143.01|3150.07|3142.37|3150.74|3143.04|3150.05|3142.35|30
1644983220000|2022-02-16 03:47:00|3150.1|3142.4|3149.42|3141.72|3150.17|3142.47|3149.02|3141.32|36
1644983230000|2022-02-16 03:47:10|3149.06|3141.36|3148.42|3140.72|3149.06|3141.36|3148.23|3140.53|33
1644983240000|2022-02-16 03:47:20|3148.46|3140.76|3148.76|3141.06|3149.08|3141.38|3148.35|3140.65|28
1644983250000|2022-02-16 03:47:30|3148.79|3141.09|3148.87|3141.17|3148.97|3141.27|3148.54|3140.84|18
1644983260000|2022-02-16 03:47:40|3148.81|3141.11|3150.15|3142.45|3150.15|3142.45|3148.72|3141.02|35
1644983270000|2022-02-16 03:47:50|3150.16|3142.46|3150.66|3142.96|3150.89|3143.19|3150.15|3142.45|32
1644983280000|2022-02-16 03:48:00|3150.63|3142.93|3150.56|3142.86|3150.72|3143.02|3150.48|3142.78|32
1644983290000|2022-02-16 03:48:10|3150.58|3142.88|3150.59|3142.89|3150.77|3143.07|3150.34|3142.64|38
1644983300000|2022-02-16 03:48:20|3150.55|3142.85|3150.7|3143|3150.73|3143.03|3150.52|3142.82|31
1644983310000|2022-02-16 03:48:30|3150.63|3142.93|3150.73|3143.03|3150.74|3143.04|3150.39|3142.69|30
1644983320000|2022-02-16 03:48:40|3150.77|3143.07|3150.55|3142.85|3150.82|3143.12|3150.55|3142.85|32
1644983330000|2022-02-16 03:48:50|3150.58|3142.88|3150.74|3143.04|3150.76|3143.06|3150.58|3142.88|16
1644983340000|2022-02-16 03:49:00|3150.75|3143.05|3150.45|3142.75|3150.76|3143.06|3150.45|3142.75|14
1644983350000|2022-02-16 03:49:10|3150.55|3142.85|3150.52|3142.82|3150.61|3142.91|3150.45|3142.75|26
1644983360000|2022-02-16 03:49:20|3150.51|3142.81|3150.48|3142.78|3150.51|3142.81|3150.37|3142.67|10
1644983370000|2022-02-16 03:49:30|3150.49|3142.79|3150.44|3142.74|3150.62|3142.92|3150.42|3142.72|17
1644983380000|2022-02-16 03:49:40|3150.47|3142.77|3150.1|3142.4|3150.57|3142.87|3150.08|3142.38|24
1644983390000|2022-02-16 03:49:50|3150.15|3142.45|3150.3|3142.6|3150.32|3142.62|3150.15|3142.45|16
1644983400000|2022-02-16 03:50:00|3150.32|3142.62|3150.58|3142.88|3150.88|3143.18|3150.27|3142.57|24
1644983410000|2022-02-16 03:50:10|3150.59|3142.89|3150.54|3142.84|3150.63|3142.93|3150.31|3142.61|30
1644983420000|2022-02-16 03:50:20|3150.76|3143.06|3150.55|3142.85|3150.76|3143.06|3150.47|3142.77|14
1644983430000|2022-02-16 03:50:30|3150.58|3142.88|3150.64|3142.94|3150.82|3143.12|3150.47|3142.77|16
1644983440000|2022-02-16 03:50:40|3150.63|3142.93|3150.64|3142.94|3150.64|3142.94|3150.59|3142.89|12
1644983450000|2022-02-16 03:50:50|3150.61|3142.91|3150.47|3142.77|3150.61|3142.91|3150.38|3142.68|22
1644983460000|2022-02-16 03:51:00|3150.5|3142.8|3150.4|3142.7|3150.64|3142.94|3150.25|3142.55|27
1644983470000|2022-02-16 03:51:10|3150.43|3142.73|3150.31|3142.61|3150.53|3142.83|3150.3|3142.6|26
1644983480000|2022-02-16 03:51:20|3150.43|3142.73|3150.32|3142.62|3150.51|3142.81|3150.3|3142.6|25
1644983490000|2022-02-16 03:51:30|3150.29|3142.59|3150.25|3142.55|3150.38|3142.68|3150.21|3142.51|23
1644983500000|2022-02-16 03:51:40|3150.23|3142.53|3150.19|3142.49|3150.41|3142.71|3150.15|3142.45|30
1644983510000|2022-02-16 03:51:50|3150.21|3142.51|3150.06|3142.36|3150.21|3142.51|3149.83|3142.13|32
1644983520000|2022-02-16 03:52:00|3150.07|3142.37|3149.72|3142.02|3150.09|3142.39|3149.72|3142.02|33
1644983530000|2022-02-16 03:52:10|3149.84|3142.14|3150.01|3142.31|3150.1|3142.4|3149.64|3141.94|36
1644983540000|2022-02-16 03:52:20|3149.91|3142.21|3149.58|3141.88|3149.99|3142.29|3149.28|3141.58|30
1644983550000|2022-02-16 03:52:30|3149.6|3141.9|3148.62|3140.92|3149.65|3141.95|3148.61|3140.91|24
1644983560000|2022-02-16 03:52:40|3148.63|3140.93|3148.62|3140.92|3148.76|3141.06|3148.36|3140.66|18
1644983570000|2022-02-16 03:52:50|3148.41|3140.71|3147.24|3139.54|3148.41|3140.71|3147.19|3139.49|33
1644983580000|2022-02-16 03:53:00|3147.27|3139.57|3147.16|3139.46|3147.36|3139.66|3146.95|3139.25|32
1644983590000|2022-02-16 03:53:10|3147.14|3139.44|3146.97|3139.27|3147.14|3139.44|3146.84|3139.14|24
1644983600000|2022-02-16 03:53:20|3146.95|3139.25|3147.52|3139.82|3147.75|3140.05|3146.88|3139.18|26
1644983610000|2022-02-16 03:53:30|3147.6|3139.9|3147.59|3139.89|3147.62|3139.92|3147.49|3139.79|33
1644983620000|2022-02-16 03:53:40|3147.57|3139.87|3147.78|3140.08|3147.8|3140.1|3147.39|3139.69|35
1644983630000|2022-02-16 03:53:50|3147.75|3140.05|3147.59|3139.89|3147.78|3140.08|3147.52|3139.82|34
1644983640000|2022-02-16 03:54:00|3147.6|3139.9|3147.49|3139.79|3147.6|3139.9|3147.38|3139.68|32
1644983650000|2022-02-16 03:54:10|3147.61|3139.91|3147.66|3139.96|3147.67|3139.97|3147.52|3139.82|31
1644983660000|2022-02-16 03:54:20|3147.68|3139.98|3147.76|3140.06|3148.01|3140.31|3147.65|3139.95|34
1644983670000|2022-02-16 03:54:30|3147.78|3140.08|3147.78|3140.08|3147.96|3140.26|3147.62|3139.92|36
1644983680000|2022-02-16 03:54:40|3147.75|3140.05|3147.73|3140.03|3147.8|3140.1|3147.62|3139.92|30
1644983690000|2022-02-16 03:54:50|3147.75|3140.05|3147.71|3140.01|3147.78|3140.08|3147.54|3139.84|32
1644983700000|2022-02-16 03:55:00|3147.68|3139.98|3147.5|3139.8|3147.71|3140.01|3147.48|3139.78|27
1644983710000|2022-02-16 03:55:10|3147.2|3139.5|3146.48|3138.78|3147.2|3139.5|3146.36|3138.66|33
1644983720000|2022-02-16 03:55:20|3146.41|3138.71|3146.42|3138.72|3146.48|3138.78|3146.27|3138.57|30
1644983730000|2022-02-16 03:55:30|3146.43|3138.73|3147.19|3139.49|3147.23|3139.53|3146.43|3138.73|34
1644983740000|2022-02-16 03:55:40|3147.15|3139.45|3147.12|3139.42|3147.22|3139.52|3147.02|3139.32|34
1644983750000|2022-02-16 03:55:50|3147.09|3139.39|3147.41|3139.71|3147.47|3139.77|3146.98|3139.28|32
1644983760000|2022-02-16 03:56:00|3147.42|3139.72|3147.45|3139.75|3147.45|3139.75|3147.12|3139.42|32
1644983770000|2022-02-16 03:56:10|3147.47|3139.77|3147.17|3139.47|3147.47|3139.77|3147.12|3139.42|37
1644983780000|2022-02-16 03:56:20|3147.16|3139.46|3147.64|3139.94|3147.64|3139.94|3147.1|3139.4|21
1644983790000|2022-02-16 03:56:30|3147.65|3139.95|3147.58|3139.88|3147.68|3139.98|3147.54|3139.84|11
1644983800000|2022-02-16 03:56:40|3147.53|3139.83|3147.56|3139.86|3147.71|3140.01|3147.31|3139.61|26
1644983810000|2022-02-16 03:56:50|3147.52|3139.82|3147.54|3139.84|3147.58|3139.88|3147.5|3139.8|18
1644983820000|2022-02-16 03:57:00|3147.5|3139.8|3147.57|3139.87|3147.58|3139.88|3147.5|3139.8|21
1644983830000|2022-02-16 03:57:10|3147.54|3139.84|3147.5|3139.8|3147.57|3139.87|3147.44|3139.74|30
1644983840000|2022-02-16 03:57:20|3147.54|3139.84|3147.7|3140|3147.86|3140.16|3147.52|3139.82|31
1644983850000|2022-02-16 03:57:30|3147.68|3139.98|3147.61|3139.91|3147.68|3139.98|3147.47|3139.77|29
1644983860000|2022-02-16 03:57:40|3147.65|3139.95|3147.7|3140|3147.78|3140.08|3147.57|3139.87|28
1644983870000|2022-02-16 03:57:50|3147.69|3139.99|3147.82|3140.12|3147.82|3140.12|3147.48|3139.78|30
1644983880000|2022-02-16 03:58:00|3147.77|3140.07|3147.81|3140.11|3148.02|3140.32|3147.75|3140.05|18
1644983890000|2022-02-16 03:58:10|3147.87|3140.17|3147.93|3140.23|3148.01|3140.31|3147.77|3140.07|23
1644983900000|2022-02-16 03:58:20|3147.9|3140.2|3148.02|3140.32|3148.02|3140.32|3147.81|3140.11|20
1644983910000|2022-02-16 03:58:30|3147.99|3140.29|3147.86|3140.16|3148.03|3140.33|3147.82|3140.12|32
1644983920000|2022-02-16 03:58:40|3147.82|3140.12|3147.91|3140.21|3148.05|3140.35|3147.82|3140.12|17
1644983930000|2022-02-16 03:58:50|3147.94|3140.24|3148|3140.3|3148.02|3140.32|3147.88|3140.18|21
1644983940000|2022-02-16 03:59:00|3148.02|3140.32|3148.07|3140.37|3148.07|3140.37|3147.82|3140.12|33
1644983950000|2022-02-16 03:59:10|3148.05|3140.35|3148.3|3140.6|3148.78|3141.08|3147.93|3140.23|35
1644983960000|2022-02-16 03:59:20|3148.4|3140.7|3148.02|3140.32|3148.79|3141.09|3147.99|3140.29|34
1644983970000|2022-02-16 03:59:30|3147.92|3140.22|3147.38|3139.68|3148.1|3140.4|3147.33|3139.63|31
1644983980000|2022-02-16 03:59:40|3147.36|3139.66|3146.86|3139.16|3147.39|3139.69|3146.81|3139.11|35
1644983990000|2022-02-16 03:59:50|3146.91|3139.21|3147.08|3139.38|3147.18|3139.48|3146.84|3139.14|33
1644984000000|2022-02-16 04:00:00|3147.16|3139.46|3146.93|3139.23|3147.23|3139.53|3146.93|3139.23|23
1644984010000|2022-02-16 04:00:10|3146.77|3139.07|3146.96|3139.26|3147.04|3139.34|3146.77|3139.07|28
1644984020000|2022-02-16 04:00:20|3146.97|3139.27|3146.61|3138.91|3147|3139.3|3146.39|3138.69|29
1644984030000|2022-02-16 04:00:30|3146.58|3138.88|3146.73|3139.03|3146.73|3139.03|3146.42|3138.72|29
1644984040000|2022-02-16 04:00:40|3146.64|3138.94|3145.11|3137.41|3146.64|3138.94|3144.93|3137.23|20
1644984050000|2022-02-16 04:00:50|3145.06|3137.36|3143.95|3136.25|3145.06|3137.36|3143.94|3136.24|33
1644984060000|2022-02-16 04:01:00|3143.94|3136.24|3142.64|3134.94|3144.11|3136.41|3142.21|3134.51|33
1644984070000|2022-02-16 04:01:10|3142.53|3134.83|3143.78|3136.08|3144.27|3136.57|3142.53|3134.83|32
1644984080000|2022-02-16 04:01:20|3143.8|3136.1|3144.03|3136.33|3144.1|3136.4|3143.6|3135.9|24
1644984090000|2022-02-16 04:01:30|3143.98|3136.28|3144.23|3136.53|3144.44|3136.74|3143.78|3136.08|34
1644984100000|2022-02-16 04:01:40|3144.15|3136.45|3144.87|3137.17|3145.08|3137.38|3144.15|3136.45|33
1644984110000|2022-02-16 04:01:50|3144.89|3137.19|3144.49|3136.79|3144.92|3137.22|3144.36|3136.66|29
1644984120000|2022-02-16 04:02:00|3144.46|3136.76|3144.45|3136.75|3144.53|3136.83|3144.24|3136.54|23
1644984130000|2022-02-16 04:02:10|3144.46|3136.76|3144.86|3137.16|3144.98|3137.28|3144.4|3136.7|27
1644984140000|2022-02-16 04:02:20|3144.89|3137.19|3145.26|3137.56|3145.65|3137.95|3144.89|3137.19|32
1644984150000|2022-02-16 04:02:30|3145.24|3137.54|3145.58|3137.88|3145.61|3137.91|3145.05|3137.35|33
1644984160000|2022-02-16 04:02:40|3145.63|3137.93|3146.2|3138.5|3146.23|3138.53|3145.63|3137.93|37
1644984170000|2022-02-16 04:02:50|3146.08|3138.38|3146.1|3138.4|3146.24|3138.54|3146.04|3138.34|26
1644984180000|2022-02-16 04:03:00|3146.11|3138.41|3146.14|3138.44|3146.29|3138.59|3146.06|3138.36|22
1644984190000|2022-02-16 04:03:10|3146.15|3138.45|3146.15|3138.45|3146.16|3138.46|3146.06|3138.36|19
1644984200000|2022-02-16 04:03:20|3146.13|3138.43|3146.11|3138.41|3146.19|3138.49|3146.05|3138.35|13
1644984210000|2022-02-16 04:03:30|3146.08|3138.38|3146.14|3138.44|3146.17|3138.47|3146.06|3138.36|9
1644984220000|2022-02-16 04:03:40|3146.21|3138.51|3145.08|3137.38|3146.21|3138.51|3144.99|3137.29|33
1644984230000|2022-02-16 04:03:50|3145.01|3137.31|3145.33|3137.63|3145.48|3137.78|3145.01|3137.31|23
1644984240000|2022-02-16 04:04:00|3145.35|3137.65|3144.54|3136.84|3145.39|3137.69|3144.45|3136.75|26
1644984250000|2022-02-16 04:04:10|3144.5|3136.8|3144.39|3136.69|3144.56|3136.86|3144.18|3136.48|34
1644984260000|2022-02-16 04:04:20|3144.41|3136.71|3144.37|3136.67|3144.44|3136.74|3144.34|3136.64|22
1644984270000|2022-02-16 04:04:30|3144.36|3136.66|3144.7|3137|3144.7|3137|3144.36|3136.66|15
1644984280000|2022-02-16 04:04:40|3144.68|3136.98|3144.81|3137.11|3144.87|3137.17|3144.64|3136.94|26
1644984290000|2022-02-16 04:04:50|3144.83|3137.13|3144.78|3137.08|3144.85|3137.15|3144.68|3136.98|16
1644984300000|2022-02-16 04:05:00|3144.73|3137.03|3144.79|3137.09|3144.84|3137.14|3144.73|3137.03|26
1644984310000|2022-02-16 04:05:10|3144.83|3137.13|3144.95|3137.25|3144.95|3137.25|3144.74|3137.04|23
1644984320000|2022-02-16 04:05:20|3144.84|3137.14|3144.96|3137.26|3144.96|3137.26|3144.83|3137.13|23
1644984330000|2022-02-16 04:05:30|3145.02|3137.32|3144.93|3137.23|3145.03|3137.33|3144.9|3137.2|21
1644984340000|2022-02-16 04:05:40|3144.89|3137.19|3145.1|3137.4|3145.14|3137.44|3144.89|3137.19|20
1644984350000|2022-02-16 04:05:50|3145.06|3137.36|3145.05|3137.35|3145.08|3137.38|3144.93|3137.23|30
1644984360000|2022-02-16 04:06:00|3145.04|3137.34|3144.86|3137.16|3145.05|3137.35|3144.75|3137.05|25
1644984370000|2022-02-16 04:06:10|3144.81|3137.11|3144.28|3136.58|3144.82|3137.12|3144.13|3136.43|23
1644984380000|2022-02-16 04:06:20|3144.35|3136.65|3144.39|3136.69|3144.4|3136.7|3144.35|3136.65|17
1644984390000|2022-02-16 04:06:30|3144.37|3136.67|3144.18|3136.48|3144.41|3136.71|3144|3136.3|25
1644984400000|2022-02-16 04:06:40|3144.17|3136.47|3143.83|3136.13|3144.19|3136.49|3143.83|3136.13|30
1644984410000|2022-02-16 04:06:50|3143.81|3136.11|3143.87|3136.17|3144.09|3136.39|3143.67|3135.97|34
1644984420000|2022-02-16 04:07:00|3143.91|3136.21|3143.48|3135.78|3144.17|3136.47|3143.48|3135.78|33
1644984430000|2022-02-16 04:07:10|3143.68|3135.98|3143.58|3135.88|3143.72|3136.02|3143.51|3135.81|25
1644984440000|2022-02-16 04:07:20|3143.57|3135.87|3143.75|3136.05|3143.76|3136.06|3143.57|3135.87|27
1644984450000|2022-02-16 04:07:30|3143.74|3136.04|3143.81|3136.11|3144.06|3136.36|3143.74|3136.04|28
1644984460000|2022-02-16 04:07:40|3143.78|3136.08|3143.82|3136.12|3143.96|3136.26|3143.78|3136.08|24
1644984470000|2022-02-16 04:07:50|3143.81|3136.11|3144.12|3136.42|3144.26|3136.56|3143.77|3136.07|20
1644984480000|2022-02-16 04:08:00|3144.1|3136.4|3144.03|3136.33|3144.22|3136.52|3143.88|3136.18|36
1644984490000|2022-02-16 04:08:10|3144.04|3136.34|3143.6|3135.9|3144.05|3136.35|3143.36|3135.66|28
1644984500000|2022-02-16 04:08:20|3143.68|3135.98|3143.92|3136.22|3143.97|3136.27|3143.66|3135.96|22
1644984510000|2022-02-16 04:08:30|3143.83|3136.13|3143.84|3136.14|3143.91|3136.21|3143.69|3135.99|27
1644984520000|2022-02-16 04:08:40|3143.69|3135.99|3143.06|3135.36|3143.98|3136.28|3142.98|3135.28|28
1644984530000|2022-02-16 04:08:50|3143.1|3135.4|3142.44|3134.74|3143.1|3135.4|3142.3|3134.6|36
1644984540000|2022-02-16 04:09:00|3142.46|3134.76|3142|3134.3|3142.46|3134.76|3142|3134.3|20
1644984550000|2022-02-16 04:09:10|3141.97|3134.27|3140.33|3132.63|3142|3134.3|3140.33|3132.63|26
1644984560000|2022-02-16 04:09:20|3140.32|3132.62|3139.28|3131.58|3140.44|3132.74|3138.43|3130.73|36
1644984570000|2022-02-16 04:09:30|3139.17|3131.47|3139.55|3131.85|3139.64|3131.94|3139.11|3131.41|33
1644984580000|2022-02-16 04:09:40|3139.38|3131.68|3139.67|3131.97|3139.7|3132|3139.16|3131.46|32
1644984590000|2022-02-16 04:09:50|3140.01|3132.31|3140.02|3132.32|3140.21|3132.51|3139.65|3131.95|30
1644984600000|2022-02-16 04:10:00|3140.15|3132.45|3140.74|3133.04|3140.76|3133.06|3140.02|3132.32|30
1644984610000|2022-02-16 04:10:10|3140.64|3132.94|3140.74|3133.04|3140.89|3133.19|3140.61|3132.91|35
1644984620000|2022-02-16 04:10:20|3140.75|3133.05|3140.74|3133.04|3140.82|3133.12|3140.6|3132.9|30
1644984630000|2022-02-16 04:10:30|3140.75|3133.05|3140.6|3132.9|3140.8|3133.1|3140.45|3132.75|34
1644984640000|2022-02-16 04:10:40|3140.69|3132.99|3140.77|3133.07|3140.84|3133.14|3140.66|3132.96|19
1644984650000|2022-02-16 04:10:50|3140.87|3133.17|3140.59|3132.89|3140.89|3133.19|3140.5|3132.8|33
1644984660000|2022-02-16 04:11:00|3140.49|3132.79|3139.99|3132.29|3140.59|3132.89|3139.89|3132.19|30
1644984670000|2022-02-16 04:11:10|3139.75|3132.05|3139.38|3131.68|3139.81|3132.11|3139.36|3131.66|28
1644984680000|2022-02-16 04:11:20|3139.39|3131.69|3138.74|3131.04|3139.51|3131.81|3138.67|3130.97|27
1644984690000|2022-02-16 04:11:30|3138.9|3131.2|3138.48|3130.78|3138.9|3131.2|3138.38|3130.68|29
1644984700000|2022-02-16 04:11:40|3138.43|3130.73|3138.43|3130.73|3138.59|3130.89|3138.32|3130.62|24
1644984710000|2022-02-16 04:11:50|3138.56|3130.86|3138.56|3130.86|3138.56|3130.86|3138.24|3130.54|22
1644984720000|2022-02-16 04:12:00|3138.53|3130.83|3138.81|3131.11|3138.89|3131.19|3138.46|3130.76|24
1644984730000|2022-02-16 04:12:10|3138.95|3131.25|3140.16|3132.46|3140.17|3132.47|3138.95|3131.25|31
1644984740000|2022-02-16 04:12:20|3139.84|3132.14|3140.42|3132.72|3140.42|3132.72|3139.57|3131.87|24
1644984750000|2022-02-16 04:12:30|3140.41|3132.71|3142.11|3134.41|3142.29|3134.59|3140.41|3132.71|31
1644984760000|2022-02-16 04:12:40|3142.05|3134.35|3141.7|3134|3142.08|3134.38|3141.43|3133.73|38
1644984770000|2022-02-16 04:12:50|3141.59|3133.89|3140.91|3133.21|3141.59|3133.89|3140.77|3133.07|29
1644984780000|2022-02-16 04:13:00|3140.88|3133.18|3140.74|3133.04|3140.99|3133.29|3140.31|3132.61|25
1644984790000|2022-02-16 04:13:10|3140.63|3132.93|3139.73|3132.03|3140.66|3132.96|3139.56|3131.86|35
1644984800000|2022-02-16 04:13:20|3139.7|3132|3138.14|3130.44|3139.7|3132|3138.08|3130.38|35
1644984810000|2022-02-16 04:13:30|3138.15|3130.45|3136.22|3128.52|3138.15|3130.45|3135.74|3128.04|36
1644984820000|2022-02-16 04:13:40|3136.3|3128.6|3137.55|3129.85|3137.9|3130.2|3136.21|3128.51|36
1644984830000|2022-02-16 04:13:50|3137.64|3129.94|3138.51|3130.81|3138.73|3131.03|3137.55|3129.85|35
1644984840000|2022-02-16 04:14:00|3138.52|3130.82|3137.78|3130.08|3138.52|3130.82|3137.64|3129.94|29
1644984850000|2022-02-16 04:14:10|3137.7|3130|3136.73|3129.03|3137.78|3130.08|3136.73|3129.03|31
1644984860000|2022-02-16 04:14:20|3136.74|3129.04|3137.42|3129.72|3137.5|3129.8|3136.7|3129|36
1644984870000|2022-02-16 04:14:30|3137.46|3129.76|3138.28|3130.58|3138.41|3130.71|3137.4|3129.7|34
1644984880000|2022-02-16 04:14:40|3138.31|3130.61|3138.68|3130.98|3138.72|3131.02|3138|3130.3|31
1644984890000|2022-02-16 04:14:50|3138.9|3131.2|3139.76|3132.06|3139.79|3132.09|3138.79|3131.09|34
1644984900000|2022-02-16 04:15:00|3139.78|3132.08|3139.45|3131.75|3139.9|3132.2|3139.38|3131.68|35
1644984910000|2022-02-16 04:15:10|3139.5|3131.8|3138.82|3131.12|3139.55|3131.85|3138.75|3131.05|31
1644984920000|2022-02-16 04:15:20|3138.78|3131.08|3138.84|3131.14|3138.97|3131.27|3138.69|3130.99|35
1644984930000|2022-02-16 04:15:30|3138.83|3131.13|3138.7|3131|3138.85|3131.15|3138.6|3130.9|31
1644984940000|2022-02-16 04:15:40|3138.71|3131.01|3137.55|3129.85|3138.71|3131.01|3137.33|3129.63|32
1644984950000|2022-02-16 04:15:50|3137.56|3129.86|3136.69|3128.99|3137.7|3130|3136.69|3128.99|34
1644984960000|2022-02-16 04:16:00|3136.83|3129.13|3137.54|3129.84|3137.62|3129.92|3136.42|3128.72|29
1644984970000|2022-02-16 04:16:10|3137.47|3129.77|3137.59|3129.89|3137.59|3129.89|3137|3129.3|35
1644984980000|2022-02-16 04:16:20|3137.39|3129.69|3136.93|3129.23|3137.39|3129.69|3136.93|3129.23|33
1644984990000|2022-02-16 04:16:30|3137.11|3129.41|3136.92|3129.22|3137.71|3130.01|3136.6|3128.9|39
1644985000000|2022-02-16 04:16:40|3136.91|3129.21|3135.96|3128.26|3136.92|3129.22|3135.96|3128.26|31
1644985010000|2022-02-16 04:16:50|3136|3128.3|3134.27|3126.57|3136.19|3128.49|3134.16|3126.46|27
1644985020000|2022-02-16 04:17:00|3134.4|3126.7|3134.69|3126.99|3135.06|3127.36|3134.3|3126.6|37
1644985030000|2022-02-16 04:17:10|3134.61|3126.91|3135.35|3127.65|3135.35|3127.65|3134.55|3126.85|36
1644985040000|2022-02-16 04:17:20|3135.32|3127.62|3134.8|3127.1|3135.32|3127.62|3134.76|3127.06|29
1644985050000|2022-02-16 04:17:30|3134.78|3127.08|3133.31|3125.61|3134.91|3127.21|3133.25|3125.55|31
1644985060000|2022-02-16 04:17:40|3132.94|3125.24|3133.3|3125.6|3133.53|3125.83|3132.83|3125.13|35
1644985070000|2022-02-16 04:17:50|3133.34|3125.64|3132.6|3124.9|3133.34|3125.64|3131.56|3123.86|40
1644985080000|2022-02-16 04:18:00|3132.5|3124.8|3130.26|3122.56|3132.5|3124.8|3127.85|3120.15|38
1644985090000|2022-02-16 04:18:10|3130.08|3122.38|3128.47|3120.77|3131.49|3123.79|3128.08|3120.38|38
1644985100000|2022-02-16 04:18:20|3128.21|3120.51|3129|3121.3|3129.76|3122.06|3127.82|3120.12|38
1644985110000|2022-02-16 04:18:30|3129.25|3121.55|3129.19|3121.49|3129.69|3121.99|3128.81|3121.11|36
1644985120000|2022-02-16 04:18:40|3129.29|3121.59|3127.57|3119.87|3129.29|3121.59|3127.53|3119.83|39
1644985130000|2022-02-16 04:18:50|3127.67|3119.97|3123.15|3115.45|3127.67|3119.97|3123.15|3115.45|40
1644985140000|2022-02-16 04:19:00|3122.86|3115.16|3127.76|3120.06|3127.76|3120.06|3122.86|3115.16|38
1644985150000|2022-02-16 04:19:10|3127.69|3119.99|3127.27|3119.57|3127.7|3120|3125.81|3118.11|39
1644985160000|2022-02-16 04:19:20|3127.29|3119.59|3129.47|3121.77|3129.69|3121.99|3127.28|3119.58|37
1644985170000|2022-02-16 04:19:30|3129.34|3121.64|3128.99|3121.29|3129.59|3121.89|3128.53|3120.83|32
1644985180000|2022-02-16 04:19:40|3129.02|3121.32|3128.38|3120.68|3129.27|3121.57|3128.38|3120.68|40
1644985190000|2022-02-16 04:19:50|3128.6|3120.9|3128.67|3120.97|3129.28|3121.58|3128.38|3120.68|36
1644985200000|2022-02-16 04:20:00|3128.93|3121.23|3126.73|3119.03|3129.21|3121.51|3126.64|3118.94|38
1644985210000|2022-02-16 04:20:10|3126.77|3119.07|3127.16|3119.46|3127.16|3119.46|3125.29|3117.59|40
1644985220000|2022-02-16 04:20:20|3127.54|3119.84|3127.05|3119.35|3127.62|3119.92|3126.74|3119.04|37
1644985230000|2022-02-16 04:20:30|3127.1|3119.4|3127.15|3119.45|3127.54|3119.84|3126.19|3118.49|38
1644985240000|2022-02-16 04:20:40|3127.21|3119.51|3127.17|3119.47|3128.03|3120.33|3127.17|3119.47|36
1644985250000|2022-02-16 04:20:50|3127.15|3119.45|3127.67|3119.97|3128.03|3120.33|3127.11|3119.41|38
1644985260000|2022-02-16 04:21:00|3127.68|3119.98|3127.5|3119.8|3128.08|3120.38|3127.01|3119.31|35
1644985270000|2022-02-16 04:21:10|3127.47|3119.77|3126.94|3119.24|3129.42|3121.72|3126.63|3118.93|39
1644985280000|2022-02-16 04:21:20|3126.93|3119.23|3126.73|3119.03|3126.93|3119.23|3126.17|3118.47|27
1644985290000|2022-02-16 04:21:30|3126.76|3119.06|3126.08|3118.38|3126.77|3119.07|3126.01|3118.31|28
1644985300000|2022-02-16 04:21:40|3126.09|3118.39|3125.36|3117.66|3126.21|3118.51|3124.9|3117.2|38
1644985310000|2022-02-16 04:21:50|3125.38|3117.68|3124.6|3116.9|3126.18|3118.48|3124.48|3116.78|38
1644985320000|2022-02-16 04:22:00|3124.72|3117.02|3122.59|3114.89|3124.81|3117.11|3122.37|3114.67|37
1644985330000|2022-02-16 04:22:10|3122.73|3115.03|3122.68|3114.98|3122.84|3115.14|3121.99|3114.29|35
1644985340000|2022-02-16 04:22:20|3122.63|3114.93|3122.32|3114.62|3122.95|3115.25|3122.1|3114.4|33
1644985350000|2022-02-16 04:22:30|3122.33|3114.63|3121.87|3114.17|3122.33|3114.63|3121.37|3113.67|37
1644985360000|2022-02-16 04:22:40|3121.9|3114.2|3120.31|3112.61|3121.9|3114.2|3120.11|3112.41|34
1644985370000|2022-02-16 04:22:50|3120.15|3112.45|3121.26|3113.56|3121.26|3113.56|3120.13|3112.43|34
1644985380000|2022-02-16 04:23:00|3121.15|3113.45|3122.13|3114.43|3122.13|3114.43|3121.15|3113.45|21
1644985390000|2022-02-16 04:23:10|3122.2|3114.5|3123.99|3116.29|3124.59|3116.89|3122.2|3114.5|38
1644985400000|2022-02-16 04:23:20|3123.84|3116.14|3124.94|3117.24|3124.94|3117.24|3123.77|3116.07|36
1644985410000|2022-02-16 04:23:30|3124.96|3117.26|3126.58|3118.88|3127|3119.3|3124.96|3117.26|40
1644985420000|2022-02-16 04:23:40|3126.13|3118.43|3127.02|3119.32|3127.02|3119.32|3125.89|3118.19|37
1644985430000|2022-02-16 04:23:50|3126.55|3118.85|3125.33|3117.63|3127.52|3119.82|3125.17|3117.47|35
1644985440000|2022-02-16 04:24:00|3125.28|3117.58|3126.29|3118.59|3126.48|3118.78|3125.28|3117.58|31
1644985450000|2022-02-16 04:24:10|3126.32|3118.62|3128.44|3120.74|3130.06|3122.36|3126.2|3118.5|38
1644985460000|2022-02-16 04:24:20|3128.49|3120.79|3128.78|3121.08|3129.36|3121.66|3128.49|3120.79|37
1644985470000|2022-02-16 04:24:30|3128.74|3121.04|3128.04|3120.34|3128.77|3121.07|3127.31|3119.61|37
1644985480000|2022-02-16 04:24:40|3127.86|3120.16|3126.74|3119.04|3128.13|3120.43|3126.74|3119.04|38
1644985490000|2022-02-16 04:24:50|3126.88|3119.18|3126.42|3118.72|3126.92|3119.22|3125.92|3118.22|34
1644985500000|2022-02-16 04:25:00|3126.12|3118.42|3124.94|3117.24|3126.28|3118.58|3124.37|3116.67|36
1644985510000|2022-02-16 04:25:10|3125.45|3117.75|3119.81|3112.11|3125.45|3117.75|3119.49|3111.79|38
1644985520000|2022-02-16 04:25:20|3119.77|3112.07|3119.75|3112.05|3120.04|3112.34|3118.59|3110.89|38
1644985530000|2022-02-16 04:25:30|3119.74|3112.04|3120.29|3112.59|3121.17|3113.47|3119.41|3111.71|40
1644985540000|2022-02-16 04:25:40|3120.33|3112.63|3119.36|3111.66|3120.33|3112.63|3119.31|3111.61|36
1644985550000|2022-02-16 04:25:50|3119.45|3111.75|3115.73|3108.03|3119.53|3111.83|3115.62|3107.92|40
1644985560000|2022-02-16 04:26:00|3115.79|3108.09|3116.67|3108.97|3116.76|3109.06|3115.59|3107.89|38
1644985570000|2022-02-16 04:26:10|3116.74|3109.04|3118.38|3110.68|3118.5|3110.8|3116.47|3108.77|36
1644985580000|2022-02-16 04:26:20|3118.04|3110.34|3116.99|3109.29|3118.38|3110.68|3116.99|3109.29|37
1644985590000|2022-02-16 04:26:30|3116.47|3108.77|3116.1|3108.4|3116.47|3108.77|3115.72|3108.02|35
1644985600000|2022-02-16 04:26:40|3116.29|3108.59|3115.85|3108.15|3116.78|3109.08|3115.82|3108.12|38
1644985610000|2022-02-16 04:26:50|3115.78|3108.08|3114.52|3106.82|3115.78|3108.08|3114.49|3106.79|31
1644985620000|2022-02-16 04:27:00|3114.33|3106.63|3112.15|3104.45|3114.53|3106.83|3111.96|3104.26|38
1644985630000|2022-02-16 04:27:10|3111.73|3104.03|3110.77|3103.07|3111.73|3104.03|3110.25|3102.55|36
1644985640000|2022-02-16 04:27:20|3110.55|3102.85|3110.43|3102.73|3111.33|3103.63|3109.91|3102.21|38
1644985650000|2022-02-16 04:27:30|3110.46|3102.76|3112.29|3104.59|3112.37|3104.67|3110.46|3102.76|38
1644985660000|2022-02-16 04:27:40|3112.4|3104.7|3111.81|3104.11|3113.7|3106|3111.75|3104.05|37
1644985670000|2022-02-16 04:27:50|3112.08|3104.38|3111.43|3103.73|3112.61|3104.91|3111.43|3103.73|37
1644985680000|2022-02-16 04:28:00|3111.45|3103.75|3111.09|3103.39|3112.26|3104.56|3111.09|3103.39|35
1644985690000|2022-02-16 04:28:10|3111.14|3103.44|3111.51|3103.81|3111.68|3103.98|3110.97|3103.27|31
1644985700000|2022-02-16 04:28:20|3111.71|3104.01|3111.4|3103.7|3111.95|3104.25|3111.3|3103.6|32
1644985710000|2022-02-16 04:28:30|3111.44|3103.74|3111.7|3104|3111.82|3104.12|3111.37|3103.67|31
1644985720000|2022-02-16 04:28:40|3111.73|3104.03|3114.08|3106.38|3114.08|3106.38|3111.67|3103.97|32
1644985730000|2022-02-16 04:28:50|3114.12|3106.42|3114.77|3107.07|3115.68|3107.98|3114|3106.3|28
1644985740000|2022-02-16 04:29:00|3114.9|3107.2|3113.55|3105.85|3115.25|3107.55|3113.22|3105.52|31
1644985750000|2022-02-16 04:29:10|3113.58|3105.88|3114.51|3106.81|3114.77|3107.07|3113.05|3105.35|32
1644985760000|2022-02-16 04:29:20|3114.24|3106.54|3114.58|3106.88|3114.87|3107.17|3113.79|3106.09|37
1644985770000|2022-02-16 04:29:30|3114.54|3106.84|3114.69|3106.99|3115.78|3108.08|3114.54|3106.84|36
1644985780000|2022-02-16 04:29:40|3115.01|3107.31|3114.82|3107.12|3115.29|3107.59|3114.69|3106.99|35
1644985790000|2022-02-16 04:29:50|3114.76|3107.06|3112.07|3104.37|3115.23|3107.53|3111.51|3103.81|39
1644985800000|2022-02-16 04:30:00|3112.23|3104.53|3112.93|3105.23|3113.24|3105.54|3111.6|3103.9|37
1644985810000|2022-02-16 04:30:10|3113.04|3105.34|3114.52|3106.82|3114.98|3107.28|3112.66|3104.96|37
1644985820000|2022-02-16 04:30:20|3114.76|3107.06|3112.97|3105.27|3114.85|3107.15|3112.97|3105.27|36
1644985830000|2022-02-16 04:30:30|3112.85|3105.15|3113.35|3105.65|3113.64|3105.94|3112.51|3104.81|37
1644985840000|2022-02-16 04:30:40|3113.72|3106.02|3112.86|3105.16|3113.81|3106.11|3112.54|3104.84|35
1644985850000|2022-02-16 04:30:50|3113.11|3105.41|3113.33|3105.63|3113.65|3105.95|3113.11|3105.41|28
1644985860000|2022-02-16 04:31:00|3113.39|3105.69|3113.5|3105.8|3113.61|3105.91|3113.16|3105.46|29
1644985870000|2022-02-16 04:31:10|3113.45|3105.75|3113.97|3106.27|3114.05|3106.35|3113.26|3105.56|32
1644985880000|2022-02-16 04:31:20|3113.85|3106.15|3113.87|3106.17|3114.07|3106.37|3113.38|3105.68|28
1644985890000|2022-02-16 04:31:30|3113.86|3106.16|3114.36|3106.66|3114.48|3106.78|3113.54|3105.84|26
1644985900000|2022-02-16 04:31:40|3114.19|3106.49|3114.65|3106.95|3114.65|3106.95|3114.16|3106.46|24
1644985910000|2022-02-16 04:31:50|3114.38|3106.68|3115.66|3107.96|3115.72|3108.02|3114.38|3106.68|27
1644985920000|2022-02-16 04:32:00|3115.76|3108.06|3117.15|3109.45|3118.08|3110.38|3115.76|3108.06|35
1644985930000|2022-02-16 04:32:10|3117.24|3109.54|3117.52|3109.82|3117.68|3109.98|3116.92|3109.22|35
1644985940000|2022-02-16 04:32:20|3117.63|3109.93|3118.26|3110.56|3118.41|3110.71|3117.51|3109.81|37
1644985950000|2022-02-16 04:32:30|3118.18|3110.48|3118|3110.3|3118.35|3110.65|3117.56|3109.86|35
1644985960000|2022-02-16 04:32:40|3118.02|3110.32|3119.33|3111.63|3119.71|3112.01|3117.97|3110.27|37
1644985970000|2022-02-16 04:32:50|3119.35|3111.65|3117.77|3110.07|3120.5|3112.8|3117.71|3110.01|37
1644985980000|2022-02-16 04:33:00|3117.82|3110.12|3118.41|3110.71|3118.59|3110.89|3117.74|3110.04|32
1644985990000|2022-02-16 04:33:10|3118.36|3110.66|3120.85|3113.15|3121.24|3113.54|3118.35|3110.65|36
1644986000000|2022-02-16 04:33:20|3120.99|3113.29|3120.15|3112.45|3120.99|3113.29|3119.85|3112.15|34
1644986010000|2022-02-16 04:33:30|3120.11|3112.41|3119.78|3112.08|3120.11|3112.41|3119.65|3111.95|31
1644986020000|2022-02-16 04:33:40|3119.73|3112.03|3119.8|3112.1|3120.06|3112.36|3119.6|3111.9|31
1644986030000|2022-02-16 04:33:50|3119.95|3112.25|3120.13|3112.43|3120.35|3112.65|3119.85|3112.15|29
1644986040000|2022-02-16 04:34:00|3120.07|3112.37|3119.95|3112.25|3120.32|3112.62|3119.73|3112.03|33
1644986050000|2022-02-16 04:34:10|3120.02|3112.32|3121.62|3113.92|3122.15|3114.45|3119.77|3112.07|36
1644986060000|2022-02-16 04:34:20|3121.85|3114.15|3122.43|3114.73|3122.44|3114.74|3121.65|3113.95|32
1644986070000|2022-02-16 04:34:30|3122.17|3114.47|3121.71|3114.01|3122.56|3114.86|3121.65|3113.95|31
1644986080000|2022-02-16 04:34:40|3122.86|3115.16|3122.93|3115.23|3122.94|3115.24|3122.82|3115.12|18
1644986090000|2022-02-16 04:34:50|3122.94|3115.24|3123.36|3115.66|3123.46|3115.76|3122.83|3115.13|27
1644986100000|2022-02-16 04:35:00|3123.65|3115.95|3123.54|3115.84|3124.27|3116.57|3123.3|3115.6|33
1644986110000|2022-02-16 04:35:10|3123.68|3115.98|3123.17|3115.47|3123.8|3116.1|3122.96|3115.26|32
1644986120000|2022-02-16 04:35:20|3123.14|3115.44|3123.16|3115.46|3123.85|3116.15|3122.79|3115.09|36
1644986130000|2022-02-16 04:35:30|3123.24|3115.54|3122.5|3114.8|3123.24|3115.54|3122.34|3114.64|33
1644986140000|2022-02-16 04:35:40|3122.54|3114.84|3122.41|3114.71|3122.7|3115|3122.2|3114.5|30
1644986150000|2022-02-16 04:35:50|3122.55|3114.85|3121.29|3113.59|3122.62|3114.92|3120.97|3113.27|37
1644986160000|2022-02-16 04:36:00|3121.08|3113.38|3120.73|3113.03|3121.66|3113.96|3120.38|3112.68|29
1644986170000|2022-02-16 04:36:10|3119.94|3112.24|3122.33|3114.63|3122.57|3114.87|3119.94|3112.24|38
1644986180000|2022-02-16 04:36:20|3122.24|3114.54|3123.33|3115.63|3123.58|3115.88|3122.24|3114.54|34
1644986190000|2022-02-16 04:36:30|3123.23|3115.53|3124.02|3116.32|3124.19|3116.49|3123.23|3115.53|24
1644986200000|2022-02-16 04:36:40|3124.05|3116.35|3123.78|3116.08|3124.19|3116.49|3123.65|3115.95|23
1644986210000|2022-02-16 04:36:50|3123.85|3116.15|3123.88|3116.18|3124.19|3116.49|3123.56|3115.86|22
1644986220000|2022-02-16 04:37:00|3123.89|3116.19|3124.35|3116.65|3124.49|3116.79|3123.89|3116.19|17
1644986230000|2022-02-16 04:37:10|3124.22|3116.52|3124.25|3116.55|3124.47|3116.77|3123.65|3115.95|24
1644986240000|2022-02-16 04:37:20|3124.47|3116.77|3124.27|3116.57|3124.63|3116.93|3124.01|3116.31|27
1644986250000|2022-02-16 04:37:30|3124.26|3116.56|3124.06|3116.36|3124.26|3116.56|3123.62|3115.92|27
1644986260000|2022-02-16 04:37:40|3123.77|3116.07|3124.33|3116.63|3124.57|3116.87|3123.77|3116.07|23
1644986270000|2022-02-16 04:37:50|3124.4|3116.7|3125.31|3117.61|3125.83|3118.13|3124.4|3116.7|24
1644986280000|2022-02-16 04:38:00|3125.33|3117.63|3125.68|3117.98|3125.89|3118.19|3125.32|3117.62|30
1644986290000|2022-02-16 04:38:10|3125.96|3118.26|3126.67|3118.97|3126.86|3119.16|3125.73|3118.03|35
1644986300000|2022-02-16 04:38:20|3126.77|3119.07|3127.56|3119.86|3128.06|3120.36|3126.73|3119.03|31
1644986310000|2022-02-16 04:38:30|3127.54|3119.84|3126.45|3118.75|3127.62|3119.92|3126.35|3118.65|30
1644986320000|2022-02-16 04:38:40|3126.4|3118.7|3125.79|3118.09|3126.4|3118.7|3125.79|3118.09|21
1644986330000|2022-02-16 04:38:50|3125.76|3118.06|3124.87|3117.17|3125.76|3118.06|3124.45|3116.75|21
1644986340000|2022-02-16 04:39:00|3124.84|3117.14|3124.4|3116.7|3124.9|3117.2|3124.33|3116.63|17
1644986350000|2022-02-16 04:39:10|3124.37|3116.67|3124.89|3117.19|3124.89|3117.19|3124.25|3116.55|12
1644986360000|2022-02-16 04:39:20|3124.94|3117.24|3125.77|3118.07|3126.45|3118.75|3124.94|3117.24|32
1644986370000|2022-02-16 04:39:30|3125.63|3117.93|3124.54|3116.84|3126.08|3118.38|3124.51|3116.81|38
1644986380000|2022-02-16 04:39:40|3124.53|3116.83|3124.86|3117.16|3124.86|3117.16|3124.41|3116.71|32
1644986390000|2022-02-16 04:39:50|3124.81|3117.11|3124.46|3116.76|3124.81|3117.11|3124.44|3116.74|30
1644986400000|2022-02-16 04:40:00|3124.63|3116.93|3124.9|3117.2|3124.91|3117.21|3124.45|3116.75|19
1644986410000|2022-02-16 04:40:10|3125|3117.3|3125.4|3117.7|3125.43|3117.73|3125|3117.3|25
1644986420000|2022-02-16 04:40:20|3125.41|3117.71|3125.73|3118.03|3125.73|3118.03|3125.08|3117.38|20
1644986430000|2022-02-16 04:40:30|3125.4|3117.7|3125.69|3117.99|3125.79|3118.09|3125.32|3117.62|32
1644986440000|2022-02-16 04:40:40|3125.72|3118.02|3125.59|3117.89|3125.79|3118.09|3125.57|3117.87|30
1644986450000|2022-02-16 04:40:50|3125.67|3117.97|3127.51|3119.81|3127.67|3119.97|3125.54|3117.84|31
1644986460000|2022-02-16 04:41:00|3128.14|3120.44|3127.13|3119.43|3128.3|3120.6|3127.12|3119.42|36
1644986470000|2022-02-16 04:41:10|3127.09|3119.39|3126.96|3119.26|3127.28|3119.58|3126.28|3118.58|36
1644986480000|2022-02-16 04:41:20|3126.77|3119.07|3127.56|3119.86|3127.89|3120.19|3126.69|3118.99|35
1644986490000|2022-02-16 04:41:30|3127.58|3119.88|3127.32|3119.62|3127.81|3120.11|3127.15|3119.45|34
1644986500000|2022-02-16 04:41:40|3127.23|3119.53|3128.24|3120.54|3128.34|3120.64|3127.23|3119.53|26
1644986510000|2022-02-16 04:41:50|3128.23|3120.53|3128.83|3121.13|3129|3121.3|3128.23|3120.53|23
1644986520000|2022-02-16 04:42:00|3128.82|3121.12|3127.47|3119.77|3128.82|3121.12|3127.47|3119.77|22
1644986530000|2022-02-16 04:42:10|3127.41|3119.71|3128.37|3120.67|3128.37|3120.67|3127.3|3119.6|22
1644986540000|2022-02-16 04:42:20|3128.41|3120.71|3128.24|3120.54|3128.46|3120.76|3128.2|3120.5|17
1644986550000|2022-02-16 04:42:30|3128.22|3120.52|3128.14|3120.44|3128.22|3120.52|3128.14|3120.44|2
1644986560000|2022-02-16 04:42:40|3128.13|3120.43|3127.97|3120.27|3128.22|3120.52|3127.78|3120.08|22
1644986570000|2022-02-16 04:42:50|3128.15|3120.45|3127.41|3119.71|3128.42|3120.72|3127.41|3119.71|31
1644986580000|2022-02-16 04:43:00|3127.48|3119.78|3127.65|3119.95|3128.1|3120.4|3127.2|3119.5|25
1644986590000|2022-02-16 04:43:10|3128.04|3120.34|3127.4|3119.7|3128.04|3120.34|3127.38|3119.68|32
1644986600000|2022-02-16 04:43:20|3127.13|3119.43|3127.8|3120.1|3128.24|3120.54|3126.95|3119.25|31
1644986610000|2022-02-16 04:43:30|3127.53|3119.83|3128.01|3120.31|3128.12|3120.42|3127.32|3119.62|31
1644986620000|2022-02-16 04:43:40|3127.68|3119.98|3127.36|3119.66|3128|3120.3|3127.36|3119.66|21
1644986630000|2022-02-16 04:43:50|3127.5|3119.8|3127.47|3119.77|3127.5|3119.8|3127.32|3119.62|14
1644986640000|2022-02-16 04:44:00|3127.46|3119.76|3127.09|3119.39|3127.46|3119.76|3126.95|3119.25|22
1644986650000|2022-02-16 04:44:10|3127.04|3119.34|3126.83|3119.13|3127.4|3119.7|3126.57|3118.87|26
1644986660000|2022-02-16 04:44:20|3127.38|3119.68|3126.81|3119.11|3127.38|3119.68|3126.24|3118.54|23
1644986670000|2022-02-16 04:44:30|3127.14|3119.44|3126.77|3119.07|3127.2|3119.5|3126.35|3118.65|24
1644986680000|2022-02-16 04:44:40|3126.35|3118.65|3126.47|3118.77|3127.2|3119.5|3125.55|3117.85|31
1644986690000|2022-02-16 04:44:50|3126.4|3118.7|3126.25|3118.55|3126.86|3119.16|3125.41|3117.71|23
1644986700000|2022-02-16 04:45:00|3126.18|3118.48|3124.22|3116.52|3126.6|3118.9|3124.22|3116.52|25
1644986710000|2022-02-16 04:45:10|3124.07|3116.37|3125.44|3117.74|3125.44|3117.74|3124.07|3116.37|26
1644986720000|2022-02-16 04:45:20|3125.41|3117.71|3125.5|3117.8|3126.01|3118.31|3125.12|3117.42|32
1644986730000|2022-02-16 04:45:30|3125.61|3117.91|3126.23|3118.53|3126.25|3118.55|3125.51|3117.81|31
1644986740000|2022-02-16 04:45:40|3126.34|3118.64|3126.84|3119.14|3127.28|3119.58|3126.17|3118.47|32
1644986750000|2022-02-16 04:45:50|3127.06|3119.36|3127.62|3119.92|3127.64|3119.94|3127.06|3119.36|29
1644986760000|2022-02-16 04:46:00|3127.76|3120.06|3127.87|3120.17|3127.89|3120.19|3127.57|3119.87|32
1644986770000|2022-02-16 04:46:10|3127.92|3120.22|3128.31|3120.61|3128.47|3120.77|3127.87|3120.17|27
1644986780000|2022-02-16 04:46:20|3128.47|3120.77|3128.3|3120.6|3128.56|3120.86|3128.02|3120.32|25
1644986790000|2022-02-16 04:46:30|3128.28|3120.58|3128.39|3120.69|3128.56|3120.86|3128.23|3120.53|22
1644986800000|2022-02-16 04:46:40|3128.44|3120.74|3128.48|3120.78|3128.68|3120.98|3128.38|3120.68|18
1644986810000|2022-02-16 04:46:50|3128.53|3120.83|3128.08|3120.38|3128.53|3120.83|3128.04|3120.34|22
1644986820000|2022-02-16 04:47:00|3128.04|3120.34|3127.27|3119.57|3128.09|3120.39|3127.1|3119.4|34
1644986830000|2022-02-16 04:47:10|3127.24|3119.54|3127.28|3119.58|3127.31|3119.61|3127.19|3119.49|23
1644986840000|2022-02-16 04:47:20|3127.24|3119.54|3126.1|3118.4|3127.28|3119.58|3126.1|3118.4|30
1644986850000|2022-02-16 04:47:30|3126.25|3118.55|3124.91|3117.21|3126.36|3118.66|3124.7|3117|26
1644986860000|2022-02-16 04:47:40|3124.73|3117.03|3125.54|3117.84|3125.59|3117.89|3124.66|3116.96|30
1644986870000|2022-02-16 04:47:50|3125.5|3117.8|3125.89|3118.19|3126.57|3118.87|3125.5|3117.8|28
1644986880000|2022-02-16 04:48:00|3125.71|3118.01|3125.56|3117.86|3125.95|3118.25|3125.5|3117.8|32
1644986890000|2022-02-16 04:48:10|3125.5|3117.8|3125.47|3117.77|3125.57|3117.87|3125.25|3117.55|22
1644986900000|2022-02-16 04:48:20|3125.57|3117.87|3125.39|3117.69|3125.67|3117.97|3125.28|3117.58|33
1644986910000|2022-02-16 04:48:30|3125.41|3117.71|3125.28|3117.58|3125.45|3117.75|3125.21|3117.51|26
1644986920000|2022-02-16 04:48:40|3125.25|3117.55|3125.3|3117.6|3125.53|3117.83|3125.24|3117.54|30
1644986930000|2022-02-16 04:48:50|3125.26|3117.56|3125.38|3117.68|3125.58|3117.88|3125.26|3117.56|25
1644986940000|2022-02-16 04:49:00|3125.37|3117.67|3125.38|3117.68|3125.38|3117.68|3125.13|3117.43|16
1644986950000|2022-02-16 04:49:10|3125.4|3117.7|3125.15|3117.45|3125.42|3117.72|3125.15|3117.45|16
1644986970000|2022-02-16 04:49:30|3125.14|3117.44|3125.15|3117.45|3125.24|3117.54|3125.14|3117.44|5
1644986980000|2022-02-16 04:49:40|3125.19|3117.49|3125.12|3117.42|3125.28|3117.58|3125.12|3117.42|19
1644986990000|2022-02-16 04:49:50|3125.11|3117.41|3124.82|3117.12|3125.12|3117.42|3124.82|3117.12|10
1644987000000|2022-02-16 04:50:00|3124.8|3117.1|3124.8|3117.1|3124.97|3117.27|3124.79|3117.09|8
1644987010000|2022-02-16 04:50:10|3124.81|3117.11|3125.69|3117.99|3125.69|3117.99|3124.78|3117.08|27
1644987020000|2022-02-16 04:50:20|3125.7|3118|3125.47|3117.77|3125.7|3118|3125.47|3117.77|16
1644987030000|2022-02-16 04:50:30|3125.49|3117.79|3125.08|3117.38|3125.66|3117.96|3125.08|3117.38|28
1644987040000|2022-02-16 04:50:40|3125.07|3117.37|3124.65|3116.95|3125.26|3117.56|3124.31|3116.61|29
1644987050000|2022-02-16 04:50:50|3124.67|3116.97|3124.57|3116.87|3124.81|3117.11|3124.53|3116.83|23
1644987060000|2022-02-16 04:51:00|3124.56|3116.86|3124.57|3116.87|3124.83|3117.13|3124.33|3116.63|27
1644987070000|2022-02-16 04:51:10|3124.64|3116.94|3124.97|3117.27|3125.05|3117.35|3124.64|3116.94|24
1644987080000|2022-02-16 04:51:20|3124.93|3117.23|3124.83|3117.13|3125.06|3117.36|3124.77|3117.07|36
1644987090000|2022-02-16 04:51:30|3124.86|3117.16|3124.88|3117.18|3124.92|3117.22|3124.77|3117.07|20
1644987100000|2022-02-16 04:51:40|3124.79|3117.09|3124.93|3117.23|3124.99|3117.29|3124.71|3117.01|22
1644987110000|2022-02-16 04:51:50|3124.84|3117.14|3125.01|3117.31|3125.03|3117.33|3124.65|3116.95|29
1644987120000|2022-02-16 04:52:00|3125|3117.3|3124.68|3116.98|3125|3117.3|3124.59|3116.89|24
1644987130000|2022-02-16 04:52:10|3124.67|3116.97|3125.61|3117.91|3125.63|3117.93|3124.67|3116.97|26
1644987140000|2022-02-16 04:52:20|3125.6|3117.9|3125.09|3117.39|3125.67|3117.97|3125.08|3117.38|30
1644987150000|2022-02-16 04:52:30|3125.05|3117.35|3125.5|3117.8|3125.61|3117.91|3124.81|3117.11|28
1644987160000|2022-02-16 04:52:40|3125.65|3117.95|3125.44|3117.74|3125.76|3118.06|3125.22|3117.52|30
1644987170000|2022-02-16 04:52:50|3125.55|3117.85|3125.64|3117.94|3125.76|3118.06|3125.2|3117.5|34
1644987180000|2022-02-16 04:53:00|3125.59|3117.89|3125.41|3117.71|3125.78|3118.08|3125.41|3117.71|27
1644987190000|2022-02-16 04:53:10|3125.32|3117.62|3125.64|3117.94|3125.64|3117.94|3125.26|3117.56|21
1644987200000|2022-02-16 04:53:20|3125.8|3118.1|3125.6|3117.9|3125.8|3118.1|3125.54|3117.84|23
1644987210000|2022-02-16 04:53:30|3125.58|3117.88|3125.52|3117.82|3125.74|3118.04|3125.47|3117.77|23
1644987220000|2022-02-16 04:53:40|3125.49|3117.79|3126.42|3118.72|3126.53|3118.83|3125.49|3117.79|32
1644987230000|2022-02-16 04:53:50|3126.54|3118.84|3126.77|3119.07|3126.91|3119.21|3126.41|3118.71|28
1644987240000|2022-02-16 04:54:00|3127.03|3119.33|3125.9|3118.2|3127.6|3119.9|3125.58|3117.88|36
1644987250000|2022-02-16 04:54:10|3125.94|3118.24|3125.62|3117.92|3126.46|3118.76|3125.62|3117.92|10
1644987260000|2022-02-16 04:54:20|3125.6|3117.9|3126.01|3118.31|3126.42|3118.72|3125.6|3117.9|24
1644987270000|2022-02-16 04:54:30|3126|3118.3|3125.69|3117.99|3126.41|3118.71|3125.42|3117.72|36
1644987280000|2022-02-16 04:54:40|3125.75|3118.05|3125.71|3118.01|3126.04|3118.34|3125.7|3118|33
1644987290000|2022-02-16 04:54:50|3125.73|3118.03|3125.66|3117.96|3125.73|3118.03|3125.62|3117.92|11
1644987300000|2022-02-16 04:55:00|3125.72|3118.02|3125.84|3118.14|3125.84|3118.14|3125.65|3117.95|10
1644987310000|2022-02-16 04:55:10|3125.83|3118.13|3126.3|3118.6|3126.32|3118.62|3125.67|3117.97|17
1644987320000|2022-02-16 04:55:20|3126.34|3118.64|3125.76|3118.06|3126.34|3118.64|3125.76|3118.06|27
1644987330000|2022-02-16 04:55:30|3125.79|3118.09|3126.68|3118.98|3126.86|3119.16|3125.76|3118.06|34
1644987340000|2022-02-16 04:55:40|3126.69|3118.99|3127.14|3119.44|3127.16|3119.46|3126.62|3118.92|28
1644987350000|2022-02-16 04:55:50|3127.15|3119.45|3126.76|3119.06|3127.18|3119.48|3126.74|3119.04|21
1644987360000|2022-02-16 04:56:00|3126.73|3119.03|3126.88|3119.18|3127.27|3119.57|3126.73|3119.03|37
1644987370000|2022-02-16 04:56:10|3126.87|3119.17|3127.2|3119.5|3127.2|3119.5|3126.87|3119.17|14
1644987380000|2022-02-16 04:56:20|3127.18|3119.48|3126.98|3119.28|3127.28|3119.58|3126.94|3119.24|24
1644987390000|2022-02-16 04:56:30|3127|3119.3|3127.55|3119.85|3128.08|3120.38|3126.68|3118.98|34
1644987400000|2022-02-16 04:56:40|3127.6|3119.9|3127.84|3120.14|3128.16|3120.46|3127.56|3119.86|35
1644987410000|2022-02-16 04:56:50|3127.8|3120.1|3128.12|3120.42|3128.43|3120.73|3127.72|3120.02|25
1644987420000|2022-02-16 04:57:00|3127.92|3120.22|3128.33|3120.63|3128.33|3120.63|3127.91|3120.21|18
1644987430000|2022-02-16 04:57:10|3128.34|3120.64|3128.72|3121.02|3128.85|3121.15|3128.34|3120.64|22
1644987440000|2022-02-16 04:57:20|3128.71|3121.01|3128.71|3121.01|3128.81|3121.11|3128.61|3120.91|16
1644987450000|2022-02-16 04:57:30|3128.73|3121.03|3128.69|3120.99|3128.76|3121.06|3128.49|3120.79|22
1644987460000|2022-02-16 04:57:40|3128.37|3120.67|3128.47|3120.77|3128.96|3121.26|3128.37|3120.67|32
1644987470000|2022-02-16 04:57:50|3128.43|3120.73|3128.75|3121.05|3128.88|3121.18|3128.43|3120.73|20
1644987480000|2022-02-16 04:58:00|3128.66|3120.96|3127.46|3119.76|3128.68|3120.98|3127.23|3119.53|32
1644987490000|2022-02-16 04:58:10|3127.35|3119.65|3127.29|3119.59|3127.51|3119.81|3127.08|3119.38|24
1644987500000|2022-02-16 04:58:20|3127.36|3119.66|3127.46|3119.76|3127.6|3119.9|3127.1|3119.4|31
1644987510000|2022-02-16 04:58:30|3127.45|3119.75|3127.31|3119.61|3127.45|3119.75|3127.14|3119.44|27
1644987520000|2022-02-16 04:58:40|3127.32|3119.62|3127.24|3119.54|3127.56|3119.86|3127.14|3119.44|25
1644987530000|2022-02-16 04:58:50|3127.27|3119.57|3127.09|3119.39|3127.27|3119.57|3127.06|3119.36|27
1644987540000|2022-02-16 04:59:00|3127.1|3119.4|3127.37|3119.67|3127.44|3119.74|3127.07|3119.37|7
1644987550000|2022-02-16 04:59:10|3127.71|3120.01|3127.98|3120.28|3128.29|3120.59|3127.71|3120.01|27
1644987560000|2022-02-16 04:59:20|3127.97|3120.27|3127.78|3120.08|3128.07|3120.37|3127.63|3119.93|18
1644987570000|2022-02-16 04:59:30|3127.91|3120.21|3127.99|3120.29|3128.12|3120.42|3127.87|3120.17|9
1644987580000|2022-02-16 04:59:40|3128.04|3120.34|3128.04|3120.34|3128.04|3120.34|3128.01|3120.31|3
1644987590000|2022-02-16 04:59:50|3127.99|3120.29|3128.75|3121.05|3128.75|3121.05|3127.91|3120.21|9
1644987600000|2022-02-16 05:00:00|3128.63|3120.93|3128.1|3120.4|3128.63|3120.93|3127.9|3120.2|21
1644987610000|2022-02-16 05:00:10|3127.9|3120.2|3128.71|3121.01|3128.8|3121.1|3127.9|3120.2|18
1644987620000|2022-02-16 05:00:20|3128.69|3120.99|3128.62|3120.92|3128.69|3120.99|3128.62|3120.92|4
1644987630000|2022-02-16 05:00:30|3128.61|3120.91|3128.66|3120.96|3128.81|3121.11|3128.03|3120.33|20
1644987640000|2022-02-16 05:00:40|3128.58|3120.88|3128.61|3120.91|3128.7|3121|3128.11|3120.41|13
1644987650000|2022-02-16 05:00:50|3128.43|3120.73|3128.4|3120.7|3128.56|3120.86|3128.29|3120.59|14
1644987660000|2022-02-16 05:01:00|3128.47|3120.77|3128.69|3120.99|3128.69|3120.99|3128.41|3120.71|8
1644987670000|2022-02-16 05:01:10|3128.53|3120.83|3128.76|3121.06|3128.97|3121.27|3128.53|3120.83|11
1644987680000|2022-02-16 05:01:20|3128.55|3120.85|3128.44|3120.74|3128.78|3121.08|3128.32|3120.62|18
1644987690000|2022-02-16 05:01:30|3128.49|3120.79|3128.59|3120.89|3128.9|3121.2|3128.47|3120.77|14
1644987700000|2022-02-16 05:01:40|3128.9|3121.2|3128.49|3120.79|3128.9|3121.2|3128.43|3120.73|5
1644987710000|2022-02-16 05:01:50|3128.48|3120.78|3126.85|3119.15|3128.6|3120.9|3126.85|3119.15|28
1644987720000|2022-02-16 05:02:00|3126.82|3119.12|3126.93|3119.23|3127.29|3119.59|3126.64|3118.94|34
1644987730000|2022-02-16 05:02:10|3127.04|3119.34|3127.27|3119.57|3127.28|3119.58|3126.81|3119.11|29
1644987740000|2022-02-16 05:02:20|3127.26|3119.56|3126.64|3118.94|3127.28|3119.58|3126.33|3118.63|23
1644987750000|2022-02-16 05:02:30|3126.55|3118.85|3125.8|3118.1|3126.55|3118.85|3125.57|3117.87|28
1644987760000|2022-02-16 05:02:40|3125.79|3118.09|3126.83|3119.13|3127.42|3119.72|3125.57|3117.87|24
1644987770000|2022-02-16 05:02:50|3127.42|3119.72|3126.7|3119|3127.42|3119.72|3126.59|3118.89|24
1644987780000|2022-02-16 05:03:00|3126.99|3119.29|3127.06|3119.36|3127.42|3119.72|3126.89|3119.19|17
1644987790000|2022-02-16 05:03:10|3126.95|3119.25|3127.72|3120.02|3127.72|3120.02|3126.95|3119.25|15
1644987800000|2022-02-16 05:03:20|3127.74|3120.04|3127.45|3119.75|3127.9|3120.2|3127.42|3119.72|16
1644987810000|2022-02-16 05:03:30|3127.4|3119.7|3127.11|3119.41|3127.61|3119.91|3127.09|3119.39|18
1644987820000|2022-02-16 05:03:40|3127.03|3119.33|3127.47|3119.77|3127.56|3119.86|3127.01|3119.31|22
1644987830000|2022-02-16 05:03:50|3127.44|3119.74|3127.29|3119.59|3127.49|3119.79|3127.29|3119.59|12
1644987840000|2022-02-16 05:04:00|3127.24|3119.54|3126.67|3118.97|3127.46|3119.76|3126.61|3118.91|26
1644987850000|2022-02-16 05:04:10|3126.7|3119|3126.91|3119.21|3127.07|3119.37|3126.49|3118.79|29
1644987860000|2022-02-16 05:04:20|3126.95|3119.25|3126.73|3119.03|3127.21|3119.51|3126.73|3119.03|22
1644987870000|2022-02-16 05:04:30|3126.99|3119.29|3126.73|3119.03|3127.18|3119.48|3126.73|3119.03|29
1644987880000|2022-02-16 05:04:40|3126.79|3119.09|3127.76|3120.06|3127.77|3120.07|3126.79|3119.09|26
1644987890000|2022-02-16 05:04:50|3128.08|3120.38|3128.17|3120.47|3128.83|3121.13|3127.99|3120.29|29
1644987900000|2022-02-16 05:05:00|3128.15|3120.45|3128.33|3120.63|3128.48|3120.78|3127.68|3119.98|28
1644987910000|2022-02-16 05:05:10|3128.51|3120.81|3128.26|3120.56|3128.69|3120.99|3127.98|3120.28|27
1644987920000|2022-02-16 05:05:20|3127.82|3120.12|3128.69|3120.99|3128.71|3121.01|3127.82|3120.12|12
1644987930000|2022-02-16 05:05:30|3128.81|3121.11|3131.42|3123.72|3131.42|3123.72|3128.79|3121.09|26
1644987940000|2022-02-16 05:05:40|3131.44|3123.74|3133|3125.3|3133|3125.3|3131.44|3123.74|34
1644987950000|2022-02-16 05:05:50|3132.69|3124.99|3132.68|3124.98|3132.84|3125.14|3132.31|3124.61|39
1644987960000|2022-02-16 05:06:00|3132.56|3124.86|3134.31|3126.61|3134.39|3126.69|3132.56|3124.86|33
1644987970000|2022-02-16 05:06:10|3134.32|3126.62|3136.75|3129.05|3136.87|3129.17|3134.02|3126.32|39
1644987980000|2022-02-16 05:06:20|3136.8|3129.1|3137.2|3129.5|3137.87|3130.17|3136.71|3129.01|36
1644987990000|2022-02-16 05:06:30|3136.81|3129.11|3137.59|3129.89|3137.77|3130.07|3136.57|3128.87|38
1644988000000|2022-02-16 05:06:40|3137.62|3129.92|3137.78|3130.08|3137.83|3130.13|3137.5|3129.8|27
1644988010000|2022-02-16 05:06:50|3137.76|3130.06|3136.78|3129.08|3137.87|3130.17|3136.78|3129.08|24
1644988020000|2022-02-16 05:07:00|3136.72|3129.02|3136.32|3128.62|3136.98|3129.28|3136.27|3128.57|21
1644988030000|2022-02-16 05:07:10|3136.3|3128.6|3134.35|3126.65|3136.35|3128.65|3134.18|3126.48|30
1644988040000|2022-02-16 05:07:20|3134.6|3126.9|3135.24|3127.54|3135.25|3127.55|3134.46|3126.76|27
1644988050000|2022-02-16 05:07:30|3135.3|3127.6|3135.25|3127.55|3135.76|3128.06|3135.18|3127.48|30
1644988060000|2022-02-16 05:07:40|3134.77|3127.07|3135.6|3127.9|3135.62|3127.92|3134.56|3126.86|34
1644988070000|2022-02-16 05:07:50|3135.53|3127.83|3136.44|3128.74|3136.5|3128.8|3134.95|3127.25|35
1644988080000|2022-02-16 05:08:00|3136.35|3128.65|3135.7|3128|3136.45|3128.75|3135.61|3127.91|32
1644988090000|2022-02-16 05:08:10|3135.67|3127.97|3135.54|3127.84|3135.67|3127.97|3135.24|3127.54|31
1644988100000|2022-02-16 05:08:20|3135.62|3127.92|3135.45|3127.75|3135.7|3128|3135.27|3127.57|26
1644988110000|2022-02-16 05:08:30|3135.46|3127.76|3135.44|3127.74|3135.51|3127.81|3135.37|3127.67|13
1644988120000|2022-02-16 05:08:40|3135.45|3127.75|3136.15|3128.45|3136.31|3128.61|3135.4|3127.7|20
1644988130000|2022-02-16 05:08:50|3136.07|3128.37|3135.96|3128.26|3137.11|3129.41|3135.84|3128.14|31
1644988140000|2022-02-16 05:09:00|3135.91|3128.21|3135.64|3127.94|3136.53|3128.83|3135.51|3127.81|30
1644988150000|2022-02-16 05:09:10|3135.63|3127.93|3136.54|3128.84|3136.54|3128.84|3135.63|3127.93|25
1644988160000|2022-02-16 05:09:20|3136.55|3128.85|3137.02|3129.32|3137.08|3129.38|3136.55|3128.85|17
1644988170000|2022-02-16 05:09:30|3137.11|3129.41|3137.48|3129.78|3137.48|3129.78|3136.97|3129.27|19
1644988180000|2022-02-16 05:09:40|3137.42|3129.72|3137.52|3129.82|3137.67|3129.97|3137.31|3129.61|26
1644988190000|2022-02-16 05:09:50|3137.62|3129.92|3137.6|3129.9|3137.68|3129.98|3137.52|3129.82|21
1644988200000|2022-02-16 05:10:00|3138.07|3130.37|3137.43|3129.73|3138.08|3130.38|3137.43|3129.73|32
1644988210000|2022-02-16 05:10:10|3137.46|3129.76|3136.5|3128.8|3137.52|3129.82|3136.44|3128.74|29
1644988220000|2022-02-16 05:10:20|3136.37|3128.67|3135.95|3128.25|3136.92|3129.22|3135.86|3128.16|27
1644988230000|2022-02-16 05:10:30|3135.94|3128.24|3136.16|3128.46|3136.18|3128.48|3135.83|3128.13|18
1644988240000|2022-02-16 05:10:40|3136.08|3128.38|3136.81|3129.11|3137.03|3129.33|3136.02|3128.32|17
1644988250000|2022-02-16 05:10:50|3136.87|3129.17|3137.29|3129.59|3137.34|3129.64|3136.51|3128.81|27
1644988260000|2022-02-16 05:11:00|3137.19|3129.49|3136.36|3128.66|3137.28|3129.58|3136.35|3128.65|27
1644988270000|2022-02-16 05:11:10|3136.34|3128.64|3136.15|3128.45|3136.45|3128.75|3136.15|3128.45|16
1644988280000|2022-02-16 05:11:20|3136.14|3128.44|3136.57|3128.87|3136.57|3128.87|3136.14|3128.44|6
1644988290000|2022-02-16 05:11:30|3136.58|3128.88|3136.18|3128.48|3136.65|3128.95|3136.17|3128.47|27
1644988300000|2022-02-16 05:11:40|3136.26|3128.56|3136.63|3128.93|3136.74|3129.04|3136.2|3128.5|18
1644988310000|2022-02-16 05:11:50|3136.93|3129.23|3137.26|3129.56|3137.29|3129.59|3136.9|3129.2|30
1644988320000|2022-02-16 05:12:00|3137.24|3129.54|3136.32|3128.62|3137.24|3129.54|3136.32|3128.62|32
1644988330000|2022-02-16 05:12:10|3136.31|3128.61|3136.4|3128.7|3136.47|3128.77|3136.21|3128.51|14
1644988340000|2022-02-16 05:12:20|3136.23|3128.53|3136.29|3128.59|3136.39|3128.69|3136.2|3128.5|16
1644988350000|2022-02-16 05:12:30|3136.28|3128.58|3136.18|3128.48|3136.44|3128.74|3136.17|3128.47|18
1644988360000|2022-02-16 05:12:40|3136.28|3128.58|3136.19|3128.49|3136.42|3128.72|3136.09|3128.39|7
1644988370000|2022-02-16 05:12:50|3136.2|3128.5|3136.2|3128.5|3136.29|3128.59|3136.2|3128.5|11
1644988380000|2022-02-16 05:13:00|3136.41|3128.71|3137.42|3129.72|3137.42|3129.72|3136.21|3128.51|20
1644988390000|2022-02-16 05:13:10|3137.48|3129.78|3138.22|3130.52|3138.22|3130.52|3137.17|3129.47|31
1644988400000|2022-02-16 05:13:20|3138.21|3130.51|3138.23|3130.53|3138.33|3130.63|3138.18|3130.48|14
1644988410000|2022-02-16 05:13:30|3138.24|3130.54|3138.21|3130.51|3138.41|3130.71|3138.19|3130.49|14
1644988420000|2022-02-16 05:13:40|3138.15|3130.45|3138.37|3130.67|3138.65|3130.95|3138.15|3130.45|21
1644988430000|2022-02-16 05:13:50|3138.42|3130.72|3139.96|3132.26|3139.98|3132.28|3138.42|3130.72|27
1644988440000|2022-02-16 05:14:00|3139.93|3132.23|3139.95|3132.25|3140.03|3132.33|3139.63|3131.93|16
1644988450000|2022-02-16 05:14:10|3139.98|3132.28|3140.21|3132.51|3140.21|3132.51|3139.74|3132.04|13
1644988460000|2022-02-16 05:14:20|3140.22|3132.52|3140.33|3132.63|3140.98|3133.28|3140.2|3132.5|13
1644988470000|2022-02-16 05:14:30|3140.22|3132.52|3140.35|3132.65|3141.09|3133.39|3140.22|3132.52|18
1644988480000|2022-02-16 05:14:40|3140.36|3132.66|3140.33|3132.63|3141.11|3133.41|3140.32|3132.62|24
1644988490000|2022-02-16 05:14:50|3141.05|3133.35|3139.9|3132.2|3141.05|3133.35|3139.36|3131.66|35
1644988500000|2022-02-16 05:15:00|3139.88|3132.18|3138.89|3131.19|3140.01|3132.31|3138.75|3131.05|34
1644988510000|2022-02-16 05:15:10|3138.86|3131.16|3137.16|3129.46|3138.87|3131.17|3136.95|3129.25|31
1644988520000|2022-02-16 05:15:20|3137.18|3129.48|3137.9|3130.2|3138.21|3130.51|3136.95|3129.25|29
1644988530000|2022-02-16 05:15:30|3138.01|3130.31|3138.66|3130.96|3138.66|3130.96|3137.93|3130.23|32
1644988540000|2022-02-16 05:15:40|3138.59|3130.89|3138.37|3130.67|3138.59|3130.89|3138.36|3130.66|17
1644988550000|2022-02-16 05:15:50|3138.4|3130.7|3138.26|3130.56|3138.73|3131.03|3138.16|3130.46|19
1644988560000|2022-02-16 05:16:00|3138.24|3130.54|3138.35|3130.65|3138.36|3130.66|3138.24|3130.54|3
1644988570000|2022-02-16 05:16:10|3138.26|3130.56|3137.22|3129.52|3138.31|3130.61|3137.18|3129.48|25
1644988580000|2022-02-16 05:16:20|3137.13|3129.43|3137.24|3129.54|3137.79|3130.09|3137.13|3129.43|23
1644988590000|2022-02-16 05:16:30|3137.21|3129.51|3137.7|3130|3137.98|3130.28|3137.09|3129.39|24
1644988600000|2022-02-16 05:16:40|3137.52|3129.82|3136.78|3129.08|3137.52|3129.82|3136.44|3128.74|36
1644988610000|2022-02-16 05:16:50|3136.43|3128.73|3136.02|3128.32|3136.43|3128.73|3136.02|3128.32|25
1644988620000|2022-02-16 05:17:00|3136.01|3128.31|3135.78|3128.08|3136.07|3128.37|3135.78|3128.08|21
1644988630000|2022-02-16 05:17:10|3135.69|3127.99|3135.34|3127.64|3135.79|3128.09|3135.34|3127.64|17
1644988640000|2022-02-16 05:17:20|3135.35|3127.65|3135.6|3127.9|3135.66|3127.96|3135.35|3127.65|17
1644988650000|2022-02-16 05:17:30|3135.51|3127.81|3135.46|3127.76|3135.51|3127.81|3135.44|3127.74|8
1644988660000|2022-02-16 05:17:40|3135.45|3127.75|3135.65|3127.95|3135.66|3127.96|3135.44|3127.74|15
1644988670000|2022-02-16 05:17:50|3135.94|3128.24|3135.12|3127.42|3135.94|3128.24|3135.12|3127.42|19
1644988680000|2022-02-16 05:18:00|3135.22|3127.52|3135.34|3127.64|3135.46|3127.76|3135.12|3127.42|5
1644988690000|2022-02-16 05:18:10|3135.25|3127.55|3136.19|3128.49|3136.45|3128.75|3135.13|3127.43|21
1644988700000|2022-02-16 05:18:20|3136.13|3128.43|3135.32|3127.62|3136.19|3128.49|3135.32|3127.62|20
1644988710000|2022-02-16 05:18:30|3135.24|3127.54|3135.08|3127.38|3135.32|3127.62|3135|3127.3|19
1644988720000|2022-02-16 05:18:40|3135.03|3127.33|3135.03|3127.33|3135.4|3127.7|3135.03|3127.33|9
1644988730000|2022-02-16 05:18:50|3134.99|3127.29|3135.72|3128.02|3135.72|3128.02|3134.5|3126.8|12
1644988740000|2022-02-16 05:19:00|3135.73|3128.03|3136.08|3128.38|3136.08|3128.38|3135.3|3127.6|30
1644988750000|2022-02-16 05:19:10|3136.06|3128.36|3135.08|3127.38|3136.11|3128.41|3135.08|3127.38|31
1644988760000|2022-02-16 05:19:20|3135.19|3127.49|3134.91|3127.21|3135.6|3127.9|3134.89|3127.19|29
1644988770000|2022-02-16 05:19:30|3135.2|3127.5|3135.18|3127.48|3135.44|3127.74|3134.63|3126.93|16
1644988790000|2022-02-16 05:19:50|3135.3|3127.6|3134.85|3127.15|3135.3|3127.6|3134.85|3127.15|19
1644988800000|2022-02-16 05:20:00|3135.07|3127.37|3135.08|3127.38|3135.08|3127.38|3135.07|3127.37|2
1644988810000|2022-02-16 05:20:10|3135.06|3127.36|3134.82|3127.12|3135.06|3127.36|3134.68|3126.98|15
1644988820000|2022-02-16 05:20:20|3134.88|3127.18|3134.73|3127.03|3135.07|3127.37|3134.73|3127.03|7
1644988830000|2022-02-16 05:20:30|3134.88|3127.18|3134.65|3126.95|3134.92|3127.22|3134.65|3126.95|14
1644988840000|2022-02-16 05:20:40|3134.77|3127.07|3134.76|3127.06|3134.77|3127.07|3134.65|3126.95|7
1644988850000|2022-02-16 05:20:50|3134.77|3127.07|3134.33|3126.63|3134.98|3127.28|3133.87|3126.17|22
1644988860000|2022-02-16 05:21:00|3134.31|3126.61|3133.07|3125.37|3134.7|3127|3133|3125.3|32
1644988870000|2022-02-16 05:21:10|3133.12|3125.42|3132|3124.3|3133.12|3125.42|3131.59|3123.89|36
1644988880000|2022-02-16 05:21:20|3131.85|3124.15|3131.1|3123.4|3131.93|3124.23|3131.01|3123.31|34
1644988890000|2022-02-16 05:21:30|3131.09|3123.39|3130.67|3122.97|3131.1|3123.4|3129.95|3122.25|33
1644988900000|2022-02-16 05:21:40|3130.64|3122.94|3130.6|3122.9|3130.75|3123.05|3130.6|3122.9|24
1644988910000|2022-02-16 05:21:50|3130.57|3122.87|3131.31|3123.61|3131.31|3123.61|3129.97|3122.27|28
1644988920000|2022-02-16 05:22:00|3131.18|3123.48|3130.78|3123.08|3131.2|3123.5|3130.76|3123.06|24
1644988930000|2022-02-16 05:22:10|3130.67|3122.97|3130.68|3122.98|3131.1|3123.4|3130.67|3122.97|20
1644988940000|2022-02-16 05:22:20|3130.55|3122.85|3130.46|3122.76|3130.55|3122.85|3130.46|3122.76|3
1644988950000|2022-02-16 05:22:30|3130.44|3122.74|3130.26|3122.56|3130.44|3122.74|3130.26|3122.56|11
1644988960000|2022-02-16 05:22:40|3130.25|3122.55|3130.22|3122.52|3130.26|3122.56|3130.21|3122.51|19
1644988970000|2022-02-16 05:22:50|3130.2|3122.5|3129.53|3121.83|3130.21|3122.51|3129.52|3121.82|20
1644988980000|2022-02-16 05:23:00|3129.76|3122.06|3128.62|3120.92|3130.1|3122.4|3128.56|3120.86|26
1644988990000|2022-02-16 05:23:10|3128.61|3120.91|3127.04|3119.34|3128.62|3120.92|3127.04|3119.34|24
1644989000000|2022-02-16 05:23:20|3127.24|3119.54|3127.01|3119.31|3127.24|3119.54|3125.99|3118.29|37
1644989010000|2022-02-16 05:23:30|3127.06|3119.36|3130.37|3122.67|3130.37|3122.67|3127.06|3119.36|35
1644989020000|2022-02-16 05:23:40|3130.3|3122.6|3129.54|3121.84|3130.36|3122.66|3129.54|3121.84|22
1644989030000|2022-02-16 05:23:50|3129.82|3122.12|3129.13|3121.43|3129.82|3122.12|3129.13|3121.43|22
1644989040000|2022-02-16 05:24:00|3129.19|3121.49|3129.14|3121.44|3129.92|3122.22|3129.13|3121.43|26
1644989050000|2022-02-16 05:24:10|3129.88|3122.18|3130.73|3123.03|3130.84|3123.14|3129.51|3121.81|21
1644989060000|2022-02-16 05:24:20|3130.8|3123.1|3130.92|3123.22|3131.05|3123.35|3130.8|3123.1|9
1644989070000|2022-02-16 05:24:30|3131.02|3123.32|3131.73|3124.03|3132.07|3124.37|3130.58|3122.88|18
1644989080000|2022-02-16 05:24:40|3131.57|3123.87|3130.37|3122.67|3131.57|3123.87|3130.37|3122.67|27
1644989090000|2022-02-16 05:24:50|3130.56|3122.86|3130.56|3122.86|3130.76|3123.06|3130.5|3122.8|20
1644989100000|2022-02-16 05:25:00|3130.63|3122.93|3130.57|3122.87|3130.69|3122.99|3130.37|3122.67|23
1644989110000|2022-02-16 05:25:10|3130.71|3123.01|3130.74|3123.04|3130.88|3123.18|3130.67|3122.97|26
1644989120000|2022-02-16 05:25:20|3130.71|3123.01|3130.9|3123.2|3130.91|3123.21|3130.71|3123.01|10
1644989130000|2022-02-16 05:25:30|3130.89|3123.19|3130.94|3123.24|3130.95|3123.25|3130.79|3123.09|16
1644989140000|2022-02-16 05:25:40|3130.92|3123.22|3130.9|3123.2|3130.93|3123.23|3130.84|3123.14|22
1644989150000|2022-02-16 05:25:50|3130.88|3123.18|3130.93|3123.23|3131.1|3123.4|3130.78|3123.08|22
1644989160000|2022-02-16 05:26:00|3130.75|3123.05|3130.84|3123.14|3130.97|3123.27|3130.69|3122.99|17
1644989170000|2022-02-16 05:26:10|3130.7|3123|3130.95|3123.25|3131.09|3123.39|3130.69|3122.99|31
1644989180000|2022-02-16 05:26:20|3130.93|3123.23|3131.61|3123.91|3131.61|3123.91|3130.75|3123.05|11
1644989190000|2022-02-16 05:26:30|3131.58|3123.88|3133.49|3125.79|3133.49|3125.79|3131.56|3123.86|36
1644989200000|2022-02-16 05:26:40|3133.13|3125.43|3133.81|3126.11|3134.02|3126.32|3133.13|3125.43|35
1644989210000|2022-02-16 05:26:50|3133.73|3126.03|3133.76|3126.06|3133.83|3126.13|3133.45|3125.75|32
1644989220000|2022-02-16 05:27:00|3133.78|3126.08|3134.02|3126.32|3134.16|3126.46|3133.64|3125.94|29
1644989230000|2022-02-16 05:27:10|3133.94|3126.24|3135.18|3127.48|3135.62|3127.92|3133.85|3126.15|31
1644989240000|2022-02-16 05:27:20|3135.04|3127.34|3135.85|3128.15|3136.18|3128.48|3134.7|3127|35
1644989250000|2022-02-16 05:27:30|3135.94|3128.24|3136.77|3129.07|3136.77|3129.07|3135.94|3128.24|30
1644989260000|2022-02-16 05:27:40|3136.81|3129.11|3137.29|3129.59|3137.38|3129.68|3136.28|3128.58|34
1644989270000|2022-02-16 05:27:50|3136.71|3129.01|3136.29|3128.59|3137.45|3129.75|3136.29|3128.59|30
1644989280000|2022-02-16 05:28:00|3136.31|3128.61|3135.93|3128.23|3136.31|3128.61|3135.8|3128.1|33
1644989290000|2022-02-16 05:28:10|3135.92|3128.22|3135.81|3128.11|3136.15|3128.45|3135.79|3128.09|29
1644989300000|2022-02-16 05:28:20|3135.83|3128.13|3135.78|3128.08|3136.12|3128.42|3135.78|3128.08|22
1644989310000|2022-02-16 05:28:30|3135.89|3128.19|3135.09|3127.39|3135.89|3128.19|3134.83|3127.13|18
1644989320000|2022-02-16 05:28:40|3135.11|3127.41|3134.94|3127.24|3135.13|3127.43|3134.78|3127.08|29
1644989330000|2022-02-16 05:28:50|3134.9|3127.2|3134.98|3127.28|3134.98|3127.28|3134.82|3127.12|11
1644989340000|2022-02-16 05:29:00|3134.99|3127.29|3135.22|3127.52|3135.41|3127.71|3134.94|3127.24|24
1644989350000|2022-02-16 05:29:10|3135.19|3127.49|3134.92|3127.22|3135.19|3127.49|3134.7|3127|19
1644989360000|2022-02-16 05:29:20|3134.93|3127.23|3134.33|3126.63|3134.93|3127.23|3134.33|3126.63|20
1644989370000|2022-02-16 05:29:30|3134.52|3126.82|3134.95|3127.25|3134.97|3127.27|3134.33|3126.63|21
1644989380000|2022-02-16 05:29:40|3134.96|3127.26|3134.65|3126.95|3135.18|3127.48|3134.42|3126.72|29
1644989390000|2022-02-16 05:29:50|3134.64|3126.94|3135.18|3127.48|3135.19|3127.49|3134.61|3126.91|24
1644989400000|2022-02-16 05:30:00|3135.19|3127.49|3135.84|3128.14|3135.84|3128.14|3134.79|3127.09|25
1644989410000|2022-02-16 05:30:10|3135.79|3128.09|3135.7|3128|3135.9|3128.2|3135.7|3128|22
1644989420000|2022-02-16 05:30:20|3135.77|3128.07|3135.79|3128.09|3135.95|3128.25|3135.71|3128.01|18
1644989430000|2022-02-16 05:30:30|3135.7|3128|3136.85|3129.15|3136.94|3129.24|3135.7|3128|32
1644989440000|2022-02-16 05:30:40|3136.94|3129.24|3136.88|3129.18|3136.94|3129.24|3136.5|3128.8|12
1644989450000|2022-02-16 05:30:50|3137.35|3129.65|3136.75|3129.05|3137.48|3129.78|3136.75|3129.05|8
1644989460000|2022-02-16 05:31:00|3137.68|3129.98|3137.27|3129.57|3137.91|3130.21|3137.27|3129.57|13
1644989470000|2022-02-16 05:31:10|3137.28|3129.58|3137.4|3129.7|3137.46|3129.76|3136.99|3129.29|14
1644989480000|2022-02-16 05:31:20|3137.57|3129.87|3137.43|3129.73|3137.6|3129.9|3137.4|3129.7|11
1644989490000|2022-02-16 05:31:30|3137.55|3129.85|3138.77|3131.07|3139.04|3131.34|3137.28|3129.58|25
1644989500000|2022-02-16 05:31:40|3138.98|3131.28|3138.96|3131.26|3139.1|3131.4|3138.84|3131.14|26
1644989510000|2022-02-16 05:31:50|3138.93|3131.23|3137.13|3129.43|3139.05|3131.35|3137.13|3129.43|31
1644989520000|2022-02-16 05:32:00|3136.84|3129.14|3135.78|3128.08|3136.84|3129.14|3135.75|3128.05|28
1644989530000|2022-02-16 05:32:10|3136.04|3128.34|3135.72|3128.02|3136.04|3128.34|3135.72|3128.02|9
1644989540000|2022-02-16 05:32:20|3135.67|3127.97|3135.63|3127.93|3135.94|3128.24|3135.58|3127.88|16
1644989550000|2022-02-16 05:32:30|3135.6|3127.9|3134.76|3127.06|3135.6|3127.9|3134.71|3127.01|34
1644989560000|2022-02-16 05:32:40|3134.75|3127.05|3134.89|3127.19|3135.17|3127.47|3134.7|3127|15
1644989570000|2022-02-16 05:32:50|3134.87|3127.17|3134.1|3126.4|3134.87|3127.17|3134.09|3126.39|23
1644989580000|2022-02-16 05:33:00|3134.33|3126.63|3135.23|3127.53|3135.54|3127.84|3134.09|3126.39|35
1644989590000|2022-02-16 05:33:10|3135.07|3127.37|3134.63|3126.93|3135.29|3127.59|3134.45|3126.75|24
1644989600000|2022-02-16 05:33:20|3134.42|3126.72|3134.24|3126.54|3134.67|3126.97|3134.24|3126.54|17
1644989610000|2022-02-16 05:33:30|3134.22|3126.52|3132.42|3124.72|3134.42|3126.72|3132.42|3124.72|34
1644989620000|2022-02-16 05:33:40|3132.6|3124.9|3132.95|3125.25|3132.95|3125.25|3132.37|3124.67|33
1644989630000|2022-02-16 05:33:50|3132.97|3125.27|3132.31|3124.61|3133.14|3125.44|3132.06|3124.36|31
1644989640000|2022-02-16 05:34:00|3132.3|3124.6|3132.83|3125.13|3132.83|3125.13|3131.92|3124.22|33
1644989650000|2022-02-16 05:34:10|3132.81|3125.11|3132.88|3125.18|3132.99|3125.29|3132.69|3124.99|18
1644989660000|2022-02-16 05:34:20|3132.81|3125.11|3132.65|3124.95|3132.81|3125.11|3132.65|3124.95|10
1644989670000|2022-02-16 05:34:30|3132.68|3124.98|3133.36|3125.66|3133.9|3126.2|3132.68|3124.98|29
1644989680000|2022-02-16 05:34:40|3133.35|3125.65|3132.62|3124.92|3133.37|3125.67|3132.51|3124.81|28
1644989690000|2022-02-16 05:34:50|3132.64|3124.94|3132.62|3124.92|3132.64|3124.94|3132.62|3124.92|10
1644989700000|2022-02-16 05:35:00|3132.64|3124.94|3132.7|3125|3133.14|3125.44|3132.53|3124.83|20
1644989710000|2022-02-16 05:35:10|3132.75|3125.05|3132.53|3124.83|3132.83|3125.13|3132.29|3124.59|32
1644989720000|2022-02-16 05:35:20|3132.39|3124.69|3133.12|3125.42|3133.12|3125.42|3132.25|3124.55|17
1644989730000|2022-02-16 05:35:30|3133.2|3125.5|3133.89|3126.19|3133.89|3126.19|3133.19|3125.49|31
1644989740000|2022-02-16 05:35:40|3133.88|3126.18|3133.85|3126.15|3133.88|3126.18|3133.59|3125.89|20
1644989750000|2022-02-16 05:35:50|3133.77|3126.07|3133.69|3125.99|3133.78|3126.08|3133.54|3125.84|21
1644989760000|2022-02-16 05:36:00|3133.7|3126|3133.71|3126.01|3133.89|3126.19|3133.62|3125.92|20
1644989770000|2022-02-16 05:36:10|3133.73|3126.03|3133.83|3126.13|3133.94|3126.24|3133.72|3126.02|12
1644989780000|2022-02-16 05:36:20|3133.84|3126.14|3132.73|3125.03|3133.84|3126.14|3132.65|3124.95|23
1644989790000|2022-02-16 05:36:30|3132.71|3125.01|3132.63|3124.93|3133.31|3125.61|3132.5|3124.8|22
1644989800000|2022-02-16 05:36:40|3132.74|3125.04|3132.4|3124.7|3132.93|3125.23|3132.37|3124.67|16
1644989810000|2022-02-16 05:36:50|3132.61|3124.91|3132.76|3125.06|3132.91|3125.21|3132.61|3124.91|26
1644989820000|2022-02-16 05:37:00|3132.74|3125.04|3132.63|3124.93|3132.74|3125.04|3132.1|3124.4|29
1644989830000|2022-02-16 05:37:10|3132.64|3124.94|3132.2|3124.5|3132.64|3124.94|3131.82|3124.12|24
1644989840000|2022-02-16 05:37:20|3132.46|3124.76|3133.31|3125.61|3133.38|3125.68|3132.44|3124.74|29
1644989850000|2022-02-16 05:37:30|3133.37|3125.67|3133.34|3125.64|3133.51|3125.81|3133.34|3125.64|20
1644989860000|2022-02-16 05:37:40|3133.42|3125.72|3133.43|3125.73|3133.44|3125.74|3133.4|3125.7|8
1644989870000|2022-02-16 05:37:50|3133.44|3125.74|3133.88|3126.18|3134.04|3126.34|3133.41|3125.71|17
1644989880000|2022-02-16 05:38:00|3134.02|3126.32|3133.89|3126.19|3134.1|3126.4|3133.89|3126.19|20
1644989890000|2022-02-16 05:38:10|3133.88|3126.18|3134.04|3126.34|3134.4|3126.7|3133.86|3126.16|28
1644989900000|2022-02-16 05:38:20|3133.87|3126.17|3134.04|3126.34|3134.05|3126.35|3133.87|3126.17|7
1644989910000|2022-02-16 05:38:30|3134.06|3126.36|3133.99|3126.29|3134.19|3126.49|3133.41|3125.71|9
1644989920000|2022-02-16 05:38:40|3134|3126.3|3134.03|3126.33|3134.03|3126.33|3134|3126.3|12
1644989930000|2022-02-16 05:38:50|3134.02|3126.32|3133.81|3126.11|3134.03|3126.33|3133.49|3125.79|22
1644989940000|2022-02-16 05:39:00|3133.61|3125.91|3133.58|3125.88|3133.72|3126.02|3133.41|3125.71|14
1644989950000|2022-02-16 05:39:10|3133.57|3125.87|3133.41|3125.71|3133.82|3126.12|3133.41|3125.71|10
1644989960000|2022-02-16 05:39:20|3133.64|3125.94|3133.41|3125.71|3133.82|3126.12|3133.41|3125.71|16
1644989970000|2022-02-16 05:39:30|3133.64|3125.94|3133.61|3125.91|3133.87|3126.17|3133.41|3125.71|21
1644989980000|2022-02-16 05:39:40|3133.63|3125.93|3133.79|3126.09|3133.81|3126.11|3133.61|3125.91|18
1644989990000|2022-02-16 05:39:50|3133.8|3126.1|3133.8|3126.1|3133.9|3126.2|3133.5|3125.8|22
1644990000000|2022-02-16 05:40:00|3133.81|3126.11|3134.07|3126.37|3134.3|3126.6|3133.79|3126.09|23
1644990010000|2022-02-16 05:40:10|3134.1|3126.4|3134.76|3127.06|3134.77|3127.07|3134.1|3126.4|18
1644990020000|2022-02-16 05:40:20|3134.79|3127.09|3134.32|3126.62|3134.83|3127.13|3134.3|3126.6|18
1644990030000|2022-02-16 05:40:30|3134.44|3126.74|3134.29|3126.59|3134.55|3126.85|3133.9|3126.2|23
1644990040000|2022-02-16 05:40:40|3134.23|3126.53|3134.21|3126.51|3134.57|3126.87|3134.13|3126.43|18
1644990050000|2022-02-16 05:40:50|3134.13|3126.43|3134.06|3126.36|3134.6|3126.9|3133.98|3126.28|33
1644990060000|2022-02-16 05:41:00|3133.96|3126.26|3132.68|3124.98|3134.36|3126.66|3132.68|3124.98|22
1644990070000|2022-02-16 05:41:10|3132.69|3124.99|3132.64|3124.94|3133.51|3125.81|3132.64|3124.94|9
1644990080000|2022-02-16 05:41:20|3132.71|3125.01|3132.88|3125.18|3133|3125.3|3132.62|3124.92|23
1644990090000|2022-02-16 05:41:30|3132.93|3125.23|3132.86|3125.16|3133.2|3125.5|3132.48|3124.78|13
1644990100000|2022-02-16 05:41:40|3133.2|3125.5|3132.61|3124.91|3133.2|3125.5|3132.48|3124.78|12
1644990110000|2022-02-16 05:41:50|3132.62|3124.92|3132.24|3124.54|3133.2|3125.5|3131.36|3123.66|24
1644990120000|2022-02-16 05:42:00|3133.09|3125.39|3131.61|3123.91|3133.09|3125.39|3131.41|3123.71|34
1644990130000|2022-02-16 05:42:10|3131.59|3123.89|3131.59|3123.89|3131.67|3123.97|3131.08|3123.38|9
1644990140000|2022-02-16 05:42:20|3131.58|3123.88|3131.21|3123.51|3131.89|3124.19|3130.15|3122.45|19
1644990150000|2022-02-16 05:42:30|3130.07|3122.37|3131.3|3123.6|3131.9|3124.2|3130.07|3122.37|27
1644990160000|2022-02-16 05:42:40|3131.29|3123.59|3131.25|3123.55|3131.9|3124.2|3130.24|3122.54|15
1644990170000|2022-02-16 05:42:50|3130.9|3123.2|3131.41|3123.71|3131.42|3123.72|3130.74|3123.04|23
1644990180000|2022-02-16 05:43:00|3131.39|3123.69|3131.45|3123.75|3131.9|3124.2|3130.61|3122.91|27
1644990190000|2022-02-16 05:43:10|3131.43|3123.73|3131.47|3123.77|3131.58|3123.88|3130.96|3123.26|19
1644990200000|2022-02-16 05:43:20|3131.45|3123.75|3131.39|3123.69|3131.47|3123.77|3131.22|3123.52|15
1644990210000|2022-02-16 05:43:30|3131.37|3123.67|3130.86|3123.16|3131.7|3124|3130.61|3122.91|29
1644990220000|2022-02-16 05:43:40|3130.87|3123.17|3131.15|3123.45|3131.15|3123.45|3130.86|3123.16|8
1644990230000|2022-02-16 05:43:50|3131.26|3123.56|3131.22|3123.52|3131.44|3123.74|3131.1|3123.4|14
1644990240000|2022-02-16 05:44:00|3131.23|3123.53|3131.05|3123.35|3131.23|3123.53|3131.01|3123.31|15
1644990250000|2022-02-16 05:44:10|3131.04|3123.34|3130.97|3123.27|3131.04|3123.34|3130.97|3123.27|4
1644990260000|2022-02-16 05:44:20|3130.95|3123.25|3131.03|3123.33|3131.04|3123.34|3130.85|3123.15|19
1644990270000|2022-02-16 05:44:30|3131.07|3123.37|3131.11|3123.41|3131.3|3123.6|3131|3123.3|20
1644990280000|2022-02-16 05:44:40|3131.1|3123.4|3130.98|3123.28|3131.36|3123.66|3130.8|3123.1|14
1644990290000|2022-02-16 05:44:50|3130.81|3123.11|3130.58|3122.88|3131.17|3123.47|3130.45|3122.75|14
1644990300000|2022-02-16 05:45:00|3130.56|3122.86|3130.28|3122.58|3130.81|3123.11|3130.27|3122.57|17
1644990310000|2022-02-16 05:45:10|3130.26|3122.56|3128.71|3121.01|3130.56|3122.86|3128.69|3120.99|18
1644990320000|2022-02-16 05:45:20|3128.77|3121.07|3128.56|3120.86|3128.77|3121.07|3128.48|3120.78|24
1644990330000|2022-02-16 05:45:30|3128.54|3120.84|3128.13|3120.43|3128.56|3120.86|3128.02|3120.32|27
1644990340000|2022-02-16 05:45:40|3128.15|3120.45|3127.47|3119.77|3128.17|3120.47|3127.47|3119.77|25
1644990350000|2022-02-16 05:45:50|3127.11|3119.41|3127.7|3120|3127.7|3120|3126.59|3118.89|35
1644990360000|2022-02-16 05:46:00|3127.73|3120.03|3127.54|3119.84|3128.52|3120.82|3127.54|3119.84|21
1644990370000|2022-02-16 05:46:10|3127.58|3119.88|3127.29|3119.59|3128.13|3120.43|3127.29|3119.59|20
1644990380000|2022-02-16 05:46:20|3127.65|3119.95|3127.75|3120.05|3128.03|3120.33|3127.22|3119.52|33
1644990390000|2022-02-16 05:46:30|3127.59|3119.89|3127.3|3119.6|3127.75|3120.05|3127.3|3119.6|6
1644990400000|2022-02-16 05:46:40|3127.57|3119.87|3127.82|3120.12|3128.16|3120.46|3127.4|3119.7|16
1644990410000|2022-02-16 05:46:50|3127.69|3119.99|3127.8|3120.1|3127.94|3120.24|3127.69|3119.99|12
1644990420000|2022-02-16 05:47:00|3127.84|3120.14|3129.15|3121.45|3129.15|3121.45|3127.8|3120.1|8
1644990430000|2022-02-16 05:47:10|3129.37|3121.67|3131.13|3123.43|3131.22|3123.52|3129.37|3121.67|25
1644990440000|2022-02-16 05:47:20|3131.22|3123.52|3131.97|3124.27|3132.04|3124.34|3131.22|3123.52|27
1644990450000|2022-02-16 05:47:30|3132.04|3124.34|3132.71|3125.01|3133.1|3125.4|3132.04|3124.34|20
1644990460000|2022-02-16 05:47:40|3132.72|3125.02|3133.6|3125.9|3134.04|3126.34|3132.72|3125.02|24
1644990470000|2022-02-16 05:47:50|3133.63|3125.93|3133.41|3125.71|3133.69|3125.99|3133.41|3125.71|14
1644990480000|2022-02-16 05:48:00|3133.37|3125.67|3133.14|3125.44|3133.37|3125.67|3133.11|3125.41|17
1644990490000|2022-02-16 05:48:10|3133.25|3125.55|3132.92|3125.22|3133.25|3125.55|3132.77|3125.07|25
1644990500000|2022-02-16 05:48:20|3133.21|3125.51|3132.97|3125.27|3133.21|3125.51|3132.69|3124.99|28
1644990510000|2022-02-16 05:48:30|3132.9|3125.2|3132.73|3125.03|3132.96|3125.26|3132.45|3124.75|33
1644990520000|2022-02-16 05:48:40|3132.74|3125.04|3132.06|3124.36|3132.74|3125.04|3131.28|3123.58|33
1644990530000|2022-02-16 05:48:50|3132.38|3124.68|3131.78|3124.08|3132.44|3124.74|3131.61|3123.91|31
1644990540000|2022-02-16 05:49:00|3131.61|3123.91|3131.81|3124.11|3131.96|3124.26|3131.39|3123.69|34
1644990550000|2022-02-16 05:49:10|3131.86|3124.16|3132.44|3124.74|3132.64|3124.94|3131.78|3124.08|32
1644990560000|2022-02-16 05:49:20|3132.45|3124.75|3132.34|3124.64|3132.72|3125.02|3132.34|3124.64|23
1644990570000|2022-02-16 05:49:30|3132.3|3124.6|3132.47|3124.77|3132.69|3124.99|3132.16|3124.46|29
1644990580000|2022-02-16 05:49:40|3132.5|3124.8|3132.3|3124.6|3132.92|3125.22|3132.3|3124.6|24
1644990590000|2022-02-16 05:49:50|3132.22|3124.52|3132.64|3124.94|3132.73|3125.03|3132.22|3124.52|21
1644990600000|2022-02-16 05:50:00|3132.67|3124.97|3132.92|3125.22|3133.39|3125.69|3132.67|3124.97|35
1644990610000|2022-02-16 05:50:10|3132.88|3125.18|3133.7|3126|3133.85|3126.15|3132.65|3124.95|38
1644990620000|2022-02-16 05:50:20|3133.71|3126.01|3134.21|3126.51|3134.27|3126.57|3133.57|3125.87|21
1644990630000|2022-02-16 05:50:30|3134.4|3126.7|3134.44|3126.74|3135|3127.3|3134.12|3126.42|32
1644990640000|2022-02-16 05:50:40|3134.41|3126.71|3135.68|3127.98|3135.76|3128.06|3134.35|3126.65|31
1644990650000|2022-02-16 05:50:50|3136.04|3128.34|3136.52|3128.82|3136.52|3128.82|3135.69|3127.99|33
1644990660000|2022-02-16 05:51:00|3136.55|3128.85|3137.36|3129.66|3137.36|3129.66|3136.54|3128.84|24
1644990670000|2022-02-16 05:51:10|3137.09|3129.39|3138.13|3130.43|3138.32|3130.62|3137.09|3129.39|36
1644990680000|2022-02-16 05:51:20|3138.17|3130.47|3139.09|3131.39|3139.09|3131.39|3138.1|3130.4|32
1644990690000|2022-02-16 05:51:30|3138.94|3131.24|3138.85|3131.15|3138.98|3131.28|3138.79|3131.09|18
1644990700000|2022-02-16 05:51:40|3138.88|3131.18|3137.47|3129.77|3139.2|3131.5|3137.47|3129.77|32
1644990710000|2022-02-16 05:51:50|3137.85|3130.15|3137.61|3129.91|3137.85|3130.15|3137.24|3129.54|35
1644990720000|2022-02-16 05:52:00|3138.17|3130.47|3138.07|3130.37|3138.17|3130.47|3137.59|3129.89|34
1644990730000|2022-02-16 05:52:10|3137.53|3129.83|3135.9|3128.2|3137.53|3129.83|3135.62|3127.92|38
1644990740000|2022-02-16 05:52:20|3135.89|3128.19|3136.06|3128.36|3136.19|3128.49|3135.81|3128.11|29
1644990750000|2022-02-16 05:52:30|3135.98|3128.28|3136.4|3128.7|3136.64|3128.94|3135.89|3128.19|33
1644990760000|2022-02-16 05:52:40|3136.37|3128.67|3136.2|3128.5|3136.37|3128.67|3136.11|3128.41|29
1644990770000|2022-02-16 05:52:50|3136.22|3128.52|3135.9|3128.2|3136.28|3128.58|3135.9|3128.2|20
1644990780000|2022-02-16 05:53:00|3135.88|3128.18|3135.98|3128.28|3136.24|3128.54|3135.88|3128.18|20
1644990790000|2022-02-16 05:53:10|3136.04|3128.34|3135.99|3128.29|3136.34|3128.64|3135.99|3128.29|26
1644990800000|2022-02-16 05:53:20|3136|3128.3|3136.06|3128.36|3136.1|3128.4|3135.96|3128.26|28
1644990810000|2022-02-16 05:53:30|3136.05|3128.35|3135.23|3127.53|3136.06|3128.36|3134.9|3127.2|24
1644990820000|2022-02-16 05:53:40|3135.24|3127.54|3135.11|3127.41|3135.29|3127.59|3135.07|3127.37|24
1644990830000|2022-02-16 05:53:50|3135.31|3127.61|3135.17|3127.47|3135.38|3127.68|3135.11|3127.41|32
1644990840000|2022-02-16 05:54:00|3135.16|3127.46|3134.65|3126.95|3135.3|3127.6|3134.04|3126.34|27
1644990850000|2022-02-16 05:54:10|3134.55|3126.85|3133.94|3126.24|3134.7|3127|3133.92|3126.22|31
1644990860000|2022-02-16 05:54:20|3133.93|3126.23|3134.15|3126.45|3134.35|3126.65|3133.93|3126.23|26
1644990870000|2022-02-16 05:54:30|3134.14|3126.44|3135.28|3127.58|3135.28|3127.58|3134.14|3126.44|28
1644990880000|2022-02-16 05:54:40|3135.51|3127.81|3136.2|3128.5|3136.67|3128.97|3135.51|3127.81|28
1644990890000|2022-02-16 05:54:50|3136.17|3128.47|3135.47|3127.77|3136.17|3128.47|3135.21|3127.51|33
1644990900000|2022-02-16 05:55:00|3135.49|3127.79|3135.94|3128.24|3136.08|3128.38|3135.12|3127.42|34
1644990910000|2022-02-16 05:55:10|3135.96|3128.26|3135.15|3127.45|3135.96|3128.26|3135.09|3127.39|25
1644990920000|2022-02-16 05:55:20|3135.13|3127.43|3135.23|3127.53|3135.29|3127.59|3135.13|3127.43|22
1644990930000|2022-02-16 05:55:30|3135.27|3127.57|3135.63|3127.93|3135.65|3127.95|3135|3127.3|30
1644990940000|2022-02-16 05:55:40|3135.66|3127.96|3135.18|3127.48|3135.67|3127.97|3135.18|3127.48|15
1644990950000|2022-02-16 05:55:50|3135.13|3127.43|3135.49|3127.79|3135.53|3127.83|3135.06|3127.36|24
1644990960000|2022-02-16 05:56:00|3135.43|3127.73|3135.41|3127.71|3135.66|3127.96|3135|3127.3|30
1644990970000|2022-02-16 05:56:10|3135.46|3127.76|3135.24|3127.54|3135.63|3127.93|3135|3127.3|26
1644990980000|2022-02-16 05:56:20|3135.2|3127.5|3135.33|3127.63|3135.42|3127.72|3135.15|3127.45|28
1644990990000|2022-02-16 05:56:30|3135.31|3127.61|3135.2|3127.5|3135.41|3127.71|3135.2|3127.5|21
1644991000000|2022-02-16 05:56:40|3135.15|3127.45|3135.51|3127.81|3135.53|3127.83|3135.08|3127.38|15
1644991010000|2022-02-16 05:56:50|3135.5|3127.8|3135.51|3127.81|3135.54|3127.84|3135.41|3127.71|16
1644991020000|2022-02-16 05:57:00|3135.45|3127.75|3135.62|3127.92|3135.63|3127.93|3135.12|3127.42|16
1644991030000|2022-02-16 05:57:10|3135.63|3127.93|3134.75|3127.05|3135.63|3127.93|3134.73|3127.03|15
1644991040000|2022-02-16 05:57:20|3134.74|3127.04|3134.72|3127.02|3134.77|3127.07|3134.7|3127|23
1644991050000|2022-02-16 05:57:30|3134.71|3127.01|3134.34|3126.64|3134.73|3127.03|3134.33|3126.63|17
1644991060000|2022-02-16 05:57:40|3134.35|3126.65|3134.52|3126.82|3134.58|3126.88|3134.33|3126.63|10
1644991070000|2022-02-16 05:57:50|3134.53|3126.83|3134.91|3127.21|3135.07|3127.37|3134.53|3126.83|16
1644991080000|2022-02-16 05:58:00|3134.87|3127.17|3134.85|3127.15|3134.98|3127.28|3134.73|3127.03|23
1644991090000|2022-02-16 05:58:10|3134.72|3127.02|3134.77|3127.07|3135.18|3127.48|3134.72|3127.02|21
1644991100000|2022-02-16 05:58:20|3134.8|3127.1|3134.82|3127.12|3134.96|3127.26|3134.56|3126.86|28
1644991110000|2022-02-16 05:58:30|3134.83|3127.13|3134.7|3127|3135.01|3127.31|3134.61|3126.91|23
1644991120000|2022-02-16 05:58:40|3134.81|3127.11|3135.05|3127.35|3135.61|3127.91|3134.61|3126.91|29
1644991130000|2022-02-16 05:58:50|3135.11|3127.41|3135.13|3127.43|3135.33|3127.63|3135.07|3127.37|27
1644991140000|2022-02-16 05:59:00|3135.11|3127.41|3135.12|3127.42|3135.41|3127.71|3135.11|3127.41|18
1644991150000|2022-02-16 05:59:10|3135.11|3127.41|3134.94|3127.24|3135.65|3127.95|3134.86|3127.16|27
1644991160000|2022-02-16 05:59:20|3135.46|3127.76|3134.76|3127.06|3135.46|3127.76|3134.76|3127.06|28
1644991170000|2022-02-16 05:59:30|3135.1|3127.4|3134.7|3127|3135.53|3127.83|3134.7|3127|28
1644991180000|2022-02-16 05:59:40|3134.69|3126.99|3134.37|3126.67|3135.06|3127.36|3134.06|3126.36|18
1644991190000|2022-02-16 05:59:50|3134.3|3126.6|3134.1|3126.4|3135.06|3127.36|3133.89|3126.19|12
1644991200000|2022-02-16 06:00:00|3134.5|3126.8|3133.36|3125.66|3134.5|3126.8|3132.76|3125.06|27
1644991210000|2022-02-16 06:00:10|3132.51|3124.81|3133.08|3125.38|3133.64|3125.94|3132.51|3124.81|30
1644991220000|2022-02-16 06:00:20|3133.07|3125.37|3132.92|3125.22|3133.38|3125.68|3132.51|3124.81|25
1644991230000|2022-02-16 06:00:30|3132.95|3125.25|3133.38|3125.68|3133.59|3125.89|3132.84|3125.14|29
1644991240000|2022-02-16 06:00:40|3133.37|3125.67|3133.37|3125.67|3133.59|3125.89|3133.11|3125.41|25
1644991250000|2022-02-16 06:00:50|3133.38|3125.68|3134.15|3126.45|3134.32|3126.62|3133.38|3125.68|16
1644991260000|2022-02-16 06:01:00|3134.11|3126.41|3135.21|3127.51|3135.57|3127.87|3133.59|3125.89|29
1644991270000|2022-02-16 06:01:10|3135.27|3127.57|3134.8|3127.1|3135.49|3127.79|3134.77|3127.07|20
1644991280000|2022-02-16 06:01:20|3134.84|3127.14|3135.44|3127.74|3135.53|3127.83|3134.84|3127.14|26
1644991290000|2022-02-16 06:01:30|3135.45|3127.75|3135.07|3127.37|3135.56|3127.86|3135.07|3127.37|25
1644991300000|2022-02-16 06:01:40|3135.35|3127.65|3135.49|3127.79|3135.69|3127.99|3135.23|3127.53|24
1644991310000|2022-02-16 06:01:50|3135.48|3127.78|3135.87|3128.17|3136.21|3128.51|3135.43|3127.73|24
1644991320000|2022-02-16 06:02:00|3135.85|3128.15|3136.22|3128.52|3136.29|3128.59|3135.75|3128.05|23
1644991330000|2022-02-16 06:02:10|3136.62|3128.92|3135.63|3127.93|3136.94|3129.24|3135.61|3127.91|31
1644991340000|2022-02-16 06:02:20|3136.16|3128.46|3135.45|3127.75|3136.16|3128.46|3135.25|3127.55|22
1644991350000|2022-02-16 06:02:30|3135.44|3127.74|3135.51|3127.81|3136.24|3128.54|3135.3|3127.6|31
1644991360000|2022-02-16 06:02:40|3135.72|3128.02|3135.45|3127.75|3135.73|3128.03|3135.31|3127.61|23
1644991370000|2022-02-16 06:02:50|3135.43|3127.73|3135.18|3127.48|3135.74|3128.04|3135.11|3127.41|33
1644991380000|2022-02-16 06:03:00|3135.17|3127.47|3135.26|3127.56|3135.66|3127.96|3135.09|3127.39|23
1644991390000|2022-02-16 06:03:10|3135.28|3127.58|3134.3|3126.6|3135.86|3128.16|3133.73|3126.03|32
1644991400000|2022-02-16 06:03:20|3134.2|3126.5|3133.41|3125.71|3134.63|3126.93|3133.26|3125.56|19
1644991410000|2022-02-16 06:03:30|3133.57|3125.87|3134.11|3126.41|3134.15|3126.45|3133.33|3125.63|25
1644991420000|2022-02-16 06:03:40|3134.06|3126.36|3133.41|3125.71|3134.06|3126.36|3133.18|3125.48|31
1644991430000|2022-02-16 06:03:50|3133.4|3125.7|3133.07|3125.37|3134.02|3126.32|3133.07|3125.37|29
1644991440000|2022-02-16 06:04:00|3133.38|3125.68|3132.77|3125.07|3133.41|3125.71|3132.7|3125|30
1644991450000|2022-02-16 06:04:10|3132.7|3125|3132.07|3124.37|3132.77|3125.07|3131.77|3124.07|34
1644991460000|2022-02-16 06:04:20|3132.03|3124.33|3131.81|3124.11|3132.03|3124.33|3131.66|3123.96|32
1644991470000|2022-02-16 06:04:30|3131.82|3124.12|3132.03|3124.33|3132.05|3124.35|3131.76|3124.06|22
1644991480000|2022-02-16 06:04:40|3131.99|3124.29|3133.48|3125.78|3133.59|3125.89|3131.96|3124.26|28
1644991490000|2022-02-16 06:04:50|3133.57|3125.87|3135.1|3127.4|3135.1|3127.4|3133.55|3125.85|31
1644991500000|2022-02-16 06:05:00|3134.9|3127.2|3133.1|3125.4|3135.1|3127.4|3132.83|3125.13|30
1644991510000|2022-02-16 06:05:10|3133.15|3125.45|3132.71|3125.01|3133.15|3125.45|3131.94|3124.24|31
1644991520000|2022-02-16 06:05:20|3132.69|3124.99|3133.76|3126.06|3133.94|3126.24|3132.45|3124.75|36
1644991530000|2022-02-16 06:05:30|3133.81|3126.11|3133.61|3125.91|3133.96|3126.26|3133.24|3125.54|37
1644991540000|2022-02-16 06:05:40|3133.58|3125.88|3133.64|3125.94|3133.69|3125.99|3133.35|3125.65|22
1644991550000|2022-02-16 06:05:50|3133.68|3125.98|3134.27|3126.57|3134.27|3126.57|3133.52|3125.82|15
1644991560000|2022-02-16 06:06:00|3134.15|3126.45|3134.17|3126.47|3134.52|3126.82|3134.1|3126.4|34
1644991570000|2022-02-16 06:06:10|3134.16|3126.46|3134.22|3126.52|3134.37|3126.67|3134.12|3126.42|29
1644991580000|2022-02-16 06:06:20|3134.37|3126.67|3133.87|3126.17|3134.37|3126.67|3133.63|3125.93|31
1644991590000|2022-02-16 06:06:30|3133.82|3126.12|3133.95|3126.25|3134.06|3126.36|3133.65|3125.95|33
1644991600000|2022-02-16 06:06:40|3133.98|3126.28|3133.98|3126.28|3134.17|3126.47|3133.87|3126.17|26
1644991610000|2022-02-16 06:06:50|3134.07|3126.37|3134.06|3126.36|3134.35|3126.65|3133.96|3126.26|28
1644991620000|2022-02-16 06:07:00|3134|3126.3|3132.67|3124.97|3134.09|3126.39|3132.38|3124.68|28
1644991630000|2022-02-16 06:07:10|3132.82|3125.12|3132.78|3125.08|3132.82|3125.12|3132.71|3125.01|8
1644991640000|2022-02-16 06:07:20|3132.77|3125.07|3132.99|3125.29|3132.99|3125.29|3132.76|3125.06|23
1644991650000|2022-02-16 06:07:30|3132.97|3125.27|3133.32|3125.62|3133.34|3125.64|3132.97|3125.27|16
1644991660000|2022-02-16 06:07:40|3133.35|3125.65|3132.82|3125.12|3133.35|3125.65|3132.82|3125.12|18
1644991670000|2022-02-16 06:07:50|3132.81|3125.11|3132.78|3125.08|3132.81|3125.11|3132.68|3124.98|13
1644991680000|2022-02-16 06:08:00|3132.79|3125.09|3132.58|3124.88|3132.91|3125.21|3132.58|3124.88|7
1644991690000|2022-02-16 06:08:10|3132.83|3125.13|3132.55|3124.85|3132.83|3125.13|3132.55|3124.85|8
1644991700000|2022-02-16 06:08:20|3132.49|3124.79|3132.56|3124.86|3132.79|3125.09|3132.48|3124.78|7
1644991710000|2022-02-16 06:08:30|3132.61|3124.91|3131.75|3124.05|3132.82|3125.12|3131.55|3123.85|26
1644991720000|2022-02-16 06:08:40|3131.97|3124.27|3131.72|3124.02|3131.98|3124.28|3131.24|3123.54|27
1644991730000|2022-02-16 06:08:50|3131.73|3124.03|3131.67|3123.97|3131.75|3124.05|3131.2|3123.5|22
1644991740000|2022-02-16 06:09:00|3131.69|3123.99|3131.67|3123.97|3131.69|3123.99|3131.59|3123.89|7
1644991750000|2022-02-16 06:09:10|3131.64|3123.94|3132.33|3124.63|3132.48|3124.78|3131.14|3123.44|20
1644991760000|2022-02-16 06:09:20|3132.34|3124.64|3132.27|3124.57|3132.64|3124.94|3132.27|3124.57|25
1644991770000|2022-02-16 06:09:30|3132.51|3124.81|3132.76|3125.06|3133.01|3125.31|3132.42|3124.72|28
1644991780000|2022-02-16 06:09:40|3132.75|3125.05|3133.18|3125.48|3133.34|3125.64|3132.73|3125.03|15
1644991790000|2022-02-16 06:09:50|3133.15|3125.45|3133.86|3126.16|3134.34|3126.64|3132.9|3125.2|38
1644991800000|2022-02-16 06:10:00|3134.07|3126.37|3134.59|3126.89|3134.77|3127.07|3134.07|3126.37|29
1644991810000|2022-02-16 06:10:10|3134.58|3126.88|3135.08|3127.38|3135.11|3127.41|3134.58|3126.88|35
1644991820000|2022-02-16 06:10:20|3135.03|3127.33|3135.32|3127.62|3135.49|3127.79|3134.69|3126.99|27
1644991830000|2022-02-16 06:10:30|3135.42|3127.72|3135.16|3127.46|3135.5|3127.8|3134.98|3127.28|31
1644991840000|2022-02-16 06:10:40|3135.15|3127.45|3135.17|3127.47|3135.23|3127.53|3135.12|3127.42|20
1644991850000|2022-02-16 06:10:50|3135.21|3127.51|3135.54|3127.84|3135.57|3127.87|3135.19|3127.49|24
1644991860000|2022-02-16 06:11:00|3135.02|3127.32|3134.74|3127.04|3135.02|3127.32|3134.11|3126.41|14
1644991870000|2022-02-16 06:11:10|3134.7|3127|3135.94|3128.24|3135.94|3128.24|3134.7|3127|31
1644991880000|2022-02-16 06:11:20|3135.9|3128.2|3136.39|3128.69|3136.44|3128.74|3135.9|3128.2|20
1644991890000|2022-02-16 06:11:30|3136.23|3128.53|3135.86|3128.16|3136.23|3128.53|3135.61|3127.91|37
1644991900000|2022-02-16 06:11:40|3135.95|3128.25|3136.39|3128.69|3136.39|3128.69|3135.95|3128.25|17
1644991910000|2022-02-16 06:11:50|3136.46|3128.76|3136.38|3128.68|3136.86|3129.16|3136.22|3128.52|28
1644991920000|2022-02-16 06:12:00|3136.37|3128.67|3136.75|3129.05|3136.81|3129.11|3136.32|3128.62|31
1644991930000|2022-02-16 06:12:10|3136.76|3129.06|3137.34|3129.64|3137.52|3129.82|3136.69|3128.99|20
1644991940000|2022-02-16 06:12:20|3137.37|3129.67|3136.69|3128.99|3137.43|3129.73|3136.28|3128.58|29
1644991950000|2022-02-16 06:12:30|3136.67|3128.97|3136.4|3128.7|3136.67|3128.97|3136.2|3128.5|24
1644991960000|2022-02-16 06:12:40|3136.41|3128.71|3136.55|3128.85|3136.66|3128.96|3136.37|3128.67|27
1644991970000|2022-02-16 06:12:50|3136.56|3128.86|3137.19|3129.49|3137.37|3129.67|3136.2|3128.5|29
1644991980000|2022-02-16 06:13:00|3137.13|3129.43|3136.94|3129.24|3137.13|3129.43|3136.86|3129.16|29
1644991990000|2022-02-16 06:13:10|3136.92|3129.22|3135.81|3128.11|3136.99|3129.29|3135.81|3128.11|28
1644992000000|2022-02-16 06:13:20|3135.87|3128.17|3134.84|3127.14|3135.97|3128.27|3134.84|3127.14|29
1644992010000|2022-02-16 06:13:30|3135.03|3127.33|3135.08|3127.38|3135.24|3127.54|3134.84|3127.14|27
1644992020000|2022-02-16 06:13:40|3135.09|3127.39|3135.55|3127.85|3135.73|3128.03|3134.86|3127.16|31
1644992030000|2022-02-16 06:13:50|3135.69|3127.99|3135.68|3127.98|3135.96|3128.26|3135.61|3127.91|30
1644992040000|2022-02-16 06:14:00|3135.58|3127.88|3135.89|3128.19|3136.01|3128.31|3135.42|3127.72|28
1644992050000|2022-02-16 06:14:10|3135.69|3127.99|3135.55|3127.85|3135.95|3128.25|3135.39|3127.69|34
1644992060000|2022-02-16 06:14:20|3135.66|3127.96|3136.21|3128.51|3136.31|3128.61|3135.45|3127.75|26
1644992070000|2022-02-16 06:14:30|3136.32|3128.62|3136.96|3129.26|3137.39|3129.69|3136.27|3128.57|29
1644992080000|2022-02-16 06:14:40|3136.97|3129.27|3136.81|3129.11|3137.25|3129.55|3136.68|3128.98|23
1644992090000|2022-02-16 06:14:50|3136.84|3129.14|3137.69|3129.99|3137.69|3129.99|3136.84|3129.14|18
1644992100000|2022-02-16 06:15:00|3137.67|3129.97|3137.65|3129.95|3137.84|3130.14|3137.55|3129.85|34
1644992110000|2022-02-16 06:15:10|3137.66|3129.96|3137.59|3129.89|3138.1|3130.4|3137.57|3129.87|27
1644992120000|2022-02-16 06:15:20|3137.61|3129.91|3137.81|3130.11|3138.02|3130.32|3137.54|3129.84|25
1644992130000|2022-02-16 06:15:30|3137.7|3130|3136.99|3129.29|3137.81|3130.11|3136.95|3129.25|31
1644992140000|2022-02-16 06:15:40|3136.98|3129.28|3136.94|3129.24|3137.13|3129.43|3136.9|3129.2|23
1644992150000|2022-02-16 06:15:50|3136.87|3129.17|3135.73|3128.03|3137.33|3129.63|3135.61|3127.91|29
1644992160000|2022-02-16 06:16:00|3135.72|3128.02|3135.72|3128.02|3136.07|3128.37|3135.7|3128|28
1644992170000|2022-02-16 06:16:10|3135.83|3128.13|3136.62|3128.92|3136.62|3128.92|3135.78|3128.08|18
1644992180000|2022-02-16 06:16:20|3136.64|3128.94|3138.35|3130.65|3138.35|3130.65|3136.64|3128.94|29
1644992190000|2022-02-16 06:16:30|3138.37|3130.67|3138.53|3130.83|3138.88|3131.18|3138.33|3130.63|21
1644992200000|2022-02-16 06:16:40|3138.45|3130.75|3139.04|3131.34|3139.04|3131.34|3138.36|3130.66|29
1644992210000|2022-02-16 06:16:50|3139.06|3131.36|3138.97|3131.27|3139.06|3131.36|3138.33|3130.63|21
1644992220000|2022-02-16 06:17:00|3138.96|3131.26|3138.73|3131.03|3139.09|3131.39|3138.57|3130.87|24
1644992230000|2022-02-16 06:17:10|3138.83|3131.13|3139.75|3132.05|3139.75|3132.05|3138.55|3130.85|28
1644992240000|2022-02-16 06:17:20|3139.52|3131.82|3140.13|3132.43|3140.13|3132.43|3138.84|3131.14|20
1644992250000|2022-02-16 06:17:30|3140.19|3132.49|3141.4|3133.7|3141.4|3133.7|3140.19|3132.49|23
1644992260000|2022-02-16 06:17:40|3141.25|3133.55|3142.8|3135.1|3143.17|3135.47|3141.2|3133.5|36
1644992270000|2022-02-16 06:17:50|3142.82|3135.12|3143.5|3135.8|3143.96|3136.26|3142.82|3135.12|37
1644992280000|2022-02-16 06:18:00|3143.76|3136.06|3143.26|3135.56|3143.76|3136.06|3142.83|3135.13|33
1644992290000|2022-02-16 06:18:10|3143.27|3135.57|3142.86|3135.16|3143.27|3135.57|3142.8|3135.1|29
1644992300000|2022-02-16 06:18:20|3142.89|3135.19|3143.72|3136.02|3143.88|3136.18|3142.79|3135.09|26
1644992310000|2022-02-16 06:18:30|3143.54|3135.84|3145.38|3137.68|3145.38|3137.68|3143.21|3135.51|32
1644992320000|2022-02-16 06:18:40|3145.4|3137.7|3146.36|3138.66|3146.54|3138.84|3145.4|3137.7|37
1644992330000|2022-02-16 06:18:50|3146.39|3138.69|3145.99|3138.29|3146.5|3138.8|3145.9|3138.2|32
1644992340000|2022-02-16 06:19:00|3146.01|3138.31|3146.01|3138.31|3146.16|3138.46|3145.97|3138.27|9
1644992350000|2022-02-16 06:19:10|3146.91|3139.21|3147.78|3140.08|3147.96|3140.26|3146.76|3139.06|32
1644992360000|2022-02-16 06:19:20|3147.77|3140.07|3148.53|3140.83|3148.62|3140.92|3147.52|3139.82|29
1644992370000|2022-02-16 06:19:30|3148.43|3140.73|3151.93|3144.23|3152.62|3144.92|3148.09|3140.39|38
1644992380000|2022-02-16 06:19:40|3152.14|3144.44|3152.12|3144.42|3152.14|3144.44|3151.3|3143.6|38
1644992390000|2022-02-16 06:19:50|3152.09|3144.39|3150.86|3143.16|3152.09|3144.39|3150.82|3143.12|36
1644992400000|2022-02-16 06:20:00|3150.84|3143.14|3149.19|3141.49|3150.89|3143.19|3149.08|3141.38|35
1644992410000|2022-02-16 06:20:10|3149.01|3141.31|3146.32|3138.62|3149.03|3141.33|3146.32|3138.62|36
1644992420000|2022-02-16 06:20:20|3146.37|3138.67|3146.76|3139.06|3146.89|3139.19|3146.27|3138.57|30
1644992430000|2022-02-16 06:20:30|3146.75|3139.05|3146.74|3139.04|3146.88|3139.18|3146.65|3138.95|31
1644992440000|2022-02-16 06:20:40|3146.84|3139.14|3147.39|3139.69|3147.76|3140.06|3146.84|3139.14|35
1644992450000|2022-02-16 06:20:50|3147.46|3139.76|3146.62|3138.92|3148|3140.3|3146.62|3138.92|31
1644992460000|2022-02-16 06:21:00|3146.61|3138.91|3146.13|3138.43|3146.75|3139.05|3145.31|3137.61|33
1644992470000|2022-02-16 06:21:10|3146.17|3138.47|3145.59|3137.89|3146.25|3138.55|3145.55|3137.85|29
1644992480000|2022-02-16 06:21:20|3145.58|3137.88|3145.75|3138.05|3145.97|3138.27|3145.41|3137.71|35
1644992490000|2022-02-16 06:21:30|3145.76|3138.06|3145.54|3137.84|3146.04|3138.34|3145.52|3137.82|30
1644992500000|2022-02-16 06:21:40|3145.69|3137.99|3145.3|3137.6|3145.69|3137.99|3145.25|3137.55|32
1644992510000|2022-02-16 06:21:50|3145.29|3137.59|3147.34|3139.64|3147.41|3139.71|3145.29|3137.59|36
1644992520000|2022-02-16 06:22:00|3147.27|3139.57|3147.41|3139.71|3147.56|3139.86|3146.95|3139.25|35
1644992530000|2022-02-16 06:22:10|3147.25|3139.55|3147.35|3139.65|3147.4|3139.7|3147.03|3139.33|35
1644992540000|2022-02-16 06:22:20|3147.16|3139.46|3146.72|3139.02|3147.19|3139.49|3146.7|3139|23
1644992550000|2022-02-16 06:22:30|3146.71|3139.01|3146.67|3138.97|3146.86|3139.16|3146.67|3138.97|23
1644992560000|2022-02-16 06:22:40|3146.84|3139.14|3146.51|3138.81|3146.84|3139.14|3146.44|3138.74|15
1644992570000|2022-02-16 06:22:50|3146.49|3138.79|3145.84|3138.14|3146.64|3138.94|3145.84|3138.14|33
1644992580000|2022-02-16 06:23:00|3145.85|3138.15|3146.3|3138.6|3146.31|3138.61|3145.65|3137.95|20
1644992590000|2022-02-16 06:23:10|3145.8|3138.1|3145.88|3138.18|3146.22|3138.52|3145.64|3137.94|16
1644992600000|2022-02-16 06:23:20|3145.86|3138.16|3147.71|3140.01|3147.96|3140.26|3145.79|3138.09|33
1644992610000|2022-02-16 06:23:30|3147.77|3140.07|3148.12|3140.42|3148.12|3140.42|3147.74|3140.04|32
1644992620000|2022-02-16 06:23:40|3148.11|3140.41|3147.66|3139.96|3148.13|3140.43|3147.38|3139.68|23
1644992630000|2022-02-16 06:23:50|3147.68|3139.98|3147.52|3139.82|3147.79|3140.09|3147.36|3139.66|24
1644992640000|2022-02-16 06:24:00|3147.68|3139.98|3148.44|3140.74|3148.46|3140.76|3147.42|3139.72|17
1644992650000|2022-02-16 06:24:10|3148.33|3140.63|3147.96|3140.26|3148.5|3140.8|3147.94|3140.24|31
1644992660000|2022-02-16 06:24:20|3148.04|3140.34|3147.77|3140.07|3148.07|3140.37|3147.64|3139.94|25
1644992670000|2022-02-16 06:24:30|3147.89|3140.19|3147.98|3140.28|3148.14|3140.44|3147.65|3139.95|22
1644992680000|2022-02-16 06:24:40|3148.14|3140.44|3148.13|3140.43|3148.51|3140.81|3147.93|3140.23|23
1644992690000|2022-02-16 06:24:50|3148.14|3140.44|3148.16|3140.46|3148.24|3140.54|3148.03|3140.33|24
1644992700000|2022-02-16 06:25:00|3148.23|3140.53|3148.65|3140.95|3148.76|3141.06|3148.23|3140.53|28
1644992710000|2022-02-16 06:25:10|3148.61|3140.91|3147.94|3140.24|3148.7|3141|3147.8|3140.1|29
1644992720000|2022-02-16 06:25:20|3147.98|3140.28|3148.42|3140.72|3148.59|3140.89|3147.98|3140.28|34
1644992730000|2022-02-16 06:25:30|3148.25|3140.55|3148.05|3140.35|3148.4|3140.7|3147.98|3140.28|27
1644992740000|2022-02-16 06:25:40|3148.25|3140.55|3147.78|3140.08|3148.37|3140.67|3147.78|3140.08|28
1644992750000|2022-02-16 06:25:50|3147.62|3139.92|3146.97|3139.27|3147.62|3139.92|3146.89|3139.19|23
1644992760000|2022-02-16 06:26:00|3146.71|3139.01|3146.17|3138.47|3146.79|3139.09|3146.13|3138.43|19
1644992770000|2022-02-16 06:26:10|3146.16|3138.46|3145.11|3137.41|3146.16|3138.46|3144.95|3137.25|35
1644992780000|2022-02-16 06:26:20|3145.12|3137.42|3145.07|3137.37|3145.3|3137.6|3144.75|3137.05|26
1644992790000|2022-02-16 06:26:30|3145.1|3137.4|3145.47|3137.77|3145.47|3137.77|3144.82|3137.12|34
1644992800000|2022-02-16 06:26:40|3145.55|3137.85|3146.05|3138.35|3146.2|3138.5|3145.55|3137.85|33
1644992810000|2022-02-16 06:26:50|3146.01|3138.31|3145.84|3138.14|3146.09|3138.39|3145.43|3137.73|31
1644992820000|2022-02-16 06:27:00|3145.82|3138.12|3145.48|3137.78|3145.83|3138.13|3145.3|3137.6|28
1644992830000|2022-02-16 06:27:10|3145.5|3137.8|3145.48|3137.78|3145.58|3137.88|3145.08|3137.38|27
1644992840000|2022-02-16 06:27:20|3145.5|3137.8|3144.65|3136.95|3145.87|3138.17|3144.65|3136.95|29
1644992850000|2022-02-16 06:27:30|3144.62|3136.92|3143.32|3135.62|3144.62|3136.92|3143.32|3135.62|26
1644992860000|2022-02-16 06:27:40|3143.17|3135.47|3141.42|3133.72|3143.17|3135.47|3141.42|3133.72|35
1644992870000|2022-02-16 06:27:50|3141.54|3133.84|3141.53|3133.83|3141.95|3134.25|3141.22|3133.52|34
1644992880000|2022-02-16 06:28:00|3141.35|3133.65|3139.53|3131.83|3141.35|3133.65|3139.53|3131.83|37
1644992890000|2022-02-16 06:28:10|3139.71|3132.01|3139.26|3131.56|3139.71|3132.01|3139.13|3131.43|33
1644992900000|2022-02-16 06:28:20|3139.21|3131.51|3138.31|3130.61|3139.21|3131.51|3137.96|3130.26|32
1644992910000|2022-02-16 06:28:30|3138.17|3130.47|3137.98|3130.28|3138.52|3130.82|3137.98|3130.28|27
1644992920000|2022-02-16 06:28:40|3138.09|3130.39|3138.39|3130.69|3138.39|3130.69|3137.41|3129.71|36
1644992930000|2022-02-16 06:28:50|3138.02|3130.32|3139.16|3131.46|3140|3132.3|3138.02|3130.32|40
1644992940000|2022-02-16 06:29:00|3139.1|3131.4|3139.57|3131.87|3139.59|3131.89|3139.1|3131.4|31
1644992950000|2022-02-16 06:29:10|3139.59|3131.89|3139.5|3131.8|3140|3132.3|3139.19|3131.49|34
1644992960000|2022-02-16 06:29:20|3139.55|3131.85|3139.6|3131.9|3140.14|3132.44|3139.29|3131.59|30
1644992970000|2022-02-16 06:29:30|3139.62|3131.92|3139.12|3131.42|3139.63|3131.93|3138.71|3131.01|28
1644992980000|2022-02-16 06:29:40|3139.07|3131.37|3139.34|3131.64|3139.34|3131.64|3138.62|3130.92|33
1644992990000|2022-02-16 06:29:50|3138.9|3131.2|3139.21|3131.51|3139.37|3131.67|3138.9|3131.2|32
1644993000000|2022-02-16 06:30:00|3139.37|3131.67|3140.39|3132.69|3140.41|3132.71|3139.37|3131.67|33
1644993010000|2022-02-16 06:30:10|3140.41|3132.71|3141.6|3133.9|3141.62|3133.92|3140.41|3132.71|36
1644993020000|2022-02-16 06:30:20|3141.65|3133.95|3142.11|3134.41|3142.46|3134.76|3141.43|3133.73|36
1644993030000|2022-02-16 06:30:30|3142.32|3134.62|3141.78|3134.08|3142.35|3134.65|3141.78|3134.08|32
1644993040000|2022-02-16 06:30:40|3141.83|3134.13|3141.05|3133.35|3141.89|3134.19|3140.99|3133.29|32
1644993050000|2022-02-16 06:30:50|3141.08|3133.38|3142.32|3134.62|3142.36|3134.66|3141|3133.3|29
1644993060000|2022-02-16 06:31:00|3142.36|3134.66|3143.15|3135.45|3143.32|3135.62|3142.36|3134.66|28
1644993070000|2022-02-16 06:31:10|3143.21|3135.51|3143.35|3135.65|3143.57|3135.87|3143.09|3135.39|27
1644993080000|2022-02-16 06:31:20|3143.21|3135.51|3143.12|3135.42|3143.47|3135.77|3143.08|3135.38|24
1644993090000|2022-02-16 06:31:30|3143.11|3135.41|3143.31|3135.61|3143.7|3136|3143.05|3135.35|24
1644993100000|2022-02-16 06:31:40|3143.37|3135.67|3144.22|3136.52|3144.42|3136.72|3143.24|3135.54|24
1644993110000|2022-02-16 06:31:50|3144.38|3136.68|3144.48|3136.78|3144.53|3136.83|3144.24|3136.54|21
1644993120000|2022-02-16 06:32:00|3144.27|3136.57|3144.56|3136.86|3144.72|3137.02|3144.2|3136.5|19
1644993130000|2022-02-16 06:32:10|3144.57|3136.87|3144.51|3136.81|3144.77|3137.07|3144.45|3136.75|24
1644993140000|2022-02-16 06:32:20|3144.5|3136.8|3144.68|3136.98|3144.68|3136.98|3144.35|3136.65|32
1644993150000|2022-02-16 06:32:30|3144.95|3137.25|3145.14|3137.44|3145.29|3137.59|3144.95|3137.25|27
1644993160000|2022-02-16 06:32:40|3145.16|3137.46|3145.32|3137.62|3145.64|3137.94|3145.07|3137.37|30
1644993170000|2022-02-16 06:32:50|3145.47|3137.77|3145.61|3137.91|3145.61|3137.91|3145.16|3137.46|23
1644993180000|2022-02-16 06:33:00|3145.64|3137.94|3146.21|3138.51|3146.81|3139.11|3145.64|3137.94|31
1644993190000|2022-02-16 06:33:10|3146.15|3138.45|3146.17|3138.47|3146.36|3138.66|3146.06|3138.36|33
1644993200000|2022-02-16 06:33:20|3146.16|3138.46|3146.58|3138.88|3146.64|3138.94|3146.08|3138.38|26
1644993210000|2022-02-16 06:33:30|3146.66|3138.96|3146.75|3139.05|3146.87|3139.17|3146.54|3138.84|31
1644993220000|2022-02-16 06:33:40|3146.61|3138.91|3147.59|3139.89|3147.59|3139.89|3146.61|3138.91|37
1644993230000|2022-02-16 06:33:50|3147.61|3139.91|3148.6|3140.9|3148.6|3140.9|3147.41|3139.71|27
1644993240000|2022-02-16 06:34:00|3148.63|3140.93|3148.4|3140.7|3148.77|3141.07|3148.03|3140.33|36
1644993250000|2022-02-16 06:34:10|3148.62|3140.92|3148.31|3140.61|3148.69|3140.99|3148.31|3140.61|30
1644993260000|2022-02-16 06:34:20|3148.58|3140.88|3147.32|3139.62|3148.63|3140.93|3147.32|3139.62|34
1644993270000|2022-02-16 06:34:30|3147.29|3139.59|3147.55|3139.85|3147.7|3140|3147.1|3139.4|37
1644993280000|2022-02-16 06:34:40|3147.58|3139.88|3147.06|3139.36|3147.6|3139.9|3146.99|3139.29|28
1644993290000|2022-02-16 06:34:50|3147.07|3139.37|3146.85|3139.15|3147.07|3139.37|3146.75|3139.05|29
1644993300000|2022-02-16 06:35:00|3146.87|3139.17|3146.68|3138.98|3146.91|3139.21|3146.68|3138.98|23
1644993310000|2022-02-16 06:35:10|3146.74|3139.04|3146.4|3138.7|3146.76|3139.06|3146.4|3138.7|27
1644993320000|2022-02-16 06:35:20|3146.41|3138.71|3146.5|3138.8|3146.52|3138.82|3146.21|3138.51|29
1644993330000|2022-02-16 06:35:30|3146.42|3138.72|3146.5|3138.8|3146.59|3138.89|3146.19|3138.49|27
1644993340000|2022-02-16 06:35:40|3146.46|3138.76|3146.81|3139.11|3146.81|3139.11|3146.46|3138.76|28
1644993350000|2022-02-16 06:35:50|3146.75|3139.05|3146.69|3138.99|3146.83|3139.13|3146.35|3138.65|32
1644993360000|2022-02-16 06:36:00|3146.7|3139|3146.48|3138.78|3146.81|3139.11|3146.43|3138.73|30
1644993370000|2022-02-16 06:36:10|3146.5|3138.8|3146.61|3138.91|3146.66|3138.96|3146.3|3138.6|24
1644993380000|2022-02-16 06:36:20|3146.82|3139.12|3147.28|3139.58|3147.37|3139.67|3146.78|3139.08|25
1644993390000|2022-02-16 06:36:30|3147.27|3139.57|3146.98|3139.28|3147.29|3139.59|3146.92|3139.22|37
1644993400000|2022-02-16 06:36:40|3146.97|3139.27|3147.82|3140.12|3148.04|3140.34|3146.77|3139.07|32
1644993410000|2022-02-16 06:36:50|3147.78|3140.08|3147.91|3140.21|3148.1|3140.4|3147.68|3139.98|30
1644993420000|2022-02-16 06:37:00|3147.99|3140.29|3147.87|3140.17|3147.99|3140.29|3147.56|3139.86|32
1644993430000|2022-02-16 06:37:10|3147.71|3140.01|3147.81|3140.11|3147.82|3140.12|3147.53|3139.83|34
1644993440000|2022-02-16 06:37:20|3147.84|3140.14|3147.69|3139.99|3147.86|3140.16|3147.62|3139.92|28
1644993450000|2022-02-16 06:37:30|3147.68|3139.98|3146.83|3139.13|3147.68|3139.98|3146.69|3138.99|27
1644993460000|2022-02-16 06:37:40|3146.82|3139.12|3146.74|3139.04|3147.03|3139.33|3146.64|3138.94|31
1644993470000|2022-02-16 06:37:50|3146.66|3138.96|3146.66|3138.96|3146.94|3139.24|3146.66|3138.96|22
1644993480000|2022-02-16 06:38:00|3146.71|3139.01|3147.33|3139.63|3147.33|3139.63|3146.57|3138.87|31
1644993490000|2022-02-16 06:38:10|3147.56|3139.86|3147.37|3139.67|3147.87|3140.17|3147.37|3139.67|31
1644993500000|2022-02-16 06:38:20|3147.55|3139.85|3147.29|3139.59|3147.62|3139.92|3147.28|3139.58|33
1644993510000|2022-02-16 06:38:30|3147.3|3139.6|3147.39|3139.69|3147.54|3139.84|3147.17|3139.47|35
1644993520000|2022-02-16 06:38:40|3147.29|3139.59|3147.08|3139.38|3147.51|3139.81|3147.08|3139.38|35
1644993530000|2022-02-16 06:38:50|3147.15|3139.45|3147|3139.3|3147.31|3139.61|3146.8|3139.1|30
1644993540000|2022-02-16 06:39:00|3147.22|3139.52|3147.26|3139.56|3147.32|3139.62|3146.93|3139.23|36
1644993550000|2022-02-16 06:39:10|3147.27|3139.57|3145.28|3137.58|3147.29|3139.59|3145.22|3137.52|27
1644993560000|2022-02-16 06:39:20|3145.33|3137.63|3144.81|3137.11|3145.83|3138.13|3144.58|3136.88|28
1644993570000|2022-02-16 06:39:30|3144.65|3136.95|3142.66|3134.96|3144.73|3137.03|3142.66|3134.96|39
1644993580000|2022-02-16 06:39:40|3142.68|3134.98|3142.56|3134.86|3142.85|3135.15|3141.93|3134.23|30
1644993590000|2022-02-16 06:39:50|3142.81|3135.11|3143.25|3135.55|3143.25|3135.55|3142.81|3135.11|34
1644993600000|2022-02-16 06:40:00|3143.27|3135.57|3143.27|3135.57|3143.42|3135.72|3143.25|3135.55|14
1644993610000|2022-02-16 06:40:10|3143.09|3135.39|3142.35|3134.65|3143.09|3135.39|3141.78|3134.08|32
1644993620000|2022-02-16 06:40:20|3142.36|3134.66|3142.36|3134.66|3142.36|3134.66|3142.09|3134.39|14
1644993630000|2022-02-16 06:40:30|3142.3|3134.6|3143|3135.3|3143.03|3135.33|3142.3|3134.6|22
1644993640000|2022-02-16 06:40:40|3142.83|3135.13|3143.16|3135.46|3143.32|3135.62|3142.82|3135.12|28
1644993650000|2022-02-16 06:40:50|3143.17|3135.47|3144.15|3136.45|3144.16|3136.46|3143.16|3135.46|24
1644993660000|2022-02-16 06:41:00|3144.36|3136.66|3144.78|3137.08|3144.94|3137.24|3144.17|3136.47|37
1644993670000|2022-02-16 06:41:10|3144.83|3137.13|3144.74|3137.04|3145|3137.3|3144.4|3136.7|34
1644993680000|2022-02-16 06:41:20|3144.86|3137.16|3144.99|3137.29|3144.99|3137.29|3144.74|3137.04|22
1644993690000|2022-02-16 06:41:30|3144.96|3137.26|3145.09|3137.39|3145.53|3137.83|3144.88|3137.18|36
1644993700000|2022-02-16 06:41:40|3145.08|3137.38|3144.41|3136.71|3145.22|3137.52|3144.41|3136.71|28
1644993710000|2022-02-16 06:41:50|3144.39|3136.69|3144.79|3137.09|3145.07|3137.37|3144.35|3136.65|34
1644993720000|2022-02-16 06:42:00|3144.8|3137.1|3144.49|3136.79|3144.88|3137.18|3144.33|3136.63|23
1644993730000|2022-02-16 06:42:10|3144.48|3136.78|3144.56|3136.86|3144.73|3137.03|3144.35|3136.65|18
1644993740000|2022-02-16 06:42:20|3144.6|3136.9|3144.6|3136.9|3144.77|3137.07|3144.47|3136.77|26
1644993750000|2022-02-16 06:42:30|3144.57|3136.87|3144.54|3136.84|3144.77|3137.07|3144.54|3136.84|20
1644993760000|2022-02-16 06:42:40|3144.53|3136.83|3143.39|3135.69|3144.53|3136.83|3143.08|3135.38|22
1644993770000|2022-02-16 06:42:50|3143.41|3135.71|3144.03|3136.33|3144.03|3136.33|3143.41|3135.71|27
1644993780000|2022-02-16 06:43:00|3144.05|3136.35|3143.58|3135.88|3144.16|3136.46|3143.55|3135.85|33
1644993790000|2022-02-16 06:43:10|3143.56|3135.86|3143.36|3135.66|3143.7|3136|3143.36|3135.66|15
1644993800000|2022-02-16 06:43:20|3143.51|3135.81|3143.23|3135.53|3143.6|3135.9|3143.23|3135.53|23
1644993810000|2022-02-16 06:43:30|3143.22|3135.52|3144.28|3136.58|3144.37|3136.67|3143.22|3135.52|25
1644993820000|2022-02-16 06:43:40|3144.36|3136.66|3145.17|3137.47|3145.27|3137.57|3144.36|3136.66|33
1644993830000|2022-02-16 06:43:50|3145.19|3137.49|3145.06|3137.36|3145.27|3137.57|3144.92|3137.22|31
1644993840000|2022-02-16 06:44:00|3145.11|3137.41|3144.91|3137.21|3145.11|3137.41|3144.88|3137.18|18
1644993850000|2022-02-16 06:44:10|3144.92|3137.22|3144.91|3137.21|3145.17|3137.47|3144.82|3137.12|21
1644993860000|2022-02-16 06:44:20|3145.02|3137.32|3144.99|3137.29|3145.17|3137.47|3144.78|3137.08|30
1644993870000|2022-02-16 06:44:30|3145.01|3137.31|3144.83|3137.13|3145.01|3137.31|3144.75|3137.05|27
1644993880000|2022-02-16 06:44:40|3144.87|3137.17|3145|3137.3|3145.03|3137.33|3144.75|3137.05|30
1644993890000|2022-02-16 06:44:50|3145.01|3137.31|3145.04|3137.34|3145.11|3137.41|3144.78|3137.08|26
1644993900000|2022-02-16 06:45:00|3144.99|3137.29|3144.88|3137.18|3145.17|3137.47|3144.67|3136.97|30
1644993910000|2022-02-16 06:45:10|3144.82|3137.12|3144.61|3136.91|3144.88|3137.18|3144.51|3136.81|31
1644993920000|2022-02-16 06:45:20|3144.6|3136.9|3144.72|3137.02|3144.76|3137.06|3144.22|3136.52|29
1644993930000|2022-02-16 06:45:30|3144.73|3137.03|3144.83|3137.13|3144.83|3137.13|3144.7|3137|19
1644993940000|2022-02-16 06:45:40|3144.82|3137.12|3144.81|3137.11|3144.84|3137.14|3144.79|3137.09|10
1644993950000|2022-02-16 06:45:50|3144.79|3137.09|3144.82|3137.12|3144.82|3137.12|3144.55|3136.85|22
1644993960000|2022-02-16 06:46:00|3144.81|3137.11|3144.85|3137.15|3144.99|3137.29|3144.81|3137.11|18
1644993970000|2022-02-16 06:46:10|3144.86|3137.16|3145.02|3137.32|3145.04|3137.34|3144.81|3137.11|14
1644993980000|2022-02-16 06:46:20|3145.04|3137.34|3145.05|3137.35|3145.06|3137.36|3144.76|3137.06|26
1644993990000|2022-02-16 06:46:30|3145|3137.3|3145.05|3137.35|3145.12|3137.42|3144.96|3137.26|26
1644994000000|2022-02-16 06:46:40|3145.09|3137.39|3145.05|3137.35|3145.09|3137.39|3144.78|3137.08|27
1644994010000|2022-02-16 06:46:50|3145.09|3137.39|3145.05|3137.35|3145.12|3137.42|3144.94|3137.24|20
1644994020000|2022-02-16 06:47:00|3145.06|3137.36|3145.12|3137.42|3145.13|3137.43|3145|3137.3|13
1644994030000|2022-02-16 06:47:10|3145.05|3137.35|3145.1|3137.4|3145.12|3137.42|3145.02|3137.32|11
1644994040000|2022-02-16 06:47:20|3145.13|3137.43|3145.1|3137.4|3145.17|3137.47|3145|3137.3|17
1644994050000|2022-02-16 06:47:30|3145.17|3137.47|3145.01|3137.31|3145.24|3137.54|3145.01|3137.31|27
1644994060000|2022-02-16 06:47:40|3145.4|3137.7|3145.45|3137.75|3145.66|3137.96|3145.18|3137.48|34
1644994070000|2022-02-16 06:47:50|3145.44|3137.74|3145.24|3137.54|3145.53|3137.83|3145.01|3137.31|33
1644994080000|2022-02-16 06:48:00|3145.39|3137.69|3145.39|3137.69|3145.72|3138.02|3145.01|3137.31|28
1644994090000|2022-02-16 06:48:10|3145.48|3137.78|3145.26|3137.56|3145.48|3137.78|3145.01|3137.31|25
1644994100000|2022-02-16 06:48:20|3145.01|3137.31|3145.22|3137.52|3145.61|3137.91|3145.01|3137.31|22
1644994110000|2022-02-16 06:48:30|3145.01|3137.31|3145.26|3137.56|3145.78|3138.08|3145.01|3137.31|21
1644994120000|2022-02-16 06:48:40|3145.39|3137.69|3145.35|3137.65|3145.76|3138.06|3145.24|3137.54|21
1644994130000|2022-02-16 06:48:50|3145.42|3137.72|3145.34|3137.64|3145.61|3137.91|3145.26|3137.56|26
1644994140000|2022-02-16 06:49:00|3145.29|3137.59|3145.29|3137.59|3145.39|3137.69|3145.24|3137.54|15
1644994150000|2022-02-16 06:49:10|3145.14|3137.44|3145.12|3137.42|3145.3|3137.6|3145.01|3137.31|25
1644994160000|2022-02-16 06:49:20|3145.11|3137.41|3145.22|3137.52|3145.33|3137.63|3145.01|3137.31|31
1644994170000|2022-02-16 06:49:30|3145.26|3137.56|3145.2|3137.5|3146.15|3138.45|3145.16|3137.46|22
1644994180000|2022-02-16 06:49:40|3145.01|3137.31|3145.29|3137.59|3145.53|3137.83|3145.01|3137.31|11
1644994190000|2022-02-16 06:49:50|3145.93|3138.23|3146.95|3139.25|3147.05|3139.35|3145.01|3137.31|26
1644994200000|2022-02-16 06:50:00|3146.93|3139.23|3147.01|3139.31|3147.19|3139.49|3145.93|3138.23|36
1644994210000|2022-02-16 06:50:10|3146.31|3138.61|3145.77|3138.07|3147.17|3139.47|3145.77|3138.07|22
1644994220000|2022-02-16 06:50:20|3145.74|3138.04|3145.45|3137.75|3145.74|3138.04|3145.35|3137.65|28
1644994230000|2022-02-16 06:50:30|3145.44|3137.74|3145.13|3137.43|3145.71|3138.01|3144.94|3137.24|17
1644994240000|2022-02-16 06:50:40|3145.04|3137.34|3144.69|3136.99|3145.08|3137.38|3144.59|3136.89|23
1644994250000|2022-02-16 06:50:50|3144.67|3136.97|3144.68|3136.98|3145|3137.3|3144.66|3136.96|29
1644994260000|2022-02-16 06:51:00|3144.69|3136.99|3142.84|3135.14|3144.69|3136.99|3142.83|3135.13|33
1644994270000|2022-02-16 06:51:10|3142.9|3135.2|3143.31|3135.61|3143.45|3135.75|3142.9|3135.2|25
1644994280000|2022-02-16 06:51:20|3143.33|3135.63|3143.54|3135.84|3143.6|3135.9|3143.16|3135.46|27
1644994290000|2022-02-16 06:51:30|3143.55|3135.85|3143.47|3135.77|3143.65|3135.95|3143.37|3135.67|28
1644994300000|2022-02-16 06:51:40|3143.39|3135.69|3143.78|3136.08|3143.78|3136.08|3143.37|3135.67|22
1644994310000|2022-02-16 06:51:50|3143.76|3136.06|3144.91|3137.21|3144.96|3137.26|3143.75|3136.05|31
1644994320000|2022-02-16 06:52:00|3145.11|3137.41|3144.78|3137.08|3145.11|3137.41|3144.78|3137.08|34
1644994330000|2022-02-16 06:52:10|3144.77|3137.07|3144.87|3137.17|3145.03|3137.33|3144.73|3137.03|31
1644994340000|2022-02-16 06:52:20|3144.91|3137.21|3145.03|3137.33|3145.09|3137.39|3144.84|3137.14|34
1644994350000|2022-02-16 06:52:30|3145.01|3137.31|3144.99|3137.29|3145.11|3137.41|3144.94|3137.24|29
1644994360000|2022-02-16 06:52:40|3144.87|3137.17|3145.08|3137.38|3145.16|3137.46|3144.84|3137.14|23
1644994370000|2022-02-16 06:52:50|3145.11|3137.41|3145.18|3137.48|3145.19|3137.49|3144.94|3137.24|29
1644994380000|2022-02-16 06:53:00|3145.2|3137.5|3145.74|3138.04|3145.89|3138.19|3145.12|3137.42|22
1644994390000|2022-02-16 06:53:10|3146.28|3138.58|3145.42|3137.72|3146.28|3138.58|3145.32|3137.62|25
1644994400000|2022-02-16 06:53:20|3145.32|3137.62|3145.49|3137.79|3145.58|3137.88|3145.31|3137.61|19
1644994410000|2022-02-16 06:53:30|3145.58|3137.88|3144.87|3137.17|3145.58|3137.88|3144.71|3137.01|31
1644994420000|2022-02-16 06:53:40|3144.88|3137.18|3145.13|3137.43|3145.2|3137.5|3144.66|3136.96|31
1644994430000|2022-02-16 06:53:50|3145|3137.3|3142.39|3134.69|3145.01|3137.31|3142.26|3134.56|30
1644994440000|2022-02-16 06:54:00|3142.4|3134.7|3141.92|3134.22|3142.4|3134.7|3141.9|3134.2|27
1644994450000|2022-02-16 06:54:10|3141.99|3134.29|3140.46|3132.76|3141.99|3134.29|3140.44|3132.74|34
1644994460000|2022-02-16 06:54:20|3140.64|3132.94|3140.12|3132.42|3140.85|3133.15|3140.09|3132.39|33
1644994470000|2022-02-16 06:54:30|3140.13|3132.43|3141.17|3133.47|3141.17|3133.47|3140.08|3132.38|33
1644994480000|2022-02-16 06:54:40|3141.27|3133.57|3142.06|3134.36|3142.6|3134.9|3141.22|3133.52|31
1644994490000|2022-02-16 06:54:50|3142.12|3134.42|3141.47|3133.77|3142.25|3134.55|3141.02|3133.32|36
1644994500000|2022-02-16 06:55:00|3141.44|3133.74|3140.72|3133.02|3141.55|3133.85|3140.67|3132.97|36
1644994510000|2022-02-16 06:55:10|3140.74|3133.04|3141.11|3133.41|3141.33|3133.63|3140.74|3133.04|24
1644994520000|2022-02-16 06:55:20|3140.94|3133.24|3141.63|3133.93|3141.82|3134.12|3140.83|3133.13|30
1644994530000|2022-02-16 06:55:30|3141.58|3133.88|3141.93|3134.23|3142.16|3134.46|3141.58|3133.88|20
1644994540000|2022-02-16 06:55:40|3141.86|3134.16|3141.91|3134.21|3141.95|3134.25|3141.83|3134.13|30
1644994550000|2022-02-16 06:55:50|3141.9|3134.2|3142.08|3134.38|3142.22|3134.52|3141.9|3134.2|30
1644994560000|2022-02-16 06:56:00|3142.02|3134.32|3141.97|3134.27|3142.08|3134.38|3141.72|3134.02|32
1644994570000|2022-02-16 06:56:10|3141.94|3134.24|3141.11|3133.41|3142|3134.3|3140.9|3133.2|37
1644994580000|2022-02-16 06:56:20|3141.08|3133.38|3140.12|3132.42|3141.1|3133.4|3140.12|3132.42|29
1644994590000|2022-02-16 06:56:30|3140|3132.3|3140.03|3132.33|3140.41|3132.71|3139.57|3131.87|35
1644994600000|2022-02-16 06:56:40|3140.14|3132.44|3140.16|3132.46|3140.3|3132.6|3140.01|3132.31|36
1644994610000|2022-02-16 06:56:50|3140.17|3132.47|3140.06|3132.36|3140.19|3132.49|3139.87|3132.17|31
1644994620000|2022-02-16 06:57:00|3139.68|3131.98|3139.94|3132.24|3140.25|3132.55|3139.26|3131.56|30
1644994630000|2022-02-16 06:57:10|3139.96|3132.26|3139.52|3131.82|3139.96|3132.26|3139.3|3131.6|33
1644994640000|2022-02-16 06:57:20|3139.67|3131.97|3139.6|3131.9|3139.72|3132.02|3139.39|3131.69|30
1644994650000|2022-02-16 06:57:30|3139.59|3131.89|3140.37|3132.67|3140.43|3132.73|3139.51|3131.81|23
1644994660000|2022-02-16 06:57:40|3140.36|3132.66|3140.34|3132.64|3140.49|3132.79|3140.15|3132.45|28
1644994670000|2022-02-16 06:57:50|3140.37|3132.67|3140.97|3133.27|3141.48|3133.78|3140.37|3132.67|24
1644994680000|2022-02-16 06:58:00|3140.86|3133.16|3140.18|3132.48|3140.94|3133.24|3140.14|3132.44|31
1644994690000|2022-02-16 06:58:10|3140.19|3132.49|3140.3|3132.6|3140.52|3132.82|3140.07|3132.37|25
1644994700000|2022-02-16 06:58:20|3140.31|3132.61|3140.7|3133|3140.89|3133.19|3140|3132.3|29
1644994710000|2022-02-16 06:58:30|3140.69|3132.99|3140.82|3133.12|3140.99|3133.29|3140.48|3132.78|35
1644994720000|2022-02-16 06:58:40|3140.8|3133.1|3140.68|3132.98|3140.81|3133.11|3140.61|3132.91|34
1644994730000|2022-02-16 06:58:50|3140.7|3133|3140.54|3132.84|3140.8|3133.1|3140.49|3132.79|23
1644994740000|2022-02-16 06:59:00|3140.61|3132.91|3140.47|3132.77|3140.8|3133.1|3140.47|3132.77|36
1644994750000|2022-02-16 06:59:10|3140.49|3132.79|3140.83|3133.13|3140.84|3133.14|3140.44|3132.74|30
1644994760000|2022-02-16 06:59:20|3140.79|3133.09|3140.82|3133.12|3140.84|3133.14|3140.66|3132.96|27
1644994770000|2022-02-16 06:59:30|3140.71|3133.01|3140.81|3133.11|3140.89|3133.19|3140.68|3132.98|28
1644994780000|2022-02-16 06:59:40|3140.84|3133.14|3140.59|3132.89|3140.84|3133.14|3140.59|3132.89|20
1644994790000|2022-02-16 06:59:50|3140.48|3132.78|3140.37|3132.67|3140.59|3132.89|3139.71|3132.01|34
1644994800000|2022-02-16 07:00:00|3140.4|3132.7|3140.24|3132.54|3140.64|3132.94|3140.24|3132.54|25
1644994810000|2022-02-16 07:00:10|3140.08|3132.38|3139.82|3132.12|3140.08|3132.38|3139.74|3132.04|28
1644994820000|2022-02-16 07:00:20|3139.83|3132.13|3140.36|3132.66|3140.36|3132.66|3139.7|3132|15
1644994830000|2022-02-16 07:00:30|3140.4|3132.7|3140.18|3132.48|3140.44|3132.74|3140.14|3132.44|32
1644994840000|2022-02-16 07:00:40|3140.2|3132.5|3140.1|3132.4|3140.23|3132.53|3140.1|3132.4|14
1644994850000|2022-02-16 07:00:50|3140.07|3132.37|3143.72|3136.02|3143.83|3136.13|3140.07|3132.37|26
1644994860000|2022-02-16 07:01:00|3143.77|3136.07|3143.43|3135.73|3143.94|3136.24|3143.39|3135.69|35
1644994870000|2022-02-16 07:01:10|3143.38|3135.68|3144.71|3137.01|3144.76|3137.06|3143.38|3135.68|33
1644994880000|2022-02-16 07:01:20|3144.63|3136.93|3145.73|3138.03|3145.77|3138.07|3144.55|3136.85|30
1644994890000|2022-02-16 07:01:30|3145.66|3137.96|3147|3139.3|3147.03|3139.33|3145.61|3137.91|31
1644994900000|2022-02-16 07:01:40|3146.9|3139.2|3146.52|3138.82|3147.26|3139.56|3146.41|3138.71|27
1644994910000|2022-02-16 07:01:50|3146.6|3138.9|3145.82|3138.12|3146.6|3138.9|3145.48|3137.78|33
1644994920000|2022-02-16 07:02:00|3145.81|3138.11|3148.25|3140.55|3148.25|3140.55|3145.81|3138.11|32
1644994930000|2022-02-16 07:02:10|3148.23|3140.53|3148.06|3140.36|3148.29|3140.59|3147.68|3139.98|35
1644994940000|2022-02-16 07:02:20|3148.25|3140.55|3148.77|3141.07|3149.31|3141.61|3147.93|3140.23|23
1644994950000|2022-02-16 07:02:30|3148.65|3140.95|3148.25|3140.55|3148.65|3140.95|3147.93|3140.23|29
1644994960000|2022-02-16 07:02:40|3148.06|3140.36|3147.61|3139.91|3148.25|3140.55|3147.2|3139.5|28
1644994970000|2022-02-16 07:02:50|3147.5|3139.8|3146.99|3139.29|3147.5|3139.8|3146.55|3138.85|33
1644994980000|2022-02-16 07:03:00|3147|3139.3|3146.7|3139|3147|3139.3|3146.68|3138.98|30
1644994990000|2022-02-16 07:03:10|3146.69|3138.99|3146.82|3139.12|3146.88|3139.18|3146.67|3138.97|9
1644995000000|2022-02-16 07:03:20|3146.67|3138.97|3146.46|3138.76|3146.67|3138.97|3146.35|3138.65|22
1644995010000|2022-02-16 07:03:30|3146.45|3138.75|3147.96|3140.26|3147.97|3140.27|3146.36|3138.66|28
1644995020000|2022-02-16 07:03:40|3148.04|3140.34|3149.17|3141.47|3149.21|3141.51|3148.01|3140.31|38
1644995030000|2022-02-16 07:03:50|3149.21|3141.51|3149.68|3141.98|3149.68|3141.98|3149.03|3141.33|34
1644995040000|2022-02-16 07:04:00|3149.4|3141.7|3148.79|3141.09|3149.48|3141.78|3148.35|3140.65|34
1644995050000|2022-02-16 07:04:10|3148.65|3140.95|3148.9|3141.2|3148.94|3141.24|3148.46|3140.76|37
1644995060000|2022-02-16 07:04:20|3148.89|3141.19|3149.07|3141.37|3149.07|3141.37|3148.68|3140.98|33
1644995070000|2022-02-16 07:04:30|3149.06|3141.36|3149.07|3141.37|3149.32|3141.62|3148.82|3141.12|26
1644995080000|2022-02-16 07:04:40|3149.08|3141.38|3149.14|3141.44|3149.24|3141.54|3149.03|3141.33|28
1644995090000|2022-02-16 07:04:50|3149.13|3141.43|3149.26|3141.56|3149.29|3141.59|3149.07|3141.37|35
1644995100000|2022-02-16 07:05:00|3149.29|3141.59|3149.7|3142|3149.7|3142|3149.25|3141.55|21
1644995110000|2022-02-16 07:05:10|3149.69|3141.99|3149.68|3141.98|3149.79|3142.09|3149.49|3141.79|30
1644995120000|2022-02-16 07:05:20|3149.67|3141.97|3149.56|3141.86|3149.78|3142.08|3149.51|3141.81|27
1644995130000|2022-02-16 07:05:30|3149.55|3141.85|3149.76|3142.06|3149.76|3142.06|3149.33|3141.63|33
1644995140000|2022-02-16 07:05:40|3149.75|3142.05|3149.44|3141.74|3149.75|3142.05|3149.44|3141.74|22
1644995150000|2022-02-16 07:05:50|3149.52|3141.82|3149.57|3141.87|3149.59|3141.89|3149.4|3141.7|23
1644995160000|2022-02-16 07:06:00|3149.58|3141.88|3149.57|3141.87|3149.79|3142.09|3149.43|3141.73|27
1644995170000|2022-02-16 07:06:10|3149.58|3141.88|3148.98|3141.28|3149.59|3141.89|3148.98|3141.28|25
1644995180000|2022-02-16 07:06:20|3148.95|3141.25|3148.44|3140.74|3149.22|3141.52|3148.44|3140.74|31
1644995190000|2022-02-16 07:06:30|3148.46|3140.76|3147.48|3139.78|3148.55|3140.85|3147.24|3139.54|36
1644995200000|2022-02-16 07:06:40|3147.53|3139.83|3146.18|3138.48|3147.81|3140.11|3145.94|3138.24|39
1644995210000|2022-02-16 07:06:50|3146.03|3138.33|3145.74|3138.04|3146.03|3138.33|3145.58|3137.88|33
1644995220000|2022-02-16 07:07:00|3145.69|3137.99|3144.84|3137.14|3145.91|3138.21|3144.84|3137.14|33
1644995230000|2022-02-16 07:07:10|3144.86|3137.16|3144.44|3136.74|3145.03|3137.33|3144.33|3136.63|32
1644995240000|2022-02-16 07:07:20|3144.29|3136.59|3144.06|3136.36|3144.29|3136.59|3143.85|3136.15|29
1644995250000|2022-02-16 07:07:30|3144.14|3136.44|3143.68|3135.98|3144.2|3136.5|3143.39|3135.69|32
1644995260000|2022-02-16 07:07:40|3143.7|3136|3143.93|3136.23|3144.22|3136.52|3143.24|3135.54|31
1644995270000|2022-02-16 07:07:50|3144|3136.3|3144.01|3136.31|3144.07|3136.37|3143.83|3136.13|34
1644995280000|2022-02-16 07:08:00|3144.18|3136.48|3144.11|3136.41|3144.18|3136.48|3143.81|3136.11|33
1644995290000|2022-02-16 07:08:10|3144.04|3136.34|3144.88|3137.18|3145.54|3137.84|3143.85|3136.15|32
1644995300000|2022-02-16 07:08:20|3144.94|3137.24|3144.42|3136.72|3145.04|3137.34|3144.28|3136.58|33
1644995310000|2022-02-16 07:08:30|3144.35|3136.65|3144.49|3136.79|3144.59|3136.89|3144.26|3136.56|31
1644995320000|2022-02-16 07:08:40|3144.36|3136.66|3144.51|3136.81|3144.65|3136.95|3144.15|3136.45|34
1644995330000|2022-02-16 07:08:50|3144.55|3136.85|3144.66|3136.96|3144.7|3137|3144.37|3136.67|26
1644995340000|2022-02-16 07:09:00|3144.68|3136.98|3144.95|3137.25|3145.19|3137.49|3144.62|3136.92|34
1644995350000|2022-02-16 07:09:10|3144.96|3137.26|3144.99|3137.29|3145.11|3137.41|3144.91|3137.21|22
1644995360000|2022-02-16 07:09:20|3145.05|3137.35|3145.19|3137.49|3145.19|3137.49|3144.88|3137.18|23
1644995370000|2022-02-16 07:09:30|3145.04|3137.34|3145.31|3137.61|3145.35|3137.65|3145.04|3137.34|17
1644995380000|2022-02-16 07:09:40|3145.32|3137.62|3144.2|3136.5|3145.32|3137.62|3144.2|3136.5|30
1644995390000|2022-02-16 07:09:50|3144.32|3136.62|3143.97|3136.27|3144.48|3136.78|3143.91|3136.21|30
1644995400000|2022-02-16 07:10:00|3143.86|3136.16|3143.06|3135.36|3143.94|3136.24|3142.92|3135.22|29
1644995410000|2022-02-16 07:10:10|3143.09|3135.39|3143.12|3135.42|3143.2|3135.5|3142.98|3135.28|30
1644995420000|2022-02-16 07:10:20|3143.1|3135.4|3142.64|3134.94|3143.11|3135.41|3142.3|3134.6|23
1644995430000|2022-02-16 07:10:30|3142.75|3135.05|3142.68|3134.98|3142.91|3135.21|3142.5|3134.8|35
1644995440000|2022-02-16 07:10:40|3142.59|3134.89|3142.76|3135.06|3142.78|3135.08|3142.4|3134.7|28
1644995450000|2022-02-16 07:10:50|3142.77|3135.07|3142.72|3135.02|3142.84|3135.14|3142.7|3135|23
1644995460000|2022-02-16 07:11:00|3142.85|3135.15|3142.71|3135.01|3142.86|3135.16|3142.59|3134.89|24
1644995470000|2022-02-16 07:11:10|3142.75|3135.05|3142.68|3134.98|3142.81|3135.11|3142.45|3134.75|21
1644995480000|2022-02-16 07:11:20|3142.73|3135.03|3143.84|3136.14|3143.84|3136.14|3142.72|3135.02|31
1644995490000|2022-02-16 07:11:30|3143.86|3136.16|3144.19|3136.49|3144.2|3136.5|3143.8|3136.1|24
1644995500000|2022-02-16 07:11:40|3144.27|3136.57|3142.84|3135.14|3144.42|3136.72|3142.66|3134.96|24
1644995510000|2022-02-16 07:11:50|3142.81|3135.11|3142.47|3134.77|3143.15|3135.45|3142.47|3134.77|32
1644995520000|2022-02-16 07:12:00|3142.88|3135.18|3142.78|3135.08|3142.92|3135.22|3142.39|3134.69|23
1644995530000|2022-02-16 07:12:10|3142.97|3135.27|3143.57|3135.87|3143.66|3135.96|3142.75|3135.05|18
1644995540000|2022-02-16 07:12:20|3143.58|3135.88|3142.92|3135.22|3143.65|3135.95|3142.83|3135.13|36
1644995550000|2022-02-16 07:12:30|3142.91|3135.21|3141.91|3134.21|3142.91|3135.21|3141.73|3134.03|33
1644995560000|2022-02-16 07:12:40|3141.86|3134.16|3141.94|3134.24|3142.05|3134.35|3141.79|3134.09|25
1644995570000|2022-02-16 07:12:50|3141.93|3134.23|3141.4|3133.7|3141.98|3134.28|3141.4|3133.7|28
1644995580000|2022-02-16 07:13:00|3141.29|3133.59|3141.09|3133.39|3141.29|3133.59|3140.9|3133.2|33
1644995590000|2022-02-16 07:13:10|3141.16|3133.46|3141.47|3133.77|3141.67|3133.97|3141.12|3133.42|30
1644995600000|2022-02-16 07:13:20|3141.55|3133.85|3141.92|3134.22|3142.34|3134.64|3141.55|3133.85|35
1644995610000|2022-02-16 07:13:30|3141.91|3134.21|3142.02|3134.32|3142.03|3134.33|3141.57|3133.87|34
1644995620000|2022-02-16 07:13:40|3141.83|3134.13|3142.21|3134.51|3142.47|3134.77|3141.81|3134.11|30
1644995630000|2022-02-16 07:13:50|3142.27|3134.57|3142.44|3134.74|3142.56|3134.86|3142.27|3134.57|30
1644995640000|2022-02-16 07:14:00|3142.42|3134.72|3142.38|3134.68|3142.57|3134.87|3142.25|3134.55|34
1644995650000|2022-02-16 07:14:10|3142.34|3134.64|3141.71|3134.01|3142.34|3134.64|3141.53|3133.83|30
1644995660000|2022-02-16 07:14:20|3141.69|3133.99|3142.07|3134.37|3142.52|3134.82|3141.59|3133.89|26
1644995670000|2022-02-16 07:14:30|3142.08|3134.38|3142.91|3135.21|3142.94|3135.24|3142.05|3134.35|29
1644995680000|2022-02-16 07:14:40|3142.92|3135.22|3143.34|3135.64|3143.35|3135.65|3142.84|3135.14|21
1644995690000|2022-02-16 07:14:50|3143.32|3135.62|3141.94|3134.24|3143.39|3135.69|3141.78|3134.08|19
1644995700000|2022-02-16 07:15:00|3142.04|3134.34|3142.1|3134.4|3142.32|3134.62|3141.8|3134.1|24
1644995710000|2022-02-16 07:15:10|3142.12|3134.42|3142.11|3134.41|3142.13|3134.43|3142.1|3134.4|9
1644995720000|2022-02-16 07:15:20|3142.1|3134.4|3142.12|3134.42|3142.12|3134.42|3142.1|3134.4|3
1644995730000|2022-02-16 07:15:30|3142.11|3134.41|3142.27|3134.57|3142.27|3134.57|3142.11|3134.41|12
1644995740000|2022-02-16 07:15:40|3142.19|3134.49|3141.27|3133.57|3142.19|3134.49|3141.21|3133.51|20
1644995750000|2022-02-16 07:15:50|3141.26|3133.56|3140.68|3132.98|3141.33|3133.63|3140.18|3132.48|18
1644995760000|2022-02-16 07:16:00|3140.66|3132.96|3140.31|3132.61|3140.66|3132.96|3140.07|3132.37|31
1644995770000|2022-02-16 07:16:10|3140.3|3132.6|3140.69|3132.99|3140.7|3133|3140.1|3132.4|30
1644995780000|2022-02-16 07:16:20|3140.62|3132.92|3140.38|3132.68|3140.76|3133.06|3140.37|3132.67|29
1644995790000|2022-02-16 07:16:30|3140.32|3132.62|3140.42|3132.72|3140.42|3132.72|3140.31|3132.61|11
1644995800000|2022-02-16 07:16:40|3140.36|3132.66|3140.3|3132.6|3140.44|3132.74|3140.3|3132.6|19
1644995810000|2022-02-16 07:16:50|3140.25|3132.55|3139.76|3132.06|3140.34|3132.64|3139.03|3131.33|25
1644995820000|2022-02-16 07:17:00|3139.66|3131.96|3138.38|3130.68|3139.66|3131.96|3138.02|3130.32|38
1644995830000|2022-02-16 07:17:10|3138.37|3130.67|3138.07|3130.37|3138.37|3130.67|3137.85|3130.15|32
1644995840000|2022-02-16 07:17:20|3138.1|3130.4|3137.76|3130.06|3138.13|3130.43|3137.63|3129.93|24
1644995850000|2022-02-16 07:17:30|3137.47|3129.77|3136.71|3129.01|3137.47|3129.77|3136.62|3128.92|27
1644995860000|2022-02-16 07:17:40|3136.75|3129.05|3135.36|3127.66|3136.75|3129.05|3134.51|3126.81|36
1644995870000|2022-02-16 07:17:50|3135.42|3127.72|3134.5|3126.8|3135.42|3127.72|3134.5|3126.8|35
1644995880000|2022-02-16 07:18:00|3134.42|3126.72|3133.48|3125.78|3134.42|3126.72|3133.14|3125.44|28
1644995890000|2022-02-16 07:18:10|3133.64|3125.94|3132.79|3125.09|3133.65|3125.95|3132.79|3125.09|29
1644995900000|2022-02-16 07:18:20|3132.78|3125.08|3134.01|3126.31|3134.01|3126.31|3132.66|3124.96|31
1644995910000|2022-02-16 07:18:30|3134.06|3126.36|3134.99|3127.29|3135.25|3127.55|3133.98|3126.28|36
1644995920000|2022-02-16 07:18:40|3134.59|3126.89|3134.41|3126.71|3134.87|3127.17|3134.38|3126.68|25
1644995930000|2022-02-16 07:18:50|3134.34|3126.64|3134.46|3126.76|3134.56|3126.86|3134.24|3126.54|17
1644995940000|2022-02-16 07:19:00|3134.55|3126.85|3133.46|3125.76|3134.62|3126.92|3133.22|3125.52|34
1644995950000|2022-02-16 07:19:10|3133.52|3125.82|3133.88|3126.18|3134.39|3126.69|3133.52|3125.82|31
1644995960000|2022-02-16 07:19:20|3133.9|3126.2|3134.12|3126.42|3134.36|3126.66|3133.63|3125.93|33
1644995970000|2022-02-16 07:19:30|3134.17|3126.47|3134.41|3126.71|3134.41|3126.71|3134|3126.3|25
1644995980000|2022-02-16 07:19:40|3134.35|3126.65|3136.06|3128.36|3136.11|3128.41|3134.35|3126.65|28
1644995990000|2022-02-16 07:19:50|3135.9|3128.2|3136.8|3129.1|3136.95|3129.25|3135.9|3128.2|32
1644996000000|2022-02-16 07:20:00|3136.75|3129.05|3136.98|3129.28|3137.06|3129.36|3136.42|3128.72|38
1644996010000|2022-02-16 07:20:10|3136.94|3129.24|3138.27|3130.57|3138.47|3130.77|3136.93|3129.23|35
1644996020000|2022-02-16 07:20:20|3138.23|3130.53|3139.02|3131.32|3139.11|3131.41|3138.23|3130.53|36
1644996030000|2022-02-16 07:20:30|3139.07|3131.37|3138.96|3131.26|3139.11|3131.41|3138.72|3131.02|29
1644996040000|2022-02-16 07:20:40|3138.85|3131.15|3138.24|3130.54|3138.85|3131.15|3137.99|3130.29|27
1644996050000|2022-02-16 07:20:50|3138.35|3130.65|3138.37|3130.67|3138.44|3130.74|3137.85|3130.15|25
1644996060000|2022-02-16 07:21:00|3138.07|3130.37|3138.69|3130.99|3138.7|3131|3138.07|3130.37|8
1644996070000|2022-02-16 07:21:10|3138.75|3131.05|3137.33|3129.63|3138.75|3131.05|3137.28|3129.58|28
1644996080000|2022-02-16 07:21:20|3137.37|3129.67|3135.51|3127.81|3137.41|3129.71|3135.49|3127.79|36
1644996090000|2022-02-16 07:21:30|3135.1|3127.4|3133.99|3126.29|3135.51|3127.81|3133.97|3126.27|38
1644996100000|2022-02-16 07:21:40|3133.98|3126.28|3133.66|3125.96|3134.02|3126.32|3133.57|3125.87|25
1644996110000|2022-02-16 07:21:50|3133.71|3126.01|3132.44|3124.74|3133.88|3126.18|3132.35|3124.65|28
1644996120000|2022-02-16 07:22:00|3132.5|3124.8|3133.82|3126.12|3134.64|3126.94|3132.5|3124.8|36
1644996130000|2022-02-16 07:22:10|3133.78|3126.08|3133.92|3126.22|3133.94|3126.24|3133.38|3125.68|37
1644996140000|2022-02-16 07:22:20|3133.9|3126.2|3133.4|3125.7|3133.9|3126.2|3133.01|3125.31|27
1644996150000|2022-02-16 07:22:30|3133.51|3125.81|3134.17|3126.47|3134.22|3126.52|3133.51|3125.81|18
1644996160000|2022-02-16 07:22:40|3134.18|3126.48|3134.63|3126.93|3134.75|3127.05|3134|3126.3|31
1644996170000|2022-02-16 07:22:50|3134.71|3127.01|3134.26|3126.56|3134.95|3127.25|3134.03|3126.33|27
1644996180000|2022-02-16 07:23:00|3134.27|3126.57|3134.54|3126.84|3134.54|3126.84|3133.89|3126.19|24
1644996190000|2022-02-16 07:23:10|3134.55|3126.85|3133.72|3126.02|3134.58|3126.88|3133.65|3125.95|22
1644996200000|2022-02-16 07:23:20|3133.71|3126.01|3133.79|3126.09|3133.86|3126.16|3133.61|3125.91|21
1644996210000|2022-02-16 07:23:30|3133.85|3126.15|3133.1|3125.4|3133.85|3126.15|3133.1|3125.4|30
1644996220000|2022-02-16 07:23:40|3133.09|3125.39|3132.93|3125.23|3133.32|3125.62|3132.7|3125|36
1644996230000|2022-02-16 07:23:50|3132.97|3125.27|3133.65|3125.95|3133.65|3125.95|3132.95|3125.25|34
1644996240000|2022-02-16 07:24:00|3133.64|3125.94|3134|3126.3|3134|3126.3|3133.63|3125.93|29
1644996250000|2022-02-16 07:24:10|3133.97|3126.27|3133.09|3125.39|3134.02|3126.32|3133.03|3125.33|36
1644996260000|2022-02-16 07:24:20|3133.11|3125.41|3133.08|3125.38|3133.28|3125.58|3132.77|3125.07|26
1644996270000|2022-02-16 07:24:30|3133.09|3125.39|3133.13|3125.43|3133.13|3125.43|3133.08|3125.38|7
1644996280000|2022-02-16 07:24:40|3133.12|3125.42|3133.39|3125.69|3133.75|3126.05|3133.07|3125.37|28
1644996290000|2022-02-16 07:24:50|3133.37|3125.67|3133.45|3125.75|3133.47|3125.77|3133.3|3125.6|20
1644996300000|2022-02-16 07:25:00|3133.47|3125.77|3133.2|3125.5|3133.47|3125.77|3133.07|3125.37|18
1644996310000|2022-02-16 07:25:10|3133.3|3125.6|3134.22|3126.52|3134.22|3126.52|3133.3|3125.6|24
1644996320000|2022-02-16 07:25:20|3134.23|3126.53|3134.24|3126.54|3134.33|3126.63|3134.02|3126.32|16
1644996330000|2022-02-16 07:25:30|3134.23|3126.53|3134.16|3126.46|3134.23|3126.53|3134.1|3126.4|14
1644996340000|2022-02-16 07:25:40|3134.19|3126.49|3134.17|3126.47|3134.3|3126.6|3134.15|3126.45|10
1644996350000|2022-02-16 07:25:50|3134.24|3126.54|3134.38|3126.68|3134.4|3126.7|3134.11|3126.41|11
1644996360000|2022-02-16 07:26:00|3134.4|3126.7|3134.18|3126.48|3134.4|3126.7|3134.11|3126.41|13
1644996370000|2022-02-16 07:26:10|3134.19|3126.49|3134.37|3126.67|3134.4|3126.7|3134.13|3126.43|23
1644996380000|2022-02-16 07:26:20|3134.27|3126.57|3134.39|3126.69|3134.42|3126.72|3134.2|3126.5|23
1644996390000|2022-02-16 07:26:30|3134.43|3126.73|3134.49|3126.79|3134.53|3126.83|3134.41|3126.71|14
1644996400000|2022-02-16 07:26:40|3134.38|3126.68|3135.27|3127.57|3135.33|3127.63|3134.38|3126.68|28
1644996410000|2022-02-16 07:26:50|3135.26|3127.56|3134.36|3126.66|3135.33|3127.63|3134.36|3126.66|27
1644996420000|2022-02-16 07:27:00|3134.41|3126.71|3134.47|3126.77|3134.5|3126.8|3134.18|3126.48|18
1644996430000|2022-02-16 07:27:10|3134.68|3126.98|3134.89|3127.19|3134.89|3127.19|3134.68|3126.98|14
1644996440000|2022-02-16 07:27:20|3134.84|3127.14|3134.77|3127.07|3134.84|3127.14|3134.28|3126.58|13
1644996450000|2022-02-16 07:27:30|3134.86|3127.16|3134.81|3127.11|3134.88|3127.18|3134.78|3127.08|15
1644996460000|2022-02-16 07:27:40|3134.8|3127.1|3134.86|3127.16|3134.88|3127.18|3134.73|3127.03|23
1644996470000|2022-02-16 07:27:50|3134.87|3127.17|3135.13|3127.43|3135.46|3127.76|3134.87|3127.17|20
1644996480000|2022-02-16 07:28:00|3135.25|3127.55|3135.64|3127.94|3135.73|3128.03|3135.11|3127.41|10
1644996490000|2022-02-16 07:28:10|3135.21|3127.51|3135.83|3128.13|3136.06|3128.36|3134.85|3127.15|25
1644996500000|2022-02-16 07:28:20|3135.82|3128.12|3134.89|3127.19|3135.82|3128.12|3134.88|3127.18|29
1644996510000|2022-02-16 07:28:30|3134.75|3127.05|3134.63|3126.93|3134.84|3127.14|3134.5|3126.8|21
1644996520000|2022-02-16 07:28:40|3134.61|3126.91|3134.51|3126.81|3134.7|3127|3134.4|3126.7|11
1644996530000|2022-02-16 07:28:50|3134.34|3126.64|3134.74|3127.04|3134.77|3127.07|3134.34|3126.64|23
1644996540000|2022-02-16 07:29:00|3134.86|3127.16|3135.02|3127.32|3135.1|3127.4|3134.86|3127.16|20
1644996550000|2022-02-16 07:29:10|3134.89|3127.19|3135.22|3127.52|3135.32|3127.62|3134.79|3127.09|24
1644996560000|2022-02-16 07:29:20|3135.1|3127.4|3135.04|3127.34|3135.63|3127.93|3134.94|3127.24|23
1644996570000|2022-02-16 07:29:30|3135.2|3127.5|3135.42|3127.72|3135.42|3127.72|3135.04|3127.34|10
1644996580000|2022-02-16 07:29:40|3135.43|3127.73|3135.62|3127.92|3135.8|3128.1|3135.38|3127.68|32
1644996590000|2022-02-16 07:29:50|3135.59|3127.89|3135.36|3127.66|3135.62|3127.92|3135.17|3127.47|24
1644996600000|2022-02-16 07:30:00|3135.35|3127.65|3134.31|3126.61|3135.46|3127.76|3134.26|3126.56|31
1644996610000|2022-02-16 07:30:10|3134.32|3126.62|3134.28|3126.58|3134.51|3126.81|3134.15|3126.45|27
1644996620000|2022-02-16 07:30:20|3134.49|3126.79|3133.62|3125.92|3134.49|3126.79|3133.45|3125.75|28
1644996630000|2022-02-16 07:30:30|3133.81|3126.11|3134.2|3126.5|3134.29|3126.59|3133.67|3125.97|23
1644996640000|2022-02-16 07:30:40|3134.18|3126.48|3134.1|3126.4|3134.18|3126.48|3133.85|3126.15|35
1644996650000|2022-02-16 07:30:50|3133.96|3126.26|3133.96|3126.26|3134.21|3126.51|3133.66|3125.96|27
1644996660000|2022-02-16 07:31:00|3134.28|3126.58|3134.04|3126.34|3134.28|3126.58|3133.87|3126.17|12
1644996670000|2022-02-16 07:31:10|3134.03|3126.33|3134.21|3126.51|3134.27|3126.57|3133.82|3126.12|26
1644996680000|2022-02-16 07:31:20|3134.07|3126.37|3133.99|3126.29|3134.07|3126.37|3133.78|3126.08|14
1644996690000|2022-02-16 07:31:30|3134.14|3126.44|3135.08|3127.38|3135.13|3127.43|3134.14|3126.44|27
1644996700000|2022-02-16 07:31:40|3135.12|3127.42|3135.13|3127.43|3135.13|3127.43|3134.97|3127.27|18
1644996710000|2022-02-16 07:31:50|3135.12|3127.42|3135.28|3127.58|3135.6|3127.9|3135.11|3127.41|25
1644996720000|2022-02-16 07:32:00|3135.26|3127.56|3135.72|3128.02|3135.72|3128.02|3135.2|3127.5|25
1644996730000|2022-02-16 07:32:10|3135.86|3128.16|3137.06|3129.36|3137.08|3129.38|3135.86|3128.16|23
1644996740000|2022-02-16 07:32:20|3137.12|3129.42|3137.94|3130.24|3137.94|3130.24|3137.05|3129.35|27
1644996750000|2022-02-16 07:32:30|3137.65|3129.95|3136.17|3128.47|3137.65|3129.95|3136.17|3128.47|25
1644996760000|2022-02-16 07:32:40|3136.37|3128.67|3136.65|3128.95|3136.74|3129.04|3136.18|3128.48|31
1644996770000|2022-02-16 07:32:50|3136.73|3129.03|3136.81|3129.11|3136.81|3129.11|3136.5|3128.8|22
1644996780000|2022-02-16 07:33:00|3136.72|3129.02|3136.05|3128.35|3136.85|3129.15|3135.77|3128.07|28
1644996790000|2022-02-16 07:33:10|3136.19|3128.49|3136.23|3128.53|3136.34|3128.64|3136.19|3128.49|10
1644996800000|2022-02-16 07:33:20|3136.24|3128.54|3136.08|3128.38|3136.24|3128.54|3135.95|3128.25|20
1644996810000|2022-02-16 07:33:30|3136.09|3128.39|3136.47|3128.77|3136.47|3128.77|3136|3128.3|22
1644996820000|2022-02-16 07:33:40|3136.34|3128.64|3136.46|3128.76|3136.46|3128.76|3136.1|3128.4|19
1644996830000|2022-02-16 07:33:50|3136.37|3128.67|3137.29|3129.59|3137.38|3129.68|3136.22|3128.52|31
1644996840000|2022-02-16 07:34:00|3137.35|3129.65|3138.46|3130.76|3138.5|3130.8|3137.19|3129.49|29
1644996850000|2022-02-16 07:34:10|3138.58|3130.88|3138.57|3130.87|3138.73|3131.03|3138.16|3130.46|31
1644996860000|2022-02-16 07:34:20|3138.56|3130.86|3138.17|3130.47|3138.85|3131.15|3138.17|3130.47|24
1644996870000|2022-02-16 07:34:30|3138.78|3131.08|3138.47|3130.77|3138.84|3131.14|3138.21|3130.51|9
1644996880000|2022-02-16 07:34:40|3138.46|3130.76|3139.03|3131.33|3139.03|3131.33|3138.19|3130.49|26
1644996890000|2022-02-16 07:34:50|3138.99|3131.29|3139.48|3131.78|3139.72|3132.02|3138.33|3130.63|38
1644996900000|2022-02-16 07:35:00|3139.55|3131.85|3139.64|3131.94|3139.7|3132|3139.34|3131.64|25
1644996910000|2022-02-16 07:35:10|3139.53|3131.83|3140.31|3132.61|3140.38|3132.68|3139.34|3131.64|31
1644996920000|2022-02-16 07:35:20|3140.38|3132.68|3140.36|3132.66|3140.59|3132.89|3140.08|3132.38|24
1644996930000|2022-02-16 07:35:30|3140.61|3132.91|3139.9|3132.2|3140.64|3132.94|3139.89|3132.19|27
1644996940000|2022-02-16 07:35:40|3139.88|3132.18|3138.83|3131.13|3139.88|3132.18|3138.76|3131.06|30
1644996950000|2022-02-16 07:35:50|3138.95|3131.25|3139.32|3131.62|3139.32|3131.62|3138.92|3131.22|22
1644996960000|2022-02-16 07:36:00|3139.31|3131.61|3139.08|3131.38|3139.31|3131.61|3139.03|3131.33|23
1644996970000|2022-02-16 07:36:10|3139.02|3131.32|3139.2|3131.5|3139.26|3131.56|3139.02|3131.32|21
1644996980000|2022-02-16 07:36:20|3139.25|3131.55|3139.27|3131.57|3139.31|3131.61|3139.2|3131.5|15
1644996990000|2022-02-16 07:36:30|3139.31|3131.61|3139.18|3131.48|3139.35|3131.65|3139.16|3131.46|19
1644997000000|2022-02-16 07:36:40|3139.23|3131.53|3140.26|3132.56|3141.21|3133.51|3138.85|3131.15|35
1644997010000|2022-02-16 07:36:50|3141.06|3133.36|3140.35|3132.65|3141.22|3133.52|3139.96|3132.26|21
1644997020000|2022-02-16 07:37:00|3140.31|3132.61|3142.42|3134.72|3142.48|3134.78|3140.18|3132.48|23
1644997030000|2022-02-16 07:37:10|3142.47|3134.77|3142.52|3134.82|3142.57|3134.87|3142.32|3134.62|12
1644997040000|2022-02-16 07:37:20|3142.47|3134.77|3142.63|3134.93|3142.63|3134.93|3142.47|3134.77|4
1644997050000|2022-02-16 07:37:30|3142.71|3135.01|3142.74|3135.04|3142.74|3135.04|3142.62|3134.92|13
1644997060000|2022-02-16 07:37:40|3142.73|3135.03|3142.61|3134.91|3142.74|3135.04|3142.54|3134.84|12
1644997070000|2022-02-16 07:37:50|3142.66|3134.96|3142.44|3134.74|3142.78|3135.08|3142.44|3134.74|12
1644997080000|2022-02-16 07:38:00|3142.58|3134.88|3141.17|3133.47|3142.58|3134.88|3141.17|3133.47|31
1644997090000|2022-02-16 07:38:10|3141.4|3133.7|3142.19|3134.49|3142.19|3134.49|3141.17|3133.47|27
1644997100000|2022-02-16 07:38:20|3142.13|3134.43|3141.76|3134.06|3142.19|3134.49|3141.74|3134.04|17
1644997110000|2022-02-16 07:38:30|3142.02|3134.32|3142.55|3134.85|3142.55|3134.85|3141.98|3134.28|23
1644997120000|2022-02-16 07:38:40|3142.54|3134.84|3142.14|3134.44|3142.54|3134.84|3142.14|3134.44|18
1644997130000|2022-02-16 07:38:50|3142.11|3134.41|3142.15|3134.45|3142.3|3134.6|3141.92|3134.22|18
1644997140000|2022-02-16 07:39:00|3142.14|3134.44|3142.39|3134.69|3142.44|3134.74|3141.91|3134.21|16
1644997150000|2022-02-16 07:39:10|3142.4|3134.7|3141.89|3134.19|3142.72|3135.02|3141.89|3134.19|16
1644997160000|2022-02-16 07:39:20|3141.99|3134.29|3142.13|3134.43|3142.13|3134.43|3141.88|3134.18|24
1644997170000|2022-02-16 07:39:30|3142.12|3134.42|3142.11|3134.41|3142.14|3134.44|3142.04|3134.34|12
1644997180000|2022-02-16 07:39:40|3142.15|3134.45|3142.85|3135.15|3142.86|3135.16|3142.15|3134.45|24
1644997190000|2022-02-16 07:39:50|3142.84|3135.14|3143.19|3135.49|3143.2|3135.5|3142.84|3135.14|18
1644997200000|2022-02-16 07:40:00|3143.18|3135.48|3143.2|3135.5|3143.2|3135.5|3143.18|3135.48|3
1644997210000|2022-02-16 07:40:10|3143.28|3135.58|3144.09|3136.39|3144.14|3136.44|3143.27|3135.57|26
1644997220000|2022-02-16 07:40:20|3143.93|3136.23|3143.97|3136.27|3144.16|3136.46|3143.84|3136.14|19
1644997230000|2022-02-16 07:40:30|3144.12|3136.42|3143.36|3135.66|3144.22|3136.52|3143.1|3135.4|23
1644997240000|2022-02-16 07:40:40|3143.37|3135.67|3143.46|3135.76|3144.12|3136.42|3143.23|3135.53|37
1644997250000|2022-02-16 07:40:50|3143.24|3135.54|3143.82|3136.12|3143.89|3136.19|3143.19|3135.49|35
1644997260000|2022-02-16 07:41:00|3143.7|3136|3143.61|3135.91|3143.89|3136.19|3143.59|3135.89|18
1644997270000|2022-02-16 07:41:10|3143.59|3135.89|3144.22|3136.52|3144.22|3136.52|3143.59|3135.89|28
1644997280000|2022-02-16 07:41:20|3144.2|3136.5|3144.53|3136.83|3144.53|3136.83|3144.2|3136.5|19
1644997290000|2022-02-16 07:41:30|3144.58|3136.88|3144.77|3137.07|3144.77|3137.07|3144.54|3136.84|11
1644997300000|2022-02-16 07:41:40|3144.79|3137.09|3144.88|3137.18|3144.88|3137.18|3144.76|3137.06|24
1644997310000|2022-02-16 07:41:50|3144.89|3137.19|3145.42|3137.72|3145.42|3137.72|3144.88|3137.18|22
1644997320000|2022-02-16 07:42:00|3145.44|3137.74|3145.43|3137.73|3145.44|3137.74|3145.18|3137.48|11
1644997330000|2022-02-16 07:42:10|3145.44|3137.74|3145.67|3137.97|3145.69|3137.99|3145.42|3137.72|15
1644997340000|2022-02-16 07:42:20|3145.71|3138.01|3145.99|3138.29|3146.04|3138.34|3145.51|3137.81|28
1644997350000|2022-02-16 07:42:30|3145.85|3138.15|3146.01|3138.31|3146.31|3138.61|3145.78|3138.08|36
1644997360000|2022-02-16 07:42:40|3146.04|3138.34|3146.13|3138.43|3146.49|3138.79|3146.03|3138.33|28
1644997370000|2022-02-16 07:42:50|3146.49|3138.79|3146.44|3138.74|3146.77|3139.07|3146.13|3138.43|20
1644997380000|2022-02-16 07:43:00|3146.4|3138.7|3146.48|3138.78|3146.79|3139.09|3146.3|3138.6|32
1644997390000|2022-02-16 07:43:10|3146.44|3138.74|3145.68|3137.98|3146.49|3138.79|3145.68|3137.98|28
1644997400000|2022-02-16 07:43:20|3145.62|3137.92|3145.65|3137.95|3145.8|3138.1|3145.62|3137.92|23
1644997410000|2022-02-16 07:43:30|3145.73|3138.03|3145.99|3138.29|3146.11|3138.41|3145.73|3138.03|32
1644997420000|2022-02-16 07:43:40|3146|3138.3|3145.84|3138.14|3146.2|3138.5|3145.83|3138.13|28
1644997430000|2022-02-16 07:43:50|3145.86|3138.16|3146.17|3138.47|3146.22|3138.52|3145.83|3138.13|30
1644997440000|2022-02-16 07:44:00|3146.15|3138.45|3145.91|3138.21|3146.31|3138.61|3145.91|3138.21|22
1644997450000|2022-02-16 07:44:10|3145.96|3138.26|3145.91|3138.21|3146.37|3138.67|3145.9|3138.2|21
1644997460000|2022-02-16 07:44:20|3145.93|3138.23|3145.39|3137.69|3145.99|3138.29|3145.27|3137.57|29
1644997470000|2022-02-16 07:44:30|3145.56|3137.86|3145.44|3137.74|3145.81|3138.11|3145.17|3137.47|29
1644997480000|2022-02-16 07:44:40|3145.43|3137.73|3145.36|3137.66|3145.49|3137.79|3145.1|3137.4|31
1644997490000|2022-02-16 07:44:50|3145.32|3137.62|3145.67|3137.97|3145.67|3137.97|3145.26|3137.56|25
1644997500000|2022-02-16 07:45:00|3145.65|3137.95|3145.86|3138.16|3145.92|3138.22|3145.63|3137.93|23
1644997510000|2022-02-16 07:45:10|3145.66|3137.96|3146.67|3138.97|3146.67|3138.97|3145.66|3137.96|39
1644997520000|2022-02-16 07:45:20|3146.54|3138.84|3147.42|3139.72|3147.42|3139.72|3146.35|3138.65|35
1644997530000|2022-02-16 07:45:30|3147.35|3139.65|3148.12|3140.42|3148.12|3140.42|3147.27|3139.57|30
1644997540000|2022-02-16 07:45:40|3147.63|3139.93|3148.55|3140.85|3149.47|3141.77|3147.63|3139.93|34
1644997550000|2022-02-16 07:45:50|3148.61|3140.91|3145.61|3137.91|3148.61|3140.91|3145.24|3137.54|34
1644997560000|2022-02-16 07:46:00|3145.56|3137.86|3145.77|3138.07|3146.45|3138.75|3145.56|3137.86|37
1644997570000|2022-02-16 07:46:10|3145.96|3138.26|3145.67|3137.97|3146.36|3138.66|3145.41|3137.71|34
1644997580000|2022-02-16 07:46:20|3145.54|3137.84|3145.89|3138.19|3145.99|3138.29|3145.51|3137.81|31
1644997590000|2022-02-16 07:46:30|3146.01|3138.31|3146.04|3138.34|3146.21|3138.51|3145.88|3138.18|34
1644997600000|2022-02-16 07:46:40|3146.02|3138.32|3146.39|3138.69|3146.87|3139.17|3146.02|3138.32|36
1644997610000|2022-02-16 07:46:50|3146.38|3138.68|3146.41|3138.71|3146.41|3138.71|3146.13|3138.43|32
1644997620000|2022-02-16 07:47:00|3146.48|3138.78|3146.91|3139.21|3147.03|3139.33|3146.48|3138.78|32
1644997630000|2022-02-16 07:47:10|3146.7|3139|3146.72|3139.02|3147.04|3139.34|3146.61|3138.91|33
1644997640000|2022-02-16 07:47:20|3146.68|3138.98|3146.82|3139.12|3146.87|3139.17|3146.62|3138.92|24
1644997650000|2022-02-16 07:47:30|3146.83|3139.13|3146.73|3139.03|3146.97|3139.27|3146.5|3138.8|28
1644997660000|2022-02-16 07:47:40|3146.62|3138.92|3146.2|3138.5|3147.14|3139.44|3146.2|3138.5|32
1644997670000|2022-02-16 07:47:50|3146.16|3138.46|3145.06|3137.36|3146.16|3138.46|3144.87|3137.17|28
1644997680000|2022-02-16 07:48:00|3145.07|3137.37|3145.11|3137.41|3145.33|3137.63|3144.94|3137.24|27
1644997690000|2022-02-16 07:48:10|3144.98|3137.28|3144.91|3137.21|3145.15|3137.45|3144.46|3136.76|29
1644997700000|2022-02-16 07:48:20|3144.82|3137.12|3144.39|3136.69|3144.83|3137.13|3144.32|3136.62|30
1644997710000|2022-02-16 07:48:30|3144.43|3136.73|3144.33|3136.63|3145.16|3137.46|3144.22|3136.52|34
1644997720000|2022-02-16 07:48:40|3144.32|3136.62|3145.19|3137.49|3145.25|3137.55|3144.25|3136.55|33
1644997730000|2022-02-16 07:48:50|3145.27|3137.57|3145.61|3137.91|3146.1|3138.4|3145.27|3137.57|36
1644997740000|2022-02-16 07:49:00|3145.65|3137.95|3145.7|3138|3146.06|3138.36|3145.62|3137.92|35
1644997750000|2022-02-16 07:49:10|3145.69|3137.99|3146.03|3138.33|3146.11|3138.41|3145.59|3137.89|23
1644997760000|2022-02-16 07:49:20|3146.06|3138.36|3146.13|3138.43|3146.16|3138.46|3145.72|3138.02|18
1644997770000|2022-02-16 07:49:30|3146.03|3138.33|3146.12|3138.42|3146.24|3138.54|3146.03|3138.33|23
1644997780000|2022-02-16 07:49:40|3146.15|3138.45|3146.33|3138.63|3146.51|3138.81|3146.06|3138.36|36
1644997790000|2022-02-16 07:49:50|3146.4|3138.7|3146.23|3138.53|3146.66|3138.96|3146.1|3138.4|28
1644997800000|2022-02-16 07:50:00|3146.26|3138.56|3146.22|3138.52|3146.4|3138.7|3146.13|3138.43|27
1644997810000|2022-02-16 07:50:10|3146.3|3138.6|3146.98|3139.28|3146.98|3139.28|3146.3|3138.6|26
1644997820000|2022-02-16 07:50:20|3146.96|3139.26|3146.83|3139.13|3147.1|3139.4|3146.83|3139.13|29
1644997830000|2022-02-16 07:50:30|3146.89|3139.19|3146.99|3139.29|3146.99|3139.29|3146.2|3138.5|25
1644997840000|2022-02-16 07:50:40|3147|3139.3|3146.83|3139.13|3147.03|3139.33|3146.57|3138.87|22
1644997850000|2022-02-16 07:50:50|3146.82|3139.12|3147.06|3139.36|3147.13|3139.43|3146.8|3139.1|30
1644997860000|2022-02-16 07:51:00|3147.04|3139.34|3147.05|3139.35|3147.2|3139.5|3147|3139.3|28
1644997870000|2022-02-16 07:51:10|3147.06|3139.36|3147.83|3140.13|3147.96|3140.26|3146.89|3139.19|34
1644997880000|2022-02-16 07:51:20|3147.82|3140.12|3147.69|3139.99|3147.83|3140.13|3147.55|3139.85|17
1644997890000|2022-02-16 07:51:30|3147.68|3139.98|3147.93|3140.23|3147.95|3140.25|3147.31|3139.61|22
1644997900000|2022-02-16 07:51:40|3147.74|3140.04|3148.23|3140.53|3148.23|3140.53|3147.74|3140.04|27
1644997910000|2022-02-16 07:51:50|3148.25|3140.55|3147.36|3139.66|3148.26|3140.56|3147.28|3139.58|32
1644997920000|2022-02-16 07:52:00|3147.48|3139.78|3147.63|3139.93|3147.63|3139.93|3147.19|3139.49|33
1644997930000|2022-02-16 07:52:10|3147.72|3140.02|3147.58|3139.88|3147.94|3140.24|3147.36|3139.66|31
1644997940000|2022-02-16 07:52:20|3147.9|3140.2|3147.65|3139.95|3147.92|3140.22|3147.55|3139.85|29
1644997950000|2022-02-16 07:52:30|3147.68|3139.98|3147.45|3139.75|3147.68|3139.98|3147.31|3139.61|27
1644997960000|2022-02-16 07:52:40|3147.43|3139.73|3147.5|3139.8|3147.55|3139.85|3147.32|3139.62|32
1644997970000|2022-02-16 07:52:50|3147.48|3139.78|3147.75|3140.05|3147.76|3140.06|3147.08|3139.38|30
1644997980000|2022-02-16 07:53:00|3147.41|3139.71|3147.53|3139.83|3147.74|3140.04|3147.21|3139.51|21
1644997990000|2022-02-16 07:53:10|3147.47|3139.77|3147.64|3139.94|3147.79|3140.09|3147.28|3139.58|22
1644998000000|2022-02-16 07:53:20|3147.57|3139.87|3148.04|3140.34|3148.04|3140.34|3147.18|3139.48|26
1644998010000|2022-02-16 07:53:30|3148.02|3140.32|3148.01|3140.31|3148.07|3140.37|3147.82|3140.12|28
1644998020000|2022-02-16 07:53:40|3148.04|3140.34|3148.74|3141.04|3148.74|3141.04|3147.86|3140.16|30
1644998030000|2022-02-16 07:53:50|3148.65|3140.95|3148.05|3140.35|3148.65|3140.95|3148.05|3140.35|5
1644998040000|2022-02-16 07:54:00|3148.03|3140.33|3148.5|3140.8|3148.68|3140.98|3148.03|3140.33|14
1644998050000|2022-02-16 07:54:10|3148.47|3140.77|3148.83|3141.13|3148.89|3141.19|3148.18|3140.48|21
1644998060000|2022-02-16 07:54:20|3148.82|3141.12|3149.4|3141.7|3149.52|3141.82|3148.74|3141.04|24
1644998070000|2022-02-16 07:54:30|3149.38|3141.68|3149.73|3142.03|3149.76|3142.06|3149.37|3141.67|23
1644998080000|2022-02-16 07:54:40|3149.75|3142.05|3149.83|3142.13|3150.02|3142.32|3149.56|3141.86|31
1644998090000|2022-02-16 07:54:50|3149.91|3142.21|3151.33|3143.63|3151.33|3143.63|3149.82|3142.12|34
1644998100000|2022-02-16 07:55:00|3151.27|3143.57|3151.2|3143.5|3151.37|3143.67|3151|3143.3|17
1644998110000|2022-02-16 07:55:10|3151.21|3143.51|3151.54|3143.84|3151.54|3143.84|3151.2|3143.5|11
1644998120000|2022-02-16 07:55:20|3151.55|3143.85|3151.69|3143.99|3151.7|3144|3151.55|3143.85|11
1644998130000|2022-02-16 07:55:30|3151.7|3144|3152.61|3144.91|3152.61|3144.91|3151.7|3144|18
1644998140000|2022-02-16 07:55:40|3152.64|3144.94|3152.85|3145.15|3152.98|3145.28|3152.62|3144.92|29
1644998150000|2022-02-16 07:55:50|3152.86|3145.16|3151.92|3144.22|3153.54|3145.84|3151.92|3144.22|21
1644998160000|2022-02-16 07:56:00|3152.15|3144.45|3152.17|3144.47|3152.67|3144.97|3151.86|3144.16|31
1644998170000|2022-02-16 07:56:10|3152.11|3144.41|3152.18|3144.48|3152.48|3144.78|3151.84|3144.14|26
1644998180000|2022-02-16 07:56:20|3152.3|3144.6|3152.09|3144.39|3152.33|3144.63|3152.05|3144.35|19
1644998190000|2022-02-16 07:56:30|3151.97|3144.27|3152.25|3144.55|3152.26|3144.56|3151.97|3144.27|15
1644998200000|2022-02-16 07:56:40|3152.37|3144.67|3152.91|3145.21|3152.94|3145.24|3152.37|3144.67|29
1644998210000|2022-02-16 07:56:50|3152.9|3145.2|3153.31|3145.61|3153.62|3145.92|3152.9|3145.2|24
1644998220000|2022-02-16 07:57:00|3153.34|3145.64|3153.38|3145.68|3153.72|3146.02|3153.17|3145.47|22
1644998230000|2022-02-16 07:57:10|3153.52|3145.82|3152.61|3144.91|3153.52|3145.82|3152.6|3144.9|34
1644998240000|2022-02-16 07:57:20|3152.6|3144.9|3152.37|3144.67|3152.96|3145.26|3151.96|3144.26|34
1644998250000|2022-02-16 07:57:30|3152.48|3144.78|3153.06|3145.36|3153.06|3145.36|3151.97|3144.27|34
1644998260000|2022-02-16 07:57:40|3153.04|3145.34|3153.44|3145.74|3153.44|3145.74|3152.78|3145.08|19
1644998270000|2022-02-16 07:57:50|3153.12|3145.42|3153.89|3146.19|3153.89|3146.19|3152.05|3144.35|22
1644998280000|2022-02-16 07:58:00|3153.76|3146.06|3154.14|3146.44|3154.3|3146.6|3153.64|3145.94|23
1644998290000|2022-02-16 07:58:10|3154.26|3146.56|3153.12|3145.42|3154.74|3147.04|3153.12|3145.42|26
1644998300000|2022-02-16 07:58:20|3154.73|3147.03|3157.05|3149.35|3157.46|3149.76|3153.77|3146.07|36
1644998310000|2022-02-16 07:58:30|3156.85|3149.15|3154.75|3147.05|3156.85|3149.15|3154.72|3147.02|37
1644998320000|2022-02-16 07:58:40|3154.78|3147.08|3154.87|3147.17|3154.87|3147.17|3154.64|3146.94|33
1644998330000|2022-02-16 07:58:50|3154.85|3147.15|3154.74|3147.04|3155.09|3147.39|3154.73|3147.03|21
1644998340000|2022-02-16 07:59:00|3154.72|3147.02|3156.69|3148.99|3156.71|3149.01|3154.72|3147.02|30
1644998350000|2022-02-16 07:59:10|3156.67|3148.97|3156.57|3148.87|3156.91|3149.21|3155.63|3147.93|31
1644998360000|2022-02-16 07:59:20|3156.56|3148.86|3156.55|3148.85|3157.1|3149.4|3156.38|3148.68|35
1644998370000|2022-02-16 07:59:30|3156.61|3148.91|3156.41|3148.71|3156.65|3148.95|3156.37|3148.67|23
1644998380000|2022-02-16 07:59:40|3156.36|3148.66|3156.27|3148.57|3156.42|3148.72|3156.04|3148.34|23
1644998390000|2022-02-16 07:59:50|3156.28|3148.58|3155.45|3147.75|3156.38|3148.68|3155.24|3147.54|36
1644998400000|2022-02-16 08:00:00|3155.5|3147.8|3155.6|3147.9|3155.65|3147.95|3155.48|3147.78|19
1644998410000|2022-02-16 08:00:10|3155.64|3147.94|3155.91|3148.21|3155.99|3148.29|3155.43|3147.73|33
1644998420000|2022-02-16 08:00:20|3155.93|3148.23|3157.59|3149.89|3157.7|3150|3155.85|3148.15|37
1644998430000|2022-02-16 08:00:30|3157.57|3149.87|3157.35|3149.65|3157.57|3149.87|3156.93|3149.23|30
1644998440000|2022-02-16 08:00:40|3157.38|3149.68|3157.5|3149.8|3157.74|3150.04|3157.33|3149.63|23
1644998450000|2022-02-16 08:00:50|3157.39|3149.69|3158.48|3150.78|3158.48|3150.78|3157.39|3149.69|29
1644998460000|2022-02-16 08:01:00|3158.18|3150.48|3158.13|3150.43|3158.91|3151.21|3157.66|3149.96|32
1644998470000|2022-02-16 08:01:10|3158.17|3150.47|3157.96|3150.26|3158.21|3150.51|3157.74|3150.04|34
1644998480000|2022-02-16 08:01:20|3157.98|3150.28|3158.66|3150.96|3158.66|3150.96|3157.98|3150.28|29
1644998490000|2022-02-16 08:01:30|3158.71|3151.01|3158.42|3150.72|3158.71|3151.01|3158.07|3150.37|35
1644998500000|2022-02-16 08:01:40|3158.46|3150.76|3159.47|3151.77|3159.47|3151.77|3158.32|3150.62|32
1644998510000|2022-02-16 08:01:50|3159.41|3151.71|3160.53|3152.83|3161.05|3153.35|3159.41|3151.71|36
1644998520000|2022-02-16 08:02:00|3160.35|3152.65|3161.13|3153.43|3162.1|3154.4|3160.35|3152.65|39
1644998530000|2022-02-16 08:02:10|3161.1|3153.4|3160.18|3152.48|3161.15|3153.45|3160.18|3152.48|26
1644998540000|2022-02-16 08:02:20|3160.02|3152.32|3159.79|3152.09|3160.24|3152.54|3159.56|3151.86|29
1644998550000|2022-02-16 08:02:30|3159.8|3152.1|3159.73|3152.03|3159.96|3152.26|3159.71|3152.01|22
1644998560000|2022-02-16 08:02:40|3159.72|3152.02|3159.65|3151.95|3159.78|3152.08|3159.59|3151.89|19
1644998570000|2022-02-16 08:02:50|3159.66|3151.96|3159.57|3151.87|3159.7|3152|3159.17|3151.47|16
1644998580000|2022-02-16 08:03:00|3159.41|3151.71|3157.27|3149.57|3159.49|3151.79|3157.12|3149.42|30
1644998590000|2022-02-16 08:03:10|3157|3149.3|3154.18|3146.48|3157|3149.3|3154.13|3146.43|38
1644998600000|2022-02-16 08:03:20|3154.27|3146.57|3155.33|3147.63|3155.77|3148.07|3153.74|3146.04|37
1644998610000|2022-02-16 08:03:30|3155.31|3147.61|3154.4|3146.7|3155.49|3147.79|3154.27|3146.57|30
1644998620000|2022-02-16 08:03:40|3154.31|3146.61|3154.42|3146.72|3154.47|3146.77|3154.16|3146.46|38
1644998630000|2022-02-16 08:03:50|3154.43|3146.73|3153.07|3145.37|3154.63|3146.93|3153.07|3145.37|37
1644998640000|2022-02-16 08:04:00|3152.72|3145.02|3152.89|3145.19|3153.35|3145.65|3152.39|3144.69|36
1644998650000|2022-02-16 08:04:10|3152.84|3145.14|3152.44|3144.74|3152.95|3145.25|3152.22|3144.52|37
1644998660000|2022-02-16 08:04:20|3152.47|3144.77|3154.62|3146.92|3154.69|3146.99|3152.47|3144.77|37
1644998670000|2022-02-16 08:04:30|3154.61|3146.91|3156.21|3148.51|3156.7|3149|3154.55|3146.85|36
1644998680000|2022-02-16 08:04:40|3156.5|3148.8|3155.99|3148.29|3156.82|3149.12|3155.88|3148.18|36
1644998690000|2022-02-16 08:04:50|3155.95|3148.25|3156.29|3148.59|3156.36|3148.66|3155.91|3148.21|36
1644998700000|2022-02-16 08:05:00|3156.25|3148.55|3156.77|3149.07|3156.8|3149.1|3155.49|3147.79|32
1644998710000|2022-02-16 08:05:10|3156.84|3149.14|3157.1|3149.4|3157.13|3149.43|3156.56|3148.86|30
1644998720000|2022-02-16 08:05:20|3157.12|3149.42|3157.88|3150.18|3157.9|3150.2|3156.43|3148.73|36
1644998730000|2022-02-16 08:05:30|3157.24|3149.54|3157.3|3149.6|3158.18|3150.48|3157.24|3149.54|37
1644998740000|2022-02-16 08:05:40|3157.28|3149.58|3157.55|3149.85|3157.55|3149.85|3156.71|3149.01|27
1644998750000|2022-02-16 08:05:50|3157.54|3149.84|3157.28|3149.58|3157.86|3150.16|3157.2|3149.5|35
1644998760000|2022-02-16 08:06:00|3157.23|3149.53|3158.1|3150.4|3158.19|3150.49|3157.23|3149.53|34
1644998770000|2022-02-16 08:06:10|3158.08|3150.38|3157.72|3150.02|3158.16|3150.46|3157.39|3149.69|35
1644998780000|2022-02-16 08:06:20|3157.99|3150.29|3156.54|3148.84|3158.02|3150.32|3156.54|3148.84|34
1644998790000|2022-02-16 08:06:30|3156.56|3148.86|3156.58|3148.88|3156.81|3149.11|3156.19|3148.49|28
1644998800000|2022-02-16 08:06:40|3156.5|3148.8|3157.41|3149.71|3157.49|3149.79|3156.2|3148.5|30
1644998810000|2022-02-16 08:06:50|3157.56|3149.86|3159.26|3151.56|3159.44|3151.74|3157.53|3149.83|36
1644998820000|2022-02-16 08:07:00|3159.04|3151.34|3158.02|3150.32|3159.05|3151.35|3157.91|3150.21|29
1644998830000|2022-02-16 08:07:10|3157.99|3150.29|3158.39|3150.69|3158.47|3150.77|3156.89|3149.19|32
1644998840000|2022-02-16 08:07:20|3158.38|3150.68|3158.01|3150.31|3158.45|3150.75|3157.71|3150.01|29
1644998850000|2022-02-16 08:07:30|3158|3150.3|3156.89|3149.19|3158|3150.3|3156.89|3149.19|31
1644998860000|2022-02-16 08:07:40|3156.53|3148.83|3156.31|3148.61|3156.94|3149.24|3156.27|3148.57|24
1644998870000|2022-02-16 08:07:50|3156.3|3148.6|3155.39|3147.69|3156.47|3148.77|3155.38|3147.68|32
1644998880000|2022-02-16 08:08:00|3155.33|3147.63|3157.13|3149.43|3157.17|3149.47|3155.11|3147.41|31
1644998890000|2022-02-16 08:08:10|3157.17|3149.47|3158.39|3150.69|3158.88|3151.18|3157.17|3149.47|39
1644998900000|2022-02-16 08:08:20|3158.18|3150.48|3156.8|3149.1|3158.18|3150.48|3156.33|3148.63|32
1644998910000|2022-02-16 08:08:30|3156.96|3149.26|3156.81|3149.11|3157.63|3149.93|3156.77|3149.07|25
1644998920000|2022-02-16 08:08:40|3156.64|3148.94|3156.7|3149|3156.7|3149|3156.17|3148.47|15
1644998930000|2022-02-16 08:08:50|3156.89|3149.19|3156.96|3149.26|3157.03|3149.33|3156.16|3148.46|25
1644998940000|2022-02-16 08:09:00|3156.92|3149.22|3156.52|3148.82|3156.92|3149.22|3156.39|3148.69|31
1644998950000|2022-02-16 08:09:10|3156.53|3148.83|3156.7|3149|3157.07|3149.37|3156.53|3148.83|34
1644998960000|2022-02-16 08:09:20|3156.74|3149.04|3156.75|3149.05|3156.81|3149.11|3156.69|3148.99|27
1644998970000|2022-02-16 08:09:30|3156.7|3149|3157.4|3149.7|3157.75|3150.05|3156.44|3148.74|32
1644998980000|2022-02-16 08:09:40|3157.29|3149.59|3158.29|3150.59|3158.31|3150.61|3157.09|3149.39|34
1644998990000|2022-02-16 08:09:50|3158.36|3150.66|3158.03|3150.33|3158.36|3150.66|3158.03|3150.33|21
1644999000000|2022-02-16 08:10:00|3158.05|3150.35|3157.48|3149.78|3158.05|3150.35|3157.48|3149.78|23
1644999010000|2022-02-16 08:10:10|3157.1|3149.4|3156.58|3148.88|3157.13|3149.43|3156.36|3148.66|31
1644999020000|2022-02-16 08:10:20|3156.67|3148.97|3156.59|3148.89|3156.95|3149.25|3155.91|3148.21|36
1644999030000|2022-02-16 08:10:30|3156.55|3148.85|3157.43|3149.73|3157.46|3149.76|3156.46|3148.76|37
1644999040000|2022-02-16 08:10:40|3157.4|3149.7|3157.77|3150.07|3157.78|3150.08|3156.99|3149.29|35
1644999050000|2022-02-16 08:10:50|3157.75|3150.05|3156.43|3148.73|3158.05|3150.35|3156.43|3148.73|29
1644999060000|2022-02-16 08:11:00|3156.39|3148.69|3156.69|3148.99|3157.01|3149.31|3156.34|3148.64|27
1644999070000|2022-02-16 08:11:10|3156.67|3148.97|3156.51|3148.81|3156.98|3149.28|3156.45|3148.75|34
1644999080000|2022-02-16 08:11:20|3156.34|3148.64|3155.99|3148.29|3156.64|3148.94|3155.95|3148.25|34
1644999090000|2022-02-16 08:11:30|3156|3148.3|3156.26|3148.56|3156.8|3149.1|3155.99|3148.29|28
1644999100000|2022-02-16 08:11:40|3156.43|3148.73|3156.66|3148.96|3156.86|3149.16|3156.43|3148.73|31
1644999110000|2022-02-16 08:11:50|3156.74|3149.04|3155.94|3148.24|3156.89|3149.19|3155.84|3148.14|32
1644999120000|2022-02-16 08:12:00|3156.05|3148.35|3156.27|3148.57|3156.31|3148.61|3155.92|3148.22|27
1644999130000|2022-02-16 08:12:10|3156.32|3148.62|3155.83|3148.13|3156.32|3148.62|3155.72|3148.02|24
1644999140000|2022-02-16 08:12:20|3155.95|3148.25|3155.17|3147.47|3155.95|3148.25|3155.1|3147.4|20
1644999150000|2022-02-16 08:12:30|3155.32|3147.62|3154.9|3147.2|3155.32|3147.62|3154.48|3146.78|35
1644999160000|2022-02-16 08:12:40|3154.89|3147.19|3155.71|3148.01|3155.89|3148.19|3154.89|3147.19|35
1644999170000|2022-02-16 08:12:50|3155.72|3148.02|3155.4|3147.7|3155.77|3148.07|3155.27|3147.57|37
1644999180000|2022-02-16 08:13:00|3155.41|3147.71|3156.07|3148.37|3156.08|3148.38|3155.41|3147.71|27
1644999190000|2022-02-16 08:13:10|3156.15|3148.45|3155.94|3148.24|3156.15|3148.45|3155.91|3148.21|14
1644999200000|2022-02-16 08:13:20|3155.85|3148.15|3155.31|3147.61|3156.06|3148.36|3155.2|3147.5|26
1644999210000|2022-02-16 08:13:30|3155.3|3147.6|3155.33|3147.63|3155.6|3147.9|3155.28|3147.58|32
1644999220000|2022-02-16 08:13:40|3155.45|3147.75|3155.36|3147.66|3155.6|3147.9|3155.18|3147.48|25
1644999230000|2022-02-16 08:13:50|3155.39|3147.69|3155.47|3147.77|3155.51|3147.81|3155.26|3147.56|18
1644999240000|2022-02-16 08:14:00|3155.49|3147.79|3155.54|3147.84|3155.88|3148.18|3155.3|3147.6|33
1644999250000|2022-02-16 08:14:10|3155.4|3147.7|3155.75|3148.05|3155.85|3148.15|3155.39|3147.69|36
1644999260000|2022-02-16 08:14:20|3155.74|3148.04|3155.92|3148.22|3156.43|3148.73|3155.62|3147.92|34
1644999270000|2022-02-16 08:14:30|3155.93|3148.23|3156.54|3148.84|3156.63|3148.93|3155.9|3148.2|28
1644999280000|2022-02-16 08:14:40|3156.53|3148.83|3156.09|3148.39|3156.71|3149.01|3156.09|3148.39|35
1644999290000|2022-02-16 08:14:50|3156.02|3148.32|3156.36|3148.66|3156.54|3148.84|3155.69|3147.99|29
1644999300000|2022-02-16 08:15:00|3156.35|3148.65|3155.68|3147.98|3157.73|3150.03|3155.68|3147.98|36
1644999310000|2022-02-16 08:15:10|3155.84|3148.14|3155.69|3147.99|3155.84|3148.14|3154.86|3147.16|31
1644999320000|2022-02-16 08:15:20|3155.65|3147.95|3155.48|3147.78|3155.91|3148.21|3155.48|3147.78|36
1644999330000|2022-02-16 08:15:30|3155.47|3147.77|3155.78|3148.08|3155.82|3148.12|3154.28|3146.58|31
1644999340000|2022-02-16 08:15:40|3155.76|3148.06|3157.82|3150.12|3157.82|3150.12|3155.66|3147.96|29
1644999350000|2022-02-16 08:15:50|3157.83|3150.13|3157.79|3150.09|3158.49|3150.79|3157.71|3150.01|33
1644999360000|2022-02-16 08:16:00|3157.87|3150.17|3157.48|3149.78|3158.04|3150.34|3157.13|3149.43|39
1644999370000|2022-02-16 08:16:10|3157.33|3149.63|3158.21|3150.51|3158.21|3150.51|3156.72|3149.02|29
1644999380000|2022-02-16 08:16:20|3158.35|3150.65|3158.74|3151.04|3159.19|3151.49|3158.35|3150.65|33
1644999390000|2022-02-16 08:16:30|3158.73|3151.03|3158.61|3150.91|3159.56|3151.86|3157.89|3150.19|33
1644999400000|2022-02-16 08:16:40|3158.65|3150.95|3160.43|3152.73|3160.43|3152.73|3158.53|3150.83|33
1644999410000|2022-02-16 08:16:50|3160.24|3152.54|3160.57|3152.87|3160.57|3152.87|3160.23|3152.53|10
1644999420000|2022-02-16 08:17:00|3160.54|3152.84|3160.35|3152.65|3160.54|3152.84|3160.05|3152.35|25
1644999430000|2022-02-16 08:17:10|3160.36|3152.66|3161.37|3153.67|3161.4|3153.7|3160.36|3152.66|19
1644999440000|2022-02-16 08:17:20|3161.46|3153.76|3162.23|3154.53|3162.33|3154.63|3161.44|3153.74|29
1644999450000|2022-02-16 08:17:30|3162.21|3154.51|3160.58|3152.88|3162.47|3154.77|3160.53|3152.83|24
1644999460000|2022-02-16 08:17:40|3160.45|3152.75|3161.59|3153.89|3161.71|3154.01|3160.44|3152.74|32
1644999470000|2022-02-16 08:17:50|3161.24|3153.54|3162.28|3154.58|3162.29|3154.59|3160.97|3153.27|24
1644999480000|2022-02-16 08:18:00|3162.34|3154.64|3162.39|3154.69|3162.53|3154.83|3160.98|3153.28|30
1644999490000|2022-02-16 08:18:10|3162.48|3154.78|3161.17|3153.47|3162.5|3154.8|3160.94|3153.24|27
1644999500000|2022-02-16 08:18:20|3160.94|3153.24|3160.19|3152.49|3161.81|3154.11|3159.9|3152.2|28
1644999510000|2022-02-16 08:18:30|3160.08|3152.38|3160.67|3152.97|3160.88|3153.18|3159.23|3151.53|30
1644999520000|2022-02-16 08:18:40|3160.72|3153.02|3161.67|3153.97|3161.75|3154.05|3160.62|3152.92|36
1644999530000|2022-02-16 08:18:50|3161.51|3153.81|3161.02|3153.32|3162.32|3154.62|3160.96|3153.26|25
1644999540000|2022-02-16 08:19:00|3161.17|3153.47|3161.75|3154.05|3161.75|3154.05|3160.79|3153.09|27
1644999550000|2022-02-16 08:19:10|3161.77|3154.07|3162.27|3154.57|3162.31|3154.61|3160.9|3153.2|29
1644999560000|2022-02-16 08:19:20|3162.24|3154.54|3162.03|3154.33|3162.24|3154.54|3161.33|3153.63|25
1644999570000|2022-02-16 08:19:30|3162.21|3154.51|3162.07|3154.37|3162.29|3154.59|3161.34|3153.64|28
1644999580000|2022-02-16 08:19:40|3162.06|3154.36|3161.98|3154.28|3162.25|3154.55|3161.31|3153.61|16
1644999590000|2022-02-16 08:19:50|3161.99|3154.29|3162.29|3154.59|3162.4|3154.7|3160.96|3153.26|32
1644999600000|2022-02-16 08:20:00|3162.31|3154.61|3163.73|3156.03|3164.48|3156.78|3161.37|3153.67|37
1644999610000|2022-02-16 08:20:10|3163.5|3155.8|3164.56|3156.86|3164.65|3156.95|3162.81|3155.11|29
1644999620000|2022-02-16 08:20:20|3164.28|3156.58|3163.74|3156.04|3164.28|3156.58|3163.09|3155.39|31
1644999630000|2022-02-16 08:20:30|3163.67|3155.97|3163.16|3155.46|3163.7|3156|3163.06|3155.36|24
1644999640000|2022-02-16 08:20:40|3163.06|3155.36|3163.52|3155.82|3163.54|3155.84|3163.06|3155.36|23
1644999650000|2022-02-16 08:20:50|3163.48|3155.78|3163.58|3155.88|3163.7|3156|3163.47|3155.77|24
1644999660000|2022-02-16 08:21:00|3163.06|3155.36|3163.15|3155.45|3164.52|3156.82|3163.02|3155.32|29
1644999670000|2022-02-16 08:21:10|3163.12|3155.42|3163.22|3155.52|3163.81|3156.11|3163.07|3155.37|30
1644999680000|2022-02-16 08:21:20|3163.24|3155.54|3163.74|3156.04|3163.89|3156.19|3163.23|3155.53|31
1644999690000|2022-02-16 08:21:30|3163.82|3156.12|3164.06|3156.36|3164.06|3156.36|3163.65|3155.95|26
1644999700000|2022-02-16 08:21:40|3164.05|3156.35|3164.02|3156.32|3164.67|3156.97|3163.78|3156.08|31
1644999710000|2022-02-16 08:21:50|3164.03|3156.33|3164.01|3156.31|3164.31|3156.61|3163.26|3155.56|26
1644999720000|2022-02-16 08:22:00|3164|3156.3|3164.82|3157.12|3164.93|3157.23|3163.94|3156.24|21
1644999730000|2022-02-16 08:22:10|3164.66|3156.96|3164.8|3157.1|3165.56|3157.86|3164.18|3156.48|26
1644999740000|2022-02-16 08:22:20|3164.83|3157.13|3165.16|3157.46|3165.16|3157.46|3164.79|3157.09|33
1644999750000|2022-02-16 08:22:30|3164.99|3157.29|3164.83|3157.13|3165.66|3157.96|3164.83|3157.13|31
1644999760000|2022-02-16 08:22:40|3164.79|3157.09|3164.94|3157.24|3165.26|3157.56|3164.48|3156.78|30
1644999770000|2022-02-16 08:22:50|3164.93|3157.23|3164.95|3157.25|3165.28|3157.58|3164.93|3157.23|24
1644999780000|2022-02-16 08:23:00|3164.96|3157.26|3165.65|3157.95|3165.86|3158.16|3164.93|3157.23|37
1644999790000|2022-02-16 08:23:10|3165.63|3157.93|3165.76|3158.06|3165.76|3158.06|3165.51|3157.81|22
1644999800000|2022-02-16 08:23:20|3165.71|3158.01|3164.63|3156.93|3165.71|3158.01|3164.4|3156.7|31
1644999810000|2022-02-16 08:23:30|3164.65|3156.95|3164.96|3157.26|3165.01|3157.31|3163.96|3156.26|34
1644999820000|2022-02-16 08:23:40|3164.94|3157.24|3165.81|3158.11|3165.81|3158.11|3164.86|3157.16|22
1644999830000|2022-02-16 08:23:50|3165.83|3158.13|3166.34|3158.64|3167.36|3159.66|3165.8|3158.1|34
1644999840000|2022-02-16 08:24:00|3166.18|3158.48|3164.96|3157.26|3166.18|3158.48|3164.95|3157.25|31
1644999850000|2022-02-16 08:24:10|3164.85|3157.15|3165.77|3158.07|3165.78|3158.08|3164.46|3156.76|31
1644999860000|2022-02-16 08:24:20|3165.69|3157.99|3165.2|3157.5|3165.75|3158.05|3164.99|3157.29|36
1644999870000|2022-02-16 08:24:30|3165.18|3157.48|3165.29|3157.59|3165.42|3157.72|3164.32|3156.62|32
1644999880000|2022-02-16 08:24:40|3165.21|3157.51|3165.08|3157.38|3165.42|3157.72|3165.08|3157.38|35
1644999890000|2022-02-16 08:24:50|3165.19|3157.49|3165.11|3157.41|3165.47|3157.77|3164.97|3157.27|33
1644999900000|2022-02-16 08:25:00|3165.13|3157.43|3165.37|3157.67|3165.5|3157.8|3164.57|3156.87|35
1644999910000|2022-02-16 08:25:10|3165.39|3157.69|3164.35|3156.65|3165.61|3157.91|3163.93|3156.23|34
1644999920000|2022-02-16 08:25:20|3164.31|3156.61|3165.49|3157.79|3165.54|3157.84|3164.31|3156.61|35
1644999930000|2022-02-16 08:25:30|3165.48|3157.78|3165.5|3157.8|3165.79|3158.09|3165.44|3157.74|29
1644999940000|2022-02-16 08:25:40|3165.48|3157.78|3164.78|3157.08|3165.48|3157.78|3164.75|3157.05|26
1644999950000|2022-02-16 08:25:50|3164.77|3157.07|3164.92|3157.22|3165.07|3157.37|3164.64|3156.94|24
1644999960000|2022-02-16 08:26:00|3164.86|3157.16|3164.57|3156.87|3164.86|3157.16|3164.1|3156.4|30
1644999970000|2022-02-16 08:26:10|3164.66|3156.96|3165.03|3157.33|3165.15|3157.45|3164.66|3156.96|34
1644999980000|2022-02-16 08:26:20|3164.95|3157.25|3165.01|3157.31|3165.14|3157.44|3164.95|3157.25|20
1644999990000|2022-02-16 08:26:30|3164.96|3157.26|3164.73|3157.03|3165.47|3157.77|3164.48|3156.78|25
1645000000000|2022-02-16 08:26:40|3164.78|3157.08|3164.46|3156.76|3165.06|3157.36|3164.29|3156.59|29
1645000010000|2022-02-16 08:26:50|3164.57|3156.87|3165.17|3157.47|3165.18|3157.48|3164.16|3156.46|28
1645000020000|2022-02-16 08:27:00|3164.85|3157.15|3164.82|3157.12|3165.12|3157.42|3164.75|3157.05|24
1645000030000|2022-02-16 08:27:10|3164.86|3157.16|3164.06|3156.36|3165.02|3157.32|3164.06|3156.36|22
1645000040000|2022-02-16 08:27:20|3164.19|3156.49|3163.79|3156.09|3164.33|3156.63|3163.52|3155.82|17
1645000050000|2022-02-16 08:27:30|3163.99|3156.29|3163.19|3155.49|3164.71|3157.01|3163.19|3155.49|17
1645000060000|2022-02-16 08:27:40|3163.41|3155.71|3164.73|3157.03|3165.04|3157.34|3163.41|3155.71|17
1645000070000|2022-02-16 08:27:50|3164.62|3156.92|3164.67|3156.97|3165.09|3157.39|3164.49|3156.79|26
1645000080000|2022-02-16 08:28:00|3164.69|3156.99|3163.2|3155.5|3164.96|3157.26|3163.2|3155.5|24
1645000090000|2022-02-16 08:28:10|3163.19|3155.49|3162.58|3154.88|3163.3|3155.6|3162.49|3154.79|31
1645000100000|2022-02-16 08:28:20|3162.7|3155|3162.58|3154.88|3162.8|3155.1|3162.41|3154.71|23
1645000110000|2022-02-16 08:28:30|3162.25|3154.55|3161.5|3153.8|3162.92|3155.22|3161.5|3153.8|22
1645000120000|2022-02-16 08:28:40|3161.51|3153.81|3160.99|3153.29|3161.51|3153.81|3160.76|3153.06|32
1645000130000|2022-02-16 08:28:50|3160.96|3153.26|3160.61|3152.91|3160.96|3153.26|3160.53|3152.83|36
1645000140000|2022-02-16 08:29:00|3160.72|3153.02|3162.32|3154.62|3162.32|3154.62|3159.99|3152.29|37
1645000150000|2022-02-16 08:29:10|3162.2|3154.5|3162.12|3154.42|3163.12|3155.42|3162.12|3154.42|35
1645000160000|2022-02-16 08:29:20|3161.86|3154.16|3162.94|3155.24|3162.94|3155.24|3161.21|3153.51|35
1645000170000|2022-02-16 08:29:30|3163.05|3155.35|3164.18|3156.48|3164.35|3156.65|3163.05|3155.35|31
1645000180000|2022-02-16 08:29:40|3164.19|3156.49|3163.35|3155.65|3164.26|3156.56|3163.35|3155.65|32
1645000190000|2022-02-16 08:29:50|3163.56|3155.86|3163.25|3155.55|3163.56|3155.86|3163.14|3155.44|32
1645000200000|2022-02-16 08:30:00|3163.23|3155.53|3162.95|3155.25|3163.23|3155.53|3162.65|3154.95|38
1645000210000|2022-02-16 08:30:10|3162.99|3155.29|3161.16|3153.46|3163.01|3155.31|3160.47|3152.77|39
1645000220000|2022-02-16 08:30:20|3161.13|3153.43|3160.45|3152.75|3161.18|3153.48|3160.45|3152.75|31
1645000230000|2022-02-16 08:30:30|3160.43|3152.73|3160.48|3152.78|3160.54|3152.84|3160.1|3152.4|31
1645000240000|2022-02-16 08:30:40|3160.4|3152.7|3161.29|3153.59|3161.37|3153.67|3160.08|3152.38|22
1645000250000|2022-02-16 08:30:50|3161.28|3153.58|3162.78|3155.08|3162.8|3155.1|3161.27|3153.57|33
1645000260000|2022-02-16 08:31:00|3162.77|3155.07|3161.99|3154.29|3163.4|3155.7|3161.95|3154.25|33
1645000270000|2022-02-16 08:31:10|3162.01|3154.31|3161.99|3154.29|3162.01|3154.31|3161.99|3154.29|2
1645000280000|2022-02-16 08:31:20|3162.18|3154.48|3162.22|3154.52|3162.27|3154.57|3161.71|3154.01|25
1645000290000|2022-02-16 08:31:30|3162.33|3154.63|3163.25|3155.55|3163.25|3155.55|3162.21|3154.51|37
1645000300000|2022-02-16 08:31:40|3163.24|3155.54|3163.21|3155.51|3163.27|3155.57|3162.9|3155.2|29
1645000310000|2022-02-16 08:31:50|3163.23|3155.53|3163.42|3155.72|3163.48|3155.78|3163.2|3155.5|25
1645000320000|2022-02-16 08:32:00|3163.43|3155.73|3161.91|3154.21|3163.44|3155.74|3161.91|3154.21|33
1645000330000|2022-02-16 08:32:10|3161.97|3154.27|3161.76|3154.06|3162.19|3154.49|3161.32|3153.62|30
1645000340000|2022-02-16 08:32:20|3161.68|3153.98|3161.49|3153.79|3161.96|3154.26|3161.09|3153.39|22
1645000350000|2022-02-16 08:32:30|3161.45|3153.75|3160.57|3152.87|3161.61|3153.91|3160.57|3152.87|27
1645000360000|2022-02-16 08:32:40|3160.55|3152.85|3160.17|3152.47|3160.68|3152.98|3160.14|3152.44|34
1645000370000|2022-02-16 08:32:50|3160.18|3152.48|3160.07|3152.37|3161.31|3153.61|3159.9|3152.2|33
1645000380000|2022-02-16 08:33:00|3160.15|3152.45|3160.25|3152.55|3160.7|3153|3159.95|3152.25|36
1645000390000|2022-02-16 08:33:10|3160.11|3152.41|3160.24|3152.54|3160.24|3152.54|3159.86|3152.16|33
1645000400000|2022-02-16 08:33:20|3160.13|3152.43|3160.35|3152.65|3160.45|3152.75|3159.96|3152.26|32
1645000410000|2022-02-16 08:33:30|3160.3|3152.6|3160.08|3152.38|3160.69|3152.99|3159.97|3152.27|27
1645000420000|2022-02-16 08:33:40|3160.09|3152.39|3160.58|3152.88|3160.74|3153.04|3160.04|3152.34|28
1645000430000|2022-02-16 08:33:50|3161.03|3153.33|3161.47|3153.77|3161.86|3154.16|3160.48|3152.78|31
1645000440000|2022-02-16 08:34:00|3161.67|3153.97|3160.67|3152.97|3161.67|3153.97|3160.53|3152.83|28
1645000450000|2022-02-16 08:34:10|3160.66|3152.96|3160.41|3152.71|3160.66|3152.96|3160.17|3152.47|26
1645000460000|2022-02-16 08:34:20|3160.4|3152.7|3160.49|3152.79|3161.2|3153.5|3160.3|3152.6|26
1645000470000|2022-02-16 08:34:30|3160.56|3152.86|3160.61|3152.91|3161.11|3153.41|3160.41|3152.71|30
1645000480000|2022-02-16 08:34:40|3160.86|3153.16|3160.41|3152.71|3161.73|3154.03|3160.03|3152.33|27
1645000490000|2022-02-16 08:34:50|3160.26|3152.56|3160.48|3152.78|3160.81|3153.11|3160.07|3152.37|27
1645000500000|2022-02-16 08:35:00|3160.66|3152.96|3160.68|3152.98|3161.35|3153.65|3160.66|3152.96|14
1645000510000|2022-02-16 08:35:10|3160.71|3153.01|3160.67|3152.97|3160.75|3153.05|3160.67|3152.97|13
1645000520000|2022-02-16 08:35:20|3160.66|3152.96|3160.52|3152.82|3160.66|3152.96|3160.52|3152.82|3
1645000530000|2022-02-16 08:35:30|3160.45|3152.75|3160.99|3153.29|3160.99|3153.29|3159.7|3152|21
1645000540000|2022-02-16 08:35:40|3160.97|3153.27|3160.14|3152.44|3161.14|3153.44|3160.14|3152.44|31
1645000550000|2022-02-16 08:35:50|3160.1|3152.4|3160.2|3152.5|3160.25|3152.55|3160.1|3152.4|11
1645000560000|2022-02-16 08:36:00|3160.17|3152.47|3160.26|3152.56|3160.4|3152.7|3159.75|3152.05|31
1645000570000|2022-02-16 08:36:10|3160.1|3152.4|3159.62|3151.92|3161.3|3153.6|3159.62|3151.92|31
1645000580000|2022-02-16 08:36:20|3160.19|3152.49|3160.87|3153.17|3161.11|3153.41|3160.03|3152.33|22
1645000590000|2022-02-16 08:36:30|3161.08|3153.38|3160.99|3153.29|3161.08|3153.38|3160.84|3153.14|17
1645000600000|2022-02-16 08:36:40|3161.13|3153.43|3161.04|3153.34|3161.15|3153.45|3161.04|3153.34|9
1645000610000|2022-02-16 08:36:50|3161.15|3153.45|3160.53|3152.83|3161.15|3153.45|3160.27|3152.57|17
1645000620000|2022-02-16 08:37:00|3160.55|3152.85|3160.15|3152.45|3160.97|3153.27|3160.15|3152.45|14
1645000630000|2022-02-16 08:37:10|3160.05|3152.35|3159.72|3152.02|3160.24|3152.54|3159.42|3151.72|24
1645000640000|2022-02-16 08:37:20|3159.67|3151.97|3159.69|3151.99|3159.89|3152.19|3159.34|3151.64|34
1645000650000|2022-02-16 08:37:30|3159.67|3151.97|3159.17|3151.47|3159.89|3152.19|3159.17|3151.47|17
1645000660000|2022-02-16 08:37:40|3159.32|3151.62|3159.04|3151.34|3159.32|3151.62|3158.71|3151.01|29
1645000670000|2022-02-16 08:37:50|3159.03|3151.33|3158.88|3151.18|3159.08|3151.38|3158.88|3151.18|22
1645000680000|2022-02-16 08:38:00|3159.31|3151.61|3159.77|3152.07|3159.92|3152.22|3159.31|3151.61|33
1645000690000|2022-02-16 08:38:10|3159.8|3152.1|3161.14|3153.44|3161.14|3153.44|3159.7|3152|29
1645000700000|2022-02-16 08:38:20|3160.93|3153.23|3160.2|3152.5|3161.07|3153.37|3160.14|3152.44|31
1645000710000|2022-02-16 08:38:30|3160.53|3152.83|3161.32|3153.62|3161.46|3153.76|3160.22|3152.52|32
1645000720000|2022-02-16 08:38:40|3161.33|3153.63|3161.13|3153.43|3161.34|3153.64|3161|3153.3|16
1645000730000|2022-02-16 08:38:50|3161.11|3153.41|3161.2|3153.5|3161.34|3153.64|3160.99|3153.29|17
1645000740000|2022-02-16 08:39:00|3161.19|3153.49|3159.97|3152.27|3161.19|3153.49|3159.78|3152.08|26
1645000750000|2022-02-16 08:39:10|3159.92|3152.22|3159.72|3152.02|3160.12|3152.42|3159.72|3152.02|30
1645000760000|2022-02-16 08:39:20|3159.76|3152.06|3159.78|3152.08|3159.82|3152.12|3159.68|3151.98|21
1645000770000|2022-02-16 08:39:30|3159.79|3152.09|3160.17|3152.47|3160.37|3152.67|3159.76|3152.06|19
1645000780000|2022-02-16 08:39:40|3160.36|3152.66|3160.08|3152.38|3160.47|3152.77|3160.08|3152.38|14
1645000790000|2022-02-16 08:39:50|3160.23|3152.53|3160.52|3152.82|3160.52|3152.82|3160.08|3152.38|14
1645000800000|2022-02-16 08:40:00|3160.27|3152.57|3159.96|3152.26|3160.52|3152.82|3159.95|3152.25|17
1645000810000|2022-02-16 08:40:10|3160.05|3152.35|3160.19|3152.49|3160.5|3152.8|3159.89|3152.19|23
1645000820000|2022-02-16 08:40:20|3160.2|3152.5|3159.91|3152.21|3160.33|3152.63|3159.91|3152.21|33
1645000830000|2022-02-16 08:40:30|3159.87|3152.17|3160.12|3152.42|3160.28|3152.58|3159.87|3152.17|21
1645000840000|2022-02-16 08:40:40|3160.02|3152.32|3159.34|3151.64|3160.02|3152.32|3159.34|3151.64|19
1645000850000|2022-02-16 08:40:50|3159.38|3151.68|3157.97|3150.27|3159.39|3151.69|3157.82|3150.12|29
1645000860000|2022-02-16 08:41:00|3157.92|3150.22|3156.91|3149.21|3157.92|3150.22|3156.91|3149.21|29
1645000870000|2022-02-16 08:41:10|3156.89|3149.19|3155.85|3148.15|3156.97|3149.27|3154.11|3146.41|38
1645000880000|2022-02-16 08:41:20|3156.13|3148.43|3156.18|3148.48|3157.22|3149.52|3155.96|3148.26|37
1645000890000|2022-02-16 08:41:30|3155.92|3148.22|3154.98|3147.28|3156.18|3148.48|3154.71|3147.01|35
1645000900000|2022-02-16 08:41:40|3154.95|3147.25|3153.9|3146.2|3154.95|3147.25|3153.78|3146.08|33
1645000910000|2022-02-16 08:41:50|3153.96|3146.26|3154.76|3147.06|3154.77|3147.07|3153.39|3145.69|31
1645000920000|2022-02-16 08:42:00|3154.75|3147.05|3154.61|3146.91|3154.81|3147.11|3154.41|3146.71|27
1645000930000|2022-02-16 08:42:10|3154.53|3146.83|3153.35|3145.65|3154.53|3146.83|3152.64|3144.94|30
1645000940000|2022-02-16 08:42:20|3153.29|3145.59|3150.06|3142.36|3153.29|3145.59|3149.98|3142.28|35
1645000950000|2022-02-16 08:42:30|3150.05|3142.35|3148.6|3140.9|3150.05|3142.35|3148.21|3140.51|38
1645000960000|2022-02-16 08:42:40|3148.61|3140.91|3151.41|3143.71|3151.81|3144.11|3148.39|3140.69|30
1645000970000|2022-02-16 08:42:50|3151.46|3143.76|3150.3|3142.6|3151.6|3143.9|3149.2|3141.5|36
1645000980000|2022-02-16 08:43:00|3149.89|3142.19|3150.48|3142.78|3151.21|3143.51|3149.89|3142.19|36
1645000990000|2022-02-16 08:43:10|3150.34|3142.64|3149.27|3141.57|3150.34|3142.64|3148.87|3141.17|37
1645001000000|2022-02-16 08:43:20|3149.26|3141.56|3148.37|3140.67|3149.26|3141.56|3148.32|3140.62|29
1645001010000|2022-02-16 08:43:30|3148.48|3140.78|3149.37|3141.67|3149.89|3142.19|3148.48|3140.78|29
1645001020000|2022-02-16 08:43:40|3149.28|3141.58|3148.88|3141.18|3149.51|3141.81|3148.88|3141.18|35
1645001030000|2022-02-16 08:43:50|3148.87|3141.17|3149.27|3141.57|3149.55|3141.85|3148.87|3141.17|30
1645001040000|2022-02-16 08:44:00|3149.46|3141.76|3150.43|3142.73|3150.64|3142.94|3149.46|3141.76|24
1645001050000|2022-02-16 08:44:10|3150.4|3142.7|3150.13|3142.43|3151.36|3143.66|3150.11|3142.41|26
1645001060000|2022-02-16 08:44:20|3150.1|3142.4|3149.94|3142.24|3150.21|3142.51|3149.94|3142.24|25
1645001070000|2022-02-16 08:44:30|3150|3142.3|3149.31|3141.61|3150.2|3142.5|3149.29|3141.59|26
1645001080000|2022-02-16 08:44:40|3149.28|3141.58|3149.23|3141.53|3149.84|3142.14|3149.22|3141.52|25
1645001090000|2022-02-16 08:44:50|3149.25|3141.55|3148.7|3141|3149.33|3141.63|3148.36|3140.66|29
1645001100000|2022-02-16 08:45:00|3148.69|3140.99|3150.51|3142.81|3150.51|3142.81|3148.68|3140.98|34
1645001110000|2022-02-16 08:45:10|3150.31|3142.61|3150.56|3142.86|3150.64|3142.94|3150.11|3142.41|35
1645001120000|2022-02-16 08:45:20|3150.51|3142.81|3150|3142.3|3150.54|3142.84|3149.71|3142.01|29
1645001130000|2022-02-16 08:45:30|3149.98|3142.28|3149.6|3141.9|3150.24|3142.54|3149.3|3141.6|32
1645001140000|2022-02-16 08:45:40|3149.52|3141.82|3149.18|3141.48|3149.84|3142.14|3148.69|3140.99|35
1645001150000|2022-02-16 08:45:50|3148.97|3141.27|3148.61|3140.91|3149.24|3141.54|3148.57|3140.87|28
1645001160000|2022-02-16 08:46:00|3148.72|3141.02|3150.14|3142.44|3150.36|3142.66|3148.72|3141.02|27
1645001170000|2022-02-16 08:46:10|3150.21|3142.51|3150.12|3142.42|3150.69|3142.99|3149.53|3141.83|33
1645001180000|2022-02-16 08:46:20|3150.11|3142.41|3152.22|3144.52|3152.22|3144.52|3149.35|3141.65|32
1645001190000|2022-02-16 08:46:30|3152.06|3144.36|3150.68|3142.98|3152.32|3144.62|3150.68|3142.98|34
1645001200000|2022-02-16 08:46:40|3150.77|3143.07|3149.84|3142.14|3150.95|3143.25|3149.84|3142.14|38
1645001210000|2022-02-16 08:46:50|3149.75|3142.05|3148.14|3140.44|3149.75|3142.05|3147.39|3139.69|32
1645001220000|2022-02-16 08:47:00|3148.22|3140.52|3149.11|3141.41|3149.27|3141.57|3148.02|3140.32|36
1645001230000|2022-02-16 08:47:10|3149.24|3141.54|3150.59|3142.89|3150.66|3142.96|3149.12|3141.42|32
1645001240000|2022-02-16 08:47:20|3150.73|3143.03|3149.9|3142.2|3151.34|3143.64|3149.9|3142.2|34
1645001250000|2022-02-16 08:47:30|3149.91|3142.21|3150.57|3142.87|3150.93|3143.23|3149.88|3142.18|27
1645001260000|2022-02-16 08:47:40|3150.23|3142.53|3150.68|3142.98|3150.92|3143.22|3150.23|3142.53|22
1645001270000|2022-02-16 08:47:50|3150.71|3143.01|3150.58|3142.88|3150.87|3143.17|3150.1|3142.4|33
1645001280000|2022-02-16 08:48:00|3150.62|3142.92|3150.71|3143.01|3150.73|3143.03|3150.41|3142.71|11
1645001290000|2022-02-16 08:48:10|3150.75|3143.05|3149.13|3141.43|3150.75|3143.05|3149.13|3141.43|33
1645001300000|2022-02-16 08:48:20|3149.11|3141.41|3148.84|3141.14|3149.11|3141.41|3148.83|3141.13|21
1645001310000|2022-02-16 08:48:30|3148.88|3141.18|3149.97|3142.27|3149.97|3142.27|3148.88|3141.18|25
1645001320000|2022-02-16 08:48:40|3149.78|3142.08|3150.34|3142.64|3150.69|3142.99|3149.78|3142.08|21
1645001330000|2022-02-16 08:48:50|3150.3|3142.6|3149.22|3141.52|3150.3|3142.6|3149.22|3141.52|24
1645001340000|2022-02-16 08:49:00|3149.23|3141.53|3150.17|3142.47|3150.24|3142.54|3149.2|3141.5|33
1645001350000|2022-02-16 08:49:10|3150.05|3142.35|3150.6|3142.9|3151.08|3143.38|3150.05|3142.35|30
1645001360000|2022-02-16 08:49:20|3150.63|3142.93|3151.08|3143.38|3151.08|3143.38|3150.52|3142.82|26
1645001370000|2022-02-16 08:49:30|3150.95|3143.25|3151.15|3143.45|3151.31|3143.61|3150.85|3143.15|28
1645001380000|2022-02-16 08:49:40|3151.5|3143.8|3151.15|3143.45|3151.5|3143.8|3151.15|3143.45|8
1645001390000|2022-02-16 08:49:50|3151.35|3143.65|3152.35|3144.65|3152.54|3144.84|3151.35|3143.65|38
1645001400000|2022-02-16 08:50:00|3152.5|3144.8|3151.49|3143.79|3152.53|3144.83|3151.49|3143.79|34
1645001410000|2022-02-16 08:50:10|3151.36|3143.66|3151.36|3143.66|3151.51|3143.81|3150.32|3142.62|37
1645001420000|2022-02-16 08:50:20|3151.2|3143.5|3151.17|3143.47|3151.45|3143.75|3151.1|3143.4|35
1645001430000|2022-02-16 08:50:30|3151.14|3143.44|3151.14|3143.44|3151.67|3143.97|3151.04|3143.34|23
1645001440000|2022-02-16 08:50:40|3151.23|3143.53|3152.46|3144.76|3153.34|3145.64|3151.23|3143.53|32
1645001450000|2022-02-16 08:50:50|3152.45|3144.75|3152.46|3144.76|3152.77|3145.07|3152.45|3144.75|14
1645001460000|2022-02-16 08:51:00|3152.67|3144.97|3152.48|3144.78|3152.8|3145.1|3152.28|3144.58|20
1645001470000|2022-02-16 08:51:10|3152.42|3144.72|3151.56|3143.86|3152.53|3144.83|3151.56|3143.86|20
1645001480000|2022-02-16 08:51:20|3151.77|3144.07|3150.79|3143.09|3151.94|3144.24|3150.67|3142.97|34
1645001490000|2022-02-16 08:51:30|3150.82|3143.12|3150.77|3143.07|3151.11|3143.41|3150.62|3142.92|27
1645001500000|2022-02-16 08:51:40|3150.59|3142.89|3150.56|3142.86|3150.6|3142.9|3149.74|3142.04|31
1645001510000|2022-02-16 08:51:50|3150.09|3142.39|3148.97|3141.27|3150.26|3142.56|3148.95|3141.25|32
1645001520000|2022-02-16 08:52:00|3148.93|3141.23|3149.63|3141.93|3149.63|3141.93|3148.93|3141.23|30
1645001530000|2022-02-16 08:52:10|3149.52|3141.82|3150.12|3142.42|3150.24|3142.54|3149.45|3141.75|20
1645001540000|2022-02-16 08:52:20|3150.32|3142.62|3151.13|3143.43|3151.13|3143.43|3150.25|3142.55|26
1645001550000|2022-02-16 08:52:30|3151.33|3143.63|3150.22|3142.52|3151.36|3143.66|3150.07|3142.37|32
1645001560000|2022-02-16 08:52:40|3150.5|3142.8|3150.46|3142.76|3150.7|3143|3150.06|3142.36|25
1645001570000|2022-02-16 08:52:50|3150.58|3142.88|3151.22|3143.52|3151.22|3143.52|3150.27|3142.57|25
1645001580000|2022-02-16 08:53:00|3151.23|3143.53|3150.07|3142.37|3151.31|3143.61|3149.75|3142.05|27
1645001590000|2022-02-16 08:53:10|3150.05|3142.35|3150.24|3142.54|3150.55|3142.85|3150.03|3142.33|19
1645001600000|2022-02-16 08:53:20|3150.25|3142.55|3150.09|3142.39|3150.54|3142.84|3149.89|3142.19|19
1645001610000|2022-02-16 08:53:30|3150.1|3142.4|3150.71|3143.01|3150.71|3143.01|3149.9|3142.2|15
1645001620000|2022-02-16 08:53:40|3150.46|3142.76|3151.56|3143.86|3151.59|3143.89|3150.34|3142.64|31
1645001630000|2022-02-16 08:53:50|3151.55|3143.85|3150.78|3143.08|3151.65|3143.95|3150.2|3142.5|30
1645001640000|2022-02-16 08:54:00|3150.34|3142.64|3148.61|3140.91|3150.8|3143.1|3148.61|3140.91|29
1645001650000|2022-02-16 08:54:10|3148.58|3140.88|3149.65|3141.95|3150.16|3142.46|3148.57|3140.87|34
1645001660000|2022-02-16 08:54:20|3149.64|3141.94|3149.6|3141.9|3150.47|3142.77|3149.33|3141.63|27
1645001670000|2022-02-16 08:54:30|3149.58|3141.88|3148.67|3140.97|3149.6|3141.9|3148.67|3140.97|27
1645001680000|2022-02-16 08:54:40|3148.61|3140.91|3148.26|3140.56|3149.3|3141.6|3148.26|3140.56|28
1645001690000|2022-02-16 08:54:50|3148.29|3140.59|3149.28|3141.58|3149.49|3141.79|3148.29|3140.59|32
1645001700000|2022-02-16 08:55:00|3149.22|3141.52|3148.89|3141.19|3149.25|3141.55|3148.88|3141.18|23
1645001710000|2022-02-16 08:55:10|3148.96|3141.26|3147.79|3140.09|3149.22|3141.52|3147.51|3139.81|36
1645001720000|2022-02-16 08:55:20|3148.04|3140.34|3147.63|3139.93|3148.04|3140.34|3147.32|3139.62|32
1645001730000|2022-02-16 08:55:30|3147.12|3139.42|3146.17|3138.47|3147.63|3139.93|3145.66|3137.96|31
1645001740000|2022-02-16 08:55:40|3146.56|3138.86|3145.61|3137.91|3146.56|3138.86|3145.2|3137.5|36
1645001750000|2022-02-16 08:55:50|3145.17|3137.47|3146.09|3138.39|3146.32|3138.62|3145.16|3137.46|36
1645001760000|2022-02-16 08:56:00|3146.04|3138.34|3146.02|3138.32|3146.3|3138.6|3145.84|3138.14|30
1645001770000|2022-02-16 08:56:10|3146.28|3138.58|3146.71|3139.01|3146.79|3139.09|3145.95|3138.25|31
1645001780000|2022-02-16 08:56:20|3146.72|3139.02|3146.33|3138.63|3146.78|3139.08|3146.01|3138.31|30
1645001790000|2022-02-16 08:56:30|3146.38|3138.68|3146.43|3138.73|3147.34|3139.64|3146.38|3138.68|30
1645001800000|2022-02-16 08:56:40|3146.37|3138.67|3145.53|3137.83|3146.59|3138.89|3145.53|3137.83|25
1645001810000|2022-02-16 08:56:50|3144.84|3137.14|3143.39|3135.69|3145.09|3137.39|3143.13|3135.43|31
1645001820000|2022-02-16 08:57:00|3143.3|3135.6|3145.59|3137.89|3145.9|3138.2|3143.3|3135.6|34
1645001830000|2022-02-16 08:57:10|3145.58|3137.88|3145.29|3137.59|3145.77|3138.07|3145.1|3137.4|32
1645001840000|2022-02-16 08:57:20|3145.08|3137.38|3145.63|3137.93|3145.81|3138.11|3144.82|3137.12|36
1645001850000|2022-02-16 08:57:30|3145.7|3138|3145.52|3137.82|3146.31|3138.61|3145.5|3137.8|36
1645001860000|2022-02-16 08:57:40|3145.4|3137.7|3145.84|3138.14|3145.84|3138.14|3145.03|3137.33|30
1645001870000|2022-02-16 08:57:50|3145.83|3138.13|3145.74|3138.04|3146.25|3138.55|3145.14|3137.44|31
1645001880000|2022-02-16 08:58:00|3145.75|3138.05|3147.17|3139.47|3147.17|3139.47|3145.69|3137.99|33
1645001890000|2022-02-16 08:58:10|3147|3139.3|3146.35|3138.65|3147.9|3140.2|3146.35|3138.65|36
1645001900000|2022-02-16 08:58:20|3146.39|3138.69|3145.04|3137.34|3146.88|3139.18|3145.04|3137.34|32
1645001910000|2022-02-16 08:58:30|3144.78|3137.08|3145.08|3137.38|3145.34|3137.64|3144.78|3137.08|26
1645001920000|2022-02-16 08:58:40|3145.79|3138.09|3145.36|3137.66|3146.71|3139.01|3145.34|3137.64|36
1645001930000|2022-02-16 08:58:50|3145.18|3137.48|3144.7|3137|3145.18|3137.48|3144.62|3136.92|32
1645001940000|2022-02-16 08:59:00|3144.85|3137.15|3144.02|3136.32|3144.85|3137.15|3143.5|3135.8|33
1645001950000|2022-02-16 08:59:10|3143.61|3135.91|3144.69|3136.99|3144.82|3137.12|3143.51|3135.81|31
1645001960000|2022-02-16 08:59:20|3144.76|3137.06|3144.32|3136.62|3144.76|3137.06|3144.07|3136.37|26
1645001970000|2022-02-16 08:59:30|3144.2|3136.5|3144.59|3136.89|3144.6|3136.9|3144.07|3136.37|25
1645001980000|2022-02-16 08:59:40|3144.6|3136.9|3143.7|3136|3144.93|3137.23|3143.7|3136|23
1645001990000|2022-02-16 08:59:50|3143.74|3136.04|3144.09|3136.39|3144.18|3136.48|3143.74|3136.04|26
1645002000000|2022-02-16 09:00:00|3144.16|3136.46|3144.94|3137.24|3145.08|3137.38|3144.16|3136.46|32
1645002010000|2022-02-16 09:00:10|3145.03|3137.33|3144.65|3136.95|3145.03|3137.33|3144.24|3136.54|33
1645002020000|2022-02-16 09:00:20|3144.21|3136.51|3144.52|3136.82|3145.3|3137.6|3144.21|3136.51|30
1645002030000|2022-02-16 09:00:30|3144.59|3136.89|3144.91|3137.21|3145.04|3137.34|3144.52|3136.82|30
1645002040000|2022-02-16 09:00:40|3144.89|3137.19|3145.1|3137.4|3145.22|3137.52|3144.8|3137.1|22
1645002050000|2022-02-16 09:00:50|3145.08|3137.38|3144.86|3137.16|3145.42|3137.72|3144.82|3137.12|23
1645002060000|2022-02-16 09:01:00|3144.92|3137.22|3146.5|3138.8|3146.5|3138.8|3144.92|3137.22|26
1645002070000|2022-02-16 09:01:10|3146.13|3138.43|3147.16|3139.46|3147.32|3139.62|3146.09|3138.39|29
1645002080000|2022-02-16 09:01:20|3147.18|3139.48|3147.47|3139.77|3147.62|3139.92|3146.93|3139.23|30
1645002090000|2022-02-16 09:01:30|3147.43|3139.73|3147.18|3139.48|3147.56|3139.86|3147.01|3139.31|27
1645002100000|2022-02-16 09:01:40|3147.19|3139.49|3147.12|3139.42|3147.23|3139.53|3147.04|3139.34|18
1645002110000|2022-02-16 09:01:50|3147.15|3139.45|3146.81|3139.11|3147.15|3139.45|3146.62|3138.92|28
1645002120000|2022-02-16 09:02:00|3146.69|3138.99|3146.66|3138.96|3146.89|3139.19|3146.66|3138.96|17
1645002130000|2022-02-16 09:02:10|3146.73|3139.03|3146.84|3139.14|3146.89|3139.19|3146.56|3138.86|28
1645002140000|2022-02-16 09:02:20|3146.9|3139.2|3146.87|3139.17|3147.19|3139.49|3146.77|3139.07|29
1645002150000|2022-02-16 09:02:30|3146.86|3139.16|3147|3139.3|3147.04|3139.34|3146.74|3139.04|24
1645002160000|2022-02-16 09:02:40|3146.99|3139.29|3147.05|3139.35|3147.11|3139.41|3146.72|3139.02|27
1645002170000|2022-02-16 09:02:50|3146.99|3139.29|3147.01|3139.31|3147.07|3139.37|3146.78|3139.08|27
1645002180000|2022-02-16 09:03:00|3147.04|3139.34|3147.93|3140.23|3147.93|3140.23|3146.74|3139.04|23
1645002190000|2022-02-16 09:03:10|3147.92|3140.22|3148.15|3140.45|3148.27|3140.57|3147.84|3140.14|23
1645002200000|2022-02-16 09:03:20|3148.16|3140.46|3148.32|3140.62|3148.85|3141.15|3147.96|3140.26|29
1645002210000|2022-02-16 09:03:30|3148.5|3140.8|3150.62|3142.92|3150.65|3142.95|3148.5|3140.8|32
1645002220000|2022-02-16 09:03:40|3150.27|3142.57|3150.68|3142.98|3150.86|3143.16|3150.22|3142.52|20
1645002230000|2022-02-16 09:03:50|3150.76|3143.06|3150.73|3143.03|3150.82|3143.12|3150.25|3142.55|17
1645002240000|2022-02-16 09:04:00|3150.89|3143.19|3153.02|3145.32|3153.02|3145.32|3150.72|3143.02|20
1645002250000|2022-02-16 09:04:10|3153.17|3145.47|3151.26|3143.56|3153.52|3145.82|3151.26|3143.56|31
1645002260000|2022-02-16 09:04:20|3151.43|3143.73|3154.15|3146.45|3154.71|3147.01|3151.13|3143.43|27
1645002270000|2022-02-16 09:04:30|3154.11|3146.41|3153.19|3145.49|3154.11|3146.41|3152.83|3145.13|30
1645002280000|2022-02-16 09:04:40|3153.21|3145.51|3152.69|3144.99|3153.21|3145.51|3152.28|3144.58|30
1645002290000|2022-02-16 09:04:50|3152.73|3145.03|3153.06|3145.36|3153.06|3145.36|3152.55|3144.85|31
1645002300000|2022-02-16 09:05:00|3152.99|3145.29|3152.63|3144.93|3152.99|3145.29|3152.04|3144.34|32
1645002310000|2022-02-16 09:05:10|3152.75|3145.05|3151.19|3143.49|3152.81|3145.11|3151.19|3143.49|29
1645002320000|2022-02-16 09:05:20|3151.29|3143.59|3151.3|3143.6|3151.37|3143.67|3150.63|3142.93|29
1645002330000|2022-02-16 09:05:30|3151.4|3143.7|3151.8|3144.1|3151.82|3144.12|3151.4|3143.7|14
1645002340000|2022-02-16 09:05:40|3151.84|3144.14|3151.58|3143.88|3151.84|3144.14|3151.49|3143.79|18
1645002350000|2022-02-16 09:05:50|3151.67|3143.97|3151.85|3144.15|3151.85|3144.15|3151.35|3143.65|17
1645002360000|2022-02-16 09:06:00|3151.75|3144.05|3152.01|3144.31|3153.06|3145.36|3151.36|3143.66|30
1645002370000|2022-02-16 09:06:10|3151.93|3144.23|3151.39|3143.69|3152.35|3144.65|3151.37|3143.67|32
1645002380000|2022-02-16 09:06:20|3151.19|3143.49|3149.85|3142.15|3151.39|3143.69|3149.85|3142.15|34
1645002390000|2022-02-16 09:06:30|3149.87|3142.17|3149.91|3142.21|3150.57|3142.87|3149.64|3141.94|32
1645002400000|2022-02-16 09:06:40|3149.89|3142.19|3150.57|3142.87|3150.86|3143.16|3149.78|3142.08|29
1645002410000|2022-02-16 09:06:50|3150.98|3143.28|3151.91|3144.21|3151.91|3144.21|3150.98|3143.28|10
1645002420000|2022-02-16 09:07:00|3151.84|3144.14|3151.35|3143.65|3151.84|3144.14|3151.28|3143.58|28
1645002430000|2022-02-16 09:07:10|3151.37|3143.67|3151.9|3144.2|3152.36|3144.66|3151.28|3143.58|32
1645002440000|2022-02-16 09:07:20|3152.06|3144.36|3152.39|3144.69|3152.6|3144.9|3150.9|3143.2|32
1645002450000|2022-02-16 09:07:30|3152.07|3144.37|3151.73|3144.03|3152.29|3144.59|3150|3142.3|33
1645002460000|2022-02-16 09:07:40|3150.61|3142.91|3149.57|3141.87|3151.35|3143.65|3149.47|3141.77|30
1645002470000|2022-02-16 09:07:50|3149.43|3141.73|3149.5|3141.8|3150.36|3142.66|3148.9|3141.2|22
1645002480000|2022-02-16 09:08:00|3149.43|3141.73|3150.43|3142.73|3150.78|3143.08|3149.19|3141.49|31
1645002490000|2022-02-16 09:08:10|3150.61|3142.91|3150.41|3142.71|3151.03|3143.33|3149.43|3141.73|23
1645002500000|2022-02-16 09:08:20|3150.42|3142.72|3151.01|3143.31|3151.25|3143.55|3150.42|3142.72|13
1645002510000|2022-02-16 09:08:30|3150.97|3143.27|3150.64|3142.94|3151.25|3143.55|3150.63|3142.93|13
1645002520000|2022-02-16 09:08:40|3150.65|3142.95|3150.45|3142.75|3151.21|3143.51|3149.59|3141.89|16
1645002530000|2022-02-16 09:08:50|3150|3142.3|3148.42|3140.72|3150.47|3142.77|3148.4|3140.7|15
1645002540000|2022-02-16 09:09:00|3150.4|3142.7|3148.09|3140.39|3150.4|3142.7|3147.35|3139.65|19
1645002550000|2022-02-16 09:09:10|3147.94|3140.24|3144.78|3137.08|3148.77|3141.07|3144.78|3137.08|36
1645002560000|2022-02-16 09:09:20|3144.92|3137.22|3145.54|3137.84|3146.2|3138.5|3144.17|3136.47|27
1645002570000|2022-02-16 09:09:30|3145.75|3138.05|3143.45|3135.75|3146.01|3138.31|3143.45|3135.75|30
1645002580000|2022-02-16 09:09:40|3143.6|3135.9|3143.47|3135.77|3144.9|3137.2|3142.77|3135.07|34
1645002590000|2022-02-16 09:09:50|3143.61|3135.91|3144.74|3137.04|3144.74|3137.04|3142.96|3135.26|28
1645002600000|2022-02-16 09:10:00|3144.77|3137.07|3142.1|3134.4|3145.32|3137.62|3142.1|3134.4|33
1645002610000|2022-02-16 09:10:10|3142.05|3134.35|3141.44|3133.74|3142.81|3135.11|3140.77|3133.07|36
1645002620000|2022-02-16 09:10:20|3141.55|3133.85|3142.28|3134.58|3142.76|3135.06|3141.48|3133.78|24
1645002630000|2022-02-16 09:10:30|3142.16|3134.46|3141.33|3133.63|3143.42|3135.72|3140.77|3133.07|32
1645002640000|2022-02-16 09:10:40|3141.29|3133.59|3142.48|3134.78|3142.69|3134.99|3141.28|3133.58|26
1645002650000|2022-02-16 09:10:50|3141.55|3133.85|3143.19|3135.49|3143.19|3135.49|3141.55|3133.85|30
1645002660000|2022-02-16 09:11:00|3143.29|3135.59|3141.56|3133.86|3143.63|3135.93|3140.8|3133.1|35
1645002670000|2022-02-16 09:11:10|3141.4|3133.7|3142.98|3135.28|3143.59|3135.89|3141.4|3133.7|37
1645002680000|2022-02-16 09:11:20|3143.22|3135.52|3143.14|3135.44|3143.86|3136.16|3142.63|3134.93|35
1645002690000|2022-02-16 09:11:30|3143.25|3135.55|3143.09|3135.39|3143.25|3135.55|3141.88|3134.18|25
1645002700000|2022-02-16 09:11:40|3143.29|3135.59|3144.89|3137.19|3144.9|3137.2|3143.29|3135.59|36
1645002710000|2022-02-16 09:11:50|3144.98|3137.28|3144.89|3137.19|3145.47|3137.77|3144.58|3136.88|32
1645002720000|2022-02-16 09:12:00|3145.23|3137.53|3144.69|3136.99|3145.23|3137.53|3143.48|3135.78|30
1645002730000|2022-02-16 09:12:10|3144.61|3136.91|3144.72|3137.02|3144.76|3137.06|3144.43|3136.73|18
1645002740000|2022-02-16 09:12:20|3144.5|3136.8|3143.36|3135.66|3144.5|3136.8|3143.14|3135.44|32
1645002750000|2022-02-16 09:12:30|3143.57|3135.87|3143.99|3136.29|3144.07|3136.37|3143.57|3135.87|21
1645002760000|2022-02-16 09:12:40|3144.1|3136.4|3144.66|3136.96|3144.67|3136.97|3143.96|3136.26|20
1645002770000|2022-02-16 09:12:50|3144.42|3136.72|3144.1|3136.4|3144.42|3136.72|3143.69|3135.99|15
1645002780000|2022-02-16 09:13:00|3144.15|3136.45|3143.25|3135.55|3144.66|3136.96|3143|3135.3|24
1645002790000|2022-02-16 09:13:10|3143.48|3135.78|3143.51|3135.81|3143.88|3136.18|3143.37|3135.67|10
1645002800000|2022-02-16 09:13:20|3143.78|3136.08|3144.39|3136.69|3144.39|3136.69|3143.35|3135.65|19
1645002810000|2022-02-16 09:13:30|3144.35|3136.65|3145.06|3137.36|3145.06|3137.36|3143.51|3135.81|27
1645002820000|2022-02-16 09:13:40|3145.05|3137.35|3144.65|3136.95|3145.05|3137.35|3144.47|3136.77|15
1645002830000|2022-02-16 09:13:50|3144.95|3137.25|3145.32|3137.62|3145.32|3137.62|3144.95|3137.25|10
1645002840000|2022-02-16 09:14:00|3145.33|3137.63|3146.26|3138.56|3146.26|3138.56|3145.18|3137.48|17
1645002850000|2022-02-16 09:14:10|3146.25|3138.55|3146.6|3138.9|3147.1|3139.4|3145.43|3137.73|29
1645002860000|2022-02-16 09:14:20|3146.79|3139.09|3146.05|3138.35|3147.3|3139.6|3146.05|3138.35|23
1645002870000|2022-02-16 09:14:30|3146.36|3138.66|3145.56|3137.86|3146.98|3139.28|3145.56|3137.86|26
1645002880000|2022-02-16 09:14:40|3146.39|3138.69|3146.79|3139.09|3147.45|3139.75|3145.68|3137.98|28
1645002890000|2022-02-16 09:14:50|3147.06|3139.36|3146.82|3139.12|3147.47|3139.77|3146.5|3138.8|29
1645002900000|2022-02-16 09:15:00|3147.07|3139.37|3146.85|3139.15|3147.11|3139.41|3146.5|3138.8|34
1645002910000|2022-02-16 09:15:10|3146.73|3139.03|3146.65|3138.95|3147.3|3139.6|3146.46|3138.76|38
1645002920000|2022-02-16 09:15:20|3146.69|3138.99|3147.67|3139.97|3147.76|3140.06|3146.51|3138.81|31
1645002930000|2022-02-16 09:15:30|3147.54|3139.84|3148.51|3140.81|3149.17|3141.47|3147.54|3139.84|29
1645002940000|2022-02-16 09:15:40|3148.61|3140.91|3147.76|3140.06|3148.62|3140.92|3147.76|3140.06|36
1645002950000|2022-02-16 09:15:50|3147.79|3140.09|3146.9|3139.2|3147.92|3140.22|3146.61|3138.91|26
1645002960000|2022-02-16 09:16:00|3146.74|3139.04|3148.38|3140.68|3148.48|3140.78|3146.73|3139.03|33
1645002970000|2022-02-16 09:16:10|3148.62|3140.92|3148.12|3140.42|3148.85|3141.15|3147.79|3140.09|26
1645002980000|2022-02-16 09:16:20|3147.99|3140.29|3148.14|3140.44|3148.75|3141.05|3147.99|3140.29|30
1645002990000|2022-02-16 09:16:30|3147.83|3140.13|3148.43|3140.73|3148.65|3140.95|3147.64|3139.94|33
1645003000000|2022-02-16 09:16:40|3148.76|3141.06|3149.45|3141.75|3149.48|3141.78|3148.38|3140.68|24
1645003010000|2022-02-16 09:16:50|3149.39|3141.69|3149.87|3142.17|3149.9|3142.2|3149.19|3141.49|35
1645003020000|2022-02-16 09:17:00|3149.82|3142.12|3149.59|3141.89|3149.85|3142.15|3149.04|3141.34|28
1645003030000|2022-02-16 09:17:10|3149.82|3142.12|3150.04|3142.34|3150.3|3142.6|3149.45|3141.75|32
1645003040000|2022-02-16 09:17:20|3149.45|3141.75|3149.53|3141.83|3150.12|3142.42|3149.45|3141.75|20
1645003050000|2022-02-16 09:17:30|3149.54|3141.84|3149.01|3141.31|3149.96|3142.26|3148.9|3141.2|30
1645003060000|2022-02-16 09:17:40|3149|3141.3|3148.98|3141.28|3149.33|3141.63|3148.98|3141.28|17
1645003070000|2022-02-16 09:17:50|3148.93|3141.23|3148.15|3140.45|3149.03|3141.33|3148.15|3140.45|16
1645003080000|2022-02-16 09:18:00|3148.64|3140.94|3148.66|3140.96|3148.66|3140.96|3147.05|3139.35|29
1645003090000|2022-02-16 09:18:10|3148.45|3140.75|3149.1|3141.4|3149.1|3141.4|3148.42|3140.72|18
1645003100000|2022-02-16 09:18:20|3149.04|3141.34|3148.75|3141.05|3149.04|3141.34|3148.25|3140.55|26
1645003110000|2022-02-16 09:18:30|3148.76|3141.06|3148.8|3141.1|3148.85|3141.15|3148.65|3140.95|9
1645003120000|2022-02-16 09:18:40|3148.66|3140.96|3148.89|3141.19|3148.89|3141.19|3148.66|3140.96|18
1645003130000|2022-02-16 09:18:50|3148.54|3140.84|3149.33|3141.63|3149.58|3141.88|3148.38|3140.68|14
1645003140000|2022-02-16 09:19:00|3149.4|3141.7|3148.54|3140.84|3149.52|3141.82|3148.32|3140.62|36
1645003150000|2022-02-16 09:19:10|3148.46|3140.76|3147.48|3139.78|3148.62|3140.92|3147.47|3139.77|28
1645003160000|2022-02-16 09:19:20|3147.79|3140.09|3147.1|3139.4|3147.79|3140.09|3146.7|3139|29
1645003170000|2022-02-16 09:19:30|3147.08|3139.38|3147.06|3139.36|3147.12|3139.42|3146.95|3139.25|9
1645003180000|2022-02-16 09:19:40|3147.04|3139.34|3148.41|3140.71|3148.57|3140.87|3146.99|3139.29|17
1645003190000|2022-02-16 09:19:50|3148.33|3140.63|3147.77|3140.07|3148.33|3140.63|3147.15|3139.45|26
1645003200000|2022-02-16 09:20:00|3148.23|3140.53|3149.09|3141.39|3149.11|3141.41|3147.42|3139.72|22
1645003210000|2022-02-16 09:20:10|3148.84|3141.14|3147.94|3140.24|3149.11|3141.41|3147.44|3139.74|25
1645003220000|2022-02-16 09:20:20|3147.76|3140.06|3148.03|3140.33|3148.29|3140.59|3147.76|3140.06|14
1645003230000|2022-02-16 09:20:30|3148.04|3140.34|3147.96|3140.26|3148.05|3140.35|3147.93|3140.23|13
1645003240000|2022-02-16 09:20:40|3148.3|3140.6|3148.92|3141.22|3148.96|3141.26|3148.3|3140.6|11
1645003250000|2022-02-16 09:20:50|3148.93|3141.23|3148.65|3140.95|3149.05|3141.35|3148.64|3140.94|11
1645003260000|2022-02-16 09:21:00|3148.79|3141.09|3148.36|3140.66|3148.91|3141.21|3148.36|3140.66|14
1645003270000|2022-02-16 09:21:10|3147.92|3140.22|3148.11|3140.41|3148.39|3140.69|3147.49|3139.79|25
1645003280000|2022-02-16 09:21:20|3148.01|3140.31|3147.56|3139.86|3148.08|3140.38|3147.19|3139.49|27
1645003290000|2022-02-16 09:21:30|3147.57|3139.87|3148.68|3140.98|3148.78|3141.08|3147.57|3139.87|24
1645003300000|2022-02-16 09:21:40|3148.52|3140.82|3148.81|3141.11|3149.09|3141.39|3148.52|3140.82|28
1645003310000|2022-02-16 09:21:50|3148.78|3141.08|3148.88|3141.18|3149.12|3141.42|3148.74|3141.04|28
1645003320000|2022-02-16 09:22:00|3149.12|3141.42|3147.67|3139.97|3149.16|3141.46|3147.62|3139.92|26
1645003330000|2022-02-16 09:22:10|3147.62|3139.92|3148.44|3140.74|3148.81|3141.11|3147.62|3139.92|33
1645003340000|2022-02-16 09:22:20|3148.42|3140.72|3148.18|3140.48|3148.73|3141.03|3148.18|3140.48|29
1645003350000|2022-02-16 09:22:30|3148.56|3140.86|3148.45|3140.75|3148.56|3140.86|3148.32|3140.62|16
1645003360000|2022-02-16 09:22:40|3148.4|3140.7|3148.08|3140.38|3148.4|3140.7|3147.49|3139.79|22
1645003370000|2022-02-16 09:22:50|3148.09|3140.39|3147.89|3140.19|3148.09|3140.39|3147.85|3140.15|11
1645003380000|2022-02-16 09:23:00|3148.03|3140.33|3148.03|3140.33|3148.2|3140.5|3147.94|3140.24|11
1645003390000|2022-02-16 09:23:10|3148.06|3140.36|3146.58|3138.88|3148.06|3140.36|3145.78|3138.08|23
1645003400000|2022-02-16 09:23:20|3146.95|3139.25|3146.92|3139.22|3147.27|3139.57|3146.72|3139.02|17
1645003410000|2022-02-16 09:23:30|3146.71|3139.01|3146.79|3139.09|3147.12|3139.42|3146.69|3138.99|15
1645003420000|2022-02-16 09:23:40|3146.81|3139.11|3145.85|3138.15|3146.88|3139.18|3145.5|3137.8|29
1645003430000|2022-02-16 09:23:50|3145.43|3137.73|3146.42|3138.72|3146.47|3138.77|3144.6|3136.9|33
1645003440000|2022-02-16 09:24:00|3146.18|3138.48|3146.28|3138.58|3146.33|3138.63|3146.12|3138.42|26
1645003450000|2022-02-16 09:24:10|3146.18|3138.48|3146.92|3139.22|3147.18|3139.48|3145.59|3137.89|38
1645003460000|2022-02-16 09:24:20|3146.84|3139.14|3147.15|3139.45|3147.48|3139.78|3146.8|3139.1|21
1645003470000|2022-02-16 09:24:30|3147.48|3139.78|3146.28|3138.58|3147.54|3139.84|3146.28|3138.58|28
1645003480000|2022-02-16 09:24:40|3146.38|3138.68|3146.63|3138.93|3146.63|3138.93|3146.19|3138.49|17
1645003490000|2022-02-16 09:24:50|3146.59|3138.89|3147.16|3139.46|3147.16|3139.46|3146.59|3138.89|11
1645003500000|2022-02-16 09:25:00|3147.2|3139.5|3147.78|3140.08|3147.78|3140.08|3146.9|3139.2|28
1645003510000|2022-02-16 09:25:10|3147.71|3140.01|3148.78|3141.08|3148.91|3141.21|3147.71|3140.01|28
1645003520000|2022-02-16 09:25:20|3149.12|3141.42|3148.89|3141.19|3149.73|3142.03|3148.8|3141.1|33
1645003530000|2022-02-16 09:25:30|3148.9|3141.2|3148.71|3141.01|3148.92|3141.22|3148.53|3140.83|17
1645003540000|2022-02-16 09:25:40|3149|3141.3|3148.96|3141.26|3149.43|3141.73|3148.73|3141.03|24
1645003550000|2022-02-16 09:25:50|3148.94|3141.24|3148.64|3140.94|3149.32|3141.62|3148.64|3140.94|24
1645003560000|2022-02-16 09:26:00|3148.62|3140.92|3148.75|3141.05|3149.15|3141.45|3148.62|3140.92|26
1645003570000|2022-02-16 09:26:10|3148.87|3141.17|3149.32|3141.62|3149.32|3141.62|3148.87|3141.17|18
1645003580000|2022-02-16 09:26:20|3149.37|3141.67|3150.24|3142.54|3150.26|3142.56|3149.3|3141.6|23
1645003590000|2022-02-16 09:26:30|3150.25|3142.55|3149.89|3142.19|3150.31|3142.61|3149.73|3142.03|27
1645003600000|2022-02-16 09:26:40|3149.9|3142.2|3149.96|3142.26|3149.96|3142.26|3149.86|3142.16|20
1645003610000|2022-02-16 09:26:50|3149.99|3142.29|3150.06|3142.36|3150.15|3142.45|3149.83|3142.13|23
1645003620000|2022-02-16 09:27:00|3150.14|3142.44|3150.27|3142.57|3150.27|3142.57|3150.06|3142.36|8
1645003630000|2022-02-16 09:27:10|3150.06|3142.36|3152.1|3144.4|3152.4|3144.7|3150.06|3142.36|35
1645003640000|2022-02-16 09:27:20|3152.16|3144.46|3152.6|3144.9|3152.6|3144.9|3152.02|3144.32|20
1645003650000|2022-02-16 09:27:30|3152.53|3144.83|3152.63|3144.93|3153.02|3145.32|3152.38|3144.68|18
1645003660000|2022-02-16 09:27:40|3152.65|3144.95|3153.04|3145.34|3153.25|3145.55|3152.65|3144.95|24
1645003670000|2022-02-16 09:27:50|3153.09|3145.39|3151.95|3144.25|3153.11|3145.41|3151.93|3144.23|37
1645003680000|2022-02-16 09:28:00|3151.96|3144.26|3152.25|3144.55|3152.42|3144.72|3151.96|3144.26|17
1645003690000|2022-02-16 09:28:10|3152.26|3144.56|3152.47|3144.77|3152.47|3144.77|3152.26|3144.56|14
1645003700000|2022-02-16 09:28:20|3152.4|3144.7|3152.5|3144.8|3152.52|3144.82|3152.4|3144.7|11
1645003710000|2022-02-16 09:28:30|3152.61|3144.91|3152.6|3144.9|3152.64|3144.94|3152.6|3144.9|4
1645003720000|2022-02-16 09:28:40|3152.61|3144.91|3152.96|3145.26|3152.96|3145.26|3152.61|3144.91|8
1645003730000|2022-02-16 09:28:50|3152.98|3145.28|3152.7|3145|3152.99|3145.29|3152.32|3144.62|16
1645003740000|2022-02-16 09:29:00|3152.77|3145.07|3153.2|3145.5|3153.2|3145.5|3152.77|3145.07|7
1645003750000|2022-02-16 09:29:10|3153.23|3145.53|3153.36|3145.66|3153.39|3145.69|3153.19|3145.49|4
1645003760000|2022-02-16 09:29:20|3153.19|3145.49|3153.39|3145.69|3153.39|3145.69|3153.17|3145.47|18
1645003770000|2022-02-16 09:29:30|3153.36|3145.66|3153.2|3145.5|3153.39|3145.69|3153.15|3145.45|19
1645003780000|2022-02-16 09:29:40|3153.21|3145.51|3153.3|3145.6|3153.3|3145.6|3153.17|3145.47|12
1645003790000|2022-02-16 09:29:50|3153.09|3145.39|3152.86|3145.16|3153.09|3145.39|3152.84|3145.14|9
1645003800000|2022-02-16 09:30:00|3152.89|3145.19|3152.56|3144.86|3152.95|3145.25|3152.55|3144.85|18
1645003810000|2022-02-16 09:30:10|3152.7|3145|3153.05|3145.35|3153.78|3146.08|3152.7|3145|25
1645003820000|2022-02-16 09:30:20|3153.22|3145.52|3153.82|3146.12|3153.82|3146.12|3152.96|3145.26|18
1645003830000|2022-02-16 09:30:30|3153.94|3146.24|3154.27|3146.57|3154.39|3146.69|3153.87|3146.17|12
1645003840000|2022-02-16 09:30:40|3154.34|3146.64|3153.82|3146.12|3154.34|3146.64|3153.37|3145.67|18
1645003850000|2022-02-16 09:30:50|3153.83|3146.13|3153.67|3145.97|3153.83|3146.13|3153.67|3145.97|3
1645003860000|2022-02-16 09:31:00|3153.73|3146.03|3154.39|3146.69|3154.39|3146.69|3153.73|3146.03|15
1645003870000|2022-02-16 09:31:10|3154.48|3146.78|3154.26|3146.56|3154.56|3146.86|3154.03|3146.33|20
1645003880000|2022-02-16 09:31:20|3154.31|3146.61|3153.71|3146.01|3154.31|3146.61|3153.71|3146.01|16
1645003890000|2022-02-16 09:31:30|3153.94|3146.24|3153.52|3145.82|3153.94|3146.24|3153.07|3145.37|16
1645003900000|2022-02-16 09:31:40|3153.65|3145.95|3153.41|3145.71|3153.65|3145.95|3153.04|3145.34|23
1645003910000|2022-02-16 09:31:50|3153.33|3145.63|3153.44|3145.74|3153.44|3145.74|3153.04|3145.34|25
1645003920000|2022-02-16 09:32:00|3153.47|3145.77|3153.15|3145.45|3153.63|3145.93|3153.15|3145.45|22
1645003930000|2022-02-16 09:32:10|3153.14|3145.44|3152.11|3144.41|3153.14|3145.44|3152.06|3144.36|29
1645003940000|2022-02-16 09:32:20|3152.12|3144.42|3152.23|3144.53|3152.26|3144.56|3151.99|3144.29|25
1645003950000|2022-02-16 09:32:30|3152.22|3144.52|3152.18|3144.48|3152.43|3144.73|3152.13|3144.43|13
1645003960000|2022-02-16 09:32:40|3152.23|3144.53|3153.34|3145.64|3153.45|3145.75|3152.18|3144.48|25
1645003970000|2022-02-16 09:32:50|3153.3|3145.6|3153.45|3145.75|3153.5|3145.8|3153.3|3145.6|13
1645003980000|2022-02-16 09:33:00|3153.46|3145.76|3153.49|3145.79|3153.49|3145.79|3153.3|3145.6|26
1645003990000|2022-02-16 09:33:10|3153.39|3145.69|3153.79|3146.09|3153.88|3146.18|3153.38|3145.68|18
1645004000000|2022-02-16 09:33:20|3153.83|3146.13|3154.99|3147.29|3154.99|3147.29|3153.83|3146.13|21
1645004010000|2022-02-16 09:33:30|3155.09|3147.39|3154.54|3146.84|3155.09|3147.39|3154.38|3146.68|12
1645004020000|2022-02-16 09:33:40|3154.52|3146.82|3154.99|3147.29|3154.99|3147.29|3154.38|3146.68|17
1645004030000|2022-02-16 09:33:50|3154.67|3146.97|3155.24|3147.54|3155.24|3147.54|3154.38|3146.68|12
1645004040000|2022-02-16 09:34:00|3154.91|3147.21|3155.24|3147.54|3155.27|3147.57|3154.9|3147.2|13
1645004050000|2022-02-16 09:34:10|3155.29|3147.59|3155.19|3147.49|3155.29|3147.59|3154.92|3147.22|10
1645004060000|2022-02-16 09:34:20|3155.17|3147.47|3155.1|3147.4|3155.19|3147.49|3155.07|3147.37|11
1645004070000|2022-02-16 09:34:30|3155.12|3147.42|3155.27|3147.57|3155.31|3147.61|3155.01|3147.31|16
1645004080000|2022-02-16 09:34:40|3155.25|3147.55|3155.32|3147.62|3155.63|3147.93|3155.21|3147.51|19
1645004090000|2022-02-16 09:34:50|3155.39|3147.69|3155.41|3147.71|3155.5|3147.8|3155.37|3147.67|18
1645004100000|2022-02-16 09:35:00|3155.49|3147.79|3155.41|3147.71|3155.51|3147.81|3155.3|3147.6|28
1645004110000|2022-02-16 09:35:10|3155.45|3147.75|3154.52|3146.82|3155.52|3147.82|3154.18|3146.48|25
1645004120000|2022-02-16 09:35:20|3154.17|3146.47|3154.02|3146.32|3154.46|3146.76|3153.86|3146.16|32
1645004130000|2022-02-16 09:35:30|3154.12|3146.42|3155.5|3147.8|3155.5|3147.8|3154.07|3146.37|29
1645004140000|2022-02-16 09:35:40|3155.33|3147.63|3155.55|3147.85|3156.38|3148.68|3155.33|3147.63|31
1645004150000|2022-02-16 09:35:50|3156.25|3148.55|3156|3148.3|3156.25|3148.55|3155.34|3147.64|23
1645004160000|2022-02-16 09:36:00|3156.05|3148.35|3155.81|3148.11|3156.53|3148.83|3155.55|3147.85|33
1645004170000|2022-02-16 09:36:10|3155.77|3148.07|3156.52|3148.82|3156.52|3148.82|3155.58|3147.88|25
1645004180000|2022-02-16 09:36:20|3156.55|3148.85|3157.38|3149.68|3157.38|3149.68|3156.52|3148.82|13
1645004190000|2022-02-16 09:36:30|3157.43|3149.73|3156.75|3149.05|3157.91|3150.21|3156.73|3149.03|19
1645004200000|2022-02-16 09:36:40|3156.68|3148.98|3156.88|3149.18|3156.98|3149.28|3156.68|3148.98|30
1645004210000|2022-02-16 09:36:50|3156.95|3149.25|3156.3|3148.6|3156.95|3149.25|3156.14|3148.44|27
1645004220000|2022-02-16 09:37:00|3156.33|3148.63|3156.38|3148.68|3156.49|3148.79|3156.2|3148.5|23
1645004230000|2022-02-16 09:37:10|3156.26|3148.56|3155.47|3147.77|3156.37|3148.67|3154.98|3147.28|23
1645004240000|2022-02-16 09:37:20|3155.65|3147.95|3156.04|3148.34|3156.37|3148.67|3155.6|3147.9|24
1645004250000|2022-02-16 09:37:30|3156.17|3148.47|3156.19|3148.49|3156.48|3148.78|3156.09|3148.39|29
1645004260000|2022-02-16 09:37:40|3156.21|3148.51|3156.34|3148.64|3156.4|3148.7|3156.09|3148.39|28
1645004270000|2022-02-16 09:37:50|3156.33|3148.63|3155.14|3147.44|3156.34|3148.64|3155.14|3147.44|26
1645004280000|2022-02-16 09:38:00|3155.23|3147.53|3155.46|3147.76|3155.59|3147.89|3155.15|3147.45|31
1645004290000|2022-02-16 09:38:10|3155.33|3147.63|3155.43|3147.73|3155.53|3147.83|3155.33|3147.63|16
1645004300000|2022-02-16 09:38:20|3155.42|3147.72|3153.14|3145.44|3155.42|3147.72|3152.88|3145.18|28
1645004310000|2022-02-16 09:38:30|3153.13|3145.43|3153.86|3146.16|3154.12|3146.42|3152.77|3145.07|27
1645004320000|2022-02-16 09:38:40|3153.64|3145.94|3153.88|3146.18|3154.06|3146.36|3153.42|3145.72|30
1645004330000|2022-02-16 09:38:50|3153.55|3145.85|3153|3145.3|3153.55|3145.85|3152.33|3144.63|33
1645004340000|2022-02-16 09:39:00|3153.42|3145.72|3152.73|3145.03|3153.57|3145.87|3152.17|3144.47|32
1645004350000|2022-02-16 09:39:10|3152.93|3145.23|3152.89|3145.19|3152.93|3145.23|3152.19|3144.49|28
1645004360000|2022-02-16 09:39:20|3152.69|3144.99|3152.57|3144.87|3152.86|3145.16|3152.31|3144.61|30
1645004370000|2022-02-16 09:39:30|3152.59|3144.89|3152.29|3144.59|3152.59|3144.89|3152.19|3144.49|25
1645004380000|2022-02-16 09:39:40|3152.3|3144.6|3151.91|3144.21|3152.39|3144.69|3151.22|3143.52|28
1645004390000|2022-02-16 09:39:50|3151.96|3144.26|3152.1|3144.4|3152.39|3144.69|3151.5|3143.8|28
1645004400000|2022-02-16 09:40:00|3152.04|3144.34|3151.89|3144.19|3152.34|3144.64|3151.61|3143.91|24
1645004410000|2022-02-16 09:40:10|3151.9|3144.2|3152.36|3144.66|3152.36|3144.66|3150.94|3143.24|18
1645004420000|2022-02-16 09:40:20|3152.41|3144.71|3151.67|3143.97|3152.41|3144.71|3151.12|3143.42|29
1645004430000|2022-02-16 09:40:30|3151.12|3143.42|3150.46|3142.76|3151.63|3143.93|3150.21|3142.51|20
1645004440000|2022-02-16 09:40:40|3150.47|3142.77|3150.94|3143.24|3151.17|3143.47|3150.47|3142.77|21
1645004450000|2022-02-16 09:40:50|3150.98|3143.28|3151.41|3143.71|3151.41|3143.71|3150.6|3142.9|28
1645004460000|2022-02-16 09:41:00|3151.08|3143.38|3150.79|3143.09|3151.08|3143.38|3150.27|3142.57|27
1645004470000|2022-02-16 09:41:10|3150.75|3143.05|3150.92|3143.22|3151.27|3143.57|3150.68|3142.98|18
1645004480000|2022-02-16 09:41:20|3150.96|3143.26|3150.67|3142.97|3150.96|3143.26|3150.4|3142.7|16
1645004490000|2022-02-16 09:41:30|3150.68|3142.98|3151.6|3143.9|3152|3144.3|3150.68|3142.98|22
1645004500000|2022-02-16 09:41:40|3151.55|3143.85|3151.51|3143.81|3152.04|3144.34|3151.51|3143.81|19
1645004510000|2022-02-16 09:41:50|3151.35|3143.65|3151.52|3143.82|3151.93|3144.23|3151.35|3143.65|30
1645004520000|2022-02-16 09:42:00|3151.53|3143.83|3151.59|3143.89|3151.84|3144.14|3151.26|3143.56|29
1645004530000|2022-02-16 09:42:10|3151.51|3143.81|3151.02|3143.32|3152|3144.3|3150.47|3142.77|32
1645004540000|2022-02-16 09:42:20|3150.13|3142.43|3149.79|3142.09|3150.13|3142.43|3149.15|3141.45|32
1645004550000|2022-02-16 09:42:30|3149.78|3142.08|3149.45|3141.75|3149.85|3142.15|3149.44|3141.74|17
1645004560000|2022-02-16 09:42:40|3149.48|3141.78|3148.79|3141.09|3149.5|3141.8|3148.71|3141.01|21
1645004570000|2022-02-16 09:42:50|3148.75|3141.05|3148.97|3141.27|3149.08|3141.38|3148.67|3140.97|30
1645004580000|2022-02-16 09:43:00|3149|3141.3|3149.07|3141.37|3149.32|3141.62|3148.57|3140.87|20
1645004590000|2022-02-16 09:43:10|3149.14|3141.44|3149.3|3141.6|3149.59|3141.89|3149.09|3141.39|30
1645004600000|2022-02-16 09:43:20|3149.34|3141.64|3148.88|3141.18|3149.6|3141.9|3148.88|3141.18|24
1645004610000|2022-02-16 09:43:30|3148.89|3141.19|3148.19|3140.49|3148.89|3141.19|3147.9|3140.2|17
1645004620000|2022-02-16 09:43:40|3148.2|3140.5|3148.43|3140.73|3149.4|3141.7|3148.2|3140.5|9
1645004630000|2022-02-16 09:43:50|3148.53|3140.83|3148.68|3140.98|3149.24|3141.54|3148.43|3140.73|17
1645004640000|2022-02-16 09:44:00|3149.14|3141.44|3148.58|3140.88|3149.45|3141.75|3148.52|3140.82|18
1645004650000|2022-02-16 09:44:10|3149.4|3141.7|3146.73|3139.03|3149.4|3141.7|3146.68|3138.98|22
1645004660000|2022-02-16 09:44:20|3146.72|3139.02|3145.97|3138.27|3147.21|3139.51|3145.48|3137.78|33
1645004670000|2022-02-16 09:44:30|3145.91|3138.21|3146.94|3139.24|3146.94|3139.24|3144.8|3137.1|32
1645004680000|2022-02-16 09:44:40|3144.87|3137.17|3143.46|3135.76|3144.95|3137.25|3143.16|3135.46|32
1645004690000|2022-02-16 09:44:50|3143.71|3136.01|3143.05|3135.35|3144.73|3137.03|3143.05|3135.35|22
1645004700000|2022-02-16 09:45:00|3143.04|3135.34|3143.19|3135.49|3144.73|3137.03|3142.16|3134.46|16
1645004710000|2022-02-16 09:45:10|3143.21|3135.51|3144.26|3136.56|3144.26|3136.56|3142.88|3135.18|17
1645004720000|2022-02-16 09:45:20|3144.58|3136.88|3143.76|3136.06|3144.77|3137.07|3143.76|3136.06|26
1645004730000|2022-02-16 09:45:30|3143.82|3136.12|3143.85|3136.15|3144.56|3136.86|3143.7|3136|24
1645004740000|2022-02-16 09:45:40|3144.25|3136.55|3143.94|3136.24|3144.47|3136.77|3143.77|3136.07|21
1645004750000|2022-02-16 09:45:50|3144.05|3136.35|3143.71|3136.01|3144.08|3136.38|3142.75|3135.05|24
1645004760000|2022-02-16 09:46:00|3143.53|3135.83|3143.63|3135.93|3143.85|3136.15|3143.06|3135.36|22
1645004770000|2022-02-16 09:46:10|3143.5|3135.8|3143.7|3136|3144.05|3136.35|3143.32|3135.62|29
1645004780000|2022-02-16 09:46:20|3143.97|3136.27|3143.09|3135.39|3143.97|3136.27|3142.83|3135.13|19
1645004790000|2022-02-16 09:46:30|3142.83|3135.13|3142.75|3135.05|3143.8|3136.1|3142.75|3135.05|19
1645004800000|2022-02-16 09:46:40|3143.4|3135.7|3142.8|3135.1|3143.4|3135.7|3142.35|3134.65|8
1645004810000|2022-02-16 09:46:50|3143.21|3135.51|3142.7|3135|3143.22|3135.52|3141.48|3133.78|27
1645004820000|2022-02-16 09:47:00|3142.19|3134.49|3143.3|3135.6|3143.47|3135.77|3142.19|3134.49|23
1645004830000|2022-02-16 09:47:10|3143.4|3135.7|3143.35|3135.65|3143.4|3135.7|3143.22|3135.52|14
1645004840000|2022-02-16 09:47:20|3143.5|3135.8|3143.54|3135.84|3143.58|3135.88|3143.5|3135.8|8
1645004850000|2022-02-16 09:47:30|3143.5|3135.8|3143.77|3136.07|3143.85|3136.15|3143.5|3135.8|10
1645004860000|2022-02-16 09:47:40|3143.76|3136.06|3144.19|3136.49|3144.19|3136.49|3143.62|3135.92|17
1645004870000|2022-02-16 09:47:50|3144.16|3136.46|3144.16|3136.46|3144.17|3136.47|3144.12|3136.42|11
1645004880000|2022-02-16 09:48:00|3144.19|3136.49|3143.43|3135.73|3144.19|3136.49|3143.43|3135.73|9
1645004890000|2022-02-16 09:48:10|3143.32|3135.62|3143.6|3135.9|3143.6|3135.9|3143.24|3135.54|7
1645004900000|2022-02-16 09:48:20|3143.55|3135.85|3144.16|3136.46|3144.21|3136.51|3143.55|3135.85|16
1645004910000|2022-02-16 09:48:30|3144.13|3136.43|3144.07|3136.37|3144.16|3136.46|3143.95|3136.25|13
1645004920000|2022-02-16 09:48:40|3143.88|3136.18|3143.21|3135.51|3143.88|3136.18|3142.8|3135.1|21
1645004930000|2022-02-16 09:48:50|3142.63|3134.93|3142.73|3135.03|3143.33|3135.63|3142.63|3134.93|20
1645004940000|2022-02-16 09:49:00|3142.74|3135.04|3142.78|3135.08|3143.25|3135.55|3142.67|3134.97|16
1645004950000|2022-02-16 09:49:10|3143.62|3135.92|3143.74|3136.04|3143.9|3136.2|3143.5|3135.8|21
1645004960000|2022-02-16 09:49:20|3143.73|3136.03|3144.2|3136.5|3144.2|3136.5|3143.72|3136.02|11
1645004970000|2022-02-16 09:49:30|3144.14|3136.44|3145.17|3137.47|3145.17|3137.47|3144.14|3136.44|18
1645004980000|2022-02-16 09:49:40|3144.73|3137.03|3144.97|3137.27|3145.33|3137.63|3144.73|3137.03|25
1645004990000|2022-02-16 09:49:50|3144.99|3137.29|3144.95|3137.25|3145.18|3137.48|3144.95|3137.25|27
1645005000000|2022-02-16 09:50:00|3144.98|3137.28|3145.03|3137.33|3145.28|3137.58|3144.98|3137.28|20
1645005010000|2022-02-16 09:50:10|3145.17|3137.47|3145.69|3137.99|3145.96|3138.26|3145.16|3137.46|31
1645005020000|2022-02-16 09:50:20|3145.7|3138|3145.3|3137.6|3145.83|3138.13|3145.19|3137.49|34
1645005030000|2022-02-16 09:50:30|3145.31|3137.61|3145.2|3137.5|3145.31|3137.61|3145.09|3137.39|24
1645005040000|2022-02-16 09:50:40|3145.22|3137.52|3145.39|3137.69|3145.4|3137.7|3145.2|3137.5|23
1645005050000|2022-02-16 09:50:50|3145.45|3137.75|3144.9|3137.2|3145.48|3137.78|3144.84|3137.14|24
1645005060000|2022-02-16 09:51:00|3144.89|3137.19|3144.81|3137.11|3145.09|3137.39|3144.81|3137.11|18
1645005070000|2022-02-16 09:51:10|3144.82|3137.12|3144.91|3137.21|3145.03|3137.33|3144.77|3137.07|20
1645005080000|2022-02-16 09:51:20|3145.08|3137.38|3145.1|3137.4|3145.12|3137.42|3144.75|3137.05|16
1645005090000|2022-02-16 09:51:30|3144.93|3137.23|3143.7|3136|3145.1|3137.4|3143.69|3135.99|27
1645005100000|2022-02-16 09:51:40|3143.71|3136.01|3143.28|3135.58|3143.83|3136.13|3143.23|3135.53|16
1645005110000|2022-02-16 09:51:50|3143.31|3135.61|3142.77|3135.07|3143.31|3135.61|3142.76|3135.06|31
1645005120000|2022-02-16 09:52:00|3142.72|3135.02|3142.98|3135.28|3143.03|3135.33|3142.7|3135|14
1645005130000|2022-02-16 09:52:10|3142.91|3135.21|3142.29|3134.59|3143|3135.3|3142.28|3134.58|26
1645005140000|2022-02-16 09:52:20|3142.3|3134.6|3142.4|3134.7|3142.4|3134.7|3141.85|3134.15|11
1645005150000|2022-02-16 09:52:30|3142.2|3134.5|3141.64|3133.94|3142.2|3134.5|3141.38|3133.68|19
1645005160000|2022-02-16 09:52:40|3141.6|3133.9|3141.23|3133.53|3141.6|3133.9|3140.86|3133.16|12
1645005170000|2022-02-16 09:52:50|3141.24|3133.54|3140.98|3133.28|3141.78|3134.08|3140.98|3133.28|17
1645005180000|2022-02-16 09:53:00|3141.05|3133.35|3140.52|3132.82|3141.1|3133.4|3140.45|3132.75|29
1645005190000|2022-02-16 09:53:10|3140.42|3132.72|3139.72|3132.02|3140.42|3132.72|3139.69|3131.99|29
1645005200000|2022-02-16 09:53:20|3139.79|3132.09|3139.04|3131.34|3139.8|3132.1|3138.93|3131.23|31
1645005210000|2022-02-16 09:53:30|3139.08|3131.38|3138.52|3130.82|3139.48|3131.78|3138.33|3130.63|29
1645005220000|2022-02-16 09:53:40|3138.72|3131.02|3138.09|3130.39|3138.8|3131.1|3138.04|3130.34|17
1645005230000|2022-02-16 09:53:50|3138.06|3130.36|3138.06|3130.36|3138.22|3130.52|3137.92|3130.22|23
1645005240000|2022-02-16 09:54:00|3138.08|3130.38|3137.56|3129.86|3138.22|3130.52|3137.36|3129.66|29
1645005250000|2022-02-16 09:54:10|3137.54|3129.84|3136.27|3128.57|3137.6|3129.9|3136.27|3128.57|31
1645005260000|2022-02-16 09:54:20|3136.29|3128.59|3135.17|3127.47|3136.29|3128.59|3135.11|3127.41|25
1645005270000|2022-02-16 09:54:30|3135.3|3127.6|3136.01|3128.31|3136.01|3128.31|3135.21|3127.51|25
1645005280000|2022-02-16 09:54:40|3135.81|3128.11|3136.21|3128.51|3136.32|3128.62|3135.71|3128.01|16
1645005290000|2022-02-16 09:54:50|3135.98|3128.28|3135.52|3127.82|3135.98|3128.28|3135.52|3127.82|12
1645005300000|2022-02-16 09:55:00|3135.49|3127.79|3135.5|3127.8|3135.9|3128.2|3135.49|3127.79|14
1645005310000|2022-02-16 09:55:10|3135.29|3127.59|3135.82|3128.12|3135.85|3128.15|3135.01|3127.31|21
1645005320000|2022-02-16 09:55:20|3135.91|3128.21|3135.98|3128.28|3136.4|3128.7|3135.87|3128.17|20
1645005330000|2022-02-16 09:55:30|3136.08|3128.38|3137.07|3129.37|3137.07|3129.37|3136.08|3128.38|30
1645005340000|2022-02-16 09:55:40|3136.68|3128.98|3137.48|3129.78|3137.9|3130.2|3136.68|3128.98|29
1645005350000|2022-02-16 09:55:50|3137.51|3129.81|3137.1|3129.4|3138.39|3130.69|3137.1|3129.4|23
1645005360000|2022-02-16 09:56:00|3137.32|3129.62|3138.9|3131.2|3138.9|3131.2|3137.1|3129.4|21
1645005370000|2022-02-16 09:56:10|3139.05|3131.35|3137.24|3129.54|3139.41|3131.71|3136.67|3128.97|35
1645005380000|2022-02-16 09:56:20|3137.14|3129.44|3137.31|3129.61|3137.36|3129.66|3136.57|3128.87|32
1645005390000|2022-02-16 09:56:30|3137.13|3129.43|3137.33|3129.63|3137.33|3129.63|3137.12|3129.42|14
1645005400000|2022-02-16 09:56:40|3137.16|3129.46|3137.04|3129.34|3137.24|3129.54|3136.96|3129.26|28
1645005410000|2022-02-16 09:56:50|3137.12|3129.42|3136.1|3128.4|3137.12|3129.42|3136.1|3128.4|25
1645005420000|2022-02-16 09:57:00|3136.06|3128.36|3136.46|3128.76|3136.46|3128.76|3136.06|3128.36|18
1645005430000|2022-02-16 09:57:10|3136.52|3128.82|3136.78|3129.08|3136.78|3129.08|3136.34|3128.64|20
1645005440000|2022-02-16 09:57:20|3136.79|3129.09|3136.32|3128.62|3136.84|3129.14|3136.32|3128.62|27
1645005450000|2022-02-16 09:57:30|3136.31|3128.61|3136.37|3128.67|3136.68|3128.98|3136.31|3128.61|22
1645005460000|2022-02-16 09:57:40|3136.44|3128.74|3135.79|3128.09|3136.46|3128.76|3135.79|3128.09|20
1645005470000|2022-02-16 09:57:50|3135.9|3128.2|3136.21|3128.51|3136.47|3128.77|3135.9|3128.2|20
1645005480000|2022-02-16 09:58:00|3136.2|3128.5|3136.29|3128.59|3136.32|3128.62|3136.12|3128.42|20
1645005490000|2022-02-16 09:58:10|3136.37|3128.67|3136.21|3128.51|3136.4|3128.7|3136.2|3128.5|24
1645005500000|2022-02-16 09:58:20|3136.2|3128.5|3134.83|3127.13|3136.23|3128.53|3134.83|3127.13|31
1645005510000|2022-02-16 09:58:30|3134.84|3127.14|3135.62|3127.92|3135.95|3128.25|3134.42|3126.72|31
1645005520000|2022-02-16 09:58:40|3135.6|3127.9|3134.44|3126.74|3136.58|3128.88|3134.44|3126.74|36
1645005530000|2022-02-16 09:58:50|3134.25|3126.55|3133.32|3125.62|3134.33|3126.63|3133.05|3125.35|33
1645005540000|2022-02-16 09:59:00|3133.39|3125.69|3133.68|3125.98|3133.9|3126.2|3133.38|3125.68|28
1645005550000|2022-02-16 09:59:10|3133.88|3126.18|3134.36|3126.66|3134.45|3126.75|3133.66|3125.96|26
1645005560000|2022-02-16 09:59:20|3134.31|3126.61|3133.31|3125.61|3134.34|3126.64|3133.26|3125.56|35
1645005570000|2022-02-16 09:59:30|3133.29|3125.59|3133.8|3126.1|3133.92|3126.22|3133.29|3125.59|18
1645005580000|2022-02-16 09:59:40|3133.79|3126.09|3133.64|3125.94|3133.84|3126.14|3133.55|3125.85|22
1645005590000|2022-02-16 09:59:50|3133.65|3125.95|3133.68|3125.98|3133.68|3125.98|3133.12|3125.42|15
1645005600000|2022-02-16 10:00:00|3133.69|3125.99|3133.14|3125.44|3133.69|3125.99|3132.88|3125.18|30
1645005610000|2022-02-16 10:00:10|3133.04|3125.34|3132.94|3125.24|3133.09|3125.39|3132.69|3124.99|32
1645005620000|2022-02-16 10:00:20|3132.98|3125.28|3132.25|3124.55|3132.99|3125.29|3132.12|3124.42|21
1645005630000|2022-02-16 10:00:30|3132.12|3124.42|3132.18|3124.48|3132.5|3124.8|3131.87|3124.17|25
1645005640000|2022-02-16 10:00:40|3131.86|3124.16|3131.26|3123.56|3132.12|3124.42|3130.85|3123.15|36
1645005650000|2022-02-16 10:00:50|3131.28|3123.58|3131.21|3123.51|3131.37|3123.67|3131.1|3123.4|27
1645005660000|2022-02-16 10:01:00|3131.15|3123.45|3131.94|3124.24|3132.25|3124.55|3131.1|3123.4|32
1645005670000|2022-02-16 10:01:10|3131.97|3124.27|3131.93|3124.23|3132.46|3124.76|3131.93|3124.23|34
1645005680000|2022-02-16 10:01:20|3131.86|3124.16|3131.46|3123.76|3131.86|3124.16|3131.33|3123.63|25
1645005690000|2022-02-16 10:01:30|3131.53|3123.83|3131.44|3123.74|3131.99|3124.29|3131.28|3123.58|18
1645005700000|2022-02-16 10:01:40|3131.45|3123.75|3131.37|3123.67|3131.7|3124|3131.33|3123.63|32
1645005710000|2022-02-16 10:01:50|3131.38|3123.68|3131.55|3123.85|3131.97|3124.27|3131.27|3123.57|32
1645005720000|2022-02-16 10:02:00|3131.42|3123.72|3132.37|3124.67|3132.46|3124.76|3131.31|3123.61|28
1645005730000|2022-02-16 10:02:10|3132.4|3124.7|3132.97|3125.27|3133.22|3125.52|3132.32|3124.62|35
1645005740000|2022-02-16 10:02:20|3133.02|3125.32|3133.06|3125.36|3133.23|3125.53|3132.71|3125.01|33
1645005750000|2022-02-16 10:02:30|3133.12|3125.42|3134.87|3127.17|3135.04|3127.34|3133.11|3125.41|35
1645005760000|2022-02-16 10:02:40|3134.76|3127.06|3133.85|3126.15|3134.99|3127.29|3133.77|3126.07|30
1645005770000|2022-02-16 10:02:50|3133.77|3126.07|3133.58|3125.88|3133.77|3126.07|3133.37|3125.67|31
1645005780000|2022-02-16 10:03:00|3133.59|3125.89|3133.97|3126.27|3134.56|3126.86|3133.58|3125.88|31
1645005790000|2022-02-16 10:03:10|3133.89|3126.19|3134.81|3127.11|3134.86|3127.16|3133.88|3126.18|29
1645005800000|2022-02-16 10:03:20|3134.78|3127.08|3134.83|3127.13|3135.02|3127.32|3134.77|3127.07|24
1645005810000|2022-02-16 10:03:30|3134.87|3127.17|3135.5|3127.8|3135.57|3127.87|3134.87|3127.17|30
1645005820000|2022-02-16 10:03:40|3135.57|3127.87|3135.32|3127.62|3135.6|3127.9|3135.21|3127.51|16
1645005830000|2022-02-16 10:03:50|3135.31|3127.61|3135.71|3128.01|3135.76|3128.06|3135.21|3127.51|27
1645005840000|2022-02-16 10:04:00|3135.38|3127.68|3135.6|3127.9|3136.39|3128.69|3135.38|3127.68|31
1645005850000|2022-02-16 10:04:10|3135.41|3127.71|3135.36|3127.66|3135.54|3127.84|3135.07|3127.37|19
1645005860000|2022-02-16 10:04:20|3135.53|3127.83|3135.57|3127.87|3135.78|3128.08|3135.3|3127.6|23
1645005870000|2022-02-16 10:04:30|3135.9|3128.2|3136.12|3128.42|3136.23|3128.53|3135.44|3127.74|25
1645005880000|2022-02-16 10:04:40|3136.1|3128.4|3135.58|3127.88|3136.1|3128.4|3134.83|3127.13|26
1645005890000|2022-02-16 10:04:50|3135.4|3127.7|3136.04|3128.34|3136.04|3128.34|3135.22|3127.52|31
1645005900000|2022-02-16 10:05:00|3135.83|3128.13|3135.49|3127.79|3135.99|3128.29|3135.08|3127.38|36
1645005910000|2022-02-16 10:05:10|3135.98|3128.28|3136.33|3128.63|3136.65|3128.95|3135.45|3127.75|28
1645005920000|2022-02-16 10:05:20|3136.44|3128.74|3135.7|3128|3136.61|3128.91|3135.29|3127.59|31
1645005930000|2022-02-16 10:05:30|3135.45|3127.75|3134.61|3126.91|3135.85|3128.15|3134.61|3126.91|33
1645005940000|2022-02-16 10:05:40|3134.67|3126.97|3134.88|3127.18|3134.95|3127.25|3134.6|3126.9|32
1645005950000|2022-02-16 10:05:50|3135.03|3127.33|3135.34|3127.64|3135.39|3127.69|3134.72|3127.02|29
1645005960000|2022-02-16 10:06:00|3135.33|3127.63|3135.4|3127.7|3135.46|3127.76|3134.85|3127.15|34
1645005970000|2022-02-16 10:06:10|3135.41|3127.71|3136.04|3128.34|3136.29|3128.59|3135.41|3127.71|35
1645005980000|2022-02-16 10:06:20|3136.05|3128.35|3137.24|3129.54|3137.24|3129.54|3136.04|3128.34|36
1645005990000|2022-02-16 10:06:30|3137.17|3129.47|3137.48|3129.78|3137.52|3129.82|3137.06|3129.36|27
1645006000000|2022-02-16 10:06:40|3137.49|3129.79|3135.83|3128.13|3137.49|3129.79|3135.83|3128.13|30
1645006010000|2022-02-16 10:06:50|3135.88|3128.18|3135.73|3128.03|3135.95|3128.25|3135.4|3127.7|36
1645006020000|2022-02-16 10:07:00|3135.64|3127.94|3136.5|3128.8|3136.51|3128.81|3135.64|3127.94|29
1645006030000|2022-02-16 10:07:10|3136.51|3128.81|3136.1|3128.4|3136.51|3128.81|3136.02|3128.32|33
1645006040000|2022-02-16 10:07:20|3136.29|3128.59|3135.81|3128.11|3136.29|3128.59|3135.59|3127.89|28
1645006050000|2022-02-16 10:07:30|3136.09|3128.39|3135.83|3128.13|3136.19|3128.49|3135.73|3128.03|30
1645006060000|2022-02-16 10:07:40|3136.14|3128.44|3135.12|3127.42|3136.16|3128.46|3135.12|3127.42|29
1645006070000|2022-02-16 10:07:50|3135.13|3127.43|3136.13|3128.43|3136.13|3128.43|3135.07|3127.37|32
1645006080000|2022-02-16 10:08:00|3136.19|3128.49|3135.67|3127.97|3136.22|3128.52|3135.67|3127.97|31
1645006090000|2022-02-16 10:08:10|3135.69|3127.99|3135.59|3127.89|3135.84|3128.14|3135.52|3127.82|17
1645006100000|2022-02-16 10:08:20|3135.51|3127.81|3135.91|3128.21|3135.94|3128.24|3135.51|3127.81|10
1645006110000|2022-02-16 10:08:30|3135.9|3128.2|3135.81|3128.11|3135.94|3128.24|3135.65|3127.95|19
1645006120000|2022-02-16 10:08:40|3135.92|3128.22|3135.83|3128.13|3136.02|3128.32|3135.42|3127.72|22
1645006130000|2022-02-16 10:08:50|3135.82|3128.12|3135.7|3128|3135.99|3128.29|3135.67|3127.97|17
1645006140000|2022-02-16 10:09:00|3136.06|3128.36|3136.14|3128.44|3136.25|3128.55|3136.06|3128.36|24
1645006150000|2022-02-16 10:09:10|3136.21|3128.51|3136|3128.3|3136.21|3128.51|3135.62|3127.92|21
1645006160000|2022-02-16 10:09:20|3136.07|3128.37|3135.97|3128.27|3136.22|3128.52|3135.84|3128.14|31
1645006170000|2022-02-16 10:09:30|3136.02|3128.32|3136.82|3129.12|3136.82|3129.12|3135.65|3127.95|16
1645006180000|2022-02-16 10:09:40|3136.87|3129.17|3136.92|3129.22|3137|3129.3|3136.78|3129.08|22
1645006190000|2022-02-16 10:09:50|3136.88|3129.18|3137.27|3129.57|3137.36|3129.66|3136.88|3129.18|34
1645006200000|2022-02-16 10:10:00|3137.13|3129.43|3137.21|3129.51|3137.21|3129.51|3137.13|3129.43|27
1645006210000|2022-02-16 10:10:10|3137.43|3129.73|3139.02|3131.32|3139.02|3131.32|3137.42|3129.72|27
1645006220000|2022-02-16 10:10:20|3138.82|3131.12|3139.39|3131.69|3139.41|3131.71|3138.82|3131.12|36
1645006230000|2022-02-16 10:10:30|3139.35|3131.65|3138.5|3130.8|3139.54|3131.84|3138.39|3130.69|35
1645006240000|2022-02-16 10:10:40|3138.49|3130.79|3138.73|3131.03|3138.82|3131.12|3138.44|3130.74|27
1645006250000|2022-02-16 10:10:50|3138.72|3131.02|3138.68|3130.98|3138.88|3131.18|3138.59|3130.89|22
1645006260000|2022-02-16 10:11:00|3138.69|3130.99|3138.74|3131.04|3139.04|3131.34|3138.68|3130.98|23
1645006270000|2022-02-16 10:11:10|3138.98|3131.28|3139.76|3132.06|3139.76|3132.06|3138.67|3130.97|23
1645006280000|2022-02-16 10:11:20|3139.22|3131.52|3140.54|3132.84|3141.06|3133.36|3139.22|3131.52|37
1645006290000|2022-02-16 10:11:30|3140.61|3132.91|3138.98|3131.28|3140.61|3132.91|3138.79|3131.09|30
1645006300000|2022-02-16 10:11:40|3138.97|3131.27|3139.19|3131.49|3139.78|3132.08|3138.92|3131.22|27
1645006310000|2022-02-16 10:11:50|3139.2|3131.5|3139.39|3131.69|3139.39|3131.69|3138.89|3131.19|20
1645006320000|2022-02-16 10:12:00|3139.44|3131.74|3138.88|3131.18|3139.54|3131.84|3138.53|3130.83|34
1645006330000|2022-02-16 10:12:10|3138.85|3131.15|3139.58|3131.88|3139.58|3131.88|3138.81|3131.11|27
1645006340000|2022-02-16 10:12:20|3139.55|3131.85|3138.67|3130.97|3139.68|3131.98|3138.67|3130.97|34
1645006350000|2022-02-16 10:12:30|3138.53|3130.83|3138.71|3131.01|3138.71|3131.01|3138.4|3130.7|26
1645006360000|2022-02-16 10:12:40|3138.53|3130.83|3137|3129.3|3138.53|3130.83|3137|3129.3|23
1645006370000|2022-02-16 10:12:50|3137.01|3129.31|3136.2|3128.5|3137.01|3129.31|3135.42|3127.72|35
1645006380000|2022-02-16 10:13:00|3136.23|3128.53|3136.62|3128.92|3136.77|3129.07|3135.92|3128.22|23
1645006390000|2022-02-16 10:13:10|3136.6|3128.9|3137.14|3129.44|3137.67|3129.97|3136.59|3128.89|33
1645006400000|2022-02-16 10:13:20|3137.15|3129.45|3137.66|3129.96|3137.74|3130.04|3137.15|3129.45|34
1645006410000|2022-02-16 10:13:30|3137.53|3129.83|3138.09|3130.39|3138.1|3130.4|3137.48|3129.78|33
1645006420000|2022-02-16 10:13:40|3138.12|3130.42|3138.71|3131.01|3138.74|3131.04|3137.65|3129.95|37
1645006430000|2022-02-16 10:13:50|3138.72|3131.02|3139.39|3131.69|3139.54|3131.84|3138.44|3130.74|35
1645006440000|2022-02-16 10:14:00|3139.33|3131.63|3137.68|3129.98|3139.33|3131.63|3137.58|3129.88|35
1645006450000|2022-02-16 10:14:10|3138.07|3130.37|3137.37|3129.67|3138.07|3130.37|3137.37|3129.67|33
1645006460000|2022-02-16 10:14:20|3137.38|3129.68|3136.23|3128.53|3137.45|3129.75|3136.23|3128.53|29
1645006470000|2022-02-16 10:14:30|3136.43|3128.73|3136.32|3128.62|3136.5|3128.8|3136.27|3128.57|29
1645006480000|2022-02-16 10:14:40|3136.26|3128.56|3136.95|3129.25|3136.95|3129.25|3136.23|3128.53|35
1645006490000|2022-02-16 10:14:50|3136.93|3129.23|3136.82|3129.12|3136.93|3129.23|3136.64|3128.94|28
1645006500000|2022-02-16 10:15:00|3136.81|3129.11|3136.44|3128.74|3137.39|3129.69|3136.39|3128.69|30
1645006510000|2022-02-16 10:15:10|3136.39|3128.69|3137.48|3129.78|3137.57|3129.87|3136.1|3128.4|35
1645006520000|2022-02-16 10:15:20|3137.45|3129.75|3137.94|3130.24|3137.94|3130.24|3137.43|3129.73|33
1645006530000|2022-02-16 10:15:30|3138.09|3130.39|3138.62|3130.92|3138.64|3130.94|3138.09|3130.39|32
1645006540000|2022-02-16 10:15:40|3138.6|3130.9|3138.04|3130.34|3138.6|3130.9|3137.82|3130.12|33
1645006550000|2022-02-16 10:15:50|3138.02|3130.32|3138.07|3130.37|3138.08|3130.38|3137.73|3130.03|33
1645006560000|2022-02-16 10:16:00|3138.08|3130.38|3137.57|3129.87|3138.26|3130.56|3137.35|3129.65|29
1645006570000|2022-02-16 10:16:10|3137.73|3130.03|3138.01|3130.31|3138.04|3130.34|3137.73|3130.03|29
1645006580000|2022-02-16 10:16:20|3137.93|3130.23|3137.98|3130.28|3138.08|3130.38|3137.89|3130.19|33
1645006590000|2022-02-16 10:16:30|3137.92|3130.22|3140.04|3132.34|3140.04|3132.34|3137.87|3130.17|37
1645006600000|2022-02-16 10:16:40|3139.93|3132.23|3140.45|3132.75|3140.48|3132.78|3139.68|3131.98|27
1645006610000|2022-02-16 10:16:50|3140.48|3132.78|3140.09|3132.39|3140.57|3132.87|3139.71|3132.01|28
1645006620000|2022-02-16 10:17:00|3140.12|3132.42|3140.12|3132.42|3140.52|3132.82|3140|3132.3|34
1645006630000|2022-02-16 10:17:10|3140.56|3132.86|3139.35|3131.65|3140.6|3132.9|3139.04|3131.34|38
1645006640000|2022-02-16 10:17:20|3139.33|3131.63|3140|3132.3|3140|3132.3|3139.28|3131.58|28
1645006650000|2022-02-16 10:17:30|3140.01|3132.31|3139.63|3131.93|3140.18|3132.48|3139.38|3131.68|29
1645006660000|2022-02-16 10:17:40|3139.68|3131.98|3139.77|3132.07|3139.91|3132.21|3139.58|3131.88|36
1645006670000|2022-02-16 10:17:50|3139.82|3132.12|3139.03|3131.33|3139.82|3132.12|3138.79|3131.09|24
1645006680000|2022-02-16 10:18:00|3138.96|3131.26|3139|3131.3|3139.07|3131.37|3138.78|3131.08|29
1645006690000|2022-02-16 10:18:10|3138.99|3131.29|3138.65|3130.95|3138.99|3131.29|3138.52|3130.82|28
1645006700000|2022-02-16 10:18:20|3138.64|3130.94|3138.25|3130.55|3138.78|3131.08|3138.25|3130.55|29
1645006710000|2022-02-16 10:18:30|3138.26|3130.56|3137.91|3130.21|3138.7|3131|3137.91|3130.21|27
1645006720000|2022-02-16 10:18:40|3137.96|3130.26|3137.65|3129.95|3138.05|3130.35|3137.65|3129.95|37
1645006730000|2022-02-16 10:18:50|3137.6|3129.9|3137.69|3129.99|3137.79|3130.09|3137.45|3129.75|32
1645006740000|2022-02-16 10:19:00|3137.66|3129.96|3136.97|3129.27|3137.71|3130.01|3136.95|3129.25|34
1645006750000|2022-02-16 10:19:10|3136.95|3129.25|3137.25|3129.55|3137.25|3129.55|3136.67|3128.97|27
1645006760000|2022-02-16 10:19:20|3137.55|3129.85|3137.58|3129.88|3137.81|3130.11|3137.54|3129.84|29
1645006770000|2022-02-16 10:19:30|3137.76|3130.06|3137.41|3129.71|3137.81|3130.11|3137.08|3129.38|29
1645006780000|2022-02-16 10:19:40|3137.04|3129.34|3136.86|3129.16|3137.21|3129.51|3136.36|3128.66|28
1645006790000|2022-02-16 10:19:50|3136.83|3129.13|3136.87|3129.17|3136.88|3129.18|3136.49|3128.79|16
1645006800000|2022-02-16 10:20:00|3136.8|3129.1|3136.01|3128.31|3136.83|3129.13|3135.84|3128.14|25
1645006810000|2022-02-16 10:20:10|3135.89|3128.19|3136.28|3128.58|3136.4|3128.7|3135.79|3128.09|19
1645006820000|2022-02-16 10:20:20|3135.88|3128.18|3135.18|3127.48|3135.97|3128.27|3134.78|3127.08|21
1645006830000|2022-02-16 10:20:30|3135.16|3127.46|3134|3126.3|3135.7|3128|3133.32|3125.62|34
1645006840000|2022-02-16 10:20:40|3133.96|3126.26|3134.06|3126.36|3134.42|3126.72|3133.81|3126.11|28
1645006850000|2022-02-16 10:20:50|3134.09|3126.39|3134.63|3126.93|3135.26|3127.56|3134.05|3126.35|31
1645006860000|2022-02-16 10:21:00|3134.62|3126.92|3134.69|3126.99|3134.73|3127.03|3134.51|3126.81|31
1645006870000|2022-02-16 10:21:10|3134.64|3126.94|3134.56|3126.86|3134.7|3127|3134.44|3126.74|28
1645006880000|2022-02-16 10:21:20|3134.57|3126.87|3135.65|3127.95|3136.07|3128.37|3134.51|3126.81|32
1645006890000|2022-02-16 10:21:30|3135.64|3127.94|3135.62|3127.92|3135.7|3128|3135.51|3127.81|32
1645006900000|2022-02-16 10:21:40|3135.56|3127.86|3135|3127.3|3135.56|3127.86|3134.62|3126.92|23
1645006910000|2022-02-16 10:21:50|3134.98|3127.28|3134.91|3127.21|3135|3127.3|3134.42|3126.72|32
1645006920000|2022-02-16 10:22:00|3134.92|3127.22|3134.96|3127.26|3135|3127.3|3134.9|3127.2|12
1645006930000|2022-02-16 10:22:10|3134.95|3127.25|3134.8|3127.1|3134.99|3127.29|3134.79|3127.09|14
1645006940000|2022-02-16 10:22:20|3134.74|3127.04|3133.79|3126.09|3134.74|3127.04|3133.72|3126.02|24
1645006950000|2022-02-16 10:22:30|3133.77|3126.07|3133.8|3126.1|3134.37|3126.67|3133.7|3126|31
1645006960000|2022-02-16 10:22:40|3133.79|3126.09|3133.18|3125.48|3133.85|3126.15|3133.18|3125.48|31
1645006970000|2022-02-16 10:22:50|3133.14|3125.44|3131.58|3123.88|3133.47|3125.77|3131.58|3123.88|38
1645006980000|2022-02-16 10:23:00|3131.46|3123.76|3128.93|3121.23|3131.49|3123.79|3128.89|3121.19|35
1645006990000|2022-02-16 10:23:10|3128.99|3121.29|3128.14|3120.44|3128.99|3121.29|3128.09|3120.39|35
1645007000000|2022-02-16 10:23:20|3128.11|3120.41|3125.75|3118.05|3128.11|3120.41|3125.75|3118.05|36
1645007010000|2022-02-16 10:23:30|3125.58|3117.88|3125.87|3118.17|3125.9|3118.2|3125.49|3117.79|34
1645007020000|2022-02-16 10:23:40|3125.85|3118.15|3123.28|3115.58|3126.02|3118.32|3123.1|3115.4|38
1645007030000|2022-02-16 10:23:50|3123.26|3115.56|3123.61|3115.91|3123.97|3116.27|3122.5|3114.8|26
1645007040000|2022-02-16 10:24:00|3123.82|3116.12|3123.01|3115.31|3124.05|3116.35|3123|3115.3|28
1645007050000|2022-02-16 10:24:10|3122.82|3115.12|3119.42|3111.72|3122.96|3115.26|3119.29|3111.59|39
1645007060000|2022-02-16 10:24:20|3119.54|3111.84|3119.68|3111.98|3120.32|3112.62|3118.93|3111.23|39
1645007070000|2022-02-16 10:24:30|3119.73|3112.03|3120.05|3112.35|3120.35|3112.65|3118.64|3110.94|36
1645007080000|2022-02-16 10:24:40|3120.36|3112.66|3122.21|3114.51|3122.25|3114.55|3119.8|3112.1|35
1645007090000|2022-02-16 10:24:50|3122.22|3114.52|3122.75|3115.05|3123.36|3115.66|3122.22|3114.52|37
1645007100000|2022-02-16 10:25:00|3122.79|3115.09|3122.49|3114.79|3122.86|3115.16|3121.7|3114|37
1645007110000|2022-02-16 10:25:10|3122.6|3114.9|3122.61|3114.91|3122.87|3115.17|3122.34|3114.64|36
1645007120000|2022-02-16 10:25:20|3122.57|3114.87|3121.58|3113.88|3122.57|3114.87|3121.29|3113.59|35
1645007130000|2022-02-16 10:25:30|3121.44|3113.74|3121.06|3113.36|3121.46|3113.76|3120.79|3113.09|36
1645007140000|2022-02-16 10:25:40|3121.22|3113.52|3121.13|3113.43|3121.32|3113.62|3120.22|3112.52|37
1645007150000|2022-02-16 10:25:50|3121.18|3113.48|3122.67|3114.97|3122.71|3115.01|3120.8|3113.1|38
1645007160000|2022-02-16 10:26:00|3122.61|3114.91|3122.53|3114.83|3122.77|3115.07|3121.88|3114.18|37
1645007170000|2022-02-16 10:26:10|3122.87|3115.17|3123.8|3116.1|3123.95|3116.25|3122.72|3115.02|37
1645007180000|2022-02-16 10:26:20|3123.84|3116.14|3124.36|3116.66|3124.59|3116.89|3123.63|3115.93|37
1645007190000|2022-02-16 10:26:30|3124.5|3116.8|3125.31|3117.61|3125.92|3118.22|3124.22|3116.52|35
1645007200000|2022-02-16 10:26:40|3124.88|3117.18|3126.72|3119.02|3126.93|3119.23|3124.88|3117.18|34
1645007210000|2022-02-16 10:26:50|3126.81|3119.11|3124.81|3117.11|3126.86|3119.16|3124.75|3117.05|38
1645007220000|2022-02-16 10:27:00|3124.96|3117.26|3125|3117.3|3125.34|3117.64|3124.49|3116.79|38
1645007230000|2022-02-16 10:27:10|3125.17|3117.47|3124.73|3117.03|3125.74|3118.04|3124.73|3117.03|38
1645007240000|2022-02-16 10:27:20|3124.64|3116.94|3123.62|3115.92|3125.1|3117.4|3123.62|3115.92|32
1645007250000|2022-02-16 10:27:30|3123.5|3115.8|3122.34|3114.64|3123.5|3115.8|3122.27|3114.57|35
1645007260000|2022-02-16 10:27:40|3122.22|3114.52|3123.16|3115.46|3123.41|3115.71|3121.78|3114.08|35
1645007270000|2022-02-16 10:27:50|3123.17|3115.47|3124.71|3117.01|3124.81|3117.11|3123.16|3115.46|23
1645007280000|2022-02-16 10:28:00|3124.75|3117.05|3124.57|3116.87|3124.98|3117.28|3124.05|3116.35|29
1645007290000|2022-02-16 10:28:10|3124.75|3117.05|3124.32|3116.62|3124.93|3117.23|3123.79|3116.09|39
1645007300000|2022-02-16 10:28:20|3124.5|3116.8|3124.65|3116.95|3125.03|3117.33|3124.05|3116.35|38
1645007310000|2022-02-16 10:28:30|3124.21|3116.51|3124.05|3116.35|3124.6|3116.9|3123.38|3115.68|39
1645007320000|2022-02-16 10:28:40|3124.08|3116.38|3123.52|3115.82|3124.16|3116.46|3123.43|3115.73|33
1645007330000|2022-02-16 10:28:50|3123.86|3116.16|3124.07|3116.37|3124.25|3116.55|3123.53|3115.83|37
1645007340000|2022-02-16 10:29:00|3124.23|3116.53|3124.31|3116.61|3124.47|3116.77|3123.96|3116.26|31
1645007350000|2022-02-16 10:29:10|3124.39|3116.69|3124.53|3116.83|3124.96|3117.26|3124.15|3116.45|34
1645007360000|2022-02-16 10:29:20|3124.47|3116.77|3124.42|3116.72|3124.68|3116.98|3124.15|3116.45|30
1645007370000|2022-02-16 10:29:30|3124.31|3116.61|3124.52|3116.82|3124.67|3116.97|3124.18|3116.48|33
1645007380000|2022-02-16 10:29:40|3124.55|3116.85|3124.22|3116.52|3124.64|3116.94|3124.19|3116.49|27
1645007390000|2022-02-16 10:29:50|3124.23|3116.53|3124.01|3116.31|3124.39|3116.69|3123.92|3116.22|26
1645007400000|2022-02-16 10:30:00|3123.98|3116.28|3124.33|3116.63|3124.39|3116.69|3123.89|3116.19|30
1645007410000|2022-02-16 10:30:10|3124.35|3116.65|3126.1|3118.4|3126.24|3118.54|3123.55|3115.85|37
1645007420000|2022-02-16 10:30:20|3125.64|3117.94|3127.42|3119.72|3127.79|3120.09|3125.54|3117.84|39
1645007430000|2022-02-16 10:30:30|3128.06|3120.36|3127.23|3119.53|3128.18|3120.48|3126.84|3119.14|34
1645007440000|2022-02-16 10:30:40|3126.85|3119.15|3128.07|3120.37|3128.13|3120.43|3126.35|3118.65|37
1645007450000|2022-02-16 10:30:50|3128.06|3120.36|3127.49|3119.79|3128.46|3120.76|3127.26|3119.56|35
1645007460000|2022-02-16 10:31:00|3127.5|3119.8|3126.72|3119.02|3127.54|3119.84|3126.5|3118.8|36
1645007470000|2022-02-16 10:31:10|3127.53|3119.83|3126.8|3119.1|3127.59|3119.89|3126.55|3118.85|37
1645007480000|2022-02-16 10:31:20|3126.96|3119.26|3127.07|3119.37|3127.07|3119.37|3126.44|3118.74|28
1645007490000|2022-02-16 10:31:30|3127.03|3119.33|3127.32|3119.62|3127.47|3119.77|3126.94|3119.24|39
1645007500000|2022-02-16 10:31:40|3127.31|3119.61|3127.82|3120.12|3128.07|3120.37|3127.3|3119.6|32
1645007510000|2022-02-16 10:31:50|3127.18|3119.48|3127.55|3119.85|3127.86|3120.16|3126.84|3119.14|31
1645007520000|2022-02-16 10:32:00|3127.43|3119.73|3127.33|3119.63|3127.44|3119.74|3127.07|3119.37|25
1645007530000|2022-02-16 10:32:10|3127.19|3119.49|3124.97|3117.27|3127.21|3119.51|3124.82|3117.12|35
1645007540000|2022-02-16 10:32:20|3124.68|3116.98|3126.15|3118.45|3126.15|3118.45|3124.22|3116.52|36
1645007550000|2022-02-16 10:32:30|3126.06|3118.36|3125.89|3118.19|3126.2|3118.5|3125.52|3117.82|32
1645007560000|2022-02-16 10:32:40|3126.07|3118.37|3125.93|3118.23|3126.7|3119|3125.47|3117.77|32
1645007570000|2022-02-16 10:32:50|3125.94|3118.24|3126.04|3118.34|3126.39|3118.69|3125.83|3118.13|28
1645007580000|2022-02-16 10:33:00|3126.05|3118.35|3125.6|3117.9|3126.61|3118.91|3125.59|3117.89|32
1645007590000|2022-02-16 10:33:10|3125.66|3117.96|3126.08|3118.38|3126.4|3118.7|3125.23|3117.53|36
1645007600000|2022-02-16 10:33:20|3126.05|3118.35|3126.34|3118.64|3126.34|3118.64|3125.96|3118.26|24
1645007610000|2022-02-16 10:33:30|3126.35|3118.65|3125.42|3117.72|3126.35|3118.65|3125.4|3117.7|34
1645007620000|2022-02-16 10:33:40|3125.49|3117.79|3124.69|3116.99|3125.54|3117.84|3124.69|3116.99|23
1645007630000|2022-02-16 10:33:50|3124.75|3117.05|3124.66|3116.96|3125.38|3117.68|3124.26|3116.56|38
1645007640000|2022-02-16 10:34:00|3125.44|3117.74|3124|3116.3|3125.44|3117.74|3124|3116.3|35
1645007650000|2022-02-16 10:34:10|3124.02|3116.32|3123.25|3115.55|3124.25|3116.55|3122.96|3115.26|32
1645007660000|2022-02-16 10:34:20|3123.2|3115.5|3123.71|3116.01|3124.09|3116.39|3122.53|3114.83|28
1645007670000|2022-02-16 10:34:30|3124.02|3116.32|3123.62|3115.92|3124.03|3116.33|3122.85|3115.15|29
1645007680000|2022-02-16 10:34:40|3123.66|3115.96|3123.43|3115.73|3124.08|3116.38|3123.4|3115.7|31
1645007690000|2022-02-16 10:34:50|3123.66|3115.96|3125|3117.3|3125.53|3117.83|3123.17|3115.47|35
1645007700000|2022-02-16 10:35:00|3125.15|3117.45|3125.05|3117.35|3125.43|3117.73|3124.78|3117.08|26
1645007710000|2022-02-16 10:35:10|3125.29|3117.59|3125.57|3117.87|3125.64|3117.94|3124.97|3117.27|37
1645007720000|2022-02-16 10:35:20|3125.6|3117.9|3124.08|3116.38|3125.6|3117.9|3123.89|3116.19|35
1645007730000|2022-02-16 10:35:30|3124.31|3116.61|3124.15|3116.45|3125.51|3117.81|3123.93|3116.23|36
1645007740000|2022-02-16 10:35:40|3124.54|3116.84|3123.37|3115.67|3125.35|3117.65|3123.37|3115.67|32
1645007750000|2022-02-16 10:35:50|3123.53|3115.83|3123.56|3115.86|3123.68|3115.98|3123.37|3115.67|18
1645007760000|2022-02-16 10:36:00|3123.69|3115.99|3124.94|3117.24|3125.12|3117.42|3123.53|3115.83|28
1645007770000|2022-02-16 10:36:10|3125.24|3117.54|3126.09|3118.39|3126.47|3118.77|3125.24|3117.54|16
1645007780000|2022-02-16 10:36:20|3126.15|3118.45|3126.21|3118.51|3126.83|3119.13|3126.13|3118.43|26
1645007790000|2022-02-16 10:36:30|3126.41|3118.71|3126.39|3118.69|3126.67|3118.97|3126.19|3118.49|19
1645007800000|2022-02-16 10:36:40|3126.37|3118.67|3128.41|3120.71|3128.48|3120.78|3126.37|3118.67|25
1645007810000|2022-02-16 10:36:50|3128.46|3120.76|3130.31|3122.61|3130.31|3122.61|3128.08|3120.38|24
1645007820000|2022-02-16 10:37:00|3131.05|3123.35|3129.28|3121.58|3131.13|3123.43|3129.28|3121.58|34
1645007830000|2022-02-16 10:37:10|3129.4|3121.7|3128.38|3120.68|3129.44|3121.74|3128.38|3120.68|32
1645007840000|2022-02-16 10:37:20|3128.79|3121.09|3128.86|3121.16|3128.95|3121.25|3128.27|3120.57|20
1645007850000|2022-02-16 10:37:30|3128.85|3121.15|3129.25|3121.55|3129.26|3121.56|3128.65|3120.95|22
1645007860000|2022-02-16 10:37:40|3129.24|3121.54|3128.81|3121.11|3129.39|3121.69|3128.3|3120.6|32
1645007870000|2022-02-16 10:37:50|3128.68|3120.98|3128.11|3120.41|3128.68|3120.98|3128.1|3120.4|18
1645007880000|2022-02-16 10:38:00|3128.09|3120.39|3128.57|3120.87|3128.71|3121.01|3128.01|3120.31|26
1645007890000|2022-02-16 10:38:10|3128.55|3120.85|3128.1|3120.4|3128.7|3121|3127.84|3120.14|23
1645007900000|2022-02-16 10:38:20|3127.96|3120.26|3127.81|3120.11|3128.26|3120.56|3126.88|3119.18|32
1645007910000|2022-02-16 10:38:30|3128.41|3120.71|3129.46|3121.76|3129.6|3121.9|3127.96|3120.26|31
1645007920000|2022-02-16 10:38:40|3129.58|3121.88|3128.73|3121.03|3129.58|3121.88|3128.73|3121.03|28
1645007930000|2022-02-16 10:38:50|3128.71|3121.01|3127.85|3120.15|3128.82|3121.12|3127.85|3120.15|24
1645007940000|2022-02-16 10:39:00|3127.96|3120.26|3128.37|3120.67|3129.36|3121.66|3127.96|3120.26|32
1645007950000|2022-02-16 10:39:10|3128.51|3120.81|3127.83|3120.13|3128.51|3120.81|3127.35|3119.65|35
1645007960000|2022-02-16 10:39:20|3128.2|3120.5|3128.27|3120.57|3129.07|3121.37|3127.77|3120.07|35
1645007970000|2022-02-16 10:39:30|3128.32|3120.62|3128.05|3120.35|3128.63|3120.93|3127.96|3120.26|34
1645007980000|2022-02-16 10:39:40|3128.06|3120.36|3127.92|3120.22|3128.14|3120.44|3127.32|3119.62|29
1645007990000|2022-02-16 10:39:50|3128.07|3120.37|3128.36|3120.66|3128.36|3120.66|3127.61|3119.91|34
1645008000000|2022-02-16 10:40:00|3127.9|3120.2|3128.55|3120.85|3129.04|3121.34|3127.87|3120.17|32
1645008010000|2022-02-16 10:40:10|3128.61|3120.91|3129.31|3121.61|3129.31|3121.61|3128.59|3120.89|31
1645008020000|2022-02-16 10:40:20|3128.82|3121.12|3129.37|3121.67|3129.53|3121.83|3128.62|3120.92|34
1645008030000|2022-02-16 10:40:30|3129.56|3121.86|3128.48|3120.78|3129.6|3121.9|3128.41|3120.71|34
1645008040000|2022-02-16 10:40:40|3128.82|3121.12|3128.54|3120.84|3128.97|3121.27|3128.5|3120.8|34
1645008050000|2022-02-16 10:40:50|3128.94|3121.24|3129.58|3121.88|3129.6|3121.9|3128.48|3120.78|35
1645008060000|2022-02-16 10:41:00|3129.56|3121.86|3129.62|3121.92|3129.62|3121.92|3129.17|3121.47|37
1645008070000|2022-02-16 10:41:10|3129.58|3121.88|3129.41|3121.71|3129.86|3122.16|3129.33|3121.63|33
1645008080000|2022-02-16 10:41:20|3129.4|3121.7|3130.22|3122.52|3130.46|3122.76|3129.08|3121.38|32
1645008090000|2022-02-16 10:41:30|3130.1|3122.4|3130.5|3122.8|3130.63|3122.93|3129.66|3121.96|33
1645008100000|2022-02-16 10:41:40|3130.57|3122.87|3129.57|3121.87|3130.59|3122.89|3129.52|3121.82|32
1645008110000|2022-02-16 10:41:50|3129.51|3121.81|3129.6|3121.9|3129.64|3121.94|3129.45|3121.75|16
1645008120000|2022-02-16 10:42:00|3129.69|3121.99|3129.07|3121.37|3129.69|3121.99|3128.36|3120.66|25
1645008130000|2022-02-16 10:42:10|3129.2|3121.5|3128.36|3120.66|3129.2|3121.5|3128.02|3120.32|35
1645008140000|2022-02-16 10:42:20|3128.82|3121.12|3127.53|3119.83|3129.12|3121.42|3127.35|3119.65|37
1645008150000|2022-02-16 10:42:30|3127.51|3119.81|3128.94|3121.24|3129.02|3121.32|3127.51|3119.81|28
1645008160000|2022-02-16 10:42:40|3129|3121.3|3128.96|3121.26|3129.16|3121.46|3128.66|3120.96|32
1645008170000|2022-02-16 10:42:50|3128.98|3121.28|3130.11|3122.41|3130.17|3122.47|3128.71|3121.01|32
1645008180000|2022-02-16 10:43:00|3130.13|3122.43|3129.11|3121.41|3130.13|3122.43|3129.02|3121.32|39
1645008190000|2022-02-16 10:43:10|3129.38|3121.68|3130.67|3122.97|3130.67|3122.97|3129.34|3121.64|26
1645008200000|2022-02-16 10:43:20|3130.69|3122.99|3130.08|3122.38|3130.74|3123.04|3129.91|3122.21|30
1645008210000|2022-02-16 10:43:30|3129.77|3122.07|3130.59|3122.89|3130.67|3122.97|3129.77|3122.07|33
1645008220000|2022-02-16 10:43:40|3130.62|3122.92|3130.88|3123.18|3131.21|3123.51|3130.61|3122.91|33
1645008230000|2022-02-16 10:43:50|3130.87|3123.17|3130.88|3123.18|3131.36|3123.66|3130.66|3122.96|33
1645008240000|2022-02-16 10:44:00|3131.01|3123.31|3131.13|3123.43|3131.23|3123.53|3130.81|3123.11|31
1645008250000|2022-02-16 10:44:10|3131.12|3123.42|3132.01|3124.31|3132.03|3124.33|3131.04|3123.34|31
1645008260000|2022-02-16 10:44:20|3131.56|3123.86|3131.97|3124.27|3132.39|3124.69|3131.56|3123.86|29
1645008270000|2022-02-16 10:44:30|3131.98|3124.28|3132.74|3125.04|3133.43|3125.73|3131.79|3124.09|33
1645008280000|2022-02-16 10:44:40|3132.55|3124.85|3133.28|3125.58|3133.3|3125.6|3132.55|3124.85|33
1645008290000|2022-02-16 10:44:50|3133.31|3125.61|3133.72|3126.02|3134.06|3126.36|3132.74|3125.04|32
1645008300000|2022-02-16 10:45:00|3133.76|3126.06|3132.44|3124.74|3134.19|3126.49|3132.27|3124.57|34
1645008310000|2022-02-16 10:45:10|3132.66|3124.96|3133.03|3125.33|3133.08|3125.38|3132.31|3124.61|33
1645008320000|2022-02-16 10:45:20|3133.01|3125.31|3132.8|3125.1|3133.07|3125.37|3132.4|3124.7|35
1645008330000|2022-02-16 10:45:30|3132.76|3125.06|3131.88|3124.18|3132.76|3125.06|3131.87|3124.17|29
1645008340000|2022-02-16 10:45:40|3131.89|3124.19|3131.24|3123.54|3131.91|3124.21|3131.09|3123.39|32
1645008350000|2022-02-16 10:45:50|3131.25|3123.55|3131.84|3124.14|3131.84|3124.14|3130.93|3123.23|29
1645008360000|2022-02-16 10:46:00|3131.92|3124.22|3133.33|3125.63|3133.33|3125.63|3131.92|3124.22|22
1645008370000|2022-02-16 10:46:10|3133.43|3125.73|3133.51|3125.81|3133.54|3125.84|3133.35|3125.65|24
1645008380000|2022-02-16 10:46:20|3133.55|3125.85|3133.57|3125.87|3134.1|3126.4|3133.21|3125.51|32
1645008390000|2022-02-16 10:46:30|3133.42|3125.72|3133.24|3125.54|3134.42|3126.72|3133.2|3125.5|35
1645008400000|2022-02-16 10:46:40|3133.26|3125.56|3133|3125.3|3133.54|3125.84|3132.69|3124.99|37
1645008410000|2022-02-16 10:46:50|3133.05|3125.35|3132.58|3124.88|3133.06|3125.36|3132.58|3124.88|31
1645008420000|2022-02-16 10:47:00|3132.72|3125.02|3131.84|3124.14|3133.24|3125.54|3131.84|3124.14|34
1645008430000|2022-02-16 10:47:10|3131.97|3124.27|3131.9|3124.2|3132.13|3124.43|3131.81|3124.11|24
1645008440000|2022-02-16 10:47:20|3131.91|3124.21|3132.22|3124.52|3132.22|3124.52|3131.23|3123.53|35
1645008450000|2022-02-16 10:47:30|3132.21|3124.51|3132.29|3124.59|3132.57|3124.87|3132.06|3124.36|32
1645008460000|2022-02-16 10:47:40|3132.89|3125.19|3132.87|3125.17|3133.05|3125.35|3132.49|3124.79|29
1645008470000|2022-02-16 10:47:50|3132.92|3125.22|3133.59|3125.89|3133.6|3125.9|3132.62|3124.92|19
1645008480000|2022-02-16 10:48:00|3133.42|3125.72|3132.78|3125.08|3133.71|3126.01|3132.78|3125.08|28
1645008490000|2022-02-16 10:48:10|3132.8|3125.1|3134.04|3126.34|3134.11|3126.41|3132.8|3125.1|35
1645008500000|2022-02-16 10:48:20|3134.03|3126.33|3133.88|3126.18|3134.04|3126.34|3133.65|3125.95|31
1645008510000|2022-02-16 10:48:30|3133.89|3126.19|3133.59|3125.89|3133.92|3126.22|3133.27|3125.57|32
1645008520000|2022-02-16 10:48:40|3133.6|3125.9|3133.65|3125.95|3134.19|3126.49|3133.6|3125.9|23
1645008530000|2022-02-16 10:48:50|3133.69|3125.99|3133.93|3126.23|3134.3|3126.6|3133.68|3125.98|33
1645008540000|2022-02-16 10:49:00|3133.92|3126.22|3134.3|3126.6|3134.31|3126.61|3133.92|3126.22|21
1645008550000|2022-02-16 10:49:10|3133.93|3126.23|3134.04|3126.34|3134.66|3126.96|3133.85|3126.15|32
1645008560000|2022-02-16 10:49:20|3134.02|3126.32|3134.14|3126.44|3134.68|3126.98|3134.02|3126.32|34
1645008570000|2022-02-16 10:49:30|3134.22|3126.52|3134.61|3126.91|3134.81|3127.11|3134.19|3126.49|27
1645008580000|2022-02-16 10:49:40|3134.7|3127|3134.57|3126.87|3134.81|3127.11|3134.44|3126.74|31
1645008590000|2022-02-16 10:49:50|3134.43|3126.73|3134.24|3126.54|3134.79|3127.09|3134.03|3126.33|32
1645008600000|2022-02-16 10:50:00|3134.23|3126.53|3133.85|3126.15|3134.31|3126.61|3133.51|3125.81|30
1645008610000|2022-02-16 10:50:10|3133.59|3125.89|3134.59|3126.89|3134.92|3127.22|3133.56|3125.86|26
1645008620000|2022-02-16 10:50:20|3134.6|3126.9|3135.26|3127.56|3135.28|3127.58|3134.6|3126.9|28
1645008630000|2022-02-16 10:50:30|3134.97|3127.27|3135.45|3127.75|3135.49|3127.79|3134.97|3127.27|29
1645008640000|2022-02-16 10:50:40|3135.32|3127.62|3136.06|3128.36|3136.17|3128.47|3135.32|3127.62|31
1645008650000|2022-02-16 10:50:50|3136.04|3128.34|3136.9|3129.2|3137.07|3129.37|3136.04|3128.34|32
1645008660000|2022-02-16 10:51:00|3136.93|3129.23|3136.09|3128.39|3136.93|3129.23|3136.07|3128.37|35
1645008670000|2022-02-16 10:51:10|3135.96|3128.26|3136.18|3128.48|3136.55|3128.85|3135.79|3128.09|36
1645008680000|2022-02-16 10:51:20|3136.54|3128.84|3135.41|3127.71|3136.54|3128.84|3135.27|3127.57|33
1645008690000|2022-02-16 10:51:30|3135.35|3127.65|3135.35|3127.65|3135.4|3127.7|3135.12|3127.42|26
1645008700000|2022-02-16 10:51:40|3135.37|3127.67|3135.38|3127.68|3135.48|3127.78|3135.06|3127.36|29
1645008710000|2022-02-16 10:51:50|3135.4|3127.7|3135.4|3127.7|3135.47|3127.77|3135.32|3127.62|22
1645008720000|2022-02-16 10:52:00|3135.45|3127.75|3135.83|3128.13|3135.9|3128.2|3135.35|3127.65|30
1645008730000|2022-02-16 10:52:10|3135.86|3128.16|3136.25|3128.55|3136.25|3128.55|3135.74|3128.04|27
1645008740000|2022-02-16 10:52:20|3136.29|3128.59|3136.27|3128.57|3136.48|3128.78|3136.07|3128.37|30
1645008750000|2022-02-16 10:52:30|3136.2|3128.5|3135.99|3128.29|3136.45|3128.75|3135.57|3127.87|29
1645008760000|2022-02-16 10:52:40|3136.02|3128.32|3135.51|3127.81|3136.12|3128.42|3135.3|3127.6|26
1645008770000|2022-02-16 10:52:50|3135.52|3127.82|3135.53|3127.83|3135.79|3128.09|3135.42|3127.72|30
1645008780000|2022-02-16 10:53:00|3135.79|3128.09|3135.93|3128.23|3135.95|3128.25|3135.6|3127.9|26
1645008790000|2022-02-16 10:53:10|3135.84|3128.14|3135.78|3128.08|3135.84|3128.14|3135.48|3127.78|34
1645008800000|2022-02-16 10:53:20|3135.91|3128.21|3136.37|3128.67|3136.71|3129.01|3135.81|3128.11|30
1645008810000|2022-02-16 10:53:30|3136.19|3128.49|3136.24|3128.54|3136.3|3128.6|3136.03|3128.33|30
1645008820000|2022-02-16 10:53:40|3136.17|3128.47|3136.29|3128.59|3136.34|3128.64|3135.76|3128.06|31
1645008830000|2022-02-16 10:53:50|3136.28|3128.58|3136.49|3128.79|3136.49|3128.79|3136.17|3128.47|29
1645008840000|2022-02-16 10:54:00|3136.33|3128.63|3136.08|3128.38|3136.44|3128.74|3136.05|3128.35|16
1645008850000|2022-02-16 10:54:10|3136.09|3128.39|3136.53|3128.83|3136.96|3129.26|3136.09|3128.39|37
1645008860000|2022-02-16 10:54:20|3136.5|3128.8|3136.86|3129.16|3136.95|3129.25|3136.41|3128.71|31
1645008870000|2022-02-16 10:54:30|3136.89|3129.19|3136.85|3129.15|3136.89|3129.19|3136.33|3128.63|30
1645008880000|2022-02-16 10:54:40|3136.76|3129.06|3136.57|3128.87|3136.85|3129.15|3136.31|3128.61|30
1645008890000|2022-02-16 10:54:50|3136.58|3128.88|3136.54|3128.84|3136.87|3129.17|3136.4|3128.7|34
1645008900000|2022-02-16 10:55:00|3136.53|3128.83|3136.73|3129.03|3136.77|3129.07|3136.49|3128.79|25
1645008910000|2022-02-16 10:55:10|3136.72|3129.02|3136.71|3129.01|3136.95|3129.25|3136.67|3128.97|28
1645008920000|2022-02-16 10:55:20|3136.81|3129.11|3137.2|3129.5|3137.2|3129.5|3136.81|3129.11|19
1645008930000|2022-02-16 10:55:30|3137.72|3130.02|3137.34|3129.64|3137.72|3130.02|3137.33|3129.63|33
1645008940000|2022-02-16 10:55:40|3137.33|3129.63|3137.13|3129.43|3137.62|3129.92|3137.11|3129.41|31
1645008950000|2022-02-16 10:55:50|3137.07|3129.37|3136.93|3129.23|3137.07|3129.37|3136.69|3128.99|32
1645008960000|2022-02-16 10:56:00|3136.85|3129.15|3137.15|3129.45|3137.16|3129.46|3136.78|3129.08|23
1645008970000|2022-02-16 10:56:10|3136.85|3129.15|3136.8|3129.1|3137.12|3129.42|3136.59|3128.89|19
1645008980000|2022-02-16 10:56:20|3136.86|3129.16|3136.49|3128.79|3136.86|3129.16|3136.49|3128.79|24
1645008990000|2022-02-16 10:56:30|3136.48|3128.78|3136.15|3128.45|3136.5|3128.8|3135.8|3128.1|19
1645009000000|2022-02-16 10:56:40|3136.2|3128.5|3136.22|3128.52|3136.5|3128.8|3136.18|3128.48|33
1645009010000|2022-02-16 10:56:50|3136.21|3128.51|3136.04|3128.34|3136.21|3128.51|3135.87|3128.17|18
1645009020000|2022-02-16 10:57:00|3136.07|3128.37|3135.81|3128.11|3136.07|3128.37|3135.55|3127.85|22
1645009030000|2022-02-16 10:57:10|3135.78|3128.08|3136.42|3128.72|3136.42|3128.72|3135.49|3127.79|28
1645009040000|2022-02-16 10:57:20|3136.47|3128.77|3136.27|3128.57|3136.65|3128.95|3136.1|3128.4|31
1645009050000|2022-02-16 10:57:30|3136.28|3128.58|3136.65|3128.95|3136.87|3129.17|3136.28|3128.58|32
1645009060000|2022-02-16 10:57:40|3136.49|3128.79|3136.51|3128.81|3136.82|3129.12|3136.39|3128.69|28
1645009070000|2022-02-16 10:57:50|3136.5|3128.8|3136.84|3129.14|3137.2|3129.5|3136.5|3128.8|31
1645009080000|2022-02-16 10:58:00|3136.82|3129.12|3137.44|3129.74|3137.44|3129.74|3136.53|3128.83|29
1645009090000|2022-02-16 10:58:10|3137.43|3129.73|3137.06|3129.36|3137.64|3129.94|3137.05|3129.35|30
1645009100000|2022-02-16 10:58:20|3137.03|3129.33|3136.48|3128.78|3137.03|3129.33|3136.15|3128.45|37
1645009110000|2022-02-16 10:58:30|3136.5|3128.8|3136.26|3128.56|3136.64|3128.94|3136.23|3128.53|31
1645009120000|2022-02-16 10:58:40|3136.22|3128.52|3136.64|3128.94|3136.67|3128.97|3136.08|3128.38|27
1645009130000|2022-02-16 10:58:50|3136.67|3128.97|3136.36|3128.66|3136.67|3128.97|3136.14|3128.44|23
1645009140000|2022-02-16 10:59:00|3136.37|3128.67|3135.6|3127.9|3136.56|3128.86|3135.43|3127.73|28
1645009150000|2022-02-16 10:59:10|3135.75|3128.05|3136.37|3128.67|3136.55|3128.85|3135.6|3127.9|28
1645009160000|2022-02-16 10:59:20|3136.36|3128.66|3135.66|3127.96|3136.36|3128.66|3135.51|3127.81|20
1645009170000|2022-02-16 10:59:30|3135.69|3127.99|3135.11|3127.41|3136.18|3128.48|3134.47|3126.77|22
1645009180000|2022-02-16 10:59:40|3135.12|3127.42|3135.45|3127.75|3135.69|3127.99|3135.12|3127.42|21
1645009190000|2022-02-16 10:59:50|3135.48|3127.78|3136.13|3128.43|3136.13|3128.43|3135.15|3127.45|23
1645009200000|2022-02-16 11:00:00|3136.11|3128.41|3136.09|3128.39|3136.48|3128.78|3136.09|3128.39|20
1645009210000|2022-02-16 11:00:10|3136.1|3128.4|3135.99|3128.29|3136.29|3128.59|3135.84|3128.14|27
1645009220000|2022-02-16 11:00:20|3135.96|3128.26|3135.92|3128.22|3136.18|3128.48|3135.59|3127.89|16
1645009230000|2022-02-16 11:00:30|3135.91|3128.21|3135.54|3127.84|3136.06|3128.36|3135.54|3127.84|34
1645009240000|2022-02-16 11:00:40|3135.67|3127.97|3136.18|3128.48|3136.58|3128.88|3135.43|3127.73|32
1645009250000|2022-02-16 11:00:50|3136.72|3129.02|3138.48|3130.78|3138.61|3130.91|3136.54|3128.84|34
1645009260000|2022-02-16 11:01:00|3138.31|3130.61|3138.34|3130.64|3138.53|3130.83|3137.8|3130.1|35
1645009270000|2022-02-16 11:01:10|3138.35|3130.65|3138.35|3130.65|3138.63|3130.93|3138.16|3130.46|30
1645009280000|2022-02-16 11:01:20|3138.38|3130.68|3138.42|3130.72|3138.53|3130.83|3137.99|3130.29|35
1645009290000|2022-02-16 11:01:30|3138.48|3130.78|3138.5|3130.8|3138.72|3131.02|3138.18|3130.48|25
1645009300000|2022-02-16 11:01:40|3138.53|3130.83|3138.53|3130.83|3138.73|3131.03|3138.23|3130.53|28
1645009310000|2022-02-16 11:01:50|3138.55|3130.85|3138.41|3130.71|3138.75|3131.05|3138.25|3130.55|17
1645009320000|2022-02-16 11:02:00|3138.46|3130.76|3137.9|3130.2|3138.74|3131.04|3137.9|3130.2|30
1645009330000|2022-02-16 11:02:10|3137.99|3130.29|3137.05|3129.35|3137.99|3130.29|3137.05|3129.35|28
1645009340000|2022-02-16 11:02:20|3137.14|3129.44|3135.87|3128.17|3137.14|3129.44|3135.73|3128.03|31
1645009350000|2022-02-16 11:02:30|3135.93|3128.23|3136.31|3128.61|3136.31|3128.61|3135.84|3128.14|29
1645009360000|2022-02-16 11:02:40|3136.03|3128.33|3136.46|3128.76|3136.54|3128.84|3136.02|3128.32|26
1645009370000|2022-02-16 11:02:50|3136.45|3128.75|3136.16|3128.46|3136.48|3128.78|3136.09|3128.39|26
1645009380000|2022-02-16 11:03:00|3136.11|3128.41|3136.42|3128.72|3136.42|3128.72|3136.09|3128.39|27
1645009390000|2022-02-16 11:03:10|3136.43|3128.73|3135.52|3127.82|3136.43|3128.73|3135.52|3127.82|31
1645009400000|2022-02-16 11:03:20|3135.5|3127.8|3140.15|3132.45|3140.15|3132.45|3135.47|3127.77|26
1645009410000|2022-02-16 11:03:30|3140.06|3132.36|3139.9|3132.2|3141.25|3133.55|3139.45|3131.75|38
1645009420000|2022-02-16 11:03:40|3141.23|3133.53|3142.76|3135.06|3143.06|3135.36|3141.15|3133.45|37
1645009430000|2022-02-16 11:03:50|3142.77|3135.07|3145.22|3137.52|3145.22|3137.52|3141.81|3134.11|39
1645009440000|2022-02-16 11:04:00|3145.41|3137.71|3145.98|3138.28|3145.98|3138.28|3144.21|3136.51|37
1645009450000|2022-02-16 11:04:10|3145.08|3137.38|3146.51|3138.81|3146.58|3138.88|3144.48|3136.78|36
1645009460000|2022-02-16 11:04:20|3146.5|3138.8|3146.08|3138.38|3146.63|3138.93|3146.07|3138.37|31
1645009470000|2022-02-16 11:04:30|3146.06|3138.36|3145.23|3137.53|3146.16|3138.46|3144.93|3137.23|38
1645009480000|2022-02-16 11:04:40|3145.22|3137.52|3145.53|3137.83|3145.56|3137.86|3145.01|3137.31|33
1645009490000|2022-02-16 11:04:50|3145.51|3137.81|3145.79|3138.09|3145.93|3138.23|3145.38|3137.68|36
1645009500000|2022-02-16 11:05:00|3145.78|3138.08|3145.46|3137.76|3145.78|3138.08|3145.41|3137.71|34
1645009510000|2022-02-16 11:05:10|3145.53|3137.83|3145.49|3137.79|3145.74|3138.04|3144.69|3136.99|35
1645009520000|2022-02-16 11:05:20|3145.52|3137.82|3145.42|3137.72|3145.52|3137.82|3145.05|3137.35|39
1645009530000|2022-02-16 11:05:30|3145.39|3137.69|3145.67|3137.97|3145.93|3138.23|3145.38|3137.68|37
1645009540000|2022-02-16 11:05:40|3145.7|3138|3145.55|3137.85|3145.94|3138.24|3144.75|3137.05|26
1645009550000|2022-02-16 11:05:50|3145.56|3137.86|3145.29|3137.59|3145.58|3137.88|3145.29|3137.59|12
1645009560000|2022-02-16 11:06:00|3145.23|3137.53|3143.96|3136.26|3145.5|3137.8|3143.72|3136.02|31
1645009570000|2022-02-16 11:06:10|3143.83|3136.13|3143.75|3136.05|3144.02|3136.32|3143.28|3135.58|26
1645009580000|2022-02-16 11:06:20|3143.51|3135.81|3143.32|3135.62|3144|3136.3|3142.86|3135.16|30
1645009590000|2022-02-16 11:06:30|3143.37|3135.67|3142.93|3135.23|3143.79|3136.09|3142.68|3134.98|35
1645009600000|2022-02-16 11:06:40|3142.99|3135.29|3143.12|3135.42|3143.76|3136.06|3142.99|3135.29|33
1645009610000|2022-02-16 11:06:50|3143.08|3135.38|3143.73|3136.03|3143.73|3136.03|3143.05|3135.35|25
1645009620000|2022-02-16 11:07:00|3143.75|3136.05|3143.79|3136.09|3144.05|3136.35|3143.4|3135.7|34
1645009630000|2022-02-16 11:07:10|3143.8|3136.1|3144.59|3136.89|3144.59|3136.89|3143.72|3136.02|34
1645009640000|2022-02-16 11:07:20|3144.61|3136.91|3143.54|3135.84|3144.61|3136.91|3143.41|3135.71|31
1645009650000|2022-02-16 11:07:30|3143.6|3135.9|3143.9|3136.2|3143.99|3136.29|3143.46|3135.76|29
1645009660000|2022-02-16 11:07:40|3143.7|3136|3143.69|3135.99|3143.97|3136.27|3143.37|3135.67|30
1645009670000|2022-02-16 11:07:50|3143.9|3136.2|3143.58|3135.88|3143.93|3136.23|3143.45|3135.75|25
1645009680000|2022-02-16 11:08:00|3143.57|3135.87|3143.49|3135.79|3143.61|3135.91|3143.33|3135.63|25
1645009690000|2022-02-16 11:08:10|3143.39|3135.69|3143.5|3135.8|3143.51|3135.81|3143.23|3135.53|10
1645009700000|2022-02-16 11:08:20|3143.32|3135.62|3141.82|3134.12|3143.32|3135.62|3141.82|3134.12|30
1645009710000|2022-02-16 11:08:30|3141.94|3134.24|3141.74|3134.04|3142.24|3134.54|3140.58|3132.88|33
1645009720000|2022-02-16 11:08:40|3141.75|3134.05|3141.6|3133.9|3141.75|3134.05|3141.49|3133.79|21
1645009730000|2022-02-16 11:08:50|3141.59|3133.89|3141.13|3133.43|3141.82|3134.12|3141.13|3133.43|13
1645009740000|2022-02-16 11:09:00|3141.31|3133.61|3141.21|3133.51|3141.8|3134.1|3141.16|3133.46|18
1645009750000|2022-02-16 11:09:10|3141.39|3133.69|3141.97|3134.27|3142.54|3134.84|3141.16|3133.46|33
1645009760000|2022-02-16 11:09:20|3141.94|3134.24|3142.16|3134.46|3142.16|3134.46|3141.93|3134.23|26
1645009770000|2022-02-16 11:09:30|3142.06|3134.36|3141.94|3134.24|3142.2|3134.5|3141.88|3134.18|31
1645009780000|2022-02-16 11:09:40|3141.96|3134.26|3142.03|3134.33|3142.34|3134.64|3141.96|3134.26|32
1645009790000|2022-02-16 11:09:50|3142.12|3134.42|3142.12|3134.42|3142.35|3134.65|3142.09|3134.39|16
1645009800000|2022-02-16 11:10:00|3142.01|3134.31|3141.37|3133.67|3142.2|3134.5|3141.37|3133.67|32
1645009810000|2022-02-16 11:10:10|3141.53|3133.83|3141.03|3133.33|3141.53|3133.83|3140.96|3133.26|30
1645009820000|2022-02-16 11:10:20|3141.07|3133.37|3141.65|3133.95|3141.65|3133.95|3141.04|3133.34|17
1645009830000|2022-02-16 11:10:30|3141.44|3133.74|3141.61|3133.91|3141.61|3133.91|3141.03|3133.33|18
1645009840000|2022-02-16 11:10:40|3141.45|3133.75|3140.53|3132.83|3141.45|3133.75|3140.53|3132.83|9
1645009850000|2022-02-16 11:10:50|3140.6|3132.9|3140.46|3132.76|3140.61|3132.91|3140.46|3132.76|4
1645009860000|2022-02-16 11:11:00|3140.36|3132.66|3140.96|3133.26|3141.17|3133.47|3140.36|3132.66|15
1645009870000|2022-02-16 11:11:10|3140.49|3132.79|3140.19|3132.49|3140.49|3132.79|3139.8|3132.1|26
1645009880000|2022-02-16 11:11:20|3140.36|3132.66|3139.1|3131.4|3140.54|3132.84|3139.09|3131.39|36
1645009890000|2022-02-16 11:11:30|3139.15|3131.45|3138.79|3131.09|3139.35|3131.65|3138.74|3131.04|19
1645009900000|2022-02-16 11:11:40|3138.81|3131.11|3138.65|3130.95|3138.84|3131.14|3138.63|3130.93|19
1645009910000|2022-02-16 11:11:50|3138.67|3130.97|3138.18|3130.48|3138.67|3130.97|3138.04|3130.34|25
1645009920000|2022-02-16 11:12:00|3138.15|3130.45|3138.48|3130.78|3138.52|3130.82|3137.87|3130.17|18
1645009930000|2022-02-16 11:12:10|3138.39|3130.69|3138.36|3130.66|3138.49|3130.79|3138.33|3130.63|21
1645009940000|2022-02-16 11:12:20|3138.37|3130.67|3138.4|3130.7|3138.58|3130.88|3138.01|3130.31|30
1645009950000|2022-02-16 11:12:30|3138.36|3130.66|3138.23|3130.53|3138.43|3130.73|3138.06|3130.36|28
1645009960000|2022-02-16 11:12:40|3138.32|3130.62|3138.06|3130.36|3138.51|3130.81|3138.01|3130.31|30
1645009970000|2022-02-16 11:12:50|3138.05|3130.35|3137.63|3129.93|3138.68|3130.98|3137.63|3129.93|34
1645009980000|2022-02-16 11:13:00|3137.69|3129.99|3138.53|3130.83|3138.68|3130.98|3137.63|3129.93|25
1645009990000|2022-02-16 11:13:10|3138.54|3130.84|3139.11|3131.41|3140.3|3132.6|3138.54|3130.84|40
1645010000000|2022-02-16 11:13:20|3139.16|3131.46|3139.14|3131.44|3139.37|3131.67|3138.89|3131.19|32
1645010010000|2022-02-16 11:13:30|3139.26|3131.56|3139.48|3131.78|3139.87|3132.17|3139.13|3131.43|26
1645010020000|2022-02-16 11:13:40|3139.5|3131.8|3138.67|3130.97|3139.55|3131.85|3138.59|3130.89|35
1645010030000|2022-02-16 11:13:50|3138.75|3131.05|3139.41|3131.71|3139.42|3131.72|3138.65|3130.95|27
1645010040000|2022-02-16 11:14:00|3138.64|3130.94|3139.74|3132.04|3140.01|3132.31|3138.64|3130.94|33
1645010050000|2022-02-16 11:14:10|3139.8|3132.1|3139.53|3131.83|3140.02|3132.32|3139.1|3131.4|26
1645010060000|2022-02-16 11:14:20|3139.63|3131.93|3139.05|3131.35|3139.83|3132.13|3139.05|3131.35|31
1645010070000|2022-02-16 11:14:30|3138.91|3131.21|3138.29|3130.59|3138.91|3131.21|3138.24|3130.54|7
1645010080000|2022-02-16 11:14:40|3138.23|3130.53|3137.55|3129.85|3138.23|3130.53|3137.54|3129.84|11
1645010090000|2022-02-16 11:14:50|3137.53|3129.83|3137.3|3129.6|3138.05|3130.35|3137.3|3129.6|27
1645010100000|2022-02-16 11:15:00|3137.49|3129.79|3139.48|3131.78|3139.49|3131.79|3137.26|3129.56|33
1645010110000|2022-02-16 11:15:10|3139.46|3131.76|3139.45|3131.75|3139.54|3131.84|3138.97|3131.27|30
1645010120000|2022-02-16 11:15:20|3139.49|3131.79|3138.48|3130.78|3139.49|3131.79|3138.48|3130.78|27
1645010130000|2022-02-16 11:15:30|3138.47|3130.77|3138.79|3131.09|3139.05|3131.35|3138.47|3130.77|32
1645010140000|2022-02-16 11:15:40|3138.78|3131.08|3138.72|3131.02|3138.78|3131.08|3138.53|3130.83|26
1645010150000|2022-02-16 11:15:50|3138.71|3131.01|3138.43|3130.73|3138.72|3131.02|3138.11|3130.41|25
1645010160000|2022-02-16 11:16:00|3138.42|3130.72|3137.96|3130.26|3138.45|3130.75|3137.68|3129.98|27
1645010170000|2022-02-16 11:16:10|3137.9|3130.2|3137.64|3129.94|3138.08|3130.38|3137.56|3129.86|27
1645010180000|2022-02-16 11:16:20|3138.02|3130.32|3138.05|3130.35|3138.29|3130.59|3137.73|3130.03|17
1645010190000|2022-02-16 11:16:30|3138.09|3130.39|3138|3130.3|3138.3|3130.6|3137.88|3130.18|21
1645010200000|2022-02-16 11:16:40|3137.97|3130.27|3137.82|3130.12|3137.97|3130.27|3137.52|3129.82|26
1645010210000|2022-02-16 11:16:50|3137.81|3130.11|3138.76|3131.06|3138.76|3131.06|3137.64|3129.94|30
1645010220000|2022-02-16 11:17:00|3138.69|3130.99|3138.38|3130.68|3138.85|3131.15|3138.12|3130.42|25
1645010230000|2022-02-16 11:17:10|3138.36|3130.66|3138.4|3130.7|3138.49|3130.79|3138.27|3130.57|25
1645010240000|2022-02-16 11:17:20|3138.39|3130.69|3138.45|3130.75|3138.49|3130.79|3138.31|3130.61|20
1645010250000|2022-02-16 11:17:30|3138.47|3130.77|3138.65|3130.95|3138.74|3131.04|3138.45|3130.75|20
1645010260000|2022-02-16 11:17:40|3138.63|3130.93|3138.89|3131.19|3138.91|3131.21|3138.42|3130.72|30
1645010270000|2022-02-16 11:17:50|3139|3131.3|3139.74|3132.04|3140.04|3132.34|3138.83|3131.13|24
1645010280000|2022-02-16 11:18:00|3139.75|3132.05|3139.62|3131.92|3141.02|3133.32|3139.58|3131.88|35
1645010290000|2022-02-16 11:18:10|3139.53|3131.83|3139.19|3131.49|3139.84|3132.14|3139.1|3131.4|31
1645010300000|2022-02-16 11:18:20|3139.29|3131.59|3139.91|3132.21|3139.92|3132.22|3138.87|3131.17|26
1645010310000|2022-02-16 11:18:30|3139.83|3132.13|3139.54|3131.84|3139.86|3132.16|3139.49|3131.79|31
1645010320000|2022-02-16 11:18:40|3139.49|3131.79|3140.01|3132.31|3140.02|3132.32|3139.19|3131.49|17
1645010330000|2022-02-16 11:18:50|3140.02|3132.32|3140.64|3132.94|3140.79|3133.09|3139.83|3132.13|27
1645010340000|2022-02-16 11:19:00|3140.63|3132.93|3140.87|3133.17|3140.91|3133.21|3140.63|3132.93|29
1645010350000|2022-02-16 11:19:10|3140.99|3133.29|3141.01|3133.31|3141.54|3133.84|3140.86|3133.16|36
1645010360000|2022-02-16 11:19:20|3141.02|3133.32|3140.73|3133.03|3141.25|3133.55|3140.62|3132.92|31
1645010370000|2022-02-16 11:19:30|3140.77|3133.07|3139.94|3132.24|3140.77|3133.07|3139.84|3132.14|24
1645010380000|2022-02-16 11:19:40|3140.11|3132.41|3140.17|3132.47|3140.57|3132.87|3139.9|3132.2|32
1645010390000|2022-02-16 11:19:50|3140.19|3132.49|3140.07|3132.37|3140.71|3133.01|3139.84|3132.14|35
1645010400000|2022-02-16 11:20:00|3140.22|3132.52|3139.41|3131.71|3140.36|3132.66|3139.31|3131.61|28
1645010410000|2022-02-16 11:20:10|3139.47|3131.77|3139.73|3132.03|3139.76|3132.06|3139.05|3131.35|21
1645010420000|2022-02-16 11:20:20|3139.85|3132.15|3140.19|3132.49|3140.32|3132.62|3139.68|3131.98|18
1645010430000|2022-02-16 11:20:30|3140.44|3132.74|3140.1|3132.4|3140.54|3132.84|3140.07|3132.37|33
1645010440000|2022-02-16 11:20:40|3140.11|3132.41|3140.08|3132.38|3141.43|3133.73|3140.08|3132.38|30
1645010450000|2022-02-16 11:20:50|3140.1|3132.4|3140.2|3132.5|3140.52|3132.82|3140.01|3132.31|28
1645010460000|2022-02-16 11:21:00|3140.05|3132.35|3139.74|3132.04|3140.18|3132.48|3139.07|3131.37|15
1645010470000|2022-02-16 11:21:10|3139.51|3131.81|3139.91|3132.21|3139.91|3132.21|3139.45|3131.75|22
1645010480000|2022-02-16 11:21:20|3139.57|3131.87|3140.64|3132.94|3140.73|3133.03|3139.57|3131.87|29
1645010490000|2022-02-16 11:21:30|3140.55|3132.85|3140.47|3132.77|3140.68|3132.98|3140.44|3132.74|25
1645010500000|2022-02-16 11:21:40|3140.57|3132.87|3140.6|3132.9|3140.79|3133.09|3140.53|3132.83|34
1645010510000|2022-02-16 11:21:50|3140.63|3132.93|3141.72|3134.02|3141.72|3134.02|3140.63|3132.93|26
1645010520000|2022-02-16 11:22:00|3141.93|3134.23|3141.44|3133.74|3142.14|3134.44|3141.44|3133.74|35
1645010530000|2022-02-16 11:22:10|3141.42|3133.72|3141.76|3134.06|3141.82|3134.12|3141.42|3133.72|33
1645010540000|2022-02-16 11:22:20|3141.83|3134.13|3140.96|3133.26|3141.88|3134.18|3140.51|3132.81|38
1645010550000|2022-02-16 11:22:30|3140.98|3133.28|3140.44|3132.74|3141.01|3133.31|3140.44|3132.74|34
1645010560000|2022-02-16 11:22:40|3140.8|3133.1|3141.29|3133.59|3141.4|3133.7|3140.7|3133|32
1645010570000|2022-02-16 11:22:50|3141.3|3133.6|3140.84|3133.14|3141.3|3133.6|3140.81|3133.11|17
1645010580000|2022-02-16 11:23:00|3140.78|3133.08|3139.9|3132.2|3140.89|3133.19|3139.89|3132.19|26
1645010590000|2022-02-16 11:23:10|3140|3132.3|3139.86|3132.16|3140.25|3132.55|3139.14|3131.44|31
1645010600000|2022-02-16 11:23:20|3139.87|3132.17|3138.91|3131.21|3139.87|3132.17|3138.87|3131.17|34
1645010610000|2022-02-16 11:23:30|3138.94|3131.24|3138.75|3131.05|3139.07|3131.37|3138.72|3131.02|28
1645010620000|2022-02-16 11:23:40|3138.77|3131.07|3138.24|3130.54|3138.77|3131.07|3138.02|3130.32|27
1645010630000|2022-02-16 11:23:50|3138.17|3130.47|3139.01|3131.31|3139.37|3131.67|3138.01|3130.31|28
1645010640000|2022-02-16 11:24:00|3138.88|3131.18|3139.25|3131.55|3139.3|3131.6|3138.78|3131.08|35
1645010650000|2022-02-16 11:24:10|3139.26|3131.56|3139.02|3131.32|3139.36|3131.66|3139.02|3131.32|24
1645010660000|2022-02-16 11:24:20|3139.01|3131.31|3139.49|3131.79|3139.73|3132.03|3139|3131.3|26
1645010670000|2022-02-16 11:24:30|3139.55|3131.85|3139.3|3131.6|3139.76|3132.06|3139.16|3131.46|32
1645010680000|2022-02-16 11:24:40|3139.29|3131.59|3138.82|3131.12|3139.29|3131.59|3138.37|3130.67|31
1645010690000|2022-02-16 11:24:50|3138.77|3131.07|3138.86|3131.16|3138.91|3131.21|3138.26|3130.56|35
1645010700000|2022-02-16 11:25:00|3138.9|3131.2|3138.6|3130.9|3138.91|3131.21|3138.36|3130.66|33
1645010710000|2022-02-16 11:25:10|3138.64|3130.94|3138.77|3131.07|3138.91|3131.21|3138.58|3130.88|24
1645010720000|2022-02-16 11:25:20|3138.71|3131.01|3138.47|3130.77|3138.87|3131.17|3138.24|3130.54|29
1645010730000|2022-02-16 11:25:30|3138.43|3130.73|3138.03|3130.33|3138.55|3130.85|3138.03|3130.33|26
1645010740000|2022-02-16 11:25:40|3138.02|3130.32|3138.48|3130.78|3138.49|3130.79|3138|3130.3|27
1645010750000|2022-02-16 11:25:50|3138.38|3130.68|3138.02|3130.32|3138.44|3130.74|3137.92|3130.22|28
1645010760000|2022-02-16 11:26:00|3138.01|3130.31|3136.62|3128.92|3138.01|3130.31|3136.6|3128.9|33
1645010770000|2022-02-16 11:26:10|3136.63|3128.93|3135.64|3127.94|3136.68|3128.98|3135.64|3127.94|25
1645010780000|2022-02-16 11:26:20|3135.45|3127.75|3135.86|3128.16|3135.97|3128.27|3135.2|3127.5|33
1645010790000|2022-02-16 11:26:30|3135.82|3128.12|3137.22|3129.52|3137.29|3129.59|3135.82|3128.12|27
1645010800000|2022-02-16 11:26:40|3137.27|3129.57|3138.16|3130.46|3138.27|3130.57|3137.27|3129.57|35
1645010810000|2022-02-16 11:26:50|3138.18|3130.48|3137.89|3130.19|3138.3|3130.6|3137.47|3129.77|34
1645010820000|2022-02-16 11:27:00|3137.88|3130.18|3137.37|3129.67|3138.02|3130.32|3137.37|3129.67|26
1645010830000|2022-02-16 11:27:10|3137.52|3129.82|3136.74|3129.04|3137.52|3129.82|3136.41|3128.71|36
1645010840000|2022-02-16 11:27:20|3136.78|3129.08|3136.62|3128.92|3136.78|3129.08|3136.37|3128.67|27
1645010850000|2022-02-16 11:27:30|3136.61|3128.91|3136.18|3128.48|3136.73|3129.03|3136.18|3128.48|23
1645010860000|2022-02-16 11:27:40|3136.14|3128.44|3136.6|3128.9|3136.6|3128.9|3136.14|3128.44|28
1645010870000|2022-02-16 11:27:50|3136.59|3128.89|3135.95|3128.25|3136.59|3128.89|3135.7|3128|28
1645010880000|2022-02-16 11:28:00|3135.93|3128.23|3135.87|3128.17|3135.93|3128.23|3135.87|3128.17|12
1645010890000|2022-02-16 11:28:10|3135.75|3128.05|3135.75|3128.05|3135.75|3128.05|3135.63|3127.93|7
1645010900000|2022-02-16 11:28:20|3135.63|3127.93|3135.89|3128.19|3135.91|3128.21|3135.63|3127.93|10
1645010910000|2022-02-16 11:28:30|3135.95|3128.25|3135.55|3127.85|3135.95|3128.25|3135.49|3127.79|24
1645010920000|2022-02-16 11:28:40|3135.62|3127.92|3134.99|3127.29|3135.62|3127.92|3134.62|3126.92|33
1645010930000|2022-02-16 11:28:50|3134.81|3127.11|3134.28|3126.58|3135.04|3127.34|3133.78|3126.08|33
1645010940000|2022-02-16 11:29:00|3134.08|3126.38|3134.57|3126.87|3134.57|3126.87|3133.69|3125.99|35
1645010950000|2022-02-16 11:29:10|3134.66|3126.96|3135.91|3128.21|3135.91|3128.21|3134.32|3126.62|35
1645010960000|2022-02-16 11:29:20|3135.87|3128.17|3135.68|3127.98|3135.87|3128.17|3135.47|3127.77|29
1645010970000|2022-02-16 11:29:30|3135.8|3128.1|3135.74|3128.04|3135.8|3128.1|3135.58|3127.88|31
1645010980000|2022-02-16 11:29:40|3135.75|3128.05|3135.96|3128.26|3136|3128.3|3135.73|3128.03|23
1645010990000|2022-02-16 11:29:50|3135.97|3128.27|3135.85|3128.15|3135.97|3128.27|3135.8|3128.1|19
1645011000000|2022-02-16 11:30:00|3135.86|3128.16|3135.88|3128.18|3136.02|3128.32|3135.78|3128.08|25
1645011010000|2022-02-16 11:30:10|3135.78|3128.08|3134.37|3126.67|3135.87|3128.17|3134.37|3126.67|32
1645011020000|2022-02-16 11:30:20|3134.59|3126.89|3134.85|3127.15|3134.9|3127.2|3134.39|3126.69|28
1645011030000|2022-02-16 11:30:30|3134.86|3127.16|3135.01|3127.31|3135.1|3127.4|3134.86|3127.16|23
1645011040000|2022-02-16 11:30:40|3135.03|3127.33|3135.49|3127.79|3135.5|3127.8|3134.98|3127.28|33
1645011050000|2022-02-16 11:30:50|3135.47|3127.77|3136.14|3128.44|3136.14|3128.44|3135.44|3127.74|26
1645011060000|2022-02-16 11:31:00|3136.29|3128.59|3135.47|3127.77|3136.41|3128.71|3135.18|3127.48|36
1645011070000|2022-02-16 11:31:10|3135.56|3127.86|3136.05|3128.35|3136.23|3128.53|3135.35|3127.65|24
1645011080000|2022-02-16 11:31:20|3136.01|3128.31|3136.71|3129.01|3136.71|3129.01|3136.01|3128.31|27
1645011090000|2022-02-16 11:31:30|3136.57|3128.87|3137.3|3129.6|3137.36|3129.66|3136.57|3128.87|18
1645011100000|2022-02-16 11:31:40|3137.33|3129.63|3136.78|3129.08|3137.34|3129.64|3136.69|3128.99|19
1645011110000|2022-02-16 11:31:50|3136.65|3128.95|3136.94|3129.24|3136.99|3129.29|3136.64|3128.94|29
1645011120000|2022-02-16 11:32:00|3137.05|3129.35|3136.6|3128.9|3137.09|3129.39|3136.3|3128.6|36
1645011130000|2022-02-16 11:32:10|3136.63|3128.93|3136.78|3129.08|3137.01|3129.31|3136.62|3128.92|34
1645011140000|2022-02-16 11:32:20|3136.83|3129.13|3136.38|3128.68|3136.83|3129.13|3136.34|3128.64|33
1645011150000|2022-02-16 11:32:30|3136.31|3128.61|3137.61|3129.91|3137.63|3129.93|3136.26|3128.56|29
1645011160000|2022-02-16 11:32:40|3137.76|3130.06|3138.09|3130.39|3138.17|3130.47|3137.72|3130.02|31
1645011170000|2022-02-16 11:32:50|3137.81|3130.11|3138.28|3130.58|3138.34|3130.64|3137.7|3130|30
1645011180000|2022-02-16 11:33:00|3138.31|3130.61|3138.09|3130.39|3138.35|3130.65|3137.79|3130.09|33
1645011190000|2022-02-16 11:33:10|3138.13|3130.43|3138.26|3130.56|3138.38|3130.68|3137.97|3130.27|34
1645011200000|2022-02-16 11:33:20|3138.24|3130.54|3138.32|3130.62|3138.32|3130.62|3138.01|3130.31|22
1645011210000|2022-02-16 11:33:30|3138.37|3130.67|3138.65|3130.95|3138.65|3130.95|3138.27|3130.57|26
1645011220000|2022-02-16 11:33:40|3138.46|3130.76|3138.79|3131.09|3138.81|3131.11|3138.46|3130.76|19
1645011230000|2022-02-16 11:33:50|3138.76|3131.06|3138.55|3130.85|3138.76|3131.06|3138.44|3130.74|17
1645011240000|2022-02-16 11:34:00|3138.7|3131|3137.89|3130.19|3138.78|3131.08|3137.86|3130.16|23
1645011250000|2022-02-16 11:34:10|3137.9|3130.2|3137.55|3129.85|3137.9|3130.2|3136.71|3129.01|35
1645011260000|2022-02-16 11:34:20|3137.58|3129.88|3137.53|3129.83|3137.62|3129.92|3137.25|3129.55|31
1645011270000|2022-02-16 11:34:30|3137.54|3129.84|3136.74|3129.04|3137.54|3129.84|3136.74|3129.04|26
1645011280000|2022-02-16 11:34:40|3136.73|3129.03|3136.7|3129|3136.89|3129.19|3136.55|3128.85|32
1645011290000|2022-02-16 11:34:50|3136.71|3129.01|3136.8|3129.1|3137.33|3129.63|3136.45|3128.75|36
1645011300000|2022-02-16 11:35:00|3136.78|3129.08|3137.03|3129.33|3137.03|3129.33|3136.63|3128.93|28
1645011310000|2022-02-16 11:35:10|3137.02|3129.32|3136.47|3128.77|3137.02|3129.32|3136.45|3128.75|20
1645011320000|2022-02-16 11:35:20|3136.31|3128.61|3135.9|3128.2|3136.39|3128.69|3135.88|3128.18|25
1645011330000|2022-02-16 11:35:30|3136.07|3128.37|3137|3129.3|3137.05|3129.35|3135.96|3128.26|25
1645011340000|2022-02-16 11:35:40|3137.25|3129.55|3137.22|3129.52|3137.6|3129.9|3137.22|3129.52|23
1645011350000|2022-02-16 11:35:50|3137.29|3129.59|3138.24|3130.54|3138.24|3130.54|3137.29|3129.59|25
1645011360000|2022-02-16 11:36:00|3138.25|3130.55|3138.73|3131.03|3138.73|3131.03|3137.85|3130.15|13
1645011370000|2022-02-16 11:36:10|3138.71|3131.01|3138.57|3130.87|3139.23|3131.53|3138.43|3130.73|28
1645011380000|2022-02-16 11:36:20|3138.53|3130.83|3138.83|3131.13|3140.07|3132.37|3138.43|3130.73|32
1645011390000|2022-02-16 11:36:30|3138.89|3131.19|3139|3131.3|3139.2|3131.5|3138.74|3131.04|28
1645011400000|2022-02-16 11:36:40|3139.09|3131.39|3139.03|3131.33|3139.34|3131.64|3139.03|3131.33|24
1645011410000|2022-02-16 11:36:50|3139.13|3131.43|3139.22|3131.52|3139.32|3131.62|3139.01|3131.31|22
1645011420000|2022-02-16 11:37:00|3139.23|3131.53|3139.62|3131.92|3139.62|3131.92|3139.23|3131.53|20
1645011430000|2022-02-16 11:37:10|3139.6|3131.9|3139.48|3131.78|3139.69|3131.99|3139.39|3131.69|27
1645011440000|2022-02-16 11:37:20|3139.5|3131.8|3140.03|3132.33|3140.34|3132.64|3139.44|3131.74|26
1645011450000|2022-02-16 11:37:30|3140.01|3132.31|3140.37|3132.67|3140.4|3132.7|3139.94|3132.24|30
1645011460000|2022-02-16 11:37:40|3140.36|3132.66|3140.47|3132.77|3140.47|3132.77|3140.21|3132.51|23
1645011470000|2022-02-16 11:37:50|3140.56|3132.86|3140.99|3133.29|3140.99|3133.29|3140.56|3132.86|25
1645011480000|2022-02-16 11:38:00|3140.75|3133.05|3143.31|3135.61|3143.5|3135.8|3140.51|3132.81|32
1645011490000|2022-02-16 11:38:10|3143.3|3135.6|3142.85|3135.15|3143.46|3135.76|3142.72|3135.02|32
1645011500000|2022-02-16 11:38:20|3142.96|3135.26|3144.97|3137.27|3145.62|3137.92|3142.96|3135.26|32
1645011510000|2022-02-16 11:38:30|3144.82|3137.12|3144.72|3137.02|3145.19|3137.49|3144.34|3136.64|32
1645011520000|2022-02-16 11:38:40|3144.85|3137.15|3144.43|3136.73|3144.92|3137.22|3144.27|3136.57|36
1645011530000|2022-02-16 11:38:50|3144.21|3136.51|3144.84|3137.14|3145.11|3137.41|3143.74|3136.04|33
1645011540000|2022-02-16 11:39:00|3144.8|3137.1|3144.01|3136.31|3144.8|3137.1|3144.01|3136.31|27
1645011550000|2022-02-16 11:39:10|3144|3136.3|3145.13|3137.43|3145.33|3137.63|3144|3136.3|34
1645011560000|2022-02-16 11:39:20|3145.17|3137.47|3145.25|3137.55|3145.42|3137.72|3145.12|3137.42|25
1645011570000|2022-02-16 11:39:30|3145.32|3137.62|3144.86|3137.16|3145.32|3137.62|3144.82|3137.12|20
1645011580000|2022-02-16 11:39:40|3145.03|3137.33|3145.38|3137.68|3145.43|3137.73|3145.03|3137.33|13
1645011590000|2022-02-16 11:39:50|3145.36|3137.66|3145.37|3137.67|3145.42|3137.72|3145.33|3137.63|11
1645011600000|2022-02-16 11:40:00|3145.42|3137.72|3144.53|3136.83|3145.42|3137.72|3144.38|3136.68|34
1645011610000|2022-02-16 11:40:10|3144.66|3136.96|3144.61|3136.91|3144.68|3136.98|3144.47|3136.77|10
1645011620000|2022-02-16 11:40:20|3144.62|3136.92|3144.28|3136.58|3144.62|3136.92|3144.28|3136.58|31
1645011630000|2022-02-16 11:40:30|3144.19|3136.49|3143.42|3135.72|3144.2|3136.5|3142.95|3135.25|35
1645011640000|2022-02-16 11:40:40|3143.48|3135.78|3144.06|3136.36|3144.06|3136.36|3143.48|3135.78|34
1645011650000|2022-02-16 11:40:50|3144.01|3136.31|3143.82|3136.12|3144.27|3136.57|3143.82|3136.12|37
1645011660000|2022-02-16 11:41:00|3143.8|3136.1|3143.36|3135.66|3143.94|3136.24|3143.36|3135.66|29
1645011670000|2022-02-16 11:41:10|3143.37|3135.67|3143.05|3135.35|3143.57|3135.87|3142.98|3135.28|24
1645011680000|2022-02-16 11:41:20|3142.99|3135.29|3142.89|3135.19|3143|3135.3|3142.89|3135.19|20
1645011690000|2022-02-16 11:41:30|3142.79|3135.09|3142.61|3134.91|3142.93|3135.23|3142.28|3134.58|33
1645011700000|2022-02-16 11:41:40|3142.58|3134.88|3142.62|3134.92|3143.2|3135.5|3142.2|3134.5|29
1645011710000|2022-02-16 11:41:50|3142.66|3134.96|3142.64|3134.94|3142.85|3135.15|3142.42|3134.72|22
1645011720000|2022-02-16 11:42:00|3142.68|3134.98|3142.46|3134.76|3142.7|3135|3142.36|3134.66|29
1645011730000|2022-02-16 11:42:10|3142.55|3134.85|3142.02|3134.32|3142.77|3135.07|3141.99|3134.29|37
1645011740000|2022-02-16 11:42:20|3142.03|3134.33|3141.82|3134.12|3142.04|3134.34|3141.56|3133.86|12
1645011750000|2022-02-16 11:42:30|3142.13|3134.43|3142.93|3135.23|3143.09|3135.39|3142.11|3134.41|18
1645011760000|2022-02-16 11:42:40|3142.96|3135.26|3142.07|3134.37|3142.96|3135.26|3141.81|3134.11|22
1645011770000|2022-02-16 11:42:50|3142.09|3134.39|3141.97|3134.27|3142.36|3134.66|3141.97|3134.27|20
1645011780000|2022-02-16 11:43:00|3142|3134.3|3141.97|3134.27|3142.03|3134.33|3141.97|3134.27|9
1645011790000|2022-02-16 11:43:10|3142|3134.3|3142.79|3135.09|3142.79|3135.09|3142|3134.3|15
1645011800000|2022-02-16 11:43:20|3142.68|3134.98|3142.3|3134.6|3143.27|3135.57|3142.19|3134.49|34
1645011810000|2022-02-16 11:43:30|3142.18|3134.48|3141.08|3133.38|3142.3|3134.6|3140.75|3133.05|35
1645011820000|2022-02-16 11:43:40|3141.17|3133.47|3141.18|3133.48|3141.63|3133.93|3141.13|3133.43|27
1645011830000|2022-02-16 11:43:50|3140.95|3133.25|3140.54|3132.84|3141.16|3133.46|3140.13|3132.43|18
1645011840000|2022-02-16 11:44:00|3140.55|3132.85|3140.25|3132.55|3140.94|3133.24|3140.25|3132.55|17
1645011850000|2022-02-16 11:44:10|3140.26|3132.56|3141.61|3133.91|3141.61|3133.91|3140.26|3132.56|29
1645011860000|2022-02-16 11:44:20|3141.73|3134.03|3140.74|3133.04|3141.73|3134.03|3140.35|3132.65|28
1645011870000|2022-02-16 11:44:30|3140.54|3132.84|3141.07|3133.37|3141.07|3133.37|3140.54|3132.84|11
1645011880000|2022-02-16 11:44:40|3141|3133.3|3140.56|3132.86|3141.21|3133.51|3140.36|3132.66|33
1645011890000|2022-02-16 11:44:50|3140.58|3132.88|3140.5|3132.8|3140.85|3133.15|3140.4|3132.7|33
1645011900000|2022-02-16 11:45:00|3140.48|3132.78|3141.08|3133.38|3141.08|3133.38|3140.48|3132.78|32
1645011910000|2022-02-16 11:45:10|3140.95|3133.25|3142.13|3134.43|3142.34|3134.64|3140.94|3133.24|31
1645011920000|2022-02-16 11:45:20|3142.05|3134.35|3142.23|3134.53|3142.28|3134.58|3142.05|3134.35|24
1645011930000|2022-02-16 11:45:30|3142.3|3134.6|3142.59|3134.89|3143.04|3135.34|3142.14|3134.44|28
1645011940000|2022-02-16 11:45:40|3142.58|3134.88|3141.93|3134.23|3143.81|3136.11|3141.57|3133.87|34
1645011950000|2022-02-16 11:45:50|3141.91|3134.21|3142.21|3134.51|3142.44|3134.74|3141.61|3133.91|32
1645011960000|2022-02-16 11:46:00|3142.2|3134.5|3142.35|3134.65|3142.95|3135.25|3141.96|3134.26|25
1645011970000|2022-02-16 11:46:10|3142.37|3134.67|3142.95|3135.25|3142.95|3135.25|3142.06|3134.36|31
1645011980000|2022-02-16 11:46:20|3143.02|3135.32|3142.88|3135.18|3143.2|3135.5|3142.82|3135.12|31
1645011990000|2022-02-16 11:46:30|3142.92|3135.22|3143.37|3135.67|3143.82|3136.12|3142.92|3135.22|27
1645012000000|2022-02-16 11:46:40|3143.36|3135.66|3142.4|3134.7|3143.36|3135.66|3142.25|3134.55|30
1645012010000|2022-02-16 11:46:50|3142.35|3134.65|3142.41|3134.71|3142.88|3135.18|3142.35|3134.65|29
1645012020000|2022-02-16 11:47:00|3142.2|3134.5|3141.92|3134.22|3142.69|3134.99|3141.89|3134.19|23
1645012030000|2022-02-16 11:47:10|3141.95|3134.25|3141.54|3133.84|3142.26|3134.56|3141.54|3133.84|25
1645012040000|2022-02-16 11:47:20|3141.59|3133.89|3141.41|3133.71|3141.69|3133.99|3141.36|3133.66|32
1645012050000|2022-02-16 11:47:30|3141.49|3133.79|3142.05|3134.35|3142.13|3134.43|3141.48|3133.78|26
1645012060000|2022-02-16 11:47:40|3142.09|3134.39|3142.06|3134.36|3142.38|3134.68|3142|3134.3|33
1645012070000|2022-02-16 11:47:50|3142.03|3134.33|3142.13|3134.43|3142.32|3134.62|3141.98|3134.28|29
1645012080000|2022-02-16 11:48:00|3142.07|3134.37|3142.59|3134.89|3142.6|3134.9|3142.06|3134.36|28
1645012090000|2022-02-16 11:48:10|3142.57|3134.87|3142.09|3134.39|3142.58|3134.88|3141.53|3133.83|31
1645012100000|2022-02-16 11:48:20|3142.16|3134.46|3143.31|3135.61|3143.63|3135.93|3142.08|3134.38|31
1645012110000|2022-02-16 11:48:30|3143.33|3135.63|3142.44|3134.74|3143.33|3135.63|3142.38|3134.68|31
1645012120000|2022-02-16 11:48:40|3142.45|3134.75|3142.45|3134.75|3142.94|3135.24|3142.45|3134.75|27
1645012130000|2022-02-16 11:48:50|3142.43|3134.73|3142.48|3134.78|3142.97|3135.27|3142.38|3134.68|21
1645012140000|2022-02-16 11:49:00|3142.67|3134.97|3142.62|3134.92|3143.19|3135.49|3142.29|3134.59|31
1645012150000|2022-02-16 11:49:10|3142.61|3134.91|3141.62|3133.92|3142.61|3134.91|3141.31|3133.61|27
1645012160000|2022-02-16 11:49:20|3141.43|3133.73|3141.5|3133.8|3142.14|3134.44|3141.05|3133.35|37
1645012170000|2022-02-16 11:49:30|3141.49|3133.79|3141.45|3133.75|3141.71|3134.01|3141.43|3133.73|24
1645012180000|2022-02-16 11:49:40|3141.44|3133.74|3141.44|3133.74|3141.56|3133.86|3141.3|3133.6|32
1645012190000|2022-02-16 11:49:50|3141.45|3133.75|3141.54|3133.84|3142.06|3134.36|3141.44|3133.74|32
1645012200000|2022-02-16 11:50:00|3141.51|3133.81|3141.66|3133.96|3141.72|3134.02|3141.3|3133.6|21
1645012210000|2022-02-16 11:50:10|3141.63|3133.93|3142.11|3134.41|3142.13|3134.43|3141.31|3133.61|36
1645012220000|2022-02-16 11:50:20|3142.1|3134.4|3142.54|3134.84|3142.62|3134.92|3142.01|3134.31|18
1645012230000|2022-02-16 11:50:30|3142.43|3134.73|3142.13|3134.43|3142.56|3134.86|3142.13|3134.43|27
1645012240000|2022-02-16 11:50:40|3141.88|3134.18|3141.66|3133.96|3142.61|3134.91|3141.59|3133.89|34
1645012250000|2022-02-16 11:50:50|3141.65|3133.95|3142.68|3134.98|3142.68|3134.98|3141.65|3133.95|30
1645012260000|2022-02-16 11:51:00|3142.3|3134.6|3142.43|3134.73|3142.94|3135.24|3141.98|3134.28|27
1645012270000|2022-02-16 11:51:10|3142.34|3134.64|3142.99|3135.29|3143.02|3135.32|3141.89|3134.19|21
1645012280000|2022-02-16 11:51:20|3143.18|3135.48|3142.53|3134.83|3143.21|3135.51|3142.2|3134.5|23
1645012290000|2022-02-16 11:51:30|3142.41|3134.71|3141.85|3134.15|3142.41|3134.71|3141.07|3133.37|26
1645012300000|2022-02-16 11:51:40|3142.09|3134.39|3141.94|3134.24|3142.56|3134.86|3141.34|3133.64|19
1645012310000|2022-02-16 11:51:50|3141.97|3134.27|3142.02|3134.32|3142.48|3134.78|3141.71|3134.01|22
1645012320000|2022-02-16 11:52:00|3141.86|3134.16|3141.12|3133.42|3142.02|3134.32|3141.12|3133.42|30
1645012330000|2022-02-16 11:52:10|3141.19|3133.49|3141.53|3133.83|3141.53|3133.83|3141.19|3133.49|17
1645012340000|2022-02-16 11:52:20|3141.52|3133.82|3141.4|3133.7|3141.77|3134.07|3141.13|3133.43|22
1645012350000|2022-02-16 11:52:30|3141.29|3133.59|3141.6|3133.9|3141.6|3133.9|3141.29|3133.59|12
1645012360000|2022-02-16 11:52:40|3141.78|3134.08|3141.78|3134.08|3141.78|3134.08|3141.78|3134.08|1
1645012370000|2022-02-16 11:52:50|3141.69|3133.99|3141.02|3133.32|3141.69|3133.99|3140.91|3133.21|15
1645012380000|2022-02-16 11:53:00|3141.03|3133.33|3141.85|3134.15|3141.86|3134.16|3141.03|3133.33|27
1645012390000|2022-02-16 11:53:10|3141.93|3134.23|3142.2|3134.5|3142.2|3134.5|3141.9|3134.2|6
1645012400000|2022-02-16 11:53:20|3142.04|3134.34|3142.04|3134.34|3142.2|3134.5|3142.04|3134.34|3
1645012410000|2022-02-16 11:53:30|3141.83|3134.13|3142.2|3134.5|3142.21|3134.51|3141.75|3134.05|17
1645012420000|2022-02-16 11:53:40|3142.08|3134.38|3142.37|3134.67|3142.69|3134.99|3142|3134.3|22
1645012430000|2022-02-16 11:53:50|3142.41|3134.71|3142.41|3134.71|3142.61|3134.91|3142.06|3134.36|28
1645012440000|2022-02-16 11:54:00|3142.37|3134.67|3142.1|3134.4|3142.56|3134.86|3141.94|3134.24|17
1645012450000|2022-02-16 11:54:10|3142.15|3134.45|3141.33|3133.63|3142.15|3134.45|3141.27|3133.57|27
1645012460000|2022-02-16 11:54:20|3141.3|3133.6|3141.37|3133.67|3141.42|3133.72|3141.12|3133.42|33
1645012470000|2022-02-16 11:54:30|3141.36|3133.66|3141.46|3133.76|3141.46|3133.76|3141.2|3133.5|31
1645012480000|2022-02-16 11:54:40|3141.31|3133.61|3141.46|3133.76|3141.74|3134.04|3141.29|3133.59|24
1645012490000|2022-02-16 11:54:50|3141.38|3133.68|3142.15|3134.45|3142.19|3134.49|3141.38|3133.68|34
1645012500000|2022-02-16 11:55:00|3142.19|3134.49|3141.74|3134.04|3142.28|3134.58|3141.68|3133.98|25
1645012510000|2022-02-16 11:55:10|3141.66|3133.96|3141.42|3133.72|3141.83|3134.13|3141.32|3133.62|28
1645012520000|2022-02-16 11:55:20|3141.45|3133.75|3142.77|3135.07|3142.99|3135.29|3141.45|3133.75|27
1645012530000|2022-02-16 11:55:30|3142.98|3135.28|3143.59|3135.89|3143.62|3135.92|3142.89|3135.19|24
1645012540000|2022-02-16 11:55:40|3143.6|3135.9|3145.11|3137.41|3145.15|3137.45|3143.48|3135.78|22
1645012550000|2022-02-16 11:55:50|3145.12|3137.42|3145.14|3137.44|3145.2|3137.5|3145.12|3137.42|17
1645012560000|2022-02-16 11:56:00|3145.12|3137.42|3144.36|3136.66|3145.19|3137.49|3144.32|3136.62|21
1645012570000|2022-02-16 11:56:10|3144.35|3136.65|3144.68|3136.98|3144.9|3137.2|3144.32|3136.62|23
1645012580000|2022-02-16 11:56:20|3144.65|3136.95|3144.64|3136.94|3145.09|3137.39|3144.56|3136.86|26
1645012590000|2022-02-16 11:56:30|3144.46|3136.76|3145.06|3137.36|3145.06|3137.36|3144.32|3136.62|19
1645012600000|2022-02-16 11:56:40|3144.97|3137.27|3144.51|3136.81|3145.06|3137.36|3144.51|3136.81|11
1645012610000|2022-02-16 11:56:50|3144.5|3136.8|3144.09|3136.39|3144.5|3136.8|3143.84|3136.14|33
1645012620000|2022-02-16 11:57:00|3144.02|3136.32|3142.65|3134.95|3144.32|3136.62|3142.65|3134.95|31
1645012630000|2022-02-16 11:57:10|3142.73|3135.03|3143.05|3135.35|3143.59|3135.89|3142.73|3135.03|28
1645012640000|2022-02-16 11:57:20|3143|3135.3|3143.64|3135.94|3143.7|3136|3142.9|3135.2|30
1645012650000|2022-02-16 11:57:30|3143.72|3136.02|3143.92|3136.22|3143.99|3136.29|3143.61|3135.91|24
1645012660000|2022-02-16 11:57:40|3143.91|3136.21|3143.79|3136.09|3144.62|3136.92|3143.79|3136.09|29
1645012670000|2022-02-16 11:57:50|3143.86|3136.16|3144.04|3136.34|3144.17|3136.47|3143.86|3136.16|25
1645012680000|2022-02-16 11:58:00|3144.1|3136.4|3144.58|3136.88|3144.75|3137.05|3143.94|3136.24|18
1645012690000|2022-02-16 11:58:10|3144.34|3136.64|3145.16|3137.46|3145.38|3137.68|3144.34|3136.64|24
1645012700000|2022-02-16 11:58:20|3145.17|3137.47|3145.13|3137.43|3145.17|3137.47|3144.98|3137.28|12
1645012710000|2022-02-16 11:58:30|3145|3137.3|3145.31|3137.61|3145.31|3137.61|3145|3137.3|4
1645012720000|2022-02-16 11:58:40|3145.48|3137.78|3144.63|3136.93|3145.68|3137.98|3144.2|3136.5|31
1645012730000|2022-02-16 11:58:50|3144.65|3136.95|3144.3|3136.6|3144.97|3137.27|3142.97|3135.27|27
1645012740000|2022-02-16 11:59:00|3144.21|3136.51|3143.48|3135.78|3144.29|3136.59|3143.37|3135.67|27
1645012750000|2022-02-16 11:59:10|3143.42|3135.72|3142.35|3134.65|3143.64|3135.94|3142.35|3134.65|21
1645012760000|2022-02-16 11:59:20|3142.33|3134.63|3141.04|3133.34|3142.33|3134.63|3141|3133.3|24
1645012770000|2022-02-16 11:59:30|3141.1|3133.4|3141.02|3133.32|3141.1|3133.4|3141|3133.3|16
1645012780000|2022-02-16 11:59:40|3141.05|3133.35|3140.99|3133.29|3141.05|3133.35|3140.97|3133.27|9
1645012790000|2022-02-16 11:59:50|3141.01|3133.31|3141.73|3134.03|3142.53|3134.83|3141.01|3133.31|23
1645012800000|2022-02-16 12:00:00|3141.43|3133.73|3141.43|3133.73|3142.21|3134.51|3140.96|3133.26|33
1645012810000|2022-02-16 12:00:10|3141.27|3133.57|3140.94|3133.24|3141.42|3133.72|3140.91|3133.21|18
1645012820000|2022-02-16 12:00:20|3140.91|3133.21|3140.48|3132.78|3141.41|3133.71|3139.89|3132.19|26
1645012830000|2022-02-16 12:00:30|3140.62|3132.92|3139.98|3132.28|3140.65|3132.95|3139.71|3132.01|36
1645012840000|2022-02-16 12:00:40|3139.73|3132.03|3140|3132.3|3140.05|3132.35|3139.73|3132.03|9
1645012850000|2022-02-16 12:00:50|3140.12|3132.42|3140.14|3132.44|3140.17|3132.47|3139.77|3132.07|28
1645012860000|2022-02-16 12:01:00|3140.17|3132.47|3140.26|3132.56|3141.21|3133.51|3139.92|3132.22|28
1645012870000|2022-02-16 12:01:10|3140.38|3132.68|3141.21|3133.51|3141.22|3133.52|3140.2|3132.5|22
1645012880000|2022-02-16 12:01:20|3141.17|3133.47|3140.99|3133.29|3141.17|3133.47|3140.67|3132.97|26
1645012890000|2022-02-16 12:01:30|3140.96|3133.26|3141.13|3133.43|3141.22|3133.52|3140.84|3133.14|15
1645012900000|2022-02-16 12:01:40|3141.22|3133.52|3140.28|3132.58|3141.22|3133.52|3140.18|3132.48|14
1645012910000|2022-02-16 12:01:50|3141.13|3133.43|3140.93|3133.23|3141.13|3133.43|3140.65|3132.95|15
1645012920000|2022-02-16 12:02:00|3140.43|3132.73|3141.05|3133.35|3141.18|3133.48|3140.33|3132.63|11
1645012930000|2022-02-16 12:02:10|3141|3133.3|3140.98|3133.28|3141.85|3134.15|3140.65|3132.95|13
1645012940000|2022-02-16 12:02:20|3140.88|3133.18|3140.34|3132.64|3141.48|3133.78|3140.34|3132.64|11
1645012950000|2022-02-16 12:02:30|3140.62|3132.92|3141.22|3133.52|3141.4|3133.7|3140.52|3132.82|29
1645012960000|2022-02-16 12:02:40|3141.21|3133.51|3141.68|3133.98|3141.68|3133.98|3141.15|3133.45|20
1645012970000|2022-02-16 12:02:50|3141.52|3133.82|3141.49|3133.79|3141.69|3133.99|3141.3|3133.6|17
1645012980000|2022-02-16 12:03:00|3141.5|3133.8|3142.14|3134.44|3142.76|3135.06|3141.49|3133.79|25
1645012990000|2022-02-16 12:03:10|3142.03|3134.33|3142.22|3134.52|3142.37|3134.67|3141.95|3134.25|24
1645013000000|2022-02-16 12:03:20|3142.66|3134.96|3143.16|3135.46|3143.39|3135.69|3142.66|3134.96|25
1645013010000|2022-02-16 12:03:30|3143.15|3135.45|3143.24|3135.54|3143.75|3136.05|3143|3135.3|16
1645013020000|2022-02-16 12:03:40|3143.26|3135.56|3144.31|3136.61|3144.51|3136.81|3143.25|3135.55|35
1645013030000|2022-02-16 12:03:50|3144.29|3136.59|3144.02|3136.32|3144.71|3137.01|3143.22|3135.52|35
1645013040000|2022-02-16 12:04:00|3144.01|3136.31|3145.12|3137.42|3145.12|3137.42|3144.01|3136.31|33
1645013050000|2022-02-16 12:04:10|3145.11|3137.41|3145|3137.3|3145.21|3137.51|3144.2|3136.5|32
1645013060000|2022-02-16 12:04:20|3145.43|3137.73|3145.36|3137.66|3145.68|3137.98|3145.05|3137.35|33
1645013070000|2022-02-16 12:04:30|3145.42|3137.72|3145.42|3137.72|3145.69|3137.99|3145.11|3137.41|22
1645013080000|2022-02-16 12:04:40|3144.77|3137.07|3144.61|3136.91|3144.77|3137.07|3144.2|3136.5|22
1645013090000|2022-02-16 12:04:50|3144.63|3136.93|3145.24|3137.54|3145.28|3137.58|3144.47|3136.77|33
1645013100000|2022-02-16 12:05:00|3145.27|3137.57|3144.71|3137.01|3145.48|3137.78|3144.71|3137.01|36
1645013110000|2022-02-16 12:05:10|3144.64|3136.94|3144.77|3137.07|3144.79|3137.09|3144.28|3136.58|27
1645013120000|2022-02-16 12:05:20|3144.79|3137.09|3144.57|3136.87|3144.96|3137.26|3144.33|3136.63|21
1645013130000|2022-02-16 12:05:30|3144.28|3136.58|3145.03|3137.33|3145.19|3137.49|3144.28|3136.58|33
1645013140000|2022-02-16 12:05:40|3144.48|3136.78|3145.24|3137.54|3145.24|3137.54|3144.3|3136.6|33
1645013150000|2022-02-16 12:05:50|3144.76|3137.06|3144.84|3137.14|3145.18|3137.48|3144.4|3136.7|31
1645013160000|2022-02-16 12:06:00|3144.78|3137.08|3144.58|3136.88|3144.89|3137.19|3144.47|3136.77|31
1645013170000|2022-02-16 12:06:10|3144.53|3136.83|3145|3137.3|3145.53|3137.83|3144.52|3136.82|32
1645013180000|2022-02-16 12:06:20|3144.99|3137.29|3145.68|3137.98|3145.68|3137.98|3144.99|3137.29|23
1645013190000|2022-02-16 12:06:30|3145.95|3138.25|3145.6|3137.9|3146.46|3138.76|3145.6|3137.9|34
1645013200000|2022-02-16 12:06:40|3145.59|3137.89|3146.13|3138.43|3146.6|3138.9|3145.54|3137.84|33
1645013210000|2022-02-16 12:06:50|3146.17|3138.47|3146.89|3139.19|3146.92|3139.22|3146.09|3138.39|20
1645013220000|2022-02-16 12:07:00|3146.91|3139.21|3146.92|3139.22|3147.19|3139.49|3146.67|3138.97|24
1645013230000|2022-02-16 12:07:10|3147.31|3139.61|3147.73|3140.03|3147.78|3140.08|3147.31|3139.61|24
1645013240000|2022-02-16 12:07:20|3148.22|3140.52|3147.97|3140.27|3148.44|3140.74|3147.73|3140.03|33
1645013250000|2022-02-16 12:07:30|3148.01|3140.31|3147.66|3139.96|3148.35|3140.65|3147.37|3139.67|33
1645013260000|2022-02-16 12:07:40|3147.83|3140.13|3147.75|3140.05|3148.39|3140.69|3147.52|3139.82|36
1645013270000|2022-02-16 12:07:50|3147.76|3140.06|3147.81|3140.11|3148.26|3140.56|3147.76|3140.06|28
1645013280000|2022-02-16 12:08:00|3147.8|3140.1|3147.99|3140.29|3148.26|3140.56|3147.66|3139.96|28
1645013290000|2022-02-16 12:08:10|3148.05|3140.35|3146.29|3138.59|3148.24|3140.54|3146.07|3138.37|28
1645013300000|2022-02-16 12:08:20|3146.27|3138.57|3145.37|3137.67|3146.27|3138.57|3145.1|3137.4|34
1645013310000|2022-02-16 12:08:30|3145.24|3137.54|3145.33|3137.63|3145.33|3137.63|3144.7|3137|24
1645013320000|2022-02-16 12:08:40|3145.32|3137.62|3145.03|3137.33|3145.52|3137.82|3144.9|3137.2|30
1645013330000|2022-02-16 12:08:50|3145.02|3137.32|3144.7|3137|3145.62|3137.92|3144.69|3136.99|26
1645013340000|2022-02-16 12:09:00|3144.69|3136.99|3143.48|3135.78|3144.81|3137.11|3143.48|3135.78|30
1645013350000|2022-02-16 12:09:10|3143.4|3135.7|3141.4|3133.7|3143.45|3135.75|3141.4|3133.7|32
1645013360000|2022-02-16 12:09:20|3141.69|3133.99|3137.68|3129.98|3141.69|3133.99|3137.68|3129.98|38
1645013370000|2022-02-16 12:09:30|3137.39|3129.69|3137.88|3130.18|3138.43|3130.73|3136.83|3129.13|37
1645013380000|2022-02-16 12:09:40|3137.64|3129.94|3137.85|3130.15|3137.85|3130.15|3137.09|3129.39|32
1645013390000|2022-02-16 12:09:50|3137.76|3130.06|3136.98|3129.28|3137.76|3130.06|3136.79|3129.09|29
1645013400000|2022-02-16 12:10:00|3136.91|3129.21|3135.72|3128.02|3137.09|3129.39|3135.72|3128.02|34
1645013410000|2022-02-16 12:10:10|3135.69|3127.99|3135.61|3127.91|3136.02|3128.32|3135.58|3127.88|31
1645013420000|2022-02-16 12:10:20|3135.74|3128.04|3133.41|3125.71|3136.16|3128.46|3133.28|3125.58|37
1645013430000|2022-02-16 12:10:30|3133.46|3125.76|3132.11|3124.41|3133.74|3126.04|3131.91|3124.21|36
1645013440000|2022-02-16 12:10:40|3132.1|3124.4|3131|3123.3|3132.43|3124.73|3130.68|3122.98|36
1645013450000|2022-02-16 12:10:50|3131.06|3123.36|3132.44|3124.74|3132.44|3124.74|3130.74|3123.04|37
1645013460000|2022-02-16 12:11:00|3132.39|3124.69|3134.56|3126.86|3134.56|3126.86|3132.39|3124.69|39
1645013470000|2022-02-16 12:11:10|3134.37|3126.67|3135.16|3127.46|3135.88|3128.18|3134.06|3126.36|36
1645013480000|2022-02-16 12:11:20|3135.22|3127.52|3134.78|3127.08|3135.69|3127.99|3134.67|3126.97|33
1645013490000|2022-02-16 12:11:30|3134.8|3127.1|3134.45|3126.75|3134.88|3127.18|3133.87|3126.17|31
1645013500000|2022-02-16 12:11:40|3134.39|3126.69|3133.81|3126.11|3134.69|3126.99|3133.48|3125.78|22
1645013510000|2022-02-16 12:11:50|3133.84|3126.14|3133.58|3125.88|3134.41|3126.71|3133.58|3125.88|33
1645013520000|2022-02-16 12:12:00|3133.56|3125.86|3133.03|3125.33|3133.66|3125.96|3132.89|3125.19|37
1645013530000|2022-02-16 12:12:10|3133.12|3125.42|3133.6|3125.9|3133.6|3125.9|3132.73|3125.03|34
1645013540000|2022-02-16 12:12:20|3133.63|3125.93|3134|3126.3|3134.03|3126.33|3132.85|3125.15|31
1645013550000|2022-02-16 12:12:30|3134.04|3126.34|3134.89|3127.19|3135.21|3127.51|3134.01|3126.31|35
1645013560000|2022-02-16 12:12:40|3134.56|3126.86|3133.45|3125.75|3134.56|3126.86|3133.37|3125.67|34
1645013570000|2022-02-16 12:12:50|3133.47|3125.77|3133.69|3125.99|3134.42|3126.72|3133.43|3125.73|34
1645013580000|2022-02-16 12:13:00|3133.68|3125.98|3133.88|3126.18|3134.56|3126.86|3133.54|3125.84|35
1645013590000|2022-02-16 12:13:10|3133.89|3126.19|3132.89|3125.19|3133.89|3126.19|3132.84|3125.14|33
1645013600000|2022-02-16 12:13:20|3132.91|3125.21|3132.87|3125.17|3133.51|3125.81|3132.79|3125.09|33
1645013610000|2022-02-16 12:13:30|3133.15|3125.45|3132.06|3124.36|3133.6|3125.9|3132.06|3124.36|32
1645013620000|2022-02-16 12:13:40|3132.24|3124.54|3132|3124.3|3132.41|3124.71|3131.54|3123.84|32
1645013630000|2022-02-16 12:13:50|3132.01|3124.31|3132.52|3124.82|3132.56|3124.86|3131.51|3123.81|38
1645013640000|2022-02-16 12:14:00|3132.56|3124.86|3132.62|3124.92|3132.81|3125.11|3132.48|3124.78|26
1645013650000|2022-02-16 12:14:10|3132.69|3124.99|3131.87|3124.17|3132.69|3124.99|3131.84|3124.14|32
1645013660000|2022-02-16 12:14:20|3131.67|3123.97|3130.16|3122.46|3131.67|3123.97|3130.16|3122.46|38
1645013670000|2022-02-16 12:14:30|3130.13|3122.43|3130.31|3122.61|3130.72|3123.02|3130.06|3122.36|34
1645013680000|2022-02-16 12:14:40|3130.13|3122.43|3128.31|3120.61|3130.33|3122.63|3128.31|3120.61|39
1645013690000|2022-02-16 12:14:50|3128.32|3120.62|3128.1|3120.4|3129.21|3121.51|3128.1|3120.4|37
1645013700000|2022-02-16 12:15:00|3128.13|3120.43|3127.46|3119.76|3128.35|3120.65|3127.46|3119.76|35
1645013710000|2022-02-16 12:15:10|3127.47|3119.77|3127.23|3119.53|3127.73|3120.03|3126.98|3119.28|34
1645013720000|2022-02-16 12:15:20|3127.27|3119.57|3126.6|3118.9|3127.27|3119.57|3125.55|3117.85|37
1645013730000|2022-02-16 12:15:30|3126.58|3118.88|3126.67|3118.97|3126.68|3118.98|3126.3|3118.6|37
1645013740000|2022-02-16 12:15:40|3126.7|3119|3128.04|3120.34|3128.13|3120.43|3126.7|3119|20
1645013750000|2022-02-16 12:15:50|3128.05|3120.35|3128.19|3120.49|3128.19|3120.49|3127.86|3120.16|19
1645013760000|2022-02-16 12:16:00|3128.16|3120.46|3127.69|3119.99|3128.16|3120.46|3127.16|3119.46|21
1645013770000|2022-02-16 12:16:10|3127.8|3120.1|3130.42|3122.72|3130.42|3122.72|3127.79|3120.09|29
1645013780000|2022-02-16 12:16:20|3130.73|3123.03|3132.06|3124.36|3132.67|3124.97|3130.73|3123.03|37
1645013790000|2022-02-16 12:16:30|3132.04|3124.34|3131.41|3123.71|3132.29|3124.59|3131.3|3123.6|35
1645013800000|2022-02-16 12:16:40|3131.44|3123.74|3131.37|3123.67|3131.76|3124.06|3131.33|3123.63|32
1645013810000|2022-02-16 12:16:50|3131.41|3123.71|3130.23|3122.53|3131.51|3123.81|3130.05|3122.35|35
1645013820000|2022-02-16 12:17:00|3130.1|3122.4|3131.16|3123.46|3131.16|3123.46|3130.04|3122.34|37
1645013830000|2022-02-16 12:17:10|3131.01|3123.31|3131|3123.3|3131.33|3123.63|3130.89|3123.19|31
1645013840000|2022-02-16 12:17:20|3131.04|3123.34|3131.28|3123.58|3131.31|3123.61|3130.98|3123.28|18
1645013850000|2022-02-16 12:17:30|3131.26|3123.56|3131.02|3123.32|3131.31|3123.61|3131.02|3123.32|21
1645013860000|2022-02-16 12:17:40|3130.99|3123.29|3131.1|3123.4|3131.18|3123.48|3130.97|3123.27|26
1645013870000|2022-02-16 12:17:50|3131.11|3123.41|3130.78|3123.08|3131.18|3123.48|3130.4|3122.7|12
1645013880000|2022-02-16 12:18:00|3130.79|3123.09|3131.12|3123.42|3131.16|3123.46|3130.63|3122.93|20
1645013890000|2022-02-16 12:18:10|3131.08|3123.38|3131.08|3123.38|3131.14|3123.44|3130.6|3122.9|26
1645013900000|2022-02-16 12:18:20|3131.07|3123.37|3131.12|3123.42|3131.13|3123.43|3131|3123.3|24
1645013910000|2022-02-16 12:18:30|3131.08|3123.38|3130.93|3123.23|3131.31|3123.61|3130.85|3123.15|23
1645013920000|2022-02-16 12:18:40|3130.89|3123.19|3131|3123.3|3131.21|3123.51|3130.82|3123.12|34
1645013930000|2022-02-16 12:18:50|3131.01|3123.31|3131.06|3123.36|3131.23|3123.53|3130.79|3123.09|24
1645013940000|2022-02-16 12:19:00|3131.1|3123.4|3131.2|3123.5|3131.36|3123.66|3131.1|3123.4|18
1645013950000|2022-02-16 12:19:10|3131.21|3123.51|3131.17|3123.47|3131.3|3123.6|3131.15|3123.45|20
1645013960000|2022-02-16 12:19:20|3131.11|3123.41|3131.06|3123.36|3131.19|3123.49|3130.93|3123.23|25
1645013970000|2022-02-16 12:19:30|3131|3123.3|3130.94|3123.24|3131.16|3123.46|3130.92|3123.22|24
1645013980000|2022-02-16 12:19:40|3130.96|3123.26|3131.21|3123.51|3131.25|3123.55|3130.93|3123.23|23
1645013990000|2022-02-16 12:19:50|3131.23|3123.53|3131.63|3123.93|3131.63|3123.93|3131.18|3123.48|22
1645014000000|2022-02-16 12:20:00|3131.62|3123.92|3130.74|3123.04|3132.13|3124.43|3130.49|3122.79|38
1645014010000|2022-02-16 12:20:10|3130.79|3123.09|3130.55|3122.85|3131.03|3123.33|3130.32|3122.62|34
1645014020000|2022-02-16 12:20:20|3130.49|3122.79|3131.88|3124.18|3131.88|3124.18|3130.41|3122.71|32
1645014030000|2022-02-16 12:20:30|3131.87|3124.17|3131.84|3124.14|3131.95|3124.25|3131.35|3123.65|24
1645014040000|2022-02-16 12:20:40|3131.48|3123.78|3131.45|3123.75|3131.92|3124.22|3131.35|3123.65|35
1645014050000|2022-02-16 12:20:50|3131.83|3124.13|3131.39|3123.69|3131.93|3124.23|3131.23|3123.53|22
1645014060000|2022-02-16 12:21:00|3131.85|3124.15|3131.39|3123.69|3131.95|3124.25|3131.23|3123.53|23
1645014070000|2022-02-16 12:21:10|3131.85|3124.15|3131.46|3123.76|3131.93|3124.23|3131.23|3123.53|17
1645014080000|2022-02-16 12:21:20|3131.65|3123.95|3132.58|3124.88|3133.53|3125.83|3131.62|3123.92|36
1645014090000|2022-02-16 12:21:30|3133|3125.3|3132.04|3124.34|3133|3125.3|3131.94|3124.24|32
1645014100000|2022-02-16 12:21:40|3132.15|3124.45|3132.14|3124.44|3132.48|3124.78|3131.94|3124.24|33
1645014110000|2022-02-16 12:21:50|3132.38|3124.68|3132.15|3124.45|3132.38|3124.68|3132|3124.3|16
1645014120000|2022-02-16 12:22:00|3132.03|3124.33|3133.28|3125.58|3133.51|3125.81|3131.85|3124.15|31
1645014130000|2022-02-16 12:22:10|3133.25|3125.55|3133.35|3125.65|3133.35|3125.65|3132.74|3125.04|36
1645014140000|2022-02-16 12:22:20|3133.38|3125.68|3135.33|3127.63|3135.54|3127.84|3133.05|3125.35|29
1645014150000|2022-02-16 12:22:30|3135.2|3127.5|3135.3|3127.6|3135.45|3127.75|3134.04|3126.34|27
1645014160000|2022-02-16 12:22:40|3135.27|3127.57|3134.86|3127.16|3135.49|3127.79|3134.61|3126.91|28
1645014170000|2022-02-16 12:22:50|3134.87|3127.17|3134.99|3127.29|3135.21|3127.51|3134.87|3127.17|32
1645014180000|2022-02-16 12:23:00|3134.88|3127.18|3134.95|3127.25|3135.51|3127.81|3134.88|3127.18|28
1645014190000|2022-02-16 12:23:10|3135.04|3127.34|3135.57|3127.87|3135.57|3127.87|3134.84|3127.14|26
1645014200000|2022-02-16 12:23:20|3135.51|3127.81|3135.63|3127.93|3135.77|3128.07|3134.96|3127.26|27
1645014210000|2022-02-16 12:23:30|3135.64|3127.94|3135.89|3128.19|3136.66|3128.96|3135.2|3127.5|31
1645014220000|2022-02-16 12:23:40|3135.75|3128.05|3136.13|3128.43|3136.32|3128.62|3135.63|3127.93|29
1645014230000|2022-02-16 12:23:50|3136.11|3128.41|3135.96|3128.26|3136.49|3128.79|3135.75|3128.05|33
1645014240000|2022-02-16 12:24:00|3135.94|3128.24|3135.27|3127.57|3136.07|3128.37|3135.27|3127.57|29
1645014250000|2022-02-16 12:24:10|3135.3|3127.6|3135.5|3127.8|3136.05|3128.35|3135.3|3127.6|36
1645014260000|2022-02-16 12:24:20|3135.38|3127.68|3135.67|3127.97|3135.77|3128.07|3135.07|3127.37|34
1645014270000|2022-02-16 12:24:30|3136.08|3128.38|3136.59|3128.89|3136.65|3128.95|3135.78|3128.08|36
1645014280000|2022-02-16 12:24:40|3136.58|3128.88|3136.64|3128.94|3136.87|3129.17|3136.58|3128.88|28
1645014290000|2022-02-16 12:24:50|3136.63|3128.93|3136.35|3128.65|3136.83|3129.13|3136.32|3128.62|33
1645014300000|2022-02-16 12:25:00|3136.33|3128.63|3136.41|3128.71|3136.61|3128.91|3135.87|3128.17|38
1645014310000|2022-02-16 12:25:10|3136.3|3128.6|3136.5|3128.8|3136.74|3129.04|3136.3|3128.6|30
1645014320000|2022-02-16 12:25:20|3136.49|3128.79|3137.35|3129.65|3137.35|3129.65|3136.45|3128.75|24
1645014330000|2022-02-16 12:25:30|3137.36|3129.66|3137.04|3129.34|3137.81|3130.11|3137.04|3129.34|35
1645014340000|2022-02-16 12:25:40|3137.03|3129.33|3136.57|3128.87|3137.06|3129.36|3136.5|3128.8|26
1645014350000|2022-02-16 12:25:50|3136.34|3128.64|3137.08|3129.38|3137.1|3129.4|3136.33|3128.63|33
1645014360000|2022-02-16 12:26:00|3137.09|3129.39|3136.57|3128.87|3137.12|3129.42|3136.57|3128.87|28
1645014370000|2022-02-16 12:26:10|3136.81|3129.11|3136.26|3128.56|3137|3129.3|3136.02|3128.32|27
1645014380000|2022-02-16 12:26:20|3136.35|3128.65|3136.55|3128.85|3136.72|3129.02|3136.31|3128.61|26
1645014390000|2022-02-16 12:26:30|3136.47|3128.77|3136.69|3128.99|3136.7|3129|3135.99|3128.29|25
1645014400000|2022-02-16 12:26:40|3136.7|3129|3136.62|3128.92|3136.75|3129.05|3136.4|3128.7|32
1645014410000|2022-02-16 12:26:50|3136.65|3128.95|3138.11|3130.41|3138.62|3130.92|3136.65|3128.95|31
1645014420000|2022-02-16 12:27:00|3138.19|3130.49|3138.08|3130.38|3138.42|3130.72|3137.2|3129.5|25
1645014430000|2022-02-16 12:27:10|3138.33|3130.63|3138.35|3130.65|3138.48|3130.78|3137.77|3130.07|23
1645014440000|2022-02-16 12:27:20|3137.77|3130.07|3138.51|3130.81|3140.1|3132.4|3137.77|3130.07|24
1645014450000|2022-02-16 12:27:30|3138.53|3130.83|3138.29|3130.59|3139.08|3131.38|3137.77|3130.07|29
1645014460000|2022-02-16 12:27:40|3138.38|3130.68|3137.29|3129.59|3138.54|3130.84|3137.29|3129.59|32
1645014470000|2022-02-16 12:27:50|3137.26|3129.56|3137.45|3129.75|3137.61|3129.91|3137.21|3129.51|36
1645014480000|2022-02-16 12:28:00|3137.43|3129.73|3137.33|3129.63|3137.61|3129.91|3137.32|3129.62|23
1645014490000|2022-02-16 12:28:10|3137.18|3129.48|3135.81|3128.11|3137.18|3129.48|3135.81|3128.11|35
1645014500000|2022-02-16 12:28:20|3135.84|3128.14|3135.28|3127.58|3135.95|3128.25|3135.05|3127.35|30
1645014510000|2022-02-16 12:28:30|3135.55|3127.85|3136.89|3129.19|3137.53|3129.83|3135.55|3127.85|37
1645014520000|2022-02-16 12:28:40|3137.47|3129.77|3137.28|3129.58|3137.78|3130.08|3137.24|3129.54|24
1645014530000|2022-02-16 12:28:50|3137.27|3129.57|3136.33|3128.63|3137.27|3129.57|3135.95|3128.25|31
1645014540000|2022-02-16 12:29:00|3136.64|3128.94|3136.36|3128.66|3137.55|3129.85|3136.36|3128.66|34
1645014550000|2022-02-16 12:29:10|3136.37|3128.67|3135.79|3128.09|3136.43|3128.73|3135.47|3127.77|32
1645014560000|2022-02-16 12:29:20|3135.73|3128.03|3136.3|3128.6|3136.62|3128.92|3135.71|3128.01|35
1645014570000|2022-02-16 12:29:30|3136.26|3128.56|3136.05|3128.35|3136.46|3128.76|3136.05|3128.35|31
1645014580000|2022-02-16 12:29:40|3136.11|3128.41|3136.1|3128.4|3136.14|3128.44|3135.73|3128.03|27
1645014590000|2022-02-16 12:29:50|3136.13|3128.43|3136.43|3128.73|3136.71|3129.01|3135.99|3128.29|31
1645014600000|2022-02-16 12:30:00|3136.34|3128.64|3135.19|3127.49|3136.53|3128.83|3135.17|3127.47|31
1645014610000|2022-02-16 12:30:10|3135.38|3127.68|3134.78|3127.08|3135.41|3127.71|3134.55|3126.85|31
1645014620000|2022-02-16 12:30:20|3134.77|3127.07|3136.03|3128.33|3136.03|3128.33|3134.7|3127|35
1645014630000|2022-02-16 12:30:30|3136.02|3128.32|3136.59|3128.89|3136.64|3128.94|3135.95|3128.25|35
1645014640000|2022-02-16 12:30:40|3136.61|3128.91|3136.54|3128.84|3137.68|3129.98|3136.25|3128.55|31
1645014650000|2022-02-16 12:30:50|3136.78|3129.08|3137.31|3129.61|3137.51|3129.81|3136.43|3128.73|27
1645014660000|2022-02-16 12:31:00|3137.38|3129.68|3137.45|3129.75|3137.45|3129.75|3136.67|3128.97|15
1645014670000|2022-02-16 12:31:10|3137.26|3129.56|3137.32|3129.62|3137.56|3129.86|3137.13|3129.43|33
1645014680000|2022-02-16 12:31:20|3137.36|3129.66|3138.54|3130.84|3139.37|3131.67|3136.72|3129.02|29
1645014690000|2022-02-16 12:31:30|3138.98|3131.28|3138.72|3131.02|3139.08|3131.38|3137.7|3130|30
1645014700000|2022-02-16 12:31:40|3138.65|3130.95|3141.35|3133.65|3141.35|3133.65|3137.72|3130.02|38
1645014710000|2022-02-16 12:31:50|3141.18|3133.48|3141.02|3133.32|3141.8|3134.1|3140.78|3133.08|32
1645014720000|2022-02-16 12:32:00|3141.13|3133.43|3140.46|3132.76|3141.44|3133.74|3140.46|3132.76|29
1645014730000|2022-02-16 12:32:10|3140.1|3132.4|3139.62|3131.92|3140.38|3132.68|3139.07|3131.37|36
1645014740000|2022-02-16 12:32:20|3139.6|3131.9|3139.65|3131.95|3139.72|3132.02|3139.21|3131.51|37
1645014750000|2022-02-16 12:32:30|3139.4|3131.7|3139.18|3131.48|3139.4|3131.7|3138.82|3131.12|25
1645014760000|2022-02-16 12:32:40|3139.14|3131.44|3139.36|3131.66|3139.41|3131.71|3139.01|3131.31|31
1645014770000|2022-02-16 12:32:50|3139.02|3131.32|3139.73|3132.03|3139.78|3132.08|3139.02|3131.32|33
1645014780000|2022-02-16 12:33:00|3139.72|3132.02|3140.76|3133.06|3140.76|3133.06|3139.44|3131.74|33
1645014790000|2022-02-16 12:33:10|3140.74|3133.04|3140.33|3132.63|3140.92|3133.22|3140.19|3132.49|28
1645014800000|2022-02-16 12:33:20|3140.67|3132.97|3140.49|3132.79|3141.82|3134.12|3140.48|3132.78|28
1645014810000|2022-02-16 12:33:30|3140.5|3132.8|3141.55|3133.85|3141.62|3133.92|3140.5|3132.8|21
1645014820000|2022-02-16 12:33:40|3141.69|3133.99|3140.97|3133.27|3141.76|3134.06|3140.89|3133.19|21
1645014830000|2022-02-16 12:33:50|3141.05|3133.35|3141.82|3134.12|3141.82|3134.12|3141.02|3133.32|25
1645014840000|2022-02-16 12:34:00|3141.83|3134.13|3141.2|3133.5|3141.99|3134.29|3141|3133.3|30
1645014850000|2022-02-16 12:34:10|3141.19|3133.49|3141.44|3133.74|3141.64|3133.94|3141.19|3133.49|26
1645014860000|2022-02-16 12:34:20|3141.45|3133.75|3141.47|3133.77|3141.68|3133.98|3141.37|3133.67|31
1645014870000|2022-02-16 12:34:30|3141.48|3133.78|3140.94|3133.24|3141.48|3133.78|3140.9|3133.2|34
1645014880000|2022-02-16 12:34:40|3140.98|3133.28|3141.75|3134.05|3142.24|3134.54|3140.98|3133.28|25
1645014890000|2022-02-16 12:34:50|3142.22|3134.52|3142.85|3135.15|3142.9|3135.2|3141.67|3133.97|31
1645014900000|2022-02-16 12:35:00|3142.83|3135.13|3141.96|3134.26|3142.83|3135.13|3141.82|3134.12|32
1645014910000|2022-02-16 12:35:10|3141.98|3134.28|3142.04|3134.34|3142.37|3134.67|3141.44|3133.74|37
1645014920000|2022-02-16 12:35:20|3141.78|3134.08|3142.15|3134.45|3142.37|3134.67|3139.49|3131.79|38
1645014930000|2022-02-16 12:35:30|3142.11|3134.41|3141.71|3134.01|3142.11|3134.41|3141.37|3133.67|38
1645014940000|2022-02-16 12:35:40|3141.82|3134.12|3140.62|3132.92|3141.82|3134.12|3140.39|3132.69|36
1645014950000|2022-02-16 12:35:50|3140.7|3133|3139.78|3132.08|3141.25|3133.55|3139.67|3131.97|36
1645014960000|2022-02-16 12:36:00|3139.94|3132.24|3135.01|3127.31|3139.94|3132.24|3135.01|3127.31|39
1645014970000|2022-02-16 12:36:10|3135.12|3127.42|3133.5|3125.8|3135.12|3127.42|3132.8|3125.1|40
1645014980000|2022-02-16 12:36:20|3133.51|3125.81|3131.79|3124.09|3133.51|3125.81|3131.68|3123.98|32
1645014990000|2022-02-16 12:36:30|3131.75|3124.05|3131.7|3124|3131.92|3124.22|3131.57|3123.87|28
1645015000000|2022-02-16 12:36:40|3131.66|3123.96|3130.43|3122.73|3131.77|3124.07|3130.38|3122.68|36
1645015010000|2022-02-16 12:36:50|3130.69|3122.99|3129.5|3121.8|3130.69|3122.99|3128.98|3121.28|34
1645015020000|2022-02-16 12:37:00|3129.3|3121.6|3129.33|3121.63|3129.5|3121.8|3128.75|3121.05|33
1645015030000|2022-02-16 12:37:10|3129.58|3121.88|3129.18|3121.48|3129.63|3121.93|3128.79|3121.09|34
1645015040000|2022-02-16 12:37:20|3129.42|3121.72|3129.79|3122.09|3130.06|3122.36|3129.39|3121.69|28
1645015050000|2022-02-16 12:37:30|3129.91|3122.21|3129.86|3122.16|3130.29|3122.59|3129.71|3122.01|28
1645015060000|2022-02-16 12:37:40|3129.81|3122.11|3129.04|3121.34|3129.89|3122.19|3128.74|3121.04|34
1645015070000|2022-02-16 12:37:50|3128.82|3121.12|3128.55|3120.85|3128.94|3121.24|3127.93|3120.23|24
1645015080000|2022-02-16 12:38:00|3128.37|3120.67|3126.94|3119.24|3128.38|3120.68|3126.68|3118.98|31
1645015090000|2022-02-16 12:38:10|3126.93|3119.23|3126.69|3118.99|3126.97|3119.27|3125.63|3117.93|32
1645015100000|2022-02-16 12:38:20|3126.66|3118.96|3127.67|3119.97|3127.98|3120.28|3126.62|3118.92|34
1645015110000|2022-02-16 12:38:30|3127.66|3119.96|3127.96|3120.26|3128.16|3120.46|3127.66|3119.96|36
1645015120000|2022-02-16 12:38:40|3127.81|3120.11|3128.08|3120.38|3128.08|3120.38|3127.77|3120.07|30
1645015130000|2022-02-16 12:38:50|3128.09|3120.39|3128.52|3120.82|3129.52|3121.82|3128.09|3120.39|34
1645015140000|2022-02-16 12:39:00|3128.42|3120.72|3128.4|3120.7|3128.57|3120.87|3127.86|3120.16|29
1645015150000|2022-02-16 12:39:10|3128.48|3120.78|3127.34|3119.64|3128.48|3120.78|3127.19|3119.49|35
1645015160000|2022-02-16 12:39:20|3127.4|3119.7|3127.23|3119.53|3127.53|3119.83|3127.18|3119.48|29
1645015170000|2022-02-16 12:39:30|3127.22|3119.52|3126.54|3118.84|3127.49|3119.79|3126.54|3118.84|29
1645015180000|2022-02-16 12:39:40|3126.55|3118.85|3127.03|3119.33|3127.03|3119.33|3126.55|3118.85|31
1645015190000|2022-02-16 12:39:50|3126.98|3119.28|3127.77|3120.07|3127.81|3120.11|3126.94|3119.24|33
1645015200000|2022-02-16 12:40:00|3127.78|3120.08|3127.37|3119.67|3127.79|3120.09|3127.33|3119.63|32
1645015210000|2022-02-16 12:40:10|3127.39|3119.69|3128.55|3120.85|3128.55|3120.85|3127.38|3119.68|33
1645015220000|2022-02-16 12:40:20|3128.5|3120.8|3128.38|3120.68|3128.67|3120.97|3127.96|3120.26|27
1645015230000|2022-02-16 12:40:30|3128.37|3120.67|3128.37|3120.67|3128.43|3120.73|3128.06|3120.36|27
1645015240000|2022-02-16 12:40:40|3128.4|3120.7|3128.23|3120.53|3128.4|3120.7|3128.22|3120.52|16
1645015250000|2022-02-16 12:40:50|3127.81|3120.11|3127.09|3119.39|3127.81|3120.11|3126.94|3119.24|34
1645015260000|2022-02-16 12:41:00|3127.1|3119.4|3126.62|3118.92|3127.22|3119.52|3126.62|3118.92|38
1645015270000|2022-02-16 12:41:10|3126.69|3118.99|3125.89|3118.19|3126.69|3118.99|3125.61|3117.91|33
1645015280000|2022-02-16 12:41:20|3126.01|3118.31|3125.45|3117.75|3126.01|3118.31|3124.98|3117.28|32
1645015290000|2022-02-16 12:41:30|3124.92|3117.22|3126.78|3119.08|3126.83|3119.13|3124.92|3117.22|28
1645015300000|2022-02-16 12:41:40|3126.77|3119.07|3126.93|3119.23|3126.96|3119.26|3126.22|3118.52|32
1645015310000|2022-02-16 12:41:50|3126.86|3119.16|3125.36|3117.66|3126.86|3119.16|3125.18|3117.48|28
1645015320000|2022-02-16 12:42:00|3125.3|3117.6|3125.61|3117.91|3125.95|3118.25|3125.3|3117.6|28
1645015330000|2022-02-16 12:42:10|3125.64|3117.94|3125.64|3117.94|3125.97|3118.27|3125.58|3117.88|25
1645015340000|2022-02-16 12:42:20|3125.81|3118.11|3127.28|3119.58|3127.54|3119.84|3125.55|3117.85|35
1645015350000|2022-02-16 12:42:30|3127.42|3119.72|3126.59|3118.89|3127.44|3119.74|3126.13|3118.43|35
1645015360000|2022-02-16 12:42:40|3126.5|3118.8|3126.87|3119.17|3126.93|3119.23|3126.42|3118.72|37
1645015370000|2022-02-16 12:42:50|3126.8|3119.1|3126.1|3118.4|3127|3119.3|3125.73|3118.03|36
1645015380000|2022-02-16 12:43:00|3126.21|3118.51|3126.23|3118.53|3126.77|3119.07|3125.97|3118.27|37
1645015390000|2022-02-16 12:43:10|3126.29|3118.59|3126.6|3118.9|3126.78|3119.08|3126.03|3118.33|38
1645015400000|2022-02-16 12:43:20|3126.66|3118.96|3126.6|3118.9|3127.01|3119.31|3126.58|3118.88|35
1645015410000|2022-02-16 12:43:30|3126.53|3118.83|3125.31|3117.61|3126.87|3119.17|3125.05|3117.35|34
1645015420000|2022-02-16 12:43:40|3125.04|3117.34|3125.97|3118.27|3125.97|3118.27|3125.04|3117.34|36
1645015430000|2022-02-16 12:43:50|3125.9|3118.2|3125.39|3117.69|3125.99|3118.29|3125|3117.3|29
1645015440000|2022-02-16 12:44:00|3125.25|3117.55|3125.01|3117.31|3125.88|3118.18|3125.01|3117.31|25
1645015450000|2022-02-16 12:44:10|3124.73|3117.03|3124.13|3116.43|3124.73|3117.03|3123.97|3116.27|28
1645015460000|2022-02-16 12:44:20|3124.12|3116.42|3122.18|3114.48|3124.19|3116.49|3122.18|3114.48|36
1645015470000|2022-02-16 12:44:30|3121.99|3114.29|3120.35|3112.65|3122.7|3115|3120.35|3112.65|39
1645015480000|2022-02-16 12:44:40|3120.78|3113.08|3119.44|3111.74|3121.08|3113.38|3119.44|3111.74|37
1645015490000|2022-02-16 12:44:50|3119.73|3112.03|3119.82|3112.12|3120.09|3112.39|3119.2|3111.5|38
1645015500000|2022-02-16 12:45:00|3119.88|3112.18|3120.01|3112.31|3120.01|3112.31|3119.42|3111.72|35
1645015510000|2022-02-16 12:45:10|3120.05|3112.35|3121.16|3113.46|3121.25|3113.55|3120.05|3112.35|30
1645015520000|2022-02-16 12:45:20|3121.17|3113.47|3121.5|3113.8|3121.86|3114.16|3120.53|3112.83|32
1645015530000|2022-02-16 12:45:30|3121.64|3113.94|3122.22|3114.52|3122.38|3114.68|3121.52|3113.82|31
1645015540000|2022-02-16 12:45:40|3122.31|3114.61|3121.74|3114.04|3122.31|3114.61|3121.44|3113.74|23
1645015550000|2022-02-16 12:45:50|3121.78|3114.08|3122.59|3114.89|3122.61|3114.91|3121.42|3113.72|25
1645015560000|2022-02-16 12:46:00|3122.58|3114.88|3123.34|3115.64|3123.78|3116.08|3122.42|3114.72|27
1645015570000|2022-02-16 12:46:10|3123.53|3115.83|3124.26|3116.56|3124.27|3116.57|3123.53|3115.83|36
1645015580000|2022-02-16 12:46:20|3124.23|3116.53|3123.19|3115.49|3124.23|3116.53|3123.19|3115.49|33
1645015590000|2022-02-16 12:46:30|3123.16|3115.46|3122.25|3114.55|3123.16|3115.46|3122.16|3114.46|35
1645015600000|2022-02-16 12:46:40|3122.18|3114.48|3121.78|3114.08|3122.21|3114.51|3121.58|3113.88|34
1645015610000|2022-02-16 12:46:50|3121.79|3114.09|3121.25|3113.55|3122.22|3114.52|3121.22|3113.52|36
1645015620000|2022-02-16 12:47:00|3121.32|3113.62|3121.53|3113.83|3121.55|3113.85|3121.24|3113.54|31
1645015630000|2022-02-16 12:47:10|3121.77|3114.07|3122.46|3114.76|3122.46|3114.76|3121.24|3113.54|33
1645015640000|2022-02-16 12:47:20|3122.45|3114.75|3123.02|3115.32|3123.27|3115.57|3122.29|3114.59|36
1645015650000|2022-02-16 12:47:30|3122.99|3115.29|3122.09|3114.39|3123|3115.3|3121.96|3114.26|23
1645015660000|2022-02-16 12:47:40|3122.1|3114.4|3120.85|3113.15|3122.26|3114.56|3120.77|3113.07|37
1645015670000|2022-02-16 12:47:50|3120.82|3113.12|3120.89|3113.19|3121.09|3113.39|3120.82|3113.12|30
1645015680000|2022-02-16 12:48:00|3120.85|3113.15|3121.05|3113.35|3121.31|3113.61|3120.85|3113.15|21
1645015690000|2022-02-16 12:48:10|3121.32|3113.62|3120.37|3112.67|3121.32|3113.62|3120.1|3112.4|31
1645015700000|2022-02-16 12:48:20|3120.31|3112.61|3120.3|3112.6|3120.35|3112.65|3119.88|3112.18|23
1645015710000|2022-02-16 12:48:30|3120.13|3112.43|3122.13|3114.43|3122.13|3114.43|3120.13|3112.43|34
1645015720000|2022-02-16 12:48:40|3122.21|3114.51|3123.02|3115.32|3123.92|3116.22|3122.14|3114.44|39
1645015730000|2022-02-16 12:48:50|3122.41|3114.71|3122.24|3114.54|3123.02|3115.32|3121.78|3114.08|35
1645015740000|2022-02-16 12:49:00|3122.08|3114.38|3122.51|3114.81|3122.9|3115.2|3122.08|3114.38|33
1645015750000|2022-02-16 12:49:10|3122.8|3115.1|3122.07|3114.37|3123.45|3115.75|3122.06|3114.36|34
1645015760000|2022-02-16 12:49:20|3122.18|3114.48|3123.31|3115.61|3123.61|3115.91|3122.18|3114.48|35
1645015770000|2022-02-16 12:49:30|3123.29|3115.59|3123.81|3116.11|3123.81|3116.11|3123.27|3115.57|31
1645015780000|2022-02-16 12:49:40|3123.71|3116.01|3123.77|3116.07|3123.77|3116.07|3123.27|3115.57|31
1645015790000|2022-02-16 12:49:50|3123.76|3116.06|3123.61|3115.91|3123.76|3116.06|3123.58|3115.88|24
1645015800000|2022-02-16 12:50:00|3123.6|3115.9|3122.94|3115.24|3123.6|3115.9|3122.89|3115.19|26
1645015810000|2022-02-16 12:50:10|3122.92|3115.22|3125.13|3117.43|3125.13|3117.43|3122.92|3115.22|34
1645015820000|2022-02-16 12:50:20|3125.43|3117.73|3125.66|3117.96|3125.66|3117.96|3124.51|3116.81|38
1645015830000|2022-02-16 12:50:30|3125.89|3118.19|3124.52|3116.82|3126.33|3118.63|3124.52|3116.82|36
1645015840000|2022-02-16 12:50:40|3124.63|3116.93|3124.69|3116.99|3124.82|3117.12|3124.51|3116.81|36
1645015850000|2022-02-16 12:50:50|3124.62|3116.92|3125.27|3117.57|3125.31|3117.61|3124.6|3116.9|34
1645015860000|2022-02-16 12:51:00|3125.32|3117.62|3125.68|3117.98|3125.8|3118.1|3125.3|3117.6|29
1645015870000|2022-02-16 12:51:10|3125.55|3117.85|3125.9|3118.2|3125.97|3118.27|3125.52|3117.82|38
1645015880000|2022-02-16 12:51:20|3125.96|3118.26|3126.01|3118.31|3127.09|3119.39|3125.87|3118.17|33
1645015890000|2022-02-16 12:51:30|3126.14|3118.44|3125.58|3117.88|3126.16|3118.46|3125.26|3117.56|37
1645015900000|2022-02-16 12:51:40|3125.55|3117.85|3126.09|3118.39|3126.17|3118.47|3125.55|3117.85|34
1645015910000|2022-02-16 12:51:50|3126.07|3118.37|3126.28|3118.58|3126.52|3118.82|3126.02|3118.32|34
1645015920000|2022-02-16 12:52:00|3126.7|3119|3126.46|3118.76|3126.78|3119.08|3126.37|3118.67|38
1645015930000|2022-02-16 12:52:10|3126.7|3119|3125.61|3117.91|3126.76|3119.06|3125.55|3117.85|35
1645015940000|2022-02-16 12:52:20|3125.56|3117.86|3125.7|3118|3126.01|3118.31|3125.31|3117.61|34
1645015950000|2022-02-16 12:52:30|3125.68|3117.98|3124.91|3117.21|3125.7|3118|3124.73|3117.03|38
1645015960000|2022-02-16 12:52:40|3124.94|3117.24|3124.96|3117.26|3125.07|3117.37|3124.75|3117.05|33
1645015970000|2022-02-16 12:52:50|3125.05|3117.35|3126.37|3118.67|3126.37|3118.67|3124.89|3117.19|34
1645015980000|2022-02-16 12:53:00|3126.21|3118.51|3126.27|3118.57|3126.46|3118.76|3126.17|3118.47|32
1645015990000|2022-02-16 12:53:10|3126.33|3118.63|3126.65|3118.95|3126.65|3118.95|3126.19|3118.49|21
1645016000000|2022-02-16 12:53:20|3126.48|3118.78|3126.7|3119|3126.74|3119.04|3126.26|3118.56|23
1645016010000|2022-02-16 12:53:30|3126.3|3118.6|3126.17|3118.47|3126.72|3119.02|3125.84|3118.14|28
1645016020000|2022-02-16 12:53:40|3126.14|3118.44|3126.87|3119.17|3127.73|3120.03|3125.84|3118.14|25
1645016030000|2022-02-16 12:53:50|3126.62|3118.92|3126.59|3118.89|3127.47|3119.77|3125.84|3118.14|25
1645016040000|2022-02-16 12:54:00|3126.88|3119.18|3125.82|3118.12|3126.89|3119.19|3125.71|3118.01|35
1645016050000|2022-02-16 12:54:10|3125.76|3118.06|3125.74|3118.04|3126.08|3118.38|3125.55|3117.85|33
1645016060000|2022-02-16 12:54:20|3125.64|3117.94|3125.22|3117.52|3125.88|3118.18|3125.21|3117.51|34
1645016070000|2022-02-16 12:54:30|3125.1|3117.4|3123.72|3116.02|3125.16|3117.46|3123.6|3115.9|40
1645016080000|2022-02-16 12:54:40|3123.6|3115.9|3123.12|3115.42|3123.7|3116|3123.12|3115.42|36
1645016090000|2022-02-16 12:54:50|3123.13|3115.43|3122.76|3115.06|3123.25|3115.55|3122.46|3114.76|37
1645016100000|2022-02-16 12:55:00|3122.71|3115.01|3120.9|3113.2|3122.71|3115.01|3120.73|3113.03|33
1645016110000|2022-02-16 12:55:10|3120.92|3113.22|3121.42|3113.72|3121.42|3113.72|3120.34|3112.64|36
1645016120000|2022-02-16 12:55:20|3121.01|3113.31|3122.01|3114.31|3122.44|3114.74|3121.01|3113.31|34
1645016130000|2022-02-16 12:55:30|3121.85|3114.15|3120.76|3113.06|3121.85|3114.15|3120.6|3112.9|32
1645016140000|2022-02-16 12:55:40|3120.81|3113.11|3118|3110.3|3120.88|3113.18|3117.68|3109.98|39
1645016150000|2022-02-16 12:55:50|3117.56|3109.86|3117.64|3109.94|3118.66|3110.96|3117.22|3109.52|35
1645016160000|2022-02-16 12:56:00|3117.59|3109.89|3117.57|3109.87|3117.9|3110.2|3117.1|3109.4|40
1645016170000|2022-02-16 12:56:10|3117.46|3109.76|3117.59|3109.89|3117.73|3110.03|3117.29|3109.59|38
1645016180000|2022-02-16 12:56:20|3117.85|3110.15|3117.56|3109.86|3117.85|3110.15|3117.5|3109.8|33
1645016190000|2022-02-16 12:56:30|3117.64|3109.94|3118.23|3110.53|3118.37|3110.67|3117.6|3109.9|26
1645016200000|2022-02-16 12:56:40|3118.24|3110.54|3118.31|3110.61|3118.99|3111.29|3117.92|3110.22|32
1645016210000|2022-02-16 12:56:50|3118.52|3110.82|3118.56|3110.86|3118.63|3110.93|3118.07|3110.37|36
1645016220000|2022-02-16 12:57:00|3118.5|3110.8|3118.38|3110.68|3118.67|3110.97|3118.14|3110.44|31
1645016230000|2022-02-16 12:57:10|3118.34|3110.64|3118.34|3110.64|3118.49|3110.79|3118.15|3110.45|27
1645016240000|2022-02-16 12:57:20|3118.41|3110.71|3118.61|3110.91|3118.68|3110.98|3118.12|3110.42|29
1645016250000|2022-02-16 12:57:30|3118.6|3110.9|3117.43|3109.73|3118.69|3110.99|3117.14|3109.44|33
1645016260000|2022-02-16 12:57:40|3117.42|3109.72|3116.94|3109.24|3117.42|3109.72|3116.53|3108.83|32
1645016270000|2022-02-16 12:57:50|3116.95|3109.25|3117.27|3109.57|3117.39|3109.69|3116.67|3108.97|29
1645016280000|2022-02-16 12:58:00|3117.24|3109.54|3117.45|3109.75|3117.67|3109.97|3117.19|3109.49|31
1645016290000|2022-02-16 12:58:10|3117.25|3109.55|3118.68|3110.98|3118.92|3111.22|3117.25|3109.55|30
1645016300000|2022-02-16 12:58:20|3118.85|3111.15|3119.03|3111.33|3120.14|3112.44|3118.8|3111.1|37
1645016310000|2022-02-16 12:58:30|3119.01|3111.31|3120.15|3112.45|3120.15|3112.45|3118.99|3111.29|33
1645016320000|2022-02-16 12:58:40|3120.09|3112.39|3120.11|3112.41|3120.33|3112.63|3119.39|3111.69|29
1645016330000|2022-02-16 12:58:50|3119.9|3112.2|3121.55|3113.85|3121.56|3113.86|3119.87|3112.17|28
1645016340000|2022-02-16 12:59:00|3121.53|3113.83|3121.31|3113.61|3122.1|3114.4|3120.99|3113.29|38
1645016350000|2022-02-16 12:59:10|3121.3|3113.6|3122.11|3114.41|3122.11|3114.41|3120.81|3113.11|32
1645016360000|2022-02-16 12:59:20|3122.17|3114.47|3122.46|3114.76|3122.79|3115.09|3122.17|3114.47|37
1645016370000|2022-02-16 12:59:30|3122.41|3114.71|3122.14|3114.44|3122.68|3114.98|3121.95|3114.25|33
1645016380000|2022-02-16 12:59:40|3122.13|3114.43|3123.5|3115.8|3123.58|3115.88|3122.09|3114.39|39
1645016390000|2022-02-16 12:59:50|3123.65|3115.95|3123.69|3115.99|3123.69|3115.99|3122.96|3115.26|33
1645016400000|2022-02-16 13:00:00|3123.76|3116.06|3125.99|3118.29|3126.17|3118.47|3123.68|3115.98|39
1645016410000|2022-02-16 13:00:10|3126|3118.3|3125.5|3117.8|3126.67|3118.97|3124.71|3117.01|36
1645016420000|2022-02-16 13:00:20|3125.52|3117.82|3126.36|3118.66|3126.37|3118.67|3125.08|3117.38|37
1645016430000|2022-02-16 13:00:30|3126.38|3118.68|3125|3117.3|3126.38|3118.68|3125|3117.3|37
1645016440000|2022-02-16 13:00:40|3125.04|3117.34|3125.2|3117.5|3125.36|3117.66|3125.04|3117.34|31
1645016450000|2022-02-16 13:00:50|3125.01|3117.31|3123.78|3116.08|3125.55|3117.85|3123.59|3115.89|36
1645016460000|2022-02-16 13:01:00|3123.66|3115.96|3123.92|3116.22|3124.14|3116.44|3123.66|3115.96|33
1645016470000|2022-02-16 13:01:10|3123.91|3116.21|3124.04|3116.34|3124.16|3116.46|3123.69|3115.99|28
1645016480000|2022-02-16 13:01:20|3124.03|3116.33|3123.76|3116.06|3124.07|3116.37|3123.66|3115.96|26
1645016490000|2022-02-16 13:01:30|3123.66|3115.96|3123.78|3116.08|3124.3|3116.6|3123.63|3115.93|29
1645016500000|2022-02-16 13:01:40|3123.73|3116.03|3124.01|3116.31|3124.1|3116.4|3123.16|3115.46|30
1645016510000|2022-02-16 13:01:50|3124.03|3116.33|3123.88|3116.18|3124.03|3116.33|3123.81|3116.11|28
1645016520000|2022-02-16 13:02:00|3123.89|3116.19|3123.37|3115.67|3124.05|3116.35|3123.37|3115.67|22
1645016530000|2022-02-16 13:02:10|3123.38|3115.68|3122.79|3115.09|3123.38|3115.68|3122.77|3115.07|26
1645016540000|2022-02-16 13:02:20|3122.65|3114.95|3122.21|3114.51|3122.68|3114.98|3122.04|3114.34|34
1645016550000|2022-02-16 13:02:30|3122.2|3114.5|3121.9|3114.2|3122.2|3114.5|3121.79|3114.09|24
1645016560000|2022-02-16 13:02:40|3121.98|3114.28|3121.88|3114.18|3121.98|3114.28|3121.71|3114.01|32
1645016570000|2022-02-16 13:02:50|3121.85|3114.15|3121.45|3113.75|3121.87|3114.17|3121.37|3113.67|26
1645016580000|2022-02-16 13:03:00|3121.48|3113.78|3120.85|3113.15|3121.69|3113.99|3120.66|3112.96|31
1645016590000|2022-02-16 13:03:10|3120.84|3113.14|3120.33|3112.63|3120.84|3113.14|3120.27|3112.57|30
1645016600000|2022-02-16 13:03:20|3120.31|3112.61|3119.92|3112.22|3120.31|3112.61|3119.5|3111.8|35
1645016610000|2022-02-16 13:03:30|3119.9|3112.2|3120.05|3112.35|3120.1|3112.4|3119.75|3112.05|24
1645016620000|2022-02-16 13:03:40|3120.11|3112.41|3120.47|3112.77|3120.62|3112.92|3119.8|3112.1|38
1645016630000|2022-02-16 13:03:50|3120.42|3112.72|3119.3|3111.6|3120.42|3112.72|3118.78|3111.08|39
1645016640000|2022-02-16 13:04:00|3119|3111.3|3119.31|3111.61|3119.33|3111.63|3119|3111.3|37
1645016650000|2022-02-16 13:04:10|3119.3|3111.6|3117.26|3109.56|3119.3|3111.6|3116.85|3109.15|37
1645016660000|2022-02-16 13:04:20|3117.29|3109.59|3118.57|3110.87|3118.66|3110.96|3117.26|3109.56|36
1645016670000|2022-02-16 13:04:30|3118.56|3110.86|3118.3|3110.6|3118.63|3110.93|3117.98|3110.28|32
1645016680000|2022-02-16 13:04:40|3118.28|3110.58|3118.69|3110.99|3118.84|3111.14|3118.27|3110.57|27
1645016690000|2022-02-16 13:04:50|3118.62|3110.92|3118.57|3110.87|3118.62|3110.92|3118.16|3110.46|29
1645016700000|2022-02-16 13:05:00|3118.59|3110.89|3118.58|3110.88|3118.7|3111|3118.54|3110.84|17
1645016710000|2022-02-16 13:05:10|3118.59|3110.89|3118.05|3110.35|3118.61|3110.91|3117.63|3109.93|28
1645016720000|2022-02-16 13:05:20|3117.94|3110.24|3116.86|3109.16|3118.03|3110.33|3116.43|3108.73|32
1645016730000|2022-02-16 13:05:30|3116.67|3108.97|3115.33|3107.63|3116.72|3109.02|3115.12|3107.42|33
1645016740000|2022-02-16 13:05:40|3115.38|3107.68|3114.53|3106.83|3115.4|3107.7|3114.53|3106.83|36
1645016750000|2022-02-16 13:05:50|3114.46|3106.76|3114.29|3106.59|3114.53|3106.83|3114.25|3106.55|27
1645016760000|2022-02-16 13:06:00|3114.23|3106.53|3112.34|3104.64|3114.23|3106.53|3111.57|3103.87|38
1645016770000|2022-02-16 13:06:10|3112.29|3104.59|3113.97|3106.27|3114.15|3106.45|3112.11|3104.41|36
1645016780000|2022-02-16 13:06:20|3113.9|3106.2|3113.84|3106.14|3114.05|3106.35|3113.53|3105.83|35
1645016790000|2022-02-16 13:06:30|3113.82|3106.12|3115.27|3107.57|3115.78|3108.08|3113.73|3106.03|35
1645016800000|2022-02-16 13:06:40|3115.26|3107.56|3116.34|3108.64|3116.79|3109.09|3115.26|3107.56|35
1645016810000|2022-02-16 13:06:50|3116.1|3108.4|3116.99|3109.29|3116.99|3109.29|3114.93|3107.23|40
1645016820000|2022-02-16 13:07:00|3117.05|3109.35|3115.63|3107.93|3117.37|3109.67|3115.56|3107.86|39
1645016830000|2022-02-16 13:07:10|3115.71|3108.01|3116.13|3108.43|3116.66|3108.96|3115.71|3108.01|30
1645016840000|2022-02-16 13:07:20|3116.08|3108.38|3116.97|3109.27|3117.19|3109.49|3116.08|3108.38|32
1645016850000|2022-02-16 13:07:30|3117.45|3109.75|3116.46|3108.76|3117.48|3109.78|3116.46|3108.76|40
1645016860000|2022-02-16 13:07:40|3116.39|3108.69|3115.49|3107.79|3116.39|3108.69|3115.45|3107.75|34
1645016870000|2022-02-16 13:07:50|3115.41|3107.71|3115.85|3108.15|3115.98|3108.28|3115.41|3107.71|31
1645016880000|2022-02-16 13:08:00|3115.89|3108.19|3115.77|3108.07|3116.02|3108.32|3115.59|3107.89|33
1645016890000|2022-02-16 13:08:10|3115.78|3108.08|3114.87|3107.17|3115.93|3108.23|3114.87|3107.17|34
1645016900000|2022-02-16 13:08:20|3114.88|3107.18|3114.23|3106.53|3114.91|3107.21|3114.15|3106.45|36
1645016910000|2022-02-16 13:08:30|3114.32|3106.62|3115.24|3107.54|3115.31|3107.61|3114.13|3106.43|33
1645016920000|2022-02-16 13:08:40|3115.23|3107.53|3115.67|3107.97|3116.59|3108.89|3115.23|3107.53|33
1645016930000|2022-02-16 13:08:50|3115.69|3107.99|3118.16|3110.46|3118.16|3110.46|3115.69|3107.99|31
1645016940000|2022-02-16 13:09:00|3118.18|3110.48|3117.64|3109.94|3118.25|3110.55|3117.63|3109.93|30
1645016950000|2022-02-16 13:09:10|3117.47|3109.77|3118.5|3110.8|3118.61|3110.91|3117.09|3109.39|34
1645016960000|2022-02-16 13:09:20|3118.48|3110.78|3119.71|3112.01|3120.44|3112.74|3118.48|3110.78|27
1645016970000|2022-02-16 13:09:30|3120.38|3112.68|3120.47|3112.77|3120.71|3113.01|3119.67|3111.97|26
1645016980000|2022-02-16 13:09:40|3120.54|3112.84|3121.24|3113.54|3121.47|3113.77|3119.47|3111.77|30
1645016990000|2022-02-16 13:09:50|3120.96|3113.26|3122.33|3114.63|3122.56|3114.86|3120.96|3113.26|32
1645017000000|2022-02-16 13:10:00|3122.05|3114.35|3123.38|3115.68|3123.8|3116.1|3121.94|3114.24|35
1645017010000|2022-02-16 13:10:10|3122.85|3115.15|3122.13|3114.43|3123.05|3115.35|3122.08|3114.38|26
1645017020000|2022-02-16 13:10:20|3122.15|3114.45|3123.09|3115.39|3123.14|3115.44|3121.97|3114.27|30
1645017030000|2022-02-16 13:10:30|3124.02|3116.32|3124.02|3116.32|3124.05|3116.35|3123.79|3116.09|33
1645017040000|2022-02-16 13:10:40|3124.09|3116.39|3124.24|3116.54|3124.29|3116.59|3123.88|3116.18|33
1645017050000|2022-02-16 13:10:50|3124.26|3116.56|3125.99|3118.29|3125.99|3118.29|3124.23|3116.53|38
1645017060000|2022-02-16 13:11:00|3126.02|3118.32|3127.1|3119.4|3127.78|3120.08|3125.74|3118.04|38
1645017070000|2022-02-16 13:11:10|3126.9|3119.2|3126.47|3118.77|3126.94|3119.24|3125.89|3118.19|35
1645017080000|2022-02-16 13:11:20|3126.39|3118.69|3126.12|3118.42|3126.6|3118.9|3126.12|3118.42|29
1645017090000|2022-02-16 13:11:30|3126.19|3118.49|3125.57|3117.87|3126.24|3118.54|3125.57|3117.87|34
1645017100000|2022-02-16 13:11:40|3125.63|3117.93|3126.22|3118.52|3126.42|3118.72|3125.56|3117.86|31
1645017110000|2022-02-16 13:11:50|3126.26|3118.56|3125.86|3118.16|3126.26|3118.56|3125.49|3117.79|35
1645017120000|2022-02-16 13:12:00|3125.76|3118.06|3125.97|3118.27|3126.02|3118.32|3125.65|3117.95|30
1645017130000|2022-02-16 13:12:10|3126.24|3118.54|3127.38|3119.68|3127.38|3119.68|3126.14|3118.44|35
1645017140000|2022-02-16 13:12:20|3127.32|3119.62|3126.36|3118.66|3127.62|3119.92|3126.17|3118.47|35
1645017150000|2022-02-16 13:12:30|3126.35|3118.65|3126.55|3118.85|3126.75|3119.05|3126.35|3118.65|26
1645017160000|2022-02-16 13:12:40|3126.57|3118.87|3127.26|3119.56|3127.4|3119.7|3126.48|3118.78|25
1645017170000|2022-02-16 13:12:50|3127.28|3119.58|3126.69|3118.99|3127.42|3119.72|3126.61|3118.91|27
1645017180000|2022-02-16 13:13:00|3126.74|3119.04|3127.19|3119.49|3127.21|3119.51|3126.53|3118.83|24
1645017190000|2022-02-16 13:13:10|3127.21|3119.51|3126.56|3118.86|3127.21|3119.51|3126.14|3118.44|29
1645017200000|2022-02-16 13:13:20|3126.52|3118.82|3126.62|3118.92|3126.67|3118.97|3126.41|3118.71|30
1645017210000|2022-02-16 13:13:30|3126.6|3118.9|3126.31|3118.61|3126.62|3118.92|3126.25|3118.55|24
1645017220000|2022-02-16 13:13:40|3126.34|3118.64|3125.9|3118.2|3126.4|3118.7|3125.68|3117.98|30
1645017230000|2022-02-16 13:13:50|3125.91|3118.21|3126.17|3118.47|3126.27|3118.57|3125.9|3118.2|29
1645017240000|2022-02-16 13:14:00|3126.18|3118.48|3125.28|3117.58|3126.18|3118.48|3125.28|3117.58|33
1645017250000|2022-02-16 13:14:10|3125.27|3117.57|3125.39|3117.69|3125.41|3117.71|3125.24|3117.54|19
1645017260000|2022-02-16 13:14:20|3125.46|3117.76|3125.33|3117.63|3125.46|3117.76|3125.29|3117.59|27
1645017270000|2022-02-16 13:14:30|3125.37|3117.67|3125.36|3117.66|3125.51|3117.81|3125.04|3117.34|24
1645017280000|2022-02-16 13:14:40|3125.37|3117.67|3126.14|3118.44|3126.45|3118.75|3125.37|3117.67|32
1645017290000|2022-02-16 13:14:50|3126.1|3118.4|3125.51|3117.81|3126.11|3118.41|3125.36|3117.66|27
1645017300000|2022-02-16 13:15:00|3125.86|3118.16|3125.93|3118.23|3126.05|3118.35|3125.84|3118.14|26
1645017310000|2022-02-16 13:15:10|3125.92|3118.22|3124.83|3117.13|3125.92|3118.22|3124.53|3116.83|37
1645017320000|2022-02-16 13:15:20|3124.77|3117.07|3125.08|3117.38|3125.11|3117.41|3124.52|3116.82|29
1645017330000|2022-02-16 13:15:30|3124.95|3117.25|3126.09|3118.39|3126.92|3119.22|3124.95|3117.25|37
1645017340000|2022-02-16 13:15:40|3125.85|3118.15|3125.21|3117.51|3125.87|3118.17|3125.21|3117.51|32
1645017350000|2022-02-16 13:15:50|3125.13|3117.43|3125.06|3117.36|3125.16|3117.46|3124.47|3116.77|35
1645017360000|2022-02-16 13:16:00|3125.09|3117.39|3122.97|3115.27|3125.09|3117.39|3122.97|3115.27|31
1645017370000|2022-02-16 13:16:10|3123|3115.3|3123.08|3115.38|3123.1|3115.4|3121.65|3113.95|38
1645017380000|2022-02-16 13:16:20|3123.11|3115.41|3124.11|3116.41|3124.22|3116.52|3122.75|3115.05|35
1645017390000|2022-02-16 13:16:30|3124.28|3116.58|3123.59|3115.89|3124.3|3116.6|3123.59|3115.89|30
1645017400000|2022-02-16 13:16:40|3123.41|3115.71|3122.82|3115.12|3123.41|3115.71|3122.23|3114.53|33
1645017410000|2022-02-16 13:16:50|3122.9|3115.2|3122.82|3115.12|3123.02|3115.32|3121.9|3114.2|34
1645017420000|2022-02-16 13:17:00|3122.55|3114.85|3123.14|3115.44|3123.7|3116|3122.34|3114.64|32
1645017430000|2022-02-16 13:17:10|3122.99|3115.29|3123.39|3115.69|3123.66|3115.96|3122.99|3115.29|34
1645017440000|2022-02-16 13:17:20|3123.42|3115.72|3123.46|3115.76|3123.55|3115.85|3123.29|3115.59|31
1645017450000|2022-02-16 13:17:30|3123.43|3115.73|3123.62|3115.92|3123.74|3116.04|3123.39|3115.69|30
1645017460000|2022-02-16 13:17:40|3123.63|3115.93|3123.5|3115.8|3123.63|3115.93|3123.26|3115.56|23
1645017470000|2022-02-16 13:17:50|3123.49|3115.79|3123.21|3115.51|3123.61|3115.91|3122.93|3115.23|19
1645017480000|2022-02-16 13:18:00|3122.97|3115.27|3122.47|3114.77|3123.2|3115.5|3122.44|3114.74|27
1645017490000|2022-02-16 13:18:10|3122.52|3114.82|3122.65|3114.95|3122.74|3115.04|3122.4|3114.7|32
1645017500000|2022-02-16 13:18:20|3122.66|3114.96|3122.67|3114.97|3122.67|3114.97|3122.56|3114.86|13
1645017510000|2022-02-16 13:18:30|3122.66|3114.96|3122.47|3114.77|3122.66|3114.96|3122.22|3114.52|28
1645017520000|2022-02-16 13:18:40|3122.53|3114.83|3122.74|3115.04|3122.76|3115.06|3122.46|3114.76|19
1645017530000|2022-02-16 13:18:50|3122.75|3115.05|3123.99|3116.29|3124.1|3116.4|3122.74|3115.04|29
1645017540000|2022-02-16 13:19:00|3123.97|3116.27|3124.12|3116.42|3124.12|3116.42|3123.79|3116.09|27
1645017550000|2022-02-16 13:19:10|3124.08|3116.38|3124.51|3116.81|3124.82|3117.12|3124.08|3116.38|29
1645017560000|2022-02-16 13:19:20|3124.52|3116.82|3123.92|3116.22|3124.89|3117.19|3123.7|3116|35
1645017570000|2022-02-16 13:19:30|3123.89|3116.19|3123.93|3116.23|3123.99|3116.29|3123.72|3116.02|31
1645017580000|2022-02-16 13:19:40|3123.92|3116.22|3123.12|3115.42|3124|3116.3|3122.99|3115.29|35
1645017590000|2022-02-16 13:19:50|3123.11|3115.41|3121.61|3113.91|3123.11|3115.41|3121.5|3113.8|39
1645017600000|2022-02-16 13:20:00|3121.54|3113.84|3122.18|3114.48|3122.18|3114.48|3120.79|3113.09|37
1645017610000|2022-02-16 13:20:10|3122.3|3114.6|3122.69|3114.99|3122.69|3114.99|3121.78|3114.08|33
1645017620000|2022-02-16 13:20:20|3122.61|3114.91|3122.68|3114.98|3123.32|3115.62|3122.61|3114.91|34
1645017630000|2022-02-16 13:20:30|3122.56|3114.86|3123.24|3115.54|3123.24|3115.54|3122.56|3114.86|27
1645017640000|2022-02-16 13:20:40|3123.16|3115.46|3123.05|3115.35|3123.2|3115.5|3122.73|3115.03|31
1645017650000|2022-02-16 13:20:50|3123.04|3115.34|3123.29|3115.59|3123.52|3115.82|3122.6|3114.9|29
1645017660000|2022-02-16 13:21:00|3123.16|3115.46|3122.62|3114.92|3123.83|3116.13|3122.49|3114.79|31
1645017670000|2022-02-16 13:21:10|3122.56|3114.86|3122.78|3115.08|3122.78|3115.08|3122.3|3114.6|39
1645017680000|2022-02-16 13:21:20|3122.91|3115.21|3122.57|3114.87|3122.95|3115.25|3122.57|3114.87|25
1645017690000|2022-02-16 13:21:30|3122.58|3114.88|3122.28|3114.58|3122.85|3115.15|3122.27|3114.57|19
1645017700000|2022-02-16 13:21:40|3122.31|3114.61|3122.07|3114.37|3122.34|3114.64|3121.8|3114.1|31
1645017710000|2022-02-16 13:21:50|3122.09|3114.39|3122.85|3115.15|3122.88|3115.18|3122.09|3114.39|26
1645017720000|2022-02-16 13:22:00|3122.83|3115.13|3122.41|3114.71|3122.91|3115.21|3122.25|3114.55|24
1645017730000|2022-02-16 13:22:10|3122.9|3115.2|3123.3|3115.6|3123.3|3115.6|3122.25|3114.55|32
1645017740000|2022-02-16 13:22:20|3123.32|3115.62|3123.01|3115.31|3123.39|3115.69|3122.85|3115.15|23
1645017750000|2022-02-16 13:22:30|3122.95|3115.25|3122.95|3115.25|3123.26|3115.56|3122.89|3115.19|24
1645017760000|2022-02-16 13:22:40|3123.05|3115.35|3123|3115.3|3123.05|3115.35|3122.85|3115.15|22
1645017770000|2022-02-16 13:22:50|3123.02|3115.32|3123.49|3115.79|3123.75|3116.05|3122.85|3115.15|22
1645017780000|2022-02-16 13:23:00|3123.51|3115.81|3123.01|3115.31|3123.53|3115.83|3123|3115.3|25
1645017790000|2022-02-16 13:23:10|3123.09|3115.39|3124.16|3116.46|3125.48|3117.78|3122.85|3115.15|32
1645017800000|2022-02-16 13:23:20|3124|3116.3|3124.92|3117.22|3125.36|3117.66|3124|3116.3|31
1645017810000|2022-02-16 13:23:30|3124.57|3116.87|3124.62|3116.92|3124.66|3116.96|3124.14|3116.44|32
1645017820000|2022-02-16 13:23:40|3124.65|3116.95|3124.53|3116.83|3124.66|3116.96|3124.25|3116.55|35
1645017830000|2022-02-16 13:23:50|3124.57|3116.87|3124.72|3117.02|3124.79|3117.09|3123.39|3115.69|34
1645017840000|2022-02-16 13:24:00|3124.58|3116.88|3125|3117.3|3125.37|3117.67|3124.5|3116.8|33
1645017850000|2022-02-16 13:24:10|3124.85|3117.15|3125.09|3117.39|3125.12|3117.42|3124.85|3117.15|30
1645017860000|2022-02-16 13:24:20|3125.06|3117.36|3124.71|3117.01|3125.19|3117.49|3124.52|3116.82|37
1645017870000|2022-02-16 13:24:30|3124.52|3116.82|3123.68|3115.98|3124.69|3116.99|3123.68|3115.98|35
1645017880000|2022-02-16 13:24:40|3123.82|3116.12|3123.85|3116.15|3123.92|3116.22|3123.72|3116.02|31
1645017890000|2022-02-16 13:24:50|3123.9|3116.2|3123.11|3115.41|3123.9|3116.2|3123.11|3115.41|26
1645017900000|2022-02-16 13:25:00|3123.1|3115.4|3123.01|3115.31|3123.2|3115.5|3123.01|3115.31|17
1645017910000|2022-02-16 13:25:10|3122.97|3115.27|3122.07|3114.37|3122.97|3115.27|3121.88|3114.18|39
1645017920000|2022-02-16 13:25:20|3122.22|3114.52|3120.86|3113.16|3122.22|3114.52|3120.58|3112.88|40
1645017930000|2022-02-16 13:25:30|3120.85|3113.15|3121.12|3113.42|3121.14|3113.44|3120.57|3112.87|32
1645017940000|2022-02-16 13:25:40|3121.29|3113.59|3121.35|3113.65|3121.91|3114.21|3121.09|3113.39|35
1645017950000|2022-02-16 13:25:50|3121.26|3113.56|3121.17|3113.47|3121.56|3113.86|3120.99|3113.29|32
1645017960000|2022-02-16 13:26:00|3121.18|3113.48|3121.15|3113.45|3121.63|3113.93|3120.87|3113.17|30
1645017970000|2022-02-16 13:26:10|3121.18|3113.48|3120.47|3112.77|3121.35|3113.65|3120.22|3112.52|30
1645017980000|2022-02-16 13:26:20|3120.55|3112.85|3120.84|3113.14|3121.07|3113.37|3120.55|3112.85|31
1645017990000|2022-02-16 13:26:30|3120.81|3113.11|3120.33|3112.63|3120.82|3113.12|3120.33|3112.63|38
1645018000000|2022-02-16 13:26:40|3120.37|3112.67|3120.04|3112.34|3120.46|3112.76|3119.86|3112.16|30
1645018010000|2022-02-16 13:26:50|3120.09|3112.39|3120.22|3112.52|3120.22|3112.52|3119.45|3111.75|30
1645018020000|2022-02-16 13:27:00|3120.2|3112.5|3120.47|3112.77|3120.47|3112.77|3119.96|3112.26|24
1645018030000|2022-02-16 13:27:10|3119.98|3112.28|3120.12|3112.42|3120.57|3112.87|3119.92|3112.22|27
1645018040000|2022-02-16 13:27:20|3120.27|3112.57|3120.04|3112.34|3120.32|3112.62|3119.98|3112.28|22
1645018050000|2022-02-16 13:27:30|3120.25|3112.55|3120.09|3112.39|3120.38|3112.68|3119.98|3112.28|33
1645018060000|2022-02-16 13:27:40|3120.02|3112.32|3120.07|3112.37|3120.53|3112.83|3120.02|3112.32|26
1645018070000|2022-02-16 13:27:50|3120.09|3112.39|3121.72|3114.02|3122.07|3114.37|3119.98|3112.28|31
1645018080000|2022-02-16 13:28:00|3121.48|3113.78|3121.25|3113.55|3121.63|3113.93|3120.98|3113.28|36
1645018090000|2022-02-16 13:28:10|3121.27|3113.57|3120.96|3113.26|3121.35|3113.65|3120.74|3113.04|30
1645018100000|2022-02-16 13:28:20|3120.98|3113.28|3120.94|3113.24|3121.1|3113.4|3120.65|3112.95|35
1645018110000|2022-02-16 13:28:30|3120.97|3113.27|3120.19|3112.49|3121.03|3113.33|3120|3112.3|33
1645018120000|2022-02-16 13:28:40|3120.18|3112.48|3119.94|3112.24|3120.18|3112.48|3119.78|3112.08|20
1645018130000|2022-02-16 13:28:50|3119.95|3112.25|3119.8|3112.1|3119.97|3112.27|3119.5|3111.8|30
1645018140000|2022-02-16 13:29:00|3119.79|3112.09|3118.94|3111.24|3119.8|3112.1|3118.94|3111.24|27
1645018150000|2022-02-16 13:29:10|3118.87|3111.17|3118.13|3110.43|3118.87|3111.17|3117.95|3110.25|37
1645018160000|2022-02-16 13:29:20|3118.14|3110.44|3118.15|3110.45|3118.77|3111.07|3118.13|3110.43|30
1645018170000|2022-02-16 13:29:30|3118.13|3110.43|3118.98|3111.28|3119.16|3111.46|3118.13|3110.43|33
1645018180000|2022-02-16 13:29:40|3118.93|3111.23|3118.91|3111.21|3119.1|3111.4|3118.83|3111.13|11
1645018190000|2022-02-16 13:29:50|3118.9|3111.2|3118.35|3110.65|3118.9|3111.2|3118.14|3110.44|31
1645018200000|2022-02-16 13:30:00|3118.25|3110.55|3115.62|3107.92|3118.25|3110.55|3115.55|3107.85|38
1645018210000|2022-02-16 13:30:10|3115.93|3108.23|3112.75|3105.05|3115.93|3108.23|3112.51|3104.81|38
1645018220000|2022-02-16 13:30:20|3112.78|3105.08|3104.2|3096.5|3112.78|3105.08|3104.2|3096.5|39
1645018230000|2022-02-16 13:30:30|3104.37|3096.67|3109.41|3101.71|3109.41|3101.71|3102.69|3094.99|39
1645018240000|2022-02-16 13:30:40|3109.54|3101.84|3111.32|3103.62|3111.97|3104.27|3109.52|3101.82|38
1645018250000|2022-02-16 13:30:50|3111.28|3103.58|3110.5|3102.8|3112.14|3104.44|3109.75|3102.05|39
1645018260000|2022-02-16 13:31:00|3110.54|3102.84|3113.34|3105.64|3114.44|3106.74|3109.97|3102.27|39
1645018270000|2022-02-16 13:31:10|3113.06|3105.36|3113.89|3106.19|3114.4|3106.7|3112.95|3105.25|38
1645018280000|2022-02-16 13:31:20|3113.95|3106.25|3119.05|3111.35|3119.05|3111.35|3113.86|3106.16|37
1645018290000|2022-02-16 13:31:30|3118.54|3110.84|3121.62|3113.92|3124.22|3116.52|3118.5|3110.8|40
1645018300000|2022-02-16 13:31:40|3121.89|3114.19|3122.28|3114.58|3122.29|3114.59|3120.17|3112.47|39
1645018310000|2022-02-16 13:31:50|3122.32|3114.62|3123.49|3115.79|3123.49|3115.79|3121.81|3114.11|36
1645018320000|2022-02-16 13:32:00|3123.72|3116.02|3125.28|3117.58|3125.28|3117.58|3123.41|3115.71|38
1645018330000|2022-02-16 13:32:10|3124.77|3117.07|3125.3|3117.6|3126.6|3118.9|3124.77|3117.07|35
1645018340000|2022-02-16 13:32:20|3125.38|3117.68|3123.13|3115.43|3125.38|3117.68|3123.13|3115.43|33
1645018350000|2022-02-16 13:32:30|3123.02|3115.32|3122.22|3114.52|3123.02|3115.32|3121.96|3114.26|29
1645018360000|2022-02-16 13:32:40|3122.26|3114.56|3121.78|3114.08|3122.53|3114.83|3121.6|3113.9|37
1645018370000|2022-02-16 13:32:50|3120.48|3112.78|3120.69|3112.99|3121.6|3113.9|3120.39|3112.69|37
1645018380000|2022-02-16 13:33:00|3120.86|3113.16|3120.64|3112.94|3120.86|3113.16|3119.47|3111.77|38
1645018390000|2022-02-16 13:33:10|3119.58|3111.88|3116.26|3108.56|3119.83|3112.13|3116.26|3108.56|39
1645018400000|2022-02-16 13:33:20|3116.22|3108.52|3109.72|3102.02|3116.22|3108.52|3109.72|3102.02|39
1645018410000|2022-02-16 13:33:30|3109.71|3102.01|3109.35|3101.65|3109.71|3102.01|3107.4|3099.7|38
1645018420000|2022-02-16 13:33:40|3109.39|3101.69|3112.23|3104.53|3112.31|3104.61|3109.28|3101.58|39
1645018430000|2022-02-16 13:33:50|3112.54|3104.84|3110.56|3102.86|3112.54|3104.84|3110.25|3102.55|35
1645018440000|2022-02-16 13:34:00|3110.51|3102.81|3110.23|3102.53|3110.51|3102.81|3109.05|3101.35|36
1645018450000|2022-02-16 13:34:10|3110.26|3102.56|3110.42|3102.72|3110.94|3103.24|3110.12|3102.42|38
1645018460000|2022-02-16 13:34:20|3110.4|3102.7|3111.35|3103.65|3111.35|3103.65|3110.17|3102.47|38
1645018470000|2022-02-16 13:34:30|3111.18|3103.48|3110.62|3102.92|3111.45|3103.75|3110.62|3102.92|37
1645018480000|2022-02-16 13:34:40|3110.63|3102.93|3107.28|3099.58|3110.68|3102.98|3107.26|3099.56|39
1645018490000|2022-02-16 13:34:50|3107.09|3099.39|3103.37|3095.67|3107.51|3099.81|3103.37|3095.67|37
1645018500000|2022-02-16 13:35:00|3102.68|3094.98|3097.45|3089.75|3102.86|3095.16|3097.45|3089.75|38
1645018510000|2022-02-16 13:35:10|3097.86|3090.16|3098.01|3090.31|3098.02|3090.32|3096.98|3089.28|35
1645018520000|2022-02-16 13:35:20|3097.86|3090.16|3101.25|3093.55|3101.45|3093.75|3097.86|3090.16|38
1645018530000|2022-02-16 13:35:30|3101.62|3093.92|3100.02|3092.32|3101.88|3094.18|3099.6|3091.9|36
1645018540000|2022-02-16 13:35:40|3100.04|3092.34|3104.08|3096.38|3104.36|3096.66|3100.04|3092.34|40
1645018550000|2022-02-16 13:35:50|3104.75|3097.05|3108.52|3100.82|3109.37|3101.67|3104.75|3097.05|40
1645018560000|2022-02-16 13:36:00|3108.6|3100.9|3106.26|3098.56|3108.85|3101.15|3104.44|3096.74|38
1645018570000|2022-02-16 13:36:10|3106.34|3098.64|3105|3097.3|3106.38|3098.68|3103.6|3095.9|37
1645018580000|2022-02-16 13:36:20|3104.94|3097.24|3103.85|3096.15|3105.88|3098.18|3103.73|3096.03|39
1645018590000|2022-02-16 13:36:30|3103.82|3096.12|3105.05|3097.35|3105.27|3097.57|3103.7|3096|35
1645018600000|2022-02-16 13:36:40|3104.91|3097.21|3106.74|3099.04|3106.74|3099.04|3104.91|3097.21|34
1645018610000|2022-02-16 13:36:50|3106.55|3098.85|3107.38|3099.68|3107.38|3099.68|3106.02|3098.32|33
1645018620000|2022-02-16 13:37:00|3106.81|3099.11|3106.72|3099.02|3107.94|3100.24|3106.26|3098.56|37
1645018630000|2022-02-16 13:37:10|3106.71|3099.01|3111.17|3103.47|3111.17|3103.47|3106.58|3098.88|38
1645018640000|2022-02-16 13:37:20|3111.18|3103.48|3104.88|3097.18|3111.3|3103.6|3104.77|3097.07|33
1645018650000|2022-02-16 13:37:30|3104.87|3097.17|3102.38|3094.68|3104.91|3097.21|3101.92|3094.22|39
1645018660000|2022-02-16 13:37:40|3102.14|3094.44|3103.22|3095.52|3103.22|3095.52|3100.79|3093.09|35
1645018670000|2022-02-16 13:37:50|3103.24|3095.54|3104.73|3097.03|3105.35|3097.65|3102.6|3094.9|38
1645018680000|2022-02-16 13:38:00|3104.74|3097.04|3104.18|3096.48|3105.1|3097.4|3102.42|3094.72|39
1645018690000|2022-02-16 13:38:10|3104.28|3096.58|3104.13|3096.43|3104.49|3096.79|3103.87|3096.17|32
1645018700000|2022-02-16 13:38:20|3104.14|3096.44|3103.74|3096.04|3104.39|3096.69|3103.31|3095.61|39
1645018710000|2022-02-16 13:38:30|3103.79|3096.09|3104.59|3096.89|3104.77|3097.07|3103.67|3095.97|36
1645018720000|2022-02-16 13:38:40|3104.63|3096.93|3106.87|3099.17|3107.47|3099.77|3104.63|3096.93|37
1645018730000|2022-02-16 13:38:50|3106.9|3099.2|3106.5|3098.8|3106.9|3099.2|3105.99|3098.29|37
1645018740000|2022-02-16 13:39:00|3106.52|3098.82|3107.18|3099.48|3107.32|3099.62|3106.19|3098.49|37
1645018750000|2022-02-16 13:39:10|3106.81|3099.11|3108.39|3100.69|3108.92|3101.22|3106.81|3099.11|37
1645018760000|2022-02-16 13:39:20|3108.48|3100.78|3108.86|3101.16|3111.2|3103.5|3108.48|3100.78|37
1645018770000|2022-02-16 13:39:30|3108.84|3101.14|3108.05|3100.35|3109.47|3101.77|3108|3100.3|38
1645018780000|2022-02-16 13:39:40|3108.1|3100.4|3107.65|3099.95|3108.66|3100.96|3107.64|3099.94|38
1645018790000|2022-02-16 13:39:50|3107.84|3100.14|3107.41|3099.71|3107.84|3100.14|3107.08|3099.38|38
1645018800000|2022-02-16 13:40:00|3107.49|3099.79|3105.04|3097.34|3107.49|3099.79|3104.85|3097.15|38
1645018810000|2022-02-16 13:40:10|3105.03|3097.33|3104.67|3096.97|3105.18|3097.48|3103.49|3095.79|35
1645018820000|2022-02-16 13:40:20|3104.9|3097.2|3105.42|3097.72|3106.22|3098.52|3104.66|3096.96|39
1645018830000|2022-02-16 13:40:30|3105.27|3097.57|3104.92|3097.22|3105.27|3097.57|3103.47|3095.77|33
1645018840000|2022-02-16 13:40:40|3104.76|3097.06|3103.04|3095.34|3105.16|3097.46|3102.65|3094.95|39
1645018850000|2022-02-16 13:40:50|3103.2|3095.5|3102.06|3094.36|3103.2|3095.5|3102.06|3094.36|38
1645018860000|2022-02-16 13:41:00|3101.94|3094.24|3100.09|3092.39|3101.94|3094.24|3099.56|3091.86|38
1645018870000|2022-02-16 13:41:10|3100|3092.3|3101.38|3093.68|3101.65|3093.95|3099.61|3091.91|38
1645018880000|2022-02-16 13:41:20|3101.46|3093.76|3101.92|3094.22|3103.78|3096.08|3101.2|3093.5|39
1645018890000|2022-02-16 13:41:30|3102.19|3094.49|3102.05|3094.35|3102.32|3094.62|3101.8|3094.1|36
1645018900000|2022-02-16 13:41:40|3102.12|3094.42|3101.74|3094.04|3102.35|3094.65|3101.71|3094.01|36
1645018910000|2022-02-16 13:41:50|3101.78|3094.08|3100.83|3093.13|3102.47|3094.77|3100.83|3093.13|37
1645018920000|2022-02-16 13:42:00|3100.8|3093.1|3101.54|3093.84|3101.98|3094.28|3100.78|3093.08|35
1645018930000|2022-02-16 13:42:10|3101.52|3093.82|3102.31|3094.61|3102.39|3094.69|3101.51|3093.81|35
1645018940000|2022-02-16 13:42:20|3102.35|3094.65|3104.6|3096.9|3104.94|3097.24|3102.32|3094.62|36
1645018950000|2022-02-16 13:42:30|3104.45|3096.75|3100.32|3092.62|3104.45|3096.75|3099.85|3092.15|40
1645018960000|2022-02-16 13:42:40|3100.2|3092.5|3101.14|3093.44|3101.14|3093.44|3100.11|3092.41|35
1645018970000|2022-02-16 13:42:50|3101.11|3093.41|3099.67|3091.97|3101.11|3093.41|3098.64|3090.94|37
1645018980000|2022-02-16 13:43:00|3099.85|3092.15|3097.39|3089.69|3100.27|3092.57|3097.39|3089.69|38
1645018990000|2022-02-16 13:43:10|3097.15|3089.45|3097.73|3090.03|3098.03|3090.33|3095.03|3087.33|38
1645019000000|2022-02-16 13:43:20|3098.27|3090.57|3098.24|3090.54|3099.5|3091.8|3097.97|3090.27|38
1645019010000|2022-02-16 13:43:30|3098.13|3090.43|3099.7|3092|3100.24|3092.54|3098.05|3090.35|38
1645019020000|2022-02-16 13:43:40|3099.81|3092.11|3099.38|3091.68|3100.37|3092.67|3098.92|3091.22|39
1645019030000|2022-02-16 13:43:50|3099.42|3091.72|3099.22|3091.52|3099.64|3091.94|3099.01|3091.31|35
1645019040000|2022-02-16 13:44:00|3099.23|3091.53|3098.11|3090.41|3099.24|3091.54|3098.02|3090.32|39
1645019050000|2022-02-16 13:44:10|3098.14|3090.44|3098.42|3090.72|3098.55|3090.85|3097.76|3090.06|37
1645019060000|2022-02-16 13:44:20|3098.06|3090.36|3098.6|3090.9|3099.36|3091.66|3098.06|3090.36|36
1645019070000|2022-02-16 13:44:30|3098.21|3090.51|3098.62|3090.92|3099.24|3091.54|3098.21|3090.51|32
1645019080000|2022-02-16 13:44:40|3098.63|3090.93|3098.88|3091.18|3099.23|3091.53|3098.49|3090.79|31
1645019090000|2022-02-16 13:44:50|3098.89|3091.19|3097.99|3090.29|3099.31|3091.61|3097.34|3089.64|34
1645019100000|2022-02-16 13:45:00|3097.35|3089.65|3097.39|3089.69|3097.94|3090.24|3096.48|3088.78|36
1645019110000|2022-02-16 13:45:10|3097.01|3089.31|3096.79|3089.09|3098.43|3090.73|3096.58|3088.88|36
1645019120000|2022-02-16 13:45:20|3096.74|3089.04|3096.67|3088.97|3097.44|3089.74|3096.38|3088.68|34
1645019130000|2022-02-16 13:45:30|3096.84|3089.14|3097.3|3089.6|3097.45|3089.75|3096.58|3088.88|34
1645019140000|2022-02-16 13:45:40|3097.47|3089.77|3097.78|3090.08|3098.01|3090.31|3097.25|3089.55|30
1645019150000|2022-02-16 13:45:50|3097.75|3090.05|3099.01|3091.31|3099.37|3091.67|3097.53|3089.83|34
1645019160000|2022-02-16 13:46:00|3098.54|3090.84|3099.94|3092.24|3099.94|3092.24|3098.54|3090.84|32
1645019170000|2022-02-16 13:46:10|3100.05|3092.35|3101.78|3094.08|3101.78|3094.08|3099.77|3092.07|30
1645019180000|2022-02-16 13:46:20|3101.44|3093.74|3101.35|3093.65|3101.74|3094.04|3099.72|3092.02|36
1645019190000|2022-02-16 13:46:30|3101.36|3093.66|3101.06|3093.36|3102.39|3094.69|3101.06|3093.36|35
1645019200000|2022-02-16 13:46:40|3100.75|3093.05|3101.02|3093.32|3101.54|3093.84|3100.19|3092.49|40
1645019210000|2022-02-16 13:46:50|3101.06|3093.36|3101.13|3093.43|3101.49|3093.79|3100.95|3093.25|35
1645019220000|2022-02-16 13:47:00|3100.93|3093.23|3102.07|3094.37|3103.06|3095.36|3100.68|3092.98|39
1645019230000|2022-02-16 13:47:10|3102.13|3094.43|3101.31|3093.61|3102.46|3094.76|3101.2|3093.5|38
1645019240000|2022-02-16 13:47:20|3101.37|3093.67|3099.3|3091.6|3101.37|3093.67|3099.17|3091.47|37
1645019250000|2022-02-16 13:47:30|3099.16|3091.46|3097.64|3089.94|3099.39|3091.69|3097.64|3089.94|37
1645019260000|2022-02-16 13:47:40|3097.68|3089.98|3097.67|3089.97|3097.78|3090.08|3097.37|3089.67|32
1645019270000|2022-02-16 13:47:50|3097.69|3089.99|3090.38|3082.68|3098.1|3090.4|3089.87|3082.17|34
1645019280000|2022-02-16 13:48:00|3089.67|3081.97|3091.32|3083.62|3091.32|3083.62|3089.61|3081.91|38
1645019290000|2022-02-16 13:48:10|3091.47|3083.77|3086|3078.3|3091.57|3083.87|3086|3078.3|38
1645019300000|2022-02-16 13:48:20|3085.29|3077.59|3085.22|3077.52|3086.17|3078.47|3085.22|3077.52|38
1645019310000|2022-02-16 13:48:30|3085.32|3077.62|3085.59|3077.89|3087.33|3079.63|3084.94|3077.24|37
1645019320000|2022-02-16 13:48:40|3085.58|3077.88|3085.25|3077.55|3088.19|3080.49|3084.87|3077.17|39
1645019330000|2022-02-16 13:48:50|3084.82|3077.12|3081.83|3074.13|3085.66|3077.96|3080.65|3072.95|39
1645019340000|2022-02-16 13:49:00|3082.08|3074.38|3077.05|3069.35|3082.26|3074.56|3076.96|3069.26|39
1645019350000|2022-02-16 13:49:10|3076.95|3069.25|3075.91|3068.21|3077.1|3069.4|3075.72|3068.02|39
1645019360000|2022-02-16 13:49:20|3076.12|3068.42|3082.52|3074.82|3082.52|3074.82|3076.12|3068.42|39
1645019370000|2022-02-16 13:49:30|3082.63|3074.93|3080.13|3072.43|3083.44|3075.74|3077.37|3069.67|40
1645019380000|2022-02-16 13:49:40|3080.47|3072.77|3076.06|3068.36|3081.51|3073.81|3074.1|3066.4|38
1645019390000|2022-02-16 13:49:50|3075.99|3068.29|3076.72|3069.02|3077.97|3070.27|3074.49|3066.79|39
1645019400000|2022-02-16 13:50:00|3076.53|3068.83|3075.36|3067.66|3077.04|3069.34|3074.39|3066.69|39
1645019410000|2022-02-16 13:50:10|3075.44|3067.74|3073.7|3066|3075.71|3068.01|3073.28|3065.58|40
1645019420000|2022-02-16 13:50:20|3073.09|3065.39|3070.03|3062.33|3073.92|3066.22|3069.86|3062.16|40
1645019430000|2022-02-16 13:50:30|3069.85|3062.15|3072.81|3065.11|3072.81|3065.11|3069.85|3062.15|38
1645019440000|2022-02-16 13:50:40|3072.86|3065.16|3071.59|3063.89|3072.95|3065.25|3070.88|3063.18|38
1645019450000|2022-02-16 13:50:50|3071.5|3063.8|3072.41|3064.71|3072.64|3064.94|3070.73|3063.03|39
1645019460000|2022-02-16 13:51:00|3072.43|3064.73|3074.79|3067.09|3074.79|3067.09|3072.21|3064.51|37
1645019470000|2022-02-16 13:51:10|3074.66|3066.96|3077.04|3069.34|3077.57|3069.87|3074.66|3066.96|40
1645019480000|2022-02-16 13:51:20|3077.08|3069.38|3080.86|3073.16|3081.55|3073.85|3076.48|3068.78|38
1645019490000|2022-02-16 13:51:30|3080.99|3073.29|3079.74|3072.04|3081.09|3073.39|3079.64|3071.94|37
1645019500000|2022-02-16 13:51:40|3079.41|3071.71|3078.84|3071.14|3079.88|3072.18|3078.53|3070.83|35
1645019510000|2022-02-16 13:51:50|3078.96|3071.26|3075.26|3067.56|3079.74|3072.04|3072.47|3064.77|35
1645019520000|2022-02-16 13:52:00|3075.47|3067.77|3075.8|3068.1|3076.39|3068.69|3074.55|3066.85|39
1645019530000|2022-02-16 13:52:10|3075.69|3067.99|3074.21|3066.51|3077.25|3069.55|3074.21|3066.51|39
1645019540000|2022-02-16 13:52:20|3074.28|3066.58|3074.07|3066.37|3074.66|3066.96|3073.87|3066.17|37
1645019550000|2022-02-16 13:52:30|3074.12|3066.42|3074.69|3066.99|3075.24|3067.54|3074.08|3066.38|36
1645019560000|2022-02-16 13:52:40|3074.37|3066.67|3075.01|3067.31|3075.67|3067.97|3074.09|3066.39|37
1645019570000|2022-02-16 13:52:50|3074.95|3067.25|3074.58|3066.88|3075.04|3067.34|3074.18|3066.48|35
1645019580000|2022-02-16 13:53:00|3074.26|3066.56|3074.19|3066.49|3074.86|3067.16|3073.78|3066.08|35
1645019590000|2022-02-16 13:53:10|3074.2|3066.5|3076.21|3068.51|3076.96|3069.26|3074.16|3066.46|38
1645019600000|2022-02-16 13:53:20|3076.35|3068.65|3076.29|3068.59|3077|3069.3|3075.28|3067.58|37
1645019610000|2022-02-16 13:53:30|3076.16|3068.46|3076.32|3068.62|3076.74|3069.04|3075.54|3067.84|34
1645019620000|2022-02-16 13:53:40|3076.14|3068.44|3078.49|3070.79|3078.49|3070.79|3076.05|3068.35|37
1645019630000|2022-02-16 13:53:50|3078.02|3070.32|3077.17|3069.47|3078.74|3071.04|3077.17|3069.47|35
1645019640000|2022-02-16 13:54:00|3077.88|3070.18|3078.84|3071.14|3079.69|3071.99|3077.8|3070.1|38
1645019650000|2022-02-16 13:54:10|3078.85|3071.15|3079.28|3071.58|3079.39|3071.69|3078.5|3070.8|36
1645019660000|2022-02-16 13:54:20|3079.31|3071.61|3080.36|3072.66|3080.52|3072.82|3079.29|3071.59|37
1645019670000|2022-02-16 13:54:30|3080.48|3072.78|3079.98|3072.28|3080.72|3073.02|3079.74|3072.04|39
1645019680000|2022-02-16 13:54:40|3079.9|3072.2|3080.98|3073.28|3081.18|3073.48|3079.7|3072|34
1645019690000|2022-02-16 13:54:50|3080.97|3073.27|3080.65|3072.95|3081.64|3073.94|3080.65|3072.95|33
1645019700000|2022-02-16 13:55:00|3080.39|3072.69|3078.45|3070.75|3080.52|3072.82|3077.66|3069.96|38
1645019710000|2022-02-16 13:55:10|3078.21|3070.51|3075.78|3068.08|3078.3|3070.6|3073.76|3066.06|39
1645019720000|2022-02-16 13:55:20|3075.64|3067.94|3075.82|3068.12|3076.18|3068.48|3075.39|3067.69|36
1645019730000|2022-02-16 13:55:30|3075.81|3068.11|3075.28|3067.58|3076.66|3068.96|3075.25|3067.55|38
1645019740000|2022-02-16 13:55:40|3075.13|3067.43|3075|3067.3|3075.42|3067.72|3074.95|3067.25|35
1645019750000|2022-02-16 13:55:50|3074.91|3067.21|3074.25|3066.55|3075.38|3067.68|3073.95|3066.25|38
1645019760000|2022-02-16 13:56:00|3074.33|3066.63|3072.5|3064.8|3074.33|3066.63|3072.5|3064.8|36
1645019770000|2022-02-16 13:56:10|3072.42|3064.72|3075.12|3067.42|3075.12|3067.42|3072.21|3064.51|36
1645019780000|2022-02-16 13:56:20|3075.18|3067.48|3075.44|3067.74|3075.44|3067.74|3073.94|3066.24|28
1645019790000|2022-02-16 13:56:30|3075.69|3067.99|3073.94|3066.24|3076.06|3068.36|3073.37|3065.67|37
1645019800000|2022-02-16 13:56:40|3073.85|3066.15|3073.89|3066.19|3074.24|3066.54|3073.52|3065.82|38
1645019810000|2022-02-16 13:56:50|3074|3066.3|3072.72|3065.02|3074|3066.3|3072.5|3064.8|32
1645019820000|2022-02-16 13:57:00|3072.54|3064.84|3072.35|3064.65|3073.02|3065.32|3072.1|3064.4|37
1645019830000|2022-02-16 13:57:10|3072.36|3064.66|3070.5|3062.8|3072.51|3064.81|3069.97|3062.27|37
1645019840000|2022-02-16 13:57:20|3070.65|3062.95|3071.11|3063.41|3071.33|3063.63|3070.42|3062.72|37
1645019850000|2022-02-16 13:57:30|3071.12|3063.42|3072.47|3064.77|3072.47|3064.77|3071.12|3063.42|36
1645019860000|2022-02-16 13:57:40|3072.61|3064.91|3073.54|3065.84|3074.07|3066.37|3072.43|3064.73|38
1645019870000|2022-02-16 13:57:50|3073.5|3065.8|3074.08|3066.38|3074.13|3066.43|3073.34|3065.64|36
1645019880000|2022-02-16 13:58:00|3074.04|3066.34|3073.83|3066.13|3074.37|3066.67|3073.52|3065.82|35
1645019890000|2022-02-16 13:58:10|3073.84|3066.14|3074.29|3066.59|3074.31|3066.61|3073.76|3066.06|35
1645019900000|2022-02-16 13:58:20|3074.15|3066.45|3073.96|3066.26|3074.23|3066.53|3073.7|3066|37
1645019910000|2022-02-16 13:58:30|3073.95|3066.25|3076.02|3068.32|3076.66|3068.96|3073.92|3066.22|37
1645019920000|2022-02-16 13:58:40|3075.97|3068.27|3074.98|3067.28|3076.05|3068.35|3074.14|3066.44|40
1645019930000|2022-02-16 13:58:50|3075.05|3067.35|3077.41|3069.71|3077.73|3070.03|3074.35|3066.65|37
1645019940000|2022-02-16 13:59:00|3076.95|3069.25|3075.89|3068.19|3076.96|3069.26|3075.56|3067.86|38
1645019950000|2022-02-16 13:59:10|3075.83|3068.13|3075.72|3068.02|3077.4|3069.7|3075.7|3068|39
1645019960000|2022-02-16 13:59:20|3075.76|3068.06|3074.35|3066.65|3075.87|3068.17|3074.35|3066.65|38
1645019970000|2022-02-16 13:59:30|3074.55|3066.85|3074.55|3066.85|3074.59|3066.89|3074.22|3066.52|37
1645019980000|2022-02-16 13:59:40|3074.45|3066.75|3076.63|3068.93|3077.14|3069.44|3074.45|3066.75|24
1645019990000|2022-02-16 13:59:50|3076.68|3068.98|3077.23|3069.53|3078.23|3070.53|3076.27|3068.57|32
1645020000000|2022-02-16 14:00:00|3077.24|3069.54|3076.85|3069.15|3078.94|3071.24|3076.85|3069.15|32
1645020010000|2022-02-16 14:00:10|3077.09|3069.39|3079.37|3071.67|3079.37|3071.67|3075.83|3068.13|37
1645020020000|2022-02-16 14:00:20|3079.07|3071.37|3079.54|3071.84|3080.04|3072.34|3078.71|3071.01|38
1645020030000|2022-02-16 14:00:30|3079.51|3071.81|3076.19|3068.49|3080.48|3072.78|3076.09|3068.39|37
1645020040000|2022-02-16 14:00:40|3076.15|3068.45|3074.38|3066.68|3076.15|3068.45|3073.95|3066.25|37
1645020050000|2022-02-16 14:00:50|3074.37|3066.67|3074.29|3066.59|3074.55|3066.85|3074.1|3066.4|36
1645020060000|2022-02-16 14:01:00|3074.27|3066.57|3073.4|3065.7|3074.94|3067.24|3072.52|3064.82|38
1645020070000|2022-02-16 14:01:10|3073.39|3065.69|3072.09|3064.39|3073.39|3065.69|3071.87|3064.17|40
1645020080000|2022-02-16 14:01:20|3072.05|3064.35|3073.44|3065.74|3074.1|3066.4|3072.05|3064.35|36
1645020090000|2022-02-16 14:01:30|3073.25|3065.55|3073.76|3066.06|3074.12|3066.42|3073.25|3065.55|34
1645020100000|2022-02-16 14:01:40|3073.75|3066.05|3073.69|3065.99|3073.83|3066.13|3073.38|3065.68|30
1645020110000|2022-02-16 14:01:50|3073.57|3065.87|3073.46|3065.76|3073.9|3066.2|3073.12|3065.42|30
1645020120000|2022-02-16 14:02:00|3073.65|3065.95|3073.3|3065.6|3073.86|3066.16|3073.12|3065.42|34
1645020130000|2022-02-16 14:02:10|3073.4|3065.7|3073.85|3066.15|3074.46|3066.76|3073.29|3065.59|36
1645020140000|2022-02-16 14:02:20|3074.34|3066.64|3076.04|3068.34|3076.04|3068.34|3073.85|3066.15|30
1645020150000|2022-02-16 14:02:30|3075.8|3068.1|3075.8|3068.1|3076.13|3068.43|3074.71|3067.01|34
1645020160000|2022-02-16 14:02:40|3075.7|3068|3075.75|3068.05|3076.17|3068.47|3075.16|3067.46|32
1645020170000|2022-02-16 14:02:50|3075.37|3067.67|3077.55|3069.85|3077.58|3069.88|3074.85|3067.15|30
1645020180000|2022-02-16 14:03:00|3077.59|3069.89|3078.72|3071.02|3078.72|3071.02|3077.28|3069.58|34
1645020190000|2022-02-16 14:03:10|3078.66|3070.96|3080.27|3072.57|3080.52|3072.82|3078.46|3070.76|34
1645020200000|2022-02-16 14:03:20|3080.66|3072.96|3081.85|3074.15|3082.01|3074.31|3080.52|3072.82|38
1645020210000|2022-02-16 14:03:30|3081.9|3074.2|3080.9|3073.2|3081.95|3074.25|3079.47|3071.77|38
1645020220000|2022-02-16 14:03:40|3081.13|3073.43|3080.66|3072.96|3081.47|3073.77|3080.37|3072.67|39
1645020230000|2022-02-16 14:03:50|3080.71|3073.01|3079.7|3072|3080.79|3073.09|3079.7|3072|28
1645020240000|2022-02-16 14:04:00|3079.82|3072.12|3080.52|3072.82|3080.85|3073.15|3079.74|3072.04|34
1645020250000|2022-02-16 14:04:10|3080.64|3072.94|3081.06|3073.36|3081.66|3073.96|3080.64|3072.94|39
1645020260000|2022-02-16 14:04:20|3081.24|3073.54|3082.72|3075.02|3082.72|3075.02|3081.21|3073.51|37
1645020270000|2022-02-16 14:04:30|3082.73|3075.03|3083.44|3075.74|3083.48|3075.78|3082.73|3075.03|35
1645020280000|2022-02-16 14:04:40|3083.43|3075.73|3083.4|3075.7|3083.53|3075.83|3083.16|3075.46|31
1645020290000|2022-02-16 14:04:50|3083.38|3075.68|3082.26|3074.56|3083.49|3075.79|3082.26|3074.56|29
1645020300000|2022-02-16 14:05:00|3082.47|3074.77|3083.03|3075.33|3083.05|3075.35|3081.91|3074.21|34
1645020310000|2022-02-16 14:05:10|3082.93|3075.23|3083.66|3075.96|3083.7|3076|3082.93|3075.23|32
1645020320000|2022-02-16 14:05:20|3083.64|3075.94|3083.95|3076.25|3084.01|3076.31|3083.64|3075.94|36
1645020330000|2022-02-16 14:05:30|3083.93|3076.23|3083.63|3075.93|3084.05|3076.35|3083.63|3075.93|35
1645020340000|2022-02-16 14:05:40|3083.62|3075.92|3081.75|3074.05|3083.67|3075.97|3081.57|3073.87|36
1645020350000|2022-02-16 14:05:50|3081.87|3074.17|3081.57|3073.87|3082.43|3074.73|3081.37|3073.67|36
1645020360000|2022-02-16 14:06:00|3081.55|3073.85|3081.42|3073.72|3081.56|3073.86|3081.18|3073.48|33
1645020370000|2022-02-16 14:06:10|3081.51|3073.81|3082.9|3075.2|3082.9|3075.2|3081.44|3073.74|36
1645020380000|2022-02-16 14:06:20|3082.91|3075.21|3084.14|3076.44|3084.14|3076.44|3082.82|3075.12|30
1645020390000|2022-02-16 14:06:30|3084.06|3076.36|3084.46|3076.76|3084.46|3076.76|3083.97|3076.27|34
1645020400000|2022-02-16 14:06:40|3084.5|3076.8|3084.38|3076.68|3085.44|3077.74|3084.18|3076.48|29
1645020410000|2022-02-16 14:06:50|3084.86|3077.16|3084.83|3077.13|3085.47|3077.77|3084.18|3076.48|21
1645020420000|2022-02-16 14:07:00|3085.45|3077.75|3084.81|3077.11|3085.51|3077.81|3084.18|3076.48|23
1645020430000|2022-02-16 14:07:10|3084.47|3076.77|3086.51|3078.81|3086.51|3078.81|3084.41|3076.71|31
1645020440000|2022-02-16 14:07:20|3086.56|3078.86|3084.85|3077.15|3086.56|3078.86|3084.85|3077.15|34
1645020450000|2022-02-16 14:07:30|3085.05|3077.35|3085.59|3077.89|3085.59|3077.89|3084.36|3076.66|32
1645020460000|2022-02-16 14:07:40|3085.87|3078.17|3085.99|3078.29|3086.21|3078.51|3085.87|3078.17|28
1645020470000|2022-02-16 14:07:50|3086.04|3078.34|3084.33|3076.63|3086.04|3078.34|3084.33|3076.63|31
1645020480000|2022-02-16 14:08:00|3084.58|3076.88|3083.6|3075.9|3084.61|3076.91|3083.45|3075.75|34
1645020490000|2022-02-16 14:08:10|3083.73|3076.03|3081.62|3073.92|3083.73|3076.03|3081.44|3073.74|35
1645020500000|2022-02-16 14:08:20|3081.42|3073.72|3080.43|3072.73|3081.82|3074.12|3080.09|3072.39|38
1645020510000|2022-02-16 14:08:30|3080.48|3072.78|3080.55|3072.85|3081.03|3073.33|3080.44|3072.74|37
1645020520000|2022-02-16 14:08:40|3080.54|3072.84|3080.73|3073.03|3080.96|3073.26|3080.48|3072.78|33
1645020530000|2022-02-16 14:08:50|3080.81|3073.11|3079.59|3071.89|3080.86|3073.16|3079.59|3071.89|33
1645020540000|2022-02-16 14:09:00|3079.61|3071.91|3077.59|3069.89|3079.72|3072.02|3077.59|3069.89|35
1645020550000|2022-02-16 14:09:10|3077.58|3069.88|3077.2|3069.5|3077.64|3069.94|3076.72|3069.02|35
1645020560000|2022-02-16 14:09:20|3077.09|3069.39|3077.01|3069.31|3077.47|3069.77|3076.78|3069.08|35
1645020570000|2022-02-16 14:09:30|3077.19|3069.49|3079.69|3071.99|3079.82|3072.12|3077.13|3069.43|37
1645020580000|2022-02-16 14:09:40|3079.74|3072.04|3079.47|3071.77|3079.97|3072.27|3079.07|3071.37|32
1645020590000|2022-02-16 14:09:50|3079.52|3071.82|3079.79|3072.09|3080.52|3072.82|3079.48|3071.78|36
1645020600000|2022-02-16 14:10:00|3079.81|3072.11|3079.29|3071.59|3079.81|3072.11|3078.72|3071.02|34
1645020610000|2022-02-16 14:10:10|3079.02|3071.32|3078.5|3070.8|3079.02|3071.32|3077.72|3070.02|34
1645020620000|2022-02-16 14:10:20|3078.55|3070.85|3077.58|3069.88|3078.61|3070.91|3077.29|3069.59|36
1645020630000|2022-02-16 14:10:30|3077.57|3069.87|3077.52|3069.82|3077.87|3070.17|3077.52|3069.82|32
1645020640000|2022-02-16 14:10:40|3077.54|3069.84|3077.1|3069.4|3077.68|3069.98|3077.1|3069.4|34
1645020650000|2022-02-16 14:10:50|3077.17|3069.47|3077.03|3069.33|3077.39|3069.69|3077.03|3069.33|35
1645020660000|2022-02-16 14:11:00|3077.1|3069.4|3077.65|3069.95|3077.95|3070.25|3077.02|3069.32|37
1645020670000|2022-02-16 14:11:10|3077.64|3069.94|3077.54|3069.84|3077.75|3070.05|3077.22|3069.52|32
1645020680000|2022-02-16 14:11:20|3077.61|3069.91|3077.49|3069.79|3077.72|3070.02|3077.12|3069.42|33
1645020690000|2022-02-16 14:11:30|3077.33|3069.63|3077|3069.3|3077.73|3070.03|3076.93|3069.23|36
1645020700000|2022-02-16 14:11:40|3076.93|3069.23|3078.58|3070.88|3078.58|3070.88|3076.93|3069.23|30
1645020710000|2022-02-16 14:11:50|3078.52|3070.82|3077.51|3069.81|3078.52|3070.82|3077.32|3069.62|38
1645020720000|2022-02-16 14:12:00|3077.61|3069.91|3078.43|3070.73|3078.52|3070.82|3077.44|3069.74|36
1645020730000|2022-02-16 14:12:10|3078.41|3070.71|3079.09|3071.39|3080.11|3072.41|3078.37|3070.67|38
1645020740000|2022-02-16 14:12:20|3079.18|3071.48|3080.33|3072.63|3080.33|3072.63|3079.12|3071.42|32
1645020750000|2022-02-16 14:12:30|3080.31|3072.61|3081.07|3073.37|3081.26|3073.56|3080.31|3072.61|37
1645020760000|2022-02-16 14:12:40|3081.13|3073.43|3081.02|3073.32|3081.24|3073.54|3080.91|3073.21|35
1645020770000|2022-02-16 14:12:50|3081.03|3073.33|3082.25|3074.55|3082.3|3074.6|3081.02|3073.32|34
1645020780000|2022-02-16 14:13:00|3082.19|3074.49|3081.69|3073.99|3082.38|3074.68|3081.22|3073.52|35
1645020790000|2022-02-16 14:13:10|3081.34|3073.64|3081.39|3073.69|3081.64|3073.94|3080.76|3073.06|35
1645020800000|2022-02-16 14:13:20|3081.36|3073.66|3081.38|3073.68|3081.38|3073.68|3080.97|3073.27|33
1645020810000|2022-02-16 14:13:30|3081.37|3073.67|3082.65|3074.95|3082.65|3074.95|3080.98|3073.28|33
1645020820000|2022-02-16 14:13:40|3082.08|3074.38|3082.39|3074.69|3082.67|3074.97|3082.08|3074.38|33
1645020830000|2022-02-16 14:13:50|3082.38|3074.68|3080.58|3072.88|3082.46|3074.76|3080.26|3072.56|36
1645020840000|2022-02-16 14:14:00|3080.56|3072.86|3080.51|3072.81|3081.1|3073.4|3080.48|3072.78|30
1645020850000|2022-02-16 14:14:10|3080.48|3072.78|3079.12|3071.42|3080.48|3072.78|3079.12|3071.42|34
1645020860000|2022-02-16 14:14:20|3079.15|3071.45|3079.74|3072.04|3079.82|3072.12|3079.04|3071.34|37
1645020870000|2022-02-16 14:14:30|3079.66|3071.96|3078.34|3070.64|3079.8|3072.1|3078.34|3070.64|32
1645020880000|2022-02-16 14:14:40|3078.58|3070.88|3077.84|3070.14|3078.58|3070.88|3077.53|3069.83|28
1645020890000|2022-02-16 14:14:50|3077.88|3070.18|3077.03|3069.33|3078.13|3070.43|3077.03|3069.33|33
1645020900000|2022-02-16 14:15:00|3077.01|3069.31|3076.25|3068.55|3077.24|3069.54|3075.93|3068.23|31
1645020910000|2022-02-16 14:15:10|3076.24|3068.54|3076.59|3068.89|3076.64|3068.94|3075.92|3068.22|34
1645020920000|2022-02-16 14:15:20|3076.58|3068.88|3078.57|3070.87|3078.66|3070.96|3076.58|3068.88|38
1645020930000|2022-02-16 14:15:30|3078.45|3070.75|3079.26|3071.56|3079.27|3071.57|3078.45|3070.75|28
1645020940000|2022-02-16 14:15:40|3079.3|3071.6|3079.52|3071.82|3079.84|3072.14|3078.98|3071.28|37
1645020950000|2022-02-16 14:15:50|3079.45|3071.75|3080.24|3072.54|3080.24|3072.54|3079.02|3071.32|33
1645020960000|2022-02-16 14:16:00|3080.07|3072.37|3080.49|3072.79|3080.62|3072.92|3080.07|3072.37|34
1645020970000|2022-02-16 14:16:10|3080.57|3072.87|3081.24|3073.54|3081.46|3073.76|3080.57|3072.87|31
1645020980000|2022-02-16 14:16:20|3081.66|3073.96|3081.03|3073.33|3081.66|3073.96|3080.74|3073.04|39
1645020990000|2022-02-16 14:16:30|3081.08|3073.38|3080.84|3073.14|3081.6|3073.9|3080.84|3073.14|33
1645021000000|2022-02-16 14:16:40|3080.85|3073.15|3080.85|3073.15|3081.02|3073.32|3080.13|3072.43|33
1645021010000|2022-02-16 14:16:50|3080.82|3073.12|3080.63|3072.93|3081|3073.3|3080.44|3072.74|34
1645021020000|2022-02-16 14:17:00|3080.62|3072.92|3080.78|3073.08|3080.78|3073.08|3080.48|3072.78|34
1645021030000|2022-02-16 14:17:10|3080.75|3073.05|3081.1|3073.4|3081.1|3073.4|3080.64|3072.94|24
1645021040000|2022-02-16 14:17:20|3080.9|3073.2|3081.42|3073.72|3081.77|3074.07|3080.72|3073.02|32
1645021050000|2022-02-16 14:17:30|3081.45|3073.75|3083|3075.3|3083|3075.3|3081.34|3073.64|33
1645021060000|2022-02-16 14:17:40|3083.06|3075.36|3082.75|3075.05|3083.46|3075.76|3082.55|3074.85|36
1645021070000|2022-02-16 14:17:50|3082.73|3075.03|3082.48|3074.78|3082.94|3075.24|3082.24|3074.54|36
1645021080000|2022-02-16 14:18:00|3082.51|3074.81|3082.98|3075.28|3083.15|3075.45|3082.41|3074.71|38
1645021090000|2022-02-16 14:18:10|3083.03|3075.33|3082.35|3074.65|3083.21|3075.51|3082.35|3074.65|28
1645021100000|2022-02-16 14:18:20|3082.47|3074.77|3083.77|3076.07|3083.84|3076.14|3082.38|3074.68|31
1645021110000|2022-02-16 14:18:30|3083.76|3076.06|3083.56|3075.86|3083.96|3076.26|3083.32|3075.62|30
1645021120000|2022-02-16 14:18:40|3083.6|3075.9|3082.53|3074.83|3083.6|3075.9|3082.53|3074.83|36
1645021130000|2022-02-16 14:18:50|3082.51|3074.81|3081.08|3073.38|3082.73|3075.03|3081.02|3073.32|36
1645021140000|2022-02-16 14:19:00|3080.99|3073.29|3080.42|3072.72|3080.99|3073.29|3080.19|3072.49|38
1645021150000|2022-02-16 14:19:10|3080.56|3072.86|3079.02|3071.32|3080.57|3072.87|3078.58|3070.88|38
1645021160000|2022-02-16 14:19:20|3079.05|3071.35|3079.69|3071.99|3079.69|3071.99|3078.76|3071.06|36
1645021170000|2022-02-16 14:19:30|3079.65|3071.95|3079.22|3071.52|3079.66|3071.96|3079.22|3071.52|27
1645021180000|2022-02-16 14:19:40|3079.19|3071.49|3077.84|3070.14|3079.38|3071.68|3077.47|3069.77|34
1645021190000|2022-02-16 14:19:50|3077.56|3069.86|3078.75|3071.05|3078.95|3071.25|3077.56|3069.86|27
1645021200000|2022-02-16 14:20:00|3078.73|3071.03|3079.2|3071.5|3079.26|3071.56|3078.48|3070.78|35
1645021210000|2022-02-16 14:20:10|3079.09|3071.39|3077.87|3070.17|3079.09|3071.39|3077.66|3069.96|33
1645021220000|2022-02-16 14:20:20|3078.11|3070.41|3077.59|3069.89|3078.11|3070.41|3077.59|3069.89|37
1645021230000|2022-02-16 14:20:30|3077.69|3069.99|3076.73|3069.03|3077.69|3069.99|3076.69|3068.99|33
1645021240000|2022-02-16 14:20:40|3076.72|3069.02|3075.63|3067.93|3076.74|3069.04|3075.63|3067.93|24
1645021250000|2022-02-16 14:20:50|3075.61|3067.91|3075.42|3067.72|3075.84|3068.14|3075.42|3067.72|33
1645021260000|2022-02-16 14:21:00|3075.37|3067.67|3074.54|3066.84|3075.42|3067.72|3074.53|3066.83|34
1645021270000|2022-02-16 14:21:10|3074.51|3066.81|3074.1|3066.4|3074.56|3066.86|3074.02|3066.32|27
1645021280000|2022-02-16 14:21:20|3074.14|3066.44|3073.14|3065.44|3074.28|3066.58|3072.84|3065.14|26
1645021290000|2022-02-16 14:21:30|3073.12|3065.42|3071.72|3064.02|3073.18|3065.48|3071.22|3063.52|34
1645021300000|2022-02-16 14:21:40|3071.77|3064.07|3072.25|3064.55|3072.25|3064.55|3071.46|3063.76|30
1645021310000|2022-02-16 14:21:50|3072.22|3064.52|3073.27|3065.57|3073.83|3066.13|3072.18|3064.48|35
1645021320000|2022-02-16 14:22:00|3072.86|3065.16|3072.64|3064.94|3073.92|3066.22|3072.18|3064.48|34
1645021330000|2022-02-16 14:22:10|3072.53|3064.83|3070.5|3062.8|3072.73|3065.03|3070.31|3062.61|35
1645021340000|2022-02-16 14:22:20|3070.67|3062.97|3071.34|3063.64|3071.7|3064|3070.67|3062.97|36
1645021350000|2022-02-16 14:22:30|3071.45|3063.75|3071.45|3063.75|3071.56|3063.86|3071.01|3063.31|38
1645021360000|2022-02-16 14:22:40|3071.46|3063.76|3069.68|3061.98|3071.58|3063.88|3069.4|3061.7|37
1645021370000|2022-02-16 14:22:50|3069.41|3061.71|3064.4|3056.7|3069.69|3061.99|3064.4|3056.7|37
1645021380000|2022-02-16 14:23:00|3064.44|3056.74|3065.81|3058.11|3066.05|3058.35|3062.36|3054.66|40
1645021390000|2022-02-16 14:23:10|3065.64|3057.94|3067.36|3059.66|3067.49|3059.79|3065.59|3057.89|39
1645021400000|2022-02-16 14:23:20|3067.43|3059.73|3070.48|3062.78|3070.49|3062.79|3067.39|3059.69|38
1645021410000|2022-02-16 14:23:30|3070.03|3062.33|3069.22|3061.52|3071.48|3063.78|3069.22|3061.52|32
1645021420000|2022-02-16 14:23:40|3069.1|3061.4|3068.14|3060.44|3069.1|3061.4|3068.1|3060.4|40
1645021430000|2022-02-16 14:23:50|3068.02|3060.32|3068.23|3060.53|3068.64|3060.94|3067.87|3060.17|35
1645021440000|2022-02-16 14:24:00|3068.26|3060.56|3070.75|3063.05|3070.75|3063.05|3068.26|3060.56|34
1645021450000|2022-02-16 14:24:10|3070.76|3063.06|3070.8|3063.1|3071.11|3063.41|3069.96|3062.26|35
1645021460000|2022-02-16 14:24:20|3070.83|3063.13|3069.95|3062.25|3071.01|3063.31|3069.45|3061.75|37
1645021470000|2022-02-16 14:24:30|3069.97|3062.27|3070.63|3062.93|3071.09|3063.39|3069.86|3062.16|38
1645021480000|2022-02-16 14:24:40|3070.61|3062.91|3069.32|3061.62|3070.61|3062.91|3068.77|3061.07|36
1645021490000|2022-02-16 14:24:50|3069.27|3061.57|3068.07|3060.37|3069.79|3062.09|3068.07|3060.37|38
1645021500000|2022-02-16 14:25:00|3067.68|3059.98|3066.09|3058.39|3067.97|3060.27|3066.06|3058.36|35
1645021510000|2022-02-16 14:25:10|3066.22|3058.52|3066.45|3058.75|3066.45|3058.75|3065.48|3057.78|39
1645021520000|2022-02-16 14:25:20|3066.64|3058.94|3068.07|3060.37|3068.09|3060.39|3065.8|3058.1|36
1645021530000|2022-02-16 14:25:30|3068.02|3060.32|3067.27|3059.57|3068.19|3060.49|3066.38|3058.68|39
1645021540000|2022-02-16 14:25:40|3067.55|3059.85|3066.84|3059.14|3067.7|3060|3066.54|3058.84|38
1645021550000|2022-02-16 14:25:50|3066.94|3059.24|3066.78|3059.08|3068.03|3060.33|3066.67|3058.97|37
1645021560000|2022-02-16 14:26:00|3066.66|3058.96|3065.12|3057.42|3066.66|3058.96|3064.68|3056.98|36
1645021570000|2022-02-16 14:26:10|3065.5|3057.8|3065|3057.3|3065.5|3057.8|3064.49|3056.79|38
1645021580000|2022-02-16 14:26:20|3065.07|3057.37|3065.58|3057.88|3065.67|3057.97|3064.93|3057.23|39
1645021590000|2022-02-16 14:26:30|3065.7|3058|3066.26|3058.56|3066.98|3059.28|3065.56|3057.86|33
1645021600000|2022-02-16 14:26:40|3064.88|3057.18|3060.82|3053.12|3064.88|3057.18|3059.28|3051.58|39
1645021610000|2022-02-16 14:26:50|3060.8|3053.1|3062.31|3054.61|3062.4|3054.7|3060.36|3052.66|36
1645021620000|2022-02-16 14:27:00|3062.34|3054.64|3063.08|3055.38|3063.17|3055.47|3061.77|3054.07|35
1645021630000|2022-02-16 14:27:10|3063.2|3055.5|3065.04|3057.34|3065.7|3058|3063.2|3055.5|39
1645021640000|2022-02-16 14:27:20|3065.08|3057.38|3066.36|3058.66|3066.52|3058.82|3064.97|3057.27|38
1645021650000|2022-02-16 14:27:30|3066.5|3058.8|3068.75|3061.05|3068.75|3061.05|3066.5|3058.8|37
1645021660000|2022-02-16 14:27:40|3068.79|3061.09|3067.8|3060.1|3068.81|3061.11|3067.61|3059.91|35
1645021670000|2022-02-16 14:27:50|3067.83|3060.13|3068.75|3061.05|3068.75|3061.05|3067.77|3060.07|33
1645021680000|2022-02-16 14:28:00|3068.6|3060.9|3068.42|3060.72|3069.02|3061.32|3068.06|3060.36|35
1645021690000|2022-02-16 14:28:10|3068.41|3060.71|3067.26|3059.56|3069.23|3061.53|3067.26|3059.56|37
1645021700000|2022-02-16 14:28:20|3067.27|3059.57|3068.2|3060.5|3068.74|3061.04|3067.27|3059.57|32
1645021710000|2022-02-16 14:28:30|3068.27|3060.57|3069.1|3061.4|3069.38|3061.68|3068.27|3060.57|35
1645021720000|2022-02-16 14:28:40|3068.98|3061.28|3069.9|3062.2|3070.1|3062.4|3068.98|3061.28|37
1645021730000|2022-02-16 14:28:50|3070.09|3062.39|3069.88|3062.18|3070.34|3062.64|3069.59|3061.89|37
1645021740000|2022-02-16 14:29:00|3070.23|3062.53|3070.55|3062.85|3070.82|3063.12|3069.94|3062.24|31
1645021750000|2022-02-16 14:29:10|3070.25|3062.55|3070.47|3062.77|3070.58|3062.88|3070.13|3062.43|15
1645021760000|2022-02-16 14:29:20|3070.64|3062.94|3069.74|3062.04|3070.65|3062.95|3069.6|3061.9|31
1645021770000|2022-02-16 14:29:30|3069.64|3061.94|3070.33|3062.63|3070.47|3062.77|3069.55|3061.85|28
1645021780000|2022-02-16 14:29:40|3070.42|3062.72|3070.12|3062.42|3070.45|3062.75|3070.01|3062.31|25
1645021790000|2022-02-16 14:29:50|3070.24|3062.54|3069.89|3062.19|3070.47|3062.77|3069.88|3062.18|29
1645021800000|2022-02-16 14:30:00|3070.01|3062.31|3071.79|3064.09|3071.79|3064.09|3069.8|3062.1|33
1645021810000|2022-02-16 14:30:10|3072|3064.3|3072.52|3064.82|3073.77|3066.07|3071.88|3064.18|41
1645021820000|2022-02-16 14:30:20|3072.36|3064.66|3073.06|3065.36|3073.06|3065.36|3071.31|3063.61|38
1645021830000|2022-02-16 14:30:30|3073.01|3065.31|3070.54|3062.84|3073.11|3065.41|3069.43|3061.73|40
1645021840000|2022-02-16 14:30:40|3070.36|3062.66|3067.45|3059.75|3071.06|3063.36|3067.45|3059.75|40
1645021850000|2022-02-16 14:30:50|3067.53|3059.83|3065.6|3057.9|3067.53|3059.83|3065.34|3057.64|38
1645021860000|2022-02-16 14:31:00|3065.14|3057.44|3066.63|3058.93|3068.1|3060.4|3065.14|3057.44|39
1645021870000|2022-02-16 14:31:10|3066.73|3059.03|3066.98|3059.28|3067.29|3059.59|3065.94|3058.24|38
1645021880000|2022-02-16 14:31:20|3066.95|3059.25|3067.63|3059.93|3067.7|3060|3065.72|3058.02|39
1645021890000|2022-02-16 14:31:30|3067.11|3059.41|3064.76|3057.06|3067.11|3059.41|3064.76|3057.06|34
1645021900000|2022-02-16 14:31:40|3064.81|3057.11|3065.73|3058.03|3065.89|3058.19|3064.67|3056.97|36
1645021910000|2022-02-16 14:31:50|3065.18|3057.48|3064.68|3056.98|3065.56|3057.86|3064.48|3056.78|38
1645021920000|2022-02-16 14:32:00|3064.47|3056.77|3064.18|3056.48|3065.01|3057.31|3064.03|3056.33|36
1645021930000|2022-02-16 14:32:10|3064.16|3056.46|3068.08|3060.38|3068.08|3060.38|3063.64|3055.94|34
1645021940000|2022-02-16 14:32:20|3068.13|3060.43|3069.07|3061.37|3069.7|3062|3068.13|3060.43|37
1645021950000|2022-02-16 14:32:30|3069.6|3061.9|3071.56|3063.86|3071.56|3063.86|3069.01|3061.31|39
1645021960000|2022-02-16 14:32:40|3071.54|3063.84|3071.2|3063.5|3072.24|3064.54|3070.99|3063.29|33
1645021970000|2022-02-16 14:32:50|3071.19|3063.49|3071.87|3064.17|3071.95|3064.25|3070.82|3063.12|31
1645021980000|2022-02-16 14:33:00|3071.85|3064.15|3075.93|3068.23|3076.81|3069.11|3071.85|3064.15|38
1645021990000|2022-02-16 14:33:10|3076|3068.3|3073.6|3065.9|3076.04|3068.34|3072.94|3065.24|36
1645022000000|2022-02-16 14:33:20|3073.66|3065.96|3074.1|3066.4|3075.41|3067.71|3073.66|3065.96|38
1645022010000|2022-02-16 14:33:30|3073.9|3066.2|3074.4|3066.7|3075.12|3067.42|3073.88|3066.18|38
1645022020000|2022-02-16 14:33:40|3074.22|3066.52|3075.54|3067.84|3075.86|3068.16|3074.14|3066.44|38
1645022030000|2022-02-16 14:33:50|3075.67|3067.97|3075.08|3067.38|3075.81|3068.11|3074.35|3066.65|39
1645022040000|2022-02-16 14:34:00|3074.98|3067.28|3075.49|3067.79|3076.86|3069.16|3074.98|3067.28|36
1645022050000|2022-02-16 14:34:10|3075.04|3067.34|3075.67|3067.97|3075.84|3068.14|3074.3|3066.6|38
1645022060000|2022-02-16 14:34:20|3075.28|3067.58|3078.43|3070.73|3078.52|3070.82|3074.9|3067.2|39
1645022070000|2022-02-16 14:34:30|3078.56|3070.86|3078.34|3070.64|3078.88|3071.18|3078|3070.3|37
1645022080000|2022-02-16 14:34:40|3078.05|3070.35|3079.67|3071.97|3080.54|3072.84|3078.05|3070.35|35
1645022090000|2022-02-16 14:34:50|3079.44|3071.74|3078.87|3071.17|3080.18|3072.48|3078.76|3071.06|34
1645022100000|2022-02-16 14:35:00|3078.83|3071.13|3078.05|3070.35|3078.83|3071.13|3077.16|3069.46|35
1645022110000|2022-02-16 14:35:10|3077.54|3069.84|3076.85|3069.15|3077.79|3070.09|3076.3|3068.6|38
1645022120000|2022-02-16 14:35:20|3076.39|3068.69|3074.85|3067.15|3076.56|3068.86|3074.85|3067.15|34
1645022130000|2022-02-16 14:35:30|3074.9|3067.2|3073.84|3066.14|3075.17|3067.47|3073.72|3066.02|37
1645022140000|2022-02-16 14:35:40|3073.77|3066.07|3074.02|3066.32|3075.35|3067.65|3073.48|3065.78|38
1645022150000|2022-02-16 14:35:50|3074.25|3066.55|3075.56|3067.86|3075.82|3068.12|3074.1|3066.4|35
1645022160000|2022-02-16 14:36:00|3075.8|3068.1|3073.96|3066.26|3075.8|3068.1|3073.69|3065.99|37
1645022170000|2022-02-16 14:36:10|3073.83|3066.13|3073.48|3065.78|3073.86|3066.16|3072.98|3065.28|36
1645022180000|2022-02-16 14:36:20|3073.53|3065.83|3075.3|3067.6|3075.32|3067.62|3073.5|3065.8|36
1645022190000|2022-02-16 14:36:30|3075.33|3067.63|3075.06|3067.36|3076.78|3069.08|3075.01|3067.31|40
1645022200000|2022-02-16 14:36:40|3075.15|3067.45|3074.24|3066.54|3075.15|3067.45|3073.94|3066.24|34
1645022210000|2022-02-16 14:36:50|3074.19|3066.49|3074.18|3066.48|3074.34|3066.64|3073.75|3066.05|33
1645022220000|2022-02-16 14:37:00|3074.08|3066.38|3071.97|3064.27|3074.17|3066.47|3071.92|3064.22|37
1645022230000|2022-02-16 14:37:10|3071.99|3064.29|3072.98|3065.28|3073.6|3065.9|3071.99|3064.29|36
1645022240000|2022-02-16 14:37:20|3073.07|3065.37|3075.09|3067.39|3075.23|3067.53|3072.98|3065.28|38
1645022250000|2022-02-16 14:37:30|3075.08|3067.38|3075.58|3067.88|3075.8|3068.1|3074.12|3066.42|37
1645022260000|2022-02-16 14:37:40|3075.48|3067.78|3075.71|3068.01|3076.39|3068.69|3075.44|3067.74|38
1645022270000|2022-02-16 14:37:50|3075.69|3067.99|3074.38|3066.68|3075.81|3068.11|3074.21|3066.51|35
1645022280000|2022-02-16 14:38:00|3074.42|3066.72|3073.62|3065.92|3074.42|3066.72|3073.35|3065.65|37
1645022290000|2022-02-16 14:38:10|3073.61|3065.91|3075.56|3067.86|3076.17|3068.47|3073.6|3065.9|37
1645022300000|2022-02-16 14:38:20|3075.42|3067.72|3074.43|3066.73|3075.75|3068.05|3074.43|3066.73|36
1645022310000|2022-02-16 14:38:30|3074.4|3066.7|3071.63|3063.93|3074.45|3066.75|3071.63|3063.93|37
1645022320000|2022-02-16 14:38:40|3071.68|3063.98|3072.15|3064.45|3072.24|3064.54|3071.5|3063.8|37
1645022330000|2022-02-16 14:38:50|3071.99|3064.29|3071.72|3064.02|3072.74|3065.04|3071.72|3064.02|39
1645022340000|2022-02-16 14:39:00|3071.68|3063.98|3073.16|3065.46|3073.99|3066.29|3071.51|3063.81|39
1645022350000|2022-02-16 14:39:10|3073.38|3065.68|3074.12|3066.42|3075.29|3067.59|3073.38|3065.68|40
1645022360000|2022-02-16 14:39:20|3073.41|3065.71|3074.94|3067.24|3075.46|3067.76|3073.41|3065.71|38
1645022370000|2022-02-16 14:39:30|3074.8|3067.1|3074.3|3066.6|3075.28|3067.58|3073.58|3065.88|34
1645022380000|2022-02-16 14:39:40|3074.16|3066.46|3074.11|3066.41|3074.78|3067.08|3073.91|3066.21|37
1645022390000|2022-02-16 14:39:50|3073.87|3066.17|3073.53|3065.83|3073.87|3066.17|3072.66|3064.96|38
1645022400000|2022-02-16 14:40:00|3073.49|3065.79|3072|3064.3|3073.49|3065.79|3070.92|3063.22|39
1645022410000|2022-02-16 14:40:10|3072.4|3064.7|3075.88|3068.18|3076.02|3068.32|3071.91|3064.21|38
1645022420000|2022-02-16 14:40:20|3075.89|3068.19|3074.85|3067.15|3075.89|3068.19|3074.85|3067.15|41
1645022430000|2022-02-16 14:40:30|3075.14|3067.44|3073.3|3065.6|3075.54|3067.84|3073.08|3065.38|37
1645022440000|2022-02-16 14:40:40|3073.32|3065.62|3074.65|3066.95|3075.11|3067.41|3073.32|3065.62|38
1645022450000|2022-02-16 14:40:50|3074.62|3066.92|3073.67|3065.97|3074.9|3067.2|3073.15|3065.45|33
1645022460000|2022-02-16 14:41:00|3073.84|3066.14|3073.41|3065.71|3073.92|3066.22|3073.01|3065.31|32
1645022470000|2022-02-16 14:41:10|3073.37|3065.67|3071.44|3063.74|3073.42|3065.72|3071.38|3063.68|34
1645022480000|2022-02-16 14:41:20|3071.38|3063.68|3070.57|3062.87|3072.28|3064.58|3070.5|3062.8|35
1645022490000|2022-02-16 14:41:30|3070.63|3062.93|3072.97|3065.27|3072.97|3065.27|3070.63|3062.93|34
1645022500000|2022-02-16 14:41:40|3072.98|3065.28|3074.49|3066.79|3074.52|3066.82|3072.98|3065.28|37
1645022510000|2022-02-16 14:41:50|3074.82|3067.12|3074.99|3067.29|3075.08|3067.38|3074.62|3066.92|38
1645022520000|2022-02-16 14:42:00|3074.95|3067.25|3076.86|3069.16|3077.55|3069.85|3074.84|3067.14|39
1645022530000|2022-02-16 14:42:10|3076.83|3069.13|3078|3070.3|3078.06|3070.36|3076.78|3069.08|35
1645022540000|2022-02-16 14:42:20|3078.02|3070.32|3077.41|3069.71|3078.24|3070.54|3075.96|3068.26|33
1645022550000|2022-02-16 14:42:30|3077.51|3069.81|3075.89|3068.19|3077.51|3069.81|3075.75|3068.05|37
1645022560000|2022-02-16 14:42:40|3076|3068.3|3075.07|3067.37|3076.43|3068.73|3074.43|3066.73|36
1645022570000|2022-02-16 14:42:50|3075.39|3067.69|3074.19|3066.49|3075.95|3068.25|3074.19|3066.49|37
1645022580000|2022-02-16 14:43:00|3074.2|3066.5|3076.97|3069.27|3076.97|3069.27|3074.05|3066.35|39
1645022590000|2022-02-16 14:43:10|3077.28|3069.58|3077.94|3070.24|3078.24|3070.54|3077.28|3069.58|34
1645022600000|2022-02-16 14:43:20|3077.76|3070.06|3076.94|3069.24|3078.14|3070.44|3076.06|3068.36|39
1645022610000|2022-02-16 14:43:30|3077.1|3069.4|3076.43|3068.73|3077.16|3069.46|3076.37|3068.67|35
1645022620000|2022-02-16 14:43:40|3076.45|3068.75|3076.89|3069.19|3076.95|3069.25|3076.01|3068.31|39
1645022630000|2022-02-16 14:43:50|3077.11|3069.41|3076.99|3069.29|3077.27|3069.57|3076.7|3069|36
1645022640000|2022-02-16 14:44:00|3076.96|3069.26|3074.95|3067.25|3076.96|3069.26|3074.95|3067.25|34
1645022650000|2022-02-16 14:44:10|3074.96|3067.26|3075.72|3068.02|3076.16|3068.46|3074.5|3066.8|38
1645022660000|2022-02-16 14:44:20|3075.7|3068|3074.84|3067.14|3075.7|3068|3073.75|3066.05|39
1645022670000|2022-02-16 14:44:30|3074.88|3067.18|3073.16|3065.46|3074.88|3067.18|3073.09|3065.39|39
1645022680000|2022-02-16 14:44:40|3073.19|3065.49|3070.15|3062.45|3073.79|3066.09|3069.85|3062.15|39
1645022690000|2022-02-16 14:44:50|3069.94|3062.24|3066.88|3059.18|3070.04|3062.34|3066.83|3059.13|39
1645022700000|2022-02-16 14:45:00|3066.87|3059.17|3069.58|3061.88|3069.66|3061.96|3066.87|3059.17|35
1645022710000|2022-02-16 14:45:10|3070.12|3062.42|3070.08|3062.38|3072.01|3064.31|3069.95|3062.25|39
1645022720000|2022-02-16 14:45:20|3070.15|3062.45|3069.46|3061.76|3070.15|3062.45|3069.11|3061.41|32
1645022730000|2022-02-16 14:45:30|3069.32|3061.62|3070.24|3062.54|3070.24|3062.54|3068.78|3061.08|37
1645022740000|2022-02-16 14:45:40|3070.89|3063.19|3070.08|3062.38|3071.33|3063.63|3070.08|3062.38|35
1645022750000|2022-02-16 14:45:50|3070|3062.3|3069.28|3061.58|3070.08|3062.38|3068.95|3061.25|36
1645022760000|2022-02-16 14:46:00|3068.93|3061.23|3071.54|3063.84|3072.12|3064.42|3068.68|3060.98|38
1645022770000|2022-02-16 14:46:10|3071.86|3064.16|3072.37|3064.67|3072.37|3064.67|3071.53|3063.83|39
1645022780000|2022-02-16 14:46:20|3072.48|3064.78|3071.11|3063.41|3072.59|3064.89|3070.82|3063.12|39
1645022790000|2022-02-16 14:46:30|3070.55|3062.85|3070.87|3063.17|3071.26|3063.56|3070.37|3062.67|35
1645022800000|2022-02-16 14:46:40|3070.63|3062.93|3071.53|3063.83|3071.78|3064.08|3070.54|3062.84|39
1645022810000|2022-02-16 14:46:50|3071.55|3063.85|3072.57|3064.87|3072.57|3064.87|3071.31|3063.61|32
1645022820000|2022-02-16 14:47:00|3073.03|3065.33|3072.74|3065.04|3073.27|3065.57|3072.22|3064.52|33
1645022830000|2022-02-16 14:47:10|3072.44|3064.74|3073.39|3065.69|3073.39|3065.69|3072.44|3064.74|33
1645022840000|2022-02-16 14:47:20|3073.43|3065.73|3072.88|3065.18|3073.67|3065.97|3072.83|3065.13|35
1645022850000|2022-02-16 14:47:30|3072.84|3065.14|3072.38|3064.68|3072.84|3065.14|3072.1|3064.4|28
1645022860000|2022-02-16 14:47:40|3072.37|3064.67|3071.74|3064.04|3073.03|3065.33|3071.74|3064.04|35
1645022870000|2022-02-16 14:47:50|3071.02|3063.32|3071.73|3064.03|3071.73|3064.03|3070.01|3062.31|32
1645022880000|2022-02-16 14:48:00|3071.77|3064.07|3071.47|3063.77|3072.7|3065|3071.39|3063.69|40
1645022890000|2022-02-16 14:48:10|3071.51|3063.81|3070.9|3063.2|3071.54|3063.84|3070.81|3063.11|39
1645022900000|2022-02-16 14:48:20|3070.73|3063.03|3068.89|3061.19|3070.73|3063.03|3068.26|3060.56|35
1645022910000|2022-02-16 14:48:30|3069.16|3061.46|3069.63|3061.93|3069.63|3061.93|3068.42|3060.72|34
1645022920000|2022-02-16 14:48:40|3069.56|3061.86|3068.25|3060.55|3070.17|3062.47|3068.16|3060.46|36
1645022930000|2022-02-16 14:48:50|3068.29|3060.59|3068.2|3060.5|3068.39|3060.69|3068.11|3060.41|32
1645022940000|2022-02-16 14:49:00|3068.14|3060.44|3065.97|3058.27|3068.37|3060.67|3065.95|3058.25|37
1645022950000|2022-02-16 14:49:10|3066.07|3058.37|3063.91|3056.21|3066.16|3058.46|3063.69|3055.99|38
1645022960000|2022-02-16 14:49:20|3063.96|3056.26|3064.35|3056.65|3064.43|3056.73|3063.27|3055.57|37
1645022970000|2022-02-16 14:49:30|3064.39|3056.69|3065.85|3058.15|3066.18|3058.48|3064.39|3056.69|37
1645022980000|2022-02-16 14:49:40|3065.73|3058.03|3066.67|3058.97|3067.55|3059.85|3065.73|3058.03|37
1645022990000|2022-02-16 14:49:50|3066.69|3058.99|3067.49|3059.79|3068.41|3060.71|3066.69|3058.99|36
1645023000000|2022-02-16 14:50:00|3067.36|3059.66|3066.3|3058.6|3067.36|3059.66|3066.15|3058.45|39
1645023010000|2022-02-16 14:50:10|3066.22|3058.52|3066.87|3059.17|3067.25|3059.55|3065.99|3058.29|31
1645023020000|2022-02-16 14:50:20|3066.79|3059.09|3065.96|3058.26|3066.82|3059.12|3065.45|3057.75|40
1645023030000|2022-02-16 14:50:30|3065.75|3058.05|3065.67|3057.97|3066.2|3058.5|3065.29|3057.59|39
1645023040000|2022-02-16 14:50:40|3065.74|3058.04|3064.59|3056.89|3066.5|3058.8|3064.09|3056.39|36
1645023050000|2022-02-16 14:50:50|3064.63|3056.93|3058.72|3051.02|3064.63|3056.93|3058.69|3050.99|39
1645023060000|2022-02-16 14:51:00|3058.75|3051.05|3059.3|3051.6|3059.3|3051.6|3057.85|3050.15|39
1645023070000|2022-02-16 14:51:10|3059.38|3051.68|3062.21|3054.51|3062.21|3054.51|3059.11|3051.41|38
1645023080000|2022-02-16 14:51:20|3062.29|3054.59|3063.76|3056.06|3065|3057.3|3062.29|3054.59|38
1645023090000|2022-02-16 14:51:30|3063.79|3056.09|3065.82|3058.12|3065.82|3058.12|3063.71|3056.01|39
1645023100000|2022-02-16 14:51:40|3064.97|3057.27|3068.2|3060.5|3068.35|3060.65|3064.75|3057.05|38
1645023110000|2022-02-16 14:51:50|3068.13|3060.43|3068.14|3060.44|3068.55|3060.85|3067.75|3060.05|39
1645023120000|2022-02-16 14:52:00|3068.19|3060.49|3069.22|3061.52|3070.09|3062.39|3068.03|3060.33|38
1645023130000|2022-02-16 14:52:10|3069.07|3061.37|3067.25|3059.55|3069.25|3061.55|3066.78|3059.08|36
1645023140000|2022-02-16 14:52:20|3067.18|3059.48|3063.29|3055.59|3067.18|3059.48|3063.23|3055.53|38
1645023150000|2022-02-16 14:52:30|3063.08|3055.38|3061.18|3053.48|3063.08|3055.38|3060.9|3053.2|40
1645023160000|2022-02-16 14:52:40|3061.34|3053.64|3064.58|3056.88|3064.9|3057.2|3061.31|3053.61|37
1645023170000|2022-02-16 14:52:50|3064.72|3057.02|3065.74|3058.04|3066.66|3058.96|3064.48|3056.78|35
1645023180000|2022-02-16 14:53:00|3065.3|3057.6|3063.79|3056.09|3065.48|3057.78|3063.71|3056.01|38
1645023190000|2022-02-16 14:53:10|3063.78|3056.08|3064.66|3056.96|3064.82|3057.12|3062.9|3055.2|35
1645023200000|2022-02-16 14:53:20|3064.55|3056.85|3063.69|3055.99|3065.08|3057.38|3063.69|3055.99|37
1645023210000|2022-02-16 14:53:30|3063.67|3055.97|3063.86|3056.16|3064.63|3056.93|3063.57|3055.87|35
1645023220000|2022-02-16 14:53:40|3063.98|3056.28|3062.78|3055.08|3064.3|3056.6|3062.58|3054.88|37
1645023230000|2022-02-16 14:53:50|3062.8|3055.1|3063.2|3055.5|3063.69|3055.99|3062.8|3055.1|37
1645023240000|2022-02-16 14:54:00|3062.97|3055.27|3061.95|3054.25|3062.97|3055.27|3061.75|3054.05|36
1645023250000|2022-02-16 14:54:10|3061.93|3054.23|3061.63|3053.93|3062.39|3054.69|3058.81|3051.11|38
1645023260000|2022-02-16 14:54:20|3061.92|3054.22|3061.27|3053.57|3063.04|3055.34|3059.59|3051.89|40
1645023270000|2022-02-16 14:54:30|3061.42|3053.72|3063.15|3055.45|3063.56|3055.86|3061.26|3053.56|38
1645023280000|2022-02-16 14:54:40|3063.25|3055.55|3062.27|3054.57|3063.73|3056.03|3061.91|3054.21|38
1645023290000|2022-02-16 14:54:50|3062.29|3054.59|3064.83|3057.13|3064.83|3057.13|3062.13|3054.43|36
1645023300000|2022-02-16 14:55:00|3064.95|3057.25|3067.17|3059.47|3067.55|3059.85|3064.5|3056.8|39
1645023310000|2022-02-16 14:55:10|3066.59|3058.89|3067.58|3059.88|3068.43|3060.73|3066.59|3058.89|38
1645023320000|2022-02-16 14:55:20|3067.66|3059.96|3066.53|3058.83|3068.35|3060.65|3066.53|3058.83|39
1645023330000|2022-02-16 14:55:30|3066.77|3059.07|3062.94|3055.24|3066.83|3059.13|3062.94|3055.24|40
1645023340000|2022-02-16 14:55:40|3062.98|3055.28|3063.93|3056.23|3064.87|3057.17|3062.86|3055.16|39
1645023350000|2022-02-16 14:55:50|3064.15|3056.45|3065.25|3057.55|3065.25|3057.55|3063.91|3056.21|31
1645023360000|2022-02-16 14:56:00|3065.16|3057.46|3065.09|3057.39|3065.43|3057.73|3064.75|3057.05|35
1645023370000|2022-02-16 14:56:10|3064.95|3057.25|3064.23|3056.53|3065.38|3057.68|3064.13|3056.43|37
1645023380000|2022-02-16 14:56:20|3064.19|3056.49|3062.56|3054.86|3064.19|3056.49|3061.47|3053.77|32
1645023390000|2022-02-16 14:56:30|3062.79|3055.09|3062.85|3055.15|3063.05|3055.35|3062.02|3054.32|37
1645023400000|2022-02-16 14:56:40|3062.73|3055.03|3060.95|3053.25|3062.83|3055.13|3060.11|3052.41|40
1645023410000|2022-02-16 14:56:50|3061.03|3053.33|3061.81|3054.11|3061.81|3054.11|3060.63|3052.93|39
1645023420000|2022-02-16 14:57:00|3061.73|3054.03|3063.14|3055.44|3063.3|3055.6|3061.65|3053.95|39
1645023430000|2022-02-16 14:57:10|3063.12|3055.42|3061.26|3053.56|3063.12|3055.42|3060.97|3053.27|38
1645023440000|2022-02-16 14:57:20|3061.46|3053.76|3062.7|3055|3063.04|3055.34|3061.46|3053.76|38
1645023450000|2022-02-16 14:57:30|3062.68|3054.98|3063.25|3055.55|3063.37|3055.67|3062.19|3054.49|38
1645023460000|2022-02-16 14:57:40|3063.24|3055.54|3062.38|3054.68|3063.72|3056.02|3062.32|3054.62|32
1645023470000|2022-02-16 14:57:50|3062.44|3054.74|3063.49|3055.79|3063.5|3055.8|3062.08|3054.38|38
1645023480000|2022-02-16 14:58:00|3063.41|3055.71|3063.95|3056.25|3064.12|3056.42|3063.02|3055.32|34
1645023490000|2022-02-16 14:58:10|3063.96|3056.26|3063.04|3055.34|3064.72|3057.02|3062.95|3055.25|38
1645023500000|2022-02-16 14:58:20|3063.03|3055.33|3064.32|3056.62|3064.96|3057.26|3063.03|3055.33|27
1645023510000|2022-02-16 14:58:30|3064.4|3056.7|3064.43|3056.73|3064.49|3056.79|3064.12|3056.42|38
1645023520000|2022-02-16 14:58:40|3064.39|3056.69|3064.72|3057.02|3065.1|3057.4|3064.27|3056.57|33
1645023530000|2022-02-16 14:58:50|3064.82|3057.12|3064.85|3057.15|3065.02|3057.32|3064.45|3056.75|33
1645023540000|2022-02-16 14:59:00|3064.83|3057.13|3065.03|3057.33|3065.03|3057.33|3063.3|3055.6|38
1645023550000|2022-02-16 14:59:10|3065.2|3057.5|3065.4|3057.7|3065.64|3057.94|3064.93|3057.23|30
1645023560000|2022-02-16 14:59:20|3065.39|3057.69|3066.51|3058.81|3066.51|3058.81|3064.93|3057.23|37
1645023570000|2022-02-16 14:59:30|3066.52|3058.82|3066.1|3058.4|3066.52|3058.82|3064.63|3056.93|34
1645023580000|2022-02-16 14:59:40|3065.42|3057.72|3066.33|3058.63|3066.73|3059.03|3065.42|3057.72|33
1645023590000|2022-02-16 14:59:50|3066.22|3058.52|3067.63|3059.93|3067.89|3060.19|3066.03|3058.33|37
1645023600000|2022-02-16 15:00:00|3067.57|3059.87|3063.69|3055.99|3067.57|3059.87|3063.05|3055.35|39
1645023610000|2022-02-16 15:00:10|3063.71|3056.01|3064.43|3056.73|3065.23|3057.53|3063.63|3055.93|36
1645023620000|2022-02-16 15:00:20|3064.5|3056.8|3065.69|3057.99|3066.03|3058.33|3064.07|3056.37|38
1645023630000|2022-02-16 15:00:30|3065.7|3058|3069.16|3061.46|3069.29|3061.59|3065.55|3057.85|33
1645023640000|2022-02-16 15:00:40|3069.05|3061.35|3070.05|3062.35|3071.61|3063.91|3069.05|3061.35|39
1645023650000|2022-02-16 15:00:50|3069.83|3062.13|3070.29|3062.59|3071.39|3063.69|3068.67|3060.97|35
1645023660000|2022-02-16 15:01:00|3070.57|3062.87|3074.57|3066.87|3074.57|3066.87|3069.5|3061.8|34
1645023670000|2022-02-16 15:01:10|3074.89|3067.19|3073.84|3066.14|3074.9|3067.2|3073.53|3065.83|38
1645023680000|2022-02-16 15:01:20|3073.82|3066.12|3074.48|3066.78|3074.59|3066.89|3073.82|3066.12|36
1645023690000|2022-02-16 15:01:30|3074.49|3066.79|3074.47|3066.77|3074.62|3066.92|3074.21|3066.51|36
1645023700000|2022-02-16 15:01:40|3074.57|3066.87|3074.53|3066.83|3074.62|3066.92|3073.9|3066.2|38
1645023710000|2022-02-16 15:01:50|3074.44|3066.74|3075.11|3067.41|3075.4|3067.7|3074.44|3066.74|39
1645023720000|2022-02-16 15:02:00|3075.07|3067.37|3073.15|3065.45|3075.36|3067.66|3073.15|3065.45|33
1645023730000|2022-02-16 15:02:10|3073.14|3065.44|3074.22|3066.52|3074.45|3066.75|3073.14|3065.44|37
1645023740000|2022-02-16 15:02:20|3074.21|3066.51|3074.09|3066.39|3074.83|3067.13|3073.83|3066.13|38
1645023750000|2022-02-16 15:02:30|3074.08|3066.38|3074.37|3066.67|3075.11|3067.41|3073.55|3065.85|38
1645023760000|2022-02-16 15:02:40|3074.41|3066.71|3074.06|3066.36|3074.65|3066.95|3074.04|3066.34|38
1645023770000|2022-02-16 15:02:50|3074.04|3066.34|3074.59|3066.89|3074.6|3066.9|3073.93|3066.23|38
1645023780000|2022-02-16 15:03:00|3074.57|3066.87|3074.14|3066.44|3074.88|3067.18|3074.11|3066.41|37
1645023790000|2022-02-16 15:03:10|3074.08|3066.38|3075.92|3068.22|3076.09|3068.39|3073.54|3065.84|31
1645023800000|2022-02-16 15:03:20|3075.93|3068.23|3075.43|3067.73|3076.16|3068.46|3075.39|3067.69|31
1645023810000|2022-02-16 15:03:30|3075.63|3067.93|3076.21|3068.51|3077.18|3069.48|3075.63|3067.93|39
1645023820000|2022-02-16 15:03:40|3076.16|3068.46|3076.18|3068.48|3076.91|3069.21|3075.92|3068.22|39
1645023830000|2022-02-16 15:03:50|3076.01|3068.31|3076.61|3068.91|3076.93|3069.23|3075.18|3067.48|35
1645023840000|2022-02-16 15:04:00|3076.65|3068.95|3075.85|3068.15|3077.24|3069.54|3075.12|3067.42|39
1645023850000|2022-02-16 15:04:10|3075.8|3068.1|3079.33|3071.63|3079.99|3072.29|3075.8|3068.1|39
1645023860000|2022-02-16 15:04:20|3078.72|3071.02|3080.01|3072.31|3080.01|3072.31|3078.69|3070.99|39
1645023870000|2022-02-16 15:04:30|3080.09|3072.39|3079.27|3071.57|3080.2|3072.5|3079.22|3071.52|38
1645023880000|2022-02-16 15:04:40|3079.31|3071.61|3078.62|3070.92|3079.56|3071.86|3077.96|3070.26|35
1645023890000|2022-02-16 15:04:50|3078.89|3071.19|3078.98|3071.28|3079.25|3071.55|3077.61|3069.91|34
1645023900000|2022-02-16 15:05:00|3079.08|3071.38|3079.33|3071.63|3079.4|3071.7|3078.15|3070.45|38
1645023910000|2022-02-16 15:05:10|3079.41|3071.71|3078.82|3071.12|3079.41|3071.71|3077.2|3069.5|39
1645023920000|2022-02-16 15:05:20|3079.22|3071.52|3077.45|3069.75|3079.24|3071.54|3076.89|3069.19|37
1645023930000|2022-02-16 15:05:30|3077.56|3069.86|3075.86|3068.16|3077.65|3069.95|3075.85|3068.15|34
1645023940000|2022-02-16 15:05:40|3075.8|3068.1|3076.96|3069.26|3077.28|3069.58|3075.54|3067.84|38
1645023950000|2022-02-16 15:05:50|3077|3069.3|3076.91|3069.21|3077.65|3069.95|3076.43|3068.73|38
1645023960000|2022-02-16 15:06:00|3076.99|3069.29|3079.66|3071.96|3079.76|3072.06|3076.79|3069.09|37
1645023970000|2022-02-16 15:06:10|3079.63|3071.93|3078.3|3070.6|3079.83|3072.13|3078.25|3070.55|38
1645023980000|2022-02-16 15:06:20|3078.34|3070.64|3077.82|3070.12|3078.59|3070.89|3076.97|3069.27|39
1645023990000|2022-02-16 15:06:30|3077.88|3070.18|3077.61|3069.91|3078.28|3070.58|3077.21|3069.51|34
1645024000000|2022-02-16 15:06:40|3077.72|3070.02|3078.42|3070.72|3078.83|3071.13|3077.38|3069.68|38
1645024010000|2022-02-16 15:06:50|3078.52|3070.82|3080|3072.3|3080.44|3072.74|3078.34|3070.64|39
1645024020000|2022-02-16 15:07:00|3079.93|3072.23|3080.36|3072.66|3080.36|3072.66|3079.08|3071.38|40
1645024030000|2022-02-16 15:07:10|3080.11|3072.41|3080.36|3072.66|3080.42|3072.72|3079.36|3071.66|36
1645024040000|2022-02-16 15:07:20|3080.39|3072.69|3081.19|3073.49|3081.4|3073.7|3080.39|3072.69|37
1645024050000|2022-02-16 15:07:30|3081.1|3073.4|3080.08|3072.38|3081.33|3073.63|3079.61|3071.91|36
1645024060000|2022-02-16 15:07:40|3080.07|3072.37|3080.91|3073.21|3081.4|3073.7|3080.04|3072.34|36
1645024070000|2022-02-16 15:07:50|3080.9|3073.2|3079.04|3071.34|3081|3073.3|3079.02|3071.32|31
1645024080000|2022-02-16 15:08:00|3079.07|3071.37|3079.05|3071.35|3079.98|3072.28|3078.84|3071.14|35
1645024090000|2022-02-16 15:08:10|3078.56|3070.86|3077.39|3069.69|3078.88|3071.18|3077.2|3069.5|35
1645024100000|2022-02-16 15:08:20|3077.75|3070.05|3078.56|3070.86|3078.61|3070.91|3077.39|3069.69|29
1645024110000|2022-02-16 15:08:30|3078.61|3070.91|3077.24|3069.54|3078.62|3070.92|3077.23|3069.53|39
1645024120000|2022-02-16 15:08:40|3077.32|3069.62|3076.45|3068.75|3077.52|3069.82|3076.03|3068.33|32
1645024130000|2022-02-16 15:08:50|3076.52|3068.82|3077.11|3069.41|3077.11|3069.41|3076.27|3068.57|36
1645024140000|2022-02-16 15:09:00|3077.04|3069.34|3076.75|3069.05|3077.04|3069.34|3076.4|3068.7|27
1645024150000|2022-02-16 15:09:10|3076.71|3069.01|3076.37|3068.67|3077.04|3069.34|3075.96|3068.26|30
1645024160000|2022-02-16 15:09:20|3076.28|3068.58|3074.7|3067|3076.28|3068.58|3074.7|3067|32
1645024170000|2022-02-16 15:09:30|3075.08|3067.38|3075.19|3067.49|3075.53|3067.83|3074.76|3067.06|24
1645024180000|2022-02-16 15:09:40|3075.18|3067.48|3075.23|3067.53|3075.36|3067.66|3075.1|3067.4|22
1645024190000|2022-02-16 15:09:50|3075.29|3067.59|3074.16|3066.46|3075.29|3067.59|3073.84|3066.14|19
1645024200000|2022-02-16 15:10:00|3074.09|3066.39|3074.15|3066.45|3075|3067.3|3074.09|3066.39|21
1645024210000|2022-02-16 15:10:10|3074.55|3066.85|3074.94|3067.24|3075.27|3067.57|3074.25|3066.55|25
1645024220000|2022-02-16 15:10:20|3074.93|3067.23|3074.66|3066.96|3075.43|3067.73|3074.12|3066.42|23
1645024230000|2022-02-16 15:10:30|3074.76|3067.06|3073.57|3065.87|3075.16|3067.46|3073.57|3065.87|31
1645024240000|2022-02-16 15:10:40|3073.73|3066.03|3072.37|3064.67|3074.02|3066.32|3072.26|3064.56|30
1645024250000|2022-02-16 15:10:50|3072.26|3064.56|3072.14|3064.44|3072.85|3065.15|3071.91|3064.21|33
1645024260000|2022-02-16 15:11:00|3072.2|3064.5|3070.68|3062.98|3072.36|3064.66|3070.52|3062.82|26
1645024270000|2022-02-16 15:11:10|3070.66|3062.96|3070.7|3063|3071.24|3063.54|3070.6|3062.9|33
1645024280000|2022-02-16 15:11:20|3070.65|3062.95|3069.39|3061.69|3070.96|3063.26|3069.39|3061.69|28
1645024290000|2022-02-16 15:11:30|3069.37|3061.67|3071.92|3064.22|3072.1|3064.4|3069.29|3061.59|36
1645024300000|2022-02-16 15:11:40|3071.83|3064.13|3074.49|3066.79|3074.52|3066.82|3071.81|3064.11|35
1645024310000|2022-02-16 15:11:50|3074.02|3066.32|3072.64|3064.94|3074.05|3066.35|3072.64|3064.94|32
1645024320000|2022-02-16 15:12:00|3072.79|3065.09|3074.76|3067.06|3074.79|3067.09|3072.79|3065.09|39
1645024330000|2022-02-16 15:12:10|3074.75|3067.05|3075|3067.3|3075.44|3067.74|3074.75|3067.05|35
1645024340000|2022-02-16 15:12:20|3075.32|3067.62|3075.98|3068.28|3076.66|3068.96|3075.16|3067.46|35
1645024350000|2022-02-16 15:12:30|3075.97|3068.27|3077.43|3069.73|3078.18|3070.48|3075.97|3068.27|33
1645024360000|2022-02-16 15:12:40|3077.01|3069.31|3076.5|3068.8|3077.08|3069.38|3076.08|3068.38|28
1645024370000|2022-02-16 15:12:50|3076.53|3068.83|3076.55|3068.85|3078.04|3070.34|3076.37|3068.67|29
1645024380000|2022-02-16 15:13:00|3076.54|3068.84|3078.11|3070.41|3078.11|3070.41|3076.33|3068.63|34
1645024390000|2022-02-16 15:13:10|3077.92|3070.22|3079.3|3071.6|3079.36|3071.66|3077.79|3070.09|31
1645024400000|2022-02-16 15:13:20|3079.25|3071.55|3079.57|3071.87|3079.67|3071.97|3078.89|3071.19|34
1645024410000|2022-02-16 15:13:30|3079.65|3071.95|3079.04|3071.34|3079.65|3071.95|3078.76|3071.06|30
1645024420000|2022-02-16 15:13:40|3079.01|3071.31|3079.11|3071.41|3079.37|3071.67|3078.96|3071.26|37
1645024430000|2022-02-16 15:13:50|3079.19|3071.49|3078.28|3070.58|3079.36|3071.66|3077.95|3070.25|36
1645024440000|2022-02-16 15:14:00|3078.26|3070.56|3077.68|3069.98|3078.27|3070.57|3077.2|3069.5|38
1645024450000|2022-02-16 15:14:10|3077.77|3070.07|3076.69|3068.99|3077.81|3070.11|3076.53|3068.83|31
1645024460000|2022-02-16 15:14:20|3076.59|3068.89|3075.22|3067.52|3076.74|3069.04|3074.97|3067.27|33
1645024470000|2022-02-16 15:14:30|3075.47|3067.77|3073.17|3065.47|3075.72|3068.02|3073.17|3065.47|37
1645024480000|2022-02-16 15:14:40|3073.2|3065.5|3074.09|3066.39|3075.01|3067.31|3072.91|3065.21|37
1645024490000|2022-02-16 15:14:50|3074.06|3066.36|3074.78|3067.08|3075.04|3067.34|3073.92|3066.22|36
1645024500000|2022-02-16 15:15:00|3074.82|3067.12|3073.83|3066.13|3075.94|3068.24|3073.83|3066.13|34
1645024510000|2022-02-16 15:15:10|3073.88|3066.18|3071.32|3063.62|3073.88|3066.18|3071.09|3063.39|39
1645024520000|2022-02-16 15:15:20|3071.49|3063.79|3070.87|3063.17|3071.49|3063.79|3070.49|3062.79|40
1645024530000|2022-02-16 15:15:30|3071.03|3063.33|3068.67|3060.97|3071.03|3063.33|3068.59|3060.89|37
1645024540000|2022-02-16 15:15:40|3068.64|3060.94|3068.92|3061.22|3069.14|3061.44|3068.58|3060.88|38
1645024550000|2022-02-16 15:15:50|3068.9|3061.2|3070.1|3062.4|3070.1|3062.4|3068.77|3061.07|38
1645024560000|2022-02-16 15:16:00|3070.33|3062.63|3071.53|3063.83|3071.53|3063.83|3070.02|3062.32|38
1645024570000|2022-02-16 15:16:10|3071.41|3063.71|3070.79|3063.09|3071.51|3063.81|3070.54|3062.84|36
1645024580000|2022-02-16 15:16:20|3070.92|3063.22|3070.76|3063.06|3071.14|3063.44|3070.56|3062.86|37
1645024590000|2022-02-16 15:16:30|3070.78|3063.08|3070.79|3063.09|3071.22|3063.52|3070.63|3062.93|32
1645024600000|2022-02-16 15:16:40|3070.78|3063.08|3069.74|3062.04|3070.86|3063.16|3069.52|3061.82|33
1645024610000|2022-02-16 15:16:50|3069.92|3062.22|3070.43|3062.73|3070.53|3062.83|3069.45|3061.75|37
1645024620000|2022-02-16 15:17:00|3070.46|3062.76|3068.39|3060.69|3070.53|3062.83|3068.18|3060.48|39
1645024630000|2022-02-16 15:17:10|3068.26|3060.56|3068.67|3060.97|3068.67|3060.97|3068|3060.3|37
1645024640000|2022-02-16 15:17:20|3068.65|3060.95|3070.42|3062.72|3070.57|3062.87|3068.6|3060.9|37
1645024650000|2022-02-16 15:17:30|3070.43|3062.73|3070.84|3063.14|3070.9|3063.2|3070.06|3062.36|37
1645024660000|2022-02-16 15:17:40|3070.81|3063.11|3070.5|3062.8|3070.81|3063.11|3070.24|3062.54|27
1645024670000|2022-02-16 15:17:50|3070.4|3062.7|3070.17|3062.47|3071.3|3063.6|3070.11|3062.41|39
1645024680000|2022-02-16 15:18:00|3070.15|3062.45|3070.68|3062.98|3070.78|3063.08|3069.59|3061.89|34
1645024690000|2022-02-16 15:18:10|3070.65|3062.95|3070.69|3062.99|3071.08|3063.38|3070.47|3062.77|32
1645024700000|2022-02-16 15:18:20|3070.82|3063.12|3071.09|3063.39|3072.1|3064.4|3070.82|3063.12|28
1645024710000|2022-02-16 15:18:30|3071.05|3063.35|3069.98|3062.28|3071.12|3063.42|3069.86|3062.16|24
1645024720000|2022-02-16 15:18:40|3069.96|3062.26|3069.38|3061.68|3069.98|3062.28|3069.38|3061.68|24
1645024730000|2022-02-16 15:18:50|3069.4|3061.7|3069.26|3061.56|3069.46|3061.76|3068.58|3060.88|33
1645024740000|2022-02-16 15:19:00|3069.22|3061.52|3067.86|3060.16|3069.8|3062.1|3067.61|3059.91|37
1645024750000|2022-02-16 15:19:10|3068.1|3060.4|3067.12|3059.42|3068.1|3060.4|3067.12|3059.42|35
1645024760000|2022-02-16 15:19:20|3067.13|3059.43|3066.01|3058.31|3067.57|3059.87|3065.3|3057.6|34
1645024770000|2022-02-16 15:19:30|3066.06|3058.36|3067.28|3059.58|3068.35|3060.65|3065.94|3058.24|34
1645024780000|2022-02-16 15:19:40|3067.29|3059.59|3067.36|3059.66|3067.36|3059.66|3066.36|3058.66|37
1645024790000|2022-02-16 15:19:50|3067.42|3059.72|3066.56|3058.86|3067.62|3059.92|3066.41|3058.71|37
1645024800000|2022-02-16 15:20:00|3066.57|3058.87|3066.16|3058.46|3066.78|3059.08|3065.79|3058.09|39
1645024810000|2022-02-16 15:20:10|3066.31|3058.61|3067.59|3059.89|3067.92|3060.22|3065.71|3058.01|39
1645024820000|2022-02-16 15:20:20|3067.66|3059.96|3067.09|3059.39|3067.69|3059.99|3066.92|3059.22|34
1645024830000|2022-02-16 15:20:30|3066.91|3059.21|3065.85|3058.15|3067.07|3059.37|3065.48|3057.78|30
1645024840000|2022-02-16 15:20:40|3065.96|3058.26|3065.65|3057.95|3066.02|3058.32|3065.08|3057.38|25
1645024850000|2022-02-16 15:20:50|3065.67|3057.97|3065.96|3058.26|3066.26|3058.56|3065.49|3057.79|33
1645024860000|2022-02-16 15:21:00|3065.95|3058.25|3065.69|3057.99|3066.29|3058.59|3065.64|3057.94|28
1645024870000|2022-02-16 15:21:10|3065.9|3058.2|3066.1|3058.4|3066.42|3058.72|3065.49|3057.79|34
1645024880000|2022-02-16 15:21:20|3065.97|3058.27|3066.06|3058.36|3066.17|3058.47|3065.47|3057.77|37
1645024890000|2022-02-16 15:21:30|3066.09|3058.39|3066.22|3058.52|3066.31|3058.61|3065.74|3058.04|34
1645024900000|2022-02-16 15:21:40|3065.96|3058.26|3066.73|3059.03|3067.06|3059.36|3065.75|3058.05|29
1645024910000|2022-02-16 15:21:50|3066.71|3059.01|3066.62|3058.92|3067.21|3059.51|3066.15|3058.45|39
1645024920000|2022-02-16 15:22:00|3066.63|3058.93|3068.29|3060.59|3068.85|3061.15|3066.63|3058.93|36
1645024930000|2022-02-16 15:22:10|3068.17|3060.47|3068.76|3061.06|3069.31|3061.61|3068.17|3060.47|39
1645024940000|2022-02-16 15:22:20|3068.72|3061.02|3069.39|3061.69|3069.39|3061.69|3067.62|3059.92|37
1645024950000|2022-02-16 15:22:30|3069.38|3061.68|3069.92|3062.22|3069.93|3062.23|3069.02|3061.32|35
1645024960000|2022-02-16 15:22:40|3070.1|3062.4|3069.74|3062.04|3070.3|3062.6|3069.42|3061.72|39
1645024970000|2022-02-16 15:22:50|3069.55|3061.85|3070.26|3062.56|3070.27|3062.57|3069.55|3061.85|30
1645024980000|2022-02-16 15:23:00|3070.19|3062.49|3070.6|3062.9|3070.96|3063.26|3070.19|3062.49|35
1645024990000|2022-02-16 15:23:10|3070.57|3062.87|3070.14|3062.44|3070.58|3062.88|3069.95|3062.25|31
1645025000000|2022-02-16 15:23:20|3070.17|3062.47|3070.67|3062.97|3070.88|3063.18|3070.14|3062.44|36
1645025010000|2022-02-16 15:23:30|3070.8|3063.1|3070.85|3063.15|3070.85|3063.15|3070.47|3062.77|16
1645025020000|2022-02-16 15:23:40|3070.73|3063.03|3071.11|3063.41|3071.11|3063.41|3070.57|3062.87|23
1645025030000|2022-02-16 15:23:50|3071.09|3063.39|3071.07|3063.37|3071.28|3063.58|3070.93|3063.23|20
1645025040000|2022-02-16 15:24:00|3071.13|3063.43|3071.75|3064.05|3071.75|3064.05|3071.13|3063.43|29
1645025050000|2022-02-16 15:24:10|3071.76|3064.06|3072.07|3064.37|3073.24|3065.54|3071.4|3063.7|30
1645025060000|2022-02-16 15:24:20|3073.07|3065.37|3073.29|3065.59|3073.93|3066.23|3072.03|3064.33|35
1645025070000|2022-02-16 15:24:30|3073.31|3065.61|3073.43|3065.73|3073.43|3065.73|3072.86|3065.16|31
1645025080000|2022-02-16 15:24:40|3073.26|3065.56|3073.07|3065.37|3073.51|3065.81|3072.81|3065.11|30
1645025090000|2022-02-16 15:24:50|3073.06|3065.36|3073.4|3065.7|3073.69|3065.99|3073|3065.3|35
1645025100000|2022-02-16 15:25:00|3073.39|3065.69|3073.66|3065.96|3073.68|3065.98|3073.23|3065.53|34
1645025110000|2022-02-16 15:25:10|3073.64|3065.94|3072.38|3064.68|3073.64|3065.94|3072.2|3064.5|27
1645025120000|2022-02-16 15:25:20|3072.27|3064.57|3072.84|3065.14|3073.08|3065.38|3072.27|3064.57|31
1645025130000|2022-02-16 15:25:30|3072.89|3065.19|3072.63|3064.93|3073.02|3065.32|3072.63|3064.93|32
1645025140000|2022-02-16 15:25:40|3072.66|3064.96|3072.66|3064.96|3072.75|3065.05|3072.17|3064.47|36
1645025150000|2022-02-16 15:25:50|3072.62|3064.92|3072.75|3065.05|3072.83|3065.13|3072.44|3064.74|30
1645025160000|2022-02-16 15:26:00|3072.79|3065.09|3072.3|3064.6|3073.07|3065.37|3072.3|3064.6|29
1645025170000|2022-02-16 15:26:10|3072.43|3064.73|3072.63|3064.93|3072.63|3064.93|3071.33|3063.63|38
1645025180000|2022-02-16 15:26:20|3072.43|3064.73|3072.03|3064.33|3072.43|3064.73|3071.44|3063.74|36
1645025190000|2022-02-16 15:26:30|3072.09|3064.39|3071.81|3064.11|3072.2|3064.5|3071.74|3064.04|39
1645025200000|2022-02-16 15:26:40|3072.07|3064.37|3072.48|3064.78|3072.64|3064.94|3071.94|3064.24|33
1645025210000|2022-02-16 15:26:50|3072.53|3064.83|3072.94|3065.24|3073.21|3065.51|3072.12|3064.42|35
1645025220000|2022-02-16 15:27:00|3073.05|3065.35|3074.82|3067.12|3074.82|3067.12|3072.84|3065.14|35
1645025230000|2022-02-16 15:27:10|3074.94|3067.24|3074.89|3067.19|3075.24|3067.54|3074.07|3066.37|38
1645025240000|2022-02-16 15:27:20|3075|3067.3|3073.83|3066.13|3075.25|3067.55|3073.83|3066.13|36
1645025250000|2022-02-16 15:27:30|3074.02|3066.32|3073.6|3065.9|3074.12|3066.42|3073.18|3065.48|34
1645025260000|2022-02-16 15:27:40|3073.62|3065.92|3073.9|3066.2|3074.38|3066.68|3073.58|3065.88|35
1645025270000|2022-02-16 15:27:50|3074.02|3066.32|3072.15|3064.45|3074.03|3066.33|3072.15|3064.45|38
1645025280000|2022-02-16 15:28:00|3072.27|3064.57|3072.19|3064.49|3073.55|3065.85|3072.04|3064.34|38
1645025290000|2022-02-16 15:28:10|3072.2|3064.5|3072.39|3064.69|3072.75|3065.05|3072.09|3064.39|31
1645025300000|2022-02-16 15:28:20|3072.56|3064.86|3072.21|3064.51|3072.91|3065.21|3071.98|3064.28|34
1645025310000|2022-02-16 15:28:30|3072.48|3064.78|3072.75|3065.05|3072.99|3065.29|3072.32|3064.62|37
1645025320000|2022-02-16 15:28:40|3072.91|3065.21|3072.89|3065.19|3073.38|3065.68|3072.75|3065.05|31
1645025330000|2022-02-16 15:28:50|3073.17|3065.47|3074.06|3066.36|3074.25|3066.55|3072.75|3065.05|34
1645025340000|2022-02-16 15:29:00|3074.1|3066.4|3073.75|3066.05|3074.26|3066.56|3073.4|3065.7|34
1645025350000|2022-02-16 15:29:10|3073.61|3065.91|3073.87|3066.17|3074.22|3066.52|3073.59|3065.89|34
1645025360000|2022-02-16 15:29:20|3073.88|3066.18|3074.32|3066.62|3074.32|3066.62|3073.87|3066.17|28
1645025370000|2022-02-16 15:29:30|3074.31|3066.61|3074.14|3066.44|3074.32|3066.62|3073.75|3066.05|37
1645025380000|2022-02-16 15:29:40|3074.13|3066.43|3073.95|3066.25|3074.25|3066.55|3073.62|3065.92|30
1645025390000|2022-02-16 15:29:50|3073.96|3066.26|3073.99|3066.29|3074.09|3066.39|3073.84|3066.14|30
1645025400000|2022-02-16 15:30:00|3074.03|3066.33|3072.43|3064.73|3074.1|3066.4|3072.43|3064.73|37
1645025410000|2022-02-16 15:30:10|3072.48|3064.78|3073.42|3065.72|3073.57|3065.87|3072.48|3064.78|35
1645025420000|2022-02-16 15:30:20|3073.18|3065.48|3072.16|3064.46|3073.18|3065.48|3072.13|3064.43|37
1645025430000|2022-02-16 15:30:30|3072.24|3064.54|3072.63|3064.93|3073.25|3065.55|3072.19|3064.49|33
1645025440000|2022-02-16 15:30:40|3072.62|3064.92|3073.08|3065.38|3073.61|3065.91|3072.62|3064.92|37
1645025450000|2022-02-16 15:30:50|3072.91|3065.21|3071.93|3064.23|3073.13|3065.43|3071.93|3064.23|32
1645025460000|2022-02-16 15:31:00|3072.19|3064.49|3073.4|3065.7|3073.4|3065.7|3071.26|3063.56|33
1645025470000|2022-02-16 15:31:10|3073.08|3065.38|3073.93|3066.23|3073.93|3066.23|3072.49|3064.79|32
1645025480000|2022-02-16 15:31:20|3073.77|3066.07|3074.68|3066.98|3075.09|3067.39|3073.77|3066.07|39
1645025490000|2022-02-16 15:31:30|3074.69|3066.99|3074.52|3066.82|3074.97|3067.27|3074.14|3066.44|37
1645025500000|2022-02-16 15:31:40|3074.5|3066.8|3074.52|3066.82|3075.12|3067.42|3074.49|3066.79|32
1645025510000|2022-02-16 15:31:50|3074.78|3067.08|3074.53|3066.83|3074.78|3067.08|3074.4|3066.7|33
1645025520000|2022-02-16 15:32:00|3074.51|3066.81|3072.94|3065.24|3074.51|3066.81|3072.94|3065.24|35
1645025530000|2022-02-16 15:32:10|3072.92|3065.22|3072.8|3065.1|3073.41|3065.71|3072.8|3065.1|34
1645025540000|2022-02-16 15:32:20|3072.81|3065.11|3070.2|3062.5|3072.91|3065.21|3070.2|3062.5|25
1645025550000|2022-02-16 15:32:30|3070.88|3063.18|3070.8|3063.1|3070.94|3063.24|3070.51|3062.81|33
1645025560000|2022-02-16 15:32:40|3070.76|3063.06|3070.17|3062.47|3070.89|3063.19|3070.14|3062.44|28
1645025570000|2022-02-16 15:32:50|3070.16|3062.46|3066.7|3059|3070.29|3062.59|3066.69|3058.99|34
1645025580000|2022-02-16 15:33:00|3066.94|3059.24|3068.36|3060.66|3068.51|3060.81|3066.94|3059.24|30
1645025590000|2022-02-16 15:33:10|3068.43|3060.73|3069.09|3061.39|3069.18|3061.48|3067.98|3060.28|31
1645025600000|2022-02-16 15:33:20|3069.11|3061.41|3068.94|3061.24|3069.25|3061.55|3068.18|3060.48|30
1645025610000|2022-02-16 15:33:30|3068.92|3061.22|3068.9|3061.2|3069.05|3061.35|3068.75|3061.05|29
1645025620000|2022-02-16 15:33:40|3068.91|3061.21|3069.38|3061.68|3070.24|3062.54|3068.7|3061|35
1645025630000|2022-02-16 15:33:50|3069.56|3061.86|3069.02|3061.32|3069.56|3061.86|3068.67|3060.97|35
1645025640000|2022-02-16 15:34:00|3069.1|3061.4|3064.89|3057.19|3070.14|3062.44|3064.89|3057.19|38
1645025650000|2022-02-16 15:34:10|3064.99|3057.29|3065.61|3057.91|3065.75|3058.05|3064.15|3056.45|35
1645025660000|2022-02-16 15:34:20|3065.05|3057.35|3065.99|3058.29|3066.18|3058.48|3065.05|3057.35|36
1645025670000|2022-02-16 15:34:30|3065.93|3058.23|3066.05|3058.35|3066.14|3058.44|3065.03|3057.33|34
1645025680000|2022-02-16 15:34:40|3066.31|3058.61|3066.45|3058.75|3067|3059.3|3066.29|3058.59|25
1645025690000|2022-02-16 15:34:50|3066.48|3058.78|3066.43|3058.73|3066.84|3059.14|3066.33|3058.63|36
1645025700000|2022-02-16 15:35:00|3066.77|3059.07|3069.21|3061.51|3069.71|3062.01|3066.64|3058.94|30
1645025710000|2022-02-16 15:35:10|3069.22|3061.52|3071.25|3063.55|3071.25|3063.55|3069.22|3061.52|31
1645025720000|2022-02-16 15:35:20|3071.28|3063.58|3070.24|3062.54|3071.3|3063.6|3069.79|3062.09|39
1645025730000|2022-02-16 15:35:30|3070.04|3062.34|3071.94|3064.24|3071.97|3064.27|3070.03|3062.33|33
1645025740000|2022-02-16 15:35:40|3071.41|3063.71|3070.74|3063.04|3071.95|3064.25|3070.74|3063.04|37
1645025750000|2022-02-16 15:35:50|3071.02|3063.32|3071.57|3063.87|3071.8|3064.1|3070.73|3063.03|31
1645025760000|2022-02-16 15:36:00|3071.62|3063.92|3071.66|3063.96|3071.72|3064.02|3071.21|3063.51|31
1645025770000|2022-02-16 15:36:10|3071.64|3063.94|3071.32|3063.62|3071.83|3064.13|3070.47|3062.77|35
1645025780000|2022-02-16 15:36:20|3072.09|3064.39|3071.84|3064.14|3072.09|3064.39|3071.05|3063.35|34
1645025790000|2022-02-16 15:36:30|3071.73|3064.03|3071.54|3063.84|3071.73|3064.03|3071.25|3063.55|34
1645025800000|2022-02-16 15:36:40|3071.57|3063.87|3071.87|3064.17|3072.25|3064.55|3071.25|3063.55|34
1645025810000|2022-02-16 15:36:50|3071.77|3064.07|3071.43|3063.73|3071.97|3064.27|3071.34|3063.64|23
1645025820000|2022-02-16 15:37:00|3071.52|3063.82|3072.14|3064.44|3072.21|3064.51|3071.2|3063.5|32
1645025830000|2022-02-16 15:37:10|3072.17|3064.47|3072.17|3064.47|3072.37|3064.67|3071.63|3063.93|36
1645025840000|2022-02-16 15:37:20|3072.26|3064.56|3072.41|3064.71|3072.84|3065.14|3072.15|3064.45|32
1645025850000|2022-02-16 15:37:30|3072.53|3064.83|3072.76|3065.06|3072.76|3065.06|3072.45|3064.75|26
1645025860000|2022-02-16 15:37:40|3072.69|3064.99|3072.86|3065.16|3072.89|3065.19|3072.52|3064.82|31
1645025870000|2022-02-16 15:37:50|3072.89|3065.19|3072.89|3065.19|3073.62|3065.92|3072.57|3064.87|37
1645025880000|2022-02-16 15:38:00|3072.77|3065.07|3071.51|3063.81|3072.77|3065.07|3071.06|3063.36|35
1645025890000|2022-02-16 15:38:10|3071.5|3063.8|3071.77|3064.07|3073|3065.3|3071.5|3063.8|38
1645025900000|2022-02-16 15:38:20|3071.79|3064.09|3072.7|3065|3073.05|3065.35|3071.79|3064.09|35
1645025910000|2022-02-16 15:38:30|3072.68|3064.98|3072.31|3064.61|3073.07|3065.37|3072.28|3064.58|32
1645025920000|2022-02-16 15:38:40|3072.37|3064.67|3072.13|3064.43|3072.37|3064.67|3071.66|3063.96|35
1645025930000|2022-02-16 15:38:50|3072.16|3064.46|3073.02|3065.32|3073.05|3065.35|3071.46|3063.76|32
1645025940000|2022-02-16 15:39:00|3073|3065.3|3073.12|3065.42|3073.58|3065.88|3072.84|3065.14|33
1645025950000|2022-02-16 15:39:10|3073.07|3065.37|3073.35|3065.65|3073.83|3066.13|3072.62|3064.92|37
1645025960000|2022-02-16 15:39:20|3073.3|3065.6|3073.29|3065.59|3073.41|3065.71|3073.2|3065.5|27
1645025970000|2022-02-16 15:39:30|3073.28|3065.58|3073.99|3066.29|3074.24|3066.54|3073.28|3065.58|33
1645025980000|2022-02-16 15:39:40|3074.06|3066.36|3073.77|3066.07|3074.2|3066.5|3073.65|3065.95|29
1645025990000|2022-02-16 15:39:50|3073.82|3066.12|3074.74|3067.04|3076.45|3068.75|3073.82|3066.12|38
1645026000000|2022-02-16 15:40:00|3074.75|3067.05|3075|3067.3|3075.01|3067.31|3074.04|3066.34|34
1645026010000|2022-02-16 15:40:10|3075.1|3067.4|3075.96|3068.26|3076.66|3068.96|3075.1|3067.4|29
1645026020000|2022-02-16 15:40:20|3076.59|3068.89|3076.52|3068.82|3077.26|3069.56|3075.76|3068.06|30
1645026030000|2022-02-16 15:40:30|3076.54|3068.84|3077.32|3069.62|3077.83|3070.13|3076.41|3068.71|33
1645026040000|2022-02-16 15:40:40|3077.05|3069.35|3076.79|3069.09|3077.33|3069.63|3076.34|3068.64|38
1645026050000|2022-02-16 15:40:50|3076.95|3069.25|3077.03|3069.33|3077.18|3069.48|3076.77|3069.07|27
1645026060000|2022-02-16 15:41:00|3077.09|3069.39|3076.96|3069.26|3077.09|3069.39|3076.63|3068.93|28
1645026070000|2022-02-16 15:41:10|3076.97|3069.27|3076.98|3069.28|3077.49|3069.79|3076.97|3069.27|36
1645026080000|2022-02-16 15:41:20|3076.94|3069.24|3076.99|3069.29|3076.99|3069.29|3076.76|3069.06|26
1645026090000|2022-02-16 15:41:30|3076.98|3069.28|3075.95|3068.25|3077.06|3069.36|3075.94|3068.24|27
1645026100000|2022-02-16 15:41:40|3075.91|3068.21|3076.14|3068.44|3076.39|3068.69|3075.89|3068.19|35
1645026110000|2022-02-16 15:41:50|3076.21|3068.51|3074.75|3067.05|3076.21|3068.51|3074.75|3067.05|32
1645026120000|2022-02-16 15:42:00|3074.82|3067.12|3074.45|3066.75|3074.82|3067.12|3073.25|3065.55|39
1645026130000|2022-02-16 15:42:10|3074.4|3066.7|3075.7|3068|3075.95|3068.25|3074.36|3066.66|34
1645026140000|2022-02-16 15:42:20|3075.47|3067.77|3074.55|3066.85|3075.47|3067.77|3074.17|3066.47|34
1645026150000|2022-02-16 15:42:30|3074.61|3066.91|3074.65|3066.95|3074.95|3067.25|3074.41|3066.71|36
1645026160000|2022-02-16 15:42:40|3074.66|3066.96|3074.35|3066.65|3074.77|3067.07|3074.23|3066.53|36
1645026170000|2022-02-16 15:42:50|3074.34|3066.64|3074.54|3066.84|3074.81|3067.11|3074.34|3066.64|37
1645026180000|2022-02-16 15:43:00|3074.59|3066.89|3076.28|3068.58|3076.56|3068.86|3074.59|3066.89|39
1645026190000|2022-02-16 15:43:10|3076.29|3068.59|3076.48|3068.78|3076.48|3068.78|3075.38|3067.68|33
1645026200000|2022-02-16 15:43:20|3076.5|3068.8|3076.54|3068.84|3076.82|3069.12|3076.18|3068.48|33
1645026210000|2022-02-16 15:43:30|3076.56|3068.86|3076.29|3068.59|3076.8|3069.1|3076.1|3068.4|31
1645026220000|2022-02-16 15:43:40|3076.82|3069.12|3078.76|3071.06|3078.79|3071.09|3076.82|3069.12|30
1645026230000|2022-02-16 15:43:50|3078.75|3071.05|3078.74|3071.04|3078.95|3071.25|3078.01|3070.31|30
1645026240000|2022-02-16 15:44:00|3078.95|3071.25|3078.37|3070.67|3079.28|3071.58|3077.93|3070.23|37
1645026250000|2022-02-16 15:44:10|3078.35|3070.65|3077.53|3069.83|3078.35|3070.65|3077.29|3069.59|39
1645026260000|2022-02-16 15:44:20|3077.51|3069.81|3077.43|3069.73|3078.86|3071.16|3077.43|3069.73|37
1645026270000|2022-02-16 15:44:30|3077.38|3069.68|3077.72|3070.02|3078.06|3070.36|3077.38|3069.68|37
1645026280000|2022-02-16 15:44:40|3077.9|3070.2|3078.01|3070.31|3078.31|3070.61|3077.67|3069.97|33
1645026290000|2022-02-16 15:44:50|3078.22|3070.52|3078.21|3070.51|3078.32|3070.62|3078|3070.3|33
1645026300000|2022-02-16 15:45:00|3078.36|3070.66|3079.42|3071.72|3079.42|3071.72|3078.22|3070.52|36
1645026310000|2022-02-16 15:45:10|3079.52|3071.82|3080.42|3072.72|3081.17|3073.47|3078.96|3071.26|38
1645026320000|2022-02-16 15:45:20|3080.43|3072.73|3081.12|3073.42|3081.58|3073.88|3079.99|3072.29|36
1645026330000|2022-02-16 15:45:30|3080.96|3073.26|3079.34|3071.64|3080.99|3073.29|3079.29|3071.59|38
1645026340000|2022-02-16 15:45:40|3079.37|3071.67|3078.36|3070.66|3079.37|3071.67|3078.06|3070.36|36
1645026350000|2022-02-16 15:45:50|3078.35|3070.65|3077.44|3069.74|3078.35|3070.65|3077.44|3069.74|30
1645026360000|2022-02-16 15:46:00|3077.42|3069.72|3076.41|3068.71|3077.42|3069.72|3076.17|3068.47|28
1645026370000|2022-02-16 15:46:10|3076.34|3068.64|3076.53|3068.83|3076.88|3069.18|3076.34|3068.64|26
1645026380000|2022-02-16 15:46:20|3076.55|3068.85|3076.72|3069.02|3077.13|3069.43|3076.5|3068.8|36
1645026390000|2022-02-16 15:46:30|3076.64|3068.94|3076.67|3068.97|3076.73|3069.03|3076.6|3068.9|30
1645026400000|2022-02-16 15:46:40|3076.66|3068.96|3076.62|3068.92|3076.73|3069.03|3076.35|3068.65|30
1645026410000|2022-02-16 15:46:50|3076.63|3068.93|3076.24|3068.54|3076.63|3068.93|3075.69|3067.99|31
1645026420000|2022-02-16 15:47:00|3076.23|3068.53|3076.97|3069.27|3077.02|3069.32|3076.06|3068.36|33
1645026430000|2022-02-16 15:47:10|3076.95|3069.25|3076.22|3068.52|3076.95|3069.25|3075.89|3068.19|32
1645026440000|2022-02-16 15:47:20|3076.05|3068.35|3075.75|3068.05|3076.38|3068.68|3075.54|3067.84|36
1645026450000|2022-02-16 15:47:30|3075.79|3068.09|3076.25|3068.55|3076.36|3068.66|3075.79|3068.09|30
1645026460000|2022-02-16 15:47:40|3076.26|3068.56|3076.05|3068.35|3076.26|3068.56|3075.84|3068.14|29
1645026470000|2022-02-16 15:47:50|3076.04|3068.34|3075.74|3068.04|3076.25|3068.55|3075.74|3068.04|26
1645026480000|2022-02-16 15:48:00|3075.96|3068.26|3075.59|3067.89|3076.01|3068.31|3075.59|3067.89|18
1645026490000|2022-02-16 15:48:10|3075.87|3068.17|3076.51|3068.81|3076.67|3068.97|3075.87|3068.17|31
1645026500000|2022-02-16 15:48:20|3076.37|3068.67|3076.25|3068.55|3076.38|3068.68|3075.49|3067.79|29
1645026510000|2022-02-16 15:48:30|3076.37|3068.67|3075.43|3067.73|3076.37|3068.67|3075.43|3067.73|36
1645026520000|2022-02-16 15:48:40|3075.72|3068.02|3075.34|3067.64|3075.77|3068.07|3075.26|3067.56|32
1645026530000|2022-02-16 15:48:50|3075.3|3067.6|3075.22|3067.52|3075.46|3067.76|3075.04|3067.34|30
1645026540000|2022-02-16 15:49:00|3075.21|3067.51|3076.46|3068.76|3076.53|3068.83|3075.21|3067.51|36
1645026550000|2022-02-16 15:49:10|3076.47|3068.77|3075.78|3068.08|3076.52|3068.82|3075.54|3067.84|35
1645026560000|2022-02-16 15:49:20|3075.77|3068.07|3076.03|3068.33|3076.11|3068.41|3075.53|3067.83|28
1645026570000|2022-02-16 15:49:30|3075.69|3067.99|3075.87|3068.17|3076.07|3068.37|3075.61|3067.91|36
1645026580000|2022-02-16 15:49:40|3075.85|3068.15|3075.67|3067.97|3075.97|3068.27|3075.52|3067.82|29
1645026590000|2022-02-16 15:49:50|3075.62|3067.92|3075.98|3068.28|3076.3|3068.6|3075.53|3067.83|31
1645026600000|2022-02-16 15:50:00|3076|3068.3|3076.25|3068.55|3076.4|3068.7|3075.9|3068.2|37
1645026610000|2022-02-16 15:50:10|3076.26|3068.56|3076.15|3068.45|3076.42|3068.72|3076.06|3068.36|26
1645026620000|2022-02-16 15:50:20|3076.19|3068.49|3075.64|3067.94|3076.19|3068.49|3075.56|3067.86|20
1645026630000|2022-02-16 15:50:30|3075.77|3068.07|3076.01|3068.31|3076.43|3068.73|3075.77|3068.07|32
1645026640000|2022-02-16 15:50:40|3076.19|3068.49|3075.81|3068.11|3076.19|3068.49|3075.64|3067.94|32
1645026650000|2022-02-16 15:50:50|3075.79|3068.09|3074.78|3067.08|3075.79|3068.09|3074.39|3066.69|30
1645026660000|2022-02-16 15:51:00|3074.9|3067.2|3075.69|3067.99|3075.9|3068.2|3074.9|3067.2|19
1645026670000|2022-02-16 15:51:10|3075.6|3067.9|3076.86|3069.16|3076.86|3069.16|3075.6|3067.9|26
1645026680000|2022-02-16 15:51:20|3076.95|3069.25|3077.48|3069.78|3078.37|3070.67|3076.78|3069.08|36
1645026690000|2022-02-16 15:51:30|3077.56|3069.86|3076.66|3068.96|3077.56|3069.86|3076.15|3068.45|30
1645026700000|2022-02-16 15:51:40|3076.79|3069.09|3076.57|3068.87|3077.06|3069.36|3076.4|3068.7|33
1645026710000|2022-02-16 15:51:50|3076.53|3068.83|3075.27|3067.57|3076.53|3068.83|3074.99|3067.29|31
1645026720000|2022-02-16 15:52:00|3075.13|3067.43|3073.94|3066.24|3075.31|3067.61|3073.61|3065.91|36
1645026730000|2022-02-16 15:52:10|3073.84|3066.14|3073.77|3066.07|3074.17|3066.47|3073.71|3066.01|36
1645026740000|2022-02-16 15:52:20|3073.75|3066.05|3073.14|3065.44|3073.75|3066.05|3072.64|3064.94|26
1645026750000|2022-02-16 15:52:30|3073.11|3065.41|3074.41|3066.71|3074.41|3066.71|3073.02|3065.32|38
1645026760000|2022-02-16 15:52:40|3074.57|3066.87|3073.17|3065.47|3074.57|3066.87|3072.73|3065.03|38
1645026770000|2022-02-16 15:52:50|3073.24|3065.54|3072.78|3065.08|3073.42|3065.72|3072.76|3065.06|31
1645026780000|2022-02-16 15:53:00|3072.81|3065.11|3072.35|3064.65|3073.41|3065.71|3072.15|3064.45|37
1645026790000|2022-02-16 15:53:10|3072.45|3064.75|3072.85|3065.15|3073.41|3065.71|3072.45|3064.75|37
1645026800000|2022-02-16 15:53:20|3072.87|3065.17|3073.85|3066.15|3073.85|3066.15|3072.79|3065.09|30
1645026810000|2022-02-16 15:53:30|3073.88|3066.18|3074.01|3066.31|3074.02|3066.32|3073.83|3066.13|32
1645026820000|2022-02-16 15:53:40|3073.95|3066.25|3073.95|3066.25|3074.09|3066.39|3073.81|3066.11|29
1645026830000|2022-02-16 15:53:50|3074.05|3066.35|3073.13|3065.43|3074.82|3067.12|3072.84|3065.14|37
1645026840000|2022-02-16 15:54:00|3073.02|3065.32|3073.49|3065.79|3073.5|3065.8|3072.65|3064.95|31
1645026850000|2022-02-16 15:54:10|3073.48|3065.78|3074.75|3067.05|3074.78|3067.08|3073.47|3065.77|34
1645026860000|2022-02-16 15:54:20|3074.76|3067.06|3074.72|3067.02|3074.76|3067.06|3074.15|3066.45|35
1645026870000|2022-02-16 15:54:30|3074.69|3066.99|3075.35|3067.65|3075.35|3067.65|3074.46|3066.76|32
1645026880000|2022-02-16 15:54:40|3075.61|3067.91|3076.01|3068.31|3076.38|3068.68|3075.44|3067.74|39
1645026890000|2022-02-16 15:54:50|3076|3068.3|3076.31|3068.61|3076.33|3068.63|3075.73|3068.03|32
1645026900000|2022-02-16 15:55:00|3076.3|3068.6|3074.72|3067.02|3076.32|3068.62|3074.32|3066.62|39
1645026910000|2022-02-16 15:55:10|3074.36|3066.66|3074.52|3066.82|3074.8|3067.1|3074.3|3066.6|39
1645026920000|2022-02-16 15:55:20|3074.43|3066.73|3073.59|3065.89|3074.83|3067.13|3073.42|3065.72|34
1645026930000|2022-02-16 15:55:30|3073.56|3065.86|3073.44|3065.74|3073.69|3065.99|3073.3|3065.6|35
1645026940000|2022-02-16 15:55:40|3073.3|3065.6|3072.19|3064.49|3073.3|3065.6|3072.05|3064.35|31
1645026950000|2022-02-16 15:55:50|3072.18|3064.48|3071.8|3064.1|3072.35|3064.65|3071.72|3064.02|33
1645026960000|2022-02-16 15:56:00|3071.84|3064.14|3072.08|3064.38|3072.37|3064.67|3071.84|3064.14|27
1645026970000|2022-02-16 15:56:10|3071.9|3064.2|3072.3|3064.6|3072.36|3064.66|3071.68|3063.98|33
1645026980000|2022-02-16 15:56:20|3072.35|3064.65|3071.57|3063.87|3072.42|3064.72|3071.18|3063.48|33
1645026990000|2022-02-16 15:56:30|3071.51|3063.81|3071.63|3063.93|3071.75|3064.05|3071.09|3063.39|33
1645027000000|2022-02-16 15:56:40|3071.69|3063.99|3071.29|3063.59|3071.78|3064.08|3070.99|3063.29|34
1645027010000|2022-02-16 15:56:50|3071.14|3063.44|3070.98|3063.28|3071.28|3063.58|3070.5|3062.8|37
1645027020000|2022-02-16 15:57:00|3070.72|3063.02|3070.56|3062.86|3071.56|3063.86|3070.09|3062.39|34
1645027030000|2022-02-16 15:57:10|3070.62|3062.92|3070.2|3062.5|3071|3063.3|3069.65|3061.95|34
1645027040000|2022-02-16 15:57:20|3070.3|3062.6|3071.39|3063.69|3071.76|3064.06|3070.3|3062.6|33
1645027050000|2022-02-16 15:57:30|3071.75|3064.05|3071.96|3064.26|3071.96|3064.26|3071.25|3063.55|30
1645027060000|2022-02-16 15:57:40|3071.9|3064.2|3071.41|3063.71|3072.03|3064.33|3071.06|3063.36|33
1645027070000|2022-02-16 15:57:50|3071.36|3063.66|3070.36|3062.66|3071.8|3064.1|3069.66|3061.96|26
1645027080000|2022-02-16 15:58:00|3070.13|3062.43|3071.09|3063.39|3071.33|3063.63|3069.98|3062.28|33
1645027090000|2022-02-16 15:58:10|3070.96|3063.26|3070.28|3062.58|3070.96|3063.26|3069.55|3061.85|37
1645027100000|2022-02-16 15:58:20|3070.09|3062.39|3070.88|3063.18|3070.96|3063.26|3070.06|3062.36|35
1645027110000|2022-02-16 15:58:30|3070.84|3063.14|3070.43|3062.73|3070.84|3063.14|3070.23|3062.53|34
1645027120000|2022-02-16 15:58:40|3070.56|3062.86|3070.88|3063.18|3070.94|3063.24|3070.37|3062.67|34
1645027130000|2022-02-16 15:58:50|3070.95|3063.25|3071.1|3063.4|3071.51|3063.81|3070.15|3062.45|37
1645027140000|2022-02-16 15:59:00|3071.07|3063.37|3070.86|3063.16|3071.75|3064.05|3070.86|3063.16|37
1645027150000|2022-02-16 15:59:10|3070.71|3063.01|3071.21|3063.51|3071.21|3063.51|3070.62|3062.92|34
1645027160000|2022-02-16 15:59:20|3071.17|3063.47|3070.36|3062.66|3071.17|3063.47|3069.75|3062.05|32
1645027170000|2022-02-16 15:59:30|3070.39|3062.69|3070.31|3062.61|3070.53|3062.83|3070.02|3062.32|31
1645027180000|2022-02-16 15:59:40|3070.3|3062.6|3071.3|3063.6|3071.37|3063.67|3069.82|3062.12|35
1645027190000|2022-02-16 15:59:50|3071.34|3063.64|3072.15|3064.45|3072.15|3064.45|3070.95|3063.25|37
1645027200000|2022-02-16 16:00:00|3072.2|3064.5|3073.11|3065.41|3073.23|3065.53|3072.2|3064.5|33
1645027210000|2022-02-16 16:00:10|3073.12|3065.42|3072.77|3065.07|3073.45|3065.75|3072.6|3064.9|37
1645027220000|2022-02-16 16:00:20|3072.76|3065.06|3071.41|3063.71|3072.88|3065.18|3071.22|3063.52|33
1645027230000|2022-02-16 16:00:30|3071.44|3063.74|3070.3|3062.6|3071.51|3063.81|3070.24|3062.54|34
1645027240000|2022-02-16 16:00:40|3070.29|3062.59|3070.43|3062.73|3070.6|3062.9|3070.29|3062.59|23
1645027250000|2022-02-16 16:00:50|3070.41|3062.71|3070.72|3063.02|3070.72|3063.02|3070.4|3062.7|21
1645027260000|2022-02-16 16:01:00|3070.74|3063.04|3070.14|3062.44|3070.76|3063.06|3069.75|3062.05|29
1645027270000|2022-02-16 16:01:10|3070.29|3062.59|3069.6|3061.9|3070.31|3062.61|3069.51|3061.81|34
1645027280000|2022-02-16 16:01:20|3069.67|3061.97|3070.43|3062.73|3070.43|3062.73|3069.53|3061.83|32
1645027290000|2022-02-16 16:01:30|3070.37|3062.67|3070.36|3062.66|3070.6|3062.9|3069.87|3062.17|27
1645027300000|2022-02-16 16:01:40|3070.31|3062.61|3069.96|3062.26|3070.31|3062.61|3069.66|3061.96|23
1645027310000|2022-02-16 16:01:50|3070.25|3062.55|3070.22|3062.52|3070.31|3062.61|3069.78|3062.08|34
1645027320000|2022-02-16 16:02:00|3070.25|3062.55|3070.47|3062.77|3070.64|3062.94|3069.9|3062.2|34
1645027330000|2022-02-16 16:02:10|3070.17|3062.47|3070.72|3063.02|3070.84|3063.14|3070.17|3062.47|14
1645027340000|2022-02-16 16:02:20|3070.74|3063.04|3071.21|3063.51|3071.49|3063.79|3070.63|3062.93|30
1645027350000|2022-02-16 16:02:30|3071.35|3063.65|3071.84|3064.14|3071.95|3064.25|3071.23|3063.53|24
1645027360000|2022-02-16 16:02:40|3071.95|3064.25|3073.04|3065.34|3073.19|3065.49|3071.95|3064.25|28
1645027370000|2022-02-16 16:02:50|3073.32|3065.62|3073.7|3066|3073.7|3066|3072.59|3064.89|32
1645027380000|2022-02-16 16:03:00|3073.73|3066.03|3073.86|3066.16|3074.54|3066.84|3073.71|3066.01|34
1645027390000|2022-02-16 16:03:10|3073.78|3066.08|3073.82|3066.12|3074.26|3066.56|3073.63|3065.93|31
1645027400000|2022-02-16 16:03:20|3073.78|3066.08|3073.6|3065.9|3073.83|3066.13|3072.85|3065.15|36
1645027410000|2022-02-16 16:03:30|3073.72|3066.02|3073.73|3066.03|3073.96|3066.26|3073.7|3066|28
1645027420000|2022-02-16 16:03:40|3073.72|3066.02|3073.55|3065.85|3073.74|3066.04|3072.62|3064.92|35
1645027430000|2022-02-16 16:03:50|3073.91|3066.21|3073.98|3066.28|3074|3066.3|3073.83|3066.13|32
1645027440000|2022-02-16 16:04:00|3073.97|3066.27|3073.22|3065.52|3074.14|3066.44|3073.19|3065.49|32
1645027450000|2022-02-16 16:04:10|3073.29|3065.59|3073.24|3065.54|3073.5|3065.8|3073.11|3065.41|33
1645027460000|2022-02-16 16:04:20|3073.23|3065.53|3073.21|3065.51|3073.47|3065.77|3073.11|3065.41|23
1645027470000|2022-02-16 16:04:30|3073.06|3065.36|3073.48|3065.78|3073.62|3065.92|3073.06|3065.36|20
1645027480000|2022-02-16 16:04:40|3073.46|3065.76|3072.69|3064.99|3073.63|3065.93|3072.68|3064.98|35
1645027490000|2022-02-16 16:04:50|3072.78|3065.08|3072.56|3064.86|3073.18|3065.48|3072.56|3064.86|36
1645027500000|2022-02-16 16:05:00|3072.63|3064.93|3070.97|3063.27|3072.63|3064.93|3070.97|3063.27|31
1645027510000|2022-02-16 16:05:10|3070.91|3063.21|3069.91|3062.21|3071.11|3063.41|3069.91|3062.21|38
1645027520000|2022-02-16 16:05:20|3070.01|3062.31|3069.7|3062|3070.01|3062.31|3069.56|3061.86|34
1645027530000|2022-02-16 16:05:30|3069.66|3061.96|3069.27|3061.57|3069.9|3062.2|3068.86|3061.16|29
1645027540000|2022-02-16 16:05:40|3069.43|3061.73|3068.04|3060.34|3069.89|3062.19|3067.51|3059.81|33
1645027550000|2022-02-16 16:05:50|3067.98|3060.28|3066.8|3059.1|3067.98|3060.28|3066.53|3058.83|36
1645027560000|2022-02-16 16:06:00|3066.44|3058.74|3064.6|3056.9|3066.44|3058.74|3064.23|3056.53|38
1645027570000|2022-02-16 16:06:10|3064.57|3056.87|3061.63|3053.93|3064.68|3056.98|3060.97|3053.27|39
1645027580000|2022-02-16 16:06:20|3061.55|3053.85|3063.01|3055.31|3063.09|3055.39|3061.43|3053.73|36
1645027590000|2022-02-16 16:06:30|3062.93|3055.23|3064.96|3057.26|3065.61|3057.91|3062.77|3055.07|34
1645027600000|2022-02-16 16:06:40|3064.82|3057.12|3064.53|3056.83|3065.79|3058.09|3063.81|3056.11|36
1645027610000|2022-02-16 16:06:50|3064.87|3057.17|3064.93|3057.23|3065.5|3057.8|3064.61|3056.91|37
1645027620000|2022-02-16 16:07:00|3064.98|3057.28|3068.76|3061.06|3068.85|3061.15|3064.91|3057.21|40
1645027630000|2022-02-16 16:07:10|3068.68|3060.98|3072.78|3065.08|3072.91|3065.21|3068.35|3060.65|38
1645027640000|2022-02-16 16:07:20|3072.96|3065.26|3075.02|3067.32|3075.61|3067.91|3072.96|3065.26|35
1645027650000|2022-02-16 16:07:30|3074.72|3067.02|3074.39|3066.69|3074.72|3067.02|3073.52|3065.82|36
1645027660000|2022-02-16 16:07:40|3074.34|3066.64|3074.04|3066.34|3074.65|3066.95|3073.75|3066.05|39
1645027670000|2022-02-16 16:07:50|3074.02|3066.32|3074.57|3066.87|3074.62|3066.92|3073.68|3065.98|36
1645027680000|2022-02-16 16:08:00|3074.53|3066.83|3074.01|3066.31|3074.54|3066.84|3073.64|3065.94|35
1645027690000|2022-02-16 16:08:10|3074|3066.3|3073.23|3065.53|3074.22|3066.52|3073.21|3065.51|36
1645027700000|2022-02-16 16:08:20|3073.35|3065.65|3074.58|3066.88|3074.62|3066.92|3073.26|3065.56|34
1645027710000|2022-02-16 16:08:30|3074.46|3066.76|3074.89|3067.19|3075.15|3067.45|3074.14|3066.44|39
1645027720000|2022-02-16 16:08:40|3074.88|3067.18|3074.19|3066.49|3075.39|3067.69|3074.19|3066.49|37
1645027730000|2022-02-16 16:08:50|3074.35|3066.65|3072.56|3064.86|3074.66|3066.96|3072.52|3064.82|35
1645027740000|2022-02-16 16:09:00|3072.37|3064.67|3074.19|3066.49|3074.46|3066.76|3072.35|3064.65|31
1645027750000|2022-02-16 16:09:10|3074.21|3066.51|3073.81|3066.11|3074.5|3066.8|3073.78|3066.08|31
1645027760000|2022-02-16 16:09:20|3073.78|3066.08|3074.62|3066.92|3074.64|3066.94|3073.09|3065.39|34
1645027770000|2022-02-16 16:09:30|3074.6|3066.9|3074.57|3066.87|3074.94|3067.24|3074.24|3066.54|32
1645027780000|2022-02-16 16:09:40|3074.53|3066.83|3074.75|3067.05|3074.97|3067.27|3074.47|3066.77|31
1645027790000|2022-02-16 16:09:50|3074.74|3067.04|3073.05|3065.35|3074.75|3067.05|3072.7|3065|34
1645027800000|2022-02-16 16:10:00|3072.7|3065|3072.29|3064.59|3073.05|3065.35|3071.89|3064.19|39
1645027810000|2022-02-16 16:10:10|3072.22|3064.52|3069.99|3062.29|3072.41|3064.71|3069.76|3062.06|36
1645027820000|2022-02-16 16:10:20|3069.93|3062.23|3069.93|3062.23|3069.99|3062.29|3069.41|3061.71|36
1645027830000|2022-02-16 16:10:30|3069.91|3062.21|3069.41|3061.71|3070.04|3062.34|3069.41|3061.71|37
1645027840000|2022-02-16 16:10:40|3069.45|3061.75|3066.45|3058.75|3069.67|3061.97|3066.45|3058.75|34
1645027850000|2022-02-16 16:10:50|3066.29|3058.59|3066.4|3058.7|3067.29|3059.59|3066.07|3058.37|38
1645027860000|2022-02-16 16:11:00|3066.39|3058.69|3067.1|3059.4|3067.38|3059.68|3066.06|3058.36|32
1645027870000|2022-02-16 16:11:10|3067.37|3059.67|3066.5|3058.8|3067.56|3059.86|3066.13|3058.43|36
1645027880000|2022-02-16 16:11:20|3066.49|3058.79|3067.5|3059.8|3067.64|3059.94|3066.34|3058.64|35
1645027890000|2022-02-16 16:11:30|3067.55|3059.85|3067.38|3059.68|3068.19|3060.49|3067.26|3059.56|34
1645027900000|2022-02-16 16:11:40|3067.27|3059.57|3066.32|3058.62|3067.39|3059.69|3066.08|3058.38|39
1645027910000|2022-02-16 16:11:50|3066.21|3058.51|3067.09|3059.39|3067.23|3059.53|3065.87|3058.17|37
1645027920000|2022-02-16 16:12:00|3067.15|3059.45|3067.45|3059.75|3067.48|3059.78|3066.9|3059.2|36
1645027930000|2022-02-16 16:12:10|3067.2|3059.5|3067.62|3059.92|3069.43|3061.73|3067.03|3059.33|39
1645027940000|2022-02-16 16:12:20|3068.23|3060.53|3068.15|3060.45|3068.3|3060.6|3067.93|3060.23|30
1645027950000|2022-02-16 16:12:30|3068.14|3060.44|3066.79|3059.09|3068.2|3060.5|3066.68|3058.98|34
1645027960000|2022-02-16 16:12:40|3066.85|3059.15|3067.1|3059.4|3067.13|3059.43|3066.79|3059.09|35
1645027970000|2022-02-16 16:12:50|3067.18|3059.48|3066.74|3059.04|3067.55|3059.85|3066.74|3059.04|39
1645027980000|2022-02-16 16:13:00|3066.83|3059.13|3066.49|3058.79|3066.86|3059.16|3066.48|3058.78|36
1645027990000|2022-02-16 16:13:10|3066.53|3058.83|3064.55|3056.85|3066.53|3058.83|3064.38|3056.68|38
1645028000000|2022-02-16 16:13:20|3064.34|3056.64|3064.42|3056.72|3064.47|3056.77|3063.62|3055.92|36
1645028010000|2022-02-16 16:13:30|3064.96|3057.26|3065.34|3057.64|3065.47|3057.77|3064.41|3056.71|36
1645028020000|2022-02-16 16:13:40|3065.22|3057.52|3065.47|3057.77|3065.73|3058.03|3065.01|3057.31|36
1645028030000|2022-02-16 16:13:50|3065.37|3057.67|3065.3|3057.6|3065.61|3057.91|3064.95|3057.25|36
1645028040000|2022-02-16 16:14:00|3065.33|3057.63|3064.41|3056.71|3065.33|3057.63|3064.41|3056.71|27
1645028050000|2022-02-16 16:14:10|3064.4|3056.7|3064.55|3056.85|3064.55|3056.85|3063.47|3055.77|34
1645028060000|2022-02-16 16:14:20|3064.4|3056.7|3063.65|3055.95|3064.8|3057.1|3063.65|3055.95|31
1645028070000|2022-02-16 16:14:30|3063.67|3055.97|3063.33|3055.63|3064.91|3057.21|3063.33|3055.63|35
1645028080000|2022-02-16 16:14:40|3063.44|3055.74|3062.33|3054.63|3063.72|3056.02|3062.33|3054.63|35
1645028090000|2022-02-16 16:14:50|3062.35|3054.65|3062.36|3054.66|3062.66|3054.96|3061.92|3054.22|36
1645028100000|2022-02-16 16:15:00|3062.49|3054.79|3062.8|3055.1|3063.38|3055.68|3062.47|3054.77|38
1645028110000|2022-02-16 16:15:10|3062.84|3055.14|3062.36|3054.66|3063.07|3055.37|3062.28|3054.58|37
1645028120000|2022-02-16 16:15:20|3062.33|3054.63|3061.05|3053.35|3062.49|3054.79|3060.89|3053.19|34
1645028130000|2022-02-16 16:15:30|3061.1|3053.4|3060.9|3053.2|3061.16|3053.46|3060.81|3053.11|32
1645028140000|2022-02-16 16:15:40|3060.41|3052.71|3058.92|3051.22|3060.87|3053.17|3057.93|3050.23|36
1645028150000|2022-02-16 16:15:50|3058.9|3051.2|3060.54|3052.84|3060.59|3052.89|3058.89|3051.19|36
1645028160000|2022-02-16 16:16:00|3060.48|3052.78|3062.45|3054.75|3062.8|3055.1|3060.45|3052.75|36
1645028170000|2022-02-16 16:16:10|3062.61|3054.91|3065.6|3057.9|3065.76|3058.06|3062.61|3054.91|37
1645028180000|2022-02-16 16:16:20|3065.4|3057.7|3065.61|3057.91|3065.84|3058.14|3065.39|3057.69|33
1645028190000|2022-02-16 16:16:30|3065.8|3058.1|3065.49|3057.79|3065.86|3058.16|3065.03|3057.33|37
1645028200000|2022-02-16 16:16:40|3065.53|3057.83|3066.38|3058.68|3066.38|3058.68|3065.32|3057.62|35
1645028210000|2022-02-16 16:16:50|3066.3|3058.6|3066.65|3058.95|3067.5|3059.8|3066.11|3058.41|30
1645028220000|2022-02-16 16:17:00|3066.75|3059.05|3068.05|3060.35|3068.05|3060.35|3066.5|3058.8|31
1645028230000|2022-02-16 16:17:10|3068.04|3060.34|3066.72|3059.02|3068.11|3060.41|3066.57|3058.87|37
1645028240000|2022-02-16 16:17:20|3066.71|3059.01|3064.74|3057.04|3066.72|3059.02|3064.08|3056.38|39
1645028250000|2022-02-16 16:17:30|3064.67|3056.97|3064.52|3056.82|3065.34|3057.64|3064.37|3056.67|37
1645028260000|2022-02-16 16:17:40|3064.54|3056.84|3063.03|3055.33|3064.91|3057.21|3063.03|3055.33|34
1645028270000|2022-02-16 16:17:50|3063.21|3055.51|3063.09|3055.39|3063.55|3055.85|3062.28|3054.58|38
1645028280000|2022-02-16 16:18:00|3063.07|3055.37|3062.94|3055.24|3063.52|3055.82|3062.6|3054.9|35
1645028290000|2022-02-16 16:18:10|3062.87|3055.17|3061.48|3053.78|3063.34|3055.64|3060.91|3053.21|34
1645028300000|2022-02-16 16:18:20|3061.75|3054.05|3057.94|3050.24|3061.9|3054.2|3057.88|3050.18|39
1645028310000|2022-02-16 16:18:30|3057.95|3050.25|3054.73|3047.03|3058.13|3050.43|3053.78|3046.08|38
1645028320000|2022-02-16 16:18:40|3054.98|3047.28|3051.68|3043.98|3055.28|3047.58|3051.68|3043.98|39
1645028330000|2022-02-16 16:18:50|3050.95|3043.25|3053.37|3045.67|3053.89|3046.19|3050.19|3042.49|40
1645028340000|2022-02-16 16:19:00|3053.44|3045.74|3053.08|3045.38|3053.46|3045.76|3052.23|3044.53|39
1645028350000|2022-02-16 16:19:10|3053.09|3045.39|3052.11|3044.41|3053.15|3045.45|3051.86|3044.16|34
1645028360000|2022-02-16 16:19:20|3052.13|3044.43|3051.53|3043.83|3052.19|3044.49|3051.15|3043.45|35
1645028370000|2022-02-16 16:19:30|3051.49|3043.79|3052.55|3044.85|3052.87|3045.17|3051.49|3043.79|37
1645028380000|2022-02-16 16:19:40|3052.35|3044.65|3052.63|3044.93|3053.34|3045.64|3052.35|3044.65|35
1645028390000|2022-02-16 16:19:50|3052.62|3044.92|3052.93|3045.23|3053.66|3045.96|3052.04|3044.34|29
1645028400000|2022-02-16 16:20:00|3052.96|3045.26|3055.99|3048.29|3056.13|3048.43|3052.19|3044.49|36
1645028410000|2022-02-16 16:20:10|3056.01|3048.31|3053.38|3045.68|3056.01|3048.31|3052.63|3044.93|39
1645028420000|2022-02-16 16:20:20|3053.5|3045.8|3056.93|3049.23|3058.97|3051.27|3053.5|3045.8|40
1645028430000|2022-02-16 16:20:30|3056.78|3049.08|3055.98|3048.28|3056.82|3049.12|3054.63|3046.93|36
1645028440000|2022-02-16 16:20:40|3056.03|3048.33|3056.46|3048.76|3057.11|3049.41|3055.96|3048.26|35
1645028450000|2022-02-16 16:20:50|3056.43|3048.73|3056.76|3049.06|3057.03|3049.33|3055.97|3048.27|32
1645028460000|2022-02-16 16:21:00|3056.78|3049.08|3058.89|3051.19|3058.89|3051.19|3056.34|3048.64|35
1645028470000|2022-02-16 16:21:10|3058.69|3050.99|3058.04|3050.34|3058.69|3050.99|3057.97|3050.27|35
1645028480000|2022-02-16 16:21:20|3058.09|3050.39|3058.72|3051.02|3058.83|3051.13|3057.42|3049.72|29
1645028490000|2022-02-16 16:21:30|3058.58|3050.88|3059.53|3051.83|3059.84|3052.14|3058.58|3050.88|31
1645028500000|2022-02-16 16:21:40|3059.43|3051.73|3060.95|3053.25|3061.39|3053.69|3059.43|3051.73|33
1645028510000|2022-02-16 16:21:50|3060.46|3052.76|3059.48|3051.78|3060.46|3052.76|3058.52|3050.82|38
1645028520000|2022-02-16 16:22:00|3059.5|3051.8|3059.09|3051.39|3059.5|3051.8|3058.58|3050.88|30
1645028530000|2022-02-16 16:22:10|3059.34|3051.64|3058.61|3050.91|3059.61|3051.91|3057.28|3049.58|40
1645028540000|2022-02-16 16:22:20|3058.51|3050.81|3058.84|3051.14|3058.96|3051.26|3058.51|3050.81|39
1645028550000|2022-02-16 16:22:30|3058.85|3051.15|3060.46|3052.76|3060.46|3052.76|3058.81|3051.11|33
1645028560000|2022-02-16 16:22:40|3060.36|3052.66|3062.53|3054.83|3062.64|3054.94|3060.19|3052.49|32
1645028570000|2022-02-16 16:22:50|3061.97|3054.27|3063.88|3056.18|3063.98|3056.28|3061.97|3054.27|34
1645028580000|2022-02-16 16:23:00|3063.91|3056.21|3064.31|3056.61|3065.6|3057.9|3063.21|3055.51|38
1645028590000|2022-02-16 16:23:10|3064.67|3056.97|3064.75|3057.05|3065.26|3057.56|3064.31|3056.61|32
1645028600000|2022-02-16 16:23:20|3064.63|3056.93|3064.46|3056.76|3065.3|3057.6|3064.02|3056.32|35
1645028610000|2022-02-16 16:23:30|3064.53|3056.83|3064.29|3056.59|3065.14|3057.44|3063.91|3056.21|37
1645028620000|2022-02-16 16:23:40|3064.28|3056.58|3061.86|3054.16|3064.56|3056.86|3061.47|3053.77|32
1645028630000|2022-02-16 16:23:50|3061.88|3054.18|3062.31|3054.61|3062.57|3054.87|3061.44|3053.74|38
1645028640000|2022-02-16 16:24:00|3062.26|3054.56|3061.87|3054.17|3062.52|3054.82|3061.69|3053.99|25
1645028650000|2022-02-16 16:24:10|3061.88|3054.18|3062.17|3054.47|3062.18|3054.48|3061.63|3053.93|38
1645028660000|2022-02-16 16:24:20|3062.47|3054.77|3062.02|3054.32|3062.47|3054.77|3061.77|3054.07|37
1645028670000|2022-02-16 16:24:30|3062.09|3054.39|3062.73|3055.03|3062.77|3055.07|3061.84|3054.14|36
1645028680000|2022-02-16 16:24:40|3062.04|3054.34|3065.07|3057.37|3066|3058.3|3062.04|3054.34|37
1645028690000|2022-02-16 16:24:50|3065.08|3057.38|3065.99|3058.29|3066.12|3058.42|3064.28|3056.58|34
1645028700000|2022-02-16 16:25:00|3066.33|3058.63|3065.98|3058.28|3067.19|3059.49|3065.33|3057.63|35
1645028710000|2022-02-16 16:25:10|3066.01|3058.31|3066.63|3058.93|3066.86|3059.16|3066.01|3058.31|37
1645028720000|2022-02-16 16:25:20|3066.47|3058.77|3068.74|3061.04|3068.8|3061.1|3066.16|3058.46|36
1645028730000|2022-02-16 16:25:30|3068.8|3061.1|3068.94|3061.24|3069.36|3061.66|3068.69|3060.99|38
1645028740000|2022-02-16 16:25:40|3068.83|3061.13|3069.11|3061.41|3069.32|3061.62|3068.8|3061.1|32
1645028750000|2022-02-16 16:25:50|3069.13|3061.43|3068.69|3060.99|3069.13|3061.43|3068.43|3060.73|32
1645028760000|2022-02-16 16:26:00|3068.47|3060.77|3069.21|3061.51|3069.35|3061.65|3068.47|3060.77|34
1645028770000|2022-02-16 16:26:10|3069.28|3061.58|3069.21|3061.51|3069.44|3061.74|3069.09|3061.39|27
1645028780000|2022-02-16 16:26:20|3069.27|3061.57|3068.96|3061.26|3069.44|3061.74|3068.96|3061.26|21
1645028790000|2022-02-16 16:26:30|3069.33|3061.63|3068.71|3061.01|3069.33|3061.63|3068.36|3060.66|29
1645028800000|2022-02-16 16:26:40|3068.66|3060.96|3068.11|3060.41|3068.87|3061.17|3068.11|3060.41|32
1645028810000|2022-02-16 16:26:50|3068.12|3060.42|3068.56|3060.86|3068.62|3060.92|3068.11|3060.41|20
1645028820000|2022-02-16 16:27:00|3068.57|3060.87|3070.52|3062.82|3070.52|3062.82|3068.54|3060.84|31
1645028830000|2022-02-16 16:27:10|3070.55|3062.85|3070.89|3063.19|3070.89|3063.19|3069.93|3062.23|24
1645028840000|2022-02-16 16:27:20|3071.03|3063.33|3070.53|3062.83|3071.28|3063.58|3070.51|3062.81|31
1645028850000|2022-02-16 16:27:30|3070.71|3063.01|3070.14|3062.44|3071.73|3064.03|3069.66|3061.96|35
1645028860000|2022-02-16 16:27:40|3069.91|3062.21|3071.58|3063.88|3071.58|3063.88|3069.64|3061.94|24
1645028870000|2022-02-16 16:27:50|3071.04|3063.34|3070.94|3063.24|3071.31|3063.61|3069.65|3061.95|30
1645028880000|2022-02-16 16:28:00|3070.92|3063.22|3070.92|3063.22|3071.61|3063.91|3070.42|3062.72|28
1645028890000|2022-02-16 16:28:10|3070.95|3063.25|3070.79|3063.09|3072.33|3064.63|3070.59|3062.89|30
1645028900000|2022-02-16 16:28:20|3070.42|3062.72|3070.76|3063.06|3071.38|3063.68|3070.42|3062.72|22
1645028910000|2022-02-16 16:28:30|3071.46|3063.76|3072.4|3064.7|3072.4|3064.7|3070.78|3063.08|6
1645028920000|2022-02-16 16:28:40|3072.43|3064.73|3072.4|3064.7|3072.46|3064.76|3072.23|3064.53|11
1645028930000|2022-02-16 16:28:50|3072.43|3064.73|3072.3|3064.6|3072.44|3064.74|3072.23|3064.53|10
1645028940000|2022-02-16 16:29:00|3072.26|3064.56|3072.25|3064.55|3072.36|3064.66|3072.18|3064.48|21
1645028950000|2022-02-16 16:29:10|3072.22|3064.52|3071.6|3063.9|3072.34|3064.64|3071.35|3063.65|11
1645028960000|2022-02-16 16:29:20|3071.05|3063.35|3072.31|3064.61|3072.31|3064.61|3070.42|3062.72|11
1645028970000|2022-02-16 16:29:30|3072.29|3064.59|3072.26|3064.56|3072.3|3064.6|3070.88|3063.18|34
1645028980000|2022-02-16 16:29:40|3072.29|3064.59|3072.13|3064.43|3072.3|3064.6|3071.27|3063.57|21
1645028990000|2022-02-16 16:29:50|3071.66|3063.96|3072.7|3065|3072.7|3065|3071.66|3063.96|33
1645029000000|2022-02-16 16:30:00|3072.47|3064.77|3072.34|3064.64|3072.78|3065.08|3071.84|3064.14|37
1645029010000|2022-02-16 16:30:10|3072.47|3064.77|3071.94|3064.24|3072.47|3064.77|3071.13|3063.43|33
1645029020000|2022-02-16 16:30:20|3071.93|3064.23|3072.34|3064.64|3072.34|3064.64|3071.86|3064.16|30
1645029030000|2022-02-16 16:30:30|3072.39|3064.69|3073.6|3065.9|3073.6|3065.9|3072.33|3064.63|32
1645029040000|2022-02-16 16:30:40|3073.59|3065.89|3073.56|3065.86|3073.77|3066.07|3073.43|3065.73|36
1645029050000|2022-02-16 16:30:50|3073.58|3065.88|3073.73|3066.03|3073.74|3066.04|3073.55|3065.85|35
1645029060000|2022-02-16 16:31:00|3073.72|3066.02|3074.1|3066.4|3074.1|3066.4|3073.35|3065.65|28
1645029070000|2022-02-16 16:31:10|3074.13|3066.43|3074.1|3066.4|3074.24|3066.54|3073.67|3065.97|26
1645029080000|2022-02-16 16:31:20|3074.11|3066.41|3074.63|3066.93|3075.02|3067.32|3074|3066.3|24
1645029090000|2022-02-16 16:31:30|3074.49|3066.79|3077.54|3069.84|3077.69|3069.99|3074.49|3066.79|32
1645029100000|2022-02-16 16:31:40|3077.69|3069.99|3077.38|3069.68|3077.7|3070|3077.31|3069.61|30
1645029110000|2022-02-16 16:31:50|3077.43|3069.73|3075.02|3067.32|3077.48|3069.78|3074.97|3067.27|36
1645029120000|2022-02-16 16:32:00|3075.07|3067.37|3074.53|3066.83|3075.14|3067.44|3074.19|3066.49|33
1645029130000|2022-02-16 16:32:10|3074.68|3066.98|3075.72|3068.02|3075.82|3068.12|3074.58|3066.88|29
1645029140000|2022-02-16 16:32:20|3075.7|3068|3075.61|3067.91|3076.22|3068.52|3075.45|3067.75|35
1645029150000|2022-02-16 16:32:30|3075.91|3068.21|3074.29|3066.59|3075.91|3068.21|3074.29|3066.59|30
1645029160000|2022-02-16 16:32:40|3074.36|3066.66|3075.13|3067.43|3075.37|3067.67|3074.33|3066.63|36
1645029170000|2022-02-16 16:32:50|3075.12|3067.42|3075.2|3067.5|3075.32|3067.62|3074.9|3067.2|30
1645029180000|2022-02-16 16:33:00|3075.26|3067.56|3074.24|3066.54|3075.33|3067.63|3073.82|3066.12|31
1645029190000|2022-02-16 16:33:10|3074.02|3066.32|3072.69|3064.99|3074.1|3066.4|3072.56|3064.86|30
1645029200000|2022-02-16 16:33:20|3072.67|3064.97|3072.72|3065.02|3073.13|3065.43|3072.67|3064.97|25
1645029210000|2022-02-16 16:33:30|3072.87|3065.17|3073.85|3066.15|3073.9|3066.2|3072.87|3065.17|18
1645029220000|2022-02-16 16:33:40|3073.88|3066.18|3073.74|3066.04|3074.28|3066.58|3073.63|3065.93|31
1645029230000|2022-02-16 16:33:50|3073.77|3066.07|3072.92|3065.22|3073.88|3066.18|3072.92|3065.22|28
1645029240000|2022-02-16 16:34:00|3072.91|3065.21|3072.65|3064.95|3073.01|3065.31|3072.34|3064.64|35
1645029250000|2022-02-16 16:34:10|3072.68|3064.98|3073.42|3065.72|3073.59|3065.89|3072.68|3064.98|32
1645029260000|2022-02-16 16:34:20|3073.41|3065.71|3072.68|3064.98|3073.41|3065.71|3072.64|3064.94|28
1645029270000|2022-02-16 16:34:30|3072.72|3065.02|3072.77|3065.07|3073.08|3065.38|3072.71|3065.01|27
1645029280000|2022-02-16 16:34:40|3072.7|3065|3071.81|3064.11|3072.8|3065.1|3071.8|3064.1|27
1645029290000|2022-02-16 16:34:50|3071.68|3063.98|3071.32|3063.62|3071.78|3064.08|3070.97|3063.27|27
1645029300000|2022-02-16 16:35:00|3071.31|3063.61|3071.2|3063.5|3071.69|3063.99|3071.2|3063.5|17
1645029310000|2022-02-16 16:35:10|3071.18|3063.48|3070.8|3063.1|3071.51|3063.81|3070.8|3063.1|34
1645029320000|2022-02-16 16:35:20|3070.63|3062.93|3071.12|3063.42|3071.38|3063.68|3070.42|3062.72|30
1645029330000|2022-02-16 16:35:30|3071.13|3063.43|3071.13|3063.43|3071.24|3063.54|3070.86|3063.16|27
1645029340000|2022-02-16 16:35:40|3071.15|3063.45|3071.9|3064.2|3072.3|3064.6|3071.1|3063.4|28
1645029350000|2022-02-16 16:35:50|3072.35|3064.65|3073.65|3065.95|3073.66|3065.96|3071.98|3064.28|39
1645029360000|2022-02-16 16:36:00|3073.47|3065.77|3073.15|3065.45|3074.18|3066.48|3073.06|3065.36|25
1645029370000|2022-02-16 16:36:10|3072.35|3064.65|3073.46|3065.76|3073.56|3065.86|3072.35|3064.65|14
1645029380000|2022-02-16 16:36:20|3073.45|3065.75|3072.77|3065.07|3073.49|3065.79|3072.6|3064.9|35
1645029390000|2022-02-16 16:36:30|3073.64|3065.94|3073.77|3066.07|3073.99|3066.29|3073.39|3065.69|31
1645029400000|2022-02-16 16:36:40|3073.82|3066.12|3072.77|3065.07|3073.83|3066.13|3072.48|3064.78|29
1645029410000|2022-02-16 16:36:50|3073|3065.3|3073.75|3066.05|3073.93|3066.23|3072.77|3065.07|17
1645029420000|2022-02-16 16:37:00|3072.87|3065.17|3072.39|3064.69|3073.75|3066.05|3072.15|3064.45|23
1645029430000|2022-02-16 16:37:10|3072.42|3064.72|3070.95|3063.25|3072.42|3064.72|3070.44|3062.74|31
1645029440000|2022-02-16 16:37:20|3070.92|3063.22|3070.67|3062.97|3071.05|3063.35|3070.67|3062.97|33
1645029450000|2022-02-16 16:37:30|3070.77|3063.07|3071.01|3063.31|3071.05|3063.35|3070.74|3063.04|29
1645029460000|2022-02-16 16:37:40|3071|3063.3|3071.55|3063.85|3071.78|3064.08|3070.93|3063.23|26
1645029470000|2022-02-16 16:37:50|3071.64|3063.94|3071.92|3064.22|3071.97|3064.27|3071.21|3063.51|18
1645029480000|2022-02-16 16:38:00|3071.69|3063.99|3073.41|3065.71|3074.2|3066.5|3071.69|3063.99|35
1645029490000|2022-02-16 16:38:10|3073.54|3065.84|3073.92|3066.22|3074.14|3066.44|3073.34|3065.64|33
1645029500000|2022-02-16 16:38:20|3073.97|3066.27|3074.49|3066.79|3074.51|3066.81|3073.91|3066.21|34
1645029510000|2022-02-16 16:38:30|3074.57|3066.87|3074.85|3067.15|3074.94|3067.24|3073.91|3066.21|35
1645029520000|2022-02-16 16:38:40|3074.96|3067.26|3074.94|3067.24|3075.24|3067.54|3074.87|3067.17|28
1645029530000|2022-02-16 16:38:50|3075|3067.3|3075.14|3067.44|3075.18|3067.48|3074.85|3067.15|23
1645029540000|2022-02-16 16:39:00|3074.99|3067.29|3074.2|3066.5|3075.18|3067.48|3074.11|3066.41|33
1645029550000|2022-02-16 16:39:10|3074.21|3066.51|3074.18|3066.48|3074.42|3066.72|3074.03|3066.33|22
1645029560000|2022-02-16 16:39:20|3074.17|3066.47|3074.09|3066.39|3074.56|3066.86|3074.01|3066.31|27
1645029570000|2022-02-16 16:39:30|3074.27|3066.57|3072.98|3065.28|3074.27|3066.57|3072.83|3065.13|38
1645029580000|2022-02-16 16:39:40|3073|3065.3|3073.39|3065.69|3073.43|3065.73|3072.86|3065.16|25
1645029590000|2022-02-16 16:39:50|3073.38|3065.68|3073.81|3066.11|3074.07|3066.37|3073.38|3065.68|28
1645029600000|2022-02-16 16:40:00|3073.82|3066.12|3074.97|3067.27|3075.13|3067.43|3073.78|3066.08|26
1645029610000|2022-02-16 16:40:10|3074.88|3067.18|3074.58|3066.88|3075.08|3067.38|3074.58|3066.88|26
1645029620000|2022-02-16 16:40:20|3074.71|3067.01|3074.86|3067.16|3074.94|3067.24|3074.1|3066.4|24
1645029630000|2022-02-16 16:40:30|3074.96|3067.26|3074.83|3067.13|3074.98|3067.28|3074.65|3066.95|33
1645029640000|2022-02-16 16:40:40|3074.92|3067.22|3074.84|3067.14|3075.05|3067.35|3074.72|3067.02|32
1645029650000|2022-02-16 16:40:50|3074.72|3067.02|3074.85|3067.15|3075.12|3067.42|3074.62|3066.92|32
1645029660000|2022-02-16 16:41:00|3075.05|3067.35|3074.93|3067.23|3075.32|3067.62|3074.71|3067.01|25
1645029670000|2022-02-16 16:41:10|3074.94|3067.24|3074.88|3067.18|3075.32|3067.62|3074.85|3067.15|29
1645029680000|2022-02-16 16:41:20|3074.87|3067.17|3072.75|3065.05|3075.12|3067.42|3072.75|3065.05|28
1645029690000|2022-02-16 16:41:30|3072.77|3065.07|3073.06|3065.36|3073.06|3065.36|3072.67|3064.97|26
1645029700000|2022-02-16 16:41:40|3073.05|3065.35|3073|3065.3|3073.06|3065.36|3072.93|3065.23|7
1645029710000|2022-02-16 16:41:50|3073.07|3065.37|3072.4|3064.7|3073.07|3065.37|3072.17|3064.47|23
1645029720000|2022-02-16 16:42:00|3072.42|3064.72|3073|3065.3|3073.35|3065.65|3072.23|3064.53|20
1645029730000|2022-02-16 16:42:10|3073.01|3065.31|3073.28|3065.58|3073.51|3065.81|3072.8|3065.1|32
1645029740000|2022-02-16 16:42:20|3073.32|3065.62|3073.04|3065.34|3073.46|3065.76|3072.66|3064.96|25
1645029750000|2022-02-16 16:42:30|3072.84|3065.14|3072.99|3065.29|3073.16|3065.46|3072.3|3064.6|33
1645029760000|2022-02-16 16:42:40|3073|3065.3|3072.9|3065.2|3073.57|3065.87|3072.77|3065.07|35
1645029770000|2022-02-16 16:42:50|3072.98|3065.28|3073.26|3065.56|3073.52|3065.82|3072.89|3065.19|34
1645029780000|2022-02-16 16:43:00|3073.27|3065.57|3072.17|3064.47|3073.43|3065.73|3071.96|3064.26|33
1645029790000|2022-02-16 16:43:10|3072.26|3064.56|3071.97|3064.27|3072.33|3064.63|3071.38|3063.68|35
1645029800000|2022-02-16 16:43:20|3071.98|3064.28|3071.8|3064.1|3072.31|3064.61|3071.68|3063.98|31
1645029810000|2022-02-16 16:43:30|3071.81|3064.11|3072.7|3065|3072.76|3065.06|3071.75|3064.05|28
1645029820000|2022-02-16 16:43:40|3072.78|3065.08|3071.65|3063.95|3072.79|3065.09|3071.6|3063.9|28
1645029830000|2022-02-16 16:43:50|3071.57|3063.87|3071.63|3063.93|3071.86|3064.16|3071.41|3063.71|28
1645029840000|2022-02-16 16:44:00|3071.68|3063.98|3072.3|3064.6|3072.87|3065.17|3071.68|3063.98|34
1645029850000|2022-02-16 16:44:10|3072.12|3064.42|3071.16|3063.46|3072.24|3064.54|3070.64|3062.94|32
1645029860000|2022-02-16 16:44:20|3071.17|3063.47|3071.01|3063.31|3071.37|3063.67|3070.77|3063.07|34
1645029870000|2022-02-16 16:44:30|3070.96|3063.26|3071.87|3064.17|3072.01|3064.31|3070.88|3063.18|25
1645029880000|2022-02-16 16:44:40|3071.79|3064.09|3072|3064.3|3072.03|3064.33|3071.79|3064.09|27
1645029890000|2022-02-16 16:44:50|3071.87|3064.17|3072.41|3064.71|3072.44|3064.74|3071.87|3064.17|28
1645029900000|2022-02-16 16:45:00|3072.4|3064.7|3073.71|3066.01|3073.71|3066.01|3071.87|3064.17|33
1645029910000|2022-02-16 16:45:10|3073.67|3065.97|3074.52|3066.82|3074.52|3066.82|3073.67|3065.97|27
1645029920000|2022-02-16 16:45:20|3073.24|3065.54|3074.68|3066.98|3074.69|3066.99|3073.24|3065.54|29
1645029930000|2022-02-16 16:45:30|3074.96|3067.26|3074.39|3066.69|3074.96|3067.26|3074|3066.3|28
1645029940000|2022-02-16 16:45:40|3074.65|3066.95|3075.83|3068.13|3076.05|3068.35|3074.65|3066.95|20
1645029950000|2022-02-16 16:45:50|3075.84|3068.14|3075.79|3068.09|3076.03|3068.33|3075.38|3067.68|22
1645029960000|2022-02-16 16:46:00|3075.89|3068.19|3076.17|3068.47|3077.1|3069.4|3075.79|3068.09|29
1645029970000|2022-02-16 16:46:10|3076.43|3068.73|3076.71|3069.01|3076.95|3069.25|3076.3|3068.6|35
1645029980000|2022-02-16 16:46:20|3076.72|3069.02|3076.8|3069.1|3077.22|3069.52|3076.72|3069.02|34
1645029990000|2022-02-16 16:46:30|3076.79|3069.09|3077.29|3069.59|3077.46|3069.76|3076.79|3069.09|28
1645030000000|2022-02-16 16:46:40|3077.37|3069.67|3077.55|3069.85|3077.95|3070.25|3076.85|3069.15|24
1645030010000|2022-02-16 16:46:50|3077.52|3069.82|3076.94|3069.24|3077.97|3070.27|3076.79|3069.09|34
1645030020000|2022-02-16 16:47:00|3077.21|3069.51|3078.33|3070.63|3078.41|3070.71|3077.21|3069.51|31
1645030030000|2022-02-16 16:47:10|3078.3|3070.6|3078.1|3070.4|3078.36|3070.66|3077.92|3070.22|26
1645030040000|2022-02-16 16:47:20|3077.98|3070.28|3076.74|3069.04|3078.29|3070.59|3076.54|3068.84|35
1645030050000|2022-02-16 16:47:30|3076.73|3069.03|3077.66|3069.96|3078.01|3070.31|3076.63|3068.93|35
1645030060000|2022-02-16 16:47:40|3077.78|3070.08|3077.84|3070.14|3078.22|3070.52|3077.61|3069.91|35
1645030070000|2022-02-16 16:47:50|3077.86|3070.16|3078.14|3070.44|3078.14|3070.44|3077.59|3069.89|36
1645030080000|2022-02-16 16:48:00|3078.16|3070.46|3078.05|3070.35|3078.22|3070.52|3077.87|3070.17|23
1645030090000|2022-02-16 16:48:10|3078.09|3070.39|3078.32|3070.62|3078.32|3070.62|3077.88|3070.18|29
1645030100000|2022-02-16 16:48:20|3078.27|3070.57|3078.18|3070.48|3078.34|3070.64|3078.06|3070.36|27
1645030110000|2022-02-16 16:48:30|3078.27|3070.57|3078.18|3070.48|3078.84|3071.14|3078.18|3070.48|12
1645030120000|2022-02-16 16:48:40|3078.43|3070.73|3078.47|3070.77|3079|3071.3|3078.18|3070.48|35
1645030130000|2022-02-16 16:48:50|3078.41|3070.71|3078.33|3070.63|3078.49|3070.79|3077.98|3070.28|31
1645030140000|2022-02-16 16:49:00|3078.36|3070.66|3078.11|3070.41|3078.5|3070.8|3078.09|3070.39|29
1645030150000|2022-02-16 16:49:10|3078.63|3070.93|3078.92|3071.22|3079.19|3071.49|3077.97|3070.27|26
1645030160000|2022-02-16 16:49:20|3078.93|3071.23|3079.39|3071.69|3079.43|3071.73|3078.93|3071.23|28
1645030170000|2022-02-16 16:49:30|3079.37|3071.67|3079.33|3071.63|3079.37|3071.67|3079.25|3071.55|20
1645030180000|2022-02-16 16:49:40|3079.32|3071.62|3079.19|3071.49|3079.49|3071.79|3079.19|3071.49|27
1645030190000|2022-02-16 16:49:50|3079.27|3071.57|3080.86|3073.16|3081.12|3073.42|3079.27|3071.57|35
1645030200000|2022-02-16 16:50:00|3080.49|3072.79|3081.62|3073.92|3081.62|3073.92|3080.49|3072.79|36
1645030210000|2022-02-16 16:50:10|3081.34|3073.64|3083.44|3075.74|3083.64|3075.94|3081.34|3073.64|39
1645030220000|2022-02-16 16:50:20|3083.35|3075.65|3084.03|3076.33|3084.18|3076.48|3083.35|3075.65|26
1645030230000|2022-02-16 16:50:30|3084.06|3076.36|3083.86|3076.16|3084.26|3076.56|3083.61|3075.91|26
1645030240000|2022-02-16 16:50:40|3083.89|3076.19|3084.16|3076.46|3084.29|3076.59|3083.89|3076.19|26
1645030250000|2022-02-16 16:50:50|3084.19|3076.49|3084.91|3077.21|3085.03|3077.33|3084.19|3076.49|16
1645030260000|2022-02-16 16:51:00|3085|3077.3|3089.47|3081.77|3090.27|3082.57|3084.91|3077.21|27
1645030270000|2022-02-16 16:51:10|3089.4|3081.7|3087.79|3080.09|3089.59|3081.89|3086.95|3079.25|37
1645030280000|2022-02-16 16:51:20|3087.89|3080.19|3090.19|3082.49|3090.19|3082.49|3087.88|3080.18|30
1645030290000|2022-02-16 16:51:30|3090.23|3082.53|3091.8|3084.1|3092.03|3084.33|3090.19|3082.49|35
1645030300000|2022-02-16 16:51:40|3091.48|3083.78|3090.41|3082.71|3091.48|3083.78|3090.41|3082.71|34
1645030310000|2022-02-16 16:51:50|3090.37|3082.67|3090.67|3082.97|3090.95|3083.25|3090.19|3082.49|35
1645030320000|2022-02-16 16:52:00|3090.48|3082.78|3089.64|3081.94|3090.67|3082.97|3089.48|3081.78|34
1645030330000|2022-02-16 16:52:10|3089.58|3081.88|3087.44|3079.74|3089.58|3081.88|3087.44|3079.74|37
1645030340000|2022-02-16 16:52:20|3086.72|3079.02|3086.87|3079.17|3086.96|3079.26|3086.5|3078.8|36
1645030350000|2022-02-16 16:52:30|3086.88|3079.18|3087.41|3079.71|3087.82|3080.12|3086.88|3079.18|39
1645030360000|2022-02-16 16:52:40|3087.4|3079.7|3086.74|3079.04|3087.48|3079.78|3086.69|3078.99|37
1645030370000|2022-02-16 16:52:50|3086.95|3079.25|3086.96|3079.26|3087.05|3079.35|3086.65|3078.95|32
1645030380000|2022-02-16 16:53:00|3086.82|3079.12|3086.75|3079.05|3086.91|3079.21|3086.45|3078.75|28
1645030390000|2022-02-16 16:53:10|3086.7|3079|3087.74|3080.04|3088.34|3080.64|3086.67|3078.97|37
1645030400000|2022-02-16 16:53:20|3087.77|3080.07|3087.75|3080.05|3087.83|3080.13|3087.63|3079.93|31
1645030410000|2022-02-16 16:53:30|3087.73|3080.03|3087.73|3080.03|3087.89|3080.19|3087.57|3079.87|29
1645030420000|2022-02-16 16:53:40|3087.8|3080.1|3088.38|3080.68|3088.41|3080.71|3087.72|3080.02|33
1645030430000|2022-02-16 16:53:50|3088.37|3080.67|3088.56|3080.86|3088.56|3080.86|3087.93|3080.23|34
1645030440000|2022-02-16 16:54:00|3088.57|3080.87|3088.86|3081.16|3089.25|3081.55|3088.57|3080.87|31
1645030450000|2022-02-16 16:54:10|3088.78|3081.08|3089.33|3081.63|3089.4|3081.7|3088.1|3080.4|33
1645030460000|2022-02-16 16:54:20|3089.22|3081.52|3088.78|3081.08|3089.37|3081.67|3088.78|3081.08|28
1645030470000|2022-02-16 16:54:30|3088.81|3081.11|3088.59|3080.89|3088.88|3081.18|3088.25|3080.55|30
1645030480000|2022-02-16 16:54:40|3088.61|3080.91|3088.21|3080.51|3088.61|3080.91|3087.99|3080.29|29
1645030490000|2022-02-16 16:54:50|3088.31|3080.61|3087.75|3080.05|3088.65|3080.95|3087.75|3080.05|28
1645030500000|2022-02-16 16:55:00|3087.63|3079.93|3087.92|3080.22|3088.24|3080.54|3087.51|3079.81|32
1645030510000|2022-02-16 16:55:10|3087.93|3080.23|3088.83|3081.13|3088.84|3081.14|3087.93|3080.23|29
1645030520000|2022-02-16 16:55:20|3088.79|3081.09|3090.22|3082.52|3090.34|3082.64|3088.79|3081.09|32
1645030530000|2022-02-16 16:55:30|3090.18|3082.48|3090.18|3082.48|3090.25|3082.55|3089.94|3082.24|33
1645030540000|2022-02-16 16:55:40|3090.17|3082.47|3091.1|3083.4|3091.68|3083.98|3090.17|3082.47|28
1645030550000|2022-02-16 16:55:50|3091.05|3083.35|3090.09|3082.39|3091.24|3083.54|3090.09|3082.39|32
1645030560000|2022-02-16 16:56:00|3090.11|3082.41|3090.71|3083.01|3090.8|3083.1|3089.78|3082.08|32
1645030570000|2022-02-16 16:56:10|3090.56|3082.86|3089.57|3081.87|3090.56|3082.86|3088.83|3081.13|39
1645030580000|2022-02-16 16:56:20|3089.29|3081.59|3089.31|3081.61|3089.31|3081.61|3088.95|3081.25|29
1645030590000|2022-02-16 16:56:30|3089.28|3081.58|3090.04|3082.34|3090.69|3082.99|3089.28|3081.58|35
1645030600000|2022-02-16 16:56:40|3089.72|3082.02|3090.66|3082.96|3090.66|3082.96|3089.4|3081.7|31
1645030610000|2022-02-16 16:56:50|3090.8|3083.1|3090.34|3082.64|3092.85|3085.15|3089.87|3082.17|38
1645030620000|2022-02-16 16:57:00|3090.3|3082.6|3090.03|3082.33|3091.48|3083.78|3089.88|3082.18|40
1645030630000|2022-02-16 16:57:10|3090.1|3082.4|3090.07|3082.37|3090.65|3082.95|3090.07|3082.37|34
1645030640000|2022-02-16 16:57:20|3090.09|3082.39|3090.61|3082.91|3090.87|3083.17|3090.09|3082.39|34
1645030650000|2022-02-16 16:57:30|3090.63|3082.93|3090.78|3083.08|3091.17|3083.47|3090.56|3082.86|33
1645030660000|2022-02-16 16:57:40|3090.79|3083.09|3090.19|3082.49|3091.29|3083.59|3090.19|3082.49|30
1645030670000|2022-02-16 16:57:50|3090.31|3082.61|3090.26|3082.56|3090.49|3082.79|3090.06|3082.36|38
1645030680000|2022-02-16 16:58:00|3090.21|3082.51|3089.21|3081.51|3090.21|3082.51|3089.09|3081.39|32
1645030690000|2022-02-16 16:58:10|3089.01|3081.31|3088.76|3081.06|3089.49|3081.79|3088.59|3080.89|34
1645030700000|2022-02-16 16:58:20|3088.72|3081.02|3089.42|3081.72|3089.49|3081.79|3088.72|3081.02|28
1645030710000|2022-02-16 16:58:30|3089.37|3081.67|3088.94|3081.24|3089.37|3081.67|3088.94|3081.24|36
1645030720000|2022-02-16 16:58:40|3089.17|3081.47|3089.41|3081.71|3089.67|3081.97|3088.94|3081.24|37
1645030730000|2022-02-16 16:58:50|3089.36|3081.66|3089.29|3081.59|3089.36|3081.66|3088.5|3080.8|30
1645030740000|2022-02-16 16:59:00|3089.38|3081.68|3089.65|3081.95|3089.84|3082.14|3089.14|3081.44|31
1645030750000|2022-02-16 16:59:10|3089.45|3081.75|3090.27|3082.57|3090.27|3082.57|3089.42|3081.72|30
1645030760000|2022-02-16 16:59:20|3090.23|3082.53|3089.76|3082.06|3090.23|3082.53|3089.64|3081.94|30
1645030770000|2022-02-16 16:59:30|3089.71|3082.01|3088.86|3081.16|3089.71|3082.01|3088.79|3081.09|28
1645030780000|2022-02-16 16:59:40|3088.9|3081.2|3086.62|3078.92|3088.9|3081.2|3086.62|3078.92|39
1645030790000|2022-02-16 16:59:50|3086.65|3078.95|3086.38|3078.68|3086.86|3079.16|3085.66|3077.96|36
1645030800000|2022-02-16 17:00:00|3086.4|3078.7|3087.45|3079.75|3087.64|3079.94|3086.34|3078.64|35
1645030810000|2022-02-16 17:00:10|3087.32|3079.62|3086.74|3079.04|3087.53|3079.83|3086.74|3079.04|32
1645030820000|2022-02-16 17:00:20|3086.92|3079.22|3087.49|3079.79|3088.24|3080.54|3085.91|3078.21|36
1645030830000|2022-02-16 17:00:30|3087.53|3079.83|3087.51|3079.81|3087.97|3080.27|3087.1|3079.4|37
1645030840000|2022-02-16 17:00:40|3087.58|3079.88|3088.28|3080.58|3088.43|3080.73|3087.51|3079.81|33
1645030850000|2022-02-16 17:00:50|3088.54|3080.84|3088.12|3080.42|3088.7|3081|3087.47|3079.77|32
1645030860000|2022-02-16 17:01:00|3088.18|3080.48|3088.77|3081.07|3088.87|3081.17|3088.18|3080.48|32
1645030870000|2022-02-16 17:01:10|3088.91|3081.21|3089.13|3081.43|3090.59|3082.89|3088.65|3080.95|37
1645030880000|2022-02-16 17:01:20|3089.24|3081.54|3090|3082.3|3090.14|3082.44|3089.24|3081.54|31
1645030890000|2022-02-16 17:01:30|3090.11|3082.41|3089.52|3081.82|3090.16|3082.46|3089.2|3081.5|34
1645030900000|2022-02-16 17:01:40|3089.59|3081.89|3090.22|3082.52|3090.22|3082.52|3089.38|3081.68|31
1645030910000|2022-02-16 17:01:50|3090.08|3082.38|3089.03|3081.33|3090.2|3082.5|3088.66|3080.96|37
1645030920000|2022-02-16 17:02:00|3089.06|3081.36|3088.97|3081.27|3089.63|3081.93|3088.53|3080.83|30
1645030930000|2022-02-16 17:02:10|3088.95|3081.25|3088.67|3080.97|3088.97|3081.27|3088.56|3080.86|24
1645030940000|2022-02-16 17:02:20|3088.62|3080.92|3088.3|3080.6|3088.62|3080.92|3088.22|3080.52|28
1645030950000|2022-02-16 17:02:30|3088.38|3080.68|3088.75|3081.05|3088.92|3081.22|3088.38|3080.68|26
1645030960000|2022-02-16 17:02:40|3088.69|3080.99|3088.91|3081.21|3089.17|3081.47|3088.48|3080.78|31
1645030970000|2022-02-16 17:02:50|3088.96|3081.26|3088.05|3080.35|3089.04|3081.34|3088.05|3080.35|25
1645030980000|2022-02-16 17:03:00|3088.06|3080.36|3087.98|3080.28|3088.23|3080.53|3087.9|3080.2|26
1645030990000|2022-02-16 17:03:10|3088.09|3080.39|3088.34|3080.64|3088.35|3080.65|3087.85|3080.15|22
1645031000000|2022-02-16 17:03:20|3088.38|3080.68|3088.2|3080.5|3088.53|3080.83|3088.2|3080.5|22
1645031010000|2022-02-16 17:03:30|3088.36|3080.66|3088.08|3080.38|3088.36|3080.66|3087.86|3080.16|17
1645031020000|2022-02-16 17:03:40|3088.07|3080.37|3088.44|3080.74|3088.61|3080.91|3088.05|3080.35|17
1645031030000|2022-02-16 17:03:50|3088.43|3080.73|3088.63|3080.93|3088.63|3080.93|3088.28|3080.58|14
1645031040000|2022-02-16 17:04:00|3088.61|3080.91|3088.79|3081.09|3088.79|3081.09|3088.32|3080.62|21
1645031050000|2022-02-16 17:04:10|3088.96|3081.26|3089.08|3081.38|3089.15|3081.45|3088.73|3081.03|36
1645031060000|2022-02-16 17:04:20|3088.98|3081.28|3088.37|3080.67|3088.99|3081.29|3088.03|3080.33|22
1645031070000|2022-02-16 17:04:30|3088.22|3080.52|3088.64|3080.94|3088.7|3081|3088.08|3080.38|14
1645031080000|2022-02-16 17:04:40|3088.65|3080.95|3087.09|3079.39|3088.65|3080.95|3087.09|3079.39|32
1645031090000|2022-02-16 17:04:50|3087.43|3079.73|3087.7|3080|3087.7|3080|3086.91|3079.21|32
1645031100000|2022-02-16 17:05:00|3087.69|3079.99|3087.5|3079.8|3087.69|3079.99|3087.18|3079.48|26
1645031110000|2022-02-16 17:05:10|3087.46|3079.76|3087.38|3079.68|3087.53|3079.83|3087.34|3079.64|21
1645031120000|2022-02-16 17:05:20|3087.37|3079.67|3086.98|3079.28|3087.48|3079.78|3086.57|3078.87|32
1645031130000|2022-02-16 17:05:30|3086.84|3079.14|3086.69|3078.99|3087.21|3079.51|3086.64|3078.94|31
1645031140000|2022-02-16 17:05:40|3086.75|3079.05|3086.9|3079.2|3087.14|3079.44|3086.74|3079.04|27
1645031150000|2022-02-16 17:05:50|3086.74|3079.04|3086.7|3079|3086.96|3079.26|3086.15|3078.45|28
1645031160000|2022-02-16 17:06:00|3086.75|3079.05|3085.36|3077.66|3087.11|3079.41|3085.36|3077.66|36
1645031170000|2022-02-16 17:06:10|3085.53|3077.83|3085.55|3077.85|3086.1|3078.4|3084.96|3077.26|34
1645031180000|2022-02-16 17:06:20|3085.62|3077.92|3085.89|3078.19|3086.03|3078.33|3085.62|3077.92|28
1645031190000|2022-02-16 17:06:30|3086|3078.3|3085.82|3078.12|3086.33|3078.63|3085.66|3077.96|29
1645031200000|2022-02-16 17:06:40|3085.83|3078.13|3085.76|3078.06|3086.07|3078.37|3085.53|3077.83|28
1645031210000|2022-02-16 17:06:50|3085.79|3078.09|3086.38|3078.68|3086.58|3078.88|3085.73|3078.03|26
1645031220000|2022-02-16 17:07:00|3086.32|3078.62|3086.11|3078.41|3086.38|3078.68|3085.96|3078.26|25
1645031230000|2022-02-16 17:07:10|3086.26|3078.56|3086.64|3078.94|3086.69|3078.99|3085.97|3078.27|28
1645031240000|2022-02-16 17:07:20|3086.69|3078.99|3086.77|3079.07|3086.77|3079.07|3085.67|3077.97|23
1645031250000|2022-02-16 17:07:30|3086.76|3079.06|3086.75|3079.05|3086.76|3079.06|3086.2|3078.5|31
1645031260000|2022-02-16 17:07:40|3086.79|3079.09|3085.82|3078.12|3086.81|3079.11|3085.82|3078.12|27
1645031270000|2022-02-16 17:07:50|3085.8|3078.1|3086.52|3078.82|3086.77|3079.07|3085.8|3078.1|33
1645031280000|2022-02-16 17:08:00|3086.55|3078.85|3086.27|3078.57|3086.55|3078.85|3085.66|3077.96|26
1645031290000|2022-02-16 17:08:10|3086.3|3078.6|3085.86|3078.16|3086.3|3078.6|3085.55|3077.85|24
1645031300000|2022-02-16 17:08:20|3085.96|3078.26|3085.92|3078.22|3086.09|3078.39|3085.64|3077.94|27
1645031310000|2022-02-16 17:08:30|3085.91|3078.21|3085.99|3078.29|3086.14|3078.44|3085.48|3077.78|27
1645031320000|2022-02-16 17:08:40|3085.94|3078.24|3086.08|3078.38|3086.11|3078.41|3085.58|3077.88|29
1645031330000|2022-02-16 17:08:50|3086.03|3078.33|3085.39|3077.69|3086.05|3078.35|3085.32|3077.62|32
1645031340000|2022-02-16 17:09:00|3085.46|3077.76|3085.11|3077.41|3085.63|3077.93|3085.05|3077.35|31
1645031350000|2022-02-16 17:09:10|3085.09|3077.39|3084.73|3077.03|3085.14|3077.44|3084.02|3076.32|34
1645031360000|2022-02-16 17:09:20|3084.75|3077.05|3084.93|3077.23|3084.95|3077.25|3084.41|3076.71|28
1645031370000|2022-02-16 17:09:30|3084.72|3077.02|3084.84|3077.14|3085.09|3077.39|3084.63|3076.93|25
1645031380000|2022-02-16 17:09:40|3084.88|3077.18|3084.83|3077.13|3084.88|3077.18|3084.36|3076.66|26
1645031390000|2022-02-16 17:09:50|3084.75|3077.05|3084.39|3076.69|3084.91|3077.21|3084.32|3076.62|30
1645031400000|2022-02-16 17:10:00|3084.62|3076.92|3084.85|3077.15|3084.95|3077.25|3084.36|3076.66|25
1645031410000|2022-02-16 17:10:10|3084.89|3077.19|3084.85|3077.15|3084.95|3077.25|3084.58|3076.88|29
1645031420000|2022-02-16 17:10:20|3084.73|3077.03|3086.31|3078.61|3086.66|3078.96|3084.73|3077.03|30
1645031430000|2022-02-16 17:10:30|3086.47|3078.77|3086.14|3078.44|3086.47|3078.77|3085.94|3078.24|31
1645031440000|2022-02-16 17:10:40|3086.13|3078.43|3084.85|3077.15|3086.45|3078.75|3084.66|3076.96|35
1645031450000|2022-02-16 17:10:50|3084.9|3077.2|3084.72|3077.02|3084.96|3077.26|3084.42|3076.72|39
1645031460000|2022-02-16 17:11:00|3084.7|3077|3085.5|3077.8|3085.5|3077.8|3084.7|3077|30
1645031470000|2022-02-16 17:11:10|3085.51|3077.81|3084.86|3077.16|3085.8|3078.1|3084.85|3077.15|36
1645031480000|2022-02-16 17:11:20|3084.98|3077.28|3085.29|3077.59|3085.29|3077.59|3084.98|3077.28|27
1645031490000|2022-02-16 17:11:30|3085.25|3077.55|3084.54|3076.84|3085.3|3077.6|3084.53|3076.83|29
1645031500000|2022-02-16 17:11:40|3084.55|3076.85|3083.93|3076.23|3084.86|3077.16|3083.93|3076.23|26
1645031510000|2022-02-16 17:11:50|3083.95|3076.25|3084.22|3076.52|3084.22|3076.52|3083.95|3076.25|19
1645031520000|2022-02-16 17:12:00|3083.94|3076.24|3084.37|3076.67|3084.54|3076.84|3083.94|3076.24|25
1645031530000|2022-02-16 17:12:10|3084.4|3076.7|3084.84|3077.14|3085.06|3077.36|3084.19|3076.49|29
1645031540000|2022-02-16 17:12:20|3084.83|3077.13|3084.58|3076.88|3084.94|3077.24|3084.58|3076.88|20
1645031550000|2022-02-16 17:12:30|3084.68|3076.98|3085.08|3077.38|3085.18|3077.48|3084.47|3076.77|33
1645031560000|2022-02-16 17:12:40|3085.06|3077.36|3085.06|3077.36|3085.22|3077.52|3085|3077.3|20
1645031570000|2022-02-16 17:12:50|3085.1|3077.4|3085.05|3077.35|3085.17|3077.47|3085.02|3077.32|34
1645031580000|2022-02-16 17:13:00|3085.06|3077.36|3085.12|3077.42|3085.3|3077.6|3084.97|3077.27|29
1645031590000|2022-02-16 17:13:10|3085.07|3077.37|3084.25|3076.55|3085.22|3077.52|3084.17|3076.47|32
1645031600000|2022-02-16 17:13:20|3084.19|3076.49|3084.37|3076.67|3084.53|3076.83|3084.1|3076.4|24
1645031610000|2022-02-16 17:13:30|3084.35|3076.65|3083.51|3075.81|3084.36|3076.66|3083.51|3075.81|33
1645031620000|2022-02-16 17:13:40|3083.47|3075.77|3084|3076.3|3084|3076.3|3083.37|3075.67|22
1645031630000|2022-02-16 17:13:50|3084.01|3076.31|3083.82|3076.12|3084.01|3076.31|3083.72|3076.02|33
1645031640000|2022-02-16 17:14:00|3083.79|3076.09|3081.69|3073.99|3083.8|3076.1|3081.58|3073.88|34
1645031650000|2022-02-16 17:14:10|3081.68|3073.98|3081.03|3073.33|3081.72|3074.02|3081.03|3073.33|23
1645031660000|2022-02-16 17:14:20|3081.07|3073.37|3081.57|3073.87|3081.57|3073.87|3080.9|3073.2|20
1645031670000|2022-02-16 17:14:30|3081.55|3073.85|3081.28|3073.58|3081.62|3073.92|3081.28|3073.58|21
1645031680000|2022-02-16 17:14:40|3081.06|3073.36|3080.12|3072.42|3081.06|3073.36|3079.74|3072.04|37
1645031690000|2022-02-16 17:14:50|3080.19|3072.49|3079.6|3071.9|3080.19|3072.49|3079.5|3071.8|32
1645031700000|2022-02-16 17:15:00|3079.82|3072.12|3080.56|3072.86|3080.74|3073.04|3079.82|3072.12|33
1645031710000|2022-02-16 17:15:10|3080.55|3072.85|3080.7|3073|3080.81|3073.11|3080.55|3072.85|37
1645031720000|2022-02-16 17:15:20|3080.83|3073.13|3081.09|3073.39|3081.38|3073.68|3080.53|3072.83|37
1645031730000|2022-02-16 17:15:30|3080.89|3073.19|3081.61|3073.91|3081.64|3073.94|3080.57|3072.87|36
1645031740000|2022-02-16 17:15:40|3081.63|3073.93|3081.2|3073.5|3081.65|3073.95|3080.82|3073.12|25
1645031750000|2022-02-16 17:15:50|3081.19|3073.49|3081.01|3073.31|3081.19|3073.49|3080.37|3072.67|38
1645031760000|2022-02-16 17:16:00|3080.8|3073.1|3081.27|3073.57|3081.27|3073.57|3080.74|3073.04|24
1645031770000|2022-02-16 17:16:10|3081.16|3073.46|3081.82|3074.12|3081.96|3074.26|3081.16|3073.46|27
1645031780000|2022-02-16 17:16:20|3081.65|3073.95|3082.31|3074.61|3083.7|3076|3081.63|3073.93|30
1645031790000|2022-02-16 17:16:30|3082.86|3075.16|3084.19|3076.49|3084.41|3076.71|3082.09|3074.39|33
1645031800000|2022-02-16 17:16:40|3084.83|3077.13|3084.83|3077.13|3085.3|3077.6|3084.51|3076.81|29
1645031810000|2022-02-16 17:16:50|3084.97|3077.27|3084.75|3077.05|3085.4|3077.7|3084.19|3076.49|35
1645031820000|2022-02-16 17:17:00|3084.73|3077.03|3086.21|3078.51|3086.63|3078.93|3084.53|3076.83|35
1645031830000|2022-02-16 17:17:10|3086.22|3078.52|3084.89|3077.19|3086.22|3078.52|3084.73|3077.03|35
1645031840000|2022-02-16 17:17:20|3084.88|3077.18|3085.06|3077.36|3085.34|3077.64|3084.83|3077.13|25
1645031850000|2022-02-16 17:17:30|3084.9|3077.2|3084.76|3077.06|3085.18|3077.48|3084.64|3076.94|30
1645031860000|2022-02-16 17:17:40|3084.65|3076.95|3084.31|3076.61|3085.71|3078.01|3084.31|3076.61|40
1645031870000|2022-02-16 17:17:50|3084.29|3076.59|3084.09|3076.39|3084.46|3076.76|3083.91|3076.21|23
1645031880000|2022-02-16 17:18:00|3083.99|3076.29|3083.67|3075.97|3084.25|3076.55|3082.79|3075.09|21
1645031890000|2022-02-16 17:18:10|3083.63|3075.93|3082.7|3075|3084.17|3076.47|3082.7|3075|35
1645031900000|2022-02-16 17:18:20|3082.62|3074.92|3083.15|3075.45|3083.56|3075.86|3082.41|3074.71|33
1645031910000|2022-02-16 17:18:30|3083.11|3075.41|3082.85|3075.15|3083.41|3075.71|3082.85|3075.15|27
1645031920000|2022-02-16 17:18:40|3082.87|3075.17|3083.17|3075.47|3083.18|3075.48|3082.63|3074.93|28
1645031930000|2022-02-16 17:18:50|3083.18|3075.48|3082.86|3075.16|3084.03|3076.33|3082.79|3075.09|34
1645031940000|2022-02-16 17:19:00|3082.97|3075.27|3083.6|3075.9|3083.62|3075.92|3082.87|3075.17|32
1645031950000|2022-02-16 17:19:10|3083.62|3075.92|3083.73|3076.03|3083.83|3076.13|3082.96|3075.26|28
1645031960000|2022-02-16 17:19:20|3083.77|3076.07|3083.81|3076.11|3084.28|3076.58|3083.64|3075.94|27
1645031970000|2022-02-16 17:19:30|3083.86|3076.16|3083.87|3076.17|3083.97|3076.27|3083.7|3076|31
1645031980000|2022-02-16 17:19:40|3083.86|3076.16|3083.86|3076.16|3083.97|3076.27|3083.58|3075.88|31
1645031990000|2022-02-16 17:19:50|3083.84|3076.14|3084.16|3076.46|3084.18|3076.48|3083.82|3076.12|25
1645032000000|2022-02-16 17:20:00|3083.93|3076.23|3084.85|3077.15|3085.11|3077.41|3083.84|3076.14|27
1645032010000|2022-02-16 17:20:10|3084.87|3077.17|3084.48|3076.78|3085.14|3077.44|3084.28|3076.58|35
1645032020000|2022-02-16 17:20:20|3084.43|3076.73|3084.39|3076.69|3084.55|3076.85|3084.34|3076.64|23
1645032030000|2022-02-16 17:20:30|3084.35|3076.65|3084.36|3076.66|3084.79|3077.09|3084.22|3076.52|34
1645032040000|2022-02-16 17:20:40|3084.34|3076.64|3085.01|3077.31|3085.08|3077.38|3084.19|3076.49|25
1645032050000|2022-02-16 17:20:50|3085.02|3077.32|3085.06|3077.36|3085.17|3077.47|3085.01|3077.31|18
1645032060000|2022-02-16 17:21:00|3085.03|3077.33|3085.86|3078.16|3085.87|3078.17|3084.96|3077.26|29
1645032070000|2022-02-16 17:21:10|3085.87|3078.17|3084.96|3077.26|3085.9|3078.2|3084.78|3077.08|35
1645032080000|2022-02-16 17:21:20|3084.81|3077.11|3083.69|3075.99|3084.81|3077.11|3083.34|3075.64|26
1645032090000|2022-02-16 17:21:30|3083.64|3075.94|3083.52|3075.82|3083.64|3075.94|3083.26|3075.56|23
1645032100000|2022-02-16 17:21:40|3083.37|3075.67|3083.68|3075.98|3084.18|3076.48|3083.31|3075.61|27
1645032110000|2022-02-16 17:21:50|3083.69|3075.99|3083.58|3075.88|3084.04|3076.34|3083.45|3075.75|28
1645032120000|2022-02-16 17:22:00|3083.55|3075.85|3084.88|3077.18|3085.12|3077.42|3083.54|3075.84|30
1645032130000|2022-02-16 17:22:10|3084.87|3077.17|3085.05|3077.35|3085.09|3077.39|3084.84|3077.14|25
1645032140000|2022-02-16 17:22:20|3084.97|3077.27|3085.01|3077.31|3085.16|3077.46|3084.75|3077.05|31
1645032150000|2022-02-16 17:22:30|3085.09|3077.39|3085.1|3077.4|3085.1|3077.4|3084.73|3077.03|28
1645032160000|2022-02-16 17:22:40|3085.07|3077.37|3085.19|3077.49|3085.19|3077.49|3084.7|3077|32
1645032170000|2022-02-16 17:22:50|3085.14|3077.44|3085.03|3077.33|3085.15|3077.45|3084.88|3077.18|18
1645032180000|2022-02-16 17:23:00|3084.95|3077.25|3083.78|3076.08|3084.95|3077.25|3083.78|3076.08|30
1645032190000|2022-02-16 17:23:10|3083.94|3076.24|3083.73|3076.03|3083.94|3076.24|3083.59|3075.89|12
1645032200000|2022-02-16 17:23:20|3084.19|3076.49|3084.67|3076.97|3085.02|3077.32|3084.19|3076.49|24
1645032210000|2022-02-16 17:23:30|3084.35|3076.65|3085.02|3077.32|3085.08|3077.38|3084.22|3076.52|28
1645032220000|2022-02-16 17:23:40|3085.06|3077.36|3083.44|3075.74|3085.16|3077.46|3083.32|3075.62|37
1645032230000|2022-02-16 17:23:50|3083.43|3075.73|3083.39|3075.69|3083.66|3075.96|3083.34|3075.64|27
1645032240000|2022-02-16 17:24:00|3083.62|3075.92|3082.03|3074.33|3083.86|3076.16|3081.9|3074.2|32
1645032250000|2022-02-16 17:24:10|3081.99|3074.29|3082.89|3075.19|3083.09|3075.39|3081.92|3074.22|28
1645032260000|2022-02-16 17:24:20|3082.81|3075.11|3082.1|3074.4|3082.81|3075.11|3081.16|3073.46|30
1645032270000|2022-02-16 17:24:30|3082.19|3074.49|3080.4|3072.7|3082.3|3074.6|3080.4|3072.7|32
1645032280000|2022-02-16 17:24:40|3080.51|3072.81|3082.16|3074.46|3082.52|3074.82|3080.51|3072.81|38
1645032290000|2022-02-16 17:24:50|3082.19|3074.49|3082.49|3074.79|3082.49|3074.79|3081.9|3074.2|25
1645032300000|2022-02-16 17:25:00|3082.48|3074.78|3081.67|3073.97|3082.61|3074.91|3081.61|3073.91|21
1645032310000|2022-02-16 17:25:10|3081.74|3074.04|3082.2|3074.5|3082.64|3074.94|3081.74|3074.04|28
1645032320000|2022-02-16 17:25:20|3082.18|3074.48|3082.37|3074.67|3082.66|3074.96|3082.18|3074.48|31
1645032330000|2022-02-16 17:25:30|3082.28|3074.58|3083.01|3075.31|3083.1|3075.4|3082.27|3074.57|31
1645032340000|2022-02-16 17:25:40|3083.18|3075.48|3083.3|3075.6|3083.42|3075.72|3083.1|3075.4|31
1645032350000|2022-02-16 17:25:50|3083.37|3075.67|3083.92|3076.22|3083.94|3076.24|3083.26|3075.56|27
1645032360000|2022-02-16 17:26:00|3083.87|3076.17|3084.25|3076.55|3084.36|3076.66|3083.66|3075.96|33
1645032370000|2022-02-16 17:26:10|3084.27|3076.57|3084.56|3076.86|3084.99|3077.29|3083.85|3076.15|33
1645032380000|2022-02-16 17:26:20|3084.58|3076.88|3083.69|3075.99|3084.75|3077.05|3083.66|3075.96|28
1645032390000|2022-02-16 17:26:30|3083.71|3076.01|3085.02|3077.32|3085.02|3077.32|3083.69|3075.99|33
1645032400000|2022-02-16 17:26:40|3084.96|3077.26|3084.8|3077.1|3085.08|3077.38|3084.4|3076.7|31
1645032410000|2022-02-16 17:26:50|3084.82|3077.12|3084.55|3076.85|3084.83|3077.13|3084.28|3076.58|23
1645032420000|2022-02-16 17:27:00|3084.38|3076.68|3084.77|3077.07|3084.83|3077.13|3084.21|3076.51|30
1645032430000|2022-02-16 17:27:10|3084.7|3077|3085.41|3077.71|3085.75|3078.05|3084.7|3077|30
1645032440000|2022-02-16 17:27:20|3085.35|3077.65|3085.79|3078.09|3085.88|3078.18|3085.14|3077.44|34
1645032450000|2022-02-16 17:27:30|3085.83|3078.13|3086.76|3079.06|3086.77|3079.07|3085.8|3078.1|34
1645032460000|2022-02-16 17:27:40|3086.78|3079.08|3087.07|3079.37|3087.46|3079.76|3086.78|3079.08|35
1645032470000|2022-02-16 17:27:50|3086.61|3078.91|3088.35|3080.65|3088.39|3080.69|3086.53|3078.83|39
1645032480000|2022-02-16 17:28:00|3088.34|3080.64|3087.56|3079.86|3088.43|3080.73|3086.4|3078.7|36
1645032490000|2022-02-16 17:28:10|3087.62|3079.92|3088.6|3080.9|3088.6|3080.9|3087.62|3079.92|37
1645032500000|2022-02-16 17:28:20|3088.46|3080.76|3088.65|3080.95|3088.67|3080.97|3088.38|3080.68|28
1645032510000|2022-02-16 17:28:30|3088.52|3080.82|3088.58|3080.88|3089.1|3081.4|3087.91|3080.21|35
1645032520000|2022-02-16 17:28:40|3088.37|3080.67|3088.55|3080.85|3089.04|3081.34|3088.37|3080.67|35
1645032530000|2022-02-16 17:28:50|3088.51|3080.81|3087.38|3079.68|3088.51|3080.81|3087.18|3079.48|34
1645032540000|2022-02-16 17:29:00|3087.54|3079.84|3088.05|3080.35|3088.6|3080.9|3087.53|3079.83|22
1645032550000|2022-02-16 17:29:10|3088.2|3080.5|3087.22|3079.52|3088.2|3080.5|3087.21|3079.51|31
1645032560000|2022-02-16 17:29:20|3087.37|3079.67|3087.59|3079.89|3088.05|3080.35|3087.28|3079.58|35
1645032570000|2022-02-16 17:29:30|3087.74|3080.04|3088.22|3080.52|3088.27|3080.57|3087.74|3080.04|27
1645032580000|2022-02-16 17:29:40|3088.25|3080.55|3088.24|3080.54|3088.3|3080.6|3088.12|3080.42|27
1645032590000|2022-02-16 17:29:50|3088.27|3080.57|3087.71|3080.01|3088.27|3080.57|3087.3|3079.6|26
1645032600000|2022-02-16 17:30:00|3087.72|3080.02|3087.07|3079.37|3088.09|3080.39|3086.83|3079.13|35
1645032610000|2022-02-16 17:30:10|3086.89|3079.19|3086.58|3078.88|3087.13|3079.43|3086.15|3078.45|28
1645032620000|2022-02-16 17:30:20|3086.54|3078.84|3086.55|3078.85|3086.56|3078.86|3086.14|3078.44|27
1645032630000|2022-02-16 17:30:30|3086.49|3078.79|3086.13|3078.43|3086.64|3078.94|3085.76|3078.06|30
1645032640000|2022-02-16 17:30:40|3086.15|3078.45|3084.42|3076.72|3086.15|3078.45|3083.99|3076.29|25
1645032650000|2022-02-16 17:30:50|3084.39|3076.69|3083.58|3075.88|3084.39|3076.69|3082.78|3075.08|35
1645032660000|2022-02-16 17:31:00|3083.56|3075.86|3083.36|3075.66|3084.1|3076.4|3083.29|3075.59|39
1645032670000|2022-02-16 17:31:10|3083.38|3075.68|3082.17|3074.47|3083.38|3075.68|3082.16|3074.46|39
1645032680000|2022-02-16 17:31:20|3082.27|3074.57|3082.85|3075.15|3083.48|3075.78|3082.21|3074.51|35
1645032690000|2022-02-16 17:31:30|3082.71|3075.01|3082.03|3074.33|3082.83|3075.13|3081.99|3074.29|32
1645032700000|2022-02-16 17:31:40|3081.9|3074.2|3081.2|3073.5|3081.93|3074.23|3081.05|3073.35|33
1645032710000|2022-02-16 17:31:50|3081.25|3073.55|3082.09|3074.39|3082.27|3074.57|3081.17|3073.47|27
1645032720000|2022-02-16 17:32:00|3081.75|3074.05|3080.26|3072.56|3081.93|3074.23|3079.37|3071.67|37
1645032730000|2022-02-16 17:32:10|3080.29|3072.59|3080.34|3072.64|3081.88|3074.18|3080.29|3072.59|39
1645032740000|2022-02-16 17:32:20|3080.35|3072.65|3080.85|3073.15|3081.27|3073.57|3080.26|3072.56|34
1645032750000|2022-02-16 17:32:30|3080.84|3073.14|3080.99|3073.29|3081.14|3073.44|3080.5|3072.8|35
1645032760000|2022-02-16 17:32:40|3080.96|3073.26|3080.69|3072.99|3081.24|3073.54|3080.27|3072.57|33
1645032770000|2022-02-16 17:32:50|3080.75|3073.05|3080.59|3072.89|3080.96|3073.26|3080.27|3072.57|26
1645032780000|2022-02-16 17:33:00|3080.72|3073.02|3078.44|3070.74|3080.77|3073.07|3078.14|3070.44|33
1645032790000|2022-02-16 17:33:10|3078.54|3070.84|3077.3|3069.6|3079.13|3071.43|3077.3|3069.6|35
1645032800000|2022-02-16 17:33:20|3077.16|3069.46|3076.68|3068.98|3077.53|3069.83|3076.57|3068.87|28
1645032810000|2022-02-16 17:33:30|3076.6|3068.9|3076.61|3068.91|3076.8|3069.1|3075.35|3067.65|34
1645032820000|2022-02-16 17:33:40|3076.58|3068.88|3076.55|3068.85|3076.96|3069.26|3076.06|3068.36|34
1645032830000|2022-02-16 17:33:50|3076.64|3068.94|3077.23|3069.53|3077.39|3069.69|3076.64|3068.94|32
1645032840000|2022-02-16 17:34:00|3077.26|3069.56|3076.64|3068.94|3077.29|3069.59|3076.52|3068.82|32
1645032850000|2022-02-16 17:34:10|3076.65|3068.95|3075.72|3068.02|3077.1|3069.4|3075.5|3067.8|37
1645032860000|2022-02-16 17:34:20|3075.81|3068.11|3077.32|3069.62|3077.38|3069.68|3075.81|3068.11|39
1645032870000|2022-02-16 17:34:30|3077.33|3069.63|3075.51|3067.81|3077.36|3069.66|3075.46|3067.76|32
1645032880000|2022-02-16 17:34:40|3075.4|3067.7|3074.81|3067.11|3076.12|3068.42|3074.81|3067.11|33
1645032890000|2022-02-16 17:34:50|3074.71|3067.01|3074.65|3066.95|3075.6|3067.9|3074.36|3066.66|35
1645032900000|2022-02-16 17:35:00|3074.66|3066.96|3075.15|3067.45|3075.31|3067.61|3074.39|3066.69|39
1645032910000|2022-02-16 17:35:10|3075.22|3067.52|3075.59|3067.89|3076.01|3068.31|3075.1|3067.4|34
1645032920000|2022-02-16 17:35:20|3075.91|3068.21|3075.37|3067.67|3075.91|3068.21|3075.05|3067.35|36
1645032930000|2022-02-16 17:35:30|3075.32|3067.62|3076.14|3068.44|3076.14|3068.44|3075.32|3067.62|31
1645032940000|2022-02-16 17:35:40|3076.17|3068.47|3075.21|3067.51|3076.17|3068.47|3075.02|3067.32|38
1645032950000|2022-02-16 17:35:50|3075.11|3067.41|3075.45|3067.75|3075.51|3067.81|3074.73|3067.03|35
1645032960000|2022-02-16 17:36:00|3075.36|3067.66|3074.79|3067.09|3075.95|3068.25|3074.79|3067.09|31
1645032970000|2022-02-16 17:36:10|3074.86|3067.16|3074.87|3067.17|3075.18|3067.48|3074.67|3066.97|25
1645032980000|2022-02-16 17:36:20|3074.86|3067.16|3074.61|3066.91|3074.94|3067.24|3074.44|3066.74|30
1645032990000|2022-02-16 17:36:30|3074.66|3066.96|3074.3|3066.6|3074.9|3067.2|3074.3|3066.6|29
1645033000000|2022-02-16 17:36:40|3074.21|3066.51|3074.46|3066.76|3074.79|3067.09|3074.13|3066.43|34
1645033010000|2022-02-16 17:36:50|3074.47|3066.77|3074.73|3067.03|3074.9|3067.2|3074.09|3066.39|33
1645033020000|2022-02-16 17:37:00|3074.8|3067.1|3074.92|3067.22|3074.97|3067.27|3074.56|3066.86|30
1645033030000|2022-02-16 17:37:10|3074.96|3067.26|3075.37|3067.67|3075.59|3067.89|3074.82|3067.12|32
1645033040000|2022-02-16 17:37:20|3075.53|3067.83|3075.3|3067.6|3076.47|3068.77|3075.28|3067.58|36
1645033050000|2022-02-16 17:37:30|3075.33|3067.63|3075.88|3068.18|3075.88|3068.18|3074.9|3067.2|29
1645033060000|2022-02-16 17:37:40|3075.9|3068.2|3075.4|3067.7|3075.9|3068.2|3075.05|3067.35|38
1645033070000|2022-02-16 17:37:50|3075.49|3067.79|3075.68|3067.98|3075.92|3068.22|3075.35|3067.65|33
1645033080000|2022-02-16 17:38:00|3076.1|3068.4|3075.07|3067.37|3076.17|3068.47|3075.01|3067.31|35
1645033090000|2022-02-16 17:38:10|3075.13|3067.43|3075.5|3067.8|3075.69|3067.99|3075.13|3067.43|28
1645033100000|2022-02-16 17:38:20|3075.4|3067.7|3076.2|3068.5|3076.27|3068.57|3075.24|3067.54|28
1645033110000|2022-02-16 17:38:30|3076.19|3068.49|3075.21|3067.51|3076.19|3068.49|3075.1|3067.4|28
1645033120000|2022-02-16 17:38:40|3075.33|3067.63|3075.88|3068.18|3075.97|3068.27|3075.33|3067.63|32
1645033130000|2022-02-16 17:38:50|3075.92|3068.22|3075.89|3068.19|3075.97|3068.27|3075.55|3067.85|33
1645033140000|2022-02-16 17:39:00|3075.52|3067.82|3076.81|3069.11|3076.86|3069.16|3075.52|3067.82|28
1645033150000|2022-02-16 17:39:10|3076.62|3068.92|3076.98|3069.28|3077.13|3069.43|3076.45|3068.75|28
1645033160000|2022-02-16 17:39:20|3077.01|3069.31|3078.01|3070.31|3078.29|3070.59|3076.55|3068.85|34
1645033170000|2022-02-16 17:39:30|3078.05|3070.35|3077.22|3069.52|3078.05|3070.35|3076.91|3069.21|32
1645033180000|2022-02-16 17:39:40|3077.65|3069.95|3077.19|3069.49|3077.65|3069.95|3077.11|3069.41|22
1645033190000|2022-02-16 17:39:50|3077.3|3069.6|3077.16|3069.46|3077.38|3069.68|3077.01|3069.31|25
1645033200000|2022-02-16 17:40:00|3077.19|3069.49|3077.85|3070.15|3078.09|3070.39|3076.55|3068.85|32
1645033210000|2022-02-16 17:40:10|3077.86|3070.16|3077.13|3069.43|3077.86|3070.16|3077.04|3069.34|33
1645033220000|2022-02-16 17:40:20|3077.06|3069.36|3076.66|3068.96|3078.1|3070.4|3076.51|3068.81|35
1645033230000|2022-02-16 17:40:30|3076.51|3068.81|3075.46|3067.76|3076.51|3068.81|3075.45|3067.75|34
1645033240000|2022-02-16 17:40:40|3075.24|3067.54|3074.92|3067.22|3075.31|3067.61|3074.77|3067.07|35
1645033250000|2022-02-16 17:40:50|3075.03|3067.33|3075.12|3067.42|3075.44|3067.74|3075.03|3067.33|32
1645033260000|2022-02-16 17:41:00|3075.13|3067.43|3075.21|3067.51|3075.26|3067.56|3074.84|3067.14|30
1645033270000|2022-02-16 17:41:10|3075.07|3067.37|3075.17|3067.47|3075.23|3067.53|3075.06|3067.36|22
1645033280000|2022-02-16 17:41:20|3075.31|3067.61|3076.41|3068.71|3076.51|3068.81|3075.11|3067.41|32
1645033290000|2022-02-16 17:41:30|3076.44|3068.74|3076.96|3069.26|3077.06|3069.36|3076.2|3068.5|30
1645033300000|2022-02-16 17:41:40|3077.05|3069.35|3075.71|3068.01|3077.3|3069.6|3075.55|3067.85|27
1645033310000|2022-02-16 17:41:50|3075.87|3068.17|3076.29|3068.59|3076.29|3068.59|3075.79|3068.09|23
1645033320000|2022-02-16 17:42:00|3076.22|3068.52|3076.02|3068.32|3076.59|3068.89|3076.02|3068.32|34
1645033330000|2022-02-16 17:42:10|3075.96|3068.26|3076.31|3068.61|3076.33|3068.63|3075.96|3068.26|31
1645033340000|2022-02-16 17:42:20|3076.35|3068.65|3075.81|3068.11|3076.35|3068.65|3075.42|3067.72|24
1645033350000|2022-02-16 17:42:30|3075.57|3067.87|3076.13|3068.43|3076.47|3068.77|3075.02|3067.32|31
1645033360000|2022-02-16 17:42:40|3075.79|3068.09|3075.91|3068.21|3076.01|3068.31|3075.53|3067.83|37
1645033370000|2022-02-16 17:42:50|3076.04|3068.34|3077.03|3069.33|3077.34|3069.64|3075.95|3068.25|30
1645033380000|2022-02-16 17:43:00|3077.04|3069.34|3077.2|3069.5|3077.22|3069.52|3076.81|3069.11|31
1645033390000|2022-02-16 17:43:10|3077.27|3069.57|3077.35|3069.65|3077.48|3069.78|3077.15|3069.45|31
1645033400000|2022-02-16 17:43:20|3077.33|3069.63|3077.41|3069.71|3077.5|3069.8|3077.13|3069.43|29
1645033410000|2022-02-16 17:43:30|3077.48|3069.78|3078.03|3070.33|3078.19|3070.49|3077.19|3069.49|36
1645033420000|2022-02-16 17:43:40|3078.23|3070.53|3078.27|3070.57|3078.53|3070.83|3078.18|3070.48|27
1645033430000|2022-02-16 17:43:50|3078.35|3070.65|3079.07|3071.37|3079.17|3071.47|3078.34|3070.64|37
1645033440000|2022-02-16 17:44:00|3078.84|3071.14|3079.02|3071.32|3079.11|3071.41|3078.73|3071.03|30
1645033450000|2022-02-16 17:44:10|3078.95|3071.25|3077.4|3069.7|3078.95|3071.25|3077.4|3069.7|21
1645033460000|2022-02-16 17:44:20|3077.41|3069.71|3078.09|3070.39|3078.24|3070.54|3077.4|3069.7|37
1645033470000|2022-02-16 17:44:30|3078.12|3070.42|3078.35|3070.65|3078.35|3070.65|3077.97|3070.27|31
1645033480000|2022-02-16 17:44:40|3078.39|3070.69|3078.45|3070.75|3078.46|3070.76|3078.1|3070.4|31
1645033490000|2022-02-16 17:44:50|3078.46|3070.76|3078.32|3070.62|3078.53|3070.83|3078.05|3070.35|33
1645033500000|2022-02-16 17:45:00|3078.33|3070.63|3078.15|3070.45|3078.62|3070.92|3078.15|3070.45|32
1645033510000|2022-02-16 17:45:10|3078.12|3070.42|3077.07|3069.37|3078.13|3070.43|3076.85|3069.15|29
1645033520000|2022-02-16 17:45:20|3077.01|3069.31|3077.13|3069.43|3078.18|3070.48|3076.99|3069.29|27
1645033530000|2022-02-16 17:45:30|3077.12|3069.42|3077.27|3069.57|3077.66|3069.96|3076.99|3069.29|26
1645033540000|2022-02-16 17:45:40|3077.31|3069.61|3077.46|3069.76|3077.58|3069.88|3077.06|3069.36|32
1645033550000|2022-02-16 17:45:50|3077.42|3069.72|3076.46|3068.76|3077.48|3069.78|3076.2|3068.5|34
1645033560000|2022-02-16 17:46:00|3076.41|3068.71|3076.44|3068.74|3076.65|3068.95|3076.26|3068.56|28
1645033570000|2022-02-16 17:46:10|3076.37|3068.67|3076.28|3068.58|3076.68|3068.98|3076.28|3068.58|27
1645033580000|2022-02-16 17:46:20|3076.34|3068.64|3074.93|3067.23|3076.45|3068.75|3074.93|3067.23|33
1645033590000|2022-02-16 17:46:30|3075.16|3067.46|3075.03|3067.33|3075.2|3067.5|3074.89|3067.19|30
1645033600000|2022-02-16 17:46:40|3075.01|3067.31|3075.39|3067.69|3075.6|3067.9|3074.79|3067.09|33
1645033610000|2022-02-16 17:46:50|3075.36|3067.66|3074.56|3066.86|3075.39|3067.69|3074.3|3066.6|34
1645033620000|2022-02-16 17:47:00|3074.62|3066.92|3075.15|3067.45|3075.16|3067.46|3073.54|3065.84|32
1645033630000|2022-02-16 17:47:10|3075.16|3067.46|3076.35|3068.65|3076.51|3068.81|3075.11|3067.41|34
1645033640000|2022-02-16 17:47:20|3076.46|3068.76|3076.97|3069.27|3077.24|3069.54|3076.08|3068.38|28
1645033650000|2022-02-16 17:47:30|3076.89|3069.19|3077.21|3069.51|3077.27|3069.57|3076.72|3069.02|34
1645033660000|2022-02-16 17:47:40|3077.25|3069.55|3076.71|3069.01|3077.38|3069.68|3076.56|3068.86|33
1645033670000|2022-02-16 17:47:50|3076.76|3069.06|3076.65|3068.95|3077.23|3069.53|3076.6|3068.9|34
1645033680000|2022-02-16 17:48:00|3076.58|3068.88|3077.01|3069.31|3077.14|3069.44|3076.49|3068.79|39
1645033690000|2022-02-16 17:48:10|3077.14|3069.44|3076.99|3069.29|3077.55|3069.85|3076.97|3069.27|32
1645033700000|2022-02-16 17:48:20|3076.95|3069.25|3077.33|3069.63|3077.66|3069.96|3076.62|3068.92|36
1645033710000|2022-02-16 17:48:30|3077.35|3069.65|3077.15|3069.45|3077.63|3069.93|3077.06|3069.36|32
1645033720000|2022-02-16 17:48:40|3077.31|3069.61|3078.37|3070.67|3078.37|3070.67|3077.13|3069.43|31
1645033730000|2022-02-16 17:48:50|3078.27|3070.57|3078.24|3070.54|3078.58|3070.88|3078.05|3070.35|24
1645033740000|2022-02-16 17:49:00|3078.18|3070.48|3077.71|3070.01|3078.58|3070.88|3077.48|3069.78|28
1645033750000|2022-02-16 17:49:10|3077.65|3069.95|3077.9|3070.2|3078.1|3070.4|3077.65|3069.95|32
1645033760000|2022-02-16 17:49:20|3077.88|3070.18|3077.66|3069.96|3077.88|3070.18|3077.65|3069.95|15
1645033770000|2022-02-16 17:49:30|3077.43|3069.73|3077.15|3069.45|3077.43|3069.73|3076.61|3068.91|28
1645033780000|2022-02-16 17:49:40|3077.23|3069.53|3077.51|3069.81|3077.7|3070|3076.97|3069.27|27
1645033790000|2022-02-16 17:49:50|3077.65|3069.95|3077.84|3070.14|3077.84|3070.14|3077.26|3069.56|36
1645033800000|2022-02-16 17:50:00|3077.92|3070.22|3077.58|3069.88|3078.22|3070.52|3077.58|3069.88|25
1645033810000|2022-02-16 17:50:10|3077.49|3069.79|3077.93|3070.23|3078.15|3070.45|3077.38|3069.68|32
1645033820000|2022-02-16 17:50:20|3078.08|3070.38|3077.5|3069.8|3078.08|3070.38|3077.19|3069.49|26
1645033830000|2022-02-16 17:50:30|3077.43|3069.73|3076.85|3069.15|3077.62|3069.92|3076.75|3069.05|27
1645033840000|2022-02-16 17:50:40|3076.82|3069.12|3077|3069.3|3077.22|3069.52|3076.77|3069.07|35
1645033850000|2022-02-16 17:50:50|3076.85|3069.15|3077.03|3069.33|3077.23|3069.53|3076.85|3069.15|23
1645033860000|2022-02-16 17:51:00|3077.05|3069.35|3076.96|3069.26|3077.37|3069.67|3076.92|3069.22|32
1645033870000|2022-02-16 17:51:10|3077.08|3069.38|3074.94|3067.24|3077.08|3069.38|3074.53|3066.83|29
1645033880000|2022-02-16 17:51:20|3075|3067.3|3075.12|3067.42|3076.15|3068.45|3075|3067.3|34
1645033890000|2022-02-16 17:51:30|3075.1|3067.4|3075.36|3067.66|3076.14|3068.44|3074.88|3067.18|33
1645033900000|2022-02-16 17:51:40|3075.78|3068.08|3075.88|3068.18|3076|3068.3|3075.31|3067.61|24
1645033910000|2022-02-16 17:51:50|3075.56|3067.86|3075.95|3068.25|3076.01|3068.31|3075.56|3067.86|27
1645033920000|2022-02-16 17:52:00|3075.96|3068.26|3075.88|3068.18|3076.09|3068.39|3075.88|3068.18|22
1645033930000|2022-02-16 17:52:10|3075.94|3068.24|3075.86|3068.16|3076.5|3068.8|3075.61|3067.91|35
1645033940000|2022-02-16 17:52:20|3075.96|3068.26|3075.55|3067.85|3076.02|3068.32|3075.09|3067.39|35
1645033950000|2022-02-16 17:52:30|3075.21|3067.51|3075.96|3068.26|3076.07|3068.37|3075.21|3067.51|25
1645033960000|2022-02-16 17:52:40|3075.97|3068.27|3075.86|3068.16|3075.97|3068.27|3075.7|3068|22
1645033970000|2022-02-16 17:52:50|3076|3068.3|3076.42|3068.72|3076.65|3068.95|3075.86|3068.16|31
1645033980000|2022-02-16 17:53:00|3076.41|3068.71|3077.1|3069.4|3077.13|3069.43|3075.98|3068.28|33
1645033990000|2022-02-16 17:53:10|3077.38|3069.68|3077.5|3069.8|3077.55|3069.85|3077.31|3069.61|29
1645034000000|2022-02-16 17:53:20|3077.52|3069.82|3077.44|3069.74|3077.6|3069.9|3077.11|3069.41|20
1645034010000|2022-02-16 17:53:30|3077.55|3069.85|3077.58|3069.88|3077.62|3069.92|3076.89|3069.19|31
1645034020000|2022-02-16 17:53:40|3077.6|3069.9|3077.58|3069.88|3077.99|3070.29|3077.18|3069.48|32
1645034030000|2022-02-16 17:53:50|3077.57|3069.87|3077.5|3069.8|3077.7|3070|3077.33|3069.63|27
1645034040000|2022-02-16 17:54:00|3077.53|3069.83|3077.83|3070.13|3078.01|3070.31|3077.18|3069.48|29
1645034050000|2022-02-16 17:54:10|3078.11|3070.41|3078.34|3070.64|3078.46|3070.76|3077.79|3070.09|27
1645034060000|2022-02-16 17:54:20|3078.37|3070.67|3078.4|3070.7|3078.47|3070.77|3078.22|3070.52|30
1645034070000|2022-02-16 17:54:30|3078.41|3070.71|3078.2|3070.5|3078.43|3070.73|3078.2|3070.5|28
1645034080000|2022-02-16 17:54:40|3078.11|3070.41|3078|3070.3|3078.33|3070.63|3077.98|3070.28|33
1645034090000|2022-02-16 17:54:50|3078.13|3070.43|3077|3069.3|3078.13|3070.43|3076.76|3069.06|32
1645034100000|2022-02-16 17:55:00|3076.98|3069.28|3076.18|3068.48|3077.12|3069.42|3075.93|3068.23|35
1645034110000|2022-02-16 17:55:10|3076.2|3068.5|3076.54|3068.84|3076.68|3068.98|3076.02|3068.32|35
1645034120000|2022-02-16 17:55:20|3076.55|3068.85|3076.1|3068.4|3076.64|3068.94|3075.92|3068.22|25
1645034130000|2022-02-16 17:55:30|3076.2|3068.5|3076.76|3069.06|3076.97|3069.27|3076.08|3068.38|36
1645034140000|2022-02-16 17:55:40|3076.67|3068.97|3077.44|3069.74|3077.62|3069.92|3076.45|3068.75|25
1645034150000|2022-02-16 17:55:50|3077.37|3069.67|3076.88|3069.18|3077.69|3069.99|3076.61|3068.91|29
1645034160000|2022-02-16 17:56:00|3076.89|3069.19|3076.93|3069.23|3077.32|3069.62|3076.81|3069.11|25
1645034170000|2022-02-16 17:56:10|3077.32|3069.62|3076.55|3068.85|3077.32|3069.62|3076.42|3068.72|25
1645034180000|2022-02-16 17:56:20|3076.42|3068.72|3076.68|3068.98|3076.82|3069.12|3076.42|3068.72|18
1645034190000|2022-02-16 17:56:30|3076.67|3068.97|3077.11|3069.41|3077.11|3069.41|3076.58|3068.88|28
1645034200000|2022-02-16 17:56:40|3076.99|3069.29|3077.26|3069.56|3077.26|3069.56|3076.77|3069.07|27
1645034210000|2022-02-16 17:56:50|3076.76|3069.06|3077.36|3069.66|3077.36|3069.66|3076.75|3069.05|26
1645034220000|2022-02-16 17:57:00|3077.26|3069.56|3077.97|3070.27|3077.98|3070.28|3076.79|3069.09|33
1645034230000|2022-02-16 17:57:10|3077.88|3070.18|3077.76|3070.06|3077.96|3070.26|3077.46|3069.76|31
1645034240000|2022-02-16 17:57:20|3077.77|3070.07|3077.68|3069.98|3078.18|3070.48|3077.68|3069.98|24
1645034250000|2022-02-16 17:57:30|3077.69|3069.99|3076.97|3069.27|3077.76|3070.06|3076.76|3069.06|15
1645034260000|2022-02-16 17:57:40|3077.03|3069.33|3077.88|3070.18|3077.95|3070.25|3076.98|3069.28|28
1645034270000|2022-02-16 17:57:50|3077.87|3070.17|3076.86|3069.16|3077.99|3070.29|3076.85|3069.15|26
1645034280000|2022-02-16 17:58:00|3076.83|3069.13|3076.27|3068.57|3077.42|3069.72|3075.19|3067.49|31
1645034290000|2022-02-16 17:58:10|3076.29|3068.59|3075.69|3067.99|3076.7|3069|3075.58|3067.88|17
1645034300000|2022-02-16 17:58:20|3075.67|3067.97|3074.8|3067.1|3075.77|3068.07|3074.63|3066.93|26
1645034310000|2022-02-16 17:58:30|3074.74|3067.04|3074.69|3066.99|3075.15|3067.45|3074.65|3066.95|21
1645034320000|2022-02-16 17:58:40|3074.73|3067.03|3074.41|3066.71|3074.95|3067.25|3074.41|3066.71|26
1645034330000|2022-02-16 17:58:50|3074.42|3066.72|3074.79|3067.09|3075.13|3067.43|3074.42|3066.72|36
1645034340000|2022-02-16 17:59:00|3075.05|3067.35|3076.23|3068.53|3076.23|3068.53|3074.95|3067.25|38
1645034350000|2022-02-16 17:59:10|3076.21|3068.51|3076.15|3068.45|3076.21|3068.51|3075.49|3067.79|26
1645034360000|2022-02-16 17:59:20|3076.16|3068.46|3076.81|3069.11|3076.81|3069.11|3076.16|3068.46|24
1645034370000|2022-02-16 17:59:30|3076.79|3069.09|3076.96|3069.26|3076.96|3069.26|3076.69|3068.99|32
1645034380000|2022-02-16 17:59:40|3076.95|3069.25|3076.9|3069.2|3077|3069.3|3076.56|3068.86|26
1645034390000|2022-02-16 17:59:50|3076.94|3069.24|3076.4|3068.7|3077.23|3069.53|3076.4|3068.7|28
1645034400000|2022-02-16 18:00:00|3076.23|3068.53|3075.71|3068.01|3076.23|3068.53|3074.03|3066.33|34
1645034410000|2022-02-16 18:00:10|3075.76|3068.06|3076.61|3068.91|3076.88|3069.18|3075.76|3068.06|24
1645034420000|2022-02-16 18:00:20|3076.46|3068.76|3076.96|3069.26|3077.11|3069.41|3076.46|3068.76|29
1645034430000|2022-02-16 18:00:30|3077.09|3069.39|3078.07|3070.37|3078.37|3070.67|3076.95|3069.25|30
1645034440000|2022-02-16 18:00:40|3078.03|3070.33|3078.12|3070.42|3078.18|3070.48|3077.6|3069.9|29
1645034450000|2022-02-16 18:00:50|3078.17|3070.47|3077.84|3070.14|3078.17|3070.47|3077.78|3070.08|24
1645034460000|2022-02-16 18:01:00|3077.83|3070.13|3079.19|3071.49|3079.23|3071.53|3077.83|3070.13|38
1645034470000|2022-02-16 18:01:10|3079.31|3071.61|3079.75|3072.05|3079.9|3072.2|3078.98|3071.28|30
1645034480000|2022-02-16 18:01:20|3079.77|3072.07|3080.65|3072.95|3080.65|3072.95|3079.77|3072.07|37
1645034490000|2022-02-16 18:01:30|3080.13|3072.43|3079.96|3072.26|3080.13|3072.43|3079.19|3071.49|31
1645034500000|2022-02-16 18:01:40|3079.95|3072.25|3079.3|3071.6|3080.46|3072.76|3079.3|3071.6|34
1645034510000|2022-02-16 18:01:50|3079.29|3071.59|3078.41|3070.71|3079.47|3071.77|3078.35|3070.65|34
1645034520000|2022-02-16 18:02:00|3078.3|3070.6|3078.65|3070.95|3078.89|3071.19|3077.79|3070.09|30
1645034530000|2022-02-16 18:02:10|3078.36|3070.66|3079|3071.3|3079.43|3071.73|3078.15|3070.45|37
1645034540000|2022-02-16 18:02:20|3078.96|3071.26|3078.67|3070.97|3078.96|3071.26|3077.99|3070.29|29
1645034550000|2022-02-16 18:02:30|3078.75|3071.05|3078.31|3070.61|3079.16|3071.46|3078.31|3070.61|35
1645034560000|2022-02-16 18:02:40|3078.29|3070.59|3076.15|3068.45|3078.29|3070.59|3076.15|3068.45|34
1645034570000|2022-02-16 18:02:50|3076.24|3068.54|3075.75|3068.05|3076.26|3068.56|3075.31|3067.61|35
1645034580000|2022-02-16 18:03:00|3075.73|3068.03|3075.7|3068|3076.02|3068.32|3075.66|3067.96|34
1645034590000|2022-02-16 18:03:10|3075.77|3068.07|3076.73|3069.03|3076.73|3069.03|3075.44|3067.74|36
1645034600000|2022-02-16 18:03:20|3076.64|3068.94|3076.36|3068.66|3076.83|3069.13|3075.84|3068.14|28
1645034610000|2022-02-16 18:03:30|3076.55|3068.85|3076|3068.3|3076.55|3068.85|3075.99|3068.29|29
1645034620000|2022-02-16 18:03:40|3075.99|3068.29|3074.76|3067.06|3075.99|3068.29|3074.53|3066.83|36
1645034630000|2022-02-16 18:03:50|3074.8|3067.1|3074.54|3066.84|3074.95|3067.25|3074.31|3066.61|32
1645034640000|2022-02-16 18:04:00|3074.56|3066.86|3074.66|3066.96|3074.83|3067.13|3074.42|3066.72|36
1645034650000|2022-02-16 18:04:10|3074.63|3066.93|3074.55|3066.85|3074.63|3066.93|3074.37|3066.67|19
1645034660000|2022-02-16 18:04:20|3074.58|3066.88|3073.19|3065.49|3074.58|3066.88|3072.52|3064.82|31
1645034670000|2022-02-16 18:04:30|3073.2|3065.5|3072.55|3064.85|3073.42|3065.72|3072.5|3064.8|36
1645034680000|2022-02-16 18:04:40|3072.52|3064.82|3071.95|3064.25|3072.53|3064.83|3070.99|3063.29|36
1645034690000|2022-02-16 18:04:50|3072|3064.3|3073.23|3065.53|3073.23|3065.53|3072|3064.3|33
1645034700000|2022-02-16 18:05:00|3073.34|3065.64|3073|3065.3|3073.42|3065.72|3072.91|3065.21|37
1645034710000|2022-02-16 18:05:10|3073.01|3065.31|3072.57|3064.87|3073.1|3065.4|3072.57|3064.87|35
1645034720000|2022-02-16 18:05:20|3072.56|3064.86|3071.83|3064.13|3073.19|3065.49|3071.38|3063.68|31
1645034730000|2022-02-16 18:05:30|3071.76|3064.06|3072.62|3064.92|3072.8|3065.1|3071.48|3063.78|37
1645034740000|2022-02-16 18:05:40|3072.7|3065|3073.39|3065.69|3073.62|3065.92|3072.43|3064.73|34
1645034750000|2022-02-16 18:05:50|3073.42|3065.72|3073.61|3065.91|3073.85|3066.15|3073.42|3065.72|19
1645034760000|2022-02-16 18:06:00|3073.75|3066.05|3076.03|3068.33|3076.03|3068.33|3073.62|3065.92|35
1645034770000|2022-02-16 18:06:10|3075.62|3067.92|3074.43|3066.73|3076.28|3068.58|3074.43|3066.73|39
1645034780000|2022-02-16 18:06:20|3074.58|3066.88|3075.06|3067.36|3075.06|3067.36|3074.4|3066.7|23
1645034790000|2022-02-16 18:06:30|3074.66|3066.96|3075.6|3067.9|3075.6|3067.9|3074.41|3066.71|34
1645034800000|2022-02-16 18:06:40|3075.68|3067.98|3075.47|3067.77|3075.68|3067.98|3075.11|3067.41|38
1645034810000|2022-02-16 18:06:50|3075.46|3067.76|3075.36|3067.66|3075.61|3067.91|3075.36|3067.66|29
1645034820000|2022-02-16 18:07:00|3075.5|3067.8|3075.53|3067.83|3075.61|3067.91|3075.46|3067.76|27
1645034830000|2022-02-16 18:07:10|3075.54|3067.84|3075.22|3067.52|3075.6|3067.9|3074.52|3066.82|35
1645034840000|2022-02-16 18:07:20|3075.13|3067.43|3075.11|3067.41|3075.13|3067.43|3074.72|3067.02|28
1645034850000|2022-02-16 18:07:30|3075.13|3067.43|3075.68|3067.98|3076.69|3068.99|3075.13|3067.43|36
1645034860000|2022-02-16 18:07:40|3075.52|3067.82|3076.46|3068.76|3076.46|3068.76|3075.52|3067.82|31
1645034870000|2022-02-16 18:07:50|3076.5|3068.8|3076.87|3069.17|3076.89|3069.19|3076.5|3068.8|35
1645034880000|2022-02-16 18:08:00|3076.93|3069.23|3077.33|3069.63|3077.41|3069.71|3076.81|3069.11|27
1645034890000|2022-02-16 18:08:10|3077.17|3069.47|3077.37|3069.67|3077.47|3069.77|3077.17|3069.47|30
1645034900000|2022-02-16 18:08:20|3077.29|3069.59|3077.44|3069.74|3077.46|3069.76|3077.09|3069.39|18
1645034910000|2022-02-16 18:08:30|3077.38|3069.68|3076.94|3069.24|3077.48|3069.78|3076.94|3069.24|23
1645034920000|2022-02-16 18:08:40|3076.99|3069.29|3077.32|3069.62|3077.45|3069.75|3076.99|3069.29|14
1645034930000|2022-02-16 18:08:50|3077.27|3069.57|3078.1|3070.4|3078.8|3071.1|3076.94|3069.24|32
1645034940000|2022-02-16 18:09:00|3078.51|3070.81|3078.01|3070.31|3079.16|3071.46|3077.78|3070.08|36
1645034950000|2022-02-16 18:09:10|3078.41|3070.71|3078.36|3070.66|3078.81|3071.11|3077.96|3070.26|30
1645034960000|2022-02-16 18:09:20|3078.02|3070.32|3078.78|3071.08|3078.78|3071.08|3077.96|3070.26|23
1645034970000|2022-02-16 18:09:30|3078.94|3071.24|3079.49|3071.79|3079.97|3072.27|3078.52|3070.82|35
1645034980000|2022-02-16 18:09:40|3079.91|3072.21|3080.97|3073.27|3081.2|3073.5|3079.91|3072.21|35
1645034990000|2022-02-16 18:09:50|3080.98|3073.28|3082.15|3074.45|3082.81|3075.11|3080.98|3073.28|34
1645035000000|2022-02-16 18:10:00|3082.19|3074.49|3081.51|3073.81|3082.19|3074.49|3081.25|3073.55|33
1645035010000|2022-02-16 18:10:10|3081.43|3073.73|3081.32|3073.62|3081.9|3074.2|3081.32|3073.62|36
1645035020000|2022-02-16 18:10:20|3081.31|3073.61|3080.53|3072.83|3081.53|3073.83|3080.52|3072.82|35
1645035030000|2022-02-16 18:10:30|3080.52|3072.82|3079.54|3071.84|3080.6|3072.9|3079.46|3071.76|35
1645035040000|2022-02-16 18:10:40|3079.53|3071.83|3080.15|3072.45|3080.26|3072.56|3079.52|3071.82|36
1645035050000|2022-02-16 18:10:50|3080.35|3072.65|3080.4|3072.7|3081.05|3073.35|3079.81|3072.11|27
1645035060000|2022-02-16 18:11:00|3080.37|3072.67|3080.11|3072.41|3080.47|3072.77|3079.95|3072.25|34
1645035070000|2022-02-16 18:11:10|3080.12|3072.42|3080.29|3072.59|3080.54|3072.84|3080.01|3072.31|36
1645035080000|2022-02-16 18:11:20|3080.47|3072.77|3080.58|3072.88|3080.81|3073.11|3080.33|3072.63|22
1645035090000|2022-02-16 18:11:30|3080.56|3072.86|3080.59|3072.89|3080.68|3072.98|3080.32|3072.62|31
1645035100000|2022-02-16 18:11:40|3080.61|3072.91|3080.54|3072.84|3080.85|3073.15|3080.54|3072.84|31
1645035110000|2022-02-16 18:11:50|3080.6|3072.9|3080.68|3072.98|3080.89|3073.19|3080.6|3072.9|22
1645035120000|2022-02-16 18:12:00|3080.67|3072.97|3080.54|3072.84|3080.89|3073.19|3080.54|3072.84|27
1645035130000|2022-02-16 18:12:10|3080.74|3073.04|3080.54|3072.84|3081.49|3073.79|3080.54|3072.84|10
1645035140000|2022-02-16 18:12:20|3081.11|3073.41|3082.04|3074.34|3082.12|3074.42|3080.54|3072.84|27
1645035150000|2022-02-16 18:12:30|3082.06|3074.36|3081.51|3073.81|3082.31|3074.61|3081.5|3073.8|29
1645035160000|2022-02-16 18:12:40|3081.49|3073.79|3081.59|3073.89|3082|3074.3|3081.37|3073.67|33
1645035170000|2022-02-16 18:12:50|3081.57|3073.87|3081.67|3073.97|3081.77|3074.07|3081.4|3073.7|32
1645035180000|2022-02-16 18:13:00|3081.63|3073.93|3082.38|3074.68|3082.69|3074.99|3081.51|3073.81|33
1645035190000|2022-02-16 18:13:10|3082.37|3074.67|3082.03|3074.33|3083.27|3075.57|3082.03|3074.33|31
1645035200000|2022-02-16 18:13:20|3081.63|3073.93|3082.11|3074.41|3082.27|3074.57|3081.63|3073.93|35
1645035210000|2022-02-16 18:13:30|3082.13|3074.43|3081.9|3074.2|3082.53|3074.83|3081.9|3074.2|32
1645035220000|2022-02-16 18:13:40|3081.88|3074.18|3082.11|3074.41|3082.12|3074.42|3081.8|3074.1|30
1645035230000|2022-02-16 18:13:50|3081.88|3074.18|3081.19|3073.49|3082.12|3074.42|3081.04|3073.34|34
1645035240000|2022-02-16 18:14:00|3081.15|3073.45|3081.64|3073.94|3081.64|3073.94|3081.15|3073.45|28
1645035250000|2022-02-16 18:14:10|3081.65|3073.95|3081.83|3074.13|3081.92|3074.22|3081.3|3073.6|29
1645035260000|2022-02-16 18:14:20|3081.67|3073.97|3081.79|3074.09|3081.89|3074.19|3081.33|3073.63|29
1645035270000|2022-02-16 18:14:30|3081.67|3073.97|3081.79|3074.09|3081.79|3074.09|3081.62|3073.92|30
1645035280000|2022-02-16 18:14:40|3081.89|3074.19|3082.86|3075.16|3083.17|3075.47|3081.8|3074.1|30
1645035290000|2022-02-16 18:14:50|3082.87|3075.17|3083.37|3075.67|3083.4|3075.7|3082.87|3075.17|33
1645035300000|2022-02-16 18:15:00|3083.39|3075.69|3083.78|3076.08|3083.78|3076.08|3083.28|3075.58|31
1645035310000|2022-02-16 18:15:10|3083.77|3076.07|3083.32|3075.62|3083.77|3076.07|3083.12|3075.42|30
1645035320000|2022-02-16 18:15:20|3083.27|3075.57|3083.52|3075.82|3083.65|3075.95|3083.06|3075.36|33
1645035330000|2022-02-16 18:15:30|3083.53|3075.83|3084.25|3076.55|3084.25|3076.55|3083.52|3075.82|34
1645035340000|2022-02-16 18:15:40|3083.45|3075.75|3084.97|3077.27|3085.25|3077.55|3083.45|3075.75|34
1645035350000|2022-02-16 18:15:50|3085|3077.3|3084.68|3076.98|3085.03|3077.33|3084.33|3076.63|35
1645035360000|2022-02-16 18:16:00|3084.74|3077.04|3085.15|3077.45|3085.42|3077.72|3084.74|3077.04|33
1645035370000|2022-02-16 18:16:10|3085.23|3077.53|3084.32|3076.62|3085.82|3078.12|3084.32|3076.62|34
1645035380000|2022-02-16 18:16:20|3084.31|3076.61|3083.69|3075.99|3084.31|3076.61|3083.43|3075.73|29
1645035390000|2022-02-16 18:16:30|3083.64|3075.94|3083.3|3075.6|3083.64|3075.94|3083.03|3075.33|22
1645035400000|2022-02-16 18:16:40|3083.22|3075.52|3083.6|3075.9|3083.75|3076.05|3083.1|3075.4|28
1645035410000|2022-02-16 18:16:50|3083.55|3075.85|3083.47|3075.77|3083.64|3075.94|3083.3|3075.6|32
1645035420000|2022-02-16 18:17:00|3083.45|3075.75|3082.31|3074.61|3083.45|3075.75|3082.31|3074.61|31
1645035430000|2022-02-16 18:17:10|3082.35|3074.65|3082.06|3074.36|3082.37|3074.67|3081.68|3073.98|33
1645035440000|2022-02-16 18:17:20|3082|3074.3|3082.12|3074.42|3082.25|3074.55|3081.99|3074.29|32
1645035450000|2022-02-16 18:17:30|3082.16|3074.46|3082.73|3075.03|3082.83|3075.13|3082.09|3074.39|30
1645035460000|2022-02-16 18:17:40|3082.78|3075.08|3082.7|3075|3083.26|3075.56|3082.56|3074.86|36
1645035470000|2022-02-16 18:17:50|3082.73|3075.03|3083.23|3075.53|3083.23|3075.53|3082.67|3074.97|28
1645035480000|2022-02-16 18:18:00|3083.22|3075.52|3084.15|3076.45|3084.18|3076.48|3082.6|3074.9|37
1645035490000|2022-02-16 18:18:10|3084.02|3076.32|3083.65|3075.95|3084.12|3076.42|3083.59|3075.89|31
1645035500000|2022-02-16 18:18:20|3083.6|3075.9|3083.98|3076.28|3083.98|3076.28|3082.92|3075.22|28
1645035510000|2022-02-16 18:18:30|3083.97|3076.27|3083.52|3075.82|3084.19|3076.49|3083.25|3075.55|38
1645035520000|2022-02-16 18:18:40|3083.5|3075.8|3083.69|3075.99|3083.77|3076.07|3083.34|3075.64|27
1645035530000|2022-02-16 18:18:50|3083.63|3075.93|3082.88|3075.18|3083.8|3076.1|3082.65|3074.95|36
1645035540000|2022-02-16 18:19:00|3082.99|3075.29|3081.99|3074.29|3083.05|3075.35|3081.91|3074.21|32
1645035550000|2022-02-16 18:19:10|3082.07|3074.37|3082.07|3074.37|3082.47|3074.77|3082.02|3074.32|32
1645035560000|2022-02-16 18:19:20|3082.03|3074.33|3082.14|3074.44|3082.42|3074.72|3082.02|3074.32|32
1645035570000|2022-02-16 18:19:30|3082.12|3074.42|3082.62|3074.92|3082.95|3075.25|3082.12|3074.42|32
1645035580000|2022-02-16 18:19:40|3082.5|3074.8|3082.21|3074.51|3082.75|3075.05|3082.21|3074.51|35
1645035590000|2022-02-16 18:19:50|3082.25|3074.55|3082.47|3074.77|3082.47|3074.77|3082.15|3074.45|24
1645035600000|2022-02-16 18:20:00|3082.56|3074.86|3082.38|3074.68|3082.84|3075.14|3082.17|3074.47|34
1645035610000|2022-02-16 18:20:10|3082.39|3074.69|3082.25|3074.55|3082.41|3074.71|3082.12|3074.42|29
1645035620000|2022-02-16 18:20:20|3082.24|3074.54|3082.27|3074.57|3082.34|3074.64|3082.19|3074.49|20
1645035630000|2022-02-16 18:20:30|3082.28|3074.58|3082.31|3074.61|3082.58|3074.88|3082.21|3074.51|26
1645035640000|2022-02-16 18:20:40|3082.17|3074.47|3082.75|3075.05|3082.89|3075.19|3082.17|3074.47|29
1645035650000|2022-02-16 18:20:50|3082.84|3075.14|3082.49|3074.79|3082.91|3075.21|3082.27|3074.57|31
1645035660000|2022-02-16 18:21:00|3082.43|3074.73|3081.74|3074.04|3082.43|3074.73|3081.49|3073.79|31
1645035670000|2022-02-16 18:21:10|3081.75|3074.05|3081.92|3074.22|3081.92|3074.22|3081.44|3073.74|33
1645035680000|2022-02-16 18:21:20|3081.72|3074.02|3081.82|3074.12|3081.93|3074.23|3081.34|3073.64|30
1645035690000|2022-02-16 18:21:30|3081.61|3073.91|3081.63|3073.93|3081.71|3074.01|3081.16|3073.46|32
1645035700000|2022-02-16 18:21:40|3081.67|3073.97|3083.37|3075.67|3083.37|3075.67|3081.18|3073.48|38
1645035710000|2022-02-16 18:21:50|3083.35|3075.65|3083.28|3075.58|3083.71|3076.01|3082.92|3075.22|35
1645035720000|2022-02-16 18:22:00|3083.29|3075.59|3083.61|3075.91|3083.68|3075.98|3083.11|3075.41|31
1645035730000|2022-02-16 18:22:10|3083.66|3075.96|3084.67|3076.97|3084.7|3077|3083.36|3075.66|35
1645035740000|2022-02-16 18:22:20|3084.72|3077.02|3085.09|3077.39|3085.48|3077.78|3084.4|3076.7|34
1645035750000|2022-02-16 18:22:30|3085.11|3077.41|3085.38|3077.68|3085.42|3077.72|3084.79|3077.09|29
1645035760000|2022-02-16 18:22:40|3085.34|3077.64|3086.73|3079.03|3086.73|3079.03|3085.15|3077.45|34
1645035770000|2022-02-16 18:22:50|3086.78|3079.08|3086.9|3079.2|3087.67|3079.97|3086.78|3079.08|31
1645035780000|2022-02-16 18:23:00|3086.68|3078.98|3087.06|3079.36|3087.34|3079.64|3086.38|3078.68|37
1645035790000|2022-02-16 18:23:10|3086.99|3079.29|3087.12|3079.42|3087.31|3079.61|3086.92|3079.22|33
1645035800000|2022-02-16 18:23:20|3087.08|3079.38|3085.3|3077.6|3087.08|3079.38|3085.25|3077.55|26
1645035810000|2022-02-16 18:23:30|3085.29|3077.59|3085.43|3077.73|3085.43|3077.73|3085.28|3077.58|11
1645035820000|2022-02-16 18:23:40|3085.66|3077.96|3085.68|3077.98|3086|3078.3|3085.43|3077.73|31
1645035830000|2022-02-16 18:23:50|3085.8|3078.1|3086.14|3078.44|3086.2|3078.5|3085.43|3077.73|36
1645035840000|2022-02-16 18:24:00|3086.03|3078.33|3086.34|3078.64|3086.39|3078.69|3086.03|3078.33|28
1645035850000|2022-02-16 18:24:10|3086.33|3078.63|3089.02|3081.32|3089.45|3081.75|3086.26|3078.56|34
1645035860000|2022-02-16 18:24:20|3089.32|3081.62|3090.86|3083.16|3090.95|3083.25|3089.28|3081.58|33
1645035870000|2022-02-16 18:24:30|3090.98|3083.28|3091.31|3083.61|3091.44|3083.74|3090.75|3083.05|32
1645035880000|2022-02-16 18:24:40|3091.3|3083.6|3090.12|3082.42|3091.3|3083.6|3090.08|3082.38|36
1645035890000|2022-02-16 18:24:50|3090.1|3082.4|3090.1|3082.4|3090.53|3082.83|3090.02|3082.32|34
1645035900000|2022-02-16 18:25:00|3090.12|3082.42|3089.51|3081.81|3090.12|3082.42|3089.47|3081.77|22
1645035910000|2022-02-16 18:25:10|3089.42|3081.72|3090.29|3082.59|3090.29|3082.59|3089.42|3081.72|26
1645035920000|2022-02-16 18:25:20|3090.28|3082.58|3090.29|3082.59|3090.29|3082.59|3090.25|3082.55|10
1645035930000|2022-02-16 18:25:30|3090.3|3082.6|3088.83|3081.13|3090.3|3082.6|3088.83|3081.13|16
1645035940000|2022-02-16 18:25:40|3088.99|3081.29|3089.28|3081.58|3089.28|3081.58|3088.96|3081.26|30
1645035950000|2022-02-16 18:25:50|3089.26|3081.56|3088.37|3080.67|3089.29|3081.59|3087.49|3079.79|30
1645035960000|2022-02-16 18:26:00|3088.43|3080.73|3088.3|3080.6|3089.47|3081.77|3088.01|3080.31|35
1645035970000|2022-02-16 18:26:10|3088.22|3080.52|3087.97|3080.27|3088.44|3080.74|3087.87|3080.17|33
1645035980000|2022-02-16 18:26:20|3087.87|3080.17|3086.37|3078.67|3087.87|3080.17|3086.37|3078.67|31
1645035990000|2022-02-16 18:26:30|3086.29|3078.59|3086.48|3078.78|3086.6|3078.9|3086.29|3078.59|17
1645036000000|2022-02-16 18:26:40|3086.47|3078.77|3087.6|3079.9|3088.01|3080.31|3086.47|3078.77|32
1645036010000|2022-02-16 18:26:50|3087.61|3079.91|3088.59|3080.89|3088.78|3081.08|3087.61|3079.91|31
1645036020000|2022-02-16 18:27:00|3088.8|3081.1|3088.8|3081.1|3088.81|3081.11|3088.46|3080.76|33
1645036030000|2022-02-16 18:27:10|3088.96|3081.26|3090.85|3083.15|3090.89|3083.19|3088.96|3081.26|31
1645036040000|2022-02-16 18:27:20|3091.42|3083.72|3092.52|3084.82|3092.74|3085.04|3091.42|3083.72|31
1645036050000|2022-02-16 18:27:30|3092.48|3084.78|3091.17|3083.47|3092.5|3084.8|3091|3083.3|35
1645036060000|2022-02-16 18:27:40|3091.16|3083.46|3091.6|3083.9|3091.68|3083.98|3091.16|3083.46|30
1645036070000|2022-02-16 18:27:50|3091.57|3083.87|3091.05|3083.35|3091.58|3083.88|3090.07|3082.37|34
1645036080000|2022-02-16 18:28:00|3091.24|3083.54|3092.03|3084.33|3092.2|3084.5|3091.14|3083.44|35
1645036090000|2022-02-16 18:28:10|3092.05|3084.35|3091.75|3084.05|3092.32|3084.62|3091.24|3083.54|27
1645036100000|2022-02-16 18:28:20|3091.76|3084.06|3091.61|3083.91|3091.81|3084.11|3091.55|3083.85|20
1645036110000|2022-02-16 18:28:30|3091.65|3083.95|3092.31|3084.61|3092.43|3084.73|3091.56|3083.86|36
1645036120000|2022-02-16 18:28:40|3092.32|3084.62|3092.28|3084.58|3092.35|3084.65|3091.77|3084.07|32
1645036130000|2022-02-16 18:28:50|3092.33|3084.63|3091.82|3084.12|3092.36|3084.66|3091.77|3084.07|27
1645036140000|2022-02-16 18:29:00|3092.31|3084.61|3092.3|3084.6|3092.36|3084.66|3091.77|3084.07|29
1645036150000|2022-02-16 18:29:10|3092.29|3084.59|3094.2|3086.5|3094.2|3086.5|3092.26|3084.56|26
1645036160000|2022-02-16 18:29:20|3093.4|3085.7|3094.54|3086.84|3094.54|3086.84|3093.09|3085.39|36
1645036170000|2022-02-16 18:29:30|3093.35|3085.65|3093.97|3086.27|3093.99|3086.29|3093.31|3085.61|31
1645036180000|2022-02-16 18:29:40|3093.91|3086.21|3093.69|3085.99|3093.91|3086.21|3093.43|3085.73|27
1645036190000|2022-02-16 18:29:50|3093.67|3085.97|3094.1|3086.4|3094.14|3086.44|3093.62|3085.92|28
1645036200000|2022-02-16 18:30:00|3094.14|3086.44|3094.07|3086.37|3094.29|3086.59|3093.09|3085.39|29
1645036210000|2022-02-16 18:30:10|3094.13|3086.43|3094.31|3086.61|3094.34|3086.64|3094.13|3086.43|24
1645036220000|2022-02-16 18:30:20|3094.32|3086.62|3093.81|3086.11|3094.46|3086.76|3093.47|3085.77|26
1645036230000|2022-02-16 18:30:30|3093.7|3086|3093.25|3085.55|3093.82|3086.12|3093.25|3085.55|31
1645036240000|2022-02-16 18:30:40|3093.03|3085.33|3092.8|3085.1|3093.17|3085.47|3092.76|3085.06|29
1645036250000|2022-02-16 18:30:50|3092.83|3085.13|3092.79|3085.09|3092.91|3085.21|3092.55|3084.85|34
1645036260000|2022-02-16 18:31:00|3092.92|3085.22|3091.07|3083.37|3092.98|3085.28|3090.66|3082.96|37
1645036270000|2022-02-16 18:31:10|3091.13|3083.43|3093.57|3085.87|3093.57|3085.87|3091.08|3083.38|38
1645036280000|2022-02-16 18:31:20|3093.59|3085.89|3094.41|3086.71|3094.47|3086.77|3092.97|3085.27|33
1645036290000|2022-02-16 18:31:30|3094.4|3086.7|3094.3|3086.6|3094.75|3087.05|3093.67|3085.97|35
1645036300000|2022-02-16 18:31:40|3094.34|3086.64|3094.54|3086.84|3094.66|3086.96|3094.14|3086.44|36
1645036310000|2022-02-16 18:31:50|3094.53|3086.83|3094.7|3087|3094.83|3087.13|3094.45|3086.75|30
1645036320000|2022-02-16 18:32:00|3094.71|3087.01|3093.81|3086.11|3094.75|3087.05|3093.6|3085.9|30
1645036330000|2022-02-16 18:32:10|3093.83|3086.13|3094.49|3086.79|3094.53|3086.83|3093.8|3086.1|29
1645036340000|2022-02-16 18:32:20|3094.34|3086.64|3094.22|3086.52|3094.6|3086.9|3094.19|3086.49|35
1645036350000|2022-02-16 18:32:30|3094.06|3086.36|3093.38|3085.68|3094.12|3086.42|3093.09|3085.39|35
1645036360000|2022-02-16 18:32:40|3093.45|3085.75|3092.77|3085.07|3093.58|3085.88|3092.5|3084.8|33
1645036370000|2022-02-16 18:32:50|3092.74|3085.04|3093.48|3085.78|3093.49|3085.79|3092.74|3085.04|31
1645036380000|2022-02-16 18:33:00|3093.59|3085.89|3093.65|3085.95|3093.78|3086.08|3093.26|3085.56|35
1645036390000|2022-02-16 18:33:10|3093.68|3085.98|3093.55|3085.85|3093.7|3086|3093.49|3085.79|28
1645036400000|2022-02-16 18:33:20|3093.54|3085.84|3093.57|3085.87|3093.84|3086.14|3093.13|3085.43|29
1645036410000|2022-02-16 18:33:30|3093.55|3085.85|3093.08|3085.38|3093.67|3085.97|3092.7|3085|37
1645036420000|2022-02-16 18:33:40|3093.07|3085.37|3092.55|3084.85|3093.07|3085.37|3092.02|3084.32|32
1645036430000|2022-02-16 18:33:50|3092.43|3084.73|3092.8|3085.1|3092.94|3085.24|3092.19|3084.49|24
1645036440000|2022-02-16 18:34:00|3092.74|3085.04|3092.98|3085.28|3093.1|3085.4|3092.68|3084.98|32
1645036450000|2022-02-16 18:34:10|3093|3085.3|3093.1|3085.4|3093.31|3085.61|3092.74|3085.04|30
1645036460000|2022-02-16 18:34:20|3093.11|3085.41|3092.73|3085.03|3093.14|3085.44|3092.6|3084.9|25
1645036470000|2022-02-16 18:34:30|3092.76|3085.06|3093.05|3085.35|3093.05|3085.35|3092.65|3084.95|34
1645036480000|2022-02-16 18:34:40|3092.97|3085.27|3092.69|3084.99|3093.08|3085.38|3092.68|3084.98|24
1645036490000|2022-02-16 18:34:50|3092.68|3084.98|3092.29|3084.59|3092.74|3085.04|3092.27|3084.57|28
1645036500000|2022-02-16 18:35:00|3092.24|3084.54|3092.67|3084.97|3092.67|3084.97|3092.24|3084.54|27
1645036510000|2022-02-16 18:35:10|3092.68|3084.98|3092.44|3084.74|3093|3085.3|3092.41|3084.71|30
1645036520000|2022-02-16 18:35:20|3092.45|3084.75|3092.42|3084.72|3092.61|3084.91|3092.35|3084.65|34
1645036530000|2022-02-16 18:35:30|3092.39|3084.69|3092.41|3084.71|3092.64|3084.94|3092.39|3084.69|21
1645036540000|2022-02-16 18:35:40|3092.4|3084.7|3093.38|3085.68|3093.55|3085.85|3092.4|3084.7|33
1645036550000|2022-02-16 18:35:50|3093.25|3085.55|3093.15|3085.45|3093.32|3085.62|3092.86|3085.16|29
1645036560000|2022-02-16 18:36:00|3093.17|3085.47|3093.39|3085.69|3093.7|3086|3093.13|3085.43|32
1645036570000|2022-02-16 18:36:10|3093.21|3085.51|3093.49|3085.79|3094.51|3086.81|3093.03|3085.33|33
1645036580000|2022-02-16 18:36:20|3093.41|3085.71|3092.97|3085.27|3093.49|3085.79|3092.82|3085.12|30
1645036590000|2022-02-16 18:36:30|3092.92|3085.22|3093.05|3085.35|3093.47|3085.77|3092.88|3085.18|26
1645036600000|2022-02-16 18:36:40|3093.39|3085.69|3093.63|3085.93|3093.8|3086.1|3093.05|3085.35|27
1645036610000|2022-02-16 18:36:50|3093.64|3085.94|3094.36|3086.66|3094.36|3086.66|3093.21|3085.51|31
1645036620000|2022-02-16 18:37:00|3094.55|3086.85|3095.94|3088.24|3096.32|3088.62|3094.55|3086.85|38
1645036630000|2022-02-16 18:37:10|3095.9|3088.2|3096.21|3088.51|3096.21|3088.51|3095.82|3088.12|36
1645036640000|2022-02-16 18:37:20|3096.2|3088.5|3096.58|3088.88|3096.63|3088.93|3096.15|3088.45|28
1645036650000|2022-02-16 18:37:30|3096.4|3088.7|3098.73|3091.03|3099.81|3092.11|3096.4|3088.7|39
1645036660000|2022-02-16 18:37:40|3098.84|3091.14|3099.49|3091.79|3099.89|3092.19|3098.67|3090.97|37
1645036670000|2022-02-16 18:37:50|3099.44|3091.74|3099.77|3092.07|3099.88|3092.18|3099.27|3091.57|34
1645036680000|2022-02-16 18:38:00|3099.86|3092.16|3098.12|3090.42|3099.96|3092.26|3097.51|3089.81|36
1645036690000|2022-02-16 18:38:10|3098.3|3090.6|3098.65|3090.95|3099.33|3091.63|3098.19|3090.49|34
1645036700000|2022-02-16 18:38:20|3098.59|3090.89|3098.21|3090.51|3098.59|3090.89|3098.19|3090.49|31
1645036710000|2022-02-16 18:38:30|3098.18|3090.48|3099.01|3091.31|3099.07|3091.37|3097.82|3090.12|33
1645036720000|2022-02-16 18:38:40|3099.03|3091.33|3098.12|3090.42|3099.08|3091.38|3098.12|3090.42|36
1645036730000|2022-02-16 18:38:50|3098.11|3090.41|3097.54|3089.84|3098.39|3090.69|3096.93|3089.23|28
1645036740000|2022-02-16 18:39:00|3097.51|3089.81|3096.88|3089.18|3097.56|3089.86|3096.52|3088.82|25
1645036750000|2022-02-16 18:39:10|3096.9|3089.2|3096.48|3088.78|3097.28|3089.58|3096.48|3088.78|35
1645036760000|2022-02-16 18:39:20|3096.74|3089.04|3096.73|3089.03|3097.18|3089.48|3096.64|3088.94|30
1645036770000|2022-02-16 18:39:30|3096.72|3089.02|3096.82|3089.12|3097.3|3089.6|3096.52|3088.82|35
1645036780000|2022-02-16 18:39:40|3097.34|3089.64|3097.05|3089.35|3097.34|3089.64|3096.75|3089.05|24
1645036790000|2022-02-16 18:39:50|3096.78|3089.08|3097.3|3089.6|3097.9|3090.2|3096.38|3088.68|32
1645036800000|2022-02-16 18:40:00|3097.35|3089.65|3099.2|3091.5|3099.21|3091.51|3097.29|3089.59|31
1645036810000|2022-02-16 18:40:10|3099.03|3091.33|3094.53|3086.83|3099.03|3091.33|3093.72|3086.02|33
1645036820000|2022-02-16 18:40:20|3094.61|3086.91|3094.14|3086.44|3094.63|3086.93|3093.94|3086.24|37
1645036830000|2022-02-16 18:40:30|3094.33|3086.63|3093.6|3085.9|3094.39|3086.69|3093.53|3085.83|34
1645036840000|2022-02-16 18:40:40|3093.58|3085.88|3093.58|3085.88|3093.62|3085.92|3093.19|3085.49|30
1645036850000|2022-02-16 18:40:50|3093.48|3085.78|3092.65|3084.95|3093.55|3085.85|3092.37|3084.67|35
1645036860000|2022-02-16 18:41:00|3092.63|3084.93|3092.63|3084.93|3092.87|3085.17|3091.9|3084.2|37
1645036870000|2022-02-16 18:41:10|3092.52|3084.82|3092.58|3084.88|3092.97|3085.27|3092.26|3084.56|34
1645036880000|2022-02-16 18:41:20|3092.54|3084.84|3092.35|3084.65|3092.64|3084.94|3091.8|3084.1|28
1645036890000|2022-02-16 18:41:30|3092.07|3084.37|3092.63|3084.93|3092.8|3085.1|3092.07|3084.37|26
1645036900000|2022-02-16 18:41:40|3092.59|3084.89|3092.47|3084.77|3092.76|3085.06|3092.39|3084.69|37
1645036910000|2022-02-16 18:41:50|3092.31|3084.61|3091.54|3083.84|3092.35|3084.65|3091.54|3083.84|35
1645036920000|2022-02-16 18:42:00|3091.58|3083.88|3092.33|3084.63|3092.64|3084.94|3091.58|3083.88|33
1645036930000|2022-02-16 18:42:10|3092.35|3084.65|3092.68|3084.98|3093.04|3085.34|3092.32|3084.62|20
1645036940000|2022-02-16 18:42:20|3092.67|3084.97|3093.02|3085.32|3093.09|3085.39|3092.67|3084.97|16
1645036950000|2022-02-16 18:42:30|3093.14|3085.44|3093.1|3085.4|3093.38|3085.68|3092.76|3085.06|28
1645036960000|2022-02-16 18:42:40|3093.08|3085.38|3093.2|3085.5|3093.33|3085.63|3093.07|3085.37|17
1645036970000|2022-02-16 18:42:50|3093.21|3085.51|3092.12|3084.42|3093.24|3085.54|3092.07|3084.37|25
1645036980000|2022-02-16 18:43:00|3092.09|3084.39|3093.33|3085.63|3093.33|3085.63|3092.09|3084.39|27
1645036990000|2022-02-16 18:43:10|3093.15|3085.45|3093|3085.3|3093.45|3085.75|3092.99|3085.29|30
1645037000000|2022-02-16 18:43:20|3092.99|3085.29|3092.41|3084.71|3093.08|3085.38|3092.16|3084.46|38
1645037010000|2022-02-16 18:43:30|3092.4|3084.7|3092.37|3084.67|3092.63|3084.93|3092.21|3084.51|20
1645037020000|2022-02-16 18:43:40|3092.21|3084.51|3092.04|3084.34|3092.66|3084.96|3091.64|3083.94|30
1645037030000|2022-02-16 18:43:50|3092.03|3084.33|3091.4|3083.7|3092.14|3084.44|3091.39|3083.69|32
1645037040000|2022-02-16 18:44:00|3091.29|3083.59|3090.81|3083.11|3091.71|3084.01|3090.81|3083.11|31
1645037050000|2022-02-16 18:44:10|3090.75|3083.05|3089.23|3081.53|3090.75|3083.05|3088.23|3080.53|35
1645037060000|2022-02-16 18:44:20|3089.21|3081.51|3089.52|3081.82|3089.71|3082.01|3089.12|3081.42|30
1645037070000|2022-02-16 18:44:30|3089.46|3081.76|3089.63|3081.93|3089.98|3082.28|3089.32|3081.62|28
1645037080000|2022-02-16 18:44:40|3089.94|3082.24|3089.28|3081.58|3089.94|3082.24|3089.27|3081.57|30
1645037090000|2022-02-16 18:44:50|3089.47|3081.77|3089.52|3081.82|3090.01|3082.31|3089.4|3081.7|28
1645037100000|2022-02-16 18:45:00|3089.55|3081.85|3089.27|3081.57|3089.76|3082.06|3089.11|3081.41|31
1645037110000|2022-02-16 18:45:10|3089.3|3081.6|3089.21|3081.51|3089.52|3081.82|3088.78|3081.08|34
1645037120000|2022-02-16 18:45:20|3089.23|3081.53|3089.04|3081.34|3089.36|3081.66|3088.84|3081.14|28
1645037130000|2022-02-16 18:45:30|3089.02|3081.32|3088.62|3080.92|3089.09|3081.39|3088.56|3080.86|29
1645037140000|2022-02-16 18:45:40|3088.72|3081.02|3089.03|3081.33|3089.03|3081.33|3088.42|3080.72|31
1645037150000|2022-02-16 18:45:50|3089.05|3081.35|3089.58|3081.88|3089.87|3082.17|3089.02|3081.32|32
1645037160000|2022-02-16 18:46:00|3089.51|3081.81|3090.94|3083.24|3092.27|3084.57|3089.5|3081.8|34
1645037170000|2022-02-16 18:46:10|3090.93|3083.23|3091.25|3083.55|3091.25|3083.55|3090.72|3083.02|34
1645037180000|2022-02-16 18:46:20|3091.26|3083.56|3092.49|3084.79|3092.85|3085.15|3091.15|3083.45|38
1645037190000|2022-02-16 18:46:30|3092.55|3084.85|3092.15|3084.45|3092.55|3084.85|3091.87|3084.17|30
1645037200000|2022-02-16 18:46:40|3092.18|3084.48|3092.13|3084.43|3092.29|3084.59|3091.96|3084.26|31
1645037210000|2022-02-16 18:46:50|3092.14|3084.44|3092.11|3084.41|3092.67|3084.97|3091.95|3084.25|30
1645037220000|2022-02-16 18:47:00|3092.23|3084.53|3091.63|3083.93|3092.55|3084.85|3091.55|3083.85|31
1645037230000|2022-02-16 18:47:10|3091.54|3083.84|3091.16|3083.46|3091.54|3083.84|3090.91|3083.21|30
1645037240000|2022-02-16 18:47:20|3091.08|3083.38|3091.92|3084.22|3092.25|3084.55|3091.02|3083.32|33
1645037250000|2022-02-16 18:47:30|3091.72|3084.02|3092.36|3084.66|3092.63|3084.93|3091.64|3083.94|32
1645037260000|2022-02-16 18:47:40|3092.54|3084.84|3093.69|3085.99|3093.69|3085.99|3092.54|3084.84|30
1645037270000|2022-02-16 18:47:50|3093.7|3086|3094.09|3086.39|3094.18|3086.48|3093.64|3085.94|30
1645037280000|2022-02-16 18:48:00|3093.99|3086.29|3094.19|3086.49|3094.41|3086.71|3093.84|3086.14|33
1645037290000|2022-02-16 18:48:10|3093.95|3086.25|3093.93|3086.23|3094.01|3086.31|3093.42|3085.72|31
1645037300000|2022-02-16 18:48:20|3093.95|3086.25|3093.75|3086.05|3093.95|3086.25|3093.66|3085.96|22
1645037310000|2022-02-16 18:48:30|3093.76|3086.06|3093.83|3086.13|3094.08|3086.38|3093.73|3086.03|32
1645037320000|2022-02-16 18:48:40|3093.81|3086.11|3093.86|3086.16|3094.03|3086.33|3093.74|3086.04|30
1645037330000|2022-02-16 18:48:50|3093.84|3086.14|3093.3|3085.6|3093.84|3086.14|3092.86|3085.16|34
1645037340000|2022-02-16 18:49:00|3093.31|3085.61|3094.18|3086.48|3094.2|3086.5|3093.31|3085.61|34
1645037350000|2022-02-16 18:49:10|3094.19|3086.49|3093.39|3085.69|3094.21|3086.51|3093.33|3085.63|24
1645037360000|2022-02-16 18:49:20|3093.44|3085.74|3093.64|3085.94|3093.8|3086.1|3093.41|3085.71|32
1645037370000|2022-02-16 18:49:30|3093.53|3085.83|3093.46|3085.76|3093.84|3086.14|3093.44|3085.74|21
1645037380000|2022-02-16 18:49:40|3093.65|3085.95|3092.39|3084.69|3093.65|3085.95|3091.5|3083.8|31
1645037390000|2022-02-16 18:49:50|3092.4|3084.7|3093.12|3085.42|3093.12|3085.42|3092.4|3084.7|17
1645037400000|2022-02-16 18:50:00|3093.15|3085.45|3095.91|3088.21|3096.75|3089.05|3093.15|3085.45|31
1645037410000|2022-02-16 18:50:10|3095.93|3088.23|3095.5|3087.8|3096.15|3088.45|3095.39|3087.69|33
1645037420000|2022-02-16 18:50:20|3095.57|3087.87|3095.65|3087.95|3095.9|3088.2|3095.37|3087.67|33
1645037430000|2022-02-16 18:50:30|3095.68|3087.98|3096.36|3088.66|3096.94|3089.24|3095.68|3087.98|38
1645037440000|2022-02-16 18:50:40|3096.35|3088.65|3095.77|3088.07|3096.66|3088.96|3095.63|3087.93|37
1645037450000|2022-02-16 18:50:50|3095.76|3088.06|3096.58|3088.88|3096.75|3089.05|3095.7|3088|36
1645037460000|2022-02-16 18:51:00|3096.61|3088.91|3098.1|3090.4|3098.17|3090.47|3096.61|3088.91|33
1645037470000|2022-02-16 18:51:10|3098.13|3090.43|3096.82|3089.12|3098.13|3090.43|3095.8|3088.1|34
1645037480000|2022-02-16 18:51:20|3096.59|3088.89|3096.71|3089.01|3096.83|3089.13|3096.39|3088.69|23
1645037490000|2022-02-16 18:51:30|3096.67|3088.97|3096.32|3088.62|3097.04|3089.34|3096.32|3088.62|22
1645037500000|2022-02-16 18:51:40|3096.33|3088.63|3097.67|3089.97|3097.67|3089.97|3096.33|3088.63|24
1645037510000|2022-02-16 18:51:50|3097.66|3089.96|3097.07|3089.37|3097.75|3090.05|3096.95|3089.25|26
1645037520000|2022-02-16 18:52:00|3097.06|3089.36|3098.19|3090.49|3098.19|3090.49|3096.99|3089.29|34
1645037530000|2022-02-16 18:52:10|3098.25|3090.55|3098.78|3091.08|3098.84|3091.14|3098.2|3090.5|28
1645037540000|2022-02-16 18:52:20|3098.62|3090.92|3098.21|3090.51|3098.67|3090.97|3098.04|3090.34|27
1645037550000|2022-02-16 18:52:30|3098.17|3090.47|3098.79|3091.09|3098.81|3091.11|3097.95|3090.25|32
1645037560000|2022-02-16 18:52:40|3098.81|3091.11|3099.84|3092.14|3099.91|3092.21|3098.81|3091.11|36
1645037570000|2022-02-16 18:52:50|3099.81|3092.11|3099.94|3092.24|3100|3092.3|3099.62|3091.92|34
1645037580000|2022-02-16 18:53:00|3099.8|3092.1|3100.57|3092.87|3100.57|3092.87|3099.79|3092.09|29
1645037590000|2022-02-16 18:53:10|3100.6|3092.9|3100.95|3093.25|3101.46|3093.76|3100.46|3092.76|26
1645037600000|2022-02-16 18:53:20|3100.66|3092.96|3100.99|3093.29|3101.37|3093.67|3100.66|3092.96|25
1645037610000|2022-02-16 18:53:30|3100.92|3093.22|3100.76|3093.06|3100.92|3093.22|3100.19|3092.49|32
1645037620000|2022-02-16 18:53:40|3100.97|3093.27|3101.6|3093.9|3101.81|3094.11|3100.97|3093.27|32
1645037630000|2022-02-16 18:53:50|3101.58|3093.88|3101.64|3093.94|3101.88|3094.18|3101.09|3093.39|29
1645037640000|2022-02-16 18:54:00|3101.81|3094.11|3102.36|3094.66|3102.49|3094.79|3101.59|3093.89|33
1645037650000|2022-02-16 18:54:10|3102.37|3094.67|3101.61|3093.91|3102.38|3094.68|3101.55|3093.85|33
1645037660000|2022-02-16 18:54:20|3101.59|3093.89|3100.06|3092.36|3101.59|3093.89|3100.05|3092.35|22
1645037670000|2022-02-16 18:54:30|3100.11|3092.41|3099.72|3092.02|3101.11|3093.41|3099.72|3092.02|33
1645037680000|2022-02-16 18:54:40|3099.97|3092.27|3100.15|3092.45|3100.64|3092.94|3099.97|3092.27|31
1645037690000|2022-02-16 18:54:50|3100.16|3092.46|3100.64|3092.94|3101.18|3093.48|3100.01|3092.31|25
1645037700000|2022-02-16 18:55:00|3100.72|3093.02|3100.56|3092.86|3100.82|3093.12|3100.54|3092.84|10
1645037710000|2022-02-16 18:55:10|3100.59|3092.89|3100.55|3092.85|3100.71|3093.01|3100.36|3092.66|16
1645037720000|2022-02-16 18:55:20|3100.36|3092.66|3100.11|3092.41|3100.55|3092.85|3098.91|3091.21|34
1645037730000|2022-02-16 18:55:30|3100.14|3092.44|3100.65|3092.95|3100.71|3093.01|3099.9|3092.2|37
1645037740000|2022-02-16 18:55:40|3100.78|3093.08|3102.26|3094.56|3102.39|3094.69|3100.77|3093.07|34
1645037750000|2022-02-16 18:55:50|3102.38|3094.68|3101.81|3094.11|3102.38|3094.68|3101.57|3093.87|36
1645037760000|2022-02-16 18:56:00|3101.91|3094.21|3101.94|3094.24|3101.95|3094.25|3101.47|3093.77|32
1645037770000|2022-02-16 18:56:10|3101.74|3094.04|3101.34|3093.64|3102.09|3094.39|3101.15|3093.45|33
1645037780000|2022-02-16 18:56:20|3101.26|3093.56|3100.83|3093.13|3101.33|3093.63|3100.59|3092.89|34
1645037790000|2022-02-16 18:56:30|3100.82|3093.12|3101.81|3094.11|3101.81|3094.11|3100.81|3093.11|32
1645037800000|2022-02-16 18:56:40|3101.94|3094.24|3102.09|3094.39|3102.19|3094.49|3101.9|3094.2|32
1645037810000|2022-02-16 18:56:50|3102.06|3094.36|3101.98|3094.28|3102.1|3094.4|3101.68|3093.98|24
1645037820000|2022-02-16 18:57:00|3102.03|3094.33|3102.57|3094.87|3102.63|3094.93|3102|3094.3|22
1645037830000|2022-02-16 18:57:10|3102.58|3094.88|3103.41|3095.71|3103.46|3095.76|3102.54|3094.84|31
1645037840000|2022-02-16 18:57:20|3103.34|3095.64|3104.43|3096.73|3104.81|3097.11|3102.87|3095.17|27
1645037850000|2022-02-16 18:57:30|3104.38|3096.68|3101.84|3094.14|3104.93|3097.23|3101.84|3094.14|35
1645037860000|2022-02-16 18:57:40|3101.98|3094.28|3102.43|3094.73|3102.43|3094.73|3101.98|3094.28|33
1645037870000|2022-02-16 18:57:50|3102.32|3094.62|3101.53|3093.83|3102.37|3094.67|3101.39|3093.69|31
1645037880000|2022-02-16 18:58:00|3101.52|3093.82|3101.53|3093.83|3101.63|3093.93|3101.35|3093.65|29
1645037890000|2022-02-16 18:58:10|3101.5|3093.8|3100.06|3092.36|3101.59|3093.89|3099.8|3092.1|28
1645037900000|2022-02-16 18:58:20|3100.05|3092.35|3098.7|3091|3100.22|3092.52|3098.7|3091|26
1645037910000|2022-02-16 18:58:30|3098.73|3091.03|3099.21|3091.51|3099.34|3091.64|3097.81|3090.11|38
1645037920000|2022-02-16 18:58:40|3099.43|3091.73|3099.96|3092.26|3100.14|3092.44|3099.43|3091.73|29
1645037930000|2022-02-16 18:58:50|3100.04|3092.34|3099.97|3092.27|3100.04|3092.34|3099.84|3092.14|28
1645037940000|2022-02-16 18:59:00|3100.09|3092.39|3099.88|3092.18|3101.42|3093.72|3099.87|3092.17|38
1645037950000|2022-02-16 18:59:10|3099.87|3092.17|3097.37|3089.67|3099.99|3092.29|3097.37|3089.67|34
1645037960000|2022-02-16 18:59:20|3097.6|3089.9|3097.63|3089.93|3097.73|3090.03|3097.49|3089.79|20
1645037970000|2022-02-16 18:59:30|3097.53|3089.83|3098.25|3090.55|3098.37|3090.67|3097.51|3089.81|24
1645037980000|2022-02-16 18:59:40|3098.31|3090.61|3100.56|3092.86|3100.56|3092.86|3098.25|3090.55|24
1645037990000|2022-02-16 18:59:50|3100.38|3092.68|3099.55|3091.85|3101.9|3094.2|3098.75|3091.05|40
1645038000000|2022-02-16 19:00:00|3099.56|3091.86|3099.69|3091.99|3099.77|3092.07|3098.98|3091.28|34
1645038010000|2022-02-16 19:00:10|3099.72|3092.02|3098.6|3090.9|3099.94|3092.24|3098.31|3090.61|34
1645038020000|2022-02-16 19:00:20|3098.7|3091|3099.23|3091.53|3099.51|3091.81|3098.22|3090.52|30
1645038030000|2022-02-16 19:00:30|3099.31|3091.61|3112.7|3105|3112.7|3105|3099.26|3091.56|39
1645038040000|2022-02-16 19:00:40|3112.49|3104.79|3116.08|3108.38|3116.3|3108.6|3111.34|3103.64|39
1645038050000|2022-02-16 19:00:50|3116.14|3108.44|3121.49|3113.79|3124.22|3116.52|3115.91|3108.21|40
1645038060000|2022-02-16 19:01:00|3120.89|3113.19|3118.65|3110.95|3121.08|3113.38|3117.6|3109.9|40
1645038070000|2022-02-16 19:01:10|3118.55|3110.85|3114.87|3107.17|3118.55|3110.85|3112.98|3105.28|38
1645038080000|2022-02-16 19:01:20|3114.79|3107.09|3110.14|3102.44|3114.96|3107.26|3108.69|3100.99|39
1645038090000|2022-02-16 19:01:30|3110.65|3102.95|3113.39|3105.69|3114.88|3107.18|3110.43|3102.73|38
1645038100000|2022-02-16 19:01:40|3113.81|3106.11|3112.15|3104.45|3115.31|3107.61|3111.51|3103.81|40
1645038110000|2022-02-16 19:01:50|3112.32|3104.62|3113.1|3105.4|3115.16|3107.46|3112.32|3104.62|40
1645038120000|2022-02-16 19:02:00|3113.07|3105.37|3111.2|3103.5|3114.46|3106.76|3111.01|3103.31|39
1645038130000|2022-02-16 19:02:10|3111.23|3103.53|3101.42|3093.72|3111.23|3103.53|3101.42|3093.72|39
1645038140000|2022-02-16 19:02:20|3100.9|3093.2|3098.62|3090.92|3102.5|3094.8|3093.41|3085.71|39
1645038150000|2022-02-16 19:02:30|3099.41|3091.71|3092.76|3085.06|3099.41|3091.71|3090.73|3083.03|40
1645038160000|2022-02-16 19:02:40|3093.15|3085.45|3092.66|3084.96|3094.48|3086.78|3092.02|3084.32|38
1645038170000|2022-02-16 19:02:50|3092.73|3085.03|3100.71|3093.01|3100.89|3093.19|3092.73|3085.03|40
1645038180000|2022-02-16 19:03:00|3100.44|3092.74|3102.69|3094.99|3103|3095.3|3097.99|3090.29|39
1645038190000|2022-02-16 19:03:10|3102.73|3095.03|3100.3|3092.6|3103.5|3095.8|3099.73|3092.03|23
1645038200000|2022-02-16 19:03:20|3101.4|3093.7|3103.03|3095.33|3105.01|3097.31|3101.4|3093.7|35
1645038210000|2022-02-16 19:03:30|3102.79|3095.09|3102.77|3095.07|3103.26|3095.56|3102.77|3095.07|8
1645038220000|2022-02-16 19:03:40|3103.1|3095.4|3102.58|3094.88|3103.73|3096.03|3102.58|3094.88|4
1645038230000|2022-02-16 19:03:50|3105.54|3097.84|3107.1|3099.4|3107.1|3099.4|3105.54|3097.84|2
1645038280000|2022-02-16 19:04:40|3110.75|3103.05|3113.35|3105.65|3113.94|3106.24|3110.5|3102.8|10
1645038290000|2022-02-16 19:04:50|3113.9|3106.2|3115.43|3107.73|3115.43|3107.73|3113.9|3106.2|4
1645038520000|2022-02-16 19:08:40|3140.7|3133|3141.01|3133.31|3141.01|3133.31|3140.7|3133|2
1645038530000|2022-02-16 19:08:50|3140.99|3133.29|3141.79|3134.09|3142.23|3134.53|3140.15|3132.45|38
1645038540000|2022-02-16 19:09:00|3141.75|3134.05|3139.03|3131.33|3142.23|3134.53|3138.3|3130.6|34
1645038550000|2022-02-16 19:09:10|3138.83|3131.13|3138.65|3130.95|3139.44|3131.74|3136.58|3128.88|39
1645038560000|2022-02-16 19:09:20|3139.08|3131.38|3138.79|3131.09|3139.09|3131.39|3137.66|3129.96|37
1645038570000|2022-02-16 19:09:30|3138.84|3131.14|3137.71|3130.01|3138.84|3131.14|3137.47|3129.77|38
1645038580000|2022-02-16 19:09:40|3137.76|3130.06|3136.38|3128.68|3138.45|3130.75|3136.21|3128.51|38
1645038590000|2022-02-16 19:09:50|3136.33|3128.63|3136.55|3128.85|3137.14|3129.44|3135.64|3127.94|39
1645038600000|2022-02-16 19:10:00|3136.61|3128.91|3136.83|3129.13|3137.96|3130.26|3135.28|3127.58|38
1645038610000|2022-02-16 19:10:10|3136.8|3129.1|3136.28|3128.58|3136.91|3129.21|3135.38|3127.68|38
1645038620000|2022-02-16 19:10:20|3136.56|3128.86|3133.51|3125.81|3136.68|3128.98|3133.51|3125.81|38
1645038630000|2022-02-16 19:10:30|3133.56|3125.86|3132.09|3124.39|3134.71|3127.01|3132.09|3124.39|39
1645038640000|2022-02-16 19:10:40|3131.98|3124.28|3131.04|3123.34|3132.43|3124.73|3130.92|3123.22|39
1645038650000|2022-02-16 19:10:50|3131.2|3123.5|3131.14|3123.44|3132.26|3124.56|3131.1|3123.4|38
1645038660000|2022-02-16 19:11:00|3131.24|3123.54|3131.19|3123.49|3131.26|3123.56|3130.74|3123.04|38
1645038670000|2022-02-16 19:11:10|3131.1|3123.4|3131.7|3124|3131.86|3124.16|3131.1|3123.4|37
1645038680000|2022-02-16 19:11:20|3131.64|3123.94|3136.57|3128.87|3137.21|3129.51|3131.64|3123.94|39
1645038690000|2022-02-16 19:11:30|3136.97|3129.27|3134.9|3127.2|3136.97|3129.27|3134.21|3126.51|39
1645038700000|2022-02-16 19:11:40|3135.48|3127.78|3134.32|3126.62|3135.49|3127.79|3134.25|3126.55|34
1645038710000|2022-02-16 19:11:50|3134.43|3126.73|3136.33|3128.63|3136.75|3129.05|3134.05|3126.35|39
1645038720000|2022-02-16 19:12:00|3136.47|3128.77|3135.79|3128.09|3136.47|3128.77|3135.54|3127.84|34
1645038730000|2022-02-16 19:12:10|3135.66|3127.96|3133.97|3126.27|3135.66|3127.96|3133.45|3125.75|38
1645038740000|2022-02-16 19:12:20|3133.65|3125.95|3132.56|3124.86|3135.09|3127.39|3132.56|3124.86|33
1645038750000|2022-02-16 19:12:30|3132.09|3124.39|3133|3125.3|3134.39|3126.69|3132.09|3124.39|38
1645038760000|2022-02-16 19:12:40|3132.87|3125.17|3130.94|3123.24|3133.2|3125.5|3130.74|3123.04|39
1645038770000|2022-02-16 19:12:50|3130.92|3123.22|3130.22|3122.52|3132.09|3124.39|3130.16|3122.46|39
1645038780000|2022-02-16 19:13:00|3130.19|3122.49|3133.52|3125.82|3133.55|3125.85|3130.19|3122.49|39
1645038790000|2022-02-16 19:13:10|3133.19|3125.49|3132.62|3124.92|3133.69|3125.99|3132.56|3124.86|40
1645038800000|2022-02-16 19:13:20|3132.54|3124.84|3132.03|3124.33|3132.66|3124.96|3131.88|3124.18|35
1645038810000|2022-02-16 19:13:30|3132.43|3124.73|3134.55|3126.85|3134.83|3127.13|3132.43|3124.73|38
1645038820000|2022-02-16 19:13:40|3134.6|3126.9|3135.21|3127.51|3135.21|3127.51|3133.35|3125.65|35
1645038830000|2022-02-16 19:13:50|3135.37|3127.67|3134.59|3126.89|3136.22|3128.52|3134.4|3126.7|38
1645038840000|2022-02-16 19:14:00|3134.51|3126.81|3133.5|3125.8|3134.51|3126.81|3132.96|3125.26|39
1645038850000|2022-02-16 19:14:10|3133.29|3125.59|3135.54|3127.84|3135.54|3127.84|3132.75|3125.05|40
1645038860000|2022-02-16 19:14:20|3135.49|3127.79|3135.27|3127.57|3135.76|3128.06|3134.78|3127.08|35
1645038870000|2022-02-16 19:14:30|3135.43|3127.73|3135.67|3127.97|3136.23|3128.53|3135.37|3127.67|35
1645038880000|2022-02-16 19:14:40|3135.69|3127.99|3136.12|3128.42|3136.86|3129.16|3135.69|3127.99|35
1645038890000|2022-02-16 19:14:50|3136.05|3128.35|3134.18|3126.48|3136.05|3128.35|3133.65|3125.95|30
1645038900000|2022-02-16 19:15:00|3133.88|3126.18|3136.08|3128.38|3136.92|3129.22|3133.88|3126.18|38
1645038910000|2022-02-16 19:15:10|3136.04|3128.34|3137.43|3129.73|3137.47|3129.77|3135.98|3128.28|37
1645038920000|2022-02-16 19:15:20|3137.6|3129.9|3137.6|3129.9|3138.7|3131|3137.58|3129.88|38
1645038930000|2022-02-16 19:15:30|3137.68|3129.98|3138.44|3130.74|3139.12|3131.42|3137.38|3129.68|39
1645038940000|2022-02-16 19:15:40|3138.68|3130.98|3139.77|3132.07|3139.88|3132.18|3138.5|3130.8|38
1645038950000|2022-02-16 19:15:50|3140.01|3132.31|3139.49|3131.79|3140.01|3132.31|3138.5|3130.8|39
1645038960000|2022-02-16 19:16:00|3139.58|3131.88|3140.55|3132.85|3140.55|3132.85|3138.97|3131.27|39
1645038970000|2022-02-16 19:16:10|3140.63|3132.93|3142.4|3134.7|3142.4|3134.7|3140.28|3132.58|34
1645038980000|2022-02-16 19:16:20|3142.44|3134.74|3143.63|3135.93|3143.74|3136.04|3142.06|3134.36|36
1645038990000|2022-02-16 19:16:30|3143.68|3135.98|3142.4|3134.7|3145.02|3137.32|3142.4|3134.7|37
1645039000000|2022-02-16 19:16:40|3142.17|3134.47|3141.73|3134.03|3142.62|3134.92|3141.35|3133.65|39
1645039010000|2022-02-16 19:16:50|3141.79|3134.09|3144.63|3136.93|3145.79|3138.09|3141.46|3133.76|38
1645039020000|2022-02-16 19:17:00|3144.39|3136.69|3144.01|3136.31|3145.27|3137.57|3143.9|3136.2|40
1645039030000|2022-02-16 19:17:10|3144.02|3136.32|3144.96|3137.26|3144.97|3137.27|3143.29|3135.59|37
1645039040000|2022-02-16 19:17:20|3144.9|3137.2|3146.09|3138.39|3147.26|3139.56|3144.9|3137.2|39
1645039050000|2022-02-16 19:17:30|3146.24|3138.54|3148.42|3140.72|3148.45|3140.75|3146.24|3138.54|38
1645039060000|2022-02-16 19:17:40|3148.5|3140.8|3152.11|3144.41|3153.05|3145.35|3148.5|3140.8|38
1645039070000|2022-02-16 19:17:50|3152.12|3144.42|3149.95|3142.25|3152.25|3144.55|3149.83|3142.13|39
1645039080000|2022-02-16 19:18:00|3150.07|3142.37|3150.68|3142.98|3152.11|3144.41|3149.57|3141.87|40
1645039090000|2022-02-16 19:18:10|3150.75|3143.05|3155.48|3147.78|3156.05|3148.35|3150.75|3143.05|38
1645039100000|2022-02-16 19:18:20|3155.16|3147.46|3153.38|3145.68|3155.16|3147.46|3152.84|3145.14|40
1645039110000|2022-02-16 19:18:30|3153.42|3145.72|3152.37|3144.67|3153.83|3146.13|3152.09|3144.39|39
1645039120000|2022-02-16 19:18:40|3151.34|3143.64|3151.53|3143.83|3152.28|3144.58|3150.75|3143.05|38
1645039130000|2022-02-16 19:18:50|3151.48|3143.78|3152.13|3144.43|3152.39|3144.69|3151.19|3143.49|39
1645039140000|2022-02-16 19:19:00|3152.28|3144.58|3152|3144.3|3153.35|3145.65|3151.36|3143.66|38
1645039150000|2022-02-16 19:19:10|3151.98|3144.28|3154.79|3147.09|3155.19|3147.49|3151.98|3144.28|39
1645039160000|2022-02-16 19:19:20|3154.7|3147|3154.74|3147.04|3155.51|3147.81|3154.6|3146.9|36
1645039170000|2022-02-16 19:19:30|3155.06|3147.36|3156.05|3148.35|3158.11|3150.41|3154.95|3147.25|34
1645039180000|2022-02-16 19:19:40|3155.8|3148.1|3154.86|3147.16|3156.15|3148.45|3154.09|3146.39|40
1645039190000|2022-02-16 19:19:50|3154.85|3147.15|3154.95|3147.25|3155.33|3147.63|3154.27|3146.57|33
1645039200000|2022-02-16 19:20:00|3155.16|3147.46|3153.79|3146.09|3155.45|3147.75|3152.69|3144.99|38
1645039210000|2022-02-16 19:20:10|3153.91|3146.21|3155.04|3147.34|3156.26|3148.56|3153.91|3146.21|40
1645039220000|2022-02-16 19:20:20|3154.91|3147.21|3154.47|3146.77|3155.16|3147.46|3154.24|3146.54|37
1645039230000|2022-02-16 19:20:30|3154.46|3146.76|3154.95|3147.25|3154.99|3147.29|3153.48|3145.78|38
1645039240000|2022-02-16 19:20:40|3155.1|3147.4|3155.97|3148.27|3156.23|3148.53|3155.01|3147.31|38
1645039250000|2022-02-16 19:20:50|3155.83|3148.13|3156.35|3148.65|3156.69|3148.99|3155.72|3148.02|38
1645039260000|2022-02-16 19:21:00|3156.52|3148.82|3155.98|3148.28|3156.52|3148.82|3155.46|3147.76|40
1645039270000|2022-02-16 19:21:10|3155.96|3148.26|3155.94|3148.24|3156.29|3148.59|3155.03|3147.33|39
1645039280000|2022-02-16 19:21:20|3155.93|3148.23|3156.77|3149.07|3156.77|3149.07|3155.71|3148.01|28
1645039290000|2022-02-16 19:21:30|3156.87|3149.17|3157.2|3149.5|3157.29|3149.59|3156.68|3148.98|34
1645039300000|2022-02-16 19:21:40|3157.32|3149.62|3161.61|3153.91|3161.9|3154.2|3157.28|3149.58|39
1645039310000|2022-02-16 19:21:50|3161.7|3154|3164.81|3157.11|3164.81|3157.11|3160.15|3152.45|39
1645039320000|2022-02-16 19:22:00|3164.9|3157.2|3162.89|3155.19|3164.9|3157.2|3162.13|3154.43|38
1645039330000|2022-02-16 19:22:10|3162.97|3155.27|3162.34|3154.64|3164.1|3156.4|3162.34|3154.64|39
1645039340000|2022-02-16 19:22:20|3162.42|3154.72|3162.88|3155.18|3163.46|3155.76|3161.43|3153.73|38
1645039350000|2022-02-16 19:22:30|3162.87|3155.17|3165.68|3157.98|3166.49|3158.79|3162.86|3155.16|38
1645039360000|2022-02-16 19:22:40|3165.65|3157.95|3165.6|3157.9|3165.99|3158.29|3164.74|3157.04|38
1645039370000|2022-02-16 19:22:50|3165.69|3157.99|3165.35|3157.65|3165.84|3158.14|3165.29|3157.59|34
1645039380000|2022-02-16 19:23:00|3165.1|3157.4|3166.4|3158.7|3166.79|3159.09|3164.89|3157.19|39
1645039390000|2022-02-16 19:23:10|3166.44|3158.74|3167.9|3160.2|3168.03|3160.33|3166.41|3158.71|37
1645039400000|2022-02-16 19:23:20|3168.03|3160.33|3169.58|3161.88|3170.03|3162.33|3167.78|3160.08|36
1645039410000|2022-02-16 19:23:30|3169.53|3161.83|3170.15|3162.45|3170.54|3162.84|3169.26|3161.56|37
1645039420000|2022-02-16 19:23:40|3170.1|3162.4|3170.04|3162.34|3170.64|3162.94|3169.17|3161.47|38
1645039430000|2022-02-16 19:23:50|3170.27|3162.57|3168.52|3160.82|3170.56|3162.86|3168.52|3160.82|38
1645039440000|2022-02-16 19:24:00|3168.07|3160.37|3170.29|3162.59|3170.38|3162.68|3168.07|3160.37|38
1645039450000|2022-02-16 19:24:10|3170.58|3162.88|3170.58|3162.88|3170.86|3163.16|3170.1|3162.4|32
1645039460000|2022-02-16 19:24:20|3170.55|3162.85|3172.11|3164.41|3172.13|3164.43|3170.55|3162.85|33
1645039470000|2022-02-16 19:24:30|3172.04|3164.34|3172.66|3164.96|3172.94|3165.24|3171.78|3164.08|35
1645039480000|2022-02-16 19:24:40|3172.64|3164.94|3169.34|3161.64|3172.64|3164.94|3169.22|3161.52|40
1645039490000|2022-02-16 19:24:50|3168.82|3161.12|3168.25|3160.55|3169.81|3162.11|3167.93|3160.23|38
1645039500000|2022-02-16 19:25:00|3168.03|3160.33|3168.64|3160.94|3169.43|3161.73|3167.54|3159.84|33
1645039510000|2022-02-16 19:25:10|3168.81|3161.11|3171.32|3163.62|3171.46|3163.76|3168.56|3160.86|35
1645039520000|2022-02-16 19:25:20|3171.29|3163.59|3172.06|3164.36|3172.43|3164.73|3171.19|3163.49|35
1645039530000|2022-02-16 19:25:30|3172.07|3164.37|3173.63|3165.93|3173.69|3165.99|3172.07|3164.37|31
1645039540000|2022-02-16 19:25:40|3173.46|3165.76|3172.63|3164.93|3173.58|3165.88|3172.1|3164.4|36
1645039550000|2022-02-16 19:25:50|3172.62|3164.92|3171.39|3163.69|3172.98|3165.28|3171.39|3163.69|37
1645039560000|2022-02-16 19:26:00|3171.72|3164.02|3177.54|3169.84|3177.54|3169.84|3171.6|3163.9|40
1645039570000|2022-02-16 19:26:10|3177.75|3170.05|3178.93|3171.23|3178.93|3171.23|3177.62|3169.92|38
1645039580000|2022-02-16 19:26:20|3178.94|3171.24|3179.2|3171.5|3179.56|3171.86|3178.94|3171.24|37
1645039590000|2022-02-16 19:26:30|3179.19|3171.49|3179.65|3171.95|3179.65|3171.95|3178.71|3171.01|36
1645039600000|2022-02-16 19:26:40|3179.68|3171.98|3181.02|3173.32|3181.02|3173.32|3179.6|3171.9|35
1645039610000|2022-02-16 19:26:50|3181.11|3173.41|3180.12|3172.42|3181.11|3173.41|3179.75|3172.05|37
1645039620000|2022-02-16 19:27:00|3180.02|3172.32|3177.89|3170.19|3180.26|3172.56|3177.89|3170.19|34
1645039630000|2022-02-16 19:27:10|3177.83|3170.13|3178.16|3170.46|3178.17|3170.47|3177.15|3169.45|39
1645039640000|2022-02-16 19:27:20|3178.19|3170.49|3178.42|3170.72|3178.61|3170.91|3177.14|3169.44|36
1645039650000|2022-02-16 19:27:30|3178.51|3170.81|3177.81|3170.11|3178.97|3171.27|3177.67|3169.97|39
1645039660000|2022-02-16 19:27:40|3177.8|3170.1|3177.88|3170.18|3178.64|3170.94|3177.8|3170.1|35
1645039670000|2022-02-16 19:27:50|3177.9|3170.2|3179.3|3171.6|3179.3|3171.6|3177.23|3169.53|37
1645039680000|2022-02-16 19:28:00|3179.33|3171.63|3178.78|3171.08|3179.33|3171.63|3178.78|3171.08|40
1645039690000|2022-02-16 19:28:10|3178.59|3170.89|3178.32|3170.62|3179.32|3171.62|3178.07|3170.37|35
1645039700000|2022-02-16 19:28:20|3178.71|3171.01|3178.57|3170.87|3179.32|3171.62|3178.06|3170.36|34
1645039710000|2022-02-16 19:28:30|3178.68|3170.98|3178.18|3170.48|3178.83|3171.13|3177.48|3169.78|32
1645039720000|2022-02-16 19:28:40|3177.89|3170.19|3181.58|3173.88|3181.58|3173.88|3176.54|3168.84|39
1645039730000|2022-02-16 19:28:50|3181.86|3174.16|3180.78|3173.08|3182.29|3174.59|3179.88|3172.18|40
1645039740000|2022-02-16 19:29:00|3180.96|3173.26|3181.93|3174.23|3183.42|3175.72|3180.89|3173.19|40
1645039750000|2022-02-16 19:29:10|3182.33|3174.63|3181.83|3174.13|3182.33|3174.63|3179.73|3172.03|39
1645039760000|2022-02-16 19:29:20|3181.57|3173.87|3185.32|3177.62|3185.53|3177.83|3181.57|3173.87|38
1645039770000|2022-02-16 19:29:30|3185.39|3177.69|3186.81|3179.11|3187.02|3179.32|3185.39|3177.69|40
1645039780000|2022-02-16 19:29:40|3186.63|3178.93|3187.34|3179.64|3187.51|3179.81|3186.5|3178.8|32
1645039790000|2022-02-16 19:29:50|3187.36|3179.66|3184.24|3176.54|3188.32|3180.62|3184.24|3176.54|38
1645039800000|2022-02-16 19:30:00|3184.69|3176.99|3189.9|3182.2|3189.9|3182.2|3184.31|3176.61|39
1645039810000|2022-02-16 19:30:10|3189.86|3182.16|3190.18|3182.48|3190.96|3183.26|3189.58|3181.88|37
1645039820000|2022-02-16 19:30:20|3190.49|3182.79|3190.7|3183|3191.57|3183.87|3189.9|3182.2|40
1645039830000|2022-02-16 19:30:30|3190.69|3182.99|3190.82|3183.12|3192.25|3184.55|3190.38|3182.68|39
1645039840000|2022-02-16 19:30:40|3190.76|3183.06|3189.48|3181.78|3191|3183.3|3189.14|3181.44|39
1645039850000|2022-02-16 19:30:50|3189.77|3182.07|3186.37|3178.67|3189.83|3182.13|3185.72|3178.02|39
1645039860000|2022-02-16 19:31:00|3185.91|3178.21|3183.25|3175.55|3185.91|3178.21|3181.72|3174.02|38
1645039870000|2022-02-16 19:31:10|3183.43|3175.73|3183.03|3175.33|3184.1|3176.4|3182.89|3175.19|34
1645039880000|2022-02-16 19:31:20|3183.07|3175.37|3186.48|3178.78|3186.7|3179|3182.99|3175.29|35
1645039890000|2022-02-16 19:31:30|3186.42|3178.72|3187.17|3179.47|3187.17|3179.47|3185.72|3178.02|38
1645039900000|2022-02-16 19:31:40|3187.15|3179.45|3186.41|3178.71|3187.4|3179.7|3185.31|3177.61|40
1645039910000|2022-02-16 19:31:50|3187.1|3179.4|3186.11|3178.41|3187.87|3180.17|3186.11|3178.41|36
1645039920000|2022-02-16 19:32:00|3186.1|3178.4|3186.15|3178.45|3186.69|3178.99|3185.94|3178.24|33
1645039930000|2022-02-16 19:32:10|3186.11|3178.41|3186.22|3178.52|3186.51|3178.81|3185.72|3178.02|33
1645039940000|2022-02-16 19:32:20|3187.23|3179.53|3187.92|3180.22|3188.16|3180.46|3187.11|3179.41|33
1645039950000|2022-02-16 19:32:30|3187.78|3180.08|3189.6|3181.9|3189.96|3182.26|3187.76|3180.06|37
1645039960000|2022-02-16 19:32:40|3189.59|3181.89|3191.68|3183.98|3191.68|3183.98|3189.59|3181.89|38
1645039970000|2022-02-16 19:32:50|3190.99|3183.29|3192.13|3184.43|3192.63|3184.93|3190.99|3183.29|39
1645039980000|2022-02-16 19:33:00|3192.43|3184.73|3190.52|3182.82|3192.43|3184.73|3190.19|3182.49|40
1645039990000|2022-02-16 19:33:10|3190.69|3182.99|3190.24|3182.54|3191.75|3184.05|3190.24|3182.54|36
1645040000000|2022-02-16 19:33:20|3190.6|3182.9|3187.14|3179.44|3190.63|3182.93|3186.6|3178.9|36
1645040010000|2022-02-16 19:33:30|3187.09|3179.39|3186.94|3179.24|3189.08|3181.38|3186.72|3179.02|40
1645040020000|2022-02-16 19:33:40|3186.89|3179.19|3183.81|3176.11|3186.89|3179.19|3183.81|3176.11|39
1645040030000|2022-02-16 19:33:50|3183.63|3175.93|3184.79|3177.09|3184.79|3177.09|3182.64|3174.94|36
1645040040000|2022-02-16 19:34:00|3184.43|3176.73|3185.7|3178|3185.86|3178.16|3184.43|3176.73|39
1645040050000|2022-02-16 19:34:10|3185.66|3177.96|3184.17|3176.47|3186.23|3178.53|3183.73|3176.03|38
1645040060000|2022-02-16 19:34:20|3183.88|3176.18|3183.43|3175.73|3184.92|3177.22|3183.3|3175.6|36
1645040070000|2022-02-16 19:34:30|3183.38|3175.68|3182.11|3174.41|3183.65|3175.95|3181.37|3173.67|39
1645040080000|2022-02-16 19:34:40|3182.36|3174.66|3181.43|3173.73|3182.36|3174.66|3180.26|3172.56|38
1645040090000|2022-02-16 19:34:50|3181.53|3173.83|3180.22|3172.52|3181.53|3173.83|3180.22|3172.52|35
1645040100000|2022-02-16 19:35:00|3180.24|3172.54|3180.71|3173.01|3180.81|3173.11|3180.16|3172.46|35
1645040110000|2022-02-16 19:35:10|3180.64|3172.94|3185.6|3177.9|3186.47|3178.77|3180.49|3172.79|39
1645040120000|2022-02-16 19:35:20|3185.87|3178.17|3185.69|3177.99|3186.09|3178.39|3184.62|3176.92|39
1645040130000|2022-02-16 19:35:30|3185.87|3178.17|3185.63|3177.93|3187.01|3179.31|3185.63|3177.93|38
1645040140000|2022-02-16 19:35:40|3185.74|3178.04|3187.15|3179.45|3188.27|3180.57|3185.28|3177.58|37
1645040150000|2022-02-16 19:35:50|3187.16|3179.46|3185.63|3177.93|3187.6|3179.9|3185.63|3177.93|39
1645040160000|2022-02-16 19:36:00|3186.09|3178.39|3185.81|3178.11|3186.57|3178.87|3185.34|3177.64|40
1645040170000|2022-02-16 19:36:10|3185.89|3178.19|3187.23|3179.53|3187.5|3179.8|3185.89|3178.19|36
1645040180000|2022-02-16 19:36:20|3187.3|3179.6|3187.44|3179.74|3187.59|3179.89|3186.96|3179.26|36
1645040190000|2022-02-16 19:36:30|3187.46|3179.76|3187.63|3179.93|3188.12|3180.42|3186.3|3178.6|36
1645040200000|2022-02-16 19:36:40|3187.44|3179.74|3186.19|3178.49|3187.44|3179.74|3185.69|3177.99|35
1645040210000|2022-02-16 19:36:50|3186.29|3178.59|3183.98|3176.28|3186.29|3178.59|3183.98|3176.28|36
1645040220000|2022-02-16 19:37:00|3183.9|3176.2|3181.99|3174.29|3183.9|3176.2|3181.99|3174.29|35
1645040230000|2022-02-16 19:37:10|3181.86|3174.16|3180.85|3173.15|3181.86|3174.16|3180.35|3172.65|36
1645040240000|2022-02-16 19:37:20|3180.72|3173.02|3178.5|3170.8|3180.72|3173.02|3178.08|3170.38|38
1645040250000|2022-02-16 19:37:30|3178.73|3171.03|3175.93|3168.23|3178.73|3171.03|3175.93|3168.23|36
1645040260000|2022-02-16 19:37:40|3176.18|3168.48|3174.57|3166.87|3176.92|3169.22|3174.08|3166.38|39
1645040270000|2022-02-16 19:37:50|3174.45|3166.75|3175.7|3168|3175.7|3168|3173.71|3166.01|40
1645040280000|2022-02-16 19:38:00|3175.73|3168.03|3174.86|3167.16|3176.17|3168.47|3174.73|3167.03|38
1645040290000|2022-02-16 19:38:10|3174.88|3167.18|3174.7|3167|3175.86|3168.16|3174.14|3166.44|38
1645040300000|2022-02-16 19:38:20|3174.69|3166.99|3176.19|3168.49|3177.03|3169.33|3174.69|3166.99|37
1645040310000|2022-02-16 19:38:30|3176.5|3168.8|3175.61|3167.91|3176.52|3168.82|3175.16|3167.46|35
1645040320000|2022-02-16 19:38:40|3175.58|3167.88|3176.38|3168.68|3177.67|3169.97|3175.41|3167.71|37
1645040330000|2022-02-16 19:38:50|3176.32|3168.62|3175.41|3167.71|3176.85|3169.15|3174.89|3167.19|36
1645040340000|2022-02-16 19:39:00|3175.55|3167.85|3175.81|3168.11|3177|3169.3|3175.51|3167.81|37
1645040350000|2022-02-16 19:39:10|3176.08|3168.38|3177.57|3169.87|3177.58|3169.88|3175.08|3167.38|33
1645040360000|2022-02-16 19:39:20|3177.58|3169.88|3178.14|3170.44|3178.14|3170.44|3177.41|3169.71|35
1645040370000|2022-02-16 19:39:30|3178.59|3170.89|3177.27|3169.57|3179.84|3172.14|3176.36|3168.66|38
1645040380000|2022-02-16 19:39:40|3177.28|3169.58|3176.65|3168.95|3177.28|3169.58|3176.28|3168.58|36
1645040390000|2022-02-16 19:39:50|3176.74|3169.04|3177|3169.3|3177.51|3169.81|3176.46|3168.76|30
1645040400000|2022-02-16 19:40:00|3177.15|3169.45|3174.76|3167.06|3178.07|3170.37|3174.76|3167.06|39
1645040410000|2022-02-16 19:40:10|3174.61|3166.91|3174.15|3166.45|3175.02|3167.32|3174.07|3166.37|36
1645040420000|2022-02-16 19:40:20|3174.02|3166.32|3173.93|3166.23|3174.07|3166.37|3173.62|3165.92|35
1645040430000|2022-02-16 19:40:30|3173.94|3166.24|3174.56|3166.86|3174.56|3166.86|3173.39|3165.69|37
1645040440000|2022-02-16 19:40:40|3174.62|3166.92|3174.04|3166.34|3174.62|3166.92|3173.84|3166.14|35
1645040450000|2022-02-16 19:40:50|3173.96|3166.26|3174.31|3166.61|3174.69|3166.99|3173.67|3165.97|31
1645040460000|2022-02-16 19:41:00|3174.28|3166.58|3174.03|3166.33|3174.28|3166.58|3172.62|3164.92|36
1645040470000|2022-02-16 19:41:10|3173.98|3166.28|3173.48|3165.78|3174.24|3166.54|3172.9|3165.2|37
1645040480000|2022-02-16 19:41:20|3173.32|3165.62|3173.8|3166.1|3174.34|3166.64|3173.32|3165.62|32
1645040490000|2022-02-16 19:41:30|3173.7|3166|3171.75|3164.05|3174.14|3166.44|3171.02|3163.32|37
1645040500000|2022-02-16 19:41:40|3172.07|3164.37|3172.53|3164.83|3172.87|3165.17|3171.77|3164.07|30
1645040510000|2022-02-16 19:41:50|3172.7|3165|3172.17|3164.47|3172.85|3165.15|3171.79|3164.09|35
1645040520000|2022-02-16 19:42:00|3172.07|3164.37|3172.54|3164.84|3173.02|3165.32|3172.01|3164.31|25
1645040530000|2022-02-16 19:42:10|3172.57|3164.87|3172.19|3164.49|3172.74|3165.04|3171.9|3164.2|29
1645040540000|2022-02-16 19:42:20|3172.21|3164.51|3173.6|3165.9|3173.87|3166.17|3172.08|3164.38|34
1645040550000|2022-02-16 19:42:30|3173.34|3165.64|3174.25|3166.55|3174.29|3166.59|3173.34|3165.64|31
1645040560000|2022-02-16 19:42:40|3174.24|3166.54|3174.21|3166.51|3174.49|3166.79|3173.78|3166.08|36
1645040570000|2022-02-16 19:42:50|3173.77|3166.07|3173.5|3165.8|3173.99|3166.29|3172.46|3164.76|39
1645040580000|2022-02-16 19:43:00|3173.16|3165.46|3175.71|3168.01|3175.73|3168.03|3173.16|3165.46|37
1645040590000|2022-02-16 19:43:10|3175.37|3167.67|3173.82|3166.12|3175.53|3167.83|3173.12|3165.42|38
1645040600000|2022-02-16 19:43:20|3173.42|3165.72|3172.91|3165.21|3174.42|3166.72|3172.63|3164.93|33
1645040610000|2022-02-16 19:43:30|3172.9|3165.2|3173.8|3166.1|3174.73|3167.03|3172.87|3165.17|35
1645040620000|2022-02-16 19:43:40|3173.79|3166.09|3173.93|3166.23|3173.95|3166.25|3173.4|3165.7|36
1645040630000|2022-02-16 19:43:50|3173.94|3166.24|3174.16|3166.46|3175.44|3167.74|3173.71|3166.01|37
1645040640000|2022-02-16 19:44:00|3174.11|3166.41|3173.25|3165.55|3174.95|3167.25|3173.16|3165.46|31
1645040650000|2022-02-16 19:44:10|3173.31|3165.61|3171.45|3163.75|3174.31|3166.61|3171.45|3163.75|29
1645040660000|2022-02-16 19:44:20|3171.93|3164.23|3173.44|3165.74|3173.91|3166.21|3171.63|3163.93|37
1645040670000|2022-02-16 19:44:30|3173.57|3165.87|3172.45|3164.75|3173.62|3165.92|3171.49|3163.79|39
1645040680000|2022-02-16 19:44:40|3172.63|3164.93|3172.34|3164.64|3172.88|3165.18|3171.07|3163.37|39
1645040690000|2022-02-16 19:44:50|3172.37|3164.67|3168.68|3160.98|3172.86|3165.16|3168.33|3160.63|37
1645040700000|2022-02-16 19:45:00|3168.69|3160.99|3170.57|3162.87|3170.57|3162.87|3168.09|3160.39|39
1645040710000|2022-02-16 19:45:10|3171.08|3163.38|3168.3|3160.6|3171.16|3163.46|3167.95|3160.25|40
1645040720000|2022-02-16 19:45:20|3168.26|3160.56|3167.38|3159.68|3168.91|3161.21|3167.38|3159.68|37
1645040730000|2022-02-16 19:45:30|3167.35|3159.65|3168.21|3160.51|3168.39|3160.69|3167.12|3159.42|36
1645040740000|2022-02-16 19:45:40|3168.24|3160.54|3170|3162.3|3170.16|3162.46|3168.24|3160.54|38
1645040750000|2022-02-16 19:45:50|3170.04|3162.34|3169.51|3161.81|3170.04|3162.34|3169.39|3161.69|29
1645040760000|2022-02-16 19:46:00|3169.4|3161.7|3171.96|3164.26|3172.89|3165.19|3169.4|3161.7|37
1645040770000|2022-02-16 19:46:10|3171.97|3164.27|3172.22|3164.52|3172.47|3164.77|3171.57|3163.87|36
1645040780000|2022-02-16 19:46:20|3171.87|3164.17|3173.03|3165.33|3173.29|3165.59|3171.11|3163.41|36
1645040790000|2022-02-16 19:46:30|3173.17|3165.47|3171.99|3164.29|3173.2|3165.5|3171.8|3164.1|31
1645040800000|2022-02-16 19:46:40|3171.91|3164.21|3171.88|3164.18|3172.7|3165|3170.73|3163.03|34
1645040810000|2022-02-16 19:46:50|3171.73|3164.03|3174.63|3166.93|3174.65|3166.95|3171.19|3163.49|33
1645040820000|2022-02-16 19:47:00|3174.71|3167.01|3174.57|3166.87|3174.71|3167.01|3173.66|3165.96|40
1645040830000|2022-02-16 19:47:10|3174.59|3166.89|3174.05|3166.35|3174.62|3166.92|3172.83|3165.13|37
1645040840000|2022-02-16 19:47:20|3174.1|3166.4|3172.12|3164.42|3174.1|3166.4|3171.74|3164.04|39
1645040850000|2022-02-16 19:47:30|3172.33|3164.63|3171.76|3164.06|3172.55|3164.85|3171.33|3163.63|36
1645040860000|2022-02-16 19:47:40|3171.68|3163.98|3170.01|3162.31|3171.7|3164|3170.01|3162.31|33
1645040870000|2022-02-16 19:47:50|3170.17|3162.47|3169.37|3161.67|3170.52|3162.82|3167.78|3160.08|35
1645040880000|2022-02-16 19:48:00|3169.56|3161.86|3167.9|3160.2|3170.25|3162.55|3167.66|3159.96|37
1645040890000|2022-02-16 19:48:10|3167.82|3160.12|3167.52|3159.82|3168.94|3161.24|3167.52|3159.82|34
1645040900000|2022-02-16 19:48:20|3167.19|3159.49|3164.12|3156.42|3167.24|3159.54|3164.09|3156.39|40
1645040910000|2022-02-16 19:48:30|3164.13|3156.43|3162.73|3155.03|3164.35|3156.65|3161.33|3153.63|38
1645040920000|2022-02-16 19:48:40|3162.81|3155.11|3165.21|3157.51|3165.21|3157.51|3162.79|3155.09|40
1645040930000|2022-02-16 19:48:50|3165.19|3157.49|3164.29|3156.59|3165.92|3158.22|3164.26|3156.56|35
1645040940000|2022-02-16 19:49:00|3164.46|3156.76|3164.38|3156.68|3165.32|3157.62|3163.26|3155.56|37
1645040950000|2022-02-16 19:49:10|3165.59|3157.89|3165.09|3157.39|3166.4|3158.7|3164.98|3157.28|40
1645040960000|2022-02-16 19:49:20|3165.28|3157.58|3163.97|3156.27|3165.32|3157.62|3163.76|3156.06|38
1645040970000|2022-02-16 19:49:30|3163.87|3156.17|3164.88|3157.18|3165.05|3157.35|3163.87|3156.17|32
1645040980000|2022-02-16 19:49:40|3164.87|3157.17|3164.91|3157.21|3165.26|3157.56|3164.7|3157|31
1645040990000|2022-02-16 19:49:50|3164.87|3157.17|3162.97|3155.27|3165.26|3157.56|3162.97|3155.27|33
1645041000000|2022-02-16 19:50:00|3162.98|3155.28|3164.5|3156.8|3164.65|3156.95|3162.98|3155.28|34
1645041010000|2022-02-16 19:50:10|3164.57|3156.87|3164.48|3156.78|3164.66|3156.96|3164|3156.3|25
1645041020000|2022-02-16 19:50:20|3164.4|3156.7|3164.56|3156.86|3164.62|3156.92|3164.33|3156.63|32
1645041030000|2022-02-16 19:50:30|3164.51|3156.81|3162.9|3155.2|3164.51|3156.81|3162.68|3154.98|34
1645041040000|2022-02-16 19:50:40|3163.08|3155.38|3162.91|3155.21|3163.72|3156.02|3162.68|3154.98|34
1645041050000|2022-02-16 19:50:50|3163.08|3155.38|3163.86|3156.16|3163.98|3156.28|3162.88|3155.18|29
1645041060000|2022-02-16 19:51:00|3163.87|3156.17|3165.27|3157.57|3165.42|3157.72|3163.87|3156.17|21
1645041070000|2022-02-16 19:51:10|3165.26|3157.56|3164.85|3157.15|3165.45|3157.75|3164.85|3157.15|26
1645041080000|2022-02-16 19:51:20|3165.4|3157.7|3165.33|3157.63|3165.4|3157.7|3164.85|3157.15|20
1645041090000|2022-02-16 19:51:30|3164.85|3157.15|3166.05|3158.35|3166.26|3158.56|3164.85|3157.15|19
1645041100000|2022-02-16 19:51:40|3165.87|3158.17|3166.03|3158.33|3166.1|3158.4|3165.55|3157.85|20
1645041110000|2022-02-16 19:51:50|3165.71|3158.01|3168.68|3160.98|3168.89|3161.19|3165.71|3158.01|34
1645041120000|2022-02-16 19:52:00|3168.75|3161.05|3170.18|3162.48|3170.18|3162.48|3168.63|3160.93|32
1645041130000|2022-02-16 19:52:10|3170.33|3162.63|3169.51|3161.81|3170.33|3162.63|3168.75|3161.05|37
1645041140000|2022-02-16 19:52:20|3169.54|3161.84|3170.47|3162.77|3170.47|3162.77|3169.54|3161.84|18
1645041150000|2022-02-16 19:52:30|3170.35|3162.65|3170.78|3163.08|3171.27|3163.57|3170.33|3162.63|29
1645041160000|2022-02-16 19:52:40|3170.77|3163.07|3170.82|3163.12|3170.82|3163.12|3170.58|3162.88|20
1645041170000|2022-02-16 19:52:50|3170.73|3163.03|3170.53|3162.83|3170.83|3163.13|3170.17|3162.47|33
1645041180000|2022-02-16 19:53:00|3170.55|3162.85|3171.74|3164.04|3171.93|3164.23|3170.43|3162.73|37
1645041190000|2022-02-16 19:53:10|3171.66|3163.96|3174.18|3166.48|3174.18|3166.48|3171.66|3163.96|39
1645041200000|2022-02-16 19:53:20|3174.51|3166.81|3174.35|3166.65|3174.7|3167|3173.74|3166.04|36
1645041210000|2022-02-16 19:53:30|3174.32|3166.62|3172.56|3164.86|3174.35|3166.65|3172.56|3164.86|36
1645041220000|2022-02-16 19:53:40|3172.68|3164.98|3173.17|3165.47|3173.5|3165.8|3172.13|3164.43|35
1645041230000|2022-02-16 19:53:50|3173.15|3165.45|3173.01|3165.31|3173.15|3165.45|3172.31|3164.61|36
1645041240000|2022-02-16 19:54:00|3172.89|3165.19|3170.86|3163.16|3173.06|3165.36|3170.52|3162.82|36
1645041250000|2022-02-16 19:54:10|3170.83|3163.13|3170.7|3163|3170.83|3163.13|3170|3162.3|33
1645041260000|2022-02-16 19:54:20|3170.97|3163.27|3171.2|3163.5|3171.65|3163.95|3170.97|3163.27|36
1645041270000|2022-02-16 19:54:30|3171.25|3163.55|3170.47|3162.77|3171.25|3163.55|3169.88|3162.18|37
1645041280000|2022-02-16 19:54:40|3170.02|3162.32|3171.25|3163.55|3171.32|3163.62|3170.02|3162.32|35
1645041290000|2022-02-16 19:54:50|3171.55|3163.85|3171.24|3163.54|3171.55|3163.85|3170.92|3163.22|20
1645041300000|2022-02-16 19:55:00|3171.33|3163.63|3173.07|3165.37|3173.45|3165.75|3171.19|3163.49|36
1645041310000|2022-02-16 19:55:10|3173.21|3165.51|3171.76|3164.06|3173.21|3165.51|3170.7|3163|35
1645041320000|2022-02-16 19:55:20|3171.87|3164.17|3171.48|3163.78|3172.6|3164.9|3171.48|3163.78|34
1645041330000|2022-02-16 19:55:30|3172.47|3164.77|3172.13|3164.43|3173|3165.3|3171.96|3164.26|36
1645041340000|2022-02-16 19:55:40|3172.65|3164.95|3172.16|3164.46|3172.96|3165.26|3172.11|3164.41|33
1645041350000|2022-02-16 19:55:50|3172.25|3164.55|3172.52|3164.82|3173|3165.3|3171.96|3164.26|21
1645041360000|2022-02-16 19:56:00|3172.53|3164.83|3172.65|3164.95|3173.21|3165.51|3172.53|3164.83|26
1645041370000|2022-02-16 19:56:10|3172.63|3164.93|3172.98|3165.28|3173.3|3165.6|3171.87|3164.17|34
1645041380000|2022-02-16 19:56:20|3173.51|3165.81|3173.28|3165.58|3174.47|3166.77|3172.83|3165.13|31
1645041390000|2022-02-16 19:56:30|3172.98|3165.28|3173.03|3165.33|3173.86|3166.16|3172.27|3164.57|31
1645041400000|2022-02-16 19:56:40|3172.9|3165.2|3172.93|3165.23|3173.01|3165.31|3172.55|3164.85|28
1645041410000|2022-02-16 19:56:50|3173.02|3165.32|3173.5|3165.8|3173.5|3165.8|3172.83|3165.13|21
1645041420000|2022-02-16 19:57:00|3174.12|3166.42|3173.08|3165.38|3174.96|3167.26|3172.83|3165.13|27
1645041430000|2022-02-16 19:57:10|3173.11|3165.41|3173.74|3166.04|3173.96|3166.26|3173.11|3165.41|38
1645041440000|2022-02-16 19:57:20|3173.77|3166.07|3172.96|3165.26|3174.69|3166.99|3172.96|3165.26|31
1645041450000|2022-02-16 19:57:30|3173.83|3166.13|3175.31|3167.61|3175.31|3167.61|3173.76|3166.06|30
1645041460000|2022-02-16 19:57:40|3175.52|3167.82|3174.46|3166.76|3176.92|3169.22|3173.85|3166.15|38
1645041470000|2022-02-16 19:57:50|3174.3|3166.6|3174.44|3166.74|3174.72|3167.02|3173.85|3166.15|37
1645041480000|2022-02-16 19:58:00|3174.6|3166.9|3174.32|3166.62|3174.87|3167.17|3174|3166.3|37
1645041490000|2022-02-16 19:58:10|3174.19|3166.49|3173.95|3166.25|3174.65|3166.95|3173.8|3166.1|34
1645041500000|2022-02-16 19:58:20|3173.88|3166.18|3172.67|3164.97|3174.19|3166.49|3172.4|3164.7|37
1645041510000|2022-02-16 19:58:30|3172.82|3165.12|3172.56|3164.86|3173.51|3165.81|3172.56|3164.86|33
1645041520000|2022-02-16 19:58:40|3172.57|3164.87|3172.96|3165.26|3173.32|3165.62|3172.47|3164.77|32
1645041530000|2022-02-16 19:58:50|3172.86|3165.16|3172.63|3164.93|3172.86|3165.16|3172.42|3164.72|34
1645041540000|2022-02-16 19:59:00|3172.71|3165.01|3172.3|3164.6|3174.08|3166.38|3172.3|3164.6|37
1645041550000|2022-02-16 19:59:10|3171.68|3163.98|3171.9|3164.2|3172.06|3164.36|3170.81|3163.11|32
1645041560000|2022-02-16 19:59:20|3172.14|3164.44|3173.28|3165.58|3173.83|3166.13|3171.87|3164.17|36
1645041570000|2022-02-16 19:59:30|3173.22|3165.52|3173.55|3165.85|3173.98|3166.28|3173.12|3165.42|34
1645041580000|2022-02-16 19:59:40|3173.54|3165.84|3175.06|3167.36|3175.49|3167.79|3173.54|3165.84|38
1645041590000|2022-02-16 19:59:50|3175.28|3167.58|3175.23|3167.53|3175.49|3167.79|3174.53|3166.83|35
1645041600000|2022-02-16 20:00:00|3175.05|3167.35|3177.1|3169.4|3178.92|3171.22|3175.05|3167.35|37
1645041610000|2022-02-16 20:00:10|3177.02|3169.32|3177.07|3169.37|3177.88|3170.18|3176.79|3169.09|39
1645041620000|2022-02-16 20:00:20|3177.34|3169.64|3178.22|3170.52|3178.23|3170.53|3176.64|3168.94|37
1645041630000|2022-02-16 20:00:30|3178.23|3170.53|3178.11|3170.41|3178.28|3170.58|3178.01|3170.31|33
1645041640000|2022-02-16 20:00:40|3178.07|3170.37|3176.49|3168.79|3178.27|3170.57|3176.49|3168.79|35
1645041650000|2022-02-16 20:00:50|3176.07|3168.37|3175.86|3168.16|3176.08|3168.38|3174.64|3166.94|38
1645041660000|2022-02-16 20:01:00|3175.85|3168.15|3174.75|3167.05|3175.85|3168.15|3174.4|3166.7|36
1645041670000|2022-02-16 20:01:10|3174.74|3167.04|3175.04|3167.34|3175.51|3167.81|3174.74|3167.04|36
1645041680000|2022-02-16 20:01:20|3175.07|3167.37|3175.33|3167.63|3175.87|3168.17|3174.93|3167.23|37
1645041690000|2022-02-16 20:01:30|3175.82|3168.12|3174.8|3167.1|3176.11|3168.41|3174.48|3166.78|35
1645041700000|2022-02-16 20:01:40|3174.83|3167.13|3173.85|3166.15|3175.26|3167.56|3173.83|3166.13|33
1645041710000|2022-02-16 20:01:50|3173.89|3166.19|3172.97|3165.27|3174.25|3166.55|3172.46|3164.76|38
1645041720000|2022-02-16 20:02:00|3173|3165.3|3174.04|3166.34|3174.52|3166.82|3173|3165.3|37
1645041730000|2022-02-16 20:02:10|3174.05|3166.35|3174.47|3166.77|3174.89|3167.19|3173.91|3166.21|35
1645041740000|2022-02-16 20:02:20|3174.42|3166.72|3175.23|3167.53|3175.4|3167.7|3174.42|3166.72|32
1645041750000|2022-02-16 20:02:30|3175.16|3167.46|3174.09|3166.39|3175.16|3167.46|3173.57|3165.87|35
1645041760000|2022-02-16 20:02:40|3174.25|3166.55|3174.39|3166.69|3174.72|3167.02|3174.23|3166.53|31
1645041770000|2022-02-16 20:02:50|3174.57|3166.87|3175.14|3167.44|3175.49|3167.79|3174.57|3166.87|36
1645041780000|2022-02-16 20:03:00|3175.15|3167.45|3176.43|3168.73|3176.66|3168.96|3175.11|3167.41|32
1645041790000|2022-02-16 20:03:10|3176.38|3168.68|3175.96|3168.26|3176.66|3168.96|3175.73|3168.03|37
1645041800000|2022-02-16 20:03:20|3176.18|3168.48|3176.57|3168.87|3176.79|3169.09|3175.92|3168.22|31
1645041810000|2022-02-16 20:03:30|3176.41|3168.71|3177.51|3169.81|3177.51|3169.81|3176.39|3168.69|36
1645041820000|2022-02-16 20:03:40|3177.45|3169.75|3178.17|3170.47|3178.67|3170.97|3176.92|3169.22|36
1645041830000|2022-02-16 20:03:50|3178.15|3170.45|3179.27|3171.57|3179.27|3171.57|3178.15|3170.45|31
1645041840000|2022-02-16 20:04:00|3179.24|3171.54|3179.58|3171.88|3179.82|3172.12|3179.23|3171.53|25
1645041850000|2022-02-16 20:04:10|3179.52|3171.82|3179.56|3171.86|3179.78|3172.08|3179.33|3171.63|34
1645041860000|2022-02-16 20:04:20|3179.77|3172.07|3179.89|3172.19|3180.1|3172.4|3179.53|3171.83|32
1645041870000|2022-02-16 20:04:30|3179.81|3172.11|3181.71|3174.01|3181.83|3174.13|3179.81|3172.11|30
1645041880000|2022-02-16 20:04:40|3181.72|3174.02|3182.2|3174.5|3183.07|3175.37|3181.66|3173.96|33
1645041890000|2022-02-16 20:04:50|3182.33|3174.63|3184.1|3176.4|3184.11|3176.41|3182.33|3174.63|40
1645041900000|2022-02-16 20:05:00|3184.12|3176.42|3182.92|3175.22|3184.65|3176.95|3182.53|3174.83|39
1645041910000|2022-02-16 20:05:10|3182.87|3175.17|3181.65|3173.95|3183.12|3175.42|3181.65|3173.95|36
1645041920000|2022-02-16 20:05:20|3181.42|3173.72|3179.92|3172.22|3181.47|3173.77|3179.9|3172.2|38
1645041930000|2022-02-16 20:05:30|3179.91|3172.21|3179.13|3171.43|3180.19|3172.49|3178.6|3170.9|34
1645041940000|2022-02-16 20:05:40|3179.22|3171.52|3179.52|3171.82|3179.81|3172.11|3179.02|3171.32|35
1645041950000|2022-02-16 20:05:50|3179.48|3171.78|3179.13|3171.43|3180.12|3172.42|3178.91|3171.21|37
1645041960000|2022-02-16 20:06:00|3179.16|3171.46|3179.82|3172.12|3180.01|3172.31|3179.07|3171.37|36
1645041970000|2022-02-16 20:06:10|3179.84|3172.14|3179.67|3171.97|3179.88|3172.18|3179.45|3171.75|21
1645041980000|2022-02-16 20:06:20|3179.68|3171.98|3179.99|3172.29|3179.99|3172.29|3179.44|3171.74|29
1645041990000|2022-02-16 20:06:30|3179.93|3172.23|3176.88|3169.18|3179.95|3172.25|3176.88|3169.18|33
1645042000000|2022-02-16 20:06:40|3176.55|3168.85|3174.78|3167.08|3176.76|3169.06|3174.03|3166.33|38
1645042010000|2022-02-16 20:06:50|3174.8|3167.1|3174.97|3167.27|3175.73|3168.03|3174.65|3166.95|35
1645042020000|2022-02-16 20:07:00|3174.92|3167.22|3174.04|3166.34|3175.2|3167.5|3173.33|3165.63|39
1645042030000|2022-02-16 20:07:10|3174.27|3166.57|3172|3164.3|3174.27|3166.57|3172|3164.3|39
1645042040000|2022-02-16 20:07:20|3171.96|3164.26|3172.3|3164.6|3174.02|3166.32|3171.96|3164.26|39
1645042050000|2022-02-16 20:07:30|3172.25|3164.55|3171.88|3164.18|3172.25|3164.55|3171.16|3163.46|31
1645042060000|2022-02-16 20:07:40|3172.23|3164.53|3173.17|3165.47|3173.19|3165.49|3172.03|3164.33|38
1645042070000|2022-02-16 20:07:50|3173.13|3165.43|3173.08|3165.38|3173.18|3165.48|3172.68|3164.98|33
1645042080000|2022-02-16 20:08:00|3173.62|3165.92|3173.47|3165.77|3174.27|3166.57|3172.97|3165.27|37
1645042090000|2022-02-16 20:08:10|3173.07|3165.37|3174.28|3166.58|3174.46|3166.76|3172.79|3165.09|32
1645042100000|2022-02-16 20:08:20|3174.39|3166.69|3175.33|3167.63|3175.62|3167.92|3173.82|3166.12|36
1645042110000|2022-02-16 20:08:30|3175.36|3167.66|3173.97|3166.27|3175.89|3168.19|3173.92|3166.22|36
1645042120000|2022-02-16 20:08:40|3173.95|3166.25|3173.82|3166.12|3174.09|3166.39|3173.52|3165.82|32
1645042130000|2022-02-16 20:08:50|3173.74|3166.04|3173.67|3165.97|3174.51|3166.81|3173.46|3165.76|36
1645042140000|2022-02-16 20:09:00|3173.7|3166|3172.33|3164.63|3173.7|3166|3171.98|3164.28|35
1645042150000|2022-02-16 20:09:10|3172.49|3164.79|3173.24|3165.54|3173.54|3165.84|3172.14|3164.44|36
1645042160000|2022-02-16 20:09:20|3173.06|3165.36|3173.4|3165.7|3173.6|3165.9|3173.06|3165.36|32
1645042170000|2022-02-16 20:09:30|3173.47|3165.77|3173.83|3166.13|3173.89|3166.19|3173.46|3165.76|32
1645042180000|2022-02-16 20:09:40|3173.88|3166.18|3172.6|3164.9|3173.95|3166.25|3172.41|3164.71|30
1645042190000|2022-02-16 20:09:50|3172.62|3164.92|3172.8|3165.1|3172.84|3165.14|3172.26|3164.56|35
1645042200000|2022-02-16 20:10:00|3172.83|3165.13|3172.46|3164.76|3173.18|3165.48|3172.46|3164.76|29
1645042210000|2022-02-16 20:10:10|3172.43|3164.73|3172.98|3165.28|3173.38|3165.68|3172.43|3164.73|33
1645042220000|2022-02-16 20:10:20|3173.02|3165.32|3172.67|3164.97|3173.68|3165.98|3172.01|3164.31|34
1645042230000|2022-02-16 20:10:30|3172.78|3165.08|3172.98|3165.28|3173.06|3165.36|3172.41|3164.71|36
1645042240000|2022-02-16 20:10:40|3173|3165.3|3172.99|3165.29|3173.32|3165.62|3172.32|3164.62|31
1645042250000|2022-02-16 20:10:50|3172.98|3165.28|3172.97|3165.27|3173.04|3165.34|3172.8|3165.1|37
1645042260000|2022-02-16 20:11:00|3172.96|3165.26|3172.26|3164.56|3173.13|3165.43|3171.92|3164.22|37
1645042270000|2022-02-16 20:11:10|3172.39|3164.69|3171.94|3164.24|3172.39|3164.69|3171.77|3164.07|30
1645042280000|2022-02-16 20:11:20|3171.79|3164.09|3171.27|3163.57|3172.04|3164.34|3170.85|3163.15|40
1645042290000|2022-02-16 20:11:30|3171.22|3163.52|3171.18|3163.48|3172.26|3164.56|3170.83|3163.13|36
1645042300000|2022-02-16 20:11:40|3171.4|3163.7|3171.08|3163.38|3171.51|3163.81|3171.08|3163.38|33
1645042310000|2022-02-16 20:11:50|3171.17|3163.47|3170.09|3162.39|3171.56|3163.86|3170.09|3162.39|31
1645042320000|2022-02-16 20:12:00|3169.66|3161.96|3171.35|3163.65|3171.39|3163.69|3169|3161.3|33
1645042330000|2022-02-16 20:12:10|3171.89|3164.19|3172.14|3164.44|3172.97|3165.27|3171.62|3163.92|35
1645042340000|2022-02-16 20:12:20|3172.23|3164.53|3171.77|3164.07|3172.63|3164.93|3171.1|3163.4|38
1645042350000|2022-02-16 20:12:30|3171.74|3164.04|3172.5|3164.8|3172.65|3164.95|3171.48|3163.78|33
1645042360000|2022-02-16 20:12:40|3172.6|3164.9|3172.67|3164.97|3173.05|3165.35|3172.6|3164.9|34
1645042370000|2022-02-16 20:12:50|3172.81|3165.11|3173.06|3165.36|3173.16|3165.46|3172.6|3164.9|23
1645042380000|2022-02-16 20:13:00|3173.11|3165.41|3173.08|3165.38|3173.19|3165.49|3172.72|3165.02|28
1645042390000|2022-02-16 20:13:10|3173.32|3165.62|3173.16|3165.46|3173.32|3165.62|3172.61|3164.91|30
1645042400000|2022-02-16 20:13:20|3173.06|3165.36|3171.95|3164.25|3173.06|3165.36|3170.87|3163.17|34
1645042410000|2022-02-16 20:13:30|3172.17|3164.47|3171.95|3164.25|3172.58|3164.88|3171.2|3163.5|39
1645042420000|2022-02-16 20:13:40|3172.02|3164.32|3171.01|3163.31|3172.02|3164.32|3170.53|3162.83|38
1645042430000|2022-02-16 20:13:50|3170.9|3163.2|3171.07|3163.37|3171.07|3163.37|3169.9|3162.2|34
1645042440000|2022-02-16 20:14:00|3170.93|3163.23|3172.41|3164.71|3172.41|3164.71|3170.85|3163.15|30
1645042450000|2022-02-16 20:14:10|3172.38|3164.68|3170.57|3162.87|3172.38|3164.68|3170.1|3162.4|37
1645042460000|2022-02-16 20:14:20|3170.74|3163.04|3172.28|3164.58|3172.29|3164.59|3170.74|3163.04|27
1645042470000|2022-02-16 20:14:30|3171.76|3164.06|3171.93|3164.23|3172.64|3164.94|3171.47|3163.77|33
1645042480000|2022-02-16 20:14:40|3172.57|3164.87|3172.1|3164.4|3172.93|3165.23|3171.94|3164.24|29
1645042490000|2022-02-16 20:14:50|3171.72|3164.02|3171.88|3164.18|3172.18|3164.48|3171.23|3163.53|28
1645042500000|2022-02-16 20:15:00|3172.04|3164.34|3170.47|3162.77|3172.08|3164.38|3170.45|3162.75|35
1645042510000|2022-02-16 20:15:10|3170.59|3162.89|3170.27|3162.57|3170.94|3163.24|3169.95|3162.25|36
1645042520000|2022-02-16 20:15:20|3170.41|3162.71|3171.29|3163.59|3171.3|3163.6|3170.14|3162.44|26
1645042530000|2022-02-16 20:15:30|3171.05|3163.35|3170.77|3163.07|3171.29|3163.59|3169.79|3162.09|33
1645042540000|2022-02-16 20:15:40|3170.6|3162.9|3170.74|3163.04|3170.75|3163.05|3168.16|3160.46|34
1645042550000|2022-02-16 20:15:50|3170.62|3162.92|3170.68|3162.98|3170.9|3163.2|3170.04|3162.34|25
1645042560000|2022-02-16 20:16:00|3170.51|3162.81|3170.76|3163.06|3170.87|3163.17|3170.21|3162.51|30
1645042570000|2022-02-16 20:16:10|3169.98|3162.28|3169.91|3162.21|3170.57|3162.87|3169.18|3161.48|33
1645042580000|2022-02-16 20:16:20|3169.98|3162.28|3171.12|3163.42|3171.2|3163.5|3169.91|3162.21|30
1645042590000|2022-02-16 20:16:30|3171.21|3163.51|3171.27|3163.57|3171.27|3163.57|3170.59|3162.89|33
1645042600000|2022-02-16 20:16:40|3171.53|3163.83|3172.6|3164.9|3172.68|3164.98|3171.18|3163.48|33
1645042610000|2022-02-16 20:16:50|3172.59|3164.89|3173.2|3165.5|3173.39|3165.69|3172.58|3164.88|31
1645042620000|2022-02-16 20:17:00|3173.25|3165.55|3173.44|3165.74|3173.7|3166|3173.25|3165.55|18
1645042630000|2022-02-16 20:17:10|3173.38|3165.68|3172.63|3164.93|3173.57|3165.87|3172.63|3164.93|29
1645042640000|2022-02-16 20:17:20|3172.58|3164.88|3172.3|3164.6|3172.58|3164.88|3171.92|3164.22|34
1645042650000|2022-02-16 20:17:30|3172.33|3164.63|3171.6|3163.9|3172.71|3165.01|3171.46|3163.76|35
1645042660000|2022-02-16 20:17:40|3171.65|3163.95|3172.27|3164.57|3172.32|3164.62|3171.24|3163.54|33
1645042670000|2022-02-16 20:17:50|3172.1|3164.4|3172.51|3164.81|3173.29|3165.59|3171.73|3164.03|34
1645042680000|2022-02-16 20:18:00|3172.5|3164.8|3172.05|3164.35|3173.33|3165.63|3171.84|3164.14|37
1645042690000|2022-02-16 20:18:10|3171.92|3164.22|3171.84|3164.14|3172.23|3164.53|3171.38|3163.68|27
1645042700000|2022-02-16 20:18:20|3171.96|3164.26|3171.98|3164.28|3172.51|3164.81|3171.02|3163.32|33
1645042710000|2022-02-16 20:18:30|3171.85|3164.15|3171.56|3163.86|3171.92|3164.22|3171.16|3163.46|34
1645042720000|2022-02-16 20:18:40|3171.84|3164.14|3172|3164.3|3172.27|3164.57|3171.66|3163.96|30
1645042730000|2022-02-16 20:18:50|3171.85|3164.15|3171.7|3164|3171.95|3164.25|3171.54|3163.84|36
1645042740000|2022-02-16 20:19:00|3171.73|3164.03|3172.1|3164.4|3172.33|3164.63|3171.64|3163.94|20
1645042750000|2022-02-16 20:19:10|3172.09|3164.39|3172.37|3164.67|3172.6|3164.9|3172.09|3164.39|32
1645042760000|2022-02-16 20:19:20|3172.36|3164.66|3177.61|3169.91|3178.8|3171.1|3172.31|3164.61|36
1645042770000|2022-02-16 20:19:30|3177.17|3169.47|3179.9|3172.2|3180.11|3172.41|3177.17|3169.47|36
1645042780000|2022-02-16 20:19:40|3180.08|3172.38|3180.54|3172.84|3181.16|3173.46|3180.08|3172.38|34
1645042790000|2022-02-16 20:19:50|3180.65|3172.95|3182.07|3174.37|3182.29|3174.59|3180.36|3172.66|38
1645042800000|2022-02-16 20:20:00|3181.59|3173.89|3179.03|3171.33|3181.64|3173.94|3179.03|3171.33|39
1645042810000|2022-02-16 20:20:10|3179.37|3171.67|3179.2|3171.5|3179.37|3171.67|3178.5|3170.8|33
1645042820000|2022-02-16 20:20:20|3179.54|3171.84|3179.57|3171.87|3181.26|3173.56|3179.54|3171.84|34
1645042830000|2022-02-16 20:20:30|3179.67|3171.97|3180.34|3172.64|3180.45|3172.75|3179.51|3171.81|34
1645042840000|2022-02-16 20:20:40|3180.38|3172.68|3178.07|3170.37|3181.1|3173.4|3178.01|3170.31|37
1645042850000|2022-02-16 20:20:50|3178.06|3170.36|3178.45|3170.75|3179.51|3171.81|3177.62|3169.92|35
1645042860000|2022-02-16 20:21:00|3178.29|3170.59|3179.14|3171.44|3179.16|3171.46|3176.76|3169.06|36
1645042870000|2022-02-16 20:21:10|3179.05|3171.35|3178.51|3170.81|3179.12|3171.42|3177.25|3169.55|32
1645042880000|2022-02-16 20:21:20|3178.38|3170.68|3178.35|3170.65|3178.85|3171.15|3177.53|3169.83|36
1645042890000|2022-02-16 20:21:30|3178.19|3170.49|3178.61|3170.91|3178.83|3171.13|3177.98|3170.28|34
1645042900000|2022-02-16 20:21:40|3178.52|3170.82|3178.6|3170.9|3178.85|3171.15|3177.4|3169.7|39
1645042910000|2022-02-16 20:21:50|3178.59|3170.89|3178.61|3170.91|3178.8|3171.1|3178.23|3170.53|32
1645042920000|2022-02-16 20:22:00|3178.58|3170.88|3178.84|3171.14|3178.98|3171.28|3178.29|3170.59|31
1645042930000|2022-02-16 20:22:10|3178.77|3171.07|3178.03|3170.33|3178.85|3171.15|3177.85|3170.15|37
1645042940000|2022-02-16 20:22:20|3177.84|3170.14|3175.47|3167.77|3177.84|3170.14|3175.39|3167.69|33
1645042950000|2022-02-16 20:22:30|3175.48|3167.78|3175.82|3168.12|3176.19|3168.49|3175.48|3167.78|19
1645042960000|2022-02-16 20:22:40|3176.14|3168.44|3176.17|3168.47|3176.24|3168.54|3174.94|3167.24|23
1645042970000|2022-02-16 20:22:50|3175.94|3168.24|3176|3168.3|3177.39|3169.69|3175.59|3167.89|32
1645042980000|2022-02-16 20:23:00|3176.31|3168.61|3176.08|3168.38|3177.32|3169.62|3175.87|3168.17|40
1645042990000|2022-02-16 20:23:10|3176.1|3168.4|3175.76|3168.06|3176.29|3168.59|3174.85|3167.15|38
1645043000000|2022-02-16 20:23:20|3175.73|3168.03|3176.3|3168.6|3178.03|3170.33|3175.73|3168.03|35
1645043010000|2022-02-16 20:23:30|3176.29|3168.59|3175.9|3168.2|3176.39|3168.69|3175.65|3167.95|33
1645043020000|2022-02-16 20:23:40|3175.89|3168.19|3177.38|3169.68|3177.82|3170.12|3175.89|3168.19|39
1645043030000|2022-02-16 20:23:50|3177.39|3169.69|3177.45|3169.75|3177.56|3169.86|3176.54|3168.84|33
1645043040000|2022-02-16 20:24:00|3177.59|3169.89|3176.52|3168.82|3177.74|3170.04|3176.1|3168.4|34
1645043050000|2022-02-16 20:24:10|3177.14|3169.44|3176.56|3168.86|3177.67|3169.97|3176.21|3168.51|32
1645043060000|2022-02-16 20:24:20|3176.54|3168.84|3175.17|3167.47|3176.62|3168.92|3175|3167.3|33
1645043070000|2022-02-16 20:24:30|3175.29|3167.59|3176.09|3168.39|3176.2|3168.5|3175.15|3167.45|34
1645043080000|2022-02-16 20:24:40|3176.07|3168.37|3177.42|3169.72|3177.5|3169.8|3175.97|3168.27|32
1645043090000|2022-02-16 20:24:50|3177.51|3169.81|3175.87|3168.17|3177.63|3169.93|3175.87|3168.17|38
1645043100000|2022-02-16 20:25:00|3175.75|3168.05|3176.09|3168.39|3177.36|3169.66|3175.75|3168.05|35
1645043110000|2022-02-16 20:25:10|3176.1|3168.4|3175.93|3168.23|3177.42|3169.72|3175.92|3168.22|37
1645043120000|2022-02-16 20:25:20|3175.87|3168.17|3176.5|3168.8|3176.78|3169.08|3175.43|3167.73|36
1645043130000|2022-02-16 20:25:30|3176.49|3168.79|3176.9|3169.2|3176.9|3169.2|3176.36|3168.66|32
1645043140000|2022-02-16 20:25:40|3176.93|3169.23|3177.55|3169.85|3177.55|3169.85|3176.93|3169.23|28
1645043150000|2022-02-16 20:25:50|3177.54|3169.84|3177.56|3169.86|3178.15|3170.45|3177.21|3169.51|22
1645043160000|2022-02-16 20:26:00|3177.49|3169.79|3176.75|3169.05|3177.53|3169.83|3175.54|3167.84|36
1645043170000|2022-02-16 20:26:10|3176.91|3169.21|3177.06|3169.36|3177.44|3169.74|3176.91|3169.21|32
1645043180000|2022-02-16 20:26:20|3177.07|3169.37|3175.83|3168.13|3177.14|3169.44|3175.79|3168.09|33
1645043190000|2022-02-16 20:26:30|3175.82|3168.12|3175.33|3167.63|3176.19|3168.49|3175.15|3167.45|36
1645043200000|2022-02-16 20:26:40|3175.43|3167.73|3176.62|3168.92|3177.43|3169.73|3175.41|3167.71|34
1645043210000|2022-02-16 20:26:50|3176.45|3168.75|3174.77|3167.07|3176.62|3168.92|3174.75|3167.05|37
1645043220000|2022-02-16 20:27:00|3174.84|3167.14|3176.61|3168.91|3176.61|3168.91|3174.84|3167.14|36
1645043230000|2022-02-16 20:27:10|3176.62|3168.92|3176.29|3168.59|3177.48|3169.78|3175.84|3168.14|38
1645043240000|2022-02-16 20:27:20|3176.06|3168.36|3175.86|3168.16|3176.06|3168.36|3174.97|3167.27|35
1645043250000|2022-02-16 20:27:30|3175.85|3168.15|3176|3168.3|3176.21|3168.51|3175.81|3168.11|20
1645043260000|2022-02-16 20:27:40|3176.01|3168.31|3175.75|3168.05|3176.25|3168.55|3175.45|3167.75|25
1645043270000|2022-02-16 20:27:50|3175.77|3168.07|3176.02|3168.32|3176.21|3168.51|3175.55|3167.85|33
1645043280000|2022-02-16 20:28:00|3176.07|3168.37|3174.93|3167.23|3176.15|3168.45|3174.8|3167.1|35
1645043290000|2022-02-16 20:28:10|3175.02|3167.32|3174.83|3167.13|3175.47|3167.77|3174.81|3167.11|32
1645043300000|2022-02-16 20:28:20|3174.85|3167.15|3173.84|3166.14|3174.91|3167.21|3173.59|3165.89|36
1645043310000|2022-02-16 20:28:30|3173.93|3166.23|3174.05|3166.35|3175|3167.3|3173.93|3166.23|38
1645043320000|2022-02-16 20:28:40|3174.04|3166.34|3174.16|3166.46|3174.57|3166.87|3174.04|3166.34|35
1645043330000|2022-02-16 20:28:50|3174.17|3166.47|3174.14|3166.44|3174.4|3166.7|3173.82|3166.12|31
1645043340000|2022-02-16 20:29:00|3174.32|3166.62|3175|3167.3|3175.35|3167.65|3174.25|3166.55|35
1645043350000|2022-02-16 20:29:10|3175.06|3167.36|3175|3167.3|3175.24|3167.54|3174.85|3167.15|34
1645043360000|2022-02-16 20:29:20|3175.01|3167.31|3175.11|3167.41|3175.25|3167.55|3174.85|3167.15|27
1645043370000|2022-02-16 20:29:30|3175.06|3167.36|3174.8|3167.1|3175.06|3167.36|3174.73|3167.03|31
1645043380000|2022-02-16 20:29:40|3174.81|3167.11|3175.55|3167.85|3175.77|3168.07|3174.75|3167.05|25
1645043390000|2022-02-16 20:29:50|3175.42|3167.72|3176.73|3169.03|3176.97|3169.27|3175.29|3167.59|31
1645043400000|2022-02-16 20:30:00|3176.71|3169.01|3177.29|3169.59|3177.45|3169.75|3175.89|3168.19|39
1645043410000|2022-02-16 20:30:10|3177.15|3169.45|3175.1|3167.4|3177.15|3169.45|3174.84|3167.14|31
1645043420000|2022-02-16 20:30:20|3175.11|3167.41|3174.75|3167.05|3175.54|3167.84|3174.15|3166.45|34
1645043430000|2022-02-16 20:30:30|3174.77|3167.07|3174.76|3167.06|3174.94|3167.24|3174.51|3166.81|33
1645043440000|2022-02-16 20:30:40|3174.6|3166.9|3173.74|3166.04|3174.89|3167.19|3173.63|3165.93|35
1645043450000|2022-02-16 20:30:50|3173.72|3166.02|3173.68|3165.98|3173.74|3166.04|3173.16|3165.46|40
1645043460000|2022-02-16 20:31:00|3173.48|3165.78|3171.19|3163.49|3173.65|3165.95|3171.19|3163.49|39
1645043470000|2022-02-16 20:31:10|3171|3163.3|3170.85|3163.15|3171.34|3163.64|3170.64|3162.94|38
1645043480000|2022-02-16 20:31:20|3170.84|3163.14|3171.06|3163.36|3171.17|3163.47|3170.53|3162.83|31
1645043490000|2022-02-16 20:31:30|3171.16|3163.46|3170.88|3163.18|3171.73|3164.03|3170.85|3163.15|38
1645043500000|2022-02-16 20:31:40|3170.86|3163.16|3170.69|3162.99|3170.98|3163.28|3170.59|3162.89|31
1645043510000|2022-02-16 20:31:50|3170.67|3162.97|3170.75|3163.05|3171.02|3163.32|3170.67|3162.97|33
1645043520000|2022-02-16 20:32:00|3170.73|3163.03|3168.46|3160.76|3170.76|3163.06|3167.48|3159.78|40
1645043530000|2022-02-16 20:32:10|3168.49|3160.79|3166.79|3159.09|3168.57|3160.87|3166.73|3159.03|36
1645043540000|2022-02-16 20:32:20|3166.71|3159.01|3166.73|3159.03|3166.73|3159.03|3165.67|3157.97|33
1645043550000|2022-02-16 20:32:30|3166.65|3158.95|3164.99|3157.29|3167.06|3159.36|3164.99|3157.29|34
1645043560000|2022-02-16 20:32:40|3164.91|3157.21|3166.37|3158.67|3166.86|3159.16|3164.91|3157.21|38
1645043570000|2022-02-16 20:32:50|3166.24|3158.54|3166.63|3158.93|3166.96|3159.26|3166.15|3158.45|38
1645043580000|2022-02-16 20:33:00|3166.68|3158.98|3167.15|3159.45|3167.45|3159.75|3166.68|3158.98|35
1645043590000|2022-02-16 20:33:10|3167.34|3159.64|3167.31|3159.61|3167.43|3159.73|3166.99|3159.29|35
1645043600000|2022-02-16 20:33:20|3167.38|3159.68|3167.33|3159.63|3167.75|3160.05|3167.29|3159.59|38
1645043610000|2022-02-16 20:33:30|3167.35|3159.65|3168.2|3160.5|3168.2|3160.5|3167.25|3159.55|27
1645043620000|2022-02-16 20:33:40|3168.24|3160.54|3167.57|3159.87|3168.46|3160.76|3167.42|3159.72|33
1645043630000|2022-02-16 20:33:50|3167.67|3159.97|3167.98|3160.28|3168.07|3160.37|3167.46|3159.76|30
1645043640000|2022-02-16 20:34:00|3167.97|3160.27|3167.24|3159.54|3167.99|3160.29|3167|3159.3|37
1645043650000|2022-02-16 20:34:10|3167.33|3159.63|3167.21|3159.51|3167.61|3159.91|3167.06|3159.36|37
1645043660000|2022-02-16 20:34:20|3167.15|3159.45|3167.53|3159.83|3167.57|3159.87|3166.9|3159.2|32
1645043670000|2022-02-16 20:34:30|3167.54|3159.84|3168.14|3160.44|3168.24|3160.54|3167.43|3159.73|32
1645043680000|2022-02-16 20:34:40|3168.07|3160.37|3168.84|3161.14|3168.91|3161.21|3167.96|3160.26|30
1645043690000|2022-02-16 20:34:50|3168.67|3160.97|3168.65|3160.95|3168.87|3161.17|3168.26|3160.56|36
1645043700000|2022-02-16 20:35:00|3168.64|3160.94|3168.69|3160.99|3168.8|3161.1|3168.23|3160.53|31
1645043710000|2022-02-16 20:35:10|3168.66|3160.96|3167.69|3159.99|3168.66|3160.96|3167.59|3159.89|34
1645043720000|2022-02-16 20:35:20|3167.68|3159.98|3168.11|3160.41|3168.17|3160.47|3167.68|3159.98|31
1645043730000|2022-02-16 20:35:30|3168.04|3160.34|3168.17|3160.47|3168.24|3160.54|3167.92|3160.22|32
1645043740000|2022-02-16 20:35:40|3168.05|3160.35|3168.12|3160.42|3168.21|3160.51|3168.05|3160.35|30
1645043750000|2022-02-16 20:35:50|3168.14|3160.44|3167.79|3160.09|3168.14|3160.44|3167.33|3159.63|32
1645043760000|2022-02-16 20:36:00|3167.77|3160.07|3167.8|3160.1|3168.02|3160.32|3166.75|3159.05|36
1645043770000|2022-02-16 20:36:10|3167.47|3159.77|3165.95|3158.25|3167.47|3159.77|3165.82|3158.12|35
1645043780000|2022-02-16 20:36:20|3165.98|3158.28|3166.03|3158.33|3166.12|3158.42|3165.79|3158.09|35
1645043790000|2022-02-16 20:36:30|3165.98|3158.28|3165.2|3157.5|3165.98|3158.28|3164.95|3157.25|31
1645043800000|2022-02-16 20:36:40|3165.23|3157.53|3165.19|3157.49|3165.37|3157.67|3165.06|3157.36|30
1645043810000|2022-02-16 20:36:50|3165.23|3157.53|3165.27|3157.57|3165.33|3157.63|3165.02|3157.32|30
1645043820000|2022-02-16 20:37:00|3164.95|3157.25|3166|3158.3|3166.92|3159.22|3164.95|3157.25|38
1645043830000|2022-02-16 20:37:10|3166.08|3158.38|3167.36|3159.66|3167.38|3159.68|3165.8|3158.1|30
1645043840000|2022-02-16 20:37:20|3167.39|3159.69|3167.9|3160.2|3168.23|3160.53|3167.36|3159.66|27
1645043850000|2022-02-16 20:37:30|3167.85|3160.15|3167.55|3159.85|3168|3160.3|3167.46|3159.76|29
1645043860000|2022-02-16 20:37:40|3167.72|3160.02|3167.74|3160.04|3167.91|3160.21|3167.52|3159.82|37
1645043870000|2022-02-16 20:37:50|3167.79|3160.09|3166.98|3159.28|3167.89|3160.19|3166.62|3158.92|38
1645043880000|2022-02-16 20:38:00|3167.06|3159.36|3167.82|3160.12|3167.95|3160.25|3167.06|3159.36|38
1645043890000|2022-02-16 20:38:10|3167.81|3160.11|3167.77|3160.07|3167.91|3160.21|3167.64|3159.94|36
1645043900000|2022-02-16 20:38:20|3167.8|3160.1|3167.42|3159.72|3167.88|3160.18|3167.24|3159.54|32
1645043910000|2022-02-16 20:38:30|3167.45|3159.75|3167.68|3159.98|3167.78|3160.08|3167.38|3159.68|35
1645043920000|2022-02-16 20:38:40|3167.63|3159.93|3167.33|3159.63|3167.73|3160.03|3166.86|3159.16|35
1645043930000|2022-02-16 20:38:50|3167.41|3159.71|3167.13|3159.43|3167.41|3159.71|3167.05|3159.35|31
1645043940000|2022-02-16 20:39:00|3167.22|3159.52|3166.47|3158.77|3167.71|3160.01|3166.33|3158.63|38
1645043950000|2022-02-16 20:39:10|3166.49|3158.79|3166.58|3158.88|3166.77|3159.07|3166.13|3158.43|35
1645043960000|2022-02-16 20:39:20|3166.61|3158.91|3166.52|3158.82|3166.64|3158.94|3166.19|3158.49|39
1645043970000|2022-02-16 20:39:30|3166.41|3158.71|3166.96|3159.26|3167.48|3159.78|3166.41|3158.71|37
1645043980000|2022-02-16 20:39:40|3166.98|3159.28|3167.48|3159.78|3167.48|3159.78|3166.82|3159.12|37
1645043990000|2022-02-16 20:39:50|3167.54|3159.84|3167.31|3159.61|3168.19|3160.49|3167.25|3159.55|32
1645044000000|2022-02-16 20:40:00|3167.44|3159.74|3166.99|3159.29|3167.72|3160.02|3166.32|3158.62|37
1645044010000|2022-02-16 20:40:10|3167.1|3159.4|3166.77|3159.07|3167.35|3159.65|3166.54|3158.84|35
1645044020000|2022-02-16 20:40:20|3166.98|3159.28|3167|3159.3|3167.53|3159.83|3166.8|3159.1|36
1645044030000|2022-02-16 20:40:30|3166.95|3159.25|3167.42|3159.72|3167.59|3159.89|3166.88|3159.18|31
1645044040000|2022-02-16 20:40:40|3167.41|3159.71|3167.54|3159.84|3168.31|3160.61|3167.41|3159.71|38
1645044050000|2022-02-16 20:40:50|3167.48|3159.78|3167.18|3159.48|3167.67|3159.97|3166.69|3158.99|32
1645044060000|2022-02-16 20:41:00|3167.19|3159.49|3166.6|3158.9|3167.34|3159.64|3166.08|3158.38|37
1645044070000|2022-02-16 20:41:10|3166.73|3159.03|3166.54|3158.84|3166.86|3159.16|3166.3|3158.6|30
1645044080000|2022-02-16 20:41:20|3166.47|3158.77|3167.26|3159.56|3167.33|3159.63|3166.45|3158.75|33
1645044090000|2022-02-16 20:41:30|3167.23|3159.53|3167.28|3159.58|3167.34|3159.64|3166.77|3159.07|32
1645044100000|2022-02-16 20:41:40|3167.29|3159.59|3167.31|3159.61|3167.36|3159.66|3167.26|3159.56|29
1645044110000|2022-02-16 20:41:50|3167.35|3159.65|3166.6|3158.9|3167.5|3159.8|3166.33|3158.63|34
1645044120000|2022-02-16 20:42:00|3166.66|3158.96|3166.14|3158.44|3167.02|3159.32|3166.13|3158.43|36
1645044130000|2022-02-16 20:42:10|3166.13|3158.43|3167.15|3159.45|3167.26|3159.56|3166.03|3158.33|24
1645044140000|2022-02-16 20:42:20|3167.06|3159.36|3167.94|3160.24|3167.96|3160.26|3166.96|3159.26|29
1645044150000|2022-02-16 20:42:30|3167.96|3160.26|3167.86|3160.16|3168|3160.3|3167.86|3160.16|15
1645044160000|2022-02-16 20:42:40|3167.87|3160.17|3167.85|3160.15|3167.96|3160.26|3167.57|3159.87|28
1645044170000|2022-02-16 20:42:50|3167.51|3159.81|3167.66|3159.96|3167.69|3159.99|3166.82|3159.12|29
1645044180000|2022-02-16 20:43:00|3167.67|3159.97|3167.17|3159.47|3167.98|3160.28|3166.71|3159.01|33
1645044190000|2022-02-16 20:43:10|3166.98|3159.28|3167.19|3159.49|3167.19|3159.49|3165.89|3158.19|35
1645044200000|2022-02-16 20:43:20|3166.72|3159.02|3165.73|3158.03|3166.72|3159.02|3165.73|3158.03|30
1645044210000|2022-02-16 20:43:30|3165.82|3158.12|3165.81|3158.11|3166.25|3158.55|3165.31|3157.61|32
1645044220000|2022-02-16 20:43:40|3166.2|3158.5|3165.57|3157.87|3166.34|3158.64|3165.52|3157.82|30
1645044230000|2022-02-16 20:43:50|3165.55|3157.85|3165.47|3157.77|3166.04|3158.34|3165.47|3157.77|28
1645044240000|2022-02-16 20:44:00|3165.64|3157.94|3166.5|3158.8|3166.61|3158.91|3165.57|3157.87|30
1645044250000|2022-02-16 20:44:10|3166.49|3158.79|3166.83|3159.13|3167.13|3159.43|3166.48|3158.78|26
1645044260000|2022-02-16 20:44:20|3167.01|3159.31|3167.17|3159.47|3167.17|3159.47|3166.74|3159.04|17
1645044270000|2022-02-16 20:44:30|3167.18|3159.48|3166.61|3158.91|3167.52|3159.82|3166.5|3158.8|31
1645044280000|2022-02-16 20:44:40|3166.24|3158.54|3166.28|3158.58|3166.43|3158.73|3165.76|3158.06|28
1645044290000|2022-02-16 20:44:50|3166.46|3158.76|3166.13|3158.43|3166.46|3158.76|3166.06|3158.36|26
1645044300000|2022-02-16 20:45:00|3166.25|3158.55|3166.06|3158.36|3166.65|3158.95|3164.56|3156.86|37
1645044310000|2022-02-16 20:45:10|3166.09|3158.39|3166.86|3159.16|3167.55|3159.85|3165.82|3158.12|39
1645044320000|2022-02-16 20:45:20|3166.89|3159.19|3164.84|3157.14|3166.96|3159.26|3164.66|3156.96|38
1645044330000|2022-02-16 20:45:30|3164.87|3157.17|3163.1|3155.4|3165.02|3157.32|3162.87|3155.17|37
1645044340000|2022-02-16 20:45:40|3163.12|3155.42|3165.15|3157.45|3165.25|3157.55|3163.08|3155.38|38
1645044350000|2022-02-16 20:45:50|3165.22|3157.52|3165.38|3157.68|3165.54|3157.84|3164.62|3156.92|38
1645044360000|2022-02-16 20:46:00|3165.36|3157.66|3166.37|3158.67|3166.47|3158.77|3164.45|3156.75|40
1645044370000|2022-02-16 20:46:10|3166.49|3158.79|3166.89|3159.19|3166.89|3159.19|3166.38|3158.68|36
1645044380000|2022-02-16 20:46:20|3166.84|3159.14|3166.82|3159.12|3168.01|3160.31|3166.74|3159.04|39
1645044390000|2022-02-16 20:46:30|3166.83|3159.13|3165.47|3157.77|3167.08|3159.38|3165.39|3157.69|33
1645044400000|2022-02-16 20:46:40|3165.28|3157.58|3165.51|3157.81|3165.51|3157.81|3163.77|3156.07|39
1645044410000|2022-02-16 20:46:50|3165.45|3157.75|3166.4|3158.7|3166.4|3158.7|3165.05|3157.35|38
1645044420000|2022-02-16 20:47:00|3166.29|3158.59|3166.03|3158.33|3166.53|3158.83|3165.53|3157.83|33
1645044430000|2022-02-16 20:47:10|3165.96|3158.26|3166.06|3158.36|3166.19|3158.49|3165.66|3157.96|37
1645044440000|2022-02-16 20:47:20|3166.08|3158.38|3166.33|3158.63|3166.33|3158.63|3166.08|3158.38|27
1645044450000|2022-02-16 20:47:30|3166.35|3158.65|3164.35|3156.65|3166.36|3158.66|3164.35|3156.65|29
1645044460000|2022-02-16 20:47:40|3164.22|3156.52|3164.79|3157.09|3164.82|3157.12|3163.99|3156.29|31
1645044470000|2022-02-16 20:47:50|3164.29|3156.59|3163.7|3156|3164.41|3156.71|3163.22|3155.52|38
1645044480000|2022-02-16 20:48:00|3163.67|3155.97|3163.71|3156.01|3164.2|3156.5|3162.94|3155.24|37
1645044490000|2022-02-16 20:48:10|3163.6|3155.9|3163.6|3155.9|3163.97|3156.27|3162.87|3155.17|37
1645044500000|2022-02-16 20:48:20|3163.43|3155.73|3163.43|3155.73|3163.7|3156|3163.39|3155.69|34
1645044510000|2022-02-16 20:48:30|3163.52|3155.82|3163.54|3155.84|3163.82|3156.12|3163.29|3155.59|38
1645044520000|2022-02-16 20:48:40|3163.55|3155.85|3163.87|3156.17|3163.99|3156.29|3162.97|3155.27|31
1645044530000|2022-02-16 20:48:50|3163.86|3156.16|3163.98|3156.28|3164.08|3156.38|3163.86|3156.16|25
1645044540000|2022-02-16 20:49:00|3163.99|3156.29|3164.24|3156.54|3164.43|3156.73|3163.89|3156.19|37
1645044550000|2022-02-16 20:49:10|3164.32|3156.62|3164.46|3156.76|3164.81|3157.11|3164.32|3156.62|38
1645044560000|2022-02-16 20:49:20|3164.4|3156.7|3163.38|3155.68|3164.4|3156.7|3162.8|3155.1|35
1645044570000|2022-02-16 20:49:30|3163.27|3155.57|3163.61|3155.91|3163.64|3155.94|3162.95|3155.25|29
1645044580000|2022-02-16 20:49:40|3163.56|3155.86|3163.42|3155.72|3163.92|3156.22|3163.2|3155.5|34
1645044590000|2022-02-16 20:49:50|3163.39|3155.69|3163.75|3156.05|3164.09|3156.39|3163.34|3155.64|36
1645044600000|2022-02-16 20:50:00|3163.65|3155.95|3166.37|3158.67|3167.04|3159.34|3163.65|3155.95|39
1645044610000|2022-02-16 20:50:10|3166.2|3158.5|3165.14|3157.44|3166.2|3158.5|3164.38|3156.68|39
1645044620000|2022-02-16 20:50:20|3165.2|3157.5|3164.21|3156.51|3165.34|3157.64|3164.15|3156.45|36
1645044630000|2022-02-16 20:50:30|3164.19|3156.49|3163.73|3156.03|3164.19|3156.49|3163.45|3155.75|29
1645044640000|2022-02-16 20:50:40|3163.77|3156.07|3163.88|3156.18|3163.88|3156.18|3163.23|3155.53|26
1645044650000|2022-02-16 20:50:50|3163.91|3156.21|3164.25|3156.55|3164.56|3156.86|3163.9|3156.2|34
1645044660000|2022-02-16 20:51:00|3164.27|3156.57|3165.81|3158.11|3166.02|3158.32|3164.27|3156.57|36
1645044670000|2022-02-16 20:51:10|3165.83|3158.13|3165.25|3157.55|3165.92|3158.22|3164.67|3156.97|34
1645044680000|2022-02-16 20:51:20|3165.16|3157.46|3164.53|3156.83|3165.24|3157.54|3163.71|3156.01|35
1645044690000|2022-02-16 20:51:30|3164.38|3156.68|3164.81|3157.11|3165.46|3157.76|3164.11|3156.41|39
1645044700000|2022-02-16 20:51:40|3164.59|3156.89|3164.72|3157.02|3165.28|3157.58|3164.5|3156.8|34
1645044710000|2022-02-16 20:51:50|3164.75|3157.05|3164|3156.3|3164.75|3157.05|3163.69|3155.99|33
1645044720000|2022-02-16 20:52:00|3164.01|3156.31|3165.36|3157.66|3165.5|3157.8|3163.95|3156.25|37
1645044730000|2022-02-16 20:52:10|3165.38|3157.68|3165.59|3157.89|3165.62|3157.92|3165.38|3157.68|19
1645044740000|2022-02-16 20:52:20|3165.57|3157.87|3165.06|3157.36|3165.57|3157.87|3164.7|3157|30
1645044750000|2022-02-16 20:52:30|3165.09|3157.39|3164.81|3157.11|3165.47|3157.77|3164.81|3157.11|34
1645044760000|2022-02-16 20:52:40|3164.83|3157.13|3164.08|3156.38|3165.15|3157.45|3164.04|3156.34|36
1645044770000|2022-02-16 20:52:50|3163.9|3156.2|3164.01|3156.31|3164.2|3156.5|3163.89|3156.19|30
1645044780000|2022-02-16 20:53:00|3164.04|3156.34|3164.23|3156.53|3164.36|3156.66|3163.67|3155.97|34
1645044790000|2022-02-16 20:53:10|3164.26|3156.56|3163.96|3156.26|3164.46|3156.76|3162.82|3155.12|36
1645044800000|2022-02-16 20:53:20|3164.14|3156.44|3163.63|3155.93|3164.14|3156.44|3163.26|3155.56|34
1645044810000|2022-02-16 20:53:30|3163.51|3155.81|3161.25|3153.55|3164|3156.3|3161.25|3153.55|38
1645044820000|2022-02-16 20:53:40|3161.74|3154.04|3160.76|3153.06|3161.74|3154.04|3159.77|3152.07|31
1645044830000|2022-02-16 20:53:50|3160.71|3153.01|3160.62|3152.92|3160.9|3153.2|3160.32|3152.62|35
1645044840000|2022-02-16 20:54:00|3160.9|3153.2|3160.21|3152.51|3160.91|3153.21|3160.21|3152.51|32
1645044850000|2022-02-16 20:54:10|3160.27|3152.57|3160.06|3152.36|3160.47|3152.77|3159.78|3152.08|32
1645044860000|2022-02-16 20:54:20|3160.19|3152.49|3160.27|3152.57|3160.92|3153.22|3160.11|3152.41|36
1645044870000|2022-02-16 20:54:30|3160.17|3152.47|3160.95|3153.25|3160.95|3153.25|3159.79|3152.09|35
1645044880000|2022-02-16 20:54:40|3160.93|3153.23|3158.18|3150.48|3160.93|3153.23|3158.09|3150.39|36
1645044890000|2022-02-16 20:54:50|3158.14|3150.44|3159.79|3152.09|3159.79|3152.09|3158.08|3150.38|38
1645044900000|2022-02-16 20:55:00|3159.41|3151.71|3159.69|3151.99|3160.46|3152.76|3159.06|3151.36|36
1645044910000|2022-02-16 20:55:10|3159.68|3151.98|3158.84|3151.14|3159.92|3152.22|3158.29|3150.59|33
1645044920000|2022-02-16 20:55:20|3158.88|3151.18|3158.8|3151.1|3159.55|3151.85|3158.35|3150.65|39
1645044930000|2022-02-16 20:55:30|3158.84|3151.14|3158.57|3150.87|3159.02|3151.32|3158.39|3150.69|32
1645044940000|2022-02-16 20:55:40|3158.66|3150.96|3158.19|3150.49|3158.66|3150.96|3158.08|3150.38|36
1645044950000|2022-02-16 20:55:50|3158.18|3150.48|3158.23|3150.53|3158.23|3150.53|3157.51|3149.81|32
1645044960000|2022-02-16 20:56:00|3158.53|3150.83|3157.78|3150.08|3158.55|3150.85|3157.4|3149.7|39
1645044970000|2022-02-16 20:56:10|3157.66|3149.96|3157.69|3149.99|3158.49|3150.79|3157.6|3149.9|37
1645044980000|2022-02-16 20:56:20|3157.82|3150.12|3156.67|3148.97|3157.91|3150.21|3156.67|3148.97|33
1645044990000|2022-02-16 20:56:30|3156.95|3149.25|3157.22|3149.52|3157.26|3149.56|3156.52|3148.82|36
1645045000000|2022-02-16 20:56:40|3156.68|3148.98|3157.43|3149.73|3157.43|3149.73|3156.54|3148.84|30
1645045010000|2022-02-16 20:56:50|3157.27|3149.57|3157.66|3149.96|3157.73|3150.03|3157.22|3149.52|26
1645045020000|2022-02-16 20:57:00|3157.61|3149.91|3157.19|3149.49|3157.61|3149.91|3156.92|3149.22|33
1645045030000|2022-02-16 20:57:10|3157.22|3149.52|3155.24|3147.54|3157.36|3149.66|3154.33|3146.63|39
1645045040000|2022-02-16 20:57:20|3155.25|3147.55|3153.84|3146.14|3155.25|3147.55|3153.84|3146.14|36
1645045050000|2022-02-16 20:57:30|3153.81|3146.11|3153.62|3145.92|3153.84|3146.14|3153.45|3145.75|37
1645045060000|2022-02-16 20:57:40|3153.57|3145.87|3153.43|3145.73|3153.88|3146.18|3153.34|3145.64|37
1645045070000|2022-02-16 20:57:50|3153.68|3145.98|3153.66|3145.96|3153.68|3145.98|3153.1|3145.4|29
1645045080000|2022-02-16 20:58:00|3153.43|3145.73|3153.55|3145.85|3153.61|3145.91|3153.38|3145.68|26
1645045090000|2022-02-16 20:58:10|3153.58|3145.88|3153.83|3146.13|3154|3146.3|3153.38|3145.68|25
1645045100000|2022-02-16 20:58:20|3153.73|3146.03|3154.72|3147.02|3154.75|3147.05|3153.67|3145.97|22
1645045110000|2022-02-16 20:58:30|3154.68|3146.98|3155.04|3147.34|3155.26|3147.56|3154.68|3146.98|29
1645045120000|2022-02-16 20:58:40|3155.38|3147.68|3155.57|3147.87|3156.33|3148.63|3154.77|3147.07|36
1645045130000|2022-02-16 20:58:50|3155.46|3147.76|3154.97|3147.27|3155.81|3148.11|3154.88|3147.18|35
1645045140000|2022-02-16 20:59:00|3154.98|3147.28|3154.11|3146.41|3155.18|3147.48|3153.87|3146.17|38
1645045150000|2022-02-16 20:59:10|3154|3146.3|3152.78|3145.08|3154.07|3146.37|3152.36|3144.66|38
1645045160000|2022-02-16 20:59:20|3152.77|3145.07|3153.07|3145.37|3153.13|3145.43|3152.33|3144.63|19
1645045170000|2022-02-16 20:59:30|3153.13|3145.43|3153.58|3145.88|3154.25|3146.55|3153.1|3145.4|37
1645045180000|2022-02-16 20:59:40|3153.54|3145.84|3153.57|3145.87|3154.03|3146.33|3153.54|3145.84|31
1645045190000|2022-02-16 20:59:50|3154.23|3146.53|3153.72|3146.02|3155.37|3147.67|3153.68|3145.98|38
1645045200000|2022-02-16 21:00:00|3153.73|3146.03|3153.31|3145.61|3153.87|3146.17|3153.23|3145.53|36
1645045210000|2022-02-16 21:00:10|3153.36|3145.66|3152.71|3145.01|3153.48|3145.78|3152.5|3144.8|31
1645045220000|2022-02-16 21:00:20|3152.74|3145.04|3152.5|3144.8|3153.56|3145.86|3152.46|3144.76|39
1645045230000|2022-02-16 21:00:30|3152.49|3144.79|3153.01|3145.31|3153.4|3145.7|3152.43|3144.73|28
1645045240000|2022-02-16 21:00:40|3152.98|3145.28|3152.78|3145.08|3152.99|3145.29|3152.51|3144.81|29
1645045250000|2022-02-16 21:00:50|3152.53|3144.83|3153.15|3145.45|3153.33|3145.63|3152.51|3144.81|29
1645045260000|2022-02-16 21:01:00|3153.09|3145.39|3153.23|3145.53|3153.41|3145.71|3152.53|3144.83|23
1645045270000|2022-02-16 21:01:10|3153.2|3145.5|3153.23|3145.53|3153.31|3145.61|3153.2|3145.5|18
1645045280000|2022-02-16 21:01:20|3153.24|3145.54|3153.27|3145.57|3153.36|3145.66|3153.16|3145.46|17
1645045290000|2022-02-16 21:01:30|3153.21|3145.51|3153.51|3145.81|3153.61|3145.91|3153.21|3145.51|23
1645045300000|2022-02-16 21:01:40|3153.03|3145.33|3153.35|3145.65|3153.46|3145.76|3153.03|3145.33|32
1645045310000|2022-02-16 21:01:50|3153.36|3145.66|3153.57|3145.87|3153.66|3145.96|3153.19|3145.49|31
1645045320000|2022-02-16 21:02:00|3153.65|3145.95|3153.41|3145.71|3153.94|3146.24|3153.2|3145.5|32
1645045330000|2022-02-16 21:02:10|3153.39|3145.69|3153.23|3145.53|3153.4|3145.7|3153.22|3145.52|29
1645045340000|2022-02-16 21:02:20|3153.26|3145.56|3153.9|3146.2|3153.9|3146.2|3153.24|3145.54|19
1645045350000|2022-02-16 21:02:30|3153.85|3146.15|3154.2|3146.5|3154.25|3146.55|3153.85|3146.15|13
1645045360000|2022-02-16 21:02:40|3154.15|3146.45|3155.16|3147.46|3155.16|3147.46|3153.93|3146.23|27
1645045370000|2022-02-16 21:02:50|3154.95|3147.25|3155.4|3147.7|3155.48|3147.78|3154.78|3147.08|30
1645045380000|2022-02-16 21:03:00|3155.39|3147.69|3156.16|3148.46|3156.64|3148.94|3154.88|3147.18|34
1645045390000|2022-02-16 21:03:10|3155.95|3148.25|3156.48|3148.78|3156.48|3148.78|3155.91|3148.21|25
1645045400000|2022-02-16 21:03:20|3155.93|3148.23|3156.87|3149.17|3156.93|3149.23|3155.93|3148.23|29
1645045410000|2022-02-16 21:03:30|3156.15|3148.45|3156.54|3148.84|3156.86|3149.16|3156.07|3148.37|32
1645045420000|2022-02-16 21:03:40|3156.64|3148.94|3157.01|3149.31|3157.01|3149.31|3156.03|3148.33|31
1645045430000|2022-02-16 21:03:50|3157.02|3149.32|3157.43|3149.73|3157.43|3149.73|3155.93|3148.23|21
1645045440000|2022-02-16 21:04:00|3157.45|3149.75|3157.76|3150.06|3157.85|3150.15|3157.03|3149.33|30
1645045450000|2022-02-16 21:04:10|3157.82|3150.12|3157.89|3150.19|3157.97|3150.27|3157.78|3150.08|21
1645045460000|2022-02-16 21:04:20|3158.12|3150.42|3159.89|3152.19|3159.89|3152.19|3157.78|3150.08|24
1645045470000|2022-02-16 21:04:30|3159.76|3152.06|3160.95|3153.25|3161.16|3153.46|3159.53|3151.83|37
1645045480000|2022-02-16 21:04:40|3160.21|3152.51|3161.2|3153.5|3161.61|3153.91|3160.21|3152.51|26
1645045490000|2022-02-16 21:04:50|3161.06|3153.36|3161.74|3154.04|3161.85|3154.15|3160.95|3153.25|24
1645045500000|2022-02-16 21:05:00|3161.75|3154.05|3162.46|3154.76|3162.47|3154.77|3161.75|3154.05|33
1645045510000|2022-02-16 21:05:10|3162.45|3154.75|3162.4|3154.7|3162.57|3154.87|3162.28|3154.58|23
1645045520000|2022-02-16 21:05:20|3162.31|3154.61|3161.57|3153.87|3162.31|3154.61|3161.16|3153.46|25
1645045530000|2022-02-16 21:05:30|3161.4|3153.7|3160.8|3153.1|3161.73|3154.03|3160.57|3152.87|32
1645045540000|2022-02-16 21:05:40|3160.79|3153.09|3159.32|3151.62|3161.24|3153.54|3159.32|3151.62|28
1645045550000|2022-02-16 21:05:50|3159.27|3151.57|3160.56|3152.86|3160.86|3153.16|3159.24|3151.54|25
1645045560000|2022-02-16 21:06:00|3160.71|3153.01|3161.02|3153.32|3161.33|3153.63|3160.71|3153.01|37
1645045570000|2022-02-16 21:06:10|3161.01|3153.31|3161.06|3153.36|3161.38|3153.68|3160.9|3153.2|29
1645045580000|2022-02-16 21:06:20|3161.31|3153.61|3160.81|3153.11|3161.88|3154.18|3160.81|3153.11|14
1645045590000|2022-02-16 21:06:30|3160.74|3153.04|3161.72|3154.02|3161.79|3154.09|3160.74|3153.04|31
1645045600000|2022-02-16 21:06:40|3161.63|3153.93|3161.82|3154.12|3161.83|3154.13|3161.45|3153.75|31
1645045610000|2022-02-16 21:06:50|3161.83|3154.13|3161.68|3153.98|3162.43|3154.73|3161.46|3153.76|22
1645045620000|2022-02-16 21:07:00|3161.62|3153.92|3162.44|3154.74|3162.45|3154.75|3161.61|3153.91|19
1645045630000|2022-02-16 21:07:10|3162.43|3154.73|3162.12|3154.42|3162.45|3154.75|3161.58|3153.88|23
1645045640000|2022-02-16 21:07:20|3162.14|3154.44|3162.15|3154.45|3162.37|3154.67|3161.48|3153.78|27
1645045650000|2022-02-16 21:07:30|3162.16|3154.46|3161.07|3153.37|3162.16|3154.46|3160.86|3153.16|31
1645045660000|2022-02-16 21:07:40|3161.05|3153.35|3160.18|3152.48|3161.05|3153.35|3160.16|3152.46|28
1645045670000|2022-02-16 21:07:50|3160.55|3152.85|3161.76|3154.06|3162.12|3154.42|3160.55|3152.85|31
1645045680000|2022-02-16 21:08:00|3162.08|3154.38|3161.81|3154.11|3162.14|3154.44|3161.76|3154.06|18
1645045690000|2022-02-16 21:08:10|3162.15|3154.45|3162.64|3154.94|3162.9|3155.2|3161.69|3153.99|29
1645045700000|2022-02-16 21:08:20|3162.46|3154.76|3164.69|3156.99|3164.76|3157.06|3162.46|3154.76|24
1645045710000|2022-02-16 21:08:30|3164.41|3156.71|3163.06|3155.36|3164.41|3156.71|3162.9|3155.2|33
1645045720000|2022-02-16 21:08:40|3163.08|3155.38|3163.4|3155.7|3163.5|3155.8|3163|3155.3|32
1645045730000|2022-02-16 21:08:50|3163.53|3155.83|3163.71|3156.01|3163.73|3156.03|3163.53|3155.83|18
1645045740000|2022-02-16 21:09:00|3163.72|3156.02|3163.66|3155.96|3163.82|3156.12|3163.64|3155.94|23
1645045750000|2022-02-16 21:09:10|3163.67|3155.97|3162.51|3154.81|3163.74|3156.04|3162.38|3154.68|30
1645045760000|2022-02-16 21:09:20|3162.48|3154.78|3162.59|3154.89|3162.69|3154.99|3162.48|3154.78|32
1645045770000|2022-02-16 21:09:30|3162.65|3154.95|3163.01|3155.31|3163.07|3155.37|3162.65|3154.95|27
1645045780000|2022-02-16 21:09:40|3162.96|3155.26|3163.56|3155.86|3163.61|3155.91|3162.9|3155.2|27
1645045790000|2022-02-16 21:09:50|3163.51|3155.81|3163.47|3155.77|3163.54|3155.84|3163.46|3155.76|16
1645045800000|2022-02-16 21:10:00|3163.33|3155.63|3162.91|3155.21|3163.37|3155.67|3162.7|3155|27
1645045810000|2022-02-16 21:10:10|3162.92|3155.22|3162.89|3155.19|3163.09|3155.39|3162.89|3155.19|30
1645045820000|2022-02-16 21:10:20|3163.02|3155.32|3162.43|3154.73|3163.07|3155.37|3162.43|3154.73|28
1645045830000|2022-02-16 21:10:30|3162.42|3154.72|3162.26|3154.56|3162.62|3154.92|3162.26|3154.56|22
1645045840000|2022-02-16 21:10:40|3162.25|3154.55|3162.58|3154.88|3162.62|3154.92|3162.25|3154.55|22
1645045850000|2022-02-16 21:10:50|3162.59|3154.89|3162.78|3155.08|3163.26|3155.56|3162.59|3154.89|32
1645045860000|2022-02-16 21:11:00|3162.84|3155.14|3163.22|3155.52|3163.27|3155.57|3162.73|3155.03|26
1645045870000|2022-02-16 21:11:10|3163.14|3155.44|3163.18|3155.48|3163.47|3155.77|3163.04|3155.34|29
1645045880000|2022-02-16 21:11:20|3163.11|3155.41|3163.39|3155.69|3163.42|3155.72|3163.01|3155.31|27
1645045890000|2022-02-16 21:11:30|3163.35|3155.65|3163.71|3156.01|3163.94|3156.24|3163.33|3155.63|30
1645045900000|2022-02-16 21:11:40|3163.54|3155.84|3163.81|3156.11|3163.94|3156.24|3163.54|3155.84|22
1645045910000|2022-02-16 21:11:50|3163.77|3156.07|3163.99|3156.29|3165.16|3157.46|3163.66|3155.96|20
1645045920000|2022-02-16 21:12:00|3164.45|3156.75|3163.71|3156.01|3164.86|3157.16|3163.54|3155.84|34
1645045930000|2022-02-16 21:12:10|3163.88|3156.18|3163.79|3156.09|3164.36|3156.66|3163.54|3155.84|26
1645045940000|2022-02-16 21:12:20|3163.54|3155.84|3162.04|3154.34|3163.75|3156.05|3162.03|3154.33|31
1645045950000|2022-02-16 21:12:30|3162.03|3154.33|3162.57|3154.87|3162.65|3154.95|3161.99|3154.29|33
1645045960000|2022-02-16 21:12:40|3162.6|3154.9|3162.16|3154.46|3162.62|3154.92|3161.93|3154.23|23
1645045970000|2022-02-16 21:12:50|3162.18|3154.48|3162.19|3154.49|3162.3|3154.6|3161.96|3154.26|31
1645045980000|2022-02-16 21:13:00|3162.35|3154.65|3163.66|3155.96|3163.93|3156.23|3161.93|3154.23|32
1645045990000|2022-02-16 21:13:10|3163.3|3155.6|3164.01|3156.31|3164.31|3156.61|3162.92|3155.22|33
1645046000000|2022-02-16 21:13:20|3163.96|3156.26|3163.59|3155.89|3164.08|3156.38|3163.53|3155.83|27
1645046010000|2022-02-16 21:13:30|3163.67|3155.97|3163.87|3156.17|3164.03|3156.33|3163.21|3155.51|30
1645046020000|2022-02-16 21:13:40|3163.95|3156.25|3162.97|3155.27|3163.96|3156.26|3162.85|3155.15|33
1645046030000|2022-02-16 21:13:50|3162.85|3155.15|3162.42|3154.72|3162.85|3155.15|3161.58|3153.88|37
1645046040000|2022-02-16 21:14:00|3162.48|3154.78|3162.48|3154.78|3162.56|3154.86|3162.14|3154.44|31
1645046050000|2022-02-16 21:14:10|3162.54|3154.84|3161.76|3154.06|3162.54|3154.84|3161.76|3154.06|31
1645046060000|2022-02-16 21:14:20|3161.18|3153.48|3161.34|3153.64|3161.47|3153.77|3161.14|3153.44|27
1645046070000|2022-02-16 21:14:30|3161.37|3153.67|3160.4|3152.7|3161.37|3153.67|3160.2|3152.5|24
1645046080000|2022-02-16 21:14:40|3160.33|3152.63|3160.32|3152.62|3160.46|3152.76|3160.02|3152.32|32
1645046090000|2022-02-16 21:14:50|3160.31|3152.61|3159.98|3152.28|3160.34|3152.64|3159.82|3152.12|27
1645046100000|2022-02-16 21:15:00|3160.22|3152.52|3160.49|3152.79|3160.49|3152.79|3160.07|3152.37|32
1645046110000|2022-02-16 21:15:10|3160.59|3152.89|3160.15|3152.45|3160.65|3152.95|3160.1|3152.4|30
1645046120000|2022-02-16 21:15:20|3160.18|3152.48|3160.24|3152.54|3160.64|3152.94|3160.09|3152.39|29
1645046130000|2022-02-16 21:15:30|3160.34|3152.64|3160.08|3152.38|3160.63|3152.93|3160.08|3152.38|33
1645046140000|2022-02-16 21:15:40|3160.14|3152.44|3160.31|3152.61|3160.31|3152.61|3159.71|3152.01|25
1645046150000|2022-02-16 21:15:50|3160.15|3152.45|3159.72|3152.02|3160.15|3152.45|3159.63|3151.93|24
1645046160000|2022-02-16 21:16:00|3159.69|3151.99|3160.4|3152.7|3160.42|3152.72|3159.61|3151.91|27
1645046170000|2022-02-16 21:16:10|3160.42|3152.72|3160.51|3152.81|3160.51|3152.81|3160.31|3152.61|18
1645046180000|2022-02-16 21:16:20|3160.39|3152.69|3160.48|3152.78|3160.5|3152.8|3160.35|3152.65|20
1645046190000|2022-02-16 21:16:30|3160.46|3152.76|3160.42|3152.72|3160.46|3152.76|3160.29|3152.59|18
1645046200000|2022-02-16 21:16:40|3160.43|3152.73|3160.48|3152.78|3160.6|3152.9|3160.38|3152.68|16
1645046210000|2022-02-16 21:16:50|3160.45|3152.75|3160.3|3152.6|3160.45|3152.75|3160.11|3152.41|31
1645046220000|2022-02-16 21:17:00|3160.32|3152.62|3160.53|3152.83|3160.56|3152.86|3160.17|3152.47|21
1645046230000|2022-02-16 21:17:10|3160.54|3152.84|3160.3|3152.6|3160.54|3152.84|3160.17|3152.47|14
1645046240000|2022-02-16 21:17:20|3160.17|3152.47|3160.41|3152.71|3160.43|3152.73|3160.17|3152.47|21
1645046250000|2022-02-16 21:17:30|3160.36|3152.66|3160.37|3152.67|3160.56|3152.86|3160.17|3152.47|27
1645046260000|2022-02-16 21:17:40|3160.49|3152.79|3160.43|3152.73|3160.56|3152.86|3160.17|3152.47|15
1645046270000|2022-02-16 21:17:50|3160.22|3152.52|3159.46|3151.76|3160.47|3152.77|3159.46|3151.76|32
1645046280000|2022-02-16 21:18:00|3159.81|3152.11|3160.34|3152.64|3160.37|3152.67|3159.55|3151.85|19
1645046290000|2022-02-16 21:18:10|3159.93|3152.23|3160.03|3152.33|3160.37|3152.67|3159.92|3152.22|12
1645046300000|2022-02-16 21:18:20|3160.5|3152.8|3160.47|3152.77|3160.52|3152.82|3159.81|3152.11|31
1645046310000|2022-02-16 21:18:30|3160.5|3152.8|3160.41|3152.71|3160.53|3152.83|3160.33|3152.63|33
1645046320000|2022-02-16 21:18:40|3160.42|3152.72|3160.39|3152.69|3160.58|3152.88|3159.7|3152|31
1645046330000|2022-02-16 21:18:50|3160.33|3152.63|3159.81|3152.11|3160.58|3152.88|3159.43|3151.73|29
1645046340000|2022-02-16 21:19:00|3160.43|3152.73|3160.06|3152.36|3160.58|3152.88|3159.69|3151.99|24
1645046350000|2022-02-16 21:19:10|3160.07|3152.37|3159.95|3152.25|3160.48|3152.78|3159.89|3152.19|19
1645046360000|2022-02-16 21:19:20|3159.75|3152.05|3160.52|3152.82|3160.58|3152.88|3159.75|3152.05|29
1645046370000|2022-02-16 21:19:30|3160.59|3152.89|3159.92|3152.22|3160.59|3152.89|3159.92|3152.22|30
1645046380000|2022-02-16 21:19:40|3159.88|3152.18|3159|3151.3|3159.88|3152.18|3158.92|3151.22|23
1645046390000|2022-02-16 21:19:50|3158.99|3151.29|3159.24|3151.54|3159.25|3151.55|3158.92|3151.22|15
1645046400000|2022-02-16 21:20:00|3159.17|3151.47|3159.19|3151.49|3159.23|3151.53|3159.1|3151.4|22
1645046410000|2022-02-16 21:20:10|3159.2|3151.5|3159.3|3151.6|3159.41|3151.71|3159.2|3151.5|21
1645046420000|2022-02-16 21:20:20|3159.1|3151.4|3157.33|3149.63|3159.48|3151.78|3157.33|3149.63|26
1645046430000|2022-02-16 21:20:30|3157.35|3149.65|3155.4|3147.7|3157.35|3149.65|3155.4|3147.7|35
1645046440000|2022-02-16 21:20:40|3156.58|3148.88|3155.87|3148.17|3156.86|3149.16|3154.9|3147.2|38
1645046450000|2022-02-16 21:20:50|3156.18|3148.48|3155.89|3148.19|3156.76|3149.06|3155.13|3147.43|36
1645046460000|2022-02-16 21:21:00|3156.01|3148.31|3156.87|3149.17|3156.87|3149.17|3155.3|3147.6|31
1645046470000|2022-02-16 21:21:10|3156.76|3149.06|3157.04|3149.34|3158.05|3150.35|3156.7|3149|34
1645046480000|2022-02-16 21:21:20|3157.13|3149.43|3158.62|3150.92|3159.39|3151.69|3156.94|3149.24|36
1645046490000|2022-02-16 21:21:30|3159.11|3151.41|3160.38|3152.68|3160.74|3153.04|3159.06|3151.36|34
1645046500000|2022-02-16 21:21:40|3159.72|3152.02|3159.72|3152.02|3159.97|3152.27|3159.28|3151.58|25
1645046510000|2022-02-16 21:21:50|3159.45|3151.75|3159.06|3151.36|3159.63|3151.93|3158.11|3150.41|30
1645046520000|2022-02-16 21:22:00|3159.24|3151.54|3159.46|3151.76|3159.63|3151.93|3158.29|3150.59|37
1645046530000|2022-02-16 21:22:10|3159.14|3151.44|3160.56|3152.86|3160.68|3152.98|3158.88|3151.18|34
1645046540000|2022-02-16 21:22:20|3160.44|3152.74|3159.45|3151.75|3160.57|3152.87|3158.59|3150.89|38
1645046550000|2022-02-16 21:22:30|3159.86|3152.16|3159.05|3151.35|3160.25|3152.55|3159.05|3151.35|37
1645046560000|2022-02-16 21:22:40|3159.13|3151.43|3158.65|3150.95|3159.13|3151.43|3158.54|3150.84|35
1645046570000|2022-02-16 21:22:50|3158.8|3151.1|3159.1|3151.4|3159.44|3151.74|3158.58|3150.88|32
1645046580000|2022-02-16 21:23:00|3159.08|3151.38|3157.53|3149.83|3159.09|3151.39|3157.23|3149.53|31
1645046590000|2022-02-16 21:23:10|3157.87|3150.17|3159.13|3151.43|3159.25|3151.55|3157.84|3150.14|38
1645046600000|2022-02-16 21:23:20|3158.74|3151.04|3158.05|3150.35|3158.99|3151.29|3157.91|3150.21|37
1645046610000|2022-02-16 21:23:30|3157.9|3150.2|3157.99|3150.29|3158.94|3151.24|3157.9|3150.2|35
1645046620000|2022-02-16 21:23:40|3157.96|3150.26|3157.48|3149.78|3157.96|3150.26|3157.3|3149.6|35
1645046630000|2022-02-16 21:23:50|3157.46|3149.76|3157.61|3149.91|3157.86|3150.16|3157.41|3149.71|32
1645046640000|2022-02-16 21:24:00|3157.65|3149.95|3157.45|3149.75|3157.65|3149.95|3157.02|3149.32|27
1645046650000|2022-02-16 21:24:10|3157.32|3149.62|3157.34|3149.64|3157.61|3149.91|3157.31|3149.61|17
1645046660000|2022-02-16 21:24:20|3157.31|3149.61|3157.49|3149.79|3157.81|3150.11|3157.3|3149.6|35
1645046670000|2022-02-16 21:24:30|3157.39|3149.69|3155.59|3147.89|3157.49|3149.79|3155.59|3147.89|31
1645046680000|2022-02-16 21:24:40|3155.44|3147.74|3155.97|3148.27|3157.46|3149.76|3155.4|3147.7|38
1645046690000|2022-02-16 21:24:50|3155.85|3148.15|3156.4|3148.7|3156.74|3149.04|3155.73|3148.03|29
1645046700000|2022-02-16 21:25:00|3156.42|3148.72|3154.79|3147.09|3156.49|3148.79|3154.67|3146.97|37
1645046710000|2022-02-16 21:25:10|3154.75|3147.05|3155.41|3147.71|3155.66|3147.96|3154.75|3147.05|31
1645046720000|2022-02-16 21:25:20|3155.46|3147.76|3154.91|3147.21|3155.69|3147.99|3154.9|3147.2|24
1645046730000|2022-02-16 21:25:30|3154.92|3147.22|3155.72|3148.02|3156|3148.3|3154.64|3146.94|32
1645046740000|2022-02-16 21:25:40|3155.99|3148.29|3155.76|3148.06|3156.04|3148.34|3154.67|3146.97|37
1645046750000|2022-02-16 21:25:50|3155.95|3148.25|3154.83|3147.13|3155.95|3148.25|3154.72|3147.02|31
1645046760000|2022-02-16 21:26:00|3155.06|3147.36|3155.24|3147.54|3155.24|3147.54|3154.8|3147.1|17
1645046770000|2022-02-16 21:26:10|3154.93|3147.23|3155.63|3147.93|3155.63|3147.93|3154.63|3146.93|19
1645046780000|2022-02-16 21:26:20|3155.7|3148|3154.78|3147.08|3155.88|3148.18|3154.75|3147.05|25
1645046790000|2022-02-16 21:26:30|3155.03|3147.33|3154.77|3147.07|3155.39|3147.69|3154.75|3147.05|33
1645046800000|2022-02-16 21:26:40|3155|3147.3|3154.87|3147.17|3155.47|3147.77|3154.69|3146.99|35
1645046810000|2022-02-16 21:26:50|3154.85|3147.15|3154.86|3147.16|3155.41|3147.71|3154.82|3147.12|31
1645046820000|2022-02-16 21:27:00|3154.84|3147.14|3154.98|3147.28|3155.29|3147.59|3154.67|3146.97|35
1645046830000|2022-02-16 21:27:10|3154.72|3147.02|3154.95|3147.25|3155.91|3148.21|3154.66|3146.96|28
1645046840000|2022-02-16 21:27:20|3155.08|3147.38|3155.49|3147.79|3155.8|3148.1|3154.61|3146.91|29
1645046850000|2022-02-16 21:27:30|3155.56|3147.86|3155.77|3148.07|3155.81|3148.11|3155.37|3147.67|27
1645046860000|2022-02-16 21:27:40|3155.84|3148.14|3155.3|3147.6|3155.87|3148.17|3155.23|3147.53|31
1645046870000|2022-02-16 21:27:50|3155.34|3147.64|3155.75|3148.05|3155.75|3148.05|3155.32|3147.62|27
1645046880000|2022-02-16 21:28:00|3155.74|3148.04|3155.7|3148|3155.78|3148.08|3155.4|3147.7|22
1645046890000|2022-02-16 21:28:10|3155.62|3147.92|3155.78|3148.08|3155.84|3148.14|3155.62|3147.92|22
1645046900000|2022-02-16 21:28:20|3155.8|3148.1|3155.6|3147.9|3155.87|3148.17|3155.56|3147.86|21
1645046910000|2022-02-16 21:28:30|3155.64|3147.94|3155.04|3147.34|3155.7|3148|3154.65|3146.95|32
1645046920000|2022-02-16 21:28:40|3155.05|3147.35|3155.79|3148.09|3155.8|3148.1|3155.05|3147.35|22
1645046930000|2022-02-16 21:28:50|3155.66|3147.96|3155.8|3148.1|3155.8|3148.1|3155.48|3147.78|32
1645046940000|2022-02-16 21:29:00|3155.88|3148.18|3156.94|3149.24|3157.29|3149.59|3155.5|3147.8|34
1645046950000|2022-02-16 21:29:10|3157|3149.3|3157.12|3149.42|3157.45|3149.75|3156.69|3148.99|35
1645046960000|2022-02-16 21:29:20|3157.08|3149.38|3155.32|3147.62|3157.08|3149.38|3155.3|3147.6|35
1645046970000|2022-02-16 21:29:30|3155.38|3147.68|3155.65|3147.95|3156.01|3148.31|3155.34|3147.64|31
1645046980000|2022-02-16 21:29:40|3155.66|3147.96|3155.57|3147.87|3155.85|3148.15|3155.5|3147.8|33
1645046990000|2022-02-16 21:29:50|3155.6|3147.9|3154.86|3147.16|3155.85|3148.15|3154.85|3147.15|32
1645047000000|2022-02-16 21:30:00|3154.87|3147.17|3155.45|3147.75|3155.67|3147.97|3154.87|3147.17|28
1645047010000|2022-02-16 21:30:10|3155.18|3147.48|3154.29|3146.59|3155.18|3147.48|3154|3146.3|36
1645047020000|2022-02-16 21:30:20|3154.3|3146.6|3153.85|3146.15|3154.34|3146.64|3153.85|3146.15|31
1645047030000|2022-02-16 21:30:30|3153.82|3146.12|3153.76|3146.06|3153.88|3146.18|3153.55|3145.85|31
1645047040000|2022-02-16 21:30:40|3153.65|3145.95|3153.81|3146.11|3153.9|3146.2|3153.65|3145.95|28
1645047050000|2022-02-16 21:30:50|3153.85|3146.15|3154.42|3146.72|3154.61|3146.91|3153.65|3145.95|37
1645047060000|2022-02-16 21:31:00|3154.47|3146.77|3153.89|3146.19|3154.72|3147.02|3153.63|3145.93|31
1645047070000|2022-02-16 21:31:10|3153.59|3145.89|3154.16|3146.46|3154.19|3146.49|3153.4|3145.7|32
1645047080000|2022-02-16 21:31:20|3154.17|3146.47|3154.18|3146.48|3154.26|3146.56|3153.8|3146.1|26
1645047090000|2022-02-16 21:31:30|3154.15|3146.45|3153.46|3145.76|3154.19|3146.49|3153.22|3145.52|31
1645047100000|2022-02-16 21:31:40|3153.44|3145.74|3153.45|3145.75|3153.55|3145.85|3153.23|3145.53|34
1645047110000|2022-02-16 21:31:50|3153.44|3145.74|3152.58|3144.88|3153.47|3145.77|3152.16|3144.46|37
1645047120000|2022-02-16 21:32:00|3152.88|3145.18|3153.7|3146|3154.57|3146.87|3152.76|3145.06|37
1645047130000|2022-02-16 21:32:10|3153.74|3146.04|3153.71|3146.01|3154.14|3146.44|3153.68|3145.98|33
1645047140000|2022-02-16 21:32:20|3153.75|3146.05|3153.83|3146.13|3154.85|3147.15|3153.69|3145.99|35
1645047150000|2022-02-16 21:32:30|3153.84|3146.14|3154.54|3146.84|3155.01|3147.31|3153.84|3146.14|31
1645047160000|2022-02-16 21:32:40|3154.46|3146.76|3154.13|3146.43|3154.56|3146.86|3153.63|3145.93|30
1645047170000|2022-02-16 21:32:50|3154.17|3146.47|3153.8|3146.1|3154.26|3146.56|3153.77|3146.07|35
1645047180000|2022-02-16 21:33:00|3153.81|3146.11|3154.17|3146.47|3154.25|3146.55|3153.81|3146.11|36
1645047190000|2022-02-16 21:33:10|3154.15|3146.45|3152.57|3144.87|3154.23|3146.53|3152.53|3144.83|34
1645047200000|2022-02-16 21:33:20|3152.58|3144.88|3152.62|3144.92|3152.91|3145.21|3152.56|3144.86|16
1645047210000|2022-02-16 21:33:30|3152.41|3144.71|3153.58|3145.88|3153.94|3146.24|3152.38|3144.68|33
1645047220000|2022-02-16 21:33:40|3153.62|3145.92|3153.59|3145.89|3153.78|3146.08|3153.49|3145.79|27
1645047230000|2022-02-16 21:33:50|3153.6|3145.9|3153.42|3145.72|3153.85|3146.15|3153.33|3145.63|19
1645047240000|2022-02-16 21:34:00|3153.33|3145.63|3153.85|3146.15|3153.91|3146.21|3153.33|3145.63|15
1645047250000|2022-02-16 21:34:10|3153.93|3146.23|3153.85|3146.15|3153.93|3146.23|3153.45|3145.75|8
1645047260000|2022-02-16 21:34:20|3153.9|3146.2|3153.13|3145.43|3153.93|3146.23|3152.16|3144.46|27
1645047270000|2022-02-16 21:34:30|3152.24|3144.54|3153.34|3145.64|3153.34|3145.64|3152.1|3144.4|29
1645047280000|2022-02-16 21:34:40|3153.39|3145.69|3153.25|3145.55|3153.39|3145.69|3152.23|3144.53|32
1645047290000|2022-02-16 21:34:50|3153.18|3145.48|3152.28|3144.58|3153.33|3145.63|3152.08|3144.38|35
1645047300000|2022-02-16 21:35:00|3152.26|3144.56|3152.93|3145.23|3153.07|3145.37|3152.16|3144.46|30
1645047310000|2022-02-16 21:35:10|3152.82|3145.12|3152.33|3144.63|3152.93|3145.23|3152.13|3144.43|28
1645047320000|2022-02-16 21:35:20|3152.72|3145.02|3152.08|3144.38|3152.81|3145.11|3152.08|3144.38|13
1645047330000|2022-02-16 21:35:30|3152.25|3144.55|3152.83|3145.13|3152.9|3145.2|3152.08|3144.38|23
1645047340000|2022-02-16 21:35:40|3152.82|3145.12|3152.18|3144.48|3152.82|3145.12|3152.08|3144.38|28
1645047350000|2022-02-16 21:35:50|3152.23|3144.53|3152.33|3144.63|3152.35|3144.65|3151.51|3143.81|12
1645047360000|2022-02-16 21:36:00|3152.34|3144.64|3151.76|3144.06|3152.4|3144.7|3151.66|3143.96|21
1645047370000|2022-02-16 21:36:10|3151.72|3144.02|3151.99|3144.29|3152.08|3144.38|3151.66|3143.96|26
1645047380000|2022-02-16 21:36:20|3152.07|3144.37|3151.15|3143.45|3152.08|3144.38|3151.15|3143.45|21
1645047390000|2022-02-16 21:36:30|3151.13|3143.43|3150.4|3142.7|3151.21|3143.51|3150.4|3142.7|19
1645047400000|2022-02-16 21:36:40|3150.28|3142.58|3149.91|3142.21|3150.65|3142.95|3149.79|3142.09|34
1645047410000|2022-02-16 21:36:50|3149.97|3142.27|3149.52|3141.82|3149.97|3142.27|3149.07|3141.37|30
1645047420000|2022-02-16 21:37:00|3149.53|3141.83|3148.84|3141.14|3149.61|3141.91|3148.58|3140.88|30
1645047430000|2022-02-16 21:37:10|3148.8|3141.1|3148.68|3140.98|3149.42|3141.72|3148.45|3140.75|30
1645047440000|2022-02-16 21:37:20|3148.78|3141.08|3148.63|3140.93|3149.53|3141.83|3148.35|3140.65|22
1645047450000|2022-02-16 21:37:30|3148.7|3141|3149.51|3141.81|3149.6|3141.9|3148.57|3140.87|20
1645047460000|2022-02-16 21:37:40|3149.44|3141.74|3149.46|3141.76|3149.59|3141.89|3149.07|3141.37|30
1645047470000|2022-02-16 21:37:50|3149.01|3141.31|3149.39|3141.69|3149.49|3141.79|3148.77|3141.07|23
1645047480000|2022-02-16 21:38:00|3149.2|3141.5|3148.9|3141.2|3149.2|3141.5|3148.34|3140.64|27
1645047490000|2022-02-16 21:38:10|3148.92|3141.22|3148.9|3141.2|3149|3141.3|3148.85|3141.15|13
1645047500000|2022-02-16 21:38:20|3148.99|3141.29|3149.01|3141.31|3149.01|3141.31|3148.64|3140.94|21
1645047510000|2022-02-16 21:38:30|3149|3141.3|3148.5|3140.8|3149.01|3141.31|3148.48|3140.78|17
1645047520000|2022-02-16 21:38:40|3148.47|3140.77|3147.59|3139.89|3148.83|3141.13|3147.59|3139.89|28
1645047530000|2022-02-16 21:38:50|3147.81|3140.11|3147.16|3139.46|3148.47|3140.77|3147.16|3139.46|20
1645047540000|2022-02-16 21:39:00|3147.11|3139.41|3146.97|3139.27|3147.37|3139.67|3146.64|3138.94|31
1645047550000|2022-02-16 21:39:10|3147.03|3139.33|3147.23|3139.53|3147.67|3139.97|3146.64|3138.94|30
1645047560000|2022-02-16 21:39:20|3147.06|3139.36|3146.82|3139.12|3147.37|3139.67|3146.71|3139.01|37
1645047570000|2022-02-16 21:39:30|3146.96|3139.26|3146.91|3139.21|3147.14|3139.44|3146.6|3138.9|30
1645047580000|2022-02-16 21:39:40|3147.03|3139.33|3146.67|3138.97|3147.04|3139.34|3146.44|3138.74|19
1645047590000|2022-02-16 21:39:50|3146.64|3138.94|3146.39|3138.69|3146.65|3138.95|3146.36|3138.66|25
1645047600000|2022-02-16 21:40:00|3146.41|3138.71|3147.61|3139.91|3147.72|3140.02|3146.41|3138.71|35
1645047610000|2022-02-16 21:40:10|3147.6|3139.9|3147.49|3139.79|3147.82|3140.12|3147.15|3139.45|38
1645047620000|2022-02-16 21:40:20|3147.5|3139.8|3147.79|3140.09|3147.8|3140.1|3147.5|3139.8|16
1645047630000|2022-02-16 21:40:30|3147.81|3140.11|3147.51|3139.81|3147.84|3140.14|3147.31|3139.61|19
1645047640000|2022-02-16 21:40:40|3147.53|3139.83|3147.54|3139.84|3147.59|3139.89|3147.29|3139.59|21
1645047650000|2022-02-16 21:40:50|3147.6|3139.9|3147.48|3139.78|3147.68|3139.98|3147.46|3139.76|28
1645047660000|2022-02-16 21:41:00|3147.35|3139.65|3147.57|3139.87|3147.62|3139.92|3147.35|3139.65|31
1645047670000|2022-02-16 21:41:10|3147.55|3139.85|3147.52|3139.82|3147.6|3139.9|3147.45|3139.75|21
1645047680000|2022-02-16 21:41:20|3147.51|3139.81|3147.46|3139.76|3147.58|3139.88|3147.1|3139.4|25
1645047690000|2022-02-16 21:41:30|3147.58|3139.88|3147.39|3139.69|3147.68|3139.98|3147.22|3139.52|19
1645047700000|2022-02-16 21:41:40|3147.18|3139.48|3147.47|3139.77|3147.66|3139.96|3147.18|3139.48|19
1645047710000|2022-02-16 21:41:50|3147.53|3139.83|3147.35|3139.65|3147.61|3139.91|3146.99|3139.29|28
1645047720000|2022-02-16 21:42:00|3147.34|3139.64|3147.47|3139.77|3147.74|3140.04|3147.33|3139.63|19
1645047730000|2022-02-16 21:42:10|3147.79|3140.09|3146.57|3138.87|3147.79|3140.09|3146.57|3138.87|31
1645047740000|2022-02-16 21:42:20|3147.02|3139.32|3146.99|3139.29|3147.02|3139.32|3146.63|3138.93|18
1645047750000|2022-02-16 21:42:30|3147|3139.3|3147.36|3139.66|3147.36|3139.66|3146.66|3138.96|23
1645047760000|2022-02-16 21:42:40|3147.25|3139.55|3146.69|3138.99|3147.45|3139.75|3146.45|3138.75|31
1645047770000|2022-02-16 21:42:50|3146.11|3138.41|3145.93|3138.23|3146.57|3138.87|3145.79|3138.09|31
1645047780000|2022-02-16 21:43:00|3146.2|3138.5|3146.01|3138.31|3146.3|3138.6|3145.92|3138.22|20
1645047790000|2022-02-16 21:43:10|3146.03|3138.33|3146.15|3138.45|3146.35|3138.65|3145.97|3138.27|17
1645047800000|2022-02-16 21:43:20|3145.95|3138.25|3145.5|3137.8|3146.16|3138.46|3145.38|3137.68|33
1645047810000|2022-02-16 21:43:30|3145.44|3137.74|3145.42|3137.72|3145.6|3137.9|3145.4|3137.7|9
1645047820000|2022-02-16 21:43:40|3145.39|3137.69|3145.39|3137.69|3145.45|3137.75|3145.32|3137.62|17
1645047830000|2022-02-16 21:43:50|3145.45|3137.75|3144.21|3136.51|3145.47|3137.77|3144.18|3136.48|19
1645047840000|2022-02-16 21:44:00|3144.2|3136.5|3144.81|3137.11|3145.4|3137.7|3144.2|3136.5|31
1645047850000|2022-02-16 21:44:10|3144.8|3137.1|3145.4|3137.7|3145.4|3137.7|3144.8|3137.1|31
1645047860000|2022-02-16 21:44:20|3145.37|3137.67|3145.96|3138.26|3146.21|3138.51|3145.12|3137.42|32
1645047870000|2022-02-16 21:44:30|3145.95|3138.25|3146.05|3138.35|3146.33|3138.63|3145.82|3138.12|35
1645047880000|2022-02-16 21:44:40|3145.87|3138.17|3146.15|3138.45|3146.37|3138.67|3145.85|3138.15|29
1645047890000|2022-02-16 21:44:50|3146.2|3138.5|3145.77|3138.07|3146.33|3138.63|3145.59|3137.89|24
1645047900000|2022-02-16 21:45:00|3145.84|3138.14|3145.56|3137.86|3146.02|3138.32|3145.24|3137.54|26
1645047910000|2022-02-16 21:45:10|3145.44|3137.74|3145.5|3137.8|3145.62|3137.92|3144.89|3137.19|34
1645047920000|2022-02-16 21:45:20|3145.48|3137.78|3144.09|3136.39|3145.49|3137.79|3144.09|3136.39|28
1645047930000|2022-02-16 21:45:30|3144.07|3136.37|3144.12|3136.42|3144.2|3136.5|3143.81|3136.11|22
1645047940000|2022-02-16 21:45:40|3144.15|3136.45|3144.88|3137.18|3144.98|3137.28|3144.11|3136.41|36
1645047950000|2022-02-16 21:45:50|3144.85|3137.15|3144.59|3136.89|3144.88|3137.18|3144.45|3136.75|28
1645047960000|2022-02-16 21:46:00|3144.61|3136.91|3144.63|3136.93|3144.76|3137.06|3144.39|3136.69|21
1645047970000|2022-02-16 21:46:10|3144.73|3137.03|3144.08|3136.38|3144.8|3137.1|3144.01|3136.31|28
1645047980000|2022-02-16 21:46:20|3144.07|3136.37|3142.86|3135.16|3144.12|3136.42|3142.86|3135.16|22
1645047990000|2022-02-16 21:46:30|3142.85|3135.15|3142.55|3134.85|3142.89|3135.19|3142.38|3134.68|27
1645048000000|2022-02-16 21:46:40|3142.35|3134.65|3142.38|3134.68|3143.15|3135.45|3142.14|3134.44|16
1645048010000|2022-02-16 21:46:50|3142.36|3134.66|3139.91|3132.21|3143.02|3135.32|3139.43|3131.73|32
1645048020000|2022-02-16 21:47:00|3139.52|3131.82|3139.22|3131.52|3140.99|3133.29|3138.86|3131.16|27
1645048030000|2022-02-16 21:47:10|3139.34|3131.64|3138.37|3130.67|3139.41|3131.71|3138.37|3130.67|28
1645048040000|2022-02-16 21:47:20|3138.49|3130.79|3138.2|3130.5|3138.76|3131.06|3138.13|3130.43|25
1645048050000|2022-02-16 21:47:30|3138.32|3130.62|3139.15|3131.45|3139.15|3131.45|3138.1|3130.4|27
1645048060000|2022-02-16 21:47:40|3139.11|3131.41|3138.46|3130.76|3139.11|3131.41|3138.46|3130.76|16
1645048070000|2022-02-16 21:47:50|3138.65|3130.95|3138.77|3131.07|3138.91|3131.21|3138.62|3130.92|17
1645048080000|2022-02-16 21:48:00|3138.47|3130.77|3138.58|3130.88|3139.17|3131.47|3137.98|3130.28|26
1645048090000|2022-02-16 21:48:10|3138.56|3130.86|3138.16|3130.46|3138.92|3131.22|3138.15|3130.45|26
1645048100000|2022-02-16 21:48:20|3138.51|3130.81|3138.48|3130.78|3138.68|3130.98|3137.88|3130.18|27
1645048110000|2022-02-16 21:48:30|3137.88|3130.18|3137.92|3130.22|3138.46|3130.76|3137.88|3130.18|27
1645048120000|2022-02-16 21:48:40|3137.9|3130.2|3138|3130.3|3138.29|3130.59|3137.9|3130.2|28
1645048130000|2022-02-16 21:48:50|3137.96|3130.26|3137.58|3129.88|3138.18|3130.48|3137.33|3129.63|25
1645048140000|2022-02-16 21:49:00|3136.82|3129.12|3136.84|3129.14|3136.86|3129.16|3135.84|3128.14|34
1645048150000|2022-02-16 21:49:10|3136.38|3128.68|3137.66|3129.96|3137.71|3130.01|3136.21|3128.51|29
1645048160000|2022-02-16 21:49:20|3137.48|3129.78|3137.45|3129.75|3137.71|3130.01|3136.55|3128.85|29
1645048170000|2022-02-16 21:49:30|3137.46|3129.76|3137.37|3129.67|3137.82|3130.12|3137.34|3129.64|35
1645048180000|2022-02-16 21:49:40|3137.35|3129.65|3137.19|3129.49|3137.57|3129.87|3137.14|3129.44|17
1645048190000|2022-02-16 21:49:50|3137.2|3129.5|3137.43|3129.73|3137.59|3129.89|3137.01|3129.31|22
1645048200000|2022-02-16 21:50:00|3137.42|3129.72|3136.81|3129.11|3137.42|3129.72|3136.67|3128.97|28
1645048210000|2022-02-16 21:50:10|3136.57|3128.87|3136.59|3128.89|3136.94|3129.24|3136.33|3128.63|33
1645048220000|2022-02-16 21:50:20|3136.5|3128.8|3136.55|3128.85|3136.82|3129.12|3136.4|3128.7|24
1645048230000|2022-02-16 21:50:30|3136.56|3128.86|3136.62|3128.92|3136.98|3129.28|3136.56|3128.86|26
1645048240000|2022-02-16 21:50:40|3136.98|3129.28|3136.04|3128.34|3136.99|3129.29|3135.69|3127.99|28
1645048250000|2022-02-16 21:50:50|3135.82|3128.12|3135.85|3128.15|3136.27|3128.57|3135.7|3128|26
1645048260000|2022-02-16 21:51:00|3136.27|3128.57|3135.85|3128.15|3136.29|3128.59|3135.43|3127.73|22
1645048270000|2022-02-16 21:51:10|3136.28|3128.58|3136.14|3128.44|3136.44|3128.74|3135.79|3128.09|30
1645048280000|2022-02-16 21:51:20|3136.13|3128.43|3135.71|3128.01|3136.27|3128.57|3135.68|3127.98|24
1645048290000|2022-02-16 21:51:30|3136.06|3128.36|3135.42|3127.72|3136.06|3128.36|3135.3|3127.6|24
1645048300000|2022-02-16 21:51:40|3135.11|3127.41|3135.53|3127.83|3135.53|3127.83|3135.11|3127.41|18
1645048310000|2022-02-16 21:51:50|3135.52|3127.82|3133.78|3126.08|3135.52|3127.82|3133.63|3125.93|31
1645048320000|2022-02-16 21:52:00|3133.82|3126.12|3132.49|3124.79|3133.82|3126.12|3132.37|3124.67|28
1645048330000|2022-02-16 21:52:10|3132.51|3124.81|3132.74|3125.04|3133.48|3125.78|3132.48|3124.78|34
1645048340000|2022-02-16 21:52:20|3132.7|3125|3132.72|3125.02|3132.9|3125.2|3131.84|3124.14|35
1645048350000|2022-02-16 21:52:30|3132.71|3125.01|3133.76|3126.06|3133.76|3126.06|3131.85|3124.15|35
1645048360000|2022-02-16 21:52:40|3133.73|3126.03|3136.44|3128.74|3136.68|3128.98|3133.73|3126.03|39
1645048370000|2022-02-16 21:52:50|3136.41|3128.71|3136.13|3128.43|3137.3|3129.6|3135.9|3128.2|36
1645048380000|2022-02-16 21:53:00|3135.96|3128.26|3137.5|3129.8|3137.51|3129.81|3135.58|3127.88|36
1645048390000|2022-02-16 21:53:10|3137.55|3129.85|3139.51|3131.81|3139.51|3131.81|3137.05|3129.35|36
1645048400000|2022-02-16 21:53:20|3139.41|3131.71|3138.63|3130.93|3139.41|3131.71|3138.63|3130.93|31
1645048410000|2022-02-16 21:53:30|3138.62|3130.92|3139.55|3131.85|3139.55|3131.85|3138.62|3130.92|36
1645048420000|2022-02-16 21:53:40|3139.57|3131.87|3139.49|3131.79|3139.57|3131.87|3138.89|3131.19|33
1645048430000|2022-02-16 21:53:50|3139.25|3131.55|3139.18|3131.48|3139.39|3131.69|3139.01|3131.31|30
1645048440000|2022-02-16 21:54:00|3139.2|3131.5|3139.75|3132.05|3139.75|3132.05|3139.15|3131.45|30
1645048450000|2022-02-16 21:54:10|3139.87|3132.17|3139.62|3131.92|3139.89|3132.19|3139.51|3131.81|18
1645048460000|2022-02-16 21:54:20|3139.41|3131.71|3138.55|3130.85|3139.63|3131.93|3138.5|3130.8|34
1645048470000|2022-02-16 21:54:30|3138.52|3130.82|3138.68|3130.98|3138.68|3130.98|3138.11|3130.41|37
1645048480000|2022-02-16 21:54:40|3138.28|3130.58|3138.87|3131.17|3139.09|3131.39|3138.28|3130.58|38
1645048490000|2022-02-16 21:54:50|3138.77|3131.07|3138.8|3131.1|3138.93|3131.23|3138.27|3130.57|35
1645048500000|2022-02-16 21:55:00|3138.79|3131.09|3138.46|3130.76|3138.96|3131.26|3138.33|3130.63|26
1645048510000|2022-02-16 21:55:10|3138.53|3130.83|3139.38|3131.68|3139.39|3131.69|3138.49|3130.79|28
1645048520000|2022-02-16 21:55:20|3139.34|3131.64|3139.6|3131.9|3139.67|3131.97|3138.13|3130.43|39
1645048530000|2022-02-16 21:55:30|3139.63|3131.93|3138.58|3130.88|3139.77|3132.07|3138.58|3130.88|33
1645048540000|2022-02-16 21:55:40|3138.62|3130.92|3138.66|3130.96|3139.02|3131.32|3138.5|3130.8|35
1645048550000|2022-02-16 21:55:50|3138.69|3130.99|3138.8|3131.1|3139.32|3131.62|3138.57|3130.87|35
1645048560000|2022-02-16 21:56:00|3138.79|3131.09|3138.35|3130.65|3139.02|3131.32|3137.88|3130.18|28
1645048570000|2022-02-16 21:56:10|3138.59|3130.89|3137.18|3129.48|3138.68|3130.98|3137.18|3129.48|25
1645048580000|2022-02-16 21:56:20|3137.43|3129.73|3138.28|3130.58|3138.29|3130.59|3137.26|3129.56|27
1645048590000|2022-02-16 21:56:30|3138.04|3130.34|3138.25|3130.55|3138.61|3130.91|3138.01|3130.31|27
1645048600000|2022-02-16 21:56:40|3138.44|3130.74|3137.7|3130|3138.55|3130.85|3137.61|3129.91|31
1645048610000|2022-02-16 21:56:50|3137.68|3129.98|3137.37|3129.67|3137.68|3129.98|3136.73|3129.03|30
1645048620000|2022-02-16 21:57:00|3137.41|3129.71|3138.04|3130.34|3138.63|3130.93|3137.04|3129.34|30
1645048630000|2022-02-16 21:57:10|3138.19|3130.49|3138.11|3130.41|3138.8|3131.1|3138.03|3130.33|34
1645048640000|2022-02-16 21:57:20|3138.13|3130.43|3137.72|3130.02|3138.32|3130.62|3137.47|3129.77|28
1645048650000|2022-02-16 21:57:30|3137.69|3129.99|3138.39|3130.69|3138.53|3130.83|3137.69|3129.99|31
1645048660000|2022-02-16 21:57:40|3138.4|3130.7|3138.83|3131.13|3138.95|3131.25|3138.13|3130.43|25
1645048670000|2022-02-16 21:57:50|3138.79|3131.09|3139.28|3131.58|3139.28|3131.58|3138.63|3130.93|28
1645048680000|2022-02-16 21:58:00|3139.3|3131.6|3138.72|3131.02|3139.31|3131.61|3138.53|3130.83|34
1645048690000|2022-02-16 21:58:10|3138.81|3131.11|3139.25|3131.55|3139.92|3132.22|3138.61|3130.91|36
1645048700000|2022-02-16 21:58:20|3139.21|3131.51|3139.59|3131.89|3139.6|3131.9|3138.89|3131.19|25
1645048710000|2022-02-16 21:58:30|3139.62|3131.92|3139.56|3131.86|3139.99|3132.29|3139.56|3131.86|31
1645048720000|2022-02-16 21:58:40|3139.61|3131.91|3139.9|3132.2|3140.1|3132.4|3139.46|3131.76|32
1645048730000|2022-02-16 21:58:50|3139.89|3132.19|3140.19|3132.49|3140.35|3132.65|3139.85|3132.15|26
1645048740000|2022-02-16 21:59:00|3140.07|3132.37|3140.64|3132.94|3140.64|3132.94|3139.85|3132.15|16
1645048750000|2022-02-16 21:59:10|3140.28|3132.58|3141.14|3133.44|3141.19|3133.49|3140.03|3132.33|24
1645048760000|2022-02-16 21:59:20|3141.13|3133.43|3141.68|3133.98|3141.68|3133.98|3140.79|3133.09|35
1645048770000|2022-02-16 21:59:30|3141.24|3133.54|3141.96|3134.26|3142.02|3134.32|3141.24|3133.54|28
1645048780000|2022-02-16 21:59:40|3141.97|3134.27|3143.79|3136.09|3144.21|3136.51|3141.97|3134.27|34
1645048790000|2022-02-16 21:59:50|3143.94|3136.24|3144.87|3137.17|3144.94|3137.24|3143.82|3136.12|33
1645048800000|2022-02-16 22:00:00|3144.96|3137.26|3145.1|3137.4|3145.28|3137.58|3144.88|3137.18|26
1645048810000|2022-02-16 22:00:10|3145.12|3137.42|3144.28|3136.58|3145.12|3137.42|3144.28|3136.58|29
1645048820000|2022-02-16 22:00:20|3144.29|3136.59|3144.13|3136.43|3144.57|3136.87|3144.13|3136.43|32
1645048830000|2022-02-16 22:00:30|3143.97|3136.27|3142.45|3134.75|3144.01|3136.31|3142.39|3134.69|34
1645048840000|2022-02-16 22:00:40|3142.44|3134.74|3141|3133.3|3142.44|3134.74|3141|3133.3|37
1645048850000|2022-02-16 22:00:50|3141.01|3133.31|3140.23|3132.53|3141.03|3133.33|3140.21|3132.51|25
1645048860000|2022-02-16 22:01:00|3140.24|3132.54|3142.5|3134.8|3142.5|3134.8|3140.24|3132.54|35
1645048870000|2022-02-16 22:01:10|3142.49|3134.79|3144.4|3136.7|3144.62|3136.92|3142.49|3134.79|37
1645048880000|2022-02-16 22:01:20|3144.31|3136.61|3143.78|3136.08|3144.41|3136.71|3143.54|3135.84|32
1645048890000|2022-02-16 22:01:30|3143.7|3136|3144.2|3136.5|3144.2|3136.5|3143.47|3135.77|25
1645048900000|2022-02-16 22:01:40|3144.18|3136.48|3143.69|3135.99|3144.34|3136.64|3143.69|3135.99|36
1645048910000|2022-02-16 22:01:50|3143.68|3135.98|3144.44|3136.74|3144.61|3136.91|3143.68|3135.98|33
1645048920000|2022-02-16 22:02:00|3144.45|3136.75|3143.46|3135.76|3144.59|3136.89|3143.46|3135.76|34
1645048930000|2022-02-16 22:02:10|3143.31|3135.61|3142.81|3135.11|3143.31|3135.61|3142.66|3134.96|28
1645048940000|2022-02-16 22:02:20|3142.89|3135.19|3142.91|3135.21|3142.98|3135.28|3142.81|3135.11|21
1645048950000|2022-02-16 22:02:30|3142.92|3135.22|3143|3135.3|3143.09|3135.39|3142.89|3135.19|17
1645048960000|2022-02-16 22:02:40|3142.99|3135.29|3142.9|3135.2|3142.99|3135.29|3142.84|3135.14|15
1645048970000|2022-02-16 22:02:50|3142.86|3135.16|3142.63|3134.93|3142.87|3135.17|3142.56|3134.86|29
1645048980000|2022-02-16 22:03:00|3142.66|3134.96|3142.52|3134.82|3142.66|3134.96|3142.49|3134.79|21
1645048990000|2022-02-16 22:03:10|3142.51|3134.81|3142.85|3135.15|3142.86|3135.16|3142.51|3134.81|22
1645049000000|2022-02-16 22:03:20|3142.86|3135.16|3143|3135.3|3143|3135.3|3142.79|3135.09|9
1645049010000|2022-02-16 22:03:30|3143.03|3135.33|3143.09|3135.39|3143.09|3135.39|3142.99|3135.29|4
1645049020000|2022-02-16 22:03:40|3143.15|3135.45|3143.23|3135.53|3143.28|3135.58|3143.15|3135.45|9
1645049030000|2022-02-16 22:03:50|3143.26|3135.56|3143.35|3135.65|3143.35|3135.65|3143.17|3135.47|26
1645049040000|2022-02-16 22:04:00|3143.31|3135.61|3142.61|3134.91|3143.31|3135.61|3142.61|3134.91|31
1645049050000|2022-02-16 22:04:10|3142.62|3134.92|3141.74|3134.04|3142.66|3134.96|3141.74|3134.04|32
1645049060000|2022-02-16 22:04:20|3141.77|3134.07|3139.33|3131.63|3141.78|3134.08|3139.29|3131.59|28
1645049070000|2022-02-16 22:04:30|3139.49|3131.79|3140.01|3132.31|3140.11|3132.41|3139.3|3131.6|28
1645049080000|2022-02-16 22:04:40|3140.02|3132.32|3140.1|3132.4|3140.31|3132.61|3140.01|3132.31|24
1645049090000|2022-02-16 22:04:50|3140.12|3132.42|3139.82|3132.12|3140.56|3132.86|3139.82|3132.12|35
1645049100000|2022-02-16 22:05:00|3139.83|3132.13|3138.96|3131.26|3139.86|3132.16|3138.96|3131.26|26
1645049110000|2022-02-16 22:05:10|3138.93|3131.23|3137.98|3130.28|3139.03|3131.33|3137.98|3130.28|30
1645049120000|2022-02-16 22:05:20|3138.08|3130.38|3137.75|3130.05|3138.09|3130.39|3137.75|3130.05|25
1645049130000|2022-02-16 22:05:30|3137.69|3129.99|3136.27|3128.57|3137.69|3129.99|3136.27|3128.57|33
1645049140000|2022-02-16 22:05:40|3136.18|3128.48|3136.24|3128.54|3136.3|3128.6|3136.17|3128.47|27
1645049150000|2022-02-16 22:05:50|3136.23|3128.53|3136.08|3128.38|3136.25|3128.55|3136.08|3128.38|21
1645049160000|2022-02-16 22:06:00|3136.07|3128.37|3135.37|3127.67|3136.13|3128.43|3135.37|3127.67|22
1645049170000|2022-02-16 22:06:10|3135.46|3127.76|3135.45|3127.75|3135.54|3127.84|3135.26|3127.56|27
1645049180000|2022-02-16 22:06:20|3135.44|3127.74|3135.9|3128.2|3135.94|3128.24|3135.25|3127.55|30
1645049190000|2022-02-16 22:06:30|3135.89|3128.19|3135.75|3128.05|3136|3128.3|3135.36|3127.66|32
1645049200000|2022-02-16 22:06:40|3135.76|3128.06|3135.37|3127.67|3135.77|3128.07|3135.37|3127.67|34
1645049210000|2022-02-16 22:06:50|3135.36|3127.66|3134.81|3127.11|3135.64|3127.94|3134.81|3127.11|28
1645049220000|2022-02-16 22:07:00|3134.8|3127.1|3133.66|3125.96|3134.8|3127.1|3133.5|3125.8|28
1645049230000|2022-02-16 22:07:10|3133.51|3125.81|3131.78|3124.08|3133.51|3125.81|3131.73|3124.03|33
1645049240000|2022-02-16 22:07:20|3131.8|3124.1|3131.39|3123.69|3131.8|3124.1|3130.67|3122.97|35
1645049250000|2022-02-16 22:07:30|3131.38|3123.68|3132.72|3125.02|3132.79|3125.09|3131.33|3123.63|33
1645049260000|2022-02-16 22:07:40|3132.7|3125|3134.26|3126.56|3134.28|3126.58|3132.7|3125|31
1645049270000|2022-02-16 22:07:50|3134.27|3126.57|3134.04|3126.34|3134.27|3126.57|3133.99|3126.29|30
1645049280000|2022-02-16 22:08:00|3134.21|3126.51|3133.07|3125.37|3134.21|3126.51|3133.02|3125.32|35
1645049290000|2022-02-16 22:08:10|3133.09|3125.39|3133.65|3125.95|3134.07|3126.37|3133.05|3125.35|34
1645049300000|2022-02-16 22:08:20|3133.61|3125.91|3133.53|3125.83|3133.7|3126|3133.53|3125.83|28
1645049310000|2022-02-16 22:08:30|3133.46|3125.76|3133.53|3125.83|3133.67|3125.97|3133.46|3125.76|26
1645049320000|2022-02-16 22:08:40|3133.56|3125.86|3133.61|3125.91|3133.73|3126.03|3133.53|3125.83|25
1645049330000|2022-02-16 22:08:50|3133.64|3125.94|3135.11|3127.41|3135.17|3127.47|3133.61|3125.91|23
1645049340000|2022-02-16 22:09:00|3135.17|3127.47|3136.49|3128.79|3136.49|3128.79|3135.17|3127.47|33
1645049350000|2022-02-16 22:09:10|3136.57|3128.87|3139.27|3131.57|3139.27|3131.57|3136.48|3128.78|34
1645049360000|2022-02-16 22:09:20|3139.3|3131.6|3139.59|3131.89|3139.64|3131.94|3139.3|3131.6|20
1645049370000|2022-02-16 22:09:30|3139.6|3131.9|3138.67|3130.97|3139.6|3131.9|3138.6|3130.9|31
1645049380000|2022-02-16 22:09:40|3138.66|3130.96|3138.6|3130.9|3138.76|3131.06|3138.45|3130.75|24
1645049390000|2022-02-16 22:09:50|3138.61|3130.91|3138.6|3130.9|3138.61|3130.91|3138.45|3130.75|18
1645049400000|2022-02-16 22:10:00|3138.8|3131.1|3138.68|3130.98|3138.94|3131.24|3138.55|3130.85|30
1645049410000|2022-02-16 22:10:10|3138.99|3131.29|3139.44|3131.74|3139.44|3131.74|3138.7|3131|35
1645049420000|2022-02-16 22:10:20|3139.45|3131.75|3139.3|3131.6|3139.65|3131.95|3139.3|3131.6|33
1645049430000|2022-02-16 22:10:30|3139.37|3131.67|3139.49|3131.79|3139.49|3131.79|3139.22|3131.52|35
1645049440000|2022-02-16 22:10:40|3139.5|3131.8|3139.54|3131.84|3139.64|3131.94|3139.37|3131.67|29
1645049450000|2022-02-16 22:10:50|3139.65|3131.95|3139.35|3131.65|3139.65|3131.95|3139.35|3131.65|18
1645049460000|2022-02-16 22:11:00|3139.32|3131.62|3139.26|3131.56|3139.55|3131.85|3139.19|3131.49|33
1645049470000|2022-02-16 22:11:10|3139.25|3131.55|3139.35|3131.65|3139.4|3131.7|3139.23|3131.53|19
1645049480000|2022-02-16 22:11:20|3139.36|3131.66|3138.87|3131.17|3139.44|3131.74|3138.72|3131.02|31
1645049490000|2022-02-16 22:11:30|3138.25|3130.55|3137.86|3130.16|3138.75|3131.05|3137.85|3130.15|31
1645049500000|2022-02-16 22:11:40|3137.78|3130.08|3138.15|3130.45|3138.37|3130.67|3137.78|3130.08|23
1645049510000|2022-02-16 22:11:50|3138.14|3130.44|3138.39|3130.69|3138.39|3130.69|3137.81|3130.11|24
1645049520000|2022-02-16 22:12:00|3137.92|3130.22|3138.39|3130.69|3138.85|3131.15|3137.92|3130.22|15
1645049530000|2022-02-16 22:12:10|3138.48|3130.78|3138.5|3130.8|3138.5|3130.8|3138.03|3130.33|11
1645049540000|2022-02-16 22:12:20|3138.53|3130.83|3138.83|3131.13|3138.83|3131.13|3138.5|3130.8|5
1645049550000|2022-02-16 22:12:30|3138.82|3131.12|3138.14|3130.44|3138.85|3131.15|3138.06|3130.36|11
1645049560000|2022-02-16 22:12:40|3138.06|3130.36|3138.47|3130.77|3138.87|3131.17|3137.97|3130.27|19
1645049570000|2022-02-16 22:12:50|3138.49|3130.79|3138.55|3130.85|3138.55|3130.85|3138.01|3130.31|22
1645049580000|2022-02-16 22:13:00|3138.54|3130.84|3138.81|3131.11|3138.81|3131.11|3138.45|3130.75|23
1645049590000|2022-02-16 22:13:10|3138.82|3131.12|3138.99|3131.29|3139.07|3131.37|3138.82|3131.12|22
1645049600000|2022-02-16 22:13:20|3139.03|3131.33|3138.76|3131.06|3139.13|3131.43|3138.67|3130.97|25
1645049610000|2022-02-16 22:13:30|3138.84|3131.14|3139.09|3131.39|3139.13|3131.43|3138.69|3130.99|29
1645049620000|2022-02-16 22:13:40|3139.1|3131.4|3139.41|3131.71|3139.41|3131.71|3138.91|3131.21|22
1645049630000|2022-02-16 22:13:50|3139.4|3131.7|3139.46|3131.76|3139.6|3131.9|3138.97|3131.27|33
1645049640000|2022-02-16 22:14:00|3139.52|3131.82|3139.63|3131.93|3139.67|3131.97|3139.31|3131.61|28
1645049650000|2022-02-16 22:14:10|3139.54|3131.84|3139.72|3132.02|3139.72|3132.02|3139.24|3131.54|38
1645049660000|2022-02-16 22:14:20|3139.75|3132.05|3139.81|3132.11|3139.84|3132.14|3139.35|3131.65|27
1645049670000|2022-02-16 22:14:30|3139.8|3132.1|3139.86|3132.16|3139.92|3132.22|3139.72|3132.02|32
1645049680000|2022-02-16 22:14:40|3139.88|3132.18|3139.91|3132.21|3139.91|3132.21|3139.77|3132.07|26
1645049690000|2022-02-16 22:14:50|3139.95|3132.25|3139.95|3132.25|3140.05|3132.35|3139.94|3132.24|30
1645049700000|2022-02-16 22:15:00|3139.94|3132.24|3140|3132.3|3140.07|3132.37|3139.94|3132.24|23
1645049710000|2022-02-16 22:15:10|3139.97|3132.27|3140.68|3132.98|3140.72|3133.02|3139.95|3132.25|27
1645049720000|2022-02-16 22:15:20|3140.72|3133.02|3140.99|3133.29|3140.99|3133.29|3140.23|3132.53|31
1645049730000|2022-02-16 22:15:30|3141|3133.3|3141.13|3133.43|3141.14|3133.44|3140.5|3132.8|30
1645049740000|2022-02-16 22:15:40|3140.8|3133.1|3141.35|3133.65|3141.7|3134|3140.79|3133.09|31
1645049750000|2022-02-16 22:15:50|3141.4|3133.7|3141.87|3134.17|3141.92|3134.22|3141.27|3133.57|27
1645049760000|2022-02-16 22:16:00|3141.91|3134.21|3141.91|3134.21|3141.93|3134.23|3141.85|3134.15|11
1645049770000|2022-02-16 22:16:10|3141.92|3134.22|3141.98|3134.28|3142.02|3134.32|3141.87|3134.17|22
1645049780000|2022-02-16 22:16:20|3141.99|3134.29|3142.06|3134.36|3142.13|3134.43|3141.97|3134.27|29
1645049790000|2022-02-16 22:16:30|3142.05|3134.35|3142.43|3134.73|3142.43|3134.73|3142.04|3134.34|30
1645049800000|2022-02-16 22:16:40|3142.59|3134.89|3142.73|3135.03|3143.1|3135.4|3142.34|3134.64|27
1645049810000|2022-02-16 22:16:50|3142.71|3135.01|3143.43|3135.73|3143.48|3135.78|3142.71|3135.01|21
1645049820000|2022-02-16 22:17:00|3144.15|3136.45|3143.81|3136.11|3144.15|3136.45|3143.17|3135.47|30
1645049830000|2022-02-16 22:17:10|3143.82|3136.12|3143.88|3136.18|3143.88|3136.18|3143.81|3136.11|23
1645049840000|2022-02-16 22:17:20|3143.89|3136.19|3143.86|3136.16|3143.9|3136.2|3143.64|3135.94|22
1645049850000|2022-02-16 22:17:30|3143.85|3136.15|3142.84|3135.14|3143.85|3136.15|3142.74|3135.04|16
1645049860000|2022-02-16 22:17:40|3142.81|3135.11|3142.59|3134.89|3142.85|3135.15|3142.52|3134.82|29
1645049870000|2022-02-16 22:17:50|3142.56|3134.86|3142.59|3134.89|3142.71|3135.01|3142.46|3134.76|25
1645049880000|2022-02-16 22:18:00|3142.62|3134.92|3143.14|3135.44|3143.23|3135.53|3142.59|3134.89|28
1645049890000|2022-02-16 22:18:10|3143.06|3135.36|3143.62|3135.92|3144.05|3136.35|3143.06|3135.36|35
1645049900000|2022-02-16 22:18:20|3143.63|3135.93|3143.62|3135.92|3144.08|3136.38|3143.55|3135.85|36
1645049910000|2022-02-16 22:18:30|3143.64|3135.94|3143.81|3136.11|3144.08|3136.38|3143.64|3135.94|36
1645049920000|2022-02-16 22:18:40|3143.82|3136.12|3144.12|3136.42|3144.22|3136.52|3143.8|3136.1|31
1645049930000|2022-02-16 22:18:50|3144.13|3136.43|3144.26|3136.56|3144.35|3136.65|3143.94|3136.24|32
1645049940000|2022-02-16 22:19:00|3144.29|3136.59|3144.31|3136.61|3144.39|3136.69|3144.26|3136.56|33
1645049950000|2022-02-16 22:19:10|3144.3|3136.6|3144.37|3136.67|3144.38|3136.68|3144.06|3136.36|25
1645049960000|2022-02-16 22:19:20|3144.39|3136.69|3142.87|3135.17|3144.45|3136.75|3142.87|3135.17|24
1645049970000|2022-02-16 22:19:30|3142.82|3135.12|3141.95|3134.25|3142.98|3135.28|3141.91|3134.21|31
1645049980000|2022-02-16 22:19:40|3142.24|3134.54|3140.73|3133.03|3142.24|3134.54|3140.49|3132.79|28
1645049990000|2022-02-16 22:19:50|3140.72|3133.02|3140.37|3132.67|3141.03|3133.33|3140.36|3132.66|30
1645050000000|2022-02-16 22:20:00|3140.59|3132.89|3141.06|3133.36|3141.06|3133.36|3140.35|3132.65|36
1645050010000|2022-02-16 22:20:10|3141.1|3133.4|3140.85|3133.15|3141.13|3133.43|3140.69|3132.99|34
1645050020000|2022-02-16 22:20:20|3140.83|3133.13|3141.06|3133.36|3141.24|3133.54|3140.76|3133.06|28
1645050030000|2022-02-16 22:20:30|3140.89|3133.19|3141.11|3133.41|3141.13|3133.43|3140.76|3133.06|18
1645050040000|2022-02-16 22:20:40|3141.13|3133.43|3140.88|3133.18|3141.15|3133.45|3140.78|3133.08|29
1645050050000|2022-02-16 22:20:50|3140.73|3133.03|3140.71|3133.01|3140.83|3133.13|3140.46|3132.76|31
1645050060000|2022-02-16 22:21:00|3140.67|3132.97|3139.96|3132.26|3140.86|3133.16|3139.96|3132.26|27
1645050070000|2022-02-16 22:21:10|3139.95|3132.25|3139.91|3132.21|3139.98|3132.28|3139.76|3132.06|26
1645050080000|2022-02-16 22:21:20|3139.92|3132.22|3139.89|3132.19|3139.93|3132.23|3139.77|3132.07|23
1645050090000|2022-02-16 22:21:30|3139.86|3132.16|3140.33|3132.63|3140.33|3132.63|3139.86|3132.16|32
1645050100000|2022-02-16 22:21:40|3140.42|3132.72|3140.18|3132.48|3140.44|3132.74|3140.18|3132.48|27
1645050110000|2022-02-16 22:21:50|3140.27|3132.57|3140.56|3132.86|3140.56|3132.86|3140.27|3132.57|17
1645050120000|2022-02-16 22:22:00|3140.54|3132.84|3140.6|3132.9|3140.6|3132.9|3140.26|3132.56|30
1645050130000|2022-02-16 22:22:10|3140.58|3132.88|3140.58|3132.88|3140.64|3132.94|3140.54|3132.84|28
1645050140000|2022-02-16 22:22:20|3140.57|3132.87|3140.77|3133.07|3140.79|3133.09|3140.5|3132.8|27
1645050150000|2022-02-16 22:22:30|3140.89|3133.19|3140.86|3133.16|3140.9|3133.2|3140.86|3133.16|12
1645050160000|2022-02-16 22:22:40|3140.87|3133.17|3140.87|3133.17|3140.89|3133.19|3140.86|3133.16|15
1645050170000|2022-02-16 22:22:50|3140.86|3133.16|3140.89|3133.19|3140.91|3133.21|3140.86|3133.16|12
1645050180000|2022-02-16 22:23:00|3140.87|3133.17|3141.29|3133.59|3141.29|3133.59|3140.81|3133.11|20
1645050190000|2022-02-16 22:23:10|3141.3|3133.6|3142.46|3134.76|3142.46|3134.76|3141.3|3133.6|37
1645050200000|2022-02-16 22:23:20|3142.36|3134.66|3142.96|3135.26|3143.21|3135.51|3142.36|3134.66|25
1645050210000|2022-02-16 22:23:30|3142.6|3134.9|3144.11|3136.41|3144.25|3136.55|3142.6|3134.9|31
1645050220000|2022-02-16 22:23:40|3144.12|3136.42|3144.21|3136.51|3144.32|3136.62|3144.01|3136.31|25
1645050230000|2022-02-16 22:23:50|3144.3|3136.6|3144.82|3137.12|3144.82|3137.12|3144.22|3136.52|21
1645050240000|2022-02-16 22:24:00|3144.75|3137.05|3144.9|3137.2|3145.21|3137.51|3144.74|3137.04|18
1645050250000|2022-02-16 22:24:10|3144.83|3137.13|3145.57|3137.87|3145.72|3138.02|3144.78|3137.08|26
1645050260000|2022-02-16 22:24:20|3145.68|3137.98|3147.1|3139.4|3147.15|3139.45|3145.66|3137.96|32
1645050270000|2022-02-16 22:24:30|3146.84|3139.14|3149.64|3141.94|3149.81|3142.11|3146.84|3139.14|36
1645050280000|2022-02-16 22:24:40|3149.61|3141.91|3149.63|3141.93|3149.74|3142.04|3149.25|3141.55|34
1645050290000|2022-02-16 22:24:50|3149.15|3141.45|3149.85|3142.15|3149.97|3142.27|3149.14|3141.44|40
1645050300000|2022-02-16 22:25:00|3149.46|3141.76|3150.06|3142.36|3150.36|3142.66|3149.41|3141.71|35
1645050310000|2022-02-16 22:25:10|3150.09|3142.39|3150.67|3142.97|3150.98|3143.28|3150.04|3142.34|33
1645050320000|2022-02-16 22:25:20|3151.12|3143.42|3150.69|3142.99|3151.12|3143.42|3150.26|3142.56|36
1645050330000|2022-02-16 22:25:30|3150.68|3142.98|3150.58|3142.88|3150.8|3143.1|3150.58|3142.88|24
1645050340000|2022-02-16 22:25:40|3150.64|3142.94|3150.65|3142.95|3150.73|3143.03|3150.42|3142.72|27
1645050350000|2022-02-16 22:25:50|3150.66|3142.96|3150.98|3143.28|3150.99|3143.29|3150.59|3142.89|26
1645050360000|2022-02-16 22:26:00|3150.93|3143.23|3150.8|3143.1|3150.93|3143.23|3150.69|3142.99|22
1645050370000|2022-02-16 22:26:10|3150.82|3143.12|3150.55|3142.85|3150.93|3143.23|3150.48|3142.78|34
1645050380000|2022-02-16 22:26:20|3150.47|3142.77|3150.54|3142.84|3150.57|3142.87|3150.39|3142.69|24
1645050390000|2022-02-16 22:26:30|3150.56|3142.86|3150.39|3142.69|3150.6|3142.9|3150.34|3142.64|26
1645050400000|2022-02-16 22:26:40|3150.38|3142.68|3150.46|3142.76|3150.68|3142.98|3150.38|3142.68|26
1645050410000|2022-02-16 22:26:50|3150.42|3142.72|3150.47|3142.77|3150.8|3143.1|3150.4|3142.7|32
1645050420000|2022-02-16 22:27:00|3150.46|3142.76|3149.78|3142.08|3150.46|3142.76|3149.74|3142.04|33
1645050430000|2022-02-16 22:27:10|3149.8|3142.1|3149.8|3142.1|3150.16|3142.46|3149.77|3142.07|27
1645050440000|2022-02-16 22:27:20|3149.79|3142.09|3149.8|3142.1|3150.24|3142.54|3149.7|3142|24
1645050450000|2022-02-16 22:27:30|3149.95|3142.25|3149.6|3141.9|3150.25|3142.55|3149.6|3141.9|27
1645050460000|2022-02-16 22:27:40|3149.49|3141.79|3149.81|3142.11|3149.91|3142.21|3149.43|3141.73|34
1645050470000|2022-02-16 22:27:50|3149.86|3142.16|3150.3|3142.6|3150.31|3142.61|3149.5|3141.8|26
1645050480000|2022-02-16 22:28:00|3149.56|3141.86|3149.74|3142.04|3149.84|3142.14|3149.5|3141.8|17
1645050490000|2022-02-16 22:28:10|3149.82|3142.12|3150.51|3142.81|3150.53|3142.83|3149.82|3142.12|35
1645050500000|2022-02-16 22:28:20|3150.53|3142.83|3150.49|3142.79|3150.58|3142.88|3150.37|3142.67|32
1645050510000|2022-02-16 22:28:30|3150.46|3142.76|3150.71|3143.01|3150.71|3143.01|3150.46|3142.76|28
1645050520000|2022-02-16 22:28:40|3150.73|3143.03|3150.79|3143.09|3150.79|3143.09|3150.72|3143.02|10
1645050530000|2022-02-16 22:28:50|3150.82|3143.12|3151.76|3144.06|3151.76|3144.06|3150.82|3143.12|31
1645050540000|2022-02-16 22:29:00|3151.71|3144.01|3151.76|3144.06|3151.89|3144.19|3151.71|3144.01|24
1645050550000|2022-02-16 22:29:10|3151.78|3144.08|3151.63|3143.93|3151.86|3144.16|3151.63|3143.93|13
1645050560000|2022-02-16 22:29:20|3151.74|3144.04|3151.69|3143.99|3151.83|3144.13|3151.69|3143.99|15
1645050570000|2022-02-16 22:29:30|3151.73|3144.03|3151.72|3144.02|3151.86|3144.16|3151.39|3143.69|33
1645050580000|2022-02-16 22:29:40|3151.69|3143.99|3151.56|3143.86|3151.96|3144.26|3151.5|3143.8|39
1645050590000|2022-02-16 22:29:50|3151.82|3144.12|3151.41|3143.71|3151.87|3144.17|3151|3143.3|31
1645050600000|2022-02-16 22:30:00|3151.59|3143.89|3151.81|3144.11|3151.82|3144.12|3150.94|3143.24|30
1645050610000|2022-02-16 22:30:10|3151.8|3144.1|3151.83|3144.13|3151.9|3144.2|3151.35|3143.65|29
1645050620000|2022-02-16 22:30:20|3151.81|3144.11|3151.86|3144.16|3152.12|3144.42|3151.41|3143.71|31
1645050630000|2022-02-16 22:30:30|3151.79|3144.09|3151.51|3143.81|3152.15|3144.45|3151.45|3143.75|23
1645050640000|2022-02-16 22:30:40|3152.06|3144.36|3151.67|3143.97|3152.11|3144.41|3151.47|3143.77|27
1645050650000|2022-02-16 22:30:50|3151.71|3144.01|3151.8|3144.1|3151.85|3144.15|3151.67|3143.97|19
1645050660000|2022-02-16 22:31:00|3151.81|3144.11|3151.73|3144.03|3151.85|3144.15|3151.64|3143.94|21
1645050670000|2022-02-16 22:31:10|3151.72|3144.02|3151.71|3144.01|3151.76|3144.06|3151.58|3143.88|26
1645050680000|2022-02-16 22:31:20|3151.69|3143.99|3151.74|3144.04|3151.9|3144.2|3151.68|3143.98|21
1645050690000|2022-02-16 22:31:30|3151.7|3144|3151.95|3144.25|3151.96|3144.26|3151.7|3144|18
1645050700000|2022-02-16 22:31:40|3151.96|3144.26|3151.49|3143.79|3152.19|3144.49|3151.34|3143.64|20
1645050710000|2022-02-16 22:31:50|3151.67|3143.97|3151.67|3143.97|3152.16|3144.46|3151.34|3143.64|18
1645050720000|2022-02-16 22:32:00|3151.66|3143.96|3151.49|3143.79|3151.66|3143.96|3151.49|3143.79|5
1645050730000|2022-02-16 22:32:10|3151.51|3143.81|3151.62|3143.92|3151.64|3143.94|3151.51|3143.81|4
1645050740000|2022-02-16 22:32:20|3151.63|3143.93|3151.67|3143.97|3151.8|3144.1|3151.62|3143.92|14
1645050750000|2022-02-16 22:32:30|3151.64|3143.94|3151.89|3144.19|3151.9|3144.2|3151.59|3143.89|23
1645050760000|2022-02-16 22:32:40|3151.81|3144.11|3152.07|3144.37|3152.09|3144.39|3151.81|3144.11|18
1645050770000|2022-02-16 22:32:50|3151.97|3144.27|3152.32|3144.62|3152.47|3144.77|3151.97|3144.27|19
1645050780000|2022-02-16 22:33:00|3152.45|3144.75|3152.87|3145.17|3152.89|3145.19|3152.36|3144.66|22
1645050790000|2022-02-16 22:33:10|3152.89|3145.19|3153.72|3146.02|3153.72|3146.02|3152.89|3145.19|18
1645050800000|2022-02-16 22:33:20|3153.87|3146.17|3154.48|3146.78|3154.56|3146.86|3153.87|3146.17|25
1645050810000|2022-02-16 22:33:30|3154.51|3146.81|3154.14|3146.44|3154.7|3147|3154.14|3146.44|33
1645050820000|2022-02-16 22:33:40|3154.12|3146.42|3154.46|3146.76|3154.87|3147.17|3154.09|3146.39|22
1645050830000|2022-02-16 22:33:50|3154.45|3146.75|3154.34|3146.64|3154.76|3147.06|3154.33|3146.63|28
1645050840000|2022-02-16 22:34:00|3154.49|3146.79|3154.35|3146.65|3154.95|3147.25|3154.06|3146.36|24
1645050850000|2022-02-16 22:34:10|3154.3|3146.6|3154.42|3146.72|3154.94|3147.24|3154.17|3146.47|26
1645050860000|2022-02-16 22:34:20|3154.82|3147.12|3154.84|3147.14|3154.9|3147.2|3154.18|3146.48|25
1645050870000|2022-02-16 22:34:30|3154.82|3147.12|3154.73|3147.03|3155.09|3147.39|3154.53|3146.83|24
1645050880000|2022-02-16 22:34:40|3154.71|3147.01|3154.67|3146.97|3154.73|3147.03|3154.58|3146.88|19
1645050890000|2022-02-16 22:34:50|3154.65|3146.95|3154.22|3146.52|3154.65|3146.95|3153.98|3146.28|29
1645050900000|2022-02-16 22:35:00|3154.23|3146.53|3154.24|3146.54|3154.26|3146.56|3154.17|3146.47|25
1645050910000|2022-02-16 22:35:10|3154.25|3146.55|3154.14|3146.44|3154.25|3146.55|3154.04|3146.34|17
1645050920000|2022-02-16 22:35:20|3154.07|3146.37|3154.13|3146.43|3154.22|3146.52|3154.03|3146.33|20
1645050930000|2022-02-16 22:35:30|3154.17|3146.47|3153.67|3145.97|3154.17|3146.47|3153.67|3145.97|19
1645050940000|2022-02-16 22:35:40|3153.72|3146.02|3153.54|3145.84|3153.72|3146.02|3153.53|3145.83|15
1645050950000|2022-02-16 22:35:50|3153.53|3145.83|3153.38|3145.68|3153.53|3145.83|3153.37|3145.67|17
1645050960000|2022-02-16 22:36:00|3153.41|3145.71|3152.94|3145.24|3153.46|3145.76|3152.87|3145.17|25
1645050970000|2022-02-16 22:36:10|3153.2|3145.5|3152.34|3144.64|3153.2|3145.5|3152.05|3144.35|25
1645050980000|2022-02-16 22:36:20|3151.88|3144.18|3151.14|3143.44|3152.09|3144.39|3151.07|3143.37|27
1645050990000|2022-02-16 22:36:30|3151.13|3143.43|3151.14|3143.44|3151.22|3143.52|3151.11|3143.41|26
1645051000000|2022-02-16 22:36:40|3151.13|3143.43|3151.16|3143.46|3151.19|3143.49|3151.11|3143.41|14
1645051010000|2022-02-16 22:36:50|3151.11|3143.41|3150.78|3143.08|3151.11|3143.41|3150.77|3143.07|9
1645051020000|2022-02-16 22:37:00|3150.76|3143.06|3150.51|3142.81|3150.78|3143.08|3150.51|3142.81|17
1645051030000|2022-02-16 22:37:10|3150.43|3142.73|3150.31|3142.61|3150.43|3142.73|3150.16|3142.46|33
1645051040000|2022-02-16 22:37:20|3150.29|3142.59|3150.17|3142.47|3150.41|3142.71|3150.15|3142.45|24
1645051050000|2022-02-16 22:37:30|3150.19|3142.49|3150.44|3142.74|3150.46|3142.76|3150.19|3142.49|20
1645051060000|2022-02-16 22:37:40|3150.46|3142.76|3150.39|3142.69|3150.53|3142.83|3150.13|3142.43|26
1645051070000|2022-02-16 22:37:50|3150.38|3142.68|3150.11|3142.41|3150.45|3142.75|3149.83|3142.13|29
1645051080000|2022-02-16 22:38:00|3150.09|3142.39|3149.88|3142.18|3150.15|3142.45|3149.88|3142.18|21
1645051090000|2022-02-16 22:38:10|3149.89|3142.19|3149.91|3142.21|3150.03|3142.33|3149.87|3142.17|18
1645051100000|2022-02-16 22:38:20|3150|3142.3|3150.13|3142.43|3150.14|3142.44|3149.99|3142.29|15
1645051110000|2022-02-16 22:38:30|3150.14|3142.44|3149.32|3141.62|3150.14|3142.44|3149.32|3141.62|29
1645051120000|2022-02-16 22:38:40|3149.31|3141.61|3148.77|3141.07|3149.7|3142|3148.62|3140.92|35
1645051130000|2022-02-16 22:38:50|3149.05|3141.35|3148.6|3140.9|3149.1|3141.4|3148.53|3140.83|22
1645051140000|2022-02-16 22:39:00|3148.59|3140.89|3148.18|3140.48|3149.01|3141.31|3147.99|3140.29|38
1645051150000|2022-02-16 22:39:10|3147.91|3140.21|3147.59|3139.89|3147.91|3140.21|3147.34|3139.64|35
1645051160000|2022-02-16 22:39:20|3147.61|3139.91|3147.9|3140.2|3147.91|3140.21|3147.55|3139.85|31
1645051170000|2022-02-16 22:39:30|3147.8|3140.1|3147.43|3139.73|3147.96|3140.26|3147.43|3139.73|27
1645051180000|2022-02-16 22:39:40|3147.53|3139.83|3147.45|3139.75|3147.69|3139.99|3146.65|3138.95|28
1645051190000|2022-02-16 22:39:50|3147.64|3139.94|3147.15|3139.45|3147.64|3139.94|3147.13|3139.43|26
1645051200000|2022-02-16 22:40:00|3147.48|3139.78|3146.76|3139.06|3147.48|3139.78|3146.76|3139.06|28
1645051210000|2022-02-16 22:40:10|3146.87|3139.17|3147.24|3139.54|3147.26|3139.56|3146.71|3139.01|31
1645051220000|2022-02-16 22:40:20|3147.25|3139.55|3146.88|3139.18|3147.25|3139.55|3146.82|3139.12|30
1645051230000|2022-02-16 22:40:30|3146.85|3139.15|3146.72|3139.02|3146.89|3139.19|3146.48|3138.78|22
1645051240000|2022-02-16 22:40:40|3146.68|3138.98|3146.86|3139.16|3146.88|3139.18|3146.59|3138.89|23
1645051250000|2022-02-16 22:40:50|3146.9|3139.2|3146.57|3138.87|3146.9|3139.2|3146.57|3138.87|19
1645051260000|2022-02-16 22:41:00|3146.58|3138.88|3146.6|3138.9|3146.77|3139.07|3146.55|3138.85|26
1645051270000|2022-02-16 22:41:10|3146.59|3138.89|3146.68|3138.98|3146.79|3139.09|3146.57|3138.87|36
1645051280000|2022-02-16 22:41:20|3146.76|3139.06|3147.59|3139.89|3147.61|3139.91|3146.69|3138.99|25
1645051290000|2022-02-16 22:41:30|3147.6|3139.9|3147.65|3139.95|3147.74|3140.04|3147.57|3139.87|23
1645051300000|2022-02-16 22:41:40|3147.67|3139.97|3147.66|3139.96|3148.04|3140.34|3147.53|3139.83|25
1645051310000|2022-02-16 22:41:50|3147.65|3139.95|3147.67|3139.97|3147.73|3140.03|3147.59|3139.89|16
1645051320000|2022-02-16 22:42:00|3147.59|3139.89|3147.78|3140.08|3147.82|3140.12|3147.59|3139.89|21
1645051330000|2022-02-16 22:42:10|3147.8|3140.1|3148.28|3140.58|3148.33|3140.63|3147.61|3139.91|29
1645051340000|2022-02-16 22:42:20|3148.29|3140.59|3149.23|3141.53|3149.46|3141.76|3148.29|3140.59|31
1645051350000|2022-02-16 22:42:30|3149.27|3141.57|3149.67|3141.97|3150|3142.3|3149.27|3141.57|32
1645051360000|2022-02-16 22:42:40|3149.74|3142.04|3149.96|3142.26|3150.54|3142.84|3149.67|3141.97|28
1645051370000|2022-02-16 22:42:50|3150.16|3142.46|3150.24|3142.54|3150.37|3142.67|3149.83|3142.13|33
1645051380000|2022-02-16 22:43:00|3150.33|3142.63|3150.48|3142.78|3150.53|3142.83|3150.19|3142.49|29
1645051390000|2022-02-16 22:43:10|3150.49|3142.79|3150.79|3143.09|3150.85|3143.15|3150.49|3142.79|21
1645051400000|2022-02-16 22:43:20|3150.81|3143.11|3150.89|3143.19|3150.93|3143.23|3150.81|3143.11|16
1645051410000|2022-02-16 22:43:30|3150.88|3143.18|3150.94|3143.24|3151.01|3143.31|3150.88|3143.18|10
1645051420000|2022-02-16 22:43:40|3150.9|3143.2|3150.99|3143.29|3151.18|3143.48|3150.9|3143.2|19
1645051430000|2022-02-16 22:43:50|3150.98|3143.28|3150.97|3143.27|3151.09|3143.39|3150.97|3143.27|12
1645051440000|2022-02-16 22:44:00|3150.98|3143.28|3150.97|3143.27|3150.98|3143.28|3150.97|3143.27|10
1645051450000|2022-02-16 22:44:10|3150.88|3143.18|3151.31|3143.61|3151.31|3143.61|3150.88|3143.18|26
1645051460000|2022-02-16 22:44:20|3151.3|3143.6|3151.39|3143.69|3151.98|3144.28|3151.12|3143.42|27
1645051470000|2022-02-16 22:44:30|3151.45|3143.75|3153.06|3145.36|3153.06|3145.36|3151.33|3143.63|28
1645051480000|2022-02-16 22:44:40|3153.01|3145.31|3153.34|3145.64|3153.42|3145.72|3153|3145.3|24
1645051490000|2022-02-16 22:44:50|3153.28|3145.58|3153.53|3145.83|3153.53|3145.83|3153.16|3145.46|32
1645051500000|2022-02-16 22:45:00|3153.5|3145.8|3153.62|3145.92|3153.62|3145.92|3153.5|3145.8|12
1645051510000|2022-02-16 22:45:10|3153.6|3145.9|3153.73|3146.03|3153.84|3146.14|3153.6|3145.9|15
1645051520000|2022-02-16 22:45:20|3153.83|3146.13|3153.81|3146.11|3153.86|3146.16|3153.64|3145.94|15
1645051530000|2022-02-16 22:45:30|3153.82|3146.12|3153.63|3145.93|3153.91|3146.21|3153.63|3145.93|21
1645051540000|2022-02-16 22:45:40|3153.56|3145.86|3155.09|3147.39|3155.09|3147.39|3153.51|3145.81|25
1645051550000|2022-02-16 22:45:50|3155.14|3147.44|3155.37|3147.67|3155.54|3147.84|3154.99|3147.29|17
1645051560000|2022-02-16 22:46:00|3155.38|3147.68|3155.52|3147.82|3155.79|3148.09|3154.64|3146.94|17
1645051570000|2022-02-16 22:46:10|3155.65|3147.95|3156.03|3148.33|3156.03|3148.33|3155.5|3147.8|11
1645051580000|2022-02-16 22:46:20|3155.97|3148.27|3156.24|3148.54|3156.24|3148.54|3155.94|3148.24|24
1645051590000|2022-02-16 22:46:30|3156.26|3148.56|3156.28|3148.58|3156.63|3148.93|3156.23|3148.53|18
1645051600000|2022-02-16 22:46:40|3156.22|3148.52|3156.44|3148.74|3156.46|3148.76|3155.85|3148.15|18
1645051610000|2022-02-16 22:46:50|3156.39|3148.69|3153.84|3146.14|3156.39|3148.69|3153.8|3146.1|28
1645051620000|2022-02-16 22:47:00|3153.85|3146.15|3153.23|3145.53|3153.86|3146.16|3153.12|3145.42|32
1645051630000|2022-02-16 22:47:10|3153.24|3145.54|3151.97|3144.27|3153.24|3145.54|3151.97|3144.27|34
1645051640000|2022-02-16 22:47:20|3152.07|3144.37|3150.25|3142.55|3152.11|3144.41|3150.25|3142.55|39
1645051650000|2022-02-16 22:47:30|3150.22|3142.52|3147.54|3139.84|3150.22|3142.52|3147.13|3139.43|34
1645051660000|2022-02-16 22:47:40|3147.35|3139.65|3146.13|3138.43|3147.35|3139.65|3146.13|3138.43|37
1645051670000|2022-02-16 22:47:50|3146.12|3138.42|3143.43|3135.73|3146.12|3138.42|3143.09|3135.39|37
1645051680000|2022-02-16 22:48:00|3143.41|3135.71|3141.49|3133.79|3143.49|3135.79|3141.49|3133.79|35
1645051690000|2022-02-16 22:48:10|3141.21|3133.51|3140.06|3132.36|3141.23|3133.53|3140.06|3132.36|39
1645051700000|2022-02-16 22:48:20|3140.2|3132.5|3138.87|3131.17|3140.27|3132.57|3138.78|3131.08|39
1645051710000|2022-02-16 22:48:30|3138.74|3131.04|3137.6|3129.9|3138.79|3131.09|3137.28|3129.58|36
1645051720000|2022-02-16 22:48:40|3137.61|3129.91|3139.96|3132.26|3139.96|3132.26|3137.53|3129.83|36
1645051730000|2022-02-16 22:48:50|3139.99|3132.29|3143.1|3135.4|3143.1|3135.4|3139.99|3132.29|39
1645051740000|2022-02-16 22:49:00|3143.24|3135.54|3146.04|3138.34|3146.04|3138.34|3143.24|3135.54|38
1645051750000|2022-02-16 22:49:10|3146.05|3138.35|3145.98|3138.28|3146.22|3138.52|3145.8|3138.1|33
1645051760000|2022-02-16 22:49:20|3145.99|3138.29|3146.12|3138.42|3146.13|3138.43|3145.81|3138.11|31
1645051770000|2022-02-16 22:49:30|3146.16|3138.46|3146.19|3138.49|3146.21|3138.51|3146.11|3138.41|28
1645051780000|2022-02-16 22:49:40|3146.22|3138.52|3146.51|3138.81|3146.51|3138.81|3146.04|3138.34|33
1645051790000|2022-02-16 22:49:50|3146.12|3138.42|3146.16|3138.46|3146.18|3138.48|3145.94|3138.24|19
1645051800000|2022-02-16 22:50:00|3146.06|3138.36|3144.19|3136.49|3146.14|3138.44|3144.18|3136.48|34
1645051810000|2022-02-16 22:50:10|3144.12|3136.42|3142.33|3134.63|3144.18|3136.48|3142.33|3134.63|34
1645051820000|2022-02-16 22:50:20|3142.28|3134.58|3141.55|3133.85|3142.28|3134.58|3141.4|3133.7|39
1645051830000|2022-02-16 22:50:30|3141.91|3134.21|3142.03|3134.33|3142.4|3134.7|3141.59|3133.89|37
1645051840000|2022-02-16 22:50:40|3142.04|3134.34|3141.74|3134.04|3142.12|3134.42|3141.56|3133.86|35
1645051850000|2022-02-16 22:50:50|3141.7|3134|3141.47|3133.77|3141.92|3134.22|3141.41|3133.71|36
1645051860000|2022-02-16 22:51:00|3141.42|3133.72|3141.47|3133.77|3141.59|3133.89|3141.36|3133.66|35
1645051870000|2022-02-16 22:51:10|3141.48|3133.78|3141.3|3133.6|3141.58|3133.88|3141.04|3133.34|32
1645051880000|2022-02-16 22:51:20|3141.09|3133.39|3141.12|3133.42|3141.3|3133.6|3140.88|3133.18|34
1645051890000|2022-02-16 22:51:30|3141.16|3133.46|3140.56|3132.86|3141.39|3133.69|3140.49|3132.79|34
1645051900000|2022-02-16 22:51:40|3140.52|3132.82|3140.49|3132.79|3140.83|3133.13|3140.39|3132.69|27
1645051910000|2022-02-16 22:51:50|3140.56|3132.86|3141.21|3133.51|3141.26|3133.56|3140.42|3132.72|37
1645051920000|2022-02-16 22:52:00|3141.22|3133.52|3140|3132.3|3141.25|3133.55|3140|3132.3|35
1645051930000|2022-02-16 22:52:10|3139.71|3132.01|3140.23|3132.53|3140.23|3132.53|3139.49|3131.79|39
1645051940000|2022-02-16 22:52:20|3140.25|3132.55|3140.57|3132.87|3140.83|3133.13|3139.92|3132.22|35
1645051950000|2022-02-16 22:52:30|3140.7|3133|3142.38|3134.68|3142.83|3135.13|3140.48|3132.78|34
1645051960000|2022-02-16 22:52:40|3142.58|3134.88|3143.2|3135.5|3143.25|3135.55|3142.58|3134.88|25
1645051970000|2022-02-16 22:52:50|3143.23|3135.53|3142.91|3135.21|3143.23|3135.53|3142.58|3134.88|31
1645051980000|2022-02-16 22:53:00|3142.85|3135.15|3142.56|3134.86|3142.94|3135.24|3142.56|3134.86|33
1645051990000|2022-02-16 22:53:10|3142.64|3134.94|3143.13|3135.43|3143.13|3135.43|3142.58|3134.88|27
1645052000000|2022-02-16 22:53:20|3143.11|3135.41|3143.78|3136.08|3143.89|3136.19|3143.01|3135.31|35
1645052010000|2022-02-16 22:53:30|3143.75|3136.05|3143.48|3135.78|3143.78|3136.08|3143.48|3135.78|34
1645052020000|2022-02-16 22:53:40|3143.62|3135.92|3143.63|3135.93|3143.85|3136.15|3143.62|3135.92|28
1645052030000|2022-02-16 22:53:50|3143.66|3135.96|3143.68|3135.98|3143.87|3136.17|3143.63|3135.93|22
1645052040000|2022-02-16 22:54:00|3143.69|3135.99|3143.8|3136.1|3143.88|3136.18|3143.63|3135.93|23
1645052050000|2022-02-16 22:54:10|3143.74|3136.04|3143.84|3136.14|3144.32|3136.62|3143.67|3135.97|31
1645052060000|2022-02-16 22:54:20|3143.85|3136.15|3143.71|3136.01|3143.85|3136.15|3143.55|3135.85|20
1645052070000|2022-02-16 22:54:30|3143.72|3136.02|3143.77|3136.07|3143.77|3136.07|3143.6|3135.9|19
1645052080000|2022-02-16 22:54:40|3143.72|3136.02|3143.59|3135.89|3144.1|3136.4|3143.47|3135.77|27
1645052090000|2022-02-16 22:54:50|3143.61|3135.91|3143.7|3136|3143.95|3136.25|3143.61|3135.91|26
1645052100000|2022-02-16 22:55:00|3143.71|3136.01|3143.75|3136.05|3143.77|3136.07|3143.64|3135.94|26
1645052110000|2022-02-16 22:55:10|3143.68|3135.98|3143.77|3136.07|3143.85|3136.15|3143.67|3135.97|29
1645052120000|2022-02-16 22:55:20|3143.78|3136.08|3143.74|3136.04|3143.79|3136.09|3143.56|3135.86|30
1645052130000|2022-02-16 22:55:30|3143.71|3136.01|3143.76|3136.06|3143.96|3136.26|3143.7|3136|32
1645052140000|2022-02-16 22:55:40|3143.78|3136.08|3143.99|3136.29|3143.99|3136.29|3143.58|3135.88|33
1645052150000|2022-02-16 22:55:50|3143.86|3136.16|3144.19|3136.49|3144.19|3136.49|3143.83|3136.13|32
1645052160000|2022-02-16 22:56:00|3144.16|3136.46|3143.65|3135.95|3144.16|3136.46|3143.53|3135.83|24
1645052170000|2022-02-16 22:56:10|3143.61|3135.91|3142.34|3134.64|3143.66|3135.96|3142.07|3134.37|35
1645052180000|2022-02-16 22:56:20|3142.37|3134.67|3141.12|3133.42|3142.4|3134.7|3141.02|3133.32|35
1645052190000|2022-02-16 22:56:30|3141.13|3133.43|3140|3132.3|3141.26|3133.56|3139.81|3132.11|37
1645052200000|2022-02-16 22:56:40|3140.11|3132.41|3140.17|3132.47|3140.34|3132.64|3139.9|3132.2|36
1645052210000|2022-02-16 22:56:50|3140.21|3132.51|3140.86|3133.16|3141.02|3133.32|3140.07|3132.37|35
1645052220000|2022-02-16 22:57:00|3141|3133.3|3141.14|3133.44|3141.15|3133.45|3140.61|3132.91|36
1645052230000|2022-02-16 22:57:10|3141.13|3133.43|3141.3|3133.6|3141.36|3133.66|3141.04|3133.34|31
1645052240000|2022-02-16 22:57:20|3141.29|3133.59|3141.24|3133.54|3141.35|3133.65|3141.12|3133.42|26
1645052250000|2022-02-16 22:57:30|3141.25|3133.55|3141.21|3133.51|3141.26|3133.56|3141.21|3133.51|13
1645052260000|2022-02-16 22:57:40|3141.23|3133.53|3141.17|3133.47|3141.24|3133.54|3141.12|3133.42|24
1645052270000|2022-02-16 22:57:50|3141.15|3133.45|3141.23|3133.53|3141.26|3133.56|3141.15|3133.45|12
1645052280000|2022-02-16 22:58:00|3141.24|3133.54|3141.2|3133.5|3141.24|3133.54|3141.17|3133.47|16
1645052290000|2022-02-16 22:58:10|3141.17|3133.47|3140.55|3132.85|3141.17|3133.47|3140.2|3132.5|32
1645052300000|2022-02-16 22:58:20|3140.56|3132.86|3139.86|3132.16|3140.6|3132.9|3139.85|3132.15|34
1645052310000|2022-02-16 22:58:30|3139.9|3132.2|3140.12|3132.42|3140.12|3132.42|3139.5|3131.8|38
1645052320000|2022-02-16 22:58:40|3139.93|3132.23|3139.68|3131.98|3139.93|3132.23|3139.5|3131.8|32
1645052330000|2022-02-16 22:58:50|3139.69|3131.99|3139.57|3131.87|3139.69|3131.99|3139.04|3131.34|30
1645052340000|2022-02-16 22:59:00|3139.43|3131.73|3139.38|3131.68|3139.61|3131.91|3139.16|3131.46|26
1645052350000|2022-02-16 22:59:10|3139.62|3131.92|3139.58|3131.88|3139.7|3132|3139.37|3131.67|22
1645052360000|2022-02-16 22:59:20|3139.61|3131.91|3140.73|3133.03|3140.88|3133.18|3139.6|3131.9|34
1645052370000|2022-02-16 22:59:30|3140.64|3132.94|3141.74|3134.04|3141.78|3134.08|3140.64|3132.94|31
1645052380000|2022-02-16 22:59:40|3141.63|3133.93|3141.91|3134.21|3142.01|3134.31|3141.63|3133.93|25
1645052390000|2022-02-16 22:59:50|3141.92|3134.22|3141.96|3134.26|3142.05|3134.35|3141.77|3134.07|27
1645052400000|2022-02-16 23:00:00|3141.97|3134.27|3142.17|3134.47|3142.2|3134.5|3141.97|3134.27|30
1645052410000|2022-02-16 23:00:10|3142.19|3134.49|3142.62|3134.92|3142.62|3134.92|3142.19|3134.49|30
1645052420000|2022-02-16 23:00:20|3142.64|3134.94|3142.73|3135.03|3142.77|3135.07|3142.64|3134.94|24
1645052430000|2022-02-16 23:00:30|3142.72|3135.02|3143.09|3135.39|3143.09|3135.39|3142.39|3134.69|28
1645052440000|2022-02-16 23:00:40|3142.83|3135.13|3144.29|3136.59|3144.98|3137.28|3142.83|3135.13|36
1645052450000|2022-02-16 23:00:50|3144.31|3136.61|3144.22|3136.52|3144.35|3136.65|3143.98|3136.28|31
1645052460000|2022-02-16 23:01:00|3144.24|3136.54|3144.35|3136.65|3144.35|3136.65|3143.99|3136.29|34
1645052470000|2022-02-16 23:01:10|3144.33|3136.63|3143.23|3135.53|3144.33|3136.63|3143.11|3135.41|36
1645052480000|2022-02-16 23:01:20|3143.25|3135.55|3142.94|3135.24|3143.39|3135.69|3142.91|3135.21|35
1645052490000|2022-02-16 23:01:30|3143.2|3135.5|3143.1|3135.4|3143.31|3135.61|3142.66|3134.96|37
1645052500000|2022-02-16 23:01:40|3142.74|3135.04|3143.13|3135.43|3143.24|3135.54|3142.74|3135.04|26
1645052510000|2022-02-16 23:01:50|3142.6|3134.9|3142.39|3134.69|3142.8|3135.1|3142.39|3134.69|32
1645052520000|2022-02-16 23:02:00|3142.16|3134.46|3141.46|3133.76|3142.16|3134.46|3141.35|3133.65|34
1645052530000|2022-02-16 23:02:10|3141.45|3133.75|3140.01|3132.31|3141.46|3133.76|3139.92|3132.22|31
1645052540000|2022-02-16 23:02:20|3139.97|3132.27|3141.44|3133.74|3141.67|3133.97|3139.88|3132.18|34
1645052550000|2022-02-16 23:02:30|3141.27|3133.57|3142.26|3134.56|3142.31|3134.61|3141.27|3133.57|37
1645052560000|2022-02-16 23:02:40|3142.28|3134.58|3142.16|3134.46|3142.57|3134.87|3142.16|3134.46|33
1645052570000|2022-02-16 23:02:50|3142.12|3134.42|3142.33|3134.63|3142.58|3134.88|3142.12|3134.42|31
1645052580000|2022-02-16 23:03:00|3142.36|3134.66|3141.83|3134.13|3142.6|3134.9|3141.7|3134|30
1645052590000|2022-02-16 23:03:10|3141.82|3134.12|3142.17|3134.47|3142.17|3134.47|3141.76|3134.06|29
1645052600000|2022-02-16 23:03:20|3142.2|3134.5|3141.95|3134.25|3142.28|3134.58|3141.89|3134.19|33
1645052610000|2022-02-16 23:03:30|3142.02|3134.32|3141.88|3134.18|3142.02|3134.32|3141.88|3134.18|32
1645052620000|2022-02-16 23:03:40|3141.8|3134.1|3142.16|3134.46|3142.16|3134.46|3141.8|3134.1|22
1645052630000|2022-02-16 23:03:50|3142.04|3134.34|3142.32|3134.62|3142.35|3134.65|3142.03|3134.33|23
1645052640000|2022-02-16 23:04:00|3142.31|3134.61|3143.34|3135.64|3143.34|3135.64|3142.2|3134.5|21
1645052650000|2022-02-16 23:04:10|3143.2|3135.5|3143.55|3135.85|3143.65|3135.95|3143.06|3135.36|31
1645052660000|2022-02-16 23:04:20|3143.52|3135.82|3144.2|3136.5|3144.2|3136.5|3143.37|3135.67|23
1645052670000|2022-02-16 23:04:30|3144.17|3136.47|3147.89|3140.19|3147.89|3140.19|3144.17|3136.47|35
1645052680000|2022-02-16 23:04:40|3147.98|3140.28|3146.51|3138.81|3148.11|3140.41|3146.51|3138.81|27
1645052690000|2022-02-16 23:04:50|3146.5|3138.8|3146.45|3138.75|3146.58|3138.88|3146.35|3138.65|31
1645052700000|2022-02-16 23:05:00|3146.5|3138.8|3146.55|3138.85|3146.55|3138.85|3146.41|3138.71|14
1645052710000|2022-02-16 23:05:10|3146.45|3138.75|3146.55|3138.85|3146.58|3138.88|3146.3|3138.6|26
1645052720000|2022-02-16 23:05:20|3146.57|3138.87|3146.06|3138.36|3146.67|3138.97|3146.06|3138.36|23
1645052730000|2022-02-16 23:05:30|3146.02|3138.32|3146.07|3138.37|3146.08|3138.38|3145.98|3138.28|17
1645052740000|2022-02-16 23:05:40|3146.08|3138.38|3146.02|3138.32|3146.08|3138.38|3145.88|3138.18|20
1645052750000|2022-02-16 23:05:50|3146.09|3138.39|3145.48|3137.78|3146.09|3138.39|3145.44|3137.74|31
1645052760000|2022-02-16 23:06:00|3145.49|3137.79|3144.51|3136.81|3145.49|3137.79|3144.36|3136.66|33
1645052770000|2022-02-16 23:06:10|3144.44|3136.74|3145.52|3137.82|3145.66|3137.96|3144.33|3136.63|34
1645052780000|2022-02-16 23:06:20|3145.5|3137.8|3145.47|3137.77|3145.77|3138.07|3145.34|3137.64|29
1645052790000|2022-02-16 23:06:30|3145.42|3137.72|3145.29|3137.59|3145.45|3137.75|3144.8|3137.1|27
1645052800000|2022-02-16 23:06:40|3145.27|3137.57|3145.48|3137.78|3145.53|3137.83|3145.21|3137.51|32
1645052810000|2022-02-16 23:06:50|3145.49|3137.79|3145.55|3137.85|3145.55|3137.85|3145.2|3137.5|29
1645052820000|2022-02-16 23:07:00|3145.4|3137.7|3146.7|3139|3146.7|3139|3144.97|3137.27|33
1645052830000|2022-02-16 23:07:10|3146.76|3139.06|3148.09|3140.39|3148.21|3140.51|3146.55|3138.85|38
1645052840000|2022-02-16 23:07:20|3148.06|3140.36|3147.46|3139.76|3148.17|3140.47|3147.19|3139.49|37
1645052850000|2022-02-16 23:07:30|3147.47|3139.77|3147.49|3139.79|3147.51|3139.81|3147.34|3139.64|25
1645052860000|2022-02-16 23:07:40|3147.51|3139.81|3147.86|3140.16|3147.86|3140.16|3147.27|3139.57|30
1645052870000|2022-02-16 23:07:50|3148.06|3140.36|3148.2|3140.5|3148.2|3140.5|3148.04|3140.34|24
1645052880000|2022-02-16 23:08:00|3148.23|3140.53|3148.25|3140.55|3148.4|3140.7|3148.21|3140.51|25
1645052890000|2022-02-16 23:08:10|3148.32|3140.62|3148.76|3141.06|3148.76|3141.06|3148.29|3140.59|17
1645052900000|2022-02-16 23:08:20|3148.82|3141.12|3149.41|3141.71|3149.41|3141.71|3148.82|3141.12|15
1645052910000|2022-02-16 23:08:30|3149.44|3141.74|3151.09|3143.39|3151.09|3143.39|3149.44|3141.74|36
1645052920000|2022-02-16 23:08:40|3151.07|3143.37|3151.73|3144.03|3151.77|3144.07|3150.59|3142.89|37
1645052930000|2022-02-16 23:08:50|3151.19|3143.49|3151.19|3143.49|3151.57|3143.87|3150.83|3143.13|37
1645052940000|2022-02-16 23:09:00|3151.48|3143.78|3151.66|3143.96|3151.78|3144.08|3151.18|3143.48|36
1645052950000|2022-02-16 23:09:10|3151.6|3143.9|3151.72|3144.02|3152.26|3144.56|3151.39|3143.69|37
1645052960000|2022-02-16 23:09:20|3151.91|3144.21|3152.36|3144.66|3152.57|3144.87|3151.41|3143.71|32
1645052970000|2022-02-16 23:09:30|3152.21|3144.51|3152.54|3144.84|3152.54|3144.84|3152.1|3144.4|33
1645052980000|2022-02-16 23:09:40|3152.66|3144.96|3152.86|3145.16|3152.89|3145.19|3152.19|3144.49|29
1645052990000|2022-02-16 23:09:50|3152.62|3144.92|3152.69|3144.99|3152.71|3145.01|3152.43|3144.73|23
1645053000000|2022-02-16 23:10:00|3152.65|3144.95|3152.62|3144.92|3152.8|3145.1|3152.48|3144.78|26
1645053010000|2022-02-16 23:10:10|3152.55|3144.85|3152.77|3145.07|3152.78|3145.08|3152.55|3144.85|20
1645053020000|2022-02-16 23:10:20|3152.89|3145.19|3152.89|3145.19|3153|3145.3|3152.66|3144.96|17
1645053030000|2022-02-16 23:10:30|3152.78|3145.08|3153.85|3146.15|3153.86|3146.16|3152.78|3145.08|27
1645053040000|2022-02-16 23:10:40|3153.76|3146.06|3154.96|3147.26|3154.96|3147.26|3153.76|3146.06|29
1645053050000|2022-02-16 23:10:50|3154.89|3147.19|3154.43|3146.73|3155.15|3147.45|3153.64|3145.94|26
1645053060000|2022-02-16 23:11:00|3154.45|3146.75|3155.01|3147.31|3155.15|3147.45|3154.45|3146.75|31
1645053070000|2022-02-16 23:11:10|3155.04|3147.34|3154.98|3147.28|3155.14|3147.44|3154.9|3147.2|18
1645053080000|2022-02-16 23:11:20|3155.01|3147.31|3154.85|3147.15|3155.22|3147.52|3154.85|3147.15|19
1645053090000|2022-02-16 23:11:30|3154.83|3147.13|3154.94|3147.24|3155.04|3147.34|3154.83|3147.13|9
1645053100000|2022-02-16 23:11:40|3155.03|3147.33|3155.06|3147.36|3155.06|3147.36|3154.83|3147.13|7
1645053110000|2022-02-16 23:11:50|3154.95|3147.25|3154.93|3147.23|3155.21|3147.51|3154.91|3147.21|25
1645053120000|2022-02-16 23:12:00|3154.95|3147.25|3152.75|3145.05|3155.06|3147.36|3152.72|3145.02|30
1645053130000|2022-02-16 23:12:10|3152.9|3145.2|3150.68|3142.98|3152.9|3145.2|3150.68|3142.98|33
1645053140000|2022-02-16 23:12:20|3150.75|3143.05|3147.57|3139.87|3150.75|3143.05|3147.57|3139.87|34
1645053150000|2022-02-16 23:12:30|3147.5|3139.8|3149.05|3141.35|3149.32|3141.62|3147.41|3139.71|38
1645053160000|2022-02-16 23:12:40|3149.12|3141.42|3148.24|3140.54|3149.12|3141.42|3148.2|3140.5|31
1645053170000|2022-02-16 23:12:50|3148.19|3140.49|3148.75|3141.05|3149|3141.3|3148.18|3140.48|29
1645053180000|2022-02-16 23:13:00|3148.94|3141.24|3149.23|3141.53|3149.61|3141.91|3148.75|3141.05|33
1645053190000|2022-02-16 23:13:10|3149.06|3141.36|3149.27|3141.57|3149.3|3141.6|3149.06|3141.36|22
1645053200000|2022-02-16 23:13:20|3149.12|3141.42|3148.99|3141.29|3149.5|3141.8|3148.85|3141.15|20
1645053210000|2022-02-16 23:13:30|3149.29|3141.59|3150.45|3142.75|3151.12|3143.42|3149.29|3141.59|34
1645053220000|2022-02-16 23:13:40|3151.08|3143.38|3150.65|3142.95|3151.12|3143.42|3149.9|3142.2|35
1645053230000|2022-02-16 23:13:50|3150.66|3142.96|3150.88|3143.18|3150.88|3143.18|3150.63|3142.93|23
1645053240000|2022-02-16 23:14:00|3150.96|3143.26|3150.84|3143.14|3151.01|3143.31|3150.84|3143.14|17
1645053250000|2022-02-16 23:14:10|3150.97|3143.27|3151.23|3143.53|3151.31|3143.61|3150.97|3143.27|20
1645053260000|2022-02-16 23:14:20|3151.36|3143.66|3151.68|3143.98|3151.73|3144.03|3151.36|3143.66|32
1645053270000|2022-02-16 23:14:30|3151.71|3144.01|3151.71|3144.01|3151.8|3144.1|3151.61|3143.91|24
1645053280000|2022-02-16 23:14:40|3151.72|3144.02|3150.61|3142.91|3151.79|3144.09|3150.61|3142.91|23
1645053290000|2022-02-16 23:14:50|3150.6|3142.9|3149.52|3141.82|3150.6|3142.9|3149.51|3141.81|36
1645053300000|2022-02-16 23:15:00|3149.56|3141.86|3149.79|3142.09|3149.83|3142.13|3149.16|3141.46|38
1645053310000|2022-02-16 23:15:10|3149.76|3142.06|3149.59|3141.89|3149.99|3142.29|3149.54|3141.84|30
1645053320000|2022-02-16 23:15:20|3149.58|3141.88|3149.32|3141.62|3149.6|3141.9|3149.32|3141.62|28
1645053330000|2022-02-16 23:15:30|3149.34|3141.64|3149.81|3142.11|3149.81|3142.11|3149.34|3141.64|32
1645053340000|2022-02-16 23:15:40|3149.77|3142.07|3149.42|3141.72|3149.82|3142.12|3149.25|3141.55|28
1645053350000|2022-02-16 23:15:50|3149.7|3142|3149.42|3141.72|3149.7|3142|3149.32|3141.62|32
1645053360000|2022-02-16 23:16:00|3149.51|3141.81|3149.5|3141.8|3149.68|3141.98|3149.42|3141.72|26
1645053370000|2022-02-16 23:16:10|3149.48|3141.78|3149.41|3141.71|3149.67|3141.97|3149.34|3141.64|27
1645053380000|2022-02-16 23:16:20|3149.37|3141.67|3149.56|3141.86|3149.56|3141.86|3149.28|3141.58|31
1645053390000|2022-02-16 23:16:30|3149.57|3141.87|3149.55|3141.85|3149.69|3141.99|3149.43|3141.73|27
1645053400000|2022-02-16 23:16:40|3149.54|3141.84|3149.52|3141.82|3149.67|3141.97|3149.44|3141.74|27
1645053410000|2022-02-16 23:16:50|3149.49|3141.79|3149.35|3141.65|3149.55|3141.85|3149.27|3141.57|31
1645053420000|2022-02-16 23:17:00|3149.36|3141.66|3149.44|3141.74|3149.51|3141.81|3149.34|3141.64|16
1645053430000|2022-02-16 23:17:10|3149.45|3141.75|3149.45|3141.75|3149.5|3141.8|3149.37|3141.67|7
1645053440000|2022-02-16 23:17:20|3149.59|3141.89|3149.34|3141.64|3149.59|3141.89|3149.34|3141.64|11
1645053450000|2022-02-16 23:17:30|3149.4|3141.7|3150.07|3142.37|3150.24|3142.54|3149.4|3141.7|20
1645053460000|2022-02-16 23:17:40|3149.97|3142.27|3150.99|3143.29|3150.99|3143.29|3149.73|3142.03|26
1645053470000|2022-02-16 23:17:50|3150.25|3142.55|3150.81|3143.11|3151.51|3143.81|3150.07|3142.37|21
1645053480000|2022-02-16 23:18:00|3151.42|3143.72|3150.59|3142.89|3151.42|3143.72|3150.4|3142.7|9
1645053490000|2022-02-16 23:18:10|3151.11|3143.41|3152.67|3144.97|3152.71|3145.01|3151.11|3143.41|33
1645053500000|2022-02-16 23:18:20|3152.55|3144.85|3152.87|3145.17|3152.88|3145.18|3152.53|3144.83|16
1645053510000|2022-02-16 23:18:30|3152.86|3145.16|3152.8|3145.1|3152.86|3145.16|3152.51|3144.81|14
1645053520000|2022-02-16 23:18:40|3152.75|3145.05|3152.58|3144.88|3152.84|3145.14|3152.58|3144.88|11
1645053530000|2022-02-16 23:18:50|3152.65|3144.95|3152.78|3145.08|3153.03|3145.33|3152.57|3144.87|21
1645053540000|2022-02-16 23:19:00|3152.68|3144.98|3154.39|3146.69|3154.62|3146.92|3152.51|3144.81|30
1645053550000|2022-02-16 23:19:10|3154.42|3146.72|3154.83|3147.13|3155.16|3147.46|3154.42|3146.72|17
1645053560000|2022-02-16 23:19:20|3154.87|3147.17|3154.76|3147.06|3154.93|3147.23|3154.63|3146.93|15
1645053570000|2022-02-16 23:19:30|3154.75|3147.05|3153.39|3145.69|3154.75|3147.05|3152.91|3145.21|19
1645053580000|2022-02-16 23:19:40|3153.32|3145.62|3151.4|3143.7|3153.43|3145.73|3151.39|3143.69|31
1645053590000|2022-02-16 23:19:50|3151.36|3143.66|3151.61|3143.91|3151.81|3144.11|3151.27|3143.57|32
1645053600000|2022-02-16 23:20:00|3151.8|3144.1|3151.98|3144.28|3152.02|3144.32|3151.8|3144.1|18
1645053610000|2022-02-16 23:20:10|3151.74|3144.04|3150.82|3143.12|3151.98|3144.28|3150.82|3143.12|27
1645053620000|2022-02-16 23:20:20|3150.81|3143.11|3150.94|3143.24|3150.94|3143.24|3150.38|3142.68|21
1645053630000|2022-02-16 23:20:30|3150.93|3143.23|3152.32|3144.62|3152.32|3144.62|3150.93|3143.23|25
1645053640000|2022-02-16 23:20:40|3152.3|3144.6|3152.32|3144.62|3152.39|3144.69|3152.2|3144.5|26
1645053650000|2022-02-16 23:20:50|3152.33|3144.63|3152.88|3145.18|3152.93|3145.23|3152.22|3144.52|22
1645053660000|2022-02-16 23:21:00|3152.81|3145.11|3152.24|3144.54|3152.96|3145.26|3152.22|3144.52|34
1645053670000|2022-02-16 23:21:10|3152.38|3144.68|3152.04|3144.34|3152.39|3144.69|3152.04|3144.34|26
1645053680000|2022-02-16 23:21:20|3152.05|3144.35|3152.77|3145.07|3152.77|3145.07|3151.94|3144.24|15
1645053690000|2022-02-16 23:21:30|3152.76|3145.06|3153.33|3145.63|3153.36|3145.66|3152.76|3145.06|19
1645053700000|2022-02-16 23:21:40|3153.3|3145.6|3153.37|3145.67|3153.37|3145.67|3153.29|3145.59|13
1645053710000|2022-02-16 23:21:50|3153.36|3145.66|3153.37|3145.67|3153.69|3145.99|3152.87|3145.17|32
1645053720000|2022-02-16 23:22:00|3153.49|3145.79|3153.49|3145.79|3153.88|3146.18|3153.41|3145.71|21
1645053730000|2022-02-16 23:22:10|3153.87|3146.17|3153.44|3145.74|3153.87|3146.17|3153.32|3145.62|9
1645053740000|2022-02-16 23:22:20|3153.84|3146.14|3153.52|3145.82|3153.88|3146.18|3153.28|3145.58|11
1645053750000|2022-02-16 23:22:30|3153.59|3145.89|3153.9|3146.2|3154.12|3146.42|3153.58|3145.88|25
1645053760000|2022-02-16 23:22:40|3153.91|3146.21|3153.91|3146.21|3153.91|3146.21|3153.56|3145.86|20
1645053770000|2022-02-16 23:22:50|3153.92|3146.22|3153.61|3145.91|3153.93|3146.23|3153.61|3145.91|14
1645053780000|2022-02-16 23:23:00|3153.92|3146.22|3153.74|3146.04|3153.92|3146.22|3153.54|3145.84|27
1645053790000|2022-02-16 23:23:10|3153.82|3146.12|3153.84|3146.14|3153.86|3146.16|3153.74|3146.04|25
1645053800000|2022-02-16 23:23:20|3153.78|3146.08|3154.06|3146.36|3154.42|3146.72|3153.78|3146.08|28
1645053810000|2022-02-16 23:23:30|3153.87|3146.17|3153.95|3146.25|3153.99|3146.29|3153.83|3146.13|25
1645053820000|2022-02-16 23:23:40|3153.89|3146.19|3153.64|3145.94|3153.98|3146.28|3153.64|3145.94|25
1645053830000|2022-02-16 23:23:50|3153.67|3145.97|3152.91|3145.21|3153.67|3145.97|3152.88|3145.18|21
1645053840000|2022-02-16 23:24:00|3153.02|3145.32|3153.05|3145.35|3153.16|3145.46|3152.93|3145.23|14
1645053850000|2022-02-16 23:24:10|3153|3145.3|3153.51|3145.81|3153.51|3145.81|3152.9|3145.2|17
1645053860000|2022-02-16 23:24:20|3153.47|3145.77|3153.94|3146.24|3154.22|3146.52|3153.47|3145.77|27
1645053870000|2022-02-16 23:24:30|3154.09|3146.39|3154.26|3146.56|3154.32|3146.62|3153.65|3145.95|21
1645053880000|2022-02-16 23:24:40|3154.29|3146.59|3153.63|3145.93|3154.31|3146.61|3153.55|3145.85|17
1645053890000|2022-02-16 23:24:50|3153.4|3145.7|3153.92|3146.22|3153.92|3146.22|3153.4|3145.7|31
1645053900000|2022-02-16 23:25:00|3153.63|3145.93|3153.94|3146.24|3153.97|3146.27|3153.51|3145.81|23
1645053910000|2022-02-16 23:25:10|3153.69|3145.99|3154.84|3147.14|3154.84|3147.14|3153.69|3145.99|33
1645053920000|2022-02-16 23:25:20|3154.79|3147.09|3155.74|3148.04|3155.74|3148.04|3154.77|3147.07|33
1645053930000|2022-02-16 23:25:30|3155.76|3148.06|3155.85|3148.15|3156.07|3148.37|3155.06|3147.36|24
1645053940000|2022-02-16 23:25:40|3156.1|3148.4|3156.63|3148.93|3156.63|3148.93|3155.12|3147.42|23
1645053950000|2022-02-16 23:25:50|3156.54|3148.84|3156.66|3148.96|3156.66|3148.96|3156.36|3148.66|22
1645053960000|2022-02-16 23:26:00|3156.56|3148.86|3157.33|3149.63|3157.45|3149.75|3156.46|3148.76|23
1645053970000|2022-02-16 23:26:10|3157.34|3149.64|3159.11|3151.41|3159.11|3151.41|3157.34|3149.64|23
1645053980000|2022-02-16 23:26:20|3158.93|3151.23|3159.61|3151.91|3159.86|3152.16|3158.92|3151.22|23
1645053990000|2022-02-16 23:26:30|3159.16|3151.46|3159.67|3151.97|3159.67|3151.97|3158.92|3151.22|28
1645054000000|2022-02-16 23:26:40|3159.23|3151.53|3161.81|3154.11|3162.07|3154.37|3159.22|3151.52|27
1645054010000|2022-02-16 23:26:50|3161.47|3153.77|3161.03|3153.33|3161.47|3153.77|3160.85|3153.15|28
1645054020000|2022-02-16 23:27:00|3161.09|3153.39|3160.02|3152.32|3161.66|3153.96|3160.02|3152.32|36
1645054030000|2022-02-16 23:27:10|3160|3152.3|3158.15|3150.45|3160|3152.3|3157.12|3149.42|37
1645054040000|2022-02-16 23:27:20|3158.18|3150.48|3158.24|3150.54|3158.5|3150.8|3158.06|3150.36|30
1645054050000|2022-02-16 23:27:30|3158.28|3150.58|3158.58|3150.88|3158.61|3150.91|3158.11|3150.41|32
1645054060000|2022-02-16 23:27:40|3158.61|3150.91|3158.49|3150.79|3158.86|3151.16|3158.42|3150.72|27
1645054070000|2022-02-16 23:27:50|3158.53|3150.83|3158.59|3150.89|3158.6|3150.9|3158.47|3150.77|26
1645054080000|2022-02-16 23:28:00|3158.61|3150.91|3158.63|3150.93|3158.67|3150.97|3158.4|3150.7|29
1645054090000|2022-02-16 23:28:10|3158.66|3150.96|3158.57|3150.87|3158.66|3150.96|3158.53|3150.83|17
1645054100000|2022-02-16 23:28:20|3158.59|3150.89|3157.86|3150.16|3158.66|3150.96|3157.51|3149.81|28
1645054110000|2022-02-16 23:28:30|3157.85|3150.15|3157.42|3149.72|3157.86|3150.16|3157.37|3149.67|32
1645054120000|2022-02-16 23:28:40|3157.4|3149.7|3157.8|3150.1|3157.8|3150.1|3157.4|3149.7|21
1645054130000|2022-02-16 23:28:50|3157.79|3150.09|3157.45|3149.75|3157.9|3150.2|3157.36|3149.66|6
1645054140000|2022-02-16 23:29:00|3157.43|3149.73|3157.77|3150.07|3157.79|3150.09|3157.43|3149.73|17
1645054150000|2022-02-16 23:29:10|3157.75|3150.05|3157.8|3150.1|3157.92|3150.22|3157.35|3149.65|15
1645054160000|2022-02-16 23:29:20|3157.79|3150.09|3157.67|3149.97|3157.79|3150.09|3157.26|3149.56|18
1645054170000|2022-02-16 23:29:30|3157.62|3149.92|3157.23|3149.53|3157.74|3150.04|3157.16|3149.46|22
1645054180000|2022-02-16 23:29:40|3157.31|3149.61|3158.48|3150.78|3158.5|3150.8|3157.13|3149.43|29
1645054190000|2022-02-16 23:29:50|3158.49|3150.79|3158.27|3150.57|3158.51|3150.81|3158.27|3150.57|12
1645054200000|2022-02-16 23:30:00|3158.28|3150.58|3158.64|3150.94|3158.64|3150.94|3158.28|3150.58|28
1645054210000|2022-02-16 23:30:10|3158.7|3151|3158.3|3150.6|3158.71|3151.01|3158.06|3150.36|26
1645054220000|2022-02-16 23:30:20|3158.27|3150.57|3158.14|3150.44|3158.39|3150.69|3158|3150.3|25
1645054230000|2022-02-16 23:30:30|3158.15|3150.45|3157.62|3149.92|3158.15|3150.45|3157.42|3149.72|23
1645054240000|2022-02-16 23:30:40|3157.34|3149.64|3157.4|3149.7|3157.94|3150.24|3157.17|3149.47|26
1645054250000|2022-02-16 23:30:50|3157.34|3149.64|3157.38|3149.68|3157.38|3149.68|3157.09|3149.39|26
1645054260000|2022-02-16 23:31:00|3157.27|3149.57|3154.83|3147.13|3157.32|3149.62|3154.8|3147.1|26
1645054270000|2022-02-16 23:31:10|3154.85|3147.15|3157.02|3149.32|3157.05|3149.35|3154.48|3146.78|40
1645054280000|2022-02-16 23:31:20|3156.99|3149.29|3155.85|3148.15|3157.01|3149.31|3155.85|3148.15|35
1645054290000|2022-02-16 23:31:30|3155.95|3148.25|3156.92|3149.22|3156.93|3149.23|3155.93|3148.23|30
1645054300000|2022-02-16 23:31:40|3156.86|3149.16|3155.24|3147.54|3157|3149.3|3155.24|3147.54|30
1645054310000|2022-02-16 23:31:50|3155.19|3147.49|3154.39|3146.69|3155.19|3147.49|3153.81|3146.11|34
1645054320000|2022-02-16 23:32:00|3154.42|3146.72|3155.33|3147.63|3155.33|3147.63|3154.42|3146.72|35
1645054330000|2022-02-16 23:32:10|3155.3|3147.6|3154.74|3147.04|3155.32|3147.62|3154.54|3146.84|29
1645054340000|2022-02-16 23:32:20|3154.73|3147.03|3154.5|3146.8|3154.73|3147.03|3154.01|3146.31|30
1645054350000|2022-02-16 23:32:30|3154.47|3146.77|3155.53|3147.83|3155.53|3147.83|3154.36|3146.66|23
1645054360000|2022-02-16 23:32:40|3155.49|3147.79|3155.07|3147.37|3155.49|3147.79|3154.36|3146.66|35
1645054370000|2022-02-16 23:32:50|3155.06|3147.36|3154.53|3146.83|3155.23|3147.53|3154.52|3146.82|29
1645054380000|2022-02-16 23:33:00|3154.65|3146.95|3155.37|3147.67|3155.78|3148.08|3154.47|3146.77|38
1645054390000|2022-02-16 23:33:10|3155.21|3147.51|3155.44|3147.74|3155.45|3147.75|3155.03|3147.33|34
1645054400000|2022-02-16 23:33:20|3155.42|3147.72|3155.56|3147.86|3155.78|3148.08|3155.41|3147.71|32
1645054410000|2022-02-16 23:33:30|3155.6|3147.9|3155.65|3147.95|3155.7|3148|3155.59|3147.89|20
1645054420000|2022-02-16 23:33:40|3155.64|3147.94|3155.26|3147.56|3155.64|3147.94|3155.06|3147.36|35
1645054430000|2022-02-16 23:33:50|3155.24|3147.54|3155.26|3147.56|3155.66|3147.96|3155.22|3147.52|22
1645054440000|2022-02-16 23:34:00|3155.28|3147.58|3154.41|3146.71|3155.29|3147.59|3154.24|3146.54|33
1645054450000|2022-02-16 23:34:10|3154.42|3146.72|3154.6|3146.9|3154.95|3147.25|3154.25|3146.55|31
1645054460000|2022-02-16 23:34:20|3154.56|3146.86|3154.21|3146.51|3154.56|3146.86|3154.21|3146.51|30
1645054470000|2022-02-16 23:34:30|3154.11|3146.41|3153.95|3146.25|3154.11|3146.41|3153.95|3146.25|21
1645054480000|2022-02-16 23:34:40|3153.92|3146.22|3153.92|3146.22|3153.95|3146.25|3153.91|3146.21|9
1645054490000|2022-02-16 23:34:50|3153.91|3146.21|3153.75|3146.05|3153.91|3146.21|3153.64|3145.94|13
1645054500000|2022-02-16 23:35:00|3153.63|3145.93|3153.94|3146.24|3153.97|3146.27|3153.08|3145.38|28
1645054510000|2022-02-16 23:35:10|3153.97|3146.27|3153.84|3146.14|3153.99|3146.29|3153.65|3145.95|32
1645054520000|2022-02-16 23:35:20|3153.88|3146.18|3153.97|3146.27|3154.03|3146.33|3153.85|3146.15|21
1645054530000|2022-02-16 23:35:30|3153.92|3146.22|3154.13|3146.43|3154.13|3146.43|3153.92|3146.22|10
1645054540000|2022-02-16 23:35:40|3154.12|3146.42|3153.98|3146.28|3154.31|3146.61|3153.9|3146.2|21
1645054550000|2022-02-16 23:35:50|3154.1|3146.4|3154.7|3147|3154.7|3147|3153.98|3146.28|23
1645054560000|2022-02-16 23:36:00|3154.57|3146.87|3155.86|3148.16|3155.86|3148.16|3154.27|3146.57|19
1645054570000|2022-02-16 23:36:10|3155.91|3148.21|3155.68|3147.98|3156.29|3148.59|3155.33|3147.63|32
1645054580000|2022-02-16 23:36:20|3155.72|3148.02|3155.53|3147.83|3155.72|3148.02|3155.31|3147.61|25
1645054590000|2022-02-16 23:36:30|3155.54|3147.84|3155.66|3147.96|3155.69|3147.99|3155.53|3147.83|24
1645054600000|2022-02-16 23:36:40|3155.62|3147.92|3155.63|3147.93|3155.69|3147.99|3155.62|3147.92|20
1645054610000|2022-02-16 23:36:50|3155.65|3147.95|3155.65|3147.95|3155.66|3147.96|3155.6|3147.9|8
1645054620000|2022-02-16 23:37:00|3155.34|3147.64|3155.88|3148.18|3156.44|3148.74|3154.98|3147.28|29
1645054630000|2022-02-16 23:37:10|3155.66|3147.96|3155.14|3147.44|3155.76|3148.06|3155.1|3147.4|34
1645054640000|2022-02-16 23:37:20|3155.17|3147.47|3154.02|3146.32|3155.6|3147.9|3153.78|3146.08|35
1645054650000|2022-02-16 23:37:30|3154.06|3146.36|3151.9|3144.2|3154.06|3146.36|3151.88|3144.18|37
1645054660000|2022-02-16 23:37:40|3151.92|3144.22|3152.06|3144.36|3152.22|3144.52|3151.81|3144.11|34
1645054670000|2022-02-16 23:37:50|3152|3144.3|3151.89|3144.19|3152.35|3144.65|3151.58|3143.88|27
1645054680000|2022-02-16 23:38:00|3151.73|3144.03|3151.97|3144.27|3152.43|3144.73|3151.15|3143.45|34
1645054690000|2022-02-16 23:38:10|3151.85|3144.15|3151.91|3144.21|3151.98|3144.28|3151.73|3144.03|24
1645054700000|2022-02-16 23:38:20|3151.95|3144.25|3152.24|3144.54|3152.24|3144.54|3151.84|3144.14|29
1645054710000|2022-02-16 23:38:30|3152.31|3144.61|3152.69|3144.99|3153.63|3145.93|3152.3|3144.6|36
1645054720000|2022-02-16 23:38:40|3152.74|3145.04|3153.03|3145.33|3153.1|3145.4|3152.08|3144.38|31
1645054730000|2022-02-16 23:38:50|3153.04|3145.34|3153.98|3146.28|3153.98|3146.28|3153.04|3145.34|30
1645054740000|2022-02-16 23:39:00|3154.15|3146.45|3153.46|3145.76|3154.24|3146.54|3153|3145.3|31
1645054750000|2022-02-16 23:39:10|3153.43|3145.73|3152.88|3145.18|3153.47|3145.77|3152.46|3144.76|33
1645054760000|2022-02-16 23:39:20|3152.98|3145.28|3153.06|3145.36|3153.06|3145.36|3152.68|3144.98|19
1645054770000|2022-02-16 23:39:30|3153.11|3145.41|3153.17|3145.47|3153.21|3145.51|3152.75|3145.05|20
1645054780000|2022-02-16 23:39:40|3153.18|3145.48|3153.17|3145.47|3153.4|3145.7|3153.08|3145.38|18
1645054790000|2022-02-16 23:39:50|3153.16|3145.46|3153.24|3145.54|3153.34|3145.64|3153.15|3145.45|27
1645054800000|2022-02-16 23:40:00|3153.27|3145.57|3153.07|3145.37|3153.27|3145.57|3153.06|3145.36|16
1645054810000|2022-02-16 23:40:10|3153.13|3145.43|3153.33|3145.63|3153.33|3145.63|3153.07|3145.37|16
1645054820000|2022-02-16 23:40:20|3153.34|3145.64|3153.14|3145.44|3153.42|3145.72|3153.12|3145.42|19
1645054830000|2022-02-16 23:40:30|3153.15|3145.45|3153.24|3145.54|3153.31|3145.61|3153.01|3145.31|18
1645054840000|2022-02-16 23:40:40|3153.23|3145.53|3153.06|3145.36|3153.26|3145.56|3152.93|3145.23|23
1645054850000|2022-02-16 23:40:50|3153.01|3145.31|3153|3145.3|3153.03|3145.33|3153|3145.3|4
1645054860000|2022-02-16 23:41:00|3152.89|3145.19|3151.8|3144.1|3152.91|3145.21|3151.21|3143.51|32
1645054870000|2022-02-16 23:41:10|3151.79|3144.09|3150.89|3143.19|3151.79|3144.09|3150.64|3142.94|28
1645054880000|2022-02-16 23:41:20|3150.64|3142.94|3150.67|3142.97|3151.26|3143.56|3150.53|3142.83|32
1645054890000|2022-02-16 23:41:30|3150.68|3142.98|3149.24|3141.54|3150.7|3143|3149.15|3141.45|28
1645054900000|2022-02-16 23:41:40|3149.08|3141.38|3148.02|3140.32|3149.08|3141.38|3147.53|3139.83|30
1645054910000|2022-02-16 23:41:50|3148.1|3140.4|3147.99|3140.29|3148.1|3140.4|3147.95|3140.25|16
1645054920000|2022-02-16 23:42:00|3147.41|3139.71|3147.25|3139.55|3147.75|3140.05|3147.25|3139.55|20
1645054930000|2022-02-16 23:42:10|3147.34|3139.64|3149.62|3141.92|3149.62|3141.92|3147.34|3139.64|15
1645054940000|2022-02-16 23:42:20|3149.81|3142.11|3149.85|3142.15|3150.29|3142.59|3149.5|3141.8|33
1645054950000|2022-02-16 23:42:30|3149.92|3142.22|3149.86|3142.16|3150.42|3142.72|3149.83|3142.13|26
1645054960000|2022-02-16 23:42:40|3149.89|3142.19|3149.38|3141.68|3150.16|3142.46|3149.19|3141.49|19
1645054970000|2022-02-16 23:42:50|3149.44|3141.74|3150.86|3143.16|3151.32|3143.62|3149.44|3141.74|34
1645054980000|2022-02-16 23:43:00|3150.63|3142.93|3149.87|3142.17|3150.63|3142.93|3149.41|3141.71|32
1645054990000|2022-02-16 23:43:10|3149.85|3142.15|3148.13|3140.43|3149.85|3142.15|3147.85|3140.15|39
1645055000000|2022-02-16 23:43:20|3148.12|3140.42|3148.18|3140.48|3148.46|3140.76|3148.08|3140.38|29
1645055010000|2022-02-16 23:43:30|3148.19|3140.49|3147.35|3139.65|3148.19|3140.49|3146.8|3139.1|35
1645055020000|2022-02-16 23:43:40|3147.38|3139.68|3147.83|3140.13|3148.07|3140.37|3147.08|3139.38|27
1645055030000|2022-02-16 23:43:50|3147.82|3140.12|3147.94|3140.24|3147.95|3140.25|3147.57|3139.87|24
1645055040000|2022-02-16 23:44:00|3147.9|3140.2|3146.88|3139.18|3147.9|3140.2|3146.78|3139.08|36
1645055050000|2022-02-16 23:44:10|3146.9|3139.2|3146.71|3139.01|3147.2|3139.5|3146.56|3138.86|26
1645055060000|2022-02-16 23:44:20|3146.69|3138.99|3147.34|3139.64|3147.45|3139.75|3146.59|3138.89|29
1645055070000|2022-02-16 23:44:30|3147.32|3139.62|3146.82|3139.12|3147.32|3139.62|3146.74|3139.04|24
1645055080000|2022-02-16 23:44:40|3146.81|3139.11|3147.27|3139.57|3147.27|3139.57|3146.43|3138.73|28
1645055090000|2022-02-16 23:44:50|3146.83|3139.13|3146.16|3138.46|3147|3139.3|3146.16|3138.46|27
1645055100000|2022-02-16 23:45:00|3146.18|3138.48|3147.31|3139.61|3147.31|3139.61|3145.87|3138.17|33
1645055110000|2022-02-16 23:45:10|3147.34|3139.64|3147.06|3139.36|3147.39|3139.69|3147.01|3139.31|33
1645055120000|2022-02-16 23:45:20|3147.14|3139.44|3146.44|3138.74|3147.14|3139.44|3146.25|3138.55|32
1645055130000|2022-02-16 23:45:30|3146.49|3138.79|3146.58|3138.88|3146.61|3138.91|3146.31|3138.61|26
1645055140000|2022-02-16 23:45:40|3146.54|3138.84|3146.57|3138.87|3146.67|3138.97|3146.52|3138.82|16
1645055150000|2022-02-16 23:45:50|3146.58|3138.88|3147.18|3139.48|3147.21|3139.51|3146.52|3138.82|15
1645055160000|2022-02-16 23:46:00|3147.19|3139.49|3146.72|3139.02|3147.19|3139.49|3146.44|3138.74|30
1645055170000|2022-02-16 23:46:10|3146.71|3139.01|3146.97|3139.27|3147.16|3139.46|3146.66|3138.96|29
1645055180000|2022-02-16 23:46:20|3146.98|3139.28|3147.1|3139.4|3147.19|3139.49|3146.94|3139.24|26
1645055190000|2022-02-16 23:46:30|3147.12|3139.42|3146.15|3138.45|3147.12|3139.42|3146.11|3138.41|21
1645055200000|2022-02-16 23:46:40|3146.12|3138.42|3145.78|3138.08|3146.17|3138.47|3145.2|3137.5|29
1645055210000|2022-02-16 23:46:50|3145.76|3138.06|3144.6|3136.9|3145.8|3138.1|3143.86|3136.16|30
1645055220000|2022-02-16 23:47:00|3144.7|3137|3145.35|3137.65|3145.58|3137.88|3144.68|3136.98|37
1645055230000|2022-02-16 23:47:10|3145.2|3137.5|3144.63|3136.93|3145.34|3137.64|3144.59|3136.89|29
1645055240000|2022-02-16 23:47:20|3144.62|3136.92|3143.97|3136.27|3144.85|3137.15|3143.96|3136.26|22
1645055250000|2022-02-16 23:47:30|3143.96|3136.26|3143.01|3135.31|3143.96|3136.26|3143.01|3135.31|28
1645055260000|2022-02-16 23:47:40|3143.16|3135.46|3142.69|3134.99|3143.16|3135.46|3142.69|3134.99|30
1645055270000|2022-02-16 23:47:50|3142.75|3135.05|3140.98|3133.28|3142.82|3135.12|3140.98|3133.28|30
1645055280000|2022-02-16 23:48:00|3141.03|3133.33|3141.03|3133.33|3141.28|3133.58|3140.83|3133.13|34
1645055290000|2022-02-16 23:48:10|3141.02|3133.32|3143.03|3135.33|3143.27|3135.57|3140.99|3133.29|37
1645055300000|2022-02-16 23:48:20|3143.04|3135.34|3141.09|3133.39|3143.09|3135.39|3140.92|3133.22|33
1645055310000|2022-02-16 23:48:30|3141.02|3133.32|3141.1|3133.4|3141.73|3134.03|3140.71|3133.01|31
1645055320000|2022-02-16 23:48:40|3141.11|3133.41|3141.39|3133.69|3141.8|3134.1|3141.11|3133.41|35
1645055330000|2022-02-16 23:48:50|3141.4|3133.7|3141.81|3134.11|3141.82|3134.12|3141.34|3133.64|33
1645055340000|2022-02-16 23:49:00|3141.79|3134.09|3141.88|3134.18|3141.89|3134.19|3141.41|3133.71|20
1645055350000|2022-02-16 23:49:10|3141.87|3134.17|3141.89|3134.19|3141.9|3134.2|3141.67|3133.97|21
1645055360000|2022-02-16 23:49:20|3141.82|3134.12|3141.35|3133.65|3141.82|3134.12|3141.23|3133.53|29
1645055370000|2022-02-16 23:49:30|3141.36|3133.66|3141.13|3133.43|3141.54|3133.84|3140.86|3133.16|25
1645055380000|2022-02-16 23:49:40|3141.16|3133.46|3141.39|3133.69|3141.39|3133.69|3140.88|3133.18|28
1645055390000|2022-02-16 23:49:50|3141.32|3133.62|3141.86|3134.16|3141.86|3134.16|3141.32|3133.62|22
1645055400000|2022-02-16 23:50:00|3141.88|3134.18|3141.59|3133.89|3142.24|3134.54|3141.55|3133.85|33
1645055410000|2022-02-16 23:50:10|3141.63|3133.93|3142.25|3134.55|3142.31|3134.61|3141.59|3133.89|33
1645055420000|2022-02-16 23:50:20|3142.27|3134.57|3141.85|3134.15|3142.38|3134.68|3141.85|3134.15|30
1645055430000|2022-02-16 23:50:30|3141.97|3134.27|3141.52|3133.82|3141.97|3134.27|3141.2|3133.5|28
1645055440000|2022-02-16 23:50:40|3141.57|3133.87|3141.5|3133.8|3141.63|3133.93|3141.43|3133.73|14
1645055450000|2022-02-16 23:50:50|3141.57|3133.87|3141.85|3134.15|3142.12|3134.42|3141.57|3133.87|29
1645055460000|2022-02-16 23:51:00|3142.13|3134.43|3141.35|3133.65|3142.3|3134.6|3141.28|3133.58|24
1645055470000|2022-02-16 23:51:10|3141.32|3133.62|3141.29|3133.59|3141.46|3133.76|3141.25|3133.55|28
1645055480000|2022-02-16 23:51:20|3141.28|3133.58|3140.93|3133.23|3141.36|3133.66|3140.87|3133.17|27
1645055490000|2022-02-16 23:51:30|3140.94|3133.24|3140.59|3132.89|3141.02|3133.32|3140.23|3132.53|28
1645055500000|2022-02-16 23:51:40|3140.04|3132.34|3139.3|3131.6|3140.1|3132.4|3139.14|3131.44|23
1645055510000|2022-02-16 23:51:50|3139.66|3131.96|3137.2|3129.5|3139.66|3131.96|3136.84|3129.14|32
1645055520000|2022-02-16 23:52:00|3137.41|3129.71|3137.15|3129.45|3137.46|3129.76|3137.08|3129.38|25
1645055530000|2022-02-16 23:52:10|3137.13|3129.43|3136.73|3129.03|3137.13|3129.43|3136.23|3128.53|35
1645055540000|2022-02-16 23:52:20|3136.85|3129.15|3137.02|3129.32|3137.03|3129.33|3136.78|3129.08|30
1645055550000|2022-02-16 23:52:30|3137.08|3129.38|3136.27|3128.57|3137.08|3129.38|3136.27|3128.57|23
1645055560000|2022-02-16 23:52:40|3136.1|3128.4|3135.71|3128.01|3136.1|3128.4|3135.71|3128.01|27
1645055570000|2022-02-16 23:52:50|3135.76|3128.06|3133.83|3126.13|3135.76|3128.06|3133.32|3125.62|28
1645055580000|2022-02-16 23:53:00|3133.85|3126.15|3135.47|3127.77|3135.59|3127.89|3133.85|3126.15|37
1645055590000|2022-02-16 23:53:10|3135.46|3127.76|3134.36|3126.66|3135.65|3127.95|3134.21|3126.51|35
1645055600000|2022-02-16 23:53:20|3134.41|3126.71|3134.29|3126.59|3134.51|3126.81|3133.68|3125.98|35
1645055610000|2022-02-16 23:53:30|3134.12|3126.42|3130.96|3123.26|3134.12|3126.42|3130.96|3123.26|38
1645055620000|2022-02-16 23:53:40|3130.51|3122.81|3128.32|3120.62|3130.51|3122.81|3127.6|3119.9|34
1645055630000|2022-02-16 23:53:50|3128.37|3120.67|3130.69|3122.99|3130.8|3123.1|3128.37|3120.67|36
1645055640000|2022-02-16 23:54:00|3130.35|3122.65|3133.16|3125.46|3133.73|3126.03|3130.34|3122.64|38
1645055650000|2022-02-16 23:54:10|3133.07|3125.37|3131.92|3124.22|3133.07|3125.37|3131.76|3124.06|36
1645055660000|2022-02-16 23:54:20|3131.91|3124.21|3133.37|3125.67|3133.8|3126.1|3131.91|3124.21|38
1645055670000|2022-02-16 23:54:30|3133.28|3125.58|3133.82|3126.12|3133.82|3126.12|3133.16|3125.46|31
1645055680000|2022-02-16 23:54:40|3133.5|3125.8|3133|3125.3|3133.88|3126.18|3133|3125.3|32
1645055690000|2022-02-16 23:54:50|3132.99|3125.29|3132.38|3124.68|3132.99|3125.29|3132.07|3124.37|34
1645055700000|2022-02-16 23:55:00|3132.4|3124.7|3131.78|3124.08|3133.43|3125.73|3131.49|3123.79|36
1645055710000|2022-02-16 23:55:10|3131.77|3124.07|3131.78|3124.08|3131.96|3124.26|3131.5|3123.8|35
1645055720000|2022-02-16 23:55:20|3131.76|3124.06|3131.06|3123.36|3131.76|3124.06|3130.75|3123.05|27
1645055730000|2022-02-16 23:55:30|3131.07|3123.37|3128.72|3121.02|3131.07|3123.37|3128.19|3120.49|34
1645055740000|2022-02-16 23:55:40|3128.99|3121.29|3127.72|3120.02|3128.99|3121.29|3127.4|3119.7|30
1645055750000|2022-02-16 23:55:50|3127.81|3120.11|3126.56|3118.86|3127.82|3120.12|3126.56|3118.86|37
1645055760000|2022-02-16 23:56:00|3126.55|3118.85|3126.55|3118.85|3126.8|3119.1|3124.05|3116.35|37
1645055770000|2022-02-16 23:56:10|3126.56|3118.86|3126.88|3119.18|3127.05|3119.35|3126.46|3118.76|30
1645055780000|2022-02-16 23:56:20|3126.91|3119.21|3128.53|3120.83|3128.68|3120.98|3126.07|3118.37|37
1645055790000|2022-02-16 23:56:30|3128.55|3120.85|3128.52|3120.82|3128.84|3121.14|3128.11|3120.41|35
1645055800000|2022-02-16 23:56:40|3128.46|3120.76|3128.23|3120.53|3128.59|3120.89|3128.23|3120.53|26
1645055810000|2022-02-16 23:56:50|3128.15|3120.45|3128.17|3120.47|3128.78|3121.08|3128.1|3120.4|27
1645055820000|2022-02-16 23:57:00|3128.18|3120.48|3128.93|3121.23|3129.27|3121.57|3128.18|3120.48|19
1645055830000|2022-02-16 23:57:10|3129.45|3121.75|3130|3122.3|3131.6|3123.9|3128.93|3121.23|29
1645055840000|2022-02-16 23:57:20|3131.08|3123.38|3131.12|3123.42|3131.38|3123.68|3129.88|3122.18|32
1645055850000|2022-02-16 23:57:30|3131.13|3123.43|3128.72|3121.02|3131.38|3123.68|3128.72|3121.02|34
1645055860000|2022-02-16 23:57:40|3128.73|3121.03|3130.02|3122.32|3130.02|3122.32|3128.73|3121.03|33
1645055870000|2022-02-16 23:57:50|3129.9|3122.2|3130.03|3122.33|3130.13|3122.43|3129.78|3122.08|27
1645055880000|2022-02-16 23:58:00|3129.83|3122.13|3131.93|3124.23|3131.93|3124.23|3129.72|3122.02|30
1645055890000|2022-02-16 23:58:10|3131.53|3123.83|3131.9|3124.2|3132.44|3124.74|3131.43|3123.73|32
1645055900000|2022-02-16 23:58:20|3131.93|3124.23|3131.3|3123.6|3131.99|3124.29|3130.91|3123.21|35
1645055910000|2022-02-16 23:58:30|3131.67|3123.97|3131.79|3124.09|3131.83|3124.13|3131.26|3123.56|25
1645055920000|2022-02-16 23:58:40|3131.77|3124.07|3130.47|3122.77|3131.79|3124.09|3130.42|3122.72|34
1645055930000|2022-02-16 23:58:50|3130.34|3122.64|3126.99|3119.29|3130.53|3122.83|3126.62|3118.92|38
1645055940000|2022-02-16 23:59:00|3127.01|3119.31|3124.37|3116.67|3127.01|3119.31|3124.37|3116.67|35
1645055950000|2022-02-16 23:59:10|3124.3|3116.6|3124.29|3116.59|3124.39|3116.69|3124.09|3116.39|33
1645055960000|2022-02-16 23:59:20|3124.3|3116.6|3126.24|3118.54|3126.24|3118.54|3123.98|3116.28|36
1645055970000|2022-02-16 23:59:30|3126.25|3118.55|3125.46|3117.76|3126.25|3118.55|3125.02|3117.32|36
1645055980000|2022-02-16 23:59:40|3125.49|3117.79|3127.9|3120.2|3127.9|3120.2|3125.49|3117.79|39
1645055990000|2022-02-16 23:59:50|3127.98|3120.28|3127.38|3119.68|3128.48|3120.78|3127.38|3119.68|38
1645056000000|2022-02-17 00:00:00|3127.88|3120.18|3127.89|3120.19|3128.11|3120.41|3127.68|3119.98|32
1645056010000|2022-02-17 00:00:10|3128.04|3120.34|3128.49|3120.79|3128.7|3121|3128.02|3120.32|37
1645056020000|2022-02-17 00:00:20|3128.23|3120.53|3128.82|3121.12|3129.3|3121.6|3128.02|3120.32|30
1645056030000|2022-02-17 00:00:30|3128.96|3121.26|3129.47|3121.77|3129.47|3121.77|3128.82|3121.12|30
1645056040000|2022-02-17 00:00:40|3129.3|3121.6|3130.03|3122.33|3130.07|3122.37|3128.76|3121.06|25
1645056050000|2022-02-17 00:00:50|3130.04|3122.34|3130.84|3123.14|3130.91|3123.21|3129.88|3122.18|20
1645056060000|2022-02-17 00:01:00|3130.91|3123.21|3130.95|3123.25|3131.19|3123.49|3130.67|3122.97|36
1645056070000|2022-02-17 00:01:10|3131|3123.3|3131.23|3123.53|3131.39|3123.69|3131|3123.3|33
1645056080000|2022-02-17 00:01:20|3131.24|3123.54|3131.47|3123.77|3131.47|3123.77|3130.74|3123.04|36
1645056090000|2022-02-17 00:01:30|3131.41|3123.71|3132.51|3124.81|3133.22|3125.52|3131.41|3123.71|38
1645056100000|2022-02-17 00:01:40|3132.54|3124.84|3133.46|3125.76|3133.46|3125.76|3132.08|3124.38|33
1645056110000|2022-02-17 00:01:50|3133.45|3125.75|3138.99|3131.29|3139.3|3131.6|3133.05|3125.35|37
1645056120000|2022-02-17 00:02:00|3138.84|3131.14|3137.23|3129.53|3138.84|3131.14|3136.9|3129.2|36
1645056130000|2022-02-17 00:02:10|3136.74|3129.04|3137.32|3129.62|3137.63|3129.93|3136.65|3128.95|33
1645056140000|2022-02-17 00:02:20|3137.26|3129.56|3137.15|3129.45|3137.66|3129.96|3136.88|3129.18|34
1645056150000|2022-02-17 00:02:30|3136.94|3129.24|3136.86|3129.16|3138.19|3130.49|3136.71|3129.01|37
1645056160000|2022-02-17 00:02:40|3136.64|3128.94|3135.09|3127.39|3136.85|3129.15|3134.85|3127.15|38
1645056170000|2022-02-17 00:02:50|3135.08|3127.38|3133.34|3125.64|3135.14|3127.44|3132.5|3124.8|38
1645056180000|2022-02-17 00:03:00|3133.42|3125.72|3131.74|3124.04|3133.44|3125.74|3131.64|3123.94|38
1645056190000|2022-02-17 00:03:10|3131.79|3124.09|3132.23|3124.53|3132.23|3124.53|3131.4|3123.7|37
1645056200000|2022-02-17 00:03:20|3132.14|3124.44|3131.65|3123.95|3132.16|3124.46|3131.15|3123.45|36
1645056210000|2022-02-17 00:03:30|3131.6|3123.9|3131.97|3124.27|3132.29|3124.59|3131.28|3123.58|37
1645056220000|2022-02-17 00:03:40|3131.95|3124.25|3131.74|3124.04|3131.98|3124.28|3131.3|3123.6|36
1645056230000|2022-02-17 00:03:50|3131.84|3124.14|3131.81|3124.11|3132|3124.3|3131.58|3123.88|32
1645056240000|2022-02-17 00:04:00|3131.77|3124.07|3132.39|3124.69|3133.08|3125.38|3131.77|3124.07|37
1645056250000|2022-02-17 00:04:10|3132.22|3124.52|3130.78|3123.08|3132.22|3124.52|3130.58|3122.88|37
1645056260000|2022-02-17 00:04:20|3130.77|3123.07|3128.93|3121.23|3130.8|3123.1|3128.93|3121.23|33
1645056270000|2022-02-17 00:04:30|3129.03|3121.33|3128.58|3120.88|3129.18|3121.48|3127.88|3120.18|30
1645056280000|2022-02-17 00:04:40|3128.47|3120.77|3128.36|3120.66|3128.72|3121.02|3128.12|3120.42|31
1645056290000|2022-02-17 00:04:50|3128.35|3120.65|3128.16|3120.46|3128.38|3120.68|3127.48|3119.78|35
1645056300000|2022-02-17 00:05:00|3128.2|3120.5|3127.42|3119.72|3128.2|3120.5|3127.31|3119.61|35
1645056310000|2022-02-17 00:05:10|3127.57|3119.87|3127.74|3120.04|3128.13|3120.43|3127.4|3119.7|36
1645056320000|2022-02-17 00:05:20|3127.76|3120.06|3127.76|3120.06|3128.4|3120.7|3127.74|3120.04|33
1645056330000|2022-02-17 00:05:30|3127.77|3120.07|3129.96|3122.26|3130.27|3122.57|3127.77|3120.07|35
1645056340000|2022-02-17 00:05:40|3130.04|3122.34|3132.45|3124.75|3132.7|3125|3129.99|3122.29|40
1645056350000|2022-02-17 00:05:50|3132.27|3124.57|3132.77|3125.07|3132.77|3125.07|3132.07|3124.37|39
1645056360000|2022-02-17 00:06:00|3132.7|3125|3132.07|3124.37|3132.93|3125.23|3131.56|3123.86|35
1645056370000|2022-02-17 00:06:10|3132.23|3124.53|3131.9|3124.2|3132.64|3124.94|3130.82|3123.12|40
1645056380000|2022-02-17 00:06:20|3132.08|3124.38|3131.87|3124.17|3132.12|3124.42|3131.61|3123.91|38
1645056390000|2022-02-17 00:06:30|3131.84|3124.14|3133.85|3126.15|3133.96|3126.26|3131.64|3123.94|36
1645056400000|2022-02-17 00:06:40|3133.74|3126.04|3135.74|3128.04|3135.74|3128.04|3133.7|3126|25
1645056410000|2022-02-17 00:06:50|3135.53|3127.83|3135.26|3127.56|3136.14|3128.44|3134.87|3127.17|36
1645056420000|2022-02-17 00:07:00|3135.37|3127.67|3134.71|3127.01|3135.59|3127.89|3134.71|3127.01|38
1645056430000|2022-02-17 00:07:10|3134.87|3127.17|3132.99|3125.29|3134.96|3127.26|3132.5|3124.8|38
1645056440000|2022-02-17 00:07:20|3132.9|3125.2|3133.19|3125.49|3133.57|3125.87|3132.68|3124.98|34
1645056450000|2022-02-17 00:07:30|3133.18|3125.48|3133.25|3125.55|3133.35|3125.65|3132.69|3124.99|37
1645056460000|2022-02-17 00:07:40|3133.27|3125.57|3133.81|3126.11|3133.89|3126.19|3133.08|3125.38|35
1645056470000|2022-02-17 00:07:50|3133.63|3125.93|3134.05|3126.35|3134.05|3126.35|3133.56|3125.86|33
1645056480000|2022-02-17 00:08:00|3133.82|3126.12|3133.8|3126.1|3133.97|3126.27|3133.39|3125.69|33
1645056490000|2022-02-17 00:08:10|3133.81|3126.11|3133.83|3126.13|3133.88|3126.18|3133.56|3125.86|34
1645056500000|2022-02-17 00:08:20|3133.81|3126.11|3133.08|3125.38|3134.12|3126.42|3132.98|3125.28|33
1645056510000|2022-02-17 00:08:30|3133.12|3125.42|3132.13|3124.43|3133.13|3125.43|3132.08|3124.38|35
1645056520000|2022-02-17 00:08:40|3132.35|3124.65|3132.24|3124.54|3133.06|3125.36|3131.83|3124.13|36
1645056530000|2022-02-17 00:08:50|3132.02|3124.32|3132.24|3124.54|3132.52|3124.82|3131.94|3124.24|35
1645056540000|2022-02-17 00:09:00|3132.21|3124.51|3132.32|3124.62|3132.62|3124.92|3132.1|3124.4|30
1645056550000|2022-02-17 00:09:10|3132.26|3124.56|3131.25|3123.55|3132.32|3124.62|3131.25|3123.55|24
1645056560000|2022-02-17 00:09:20|3131.24|3123.54|3132.07|3124.37|3132.07|3124.37|3131.24|3123.54|32
1645056570000|2022-02-17 00:09:30|3132.08|3124.38|3132.64|3124.94|3132.66|3124.96|3131.55|3123.85|32
1645056580000|2022-02-17 00:09:40|3132.57|3124.87|3132.75|3125.05|3132.77|3125.07|3132.57|3124.87|9
1645056590000|2022-02-17 00:09:50|3132.88|3125.18|3133.37|3125.67|3133.86|3126.16|3132.88|3125.18|29
1645056600000|2022-02-17 00:10:00|3133.38|3125.68|3133.25|3125.55|3133.9|3126.2|3132.68|3124.98|37
1645056610000|2022-02-17 00:10:10|3133.23|3125.53|3133.95|3126.25|3133.95|3126.25|3133.21|3125.51|38
1645056620000|2022-02-17 00:10:20|3133.9|3126.2|3133.99|3126.29|3134.19|3126.49|3133.69|3125.99|26
1645056630000|2022-02-17 00:10:30|3133.97|3126.27|3134.62|3126.92|3134.62|3126.92|3133.65|3125.95|23
1645056640000|2022-02-17 00:10:40|3134.72|3127.02|3135.09|3127.39|3135.85|3128.15|3134.56|3126.86|35
1645056650000|2022-02-17 00:10:50|3135.15|3127.45|3134.73|3127.03|3135.73|3128.03|3134.61|3126.91|36
1645056660000|2022-02-17 00:11:00|3134.75|3127.05|3135.33|3127.63|3135.61|3127.91|3134.63|3126.93|30
1645056670000|2022-02-17 00:11:10|3135.34|3127.64|3135.53|3127.83|3135.53|3127.83|3134.36|3126.66|35
1645056680000|2022-02-17 00:11:20|3135.56|3127.86|3136.68|3128.98|3136.74|3129.04|3134.76|3127.06|39
1645056690000|2022-02-17 00:11:30|3136.75|3129.05|3137.44|3129.74|3137.44|3129.74|3136.22|3128.52|36
1645056700000|2022-02-17 00:11:40|3137.58|3129.88|3137.28|3129.58|3137.77|3130.07|3137.09|3129.39|30
1645056710000|2022-02-17 00:11:50|3137.7|3130|3137.82|3130.12|3138.15|3130.45|3137.27|3129.57|33
1645056720000|2022-02-17 00:12:00|3137.72|3130.02|3137.35|3129.65|3137.72|3130.02|3136.67|3128.97|36
1645056730000|2022-02-17 00:12:10|3137.34|3129.64|3136.84|3129.14|3137.34|3129.64|3136.33|3128.63|37
1645056740000|2022-02-17 00:12:20|3136.62|3128.92|3135.68|3127.98|3136.75|3129.05|3135.35|3127.65|37
1645056750000|2022-02-17 00:12:30|3135.66|3127.96|3134.29|3126.59|3135.66|3127.96|3134.19|3126.49|31
1645056760000|2022-02-17 00:12:40|3134.35|3126.65|3133.33|3125.63|3134.56|3126.86|3133.22|3125.52|27
1645056770000|2022-02-17 00:12:50|3133.32|3125.62|3131.97|3124.27|3133.33|3125.63|3131.69|3123.99|34
1645056780000|2022-02-17 00:13:00|3132.27|3124.57|3133.66|3125.96|3133.96|3126.26|3131.69|3123.99|38
1645056790000|2022-02-17 00:13:10|3133.72|3126.02|3134.15|3126.45|3134.95|3127.25|3133.6|3125.9|39
1645056800000|2022-02-17 00:13:20|3134.19|3126.49|3134.32|3126.62|3134.9|3127.2|3133.78|3126.08|37
1645056810000|2022-02-17 00:13:30|3134.49|3126.79|3134.28|3126.58|3135.06|3127.36|3134.28|3126.58|36
1645056820000|2022-02-17 00:13:40|3133.86|3126.16|3133.91|3126.21|3134.55|3126.85|3133.27|3125.57|38
1645056830000|2022-02-17 00:13:50|3133.94|3126.24|3133.56|3125.86|3133.94|3126.24|3132.93|3125.23|39
1645056840000|2022-02-17 00:14:00|3133.2|3125.5|3133.22|3125.52|3133.64|3125.94|3132.89|3125.19|37
1645056850000|2022-02-17 00:14:10|3133.19|3125.49|3133.84|3126.14|3133.84|3126.14|3133.12|3125.42|35
1645056860000|2022-02-17 00:14:20|3133.83|3126.13|3133.38|3125.68|3133.83|3126.13|3133.37|3125.67|29
1645056870000|2022-02-17 00:14:30|3133.4|3125.7|3133.88|3126.18|3134.4|3126.7|3133.4|3125.7|34
1645056880000|2022-02-17 00:14:40|3133.66|3125.96|3132.95|3125.25|3133.75|3126.05|3132.74|3125.04|37
1645056890000|2022-02-17 00:14:50|3132.89|3125.19|3133.39|3125.69|3134.4|3126.7|3132.89|3125.19|37
1645056900000|2022-02-17 00:15:00|3133.41|3125.71|3132.64|3124.94|3133.91|3126.21|3132.23|3124.53|39
1645056910000|2022-02-17 00:15:10|3132.66|3124.96|3131.8|3124.1|3132.71|3125.01|3131.63|3123.93|34
1645056920000|2022-02-17 00:15:20|3131.79|3124.09|3130.66|3122.96|3131.89|3124.19|3130.63|3122.93|34
1645056930000|2022-02-17 00:15:30|3130.64|3122.94|3130|3122.3|3131.48|3123.78|3130|3122.3|30
1645056940000|2022-02-17 00:15:40|3130.21|3122.51|3130.35|3122.65|3130.42|3122.72|3130.02|3122.32|35
1645056950000|2022-02-17 00:15:50|3130.28|3122.58|3130.32|3122.62|3131.56|3123.86|3130.2|3122.5|37
1645056960000|2022-02-17 00:16:00|3130.4|3122.7|3130.55|3122.85|3130.82|3123.12|3130.3|3122.6|36
1645056970000|2022-02-17 00:16:10|3130.56|3122.86|3131.21|3123.51|3131.42|3123.72|3130.5|3122.8|33
1645056980000|2022-02-17 00:16:20|3131.25|3123.55|3130.49|3122.79|3131.26|3123.56|3130.38|3122.68|28
1645056990000|2022-02-17 00:16:30|3130.59|3122.89|3130.36|3122.66|3130.89|3123.19|3130.36|3122.66|27
1645057000000|2022-02-17 00:16:40|3130.35|3122.65|3130.8|3123.1|3130.83|3123.13|3130.01|3122.31|29
1645057010000|2022-02-17 00:16:50|3130.58|3122.88|3132.59|3124.89|3133.04|3125.34|3130.38|3122.68|34
1645057020000|2022-02-17 00:17:00|3132.47|3124.77|3133.29|3125.59|3133.48|3125.78|3132.24|3124.54|36
1645057030000|2022-02-17 00:17:10|3133.31|3125.61|3132.78|3125.08|3134.01|3126.31|3132.59|3124.89|40
1645057040000|2022-02-17 00:17:20|3133.13|3125.43|3133.15|3125.45|3133.92|3126.22|3132.73|3125.03|37
1645057050000|2022-02-17 00:17:30|3132.98|3125.28|3133.07|3125.37|3133.09|3125.39|3132.21|3124.51|36
1645057060000|2022-02-17 00:17:40|3132.65|3124.95|3132.74|3125.04|3133.33|3125.63|3132.62|3124.92|29
1645057070000|2022-02-17 00:17:50|3132.79|3125.09|3132.92|3125.22|3133.85|3126.15|3132.79|3125.09|39
1645057080000|2022-02-17 00:18:00|3132.94|3125.24|3132.8|3125.1|3133.07|3125.37|3132.62|3124.92|34
1645057090000|2022-02-17 00:18:10|3132.68|3124.98|3131.86|3124.16|3133.01|3125.31|3131.6|3123.9|36
1645057100000|2022-02-17 00:18:20|3131.96|3124.26|3130.16|3122.46|3132.33|3124.63|3129.85|3122.15|36
1645057110000|2022-02-17 00:18:30|3129.99|3122.29|3129.3|3121.6|3130.21|3122.51|3129.3|3121.6|35
1645057120000|2022-02-17 00:18:40|3129.2|3121.5|3129.78|3122.08|3129.86|3122.16|3129.07|3121.37|38
1645057130000|2022-02-17 00:18:50|3130.11|3122.41|3133|3125.3|3133.1|3125.4|3129.97|3122.27|39
1645057140000|2022-02-17 00:19:00|3132.94|3125.24|3132.14|3124.44|3132.94|3125.24|3131.09|3123.39|39
1645057150000|2022-02-17 00:19:10|3132.58|3124.88|3135.11|3127.41|3135.26|3127.56|3132.22|3124.52|39
1645057160000|2022-02-17 00:19:20|3135.1|3127.4|3136.18|3128.48|3136.46|3128.76|3134.1|3126.4|36
1645057170000|2022-02-17 00:19:30|3136.33|3128.63|3136.19|3128.49|3136.55|3128.85|3135.92|3128.22|36
1645057180000|2022-02-17 00:19:40|3136.24|3128.54|3135.3|3127.6|3136.24|3128.54|3135.12|3127.42|40
1645057190000|2022-02-17 00:19:50|3135.23|3127.53|3136.91|3129.21|3137.09|3129.39|3134.81|3127.11|37
1645057200000|2022-02-17 00:20:00|3137.33|3129.63|3137.36|3129.66|3138.12|3130.42|3137.21|3129.51|38
1645057210000|2022-02-17 00:20:10|3137.38|3129.68|3138.87|3131.17|3138.9|3131.2|3137.38|3129.68|35
1645057220000|2022-02-17 00:20:20|3138.91|3131.21|3138.28|3130.58|3140.05|3132.35|3138.28|3130.58|39
1645057230000|2022-02-17 00:20:30|3138.09|3130.39|3138.52|3130.82|3138.75|3131.05|3138.09|3130.39|38
1645057240000|2022-02-17 00:20:40|3138.57|3130.87|3137.2|3129.5|3138.57|3130.87|3136.96|3129.26|38
1645057250000|2022-02-17 00:20:50|3137.05|3129.35|3138.23|3130.53|3138.23|3130.53|3136.84|3129.14|35
1645057260000|2022-02-17 00:21:00|3138.22|3130.52|3138.18|3130.48|3138.28|3130.58|3137.92|3130.22|34
1645057270000|2022-02-17 00:21:10|3138.17|3130.47|3138.12|3130.42|3138.26|3130.56|3137.68|3129.98|25
1645057280000|2022-02-17 00:21:20|3138.13|3130.43|3138.16|3130.46|3138.19|3130.49|3137.89|3130.19|28
1645057290000|2022-02-17 00:21:30|3138.19|3130.49|3138.74|3131.04|3139.13|3131.43|3138.09|3130.39|36
1645057300000|2022-02-17 00:21:40|3138.66|3130.96|3138.41|3130.71|3139.48|3131.78|3138.25|3130.55|36
1645057310000|2022-02-17 00:21:50|3138.17|3130.47|3138.46|3130.76|3138.59|3130.89|3137.72|3130.02|31
1645057320000|2022-02-17 00:22:00|3138.49|3130.79|3138.19|3130.49|3138.49|3130.79|3137.22|3129.52|35
1645057330000|2022-02-17 00:22:10|3138.33|3130.63|3138.2|3130.5|3138.61|3130.91|3137.72|3130.02|35
1645057340000|2022-02-17 00:22:20|3138.28|3130.58|3138.56|3130.86|3138.58|3130.88|3137.69|3129.99|39
1645057350000|2022-02-17 00:22:30|3138.53|3130.83|3137.34|3129.64|3138.56|3130.86|3137.14|3129.44|30
1645057360000|2022-02-17 00:22:40|3137.4|3129.7|3136|3128.3|3138.4|3130.7|3136|3128.3|35
1645057370000|2022-02-17 00:22:50|3135.99|3128.29|3136.64|3128.94|3136.91|3129.21|3134.71|3127.01|33
1645057380000|2022-02-17 00:23:00|3136.67|3128.97|3136.87|3129.17|3136.96|3129.26|3136.41|3128.71|35
1645057390000|2022-02-17 00:23:10|3136.9|3129.2|3136.9|3129.2|3137.16|3129.46|3136.57|3128.87|34
1645057400000|2022-02-17 00:23:20|3136.96|3129.26|3137.25|3129.55|3137.66|3129.96|3136.74|3129.04|34
1645057410000|2022-02-17 00:23:30|3137.42|3129.72|3137.64|3129.94|3137.66|3129.96|3136.76|3129.06|36
1645057420000|2022-02-17 00:23:40|3137.53|3129.83|3137.46|3129.76|3137.89|3130.19|3137.42|3129.72|28
1645057430000|2022-02-17 00:23:50|3137.5|3129.8|3137.59|3129.89|3137.62|3129.92|3137.31|3129.61|27
1645057440000|2022-02-17 00:24:00|3137.58|3129.88|3137.87|3130.17|3138.09|3130.39|3137.58|3129.88|30
1645057450000|2022-02-17 00:24:10|3137.86|3130.16|3138.76|3131.06|3138.76|3131.06|3137.52|3129.82|34
1645057460000|2022-02-17 00:24:20|3138.86|3131.16|3138.28|3130.58|3139.01|3131.31|3138.05|3130.35|35
1645057470000|2022-02-17 00:24:30|3138.24|3130.54|3137.76|3130.06|3139.01|3131.31|3137.71|3130.01|34
1645057480000|2022-02-17 00:24:40|3138.06|3130.36|3138.46|3130.76|3138.59|3130.89|3137.79|3130.09|30
1645057490000|2022-02-17 00:24:50|3138.48|3130.78|3138.08|3130.38|3138.56|3130.86|3137.91|3130.21|30
1645057500000|2022-02-17 00:25:00|3137.95|3130.25|3137.94|3130.24|3138.23|3130.53|3137.73|3130.03|35
1645057510000|2022-02-17 00:25:10|3138.08|3130.38|3138.59|3130.89|3138.87|3131.17|3138.05|3130.35|35
1645057520000|2022-02-17 00:25:20|3138.68|3130.98|3138.9|3131.2|3138.9|3131.2|3138.57|3130.87|30
1645057530000|2022-02-17 00:25:30|3138.63|3130.93|3138.34|3130.64|3138.69|3130.99|3138.26|3130.56|34
1645057540000|2022-02-17 00:25:40|3138.35|3130.65|3138.31|3130.61|3138.79|3131.09|3137.86|3130.16|34
1645057550000|2022-02-17 00:25:50|3138.35|3130.65|3138.5|3130.8|3138.53|3130.83|3138.15|3130.45|33
1645057560000|2022-02-17 00:26:00|3138.3|3130.6|3138.41|3130.71|3138.5|3130.8|3138.16|3130.46|33
1645057570000|2022-02-17 00:26:10|3138.44|3130.74|3138.51|3130.81|3138.62|3130.92|3138.05|3130.35|30
1645057580000|2022-02-17 00:26:20|3138.45|3130.75|3138.41|3130.71|3138.45|3130.75|3137.98|3130.28|28
1645057590000|2022-02-17 00:26:30|3138.43|3130.73|3138.38|3130.68|3138.65|3130.95|3138.09|3130.39|30
1645057600000|2022-02-17 00:26:40|3138.1|3130.4|3138.41|3130.71|3138.75|3131.05|3138.01|3130.31|29
1645057610000|2022-02-17 00:26:50|3138.5|3130.8|3138.74|3131.04|3138.82|3131.12|3138.4|3130.7|32
1645057620000|2022-02-17 00:27:00|3138.51|3130.81|3138.57|3130.87|3139.08|3131.38|3138.44|3130.74|35
1645057630000|2022-02-17 00:27:10|3138.59|3130.89|3139.86|3132.16|3140.79|3133.09|3138.59|3130.89|36
1645057640000|2022-02-17 00:27:20|3139.85|3132.15|3140.33|3132.63|3140.94|3133.24|3139.85|3132.15|34
1645057650000|2022-02-17 00:27:30|3140.32|3132.62|3140.82|3133.12|3140.84|3133.14|3140.32|3132.62|33
1645057660000|2022-02-17 00:27:40|3140.32|3132.62|3142.24|3134.54|3142.68|3134.98|3140.3|3132.6|27
1645057670000|2022-02-17 00:27:50|3142.03|3134.33|3142.17|3134.47|3142.22|3134.52|3141.28|3133.58|33
1645057680000|2022-02-17 00:28:00|3142.18|3134.48|3141.82|3134.12|3142.28|3134.58|3141.77|3134.07|29
1645057690000|2022-02-17 00:28:10|3141.83|3134.13|3142.21|3134.51|3142.73|3135.03|3141.73|3134.03|28
1645057700000|2022-02-17 00:28:20|3142.22|3134.52|3142.84|3135.14|3142.88|3135.18|3142.17|3134.47|26
1645057710000|2022-02-17 00:28:30|3142.85|3135.15|3143.84|3136.14|3143.95|3136.25|3142.85|3135.15|35
1645057720000|2022-02-17 00:28:40|3143.83|3136.13|3145.1|3137.4|3145.24|3137.54|3143.77|3136.07|36
1645057730000|2022-02-17 00:28:50|3145.01|3137.31|3145.17|3137.47|3145.2|3137.5|3144.67|3136.97|30
1645057740000|2022-02-17 00:29:00|3145.02|3137.32|3143.63|3135.93|3145.14|3137.44|3143.61|3135.91|35
1645057750000|2022-02-17 00:29:10|3143.62|3135.92|3142.04|3134.34|3143.67|3135.97|3141.99|3134.29|37
1645057760000|2022-02-17 00:29:20|3142.12|3134.42|3142.03|3134.33|3142.49|3134.79|3141|3133.3|34
1645057770000|2022-02-17 00:29:30|3142.13|3134.43|3141.28|3133.58|3142.13|3134.43|3141.11|3133.41|35
1645057780000|2022-02-17 00:29:40|3141.2|3133.5|3140.42|3132.72|3141.45|3133.75|3140.42|3132.72|35
1645057790000|2022-02-17 00:29:50|3140.47|3132.77|3141.68|3133.98|3142.26|3134.56|3140.36|3132.66|35
1645057800000|2022-02-17 00:30:00|3141.7|3134|3141.96|3134.26|3142.08|3134.38|3141.53|3133.83|37
1645057810000|2022-02-17 00:30:10|3141.88|3134.18|3143.09|3135.39|3143.48|3135.78|3141.69|3133.99|35
1645057820000|2022-02-17 00:30:20|3142.86|3135.16|3142.73|3135.03|3143.25|3135.55|3142.62|3134.92|32
1645057830000|2022-02-17 00:30:30|3142.9|3135.2|3143.53|3135.83|3143.66|3135.96|3142.9|3135.2|27
1645057840000|2022-02-17 00:30:40|3143.59|3135.89|3144.28|3136.58|3144.3|3136.6|3143.57|3135.87|30
1645057850000|2022-02-17 00:30:50|3144.29|3136.59|3144.26|3136.56|3144.59|3136.89|3144.23|3136.53|30
1645057860000|2022-02-17 00:31:00|3144.25|3136.55|3143.64|3135.94|3144.28|3136.58|3143.5|3135.8|33
1645057870000|2022-02-17 00:31:10|3143.63|3135.93|3143.82|3136.12|3143.84|3136.14|3143.05|3135.35|36
1645057880000|2022-02-17 00:31:20|3143.84|3136.14|3143.7|3136|3143.91|3136.21|3143.43|3135.73|34
1645057890000|2022-02-17 00:31:30|3143.75|3136.05|3143.33|3135.63|3143.85|3136.15|3143.14|3135.44|31
1645057900000|2022-02-17 00:31:40|3143.34|3135.64|3144.83|3137.13|3145.24|3137.54|3143.09|3135.39|31
1645057910000|2022-02-17 00:31:50|3144.37|3136.67|3144.95|3137.25|3144.95|3137.25|3144.37|3136.67|32
1645057920000|2022-02-17 00:32:00|3144.82|3137.12|3144.67|3136.97|3145.14|3137.44|3144.62|3136.92|28
1645057930000|2022-02-17 00:32:10|3144.66|3136.96|3144.86|3137.16|3144.95|3137.25|3144.5|3136.8|32
1645057940000|2022-02-17 00:32:20|3144.89|3137.19|3144.55|3136.85|3144.89|3137.19|3144.44|3136.74|33
1645057950000|2022-02-17 00:32:30|3144.61|3136.91|3143.93|3136.23|3144.61|3136.91|3143.8|3136.1|36
1645057960000|2022-02-17 00:32:40|3144.02|3136.32|3145.34|3137.64|3145.57|3137.87|3143.93|3136.23|35
1645057970000|2022-02-17 00:32:50|3145.5|3137.8|3145.86|3138.16|3145.91|3138.21|3145.34|3137.64|18
1645057980000|2022-02-17 00:33:00|3145.87|3138.17|3146.06|3138.36|3146.75|3139.05|3145.86|3138.16|33
1645057990000|2022-02-17 00:33:10|3145.96|3138.26|3145.41|3137.71|3145.96|3138.26|3145.08|3137.38|32
1645058000000|2022-02-17 00:33:20|3145.47|3137.77|3145.21|3137.51|3145.48|3137.78|3144.64|3136.94|36
1645058010000|2022-02-17 00:33:30|3145.16|3137.46|3144.53|3136.83|3145.16|3137.46|3144.12|3136.42|34
1645058020000|2022-02-17 00:33:40|3144.45|3136.75|3145.35|3137.65|3145.39|3137.69|3144.23|3136.53|30
1645058030000|2022-02-17 00:33:50|3145.46|3137.76|3145.74|3138.04|3146.23|3138.53|3145.35|3137.65|27
1645058040000|2022-02-17 00:34:00|3146.22|3138.52|3146.13|3138.43|3146.31|3138.61|3145.64|3137.94|25
1645058050000|2022-02-17 00:34:10|3146.32|3138.62|3147.8|3140.1|3148.43|3140.73|3146.32|3138.62|37
1645058060000|2022-02-17 00:34:20|3147.86|3140.16|3147.62|3139.92|3147.96|3140.26|3147.03|3139.33|37
1645058070000|2022-02-17 00:34:30|3147.64|3139.94|3149.05|3141.35|3149.09|3141.39|3147.63|3139.93|36
1645058080000|2022-02-17 00:34:40|3149.12|3141.42|3149.09|3141.39|3149.22|3141.52|3149.09|3141.39|27
1645058090000|2022-02-17 00:34:50|3149.18|3141.48|3149.34|3141.64|3150.14|3142.44|3149.17|3141.47|35
1645058100000|2022-02-17 00:35:00|3149.53|3141.83|3149.03|3141.33|3149.53|3141.83|3148.57|3140.87|38
1645058110000|2022-02-17 00:35:10|3149.18|3141.48|3148.23|3140.53|3149.18|3141.48|3148.23|3140.53|30
1645058120000|2022-02-17 00:35:20|3148.19|3140.49|3146.9|3139.2|3148.29|3140.59|3146.39|3138.69|38
1645058130000|2022-02-17 00:35:30|3146.92|3139.22|3146.71|3139.01|3146.92|3139.22|3146.12|3138.42|36
1645058140000|2022-02-17 00:35:40|3146.6|3138.9|3146.97|3139.27|3147.19|3139.49|3146.28|3138.58|35
1645058150000|2022-02-17 00:35:50|3147.22|3139.52|3147.36|3139.66|3147.68|3139.98|3147.22|3139.52|37
1645058160000|2022-02-17 00:36:00|3147.31|3139.61|3146.4|3138.7|3147.31|3139.61|3146.2|3138.5|36
1645058170000|2022-02-17 00:36:10|3146.45|3138.75|3146.1|3138.4|3146.62|3138.92|3146.1|3138.4|33
1645058180000|2022-02-17 00:36:20|3146.03|3138.33|3146.08|3138.38|3146.24|3138.54|3145.19|3137.49|36
1645058190000|2022-02-17 00:36:30|3145.99|3138.29|3145.59|3137.89|3146.04|3138.34|3145.59|3137.89|33
1645058200000|2022-02-17 00:36:40|3145.6|3137.9|3147.46|3139.76|3147.49|3139.79|3145.56|3137.86|36
1645058210000|2022-02-17 00:36:50|3147.53|3139.83|3147.22|3139.52|3147.53|3139.83|3146.86|3139.16|35
1645058220000|2022-02-17 00:37:00|3147.25|3139.55|3147.23|3139.53|3147.47|3139.77|3147.11|3139.41|26
1645058230000|2022-02-17 00:37:10|3147.17|3139.47|3148.2|3140.5|3148.64|3140.94|3147.1|3139.4|36
1645058240000|2022-02-17 00:37:20|3148.13|3140.43|3148.03|3140.33|3148.66|3140.96|3148.03|3140.33|31
1645058250000|2022-02-17 00:37:30|3148.11|3140.41|3147.4|3139.7|3148.17|3140.47|3147.33|3139.63|31
1645058260000|2022-02-17 00:37:40|3147.49|3139.79|3147.58|3139.88|3147.83|3140.13|3147.36|3139.66|37
1645058270000|2022-02-17 00:37:50|3147.46|3139.76|3145.82|3138.12|3147.46|3139.76|3145.72|3138.02|37
1645058280000|2022-02-17 00:38:00|3145.83|3138.13|3145.76|3138.06|3146.52|3138.82|3145.76|3138.06|38
1645058290000|2022-02-17 00:38:10|3145.69|3137.99|3145.77|3138.07|3145.8|3138.1|3144.93|3137.23|24
1645058300000|2022-02-17 00:38:20|3145.78|3138.08|3145.52|3137.82|3145.78|3138.08|3145.35|3137.65|33
1645058310000|2022-02-17 00:38:30|3145.51|3137.81|3146.39|3138.69|3146.39|3138.69|3145.38|3137.68|28
1645058320000|2022-02-17 00:38:40|3146.4|3138.7|3146.24|3138.54|3146.4|3138.7|3145.98|3138.28|32
1645058330000|2022-02-17 00:38:50|3146.27|3138.57|3146.87|3139.17|3146.99|3139.29|3146.18|3138.48|25
1645058340000|2022-02-17 00:39:00|3146.88|3139.18|3148.42|3140.72|3148.42|3140.72|3146.83|3139.13|30
1645058350000|2022-02-17 00:39:10|3148.41|3140.71|3147.76|3140.06|3148.41|3140.71|3147.38|3139.68|38
1645058360000|2022-02-17 00:39:20|3147.73|3140.03|3147.51|3139.81|3147.88|3140.18|3147.24|3139.54|39
1645058370000|2022-02-17 00:39:30|3147.52|3139.82|3147.56|3139.86|3147.92|3140.22|3147.22|3139.52|37
1645058380000|2022-02-17 00:39:40|3147.87|3140.17|3147.78|3140.08|3147.87|3140.17|3147.39|3139.69|29
1645058390000|2022-02-17 00:39:50|3147.67|3139.97|3147.62|3139.92|3147.88|3140.18|3147.51|3139.81|31
1645058400000|2022-02-17 00:40:00|3147.8|3140.1|3147.53|3139.83|3148|3140.3|3147.49|3139.79|29
1645058410000|2022-02-17 00:40:10|3147.54|3139.84|3148.38|3140.68|3148.4|3140.7|3147.49|3139.79|34
1645058420000|2022-02-17 00:40:20|3148.35|3140.65|3148.16|3140.46|3148.35|3140.65|3148.02|3140.32|32
1645058430000|2022-02-17 00:40:30|3148.24|3140.54|3148.18|3140.48|3148.3|3140.6|3148.11|3140.41|29
1645058440000|2022-02-17 00:40:40|3148.26|3140.56|3148.25|3140.55|3148.77|3141.07|3148.16|3140.46|34
1645058450000|2022-02-17 00:40:50|3148.27|3140.57|3148.61|3140.91|3148.79|3141.09|3148.22|3140.52|24
1645058460000|2022-02-17 00:41:00|3148.62|3140.92|3148.06|3140.36|3148.64|3140.94|3147.78|3140.08|30
1645058470000|2022-02-17 00:41:10|3148.26|3140.56|3147.7|3140|3148.26|3140.56|3147.59|3139.89|25
1645058480000|2022-02-17 00:41:20|3147.33|3139.63|3146.57|3138.87|3147.36|3139.66|3146.24|3138.54|36
1645058490000|2022-02-17 00:41:30|3146.59|3138.89|3147.23|3139.53|3147.55|3139.85|3146.47|3138.77|36
1645058500000|2022-02-17 00:41:40|3147.22|3139.52|3148.43|3140.73|3148.43|3140.73|3147.21|3139.51|32
1645058510000|2022-02-17 00:41:50|3148.44|3140.74|3148.01|3140.31|3148.44|3140.74|3147.78|3140.08|28
1645058520000|2022-02-17 00:42:00|3148|3140.3|3147.91|3140.21|3148.25|3140.55|3147.82|3140.12|33
1645058530000|2022-02-17 00:42:10|3147.9|3140.2|3147.56|3139.86|3148.19|3140.49|3147.56|3139.86|33
1645058540000|2022-02-17 00:42:20|3147.46|3139.76|3146.7|3139|3147.46|3139.76|3146.24|3138.54|39
1645058550000|2022-02-17 00:42:30|3146.67|3138.97|3147.09|3139.39|3147.09|3139.39|3146.36|3138.66|31
1645058560000|2022-02-17 00:42:40|3147.11|3139.41|3147.05|3139.35|3147.27|3139.57|3147.04|3139.34|25
1645058570000|2022-02-17 00:42:50|3147.15|3139.45|3147.11|3139.41|3147.2|3139.5|3147.06|3139.36|25
1645058580000|2022-02-17 00:43:00|3147.1|3139.4|3147.43|3139.73|3147.52|3139.82|3147.1|3139.4|30
1645058590000|2022-02-17 00:43:10|3147.4|3139.7|3147.32|3139.62|3147.62|3139.92|3147.06|3139.36|35
1645058600000|2022-02-17 00:43:20|3147.34|3139.64|3147.08|3139.38|3147.4|3139.7|3147.02|3139.32|34
1645058610000|2022-02-17 00:43:30|3147.37|3139.67|3147.33|3139.63|3147.56|3139.86|3146.96|3139.26|33
1645058620000|2022-02-17 00:43:40|3147.32|3139.62|3147.68|3139.98|3147.69|3139.99|3147.05|3139.35|26
1645058630000|2022-02-17 00:43:50|3147.32|3139.62|3147.68|3139.98|3148.1|3140.4|3147.12|3139.42|28
1645058640000|2022-02-17 00:44:00|3147.64|3139.94|3147.53|3139.83|3147.85|3140.15|3147.44|3139.74|27
1645058650000|2022-02-17 00:44:10|3147.57|3139.87|3147.08|3139.38|3147.57|3139.87|3147.06|3139.36|23
1645058660000|2022-02-17 00:44:20|3147.28|3139.58|3147.61|3139.91|3147.73|3140.03|3147.03|3139.33|27
1645058670000|2022-02-17 00:44:30|3147.67|3139.97|3147.81|3140.11|3147.84|3140.14|3147.09|3139.39|34
1645058680000|2022-02-17 00:44:40|3147.84|3140.14|3148|3140.3|3148.04|3140.34|3147.27|3139.57|32
1645058690000|2022-02-17 00:44:50|3148.1|3140.4|3148.95|3141.25|3148.95|3141.25|3147.46|3139.76|36
1645058700000|2022-02-17 00:45:00|3148.97|3141.27|3147.88|3140.18|3149.34|3141.64|3147.86|3140.16|35
1645058710000|2022-02-17 00:45:10|3147.83|3140.13|3147.43|3139.73|3148.13|3140.43|3147.27|3139.57|34
1645058720000|2022-02-17 00:45:20|3147.51|3139.81|3147.33|3139.63|3148.01|3140.31|3147.25|3139.55|31
1645058730000|2022-02-17 00:45:30|3147.45|3139.75|3146.17|3138.47|3147.56|3139.86|3146.08|3138.38|29
1645058740000|2022-02-17 00:45:40|3145.97|3138.27|3146.4|3138.7|3146.64|3138.94|3145.61|3137.91|30
1645058750000|2022-02-17 00:45:50|3146.38|3138.68|3146.45|3138.75|3146.53|3138.83|3146.28|3138.58|30
1645058760000|2022-02-17 00:46:00|3146.47|3138.77|3146.61|3138.91|3146.78|3139.08|3146.47|3138.77|35
1645058770000|2022-02-17 00:46:10|3146.58|3138.88|3146.61|3138.91|3146.63|3138.93|3146.05|3138.35|33
1645058780000|2022-02-17 00:46:20|3146.59|3138.89|3146|3138.3|3146.62|3138.92|3146|3138.3|29
1645058790000|2022-02-17 00:46:30|3146.01|3138.31|3145.65|3137.95|3146.08|3138.38|3145.32|3137.62|38
1645058800000|2022-02-17 00:46:40|3145.57|3137.87|3145.92|3138.22|3146.51|3138.81|3145.57|3137.87|33
1645058810000|2022-02-17 00:46:50|3146.48|3138.78|3147.12|3139.42|3147.14|3139.44|3146.27|3138.57|28
1645058820000|2022-02-17 00:47:00|3147.11|3139.41|3146.94|3139.24|3147.16|3139.46|3146.84|3139.14|27
1645058830000|2022-02-17 00:47:10|3146.92|3139.22|3147.15|3139.45|3147.15|3139.45|3146.87|3139.17|31
1645058840000|2022-02-17 00:47:20|3147.17|3139.47|3147.09|3139.39|3147.23|3139.53|3147.09|3139.39|25
1645058850000|2022-02-17 00:47:30|3147.07|3139.37|3147.17|3139.47|3147.24|3139.54|3146.94|3139.24|31
1645058860000|2022-02-17 00:47:40|3147.13|3139.43|3147.49|3139.79|3147.54|3139.84|3147.1|3139.4|27
1645058870000|2022-02-17 00:47:50|3147.53|3139.83|3148.4|3140.7|3148.4|3140.7|3147.38|3139.68|30
1645058880000|2022-02-17 00:48:00|3148.5|3140.8|3148.6|3140.9|3149.05|3141.35|3148.39|3140.69|34
1645058890000|2022-02-17 00:48:10|3148.61|3140.91|3148.98|3141.28|3149.28|3141.58|3148.53|3140.83|35
1645058900000|2022-02-17 00:48:20|3148.99|3141.29|3148.97|3141.27|3149.22|3141.52|3148.86|3141.16|36
1645058910000|2022-02-17 00:48:30|3149.03|3141.33|3149.72|3142.02|3149.72|3142.02|3147.84|3140.14|33
1645058920000|2022-02-17 00:48:40|3149.96|3142.26|3150.18|3142.48|3150.49|3142.79|3149.96|3142.26|35
1645058930000|2022-02-17 00:48:50|3150.15|3142.45|3150.33|3142.63|3150.43|3142.73|3150.15|3142.45|35
1645058940000|2022-02-17 00:49:00|3150.45|3142.75|3150.18|3142.48|3150.48|3142.78|3150.18|3142.48|23
1645058950000|2022-02-17 00:49:10|3150.17|3142.47|3149.94|3142.24|3150.24|3142.54|3149.81|3142.11|27
1645058960000|2022-02-17 00:49:20|3149.89|3142.19|3150.27|3142.57|3150.27|3142.57|3149.13|3141.43|32
1645058970000|2022-02-17 00:49:30|3150|3142.3|3150.92|3143.22|3150.94|3143.24|3149.92|3142.22|32
1645058980000|2022-02-17 00:49:40|3150.68|3142.98|3150.68|3142.98|3150.8|3143.1|3150.05|3142.35|29
1645058990000|2022-02-17 00:49:50|3150.59|3142.89|3150.41|3142.71|3150.98|3143.28|3150.34|3142.64|26
1645059000000|2022-02-17 00:50:00|3150.4|3142.7|3150.5|3142.8|3150.57|3142.87|3149.95|3142.25|29
1645059010000|2022-02-17 00:50:10|3150.7|3143|3150.48|3142.78|3150.94|3143.24|3150.07|3142.37|29
1645059020000|2022-02-17 00:50:20|3150.5|3142.8|3150.37|3142.67|3150.7|3143|3149.93|3142.23|28
1645059030000|2022-02-17 00:50:30|3150.65|3142.95|3149.65|3141.95|3150.65|3142.95|3149.25|3141.55|24
1645059040000|2022-02-17 00:50:40|3149.37|3141.67|3150.04|3142.34|3150.35|3142.65|3149.37|3141.67|30
1645059050000|2022-02-17 00:50:50|3150.06|3142.36|3150.55|3142.85|3150.76|3143.06|3150.01|3142.31|30
1645059060000|2022-02-17 00:51:00|3150.54|3142.84|3150.55|3142.85|3150.67|3142.97|3150.45|3142.75|28
1645059070000|2022-02-17 00:51:10|3150.56|3142.86|3150.52|3142.82|3150.78|3143.08|3150.45|3142.75|29
1645059080000|2022-02-17 00:51:20|3150.39|3142.69|3150.46|3142.76|3150.57|3142.87|3150.28|3142.58|28
1645059090000|2022-02-17 00:51:30|3150.5|3142.8|3150.73|3143.03|3150.73|3143.03|3150.39|3142.69|32
1645059100000|2022-02-17 00:51:40|3150.74|3143.04|3150.26|3142.56|3150.78|3143.08|3149.7|3142|29
1645059110000|2022-02-17 00:51:50|3150.34|3142.64|3150.64|3142.94|3150.68|3142.98|3150.09|3142.39|33
1645059120000|2022-02-17 00:52:00|3150.43|3142.73|3150.9|3143.2|3150.9|3143.2|3150.15|3142.45|36
1645059130000|2022-02-17 00:52:10|3150.92|3143.22|3150.68|3142.98|3151.03|3143.33|3150.52|3142.82|27
1645059140000|2022-02-17 00:52:20|3151.04|3143.34|3150.96|3143.26|3151.13|3143.43|3150.46|3142.76|29
1645059150000|2022-02-17 00:52:30|3151.03|3143.33|3150.67|3142.97|3151.15|3143.45|3150.55|3142.85|31
1645059160000|2022-02-17 00:52:40|3150.68|3142.98|3151.38|3143.68|3151.62|3143.92|3150.67|3142.97|30
1645059170000|2022-02-17 00:52:50|3151.29|3143.59|3150.98|3143.28|3151.7|3144|3150.83|3143.13|31
1645059180000|2022-02-17 00:53:00|3150.89|3143.19|3151.04|3143.34|3151.05|3143.35|3150.29|3142.59|37
1645059190000|2022-02-17 00:53:10|3151.02|3143.32|3150.65|3142.95|3151.21|3143.51|3150.38|3142.68|31
1645059200000|2022-02-17 00:53:20|3150.63|3142.93|3151.44|3143.74|3151.55|3143.85|3150.63|3142.93|32
1645059210000|2022-02-17 00:53:30|3151.43|3143.73|3151.43|3143.73|3151.5|3143.8|3151.25|3143.55|12
1645059220000|2022-02-17 00:53:40|3151.5|3143.8|3151.34|3143.64|3151.59|3143.89|3151.34|3143.64|26
1645059230000|2022-02-17 00:53:50|3151.31|3143.61|3151.63|3143.93|3151.67|3143.97|3151.3|3143.6|21
1645059240000|2022-02-17 00:54:00|3151.64|3143.94|3151.6|3143.9|3151.7|3144|3151.56|3143.86|25
1645059250000|2022-02-17 00:54:10|3151.61|3143.91|3151.95|3144.25|3151.98|3144.28|3151.6|3143.9|26
1645059260000|2022-02-17 00:54:20|3151.96|3144.26|3152.55|3144.85|3152.61|3144.91|3151.81|3144.11|32
1645059270000|2022-02-17 00:54:30|3152.67|3144.97|3154.13|3146.43|3154.57|3146.87|3152.67|3144.97|34
1645059280000|2022-02-17 00:54:40|3154.48|3146.78|3154.15|3146.45|3154.84|3147.14|3153.69|3145.99|39
1645059290000|2022-02-17 00:54:50|3154.14|3146.44|3155.12|3147.42|3155.28|3147.58|3154.07|3146.37|33
1645059300000|2022-02-17 00:55:00|3155.13|3147.43|3155.08|3147.38|3155.63|3147.93|3155|3147.3|31
1645059310000|2022-02-17 00:55:10|3155.09|3147.39|3155.11|3147.41|3155.28|3147.58|3154.99|3147.29|31
1645059320000|2022-02-17 00:55:20|3155.14|3147.44|3155.58|3147.88|3155.93|3148.23|3155.11|3147.41|31
1645059330000|2022-02-17 00:55:30|3155.57|3147.87|3155.72|3148.02|3155.82|3148.12|3154.98|3147.28|33
1645059340000|2022-02-17 00:55:40|3155.13|3147.43|3156.05|3148.35|3156.1|3148.4|3155.13|3147.43|34
1645059350000|2022-02-17 00:55:50|3156.07|3148.37|3156.45|3148.75|3156.45|3148.75|3156.02|3148.32|36
1645059360000|2022-02-17 00:56:00|3156.31|3148.61|3156.87|3149.17|3157.02|3149.32|3156.31|3148.61|29
1645059370000|2022-02-17 00:56:10|3156.83|3149.13|3156.9|3149.2|3157.78|3150.08|3156.79|3149.09|28
1645059380000|2022-02-17 00:56:20|3156.98|3149.28|3157.33|3149.63|3157.52|3149.82|3156.93|3149.23|28
1645059390000|2022-02-17 00:56:30|3157.32|3149.62|3158.15|3150.45|3158.15|3150.45|3157.19|3149.49|33
1645059400000|2022-02-17 00:56:40|3158.16|3150.46|3157.89|3150.19|3158.17|3150.47|3157.29|3149.59|31
1645059410000|2022-02-17 00:56:50|3157.9|3150.2|3158.27|3150.57|3158.28|3150.58|3157.38|3149.68|36
1645059420000|2022-02-17 00:57:00|3158.26|3150.56|3158.41|3150.71|3158.41|3150.71|3158.06|3150.36|20
1645059430000|2022-02-17 00:57:10|3158.39|3150.69|3157.67|3149.97|3158.41|3150.71|3157.67|3149.97|27
1645059440000|2022-02-17 00:57:20|3157.68|3149.98|3156.91|3149.21|3157.68|3149.98|3156.84|3149.14|35
1645059450000|2022-02-17 00:57:30|3156.93|3149.23|3157.83|3150.13|3157.83|3150.13|3156.84|3149.14|33
1645059460000|2022-02-17 00:57:40|3158.11|3150.41|3158.57|3150.87|3158.57|3150.87|3157.68|3149.98|30
1645059470000|2022-02-17 00:57:50|3158.47|3150.77|3158.55|3150.85|3158.62|3150.92|3158.29|3150.59|29
1645059480000|2022-02-17 00:58:00|3158.57|3150.87|3158.64|3150.94|3159.23|3151.53|3158.57|3150.87|26
1645059490000|2022-02-17 00:58:10|3158.7|3151|3158.78|3151.08|3158.9|3151.2|3158.66|3150.96|16
1645059500000|2022-02-17 00:58:20|3158.68|3150.98|3159.42|3151.72|3159.8|3152.1|3158.68|3150.98|25
1645059510000|2022-02-17 00:58:30|3159.53|3151.83|3158.21|3150.51|3159.61|3151.91|3158.21|3150.51|32
1645059520000|2022-02-17 00:58:40|3158.2|3150.5|3156.89|3149.19|3158.7|3151|3156.76|3149.06|37
1645059530000|2022-02-17 00:58:50|3156.88|3149.18|3156.61|3148.91|3156.93|3149.23|3155.91|3148.21|33
1645059540000|2022-02-17 00:59:00|3156.63|3148.93|3156.54|3148.84|3156.86|3149.16|3156.11|3148.41|32
1645059550000|2022-02-17 00:59:10|3156.61|3148.91|3156.41|3148.71|3156.96|3149.26|3156.41|3148.71|33
1645059560000|2022-02-17 00:59:20|3156.34|3148.64|3156.16|3148.46|3156.55|3148.85|3156.16|3148.46|24
1645059570000|2022-02-17 00:59:30|3156.04|3148.34|3156.65|3148.95|3156.66|3148.96|3156.04|3148.34|32
1645059580000|2022-02-17 00:59:40|3156.64|3148.94|3156.78|3149.08|3156.91|3149.21|3156.4|3148.7|29
1645059590000|2022-02-17 00:59:50|3156.79|3149.09|3156.92|3149.22|3157.2|3149.5|3156.49|3148.79|30
1645059600000|2022-02-17 01:00:00|3156.82|3149.12|3156.3|3148.6|3156.82|3149.12|3156.21|3148.51|33
1645059610000|2022-02-17 01:00:10|3156.29|3148.59|3154.78|3147.08|3156.35|3148.65|3154.42|3146.72|37
1645059620000|2022-02-17 01:00:20|3154.77|3147.07|3155.18|3147.48|3155.31|3147.61|3154.41|3146.71|36
1645059630000|2022-02-17 01:00:30|3155.19|3147.49|3156.19|3148.49|3156.19|3148.49|3154.88|3147.18|38
1645059640000|2022-02-17 01:00:40|3156.2|3148.5|3156.41|3148.71|3157.04|3149.34|3156.11|3148.41|35
1645059650000|2022-02-17 01:00:50|3156.4|3148.7|3156.54|3148.84|3156.61|3148.91|3156.35|3148.65|34
1645059660000|2022-02-17 01:01:00|3156.58|3148.88|3157.03|3149.33|3157.03|3149.33|3156.58|3148.88|29
1645059670000|2022-02-17 01:01:10|3157.02|3149.32|3158.47|3150.77|3158.6|3150.9|3156.96|3149.26|31
1645059680000|2022-02-17 01:01:20|3158.53|3150.83|3158.52|3150.82|3158.64|3150.94|3158.29|3150.59|37
1645059690000|2022-02-17 01:01:30|3158.53|3150.83|3158.49|3150.79|3158.53|3150.83|3158.33|3150.63|31
1645059700000|2022-02-17 01:01:40|3158.51|3150.81|3158.43|3150.73|3158.54|3150.84|3158.3|3150.6|27
1645059710000|2022-02-17 01:01:50|3158.4|3150.7|3158.33|3150.63|3158.46|3150.76|3158.28|3150.58|25
1645059720000|2022-02-17 01:02:00|3158.29|3150.59|3159.16|3151.46|3159.2|3151.5|3158.28|3150.58|29
1645059730000|2022-02-17 01:02:10|3159.17|3151.47|3159.32|3151.62|3159.36|3151.66|3159.17|3151.47|26
1645059740000|2022-02-17 01:02:20|3159.33|3151.63|3159.73|3152.03|3159.73|3152.03|3159.19|3151.49|28
1645059750000|2022-02-17 01:02:30|3159.71|3152.01|3159.85|3152.15|3159.9|3152.2|3159.58|3151.88|27
1645059760000|2022-02-17 01:02:40|3159.82|3152.12|3159.62|3151.92|3159.87|3152.17|3159.56|3151.86|28
1645059770000|2022-02-17 01:02:50|3159.61|3151.91|3160.01|3152.31|3160.01|3152.31|3159.53|3151.83|27
1645059780000|2022-02-17 01:03:00|3160|3152.3|3159.86|3152.16|3160|3152.3|3159.83|3152.13|25
1645059790000|2022-02-17 01:03:10|3159.81|3152.11|3159.11|3151.41|3159.81|3152.11|3158.47|3150.77|33
1645059800000|2022-02-17 01:03:20|3159.09|3151.39|3159.12|3151.42|3159.44|3151.74|3158.96|3151.26|34
1645059810000|2022-02-17 01:03:30|3159.25|3151.55|3158.7|3151|3159.35|3151.65|3158.56|3150.86|27
1645059820000|2022-02-17 01:03:40|3158.71|3151.01|3158.82|3151.12|3159.02|3151.32|3158.68|3150.98|32
1645059830000|2022-02-17 01:03:50|3158.75|3151.05|3159.18|3151.48|3159.38|3151.68|3158.75|3151.05|23
1645059840000|2022-02-17 01:04:00|3159.1|3151.4|3159.11|3151.41|3159.2|3151.5|3158.58|3150.88|28
1645059850000|2022-02-17 01:04:10|3159.04|3151.34|3159.44|3151.74|3159.45|3151.75|3158.87|3151.17|36
1645059860000|2022-02-17 01:04:20|3159.3|3151.6|3159.21|3151.51|3159.44|3151.74|3158.95|3151.25|28
1645059870000|2022-02-17 01:04:30|3159.2|3151.5|3159.49|3151.79|3159.49|3151.79|3158.86|3151.16|31
1645059880000|2022-02-17 01:04:40|3159.3|3151.6|3158.99|3151.29|3159.47|3151.77|3158.93|3151.23|29
1645059890000|2022-02-17 01:04:50|3159|3151.3|3158.93|3151.23|3159.14|3151.44|3158.77|3151.07|31
1645059900000|2022-02-17 01:05:00|3158.81|3151.11|3159.07|3151.37|3159.42|3151.72|3158.79|3151.09|27
1645059910000|2022-02-17 01:05:10|3159.01|3151.31|3159.21|3151.51|3159.3|3151.6|3158.83|3151.13|34
1645059920000|2022-02-17 01:05:20|3159.32|3151.62|3159.29|3151.59|3159.53|3151.83|3159.1|3151.4|35
1645059930000|2022-02-17 01:05:30|3159.31|3151.61|3159.7|3152|3159.94|3152.24|3159.3|3151.6|30
1645059940000|2022-02-17 01:05:40|3159.75|3152.05|3159.8|3152.1|3159.8|3152.1|3159.67|3151.97|35
1645059950000|2022-02-17 01:05:50|3159.77|3152.07|3159.36|3151.66|3159.83|3152.13|3159.36|3151.66|25
1645059960000|2022-02-17 01:06:00|3159.43|3151.73|3159.72|3152.02|3159.73|3152.03|3159.39|3151.69|31
1645059970000|2022-02-17 01:06:10|3159.7|3152|3159.34|3151.64|3159.76|3152.06|3159.06|3151.36|33
1645059980000|2022-02-17 01:06:20|3159.28|3151.58|3159.67|3151.97|3159.67|3151.97|3158.95|3151.25|31
1645059990000|2022-02-17 01:06:30|3159.66|3151.96|3159.89|3152.19|3159.89|3152.19|3159.58|3151.88|35
1645060000000|2022-02-17 01:06:40|3159.78|3152.08|3159.73|3152.03|3159.94|3152.24|3159.72|3152.02|22
1645060010000|2022-02-17 01:06:50|3159.72|3152.02|3160.61|3152.91|3160.64|3152.94|3159.72|3152.02|24
1645060020000|2022-02-17 01:07:00|3160.66|3152.96|3160.85|3153.15|3160.91|3153.21|3160.48|3152.78|24
1645060030000|2022-02-17 01:07:10|3160.89|3153.19|3160.86|3153.16|3160.96|3153.26|3160.42|3152.72|35
1645060040000|2022-02-17 01:07:20|3160.89|3153.19|3160.68|3152.98|3161.01|3153.31|3160.46|3152.76|29
1645060050000|2022-02-17 01:07:30|3160.67|3152.97|3160.3|3152.6|3160.88|3153.18|3160.27|3152.57|37
1645060060000|2022-02-17 01:07:40|3160.35|3152.65|3161.09|3153.39|3161.11|3153.41|3160.17|3152.47|26
1645060070000|2022-02-17 01:07:50|3161.03|3153.33|3160.32|3152.62|3161.03|3153.33|3159.92|3152.22|37
1645060080000|2022-02-17 01:08:00|3160.31|3152.61|3160.41|3152.71|3160.41|3152.71|3159.73|3152.03|32
1645060090000|2022-02-17 01:08:10|3160.51|3152.81|3160.32|3152.62|3160.54|3152.84|3159.92|3152.22|34
1645060100000|2022-02-17 01:08:20|3160.33|3152.63|3159.29|3151.59|3160.42|3152.72|3159.13|3151.43|36
1645060110000|2022-02-17 01:08:30|3159.3|3151.6|3158.46|3150.76|3159.71|3152.01|3158.34|3150.64|32
1645060120000|2022-02-17 01:08:40|3158.45|3150.75|3157.33|3149.63|3158.82|3151.12|3157.18|3149.48|37
1645060130000|2022-02-17 01:08:50|3157.41|3149.71|3157.2|3149.5|3157.77|3150.07|3157.18|3149.48|32
1645060140000|2022-02-17 01:09:00|3157.64|3149.94|3157.02|3149.32|3157.64|3149.94|3156.82|3149.12|35
1645060150000|2022-02-17 01:09:10|3157|3149.3|3156.33|3148.63|3157.02|3149.32|3156.21|3148.51|19
1645060160000|2022-02-17 01:09:20|3156.72|3149.02|3155.98|3148.28|3156.72|3149.02|3155.69|3147.99|26
1645060170000|2022-02-17 01:09:30|3155.85|3148.15|3155.42|3147.72|3155.85|3148.15|3155.09|3147.39|35
1645060180000|2022-02-17 01:09:40|3155.18|3147.48|3155.79|3148.09|3155.81|3148.11|3155.18|3147.48|33
1645060190000|2022-02-17 01:09:50|3155.78|3148.08|3155.56|3147.86|3155.82|3148.12|3155.03|3147.33|39
1645060200000|2022-02-17 01:10:00|3155.62|3147.92|3155.83|3148.13|3155.9|3148.2|3155.56|3147.86|35
1645060210000|2022-02-17 01:10:10|3155.84|3148.14|3156.79|3149.09|3157.62|3149.92|3155.76|3148.06|38
1645060220000|2022-02-17 01:10:20|3156.77|3149.07|3156.49|3148.79|3156.89|3149.19|3156.14|3148.44|36
1645060230000|2022-02-17 01:10:30|3156.3|3148.6|3156.63|3148.93|3156.79|3149.09|3156.26|3148.56|32
1645060240000|2022-02-17 01:10:40|3156.66|3148.96|3155.41|3147.71|3156.66|3148.96|3155.26|3147.56|32
1645060250000|2022-02-17 01:10:50|3155.42|3147.72|3154.83|3147.13|3155.42|3147.72|3154.78|3147.08|34
1645060260000|2022-02-17 01:11:00|3154.82|3147.12|3154.71|3147.01|3154.82|3147.12|3154.41|3146.71|31
1645060270000|2022-02-17 01:11:10|3154.73|3147.03|3159.71|3152.01|3159.71|3152.01|3154.73|3147.03|37
1645060280000|2022-02-17 01:11:20|3159.57|3151.87|3162.13|3154.43|3162.62|3154.92|3159.44|3151.74|35
1645060290000|2022-02-17 01:11:30|3162.15|3154.45|3162.67|3154.97|3162.98|3155.28|3161.94|3154.24|25
1645060300000|2022-02-17 01:11:40|3162.49|3154.79|3164.27|3156.57|3164.53|3156.83|3161.89|3154.19|33
1645060310000|2022-02-17 01:11:50|3164.29|3156.59|3165.64|3157.94|3165.75|3158.05|3163.73|3156.03|38
1645060320000|2022-02-17 01:12:00|3165.59|3157.89|3164.93|3157.23|3165.69|3157.99|3163.93|3156.23|36
1645060330000|2022-02-17 01:12:10|3164.92|3157.22|3164.91|3157.21|3165.24|3157.54|3164.85|3157.15|34
1645060340000|2022-02-17 01:12:20|3165.11|3157.41|3164.51|3156.81|3165.37|3157.67|3164.28|3156.58|35
1645060350000|2022-02-17 01:12:30|3164.46|3156.76|3162.54|3154.84|3164.46|3156.76|3162.18|3154.48|37
1645060360000|2022-02-17 01:12:40|3162.65|3154.95|3163.01|3155.31|3163.07|3155.37|3161.92|3154.22|37
1645060370000|2022-02-17 01:12:50|3163.11|3155.41|3161.97|3154.27|3163.15|3155.45|3161.84|3154.14|30
1645060380000|2022-02-17 01:13:00|3161.95|3154.25|3160.86|3153.16|3161.95|3154.25|3160.86|3153.16|36
1645060390000|2022-02-17 01:13:10|3160.72|3153.02|3158.19|3150.49|3160.72|3153.02|3157.83|3150.13|37
1645060400000|2022-02-17 01:13:20|3158.4|3150.7|3158.86|3151.16|3158.92|3151.22|3158.32|3150.62|32
1645060410000|2022-02-17 01:13:30|3158.83|3151.13|3158.88|3151.18|3159.41|3151.71|3158.83|3151.13|30
1645060420000|2022-02-17 01:13:40|3158.92|3151.22|3155.68|3147.98|3158.92|3151.22|3155.68|3147.98|34
1645060430000|2022-02-17 01:13:50|3155.63|3147.93|3155.49|3147.79|3155.93|3148.23|3155.41|3147.71|34
1645060440000|2022-02-17 01:14:00|3155.43|3147.73|3155.57|3147.87|3155.7|3148|3155.4|3147.7|34
1645060450000|2022-02-17 01:14:10|3155.49|3147.79|3155.04|3147.34|3155.52|3147.82|3155.02|3147.32|30
1645060460000|2022-02-17 01:14:20|3155.06|3147.36|3154.13|3146.43|3155.1|3147.4|3153.99|3146.29|35
1645060470000|2022-02-17 01:14:30|3154.01|3146.31|3151.81|3144.11|3154.11|3146.41|3151.69|3143.99|36
1645060480000|2022-02-17 01:14:40|3151.54|3143.84|3151.79|3144.09|3151.79|3144.09|3151.03|3143.33|34
1645060490000|2022-02-17 01:14:50|3151.85|3144.15|3152.1|3144.4|3152.44|3144.74|3151.46|3143.76|38
1645060500000|2022-02-17 01:15:00|3151.8|3144.1|3152.33|3144.63|3152.99|3145.29|3151.69|3143.99|37
1645060510000|2022-02-17 01:15:10|3152.38|3144.68|3151.02|3143.32|3152.78|3145.08|3151.02|3143.32|36
1645060520000|2022-02-17 01:15:20|3150.85|3143.15|3149.41|3141.71|3150.88|3143.18|3149.22|3141.52|36
1645060530000|2022-02-17 01:15:30|3149.42|3141.72|3149.08|3141.38|3149.8|3142.1|3148.93|3141.23|35
1645060540000|2022-02-17 01:15:40|3149.22|3141.52|3148.12|3140.42|3149.22|3141.52|3147.67|3139.97|33
1645060550000|2022-02-17 01:15:50|3148.33|3140.63|3149.65|3141.95|3150.58|3142.88|3148.33|3140.63|39
1645060560000|2022-02-17 01:16:00|3149.51|3141.81|3150.06|3142.36|3150.25|3142.55|3149.51|3141.81|36
1645060570000|2022-02-17 01:16:10|3150.03|3142.33|3149.85|3142.15|3150.31|3142.61|3149.7|3142|33
1645060580000|2022-02-17 01:16:20|3149.84|3142.14|3150.27|3142.57|3150.33|3142.63|3149.28|3141.58|28
1645060590000|2022-02-17 01:16:30|3150.2|3142.5|3150.24|3142.54|3150.52|3142.82|3149.93|3142.23|31
1645060600000|2022-02-17 01:16:40|3150.23|3142.53|3150.5|3142.8|3150.53|3142.83|3150.2|3142.5|27
1645060610000|2022-02-17 01:16:50|3149.91|3142.21|3149.88|3142.18|3150.39|3142.69|3149.8|3142.1|34
1645060620000|2022-02-17 01:17:00|3150.21|3142.51|3151.2|3143.5|3151.3|3143.6|3150.21|3142.51|38
1645060630000|2022-02-17 01:17:10|3151.17|3143.47|3151.36|3143.66|3151.86|3144.16|3151.17|3143.47|37
1645060640000|2022-02-17 01:17:20|3151.26|3143.56|3153.04|3145.34|3153.24|3145.54|3151.26|3143.56|34
1645060650000|2022-02-17 01:17:30|3153.06|3145.36|3153.35|3145.65|3153.46|3145.76|3152.77|3145.07|36
1645060660000|2022-02-17 01:17:40|3153.38|3145.68|3155.2|3147.5|3155.2|3147.5|3153.38|3145.68|28
1645060670000|2022-02-17 01:17:50|3155.24|3147.54|3154.4|3146.7|3155.52|3147.82|3154.26|3146.56|33
1645060680000|2022-02-17 01:18:00|3154.36|3146.66|3154.63|3146.93|3154.93|3147.23|3154.18|3146.48|32
1645060690000|2022-02-17 01:18:10|3154.67|3146.97|3155.03|3147.33|3155.03|3147.33|3154.54|3146.84|32
1645060700000|2022-02-17 01:18:20|3154.99|3147.29|3154.94|3147.24|3155.32|3147.62|3154.87|3147.17|27
1645060710000|2022-02-17 01:18:30|3154.95|3147.25|3154.45|3146.75|3155|3147.3|3154.21|3146.51|24
1645060720000|2022-02-17 01:18:40|3154.44|3146.74|3152.87|3145.17|3154.44|3146.74|3152.78|3145.08|33
1645060730000|2022-02-17 01:18:50|3152.77|3145.07|3153.23|3145.53|3153.41|3145.71|3152.19|3144.49|38
1645060740000|2022-02-17 01:19:00|3154.1|3146.4|3153.54|3145.84|3154.31|3146.61|3153.54|3145.84|32
1645060750000|2022-02-17 01:19:10|3153.59|3145.89|3153.95|3146.25|3154.15|3146.45|3153.59|3145.89|33
1645060760000|2022-02-17 01:19:20|3153.85|3146.15|3154.4|3146.7|3154.74|3147.04|3153.78|3146.08|34
1645060770000|2022-02-17 01:19:30|3154.41|3146.71|3154.77|3147.07|3154.77|3147.07|3154.29|3146.59|32
1645060780000|2022-02-17 01:19:40|3154.79|3147.09|3155.11|3147.41|3155.11|3147.41|3154.58|3146.88|21
1645060790000|2022-02-17 01:19:50|3155.12|3147.42|3155.34|3147.64|3155.43|3147.73|3155.08|3147.38|14
1645060800000|2022-02-17 01:20:00|3155.24|3147.54|3154.81|3147.11|3155.32|3147.62|3154.67|3146.97|27
1645060810000|2022-02-17 01:20:10|3154.82|3147.12|3155.6|3147.9|3156.27|3148.57|3154.7|3147|26
1645060820000|2022-02-17 01:20:20|3155.46|3147.76|3156.69|3148.99|3156.69|3148.99|3155.22|3147.52|28
1645060830000|2022-02-17 01:20:30|3156.74|3149.04|3157.59|3149.89|3157.6|3149.9|3156.53|3148.83|34
1645060840000|2022-02-17 01:20:40|3157.56|3149.86|3157.48|3149.78|3157.61|3149.91|3157.43|3149.73|38
1645060850000|2022-02-17 01:20:50|3157.59|3149.89|3157.17|3149.47|3157.78|3150.08|3156.84|3149.14|28
1645060860000|2022-02-17 01:21:00|3157.15|3149.45|3157.39|3149.69|3157.69|3149.99|3156.85|3149.15|29
1645060870000|2022-02-17 01:21:10|3157.63|3149.93|3157.71|3150.01|3157.83|3150.13|3157.58|3149.88|29
1645060880000|2022-02-17 01:21:20|3157.72|3150.02|3157.81|3150.11|3157.81|3150.11|3157.58|3149.88|29
1645060890000|2022-02-17 01:21:30|3157.86|3150.16|3158.03|3150.33|3158.09|3150.39|3157.81|3150.11|27
1645060900000|2022-02-17 01:21:40|3157.78|3150.08|3157.8|3150.1|3158.06|3150.36|3157.55|3149.85|33
1645060910000|2022-02-17 01:21:50|3157.54|3149.84|3156.95|3149.25|3157.77|3150.07|3156.92|3149.22|38
1645060920000|2022-02-17 01:22:00|3156.92|3149.22|3157.18|3149.48|3157.43|3149.73|3156.83|3149.13|33
1645060930000|2022-02-17 01:22:10|3157.13|3149.43|3157.46|3149.76|3157.52|3149.82|3157.11|3149.41|30
1645060940000|2022-02-17 01:22:20|3157.49|3149.79|3157.57|3149.87|3157.57|3149.87|3157.34|3149.64|27
1645060950000|2022-02-17 01:22:30|3157.58|3149.88|3156.55|3148.85|3157.63|3149.93|3156.28|3148.58|34
1645060960000|2022-02-17 01:22:40|3156.37|3148.67|3156.55|3148.85|3156.67|3148.97|3156.32|3148.62|31
1645060970000|2022-02-17 01:22:50|3156.5|3148.8|3156.16|3148.46|3156.67|3148.97|3155.99|3148.29|32
1645060980000|2022-02-17 01:23:00|3156.02|3148.32|3156.26|3148.56|3156.3|3148.6|3155.85|3148.15|30
1645060990000|2022-02-17 01:23:10|3156.25|3148.55|3156.14|3148.44|3156.32|3148.62|3155.78|3148.08|38
1645061000000|2022-02-17 01:23:20|3156.15|3148.45|3156.04|3148.34|3156.2|3148.5|3155.93|3148.23|27
1645061010000|2022-02-17 01:23:30|3156.06|3148.36|3156.18|3148.48|3156.25|3148.55|3155.79|3148.09|34
1645061020000|2022-02-17 01:23:40|3156.22|3148.52|3154.84|3147.14|3156.22|3148.52|3154.82|3147.12|32
1645061030000|2022-02-17 01:23:50|3155.01|3147.31|3152.73|3145.03|3155.07|3147.37|3152.62|3144.92|36
1645061040000|2022-02-17 01:24:00|3152.74|3145.04|3153.76|3146.06|3153.89|3146.19|3152.74|3145.04|37
1645061050000|2022-02-17 01:24:10|3153.74|3146.04|3154.34|3146.64|3154.68|3146.98|3153.72|3146.02|26
1645061060000|2022-02-17 01:24:20|3154.5|3146.8|3154.02|3146.32|3154.79|3147.09|3154.02|3146.32|27
1645061070000|2022-02-17 01:24:30|3154.11|3146.41|3154.41|3146.71|3154.45|3146.75|3154.01|3146.31|22
1645061080000|2022-02-17 01:24:40|3154.43|3146.73|3154.51|3146.81|3154.54|3146.84|3154.4|3146.7|17
1645061090000|2022-02-17 01:24:50|3154.4|3146.7|3154.4|3146.7|3154.48|3146.78|3154.38|3146.68|20
1645061100000|2022-02-17 01:25:00|3154.45|3146.75|3154.4|3146.7|3154.52|3146.82|3154.36|3146.66|23
1645061110000|2022-02-17 01:25:10|3154.43|3146.73|3154.41|3146.71|3154.49|3146.79|3154.4|3146.7|14
1645061120000|2022-02-17 01:25:20|3154.54|3146.84|3154.65|3146.95|3154.8|3147.1|3154.46|3146.76|24
1645061130000|2022-02-17 01:25:30|3154.68|3146.98|3154.64|3146.94|3154.73|3147.03|3154.55|3146.85|27
1645061140000|2022-02-17 01:25:40|3154.57|3146.87|3153.08|3145.38|3154.79|3147.09|3153.08|3145.38|31
1645061150000|2022-02-17 01:25:50|3152.94|3145.24|3153.41|3145.71|3153.65|3145.95|3152.89|3145.19|34
1645061160000|2022-02-17 01:26:00|3153.44|3145.74|3154.83|3147.13|3154.88|3147.18|3153.42|3145.72|23
1645061170000|2022-02-17 01:26:10|3154.84|3147.14|3154.93|3147.23|3155.16|3147.46|3154.84|3147.14|22
1645061180000|2022-02-17 01:26:20|3154.97|3147.27|3154.94|3147.24|3156.02|3148.32|3153.85|3146.15|26
1645061190000|2022-02-17 01:26:30|3154.95|3147.25|3155.06|3147.36|3155.2|3147.5|3153.94|3146.24|17
1645061200000|2022-02-17 01:26:40|3155.01|3147.31|3154.6|3146.9|3155.62|3147.92|3153.73|3146.03|26
1645061210000|2022-02-17 01:26:50|3153.83|3146.13|3156.3|3148.6|3156.45|3148.75|3153.83|3146.13|28
1645061220000|2022-02-17 01:27:00|3156.24|3148.54|3157.61|3149.91|3157.61|3149.91|3156.2|3148.5|35
1645061230000|2022-02-17 01:27:10|3157.6|3149.9|3156.5|3148.8|3157.6|3149.9|3156.44|3148.74|36
1645061240000|2022-02-17 01:27:20|3156.51|3148.81|3156.93|3149.23|3157.14|3149.44|3156.49|3148.79|32
1645061250000|2022-02-17 01:27:30|3157.1|3149.4|3157.02|3149.32|3157.18|3149.48|3156.76|3149.06|24
1645061260000|2022-02-17 01:27:40|3156.9|3149.2|3156.86|3149.16|3157.09|3149.39|3156.61|3148.91|29
1645061270000|2022-02-17 01:27:50|3156.73|3149.03|3156.98|3149.28|3157.09|3149.39|3156.69|3148.99|26
1645061280000|2022-02-17 01:28:00|3157.03|3149.33|3156.44|3148.74|3157.03|3149.33|3156.31|3148.61|27
1645061290000|2022-02-17 01:28:10|3156.4|3148.7|3155.87|3148.17|3156.48|3148.78|3155.47|3147.77|33
1645061300000|2022-02-17 01:28:20|3155.9|3148.2|3154.28|3146.58|3155.96|3148.26|3154.05|3146.35|38
1645061310000|2022-02-17 01:28:30|3154.27|3146.57|3155|3147.3|3155|3147.3|3154.27|3146.57|26
1645061320000|2022-02-17 01:28:40|3155.04|3147.34|3155.8|3148.1|3156.22|3148.52|3155.04|3147.34|31
1645061330000|2022-02-17 01:28:50|3155.98|3148.28|3154.76|3147.06|3156.36|3148.66|3154.71|3147.01|30
1645061340000|2022-02-17 01:29:00|3154.78|3147.08|3155.02|3147.32|3155.02|3147.32|3154.48|3146.78|25
1645061350000|2022-02-17 01:29:10|3155.05|3147.35|3153.48|3145.78|3155.22|3147.52|3153.3|3145.6|27
1645061360000|2022-02-17 01:29:20|3153.5|3145.8|3153.28|3145.58|3154.27|3146.57|3153.1|3145.4|30
1645061370000|2022-02-17 01:29:30|3153.29|3145.59|3154.13|3146.43|3154.13|3146.43|3153.16|3145.46|28
1645061380000|2022-02-17 01:29:40|3154.12|3146.42|3153.56|3145.86|3154.12|3146.42|3152.14|3144.44|32
1645061390000|2022-02-17 01:29:50|3153.81|3146.11|3153.79|3146.09|3154.16|3146.46|3153.42|3145.72|31
1645061400000|2022-02-17 01:30:00|3153.78|3146.08|3153.85|3146.15|3154.06|3146.36|3153.5|3145.8|28
1645061410000|2022-02-17 01:30:10|3153.84|3146.14|3154.07|3146.37|3154.07|3146.37|3153.74|3146.04|23
1645061420000|2022-02-17 01:30:20|3153.75|3146.05|3153.22|3145.52|3153.75|3146.05|3152.5|3144.8|40
1645061430000|2022-02-17 01:30:30|3153.25|3145.55|3153.2|3145.5|3153.28|3145.58|3152.95|3145.25|31
1645061440000|2022-02-17 01:30:40|3153.21|3145.51|3153.22|3145.52|3153.7|3146|3153.21|3145.51|29
1645061450000|2022-02-17 01:30:50|3153.23|3145.53|3153.51|3145.81|3153.66|3145.96|3153.23|3145.53|26
1645061460000|2022-02-17 01:31:00|3153.41|3145.71|3153.62|3145.92|3153.69|3145.99|3153.37|3145.67|22
1645061470000|2022-02-17 01:31:10|3153.47|3145.77|3153.41|3145.71|3153.48|3145.78|3153.03|3145.33|30
1645061480000|2022-02-17 01:31:20|3153.42|3145.72|3153.44|3145.74|3153.5|3145.8|3153.28|3145.58|24
1645061490000|2022-02-17 01:31:30|3152.7|3145|3153.38|3145.68|3153.42|3145.72|3152.62|3144.92|32
1645061500000|2022-02-17 01:31:40|3153.39|3145.69|3153.33|3145.63|3153.44|3145.74|3153.26|3145.56|11
1645061510000|2022-02-17 01:31:50|3153.34|3145.64|3153.3|3145.6|3153.4|3145.7|3153.24|3145.54|14
1645061520000|2022-02-17 01:32:00|3153.41|3145.71|3153.19|3145.49|3153.47|3145.77|3152.59|3144.89|27
1645061530000|2022-02-17 01:32:10|3153.17|3145.47|3153.79|3146.09|3153.92|3146.22|3153.17|3145.47|32
1645061540000|2022-02-17 01:32:20|3153.77|3146.07|3152.94|3145.24|3153.78|3146.08|3152.84|3145.14|31
1645061550000|2022-02-17 01:32:30|3152.95|3145.25|3153.09|3145.39|3153.11|3145.41|3152.92|3145.22|23
1645061560000|2022-02-17 01:32:40|3153.1|3145.4|3152.47|3144.77|3153.56|3145.86|3152.46|3144.76|35
1645061570000|2022-02-17 01:32:50|3152.51|3144.81|3151.57|3143.87|3152.95|3145.25|3151.57|3143.87|35
1645061580000|2022-02-17 01:33:00|3151.66|3143.96|3151.59|3143.89|3151.91|3144.21|3151.44|3143.74|29
1645061590000|2022-02-17 01:33:10|3151.27|3143.57|3151.04|3143.34|3151.34|3143.64|3150.68|3142.98|35
1645061600000|2022-02-17 01:33:20|3151.06|3143.36|3150.59|3142.89|3151.11|3143.41|3150.59|3142.89|34
1645061610000|2022-02-17 01:33:30|3150.68|3142.98|3150.56|3142.86|3150.96|3143.26|3150.39|3142.69|30
1645061620000|2022-02-17 01:33:40|3150.67|3142.97|3150.62|3142.92|3150.67|3142.97|3149.6|3141.9|35
1645061630000|2022-02-17 01:33:50|3150.56|3142.86|3151.31|3143.61|3151.49|3143.79|3150.56|3142.86|34
1645061640000|2022-02-17 01:34:00|3151.38|3143.68|3151.2|3143.5|3151.43|3143.73|3151.17|3143.47|27
1645061650000|2022-02-17 01:34:10|3151.17|3143.47|3151.3|3143.6|3151.3|3143.6|3151.08|3143.38|19
1645061660000|2022-02-17 01:34:20|3151.26|3143.56|3151.3|3143.6|3151.33|3143.63|3151.13|3143.43|25
1645061670000|2022-02-17 01:34:30|3151.24|3143.54|3151.22|3143.52|3151.33|3143.63|3151.22|3143.52|10
1645061680000|2022-02-17 01:34:40|3151.21|3143.51|3151.14|3143.44|3151.4|3143.7|3151.07|3143.37|21
1645061690000|2022-02-17 01:34:50|3151.15|3143.45|3150.84|3143.14|3151.22|3143.52|3150.84|3143.14|27
1645061700000|2022-02-17 01:35:00|3150.96|3143.26|3150.86|3143.16|3151.01|3143.31|3150.67|3142.97|37
1645061710000|2022-02-17 01:35:10|3150.95|3143.25|3150.85|3143.15|3151.1|3143.4|3150.74|3143.04|31
1645061720000|2022-02-17 01:35:20|3150.86|3143.16|3150.46|3142.76|3151.06|3143.36|3150.38|3142.68|25
1645061730000|2022-02-17 01:35:30|3150.47|3142.77|3150.42|3142.72|3150.5|3142.8|3150.26|3142.56|24
1645061740000|2022-02-17 01:35:40|3150.3|3142.6|3150.43|3142.73|3150.52|3142.82|3150.3|3142.6|25
1645061750000|2022-02-17 01:35:50|3150.46|3142.76|3150.41|3142.71|3150.53|3142.83|3150.14|3142.44|32
1645061760000|2022-02-17 01:36:00|3150.37|3142.67|3148.76|3141.06|3150.37|3142.67|3148.7|3141|32
1645061770000|2022-02-17 01:36:10|3148.8|3141.1|3147.84|3140.14|3148.8|3141.1|3147.71|3140.01|31
1645061780000|2022-02-17 01:36:20|3147.75|3140.05|3147.39|3139.69|3147.75|3140.05|3147.39|3139.69|29
1645061790000|2022-02-17 01:36:30|3147.36|3139.66|3146.87|3139.17|3147.42|3139.72|3146.87|3139.17|33
1645061800000|2022-02-17 01:36:40|3146.78|3139.08|3146.91|3139.21|3147.08|3139.38|3146.78|3139.08|22
1645061810000|2022-02-17 01:36:50|3146.9|3139.2|3147.19|3139.49|3147.24|3139.54|3146.78|3139.08|20
1645061820000|2022-02-17 01:37:00|3147.24|3139.54|3147.29|3139.59|3147.3|3139.6|3147.18|3139.48|7
1645061830000|2022-02-17 01:37:10|3147.26|3139.56|3148.1|3140.4|3148.1|3140.4|3147.17|3139.47|25
1645061840000|2022-02-17 01:37:20|3148.13|3140.43|3147.97|3140.27|3148.13|3140.43|3147.48|3139.78|29
1645061850000|2022-02-17 01:37:30|3147.96|3140.26|3147.91|3140.21|3148.12|3140.42|3147.61|3139.91|18
1645061860000|2022-02-17 01:37:40|3147.9|3140.2|3147.79|3140.09|3147.94|3140.24|3147.71|3140.01|22
1645061870000|2022-02-17 01:37:50|3147.72|3140.02|3147.26|3139.56|3147.72|3140.02|3146.98|3139.28|25
1645061880000|2022-02-17 01:38:00|3147.27|3139.57|3147.69|3139.99|3147.76|3140.06|3147.25|3139.55|22
1645061890000|2022-02-17 01:38:10|3147.58|3139.88|3146.88|3139.18|3147.65|3139.95|3146.88|3139.18|17
1645061900000|2022-02-17 01:38:20|3147.08|3139.38|3146.81|3139.11|3147.25|3139.55|3146.74|3139.04|27
1645061910000|2022-02-17 01:38:30|3146.82|3139.12|3145.59|3137.89|3146.97|3139.27|3145.59|3137.89|21
1645061920000|2022-02-17 01:38:40|3145.43|3137.73|3144.28|3136.58|3145.43|3137.73|3144.07|3136.37|34
1645061930000|2022-02-17 01:38:50|3144.32|3136.62|3144.57|3136.87|3144.57|3136.87|3144|3136.3|31
1645061940000|2022-02-17 01:39:00|3144.53|3136.83|3144.95|3137.25|3144.95|3137.25|3144.49|3136.79|31
1645061950000|2022-02-17 01:39:10|3145.2|3137.5|3145.17|3137.47|3145.63|3137.93|3144.82|3137.12|33
1645061960000|2022-02-17 01:39:20|3145|3137.3|3145.21|3137.51|3145.25|3137.55|3144.92|3137.22|30
1645061970000|2022-02-17 01:39:30|3145.26|3137.56|3145.23|3137.53|3145.44|3137.74|3145.23|3137.53|29
1645061980000|2022-02-17 01:39:40|3145.22|3137.52|3145.07|3137.37|3145.23|3137.53|3144.98|3137.28|23
1645061990000|2022-02-17 01:39:50|3145.04|3137.34|3144.7|3137|3145.35|3137.65|3144.49|3136.79|32
1645062000000|2022-02-17 01:40:00|3144.69|3136.99|3144.24|3136.54|3144.8|3137.1|3144.14|3136.44|27
1645062010000|2022-02-17 01:40:10|3144.31|3136.61|3144.68|3136.98|3144.69|3136.99|3144.23|3136.53|25
1645062020000|2022-02-17 01:40:20|3144.44|3136.74|3145.25|3137.55|3145.33|3137.63|3144.23|3136.53|32
1645062030000|2022-02-17 01:40:30|3145.32|3137.62|3145.46|3137.76|3145.48|3137.78|3145.21|3137.51|31
1645062040000|2022-02-17 01:40:40|3145.5|3137.8|3145.39|3137.69|3145.54|3137.84|3145.22|3137.52|21
1645062050000|2022-02-17 01:40:50|3145.41|3137.71|3145.48|3137.78|3145.51|3137.81|3145.37|3137.67|26
1645062060000|2022-02-17 01:41:00|3145.5|3137.8|3145.58|3137.88|3145.58|3137.88|3145.41|3137.71|12
1645062070000|2022-02-17 01:41:10|3145.56|3137.86|3145.94|3138.24|3145.98|3138.28|3145.56|3137.86|19
1645062080000|2022-02-17 01:41:20|3145.97|3138.27|3145.99|3138.29|3146.19|3138.49|3145.84|3138.14|25
1645062090000|2022-02-17 01:41:30|3145.94|3138.24|3146.66|3138.96|3146.87|3139.17|3145.94|3138.24|26
1645062100000|2022-02-17 01:41:40|3146.69|3138.99|3145.4|3137.7|3146.69|3138.99|3145.34|3137.64|29
1645062110000|2022-02-17 01:41:50|3145.24|3137.54|3144.98|3137.28|3145.29|3137.59|3144.98|3137.28|27
1645062120000|2022-02-17 01:42:00|3145.06|3137.36|3145.31|3137.61|3145.56|3137.86|3144.98|3137.28|29
1645062130000|2022-02-17 01:42:10|3145.28|3137.58|3145.15|3137.45|3145.36|3137.66|3145.04|3137.34|35
1645062140000|2022-02-17 01:42:20|3145.13|3137.43|3144.91|3137.21|3145.38|3137.68|3144.91|3137.21|29
1645062150000|2022-02-17 01:42:30|3144.83|3137.13|3145.02|3137.32|3145.02|3137.32|3144.83|3137.13|9
1645062160000|2022-02-17 01:42:40|3145.04|3137.34|3145.06|3137.36|3145.15|3137.45|3144.91|3137.21|18
1645062170000|2022-02-17 01:42:50|3145.11|3137.41|3145.23|3137.53|3145.32|3137.62|3144.98|3137.28|27
1645062180000|2022-02-17 01:43:00|3145.31|3137.61|3145.67|3137.97|3145.68|3137.98|3145.2|3137.5|21
1645062190000|2022-02-17 01:43:10|3145.69|3137.99|3145.81|3138.11|3145.85|3138.15|3145.67|3137.97|20
1645062200000|2022-02-17 01:43:20|3145.86|3138.16|3145.63|3137.93|3145.88|3138.18|3145.52|3137.82|16
1645062210000|2022-02-17 01:43:30|3145.65|3137.95|3143.78|3136.08|3145.66|3137.96|3143.68|3135.98|35
1645062220000|2022-02-17 01:43:40|3143.68|3135.98|3143.07|3135.37|3143.78|3136.08|3143.01|3135.31|27
1645062230000|2022-02-17 01:43:50|3143.04|3135.34|3143.16|3135.46|3143.35|3135.65|3143|3135.3|34
1645062240000|2022-02-17 01:44:00|3143.13|3135.43|3142.68|3134.98|3143.29|3135.59|3142.55|3134.85|31
1645062250000|2022-02-17 01:44:10|3142.7|3135|3142.77|3135.07|3143.07|3135.37|3142.63|3134.93|29
1645062260000|2022-02-17 01:44:20|3142.66|3134.96|3141.84|3134.14|3142.91|3135.21|3141.81|3134.11|34
1645062270000|2022-02-17 01:44:30|3141.87|3134.17|3142.82|3135.12|3142.91|3135.21|3141.84|3134.14|28
1645062280000|2022-02-17 01:44:40|3142.88|3135.18|3143.08|3135.38|3143.14|3135.44|3142.83|3135.13|17
1645062290000|2022-02-17 01:44:50|3143.03|3135.33|3143.1|3135.4|3143.13|3135.43|3142.84|3135.14|15
1645062300000|2022-02-17 01:45:00|3143.11|3135.41|3144.71|3137.01|3144.72|3137.02|3142.85|3135.15|28
1645062310000|2022-02-17 01:45:10|3144.69|3136.99|3144.63|3136.93|3144.69|3136.99|3144.04|3136.34|35
1645062320000|2022-02-17 01:45:20|3144.68|3136.98|3144.24|3136.54|3144.98|3137.28|3144.21|3136.51|34
1645062330000|2022-02-17 01:45:30|3144.26|3136.56|3144.4|3136.7|3144.47|3136.77|3144.19|3136.49|21
1645062340000|2022-02-17 01:45:40|3144.2|3136.5|3144.4|3136.7|3144.47|3136.77|3144.18|3136.48|17
1645062350000|2022-02-17 01:45:50|3144.72|3137.02|3144.17|3136.47|3144.72|3137.02|3144.06|3136.36|29
1645062360000|2022-02-17 01:46:00|3144.16|3136.46|3144.33|3136.63|3144.38|3136.68|3143.14|3135.44|29
1645062370000|2022-02-17 01:46:10|3144.31|3136.61|3144.33|3136.63|3144.33|3136.63|3143.86|3136.16|16
1645062380000|2022-02-17 01:46:20|3144.38|3136.68|3144.32|3136.62|3144.38|3136.68|3144.3|3136.6|18
1645062390000|2022-02-17 01:46:30|3144.3|3136.6|3143.48|3135.78|3144.33|3136.63|3143.48|3135.78|16
1645062400000|2022-02-17 01:46:40|3143.45|3135.75|3143.2|3135.5|3143.58|3135.88|3143.16|3135.46|38
1645062410000|2022-02-17 01:46:50|3143.1|3135.4|3143.33|3135.63|3143.54|3135.84|3143.09|3135.39|33
1645062420000|2022-02-17 01:47:00|3143.3|3135.6|3143.96|3136.26|3144|3136.3|3143.28|3135.58|31
1645062430000|2022-02-17 01:47:10|3144.02|3136.32|3144.54|3136.84|3144.54|3136.84|3143.96|3136.26|17
1645062440000|2022-02-17 01:47:20|3144.69|3136.99|3145.81|3138.11|3145.81|3138.11|3144.69|3136.99|25
1645062450000|2022-02-17 01:47:30|3145.8|3138.1|3145.82|3138.12|3145.86|3138.16|3145.63|3137.93|14
1645062460000|2022-02-17 01:47:40|3145.86|3138.16|3145.9|3138.2|3145.91|3138.21|3145.84|3138.14|14
1645062470000|2022-02-17 01:47:50|3145.91|3138.21|3145.81|3138.11|3145.95|3138.25|3145.81|3138.11|9
1645062480000|2022-02-17 01:48:00|3145.9|3138.2|3144.2|3136.5|3146.03|3138.33|3144.18|3136.48|28
1645062490000|2022-02-17 01:48:10|3144.18|3136.48|3144.84|3137.14|3144.92|3137.22|3144.18|3136.48|38
1645062500000|2022-02-17 01:48:20|3144.71|3137.01|3144|3136.3|3144.74|3137.04|3143.55|3135.85|35
1645062510000|2022-02-17 01:48:30|3143.87|3136.17|3144.22|3136.52|3144.26|3136.56|3143.73|3136.03|22
1645062520000|2022-02-17 01:48:40|3144.35|3136.65|3145.51|3137.81|3145.51|3137.81|3144.22|3136.52|18
1645062530000|2022-02-17 01:48:50|3145.45|3137.75|3145.68|3137.98|3145.68|3137.98|3145.12|3137.42|23
1645062540000|2022-02-17 01:49:00|3145.73|3138.03|3145.39|3137.69|3145.99|3138.29|3145.34|3137.64|23
1645062550000|2022-02-17 01:49:10|3145.4|3137.7|3144.94|3137.24|3145.71|3138.01|3144.62|3136.92|30
1645062560000|2022-02-17 01:49:20|3144.86|3137.16|3145.9|3138.2|3145.93|3138.23|3144.86|3137.16|31
1645062570000|2022-02-17 01:49:30|3145.56|3137.86|3144.51|3136.81|3145.93|3138.23|3144.51|3136.81|29
1645062580000|2022-02-17 01:49:40|3144.19|3136.49|3144.28|3136.58|3144.31|3136.61|3144.12|3136.42|33
1645062590000|2022-02-17 01:49:50|3144.16|3136.46|3143.36|3135.66|3144.43|3136.73|3143.05|3135.35|35
1645062600000|2022-02-17 01:50:00|3143.28|3135.58|3143.35|3135.65|3143.53|3135.83|3142.95|3135.25|35
1645062610000|2022-02-17 01:50:10|3143.39|3135.69|3143.57|3135.87|3143.57|3135.87|3143.07|3135.37|35
1645062620000|2022-02-17 01:50:20|3143.56|3135.86|3143.63|3135.93|3143.63|3135.93|3143.38|3135.68|21
1645062630000|2022-02-17 01:50:30|3143.87|3136.17|3143.4|3135.7|3144.02|3136.32|3143.16|3135.46|34
1645062640000|2022-02-17 01:50:40|3143.41|3135.71|3143.26|3135.56|3143.43|3135.73|3143.13|3135.43|34
1645062650000|2022-02-17 01:50:50|3143.27|3135.57|3142.36|3134.66|3143.27|3135.57|3142.36|3134.66|28
1645062660000|2022-02-17 01:51:00|3142.35|3134.65|3142.56|3134.86|3142.68|3134.98|3142.05|3134.35|32
1645062670000|2022-02-17 01:51:10|3142.54|3134.84|3142.52|3134.82|3142.6|3134.9|3142.52|3134.82|15
1645062680000|2022-02-17 01:51:20|3142.5|3134.8|3142.53|3134.83|3142.66|3134.96|3142.43|3134.73|17
1645062690000|2022-02-17 01:51:30|3142.59|3134.89|3143.19|3135.49|3143.46|3135.76|3142.59|3134.89|29
1645062700000|2022-02-17 01:51:40|3143.17|3135.47|3143.18|3135.48|3143.5|3135.8|3143.1|3135.4|29
1645062710000|2022-02-17 01:51:50|3143.34|3135.64|3144.19|3136.49|3144.19|3136.49|3143.34|3135.64|22
1645062720000|2022-02-17 01:52:00|3144.1|3136.4|3144.19|3136.49|3144.2|3136.5|3144.1|3136.4|15
1645062730000|2022-02-17 01:52:10|3144.16|3136.46|3143.55|3135.85|3144.16|3136.46|3143.2|3135.5|23
1645062740000|2022-02-17 01:52:20|3143.57|3135.87|3143.45|3135.75|3143.85|3136.15|3143.45|3135.75|23
1645062750000|2022-02-17 01:52:30|3143.42|3135.72|3143.8|3136.1|3143.86|3136.16|3143.42|3135.72|23
1645062760000|2022-02-17 01:52:40|3143.09|3135.39|3143.69|3135.99|3143.93|3136.23|3143.09|3135.39|27
1645062770000|2022-02-17 01:52:50|3143.68|3135.98|3143.77|3136.07|3143.82|3136.12|3143.62|3135.92|13
1645062780000|2022-02-17 01:53:00|3143.65|3135.95|3143.82|3136.12|3143.87|3136.17|3143.63|3135.93|18
1645062790000|2022-02-17 01:53:10|3143.72|3136.02|3143.83|3136.13|3143.83|3136.13|3143.7|3136|11
1645062800000|2022-02-17 01:53:20|3143.8|3136.1|3143.72|3136.02|3143.8|3136.1|3143.59|3135.89|23
1645062810000|2022-02-17 01:53:30|3143.76|3136.06|3143.83|3136.13|3144|3136.3|3143.76|3136.06|21
1645062820000|2022-02-17 01:53:40|3143.8|3136.1|3143.84|3136.14|3143.9|3136.2|3143.78|3136.08|20
1645062830000|2022-02-17 01:53:50|3143.86|3136.16|3143.99|3136.29|3144.11|3136.41|3143.86|3136.16|25
1645062840000|2022-02-17 01:54:00|3144.02|3136.32|3144.13|3136.43|3144.16|3136.46|3143.98|3136.28|15
1645062850000|2022-02-17 01:54:10|3144.14|3136.44|3144.13|3136.43|3144.23|3136.53|3144.12|3136.42|27
1645062860000|2022-02-17 01:54:20|3144.12|3136.42|3144.52|3136.82|3144.53|3136.83|3144.11|3136.41|19
1645062870000|2022-02-17 01:54:30|3144.5|3136.8|3144.67|3136.97|3144.67|3136.97|3144.47|3136.77|19
1645062880000|2022-02-17 01:54:40|3144.65|3136.95|3143.99|3136.29|3144.68|3136.98|3143.99|3136.29|22
1645062890000|2022-02-17 01:54:50|3144|3136.3|3144.36|3136.66|3144.49|3136.79|3143.99|3136.29|28
1645062900000|2022-02-17 01:55:00|3144.37|3136.67|3144.06|3136.36|3144.46|3136.76|3143.71|3136.01|28
1645062910000|2022-02-17 01:55:10|3144.05|3136.35|3144.57|3136.87|3144.75|3137.05|3144.04|3136.34|17
1645062920000|2022-02-17 01:55:20|3144.46|3136.76|3144.77|3137.07|3144.77|3137.07|3144.46|3136.76|22
1645062930000|2022-02-17 01:55:30|3144.63|3136.93|3147.24|3139.54|3147.24|3139.54|3144.46|3136.76|34
1645062940000|2022-02-17 01:55:40|3147.19|3139.49|3146.78|3139.08|3147.79|3140.09|3146.66|3138.96|35
1645062950000|2022-02-17 01:55:50|3146.79|3139.09|3146.25|3138.55|3146.82|3139.12|3145.48|3137.78|37
1645062960000|2022-02-17 01:56:00|3146.2|3138.5|3146.15|3138.45|3146.42|3138.72|3146.06|3138.36|24
1645062970000|2022-02-17 01:56:10|3146.16|3138.46|3145.66|3137.96|3146.83|3139.13|3145.66|3137.96|33
1645062980000|2022-02-17 01:56:20|3146.1|3138.4|3146.18|3138.48|3146.96|3139.26|3146.08|3138.38|33
1645062990000|2022-02-17 01:56:30|3146.2|3138.5|3146.39|3138.69|3146.71|3139.01|3146.13|3138.43|24
1645063000000|2022-02-17 01:56:40|3146.4|3138.7|3146.18|3138.48|3146.44|3138.74|3146.15|3138.45|23
1645063010000|2022-02-17 01:56:50|3146.17|3138.47|3147.69|3139.99|3148.05|3140.35|3146.17|3138.47|35
1645063020000|2022-02-17 01:57:00|3147.71|3140.01|3148.34|3140.64|3148.43|3140.73|3147.61|3139.91|32
1645063030000|2022-02-17 01:57:10|3148.32|3140.62|3148.12|3140.42|3148.32|3140.62|3147.97|3140.27|29
1645063040000|2022-02-17 01:57:20|3148.11|3140.41|3148.13|3140.43|3148.18|3140.48|3148.11|3140.41|14
1645063050000|2022-02-17 01:57:30|3148.17|3140.47|3148.83|3141.13|3148.85|3141.15|3148.12|3140.42|27
1645063060000|2022-02-17 01:57:40|3148.85|3141.15|3148.15|3140.45|3149.07|3141.37|3148.15|3140.45|8
1645063070000|2022-02-17 01:57:50|3147.96|3140.26|3148.3|3140.6|3148.69|3140.99|3147.78|3140.08|28
1645063080000|2022-02-17 01:58:00|3148.25|3140.55|3148.58|3140.88|3148.58|3140.88|3147.82|3140.12|27
1645063090000|2022-02-17 01:58:10|3148.57|3140.87|3148.47|3140.77|3148.66|3140.96|3148.47|3140.77|16
1645063100000|2022-02-17 01:58:20|3148.38|3140.68|3148.35|3140.65|3148.5|3140.8|3148.2|3140.5|17
1645063110000|2022-02-17 01:58:30|3148.38|3140.68|3148.02|3140.32|3148.38|3140.68|3147.8|3140.1|28
1645063120000|2022-02-17 01:58:40|3148.03|3140.33|3147.88|3140.18|3148.06|3140.36|3147.83|3140.13|5
1645063130000|2022-02-17 01:58:50|3147.9|3140.2|3147.53|3139.83|3148.03|3140.33|3147.44|3139.74|24
1645063140000|2022-02-17 01:59:00|3147.48|3139.78|3147.47|3139.77|3147.65|3139.95|3146.98|3139.28|28
1645063150000|2022-02-17 01:59:10|3147.54|3139.84|3148.67|3140.97|3148.7|3141|3147.54|3139.84|18
1645063160000|2022-02-17 01:59:20|3148.63|3140.93|3148.51|3140.81|3148.69|3140.99|3148.51|3140.81|18
1645063170000|2022-02-17 01:59:30|3148.54|3140.84|3148.67|3140.97|3148.67|3140.97|3148.54|3140.84|14
1645063180000|2022-02-17 01:59:40|3148.69|3140.99|3148.51|3140.81|3148.69|3140.99|3148.46|3140.76|12
1645063190000|2022-02-17 01:59:50|3148.53|3140.83|3148.55|3140.85|3148.62|3140.92|3148.53|3140.83|19
1645063200000|2022-02-17 02:00:00|3148.54|3140.84|3148.6|3140.9|3148.67|3140.97|3148.54|3140.84|25
1645063210000|2022-02-17 02:00:10|3148.59|3140.89|3148.6|3140.9|3148.6|3140.9|3147.68|3139.98|16
1645063220000|2022-02-17 02:00:20|3148.4|3140.7|3148.48|3140.78|3148.65|3140.95|3148.4|3140.7|10
1645063230000|2022-02-17 02:00:30|3148.67|3140.97|3148.61|3140.91|3148.67|3140.97|3148.39|3140.69|25
1645063240000|2022-02-17 02:00:40|3148.63|3140.93|3147.34|3139.64|3148.68|3140.98|3147.25|3139.55|23
1645063250000|2022-02-17 02:00:50|3147.35|3139.65|3148.37|3140.67|3148.67|3140.97|3147.11|3139.41|38
1645063260000|2022-02-17 02:01:00|3148.41|3140.71|3148.61|3140.91|3148.62|3140.92|3148.17|3140.47|24
1645063270000|2022-02-17 02:01:10|3148.6|3140.9|3148.29|3140.59|3148.6|3140.9|3147.99|3140.29|28
1645063280000|2022-02-17 02:01:20|3148.16|3140.46|3148.21|3140.51|3148.29|3140.59|3148.13|3140.43|26
1645063290000|2022-02-17 02:01:30|3148.23|3140.53|3147.88|3140.18|3148.23|3140.53|3147.74|3140.04|24
1645063300000|2022-02-17 02:01:40|3147.86|3140.16|3147.9|3140.2|3147.93|3140.23|3147.81|3140.11|25
1645063310000|2022-02-17 02:01:50|3147.88|3140.18|3147.24|3139.54|3147.95|3140.25|3147.22|3139.52|25
1645063320000|2022-02-17 02:02:00|3147.29|3139.59|3148.66|3140.96|3148.66|3140.96|3147.1|3139.4|34
1645063330000|2022-02-17 02:02:10|3148.82|3141.12|3148.58|3140.88|3148.82|3141.12|3148.37|3140.67|37
1645063340000|2022-02-17 02:02:20|3148.57|3140.87|3148.34|3140.64|3148.89|3141.19|3148.32|3140.62|33
1645063350000|2022-02-17 02:02:30|3148.41|3140.71|3148.44|3140.74|3148.64|3140.94|3148.38|3140.68|30
1645063360000|2022-02-17 02:02:40|3148.46|3140.76|3148.93|3141.23|3148.93|3141.23|3148.44|3140.74|22
1645063370000|2022-02-17 02:02:50|3148.92|3141.22|3148.69|3140.99|3148.92|3141.22|3148.38|3140.68|17
1645063380000|2022-02-17 02:03:00|3148.46|3140.76|3149.15|3141.45|3149.26|3141.56|3148.46|3140.76|22
1645063390000|2022-02-17 02:03:10|3149.19|3141.49|3148.94|3141.24|3149.32|3141.62|3148.85|3141.15|19
1645063400000|2022-02-17 02:03:20|3148.92|3141.22|3148.91|3141.21|3148.93|3141.23|3148.85|3141.15|10
1645063410000|2022-02-17 02:03:30|3148.94|3141.24|3148.93|3141.23|3148.95|3141.25|3148.85|3141.15|11
1645063420000|2022-02-17 02:03:40|3148.85|3141.15|3148.87|3141.17|3148.95|3141.25|3148.85|3141.15|8
1645063430000|2022-02-17 02:03:50|3148.91|3141.21|3148.94|3141.24|3148.94|3141.24|3148.68|3140.98|23
1645063440000|2022-02-17 02:04:00|3148.95|3141.25|3148.87|3141.17|3149.28|3141.58|3148.79|3141.09|18
1645063450000|2022-02-17 02:04:10|3148.91|3141.21|3148.75|3141.05|3149.03|3141.33|3148.75|3141.05|19
1645063460000|2022-02-17 02:04:20|3148.72|3141.02|3148.82|3141.12|3149.28|3141.58|3148.6|3140.9|33
1645063470000|2022-02-17 02:04:30|3148.87|3141.17|3148.66|3140.96|3148.87|3141.17|3148.31|3140.61|34
1645063480000|2022-02-17 02:04:40|3148.56|3140.86|3148.67|3140.97|3148.71|3141.01|3148.56|3140.86|20
1645063490000|2022-02-17 02:04:50|3148.72|3141.02|3148.85|3141.15|3148.99|3141.29|3148.7|3141|31
1645063500000|2022-02-17 02:05:00|3148.89|3141.19|3149.24|3141.54|3149.51|3141.81|3148.89|3141.19|27
1645063510000|2022-02-17 02:05:10|3149.08|3141.38|3149.05|3141.35|3149.77|3142.07|3148.85|3141.15|13
1645063520000|2022-02-17 02:05:20|3149.06|3141.36|3149.04|3141.34|3149.33|3141.63|3148.85|3141.15|23
1645063530000|2022-02-17 02:05:30|3148.97|3141.27|3149.04|3141.34|3149.3|3141.6|3148.85|3141.15|11
1645063540000|2022-02-17 02:05:40|3148.98|3141.28|3148.44|3140.74|3149.07|3141.37|3148.38|3140.68|22
1645063550000|2022-02-17 02:05:50|3148.37|3140.67|3147.83|3140.13|3148.72|3141.02|3147.63|3139.93|38
1645063560000|2022-02-17 02:06:00|3147.77|3140.07|3147.22|3139.52|3147.8|3140.1|3147.2|3139.5|34
1645063570000|2022-02-17 02:06:10|3147.2|3139.5|3147.83|3140.13|3147.92|3140.22|3147.2|3139.5|38
1645063580000|2022-02-17 02:06:20|3147.81|3140.11|3147.37|3139.67|3147.88|3140.18|3147.01|3139.31|25
1645063590000|2022-02-17 02:06:30|3147.41|3139.71|3147.76|3140.06|3147.76|3140.06|3147.15|3139.45|24
1645063600000|2022-02-17 02:06:40|3147.8|3140.1|3147.7|3140|3147.84|3140.14|3147.65|3139.95|13
1645063610000|2022-02-17 02:06:50|3147.76|3140.06|3149.15|3141.45|3149.32|3141.62|3147.76|3140.06|30
1645063620000|2022-02-17 02:07:00|3148.99|3141.29|3149.53|3141.83|3149.53|3141.83|3148.91|3141.21|23
1645063630000|2022-02-17 02:07:10|3149.48|3141.78|3150.64|3142.94|3150.71|3143.01|3149.2|3141.5|35
1645063640000|2022-02-17 02:07:20|3150.75|3143.05|3149.6|3141.9|3150.75|3143.05|3148.85|3141.15|34
1645063650000|2022-02-17 02:07:30|3149.71|3142.01|3150.04|3142.34|3150.04|3142.34|3148.47|3140.77|34
1645063660000|2022-02-17 02:07:40|3149.99|3142.29|3151.79|3144.09|3151.79|3144.09|3149.68|3141.98|34
1645063670000|2022-02-17 02:07:50|3151.8|3144.1|3153|3145.3|3153|3145.3|3151.79|3144.09|33
1645063680000|2022-02-17 02:08:00|3153.05|3145.35|3152.45|3144.75|3153.79|3146.09|3152.19|3144.49|35
1645063690000|2022-02-17 02:08:10|3152.47|3144.77|3152.97|3145.27|3152.97|3145.27|3152.47|3144.77|26
1645063700000|2022-02-17 02:08:20|3153.18|3145.48|3154.36|3146.66|3154.4|3146.7|3153.18|3145.48|28
1645063710000|2022-02-17 02:08:30|3154.13|3146.43|3153.72|3146.02|3154.16|3146.46|3153.29|3145.59|31
1645063720000|2022-02-17 02:08:40|3153.65|3145.95|3153.48|3145.78|3153.7|3146|3153.25|3145.55|28
1645063730000|2022-02-17 02:08:50|3153.46|3145.76|3153.52|3145.82|3153.67|3145.97|3152.8|3145.1|36
1645063740000|2022-02-17 02:09:00|3153.74|3146.04|3153.85|3146.15|3153.85|3146.15|3153.28|3145.58|31
1645063750000|2022-02-17 02:09:10|3153.91|3146.21|3154.32|3146.62|3154.32|3146.62|3153.91|3146.21|28
1645063760000|2022-02-17 02:09:20|3154.6|3146.9|3154.52|3146.82|3154.68|3146.98|3154.37|3146.67|30
1645063770000|2022-02-17 02:09:30|3154.43|3146.73|3154.38|3146.68|3154.51|3146.81|3154.23|3146.53|21
1645063780000|2022-02-17 02:09:40|3154.39|3146.69|3155.05|3147.35|3155.05|3147.35|3154.31|3146.61|27
1645063790000|2022-02-17 02:09:50|3155.06|3147.36|3155.71|3148.01|3155.9|3148.2|3154.72|3147.02|24
1645063800000|2022-02-17 02:10:00|3155.7|3148|3155.84|3148.14|3155.84|3148.14|3154.67|3146.97|24
1645063810000|2022-02-17 02:10:10|3155.85|3148.15|3156.37|3148.67|3156.37|3148.67|3155.85|3148.15|26
1645063820000|2022-02-17 02:10:20|3156.3|3148.6|3156.47|3148.77|3156.72|3149.02|3156.28|3148.58|27
1645063830000|2022-02-17 02:10:30|3156.56|3148.86|3156|3148.3|3156.84|3149.14|3155.85|3148.15|21
1645063840000|2022-02-17 02:10:40|3156.05|3148.35|3156.7|3149|3156.7|3149|3155.68|3147.98|29
1645063850000|2022-02-17 02:10:50|3156.64|3148.94|3155.48|3147.78|3156.71|3149.01|3155.48|3147.78|34
1645063860000|2022-02-17 02:11:00|3155.45|3147.75|3156.38|3148.68|3156.71|3149.01|3155.39|3147.69|36
1645063870000|2022-02-17 02:11:10|3156.45|3148.75|3156.49|3148.79|3156.76|3149.06|3156.33|3148.63|34
1645063880000|2022-02-17 02:11:20|3156.69|3148.99|3156.01|3148.31|3156.7|3149|3156.01|3148.31|23
1645063890000|2022-02-17 02:11:30|3156.07|3148.37|3156.96|3149.26|3156.96|3149.26|3156.01|3148.31|23
1645063900000|2022-02-17 02:11:40|3156.99|3149.29|3156.77|3149.07|3157|3149.3|3156.28|3148.58|32
1645063910000|2022-02-17 02:11:50|3156.82|3149.12|3156.67|3148.97|3156.85|3149.15|3156.59|3148.89|26
1645063920000|2022-02-17 02:12:00|3156.68|3148.98|3156.48|3148.78|3156.68|3148.98|3156.38|3148.68|27
1645063930000|2022-02-17 02:12:10|3156.4|3148.7|3156.63|3148.93|3156.63|3148.93|3156.31|3148.61|26
1645063940000|2022-02-17 02:12:20|3156.66|3148.96|3156.4|3148.7|3156.81|3149.11|3156.35|3148.65|25
1645063950000|2022-02-17 02:12:30|3156.42|3148.72|3156.6|3148.9|3156.62|3148.92|3156.28|3148.58|26
1645063960000|2022-02-17 02:12:40|3156.59|3148.89|3156.68|3148.98|3156.69|3148.99|3156.34|3148.64|12
1645063970000|2022-02-17 02:12:50|3156.65|3148.95|3156.46|3148.76|3156.65|3148.95|3156.3|3148.6|17
1645063980000|2022-02-17 02:13:00|3156.48|3148.78|3156.48|3148.78|3156.51|3148.81|3156.48|3148.78|5
1645064000000|2022-02-17 02:13:20|3156.5|3148.8|3156.46|3148.76|3156.54|3148.84|3156.46|3148.76|8
1645064010000|2022-02-17 02:13:30|3156.52|3148.82|3156.2|3148.5|3156.52|3148.82|3155.84|3148.14|24
1645064020000|2022-02-17 02:13:40|3156.11|3148.41|3155.97|3148.27|3156.21|3148.51|3155.95|3148.25|13
1645064030000|2022-02-17 02:13:50|3156.02|3148.32|3155.95|3148.25|3156.02|3148.32|3155.7|3148|20
1645064040000|2022-02-17 02:14:00|3155.8|3148.1|3154.12|3146.42|3155.8|3148.1|3153.75|3146.05|35
1645064050000|2022-02-17 02:14:10|3154.73|3147.03|3154.04|3146.34|3154.73|3147.03|3153.89|3146.19|33
1645064060000|2022-02-17 02:14:20|3154.07|3146.37|3154.13|3146.43|3154.26|3146.56|3154.04|3146.34|15
1645064070000|2022-02-17 02:14:30|3154.05|3146.35|3154.35|3146.65|3154.47|3146.77|3154.05|3146.35|23
1645064080000|2022-02-17 02:14:40|3154.7|3147|3154|3146.3|3154.7|3147|3153.95|3146.25|30
1645064090000|2022-02-17 02:14:50|3154.04|3146.34|3154.4|3146.7|3154.4|3146.7|3154.04|3146.34|13
1645064100000|2022-02-17 02:15:00|3154.22|3146.52|3154.17|3146.47|3154.42|3146.72|3154.1|3146.4|24
1645064110000|2022-02-17 02:15:10|3154.21|3146.51|3155.32|3147.62|3155.32|3147.62|3154.21|3146.51|28
1645064120000|2022-02-17 02:15:20|3155.3|3147.6|3154.11|3146.41|3155.5|3147.8|3153.96|3146.26|28
1645064130000|2022-02-17 02:15:30|3154.46|3146.76|3155.33|3147.63|3155.6|3147.9|3154.46|3146.76|27
1645064140000|2022-02-17 02:15:40|3155.34|3147.64|3155.19|3147.49|3155.34|3147.64|3155.1|3147.4|16
1645064150000|2022-02-17 02:15:50|3155.27|3147.57|3154.46|3146.76|3155.36|3147.66|3154.37|3146.67|30
1645064160000|2022-02-17 02:16:00|3154.51|3146.81|3153.2|3145.5|3154.51|3146.81|3153.07|3145.37|36
1645064170000|2022-02-17 02:16:10|3153.26|3145.56|3153.15|3145.45|3154.38|3146.68|3153.07|3145.37|36
1645064180000|2022-02-17 02:16:20|3153.25|3145.55|3153.7|3146|3153.7|3146|3153.25|3145.55|34
1645064190000|2022-02-17 02:16:30|3153.78|3146.08|3151.74|3144.04|3153.78|3146.08|3151.74|3144.04|27
1645064200000|2022-02-17 02:16:40|3151.73|3144.03|3151.85|3144.15|3152.07|3144.37|3151.72|3144.02|27
1645064210000|2022-02-17 02:16:50|3151.62|3143.92|3151.73|3144.03|3151.77|3144.07|3151.06|3143.36|28
1645064220000|2022-02-17 02:17:00|3151.65|3143.95|3151.57|3143.87|3151.7|3144|3151.15|3143.45|30
1645064230000|2022-02-17 02:17:10|3151.58|3143.88|3151.72|3144.02|3151.72|3144.02|3151.58|3143.88|24
1645064240000|2022-02-17 02:17:20|3152.01|3144.31|3151.4|3143.7|3152.01|3144.31|3151.34|3143.64|20
1645064250000|2022-02-17 02:17:30|3151.43|3143.73|3150.2|3142.5|3151.43|3143.73|3150.2|3142.5|25
1645064260000|2022-02-17 02:17:40|3150.32|3142.62|3147.36|3139.66|3150.41|3142.71|3147.36|3139.66|30
1645064270000|2022-02-17 02:17:50|3146.79|3139.09|3146.81|3139.11|3146.81|3139.11|3146.44|3138.74|26
1645064280000|2022-02-17 02:18:00|3146.78|3139.08|3146.84|3139.14|3147.06|3139.36|3146.76|3139.06|21
1645064290000|2022-02-17 02:18:10|3146.76|3139.06|3146.34|3138.64|3146.88|3139.18|3146.23|3138.53|18
1645064300000|2022-02-17 02:18:20|3146.16|3138.46|3144.96|3137.26|3146.23|3138.53|3144.76|3137.06|34
1645064310000|2022-02-17 02:18:30|3144.82|3137.12|3145.05|3137.35|3145.1|3137.4|3144.82|3137.12|28
1645064320000|2022-02-17 02:18:40|3145.09|3137.39|3145.74|3138.04|3146.29|3138.59|3145.05|3137.35|31
1645064330000|2022-02-17 02:18:50|3145.7|3138|3146.03|3138.33|3146.07|3138.37|3145.56|3137.86|32
1645064340000|2022-02-17 02:19:00|3145.98|3138.28|3146.02|3138.32|3146.23|3138.53|3145.79|3138.09|25
1645064350000|2022-02-17 02:19:10|3146.1|3138.4|3146.14|3138.44|3146.18|3138.48|3146.02|3138.32|6
1645064360000|2022-02-17 02:19:20|3146.06|3138.36|3146.37|3138.67|3146.37|3138.67|3145.91|3138.21|20
1645064370000|2022-02-17 02:19:30|3146.38|3138.68|3142.81|3135.11|3146.41|3138.71|3142.81|3135.11|27
1645064380000|2022-02-17 02:19:40|3142.92|3135.22|3142.69|3134.99|3143.34|3135.64|3142.69|3134.99|35
1645064390000|2022-02-17 02:19:50|3142.71|3135.01|3142.86|3135.16|3142.94|3135.24|3142.35|3134.65|30
1645064400000|2022-02-17 02:20:00|3142.87|3135.17|3142.47|3134.77|3143.37|3135.67|3142.4|3134.7|33
1645064410000|2022-02-17 02:20:10|3142.48|3134.78|3142.1|3134.4|3142.5|3134.8|3141.7|3134|35
1645064420000|2022-02-17 02:20:20|3141.96|3134.26|3140.94|3133.24|3142.09|3134.39|3140.94|3133.24|27
1645064430000|2022-02-17 02:20:30|3140.69|3132.99|3137.54|3129.84|3140.69|3132.99|3137.54|3129.84|38
1645064440000|2022-02-17 02:20:40|3137.75|3130.05|3137.02|3129.32|3137.75|3130.05|3136.9|3129.2|34
1645064450000|2022-02-17 02:20:50|3136.98|3129.28|3136.88|3129.18|3137.1|3129.4|3136.33|3128.63|32
1645064460000|2022-02-17 02:21:00|3136.85|3129.15|3135.59|3127.89|3136.88|3129.18|3135.36|3127.66|38
1645064470000|2022-02-17 02:21:10|3135.54|3127.84|3135.81|3128.11|3135.82|3128.12|3134.87|3127.17|36
1645064480000|2022-02-17 02:21:20|3135.72|3128.02|3135.35|3127.65|3135.75|3128.05|3135.21|3127.51|33
1645064490000|2022-02-17 02:21:30|3135.42|3127.72|3135.27|3127.57|3135.42|3127.72|3134.61|3126.91|37
1645064500000|2022-02-17 02:21:40|3135.74|3128.04|3135.53|3127.83|3136.15|3128.45|3135.33|3127.63|34
1645064510000|2022-02-17 02:21:50|3135.69|3127.99|3135.26|3127.56|3136.56|3128.86|3135.26|3127.56|36
1645064520000|2022-02-17 02:22:00|3135.13|3127.43|3133.62|3125.92|3135.31|3127.61|3133.62|3125.92|35
1645064530000|2022-02-17 02:22:10|3133.49|3125.79|3132.41|3124.71|3133.49|3125.79|3132.29|3124.59|39
1645064540000|2022-02-17 02:22:20|3132.4|3124.7|3133.16|3125.46|3133.16|3125.46|3132.4|3124.7|38
1645064550000|2022-02-17 02:22:30|3133.14|3125.44|3133.31|3125.61|3133.55|3125.85|3133.14|3125.44|14
1645064560000|2022-02-17 02:22:40|3133.81|3126.11|3134.35|3126.65|3134.44|3126.74|3133.81|3126.11|38
1645064570000|2022-02-17 02:22:50|3134.4|3126.7|3133.91|3126.21|3134.45|3126.75|3133.8|3126.1|30
1645064580000|2022-02-17 02:23:00|3133.83|3126.13|3133.5|3125.8|3134.28|3126.58|3133.5|3125.8|33
1645064590000|2022-02-17 02:23:10|3133.53|3125.83|3131.83|3124.13|3133.53|3125.83|3131.78|3124.08|37
1645064600000|2022-02-17 02:23:20|3131.79|3124.09|3132.05|3124.35|3132.05|3124.35|3131.67|3123.97|32
1645064610000|2022-02-17 02:23:30|3132.09|3124.39|3132.59|3124.89|3132.59|3124.89|3132.09|3124.39|27
1645064620000|2022-02-17 02:23:40|3132.6|3124.9|3132.45|3124.75|3132.9|3125.2|3132.18|3124.48|31
1645064630000|2022-02-17 02:23:50|3132.49|3124.79|3132.12|3124.42|3132.6|3124.9|3132.11|3124.41|22
1645064640000|2022-02-17 02:24:00|3132.14|3124.44|3132.23|3124.53|3132.42|3124.72|3131.98|3124.28|28
1645064650000|2022-02-17 02:24:10|3132.14|3124.44|3130.72|3123.02|3132.39|3124.69|3130.52|3122.82|36
1645064660000|2022-02-17 02:24:20|3130.68|3122.98|3129.92|3122.22|3130.9|3123.2|3129.7|3122|37
1645064670000|2022-02-17 02:24:30|3129.96|3122.26|3125.69|3117.99|3130.07|3122.37|3125.69|3117.99|39
1645064680000|2022-02-17 02:24:40|3125.07|3117.37|3125.54|3117.84|3126.04|3118.34|3124.93|3117.23|39
1645064690000|2022-02-17 02:24:50|3125.96|3118.26|3127.2|3119.5|3127.29|3119.59|3125.96|3118.26|31
1645064700000|2022-02-17 02:25:00|3127.17|3119.47|3129.86|3122.16|3129.86|3122.16|3127.17|3119.47|34
1645064710000|2022-02-17 02:25:10|3129.92|3122.22|3131.06|3123.36|3131.06|3123.36|3129.42|3121.72|40
1645064720000|2022-02-17 02:25:20|3131.19|3123.49|3130.13|3122.43|3131.25|3123.55|3129.96|3122.26|36
1645064730000|2022-02-17 02:25:30|3130.2|3122.5|3131.45|3123.75|3131.45|3123.75|3130.06|3122.36|32
1645064740000|2022-02-17 02:25:40|3131.46|3123.76|3131.05|3123.35|3131.47|3123.77|3130.7|3123|35
1645064750000|2022-02-17 02:25:50|3131.1|3123.4|3130.01|3122.31|3131.16|3123.46|3129.89|3122.19|33
1645064760000|2022-02-17 02:26:00|3129.96|3122.26|3130.24|3122.54|3130.33|3122.63|3129.96|3122.26|29
1645064770000|2022-02-17 02:26:10|3130.25|3122.55|3130.36|3122.66|3130.52|3122.82|3130.24|3122.54|27
1645064780000|2022-02-17 02:26:20|3130.53|3122.83|3130.8|3123.1|3130.8|3123.1|3130.3|3122.6|22
1645064790000|2022-02-17 02:26:30|3130.72|3123.02|3132.17|3124.47|3132.86|3125.16|3130.3|3122.6|37
1645064800000|2022-02-17 02:26:40|3132.16|3124.46|3131.57|3123.87|3132.85|3125.15|3131.57|3123.87|34
1645064810000|2022-02-17 02:26:50|3131.78|3124.08|3132.12|3124.42|3133.25|3125.55|3131.57|3123.87|34
1645064820000|2022-02-17 02:27:00|3132.14|3124.44|3132.09|3124.39|3132.95|3125.25|3131.57|3123.87|32
1645064830000|2022-02-17 02:27:10|3132.11|3124.41|3132.08|3124.38|3132.43|3124.73|3131.57|3123.87|23
1645064840000|2022-02-17 02:27:20|3132.11|3124.41|3132.01|3124.31|3132.92|3125.22|3131.53|3123.83|32
1645064850000|2022-02-17 02:27:30|3132.23|3124.53|3131.8|3124.1|3132.23|3124.53|3131.74|3124.04|11
1645064860000|2022-02-17 02:27:40|3131.77|3124.07|3132.08|3124.38|3132.22|3124.52|3131.77|3124.07|10
1645064870000|2022-02-17 02:27:50|3132.04|3124.34|3131.53|3123.83|3132.04|3124.34|3131.39|3123.69|13
1645064880000|2022-02-17 02:28:00|3131.52|3123.82|3131.36|3123.66|3131.61|3123.91|3131.22|3123.52|21
1645064890000|2022-02-17 02:28:10|3131.42|3123.72|3130.9|3123.2|3131.42|3123.72|3130.55|3122.85|32
1645064900000|2022-02-17 02:28:20|3130.81|3123.11|3130.47|3122.77|3130.99|3123.29|3130.46|3122.76|20
1645064910000|2022-02-17 02:28:30|3130.3|3122.6|3130.07|3122.37|3130.58|3122.88|3129.77|3122.07|28
1645064920000|2022-02-17 02:28:40|3130.51|3122.81|3130.57|3122.87|3130.77|3123.07|3129.87|3122.17|33
1645064930000|2022-02-17 02:28:50|3130.58|3122.88|3130.09|3122.39|3130.58|3122.88|3130.01|3122.31|28
1645064940000|2022-02-17 02:29:00|3130.28|3122.58|3130.1|3122.4|3130.36|3122.66|3129.93|3122.23|23
1645064950000|2022-02-17 02:29:10|3130.08|3122.38|3129.89|3122.19|3130.08|3122.38|3129.6|3121.9|17
1645064960000|2022-02-17 02:29:20|3129.9|3122.2|3130.14|3122.44|3130.17|3122.47|3129.9|3122.2|8
1645064970000|2022-02-17 02:29:30|3130.24|3122.54|3130.37|3122.67|3130.75|3123.05|3130.24|3122.54|33
1645064980000|2022-02-17 02:29:40|3130.36|3122.66|3131.03|3123.33|3131.04|3123.34|3130.36|3122.66|22
1645064990000|2022-02-17 02:29:50|3131.01|3123.31|3130.7|3123|3131.01|3123.31|3130.63|3122.93|14
1645065000000|2022-02-17 02:30:00|3130.68|3122.98|3130.68|3122.98|3130.68|3122.98|3130.58|3122.88|14
1645065010000|2022-02-17 02:30:10|3130.79|3123.09|3130.84|3123.14|3130.91|3123.21|3130.34|3122.64|25
1645065020000|2022-02-17 02:30:20|3130.86|3123.16|3130.69|3122.99|3131|3123.3|3130.69|3122.99|13
1645065030000|2022-02-17 02:30:30|3130.56|3122.86|3130.25|3122.55|3130.99|3123.29|3130.25|3122.55|30
1645065040000|2022-02-17 02:30:40|3130.27|3122.57|3130.47|3122.77|3130.88|3123.18|3130.2|3122.5|37
1645065050000|2022-02-17 02:30:50|3130.62|3122.92|3130.62|3122.92|3130.7|3123|3130.34|3122.64|33
1645065060000|2022-02-17 02:31:00|3130.71|3123.01|3130.27|3122.57|3130.71|3123.01|3129.97|3122.27|23
1645065070000|2022-02-17 02:31:10|3130.17|3122.47|3130.25|3122.55|3130.49|3122.79|3130.17|3122.47|15
1645065080000|2022-02-17 02:31:20|3130.11|3122.41|3130.45|3122.75|3130.49|3122.79|3130.05|3122.35|25
1645065090000|2022-02-17 02:31:30|3130.25|3122.55|3130.2|3122.5|3130.48|3122.78|3130.04|3122.34|20
1645065100000|2022-02-17 02:31:40|3130.19|3122.49|3131.58|3123.88|3131.58|3123.88|3130.19|3122.49|33
1645065110000|2022-02-17 02:31:50|3131.53|3123.83|3133.76|3126.06|3133.76|3126.06|3131.53|3123.83|32
1645065120000|2022-02-17 02:32:00|3133.7|3126|3134.45|3126.75|3134.48|3126.78|3132.72|3125.02|11
1645065130000|2022-02-17 02:32:10|3134.43|3126.73|3134.57|3126.87|3135.13|3127.43|3134.41|3126.71|31
1645065140000|2022-02-17 02:32:20|3134.79|3127.09|3135.04|3127.34|3135.28|3127.58|3134.43|3126.73|27
1645065150000|2022-02-17 02:32:30|3135.01|3127.31|3134.79|3127.09|3135.09|3127.39|3134.26|3126.56|27
1645065160000|2022-02-17 02:32:40|3134.85|3127.15|3134.82|3127.12|3135.02|3127.32|3134.68|3126.98|30
1645065170000|2022-02-17 02:32:50|3134.74|3127.04|3134.96|3127.26|3135.09|3127.39|3134.59|3126.89|19
1645065180000|2022-02-17 02:33:00|3134.99|3127.29|3135.07|3127.37|3135.17|3127.47|3134.74|3127.04|23
1645065190000|2022-02-17 02:33:10|3135.11|3127.41|3134.37|3126.67|3135.11|3127.41|3133.99|3126.29|33
1645065200000|2022-02-17 02:33:20|3134.38|3126.68|3135.38|3127.68|3135.44|3127.74|3134.29|3126.59|33
1645065210000|2022-02-17 02:33:30|3135.49|3127.79|3135.38|3127.68|3135.57|3127.87|3135.31|3127.61|24
1645065220000|2022-02-17 02:33:40|3135.41|3127.71|3136.22|3128.52|3136.31|3128.61|3135.36|3127.66|27
1645065230000|2022-02-17 02:33:50|3136.18|3128.48|3137.13|3129.43|3137.13|3129.43|3136.05|3128.35|23
1645065240000|2022-02-17 02:34:00|3137.15|3129.45|3136.92|3129.22|3137.26|3129.56|3136.68|3128.98|35
1645065250000|2022-02-17 02:34:10|3136.84|3129.14|3137.48|3129.78|3137.78|3130.08|3136.83|3129.13|37
1645065260000|2022-02-17 02:34:20|3137.07|3129.37|3137.02|3129.32|3137.12|3129.42|3136.49|3128.79|36
1645065270000|2022-02-17 02:34:30|3136.77|3129.07|3137.06|3129.36|3137.1|3129.4|3136.77|3129.07|33
1645065280000|2022-02-17 02:34:40|3137.09|3129.39|3136.67|3128.97|3137.1|3129.4|3136.27|3128.57|33
1645065290000|2022-02-17 02:34:50|3136.63|3128.93|3136.62|3128.92|3137.07|3129.37|3136.6|3128.9|24
1645065300000|2022-02-17 02:35:00|3136.6|3128.9|3136.8|3129.1|3136.85|3129.15|3136.58|3128.88|31
1645065310000|2022-02-17 02:35:10|3136.64|3128.94|3137.22|3129.52|3137.31|3129.61|3136.63|3128.93|24
1645065320000|2022-02-17 02:35:20|3137.21|3129.51|3137.43|3129.73|3137.55|3129.85|3137.21|3129.51|25
1645065330000|2022-02-17 02:35:30|3137.67|3129.97|3137.34|3129.64|3137.88|3130.18|3137.31|3129.61|31
1645065340000|2022-02-17 02:35:40|3137.45|3129.75|3136.94|3129.24|3137.45|3129.75|3136.65|3128.95|35
1645065350000|2022-02-17 02:35:50|3136.89|3129.19|3136.86|3129.16|3137.13|3129.43|3136.81|3129.11|32
1645065360000|2022-02-17 02:36:00|3136.84|3129.14|3136.75|3129.05|3136.96|3129.26|3136.72|3129.02|27
1645065370000|2022-02-17 02:36:10|3136.77|3129.07|3136.33|3128.63|3136.81|3129.11|3136.24|3128.54|29
1645065380000|2022-02-17 02:36:20|3136.38|3128.68|3134.97|3127.27|3136.59|3128.89|3134.7|3127|35
1645065390000|2022-02-17 02:36:30|3134.93|3127.23|3135.14|3127.44|3135.36|3127.66|3134.87|3127.17|34
1645065400000|2022-02-17 02:36:40|3135.13|3127.43|3135.2|3127.5|3135.24|3127.54|3135.06|3127.36|28
1645065410000|2022-02-17 02:36:50|3135.24|3127.54|3135.02|3127.32|3135.24|3127.54|3134.75|3127.05|27
1645065420000|2022-02-17 02:37:00|3135.06|3127.36|3135.12|3127.42|3135.12|3127.42|3134.84|3127.14|11
1645065430000|2022-02-17 02:37:10|3135.1|3127.4|3134.8|3127.1|3135.1|3127.4|3134.8|3127.1|19
1645065440000|2022-02-17 02:37:20|3134.74|3127.04|3134.82|3127.12|3134.82|3127.12|3134.39|3126.69|25
1645065450000|2022-02-17 02:37:30|3134.9|3127.2|3134.91|3127.21|3134.92|3127.22|3134.79|3127.09|12
1645065460000|2022-02-17 02:37:40|3134.94|3127.24|3134.38|3126.68|3134.95|3127.25|3134.37|3126.67|19
1645065470000|2022-02-17 02:37:50|3134.36|3126.66|3134.84|3127.14|3134.9|3127.2|3134.36|3126.66|23
1645065480000|2022-02-17 02:38:00|3134.82|3127.12|3134.83|3127.13|3134.88|3127.18|3134.75|3127.05|23
1645065490000|2022-02-17 02:38:10|3134.84|3127.14|3136.01|3128.31|3136.03|3128.33|3134.74|3127.04|24
1645065500000|2022-02-17 02:38:20|3136.02|3128.32|3136.03|3128.33|3136.07|3128.37|3135.96|3128.26|21
1645065510000|2022-02-17 02:38:30|3136.14|3128.44|3136.18|3128.48|3136.18|3128.48|3135.97|3128.27|24
1645065520000|2022-02-17 02:38:40|3136.15|3128.45|3136.81|3129.11|3136.82|3129.12|3136.07|3128.37|26
1645065530000|2022-02-17 02:38:50|3136.68|3128.98|3138.19|3130.49|3138.25|3130.55|3136.62|3128.92|29
1645065540000|2022-02-17 02:39:00|3138.2|3130.5|3138.18|3130.48|3138.2|3130.5|3137.98|3130.28|17
1645065550000|2022-02-17 02:39:10|3138.08|3130.38|3138.19|3130.49|3138.23|3130.53|3138.06|3130.36|14
1645065560000|2022-02-17 02:39:20|3138.18|3130.48|3138.15|3130.45|3138.2|3130.5|3138.03|3130.33|18
1645065570000|2022-02-17 02:39:30|3138.16|3130.46|3137.97|3130.27|3138.27|3130.57|3137.48|3129.78|17
1645065580000|2022-02-17 02:39:40|3138.06|3130.36|3138.2|3130.5|3138.23|3130.53|3138.06|3130.36|14
1645065590000|2022-02-17 02:39:50|3138.13|3130.43|3136.92|3129.22|3138.13|3130.43|3136.4|3128.7|32
1645065600000|2022-02-17 02:40:00|3136.87|3129.17|3136.5|3128.8|3137.04|3129.34|3136.49|3128.79|29
1645065610000|2022-02-17 02:40:10|3136.52|3128.82|3136.57|3128.87|3136.92|3129.22|3136.48|3128.78|19
1645065620000|2022-02-17 02:40:20|3136.58|3128.88|3137.21|3129.51|3137.57|3129.87|3136.5|3128.8|21
1645065630000|2022-02-17 02:40:30|3137.55|3129.85|3137.57|3129.87|3137.59|3129.89|3137.37|3129.67|16
1645065640000|2022-02-17 02:40:40|3137.62|3129.92|3137.54|3129.84|3137.64|3129.94|3137.52|3129.82|20
1645065650000|2022-02-17 02:40:50|3137.58|3129.88|3137.62|3129.92|3137.73|3130.03|3137.52|3129.82|11
1645065660000|2022-02-17 02:41:00|3137.52|3129.82|3138.47|3130.77|3138.47|3130.77|3137.38|3129.68|25
1645065670000|2022-02-17 02:41:10|3137.85|3130.15|3138.4|3130.7|3138.54|3130.84|3137.85|3130.15|25
1645065680000|2022-02-17 02:41:20|3138.43|3130.73|3138.72|3131.02|3138.72|3131.02|3138.34|3130.64|24
1645065690000|2022-02-17 02:41:30|3138.73|3131.03|3138.58|3130.88|3139.03|3131.33|3138.55|3130.85|25
1645065700000|2022-02-17 02:41:40|3138.55|3130.85|3138.31|3130.61|3138.55|3130.85|3137.92|3130.22|37
1645065710000|2022-02-17 02:41:50|3138.34|3130.64|3138.4|3130.7|3138.46|3130.76|3138.34|3130.64|18
1645065720000|2022-02-17 02:42:00|3138.41|3130.71|3138.13|3130.43|3138.47|3130.77|3137.97|3130.27|31
1645065730000|2022-02-17 02:42:10|3138.09|3130.39|3138.14|3130.44|3138.14|3130.44|3138.09|3130.39|6
1645065740000|2022-02-17 02:42:20|3138|3130.3|3137.06|3129.36|3138|3130.3|3136.83|3129.13|22
1645065750000|2022-02-17 02:42:30|3136.88|3129.18|3137.06|3129.36|3137.35|3129.65|3136.84|3129.14|32
1645065760000|2022-02-17 02:42:40|3136.88|3129.18|3136.96|3129.26|3137.05|3129.35|3136.81|3129.11|28
1645065770000|2022-02-17 02:42:50|3136.98|3129.28|3137.58|3129.88|3137.81|3130.11|3136.98|3129.28|27
1645065780000|2022-02-17 02:43:00|3137.52|3129.82|3137.45|3129.75|3137.85|3130.15|3137.42|3129.72|25
1645065790000|2022-02-17 02:43:10|3137.46|3129.76|3138.03|3130.33|3138.14|3130.44|3137.46|3129.76|20
1645065800000|2022-02-17 02:43:20|3138.1|3130.4|3138.31|3130.61|3138.33|3130.63|3137.86|3130.16|20
1645065810000|2022-02-17 02:43:30|3138.3|3130.6|3138.36|3130.66|3138.47|3130.77|3138.28|3130.58|20
1645065820000|2022-02-17 02:43:40|3138.48|3130.78|3139|3131.3|3139|3131.3|3138.48|3130.78|17
1645065830000|2022-02-17 02:43:50|3138.93|3131.23|3139.37|3131.67|3139.37|3131.67|3138.93|3131.23|20
1645065840000|2022-02-17 02:44:00|3139.38|3131.68|3139.37|3131.67|3139.42|3131.72|3139.27|3131.57|25
1645065850000|2022-02-17 02:44:10|3139.53|3131.83|3140.49|3132.79|3140.51|3132.81|3139.48|3131.78|29
1645065860000|2022-02-17 02:44:20|3140.48|3132.78|3138.34|3130.64|3140.54|3132.84|3138.11|3130.41|37
1645065870000|2022-02-17 02:44:30|3138.33|3130.63|3138.83|3131.13|3139.17|3131.47|3137.8|3130.1|34
1645065880000|2022-02-17 02:44:40|3138.78|3131.08|3138.14|3130.44|3138.95|3131.25|3138.14|3130.44|31
1645065890000|2022-02-17 02:44:50|3138.2|3130.5|3138.63|3130.93|3138.65|3130.95|3138.11|3130.41|29
1645065900000|2022-02-17 02:45:00|3138.44|3130.74|3139|3131.3|3139.04|3131.34|3138.44|3130.74|30
1645065910000|2022-02-17 02:45:10|3138.99|3131.29|3138.81|3131.11|3139.24|3131.54|3138.72|3131.02|23
1645065920000|2022-02-17 02:45:20|3138.73|3131.03|3138.46|3130.76|3138.88|3131.18|3138.09|3130.39|35
1645065930000|2022-02-17 02:45:30|3138.4|3130.7|3138.16|3130.46|3138.4|3130.7|3137.93|3130.23|38
1645065940000|2022-02-17 02:45:40|3138.24|3130.54|3138.46|3130.76|3138.65|3130.95|3138.12|3130.42|32
1645065950000|2022-02-17 02:45:50|3138.25|3130.55|3138.47|3130.77|3138.68|3130.98|3138.25|3130.55|30
1645065960000|2022-02-17 02:46:00|3138.48|3130.78|3137.26|3129.56|3138.48|3130.78|3137.02|3129.32|34
1645065970000|2022-02-17 02:46:10|3137.52|3129.82|3137.64|3129.94|3137.67|3129.97|3137.12|3129.42|28
1645065980000|2022-02-17 02:46:20|3137.67|3129.97|3137.21|3129.51|3137.67|3129.97|3137.19|3129.49|29
1645065990000|2022-02-17 02:46:30|3137.22|3129.52|3137.11|3129.41|3137.46|3129.76|3137.11|3129.41|20
1645066000000|2022-02-17 02:46:40|3137.08|3129.38|3137.2|3129.5|3137.41|3129.71|3137.08|3129.38|29
1645066010000|2022-02-17 02:46:50|3137.21|3129.51|3137.15|3129.45|3137.44|3129.74|3137.13|3129.43|31
1645066020000|2022-02-17 02:47:00|3137.16|3129.46|3137.31|3129.61|3137.31|3129.61|3137.07|3129.37|18
1645066030000|2022-02-17 02:47:10|3137.32|3129.62|3136.47|3128.77|3137.32|3129.62|3136.39|3128.69|20
1645066040000|2022-02-17 02:47:20|3136.41|3128.71|3135.2|3127.5|3136.41|3128.71|3134.82|3127.12|37
1645066050000|2022-02-17 02:47:30|3135.16|3127.46|3134.14|3126.44|3135.16|3127.46|3134.06|3126.36|34
1645066060000|2022-02-17 02:47:40|3134.02|3126.32|3133.79|3126.09|3134.09|3126.39|3133.72|3126.02|28
1645066070000|2022-02-17 02:47:50|3133.73|3126.03|3133.26|3125.56|3133.77|3126.07|3132.9|3125.2|37
1645066080000|2022-02-17 02:48:00|3133.27|3125.57|3132.72|3125.02|3133.46|3125.76|3132.56|3124.86|35
1645066090000|2022-02-17 02:48:10|3132.67|3124.97|3131.63|3123.93|3132.67|3124.97|3131.52|3123.82|33
1645066100000|2022-02-17 02:48:20|3131.64|3123.94|3131.17|3123.47|3131.93|3124.23|3130.99|3123.29|32
1645066110000|2022-02-17 02:48:30|3131.18|3123.48|3132.25|3124.55|3132.3|3124.6|3131.18|3123.48|30
1645066120000|2022-02-17 02:48:40|3132.2|3124.5|3132.38|3124.68|3132.43|3124.73|3132.16|3124.46|23
1645066130000|2022-02-17 02:48:50|3132.39|3124.69|3132.16|3124.46|3132.39|3124.69|3132.1|3124.4|17
1645066140000|2022-02-17 02:49:00|3132.28|3124.58|3133.24|3125.54|3133.51|3125.81|3132.28|3124.58|30
1645066150000|2022-02-17 02:49:10|3133.23|3125.53|3133.1|3125.4|3133.23|3125.53|3133.1|3125.4|8
1645066160000|2022-02-17 02:49:20|3133.19|3125.49|3133.38|3125.68|3133.38|3125.68|3133.04|3125.34|31
1645066170000|2022-02-17 02:49:30|3133.46|3125.76|3135.69|3127.99|3135.72|3128.02|3133.28|3125.58|35
1645066180000|2022-02-17 02:49:40|3135.68|3127.98|3135.32|3127.62|3135.78|3128.08|3135.26|3127.56|31
1645066190000|2022-02-17 02:49:50|3135.35|3127.65|3134.7|3127|3135.39|3127.69|3134.47|3126.77|38
1645066200000|2022-02-17 02:50:00|3134.62|3126.92|3134.83|3127.13|3134.93|3127.23|3134.56|3126.86|30
1645066210000|2022-02-17 02:50:10|3134.82|3127.12|3134.85|3127.15|3134.85|3127.15|3134.53|3126.83|30
1645066220000|2022-02-17 02:50:20|3134.86|3127.16|3134.75|3127.05|3134.92|3127.22|3134.65|3126.95|27
1645066230000|2022-02-17 02:50:30|3134.74|3127.04|3134.63|3126.93|3134.85|3127.15|3134.59|3126.89|25
1645066240000|2022-02-17 02:50:40|3134.8|3127.1|3134.6|3126.9|3134.8|3127.1|3134.58|3126.88|37
1645066250000|2022-02-17 02:50:50|3134.57|3126.87|3134.67|3126.97|3134.93|3127.23|3134.56|3126.86|27
1645066260000|2022-02-17 02:51:00|3134.73|3127.03|3135.26|3127.56|3135.27|3127.57|3134.65|3126.95|27
1645066270000|2022-02-17 02:51:10|3135.35|3127.65|3139.47|3131.77|3139.8|3132.1|3135.32|3127.62|38
1645066280000|2022-02-17 02:51:20|3139.17|3131.47|3140.42|3132.72|3141.14|3133.44|3139.17|3131.47|35
1645066290000|2022-02-17 02:51:30|3140.2|3132.5|3142.72|3135.02|3143.8|3136.1|3140.2|3132.5|38
1645066300000|2022-02-17 02:51:40|3142.75|3135.05|3142.67|3134.97|3143.18|3135.48|3142.17|3134.47|35
1645066310000|2022-02-17 02:51:50|3142.85|3135.15|3142.6|3134.9|3143.23|3135.53|3141.95|3134.25|33
1645066320000|2022-02-17 02:52:00|3142.48|3134.78|3143.63|3135.93|3143.63|3135.93|3142.48|3134.78|34
1645066330000|2022-02-17 02:52:10|3143.93|3136.23|3143.22|3135.52|3143.93|3136.23|3143.03|3135.33|29
1645066340000|2022-02-17 02:52:20|3143.34|3135.64|3144.04|3136.34|3144.12|3136.42|3142.82|3135.12|33
1645066350000|2022-02-17 02:52:30|3144.01|3136.31|3141.61|3133.91|3144.01|3136.31|3141.61|3133.91|36
1645066360000|2022-02-17 02:52:40|3141.71|3134.01|3142.16|3134.46|3142.16|3134.46|3141.7|3134|33
1645066370000|2022-02-17 02:52:50|3142.18|3134.48|3140.78|3133.08|3142.18|3134.48|3140.78|3133.08|35
1645066380000|2022-02-17 02:53:00|3140.91|3133.21|3140.76|3133.06|3140.96|3133.26|3140.4|3132.7|30
1645066390000|2022-02-17 02:53:10|3140.77|3133.07|3140.85|3133.15|3141.03|3133.33|3140.58|3132.88|28
1645066400000|2022-02-17 02:53:20|3140.84|3133.14|3140.46|3132.76|3141.02|3133.32|3140.28|3132.58|37
1645066410000|2022-02-17 02:53:30|3140.48|3132.78|3140.3|3132.6|3140.48|3132.78|3140.21|3132.51|22
1645066420000|2022-02-17 02:53:40|3140.29|3132.59|3140.24|3132.54|3140.36|3132.66|3140.24|3132.54|13
1645066430000|2022-02-17 02:53:50|3140.12|3132.42|3141.15|3133.45|3141.27|3133.57|3140.12|3132.42|34
1645066440000|2022-02-17 02:54:00|3141.23|3133.53|3141.58|3133.88|3141.58|3133.88|3140.74|3133.04|30
1645066450000|2022-02-17 02:54:10|3141.6|3133.9|3141.26|3133.56|3141.63|3133.93|3140.99|3133.29|29
1645066460000|2022-02-17 02:54:20|3141.25|3133.55|3142.28|3134.58|3142.3|3134.6|3141.25|3133.55|29
1645066470000|2022-02-17 02:54:30|3142.3|3134.6|3140|3132.3|3142.3|3134.6|3140|3132.3|37
1645066480000|2022-02-17 02:54:40|3140.04|3132.34|3139.39|3131.69|3140.13|3132.43|3139.17|3131.47|33
1645066490000|2022-02-17 02:54:50|3139.34|3131.64|3139.36|3131.66|3139.44|3131.74|3139.07|3131.37|29
1645066500000|2022-02-17 02:55:00|3139.45|3131.75|3139.28|3131.58|3139.53|3131.83|3139.26|3131.56|28
1645066510000|2022-02-17 02:55:10|3139.27|3131.57|3139.07|3131.37|3139.45|3131.75|3138.88|3131.18|26
1645066520000|2022-02-17 02:55:20|3139.12|3131.42|3138.08|3130.38|3139.12|3131.42|3137.98|3130.28|26
1645066530000|2022-02-17 02:55:30|3138.07|3130.37|3138.15|3130.45|3138.54|3130.84|3138.03|3130.33|28
1645066540000|2022-02-17 02:55:40|3138.06|3130.36|3138.12|3130.42|3138.12|3130.42|3137.91|3130.21|14
1645066550000|2022-02-17 02:55:50|3138.11|3130.41|3137.83|3130.13|3138.21|3130.51|3137.83|3130.13|29
1645066560000|2022-02-17 02:56:00|3137.89|3130.19|3137.86|3130.16|3137.94|3130.24|3137.64|3129.94|21
1645066570000|2022-02-17 02:56:10|3137.89|3130.19|3136.94|3129.24|3137.89|3130.19|3134.78|3127.08|38
1645066580000|2022-02-17 02:56:20|3136.92|3129.22|3138.26|3130.56|3138.32|3130.62|3136.77|3129.07|36
1645066590000|2022-02-17 02:56:30|3138.21|3130.51|3138.32|3130.62|3138.54|3130.84|3138.11|3130.41|32
1645066600000|2022-02-17 02:56:40|3138.33|3130.63|3138.41|3130.71|3138.43|3130.73|3138.28|3130.58|19
1645066610000|2022-02-17 02:56:50|3138.42|3130.72|3138.4|3130.7|3138.45|3130.75|3138.37|3130.67|12
1645066620000|2022-02-17 02:57:00|3138.41|3130.71|3138.8|3131.1|3138.82|3131.12|3138.36|3130.66|23
1645066630000|2022-02-17 02:57:10|3138.82|3131.12|3139.51|3131.81|3139.55|3131.85|3138.82|3131.12|26
1645066640000|2022-02-17 02:57:20|3139.54|3131.84|3139.66|3131.96|3139.66|3131.96|3139.36|3131.66|25
1645066650000|2022-02-17 02:57:30|3139.54|3131.84|3138.53|3130.83|3139.71|3132.01|3138.15|3130.45|32
1645066660000|2022-02-17 02:57:40|3138.73|3131.03|3138.71|3131.01|3138.9|3131.2|3137.89|3130.19|36
1645066670000|2022-02-17 02:57:50|3138.7|3131|3138.55|3130.85|3139.47|3131.77|3138.43|3130.73|37
1645066680000|2022-02-17 02:58:00|3138.48|3130.78|3139.56|3131.86|3139.56|3131.86|3138.28|3130.58|37
1645066690000|2022-02-17 02:58:10|3139.57|3131.87|3139.4|3131.7|3139.79|3132.09|3139.35|3131.65|30
1645066700000|2022-02-17 02:58:20|3139.36|3131.66|3139.57|3131.87|3139.75|3132.05|3139.34|3131.64|30
1645066710000|2022-02-17 02:58:30|3139.49|3131.79|3139.54|3131.84|3139.98|3132.28|3139.36|3131.66|31
1645066720000|2022-02-17 02:58:40|3139.4|3131.7|3139.71|3132.01|3139.76|3132.06|3139.36|3131.66|19
1645066730000|2022-02-17 02:58:50|3139.64|3131.94|3139.45|3131.75|3139.7|3132|3139.41|3131.71|34
1645066740000|2022-02-17 02:59:00|3139.46|3131.76|3139.89|3132.19|3139.92|3132.22|3139.46|3131.76|31
1645066750000|2022-02-17 02:59:10|3139.88|3132.18|3138.67|3130.97|3139.88|3132.18|3138.39|3130.69|27
1645066760000|2022-02-17 02:59:20|3138.66|3130.96|3138.9|3131.2|3138.9|3131.2|3138.03|3130.33|29
1645066770000|2022-02-17 02:59:30|3138.92|3131.22|3138.62|3130.92|3138.99|3131.29|3138.62|3130.92|33
1645066780000|2022-02-17 02:59:40|3138.64|3130.94|3138.34|3130.64|3138.75|3131.05|3138.25|3130.55|16
1645066790000|2022-02-17 02:59:50|3138.43|3130.73|3138.56|3130.86|3138.73|3131.03|3138.39|3130.69|28
1645066800000|2022-02-17 03:00:00|3138.31|3130.61|3138.76|3131.06|3138.95|3131.25|3138.31|3130.61|29
1645066810000|2022-02-17 03:00:10|3138.56|3130.86|3138.68|3130.98|3138.77|3131.07|3138.23|3130.53|24
1645066820000|2022-02-17 03:00:20|3138.62|3130.92|3138.63|3130.93|3138.78|3131.08|3138.61|3130.91|29
1645066830000|2022-02-17 03:00:30|3138.64|3130.94|3138.64|3130.94|3138.73|3131.03|3138.6|3130.9|17
1645066840000|2022-02-17 03:00:40|3138.69|3130.99|3138.92|3131.22|3138.92|3131.22|3138.6|3130.9|17
1645066850000|2022-02-17 03:00:50|3138.93|3131.23|3138.3|3130.6|3138.93|3131.23|3137.94|3130.24|19
1645066860000|2022-02-17 03:01:00|3138.06|3130.36|3138.19|3130.49|3139.36|3131.66|3138.04|3130.34|29
1645066870000|2022-02-17 03:01:10|3138.3|3130.6|3138.73|3131.03|3138.92|3131.22|3137.97|3130.27|27
1645066880000|2022-02-17 03:01:20|3138.77|3131.07|3138.94|3131.24|3138.94|3131.24|3138.61|3130.91|15
1645066890000|2022-02-17 03:01:30|3138.96|3131.26|3138.43|3130.73|3138.97|3131.27|3138.43|3130.73|21
1645066900000|2022-02-17 03:01:40|3138.44|3130.74|3138|3130.3|3138.49|3130.79|3137.99|3130.29|31
1645066910000|2022-02-17 03:01:50|3138.01|3130.31|3138.11|3130.41|3138.14|3130.44|3137.94|3130.24|26
1645066920000|2022-02-17 03:02:00|3138.1|3130.4|3138.09|3130.39|3138.4|3130.7|3137.87|3130.17|35
1645066930000|2022-02-17 03:02:10|3138.11|3130.41|3137.86|3130.16|3138.11|3130.41|3137.73|3130.03|26
1645066940000|2022-02-17 03:02:20|3137.85|3130.15|3137.75|3130.05|3138|3130.3|3137.61|3129.91|23
1645066950000|2022-02-17 03:02:30|3137.78|3130.08|3138.21|3130.51|3138.5|3130.8|3137.78|3130.08|33
1645066960000|2022-02-17 03:02:40|3138.09|3130.39|3138.14|3130.44|3138.42|3130.72|3138.09|3130.39|25
1645066970000|2022-02-17 03:02:50|3138.28|3130.58|3138.11|3130.41|3138.28|3130.58|3138.11|3130.41|7
1645066980000|2022-02-17 03:03:00|3138.06|3130.36|3137.98|3130.28|3138.45|3130.75|3137.95|3130.25|23
1645066990000|2022-02-17 03:03:10|3137.99|3130.29|3138.16|3130.46|3138.2|3130.5|3137.89|3130.19|31
1645067000000|2022-02-17 03:03:20|3138.24|3130.54|3137.97|3130.27|3138.24|3130.54|3137.79|3130.09|32
1645067010000|2022-02-17 03:03:30|3138.06|3130.36|3138.06|3130.36|3138.28|3130.58|3137.86|3130.16|30
1645067020000|2022-02-17 03:03:40|3138.33|3130.63|3138.02|3130.32|3138.45|3130.75|3138.01|3130.31|24
1645067030000|2022-02-17 03:03:50|3138.01|3130.31|3137.89|3130.19|3138.02|3130.32|3137.89|3130.19|10
1645067040000|2022-02-17 03:04:00|3137.24|3129.54|3136.42|3128.72|3137.24|3129.54|3136.33|3128.63|21
1645067050000|2022-02-17 03:04:10|3136.65|3128.95|3136.63|3128.93|3136.83|3129.13|3136.24|3128.54|25
1645067060000|2022-02-17 03:04:20|3136.62|3128.92|3136.54|3128.84|3136.62|3128.92|3136.29|3128.59|16
1645067070000|2022-02-17 03:04:30|3136.32|3128.62|3136.8|3129.1|3136.82|3129.12|3136.02|3128.32|32
1645067080000|2022-02-17 03:04:40|3136.76|3129.06|3136.75|3129.05|3136.84|3129.14|3136.61|3128.91|28
1645067090000|2022-02-17 03:04:50|3136.49|3128.79|3137.58|3129.88|3137.99|3130.29|3136.49|3128.79|36
1645067100000|2022-02-17 03:05:00|3137.6|3129.9|3137.49|3129.79|3137.7|3130|3137.39|3129.69|21
1645067110000|2022-02-17 03:05:10|3137.41|3129.71|3137.18|3129.48|3137.44|3129.74|3137.06|3129.36|31
1645067120000|2022-02-17 03:05:20|3137.2|3129.5|3137.13|3129.43|3137.47|3129.77|3136.89|3129.19|35
1645067130000|2022-02-17 03:05:30|3137.11|3129.41|3137.06|3129.36|3137.16|3129.46|3136.9|3129.2|33
1645067140000|2022-02-17 03:05:40|3137.13|3129.43|3136.55|3128.85|3137.17|3129.47|3136.47|3128.77|34
1645067150000|2022-02-17 03:05:50|3136.57|3128.87|3136.98|3129.28|3136.98|3129.28|3136.4|3128.7|30
1645067160000|2022-02-17 03:06:00|3136.85|3129.15|3136.82|3129.12|3137.05|3129.35|3136.8|3129.1|35
1645067170000|2022-02-17 03:06:10|3136.87|3129.17|3136.63|3128.93|3136.99|3129.29|3136.29|3128.59|36
1645067180000|2022-02-17 03:06:20|3136.61|3128.91|3136.45|3128.75|3136.67|3128.97|3136.25|3128.55|39
1645067190000|2022-02-17 03:06:30|3136.44|3128.74|3135.69|3127.99|3136.49|3128.79|3135.46|3127.76|37
1645067200000|2022-02-17 03:06:40|3135.64|3127.94|3135.71|3128.01|3136.06|3128.36|3135.59|3127.89|32
1645067210000|2022-02-17 03:06:50|3135.74|3128.04|3133.38|3125.68|3135.74|3128.04|3133.38|3125.68|36
1645067220000|2022-02-17 03:07:00|3133.67|3125.97|3133.7|3126|3133.81|3126.11|3133.39|3125.69|35
1645067230000|2022-02-17 03:07:10|3133.66|3125.96|3133.56|3125.86|3133.66|3125.96|3133.02|3125.32|25
1645067240000|2022-02-17 03:07:20|3133.31|3125.61|3132|3124.3|3133.54|3125.84|3131.73|3124.03|27
1645067250000|2022-02-17 03:07:30|3131.98|3124.28|3132.08|3124.38|3132.08|3124.38|3131.48|3123.78|33
1645067260000|2022-02-17 03:07:40|3132.1|3124.4|3132.12|3124.42|3132.36|3124.66|3131.99|3124.29|32
1645067270000|2022-02-17 03:07:50|3132.08|3124.38|3131.61|3123.91|3132.21|3124.51|3131.58|3123.88|37
1645067280000|2022-02-17 03:08:00|3131.68|3123.98|3131.72|3124.02|3131.82|3124.12|3131.65|3123.95|25
1645067290000|2022-02-17 03:08:10|3131.71|3124.01|3132.12|3124.42|3132.12|3124.42|3130.97|3123.27|32
1645067300000|2022-02-17 03:08:20|3132.22|3124.52|3132.18|3124.48|3132.61|3124.91|3132|3124.3|31
1645067310000|2022-02-17 03:08:30|3132.2|3124.5|3132.86|3125.16|3133.12|3125.42|3132.14|3124.44|34
1645067320000|2022-02-17 03:08:40|3132.71|3125.01|3133.42|3125.72|3133.59|3125.89|3132.71|3125.01|38
1645067330000|2022-02-17 03:08:50|3133.46|3125.76|3133.16|3125.46|3133.6|3125.9|3133.13|3125.43|27
1645067340000|2022-02-17 03:09:00|3133.17|3125.47|3133.35|3125.65|3133.35|3125.65|3132.97|3125.27|30
1645067350000|2022-02-17 03:09:10|3133.37|3125.67|3131.97|3124.27|3133.43|3125.73|3131.76|3124.06|26
1645067360000|2022-02-17 03:09:20|3131.96|3124.26|3132.13|3124.43|3132.21|3124.51|3131.79|3124.09|31
1645067370000|2022-02-17 03:09:30|3132.16|3124.46|3131.75|3124.05|3132.2|3124.5|3131.64|3123.94|34
1645067380000|2022-02-17 03:09:40|3131.81|3124.11|3131.31|3123.61|3131.92|3124.22|3131.29|3123.59|37
1645067390000|2022-02-17 03:09:50|3131.34|3123.64|3131.49|3123.79|3131.74|3124.04|3131.16|3123.46|38
1645067400000|2022-02-17 03:10:00|3131.62|3123.92|3131.4|3123.7|3132.3|3124.6|3131.3|3123.6|37
1645067410000|2022-02-17 03:10:10|3131.5|3123.8|3131.74|3124.04|3132|3124.3|3131.38|3123.68|31
1645067420000|2022-02-17 03:10:20|3131.83|3124.13|3130.97|3123.27|3131.98|3124.28|3130.89|3123.19|37
1645067430000|2022-02-17 03:10:30|3131.01|3123.31|3130.98|3123.28|3131.96|3124.26|3130.98|3123.28|33
1645067440000|2022-02-17 03:10:40|3130.97|3123.27|3131.17|3123.47|3131.63|3123.93|3130.97|3123.27|28
1645067450000|2022-02-17 03:10:50|3131.39|3123.69|3132.22|3124.52|3132.54|3124.84|3131.33|3123.63|33
1645067460000|2022-02-17 03:11:00|3132.12|3124.42|3132.35|3124.65|3132.36|3124.66|3131.96|3124.26|31
1645067470000|2022-02-17 03:11:10|3132.27|3124.57|3131.97|3124.27|3132.3|3124.6|3131.55|3123.85|32
1645067480000|2022-02-17 03:11:20|3131.94|3124.24|3131.78|3124.08|3132.08|3124.38|3131.74|3124.04|38
1645067490000|2022-02-17 03:11:30|3131.79|3124.09|3130.95|3123.25|3131.79|3124.09|3130.81|3123.11|37
1645067500000|2022-02-17 03:11:40|3130.72|3123.02|3130.23|3122.53|3131.49|3123.79|3130.23|3122.53|39
1645067510000|2022-02-17 03:11:50|3130.33|3122.63|3130.24|3122.54|3130.61|3122.91|3130.05|3122.35|35
1645067520000|2022-02-17 03:12:00|3130.39|3122.69|3130.36|3122.66|3130.58|3122.88|3130.11|3122.41|38
1645067530000|2022-02-17 03:12:10|3130.32|3122.62|3130.39|3122.69|3130.61|3122.91|3130.04|3122.34|35
1645067540000|2022-02-17 03:12:20|3130.26|3122.56|3130.1|3122.4|3130.45|3122.75|3129.98|3122.28|20
1645067550000|2022-02-17 03:12:30|3130.3|3122.6|3130.69|3122.99|3131.27|3123.57|3130.07|3122.37|33
1645067560000|2022-02-17 03:12:40|3130.77|3123.07|3130.65|3122.95|3131.1|3123.4|3130.3|3122.6|33
1645067570000|2022-02-17 03:12:50|3130.91|3123.21|3130.17|3122.47|3130.91|3123.21|3130.16|3122.46|33
1645067580000|2022-02-17 03:13:00|3130.18|3122.48|3129.21|3121.51|3130.38|3122.68|3129.21|3121.51|33
1645067590000|2022-02-17 03:13:10|3129.22|3121.52|3128.61|3120.91|3129.5|3121.8|3128.61|3120.91|34
1645067600000|2022-02-17 03:13:20|3128.09|3120.39|3128.41|3120.71|3128.83|3121.13|3128.09|3120.39|30
1645067610000|2022-02-17 03:13:30|3128.43|3120.73|3129|3121.3|3129|3121.3|3128.43|3120.73|37
1645067620000|2022-02-17 03:13:40|3128.98|3121.28|3128.79|3121.09|3129.25|3121.55|3128.54|3120.84|34
1645067630000|2022-02-17 03:13:50|3128.81|3121.11|3128.37|3120.67|3129.05|3121.35|3128.37|3120.67|34
1645067640000|2022-02-17 03:14:00|3128.49|3120.79|3128.73|3121.03|3129.11|3121.41|3128.13|3120.43|37
1645067650000|2022-02-17 03:14:10|3128.71|3121.01|3128.45|3120.75|3128.86|3121.16|3128.23|3120.53|34
1645067660000|2022-02-17 03:14:20|3128.52|3120.82|3127.57|3119.87|3128.52|3120.82|3127.22|3119.52|38
1645067670000|2022-02-17 03:14:30|3127.71|3120.01|3127.57|3119.87|3128.07|3120.37|3127.3|3119.6|30
1645067680000|2022-02-17 03:14:40|3127.6|3119.9|3127.3|3119.6|3127.82|3120.12|3126.94|3119.24|37
1645067690000|2022-02-17 03:14:50|3127.52|3119.82|3126.72|3119.02|3127.64|3119.94|3126.72|3119.02|34
1645067700000|2022-02-17 03:15:00|3126.24|3118.54|3125.1|3117.4|3126.58|3118.88|3125.1|3117.4|39
1645067710000|2022-02-17 03:15:10|3125.08|3117.38|3120.6|3112.9|3125.38|3117.68|3119.92|3112.22|38
1645067720000|2022-02-17 03:15:20|3120.61|3112.91|3122.75|3115.05|3123.06|3115.36|3120.61|3112.91|38
1645067730000|2022-02-17 03:15:30|3122.82|3115.12|3121.62|3113.92|3123.28|3115.58|3121.34|3113.64|39
1645067740000|2022-02-17 03:15:40|3121.39|3113.69|3119.34|3111.64|3121.39|3113.69|3119.22|3111.52|40
1645067750000|2022-02-17 03:15:50|3119.28|3111.58|3120.67|3112.97|3120.78|3113.08|3119.18|3111.48|32
1645067760000|2022-02-17 03:16:00|3120.65|3112.95|3121.17|3113.47|3121.17|3113.47|3120.61|3112.91|34
1645067770000|2022-02-17 03:16:10|3121.13|3113.43|3122.34|3114.64|3122.34|3114.64|3121.1|3113.4|35
1645067780000|2022-02-17 03:16:20|3122.21|3114.51|3122.15|3114.45|3122.85|3115.15|3122.09|3114.39|24
1645067790000|2022-02-17 03:16:30|3122.18|3114.48|3122.36|3114.66|3122.65|3114.95|3121.88|3114.18|29
1645067800000|2022-02-17 03:16:40|3122.33|3114.63|3122.84|3115.14|3122.84|3115.14|3122.07|3114.37|27
1645067810000|2022-02-17 03:16:50|3122.98|3115.28|3124.26|3116.56|3124.88|3117.18|3122.84|3115.14|33
1645067820000|2022-02-17 03:17:00|3123.86|3116.16|3122.83|3115.13|3124.06|3116.36|3122.63|3114.93|35
1645067830000|2022-02-17 03:17:10|3122.88|3115.18|3122.43|3114.73|3122.94|3115.24|3122.37|3114.67|37
1645067840000|2022-02-17 03:17:20|3122.45|3114.75|3122.96|3115.26|3122.96|3115.26|3122.45|3114.75|29
1645067850000|2022-02-17 03:17:30|3122.97|3115.27|3124.39|3116.69|3124.65|3116.95|3122.88|3115.18|30
1645067860000|2022-02-17 03:17:40|3124.46|3116.76|3124.89|3117.19|3125.31|3117.61|3124.35|3116.65|37
1645067870000|2022-02-17 03:17:50|3124.88|3117.18|3124.99|3117.29|3125.66|3117.96|3124.74|3117.04|37
1645067880000|2022-02-17 03:18:00|3125.01|3117.31|3124.7|3117|3125.01|3117.31|3123.84|3116.14|37
1645067890000|2022-02-17 03:18:10|3124.76|3117.06|3124.98|3117.28|3125|3117.3|3124.52|3116.82|37
1645067900000|2022-02-17 03:18:20|3124.79|3117.09|3124.81|3117.11|3125.11|3117.41|3124.67|3116.97|37
1645067910000|2022-02-17 03:18:30|3124.79|3117.09|3123.83|3116.13|3124.79|3117.09|3123.51|3115.81|32
1645067920000|2022-02-17 03:18:40|3123.71|3116.01|3123.27|3115.57|3124.2|3116.5|3123.14|3115.44|34
1645067930000|2022-02-17 03:18:50|3123.22|3115.52|3123.65|3115.95|3123.89|3116.19|3123.01|3115.31|29
1645067940000|2022-02-17 03:19:00|3123.63|3115.93|3123.28|3115.58|3123.66|3115.96|3123.28|3115.58|29
1645067950000|2022-02-17 03:19:10|3123.02|3115.32|3122.78|3115.08|3123.05|3115.35|3122.76|3115.06|32
1645067960000|2022-02-17 03:19:20|3123.06|3115.36|3123.02|3115.32|3123.15|3115.45|3122.79|3115.09|33
1645067970000|2022-02-17 03:19:30|3123.27|3115.57|3123.01|3115.31|3123.28|3115.58|3122.97|3115.27|20
1645067980000|2022-02-17 03:19:40|3123.28|3115.58|3122.85|3115.15|3123.38|3115.68|3122.75|3115.05|29
1645067990000|2022-02-17 03:19:50|3122.84|3115.14|3123.13|3115.43|3123.14|3115.44|3122.84|3115.14|25
1645068000000|2022-02-17 03:20:00|3123.01|3115.31|3124.3|3116.6|3124.3|3116.6|3123.01|3115.31|33
1645068010000|2022-02-17 03:20:10|3123.94|3116.24|3123.93|3116.23|3124.19|3116.49|3123.79|3116.09|28
1645068020000|2022-02-17 03:20:20|3123.95|3116.25|3124.12|3116.42|3124.33|3116.63|3123.81|3116.11|35
1645068030000|2022-02-17 03:20:30|3124.1|3116.4|3124.59|3116.89|3124.79|3117.09|3123.86|3116.16|37
1645068040000|2022-02-17 03:20:40|3124.57|3116.87|3124.32|3116.62|3124.68|3116.98|3124.32|3116.62|29
1645068050000|2022-02-17 03:20:50|3124.25|3116.55|3124.52|3116.82|3124.57|3116.87|3124.25|3116.55|35
1645068060000|2022-02-17 03:21:00|3124.51|3116.81|3124.69|3116.99|3124.7|3117|3124.43|3116.73|32
1645068070000|2022-02-17 03:21:10|3124.51|3116.81|3123.47|3115.77|3124.73|3117.03|3123.47|3115.77|17
1645068080000|2022-02-17 03:21:20|3123.46|3115.76|3123.91|3116.21|3123.96|3116.26|3123.46|3115.76|27
1645068090000|2022-02-17 03:21:30|3123.9|3116.2|3124.5|3116.8|3124.98|3117.28|3123.9|3116.2|22
1645068100000|2022-02-17 03:21:40|3124.57|3116.87|3124.65|3116.95|3124.96|3117.26|3124.53|3116.83|27
1645068110000|2022-02-17 03:21:50|3124.64|3116.94|3125.2|3117.5|3125.31|3117.61|3124.64|3116.94|28
1645068120000|2022-02-17 03:22:00|3125.06|3117.36|3124.92|3117.22|3125.22|3117.52|3124.26|3116.56|31
1645068130000|2022-02-17 03:22:10|3124.95|3117.25|3124.6|3116.9|3125.32|3117.62|3124.17|3116.47|37
1645068140000|2022-02-17 03:22:20|3124.45|3116.75|3124.97|3117.27|3125.04|3117.34|3124.35|3116.65|26
1645068150000|2022-02-17 03:22:30|3124.77|3117.07|3124.26|3116.56|3124.77|3117.07|3124.12|3116.42|27
1645068160000|2022-02-17 03:22:40|3124.3|3116.6|3124.12|3116.42|3124.4|3116.7|3124.07|3116.37|32
1645068170000|2022-02-17 03:22:50|3124.26|3116.56|3124.1|3116.4|3124.37|3116.67|3124.1|3116.4|22
1645068180000|2022-02-17 03:23:00|3124.23|3116.53|3124.12|3116.42|3124.23|3116.53|3123.49|3115.79|28
1645068190000|2022-02-17 03:23:10|3124.14|3116.44|3123.72|3116.02|3124.17|3116.47|3123.63|3115.93|24
1645068200000|2022-02-17 03:23:20|3123.71|3116.01|3124.19|3116.49|3124.23|3116.53|3123.71|3116.01|22
1645068210000|2022-02-17 03:23:30|3124.18|3116.48|3124.31|3116.61|3124.31|3116.61|3124.14|3116.44|29
1645068220000|2022-02-17 03:23:40|3124.33|3116.63|3124.76|3117.06|3124.76|3117.06|3124.27|3116.57|30
1645068230000|2022-02-17 03:23:50|3124.8|3117.1|3124.64|3116.94|3125|3117.3|3124.64|3116.94|27
1645068240000|2022-02-17 03:24:00|3124.63|3116.93|3124.49|3116.79|3124.71|3117.01|3124.46|3116.76|6
1645068250000|2022-02-17 03:24:10|3124.47|3116.77|3124.51|3116.81|3124.57|3116.87|3124.27|3116.57|28
1645068260000|2022-02-17 03:24:20|3124.49|3116.79|3124.16|3116.46|3124.49|3116.79|3124.13|3116.43|33
1645068270000|2022-02-17 03:24:30|3124.15|3116.45|3124.17|3116.47|3124.41|3116.71|3124.03|3116.33|21
1645068280000|2022-02-17 03:24:40|3124.18|3116.48|3124.43|3116.73|3124.43|3116.73|3124.16|3116.46|6
1645068290000|2022-02-17 03:24:50|3124.42|3116.72|3124|3116.3|3124.42|3116.72|3123.96|3116.26|18
1645068300000|2022-02-17 03:25:00|3123.99|3116.29|3124.04|3116.34|3124.56|3116.86|3123.93|3116.23|21
1645068310000|2022-02-17 03:25:10|3124.03|3116.33|3124.81|3117.11|3124.85|3117.15|3124.01|3116.31|17
1645068320000|2022-02-17 03:25:20|3124.79|3117.09|3124.76|3117.06|3124.86|3117.16|3124.65|3116.95|34
1645068330000|2022-02-17 03:25:30|3124.79|3117.09|3124.73|3117.03|3125.13|3117.43|3124.73|3117.03|28
1645068340000|2022-02-17 03:25:40|3124.87|3117.17|3125.49|3117.79|3125.56|3117.86|3124.86|3117.16|31
1645068350000|2022-02-17 03:25:50|3125.51|3117.81|3126.23|3118.53|3126.23|3118.53|3125.45|3117.75|31
1645068360000|2022-02-17 03:26:00|3126.24|3118.54|3126.48|3118.78|3126.53|3118.83|3126.04|3118.34|25
1645068370000|2022-02-17 03:26:10|3126.49|3118.79|3125.75|3118.05|3126.9|3119.2|3125.42|3117.72|35
1645068380000|2022-02-17 03:26:20|3125.9|3118.2|3126.77|3119.07|3127.05|3119.35|3125.68|3117.98|34
1645068390000|2022-02-17 03:26:30|3127.06|3119.36|3127.33|3119.63|3127.33|3119.63|3126.46|3118.76|24
1645068400000|2022-02-17 03:26:40|3126.71|3119.01|3126.04|3118.34|3126.82|3119.12|3126.04|3118.34|34
1645068410000|2022-02-17 03:26:50|3126.13|3118.43|3126.34|3118.64|3126.43|3118.73|3126.06|3118.36|26
1645068420000|2022-02-17 03:27:00|3126.11|3118.41|3126.89|3119.19|3126.95|3119.25|3126.06|3118.36|24
1645068430000|2022-02-17 03:27:10|3126.88|3119.18|3127.93|3120.23|3127.99|3120.29|3126.88|3119.18|32
1645068440000|2022-02-17 03:27:20|3128.13|3120.43|3128.18|3120.48|3128.18|3120.48|3128.01|3120.31|18
1645068450000|2022-02-17 03:27:30|3128.2|3120.5|3128.3|3120.6|3128.3|3120.6|3128.1|3120.4|11
1645068460000|2022-02-17 03:27:40|3128.22|3120.52|3128.22|3120.52|3128.22|3120.52|3128.11|3120.41|9
1645068470000|2022-02-17 03:27:50|3128.11|3120.41|3128.39|3120.69|3128.65|3120.95|3128.01|3120.31|20
1645068480000|2022-02-17 03:28:00|3128.38|3120.68|3128.47|3120.77|3130.98|3123.28|3128.09|3120.39|33
1645068490000|2022-02-17 03:28:10|3128.1|3120.4|3127.29|3119.59|3128.26|3120.56|3127.17|3119.47|33
1645068500000|2022-02-17 03:28:20|3126.79|3119.09|3126.41|3118.71|3127.12|3119.42|3126.17|3118.47|32
1645068510000|2022-02-17 03:28:30|3126.52|3118.82|3127.44|3119.74|3127.67|3119.97|3126.52|3118.82|33
1645068520000|2022-02-17 03:28:40|3127.53|3119.83|3127.62|3119.92|3127.67|3119.97|3127.28|3119.58|31
1645068530000|2022-02-17 03:28:50|3127.52|3119.82|3127.54|3119.84|3127.83|3120.13|3127.5|3119.8|23
1645068540000|2022-02-17 03:29:00|3127.56|3119.86|3127.43|3119.73|3127.83|3120.13|3127.31|3119.61|26
1645068550000|2022-02-17 03:29:10|3127.36|3119.66|3126.78|3119.08|3127.36|3119.66|3126.51|3118.81|30
1645068560000|2022-02-17 03:29:20|3126.79|3119.09|3125.7|3118|3126.85|3119.15|3125.42|3117.72|37
1645068570000|2022-02-17 03:29:30|3125.71|3118.01|3123.46|3115.76|3125.71|3118.01|3123.44|3115.74|34
1645068580000|2022-02-17 03:29:40|3122.49|3114.79|3122|3114.3|3122.62|3114.92|3121.14|3113.44|40
1645068590000|2022-02-17 03:29:50|3122.21|3114.51|3121.7|3114|3122.21|3114.51|3121.47|3113.77|36
1645068600000|2022-02-17 03:30:00|3121.75|3114.05|3120.55|3112.85|3122.05|3114.35|3120.55|3112.85|34
1645068610000|2022-02-17 03:30:10|3120.39|3112.69|3120.5|3112.8|3120.57|3112.87|3120.07|3112.37|35
1645068620000|2022-02-17 03:30:20|3120.25|3112.55|3120.06|3112.36|3120.3|3112.6|3119.85|3112.15|25
1645068630000|2022-02-17 03:30:30|3120.09|3112.39|3120.59|3112.89|3120.98|3113.28|3120.09|3112.39|36
1645068640000|2022-02-17 03:30:40|3120.63|3112.93|3120.36|3112.66|3120.8|3113.1|3120.27|3112.57|33
1645068650000|2022-02-17 03:30:50|3120.4|3112.7|3120.07|3112.37|3120.43|3112.73|3119.77|3112.07|33
1645068660000|2022-02-17 03:31:00|3120.1|3112.4|3120.02|3112.32|3120.17|3112.47|3119.86|3112.16|33
1645068670000|2022-02-17 03:31:10|3120.17|3112.47|3120.24|3112.54|3120.44|3112.74|3120.13|3112.43|29
1645068680000|2022-02-17 03:31:20|3120.26|3112.56|3119.86|3112.16|3120.26|3112.56|3119.69|3111.99|25
1645068690000|2022-02-17 03:31:30|3119.85|3112.15|3120.06|3112.36|3120.29|3112.59|3119.85|3112.15|30
1645068700000|2022-02-17 03:31:40|3120.07|3112.37|3120.34|3112.64|3120.59|3112.89|3120.06|3112.36|25
1645068710000|2022-02-17 03:31:50|3120.33|3112.63|3119.58|3111.88|3120.38|3112.68|3119.44|3111.74|36
1645068720000|2022-02-17 03:32:00|3119.67|3111.97|3119.63|3111.93|3120.16|3112.46|3119.49|3111.79|27
1645068730000|2022-02-17 03:32:10|3119.8|3112.1|3118.29|3110.59|3119.8|3112.1|3117.6|3109.9|30
1645068740000|2022-02-17 03:32:20|3118.32|3110.62|3115.48|3107.78|3118.32|3110.62|3115.48|3107.78|29
1645068750000|2022-02-17 03:32:30|3115.51|3107.81|3113.32|3105.62|3115.56|3107.86|3113.27|3105.57|36
1645068760000|2022-02-17 03:32:40|3113.21|3105.51|3114.15|3106.45|3114.27|3106.57|3113.21|3105.51|33
1645068770000|2022-02-17 03:32:50|3114.18|3106.48|3115.4|3107.7|3115.67|3107.97|3114.18|3106.48|40
1645068780000|2022-02-17 03:33:00|3115.45|3107.75|3115.82|3108.12|3115.86|3108.16|3114.7|3107|38
1645068790000|2022-02-17 03:33:10|3115.8|3108.1|3115|3107.3|3115.8|3108.1|3114.61|3106.91|37
1645068800000|2022-02-17 03:33:20|3114.77|3107.07|3116.05|3108.35|3116.06|3108.36|3114.77|3107.07|36
1645068810000|2022-02-17 03:33:30|3116.04|3108.34|3114.97|3107.27|3116.05|3108.35|3114.87|3107.17|28
1645068820000|2022-02-17 03:33:40|3114.93|3107.23|3116.02|3108.32|3116.09|3108.39|3114.93|3107.23|28
1645068830000|2022-02-17 03:33:50|3116.07|3108.37|3116.1|3108.4|3116.12|3108.42|3115.09|3107.39|20
1645068840000|2022-02-17 03:34:00|3116.13|3108.43|3115.95|3108.25|3116.17|3108.47|3115.64|3107.94|10
1645068850000|2022-02-17 03:34:10|3115.96|3108.26|3115.52|3107.82|3116.08|3108.38|3114.4|3106.7|24
1645068860000|2022-02-17 03:34:20|3115.58|3107.88|3115.14|3107.44|3115.58|3107.88|3115.14|3107.44|16
1645068870000|2022-02-17 03:34:30|3115.26|3107.56|3115.63|3107.93|3115.71|3108.01|3115.26|3107.56|14
1645068880000|2022-02-17 03:34:40|3115.15|3107.45|3115.76|3108.06|3115.78|3108.08|3114.41|3106.71|22
1645068890000|2022-02-17 03:34:50|3115.74|3108.04|3115.79|3108.09|3115.79|3108.09|3114.73|3107.03|21
1645068900000|2022-02-17 03:35:00|3115.78|3108.08|3115.76|3108.06|3115.81|3108.11|3115.6|3107.9|15
1645068910000|2022-02-17 03:35:10|3115.82|3108.12|3115.25|3107.55|3115.98|3108.28|3114.29|3106.59|30
1645068920000|2022-02-17 03:35:20|3115.83|3108.13|3115.81|3108.11|3116.06|3108.36|3115.72|3108.02|29
1645068930000|2022-02-17 03:35:30|3115.77|3108.07|3114.33|3106.63|3116.09|3108.39|3114.27|3106.57|31
1645068940000|2022-02-17 03:35:40|3114.35|3106.65|3113.91|3106.21|3114.43|3106.73|3113.91|3106.21|35
1645068950000|2022-02-17 03:35:50|3113.9|3106.2|3110.56|3102.86|3114.02|3106.32|3110.49|3102.79|36
1645068960000|2022-02-17 03:36:00|3110.6|3102.9|3110.94|3103.24|3111.34|3103.64|3110.54|3102.84|32
1645068970000|2022-02-17 03:36:10|3110.99|3103.29|3111.16|3103.46|3111.36|3103.66|3110.72|3103.02|31
1645068980000|2022-02-17 03:36:20|3111.17|3103.47|3111|3103.3|3111.44|3103.74|3110.65|3102.95|30
1645068990000|2022-02-17 03:36:30|3110.99|3103.29|3112.79|3105.09|3113.14|3105.44|3110.91|3103.21|32
1645069000000|2022-02-17 03:36:40|3112.82|3105.12|3111.66|3103.96|3112.82|3105.12|3111.34|3103.64|37
1645069010000|2022-02-17 03:36:50|3111.49|3103.79|3112.09|3104.39|3112.62|3104.92|3111.44|3103.74|33
1645069020000|2022-02-17 03:37:00|3112.06|3104.36|3111.45|3103.75|3112.16|3104.46|3111.43|3103.73|29
1645069030000|2022-02-17 03:37:10|3111.54|3103.84|3112.27|3104.57|3112.72|3105.02|3111.35|3103.65|35
1645069040000|2022-02-17 03:37:20|3112.39|3104.69|3113.31|3105.61|3113.43|3105.73|3112.37|3104.67|37
1645069050000|2022-02-17 03:37:30|3113.32|3105.62|3113.41|3105.71|3113.49|3105.79|3112.99|3105.29|30
1645069060000|2022-02-17 03:37:40|3113.47|3105.77|3114.63|3106.93|3114.63|3106.93|3113.47|3105.77|27
1645069070000|2022-02-17 03:37:50|3114.92|3107.22|3114.2|3106.5|3114.92|3107.22|3113.96|3106.26|37
1645069080000|2022-02-17 03:38:00|3114.21|3106.51|3115.35|3107.65|3115.57|3107.87|3114.12|3106.42|32
1645069090000|2022-02-17 03:38:10|3115.36|3107.66|3115.24|3107.54|3115.63|3107.93|3115.21|3107.51|32
1645069100000|2022-02-17 03:38:20|3115.03|3107.33|3117.03|3109.33|3117.03|3109.33|3115.03|3107.33|33
1645069110000|2022-02-17 03:38:30|3117.05|3109.35|3113.79|3106.09|3117.42|3109.72|3112.95|3105.25|37
1645069120000|2022-02-17 03:38:40|3113.77|3106.07|3109.55|3101.85|3113.84|3106.14|3109.38|3101.68|38
1645069130000|2022-02-17 03:38:50|3109.54|3101.84|3106.41|3098.71|3109.71|3102.01|3106.07|3098.37|39
1645069140000|2022-02-17 03:39:00|3106.36|3098.66|3107.38|3099.68|3108.66|3100.96|3105.51|3097.81|37
1645069150000|2022-02-17 03:39:10|3107.35|3099.65|3107.05|3099.35|3107.35|3099.65|3106.02|3098.32|38
1645069160000|2022-02-17 03:39:20|3107.23|3099.53|3107.07|3099.37|3107.89|3100.19|3106.86|3099.16|36
1645069170000|2022-02-17 03:39:30|3106.93|3099.23|3106.71|3099.01|3107.26|3099.56|3106.06|3098.36|36
1645069180000|2022-02-17 03:39:40|3106.61|3098.91|3106.25|3098.55|3106.83|3099.13|3105.91|3098.21|32
1645069190000|2022-02-17 03:39:50|3106.77|3099.07|3106.5|3098.8|3106.8|3099.1|3106.46|3098.76|35
1645069200000|2022-02-17 03:40:00|3106.51|3098.81|3106.67|3098.97|3106.74|3099.04|3106.28|3098.58|33
1645069210000|2022-02-17 03:40:10|3106.56|3098.86|3106.96|3099.26|3107.71|3100.01|3106.27|3098.57|34
1645069220000|2022-02-17 03:40:20|3106.83|3099.13|3107.54|3099.84|3107.62|3099.92|3106.83|3099.13|27
1645069230000|2022-02-17 03:40:30|3107.69|3099.99|3108.97|3101.27|3109.35|3101.65|3107.69|3099.99|33
1645069240000|2022-02-17 03:40:40|3108.88|3101.18|3109.78|3102.08|3110.35|3102.65|3108.33|3100.63|36
1645069250000|2022-02-17 03:40:50|3109.76|3102.06|3110.2|3102.5|3110.45|3102.75|3109.57|3101.87|30
1645069260000|2022-02-17 03:41:00|3110.43|3102.73|3110.82|3103.12|3112.85|3105.15|3110.21|3102.51|36
1645069270000|2022-02-17 03:41:10|3110.8|3103.1|3106.58|3098.88|3111.15|3103.45|3106.5|3098.8|37
1645069280000|2022-02-17 03:41:20|3106.54|3098.84|3104.67|3096.97|3106.66|3098.96|3104.64|3096.94|32
1645069290000|2022-02-17 03:41:30|3104.64|3096.94|3100.76|3093.06|3104.64|3096.94|3100.76|3093.06|37
1645069300000|2022-02-17 03:41:40|3100.82|3093.12|3101.36|3093.66|3101.53|3093.83|3100.81|3093.11|36
1645069310000|2022-02-17 03:41:50|3101.32|3093.62|3101.23|3093.53|3101.45|3093.75|3100.88|3093.18|35
1645069320000|2022-02-17 03:42:00|3101.24|3093.54|3101.03|3093.33|3101.35|3093.65|3100.35|3092.65|35
1645069330000|2022-02-17 03:42:10|3101.14|3093.44|3101.1|3093.4|3101.42|3093.72|3100.71|3093.01|35
1645069340000|2022-02-17 03:42:20|3100.96|3093.26|3099.28|3091.58|3101.02|3093.32|3098.5|3090.8|34
1645069350000|2022-02-17 03:42:30|3099.3|3091.6|3099.78|3092.08|3099.9|3092.2|3099.24|3091.54|35
1645069360000|2022-02-17 03:42:40|3099.79|3092.09|3101.19|3093.49|3101.21|3093.51|3099.75|3092.05|32
1645069370000|2022-02-17 03:42:50|3101.2|3093.5|3101.91|3094.21|3102.45|3094.75|3101.2|3093.5|35
1645069380000|2022-02-17 03:43:00|3101.97|3094.27|3102.23|3094.53|3102.26|3094.56|3101.81|3094.11|34
1645069390000|2022-02-17 03:43:10|3102.24|3094.54|3102.43|3094.73|3102.99|3095.29|3102.24|3094.54|34
1645069400000|2022-02-17 03:43:20|3102.42|3094.72|3102.89|3095.19|3102.89|3095.19|3102.42|3094.72|24
1645069410000|2022-02-17 03:43:30|3102.9|3095.2|3103.19|3095.49|3103.26|3095.56|3102.79|3095.09|28
1645069420000|2022-02-17 03:43:40|3103.18|3095.48|3103|3095.3|3103.44|3095.74|3102.93|3095.23|28
1645069430000|2022-02-17 03:43:50|3103.12|3095.42|3102.46|3094.76|3103.6|3095.9|3102.28|3094.58|23
1645069440000|2022-02-17 03:44:00|3102.89|3095.19|3102.28|3094.58|3103.07|3095.37|3102.27|3094.57|29
1645069450000|2022-02-17 03:44:10|3102.46|3094.76|3102.3|3094.6|3102.46|3094.76|3101.8|3094.1|33
1645069460000|2022-02-17 03:44:20|3101.92|3094.22|3101.96|3094.26|3102.77|3095.07|3101.92|3094.22|35
1645069470000|2022-02-17 03:44:30|3101.91|3094.21|3101.8|3094.1|3102.2|3094.5|3101.06|3093.36|34
1645069480000|2022-02-17 03:44:40|3101.82|3094.12|3101.85|3094.15|3102.16|3094.46|3101.82|3094.12|33
1645069490000|2022-02-17 03:44:50|3101.86|3094.16|3102.2|3094.5|3102.35|3094.65|3101.75|3094.05|31
1645069500000|2022-02-17 03:45:00|3102.31|3094.61|3106.06|3098.36|3106.18|3098.48|3102.25|3094.55|40
1645069510000|2022-02-17 03:45:10|3106.49|3098.79|3106.63|3098.93|3106.86|3099.16|3105.66|3097.96|37
1645069520000|2022-02-17 03:45:20|3106.59|3098.89|3106.8|3099.1|3106.8|3099.1|3105.83|3098.13|35
1645069530000|2022-02-17 03:45:30|3106.78|3099.08|3106.46|3098.76|3106.82|3099.12|3106.38|3098.68|27
1645069540000|2022-02-17 03:45:40|3106.41|3098.71|3104.74|3097.04|3106.45|3098.75|3104.5|3096.8|31
1645069550000|2022-02-17 03:45:50|3104.83|3097.13|3104.13|3096.43|3105.12|3097.42|3103.94|3096.24|30
1645069560000|2022-02-17 03:46:00|3104.24|3096.54|3105.6|3097.9|3106.59|3098.89|3104.24|3096.54|35
1645069570000|2022-02-17 03:46:10|3105.57|3097.87|3106.04|3098.34|3106.09|3098.39|3105.16|3097.46|32
1645069580000|2022-02-17 03:46:20|3106.05|3098.35|3105.19|3097.49|3106.05|3098.35|3104.42|3096.72|29
1645069590000|2022-02-17 03:46:30|3105.2|3097.5|3106.08|3098.38|3106.3|3098.6|3104.65|3096.95|35
1645069600000|2022-02-17 03:46:40|3106.13|3098.43|3106.13|3098.43|3106.46|3098.76|3105.92|3098.22|36
1645069610000|2022-02-17 03:46:50|3106.14|3098.44|3106.09|3098.39|3106.33|3098.63|3105.82|3098.12|32
1645069620000|2022-02-17 03:47:00|3106.05|3098.35|3105.95|3098.25|3106.49|3098.79|3105.12|3097.42|34
1645069630000|2022-02-17 03:47:10|3106.01|3098.31|3106.3|3098.6|3106.52|3098.82|3105.73|3098.03|34
1645069640000|2022-02-17 03:47:20|3106.31|3098.61|3106.5|3098.8|3106.5|3098.8|3105.84|3098.14|35
1645069650000|2022-02-17 03:47:30|3106.54|3098.84|3106.5|3098.8|3106.57|3098.87|3106.04|3098.34|35
1645069660000|2022-02-17 03:47:40|3106.49|3098.79|3106.67|3098.97|3106.69|3098.99|3106.13|3098.43|16
1645069670000|2022-02-17 03:47:50|3106.2|3098.5|3106.24|3098.54|3106.79|3099.09|3106.2|3098.5|16
1645069680000|2022-02-17 03:48:00|3106.48|3098.78|3106.7|3099|3106.73|3099.03|3105.95|3098.25|30
1645069690000|2022-02-17 03:48:10|3106.64|3098.94|3106.66|3098.96|3106.96|3099.26|3106.64|3098.94|20
1645069700000|2022-02-17 03:48:20|3106.87|3099.17|3106.66|3098.96|3107.52|3099.82|3106.5|3098.8|19
1645069710000|2022-02-17 03:48:30|3106.87|3099.17|3106.68|3098.98|3107.45|3099.75|3106.53|3098.83|23
1645069720000|2022-02-17 03:48:40|3106.91|3099.21|3106.68|3098.98|3107.01|3099.31|3106.5|3098.8|28
1645069730000|2022-02-17 03:48:50|3106.75|3099.05|3106.74|3099.04|3107.06|3099.36|3106.53|3098.83|21
1645069740000|2022-02-17 03:49:00|3106.87|3099.17|3107.04|3099.34|3107.21|3099.51|3106.43|3098.73|15
1645069750000|2022-02-17 03:49:10|3106.78|3099.08|3107.25|3099.55|3107.25|3099.55|3106.59|3098.89|20
1645069760000|2022-02-17 03:49:20|3106.35|3098.65|3108.3|3100.6|3108.42|3100.72|3106.35|3098.65|28
1645069770000|2022-02-17 03:49:30|3108.24|3100.54|3108.17|3100.47|3108.64|3100.94|3107.92|3100.22|30
1645069780000|2022-02-17 03:49:40|3108.34|3100.64|3107.28|3099.58|3108.83|3101.13|3107.28|3099.58|34
1645069790000|2022-02-17 03:49:50|3106.98|3099.28|3106.82|3099.12|3107.85|3100.15|3106.74|3099.04|37
1645069800000|2022-02-17 03:50:00|3107.27|3099.57|3107.49|3099.79|3107.64|3099.94|3107.27|3099.57|31
1645069810000|2022-02-17 03:50:10|3107.41|3099.71|3107.83|3100.13|3108.59|3100.89|3107.37|3099.67|31
1645069820000|2022-02-17 03:50:20|3107.97|3100.27|3107.89|3100.19|3108.11|3100.41|3107.47|3099.77|25
1645069830000|2022-02-17 03:50:30|3108.18|3100.48|3107.88|3100.18|3108.3|3100.6|3107.63|3099.93|14
1645069840000|2022-02-17 03:50:40|3107.89|3100.19|3108.55|3100.85|3108.55|3100.85|3107.81|3100.11|14
1645069850000|2022-02-17 03:50:50|3108.31|3100.61|3109.35|3101.65|3109.63|3101.93|3108.21|3100.51|18
1645069860000|2022-02-17 03:51:00|3109.44|3101.74|3110.51|3102.81|3110.82|3103.12|3109.22|3101.52|36
1645069870000|2022-02-17 03:51:10|3110.41|3102.71|3109.32|3101.62|3111.02|3103.32|3108.66|3100.96|32
1645069880000|2022-02-17 03:51:20|3109.31|3101.61|3108.62|3100.92|3109.31|3101.61|3108.4|3100.7|33
1645069890000|2022-02-17 03:51:30|3108.38|3100.68|3108.85|3101.15|3109.13|3101.43|3108.38|3100.68|27
1645069900000|2022-02-17 03:51:40|3108.99|3101.29|3108.76|3101.06|3109.45|3101.75|3108.6|3100.9|31
1645069910000|2022-02-17 03:51:50|3108.83|3101.13|3106.53|3098.83|3108.83|3101.13|3106.53|3098.83|40
1645069920000|2022-02-17 03:52:00|3106.42|3098.72|3107.01|3099.31|3107.01|3099.31|3105.35|3097.65|35
1645069930000|2022-02-17 03:52:10|3106.99|3099.29|3106.22|3098.52|3106.99|3099.29|3106.01|3098.31|35
1645069940000|2022-02-17 03:52:20|3106.15|3098.45|3105.37|3097.67|3106.15|3098.45|3105.21|3097.51|23
1645069950000|2022-02-17 03:52:30|3105.54|3097.84|3105.55|3097.85|3106.01|3098.31|3105.49|3097.79|32
1645069960000|2022-02-17 03:52:40|3105.56|3097.86|3105.61|3097.91|3105.96|3098.26|3105.49|3097.79|30
1645069970000|2022-02-17 03:52:50|3105.54|3097.84|3104.19|3096.49|3105.66|3097.96|3104.09|3096.39|25
1645069980000|2022-02-17 03:53:00|3104.27|3096.57|3104.23|3096.53|3104.8|3097.1|3104.06|3096.36|31
1645069990000|2022-02-17 03:53:10|3104.24|3096.54|3102.92|3095.22|3104.33|3096.63|3102.49|3094.79|33
1645070000000|2022-02-17 03:53:20|3102.64|3094.94|3102.39|3094.69|3102.65|3094.95|3101.48|3093.78|36
1645070010000|2022-02-17 03:53:30|3102.4|3094.7|3102.55|3094.85|3102.58|3094.88|3102.35|3094.65|24
1645070020000|2022-02-17 03:53:40|3102.54|3094.84|3101.88|3094.18|3102.78|3095.08|3101.63|3093.93|32
1645070030000|2022-02-17 03:53:50|3101.91|3094.21|3103.52|3095.82|3103.7|3096|3101.91|3094.21|30
1645070040000|2022-02-17 03:54:00|3103.23|3095.53|3104.31|3096.61|3104.77|3097.07|3103.14|3095.44|33
1645070050000|2022-02-17 03:54:10|3104.13|3096.43|3105.1|3097.4|3106.01|3098.31|3104.13|3096.43|34
1645070060000|2022-02-17 03:54:20|3104.66|3096.96|3103.36|3095.66|3104.69|3096.99|3103.36|3095.66|36
1645070070000|2022-02-17 03:54:30|3103.49|3095.79|3102.97|3095.27|3103.61|3095.91|3102.58|3094.88|33
1645070080000|2022-02-17 03:54:40|3102.98|3095.28|3103.52|3095.82|3103.59|3095.89|3102.88|3095.18|30
1645070090000|2022-02-17 03:54:50|3103.53|3095.83|3102.9|3095.2|3103.73|3096.03|3102.39|3094.69|35
1645070100000|2022-02-17 03:55:00|3102.92|3095.22|3102.77|3095.07|3103.68|3095.98|3102.45|3094.75|36
1645070110000|2022-02-17 03:55:10|3102.81|3095.11|3099.96|3092.26|3103.3|3095.6|3099.86|3092.16|36
1645070120000|2022-02-17 03:55:20|3099.85|3092.15|3098.49|3090.79|3100.16|3092.46|3098.16|3090.46|36
1645070130000|2022-02-17 03:55:30|3098.51|3090.81|3098.31|3090.61|3099.08|3091.38|3098.31|3090.61|31
1645070140000|2022-02-17 03:55:40|3098.24|3090.54|3096.24|3088.54|3098.28|3090.58|3096.24|3088.54|40
1645070150000|2022-02-17 03:55:50|3096.02|3088.32|3093.23|3085.53|3096.02|3088.32|3092.55|3084.85|38
1645070160000|2022-02-17 03:56:00|3093.08|3085.38|3097.01|3089.31|3097.02|3089.32|3093.08|3085.38|40
1645070170000|2022-02-17 03:56:10|3097.2|3089.5|3096.98|3089.28|3097.32|3089.62|3096.46|3088.76|40
1645070180000|2022-02-17 03:56:20|3097.05|3089.35|3094.66|3086.96|3097.11|3089.41|3093.88|3086.18|39
1645070190000|2022-02-17 03:56:30|3094.54|3086.84|3093.9|3086.2|3094.95|3087.25|3093.41|3085.71|37
1645070200000|2022-02-17 03:56:40|3093.76|3086.06|3093.49|3085.79|3094.01|3086.31|3093.44|3085.74|36
1645070210000|2022-02-17 03:56:50|3093.47|3085.77|3093.49|3085.79|3093.97|3086.27|3093.14|3085.44|32
1645070220000|2022-02-17 03:57:00|3093.42|3085.72|3093.81|3086.11|3093.83|3086.13|3093.2|3085.5|34
1645070230000|2022-02-17 03:57:10|3093.71|3086.01|3093.24|3085.54|3093.88|3086.18|3093.05|3085.35|36
1645070240000|2022-02-17 03:57:20|3093.3|3085.6|3093.04|3085.34|3093.41|3085.71|3092.91|3085.21|32
1645070250000|2022-02-17 03:57:30|3093.12|3085.42|3093.14|3085.44|3093.39|3085.69|3092.93|3085.23|29
1645070260000|2022-02-17 03:57:40|3093.15|3085.45|3093.28|3085.58|3093.3|3085.6|3092.95|3085.25|33
1645070270000|2022-02-17 03:57:50|3093.29|3085.59|3094.91|3087.21|3095.23|3087.53|3093.29|3085.59|33
1645070280000|2022-02-17 03:58:00|3094.85|3087.15|3091.76|3084.06|3094.91|3087.21|3091.76|3084.06|41
1645070290000|2022-02-17 03:58:10|3091.93|3084.23|3089.92|3082.22|3092.15|3084.45|3089.78|3082.08|36
1645070300000|2022-02-17 03:58:20|3089.88|3082.18|3089.63|3081.93|3090.35|3082.65|3089.45|3081.75|33
1645070310000|2022-02-17 03:58:30|3089.65|3081.95|3089.89|3082.19|3090.11|3082.41|3089.61|3081.91|34
1645070320000|2022-02-17 03:58:40|3089.95|3082.25|3090.7|3083|3090.74|3083.04|3089.87|3082.17|31
1645070330000|2022-02-17 03:58:50|3090.73|3083.03|3090.76|3083.06|3090.83|3083.13|3090.61|3082.91|29
1645070340000|2022-02-17 03:59:00|3090.74|3083.04|3090.77|3083.07|3090.95|3083.25|3090.58|3082.88|30
1645070350000|2022-02-17 03:59:10|3090.72|3083.02|3090.89|3083.19|3091.05|3083.35|3090.72|3083.02|34
1645070360000|2022-02-17 03:59:20|3090.91|3083.21|3090.7|3083|3091.05|3083.35|3089.96|3082.26|34
1645070370000|2022-02-17 03:59:30|3090.72|3083.02|3090.96|3083.26|3091.13|3083.43|3090.49|3082.79|32
1645070380000|2022-02-17 03:59:40|3090.78|3083.08|3089.38|3081.68|3090.78|3083.08|3088.74|3081.04|36
1645070390000|2022-02-17 03:59:50|3089.28|3081.58|3089.18|3081.48|3089.38|3081.68|3088.93|3081.23|33
1645070400000|2022-02-17 04:00:00|3089.29|3081.59|3088.3|3080.6|3089.29|3081.59|3087.74|3080.04|36
1645070410000|2022-02-17 04:00:10|3088.35|3080.65|3087.92|3080.22|3088.36|3080.66|3086.91|3079.21|38
1645070420000|2022-02-17 04:00:20|3088.17|3080.47|3086.67|3078.97|3088.66|3080.96|3086.5|3078.8|38
1645070430000|2022-02-17 04:00:30|3086.66|3078.96|3085.39|3077.69|3087.12|3079.42|3084.29|3076.59|39
1645070440000|2022-02-17 04:00:40|3085.73|3078.03|3085.2|3077.5|3086.5|3078.8|3085.18|3077.48|37
1645070450000|2022-02-17 04:00:50|3084.89|3077.19|3085.59|3077.89|3085.59|3077.89|3084.89|3077.19|34
1645070460000|2022-02-17 04:01:00|3085.53|3077.83|3085.86|3078.16|3086.23|3078.53|3084.83|3077.13|37
1645070470000|2022-02-17 04:01:10|3085.82|3078.12|3086.29|3078.59|3086.29|3078.59|3085.44|3077.74|37
1645070480000|2022-02-17 04:01:20|3086.31|3078.61|3082.39|3074.69|3086.38|3078.68|3082.14|3074.44|38
1645070490000|2022-02-17 04:01:30|3082.45|3074.75|3079.27|3071.57|3082.78|3075.08|3079.27|3071.57|38
1645070500000|2022-02-17 04:01:40|3079.38|3071.68|3075.8|3068.1|3081.03|3073.33|3075.19|3067.49|37
1645070510000|2022-02-17 04:01:50|3075.69|3067.99|3071.56|3063.86|3075.69|3067.99|3069.94|3062.24|39
1645070520000|2022-02-17 04:02:00|3071.34|3063.64|3075.4|3067.7|3075.43|3067.73|3071.34|3063.64|37
1645070530000|2022-02-17 04:02:10|3075.53|3067.83|3076.68|3068.98|3078.35|3070.65|3075.53|3067.83|40
1645070540000|2022-02-17 04:02:20|3076.69|3068.99|3078.14|3070.44|3078.14|3070.44|3075.54|3067.84|37
1645070550000|2022-02-17 04:02:30|3078.31|3070.61|3080.69|3072.99|3081.2|3073.5|3078.31|3070.61|39
1645070560000|2022-02-17 04:02:40|3080.8|3073.1|3078.84|3071.14|3081|3073.3|3078.56|3070.86|38
1645070570000|2022-02-17 04:02:50|3079.04|3071.34|3079.71|3072.01|3079.71|3072.01|3078.6|3070.9|38
1645070580000|2022-02-17 04:03:00|3079.52|3071.82|3076.9|3069.2|3079.52|3071.82|3076.9|3069.2|31
1645070590000|2022-02-17 04:03:10|3076.77|3069.07|3074.83|3067.13|3076.9|3069.2|3074.11|3066.41|39
1645070600000|2022-02-17 04:03:20|3074.84|3067.14|3074.11|3066.41|3074.84|3067.14|3074|3066.3|34
1645070610000|2022-02-17 04:03:30|3074.18|3066.48|3073.24|3065.54|3074.91|3067.21|3072.65|3064.95|39
1645070620000|2022-02-17 04:03:40|3073.12|3065.42|3070.72|3063.02|3073.37|3065.67|3070.72|3063.02|38
1645070630000|2022-02-17 04:03:50|3070.67|3062.97|3069.96|3062.26|3072.18|3064.48|3069.94|3062.24|39
1645070640000|2022-02-17 04:04:00|3069.87|3062.17|3065|3057.3|3069.87|3062.17|3064.84|3057.14|39
1645070650000|2022-02-17 04:04:10|3065.21|3057.51|3065.04|3057.34|3066.31|3058.61|3065.01|3057.31|36
1645070660000|2022-02-17 04:04:20|3065.13|3057.43|3066.12|3058.42|3066.12|3058.42|3065.06|3057.36|38
1645070670000|2022-02-17 04:04:30|3066.04|3058.34|3067.81|3060.11|3067.81|3060.11|3065.49|3057.79|38
1645070680000|2022-02-17 04:04:40|3067.83|3060.13|3067.59|3059.89|3068.71|3061.01|3066.99|3059.29|38
1645070690000|2022-02-17 04:04:50|3067.6|3059.9|3067.18|3059.48|3067.72|3060.02|3066.2|3058.5|34
1645070700000|2022-02-17 04:05:00|3067.06|3059.36|3064.36|3056.66|3067.06|3059.36|3064.3|3056.6|36
1645070710000|2022-02-17 04:05:10|3064.33|3056.63|3062.79|3055.09|3065.58|3057.88|3062.69|3054.99|35
1645070720000|2022-02-17 04:05:20|3062.97|3055.27|3067|3059.3|3067|3059.3|3062.93|3055.23|38
1645070730000|2022-02-17 04:05:30|3067.01|3059.31|3068.02|3060.32|3068.25|3060.55|3066.78|3059.08|36
1645070740000|2022-02-17 04:05:40|3068.04|3060.34|3070.09|3062.39|3070.09|3062.39|3068.04|3060.34|37
1645070750000|2022-02-17 04:05:50|3070.1|3062.4|3067.65|3059.95|3071.05|3063.35|3067.14|3059.44|36
1645070760000|2022-02-17 04:06:00|3067.73|3060.03|3064.15|3056.45|3068.6|3060.9|3063.98|3056.28|39
1645070770000|2022-02-17 04:06:10|3063.9|3056.2|3059.18|3051.48|3063.9|3056.2|3057.63|3049.93|37
1645070780000|2022-02-17 04:06:20|3059.08|3051.38|3059.05|3051.35|3059.27|3051.57|3057.73|3050.03|39
1645070790000|2022-02-17 04:06:30|3059.09|3051.39|3060.71|3053.01|3061.39|3053.69|3059.09|3051.39|38
1645070800000|2022-02-17 04:06:40|3061.51|3053.81|3063.04|3055.34|3063.04|3055.34|3061.48|3053.78|39
1645070810000|2022-02-17 04:06:50|3063.2|3055.5|3065.69|3057.99|3065.74|3058.04|3063.2|3055.5|40
1645070820000|2022-02-17 04:07:00|3065.8|3058.1|3065.44|3057.74|3066.24|3058.54|3065.44|3057.74|34
1645070830000|2022-02-17 04:07:10|3065.35|3057.65|3065.15|3057.45|3065.35|3057.65|3065.03|3057.33|32
1645070840000|2022-02-17 04:07:20|3065.16|3057.46|3065.08|3057.38|3065.24|3057.54|3064.17|3056.47|34
1645070850000|2022-02-17 04:07:30|3064.96|3057.26|3065.76|3058.06|3065.84|3058.14|3064.65|3056.95|32
1645070860000|2022-02-17 04:07:40|3065.95|3058.25|3067.37|3059.67|3067.94|3060.24|3065.95|3058.25|36
1645070870000|2022-02-17 04:07:50|3067.39|3059.69|3067.96|3060.26|3068.04|3060.34|3067.1|3059.4|34
1645070880000|2022-02-17 04:08:00|3067.93|3060.23|3065.35|3057.65|3068.01|3060.31|3064.54|3056.84|38
1645070890000|2022-02-17 04:08:10|3065.49|3057.79|3066.05|3058.35|3066.28|3058.58|3065.49|3057.79|37
1645070900000|2022-02-17 04:08:20|3066.07|3058.37|3065.2|3057.5|3066.07|3058.37|3065.16|3057.46|34
1645070910000|2022-02-17 04:08:30|3065.24|3057.54|3065.82|3058.12|3065.92|3058.22|3065.15|3057.45|33
1645070920000|2022-02-17 04:08:40|3065.87|3058.17|3065.87|3058.17|3066.01|3058.31|3065.77|3058.07|26
1645070930000|2022-02-17 04:08:50|3065.86|3058.16|3065.41|3057.71|3065.93|3058.23|3065.13|3057.43|34
1645070940000|2022-02-17 04:09:00|3065.43|3057.73|3065.38|3057.68|3065.59|3057.89|3065.2|3057.5|33
1645070950000|2022-02-17 04:09:10|3065.25|3057.55|3064.98|3057.28|3065.25|3057.55|3063.96|3056.26|27
1645070960000|2022-02-17 04:09:20|3064.96|3057.26|3066.62|3058.92|3066.74|3059.04|3064.96|3057.26|37
1645070970000|2022-02-17 04:09:30|3066.55|3058.85|3064.83|3057.13|3066.61|3058.91|3064.74|3057.04|36
1645070980000|2022-02-17 04:09:40|3064.85|3057.15|3065.13|3057.43|3065.35|3057.65|3064.76|3057.06|32
1645070990000|2022-02-17 04:09:50|3065.11|3057.41|3065.04|3057.34|3065.18|3057.48|3064.51|3056.81|27
1645071000000|2022-02-17 04:10:00|3065.07|3057.37|3064.44|3056.74|3065.11|3057.41|3064.4|3056.7|29
1645071010000|2022-02-17 04:10:10|3064.41|3056.71|3064.84|3057.14|3065.15|3057.45|3064.4|3056.7|25
1645071020000|2022-02-17 04:10:20|3064.75|3057.05|3064.97|3057.27|3064.97|3057.27|3064.6|3056.9|27
1645071030000|2022-02-17 04:10:30|3064.93|3057.23|3064.47|3056.77|3065|3057.3|3064.28|3056.58|31
1645071040000|2022-02-17 04:10:40|3064.45|3056.75|3063.2|3055.5|3064.45|3056.75|3063.2|3055.5|32
1645071050000|2022-02-17 04:10:50|3063.26|3055.56|3066.44|3058.74|3066.44|3058.74|3063.22|3055.52|36
1645071060000|2022-02-17 04:11:00|3066.64|3058.94|3066.89|3059.19|3066.91|3059.21|3066.33|3058.63|35
1645071070000|2022-02-17 04:11:10|3066.96|3059.26|3067.59|3059.89|3067.85|3060.15|3066.96|3059.26|37
1645071080000|2022-02-17 04:11:20|3067.7|3060|3069.14|3061.44|3069.14|3061.44|3067.68|3059.98|33
1645071090000|2022-02-17 04:11:30|3069.11|3061.41|3071.1|3063.4|3071.74|3064.04|3069.11|3061.41|32
1645071100000|2022-02-17 04:11:40|3071.07|3063.37|3070.64|3062.94|3071.12|3063.42|3070.64|3062.94|24
1645071110000|2022-02-17 04:11:50|3070.6|3062.9|3071.52|3063.82|3071.6|3063.9|3070.56|3062.86|36
1645071120000|2022-02-17 04:12:00|3071.4|3063.7|3071.06|3063.36|3071.78|3064.08|3071.06|3063.36|34
1645071130000|2022-02-17 04:12:10|3071.03|3063.33|3071.32|3063.62|3073.3|3065.6|3070.7|3063|36
1645071140000|2022-02-17 04:12:20|3071.3|3063.6|3072.56|3064.86|3072.71|3065.01|3071.26|3063.56|40
1645071150000|2022-02-17 04:12:30|3072.65|3064.95|3071.23|3063.53|3072.68|3064.98|3071.07|3063.37|33
1645071160000|2022-02-17 04:12:40|3071.39|3063.69|3071.61|3063.91|3071.73|3064.03|3071.36|3063.66|35
1645071170000|2022-02-17 04:12:50|3071.56|3063.86|3072.86|3065.16|3072.9|3065.2|3071.56|3063.86|33
1645071180000|2022-02-17 04:13:00|3072.87|3065.17|3074.44|3066.74|3074.44|3066.74|3071.89|3064.19|39
1645071190000|2022-02-17 04:13:10|3074.62|3066.92|3077.9|3070.2|3078.24|3070.54|3074.62|3066.92|39
1645071200000|2022-02-17 04:13:20|3077.91|3070.21|3075.92|3068.22|3077.91|3070.21|3075.92|3068.22|35
1645071210000|2022-02-17 04:13:30|3075.9|3068.2|3075.2|3067.5|3076.01|3068.31|3074.1|3066.4|38
1645071220000|2022-02-17 04:13:40|3075.16|3067.46|3077.76|3070.06|3077.95|3070.25|3074.91|3067.21|36
1645071230000|2022-02-17 04:13:50|3077.65|3069.95|3079.52|3071.82|3079.8|3072.1|3077.58|3069.88|38
1645071240000|2022-02-17 04:14:00|3079.49|3071.79|3075.94|3068.24|3079.49|3071.79|3075.85|3068.15|37
1645071250000|2022-02-17 04:14:10|3075.8|3068.1|3075.5|3067.8|3075.8|3068.1|3075.38|3067.68|34
1645071260000|2022-02-17 04:14:20|3075.48|3067.78|3075.54|3067.84|3075.82|3068.12|3075.46|3067.76|30
1645071270000|2022-02-17 04:14:30|3075.59|3067.89|3075.52|3067.82|3075.64|3067.94|3075.51|3067.81|32
1645071280000|2022-02-17 04:14:40|3075.55|3067.85|3075.63|3067.93|3075.63|3067.93|3074.11|3066.41|39
1645071290000|2022-02-17 04:14:50|3075.83|3068.13|3077.61|3069.91|3077.61|3069.91|3075.81|3068.11|32
1645071300000|2022-02-17 04:15:00|3077.65|3069.95|3076.08|3068.38|3078.39|3070.69|3076.08|3068.38|35
1645071310000|2022-02-17 04:15:10|3076.15|3068.45|3076.62|3068.92|3077.11|3069.41|3076.13|3068.43|38
1645071320000|2022-02-17 04:15:20|3076.65|3068.95|3076.74|3069.04|3076.79|3069.09|3076.52|3068.82|27
1645071330000|2022-02-17 04:15:30|3076.81|3069.11|3075.18|3067.48|3077.02|3069.32|3075.06|3067.36|33
1645071340000|2022-02-17 04:15:40|3075.1|3067.4|3075.54|3067.84|3075.85|3068.15|3074.87|3067.17|35
1645071350000|2022-02-17 04:15:50|3075.65|3067.95|3074.66|3066.96|3075.71|3068.01|3074.62|3066.92|40
1645071360000|2022-02-17 04:16:00|3074.7|3067|3075|3067.3|3075.13|3067.43|3073.99|3066.29|35
1645071370000|2022-02-17 04:16:10|3074.97|3067.27|3076.36|3068.66|3076.56|3068.86|3074.92|3067.22|34
1645071380000|2022-02-17 04:16:20|3076.37|3068.67|3078.78|3071.08|3078.91|3071.21|3076.33|3068.63|38
1645071390000|2022-02-17 04:16:30|3078.79|3071.09|3079.32|3071.62|3079.44|3071.74|3078.74|3071.04|32
1645071400000|2022-02-17 04:16:40|3079.34|3071.64|3080.63|3072.93|3080.98|3073.28|3079.34|3071.64|37
1645071410000|2022-02-17 04:16:50|3080.66|3072.96|3080.09|3072.39|3080.78|3073.08|3079.38|3071.68|38
1645071420000|2022-02-17 04:17:00|3080.14|3072.44|3080.15|3072.45|3080.15|3072.45|3080|3072.3|21
1645071430000|2022-02-17 04:17:10|3080.11|3072.41|3079.75|3072.05|3082.01|3074.31|3079.75|3072.05|36
1645071440000|2022-02-17 04:17:20|3079.77|3072.07|3080.3|3072.6|3080.74|3073.04|3079.46|3071.76|38
1645071450000|2022-02-17 04:17:30|3080.62|3072.92|3080.4|3072.7|3080.62|3072.92|3080.24|3072.54|32
1645071460000|2022-02-17 04:17:40|3080.31|3072.61|3080.09|3072.39|3080.37|3072.67|3080.08|3072.38|23
1645071470000|2022-02-17 04:17:50|3080.11|3072.41|3080.05|3072.35|3080.17|3072.47|3080.01|3072.31|29
1645071480000|2022-02-17 04:18:00|3080.03|3072.33|3077.45|3069.75|3080.03|3072.33|3077.14|3069.44|36
1645071490000|2022-02-17 04:18:10|3077.39|3069.69|3077.04|3069.34|3077.41|3069.71|3076.72|3069.02|34
1645071500000|2022-02-17 04:18:20|3076.99|3069.29|3076.8|3069.1|3077.03|3069.33|3076.79|3069.09|30
1645071510000|2022-02-17 04:18:30|3076.81|3069.11|3076.27|3068.57|3076.91|3069.21|3076.27|3068.57|30
1645071520000|2022-02-17 04:18:40|3076.12|3068.42|3075.29|3067.59|3076.12|3068.42|3075.07|3067.37|32
1645071530000|2022-02-17 04:18:50|3075.3|3067.6|3078.14|3070.44|3078.19|3070.49|3075.22|3067.52|33
1645071540000|2022-02-17 04:19:00|3078.24|3070.54|3078.63|3070.93|3078.7|3071|3077.77|3070.07|36
1645071550000|2022-02-17 04:19:10|3078.68|3070.98|3080.19|3072.49|3080.37|3072.67|3078.67|3070.97|35
1645071560000|2022-02-17 04:19:20|3080.2|3072.5|3077.71|3070.01|3080.2|3072.5|3077.44|3069.74|36
1645071570000|2022-02-17 04:19:30|3077.74|3070.04|3077.97|3070.27|3078.15|3070.45|3077.69|3069.99|36
1645071580000|2022-02-17 04:19:40|3077.98|3070.28|3078.8|3071.1|3078.92|3071.22|3077.98|3070.28|35
1645071590000|2022-02-17 04:19:50|3078.88|3071.18|3077.54|3069.84|3078.92|3071.22|3077.54|3069.84|36
1645071600000|2022-02-17 04:20:00|3077.31|3069.61|3074.42|3066.72|3077.31|3069.61|3074.15|3066.45|36
1645071610000|2022-02-17 04:20:10|3074.48|3066.78|3075.5|3067.8|3075.52|3067.82|3074.48|3066.78|32
1645071620000|2022-02-17 04:20:20|3075.49|3067.79|3074.47|3066.77|3075.5|3067.8|3074.47|3066.77|29
1645071630000|2022-02-17 04:20:30|3074.28|3066.58|3074.03|3066.33|3074.29|3066.59|3073.29|3065.59|39
1645071640000|2022-02-17 04:20:40|3074.18|3066.48|3074.29|3066.59|3074.47|3066.77|3073.94|3066.24|25
1645071650000|2022-02-17 04:20:50|3074.3|3066.6|3073.95|3066.25|3074.3|3066.6|3073.95|3066.25|23
1645071660000|2022-02-17 04:21:00|3073.94|3066.24|3074|3066.3|3074.7|3067|3073.8|3066.1|30
1645071670000|2022-02-17 04:21:10|3074.01|3066.31|3072.46|3064.76|3074.11|3066.41|3072.46|3064.76|32
1645071680000|2022-02-17 04:21:20|3072.47|3064.77|3071.4|3063.7|3072.69|3064.99|3071.39|3063.69|34
1645071690000|2022-02-17 04:21:30|3071.42|3063.72|3071.29|3063.59|3072.36|3064.66|3071.27|3063.57|36
1645071700000|2022-02-17 04:21:40|3071.26|3063.56|3069.73|3062.03|3071.43|3063.73|3069.61|3061.91|38
1645071710000|2022-02-17 04:21:50|3069.71|3062.01|3069.73|3062.03|3070.23|3062.53|3069.5|3061.8|35
1645071720000|2022-02-17 04:22:00|3069.74|3062.04|3066.52|3058.82|3069.8|3062.1|3066.52|3058.82|36
1645071730000|2022-02-17 04:22:10|3066.48|3058.78|3067.54|3059.84|3067.57|3059.87|3066.48|3058.78|35
1645071740000|2022-02-17 04:22:20|3067.62|3059.92|3069.06|3061.36|3069.06|3061.36|3067.62|3059.92|36
1645071750000|2022-02-17 04:22:30|3069.3|3061.6|3069.57|3061.87|3069.97|3062.27|3069.1|3061.4|37
1645071760000|2022-02-17 04:22:40|3069.58|3061.88|3069.34|3061.64|3069.84|3062.14|3069.17|3061.47|32
1645071770000|2022-02-17 04:22:50|3069.37|3061.67|3069.91|3062.21|3069.95|3062.25|3069.37|3061.67|29
1645071780000|2022-02-17 04:23:00|3069.9|3062.2|3072.17|3064.47|3072.21|3064.51|3069.8|3062.1|36
1645071790000|2022-02-17 04:23:10|3072.23|3064.53|3073.86|3066.16|3074.02|3066.32|3072.23|3064.53|39
1645071800000|2022-02-17 04:23:20|3073.73|3066.03|3076.2|3068.5|3076.6|3068.9|3073.09|3065.39|33
1645071810000|2022-02-17 04:23:30|3076.28|3068.58|3075.68|3067.98|3076.4|3068.7|3075.45|3067.75|29
1645071820000|2022-02-17 04:23:40|3075.71|3068.01|3076.03|3068.33|3076.13|3068.43|3075.46|3067.76|33
1645071830000|2022-02-17 04:23:50|3075.89|3068.19|3076.15|3068.45|3076.26|3068.56|3075.74|3068.04|34
1645071840000|2022-02-17 04:24:00|3075.87|3068.17|3076.12|3068.42|3076.79|3069.09|3075.87|3068.17|34
1645071850000|2022-02-17 04:24:10|3076.06|3068.36|3076.14|3068.44|3076.69|3068.99|3076.04|3068.34|34
1645071860000|2022-02-17 04:24:20|3076.87|3069.17|3077.68|3069.98|3077.97|3070.27|3076.7|3069|25
1645071870000|2022-02-17 04:24:30|3078.48|3070.78|3079.96|3072.26|3080.12|3072.42|3077.46|3069.76|37
1645071880000|2022-02-17 04:24:40|3080.21|3072.51|3078.08|3070.38|3080.21|3072.51|3077.99|3070.29|37
1645071890000|2022-02-17 04:24:50|3078.26|3070.56|3077.87|3070.17|3078.31|3070.61|3077.55|3069.85|33
1645071900000|2022-02-17 04:25:00|3077.53|3069.83|3075.67|3067.97|3077.53|3069.83|3075.67|3067.97|38
1645071910000|2022-02-17 04:25:10|3075.51|3067.81|3076.07|3068.37|3076.4|3068.7|3075.23|3067.53|35
1645071920000|2022-02-17 04:25:20|3076.06|3068.36|3074.72|3067.02|3076.06|3068.36|3074.72|3067.02|32
1645071930000|2022-02-17 04:25:30|3074.67|3066.97|3074.42|3066.72|3074.75|3067.05|3074.37|3066.67|27
1645071940000|2022-02-17 04:25:40|3074.43|3066.73|3074|3066.3|3074.47|3066.77|3073.49|3065.79|33
1645071950000|2022-02-17 04:25:50|3074.16|3066.46|3074.48|3066.78|3074.84|3067.14|3074.04|3066.34|27
1645071960000|2022-02-17 04:26:00|3074.44|3066.74|3073.83|3066.13|3074.53|3066.83|3073.83|3066.13|36
1645071970000|2022-02-17 04:26:10|3073.58|3065.88|3073.5|3065.8|3073.84|3066.14|3073.42|3065.72|37
1645071980000|2022-02-17 04:26:20|3073.54|3065.84|3072.6|3064.9|3073.61|3065.91|3072.6|3064.9|29
1645071990000|2022-02-17 04:26:30|3072.66|3064.96|3073.15|3065.45|3073.15|3065.45|3072.31|3064.61|31
1645072000000|2022-02-17 04:26:40|3072.79|3065.09|3071.02|3063.32|3072.95|3065.25|3070.85|3063.15|36
1645072010000|2022-02-17 04:26:50|3071.22|3063.52|3071|3063.3|3071.61|3063.91|3070.23|3062.53|38
1645072020000|2022-02-17 04:27:00|3070.62|3062.92|3071.57|3063.87|3071.86|3064.16|3069.95|3062.25|29
1645072030000|2022-02-17 04:27:10|3071.63|3063.93|3070.91|3063.21|3072.1|3064.4|3070.23|3062.53|29
1645072040000|2022-02-17 04:27:20|3070.95|3063.25|3070.86|3063.16|3070.95|3063.25|3070.2|3062.5|13
1645072050000|2022-02-17 04:27:30|3070.84|3063.14|3070.67|3062.97|3070.84|3063.14|3070.4|3062.7|7
1645072060000|2022-02-17 04:27:40|3070.83|3063.13|3071.06|3063.36|3071.06|3063.36|3070.41|3062.71|27
1645072070000|2022-02-17 04:27:50|3070.9|3063.2|3070.81|3063.11|3071.08|3063.38|3070.18|3062.48|18
1645072080000|2022-02-17 04:28:00|3070.83|3063.13|3071.32|3063.62|3071.47|3063.77|3070.09|3062.39|28
1645072090000|2022-02-17 04:28:10|3070.92|3063.22|3070.66|3062.96|3071.44|3063.74|3070.37|3062.67|10
1645072100000|2022-02-17 04:28:20|3070.54|3062.84|3071.24|3063.54|3071.35|3063.65|3070.21|3062.51|27
1645072110000|2022-02-17 04:28:30|3071.41|3063.71|3070.48|3062.78|3071.41|3063.71|3070.36|3062.66|31
1645072120000|2022-02-17 04:28:40|3070.6|3062.9|3070.64|3062.94|3070.88|3063.18|3070.29|3062.59|25
1645072130000|2022-02-17 04:28:50|3070.65|3062.95|3070.73|3063.03|3071.03|3063.33|3070.11|3062.41|29
1645072140000|2022-02-17 04:29:00|3070.71|3063.01|3069.19|3061.49|3070.72|3063.02|3069.17|3061.47|35
1645072150000|2022-02-17 04:29:10|3069.06|3061.36|3068.65|3060.95|3069.06|3061.36|3068.18|3060.48|32
1645072160000|2022-02-17 04:29:20|3068.53|3060.83|3069.15|3061.45|3069.25|3061.55|3068.49|3060.79|32
1645072170000|2022-02-17 04:29:30|3069.29|3061.59|3070.38|3062.68|3070.7|3063|3069.01|3061.31|31
1645072180000|2022-02-17 04:29:40|3070.24|3062.54|3070.68|3062.98|3070.68|3062.98|3069.38|3061.68|32
1645072190000|2022-02-17 04:29:50|3070.56|3062.86|3070.82|3063.12|3071.21|3063.51|3070.56|3062.86|30
1645072200000|2022-02-17 04:30:00|3071.24|3063.54|3070.38|3062.68|3071.86|3064.16|3070.23|3062.53|37
1645072210000|2022-02-17 04:30:10|3070.39|3062.69|3070.52|3062.82|3070.67|3062.97|3070.38|3062.68|30
1645072220000|2022-02-17 04:30:20|3070.58|3062.88|3069.52|3061.82|3070.58|3062.88|3069.21|3061.51|32
1645072230000|2022-02-17 04:30:30|3069.55|3061.85|3069.54|3061.84|3069.56|3061.86|3069.49|3061.79|12
1645072240000|2022-02-17 04:30:40|3069.55|3061.85|3071.79|3064.09|3071.87|3064.17|3069.39|3061.69|31
1645072250000|2022-02-17 04:30:50|3071.83|3064.13|3072.05|3064.35|3072.05|3064.35|3071.26|3063.56|35
1645072260000|2022-02-17 04:31:00|3072.16|3064.46|3072.59|3064.89|3072.75|3065.05|3071.97|3064.27|37
1645072270000|2022-02-17 04:31:10|3072.46|3064.76|3074.5|3066.8|3074.5|3066.8|3072.46|3064.76|36
1645072280000|2022-02-17 04:31:20|3074.65|3066.95|3074.75|3067.05|3075.26|3067.56|3074.55|3066.85|34
1645072290000|2022-02-17 04:31:30|3074.69|3066.99|3077.26|3069.56|3077.83|3070.13|3074.69|3066.99|39
1645072300000|2022-02-17 04:31:40|3077.6|3069.9|3077.82|3070.12|3077.87|3070.17|3077.1|3069.4|36
1645072310000|2022-02-17 04:31:50|3077.96|3070.26|3078.98|3071.28|3079.4|3071.7|3077.7|3070|37
1645072320000|2022-02-17 04:32:00|3078.78|3071.08|3079.61|3071.91|3079.63|3071.93|3078.57|3070.87|38
1645072330000|2022-02-17 04:32:10|3079.58|3071.88|3079.79|3072.09|3080.56|3072.86|3079.43|3071.73|35
1645072340000|2022-02-17 04:32:20|3079.72|3072.02|3077.71|3070.01|3079.91|3072.21|3077.71|3070.01|36
1645072350000|2022-02-17 04:32:30|3077.92|3070.22|3079.02|3071.32|3079.02|3071.32|3077.85|3070.15|31
1645072360000|2022-02-17 04:32:40|3079.06|3071.36|3079.53|3071.83|3079.6|3071.9|3079.06|3071.36|33
1645072370000|2022-02-17 04:32:50|3079.52|3071.82|3079.17|3071.47|3079.58|3071.88|3079.08|3071.38|28
1645072380000|2022-02-17 04:33:00|3079.15|3071.45|3078.19|3070.49|3079.21|3071.51|3077.92|3070.22|36
1645072390000|2022-02-17 04:33:10|3078.22|3070.52|3078.44|3070.74|3078.44|3070.74|3077.54|3069.84|36
1645072400000|2022-02-17 04:33:20|3078.7|3071|3080.13|3072.43|3080.13|3072.43|3078.56|3070.86|31
1645072410000|2022-02-17 04:33:30|3080.38|3072.68|3080.61|3072.91|3080.61|3072.91|3080.26|3072.56|28
1645072420000|2022-02-17 04:33:40|3080.36|3072.66|3079.78|3072.08|3080.62|3072.92|3079.38|3071.68|35
1645072430000|2022-02-17 04:33:50|3080.11|3072.41|3080.42|3072.72|3080.7|3073|3079.97|3072.27|36
1645072440000|2022-02-17 04:34:00|3080.36|3072.66|3080.82|3073.12|3081.33|3073.63|3080.36|3072.66|33
1645072450000|2022-02-17 04:34:10|3080.9|3073.2|3080.41|3072.71|3081.11|3073.41|3078.78|3071.08|35
1645072460000|2022-02-17 04:34:20|3079.54|3071.84|3079.94|3072.24|3080.57|3072.87|3079.05|3071.35|37
1645072470000|2022-02-17 04:34:30|3080.03|3072.33|3079.99|3072.29|3081|3073.3|3079.46|3071.76|39
1645072480000|2022-02-17 04:34:40|3079.62|3071.92|3079.45|3071.75|3080.08|3072.38|3079.3|3071.6|38
1645072490000|2022-02-17 04:34:50|3079.53|3071.83|3079.94|3072.24|3080|3072.3|3079.53|3071.83|23
1645072500000|2022-02-17 04:35:00|3079.82|3072.12|3079.37|3071.67|3080.23|3072.53|3079.23|3071.53|24
1645072510000|2022-02-17 04:35:10|3079.91|3072.21|3079.36|3071.66|3080.09|3072.39|3078.87|3071.17|34
1645072520000|2022-02-17 04:35:20|3079.08|3071.38|3079.87|3072.17|3080.08|3072.38|3078.87|3071.17|23
1645072530000|2022-02-17 04:35:30|3079.62|3071.92|3079.38|3071.68|3080.05|3072.35|3078.94|3071.24|34
1645072540000|2022-02-17 04:35:40|3079.34|3071.64|3079.67|3071.97|3079.67|3071.97|3079.3|3071.6|23
1645072550000|2022-02-17 04:35:50|3079.4|3071.7|3080.01|3072.31|3080.27|3072.57|3079.28|3071.58|31
1645072560000|2022-02-17 04:36:00|3079.4|3071.7|3079.18|3071.48|3080.09|3072.39|3078.97|3071.27|37
1645072570000|2022-02-17 04:36:10|3078.97|3071.27|3079.88|3072.18|3079.96|3072.26|3078.97|3071.27|26
1645072580000|2022-02-17 04:36:20|3079.34|3071.64|3078.06|3070.36|3080.25|3072.55|3077.91|3070.21|32
1645072590000|2022-02-17 04:36:30|3078.1|3070.4|3077.9|3070.2|3078.13|3070.43|3077.9|3070.2|32
1645072600000|2022-02-17 04:36:40|3077.92|3070.22|3077.86|3070.16|3078.12|3070.42|3077.7|3070|27
1645072610000|2022-02-17 04:36:50|3077.89|3070.19|3078.39|3070.69|3078.55|3070.85|3077.76|3070.06|36
1645072620000|2022-02-17 04:37:00|3078.38|3070.68|3078.23|3070.53|3078.64|3070.94|3078.09|3070.39|30
1645072630000|2022-02-17 04:37:10|3078.22|3070.52|3078.59|3070.89|3078.76|3071.06|3078.21|3070.51|34
1645072640000|2022-02-17 04:37:20|3078.54|3070.84|3079.05|3071.35|3079.05|3071.35|3078.36|3070.66|22
1645072650000|2022-02-17 04:37:30|3078.97|3071.27|3079.07|3071.37|3079.52|3071.82|3078.97|3071.27|30
1645072660000|2022-02-17 04:37:40|3079.06|3071.36|3079.22|3071.52|3079.78|3072.08|3079.06|3071.36|14
1645072670000|2022-02-17 04:37:50|3079.07|3071.37|3079.32|3071.62|3079.74|3072.04|3079.06|3071.36|17
1645072680000|2022-02-17 04:38:00|3079.26|3071.56|3080.43|3072.73|3080.43|3072.73|3079.14|3071.44|20
1645072690000|2022-02-17 04:38:10|3079.46|3071.76|3080.73|3073.03|3080.82|3073.12|3079.41|3071.71|26
1645072700000|2022-02-17 04:38:20|3080.23|3072.53|3074.96|3067.26|3080.73|3073.03|3074.7|3067|38
1645072710000|2022-02-17 04:38:30|3074.94|3067.24|3075.81|3068.11|3075.96|3068.26|3074.73|3067.03|37
1645072720000|2022-02-17 04:38:40|3076|3068.3|3076.18|3068.48|3076.18|3068.48|3075.51|3067.81|36
1645072730000|2022-02-17 04:38:50|3076.23|3068.53|3076.02|3068.32|3076.47|3068.77|3075.9|3068.2|28
1645072740000|2022-02-17 04:39:00|3076.5|3068.8|3075.88|3068.18|3077.54|3069.84|3075.7|3068|38
1645072750000|2022-02-17 04:39:10|3075.91|3068.21|3076.15|3068.45|3076.32|3068.62|3075.91|3068.21|26
1645072760000|2022-02-17 04:39:20|3076.2|3068.5|3075.54|3067.84|3076.2|3068.5|3075.54|3067.84|25
1645072770000|2022-02-17 04:39:30|3075.46|3067.76|3075.59|3067.89|3075.87|3068.17|3075.44|3067.74|18
1645072780000|2022-02-17 04:39:40|3075.64|3067.94|3075.84|3068.14|3075.84|3068.14|3075.64|3067.94|10
1645072790000|2022-02-17 04:39:50|3075.83|3068.13|3075.8|3068.1|3075.83|3068.13|3075.8|3068.1|3
1645072800000|2022-02-17 04:40:00|3075.79|3068.09|3075.71|3068.01|3075.8|3068.1|3075.42|3067.72|14
1645072810000|2022-02-17 04:40:10|3075.59|3067.89|3075.52|3067.82|3075.83|3068.13|3075.52|3067.82|21
1645072830000|2022-02-17 04:40:30|3075.58|3067.88|3076.48|3068.78|3076.54|3068.84|3075.58|3067.88|21
1645072840000|2022-02-17 04:40:40|3076.44|3068.74|3075.49|3067.79|3076.44|3068.74|3075.31|3067.61|20
1645072850000|2022-02-17 04:40:50|3075.48|3067.78|3075.67|3067.97|3075.67|3067.97|3075.39|3067.69|19
1645072860000|2022-02-17 04:41:00|3075.6|3067.9|3075.87|3068.17|3076.04|3068.34|3075.52|3067.82|24
1645072870000|2022-02-17 04:41:10|3075.91|3068.21|3075.76|3068.06|3075.91|3068.21|3075.09|3067.39|26
1645072880000|2022-02-17 04:41:20|3075.72|3068.02|3075.63|3067.93|3075.72|3068.02|3075.33|3067.63|22
1645072890000|2022-02-17 04:41:30|3075.61|3067.91|3074|3066.3|3075.63|3067.93|3073.84|3066.14|22
1645072900000|2022-02-17 04:41:40|3073.97|3066.27|3073.69|3065.99|3073.97|3066.27|3073.57|3065.87|24
1645072910000|2022-02-17 04:41:50|3073.78|3066.08|3073.92|3066.22|3074.36|3066.66|3073.78|3066.08|24
1645072920000|2022-02-17 04:42:00|3073.89|3066.19|3074.25|3066.55|3074.49|3066.79|3073.7|3066|29
1645072930000|2022-02-17 04:42:10|3074.18|3066.48|3074.12|3066.42|3074.24|3066.54|3073.91|3066.21|27
1645072940000|2022-02-17 04:42:20|3074.08|3066.38|3073.71|3066.01|3074.24|3066.54|3073.71|3066.01|33
1645072950000|2022-02-17 04:42:30|3073.29|3065.59|3073.08|3065.38|3073.81|3066.11|3072.98|3065.28|31
1645072960000|2022-02-17 04:42:40|3072.98|3065.28|3073.72|3066.02|3073.81|3066.11|3072.67|3064.97|25
1645072970000|2022-02-17 04:42:50|3073.4|3065.7|3073.17|3065.47|3073.88|3066.18|3073.07|3065.37|26
1645072980000|2022-02-17 04:43:00|3073.2|3065.5|3073.28|3065.58|3073.3|3065.6|3073.08|3065.38|17
1645072990000|2022-02-17 04:43:10|3073.3|3065.6|3073.44|3065.74|3073.58|3065.88|3073.26|3065.56|17
1645073000000|2022-02-17 04:43:20|3073.42|3065.72|3073.33|3065.63|3073.42|3065.72|3073.33|3065.63|20
1645073010000|2022-02-17 04:43:30|3073.39|3065.69|3073.4|3065.7|3073.46|3065.76|3073.2|3065.5|19
1645073020000|2022-02-17 04:43:40|3073.32|3065.62|3073.3|3065.6|3073.37|3065.67|3073.3|3065.6|8
1645073030000|2022-02-17 04:43:50|3073.31|3065.61|3073.75|3066.05|3073.75|3066.05|3073.3|3065.6|3
1645073040000|2022-02-17 04:44:00|3073.9|3066.2|3072.99|3065.29|3073.9|3066.2|3072.62|3064.92|34
1645073050000|2022-02-17 04:44:10|3072.88|3065.18|3073.06|3065.36|3073.15|3065.45|3072.82|3065.12|22
1645073060000|2022-02-17 04:44:20|3073.2|3065.5|3073.32|3065.62|3073.8|3066.1|3073.16|3065.46|21
1645073070000|2022-02-17 04:44:30|3073.33|3065.63|3073.32|3065.62|3073.35|3065.65|3073.32|3065.62|6
1645073080000|2022-02-17 04:44:40|3073.42|3065.72|3073.36|3065.66|3073.59|3065.89|3073.36|3065.66|10
1645073090000|2022-02-17 04:44:50|3073.35|3065.65|3073.32|3065.62|3073.44|3065.74|3073.32|3065.62|7
1645073100000|2022-02-17 04:45:00|3073.31|3065.61|3074.26|3066.56|3074.26|3066.56|3073.31|3065.61|20
1645073110000|2022-02-17 04:45:10|3073.94|3066.24|3073.74|3066.04|3073.94|3066.24|3073.72|3066.02|6
1645073120000|2022-02-17 04:45:20|3073.85|3066.15|3074.81|3067.11|3074.81|3067.11|3073.51|3065.81|16
1645073130000|2022-02-17 04:45:30|3074.82|3067.12|3074.75|3067.05|3074.82|3067.12|3074.07|3066.37|13
1645073140000|2022-02-17 04:45:40|3074.71|3067.01|3073.94|3066.24|3074.71|3067.01|3073.12|3065.42|27
1645073150000|2022-02-17 04:45:50|3072.91|3065.21|3073.95|3066.25|3074.02|3066.32|3072.78|3065.08|19
1645073160000|2022-02-17 04:46:00|3072.79|3065.09|3073.28|3065.58|3073.95|3066.25|3072.79|3065.09|19
1645073170000|2022-02-17 04:46:10|3073.27|3065.57|3073.36|3065.66|3073.39|3065.69|3073.09|3065.39|15
1645073180000|2022-02-17 04:46:20|3073.37|3065.67|3073.2|3065.5|3073.5|3065.8|3072.95|3065.25|11
1645073190000|2022-02-17 04:46:30|3073.19|3065.49|3073.33|3065.63|3073.4|3065.7|3073.19|3065.49|10
1645073200000|2022-02-17 04:46:40|3073.32|3065.62|3073.43|3065.73|3073.43|3065.73|3072.67|3064.97|7
1645073210000|2022-02-17 04:46:50|3073.45|3065.75|3073.2|3065.5|3074.09|3066.39|3072.98|3065.28|19
1645073220000|2022-02-17 04:47:00|3073.21|3065.51|3073.49|3065.79|3073.7|3066|3073.21|3065.51|5
1645073230000|2022-02-17 04:47:10|3073.48|3065.78|3073.51|3065.81|3074.12|3066.42|3072.77|3065.07|17
1645073240000|2022-02-17 04:47:20|3072.8|3065.1|3075.47|3067.77|3075.52|3067.82|3072.8|3065.1|25
1645073250000|2022-02-17 04:47:30|3074.47|3066.77|3074.25|3066.55|3075.38|3067.68|3074.18|3066.48|20
1645073260000|2022-02-17 04:47:40|3075.2|3067.5|3075.52|3067.82|3075.52|3067.82|3074.25|3066.55|11
1645073270000|2022-02-17 04:47:50|3075.57|3067.87|3074.9|3067.2|3076.01|3068.31|3074.54|3066.84|30
1645073280000|2022-02-17 04:48:00|3074.91|3067.21|3076.67|3068.97|3076.78|3069.08|3074.81|3067.11|30
1645073290000|2022-02-17 04:48:10|3076.05|3068.35|3077.12|3069.42|3077.17|3069.47|3075.69|3067.99|30
1645073300000|2022-02-17 04:48:20|3077.01|3069.31|3078.18|3070.48|3078.5|3070.8|3076.71|3069.01|35
1645073310000|2022-02-17 04:48:30|3078.17|3070.47|3078.82|3071.12|3079.31|3071.61|3078.14|3070.44|37
1645073320000|2022-02-17 04:48:40|3079.09|3071.39|3079.63|3071.93|3079.68|3071.98|3078.9|3071.2|29
1645073330000|2022-02-17 04:48:50|3079.19|3071.49|3079.19|3071.49|3079.96|3072.26|3078.64|3070.94|22
1645073340000|2022-02-17 04:49:00|3079.34|3071.64|3079.21|3071.51|3079.98|3072.28|3079|3071.3|23
1645073350000|2022-02-17 04:49:10|3079.12|3071.42|3077.42|3069.72|3079.14|3071.44|3077.42|3069.72|35
1645073360000|2022-02-17 04:49:20|3077.38|3069.68|3078.15|3070.45|3078.54|3070.84|3077.36|3069.66|35
1645073370000|2022-02-17 04:49:30|3078.39|3070.69|3078.99|3071.29|3078.99|3071.29|3078.39|3070.69|29
1645073380000|2022-02-17 04:49:40|3078.97|3071.27|3078.24|3070.54|3078.98|3071.28|3077.86|3070.16|28
1645073390000|2022-02-17 04:49:50|3078.18|3070.48|3077.79|3070.09|3078.69|3070.99|3077.72|3070.02|26
1645073400000|2022-02-17 04:50:00|3077.74|3070.04|3076.13|3068.43|3077.74|3070.04|3076.13|3068.43|35
1645073410000|2022-02-17 04:50:10|3075.84|3068.14|3076.19|3068.49|3076.65|3068.95|3075.84|3068.14|22
1645073420000|2022-02-17 04:50:20|3075.96|3068.26|3076.21|3068.51|3076.5|3068.8|3075.84|3068.14|31
1645073430000|2022-02-17 04:50:30|3076.22|3068.52|3077.74|3070.04|3077.8|3070.1|3076.22|3068.52|28
1645073440000|2022-02-17 04:50:40|3077.78|3070.08|3077.41|3069.71|3077.78|3070.08|3077.3|3069.6|23
1645073450000|2022-02-17 04:50:50|3077.29|3069.59|3078.13|3070.43|3078.22|3070.52|3077.29|3069.59|26
1645073460000|2022-02-17 04:51:00|3078.21|3070.51|3078.52|3070.82|3078.56|3070.86|3078.1|3070.4|20
1645073470000|2022-02-17 04:51:10|3078.47|3070.77|3077.52|3069.82|3078.47|3070.77|3077.4|3069.7|29
1645073480000|2022-02-17 04:51:20|3077.24|3069.54|3076.72|3069.02|3077.24|3069.54|3076.45|3068.75|22
1645073490000|2022-02-17 04:51:30|3076.73|3069.03|3076.13|3068.43|3076.73|3069.03|3076.13|3068.43|13
1645073500000|2022-02-17 04:51:40|3076.07|3068.37|3075.56|3067.86|3076.07|3068.37|3075.3|3067.6|25
1645073510000|2022-02-17 04:51:50|3075.49|3067.79|3074.61|3066.91|3075.65|3067.95|3074.61|3066.91|23
1645073520000|2022-02-17 04:52:00|3074.65|3066.95|3075.06|3067.36|3075.32|3067.62|3074.45|3066.75|33
1645073530000|2022-02-17 04:52:10|3075.01|3067.31|3074.25|3066.55|3075.21|3067.51|3074.17|3066.47|30
1645073540000|2022-02-17 04:52:20|3074.26|3066.56|3073.36|3065.66|3074.26|3066.56|3073.18|3065.48|28
1645073550000|2022-02-17 04:52:30|3073.37|3065.67|3073.65|3065.95|3073.85|3066.15|3073.3|3065.6|30
1645073560000|2022-02-17 04:52:40|3073.66|3065.96|3074.83|3067.13|3074.83|3067.13|3073.63|3065.93|22
1645073570000|2022-02-17 04:52:50|3074.85|3067.15|3075.43|3067.73|3075.52|3067.82|3074.82|3067.12|25
1645073580000|2022-02-17 04:53:00|3075.47|3067.77|3075.39|3067.69|3075.98|3068.28|3075.39|3067.69|28
1645073590000|2022-02-17 04:53:10|3075.57|3067.87|3075.36|3067.66|3075.57|3067.87|3075.36|3067.66|12
1645073600000|2022-02-17 04:53:20|3075.44|3067.74|3075.04|3067.34|3075.55|3067.85|3074.97|3067.27|25
1645073610000|2022-02-17 04:53:30|3075.13|3067.43|3075.74|3068.04|3076.16|3068.46|3075.13|3067.43|27
1645073620000|2022-02-17 04:53:40|3075.72|3068.02|3075.56|3067.86|3075.72|3068.02|3075.54|3067.84|19
1645073630000|2022-02-17 04:53:50|3075.58|3067.88|3074.44|3066.74|3075.58|3067.88|3074.44|3066.74|21
1645073640000|2022-02-17 04:54:00|3074.45|3066.75|3074.46|3066.76|3074.63|3066.93|3074.42|3066.72|16
1645073650000|2022-02-17 04:54:10|3074.41|3066.71|3074.32|3066.62|3074.5|3066.8|3074.32|3066.62|20
1645073660000|2022-02-17 04:54:20|3074.28|3066.58|3074.18|3066.48|3074.28|3066.58|3074.18|3066.48|3
1645073670000|2022-02-17 04:54:30|3074.2|3066.5|3074.51|3066.81|3074.51|3066.81|3073.99|3066.29|13
1645073680000|2022-02-17 04:54:40|3074.06|3066.36|3069.65|3061.95|3074.06|3066.36|3069.42|3061.72|35
1645073690000|2022-02-17 04:54:50|3069.71|3062.01|3069.2|3061.5|3070.25|3062.55|3069.2|3061.5|33
1645073700000|2022-02-17 04:55:00|3069.15|3061.45|3068.93|3061.23|3069.23|3061.53|3068.67|3060.97|29
1645073710000|2022-02-17 04:55:10|3068.77|3061.07|3069.33|3061.63|3069.92|3062.22|3068.72|3061.02|35
1645073720000|2022-02-17 04:55:20|3069.45|3061.75|3069.67|3061.97|3069.72|3062.02|3069.45|3061.75|23
1645073730000|2022-02-17 04:55:30|3069.72|3062.02|3070.84|3063.14|3070.84|3063.14|3069.67|3061.97|28
1645073740000|2022-02-17 04:55:40|3070.97|3063.27|3071.09|3063.39|3071.11|3063.41|3070.73|3063.03|23
1645073750000|2022-02-17 04:55:50|3071.06|3063.36|3071.71|3064.01|3071.91|3064.21|3070.89|3063.19|21
1645073760000|2022-02-17 04:56:00|3071.69|3063.99|3071.09|3063.39|3072.01|3064.31|3070.84|3063.14|28
1645073770000|2022-02-17 04:56:10|3071.42|3063.72|3070.49|3062.79|3071.42|3063.72|3070.49|3062.79|21
1645073780000|2022-02-17 04:56:20|3070.45|3062.75|3070.15|3062.45|3070.57|3062.87|3069.87|3062.17|25
1645073790000|2022-02-17 04:56:30|3069.83|3062.13|3069.27|3061.57|3069.83|3062.13|3069.21|3061.51|22
1645073800000|2022-02-17 04:56:40|3069.43|3061.73|3069.27|3061.57|3069.43|3061.73|3069.26|3061.56|11
1645073810000|2022-02-17 04:56:50|3069.26|3061.56|3070.37|3062.67|3070.37|3062.67|3069.25|3061.55|14
1645073820000|2022-02-17 04:57:00|3070.52|3062.82|3069.79|3062.09|3070.63|3062.93|3069.79|3062.09|35
1645073830000|2022-02-17 04:57:10|3069.86|3062.16|3069.92|3062.22|3069.99|3062.29|3069.6|3061.9|27
1645073840000|2022-02-17 04:57:20|3069.97|3062.27|3069.84|3062.14|3070.07|3062.37|3069.75|3062.05|24
1645073850000|2022-02-17 04:57:30|3069.83|3062.13|3068.81|3061.11|3069.83|3062.13|3068.73|3061.03|33
1645073860000|2022-02-17 04:57:40|3068.69|3060.99|3069.78|3062.08|3069.78|3062.08|3068.65|3060.95|29
1645073870000|2022-02-17 04:57:50|3069.75|3062.05|3069.64|3061.94|3069.82|3062.12|3069.46|3061.76|29
1645073880000|2022-02-17 04:58:00|3069.62|3061.92|3069.37|3061.67|3070.36|3062.66|3069.12|3061.42|35
1645073890000|2022-02-17 04:58:10|3069.19|3061.49|3067.43|3059.73|3069.23|3061.53|3067.02|3059.32|33
1645073900000|2022-02-17 04:58:20|3067.55|3059.85|3068.26|3060.56|3068.35|3060.65|3067.18|3059.48|31
1645073910000|2022-02-17 04:58:30|3068.3|3060.6|3069.58|3061.88|3069.6|3061.9|3068.3|3060.6|30
1645073920000|2022-02-17 04:58:40|3069.78|3062.08|3069.72|3062.02|3069.82|3062.12|3069|3061.3|29
1645073930000|2022-02-17 04:58:50|3069.7|3062|3070.06|3062.36|3070.06|3062.36|3069.64|3061.94|28
1645073940000|2022-02-17 04:59:00|3069.95|3062.25|3070.7|3063|3070.7|3063|3069.52|3061.82|28
1645073950000|2022-02-17 04:59:10|3070.68|3062.98|3070.21|3062.51|3070.68|3062.98|3070.15|3062.45|16
1645073960000|2022-02-17 04:59:20|3070.19|3062.49|3070.12|3062.42|3070.2|3062.5|3069.52|3061.82|24
1645073970000|2022-02-17 04:59:30|3070.04|3062.34|3070.44|3062.74|3070.44|3062.74|3069.8|3062.1|28
1645073980000|2022-02-17 04:59:40|3070.45|3062.75|3070.23|3062.53|3070.45|3062.75|3070.04|3062.34|12
1645073990000|2022-02-17 04:59:50|3070.19|3062.49|3069.86|3062.16|3070.42|3062.72|3069.86|3062.16|24
1645074000000|2022-02-17 05:00:00|3069.84|3062.14|3068.35|3060.65|3069.84|3062.14|3067.93|3060.23|34
1645074010000|2022-02-17 05:00:10|3068.34|3060.64|3069.24|3061.54|3069.4|3061.7|3068.12|3060.42|30
1645074020000|2022-02-17 05:00:20|3069.25|3061.55|3068.84|3061.14|3069.59|3061.89|3068.77|3061.07|29
1645074030000|2022-02-17 05:00:30|3068.83|3061.13|3068.44|3060.74|3068.83|3061.13|3067.97|3060.27|24
1645074040000|2022-02-17 05:00:40|3068.38|3060.68|3067.95|3060.25|3068.38|3060.68|3067.74|3060.04|31
1645074050000|2022-02-17 05:00:50|3067.94|3060.24|3066.96|3059.26|3067.94|3060.24|3066.85|3059.15|29
1645074060000|2022-02-17 05:01:00|3066.67|3058.97|3063.99|3056.29|3066.86|3059.16|3063.98|3056.28|33
1645074070000|2022-02-17 05:01:10|3063.98|3056.28|3063.33|3055.63|3064.48|3056.78|3063.33|3055.63|34
1645074080000|2022-02-17 05:01:20|3063.36|3055.66|3062.06|3054.36|3063.8|3056.1|3062|3054.3|34
1645074090000|2022-02-17 05:01:30|3062.11|3054.41|3061.83|3054.13|3062.51|3054.81|3061.83|3054.13|34
1645074100000|2022-02-17 05:01:40|3061.9|3054.2|3061.57|3053.87|3062.15|3054.45|3061.15|3053.45|33
1645074110000|2022-02-17 05:01:50|3061.59|3053.89|3061.41|3053.71|3061.74|3054.04|3061.01|3053.31|34
1645074120000|2022-02-17 05:02:00|3061.52|3053.82|3061.77|3054.07|3062.04|3054.34|3061.2|3053.5|36
1645074130000|2022-02-17 05:02:10|3061.74|3054.04|3061.11|3053.41|3062.06|3054.36|3060.7|3053|34
1645074140000|2022-02-17 05:02:20|3061.12|3053.42|3059.37|3051.67|3061.24|3053.54|3058.74|3051.04|38
1645074150000|2022-02-17 05:02:30|3059.24|3051.54|3059.99|3052.29|3060.17|3052.47|3059.2|3051.5|33
1645074160000|2022-02-17 05:02:40|3060.12|3052.42|3059.77|3052.07|3060.13|3052.43|3059.28|3051.58|29
1645074170000|2022-02-17 05:02:50|3059.76|3052.06|3060.46|3052.76|3060.46|3052.76|3059.76|3052.06|21
1645074180000|2022-02-17 05:03:00|3060.54|3052.84|3060.84|3053.14|3060.87|3053.17|3059.98|3052.28|38
1645074190000|2022-02-17 05:03:10|3060.88|3053.18|3060.69|3052.99|3060.88|3053.18|3059.88|3052.18|33
1645074200000|2022-02-17 05:03:20|3060.59|3052.89|3060.58|3052.88|3061.71|3054.01|3060.54|3052.84|36
1645074210000|2022-02-17 05:03:30|3060.54|3052.84|3061.17|3053.47|3061.22|3053.52|3060.53|3052.83|35
1645074220000|2022-02-17 05:03:40|3061.23|3053.53|3061.97|3054.27|3062.03|3054.33|3061.13|3053.43|33
1645074230000|2022-02-17 05:03:50|3061.95|3054.25|3063.14|3055.44|3063.19|3055.49|3061.86|3054.16|33
1645074240000|2022-02-17 05:04:00|3063.12|3055.42|3063.35|3055.65|3063.53|3055.83|3063.08|3055.38|32
1645074250000|2022-02-17 05:04:10|3063.37|3055.67|3063.43|3055.73|3064.08|3056.38|3063.37|3055.67|30
1645074260000|2022-02-17 05:04:20|3063.37|3055.67|3063.88|3056.18|3064.1|3056.4|3063.37|3055.67|33
1645074270000|2022-02-17 05:04:30|3063.85|3056.15|3064.03|3056.33|3064.18|3056.48|3063.75|3056.05|28
1645074280000|2022-02-17 05:04:40|3064.01|3056.31|3064.3|3056.6|3065.56|3057.86|3063.97|3056.27|35
1645074290000|2022-02-17 05:04:50|3064.29|3056.59|3064.33|3056.63|3064.53|3056.83|3064.18|3056.48|28
1645074300000|2022-02-17 05:05:00|3064.24|3056.54|3065.47|3057.77|3065.51|3057.81|3064.24|3056.54|19
1645074310000|2022-02-17 05:05:10|3064.77|3057.07|3066.28|3058.58|3066.28|3058.58|3064.66|3056.96|13
1645074320000|2022-02-17 05:05:20|3066.41|3058.71|3065.91|3058.21|3066.56|3058.86|3065.78|3058.08|27
1645074330000|2022-02-17 05:05:30|3065.93|3058.23|3066.07|3058.37|3066.24|3058.54|3065.23|3057.53|34
1645074340000|2022-02-17 05:05:40|3065.94|3058.24|3066.72|3059.02|3066.74|3059.04|3065.71|3058.01|33
1645074350000|2022-02-17 05:05:50|3066.75|3059.05|3066.83|3059.13|3066.87|3059.17|3065.91|3058.21|29
1645074360000|2022-02-17 05:06:00|3066.19|3058.49|3066.08|3058.38|3066.83|3059.13|3066|3058.3|6
1645074370000|2022-02-17 05:06:10|3066.15|3058.45|3065.56|3057.86|3066.15|3058.45|3065.43|3057.73|26
1645074380000|2022-02-17 05:06:20|3065.54|3057.84|3064.25|3056.55|3065.67|3057.97|3064.14|3056.44|32
1645074390000|2022-02-17 05:06:30|3063.96|3056.26|3066.21|3058.51|3066.46|3058.76|3063.79|3056.09|39
1645074400000|2022-02-17 05:06:40|3066.29|3058.59|3065.22|3057.52|3066.29|3058.59|3064.18|3056.48|36
1645074410000|2022-02-17 05:06:50|3065.27|3057.57|3068.95|3061.25|3069.12|3061.42|3065.18|3057.48|37
1645074420000|2022-02-17 05:07:00|3068.87|3061.17|3067.88|3060.18|3068.87|3061.17|3067.17|3059.47|37
1645074430000|2022-02-17 05:07:10|3067.89|3060.19|3069.92|3062.22|3069.92|3062.22|3067.15|3059.45|36
1645074440000|2022-02-17 05:07:20|3070.1|3062.4|3070.71|3063.01|3071.02|3063.32|3070.1|3062.4|33
1645074450000|2022-02-17 05:07:30|3070.67|3062.97|3071.48|3063.78|3071.67|3063.97|3070.06|3062.36|36
1645074460000|2022-02-17 05:07:40|3071.39|3063.69|3072.99|3065.29|3072.99|3065.29|3071.17|3063.47|34
1645074470000|2022-02-17 05:07:50|3073.1|3065.4|3073.17|3065.47|3073.49|3065.79|3072.95|3065.25|35
1645074480000|2022-02-17 05:08:00|3073.22|3065.52|3072.99|3065.29|3074.36|3066.66|3072.63|3064.93|39
1645074490000|2022-02-17 05:08:10|3073.01|3065.31|3073.03|3065.33|3073.21|3065.51|3072.39|3064.69|38
1645074500000|2022-02-17 05:08:20|3073.01|3065.31|3073.26|3065.56|3073.27|3065.57|3073.01|3065.31|28
1645074510000|2022-02-17 05:08:30|3073.28|3065.58|3072.69|3064.99|3073.44|3065.74|3072.45|3064.75|31
1645074520000|2022-02-17 05:08:40|3072.67|3064.97|3072.43|3064.73|3072.75|3065.05|3072.24|3064.54|36
1645074530000|2022-02-17 05:08:50|3072.39|3064.69|3072.95|3065.25|3073.57|3065.87|3072.36|3064.66|29
1645074540000|2022-02-17 05:09:00|3072.96|3065.26|3072.1|3064.4|3073.27|3065.57|3071.97|3064.27|39
1645074550000|2022-02-17 05:09:10|3072.15|3064.45|3073.42|3065.72|3073.42|3065.72|3071.81|3064.11|36
1645074560000|2022-02-17 05:09:20|3073.41|3065.71|3073.1|3065.4|3073.41|3065.71|3072.44|3064.74|30
1645074570000|2022-02-17 05:09:30|3073.12|3065.42|3073.27|3065.57|3073.49|3065.79|3072.74|3065.04|33
1645074580000|2022-02-17 05:09:40|3073.28|3065.58|3072.57|3064.87|3073.28|3065.58|3072.49|3064.79|29
1645074590000|2022-02-17 05:09:50|3072.58|3064.88|3072.87|3065.17|3072.98|3065.28|3072.49|3064.79|30
1645074600000|2022-02-17 05:10:00|3072.92|3065.22|3073.63|3065.93|3073.63|3065.93|3072.67|3064.97|29
1645074610000|2022-02-17 05:10:10|3073.73|3066.03|3074.11|3066.41|3074.15|3066.45|3073.73|3066.03|35
1645074620000|2022-02-17 05:10:20|3074.1|3066.4|3074.68|3066.98|3074.78|3067.08|3074.1|3066.4|34
1645074630000|2022-02-17 05:10:30|3074.65|3066.95|3073.92|3066.22|3074.83|3067.13|3073.84|3066.14|35
1645074640000|2022-02-17 05:10:40|3073.93|3066.23|3074.02|3066.32|3074.06|3066.36|3073.43|3065.73|35
1645074650000|2022-02-17 05:10:50|3073.97|3066.27|3074.41|3066.71|3074.41|3066.71|3073.97|3066.27|34
1645074660000|2022-02-17 05:11:00|3074.2|3066.5|3075.13|3067.43|3075.23|3067.53|3074.18|3066.48|31
1645074670000|2022-02-17 05:11:10|3075.14|3067.44|3074.19|3066.49|3075.2|3067.5|3074|3066.3|25
1645074680000|2022-02-17 05:11:20|3074.18|3066.48|3074.02|3066.32|3074.18|3066.48|3073.79|3066.09|20
1645074690000|2022-02-17 05:11:30|3073.98|3066.28|3074.26|3066.56|3074.33|3066.63|3073.87|3066.17|30
1645074700000|2022-02-17 05:11:40|3074.22|3066.52|3074.38|3066.68|3074.46|3066.76|3074.15|3066.45|24
1645074710000|2022-02-17 05:11:50|3074.2|3066.5|3075.35|3067.65|3075.48|3067.78|3074.2|3066.5|27
1645074720000|2022-02-17 05:12:00|3075.39|3067.69|3075.93|3068.23|3076.03|3068.33|3075.23|3067.53|32
1645074730000|2022-02-17 05:12:10|3075.95|3068.25|3074.35|3066.65|3075.95|3068.25|3074.16|3066.46|38
1645074740000|2022-02-17 05:12:20|3074.37|3066.67|3074.17|3066.47|3074.55|3066.85|3074.13|3066.43|38
1645074750000|2022-02-17 05:12:30|3074.15|3066.45|3073.07|3065.37|3074.15|3066.45|3072.61|3064.91|37
1645074760000|2022-02-17 05:12:40|3073|3065.3|3071.05|3063.35|3073.09|3065.39|3070.83|3063.13|35
1645074770000|2022-02-17 05:12:50|3071.29|3063.59|3072.52|3064.82|3072.52|3064.82|3071.29|3063.59|35
1645074780000|2022-02-17 05:13:00|3072.5|3064.8|3073.14|3065.44|3073.14|3065.44|3072.35|3064.65|22
1645074790000|2022-02-17 05:13:10|3073.15|3065.45|3073.13|3065.43|3073.71|3066.01|3073.02|3065.32|25
1645074800000|2022-02-17 05:13:20|3073.11|3065.41|3072.79|3065.09|3073.41|3065.71|3072|3064.3|33
1645074810000|2022-02-17 05:13:30|3072.78|3065.08|3072.74|3065.04|3072.95|3065.25|3072.64|3064.94|28
1645074820000|2022-02-17 05:13:40|3072.81|3065.11|3072.95|3065.25|3073.06|3065.36|3072.76|3065.06|29
1645074830000|2022-02-17 05:13:50|3073|3065.3|3074.04|3066.34|3074.04|3066.34|3073|3065.3|28
1645074840000|2022-02-17 05:14:00|3073.95|3066.25|3073.91|3066.21|3073.98|3066.28|3073.66|3065.96|34
1645074850000|2022-02-17 05:14:10|3074.02|3066.32|3074.04|3066.34|3074.2|3066.5|3073.95|3066.25|25
1645074860000|2022-02-17 05:14:20|3074.03|3066.33|3074.08|3066.38|3074.14|3066.44|3074.02|3066.32|25
1645074870000|2022-02-17 05:14:30|3074.05|3066.35|3072.79|3065.09|3074.05|3066.35|3072.77|3065.07|36
1645074880000|2022-02-17 05:14:40|3072.81|3065.11|3072.52|3064.82|3072.99|3065.29|3072.52|3064.82|25
1645074890000|2022-02-17 05:14:50|3072.47|3064.77|3072.74|3065.04|3072.89|3065.19|3072.37|3064.67|34
1645074900000|2022-02-17 05:15:00|3072.72|3065.02|3072.62|3064.92|3072.72|3065.02|3072.52|3064.82|32
1645074910000|2022-02-17 05:15:10|3072.52|3064.82|3072.39|3064.69|3072.59|3064.89|3072.28|3064.58|32
1645074920000|2022-02-17 05:15:20|3072.32|3064.62|3071.76|3064.06|3072.32|3064.62|3071.76|3064.06|28
1645074930000|2022-02-17 05:15:30|3071.73|3064.03|3071.91|3064.21|3072.12|3064.42|3071.57|3063.87|22
1645074940000|2022-02-17 05:15:40|3071.93|3064.23|3071.4|3063.7|3072.18|3064.48|3071.4|3063.7|19
1645074950000|2022-02-17 05:15:50|3071.37|3063.67|3071.77|3064.07|3071.87|3064.17|3071.2|3063.5|31
1645074960000|2022-02-17 05:16:00|3071.87|3064.17|3074.75|3067.05|3074.75|3067.05|3071.87|3064.17|35
1645074970000|2022-02-17 05:16:10|3074.92|3067.22|3074.6|3066.9|3075.35|3067.65|3074.37|3066.67|33
1645074980000|2022-02-17 05:16:20|3074.62|3066.92|3074.09|3066.39|3074.87|3067.17|3073.96|3066.26|36
1645074990000|2022-02-17 05:16:30|3074.1|3066.4|3074.7|3067|3075.08|3067.38|3074.06|3066.36|32
1645075000000|2022-02-17 05:16:40|3074.72|3067.02|3074.78|3067.08|3074.78|3067.08|3074.39|3066.69|25
1645075010000|2022-02-17 05:16:50|3074.87|3067.17|3076.07|3068.37|3076.07|3068.37|3074.39|3066.69|28
1645075020000|2022-02-17 05:17:00|3075.86|3068.16|3076.74|3069.04|3076.74|3069.04|3075.11|3067.41|38
1645075030000|2022-02-17 05:17:10|3077|3069.3|3077.07|3069.37|3077.08|3069.38|3076.41|3068.71|32
1645075040000|2022-02-17 05:17:20|3077.08|3069.38|3077.21|3069.51|3077.37|3069.67|3077.08|3069.38|28
1645075050000|2022-02-17 05:17:30|3077.12|3069.42|3077.22|3069.52|3077.34|3069.64|3077.12|3069.42|28
1645075060000|2022-02-17 05:17:40|3077.3|3069.6|3078.3|3070.6|3078.3|3070.6|3077.22|3069.52|30
1645075070000|2022-02-17 05:17:50|3078.35|3070.65|3078.4|3070.7|3078.58|3070.88|3078.15|3070.45|27
1645075080000|2022-02-17 05:18:00|3078.35|3070.65|3079.46|3071.76|3080.15|3072.45|3077.85|3070.15|27
1645075090000|2022-02-17 05:18:10|3080.34|3072.64|3078.47|3070.77|3080.34|3072.64|3078.06|3070.36|38
1645075100000|2022-02-17 05:18:20|3078.34|3070.64|3078.19|3070.49|3078.96|3071.26|3078.09|3070.39|37
1645075110000|2022-02-17 05:18:30|3078.22|3070.52|3078.68|3070.98|3079.28|3071.58|3078.21|3070.51|36
1645075120000|2022-02-17 05:18:40|3078.66|3070.96|3079.11|3071.41|3079.18|3071.48|3078.52|3070.82|29
1645075130000|2022-02-17 05:18:50|3079.15|3071.45|3078.99|3071.29|3079.37|3071.67|3078.99|3071.29|19
1645075140000|2022-02-17 05:19:00|3078.89|3071.19|3078.3|3070.6|3079.12|3071.42|3077.9|3070.2|33
1645075150000|2022-02-17 05:19:10|3078.29|3070.59|3077.51|3069.81|3078.29|3070.59|3077.51|3069.81|31
1645075160000|2022-02-17 05:19:20|3077.58|3069.88|3076.57|3068.87|3077.62|3069.92|3076.53|3068.83|28
1645075170000|2022-02-17 05:19:30|3076.54|3068.84|3075.83|3068.13|3076.57|3068.87|3075.77|3068.07|34
1645075180000|2022-02-17 05:19:40|3075.88|3068.18|3075.84|3068.14|3076|3068.3|3075.68|3067.98|31
1645075190000|2022-02-17 05:19:50|3075.86|3068.16|3076.7|3069|3077.06|3069.36|3075.78|3068.08|31
1645075200000|2022-02-17 05:20:00|3076.71|3069.01|3076.66|3068.96|3076.84|3069.14|3076.32|3068.62|33
1645075210000|2022-02-17 05:20:10|3076.53|3068.83|3076.38|3068.68|3077.05|3069.35|3076.15|3068.45|25
1645075220000|2022-02-17 05:20:20|3076.39|3068.69|3075.73|3068.03|3076.56|3068.86|3075.73|3068.03|29
1645075230000|2022-02-17 05:20:30|3075.76|3068.06|3075.87|3068.17|3076.19|3068.49|3075.38|3067.68|26
1645075240000|2022-02-17 05:20:40|3075.9|3068.2|3075.31|3067.61|3075.9|3068.2|3075.04|3067.34|27
1645075250000|2022-02-17 05:20:50|3075.36|3067.66|3074.41|3066.71|3075.36|3067.66|3074.24|3066.54|29
1645075260000|2022-02-17 05:21:00|3074.36|3066.66|3074.69|3066.99|3074.69|3066.99|3074.02|3066.32|32
1645075270000|2022-02-17 05:21:10|3074.68|3066.98|3074.93|3067.23|3075.28|3067.58|3074.64|3066.94|33
1645075280000|2022-02-17 05:21:20|3074.94|3067.24|3074.88|3067.18|3074.97|3067.27|3074.76|3067.06|28
1645075290000|2022-02-17 05:21:30|3074.8|3067.1|3074.87|3067.17|3075.02|3067.32|3074.68|3066.98|35
1645075300000|2022-02-17 05:21:40|3074.81|3067.11|3074.71|3067.01|3074.84|3067.14|3074.58|3066.88|30
1645075310000|2022-02-17 05:21:50|3074.83|3067.13|3074.92|3067.22|3074.92|3067.22|3074.79|3067.09|20
1645075320000|2022-02-17 05:22:00|3074.93|3067.23|3075.01|3067.31|3075.04|3067.34|3074.74|3067.04|14
1645075330000|2022-02-17 05:22:10|3074.98|3067.28|3075.05|3067.35|3075.07|3067.37|3074.98|3067.28|18
1645075340000|2022-02-17 05:22:20|3075.04|3067.34|3074.14|3066.44|3075.08|3067.38|3073.49|3065.79|34
1645075350000|2022-02-17 05:22:30|3074.26|3066.56|3073.3|3065.6|3074.26|3066.56|3073.16|3065.46|16
1645075360000|2022-02-17 05:22:40|3073.38|3065.68|3073.14|3065.44|3073.4|3065.7|3073.14|3065.44|21
1645075370000|2022-02-17 05:22:50|3073.36|3065.66|3073.56|3065.86|3073.58|3065.88|3073.26|3065.56|25
1645075380000|2022-02-17 05:23:00|3073.6|3065.9|3073.61|3065.91|3074.25|3066.55|3072.99|3065.29|34
1645075390000|2022-02-17 05:23:10|3073.56|3065.86|3073.37|3065.67|3073.85|3066.15|3073.13|3065.43|33
1645075400000|2022-02-17 05:23:20|3073.16|3065.46|3073.64|3065.94|3073.64|3065.94|3073.12|3065.42|24
1645075410000|2022-02-17 05:23:30|3074.01|3066.31|3073.63|3065.93|3074.25|3066.55|3073.6|3065.9|19
1645075420000|2022-02-17 05:23:40|3074.27|3066.57|3073.55|3065.85|3074.42|3066.72|3073.55|3065.85|32
1645075430000|2022-02-17 05:23:50|3073.79|3066.09|3073.31|3065.61|3074.18|3066.48|3073.06|3065.36|27
1645075440000|2022-02-17 05:24:00|3074.16|3066.46|3073.87|3066.17|3074.24|3066.54|3073.56|3065.86|22
1645075450000|2022-02-17 05:24:10|3073.71|3066.01|3074.09|3066.39|3074.1|3066.4|3073.54|3065.84|31
1645075460000|2022-02-17 05:24:20|3074.06|3066.36|3073.7|3066|3074.39|3066.69|3073.68|3065.98|34
1645075470000|2022-02-17 05:24:30|3073.68|3065.98|3072.9|3065.2|3073.68|3065.98|3072.62|3064.92|24
1645075480000|2022-02-17 05:24:40|3072.95|3065.25|3072.98|3065.28|3073.49|3065.79|3072.95|3065.25|30
1645075490000|2022-02-17 05:24:50|3073.2|3065.5|3073.31|3065.61|3073.31|3065.61|3072.84|3065.14|24
1645075500000|2022-02-17 05:25:00|3073.19|3065.49|3074.09|3066.39|3074.09|3066.39|3073.02|3065.32|23
1645075510000|2022-02-17 05:25:10|3073.97|3066.27|3073.37|3065.67|3073.97|3066.27|3073.37|3065.67|30
1645075520000|2022-02-17 05:25:20|3073.89|3066.19|3073.43|3065.73|3073.99|3066.29|3073.21|3065.51|33
1645075530000|2022-02-17 05:25:30|3073.47|3065.77|3073.76|3066.06|3073.91|3066.21|3073.31|3065.61|30
1645075540000|2022-02-17 05:25:40|3073.83|3066.13|3073.92|3066.22|3074.22|3066.52|3073.54|3065.84|32
1645075550000|2022-02-17 05:25:50|3073.7|3066|3073.81|3066.11|3074.16|3066.46|3073.03|3065.33|30
1645075560000|2022-02-17 05:26:00|3074.41|3066.71|3073.57|3065.87|3074.43|3066.73|3072.8|3065.1|35
1645075570000|2022-02-17 05:26:10|3073.02|3065.32|3073.33|3065.63|3073.84|3066.14|3073.02|3065.32|22
1645075580000|2022-02-17 05:26:20|3073.44|3065.74|3073.8|3066.1|3073.9|3066.2|3073.3|3065.6|22
1645075590000|2022-02-17 05:26:30|3073.57|3065.87|3073.78|3066.08|3073.89|3066.19|3073.52|3065.82|23
1645075600000|2022-02-17 05:26:40|3073.77|3066.07|3074.41|3066.71|3075.48|3067.78|3073.44|3065.74|26
1645075610000|2022-02-17 05:26:50|3074.47|3066.77|3074.22|3066.52|3074.95|3067.25|3074.03|3066.33|27
1645075620000|2022-02-17 05:27:00|3074.23|3066.53|3073.94|3066.24|3074.94|3067.24|3073.94|3066.24|28
1645075630000|2022-02-17 05:27:10|3074.73|3067.03|3073.88|3066.18|3074.9|3067.2|3073.55|3065.85|33
1645075640000|2022-02-17 05:27:20|3073.86|3066.16|3073.63|3065.93|3074.86|3067.16|3073.56|3065.86|29
1645075650000|2022-02-17 05:27:30|3073.65|3065.95|3073.96|3066.26|3074.91|3067.21|3073.57|3065.87|30
1645075660000|2022-02-17 05:27:40|3073.9|3066.2|3074|3066.3|3074.84|3067.14|3073.04|3065.34|34
1645075670000|2022-02-17 05:27:50|3074.01|3066.31|3074.54|3066.84|3074.58|3066.88|3073.17|3065.47|26
1645075680000|2022-02-17 05:28:00|3074.64|3066.94|3073.82|3066.12|3074.64|3066.94|3073.39|3065.69|25
1645075690000|2022-02-17 05:28:10|3074.26|3066.56|3073.8|3066.1|3074.26|3066.56|3073.34|3065.64|28
1645075700000|2022-02-17 05:28:20|3073.81|3066.11|3073.22|3065.52|3074.19|3066.49|3073.19|3065.49|27
1645075710000|2022-02-17 05:28:30|3073.98|3066.28|3073.26|3065.56|3074.49|3066.79|3073.26|3065.56|23
1645075720000|2022-02-17 05:28:40|3074.08|3066.38|3074.12|3066.42|3074.66|3066.96|3073.4|3065.7|31
1645075730000|2022-02-17 05:28:50|3074.14|3066.44|3073.9|3066.2|3074.55|3066.85|3073.4|3065.7|34
1645075740000|2022-02-17 05:29:00|3073.91|3066.21|3075.57|3067.87|3076.09|3068.39|3073.69|3065.99|29
1645075750000|2022-02-17 05:29:10|3075.59|3067.89|3075.94|3068.24|3076.48|3068.78|3074.94|3067.24|35
1645075760000|2022-02-17 05:29:20|3076.09|3068.39|3076.33|3068.63|3076.96|3069.26|3075.25|3067.55|20
1645075770000|2022-02-17 05:29:30|3076.3|3068.6|3076.13|3068.43|3076.55|3068.85|3075.95|3068.25|33
1645075780000|2022-02-17 05:29:40|3076.24|3068.54|3076.22|3068.52|3076.81|3069.11|3075.8|3068.1|28
1645075790000|2022-02-17 05:29:50|3076.17|3068.47|3076.65|3068.95|3076.65|3068.95|3076.06|3068.36|33
1645075800000|2022-02-17 05:30:00|3076.5|3068.8|3075.46|3067.76|3076.57|3068.87|3075.06|3067.36|29
1645075810000|2022-02-17 05:30:10|3075.5|3067.8|3075.2|3067.5|3075.5|3067.8|3074.97|3067.27|25
1645075820000|2022-02-17 05:30:20|3075.19|3067.49|3074.68|3066.98|3075.69|3067.99|3074.51|3066.81|32
1645075830000|2022-02-17 05:30:30|3074.33|3066.63|3076.93|3069.23|3077.34|3069.64|3074.33|3066.63|35
1645075840000|2022-02-17 05:30:40|3076.94|3069.24|3078.06|3070.36|3078.06|3070.36|3076.8|3069.1|32
1645075850000|2022-02-17 05:30:50|3077.89|3070.19|3078.41|3070.71|3078.42|3070.72|3077.78|3070.08|37
1645075860000|2022-02-17 05:31:00|3078.12|3070.42|3078.92|3071.22|3079.2|3071.5|3077.85|3070.15|28
1645075870000|2022-02-17 05:31:10|3078.31|3070.61|3075.93|3068.23|3078.31|3070.61|3075.93|3068.23|35
1645075880000|2022-02-17 05:31:20|3075.95|3068.25|3075.47|3067.77|3076.05|3068.35|3075.38|3067.68|23
1645075890000|2022-02-17 05:31:30|3075.36|3067.66|3075.13|3067.43|3075.46|3067.76|3075.1|3067.4|30
1645075900000|2022-02-17 05:31:40|3074.73|3067.03|3076.19|3068.49|3076.19|3068.49|3074.32|3066.62|31
1645075910000|2022-02-17 05:31:50|3076.31|3068.61|3075.74|3068.04|3076.57|3068.87|3075.68|3067.98|23
1645075920000|2022-02-17 05:32:00|3075.7|3068|3075.4|3067.7|3075.85|3068.15|3075.34|3067.64|30
1645075930000|2022-02-17 05:32:10|3075.37|3067.67|3074.51|3066.81|3075.43|3067.73|3074.48|3066.78|22
1645075940000|2022-02-17 05:32:20|3074.47|3066.77|3075.93|3068.23|3076.1|3068.4|3074.32|3066.62|32
1645075950000|2022-02-17 05:32:30|3076.32|3068.62|3076.04|3068.34|3076.32|3068.62|3075.81|3068.11|33
1645075960000|2022-02-17 05:32:40|3076.03|3068.33|3076.59|3068.89|3076.59|3068.89|3075.76|3068.06|21
1645075970000|2022-02-17 05:32:50|3076.58|3068.88|3076.31|3068.61|3076.64|3068.94|3076.19|3068.49|27
1645075980000|2022-02-17 05:33:00|3076.3|3068.6|3076.57|3068.87|3076.57|3068.87|3076.23|3068.53|14
1645075990000|2022-02-17 05:33:10|3076.62|3068.92|3076.63|3068.93|3076.89|3069.19|3076.02|3068.32|33
1645076000000|2022-02-17 05:33:20|3076.72|3069.02|3076.43|3068.73|3076.73|3069.03|3076.32|3068.62|24
1645076010000|2022-02-17 05:33:30|3076.42|3068.72|3076.33|3068.63|3076.51|3068.81|3076.18|3068.48|30
1645076020000|2022-02-17 05:33:40|3076.32|3068.62|3076.2|3068.5|3076.37|3068.67|3075.94|3068.24|23
1645076030000|2022-02-17 05:33:50|3076.19|3068.49|3076.9|3069.2|3077.02|3069.32|3075.87|3068.17|31
1645076040000|2022-02-17 05:34:00|3076.91|3069.21|3076.55|3068.85|3076.98|3069.28|3076.4|3068.7|34
1645076050000|2022-02-17 05:34:10|3076.64|3068.94|3076.52|3068.82|3076.73|3069.03|3076.28|3068.58|26
1645076060000|2022-02-17 05:34:20|3076.53|3068.83|3076.55|3068.85|3076.7|3069|3076.36|3068.66|28
1645076070000|2022-02-17 05:34:30|3076.57|3068.87|3076.55|3068.85|3076.94|3069.24|3076.33|3068.63|35
1645076080000|2022-02-17 05:34:40|3076.54|3068.84|3077.65|3069.95|3077.65|3069.95|3076.4|3068.7|32
1645076090000|2022-02-17 05:34:50|3077.72|3070.02|3077.85|3070.15|3077.91|3070.21|3077.62|3069.92|28
1645076100000|2022-02-17 05:35:00|3077.9|3070.2|3077.93|3070.23|3078.12|3070.42|3077.82|3070.12|29
1645076110000|2022-02-17 05:35:10|3077.95|3070.25|3078.98|3071.28|3079.24|3071.54|3077.9|3070.2|25
1645076120000|2022-02-17 05:35:20|3078.99|3071.29|3079.49|3071.79|3079.57|3071.87|3078.57|3070.87|14
1645076130000|2022-02-17 05:35:30|3079.48|3071.78|3079.9|3072.2|3079.9|3072.2|3079.44|3071.74|35
1645076140000|2022-02-17 05:35:40|3079.79|3072.09|3079.98|3072.28|3080|3072.3|3079.17|3071.47|29
1645076150000|2022-02-17 05:35:50|3079.93|3072.23|3079.83|3072.13|3080.36|3072.66|3079.74|3072.04|33
1645076160000|2022-02-17 05:36:00|3079.72|3072.02|3080.43|3072.73|3080.43|3072.73|3079.55|3071.85|37
1645076170000|2022-02-17 05:36:10|3080.38|3072.68|3080.47|3072.77|3080.54|3072.84|3080.38|3072.68|22
1645076180000|2022-02-17 05:36:20|3080.51|3072.81|3079.99|3072.29|3080.51|3072.81|3079.97|3072.27|30
1645076190000|2022-02-17 05:36:30|3080.24|3072.54|3079.84|3072.14|3080.24|3072.54|3079.55|3071.85|30
1645076200000|2022-02-17 05:36:40|3079.89|3072.19|3079.5|3071.8|3079.96|3072.26|3079.24|3071.54|37
1645076210000|2022-02-17 05:36:50|3079.51|3071.81|3078.42|3070.72|3079.54|3071.84|3078.41|3070.71|35
1645076220000|2022-02-17 05:37:00|3078.26|3070.56|3078.27|3070.57|3078.39|3070.69|3078.19|3070.49|35
1645076230000|2022-02-17 05:37:10|3078.29|3070.59|3077.66|3069.96|3078.36|3070.66|3077.55|3069.85|29
1645076240000|2022-02-17 05:37:20|3077.61|3069.91|3077.14|3069.44|3077.8|3070.1|3076.96|3069.26|29
1645076250000|2022-02-17 05:37:30|3077.11|3069.41|3077.65|3069.95|3077.71|3070.01|3077.09|3069.39|36
1645076260000|2022-02-17 05:37:40|3077.47|3069.77|3076.87|3069.17|3077.94|3070.24|3076.84|3069.14|37
1645076270000|2022-02-17 05:37:50|3076.82|3069.12|3076.84|3069.14|3077.01|3069.31|3076.72|3069.02|37
1645076280000|2022-02-17 05:38:00|3076.75|3069.05|3075.53|3067.83|3076.79|3069.09|3075.4|3067.7|34
1645076290000|2022-02-17 05:38:10|3075.39|3067.69|3073.2|3065.5|3075.39|3067.69|3073.2|3065.5|32
1645076300000|2022-02-17 05:38:20|3073.35|3065.65|3072.95|3065.25|3073.54|3065.84|3072.95|3065.25|35
1645076310000|2022-02-17 05:38:30|3073.09|3065.39|3072.04|3064.34|3073.09|3065.39|3072.04|3064.34|36
1645076320000|2022-02-17 05:38:40|3072.3|3064.6|3072.33|3064.63|3072.57|3064.87|3071.91|3064.21|28
1645076330000|2022-02-17 05:38:50|3072.41|3064.71|3072.84|3065.14|3073|3065.3|3072.3|3064.6|28
1645076340000|2022-02-17 05:39:00|3072.74|3065.04|3072.96|3065.26|3073.14|3065.44|3072.58|3064.88|27
1645076350000|2022-02-17 05:39:10|3072.95|3065.25|3073.72|3066.02|3073.73|3066.03|3072.73|3065.03|28
1645076360000|2022-02-17 05:39:20|3073.66|3065.96|3073.37|3065.67|3073.66|3065.96|3073.12|3065.42|19
1645076370000|2022-02-17 05:39:30|3073.41|3065.71|3072.42|3064.72|3073.45|3065.75|3071.8|3064.1|25
1645076380000|2022-02-17 05:39:40|3072.48|3064.78|3072.38|3064.68|3072.72|3065.02|3072.32|3064.62|31
1645076390000|2022-02-17 05:39:50|3072.34|3064.64|3072.58|3064.88|3072.58|3064.88|3072.22|3064.52|27
1645076400000|2022-02-17 05:40:00|3072.82|3065.12|3072.33|3064.63|3073.33|3065.63|3071.93|3064.23|35
1645076410000|2022-02-17 05:40:10|3072.37|3064.67|3072.42|3064.72|3072.56|3064.86|3072.28|3064.58|29
1645076420000|2022-02-17 05:40:20|3072.28|3064.58|3071.54|3063.84|3072.48|3064.78|3071.54|3063.84|27
1645076430000|2022-02-17 05:40:30|3071.7|3064|3072.16|3064.46|3072.21|3064.51|3071.7|3064|25
1645076440000|2022-02-17 05:40:40|3072.13|3064.43|3071.96|3064.26|3072.24|3064.54|3071.87|3064.17|28
1645076450000|2022-02-17 05:40:50|3071.99|3064.29|3072.1|3064.4|3072.33|3064.63|3071.99|3064.29|30
1645076460000|2022-02-17 05:41:00|3072.08|3064.38|3071.9|3064.2|3072.14|3064.44|3070.99|3063.29|35
1645076470000|2022-02-17 05:41:10|3071.81|3064.11|3072.47|3064.77|3072.58|3064.88|3071.74|3064.04|35
1645076480000|2022-02-17 05:41:20|3072.44|3064.74|3072.28|3064.58|3072.53|3064.83|3072.28|3064.58|21
1645076490000|2022-02-17 05:41:30|3072.13|3064.43|3072.38|3064.68|3072.6|3064.9|3072.13|3064.43|29
1645076500000|2022-02-17 05:41:40|3072.39|3064.69|3072.7|3065|3072.95|3065.25|3072.34|3064.64|23
1645076510000|2022-02-17 05:41:50|3072.68|3064.98|3073.13|3065.43|3073.17|3065.47|3072.68|3064.98|25
1645076520000|2022-02-17 05:42:00|3073.17|3065.47|3073.05|3065.35|3073.32|3065.62|3072.99|3065.29|30
1645076530000|2022-02-17 05:42:10|3072.94|3065.24|3072.11|3064.41|3072.97|3065.27|3071.94|3064.24|27
1645076540000|2022-02-17 05:42:20|3072.15|3064.45|3071.78|3064.08|3072.15|3064.45|3071.55|3063.85|14
1645076550000|2022-02-17 05:42:30|3071.81|3064.11|3072.72|3065.02|3072.93|3065.23|3071.77|3064.07|18
1645076560000|2022-02-17 05:42:40|3072.95|3065.25|3072.77|3065.07|3072.95|3065.25|3072.37|3064.67|16
1645076570000|2022-02-17 05:42:50|3072.81|3065.11|3072.89|3065.19|3073.07|3065.37|3072.79|3065.09|25
1645076580000|2022-02-17 05:43:00|3072.82|3065.12|3073.92|3066.22|3073.92|3066.22|3072.82|3065.12|32
1645076590000|2022-02-17 05:43:10|3073.75|3066.05|3073.76|3066.06|3073.94|3066.24|3073.65|3065.95|25
1645076600000|2022-02-17 05:43:20|3073.81|3066.11|3073.81|3066.11|3073.81|3066.11|3073.66|3065.96|14
1645076610000|2022-02-17 05:43:30|3073.76|3066.06|3073.8|3066.1|3073.8|3066.1|3073.76|3066.06|4
1645076620000|2022-02-17 05:43:40|3073.81|3066.11|3072.99|3065.29|3073.81|3066.11|3072.99|3065.29|19
1645076630000|2022-02-17 05:43:50|3072.66|3064.96|3073.38|3065.68|3073.38|3065.68|3072.6|3064.9|11
1645076640000|2022-02-17 05:44:00|3073.43|3065.73|3073.23|3065.53|3073.68|3065.98|3073.19|3065.49|31
1645076650000|2022-02-17 05:44:10|3073.31|3065.61|3073.49|3065.79|3073.5|3065.8|3073.31|3065.61|25
1645076660000|2022-02-17 05:44:20|3073.52|3065.82|3073.8|3066.1|3073.81|3066.11|3073.5|3065.8|19
1645076670000|2022-02-17 05:44:30|3073.83|3066.13|3073.81|3066.11|3073.89|3066.19|3073.81|3066.11|14
1645076680000|2022-02-17 05:44:40|3073.87|3066.17|3073.37|3065.67|3073.92|3066.22|3073.19|3065.49|26
1645076690000|2022-02-17 05:44:50|3073.35|3065.65|3073.5|3065.8|3073.51|3065.81|3073.28|3065.58|26
1645076700000|2022-02-17 05:45:00|3073.43|3065.73|3072.93|3065.23|3073.45|3065.75|3072.93|3065.23|29
1645076710000|2022-02-17 05:45:10|3072.77|3065.07|3072.67|3064.97|3072.77|3065.07|3072.37|3064.67|33
1645076720000|2022-02-17 05:45:20|3072.64|3064.94|3071.71|3064.01|3072.64|3064.94|3071.7|3064|31
1645076730000|2022-02-17 05:45:30|3071.67|3063.97|3071.1|3063.4|3071.86|3064.16|3070.95|3063.25|32
1645076740000|2022-02-17 05:45:40|3071.08|3063.38|3071.16|3063.46|3071.55|3063.85|3070.88|3063.18|26
1645076750000|2022-02-17 05:45:50|3071.09|3063.39|3069.87|3062.17|3071.52|3063.82|3069.48|3061.78|34
1645076760000|2022-02-17 05:46:00|3069.99|3062.29|3069.92|3062.22|3070.19|3062.49|3069.87|3062.17|34
1645076770000|2022-02-17 05:46:10|3069.96|3062.26|3068.9|3061.2|3070.01|3062.31|3068.9|3061.2|30
1645076780000|2022-02-17 05:46:20|3068.23|3060.53|3069.07|3061.37|3069.58|3061.88|3068.23|3060.53|34
1645076790000|2022-02-17 05:46:30|3069.15|3061.45|3068.72|3061.02|3069.15|3061.45|3068.61|3060.91|28
1645076800000|2022-02-17 05:46:40|3069.07|3061.37|3069|3061.3|3069.1|3061.4|3068.69|3060.99|32
1645076810000|2022-02-17 05:46:50|3068.91|3061.21|3068.59|3060.89|3068.99|3061.29|3068.36|3060.66|22
1645076820000|2022-02-17 05:47:00|3068.63|3060.93|3069.69|3061.99|3069.85|3062.15|3068.63|3060.93|37
1645076830000|2022-02-17 05:47:10|3069.76|3062.06|3070.27|3062.57|3070.34|3062.64|3069.6|3061.9|35
1645076840000|2022-02-17 05:47:20|3070.26|3062.56|3070.42|3062.72|3070.42|3062.72|3070.22|3062.52|31
1645076850000|2022-02-17 05:47:30|3070.39|3062.69|3070.69|3062.99|3070.87|3063.17|3070.39|3062.69|27
1645076860000|2022-02-17 05:47:40|3070.72|3063.02|3070.48|3062.78|3070.9|3063.2|3070.48|3062.78|24
1645076870000|2022-02-17 05:47:50|3070.59|3062.89|3070.71|3063.01|3070.77|3063.07|3070.48|3062.78|13
1645076880000|2022-02-17 05:48:00|3070.72|3063.02|3070.47|3062.77|3070.76|3063.06|3070.35|3062.65|28
1645076890000|2022-02-17 05:48:10|3070.48|3062.78|3070.54|3062.84|3070.56|3062.86|3070.45|3062.75|25
1645076900000|2022-02-17 05:48:20|3070.52|3062.82|3070.46|3062.76|3070.52|3062.82|3070.35|3062.65|16
1645076910000|2022-02-17 05:48:30|3070.47|3062.77|3070.41|3062.71|3070.47|3062.77|3070.18|3062.48|23
1645076920000|2022-02-17 05:48:40|3070.37|3062.67|3070.47|3062.77|3070.48|3062.78|3070.37|3062.67|13
1645076930000|2022-02-17 05:48:50|3070.48|3062.78|3070.45|3062.75|3070.52|3062.82|3070.3|3062.6|18
1645076940000|2022-02-17 05:49:00|3070.46|3062.76|3070.57|3062.87|3070.57|3062.87|3070.42|3062.72|17
1645076950000|2022-02-17 05:49:10|3070.54|3062.84|3070.18|3062.48|3070.56|3062.86|3070.14|3062.44|25
1645076960000|2022-02-17 05:49:20|3070.2|3062.5|3070.3|3062.6|3070.4|3062.7|3070.17|3062.47|24
1645076970000|2022-02-17 05:49:30|3070.34|3062.64|3069.9|3062.2|3070.38|3062.68|3069.89|3062.19|31
1645076980000|2022-02-17 05:49:40|3069.93|3062.23|3069.52|3061.82|3069.93|3062.23|3069.34|3061.64|35
1645076990000|2022-02-17 05:49:50|3069.51|3061.81|3068.91|3061.21|3069.52|3061.82|3068.79|3061.09|31
1645077000000|2022-02-17 05:50:00|3068.95|3061.25|3069.01|3061.31|3069.11|3061.41|3068.48|3060.78|36
1645077010000|2022-02-17 05:50:10|3069.02|3061.32|3069.29|3061.59|3069.37|3061.67|3068.99|3061.29|34
1645077020000|2022-02-17 05:50:20|3069.31|3061.61|3069.31|3061.61|3069.4|3061.7|3069.21|3061.51|32
1645077030000|2022-02-17 05:50:30|3069.54|3061.84|3069.96|3062.26|3070.17|3062.47|3069.27|3061.57|34
1645077040000|2022-02-17 05:50:40|3069.92|3062.22|3070.27|3062.57|3070.27|3062.57|3069.68|3061.98|24
1645077050000|2022-02-17 05:50:50|3070.29|3062.59|3070.29|3062.59|3070.44|3062.74|3070.19|3062.49|36
1645077060000|2022-02-17 05:51:00|3070.14|3062.44|3070.39|3062.69|3070.51|3062.81|3070.02|3062.32|36
1645077070000|2022-02-17 05:51:10|3070.3|3062.6|3070.44|3062.74|3070.53|3062.83|3070.29|3062.59|29
1645077080000|2022-02-17 05:51:20|3070.48|3062.78|3070.39|3062.69|3070.53|3062.83|3070.23|3062.53|35
1645077090000|2022-02-17 05:51:30|3070.38|3062.68|3070.32|3062.62|3070.38|3062.68|3070.14|3062.44|24
1645077100000|2022-02-17 05:51:40|3070.36|3062.66|3070.27|3062.57|3070.36|3062.66|3070.17|3062.47|29
1645077110000|2022-02-17 05:51:50|3070.28|3062.58|3070.4|3062.7|3070.46|3062.76|3070.28|3062.58|13
1645077120000|2022-02-17 05:52:00|3070.43|3062.73|3070.17|3062.47|3070.5|3062.8|3070.17|3062.47|24
1645077130000|2022-02-17 05:52:10|3070.02|3062.32|3070.46|3062.76|3070.47|3062.77|3070.02|3062.32|28
1645077140000|2022-02-17 05:52:20|3070.49|3062.79|3069.72|3062.02|3070.49|3062.79|3069.72|3062.02|31
1645077150000|2022-02-17 05:52:30|3069.71|3062.01|3068.97|3061.27|3069.71|3062.01|3068.65|3060.95|25
1645077160000|2022-02-17 05:52:40|3068.98|3061.28|3068.47|3060.77|3068.99|3061.29|3068.46|3060.76|24
1645077170000|2022-02-17 05:52:50|3068.36|3060.66|3068.34|3060.64|3068.56|3060.86|3068.18|3060.48|30
1645077180000|2022-02-17 05:53:00|3068.23|3060.53|3068.38|3060.68|3068.4|3060.7|3067.97|3060.27|23
1645077190000|2022-02-17 05:53:10|3068.22|3060.52|3066.51|3058.81|3068.33|3060.63|3066.51|3058.81|28
1645077200000|2022-02-17 05:53:20|3066.4|3058.7|3066.35|3058.65|3066.63|3058.93|3066.16|3058.46|29
1645077210000|2022-02-17 05:53:30|3066.32|3058.62|3066.18|3058.48|3066.34|3058.64|3066.05|3058.35|29
1645077220000|2022-02-17 05:53:40|3066.13|3058.43|3066.96|3059.26|3066.99|3059.29|3066.09|3058.39|32
1645077230000|2022-02-17 05:53:50|3066.95|3059.25|3067.12|3059.42|3067.3|3059.6|3066.95|3059.25|25
1645077240000|2022-02-17 05:54:00|3067.14|3059.44|3067.88|3060.18|3067.88|3060.18|3066.86|3059.16|29
1645077250000|2022-02-17 05:54:10|3067.91|3060.21|3068.25|3060.55|3068.27|3060.57|3067.41|3059.71|20
1645077260000|2022-02-17 05:54:20|3067.99|3060.29|3068.32|3060.62|3068.33|3060.63|3067.99|3060.29|17
1645077270000|2022-02-17 05:54:30|3068.71|3061.01|3068.72|3061.02|3068.83|3061.13|3068.65|3060.95|7
1645077280000|2022-02-17 05:54:40|3068.77|3061.07|3068.72|3061.02|3069|3061.3|3067.95|3060.25|28
1645077290000|2022-02-17 05:54:50|3068.64|3060.94|3068.75|3061.05|3068.78|3061.08|3068.03|3060.33|20
1645077300000|2022-02-17 05:55:00|3068.74|3061.04|3068.73|3061.03|3069|3061.3|3068.72|3061.02|15
1645077310000|2022-02-17 05:55:10|3069.02|3061.32|3069.84|3062.14|3069.84|3062.14|3068.58|3060.88|26
1645077320000|2022-02-17 05:55:20|3068.53|3060.83|3070.16|3062.46|3070.53|3062.83|3068.53|3060.83|35
1645077330000|2022-02-17 05:55:30|3070.24|3062.54|3070.24|3062.54|3070.26|3062.56|3070.04|3062.34|31
1645077340000|2022-02-17 05:55:40|3070.25|3062.55|3070.24|3062.54|3070.26|3062.56|3070.14|3062.44|23
1645077350000|2022-02-17 05:55:50|3070.31|3062.61|3070.67|3062.97|3070.67|3062.97|3070.23|3062.53|28
1645077360000|2022-02-17 05:56:00|3070.94|3063.24|3071.84|3064.14|3071.85|3064.15|3070.94|3063.24|28
1645077370000|2022-02-17 05:56:10|3071.83|3064.13|3071.71|3064.01|3071.88|3064.18|3071.62|3063.92|23
1645077380000|2022-02-17 05:56:20|3071.75|3064.05|3071.32|3063.62|3071.88|3064.18|3071.31|3063.61|23
1645077390000|2022-02-17 05:56:30|3071.29|3063.59|3072.39|3064.69|3072.4|3064.7|3071|3063.3|36
1645077400000|2022-02-17 05:56:40|3072.53|3064.83|3073.8|3066.1|3073.86|3066.16|3072.53|3064.83|33
1645077410000|2022-02-17 05:56:50|3073.79|3066.09|3073.99|3066.29|3074.13|3066.43|3073.64|3065.94|21
1645077420000|2022-02-17 05:57:00|3073.72|3066.02|3073.7|3066|3074.36|3066.66|3073.41|3065.71|24
1645077430000|2022-02-17 05:57:10|3073.4|3065.7|3073.78|3066.08|3073.99|3066.29|3073.4|3065.7|27
1645077440000|2022-02-17 05:57:20|3073.83|3066.13|3074.66|3066.96|3074.66|3066.96|3073.78|3066.08|21
1645077450000|2022-02-17 05:57:30|3074.57|3066.87|3075.52|3067.82|3075.77|3068.07|3074.57|3066.87|27
1645077460000|2022-02-17 05:57:40|3075.51|3067.81|3075.38|3067.68|3075.67|3067.97|3075.23|3067.53|24
1645077470000|2022-02-17 05:57:50|3075.64|3067.94|3075.61|3067.91|3075.65|3067.95|3074.82|3067.12|29
1645077480000|2022-02-17 05:58:00|3075.33|3067.63|3076.96|3069.26|3076.96|3069.26|3075.17|3067.47|15
1645077490000|2022-02-17 05:58:10|3076.46|3068.76|3076.49|3068.79|3077.01|3069.31|3075.98|3068.28|33
1645077500000|2022-02-17 05:58:20|3075.44|3067.74|3075.51|3067.81|3076.6|3068.9|3075.2|3067.5|38
1645077510000|2022-02-17 05:58:30|3075.38|3067.68|3075.5|3067.8|3075.75|3068.05|3075.33|3067.63|25
1645077520000|2022-02-17 05:58:40|3075.62|3067.92|3075.85|3068.15|3075.85|3068.15|3075.52|3067.82|28
1645077530000|2022-02-17 05:58:50|3075.12|3067.42|3074.46|3066.76|3075.12|3067.42|3074.45|3066.75|23
1645077540000|2022-02-17 05:59:00|3074.51|3066.81|3073.88|3066.18|3074.51|3066.81|3073.66|3065.96|34
1645077550000|2022-02-17 05:59:10|3073.95|3066.25|3073.95|3066.25|3074.02|3066.32|3073.81|3066.11|31
1645077560000|2022-02-17 05:59:20|3073.94|3066.24|3073.91|3066.21|3074.02|3066.32|3073.9|3066.2|16
1645077570000|2022-02-17 05:59:30|3073.84|3066.14|3073.98|3066.28|3073.98|3066.28|3073.75|3066.05|20
1645077580000|2022-02-17 05:59:40|3073.93|3066.23|3074.05|3066.35|3074.46|3066.76|3073.89|3066.19|29
1645077590000|2022-02-17 05:59:50|3074.09|3066.39|3074.11|3066.41|3074.48|3066.78|3074.01|3066.31|23
1645077600000|2022-02-17 06:00:00|3074.12|3066.42|3070.95|3063.25|3074.12|3066.42|3070.95|3063.25|37
1645077610000|2022-02-17 06:00:10|3070.82|3063.12|3070.71|3063.01|3071.65|3063.95|3070.52|3062.82|33
1645077620000|2022-02-17 06:00:20|3070.69|3062.99|3070.85|3063.15|3070.89|3063.19|3070.58|3062.88|32
1645077630000|2022-02-17 06:00:30|3070.78|3063.08|3070.44|3062.74|3070.85|3063.15|3069.28|3061.58|36
1645077640000|2022-02-17 06:00:40|3070.52|3062.82|3071.7|3064|3071.96|3064.26|3070.52|3062.82|27
1645077650000|2022-02-17 06:00:50|3071.71|3064.01|3071.39|3063.69|3072.11|3064.41|3071.21|3063.51|30
1645077660000|2022-02-17 06:01:00|3071.21|3063.51|3072.49|3064.79|3072.53|3064.83|3071.21|3063.51|21
1645077670000|2022-02-17 06:01:10|3072.33|3064.63|3072.83|3065.13|3072.83|3065.13|3072.33|3064.63|21
1645077680000|2022-02-17 06:01:20|3072.84|3065.14|3073.79|3066.09|3073.89|3066.19|3072.8|3065.1|20
1645077690000|2022-02-17 06:01:30|3073.78|3066.08|3075.41|3067.71|3075.43|3067.73|3073.68|3065.98|9
1645077700000|2022-02-17 06:01:40|3075.45|3067.75|3075.84|3068.14|3075.98|3068.28|3075.3|3067.6|27
1645077710000|2022-02-17 06:01:50|3075.8|3068.1|3076.41|3068.71|3076.44|3068.74|3074.94|3067.24|29
1645077720000|2022-02-17 06:02:00|3076.44|3068.74|3076.1|3068.4|3076.45|3068.75|3075.35|3067.65|35
1645077730000|2022-02-17 06:02:10|3075.29|3067.59|3075.99|3068.29|3076.43|3068.73|3075.29|3067.59|28
1645077740000|2022-02-17 06:02:20|3075.61|3067.91|3077.13|3069.43|3077.14|3069.44|3075.61|3067.91|27
1645077750000|2022-02-17 06:02:30|3077.12|3069.42|3077.88|3070.18|3078.09|3070.39|3077.12|3069.42|35
1645077760000|2022-02-17 06:02:40|3078.08|3070.38|3078.35|3070.65|3078.46|3070.76|3077.87|3070.17|26
1645077770000|2022-02-17 06:02:50|3078.34|3070.64|3078.92|3071.22|3079.02|3071.32|3078.34|3070.64|23
1645077780000|2022-02-17 06:03:00|3078.87|3071.17|3079.03|3071.33|3079.03|3071.33|3078.5|3070.8|25
1645077790000|2022-02-17 06:03:10|3079.08|3071.38|3080.78|3073.08|3080.82|3073.12|3078.93|3071.23|25
1645077800000|2022-02-17 06:03:20|3080.64|3072.94|3081.22|3073.52|3081.85|3074.15|3080.64|3072.94|29
1645077810000|2022-02-17 06:03:30|3081.53|3073.83|3082.68|3074.98|3082.68|3074.98|3081.47|3073.77|23
1645077820000|2022-02-17 06:03:40|3082.8|3075.1|3082.16|3074.46|3082.8|3075.1|3081.49|3073.79|26
1645077830000|2022-02-17 06:03:50|3082.02|3074.32|3081.58|3073.88|3082.96|3075.26|3081.39|3073.69|35
1645077840000|2022-02-17 06:04:00|3081.53|3073.83|3080.46|3072.76|3081.53|3073.83|3079.95|3072.25|35
1645077850000|2022-02-17 06:04:10|3080.48|3072.78|3078.04|3070.34|3080.48|3072.78|3078.04|3070.34|34
1645077860000|2022-02-17 06:04:20|3078.28|3070.58|3077.9|3070.2|3078.74|3071.04|3077.77|3070.07|31
1645077870000|2022-02-17 06:04:30|3077.69|3069.99|3076.7|3069|3077.79|3070.09|3076.7|3069|30
1645077880000|2022-02-17 06:04:40|3076.73|3069.03|3077.06|3069.36|3077.34|3069.64|3076.38|3068.68|34
1645077890000|2022-02-17 06:04:50|3077.12|3069.42|3076.99|3069.29|3077.23|3069.53|3076.97|3069.27|28
1645077900000|2022-02-17 06:05:00|3077.01|3069.31|3077.61|3069.91|3077.61|3069.91|3076.85|3069.15|23
1645077910000|2022-02-17 06:05:10|3077.62|3069.92|3077.61|3069.91|3077.62|3069.92|3077.5|3069.8|23
1645077920000|2022-02-17 06:05:20|3077.62|3069.92|3077.47|3069.77|3077.66|3069.96|3077.44|3069.74|21
1645077930000|2022-02-17 06:05:30|3077.45|3069.75|3077.19|3069.49|3077.45|3069.75|3076.89|3069.19|30
1645077940000|2022-02-17 06:05:40|3077.14|3069.44|3077.12|3069.42|3077.21|3069.51|3076.78|3069.08|19
1645077950000|2022-02-17 06:05:50|3077.15|3069.45|3077.1|3069.4|3077.21|3069.51|3076.82|3069.12|26
1645077960000|2022-02-17 06:06:00|3077.05|3069.35|3075.86|3068.16|3077.17|3069.47|3075.86|3068.16|36
1645077970000|2022-02-17 06:06:10|3075.87|3068.17|3075.37|3067.67|3075.88|3068.18|3075.34|3067.64|32
1645077980000|2022-02-17 06:06:20|3075.38|3067.68|3075.34|3067.64|3075.48|3067.78|3075.33|3067.63|23
1645077990000|2022-02-17 06:06:30|3075.36|3067.66|3074.71|3067.01|3075.54|3067.84|3074.49|3066.79|31
1645078000000|2022-02-17 06:06:40|3074.73|3067.03|3075.53|3067.83|3075.72|3068.02|3074.54|3066.84|30
1645078010000|2022-02-17 06:06:50|3075.54|3067.84|3076.48|3068.78|3076.88|3069.18|3075.5|3067.8|32
1645078020000|2022-02-17 06:07:00|3076.29|3068.59|3076.99|3069.29|3077.12|3069.42|3075.33|3067.63|31
1645078030000|2022-02-17 06:07:10|3076.97|3069.27|3076.34|3068.64|3076.97|3069.27|3075.98|3068.28|26
1645078040000|2022-02-17 06:07:20|3076.31|3068.61|3076.27|3068.57|3076.83|3069.13|3076.05|3068.35|36
1645078050000|2022-02-17 06:07:30|3076.2|3068.5|3077.32|3069.62|3077.32|3069.62|3075.97|3068.27|22
1645078060000|2022-02-17 06:07:40|3077.33|3069.63|3077.02|3069.32|3077.34|3069.64|3076.72|3069.02|18
1645078070000|2022-02-17 06:07:50|3077.42|3069.72|3077.18|3069.48|3077.42|3069.72|3076.9|3069.2|28
1645078080000|2022-02-17 06:08:00|3077.12|3069.42|3077.15|3069.45|3077.15|3069.45|3076.85|3069.15|16
1645078090000|2022-02-17 06:08:10|3076.97|3069.27|3076.67|3068.97|3077.25|3069.55|3076.56|3068.86|29
1645078100000|2022-02-17 06:08:20|3076.52|3068.82|3076.08|3068.38|3076.62|3068.92|3076.06|3068.36|34
1645078110000|2022-02-17 06:08:30|3076|3068.3|3076.12|3068.42|3076.12|3068.42|3075.9|3068.2|22
1645078120000|2022-02-17 06:08:40|3076.18|3068.48|3075.84|3068.14|3076.3|3068.6|3075.72|3068.02|18
1645078130000|2022-02-17 06:08:50|3075.85|3068.15|3075.83|3068.13|3075.88|3068.18|3075.74|3068.04|21
1645078140000|2022-02-17 06:09:00|3075.72|3068.02|3076.48|3068.78|3076.99|3069.29|3075.58|3067.88|33
1645078150000|2022-02-17 06:09:10|3076.42|3068.72|3075.81|3068.11|3076.42|3068.72|3075.73|3068.03|26
1645078160000|2022-02-17 06:09:20|3075.76|3068.06|3075.79|3068.09|3075.81|3068.11|3075.68|3067.98|23
1645078170000|2022-02-17 06:09:30|3075.55|3067.85|3074.86|3067.16|3075.55|3067.85|3074.86|3067.16|23
1645078180000|2022-02-17 06:09:40|3074.81|3067.11|3074.56|3066.86|3074.85|3067.15|3074.35|3066.65|30
1645078190000|2022-02-17 06:09:50|3074.53|3066.83|3074.55|3066.85|3074.63|3066.93|3074.42|3066.72|27
1645078200000|2022-02-17 06:10:00|3074.6|3066.9|3074.17|3066.47|3074.6|3066.9|3074.17|3066.47|28
1645078210000|2022-02-17 06:10:10|3074.24|3066.54|3074.11|3066.41|3074.29|3066.59|3074.07|3066.37|24
1645078220000|2022-02-17 06:10:20|3074.12|3066.42|3073.83|3066.13|3074.2|3066.5|3073.79|3066.09|29
1645078230000|2022-02-17 06:10:30|3073.72|3066.02|3073.82|3066.12|3074.3|3066.6|3073.53|3065.83|30
1645078240000|2022-02-17 06:10:40|3073.81|3066.11|3074.13|3066.43|3074.37|3066.67|3073.81|3066.11|34
1645078250000|2022-02-17 06:10:50|3074.12|3066.42|3073.83|3066.13|3074.13|3066.43|3073.48|3065.78|35
1645078260000|2022-02-17 06:11:00|3073.81|3066.11|3073.66|3065.96|3073.87|3066.17|3073.39|3065.69|26
1645078270000|2022-02-17 06:11:10|3073.54|3065.84|3074.64|3066.94|3074.85|3067.15|3073.47|3065.77|27
1645078280000|2022-02-17 06:11:20|3074.57|3066.87|3074.2|3066.5|3074.57|3066.87|3073.97|3066.27|28
1645078290000|2022-02-17 06:11:30|3074.01|3066.31|3073.51|3065.81|3074.01|3066.31|3073.37|3065.67|35
1645078300000|2022-02-17 06:11:40|3073.52|3065.82|3073.63|3065.93|3073.72|3066.02|3073.5|3065.8|29
1645078310000|2022-02-17 06:11:50|3073.57|3065.87|3075.45|3067.75|3075.92|3068.22|3073.42|3065.72|34
1645078320000|2022-02-17 06:12:00|3075.65|3067.95|3075.56|3067.86|3075.65|3067.95|3074.63|3066.93|36
1645078330000|2022-02-17 06:12:10|3075.61|3067.91|3075.13|3067.43|3075.75|3068.05|3074.74|3067.04|29
1645078340000|2022-02-17 06:12:20|3075.14|3067.44|3074.99|3067.29|3075.29|3067.59|3074.97|3067.27|23
1645078350000|2022-02-17 06:12:30|3074.95|3067.25|3074.29|3066.59|3075.01|3067.31|3074.28|3066.58|31
1645078360000|2022-02-17 06:12:40|3074.3|3066.6|3074.71|3067.01|3074.73|3067.03|3074.3|3066.6|19
1645078370000|2022-02-17 06:12:50|3074.7|3067|3074.6|3066.9|3074.72|3067.02|3074.47|3066.77|27
1645078380000|2022-02-17 06:13:00|3074.58|3066.88|3074.67|3066.97|3074.68|3066.98|3074.5|3066.8|14
1645078390000|2022-02-17 06:13:10|3074.6|3066.9|3075.92|3068.22|3075.92|3068.22|3074.5|3066.8|29
1645078400000|2022-02-17 06:13:20|3075.79|3068.09|3076.09|3068.39|3076.09|3068.39|3075.6|3067.9|29
1645078410000|2022-02-17 06:13:30|3075.99|3068.29|3075.52|3067.82|3076.28|3068.58|3075.52|3067.82|30
1645078420000|2022-02-17 06:13:40|3075.97|3068.27|3076.11|3068.41|3076.22|3068.52|3075.97|3068.27|16
1645078430000|2022-02-17 06:13:50|3076.01|3068.31|3075.47|3067.77|3076.09|3068.39|3075.33|3067.63|22
1645078440000|2022-02-17 06:14:00|3075.42|3067.72|3075.55|3067.85|3075.64|3067.94|3075.25|3067.55|32
1645078450000|2022-02-17 06:14:10|3075.41|3067.71|3077.33|3069.63|3077.33|3069.63|3075.41|3067.71|29
1645078460000|2022-02-17 06:14:20|3077.28|3069.58|3076.5|3068.8|3077.41|3069.71|3076.44|3068.74|24
1645078470000|2022-02-17 06:14:30|3076.48|3068.78|3075.6|3067.9|3076.48|3068.78|3075.58|3067.88|29
1645078480000|2022-02-17 06:14:40|3075.62|3067.92|3075.54|3067.84|3075.75|3068.05|3075.52|3067.82|32
1645078490000|2022-02-17 06:14:50|3075.56|3067.86|3075.55|3067.85|3075.64|3067.94|3075.35|3067.65|30
1645078500000|2022-02-17 06:15:00|3075.64|3067.94|3075.61|3067.91|3075.78|3068.08|3075.46|3067.76|32
1645078510000|2022-02-17 06:15:10|3075.64|3067.94|3075.69|3067.99|3075.7|3068|3075.43|3067.73|25
1645078520000|2022-02-17 06:15:20|3075.65|3067.95|3075.36|3067.66|3075.65|3067.95|3075.35|3067.65|18
1645078530000|2022-02-17 06:15:30|3075.35|3067.65|3077.02|3069.32|3077.02|3069.32|3075.35|3067.65|34
1645078540000|2022-02-17 06:15:40|3077.08|3069.38|3077.51|3069.81|3077.51|3069.81|3076.93|3069.23|27
1645078550000|2022-02-17 06:15:50|3077.41|3069.71|3077.51|3069.81|3077.56|3069.86|3077.37|3069.67|24
1645078560000|2022-02-17 06:16:00|3077.52|3069.82|3078.19|3070.49|3078.35|3070.65|3077.34|3069.64|17
1645078570000|2022-02-17 06:16:10|3078.24|3070.54|3078.46|3070.76|3078.63|3070.93|3078.09|3070.39|34
1645078580000|2022-02-17 06:16:20|3078.49|3070.79|3079.17|3071.47|3079.44|3071.74|3078.23|3070.53|38
1645078590000|2022-02-17 06:16:30|3079.36|3071.66|3078.92|3071.22|3079.49|3071.79|3078.75|3071.05|32
1645078600000|2022-02-17 06:16:40|3078.9|3071.2|3079.22|3071.52|3079.99|3072.29|3078.82|3071.12|24
1645078610000|2022-02-17 06:16:50|3079.98|3072.28|3079.66|3071.96|3079.98|3072.28|3079.2|3071.5|31
1645078620000|2022-02-17 06:17:00|3079.54|3071.84|3078.7|3071|3079.54|3071.84|3077.95|3070.25|15
1645078630000|2022-02-17 06:17:10|3078.74|3071.04|3078.34|3070.64|3078.8|3071.1|3078.05|3070.35|27
1645078640000|2022-02-17 06:17:20|3078.51|3070.81|3078.57|3070.87|3078.57|3070.87|3078.26|3070.56|9
1645078650000|2022-02-17 06:17:30|3078.61|3070.91|3078.34|3070.64|3078.66|3070.96|3078.34|3070.64|20
1645078660000|2022-02-17 06:17:40|3078.28|3070.58|3078.28|3070.58|3078.4|3070.7|3077.98|3070.28|26
1645078670000|2022-02-17 06:17:50|3078.29|3070.59|3078.57|3070.87|3078.57|3070.87|3078.22|3070.52|12
1645078680000|2022-02-17 06:18:00|3078.62|3070.92|3078.68|3070.98|3078.74|3071.04|3078.62|3070.92|4
1645078690000|2022-02-17 06:18:10|3078.82|3071.12|3078.97|3071.27|3079.52|3071.82|3078.82|3071.12|29
1645078700000|2022-02-17 06:18:20|3078.75|3071.05|3080.36|3072.66|3080.36|3072.66|3078.75|3071.05|31
1645078710000|2022-02-17 06:18:30|3080.27|3072.57|3080.18|3072.48|3080.3|3072.6|3079.94|3072.24|30
1645078720000|2022-02-17 06:18:40|3080.26|3072.56|3080.24|3072.54|3080.4|3072.7|3080.16|3072.46|32
1645078730000|2022-02-17 06:18:50|3080.01|3072.31|3079.07|3071.37|3080.01|3072.31|3078.99|3071.29|31
1645078740000|2022-02-17 06:19:00|3079.08|3071.38|3079.71|3072.01|3079.83|3072.13|3078.38|3070.68|27
1645078750000|2022-02-17 06:19:10|3079.72|3072.02|3080.04|3072.34|3080.17|3072.47|3079.72|3072.02|27
1645078760000|2022-02-17 06:19:20|3080.02|3072.32|3079.76|3072.06|3080.15|3072.45|3079.69|3071.99|28
1645078770000|2022-02-17 06:19:30|3079.72|3072.02|3080.83|3073.13|3080.91|3073.21|3079.71|3072.01|29
1645078780000|2022-02-17 06:19:40|3080.71|3073.01|3081.04|3073.34|3081.04|3073.34|3080.59|3072.89|29
1645078790000|2022-02-17 06:19:50|3080.98|3073.28|3081.21|3073.51|3081.21|3073.51|3080.65|3072.95|26
1645078800000|2022-02-17 06:20:00|3081.28|3073.58|3080.8|3073.1|3081.53|3073.83|3080.57|3072.87|37
1645078810000|2022-02-17 06:20:10|3080.73|3073.03|3081.1|3073.4|3081.21|3073.51|3080.73|3073.03|27
1645078820000|2022-02-17 06:20:20|3081.01|3073.31|3081.26|3073.56|3081.47|3073.77|3080.96|3073.26|31
1645078830000|2022-02-17 06:20:30|3081.25|3073.55|3082.63|3074.93|3082.63|3074.93|3080.56|3072.86|30
1645078840000|2022-02-17 06:20:40|3082.91|3075.21|3082.83|3075.13|3083.47|3075.77|3082.34|3074.64|34
1645078850000|2022-02-17 06:20:50|3082.81|3075.11|3083.33|3075.63|3083.69|3075.99|3082.81|3075.11|29
1645078860000|2022-02-17 06:21:00|3083.42|3075.72|3083.71|3076.01|3083.93|3076.23|3083.18|3075.48|33
1645078870000|2022-02-17 06:21:10|3083.73|3076.03|3084.22|3076.52|3085.1|3077.4|3083.43|3075.73|39
1645078880000|2022-02-17 06:21:20|3084.28|3076.58|3084.24|3076.54|3085.32|3077.62|3084.07|3076.37|36
1645078890000|2022-02-17 06:21:30|3084.12|3076.42|3084.63|3076.93|3085.42|3077.72|3084.08|3076.38|39
1645078900000|2022-02-17 06:21:40|3084.77|3077.07|3084.57|3076.87|3084.93|3077.23|3084.45|3076.75|31
1645078910000|2022-02-17 06:21:50|3084.58|3076.88|3084.58|3076.88|3084.88|3077.18|3083.99|3076.29|19
1645078920000|2022-02-17 06:22:00|3084.44|3076.74|3084.74|3077.04|3084.75|3077.05|3084.44|3076.74|23
1645078930000|2022-02-17 06:22:10|3084.71|3077.01|3084.71|3077.01|3085.03|3077.33|3084.53|3076.83|36
1645078940000|2022-02-17 06:22:20|3084.72|3077.02|3083.22|3075.52|3084.72|3077.02|3083.22|3075.52|36
1645078950000|2022-02-17 06:22:30|3083.21|3075.51|3083.02|3075.32|3083.54|3075.84|3082.86|3075.16|33
1645078960000|2022-02-17 06:22:40|3083.04|3075.34|3083.16|3075.46|3083.2|3075.5|3082.92|3075.22|23
1645078970000|2022-02-17 06:22:50|3083.09|3075.39|3083.14|3075.44|3083.23|3075.53|3082.84|3075.14|13
1645078980000|2022-02-17 06:23:00|3082.94|3075.24|3082.84|3075.14|3083.17|3075.47|3082.84|3075.14|15
1645078990000|2022-02-17 06:23:10|3082.98|3075.28|3082.84|3075.14|3082.98|3075.28|3082.84|3075.14|5
1645079000000|2022-02-17 06:23:20|3082.96|3075.26|3082.84|3075.14|3083.29|3075.59|3082.84|3075.14|11
1645079010000|2022-02-17 06:23:30|3082.96|3075.26|3082.97|3075.27|3083.32|3075.62|3082.84|3075.14|19
1645079020000|2022-02-17 06:23:40|3082.98|3075.28|3083.16|3075.46|3083.32|3075.62|3082.84|3075.14|18
1645079030000|2022-02-17 06:23:50|3083.53|3075.83|3083.11|3075.41|3083.53|3075.83|3083.03|3075.33|14
1645079040000|2022-02-17 06:24:00|3083.13|3075.43|3083.77|3076.07|3084.3|3076.6|3083.13|3075.43|25
1645079050000|2022-02-17 06:24:10|3083.84|3076.14|3084.3|3076.6|3084.3|3076.6|3083.71|3076.01|17
1645079060000|2022-02-17 06:24:20|3084.25|3076.55|3084.26|3076.56|3084.3|3076.6|3084.14|3076.44|11
1645079070000|2022-02-17 06:24:30|3084.3|3076.6|3083.78|3076.08|3084.47|3076.77|3083.78|3076.08|15
1645079080000|2022-02-17 06:24:40|3083.84|3076.14|3084.14|3076.44|3084.28|3076.58|3083.84|3076.14|23
1645079090000|2022-02-17 06:24:50|3084.25|3076.55|3084.4|3076.7|3084.45|3076.75|3084.25|3076.55|21
1645079100000|2022-02-17 06:25:00|3084.32|3076.62|3084.2|3076.5|3084.48|3076.78|3083.9|3076.2|29
1645079110000|2022-02-17 06:25:10|3084.21|3076.51|3084.3|3076.6|3084.45|3076.75|3084.17|3076.47|29
1645079120000|2022-02-17 06:25:20|3084.29|3076.59|3084.33|3076.63|3084.41|3076.71|3084.18|3076.48|27
1645079130000|2022-02-17 06:25:30|3084.28|3076.58|3084.24|3076.54|3084.34|3076.64|3084.2|3076.5|24
1645079140000|2022-02-17 06:25:40|3084.28|3076.58|3084.29|3076.59|3084.36|3076.66|3084.17|3076.47|15
1645079150000|2022-02-17 06:25:50|3084.3|3076.6|3084.92|3077.22|3084.97|3077.27|3084.22|3076.52|22
1645079160000|2022-02-17 06:26:00|3084.93|3077.23|3085.21|3077.51|3085.23|3077.53|3084.77|3077.07|26
1645079170000|2022-02-17 06:26:10|3085.17|3077.47|3085.59|3077.89|3085.82|3078.12|3085.17|3077.47|35
1645079180000|2022-02-17 06:26:20|3085.56|3077.86|3085.9|3078.2|3085.96|3078.26|3085.55|3077.85|32
1645079190000|2022-02-17 06:26:30|3085.89|3078.19|3086.21|3078.51|3086.26|3078.56|3085.81|3078.11|31
1645079200000|2022-02-17 06:26:40|3086.29|3078.59|3086.57|3078.87|3086.64|3078.94|3086.25|3078.55|28
1645079210000|2022-02-17 06:26:50|3086.54|3078.84|3087.26|3079.56|3087.49|3079.79|3086.54|3078.84|38
1645079220000|2022-02-17 06:27:00|3087.19|3079.49|3087.32|3079.62|3087.67|3079.97|3087.16|3079.46|27
1645079230000|2022-02-17 06:27:10|3087.33|3079.63|3087.37|3079.67|3087.6|3079.9|3087.28|3079.58|22
1645079240000|2022-02-17 06:27:20|3087.23|3079.53|3087.45|3079.75|3087.75|3080.05|3087.23|3079.53|26
1645079250000|2022-02-17 06:27:30|3087.46|3079.76|3087.71|3080.01|3087.8|3080.1|3087.45|3079.75|31
1645079260000|2022-02-17 06:27:40|3087.72|3080.02|3087.82|3080.12|3087.85|3080.15|3087.66|3079.96|22
1645079270000|2022-02-17 06:27:50|3087.81|3080.11|3087.77|3080.07|3087.81|3080.11|3087.68|3079.98|27
1645079280000|2022-02-17 06:28:00|3087.75|3080.05|3087.9|3080.2|3087.9|3080.2|3087.71|3080.01|31
1645079290000|2022-02-17 06:28:10|3087.91|3080.21|3087.98|3080.28|3088.19|3080.49|3087.9|3080.2|13
1645079300000|2022-02-17 06:28:20|3088.21|3080.51|3088.33|3080.63|3088.33|3080.63|3087.95|3080.25|26
1645079310000|2022-02-17 06:28:30|3088.32|3080.62|3088.33|3080.63|3088.39|3080.69|3088.2|3080.5|18
1645079320000|2022-02-17 06:28:40|3088.34|3080.64|3088.47|3080.77|3088.59|3080.89|3088.2|3080.5|25
1645079330000|2022-02-17 06:28:50|3088.5|3080.8|3089.86|3082.16|3089.88|3082.18|3088.48|3080.78|31
1645079340000|2022-02-17 06:29:00|3090.01|3082.31|3089.82|3082.12|3090.3|3082.6|3089.59|3081.89|36
1645079350000|2022-02-17 06:29:10|3089.88|3082.18|3089.7|3082|3090.34|3082.64|3089.65|3081.95|35
1645079360000|2022-02-17 06:29:20|3089.69|3081.99|3092.47|3084.77|3094.19|3086.49|3089.67|3081.97|37
1645079370000|2022-02-17 06:29:30|3092.75|3085.05|3092.42|3084.72|3092.76|3085.06|3091.78|3084.08|37
1645079380000|2022-02-17 06:29:40|3092.33|3084.63|3094.41|3086.71|3094.48|3086.78|3092.33|3084.63|39
1645079390000|2022-02-17 06:29:50|3094.49|3086.79|3093.36|3085.66|3094.75|3087.05|3093.36|3085.66|38
1645079400000|2022-02-17 06:30:00|3093.38|3085.68|3093.11|3085.41|3095.02|3087.32|3092.91|3085.21|37
1645079410000|2022-02-17 06:30:10|3093.1|3085.4|3090.84|3083.14|3093.13|3085.43|3090.8|3083.1|36
1645079420000|2022-02-17 06:30:20|3090.83|3083.13|3090.76|3083.06|3091.63|3083.93|3089.02|3081.32|37
1645079430000|2022-02-17 06:30:30|3091.05|3083.35|3090.68|3082.98|3091.28|3083.58|3090.34|3082.64|39
1645079440000|2022-02-17 06:30:40|3090.79|3083.09|3091.75|3084.05|3091.83|3084.13|3090.6|3082.9|39
1645079450000|2022-02-17 06:30:50|3091.72|3084.02|3090.58|3082.88|3091.78|3084.08|3090.49|3082.79|34
1645079460000|2022-02-17 06:31:00|3090.57|3082.87|3089.17|3081.47|3090.58|3082.88|3089.12|3081.42|36
1645079470000|2022-02-17 06:31:10|3089.24|3081.54|3089.48|3081.78|3090.91|3083.21|3089.24|3081.54|37
1645079480000|2022-02-17 06:31:20|3089.38|3081.68|3090.22|3082.52|3090.51|3082.81|3088.92|3081.22|38
1645079490000|2022-02-17 06:31:30|3090.29|3082.59|3090.69|3082.99|3091.55|3083.85|3090|3082.3|37
1645079500000|2022-02-17 06:31:40|3090.75|3083.05|3089.98|3082.28|3090.77|3083.07|3089.54|3081.84|38
1645079510000|2022-02-17 06:31:50|3089.9|3082.2|3089.46|3081.76|3089.99|3082.29|3089.24|3081.54|33
1645079520000|2022-02-17 06:32:00|3089.53|3081.83|3089.47|3081.77|3089.65|3081.95|3088.85|3081.15|30
1645079530000|2022-02-17 06:32:10|3089.46|3081.76|3090.53|3082.83|3090.82|3083.12|3089.46|3081.76|34
1645079540000|2022-02-17 06:32:20|3090.61|3082.91|3091.02|3083.32|3091.06|3083.36|3090.33|3082.63|32
1645079550000|2022-02-17 06:32:30|3090.95|3083.25|3091.54|3083.84|3091.54|3083.84|3090.84|3083.14|31
1645079560000|2022-02-17 06:32:40|3091.46|3083.76|3093.39|3085.69|3093.4|3085.7|3090.85|3083.15|31
1645079570000|2022-02-17 06:32:50|3093.38|3085.68|3093.36|3085.66|3093.63|3085.93|3092.67|3084.97|37
1645079580000|2022-02-17 06:33:00|3093.42|3085.72|3093.59|3085.89|3093.59|3085.89|3092.78|3085.08|36
1645079590000|2022-02-17 06:33:10|3093.58|3085.88|3093.56|3085.86|3093.58|3085.88|3092.73|3085.03|31
1645079600000|2022-02-17 06:33:20|3093.54|3085.84|3093.15|3085.45|3093.56|3085.86|3092.1|3084.4|34
1645079610000|2022-02-17 06:33:30|3092.98|3085.28|3093.31|3085.61|3093.59|3085.89|3092.98|3085.28|24
1645079620000|2022-02-17 06:33:40|3093.27|3085.57|3092.78|3085.08|3093.56|3085.86|3092.38|3084.68|26
1645079630000|2022-02-17 06:33:50|3092.71|3085.01|3094.29|3086.59|3094.29|3086.59|3091.77|3084.07|36
1645079640000|2022-02-17 06:34:00|3094.52|3086.82|3094.29|3086.59|3094.52|3086.82|3093.93|3086.23|30
1645079650000|2022-02-17 06:34:10|3094.01|3086.31|3094.68|3086.98|3094.75|3087.05|3093.96|3086.26|33
1645079660000|2022-02-17 06:34:20|3094.7|3087|3094.6|3086.9|3094.72|3087.02|3094.39|3086.69|34
1645079670000|2022-02-17 06:34:30|3094.68|3086.98|3094.48|3086.78|3094.68|3086.98|3094.19|3086.49|28
1645079680000|2022-02-17 06:34:40|3094.55|3086.85|3094.67|3086.97|3094.73|3087.03|3094.51|3086.81|28
1645079690000|2022-02-17 06:34:50|3094.74|3087.04|3094.74|3087.04|3094.74|3087.04|3094.55|3086.85|32
1645079700000|2022-02-17 06:35:00|3094.72|3087.02|3095.34|3087.64|3095.48|3087.78|3094.64|3086.94|32
1645079710000|2022-02-17 06:35:10|3095.33|3087.63|3093.76|3086.06|3095.34|3087.64|3093.26|3085.56|34
1645079720000|2022-02-17 06:35:20|3093.59|3085.89|3093.71|3086.01|3093.74|3086.04|3093.4|3085.7|19
1645079730000|2022-02-17 06:35:30|3093.63|3085.93|3093.51|3085.81|3094.24|3086.54|3093.49|3085.79|37
1645079740000|2022-02-17 06:35:40|3093.52|3085.82|3094.27|3086.57|3094.42|3086.72|3093.36|3085.66|34
1645079750000|2022-02-17 06:35:50|3094.24|3086.54|3094.22|3086.52|3094.35|3086.65|3094.15|3086.45|28
1645079760000|2022-02-17 06:36:00|3094.21|3086.51|3094.68|3086.98|3094.9|3087.2|3094.2|3086.5|29
1645079770000|2022-02-17 06:36:10|3094.69|3086.99|3094.68|3086.98|3094.91|3087.21|3094.47|3086.77|29
1645079780000|2022-02-17 06:36:20|3094.67|3086.97|3093.66|3085.96|3094.72|3087.02|3093.56|3085.86|32
1645079790000|2022-02-17 06:36:30|3093.67|3085.97|3093.37|3085.67|3093.67|3085.97|3093.34|3085.64|25
1645079800000|2022-02-17 06:36:40|3093.38|3085.68|3093.45|3085.75|3093.55|3085.85|3093.37|3085.67|23
1645079810000|2022-02-17 06:36:50|3093.44|3085.74|3094.45|3086.75|3094.51|3086.81|3093.37|3085.67|36
1645079820000|2022-02-17 06:37:00|3094.44|3086.74|3093.39|3085.69|3094.44|3086.74|3093.39|3085.69|22
1645079830000|2022-02-17 06:37:10|3093.44|3085.74|3094.06|3086.36|3094.06|3086.36|3092.63|3084.93|35
1645079840000|2022-02-17 06:37:20|3094.08|3086.38|3094.45|3086.75|3094.75|3087.05|3093.95|3086.25|33
1645079850000|2022-02-17 06:37:30|3094.5|3086.8|3095.06|3087.36|3095.29|3087.59|3094.5|3086.8|30
1645079860000|2022-02-17 06:37:40|3095.08|3087.38|3094.88|3087.18|3095.19|3087.49|3094.83|3087.13|30
1645079870000|2022-02-17 06:37:50|3094.89|3087.19|3095.38|3087.68|3095.42|3087.72|3094.89|3087.19|29
1645079880000|2022-02-17 06:38:00|3095.39|3087.69|3094.7|3087|3095.46|3087.76|3094.7|3087|36
1645079890000|2022-02-17 06:38:10|3094.84|3087.14|3095.23|3087.53|3095.45|3087.75|3094.78|3087.08|29
1645079900000|2022-02-17 06:38:20|3095.41|3087.71|3096.11|3088.41|3096.42|3088.72|3095.16|3087.46|33
1645079910000|2022-02-17 06:38:30|3095.95|3088.25|3096.05|3088.35|3096.27|3088.57|3095.94|3088.24|33
1645079920000|2022-02-17 06:38:40|3096.19|3088.49|3096.29|3088.59|3096.34|3088.64|3095.99|3088.29|21
1645079930000|2022-02-17 06:38:50|3096.25|3088.55|3097|3089.3|3097.13|3089.43|3096|3088.3|36
1645079940000|2022-02-17 06:39:00|3096.99|3089.29|3097.77|3090.07|3097.81|3090.11|3096.91|3089.21|31
1645079950000|2022-02-17 06:39:10|3097.82|3090.12|3098.24|3090.54|3098.24|3090.54|3097.49|3089.79|38
1645079960000|2022-02-17 06:39:20|3098.02|3090.32|3097.4|3089.7|3098.02|3090.32|3097.02|3089.32|31
1645079970000|2022-02-17 06:39:30|3097.22|3089.52|3096.68|3088.98|3097.49|3089.79|3096.68|3088.98|36
1645079980000|2022-02-17 06:39:40|3096.69|3088.99|3096.43|3088.73|3096.69|3088.99|3096.05|3088.35|32
1645079990000|2022-02-17 06:39:50|3096.33|3088.63|3096.65|3088.95|3097.06|3089.36|3096.07|3088.37|32
1645080000000|2022-02-17 06:40:00|3096.63|3088.93|3097.81|3090.11|3097.92|3090.22|3096.56|3088.86|34
1645080010000|2022-02-17 06:40:10|3097.92|3090.22|3098.72|3091.02|3098.72|3091.02|3097.32|3089.62|34
1645080020000|2022-02-17 06:40:20|3098.94|3091.24|3099.51|3091.81|3099.52|3091.82|3098.92|3091.22|29
1645080030000|2022-02-17 06:40:30|3099.52|3091.82|3099.82|3092.12|3100.46|3092.76|3099.11|3091.41|37
1645080040000|2022-02-17 06:40:40|3099.81|3092.11|3104.77|3097.07|3105.94|3098.24|3098.99|3091.29|38
1645080050000|2022-02-17 06:40:50|3105.14|3097.44|3103.37|3095.67|3105.73|3098.03|3103.28|3095.58|38
1645080060000|2022-02-17 06:41:00|3103.35|3095.65|3102.53|3094.83|3103.35|3095.65|3102.47|3094.77|36
1645080070000|2022-02-17 06:41:10|3102.48|3094.78|3105.41|3097.71|3105.5|3097.8|3102.01|3094.31|36
1645080080000|2022-02-17 06:41:20|3105.4|3097.7|3103.99|3096.29|3105.4|3097.7|3103.65|3095.95|32
1645080090000|2022-02-17 06:41:30|3103.96|3096.26|3105.59|3097.89|3107.32|3099.62|3103.84|3096.14|38
1645080100000|2022-02-17 06:41:40|3105.58|3097.88|3104.51|3096.81|3106.07|3098.37|3104.51|3096.81|33
1645080110000|2022-02-17 06:41:50|3104.52|3096.82|3105.48|3097.78|3105.62|3097.92|3104.1|3096.4|33
1645080120000|2022-02-17 06:42:00|3105.31|3097.61|3103.58|3095.88|3105.31|3097.61|3103.06|3095.36|37
1645080130000|2022-02-17 06:42:10|3103.78|3096.08|3105.85|3098.15|3106.03|3098.33|3103.54|3095.84|31
1645080140000|2022-02-17 06:42:20|3105.72|3098.02|3105.74|3098.04|3107.14|3099.44|3105.71|3098.01|38
1645080150000|2022-02-17 06:42:30|3107.02|3099.32|3106.48|3098.78|3107.08|3099.38|3105.75|3098.05|35
1645080160000|2022-02-17 06:42:40|3106.41|3098.71|3106|3098.3|3106.43|3098.73|3105|3097.3|30
1645080170000|2022-02-17 06:42:50|3105.93|3098.23|3105.34|3097.64|3106.51|3098.81|3105.19|3097.49|34
1645080180000|2022-02-17 06:43:00|3105.37|3097.67|3104.95|3097.25|3105.56|3097.86|3104.76|3097.06|29
1645080190000|2022-02-17 06:43:10|3104.96|3097.26|3105.12|3097.42|3105.32|3097.62|3104.96|3097.26|20
1645080200000|2022-02-17 06:43:20|3105.02|3097.32|3104.03|3096.33|3105.04|3097.34|3103.79|3096.09|33
1645080210000|2022-02-17 06:43:30|3104|3096.3|3104.06|3096.36|3104.1|3096.4|3103.97|3096.27|17
1645080220000|2022-02-17 06:43:40|3104.05|3096.35|3104.87|3097.17|3105.06|3097.36|3103.6|3095.9|31
1645080230000|2022-02-17 06:43:50|3104.88|3097.18|3105.9|3098.2|3106.23|3098.53|3104.88|3097.18|33
1645080240000|2022-02-17 06:44:00|3105.89|3098.19|3104.47|3096.77|3105.96|3098.26|3103.85|3096.15|35
1645080250000|2022-02-17 06:44:10|3104.44|3096.74|3104.39|3096.69|3104.76|3097.06|3104.03|3096.33|29
1645080260000|2022-02-17 06:44:20|3104.42|3096.72|3104.32|3096.62|3104.54|3096.84|3104.28|3096.58|16
1645080270000|2022-02-17 06:44:30|3104.27|3096.57|3104.63|3096.93|3104.76|3097.06|3103.85|3096.15|28
1645080280000|2022-02-17 06:44:40|3104.62|3096.92|3104.44|3096.74|3104.69|3096.99|3104.44|3096.74|10
1645080290000|2022-02-17 06:44:50|3104.61|3096.91|3104.54|3096.84|3104.79|3097.09|3104.49|3096.79|17
1645080300000|2022-02-17 06:45:00|3104.46|3096.76|3104.73|3097.03|3104.73|3097.03|3104.15|3096.45|23
1645080310000|2022-02-17 06:45:10|3104.69|3096.99|3104.48|3096.78|3104.69|3096.99|3104.29|3096.59|19
1645080320000|2022-02-17 06:45:20|3104.29|3096.59|3104.34|3096.64|3104.61|3096.91|3104.23|3096.53|13
1645080330000|2022-02-17 06:45:30|3104.57|3096.87|3105.39|3097.69|3105.43|3097.73|3104.12|3096.42|20
1645080340000|2022-02-17 06:45:40|3104.89|3097.19|3104.7|3097|3105.43|3097.73|3104.41|3096.71|25
1645080350000|2022-02-17 06:45:50|3104.92|3097.22|3104.81|3097.11|3104.95|3097.25|3103.85|3096.15|14
1645080360000|2022-02-17 06:46:00|3104.77|3097.07|3105.64|3097.94|3105.97|3098.27|3103.85|3096.15|21
1645080370000|2022-02-17 06:46:10|3105.87|3098.17|3105.11|3097.41|3105.87|3098.17|3105.07|3097.37|4
1645080380000|2022-02-17 06:46:20|3106.02|3098.32|3105.07|3097.37|3106.78|3099.08|3104.62|3096.92|31
1645080390000|2022-02-17 06:46:30|3104.92|3097.22|3104.99|3097.29|3106.88|3099.18|3104.85|3097.15|26
1645080400000|2022-02-17 06:46:40|3105.36|3097.66|3108.09|3100.39|3108.53|3100.83|3104.78|3097.08|25
1645080410000|2022-02-17 06:46:50|3107.8|3100.1|3106.45|3098.75|3108.08|3100.38|3106.43|3098.73|30
1645080420000|2022-02-17 06:47:00|3106.07|3098.37|3105.69|3097.99|3106.4|3098.7|3105.69|3097.99|31
1645080430000|2022-02-17 06:47:10|3105.57|3097.87|3105.09|3097.39|3105.97|3098.27|3104.89|3097.19|35
1645080440000|2022-02-17 06:47:20|3105.06|3097.36|3105.17|3097.47|3105.4|3097.7|3104.95|3097.25|33
1645080450000|2022-02-17 06:47:30|3105.11|3097.41|3104.7|3097|3105.55|3097.85|3104.7|3097|33
1645080460000|2022-02-17 06:47:40|3104.92|3097.22|3104.92|3097.22|3105.14|3097.44|3104.87|3097.17|21
1645080470000|2022-02-17 06:47:50|3105.09|3097.39|3105.01|3097.31|3105.11|3097.41|3104.92|3097.22|14
1645080480000|2022-02-17 06:48:00|3104.96|3097.26|3104.36|3096.66|3105.01|3097.31|3104.32|3096.62|25
1645080490000|2022-02-17 06:48:10|3104.27|3096.57|3104.25|3096.55|3104.7|3097|3104.02|3096.32|24
1645080500000|2022-02-17 06:48:20|3104.15|3096.45|3104.86|3097.16|3105.13|3097.43|3104.01|3096.31|32
1645080510000|2022-02-17 06:48:30|3105.42|3097.72|3105.42|3097.72|3106.32|3098.62|3104.35|3096.65|29
1645080520000|2022-02-17 06:48:40|3105.44|3097.74|3104.47|3096.77|3105.57|3097.87|3104.35|3096.65|28
1645080530000|2022-02-17 06:48:50|3104.33|3096.63|3104.14|3096.44|3104.97|3097.27|3104.09|3096.39|25
1645080540000|2022-02-17 06:49:00|3104.47|3096.77|3104.34|3096.64|3104.78|3097.08|3104.34|3096.64|24
1645080550000|2022-02-17 06:49:10|3104.36|3096.66|3104.24|3096.54|3104.47|3096.77|3104.22|3096.52|15
1645080560000|2022-02-17 06:49:20|3104.04|3096.34|3104.25|3096.55|3104.43|3096.73|3103.99|3096.29|21
1645080570000|2022-02-17 06:49:30|3104.23|3096.53|3104.2|3096.5|3104.26|3096.56|3104.17|3096.47|16
1645080580000|2022-02-17 06:49:40|3104.18|3096.48|3104.09|3096.39|3104.18|3096.48|3102.9|3095.2|19
1645080590000|2022-02-17 06:49:50|3104.13|3096.43|3103.59|3095.89|3104.13|3096.43|3103.59|3095.89|22
1645080600000|2022-02-17 06:50:00|3103.72|3096.02|3103.49|3095.79|3103.91|3096.21|3103.41|3095.71|24
1645080610000|2022-02-17 06:50:10|3103.3|3095.6|3104.04|3096.34|3104.19|3096.49|3102.89|3095.19|29
1645080620000|2022-02-17 06:50:20|3103.98|3096.28|3104.03|3096.33|3104.25|3096.55|3103.9|3096.2|32
1645080630000|2022-02-17 06:50:30|3103.93|3096.23|3104.52|3096.82|3104.69|3096.99|3103.93|3096.23|24
1645080640000|2022-02-17 06:50:40|3104.54|3096.84|3104.34|3096.64|3104.63|3096.93|3104.14|3096.44|18
1645080650000|2022-02-17 06:50:50|3104.41|3096.71|3105.36|3097.66|3105.8|3098.1|3104.39|3096.69|27
1645080660000|2022-02-17 06:51:00|3105.56|3097.86|3105.31|3097.61|3105.82|3098.12|3105.11|3097.41|31
1645080670000|2022-02-17 06:51:10|3105.45|3097.75|3105.46|3097.76|3105.78|3098.08|3105.11|3097.41|26
1645080680000|2022-02-17 06:51:20|3105.38|3097.68|3106.72|3099.02|3106.94|3099.24|3105.02|3097.32|31
1645080690000|2022-02-17 06:51:30|3106.68|3098.98|3106.87|3099.17|3107.05|3099.35|3106.68|3098.98|32
1645080700000|2022-02-17 06:51:40|3106.79|3099.09|3105.47|3097.77|3106.96|3099.26|3105.47|3097.77|22
1645080710000|2022-02-17 06:51:50|3105.49|3097.79|3105.67|3097.97|3106.18|3098.48|3105.49|3097.79|28
1645080720000|2022-02-17 06:52:00|3105.78|3098.08|3105.89|3098.19|3105.9|3098.2|3105.31|3097.61|27
1645080730000|2022-02-17 06:52:10|3105.88|3098.18|3104.94|3097.24|3105.89|3098.19|3104.94|3097.24|20
1645080740000|2022-02-17 06:52:20|3105|3097.3|3105.68|3097.98|3105.69|3097.99|3104.88|3097.18|26
1645080750000|2022-02-17 06:52:30|3105.73|3098.03|3105.84|3098.14|3105.85|3098.15|3105.63|3097.93|23
1645080760000|2022-02-17 06:52:40|3105.76|3098.06|3105.79|3098.09|3106.04|3098.34|3105.62|3097.92|26
1645080770000|2022-02-17 06:52:50|3105.8|3098.1|3106.68|3098.98|3106.69|3098.99|3105.8|3098.1|29
1645080780000|2022-02-17 06:53:00|3106.71|3099.01|3106.4|3098.7|3107.07|3099.37|3106.4|3098.7|22
1645080790000|2022-02-17 06:53:10|3106.63|3098.93|3106.69|3098.99|3107.07|3099.37|3106.4|3098.7|26
1645080800000|2022-02-17 06:53:20|3106.68|3098.98|3106.5|3098.8|3106.68|3098.98|3106.15|3098.45|29
1645080810000|2022-02-17 06:53:30|3106.51|3098.81|3106.63|3098.93|3106.85|3099.15|3106.38|3098.68|34
1645080820000|2022-02-17 06:53:40|3106.57|3098.87|3106.61|3098.91|3106.66|3098.96|3106.38|3098.68|11
1645080830000|2022-02-17 06:53:50|3106.48|3098.78|3106.76|3099.06|3107|3099.3|3106.48|3098.78|31
1645080840000|2022-02-17 06:54:00|3106.83|3099.13|3106.16|3098.46|3106.93|3099.23|3106.16|3098.46|29
1645080850000|2022-02-17 06:54:10|3106.21|3098.51|3105.84|3098.14|3106.45|3098.75|3105.72|3098.02|27
1645080860000|2022-02-17 06:54:20|3105.78|3098.08|3105.54|3097.84|3105.95|3098.25|3105.54|3097.84|26
1645080870000|2022-02-17 06:54:30|3105.53|3097.83|3105.99|3098.29|3106.18|3098.48|3105.47|3097.77|27
1645080880000|2022-02-17 06:54:40|3106.04|3098.34|3105.96|3098.26|3106.37|3098.67|3105.92|3098.22|22
1645080890000|2022-02-17 06:54:50|3105.95|3098.25|3106.05|3098.35|3106.09|3098.39|3105.87|3098.17|27
1645080900000|2022-02-17 06:55:00|3106.04|3098.34|3106.01|3098.31|3106.24|3098.54|3105.86|3098.16|19
1645080910000|2022-02-17 06:55:10|3106.14|3098.44|3104.98|3097.28|3106.14|3098.44|3104.82|3097.12|31
1645080920000|2022-02-17 06:55:20|3105.2|3097.5|3104.89|3097.19|3105.2|3097.5|3104.2|3096.5|30
1645080930000|2022-02-17 06:55:30|3104.88|3097.18|3104.47|3096.77|3104.88|3097.18|3104.09|3096.39|16
1645080940000|2022-02-17 06:55:40|3104.2|3096.5|3105.17|3097.47|3105.25|3097.55|3104.2|3096.5|14
1645080950000|2022-02-17 06:55:50|3105.07|3097.37|3105.06|3097.36|3105.17|3097.47|3104.82|3097.12|24
1645080960000|2022-02-17 06:56:00|3105.1|3097.4|3105.28|3097.58|3105.28|3097.58|3104.78|3097.08|31
1645080970000|2022-02-17 06:56:10|3105.3|3097.6|3105.32|3097.62|3105.41|3097.71|3105.27|3097.57|25
1645080980000|2022-02-17 06:56:20|3105.21|3097.51|3104.83|3097.13|3105.3|3097.6|3104.76|3097.06|24
1645080990000|2022-02-17 06:56:30|3104.98|3097.28|3104.65|3096.95|3104.98|3097.28|3104.64|3096.94|25
1645081000000|2022-02-17 06:56:40|3104.78|3097.08|3105.32|3097.62|3105.47|3097.77|3104.62|3096.92|28
1645081010000|2022-02-17 06:56:50|3105.25|3097.55|3105.38|3097.68|3105.49|3097.79|3105.16|3097.46|35
1645081020000|2022-02-17 06:57:00|3105.27|3097.57|3106.73|3099.03|3106.73|3099.03|3104.59|3096.89|29
1645081030000|2022-02-17 06:57:10|3106.89|3099.19|3106.65|3098.95|3107.04|3099.34|3106.31|3098.61|39
1645081040000|2022-02-17 06:57:20|3106.71|3099.01|3106.88|3099.18|3106.94|3099.24|3106.68|3098.98|27
1645081050000|2022-02-17 06:57:30|3106.89|3099.19|3107.06|3099.36|3107.14|3099.44|3106.88|3099.18|20
1645081060000|2022-02-17 06:57:40|3107.03|3099.33|3107.05|3099.35|3107.09|3099.39|3106.94|3099.24|26
1645081070000|2022-02-17 06:57:50|3106.94|3099.24|3106.98|3099.28|3107.61|3099.91|3106.71|3099.01|28
1645081080000|2022-02-17 06:58:00|3107.01|3099.31|3108.18|3100.48|3108.31|3100.61|3107.01|3099.31|31
1645081090000|2022-02-17 06:58:10|3108.19|3100.49|3108.21|3100.51|3108.34|3100.64|3108.06|3100.36|28
1645081100000|2022-02-17 06:58:20|3108.31|3100.61|3109.53|3101.83|3110.61|3102.91|3108.24|3100.54|33
1645081110000|2022-02-17 06:58:30|3109.9|3102.2|3109.13|3101.43|3109.96|3102.26|3109.1|3101.4|36
1645081120000|2022-02-17 06:58:40|3109.1|3101.4|3107.11|3099.41|3109.14|3101.44|3106.92|3099.22|35
1645081130000|2022-02-17 06:58:50|3107.14|3099.44|3106.95|3099.25|3107.2|3099.5|3106.7|3099|39
1645081140000|2022-02-17 06:59:00|3106.97|3099.27|3106.12|3098.42|3107.42|3099.72|3106.12|3098.42|34
1645081150000|2022-02-17 06:59:10|3106.09|3098.39|3106.11|3098.41|3106.11|3098.41|3105.87|3098.17|5
1645081160000|2022-02-17 06:59:20|3106.14|3098.44|3105.86|3098.16|3106.31|3098.61|3105.86|3098.16|10
1645081170000|2022-02-17 06:59:30|3105.63|3097.93|3106.02|3098.32|3106.05|3098.35|3105.57|3097.87|34
1645081180000|2022-02-17 06:59:40|3106.04|3098.34|3105.19|3097.49|3106.05|3098.35|3105.06|3097.36|21
1645081190000|2022-02-17 06:59:50|3105.32|3097.62|3105.08|3097.38|3105.33|3097.63|3104.94|3097.24|27
1645081200000|2022-02-17 07:00:00|3105.06|3097.36|3104.86|3097.16|3105.11|3097.41|3104.71|3097.01|14
1645081210000|2022-02-17 07:00:10|3104.85|3097.15|3104.9|3097.2|3105.06|3097.36|3104.77|3097.07|27
1645081220000|2022-02-17 07:00:20|3104.83|3097.13|3106.46|3098.76|3106.62|3098.92|3104.71|3097.01|29
1645081230000|2022-02-17 07:00:30|3106.74|3099.04|3106.77|3099.07|3106.78|3099.08|3106.63|3098.93|27
1645081240000|2022-02-17 07:00:40|3106.73|3099.03|3106.68|3098.98|3106.86|3099.16|3106.59|3098.89|13
1645081250000|2022-02-17 07:00:50|3106.86|3099.16|3106.71|3099.01|3107|3099.3|3106.63|3098.93|20
1645081260000|2022-02-17 07:01:00|3106.76|3099.06|3105.96|3098.26|3106.82|3099.12|3105.83|3098.13|27
1645081270000|2022-02-17 07:01:10|3105.87|3098.17|3106.09|3098.39|3106.16|3098.46|3105.76|3098.06|31
1645081280000|2022-02-17 07:01:20|3106.14|3098.44|3105.9|3098.2|3106.39|3098.69|3105.76|3098.06|18
1645081290000|2022-02-17 07:01:30|3106.05|3098.35|3105.59|3097.89|3106.05|3098.35|3105.26|3097.56|25
1645081300000|2022-02-17 07:01:40|3105.41|3097.71|3105.04|3097.34|3105.65|3097.95|3104.91|3097.21|28
1645081310000|2022-02-17 07:01:50|3105.05|3097.35|3105.04|3097.34|3105.11|3097.41|3104.92|3097.22|10
1645081320000|2022-02-17 07:02:00|3105.01|3097.31|3104.61|3096.91|3105.01|3097.31|3104.61|3096.91|16
1645081330000|2022-02-17 07:02:10|3104.66|3096.96|3106.08|3098.38|3106.08|3098.38|3104.66|3096.96|38
1645081340000|2022-02-17 07:02:20|3105.93|3098.23|3104.95|3097.25|3105.93|3098.23|3104.89|3097.19|33
1645081350000|2022-02-17 07:02:30|3104.93|3097.23|3104.67|3096.97|3104.99|3097.29|3104.52|3096.82|33
1645081360000|2022-02-17 07:02:40|3104.71|3097.01|3104.83|3097.13|3104.83|3097.13|3104.36|3096.66|23
1645081370000|2022-02-17 07:02:50|3104.64|3096.94|3104.01|3096.31|3105.04|3097.34|3104|3096.3|34
1645081380000|2022-02-17 07:03:00|3103.99|3096.29|3103.77|3096.07|3103.99|3096.29|3103.48|3095.78|28
1645081390000|2022-02-17 07:03:10|3103.78|3096.08|3103.1|3095.4|3103.84|3096.14|3103.1|3095.4|31
1645081400000|2022-02-17 07:03:20|3103.16|3095.46|3103.02|3095.32|3103.22|3095.52|3102.97|3095.27|19
1645081410000|2022-02-17 07:03:30|3103.01|3095.31|3103.34|3095.64|3103.48|3095.78|3102.98|3095.28|11
1645081420000|2022-02-17 07:03:40|3103.29|3095.59|3102.57|3094.87|3103.43|3095.73|3102.57|3094.87|29
1645081430000|2022-02-17 07:03:50|3102.58|3094.88|3102.74|3095.04|3103.06|3095.36|3102.48|3094.78|32
1645081440000|2022-02-17 07:04:00|3102.37|3094.67|3100.71|3093.01|3102.45|3094.75|3100.61|3092.91|27
1645081450000|2022-02-17 07:04:10|3100.73|3093.03|3100.61|3092.91|3100.8|3093.1|3099.97|3092.27|33
1645081460000|2022-02-17 07:04:20|3100.52|3092.82|3101.26|3093.56|3102.18|3094.48|3100.52|3092.82|36
1645081470000|2022-02-17 07:04:30|3101.14|3093.44|3101.2|3093.5|3101.54|3093.84|3100.82|3093.12|24
1645081480000|2022-02-17 07:04:40|3101|3093.3|3100.49|3092.79|3101.11|3093.41|3100.49|3092.79|29
1645081490000|2022-02-17 07:04:50|3100.62|3092.92|3099.56|3091.86|3100.62|3092.92|3099.5|3091.8|33
1645081500000|2022-02-17 07:05:00|3099.53|3091.83|3099.58|3091.88|3099.83|3092.13|3099.12|3091.42|37
1645081510000|2022-02-17 07:05:10|3099.57|3091.87|3099.63|3091.93|3099.63|3091.93|3099.4|3091.7|27
1645081520000|2022-02-17 07:05:20|3099.88|3092.18|3100.73|3093.03|3100.73|3093.03|3099.62|3091.92|25
1645081530000|2022-02-17 07:05:30|3100.75|3093.05|3099.61|3091.91|3100.75|3093.05|3099.5|3091.8|31
1645081540000|2022-02-17 07:05:40|3099.57|3091.87|3099.2|3091.5|3099.59|3091.89|3098.87|3091.17|32
1645081550000|2022-02-17 07:05:50|3099.15|3091.45|3098.38|3090.68|3099.15|3091.45|3098.06|3090.36|34
1645081560000|2022-02-17 07:06:00|3098.34|3090.64|3099.77|3092.07|3099.83|3092.13|3098.34|3090.64|37
1645081570000|2022-02-17 07:06:10|3099.79|3092.09|3100.27|3092.57|3100.27|3092.57|3099.67|3091.97|27
1645081580000|2022-02-17 07:06:20|3100.31|3092.61|3100.62|3092.92|3100.63|3092.93|3100.31|3092.61|22
1645081590000|2022-02-17 07:06:30|3100.51|3092.81|3100.54|3092.84|3100.7|3093|3100.49|3092.79|24
1645081600000|2022-02-17 07:06:40|3100.41|3092.71|3100.66|3092.96|3100.68|3092.98|3100.4|3092.7|18
1645081610000|2022-02-17 07:06:50|3100.68|3092.98|3100.48|3092.78|3100.74|3093.04|3100.48|3092.78|24
1645081620000|2022-02-17 07:07:00|3100.55|3092.85|3101.38|3093.68|3101.41|3093.71|3100.49|3092.79|28
1645081630000|2022-02-17 07:07:10|3101.39|3093.69|3101.94|3094.24|3102.03|3094.33|3101.34|3093.64|23
1645081640000|2022-02-17 07:07:20|3101.79|3094.09|3101.3|3093.6|3101.93|3094.23|3101.18|3093.48|17
1645081650000|2022-02-17 07:07:30|3101.31|3093.61|3100.39|3092.69|3101.31|3093.61|3100.37|3092.67|36
1645081660000|2022-02-17 07:07:40|3100.33|3092.63|3100.06|3092.36|3100.33|3092.63|3099.71|3092.01|30
1645081670000|2022-02-17 07:07:50|3099.97|3092.27|3099.28|3091.58|3100.28|3092.58|3099.28|3091.58|31
1645081680000|2022-02-17 07:08:00|3099.36|3091.66|3099.27|3091.57|3099.47|3091.77|3099.13|3091.43|25
1645081690000|2022-02-17 07:08:10|3099.26|3091.56|3098.94|3091.24|3099.26|3091.56|3098.86|3091.16|25
1645081700000|2022-02-17 07:08:20|3098.92|3091.22|3097.65|3089.95|3098.92|3091.22|3097.65|3089.95|31
1645081710000|2022-02-17 07:08:30|3097.38|3089.68|3095.22|3087.52|3097.67|3089.97|3095.22|3087.52|38
1645081720000|2022-02-17 07:08:40|3095.23|3087.53|3095.51|3087.81|3095.76|3088.06|3095.23|3087.53|26
1645081730000|2022-02-17 07:08:50|3095.46|3087.76|3093.19|3085.49|3095.51|3087.81|3092.56|3084.86|38
1645081740000|2022-02-17 07:09:00|3093.2|3085.5|3093.16|3085.46|3093.21|3085.51|3092.98|3085.28|26
1645081750000|2022-02-17 07:09:10|3093.19|3085.49|3094.67|3086.97|3094.67|3086.97|3093.19|3085.49|37
1645081760000|2022-02-17 07:09:20|3094.69|3086.99|3094.72|3087.02|3094.75|3087.05|3094.24|3086.54|20
1645081770000|2022-02-17 07:09:30|3094.87|3087.17|3095.6|3087.9|3095.68|3087.98|3094.75|3087.05|36
1645081780000|2022-02-17 07:09:40|3095.61|3087.91|3095.44|3087.74|3095.61|3087.91|3095.29|3087.59|14
1645081790000|2022-02-17 07:09:50|3095.45|3087.75|3096.72|3089.02|3096.72|3089.02|3095.29|3087.59|25
1645081800000|2022-02-17 07:10:00|3096.65|3088.95|3096.83|3089.13|3096.85|3089.15|3096.47|3088.77|24
1645081810000|2022-02-17 07:10:10|3096.77|3089.07|3097.71|3090.01|3097.92|3090.22|3096.63|3088.93|23
1645081820000|2022-02-17 07:10:20|3097.95|3090.25|3098.63|3090.93|3098.8|3091.1|3097.8|3090.1|25
1645081830000|2022-02-17 07:10:30|3098.39|3090.69|3096.19|3088.49|3098.44|3090.74|3096.16|3088.46|27
1645081840000|2022-02-17 07:10:40|3096.12|3088.42|3096.4|3088.7|3096.41|3088.71|3095.7|3088|35
1645081850000|2022-02-17 07:10:50|3096.37|3088.67|3095.36|3087.66|3096.37|3088.67|3095.36|3087.66|29
1645081860000|2022-02-17 07:11:00|3095.33|3087.63|3094.13|3086.43|3095.38|3087.68|3094.09|3086.39|37
1645081870000|2022-02-17 07:11:10|3094.1|3086.4|3093.2|3085.5|3094.17|3086.47|3092.94|3085.24|37
1645081880000|2022-02-17 07:11:20|3093.15|3085.45|3095.64|3087.94|3095.94|3088.24|3092.85|3085.15|29
1645081890000|2022-02-17 07:11:30|3095.55|3087.85|3096.75|3089.05|3096.86|3089.16|3095.55|3087.85|35
1645081900000|2022-02-17 07:11:40|3096.76|3089.06|3098.13|3090.43|3098.2|3090.5|3096.56|3088.86|25
1645081910000|2022-02-17 07:11:50|3098.14|3090.44|3098.47|3090.77|3098.53|3090.83|3098.03|3090.33|24
1645081920000|2022-02-17 07:12:00|3098.52|3090.82|3098.16|3090.46|3098.56|3090.86|3098.15|3090.45|21
1645081930000|2022-02-17 07:12:10|3098.14|3090.44|3097.61|3089.91|3098.2|3090.5|3097.61|3089.91|19
1645081940000|2022-02-17 07:12:20|3097.55|3089.85|3098.17|3090.47|3098.38|3090.68|3097.51|3089.81|32
1645081950000|2022-02-17 07:12:30|3098.27|3090.57|3098.41|3090.71|3098.42|3090.72|3098.21|3090.51|27
1645081960000|2022-02-17 07:12:40|3098.4|3090.7|3096.66|3088.96|3098.4|3090.7|3096.56|3088.86|12
1645081970000|2022-02-17 07:12:50|3096.63|3088.93|3095.59|3087.89|3096.73|3089.03|3095.12|3087.42|32
1645081980000|2022-02-17 07:13:00|3095.75|3088.05|3095.49|3087.79|3095.76|3088.06|3095.25|3087.55|27
1645081990000|2022-02-17 07:13:10|3095.5|3087.8|3094.37|3086.67|3095.71|3088.01|3094.35|3086.65|32
1645082000000|2022-02-17 07:13:20|3094.36|3086.66|3094.01|3086.31|3094.37|3086.67|3093.81|3086.11|27
1645082010000|2022-02-17 07:13:30|3094.03|3086.33|3094.36|3086.66|3094.36|3086.66|3093.95|3086.25|32
1645082020000|2022-02-17 07:13:40|3094.57|3086.87|3094.62|3086.92|3094.75|3087.05|3094.45|3086.75|24
1645082030000|2022-02-17 07:13:50|3094.66|3086.96|3095.89|3088.19|3095.91|3088.21|3094.55|3086.85|27
1645082040000|2022-02-17 07:14:00|3095.9|3088.2|3094.86|3087.16|3095.9|3088.2|3094.8|3087.1|31
1645082050000|2022-02-17 07:14:10|3094.74|3087.04|3095.23|3087.53|3095.7|3088|3094.74|3087.04|32
1645082060000|2022-02-17 07:14:20|3095.21|3087.51|3095.53|3087.83|3095.56|3087.86|3095.04|3087.34|22
1645082070000|2022-02-17 07:14:30|3095.61|3087.91|3095.03|3087.33|3095.62|3087.92|3094.8|3087.1|26
1645082080000|2022-02-17 07:14:40|3095.06|3087.36|3094.5|3086.8|3095.81|3088.11|3094.25|3086.55|32
1645082090000|2022-02-17 07:14:50|3094.49|3086.79|3093.8|3086.1|3094.64|3086.94|3093.63|3085.93|37
1645082100000|2022-02-17 07:15:00|3093.73|3086.03|3092.72|3085.02|3094|3086.3|3092.58|3084.88|32
1645082110000|2022-02-17 07:15:10|3092.7|3085|3092.59|3084.89|3092.84|3085.14|3092.55|3084.85|27
1645082120000|2022-02-17 07:15:20|3092.73|3085.03|3093.71|3086.01|3093.75|3086.05|3092.63|3084.93|30
1645082130000|2022-02-17 07:15:30|3093.75|3086.05|3093.82|3086.12|3093.97|3086.27|3093.57|3085.87|27
1645082140000|2022-02-17 07:15:40|3093.81|3086.11|3094.04|3086.34|3094.07|3086.37|3093.68|3085.98|35
1645082150000|2022-02-17 07:15:50|3094.02|3086.32|3094.12|3086.42|3094.23|3086.53|3093.98|3086.28|22
1645082160000|2022-02-17 07:16:00|3094.08|3086.38|3094.47|3086.77|3094.85|3087.15|3094.08|3086.38|33
1645082170000|2022-02-17 07:16:10|3094.48|3086.78|3094.71|3087.01|3094.78|3087.08|3094.09|3086.39|29
1645082180000|2022-02-17 07:16:20|3094.84|3087.14|3095.62|3087.92|3095.83|3088.13|3094.69|3086.99|27
1645082190000|2022-02-17 07:16:30|3095.49|3087.79|3095.48|3087.78|3095.52|3087.82|3095.08|3087.38|29
1645082200000|2022-02-17 07:16:40|3095.49|3087.79|3094.95|3087.25|3095.49|3087.79|3094.84|3087.14|32
1645082210000|2022-02-17 07:16:50|3094.88|3087.18|3095.08|3087.38|3095.08|3087.38|3094.42|3086.72|27
1645082220000|2022-02-17 07:17:00|3095.17|3087.47|3096.06|3088.36|3096.06|3088.36|3095.17|3087.47|28
1645082230000|2022-02-17 07:17:10|3095.89|3088.19|3094.78|3087.08|3095.96|3088.26|3094.56|3086.86|32
1645082240000|2022-02-17 07:17:20|3094.76|3087.06|3094.96|3087.26|3095.01|3087.31|3094.56|3086.86|29
1645082250000|2022-02-17 07:17:30|3094.9|3087.2|3094.48|3086.78|3094.9|3087.2|3094.26|3086.56|31
1645082260000|2022-02-17 07:17:40|3094.53|3086.83|3094.62|3086.92|3094.72|3087.02|3094.47|3086.77|25
1645082270000|2022-02-17 07:17:50|3094.67|3086.97|3094.66|3086.96|3094.73|3087.03|3094.61|3086.91|16
1645082280000|2022-02-17 07:18:00|3094.68|3086.98|3094.77|3087.07|3094.9|3087.2|3094.64|3086.94|21
1645082290000|2022-02-17 07:18:10|3094.89|3087.19|3094.54|3086.84|3094.89|3087.19|3094.29|3086.59|28
1645082300000|2022-02-17 07:18:20|3094.56|3086.86|3094.35|3086.65|3094.59|3086.89|3094.35|3086.65|28
1645082310000|2022-02-17 07:18:30|3094.34|3086.64|3094.52|3086.82|3094.69|3086.99|3094.33|3086.63|19
1645082320000|2022-02-17 07:18:40|3094.54|3086.84|3094.57|3086.87|3094.64|3086.94|3094.51|3086.81|19
1645082330000|2022-02-17 07:18:50|3094.34|3086.64|3093.9|3086.2|3094.34|3086.64|3093.71|3086.01|26
1645082340000|2022-02-17 07:19:00|3093.93|3086.23|3093.66|3085.96|3094.12|3086.42|3093.57|3085.87|21
1645082350000|2022-02-17 07:19:10|3093.68|3085.98|3093.42|3085.72|3093.68|3085.98|3093.4|3085.7|16
1645082360000|2022-02-17 07:19:20|3093.58|3085.88|3093.38|3085.68|3093.61|3085.91|3093.13|3085.43|30
1645082370000|2022-02-17 07:19:30|3093.37|3085.67|3093.4|3085.7|3093.43|3085.73|3093.3|3085.6|12
1645082380000|2022-02-17 07:19:40|3093.35|3085.65|3093.27|3085.57|3093.39|3085.69|3092.91|3085.21|19
1645082390000|2022-02-17 07:19:50|3093.23|3085.53|3093.17|3085.47|3093.23|3085.53|3092.71|3085.01|20
1645082400000|2022-02-17 07:20:00|3092.98|3085.28|3092.72|3085.02|3093.04|3085.34|3092.28|3084.58|21
1645082410000|2022-02-17 07:20:10|3092.66|3084.96|3092.68|3084.98|3092.7|3085|3092.16|3084.46|19
1645082420000|2022-02-17 07:20:20|3092.72|3085.02|3093.69|3085.99|3093.8|3086.1|3092.72|3085.02|18
1645082430000|2022-02-17 07:20:30|3093.72|3086.02|3094.04|3086.34|3094.05|3086.35|3093.72|3086.02|23
1645082440000|2022-02-17 07:20:40|3094.06|3086.36|3093.74|3086.04|3094.09|3086.39|3093.46|3085.76|31
1645082450000|2022-02-17 07:20:50|3093.85|3086.15|3093.97|3086.27|3093.99|3086.29|3093.72|3086.02|20
1645082460000|2022-02-17 07:21:00|3093.93|3086.23|3094.51|3086.81|3094.55|3086.85|3093.93|3086.23|30
1645082470000|2022-02-17 07:21:10|3094.42|3086.72|3094.08|3086.38|3094.43|3086.73|3093.93|3086.23|28
1645082480000|2022-02-17 07:21:20|3094.18|3086.48|3096.09|3088.39|3096.17|3088.47|3094.18|3086.48|30
1645082490000|2022-02-17 07:21:30|3096.22|3088.52|3096.33|3088.63|3096.59|3088.89|3096.09|3088.39|14
1645082500000|2022-02-17 07:21:40|3096.35|3088.65|3096.52|3088.82|3096.59|3088.89|3095.76|3088.06|17
1645082510000|2022-02-17 07:21:50|3096.61|3088.91|3096.27|3088.57|3096.61|3088.91|3095.83|3088.13|15
1645082520000|2022-02-17 07:22:00|3096.19|3088.49|3095.64|3087.94|3096.19|3088.49|3095.18|3087.48|29
1645082530000|2022-02-17 07:22:10|3095.65|3087.95|3094.96|3087.26|3095.73|3088.03|3094.77|3087.07|26
1645082540000|2022-02-17 07:22:20|3094.91|3087.21|3095.54|3087.84|3095.69|3087.99|3094.91|3087.21|22
1645082550000|2022-02-17 07:22:30|3095.62|3087.92|3094.88|3087.18|3095.74|3088.04|3094.88|3087.18|25
1645082560000|2022-02-17 07:22:40|3095.17|3087.47|3094.75|3087.05|3095.17|3087.47|3094.46|3086.76|25
1645082570000|2022-02-17 07:22:50|3094.73|3087.03|3095.08|3087.38|3095.19|3087.49|3094.72|3087.02|32
1645082580000|2022-02-17 07:23:00|3095.12|3087.42|3095.98|3088.28|3096.11|3088.41|3094.97|3087.27|33
1645082590000|2022-02-17 07:23:10|3096.07|3088.37|3096.14|3088.44|3096.2|3088.5|3096.01|3088.31|28
1645082600000|2022-02-17 07:23:20|3096.17|3088.47|3096.31|3088.61|3096.31|3088.61|3096|3088.3|33
1645082610000|2022-02-17 07:23:30|3096.28|3088.58|3096.52|3088.82|3096.54|3088.84|3096.25|3088.55|26
1645082620000|2022-02-17 07:23:40|3096.5|3088.8|3095.93|3088.23|3097.04|3089.34|3095.79|3088.09|27
1645082630000|2022-02-17 07:23:50|3095.95|3088.25|3095.75|3088.05|3096.21|3088.51|3095.71|3088.01|31
1645082640000|2022-02-17 07:24:00|3095.71|3088.01|3096.11|3088.41|3096.11|3088.41|3095.71|3088.01|27
1645082650000|2022-02-17 07:24:10|3096.1|3088.4|3096.98|3089.28|3096.99|3089.29|3096.04|3088.34|28
1645082660000|2022-02-17 07:24:20|3097|3089.3|3097.89|3090.19|3097.89|3090.19|3096.93|3089.23|28
1645082670000|2022-02-17 07:24:30|3097.56|3089.86|3097.67|3089.97|3098.12|3090.42|3097.42|3089.72|25
1645082680000|2022-02-17 07:24:40|3097.77|3090.07|3097.32|3089.62|3098.17|3090.47|3097.22|3089.52|31
1645082690000|2022-02-17 07:24:50|3097.4|3089.7|3097.1|3089.4|3097.65|3089.95|3096.92|3089.22|32
1645082700000|2022-02-17 07:25:00|3097.14|3089.44|3096.31|3088.61|3097.19|3089.49|3096.18|3088.48|31
1645082710000|2022-02-17 07:25:10|3096.3|3088.6|3096.4|3088.7|3096.58|3088.88|3096.19|3088.49|34
1645082720000|2022-02-17 07:25:20|3096.24|3088.54|3096.6|3088.9|3096.61|3088.91|3095.95|3088.25|28
1645082730000|2022-02-17 07:25:30|3096.61|3088.91|3097.33|3089.63|3097.33|3089.63|3096.26|3088.56|19
1645082740000|2022-02-17 07:25:40|3097.11|3089.41|3097.07|3089.37|3097.3|3089.6|3096.98|3089.28|31
1645082750000|2022-02-17 07:25:50|3097.08|3089.38|3096.12|3088.42|3097.33|3089.63|3096.12|3088.42|33
1645082760000|2022-02-17 07:26:00|3096.16|3088.46|3095.81|3088.11|3096.24|3088.54|3095.78|3088.08|29
1645082770000|2022-02-17 07:26:10|3095.8|3088.1|3095.81|3088.11|3095.87|3088.17|3095.77|3088.07|21
1645082780000|2022-02-17 07:26:20|3095.83|3088.13|3095.27|3087.57|3095.96|3088.26|3095.27|3087.57|24
1645082790000|2022-02-17 07:26:30|3095.24|3087.54|3095.49|3087.79|3095.66|3087.96|3095.13|3087.43|32
1645082800000|2022-02-17 07:26:40|3095.48|3087.78|3095.32|3087.62|3095.49|3087.79|3095.03|3087.33|31
1645082810000|2022-02-17 07:26:50|3095.31|3087.61|3093.89|3086.19|3095.43|3087.73|3093.89|3086.19|27
1645082820000|2022-02-17 07:27:00|3094.08|3086.38|3093.96|3086.26|3094.1|3086.4|3093.94|3086.24|31
1645082830000|2022-02-17 07:27:10|3093.98|3086.28|3093.36|3085.66|3094.05|3086.35|3093.14|3085.44|31
1645082840000|2022-02-17 07:27:20|3093.37|3085.67|3093.4|3085.7|3093.99|3086.29|3093.37|3085.67|29
1645082850000|2022-02-17 07:27:30|3093.39|3085.69|3093.33|3085.63|3093.56|3085.86|3093.2|3085.5|6
1645082860000|2022-02-17 07:27:40|3093.45|3085.75|3093.56|3085.86|3093.68|3085.98|3093.45|3085.75|13
1645082870000|2022-02-17 07:27:50|3093.57|3085.87|3092.9|3085.2|3093.57|3085.87|3092.76|3085.06|22
1645082880000|2022-02-17 07:28:00|3092.91|3085.21|3093.17|3085.47|3093.21|3085.51|3092.64|3084.94|20
1645082890000|2022-02-17 07:28:10|3092.64|3084.94|3092.51|3084.81|3092.81|3085.11|3092.48|3084.78|15
1645082900000|2022-02-17 07:28:20|3092.47|3084.77|3090.97|3083.27|3092.47|3084.77|3090.97|3083.27|30
1645082910000|2022-02-17 07:28:30|3090.94|3083.24|3090.81|3083.11|3090.98|3083.28|3090.8|3083.1|28
1645082920000|2022-02-17 07:28:40|3090.79|3083.09|3089.74|3082.04|3090.79|3083.09|3089.67|3081.97|24
1645082930000|2022-02-17 07:28:50|3089.76|3082.06|3089.58|3081.88|3089.82|3082.12|3089.52|3081.82|24
1645082940000|2022-02-17 07:29:00|3089.59|3081.89|3089.91|3082.21|3090.24|3082.54|3089.59|3081.89|29
1645082950000|2022-02-17 07:29:10|3089.83|3082.13|3089.51|3081.81|3089.94|3082.24|3089.51|3081.81|31
1645082960000|2022-02-17 07:29:20|3089.5|3081.8|3089.06|3081.36|3089.54|3081.84|3088.54|3080.84|29
1645082970000|2022-02-17 07:29:30|3089|3081.3|3088.03|3080.33|3089.19|3081.49|3088.03|3080.33|31
1645082980000|2022-02-17 07:29:40|3088.25|3080.55|3087.96|3080.26|3088.29|3080.59|3087.44|3079.74|25
1645082990000|2022-02-17 07:29:50|3087.99|3080.29|3087.81|3080.11|3088.07|3080.37|3087.73|3080.03|24
1645083000000|2022-02-17 07:30:00|3087.77|3080.07|3088.05|3080.35|3088.16|3080.46|3087.39|3079.69|27
1645083010000|2022-02-17 07:30:10|3087.97|3080.27|3087.15|3079.45|3088.3|3080.6|3086.56|3078.86|34
1645083020000|2022-02-17 07:30:20|3087.19|3079.49|3085.94|3078.24|3087.27|3079.57|3085.58|3077.88|39
1645083030000|2022-02-17 07:30:30|3085.8|3078.1|3086.62|3078.92|3086.96|3079.26|3085.75|3078.05|35
1645083040000|2022-02-17 07:30:40|3086.74|3079.04|3086.28|3078.58|3086.82|3079.12|3085.83|3078.13|30
1645083050000|2022-02-17 07:30:50|3086.49|3078.79|3086.75|3079.05|3086.81|3079.11|3086.49|3078.79|34
1645083060000|2022-02-17 07:31:00|3086.7|3079|3086.99|3079.29|3087.14|3079.44|3086.38|3078.68|24
1645083070000|2022-02-17 07:31:10|3087.12|3079.42|3087.27|3079.57|3087.28|3079.58|3086.99|3079.29|23
1645083080000|2022-02-17 07:31:20|3087.26|3079.56|3087.33|3079.63|3087.41|3079.71|3087.26|3079.56|20
1645083090000|2022-02-17 07:31:30|3087.38|3079.68|3087.49|3079.79|3087.85|3080.15|3087.34|3079.64|21
1645083100000|2022-02-17 07:31:40|3087.41|3079.71|3088.65|3080.95|3089.02|3081.32|3087.34|3079.64|33
1645083110000|2022-02-17 07:31:50|3088.76|3081.06|3090.19|3082.49|3090.28|3082.58|3088.44|3080.74|35
1645083120000|2022-02-17 07:32:00|3090.2|3082.5|3090.37|3082.67|3090.53|3082.83|3090.1|3082.4|32
1645083130000|2022-02-17 07:32:10|3090.26|3082.56|3090.58|3082.88|3090.64|3082.94|3090.26|3082.56|29
1645083140000|2022-02-17 07:32:20|3090.55|3082.85|3089.19|3081.49|3090.58|3082.88|3088.89|3081.19|33
1645083150000|2022-02-17 07:32:30|3089.17|3081.47|3090.17|3082.47|3090.18|3082.48|3089.17|3081.47|33
1645083160000|2022-02-17 07:32:40|3090.16|3082.46|3090.53|3082.83|3090.53|3082.83|3090.03|3082.33|29
1645083170000|2022-02-17 07:32:50|3090.58|3082.88|3091.15|3083.45|3091.86|3084.16|3090.58|3082.88|26
1645083180000|2022-02-17 07:33:00|3091.56|3083.86|3091.83|3084.13|3092.09|3084.39|3091.15|3083.45|33
1645083190000|2022-02-17 07:33:10|3091.76|3084.06|3092.13|3084.43|3092.13|3084.43|3091.57|3083.87|35
1645083200000|2022-02-17 07:33:20|3092.09|3084.39|3093.49|3085.79|3093.49|3085.79|3092.08|3084.38|31
1645083210000|2022-02-17 07:33:30|3093.34|3085.64|3093.16|3085.46|3093.44|3085.74|3092.97|3085.27|33
1645083220000|2022-02-17 07:33:40|3093.15|3085.45|3093.76|3086.06|3093.93|3086.23|3093.15|3085.45|29
1645083230000|2022-02-17 07:33:50|3093.86|3086.16|3094.22|3086.52|3094.38|3086.68|3093.67|3085.97|30
1645083240000|2022-02-17 07:34:00|3094.23|3086.53|3094.73|3087.03|3095.26|3087.56|3094.21|3086.51|28
1645083250000|2022-02-17 07:34:10|3094.71|3087.01|3095.72|3088.02|3095.75|3088.05|3094.24|3086.54|23
1645083260000|2022-02-17 07:34:20|3095.82|3088.12|3096.02|3088.32|3096.03|3088.33|3095.34|3087.64|28
1645083270000|2022-02-17 07:34:30|3095.91|3088.21|3096.41|3088.71|3096.41|3088.71|3095.81|3088.11|22
1645083280000|2022-02-17 07:34:40|3096.39|3088.69|3096.72|3089.02|3096.9|3089.2|3096.33|3088.63|19
1645083290000|2022-02-17 07:34:50|3096.71|3089.01|3097.42|3089.72|3097.42|3089.72|3096.14|3088.44|22
1645083300000|2022-02-17 07:35:00|3097.45|3089.75|3097.39|3089.69|3097.77|3090.07|3097.05|3089.35|31
1645083310000|2022-02-17 07:35:10|3097.66|3089.96|3097.15|3089.45|3097.66|3089.96|3097.06|3089.36|30
1645083320000|2022-02-17 07:35:20|3097.25|3089.55|3097.3|3089.6|3097.52|3089.82|3097.22|3089.52|15
1645083330000|2022-02-17 07:35:30|3097.37|3089.67|3097.37|3089.67|3097.37|3089.67|3097.2|3089.5|13
1645083340000|2022-02-17 07:35:40|3097.3|3089.6|3096.75|3089.05|3097.41|3089.71|3096.75|3089.05|16
1645083350000|2022-02-17 07:35:50|3096.76|3089.06|3096.8|3089.1|3096.87|3089.17|3096.26|3088.56|38
1645083360000|2022-02-17 07:36:00|3096.53|3088.83|3097.7|3090|3097.88|3090.18|3096.3|3088.6|30
1645083370000|2022-02-17 07:36:10|3097.59|3089.89|3097.1|3089.4|3097.7|3090|3096.89|3089.19|28
1645083380000|2022-02-17 07:36:20|3096.87|3089.17|3097.35|3089.65|3097.98|3090.28|3096.75|3089.05|19
1645083390000|2022-02-17 07:36:30|3097.42|3089.72|3097.14|3089.44|3098.01|3090.31|3097.03|3089.33|11
1645083400000|2022-02-17 07:36:40|3097.15|3089.45|3097.32|3089.62|3097.32|3089.62|3097.02|3089.32|26
1645083410000|2022-02-17 07:36:50|3097.31|3089.61|3097.13|3089.43|3097.64|3089.94|3096.85|3089.15|20
1645083420000|2022-02-17 07:37:00|3097.26|3089.56|3097.31|3089.61|3097.42|3089.72|3096.88|3089.18|29
1645083430000|2022-02-17 07:37:10|3097.27|3089.57|3097|3089.3|3097.39|3089.69|3096.53|3088.83|30
1645083440000|2022-02-17 07:37:20|3097.01|3089.31|3096.64|3088.94|3097.01|3089.31|3096.62|3088.92|33
1645083450000|2022-02-17 07:37:30|3096.8|3089.1|3097.46|3089.76|3097.6|3089.9|3096.8|3089.1|32
1645083460000|2022-02-17 07:37:40|3097.49|3089.79|3097.03|3089.33|3097.49|3089.79|3097.03|3089.33|13
1645083470000|2022-02-17 07:37:50|3097.02|3089.32|3097.06|3089.36|3097.06|3089.36|3096.33|3088.63|15
1645083480000|2022-02-17 07:38:00|3096.3|3088.6|3096.47|3088.77|3096.56|3088.86|3096.27|3088.57|8
1645083490000|2022-02-17 07:38:10|3096.33|3088.63|3094.69|3086.99|3096.53|3088.83|3094.63|3086.93|32
1645083500000|2022-02-17 07:38:20|3094.7|3087|3094.94|3087.24|3095.36|3087.66|3094.7|3087|35
1645083510000|2022-02-17 07:38:30|3094.95|3087.25|3095.15|3087.45|3095.33|3087.63|3094.82|3087.12|30
1645083520000|2022-02-17 07:38:40|3095.12|3087.42|3095.84|3088.14|3095.85|3088.15|3095.01|3087.31|25
1645083530000|2022-02-17 07:38:50|3095.85|3088.15|3095.65|3087.95|3095.88|3088.18|3095.15|3087.45|25
1645083540000|2022-02-17 07:39:00|3095.75|3088.05|3095.72|3088.02|3095.75|3088.05|3095.5|3087.8|21
1645083550000|2022-02-17 07:39:10|3095.71|3088.01|3095.73|3088.03|3095.73|3088.03|3095.61|3087.91|9
1645083560000|2022-02-17 07:39:20|3095.71|3088.01|3095.64|3087.94|3096.02|3088.32|3095.35|3087.65|35
1645083570000|2022-02-17 07:39:30|3095.63|3087.93|3095.38|3087.68|3095.63|3087.93|3094.84|3087.14|26
1645083580000|2022-02-17 07:39:40|3095.35|3087.65|3095.12|3087.42|3095.35|3087.65|3095.08|3087.38|17
1645083590000|2022-02-17 07:39:50|3095.16|3087.46|3095.06|3087.36|3095.6|3087.9|3094.5|3086.8|14
1645083600000|2022-02-17 07:40:00|3095.07|3087.37|3094.17|3086.47|3095.34|3087.64|3093.46|3085.76|22
1645083610000|2022-02-17 07:40:10|3094.16|3086.46|3094.16|3086.46|3094.19|3086.49|3093.45|3085.75|19
1645083620000|2022-02-17 07:40:20|3094.23|3086.53|3095.25|3087.55|3095.34|3087.64|3094.23|3086.53|31
1645083630000|2022-02-17 07:40:30|3095.28|3087.58|3096.8|3089.1|3097.72|3090.02|3095.28|3087.58|34
1645083640000|2022-02-17 07:40:40|3096.9|3089.2|3097.06|3089.36|3097.06|3089.36|3096.39|3088.69|34
1645083650000|2022-02-17 07:40:50|3097.21|3089.51|3098.28|3090.58|3098.61|3090.91|3097.21|3089.51|36
1645083660000|2022-02-17 07:41:00|3098.07|3090.37|3097.41|3089.71|3098.34|3090.64|3097.41|3089.71|26
1645083670000|2022-02-17 07:41:10|3097.59|3089.89|3098.05|3090.35|3098.1|3090.4|3097.59|3089.89|28
1645083680000|2022-02-17 07:41:20|3098.15|3090.45|3098.07|3090.37|3098.3|3090.6|3097.6|3089.9|30
1645083690000|2022-02-17 07:41:30|3098.14|3090.44|3097.38|3089.68|3098.28|3090.58|3097.14|3089.44|28
1645083700000|2022-02-17 07:41:40|3097.37|3089.67|3097.19|3089.49|3097.75|3090.05|3097.11|3089.41|26
1645083710000|2022-02-17 07:41:50|3097.13|3089.43|3097.47|3089.77|3097.63|3089.93|3097.13|3089.43|20
1645083720000|2022-02-17 07:42:00|3097.6|3089.9|3096.01|3088.31|3097.63|3089.93|3095.45|3087.75|38
1645083730000|2022-02-17 07:42:10|3096|3088.3|3095.91|3088.21|3096.02|3088.32|3095.67|3087.97|21
1645083740000|2022-02-17 07:42:20|3095.94|3088.24|3096.4|3088.7|3096.54|3088.84|3095.82|3088.12|31
1645083750000|2022-02-17 07:42:30|3096.94|3089.24|3096.6|3088.9|3097.08|3089.38|3096.49|3088.79|26
1645083760000|2022-02-17 07:42:40|3096.61|3088.91|3097.6|3089.9|3097.6|3089.9|3096.61|3088.91|26
1645083770000|2022-02-17 07:42:50|3097.59|3089.89|3097.74|3090.04|3097.81|3090.11|3097.46|3089.76|19
1645083780000|2022-02-17 07:43:00|3097.73|3090.03|3097.73|3090.03|3097.88|3090.18|3097.48|3089.78|33
1645083790000|2022-02-17 07:43:10|3097.77|3090.07|3097.8|3090.1|3098.43|3090.73|3097.43|3089.73|24
1645083800000|2022-02-17 07:43:20|3097.79|3090.09|3098.12|3090.42|3098.12|3090.42|3097.49|3089.79|27
1645083810000|2022-02-17 07:43:30|3098.08|3090.38|3098.81|3091.11|3098.81|3091.11|3098.06|3090.36|30
1645083820000|2022-02-17 07:43:40|3098.82|3091.12|3099.72|3092.02|3100.51|3092.81|3098.72|3091.02|32
1645083830000|2022-02-17 07:43:50|3100.49|3092.79|3100.09|3092.39|3100.68|3092.98|3099.6|3091.9|32
1645083840000|2022-02-17 07:44:00|3099.99|3092.29|3099.93|3092.23|3100.09|3092.39|3099.81|3092.11|25
1645083850000|2022-02-17 07:44:10|3099.96|3092.26|3100.5|3092.8|3100.5|3092.8|3099.92|3092.22|22
1645083860000|2022-02-17 07:44:20|3100.53|3092.83|3100.77|3093.07|3100.85|3093.15|3100.52|3092.82|23
1645083870000|2022-02-17 07:44:30|3100.8|3093.1|3102.58|3094.88|3105.12|3097.42|3100.78|3093.08|28
1645083880000|2022-02-17 07:44:40|3103.23|3095.53|3105.23|3097.53|3105.33|3097.63|3102.26|3094.56|31
1645083890000|2022-02-17 07:44:50|3105.31|3097.61|3105.97|3098.27|3106.07|3098.37|3103.03|3095.33|36
1645083900000|2022-02-17 07:45:00|3105.9|3098.2|3107.16|3099.46|3107.18|3099.48|3105.9|3098.2|36
1645083910000|2022-02-17 07:45:10|3107.13|3099.43|3107.81|3100.11|3107.81|3100.11|3106.92|3099.22|33
1645083920000|2022-02-17 07:45:20|3107.85|3100.15|3107.58|3099.88|3108.39|3100.69|3107.5|3099.8|27
1645083930000|2022-02-17 07:45:30|3107.57|3099.87|3108.34|3100.64|3108.38|3100.68|3107.57|3099.87|32
1645083940000|2022-02-17 07:45:40|3108.38|3100.68|3108.6|3100.9|3108.62|3100.92|3108.14|3100.44|26
1645083950000|2022-02-17 07:45:50|3108.61|3100.91|3107.6|3099.9|3108.67|3100.97|3107.6|3099.9|35
1645083960000|2022-02-17 07:46:00|3107.52|3099.82|3107.93|3100.23|3107.93|3100.23|3107.4|3099.7|31
1645083970000|2022-02-17 07:46:10|3107.9|3100.2|3107.36|3099.66|3108.04|3100.34|3106.99|3099.29|34
1645083980000|2022-02-17 07:46:20|3107.42|3099.72|3107.36|3099.66|3107.83|3100.13|3107.16|3099.46|38
1645083990000|2022-02-17 07:46:30|3107.38|3099.68|3107.86|3100.16|3107.88|3100.18|3107.36|3099.66|32
1645084000000|2022-02-17 07:46:40|3107.87|3100.17|3107.91|3100.21|3107.94|3100.24|3107.84|3100.14|26
1645084010000|2022-02-17 07:46:50|3107.9|3100.2|3107.84|3100.14|3107.94|3100.24|3107.48|3099.78|28
1645084020000|2022-02-17 07:47:00|3107.8|3100.1|3108.13|3100.43|3108.21|3100.51|3107.8|3100.1|30
1645084030000|2022-02-17 07:47:10|3108.15|3100.45|3108.16|3100.46|3108.2|3100.5|3107.91|3100.21|28
1645084040000|2022-02-17 07:47:20|3108.06|3100.36|3109.53|3101.83|3109.53|3101.83|3107.84|3100.14|29
1645084050000|2022-02-17 07:47:30|3108.99|3101.29|3109.76|3102.06|3109.99|3102.29|3108.58|3100.88|35
1645084060000|2022-02-17 07:47:40|3109.8|3102.1|3111|3103.3|3111.55|3103.85|3109.61|3101.91|31
1645084070000|2022-02-17 07:47:50|3111.01|3103.31|3111.09|3103.39|3111.14|3103.44|3110.43|3102.73|37
1645084080000|2022-02-17 07:48:00|3111.1|3103.4|3113.14|3105.44|3113.14|3105.44|3110.99|3103.29|32
1645084090000|2022-02-17 07:48:10|3113.21|3105.51|3114.59|3106.89|3115.08|3107.38|3113.21|3105.51|36
1645084100000|2022-02-17 07:48:20|3114.67|3106.97|3113.26|3105.56|3114.67|3106.97|3112.98|3105.28|38
1645084110000|2022-02-17 07:48:30|3113.19|3105.49|3111.84|3104.14|3113.19|3105.49|3111.58|3103.88|37
1645084120000|2022-02-17 07:48:40|3112.03|3104.33|3113.13|3105.43|3113.52|3105.82|3112|3104.3|36
1645084130000|2022-02-17 07:48:50|3113.11|3105.41|3112.46|3104.76|3113.35|3105.65|3112.27|3104.57|35
1645084140000|2022-02-17 07:49:00|3112.21|3104.51|3112.31|3104.61|3112.44|3104.74|3111.45|3103.75|37
1645084150000|2022-02-17 07:49:10|3112.11|3104.41|3111.96|3104.26|3112.25|3104.55|3111.63|3103.93|37
1645084160000|2022-02-17 07:49:20|3111.97|3104.27|3112.47|3104.77|3112.47|3104.77|3111.59|3103.89|31
1645084170000|2022-02-17 07:49:30|3112.48|3104.78|3112.9|3105.2|3113.18|3105.48|3112.48|3104.78|23
1645084180000|2022-02-17 07:49:40|3112.89|3105.19|3113.31|3105.61|3113.34|3105.64|3112.84|3105.14|32
1645084190000|2022-02-17 07:49:50|3113.34|3105.64|3113.53|3105.83|3113.53|3105.83|3113.16|3105.46|30
1645084200000|2022-02-17 07:50:00|3113.35|3105.65|3113.97|3106.27|3114.01|3106.31|3113.31|3105.61|34
1645084210000|2022-02-17 07:50:10|3113.96|3106.26|3113.98|3106.28|3114|3106.3|3113.91|3106.21|26
1645084220000|2022-02-17 07:50:20|3113.97|3106.27|3114.24|3106.54|3114.24|3106.54|3113.69|3105.99|23
1645084230000|2022-02-17 07:50:30|3114.28|3106.58|3114.18|3106.48|3114.33|3106.63|3114.16|3106.46|20
1645084240000|2022-02-17 07:50:40|3114.13|3106.43|3113.85|3106.15|3114.31|3106.61|3113.65|3105.95|26
1645084250000|2022-02-17 07:50:50|3113.87|3106.17|3112.81|3105.11|3113.87|3106.17|3112.61|3104.91|29
1645084260000|2022-02-17 07:51:00|3112.87|3105.17|3112.84|3105.14|3113.36|3105.66|3112.79|3105.09|29
1645084270000|2022-02-17 07:51:10|3112.82|3105.12|3112.72|3105.02|3113.01|3105.31|3112.7|3105|32
1645084280000|2022-02-17 07:51:20|3112.73|3105.03|3112.91|3105.21|3113.32|3105.62|3112.73|3105.03|30
1645084290000|2022-02-17 07:51:30|3112.96|3105.26|3113.45|3105.75|3113.45|3105.75|3112.72|3105.02|32
1645084300000|2022-02-17 07:51:40|3113.38|3105.68|3113.36|3105.66|3113.46|3105.76|3113.28|3105.58|29
1645084310000|2022-02-17 07:51:50|3113.34|3105.64|3113.11|3105.41|3113.4|3105.7|3113.01|3105.31|25
1645084320000|2022-02-17 07:52:00|3113.12|3105.42|3113.1|3105.4|3113.37|3105.67|3112.9|3105.2|26
1645084330000|2022-02-17 07:52:10|3113|3105.3|3113.06|3105.36|3113.3|3105.6|3112.69|3104.99|31
1645084340000|2022-02-17 07:52:20|3113.2|3105.5|3113.13|3105.43|3113.24|3105.54|3112.89|3105.19|36
1645084350000|2022-02-17 07:52:30|3113.11|3105.41|3113.1|3105.4|3113.19|3105.49|3113.03|3105.33|13
1645084360000|2022-02-17 07:52:40|3113.13|3105.43|3113.14|3105.44|3113.25|3105.55|3112.96|3105.26|18
1645084370000|2022-02-17 07:52:50|3113.13|3105.43|3111.72|3104.02|3113.13|3105.43|3111.46|3103.76|34
1645084380000|2022-02-17 07:53:00|3111.65|3103.95|3110.93|3103.23|3111.65|3103.95|3110.93|3103.23|36
1645084390000|2022-02-17 07:53:10|3110.94|3103.24|3111.41|3103.71|3111.41|3103.71|3109.33|3101.63|35
1645084400000|2022-02-17 07:53:20|3111.61|3103.91|3112.5|3104.8|3112.67|3104.97|3111.6|3103.9|32
1645084410000|2022-02-17 07:53:30|3112.41|3104.71|3112.45|3104.75|3112.51|3104.81|3111.71|3104.01|25
1645084420000|2022-02-17 07:53:40|3112.39|3104.69|3112.14|3104.44|3112.58|3104.88|3111.73|3104.03|34
1645084430000|2022-02-17 07:53:50|3112.05|3104.35|3111.92|3104.22|3112.1|3104.4|3111.48|3103.78|31
1645084440000|2022-02-17 07:54:00|3111.93|3104.23|3111.86|3104.16|3112.17|3104.47|3111.82|3104.12|26
1645084450000|2022-02-17 07:54:10|3111.89|3104.19|3112.06|3104.36|3112.16|3104.46|3111.78|3104.08|29
1645084460000|2022-02-17 07:54:20|3112.07|3104.37|3112.61|3104.91|3112.8|3105.1|3112.04|3104.34|28
1645084470000|2022-02-17 07:54:30|3112.6|3104.9|3112.09|3104.39|3112.6|3104.9|3112.09|3104.39|29
1645084480000|2022-02-17 07:54:40|3112.25|3104.55|3111.8|3104.1|3112.33|3104.63|3111.54|3103.84|34
1645084490000|2022-02-17 07:54:50|3111.61|3103.91|3111.86|3104.16|3111.87|3104.17|3111.61|3103.91|23
1645084500000|2022-02-17 07:55:00|3111.72|3104.02|3112.6|3104.9|3112.75|3105.05|3111.29|3103.59|28
1645084510000|2022-02-17 07:55:10|3112.59|3104.89|3112.67|3104.97|3112.85|3105.15|3112.51|3104.81|25
1645084520000|2022-02-17 07:55:20|3112.7|3105|3113.19|3105.49|3113.47|3105.77|3112.67|3104.97|19
1645084530000|2022-02-17 07:55:30|3113.56|3105.86|3114.22|3106.52|3114.5|3106.8|3113.17|3105.47|27
1645084540000|2022-02-17 07:55:40|3114.46|3106.76|3113.45|3105.75|3114.47|3106.77|3113.43|3105.73|17
1645084550000|2022-02-17 07:55:50|3114.53|3106.83|3114.52|3106.82|3114.69|3106.99|3114.27|3106.57|24
1645084560000|2022-02-17 07:56:00|3114.71|3107.01|3115.04|3107.34|3115.2|3107.5|3114.08|3106.38|31
1645084570000|2022-02-17 07:56:10|3115.03|3107.33|3115.3|3107.6|3115.4|3107.7|3115.02|3107.32|22
1645084580000|2022-02-17 07:56:20|3115.39|3107.69|3115.26|3107.56|3115.39|3107.69|3115.19|3107.49|22
1645084590000|2022-02-17 07:56:30|3115.25|3107.55|3114.72|3107.02|3115.25|3107.55|3114.71|3107.01|33
1645084600000|2022-02-17 07:56:40|3114.73|3107.03|3115.14|3107.44|3115.15|3107.45|3114.73|3107.03|29
1645084610000|2022-02-17 07:56:50|3115.15|3107.45|3115.74|3108.04|3115.75|3108.05|3114.86|3107.16|30
1645084620000|2022-02-17 07:57:00|3115.76|3108.06|3115.91|3108.21|3116.33|3108.63|3115.62|3107.92|30
1645084630000|2022-02-17 07:57:10|3115.93|3108.23|3116.33|3108.63|3116.58|3108.88|3115.93|3108.23|23
1645084640000|2022-02-17 07:57:20|3116.2|3108.5|3115.91|3108.21|3116.21|3108.51|3115.69|3107.99|29
1645084650000|2022-02-17 07:57:30|3115.85|3108.15|3115.49|3107.79|3115.94|3108.24|3115.49|3107.79|25
1645084660000|2022-02-17 07:57:40|3115.59|3107.89|3115.86|3108.16|3116.06|3108.36|3115.58|3107.88|20
1645084670000|2022-02-17 07:57:50|3115.95|3108.25|3115.54|3107.84|3116.17|3108.47|3115.54|3107.84|27
1645084680000|2022-02-17 07:58:00|3115.53|3107.83|3116.23|3108.53|3116.42|3108.72|3115.46|3107.76|30
1645084690000|2022-02-17 07:58:10|3116.2|3108.5|3115.73|3108.03|3116.33|3108.63|3115.73|3108.03|30
1645084700000|2022-02-17 07:58:20|3115.95|3108.25|3116.2|3108.5|3116.21|3108.51|3115.92|3108.22|12
1645084710000|2022-02-17 07:58:30|3116.39|3108.69|3115.82|3108.12|3116.39|3108.69|3115.69|3107.99|27
1645084720000|2022-02-17 07:58:40|3115.84|3108.14|3115.41|3107.71|3116.12|3108.42|3115.37|3107.67|19
1645084730000|2022-02-17 07:58:50|3114.89|3107.19|3115.32|3107.62|3115.32|3107.62|3114.89|3107.19|13
1645084740000|2022-02-17 07:59:00|3115.06|3107.36|3114.85|3107.15|3115.33|3107.63|3114.82|3107.12|23
1645084750000|2022-02-17 07:59:10|3114.83|3107.13|3115.1|3107.4|3115.27|3107.57|3114.82|3107.12|26
1645084760000|2022-02-17 07:59:20|3114.92|3107.22|3115.73|3108.03|3115.78|3108.08|3114.92|3107.22|21
1645084770000|2022-02-17 07:59:30|3115.68|3107.98|3115.26|3107.56|3115.7|3108|3115.07|3107.37|10
1645084780000|2022-02-17 07:59:40|3115.18|3107.48|3114.86|3107.16|3115.57|3107.87|3114.33|3106.63|22
1645084790000|2022-02-17 07:59:50|3114.76|3107.06|3114.48|3106.78|3114.82|3107.12|3114.4|3106.7|28
1645084800000|2022-02-17 08:00:00|3114.65|3106.95|3115.04|3107.34|3115.16|3107.46|3114.65|3106.95|26
1645084810000|2022-02-17 08:00:10|3115.32|3107.62|3116.14|3108.44|3116.16|3108.46|3115.02|3107.32|32
1645084820000|2022-02-17 08:00:20|3116.12|3108.42|3116.65|3108.95|3116.65|3108.95|3116.01|3108.31|32
1645084830000|2022-02-17 08:00:30|3116.6|3108.9|3117.65|3109.95|3118.79|3111.09|3116.51|3108.81|33
1645084840000|2022-02-17 08:00:40|3117.57|3109.87|3118.67|3110.97|3119.32|3111.62|3117.54|3109.84|35
1645084850000|2022-02-17 08:00:50|3118.74|3111.04|3118.27|3110.57|3119.31|3111.61|3118.27|3110.57|35
1645084860000|2022-02-17 08:01:00|3118.21|3110.51|3117.37|3109.67|3118.3|3110.6|3117.31|3109.61|34
1645084870000|2022-02-17 08:01:10|3117.34|3109.64|3117.27|3109.57|3117.41|3109.71|3116.43|3108.73|37
1645084880000|2022-02-17 08:01:20|3117.28|3109.58|3117.78|3110.08|3118.13|3110.43|3117.04|3109.34|33
1645084890000|2022-02-17 08:01:30|3117.64|3109.94|3117.45|3109.75|3117.64|3109.94|3116.86|3109.16|31
1645084900000|2022-02-17 08:01:40|3117.53|3109.83|3117.58|3109.88|3117.92|3110.22|3117.43|3109.73|35
1645084910000|2022-02-17 08:01:50|3117.65|3109.95|3117.79|3110.09|3117.87|3110.17|3117.51|3109.81|14
1645084920000|2022-02-17 08:02:00|3117.76|3110.06|3118.81|3111.11|3118.81|3111.11|3117.51|3109.81|38
1645084930000|2022-02-17 08:02:10|3119.02|3111.32|3118.68|3110.98|3119.02|3111.32|3118.65|3110.95|34
1645084940000|2022-02-17 08:02:20|3118.75|3111.05|3118.3|3110.6|3118.83|3111.13|3118.16|3110.46|24
1645084950000|2022-02-17 08:02:30|3118.31|3110.61|3117.01|3109.31|3118.36|3110.66|3117.01|3109.31|32
1645084960000|2022-02-17 08:02:40|3116.89|3109.19|3116.93|3109.23|3117.06|3109.36|3116.86|3109.16|19
1645084970000|2022-02-17 08:02:50|3116.94|3109.24|3117.64|3109.94|3117.77|3110.07|3116.94|3109.24|34
1645084980000|2022-02-17 08:03:00|3117.65|3109.95|3116.6|3108.9|3117.7|3110|3116.58|3108.88|24
1645084990000|2022-02-17 08:03:10|3116.57|3108.87|3115.82|3108.12|3116.57|3108.87|3115.65|3107.95|27
1645085000000|2022-02-17 08:03:20|3115.81|3108.11|3114.01|3106.31|3115.81|3108.11|3114.01|3106.31|33
1645085010000|2022-02-17 08:03:30|3114|3106.3|3113|3105.3|3114.21|3106.51|3113|3105.3|37
1645085020000|2022-02-17 08:03:40|3113.01|3105.31|3115.5|3107.8|3115.5|3107.8|3112.89|3105.19|34
1645085030000|2022-02-17 08:03:50|3115.19|3107.49|3115.24|3107.54|3115.35|3107.65|3115|3107.3|29
1645085040000|2022-02-17 08:04:00|3115.19|3107.49|3117.18|3109.48|3117.18|3109.48|3113.27|3105.57|39
1645085050000|2022-02-17 08:04:10|3117.72|3110.02|3118.99|3111.29|3120.32|3112.62|3117.7|3110|39
1645085060000|2022-02-17 08:04:20|3118.95|3111.25|3119.89|3112.19|3119.94|3112.24|3118.57|3110.87|39
1645085070000|2022-02-17 08:04:30|3119.95|3112.25|3120.28|3112.58|3120.3|3112.6|3119.66|3111.96|39
1645085080000|2022-02-17 08:04:40|3120.25|3112.55|3121.25|3113.55|3121.27|3113.57|3120.07|3112.37|35
1645085090000|2022-02-17 08:04:50|3121.2|3113.5|3124.27|3116.57|3124.27|3116.57|3121.2|3113.5|38
1645085100000|2022-02-17 08:05:00|3124.32|3116.62|3124.13|3116.43|3125.16|3117.46|3124.1|3116.4|38
1645085110000|2022-02-17 08:05:10|3124.16|3116.46|3125.69|3117.99|3125.75|3118.05|3124.16|3116.46|36
1645085120000|2022-02-17 08:05:20|3125.53|3117.83|3122.63|3114.93|3125.65|3117.95|3122.54|3114.84|40
1645085130000|2022-02-17 08:05:30|3122.4|3114.7|3121.05|3113.35|3122.4|3114.7|3120.87|3113.17|38
1645085140000|2022-02-17 08:05:40|3120.99|3113.29|3119.91|3112.21|3121.13|3113.43|3119.78|3112.08|37
1645085150000|2022-02-17 08:05:50|3120|3112.3|3120.88|3113.18|3120.92|3113.22|3119.83|3112.13|34
1645085160000|2022-02-17 08:06:00|3120.95|3113.25|3121.21|3113.51|3121.27|3113.57|3120.31|3112.61|31
1645085170000|2022-02-17 08:06:10|3121.24|3113.54|3120.79|3113.09|3121.37|3113.67|3120.79|3113.09|38
1645085180000|2022-02-17 08:06:20|3120.91|3113.21|3121.41|3113.71|3121.52|3113.82|3120.49|3112.79|36
1645085190000|2022-02-17 08:06:30|3121.47|3113.77|3125.78|3118.08|3125.78|3118.08|3121.29|3113.59|31
1645085200000|2022-02-17 08:06:40|3126.45|3118.75|3127.34|3119.64|3128.24|3120.54|3126.21|3118.51|37
1645085210000|2022-02-17 08:06:50|3127.41|3119.71|3127.09|3119.39|3127.41|3119.71|3126.49|3118.79|35
1645085220000|2022-02-17 08:07:00|3126.97|3119.27|3126.53|3118.83|3127.52|3119.82|3126.11|3118.41|32
1645085230000|2022-02-17 08:07:10|3126.52|3118.82|3126.23|3118.53|3126.63|3118.93|3126.15|3118.45|27
1645085240000|2022-02-17 08:07:20|3126.06|3118.36|3126.62|3118.92|3126.94|3119.24|3126.03|3118.33|27
1645085250000|2022-02-17 08:07:30|3126.5|3118.8|3127.66|3119.96|3127.94|3120.24|3126.48|3118.78|27
1645085260000|2022-02-17 08:07:40|3127.82|3120.12|3127.53|3119.83|3127.82|3120.12|3127.48|3119.78|27
1645085270000|2022-02-17 08:07:50|3127.44|3119.74|3126.07|3118.37|3127.46|3119.76|3126.05|3118.35|34
1645085280000|2022-02-17 08:08:00|3126.03|3118.33|3126.32|3118.62|3126.52|3118.82|3125.65|3117.95|35
1645085290000|2022-02-17 08:08:10|3126.14|3118.44|3124.5|3116.8|3126.15|3118.45|3124.5|3116.8|31
1645085300000|2022-02-17 08:08:20|3124.22|3116.52|3124.5|3116.8|3124.5|3116.8|3123.9|3116.2|33
1645085310000|2022-02-17 08:08:30|3124.4|3116.7|3125.69|3117.99|3126.41|3118.71|3124.4|3116.7|37
1645085320000|2022-02-17 08:08:40|3125.67|3117.97|3126.41|3118.71|3126.56|3118.86|3125.67|3117.97|35
1645085330000|2022-02-17 08:08:50|3126.29|3118.59|3127.34|3119.64|3127.56|3119.86|3126.06|3118.36|34
1645085340000|2022-02-17 08:09:00|3127.32|3119.62|3127.55|3119.85|3129.13|3121.43|3127.32|3119.62|37
1645085350000|2022-02-17 08:09:10|3127.66|3119.96|3128.32|3120.62|3129.34|3121.64|3127.13|3119.43|36
1645085360000|2022-02-17 08:09:20|3129.3|3121.6|3129.95|3122.25|3129.95|3122.25|3128|3120.3|31
1645085370000|2022-02-17 08:09:30|3130.16|3122.46|3139.25|3131.55|3140.97|3133.27|3130.16|3122.46|36
1645085380000|2022-02-17 08:09:40|3139.44|3131.74|3136.37|3128.67|3139.44|3131.74|3135.99|3128.29|40
1645085390000|2022-02-17 08:09:50|3136.28|3128.58|3137.58|3129.88|3137.6|3129.9|3136.28|3128.58|35
1645085400000|2022-02-17 08:10:00|3137.66|3129.96|3137.88|3130.18|3137.89|3130.19|3137.34|3129.64|26
1645085410000|2022-02-17 08:10:10|3137.91|3130.21|3137.59|3129.89|3138.15|3130.45|3137.46|3129.76|36
1645085420000|2022-02-17 08:10:20|3137.54|3129.84|3137.24|3129.54|3137.9|3130.2|3137.24|3129.54|38
1645085430000|2022-02-17 08:10:30|3137.18|3129.48|3136.19|3128.49|3137.18|3129.48|3135.38|3127.68|35
1645085440000|2022-02-17 08:10:40|3136.22|3128.52|3136.49|3128.79|3136.77|3129.07|3136.14|3128.44|33
1645085450000|2022-02-17 08:10:50|3136.51|3128.81|3138.09|3130.39|3139.16|3131.46|3136.51|3128.81|36
1645085460000|2022-02-17 08:11:00|3138.13|3130.43|3137.09|3129.39|3138.39|3130.69|3137.08|3129.38|36
1645085470000|2022-02-17 08:11:10|3137.13|3129.43|3135.89|3128.19|3137.14|3129.44|3135.89|3128.19|35
1645085480000|2022-02-17 08:11:20|3136.34|3128.64|3136.27|3128.57|3136.43|3128.73|3136.19|3128.49|27
1645085490000|2022-02-17 08:11:30|3136.35|3128.65|3134.05|3126.35|3136.35|3128.65|3134.05|3126.35|35
1645085500000|2022-02-17 08:11:40|3134.1|3126.4|3133.75|3126.05|3134.18|3126.48|3133.65|3125.95|32
1645085510000|2022-02-17 08:11:50|3133.74|3126.04|3133.42|3125.72|3133.8|3126.1|3132.92|3125.22|33
1645085520000|2022-02-17 08:12:00|3133.38|3125.68|3132.64|3124.94|3133.41|3125.71|3132.64|3124.94|32
1645085530000|2022-02-17 08:12:10|3132.66|3124.96|3133.72|3126.02|3133.72|3126.02|3132.39|3124.69|36
1645085540000|2022-02-17 08:12:20|3133.68|3125.98|3133.8|3126.1|3134.07|3126.37|3133.31|3125.61|37
1645085550000|2022-02-17 08:12:30|3133.79|3126.09|3134.03|3126.33|3134.16|3126.46|3133.47|3125.77|38
1645085560000|2022-02-17 08:12:40|3134.1|3126.4|3135.75|3128.05|3135.96|3128.26|3134.1|3126.4|35
1645085570000|2022-02-17 08:12:50|3135.72|3128.02|3135.76|3128.06|3135.85|3128.15|3135.24|3127.54|35
1645085580000|2022-02-17 08:13:00|3135.72|3128.02|3134.46|3126.76|3135.72|3128.02|3134.4|3126.7|36
1645085590000|2022-02-17 08:13:10|3134.41|3126.71|3134.83|3127.13|3135.09|3127.39|3134.29|3126.59|33
1645085600000|2022-02-17 08:13:20|3134.86|3127.16|3134.66|3126.96|3135.1|3127.4|3134.66|3126.96|28
1645085610000|2022-02-17 08:13:30|3134.61|3126.91|3133.82|3126.12|3134.78|3127.08|3133.67|3125.97|29
1645085620000|2022-02-17 08:13:40|3133.64|3125.94|3133.46|3125.76|3133.9|3126.2|3133.46|3125.76|30
1645085630000|2022-02-17 08:13:50|3133.5|3125.8|3132.02|3124.32|3133.52|3125.82|3131.79|3124.09|25
1645085640000|2022-02-17 08:14:00|3131.92|3124.22|3132.95|3125.25|3133.14|3125.44|3131.92|3124.22|34
1645085650000|2022-02-17 08:14:10|3132.71|3125.01|3133.49|3125.79|3133.49|3125.79|3132.71|3125.01|34
1645085660000|2022-02-17 08:14:20|3133.56|3125.86|3132.51|3124.81|3133.57|3125.87|3132.51|3124.81|32
1645085670000|2022-02-17 08:14:30|3132.36|3124.66|3132.4|3124.7|3132.4|3124.7|3131.72|3124.02|37
1645085680000|2022-02-17 08:14:40|3132.37|3124.67|3131.76|3124.06|3132.45|3124.75|3131.73|3124.03|32
1645085690000|2022-02-17 08:14:50|3131.78|3124.08|3132.24|3124.54|3132.44|3124.74|3131.7|3124|31
1645085700000|2022-02-17 08:15:00|3132.43|3124.73|3132.24|3124.54|3132.48|3124.78|3132.18|3124.48|28
1645085710000|2022-02-17 08:15:10|3132.41|3124.71|3130.62|3122.92|3132.5|3124.8|3130.4|3122.7|35
1645085720000|2022-02-17 08:15:20|3130.53|3122.83|3130.69|3122.99|3130.73|3123.03|3130.15|3122.45|35
1645085730000|2022-02-17 08:15:30|3130.86|3123.16|3131.52|3123.82|3132.05|3124.35|3130.76|3123.06|35
1645085740000|2022-02-17 08:15:40|3131.58|3123.88|3131.8|3124.1|3132.18|3124.48|3131.58|3123.88|32
1645085750000|2022-02-17 08:15:50|3131.83|3124.13|3131.38|3123.68|3131.96|3124.26|3131.23|3123.53|25
1645085760000|2022-02-17 08:16:00|3131.39|3123.69|3134.2|3126.5|3134.2|3126.5|3131.39|3123.69|33
1645085770000|2022-02-17 08:16:10|3134.37|3126.67|3134.13|3126.43|3134.39|3126.69|3133.71|3126.01|34
1645085780000|2022-02-17 08:16:20|3134.12|3126.42|3133.66|3125.96|3134.28|3126.58|3133.6|3125.9|35
1645085790000|2022-02-17 08:16:30|3133.7|3126|3132.08|3124.38|3134.18|3126.48|3131.59|3123.89|36
1645085800000|2022-02-17 08:16:40|3132.18|3124.48|3132.01|3124.31|3133|3125.3|3132|3124.3|34
1645085810000|2022-02-17 08:16:50|3131.95|3124.25|3132.86|3125.16|3133.09|3125.39|3131.95|3124.25|34
1645085820000|2022-02-17 08:17:00|3132.88|3125.18|3133.41|3125.71|3133.64|3125.94|3132.84|3125.14|36
1645085830000|2022-02-17 08:17:10|3133.3|3125.6|3132.31|3124.61|3133.34|3125.64|3131.96|3124.26|32
1645085840000|2022-02-17 08:17:20|3132.29|3124.59|3131.27|3123.57|3132.45|3124.75|3131.27|3123.57|37
1645085850000|2022-02-17 08:17:30|3131.25|3123.55|3131.12|3123.42|3131.35|3123.65|3130.7|3123|28
1645085860000|2022-02-17 08:17:40|3131.14|3123.44|3129.42|3121.72|3131.14|3123.44|3129.42|3121.72|33
1645085870000|2022-02-17 08:17:50|3129.48|3121.78|3130|3122.3|3130.09|3122.39|3128.73|3121.03|37
1645085880000|2022-02-17 08:18:00|3129.8|3122.1|3130.18|3122.48|3130.18|3122.48|3129.61|3121.91|39
1645085890000|2022-02-17 08:18:10|3130.2|3122.5|3131.21|3123.51|3131.77|3124.07|3128.79|3121.09|36
1645085900000|2022-02-17 08:18:20|3130.67|3122.97|3128.91|3121.21|3130.8|3123.1|3128.76|3121.06|34
1645085910000|2022-02-17 08:18:30|3128.88|3121.18|3129.52|3121.82|3129.63|3121.93|3128.88|3121.18|34
1645085920000|2022-02-17 08:18:40|3129.58|3121.88|3136.76|3129.06|3137.14|3129.44|3128.97|3121.27|22
1645085930000|2022-02-17 08:18:50|3136.22|3128.52|3134.35|3126.65|3136.23|3128.53|3134.35|3126.65|37
1645085940000|2022-02-17 08:19:00|3134.24|3126.54|3134.75|3127.05|3135.24|3127.54|3134.06|3126.36|37
1645085950000|2022-02-17 08:19:10|3134.6|3126.9|3134.85|3127.15|3134.97|3127.27|3134.41|3126.71|29
1645085960000|2022-02-17 08:19:20|3134.87|3127.17|3133.55|3125.85|3135.02|3127.32|3133.19|3125.49|25
1645085970000|2022-02-17 08:19:30|3133.56|3125.86|3132.86|3125.16|3134.16|3126.46|3132.78|3125.08|34
1645085980000|2022-02-17 08:19:40|3132.82|3125.12|3132.25|3124.55|3132.83|3125.13|3132.24|3124.54|31
1645085990000|2022-02-17 08:19:50|3132.26|3124.56|3132.66|3124.96|3132.66|3124.96|3132.22|3124.52|30
1645086000000|2022-02-17 08:20:00|3132.6|3124.9|3133.27|3125.57|3133.3|3125.6|3132.48|3124.78|29
1645086010000|2022-02-17 08:20:10|3133.28|3125.58|3133.93|3126.23|3133.93|3126.23|3133.28|3125.58|11
1645086020000|2022-02-17 08:20:20|3134|3126.3|3132.87|3125.17|3134.03|3126.33|3132.84|3125.14|22
1645086030000|2022-02-17 08:20:30|3132.8|3125.1|3132.98|3125.28|3133.03|3125.33|3132.6|3124.9|30
1645086040000|2022-02-17 08:20:40|3132.93|3125.23|3133.08|3125.38|3133.7|3126|3132.88|3125.18|37
1645086050000|2022-02-17 08:20:50|3133.06|3125.36|3133.08|3125.38|3133.45|3125.75|3133.06|3125.36|29
1645086060000|2022-02-17 08:21:00|3133.05|3125.35|3132.67|3124.97|3133.25|3125.55|3132.49|3124.79|24
1645086070000|2022-02-17 08:21:10|3132.74|3125.04|3132.42|3124.72|3133.35|3125.65|3132.42|3124.72|34
1645086080000|2022-02-17 08:21:20|3132.41|3124.71|3131.61|3123.91|3132.41|3124.71|3131.61|3123.91|26
1645086090000|2022-02-17 08:21:30|3131.59|3123.89|3132.01|3124.31|3132.22|3124.52|3131.57|3123.87|29
1645086100000|2022-02-17 08:21:40|3132|3124.3|3131.82|3124.12|3132.32|3124.62|3131.78|3124.08|26
1645086110000|2022-02-17 08:21:50|3131.94|3124.24|3132.04|3124.34|3132.39|3124.69|3131.9|3124.2|20
1645086120000|2022-02-17 08:22:00|3132.23|3124.53|3131.7|3124|3132.23|3124.53|3131.41|3123.71|30
1645086130000|2022-02-17 08:22:10|3131.73|3124.03|3131.71|3124.01|3131.84|3124.14|3131.63|3123.93|26
1645086140000|2022-02-17 08:22:20|3131.62|3123.92|3130.08|3122.38|3131.71|3124.01|3129.87|3122.17|29
1645086150000|2022-02-17 08:22:30|3130.01|3122.31|3130.3|3122.6|3130.7|3123|3129.96|3122.26|32
1645086160000|2022-02-17 08:22:40|3130.17|3122.47|3129.9|3122.2|3130.42|3122.72|3129.77|3122.07|39
1645086170000|2022-02-17 08:22:50|3129.94|3122.24|3129.36|3121.66|3130.01|3122.31|3129.29|3121.59|38
1645086180000|2022-02-17 08:23:00|3129.3|3121.6|3128.62|3120.92|3129.38|3121.68|3128.62|3120.92|33
1645086190000|2022-02-17 08:23:10|3128.55|3120.85|3128.78|3121.08|3129.03|3121.33|3128.42|3120.72|31
1645086200000|2022-02-17 08:23:20|3128.76|3121.06|3129.17|3121.47|3129.17|3121.47|3128.51|3120.81|23
1645086210000|2022-02-17 08:23:30|3129.14|3121.44|3128.48|3120.78|3129.14|3121.44|3128.48|3120.78|30
1645086220000|2022-02-17 08:23:40|3128.45|3120.75|3127.86|3120.16|3128.66|3120.96|3127.86|3120.16|28
1645086230000|2022-02-17 08:23:50|3127.89|3120.19|3127.44|3119.74|3127.98|3120.28|3127.35|3119.65|27
1645086240000|2022-02-17 08:24:00|3127.41|3119.71|3126.05|3118.35|3127.5|3119.8|3125.77|3118.07|30
1645086250000|2022-02-17 08:24:10|3125.96|3118.26|3126.08|3118.38|3126.26|3118.56|3125.9|3118.2|23
1645086260000|2022-02-17 08:24:20|3126.07|3118.37|3126.3|3118.6|3126.32|3118.62|3125.87|3118.17|12
1645086270000|2022-02-17 08:24:30|3126.35|3118.65|3127.28|3119.58|3127.32|3119.62|3126.35|3118.65|31
1645086280000|2022-02-17 08:24:40|3127.27|3119.57|3127.54|3119.84|3127.54|3119.84|3127.22|3119.52|20
1645086290000|2022-02-17 08:24:50|3127.62|3119.92|3125.73|3118.03|3127.62|3119.92|3125.67|3117.97|29
1645086300000|2022-02-17 08:25:00|3125.63|3117.93|3126.31|3118.61|3126.31|3118.61|3125.28|3117.58|31
1645086310000|2022-02-17 08:25:10|3126.23|3118.53|3125.43|3117.73|3126.25|3118.55|3125.43|3117.73|28
1645086320000|2022-02-17 08:25:20|3125.41|3117.71|3125.78|3118.08|3125.94|3118.24|3125.41|3117.71|18
1645086330000|2022-02-17 08:25:30|3125.68|3117.98|3125.54|3117.84|3125.77|3118.07|3125.5|3117.8|21
1645086340000|2022-02-17 08:25:40|3125.55|3117.85|3125.62|3117.92|3125.65|3117.95|3125.41|3117.71|18
1645086350000|2022-02-17 08:25:50|3125.46|3117.76|3125.32|3117.62|3125.64|3117.94|3125.31|3117.61|23
1645086360000|2022-02-17 08:26:00|3125.36|3117.66|3125.16|3117.46|3125.63|3117.93|3125.16|3117.46|23
1645086370000|2022-02-17 08:26:10|3125.25|3117.55|3125.34|3117.64|3125.53|3117.83|3124.68|3116.98|34
1645086380000|2022-02-17 08:26:20|3125.46|3117.76|3125.39|3117.69|3125.84|3118.14|3125.27|3117.57|36
1645086390000|2022-02-17 08:26:30|3125.38|3117.68|3124.87|3117.17|3125.38|3117.68|3124.8|3117.1|23
1645086400000|2022-02-17 08:26:40|3124.8|3117.1|3122.86|3115.16|3124.89|3117.19|3122.86|3115.16|25
1645086410000|2022-02-17 08:26:50|3122.69|3114.99|3121.36|3113.66|3123.18|3115.48|3121.3|3113.6|38
1645086420000|2022-02-17 08:27:00|3121.32|3113.62|3117.42|3109.72|3121.32|3113.62|3117.42|3109.72|39
1645086430000|2022-02-17 08:27:10|3117.05|3109.35|3117.5|3109.8|3118.08|3110.38|3116.18|3108.48|38
1645086440000|2022-02-17 08:27:20|3117.68|3109.98|3118.54|3110.84|3118.62|3110.92|3117.68|3109.98|30
1645086450000|2022-02-17 08:27:30|3117.89|3110.19|3118.21|3110.51|3118.82|3111.12|3117.88|3110.18|39
1645086460000|2022-02-17 08:27:40|3118.06|3110.36|3117.81|3110.11|3118.37|3110.67|3117.5|3109.8|36
1645086470000|2022-02-17 08:27:50|3117.79|3110.09|3116.7|3109|3118.33|3110.63|3116.59|3108.89|37
1645086480000|2022-02-17 08:28:00|3116.71|3109.01|3116.04|3108.34|3116.73|3109.03|3115.81|3108.11|39
1645086490000|2022-02-17 08:28:10|3115.79|3108.09|3115.02|3107.32|3115.79|3108.09|3115.01|3107.31|33
1645086500000|2022-02-17 08:28:20|3115.07|3107.37|3113.55|3105.85|3115.07|3107.37|3113.25|3105.55|32
1645086510000|2022-02-17 08:28:30|3113.48|3105.78|3112.57|3104.87|3113.71|3106.01|3112.57|3104.87|29
1645086520000|2022-02-17 08:28:40|3111.89|3104.19|3111.73|3104.03|3111.89|3104.19|3110.11|3102.41|35
1645086530000|2022-02-17 08:28:50|3111.71|3104.01|3112.5|3104.8|3113.35|3105.65|3111.65|3103.95|37
1645086540000|2022-02-17 08:29:00|3112.63|3104.93|3110.93|3103.23|3113.59|3105.89|3110.93|3103.23|38
1645086550000|2022-02-17 08:29:10|3110.91|3103.21|3108.29|3100.59|3111.32|3103.62|3108.29|3100.59|37
1645086560000|2022-02-17 08:29:20|3108.44|3100.74|3105.36|3097.66|3108.44|3100.74|3105.07|3097.37|40
1645086570000|2022-02-17 08:29:30|3104.36|3096.66|3099.97|3092.27|3104.39|3096.69|3099.97|3092.27|40
1645086580000|2022-02-17 08:29:40|3100.05|3092.35|3096.67|3088.97|3100.45|3092.75|3096.5|3088.8|39
1645086590000|2022-02-17 08:29:50|3096.64|3088.94|3089.32|3081.62|3096.64|3088.94|3089.19|3081.49|39
1645086600000|2022-02-17 08:30:00|3089.15|3081.45|3081.13|3073.43|3089.91|3082.21|3079.75|3072.05|40
1645086610000|2022-02-17 08:30:10|3079.58|3071.88|3079.87|3072.17|3082.07|3074.37|3079|3071.3|40
1645086620000|2022-02-17 08:30:20|3079.16|3071.46|3078.93|3071.23|3080.83|3073.13|3078.7|3071|37
1645086630000|2022-02-17 08:30:30|3078.9|3071.2|3075.59|3067.89|3078.95|3071.25|3075.59|3067.89|37
1645086640000|2022-02-17 08:30:40|3075.25|3067.55|3073.87|3066.17|3075.4|3067.7|3069.84|3062.14|39
1645086650000|2022-02-17 08:30:50|3074.52|3066.82|3072.6|3064.9|3075.79|3068.09|3072.6|3064.9|40
1645086660000|2022-02-17 08:31:00|3072.44|3064.74|3076.38|3068.68|3076.42|3068.72|3071.26|3063.56|39
1645086670000|2022-02-17 08:31:10|3079.26|3071.56|3076.29|3068.59|3079.35|3071.65|3075.96|3068.26|40
1645086680000|2022-02-17 08:31:20|3076.09|3068.39|3077.58|3069.88|3077.72|3070.02|3076.09|3068.39|35
1645086690000|2022-02-17 08:31:30|3077.6|3069.9|3077.55|3069.85|3077.82|3070.12|3077.21|3069.51|36
1645086700000|2022-02-17 08:31:40|3077.48|3069.78|3079.51|3071.81|3081.08|3073.38|3077.46|3069.76|38
1645086710000|2022-02-17 08:31:50|3079.38|3071.68|3080.03|3072.33|3080.12|3072.42|3079.38|3071.68|33
1645086720000|2022-02-17 08:32:00|3080.15|3072.45|3080.2|3072.5|3080.86|3073.16|3079.21|3071.51|35
1645086730000|2022-02-17 08:32:10|3080.21|3072.51|3077.73|3070.03|3080.33|3072.63|3077.73|3070.03|38
1645086740000|2022-02-17 08:32:20|3077.8|3070.1|3075.2|3067.5|3077.8|3070.1|3075.05|3067.35|38
1645086750000|2022-02-17 08:32:30|3075.18|3067.48|3069.69|3061.99|3075.23|3067.53|3069.69|3061.99|40
1645086760000|2022-02-17 08:32:40|3069.76|3062.06|3069.59|3061.89|3071.53|3063.83|3069.04|3061.34|38
1645086770000|2022-02-17 08:32:50|3069.72|3062.02|3066.17|3058.47|3069.72|3062.02|3064.88|3057.18|38
1645086780000|2022-02-17 08:33:00|3066.42|3058.72|3070.48|3062.78|3070.48|3062.78|3066.42|3058.72|40
1645086790000|2022-02-17 08:33:10|3070.79|3063.09|3071.32|3063.62|3072.21|3064.51|3070.03|3062.33|39
1645086800000|2022-02-17 08:33:20|3071.28|3063.58|3066.92|3059.22|3072.66|3064.96|3066.76|3059.06|40
1645086810000|2022-02-17 08:33:30|3067.05|3059.35|3064.34|3056.64|3067.94|3060.24|3064.27|3056.57|40
1645086820000|2022-02-17 08:33:40|3064.27|3056.57|3061.45|3053.75|3064.27|3056.57|3060.96|3053.26|38
1645086830000|2022-02-17 08:33:50|3061.32|3053.62|3063.88|3056.18|3063.91|3056.21|3061.32|3053.62|38
1645086840000|2022-02-17 08:34:00|3064.04|3056.34|3061.82|3054.12|3065.31|3057.61|3061.82|3054.12|39
1645086850000|2022-02-17 08:34:10|3061.58|3053.88|3062.02|3054.32|3063.63|3055.93|3061.58|3053.88|38
1645086860000|2022-02-17 08:34:20|3061.87|3054.17|3065.98|3058.28|3066.07|3058.37|3061.87|3054.17|39
1645086870000|2022-02-17 08:34:30|3066.15|3058.45|3067.03|3059.33|3067.04|3059.34|3065.55|3057.85|38
1645086880000|2022-02-17 08:34:40|3067.07|3059.37|3067.22|3059.52|3067.99|3060.29|3066.78|3059.08|35
1645086890000|2022-02-17 08:34:50|3067.29|3059.59|3067.15|3059.45|3067.29|3059.59|3066.39|3058.69|37
1645086900000|2022-02-17 08:35:00|3066.71|3059.01|3066.02|3058.32|3067.81|3060.11|3066.02|3058.32|38
1645086910000|2022-02-17 08:35:10|3065.98|3058.28|3056.84|3049.14|3065.98|3058.28|3056.68|3048.98|39
1645086920000|2022-02-17 08:35:20|3056.23|3048.53|3043.62|3035.92|3056.23|3048.53|3042.46|3034.76|40
1645086930000|2022-02-17 08:35:30|3043.69|3035.99|3047.74|3040.04|3050.86|3043.16|3043.64|3035.94|39
1645086940000|2022-02-17 08:35:40|3047.97|3040.27|3053.58|3045.88|3053.65|3045.95|3047.94|3040.24|38
1645086950000|2022-02-17 08:35:50|3053.96|3046.26|3048.64|3040.94|3053.96|3046.26|3048.64|3040.94|38
1645086960000|2022-02-17 08:36:00|3048.62|3040.92|3048.3|3040.6|3048.97|3041.27|3046.87|3039.17|40
1645086970000|2022-02-17 08:36:10|3048.37|3040.67|3050.03|3042.33|3050.03|3042.33|3048.16|3040.46|39
1645086980000|2022-02-17 08:36:20|3050|3042.3|3052.09|3044.39|3053.15|3045.45|3049.2|3041.5|38
1645086990000|2022-02-17 08:36:30|3052.41|3044.71|3048.12|3040.42|3052.79|3045.09|3047.89|3040.19|39
1645087000000|2022-02-17 08:36:40|3047.88|3040.18|3047.56|3039.86|3048.6|3040.9|3047.28|3039.58|38
1645087010000|2022-02-17 08:36:50|3047.58|3039.88|3046.66|3038.96|3047.63|3039.93|3046.24|3038.54|40
1645087020000|2022-02-17 08:37:00|3047.06|3039.36|3049.29|3041.59|3049.92|3042.22|3047.06|3039.36|40
1645087030000|2022-02-17 08:37:10|3049.57|3041.87|3046.13|3038.43|3049.93|3042.23|3045.77|3038.07|35
1645087040000|2022-02-17 08:37:20|3046.11|3038.41|3046.4|3038.7|3046.54|3038.84|3045.68|3037.98|38
1645087050000|2022-02-17 08:37:30|3046.39|3038.69|3048.6|3040.9|3048.6|3040.9|3046.27|3038.57|37
1645087060000|2022-02-17 08:37:40|3048.43|3040.73|3054.75|3047.05|3054.83|3047.13|3048.43|3040.73|39
1645087070000|2022-02-17 08:37:50|3054.6|3046.9|3053.97|3046.27|3054.88|3047.18|3053.34|3045.64|32
1645087080000|2022-02-17 08:38:00|3054.51|3046.81|3052.69|3044.99|3054.53|3046.83|3051.6|3043.9|33
1645087090000|2022-02-17 08:38:10|3052.89|3045.19|3054.49|3046.79|3054.91|3047.21|3052.89|3045.19|35
1645087100000|2022-02-17 08:38:20|3055.03|3047.33|3055.61|3047.91|3056.16|3048.46|3053.96|3046.26|34
1645087110000|2022-02-17 08:38:30|3055.62|3047.92|3056.51|3048.81|3057.31|3049.61|3055.19|3047.49|38
1645087120000|2022-02-17 08:38:40|3056.47|3048.77|3053.22|3045.52|3056.51|3048.81|3053.1|3045.4|40
1645087130000|2022-02-17 08:38:50|3053.32|3045.62|3055.49|3047.79|3055.55|3047.85|3052.39|3044.69|37
1645087140000|2022-02-17 08:39:00|3055.61|3047.91|3054.67|3046.97|3057|3049.3|3054|3046.3|39
1645087150000|2022-02-17 08:39:10|3054.55|3046.85|3057.32|3049.62|3057.74|3050.04|3054.29|3046.59|38
1645087160000|2022-02-17 08:39:20|3057.09|3049.39|3057.31|3049.61|3058.23|3050.53|3056.91|3049.21|40
1645087170000|2022-02-17 08:39:30|3057.38|3049.68|3056.66|3048.96|3057.91|3050.21|3056.66|3048.96|38
1645087180000|2022-02-17 08:39:40|3056.88|3049.18|3056.51|3048.81|3057.17|3049.47|3056.46|3048.76|37
1645087190000|2022-02-17 08:39:50|3056.52|3048.82|3056.91|3049.21|3057.74|3050.04|3056.21|3048.51|38
1645087200000|2022-02-17 08:40:00|3056.95|3049.25|3056.37|3048.67|3057.34|3049.64|3056.31|3048.61|38
1645087210000|2022-02-17 08:40:10|3056.78|3049.08|3055.91|3048.21|3056.84|3049.14|3054.72|3047.02|39
1645087220000|2022-02-17 08:40:20|3055.92|3048.22|3054.86|3047.16|3055.96|3048.26|3054.77|3047.07|33
1645087230000|2022-02-17 08:40:30|3055.13|3047.43|3055.23|3047.53|3055.82|3048.12|3054.66|3046.96|35
1645087240000|2022-02-17 08:40:40|3055.22|3047.52|3056.13|3048.43|3056.63|3048.93|3054.57|3046.87|29
1645087250000|2022-02-17 08:40:50|3055.67|3047.97|3055.43|3047.73|3056.92|3049.22|3054.37|3046.67|33
1645087260000|2022-02-17 08:41:00|3055.44|3047.74|3054.52|3046.82|3055.97|3048.27|3054.52|3046.82|36
1645087270000|2022-02-17 08:41:10|3054.71|3047.01|3054.01|3046.31|3054.82|3047.12|3053.86|3046.16|37
1645087280000|2022-02-17 08:41:20|3054.16|3046.46|3053.67|3045.97|3054.47|3046.77|3052.84|3045.14|36
1645087290000|2022-02-17 08:41:30|3053.65|3045.95|3054.03|3046.33|3054.2|3046.5|3053.52|3045.82|36
1645087300000|2022-02-17 08:41:40|3054.21|3046.51|3058.35|3050.65|3059.16|3051.46|3053.89|3046.19|39
1645087310000|2022-02-17 08:41:50|3058.4|3050.7|3064.49|3056.79|3065.22|3057.52|3058.06|3050.36|36
1645087320000|2022-02-17 08:42:00|3064.53|3056.83|3066.62|3058.92|3066.64|3058.94|3063.52|3055.82|38
1645087330000|2022-02-17 08:42:10|3066.67|3058.97|3071.55|3063.85|3071.55|3063.85|3066.67|3058.97|32
1645087340000|2022-02-17 08:42:20|3071.41|3063.71|3068.91|3061.21|3071.41|3063.71|3068.35|3060.65|37
1645087350000|2022-02-17 08:42:30|3070.44|3062.74|3074.31|3066.61|3074.86|3067.16|3070.25|3062.55|39
1645087360000|2022-02-17 08:42:40|3074.67|3066.97|3073.84|3066.14|3075.39|3067.69|3073.65|3065.95|39
1645087370000|2022-02-17 08:42:50|3073.83|3066.13|3074.78|3067.08|3075.02|3067.32|3073.52|3065.82|36
1645087380000|2022-02-17 08:43:00|3074.68|3066.98|3072.98|3065.28|3074.95|3067.25|3072.98|3065.28|39
1645087390000|2022-02-17 08:43:10|3073.17|3065.47|3070.27|3062.57|3073.19|3065.49|3070.27|3062.57|37
1645087400000|2022-02-17 08:43:20|3070.15|3062.45|3070.19|3062.49|3070.85|3063.15|3069.67|3061.97|40
1645087410000|2022-02-17 08:43:30|3070.23|3062.53|3069.62|3061.92|3070.71|3063.01|3069.31|3061.61|36
1645087420000|2022-02-17 08:43:40|3069.89|3062.19|3069.44|3061.74|3069.89|3062.19|3068.79|3061.09|36
1645087430000|2022-02-17 08:43:50|3069.43|3061.73|3068.84|3061.14|3069.43|3061.73|3068.67|3060.97|36
1645087440000|2022-02-17 08:44:00|3068.78|3061.08|3070.13|3062.43|3070.44|3062.74|3068.7|3061|35
1645087450000|2022-02-17 08:44:10|3070.12|3062.42|3070.73|3063.03|3071.11|3063.41|3069.79|3062.09|34
1645087460000|2022-02-17 08:44:20|3071.23|3063.53|3072.07|3064.37|3072.25|3064.55|3071.09|3063.39|36
1645087470000|2022-02-17 08:44:30|3071.98|3064.28|3072.06|3064.36|3073.28|3065.58|3071.78|3064.08|35
1645087480000|2022-02-17 08:44:40|3071.95|3064.25|3070.46|3062.76|3071.95|3064.25|3070.2|3062.5|31
1645087490000|2022-02-17 08:44:50|3070.64|3062.94|3070.68|3062.98|3070.84|3063.14|3070.2|3062.5|37
1645087500000|2022-02-17 08:45:00|3070.67|3062.97|3068.42|3060.72|3070.75|3063.05|3068.26|3060.56|37
1645087510000|2022-02-17 08:45:10|3067.73|3060.03|3065.44|3057.74|3067.9|3060.2|3064.51|3056.81|39
1645087520000|2022-02-17 08:45:20|3065.46|3057.76|3066.84|3059.14|3067.08|3059.38|3065.19|3057.49|36
1645087530000|2022-02-17 08:45:30|3066.87|3059.17|3067.1|3059.4|3067.94|3060.24|3066.84|3059.14|33
1645087540000|2022-02-17 08:45:40|3067.07|3059.37|3066.68|3058.98|3067.07|3059.37|3066.33|3058.63|38
1645087550000|2022-02-17 08:45:50|3066.57|3058.87|3065.3|3057.6|3066.61|3058.91|3064.75|3057.05|36
1645087560000|2022-02-17 08:46:00|3065.32|3057.62|3065.27|3057.57|3065.86|3058.16|3064.84|3057.14|37
1645087570000|2022-02-17 08:46:10|3065.36|3057.66|3066.39|3058.69|3066.42|3058.72|3064.56|3056.86|39
1645087580000|2022-02-17 08:46:20|3066.31|3058.61|3066.13|3058.43|3066.46|3058.76|3065.01|3057.31|40
1645087590000|2022-02-17 08:46:30|3066.07|3058.37|3064.01|3056.31|3066.13|3058.43|3064.01|3056.31|33
1645087600000|2022-02-17 08:46:40|3063.86|3056.16|3060.4|3052.7|3063.86|3056.16|3059.89|3052.19|37
1645087610000|2022-02-17 08:46:50|3060.23|3052.53|3058.82|3051.12|3060.64|3052.94|3058.82|3051.12|38
1645087620000|2022-02-17 08:47:00|3058.77|3051.07|3058.06|3050.36|3059.03|3051.33|3058.06|3050.36|37
1645087630000|2022-02-17 08:47:10|3058.13|3050.43|3056.94|3049.24|3058.43|3050.73|3056.27|3048.57|39
1645087640000|2022-02-17 08:47:20|3056.96|3049.26|3056.95|3049.25|3058.04|3050.34|3056.8|3049.1|35
1645087650000|2022-02-17 08:47:30|3056.89|3049.19|3056.77|3049.07|3057.18|3049.48|3055.63|3047.93|37
1645087660000|2022-02-17 08:47:40|3056.76|3049.06|3055.33|3047.63|3056.99|3049.29|3053.87|3046.17|37
1645087670000|2022-02-17 08:47:50|3055.34|3047.64|3058.23|3050.53|3058.53|3050.83|3055.34|3047.64|36
1645087680000|2022-02-17 08:48:00|3058|3050.3|3061.46|3053.76|3062.38|3054.68|3057.81|3050.11|39
1645087690000|2022-02-17 08:48:10|3061.47|3053.77|3062.12|3054.42|3062.4|3054.7|3060.2|3052.5|37
1645087700000|2022-02-17 08:48:20|3062.07|3054.37|3064.22|3056.52|3064.46|3056.76|3061.58|3053.88|37
1645087710000|2022-02-17 08:48:30|3064.18|3056.48|3063.12|3055.42|3064.54|3056.84|3062.98|3055.28|35
1645087720000|2022-02-17 08:48:40|3063.01|3055.31|3062.32|3054.62|3063.64|3055.94|3062.32|3054.62|35
1645087730000|2022-02-17 08:48:50|3062.33|3054.63|3063.12|3055.42|3063.12|3055.42|3062.29|3054.59|33
1645087740000|2022-02-17 08:49:00|3063.14|3055.44|3062.56|3054.86|3063.51|3055.81|3062.42|3054.72|33
1645087750000|2022-02-17 08:49:10|3062.57|3054.87|3063.57|3055.87|3063.84|3056.14|3062.57|3054.87|29
1645087760000|2022-02-17 08:49:20|3063.53|3055.83|3064.55|3056.85|3064.79|3057.09|3062.91|3055.21|35
1645087770000|2022-02-17 08:49:30|3064.16|3056.46|3063.34|3055.64|3064.16|3056.46|3063.13|3055.43|37
1645087780000|2022-02-17 08:49:40|3063.57|3055.87|3063.7|3056|3063.82|3056.12|3063.32|3055.62|34
1645087790000|2022-02-17 08:49:50|3063.67|3055.97|3068.88|3061.18|3069.43|3061.73|3063.67|3055.97|40
1645087800000|2022-02-17 08:50:00|3068.46|3060.76|3068.74|3061.04|3068.74|3061.04|3067.51|3059.81|39
1645087810000|2022-02-17 08:50:10|3068.87|3061.17|3071.57|3063.87|3071.66|3063.96|3068.82|3061.12|37
1645087820000|2022-02-17 08:50:20|3071.85|3064.15|3072.7|3065|3074.21|3066.51|3071.85|3064.15|36
1645087830000|2022-02-17 08:50:30|3072.71|3065.01|3070.47|3062.77|3072.71|3065.01|3070.34|3062.64|39
1645087840000|2022-02-17 08:50:40|3070.61|3062.91|3070.29|3062.59|3071.63|3063.93|3070.29|3062.59|39
1645087850000|2022-02-17 08:50:50|3070.12|3062.42|3070.54|3062.84|3070.83|3063.13|3069.2|3061.5|38
1645087860000|2022-02-17 08:51:00|3070.63|3062.93|3068.53|3060.83|3070.63|3062.93|3068.08|3060.38|37
1645087870000|2022-02-17 08:51:10|3068.51|3060.81|3068.11|3060.41|3069.84|3062.14|3068.11|3060.41|32
1645087880000|2022-02-17 08:51:20|3067.9|3060.2|3066.59|3058.89|3067.9|3060.2|3066.48|3058.78|40
1645087890000|2022-02-17 08:51:30|3066.3|3058.6|3066.19|3058.49|3066.69|3058.99|3066.11|3058.41|33
1645087900000|2022-02-17 08:51:40|3066.23|3058.53|3066.16|3058.46|3066.52|3058.82|3066.11|3058.41|19
1645087910000|2022-02-17 08:51:50|3066.17|3058.47|3067.34|3059.64|3067.36|3059.66|3066.17|3058.47|34
1645087920000|2022-02-17 08:52:00|3067.37|3059.67|3067.64|3059.94|3067.64|3059.94|3066.91|3059.21|28
1645087930000|2022-02-17 08:52:10|3067.5|3059.8|3068.13|3060.43|3069.05|3061.35|3066.85|3059.15|34
1645087940000|2022-02-17 08:52:20|3067.87|3060.17|3066.66|3058.96|3067.87|3060.17|3066.18|3058.48|37
1645087950000|2022-02-17 08:52:30|3066.64|3058.94|3067.62|3059.92|3067.74|3060.04|3066.64|3058.94|36
1645087960000|2022-02-17 08:52:40|3067.63|3059.93|3067.18|3059.48|3067.84|3060.14|3067.18|3059.48|30
1645087970000|2022-02-17 08:52:50|3067.23|3059.53|3066.46|3058.76|3067.23|3059.53|3066.17|3058.47|35
1645087980000|2022-02-17 08:53:00|3066.48|3058.78|3066.15|3058.45|3066.48|3058.78|3065.95|3058.25|30
1645087990000|2022-02-17 08:53:10|3066.17|3058.47|3065.83|3058.13|3066.17|3058.47|3065.28|3057.58|33
1645088000000|2022-02-17 08:53:20|3065.84|3058.14|3066.25|3058.55|3066.79|3059.09|3065.49|3057.79|32
1645088010000|2022-02-17 08:53:30|3066.79|3059.09|3068.97|3061.27|3069.29|3061.59|3066.68|3058.98|33
1645088020000|2022-02-17 08:53:40|3069.66|3061.96|3069.02|3061.32|3070.2|3062.5|3069.02|3061.32|34
1645088030000|2022-02-17 08:53:50|3069.1|3061.4|3068.06|3060.36|3069.32|3061.62|3067.8|3060.1|36
1645088040000|2022-02-17 08:54:00|3068.16|3060.46|3068.33|3060.63|3068.39|3060.69|3068.1|3060.4|31
1645088050000|2022-02-17 08:54:10|3068.31|3060.61|3067.22|3059.52|3068.33|3060.63|3067.2|3059.5|31
1645088060000|2022-02-17 08:54:20|3067.06|3059.36|3067.93|3060.23|3068.45|3060.75|3066.46|3058.76|38
1645088070000|2022-02-17 08:54:30|3067.94|3060.24|3066.69|3058.99|3067.94|3060.24|3066.09|3058.39|36
1645088080000|2022-02-17 08:54:40|3066.95|3059.25|3066.7|3059|3066.95|3059.25|3066.2|3058.5|33
1645088090000|2022-02-17 08:54:50|3066.68|3058.98|3069.22|3061.52|3069.22|3061.52|3066.54|3058.84|37
1645088100000|2022-02-17 08:55:00|3069.33|3061.63|3069.22|3061.52|3069.61|3061.91|3069.08|3061.38|37
1645088110000|2022-02-17 08:55:10|3069.09|3061.39|3069.11|3061.41|3069.48|3061.78|3068.7|3061|33
1645088120000|2022-02-17 08:55:20|3069.15|3061.45|3067.49|3059.79|3069.22|3061.52|3066.93|3059.23|31
1645088130000|2022-02-17 08:55:30|3067.54|3059.84|3066.38|3058.68|3067.77|3060.07|3066.38|3058.68|26
1645088140000|2022-02-17 08:55:40|3066.37|3058.67|3066.32|3058.62|3066.52|3058.82|3066.08|3058.38|31
1645088150000|2022-02-17 08:55:50|3066.59|3058.89|3066.68|3058.98|3066.73|3059.03|3066.43|3058.73|29
1645088160000|2022-02-17 08:56:00|3066.71|3059.01|3067.86|3060.16|3067.9|3060.2|3066.71|3059.01|23
1645088170000|2022-02-17 08:56:10|3067.89|3060.19|3068.13|3060.43|3068.25|3060.55|3067.53|3059.83|27
1645088180000|2022-02-17 08:56:20|3068.08|3060.38|3065.47|3057.77|3068.11|3060.41|3065.4|3057.7|35
1645088190000|2022-02-17 08:56:30|3065.49|3057.79|3062.74|3055.04|3065.61|3057.91|3062.74|3055.04|33
1645088200000|2022-02-17 08:56:40|3062.28|3054.58|3061.25|3053.55|3062.28|3054.58|3060.76|3053.06|36
1645088210000|2022-02-17 08:56:50|3061.33|3053.63|3064.5|3056.8|3064.5|3056.8|3061.21|3053.51|33
1645088220000|2022-02-17 08:57:00|3064.55|3056.85|3065.17|3057.47|3065.17|3057.47|3062.69|3054.99|32
1645088230000|2022-02-17 08:57:10|3066.01|3058.31|3066.27|3058.57|3066.72|3059.02|3065.54|3057.84|37
1645088240000|2022-02-17 08:57:20|3066.56|3058.86|3067.97|3060.27|3068.56|3060.86|3065.94|3058.24|34
1645088250000|2022-02-17 08:57:30|3068|3060.3|3073.28|3065.58|3073.42|3065.72|3067.56|3059.86|33
1645088260000|2022-02-17 08:57:40|3073.27|3065.57|3071.21|3063.51|3073.53|3065.83|3071.2|3063.5|36
1645088270000|2022-02-17 08:57:50|3071.23|3063.53|3070.5|3062.8|3071.39|3063.69|3069.63|3061.93|27
1645088280000|2022-02-17 08:58:00|3070.63|3062.93|3070.28|3062.58|3071.12|3063.42|3070.03|3062.33|29
1645088290000|2022-02-17 08:58:10|3070.74|3063.04|3069.63|3061.93|3070.88|3063.18|3069.63|3061.93|39
1645088300000|2022-02-17 08:58:20|3069.62|3061.92|3070.21|3062.51|3070.28|3062.58|3069.05|3061.35|36
1645088310000|2022-02-17 08:58:30|3070.19|3062.49|3071.11|3063.41|3071.15|3063.45|3070.09|3062.39|34
1645088320000|2022-02-17 08:58:40|3071.05|3063.35|3072.79|3065.09|3072.94|3065.24|3071.04|3063.34|34
1645088330000|2022-02-17 08:58:50|3072.62|3064.92|3072.8|3065.1|3072.8|3065.1|3072.01|3064.31|35
1645088340000|2022-02-17 08:59:00|3072.35|3064.65|3071.1|3063.4|3072.87|3065.17|3070.89|3063.19|32
1645088350000|2022-02-17 08:59:10|3071.29|3063.59|3071.42|3063.72|3071.91|3064.21|3070.92|3063.22|32
1645088360000|2022-02-17 08:59:20|3071.43|3063.73|3071.56|3063.86|3071.89|3064.19|3071.35|3063.65|34
1645088370000|2022-02-17 08:59:30|3071.54|3063.84|3071.51|3063.81|3072.28|3064.58|3071.46|3063.76|39
1645088380000|2022-02-17 08:59:40|3071.44|3063.74|3071.95|3064.25|3072.02|3064.32|3071.14|3063.44|32
1645088390000|2022-02-17 08:59:50|3070.35|3062.65|3070.76|3063.06|3070.79|3063.09|3070.35|3062.65|30
1645088400000|2022-02-17 09:00:00|3070.65|3062.95|3070.47|3062.77|3070.76|3063.06|3069.9|3062.2|35
1645088410000|2022-02-17 09:00:10|3070.42|3062.72|3071.03|3063.33|3071.03|3063.33|3070.15|3062.45|36
1645088420000|2022-02-17 09:00:20|3071.07|3063.37|3072.99|3065.29|3073.11|3065.41|3071.07|3063.37|35
1645088430000|2022-02-17 09:00:30|3073.01|3065.31|3073.35|3065.65|3073.45|3065.75|3072.81|3065.11|35
1645088440000|2022-02-17 09:00:40|3073.34|3065.64|3075.67|3067.97|3075.67|3067.97|3073.31|3065.61|39
1645088450000|2022-02-17 09:00:50|3075.75|3068.05|3076.71|3069.01|3077.35|3069.65|3075.75|3068.05|36
1645088460000|2022-02-17 09:01:00|3076.73|3069.03|3075.36|3067.66|3076.73|3069.03|3074.77|3067.07|40
1645088470000|2022-02-17 09:01:10|3075.3|3067.6|3076.98|3069.28|3077.25|3069.55|3075.19|3067.49|38
1645088480000|2022-02-17 09:01:20|3076.92|3069.22|3076.19|3068.49|3077.16|3069.46|3076.19|3068.49|25
1645088490000|2022-02-17 09:01:30|3075.97|3068.27|3074.85|3067.15|3076.31|3068.61|3074.85|3067.15|39
1645088500000|2022-02-17 09:01:40|3074.8|3067.1|3074.2|3066.5|3075.04|3067.34|3074.03|3066.33|35
1645088510000|2022-02-17 09:01:50|3074.1|3066.4|3074.58|3066.88|3074.67|3066.97|3073.75|3066.05|29
1645088520000|2022-02-17 09:02:00|3074.55|3066.85|3074.4|3066.7|3074.55|3066.85|3074|3066.3|29
1645088530000|2022-02-17 09:02:10|3074.38|3066.68|3074.89|3067.19|3074.95|3067.25|3074.26|3066.56|34
1645088540000|2022-02-17 09:02:20|3074.9|3067.2|3074.16|3066.46|3075.35|3067.65|3074.16|3066.46|37
1645088550000|2022-02-17 09:02:30|3074.36|3066.66|3073.5|3065.8|3074.67|3066.97|3073.48|3065.78|37
1645088560000|2022-02-17 09:02:40|3073.38|3065.68|3071.05|3063.35|3073.38|3065.68|3070.87|3063.17|36
1645088570000|2022-02-17 09:02:50|3071.03|3063.33|3070.75|3063.05|3071.03|3063.33|3070.3|3062.6|37
1645088580000|2022-02-17 09:03:00|3070.86|3063.16|3071.55|3063.85|3071.55|3063.85|3070.72|3063.02|37
1645088590000|2022-02-17 09:03:10|3071.59|3063.89|3069.81|3062.11|3071.59|3063.89|3069.6|3061.9|35
1645088600000|2022-02-17 09:03:20|3070.06|3062.36|3070.97|3063.27|3071.01|3063.31|3069.97|3062.27|31
1645088610000|2022-02-17 09:03:30|3070.94|3063.24|3070.49|3062.79|3070.94|3063.24|3070.4|3062.7|28
1645088620000|2022-02-17 09:03:40|3070.42|3062.72|3071.32|3063.62|3071.67|3063.97|3070.01|3062.31|31
1645088630000|2022-02-17 09:03:50|3071.21|3063.51|3070.89|3063.19|3071.37|3063.67|3070.7|3063|32
1645088640000|2022-02-17 09:04:00|3070.8|3063.1|3069.96|3062.26|3070.8|3063.1|3069.51|3061.81|31
1645088650000|2022-02-17 09:04:10|3070.02|3062.32|3070|3062.3|3070.3|3062.6|3069.58|3061.88|13
1645088660000|2022-02-17 09:04:20|3069.92|3062.22|3070.25|3062.55|3070.61|3062.91|3069.82|3062.12|30
1645088670000|2022-02-17 09:04:30|3070.11|3062.41|3067.53|3059.83|3070.25|3062.55|3067.53|3059.83|32
1645088680000|2022-02-17 09:04:40|3067.64|3059.94|3064.98|3057.28|3067.94|3060.24|3064.81|3057.11|37
1645088690000|2022-02-17 09:04:50|3064.92|3057.22|3064.23|3056.53|3065.15|3057.45|3064.17|3056.47|36
1645088700000|2022-02-17 09:05:00|3064.17|3056.47|3065.08|3057.38|3065.95|3058.25|3064.16|3056.46|38
1645088710000|2022-02-17 09:05:10|3065.07|3057.37|3066.31|3058.61|3066.31|3058.61|3065.02|3057.32|37
1645088720000|2022-02-17 09:05:20|3066.08|3058.38|3065.06|3057.36|3066.34|3058.64|3065.06|3057.36|38
1645088730000|2022-02-17 09:05:30|3065.17|3057.47|3065.73|3058.03|3065.77|3058.07|3064.93|3057.23|35
1645088740000|2022-02-17 09:05:40|3065.44|3057.74|3065.35|3057.65|3065.74|3058.04|3065.29|3057.59|30
1645088750000|2022-02-17 09:05:50|3065.43|3057.73|3065.88|3058.18|3065.96|3058.26|3065.36|3057.66|32
1645088760000|2022-02-17 09:06:00|3065.73|3058.03|3065.89|3058.19|3066.02|3058.32|3065.43|3057.73|27
1645088770000|2022-02-17 09:06:10|3065.87|3058.17|3067.3|3059.6|3067.3|3059.6|3065.56|3057.86|34
1645088780000|2022-02-17 09:06:20|3066.35|3058.65|3066.21|3058.51|3067.2|3059.5|3065.71|3058.01|30
1645088790000|2022-02-17 09:06:30|3066.16|3058.46|3064.1|3056.4|3066.16|3058.46|3064.1|3056.4|25
1645088800000|2022-02-17 09:06:40|3063.72|3056.02|3063.39|3055.69|3064.05|3056.35|3063.3|3055.6|30
1645088810000|2022-02-17 09:06:50|3063.38|3055.68|3063.15|3055.45|3063.4|3055.7|3062.99|3055.29|32
1645088820000|2022-02-17 09:07:00|3062.98|3055.28|3064.12|3056.42|3064.25|3056.55|3062.82|3055.12|36
1645088830000|2022-02-17 09:07:10|3064.27|3056.57|3064.07|3056.37|3065.59|3057.89|3064.07|3056.37|35
1645088840000|2022-02-17 09:07:20|3064.16|3056.46|3064.7|3057|3064.8|3057.1|3063.76|3056.06|33
1645088850000|2022-02-17 09:07:30|3064.86|3057.16|3064.08|3056.38|3065.11|3057.41|3064.06|3056.36|34
1645088860000|2022-02-17 09:07:40|3063.63|3055.93|3063.37|3055.67|3064.46|3056.76|3063.37|3055.67|35
1645088870000|2022-02-17 09:07:50|3063.24|3055.54|3063.3|3055.6|3063.62|3055.92|3062.62|3054.92|37
1645088880000|2022-02-17 09:08:00|3063.29|3055.59|3062.87|3055.17|3063.57|3055.87|3062.66|3054.96|35
1645088890000|2022-02-17 09:08:10|3062.76|3055.06|3061.76|3054.06|3062.87|3055.17|3061.59|3053.89|33
1645088900000|2022-02-17 09:08:20|3061.75|3054.05|3061.2|3053.5|3061.75|3054.05|3061.2|3053.5|22
1645088910000|2022-02-17 09:08:30|3061.23|3053.53|3062.15|3054.45|3062.15|3054.45|3061.02|3053.32|37
1645088920000|2022-02-17 09:08:40|3062.27|3054.57|3060.92|3053.22|3062.38|3054.68|3060.49|3052.79|38
1645088930000|2022-02-17 09:08:50|3061.11|3053.41|3060.82|3053.12|3061.33|3053.63|3060.76|3053.06|35
1645088940000|2022-02-17 09:09:00|3060.83|3053.13|3060.81|3053.11|3060.93|3053.23|3060.16|3052.46|30
1645088950000|2022-02-17 09:09:10|3060.94|3053.24|3060.52|3052.82|3061.17|3053.47|3059.75|3052.05|37
1645088960000|2022-02-17 09:09:20|3060.41|3052.71|3061.1|3053.4|3061.99|3054.29|3060.41|3052.71|38
1645088970000|2022-02-17 09:09:30|3061.15|3053.45|3061.22|3053.52|3061.32|3053.62|3060.91|3053.21|27
1645088980000|2022-02-17 09:09:40|3061.35|3053.65|3063.17|3055.47|3063.61|3055.91|3061.35|3053.65|37
1645088990000|2022-02-17 09:09:50|3063.16|3055.46|3063.72|3056.02|3063.72|3056.02|3062.81|3055.11|33
1645089000000|2022-02-17 09:10:00|3063.83|3056.13|3064.93|3057.23|3065.17|3057.47|3063.83|3056.13|34
1645089010000|2022-02-17 09:10:10|3064.81|3057.11|3064.05|3056.35|3064.9|3057.2|3063.72|3056.02|38
1645089020000|2022-02-17 09:10:20|3064.11|3056.41|3064.1|3056.4|3064.39|3056.69|3064|3056.3|33
1645089030000|2022-02-17 09:10:30|3064|3056.3|3063.93|3056.23|3064.75|3057.05|3063.61|3055.91|36
1645089040000|2022-02-17 09:10:40|3063.98|3056.28|3065.27|3057.57|3065.38|3057.68|3063.87|3056.17|34
1645089050000|2022-02-17 09:10:50|3065.34|3057.64|3065.59|3057.89|3065.63|3057.93|3065.27|3057.57|34
1645089060000|2022-02-17 09:11:00|3065.47|3057.77|3065.82|3058.12|3066.17|3058.47|3065.2|3057.5|34
1645089070000|2022-02-17 09:11:10|3065.86|3058.16|3065.84|3058.14|3066.31|3058.61|3065.7|3058|31
1645089080000|2022-02-17 09:11:20|3065.66|3057.96|3065.74|3058.04|3066.42|3058.72|3065.54|3057.84|29
1645089090000|2022-02-17 09:11:30|3065.76|3058.06|3065.32|3057.62|3065.8|3058.1|3065.14|3057.44|34
1645089100000|2022-02-17 09:11:40|3065.31|3057.61|3065.49|3057.79|3065.67|3057.97|3064.99|3057.29|32
1645089110000|2022-02-17 09:11:50|3065.39|3057.69|3064.84|3057.14|3065.53|3057.83|3064.6|3056.9|32
1645089120000|2022-02-17 09:12:00|3064.85|3057.15|3065.1|3057.4|3065.15|3057.45|3064.17|3056.47|31
1645089130000|2022-02-17 09:12:10|3064.99|3057.29|3065.17|3057.47|3065.29|3057.59|3064.82|3057.12|28
1645089140000|2022-02-17 09:12:20|3065.22|3057.52|3064.93|3057.23|3065.48|3057.78|3064.93|3057.23|25
1645089150000|2022-02-17 09:12:30|3065.04|3057.34|3065.34|3057.64|3065.34|3057.64|3064.72|3057.02|27
1645089160000|2022-02-17 09:12:40|3065.38|3057.68|3065.41|3057.71|3065.68|3057.98|3065.32|3057.62|31
1645089170000|2022-02-17 09:12:50|3065.4|3057.7|3065.54|3057.84|3065.76|3058.06|3065.4|3057.7|30
1645089180000|2022-02-17 09:13:00|3065.52|3057.82|3065.22|3057.52|3065.65|3057.95|3064.73|3057.03|34
1645089190000|2022-02-17 09:13:10|3065.21|3057.51|3064.19|3056.49|3065.26|3057.56|3064.06|3056.36|29
1645089200000|2022-02-17 09:13:20|3064.17|3056.47|3063.98|3056.28|3064.34|3056.64|3063.81|3056.11|27
1645089210000|2022-02-17 09:13:30|3063.97|3056.27|3064.01|3056.31|3064.12|3056.42|3063.96|3056.26|27
1645089220000|2022-02-17 09:13:40|3063.92|3056.22|3063.97|3056.27|3064.14|3056.44|3063.76|3056.06|23
1645089230000|2022-02-17 09:13:50|3063.93|3056.23|3064.01|3056.31|3064.22|3056.52|3063.66|3055.96|26
1645089240000|2022-02-17 09:14:00|3063.83|3056.13|3064.26|3056.56|3064.74|3057.04|3063.67|3055.97|22
1645089250000|2022-02-17 09:14:10|3064.27|3056.57|3063.9|3056.2|3064.53|3056.83|3063.73|3056.03|35
1645089260000|2022-02-17 09:14:20|3063.82|3056.12|3063.67|3055.97|3063.91|3056.21|3063.42|3055.72|28
1645089270000|2022-02-17 09:14:30|3063.74|3056.04|3064.08|3056.38|3064.35|3056.65|3063.67|3055.97|33
1645089280000|2022-02-17 09:14:40|3063.96|3056.26|3064.02|3056.32|3064.38|3056.68|3063.76|3056.06|19
1645089290000|2022-02-17 09:14:50|3064.01|3056.31|3064.1|3056.4|3064.11|3056.41|3063.91|3056.21|7
1645089300000|2022-02-17 09:15:00|3063.97|3056.27|3064.06|3056.36|3064.22|3056.52|3063.78|3056.08|24
1645089310000|2022-02-17 09:15:10|3064.07|3056.37|3064.3|3056.6|3064.3|3056.6|3064.07|3056.37|17
1645089320000|2022-02-17 09:15:20|3064.12|3056.42|3064.09|3056.39|3064.13|3056.43|3063.91|3056.21|16
1645089330000|2022-02-17 09:15:30|3064.05|3056.35|3064.26|3056.56|3064.3|3056.6|3064.01|3056.31|15
1645089340000|2022-02-17 09:15:40|3064.28|3056.58|3064.51|3056.81|3064.66|3056.96|3064.18|3056.48|28
1645089350000|2022-02-17 09:15:50|3064.29|3056.59|3064.49|3056.79|3064.51|3056.81|3063.78|3056.08|38
1645089360000|2022-02-17 09:16:00|3064.46|3056.76|3064.55|3056.85|3064.7|3057|3064.18|3056.48|27
1645089370000|2022-02-17 09:16:10|3064.7|3057|3065.1|3057.4|3065.22|3057.52|3064.62|3056.92|25
1645089380000|2022-02-17 09:16:20|3065.15|3057.45|3065.16|3057.46|3065.22|3057.52|3064.54|3056.84|27
1645089390000|2022-02-17 09:16:30|3064.99|3057.29|3064.86|3057.16|3065.17|3057.47|3064.6|3056.9|29
1645089400000|2022-02-17 09:16:40|3064.77|3057.07|3064|3056.3|3065.11|3057.41|3064|3056.3|31
1645089410000|2022-02-17 09:16:50|3063.97|3056.27|3064.15|3056.45|3064.21|3056.51|3063.82|3056.12|28
1645089420000|2022-02-17 09:17:00|3064.04|3056.34|3063.37|3055.67|3064.04|3056.34|3063.37|3055.67|34
1645089430000|2022-02-17 09:17:10|3063.49|3055.79|3063.95|3056.25|3064.03|3056.33|3063.49|3055.79|29
1645089440000|2022-02-17 09:17:20|3063.96|3056.26|3065|3057.3|3065|3057.3|3063.96|3056.26|32
1645089450000|2022-02-17 09:17:30|3065.02|3057.32|3064.84|3057.14|3065.2|3057.5|3064.55|3056.85|28
1645089460000|2022-02-17 09:17:40|3064.7|3057|3065.55|3057.85|3065.55|3057.85|3064.4|3056.7|38
1645089470000|2022-02-17 09:17:50|3065.67|3057.97|3066.05|3058.35|3066.45|3058.75|3065.44|3057.74|31
1645089480000|2022-02-17 09:18:00|3066.02|3058.32|3066.55|3058.85|3066.9|3059.2|3065.88|3058.18|27
1645089490000|2022-02-17 09:18:10|3066.51|3058.81|3064.91|3057.21|3066.62|3058.92|3064.54|3056.84|37
1645089500000|2022-02-17 09:18:20|3064.9|3057.2|3064.96|3057.26|3065.09|3057.39|3064.87|3057.17|19
1645089510000|2022-02-17 09:18:30|3064.94|3057.24|3063.57|3055.87|3065.24|3057.54|3063.29|3055.59|27
1645089520000|2022-02-17 09:18:40|3063.67|3055.97|3063.96|3056.26|3064.33|3056.63|3063.67|3055.97|29
1645089530000|2022-02-17 09:18:50|3064.02|3056.32|3062.54|3054.84|3064.02|3056.32|3062.54|3054.84|35
1645089540000|2022-02-17 09:19:00|3062.44|3054.74|3061.85|3054.15|3062.6|3054.9|3061.73|3054.03|32
1645089550000|2022-02-17 09:19:10|3061.93|3054.23|3060.9|3053.2|3062.5|3054.8|3060.13|3052.43|35
1645089560000|2022-02-17 09:19:20|3060.8|3053.1|3058.65|3050.95|3060.8|3053.1|3058.47|3050.77|37
1645089570000|2022-02-17 09:19:30|3058.6|3050.9|3055.26|3047.56|3058.9|3051.2|3054.91|3047.21|37
1645089580000|2022-02-17 09:19:40|3055.49|3047.79|3051.02|3043.32|3055.49|3047.79|3049|3041.3|40
1645089590000|2022-02-17 09:19:50|3051.05|3043.35|3053.18|3045.48|3057.18|3049.48|3050.72|3043.02|39
1645089600000|2022-02-17 09:20:00|3053.17|3045.47|3048.06|3040.36|3053.17|3045.47|3048.06|3040.36|38
1645089610000|2022-02-17 09:20:10|3047.99|3040.29|3049.53|3041.83|3049.67|3041.97|3047.61|3039.91|38
1645089620000|2022-02-17 09:20:20|3049.67|3041.97|3047.91|3040.21|3049.67|3041.97|3044.6|3036.9|39
1645089630000|2022-02-17 09:20:30|3048.07|3040.37|3046.54|3038.84|3048.89|3041.19|3046.3|3038.6|37
1645089640000|2022-02-17 09:20:40|3046.53|3038.83|3047.17|3039.47|3047.42|3039.72|3046.49|3038.79|39
1645089650000|2022-02-17 09:20:50|3047.18|3039.48|3044.25|3036.55|3047.18|3039.48|3043.53|3035.83|40
1645089660000|2022-02-17 09:21:00|3044.78|3037.08|3043.35|3035.65|3045.53|3037.83|3042.85|3035.15|40
1645089670000|2022-02-17 09:21:10|3043.34|3035.64|3042.33|3034.63|3043.34|3035.64|3040.7|3033|36
1645089680000|2022-02-17 09:21:20|3042.98|3035.28|3044.44|3036.74|3044.69|3036.99|3042.55|3034.85|40
1645089690000|2022-02-17 09:21:30|3044|3036.3|3045.67|3037.97|3045.89|3038.19|3042.02|3034.32|39
1645089700000|2022-02-17 09:21:40|3045.89|3038.19|3049.58|3041.88|3050.03|3042.33|3045.87|3038.17|39
1645089710000|2022-02-17 09:21:50|3049.39|3041.69|3050.17|3042.47|3050.55|3042.85|3048.58|3040.88|39
1645089720000|2022-02-17 09:22:00|3050.12|3042.42|3048.63|3040.93|3050.12|3042.42|3048.41|3040.71|36
1645089730000|2022-02-17 09:22:10|3048.7|3041|3051.28|3043.58|3051.37|3043.67|3048.7|3041|37
1645089740000|2022-02-17 09:22:20|3051.14|3043.44|3052.46|3044.76|3052.46|3044.76|3050.53|3042.83|38
1645089750000|2022-02-17 09:22:30|3052.68|3044.98|3053.86|3046.16|3054.96|3047.26|3052.68|3044.98|35
1645089760000|2022-02-17 09:22:40|3053.76|3046.06|3055.29|3047.59|3055.29|3047.59|3053.44|3045.74|37
1645089770000|2022-02-17 09:22:50|3055.64|3047.94|3056.33|3048.63|3057.12|3049.42|3055.38|3047.68|37
1645089780000|2022-02-17 09:23:00|3056.37|3048.67|3053.96|3046.26|3056.38|3048.68|3053.07|3045.37|36
1645089790000|2022-02-17 09:23:10|3053.97|3046.27|3053.33|3045.63|3056.49|3048.79|3053|3045.3|40
1645089800000|2022-02-17 09:23:20|3053.3|3045.6|3049.33|3041.63|3053.3|3045.6|3049.07|3041.37|37
1645089810000|2022-02-17 09:23:30|3049.49|3041.79|3048.78|3041.08|3049.49|3041.79|3047.49|3039.79|38
1645089820000|2022-02-17 09:23:40|3049.53|3041.83|3053.85|3046.15|3053.85|3046.15|3049.29|3041.59|36
1645089830000|2022-02-17 09:23:50|3054.53|3046.83|3054.27|3046.57|3054.61|3046.91|3053.65|3045.95|34
1645089840000|2022-02-17 09:24:00|3054.44|3046.74|3054.65|3046.95|3056.57|3048.87|3054.35|3046.65|35
1645089850000|2022-02-17 09:24:10|3055.05|3047.35|3056.01|3048.31|3056.65|3048.95|3055.05|3047.35|29
1645089860000|2022-02-17 09:24:20|3056|3048.3|3056.06|3048.36|3056.06|3048.36|3054.32|3046.62|35
1645089870000|2022-02-17 09:24:30|3056.34|3048.64|3056.92|3049.22|3057.38|3049.68|3055.35|3047.65|33
1645089880000|2022-02-17 09:24:40|3057.52|3049.82|3058.64|3050.94|3058.78|3051.08|3056.93|3049.23|36
1645089890000|2022-02-17 09:24:50|3058.52|3050.82|3059.37|3051.67|3059.75|3052.05|3058.17|3050.47|35
1645089900000|2022-02-17 09:25:00|3059.15|3051.45|3060.73|3053.03|3060.86|3053.16|3059.15|3051.45|34
1645089910000|2022-02-17 09:25:10|3060.72|3053.02|3058.79|3051.09|3060.72|3053.02|3058.53|3050.83|36
1645089920000|2022-02-17 09:25:20|3059.26|3051.56|3058.95|3051.25|3059.68|3051.98|3058.6|3050.9|39
1645089930000|2022-02-17 09:25:30|3058.96|3051.26|3059.98|3052.28|3060.36|3052.66|3058.93|3051.23|38
1645089940000|2022-02-17 09:25:40|3060.16|3052.46|3059.42|3051.72|3060.23|3052.53|3058.77|3051.07|36
1645089950000|2022-02-17 09:25:50|3059.33|3051.63|3060.46|3052.76|3060.46|3052.76|3058.86|3051.16|38
1645089960000|2022-02-17 09:26:00|3060.54|3052.84|3060.15|3052.45|3061.14|3053.44|3060.15|3052.45|32
1645089970000|2022-02-17 09:26:10|3060.36|3052.66|3060.89|3053.19|3061.17|3053.47|3059.29|3051.59|40
1645089980000|2022-02-17 09:26:20|3060.98|3053.28|3057.75|3050.05|3061.09|3053.39|3057.2|3049.5|38
1645089990000|2022-02-17 09:26:30|3058.01|3050.31|3057.12|3049.42|3058.44|3050.74|3056.62|3048.92|30
1645090000000|2022-02-17 09:26:40|3056.3|3048.6|3055.54|3047.84|3056.36|3048.66|3054.5|3046.8|37
1645090010000|2022-02-17 09:26:50|3055.38|3047.68|3056.75|3049.05|3057.02|3049.32|3055.38|3047.68|34
1645090020000|2022-02-17 09:27:00|3057.03|3049.33|3057.58|3049.88|3058.28|3050.58|3056.76|3049.06|37
1645090030000|2022-02-17 09:27:10|3057.56|3049.86|3057.51|3049.81|3057.89|3050.19|3056.53|3048.83|37
1645090040000|2022-02-17 09:27:20|3057.52|3049.82|3058.66|3050.96|3058.7|3051|3057.27|3049.57|34
1645090050000|2022-02-17 09:27:30|3058.78|3051.08|3060.13|3052.43|3060.15|3052.45|3058.66|3050.96|36
1645090060000|2022-02-17 09:27:40|3059.93|3052.23|3059.47|3051.77|3059.99|3052.29|3058.83|3051.13|37
1645090070000|2022-02-17 09:27:50|3058.92|3051.22|3059.37|3051.67|3059.37|3051.67|3058.89|3051.19|36
1645090080000|2022-02-17 09:28:00|3059.16|3051.46|3058.71|3051.01|3059.16|3051.46|3058.63|3050.93|24
1645090090000|2022-02-17 09:28:10|3058.94|3051.24|3060.56|3052.86|3060.76|3053.06|3058.94|3051.24|32
1645090100000|2022-02-17 09:28:20|3060.75|3053.05|3062.17|3054.47|3062.35|3054.65|3060.67|3052.97|36
1645090110000|2022-02-17 09:28:30|3062.15|3054.45|3061.31|3053.61|3062.4|3054.7|3061.05|3053.35|34
1645090120000|2022-02-17 09:28:40|3061.41|3053.71|3061.12|3053.42|3061.76|3054.06|3060.93|3053.23|24
1645090130000|2022-02-17 09:28:50|3061.15|3053.45|3061.8|3054.1|3061.89|3054.19|3060.91|3053.21|37
1645090140000|2022-02-17 09:29:00|3061.78|3054.08|3062.73|3055.03|3062.79|3055.09|3061.65|3053.95|34
1645090150000|2022-02-17 09:29:10|3062.65|3054.95|3063.95|3056.25|3064.87|3057.17|3062.26|3054.56|34
1645090160000|2022-02-17 09:29:20|3064.75|3057.05|3065.77|3058.07|3066.47|3058.77|3064.38|3056.68|40
1645090170000|2022-02-17 09:29:30|3066.18|3058.48|3065.06|3057.36|3066.56|3058.86|3064.97|3057.27|37
1645090180000|2022-02-17 09:29:40|3065.2|3057.5|3065.42|3057.72|3065.57|3057.87|3065.03|3057.33|37
1645090190000|2022-02-17 09:29:50|3065.56|3057.86|3065.44|3057.74|3066.04|3058.34|3065.35|3057.65|35
1645090200000|2022-02-17 09:30:00|3065.68|3057.98|3066.15|3058.45|3066.89|3059.19|3065.68|3057.98|34
1645090210000|2022-02-17 09:30:10|3066.12|3058.42|3066.83|3059.13|3066.94|3059.24|3065.68|3057.98|37
1645090220000|2022-02-17 09:30:20|3066.75|3059.05|3067.08|3059.38|3067.99|3060.29|3066.75|3059.05|37
1645090230000|2022-02-17 09:30:30|3067.47|3059.77|3066.59|3058.89|3068.74|3061.04|3066.59|3058.89|36
1645090240000|2022-02-17 09:30:40|3066.76|3059.06|3066|3058.3|3067.21|3059.51|3065.15|3057.45|38
1645090250000|2022-02-17 09:30:50|3066.01|3058.31|3067.44|3059.74|3067.44|3059.74|3065.67|3057.97|38
1645090260000|2022-02-17 09:31:00|3067.6|3059.9|3067.81|3060.11|3067.91|3060.21|3067.23|3059.53|32
1645090270000|2022-02-17 09:31:10|3067.69|3059.99|3068.68|3060.98|3068.8|3061.1|3067.51|3059.81|38
1645090280000|2022-02-17 09:31:20|3068.72|3061.02|3068.88|3061.18|3068.92|3061.22|3068.12|3060.42|32
1645090290000|2022-02-17 09:31:30|3068.84|3061.14|3067.57|3059.87|3068.88|3061.18|3067.27|3059.57|31
1645090300000|2022-02-17 09:31:40|3067.64|3059.94|3066.56|3058.86|3067.77|3060.07|3066.56|3058.86|34
1645090310000|2022-02-17 09:31:50|3066.65|3058.95|3066.99|3059.29|3067.2|3059.5|3066.14|3058.44|38
1645090320000|2022-02-17 09:32:00|3066.86|3059.16|3065.86|3058.16|3066.86|3059.16|3065.7|3058|34
1645090330000|2022-02-17 09:32:10|3065.96|3058.26|3066.18|3058.48|3066.43|3058.73|3065.72|3058.02|33
1645090340000|2022-02-17 09:32:20|3066.37|3058.67|3066.73|3059.03|3066.73|3059.03|3065.94|3058.24|32
1645090350000|2022-02-17 09:32:30|3066.66|3058.96|3066.42|3058.72|3066.84|3059.14|3066.38|3058.68|27
1645090360000|2022-02-17 09:32:40|3066.57|3058.87|3067.4|3059.7|3067.65|3059.95|3066.49|3058.79|29
1645090370000|2022-02-17 09:32:50|3067.58|3059.88|3067.25|3059.55|3068.13|3060.43|3067.25|3059.55|29
1645090380000|2022-02-17 09:33:00|3067.11|3059.41|3068.01|3060.31|3068.58|3060.88|3066.64|3058.94|31
1645090390000|2022-02-17 09:33:10|3067.95|3060.25|3068.68|3060.98|3068.68|3060.98|3067.58|3059.88|35
1645090400000|2022-02-17 09:33:20|3068.92|3061.22|3067.64|3059.94|3069.07|3061.37|3067.64|3059.94|34
1645090410000|2022-02-17 09:33:30|3067.58|3059.88|3067.95|3060.25|3068.28|3060.58|3067.57|3059.87|28
1645090420000|2022-02-17 09:33:40|3067.92|3060.22|3067.7|3060|3067.95|3060.25|3067.43|3059.73|31
1645090430000|2022-02-17 09:33:50|3067.66|3059.96|3067.41|3059.71|3068.81|3061.11|3067.15|3059.45|36
1645090440000|2022-02-17 09:34:00|3067.02|3059.32|3066.4|3058.7|3067.34|3059.64|3065.33|3057.63|38
1645090450000|2022-02-17 09:34:10|3066.37|3058.67|3068.18|3060.48|3068.18|3060.48|3066.01|3058.31|37
1645090460000|2022-02-17 09:34:20|3068.2|3060.5|3067.97|3060.27|3068.9|3061.2|3067.97|3060.27|38
1645090470000|2022-02-17 09:34:30|3068.3|3060.6|3068.27|3060.57|3068.84|3061.14|3068.03|3060.33|32
1645090480000|2022-02-17 09:34:40|3068.18|3060.48|3064.49|3056.79|3068.31|3060.61|3064.37|3056.67|37
1645090490000|2022-02-17 09:34:50|3064.53|3056.83|3062.09|3054.39|3064.53|3056.83|3062.09|3054.39|40
1645090500000|2022-02-17 09:35:00|3062.12|3054.42|3061.47|3053.77|3062.81|3055.11|3061.41|3053.71|32
1645090510000|2022-02-17 09:35:10|3061.4|3053.7|3060.57|3052.87|3061.8|3054.1|3060.57|3052.87|37
1645090520000|2022-02-17 09:35:20|3060.48|3052.78|3060.21|3052.51|3060.49|3052.79|3059.76|3052.06|39
1645090530000|2022-02-17 09:35:30|3060.19|3052.49|3063.4|3055.7|3063.4|3055.7|3059.9|3052.2|37
1645090540000|2022-02-17 09:35:40|3063.63|3055.93|3063.5|3055.8|3064.38|3056.68|3062.97|3055.27|33
1645090550000|2022-02-17 09:35:50|3063.47|3055.77|3063.4|3055.7|3064.13|3056.43|3063.2|3055.5|34
1645090560000|2022-02-17 09:36:00|3063.48|3055.78|3061.13|3053.43|3063.58|3055.88|3061.13|3053.43|38
1645090570000|2022-02-17 09:36:10|3060.91|3053.21|3060.9|3053.2|3061.77|3054.07|3060.75|3053.05|36
1645090580000|2022-02-17 09:36:20|3060.98|3053.28|3061.18|3053.48|3061.22|3053.52|3060.52|3052.82|34
1645090590000|2022-02-17 09:36:30|3061.27|3053.57|3062|3054.3|3063.15|3055.45|3061.15|3053.45|37
1645090600000|2022-02-17 09:36:40|3062.31|3054.61|3062.61|3054.91|3062.78|3055.08|3062.01|3054.31|32
1645090610000|2022-02-17 09:36:50|3062.69|3054.99|3062.63|3054.93|3062.74|3055.04|3062.55|3054.85|24
1645090620000|2022-02-17 09:37:00|3062.65|3054.95|3064.13|3056.43|3064.59|3056.89|3062.62|3054.92|34
1645090630000|2022-02-17 09:37:10|3064.17|3056.47|3063.74|3056.04|3064.17|3056.47|3063.27|3055.57|32
1645090640000|2022-02-17 09:37:20|3063.51|3055.81|3063.82|3056.12|3064.4|3056.7|3063.38|3055.68|33
1645090650000|2022-02-17 09:37:30|3063.76|3056.06|3063.98|3056.28|3064.17|3056.47|3063.65|3055.95|27
1645090660000|2022-02-17 09:37:40|3063.96|3056.26|3064.39|3056.69|3064.57|3056.87|3063.95|3056.25|32
1645090670000|2022-02-17 09:37:50|3064.4|3056.7|3063.57|3055.87|3064.52|3056.82|3063.57|3055.87|31
1645090680000|2022-02-17 09:38:00|3063.56|3055.86|3062.67|3054.97|3063.56|3055.86|3062.67|3054.97|29
1645090690000|2022-02-17 09:38:10|3062.68|3054.98|3062.57|3054.87|3062.68|3054.98|3062.11|3054.41|33
1645090700000|2022-02-17 09:38:20|3062.72|3055.02|3063.04|3055.34|3063.51|3055.81|3062.63|3054.93|33
1645090710000|2022-02-17 09:38:30|3062.84|3055.14|3060.69|3052.99|3062.84|3055.14|3060.69|3052.99|32
1645090720000|2022-02-17 09:38:40|3060.64|3052.94|3060.57|3052.87|3060.81|3053.11|3060.38|3052.68|31
1645090730000|2022-02-17 09:38:50|3060.64|3052.94|3059|3051.3|3060.78|3053.08|3058.57|3050.87|31
1645090740000|2022-02-17 09:39:00|3058.9|3051.2|3057.84|3050.14|3059.33|3051.63|3057.64|3049.94|36
1645090750000|2022-02-17 09:39:10|3057.62|3049.92|3060.4|3052.7|3060.49|3052.79|3057.62|3049.92|39
1645090760000|2022-02-17 09:39:20|3060.57|3052.87|3059.18|3051.48|3061.19|3053.49|3058.87|3051.17|36
1645090770000|2022-02-17 09:39:30|3059.23|3051.53|3058.64|3050.94|3059.33|3051.63|3058.58|3050.88|32
1645090780000|2022-02-17 09:39:40|3058.55|3050.85|3058.23|3050.53|3058.56|3050.86|3057.89|3050.19|34
1645090790000|2022-02-17 09:39:50|3058.04|3050.34|3058.14|3050.44|3059.03|3051.33|3057.94|3050.24|36
1645090800000|2022-02-17 09:40:00|3058.03|3050.33|3058.34|3050.64|3058.63|3050.93|3058.03|3050.33|31
1645090810000|2022-02-17 09:40:10|3058.33|3050.63|3058.09|3050.39|3058.6|3050.9|3058.03|3050.33|30
1645090820000|2022-02-17 09:40:20|3058.1|3050.4|3058.92|3051.22|3059.2|3051.5|3058.1|3050.4|30
1645090830000|2022-02-17 09:40:30|3058.91|3051.21|3059.16|3051.46|3059.16|3051.46|3058.6|3050.9|32
1645090840000|2022-02-17 09:40:40|3059.3|3051.6|3059.58|3051.88|3059.97|3052.27|3059.3|3051.6|29
1645090850000|2022-02-17 09:40:50|3059.57|3051.87|3060|3052.3|3060.24|3052.54|3058.78|3051.08|33
1645090860000|2022-02-17 09:41:00|3060.02|3052.32|3060.12|3052.42|3060.13|3052.43|3059.51|3051.81|28
1645090870000|2022-02-17 09:41:10|3060.14|3052.44|3061.98|3054.28|3061.98|3054.28|3060.13|3052.43|34
1645090880000|2022-02-17 09:41:20|3061.97|3054.27|3065.21|3057.51|3065.44|3057.74|3061.97|3054.27|34
1645090890000|2022-02-17 09:41:30|3065.68|3057.98|3065.62|3057.92|3065.76|3058.06|3065.15|3057.45|35
1645090900000|2022-02-17 09:41:40|3065.47|3057.77|3067.11|3059.41|3067.11|3059.41|3065.4|3057.7|35
1645090910000|2022-02-17 09:41:50|3067.14|3059.44|3068.54|3060.84|3069.02|3061.32|3067.14|3059.44|35
1645090920000|2022-02-17 09:42:00|3068.59|3060.89|3068.15|3060.45|3068.94|3061.24|3068.15|3060.45|36
1645090930000|2022-02-17 09:42:10|3068|3060.3|3066.25|3058.55|3068|3060.3|3065.47|3057.77|37
1645090940000|2022-02-17 09:42:20|3066.24|3058.54|3066.21|3058.51|3066.42|3058.72|3065.3|3057.6|34
1645090950000|2022-02-17 09:42:30|3066.25|3058.55|3065.73|3058.03|3066.3|3058.6|3065.69|3057.99|33
1645090960000|2022-02-17 09:42:40|3065.7|3058|3065.79|3058.09|3065.8|3058.1|3065.69|3057.99|25
1645090970000|2022-02-17 09:42:50|3065.69|3057.99|3063.53|3055.83|3066.21|3058.51|3063.53|3055.83|34
1645090980000|2022-02-17 09:43:00|3063.22|3055.52|3062.32|3054.62|3063.8|3056.1|3062.31|3054.61|38
1645090990000|2022-02-17 09:43:10|3062.3|3054.6|3062.76|3055.06|3062.97|3055.27|3062.13|3054.43|29
1645091000000|2022-02-17 09:43:20|3062.75|3055.05|3063.48|3055.78|3063.55|3055.85|3062.75|3055.05|36
1645091010000|2022-02-17 09:43:30|3063.37|3055.67|3061.43|3053.73|3063.38|3055.68|3061.43|3053.73|36
1645091020000|2022-02-17 09:43:40|3061.59|3053.89|3061.68|3053.98|3061.91|3054.21|3061.4|3053.7|28
1645091030000|2022-02-17 09:43:50|3061.69|3053.99|3062.82|3055.12|3062.82|3055.12|3061.13|3053.43|31
1645091040000|2022-02-17 09:44:00|3062.94|3055.24|3063.59|3055.89|3063.74|3056.04|3062.94|3055.24|27
1645091050000|2022-02-17 09:44:10|3063.53|3055.83|3061.99|3054.29|3063.54|3055.84|3061.63|3053.93|33
1645091060000|2022-02-17 09:44:20|3061.61|3053.91|3060.04|3052.34|3061.97|3054.27|3059.9|3052.2|33
1645091070000|2022-02-17 09:44:30|3060.03|3052.33|3059.88|3052.18|3060.14|3052.44|3059.8|3052.1|25
1645091080000|2022-02-17 09:44:40|3059.8|3052.1|3060.1|3052.4|3060.13|3052.43|3059.67|3051.97|23
1645091090000|2022-02-17 09:44:50|3060.11|3052.41|3059.54|3051.84|3060.12|3052.42|3059.34|3051.64|16
1645091100000|2022-02-17 09:45:00|3059.69|3051.99|3057.85|3050.15|3059.69|3051.99|3057.72|3050.02|38
1645091110000|2022-02-17 09:45:10|3057.88|3050.18|3057.24|3049.54|3058.82|3051.12|3056.89|3049.19|34
1645091120000|2022-02-17 09:45:20|3057.19|3049.49|3056.88|3049.18|3057.63|3049.93|3056.56|3048.86|35
1645091130000|2022-02-17 09:45:30|3056.89|3049.19|3058.14|3050.44|3059.51|3051.81|3056.89|3049.19|37
1645091140000|2022-02-17 09:45:40|3058.16|3050.46|3060.24|3052.54|3060.24|3052.54|3057.87|3050.17|36
1645091150000|2022-02-17 09:45:50|3060.35|3052.65|3059.6|3051.9|3060.82|3053.12|3059.44|3051.74|30
1645091160000|2022-02-17 09:46:00|3059.59|3051.89|3061.08|3053.38|3061.08|3053.38|3059.34|3051.64|33
1645091170000|2022-02-17 09:46:10|3061.1|3053.4|3060.31|3052.61|3061.17|3053.47|3060.3|3052.6|31
1645091180000|2022-02-17 09:46:20|3060.33|3052.63|3060.06|3052.36|3060.35|3052.65|3059.7|3052|31
1645091190000|2022-02-17 09:46:30|3060.16|3052.46|3060.07|3052.37|3060.53|3052.83|3059.93|3052.23|31
1645091200000|2022-02-17 09:46:40|3060.06|3052.36|3060.2|3052.5|3060.45|3052.75|3060.06|3052.36|17
1645091210000|2022-02-17 09:46:50|3060.24|3052.54|3061.01|3053.31|3061.06|3053.36|3060.24|3052.54|31
1645091220000|2022-02-17 09:47:00|3060.94|3053.24|3061.22|3053.52|3061.22|3053.52|3060.9|3053.2|24
1645091230000|2022-02-17 09:47:10|3061.36|3053.66|3061.61|3053.91|3061.65|3053.95|3061.23|3053.53|35
1645091240000|2022-02-17 09:47:20|3061.57|3053.87|3062.25|3054.55|3062.25|3054.55|3061.5|3053.8|28
1645091250000|2022-02-17 09:47:30|3062.26|3054.56|3063.96|3056.26|3063.97|3056.27|3062.26|3054.56|34
1645091260000|2022-02-17 09:47:40|3064.04|3056.34|3063.88|3056.18|3064.04|3056.34|3062.99|3055.29|32
1645091270000|2022-02-17 09:47:50|3063.97|3056.27|3065.8|3058.1|3065.89|3058.19|3063.95|3056.25|34
1645091280000|2022-02-17 09:48:00|3065.69|3057.99|3064.31|3056.61|3065.94|3058.24|3064.03|3056.33|38
1645091290000|2022-02-17 09:48:10|3064.34|3056.64|3066.2|3058.5|3066.2|3058.5|3064.19|3056.49|23
1645091300000|2022-02-17 09:48:20|3066.26|3058.56|3063.38|3055.68|3066.41|3058.71|3063.26|3055.56|34
1645091310000|2022-02-17 09:48:30|3063.51|3055.81|3063.52|3055.82|3063.66|3055.96|3063.07|3055.37|34
1645091320000|2022-02-17 09:48:40|3063.71|3056.01|3065.8|3058.1|3066.06|3058.36|3063.71|3056.01|36
1645091330000|2022-02-17 09:48:50|3066.04|3058.34|3067.12|3059.42|3067.12|3059.42|3064.81|3057.11|10
1645091340000|2022-02-17 09:49:00|3066.98|3059.28|3066.61|3058.91|3067.04|3059.34|3065.98|3058.28|34
1645091350000|2022-02-17 09:49:10|3066.53|3058.83|3066.6|3058.9|3066.6|3058.9|3065.5|3057.8|36
1645091360000|2022-02-17 09:49:20|3066.66|3058.96|3064.93|3057.23|3066.68|3058.98|3064.92|3057.22|33
1645091370000|2022-02-17 09:49:30|3064.83|3057.13|3064.17|3056.47|3065|3057.3|3064.13|3056.43|22
1645091380000|2022-02-17 09:49:40|3064.25|3056.55|3064.49|3056.79|3064.79|3057.09|3063.96|3056.26|33
1645091390000|2022-02-17 09:49:50|3064.5|3056.8|3064.95|3057.25|3064.99|3057.29|3064.13|3056.43|35
1645091400000|2022-02-17 09:50:00|3064.91|3057.21|3064.07|3056.37|3064.94|3057.24|3064.07|3056.37|29
1645091410000|2022-02-17 09:50:10|3064.05|3056.35|3063.46|3055.76|3064.08|3056.38|3063.46|3055.76|32
1645091420000|2022-02-17 09:50:20|3063.45|3055.75|3062.98|3055.28|3063.55|3055.85|3062.34|3054.64|36
1645091430000|2022-02-17 09:50:30|3062.89|3055.19|3064.65|3056.95|3064.65|3056.95|3062.89|3055.19|23
1645091440000|2022-02-17 09:50:40|3064.97|3057.27|3065.58|3057.88|3065.63|3057.93|3064.8|3057.1|36
1645091450000|2022-02-17 09:50:50|3065.57|3057.87|3065.64|3057.94|3065.93|3058.23|3065.47|3057.77|34
1645091460000|2022-02-17 09:51:00|3065.65|3057.95|3065.25|3057.55|3065.69|3057.99|3065.25|3057.55|26
1645091470000|2022-02-17 09:51:10|3065.22|3057.52|3064.95|3057.25|3065.47|3057.77|3064.93|3057.23|33
1645091480000|2022-02-17 09:51:20|3065.24|3057.54|3065.61|3057.91|3065.67|3057.97|3064.89|3057.19|33
1645091490000|2022-02-17 09:51:30|3065.5|3057.8|3065.86|3058.16|3065.95|3058.25|3065.44|3057.74|32
1645091500000|2022-02-17 09:51:40|3065.88|3058.18|3065.71|3058.01|3065.96|3058.26|3065.52|3057.82|26
1645091510000|2022-02-17 09:51:50|3065.72|3058.02|3065.97|3058.27|3066.56|3058.86|3065.72|3058.02|30
1645091520000|2022-02-17 09:52:00|3065.95|3058.25|3066.19|3058.49|3066.19|3058.49|3065.51|3057.81|27
1645091530000|2022-02-17 09:52:10|3066.21|3058.51|3066.52|3058.82|3066.57|3058.87|3066.06|3058.36|22
1645091540000|2022-02-17 09:52:20|3066.51|3058.81|3066.55|3058.85|3066.73|3059.03|3066.21|3058.51|26
1645091550000|2022-02-17 09:52:30|3066.36|3058.66|3066.8|3059.1|3067.35|3059.65|3066.36|3058.66|31
1645091560000|2022-02-17 09:52:40|3067.24|3059.54|3068.16|3060.46|3068.16|3060.46|3067.17|3059.47|31
1645091570000|2022-02-17 09:52:50|3068.02|3060.32|3068.52|3060.82|3068.94|3061.24|3068.02|3060.32|37
1645091580000|2022-02-17 09:53:00|3068.41|3060.71|3068.98|3061.28|3069.21|3061.51|3068.39|3060.69|35
1645091590000|2022-02-17 09:53:10|3068.9|3061.2|3068.55|3060.85|3069.34|3061.64|3068.54|3060.84|38
1645091600000|2022-02-17 09:53:20|3068.59|3060.89|3069.3|3061.6|3069.61|3061.91|3068.58|3060.88|30
1645091610000|2022-02-17 09:53:30|3069.34|3061.64|3070.11|3062.41|3070.46|3062.76|3069.34|3061.64|38
1645091620000|2022-02-17 09:53:40|3069.85|3062.15|3069.02|3061.32|3069.85|3062.15|3068.82|3061.12|34
1645091630000|2022-02-17 09:53:50|3069.07|3061.37|3069.56|3061.86|3069.74|3062.04|3069.07|3061.37|32
1645091640000|2022-02-17 09:54:00|3069.55|3061.85|3068.81|3061.11|3069.6|3061.9|3068.55|3060.85|27
1645091650000|2022-02-17 09:54:10|3068.89|3061.19|3067.77|3060.07|3069.09|3061.39|3067.71|3060.01|27
1645091660000|2022-02-17 09:54:20|3067.75|3060.05|3067.62|3059.92|3067.75|3060.05|3067.62|3059.92|5
1645091670000|2022-02-17 09:54:30|3067.59|3059.89|3067.16|3059.46|3068.36|3060.66|3067.11|3059.41|34
1645091680000|2022-02-17 09:54:40|3067.13|3059.43|3066.64|3058.94|3067.39|3059.69|3066.62|3058.92|34
1645091690000|2022-02-17 09:54:50|3066.59|3058.89|3065.96|3058.26|3066.77|3059.07|3065.36|3057.66|34
1645091700000|2022-02-17 09:55:00|3065.98|3058.28|3064.93|3057.23|3066.11|3058.41|3064.8|3057.1|33
1645091710000|2022-02-17 09:55:10|3064.92|3057.22|3065.96|3058.26|3066.07|3058.37|3064.91|3057.21|24
1645091720000|2022-02-17 09:55:20|3066.02|3058.32|3067|3059.3|3067|3059.3|3066.02|3058.32|17
1645091730000|2022-02-17 09:55:30|3066.84|3059.14|3066.67|3058.97|3066.84|3059.14|3066.43|3058.73|27
1645091740000|2022-02-17 09:55:40|3066.69|3058.99|3066.56|3058.86|3066.69|3058.99|3066.02|3058.32|29
1645091750000|2022-02-17 09:55:50|3066.58|3058.88|3066.22|3058.52|3067.03|3059.33|3066.22|3058.52|33
1645091760000|2022-02-17 09:56:00|3066.35|3058.65|3065.97|3058.27|3066.35|3058.65|3065.65|3057.95|32
1645091770000|2022-02-17 09:56:10|3065.71|3058.01|3065.19|3057.49|3065.71|3058.01|3064.83|3057.13|33
1645091780000|2022-02-17 09:56:20|3065.12|3057.42|3064.93|3057.23|3065.3|3057.6|3064.43|3056.73|31
1645091790000|2022-02-17 09:56:30|3064.85|3057.15|3065.83|3058.13|3066.09|3058.39|3064.85|3057.15|29
1645091800000|2022-02-17 09:56:40|3065.8|3058.1|3066.39|3058.69|3066.52|3058.82|3065.46|3057.76|36
1645091810000|2022-02-17 09:56:50|3066.53|3058.83|3065.34|3057.64|3066.6|3058.9|3065.16|3057.46|34
1645091820000|2022-02-17 09:57:00|3065.28|3057.58|3064.15|3056.45|3065.28|3057.58|3064.15|3056.45|30
1645091830000|2022-02-17 09:57:10|3064.13|3056.43|3064.98|3057.28|3065.06|3057.36|3064.1|3056.4|27
1645091840000|2022-02-17 09:57:20|3064.96|3057.26|3064.41|3056.71|3065.17|3057.47|3064.39|3056.69|28
1645091850000|2022-02-17 09:57:30|3064.37|3056.67|3064.63|3056.93|3064.89|3057.19|3064.35|3056.65|26
1645091860000|2022-02-17 09:57:40|3064.9|3057.2|3064.53|3056.83|3064.91|3057.21|3064.41|3056.71|25
1645091870000|2022-02-17 09:57:50|3064.58|3056.88|3064.53|3056.83|3064.68|3056.98|3063.56|3055.86|26
1645091880000|2022-02-17 09:58:00|3064.51|3056.81|3064.58|3056.88|3065.24|3057.54|3064.51|3056.81|37
1645091890000|2022-02-17 09:58:10|3064.59|3056.89|3065.55|3057.85|3065.55|3057.85|3064.57|3056.87|26
1645091900000|2022-02-17 09:58:20|3065.6|3057.9|3065.09|3057.39|3066.27|3058.57|3065.09|3057.39|32
1645091910000|2022-02-17 09:58:30|3065.07|3057.37|3065.71|3058.01|3066.4|3058.7|3065|3057.3|32
1645091920000|2022-02-17 09:58:40|3065.7|3058|3066.61|3058.91|3066.65|3058.95|3065.7|3058|27
1645091930000|2022-02-17 09:58:50|3066.64|3058.94|3066.87|3059.17|3067.01|3059.31|3066.64|3058.94|17
1645091940000|2022-02-17 09:59:00|3066.89|3059.19|3066.86|3059.16|3066.99|3059.29|3066.63|3058.93|31
1645091950000|2022-02-17 09:59:10|3066.84|3059.14|3067.18|3059.48|3067.18|3059.48|3066.27|3058.57|29
1645091960000|2022-02-17 09:59:20|3067.16|3059.46|3066.16|3058.46|3067.23|3059.53|3065.98|3058.28|27
1645091970000|2022-02-17 09:59:30|3066.14|3058.44|3065.76|3058.06|3066.26|3058.56|3065.48|3057.78|29
1645091980000|2022-02-17 09:59:40|3065.73|3058.03|3065.75|3058.05|3065.8|3058.1|3065.67|3057.97|17
1645091990000|2022-02-17 09:59:50|3065.69|3057.99|3065.75|3058.05|3065.88|3058.18|3065.67|3057.97|22
1645092000000|2022-02-17 10:00:00|3065.76|3058.06|3064.75|3057.05|3065.76|3058.06|3064.29|3056.59|32
1645092010000|2022-02-17 10:00:10|3064.7|3057|3064.77|3057.07|3064.98|3057.28|3064.18|3056.48|32
1645092020000|2022-02-17 10:00:20|3064.87|3057.17|3064.68|3056.98|3064.94|3057.24|3064.56|3056.86|28
1645092030000|2022-02-17 10:00:30|3064.67|3056.97|3064.26|3056.56|3064.69|3056.99|3064.26|3056.56|33
1645092040000|2022-02-17 10:00:40|3064.27|3056.57|3064.76|3057.06|3064.98|3057.28|3064.1|3056.4|27
1645092050000|2022-02-17 10:00:50|3064.8|3057.1|3064.37|3056.67|3064.92|3057.22|3064.3|3056.6|25
1645092060000|2022-02-17 10:01:00|3064.31|3056.61|3064.5|3056.8|3064.56|3056.86|3064.25|3056.55|29
1645092070000|2022-02-17 10:01:10|3064.51|3056.81|3065.07|3057.37|3065.69|3057.99|3064.51|3056.81|22
1645092080000|2022-02-17 10:01:20|3065.09|3057.39|3064.09|3056.39|3065.2|3057.5|3064.09|3056.39|34
1645092090000|2022-02-17 10:01:30|3064.13|3056.43|3063.31|3055.61|3064.18|3056.48|3062.76|3055.06|30
1645092100000|2022-02-17 10:01:40|3063.27|3055.57|3062|3054.3|3063.27|3055.57|3061.43|3053.73|34
1645092110000|2022-02-17 10:01:50|3061.96|3054.26|3063.04|3055.34|3063.08|3055.38|3061.5|3053.8|37
1645092120000|2022-02-17 10:02:00|3063.03|3055.33|3062.5|3054.8|3063.03|3055.33|3062.5|3054.8|30
1645092130000|2022-02-17 10:02:10|3062.73|3055.03|3062.69|3054.99|3062.87|3055.17|3062.23|3054.53|35
1645092140000|2022-02-17 10:02:20|3062.57|3054.87|3061.74|3054.04|3062.61|3054.91|3061.59|3053.89|32
1645092150000|2022-02-17 10:02:30|3061.5|3053.8|3062.14|3054.44|3062.17|3054.47|3061.21|3053.51|30
1645092160000|2022-02-17 10:02:40|3062.45|3054.75|3062.47|3054.77|3063.38|3055.68|3062.37|3054.67|33
1645092170000|2022-02-17 10:02:50|3062.39|3054.69|3062.2|3054.5|3062.88|3055.18|3061.58|3053.88|35
1645092180000|2022-02-17 10:03:00|3062.28|3054.58|3063.63|3055.93|3063.63|3055.93|3062.22|3054.52|28
1645092190000|2022-02-17 10:03:10|3063.65|3055.95|3063.37|3055.67|3063.67|3055.97|3063.13|3055.43|31
1645092200000|2022-02-17 10:03:20|3063.34|3055.64|3063.56|3055.86|3063.85|3056.15|3063.34|3055.64|25
1645092210000|2022-02-17 10:03:30|3063.76|3056.06|3065.93|3058.23|3066.3|3058.6|3063.55|3055.85|31
1645092220000|2022-02-17 10:03:40|3065.89|3058.19|3065.46|3057.76|3066.15|3058.45|3065.44|3057.74|36
1645092230000|2022-02-17 10:03:50|3065.41|3057.71|3066.71|3059.01|3066.72|3059.02|3065.21|3057.51|35
1645092240000|2022-02-17 10:04:00|3066.68|3058.98|3068.78|3061.08|3068.78|3061.08|3066.12|3058.42|39
1645092250000|2022-02-17 10:04:10|3068.88|3061.18|3069|3061.3|3069.33|3061.63|3067.88|3060.18|32
1645092260000|2022-02-17 10:04:20|3069.02|3061.32|3070.73|3063.03|3070.73|3063.03|3069.02|3061.32|24
1645092270000|2022-02-17 10:04:30|3070.74|3063.04|3071.99|3064.29|3072.72|3065.02|3070.73|3063.03|34
1645092280000|2022-02-17 10:04:40|3071.62|3063.92|3071.87|3064.17|3072.2|3064.5|3071.53|3063.83|32
1645092290000|2022-02-17 10:04:50|3071.84|3064.14|3070.99|3063.29|3072.01|3064.31|3070.89|3063.19|24
1645092300000|2022-02-17 10:05:00|3070.94|3063.24|3072.17|3064.47|3072.17|3064.47|3070.94|3063.24|36
1645092310000|2022-02-17 10:05:10|3072.2|3064.5|3074.62|3066.92|3074.62|3066.92|3072.18|3064.48|32
1645092320000|2022-02-17 10:05:20|3074.61|3066.91|3074.46|3066.76|3075.14|3067.44|3074.21|3066.51|34
1645092330000|2022-02-17 10:05:30|3074.48|3066.78|3074.33|3066.63|3075.36|3067.66|3074.17|3066.47|39
1645092340000|2022-02-17 10:05:40|3074.41|3066.71|3074.92|3067.22|3075.62|3067.92|3074.23|3066.53|29
1645092350000|2022-02-17 10:05:50|3074.93|3067.23|3075.67|3067.97|3076.3|3068.6|3074.8|3067.1|32
1645092360000|2022-02-17 10:06:00|3075.56|3067.86|3074.93|3067.23|3075.72|3068.02|3074.8|3067.1|31
1645092370000|2022-02-17 10:06:10|3074.97|3067.27|3073.93|3066.23|3075.26|3067.56|3073.86|3066.16|31
1645092380000|2022-02-17 10:06:20|3073.92|3066.22|3073.89|3066.19|3074.22|3066.52|3073.76|3066.06|28
1645092390000|2022-02-17 10:06:30|3073.88|3066.18|3074|3066.3|3074.34|3066.64|3073.21|3065.51|30
1645092400000|2022-02-17 10:06:40|3073.96|3066.26|3075.26|3067.56|3075.26|3067.56|3073.83|3066.13|30
1645092410000|2022-02-17 10:06:50|3075.27|3067.57|3073.99|3066.29|3075.63|3067.93|3073.99|3066.29|31
1645092420000|2022-02-17 10:07:00|3074.01|3066.31|3074.23|3066.53|3074.35|3066.65|3073.77|3066.07|23
1645092430000|2022-02-17 10:07:10|3074.3|3066.6|3074.96|3067.26|3075.01|3067.31|3074.28|3066.58|32
1645092440000|2022-02-17 10:07:20|3074.92|3067.22|3074.49|3066.79|3074.93|3067.23|3074.3|3066.6|29
1645092450000|2022-02-17 10:07:30|3074.04|3066.34|3074.66|3066.96|3074.73|3067.03|3073.99|3066.29|29
1645092460000|2022-02-17 10:07:40|3074.69|3066.99|3074.81|3067.11|3075.14|3067.44|3074.58|3066.88|32
1645092470000|2022-02-17 10:07:50|3074.97|3067.27|3074.06|3066.36|3075.03|3067.33|3074.03|3066.33|29
1645092480000|2022-02-17 10:08:00|3074.07|3066.37|3074.18|3066.48|3074.41|3066.71|3073.97|3066.27|35
1645092490000|2022-02-17 10:08:10|3074.16|3066.46|3074.06|3066.36|3074.24|3066.54|3073.83|3066.13|24
1645092500000|2022-02-17 10:08:20|3074.35|3066.65|3074.77|3067.07|3074.77|3067.07|3073.98|3066.28|29
1645092510000|2022-02-17 10:08:30|3074.76|3067.06|3074.98|3067.28|3075.01|3067.31|3074.53|3066.83|27
1645092520000|2022-02-17 10:08:40|3075|3067.3|3075.09|3067.39|3075.34|3067.64|3074.9|3067.2|33
1645092530000|2022-02-17 10:08:50|3075.24|3067.54|3075.12|3067.42|3075.38|3067.68|3074.79|3067.09|32
1645092540000|2022-02-17 10:09:00|3075.04|3067.34|3074.38|3066.68|3075.46|3067.76|3074.26|3066.56|31
1645092550000|2022-02-17 10:09:10|3074.37|3066.67|3074.9|3067.2|3075.2|3067.5|3074.33|3066.63|39
1645092560000|2022-02-17 10:09:20|3074.87|3067.17|3074.95|3067.25|3074.96|3067.26|3074.49|3066.79|31
1645092570000|2022-02-17 10:09:30|3074.96|3067.26|3075.24|3067.54|3075.41|3067.71|3074.96|3067.26|32
1645092580000|2022-02-17 10:09:40|3075.5|3067.8|3075.4|3067.7|3075.65|3067.95|3075.08|3067.38|31
1645092590000|2022-02-17 10:09:50|3075.39|3067.69|3075.3|3067.6|3075.6|3067.9|3075.23|3067.53|24
1645092600000|2022-02-17 10:10:00|3075.22|3067.52|3074.61|3066.91|3075.3|3067.6|3074.18|3066.48|31
1645092610000|2022-02-17 10:10:10|3074.68|3066.98|3075.18|3067.48|3075.31|3067.61|3074.68|3066.98|33
1645092620000|2022-02-17 10:10:20|3075.19|3067.49|3075.03|3067.33|3075.62|3067.92|3074.77|3067.07|35
1645092630000|2022-02-17 10:10:30|3075.13|3067.43|3075.25|3067.55|3075.65|3067.95|3075.12|3067.42|21
1645092640000|2022-02-17 10:10:40|3075.4|3067.7|3075.49|3067.79|3075.67|3067.97|3074.89|3067.19|27
1645092650000|2022-02-17 10:10:50|3075.5|3067.8|3075.67|3067.97|3075.72|3068.02|3075.4|3067.7|27
1645092660000|2022-02-17 10:11:00|3075.64|3067.94|3075.59|3067.89|3075.68|3067.98|3075.17|3067.47|21
1645092670000|2022-02-17 10:11:10|3075.6|3067.9|3076.29|3068.59|3076.29|3068.59|3075.47|3067.77|25
1645092680000|2022-02-17 10:11:20|3076.32|3068.62|3077.35|3069.65|3077.53|3069.83|3076.13|3068.43|28
1645092690000|2022-02-17 10:11:30|3077.08|3069.38|3078.57|3070.87|3079.03|3071.33|3076.51|3068.81|34
1645092700000|2022-02-17 10:11:40|3078.55|3070.85|3077.61|3069.91|3078.55|3070.85|3077.49|3069.79|31
1645092710000|2022-02-17 10:11:50|3077.63|3069.93|3077.77|3070.07|3078.13|3070.43|3077.24|3069.54|36
1645092720000|2022-02-17 10:12:00|3077.88|3070.18|3075.72|3068.02|3077.88|3070.18|3075.72|3068.02|33
1645092730000|2022-02-17 10:12:10|3075.76|3068.06|3075.58|3067.88|3075.83|3068.13|3075.23|3067.53|33
1645092740000|2022-02-17 10:12:20|3075.73|3068.03|3076.09|3068.39|3076.18|3068.48|3075.42|3067.72|30
1645092750000|2022-02-17 10:12:30|3076.12|3068.42|3075.9|3068.2|3076.28|3068.58|3075.72|3068.02|34
1645092760000|2022-02-17 10:12:40|3075.99|3068.29|3077.25|3069.55|3077.32|3069.62|3075.67|3067.97|33
1645092770000|2022-02-17 10:12:50|3077.17|3069.47|3077.44|3069.74|3077.64|3069.94|3076.91|3069.21|31
1645092780000|2022-02-17 10:13:00|3077.64|3069.94|3078.77|3071.07|3078.81|3071.11|3077.3|3069.6|30
1645092790000|2022-02-17 10:13:10|3078.72|3071.02|3080.57|3072.87|3080.75|3073.05|3078.21|3070.51|37
1645092800000|2022-02-17 10:13:20|3080.58|3072.88|3079.99|3072.29|3080.63|3072.93|3079.99|3072.29|30
1645092810000|2022-02-17 10:13:30|3079.96|3072.26|3079.46|3071.76|3080.08|3072.38|3078.81|3071.11|31
1645092820000|2022-02-17 10:13:40|3079.42|3071.72|3080.2|3072.5|3080.32|3072.62|3079.31|3071.61|34
1645092830000|2022-02-17 10:13:50|3080.23|3072.53|3081.6|3073.9|3082.46|3074.76|3080.23|3072.53|36
1645092840000|2022-02-17 10:14:00|3081.61|3073.91|3080.32|3072.62|3082.15|3074.45|3080.29|3072.59|35
1645092850000|2022-02-17 10:14:10|3080.54|3072.84|3081.82|3074.12|3082.48|3074.78|3080.09|3072.39|37
1645092860000|2022-02-17 10:14:20|3081.8|3074.1|3082|3074.3|3082.18|3074.48|3081.68|3073.98|28
1645092870000|2022-02-17 10:14:30|3081.98|3074.28|3082.19|3074.49|3082.19|3074.49|3081.91|3074.21|22
1645092880000|2022-02-17 10:14:40|3082.15|3074.45|3082.33|3074.63|3082.44|3074.74|3081.98|3074.28|20
1645092890000|2022-02-17 10:14:50|3082.16|3074.46|3082.18|3074.48|3082.22|3074.52|3081.92|3074.22|24
1645092900000|2022-02-17 10:15:00|3082.12|3074.42|3080.53|3072.83|3082.13|3074.43|3080.35|3072.65|28
1645092910000|2022-02-17 10:15:10|3080.6|3072.9|3081.31|3073.61|3081.52|3073.82|3080.48|3072.78|34
1645092920000|2022-02-17 10:15:20|3081.29|3073.59|3081.36|3073.66|3081.56|3073.86|3080.96|3073.26|33
1645092930000|2022-02-17 10:15:30|3081.27|3073.57|3079.32|3071.62|3081.27|3073.57|3079.24|3071.54|26
1645092940000|2022-02-17 10:15:40|3079.37|3071.67|3079.32|3071.62|3079.82|3072.12|3079.17|3071.47|33
1645092950000|2022-02-17 10:15:50|3079.49|3071.79|3080.32|3072.62|3080.43|3072.73|3079.38|3071.68|32
1645092960000|2022-02-17 10:16:00|3080.31|3072.61|3079.49|3071.79|3080.31|3072.61|3079.49|3071.79|30
1645092970000|2022-02-17 10:16:10|3079.48|3071.78|3078.87|3071.17|3079.48|3071.78|3078.87|3071.17|15
1645092980000|2022-02-17 10:16:20|3079.05|3071.35|3077.87|3070.17|3079.05|3071.35|3077.86|3070.16|33
1645092990000|2022-02-17 10:16:30|3077.89|3070.19|3077.81|3070.11|3078.18|3070.48|3077.36|3069.66|36
1645093000000|2022-02-17 10:16:40|3077.83|3070.13|3078.22|3070.52|3078.24|3070.54|3077.58|3069.88|35
1645093010000|2022-02-17 10:16:50|3078.14|3070.44|3078.1|3070.4|3078.27|3070.57|3077.9|3070.2|31
1645093020000|2022-02-17 10:17:00|3078.19|3070.49|3077.77|3070.07|3078.19|3070.49|3077.51|3069.81|21
1645093030000|2022-02-17 10:17:10|3077.76|3070.06|3076.89|3069.19|3077.76|3070.06|3076.82|3069.12|21
1645093040000|2022-02-17 10:17:20|3076.87|3069.17|3075.99|3068.29|3076.87|3069.17|3075.9|3068.2|32
1645093050000|2022-02-17 10:17:30|3075.85|3068.15|3076.31|3068.61|3076.31|3068.61|3075.74|3068.04|38
1645093060000|2022-02-17 10:17:40|3076.11|3068.41|3076.48|3068.78|3076.48|3068.78|3076.1|3068.4|27
1645093070000|2022-02-17 10:17:50|3076.51|3068.81|3077.15|3069.45|3077.19|3069.49|3076.46|3068.76|27
1645093080000|2022-02-17 10:18:00|3077.16|3069.46|3077.19|3069.49|3077.41|3069.71|3077.03|3069.33|21
1645093090000|2022-02-17 10:18:10|3077.18|3069.48|3076.55|3068.85|3077.45|3069.75|3076.55|3068.85|38
1645093100000|2022-02-17 10:18:20|3076.61|3068.91|3076|3068.3|3076.61|3068.91|3075.8|3068.1|37
1645093110000|2022-02-17 10:18:30|3075.99|3068.29|3076.36|3068.66|3076.43|3068.73|3075.98|3068.28|34
1645093120000|2022-02-17 10:18:40|3076.37|3068.67|3076.52|3068.82|3076.59|3068.89|3076.23|3068.53|24
1645093130000|2022-02-17 10:18:50|3076.51|3068.81|3075.87|3068.17|3076.53|3068.83|3075.84|3068.14|25
1645093140000|2022-02-17 10:19:00|3075.95|3068.25|3077.52|3069.82|3077.52|3069.82|3075.8|3068.1|32
1645093150000|2022-02-17 10:19:10|3077.59|3069.89|3078.6|3070.9|3078.88|3071.18|3077.59|3069.89|37
1645093160000|2022-02-17 10:19:20|3078.77|3071.07|3078.77|3071.07|3078.82|3071.12|3078.53|3070.83|23
1645093170000|2022-02-17 10:19:30|3078.81|3071.11|3079.4|3071.7|3079.71|3072.01|3078.81|3071.11|32
1645093180000|2022-02-17 10:19:40|3079.53|3071.83|3079.65|3071.95|3079.7|3072|3079.53|3071.83|18
1645093190000|2022-02-17 10:19:50|3079.64|3071.94|3078.61|3070.91|3079.79|3072.09|3078.61|3070.91|33
1645093200000|2022-02-17 10:20:00|3078.45|3070.75|3077.9|3070.2|3078.45|3070.75|3077.58|3069.88|34
1645093210000|2022-02-17 10:20:10|3077.92|3070.22|3076.76|3069.06|3077.95|3070.25|3076.5|3068.8|35
1645093220000|2022-02-17 10:20:20|3076.84|3069.14|3078.04|3070.34|3078.06|3070.36|3076.84|3069.14|35
1645093230000|2022-02-17 10:20:30|3077.87|3070.17|3077.57|3069.87|3078.12|3070.42|3077.56|3069.86|18
1645093240000|2022-02-17 10:20:40|3077.56|3069.86|3077.74|3070.04|3078.04|3070.34|3077.56|3069.86|25
1645093250000|2022-02-17 10:20:50|3077.75|3070.05|3077.76|3070.06|3077.93|3070.23|3077.73|3070.03|24
1645093260000|2022-02-17 10:21:00|3077.78|3070.08|3076.42|3068.72|3077.78|3070.08|3076.06|3068.36|35
1645093270000|2022-02-17 10:21:10|3076.37|3068.67|3075.98|3068.28|3076.4|3068.7|3075.98|3068.28|33
1645093280000|2022-02-17 10:21:20|3075.97|3068.27|3075.8|3068.1|3076|3068.3|3075.77|3068.07|19
1645093290000|2022-02-17 10:21:30|3075.76|3068.06|3075.38|3067.68|3075.79|3068.09|3074.5|3066.8|31
1645093300000|2022-02-17 10:21:40|3074.67|3066.97|3073.81|3066.11|3074.67|3066.97|3073.21|3065.51|35
1645093310000|2022-02-17 10:21:50|3073.49|3065.79|3073.95|3066.25|3074.23|3066.53|3073.49|3065.79|31
1645093320000|2022-02-17 10:22:00|3073.93|3066.23|3074.36|3066.66|3074.48|3066.78|3073.93|3066.23|32
1645093330000|2022-02-17 10:22:10|3074.37|3066.67|3073.99|3066.29|3074.4|3066.7|3073.97|3066.27|23
1645093340000|2022-02-17 10:22:20|3073.85|3066.15|3073.77|3066.07|3074.08|3066.38|3073.25|3065.55|31
1645093350000|2022-02-17 10:22:30|3073.57|3065.87|3074.33|3066.63|3074.47|3066.77|3073.52|3065.82|36
1645093360000|2022-02-17 10:22:40|3074.34|3066.64|3074.01|3066.31|3074.42|3066.72|3074.01|3066.31|33
1645093370000|2022-02-17 10:22:50|3074.06|3066.36|3073.86|3066.16|3074.18|3066.48|3073.86|3066.16|24
1645093380000|2022-02-17 10:23:00|3073.8|3066.1|3072.93|3065.23|3073.81|3066.11|3072.61|3064.91|32
1645093390000|2022-02-17 10:23:10|3072.95|3065.25|3072.58|3064.88|3073|3065.3|3072.43|3064.73|29
1645093400000|2022-02-17 10:23:20|3072.55|3064.85|3072.54|3064.84|3072.55|3064.85|3071.97|3064.27|33
1645093410000|2022-02-17 10:23:30|3072.66|3064.96|3072.23|3064.53|3072.66|3064.96|3071.99|3064.29|33
1645093420000|2022-02-17 10:23:40|3072.24|3064.54|3071.89|3064.19|3072.48|3064.78|3071.81|3064.11|29
1645093430000|2022-02-17 10:23:50|3071.88|3064.18|3072.04|3064.34|3072.37|3064.67|3071.72|3064.02|30
1645093440000|2022-02-17 10:24:00|3072.07|3064.37|3072.8|3065.1|3072.94|3065.24|3071.77|3064.07|30
1645093450000|2022-02-17 10:24:10|3072.92|3065.22|3072.1|3064.4|3073.04|3065.34|3071.89|3064.19|32
1645093460000|2022-02-17 10:24:20|3072.07|3064.37|3074.7|3067|3074.7|3067|3071.27|3063.57|32
1645093470000|2022-02-17 10:24:30|3074.76|3067.06|3074.6|3066.9|3074.94|3067.24|3074.1|3066.4|22
1645093480000|2022-02-17 10:24:40|3074.54|3066.84|3074.84|3067.14|3075.71|3068.01|3074.08|3066.38|30
1645093490000|2022-02-17 10:24:50|3075.14|3067.44|3074.66|3066.96|3075.25|3067.55|3074.46|3066.76|33
1645093500000|2022-02-17 10:25:00|3074.68|3066.98|3073.93|3066.23|3074.71|3067.01|3073.57|3065.87|28
1645093510000|2022-02-17 10:25:10|3073.84|3066.14|3073.4|3065.7|3074.1|3066.4|3073.4|3065.7|32
1645093520000|2022-02-17 10:25:20|3073.6|3065.9|3073.83|3066.13|3073.9|3066.2|3073.21|3065.51|37
1645093530000|2022-02-17 10:25:30|3073.81|3066.11|3073.14|3065.44|3073.88|3066.18|3073.14|3065.44|36
1645093540000|2022-02-17 10:25:40|3072.82|3065.12|3073.11|3065.41|3073.35|3065.65|3072.57|3064.87|31
1645093550000|2022-02-17 10:25:50|3073.14|3065.44|3073.43|3065.73|3073.43|3065.73|3072.68|3064.98|32
1645093560000|2022-02-17 10:26:00|3073.39|3065.69|3072.89|3065.19|3074.1|3066.4|3072.78|3065.08|35
1645093570000|2022-02-17 10:26:10|3072.74|3065.04|3072.19|3064.49|3072.74|3065.04|3072.07|3064.37|28
1645093580000|2022-02-17 10:26:20|3072.18|3064.48|3073.13|3065.43|3073.14|3065.44|3072.18|3064.48|33
1645093590000|2022-02-17 10:26:30|3073.12|3065.42|3073.14|3065.44|3073.21|3065.51|3072.89|3065.19|20
1645093600000|2022-02-17 10:26:40|3073.17|3065.47|3074.5|3066.8|3074.5|3066.8|3072.98|3065.28|25
1645093610000|2022-02-17 10:26:50|3074.45|3066.75|3074.89|3067.19|3074.89|3067.19|3074.26|3066.56|30
1645093620000|2022-02-17 10:27:00|3074.9|3067.2|3074.04|3066.34|3075.16|3067.46|3073.64|3065.94|33
1645093630000|2022-02-17 10:27:10|3074.06|3066.36|3073.69|3065.99|3074.06|3066.36|3073.45|3065.75|27
1645093640000|2022-02-17 10:27:20|3073.55|3065.85|3073.76|3066.06|3073.78|3066.08|3073.55|3065.85|10
1645093650000|2022-02-17 10:27:30|3073.66|3065.96|3073.05|3065.35|3073.76|3066.06|3072.74|3065.04|24
1645093660000|2022-02-17 10:27:40|3072.94|3065.24|3072.92|3065.22|3073.08|3065.38|3072.82|3065.12|23
1645093670000|2022-02-17 10:27:50|3072.91|3065.21|3072.15|3064.45|3072.91|3065.21|3072.13|3064.43|26
1645093680000|2022-02-17 10:28:00|3072.07|3064.37|3072.12|3064.42|3072.19|3064.49|3071.9|3064.2|25
1645093690000|2022-02-17 10:28:10|3072.16|3064.46|3071.42|3063.72|3072.23|3064.53|3071.41|3063.71|23
1645093700000|2022-02-17 10:28:20|3071.41|3063.71|3071.35|3063.65|3071.48|3063.78|3071.26|3063.56|23
1645093710000|2022-02-17 10:28:30|3071.4|3063.7|3070.63|3062.93|3071.5|3063.8|3070.63|3062.93|33
1645093720000|2022-02-17 10:28:40|3070.68|3062.98|3070.97|3063.27|3071.2|3063.5|3070.58|3062.88|29
1645093730000|2022-02-17 10:28:50|3071.01|3063.31|3071.32|3063.62|3071.36|3063.66|3071|3063.3|29
1645093740000|2022-02-17 10:29:00|3071.31|3063.61|3070.57|3062.87|3071.31|3063.61|3070.46|3062.76|24
1645093750000|2022-02-17 10:29:10|3070.56|3062.86|3070.54|3062.84|3070.72|3063.02|3070.3|3062.6|37
1645093760000|2022-02-17 10:29:20|3070.61|3062.91|3069.3|3061.6|3070.61|3062.91|3068.95|3061.25|35
1645093770000|2022-02-17 10:29:30|3069.29|3061.59|3070.29|3062.59|3070.47|3062.77|3069.25|3061.55|27
1645093780000|2022-02-17 10:29:40|3070.33|3062.63|3070.19|3062.49|3070.72|3063.02|3069.52|3061.82|31
1645093790000|2022-02-17 10:29:50|3070.42|3062.72|3070.42|3062.72|3070.42|3062.72|3069.87|3062.17|31
1645093800000|2022-02-17 10:30:00|3070.43|3062.73|3069.51|3061.81|3070.5|3062.8|3068.9|3061.2|37
1645093810000|2022-02-17 10:30:10|3069.48|3061.78|3069.24|3061.54|3069.48|3061.78|3068.77|3061.07|36
1645093820000|2022-02-17 10:30:20|3069.28|3061.58|3070.46|3062.76|3070.62|3062.92|3069.11|3061.41|27
1645093830000|2022-02-17 10:30:30|3070.39|3062.69|3070.47|3062.77|3070.84|3063.14|3070.26|3062.56|25
1645093840000|2022-02-17 10:30:40|3070.41|3062.71|3070.41|3062.71|3070.78|3063.08|3070.22|3062.52|24
1645093850000|2022-02-17 10:30:50|3070.37|3062.67|3070.38|3062.68|3070.61|3062.91|3070.25|3062.55|26
1645093860000|2022-02-17 10:31:00|3070.37|3062.67|3070.31|3062.61|3070.37|3062.67|3070.07|3062.37|27
1645093870000|2022-02-17 10:31:10|3070.39|3062.69|3070.36|3062.66|3070.55|3062.85|3070.13|3062.43|28
1645093880000|2022-02-17 10:31:20|3070.38|3062.68|3071.15|3063.45|3071.15|3063.45|3070.36|3062.66|33
1645093890000|2022-02-17 10:31:30|3071.09|3063.39|3071.94|3064.24|3071.98|3064.28|3071.04|3063.34|32
1645093900000|2022-02-17 10:31:40|3071.92|3064.22|3071.59|3063.89|3072.02|3064.32|3071.07|3063.37|32
1645093910000|2022-02-17 10:31:50|3071.52|3063.82|3071.88|3064.18|3071.97|3064.27|3071.5|3063.8|26
1645093920000|2022-02-17 10:32:00|3071.77|3064.07|3073.02|3065.32|3073.14|3065.44|3071.77|3064.07|26
1645093930000|2022-02-17 10:32:10|3073.05|3065.35|3073.73|3066.03|3073.73|3066.03|3072.89|3065.19|24
1645093940000|2022-02-17 10:32:20|3073.86|3066.16|3074.02|3066.32|3074.29|3066.59|3073.6|3065.9|25
1645093950000|2022-02-17 10:32:30|3073.95|3066.25|3074.39|3066.69|3074.58|3066.88|3073.95|3066.25|28
1645093960000|2022-02-17 10:32:40|3074.31|3066.61|3074.58|3066.88|3074.76|3067.06|3074.28|3066.58|34
1645093970000|2022-02-17 10:32:50|3074.41|3066.71|3074.49|3066.79|3074.67|3066.97|3074.4|3066.7|35
1645093980000|2022-02-17 10:33:00|3074.54|3066.84|3073.49|3065.79|3074.59|3066.89|3073.49|3065.79|34
1645093990000|2022-02-17 10:33:10|3073.74|3066.04|3074.41|3066.71|3074.45|3066.75|3073.59|3065.89|36
1645094000000|2022-02-17 10:33:20|3074.23|3066.53|3073.03|3065.33|3074.23|3066.53|3073.03|3065.33|29
1645094010000|2022-02-17 10:33:30|3072.74|3065.04|3071.83|3064.13|3073.02|3065.32|3071.83|3064.13|31
1645094020000|2022-02-17 10:33:40|3071.8|3064.1|3071.46|3063.76|3071.8|3064.1|3071.37|3063.67|27
1645094030000|2022-02-17 10:33:50|3071.37|3063.67|3070.5|3062.8|3071.37|3063.67|3070.5|3062.8|27
1645094040000|2022-02-17 10:34:00|3070.3|3062.6|3068.55|3060.85|3070.3|3062.6|3068.55|3060.85|35
1645094050000|2022-02-17 10:34:10|3068.53|3060.83|3064.73|3057.03|3068.53|3060.83|3064.44|3056.74|36
1645094060000|2022-02-17 10:34:20|3064.75|3057.05|3063.87|3056.17|3064.75|3057.05|3063.14|3055.44|34
1645094070000|2022-02-17 10:34:30|3063.89|3056.19|3064.26|3056.56|3064.36|3056.66|3063.56|3055.86|35
1645094080000|2022-02-17 10:34:40|3064.36|3056.66|3065.67|3057.97|3065.67|3057.97|3064.25|3056.55|31
1645094090000|2022-02-17 10:34:50|3065.69|3057.99|3065.7|3058|3066.2|3058.5|3064.95|3057.25|33
1645094100000|2022-02-17 10:35:00|3065.69|3057.99|3065.72|3058.02|3066.34|3058.64|3065.43|3057.73|31
1645094110000|2022-02-17 10:35:10|3065.4|3057.7|3066.27|3058.57|3066.9|3059.2|3065.4|3057.7|26
1645094120000|2022-02-17 10:35:20|3066.25|3058.55|3068.1|3060.4|3068.19|3060.49|3066.06|3058.36|35
1645094130000|2022-02-17 10:35:30|3068.09|3060.39|3067.99|3060.29|3068.75|3061.05|3067.85|3060.15|33
1645094140000|2022-02-17 10:35:40|3067.9|3060.2|3067.27|3059.57|3068.03|3060.33|3067.27|3059.57|30
1645094150000|2022-02-17 10:35:50|3067.35|3059.65|3067.02|3059.32|3067.61|3059.91|3067.01|3059.31|32
1645094160000|2022-02-17 10:36:00|3066.96|3059.26|3066.05|3058.35|3067.45|3059.75|3066.05|3058.35|32
1645094170000|2022-02-17 10:36:10|3066.02|3058.32|3066.14|3058.44|3066.27|3058.57|3065.89|3058.19|28
1645094180000|2022-02-17 10:36:20|3066.12|3058.42|3066.08|3058.38|3066.19|3058.49|3065.76|3058.06|25
1645094190000|2022-02-17 10:36:30|3065.95|3058.25|3065.31|3057.61|3065.95|3058.25|3065.24|3057.54|35
1645094200000|2022-02-17 10:36:40|3065.29|3057.59|3064.44|3056.74|3065.29|3057.59|3064.44|3056.74|29
1645094210000|2022-02-17 10:36:50|3064.46|3056.76|3064.03|3056.33|3064.49|3056.79|3063.45|3055.75|34
1645094220000|2022-02-17 10:37:00|3064.04|3056.34|3063.43|3055.73|3064.05|3056.35|3063.33|3055.63|24
1645094230000|2022-02-17 10:37:10|3063.5|3055.8|3061.23|3053.53|3063.52|3055.82|3061.02|3053.32|28
1645094240000|2022-02-17 10:37:20|3060.85|3053.15|3061.83|3054.13|3061.9|3054.2|3060.85|3053.15|31
1645094250000|2022-02-17 10:37:30|3062.25|3054.55|3062.29|3054.59|3062.68|3054.98|3061.97|3054.27|38
1645094260000|2022-02-17 10:37:40|3062.42|3054.72|3062.67|3054.97|3062.67|3054.97|3062.15|3054.45|32
1645094270000|2022-02-17 10:37:50|3062.66|3054.96|3064.22|3056.52|3064.44|3056.74|3062.66|3054.96|38
1645094280000|2022-02-17 10:38:00|3064.11|3056.41|3063.61|3055.91|3064.18|3056.48|3063.38|3055.68|34
1645094290000|2022-02-17 10:38:10|3063.62|3055.92|3063.11|3055.41|3063.62|3055.92|3062.73|3055.03|31
1645094300000|2022-02-17 10:38:20|3063.1|3055.4|3062.54|3054.84|3063.1|3055.4|3062.48|3054.78|22
1645094310000|2022-02-17 10:38:30|3062.62|3054.92|3063.09|3055.39|3063.1|3055.4|3062.37|3054.67|26
1645094320000|2022-02-17 10:38:40|3063.1|3055.4|3062.83|3055.13|3063.1|3055.4|3062.83|3055.13|20
1645094330000|2022-02-17 10:38:50|3062.84|3055.14|3062.23|3054.53|3062.89|3055.19|3062.01|3054.31|26
1645094340000|2022-02-17 10:39:00|3062.22|3054.52|3062.57|3054.87|3062.75|3055.05|3061.93|3054.23|25
1645094350000|2022-02-17 10:39:10|3062.55|3054.85|3062.94|3055.24|3063|3055.3|3062.52|3054.82|23
1645094360000|2022-02-17 10:39:20|3063.23|3055.53|3064.28|3056.58|3064.28|3056.58|3063.23|3055.53|28
1645094370000|2022-02-17 10:39:30|3064.22|3056.52|3065.23|3057.53|3065.24|3057.54|3064.21|3056.51|26
1645094380000|2022-02-17 10:39:40|3065.22|3057.52|3064.74|3057.04|3065.25|3057.55|3064.35|3056.65|26
1645094390000|2022-02-17 10:39:50|3064.91|3057.21|3064.25|3056.55|3065.02|3057.32|3064.25|3056.55|28
1645094400000|2022-02-17 10:40:00|3064.26|3056.56|3064.68|3056.98|3065.01|3057.31|3064.26|3056.56|26
1645094410000|2022-02-17 10:40:10|3064.72|3057.02|3064.5|3056.8|3064.98|3057.28|3064.5|3056.8|31
1645094420000|2022-02-17 10:40:20|3064.94|3057.24|3065.52|3057.82|3065.53|3057.83|3064.84|3057.14|29
1645094430000|2022-02-17 10:40:30|3065.37|3057.67|3065.74|3058.04|3065.81|3058.11|3065.37|3057.67|24
1645094440000|2022-02-17 10:40:40|3065.75|3058.05|3065.92|3058.22|3066.05|3058.35|3065.75|3058.05|18
1645094450000|2022-02-17 10:40:50|3066.04|3058.34|3066.03|3058.33|3066.15|3058.45|3065.96|3058.26|23
1645094460000|2022-02-17 10:41:00|3066.17|3058.47|3066.66|3058.96|3067.43|3059.73|3066.17|3058.47|36
1645094470000|2022-02-17 10:41:10|3067.68|3059.98|3067.66|3059.96|3067.97|3060.27|3067.51|3059.81|28
1645094480000|2022-02-17 10:41:20|3067.74|3060.04|3067.64|3059.94|3068.07|3060.37|3067.29|3059.59|25
1645094490000|2022-02-17 10:41:30|3067.78|3060.08|3067.85|3060.15|3068.02|3060.32|3067.29|3059.59|23
1645094500000|2022-02-17 10:41:40|3067.67|3059.97|3067.47|3059.77|3068.02|3060.32|3067.47|3059.77|17
1645094510000|2022-02-17 10:41:50|3067|3059.3|3067.08|3059.38|3067.38|3059.68|3067|3059.3|30
1645094520000|2022-02-17 10:42:00|3066.88|3059.18|3065.76|3058.06|3066.88|3059.18|3065.65|3057.95|29
1645094530000|2022-02-17 10:42:10|3065.73|3058.03|3065.3|3057.6|3066.38|3058.68|3065.3|3057.6|26
1645094540000|2022-02-17 10:42:20|3065.29|3057.59|3065.96|3058.26|3066.07|3058.37|3065.29|3057.59|30
1645094550000|2022-02-17 10:42:30|3065.94|3058.24|3066.3|3058.6|3066.51|3058.81|3065.94|3058.24|29
1645094560000|2022-02-17 10:42:40|3066.31|3058.61|3066.28|3058.58|3066.47|3058.77|3066.13|3058.43|23
1645094570000|2022-02-17 10:42:50|3066.22|3058.52|3065.6|3057.9|3066.99|3059.29|3065.51|3057.81|32
1645094580000|2022-02-17 10:43:00|3065.63|3057.93|3064.92|3057.22|3065.73|3058.03|3064.76|3057.06|32
1645094590000|2022-02-17 10:43:10|3064.85|3057.15|3064.77|3057.07|3065.29|3057.59|3064.67|3056.97|32
1645094600000|2022-02-17 10:43:20|3064.78|3057.08|3064.75|3057.05|3065.46|3057.76|3064.63|3056.93|33
1645094610000|2022-02-17 10:43:30|3064.67|3056.97|3064.44|3056.74|3064.68|3056.98|3064.36|3056.66|29
1645094620000|2022-02-17 10:43:40|3064.46|3056.76|3063.12|3055.42|3064.46|3056.76|3063.07|3055.37|30
1645094630000|2022-02-17 10:43:50|3063.1|3055.4|3063.59|3055.89|3063.64|3055.94|3063.06|3055.36|27
1645094640000|2022-02-17 10:44:00|3063.35|3055.65|3063.41|3055.71|3063.61|3055.91|3063.27|3055.57|13
1645094650000|2022-02-17 10:44:10|3063.46|3055.76|3063.85|3056.15|3063.93|3056.23|3063.46|3055.76|27
1645094660000|2022-02-17 10:44:20|3063.86|3056.16|3064.35|3056.65|3064.87|3057.17|3063.86|3056.16|35
1645094670000|2022-02-17 10:44:30|3064.32|3056.62|3064.49|3056.79|3064.91|3057.21|3064.2|3056.5|33
1645094680000|2022-02-17 10:44:40|3064.48|3056.78|3064.17|3056.47|3064.48|3056.78|3063.91|3056.21|30
1645094690000|2022-02-17 10:44:50|3064.16|3056.46|3063.9|3056.2|3064.25|3056.55|3063.76|3056.06|22
1645094700000|2022-02-17 10:45:00|3063.91|3056.21|3062.31|3054.61|3064.14|3056.44|3062.31|3054.61|34
1645094710000|2022-02-17 10:45:10|3062.15|3054.45|3061.6|3053.9|3062.53|3054.83|3061.4|3053.7|33
1645094720000|2022-02-17 10:45:20|3061.58|3053.88|3064.62|3056.92|3064.62|3056.92|3061.46|3053.76|38
1645094730000|2022-02-17 10:45:30|3064.27|3056.57|3067.34|3059.64|3067.34|3059.64|3064.21|3056.51|38
1645094740000|2022-02-17 10:45:40|3067.16|3059.46|3064.9|3057.2|3067.51|3059.81|3064.72|3057.02|38
1645094750000|2022-02-17 10:45:50|3064.92|3057.22|3064.91|3057.21|3065.29|3057.59|3064.65|3056.95|34
1645094760000|2022-02-17 10:46:00|3065.05|3057.35|3064.75|3057.05|3065.11|3057.41|3064.67|3056.97|37
1645094770000|2022-02-17 10:46:10|3064.77|3057.07|3063.76|3056.06|3065.09|3057.39|3063.76|3056.06|35
1645094780000|2022-02-17 10:46:20|3063.77|3056.07|3065.08|3057.38|3065.1|3057.4|3063.72|3056.02|31
1645094790000|2022-02-17 10:46:30|3065.27|3057.57|3066.3|3058.6|3066.3|3058.6|3065.11|3057.41|31
1645094800000|2022-02-17 10:46:40|3065.91|3058.21|3064.43|3056.73|3066.24|3058.54|3064.32|3056.62|35
1645094810000|2022-02-17 10:46:50|3064.45|3056.75|3063.75|3056.05|3064.45|3056.75|3063.2|3055.5|29
1645094820000|2022-02-17 10:47:00|3063.74|3056.04|3063.38|3055.68|3063.91|3056.21|3063.38|3055.68|26
1645094830000|2022-02-17 10:47:10|3063.31|3055.61|3061.61|3053.91|3063.31|3055.61|3061.61|3053.91|33
1645094840000|2022-02-17 10:47:20|3061.57|3053.87|3060.71|3053.01|3061.87|3054.17|3060.71|3053.01|33
1645094850000|2022-02-17 10:47:30|3061.3|3053.6|3060.27|3052.57|3061.3|3053.6|3059.85|3052.15|36
1645094860000|2022-02-17 10:47:40|3060.24|3052.54|3057.78|3050.08|3060.26|3052.56|3057.78|3050.08|33
1645094870000|2022-02-17 10:47:50|3057.69|3049.99|3056.76|3049.06|3057.91|3050.21|3055.81|3048.11|34
1645094880000|2022-02-17 10:48:00|3056.82|3049.12|3058.04|3050.34|3058.14|3050.44|3056.82|3049.12|32
1645094890000|2022-02-17 10:48:10|3058.11|3050.41|3058.04|3050.34|3059.89|3052.19|3058.04|3050.34|40
1645094900000|2022-02-17 10:48:20|3058.09|3050.39|3057.6|3049.9|3058.09|3050.39|3056.97|3049.27|39
1645094910000|2022-02-17 10:48:30|3057.58|3049.88|3058.47|3050.77|3058.56|3050.86|3057.4|3049.7|38
1645094920000|2022-02-17 10:48:40|3058.35|3050.65|3058.41|3050.71|3059.18|3051.48|3058.23|3050.53|33
1645094930000|2022-02-17 10:48:50|3058.37|3050.67|3057.52|3049.82|3058.55|3050.85|3057.52|3049.82|37
1645094940000|2022-02-17 10:49:00|3057.45|3049.75|3056.77|3049.07|3057.61|3049.91|3056.25|3048.55|37
1645094950000|2022-02-17 10:49:10|3056.71|3049.01|3057.92|3050.22|3058.01|3050.31|3056.05|3048.35|38
1645094960000|2022-02-17 10:49:20|3058.09|3050.39|3059.3|3051.6|3059.74|3052.04|3058.09|3050.39|36
1645094970000|2022-02-17 10:49:30|3059.16|3051.46|3059.75|3052.05|3060.78|3053.08|3059.13|3051.43|38
1645094980000|2022-02-17 10:49:40|3059.65|3051.95|3060.03|3052.33|3060.48|3052.78|3059.44|3051.74|36
1645094990000|2022-02-17 10:49:50|3060.07|3052.37|3061.01|3053.31|3061.39|3053.69|3060.01|3052.31|39
1645095000000|2022-02-17 10:50:00|3060.97|3053.27|3059.22|3051.52|3060.97|3053.27|3058.72|3051.02|39
1645095010000|2022-02-17 10:50:10|3058.9|3051.2|3058.6|3050.9|3059.19|3051.49|3058.55|3050.85|36
1645095020000|2022-02-17 10:50:20|3058.59|3050.89|3059.5|3051.8|3059.5|3051.8|3058.5|3050.8|31
1645095030000|2022-02-17 10:50:30|3059.57|3051.87|3059.66|3051.96|3060.24|3052.54|3059.32|3051.62|26
1645095040000|2022-02-17 10:50:40|3059.68|3051.98|3059.8|3052.1|3060.02|3052.32|3059.56|3051.86|16
1645095050000|2022-02-17 10:50:50|3059.77|3052.07|3060.78|3053.08|3060.78|3053.08|3059.77|3052.07|25
1645095060000|2022-02-17 10:51:00|3060.79|3053.09|3060.56|3052.86|3060.79|3053.09|3059.85|3052.15|30
1645095070000|2022-02-17 10:51:10|3060.61|3052.91|3060.43|3052.73|3060.84|3053.14|3060.33|3052.63|29
1645095080000|2022-02-17 10:51:20|3060.39|3052.69|3061.02|3053.32|3061.02|3053.32|3060.31|3052.61|23
1645095090000|2022-02-17 10:51:30|3060.98|3053.28|3061.24|3053.54|3061.24|3053.54|3060.92|3053.22|19
1645095100000|2022-02-17 10:51:40|3061.28|3053.58|3061.95|3054.25|3062.03|3054.33|3061.28|3053.58|23
1645095110000|2022-02-17 10:51:50|3061.56|3053.86|3061.33|3053.63|3061.56|3053.86|3060.89|3053.19|33
1645095120000|2022-02-17 10:52:00|3061.32|3053.62|3061.77|3054.07|3061.78|3054.08|3061.2|3053.5|30
1645095130000|2022-02-17 10:52:10|3061.78|3054.08|3061.56|3053.86|3062.05|3054.35|3061.56|3053.86|30
1645095140000|2022-02-17 10:52:20|3061.67|3053.97|3061.52|3053.82|3061.81|3054.11|3061.41|3053.71|31
1645095150000|2022-02-17 10:52:30|3061.53|3053.83|3063.25|3055.55|3063.25|3055.55|3061.53|3053.83|29
1645095160000|2022-02-17 10:52:40|3063.28|3055.58|3063.3|3055.6|3063.61|3055.91|3062.84|3055.14|28
1645095170000|2022-02-17 10:52:50|3063.48|3055.78|3062.59|3054.89|3063.5|3055.8|3062.15|3054.45|32
1645095180000|2022-02-17 10:53:00|3062.71|3055.01|3062.9|3055.2|3062.9|3055.2|3062.49|3054.79|24
1645095190000|2022-02-17 10:53:10|3062.92|3055.22|3063.09|3055.39|3063.24|3055.54|3062.8|3055.1|28
1645095200000|2022-02-17 10:53:20|3063.11|3055.41|3062.91|3055.21|3063.16|3055.46|3062.72|3055.02|26
1645095210000|2022-02-17 10:53:30|3062.97|3055.27|3063.46|3055.76|3063.48|3055.78|3062.8|3055.1|27
1645095220000|2022-02-17 10:53:40|3063.43|3055.73|3063.7|3056|3063.7|3056|3063.19|3055.49|22
1645095230000|2022-02-17 10:53:50|3063.43|3055.73|3063.42|3055.72|3063.49|3055.79|3063.39|3055.69|20
1645095240000|2022-02-17 10:54:00|3063.39|3055.69|3063.36|3055.66|3063.77|3056.07|3063.1|3055.4|24
1645095250000|2022-02-17 10:54:10|3063.38|3055.68|3062.2|3054.5|3063.69|3055.99|3062.2|3054.5|17
1645095260000|2022-02-17 10:54:20|3062.04|3054.34|3061.24|3053.54|3062.04|3054.34|3061.22|3053.52|36
1645095270000|2022-02-17 10:54:30|3061.31|3053.61|3060.53|3052.83|3061.31|3053.61|3060.26|3052.56|36
1645095280000|2022-02-17 10:54:40|3060.63|3052.93|3060.64|3052.94|3060.97|3053.27|3060.63|3052.93|29
1645095290000|2022-02-17 10:54:50|3060.65|3052.95|3061.31|3053.61|3061.31|3053.61|3060.62|3052.92|24
1645095300000|2022-02-17 10:55:00|3061.3|3053.6|3060.09|3052.39|3061.31|3053.61|3059.76|3052.06|27
1645095310000|2022-02-17 10:55:10|3059.77|3052.07|3059.75|3052.05|3060.45|3052.75|3059.75|3052.05|26
1645095320000|2022-02-17 10:55:20|3060.11|3052.41|3059.99|3052.29|3060.17|3052.47|3059.65|3051.95|29
1645095330000|2022-02-17 10:55:30|3059.97|3052.27|3060.16|3052.46|3060.4|3052.7|3059.93|3052.23|16
1645095340000|2022-02-17 10:55:40|3060.17|3052.47|3059.84|3052.14|3060.38|3052.68|3059.45|3051.75|33
1645095350000|2022-02-17 10:55:50|3059.83|3052.13|3058.69|3050.99|3059.85|3052.15|3058.69|3050.99|27
1645095360000|2022-02-17 10:56:00|3058.61|3050.91|3058.39|3050.69|3058.76|3051.06|3058.33|3050.63|31
1645095370000|2022-02-17 10:56:10|3058.38|3050.68|3056.68|3048.98|3058.5|3050.8|3056.65|3048.95|38
1645095380000|2022-02-17 10:56:20|3056.29|3048.59|3056.39|3048.69|3056.59|3048.89|3055.92|3048.22|35
1645095390000|2022-02-17 10:56:30|3056.36|3048.66|3057|3049.3|3057.21|3049.51|3056.31|3048.61|36
1645095400000|2022-02-17 10:56:40|3056.92|3049.22|3056.81|3049.11|3056.92|3049.22|3056.51|3048.81|38
1645095410000|2022-02-17 10:56:50|3056.88|3049.18|3056.17|3048.47|3056.88|3049.18|3056.17|3048.47|33
1645095420000|2022-02-17 10:57:00|3055.86|3048.16|3055.76|3048.06|3056|3048.3|3055.6|3047.9|31
1645095430000|2022-02-17 10:57:10|3055.64|3047.94|3054.65|3046.95|3055.64|3047.94|3053.93|3046.23|32
1645095440000|2022-02-17 10:57:20|3054.2|3046.5|3055.55|3047.85|3055.73|3048.03|3054.2|3046.5|35
1645095450000|2022-02-17 10:57:30|3055.36|3047.66|3055.47|3047.77|3055.68|3047.98|3055.13|3047.43|35
1645095460000|2022-02-17 10:57:40|3055.43|3047.73|3053.5|3045.8|3055.44|3047.74|3053.09|3045.39|34
1645095470000|2022-02-17 10:57:50|3053.54|3045.84|3054.89|3047.19|3055.23|3047.53|3052.89|3045.19|33
1645095480000|2022-02-17 10:58:00|3054.86|3047.16|3054.92|3047.22|3055.07|3047.37|3054.46|3046.76|39
1645095490000|2022-02-17 10:58:10|3054.55|3046.85|3049.05|3041.35|3054.65|3046.95|3046.3|3038.6|36
1645095500000|2022-02-17 10:58:20|3049.11|3041.41|3045.95|3038.25|3049.31|3041.61|3044.81|3037.11|40
1645095510000|2022-02-17 10:58:30|3046.51|3038.81|3049.6|3041.9|3049.68|3041.98|3046.51|3038.81|39
1645095520000|2022-02-17 10:58:40|3049.49|3041.79|3053.82|3046.12|3053.82|3046.12|3049.28|3041.58|38
1645095530000|2022-02-17 10:58:50|3053.7|3046|3053.72|3046.02|3054.67|3046.97|3053.61|3045.91|38
1645095540000|2022-02-17 10:59:00|3053.78|3046.08|3054.13|3046.43|3054.13|3046.43|3052.11|3044.41|39
1645095550000|2022-02-17 10:59:10|3054.25|3046.55|3053.29|3045.59|3055.09|3047.39|3053.29|3045.59|38
1645095560000|2022-02-17 10:59:20|3052.9|3045.2|3055.07|3047.37|3055.07|3047.37|3052.9|3045.2|40
1645095570000|2022-02-17 10:59:30|3055.18|3047.48|3053.9|3046.2|3055.32|3047.62|3053.9|3046.2|32
1645095580000|2022-02-17 10:59:40|3053.99|3046.29|3053.85|3046.15|3054.09|3046.39|3053.56|3045.86|34
1645095590000|2022-02-17 10:59:50|3053.86|3046.16|3054.99|3047.29|3054.99|3047.29|3053.86|3046.16|37
1645095600000|2022-02-17 11:00:00|3055.08|3047.38|3054.2|3046.5|3055.11|3047.41|3053.76|3046.06|32
1645095610000|2022-02-17 11:00:10|3054.37|3046.67|3053.98|3046.28|3054.58|3046.88|3053.91|3046.21|36
1645095620000|2022-02-17 11:00:20|3053.97|3046.27|3053.41|3045.71|3054.2|3046.5|3053.41|3045.71|31
1645095630000|2022-02-17 11:00:30|3052.97|3045.27|3052.7|3045|3053.14|3045.44|3052.14|3044.44|39
1645095640000|2022-02-17 11:00:40|3052.69|3044.99|3053.09|3045.39|3053.55|3045.85|3052.69|3044.99|35
1645095650000|2022-02-17 11:00:50|3052.99|3045.29|3053.1|3045.4|3053.24|3045.54|3052.59|3044.89|37
1645095660000|2022-02-17 11:01:00|3052.74|3045.04|3053.28|3045.58|3053.28|3045.58|3052.74|3045.04|35
1645095670000|2022-02-17 11:01:10|3053.3|3045.6|3055.25|3047.55|3055.29|3047.59|3053.27|3045.57|35
1645095680000|2022-02-17 11:01:20|3055.29|3047.59|3057.81|3050.11|3057.81|3050.11|3055.29|3047.59|36
1645095690000|2022-02-17 11:01:30|3057.84|3050.14|3056.57|3048.87|3057.98|3050.28|3055.91|3048.21|38
1645095700000|2022-02-17 11:01:40|3056.83|3049.13|3057.82|3050.12|3057.82|3050.12|3056.56|3048.86|36
1645095710000|2022-02-17 11:01:50|3057.73|3050.03|3058.28|3050.58|3059.62|3051.92|3057.05|3049.35|35
1645095720000|2022-02-17 11:02:00|3057.36|3049.66|3056.9|3049.2|3057.91|3050.21|3056.74|3049.04|35
1645095730000|2022-02-17 11:02:10|3057.32|3049.62|3058.62|3050.92|3058.78|3051.08|3056.75|3049.05|34
1645095740000|2022-02-17 11:02:20|3058.73|3051.03|3059.38|3051.68|3059.46|3051.76|3058.21|3050.51|36
1645095750000|2022-02-17 11:02:30|3059.39|3051.69|3059.26|3051.56|3059.82|3052.12|3057.55|3049.85|35
1645095760000|2022-02-17 11:02:40|3059.21|3051.51|3059.19|3051.49|3059.21|3051.51|3059.04|3051.34|4
1645095770000|2022-02-17 11:02:50|3059.17|3051.47|3058.46|3050.76|3059.45|3051.75|3058.41|3050.71|23
1645095780000|2022-02-17 11:03:00|3058.18|3050.48|3057.02|3049.32|3058.25|3050.55|3056.33|3048.63|37
1645095790000|2022-02-17 11:03:10|3057.07|3049.37|3057.95|3050.25|3057.96|3050.26|3057|3049.3|36
1645095800000|2022-02-17 11:03:20|3058.26|3050.56|3057.97|3050.27|3058.87|3051.17|3057.85|3050.15|36
1645095810000|2022-02-17 11:03:30|3058.6|3050.9|3060.37|3052.67|3060.39|3052.69|3058.39|3050.69|34
1645095820000|2022-02-17 11:03:40|3060.39|3052.69|3060.39|3052.69|3060.97|3053.27|3060.03|3052.33|38
1645095830000|2022-02-17 11:03:50|3060.77|3053.07|3060.54|3052.84|3060.96|3053.26|3060.32|3052.62|37
1645095840000|2022-02-17 11:04:00|3060.24|3052.54|3061.41|3053.71|3062.37|3054.67|3060.24|3052.54|38
1645095850000|2022-02-17 11:04:10|3061.39|3053.69|3059.81|3052.11|3061.45|3053.75|3059.74|3052.04|39
1645095860000|2022-02-17 11:04:20|3059.93|3052.23|3058.81|3051.11|3059.93|3052.23|3057.97|3050.27|38
1645095870000|2022-02-17 11:04:30|3058.89|3051.19|3058.69|3050.99|3059.28|3051.58|3058.62|3050.92|30
1645095880000|2022-02-17 11:04:40|3058.78|3051.08|3059.02|3051.32|3059.13|3051.43|3058.65|3050.95|27
1645095890000|2022-02-17 11:04:50|3058.6|3050.9|3058.04|3050.34|3058.6|3050.9|3057.75|3050.05|26
1645095900000|2022-02-17 11:05:00|3058.09|3050.39|3057.93|3050.23|3058.09|3050.39|3057.23|3049.53|36
1645095910000|2022-02-17 11:05:10|3058.06|3050.36|3057.89|3050.19|3058.08|3050.38|3057.69|3049.99|25
1645095920000|2022-02-17 11:05:20|3057.84|3050.14|3056.85|3049.15|3057.84|3050.14|3056.71|3049.01|30
1645095930000|2022-02-17 11:05:30|3056.73|3049.03|3055.23|3047.53|3056.88|3049.18|3055.23|3047.53|34
1645095940000|2022-02-17 11:05:40|3054.95|3047.25|3054.48|3046.78|3054.95|3047.25|3054.32|3046.62|35
1645095950000|2022-02-17 11:05:50|3054.77|3047.07|3056.69|3048.99|3056.88|3049.18|3054.77|3047.07|39
1645095960000|2022-02-17 11:06:00|3056.63|3048.93|3055.64|3047.94|3056.69|3048.99|3055.19|3047.49|35
1645095970000|2022-02-17 11:06:10|3055.63|3047.93|3055.61|3047.91|3056.27|3048.57|3055.42|3047.72|36
1645095980000|2022-02-17 11:06:20|3055.58|3047.88|3055.14|3047.44|3055.58|3047.88|3055.11|3047.41|35
1645095990000|2022-02-17 11:06:30|3055.26|3047.56|3055.21|3047.51|3055.44|3047.74|3054.98|3047.28|34
1645096000000|2022-02-17 11:06:40|3055.15|3047.45|3055.22|3047.52|3055.68|3047.98|3055.15|3047.45|33
1645096010000|2022-02-17 11:06:50|3055.2|3047.5|3055.9|3048.2|3056.05|3048.35|3055.08|3047.38|37
1645096020000|2022-02-17 11:07:00|3055.7|3048|3055.63|3047.93|3056.48|3048.78|3055.45|3047.75|34
1645096030000|2022-02-17 11:07:10|3055.49|3047.79|3054.95|3047.25|3055.49|3047.79|3054.46|3046.76|32
1645096040000|2022-02-17 11:07:20|3054.88|3047.18|3054.87|3047.17|3055.04|3047.34|3054.87|3047.17|19
1645096050000|2022-02-17 11:07:30|3054.91|3047.21|3054.83|3047.13|3054.91|3047.21|3054.83|3047.13|6
1645096060000|2022-02-17 11:07:40|3054.79|3047.09|3054.96|3047.26|3054.96|3047.26|3054.78|3047.08|15
1645096070000|2022-02-17 11:07:50|3054.93|3047.23|3054.58|3046.88|3054.93|3047.23|3053.84|3046.14|36
1645096080000|2022-02-17 11:08:00|3054.56|3046.86|3053.55|3045.85|3054.57|3046.87|3053.53|3045.83|33
1645096090000|2022-02-17 11:08:10|3053.45|3045.75|3053.1|3045.4|3053.6|3045.9|3053.1|3045.4|34
1645096100000|2022-02-17 11:08:20|3053.27|3045.57|3049.96|3042.26|3053.27|3045.57|3049.87|3042.17|38
1645096110000|2022-02-17 11:08:30|3049.5|3041.8|3050.28|3042.58|3050.29|3042.59|3049.3|3041.6|35
1645096120000|2022-02-17 11:08:40|3050.18|3042.48|3050.66|3042.96|3050.67|3042.97|3049.58|3041.88|31
1645096130000|2022-02-17 11:08:50|3050.45|3042.75|3050.39|3042.69|3050.84|3043.14|3049.95|3042.25|31
1645096140000|2022-02-17 11:09:00|3050.4|3042.7|3049.51|3041.81|3050.4|3042.7|3048.76|3041.06|36
1645096150000|2022-02-17 11:09:10|3049.72|3042.02|3050.31|3042.61|3050.4|3042.7|3048.95|3041.25|36
1645096160000|2022-02-17 11:09:20|3050.3|3042.6|3050.61|3042.91|3050.63|3042.93|3049.98|3042.28|30
1645096170000|2022-02-17 11:09:30|3050.62|3042.92|3051.93|3044.23|3052.11|3044.41|3050.26|3042.56|35
1645096180000|2022-02-17 11:09:40|3052.03|3044.33|3052.12|3044.42|3052.65|3044.95|3051.95|3044.25|29
1645096190000|2022-02-17 11:09:50|3052.36|3044.66|3053.02|3045.32|3053.08|3045.38|3052.03|3044.33|32
1645096200000|2022-02-17 11:10:00|3052.99|3045.29|3054.35|3046.65|3054.35|3046.65|3052.98|3045.28|34
1645096210000|2022-02-17 11:10:10|3054.33|3046.63|3055.69|3047.99|3055.69|3047.99|3053.9|3046.2|37
1645096220000|2022-02-17 11:10:20|3055.74|3048.04|3055.8|3048.1|3055.84|3048.14|3055.54|3047.84|29
1645096230000|2022-02-17 11:10:30|3055.83|3048.13|3054.97|3047.27|3056.43|3048.73|3054.97|3047.27|35
1645096240000|2022-02-17 11:10:40|3054.84|3047.14|3055.4|3047.7|3055.4|3047.7|3054.78|3047.08|35
1645096250000|2022-02-17 11:10:50|3055.39|3047.69|3056.38|3048.68|3056.38|3048.68|3055.39|3047.69|29
1645096260000|2022-02-17 11:11:00|3056.34|3048.64|3054.23|3046.53|3056.53|3048.83|3054.19|3046.49|37
1645096270000|2022-02-17 11:11:10|3054.07|3046.37|3053.42|3045.72|3054.19|3046.49|3053.42|3045.72|33
1645096280000|2022-02-17 11:11:20|3053.27|3045.57|3052.51|3044.81|3053.42|3045.72|3052.51|3044.81|35
1645096290000|2022-02-17 11:11:30|3052.48|3044.78|3053.51|3045.81|3053.64|3045.94|3052.48|3044.78|31
1645096300000|2022-02-17 11:11:40|3053.54|3045.84|3054.57|3046.87|3054.75|3047.05|3053.44|3045.74|34
1645096310000|2022-02-17 11:11:50|3054.67|3046.97|3055.61|3047.91|3055.61|3047.91|3054.67|3046.97|33
1645096320000|2022-02-17 11:12:00|3055.35|3047.65|3055.56|3047.86|3055.85|3048.15|3055.35|3047.65|35
1645096330000|2022-02-17 11:12:10|3055.57|3047.87|3054.38|3046.68|3055.95|3048.25|3054.34|3046.64|29
1645096340000|2022-02-17 11:12:20|3054.29|3046.59|3053.69|3045.99|3054.5|3046.8|3053.24|3045.54|35
1645096350000|2022-02-17 11:12:30|3053.67|3045.97|3054.49|3046.79|3054.49|3046.79|3053.57|3045.87|34
1645096360000|2022-02-17 11:12:40|3054.41|3046.71|3055.43|3047.73|3055.5|3047.8|3054.39|3046.69|37
1645096370000|2022-02-17 11:12:50|3055.46|3047.76|3055.72|3048.02|3056.02|3048.32|3055.26|3047.56|35
1645096380000|2022-02-17 11:13:00|3055.7|3048|3056.17|3048.47|3056.23|3048.53|3055.7|3048|31
1645096390000|2022-02-17 11:13:10|3056.18|3048.48|3057.51|3049.81|3057.51|3049.81|3056.15|3048.45|35
1645096400000|2022-02-17 11:13:20|3057.71|3050.01|3059.13|3051.43|3059.64|3051.94|3057.71|3050.01|34
1645096410000|2022-02-17 11:13:30|3059.52|3051.82|3060.96|3053.26|3060.96|3053.26|3058.97|3051.27|31
1645096420000|2022-02-17 11:13:40|3061.08|3053.38|3060.86|3053.16|3061.42|3053.72|3060.54|3052.84|18
1645096430000|2022-02-17 11:13:50|3060.85|3053.15|3060.7|3053|3061.03|3053.33|3060.41|3052.71|16
1645096440000|2022-02-17 11:14:00|3060.83|3053.13|3065.53|3057.83|3065.54|3057.84|3060.83|3053.13|25
1645096450000|2022-02-17 11:14:10|3065.41|3057.71|3065.31|3057.61|3065.61|3057.91|3064.89|3057.19|36
1645096460000|2022-02-17 11:14:20|3065.33|3057.63|3064.88|3057.18|3065.76|3058.06|3064.44|3056.74|35
1645096470000|2022-02-17 11:14:30|3064.89|3057.19|3064.91|3057.21|3065.21|3057.51|3064.75|3057.05|32
1645096480000|2022-02-17 11:14:40|3064.87|3057.17|3065.26|3057.56|3065.26|3057.56|3064.38|3056.68|27
1645096490000|2022-02-17 11:14:50|3065.04|3057.34|3065.29|3057.59|3065.5|3057.8|3065.04|3057.34|27
1645096500000|2022-02-17 11:15:00|3065.35|3057.65|3064.68|3056.98|3065.42|3057.72|3064.54|3056.84|30
1645096510000|2022-02-17 11:15:10|3064.69|3056.99|3065.13|3057.43|3065.23|3057.53|3064.69|3056.99|29
1645096520000|2022-02-17 11:15:20|3065.16|3057.46|3063.4|3055.7|3065.29|3057.59|3063.4|3055.7|31
1645096530000|2022-02-17 11:15:30|3063.27|3055.57|3063.48|3055.78|3063.49|3055.79|3062.97|3055.27|28
1645096540000|2022-02-17 11:15:40|3063.32|3055.62|3063.25|3055.55|3063.34|3055.64|3063.23|3055.53|28
1645096550000|2022-02-17 11:15:50|3063.39|3055.69|3063.21|3055.51|3063.43|3055.73|3063.15|3055.45|22
1645096560000|2022-02-17 11:16:00|3063.24|3055.54|3063.31|3055.61|3063.4|3055.7|3063.15|3055.45|29
1645096570000|2022-02-17 11:16:10|3063.34|3055.64|3063.35|3055.65|3063.39|3055.69|3063.2|3055.5|26
1645096580000|2022-02-17 11:16:20|3063.32|3055.62|3063.22|3055.52|3063.42|3055.72|3063.22|3055.52|20
1645096590000|2022-02-17 11:16:30|3063.37|3055.67|3061.47|3053.77|3063.4|3055.7|3061.4|3053.7|33
1645096600000|2022-02-17 11:16:40|3061.64|3053.94|3062.44|3054.74|3062.55|3054.85|3060.76|3053.06|37
1645096610000|2022-02-17 11:16:50|3062.64|3054.94|3063.07|3055.37|3063.59|3055.89|3062.62|3054.92|35
1645096620000|2022-02-17 11:17:00|3063.22|3055.52|3062.37|3054.67|3063.54|3055.84|3062.32|3054.62|36
1645096630000|2022-02-17 11:17:10|3062.34|3054.64|3062.99|3055.29|3063.04|3055.34|3062.33|3054.63|27
1645096640000|2022-02-17 11:17:20|3062.95|3055.25|3062.93|3055.23|3063.1|3055.4|3062.45|3054.75|32
1645096650000|2022-02-17 11:17:30|3062.83|3055.13|3062.96|3055.26|3063.04|3055.34|3062.73|3055.03|27
1645096660000|2022-02-17 11:17:40|3062.89|3055.19|3062.98|3055.28|3063.31|3055.61|3062.83|3055.13|30
1645096670000|2022-02-17 11:17:50|3062.89|3055.19|3063.07|3055.37|3063.26|3055.56|3062.74|3055.04|31
1645096680000|2022-02-17 11:18:00|3063.11|3055.41|3062.92|3055.22|3063.33|3055.63|3062.71|3055.01|28
1645096690000|2022-02-17 11:18:10|3062.91|3055.21|3063.02|3055.32|3063.14|3055.44|3062.63|3054.93|33
1645096700000|2022-02-17 11:18:20|3062.9|3055.2|3062.75|3055.05|3063.22|3055.52|3062.71|3055.01|33
1645096710000|2022-02-17 11:18:30|3062.58|3054.88|3062.76|3055.06|3062.76|3055.06|3061.53|3053.83|39
1645096720000|2022-02-17 11:18:40|3062.77|3055.07|3062.34|3054.64|3062.77|3055.07|3062.24|3054.54|35
1645096730000|2022-02-17 11:18:50|3062.27|3054.57|3062.53|3054.83|3062.53|3054.83|3062.24|3054.54|30
1645096740000|2022-02-17 11:19:00|3062.61|3054.91|3063.75|3056.05|3063.82|3056.12|3062.16|3054.46|33
1645096750000|2022-02-17 11:19:10|3063.72|3056.02|3063.97|3056.27|3064.07|3056.37|3063.57|3055.87|27
1645096760000|2022-02-17 11:19:20|3064|3056.3|3063.93|3056.23|3064.09|3056.39|3063.66|3055.96|36
1645096770000|2022-02-17 11:19:30|3063.94|3056.24|3063.91|3056.21|3064.03|3056.33|3063.79|3056.09|33
1645096780000|2022-02-17 11:19:40|3063.85|3056.15|3064.39|3056.69|3064.89|3057.19|3063.85|3056.15|23
1645096790000|2022-02-17 11:19:50|3064.4|3056.7|3064.52|3056.82|3065.02|3057.32|3064.39|3056.69|28
1645096800000|2022-02-17 11:20:00|3064.6|3056.9|3064.62|3056.92|3064.88|3057.18|3064.53|3056.83|27
1645096810000|2022-02-17 11:20:10|3064.61|3056.91|3063.97|3056.27|3064.81|3057.11|3063.77|3056.07|32
1645096820000|2022-02-17 11:20:20|3063.98|3056.28|3063.98|3056.28|3064.02|3056.32|3063.86|3056.16|28
1645096830000|2022-02-17 11:20:30|3063.99|3056.29|3063.66|3055.96|3064.03|3056.33|3063.66|3055.96|28
1645096840000|2022-02-17 11:20:40|3063.65|3055.95|3063.65|3055.95|3063.83|3056.13|3063.59|3055.89|25
1645096850000|2022-02-17 11:20:50|3063.77|3056.07|3063.71|3056.01|3063.82|3056.12|3063.63|3055.93|20
1645096860000|2022-02-17 11:21:00|3063.7|3056|3061.95|3054.25|3063.81|3056.11|3061.85|3054.15|34
1645096870000|2022-02-17 11:21:10|3061.96|3054.26|3062.06|3054.36|3062.1|3054.4|3061.69|3053.99|35
1645096880000|2022-02-17 11:21:20|3061.9|3054.2|3062.04|3054.34|3063.16|3055.46|3061.9|3054.2|32
1645096890000|2022-02-17 11:21:30|3061.84|3054.14|3061.46|3053.76|3061.88|3054.18|3061.3|3053.6|26
1645096900000|2022-02-17 11:21:40|3061.45|3053.75|3061.35|3053.65|3061.57|3053.87|3061.18|3053.48|27
1645096910000|2022-02-17 11:21:50|3061.46|3053.76|3062.11|3054.41|3062.11|3054.41|3061.21|3053.51|28
1645096920000|2022-02-17 11:22:00|3062.13|3054.43|3062.66|3054.96|3063.16|3055.46|3062|3054.3|31
1645096930000|2022-02-17 11:22:10|3062.86|3055.16|3062.99|3055.29|3063.04|3055.34|3062.57|3054.87|27
1645096940000|2022-02-17 11:22:20|3063.05|3055.35|3062.61|3054.91|3063.05|3055.35|3062.6|3054.9|25
1645096950000|2022-02-17 11:22:30|3062.75|3055.05|3061.94|3054.24|3062.9|3055.2|3061.55|3053.85|33
1645096960000|2022-02-17 11:22:40|3061.92|3054.22|3061.91|3054.21|3062.23|3054.53|3061.75|3054.05|34
1645096970000|2022-02-17 11:22:50|3061.89|3054.19|3062.16|3054.46|3062.16|3054.46|3061.68|3053.98|36
1645096980000|2022-02-17 11:23:00|3062.32|3054.62|3063.7|3056|3063.76|3056.06|3062.32|3054.62|36
1645096990000|2022-02-17 11:23:10|3063.76|3056.06|3065.17|3057.47|3065.17|3057.47|3063.72|3056.02|37
1645097000000|2022-02-17 11:23:20|3065.19|3057.49|3065.86|3058.16|3065.86|3058.16|3065.06|3057.36|28
1645097010000|2022-02-17 11:23:30|3065.87|3058.17|3066.15|3058.45|3066.19|3058.49|3065.68|3057.98|33
1645097020000|2022-02-17 11:23:40|3066.13|3058.43|3067.44|3059.74|3067.71|3060.01|3065.83|3058.13|33
1645097030000|2022-02-17 11:23:50|3068.21|3060.51|3066.14|3058.44|3068.47|3060.77|3065.64|3057.94|37
1645097040000|2022-02-17 11:24:00|3066.19|3058.49|3065.81|3058.11|3066.21|3058.51|3065.27|3057.57|34
1645097050000|2022-02-17 11:24:10|3066.01|3058.31|3065.22|3057.52|3066.32|3058.62|3065.22|3057.52|38
1645097060000|2022-02-17 11:24:20|3065.14|3057.44|3064.53|3056.83|3065.14|3057.44|3064.15|3056.45|38
1645097070000|2022-02-17 11:24:30|3064.55|3056.85|3064.11|3056.41|3064.58|3056.88|3063.93|3056.23|33
1645097080000|2022-02-17 11:24:40|3064.19|3056.49|3064.2|3056.5|3064.3|3056.6|3064.01|3056.31|32
1645097090000|2022-02-17 11:24:50|3064.19|3056.49|3064.68|3056.98|3064.71|3057.01|3064.08|3056.38|29
1645097100000|2022-02-17 11:25:00|3064.69|3056.99|3062.89|3055.19|3064.69|3056.99|3062.88|3055.18|33
1645097110000|2022-02-17 11:25:10|3062.86|3055.16|3061.26|3053.56|3062.87|3055.17|3061.26|3053.56|33
1645097120000|2022-02-17 11:25:20|3061.31|3053.61|3061.16|3053.46|3061.38|3053.68|3060.87|3053.17|33
1645097130000|2022-02-17 11:25:30|3061.12|3053.42|3061.5|3053.8|3061.78|3054.08|3061.12|3053.42|34
1645097140000|2022-02-17 11:25:40|3061.47|3053.77|3061.7|3054|3062.42|3054.72|3061.47|3053.77|28
1645097150000|2022-02-17 11:25:50|3061.39|3053.69|3061.22|3053.52|3061.57|3053.87|3061.21|3053.51|26
1645097160000|2022-02-17 11:26:00|3061.23|3053.53|3062.23|3054.53|3062.4|3054.7|3061.22|3053.52|31
1645097170000|2022-02-17 11:26:10|3062.31|3054.61|3062.99|3055.29|3063.16|3055.46|3062.22|3054.52|31
1645097180000|2022-02-17 11:26:20|3063.02|3055.32|3062.87|3055.17|3063.04|3055.34|3062.82|3055.12|27
1645097190000|2022-02-17 11:26:30|3062.86|3055.16|3063.05|3055.35|3063.14|3055.44|3062.76|3055.06|30
1645097200000|2022-02-17 11:26:40|3062.85|3055.15|3063.02|3055.32|3063.08|3055.38|3062.72|3055.02|34
1645097210000|2022-02-17 11:26:50|3063.08|3055.38|3062.75|3055.05|3063.08|3055.38|3062.54|3054.84|32
1645097220000|2022-02-17 11:27:00|3062.74|3055.04|3061.73|3054.03|3062.74|3055.04|3061.25|3053.55|25
1645097230000|2022-02-17 11:27:10|3061.66|3053.96|3061.66|3053.96|3062.06|3054.36|3061.17|3053.47|30
1645097240000|2022-02-17 11:27:20|3061.67|3053.97|3061.17|3053.47|3061.82|3054.12|3061.17|3053.47|18
1645097250000|2022-02-17 11:27:30|3061.22|3053.52|3061.59|3053.89|3061.84|3054.14|3061.22|3053.52|19
1645097260000|2022-02-17 11:27:40|3061.61|3053.91|3061.71|3054.01|3061.71|3054.01|3061.42|3053.72|10
1645097270000|2022-02-17 11:27:50|3061.72|3054.02|3062.69|3054.99|3062.72|3055.02|3061.72|3054.02|23
1645097280000|2022-02-17 11:28:00|3062.48|3054.78|3061.95|3054.25|3062.48|3054.78|3061.83|3054.13|23
1645097290000|2022-02-17 11:28:10|3061.9|3054.2|3062.02|3054.32|3062.22|3054.52|3061.88|3054.18|22
1645097300000|2022-02-17 11:28:20|3061.98|3054.28|3062.4|3054.7|3062.4|3054.7|3061.96|3054.26|15
1645097310000|2022-02-17 11:28:30|3062.6|3054.9|3062.79|3055.09|3062.87|3055.17|3062.39|3054.69|33
1645097320000|2022-02-17 11:28:40|3062.78|3055.08|3061.96|3054.26|3062.79|3055.09|3061.94|3054.24|19
1645097330000|2022-02-17 11:28:50|3061.92|3054.22|3061.58|3053.88|3061.99|3054.29|3061.3|3053.6|21
1645097340000|2022-02-17 11:29:00|3061.5|3053.8|3061.34|3053.64|3061.5|3053.8|3061.15|3053.45|30
1645097350000|2022-02-17 11:29:10|3061.31|3053.61|3060.38|3052.68|3061.32|3053.62|3060.35|3052.65|30
1645097360000|2022-02-17 11:29:20|3060.4|3052.7|3060.19|3052.49|3060.4|3052.7|3060.19|3052.49|19
1645097370000|2022-02-17 11:29:30|3060.2|3052.5|3060.85|3053.15|3060.89|3053.19|3060.17|3052.47|19
1645097380000|2022-02-17 11:29:40|3060.89|3053.19|3061.47|3053.77|3061.47|3053.77|3060.89|3053.19|25
1645097390000|2022-02-17 11:29:50|3061.49|3053.79|3061.14|3053.44|3061.49|3053.79|3061.05|3053.35|21
1645097400000|2022-02-17 11:30:00|3061.09|3053.39|3061.35|3053.65|3061.53|3053.83|3060.52|3052.82|35
1645097410000|2022-02-17 11:30:10|3061.28|3053.58|3061.29|3053.59|3061.3|3053.6|3060.98|3053.28|19
1645097420000|2022-02-17 11:30:20|3061.18|3053.48|3060.98|3053.28|3061.29|3053.59|3060.77|3053.07|33
1645097430000|2022-02-17 11:30:30|3060.84|3053.14|3061.32|3053.62|3061.53|3053.83|3060.84|3053.14|28
1645097440000|2022-02-17 11:30:40|3061.33|3053.63|3060.02|3052.32|3061.36|3053.66|3059.74|3052.04|31
1645097450000|2022-02-17 11:30:50|3060.13|3052.43|3059.87|3052.17|3060.13|3052.43|3059.8|3052.1|24
1645097460000|2022-02-17 11:31:00|3059.86|3052.16|3058.67|3050.97|3059.86|3052.16|3058.6|3050.9|34
1645097470000|2022-02-17 11:31:10|3058.64|3050.94|3058.34|3050.64|3058.64|3050.94|3057.4|3049.7|35
1645097480000|2022-02-17 11:31:20|3058.43|3050.73|3058.37|3050.67|3059.11|3051.41|3058.32|3050.62|33
1645097490000|2022-02-17 11:31:30|3058.41|3050.71|3058.39|3050.69|3058.68|3050.98|3058.34|3050.64|29
1645097500000|2022-02-17 11:31:40|3058.41|3050.71|3058.5|3050.8|3058.5|3050.8|3058.13|3050.43|36
1645097510000|2022-02-17 11:31:50|3058.49|3050.79|3060.01|3052.31|3060.02|3052.32|3058.49|3050.79|31
1645097520000|2022-02-17 11:32:00|3060.27|3052.57|3060.09|3052.39|3060.62|3052.92|3060.08|3052.38|34
1645097530000|2022-02-17 11:32:10|3060.43|3052.73|3060.89|3053.19|3061.41|3053.71|3060.43|3052.73|32
1645097540000|2022-02-17 11:32:20|3062.3|3054.6|3063.58|3055.88|3063.58|3055.88|3062.29|3054.59|34
1645097550000|2022-02-17 11:32:30|3063.59|3055.89|3063.88|3056.18|3064.03|3056.33|3063.59|3055.89|36
1645097560000|2022-02-17 11:32:40|3063.87|3056.17|3063.04|3055.34|3065.45|3057.75|3063.04|3055.34|34
1645097570000|2022-02-17 11:32:50|3063.19|3055.49|3062.36|3054.66|3063.45|3055.75|3062.36|3054.66|31
1645097580000|2022-02-17 11:33:00|3062.31|3054.61|3062.56|3054.86|3062.57|3054.87|3062.15|3054.45|32
1645097590000|2022-02-17 11:33:10|3062.55|3054.85|3063.95|3056.25|3063.95|3056.25|3062.29|3054.59|36
1645097600000|2022-02-17 11:33:20|3063.77|3056.07|3063.42|3055.72|3063.98|3056.28|3063.42|3055.72|29
1645097610000|2022-02-17 11:33:30|3063.74|3056.04|3063.95|3056.25|3063.99|3056.29|3063.7|3056|17
1645097620000|2022-02-17 11:33:40|3063.96|3056.26|3063.93|3056.23|3063.99|3056.29|3063.39|3055.69|29
1645097630000|2022-02-17 11:33:50|3063.92|3056.22|3063.81|3056.11|3064.56|3056.86|3063.81|3056.11|31
1645097640000|2022-02-17 11:34:00|3064.04|3056.34|3064.05|3056.35|3064.79|3057.09|3064.03|3056.33|31
1645097650000|2022-02-17 11:34:10|3064.7|3057|3065|3057.3|3065.1|3057.4|3063.69|3055.99|29
1645097660000|2022-02-17 11:34:20|3065.05|3057.35|3067.51|3059.81|3067.57|3059.87|3064.98|3057.28|36
1645097670000|2022-02-17 11:34:30|3067.54|3059.84|3068.26|3060.56|3068.37|3060.67|3067.54|3059.84|30
1645097680000|2022-02-17 11:34:40|3068.34|3060.64|3066.33|3058.63|3068.34|3060.64|3066.31|3058.61|35
1645097690000|2022-02-17 11:34:50|3066.14|3058.44|3065.48|3057.78|3066.14|3058.44|3065.12|3057.42|36
1645097700000|2022-02-17 11:35:00|3065.29|3057.59|3065.2|3057.5|3066.21|3058.51|3065.12|3057.42|30
1645097710000|2022-02-17 11:35:10|3065.21|3057.51|3066.02|3058.32|3066.11|3058.41|3065.21|3057.51|27
1645097720000|2022-02-17 11:35:20|3066.05|3058.35|3065.13|3057.43|3066.05|3058.35|3064.94|3057.24|33
1645097730000|2022-02-17 11:35:30|3065.1|3057.4|3063.7|3056|3065.12|3057.42|3063.7|3056|35
1645097740000|2022-02-17 11:35:40|3063.67|3055.97|3064.38|3056.68|3064.56|3056.86|3063.67|3055.97|32
1645097750000|2022-02-17 11:35:50|3064.39|3056.69|3064.49|3056.79|3064.73|3057.03|3064.36|3056.66|28
1645097760000|2022-02-17 11:36:00|3064.55|3056.85|3064.19|3056.49|3064.68|3056.98|3064.18|3056.48|30
1645097770000|2022-02-17 11:36:10|3064.61|3056.91|3064.43|3056.73|3064.61|3056.91|3064.14|3056.44|21
1645097780000|2022-02-17 11:36:20|3064.44|3056.74|3063.7|3056|3064.55|3056.85|3063.7|3056|27
1645097790000|2022-02-17 11:36:30|3063.68|3055.98|3063.6|3055.9|3063.81|3056.11|3063.6|3055.9|22
1645097800000|2022-02-17 11:36:40|3063.72|3056.02|3063.82|3056.12|3063.9|3056.2|3063.72|3056.02|31
1645097810000|2022-02-17 11:36:50|3063.83|3056.13|3065.11|3057.41|3065.3|3057.6|3063.69|3055.99|29
1645097820000|2022-02-17 11:37:00|3065.12|3057.42|3065.11|3057.41|3065.3|3057.6|3064.98|3057.28|34
1645097830000|2022-02-17 11:37:10|3065.07|3057.37|3064.18|3056.48|3065.07|3057.37|3064.18|3056.48|29
1645097840000|2022-02-17 11:37:20|3064.16|3056.46|3064.18|3056.48|3064.42|3056.72|3064.11|3056.41|24
1645097850000|2022-02-17 11:37:30|3064.17|3056.47|3064.96|3057.26|3064.97|3057.27|3064.17|3056.47|30
1645097860000|2022-02-17 11:37:40|3064.97|3057.27|3064.69|3056.99|3065.04|3057.34|3064.61|3056.91|30
1645097870000|2022-02-17 11:37:50|3064.66|3056.96|3064.91|3057.21|3064.96|3057.26|3064.61|3056.91|33
1645097880000|2022-02-17 11:38:00|3064.9|3057.2|3064.53|3056.83|3064.97|3057.27|3064.46|3056.76|26
1645097890000|2022-02-17 11:38:10|3064.57|3056.87|3063.67|3055.97|3064.91|3057.21|3063.65|3055.95|31
1645097900000|2022-02-17 11:38:20|3063.77|3056.07|3063.49|3055.79|3063.91|3056.21|3063.45|3055.75|29
1645097910000|2022-02-17 11:38:30|3063.45|3055.75|3063.58|3055.88|3063.72|3056.02|3063.34|3055.64|31
1645097920000|2022-02-17 11:38:40|3063.59|3055.89|3062.84|3055.14|3063.69|3055.99|3062.84|3055.14|28
1645097930000|2022-02-17 11:38:50|3062.78|3055.08|3062.32|3054.62|3063.68|3055.98|3062.32|3054.62|29
1645097940000|2022-02-17 11:39:00|3062.13|3054.43|3059.65|3051.95|3062.13|3054.43|3059.49|3051.79|39
1645097950000|2022-02-17 11:39:10|3059.59|3051.89|3057.59|3049.89|3059.59|3051.89|3057.59|3049.89|38
1645097960000|2022-02-17 11:39:20|3057.57|3049.87|3056.48|3048.78|3057.85|3050.15|3056|3048.3|37
1645097970000|2022-02-17 11:39:30|3056.38|3048.68|3055.73|3048.03|3056.61|3048.91|3055.61|3047.91|31
1645097980000|2022-02-17 11:39:40|3055.74|3048.04|3057.09|3049.39|3057.21|3049.51|3055.71|3048.01|31
1645097990000|2022-02-17 11:39:50|3057.17|3049.47|3057.72|3050.02|3057.72|3050.02|3057.17|3049.47|33
1645098000000|2022-02-17 11:40:00|3057.46|3049.76|3057.77|3050.07|3057.77|3050.07|3057.32|3049.62|30
1645098010000|2022-02-17 11:40:10|3057.78|3050.08|3057.88|3050.18|3057.88|3050.18|3057.61|3049.91|23
1645098020000|2022-02-17 11:40:20|3057.87|3050.17|3058.37|3050.67|3058.52|3050.82|3057.7|3050|25
1645098030000|2022-02-17 11:40:30|3058.38|3050.68|3058.65|3050.95|3059.55|3051.85|3058.38|3050.68|34
1645098040000|2022-02-17 11:40:40|3058.96|3051.26|3059.35|3051.65|3059.99|3052.29|3058.84|3051.14|32
1645098050000|2022-02-17 11:40:50|3059.22|3051.52|3058.97|3051.27|3059.58|3051.88|3058.88|3051.18|32
1645098060000|2022-02-17 11:41:00|3059|3051.3|3058.97|3051.27|3059.35|3051.65|3058.69|3050.99|36
1645098070000|2022-02-17 11:41:10|3058.98|3051.28|3058.23|3050.53|3058.98|3051.28|3057.44|3049.74|34
1645098080000|2022-02-17 11:41:20|3058.19|3050.49|3058.02|3050.32|3058.59|3050.89|3057.76|3050.06|30
1645098090000|2022-02-17 11:41:30|3057.78|3050.08|3058.19|3050.49|3058.69|3050.99|3057.56|3049.86|31
1645098100000|2022-02-17 11:41:40|3058.32|3050.62|3058.54|3050.84|3058.55|3050.85|3058.15|3050.45|35
1645098110000|2022-02-17 11:41:50|3058.58|3050.88|3060.5|3052.8|3060.52|3052.82|3058.58|3050.88|31
1645098120000|2022-02-17 11:42:00|3060.51|3052.81|3060.02|3052.32|3060.51|3052.81|3059.89|3052.19|35
1645098130000|2022-02-17 11:42:10|3059.96|3052.26|3059.91|3052.21|3060.27|3052.57|3059.86|3052.16|29
1645098140000|2022-02-17 11:42:20|3059.92|3052.22|3060.99|3053.29|3061.17|3053.47|3059.9|3052.2|32
1645098150000|2022-02-17 11:42:30|3061|3053.3|3061.32|3053.62|3061.41|3053.71|3061|3053.3|26
1645098160000|2022-02-17 11:42:40|3061.33|3053.63|3061.01|3053.31|3061.33|3053.63|3060.62|3052.92|32
1645098170000|2022-02-17 11:42:50|3061.02|3053.32|3060.99|3053.29|3061.05|3053.35|3060.65|3052.95|25
1645098180000|2022-02-17 11:43:00|3061|3053.3|3061.22|3053.52|3061.23|3053.53|3060.76|3053.06|34
1645098190000|2022-02-17 11:43:10|3061.23|3053.53|3061.08|3053.38|3061.23|3053.53|3061.02|3053.32|26
1645098200000|2022-02-17 11:43:20|3061.09|3053.39|3061|3053.3|3061.27|3053.57|3060.97|3053.27|35
1645098210000|2022-02-17 11:43:30|3060.93|3053.23|3061.02|3053.32|3061.3|3053.6|3060.92|3053.22|30
1645098220000|2022-02-17 11:43:40|3061.03|3053.33|3061.22|3053.52|3061.22|3053.52|3061.01|3053.31|27
1645098230000|2022-02-17 11:43:50|3061.19|3053.49|3061.09|3053.39|3061.22|3053.52|3061.01|3053.31|23
1645098240000|2022-02-17 11:44:00|3061.24|3053.54|3062.64|3054.94|3062.68|3054.98|3061.07|3053.37|21
1645098250000|2022-02-17 11:44:10|3062.21|3054.51|3063.76|3056.06|3063.76|3056.06|3062.08|3054.38|25
1645098260000|2022-02-17 11:44:20|3063.7|3056|3063.8|3056.1|3064.1|3056.4|3062.65|3054.95|35
1645098270000|2022-02-17 11:44:30|3063.79|3056.09|3063.46|3055.76|3063.79|3056.09|3063.24|3055.54|21
1645098280000|2022-02-17 11:44:40|3063.57|3055.87|3064.99|3057.29|3065.31|3057.61|3063.51|3055.81|29
1645098290000|2022-02-17 11:44:50|3065.13|3057.43|3065.04|3057.34|3065.35|3057.65|3064.58|3056.88|34
1645098300000|2022-02-17 11:45:00|3065.05|3057.35|3063.22|3055.52|3065.05|3057.35|3063|3055.3|34
1645098310000|2022-02-17 11:45:10|3063.28|3055.58|3063.51|3055.81|3063.51|3055.81|3063|3055.3|33
1645098320000|2022-02-17 11:45:20|3063.55|3055.85|3063.26|3055.56|3063.57|3055.87|3063.09|3055.39|31
1645098330000|2022-02-17 11:45:30|3063.25|3055.55|3064.03|3056.33|3064.03|3056.33|3063.05|3055.35|30
1645098340000|2022-02-17 11:45:40|3064.02|3056.32|3064.2|3056.5|3064.34|3056.64|3064.02|3056.32|22
1645098350000|2022-02-17 11:45:50|3064.15|3056.45|3064.13|3056.43|3064.4|3056.7|3063.92|3056.22|32
1645098360000|2022-02-17 11:46:00|3064.14|3056.44|3064.25|3056.55|3064.41|3056.71|3063.97|3056.27|32
1645098370000|2022-02-17 11:46:10|3064.41|3056.71|3064.2|3056.5|3064.41|3056.71|3064.11|3056.41|26
1645098380000|2022-02-17 11:46:20|3064.48|3056.78|3064.33|3056.63|3064.5|3056.8|3064.16|3056.46|23
1645098390000|2022-02-17 11:46:30|3064.35|3056.65|3064.77|3057.07|3064.89|3057.19|3064.33|3056.63|35
1645098400000|2022-02-17 11:46:40|3064.71|3057.01|3065.13|3057.43|3065.19|3057.49|3064.71|3057.01|31
1645098410000|2022-02-17 11:46:50|3065.19|3057.49|3065.69|3057.99|3066.01|3058.31|3064.94|3057.24|37
1645098420000|2022-02-17 11:47:00|3065.8|3058.1|3066.74|3059.04|3066.75|3059.05|3065.77|3058.07|20
1645098430000|2022-02-17 11:47:10|3066.75|3059.05|3066.68|3058.98|3066.98|3059.28|3066.28|3058.58|29
1645098440000|2022-02-17 11:47:20|3066.61|3058.91|3066.88|3059.18|3066.98|3059.28|3066.57|3058.87|19
1645098450000|2022-02-17 11:47:30|3066.85|3059.15|3066.99|3059.29|3067.02|3059.32|3066.31|3058.61|23
1645098460000|2022-02-17 11:47:40|3066.98|3059.28|3067.88|3060.18|3067.88|3060.18|3066.48|3058.78|23
1645098470000|2022-02-17 11:47:50|3067.9|3060.2|3067.6|3059.9|3067.9|3060.2|3067.27|3059.57|25
1645098480000|2022-02-17 11:48:00|3067.59|3059.89|3067.16|3059.46|3067.66|3059.96|3067.02|3059.32|31
1645098490000|2022-02-17 11:48:10|3067.06|3059.36|3067.14|3059.44|3067.44|3059.74|3067.04|3059.34|33
1645098500000|2022-02-17 11:48:20|3067.15|3059.45|3067.38|3059.68|3067.49|3059.79|3067.15|3059.45|23
1645098510000|2022-02-17 11:48:30|3067.47|3059.77|3067.3|3059.6|3067.47|3059.77|3066.88|3059.18|15
1645098520000|2022-02-17 11:48:40|3067.34|3059.64|3067.22|3059.52|3067.34|3059.64|3066.83|3059.13|31
1645098530000|2022-02-17 11:48:50|3067.21|3059.51|3068.47|3060.77|3068.83|3061.13|3067.01|3059.31|26
1645098540000|2022-02-17 11:49:00|3068.97|3061.27|3069.56|3061.86|3069.61|3061.91|3068.97|3061.27|26
1645098550000|2022-02-17 11:49:10|3069.61|3061.91|3068.83|3061.13|3069.71|3062.01|3068.79|3061.09|22
1645098560000|2022-02-17 11:49:20|3068.77|3061.07|3069.3|3061.6|3069.31|3061.61|3068.77|3061.07|23
1645098570000|2022-02-17 11:49:30|3069.28|3061.58|3069.7|3062|3069.72|3062.02|3069.23|3061.53|25
1645098580000|2022-02-17 11:49:40|3069.35|3061.65|3068.61|3060.91|3070.82|3063.12|3068.6|3060.9|34
1645098590000|2022-02-17 11:49:50|3068.9|3061.2|3070.78|3063.08|3071.25|3063.55|3068.61|3060.91|34
1645098600000|2022-02-17 11:50:00|3070.8|3063.1|3070.08|3062.38|3070.8|3063.1|3069.67|3061.97|32
1645098610000|2022-02-17 11:50:10|3070.15|3062.45|3069.88|3062.18|3070.44|3062.74|3069.65|3061.95|30
1645098620000|2022-02-17 11:50:20|3069.87|3062.17|3069.46|3061.76|3069.9|3062.2|3069.46|3061.76|26
1645098630000|2022-02-17 11:50:30|3069.67|3061.97|3069.48|3061.78|3069.69|3061.99|3069.44|3061.74|30
1645098640000|2022-02-17 11:50:40|3069.44|3061.74|3068.73|3061.03|3069.61|3061.91|3068.58|3060.88|35
1645098650000|2022-02-17 11:50:50|3068.72|3061.02|3068.07|3060.37|3068.9|3061.2|3067.93|3060.23|35
1645098660000|2022-02-17 11:51:00|3068.12|3060.42|3068.22|3060.52|3069|3061.3|3068.02|3060.32|35
1645098670000|2022-02-17 11:51:10|3068.2|3060.5|3067.76|3060.06|3068.26|3060.56|3067.66|3059.96|32
1645098680000|2022-02-17 11:51:20|3067.72|3060.02|3067.87|3060.17|3068.09|3060.39|3067.65|3059.95|30
1645098690000|2022-02-17 11:51:30|3067.94|3060.24|3067.98|3060.28|3068.09|3060.39|3067.73|3060.03|26
1645098700000|2022-02-17 11:51:40|3067.96|3060.26|3067.89|3060.19|3068.04|3060.34|3067.83|3060.13|22
1645098710000|2022-02-17 11:51:50|3067.87|3060.17|3068.01|3060.31|3068.02|3060.32|3067.77|3060.07|20
1645098720000|2022-02-17 11:52:00|3067.96|3060.26|3067.17|3059.47|3068.02|3060.32|3067.17|3059.47|23
1645098730000|2022-02-17 11:52:10|3067.11|3059.41|3065.89|3058.19|3067.11|3059.41|3065.89|3058.19|37
1645098740000|2022-02-17 11:52:20|3065.94|3058.24|3065.34|3057.64|3065.94|3058.24|3065.34|3057.64|34
1645098750000|2022-02-17 11:52:30|3065.35|3057.65|3064.99|3057.29|3065.35|3057.65|3064.84|3057.14|35
1645098760000|2022-02-17 11:52:40|3065.21|3057.51|3065.43|3057.73|3065.5|3057.8|3064.99|3057.29|31
1645098770000|2022-02-17 11:52:50|3065.37|3057.67|3064.95|3057.25|3065.61|3057.91|3064.95|3057.25|32
1645098780000|2022-02-17 11:53:00|3065.1|3057.4|3064.61|3056.91|3065.1|3057.4|3064.53|3056.83|26
1645098790000|2022-02-17 11:53:10|3064.6|3056.9|3063.68|3055.98|3064.67|3056.97|3063.68|3055.98|23
1645098800000|2022-02-17 11:53:20|3063.79|3056.09|3063.31|3055.61|3063.92|3056.22|3063.26|3055.56|36
1645098810000|2022-02-17 11:53:30|3063.3|3055.6|3066.35|3058.65|3066.47|3058.77|3063.3|3055.6|37
1645098820000|2022-02-17 11:53:40|3066.37|3058.67|3066.55|3058.85|3066.67|3058.97|3065.82|3058.12|35
1645098830000|2022-02-17 11:53:50|3066.95|3059.25|3066.61|3058.91|3067.14|3059.44|3066.61|3058.91|26
1645098840000|2022-02-17 11:54:00|3066.6|3058.9|3065.58|3057.88|3066.89|3059.19|3065.48|3057.78|25
1645098850000|2022-02-17 11:54:10|3065.59|3057.89|3065.51|3057.81|3065.91|3058.21|3065.29|3057.59|32
1645098860000|2022-02-17 11:54:20|3065.55|3057.85|3066.01|3058.31|3066.2|3058.5|3065.55|3057.85|38
1645098870000|2022-02-17 11:54:30|3066.04|3058.34|3065.62|3057.92|3066.04|3058.34|3065.44|3057.74|28
1645098880000|2022-02-17 11:54:40|3065.53|3057.83|3064.98|3057.28|3065.59|3057.89|3064.98|3057.28|29
1645098890000|2022-02-17 11:54:50|3064.96|3057.26|3065.17|3057.47|3065.23|3057.53|3064.77|3057.07|32
1645098900000|2022-02-17 11:55:00|3065.21|3057.51|3064.81|3057.11|3065.21|3057.51|3064.63|3056.93|33
1645098910000|2022-02-17 11:55:10|3064.83|3057.13|3065.88|3058.18|3065.99|3058.29|3064.83|3057.13|20
1645098920000|2022-02-17 11:55:20|3065.99|3058.29|3065.97|3058.27|3066.18|3058.48|3065.55|3057.85|30
1645098930000|2022-02-17 11:55:30|3065.87|3058.17|3065.56|3057.86|3065.97|3058.27|3065.56|3057.86|30
1645098940000|2022-02-17 11:55:40|3065.49|3057.79|3065.73|3058.03|3066.12|3058.42|3065.37|3057.67|26
1645098950000|2022-02-17 11:55:50|3065.69|3057.99|3066.81|3059.11|3066.93|3059.23|3065.69|3057.99|35
1645098960000|2022-02-17 11:56:00|3066.84|3059.14|3067.74|3060.04|3067.77|3060.07|3066.77|3059.07|32
1645098970000|2022-02-17 11:56:10|3067.62|3059.92|3069.75|3062.05|3069.75|3062.05|3067.58|3059.88|27
1645098980000|2022-02-17 11:56:20|3069.74|3062.04|3069.57|3061.87|3071.15|3063.45|3069.24|3061.54|37
1645098990000|2022-02-17 11:56:30|3069.18|3061.48|3068.55|3060.85|3069.18|3061.48|3068.39|3060.69|31
1645099000000|2022-02-17 11:56:40|3068.5|3060.8|3068.64|3060.94|3068.67|3060.97|3068.33|3060.63|24
1645099010000|2022-02-17 11:56:50|3068.66|3060.96|3070.22|3062.52|3070.7|3063|3068.66|3060.96|34
1645099020000|2022-02-17 11:57:00|3070.31|3062.61|3070.32|3062.62|3070.61|3062.91|3070.18|3062.48|25
1645099030000|2022-02-17 11:57:10|3070.4|3062.7|3070.37|3062.67|3070.46|3062.76|3070.1|3062.4|31
1645099040000|2022-02-17 11:57:20|3070.54|3062.84|3070.41|3062.71|3070.65|3062.95|3070.41|3062.71|23
1645099050000|2022-02-17 11:57:30|3070.47|3062.77|3071.42|3063.72|3071.52|3063.82|3070.35|3062.65|24
1645099060000|2022-02-17 11:57:40|3071.4|3063.7|3071.2|3063.5|3071.4|3063.7|3070.91|3063.21|24
1645099070000|2022-02-17 11:57:50|3071.16|3063.46|3071.31|3063.61|3071.48|3063.78|3071.12|3063.42|35
1645099080000|2022-02-17 11:58:00|3071.3|3063.6|3071.44|3063.74|3071.44|3063.74|3071.15|3063.45|36
1645099090000|2022-02-17 11:58:10|3071.43|3063.73|3071.66|3063.96|3071.66|3063.96|3071.3|3063.6|33
1645099100000|2022-02-17 11:58:20|3072.03|3064.33|3071.8|3064.1|3073.41|3065.71|3071.75|3064.05|37
1645099110000|2022-02-17 11:58:30|3071.79|3064.09|3072.02|3064.32|3072.56|3064.86|3071.79|3064.09|34
1645099120000|2022-02-17 11:58:40|3072|3064.3|3071.85|3064.15|3072.4|3064.7|3071.85|3064.15|29
1645099130000|2022-02-17 11:58:50|3072|3064.3|3072.63|3064.93|3072.63|3064.93|3071.97|3064.27|15
1645099140000|2022-02-17 11:59:00|3072.64|3064.94|3071.51|3063.81|3072.64|3064.94|3071.51|3063.81|33
1645099150000|2022-02-17 11:59:10|3071.55|3063.85|3071.57|3063.87|3071.7|3064|3071.32|3063.62|27
1645099160000|2022-02-17 11:59:20|3071.58|3063.88|3071.26|3063.56|3071.74|3064.04|3071.21|3063.51|33
1645099170000|2022-02-17 11:59:30|3071.27|3063.57|3072.01|3064.31|3072.02|3064.32|3071.14|3063.44|31
1645099180000|2022-02-17 11:59:40|3071.94|3064.24|3071.53|3063.83|3072.01|3064.31|3071.53|3063.83|20
1645099190000|2022-02-17 11:59:50|3071.5|3063.8|3071.44|3063.74|3071.61|3063.91|3071.12|3063.42|37
1645099200000|2022-02-17 12:00:00|3071.41|3063.71|3071.42|3063.72|3071.86|3064.16|3071.35|3063.65|36
1645099210000|2022-02-17 12:00:10|3071.35|3063.65|3069.81|3062.11|3071.35|3063.65|3069.2|3061.5|39
1645099220000|2022-02-17 12:00:20|3069.83|3062.13|3070.05|3062.35|3070.63|3062.93|3069.7|3062|33
1645099230000|2022-02-17 12:00:30|3070.23|3062.53|3070.15|3062.45|3070.38|3062.68|3069.95|3062.25|30
1645099240000|2022-02-17 12:00:40|3070.17|3062.47|3071.37|3063.67|3071.55|3063.85|3070.12|3062.42|30
1645099250000|2022-02-17 12:00:50|3070.79|3063.09|3070.75|3063.05|3072.49|3064.79|3070.75|3063.05|13
1645099260000|2022-02-17 12:01:00|3071.31|3063.61|3072.49|3064.79|3072.64|3064.94|3071.31|3063.61|30
1645099270000|2022-02-17 12:01:10|3072.65|3064.95|3072.49|3064.79|3072.79|3065.09|3071.97|3064.27|33
1645099280000|2022-02-17 12:01:20|3072.59|3064.89|3077.4|3069.7|3077.4|3069.7|3072.44|3064.74|33
1645099290000|2022-02-17 12:01:30|3077.71|3070.01|3077.7|3070|3077.83|3070.13|3076.64|3068.94|38
1645099300000|2022-02-17 12:01:40|3077.69|3069.99|3079.68|3071.98|3079.68|3071.98|3077.64|3069.94|36
1645099310000|2022-02-17 12:01:50|3079.66|3071.96|3078.84|3071.14|3079.68|3071.98|3078.4|3070.7|32
1645099320000|2022-02-17 12:02:00|3078.82|3071.12|3080.4|3072.7|3080.6|3072.9|3078.57|3070.87|36
1645099330000|2022-02-17 12:02:10|3079.77|3072.07|3080.03|3072.33|3080.39|3072.69|3079.51|3071.81|28
1645099340000|2022-02-17 12:02:20|3079.91|3072.21|3082.31|3074.61|3082.61|3074.91|3079.86|3072.16|31
1645099350000|2022-02-17 12:02:30|3082.34|3074.64|3084.05|3076.35|3084.05|3076.35|3082.29|3074.59|30
1645099360000|2022-02-17 12:02:40|3083.97|3076.27|3084.97|3077.27|3085.07|3077.37|3082.94|3075.24|38
1645099370000|2022-02-17 12:02:50|3084.82|3077.12|3088|3080.3|3088.1|3080.4|3084.81|3077.11|40
1645099380000|2022-02-17 12:03:00|3088.05|3080.35|3087.96|3080.26|3088.43|3080.73|3086.45|3078.75|38
1645099390000|2022-02-17 12:03:10|3087.87|3080.17|3087.57|3079.87|3087.87|3080.17|3087.09|3079.39|33
1645099400000|2022-02-17 12:03:20|3087.51|3079.81|3087.05|3079.35|3087.54|3079.84|3086.93|3079.23|24
1645099410000|2022-02-17 12:03:30|3087.07|3079.37|3086.71|3079.01|3087.51|3079.81|3086.59|3078.89|34
1645099420000|2022-02-17 12:03:40|3086.66|3078.96|3086.89|3079.19|3087.2|3079.5|3086.46|3078.76|19
1645099430000|2022-02-17 12:03:50|3086.98|3079.28|3086.75|3079.05|3087.05|3079.35|3086.63|3078.93|29
1645099440000|2022-02-17 12:04:00|3086.7|3079|3086.03|3078.33|3086.74|3079.04|3085.98|3078.28|35
1645099450000|2022-02-17 12:04:10|3085.86|3078.16|3086.45|3078.75|3086.91|3079.21|3085.86|3078.16|37
1645099460000|2022-02-17 12:04:20|3086.38|3078.68|3087.48|3079.78|3087.48|3079.78|3086.18|3078.48|35
1645099470000|2022-02-17 12:04:30|3087.47|3079.77|3087.53|3079.83|3087.92|3080.22|3087.25|3079.55|33
1645099480000|2022-02-17 12:04:40|3087.43|3079.73|3086.78|3079.08|3087.43|3079.73|3086.75|3079.05|37
1645099490000|2022-02-17 12:04:50|3086.79|3079.09|3085.78|3078.08|3087.13|3079.43|3085.75|3078.05|34
1645099500000|2022-02-17 12:05:00|3085.61|3077.91|3085.59|3077.89|3086.1|3078.4|3085.29|3077.59|36
1645099510000|2022-02-17 12:05:10|3085.49|3077.79|3084.37|3076.67|3085.55|3077.85|3084|3076.3|39
1645099520000|2022-02-17 12:05:20|3084.32|3076.62|3084.67|3076.97|3085.53|3077.83|3084.32|3076.62|32
1645099530000|2022-02-17 12:05:30|3084.64|3076.94|3087.09|3079.39|3087.1|3079.4|3084.57|3076.87|33
1645099540000|2022-02-17 12:05:40|3087.06|3079.36|3087.6|3079.9|3087.69|3079.99|3086.9|3079.2|31
1645099550000|2022-02-17 12:05:50|3087.51|3079.81|3087.04|3079.34|3087.51|3079.81|3087.04|3079.34|35
1645099560000|2022-02-17 12:06:00|3087.08|3079.38|3087.11|3079.41|3087.26|3079.56|3086.61|3078.91|33
1645099570000|2022-02-17 12:06:10|3086.97|3079.27|3086.51|3078.81|3087.16|3079.46|3086.51|3078.81|21
1645099580000|2022-02-17 12:06:20|3086.46|3078.76|3086.8|3079.1|3087.04|3079.34|3086.25|3078.55|30
1645099590000|2022-02-17 12:06:30|3086.96|3079.26|3086.53|3078.83|3086.96|3079.26|3085.88|3078.18|32
1645099600000|2022-02-17 12:06:40|3086.66|3078.96|3086.71|3079.01|3086.99|3079.29|3086.58|3078.88|35
1645099610000|2022-02-17 12:06:50|3086.7|3079|3086.91|3079.21|3087.04|3079.34|3086.57|3078.87|27
1645099620000|2022-02-17 12:07:00|3086.87|3079.17|3085.93|3078.23|3086.87|3079.17|3085.76|3078.06|33
1645099630000|2022-02-17 12:07:10|3085.79|3078.09|3087.15|3079.45|3087.15|3079.45|3085.79|3078.09|30
1645099640000|2022-02-17 12:07:20|3086.82|3079.12|3086.47|3078.77|3087.08|3079.38|3086.22|3078.52|37
1645099650000|2022-02-17 12:07:30|3086.48|3078.78|3087.44|3079.74|3087.44|3079.74|3086.32|3078.62|37
1645099660000|2022-02-17 12:07:40|3087.46|3079.76|3087.31|3079.61|3087.5|3079.8|3087.25|3079.55|18
1645099670000|2022-02-17 12:07:50|3087.26|3079.56|3087.39|3079.69|3087.99|3080.29|3087.13|3079.43|22
1645099680000|2022-02-17 12:08:00|3087.4|3079.7|3088.45|3080.75|3089.09|3081.39|3087.4|3079.7|40
1645099690000|2022-02-17 12:08:10|3088.54|3080.84|3088.69|3080.99|3089.27|3081.57|3088.24|3080.54|36
1645099700000|2022-02-17 12:08:20|3088.76|3081.06|3088.32|3080.62|3089.04|3081.34|3088.2|3080.5|30
1645099710000|2022-02-17 12:08:30|3088.23|3080.53|3088.9|3081.2|3089.37|3081.67|3088.23|3080.53|40
1645099720000|2022-02-17 12:08:40|3089.09|3081.39|3089.07|3081.37|3089.79|3082.09|3089.07|3081.37|34
1645099730000|2022-02-17 12:08:50|3089.01|3081.31|3089.01|3081.31|3089.39|3081.69|3088.17|3080.47|32
1645099740000|2022-02-17 12:09:00|3089.05|3081.35|3089.92|3082.22|3090.11|3082.41|3088.57|3080.87|36
1645099750000|2022-02-17 12:09:10|3090.11|3082.41|3090.71|3083.01|3091.49|3083.79|3089.95|3082.25|38
1645099760000|2022-02-17 12:09:20|3090.66|3082.96|3089.95|3082.25|3091.63|3083.93|3089.61|3081.91|36
1645099770000|2022-02-17 12:09:30|3089.53|3081.83|3090.86|3083.16|3090.86|3083.16|3089.53|3081.83|35
1645099780000|2022-02-17 12:09:40|3090.72|3083.02|3089.83|3082.13|3091.62|3083.92|3089.52|3081.82|37
1645099790000|2022-02-17 12:09:50|3089.78|3082.08|3090.24|3082.54|3090.86|3083.16|3089.67|3081.97|33
1645099800000|2022-02-17 12:10:00|3090.37|3082.67|3090.51|3082.81|3090.72|3083.02|3090.28|3082.58|30
1645099810000|2022-02-17 12:10:10|3090.41|3082.71|3091.27|3083.57|3091.27|3083.57|3090.31|3082.61|25
1645099820000|2022-02-17 12:10:20|3091.28|3083.58|3091.42|3083.72|3091.45|3083.75|3090.74|3083.04|27
1645099830000|2022-02-17 12:10:30|3091.3|3083.6|3091.01|3083.31|3091.52|3083.82|3090.84|3083.14|32
1645099840000|2022-02-17 12:10:40|3090.95|3083.25|3090.3|3082.6|3091.32|3083.62|3090.27|3082.57|34
1645099850000|2022-02-17 12:10:50|3090.29|3082.59|3090.8|3083.1|3091.25|3083.55|3090.05|3082.35|34
1645099860000|2022-02-17 12:11:00|3091.08|3083.38|3090.4|3082.7|3091.55|3083.85|3090.4|3082.7|34
1645099870000|2022-02-17 12:11:10|3090.36|3082.66|3089.91|3082.21|3090.47|3082.77|3089.56|3081.86|34
1645099880000|2022-02-17 12:11:20|3089.94|3082.24|3089.54|3081.84|3089.94|3082.24|3089.48|3081.78|27
1645099890000|2022-02-17 12:11:30|3089.62|3081.92|3088.88|3081.18|3089.62|3081.92|3088.85|3081.15|31
1645099900000|2022-02-17 12:11:40|3088.87|3081.17|3088.42|3080.72|3088.94|3081.24|3088.29|3080.59|29
1645099910000|2022-02-17 12:11:50|3088.49|3080.79|3089.92|3082.22|3089.92|3082.22|3088.42|3080.72|25
1645099920000|2022-02-17 12:12:00|3089.93|3082.23|3088.73|3081.03|3089.96|3082.26|3088.73|3081.03|26
1645099930000|2022-02-17 12:12:10|3088.59|3080.89|3087.65|3079.95|3088.81|3081.11|3087.29|3079.59|37
1645099940000|2022-02-17 12:12:20|3087.56|3079.86|3086.81|3079.11|3087.69|3079.99|3086.81|3079.11|30
1645099950000|2022-02-17 12:12:30|3086.79|3079.09|3086.56|3078.86|3087.85|3080.15|3085.72|3078.02|32
1645099960000|2022-02-17 12:12:40|3086.49|3078.79|3087|3079.3|3087.03|3079.33|3086.23|3078.53|35
1645099970000|2022-02-17 12:12:50|3086.89|3079.19|3086.92|3079.22|3087.13|3079.43|3086.5|3078.8|36
1645099980000|2022-02-17 12:13:00|3087.08|3079.38|3088.05|3080.35|3088.32|3080.62|3087.08|3079.38|37
1645099990000|2022-02-17 12:13:10|3087.96|3080.26|3088.68|3080.98|3088.78|3081.08|3087.92|3080.22|31
1645100000000|2022-02-17 12:13:20|3088.77|3081.07|3088.49|3080.79|3088.78|3081.08|3088.35|3080.65|23
1645100010000|2022-02-17 12:13:30|3088.28|3080.58|3089.23|3081.53|3089.25|3081.55|3088.26|3080.56|31
1645100020000|2022-02-17 12:13:40|3089.26|3081.56|3088.83|3081.13|3089.38|3081.68|3088.72|3081.02|32
1645100030000|2022-02-17 12:13:50|3088.86|3081.16|3088.21|3080.51|3089.18|3081.48|3088.21|3080.51|30
1645100040000|2022-02-17 12:14:00|3088.43|3080.73|3088.72|3081.02|3088.99|3081.29|3088.21|3080.51|22
1645100050000|2022-02-17 12:14:10|3088.69|3080.99|3088.29|3080.59|3088.69|3080.99|3088.01|3080.31|23
1645100060000|2022-02-17 12:14:20|3088.5|3080.8|3088.29|3080.59|3088.94|3081.24|3087.46|3079.76|30
1645100070000|2022-02-17 12:14:30|3088.19|3080.49|3088.06|3080.36|3088.79|3081.09|3087.53|3079.83|39
1645100080000|2022-02-17 12:14:40|3088.09|3080.39|3088.11|3080.41|3088.39|3080.69|3087.93|3080.23|25
1645100090000|2022-02-17 12:14:50|3088.65|3080.95|3091.77|3084.07|3091.77|3084.07|3088.65|3080.95|37
1645100100000|2022-02-17 12:15:00|3092.09|3084.39|3091.22|3083.52|3092.09|3084.39|3090.76|3083.06|34
1645100110000|2022-02-17 12:15:10|3091.26|3083.56|3089.74|3082.04|3091.26|3083.56|3089.74|3082.04|31
1645100120000|2022-02-17 12:15:20|3089.55|3081.85|3088.5|3080.8|3090.04|3082.34|3088.43|3080.73|34
1645100130000|2022-02-17 12:15:30|3088.79|3081.09|3088.48|3080.78|3088.79|3081.09|3088.19|3080.49|29
1645100140000|2022-02-17 12:15:40|3088.42|3080.72|3088.19|3080.49|3088.43|3080.73|3088.13|3080.43|16
1645100150000|2022-02-17 12:15:50|3088.11|3080.41|3087.83|3080.13|3088.34|3080.64|3087.8|3080.1|8
1645100160000|2022-02-17 12:16:00|3088.08|3080.38|3087.76|3080.06|3088.28|3080.58|3087.76|3080.06|23
1645100170000|2022-02-17 12:16:10|3087.71|3080.01|3087.11|3079.41|3087.75|3080.05|3087.04|3079.34|31
1645100180000|2022-02-17 12:16:20|3087.09|3079.39|3087.04|3079.34|3087.16|3079.46|3086.98|3079.28|21
1645100190000|2022-02-17 12:16:30|3086.98|3079.28|3086.13|3078.43|3086.98|3079.28|3086.13|3078.43|19
1645100200000|2022-02-17 12:16:40|3086.33|3078.63|3086.36|3078.66|3086.89|3079.19|3085.9|3078.2|35
1645100210000|2022-02-17 12:16:50|3086.24|3078.54|3086.11|3078.41|3086.63|3078.93|3085.47|3077.77|28
1645100220000|2022-02-17 12:17:00|3086.12|3078.42|3085.98|3078.28|3086.25|3078.55|3085.98|3078.28|20
1645100230000|2022-02-17 12:17:10|3085.89|3078.19|3086.01|3078.31|3086.67|3078.97|3085.67|3077.97|25
1645100240000|2022-02-17 12:17:20|3085.79|3078.09|3085.99|3078.29|3086.23|3078.53|3085.79|3078.09|24
1645100250000|2022-02-17 12:17:30|3086|3078.3|3085.67|3077.97|3086.39|3078.69|3085.67|3077.97|16
1645100260000|2022-02-17 12:17:40|3085.87|3078.17|3086.09|3078.39|3086.75|3079.05|3085.76|3078.06|25
1645100270000|2022-02-17 12:17:50|3086.24|3078.54|3086.06|3078.36|3086.67|3078.97|3085.59|3077.89|26
1645100280000|2022-02-17 12:18:00|3085.99|3078.29|3086.14|3078.44|3086.14|3078.44|3085.8|3078.1|7
1645100290000|2022-02-17 12:18:10|3085.97|3078.27|3085.08|3077.38|3085.97|3078.27|3084.84|3077.14|17
1645100300000|2022-02-17 12:18:20|3084.81|3077.11|3084.2|3076.5|3084.84|3077.14|3084.18|3076.48|37
1645100310000|2022-02-17 12:18:30|3084.11|3076.41|3084.26|3076.56|3084.32|3076.62|3083.79|3076.09|13
1645100320000|2022-02-17 12:18:40|3084.25|3076.55|3084.29|3076.59|3084.29|3076.59|3083.91|3076.21|26
1645100330000|2022-02-17 12:18:50|3084.28|3076.58|3084.03|3076.33|3084.28|3076.58|3084.03|3076.33|25
1645100340000|2022-02-17 12:19:00|3084.05|3076.35|3083.61|3075.91|3084.05|3076.35|3083.49|3075.79|34
1645100350000|2022-02-17 12:19:10|3083.53|3075.83|3083.51|3075.81|3083.61|3075.91|3083.27|3075.57|28
1645100360000|2022-02-17 12:19:20|3083.59|3075.89|3083.54|3075.84|3083.9|3076.2|3083.53|3075.83|32
1645100370000|2022-02-17 12:19:30|3083.28|3075.58|3084.43|3076.73|3084.94|3077.24|3083.28|3075.58|32
1645100380000|2022-02-17 12:19:40|3084.59|3076.89|3086.57|3078.87|3086.61|3078.91|3084.5|3076.8|32
1645100390000|2022-02-17 12:19:50|3086.62|3078.92|3088.2|3080.5|3088.5|3080.8|3086.59|3078.89|33
1645100400000|2022-02-17 12:20:00|3087.98|3080.28|3088.27|3080.57|3088.39|3080.69|3087.73|3080.03|38
1645100410000|2022-02-17 12:20:10|3088.14|3080.44|3086.64|3078.94|3088.14|3080.44|3086.54|3078.84|27
1645100420000|2022-02-17 12:20:20|3086.62|3078.92|3084.37|3076.67|3086.66|3078.96|3084.37|3076.67|35
1645100430000|2022-02-17 12:20:30|3083.87|3076.17|3080.66|3072.96|3084.2|3076.5|3080.66|3072.96|36
1645100440000|2022-02-17 12:20:40|3080.65|3072.95|3080.87|3073.17|3080.87|3073.17|3079.68|3071.98|35
1645100450000|2022-02-17 12:20:50|3081.01|3073.31|3081.97|3074.27|3082.34|3074.64|3080.98|3073.28|32
1645100460000|2022-02-17 12:21:00|3082.02|3074.32|3081.36|3073.66|3082.02|3074.32|3080.94|3073.24|35
1645100470000|2022-02-17 12:21:10|3081.33|3073.63|3081.3|3073.6|3081.49|3073.79|3081.13|3073.43|31
1645100480000|2022-02-17 12:21:20|3081.21|3073.51|3082.11|3074.41|3082.19|3074.49|3081.21|3073.51|32
1645100490000|2022-02-17 12:21:30|3082.52|3074.82|3083.27|3075.57|3083.28|3075.58|3082.52|3074.82|23
1645100500000|2022-02-17 12:21:40|3083.25|3075.55|3083.53|3075.83|3083.53|3075.83|3082.98|3075.28|18
1645100510000|2022-02-17 12:21:50|3083.51|3075.81|3083.41|3075.71|3083.53|3075.83|3083.05|3075.35|25
1645100520000|2022-02-17 12:22:00|3083.3|3075.6|3083.43|3075.73|3083.45|3075.75|3083.02|3075.32|22
1645100530000|2022-02-17 12:22:10|3083.4|3075.7|3083.22|3075.52|3083.41|3075.71|3083.18|3075.48|22
1645100540000|2022-02-17 12:22:20|3083.16|3075.46|3083.94|3076.24|3084.21|3076.51|3083.13|3075.43|20
1645100550000|2022-02-17 12:22:30|3084.25|3076.55|3081.85|3074.15|3084.59|3076.89|3081.73|3074.03|39
1645100560000|2022-02-17 12:22:40|3081.76|3074.06|3081.69|3073.99|3082.9|3075.2|3081.39|3073.69|36
1645100570000|2022-02-17 12:22:50|3081.71|3074.01|3081.57|3073.87|3081.71|3074.01|3081.16|3073.46|35
1645100580000|2022-02-17 12:23:00|3081.56|3073.86|3081.28|3073.58|3081.56|3073.86|3081.16|3073.46|33
1645100590000|2022-02-17 12:23:10|3081.16|3073.46|3081.25|3073.55|3081.65|3073.95|3081.01|3073.31|25
1645100600000|2022-02-17 12:23:20|3081.26|3073.56|3080.89|3073.19|3081.26|3073.56|3080.83|3073.13|30
1645100610000|2022-02-17 12:23:30|3081.18|3073.48|3081.53|3073.83|3081.53|3073.83|3080.98|3073.28|31
1645100620000|2022-02-17 12:23:40|3081.5|3073.8|3082.26|3074.56|3082.28|3074.58|3081.44|3073.74|28
1645100630000|2022-02-17 12:23:50|3082.16|3074.46|3082.79|3075.09|3083.34|3075.64|3082.16|3074.46|31
1645100640000|2022-02-17 12:24:00|3082.87|3075.17|3081.35|3073.65|3082.87|3075.17|3081.19|3073.49|33
1645100650000|2022-02-17 12:24:10|3081.3|3073.6|3081.98|3074.28|3082.01|3074.31|3081.3|3073.6|37
1645100660000|2022-02-17 12:24:20|3081.88|3074.18|3081.94|3074.24|3082.16|3074.46|3081.85|3074.15|27
1645100670000|2022-02-17 12:24:30|3082.11|3074.41|3081.97|3074.27|3082.11|3074.41|3081.62|3073.92|25
1645100680000|2022-02-17 12:24:40|3081.85|3074.15|3082.08|3074.38|3082.17|3074.47|3081.85|3074.15|33
1645100690000|2022-02-17 12:24:50|3082.06|3074.36|3082.06|3074.36|3082.07|3074.37|3081.85|3074.15|27
1645100700000|2022-02-17 12:25:00|3082.09|3074.39|3081.76|3074.06|3082.12|3074.42|3081.65|3073.95|29
1645100710000|2022-02-17 12:25:10|3081.65|3073.95|3082.13|3074.43|3082.13|3074.43|3081.63|3073.93|16
1645100720000|2022-02-17 12:25:20|3082.12|3074.42|3082.06|3074.36|3082.12|3074.42|3081.53|3073.83|29
1645100730000|2022-02-17 12:25:30|3082.05|3074.35|3082.04|3074.34|3082.07|3074.37|3081.97|3074.27|19
1645100740000|2022-02-17 12:25:40|3082.05|3074.35|3082.07|3074.37|3082.07|3074.37|3081.64|3073.94|20
1645100750000|2022-02-17 12:25:50|3082.15|3074.45|3082.61|3074.91|3082.65|3074.95|3081.9|3074.2|34
1645100760000|2022-02-17 12:26:00|3082.62|3074.92|3082.04|3074.34|3082.64|3074.94|3082.04|3074.34|26
1645100770000|2022-02-17 12:26:10|3081.95|3074.25|3083.3|3075.6|3083.38|3075.68|3081.94|3074.24|32
1645100780000|2022-02-17 12:26:20|3083.41|3075.71|3083.07|3075.37|3083.57|3075.87|3083.07|3075.37|22
1645100790000|2022-02-17 12:26:30|3083.24|3075.54|3084.08|3076.38|3084.11|3076.41|3083.22|3075.52|29
1645100800000|2022-02-17 12:26:40|3084.07|3076.37|3084.84|3077.14|3085.26|3077.56|3084.06|3076.36|32
1645100810000|2022-02-17 12:26:50|3084.87|3077.17|3086.26|3078.56|3086.26|3078.56|3084.87|3077.17|34
1645100820000|2022-02-17 12:27:00|3085.88|3078.18|3086.43|3078.73|3086.49|3078.79|3085.76|3078.06|23
1645100830000|2022-02-17 12:27:10|3086.52|3078.82|3087.74|3080.04|3087.76|3080.06|3086.4|3078.7|35
1645100840000|2022-02-17 12:27:20|3087.64|3079.94|3087.48|3079.78|3087.81|3080.11|3087.43|3079.73|26
1645100850000|2022-02-17 12:27:30|3087.47|3079.77|3089.16|3081.46|3089.17|3081.47|3087.4|3079.7|31
1645100860000|2022-02-17 12:27:40|3088.9|3081.2|3088.15|3080.45|3088.94|3081.24|3088.09|3080.39|32
1645100870000|2022-02-17 12:27:50|3088.32|3080.62|3086.63|3078.93|3088.32|3080.62|3086.63|3078.93|29
1645100880000|2022-02-17 12:28:00|3086.66|3078.96|3086.03|3078.33|3086.66|3078.96|3085.9|3078.2|35
1645100890000|2022-02-17 12:28:10|3085.89|3078.19|3085.48|3077.78|3086.01|3078.31|3085.48|3077.78|32
1645100900000|2022-02-17 12:28:20|3085.4|3077.7|3085.01|3077.31|3085.48|3077.78|3084.57|3076.87|22
1645100910000|2022-02-17 12:28:30|3085.07|3077.37|3083.72|3076.02|3085.21|3077.51|3083.72|3076.02|30
1645100920000|2022-02-17 12:28:40|3083.67|3075.97|3083.67|3075.97|3083.72|3076.02|3083.29|3075.59|35
1645100930000|2022-02-17 12:28:50|3083.72|3076.02|3083.09|3075.39|3083.81|3076.11|3083.07|3075.37|34
1645100940000|2022-02-17 12:29:00|3083.08|3075.38|3084.88|3077.18|3084.99|3077.29|3082.76|3075.06|33
1645100950000|2022-02-17 12:29:10|3084.73|3077.03|3084.39|3076.69|3084.73|3077.03|3083.91|3076.21|30
1645100960000|2022-02-17 12:29:20|3084.4|3076.7|3086.13|3078.43|3086.13|3078.43|3084.25|3076.55|36
1645100970000|2022-02-17 12:29:30|3086.34|3078.64|3086.68|3078.98|3086.78|3079.08|3086.13|3078.43|32
1645100980000|2022-02-17 12:29:40|3086.72|3079.02|3086.66|3078.96|3086.72|3079.02|3085.78|3078.08|32
1645100990000|2022-02-17 12:29:50|3086.56|3078.86|3085.96|3078.26|3086.66|3078.96|3085.9|3078.2|24
1645101000000|2022-02-17 12:30:00|3086|3078.3|3085.11|3077.41|3086.09|3078.39|3084.92|3077.22|31
1645101010000|2022-02-17 12:30:10|3085.07|3077.37|3084.48|3076.78|3085.32|3077.62|3084.42|3076.72|26
1645101020000|2022-02-17 12:30:20|3084.51|3076.81|3083.89|3076.19|3084.66|3076.96|3083.87|3076.17|34
1645101030000|2022-02-17 12:30:30|3083.91|3076.21|3084.06|3076.36|3084.16|3076.46|3083.87|3076.17|31
1645101040000|2022-02-17 12:30:40|3083.96|3076.26|3083.63|3075.93|3083.98|3076.28|3083.42|3075.72|34
1645101050000|2022-02-17 12:30:50|3083.65|3075.95|3083.91|3076.21|3084.4|3076.7|3083.62|3075.92|23
1645101060000|2022-02-17 12:31:00|3083.98|3076.28|3083.92|3076.22|3083.98|3076.28|3083.19|3075.49|25
1645101070000|2022-02-17 12:31:10|3083.9|3076.2|3083.62|3075.92|3083.9|3076.2|3083.47|3075.77|33
1645101080000|2022-02-17 12:31:20|3083.6|3075.9|3083.39|3075.69|3083.76|3076.06|3083.39|3075.69|26
1645101090000|2022-02-17 12:31:30|3083.41|3075.71|3083.17|3075.47|3083.44|3075.74|3083.15|3075.45|29
1645101100000|2022-02-17 12:31:40|3083.12|3075.42|3082.32|3074.62|3083.12|3075.42|3082.28|3074.58|32
1645101110000|2022-02-17 12:31:50|3082.04|3074.34|3080|3072.3|3082.04|3074.34|3079.91|3072.21|35
1645101120000|2022-02-17 12:32:00|3079.87|3072.17|3079.66|3071.96|3080.41|3072.71|3079.66|3071.96|27
1645101130000|2022-02-17 12:32:10|3079.62|3071.92|3079.18|3071.48|3079.62|3071.92|3079.09|3071.39|30
1645101140000|2022-02-17 12:32:20|3079.26|3071.56|3077.68|3069.98|3079.26|3071.56|3077.23|3069.53|32
1645101150000|2022-02-17 12:32:30|3077.7|3070|3077.41|3069.71|3077.93|3070.23|3077.05|3069.35|34
1645101160000|2022-02-17 12:32:40|3077.3|3069.6|3074.79|3067.09|3077.3|3069.6|3074.79|3067.09|36
1645101170000|2022-02-17 12:32:50|3074.76|3067.06|3075.39|3067.69|3075.51|3067.81|3074.56|3066.86|32
1645101180000|2022-02-17 12:33:00|3075.26|3067.56|3075.6|3067.9|3075.86|3068.16|3075.07|3067.37|33
1645101190000|2022-02-17 12:33:10|3075.61|3067.91|3078.43|3070.73|3078.52|3070.82|3075.58|3067.88|36
1645101200000|2022-02-17 12:33:20|3078.44|3070.74|3076.66|3068.96|3078.67|3070.97|3076.62|3068.92|31
1645101210000|2022-02-17 12:33:30|3076.49|3068.79|3076.48|3068.78|3076.85|3069.15|3076.22|3068.52|22
1645101220000|2022-02-17 12:33:40|3076.34|3068.64|3080.26|3072.56|3080.64|3072.94|3075.9|3068.2|38
1645101230000|2022-02-17 12:33:50|3080.49|3072.79|3080.24|3072.54|3081.17|3073.47|3080.21|3072.51|34
1645101240000|2022-02-17 12:34:00|3080.32|3072.62|3080.83|3073.13|3081.05|3073.35|3080.06|3072.36|37
1645101250000|2022-02-17 12:34:10|3080.77|3073.07|3080.14|3072.44|3080.91|3073.21|3080.08|3072.38|37
1645101260000|2022-02-17 12:34:20|3080.11|3072.41|3080.31|3072.61|3081.4|3073.7|3080.11|3072.41|37
1645101270000|2022-02-17 12:34:30|3080.21|3072.51|3080.44|3072.74|3080.68|3072.98|3080.19|3072.49|28
1645101280000|2022-02-17 12:34:40|3080.4|3072.7|3079.52|3071.82|3080.52|3072.82|3079.18|3071.48|25
1645101290000|2022-02-17 12:34:50|3079.53|3071.83|3079.53|3071.83|3080.07|3072.37|3079.35|3071.65|34
1645101300000|2022-02-17 12:35:00|3079.72|3072.02|3079.35|3071.65|3079.72|3072.02|3079.35|3071.65|36
1645101310000|2022-02-17 12:35:10|3079.4|3071.7|3078.48|3070.78|3079.56|3071.86|3078.22|3070.52|37
1645101320000|2022-02-17 12:35:20|3078.47|3070.77|3077.47|3069.77|3078.49|3070.79|3077.47|3069.77|34
1645101330000|2022-02-17 12:35:30|3077.35|3069.65|3077.45|3069.75|3077.82|3070.12|3077.19|3069.49|33
1645101340000|2022-02-17 12:35:40|3077.5|3069.8|3076.58|3068.88|3077.5|3069.8|3076.58|3068.88|35
1645101350000|2022-02-17 12:35:50|3076.65|3068.95|3074.94|3067.24|3076.65|3068.95|3074.75|3067.05|31
1645101360000|2022-02-17 12:36:00|3075.13|3067.43|3074.81|3067.11|3075.55|3067.85|3074.81|3067.11|29
1645101370000|2022-02-17 12:36:10|3074.74|3067.04|3074.44|3066.74|3075.17|3067.47|3074.44|3066.74|31
1645101380000|2022-02-17 12:36:20|3074.7|3067|3076.08|3068.38|3076.12|3068.42|3074.53|3066.83|34
1645101390000|2022-02-17 12:36:30|3076.04|3068.34|3076.8|3069.1|3077.17|3069.47|3076.02|3068.32|32
1645101400000|2022-02-17 12:36:40|3076.9|3069.2|3076.28|3068.58|3076.9|3069.2|3076.28|3068.58|32
1645101410000|2022-02-17 12:36:50|3076.15|3068.45|3076.5|3068.8|3076.61|3068.91|3075.75|3068.05|32
1645101420000|2022-02-17 12:37:00|3076.44|3068.74|3076.41|3068.71|3076.61|3068.91|3076.41|3068.71|19
1645101430000|2022-02-17 12:37:10|3075.88|3068.18|3074.97|3067.27|3075.88|3068.18|3074.78|3067.08|37
1645101440000|2022-02-17 12:37:20|3074.99|3067.29|3074.72|3067.02|3075.19|3067.49|3074.61|3066.91|34
1645101450000|2022-02-17 12:37:30|3074.85|3067.15|3073.98|3066.28|3074.89|3067.19|3073.93|3066.23|29
1645101460000|2022-02-17 12:37:40|3074.01|3066.31|3074.25|3066.55|3074.45|3066.75|3073.97|3066.27|33
1645101470000|2022-02-17 12:37:50|3074.24|3066.54|3074.06|3066.36|3074.36|3066.66|3073.68|3065.98|36
1645101480000|2022-02-17 12:38:00|3073.86|3066.16|3074.02|3066.32|3074.44|3066.74|3073.82|3066.12|35
1645101490000|2022-02-17 12:38:10|3073.98|3066.28|3074.26|3066.56|3074.42|3066.72|3073.8|3066.1|32
1645101500000|2022-02-17 12:38:20|3074.27|3066.57|3073.34|3065.64|3074.27|3066.57|3072.87|3065.17|36
1645101510000|2022-02-17 12:38:30|3073.25|3065.55|3073.2|3065.5|3073.42|3065.72|3073.03|3065.33|35
1645101520000|2022-02-17 12:38:40|3073.19|3065.49|3073.25|3065.55|3073.86|3066.16|3072.82|3065.12|29
1645101530000|2022-02-17 12:38:50|3073.2|3065.5|3073.05|3065.35|3073.49|3065.79|3073.05|3065.35|33
1645101540000|2022-02-17 12:39:00|3072.87|3065.17|3073.1|3065.4|3073.28|3065.58|3072.87|3065.17|19
1645101550000|2022-02-17 12:39:10|3072.97|3065.27|3073.28|3065.58|3073.47|3065.77|3072.97|3065.27|30
1645101560000|2022-02-17 12:39:20|3073.92|3066.22|3074.09|3066.39|3074.88|3067.18|3073.77|3066.07|37
1645101570000|2022-02-17 12:39:30|3074.17|3066.47|3074.96|3067.26|3074.98|3067.28|3074.15|3066.45|33
1645101580000|2022-02-17 12:39:40|3074.79|3067.09|3074.95|3067.25|3074.95|3067.25|3074.69|3066.99|31
1645101590000|2022-02-17 12:39:50|3074.94|3067.24|3074.85|3067.15|3074.94|3067.24|3074.53|3066.83|32
1645101600000|2022-02-17 12:40:00|3075.12|3067.42|3075.47|3067.77|3075.63|3067.93|3075.12|3067.42|29
1645101610000|2022-02-17 12:40:10|3075.45|3067.75|3075.96|3068.26|3075.98|3068.28|3075.34|3067.64|30
1645101620000|2022-02-17 12:40:20|3075.97|3068.27|3074.63|3066.93|3076.01|3068.31|3074.63|3066.93|27
1645101630000|2022-02-17 12:40:30|3074.62|3066.92|3074.72|3067.02|3075.14|3067.44|3074.6|3066.9|33
1645101640000|2022-02-17 12:40:40|3074.73|3067.03|3074.83|3067.13|3075.01|3067.31|3074.56|3066.86|32
1645101650000|2022-02-17 12:40:50|3074.92|3067.22|3074.01|3066.31|3074.92|3067.22|3073.98|3066.28|32
1645101660000|2022-02-17 12:41:00|3074|3066.3|3074.55|3066.85|3074.56|3066.86|3074|3066.3|20
1645101670000|2022-02-17 12:41:10|3074.54|3066.84|3074.8|3067.1|3074.8|3067.1|3074.23|3066.53|33
1645101680000|2022-02-17 12:41:20|3074.93|3067.23|3076.95|3069.25|3077.58|3069.88|3074.93|3067.23|36
1645101690000|2022-02-17 12:41:30|3076.98|3069.28|3077.99|3070.29|3077.99|3070.29|3076.56|3068.86|33
1645101700000|2022-02-17 12:41:40|3077.98|3070.28|3077.73|3070.03|3078.03|3070.33|3076.84|3069.14|32
1645101710000|2022-02-17 12:41:50|3077.74|3070.04|3077.42|3069.72|3077.76|3070.06|3077.27|3069.57|26
1645101720000|2022-02-17 12:42:00|3077.36|3069.66|3077.11|3069.41|3077.46|3069.76|3077.04|3069.34|35
1645101730000|2022-02-17 12:42:10|3077.01|3069.31|3077.9|3070.2|3077.9|3070.2|3076.89|3069.19|27
1645101740000|2022-02-17 12:42:20|3077.89|3070.19|3077.88|3070.18|3077.93|3070.23|3077.4|3069.7|25
1645101750000|2022-02-17 12:42:30|3078|3070.3|3078.3|3070.6|3078.42|3070.72|3077.91|3070.21|17
1645101760000|2022-02-17 12:42:40|3078.28|3070.58|3078.32|3070.62|3078.32|3070.62|3077.97|3070.27|27
1645101770000|2022-02-17 12:42:50|3078.58|3070.88|3079.06|3071.36|3079.13|3071.43|3078.58|3070.88|29
1645101780000|2022-02-17 12:43:00|3079.08|3071.38|3078.38|3070.68|3079.2|3071.5|3078.15|3070.45|34
1645101790000|2022-02-17 12:43:10|3078.42|3070.72|3078.27|3070.57|3078.56|3070.86|3078.15|3070.45|30
1645101800000|2022-02-17 12:43:20|3078.28|3070.58|3077.17|3069.47|3078.28|3070.58|3076.85|3069.15|34
1645101810000|2022-02-17 12:43:30|3076.94|3069.24|3076.98|3069.28|3077.47|3069.77|3076.09|3068.39|38
1645101820000|2022-02-17 12:43:40|3076.93|3069.23|3077.38|3069.68|3077.43|3069.73|3076.88|3069.18|27
1645101830000|2022-02-17 12:43:50|3077.29|3069.59|3078.33|3070.63|3078.52|3070.82|3077.09|3069.39|32
1645101840000|2022-02-17 12:44:00|3078.32|3070.62|3079.62|3071.92|3079.82|3072.12|3078.32|3070.62|34
1645101850000|2022-02-17 12:44:10|3079.54|3071.84|3079.71|3072.01|3080.67|3072.97|3079.54|3071.84|29
1645101860000|2022-02-17 12:44:20|3080.19|3072.49|3079.86|3072.16|3080.19|3072.49|3079.26|3071.56|39
1645101870000|2022-02-17 12:44:30|3079.74|3072.04|3078.66|3070.96|3079.74|3072.04|3078.43|3070.73|33
1645101880000|2022-02-17 12:44:40|3078.79|3071.09|3078.24|3070.54|3078.93|3071.23|3078.16|3070.46|32
1645101890000|2022-02-17 12:44:50|3078.21|3070.51|3078.53|3070.83|3078.67|3070.97|3078.18|3070.48|28
1645101900000|2022-02-17 12:45:00|3078.52|3070.82|3077.11|3069.41|3078.52|3070.82|3076.97|3069.27|28
1645101910000|2022-02-17 12:45:10|3077.24|3069.54|3077.7|3070|3077.92|3070.22|3076.85|3069.15|35
1645101920000|2022-02-17 12:45:20|3077.85|3070.15|3078.48|3070.78|3078.48|3070.78|3077.85|3070.15|30
1645101930000|2022-02-17 12:45:30|3078.5|3070.8|3079.3|3071.6|3079.3|3071.6|3078.13|3070.43|29
1645101940000|2022-02-17 12:45:40|3079.32|3071.62|3079.81|3072.11|3080|3072.3|3079.29|3071.59|33
1645101950000|2022-02-17 12:45:50|3080.41|3072.71|3080.67|3072.97|3080.75|3073.05|3079.65|3071.95|33
1645101960000|2022-02-17 12:46:00|3080.33|3072.63|3081.68|3073.98|3081.7|3074|3080.33|3072.63|34
1645101970000|2022-02-17 12:46:10|3081.76|3074.06|3082.19|3074.49|3082.3|3074.6|3081.42|3073.72|32
1645101980000|2022-02-17 12:46:20|3082.39|3074.69|3083.54|3075.84|3083.54|3075.84|3082.35|3074.65|30
1645101990000|2022-02-17 12:46:30|3083.57|3075.87|3084.04|3076.34|3084.1|3076.4|3083.19|3075.49|32
1645102000000|2022-02-17 12:46:40|3083.98|3076.28|3083.93|3076.23|3084.82|3077.12|3083.76|3076.06|31
1645102010000|2022-02-17 12:46:50|3083.86|3076.16|3083.25|3075.55|3083.9|3076.2|3083.05|3075.35|16
1645102020000|2022-02-17 12:47:00|3083.24|3075.54|3082.46|3074.76|3083.38|3075.68|3082.46|3074.76|36
1645102030000|2022-02-17 12:47:10|3082.66|3074.96|3082.71|3075.01|3083.03|3075.33|3082.5|3074.8|25
1645102040000|2022-02-17 12:47:20|3082.63|3074.93|3082|3074.3|3082.63|3074.93|3081.49|3073.79|33
1645102050000|2022-02-17 12:47:30|3081.87|3074.17|3080.83|3073.13|3081.92|3074.22|3080.76|3073.06|37
1645102060000|2022-02-17 12:47:40|3080.88|3073.18|3079.58|3071.88|3081.01|3073.31|3079.45|3071.75|30
1645102070000|2022-02-17 12:47:50|3079.63|3071.93|3079.22|3071.52|3079.63|3071.93|3078.87|3071.17|33
1645102080000|2022-02-17 12:48:00|3079.06|3071.36|3078.98|3071.28|3079.72|3072.02|3078.97|3071.27|37
1645102090000|2022-02-17 12:48:10|3079.02|3071.32|3078.98|3071.28|3079.06|3071.36|3078.75|3071.05|31
1645102100000|2022-02-17 12:48:20|3078.96|3071.26|3079.27|3071.57|3079.27|3071.57|3078.51|3070.81|33
1645102110000|2022-02-17 12:48:30|3079.36|3071.66|3079.29|3071.59|3079.37|3071.67|3078.97|3071.27|29
1645102120000|2022-02-17 12:48:40|3079.26|3071.56|3079.04|3071.34|3079.57|3071.87|3078.93|3071.23|31
1645102130000|2022-02-17 12:48:50|3079.05|3071.35|3079.39|3071.69|3079.5|3071.8|3078.92|3071.22|26
1645102140000|2022-02-17 12:49:00|3079.37|3071.67|3078.43|3070.73|3079.44|3071.74|3078.43|3070.73|25
1645102150000|2022-02-17 12:49:10|3078.5|3070.8|3078.66|3070.96|3078.81|3071.11|3077.75|3070.05|31
1645102160000|2022-02-17 12:49:20|3078.69|3070.99|3077.38|3069.68|3078.69|3070.99|3076.99|3069.29|31
1645102170000|2022-02-17 12:49:30|3077.42|3069.72|3077.42|3069.72|3077.8|3070.1|3076.94|3069.24|20
1645102180000|2022-02-17 12:49:40|3077.22|3069.52|3075.14|3067.44|3077.28|3069.58|3075.13|3067.43|38
1645102190000|2022-02-17 12:49:50|3075.19|3067.49|3074.6|3066.9|3075.19|3067.49|3074.24|3066.54|36
1645102200000|2022-02-17 12:50:00|3074.58|3066.88|3073.77|3066.07|3074.58|3066.88|3073.77|3066.07|29
1645102210000|2022-02-17 12:50:10|3073.74|3066.04|3071.66|3063.96|3073.74|3066.04|3070.72|3063.02|38
1645102220000|2022-02-17 12:50:20|3071.64|3063.94|3071.8|3064.1|3071.8|3064.1|3071.46|3063.76|20
1645102230000|2022-02-17 12:50:30|3071.78|3064.08|3072.62|3064.92|3072.78|3065.08|3071.55|3063.85|29
1645102240000|2022-02-17 12:50:40|3072.64|3064.94|3073.1|3065.4|3073.1|3065.4|3071.92|3064.22|32
1645102250000|2022-02-17 12:50:50|3073.29|3065.59|3073.94|3066.24|3074.42|3066.72|3073.29|3065.59|34
1645102260000|2022-02-17 12:51:00|3073.92|3066.22|3073.46|3065.76|3073.99|3066.29|3073.26|3065.56|20
1645102270000|2022-02-17 12:51:10|3073.53|3065.83|3072.96|3065.26|3074.03|3066.33|3072.85|3065.15|37
1645102280000|2022-02-17 12:51:20|3072.91|3065.21|3072.63|3064.93|3073.1|3065.4|3072.06|3064.36|31
1645102290000|2022-02-17 12:51:30|3072.6|3064.9|3072.6|3064.9|3072.98|3065.28|3072.53|3064.83|26
1645102300000|2022-02-17 12:51:40|3072.77|3065.07|3073.42|3065.72|3073.51|3065.81|3072.73|3065.03|33
1645102310000|2022-02-17 12:51:50|3073.41|3065.71|3072.8|3065.1|3073.43|3065.73|3072.57|3064.87|26
1645102320000|2022-02-17 12:52:00|3072.72|3065.02|3072.67|3064.97|3073.37|3065.67|3072.34|3064.64|32
1645102330000|2022-02-17 12:52:10|3072.7|3065|3071.85|3064.15|3072.99|3065.29|3071.65|3063.95|39
1645102340000|2022-02-17 12:52:20|3071.83|3064.13|3072.27|3064.57|3072.42|3064.72|3071.64|3063.94|24
1645102350000|2022-02-17 12:52:30|3072.28|3064.58|3072.83|3065.13|3072.83|3065.13|3071.96|3064.26|29
1645102360000|2022-02-17 12:52:40|3072.53|3064.83|3072.91|3065.21|3072.91|3065.21|3072.46|3064.76|32
1645102370000|2022-02-17 12:52:50|3072.92|3065.22|3072.25|3064.55|3072.92|3065.22|3072.05|3064.35|27
1645102380000|2022-02-17 12:53:00|3072.21|3064.51|3072.57|3064.87|3072.72|3065.02|3072.16|3064.46|26
1645102390000|2022-02-17 12:53:10|3072.38|3064.68|3071.59|3063.89|3072.38|3064.68|3071.53|3063.83|31
1645102400000|2022-02-17 12:53:20|3071.52|3063.82|3069.88|3062.18|3071.52|3063.82|3069.88|3062.18|36
1645102410000|2022-02-17 12:53:30|3069.83|3062.13|3068.45|3060.75|3069.99|3062.29|3068.45|3060.75|33
1645102420000|2022-02-17 12:53:40|3068.73|3061.03|3068.47|3060.77|3068.75|3061.05|3068.03|3060.33|30
1645102430000|2022-02-17 12:53:50|3068.66|3060.96|3066.4|3058.7|3068.66|3060.96|3065.75|3058.05|32
1645102440000|2022-02-17 12:54:00|3066.6|3058.9|3066.91|3059.21|3067.59|3059.89|3066.47|3058.77|39
1645102450000|2022-02-17 12:54:10|3066.77|3059.07|3068.47|3060.77|3068.48|3060.78|3066.75|3059.05|33
1645102460000|2022-02-17 12:54:20|3068.46|3060.76|3068.06|3060.36|3068.59|3060.89|3067.42|3059.72|33
1645102470000|2022-02-17 12:54:30|3068.05|3060.35|3069.08|3061.38|3069.9|3062.2|3068.05|3060.35|36
1645102480000|2022-02-17 12:54:40|3069.09|3061.39|3068.23|3060.53|3069.15|3061.45|3068.18|3060.48|34
1645102490000|2022-02-17 12:54:50|3068.22|3060.52|3067.05|3059.35|3068.37|3060.67|3067.04|3059.34|28
1645102500000|2022-02-17 12:55:00|3067.07|3059.37|3064.87|3057.17|3067.13|3059.43|3064.87|3057.17|37
1645102510000|2022-02-17 12:55:10|3064.82|3057.12|3065.68|3057.98|3065.79|3058.09|3064.55|3056.85|37
1645102520000|2022-02-17 12:55:20|3065.62|3057.92|3065.73|3058.03|3065.96|3058.26|3065.62|3057.92|27
1645102530000|2022-02-17 12:55:30|3065.71|3058.01|3066.63|3058.93|3066.63|3058.93|3065.6|3057.9|33
1645102540000|2022-02-17 12:55:40|3066.75|3059.05|3068.8|3061.1|3068.8|3061.1|3066.75|3059.05|39
1645102550000|2022-02-17 12:55:50|3068.6|3060.9|3066.75|3059.05|3068.87|3061.17|3066.25|3058.55|35
1645102560000|2022-02-17 12:56:00|3066.8|3059.1|3064.73|3057.03|3066.8|3059.1|3064.58|3056.88|35
1645102570000|2022-02-17 12:56:10|3064.91|3057.21|3063.85|3056.15|3065.12|3057.42|3063.85|3056.15|35
1645102580000|2022-02-17 12:56:20|3064.06|3056.36|3063|3055.3|3064.14|3056.44|3062.97|3055.27|36
1645102590000|2022-02-17 12:56:30|3063.08|3055.38|3065.68|3057.98|3065.89|3058.19|3063.08|3055.38|31
1645102600000|2022-02-17 12:56:40|3065.69|3057.99|3066.72|3059.02|3066.81|3059.11|3065.69|3057.99|36
1645102610000|2022-02-17 12:56:50|3066.71|3059.01|3068.42|3060.72|3068.71|3061.01|3066.52|3058.82|38
1645102620000|2022-02-17 12:57:00|3068.36|3060.66|3068.21|3060.51|3068.36|3060.66|3067.57|3059.87|36
1645102630000|2022-02-17 12:57:10|3068.13|3060.43|3069.44|3061.74|3069.54|3061.84|3068.13|3060.43|24
1645102640000|2022-02-17 12:57:20|3069.46|3061.76|3070.61|3062.91|3070.67|3062.97|3069.46|3061.76|30
1645102650000|2022-02-17 12:57:30|3070.66|3062.96|3070.62|3062.92|3070.68|3062.98|3070.28|3062.58|31
1645102660000|2022-02-17 12:57:40|3070.63|3062.93|3070.74|3063.04|3070.83|3063.13|3070.63|3062.93|16
1645102670000|2022-02-17 12:57:50|3070.76|3063.06|3071.11|3063.41|3071.34|3063.64|3070.74|3063.04|17
1645102680000|2022-02-17 12:58:00|3071.19|3063.49|3069.79|3062.09|3071.24|3063.54|3069.6|3061.9|36
1645102690000|2022-02-17 12:58:10|3069.69|3061.99|3069.7|3062|3070.19|3062.49|3069.14|3061.44|36
1645102700000|2022-02-17 12:58:20|3069.87|3062.17|3070.16|3062.46|3070.24|3062.54|3069.72|3062.02|36
1645102710000|2022-02-17 12:58:30|3070.15|3062.45|3067.84|3060.14|3070.21|3062.51|3067.84|3060.14|35
1645102720000|2022-02-17 12:58:40|3067.83|3060.13|3068.77|3061.07|3068.77|3061.07|3067.83|3060.13|34
1645102730000|2022-02-17 12:58:50|3069.23|3061.53|3070.03|3062.33|3070.11|3062.41|3069.23|3061.53|36
1645102740000|2022-02-17 12:59:00|3069.96|3062.26|3070.16|3062.46|3070.9|3063.2|3069.96|3062.26|31
1645102750000|2022-02-17 12:59:10|3069.92|3062.22|3069.96|3062.26|3070.26|3062.56|3069.65|3061.95|36
1645102760000|2022-02-17 12:59:20|3069.98|3062.28|3069.64|3061.94|3070.12|3062.42|3069.55|3061.85|29
1645102770000|2022-02-17 12:59:30|3069.63|3061.93|3070.25|3062.55|3070.62|3062.92|3069.63|3061.93|28
1645102780000|2022-02-17 12:59:40|3070.27|3062.57|3069.85|3062.15|3070.38|3062.68|3069.78|3062.08|25
1645102790000|2022-02-17 12:59:50|3069.84|3062.14|3069.83|3062.13|3070.14|3062.44|3069.76|3062.06|21
1645102800000|2022-02-17 13:00:00|3069.85|3062.15|3070.39|3062.69|3070.61|3062.91|3069.85|3062.15|33
1645102810000|2022-02-17 13:00:10|3070.4|3062.7|3070.79|3063.09|3070.92|3063.22|3070.39|3062.69|13
1645102820000|2022-02-17 13:00:20|3070.95|3063.25|3072.27|3064.57|3072.87|3065.17|3070.95|3063.25|27
1645102830000|2022-02-17 13:00:30|3072|3064.3|3070.69|3062.99|3072|3064.3|3070.28|3062.58|36
1645102840000|2022-02-17 13:00:40|3070.71|3063.01|3071.07|3063.37|3071.22|3063.52|3070.39|3062.69|37
1645102850000|2022-02-17 13:00:50|3071.29|3063.59|3071.81|3064.11|3071.93|3064.23|3071.08|3063.38|32
1645102860000|2022-02-17 13:01:00|3071.82|3064.12|3069.81|3062.11|3071.84|3064.14|3069.81|3062.11|34
1645102870000|2022-02-17 13:01:10|3069.61|3061.91|3069.78|3062.08|3069.79|3062.09|3069.09|3061.39|29
1645102880000|2022-02-17 13:01:20|3069.81|3062.11|3069.78|3062.08|3070.22|3062.52|3069.66|3061.96|35
1645102890000|2022-02-17 13:01:30|3069.83|3062.13|3070.31|3062.61|3070.75|3063.05|3069.44|3061.74|38
1645102900000|2022-02-17 13:01:40|3070.32|3062.62|3069.21|3061.51|3070.35|3062.65|3068.8|3061.1|30
1645102910000|2022-02-17 13:01:50|3069.27|3061.57|3068.5|3060.8|3069.27|3061.57|3068.25|3060.55|33
1645102920000|2022-02-17 13:02:00|3068.41|3060.71|3066.89|3059.19|3068.41|3060.71|3066.85|3059.15|37
1645102930000|2022-02-17 13:02:10|3066.9|3059.2|3066.7|3059|3067.06|3059.36|3066.62|3058.92|30
1645102940000|2022-02-17 13:02:20|3066.68|3058.98|3067.3|3059.6|3067.5|3059.8|3066.6|3058.9|33
1645102950000|2022-02-17 13:02:30|3067.25|3059.55|3067.04|3059.34|3067.26|3059.56|3066.97|3059.27|26
1645102960000|2022-02-17 13:02:40|3067.35|3059.65|3068.34|3060.64|3068.37|3060.67|3067.35|3059.65|21
1645102970000|2022-02-17 13:02:50|3068.38|3060.68|3068.78|3061.08|3068.78|3061.08|3067.91|3060.21|32
1645102980000|2022-02-17 13:03:00|3069.05|3061.35|3069.85|3062.15|3069.85|3062.15|3069.05|3061.35|29
1645102990000|2022-02-17 13:03:10|3069.84|3062.14|3069.21|3061.51|3069.96|3062.26|3069.18|3061.48|24
1645103000000|2022-02-17 13:03:20|3069.2|3061.5|3069.42|3061.72|3069.42|3061.72|3069.12|3061.42|20
1645103010000|2022-02-17 13:03:30|3069.34|3061.64|3069.35|3061.65|3070.16|3062.46|3069.34|3061.64|26
1645103020000|2022-02-17 13:03:40|3069.36|3061.66|3070.26|3062.56|3070.39|3062.69|3069.16|3061.46|24
1645103030000|2022-02-17 13:03:50|3070.24|3062.54|3070.16|3062.46|3070.4|3062.7|3069.82|3062.12|29
1645103040000|2022-02-17 13:04:00|3070.15|3062.45|3071.73|3064.03|3071.78|3064.08|3070.13|3062.43|34
1645103050000|2022-02-17 13:04:10|3071.74|3064.04|3074.48|3066.78|3074.8|3067.1|3071.43|3063.73|38
1645103060000|2022-02-17 13:04:20|3074.37|3066.67|3074.56|3066.86|3074.86|3067.16|3074.37|3066.67|18
1645103070000|2022-02-17 13:04:30|3074.77|3067.07|3075.98|3068.28|3076.06|3068.36|3074.56|3066.86|23
1645103080000|2022-02-17 13:04:40|3076.02|3068.32|3077.02|3069.32|3077.67|3069.97|3075.01|3067.31|36
1645103090000|2022-02-17 13:04:50|3077.03|3069.33|3070.98|3063.28|3077.63|3069.93|3070.78|3063.08|38
1645103100000|2022-02-17 13:05:00|3070.95|3063.25|3064.42|3056.72|3070.95|3063.25|3063.96|3056.26|39
1645103110000|2022-02-17 13:05:10|3064.43|3056.73|3062.2|3054.5|3064.68|3056.98|3060.77|3053.07|40
1645103120000|2022-02-17 13:05:20|3062.42|3054.72|3061.98|3054.28|3062.42|3054.72|3060.68|3052.98|36
1645103130000|2022-02-17 13:05:30|3061.87|3054.17|3062.92|3055.22|3063.04|3055.34|3060.69|3052.99|39
1645103140000|2022-02-17 13:05:40|3062.76|3055.06|3061.12|3053.42|3063.2|3055.5|3061.06|3053.36|38
1645103150000|2022-02-17 13:05:50|3061.31|3053.61|3060.81|3053.11|3061.78|3054.08|3060.33|3052.63|35
1645103160000|2022-02-17 13:06:00|3060.93|3053.23|3059.27|3051.57|3061.62|3053.92|3059.27|3051.57|35
1645103170000|2022-02-17 13:06:10|3059.26|3051.56|3058.89|3051.19|3059.64|3051.94|3057.47|3049.77|32
1645103180000|2022-02-17 13:06:20|3058.66|3050.96|3057.74|3050.04|3059.07|3051.37|3057.48|3049.78|38
1645103190000|2022-02-17 13:06:30|3057.73|3050.03|3059.45|3051.75|3059.45|3051.75|3056.38|3048.68|37
1645103200000|2022-02-17 13:06:40|3059.61|3051.91|3060.68|3052.98|3060.68|3052.98|3059.35|3051.65|37
1645103210000|2022-02-17 13:06:50|3061.01|3053.31|3061.82|3054.12|3061.82|3054.12|3059.99|3052.29|38
1645103220000|2022-02-17 13:07:00|3061.87|3054.17|3061.6|3053.9|3061.97|3054.27|3060.83|3053.13|36
1645103230000|2022-02-17 13:07:10|3061.57|3053.87|3062.33|3054.63|3062.64|3054.94|3061.47|3053.77|36
1645103240000|2022-02-17 13:07:20|3062.38|3054.68|3059.39|3051.69|3062.69|3054.99|3059.33|3051.63|37
1645103250000|2022-02-17 13:07:30|3059.41|3051.71|3059.35|3051.65|3060.97|3053.27|3059.31|3051.61|37
1645103260000|2022-02-17 13:07:40|3059.56|3051.86|3058.51|3050.81|3059.96|3052.26|3058.51|3050.81|38
1645103270000|2022-02-17 13:07:50|3058.52|3050.82|3059|3051.3|3059.11|3051.41|3057.84|3050.14|38
1645103280000|2022-02-17 13:08:00|3059.02|3051.32|3057.48|3049.78|3059.43|3051.73|3057.42|3049.72|38
1645103290000|2022-02-17 13:08:10|3057.49|3049.79|3056.17|3048.47|3057.7|3050|3055.89|3048.19|35
1645103300000|2022-02-17 13:08:20|3056.27|3048.57|3056.93|3049.23|3057.27|3049.57|3055.95|3048.25|38
1645103310000|2022-02-17 13:08:30|3056.86|3049.16|3056.39|3048.69|3057.42|3049.72|3056.21|3048.51|33
1645103320000|2022-02-17 13:08:40|3056.24|3048.54|3055.95|3048.25|3056.38|3048.68|3055.47|3047.77|33
1645103330000|2022-02-17 13:08:50|3055.98|3048.28|3056.64|3048.94|3056.64|3048.94|3055.88|3048.18|20
1645103340000|2022-02-17 13:09:00|3056.47|3048.77|3057.88|3050.18|3058.34|3050.64|3056.1|3048.4|36
1645103350000|2022-02-17 13:09:10|3057.48|3049.78|3056.64|3048.94|3057.48|3049.78|3056.22|3048.52|38
1645103360000|2022-02-17 13:09:20|3056.65|3048.95|3055.56|3047.86|3056.65|3048.95|3055.26|3047.56|32
1645103370000|2022-02-17 13:09:30|3055.11|3047.41|3056.54|3048.84|3056.54|3048.84|3054.49|3046.79|29
1645103380000|2022-02-17 13:09:40|3056.33|3048.63|3056.25|3048.55|3056.53|3048.83|3055.88|3048.18|37
1645103390000|2022-02-17 13:09:50|3056.39|3048.69|3057.5|3049.8|3057.5|3049.8|3055.9|3048.2|37
1645103400000|2022-02-17 13:10:00|3057.67|3049.97|3057.48|3049.78|3057.69|3049.99|3056.75|3049.05|34
1645103410000|2022-02-17 13:10:10|3057.44|3049.74|3055.21|3047.51|3057.44|3049.74|3054.38|3046.68|30
1645103420000|2022-02-17 13:10:20|3055|3047.3|3056.98|3049.28|3056.98|3049.28|3054.67|3046.97|36
1645103430000|2022-02-17 13:10:30|3057.02|3049.32|3057.68|3049.98|3058.87|3051.17|3056.85|3049.15|33
1645103440000|2022-02-17 13:10:40|3057.79|3050.09|3057.43|3049.73|3058.38|3050.68|3056.71|3049.01|34
1645103450000|2022-02-17 13:10:50|3057.45|3049.75|3056.85|3049.15|3057.74|3050.04|3056.85|3049.15|21
1645103460000|2022-02-17 13:11:00|3057.74|3050.04|3057.58|3049.88|3058.26|3050.56|3056.85|3049.15|25
1645103470000|2022-02-17 13:11:10|3057.33|3049.63|3059.01|3051.31|3059.01|3051.31|3057.08|3049.38|31
1645103480000|2022-02-17 13:11:20|3059.11|3051.41|3060.88|3053.18|3060.88|3053.18|3058.8|3051.1|30
1645103490000|2022-02-17 13:11:30|3060.9|3053.2|3058.05|3050.35|3061.34|3053.64|3058.05|3050.35|36
1645103500000|2022-02-17 13:11:40|3058|3050.3|3056.79|3049.09|3058.2|3050.5|3056.79|3049.09|37
1645103510000|2022-02-17 13:11:50|3056.76|3049.06|3056.75|3049.05|3057.12|3049.42|3056.44|3048.74|35
1645103520000|2022-02-17 13:12:00|3056.7|3049|3056.57|3048.87|3057.22|3049.52|3056.53|3048.83|32
1645103530000|2022-02-17 13:12:10|3056.48|3048.78|3057.54|3049.84|3057.66|3049.96|3056.38|3048.68|25
1645103540000|2022-02-17 13:12:20|3057.59|3049.89|3057.36|3049.66|3058.1|3050.4|3056.6|3048.9|38
1645103550000|2022-02-17 13:12:30|3057.31|3049.61|3056.6|3048.9|3057.35|3049.65|3055.38|3047.68|29
1645103560000|2022-02-17 13:12:40|3056.48|3048.78|3056.37|3048.67|3057.21|3049.51|3055.95|3048.25|35
1645103570000|2022-02-17 13:12:50|3056.53|3048.83|3055.9|3048.2|3056.69|3048.99|3055.9|3048.2|32
1645103580000|2022-02-17 13:13:00|3055.8|3048.1|3055.41|3047.71|3055.85|3048.15|3055.19|3047.49|26
1645103590000|2022-02-17 13:13:10|3055.32|3047.62|3057.98|3050.28|3057.98|3050.28|3055.06|3047.36|37
1645103600000|2022-02-17 13:13:20|3058.04|3050.34|3058.81|3051.11|3058.81|3051.11|3058.04|3050.34|26
1645103610000|2022-02-17 13:13:30|3058.82|3051.12|3059.23|3051.53|3059.76|3052.06|3058.68|3050.98|34
1645103620000|2022-02-17 13:13:40|3059.25|3051.55|3059.21|3051.51|3059.25|3051.55|3058.09|3050.39|36
1645103630000|2022-02-17 13:13:50|3059.18|3051.48|3058.57|3050.87|3059.29|3051.59|3058.52|3050.82|27
1645103640000|2022-02-17 13:14:00|3058.7|3051|3056.48|3048.78|3058.7|3051|3056.17|3048.47|27
1645103650000|2022-02-17 13:14:10|3056.75|3049.05|3058.03|3050.33|3058.13|3050.43|3056.44|3048.74|34
1645103660000|2022-02-17 13:14:20|3058.06|3050.36|3057.71|3050.01|3058.18|3050.48|3057.12|3049.42|31
1645103670000|2022-02-17 13:14:30|3058.18|3050.48|3058.39|3050.69|3058.47|3050.77|3056.97|3049.27|25
1645103680000|2022-02-17 13:14:40|3058.01|3050.31|3057.66|3049.96|3058.3|3050.6|3056.97|3049.27|32
1645103690000|2022-02-17 13:14:50|3057.78|3050.08|3059.5|3051.8|3059.53|3051.83|3057.5|3049.8|31
1645103700000|2022-02-17 13:15:00|3059.42|3051.72|3060.43|3052.73|3060.81|3053.11|3059.42|3051.72|33
1645103710000|2022-02-17 13:15:10|3060.34|3052.64|3058.86|3051.16|3060.73|3053.03|3058.86|3051.16|37
1645103720000|2022-02-17 13:15:20|3058.93|3051.23|3056.62|3048.92|3058.94|3051.24|3056.62|3048.92|36
1645103730000|2022-02-17 13:15:30|3056.6|3048.9|3056.96|3049.26|3058.39|3050.69|3056.6|3048.9|30
1645103740000|2022-02-17 13:15:40|3057.07|3049.37|3058.37|3050.67|3058.37|3050.67|3056.77|3049.07|29
1645103750000|2022-02-17 13:15:50|3058.35|3050.65|3057.29|3049.59|3058.52|3050.82|3056.87|3049.17|34
1645103760000|2022-02-17 13:16:00|3057.28|3049.58|3057.48|3049.78|3058.07|3050.37|3056.99|3049.29|31
1645103770000|2022-02-17 13:16:10|3057.51|3049.81|3058.57|3050.87|3058.57|3050.87|3057.43|3049.73|32
1645103780000|2022-02-17 13:16:20|3058.6|3050.9|3057.7|3050|3058.6|3050.9|3057.18|3049.48|36
1645103790000|2022-02-17 13:16:30|3057.66|3049.96|3057.07|3049.37|3058.1|3050.4|3057.07|3049.37|30
1645103800000|2022-02-17 13:16:40|3057.18|3049.48|3055.43|3047.73|3057.18|3049.48|3055.31|3047.61|35
1645103810000|2022-02-17 13:16:50|3055.41|3047.71|3054.8|3047.1|3055.62|3047.92|3054.23|3046.53|30
1645103820000|2022-02-17 13:17:00|3054.79|3047.09|3054.79|3047.09|3055.33|3047.63|3054.52|3046.82|26
1645103830000|2022-02-17 13:17:10|3055.11|3047.41|3055.04|3047.34|3055.33|3047.63|3054.53|3046.83|32
1645103840000|2022-02-17 13:17:20|3055.09|3047.39|3057.04|3049.34|3057.22|3049.52|3055.09|3047.39|34
1645103850000|2022-02-17 13:17:30|3057.27|3049.57|3058.71|3051.01|3058.71|3051.01|3056.57|3048.87|32
1645103860000|2022-02-17 13:17:40|3058.65|3050.95|3057.7|3050|3058.84|3051.14|3057.59|3049.89|36
1645103870000|2022-02-17 13:17:50|3057.6|3049.9|3056.58|3048.88|3058.04|3050.34|3056.46|3048.76|36
1645103880000|2022-02-17 13:18:00|3056.86|3049.16|3056.01|3048.31|3057.17|3049.47|3056.01|3048.31|35
1645103890000|2022-02-17 13:18:10|3056.03|3048.33|3056.81|3049.11|3056.87|3049.17|3056.03|3048.33|32
1645103900000|2022-02-17 13:18:20|3056.61|3048.91|3058.08|3050.38|3058.51|3050.81|3056.61|3048.91|34
1645103910000|2022-02-17 13:18:30|3057.84|3050.14|3057|3049.3|3057.84|3050.14|3056.51|3048.81|32
1645103920000|2022-02-17 13:18:40|3056.97|3049.27|3056.15|3048.45|3057.12|3049.42|3055.9|3048.2|26
1645103930000|2022-02-17 13:18:50|3056.01|3048.31|3055.52|3047.82|3056.53|3048.83|3055.38|3047.68|35
1645103940000|2022-02-17 13:19:00|3055.51|3047.81|3057.65|3049.95|3057.65|3049.95|3055.51|3047.81|25
1645103950000|2022-02-17 13:19:10|3057.81|3050.11|3057.78|3050.08|3058.58|3050.88|3057.35|3049.65|34
1645103960000|2022-02-17 13:19:20|3057.8|3050.1|3056.7|3049|3057.8|3050.1|3056.61|3048.91|29
1645103970000|2022-02-17 13:19:30|3056.68|3048.98|3055.97|3048.27|3056.68|3048.98|3055.73|3048.03|34
1645103980000|2022-02-17 13:19:40|3055.91|3048.21|3057.3|3049.6|3057.3|3049.6|3055.6|3047.9|32
1645103990000|2022-02-17 13:19:50|3057.75|3050.05|3051.48|3043.78|3057.75|3050.05|3050.79|3043.09|40
1645104000000|2022-02-17 13:20:00|3051.34|3043.64|3051.11|3043.41|3052.05|3044.35|3050.4|3042.7|35
1645104010000|2022-02-17 13:20:10|3051.22|3043.52|3048.8|3041.1|3051.34|3043.64|3048.37|3040.67|39
1645104020000|2022-02-17 13:20:20|3048.47|3040.77|3045.68|3037.98|3048.47|3040.77|3045.22|3037.52|39
1645104030000|2022-02-17 13:20:30|3045.53|3037.83|3047.71|3040.01|3049.17|3041.47|3045.53|3037.83|38
1645104040000|2022-02-17 13:20:40|3047.62|3039.92|3046.31|3038.61|3048.21|3040.51|3044.97|3037.27|37
1645104050000|2022-02-17 13:20:50|3046.19|3038.49|3043.79|3036.09|3046.19|3038.49|3043.27|3035.57|36
1645104060000|2022-02-17 13:21:00|3043.9|3036.2|3043.29|3035.59|3044.87|3037.17|3042.54|3034.84|37
1645104070000|2022-02-17 13:21:10|3042.98|3035.28|3039.31|3031.61|3043.68|3035.98|3038.66|3030.96|40
1645104080000|2022-02-17 13:21:20|3038.52|3030.82|3041.31|3033.61|3041.31|3033.61|3037.39|3029.69|39
1645104090000|2022-02-17 13:21:30|3041.29|3033.59|3039.31|3031.61|3041.4|3033.7|3038.95|3031.25|40
1645104100000|2022-02-17 13:21:40|3039.22|3031.52|3033.99|3026.29|3039.22|3031.52|3031.25|3023.55|40
1645104110000|2022-02-17 13:21:50|3034.1|3026.4|3033.62|3025.92|3034.26|3026.56|3029.53|3021.83|39
1645104120000|2022-02-17 13:22:00|3032.88|3025.18|3035.63|3027.93|3036.19|3028.49|3032.42|3024.72|39
1645104130000|2022-02-17 13:22:10|3036.15|3028.45|3036.11|3028.41|3037.55|3029.85|3035.53|3027.83|38
1645104140000|2022-02-17 13:22:20|3035.95|3028.25|3037.94|3030.24|3038.15|3030.45|3035.92|3028.22|35
1645104150000|2022-02-17 13:22:30|3037.62|3029.92|3038.19|3030.49|3039.07|3031.37|3037.21|3029.51|39
1645104160000|2022-02-17 13:22:40|3039.87|3032.17|3031.54|3023.84|3040.35|3032.65|3031.54|3023.84|40
1645104170000|2022-02-17 13:22:50|3031.39|3023.69|3019.77|3012.07|3031.41|3023.71|3019.77|3012.07|38
1645104180000|2022-02-17 13:23:00|3019.96|3012.26|3024.14|3016.44|3024.6|3016.9|3018.8|3011.1|40
1645104190000|2022-02-17 13:23:10|3025.02|3017.32|3029.69|3021.99|3030.04|3022.34|3024.77|3017.07|40
1645104200000|2022-02-17 13:23:20|3031.07|3023.37|3032.12|3024.42|3032.51|3024.81|3028.85|3021.15|40
1645104210000|2022-02-17 13:23:30|3032.55|3024.85|3029.78|3022.08|3033.51|3025.81|3029.68|3021.98|39
1645104220000|2022-02-17 13:23:40|3030.51|3022.81|3029.02|3021.32|3030.51|3022.81|3027.62|3019.92|40
1645104230000|2022-02-17 13:23:50|3028.88|3021.18|3026.35|3018.65|3031.01|3023.31|3026.02|3018.32|40
1645104240000|2022-02-17 13:24:00|3026.33|3018.63|3026.66|3018.96|3027.49|3019.79|3025.01|3017.31|39
1645104250000|2022-02-17 13:24:10|3026.99|3019.29|3029.36|3021.66|3035.19|3027.49|3026.99|3019.29|40
1645104260000|2022-02-17 13:24:20|3029.61|3021.91|3031.63|3023.93|3031.93|3024.23|3029.61|3021.91|39
1645104270000|2022-02-17 13:24:30|3032.15|3024.45|3032.26|3024.56|3033.37|3025.67|3031.93|3024.23|39
1645104280000|2022-02-17 13:24:40|3032.5|3024.8|3030.67|3022.97|3035.17|3027.47|3030.65|3022.95|38
1645104290000|2022-02-17 13:24:50|3030.88|3023.18|3030.22|3022.52|3031.65|3023.95|3029.63|3021.93|39
1645104300000|2022-02-17 13:25:00|3030.73|3023.03|3033.36|3025.66|3034.42|3026.72|3029.49|3021.79|38
1645104310000|2022-02-17 13:25:10|3034.25|3026.55|3035.41|3027.71|3038.56|3030.86|3034.13|3026.43|39
1645104320000|2022-02-17 13:25:20|3035.36|3027.66|3035.34|3027.64|3036.3|3028.6|3034.62|3026.92|39
1645104330000|2022-02-17 13:25:30|3035.49|3027.79|3034.13|3026.43|3035.49|3027.79|3031.13|3023.43|38
1645104340000|2022-02-17 13:25:40|3034.45|3026.75|3028.3|3020.6|3034.66|3026.96|3027.99|3020.29|37
1645104350000|2022-02-17 13:25:50|3028.27|3020.57|3028.94|3021.24|3029.3|3021.6|3027.59|3019.89|38
1645104360000|2022-02-17 13:26:00|3028.95|3021.25|3029.67|3021.97|3029.9|3022.2|3028.79|3021.09|39
1645104370000|2022-02-17 13:26:10|3029.71|3022.01|3031.7|3024|3032.01|3024.31|3029.71|3022.01|38
1645104380000|2022-02-17 13:26:20|3031.63|3023.93|3032.55|3024.85|3033.33|3025.63|3031.63|3023.93|39
1645104390000|2022-02-17 13:26:30|3032.73|3025.03|3033.21|3025.51|3033.7|3026|3032.41|3024.71|40
1645104400000|2022-02-17 13:26:40|3033.23|3025.53|3028.47|3020.77|3034.75|3027.05|3028.47|3020.77|39
1645104410000|2022-02-17 13:26:50|3029.08|3021.38|3027.73|3020.03|3029.33|3021.63|3027.73|3020.03|40
1645104420000|2022-02-17 13:27:00|3027.87|3020.17|3027.23|3019.53|3027.94|3020.24|3025.6|3017.9|39
1645104430000|2022-02-17 13:27:10|3027.44|3019.74|3029.55|3021.85|3030.05|3022.35|3027.31|3019.61|39
1645104440000|2022-02-17 13:27:20|3029.54|3021.84|3029.28|3021.58|3033.76|3026.06|3029.13|3021.43|38
1645104450000|2022-02-17 13:27:30|3028.66|3020.96|3030.53|3022.83|3031.7|3024|3028.66|3020.96|39
1645104460000|2022-02-17 13:27:40|3030.43|3022.73|3029.55|3021.85|3032.4|3024.7|3029.55|3021.85|36
1645104470000|2022-02-17 13:27:50|3030.02|3022.32|3029.07|3021.37|3030.02|3022.32|3027.75|3020.05|36
1645104480000|2022-02-17 13:28:00|3029.04|3021.34|3028.64|3020.94|3029.04|3021.34|3027.54|3019.84|39
1645104490000|2022-02-17 13:28:10|3028.71|3021.01|3029.88|3022.18|3029.9|3022.2|3028.62|3020.92|39
1645104500000|2022-02-17 13:28:20|3030.25|3022.55|3029.85|3022.15|3032.29|3024.59|3029.85|3022.15|40
1645104510000|2022-02-17 13:28:30|3029.95|3022.25|3029.91|3022.21|3030.5|3022.8|3029.67|3021.97|33
1645104520000|2022-02-17 13:28:40|3029.73|3022.03|3028.43|3020.73|3029.95|3022.25|3028.32|3020.62|36
1645104530000|2022-02-17 13:28:50|3028.47|3020.77|3027.45|3019.75|3030.16|3022.46|3027.45|3019.75|37
1645104540000|2022-02-17 13:29:00|3027.57|3019.87|3027.88|3020.18|3028.04|3020.34|3027.56|3019.86|32
1645104550000|2022-02-17 13:29:10|3027.83|3020.13|3027.67|3019.97|3027.96|3020.26|3027.47|3019.77|32
1645104560000|2022-02-17 13:29:20|3027.78|3020.08|3026.2|3018.5|3027.94|3020.24|3026.12|3018.42|34
1645104570000|2022-02-17 13:29:30|3026.13|3018.43|3025.85|3018.15|3026.25|3018.55|3025.85|3018.15|33
1645104580000|2022-02-17 13:29:40|3025.86|3018.16|3026.78|3019.08|3026.82|3019.12|3025.55|3017.85|34
1645104590000|2022-02-17 13:29:50|3026.77|3019.07|3023.98|3016.28|3027.01|3019.31|3023.87|3016.17|36
1645104600000|2022-02-17 13:30:00|3024.06|3016.36|3025.46|3017.76|3025.46|3017.76|3022.94|3015.24|38
1645104610000|2022-02-17 13:30:10|3025.64|3017.94|3029.09|3021.39|3029.49|3021.79|3025.64|3017.94|39
1645104620000|2022-02-17 13:30:20|3029.39|3021.69|3029.44|3021.74|3029.88|3022.18|3027.93|3020.23|37
1645104630000|2022-02-17 13:30:30|3029.42|3021.72|3029.96|3022.26|3031.47|3023.77|3029.42|3021.72|35
1645104640000|2022-02-17 13:30:40|3029.68|3021.98|3033.48|3025.78|3033.48|3025.78|3029.68|3021.98|37
1645104650000|2022-02-17 13:30:50|3032.98|3025.28|3031.6|3023.9|3033.18|3025.48|3030.98|3023.28|35
1645104660000|2022-02-17 13:31:00|3031.15|3023.45|3032.33|3024.63|3032.99|3025.29|3030.9|3023.2|35
1645104670000|2022-02-17 13:31:10|3032.34|3024.64|3032.47|3024.77|3032.81|3025.11|3032.17|3024.47|32
1645104680000|2022-02-17 13:31:20|3032.51|3024.81|3034.01|3026.31|3034.11|3026.41|3032.51|3024.81|37
1645104690000|2022-02-17 13:31:30|3033.44|3025.74|3034.18|3026.48|3034.18|3026.48|3032.83|3025.13|34
1645104700000|2022-02-17 13:31:40|3034.46|3026.76|3034.58|3026.88|3034.98|3027.28|3034.18|3026.48|38
1645104710000|2022-02-17 13:31:50|3034.56|3026.86|3034.04|3026.34|3034.57|3026.87|3034.01|3026.31|32
1645104720000|2022-02-17 13:32:00|3034.1|3026.4|3032.15|3024.45|3034.1|3026.4|3032.15|3024.45|36
1645104730000|2022-02-17 13:32:10|3032.37|3024.67|3034.98|3027.28|3034.98|3027.28|3032.37|3024.67|31
1645104740000|2022-02-17 13:32:20|3035.12|3027.42|3036.19|3028.49|3036.3|3028.6|3034.18|3026.48|38
1645104750000|2022-02-17 13:32:30|3036.28|3028.58|3037.99|3030.29|3037.99|3030.29|3035.54|3027.84|36
1645104760000|2022-02-17 13:32:40|3037.91|3030.21|3037.27|3029.57|3038.04|3030.34|3037.27|3029.57|32
1645104770000|2022-02-17 13:32:50|3037.42|3029.72|3037.03|3029.33|3037.76|3030.06|3036.85|3029.15|32
1645104780000|2022-02-17 13:33:00|3036.97|3029.27|3034.58|3026.88|3037.15|3029.45|3034.22|3026.52|35
1645104790000|2022-02-17 13:33:10|3034.47|3026.77|3033.57|3025.87|3034.47|3026.77|3032.96|3025.26|36
1645104800000|2022-02-17 13:33:20|3033.58|3025.88|3035.14|3027.44|3035.28|3027.58|3033.31|3025.61|35
1645104810000|2022-02-17 13:33:30|3035.21|3027.51|3035.46|3027.76|3035.77|3028.07|3034.92|3027.22|36
1645104820000|2022-02-17 13:33:40|3035.47|3027.77|3035.36|3027.66|3035.57|3027.87|3034.92|3027.22|30
1645104830000|2022-02-17 13:33:50|3035.33|3027.63|3036.02|3028.32|3036.02|3028.32|3034.64|3026.94|35
1645104840000|2022-02-17 13:34:00|3036.24|3028.54|3036.64|3028.94|3037.03|3029.33|3036.24|3028.54|30
1645104850000|2022-02-17 13:34:10|3036.61|3028.91|3035.14|3027.44|3036.63|3028.93|3035.14|3027.44|35
1645104860000|2022-02-17 13:34:20|3035.23|3027.53|3033.87|3026.17|3035.25|3027.55|3033.71|3026.01|32
1645104870000|2022-02-17 13:34:30|3033.85|3026.15|3034.36|3026.66|3034.36|3026.66|3033.04|3025.34|28
1645104880000|2022-02-17 13:34:40|3034.08|3026.38|3033.93|3026.23|3034.22|3026.52|3033.3|3025.6|36
1645104890000|2022-02-17 13:34:50|3034.2|3026.5|3034.91|3027.21|3035.34|3027.64|3034.2|3026.5|29
1645104900000|2022-02-17 13:35:00|3034.96|3027.26|3033.94|3026.24|3034.96|3027.26|3033.93|3026.23|37
1645104910000|2022-02-17 13:35:10|3033.9|3026.2|3035.14|3027.44|3035.15|3027.45|3033.86|3026.16|34
1645104920000|2022-02-17 13:35:20|3035.11|3027.41|3034.8|3027.1|3035.11|3027.41|3034.46|3026.76|34
1645104930000|2022-02-17 13:35:30|3034.42|3026.72|3034.43|3026.73|3034.49|3026.79|3033.96|3026.26|34
1645104940000|2022-02-17 13:35:40|3034.4|3026.7|3034.95|3027.25|3035.06|3027.36|3034.4|3026.7|34
1645104950000|2022-02-17 13:35:50|3034.92|3027.22|3033.89|3026.19|3035.08|3027.38|3033.89|3026.19|32
1645104960000|2022-02-17 13:36:00|3033.94|3026.24|3034.33|3026.63|3034.37|3026.67|3033.27|3025.57|36
1645104970000|2022-02-17 13:36:10|3034.31|3026.61|3035.02|3027.32|3035.06|3027.36|3034.31|3026.61|36
1645104980000|2022-02-17 13:36:20|3034.92|3027.22|3034.42|3026.72|3035.04|3027.34|3034.39|3026.69|32
1645104990000|2022-02-17 13:36:30|3034.51|3026.81|3033.76|3026.06|3034.71|3027.01|3033.63|3025.93|35
1645105000000|2022-02-17 13:36:40|3033.75|3026.05|3032.94|3025.24|3033.81|3026.11|3032.83|3025.13|36
1645105010000|2022-02-17 13:36:50|3032.93|3025.23|3033.24|3025.54|3033.26|3025.56|3032.35|3024.65|32
1645105020000|2022-02-17 13:37:00|3033.32|3025.62|3032.46|3024.76|3033.33|3025.63|3032.22|3024.52|35
1645105030000|2022-02-17 13:37:10|3032.48|3024.78|3034.45|3026.75|3034.45|3026.75|3030.7|3023|39
1645105040000|2022-02-17 13:37:20|3034.5|3026.8|3035.42|3027.72|3035.57|3027.87|3034.5|3026.8|31
1645105050000|2022-02-17 13:37:30|3035.41|3027.71|3036.66|3028.96|3036.66|3028.96|3035.18|3027.48|33
1645105060000|2022-02-17 13:37:40|3036.6|3028.9|3037.76|3030.06|3037.76|3030.06|3034.92|3027.22|35
1645105070000|2022-02-17 13:37:50|3037.71|3030.01|3039.81|3032.11|3040.42|3032.72|3036.92|3029.22|34
1645105080000|2022-02-17 13:38:00|3040.01|3032.31|3038.84|3031.14|3040.01|3032.31|3038.76|3031.06|38
1645105090000|2022-02-17 13:38:10|3038.66|3030.96|3037.51|3029.81|3038.92|3031.22|3037.13|3029.43|36
1645105100000|2022-02-17 13:38:20|3037.61|3029.91|3038.53|3030.83|3038.71|3031.01|3037.61|3029.91|32
1645105110000|2022-02-17 13:38:30|3038.54|3030.84|3037.81|3030.11|3038.54|3030.84|3037.47|3029.77|34
1645105120000|2022-02-17 13:38:40|3037.96|3030.26|3038.22|3030.52|3038.67|3030.97|3037.66|3029.96|34
1645105130000|2022-02-17 13:38:50|3038.5|3030.8|3038.49|3030.79|3038.69|3030.99|3038.4|3030.7|30
1645105140000|2022-02-17 13:39:00|3038.57|3030.87|3038.88|3031.18|3039.04|3031.34|3037.99|3030.29|32
1645105150000|2022-02-17 13:39:10|3038.89|3031.19|3040.18|3032.48|3040.19|3032.49|3038.89|3031.19|31
1645105160000|2022-02-17 13:39:20|3040.21|3032.51|3040.18|3032.48|3040.47|3032.77|3040.18|3032.48|23
1645105170000|2022-02-17 13:39:30|3040.13|3032.43|3038.8|3031.1|3040.29|3032.59|3038.8|3031.1|40
1645105180000|2022-02-17 13:39:40|3038.89|3031.19|3036.49|3028.79|3038.96|3031.26|3035.8|3028.1|33
1645105190000|2022-02-17 13:39:50|3036.32|3028.62|3036.15|3028.45|3036.5|3028.8|3036.03|3028.33|30
1645105200000|2022-02-17 13:40:00|3036.03|3028.33|3035.91|3028.21|3036.04|3028.34|3035.15|3027.45|33
1645105210000|2022-02-17 13:40:10|3035.89|3028.19|3035.64|3027.94|3035.95|3028.25|3035.48|3027.78|27
1645105220000|2022-02-17 13:40:20|3035.72|3028.02|3032.98|3025.28|3035.73|3028.03|3032.61|3024.91|35
1645105230000|2022-02-17 13:40:30|3033.18|3025.48|3033.07|3025.37|3033.35|3025.65|3032.68|3024.98|37
1645105240000|2022-02-17 13:40:40|3033.2|3025.5|3030.68|3022.98|3033.34|3025.64|3030.58|3022.88|35
1645105250000|2022-02-17 13:40:50|3030.07|3022.37|3028.58|3020.88|3030.07|3022.37|3027.22|3019.52|36
1645105260000|2022-02-17 13:41:00|3028.43|3020.73|3028.91|3021.21|3030.57|3022.87|3028.12|3020.42|38
1645105270000|2022-02-17 13:41:10|3028.9|3021.2|3026.13|3018.43|3028.93|3021.23|3025.54|3017.84|37
1645105280000|2022-02-17 13:41:20|3025.73|3018.03|3024.46|3016.76|3025.78|3018.08|3023.86|3016.16|40
1645105290000|2022-02-17 13:41:30|3024.35|3016.65|3026.51|3018.81|3027.01|3019.31|3024.35|3016.65|39
1645105300000|2022-02-17 13:41:40|3026.43|3018.73|3027.05|3019.35|3027.64|3019.94|3026.3|3018.6|34
1645105310000|2022-02-17 13:41:50|3027.16|3019.46|3024.73|3017.03|3027.19|3019.49|3024.68|3016.98|37
1645105320000|2022-02-17 13:42:00|3024.85|3017.15|3024.18|3016.48|3024.9|3017.2|3023.97|3016.27|37
1645105330000|2022-02-17 13:42:10|3024.59|3016.89|3025.47|3017.77|3025.96|3018.26|3024.24|3016.54|36
1645105340000|2022-02-17 13:42:20|3025.43|3017.73|3025.98|3018.28|3026.02|3018.32|3024.63|3016.93|34
1645105350000|2022-02-17 13:42:30|3026.21|3018.51|3025.4|3017.7|3026.51|3018.81|3024.53|3016.83|38
1645105360000|2022-02-17 13:42:40|3025.44|3017.74|3025.41|3017.71|3025.76|3018.06|3024.65|3016.95|34
1645105370000|2022-02-17 13:42:50|3025.36|3017.66|3024.75|3017.05|3026.03|3018.33|3024.21|3016.51|39
1645105380000|2022-02-17 13:43:00|3024.65|3016.95|3023.03|3015.33|3024.65|3016.95|3022.22|3014.52|37
1645105390000|2022-02-17 13:43:10|3023.02|3015.32|3024|3016.3|3024.28|3016.58|3022.61|3014.91|37
1645105400000|2022-02-17 13:43:20|3023.88|3016.18|3021.42|3013.72|3023.96|3016.26|3021.4|3013.7|36
1645105410000|2022-02-17 13:43:30|3021.2|3013.5|3022.14|3014.44|3022.14|3014.44|3020.48|3012.78|39
1645105420000|2022-02-17 13:43:40|3022.19|3014.49|3023.44|3015.74|3023.45|3015.75|3022.19|3014.49|35
1645105430000|2022-02-17 13:43:50|3023.4|3015.7|3020.58|3012.88|3024.12|3016.42|3020.58|3012.88|37
1645105440000|2022-02-17 13:44:00|3021.22|3013.52|3021.34|3013.64|3022.3|3014.6|3021.15|3013.45|34
1645105450000|2022-02-17 13:44:10|3021.23|3013.53|3021.43|3013.73|3021.55|3013.85|3020.46|3012.76|38
1645105460000|2022-02-17 13:44:20|3021.42|3013.72|3021.04|3013.34|3021.83|3014.13|3021.04|3013.34|35
1645105470000|2022-02-17 13:44:30|3021.45|3013.75|3019.3|3011.6|3021.47|3013.77|3017.74|3010.04|36
1645105480000|2022-02-17 13:44:40|3019.42|3011.72|3017.04|3009.34|3019.42|3011.72|3015.69|3007.99|40
1645105490000|2022-02-17 13:44:50|3016.66|3008.96|3019.76|3012.06|3019.76|3012.06|3016.66|3008.96|36
1645105500000|2022-02-17 13:45:00|3019.85|3012.15|3018.97|3011.27|3020.08|3012.38|3017.18|3009.48|39
1645105510000|2022-02-17 13:45:10|3019.05|3011.35|3021.21|3013.51|3021.82|3014.12|3019.05|3011.35|36
1645105520000|2022-02-17 13:45:20|3021.45|3013.75|3021.95|3014.25|3022.52|3014.82|3020.2|3012.5|37
1645105530000|2022-02-17 13:45:30|3022.39|3014.69|3026.12|3018.42|3026.47|3018.77|3022.29|3014.59|36
1645105540000|2022-02-17 13:45:40|3026.53|3018.83|3026.05|3018.35|3026.72|3019.02|3025|3017.3|36
1645105550000|2022-02-17 13:45:50|3025.98|3018.28|3025.8|3018.1|3026.12|3018.42|3025.14|3017.44|36
1645105560000|2022-02-17 13:46:00|3025.75|3018.05|3024.53|3016.83|3025.75|3018.05|3024.44|3016.74|38
1645105570000|2022-02-17 13:46:10|3024.58|3016.88|3025.12|3017.42|3025.26|3017.56|3024.58|3016.88|33
1645105580000|2022-02-17 13:46:20|3025.11|3017.41|3023.17|3015.47|3025.12|3017.42|3022.86|3015.16|27
1645105590000|2022-02-17 13:46:30|3023.15|3015.45|3022.32|3014.62|3024.11|3016.41|3022.32|3014.62|18
1645105600000|2022-02-17 13:46:40|3022.01|3014.31|3020.29|3012.59|3022.12|3014.42|3020.21|3012.51|27
1645105610000|2022-02-17 13:46:50|3020.41|3012.71|3019.56|3011.86|3020.41|3012.71|3019.41|3011.71|18
1645105620000|2022-02-17 13:47:00|3019.61|3011.91|3018.12|3010.42|3019.61|3011.91|3018.12|3010.42|12
1645105630000|2022-02-17 13:47:10|3018.16|3010.46|3010.79|3003.09|3018.46|3010.76|3010.66|3002.96|17
1645105640000|2022-02-17 13:47:20|3010.61|3002.91|3010.86|3003.16|3012.29|3004.59|3010.42|3002.72|40
1645105650000|2022-02-17 13:47:30|3011.04|3003.34|3011.16|3003.46|3011.47|3003.77|3010.69|3002.99|40
1645105660000|2022-02-17 13:47:40|3011.02|3003.32|3014.67|3006.97|3014.67|3006.97|3010.97|3003.27|38
1645105670000|2022-02-17 13:47:50|3014.41|3006.71|3015.21|3007.51|3015.81|3008.11|3013.75|3006.05|40
1645105680000|2022-02-17 13:48:00|3015.08|3007.38|3016.27|3008.57|3016.57|3008.87|3014.96|3007.26|38
1645105690000|2022-02-17 13:48:10|3016.42|3008.72|3018.17|3010.47|3018.17|3010.47|3016.41|3008.71|36
1645105700000|2022-02-17 13:48:20|3018.24|3010.54|3018.59|3010.89|3020.05|3012.35|3018.13|3010.43|40
1645105710000|2022-02-17 13:48:30|3019.02|3011.32|3018.85|3011.15|3019.15|3011.45|3018.27|3010.57|39
1645105720000|2022-02-17 13:48:40|3018.99|3011.29|3020.45|3012.75|3021.02|3013.32|3018.99|3011.29|37
1645105730000|2022-02-17 13:48:50|3020.33|3012.63|3021.65|3013.95|3022.03|3014.33|3020.04|3012.34|40
1645105740000|2022-02-17 13:49:00|3021.57|3013.87|3021.44|3013.74|3021.57|3013.87|3020.22|3012.52|38
1645105750000|2022-02-17 13:49:10|3021.33|3013.63|3020.49|3012.79|3021.98|3014.28|3019.24|3011.54|38
1645105760000|2022-02-17 13:49:20|3020.39|3012.69|3018.52|3010.82|3020.86|3013.16|3018.52|3010.82|35
1645105770000|2022-02-17 13:49:30|3018.75|3011.05|3016.44|3008.74|3018.85|3011.15|3016.18|3008.48|37
1645105780000|2022-02-17 13:49:40|3016.56|3008.86|3016.45|3008.75|3016.7|3009|3015.43|3007.73|33
1645105790000|2022-02-17 13:49:50|3016.38|3008.68|3015.08|3007.38|3016.38|3008.68|3014.87|3007.17|37
1645105800000|2022-02-17 13:50:00|3015.17|3007.47|3015.83|3008.13|3015.94|3008.24|3015.06|3007.36|37
1645105810000|2022-02-17 13:50:10|3015.9|3008.2|3016.22|3008.52|3016.22|3008.52|3015.59|3007.89|34
1645105820000|2022-02-17 13:50:20|3016.62|3008.92|3018.34|3010.64|3018.38|3010.68|3016.62|3008.92|39
1645105830000|2022-02-17 13:50:30|3018.42|3010.72|3020.41|3012.71|3020.46|3012.76|3018.23|3010.53|34
1645105840000|2022-02-17 13:50:40|3020.02|3012.32|3018.52|3010.82|3020.25|3012.55|3018.52|3010.82|38
1645105850000|2022-02-17 13:50:50|3018.53|3010.83|3019.36|3011.66|3019.53|3011.83|3017.6|3009.9|38
1645105860000|2022-02-17 13:51:00|3019.35|3011.65|3017.23|3009.53|3019.85|3012.15|3016.99|3009.29|39
1645105870000|2022-02-17 13:51:10|3017.33|3009.63|3018.67|3010.97|3018.77|3011.07|3017.25|3009.55|35
1645105880000|2022-02-17 13:51:20|3017.53|3009.83|3019.22|3011.52|3019.52|3011.82|3017.53|3009.83|38
1645105890000|2022-02-17 13:51:30|3019.37|3011.67|3018.21|3010.51|3019.37|3011.67|3017.67|3009.97|39
1645105900000|2022-02-17 13:51:40|3018.14|3010.44|3017.04|3009.34|3018.23|3010.53|3015.83|3008.13|40
1645105910000|2022-02-17 13:51:50|3016.84|3009.14|3017.99|3010.29|3018.34|3010.64|3016.84|3009.14|38
1645105920000|2022-02-17 13:52:00|3018.08|3010.38|3017.47|3009.77|3018.33|3010.63|3017.28|3009.58|40
1645105930000|2022-02-17 13:52:10|3017.61|3009.91|3017.63|3009.93|3017.63|3009.93|3017.16|3009.46|35
1645105940000|2022-02-17 13:52:20|3017.62|3009.92|3017.91|3010.21|3017.94|3010.24|3017.26|3009.56|33
1645105950000|2022-02-17 13:52:30|3017.68|3009.98|3013.75|3006.05|3017.68|3009.98|3013.24|3005.54|36
1645105960000|2022-02-17 13:52:40|3013.34|3005.64|3014.06|3006.36|3014.22|3006.52|3012.87|3005.17|38
1645105970000|2022-02-17 13:52:50|3014.08|3006.38|3011.59|3003.89|3014.08|3006.38|3011.1|3003.4|37
1645105980000|2022-02-17 13:53:00|3011.52|3003.82|3011.68|3003.98|3012.42|3004.72|3011.44|3003.74|39
1645105990000|2022-02-17 13:53:10|3011.91|3004.21|3011.5|3003.8|3011.91|3004.21|3010.56|3002.86|40
1645106000000|2022-02-17 13:53:20|3011.7|3004|3011.01|3003.31|3011.91|3004.21|3010.69|3002.99|35
1645106010000|2022-02-17 13:53:30|3010.77|3003.07|3010.25|3002.55|3011.42|3003.72|3007.57|2999.87|39
1645106020000|2022-02-17 13:53:40|3010.58|3002.88|3011.68|3003.98|3011.87|3004.17|3010.28|3002.58|39
1645106030000|2022-02-17 13:53:50|3011.61|3003.91|3015.79|3008.09|3015.93|3008.23|3011.61|3003.91|40
1645106040000|2022-02-17 13:54:00|3015.66|3007.96|3015.77|3008.07|3016|3008.3|3015.02|3007.32|38
1645106050000|2022-02-17 13:54:10|3015.82|3008.12|3009.87|3002.17|3015.86|3008.16|3009.87|3002.17|39
1645106060000|2022-02-17 13:54:20|3009.89|3002.19|3001.73|2994.03|3009.89|3002.19|2998.17|2990.47|39
1645106070000|2022-02-17 13:54:30|3003.04|2995.34|3003.4|2995.7|3003.4|2995.7|3000.84|2993.14|40
1645106080000|2022-02-17 13:54:40|3002.67|2994.97|2999.62|2991.92|3003.14|2995.44|2999.49|2991.79|40
1645106090000|2022-02-17 13:54:50|2999.54|2991.84|2997.71|2990.01|2999.54|2991.84|2996.88|2989.18|40
1645106100000|2022-02-17 13:55:00|2998.15|2990.45|3000.78|2993.08|3000.78|2993.08|2997.72|2990.02|39
1645106110000|2022-02-17 13:55:10|3001.08|2993.38|3004.34|2996.64|3004.47|2996.77|3000.92|2993.22|40
1645106120000|2022-02-17 13:55:20|3004.27|2996.57|3004.99|2997.29|3005.82|2998.12|3002.16|2994.46|39
1645106130000|2022-02-17 13:55:30|3005.12|2997.42|3004.54|2996.84|3006.99|2999.29|3004.4|2996.7|36
1645106140000|2022-02-17 13:55:40|3004.69|2996.99|2998.24|2990.54|3004.69|2996.99|2998.24|2990.54|38
1645106150000|2022-02-17 13:55:50|2998.61|2990.91|3000.14|2992.44|3000.57|2992.87|2998.61|2990.91|40
1645106160000|2022-02-17 13:56:00|2999.14|2991.44|3001.17|2993.47|3001.17|2993.47|2998.03|2990.33|39
1645106170000|2022-02-17 13:56:10|3001.54|2993.84|3003.46|2995.76|3004.02|2996.32|3000.88|2993.18|40
1645106180000|2022-02-17 13:56:20|3003.07|2995.37|3002.66|2994.96|3003.78|2996.08|3001.9|2994.2|39
1645106190000|2022-02-17 13:56:30|3002.63|2994.93|3002.3|2994.6|3002.71|2995.01|3001.64|2993.94|40
1645106200000|2022-02-17 13:56:40|3002.31|2994.61|3003.84|2996.14|3004.27|2996.57|3002.3|2994.6|36
1645106210000|2022-02-17 13:56:50|3003.77|2996.07|3003.36|2995.66|3004|2996.3|3003.12|2995.42|37
1645106220000|2022-02-17 13:57:00|3003.41|2995.71|2999.26|2991.56|3004.35|2996.65|2999.26|2991.56|39
1645106230000|2022-02-17 13:57:10|2999.58|2991.88|2999.25|2991.55|3000.39|2992.69|2999.12|2991.42|38
1645106240000|2022-02-17 13:57:20|2999.46|2991.76|2998.66|2990.96|2999.92|2992.22|2997.72|2990.02|38
1645106250000|2022-02-17 13:57:30|2998.24|2990.54|2997.92|2990.22|2998.31|2990.61|2997.54|2989.84|40
1645106260000|2022-02-17 13:57:40|2997.12|2989.42|2993.63|2985.93|2997.51|2989.81|2992.02|2984.32|38
1645106270000|2022-02-17 13:57:50|2993.78|2986.08|2996.28|2988.58|2996.28|2988.58|2993.78|2986.08|39
1645106280000|2022-02-17 13:58:00|2996.37|2988.67|2996.94|2989.24|2997.56|2989.86|2995.81|2988.11|40
1645106290000|2022-02-17 13:58:10|2996.72|2989.02|2997.24|2989.54|2998.04|2990.34|2996.59|2988.89|39
1645106300000|2022-02-17 13:58:20|2997.35|2989.65|2997.3|2989.6|2999.18|2991.48|2996.61|2988.91|37
1645106310000|2022-02-17 13:58:30|2998.01|2990.31|2998.62|2990.92|2998.87|2991.17|2997.51|2989.81|39
1645106320000|2022-02-17 13:58:40|2998.75|2991.05|2999.57|2991.87|2999.92|2992.22|2998.74|2991.04|32
1645106330000|2022-02-17 13:58:50|2999.58|2991.88|2997.72|2990.02|2999.71|2992.01|2997.47|2989.77|37
1645106340000|2022-02-17 13:59:00|2997.61|2989.91|2996.34|2988.64|2997.88|2990.18|2995.5|2987.8|37
1645106350000|2022-02-17 13:59:10|2995.84|2988.14|2998.83|2991.13|2998.83|2991.13|2995.84|2988.14|37
1645106360000|2022-02-17 13:59:20|2998.93|2991.23|3000.3|2992.6|3000.99|2993.29|2998.76|2991.06|38
1645106370000|2022-02-17 13:59:30|3000.34|2992.64|3001.12|2993.42|3001.37|2993.67|3000.07|2992.37|31
1645106380000|2022-02-17 13:59:40|3000.83|2993.13|3000.19|2992.49|3001.27|2993.57|3000.12|2992.42|36
1645106390000|2022-02-17 13:59:50|2998.75|2991.05|2998.34|2990.64|2998.75|2991.05|2997.62|2989.92|35
1645106400000|2022-02-17 14:00:00|2998.35|2990.65|2996.05|2988.35|2998.47|2990.77|2994.39|2986.69|39
1645106410000|2022-02-17 14:00:10|2995.42|2987.72|2996.14|2988.44|2997.11|2989.41|2992.94|2985.24|38
1645106420000|2022-02-17 14:00:20|2996.13|2988.43|2998.67|2990.97|2998.67|2990.97|2996.13|2988.43|39
1645106430000|2022-02-17 14:00:30|2998.46|2990.76|3002.35|2994.65|3002.4|2994.7|2998.46|2990.76|40
1645106440000|2022-02-17 14:00:40|3002.31|2994.61|3004.26|2996.56|3004.26|2996.56|3002.13|2994.43|40
1645106450000|2022-02-17 14:00:50|3003.96|2996.26|3005.65|2997.95|3005.65|2997.95|3003.71|2996.01|38
1645106460000|2022-02-17 14:01:00|3005.95|2998.25|3008.99|3001.29|3009.39|3001.69|3005.33|2997.63|39
1645106470000|2022-02-17 14:01:10|3009.4|3001.7|3010.53|3002.83|3010.61|3002.91|3007.17|2999.47|37
1645106480000|2022-02-17 14:01:20|3010.14|3002.44|3011.7|3004|3011.82|3004.12|3009.32|3001.62|36
1645106490000|2022-02-17 14:01:30|3011.52|3003.82|3009.53|3001.83|3011.57|3003.87|3008.98|3001.28|38
1645106500000|2022-02-17 14:01:40|3009.39|3001.69|3010.68|3002.98|3011.08|3003.38|3009.39|3001.69|37
1645106510000|2022-02-17 14:01:50|3010.76|3003.06|3010.67|3002.97|3011.04|3003.34|3010.22|3002.52|38
1645106520000|2022-02-17 14:02:00|3010.64|3002.94|3010.89|3003.19|3011.37|3003.67|3010.05|3002.35|38
1645106530000|2022-02-17 14:02:10|3011.39|3003.69|3010.21|3002.51|3011.54|3003.84|3009.82|3002.12|40
1645106540000|2022-02-17 14:02:20|3009.83|3002.13|3010.99|3003.29|3011.27|3003.57|3009.24|3001.54|39
1645106550000|2022-02-17 14:02:30|3010.93|3003.23|3009.35|3001.65|3011.18|3003.48|3009.17|3001.47|36
1645106560000|2022-02-17 14:02:40|3009.36|3001.66|3008.72|3001.02|3009.36|3001.66|3007.17|2999.47|40
1645106570000|2022-02-17 14:02:50|3008.77|3001.07|3009.72|3002.02|3010.24|3002.54|3007.43|2999.73|39
1645106580000|2022-02-17 14:03:00|3009.52|3001.82|3010.11|3002.41|3010.32|3002.62|3009.03|3001.33|37
1645106590000|2022-02-17 14:03:10|3010.28|3002.58|3011.7|3004|3011.75|3004.05|3010.23|3002.53|37
1645106600000|2022-02-17 14:03:20|3011.78|3004.08|3011.32|3003.62|3012.26|3004.56|3010.74|3003.04|37
1645106610000|2022-02-17 14:03:30|3011.25|3003.55|3012.75|3005.05|3013.2|3005.5|3011.22|3003.52|37
1645106620000|2022-02-17 14:03:40|3012.78|3005.08|3013.53|3005.83|3013.58|3005.88|3012.47|3004.77|35
1645106630000|2022-02-17 14:03:50|3013.58|3005.88|3013.88|3006.18|3013.95|3006.25|3013|3005.3|36
1645106640000|2022-02-17 14:04:00|3013.95|3006.25|3012.68|3004.98|3014.03|3006.33|3012.67|3004.97|39
1645106650000|2022-02-17 14:04:10|3012.77|3005.07|3014.28|3006.58|3014.28|3006.58|3012|3004.3|37
1645106660000|2022-02-17 14:04:20|3014.21|3006.51|3015.39|3007.69|3015.71|3008.01|3013.83|3006.13|35
1645106670000|2022-02-17 14:04:30|3015.41|3007.71|3015.18|3007.48|3015.6|3007.9|3014.53|3006.83|37
1645106680000|2022-02-17 14:04:40|3015.11|3007.41|3017.61|3009.91|3017.61|3009.91|3015.11|3007.41|39
1645106690000|2022-02-17 14:04:50|3017.46|3009.76|3016.65|3008.95|3017.52|3009.82|3016.39|3008.69|36
1645106700000|2022-02-17 14:05:00|3016.95|3009.25|3017.36|3009.66|3017.92|3010.22|3016.81|3009.11|35
1645106710000|2022-02-17 14:05:10|3017.55|3009.85|3016.73|3009.03|3017.58|3009.88|3016.63|3008.93|38
1645106720000|2022-02-17 14:05:20|3016.89|3009.19|3017.67|3009.97|3017.67|3009.97|3016.49|3008.79|37
1645106730000|2022-02-17 14:05:30|3017.7|3010|3019.33|3011.63|3019.43|3011.73|3017.67|3009.97|32
1645106740000|2022-02-17 14:05:40|3019.38|3011.68|3019.03|3011.33|3019.6|3011.9|3018.89|3011.19|26
1645106750000|2022-02-17 14:05:50|3018.81|3011.11|3018.8|3011.1|3019.24|3011.54|3018.27|3010.57|36
1645106760000|2022-02-17 14:06:00|3019.13|3011.43|3018.68|3010.98|3019.31|3011.61|3018.06|3010.36|40
1645106770000|2022-02-17 14:06:10|3018.79|3011.09|3017.41|3009.71|3018.79|3011.09|3017.06|3009.36|37
1645106780000|2022-02-17 14:06:20|3017.4|3009.7|3016.87|3009.17|3017.4|3009.7|3015.95|3008.25|39
1645106790000|2022-02-17 14:06:30|3016.82|3009.12|3016.49|3008.79|3016.86|3009.16|3016.29|3008.59|36
1645106800000|2022-02-17 14:06:40|3016.46|3008.76|3020.96|3013.26|3021.12|3013.42|3016.37|3008.67|37
1645106810000|2022-02-17 14:06:50|3020.58|3012.88|3016.9|3009.2|3020.75|3013.05|3016.9|3009.2|35
1645106820000|2022-02-17 14:07:00|3016.61|3008.91|3016.57|3008.87|3017.52|3009.82|3016.32|3008.62|40
1645106830000|2022-02-17 14:07:10|3016.43|3008.73|3014.04|3006.34|3017.06|3009.36|3013.56|3005.86|38
1645106840000|2022-02-17 14:07:20|3014.03|3006.33|3011.3|3003.6|3014.05|3006.35|3010.81|3003.11|39
1645106850000|2022-02-17 14:07:30|3011.29|3003.59|3009.42|3001.72|3011.31|3003.61|3009.13|3001.43|38
1645106860000|2022-02-17 14:07:40|3010.35|3002.65|3009.62|3001.92|3011.71|3004.01|3009.55|3001.85|38
1645106870000|2022-02-17 14:07:50|3009.72|3002.02|3009.77|3002.07|3010.6|3002.9|3009.42|3001.72|39
1645106880000|2022-02-17 14:08:00|3009.82|3002.12|3008.62|3000.92|3010.42|3002.72|3008.02|3000.32|37
1645106890000|2022-02-17 14:08:10|3008.46|3000.76|3008.5|3000.8|3009.92|3002.22|3007.84|3000.14|38
1645106900000|2022-02-17 14:08:20|3008.44|3000.74|3008.19|3000.49|3008.44|3000.74|3007.27|2999.57|39
1645106910000|2022-02-17 14:08:30|3008.17|3000.47|3010.34|3002.64|3010.34|3002.64|3008.14|3000.44|33
1645106920000|2022-02-17 14:08:40|3010.37|3002.67|3010.72|3003.02|3010.89|3003.19|3010.23|3002.53|35
1645106930000|2022-02-17 14:08:50|3011.08|3003.38|3013.05|3005.35|3013.11|3005.41|3010.52|3002.82|36
1645106940000|2022-02-17 14:09:00|3012.8|3005.1|3015.18|3007.48|3015.81|3008.11|3012.8|3005.1|38
1645106950000|2022-02-17 14:09:10|3015.19|3007.49|3016.94|3009.24|3016.98|3009.28|3014.89|3007.19|36
1645106960000|2022-02-17 14:09:20|3017.07|3009.37|3017.81|3010.11|3018.17|3010.47|3017.01|3009.31|39
1645106970000|2022-02-17 14:09:30|3017.84|3010.14|3014.58|3006.88|3017.86|3010.16|3014.57|3006.87|36
1645106980000|2022-02-17 14:09:40|3014.57|3006.87|3014.09|3006.39|3014.83|3007.13|3014.04|3006.34|39
1645106990000|2022-02-17 14:09:50|3013.85|3006.15|3011.98|3004.28|3013.85|3006.15|3011.65|3003.95|36
1645107000000|2022-02-17 14:10:00|3011.91|3004.21|3013.18|3005.48|3013.24|3005.54|3011.09|3003.39|37
1645107010000|2022-02-17 14:10:10|3013.27|3005.57|3012.73|3005.03|3013.37|3005.67|3012.73|3005.03|34
1645107020000|2022-02-17 14:10:20|3012.59|3004.89|3010.33|3002.63|3012.59|3004.89|3010.1|3002.4|35
1645107030000|2022-02-17 14:10:30|3010.36|3002.66|3011|3003.3|3011.71|3004.01|3010.36|3002.66|34
1645107040000|2022-02-17 14:10:40|3010.83|3003.13|3010.55|3002.85|3011.17|3003.47|3010.34|3002.64|36
1645107050000|2022-02-17 14:10:50|3010.5|3002.8|3010.61|3002.91|3011.16|3003.46|3010.15|3002.45|34
1645107060000|2022-02-17 14:11:00|3010.65|3002.95|3010.78|3003.08|3010.92|3003.22|3010.47|3002.77|38
1645107070000|2022-02-17 14:11:10|3010.74|3003.04|3008.03|3000.33|3012.67|3004.97|3008.03|3000.33|39
1645107080000|2022-02-17 14:11:20|3008.2|3000.5|3010.95|3003.25|3010.95|3003.25|3007.89|3000.19|37
1645107090000|2022-02-17 14:11:30|3010.91|3003.21|3010.92|3003.22|3011.51|3003.81|3010|3002.3|33
1645107100000|2022-02-17 14:11:40|3011|3003.3|3011.86|3004.16|3011.95|3004.25|3011|3003.3|29
1645107110000|2022-02-17 14:11:50|3011.85|3004.15|3012.4|3004.7|3012.4|3004.7|3011.06|3003.36|14
1645107170000|2022-02-17 14:12:50|3011.54|3003.84|3011.61|3003.91|3011.61|3003.91|3011.54|3003.84|2
1645107180000|2022-02-17 14:13:00|3011.57|3003.87|3013|3005.3|3013|3005.3|3011.39|3003.69|12
1645107190000|2022-02-17 14:13:10|3013.21|3005.51|3013.39|3005.69|3014.02|3006.32|3013.21|3005.51|18
1645107200000|2022-02-17 14:13:20|3013.19|3005.49|3012.07|3004.37|3013.24|3005.54|3011.82|3004.12|36
1645107210000|2022-02-17 14:13:30|3012.26|3004.56|3012.79|3005.09|3012.95|3005.25|3012.26|3004.56|36
1645107220000|2022-02-17 14:13:40|3012.8|3005.1|3012.78|3005.08|3013.02|3005.32|3012.46|3004.76|35
1645107230000|2022-02-17 14:13:50|3012.77|3005.07|3015.3|3007.6|3015.6|3007.9|3012.77|3005.07|40
1645107240000|2022-02-17 14:14:00|3014.99|3007.29|3014.51|3006.81|3014.99|3007.29|3013.93|3006.23|39
1645107250000|2022-02-17 14:14:10|3014.49|3006.79|3014.03|3006.33|3014.49|3006.79|3013.67|3005.97|35
1645107260000|2022-02-17 14:14:20|3013.69|3005.99|3014.14|3006.44|3014.51|3006.81|3013.51|3005.81|37
1645107270000|2022-02-17 14:14:30|3014.19|3006.49|3013.73|3006.03|3016.55|3008.85|3013.73|3006.03|36
1645107280000|2022-02-17 14:14:40|3013.75|3006.05|3012.15|3004.45|3013.98|3006.28|3011.85|3004.15|39
1645107290000|2022-02-17 14:14:50|3012.17|3004.47|3011.53|3003.83|3012.42|3004.72|3010.62|3002.92|39
1645107300000|2022-02-17 14:15:00|3011.35|3003.65|3013.07|3005.37|3013.13|3005.43|3010.7|3003|39
1645107310000|2022-02-17 14:15:10|3013.76|3006.06|3014.16|3006.46|3014.22|3006.52|3013.17|3005.47|36
1645107320000|2022-02-17 14:15:20|3014.09|3006.39|3016.92|3009.22|3016.92|3009.22|3013.92|3006.22|34
1645107330000|2022-02-17 14:15:30|3016.93|3009.23|3016.53|3008.83|3017.1|3009.4|3016.53|3008.83|36
1645107340000|2022-02-17 14:15:40|3016.51|3008.81|3016.4|3008.7|3016.76|3009.06|3016.37|3008.67|35
1645107350000|2022-02-17 14:15:50|3016.55|3008.85|3016.49|3008.79|3017.22|3009.52|3016.42|3008.72|33
1645107360000|2022-02-17 14:16:00|3016.5|3008.8|3016.8|3009.1|3016.98|3009.28|3015.29|3007.59|40
1645107370000|2022-02-17 14:16:10|3016.7|3009|3016.6|3008.9|3017.76|3010.06|3016.45|3008.75|33
1645107380000|2022-02-17 14:16:20|3016.57|3008.87|3015.95|3008.25|3016.58|3008.88|3015.75|3008.05|35
1645107390000|2022-02-17 14:16:30|3015.75|3008.05|3015.39|3007.69|3015.75|3008.05|3014.74|3007.04|38
1645107400000|2022-02-17 14:16:40|3015.33|3007.63|3015.29|3007.59|3015.56|3007.86|3015.29|3007.59|31
1645107410000|2022-02-17 14:16:50|3015.27|3007.57|3014.88|3007.18|3015.29|3007.59|3014.56|3006.86|33
1645107420000|2022-02-17 14:17:00|3014.94|3007.24|3014.4|3006.7|3014.94|3007.24|3014.01|3006.31|34
1645107430000|2022-02-17 14:17:10|3014.42|3006.72|3014.76|3007.06|3015.02|3007.32|3014.41|3006.71|36
1645107440000|2022-02-17 14:17:20|3014.97|3007.27|3014.35|3006.65|3016.27|3008.57|3014.28|3006.58|37
1645107450000|2022-02-17 14:17:30|3014.27|3006.57|3015.52|3007.82|3015.56|3007.86|3014.23|3006.53|36
1645107460000|2022-02-17 14:17:40|3015.59|3007.89|3015.49|3007.79|3015.68|3007.98|3014.99|3007.29|34
1645107470000|2022-02-17 14:17:50|3015.52|3007.82|3016.48|3008.78|3016.56|3008.86|3014.77|3007.07|36
1645107480000|2022-02-17 14:18:00|3016.54|3008.84|3017.91|3010.21|3018.24|3010.54|3016.38|3008.68|40
1645107490000|2022-02-17 14:18:10|3018.13|3010.43|3016.57|3008.87|3018.19|3010.49|3016.47|3008.77|34
1645107500000|2022-02-17 14:18:20|3016.62|3008.92|3015.48|3007.78|3016.95|3009.25|3015.48|3007.78|40
1645107510000|2022-02-17 14:18:30|3015.43|3007.73|3015.01|3007.31|3015.43|3007.73|3014.39|3006.69|30
1645107520000|2022-02-17 14:18:40|3015.13|3007.43|3015.28|3007.58|3015.54|3007.84|3014.89|3007.19|35
1645107530000|2022-02-17 14:18:50|3015.35|3007.65|3013.66|3005.96|3015.49|3007.79|3013.66|3005.96|36
1645107540000|2022-02-17 14:19:00|3013.43|3005.73|3013.46|3005.76|3013.67|3005.97|3013.07|3005.37|33
1645107550000|2022-02-17 14:19:10|3013.91|3006.21|3013.15|3005.45|3014.04|3006.34|3013.15|3005.45|36
1645107560000|2022-02-17 14:19:20|3013.09|3005.39|3013.29|3005.59|3013.71|3006.01|3012.91|3005.21|35
1645107570000|2022-02-17 14:19:30|3013.31|3005.61|3013.48|3005.78|3013.73|3006.03|3013.31|3005.61|33
1645107580000|2022-02-17 14:19:40|3013.46|3005.76|3011.75|3004.05|3013.67|3005.97|3011.74|3004.04|39
1645107590000|2022-02-17 14:19:50|3011.8|3004.1|3011.23|3003.53|3012.15|3004.45|3011.12|3003.42|37
1645107600000|2022-02-17 14:20:00|3011.27|3003.57|3007.83|3000.13|3011.59|3003.89|3007.83|3000.13|35
1645107610000|2022-02-17 14:20:10|3007.81|3000.11|3008.8|3001.1|3009.71|3002.01|3007.12|2999.42|37
1645107620000|2022-02-17 14:20:20|3008.73|3001.03|3009.25|3001.55|3009.39|3001.69|3008.71|3001.01|39
1645107630000|2022-02-17 14:20:30|3009.3|3001.6|3009.94|3002.24|3010.17|3002.47|3008.95|3001.25|32
1645107640000|2022-02-17 14:20:40|3009.47|3001.77|3007.84|3000.14|3009.77|3002.07|3007.84|3000.14|34
1645107650000|2022-02-17 14:20:50|3007.86|3000.16|3004.66|2996.96|3007.95|3000.25|3004.12|2996.42|37
1645107660000|2022-02-17 14:21:00|3004.69|2996.99|3004.45|2996.75|3005.41|2997.71|3003.88|2996.18|38
1645107670000|2022-02-17 14:21:10|3004.69|2996.99|3005.85|2998.15|3006.21|2998.51|3004.65|2996.95|37
1645107680000|2022-02-17 14:21:20|3006.08|2998.38|3006.94|2999.24|3007.38|2999.68|3006.08|2998.38|34
1645107690000|2022-02-17 14:21:30|3007.01|2999.31|3005.68|2997.98|3007.03|2999.33|3005.57|2997.87|37
1645107700000|2022-02-17 14:21:40|3005.67|2997.97|3005|2997.3|3005.72|2998.02|3004.76|2997.06|36
1645107710000|2022-02-17 14:21:50|3004.92|2997.22|3003.52|2995.82|3004.97|2997.27|3003.09|2995.39|40
1645107720000|2022-02-17 14:22:00|3003.47|2995.77|3003.49|2995.79|3003.93|2996.23|3003.35|2995.65|35
1645107730000|2022-02-17 14:22:10|3003.35|2995.65|3003.03|2995.33|3003.56|2995.86|3002.11|2994.41|36
1645107740000|2022-02-17 14:22:20|3003.04|2995.34|3002.58|2994.88|3003.17|2995.47|3002.33|2994.63|39
1645107750000|2022-02-17 14:22:30|3002.62|2994.92|3003.97|2996.27|3005.24|2997.54|3002.62|2994.92|40
1645107760000|2022-02-17 14:22:40|3003.81|2996.11|3004.31|2996.61|3005.04|2997.34|3003.62|2995.92|35
1645107770000|2022-02-17 14:22:50|3004.06|2996.36|3004.75|2997.05|3005.4|2997.7|3003.26|2995.56|39
1645107780000|2022-02-17 14:23:00|3004.44|2996.74|3005.27|2997.57|3005.55|2997.85|3004.03|2996.33|38
1645107790000|2022-02-17 14:23:10|3005.13|2997.43|3004.07|2996.37|3005.32|2997.62|3003.87|2996.17|36
1645107800000|2022-02-17 14:23:20|3004.06|2996.36|3005.11|2997.41|3005.15|2997.45|3003.89|2996.19|33
1645107810000|2022-02-17 14:23:30|3004.97|2997.27|3004.32|2996.62|3004.97|2997.27|3004.04|2996.34|34
1645107820000|2022-02-17 14:23:40|3004.2|2996.5|3004.2|2996.5|3004.29|2996.59|3004.07|2996.37|32
1645107830000|2022-02-17 14:23:50|3004.22|2996.52|3003.81|2996.11|3004.23|2996.53|3003.77|2996.07|35
1645107840000|2022-02-17 14:24:00|3003.77|2996.07|3003.64|2995.94|3003.99|2996.29|3003.33|2995.63|30
1645107850000|2022-02-17 14:24:10|3003.32|2995.62|3003.1|2995.4|3003.86|2996.16|3002.57|2994.87|38
1645107860000|2022-02-17 14:24:20|3003.14|2995.44|3004.74|2997.04|3005.01|2997.31|3003.14|2995.44|35
1645107870000|2022-02-17 14:24:30|3004.76|2997.06|3006.72|2999.02|3006.72|2999.02|3004.44|2996.74|35
1645107880000|2022-02-17 14:24:40|3006.33|2998.63|3005.65|2997.95|3006.33|2998.63|3005.51|2997.81|35
1645107890000|2022-02-17 14:24:50|3005.53|2997.83|3004.97|2997.27|3005.68|2997.98|3004.81|2997.11|39
1645107900000|2022-02-17 14:25:00|3004.91|2997.21|3005.95|2998.25|3005.95|2998.25|3004.83|2997.13|36
1645107910000|2022-02-17 14:25:10|3006.12|2998.42|3005.6|2997.9|3006.4|2998.7|3004.93|2997.23|31
1645107920000|2022-02-17 14:25:20|3005.61|2997.91|3003.47|2995.77|3005.62|2997.92|3003.47|2995.77|36
1645107930000|2022-02-17 14:25:30|3003.46|2995.76|3004.17|2996.47|3004.17|2996.47|3002.6|2994.9|38
1645107940000|2022-02-17 14:25:40|3004.31|2996.61|3002.36|2994.66|3004.31|2996.61|3002.36|2994.66|37
1645107950000|2022-02-17 14:25:50|3002.51|2994.81|3003.01|2995.31|3003.11|2995.41|3002.51|2994.81|39
1645107960000|2022-02-17 14:26:00|3003|2995.3|3001.76|2994.06|3003.04|2995.34|3000.98|2993.28|39
1645107970000|2022-02-17 14:26:10|3002.08|2994.38|3002.24|2994.54|3004.12|2996.42|3002.08|2994.38|37
1645107980000|2022-02-17 14:26:20|3002.05|2994.35|3002.42|2994.72|3002.8|2995.1|3001.98|2994.28|38
1645107990000|2022-02-17 14:26:30|3002.25|2994.55|3001.59|2993.89|3002.25|2994.55|3001.3|2993.6|36
1645108000000|2022-02-17 14:26:40|3001.63|2993.93|3000.96|2993.26|3001.63|2993.93|3000.61|2992.91|35
1645108010000|2022-02-17 14:26:50|3001.05|2993.35|2999.87|2992.17|3001.41|2993.71|2999.75|2992.05|36
1645108020000|2022-02-17 14:27:00|2999.8|2992.1|2999.01|2991.31|2999.98|2992.28|2997.79|2990.09|39
1645108030000|2022-02-17 14:27:10|2999|2991.3|3001.28|2993.58|3001.33|2993.63|2998.36|2990.66|38
1645108040000|2022-02-17 14:27:20|3001.19|2993.49|3002.03|2994.33|3002.79|2995.09|3001.19|2993.49|40
1645108050000|2022-02-17 14:27:30|3001.91|2994.21|3001.68|2993.98|3002.11|2994.41|3000.47|2992.77|34
1645108060000|2022-02-17 14:27:40|3001.4|2993.7|3001.22|2993.52|3002.27|2994.57|3000.88|2993.18|33
1645108070000|2022-02-17 14:27:50|3001.08|2993.38|3004.27|2996.57|3004.27|2996.57|3000.93|2993.23|38
1645108080000|2022-02-17 14:28:00|3004.38|2996.68|3003.43|2995.73|3004.9|2997.2|3001.99|2994.29|40
1645108090000|2022-02-17 14:28:10|3003.7|2996|3003.2|2995.5|3004.33|2996.63|3002.92|2995.22|39
1645108100000|2022-02-17 14:28:20|3003.18|2995.48|3004.19|2996.49|3004.49|2996.79|3003.14|2995.44|39
1645108110000|2022-02-17 14:28:30|3004.08|2996.38|3002.92|2995.22|3004.1|2996.4|3002.74|2995.04|38
1645108120000|2022-02-17 14:28:40|3002.89|2995.19|3004.83|2997.13|3004.96|2997.26|3002.88|2995.18|39
1645108130000|2022-02-17 14:28:50|3004.94|2997.24|3003.99|2996.29|3005.2|2997.5|3003.83|2996.13|27
1645108140000|2022-02-17 14:29:00|3004.11|2996.41|3004.91|2997.21|3005.3|2997.6|3003.84|2996.14|27
1645108150000|2022-02-17 14:29:10|3004.77|2997.07|3005.08|2997.38|3005.09|2997.39|3003.55|2995.85|24
1645108160000|2022-02-17 14:29:20|3005.15|2997.45|3004.73|2997.03|3005.15|2997.45|3004.63|2996.93|20
1645108170000|2022-02-17 14:29:30|3004.89|2997.19|3004.93|2997.23|3005.29|2997.59|3004.02|2996.32|29
1645108180000|2022-02-17 14:29:40|3004.97|2997.27|3004.63|2996.93|3005.64|2997.94|3004.63|2996.93|24
1645108190000|2022-02-17 14:29:50|3005.04|2997.34|3005.92|2998.22|3006.15|2998.45|3005.01|2997.31|28
1645108200000|2022-02-17 14:30:00|3005.96|2998.26|3005.58|2997.88|3006.85|2999.15|3004.06|2996.36|27
1645108210000|2022-02-17 14:30:10|3005.54|2997.84|3005.5|2997.8|3005.79|2998.09|3004.5|2996.8|27
1645108220000|2022-02-17 14:30:20|3005.94|2998.24|3006.66|2998.96|3006.94|2999.24|3005.16|2997.46|28
1645108230000|2022-02-17 14:30:30|3006.55|2998.85|3003.24|2995.54|3007.24|2999.54|3003.24|2995.54|27
1645108240000|2022-02-17 14:30:40|3003.1|2995.4|3002.51|2994.81|3003.81|2996.11|3002.03|2994.33|29
1645108250000|2022-02-17 14:30:50|3002.39|2994.69|3002.57|2994.87|3002.57|2994.87|3000.44|2992.74|27
1645108260000|2022-02-17 14:31:00|3002.42|2994.72|3004.03|2996.33|3004.21|2996.51|3002.42|2994.72|28
1645108270000|2022-02-17 14:31:10|3003.86|2996.16|3003.92|2996.22|3006.13|2998.43|3002.34|2994.64|28
1645108280000|2022-02-17 14:31:20|3004.27|2996.57|3003.95|2996.25|3004.85|2997.15|3002.24|2994.54|28
1645108290000|2022-02-17 14:31:30|3004.19|2996.49|3003.19|2995.49|3005.63|2997.93|3003.19|2995.49|27
1645108300000|2022-02-17 14:31:40|3003.24|2995.54|3004.31|2996.61|3004.33|2996.63|3003.17|2995.47|28
1645108310000|2022-02-17 14:31:50|3004.24|2996.54|3004.08|2996.38|3004.48|2996.78|3003.11|2995.41|27
1645108320000|2022-02-17 14:32:00|3004.21|2996.51|3004|2996.3|3006.29|2998.59|3003.56|2995.86|28
1645108330000|2022-02-17 14:32:10|3004.4|2996.7|3001.42|2993.72|3004.4|2996.7|3001.42|2993.72|27
1645108340000|2022-02-17 14:32:20|3001.39|2993.69|3002.42|2994.72|3004.64|2996.94|3001.18|2993.48|29
1645108350000|2022-02-17 14:32:30|3002.55|2994.85|3004.92|2997.22|3004.92|2997.22|3002.55|2994.85|28
1645108360000|2022-02-17 14:32:40|3004.97|2997.27|3004.21|2996.51|3005.71|2998.01|3003.49|2995.79|29
1645108370000|2022-02-17 14:32:50|3004.19|2996.49|3004.85|2997.15|3005.4|2997.7|3003.79|2996.09|26
1645108380000|2022-02-17 14:33:00|3004.65|2996.95|3004.28|2996.58|3005.22|2997.52|3003.61|2995.91|27
1645108390000|2022-02-17 14:33:10|3004.16|2996.46|3004.61|2996.91|3004.61|2996.91|3002.46|2994.76|26
1645108400000|2022-02-17 14:33:20|3004.56|2996.86|3005.51|2997.81|3005.51|2997.81|3004.47|2996.77|26
1645108410000|2022-02-17 14:33:30|3005.42|2997.72|3005.67|2997.97|3005.76|2998.06|3004.37|2996.67|27
1645108420000|2022-02-17 14:33:40|3005.47|2997.77|3007.09|2999.39|3007.43|2999.73|3005.43|2997.73|28
1645108430000|2022-02-17 14:33:50|3007|2999.3|3008.64|3000.94|3008.83|3001.13|3007|2999.3|19
1645108440000|2022-02-17 14:34:00|3008.76|3001.06|3010.16|3002.46|3010.37|3002.67|3008.75|3001.05|26
1645108450000|2022-02-17 14:34:10|3009.95|3002.25|3008.75|3001.05|3010.94|3003.24|3008.7|3001|27
1645108460000|2022-02-17 14:34:20|3008.56|3000.86|3009.87|3002.17|3009.87|3002.17|3008.06|3000.36|28
1645108470000|2022-02-17 14:34:30|3009.91|3002.21|3011.56|3003.86|3011.89|3004.19|3009.91|3002.21|28
1645108480000|2022-02-17 14:34:40|3011.68|3003.98|3014.28|3006.58|3014.48|3006.78|3011.68|3003.98|28
1645108490000|2022-02-17 14:34:50|3014.2|3006.5|3014.89|3007.19|3015.19|3007.49|3013.85|3006.15|28
1645108500000|2022-02-17 14:35:00|3014.91|3007.21|3017.06|3009.36|3017.06|3009.36|3014.91|3007.21|27
1645108510000|2022-02-17 14:35:10|3017.09|3009.39|3015.6|3007.9|3017.86|3010.16|3015.6|3007.9|29
1645108520000|2022-02-17 14:35:20|3015.57|3007.87|3013.63|3005.93|3015.76|3008.06|3013.63|3005.93|28
1645108530000|2022-02-17 14:35:30|3013.73|3006.03|3014.12|3006.42|3015.22|3007.52|3013.55|3005.85|28
1645108540000|2022-02-17 14:35:40|3013.88|3006.18|3014.4|3006.7|3014.4|3006.7|3013.31|3005.61|27
1645108550000|2022-02-17 14:35:50|3014.41|3006.71|3014.53|3006.83|3015.22|3007.52|3014.32|3006.62|36
1645108560000|2022-02-17 14:36:00|3014.59|3006.89|3015.05|3007.35|3015.05|3007.35|3013.8|3006.1|39
1645108570000|2022-02-17 14:36:10|3014.98|3007.28|3013.94|3006.24|3014.98|3007.28|3013.08|3005.38|35
1645108580000|2022-02-17 14:36:20|3014.17|3006.47|3013.83|3006.13|3014.78|3007.08|3013.23|3005.53|38
1645108590000|2022-02-17 14:36:30|3013.7|3006|3014.6|3006.9|3015.22|3007.52|3013.29|3005.59|34
1645108600000|2022-02-17 14:36:40|3014.24|3006.54|3014|3006.3|3014.34|3006.64|3011.99|3004.29|34
1645108610000|2022-02-17 14:36:50|3014.39|3006.69|3012.79|3005.09|3015.37|3007.67|3012.79|3005.09|35
1645108620000|2022-02-17 14:37:00|3012.71|3005.01|3012.16|3004.46|3013.29|3005.59|3011.75|3004.05|36
1645108630000|2022-02-17 14:37:10|3012.2|3004.5|3011.87|3004.17|3012.2|3004.5|3011.5|3003.8|31
1645108640000|2022-02-17 14:37:20|3011.86|3004.16|3012.78|3005.08|3014.07|3006.37|3011.86|3004.16|35
1645108650000|2022-02-17 14:37:30|3012.87|3005.17|3012.54|3004.84|3013.7|3006|3012.51|3004.81|32
1645108660000|2022-02-17 14:37:40|3012.25|3004.55|3012.47|3004.77|3012.66|3004.96|3012.25|3004.55|22
1645108670000|2022-02-17 14:37:50|3012.43|3004.73|3012.4|3004.7|3013.32|3005.62|3011.9|3004.2|32
1645108680000|2022-02-17 14:38:00|3012.74|3005.04|3012.5|3004.8|3013.25|3005.55|3011.85|3004.15|37
1645108690000|2022-02-17 14:38:10|3012.08|3004.38|3011.32|3003.62|3012.47|3004.77|3011.32|3003.62|37
1645108700000|2022-02-17 14:38:20|3011.31|3003.61|3011.45|3003.75|3012.05|3004.35|3011.31|3003.61|30
1645108710000|2022-02-17 14:38:30|3011.39|3003.69|3012.24|3004.54|3012.24|3004.54|3011.34|3003.64|23
1645108720000|2022-02-17 14:38:40|3011.97|3004.27|3012.16|3004.46|3013.38|3005.68|3011.49|3003.79|37
1645108730000|2022-02-17 14:38:50|3012.24|3004.54|3011.28|3003.58|3012.61|3004.91|3011.28|3003.58|37
1645108740000|2022-02-17 14:39:00|3011.36|3003.66|3012.13|3004.43|3012.35|3004.65|3011.12|3003.42|31
1645108750000|2022-02-17 14:39:10|3011.9|3004.2|3013.43|3005.73|3013.76|3006.06|3011.14|3003.44|39
1645108760000|2022-02-17 14:39:20|3013.04|3005.34|3013.53|3005.83|3014.27|3006.57|3013.04|3005.34|29
1645108770000|2022-02-17 14:39:30|3013.54|3005.84|3014.46|3006.76|3014.51|3006.81|3013.06|3005.36|37
1645108780000|2022-02-17 14:39:40|3014.36|3006.66|3013.49|3005.79|3014.36|3006.66|3013.29|3005.59|32
1645108790000|2022-02-17 14:39:50|3013.53|3005.83|3014.75|3007.05|3015.66|3007.96|3013.49|3005.79|34
1645108800000|2022-02-17 14:40:00|3014.78|3007.08|3015.64|3007.94|3016.18|3008.48|3014.78|3007.08|34
1645108810000|2022-02-17 14:40:10|3015.63|3007.93|3014.8|3007.1|3016.46|3008.76|3014.8|3007.1|35
1645108820000|2022-02-17 14:40:20|3015.04|3007.34|3015.68|3007.98|3016.12|3008.42|3014.74|3007.04|34
1645108830000|2022-02-17 14:40:30|3015.73|3008.03|3016.01|3008.31|3016.6|3008.9|3015.22|3007.52|38
1645108840000|2022-02-17 14:40:40|3016.09|3008.39|3014.22|3006.52|3016.36|3008.66|3013.81|3006.11|35
1645108850000|2022-02-17 14:40:50|3014.19|3006.49|3014.54|3006.84|3014.86|3007.16|3013.79|3006.09|36
1645108860000|2022-02-17 14:41:00|3014.48|3006.78|3013.88|3006.18|3014.5|3006.8|3013.01|3005.31|33
1645108870000|2022-02-17 14:41:10|3013.91|3006.21|3013.6|3005.9|3014.56|3006.86|3013.35|3005.65|37
1645108880000|2022-02-17 14:41:20|3013.65|3005.95|3011.96|3004.26|3013.96|3006.26|3011.83|3004.13|36
1645108890000|2022-02-17 14:41:30|3011.7|3004|3013.79|3006.09|3013.99|3006.29|3011.69|3003.99|37
1645108900000|2022-02-17 14:41:40|3014.06|3006.36|3012.42|3004.72|3014.43|3006.73|3012.42|3004.72|38
1645108910000|2022-02-17 14:41:50|3012.41|3004.71|3011.95|3004.25|3012.74|3005.04|3011.95|3004.25|35
1645108920000|2022-02-17 14:42:00|3012.04|3004.34|3011.48|3003.78|3012.29|3004.59|3011.45|3003.75|35
1645108930000|2022-02-17 14:42:10|3011.58|3003.88|3012.77|3005.07|3012.82|3005.12|3011.14|3003.44|40
1645108940000|2022-02-17 14:42:20|3012.57|3004.87|3013.61|3005.91|3014.56|3006.86|3012.57|3004.87|40
1645108950000|2022-02-17 14:42:30|3013.5|3005.8|3012.29|3004.59|3014.83|3007.13|3012.29|3004.59|36
1645108960000|2022-02-17 14:42:40|3012.17|3004.47|3012.01|3004.31|3012.55|3004.85|3011.5|3003.8|37
1645108970000|2022-02-17 14:42:50|3011.86|3004.16|3008.86|3001.16|3011.86|3004.16|3008.11|3000.41|36
1645108980000|2022-02-17 14:43:00|3008.64|3000.94|3010.88|3003.18|3010.88|3003.18|3008.48|3000.78|38
1645108990000|2022-02-17 14:43:10|3010.67|3002.97|3008.08|3000.38|3010.75|3003.05|3008.08|3000.38|34
1645109000000|2022-02-17 14:43:20|3008.09|3000.39|3007.1|2999.4|3008.32|3000.62|3006.6|2998.9|34
1645109010000|2022-02-17 14:43:30|3007.66|2999.96|3007.22|2999.52|3007.66|2999.96|3005.45|2997.75|27
1645109020000|2022-02-17 14:43:40|3007.21|2999.51|3007|2999.3|3007.21|2999.51|3006.21|2998.51|17
1645109030000|2022-02-17 14:43:50|3006.58|2998.88|3008.74|3001.04|3008.74|3001.04|3006.27|2998.57|32
1645109040000|2022-02-17 14:44:00|3008.9|3001.2|3010.29|3002.59|3010.29|3002.59|3007.73|3000.03|38
1645109050000|2022-02-17 14:44:10|3010.25|3002.55|3010.01|3002.31|3010.35|3002.65|3008.99|3001.29|40
1645109060000|2022-02-17 14:44:20|3010.3|3002.6|3010.55|3002.85|3010.69|3002.99|3009.27|3001.57|38
1645109070000|2022-02-17 14:44:30|3010.57|3002.87|3010.66|3002.96|3010.92|3003.22|3010.16|3002.46|38
1645109080000|2022-02-17 14:44:40|3010.68|3002.98|3010.82|3003.12|3011.2|3003.5|3010.32|3002.62|34
1645109090000|2022-02-17 14:44:50|3010.63|3002.93|3010.67|3002.97|3010.84|3003.14|3010.3|3002.6|30
1645109100000|2022-02-17 14:45:00|3010.6|3002.9|3007.91|3000.21|3010.92|3003.22|3007.91|3000.21|37
1645109110000|2022-02-17 14:45:10|3007.58|2999.88|3008.08|3000.38|3010.01|3002.31|3007.05|2999.35|39
1645109120000|2022-02-17 14:45:20|3007.96|3000.26|3008.36|3000.66|3008.72|3001.02|3007.52|2999.82|36
1645109130000|2022-02-17 14:45:30|3008.2|3000.5|3008.27|3000.57|3009.23|3001.53|3008.15|3000.45|38
1645109140000|2022-02-17 14:45:40|3008.49|3000.79|3007.82|3000.12|3008.79|3001.09|3007.55|2999.85|38
1645109150000|2022-02-17 14:45:50|3007.73|3000.03|3006.56|2998.86|3007.87|3000.17|3006.22|2998.52|37
1645109160000|2022-02-17 14:46:00|3006.65|2998.95|3004.47|2996.77|3006.69|2998.99|3003.87|2996.17|38
1645109170000|2022-02-17 14:46:10|3004.38|2996.68|3003.04|2995.34|3004.48|2996.78|3002.76|2995.06|36
1645109180000|2022-02-17 14:46:20|3003.06|2995.36|3004.44|2996.74|3004.91|2997.21|3003.06|2995.36|39
1645109190000|2022-02-17 14:46:30|3004.59|2996.89|3001.98|2994.28|3005.05|2997.35|3001.98|2994.28|35
1645109200000|2022-02-17 14:46:40|3002.18|2994.48|3000.23|2992.53|3002.18|2994.48|3000.18|2992.48|39
1645109210000|2022-02-17 14:46:50|3000.2|2992.5|2999.26|2991.56|3000.2|2992.5|2998.85|2991.15|36
1645109220000|2022-02-17 14:47:00|2999.32|2991.62|3000.17|2992.47|3001.13|2993.43|2999.32|2991.62|39
1645109230000|2022-02-17 14:47:10|3000.16|2992.46|2997.52|2989.82|3000.41|2992.71|2997.29|2989.59|39
1645109240000|2022-02-17 14:47:20|2997.32|2989.62|2997.19|2989.49|2997.61|2989.91|2996.21|2988.51|40
1645109250000|2022-02-17 14:47:30|2997.3|2989.6|2996.82|2989.12|2997.65|2989.95|2996.75|2989.05|36
1645109260000|2022-02-17 14:47:40|2996.75|2989.05|2997.22|2989.52|2997.22|2989.52|2996.44|2988.74|38
1645109270000|2022-02-17 14:47:50|2997.08|2989.38|2998.85|2991.15|2999.12|2991.42|2997.05|2989.35|37
1645109280000|2022-02-17 14:48:00|2998.8|2991.1|2998.64|2990.94|2998.88|2991.18|2997.78|2990.08|36
1645109290000|2022-02-17 14:48:10|2998.05|2990.35|2998.7|2991|2999.37|2991.67|2997.94|2990.24|39
1645109300000|2022-02-17 14:48:20|2998.34|2990.64|2998.5|2990.8|2999.17|2991.47|2998.15|2990.45|36
1645109310000|2022-02-17 14:48:30|2998.06|2990.36|3000.16|2992.46|3001.77|2994.07|2998.06|2990.36|39
1645109320000|2022-02-17 14:48:40|3000.03|2992.33|2997.49|2989.79|3000.45|2992.75|2997.28|2989.58|40
1645109330000|2022-02-17 14:48:50|2997.5|2989.8|2997.18|2989.48|2998.2|2990.5|2996.81|2989.11|38
1645109340000|2022-02-17 14:49:00|2997.09|2989.39|2997.68|2989.98|2997.91|2990.21|2996.54|2988.84|38
1645109350000|2022-02-17 14:49:10|2997.66|2989.96|2997.37|2989.67|2997.87|2990.17|2996.4|2988.7|37
1645109360000|2022-02-17 14:49:20|2997.38|2989.68|2996.4|2988.7|2997.49|2989.79|2995.34|2987.64|34
1645109370000|2022-02-17 14:49:30|2996.35|2988.65|2995.6|2987.9|2996.35|2988.65|2994.7|2987|38
1645109380000|2022-02-17 14:49:40|2995.58|2987.88|2996.36|2988.66|2996.51|2988.81|2995.2|2987.5|35
1645109390000|2022-02-17 14:49:50|2996.22|2988.52|2995.56|2987.86|2996.43|2988.73|2995.56|2987.86|31
1645109400000|2022-02-17 14:50:00|2995.65|2987.95|2993.78|2986.08|2995.81|2988.11|2993.78|2986.08|35
1645109410000|2022-02-17 14:50:10|2993.71|2986.01|2990.86|2983.16|2993.97|2986.27|2990.48|2982.78|38
1645109420000|2022-02-17 14:50:20|2990.57|2982.87|2991.97|2984.27|2991.97|2984.27|2989.73|2982.03|39
1645109430000|2022-02-17 14:50:30|2991.79|2984.09|2993|2985.3|2993.37|2985.67|2991.32|2983.62|38
1645109440000|2022-02-17 14:50:40|2992.89|2985.19|2992.93|2985.23|2993.39|2985.69|2992.42|2984.72|38
1645109450000|2022-02-17 14:50:50|2992.9|2985.2|2993.21|2985.51|2993.44|2985.74|2992.64|2984.94|40
1645109460000|2022-02-17 14:51:00|2993.24|2985.54|2991.6|2983.9|2993.86|2986.16|2991.5|2983.8|38
1645109470000|2022-02-17 14:51:10|2991.66|2983.96|2991.76|2984.06|2992.1|2984.4|2990.37|2982.67|40
1645109480000|2022-02-17 14:51:20|2991.98|2984.28|2992.64|2984.94|2993.38|2985.68|2991.75|2984.05|38
1645109490000|2022-02-17 14:51:30|2992.7|2985|2993.79|2986.09|2994.03|2986.33|2990.69|2982.99|39
1645109500000|2022-02-17 14:51:40|2993.6|2985.9|2988.07|2980.37|2994.03|2986.33|2987.62|2979.92|38
1645109510000|2022-02-17 14:51:50|2988.22|2980.52|2985.37|2977.67|2988.82|2981.12|2985.09|2977.39|39
1645109520000|2022-02-17 14:52:00|2985.07|2977.37|2985.02|2977.32|2985.07|2977.37|2983.94|2976.24|28
1645109530000|2022-02-17 14:52:10|2984.97|2977.27|2984.9|2977.2|2984.99|2977.29|2984.9|2977.2|12
1645109540000|2022-02-17 14:52:20|2984.89|2977.19|2979.95|2972.25|2985.23|2977.53|2979.95|2972.25|26
1645109550000|2022-02-17 14:52:30|2979.84|2972.14|2981.74|2974.04|2982.13|2974.43|2979.45|2971.75|37
1645109560000|2022-02-17 14:52:40|2981.78|2974.08|2976.11|2968.41|2981.78|2974.08|2976.11|2968.41|39
1645109570000|2022-02-17 14:52:50|2974.9|2967.2|2977.41|2969.71|2977.57|2969.87|2973.57|2965.87|40
1645109580000|2022-02-17 14:53:00|2977.34|2969.64|2978.18|2970.48|2979.15|2971.45|2977.34|2969.64|38
1645109590000|2022-02-17 14:53:10|2978.6|2970.9|2978.69|2970.99|2978.84|2971.14|2977.65|2969.95|40
1645109600000|2022-02-17 14:53:20|2978.56|2970.86|2974.89|2967.19|2978.56|2970.86|2974.89|2967.19|38
1645109610000|2022-02-17 14:53:30|2974.45|2966.75|2974|2966.3|2974.48|2966.78|2973.36|2965.66|38
1645109620000|2022-02-17 14:53:40|2973.97|2966.27|2972.25|2964.55|2974.29|2966.59|2971.59|2963.89|39
1645109630000|2022-02-17 14:53:50|2972.16|2964.46|2971.26|2963.56|2972.61|2964.91|2970.92|2963.22|40
1645109640000|2022-02-17 14:54:00|2971.37|2963.67|2972.3|2964.6|2972.37|2964.67|2970.71|2963.01|40
1645109650000|2022-02-17 14:54:10|2972.44|2964.74|2974.53|2966.83|2975.4|2967.7|2972.44|2964.74|39
1645109660000|2022-02-17 14:54:20|2975.73|2968.03|2975.06|2967.36|2977.48|2969.78|2975.06|2967.36|36
1645109670000|2022-02-17 14:54:30|2974.89|2967.19|2975.42|2967.72|2975.43|2967.73|2974.21|2966.51|39
1645109680000|2022-02-17 14:54:40|2975.35|2967.65|2974.35|2966.65|2975.46|2967.76|2973.76|2966.06|38
1645109690000|2022-02-17 14:54:50|2974.36|2966.66|2974.15|2966.45|2974.67|2966.97|2973.44|2965.74|40
1645109700000|2022-02-17 14:55:00|2974.81|2967.11|2979.27|2971.57|2979.27|2971.57|2974.81|2967.11|39
1645109710000|2022-02-17 14:55:10|2979.26|2971.56|2978.33|2970.63|2979.55|2971.85|2976.74|2969.04|40
1645109720000|2022-02-17 14:55:20|2978.44|2970.74|2975.24|2967.54|2978.44|2970.74|2975.24|2967.54|36
1645109730000|2022-02-17 14:55:30|2975.26|2967.56|2976.26|2968.56|2976.61|2968.91|2975.18|2967.48|39
1645109740000|2022-02-17 14:55:40|2976.01|2968.31|2976.62|2968.92|2976.97|2969.27|2975.04|2967.34|38
1645109750000|2022-02-17 14:55:50|2976.49|2968.79|2973.24|2965.54|2976.49|2968.79|2972.9|2965.2|39
1645109760000|2022-02-17 14:56:00|2973.37|2965.67|2973.22|2965.52|2974.72|2967.02|2972.99|2965.29|39
1645109770000|2022-02-17 14:56:10|2973.12|2965.42|2972.16|2964.46|2973.34|2965.64|2970.53|2962.83|38
1645109780000|2022-02-17 14:56:20|2972.28|2964.58|2967.49|2959.79|2973.71|2966.01|2967.49|2959.79|40
1645109790000|2022-02-17 14:56:30|2967.94|2960.24|2971.27|2963.57|2971.27|2963.57|2967.5|2959.8|39
1645109800000|2022-02-17 14:56:40|2971.37|2963.67|2971.02|2963.32|2971.88|2964.18|2970.5|2962.8|37
1645109810000|2022-02-17 14:56:50|2971.05|2963.35|2975.2|2967.5|2975.2|2967.5|2971.05|2963.35|38
1645109820000|2022-02-17 14:57:00|2974.72|2967.02|2975.79|2968.09|2975.83|2968.13|2972.85|2965.15|40
1645109830000|2022-02-17 14:57:10|2975.91|2968.21|2974.94|2967.24|2975.91|2968.21|2972.2|2964.5|37
1645109840000|2022-02-17 14:57:20|2974.95|2967.25|2974.2|2966.5|2975.63|2967.93|2973.9|2966.2|40
1645109850000|2022-02-17 14:57:30|2974.15|2966.45|2974.68|2966.98|2975.15|2967.45|2974.02|2966.32|39
1645109860000|2022-02-17 14:57:40|2974.54|2966.84|2975.02|2967.32|2975.67|2967.97|2974.52|2966.82|37
1645109870000|2022-02-17 14:57:50|2975.04|2967.34|2975.5|2967.8|2975.62|2967.92|2974.55|2966.85|38
1645109880000|2022-02-17 14:58:00|2975.49|2967.79|2975.82|2968.12|2978.18|2970.48|2975|2967.3|37
1645109890000|2022-02-17 14:58:10|2975.84|2968.14|2977.07|2969.37|2977.14|2969.44|2975.42|2967.72|38
1645109900000|2022-02-17 14:58:20|2977.08|2969.38|2976.68|2968.98|2977.42|2969.72|2976.08|2968.38|36
1645109910000|2022-02-17 14:58:30|2976.69|2968.99|2976.68|2968.98|2977.63|2969.93|2976.63|2968.93|33
1645109920000|2022-02-17 14:58:40|2977.22|2969.52|2976.94|2969.24|2977.69|2969.99|2976.78|2969.08|34
1645109930000|2022-02-17 14:58:50|2977.02|2969.32|2976.37|2968.67|2977.14|2969.44|2975.61|2967.91|39
1645109940000|2022-02-17 14:59:00|2976.22|2968.52|2974.79|2967.09|2977.07|2969.37|2974.38|2966.68|39
1645109950000|2022-02-17 14:59:10|2974.95|2967.25|2975.62|2967.92|2976.16|2968.46|2974.95|2967.25|39
1645109960000|2022-02-17 14:59:20|2975.71|2968.01|2977.26|2969.56|2977.26|2969.56|2974.64|2966.94|40
1645109970000|2022-02-17 14:59:30|2977.16|2969.46|2976.44|2968.74|2977.22|2969.52|2975.99|2968.29|37
1645109980000|2022-02-17 14:59:40|2976.58|2968.88|2977.62|2969.92|2977.92|2970.22|2976.5|2968.8|37
1645109990000|2022-02-17 14:59:50|2977.79|2970.09|2979.03|2971.33|2979.61|2971.91|2977.79|2970.09|37
1645110000000|2022-02-17 15:00:00|2979.05|2971.35|2976.34|2968.64|2979.06|2971.36|2976.27|2968.57|40
1645110010000|2022-02-17 15:00:10|2976.36|2968.66|2975.75|2968.05|2977.02|2969.32|2975.58|2967.88|40
1645110020000|2022-02-17 15:00:20|2975.73|2968.03|2975.86|2968.16|2975.86|2968.16|2974.48|2966.78|39
1645110030000|2022-02-17 15:00:30|2975.59|2967.89|2978.66|2970.96|2978.8|2971.1|2975.59|2967.89|38
1645110040000|2022-02-17 15:00:40|2978.28|2970.58|2978.48|2970.78|2979.87|2972.17|2978.18|2970.48|37
1645110050000|2022-02-17 15:00:50|2978.36|2970.66|2980.16|2972.46|2981.15|2973.45|2978.32|2970.62|36
1645110060000|2022-02-17 15:01:00|2980.06|2972.36|2978.66|2970.96|2980.18|2972.48|2977.77|2970.07|38
1645110070000|2022-02-17 15:01:10|2978.36|2970.66|2979.65|2971.95|2979.65|2971.95|2977.34|2969.64|41
1645110080000|2022-02-17 15:01:20|2979.4|2971.7|2981.78|2974.08|2982.49|2974.79|2978.85|2971.15|39
1645110090000|2022-02-17 15:01:30|2981.68|2973.98|2984.11|2976.41|2985.35|2977.65|2981.68|2973.98|37
1645110100000|2022-02-17 15:01:40|2984.33|2976.63|2983.51|2975.81|2984.33|2976.63|2982.78|2975.08|39
1645110110000|2022-02-17 15:01:50|2983.36|2975.66|2984.09|2976.39|2984.18|2976.48|2982.57|2974.87|37
1645110120000|2022-02-17 15:02:00|2984.07|2976.37|2983.51|2975.81|2984.55|2976.85|2983.16|2975.46|39
1645110130000|2022-02-17 15:02:10|2983.54|2975.84|2984.6|2976.9|2984.79|2977.09|2983.2|2975.5|40
1645110140000|2022-02-17 15:02:20|2984.36|2976.66|2985.02|2977.32|2985.22|2977.52|2984.33|2976.63|39
1645110150000|2022-02-17 15:02:30|2985.05|2977.35|2986.06|2978.36|2986.64|2978.94|2985.05|2977.35|34
1645110160000|2022-02-17 15:02:40|2986.17|2978.47|2986.09|2978.39|2986.17|2978.47|2985.46|2977.76|34
1645110170000|2022-02-17 15:02:50|2986.11|2978.41|2986.41|2978.71|2986.55|2978.85|2985.52|2977.82|36
1645110180000|2022-02-17 15:03:00|2986.42|2978.72|2989.73|2982.03|2989.73|2982.03|2986.17|2978.47|36
1645110190000|2022-02-17 15:03:10|2989.55|2981.85|2990.94|2983.24|2991.51|2983.81|2989.21|2981.51|39
1645110200000|2022-02-17 15:03:20|2990.79|2983.09|2990.13|2982.43|2991.59|2983.89|2990.07|2982.37|38
1645110210000|2022-02-17 15:03:30|2990.26|2982.56|2993.48|2985.78|2993.67|2985.97|2989.99|2982.29|39
1645110220000|2022-02-17 15:03:40|2993.5|2985.8|2992.46|2984.76|2993.52|2985.82|2992.31|2984.61|38
1645110230000|2022-02-17 15:03:50|2992.54|2984.84|2994.58|2986.88|2994.98|2987.28|2992.33|2984.63|36
1645110240000|2022-02-17 15:04:00|2994.75|2987.05|2993.18|2985.48|2994.87|2987.17|2993.18|2985.48|37
1645110250000|2022-02-17 15:04:10|2993.3|2985.6|2993.53|2985.83|2993.82|2986.12|2993.15|2985.45|36
1645110260000|2022-02-17 15:04:20|2993.51|2985.81|2994.72|2987.02|2994.77|2987.07|2993.37|2985.67|39
1645110270000|2022-02-17 15:04:30|2994.75|2987.05|2993.77|2986.07|2994.77|2987.07|2993.62|2985.92|37
1645110280000|2022-02-17 15:04:40|2993.81|2986.11|2993.27|2985.57|2994.31|2986.61|2993.16|2985.46|39
1645110290000|2022-02-17 15:04:50|2993.32|2985.62|2994.01|2986.31|2994.28|2986.58|2992.74|2985.04|38
1645110300000|2022-02-17 15:05:00|2993.93|2986.23|2993.13|2985.43|2994.12|2986.42|2992.86|2985.16|38
1645110310000|2022-02-17 15:05:10|2993.07|2985.37|2993.07|2985.37|2993.86|2986.16|2992.77|2985.07|38
1645110320000|2022-02-17 15:05:20|2993.26|2985.56|2993.11|2985.41|2994.18|2986.48|2992.69|2984.99|36
1645110330000|2022-02-17 15:05:30|2993.32|2985.62|2992.13|2984.43|2993.32|2985.62|2991.69|2983.99|34
1645110340000|2022-02-17 15:05:40|2992.04|2984.34|2991.79|2984.09|2992.12|2984.42|2991.58|2983.88|33
1645110350000|2022-02-17 15:05:50|2991.78|2984.08|2992.79|2985.09|2992.79|2985.09|2991.13|2983.43|37
1645110360000|2022-02-17 15:06:00|2992.68|2984.98|2992.17|2984.47|2993.34|2985.64|2991.41|2983.71|38
1645110370000|2022-02-17 15:06:10|2992.49|2984.79|2994.85|2987.15|2994.85|2987.15|2991.88|2984.18|39
1645110380000|2022-02-17 15:06:20|2995.06|2987.36|2996.26|2988.56|2996.44|2988.74|2994.39|2986.69|37
1645110390000|2022-02-17 15:06:30|2996.28|2988.58|2997.44|2989.74|2998.74|2991.04|2995.62|2987.92|39
1645110400000|2022-02-17 15:06:40|2997.14|2989.44|2997.38|2989.68|2997.83|2990.13|2997.04|2989.34|38
1645110410000|2022-02-17 15:06:50|2997.42|2989.72|2998.88|2991.18|2998.92|2991.22|2997.41|2989.71|35
1645110420000|2022-02-17 15:07:00|2998.79|2991.09|2997.92|2990.22|2998.79|2991.09|2997.47|2989.77|38
1645110430000|2022-02-17 15:07:10|2997.94|2990.24|2998|2990.3|2998.31|2990.61|2997.48|2989.78|40
1645110440000|2022-02-17 15:07:20|2998.16|2990.46|2997.51|2989.81|2998.45|2990.75|2997.51|2989.81|39
1645110450000|2022-02-17 15:07:30|2997.55|2989.85|2998.48|2990.78|2998.48|2990.78|2997.52|2989.82|35
1645110460000|2022-02-17 15:07:40|2998.33|2990.63|2999.73|2992.03|2999.86|2992.16|2998|2990.3|37
1645110470000|2022-02-17 15:07:50|2999.64|2991.94|2999.43|2991.73|3000.13|2992.43|2999.43|2991.73|40
1645110480000|2022-02-17 15:08:00|2999.36|2991.66|2998.31|2990.61|2999.36|2991.66|2998.18|2990.48|39
1645110490000|2022-02-17 15:08:10|2998.28|2990.58|2995.77|2988.07|2998.28|2990.58|2995.42|2987.72|37
1645110500000|2022-02-17 15:08:20|2995.8|2988.1|2994.26|2986.56|2996.06|2988.36|2993.88|2986.18|38
1645110510000|2022-02-17 15:08:30|2994.31|2986.61|2993.64|2985.94|2994.31|2986.61|2993.6|2985.9|39
1645110520000|2022-02-17 15:08:40|2993.55|2985.85|2995.67|2987.97|2995.67|2987.97|2993.35|2985.65|39
1645110530000|2022-02-17 15:08:50|2995.76|2988.06|2995.3|2987.6|2996.2|2988.5|2995.29|2987.59|33
1645110540000|2022-02-17 15:09:00|2995.26|2987.56|2994.85|2987.15|2995.58|2987.88|2994.38|2986.68|37
1645110550000|2022-02-17 15:09:10|2994.76|2987.06|2994.1|2986.4|2994.76|2987.06|2994.06|2986.36|34
1645110560000|2022-02-17 15:09:20|2994.09|2986.39|2993.34|2985.64|2994.51|2986.81|2993.3|2985.6|36
1645110570000|2022-02-17 15:09:30|2993.33|2985.63|2995.63|2987.93|2995.68|2987.98|2993.33|2985.63|35
1645110580000|2022-02-17 15:09:40|2997.15|2989.45|2997.41|2989.71|2998.96|2991.26|2997.15|2989.45|13
1645110590000|2022-02-17 15:09:50|2996.84|2989.14|2998.19|2990.49|2998.43|2990.73|2996.7|2989|30
1645110600000|2022-02-17 15:10:00|2998.23|2990.53|2996.86|2989.16|2998.32|2990.62|2996.85|2989.15|31
1645110610000|2022-02-17 15:10:10|2997.18|2989.48|2997.4|2989.7|2997.55|2989.85|2996.22|2988.52|34
1645110620000|2022-02-17 15:10:20|2997.75|2990.05|2997.77|2990.07|2998.08|2990.38|2997.65|2989.95|36
1645110630000|2022-02-17 15:10:30|2997.75|2990.05|2996.52|2988.82|2997.75|2990.05|2996.07|2988.37|32
1645110640000|2022-02-17 15:10:40|2996.36|2988.66|2996.16|2988.46|2996.77|2989.07|2996.16|2988.46|30
1645110650000|2022-02-17 15:10:50|2996.17|2988.47|2995.01|2987.31|2996.38|2988.68|2994.8|2987.1|38
1645110660000|2022-02-17 15:11:00|2995.05|2987.35|2994.63|2986.93|2995.11|2987.41|2994.36|2986.66|37
1645110670000|2022-02-17 15:11:10|2994.67|2986.97|2994.21|2986.51|2996.08|2988.38|2994.21|2986.51|38
1645110680000|2022-02-17 15:11:20|2994.19|2986.49|2994.02|2986.32|2994.7|2987|2993.65|2985.95|32
1645110690000|2022-02-17 15:11:30|2994.1|2986.4|2993.92|2986.22|2994.17|2986.47|2993.91|2986.21|30
1645110700000|2022-02-17 15:11:40|2993.75|2986.05|2993.67|2985.97|2993.95|2986.25|2993.64|2985.94|28
1645110710000|2022-02-17 15:11:50|2993.63|2985.93|2993.71|2986.01|2994.13|2986.43|2993.58|2985.88|28
1645110720000|2022-02-17 15:12:00|2993.75|2986.05|2993.32|2985.62|2993.86|2986.16|2993.02|2985.32|35
1645110730000|2022-02-17 15:12:10|2993.34|2985.64|2994.56|2986.86|2994.56|2986.86|2993.34|2985.64|34
1645110740000|2022-02-17 15:12:20|2994.74|2987.04|2994.79|2987.09|2994.97|2987.27|2994.21|2986.51|38
1645110750000|2022-02-17 15:12:30|2994.84|2987.14|2994.82|2987.12|2995.72|2988.02|2994.69|2986.99|34
1645110760000|2022-02-17 15:12:40|2994.97|2987.27|2993.02|2985.32|2994.97|2987.27|2992.88|2985.18|32
1645110770000|2022-02-17 15:12:50|2993.12|2985.42|2992.52|2984.82|2993.29|2985.59|2991.92|2984.22|34
1645110780000|2022-02-17 15:13:00|2992.59|2984.89|2991.72|2984.02|2992.7|2985|2991.19|2983.49|37
1645110790000|2022-02-17 15:13:10|2991.76|2984.06|2991.41|2983.71|2991.91|2984.21|2991.07|2983.37|35
1645110800000|2022-02-17 15:13:20|2991.33|2983.63|2992.86|2985.16|2993.19|2985.49|2991.23|2983.53|39
1645110810000|2022-02-17 15:13:30|2992.88|2985.18|2994.07|2986.37|2994.07|2986.37|2992.85|2985.15|38
1645110820000|2022-02-17 15:13:40|2994.24|2986.54|2994.53|2986.83|2995.07|2987.37|2993.69|2985.99|35
1645110830000|2022-02-17 15:13:50|2994.37|2986.67|2994.54|2986.84|2994.58|2986.88|2993.88|2986.18|33
1645110840000|2022-02-17 15:14:00|2994.56|2986.86|2994.66|2986.96|2995.23|2987.53|2993.77|2986.07|37
1645110850000|2022-02-17 15:14:10|2994.63|2986.93|2996.83|2989.13|2997.72|2990.02|2994.63|2986.93|37
1645110860000|2022-02-17 15:14:20|2996.97|2989.27|2995.24|2987.54|2996.97|2989.27|2994.25|2986.55|38
1645110870000|2022-02-17 15:14:30|2995.12|2987.42|2996.51|2988.81|2996.89|2989.19|2994.98|2987.28|39
1645110880000|2022-02-17 15:14:40|2996.55|2988.85|2997.71|2990.01|2997.93|2990.23|2996.54|2988.84|38
1645110890000|2022-02-17 15:14:50|2997.69|2989.99|2997.58|2989.88|2998|2990.3|2997.21|2989.51|37
1645110900000|2022-02-17 15:15:00|2997.33|2989.63|2995.99|2988.29|2997.33|2989.63|2995.99|2988.29|34
1645110910000|2022-02-17 15:15:10|2996|2988.3|2997.5|2989.8|2997.6|2989.9|2996|2988.3|36
1645110920000|2022-02-17 15:15:20|2997.48|2989.78|2996.27|2988.57|2997.48|2989.78|2996.2|2988.5|32
1645110930000|2022-02-17 15:15:30|2996.26|2988.56|2995.51|2987.81|2996.36|2988.66|2995.47|2987.77|34
1645110940000|2022-02-17 15:15:40|2995.47|2987.77|2994.84|2987.14|2995.56|2987.86|2994.75|2987.05|35
1645110950000|2022-02-17 15:15:50|2994.93|2987.23|2994.06|2986.36|2994.96|2987.26|2994.06|2986.36|28
1645110960000|2022-02-17 15:16:00|2994.07|2986.37|2993.47|2985.77|2994.07|2986.37|2992.67|2984.97|35
1645110970000|2022-02-17 15:16:10|2993.45|2985.75|2991.39|2983.69|2993.77|2986.07|2991.15|2983.45|36
1645110980000|2022-02-17 15:16:20|2991.3|2983.6|2990.91|2983.21|2991.52|2983.82|2990.12|2982.42|36
1645110990000|2022-02-17 15:16:30|2990.95|2983.25|2988.43|2980.73|2990.95|2983.25|2988.43|2980.73|39
1645111000000|2022-02-17 15:16:40|2988.97|2981.27|2989.5|2981.8|2989.63|2981.93|2988.67|2980.97|37
1645111010000|2022-02-17 15:16:50|2989.37|2981.67|2989.09|2981.39|2989.52|2981.82|2988.77|2981.07|31
1645111020000|2022-02-17 15:17:00|2989.18|2981.48|2991.21|2983.51|2991.52|2983.82|2989.11|2981.41|31
1645111030000|2022-02-17 15:17:10|2990.77|2983.07|2990.61|2982.91|2990.78|2983.08|2989.32|2981.62|34
1645111040000|2022-02-17 15:17:20|2990.21|2982.51|2990.91|2983.21|2990.91|2983.21|2990.04|2982.34|37
1645111050000|2022-02-17 15:17:30|2990.9|2983.2|2991.96|2984.26|2992.51|2984.81|2990.3|2982.6|34
1645111060000|2022-02-17 15:17:40|2992.21|2984.51|2992.75|2985.05|2992.75|2985.05|2991.24|2983.54|40
1645111070000|2022-02-17 15:17:50|2992.72|2985.02|2991.64|2983.94|2992.77|2985.07|2991.26|2983.56|34
1645111080000|2022-02-17 15:18:00|2991.5|2983.8|2991.66|2983.96|2992.48|2984.78|2991.41|2983.71|39
1645111090000|2022-02-17 15:18:10|2991.7|2984|2992.63|2984.93|2992.75|2985.05|2991.38|2983.68|37
1645111100000|2022-02-17 15:18:20|2992.48|2984.78|2989.92|2982.22|2993.72|2986.02|2989.92|2982.22|35
1645111110000|2022-02-17 15:18:30|2989.84|2982.14|2988.6|2980.9|2990.3|2982.6|2988.21|2980.51|36
1645111120000|2022-02-17 15:18:40|2987.62|2979.92|2988.94|2981.24|2988.96|2981.26|2987.5|2979.8|35
1645111130000|2022-02-17 15:18:50|2988.74|2981.04|2987.93|2980.23|2989.81|2982.11|2987.92|2980.22|39
1645111140000|2022-02-17 15:19:00|2988.19|2980.49|2990.32|2982.62|2990.63|2982.93|2988.04|2980.34|37
1645111150000|2022-02-17 15:19:10|2990.56|2982.86|2992.48|2984.78|2992.48|2984.78|2990.02|2982.32|38
1645111160000|2022-02-17 15:19:20|2992.43|2984.73|2989.97|2982.27|2993.35|2985.65|2989.6|2981.9|37
1645111170000|2022-02-17 15:19:30|2989.31|2981.61|2989.61|2981.91|2989.87|2982.17|2989.08|2981.38|33
1645111180000|2022-02-17 15:19:40|2989.59|2981.89|2987.52|2979.82|2989.59|2981.89|2987.52|2979.82|38
1645111190000|2022-02-17 15:19:50|2987.56|2979.86|2988.85|2981.15|2989.22|2981.52|2987.49|2979.79|37
1645111200000|2022-02-17 15:20:00|2988.87|2981.17|2987.4|2979.7|2988.94|2981.24|2987.28|2979.58|39
1645111210000|2022-02-17 15:20:10|2987.26|2979.56|2984.45|2976.75|2987.26|2979.56|2983.65|2975.95|39
1645111220000|2022-02-17 15:20:20|2984.34|2976.64|2984.26|2976.56|2985.23|2977.53|2984|2976.3|38
1645111230000|2022-02-17 15:20:30|2984.19|2976.49|2984.99|2977.29|2985.8|2978.1|2983.65|2975.95|37
1645111240000|2022-02-17 15:20:40|2985.07|2977.37|2984.75|2977.05|2985.07|2977.37|2984.72|2977.02|37
1645111250000|2022-02-17 15:20:50|2984.86|2977.16|2983.32|2975.62|2985.14|2977.44|2983.32|2975.62|38
1645111260000|2022-02-17 15:21:00|2983.29|2975.59|2979.87|2972.17|2983.29|2975.59|2978.79|2971.09|40
1645111270000|2022-02-17 15:21:10|2980.12|2972.42|2979.99|2972.29|2980.65|2972.95|2979.57|2971.87|39
1645111280000|2022-02-17 15:21:20|2980.11|2972.41|2982.27|2974.57|2982.27|2974.57|2979.48|2971.78|36
1645111290000|2022-02-17 15:21:30|2982.17|2974.47|2981.48|2973.78|2982.61|2974.91|2980.92|2973.22|40
1645111300000|2022-02-17 15:21:40|2981.15|2973.45|2980.3|2972.6|2981.67|2973.97|2980.29|2972.59|38
1645111310000|2022-02-17 15:21:50|2980.33|2972.63|2980.48|2972.78|2980.97|2973.27|2980.32|2972.62|36
1645111320000|2022-02-17 15:22:00|2980.47|2972.77|2982.21|2974.51|2982.67|2974.97|2980.47|2972.77|38
1645111330000|2022-02-17 15:22:10|2981.99|2974.29|2983.99|2976.29|2983.99|2976.29|2981.72|2974.02|37
1645111340000|2022-02-17 15:22:20|2983.9|2976.2|2982.51|2974.81|2983.96|2976.26|2982.43|2974.73|37
1645111350000|2022-02-17 15:22:30|2982.57|2974.87|2983.11|2975.41|2983.19|2975.49|2982.4|2974.7|31
1645111360000|2022-02-17 15:22:40|2983.1|2975.4|2983.19|2975.49|2983.26|2975.56|2982.86|2975.16|30
1645111370000|2022-02-17 15:22:50|2983.17|2975.47|2983.61|2975.91|2984.54|2976.84|2982.95|2975.25|35
1645111380000|2022-02-17 15:23:00|2983.26|2975.56|2984.6|2976.9|2984.78|2977.08|2983.18|2975.48|38
1645111390000|2022-02-17 15:23:10|2984.68|2976.98|2984.57|2976.87|2985.37|2977.67|2984.57|2976.87|35
1645111400000|2022-02-17 15:23:20|2984.7|2977|2983.8|2976.1|2984.79|2977.09|2983.71|2976.01|38
1645111410000|2022-02-17 15:23:30|2983.33|2975.63|2983.26|2975.56|2983.53|2975.83|2982.9|2975.2|38
1645111420000|2022-02-17 15:23:40|2983.21|2975.51|2982.33|2974.63|2983.21|2975.51|2981.99|2974.29|28
1645111430000|2022-02-17 15:23:50|2982.49|2974.79|2982.93|2975.23|2983.13|2975.43|2982.49|2974.79|36
1645111440000|2022-02-17 15:24:00|2983.04|2975.34|2983.05|2975.35|2983.42|2975.72|2982.97|2975.27|37
1645111450000|2022-02-17 15:24:10|2983.02|2975.32|2983.28|2975.58|2983.62|2975.92|2983.01|2975.31|37
1645111460000|2022-02-17 15:24:20|2983.27|2975.57|2982.45|2974.75|2983.29|2975.59|2982.23|2974.53|34
1645111470000|2022-02-17 15:24:30|2982.55|2974.85|2981.81|2974.11|2982.65|2974.95|2981.81|2974.11|33
1645111480000|2022-02-17 15:24:40|2981.79|2974.09|2981.41|2973.71|2982.08|2974.38|2981.21|2973.51|36
1645111490000|2022-02-17 15:24:50|2981.44|2973.74|2982.44|2974.74|2982.74|2975.04|2981.18|2973.48|34
1645111500000|2022-02-17 15:25:00|2982.26|2974.56|2981.27|2973.57|2982.26|2974.56|2981.02|2973.32|37
1645111510000|2022-02-17 15:25:10|2980.95|2973.25|2980.42|2972.72|2981.36|2973.66|2979.98|2972.28|36
1645111520000|2022-02-17 15:25:20|2980.22|2972.52|2979.82|2972.12|2980.33|2972.63|2979.5|2971.8|39
1645111530000|2022-02-17 15:25:30|2979.81|2972.11|2979.05|2971.35|2979.84|2972.14|2978|2970.3|38
1645111540000|2022-02-17 15:25:40|2979.03|2971.33|2977.32|2969.62|2979.15|2971.45|2977.32|2969.62|35
1645111550000|2022-02-17 15:25:50|2977.43|2969.73|2975.52|2967.82|2977.48|2969.78|2975|2967.3|37
1645111560000|2022-02-17 15:26:00|2975.55|2967.85|2975.47|2967.77|2975.7|2968|2974.74|2967.04|39
1645111570000|2022-02-17 15:26:10|2975.39|2967.69|2976.48|2968.78|2976.62|2968.92|2975.38|2967.68|36
1645111580000|2022-02-17 15:26:20|2976.46|2968.76|2978.12|2970.42|2978.12|2970.42|2976.24|2968.54|37
1645111590000|2022-02-17 15:26:30|2978.13|2970.43|2979.59|2971.89|2979.96|2972.26|2978.07|2970.37|38
1645111600000|2022-02-17 15:26:40|2979.81|2972.11|2980.25|2972.55|2981.21|2973.51|2979.65|2971.95|40
1645111610000|2022-02-17 15:26:50|2980.26|2972.56|2980.15|2972.45|2980.3|2972.6|2979.68|2971.98|30
1645111620000|2022-02-17 15:27:00|2980.23|2972.53|2979.51|2971.81|2980.45|2972.75|2979.28|2971.58|37
1645111630000|2022-02-17 15:27:10|2979.61|2971.91|2980.79|2973.09|2980.79|2973.09|2979.58|2971.88|34
1645111640000|2022-02-17 15:27:20|2980.91|2973.21|2982.33|2974.63|2982.37|2974.67|2980.84|2973.14|35
1645111650000|2022-02-17 15:27:30|2982.19|2974.49|2984.84|2977.14|2984.84|2977.14|2982.11|2974.41|38
1645111660000|2022-02-17 15:27:40|2985|2977.3|2986.97|2979.27|2987.1|2979.4|2984.91|2977.21|38
1645111670000|2022-02-17 15:27:50|2986.75|2979.05|2988.23|2980.53|2988.58|2980.88|2986.75|2979.05|38
1645111680000|2022-02-17 15:28:00|2988.22|2980.52|2989.11|2981.41|2989.11|2981.41|2986.87|2979.17|40
1645111690000|2022-02-17 15:28:10|2989.03|2981.33|2989.18|2981.48|2989.72|2982.02|2988.6|2980.9|35
1645111700000|2022-02-17 15:28:20|2989.15|2981.45|2989.35|2981.65|2989.44|2981.74|2988.85|2981.15|33
1645111710000|2022-02-17 15:28:30|2989.22|2981.52|2988.55|2980.85|2989.55|2981.85|2988.54|2980.84|33
1645111720000|2022-02-17 15:28:40|2988.58|2980.88|2988.8|2981.1|2988.93|2981.23|2988.39|2980.69|32
1645111730000|2022-02-17 15:28:50|2988.74|2981.04|2987.02|2979.32|2988.75|2981.05|2986.96|2979.26|36
1645111740000|2022-02-17 15:29:00|2986.97|2979.27|2985.47|2977.77|2987.23|2979.53|2985.15|2977.45|36
1645111750000|2022-02-17 15:29:10|2985.45|2977.75|2986.82|2979.12|2987.1|2979.4|2985.45|2977.75|37
1645111760000|2022-02-17 15:29:20|2986.81|2979.11|2986.95|2979.25|2987.16|2979.46|2985.96|2978.26|37
1645111770000|2022-02-17 15:29:30|2986.98|2979.28|2985.9|2978.2|2986.98|2979.28|2985.6|2977.9|36
1645111780000|2022-02-17 15:29:40|2985.83|2978.13|2985.79|2978.09|2986|2978.3|2985.63|2977.93|33
1645111790000|2022-02-17 15:29:50|2985.7|2978|2985.89|2978.19|2985.94|2978.24|2985.57|2977.87|36
1645111800000|2022-02-17 15:30:00|2985.91|2978.21|2983.44|2975.74|2985.91|2978.21|2983.22|2975.52|38
1645111810000|2022-02-17 15:30:10|2983.3|2975.6|2982.19|2974.49|2984.27|2976.57|2982.16|2974.46|40
1645111820000|2022-02-17 15:30:20|2982.02|2974.32|2983.84|2976.14|2983.84|2976.14|2981.57|2973.87|40
1645111830000|2022-02-17 15:30:30|2984.22|2976.52|2986.18|2978.48|2986.47|2978.77|2984.22|2976.52|38
1645111840000|2022-02-17 15:30:40|2986.12|2978.42|2988.84|2981.14|2989.18|2981.48|2986.12|2978.42|39
1645111850000|2022-02-17 15:30:50|2989.47|2981.77|2989.34|2981.64|2989.65|2981.95|2988.18|2980.48|38
1645111860000|2022-02-17 15:31:00|2989.67|2981.97|2990.88|2983.18|2991.05|2983.35|2989.41|2981.71|37
1645111870000|2022-02-17 15:31:10|2990.97|2983.27|2989.62|2981.92|2990.97|2983.27|2989.62|2981.92|37
1645111880000|2022-02-17 15:31:20|2989.46|2981.76|2989.89|2982.19|2989.89|2982.19|2989.38|2981.68|37
1645111890000|2022-02-17 15:31:30|2989.85|2982.15|2989.76|2982.06|2990.13|2982.43|2989.41|2981.71|37
1645111900000|2022-02-17 15:31:40|2989.81|2982.11|2989.66|2981.96|2990.83|2983.13|2989.66|2981.96|38
1645111910000|2022-02-17 15:31:50|2989.79|2982.09|2990.38|2982.68|2990.38|2982.68|2989.08|2981.38|36
1645111920000|2022-02-17 15:32:00|2990.37|2982.67|2990.28|2982.58|2990.57|2982.87|2989.44|2981.74|37
1645111930000|2022-02-17 15:32:10|2990.8|2983.1|2989.81|2982.11|2990.97|2983.27|2989.42|2981.72|39
1645111940000|2022-02-17 15:32:20|2989.89|2982.19|2991.19|2983.49|2991.21|2983.51|2989.74|2982.04|35
1645111950000|2022-02-17 15:32:30|2991.16|2983.46|2991.32|2983.62|2991.71|2984.01|2991.08|2983.38|37
1645111960000|2022-02-17 15:32:40|2991.27|2983.57|2990.26|2982.56|2991.3|2983.6|2990.21|2982.51|37
1645111970000|2022-02-17 15:32:50|2990.21|2982.51|2989.29|2981.59|2990.55|2982.85|2988.17|2980.47|36
1645111980000|2022-02-17 15:33:00|2988.97|2981.27|2987.69|2979.99|2988.97|2981.27|2987.69|2979.99|35
1645111990000|2022-02-17 15:33:10|2988.14|2980.44|2988.87|2981.17|2988.87|2981.17|2987.13|2979.43|37
1645112000000|2022-02-17 15:33:20|2988.92|2981.22|2989.06|2981.36|2989.49|2981.79|2988.76|2981.06|39
1645112010000|2022-02-17 15:33:30|2988.95|2981.25|2989.31|2981.61|2989.6|2981.9|2988.43|2980.73|36
1645112020000|2022-02-17 15:33:40|2989.37|2981.67|2989.57|2981.87|2989.65|2981.95|2988.67|2980.97|35
1645112030000|2022-02-17 15:33:50|2989.7|2982|2989.11|2981.41|2989.7|2982|2989.05|2981.35|31
1645112040000|2022-02-17 15:34:00|2988.79|2981.09|2989.3|2981.6|2989.46|2981.76|2988.68|2980.98|36
1645112050000|2022-02-17 15:34:10|2988.79|2981.09|2989.36|2981.66|2989.36|2981.66|2988.71|2981.01|34
1645112060000|2022-02-17 15:34:20|2989.34|2981.64|2989.31|2981.61|2989.59|2981.89|2989.26|2981.56|36
1645112070000|2022-02-17 15:34:30|2989.41|2981.71|2990.17|2982.47|2990.29|2982.59|2989.37|2981.67|37
1645112080000|2022-02-17 15:34:40|2990.18|2982.48|2990.13|2982.43|2990.18|2982.48|2989.34|2981.64|38
1645112090000|2022-02-17 15:34:50|2990.17|2982.47|2990.09|2982.39|2990.43|2982.73|2989.45|2981.75|35
1645112100000|2022-02-17 15:35:00|2990.06|2982.36|2986.9|2979.2|2990.28|2982.58|2986.9|2979.2|39
1645112110000|2022-02-17 15:35:10|2986.08|2978.38|2987.07|2979.37|2987.37|2979.67|2986.08|2978.38|34
1645112120000|2022-02-17 15:35:20|2987.33|2979.63|2986.28|2978.58|2987.35|2979.65|2985.85|2978.15|36
1645112130000|2022-02-17 15:35:30|2986.29|2978.59|2984.42|2976.72|2986.37|2978.67|2984.21|2976.51|37
1645112140000|2022-02-17 15:35:40|2984.47|2976.77|2983.77|2976.07|2984.49|2976.79|2983.03|2975.33|38
1645112150000|2022-02-17 15:35:50|2983.76|2976.06|2983.96|2976.26|2983.96|2976.26|2982.78|2975.08|37
1645112160000|2022-02-17 15:36:00|2984|2976.3|2982.89|2975.19|2984.11|2976.41|2982.59|2974.89|39
1645112170000|2022-02-17 15:36:10|2982.96|2975.26|2980.31|2972.61|2982.99|2975.29|2979.74|2972.04|34
1645112180000|2022-02-17 15:36:20|2980.13|2972.43|2981.77|2974.07|2981.9|2974.2|2980.13|2972.43|36
1645112190000|2022-02-17 15:36:30|2981.68|2973.98|2980.63|2972.93|2982.23|2974.53|2980.6|2972.9|37
1645112200000|2022-02-17 15:36:40|2980.53|2972.83|2980.29|2972.59|2981.09|2973.39|2980.22|2972.52|39
1645112210000|2022-02-17 15:36:50|2979.77|2972.07|2978.61|2970.91|2979.77|2972.07|2978.48|2970.78|36
1645112220000|2022-02-17 15:37:00|2978.62|2970.92|2976.43|2968.73|2978.62|2970.92|2976.29|2968.59|37
1645112230000|2022-02-17 15:37:10|2976.45|2968.75|2977.09|2969.39|2977.14|2969.44|2974.47|2966.77|37
1645112240000|2022-02-17 15:37:20|2977.1|2969.4|2973.74|2966.04|2977.1|2969.4|2972.86|2965.16|38
1645112250000|2022-02-17 15:37:30|2973.81|2966.11|2975.9|2968.2|2976.13|2968.43|2973.66|2965.96|36
1645112260000|2022-02-17 15:37:40|2975.89|2968.19|2979.61|2971.91|2980.07|2972.37|2975.84|2968.14|39
1645112270000|2022-02-17 15:37:50|2978.91|2971.21|2980.73|2973.03|2980.73|2973.03|2978.67|2970.97|40
1645112280000|2022-02-17 15:38:00|2980.56|2972.86|2982.5|2974.8|2983.83|2976.13|2980.56|2972.86|38
1645112290000|2022-02-17 15:38:10|2982.76|2975.06|2983.83|2976.13|2983.91|2976.21|2982.2|2974.5|38
1645112300000|2022-02-17 15:38:20|2983.94|2976.24|2987.13|2979.43|2987.29|2979.59|2983.94|2976.24|38
1645112310000|2022-02-17 15:38:30|2986.38|2978.68|2988.65|2980.95|2988.76|2981.06|2985.93|2978.23|36
1645112320000|2022-02-17 15:38:40|2988.62|2980.92|2990.77|2983.07|2991.58|2983.88|2988.62|2980.92|38
1645112330000|2022-02-17 15:38:50|2990.43|2982.73|2990.56|2982.86|2991.15|2983.45|2989.91|2982.21|37
1645112340000|2022-02-17 15:39:00|2990.61|2982.91|2994.86|2987.16|2994.93|2987.23|2990.59|2982.89|40
1645112350000|2022-02-17 15:39:10|2993.7|2986|2996.2|2988.5|2996.2|2988.5|2993.33|2985.63|40
1645112360000|2022-02-17 15:39:20|2996|2988.3|2997.35|2989.65|2997.5|2989.8|2995.57|2987.87|39
1645112370000|2022-02-17 15:39:30|2996.8|2989.1|2994.63|2986.93|2997.14|2989.44|2994.63|2986.93|37
1645112380000|2022-02-17 15:39:40|2994.75|2987.05|2994.19|2986.49|2994.9|2987.2|2992.79|2985.09|38
1645112390000|2022-02-17 15:39:50|2994.16|2986.46|2994.66|2986.96|2994.66|2986.96|2993.87|2986.17|38
1645112400000|2022-02-17 15:40:00|2994.6|2986.9|2992.46|2984.76|2994.6|2986.9|2992.46|2984.76|38
1645112410000|2022-02-17 15:40:10|2991.98|2984.28|2992.22|2984.52|2992.31|2984.61|2990.95|2983.25|36
1645112420000|2022-02-17 15:40:20|2992.3|2984.6|2993.95|2986.25|2994.32|2986.62|2992.15|2984.45|35
1645112430000|2022-02-17 15:40:30|2993.3|2985.6|2991.35|2983.65|2993.51|2985.81|2991.35|2983.65|39
1645112440000|2022-02-17 15:40:40|2991.21|2983.51|2989.87|2982.17|2991.31|2983.61|2989.4|2981.7|39
1645112450000|2022-02-17 15:40:50|2989.67|2981.97|2989.65|2981.95|2989.76|2982.06|2989.41|2981.71|38
1645112460000|2022-02-17 15:41:00|2989.74|2982.04|2988.29|2980.59|2989.91|2982.21|2986.85|2979.15|38
1645112470000|2022-02-17 15:41:10|2988.25|2980.55|2988.61|2980.91|2989.01|2981.31|2987.95|2980.25|33
1645112480000|2022-02-17 15:41:20|2988.77|2981.07|2987.72|2980.02|2989.02|2981.32|2987.49|2979.79|37
1645112490000|2022-02-17 15:41:30|2987.65|2979.95|2988.09|2980.39|2988.09|2980.39|2987.5|2979.8|34
1645112500000|2022-02-17 15:41:40|2988.1|2980.4|2987.54|2979.84|2988.55|2980.85|2987.54|2979.84|37
1645112510000|2022-02-17 15:41:50|2987.62|2979.92|2987.75|2980.05|2987.94|2980.24|2987.51|2979.81|33
1645112520000|2022-02-17 15:42:00|2987.74|2980.04|2987.73|2980.03|2987.93|2980.23|2987.32|2979.62|29
1645112530000|2022-02-17 15:42:10|2987.75|2980.05|2987.41|2979.71|2987.97|2980.27|2987.26|2979.56|34
1645112540000|2022-02-17 15:42:20|2987.07|2979.37|2987.15|2979.45|2987.44|2979.74|2986.95|2979.25|37
1645112550000|2022-02-17 15:42:30|2987.13|2979.43|2987.41|2979.71|2987.57|2979.87|2987.13|2979.43|36
1645112560000|2022-02-17 15:42:40|2987.49|2979.79|2988.28|2980.58|2989.12|2981.42|2987.49|2979.79|34
1645112570000|2022-02-17 15:42:50|2988.3|2980.6|2989.97|2982.27|2990.29|2982.59|2988.19|2980.49|38
1645112580000|2022-02-17 15:43:00|2990.03|2982.33|2989.17|2981.47|2990.36|2982.66|2989.17|2981.47|36
1645112590000|2022-02-17 15:43:10|2989.06|2981.36|2988.09|2980.39|2989.13|2981.43|2987.97|2980.27|37
1645112600000|2022-02-17 15:43:20|2988.02|2980.32|2987.62|2979.92|2988.2|2980.5|2986.89|2979.19|39
1645112610000|2022-02-17 15:43:30|2988.01|2980.31|2989.02|2981.32|2989.09|2981.39|2987.51|2979.81|39
1645112620000|2022-02-17 15:43:40|2988.94|2981.24|2989.48|2981.78|2990.42|2982.72|2988.94|2981.24|39
1645112630000|2022-02-17 15:43:50|2989.57|2981.87|2989.85|2982.15|2989.98|2982.28|2989.51|2981.81|36
1645112640000|2022-02-17 15:44:00|2990|2982.3|2988|2980.3|2990.04|2982.34|2988|2980.3|33
1645112650000|2022-02-17 15:44:10|2987.78|2980.08|2987.95|2980.25|2988.1|2980.4|2987.64|2979.94|34
1645112660000|2022-02-17 15:44:20|2987.94|2980.24|2987.93|2980.23|2987.94|2980.24|2987.53|2979.83|27
1645112670000|2022-02-17 15:44:30|2987.97|2980.27|2987.46|2979.76|2987.97|2980.27|2986.94|2979.24|33
1645112680000|2022-02-17 15:44:40|2987.45|2979.75|2986.93|2979.23|2987.45|2979.75|2986.55|2978.85|37
1645112690000|2022-02-17 15:44:50|2986.91|2979.21|2987.22|2979.52|2987.75|2980.05|2986.69|2978.99|37
1645112700000|2022-02-17 15:45:00|2986.88|2979.18|2983.69|2975.99|2987.3|2979.6|2983.69|2975.99|39
1645112710000|2022-02-17 15:45:10|2983.97|2976.27|2985.71|2978.01|2985.75|2978.05|2982.96|2975.26|40
1645112720000|2022-02-17 15:45:20|2985.7|2978|2984.82|2977.12|2985.87|2978.17|2984.72|2977.02|36
1645112730000|2022-02-17 15:45:30|2984.88|2977.18|2983.56|2975.86|2984.88|2977.18|2983.02|2975.32|37
1645112740000|2022-02-17 15:45:40|2983.58|2975.88|2984.29|2976.59|2985.03|2977.33|2983.11|2975.41|38
1645112750000|2022-02-17 15:45:50|2983.98|2976.28|2983.73|2976.03|2984.03|2976.33|2982.39|2974.69|37
1645112760000|2022-02-17 15:46:00|2983.59|2975.89|2979.25|2971.55|2984|2976.3|2979.25|2971.55|40
1645112770000|2022-02-17 15:46:10|2978.77|2971.07|2981.5|2973.8|2981.5|2973.8|2978.15|2970.45|32
1645112780000|2022-02-17 15:46:20|2981.94|2974.24|2981.57|2973.87|2981.94|2974.24|2981.57|2973.87|3
1645112840000|2022-02-17 15:47:20|2983.23|2975.53|2983.92|2976.22|2984.6|2976.9|2983.11|2975.41|18
1645112850000|2022-02-17 15:47:30|2983.81|2976.11|2982.39|2974.69|2984.38|2976.68|2981.27|2973.57|30
1645112860000|2022-02-17 15:47:40|2983.7|2976|2984.44|2976.74|2984.61|2976.91|2982.89|2975.19|40
1645112870000|2022-02-17 15:47:50|2984.33|2976.63|2983.92|2976.22|2984.33|2976.63|2983.06|2975.36|35
1645112880000|2022-02-17 15:48:00|2984.17|2976.47|2982.47|2974.77|2984.79|2977.09|2981.43|2973.73|35
1645112890000|2022-02-17 15:48:10|2982.9|2975.2|2981.37|2973.67|2984.19|2976.49|2981.29|2973.59|40
1645112900000|2022-02-17 15:48:20|2981.18|2973.48|2981.57|2973.87|2982.15|2974.45|2981.18|2973.48|40
1645112910000|2022-02-17 15:48:30|2981.22|2973.52|2980.85|2973.15|2981.85|2974.15|2980.27|2972.57|39
1645112920000|2022-02-17 15:48:40|2980.89|2973.19|2979.51|2971.81|2981.68|2973.98|2978.86|2971.16|38
1645112930000|2022-02-17 15:48:50|2979.49|2971.79|2980.64|2972.94|2981.93|2974.23|2979.14|2971.44|37
1645112940000|2022-02-17 15:49:00|2980.83|2973.13|2981.78|2974.08|2981.93|2974.23|2980.4|2972.7|36
1645112950000|2022-02-17 15:49:10|2981.24|2973.54|2979.99|2972.29|2981.6|2973.9|2979.61|2971.91|36
1645112960000|2022-02-17 15:49:20|2979.69|2971.99|2979.68|2971.98|2981.3|2973.6|2979.58|2971.88|37
1645112970000|2022-02-17 15:49:30|2979.66|2971.96|2979.89|2972.19|2980.41|2972.71|2979.66|2971.96|37
1645112980000|2022-02-17 15:49:40|2980.5|2972.8|2980.87|2973.17|2981.37|2973.67|2980.05|2972.35|37
1645112990000|2022-02-17 15:49:50|2980.49|2972.79|2981.33|2973.63|2981.5|2973.8|2979.75|2972.05|37
1645113000000|2022-02-17 15:50:00|2981.53|2973.83|2979.88|2972.18|2981.7|2974|2979.14|2971.44|34
1645113010000|2022-02-17 15:50:10|2979.99|2972.29|2979.32|2971.62|2980.52|2972.82|2979.2|2971.5|37
1645113020000|2022-02-17 15:50:20|2979.34|2971.64|2978.53|2970.83|2979.82|2972.12|2977.75|2970.05|36
1645113030000|2022-02-17 15:50:30|2978.77|2971.07|2980.13|2972.43|2980.13|2972.43|2978.04|2970.34|36
1645113040000|2022-02-17 15:50:40|2980|2972.3|2978.52|2970.82|2980|2972.3|2978.05|2970.35|31
1645113050000|2022-02-17 15:50:50|2978.47|2970.77|2977.92|2970.22|2978.87|2971.17|2977.82|2970.12|35
1645113060000|2022-02-17 15:51:00|2978.11|2970.41|2978.52|2970.82|2978.65|2970.95|2977.37|2969.67|39
1645113070000|2022-02-17 15:51:10|2978.57|2970.87|2981.05|2973.35|2981.05|2973.35|2978.41|2970.71|37
1645113080000|2022-02-17 15:51:20|2981|2973.3|2980.64|2972.94|2981.72|2974.02|2980.4|2972.7|36
1645113090000|2022-02-17 15:51:30|2980.69|2972.99|2979.76|2972.06|2980.7|2973|2979.46|2971.76|39
1645113100000|2022-02-17 15:51:40|2979.84|2972.14|2978.63|2970.93|2979.85|2972.15|2978.63|2970.93|37
1645113110000|2022-02-17 15:51:50|2978.61|2970.91|2978.5|2970.8|2978.79|2971.09|2977.55|2969.85|35
1645113120000|2022-02-17 15:52:00|2978.49|2970.79|2981.02|2973.32|2981.02|2973.32|2978.47|2970.77|35
1645113130000|2022-02-17 15:52:10|2981.08|2973.38|2981.97|2974.27|2982.35|2974.65|2980.81|2973.11|37
1645113140000|2022-02-17 15:52:20|2981.53|2973.83|2981.49|2973.79|2982.35|2974.65|2981.13|2973.43|36
1645113150000|2022-02-17 15:52:30|2981.51|2973.81|2980.77|2973.07|2982.07|2974.37|2980.63|2972.93|37
1645113160000|2022-02-17 15:52:40|2980.67|2972.97|2981.6|2973.9|2982.47|2974.77|2980.5|2972.8|28
1645113170000|2022-02-17 15:52:50|2981.49|2973.79|2981.95|2974.25|2982.27|2974.57|2980.72|2973.02|39
1645113180000|2022-02-17 15:53:00|2982.02|2974.32|2982.5|2974.8|2982.6|2974.9|2981.92|2974.22|34
1645113190000|2022-02-17 15:53:10|2982.54|2974.84|2981.79|2974.09|2982.94|2975.24|2981.26|2973.56|32
1645113200000|2022-02-17 15:53:20|2981.82|2974.12|2984.54|2976.84|2985.01|2977.31|2981.81|2974.11|40
1645113210000|2022-02-17 15:53:30|2983.82|2976.12|2983.81|2976.11|2983.98|2976.28|2983.15|2975.45|37
1645113220000|2022-02-17 15:53:40|2983.86|2976.16|2984.35|2976.65|2984.35|2976.65|2983.14|2975.44|36
1645113230000|2022-02-17 15:53:50|2984.45|2976.75|2985.17|2977.47|2985.35|2977.65|2983.51|2975.81|39
1645113240000|2022-02-17 15:54:00|2985.52|2977.82|2986.06|2978.36|2986.06|2978.36|2985.08|2977.38|40
1645113250000|2022-02-17 15:54:10|2986.03|2978.33|2985.5|2977.8|2986.03|2978.33|2985.11|2977.41|35
1645113260000|2022-02-17 15:54:20|2985.45|2977.75|2985.37|2977.67|2985.47|2977.77|2985.03|2977.33|33
1645113270000|2022-02-17 15:54:30|2985.08|2977.38|2985.12|2977.42|2985.43|2977.73|2984.81|2977.11|30
1645113280000|2022-02-17 15:54:40|2985.26|2977.56|2985.89|2978.19|2985.94|2978.24|2985.02|2977.32|31
1645113290000|2022-02-17 15:54:50|2985.94|2978.24|2987.35|2979.65|2987.36|2979.66|2985.87|2978.17|36
1645113300000|2022-02-17 15:55:00|2987.18|2979.48|2989.16|2981.46|2989.18|2981.48|2986.9|2979.2|35
1645113310000|2022-02-17 15:55:10|2989.1|2981.4|2988.59|2980.89|2989.69|2981.99|2987.71|2980.01|36
1645113320000|2022-02-17 15:55:20|2988.58|2980.88|2991.33|2983.63|2991.33|2983.63|2988.16|2980.46|37
1645113330000|2022-02-17 15:55:30|2990.68|2982.98|2992.2|2984.5|2992.2|2984.5|2990.33|2982.63|36
1645113340000|2022-02-17 15:55:40|2992.21|2984.51|2992.52|2984.82|2992.75|2985.05|2990.88|2983.18|35
1645113350000|2022-02-17 15:55:50|2992.49|2984.79|2994.32|2986.62|2994.32|2986.62|2991.79|2984.09|32
1645113360000|2022-02-17 15:56:00|2994.35|2986.65|2993.82|2986.12|2994.4|2986.7|2992.14|2984.44|37
1645113370000|2022-02-17 15:56:10|2993.88|2986.18|2992.91|2985.21|2994.38|2986.68|2992.91|2985.21|37
1645113380000|2022-02-17 15:56:20|2992.9|2985.2|2992.78|2985.08|2992.95|2985.25|2992.5|2984.8|38
1645113390000|2022-02-17 15:56:30|2992.76|2985.06|2992.75|2985.05|2992.92|2985.22|2992.39|2984.69|33
1645113400000|2022-02-17 15:56:40|2992.67|2984.97|2995.07|2987.37|2995.07|2987.37|2992.65|2984.95|38
1645113410000|2022-02-17 15:56:50|2995.08|2987.38|2996|2988.3|2996.21|2988.51|2994.43|2986.73|38
1645113420000|2022-02-17 15:57:00|2995.95|2988.25|2995.53|2987.83|2996.75|2989.05|2995.53|2987.83|38
1645113430000|2022-02-17 15:57:10|2995.41|2987.71|2994.13|2986.43|2995.41|2987.71|2993.82|2986.12|38
1645113440000|2022-02-17 15:57:20|2994.1|2986.4|2993.25|2985.55|2994.46|2986.76|2992.65|2984.95|40
1645113450000|2022-02-17 15:57:30|2993.4|2985.7|2992.4|2984.7|2993.48|2985.78|2992.4|2984.7|38
1645113460000|2022-02-17 15:57:40|2992.62|2984.92|2993.02|2985.32|2993.04|2985.34|2992|2984.3|37
1645113470000|2022-02-17 15:57:50|2993.11|2985.41|2994.47|2986.77|2994.47|2986.77|2992.7|2985|39
1645113480000|2022-02-17 15:58:00|2994.48|2986.78|2994.44|2986.74|2994.79|2987.09|2993.52|2985.82|37
1645113490000|2022-02-17 15:58:10|2994.46|2986.76|2994.36|2986.66|2995|2987.3|2994.19|2986.49|36
1645113500000|2022-02-17 15:58:20|2994.34|2986.64|2993.76|2986.06|2994.5|2986.8|2993.53|2985.83|33
1645113510000|2022-02-17 15:58:30|2993.6|2985.9|2993.17|2985.47|2993.69|2985.99|2993.03|2985.33|36
1645113520000|2022-02-17 15:58:40|2993.19|2985.49|2993.4|2985.7|2993.47|2985.77|2992.13|2984.43|40
1645113530000|2022-02-17 15:58:50|2993.33|2985.63|2994.76|2987.06|2994.87|2987.17|2993.26|2985.56|33
1645113540000|2022-02-17 15:59:00|2994.68|2986.98|2994.86|2987.16|2995.84|2988.14|2994.49|2986.79|36
1645113550000|2022-02-17 15:59:10|2994.85|2987.15|2994.72|2987.02|2994.85|2987.15|2994.56|2986.86|32
1645113560000|2022-02-17 15:59:20|2994.78|2987.08|2994.64|2986.94|2994.81|2987.11|2994.33|2986.63|36
1645113570000|2022-02-17 15:59:30|2994.59|2986.89|2994.33|2986.63|2994.75|2987.05|2993.84|2986.14|38
1645113580000|2022-02-17 15:59:40|2994.27|2986.57|2994.51|2986.81|2994.95|2987.25|2994.12|2986.42|32
1645113590000|2022-02-17 15:59:50|2994.47|2986.77|2994.91|2987.21|2994.93|2987.23|2994.42|2986.72|30
1645113600000|2022-02-17 16:00:00|2994.84|2987.14|2994.07|2986.37|2994.84|2987.14|2993.03|2985.33|37
1645113610000|2022-02-17 16:00:10|2993.94|2986.24|2992.87|2985.17|2994.39|2986.69|2992.49|2984.79|36
1645113620000|2022-02-17 16:00:20|2992.88|2985.18|2993.65|2985.95|2993.65|2985.95|2992.39|2984.69|34
1645113630000|2022-02-17 16:00:30|2993.39|2985.69|2992.64|2984.94|2993.58|2985.88|2992.17|2984.47|36
1645113640000|2022-02-17 16:00:40|2992.6|2984.9|2990.85|2983.15|2992.73|2985.03|2990.84|2983.14|37
1645113650000|2022-02-17 16:00:50|2990.91|2983.21|2991.81|2984.11|2991.81|2984.11|2990.83|2983.13|34
1645113660000|2022-02-17 16:01:00|2991.82|2984.12|2994.16|2986.46|2994.16|2986.46|2991.82|2984.12|38
1645113670000|2022-02-17 16:01:10|2994.14|2986.44|2996.05|2988.35|2996.18|2988.48|2994.14|2986.44|32
1645113680000|2022-02-17 16:01:20|2996.09|2988.39|2996.39|2988.69|2996.71|2989.01|2995.67|2987.97|35
1645113690000|2022-02-17 16:01:30|2996.13|2988.43|2998.87|2991.17|2998.87|2991.17|2996.13|2988.43|36
1645113700000|2022-02-17 16:01:40|2998.85|2991.15|2999.29|2991.59|2999.29|2991.59|2998.61|2990.91|36
1645113710000|2022-02-17 16:01:50|2999.34|2991.64|2996.42|2988.72|2999.69|2991.99|2996.42|2988.72|35
1645113720000|2022-02-17 16:02:00|2996.57|2988.87|2996.13|2988.43|2996.94|2989.24|2995.18|2987.48|38
1645113730000|2022-02-17 16:02:10|2996.18|2988.48|2998.56|2990.86|2998.56|2990.86|2996.18|2988.48|36
1645113740000|2022-02-17 16:02:20|2998.58|2990.88|2997.4|2989.7|2998.58|2990.88|2996.71|2989.01|40
1645113750000|2022-02-17 16:02:30|2997.62|2989.92|2997.63|2989.93|2998.43|2990.73|2997.62|2989.92|38
1645113760000|2022-02-17 16:02:40|2997.4|2989.7|2997.07|2989.37|2997.71|2990.01|2996.84|2989.14|37
1645113770000|2022-02-17 16:02:50|2997.12|2989.42|2996.22|2988.52|2997.75|2990.05|2995.93|2988.23|39
1645113780000|2022-02-17 16:03:00|2996.23|2988.53|2990.76|2983.06|2996.39|2988.69|2990.4|2982.7|37
1645113790000|2022-02-17 16:03:10|2990.45|2982.75|2988.36|2980.66|2990.73|2983.03|2985.45|2977.75|40
1645113800000|2022-02-17 16:03:20|2988.05|2980.35|2981.64|2973.94|2988.05|2980.35|2981.64|2973.94|38
1645113810000|2022-02-17 16:03:30|2982.14|2974.44|2981.23|2973.53|2983.62|2975.92|2981.11|2973.41|40
1645113820000|2022-02-17 16:03:40|2981.62|2973.92|2982.21|2974.51|2982.45|2974.75|2980.37|2972.67|39
1645113830000|2022-02-17 16:03:50|2982.15|2974.45|2981.47|2973.77|2982.36|2974.66|2980.28|2972.58|39
1645113840000|2022-02-17 16:04:00|2981.31|2973.61|2983.87|2976.17|2983.87|2976.17|2981.31|2973.61|35
1645113850000|2022-02-17 16:04:10|2983.98|2976.28|2984.88|2977.18|2987.19|2979.49|2983.98|2976.28|38
1645113860000|2022-02-17 16:04:20|2984.94|2977.24|2983.14|2975.44|2984.95|2977.25|2982.49|2974.79|38
1645113870000|2022-02-17 16:04:30|2983.15|2975.45|2980.53|2972.83|2983.4|2975.7|2979.52|2971.82|39
1645113880000|2022-02-17 16:04:40|2980.61|2972.91|2979.44|2971.74|2981.22|2973.52|2979.44|2971.74|40
1645113890000|2022-02-17 16:04:50|2979.3|2971.6|2978.4|2970.7|2979.3|2971.6|2977.96|2970.26|37
1645113900000|2022-02-17 16:05:00|2978.37|2970.67|2978.17|2970.47|2978.74|2971.04|2977.6|2969.9|36
1645113910000|2022-02-17 16:05:10|2978.16|2970.46|2974.52|2966.82|2978.39|2970.69|2974.52|2966.82|38
1645113920000|2022-02-17 16:05:20|2974.92|2967.22|2974.57|2966.87|2974.92|2967.22|2971.59|2963.89|38
1645113930000|2022-02-17 16:05:30|2974.65|2966.95|2976.81|2969.11|2977.31|2969.61|2974.65|2966.95|37
1645113940000|2022-02-17 16:05:40|2976.84|2969.14|2982.4|2974.7|2982.48|2974.78|2976.84|2969.14|39
1645113950000|2022-02-17 16:05:50|2982.68|2974.98|2985.71|2978.01|2987.41|2979.71|2982.45|2974.75|39
1645113960000|2022-02-17 16:06:00|2986.01|2978.31|2983.21|2975.51|2986.6|2978.9|2983.18|2975.48|40
1645113970000|2022-02-17 16:06:10|2983.13|2975.43|2982.05|2974.35|2983.46|2975.76|2981.44|2973.74|40
1645113980000|2022-02-17 16:06:20|2982.46|2974.76|2982.45|2974.75|2982.83|2975.13|2981.13|2973.43|38
1645113990000|2022-02-17 16:06:30|2982.52|2974.82|2984.4|2976.7|2985.32|2977.62|2982.52|2974.82|38
1645114000000|2022-02-17 16:06:40|2984.37|2976.67|2982.98|2975.28|2984.51|2976.81|2982.32|2974.62|37
1645114010000|2022-02-17 16:06:50|2982.97|2975.27|2984.07|2976.37|2984.07|2976.37|2982.41|2974.71|38
1645114020000|2022-02-17 16:07:00|2984.27|2976.57|2985.08|2977.38|2986.85|2979.15|2984.27|2976.57|39
1645114030000|2022-02-17 16:07:10|2984.93|2977.23|2987.57|2979.87|2988.18|2980.48|2983.98|2976.28|38
1645114040000|2022-02-17 16:07:20|2987.62|2979.92|2987.63|2979.93|2989.22|2981.52|2987.55|2979.85|37
1645114050000|2022-02-17 16:07:30|2987.62|2979.92|2988.1|2980.4|2988.1|2980.4|2986.91|2979.21|36
1645114060000|2022-02-17 16:07:40|2988.16|2980.46|2986.91|2979.21|2988.97|2981.27|2986.65|2978.95|38
1645114070000|2022-02-17 16:07:50|2986.99|2979.29|2986.84|2979.14|2986.99|2979.29|2985.94|2978.24|34
1645114080000|2022-02-17 16:08:00|2987.06|2979.36|2986.11|2978.41|2987.47|2979.77|2985.96|2978.26|37
1645114090000|2022-02-17 16:08:10|2986.27|2978.57|2981.99|2974.29|2986.71|2979.01|2981.99|2974.29|36
1645114100000|2022-02-17 16:08:20|2981.85|2974.15|2982.89|2975.19|2984.05|2976.35|2981.13|2973.43|36
1645114110000|2022-02-17 16:08:30|2982.75|2975.05|2983.2|2975.5|2983.64|2975.94|2982.75|2975.05|38
1645114120000|2022-02-17 16:08:40|2983.02|2975.32|2979.47|2971.77|2983.02|2975.32|2979.37|2971.67|40
1645114130000|2022-02-17 16:08:50|2979.21|2971.51|2982.14|2974.44|2982.14|2974.44|2978.52|2970.82|39
1645114140000|2022-02-17 16:09:00|2981.89|2974.19|2985.89|2978.19|2985.89|2978.19|2981.21|2973.51|38
1645114150000|2022-02-17 16:09:10|2985.87|2978.17|2986.43|2978.73|2987.16|2979.46|2985.33|2977.63|38
1645114160000|2022-02-17 16:09:20|2985.87|2978.17|2986.08|2978.38|2987.02|2979.32|2985.68|2977.98|38
1645114170000|2022-02-17 16:09:30|2985.83|2978.13|2988.06|2980.36|2988.18|2980.48|2985.71|2978.01|37
1645114180000|2022-02-17 16:09:40|2988.05|2980.35|2987.26|2979.56|2988.05|2980.35|2987.17|2979.47|40
1645114190000|2022-02-17 16:09:50|2987.15|2979.45|2987.3|2979.6|2988.14|2980.44|2987.14|2979.44|38
1645114200000|2022-02-17 16:10:00|2987.46|2979.76|2990.93|2983.23|2990.93|2983.23|2987.46|2979.76|35
1645114210000|2022-02-17 16:10:10|2990.19|2982.49|2991.79|2984.09|2991.79|2984.09|2989.22|2981.52|39
1645114220000|2022-02-17 16:10:20|2991.84|2984.14|2992.74|2985.04|2993.39|2985.69|2991.5|2983.8|37
1645114230000|2022-02-17 16:10:30|2992.75|2985.05|2996.82|2989.12|2996.82|2989.12|2992.57|2984.87|34
1645114240000|2022-02-17 16:10:40|2996.76|2989.06|2995.94|2988.24|2998.45|2990.75|2995.03|2987.33|40
1645114250000|2022-02-17 16:10:50|2996.39|2988.69|2995.75|2988.05|2997.52|2989.82|2995.45|2987.75|36
1645114260000|2022-02-17 16:11:00|2995.66|2987.96|2995.81|2988.11|2996.31|2988.61|2995.02|2987.32|37
1645114270000|2022-02-17 16:11:10|2996|2988.3|2996.19|2988.49|2997.66|2989.96|2995.85|2988.15|39
1645114280000|2022-02-17 16:11:20|2996.08|2988.38|2998.13|2990.43|2998.5|2990.8|2996.03|2988.33|34
1645114290000|2022-02-17 16:11:30|2998|2990.3|2998.13|2990.43|2999.04|2991.34|2997.43|2989.73|37
1645114300000|2022-02-17 16:11:40|2998.23|2990.53|2999.24|2991.54|2999.41|2991.71|2997.81|2990.11|40
1645114310000|2022-02-17 16:11:50|2999.11|2991.41|3001.32|2993.62|3001.45|2993.75|2999.11|2991.41|35
1645114320000|2022-02-17 16:12:00|3001.34|2993.64|3004.51|2996.81|3004.77|2997.07|3001.34|2993.64|40
1645114330000|2022-02-17 16:12:10|3004.41|2996.71|3004.69|2996.99|3004.69|2996.99|3002.86|2995.16|40
1645114340000|2022-02-17 16:12:20|3004.68|2996.98|3003.65|2995.95|3004.68|2996.98|3003.05|2995.35|39
1645114350000|2022-02-17 16:12:30|3003.91|2996.21|3002.53|2994.83|3004.1|2996.4|3002.53|2994.83|32
1645114360000|2022-02-17 16:12:40|3002.97|2995.27|3001.68|2993.98|3003.04|2995.34|2999.86|2992.16|38
1645114370000|2022-02-17 16:12:50|3002.01|2994.31|3002.91|2995.21|3003.05|2995.35|3002.01|2994.31|38
1645114380000|2022-02-17 16:13:00|3002.76|2995.06|3002.8|2995.1|3003.96|2996.26|3002.44|2994.74|37
1645114390000|2022-02-17 16:13:10|3002.56|2994.86|3000.88|2993.18|3002.7|2995|3000.54|2992.84|37
1645114400000|2022-02-17 16:13:20|3000.74|2993.04|3000.12|2992.42|3000.8|2993.1|2999.23|2991.53|37
1645114410000|2022-02-17 16:13:30|3000.11|2992.41|3001.33|2993.63|3001.87|2994.17|3000.04|2992.34|37
1645114420000|2022-02-17 16:13:40|3001.34|2993.64|3003.57|2995.87|3003.72|2996.02|3001.05|2993.35|39
1645114430000|2022-02-17 16:13:50|3003.85|2996.15|3003.23|2995.53|3003.85|2996.15|3002.47|2994.77|37
1645114440000|2022-02-17 16:14:00|3003.27|2995.57|3003.81|2996.11|3004.07|2996.37|3003.06|2995.36|37
1645114450000|2022-02-17 16:14:10|3003.73|2996.03|3001.28|2993.58|3003.73|2996.03|3001.2|2993.5|37
1645114460000|2022-02-17 16:14:20|3001.31|2993.61|3001.05|2993.35|3001.66|2993.96|3000.29|2992.59|34
1645114470000|2022-02-17 16:14:30|3001.06|2993.36|3002.35|2994.65|3002.66|2994.96|3000.31|2992.61|35
1645114480000|2022-02-17 16:14:40|3002.38|2994.68|3003.01|2995.31|3003.3|2995.6|3002.38|2994.68|35
1645114490000|2022-02-17 16:14:50|3003|2995.3|3002.84|2995.14|3003.07|2995.37|3002.75|2995.05|33
1645114500000|2022-02-17 16:15:00|3002.91|2995.21|3001.39|2993.69|3003.63|2995.93|3001.39|2993.69|35
1645114510000|2022-02-17 16:15:10|3001.38|2993.68|3003.17|2995.47|3003.18|2995.48|2999.88|2992.18|38
1645114520000|2022-02-17 16:15:20|3002.96|2995.26|3004.3|2996.6|3005.23|2997.53|3002.79|2995.09|39
1645114530000|2022-02-17 16:15:30|3004.17|2996.47|3003.99|2996.29|3004.36|2996.66|3003.47|2995.77|36
1645114540000|2022-02-17 16:15:40|3003.98|2996.28|3004.35|2996.65|3004.35|2996.65|3003.62|2995.92|37
1645114550000|2022-02-17 16:15:50|3004.32|2996.62|3002.44|2994.74|3004.33|2996.63|3002.44|2994.74|33
1645114560000|2022-02-17 16:16:00|3002.41|2994.71|3000.21|2992.51|3002.41|2994.71|3000.18|2992.48|39
1645114570000|2022-02-17 16:16:10|3000.32|2992.62|2998.49|2990.79|3000.39|2992.69|2997.96|2990.26|39
1645114580000|2022-02-17 16:16:20|2998.69|2990.99|2998.3|2990.6|2999.65|2991.95|2998.3|2990.6|39
1645114590000|2022-02-17 16:16:30|2998.21|2990.51|2997.71|2990.01|2998.21|2990.51|2996.33|2988.63|38
1645114600000|2022-02-17 16:16:40|2997.61|2989.91|2998.65|2990.95|2999.38|2991.68|2997.61|2989.91|40
1645114610000|2022-02-17 16:16:50|2998.35|2990.65|2998.45|2990.75|2998.94|2991.24|2997.83|2990.13|36
1645114620000|2022-02-17 16:17:00|2998.29|2990.59|2998.43|2990.73|2998.61|2990.91|2997.55|2989.85|37
1645114630000|2022-02-17 16:17:10|2998.64|2990.94|2999.28|2991.58|2999.5|2991.8|2998.53|2990.83|38
1645114640000|2022-02-17 16:17:20|2999.36|2991.66|2999.28|2991.58|2999.67|2991.97|2999.01|2991.31|35
1645114650000|2022-02-17 16:17:30|2999.35|2991.65|3002.18|2994.48|3002.18|2994.48|2998.94|2991.24|37
1645114660000|2022-02-17 16:17:40|3002.1|2994.4|3002.67|2994.97|3002.97|2995.27|3001.49|2993.79|36
1645114670000|2022-02-17 16:17:50|3002.68|2994.98|3001.4|2993.7|3002.79|2995.09|3000.76|2993.06|36
1645114680000|2022-02-17 16:18:00|3001.34|2993.64|3002.98|2995.28|3003.11|2995.41|3001.34|2993.64|35
1645114690000|2022-02-17 16:18:10|3002.96|2995.26|3001.3|2993.6|3003.67|2995.97|3001.3|2993.6|31
1645114700000|2022-02-17 16:18:20|3001.27|2993.57|3001.72|2994.02|3002.83|2995.13|3001.27|2993.57|34
1645114710000|2022-02-17 16:18:30|3001.64|2993.94|3002.57|2994.87|3002.78|2995.08|3001.49|2993.79|37
1645114720000|2022-02-17 16:18:40|3002.49|2994.79|3003.74|2996.04|3003.74|2996.04|3001.66|2993.96|40
1645114730000|2022-02-17 16:18:50|3003.9|2996.2|3002.84|2995.14|3004.62|2996.92|3002.69|2994.99|34
1645114740000|2022-02-17 16:19:00|3002.65|2994.95|3003.04|2995.34|3003.21|2995.51|3002.16|2994.46|36
1645114750000|2022-02-17 16:19:10|3002.97|2995.27|3001.85|2994.15|3002.97|2995.27|3001.63|2993.93|36
1645114760000|2022-02-17 16:19:20|3001.84|2994.14|3002.17|2994.47|3002.46|2994.76|3001.36|2993.66|32
1645114770000|2022-02-17 16:19:30|3002.2|2994.5|3003|2995.3|3003.55|2995.85|3002.07|2994.37|35
1645114780000|2022-02-17 16:19:40|3002.99|2995.29|3003.16|2995.46|3003.2|2995.5|3002.8|2995.1|35
1645114790000|2022-02-17 16:19:50|3003.12|2995.42|3002.05|2994.35|3003.12|2995.42|3001.58|2993.88|32
1645114800000|2022-02-17 16:20:00|3001.98|2994.28|3000.71|2993.01|3002|2994.3|3000.3|2992.6|38
1645114810000|2022-02-17 16:20:10|3000.51|2992.81|3000.74|2993.04|3001.23|2993.53|3000.3|2992.6|37
1645114820000|2022-02-17 16:20:20|3000.66|2992.96|3001.46|2993.76|3001.76|2994.06|3000.59|2992.89|35
1645114830000|2022-02-17 16:20:30|3001.53|2993.83|3000.47|2992.77|3001.67|2993.97|3000.47|2992.77|36
1645114840000|2022-02-17 16:20:40|3000.66|2992.96|3000.36|2992.66|3000.66|2992.96|2999.56|2991.86|31
1645114850000|2022-02-17 16:20:50|3000.41|2992.71|3000.04|2992.34|3000.47|2992.77|2999.85|2992.15|31
1645114860000|2022-02-17 16:21:00|3000.03|2992.33|3001.39|2993.69|3001.39|2993.69|2999.98|2992.28|32
1645114870000|2022-02-17 16:21:10|3001.36|2993.66|3001.48|2993.78|3002.71|2995.01|3001.36|2993.66|39
1645114880000|2022-02-17 16:21:20|3001.51|2993.81|3000.48|2992.78|3001.51|2993.81|3000.45|2992.75|34
1645114890000|2022-02-17 16:21:30|3000.46|2992.76|2999.95|2992.25|3000.74|2993.04|2999.95|2992.25|29
1645114900000|2022-02-17 16:21:40|2999.93|2992.23|3000.56|2992.86|3000.85|2993.15|2999.89|2992.19|34
1645114910000|2022-02-17 16:21:50|3000.63|2992.93|3000.49|2992.79|3000.63|2992.93|3000.26|2992.56|26
1645114920000|2022-02-17 16:22:00|3000.5|2992.8|3001.61|2993.91|3001.85|2994.15|3000.29|2992.59|26
1645114930000|2022-02-17 16:22:10|3001.62|2993.92|3002.25|2994.55|3002.25|2994.55|3001.03|2993.33|36
1645114940000|2022-02-17 16:22:20|3002.4|2994.7|3003.36|2995.66|3003.67|2995.97|3002.4|2994.7|28
1645114950000|2022-02-17 16:22:30|3003.26|2995.56|3003.14|2995.44|3003.32|2995.62|3002.68|2994.98|37
1645114960000|2022-02-17 16:22:40|3003.13|2995.43|3000.76|2993.06|3003.13|2995.43|3000.74|2993.04|35
1645114970000|2022-02-17 16:22:50|3000.6|2992.9|2999.88|2992.18|3000.65|2992.95|2999.76|2992.06|35
1645114980000|2022-02-17 16:23:00|2999.78|2992.08|3000.46|2992.76|3000.73|2993.03|2999.78|2992.08|38
1645114990000|2022-02-17 16:23:10|3000.37|2992.67|3000.24|2992.54|3000.43|2992.73|2998.86|2991.16|36
1645115000000|2022-02-17 16:23:20|3000.23|2992.53|2997.76|2990.06|3000.23|2992.53|2997.76|2990.06|39
1645115010000|2022-02-17 16:23:30|2997.75|2990.05|2997.21|2989.51|2998.11|2990.41|2996.97|2989.27|38
1645115020000|2022-02-17 16:23:40|2997.16|2989.46|2995.02|2987.32|2997.16|2989.46|2994.68|2986.98|35
1645115030000|2022-02-17 16:23:50|2995.03|2987.33|2994.62|2986.92|2995.76|2988.06|2994.13|2986.43|40
1645115040000|2022-02-17 16:24:00|2994.5|2986.8|2991.67|2983.97|2994.5|2986.8|2991.39|2983.69|40
1645115050000|2022-02-17 16:24:10|2991.69|2983.99|2992.55|2984.85|2993.04|2985.34|2991.66|2983.96|37
1645115060000|2022-02-17 16:24:20|2992.57|2984.87|2990.9|2983.2|2992.81|2985.11|2990.89|2983.19|37
1645115070000|2022-02-17 16:24:30|2990.86|2983.16|2989.1|2981.4|2991.07|2983.37|2988.99|2981.29|37
1645115080000|2022-02-17 16:24:40|2989|2981.3|2991.42|2983.72|2991.42|2983.72|2988.75|2981.05|36
1645115090000|2022-02-17 16:24:50|2991.77|2984.07|2992.88|2985.18|2993.17|2985.47|2991.72|2984.02|38
1645115100000|2022-02-17 16:25:00|2992.96|2985.26|2995.2|2987.5|2996.39|2988.69|2992.8|2985.1|40
1645115110000|2022-02-17 16:25:10|2995.11|2987.41|2995.11|2987.41|2995.46|2987.76|2994.69|2986.99|37
1645115120000|2022-02-17 16:25:20|2995.1|2987.4|2997.05|2989.35|2998.38|2990.68|2995.1|2987.4|38
1645115130000|2022-02-17 16:25:30|2997.48|2989.78|2995.08|2987.38|2998.33|2990.63|2995.08|2987.38|38
1645115140000|2022-02-17 16:25:40|2995.13|2987.43|2994.99|2987.29|2996.08|2988.38|2994.67|2986.97|36
1645115150000|2022-02-17 16:25:50|2994.69|2986.99|2992.04|2984.34|2994.69|2986.99|2991.32|2983.62|40
1645115160000|2022-02-17 16:26:00|2992.19|2984.49|2992.41|2984.71|2992.96|2985.26|2992.19|2984.49|38
1645115170000|2022-02-17 16:26:10|2992.59|2984.89|2994.13|2986.43|2994.78|2987.08|2992.59|2984.89|38
1645115180000|2022-02-17 16:26:20|2993.93|2986.23|2993.39|2985.69|2994.02|2986.32|2992.93|2985.23|37
1645115190000|2022-02-17 16:26:30|2993.44|2985.74|2994.2|2986.5|2994.2|2986.5|2992.73|2985.03|35
1645115200000|2022-02-17 16:26:40|2994.22|2986.52|2995.37|2987.67|2996.41|2988.71|2994.22|2986.52|39
1645115210000|2022-02-17 16:26:50|2995.43|2987.73|2995.08|2987.38|2996|2988.3|2995.01|2987.31|37
1645115220000|2022-02-17 16:27:00|2995.09|2987.39|2995.73|2988.03|2995.73|2988.03|2994.74|2987.04|40
1645115230000|2022-02-17 16:27:10|2995.7|2988|2996.31|2988.61|2996.31|2988.61|2995.52|2987.82|21
1645115240000|2022-02-17 16:27:20|2996.08|2988.38|2996.83|2989.13|2997.43|2989.73|2996.08|2988.38|33
1645115250000|2022-02-17 16:27:30|2996.92|2989.22|2998.99|2991.29|2999.1|2991.4|2996.78|2989.08|35
1645115260000|2022-02-17 16:27:40|2999.19|2991.49|2999.12|2991.42|2999.19|2991.49|2997.89|2990.19|40
1645115270000|2022-02-17 16:27:50|2999.04|2991.34|2998.1|2990.4|2999.63|2991.93|2997.91|2990.21|37
1645115280000|2022-02-17 16:28:00|2998.12|2990.42|2997.58|2989.88|2998.14|2990.44|2996.84|2989.14|35
1645115290000|2022-02-17 16:28:10|2997.59|2989.89|2997.59|2989.89|2997.73|2990.03|2996.58|2988.88|36
1645115300000|2022-02-17 16:28:20|2997.56|2989.86|2996.87|2989.17|2997.74|2990.04|2996.83|2989.13|35
1645115310000|2022-02-17 16:28:30|2996.84|2989.14|2996.09|2988.39|2996.93|2989.23|2995.54|2987.84|35
1645115320000|2022-02-17 16:28:40|2996|2988.3|2996.93|2989.23|2997.09|2989.39|2996|2988.3|35
1645115330000|2022-02-17 16:28:50|2996.89|2989.19|2997.16|2989.46|2997.16|2989.46|2996.52|2988.82|37
1645115340000|2022-02-17 16:29:00|2997.38|2989.68|2998.91|2991.21|2999.34|2991.64|2997.25|2989.55|37
1645115350000|2022-02-17 16:29:10|2998.76|2991.06|2999.21|2991.51|2999.28|2991.58|2997.85|2990.15|37
1645115360000|2022-02-17 16:29:20|2998.93|2991.23|2996.42|2988.72|2998.93|2991.23|2995.95|2988.25|38
1645115370000|2022-02-17 16:29:30|2996.51|2988.81|2995.98|2988.28|2996.52|2988.82|2995.8|2988.1|35
1645115380000|2022-02-17 16:29:40|2995.99|2988.29|2995.99|2988.29|2996.35|2988.65|2995.72|2988.02|32
1645115390000|2022-02-17 16:29:50|2996.04|2988.34|2996.71|2989.01|2997.12|2989.42|2996.04|2988.34|34
1645115400000|2022-02-17 16:30:00|2996.81|2989.11|2997.06|2989.36|2997.06|2989.36|2995.78|2988.08|37
1645115410000|2022-02-17 16:30:10|2996.68|2988.98|2996.1|2988.4|2997.83|2990.13|2996.07|2988.37|38
1645115420000|2022-02-17 16:30:20|2996.14|2988.44|2995.52|2987.82|2996.45|2988.75|2995.14|2987.44|38
1645115430000|2022-02-17 16:30:30|2995.46|2987.76|2994.44|2986.74|2995.46|2987.76|2994.42|2986.72|32
1645115440000|2022-02-17 16:30:40|2994.43|2986.73|2993.71|2986.01|2994.43|2986.73|2993.07|2985.37|35
1645115450000|2022-02-17 16:30:50|2993.72|2986.02|2993.97|2986.27|2993.98|2986.28|2993.35|2985.65|35
1645115460000|2022-02-17 16:31:00|2993.95|2986.25|2994.38|2986.68|2994.38|2986.68|2993.36|2985.66|38
1645115470000|2022-02-17 16:31:10|2994.48|2986.78|2994.23|2986.53|2995.08|2987.38|2994.08|2986.38|33
1645115480000|2022-02-17 16:31:20|2994.09|2986.39|2993.82|2986.12|2994.18|2986.48|2993.38|2985.68|37
1645115490000|2022-02-17 16:31:30|2993.7|2986|2994.21|2986.51|2994.21|2986.51|2993.54|2985.84|33
1645115500000|2022-02-17 16:31:40|2994.16|2986.46|2994.33|2986.63|2994.47|2986.77|2993.91|2986.21|38
1645115510000|2022-02-17 16:31:50|2994.35|2986.65|2994.48|2986.78|2995.55|2987.85|2994.07|2986.37|37
1645115520000|2022-02-17 16:32:00|2994.51|2986.81|2994.52|2986.82|2995.66|2987.96|2994.51|2986.81|32
1645115530000|2022-02-17 16:32:10|2994.39|2986.69|2995.19|2987.49|2995.82|2988.12|2994.37|2986.67|33
1645115540000|2022-02-17 16:32:20|2995.16|2987.46|2993.77|2986.07|2995.16|2987.46|2993.63|2985.93|32
1645115550000|2022-02-17 16:32:30|2993.69|2985.99|2992.93|2985.23|2993.69|2985.99|2992.7|2985|38
1645115560000|2022-02-17 16:32:40|2992.91|2985.21|2991.68|2983.98|2992.99|2985.29|2990.36|2982.66|34
1645115570000|2022-02-17 16:32:50|2991.6|2983.9|2991.98|2984.28|2992.05|2984.35|2991.4|2983.7|37
1645115580000|2022-02-17 16:33:00|2991.31|2983.61|2990.49|2982.79|2991.67|2983.97|2990.2|2982.5|38
1645115590000|2022-02-17 16:33:10|2990.48|2982.78|2988.35|2980.65|2990.48|2982.78|2988.17|2980.47|38
1645115600000|2022-02-17 16:33:20|2988.4|2980.7|2990.73|2983.03|2990.73|2983.03|2988.4|2980.7|38
1645115610000|2022-02-17 16:33:30|2990.59|2982.89|2991.6|2983.9|2991.64|2983.94|2990.4|2982.7|40
1645115620000|2022-02-17 16:33:40|2991.47|2983.77|2992.58|2984.88|2992.99|2985.29|2991.29|2983.59|38
1645115630000|2022-02-17 16:33:50|2992.68|2984.98|2992.46|2984.76|2992.92|2985.22|2991.97|2984.27|33
1645115640000|2022-02-17 16:34:00|2992.54|2984.84|2994.21|2986.51|2994.84|2987.14|2992.54|2984.84|32
1645115650000|2022-02-17 16:34:10|2994.25|2986.55|2994.34|2986.64|2994.45|2986.75|2994.12|2986.42|34
1645115660000|2022-02-17 16:34:20|2994.35|2986.65|2999.71|2992.01|2999.71|2992.01|2994.11|2986.41|32
1645115670000|2022-02-17 16:34:30|2999.51|2991.81|3002.52|2994.82|3002.87|2995.17|2998.46|2990.76|35
1645115680000|2022-02-17 16:34:40|3002.68|2994.98|3004.28|2996.58|3004.28|2996.58|3002.37|2994.67|23
1645115690000|2022-02-17 16:34:50|3004.54|2996.84|3004.04|2996.34|3004.66|2996.96|3002.63|2994.93|36
1645115700000|2022-02-17 16:35:00|3004.03|2996.33|3004.18|2996.48|3005.55|2997.85|3003.95|2996.25|39
1645115710000|2022-02-17 16:35:10|3003.85|2996.15|3003.82|2996.12|3004.91|2997.21|3003.78|2996.08|38
1645115720000|2022-02-17 16:35:20|3003.84|2996.14|3005.05|2997.35|3005.24|2997.54|3003.76|2996.06|39
1645115730000|2022-02-17 16:35:30|3005.18|2997.48|3004.76|2997.06|3006.22|2998.52|3004.76|2997.06|36
1645115740000|2022-02-17 16:35:40|3005.55|2997.85|3005.57|2997.87|3006.07|2998.37|3005.09|2997.39|38
1645115750000|2022-02-17 16:35:50|3005.6|2997.9|3006.77|2999.07|3007.57|2999.87|3005.56|2997.86|35
1645115760000|2022-02-17 16:36:00|3006.97|2999.27|3007.86|3000.16|3008.48|3000.78|3006.97|2999.27|30
1645115770000|2022-02-17 16:36:10|3007.76|3000.06|3007.97|3000.27|3009.19|3001.49|3007.59|2999.89|32
1645115780000|2022-02-17 16:36:20|3008|3000.3|3008.24|3000.54|3008.49|3000.79|3007.69|2999.99|34
1645115790000|2022-02-17 16:36:30|3008.54|3000.84|3009.07|3001.37|3009.52|3001.82|3007.78|3000.08|29
1645115800000|2022-02-17 16:36:40|3009.08|3001.38|3004.57|2996.87|3009.08|3001.38|3004.57|2996.87|40
1645115810000|2022-02-17 16:36:50|3004.41|2996.71|3004.03|2996.33|3004.41|2996.71|3002.62|2994.92|38
1645115820000|2022-02-17 16:37:00|3004.55|2996.85|3006.23|2998.53|3006.24|2998.54|3004.18|2996.48|38
1645115830000|2022-02-17 16:37:10|3006.38|2998.68|3004.36|2996.66|3006.61|2998.91|3004.36|2996.66|38
1645115840000|2022-02-17 16:37:20|3004.35|2996.65|3002.38|2994.68|3004.35|2996.65|3002.38|2994.68|31
1645115850000|2022-02-17 16:37:30|3002.37|2994.67|3002.66|2994.96|3003.48|2995.78|3002.34|2994.64|38
1645115860000|2022-02-17 16:37:40|3002.51|2994.81|3001.22|2993.52|3002.74|2995.04|3000.94|2993.24|38
1645115870000|2022-02-17 16:37:50|3001.18|2993.48|3000.27|2992.57|3001.47|2993.77|3000.17|2992.47|34
1645115880000|2022-02-17 16:38:00|3000.37|2992.67|3003.12|2995.42|3003.14|2995.44|3000.37|2992.67|37
1645115890000|2022-02-17 16:38:10|3003.17|2995.47|3002.84|2995.14|3003.43|2995.73|3002.84|2995.14|36
1645115900000|2022-02-17 16:38:20|3002.74|2995.04|3001.07|2993.37|3002.87|2995.17|3000.87|2993.17|31
1645115910000|2022-02-17 16:38:30|3001.13|2993.43|3002.13|2994.43|3002.13|2994.43|3000.86|2993.16|32
1645115920000|2022-02-17 16:38:40|3002.19|2994.49|3001.92|2994.22|3002.35|2994.65|3001.66|2993.96|33
1645115930000|2022-02-17 16:38:50|3001.93|2994.23|3001.13|2993.43|3002.5|2994.8|3001.13|2993.43|22
1645115940000|2022-02-17 16:39:00|3001.12|2993.42|2999.18|2991.48|3001.12|2993.42|2999.18|2991.48|38
1645115950000|2022-02-17 16:39:10|2999.34|2991.64|2999.28|2991.58|2999.66|2991.96|2998.93|2991.23|39
1645115960000|2022-02-17 16:39:20|2998.39|2990.69|2999.27|2991.57|2999.5|2991.8|2998.04|2990.34|33
1645115970000|2022-02-17 16:39:30|2999.02|2991.32|2998.81|2991.11|2999.16|2991.46|2997.51|2989.81|40
1645115980000|2022-02-17 16:39:40|2998.78|2991.08|2999.33|2991.63|2999.4|2991.7|2997.88|2990.18|39
1645115990000|2022-02-17 16:39:50|2999.32|2991.62|3000.21|2992.51|3000.21|2992.51|2999.32|2991.62|34
1645116000000|2022-02-17 16:40:00|3000.8|2993.1|3001.45|2993.75|3001.7|2994|3000.7|2993|38
1645116010000|2022-02-17 16:40:10|3001.46|2993.76|3000.68|2992.98|3001.46|2993.76|3000.1|2992.4|36
1645116020000|2022-02-17 16:40:20|3000.59|2992.89|3000.04|2992.34|3000.59|2992.89|2999.63|2991.93|34
1645116030000|2022-02-17 16:40:30|3000.22|2992.52|3000.32|2992.62|3000.69|2992.99|3000.22|2992.52|29
1645116040000|2022-02-17 16:40:40|3000.44|2992.74|2999.82|2992.12|3000.44|2992.74|2999.39|2991.69|33
1645116050000|2022-02-17 16:40:50|2999.86|2992.16|2998.68|2990.98|2999.93|2992.23|2998.68|2990.98|35
1645116060000|2022-02-17 16:41:00|2998.82|2991.12|2999.07|2991.37|2999.23|2991.53|2998.45|2990.75|33
1645116070000|2022-02-17 16:41:10|2999.25|2991.55|2998.8|2991.1|2999.25|2991.55|2998.58|2990.88|32
1645116080000|2022-02-17 16:41:20|2998.76|2991.06|3000.03|2992.33|3000.05|2992.35|2998.71|2991.01|35
1645116090000|2022-02-17 16:41:30|3000.04|2992.34|3001.8|2994.1|3001.96|2994.26|3000.02|2992.32|34
1645116100000|2022-02-17 16:41:40|3001.96|2994.26|3001.27|2993.57|3002.18|2994.48|3001.11|2993.41|36
1645116110000|2022-02-17 16:41:50|3001.26|2993.56|3001.81|2994.11|3001.81|2994.11|3000.62|2992.92|37
1645116120000|2022-02-17 16:42:00|3001.83|2994.13|3003.23|2995.53|3003.23|2995.53|3001.73|2994.03|32
1645116130000|2022-02-17 16:42:10|3002.94|2995.24|3003.25|2995.55|3003.29|2995.59|3002.82|2995.12|22
1645116140000|2022-02-17 16:42:20|3003.23|2995.53|3002.43|2994.73|3003.25|2995.55|3002.43|2994.73|36
1645116150000|2022-02-17 16:42:30|3002.44|2994.74|3001.23|2993.53|3002.84|2995.14|3000.98|2993.28|36
1645116160000|2022-02-17 16:42:40|3001.05|2993.35|3000.65|2992.95|3001.05|2993.35|3000.03|2992.33|38
1645116170000|2022-02-17 16:42:50|3000.71|2993.01|3000.7|2993|3001.22|2993.52|3000.7|2993|34
1645116180000|2022-02-17 16:43:00|3000.92|2993.22|3002.44|2994.74|3002.44|2994.74|3000.08|2992.38|36
1645116190000|2022-02-17 16:43:10|3002.33|2994.63|3002.56|2994.86|3002.82|2995.12|3002.33|2994.63|39
1645116200000|2022-02-17 16:43:20|3002.55|2994.85|3003.26|2995.56|3003.27|2995.57|3002.37|2994.67|32
1645116210000|2022-02-17 16:43:30|3003.19|2995.49|3002.7|2995|3003.19|2995.49|3002.7|2995|31
1645116220000|2022-02-17 16:43:40|3002.44|2994.74|3001.77|2994.07|3002.44|2994.74|3001.53|2993.83|38
1645116230000|2022-02-17 16:43:50|3001.84|2994.14|3001.12|2993.42|3002.07|2994.37|3000.99|2993.29|37
1645116240000|2022-02-17 16:44:00|3001.06|2993.36|3002.22|2994.52|3002.5|2994.8|3001.06|2993.36|34
1645116250000|2022-02-17 16:44:10|3002.25|2994.55|3001.74|2994.04|3002.39|2994.69|3001.58|2993.88|37
1645116260000|2022-02-17 16:44:20|3001.75|2994.05|3002.41|2994.71|3002.43|2994.73|3001.59|2993.89|28
1645116270000|2022-02-17 16:44:30|3002.44|2994.74|3001.56|2993.86|3002.55|2994.85|3001.15|2993.45|31
1645116280000|2022-02-17 16:44:40|3001.71|2994.01|3002.32|2994.62|3002.56|2994.86|3001.71|2994.01|35
1645116290000|2022-02-17 16:44:50|3002.31|2994.61|3001.82|2994.12|3002.31|2994.61|3001.81|2994.11|32
1645116300000|2022-02-17 16:45:00|3001.8|2994.1|3000.2|2992.5|3001.87|2994.17|2999.98|2992.28|36
1645116310000|2022-02-17 16:45:10|3000.23|2992.53|3001.09|2993.39|3001.34|2993.64|3000.04|2992.34|33
1645116320000|2022-02-17 16:45:20|3001.02|2993.32|3000.1|2992.4|3001.19|2993.49|3000.07|2992.37|31
1645116330000|2022-02-17 16:45:30|3000.09|2992.39|3001.32|2993.62|3001.35|2993.65|3000|2992.3|31
1645116340000|2022-02-17 16:45:40|3001.35|2993.65|3001.29|2993.59|3001.45|2993.75|3000.96|2993.26|24
1645116350000|2022-02-17 16:45:50|3001.21|2993.51|3001.12|2993.42|3001.65|2993.95|3000.99|2993.29|38
1645116360000|2022-02-17 16:46:00|3001.16|2993.46|3001.36|2993.66|3001.67|2993.97|3001.13|2993.43|35
1645116370000|2022-02-17 16:46:10|3001.28|2993.58|3002.83|2995.13|3003.07|2995.37|3001.1|2993.4|35
1645116380000|2022-02-17 16:46:20|3002.72|2995.02|3003.38|2995.68|3003.8|2996.1|3002.34|2994.64|37
1645116390000|2022-02-17 16:46:30|3003.36|2995.66|3005.69|2997.99|3005.69|2997.99|3003.17|2995.47|39
1645116400000|2022-02-17 16:46:40|3005.66|2997.96|3006.66|2998.96|3006.69|2998.99|3005.53|2997.83|34
1645116410000|2022-02-17 16:46:50|3006.93|2999.23|3007.15|2999.45|3007.15|2999.45|3006.75|2999.05|26
1645116420000|2022-02-17 16:47:00|3007.18|2999.48|3008.01|3000.31|3008.23|3000.53|3005.67|2997.97|35
1645116430000|2022-02-17 16:47:10|3007.69|2999.99|3007.61|2999.91|3007.98|3000.28|3007.02|2999.32|36
1645116440000|2022-02-17 16:47:20|3007.63|2999.93|3006.79|2999.09|3007.7|3000|3006.71|2999.01|32
1645116450000|2022-02-17 16:47:30|3006.78|2999.08|3006.93|2999.23|3007.78|3000.08|3006.78|2999.08|33
1645116460000|2022-02-17 16:47:40|3006.94|2999.24|3007.04|2999.34|3007.52|2999.82|3006.86|2999.16|33
1645116470000|2022-02-17 16:47:50|3007.01|2999.31|3007.87|3000.17|3007.87|3000.17|3006.92|2999.22|37
1645116480000|2022-02-17 16:48:00|3007.99|3000.29|3009.28|3001.58|3009.52|3001.82|3007.99|3000.29|36
1645116490000|2022-02-17 16:48:10|3009.3|3001.6|3008.86|3001.16|3009.76|3002.06|3008.86|3001.16|29
1645116500000|2022-02-17 16:48:20|3008.83|3001.13|3006.1|2998.4|3008.95|3001.25|3006.1|2998.4|36
1645116510000|2022-02-17 16:48:30|3005.93|2998.23|3005.56|2997.86|3005.96|2998.26|3005.34|2997.64|33
1645116520000|2022-02-17 16:48:40|3005.6|2997.9|3006.61|2998.91|3006.94|2999.24|3005.49|2997.79|33
1645116530000|2022-02-17 16:48:50|3007.24|2999.54|3007.85|3000.15|3008.89|3001.19|3007.15|2999.45|34
1645116540000|2022-02-17 16:49:00|3007.88|3000.18|3009.48|3001.78|3009.51|3001.81|3006.66|2998.96|37
1645116550000|2022-02-17 16:49:10|3009.36|3001.66|3009.88|3002.18|3010.25|3002.55|3009.36|3001.66|37
1645116560000|2022-02-17 16:49:20|3010.08|3002.38|3009.42|3001.72|3010.08|3002.38|3009.15|3001.45|37
1645116570000|2022-02-17 16:49:30|3009.43|3001.73|3010.36|3002.66|3010.52|3002.82|3009.43|3001.73|33
1645116580000|2022-02-17 16:49:40|3010.37|3002.67|3010.73|3003.03|3011.22|3003.52|3010.31|3002.61|36
1645116590000|2022-02-17 16:49:50|3010.85|3003.15|3010.53|3002.83|3011.19|3003.49|3010.52|3002.82|30
1645116600000|2022-02-17 16:50:00|3010.51|3002.81|3010.27|3002.57|3010.51|3002.81|3009.47|3001.77|33
1645116610000|2022-02-17 16:50:10|3010.49|3002.79|3009.9|3002.2|3010.49|3002.79|3008.91|3001.21|34
1645116620000|2022-02-17 16:50:20|3009.61|3001.91|3009.58|3001.88|3010.06|3002.36|3009.11|3001.41|32
1645116630000|2022-02-17 16:50:30|3009.86|3002.16|3009.71|3002.01|3010.49|3002.79|3009.06|3001.36|35
1645116640000|2022-02-17 16:50:40|3009.69|3001.99|3009.33|3001.63|3009.71|3002.01|3008.97|3001.27|27
1645116650000|2022-02-17 16:50:50|3009.13|3001.43|3008.7|3001|3009.31|3001.61|3008.7|3001|25
1645116660000|2022-02-17 16:51:00|3009.16|3001.46|3008.73|3001.03|3009.34|3001.64|3008.37|3000.67|37
1645116670000|2022-02-17 16:51:10|3008.45|3000.75|3007.23|2999.53|3008.45|3000.75|3006.78|2999.08|39
1645116680000|2022-02-17 16:51:20|3007.15|2999.45|3007.22|2999.52|3008.18|3000.48|3007.03|2999.33|39
1645116690000|2022-02-17 16:51:30|3007.18|2999.48|3006.02|2998.32|3007.2|2999.5|3005.93|2998.23|34
1645116700000|2022-02-17 16:51:40|3006.73|2999.03|3007.38|2999.68|3007.41|2999.71|3006.33|2998.63|34
1645116710000|2022-02-17 16:51:50|3007.37|2999.67|3007.46|2999.76|3007.63|2999.93|3006.95|2999.25|38
1645116720000|2022-02-17 16:52:00|3007.42|2999.72|3006.8|2999.1|3007.46|2999.76|3006.26|2998.56|36
1645116730000|2022-02-17 16:52:10|3006.99|2999.29|3006.67|2998.97|3007.19|2999.49|3006.67|2998.97|33
1645116740000|2022-02-17 16:52:20|3006.77|2999.07|3006.68|2998.98|3007.33|2999.63|3006.49|2998.79|35
1645116750000|2022-02-17 16:52:30|3006.67|2998.97|3006.23|2998.53|3006.85|2999.15|3006.22|2998.52|28
1645116760000|2022-02-17 16:52:40|3006.29|2998.59|3002.61|2994.91|3006.69|2998.99|3002.61|2994.91|34
1645116770000|2022-02-17 16:52:50|3002.85|2995.15|3001.08|2993.38|3003.05|2995.35|3000.69|2992.99|38
1645116780000|2022-02-17 16:53:00|3001.12|2993.42|2999.85|2992.15|3001.66|2993.96|2999.82|2992.12|39
1645116790000|2022-02-17 16:53:10|2999.82|2992.12|3001.2|2993.5|3001.49|2993.79|2999.76|2992.06|33
1645116800000|2022-02-17 16:53:20|3001.17|2993.47|2999.68|2991.98|3001.33|2993.63|2999.68|2991.98|36
1645116810000|2022-02-17 16:53:30|2999.51|2991.81|2999.95|2992.25|3001.45|2993.75|2999.51|2991.81|37
1645116820000|2022-02-17 16:53:40|2998.76|2991.06|2998.88|2991.18|2999.13|2991.43|2997.92|2990.22|37
1645116830000|2022-02-17 16:53:50|2998.67|2990.97|2997.35|2989.65|2998.81|2991.11|2997.06|2989.36|35
1645116840000|2022-02-17 16:54:00|2997.37|2989.67|2996.62|2988.92|2997.37|2989.67|2994.36|2986.66|40
1645116850000|2022-02-17 16:54:10|2996.7|2989|2995|2987.3|2996.72|2989.02|2994.82|2987.12|36
1645116860000|2022-02-17 16:54:20|2994.65|2986.95|2996.02|2988.32|2996.35|2988.65|2994.42|2986.72|36
1645116870000|2022-02-17 16:54:30|2996.04|2988.34|2996.16|2988.46|2996.16|2988.46|2994.95|2987.25|32
1645116880000|2022-02-17 16:54:40|2996.24|2988.54|2995.81|2988.11|2996.26|2988.56|2994.64|2986.94|38
1645116890000|2022-02-17 16:54:50|2995.9|2988.2|2994.65|2986.95|2995.9|2988.2|2994.54|2986.84|35
1645116900000|2022-02-17 16:55:00|2994.74|2987.04|2995.01|2987.31|2995.52|2987.82|2994.72|2987.02|32
1645116910000|2022-02-17 16:55:10|2995.08|2987.38|2994.81|2987.11|2995.2|2987.5|2994.62|2986.92|38
1645116920000|2022-02-17 16:55:20|2994.83|2987.13|2994.77|2987.07|2995|2987.3|2994.61|2986.91|34
1645116930000|2022-02-17 16:55:30|2994.83|2987.13|2994.52|2986.82|2995.06|2987.36|2994.52|2986.82|23
1645116940000|2022-02-17 16:55:40|2994.49|2986.79|2994.72|2987.02|2995.01|2987.31|2994.44|2986.74|25
1645116950000|2022-02-17 16:55:50|2994.84|2987.14|2995.07|2987.37|2995.18|2987.48|2994.72|2987.02|35
1645116960000|2022-02-17 16:56:00|2995.21|2987.51|2996.45|2988.75|2996.45|2988.75|2995.07|2987.37|33
1645116970000|2022-02-17 16:56:10|2996.61|2988.91|2994.64|2986.94|2996.84|2989.14|2994.64|2986.94|36
1645116980000|2022-02-17 16:56:20|2994.68|2986.98|2994.28|2986.58|2994.92|2987.22|2994.08|2986.38|35
1645116990000|2022-02-17 16:56:30|2994.56|2986.86|2994.22|2986.52|2994.78|2987.08|2994.1|2986.4|34
1645117000000|2022-02-17 16:56:40|2994.23|2986.53|2994.25|2986.55|2994.39|2986.69|2994.1|2986.4|31
1645117010000|2022-02-17 16:56:50|2994.24|2986.54|2993.69|2985.99|2994.26|2986.56|2993.63|2985.93|26
1645117020000|2022-02-17 16:57:00|2993.68|2985.98|2993.95|2986.25|2994.41|2986.71|2993.59|2985.89|31
1645117030000|2022-02-17 16:57:10|2992.96|2985.26|2993.21|2985.51|2993.6|2985.9|2992.96|2985.26|31
1645117040000|2022-02-17 16:57:20|2993.2|2985.5|2992.96|2985.26|2993.35|2985.65|2992.94|2985.24|33
1645117050000|2022-02-17 16:57:30|2992.99|2985.29|2993.12|2985.42|2993.12|2985.42|2992.28|2984.58|34
1645117060000|2022-02-17 16:57:40|2993.11|2985.41|2980.08|2972.38|2993.3|2985.6|2980.08|2972.38|33
1645117070000|2022-02-17 16:57:50|2981.63|2973.93|2976.22|2968.52|2981.63|2973.93|2976.03|2968.33|39
1645117080000|2022-02-17 16:58:00|2976.62|2968.92|2975.5|2967.8|2976.62|2968.92|2975|2967.3|40
1645117090000|2022-02-17 16:58:10|2975.55|2967.85|2975.22|2967.52|2976.42|2968.72|2975.22|2967.52|38
1645117100000|2022-02-17 16:58:20|2975.16|2967.46|2979.76|2972.06|2981.2|2973.5|2975.11|2967.41|40
1645117110000|2022-02-17 16:58:30|2978.9|2971.2|2979.88|2972.18|2980.39|2972.69|2978.78|2971.08|38
1645117120000|2022-02-17 16:58:40|2979.96|2972.26|2981.37|2973.67|2981.48|2973.78|2979.96|2972.26|39
1645117130000|2022-02-17 16:58:50|2981.42|2973.72|2981.31|2973.61|2982|2974.3|2981|2973.3|37
1645117140000|2022-02-17 16:59:00|2981.41|2973.71|2985.17|2977.47|2985.54|2977.84|2980.76|2973.06|38
1645117150000|2022-02-17 16:59:10|2984.97|2977.27|2984.02|2976.32|2985.15|2977.45|2983.68|2975.98|39
1645117160000|2022-02-17 16:59:20|2984.57|2976.87|2981.92|2974.22|2985|2977.3|2981.92|2974.22|39
1645117170000|2022-02-17 16:59:30|2981.72|2974.02|2982.5|2974.8|2983.11|2975.41|2981.72|2974.02|30
1645117180000|2022-02-17 16:59:40|2982.49|2974.79|2985.34|2977.64|2985.34|2977.64|2982.08|2974.38|36
1645117190000|2022-02-17 16:59:50|2984.68|2976.98|2986.3|2978.6|2986.45|2978.75|2984.35|2976.65|37
1645117200000|2022-02-17 17:00:00|2986.33|2978.63|2987.2|2979.5|2987.73|2980.03|2986.33|2978.63|33
1645117210000|2022-02-17 17:00:10|2986.77|2979.07|2987.21|2979.51|2988.09|2980.39|2986.21|2978.51|32
1645117220000|2022-02-17 17:00:20|2986.68|2978.98|2983.53|2975.83|2986.74|2979.04|2983.53|2975.83|38
1645117230000|2022-02-17 17:00:30|2983.75|2976.05|2983.52|2975.82|2984.68|2976.98|2983.52|2975.82|33
1645117240000|2022-02-17 17:00:40|2983.38|2975.68|2982.67|2974.97|2983.38|2975.68|2982.59|2974.89|35
1645117250000|2022-02-17 17:00:50|2982.66|2974.96|2981.69|2973.99|2982.66|2974.96|2980.73|2973.03|33
1645117260000|2022-02-17 17:01:00|2981.66|2973.96|2980.12|2972.42|2982.66|2974.96|2980.12|2972.42|40
1645117270000|2022-02-17 17:01:10|2980.31|2972.61|2979.07|2971.37|2980.4|2972.7|2978.03|2970.33|39
1645117280000|2022-02-17 17:01:20|2978.83|2971.13|2980.68|2972.98|2980.87|2973.17|2978.76|2971.06|37
1645117290000|2022-02-17 17:01:30|2981.11|2973.41|2980.67|2972.97|2981.39|2973.69|2980.19|2972.49|33
1645117300000|2022-02-17 17:01:40|2980.69|2972.99|2982.39|2974.69|2982.68|2974.98|2980.37|2972.67|31
1645117310000|2022-02-17 17:01:50|2982.45|2974.75|2983.28|2975.58|2983.69|2975.99|2981.87|2974.17|40
1645117320000|2022-02-17 17:02:00|2983.21|2975.51|2983.11|2975.41|2983.55|2975.85|2981.98|2974.28|34
1645117330000|2022-02-17 17:02:10|2983.09|2975.39|2982.83|2975.13|2983.33|2975.63|2982.73|2975.03|38
1645117340000|2022-02-17 17:02:20|2982.84|2975.14|2981.51|2973.81|2983.32|2975.62|2981.47|2973.77|37
1645117350000|2022-02-17 17:02:30|2981.67|2973.97|2983.75|2976.05|2983.77|2976.07|2981.62|2973.92|33
1645117360000|2022-02-17 17:02:40|2983.8|2976.1|2981.65|2973.95|2984.65|2976.95|2981.56|2973.86|37
1645117370000|2022-02-17 17:02:50|2981.81|2974.11|2981.93|2974.23|2983.41|2975.71|2981.81|2974.11|39
1645117380000|2022-02-17 17:03:00|2981.74|2974.04|2981.33|2973.63|2983.31|2975.61|2981.3|2973.6|40
1645117390000|2022-02-17 17:03:10|2981.38|2973.68|2983.18|2975.48|2983.18|2975.48|2981.28|2973.58|36
1645117400000|2022-02-17 17:03:20|2982.96|2975.26|2982.55|2974.85|2982.96|2975.26|2981.94|2974.24|38
1645117410000|2022-02-17 17:03:30|2982.48|2974.78|2983.03|2975.33|2983.42|2975.72|2982.26|2974.56|37
1645117420000|2022-02-17 17:03:40|2983.07|2975.37|2981.54|2973.84|2983.09|2975.39|2981.33|2973.63|38
1645117430000|2022-02-17 17:03:50|2982.05|2974.35|2981.31|2973.61|2982.08|2974.38|2981.31|2973.61|33
1645117440000|2022-02-17 17:04:00|2981.32|2973.62|2983.24|2975.54|2983.24|2975.54|2981.03|2973.33|36
1645117450000|2022-02-17 17:04:10|2983.32|2975.62|2982.9|2975.2|2983.57|2975.87|2982.9|2975.2|35
1645117460000|2022-02-17 17:04:20|2982.95|2975.25|2983.12|2975.42|2983.49|2975.79|2982.32|2974.62|35
1645117470000|2022-02-17 17:04:30|2983.11|2975.41|2983.18|2975.48|2983.5|2975.8|2983.02|2975.32|29
1645117480000|2022-02-17 17:04:40|2983.35|2975.65|2983.13|2975.43|2983.35|2975.65|2982|2974.3|37
1645117490000|2022-02-17 17:04:50|2983.12|2975.42|2983.05|2975.35|2983.12|2975.42|2982.43|2974.73|32
1645117500000|2022-02-17 17:05:00|2983.06|2975.36|2983.39|2975.69|2983.64|2975.94|2983.06|2975.36|32
1645117510000|2022-02-17 17:05:10|2983.19|2975.49|2983.61|2975.91|2983.61|2975.91|2983.05|2975.35|38
1645117520000|2022-02-17 17:05:20|2983.62|2975.92|2984.32|2976.62|2984.71|2977.01|2983.62|2975.92|33
1645117530000|2022-02-17 17:05:30|2984.38|2976.68|2983.45|2975.75|2984.56|2976.86|2983.31|2975.61|34
1645117540000|2022-02-17 17:05:40|2983.4|2975.7|2983.12|2975.42|2983.49|2975.79|2982.78|2975.08|31
1645117550000|2022-02-17 17:05:50|2983.04|2975.34|2982.9|2975.2|2983.9|2976.2|2982.9|2975.2|35
1645117560000|2022-02-17 17:06:00|2982.88|2975.18|2982.83|2975.13|2982.88|2975.18|2982.6|2974.9|28
1645117570000|2022-02-17 17:06:10|2982.85|2975.15|2983.92|2976.22|2983.99|2976.29|2982.85|2975.15|36
1645117580000|2022-02-17 17:06:20|2983.88|2976.18|2983.69|2975.99|2983.88|2976.18|2983.33|2975.63|36
1645117590000|2022-02-17 17:06:30|2983.7|2976|2983.75|2976.05|2983.82|2976.12|2983.43|2975.73|26
1645117600000|2022-02-17 17:06:40|2983.77|2976.07|2982.95|2975.25|2983.79|2976.09|2982.35|2974.65|34
1645117610000|2022-02-17 17:06:50|2982.97|2975.27|2981.4|2973.7|2982.97|2975.27|2981.25|2973.55|31
1645117620000|2022-02-17 17:07:00|2981.51|2973.81|2981.6|2973.9|2982.08|2974.38|2980.9|2973.2|36
1645117630000|2022-02-17 17:07:10|2981.55|2973.85|2979.54|2971.84|2981.62|2973.92|2979.54|2971.84|35
1645117640000|2022-02-17 17:07:20|2979.57|2971.87|2979.1|2971.4|2979.67|2971.97|2979.1|2971.4|33
1645117650000|2022-02-17 17:07:30|2979.07|2971.37|2976.33|2968.63|2979.83|2972.13|2976.33|2968.63|35
1645117660000|2022-02-17 17:07:40|2975.83|2968.13|2975.68|2967.98|2976.75|2969.05|2975.67|2967.97|37
1645117670000|2022-02-17 17:07:50|2975.73|2968.03|2973.87|2966.17|2975.73|2968.03|2973.75|2966.05|36
1645117680000|2022-02-17 17:08:00|2973.88|2966.18|2974.84|2967.14|2975.51|2967.81|2973.88|2966.18|39
1645117690000|2022-02-17 17:08:10|2975.67|2967.97|2973.96|2966.26|2976.62|2968.92|2973.78|2966.08|39
1645117700000|2022-02-17 17:08:20|2974.07|2966.37|2972.15|2964.45|2974.07|2966.37|2971.82|2964.12|37
1645117710000|2022-02-17 17:08:30|2972.07|2964.37|2963.32|2955.62|2972.11|2964.41|2961.59|2953.89|39
1645117720000|2022-02-17 17:08:40|2962.82|2955.12|2963.56|2955.86|2964.87|2957.17|2961.61|2953.91|40
1645117730000|2022-02-17 17:08:50|2963.33|2955.63|2964.4|2956.7|2964.51|2956.81|2962.86|2955.16|36
1645117740000|2022-02-17 17:09:00|2964.44|2956.74|2965.15|2957.45|2967.55|2959.85|2964|2956.3|39
1645117750000|2022-02-17 17:09:10|2965.33|2957.63|2965.3|2957.6|2966.78|2959.08|2963.91|2956.21|39
1645117760000|2022-02-17 17:09:20|2964.8|2957.1|2965.34|2957.64|2965.35|2957.65|2963.59|2955.89|40
1645117770000|2022-02-17 17:09:30|2965.45|2957.75|2963.5|2955.8|2965.71|2958.01|2963.5|2955.8|35
1645117780000|2022-02-17 17:09:40|2963.58|2955.88|2963.33|2955.63|2964.31|2956.61|2962.93|2955.23|37
1645117790000|2022-02-17 17:09:50|2963.3|2955.6|2962.13|2954.43|2963.3|2955.6|2961.73|2954.03|34
1645117800000|2022-02-17 17:10:00|2962.2|2954.5|2963.51|2955.81|2964.7|2957|2962.2|2954.5|40
1645117810000|2022-02-17 17:10:10|2963.52|2955.82|2964.64|2956.94|2965.03|2957.33|2963.26|2955.56|37
1645117820000|2022-02-17 17:10:20|2964.22|2956.52|2964.46|2956.76|2964.54|2956.84|2963.54|2955.84|38
1645117830000|2022-02-17 17:10:30|2964.47|2956.77|2964|2956.3|2965.32|2957.62|2963.98|2956.28|36
1645117840000|2022-02-17 17:10:40|2964.02|2956.32|2964.11|2956.41|2964.24|2956.54|2963.74|2956.04|37
1645117850000|2022-02-17 17:10:50|2964.31|2956.61|2962.42|2954.72|2964.31|2956.61|2962.2|2954.5|37
1645117860000|2022-02-17 17:11:00|2962.46|2954.76|2962.06|2954.36|2963.07|2955.37|2961.44|2953.74|39
1645117870000|2022-02-17 17:11:10|2962.04|2954.34|2958.63|2950.93|2962.04|2954.34|2958.34|2950.64|40
1645117880000|2022-02-17 17:11:20|2958.62|2950.92|2959.96|2952.26|2960.11|2952.41|2958.58|2950.88|38
1645117890000|2022-02-17 17:11:30|2959.86|2952.16|2959.57|2951.87|2960.11|2952.41|2959.4|2951.7|37
1645117900000|2022-02-17 17:11:40|2960.26|2952.56|2961.35|2953.65|2961.57|2953.87|2960.26|2952.56|40
1645117910000|2022-02-17 17:11:50|2961.3|2953.6|2960.12|2952.42|2961.32|2953.62|2959.96|2952.26|38
1645117920000|2022-02-17 17:12:00|2959.86|2952.16|2960.15|2952.45|2961.21|2953.51|2959.72|2952.02|37
1645117930000|2022-02-17 17:12:10|2960.07|2952.37|2960.73|2953.03|2960.94|2953.24|2959.27|2951.57|40
1645117940000|2022-02-17 17:12:20|2960.87|2953.17|2960.67|2952.97|2960.89|2953.19|2959.54|2951.84|33
1645117950000|2022-02-17 17:12:30|2960.66|2952.96|2962.98|2955.28|2963.19|2955.49|2960.66|2952.96|32
1645117960000|2022-02-17 17:12:40|2963.08|2955.38|2962.73|2955.03|2963.77|2956.07|2962.51|2954.81|37
1645117970000|2022-02-17 17:12:50|2962.6|2954.9|2962.29|2954.59|2962.81|2955.11|2961.89|2954.19|36
1645117980000|2022-02-17 17:13:00|2962.19|2954.49|2963.47|2955.77|2963.47|2955.77|2962.19|2954.49|38
1645117990000|2022-02-17 17:13:10|2963.66|2955.96|2965.2|2957.5|2965.39|2957.69|2963.44|2955.74|39
1645118000000|2022-02-17 17:13:20|2965.07|2957.37|2966.14|2958.44|2966.14|2958.44|2964.61|2956.91|39
1645118010000|2022-02-17 17:13:30|2965.74|2958.04|2967.02|2959.32|2967.34|2959.64|2965.74|2958.04|38
1645118020000|2022-02-17 17:13:40|2967.03|2959.33|2966.26|2958.56|2967.62|2959.92|2966|2958.3|38
1645118030000|2022-02-17 17:13:50|2966.58|2958.88|2966.77|2959.07|2966.93|2959.23|2966.36|2958.66|36
1645118040000|2022-02-17 17:14:00|2966.66|2958.96|2966.64|2958.94|2966.92|2959.22|2966.44|2958.74|38
1645118050000|2022-02-17 17:14:10|2966.43|2958.73|2966.86|2959.16|2966.92|2959.22|2965.71|2958.01|36
1645118060000|2022-02-17 17:14:20|2966.89|2959.19|2966.73|2959.03|2967.15|2959.45|2966.63|2958.93|39
1645118070000|2022-02-17 17:14:30|2966.69|2958.99|2966.31|2958.61|2966.81|2959.11|2966.04|2958.34|30
1645118080000|2022-02-17 17:14:40|2966.46|2958.76|2966.49|2958.79|2966.68|2958.98|2966.15|2958.45|32
1645118090000|2022-02-17 17:14:50|2966.55|2958.85|2966.74|2959.04|2966.84|2959.14|2966.38|2958.68|32
1645118100000|2022-02-17 17:15:00|2966.68|2958.98|2965.3|2957.6|2966.68|2958.98|2965.23|2957.53|36
1645118110000|2022-02-17 17:15:10|2965.79|2958.09|2967.05|2959.35|2967.5|2959.8|2965.51|2957.81|36
1645118120000|2022-02-17 17:15:20|2967.01|2959.31|2967.93|2960.23|2968.11|2960.41|2967.01|2959.31|37
1645118130000|2022-02-17 17:15:30|2967.89|2960.19|2968.49|2960.79|2968.6|2960.9|2967.76|2960.06|30
1645118140000|2022-02-17 17:15:40|2968.5|2960.8|2968.7|2961|2969.47|2961.77|2968.5|2960.8|32
1645118150000|2022-02-17 17:15:50|2968.49|2960.79|2967.05|2959.35|2968.53|2960.83|2966.86|2959.16|36
1645118160000|2022-02-17 17:16:00|2967.15|2959.45|2965.83|2958.13|2967.15|2959.45|2965.83|2958.13|36
1645118170000|2022-02-17 17:16:10|2965.84|2958.14|2966.83|2959.13|2966.89|2959.19|2965.03|2957.33|38
1645118180000|2022-02-17 17:16:20|2966.93|2959.23|2968.52|2960.82|2968.52|2960.82|2966.91|2959.21|37
1645118190000|2022-02-17 17:16:30|2968.76|2961.06|2969.69|2961.99|2969.78|2962.08|2968.76|2961.06|33
1645118200000|2022-02-17 17:16:40|2969.67|2961.97|2970.16|2962.46|2970.51|2962.81|2969.58|2961.88|35
1645118210000|2022-02-17 17:16:50|2970.68|2962.98|2971.45|2963.75|2971.57|2963.87|2969.96|2962.26|34
1645118220000|2022-02-17 17:17:00|2971.49|2963.79|2971.35|2963.65|2973.16|2965.46|2971.33|2963.63|36
1645118230000|2022-02-17 17:17:10|2971.37|2963.67|2972.13|2964.43|2972.13|2964.43|2971.24|2963.54|36
1645118240000|2022-02-17 17:17:20|2972.15|2964.45|2971.65|2963.95|2972.35|2964.65|2971.57|2963.87|37
1645118250000|2022-02-17 17:17:30|2971.67|2963.97|2973.95|2966.25|2973.95|2966.25|2971.58|2963.88|37
1645118260000|2022-02-17 17:17:40|2973.65|2965.95|2974.12|2966.42|2974.12|2966.42|2973.17|2965.47|33
1645118270000|2022-02-17 17:17:50|2974.02|2966.32|2974.54|2966.84|2975.26|2967.56|2973.57|2965.87|23
1645118280000|2022-02-17 17:18:00|2974.57|2966.87|2975.09|2967.39|2975.09|2967.39|2973.51|2965.81|34
1645118290000|2022-02-17 17:18:10|2974.76|2967.06|2975.31|2967.61|2976.51|2968.81|2974.66|2966.96|35
1645118300000|2022-02-17 17:18:20|2975.76|2968.06|2977.64|2969.94|2977.7|2970|2975.75|2968.05|32
1645118310000|2022-02-17 17:18:30|2977.61|2969.91|2974.4|2966.7|2977.63|2969.93|2974.34|2966.64|37
1645118320000|2022-02-17 17:18:40|2974.34|2966.64|2974.02|2966.32|2974.5|2966.8|2973.81|2966.11|37
1645118330000|2022-02-17 17:18:50|2974.06|2966.36|2975.12|2967.42|2975.13|2967.43|2974.01|2966.31|35
1645118340000|2022-02-17 17:19:00|2975.15|2967.45|2975.2|2967.5|2975.35|2967.65|2974.56|2966.86|33
1645118350000|2022-02-17 17:19:10|2975.22|2967.52|2974.36|2966.66|2975.42|2967.72|2974.36|2966.66|32
1645118360000|2022-02-17 17:19:20|2974.32|2966.62|2972.07|2964.37|2974.32|2966.62|2972.07|2964.37|34
1645118370000|2022-02-17 17:19:30|2971.98|2964.28|2971.66|2963.96|2972.07|2964.37|2971.38|2963.68|35
1645118380000|2022-02-17 17:19:40|2971.65|2963.95|2972.24|2964.54|2972.25|2964.55|2971.49|2963.79|27
1645118390000|2022-02-17 17:19:50|2972.23|2964.53|2972.96|2965.26|2973.63|2965.93|2972.22|2964.52|22
1645118400000|2022-02-17 17:20:00|2972.97|2965.27|2973.23|2965.53|2973.25|2965.55|2972.94|2965.24|20
1645118410000|2022-02-17 17:20:10|2973.3|2965.6|2973.49|2965.79|2973.56|2965.86|2973.22|2965.52|20
1645118420000|2022-02-17 17:20:20|2973.41|2965.71|2973.08|2965.38|2973.41|2965.71|2972.49|2964.79|21
1645118430000|2022-02-17 17:20:30|2973.36|2965.66|2974.03|2966.33|2974.08|2966.38|2973.3|2965.6|30
1645118440000|2022-02-17 17:20:40|2974.01|2966.31|2974.35|2966.65|2975.03|2967.33|2972.11|2964.41|32
1645118450000|2022-02-17 17:20:50|2974.33|2966.63|2974.52|2966.82|2974.57|2966.87|2974.33|2966.63|25
1645118460000|2022-02-17 17:21:00|2974.49|2966.79|2974.52|2966.82|2975.72|2968.02|2974.37|2966.67|37
1645118470000|2022-02-17 17:21:10|2974.56|2966.86|2975.67|2967.97|2975.68|2967.98|2974.4|2966.7|33
1645118480000|2022-02-17 17:21:20|2975.51|2967.81|2976.08|2968.38|2976.89|2969.19|2975.51|2967.81|23
1645118490000|2022-02-17 17:21:30|2976.07|2968.37|2975.98|2968.28|2976.29|2968.59|2975.98|2968.28|17
1645118500000|2022-02-17 17:21:40|2976.11|2968.41|2976.19|2968.49|2976.22|2968.52|2976.03|2968.33|12
1645118510000|2022-02-17 17:21:50|2976.34|2968.64|2976.45|2968.75|2976.92|2969.22|2976.18|2968.48|29
1645118520000|2022-02-17 17:22:00|2976.55|2968.85|2977.13|2969.43|2977.17|2969.47|2976.55|2968.85|26
1645118530000|2022-02-17 17:22:10|2977.12|2969.42|2978.36|2970.66|2978.37|2970.67|2976.7|2969|32
1645118540000|2022-02-17 17:22:20|2977.52|2969.82|2977.52|2969.82|2978.78|2971.08|2977.52|2969.82|32
1645118550000|2022-02-17 17:22:30|2978.4|2970.7|2978.67|2970.97|2979.1|2971.4|2978.06|2970.36|28
1645118560000|2022-02-17 17:22:40|2978.61|2970.91|2978.17|2970.47|2979.02|2971.32|2978.17|2970.47|26
1645118570000|2022-02-17 17:22:50|2978.16|2970.46|2979.61|2971.91|2979.71|2972.01|2977.96|2970.26|33
1645118580000|2022-02-17 17:23:00|2979.57|2971.87|2979.29|2971.59|2979.85|2972.15|2979.23|2971.53|26
1645118590000|2022-02-17 17:23:10|2979.3|2971.6|2979.47|2971.77|2979.64|2971.94|2979.26|2971.56|22
1645118600000|2022-02-17 17:23:20|2979.49|2971.79|2979.32|2971.62|2979.59|2971.89|2978.83|2971.13|35
1645118610000|2022-02-17 17:23:30|2979.24|2971.54|2980.23|2972.53|2980.23|2972.53|2979.11|2971.41|25
1645118620000|2022-02-17 17:23:40|2980.08|2972.38|2980.13|2972.43|2980.13|2972.43|2979.27|2971.57|20
1645118630000|2022-02-17 17:23:50|2980.23|2972.53|2980.85|2973.15|2980.85|2973.15|2980.23|2972.53|3
1645118640000|2022-02-17 17:24:00|2980.77|2973.07|2980.53|2972.83|2980.77|2973.07|2980.38|2972.68|7
1645118650000|2022-02-17 17:24:10|2980.57|2972.87|2978.55|2970.85|2980.57|2972.87|2978.43|2970.73|26
1645118660000|2022-02-17 17:24:20|2978.54|2970.84|2978.63|2970.93|2979.16|2971.46|2978.54|2970.84|24
1645118670000|2022-02-17 17:24:30|2978.68|2970.98|2978.92|2971.22|2979.14|2971.44|2978.68|2970.98|14
1645118680000|2022-02-17 17:24:40|2978.93|2971.23|2978.96|2971.26|2979.08|2971.38|2978.86|2971.16|10
1645118690000|2022-02-17 17:24:50|2979.05|2971.35|2975.94|2968.24|2979.07|2971.37|2975.94|2968.24|33
1645118700000|2022-02-17 17:25:00|2975.92|2968.22|2977.42|2969.72|2977.74|2970.04|2975.66|2967.96|30
1645118710000|2022-02-17 17:25:10|2977.48|2969.78|2975.13|2967.43|2977.48|2969.78|2975.01|2967.31|33
1645118720000|2022-02-17 17:25:20|2975.17|2967.47|2974.94|2967.24|2975.26|2967.56|2974.5|2966.8|25
1645118730000|2022-02-17 17:25:30|2974.96|2967.26|2974.94|2967.24|2975.33|2967.63|2974.75|2967.05|33
1645118740000|2022-02-17 17:25:40|2974.93|2967.23|2974.79|2967.09|2975.12|2967.42|2974.79|2967.09|25
1645118750000|2022-02-17 17:25:50|2974.78|2967.08|2974.9|2967.2|2974.91|2967.21|2974.37|2966.67|27
1645118760000|2022-02-17 17:26:00|2974.74|2967.04|2975.38|2967.68|2975.79|2968.09|2974.55|2966.85|21
1645118770000|2022-02-17 17:26:10|2975.66|2967.96|2978.01|2970.31|2978.03|2970.33|2975.66|2967.96|32
1645118780000|2022-02-17 17:26:20|2977.9|2970.2|2977.03|2969.33|2977.9|2970.2|2976.96|2969.26|26
1645118790000|2022-02-17 17:26:30|2977.39|2969.69|2976.9|2969.2|2977.51|2969.81|2976.89|2969.19|27
1645118800000|2022-02-17 17:26:40|2976.81|2969.11|2976.06|2968.36|2976.81|2969.11|2975.66|2967.96|35
1645118810000|2022-02-17 17:26:50|2975.78|2968.08|2974.52|2966.82|2976.29|2968.59|2972.82|2965.12|38
1645118820000|2022-02-17 17:27:00|2974.58|2966.88|2976|2968.3|2976|2968.3|2974.11|2966.41|34
1645118830000|2022-02-17 17:27:10|2976.02|2968.32|2978|2970.3|2978|2970.3|2975.8|2968.1|35
1645118840000|2022-02-17 17:27:20|2977.95|2970.25|2977.6|2969.9|2978.57|2970.87|2977.6|2969.9|23
1645118850000|2022-02-17 17:27:30|2977.62|2969.92|2980.5|2972.8|2980.58|2972.88|2977.61|2969.91|36
1645118860000|2022-02-17 17:27:40|2980.1|2972.4|2979.22|2971.52|2981.45|2973.75|2978.94|2971.24|37
1645118870000|2022-02-17 17:27:50|2979.31|2971.61|2978.94|2971.24|2979.6|2971.9|2978.71|2971.01|37
1645118880000|2022-02-17 17:28:00|2978.95|2971.25|2979.08|2971.38|2980.25|2972.55|2978.66|2970.96|38
1645118890000|2022-02-17 17:28:10|2978.93|2971.23|2979.64|2971.94|2979.96|2972.26|2978.36|2970.66|38
1645118900000|2022-02-17 17:28:20|2979.88|2972.18|2979.6|2971.9|2979.88|2972.18|2979.35|2971.65|30
1645118910000|2022-02-17 17:28:30|2979.57|2971.87|2977.68|2969.98|2979.63|2971.93|2977.51|2969.81|32
1645118920000|2022-02-17 17:28:40|2977.61|2969.91|2976.87|2969.17|2977.72|2970.02|2976.87|2969.17|36
1645118930000|2022-02-17 17:28:50|2976.9|2969.2|2976.97|2969.27|2977.23|2969.53|2976.77|2969.07|32
1645118940000|2022-02-17 17:29:00|2976.88|2969.18|2979.9|2972.2|2979.9|2972.2|2976.88|2969.18|37
1645118950000|2022-02-17 17:29:10|2979.86|2972.16|2980.23|2972.53|2980.23|2972.53|2979.02|2971.32|36
1645118960000|2022-02-17 17:29:20|2980.46|2972.76|2978.08|2970.38|2980.67|2972.97|2978.08|2970.38|28
1645118970000|2022-02-17 17:29:30|2977.93|2970.23|2976.75|2969.05|2977.93|2970.23|2976.5|2968.8|37
1645118980000|2022-02-17 17:29:40|2976.69|2968.99|2975.43|2967.73|2976.71|2969.01|2974.84|2967.14|36
1645118990000|2022-02-17 17:29:50|2975.45|2967.75|2972.66|2964.96|2975.45|2967.75|2972.26|2964.56|35
1645119000000|2022-02-17 17:30:00|2972.15|2964.45|2970.62|2962.92|2972.31|2964.61|2969.79|2962.09|37
1645119010000|2022-02-17 17:30:10|2970.55|2962.85|2972.08|2964.38|2972.82|2965.12|2970.55|2962.85|37
1645119020000|2022-02-17 17:30:20|2971.96|2964.26|2972.29|2964.59|2972.33|2964.63|2971.43|2963.73|37
1645119030000|2022-02-17 17:30:30|2972.33|2964.63|2971.69|2963.99|2972.75|2965.05|2971.51|2963.81|35
1645119040000|2022-02-17 17:30:40|2971.67|2963.97|2971.9|2964.2|2972.29|2964.59|2971.55|2963.85|29
1645119050000|2022-02-17 17:30:50|2971.87|2964.17|2971.7|2964|2972.01|2964.31|2971.7|2964|26
1645119060000|2022-02-17 17:31:00|2971.69|2963.99|2972.14|2964.44|2972.14|2964.44|2971.38|2963.68|31
1645119070000|2022-02-17 17:31:10|2972.16|2964.46|2972.59|2964.89|2972.62|2964.92|2972.16|2964.46|32
1645119080000|2022-02-17 17:31:20|2972.56|2964.86|2973.02|2965.32|2974.26|2966.56|2972.56|2964.86|31
1645119090000|2022-02-17 17:31:30|2972.82|2965.12|2976.76|2969.06|2976.76|2969.06|2972.82|2965.12|29
1645119100000|2022-02-17 17:31:40|2976.62|2968.92|2976.91|2969.21|2977.11|2969.41|2976.18|2968.48|35
1645119110000|2022-02-17 17:31:50|2976.43|2968.73|2978.39|2970.69|2978.49|2970.79|2976.43|2968.73|33
1645119120000|2022-02-17 17:32:00|2978.37|2970.67|2978.94|2971.24|2979.05|2971.35|2978.37|2970.67|35
1645119130000|2022-02-17 17:32:10|2978.96|2971.26|2978.79|2971.09|2979.53|2971.83|2978.39|2970.69|31
1645119140000|2022-02-17 17:32:20|2978.78|2971.08|2978.6|2970.9|2978.87|2971.17|2978.36|2970.66|30
1645119150000|2022-02-17 17:32:30|2978.56|2970.86|2978.71|2971.01|2978.82|2971.12|2978.47|2970.77|36
1645119160000|2022-02-17 17:32:40|2978.7|2971|2980.48|2972.78|2980.49|2972.79|2978.6|2970.9|34
1645119170000|2022-02-17 17:32:50|2980.45|2972.75|2978.39|2970.69|2980.69|2972.99|2978.39|2970.69|34
1645119180000|2022-02-17 17:33:00|2979.04|2971.34|2979|2971.3|2980.33|2972.63|2978.39|2970.69|37
1645119190000|2022-02-17 17:33:10|2979.05|2971.35|2979.38|2971.68|2979.46|2971.76|2978.77|2971.07|37
1645119200000|2022-02-17 17:33:20|2979.45|2971.75|2978.64|2970.94|2979.5|2971.8|2978.36|2970.66|35
1645119210000|2022-02-17 17:33:30|2978.62|2970.92|2978.13|2970.43|2978.66|2970.96|2977.47|2969.77|30
1645119220000|2022-02-17 17:33:40|2978.11|2970.41|2978.35|2970.65|2978.78|2971.08|2978.11|2970.41|34
1645119230000|2022-02-17 17:33:50|2978.46|2970.76|2977.99|2970.29|2978.46|2970.76|2977.64|2969.94|37
1645119240000|2022-02-17 17:34:00|2977.71|2970.01|2977.03|2969.33|2977.79|2970.09|2976.94|2969.24|24
1645119250000|2022-02-17 17:34:10|2977.04|2969.34|2978.28|2970.58|2978.91|2971.21|2977.04|2969.34|35
1645119260000|2022-02-17 17:34:20|2978.3|2970.6|2978.64|2970.94|2978.72|2971.02|2977.92|2970.22|32
1645119270000|2022-02-17 17:34:30|2978.66|2970.96|2977.89|2970.19|2978.68|2970.98|2977.45|2969.75|35
1645119280000|2022-02-17 17:34:40|2977.93|2970.23|2977.51|2969.81|2977.93|2970.23|2977.08|2969.38|35
1645119290000|2022-02-17 17:34:50|2977.56|2969.86|2977.61|2969.91|2977.96|2970.26|2977.3|2969.6|31
1645119300000|2022-02-17 17:35:00|2977.6|2969.9|2977.09|2969.39|2977.66|2969.96|2977.09|2969.39|33
1645119310000|2022-02-17 17:35:10|2977.17|2969.47|2977.29|2969.59|2977.55|2969.85|2977.17|2969.47|31
1645119320000|2022-02-17 17:35:20|2977.32|2969.62|2979.19|2971.49|2979.19|2971.49|2977.3|2969.6|33
1645119330000|2022-02-17 17:35:30|2979.28|2971.58|2979.25|2971.55|2979.48|2971.78|2978.91|2971.21|33
1645119340000|2022-02-17 17:35:40|2979.15|2971.45|2979.08|2971.38|2979.3|2971.6|2978.71|2971.01|10
1645119350000|2022-02-17 17:35:50|2979.22|2971.52|2979.27|2971.57|2979.34|2971.64|2979.05|2971.35|17
1645119360000|2022-02-17 17:36:00|2978.68|2970.98|2979.2|2971.5|2979.2|2971.5|2978.18|2970.48|24
1645119370000|2022-02-17 17:36:10|2979.21|2971.51|2980.53|2972.83|2980.55|2972.85|2978.08|2970.38|31
1645119380000|2022-02-17 17:36:20|2980.45|2972.75|2979.72|2972.02|2980.49|2972.79|2979.31|2971.61|32
1645119390000|2022-02-17 17:36:30|2979.46|2971.76|2979.61|2971.91|2979.64|2971.94|2979.27|2971.57|19
1645119400000|2022-02-17 17:36:40|2979.78|2972.08|2979.48|2971.78|2979.78|2972.08|2979.3|2971.6|29
1645119410000|2022-02-17 17:36:50|2979.44|2971.74|2977.68|2969.98|2979.48|2971.78|2977.49|2969.79|37
1645119420000|2022-02-17 17:37:00|2977.81|2970.11|2976.91|2969.21|2978.14|2970.44|2976.91|2969.21|33
1645119430000|2022-02-17 17:37:10|2977.01|2969.31|2976.16|2968.46|2977.05|2969.35|2976.16|2968.46|36
1645119440000|2022-02-17 17:37:20|2976.1|2968.4|2976.26|2968.56|2976.28|2968.58|2974.73|2967.03|34
1645119450000|2022-02-17 17:37:30|2976.19|2968.49|2975.63|2967.93|2976.19|2968.49|2975.31|2967.61|32
1645119460000|2022-02-17 17:37:40|2975.64|2967.94|2975.19|2967.49|2975.66|2967.96|2975.14|2967.44|29
1645119470000|2022-02-17 17:37:50|2975.18|2967.48|2975.43|2967.73|2975.68|2967.98|2975.17|2967.47|32
1645119480000|2022-02-17 17:38:00|2975.5|2967.8|2974.58|2966.88|2975.5|2967.8|2974.5|2966.8|31
1645119490000|2022-02-17 17:38:10|2974.47|2966.77|2973.28|2965.58|2974.52|2966.82|2973.18|2965.48|32
1645119500000|2022-02-17 17:38:20|2973.45|2965.75|2974.25|2966.55|2974.25|2966.55|2973.29|2965.59|36
1645119510000|2022-02-17 17:38:30|2974.22|2966.52|2974.26|2966.56|2975.08|2967.38|2974.15|2966.45|36
1645119520000|2022-02-17 17:38:40|2974.38|2966.68|2973.78|2966.08|2974.47|2966.77|2973.17|2965.47|38
1645119530000|2022-02-17 17:38:50|2973.8|2966.1|2973.7|2966|2973.87|2966.17|2973.56|2965.86|35
1645119540000|2022-02-17 17:39:00|2973.61|2965.91|2973.64|2965.94|2973.73|2966.03|2973.33|2965.63|30
1645119550000|2022-02-17 17:39:10|2973.65|2965.95|2973.41|2965.71|2973.66|2965.96|2973.03|2965.33|34
1645119560000|2022-02-17 17:39:20|2973.2|2965.5|2974.33|2966.63|2974.33|2966.63|2972.99|2965.29|28
1645119570000|2022-02-17 17:39:30|2974.61|2966.91|2973.78|2966.08|2974.7|2967|2973.64|2965.94|32
1645119580000|2022-02-17 17:39:40|2973.76|2966.06|2974.34|2966.64|2974.5|2966.8|2973.75|2966.05|30
1645119590000|2022-02-17 17:39:50|2974.28|2966.58|2974.86|2967.16|2974.86|2967.16|2974.28|2966.58|29
1645119600000|2022-02-17 17:40:00|2974.8|2967.1|2973.46|2965.76|2974.8|2967.1|2973.16|2965.46|39
1645119610000|2022-02-17 17:40:10|2973.45|2965.75|2973.59|2965.89|2973.59|2965.89|2973.15|2965.45|27
1645119620000|2022-02-17 17:40:20|2973.2|2965.5|2972.77|2965.07|2973.53|2965.83|2972.77|2965.07|30
1645119630000|2022-02-17 17:40:30|2972.76|2965.06|2972.16|2964.46|2972.76|2965.06|2972.01|2964.31|25
1645119640000|2022-02-17 17:40:40|2972.15|2964.45|2971.16|2963.46|2972.16|2964.46|2970.8|2963.1|38
1645119650000|2022-02-17 17:40:50|2971.13|2963.43|2969.34|2961.64|2971.3|2963.6|2969.07|2961.37|35
1645119660000|2022-02-17 17:41:00|2969.55|2961.85|2969.7|2962|2970.39|2962.69|2969.48|2961.78|35
1645119670000|2022-02-17 17:41:10|2969.74|2962.04|2969.86|2962.16|2970.02|2962.32|2969.4|2961.7|35
1645119680000|2022-02-17 17:41:20|2969.64|2961.94|2969.69|2961.99|2969.83|2962.13|2969.63|2961.93|30
1645119690000|2022-02-17 17:41:30|2969.73|2962.03|2969.31|2961.61|2970.13|2962.43|2969.31|2961.61|33
1645119700000|2022-02-17 17:41:40|2969.44|2961.74|2968.13|2960.43|2969.44|2961.74|2968.13|2960.43|30
1645119710000|2022-02-17 17:41:50|2968.08|2960.38|2966.09|2958.39|2968.25|2960.55|2966.04|2958.34|34
1645119720000|2022-02-17 17:42:00|2966.04|2958.34|2965.68|2957.98|2966.36|2958.66|2965.68|2957.98|32
1645119730000|2022-02-17 17:42:10|2965.71|2958.01|2964.94|2957.24|2965.71|2958.01|2964.52|2956.82|34
1645119740000|2022-02-17 17:42:20|2964.95|2957.25|2964.64|2956.94|2964.97|2957.27|2964.26|2956.56|36
1645119750000|2022-02-17 17:42:30|2964.63|2956.93|2967.75|2960.05|2967.79|2960.09|2964.63|2956.93|36
1645119760000|2022-02-17 17:42:40|2967.86|2960.16|2967.29|2959.59|2968.15|2960.45|2967.03|2959.33|34
1645119770000|2022-02-17 17:42:50|2967.3|2959.6|2967.29|2959.59|2967.45|2959.75|2967.1|2959.4|23
1645119780000|2022-02-17 17:43:00|2967.36|2959.66|2968.98|2961.28|2969.14|2961.44|2967.19|2959.49|34
1645119790000|2022-02-17 17:43:10|2969.02|2961.32|2969.17|2961.47|2969.48|2961.78|2968.54|2960.84|33
1645119800000|2022-02-17 17:43:20|2969.15|2961.45|2970.31|2962.61|2970.32|2962.62|2969.07|2961.37|29
1645119810000|2022-02-17 17:43:30|2970.3|2962.6|2969.05|2961.35|2970.5|2962.8|2968.98|2961.28|28
1645119820000|2022-02-17 17:43:40|2969.43|2961.73|2969.05|2961.35|2970.51|2962.81|2969.05|2961.35|32
1645119830000|2022-02-17 17:43:50|2968.87|2961.17|2968.43|2960.73|2968.96|2961.26|2967.87|2960.17|34
1645119840000|2022-02-17 17:44:00|2968.42|2960.72|2967.42|2959.72|2968.72|2961.02|2967.42|2959.72|31
1645119850000|2022-02-17 17:44:10|2967.38|2959.68|2965.96|2958.26|2967.65|2959.95|2965.96|2958.26|36
1645119860000|2022-02-17 17:44:20|2966.1|2958.4|2964.85|2957.15|2966.1|2958.4|2964.85|2957.15|34
1645119870000|2022-02-17 17:44:30|2964.82|2957.12|2965.2|2957.5|2965.49|2957.79|2964.6|2956.9|33
1645119880000|2022-02-17 17:44:40|2965.15|2957.45|2966.9|2959.2|2966.99|2959.29|2965.15|2957.45|35
1645119890000|2022-02-17 17:44:50|2966.91|2959.21|2967.53|2959.83|2967.74|2960.04|2966.86|2959.16|38
1645119900000|2022-02-17 17:45:00|2967.77|2960.07|2966.94|2959.24|2968.25|2960.55|2966.79|2959.09|39
1645119910000|2022-02-17 17:45:10|2966.85|2959.15|2966.71|2959.01|2967.16|2959.46|2965.8|2958.1|37
1645119920000|2022-02-17 17:45:20|2966.73|2959.03|2965.54|2957.84|2966.73|2959.03|2965.47|2957.77|32
1645119930000|2022-02-17 17:45:30|2965.5|2957.8|2965.09|2957.39|2965.83|2958.13|2965.09|2957.39|37
1645119940000|2022-02-17 17:45:40|2965.08|2957.38|2964.38|2956.68|2965.09|2957.39|2963.38|2955.68|38
1645119950000|2022-02-17 17:45:50|2964.27|2956.57|2963.12|2955.42|2964.56|2956.86|2962.33|2954.63|38
1645119960000|2022-02-17 17:46:00|2962.99|2955.29|2961.17|2953.47|2963.13|2955.43|2961.07|2953.37|38
1645119970000|2022-02-17 17:46:10|2961.03|2953.33|2960|2952.3|2961.38|2953.68|2960|2952.3|35
1645119980000|2022-02-17 17:46:20|2960.2|2952.5|2960.31|2952.61|2960.58|2952.88|2959.41|2951.71|31
1645119990000|2022-02-17 17:46:30|2960.29|2952.59|2961.26|2953.56|2961.47|2953.77|2960.29|2952.59|32
1645120000000|2022-02-17 17:46:40|2961.31|2953.61|2960.8|2953.1|2961.38|2953.68|2960.39|2952.69|34
1645120010000|2022-02-17 17:46:50|2960.79|2953.09|2959.89|2952.19|2961.05|2953.35|2959.66|2951.96|36
1645120020000|2022-02-17 17:47:00|2959.9|2952.2|2961.14|2953.44|2961.4|2953.7|2959.9|2952.2|38
1645120030000|2022-02-17 17:47:10|2961.09|2953.39|2959.34|2951.64|2961.17|2953.47|2959.18|2951.48|37
1645120040000|2022-02-17 17:47:20|2959.14|2951.44|2958.89|2951.19|2959.43|2951.73|2958.57|2950.87|39
1645120050000|2022-02-17 17:47:30|2958.76|2951.06|2955.89|2948.19|2958.76|2951.06|2955.7|2948|38
1645120060000|2022-02-17 17:47:40|2954.84|2947.14|2955.74|2948.04|2955.9|2948.2|2954.58|2946.88|39
1645120070000|2022-02-17 17:47:50|2955.75|2948.05|2943.93|2936.23|2955.95|2948.25|2942.55|2934.85|39
1645120080000|2022-02-17 17:48:00|2945.08|2937.38|2946.9|2939.2|2948.4|2940.7|2945.08|2937.38|40
1645120090000|2022-02-17 17:48:10|2946.48|2938.78|2946.39|2938.69|2947.11|2939.41|2944.98|2937.28|40
1645120100000|2022-02-17 17:48:20|2947.41|2939.71|2949.8|2942.1|2950.34|2942.64|2946.76|2939.06|39
1645120110000|2022-02-17 17:48:30|2949.88|2942.18|2952.21|2944.51|2952.59|2944.89|2949.88|2942.18|38
1645120120000|2022-02-17 17:48:40|2952.53|2944.83|2951.35|2943.65|2953.05|2945.35|2951.08|2943.38|35
1645120130000|2022-02-17 17:48:50|2952.01|2944.31|2949.92|2942.22|2952.01|2944.31|2949.85|2942.15|39
1645120140000|2022-02-17 17:49:00|2950.07|2942.37|2952.14|2944.44|2952.81|2945.11|2949.81|2942.11|38
1645120150000|2022-02-17 17:49:10|2951.79|2944.09|2951.12|2943.42|2952.6|2944.9|2951.12|2943.42|38
1645120160000|2022-02-17 17:49:20|2950.87|2943.17|2950.45|2942.75|2951.25|2943.55|2950.1|2942.4|38
1645120170000|2022-02-17 17:49:30|2950.53|2942.83|2951.18|2943.48|2951.92|2944.22|2950.48|2942.78|36
1645120180000|2022-02-17 17:49:40|2951.21|2943.51|2950.08|2942.38|2952.73|2945.03|2949.91|2942.21|39
1645120190000|2022-02-17 17:49:50|2950.09|2942.39|2950.86|2943.16|2951.79|2944.09|2950.09|2942.39|37
1645120200000|2022-02-17 17:50:00|2950.69|2942.99|2949.03|2941.33|2951.66|2943.96|2949|2941.3|36
1645120210000|2022-02-17 17:50:10|2949.07|2941.37|2950.51|2942.81|2951.18|2943.48|2949.01|2941.31|39
1645120220000|2022-02-17 17:50:20|2950.34|2942.64|2951.93|2944.23|2952.08|2944.38|2950.34|2942.64|40
1645120230000|2022-02-17 17:50:30|2952.15|2944.45|2953.81|2946.11|2953.81|2946.11|2952.08|2944.38|37
1645120240000|2022-02-17 17:50:40|2954.29|2946.59|2953.35|2945.65|2954.63|2946.93|2953.01|2945.31|39
1645120250000|2022-02-17 17:50:50|2953.32|2945.62|2952.93|2945.23|2953.58|2945.88|2952.41|2944.71|35
1645120260000|2022-02-17 17:51:00|2952.95|2945.25|2951.32|2943.62|2953.34|2945.64|2951.17|2943.47|36
1645120270000|2022-02-17 17:51:10|2951.31|2943.61|2951.93|2944.23|2952.16|2944.46|2950.84|2943.14|38
1645120280000|2022-02-17 17:51:20|2951.91|2944.21|2950.89|2943.19|2952.29|2944.59|2950.72|2943.02|35
1645120290000|2022-02-17 17:51:30|2951.09|2943.39|2952.12|2944.42|2952.75|2945.05|2951.09|2943.39|37
1645120300000|2022-02-17 17:51:40|2952.32|2944.62|2953.62|2945.92|2953.62|2945.92|2952.32|2944.62|28
1645120310000|2022-02-17 17:51:50|2953.63|2945.93|2953.4|2945.7|2954.3|2946.6|2952.99|2945.29|33
1645120320000|2022-02-17 17:52:00|2953.53|2945.83|2954.78|2947.08|2954.78|2947.08|2953.09|2945.39|27
1645120330000|2022-02-17 17:52:10|2954.94|2947.24|2955.73|2948.03|2957.05|2949.35|2954.77|2947.07|37
1645120340000|2022-02-17 17:52:20|2955.78|2948.08|2956.62|2948.92|2956.62|2948.92|2955.13|2947.43|34
1645120350000|2022-02-17 17:52:30|2956.67|2948.97|2955.32|2947.62|2956.67|2948.97|2955.07|2947.37|36
1645120360000|2022-02-17 17:52:40|2955.31|2947.61|2954.61|2946.91|2955.31|2947.61|2954.27|2946.57|36
1645120370000|2022-02-17 17:52:50|2954.5|2946.8|2954.28|2946.58|2954.88|2947.18|2953.78|2946.08|37
1645120380000|2022-02-17 17:53:00|2954.16|2946.46|2954.95|2947.25|2954.95|2947.25|2953.8|2946.1|33
1645120390000|2022-02-17 17:53:10|2954.86|2947.16|2955.95|2948.25|2955.95|2948.25|2954.86|2947.16|32
1645120400000|2022-02-17 17:53:20|2956.07|2948.37|2956.05|2948.35|2956.2|2948.5|2955.45|2947.75|35
1645120410000|2022-02-17 17:53:30|2956.03|2948.33|2956.2|2948.5|2956.42|2948.72|2955.7|2948|35
1645120420000|2022-02-17 17:53:40|2956.22|2948.52|2956.5|2948.8|2956.54|2948.84|2955.94|2948.24|35
1645120430000|2022-02-17 17:53:50|2956.45|2948.75|2958.13|2950.43|2958.13|2950.43|2956.43|2948.73|30
1645120440000|2022-02-17 17:54:00|2958.14|2950.44|2959.14|2951.44|2959.14|2951.44|2957.49|2949.79|37
1645120450000|2022-02-17 17:54:10|2958.94|2951.24|2959.32|2951.62|2961.07|2953.37|2958.94|2951.24|39
1645120460000|2022-02-17 17:54:20|2959.12|2951.42|2957.99|2950.29|2959.17|2951.47|2957.93|2950.23|38
1645120470000|2022-02-17 17:54:30|2958.06|2950.36|2957.92|2950.22|2958.09|2950.39|2956.51|2948.81|40
1645120480000|2022-02-17 17:54:40|2958.08|2950.38|2958.26|2950.56|2958.67|2950.97|2957.88|2950.18|35
1645120490000|2022-02-17 17:54:50|2958.28|2950.58|2959.51|2951.81|2959.61|2951.91|2958.17|2950.47|37
1645120500000|2022-02-17 17:55:00|2959.5|2951.8|2958.62|2950.92|2959.55|2951.85|2958.62|2950.92|38
1645120510000|2022-02-17 17:55:10|2958.68|2950.98|2958.22|2950.52|2958.82|2951.12|2957.73|2950.03|34
1645120520000|2022-02-17 17:55:20|2958.25|2950.55|2958.77|2951.07|2959.25|2951.55|2958.12|2950.42|37
1645120530000|2022-02-17 17:55:30|2958.79|2951.09|2959.18|2951.48|2959.78|2952.08|2958.57|2950.87|35
1645120540000|2022-02-17 17:55:40|2959.28|2951.58|2958.1|2950.4|2959.54|2951.84|2957.92|2950.22|32
1645120550000|2022-02-17 17:55:50|2958.05|2950.35|2957.52|2949.82|2958.05|2950.35|2957.38|2949.68|29
1645120560000|2022-02-17 17:56:00|2957.44|2949.74|2955.12|2947.42|2957.44|2949.74|2955|2947.3|35
1645120570000|2022-02-17 17:56:10|2955.13|2947.43|2955.79|2948.09|2956.24|2948.54|2955.05|2947.35|37
1645120580000|2022-02-17 17:56:20|2955.81|2948.11|2956.75|2949.05|2956.75|2949.05|2955.7|2948|37
1645120590000|2022-02-17 17:56:30|2956.63|2948.93|2957.13|2949.43|2957.68|2949.98|2956.63|2948.93|35
1645120600000|2022-02-17 17:56:40|2957.07|2949.37|2957.22|2949.52|2957.22|2949.52|2956.87|2949.17|34
1645120610000|2022-02-17 17:56:50|2957.23|2949.53|2957.28|2949.58|2957.62|2949.92|2957.03|2949.33|33
1645120620000|2022-02-17 17:57:00|2957.29|2949.59|2955.87|2948.17|2957.47|2949.77|2955.59|2947.89|38
1645120630000|2022-02-17 17:57:10|2955.88|2948.18|2957.74|2950.04|2957.74|2950.04|2955.88|2948.18|34
1645120640000|2022-02-17 17:57:20|2957.68|2949.98|2957.32|2949.62|2957.73|2950.03|2956.06|2948.36|36
1645120650000|2022-02-17 17:57:30|2957.41|2949.71|2957.11|2949.41|2958.17|2950.47|2956.83|2949.13|39
1645120660000|2022-02-17 17:57:40|2957.25|2949.55|2955.35|2947.65|2958.09|2950.39|2955.33|2947.63|40
1645120670000|2022-02-17 17:57:50|2955.33|2947.63|2955.5|2947.8|2955.5|2947.8|2954.85|2947.15|33
1645120680000|2022-02-17 17:58:00|2955.69|2947.99|2955.45|2947.75|2956.16|2948.46|2955.34|2947.64|37
1645120690000|2022-02-17 17:58:10|2955.88|2948.18|2954.57|2946.87|2956.03|2948.33|2954.57|2946.87|37
1645120700000|2022-02-17 17:58:20|2954.25|2946.55|2955.45|2947.75|2955.49|2947.79|2954.25|2946.55|30
1645120710000|2022-02-17 17:58:30|2955.46|2947.76|2955.06|2947.36|2955.53|2947.83|2954.91|2947.21|30
1645120720000|2022-02-17 17:58:40|2955.11|2947.41|2953.62|2945.92|2955.22|2947.52|2953.23|2945.53|34
1645120730000|2022-02-17 17:58:50|2953.86|2946.16|2953.97|2946.27|2953.97|2946.27|2953.34|2945.64|20
1645120740000|2022-02-17 17:59:00|2953.8|2946.1|2953.61|2945.91|2953.94|2946.24|2952.47|2944.77|33
1645120750000|2022-02-17 17:59:10|2953.43|2945.73|2954.94|2947.24|2954.94|2947.24|2952.63|2944.93|35
1645120760000|2022-02-17 17:59:20|2955.11|2947.41|2955.56|2947.86|2955.71|2948.01|2955.11|2947.41|32
1645120770000|2022-02-17 17:59:30|2955.57|2947.87|2956.03|2948.33|2956.16|2948.46|2955.31|2947.61|29
1645120780000|2022-02-17 17:59:40|2955.92|2948.22|2956.36|2948.66|2956.56|2948.86|2955.31|2947.61|38
1645120790000|2022-02-17 17:59:50|2956.27|2948.57|2955.93|2948.23|2956.27|2948.57|2955.41|2947.71|29
1645120800000|2022-02-17 18:00:00|2955.83|2948.13|2954.56|2946.86|2955.83|2948.13|2954.56|2946.86|35
1645120810000|2022-02-17 18:00:10|2954.52|2946.82|2953.05|2945.35|2954.59|2946.89|2953.05|2945.35|33
1645120820000|2022-02-17 18:00:20|2953.04|2945.34|2953.11|2945.41|2953.83|2946.13|2952.87|2945.17|30
1645120830000|2022-02-17 18:00:30|2953.08|2945.38|2952.14|2944.44|2953.08|2945.38|2952.14|2944.44|34
1645120840000|2022-02-17 18:00:40|2952.16|2944.46|2951.41|2943.71|2952.16|2944.46|2950.15|2942.45|40
1645120850000|2022-02-17 18:00:50|2951.64|2943.94|2951.63|2943.93|2951.97|2944.27|2951.2|2943.5|34
1645120860000|2022-02-17 18:01:00|2952.13|2944.43|2954.88|2947.18|2955.18|2947.48|2951.99|2944.29|39
1645120870000|2022-02-17 18:01:10|2954.89|2947.19|2953.72|2946.02|2954.89|2947.19|2953.39|2945.69|40
1645120880000|2022-02-17 18:01:20|2953.7|2946|2953.93|2946.23|2953.98|2946.28|2953.6|2945.9|33
1645120890000|2022-02-17 18:01:30|2954.09|2946.39|2954.12|2946.42|2954.64|2946.94|2953.37|2945.67|34
1645120900000|2022-02-17 18:01:40|2954.02|2946.32|2955.48|2947.78|2955.68|2947.98|2953.86|2946.16|36
1645120910000|2022-02-17 18:01:50|2956.06|2948.36|2957.19|2949.49|2957.19|2949.49|2955.69|2947.99|36
1645120920000|2022-02-17 18:02:00|2957.32|2949.62|2957.66|2949.96|2958.22|2950.52|2957|2949.3|26
1645120930000|2022-02-17 18:02:10|2957.53|2949.83|2959.53|2951.83|2959.84|2952.14|2957.22|2949.52|37
1645120940000|2022-02-17 18:02:20|2959.29|2951.59|2959.44|2951.74|2959.53|2951.83|2958.69|2950.99|31
1645120950000|2022-02-17 18:02:30|2959.49|2951.79|2960.07|2952.37|2960.97|2953.27|2959.19|2951.49|33
1645120960000|2022-02-17 18:02:40|2959.98|2952.28|2959.78|2952.08|2960.13|2952.43|2959.52|2951.82|30
1645120970000|2022-02-17 18:02:50|2959.66|2951.96|2958.56|2950.86|2960.06|2952.36|2958.56|2950.86|37
1645120980000|2022-02-17 18:03:00|2958.41|2950.71|2958.1|2950.4|2958.6|2950.9|2957.95|2950.25|34
1645120990000|2022-02-17 18:03:10|2958.08|2950.38|2957.4|2949.7|2958.1|2950.4|2957.33|2949.63|30
1645121000000|2022-02-17 18:03:20|2957.25|2949.55|2956.95|2949.25|2957.44|2949.74|2956.81|2949.11|37
1645121010000|2022-02-17 18:03:30|2956.87|2949.17|2955.35|2947.65|2956.99|2949.29|2955.09|2947.39|35
1645121020000|2022-02-17 18:03:40|2955.28|2947.58|2955.27|2947.57|2955.33|2947.63|2954.29|2946.59|39
1645121030000|2022-02-17 18:03:50|2955.29|2947.59|2954.91|2947.21|2955.37|2947.67|2954.91|2947.21|31
1645121040000|2022-02-17 18:04:00|2954.83|2947.13|2955.55|2947.85|2955.69|2947.99|2954.47|2946.77|38
1645121050000|2022-02-17 18:04:10|2955.42|2947.72|2953.17|2945.47|2955.67|2947.97|2953.17|2945.47|31
1645121060000|2022-02-17 18:04:20|2953.29|2945.59|2953.88|2946.18|2953.9|2946.2|2953.02|2945.32|37
1645121070000|2022-02-17 18:04:30|2953.77|2946.07|2952.22|2944.52|2953.82|2946.12|2951.93|2944.23|38
1645121080000|2022-02-17 18:04:40|2952.33|2944.63|2949.85|2942.15|2952.36|2944.66|2949.85|2942.15|40
1645121090000|2022-02-17 18:04:50|2950.03|2942.33|2950.17|2942.47|2950.17|2942.47|2949.49|2941.79|37
1645121100000|2022-02-17 18:05:00|2950.25|2942.55|2950.15|2942.45|2950.31|2942.61|2949.85|2942.15|40
1645121110000|2022-02-17 18:05:10|2950.19|2942.49|2948.56|2940.86|2950.29|2942.59|2948.29|2940.59|35
1645121120000|2022-02-17 18:05:20|2948.58|2940.88|2947.63|2939.93|2948.86|2941.16|2947.58|2939.88|35
1645121130000|2022-02-17 18:05:30|2947.66|2939.96|2950.36|2942.66|2950.51|2942.81|2947.35|2939.65|37
1645121140000|2022-02-17 18:05:40|2950.35|2942.65|2951.47|2943.77|2952.33|2944.63|2950.35|2942.65|39
1645121150000|2022-02-17 18:05:50|2951.41|2943.71|2953.71|2946.01|2953.71|2946.01|2951.41|2943.71|36
1645121160000|2022-02-17 18:06:00|2954|2946.3|2954.34|2946.64|2955.21|2947.51|2954|2946.3|35
1645121170000|2022-02-17 18:06:10|2954.44|2946.74|2955.33|2947.63|2955.85|2948.15|2954.44|2946.74|38
1645121180000|2022-02-17 18:06:20|2955.32|2947.62|2955.96|2948.26|2956.23|2948.53|2955.32|2947.62|30
1645121190000|2022-02-17 18:06:30|2955.94|2948.24|2955.57|2947.87|2956.36|2948.66|2955.57|2947.87|38
1645121200000|2022-02-17 18:06:40|2955.44|2947.74|2954.72|2947.02|2955.62|2947.92|2954.21|2946.51|38
1645121210000|2022-02-17 18:06:50|2954.49|2946.79|2954.33|2946.63|2954.83|2947.13|2953.84|2946.14|37
1645121220000|2022-02-17 18:07:00|2954.28|2946.58|2953.47|2945.77|2954.28|2946.58|2952.76|2945.06|36
1645121230000|2022-02-17 18:07:10|2953.61|2945.91|2953.81|2946.11|2953.83|2946.13|2952.74|2945.04|39
1645121240000|2022-02-17 18:07:20|2953.84|2946.14|2952.96|2945.26|2954.31|2946.61|2952.43|2944.73|35
1645121250000|2022-02-17 18:07:30|2952.95|2945.25|2953.72|2946.02|2953.81|2946.11|2952.78|2945.08|34
1645121260000|2022-02-17 18:07:40|2953.7|2946|2954.18|2946.48|2954.31|2946.61|2953.65|2945.95|30
1645121270000|2022-02-17 18:07:50|2954.11|2946.41|2953.23|2945.53|2954.25|2946.55|2953.03|2945.33|35
1645121280000|2022-02-17 18:08:00|2953.09|2945.39|2951.66|2943.96|2953.23|2945.53|2951.52|2943.82|37
1645121290000|2022-02-17 18:08:10|2951.76|2944.06|2952.2|2944.5|2952.2|2944.5|2951.27|2943.57|36
1645121300000|2022-02-17 18:08:20|2952.42|2944.72|2952.16|2944.46|2953.17|2945.47|2951.95|2944.25|36
1645121310000|2022-02-17 18:08:30|2952.26|2944.56|2953.01|2945.31|2953.15|2945.45|2952.21|2944.51|31
1645121320000|2022-02-17 18:08:40|2952.83|2945.13|2952.67|2944.97|2953.25|2945.55|2952.51|2944.81|32
1645121330000|2022-02-17 18:08:50|2952.65|2944.95|2952.64|2944.94|2952.72|2945.02|2952.32|2944.62|23
1645121340000|2022-02-17 18:09:00|2952.57|2944.87|2951.2|2943.5|2952.65|2944.95|2951.2|2943.5|32
1645121350000|2022-02-17 18:09:10|2951.25|2943.55|2951.32|2943.62|2951.33|2943.63|2950.81|2943.11|34
1645121360000|2022-02-17 18:09:20|2951.25|2943.55|2950.39|2942.69|2951.36|2943.66|2950.29|2942.59|31
1645121370000|2022-02-17 18:09:30|2950.38|2942.68|2950.32|2942.62|2950.38|2942.68|2950.13|2942.43|26
1645121380000|2022-02-17 18:09:40|2950.14|2942.44|2951.01|2943.31|2951.07|2943.37|2949.42|2941.72|36
1645121390000|2022-02-17 18:09:50|2950.88|2943.18|2950.39|2942.69|2951.01|2943.31|2950.33|2942.63|34
1645121400000|2022-02-17 18:10:00|2950.31|2942.61|2949.37|2941.67|2950.36|2942.66|2949.34|2941.64|35
1645121410000|2022-02-17 18:10:10|2949.39|2941.69|2948|2940.3|2949.44|2941.74|2947.82|2940.12|36
1645121420000|2022-02-17 18:10:20|2948.2|2940.5|2945.56|2937.86|2948.2|2940.5|2945.45|2937.75|38
1645121430000|2022-02-17 18:10:30|2945.51|2937.81|2944.67|2936.97|2946.99|2939.29|2944.64|2936.94|38
1645121440000|2022-02-17 18:10:40|2944.64|2936.94|2944.08|2936.38|2944.64|2936.94|2943.94|2936.24|32
1645121450000|2022-02-17 18:10:50|2943.97|2936.27|2941.08|2933.38|2943.97|2936.27|2941.08|2933.38|38
1645121460000|2022-02-17 18:11:00|2940.98|2933.28|2936.5|2928.8|2940.98|2933.28|2936.11|2928.41|40
1645121470000|2022-02-17 18:11:10|2936.31|2928.61|2934.7|2927|2936.31|2928.61|2932.43|2924.73|40
1645121480000|2022-02-17 18:11:20|2935.34|2927.64|2936.65|2928.95|2937.24|2929.54|2934.27|2926.57|39
1645121490000|2022-02-17 18:11:30|2936.83|2929.13|2938.43|2930.73|2939.05|2931.35|2936.83|2929.13|39
1645121500000|2022-02-17 18:11:40|2938.42|2930.72|2939.87|2932.17|2941.13|2933.43|2938.13|2930.43|39
1645121510000|2022-02-17 18:11:50|2940.08|2932.38|2941.33|2933.63|2941.33|2933.63|2940.08|2932.38|40
1645121520000|2022-02-17 18:12:00|2941.42|2933.72|2941.16|2933.46|2942.77|2935.07|2940.59|2932.89|38
1645121530000|2022-02-17 18:12:10|2941.21|2933.51|2942.24|2934.54|2942.62|2934.92|2941.21|2933.51|38
1645121540000|2022-02-17 18:12:20|2942.32|2934.62|2943.14|2935.44|2944.22|2936.52|2942.13|2934.43|40
1645121550000|2022-02-17 18:12:30|2943.05|2935.35|2943.29|2935.59|2943.97|2936.27|2943.05|2935.35|37
1645121560000|2022-02-17 18:12:40|2943.32|2935.62|2944.05|2936.35|2944.05|2936.35|2941.87|2934.17|37
1645121570000|2022-02-17 18:12:50|2943.98|2936.28|2946.47|2938.77|2947.18|2939.48|2943.98|2936.28|38
1645121580000|2022-02-17 18:13:00|2946.52|2938.82|2946.23|2938.53|2946.67|2938.97|2945.77|2938.07|37
1645121590000|2022-02-17 18:13:10|2946.5|2938.8|2947.23|2939.53|2947.58|2939.88|2946.5|2938.8|36
1645121600000|2022-02-17 18:13:20|2947.28|2939.58|2945.83|2938.13|2947.37|2939.67|2945.83|2938.13|36
1645121610000|2022-02-17 18:13:30|2945.88|2938.18|2944.54|2936.84|2946.19|2938.49|2944.44|2936.74|37
1645121620000|2022-02-17 18:13:40|2944.63|2936.93|2944.7|2937|2944.79|2937.09|2944.12|2936.42|36
1645121630000|2022-02-17 18:13:50|2944.73|2937.03|2941.56|2933.86|2944.75|2937.05|2941.41|2933.71|34
1645121640000|2022-02-17 18:14:00|2941.57|2933.87|2938.26|2930.56|2941.57|2933.87|2936.83|2929.13|39
1645121650000|2022-02-17 18:14:10|2938.29|2930.59|2933.68|2925.98|2938.29|2930.59|2933.68|2925.98|37
1645121660000|2022-02-17 18:14:20|2933.92|2926.22|2923.91|2916.21|2933.92|2926.22|2920.19|2912.49|40
1645121670000|2022-02-17 18:14:30|2923.59|2915.89|2927.15|2919.45|2927.51|2919.81|2922.53|2914.83|39
1645121680000|2022-02-17 18:14:40|2927.17|2919.47|2925.35|2917.65|2928.47|2920.77|2923|2915.3|40
1645121690000|2022-02-17 18:14:50|2924.95|2917.25|2928.3|2920.6|2929.07|2921.37|2924.09|2916.39|40
1645121700000|2022-02-17 18:15:00|2928.01|2920.31|2928.59|2920.89|2929.27|2921.57|2927.37|2919.67|39
1645121710000|2022-02-17 18:15:10|2929.17|2921.47|2934.42|2926.72|2935.59|2927.89|2929.17|2921.47|40
1645121720000|2022-02-17 18:15:20|2934.75|2927.05|2930.79|2923.09|2934.75|2927.05|2930.79|2923.09|39
1645121730000|2022-02-17 18:15:30|2930.52|2922.82|2932.39|2924.69|2933.42|2925.72|2927.35|2919.65|40
1645121740000|2022-02-17 18:15:40|2933.41|2925.71|2932.1|2924.4|2934.04|2926.34|2929.06|2921.36|39
1645121750000|2022-02-17 18:15:50|2932.25|2924.55|2933.6|2925.9|2935.26|2927.56|2932.04|2924.34|38
1645121760000|2022-02-17 18:16:00|2933.18|2925.48|2930.46|2922.76|2933.62|2925.92|2929.95|2922.25|39
1645121770000|2022-02-17 18:16:10|2930.47|2922.77|2925.03|2917.33|2931.5|2923.8|2925.03|2917.33|39
1645121780000|2022-02-17 18:16:20|2924.9|2917.2|2918.49|2910.79|2924.9|2917.2|2917.92|2910.22|39
1645121790000|2022-02-17 18:16:30|2918.66|2910.96|2920.86|2913.16|2921.91|2914.21|2917.88|2910.18|38
1645121800000|2022-02-17 18:16:40|2920.71|2913.01|2917.33|2909.63|2921.1|2913.4|2917.12|2909.42|38
1645121810000|2022-02-17 18:16:50|2917.12|2909.42|2910.24|2902.54|2917.28|2909.58|2909.31|2901.61|37
1645121820000|2022-02-17 18:17:00|2910.05|2902.35|2911.71|2904.01|2911.71|2904.01|2908.5|2900.8|38
1645121830000|2022-02-17 18:17:10|2911.85|2904.15|2912.1|2904.4|2914.04|2906.34|2909.59|2901.89|40
1645121840000|2022-02-17 18:17:20|2912.33|2904.63|2916.27|2908.57|2916.27|2908.57|2912.33|2904.63|38
1645121850000|2022-02-17 18:17:30|2916.46|2908.76|2913.61|2905.91|2916.7|2909|2913.17|2905.47|36
1645121860000|2022-02-17 18:17:40|2913.65|2905.95|2915.06|2907.36|2915.06|2907.36|2911.38|2903.68|36
1645121870000|2022-02-17 18:17:50|2914.26|2906.56|2918.35|2910.65|2918.35|2910.65|2914.26|2906.56|38
1645121880000|2022-02-17 18:18:00|2917.94|2910.24|2920.97|2913.27|2921.71|2914.01|2917.94|2910.24|40
1645121890000|2022-02-17 18:18:10|2920.59|2912.89|2917.02|2909.32|2920.65|2912.95|2915.31|2907.61|37
1645121900000|2022-02-17 18:18:20|2917.05|2909.35|2919.25|2911.55|2919.25|2911.55|2917.05|2909.35|36
1645121910000|2022-02-17 18:18:30|2919.24|2911.54|2918.23|2910.53|2919.73|2912.03|2917.73|2910.03|35
1645121920000|2022-02-17 18:18:40|2918.42|2910.72|2918.22|2910.52|2919.28|2911.58|2917.8|2910.1|38
1645121930000|2022-02-17 18:18:50|2918.16|2910.46|2917.65|2909.95|2918.27|2910.57|2917.54|2909.84|35
1645121940000|2022-02-17 18:19:00|2917.54|2909.84|2914.56|2906.86|2917.54|2909.84|2913.8|2906.1|40
1645121950000|2022-02-17 18:19:10|2914.14|2906.44|2910.44|2902.74|2914.3|2906.6|2910.44|2902.74|39
1645121960000|2022-02-17 18:19:20|2909.89|2902.19|2909.56|2901.86|2909.89|2902.19|2905.06|2897.36|40
1645121970000|2022-02-17 18:19:30|2910|2902.3|2914.58|2906.88|2914.77|2907.07|2910|2902.3|40
1645121980000|2022-02-17 18:19:40|2914.1|2906.4|2910.92|2903.22|2915.13|2907.43|2910.26|2902.56|35
1645121990000|2022-02-17 18:19:50|2911.69|2903.99|2911.9|2904.2|2913.47|2905.77|2911.34|2903.64|40
1645122000000|2022-02-17 18:20:00|2911.83|2904.13|2908.88|2901.18|2912.46|2904.76|2908.23|2900.53|40
1645122010000|2022-02-17 18:20:10|2908.99|2901.29|2909.33|2901.63|2911.07|2903.37|2908.99|2901.29|40
1645122020000|2022-02-17 18:20:20|2909.69|2901.99|2909.83|2902.13|2910.74|2903.04|2909.26|2901.56|36
1645122030000|2022-02-17 18:20:30|2909.82|2902.12|2912.53|2904.83|2913.04|2905.34|2909.82|2902.12|39
1645122040000|2022-02-17 18:20:40|2913.04|2905.34|2916.44|2908.74|2916.45|2908.75|2912.78|2905.08|40
1645122050000|2022-02-17 18:20:50|2916.74|2909.04|2913.95|2906.25|2917.3|2909.6|2913.66|2905.96|40
1645122060000|2022-02-17 18:21:00|2913.88|2906.18|2915.25|2907.55|2916.01|2908.31|2913.88|2906.18|40
1645122070000|2022-02-17 18:21:10|2915.05|2907.35|2913.1|2905.4|2915.7|2908|2913.04|2905.34|39
1645122080000|2022-02-17 18:21:20|2912.66|2904.96|2912.65|2904.95|2913.14|2905.44|2910.77|2903.07|40
1645122090000|2022-02-17 18:21:30|2912.32|2904.62|2909.69|2901.99|2912.73|2905.03|2909.69|2901.99|40
1645122100000|2022-02-17 18:21:40|2909.2|2901.5|2910.26|2902.56|2910.88|2903.18|2908.35|2900.65|38
1645122110000|2022-02-17 18:21:50|2909.76|2902.06|2912.83|2905.13|2913.1|2905.4|2909.62|2901.92|40
1645122120000|2022-02-17 18:22:00|2913.56|2905.86|2913.13|2905.43|2914|2906.3|2912.48|2904.78|38
1645122130000|2022-02-17 18:22:10|2912.91|2905.21|2913.71|2906.01|2914.72|2907.02|2912.91|2905.21|33
1645122140000|2022-02-17 18:22:20|2912.85|2905.15|2912.82|2905.12|2913.42|2905.72|2912.48|2904.78|35
1645122150000|2022-02-17 18:22:30|2913|2905.3|2911.41|2903.71|2913.24|2905.54|2910.95|2903.25|38
1645122160000|2022-02-17 18:22:40|2911.9|2904.2|2911.32|2903.62|2912.5|2904.8|2911.32|2903.62|37
1645122170000|2022-02-17 18:22:50|2911.08|2903.38|2912.7|2905|2912.7|2905|2910.6|2902.9|37
1645122180000|2022-02-17 18:23:00|2912.5|2904.8|2911.03|2903.33|2912.59|2904.89|2909.56|2901.86|39
1645122190000|2022-02-17 18:23:10|2911.08|2903.38|2910.05|2902.35|2911.74|2904.04|2910.05|2902.35|40
1645122200000|2022-02-17 18:23:20|2910.02|2902.32|2908.68|2900.98|2910.22|2902.52|2908.6|2900.9|39
1645122210000|2022-02-17 18:23:30|2908.69|2900.99|2907.85|2900.15|2908.87|2901.17|2907.28|2899.58|39
1645122220000|2022-02-17 18:23:40|2908.33|2900.63|2909.01|2901.31|2909.51|2901.81|2907.96|2900.26|39
1645122230000|2022-02-17 18:23:50|2909.07|2901.37|2908.17|2900.47|2909.6|2901.9|2907.64|2899.94|35
1645122240000|2022-02-17 18:24:00|2907.85|2900.15|2908.33|2900.63|2909.32|2901.62|2907.65|2899.95|38
1645122250000|2022-02-17 18:24:10|2908.34|2900.64|2909.09|2901.39|2909.56|2901.86|2907.99|2900.29|39
1645122260000|2022-02-17 18:24:20|2909.26|2901.56|2910.71|2903.01|2911.1|2903.4|2909.09|2901.39|39
1645122270000|2022-02-17 18:24:30|2910.8|2903.1|2910.46|2902.76|2910.88|2903.18|2910.14|2902.44|37
1645122280000|2022-02-17 18:24:40|2910.61|2902.91|2910.02|2902.32|2910.9|2903.2|2909.76|2902.06|39
1645122290000|2022-02-17 18:24:50|2910.16|2902.46|2912.56|2904.86|2912.56|2904.86|2909.95|2902.25|36
1645122300000|2022-02-17 18:25:00|2913.25|2905.55|2911.63|2903.93|2913.56|2905.86|2911.23|2903.53|37
1645122310000|2022-02-17 18:25:10|2911.61|2903.91|2910|2902.3|2911.67|2903.97|2910|2902.3|38
1645122320000|2022-02-17 18:25:20|2909.63|2901.93|2908.64|2900.94|2909.71|2902.01|2908.59|2900.89|39
1645122330000|2022-02-17 18:25:30|2908.61|2900.91|2909.41|2901.71|2909.44|2901.74|2908.61|2900.91|34
1645122340000|2022-02-17 18:25:40|2908.95|2901.25|2909.93|2902.23|2909.93|2902.23|2908.46|2900.76|35
1645122350000|2022-02-17 18:25:50|2910.33|2902.63|2908.97|2901.27|2910.4|2902.7|2908.93|2901.23|38
1645122360000|2022-02-17 18:26:00|2908.85|2901.15|2910.05|2902.35|2910.19|2902.49|2908.85|2901.15|36
1645122370000|2022-02-17 18:26:10|2909.94|2902.24|2907.23|2899.53|2910|2902.3|2907.23|2899.53|38
1645122380000|2022-02-17 18:26:20|2907.01|2899.31|2906.41|2898.71|2908.19|2900.49|2905.53|2897.83|37
1645122390000|2022-02-17 18:26:30|2906.56|2898.86|2904.88|2897.18|2906.56|2898.86|2904.88|2897.18|39
1645122400000|2022-02-17 18:26:40|2904.7|2897|2901.82|2894.12|2905.97|2898.27|2901.82|2894.12|40
1645122410000|2022-02-17 18:26:50|2901.69|2893.99|2904|2896.3|2904.59|2896.89|2901.6|2893.9|40
1645122420000|2022-02-17 18:27:00|2903.85|2896.15|2898.57|2890.87|2903.85|2896.15|2898.57|2890.87|40
1645122430000|2022-02-17 18:27:10|2898.58|2890.88|2896.84|2889.14|2899.11|2891.41|2896.29|2888.59|39
1645122440000|2022-02-17 18:27:20|2896.71|2889.01|2894.84|2887.14|2898.77|2891.07|2894.84|2887.14|40
1645122450000|2022-02-17 18:27:30|2894.87|2887.17|2889.91|2882.21|2895.14|2887.44|2889.84|2882.14|40
1645122460000|2022-02-17 18:27:40|2889.62|2881.92|2894.24|2886.54|2894.65|2886.95|2889.54|2881.84|40
1645122470000|2022-02-17 18:27:50|2894.13|2886.43|2897.64|2889.94|2897.64|2889.94|2894.13|2886.43|37
1645122480000|2022-02-17 18:28:00|2898.11|2890.41|2903.32|2895.62|2903.79|2896.09|2897.8|2890.1|37
1645122490000|2022-02-17 18:28:10|2902.05|2894.35|2900.6|2892.9|2902.13|2894.43|2898.68|2890.98|39
1645122500000|2022-02-17 18:28:20|2900.12|2892.42|2900.58|2892.88|2903.62|2895.92|2899.91|2892.21|38
1645122510000|2022-02-17 18:28:30|2901.92|2894.22|2899.67|2891.97|2902.51|2894.81|2899.66|2891.96|36
1645122520000|2022-02-17 18:28:40|2900.28|2892.58|2900.42|2892.72|2902.94|2895.24|2900.15|2892.45|39
1645122530000|2022-02-17 18:28:50|2900.39|2892.69|2901.9|2894.2|2902.27|2894.57|2900.39|2892.69|39
1645122540000|2022-02-17 18:29:00|2901.85|2894.15|2904.4|2896.7|2904.4|2896.7|2901.85|2894.15|39
1645122550000|2022-02-17 18:29:10|2904.26|2896.56|2903.9|2896.2|2905.42|2897.72|2903.32|2895.62|38
1645122560000|2022-02-17 18:29:20|2905.36|2897.66|2901.37|2893.67|2905.94|2898.24|2901.37|2893.67|37
1645122570000|2022-02-17 18:29:30|2900.86|2893.16|2895.83|2888.13|2900.86|2893.16|2895.83|2888.13|41
1645122580000|2022-02-17 18:29:40|2895.58|2887.88|2897.37|2889.67|2897.37|2889.67|2894.65|2886.95|40
1645122590000|2022-02-17 18:29:50|2897.57|2889.87|2901.69|2893.99|2902.02|2894.32|2897.35|2889.65|40
1645122600000|2022-02-17 18:30:00|2901.63|2893.93|2902.57|2894.87|2903.11|2895.41|2898.59|2890.89|39
1645122610000|2022-02-17 18:30:10|2903.13|2895.43|2905.34|2897.64|2905.34|2897.64|2902.46|2894.76|39
1645122620000|2022-02-17 18:30:20|2905.44|2897.74|2906.76|2899.06|2906.86|2899.16|2905.26|2897.56|38
1645122630000|2022-02-17 18:30:30|2906.93|2899.23|2906.65|2898.95|2907.6|2899.9|2905.84|2898.14|38
1645122640000|2022-02-17 18:30:40|2906.92|2899.22|2906.57|2898.87|2907.55|2899.85|2906.46|2898.76|37
1645122650000|2022-02-17 18:30:50|2906.68|2898.98|2907.37|2899.67|2908|2900.3|2906.66|2898.96|35
1645122660000|2022-02-17 18:31:00|2907.23|2899.53|2905.51|2897.81|2907.24|2899.54|2904.58|2896.88|37
1645122670000|2022-02-17 18:31:10|2905.85|2898.15|2907.55|2899.85|2907.55|2899.85|2905.12|2897.42|36
1645122680000|2022-02-17 18:31:20|2907.75|2900.05|2909.12|2901.42|2910.23|2902.53|2907.08|2899.38|35
1645122690000|2022-02-17 18:31:30|2909.13|2901.43|2910.05|2902.35|2910.87|2903.17|2908.89|2901.19|36
1645122700000|2022-02-17 18:31:40|2911.19|2903.49|2910.32|2902.62|2912.01|2904.31|2910.13|2902.43|35
1645122710000|2022-02-17 18:31:50|2909.83|2902.13|2906.77|2899.07|2910.72|2903.02|2906.56|2898.86|38
1645122720000|2022-02-17 18:32:00|2906.73|2899.03|2907.09|2899.39|2907.19|2899.49|2906.46|2898.76|38
1645122730000|2022-02-17 18:32:10|2906.74|2899.04|2908.96|2901.26|2909.13|2901.43|2906.74|2899.04|37
1645122740000|2022-02-17 18:32:20|2908.99|2901.29|2908.95|2901.25|2909.16|2901.46|2908.13|2900.43|38
1645122750000|2022-02-17 18:32:30|2909.01|2901.31|2908.56|2900.86|2909.01|2901.31|2908.41|2900.71|33
1645122760000|2022-02-17 18:32:40|2908.64|2900.94|2909.28|2901.58|2909.57|2901.87|2908.58|2900.88|35
1645122770000|2022-02-17 18:32:50|2909.53|2901.83|2910.41|2902.71|2910.51|2902.81|2909.48|2901.78|37
1645122780000|2022-02-17 18:33:00|2910.48|2902.78|2906.59|2898.89|2910.48|2902.78|2906.59|2898.89|39
1645122790000|2022-02-17 18:33:10|2906.56|2898.86|2906.13|2898.43|2906.89|2899.19|2905.58|2897.88|36
1645122800000|2022-02-17 18:33:20|2905.39|2897.69|2905.88|2898.18|2905.89|2898.19|2904.35|2896.65|35
1645122810000|2022-02-17 18:33:30|2905.92|2898.22|2907.1|2899.4|2907.1|2899.4|2905.92|2898.22|37
1645122820000|2022-02-17 18:33:40|2907.03|2899.33|2909.56|2901.86|2909.72|2902.02|2907.03|2899.33|39
1645122830000|2022-02-17 18:33:50|2910.08|2902.38|2909.67|2901.97|2910.88|2903.18|2909.38|2901.68|37
1645122840000|2022-02-17 18:34:00|2910.01|2902.31|2908.13|2900.43|2910.01|2902.31|2908.08|2900.38|38
1645122850000|2022-02-17 18:34:10|2908.26|2900.56|2908.5|2900.8|2909.26|2901.56|2907.84|2900.14|35
1645122860000|2022-02-17 18:34:20|2908.3|2900.6|2907.56|2899.86|2908.63|2900.93|2907.53|2899.83|37
1645122870000|2022-02-17 18:34:30|2907.53|2899.83|2905.93|2898.23|2907.53|2899.83|2905.73|2898.03|39
1645122880000|2022-02-17 18:34:40|2905.97|2898.27|2904.2|2896.5|2906.31|2898.61|2903.86|2896.16|40
1645122890000|2022-02-17 18:34:50|2904.02|2896.32|2901.29|2893.59|2904.68|2896.98|2901.29|2893.59|37
1645122900000|2022-02-17 18:35:00|2901.42|2893.72|2904.27|2896.57|2907.82|2900.12|2901.42|2893.72|39
1645122910000|2022-02-17 18:35:10|2904.35|2896.65|2909.15|2901.45|2909.23|2901.53|2904.35|2896.65|39
1645122920000|2022-02-17 18:35:20|2909.16|2901.46|2906.29|2898.59|2909.43|2901.73|2906.14|2898.44|38
1645122930000|2022-02-17 18:35:30|2906.14|2898.44|2906.72|2899.02|2907.39|2899.69|2905.58|2897.88|38
1645122940000|2022-02-17 18:35:40|2906.71|2899.01|2905.84|2898.14|2906.76|2899.06|2905.74|2898.04|38
1645122950000|2022-02-17 18:35:50|2905.85|2898.15|2906.33|2898.63|2906.57|2898.87|2905.85|2898.15|38
1645122960000|2022-02-17 18:36:00|2906.3|2898.6|2906|2898.3|2906.49|2898.79|2905.31|2897.61|34
1645122970000|2022-02-17 18:36:10|2906.05|2898.35|2903.03|2895.33|2906.05|2898.35|2901.99|2894.29|35
1645122980000|2022-02-17 18:36:20|2903.1|2895.4|2903.11|2895.41|2903.89|2896.19|2902.85|2895.15|36
1645122990000|2022-02-17 18:36:30|2903.18|2895.48|2905.12|2897.42|2905.47|2897.77|2903.11|2895.41|38
1645123000000|2022-02-17 18:36:40|2905.09|2897.39|2903.68|2895.98|2905.09|2897.39|2902.97|2895.27|38
1645123010000|2022-02-17 18:36:50|2903.84|2896.14|2901.87|2894.17|2904.16|2896.46|2901.63|2893.93|39
1645123020000|2022-02-17 18:37:00|2902.14|2894.44|2901.73|2894.03|2902.39|2894.69|2900.62|2892.92|39
1645123030000|2022-02-17 18:37:10|2901.69|2893.99|2899.6|2891.9|2902.69|2894.99|2899.5|2891.8|37
1645123040000|2022-02-17 18:37:20|2899.34|2891.64|2898.11|2890.41|2899.69|2891.99|2898.04|2890.34|40
1645123050000|2022-02-17 18:37:30|2898.61|2890.91|2899.04|2891.34|2899.23|2891.53|2897.27|2889.57|39
1645123060000|2022-02-17 18:37:40|2898.86|2891.16|2896.86|2889.16|2898.96|2891.26|2896.86|2889.16|40
1645123070000|2022-02-17 18:37:50|2896.71|2889.01|2896.37|2888.67|2896.76|2889.06|2896.08|2888.38|40
1645123080000|2022-02-17 18:38:00|2896.44|2888.74|2893.9|2886.2|2896.44|2888.74|2893.75|2886.05|36
1645123090000|2022-02-17 18:38:10|2894.13|2886.43|2892.51|2884.81|2894.2|2886.5|2892.51|2884.81|38
1645123100000|2022-02-17 18:38:20|2892.61|2884.91|2892.47|2884.77|2893.39|2885.69|2889.87|2882.17|40
1645123110000|2022-02-17 18:38:30|2892.21|2884.51|2892.16|2884.46|2892.83|2885.13|2890.4|2882.7|38
1645123120000|2022-02-17 18:38:40|2891.7|2884|2893.3|2885.6|2893.3|2885.6|2891.7|2884|39
1645123130000|2022-02-17 18:38:50|2893.48|2885.78|2895.92|2888.22|2896.08|2888.38|2892.82|2885.12|40
1645123140000|2022-02-17 18:39:00|2895.77|2888.07|2897.02|2889.32|2897.31|2889.61|2895.67|2887.97|35
1645123150000|2022-02-17 18:39:10|2897.07|2889.37|2901.81|2894.11|2902.46|2894.76|2897.07|2889.37|38
1645123160000|2022-02-17 18:39:20|2902.28|2894.58|2902.12|2894.42|2903.59|2895.89|2900.93|2893.23|38
1645123170000|2022-02-17 18:39:30|2902.22|2894.52|2903.18|2895.48|2903.43|2895.73|2901.55|2893.85|35
1645123180000|2022-02-17 18:39:40|2902.87|2895.17|2902.97|2895.27|2903.26|2895.56|2901.92|2894.22|32
1645123190000|2022-02-17 18:39:50|2901.63|2893.93|2902.83|2895.13|2903.61|2895.91|2901.63|2893.93|36
1645123200000|2022-02-17 18:40:00|2902.85|2895.15|2903.08|2895.38|2903.85|2896.15|2902.59|2894.89|37
1645123210000|2022-02-17 18:40:10|2902.96|2895.26|2903.68|2895.98|2903.83|2896.13|2902.96|2895.26|32
1645123220000|2022-02-17 18:40:20|2903.84|2896.14|2903.64|2895.94|2904.33|2896.63|2903.01|2895.31|35
1645123230000|2022-02-17 18:40:30|2903.84|2896.14|2902.73|2895.03|2904.18|2896.48|2902.64|2894.94|38
1645123240000|2022-02-17 18:40:40|2902.89|2895.19|2902.75|2895.05|2903.94|2896.24|2902.68|2894.98|40
1645123250000|2022-02-17 18:40:50|2903.1|2895.4|2901.74|2894.04|2903.74|2896.04|2901.74|2894.04|34
1645123260000|2022-02-17 18:41:00|2901.63|2893.93|2901.12|2893.42|2901.96|2894.26|2900.93|2893.23|38
1645123270000|2022-02-17 18:41:10|2900.9|2893.2|2901.17|2893.47|2901.4|2893.7|2900.69|2892.99|35
1645123280000|2022-02-17 18:41:20|2900.81|2893.11|2898.48|2890.78|2901.21|2893.51|2897.58|2889.88|39
1645123290000|2022-02-17 18:41:30|2898.35|2890.65|2898.27|2890.57|2898.81|2891.11|2897.94|2890.24|37
1645123300000|2022-02-17 18:41:40|2898.45|2890.75|2898.4|2890.7|2898.67|2890.97|2897.87|2890.17|33
1645123310000|2022-02-17 18:41:50|2899.13|2891.43|2899.66|2891.96|2899.87|2892.17|2899.08|2891.38|37
1645123320000|2022-02-17 18:42:00|2900.56|2892.86|2901.63|2893.93|2901.95|2894.25|2899.98|2892.28|36
1645123330000|2022-02-17 18:42:10|2901.93|2894.23|2902.6|2894.9|2902.87|2895.17|2901.63|2893.93|37
1645123340000|2022-02-17 18:42:20|2902.85|2895.15|2902.44|2894.74|2903.17|2895.47|2901.62|2893.92|39
1645123350000|2022-02-17 18:42:30|2902.48|2894.78|2902.92|2895.22|2903|2895.3|2902.47|2894.77|32
1645123360000|2022-02-17 18:42:40|2903.16|2895.46|2903.44|2895.74|2903.7|2896|2902.69|2894.99|36
1645123370000|2022-02-17 18:42:50|2903.61|2895.91|2903.35|2895.65|2904.11|2896.41|2903.18|2895.48|38
1645123380000|2022-02-17 18:43:00|2903.52|2895.82|2904.46|2896.76|2904.46|2896.76|2903.21|2895.51|38
1645123390000|2022-02-17 18:43:10|2904.7|2897|2905.51|2897.81|2905.6|2897.9|2904.48|2896.78|38
1645123400000|2022-02-17 18:43:20|2905.36|2897.66|2905.74|2898.04|2906.06|2898.36|2905.28|2897.58|37
1645123410000|2022-02-17 18:43:30|2906.6|2898.9|2908.77|2901.07|2909.34|2901.64|2906.6|2898.9|38
1645123420000|2022-02-17 18:43:40|2908.66|2900.96|2909.01|2901.31|2909.05|2901.35|2908.55|2900.85|35
1645123430000|2022-02-17 18:43:50|2909.07|2901.37|2909.33|2901.63|2909.33|2901.63|2908.93|2901.23|37
1645123440000|2022-02-17 18:44:00|2908.68|2900.98|2909.94|2902.24|2909.95|2902.25|2908.57|2900.87|37
1645123450000|2022-02-17 18:44:10|2909.9|2902.2|2910.41|2902.71|2910.54|2902.84|2909.9|2902.2|30
1645123460000|2022-02-17 18:44:20|2910.43|2902.73|2912.03|2904.33|2912.09|2904.39|2909.82|2902.12|34
1645123470000|2022-02-17 18:44:30|2911.73|2904.03|2912.44|2904.74|2912.58|2904.88|2911.2|2903.5|36
1645123480000|2022-02-17 18:44:40|2912.8|2905.1|2910.91|2903.21|2913.24|2905.54|2910.75|2903.05|37
1645123490000|2022-02-17 18:44:50|2911.07|2903.37|2910.84|2903.14|2911.53|2903.83|2910.64|2902.94|36
1645123500000|2022-02-17 18:45:00|2910.81|2903.11|2909.42|2901.72|2911.49|2903.79|2907.91|2900.21|37
1645123510000|2022-02-17 18:45:10|2909.79|2902.09|2910.57|2902.87|2911.07|2903.37|2909.79|2902.09|40
1645123520000|2022-02-17 18:45:20|2910.26|2902.56|2909.03|2901.33|2910.59|2902.89|2908.99|2901.29|38
1645123530000|2022-02-17 18:45:30|2909.28|2901.58|2909.86|2902.16|2909.94|2902.24|2908.97|2901.27|36
1645123540000|2022-02-17 18:45:40|2909.64|2901.94|2909.86|2902.16|2910.08|2902.38|2909.43|2901.73|35
1645123550000|2022-02-17 18:45:50|2909.85|2902.15|2909.52|2901.82|2909.88|2902.18|2909.37|2901.67|37
1645123560000|2022-02-17 18:46:00|2909.57|2901.87|2906.2|2898.5|2909.79|2902.09|2906.18|2898.48|35
1645123570000|2022-02-17 18:46:10|2906.27|2898.57|2907.32|2899.62|2907.32|2899.62|2904.94|2897.24|36
1645123580000|2022-02-17 18:46:20|2907.21|2899.51|2907.86|2900.16|2908.18|2900.48|2907.21|2899.51|36
1645123590000|2022-02-17 18:46:30|2907.72|2900.02|2909.55|2901.85|2909.55|2901.85|2907.53|2899.83|38
1645123600000|2022-02-17 18:46:40|2909.93|2902.23|2909.39|2901.69|2909.93|2902.23|2909.1|2901.4|40
1645123610000|2022-02-17 18:46:50|2909.63|2901.93|2912.48|2904.78|2913.22|2905.52|2909.22|2901.52|36
1645123620000|2022-02-17 18:47:00|2912.17|2904.47|2913.58|2905.88|2914.45|2906.75|2912.17|2904.47|39
1645123630000|2022-02-17 18:47:10|2913.83|2906.13|2915.31|2907.61|2915.31|2907.61|2912.98|2905.28|33
1645123640000|2022-02-17 18:47:20|2915.44|2907.74|2915.14|2907.44|2916.05|2908.35|2915.07|2907.37|32
1645123650000|2022-02-17 18:47:30|2915.15|2907.45|2914.69|2906.99|2915.25|2907.55|2914.64|2906.94|35
1645123660000|2022-02-17 18:47:40|2914.72|2907.02|2913.99|2906.29|2915.1|2907.4|2913.93|2906.23|38
1645123670000|2022-02-17 18:47:50|2914.5|2906.8|2915.23|2907.53|2915.3|2907.6|2913.96|2906.26|34
1645123680000|2022-02-17 18:48:00|2915.3|2907.6|2914.84|2907.14|2915.3|2907.6|2914.4|2906.7|40
1645123690000|2022-02-17 18:48:10|2915.03|2907.33|2914.46|2906.76|2915.91|2908.21|2914.15|2906.45|40
1645123700000|2022-02-17 18:48:20|2915.54|2907.84|2916.6|2908.9|2917.29|2909.59|2915.45|2907.75|36
1645123710000|2022-02-17 18:48:30|2916.62|2908.92|2915.82|2908.12|2916.83|2909.13|2914.92|2907.22|38
1645123720000|2022-02-17 18:48:40|2916|2908.3|2916.66|2908.96|2916.66|2908.96|2915.54|2907.84|38
1645123730000|2022-02-17 18:48:50|2917.21|2909.51|2919.31|2911.61|2919.53|2911.83|2916.37|2908.67|39
1645123740000|2022-02-17 18:49:00|2918.57|2910.87|2917.9|2910.2|2919.46|2911.76|2917.61|2909.91|40
1645123750000|2022-02-17 18:49:10|2917.86|2910.16|2918.41|2910.71|2918.41|2910.71|2917.41|2909.71|38
1645123760000|2022-02-17 18:49:20|2918.26|2910.56|2918.19|2910.49|2918.26|2910.56|2917.88|2910.18|34
1645123770000|2022-02-17 18:49:30|2917.76|2910.06|2918.11|2910.41|2918.25|2910.55|2917.45|2909.75|36
1645123780000|2022-02-17 18:49:40|2918.05|2910.35|2918.01|2910.31|2918.43|2910.73|2917.7|2910|34
1645123790000|2022-02-17 18:49:50|2918|2910.3|2917.22|2909.52|2918.2|2910.5|2917.04|2909.34|39
1645123800000|2022-02-17 18:50:00|2917.5|2909.8|2915.85|2908.15|2917.59|2909.89|2915.85|2908.15|33
1645123810000|2022-02-17 18:50:10|2915.84|2908.14|2913.27|2905.57|2916.16|2908.46|2912.86|2905.16|38
1645123820000|2022-02-17 18:50:20|2913.45|2905.75|2916.03|2908.33|2916.03|2908.33|2913.45|2905.75|37
1645123830000|2022-02-17 18:50:30|2916.06|2908.36|2916.11|2908.41|2916.58|2908.88|2915.87|2908.17|35
1645123840000|2022-02-17 18:50:40|2916.13|2908.43|2917.97|2910.27|2918.06|2910.36|2915.95|2908.25|37
1645123850000|2022-02-17 18:50:50|2917.9|2910.2|2918.18|2910.48|2918.27|2910.57|2916.35|2908.65|30
1645123860000|2022-02-17 18:51:00|2917.88|2910.18|2918.11|2910.41|2918.35|2910.65|2917.07|2909.37|33
1645123870000|2022-02-17 18:51:10|2918.16|2910.46|2918.46|2910.76|2918.65|2910.95|2917.62|2909.92|35
1645123880000|2022-02-17 18:51:20|2918.4|2910.7|2919.59|2911.89|2919.69|2911.99|2917.92|2910.22|38
1645123890000|2022-02-17 18:51:30|2919.69|2911.99|2919.81|2912.11|2920.18|2912.48|2919.51|2911.81|35
1645123900000|2022-02-17 18:51:40|2919.9|2912.2|2920.24|2912.54|2920.63|2912.93|2919.8|2912.1|33
1645123910000|2022-02-17 18:51:50|2920.57|2912.87|2922.48|2914.78|2924.45|2916.75|2920.47|2912.77|33
1645123920000|2022-02-17 18:52:00|2922.42|2914.72|2921.81|2914.11|2922.83|2915.13|2921.4|2913.7|40
1645123930000|2022-02-17 18:52:10|2921.73|2914.03|2919.5|2911.8|2921.73|2914.03|2919.45|2911.75|38
1645123940000|2022-02-17 18:52:20|2919.6|2911.9|2920.64|2912.94|2920.9|2913.2|2919.46|2911.76|35
1645123950000|2022-02-17 18:52:30|2920.63|2912.93|2920.97|2913.27|2921.81|2914.11|2920.62|2912.92|37
1645123960000|2022-02-17 18:52:40|2920.81|2913.11|2920.92|2913.22|2921.24|2913.54|2919.95|2912.25|38
1645123970000|2022-02-17 18:52:50|2920.83|2913.13|2920.07|2912.37|2920.83|2913.13|2919.92|2912.22|37
1645123980000|2022-02-17 18:53:00|2920.3|2912.6|2921.32|2913.62|2921.32|2913.62|2920.3|2912.6|38
1645123990000|2022-02-17 18:53:10|2921.46|2913.76|2921.28|2913.58|2921.46|2913.76|2921.07|2913.37|37
1645124000000|2022-02-17 18:53:20|2921.36|2913.66|2921.49|2913.79|2922.57|2914.87|2921.36|2913.66|35
1645124010000|2022-02-17 18:53:30|2921.28|2913.58|2921.91|2914.21|2922.07|2914.37|2920.58|2912.88|37
1645124020000|2022-02-17 18:53:40|2921.87|2914.17|2922.11|2914.41|2922.23|2914.53|2921.5|2913.8|29
1645124030000|2022-02-17 18:53:50|2921.91|2914.21|2922.22|2914.52|2922.7|2915|2921.53|2913.83|35
1645124040000|2022-02-17 18:54:00|2922.4|2914.7|2923.02|2915.32|2923.29|2915.59|2922.4|2914.7|33
1645124050000|2022-02-17 18:54:10|2923.25|2915.55|2924.24|2916.54|2924.54|2916.84|2923.09|2915.39|36
1645124060000|2022-02-17 18:54:20|2924.29|2916.59|2924.57|2916.87|2924.94|2917.24|2924.14|2916.44|36
1645124070000|2022-02-17 18:54:30|2924.53|2916.83|2926.39|2918.69|2926.39|2918.69|2924.53|2916.83|31
1645124080000|2022-02-17 18:54:40|2926.4|2918.7|2926.02|2918.32|2926.72|2919.02|2925.72|2918.02|34
1645124090000|2022-02-17 18:54:50|2926.43|2918.73|2926.39|2918.69|2926.85|2919.15|2925.82|2918.12|37
1645124100000|2022-02-17 18:55:00|2926.38|2918.68|2922.83|2915.13|2926.57|2918.87|2922.66|2914.96|36
1645124110000|2022-02-17 18:55:10|2922.76|2915.06|2922.45|2914.75|2924.49|2916.79|2922.29|2914.59|40
1645124120000|2022-02-17 18:55:20|2922.62|2914.92|2922.65|2914.95|2924.13|2916.43|2922.24|2914.54|39
1645124130000|2022-02-17 18:55:30|2922.87|2915.17|2923.92|2916.22|2923.92|2916.22|2921.83|2914.13|39
1645124140000|2022-02-17 18:55:40|2923.93|2916.23|2922.95|2915.25|2923.93|2916.23|2922.59|2914.89|39
1645124150000|2022-02-17 18:55:50|2922.97|2915.27|2922.9|2915.2|2923.61|2915.91|2922.71|2915.01|34
1645124160000|2022-02-17 18:56:00|2922.87|2915.17|2924.15|2916.45|2924.39|2916.69|2922.87|2915.17|35
1645124170000|2022-02-17 18:56:10|2923.91|2916.21|2923.61|2915.91|2923.91|2916.21|2923.09|2915.39|38
1645124180000|2022-02-17 18:56:20|2923.51|2915.81|2923.74|2916.04|2923.74|2916.04|2923.22|2915.52|30
1645124190000|2022-02-17 18:56:30|2923.77|2916.07|2923.1|2915.4|2923.77|2916.07|2923.06|2915.36|33
1645124200000|2022-02-17 18:56:40|2923.12|2915.42|2922.64|2914.94|2924.01|2916.31|2922.52|2914.82|34
1645124210000|2022-02-17 18:56:50|2922.43|2914.73|2921.92|2914.22|2922.71|2915.01|2921.15|2913.45|37
1645124220000|2022-02-17 18:57:00|2921.81|2914.11|2921.62|2913.92|2922.19|2914.49|2921.4|2913.7|37
1645124230000|2022-02-17 18:57:10|2921.59|2913.89|2917.87|2910.17|2921.9|2914.2|2917.76|2910.06|38
1645124240000|2022-02-17 18:57:20|2918.16|2910.46|2921.81|2914.11|2921.81|2914.11|2917.8|2910.1|40
1645124250000|2022-02-17 18:57:30|2921.99|2914.29|2923.74|2916.04|2924.21|2916.51|2921.84|2914.14|34
1645124260000|2022-02-17 18:57:40|2923.73|2916.03|2922.53|2914.83|2924.63|2916.93|2922.53|2914.83|33
1645124270000|2022-02-17 18:57:50|2922.47|2914.77|2924.35|2916.65|2924.78|2917.08|2921.9|2914.2|33
1645124280000|2022-02-17 18:58:00|2924.43|2916.73|2923.9|2916.2|2924.64|2916.94|2922.57|2914.87|34
1645124290000|2022-02-17 18:58:10|2923.97|2916.27|2925.01|2917.31|2925.19|2917.49|2923.97|2916.27|25
1645124300000|2022-02-17 18:58:20|2925.1|2917.4|2924.7|2917|2926.67|2918.97|2924.61|2916.91|34
1645124310000|2022-02-17 18:58:30|2924.71|2917.01|2924.94|2917.24|2925.03|2917.33|2924.49|2916.79|35
1645124320000|2022-02-17 18:58:40|2924.74|2917.04|2924.83|2917.13|2925.14|2917.44|2924.32|2916.62|38
1645124330000|2022-02-17 18:58:50|2924.78|2917.08|2924.92|2917.22|2925.58|2917.88|2924.41|2916.71|33
1645124340000|2022-02-17 18:59:00|2924.94|2917.24|2923.94|2916.24|2925.57|2917.87|2923.94|2916.24|37
1645124350000|2022-02-17 18:59:10|2923.98|2916.28|2924.36|2916.66|2924.44|2916.74|2922.54|2914.84|38
1645124360000|2022-02-17 18:59:20|2924.32|2916.62|2925|2917.3|2925.6|2917.9|2924.22|2916.52|37
1645124370000|2022-02-17 18:59:30|2924.85|2917.15|2925.24|2917.54|2925.39|2917.69|2924.17|2916.47|33
1645124380000|2022-02-17 18:59:40|2925.32|2917.62|2924.76|2917.06|2925.98|2918.28|2924.38|2916.68|36
1645124390000|2022-02-17 18:59:50|2924.54|2916.84|2927.2|2919.5|2927.2|2919.5|2924.54|2916.84|25
1645124400000|2022-02-17 19:00:00|2927.06|2919.36|2924.16|2916.46|2927.06|2919.36|2924.16|2916.46|38
1645124410000|2022-02-17 19:00:10|2923.86|2916.16|2923.36|2915.66|2924|2916.3|2921.97|2914.27|38
1645124420000|2022-02-17 19:00:20|2923.43|2915.73|2921.76|2914.06|2923.86|2916.16|2921.65|2913.95|39
1645124430000|2022-02-17 19:00:30|2921.8|2914.1|2923.22|2915.52|2923.34|2915.64|2921.54|2913.84|37
1645124440000|2022-02-17 19:00:40|2923.24|2915.54|2923.5|2915.8|2923.7|2916|2923.14|2915.44|39
1645124450000|2022-02-17 19:00:50|2923.54|2915.84|2925.4|2917.7|2927.28|2919.58|2923.34|2915.64|38
1645124460000|2022-02-17 19:01:00|2925.42|2917.72|2923.54|2915.84|2925.89|2918.19|2923.54|2915.84|38
1645124470000|2022-02-17 19:01:10|2923.56|2915.86|2922.73|2915.03|2924.38|2916.68|2922.73|2915.03|38
1645124480000|2022-02-17 19:01:20|2922.76|2915.06|2924.52|2916.82|2924.81|2917.11|2922.73|2915.03|35
1645124490000|2022-02-17 19:01:30|2924.24|2916.54|2923.83|2916.13|2924.56|2916.86|2923.74|2916.04|38
1645124500000|2022-02-17 19:01:40|2923.82|2916.12|2924.14|2916.44|2924.85|2917.15|2923.68|2915.98|36
1645124510000|2022-02-17 19:01:50|2924.17|2916.47|2923.3|2915.6|2925.25|2917.55|2923.02|2915.32|35
1645124520000|2022-02-17 19:02:00|2923.12|2915.42|2923.61|2915.91|2924.52|2916.82|2923.12|2915.42|38
1645124530000|2022-02-17 19:02:10|2923.59|2915.89|2926.07|2918.37|2926.45|2918.75|2923|2915.3|38
1645124540000|2022-02-17 19:02:20|2925.93|2918.23|2926.84|2919.14|2926.84|2919.14|2925.93|2918.23|35
1645124550000|2022-02-17 19:02:30|2926.92|2919.22|2927.48|2919.78|2927.68|2919.98|2926.67|2918.97|36
1645124560000|2022-02-17 19:02:40|2927.52|2919.82|2925.15|2917.45|2927.52|2919.82|2925.15|2917.45|34
1645124570000|2022-02-17 19:02:50|2925.11|2917.41|2926.77|2919.07|2926.86|2919.16|2925.11|2917.41|30
1645124580000|2022-02-17 19:03:00|2926.73|2919.03|2924.75|2917.05|2926.84|2919.14|2924.6|2916.9|34
1645124590000|2022-02-17 19:03:10|2924.73|2917.03|2927.2|2919.5|2927.21|2919.51|2924.73|2917.03|39
1645124600000|2022-02-17 19:03:20|2927.05|2919.35|2927.23|2919.53|2927.72|2920.02|2926.76|2919.06|33
1645124610000|2022-02-17 19:03:30|2927.27|2919.57|2927.23|2919.53|2927.39|2919.69|2926.76|2919.06|34
1645124620000|2022-02-17 19:03:40|2927.27|2919.57|2927.21|2919.51|2927.94|2920.24|2926.76|2919.06|33
1645124630000|2022-02-17 19:03:50|2927.2|2919.5|2927.15|2919.45|2927.72|2920.02|2926.76|2919.06|32
1645124640000|2022-02-17 19:04:00|2926.76|2919.06|2925.94|2918.24|2927.22|2919.52|2925.94|2918.24|36
1645124650000|2022-02-17 19:04:10|2925.93|2918.23|2925.1|2917.4|2925.98|2918.28|2924.87|2917.17|36
1645124660000|2022-02-17 19:04:20|2925.62|2917.92|2926|2918.3|2926.32|2918.62|2925.62|2917.92|39
1645124670000|2022-02-17 19:04:30|2926.05|2918.35|2927.23|2919.53|2927.44|2919.74|2926|2918.3|37
1645124680000|2022-02-17 19:04:40|2927.2|2919.5|2925.99|2918.29|2927.3|2919.6|2925.89|2918.19|37
1645124690000|2022-02-17 19:04:50|2925.97|2918.27|2926.26|2918.56|2927.03|2919.33|2925.87|2918.17|39
1645124700000|2022-02-17 19:05:00|2927.11|2919.41|2925.7|2918|2927.13|2919.43|2925.59|2917.89|33
1645124710000|2022-02-17 19:05:10|2925.71|2918.01|2922.28|2914.58|2925.94|2918.24|2922.1|2914.4|37
1645124720000|2022-02-17 19:05:20|2922.47|2914.77|2923.99|2916.29|2924.31|2916.61|2922.47|2914.77|37
1645124730000|2022-02-17 19:05:30|2923.78|2916.08|2923.54|2915.84|2924.22|2916.52|2923.35|2915.65|37
1645124740000|2022-02-17 19:05:40|2923.62|2915.92|2923.07|2915.37|2924.19|2916.49|2922.75|2915.05|37
1645124750000|2022-02-17 19:05:50|2923.1|2915.4|2921.84|2914.14|2923.27|2915.57|2921.84|2914.14|36
1645124760000|2022-02-17 19:06:00|2921.86|2914.16|2922.87|2915.17|2922.87|2915.17|2921.2|2913.5|30
1645124770000|2022-02-17 19:06:10|2923.03|2915.33|2923.43|2915.73|2923.72|2916.02|2923.03|2915.33|36
1645124780000|2022-02-17 19:06:20|2923.27|2915.57|2921.28|2913.58|2923.27|2915.57|2921.28|2913.58|36
1645124790000|2022-02-17 19:06:30|2921.03|2913.33|2921.62|2913.92|2921.94|2914.24|2920.77|2913.07|38
1645124800000|2022-02-17 19:06:40|2921.66|2913.96|2920.11|2912.41|2921.85|2914.15|2920.06|2912.36|36
1645124810000|2022-02-17 19:06:50|2920.16|2912.46|2919.97|2912.27|2920.66|2912.96|2919.91|2912.21|36
1645124820000|2022-02-17 19:07:00|2919.96|2912.26|2919.21|2911.51|2920.41|2912.71|2918.69|2910.99|37
1645124830000|2022-02-17 19:07:10|2919.1|2911.4|2920.04|2912.34|2920.04|2912.34|2919.1|2911.4|36
1645124840000|2022-02-17 19:07:20|2920.11|2912.41|2920.14|2912.44|2920.2|2912.5|2919.75|2912.05|35
1645124850000|2022-02-17 19:07:30|2920.13|2912.43|2920.82|2913.12|2920.89|2913.19|2920.08|2912.38|29
1645124860000|2022-02-17 19:07:40|2920.79|2913.09|2920.29|2912.59|2920.87|2913.17|2920.29|2912.59|32
1645124870000|2022-02-17 19:07:50|2920.28|2912.58|2921.41|2913.71|2921.41|2913.71|2919.82|2912.12|37
1645124880000|2022-02-17 19:08:00|2921.42|2913.72|2922.39|2914.69|2923.18|2915.48|2921.32|2913.62|30
1645124890000|2022-02-17 19:08:10|2922.35|2914.65|2923.65|2915.95|2923.68|2915.98|2920.77|2913.07|35
1645124900000|2022-02-17 19:08:20|2923.58|2915.88|2924.78|2917.08|2925|2917.3|2923.37|2915.67|39
1645124910000|2022-02-17 19:08:30|2924.56|2916.86|2923.78|2916.08|2924.56|2916.86|2923.56|2915.86|33
1645124920000|2022-02-17 19:08:40|2923.68|2915.98|2923.64|2915.94|2924.13|2916.43|2923.26|2915.56|38
1645124930000|2022-02-17 19:08:50|2923.48|2915.78|2922.81|2915.11|2923.48|2915.78|2922.81|2915.11|35
1645124940000|2022-02-17 19:09:00|2922.95|2915.25|2919.64|2911.94|2923.01|2915.31|2919.64|2911.94|38
1645124950000|2022-02-17 19:09:10|2919.66|2911.96|2917.21|2909.51|2919.66|2911.96|2917.16|2909.46|40
1645124960000|2022-02-17 19:09:20|2917.52|2909.82|2917.01|2909.31|2918.19|2910.49|2916.07|2908.37|36
1645124970000|2022-02-17 19:09:30|2917|2909.3|2916.23|2908.53|2917.23|2909.53|2916.21|2908.51|34
1645124980000|2022-02-17 19:09:40|2916.22|2908.52|2913.63|2905.93|2916.22|2908.52|2913.56|2905.86|32
1645124990000|2022-02-17 19:09:50|2913.31|2905.61|2913.8|2906.1|2915.39|2907.69|2913.31|2905.61|34
1645125000000|2022-02-17 19:10:00|2913.88|2906.18|2914.65|2906.95|2914.81|2907.11|2913.65|2905.95|36
1645125010000|2022-02-17 19:10:10|2914.6|2906.9|2913.88|2906.18|2914.66|2906.96|2913.88|2906.18|35
1645125020000|2022-02-17 19:10:20|2913.98|2906.28|2913.17|2905.47|2913.98|2906.28|2913|2905.3|31
1645125030000|2022-02-17 19:10:30|2913.19|2905.49|2913.52|2905.82|2914.04|2906.34|2913.19|2905.49|34
1645125040000|2022-02-17 19:10:40|2913.32|2905.62|2911.77|2904.07|2913.48|2905.78|2911.77|2904.07|36
1645125050000|2022-02-17 19:10:50|2911.8|2904.1|2910.5|2902.8|2911.8|2904.1|2910.34|2902.64|31
1645125060000|2022-02-17 19:11:00|2910.68|2902.98|2911.57|2903.87|2911.69|2903.99|2910.41|2902.71|37
1645125070000|2022-02-17 19:11:10|2911.68|2903.98|2911.96|2904.26|2911.97|2904.27|2911.4|2903.7|29
1645125080000|2022-02-17 19:11:20|2911.76|2904.06|2913.04|2905.34|2913.04|2905.34|2911.53|2903.83|32
1645125090000|2022-02-17 19:11:30|2913.14|2905.44|2914.01|2906.31|2914.12|2906.42|2912.53|2904.83|36
1645125100000|2022-02-17 19:11:40|2913.99|2906.29|2914.11|2906.41|2914.34|2906.64|2913.9|2906.2|34
1645125110000|2022-02-17 19:11:50|2913.92|2906.22|2912.09|2904.39|2913.94|2906.24|2912.09|2904.39|37
1645125120000|2022-02-17 19:12:00|2912.08|2904.38|2911.23|2903.53|2912.23|2904.53|2911.23|2903.53|32
1645125130000|2022-02-17 19:12:10|2911.21|2903.51|2911.25|2903.55|2911.74|2904.04|2909.95|2902.25|37
1645125140000|2022-02-17 19:12:20|2911.23|2903.53|2910.28|2902.58|2911.31|2903.61|2909.98|2902.28|35
1645125150000|2022-02-17 19:12:30|2910.4|2902.7|2908.94|2901.24|2910.92|2903.22|2908.82|2901.12|37
1645125160000|2022-02-17 19:12:40|2908.97|2901.27|2908.16|2900.46|2908.97|2901.27|2907.34|2899.64|39
1645125170000|2022-02-17 19:12:50|2907.88|2900.18|2907.42|2899.72|2908.37|2900.67|2907.31|2899.61|38
1645125180000|2022-02-17 19:13:00|2907.3|2899.6|2909.18|2901.48|2909.32|2901.62|2907.14|2899.44|33
1645125190000|2022-02-17 19:13:10|2909.31|2901.61|2911.22|2903.52|2911.22|2903.52|2909.31|2901.61|35
1645125200000|2022-02-17 19:13:20|2911.17|2903.47|2909.48|2901.78|2911.26|2903.56|2909.23|2901.53|39
1645125210000|2022-02-17 19:13:30|2909.35|2901.65|2908.57|2900.87|2909.41|2901.71|2908.44|2900.74|34
1645125220000|2022-02-17 19:13:40|2908.4|2900.7|2908.27|2900.57|2908.88|2901.18|2908.18|2900.48|34
1645125230000|2022-02-17 19:13:50|2908.48|2900.78|2908.3|2900.6|2908.73|2901.03|2908.24|2900.54|35
1645125240000|2022-02-17 19:14:00|2908.42|2900.72|2909.68|2901.98|2909.78|2902.08|2908.29|2900.59|35
1645125250000|2022-02-17 19:14:10|2909.62|2901.92|2911.83|2904.13|2911.83|2904.13|2909.46|2901.76|37
1645125260000|2022-02-17 19:14:20|2911.92|2904.22|2911.24|2903.54|2912.02|2904.32|2911.24|2903.54|36
1645125270000|2022-02-17 19:14:30|2911.13|2903.43|2911.01|2903.31|2911.2|2903.5|2910.41|2902.71|37
1645125280000|2022-02-17 19:14:40|2911.21|2903.51|2911.98|2904.28|2912.13|2904.43|2911.21|2903.51|27
1645125290000|2022-02-17 19:14:50|2911.99|2904.29|2914.21|2906.51|2914.21|2906.51|2911.3|2903.6|30
1645125300000|2022-02-17 19:15:00|2914.26|2906.56|2910.5|2902.8|2914.26|2906.56|2910.5|2902.8|35
1645125310000|2022-02-17 19:15:10|2910.61|2902.91|2908.62|2900.92|2910.88|2903.18|2908.62|2900.92|36
1645125320000|2022-02-17 19:15:20|2908.53|2900.83|2903.02|2895.32|2908.53|2900.83|2902.26|2894.56|38
1645125330000|2022-02-17 19:15:30|2903.41|2895.71|2907.64|2899.94|2908.39|2900.69|2903.41|2895.71|39
1645125340000|2022-02-17 19:15:40|2907.87|2900.17|2908.46|2900.76|2909.47|2901.77|2907.78|2900.08|36
1645125350000|2022-02-17 19:15:50|2908.39|2900.69|2908.89|2901.19|2909.02|2901.32|2908.23|2900.53|32
1645125360000|2022-02-17 19:16:00|2908.88|2901.18|2911.58|2903.88|2911.73|2904.03|2908.56|2900.86|30
1645125370000|2022-02-17 19:16:10|2911.4|2903.7|2912.68|2904.98|2913.3|2905.6|2910.55|2902.85|38
1645125380000|2022-02-17 19:16:20|2912.88|2905.18|2913.51|2905.81|2913.84|2906.14|2912.63|2904.93|38
1645125390000|2022-02-17 19:16:30|2913.5|2905.8|2913.79|2906.09|2914.63|2906.93|2913.15|2905.45|36
1645125400000|2022-02-17 19:16:40|2913.82|2906.12|2914.71|2907.01|2914.71|2907.01|2913.82|2906.12|40
1645125410000|2022-02-17 19:16:50|2914.74|2907.04|2913.24|2905.54|2915.98|2908.28|2913.12|2905.42|38
1645125420000|2022-02-17 19:17:00|2913.33|2905.63|2915.87|2908.17|2915.98|2908.28|2913.33|2905.63|37
1645125430000|2022-02-17 19:17:10|2915.89|2908.19|2917.56|2909.86|2917.56|2909.86|2915.83|2908.13|37
1645125440000|2022-02-17 19:17:20|2917.5|2909.8|2919.31|2911.61|2919.31|2911.61|2917.49|2909.79|38
1645125450000|2022-02-17 19:17:30|2919.32|2911.62|2918.53|2910.83|2920.52|2912.82|2918.48|2910.78|40
1645125460000|2022-02-17 19:17:40|2918.3|2910.6|2916.96|2909.26|2918.86|2911.16|2916.96|2909.26|37
1645125470000|2022-02-17 19:17:50|2917.17|2909.47|2915.13|2907.43|2917.56|2909.86|2915.05|2907.35|35
1645125480000|2022-02-17 19:18:00|2915.04|2907.34|2917.07|2909.37|2917.34|2909.64|2914.2|2906.5|35
1645125490000|2022-02-17 19:18:10|2916.99|2909.29|2916.89|2909.19|2917.07|2909.37|2915.93|2908.23|37
1645125500000|2022-02-17 19:18:20|2916.78|2909.08|2915.36|2907.66|2916.8|2909.1|2915.12|2907.42|37
1645125510000|2022-02-17 19:18:30|2915.33|2907.63|2914.61|2906.91|2915.38|2907.68|2914.54|2906.84|32
1645125520000|2022-02-17 19:18:40|2914.6|2906.9|2914.6|2906.9|2915.27|2907.57|2914.52|2906.82|30
1645125530000|2022-02-17 19:18:50|2914.5|2906.8|2913.46|2905.76|2914.51|2906.81|2912.55|2904.85|36
1645125540000|2022-02-17 19:19:00|2913.52|2905.82|2913.17|2905.47|2913.74|2906.04|2912.78|2905.08|37
1645125550000|2022-02-17 19:19:10|2913.13|2905.43|2910.17|2902.47|2913.19|2905.49|2909.69|2901.99|37
1645125560000|2022-02-17 19:19:20|2910.08|2902.38|2909.47|2901.77|2910.34|2902.64|2908.83|2901.13|37
1645125570000|2022-02-17 19:19:30|2909.62|2901.92|2908.74|2901.04|2909.68|2901.98|2907.85|2900.15|38
1645125580000|2022-02-17 19:19:40|2908.88|2901.18|2909.29|2901.59|2909.29|2901.59|2908.61|2900.91|32
1645125590000|2022-02-17 19:19:50|2909.33|2901.63|2909.68|2901.98|2910.47|2902.77|2909.26|2901.56|35
1645125600000|2022-02-17 19:20:00|2909.04|2901.34|2910.02|2902.32|2910.75|2903.05|2909.04|2901.34|35
1645125610000|2022-02-17 19:20:10|2910.08|2902.38|2910.37|2902.67|2910.47|2902.77|2910.08|2902.38|33
1645125620000|2022-02-17 19:20:20|2910.51|2902.81|2912.22|2904.52|2912.56|2904.86|2910.51|2902.81|30
1645125630000|2022-02-17 19:20:30|2912.25|2904.55|2913.23|2905.53|2913.24|2905.54|2911.93|2904.23|34
1645125640000|2022-02-17 19:20:40|2913.22|2905.52|2914.49|2906.79|2914.69|2906.99|2912.8|2905.1|31
1645125650000|2022-02-17 19:20:50|2914.53|2906.83|2915.26|2907.56|2915.38|2907.68|2913.99|2906.29|34
1645125660000|2022-02-17 19:21:00|2915.28|2907.58|2915.71|2908.01|2915.96|2908.26|2915.15|2907.45|25
1645125670000|2022-02-17 19:21:10|2915.74|2908.04|2915.23|2907.53|2915.98|2908.28|2914.91|2907.21|38
1645125680000|2022-02-17 19:21:20|2915.43|2907.73|2914.96|2907.26|2915.52|2907.82|2914.51|2906.81|32
1645125690000|2022-02-17 19:21:30|2914.83|2907.13|2914.56|2906.86|2915|2907.3|2914.54|2906.84|31
1645125700000|2022-02-17 19:21:40|2914.54|2906.84|2913.09|2905.39|2914.56|2906.86|2913.02|2905.32|32
1645125710000|2022-02-17 19:21:50|2913.07|2905.37|2912.69|2904.99|2913.62|2905.92|2912.69|2904.99|33
1645125720000|2022-02-17 19:22:00|2912.66|2904.96|2909.29|2901.59|2912.66|2904.96|2909.29|2901.59|36
1645125730000|2022-02-17 19:22:10|2909.18|2901.48|2909.62|2901.92|2910.38|2902.68|2908.8|2901.1|37
1645125740000|2022-02-17 19:22:20|2909.43|2901.73|2908.31|2900.61|2909.49|2901.79|2908.22|2900.52|38
1645125750000|2022-02-17 19:22:30|2907.94|2900.24|2910.57|2902.87|2910.57|2902.87|2906.99|2899.29|38
1645125760000|2022-02-17 19:22:40|2910.4|2902.7|2910.11|2902.41|2911.14|2903.44|2909.97|2902.27|39
1645125770000|2022-02-17 19:22:50|2910.13|2902.43|2909.93|2902.23|2910.31|2902.61|2909.76|2902.06|36
1645125780000|2022-02-17 19:23:00|2910.11|2902.41|2909.47|2901.77|2910.36|2902.66|2909.28|2901.58|37
1645125790000|2022-02-17 19:23:10|2909.44|2901.74|2907.09|2899.39|2909.45|2901.75|2906.99|2899.29|33
1645125800000|2022-02-17 19:23:20|2907.25|2899.55|2906.3|2898.6|2907.25|2899.55|2905.36|2897.66|37
1645125810000|2022-02-17 19:23:30|2906.32|2898.62|2905.51|2897.81|2906.83|2899.13|2905.42|2897.72|34
1645125820000|2022-02-17 19:23:40|2905.64|2897.94|2905.25|2897.55|2905.69|2897.99|2905.18|2897.48|36
1645125830000|2022-02-17 19:23:50|2905.35|2897.65|2903.84|2896.14|2905.56|2897.86|2903.64|2895.94|35
1645125840000|2022-02-17 19:24:00|2903.85|2896.15|2904|2896.3|2904.36|2896.66|2903.82|2896.12|35
1645125850000|2022-02-17 19:24:10|2903.84|2896.14|2902.52|2894.82|2904.07|2896.37|2901.94|2894.24|33
1645125860000|2022-02-17 19:24:20|2902.54|2894.84|2899.78|2892.08|2902.81|2895.11|2898.1|2890.4|39
1645125870000|2022-02-17 19:24:30|2900|2892.3|2899.19|2891.49|2900.85|2893.15|2898.36|2890.66|40
1645125880000|2022-02-17 19:24:40|2899.22|2891.52|2899.41|2891.71|2899.43|2891.73|2898.13|2890.43|38
1645125890000|2022-02-17 19:24:50|2899.68|2891.98|2900.55|2892.85|2901.36|2893.66|2899.45|2891.75|37
1645125900000|2022-02-17 19:25:00|2900.56|2892.86|2899.89|2892.19|2901.24|2893.54|2899.78|2892.08|39
1645125910000|2022-02-17 19:25:10|2899.92|2892.22|2902.53|2894.83|2902.53|2894.83|2899.92|2892.22|39
1645125920000|2022-02-17 19:25:20|2902.64|2894.94|2902.66|2894.96|2903.54|2895.84|2902.59|2894.89|39
1645125930000|2022-02-17 19:25:30|2902.6|2894.9|2905.81|2898.11|2905.81|2898.11|2902.6|2894.9|32
1645125940000|2022-02-17 19:25:40|2905.9|2898.2|2906.56|2898.86|2907.03|2899.33|2905.22|2897.52|39
1645125950000|2022-02-17 19:25:50|2906.89|2899.19|2907.64|2899.94|2908.3|2900.6|2906.32|2898.62|34
1645125960000|2022-02-17 19:26:00|2907.67|2899.97|2906.17|2898.47|2907.9|2900.2|2905.88|2898.18|37
1645125970000|2022-02-17 19:26:10|2906.19|2898.49|2907.24|2899.54|2907.5|2899.8|2906.02|2898.32|38
1645125980000|2022-02-17 19:26:20|2907.26|2899.56|2906.53|2898.83|2907.26|2899.56|2906.32|2898.62|39
1645125990000|2022-02-17 19:26:30|2906.46|2898.76|2908.18|2900.48|2908.42|2900.72|2906.34|2898.64|38
1645126000000|2022-02-17 19:26:40|2908.2|2900.5|2907.23|2899.53|2908.6|2900.9|2907.23|2899.53|35
1645126010000|2022-02-17 19:26:50|2907.47|2899.77|2906.83|2899.13|2907.8|2900.1|2906.58|2898.88|37
1645126020000|2022-02-17 19:27:00|2906.85|2899.15|2904.93|2897.23|2907.1|2899.4|2904.81|2897.11|35
1645126030000|2022-02-17 19:27:10|2904.99|2897.29|2907.88|2900.18|2907.88|2900.18|2904.77|2897.07|37
1645126040000|2022-02-17 19:27:20|2908.24|2900.54|2908.27|2900.57|2908.41|2900.71|2907.82|2900.12|36
1645126050000|2022-02-17 19:27:30|2908.37|2900.67|2907.64|2899.94|2908.37|2900.67|2906.31|2898.61|35
1645126060000|2022-02-17 19:27:40|2907.54|2899.84|2907.6|2899.9|2908|2900.3|2907.42|2899.72|34
1645126070000|2022-02-17 19:27:50|2907.63|2899.93|2906.48|2898.78|2907.63|2899.93|2906.42|2898.72|33
1645126080000|2022-02-17 19:28:00|2906.49|2898.79|2907.38|2899.68|2907.38|2899.68|2906.39|2898.69|36
1645126090000|2022-02-17 19:28:10|2907.53|2899.83|2907.46|2899.76|2907.82|2900.12|2906.79|2899.09|35
1645126100000|2022-02-17 19:28:20|2907.43|2899.73|2906.75|2899.05|2907.48|2899.78|2906.11|2898.41|38
1645126110000|2022-02-17 19:28:30|2906.8|2899.1|2907.3|2899.6|2907.3|2899.6|2906.47|2898.77|34
1645126120000|2022-02-17 19:28:40|2907.33|2899.63|2906.73|2899.03|2907.36|2899.66|2906.17|2898.47|33
1645126130000|2022-02-17 19:28:50|2906.68|2898.98|2906.71|2899.01|2906.71|2899.01|2905.57|2897.87|34
1645126140000|2022-02-17 19:29:00|2906.82|2899.12|2905.28|2897.58|2907.12|2899.42|2905.28|2897.58|33
1645126150000|2022-02-17 19:29:10|2906.22|2898.52|2907.73|2900.03|2907.73|2900.03|2906.02|2898.32|36
1645126160000|2022-02-17 19:29:20|2907.67|2899.97|2907.62|2899.92|2907.8|2900.1|2906.42|2898.72|33
1645126170000|2022-02-17 19:29:30|2907.67|2899.97|2909.89|2902.19|2909.89|2902.19|2907.67|2899.97|36
1645126180000|2022-02-17 19:29:40|2910.02|2902.32|2911.59|2903.89|2912.71|2905.01|2909.99|2902.29|38
1645126190000|2022-02-17 19:29:50|2911.53|2903.83|2911.24|2903.54|2911.53|2903.83|2910.54|2902.84|34
1645126200000|2022-02-17 19:30:00|2911.29|2903.59|2913.38|2905.68|2913.38|2905.68|2911.04|2903.34|38
1645126210000|2022-02-17 19:30:10|2913.8|2906.1|2913.8|2906.1|2914.74|2907.04|2913|2905.3|33
1645126220000|2022-02-17 19:30:20|2914.62|2906.92|2913.86|2906.16|2914.62|2906.92|2912.79|2905.09|37
1645126230000|2022-02-17 19:30:30|2913.73|2906.03|2913.57|2905.87|2913.73|2906.03|2912.38|2904.68|33
1645126240000|2022-02-17 19:30:40|2913.63|2905.93|2914.77|2907.07|2914.78|2907.08|2912.92|2905.22|32
1645126250000|2022-02-17 19:30:50|2914.79|2907.09|2914|2906.3|2914.79|2907.09|2913.87|2906.17|22
1645126260000|2022-02-17 19:31:00|2914.07|2906.37|2914.41|2906.71|2914.6|2906.9|2913.73|2906.03|33
1645126270000|2022-02-17 19:31:10|2913.88|2906.18|2912.66|2904.96|2913.88|2906.18|2912.65|2904.95|29
1645126280000|2022-02-17 19:31:20|2912.71|2905.01|2912.04|2904.34|2912.71|2905.01|2911.59|2903.89|34
1645126290000|2022-02-17 19:31:30|2911.83|2904.13|2909.88|2902.18|2912.17|2904.47|2909.84|2902.14|31
1645126300000|2022-02-17 19:31:40|2909.77|2902.07|2907.02|2899.32|2910.39|2902.69|2907.02|2899.32|35
1645126310000|2022-02-17 19:31:50|2906.93|2899.23|2907.76|2900.06|2907.83|2900.13|2906.35|2898.65|36
1645126320000|2022-02-17 19:32:00|2907.77|2900.07|2906.06|2898.36|2907.77|2900.07|2906.06|2898.36|38
1645126330000|2022-02-17 19:32:10|2905.54|2897.84|2904.63|2896.93|2905.61|2897.91|2903.84|2896.14|39
1645126340000|2022-02-17 19:32:20|2904.56|2896.86|2903.78|2896.08|2904.56|2896.86|2903.38|2895.68|32
1645126350000|2022-02-17 19:32:30|2903.88|2896.18|2903.18|2895.48|2903.99|2896.29|2902.77|2895.07|37
1645126360000|2022-02-17 19:32:40|2903.28|2895.58|2905.77|2898.07|2905.85|2898.15|2903.14|2895.44|38
1645126370000|2022-02-17 19:32:50|2905.95|2898.25|2907.09|2899.39|2907.09|2899.39|2905.51|2897.81|37
1645126380000|2022-02-17 19:33:00|2907.23|2899.53|2906.42|2898.72|2907.84|2900.14|2906.42|2898.72|39
1645126390000|2022-02-17 19:33:10|2906.6|2898.9|2906.89|2899.19|2906.89|2899.19|2906.29|2898.59|38
1645126400000|2022-02-17 19:33:20|2906.77|2899.07|2904.02|2896.32|2906.95|2899.25|2903.92|2896.22|40
1645126410000|2022-02-17 19:33:30|2904|2896.3|2905.79|2898.09|2906.54|2898.84|2903.9|2896.2|37
1645126420000|2022-02-17 19:33:40|2905.75|2898.05|2906.53|2898.83|2906.53|2898.83|2905.54|2897.84|35
1645126430000|2022-02-17 19:33:50|2906.55|2898.85|2907|2899.3|2907.18|2899.48|2906.55|2898.85|32
1645126440000|2022-02-17 19:34:00|2907.06|2899.36|2906.97|2899.27|2907.08|2899.38|2906.7|2899|38
1645126450000|2022-02-17 19:34:10|2906.82|2899.12|2907.02|2899.32|2907.17|2899.47|2906.66|2898.96|37
1645126460000|2022-02-17 19:34:20|2907.15|2899.45|2904.81|2897.11|2907.15|2899.45|2904.73|2897.03|37
1645126470000|2022-02-17 19:34:30|2904.84|2897.14|2907.09|2899.39|2907.09|2899.39|2904.58|2896.88|34
1645126480000|2022-02-17 19:34:40|2907.14|2899.44|2909.09|2901.39|2909.09|2901.39|2907.01|2899.31|33
1645126490000|2022-02-17 19:34:50|2909.04|2901.34|2910.45|2902.75|2910.64|2902.94|2909.04|2901.34|35
1645126500000|2022-02-17 19:35:00|2910.95|2903.25|2911.05|2903.35|2913.13|2905.43|2910.38|2902.68|34
1645126510000|2022-02-17 19:35:10|2911.08|2903.38|2911.91|2904.21|2912.77|2905.07|2911.08|2903.38|37
1645126520000|2022-02-17 19:35:20|2911.62|2903.92|2910.64|2902.94|2911.97|2904.27|2909.26|2901.56|37
1645126530000|2022-02-17 19:35:30|2910.62|2902.92|2908.62|2900.92|2910.62|2902.92|2908.62|2900.92|34
1645126540000|2022-02-17 19:35:40|2908.58|2900.88|2908.12|2900.42|2908.7|2901|2908.12|2900.42|34
1645126550000|2022-02-17 19:35:50|2908.25|2900.55|2907.68|2899.98|2908.64|2900.94|2906.9|2899.2|36
1645126560000|2022-02-17 19:36:00|2907.72|2900.02|2908.12|2900.42|2908.33|2900.63|2907.72|2900.02|37
1645126570000|2022-02-17 19:36:10|2908.06|2900.36|2908.6|2900.9|2909.76|2902.06|2907.83|2900.13|36
1645126580000|2022-02-17 19:36:20|2908.69|2900.99|2908.72|2901.02|2908.72|2901.02|2908.36|2900.66|26
1645126590000|2022-02-17 19:36:30|2908.7|2901|2908.18|2900.48|2908.7|2901|2907.85|2900.15|25
1645126600000|2022-02-17 19:36:40|2908.52|2900.82|2910.27|2902.57|2911.04|2903.34|2908.42|2900.72|39
1645126610000|2022-02-17 19:36:50|2910.1|2902.4|2912.23|2904.53|2912.5|2904.8|2910.1|2902.4|38
1645126620000|2022-02-17 19:37:00|2912.11|2904.41|2912.52|2904.82|2912.77|2905.07|2912.11|2904.41|35
1645126630000|2022-02-17 19:37:10|2912.53|2904.83|2912.6|2904.9|2912.97|2905.27|2912.38|2904.68|33
1645126640000|2022-02-17 19:37:20|2912.62|2904.92|2914.11|2906.41|2914.14|2906.44|2912.31|2904.61|37
1645126650000|2022-02-17 19:37:30|2914.2|2906.5|2914.71|2907.01|2915.73|2908.03|2913.79|2906.09|35
1645126660000|2022-02-17 19:37:40|2914.48|2906.78|2915.13|2907.43|2915.13|2907.43|2914.18|2906.48|39
1645126670000|2022-02-17 19:37:50|2915.06|2907.36|2916.64|2908.94|2916.69|2908.99|2914.86|2907.16|38
1645126680000|2022-02-17 19:38:00|2916.31|2908.61|2914.62|2906.92|2916.31|2908.61|2914.57|2906.87|32
1645126690000|2022-02-17 19:38:10|2914.6|2906.9|2913.72|2906.02|2914.75|2907.05|2913.66|2905.96|32
1645126700000|2022-02-17 19:38:20|2913.62|2905.92|2912.26|2904.56|2913.62|2905.92|2912.26|2904.56|34
1645126710000|2022-02-17 19:38:30|2912.45|2904.75|2913.44|2905.74|2913.44|2905.74|2912.19|2904.49|33
1645126720000|2022-02-17 19:38:40|2913.33|2905.63|2913.13|2905.43|2913.38|2905.68|2912.77|2905.07|36
1645126730000|2022-02-17 19:38:50|2913.15|2905.45|2912.62|2904.92|2913.34|2905.64|2912.49|2904.79|32
1645126740000|2022-02-17 19:39:00|2912.64|2904.94|2912.02|2904.32|2912.64|2904.94|2911.57|2903.87|35
1645126750000|2022-02-17 19:39:10|2912.01|2904.31|2911.34|2903.64|2912.01|2904.31|2909.67|2901.97|40
1645126760000|2022-02-17 19:39:20|2911.35|2903.65|2909.72|2902.02|2911.43|2903.73|2909.5|2901.8|35
1645126770000|2022-02-17 19:39:30|2909.71|2902.01|2909.67|2901.97|2911.12|2903.42|2909.51|2901.81|37
1645126780000|2022-02-17 19:39:40|2909.52|2901.82|2910.49|2902.79|2910.61|2902.91|2909.5|2901.8|35
1645126790000|2022-02-17 19:39:50|2910.56|2902.86|2910.53|2902.83|2910.63|2902.93|2910.24|2902.54|32
1645126800000|2022-02-17 19:40:00|2910.43|2902.73|2910.79|2903.09|2911.54|2903.84|2910.41|2902.71|27
1645126810000|2022-02-17 19:40:10|2910.8|2903.1|2909.47|2901.77|2910.8|2903.1|2909.41|2901.71|36
1645126820000|2022-02-17 19:40:20|2909.53|2901.83|2907.94|2900.24|2909.53|2901.83|2905.39|2897.69|38
1645126830000|2022-02-17 19:40:30|2907.87|2900.17|2906.97|2899.27|2907.87|2900.17|2906.39|2898.69|40
1645126840000|2022-02-17 19:40:40|2906.92|2899.22|2906.39|2898.69|2908.1|2900.4|2906.39|2898.69|36
1645126850000|2022-02-17 19:40:50|2906.32|2898.62|2907.78|2900.08|2908.05|2900.35|2906.32|2898.62|34
1645126860000|2022-02-17 19:41:00|2907.86|2900.16|2908.51|2900.81|2908.63|2900.93|2907.27|2899.57|37
1645126870000|2022-02-17 19:41:10|2908.24|2900.54|2907.85|2900.15|2908.24|2900.54|2906.33|2898.63|40
1645126880000|2022-02-17 19:41:20|2907.92|2900.22|2909.21|2901.51|2909.23|2901.53|2907.84|2900.14|30
1645126890000|2022-02-17 19:41:30|2909.2|2901.5|2909.6|2901.9|2910.19|2902.49|2909.13|2901.43|26
1645126900000|2022-02-17 19:41:40|2909.63|2901.93|2910.22|2902.52|2910.23|2902.53|2909.63|2901.93|26
1645126910000|2022-02-17 19:41:50|2910.23|2902.53|2909.93|2902.23|2910.23|2902.53|2909.76|2902.06|27
1645126920000|2022-02-17 19:42:00|2910.1|2902.4|2910.24|2902.54|2910.51|2902.81|2909.36|2901.66|36
1645126930000|2022-02-17 19:42:10|2910.21|2902.51|2910.07|2902.37|2910.61|2902.91|2909.81|2902.11|36
1645126940000|2022-02-17 19:42:20|2910.33|2902.63|2912.15|2904.45|2912.36|2904.66|2910.33|2902.63|38
1645126950000|2022-02-17 19:42:30|2912.14|2904.44|2910.88|2903.18|2912.35|2904.65|2910.51|2902.81|36
1645126960000|2022-02-17 19:42:40|2910.69|2902.99|2910.63|2902.93|2911.09|2903.39|2910.57|2902.87|34
1645126970000|2022-02-17 19:42:50|2910.55|2902.85|2909.76|2902.06|2910.68|2902.98|2909.72|2902.02|39
1645126980000|2022-02-17 19:43:00|2909.77|2902.07|2910.31|2902.61|2910.89|2903.19|2909.7|2902|34
1645126990000|2022-02-17 19:43:10|2910.29|2902.59|2908.49|2900.79|2910.31|2902.61|2908.46|2900.76|35
1645127000000|2022-02-17 19:43:20|2908.56|2900.86|2908.31|2900.61|2909.02|2901.32|2907.99|2900.29|34
1645127010000|2022-02-17 19:43:30|2908.18|2900.48|2910.48|2902.78|2910.66|2902.96|2908|2900.3|35
1645127020000|2022-02-17 19:43:40|2910.45|2902.75|2911.01|2903.31|2911.01|2903.31|2910.33|2902.63|38
1645127030000|2022-02-17 19:43:50|2910.56|2902.86|2910.49|2902.79|2911.11|2903.41|2910.33|2902.63|39
1645127040000|2022-02-17 19:44:00|2910.62|2902.92|2911.35|2903.65|2912.26|2904.56|2910.17|2902.47|35
1645127050000|2022-02-17 19:44:10|2911.3|2903.6|2911.39|2903.69|2911.78|2904.08|2911.24|2903.54|35
1645127060000|2022-02-17 19:44:20|2911.34|2903.64|2914.89|2907.19|2915.16|2907.46|2911.18|2903.48|30
1645127070000|2022-02-17 19:44:30|2914.9|2907.2|2913.78|2906.08|2915.07|2907.37|2913.15|2905.45|37
1645127080000|2022-02-17 19:44:40|2913.83|2906.13|2913.26|2905.56|2913.83|2906.13|2913.03|2905.33|29
1645127090000|2022-02-17 19:44:50|2913.28|2905.58|2912.5|2904.8|2913.29|2905.59|2912.5|2904.8|36
1645127100000|2022-02-17 19:45:00|2912.45|2904.75|2912.66|2904.96|2913.42|2905.72|2912.22|2904.52|35
1645127110000|2022-02-17 19:45:10|2912.65|2904.95|2911.18|2903.48|2912.71|2905.01|2911.16|2903.46|39
1645127120000|2022-02-17 19:45:20|2911.05|2903.35|2909.42|2901.72|2911.05|2903.35|2909.42|2901.72|33
1645127130000|2022-02-17 19:45:30|2909.53|2901.83|2910.13|2902.43|2910.2|2902.5|2909.44|2901.74|35
1645127140000|2022-02-17 19:45:40|2909.85|2902.15|2911.88|2904.18|2911.97|2904.27|2909.85|2902.15|38
1645127150000|2022-02-17 19:45:50|2912.11|2904.41|2910.87|2903.17|2912.11|2904.41|2910.87|2903.17|36
1645127160000|2022-02-17 19:46:00|2910.99|2903.29|2908.59|2900.89|2910.99|2903.29|2908.59|2900.89|37
1645127170000|2022-02-17 19:46:10|2908.5|2900.8|2906.41|2898.71|2909.19|2901.49|2906.41|2898.71|35
1645127180000|2022-02-17 19:46:20|2906.81|2899.11|2909.12|2901.42|2909.12|2901.42|2905.73|2898.03|39
1645127190000|2022-02-17 19:46:30|2908.79|2901.09|2907.53|2899.83|2908.9|2901.2|2907.25|2899.55|36
1645127200000|2022-02-17 19:46:40|2907.36|2899.66|2907.25|2899.55|2907.87|2900.17|2907.17|2899.47|33
1645127210000|2022-02-17 19:46:50|2907.39|2899.69|2907.46|2899.76|2907.5|2899.8|2906.97|2899.27|30
1645127220000|2022-02-17 19:47:00|2907.47|2899.77|2906.87|2899.17|2908.28|2900.58|2906.87|2899.17|37
1645127230000|2022-02-17 19:47:10|2906.96|2899.26|2906.83|2899.13|2908.48|2900.78|2906.83|2899.13|36
1645127240000|2022-02-17 19:47:20|2906.82|2899.12|2907.16|2899.46|2907.16|2899.46|2906.62|2898.92|28
1645127250000|2022-02-17 19:47:30|2907.19|2899.49|2907.71|2900.01|2907.86|2900.16|2906.35|2898.65|34
1645127260000|2022-02-17 19:47:40|2907.76|2900.06|2907.62|2899.92|2907.81|2900.11|2907.19|2899.49|34
1645127270000|2022-02-17 19:47:50|2907.63|2899.93|2907.39|2899.69|2907.76|2900.06|2907.17|2899.47|28
1645127280000|2022-02-17 19:48:00|2907.45|2899.75|2908.17|2900.47|2908.17|2900.47|2906.1|2898.4|36
1645127290000|2022-02-17 19:48:10|2908.37|2900.67|2909.07|2901.37|2909.46|2901.76|2908.11|2900.41|40
1645127300000|2022-02-17 19:48:20|2909.08|2901.38|2911.21|2903.51|2911.21|2903.51|2908.95|2901.25|36
1645127310000|2022-02-17 19:48:30|2911.23|2903.53|2911.75|2904.05|2912.4|2904.7|2911.23|2903.53|37
1645127320000|2022-02-17 19:48:40|2911.94|2904.24|2913.12|2905.42|2914.45|2906.75|2911.57|2903.87|39
1645127330000|2022-02-17 19:48:50|2913.19|2905.49|2912.98|2905.28|2913.26|2905.56|2912.12|2904.42|39
1645127340000|2022-02-17 19:49:00|2913.01|2905.31|2914.95|2907.25|2914.95|2907.25|2912.27|2904.57|38
1645127350000|2022-02-17 19:49:10|2915.06|2907.36|2915.71|2908.01|2916.9|2909.2|2913.89|2906.19|38
1645127360000|2022-02-17 19:49:20|2915.53|2907.83|2916.16|2908.46|2917.42|2909.72|2914.81|2907.11|38
1645127370000|2022-02-17 19:49:30|2916.23|2908.53|2918.89|2911.19|2919.5|2911.8|2915.78|2908.08|40
1645127380000|2022-02-17 19:49:40|2918.95|2911.25|2917.27|2909.57|2918.95|2911.25|2916.84|2909.14|40
1645127390000|2022-02-17 19:49:50|2917.5|2909.8|2917.65|2909.95|2917.69|2909.99|2917.32|2909.62|34
1645127400000|2022-02-17 19:50:00|2917.57|2909.87|2914.53|2906.83|2917.84|2910.14|2914.37|2906.67|38
1645127410000|2022-02-17 19:50:10|2914.42|2906.72|2913.98|2906.28|2914.68|2906.98|2913.5|2905.8|40
1645127420000|2022-02-17 19:50:20|2914.09|2906.39|2915.11|2907.41|2915.12|2907.42|2913.9|2906.2|35
1645127430000|2022-02-17 19:50:30|2915.26|2907.56|2913.89|2906.19|2915.26|2907.56|2913.89|2906.19|39
1645127440000|2022-02-17 19:50:40|2913.97|2906.27|2915.45|2907.75|2915.46|2907.76|2913.83|2906.13|38
1645127450000|2022-02-17 19:50:50|2915.44|2907.74|2914.63|2906.93|2916.29|2908.59|2914.56|2906.86|31
1645127460000|2022-02-17 19:51:00|2914.64|2906.94|2914.45|2906.75|2914.77|2907.07|2914.3|2906.6|33
1645127470000|2022-02-17 19:51:10|2914.44|2906.74|2915.85|2908.15|2916.01|2908.31|2914.36|2906.66|37
1645127480000|2022-02-17 19:51:20|2915.76|2908.06|2914.68|2906.98|2915.81|2908.11|2914.38|2906.68|35
1645127490000|2022-02-17 19:51:30|2914.49|2906.79|2914.55|2906.85|2915.11|2907.41|2914.46|2906.76|36
1645127500000|2022-02-17 19:51:40|2914.56|2906.86|2914.58|2906.88|2915.52|2907.82|2914.53|2906.83|33
1645127510000|2022-02-17 19:51:50|2914.57|2906.87|2914.54|2906.84|2914.92|2907.22|2914.34|2906.64|25
1645127520000|2022-02-17 19:52:00|2914.66|2906.96|2914.09|2906.39|2914.66|2906.96|2913.99|2906.29|29
1645127530000|2022-02-17 19:52:10|2914.05|2906.35|2915.65|2907.95|2915.8|2908.1|2914.05|2906.35|32
1645127540000|2022-02-17 19:52:20|2915.75|2908.05|2915.67|2907.97|2916.17|2908.47|2915.41|2907.71|37
1645127550000|2022-02-17 19:52:30|2915.68|2907.98|2915.29|2907.59|2915.69|2907.99|2914.48|2906.78|38
1645127560000|2022-02-17 19:52:40|2915.3|2907.6|2915.48|2907.78|2916.21|2908.51|2915.29|2907.59|36
1645127570000|2022-02-17 19:52:50|2915.78|2908.08|2915.7|2908|2916.17|2908.47|2915.28|2907.58|29
1645127580000|2022-02-17 19:53:00|2915.71|2908.01|2915.59|2907.89|2915.84|2908.14|2915.57|2907.87|23
1645127590000|2022-02-17 19:53:10|2915.58|2907.88|2914.91|2907.21|2915.59|2907.89|2914.66|2906.96|17
1645127600000|2022-02-17 19:53:20|2914.76|2907.06|2915.62|2907.92|2915.63|2907.93|2914.76|2907.06|26
1645127610000|2022-02-17 19:53:30|2915.63|2907.93|2915.68|2907.98|2916.26|2908.56|2915.61|2907.91|33
1645127620000|2022-02-17 19:53:40|2915.72|2908.02|2915.7|2908|2915.91|2908.21|2915.23|2907.53|37
1645127630000|2022-02-17 19:53:50|2915.79|2908.09|2915.72|2908.02|2916.09|2908.39|2915.48|2907.78|34
1645127640000|2022-02-17 19:54:00|2915.58|2907.88|2916.01|2908.31|2916.02|2908.32|2915.58|2907.88|35
1645127650000|2022-02-17 19:54:10|2916|2908.3|2917.87|2910.17|2918.36|2910.66|2915.82|2908.12|33
1645127660000|2022-02-17 19:54:20|2917.86|2910.16|2918.17|2910.47|2918.43|2910.73|2917.81|2910.11|32
1645127670000|2022-02-17 19:54:30|2917.92|2910.22|2919.07|2911.37|2919.14|2911.44|2917.92|2910.22|29
1645127680000|2022-02-17 19:54:40|2918.69|2910.99|2918.83|2911.13|2919.01|2911.31|2917.62|2909.92|32
1645127690000|2022-02-17 19:54:50|2918.58|2910.88|2919.34|2911.64|2919.63|2911.93|2918.12|2910.42|28
1645127700000|2022-02-17 19:55:00|2919.33|2911.63|2919.73|2912.03|2922.23|2914.53|2919.12|2911.42|24
1645127710000|2022-02-17 19:55:10|2919.58|2911.88|2919.71|2912.01|2920.43|2912.73|2919.58|2911.88|37
1645127720000|2022-02-17 19:55:20|2919.79|2912.09|2919.02|2911.32|2920.29|2912.59|2918.9|2911.2|36
1645127730000|2022-02-17 19:55:30|2919.01|2911.31|2916.65|2908.95|2919.18|2911.48|2916.65|2908.95|37
1645127740000|2022-02-17 19:55:40|2916.6|2908.9|2916.87|2909.17|2917.5|2909.8|2915.83|2908.13|37
1645127750000|2022-02-17 19:55:50|2916.89|2909.19|2916.45|2908.75|2917.26|2909.56|2916.25|2908.55|28
1645127760000|2022-02-17 19:56:00|2916.48|2908.78|2913.86|2906.16|2916.48|2908.78|2913.61|2905.91|38
1645127770000|2022-02-17 19:56:10|2914.02|2906.32|2913.01|2905.31|2914.15|2906.45|2912.75|2905.05|35
1645127780000|2022-02-17 19:56:20|2913.07|2905.37|2913.89|2906.19|2915.64|2907.94|2913|2905.3|39
1645127790000|2022-02-17 19:56:30|2913.96|2906.26|2913.9|2906.2|2914.73|2907.03|2913.37|2905.67|33
1645127800000|2022-02-17 19:56:40|2914.22|2906.52|2915.8|2908.1|2915.93|2908.23|2914.22|2906.52|38
1645127810000|2022-02-17 19:56:50|2915.74|2908.04|2916.53|2908.83|2916.85|2909.15|2915.71|2908.01|38
1645127820000|2022-02-17 19:57:00|2916.34|2908.64|2915.72|2908.02|2916.85|2909.15|2915.72|2908.02|35
1645127830000|2022-02-17 19:57:10|2915.84|2908.14|2915.88|2908.18|2916.37|2908.67|2915.59|2907.89|32
1645127840000|2022-02-17 19:57:20|2915.75|2908.05|2915.9|2908.2|2916.23|2908.53|2914.78|2907.08|36
1645127850000|2022-02-17 19:57:30|2915.93|2908.23|2918.26|2910.56|2918.3|2910.6|2915.81|2908.11|37
1645127860000|2022-02-17 19:57:40|2917.84|2910.14|2918.44|2910.74|2919.23|2911.53|2917.54|2909.84|33
1645127870000|2022-02-17 19:57:50|2917.94|2910.24|2918.87|2911.17|2920.01|2912.31|2917.82|2910.12|36
1645127880000|2022-02-17 19:58:00|2918.59|2910.89|2919.33|2911.63|2919.37|2911.67|2918.21|2910.51|33
1645127890000|2022-02-17 19:58:10|2919.25|2911.55|2918.68|2910.98|2919.25|2911.55|2918.25|2910.55|33
1645127900000|2022-02-17 19:58:20|2918.52|2910.82|2919.78|2912.08|2919.78|2912.08|2918.42|2910.72|34
1645127910000|2022-02-17 19:58:30|2919.48|2911.78|2918.17|2910.47|2919.48|2911.78|2918.17|2910.47|33
1645127920000|2022-02-17 19:58:40|2917.93|2910.23|2915.95|2908.25|2917.96|2910.26|2915.76|2908.06|40
1645127930000|2022-02-17 19:58:50|2915.66|2907.96|2914.98|2907.28|2916.34|2908.64|2914.83|2907.13|37
1645127940000|2022-02-17 19:59:00|2915.16|2907.46|2914.54|2906.84|2915.7|2908|2914.54|2906.84|39
1645127950000|2022-02-17 19:59:10|2914.47|2906.77|2915.7|2908|2915.7|2908|2914.02|2906.32|39
1645127960000|2022-02-17 19:59:20|2915.79|2908.09|2917.33|2909.63|2917.33|2909.63|2915.48|2907.78|38
1645127970000|2022-02-17 19:59:30|2917.72|2910.02|2916.44|2908.74|2917.75|2910.05|2916.06|2908.36|39
1645127980000|2022-02-17 19:59:40|2916.56|2908.86|2915.41|2907.71|2916.95|2909.25|2915.35|2907.65|38
1645127990000|2022-02-17 19:59:50|2915.5|2907.8|2915.77|2908.07|2915.8|2908.1|2914.78|2907.08|36
1645128000000|2022-02-17 20:00:00|2915.73|2908.03|2913.06|2905.36|2916.35|2908.65|2912.86|2905.16|40
1645128010000|2022-02-17 20:00:10|2913.17|2905.47|2913.57|2905.87|2913.6|2905.9|2911.36|2903.66|40
1645128020000|2022-02-17 20:00:20|2913.53|2905.83|2913.1|2905.4|2914.17|2906.47|2913.1|2905.4|36
1645128030000|2022-02-17 20:00:30|2912.96|2905.26|2910.72|2903.02|2912.98|2905.28|2910.72|2903.02|35
1645128040000|2022-02-17 20:00:40|2910.66|2902.96|2913.89|2906.19|2913.89|2906.19|2910.11|2902.41|39
1645128050000|2022-02-17 20:00:50|2914.92|2907.22|2913.05|2905.35|2915.01|2907.31|2913.05|2905.35|39
1645128060000|2022-02-17 20:01:00|2913.1|2905.4|2910.83|2903.13|2913.71|2906.01|2910.83|2903.13|36
1645128070000|2022-02-17 20:01:10|2910.79|2903.09|2911.2|2903.5|2911.64|2903.94|2910.45|2902.75|35
1645128080000|2022-02-17 20:01:20|2911.34|2903.64|2911.16|2903.46|2911.66|2903.96|2910.53|2902.83|28
1645128090000|2022-02-17 20:01:30|2911.49|2903.79|2912.72|2905.02|2913.18|2905.48|2911.38|2903.68|38
1645128100000|2022-02-17 20:01:40|2912.74|2905.04|2912.13|2904.43|2912.77|2905.07|2911.93|2904.23|37
1645128110000|2022-02-17 20:01:50|2911.92|2904.22|2913.72|2906.02|2914.29|2906.59|2911.92|2904.22|36
1645128120000|2022-02-17 20:02:00|2913.63|2905.93|2916.57|2908.87|2916.57|2908.87|2913.63|2905.93|38
1645128130000|2022-02-17 20:02:10|2916.76|2909.06|2916.8|2909.1|2917.24|2909.54|2915.82|2908.12|39
1645128140000|2022-02-17 20:02:20|2916.4|2908.7|2914.4|2906.7|2916.49|2908.79|2913.99|2906.29|40
1645128150000|2022-02-17 20:02:30|2914.37|2906.67|2914.1|2906.4|2914.42|2906.72|2913.51|2905.81|36
1645128160000|2022-02-17 20:02:40|2913.94|2906.24|2914.05|2906.35|2914.9|2907.2|2913.46|2905.76|36
1645128170000|2022-02-17 20:02:50|2914.09|2906.39|2914.04|2906.34|2914.65|2906.95|2912.74|2905.04|36
1645128180000|2022-02-17 20:03:00|2914.71|2907.01|2914.62|2906.92|2914.8|2907.1|2913.58|2905.88|39
1645128190000|2022-02-17 20:03:10|2914.67|2906.97|2913.75|2906.05|2914.95|2907.25|2913.5|2905.8|30
1645128200000|2022-02-17 20:03:20|2913.78|2906.08|2912.91|2905.21|2913.93|2906.23|2912.72|2905.02|35
1645128210000|2022-02-17 20:03:30|2912.89|2905.19|2912.89|2905.19|2913.12|2905.42|2912.51|2904.81|37
1645128220000|2022-02-17 20:03:40|2912.97|2905.27|2912.38|2904.68|2913.04|2905.34|2912.32|2904.62|32
1645128230000|2022-02-17 20:03:50|2912.42|2904.72|2911.91|2904.21|2912.86|2905.16|2911.91|2904.21|35
1645128240000|2022-02-17 20:04:00|2911.9|2904.2|2908.95|2901.25|2912.08|2904.38|2908.95|2901.25|36
1645128250000|2022-02-17 20:04:10|2909.17|2901.47|2909.7|2902|2909.76|2902.06|2908.72|2901.02|37
1645128260000|2022-02-17 20:04:20|2908.56|2900.86|2907.06|2899.36|2909.06|2901.36|2906.95|2899.25|38
1645128270000|2022-02-17 20:04:30|2907.09|2899.39|2907.97|2900.27|2908.2|2900.5|2906.26|2898.56|35
1645128280000|2022-02-17 20:04:40|2908.14|2900.44|2909.33|2901.63|2909.33|2901.63|2907.34|2899.64|38
1645128290000|2022-02-17 20:04:50|2909.41|2901.71|2908.33|2900.63|2909.52|2901.82|2908.28|2900.58|38
1645128300000|2022-02-17 20:05:00|2908.46|2900.76|2907.49|2899.79|2908.58|2900.88|2907.21|2899.51|36
1645128310000|2022-02-17 20:05:10|2907.75|2900.05|2907.39|2899.69|2907.76|2900.06|2906.88|2899.18|29
1645128320000|2022-02-17 20:05:20|2907.53|2899.83|2906.41|2898.71|2907.62|2899.92|2906.24|2898.54|20
1645128330000|2022-02-17 20:05:30|2906.6|2898.9|2905.51|2897.81|2907.56|2899.86|2904.9|2897.2|34
1645128340000|2022-02-17 20:05:40|2905.99|2898.29|2906.88|2899.18|2906.88|2899.18|2905.69|2897.99|36
1645128350000|2022-02-17 20:05:50|2906.92|2899.22|2906.87|2899.17|2906.92|2899.22|2905.9|2898.2|36
1645128360000|2022-02-17 20:06:00|2906.61|2898.91|2905.46|2897.76|2906.78|2899.08|2905.23|2897.53|36
1645128370000|2022-02-17 20:06:10|2905.29|2897.59|2904|2896.3|2905.38|2897.68|2903.17|2895.47|34
1645128380000|2022-02-17 20:06:20|2904.22|2896.52|2905.17|2897.47|2905.17|2897.47|2904.22|2896.52|31
1645128390000|2022-02-17 20:06:30|2904.57|2896.87|2902.71|2895.01|2904.84|2897.14|2902.2|2894.5|37
1645128400000|2022-02-17 20:06:40|2902.83|2895.13|2904.11|2896.41|2904.24|2896.54|2902.29|2894.59|37
1645128410000|2022-02-17 20:06:50|2903.84|2896.14|2902.43|2894.73|2904.1|2896.4|2902.27|2894.57|31
1645128420000|2022-02-17 20:07:00|2902.34|2894.64|2903.12|2895.42|2903.37|2895.67|2902.34|2894.64|37
1645128430000|2022-02-17 20:07:10|2903.22|2895.52|2903.04|2895.34|2903.57|2895.87|2902.22|2894.52|33
1645128440000|2022-02-17 20:07:20|2902.81|2895.11|2902.83|2895.13|2902.83|2895.13|2902.28|2894.58|33
1645128450000|2022-02-17 20:07:30|2902.61|2894.91|2899.69|2891.99|2902.73|2895.03|2899.62|2891.92|34
1645128460000|2022-02-17 20:07:40|2899.67|2891.97|2899.58|2891.88|2899.85|2892.15|2898.85|2891.15|36
1645128470000|2022-02-17 20:07:50|2899.42|2891.72|2897.86|2890.16|2900.01|2892.31|2897.68|2889.98|39
1645128480000|2022-02-17 20:08:00|2897.8|2890.1|2896.67|2888.97|2898.16|2890.46|2896.44|2888.74|36
1645128490000|2022-02-17 20:08:10|2896.57|2888.87|2896.33|2888.63|2896.88|2889.18|2895.38|2887.68|37
1645128500000|2022-02-17 20:08:20|2896.35|2888.65|2898.95|2891.25|2898.95|2891.25|2896.02|2888.32|37
1645128510000|2022-02-17 20:08:30|2899.06|2891.36|2899.22|2891.52|2899.83|2892.13|2898.27|2890.57|33
1645128520000|2022-02-17 20:08:40|2899.33|2891.63|2898.94|2891.24|2900.04|2892.34|2898.74|2891.04|34
1645128530000|2022-02-17 20:08:50|2898.95|2891.25|2899.19|2891.49|2899.29|2891.59|2898.67|2890.97|22
1645128540000|2022-02-17 20:09:00|2899.21|2891.51|2898.97|2891.27|2899.33|2891.63|2898.39|2890.69|33
1645128550000|2022-02-17 20:09:10|2898.91|2891.21|2901.92|2894.22|2902.06|2894.36|2898.67|2890.97|34
1645128560000|2022-02-17 20:09:20|2901.96|2894.26|2901.46|2893.76|2903.14|2895.44|2901.17|2893.47|39
1645128570000|2022-02-17 20:09:30|2901.51|2893.81|2901.21|2893.51|2901.6|2893.9|2901.03|2893.33|34
1645128580000|2022-02-17 20:09:40|2901.2|2893.5|2898.61|2890.91|2901.42|2893.72|2897.82|2890.12|38
1645128590000|2022-02-17 20:09:50|2898.69|2890.99|2897.9|2890.2|2898.9|2891.2|2897.9|2890.2|36
1645128600000|2022-02-17 20:10:00|2897.89|2890.19|2895.92|2888.22|2897.89|2890.19|2895.77|2888.07|37
1645128610000|2022-02-17 20:10:10|2895.8|2888.1|2892.41|2884.71|2895.96|2888.26|2892.41|2884.71|39
1645128620000|2022-02-17 20:10:20|2892.48|2884.78|2893.96|2886.26|2893.96|2886.26|2891.89|2884.19|39
1645128630000|2022-02-17 20:10:30|2894.1|2886.4|2893.94|2886.24|2894.74|2887.04|2893.02|2885.32|38
1645128640000|2022-02-17 20:10:40|2893.91|2886.21|2894.87|2887.17|2895.51|2887.81|2893.91|2886.21|36
1645128650000|2022-02-17 20:10:50|2894.19|2886.49|2890.25|2882.55|2894.41|2886.71|2889.94|2882.24|37
1645128660000|2022-02-17 20:11:00|2890.55|2882.85|2895.01|2887.31|2896.73|2889.03|2890.1|2882.4|40
1645128670000|2022-02-17 20:11:10|2894.05|2886.35|2896.11|2888.41|2896.11|2888.41|2893.12|2885.42|38
1645128680000|2022-02-17 20:11:20|2895.88|2888.18|2895.78|2888.08|2896.23|2888.53|2895.27|2887.57|39
1645128690000|2022-02-17 20:11:30|2895.7|2888|2897.17|2889.47|2897.46|2889.76|2895.45|2887.75|39
1645128700000|2022-02-17 20:11:40|2896.56|2888.86|2896.61|2888.91|2896.82|2889.12|2896.02|2888.32|33
1645128710000|2022-02-17 20:11:50|2896.68|2888.98|2896.29|2888.59|2897.41|2889.71|2896.12|2888.42|35
1645128720000|2022-02-17 20:12:00|2896.32|2888.62|2894.95|2887.25|2896.32|2888.62|2894.95|2887.25|37
1645128730000|2022-02-17 20:12:10|2894.56|2886.86|2893.1|2885.4|2894.87|2887.17|2892.62|2884.92|38
1645128740000|2022-02-17 20:12:20|2893.15|2885.45|2893.29|2885.59|2893.7|2886|2892.87|2885.17|36
1645128750000|2022-02-17 20:12:30|2893.47|2885.77|2892.43|2884.73|2893.56|2885.86|2892.27|2884.57|38
1645128760000|2022-02-17 20:12:40|2892.44|2884.74|2894.79|2887.09|2894.79|2887.09|2892.18|2884.48|38
1645128770000|2022-02-17 20:12:50|2894.76|2887.06|2897.94|2890.24|2898.23|2890.53|2894.28|2886.58|38
1645128780000|2022-02-17 20:13:00|2898.32|2890.62|2899.21|2891.51|2899.21|2891.51|2897.9|2890.2|38
1645128790000|2022-02-17 20:13:10|2898.7|2891|2899.41|2891.71|2900.42|2892.72|2898.6|2890.9|37
1645128800000|2022-02-17 20:13:20|2899.26|2891.56|2898.35|2890.65|2899.63|2891.93|2898.35|2890.65|37
1645128810000|2022-02-17 20:13:30|2898.31|2890.61|2898.23|2890.53|2898.72|2891.02|2897.55|2889.85|37
1645128820000|2022-02-17 20:13:40|2898.22|2890.52|2904.96|2897.26|2905.47|2897.77|2897.88|2890.18|37
1645128830000|2022-02-17 20:13:50|2903.53|2895.83|2904.88|2897.18|2904.88|2897.18|2902.53|2894.83|35
1645128840000|2022-02-17 20:14:00|2905.13|2897.43|2905.58|2897.88|2905.99|2898.29|2904.5|2896.8|33
1645128850000|2022-02-17 20:14:10|2904.88|2897.18|2906.39|2898.69|2906.39|2898.69|2903.27|2895.57|39
1645128860000|2022-02-17 20:14:20|2906.4|2898.7|2905.13|2897.43|2906.93|2899.23|2905.03|2897.33|40
1645128870000|2022-02-17 20:14:30|2905.11|2897.41|2905.1|2897.4|2905.22|2897.52|2904.35|2896.65|34
1645128880000|2022-02-17 20:14:40|2904.87|2897.17|2905.49|2897.79|2905.49|2897.79|2903.2|2895.5|39
1645128890000|2022-02-17 20:14:50|2906.19|2898.49|2905.22|2897.52|2906.2|2898.5|2905.1|2897.4|38
1645128900000|2022-02-17 20:15:00|2905.34|2897.64|2911.34|2903.64|2911.45|2903.75|2904.97|2897.27|39
1645128910000|2022-02-17 20:15:10|2910.93|2903.23|2911.27|2903.57|2911.42|2903.72|2909.12|2901.42|39
1645128920000|2022-02-17 20:15:20|2910.97|2903.27|2910.3|2902.6|2911.35|2903.65|2909.16|2901.46|38
1645128930000|2022-02-17 20:15:30|2910.29|2902.59|2910.14|2902.44|2910.63|2902.93|2908.98|2901.28|39
1645128940000|2022-02-17 20:15:40|2909.43|2901.73|2910.3|2902.6|2910.76|2903.06|2909.3|2901.6|36
1645128950000|2022-02-17 20:15:50|2910.31|2902.61|2909.88|2902.18|2910.66|2902.96|2909.47|2901.77|38
1645128960000|2022-02-17 20:16:00|2909.99|2902.29|2907.45|2899.75|2910.44|2902.74|2907.45|2899.75|36
1645128970000|2022-02-17 20:16:10|2907.56|2899.86|2906.74|2899.04|2907.69|2899.99|2905.98|2898.28|40
1645128980000|2022-02-17 20:16:20|2906.86|2899.16|2906.49|2898.79|2908.18|2900.48|2906.49|2898.79|38
1645128990000|2022-02-17 20:16:30|2906.56|2898.86|2906.51|2898.81|2908.51|2900.81|2906.51|2898.81|34
1645129000000|2022-02-17 20:16:40|2906.47|2898.77|2905.92|2898.22|2906.47|2898.77|2904.97|2897.27|40
1645129010000|2022-02-17 20:16:50|2906.14|2898.44|2907.37|2899.67|2907.37|2899.67|2905.76|2898.06|38
1645129020000|2022-02-17 20:17:00|2907.49|2899.79|2906.7|2899|2908.4|2900.7|2906.7|2899|37
1645129030000|2022-02-17 20:17:10|2906.67|2898.97|2905.5|2897.8|2906.67|2898.97|2905.38|2897.68|36
1645129040000|2022-02-17 20:17:20|2905.46|2897.76|2903.9|2896.2|2905.54|2897.84|2903.6|2895.9|32
1645129050000|2022-02-17 20:17:30|2904.24|2896.54|2905.92|2898.22|2906.67|2898.97|2903.91|2896.21|34
1645129060000|2022-02-17 20:17:40|2906.03|2898.33|2905.45|2897.75|2906.74|2899.04|2905.16|2897.46|36
1645129070000|2022-02-17 20:17:50|2905.43|2897.73|2904.37|2896.67|2905.65|2897.95|2904.37|2896.67|31
1645129080000|2022-02-17 20:18:00|2904.19|2896.49|2904.66|2896.96|2904.72|2897.02|2903.93|2896.23|35
1645129090000|2022-02-17 20:18:10|2904.54|2896.84|2905.49|2897.79|2906.28|2898.58|2903.75|2896.05|35
1645129100000|2022-02-17 20:18:20|2904.79|2897.09|2905.17|2897.47|2905.81|2898.11|2904.49|2896.79|36
1645129110000|2022-02-17 20:18:30|2905.59|2897.89|2904.99|2897.29|2907.31|2899.61|2904.62|2896.92|38
1645129120000|2022-02-17 20:18:40|2904.33|2896.63|2903.6|2895.9|2904.65|2896.95|2903.22|2895.52|36
1645129130000|2022-02-17 20:18:50|2903.61|2895.91|2902.53|2894.83|2903.95|2896.25|2902.53|2894.83|36
1645129140000|2022-02-17 20:19:00|2902.59|2894.89|2898.48|2890.78|2902.59|2894.89|2897.72|2890.02|38
1645129150000|2022-02-17 20:19:10|2898.53|2890.83|2898.66|2890.96|2899.41|2891.71|2897.56|2889.86|39
1645129160000|2022-02-17 20:19:20|2898.38|2890.68|2897.59|2889.89|2899.37|2891.67|2897.42|2889.72|38
1645129170000|2022-02-17 20:19:30|2897.94|2890.24|2898.13|2890.43|2898.47|2890.77|2897.88|2890.18|38
1645129180000|2022-02-17 20:19:40|2898.12|2890.42|2900.41|2892.71|2900.68|2892.98|2898.12|2890.42|34
1645129190000|2022-02-17 20:19:50|2901.29|2893.59|2900.65|2892.95|2901.58|2893.88|2900.1|2892.4|39
1645129200000|2022-02-17 20:20:00|2899.8|2892.1|2901.72|2894.02|2902.36|2894.66|2899.35|2891.65|39
1645129210000|2022-02-17 20:20:10|2901.61|2893.91|2902.82|2895.12|2904.36|2896.66|2901.3|2893.6|40
1645129220000|2022-02-17 20:20:20|2903.06|2895.36|2903.17|2895.47|2904.03|2896.33|2902.09|2894.39|39
1645129230000|2022-02-17 20:20:30|2902.68|2894.98|2902.95|2895.25|2903.26|2895.56|2901.53|2893.83|39
1645129240000|2022-02-17 20:20:40|2902.92|2895.22|2903.21|2895.51|2903.29|2895.59|2901.48|2893.78|40
1645129250000|2022-02-17 20:20:50|2903.1|2895.4|2904.24|2896.54|2904.57|2896.87|2902.9|2895.2|38
1645129260000|2022-02-17 20:21:00|2904.18|2896.48|2904.53|2896.83|2904.58|2896.88|2903.4|2895.7|34
1645129270000|2022-02-17 20:21:10|2904.52|2896.82|2902.95|2895.25|2905.39|2897.69|2902.81|2895.11|37
1645129280000|2022-02-17 20:21:20|2902.94|2895.24|2902.75|2895.05|2903.61|2895.91|2902.48|2894.78|39
1645129290000|2022-02-17 20:21:30|2902.82|2895.12|2902.77|2895.07|2903.75|2896.05|2902.6|2894.9|36
1645129300000|2022-02-17 20:21:40|2902.7|2895|2903.95|2896.25|2903.95|2896.25|2902.7|2895|36
1645129310000|2022-02-17 20:21:50|2903.89|2896.19|2903.87|2896.17|2904.83|2897.13|2903.79|2896.09|38
1645129320000|2022-02-17 20:22:00|2903.89|2896.19|2903.1|2895.4|2904.62|2896.92|2903.01|2895.31|36
1645129330000|2022-02-17 20:22:10|2903.04|2895.34|2903.95|2896.25|2903.95|2896.25|2902.93|2895.23|37
1645129340000|2022-02-17 20:22:20|2904.02|2896.32|2904.2|2896.5|2904.46|2896.76|2903.99|2896.29|36
1645129350000|2022-02-17 20:22:30|2904.23|2896.53|2904.24|2896.54|2904.51|2896.81|2903.98|2896.28|39
1645129360000|2022-02-17 20:22:40|2904.22|2896.52|2903.23|2895.53|2904.22|2896.52|2903.03|2895.33|33
1645129370000|2022-02-17 20:22:50|2903.21|2895.51|2902.98|2895.28|2903.78|2896.08|2902.81|2895.11|36
1645129380000|2022-02-17 20:23:00|2902.94|2895.24|2902.28|2894.58|2903.33|2895.63|2901.92|2894.22|37
1645129390000|2022-02-17 20:23:10|2902.17|2894.47|2901.98|2894.28|2902.4|2894.7|2901.72|2894.02|36
1645129400000|2022-02-17 20:23:20|2902.2|2894.5|2902.78|2895.08|2903.03|2895.33|2901.85|2894.15|37
1645129410000|2022-02-17 20:23:30|2902.93|2895.23|2901.04|2893.34|2902.93|2895.23|2900.87|2893.17|39
1645129420000|2022-02-17 20:23:40|2900.77|2893.07|2899.76|2892.06|2900.77|2893.07|2899.67|2891.97|35
1645129430000|2022-02-17 20:23:50|2899.77|2892.07|2899.48|2891.78|2900.02|2892.32|2899.48|2891.78|32
1645129440000|2022-02-17 20:24:00|2899.42|2891.72|2898.93|2891.23|2899.5|2891.8|2897.72|2890.02|38
1645129450000|2022-02-17 20:24:10|2898.99|2891.29|2900.87|2893.17|2901.19|2893.49|2898.74|2891.04|37
1645129460000|2022-02-17 20:24:20|2900.75|2893.05|2901.94|2894.24|2902.21|2894.51|2900.74|2893.04|38
1645129470000|2022-02-17 20:24:30|2901.85|2894.15|2900.91|2893.21|2902.02|2894.32|2900.38|2892.68|38
1645129480000|2022-02-17 20:24:40|2900.74|2893.04|2900.45|2892.75|2901.19|2893.49|2900.23|2892.53|38
1645129490000|2022-02-17 20:24:50|2900.47|2892.77|2901.09|2893.39|2901.19|2893.49|2900.09|2892.39|37
1645129500000|2022-02-17 20:25:00|2901.19|2893.49|2902.87|2895.17|2903.27|2895.57|2901.03|2893.33|36
1645129510000|2022-02-17 20:25:10|2902.85|2895.15|2902.17|2894.47|2903.01|2895.31|2901.62|2893.92|38
1645129520000|2022-02-17 20:25:20|2902.15|2894.45|2901.97|2894.27|2902.75|2895.05|2901.48|2893.78|32
1645129530000|2022-02-17 20:25:30|2902.22|2894.52|2902.51|2894.81|2902.8|2895.1|2901.97|2894.27|32
1645129540000|2022-02-17 20:25:40|2902.35|2894.65|2901.23|2893.53|2902.39|2894.69|2901.12|2893.42|33
1645129550000|2022-02-17 20:25:50|2901.31|2893.61|2900.55|2892.85|2901.59|2893.89|2900.44|2892.74|34
1645129560000|2022-02-17 20:26:00|2900.47|2892.77|2899.73|2892.03|2901.05|2893.35|2898.6|2890.9|35
1645129570000|2022-02-17 20:26:10|2899.7|2892|2900.37|2892.67|2900.95|2893.25|2899.7|2892|40
1645129580000|2022-02-17 20:26:20|2900.33|2892.63|2903.63|2895.93|2903.66|2895.96|2900.16|2892.46|39
1645129590000|2022-02-17 20:26:30|2903.56|2895.86|2901.97|2894.27|2903.56|2895.86|2901.52|2893.82|35
1645129600000|2022-02-17 20:26:40|2901.96|2894.26|2903.09|2895.39|2903.09|2895.39|2901.91|2894.21|37
1645129610000|2022-02-17 20:26:50|2903.25|2895.55|2902.46|2894.76|2903.35|2895.65|2902.24|2894.54|36
1645129620000|2022-02-17 20:27:00|2902.34|2894.64|2901.81|2894.11|2902.34|2894.64|2901.2|2893.5|37
1645129630000|2022-02-17 20:27:10|2901.74|2894.04|2902.01|2894.31|2902.34|2894.64|2901.51|2893.81|34
1645129640000|2022-02-17 20:27:20|2902.09|2894.39|2901.93|2894.23|2903.09|2895.39|2901.83|2894.13|33
1645129650000|2022-02-17 20:27:30|2901.67|2893.97|2901.68|2893.98|2901.71|2894.01|2900.74|2893.04|28
1645129660000|2022-02-17 20:27:40|2901.66|2893.96|2900.31|2892.61|2901.94|2894.24|2900.31|2892.61|38
1645129670000|2022-02-17 20:27:50|2900.29|2892.59|2900.38|2892.68|2900.98|2893.28|2900.19|2892.49|38
1645129680000|2022-02-17 20:28:00|2900.35|2892.65|2900.43|2892.73|2901.17|2893.47|2900.15|2892.45|37
1645129690000|2022-02-17 20:28:10|2900.42|2892.72|2901.21|2893.51|2902.23|2894.53|2900.42|2892.72|37
1645129700000|2022-02-17 20:28:20|2901.19|2893.49|2899.84|2892.14|2901.19|2893.49|2899.72|2892.02|37
1645129710000|2022-02-17 20:28:30|2899.8|2892.1|2899.19|2891.49|2900.09|2892.39|2898.84|2891.14|35
1645129720000|2022-02-17 20:28:40|2899.2|2891.5|2898.73|2891.03|2899.5|2891.8|2898.66|2890.96|38
1645129730000|2022-02-17 20:28:50|2898.72|2891.02|2898.57|2890.87|2898.88|2891.18|2898.46|2890.76|37
1645129740000|2022-02-17 20:29:00|2898.58|2890.88|2899.81|2892.11|2899.81|2892.11|2898.26|2890.56|38
1645129750000|2022-02-17 20:29:10|2900.17|2892.47|2899.25|2891.55|2900.17|2892.47|2898.88|2891.18|37
1645129760000|2022-02-17 20:29:20|2899.26|2891.56|2901.39|2893.69|2901.39|2893.69|2899.2|2891.5|31
1645129770000|2022-02-17 20:29:30|2901.31|2893.61|2899.25|2891.55|2901.34|2893.64|2899.25|2891.55|34
1645129780000|2022-02-17 20:29:40|2899.16|2891.46|2898.69|2890.99|2899.16|2891.46|2898.63|2890.93|37
1645129790000|2022-02-17 20:29:50|2898.71|2891.01|2898.95|2891.25|2899.27|2891.57|2898.67|2890.97|35
1645129800000|2022-02-17 20:30:00|2899.06|2891.36|2900.53|2892.83|2900.53|2892.83|2898.11|2890.41|37
1645129810000|2022-02-17 20:30:10|2900.64|2892.94|2903.44|2895.74|2903.63|2895.93|2899.89|2892.19|37
1645129820000|2022-02-17 20:30:20|2903.23|2895.53|2902.31|2894.61|2905.07|2897.37|2902.05|2894.35|39
1645129830000|2022-02-17 20:30:30|2902.45|2894.75|2901.57|2893.87|2903.11|2895.41|2901.57|2893.87|38
1645129840000|2022-02-17 20:30:40|2901.16|2893.46|2900.78|2893.08|2901.61|2893.91|2900.13|2892.43|38
1645129850000|2022-02-17 20:30:50|2900.74|2893.04|2903.93|2896.23|2903.93|2896.23|2900.74|2893.04|40
1645129860000|2022-02-17 20:31:00|2903.83|2896.13|2902.8|2895.1|2903.84|2896.14|2902.04|2894.34|38
1645129870000|2022-02-17 20:31:10|2902.43|2894.73|2902.87|2895.17|2902.87|2895.17|2901.58|2893.88|38
1645129880000|2022-02-17 20:31:20|2902.64|2894.94|2901.56|2893.86|2902.64|2894.94|2901.21|2893.51|37
1645129890000|2022-02-17 20:31:30|2901.39|2893.69|2901|2893.3|2902.27|2894.57|2900.81|2893.11|38
1645129900000|2022-02-17 20:31:40|2900.8|2893.1|2901.71|2894.01|2901.94|2894.24|2900.74|2893.04|32
1645129910000|2022-02-17 20:31:50|2901.54|2893.84|2901.78|2894.08|2901.89|2894.19|2901.19|2893.49|31
1645129920000|2022-02-17 20:32:00|2901.79|2894.09|2900.44|2892.74|2902.85|2895.15|2899.87|2892.17|37
1645129930000|2022-02-17 20:32:10|2900.4|2892.7|2899.52|2891.82|2900.41|2892.71|2899.3|2891.6|34
1645129940000|2022-02-17 20:32:20|2899.49|2891.79|2897.41|2889.71|2899.62|2891.92|2897.36|2889.66|37
1645129950000|2022-02-17 20:32:30|2897.39|2889.69|2897.23|2889.53|2897.58|2889.88|2896.95|2889.25|39
1645129960000|2022-02-17 20:32:40|2897.29|2889.59|2897.09|2889.39|2897.74|2890.04|2896.96|2889.26|32
1645129970000|2022-02-17 20:32:50|2897.24|2889.54|2894.7|2887|2897.24|2889.54|2894.34|2886.64|38
1645129980000|2022-02-17 20:33:00|2894.76|2887.06|2893.79|2886.09|2894.76|2887.06|2892.19|2884.49|40
1645129990000|2022-02-17 20:33:10|2893.72|2886.02|2892.27|2884.57|2894.16|2886.46|2892.27|2884.57|38
1645130000000|2022-02-17 20:33:20|2892.25|2884.55|2890.15|2882.45|2892.57|2884.87|2890.15|2882.45|40
1645130010000|2022-02-17 20:33:30|2890.14|2882.44|2890.36|2882.66|2890.97|2883.27|2890.02|2882.32|37
1645130020000|2022-02-17 20:33:40|2890.29|2882.59|2890.46|2882.76|2890.58|2882.88|2889.36|2881.66|37
1645130030000|2022-02-17 20:33:50|2890.37|2882.67|2889.85|2882.15|2890.37|2882.67|2888.34|2880.64|39
1645130040000|2022-02-17 20:34:00|2889.86|2882.16|2888.37|2880.67|2890.21|2882.51|2888.14|2880.44|36
1645130050000|2022-02-17 20:34:10|2888.44|2880.74|2890.74|2883.04|2890.8|2883.1|2888.43|2880.73|38
1645130060000|2022-02-17 20:34:20|2890.75|2883.05|2891.42|2883.72|2891.47|2883.77|2890.29|2882.59|37
1645130070000|2022-02-17 20:34:30|2891.4|2883.7|2891.9|2884.2|2892.67|2884.97|2890.65|2882.95|38
1645130080000|2022-02-17 20:34:40|2891.82|2884.12|2892.2|2884.5|2892.27|2884.57|2891.46|2883.76|38
1645130090000|2022-02-17 20:34:50|2892.22|2884.52|2891.06|2883.36|2892.24|2884.54|2890.66|2882.96|38
1645130100000|2022-02-17 20:35:00|2891.4|2883.7|2892.23|2884.53|2892.23|2884.53|2891.33|2883.63|37
1645130110000|2022-02-17 20:35:10|2892.28|2884.58|2893.18|2885.48|2893.95|2886.25|2892.28|2884.58|40
1645130120000|2022-02-17 20:35:20|2893.49|2885.79|2894.75|2887.05|2894.78|2887.08|2893.3|2885.6|37
1645130130000|2022-02-17 20:35:30|2894.55|2886.85|2897.11|2889.41|2897.56|2889.86|2894.55|2886.85|38
1645130140000|2022-02-17 20:35:40|2897.35|2889.65|2897.13|2889.43|2897.85|2890.15|2896.03|2888.33|39
1645130150000|2022-02-17 20:35:50|2897.18|2889.48|2897.13|2889.43|2897.53|2889.83|2896.87|2889.17|40
1645130160000|2022-02-17 20:36:00|2897.17|2889.47|2896.97|2889.27|2898.15|2890.45|2896.59|2888.89|36
1645130170000|2022-02-17 20:36:10|2896.84|2889.14|2896.98|2889.28|2898.28|2890.58|2896.66|2888.96|35
1645130180000|2022-02-17 20:36:20|2897.72|2890.02|2899.64|2891.94|2900.16|2892.46|2897.46|2889.76|35
1645130190000|2022-02-17 20:36:30|2899.54|2891.84|2899.97|2892.27|2900.31|2892.61|2899.43|2891.73|40
1645130200000|2022-02-17 20:36:40|2900.04|2892.34|2899.98|2892.28|2900.27|2892.57|2899.37|2891.67|33
1645130210000|2022-02-17 20:36:50|2899.99|2892.29|2900.07|2892.37|2900.16|2892.46|2899.62|2891.92|40
1645130220000|2022-02-17 20:37:00|2900.11|2892.41|2899.47|2891.77|2901.06|2893.36|2899.47|2891.77|37
1645130230000|2022-02-17 20:37:10|2899.4|2891.7|2898.84|2891.14|2899.41|2891.71|2898.16|2890.46|39
1645130240000|2022-02-17 20:37:20|2898.63|2890.93|2898.52|2890.82|2899.7|2892|2898.21|2890.51|34
1645130250000|2022-02-17 20:37:30|2898.6|2890.9|2897.58|2889.88|2898.68|2890.98|2897|2889.3|39
1645130260000|2022-02-17 20:37:40|2897.66|2889.96|2896.87|2889.17|2897.66|2889.96|2896.85|2889.15|35
1645130270000|2022-02-17 20:37:50|2896.74|2889.04|2896.27|2888.57|2896.74|2889.04|2896.09|2888.39|31
1645130280000|2022-02-17 20:38:00|2896.21|2888.51|2898.92|2891.22|2899.51|2891.81|2896.21|2888.51|40
1645130290000|2022-02-17 20:38:10|2898.96|2891.26|2899.29|2891.59|2899.85|2892.15|2898.05|2890.35|40
1645130300000|2022-02-17 20:38:20|2899.3|2891.6|2901.19|2893.49|2902.18|2894.48|2898.93|2891.23|32
1645130310000|2022-02-17 20:38:30|2900.89|2893.19|2901.99|2894.29|2902.13|2894.43|2900.89|2893.19|39
1645130320000|2022-02-17 20:38:40|2902.02|2894.32|2903.39|2895.69|2903.39|2895.69|2901.54|2893.84|37
1645130330000|2022-02-17 20:38:50|2902.97|2895.27|2905.13|2897.43|2905.16|2897.46|2901.75|2894.05|35
1645130340000|2022-02-17 20:39:00|2905.21|2897.51|2907.96|2900.26|2908.61|2900.91|2904.14|2896.44|39
1645130350000|2022-02-17 20:39:10|2907.95|2900.25|2909.64|2901.94|2910.26|2902.56|2907.94|2900.24|38
1645130360000|2022-02-17 20:39:20|2909.68|2901.98|2910.67|2902.97|2910.75|2903.05|2909.22|2901.52|38
1645130370000|2022-02-17 20:39:30|2910.59|2902.89|2911.52|2903.82|2912.63|2904.93|2910.59|2902.89|38
1645130380000|2022-02-17 20:39:40|2911.8|2904.1|2910.52|2902.82|2912.14|2904.44|2909.45|2901.75|38
1645130390000|2022-02-17 20:39:50|2910.53|2902.83|2909.28|2901.58|2910.71|2903.01|2908.19|2900.49|38
1645130400000|2022-02-17 20:40:00|2909.27|2901.57|2906.94|2899.24|2909.27|2901.57|2906.94|2899.24|38
1645130410000|2022-02-17 20:40:10|2907.23|2899.53|2906.86|2899.16|2907.87|2900.17|2906.86|2899.16|36
1645130420000|2022-02-17 20:40:20|2906.85|2899.15|2905.61|2897.91|2907.5|2899.8|2905.61|2897.91|38
1645130430000|2022-02-17 20:40:30|2905.45|2897.75|2906|2898.3|2906.18|2898.48|2904.81|2897.11|38
1645130440000|2022-02-17 20:40:40|2905.69|2897.99|2906.39|2898.69|2906.59|2898.89|2905.5|2897.8|31
1645130450000|2022-02-17 20:40:50|2906.41|2898.71|2906.68|2898.98|2906.97|2899.27|2906.2|2898.5|38
1645130460000|2022-02-17 20:41:00|2906.65|2898.95|2907.42|2899.72|2907.61|2899.91|2906.13|2898.43|39
1645130470000|2022-02-17 20:41:10|2907.16|2899.46|2906.43|2898.73|2907.65|2899.95|2906.43|2898.73|34
1645130480000|2022-02-17 20:41:20|2906.37|2898.67|2906.4|2898.7|2906.67|2898.97|2906.16|2898.46|34
1645130490000|2022-02-17 20:41:30|2906.31|2898.61|2907.44|2899.74|2907.99|2900.29|2906.31|2898.61|27
1645130500000|2022-02-17 20:41:40|2907.25|2899.55|2907.85|2900.15|2907.9|2900.2|2907.25|2899.55|36
1645130510000|2022-02-17 20:41:50|2907.86|2900.16|2907.27|2899.57|2907.86|2900.16|2906.77|2899.07|35
1645130520000|2022-02-17 20:42:00|2907.23|2899.53|2906.7|2899|2907.26|2899.56|2906.14|2898.44|40
1645130530000|2022-02-17 20:42:10|2906.75|2899.05|2905.76|2898.06|2906.8|2899.1|2905.5|2897.8|33
1645130540000|2022-02-17 20:42:20|2905.78|2898.08|2906.07|2898.37|2906.32|2898.62|2905.72|2898.02|35
1645130550000|2022-02-17 20:42:30|2906.08|2898.38|2906.05|2898.35|2906.24|2898.54|2905.93|2898.23|33
1645130560000|2022-02-17 20:42:40|2905.88|2898.18|2906.93|2899.23|2906.93|2899.23|2904.89|2897.19|29
1645130570000|2022-02-17 20:42:50|2906.97|2899.27|2908.96|2901.26|2909.41|2901.71|2906.75|2899.05|38
1645130580000|2022-02-17 20:43:00|2908.98|2901.28|2911.17|2903.47|2911.36|2903.66|2908.91|2901.21|29
1645130590000|2022-02-17 20:43:10|2911.36|2903.66|2913.59|2905.89|2914.87|2907.17|2911.36|2903.66|39
1645130600000|2022-02-17 20:43:20|2913.41|2905.71|2915.93|2908.23|2915.93|2908.23|2913.41|2905.71|36
1645130610000|2022-02-17 20:43:30|2914.99|2907.29|2915.68|2907.98|2916.33|2908.63|2914.99|2907.29|39
1645130620000|2022-02-17 20:43:40|2915.77|2908.07|2915.63|2907.93|2915.93|2908.23|2915.27|2907.57|38
1645130630000|2022-02-17 20:43:50|2915.33|2907.63|2914.78|2907.08|2915.64|2907.94|2914.27|2906.57|37
1645130640000|2022-02-17 20:44:00|2914.82|2907.12|2915.34|2907.64|2915.87|2908.17|2914.82|2907.12|30
1645130650000|2022-02-17 20:44:10|2915.38|2907.68|2917.54|2909.84|2918.32|2910.62|2915.38|2907.68|35
1645130660000|2022-02-17 20:44:20|2917.26|2909.56|2917.17|2909.47|2917.62|2909.92|2916.68|2908.98|37
1645130670000|2022-02-17 20:44:30|2917.37|2909.67|2917.2|2909.5|2918.89|2911.19|2916.77|2909.07|40
1645130680000|2022-02-17 20:44:40|2917.22|2909.52|2917.2|2909.5|2917.22|2909.52|2916.5|2908.8|38
1645130690000|2022-02-17 20:44:50|2917.17|2909.47|2916.62|2908.92|2917.35|2909.65|2915.77|2908.07|38
1645130700000|2022-02-17 20:45:00|2916.39|2908.69|2920.13|2912.43|2920.16|2912.46|2916.39|2908.69|40
1645130710000|2022-02-17 20:45:10|2920.14|2912.44|2918.58|2910.88|2920.62|2912.92|2918.08|2910.38|38
1645130720000|2022-02-17 20:45:20|2918.4|2910.7|2919.52|2911.82|2919.57|2911.87|2917.49|2909.79|33
1645130730000|2022-02-17 20:45:30|2919.74|2912.04|2919.52|2911.82|2919.74|2912.04|2918.64|2910.94|25
1645130740000|2022-02-17 20:45:40|2919.47|2911.77|2919.89|2912.19|2920.03|2912.33|2918.28|2910.58|33
1645130750000|2022-02-17 20:45:50|2919.91|2912.21|2919.41|2911.71|2920.26|2912.56|2919.41|2911.71|29
1645130760000|2022-02-17 20:46:00|2919.65|2911.95|2919.13|2911.43|2919.98|2912.28|2918.22|2910.52|39
1645130770000|2022-02-17 20:46:10|2919.25|2911.55|2916.72|2909.02|2919.36|2911.66|2916.72|2909.02|39
1645130780000|2022-02-17 20:46:20|2916.6|2908.9|2916.86|2909.16|2917.5|2909.8|2915.63|2907.93|36
1645130790000|2022-02-17 20:46:30|2916.76|2909.06|2915.81|2908.11|2916.76|2909.06|2915.08|2907.38|37
1645130800000|2022-02-17 20:46:40|2915.78|2908.08|2915.74|2908.04|2916.6|2908.9|2915.49|2907.79|39
1645130810000|2022-02-17 20:46:50|2915.9|2908.2|2916.47|2908.77|2917.09|2909.39|2915.9|2908.2|38
1645130820000|2022-02-17 20:47:00|2916.44|2908.74|2916.2|2908.5|2917.01|2909.31|2915.97|2908.27|39
1645130830000|2022-02-17 20:47:10|2916.26|2908.56|2915.9|2908.2|2916.3|2908.6|2915.61|2907.91|34
1645130840000|2022-02-17 20:47:20|2915.98|2908.28|2918.65|2910.95|2918.65|2910.95|2915.92|2908.22|27
1645130850000|2022-02-17 20:47:30|2918.56|2910.86|2917.91|2910.21|2918.76|2911.06|2917.19|2909.49|40
1645130860000|2022-02-17 20:47:40|2917.92|2910.22|2916.04|2908.34|2918.08|2910.38|2915.5|2907.8|39
1645130870000|2022-02-17 20:47:50|2916.1|2908.4|2916.02|2908.32|2916.96|2909.26|2915.45|2907.75|32
1645130880000|2022-02-17 20:48:00|2916.01|2908.31|2916.84|2909.14|2916.9|2909.2|2915.63|2907.93|37
1645130890000|2022-02-17 20:48:10|2916.86|2909.16|2915.88|2908.18|2916.86|2909.16|2915.68|2907.98|36
1645130900000|2022-02-17 20:48:20|2915.91|2908.21|2916.4|2908.7|2916.92|2909.22|2915.88|2908.18|37
1645130910000|2022-02-17 20:48:30|2916.56|2908.86|2915.56|2907.86|2916.8|2909.1|2915.55|2907.85|39
1645130920000|2022-02-17 20:48:40|2915.59|2907.89|2915.08|2907.38|2915.62|2907.92|2914.77|2907.07|36
1645130930000|2022-02-17 20:48:50|2915.07|2907.37|2915.1|2907.4|2915.19|2907.49|2914.04|2906.34|37
1645130940000|2022-02-17 20:49:00|2915.44|2907.74|2913.24|2905.54|2915.47|2907.77|2913.18|2905.48|36
1645130950000|2022-02-17 20:49:10|2913.18|2905.48|2913.46|2905.76|2913.79|2906.09|2912.79|2905.09|36
1645130960000|2022-02-17 20:49:20|2913.55|2905.85|2911.9|2904.2|2913.99|2906.29|2911.9|2904.2|33
1645130970000|2022-02-17 20:49:30|2911.85|2904.15|2912.6|2904.9|2913.21|2905.51|2911.76|2904.06|34
1645130980000|2022-02-17 20:49:40|2912.59|2904.89|2913.05|2905.35|2913.96|2906.26|2912.59|2904.89|40
1645130990000|2022-02-17 20:49:50|2913.23|2905.53|2911.58|2903.88|2913.25|2905.55|2911.25|2903.55|38
1645131000000|2022-02-17 20:50:00|2911.67|2903.97|2910.36|2902.66|2912.11|2904.41|2909.99|2902.29|40
1645131010000|2022-02-17 20:50:10|2910.32|2902.62|2908.85|2901.15|2910.74|2903.04|2908.53|2900.83|39
1645131020000|2022-02-17 20:50:20|2908.72|2901.02|2906.89|2899.19|2908.72|2901.02|2906.27|2898.57|39
1645131030000|2022-02-17 20:50:30|2906.83|2899.13|2907.95|2900.25|2908.32|2900.62|2906.83|2899.13|37
1645131040000|2022-02-17 20:50:40|2907.66|2899.96|2908.35|2900.65|2909.03|2901.33|2907.58|2899.88|39
1645131050000|2022-02-17 20:50:50|2908.38|2900.68|2910.31|2902.61|2910.33|2902.63|2908.33|2900.63|33
1645131060000|2022-02-17 20:51:00|2910.28|2902.58|2909.74|2902.04|2910.28|2902.58|2908.03|2900.33|40
1645131070000|2022-02-17 20:51:10|2909.75|2902.05|2908.64|2900.94|2909.75|2902.05|2908.39|2900.69|34
1645131080000|2022-02-17 20:51:20|2908.2|2900.5|2908.43|2900.73|2908.92|2901.22|2907.91|2900.21|37
1645131090000|2022-02-17 20:51:30|2908.41|2900.71|2909.75|2902.05|2909.76|2902.06|2908.17|2900.47|37
1645131100000|2022-02-17 20:51:40|2909.79|2902.09|2907.89|2900.19|2909.81|2902.11|2907.89|2900.19|36
1645131110000|2022-02-17 20:51:50|2907.97|2900.27|2906.02|2898.32|2907.97|2900.27|2905.97|2898.27|38
1645131120000|2022-02-17 20:52:00|2906.2|2898.5|2904.29|2896.59|2906.83|2899.13|2904.15|2896.45|39
1645131130000|2022-02-17 20:52:10|2904.28|2896.58|2903.55|2895.85|2904.49|2896.79|2903.55|2895.85|31
1645131140000|2022-02-17 20:52:20|2903.63|2895.93|2903.11|2895.41|2903.85|2896.15|2901.93|2894.23|36
1645131150000|2022-02-17 20:52:30|2902.93|2895.23|2902.03|2894.33|2903.25|2895.55|2901.97|2894.27|36
1645131160000|2022-02-17 20:52:40|2902.21|2894.51|2902.37|2894.67|2903.42|2895.72|2902.18|2894.48|33
1645131170000|2022-02-17 20:52:50|2902.38|2894.68|2901.4|2893.7|2902.38|2894.68|2900.67|2892.97|38
1645131180000|2022-02-17 20:53:00|2901.45|2893.75|2900.27|2892.57|2901.45|2893.75|2900.27|2892.57|38
1645131190000|2022-02-17 20:53:10|2900.16|2892.46|2899.19|2891.49|2900.25|2892.55|2898.73|2891.03|37
1645131200000|2022-02-17 20:53:20|2899.18|2891.48|2899.81|2892.11|2899.95|2892.25|2899.16|2891.46|34
1645131210000|2022-02-17 20:53:30|2899.89|2892.19|2900.08|2892.38|2900.1|2892.4|2898.92|2891.22|40
1645131220000|2022-02-17 20:53:40|2900.06|2892.36|2900.41|2892.71|2900.55|2892.85|2899.89|2892.19|35
1645131230000|2022-02-17 20:53:50|2900.53|2892.83|2902.23|2894.53|2902.32|2894.62|2899.96|2892.26|35
1645131240000|2022-02-17 20:54:00|2902.35|2894.65|2902.64|2894.94|2902.71|2895.01|2902|2894.3|36
1645131250000|2022-02-17 20:54:10|2902.63|2894.93|2903.71|2896.01|2903.86|2896.16|2902.03|2894.33|36
1645131260000|2022-02-17 20:54:20|2903.77|2896.07|2903.49|2895.79|2903.97|2896.27|2903.02|2895.32|32
1645131270000|2022-02-17 20:54:30|2903.55|2895.85|2903.01|2895.31|2903.55|2895.85|2902.86|2895.16|30
1645131280000|2022-02-17 20:54:40|2902.88|2895.18|2905.7|2898|2905.81|2898.11|2901.88|2894.18|40
1645131290000|2022-02-17 20:54:50|2905.67|2897.97|2905.29|2897.59|2906.36|2898.66|2904.52|2896.82|39
1645131300000|2022-02-17 20:55:00|2905.2|2897.5|2909.37|2901.67|2909.7|2902|2905.05|2897.35|40
1645131310000|2022-02-17 20:55:10|2909.41|2901.71|2908.94|2901.24|2909.89|2902.19|2907.96|2900.26|39
1645131320000|2022-02-17 20:55:20|2909.4|2901.7|2911.19|2903.49|2911.99|2904.29|2909.4|2901.7|40
1645131330000|2022-02-17 20:55:30|2911.16|2903.46|2909.99|2902.29|2911.16|2903.46|2909.05|2901.35|39
1645131340000|2022-02-17 20:55:40|2909.91|2902.21|2911.62|2903.92|2911.68|2903.98|2909.86|2902.16|38
1645131350000|2022-02-17 20:55:50|2911.6|2903.9|2910.89|2903.19|2911.6|2903.9|2910.11|2902.41|34
1645131360000|2022-02-17 20:56:00|2910.57|2902.87|2910.41|2902.71|2911.88|2904.18|2909.91|2902.21|33
1645131370000|2022-02-17 20:56:10|2910.31|2902.61|2909.1|2901.4|2910.34|2902.64|2909.1|2901.4|38
1645131380000|2022-02-17 20:56:20|2909.13|2901.43|2907.79|2900.09|2909.51|2901.81|2907.29|2899.59|36
1645131390000|2022-02-17 20:56:30|2907.78|2900.08|2906.97|2899.27|2908.21|2900.51|2906.3|2898.6|30
1645131400000|2022-02-17 20:56:40|2907.05|2899.35|2905.01|2897.31|2907.18|2899.48|2904.99|2897.29|36
1645131410000|2022-02-17 20:56:50|2905.34|2897.64|2905.4|2897.7|2906.84|2899.14|2905|2897.3|37
1645131420000|2022-02-17 20:57:00|2905.53|2897.83|2908.83|2901.13|2908.83|2901.13|2905.16|2897.46|36
1645131430000|2022-02-17 20:57:10|2908.9|2901.2|2907.93|2900.23|2909.07|2901.37|2907.29|2899.59|38
1645131440000|2022-02-17 20:57:20|2907.95|2900.25|2907.62|2899.92|2908.13|2900.43|2907.2|2899.5|37
1645131450000|2022-02-17 20:57:30|2906.94|2899.24|2908.89|2901.19|2909.19|2901.49|2906.94|2899.24|38
1645131460000|2022-02-17 20:57:40|2908.9|2901.2|2908.88|2901.18|2909.81|2902.11|2908.23|2900.53|40
1645131470000|2022-02-17 20:57:50|2909.09|2901.39|2908.65|2900.95|2909.09|2901.39|2907.79|2900.09|37
1645131480000|2022-02-17 20:58:00|2908.56|2900.86|2910.39|2902.69|2911.07|2903.37|2908.51|2900.81|40
1645131490000|2022-02-17 20:58:10|2910.32|2902.62|2909.43|2901.73|2910.41|2902.71|2909.43|2901.73|32
1645131500000|2022-02-17 20:58:20|2909.16|2901.46|2909.73|2902.03|2911.04|2903.34|2908.96|2901.26|36
1645131510000|2022-02-17 20:58:30|2909.6|2901.9|2909.47|2901.77|2909.67|2901.97|2908.94|2901.24|35
1645131520000|2022-02-17 20:58:40|2909.32|2901.62|2907.78|2900.08|2909.36|2901.66|2907.71|2900.01|38
1645131530000|2022-02-17 20:58:50|2907.76|2900.06|2907.33|2899.63|2907.99|2900.29|2906.98|2899.28|38
1645131540000|2022-02-17 20:59:00|2907.01|2899.31|2905.85|2898.15|2907.07|2899.37|2905.59|2897.89|38
1645131550000|2022-02-17 20:59:10|2905.9|2898.2|2905.56|2897.86|2906.32|2898.62|2904.86|2897.16|37
1645131560000|2022-02-17 20:59:20|2905.61|2897.91|2905.06|2897.36|2905.84|2898.14|2904.86|2897.16|39
1645131570000|2022-02-17 20:59:30|2905.1|2897.4|2905.04|2897.34|2905.1|2897.4|2903.77|2896.07|34
1645131580000|2022-02-17 20:59:40|2904.88|2897.18|2904.32|2896.62|2905.66|2897.96|2904.32|2896.62|39
1645131590000|2022-02-17 20:59:50|2904.38|2896.68|2906.14|2898.44|2906.14|2898.44|2904.19|2896.49|39
1645131600000|2022-02-17 21:00:00|2905.94|2898.24|2906.31|2898.61|2907.34|2899.64|2905.81|2898.11|35
1645131610000|2022-02-17 21:00:10|2906.3|2898.6|2905.39|2897.69|2906.3|2898.6|2904.72|2897.02|40
1645131620000|2022-02-17 21:00:20|2905.35|2897.65|2905.07|2897.37|2905.87|2898.17|2905.07|2897.37|34
1645131630000|2022-02-17 21:00:30|2905.03|2897.33|2906.89|2899.19|2907.16|2899.46|2905.03|2897.33|37
1645131640000|2022-02-17 21:00:40|2906.84|2899.14|2910.47|2902.77|2910.67|2902.97|2906.56|2898.86|38
1645131650000|2022-02-17 21:00:50|2910.48|2902.78|2912.38|2904.68|2912.38|2904.68|2910.48|2902.78|37
1645131660000|2022-02-17 21:01:00|2912.39|2904.69|2912.56|2904.86|2912.88|2905.18|2910.48|2902.78|36
1645131670000|2022-02-17 21:01:10|2912.31|2904.61|2912.22|2904.52|2912.87|2905.17|2911.44|2903.74|40
1645131680000|2022-02-17 21:01:20|2912.21|2904.51|2911.3|2903.6|2912.79|2905.09|2910.86|2903.16|39
1645131690000|2022-02-17 21:01:30|2911.41|2903.71|2912.17|2904.47|2912.73|2905.03|2911.09|2903.39|37
1645131700000|2022-02-17 21:01:40|2912.46|2904.76|2911.48|2903.78|2912.61|2904.91|2910.85|2903.15|35
1645131710000|2022-02-17 21:01:50|2911.45|2903.75|2909.98|2902.28|2911.48|2903.78|2909.97|2902.27|35
1645131720000|2022-02-17 21:02:00|2909.89|2902.19|2910.89|2903.19|2910.95|2903.25|2909.28|2901.58|38
1645131730000|2022-02-17 21:02:10|2910.72|2903.02|2910.87|2903.17|2910.97|2903.27|2910.5|2902.8|40
1645131740000|2022-02-17 21:02:20|2910.93|2903.23|2911.31|2903.61|2911.48|2903.78|2910.91|2903.21|36
1645131750000|2022-02-17 21:02:30|2911.32|2903.62|2911.55|2903.85|2911.7|2904|2911.11|2903.41|33
1645131760000|2022-02-17 21:02:40|2911.64|2903.94|2910.77|2903.07|2911.64|2903.94|2910.77|2903.07|30
1645131770000|2022-02-17 21:02:50|2910.73|2903.03|2911.51|2903.81|2911.84|2904.14|2910.7|2903|35
1645131780000|2022-02-17 21:03:00|2911.4|2903.7|2911.25|2903.55|2911.5|2903.8|2910.4|2902.7|30
1645131790000|2022-02-17 21:03:10|2911.21|2903.51|2911.01|2903.31|2911.32|2903.62|2910.7|2903|36
1645131800000|2022-02-17 21:03:20|2910.99|2903.29|2910.02|2902.32|2910.99|2903.29|2910.02|2902.32|28
1645131810000|2022-02-17 21:03:30|2910.11|2902.41|2910.31|2902.61|2910.51|2902.81|2909.87|2902.17|28
1645131820000|2022-02-17 21:03:40|2910.32|2902.62|2909.68|2901.98|2910.32|2902.62|2909.57|2901.87|33
1645131830000|2022-02-17 21:03:50|2909.73|2902.03|2909.91|2902.21|2910.22|2902.52|2909.65|2901.95|34
1645131840000|2022-02-17 21:04:00|2909.98|2902.28|2909.22|2901.52|2910.3|2902.6|2909.22|2901.52|36
1645131850000|2022-02-17 21:04:10|2909.2|2901.5|2909.9|2902.2|2910.17|2902.47|2909.12|2901.42|36
1645131860000|2022-02-17 21:04:20|2909.88|2902.18|2908.79|2901.09|2909.91|2902.21|2908.79|2901.09|34
1645131870000|2022-02-17 21:04:30|2908.63|2900.93|2906.78|2899.08|2908.73|2901.03|2906.77|2899.07|36
1645131880000|2022-02-17 21:04:40|2906.81|2899.11|2907.09|2899.39|2908.14|2900.44|2906.7|2899|36
1645131890000|2022-02-17 21:04:50|2906.97|2899.27|2906.09|2898.39|2907.18|2899.48|2906.09|2898.39|37
1645131900000|2022-02-17 21:05:00|2906.02|2898.32|2904.62|2896.92|2906.02|2898.32|2904.22|2896.52|35
1645131910000|2022-02-17 21:05:10|2904.45|2896.75|2905.81|2898.11|2905.9|2898.2|2904.42|2896.72|38
1645131920000|2022-02-17 21:05:20|2905.77|2898.07|2904.63|2896.93|2905.9|2898.2|2903.9|2896.2|32
1645131930000|2022-02-17 21:05:30|2904.78|2897.08|2904.54|2896.84|2905.64|2897.94|2904.43|2896.73|29
1645131940000|2022-02-17 21:05:40|2904.5|2896.8|2905.55|2897.85|2905.62|2897.92|2904.5|2896.8|33
1645131950000|2022-02-17 21:05:50|2905.54|2897.84|2906.01|2898.31|2906.01|2898.31|2904.73|2897.03|32
1645131960000|2022-02-17 21:06:00|2905.91|2898.21|2908.73|2901.03|2908.86|2901.16|2905.91|2898.21|38
1645131970000|2022-02-17 21:06:10|2908.86|2901.16|2908.69|2900.99|2910.18|2902.48|2908.46|2900.76|37
1645131980000|2022-02-17 21:06:20|2908.72|2901.02|2909.69|2901.99|2910|2902.3|2908.71|2901.01|36
1645131990000|2022-02-17 21:06:30|2909.66|2901.96|2908.19|2900.49|2909.85|2902.15|2908.01|2900.31|30
1645132000000|2022-02-17 21:06:40|2908.2|2900.5|2907.92|2900.22|2908.2|2900.5|2907.23|2899.53|37
1645132010000|2022-02-17 21:06:50|2907.61|2899.91|2907.08|2899.38|2907.61|2899.91|2907.04|2899.34|30
1645132020000|2022-02-17 21:07:00|2907.09|2899.39|2906.82|2899.12|2907.23|2899.53|2906.58|2898.88|31
1645132030000|2022-02-17 21:07:10|2906.8|2899.1|2905.94|2898.24|2906.82|2899.12|2905.93|2898.23|31
1645132040000|2022-02-17 21:07:20|2905.93|2898.23|2905.92|2898.22|2906.33|2898.63|2905.79|2898.09|32
1645132050000|2022-02-17 21:07:30|2905.9|2898.2|2904.41|2896.71|2906.05|2898.35|2904.41|2896.71|34
1645132060000|2022-02-17 21:07:40|2904.54|2896.84|2904.38|2896.68|2905.26|2897.56|2904.38|2896.68|35
1645132070000|2022-02-17 21:07:50|2904.35|2896.65|2904.99|2897.29|2905.23|2897.53|2904.28|2896.58|35
1645132080000|2022-02-17 21:08:00|2905.18|2897.48|2904.83|2897.13|2905.18|2897.48|2904.5|2896.8|28
1645132090000|2022-02-17 21:08:10|2904.74|2897.04|2904.54|2896.84|2905.01|2897.31|2904.46|2896.76|32
1645132100000|2022-02-17 21:08:20|2904.71|2897.01|2904.19|2896.49|2904.84|2897.14|2904.19|2896.49|34
1645132110000|2022-02-17 21:08:30|2904.14|2896.44|2901.45|2893.75|2904.19|2896.49|2901.35|2893.65|35
1645132120000|2022-02-17 21:08:40|2901.58|2893.88|2900.53|2892.83|2901.74|2894.04|2899.89|2892.19|39
1645132130000|2022-02-17 21:08:50|2900.52|2892.82|2899.05|2891.35|2900.52|2892.82|2898.99|2891.29|39
1645132140000|2022-02-17 21:09:00|2899.09|2891.39|2900.61|2892.91|2900.98|2893.28|2898.86|2891.16|38
1645132150000|2022-02-17 21:09:10|2900.58|2892.88|2901.12|2893.42|2901.62|2893.92|2900.42|2892.72|36
1645132160000|2022-02-17 21:09:20|2901.06|2893.36|2899.55|2891.85|2901.35|2893.65|2899.51|2891.81|35
1645132170000|2022-02-17 21:09:30|2899.56|2891.86|2899.3|2891.6|2900.08|2892.38|2899.19|2891.49|33
1645132180000|2022-02-17 21:09:40|2899.52|2891.82|2896.71|2889.01|2899.52|2891.82|2894.86|2887.16|37
1645132190000|2022-02-17 21:09:50|2897|2889.3|2893.48|2885.78|2897|2889.3|2890.46|2882.76|40
1645132200000|2022-02-17 21:10:00|2893.56|2885.86|2892.23|2884.53|2894.93|2887.23|2891.19|2883.49|39
1645132210000|2022-02-17 21:10:10|2892.29|2884.59|2892.38|2884.68|2893.25|2885.55|2890.69|2882.99|39
1645132220000|2022-02-17 21:10:20|2892.44|2884.74|2892.18|2884.48|2893.43|2885.73|2891.2|2883.5|35
1645132230000|2022-02-17 21:10:30|2892.01|2884.31|2894.07|2886.37|2894.8|2887.1|2891.74|2884.04|35
1645132240000|2022-02-17 21:10:40|2894.23|2886.53|2894.04|2886.34|2895.45|2887.75|2894.01|2886.31|39
1645132250000|2022-02-17 21:10:50|2894.16|2886.46|2892.88|2885.18|2894.74|2887.04|2892.59|2884.89|38
1645132260000|2022-02-17 21:11:00|2893.17|2885.47|2893.15|2885.45|2893.28|2885.58|2891.02|2883.32|39
1645132270000|2022-02-17 21:11:10|2893.14|2885.44|2892.31|2884.61|2893.14|2885.44|2891.11|2883.41|39
1645132280000|2022-02-17 21:11:20|2891.93|2884.23|2890.49|2882.79|2892.2|2884.5|2890.39|2882.69|36
1645132290000|2022-02-17 21:11:30|2890.41|2882.71|2891.23|2883.53|2891.57|2883.87|2890.41|2882.71|38
1645132300000|2022-02-17 21:11:40|2891.29|2883.59|2891.38|2883.68|2891.93|2884.23|2891.15|2883.45|36
1645132310000|2022-02-17 21:11:50|2891.25|2883.55|2885.56|2877.86|2891.43|2883.73|2885.56|2877.86|39
1645132320000|2022-02-17 21:12:00|2884.59|2876.89|2881.17|2873.47|2885.69|2877.99|2880.04|2872.34|39
1645132330000|2022-02-17 21:12:10|2882.02|2874.32|2875.91|2868.21|2883.84|2876.14|2874.81|2867.11|40
1645132340000|2022-02-17 21:12:20|2876.12|2868.42|2880.56|2872.86|2880.87|2873.17|2875.78|2868.08|39
1645132350000|2022-02-17 21:12:30|2880.66|2872.96|2883.88|2876.18|2884.06|2876.36|2880.66|2872.96|39
1645132360000|2022-02-17 21:12:40|2883.91|2876.21|2885.34|2877.64|2885.95|2878.25|2883.91|2876.21|39
1645132370000|2022-02-17 21:12:50|2884.94|2877.24|2882.48|2874.78|2886.32|2878.62|2881.86|2874.16|40
1645132380000|2022-02-17 21:13:00|2882.22|2874.52|2885.59|2877.89|2885.59|2877.89|2882.14|2874.44|40
1645132390000|2022-02-17 21:13:10|2885.38|2877.68|2885.37|2877.67|2886.83|2879.13|2885.26|2877.56|39
1645132400000|2022-02-17 21:13:20|2885.59|2877.89|2884.03|2876.33|2886.21|2878.51|2884|2876.3|36
1645132410000|2022-02-17 21:13:30|2883.87|2876.17|2884.35|2876.65|2884.77|2877.07|2881.76|2874.06|39
1645132420000|2022-02-17 21:13:40|2884.45|2876.75|2885.22|2877.52|2886|2878.3|2884.14|2876.44|40
1645132430000|2022-02-17 21:13:50|2885.2|2877.5|2885.43|2877.73|2885.83|2878.13|2885.2|2877.5|37
1645132440000|2022-02-17 21:14:00|2885.55|2877.85|2887.04|2879.34|2887.58|2879.88|2884|2876.3|39
1645132450000|2022-02-17 21:14:10|2886.81|2879.11|2888.13|2880.43|2888.13|2880.43|2886.49|2878.79|38
1645132460000|2022-02-17 21:14:20|2888.22|2880.52|2889.68|2881.98|2889.68|2881.98|2888.22|2880.52|39
1645132470000|2022-02-17 21:14:30|2889.91|2882.21|2890.33|2882.63|2890.7|2883|2889.11|2881.41|34
1645132480000|2022-02-17 21:14:40|2890.06|2882.36|2889.31|2881.61|2891.06|2883.36|2889.29|2881.59|35
1645132490000|2022-02-17 21:14:50|2889.45|2881.75|2890.35|2882.65|2891.7|2884|2889.34|2881.64|36
1645132500000|2022-02-17 21:15:00|2890.14|2882.44|2891.97|2884.27|2892.52|2884.82|2889.74|2882.04|36
1645132510000|2022-02-17 21:15:10|2891.8|2884.1|2891.85|2884.15|2892.89|2885.19|2891.33|2883.63|40
1645132520000|2022-02-17 21:15:20|2891.57|2883.87|2891.6|2883.9|2891.73|2884.03|2890.83|2883.13|39
1645132530000|2022-02-17 21:15:30|2891.58|2883.88|2891.61|2883.91|2892.11|2884.41|2891.37|2883.67|38
1645132540000|2022-02-17 21:15:40|2891.59|2883.89|2891.64|2883.94|2892.01|2884.31|2891.56|2883.86|34
1645132550000|2022-02-17 21:15:50|2891.24|2883.54|2891.51|2883.81|2891.72|2884.02|2890.67|2882.97|38
1645132560000|2022-02-17 21:16:00|2891.47|2883.77|2893.13|2885.43|2893.21|2885.51|2891.47|2883.77|38
1645132570000|2022-02-17 21:16:10|2893.22|2885.52|2893.27|2885.57|2893.34|2885.64|2892.92|2885.22|34
1645132580000|2022-02-17 21:16:20|2893.28|2885.58|2893.25|2885.55|2893.49|2885.79|2893.04|2885.34|35
1645132590000|2022-02-17 21:16:30|2893.28|2885.58|2894.12|2886.42|2894.32|2886.62|2893.28|2885.58|36
1645132600000|2022-02-17 21:16:40|2893.97|2886.27|2893.77|2886.07|2894.23|2886.53|2893.3|2885.6|38
1645132610000|2022-02-17 21:16:50|2893.8|2886.1|2893.72|2886.02|2894.37|2886.67|2893.5|2885.8|37
1645132620000|2022-02-17 21:17:00|2893.69|2885.99|2890.91|2883.21|2893.74|2886.04|2890.91|2883.21|33
1645132630000|2022-02-17 21:17:10|2890.99|2883.29|2889.38|2881.68|2891.21|2883.51|2889.24|2881.54|39
1645132640000|2022-02-17 21:17:20|2889.36|2881.66|2889.16|2881.46|2889.62|2881.92|2888.91|2881.21|34
1645132650000|2022-02-17 21:17:30|2889.44|2881.74|2887.89|2880.19|2889.66|2881.96|2887.59|2879.89|39
1645132660000|2022-02-17 21:17:40|2888.02|2880.32|2886.98|2879.28|2888.02|2880.32|2886.22|2878.52|39
1645132670000|2022-02-17 21:17:50|2887.13|2879.43|2887.77|2880.07|2888.28|2880.58|2887.02|2879.32|39
1645132680000|2022-02-17 21:18:00|2887.92|2880.22|2888.14|2880.44|2888.25|2880.55|2887.23|2879.53|39
1645132690000|2022-02-17 21:18:10|2888.16|2880.46|2889.24|2881.54|2890.19|2882.49|2888.16|2880.46|37
1645132700000|2022-02-17 21:18:20|2889.21|2881.51|2886.9|2879.2|2889.57|2881.87|2886.9|2879.2|39
1645132710000|2022-02-17 21:18:30|2886.98|2879.28|2885.54|2877.84|2887.51|2879.81|2884.87|2877.17|40
1645132720000|2022-02-17 21:18:40|2885.77|2878.07|2885.59|2877.89|2885.82|2878.12|2884.48|2876.78|37
1645132730000|2022-02-17 21:18:50|2885.64|2877.94|2885.59|2877.89|2886.5|2878.8|2885.29|2877.59|39
1645132740000|2022-02-17 21:19:00|2885.75|2878.05|2884.49|2876.79|2886.39|2878.69|2883.99|2876.29|36
1645132750000|2022-02-17 21:19:10|2884.97|2877.27|2879.9|2872.2|2884.97|2877.27|2879.63|2871.93|38
1645132760000|2022-02-17 21:19:20|2880.28|2872.58|2880.34|2872.64|2881.51|2873.81|2879.95|2872.25|39
1645132770000|2022-02-17 21:19:30|2880.33|2872.63|2882.08|2874.38|2882.08|2874.38|2880.33|2872.63|40
1645132780000|2022-02-17 21:19:40|2882.16|2874.46|2882.05|2874.35|2883.22|2875.52|2881.82|2874.12|39
1645132790000|2022-02-17 21:19:50|2882.06|2874.36|2881.52|2873.82|2882.06|2874.36|2881.52|2873.82|39
1645132800000|2022-02-17 21:20:00|2881.56|2873.86|2883.6|2875.9|2883.6|2875.9|2880.99|2873.29|38
1645132810000|2022-02-17 21:20:10|2883.66|2875.96|2883.37|2875.67|2883.66|2875.96|2882.34|2874.64|38
1645132820000|2022-02-17 21:20:20|2882.89|2875.19|2883.06|2875.36|2884.21|2876.51|2882.69|2874.99|39
1645132830000|2022-02-17 21:20:30|2883|2875.3|2884.11|2876.41|2884.11|2876.41|2882.98|2875.28|38
1645132840000|2022-02-17 21:20:40|2883.77|2876.07|2883.64|2875.94|2884.05|2876.35|2883.42|2875.72|34
1645132850000|2022-02-17 21:20:50|2883.57|2875.87|2885.65|2877.95|2886.3|2878.6|2883.55|2875.85|39
1645132860000|2022-02-17 21:21:00|2885.63|2877.93|2885.4|2877.7|2886.1|2878.4|2885.15|2877.45|38
1645132870000|2022-02-17 21:21:10|2885.21|2877.51|2882.57|2874.87|2885.27|2877.57|2882.57|2874.87|40
1645132880000|2022-02-17 21:21:20|2882.58|2874.88|2880.97|2873.27|2882.67|2874.97|2880.06|2872.36|40
1645132890000|2022-02-17 21:21:30|2881.49|2873.79|2881.61|2873.91|2882.18|2874.48|2881.49|2873.79|38
1645132900000|2022-02-17 21:21:40|2881.79|2874.09|2882.62|2874.92|2882.66|2874.96|2881.45|2873.75|33
1645132910000|2022-02-17 21:21:50|2882.23|2874.53|2882.45|2874.75|2883.13|2875.43|2882.23|2874.53|37
1645132920000|2022-02-17 21:22:00|2882.18|2874.48|2882.17|2874.47|2883.25|2875.55|2882.06|2874.36|31
1645132930000|2022-02-17 21:22:10|2882.32|2874.62|2884.85|2877.15|2884.85|2877.15|2881.86|2874.16|37
1645132940000|2022-02-17 21:22:20|2884.83|2877.13|2884.89|2877.19|2885.31|2877.61|2884.34|2876.64|34
1645132950000|2022-02-17 21:22:30|2884.91|2877.21|2884.71|2877.01|2885.86|2878.16|2883.37|2875.67|34
1645132960000|2022-02-17 21:22:40|2884.68|2876.98|2884.36|2876.66|2884.68|2876.98|2883.72|2876.02|37
1645132970000|2022-02-17 21:22:50|2884.24|2876.54|2883.73|2876.03|2884.24|2876.54|2882.37|2874.67|36
1645132980000|2022-02-17 21:23:00|2883.8|2876.1|2882.88|2875.18|2884.52|2876.82|2882.83|2875.13|39
1645132990000|2022-02-17 21:23:10|2883.14|2875.44|2880.92|2873.22|2883.14|2875.44|2880.72|2873.02|38
1645133000000|2022-02-17 21:23:20|2881.02|2873.32|2880.86|2873.16|2881.2|2873.5|2880.29|2872.59|36
1645133010000|2022-02-17 21:23:30|2880.84|2873.14|2879.95|2872.25|2881.03|2873.33|2879.67|2871.97|34
1645133020000|2022-02-17 21:23:40|2879.9|2872.2|2877.93|2870.23|2879.9|2872.2|2877.59|2869.89|39
1645133030000|2022-02-17 21:23:50|2877.99|2870.29|2871.23|2863.53|2878.04|2870.34|2871.23|2863.53|40
1645133040000|2022-02-17 21:24:00|2871.39|2863.69|2870.72|2863.02|2873.86|2866.16|2870.3|2862.6|40
1645133050000|2022-02-17 21:24:10|2870.68|2862.98|2871.04|2863.34|2871.36|2863.66|2869.71|2862.01|40
1645133060000|2022-02-17 21:24:20|2870.97|2863.27|2862.86|2855.16|2870.97|2863.27|2862.86|2855.16|39
1645133070000|2022-02-17 21:24:30|2862.42|2854.72|2863.66|2855.96|2866.4|2858.7|2861.43|2853.73|39
1645133080000|2022-02-17 21:24:40|2863.85|2856.15|2860.85|2853.15|2864.67|2856.97|2860.85|2853.15|39
1645133090000|2022-02-17 21:24:50|2860.64|2852.94|2863.32|2855.62|2863.32|2855.62|2857.87|2850.17|40
1645133100000|2022-02-17 21:25:00|2863.02|2855.32|2859.96|2852.26|2863.03|2855.33|2859.33|2851.63|40
1645133110000|2022-02-17 21:25:10|2860.16|2852.46|2860.69|2852.99|2861.44|2853.74|2859.82|2852.12|37
1645133120000|2022-02-17 21:25:20|2860.99|2853.29|2863.39|2855.69|2863.39|2855.69|2860.16|2852.46|39
1645133130000|2022-02-17 21:25:30|2863.53|2855.83|2864.24|2856.54|2866.97|2859.27|2863.53|2855.83|37
1645133140000|2022-02-17 21:25:40|2864.3|2856.6|2863.49|2855.79|2864.43|2856.73|2863.1|2855.4|36
1645133150000|2022-02-17 21:25:50|2863.68|2855.98|2859.48|2851.78|2864.11|2856.41|2858.28|2850.58|40
1645133160000|2022-02-17 21:26:00|2859.49|2851.79|2859.85|2852.15|2860.25|2852.55|2858.42|2850.72|39
1645133170000|2022-02-17 21:26:10|2860.38|2852.68|2861.63|2853.93|2863.69|2855.99|2860.38|2852.68|40
1645133180000|2022-02-17 21:26:20|2861.59|2853.89|2861.68|2853.98|2861.74|2854.04|2860.43|2852.73|38
1645133190000|2022-02-17 21:26:30|2862.13|2854.43|2860.67|2852.97|2862.13|2854.43|2859.53|2851.83|37
1645133200000|2022-02-17 21:26:40|2860.63|2852.93|2860.09|2852.39|2860.91|2853.21|2858.88|2851.18|35
1645133210000|2022-02-17 21:26:50|2860.01|2852.31|2861.88|2854.18|2862.09|2854.39|2859.87|2852.17|37
1645133220000|2022-02-17 21:27:00|2861.79|2854.09|2863.19|2855.49|2863.23|2855.53|2860.83|2853.13|40
1645133230000|2022-02-17 21:27:10|2863.13|2855.43|2863.13|2855.43|2863.67|2855.97|2862.73|2855.03|39
1645133240000|2022-02-17 21:27:20|2862.97|2855.27|2862.15|2854.45|2863.11|2855.41|2861.24|2853.54|39
1645133250000|2022-02-17 21:27:30|2862.38|2854.68|2860.67|2852.97|2862.65|2854.95|2860.67|2852.97|39
1645133260000|2022-02-17 21:27:40|2860.68|2852.98|2861.68|2853.98|2861.68|2853.98|2859.8|2852.1|40
1645133270000|2022-02-17 21:27:50|2861.73|2854.03|2861.26|2853.56|2861.93|2854.23|2860.54|2852.84|38
1645133280000|2022-02-17 21:28:00|2861.85|2854.15|2863.4|2855.7|2863.49|2855.79|2861.53|2853.83|40
1645133290000|2022-02-17 21:28:10|2863.37|2855.67|2863.31|2855.61|2864.42|2856.72|2863.19|2855.49|38
1645133300000|2022-02-17 21:28:20|2863.12|2855.42|2864.18|2856.48|2864.36|2856.66|2863.12|2855.42|36
1645133310000|2022-02-17 21:28:30|2864.02|2856.32|2863.66|2855.96|2864.2|2856.5|2863.21|2855.51|35
1645133320000|2022-02-17 21:28:40|2863.65|2855.95|2864|2856.3|2864|2856.3|2863.01|2855.31|38
1645133330000|2022-02-17 21:28:50|2864.02|2856.32|2864.2|2856.5|2864.2|2856.5|2863.83|2856.13|40
1645133340000|2022-02-17 21:29:00|2864.4|2856.7|2865.18|2857.48|2866.59|2858.89|2864.4|2856.7|36
1645133350000|2022-02-17 21:29:10|2865.15|2857.45|2865.95|2858.25|2866.72|2859.02|2864.95|2857.25|40
1645133360000|2022-02-17 21:29:20|2866.22|2858.52|2866.05|2858.35|2866.22|2858.52|2865.18|2857.48|38
1645133370000|2022-02-17 21:29:30|2866.01|2858.31|2865.71|2858.01|2866.65|2858.95|2864.87|2857.17|38
1645133380000|2022-02-17 21:29:40|2865.69|2857.99|2866.35|2858.65|2866.47|2858.77|2864.9|2857.2|36
1645133390000|2022-02-17 21:29:50|2866.61|2858.91|2867|2859.3|2867.03|2859.33|2866.19|2858.49|37
1645133400000|2022-02-17 21:30:00|2867.16|2859.46|2865.96|2858.26|2868.23|2860.53|2865.86|2858.16|37
1645133410000|2022-02-17 21:30:10|2865.75|2858.05|2864.69|2856.99|2865.94|2858.24|2864.36|2856.66|35
1645133420000|2022-02-17 21:30:20|2864.68|2856.98|2865.3|2857.6|2865.39|2857.69|2864.49|2856.79|37
1645133430000|2022-02-17 21:30:30|2865.25|2857.55|2865.95|2858.25|2865.95|2858.25|2864.79|2857.09|37
1645133440000|2022-02-17 21:30:40|2865.84|2858.14|2866.19|2858.49|2866.8|2859.1|2865.82|2858.12|39
1645133450000|2022-02-17 21:30:50|2866.31|2858.61|2866.67|2858.97|2866.89|2859.19|2866.23|2858.53|34
1645133460000|2022-02-17 21:31:00|2866.75|2859.05|2870.08|2862.38|2870.08|2862.38|2866.73|2859.03|39
1645133470000|2022-02-17 21:31:10|2869.99|2862.29|2870.99|2863.29|2870.99|2863.29|2869.24|2861.54|38
1645133480000|2022-02-17 21:31:20|2870.9|2863.2|2873.35|2865.65|2873.38|2865.68|2870.79|2863.09|40
1645133490000|2022-02-17 21:31:30|2873.48|2865.78|2879.7|2872|2879.7|2872|2873.37|2865.67|40
1645133500000|2022-02-17 21:31:40|2880.19|2872.49|2880.86|2873.16|2885.26|2877.56|2880.19|2872.49|40
1645133510000|2022-02-17 21:31:50|2880.87|2873.17|2881.7|2874|2882.88|2875.18|2880.65|2872.95|40
1645133520000|2022-02-17 21:32:00|2881.62|2873.92|2884.67|2876.97|2885.16|2877.46|2881.42|2873.72|37
1645133530000|2022-02-17 21:32:10|2884.88|2877.18|2883.63|2875.93|2884.88|2877.18|2882.55|2874.85|36
1645133540000|2022-02-17 21:32:20|2884.02|2876.32|2884.46|2876.76|2884.46|2876.76|2883.31|2875.61|39
1645133550000|2022-02-17 21:32:30|2884.4|2876.7|2885.12|2877.42|2885.12|2877.42|2883.87|2876.17|38
1645133560000|2022-02-17 21:32:40|2885.13|2877.43|2886.52|2878.82|2886.7|2879|2885.13|2877.43|38
1645133570000|2022-02-17 21:32:50|2886.57|2878.87|2886.38|2878.68|2886.94|2879.24|2885.79|2878.09|38
1645133580000|2022-02-17 21:33:00|2886.24|2878.54|2886.92|2879.22|2887.87|2880.17|2886.24|2878.54|39
1645133590000|2022-02-17 21:33:10|2887.07|2879.37|2887.42|2879.72|2887.8|2880.1|2887.02|2879.32|39
1645133600000|2022-02-17 21:33:20|2887.19|2879.49|2884|2876.3|2887.19|2879.49|2883.99|2876.29|38
1645133610000|2022-02-17 21:33:30|2884.52|2876.82|2884.48|2876.78|2884.88|2877.18|2884.02|2876.32|39
1645133620000|2022-02-17 21:33:40|2884.33|2876.63|2883.62|2875.92|2885.2|2877.5|2883.52|2875.82|38
1645133630000|2022-02-17 21:33:50|2883.53|2875.83|2884.85|2877.15|2884.85|2877.15|2883.47|2875.77|36
1645133640000|2022-02-17 21:34:00|2884.93|2877.23|2887.91|2880.21|2887.91|2880.21|2884.93|2877.23|36
1645133650000|2022-02-17 21:34:10|2887.94|2880.24|2888.77|2881.07|2889.18|2881.48|2887.91|2880.21|37
1645133660000|2022-02-17 21:34:20|2888.7|2881|2889.35|2881.65|2889.4|2881.7|2888.02|2880.32|36
1645133670000|2022-02-17 21:34:30|2889.31|2881.61|2889.85|2882.15|2890.97|2883.27|2889.06|2881.36|36
1645133680000|2022-02-17 21:34:40|2889.77|2882.07|2889.32|2881.62|2889.77|2882.07|2887.62|2879.92|36
1645133690000|2022-02-17 21:34:50|2889.2|2881.5|2889.1|2881.4|2889.59|2881.89|2888.53|2880.83|40
1645133700000|2022-02-17 21:35:00|2889.37|2881.67|2889.7|2882|2890.74|2883.04|2889.37|2881.67|37
1645133710000|2022-02-17 21:35:10|2889.69|2881.99|2885.92|2878.22|2889.85|2882.15|2885.36|2877.66|40
1645133720000|2022-02-17 21:35:20|2885.78|2878.08|2888.52|2880.82|2888.89|2881.19|2885.5|2877.8|38
1645133730000|2022-02-17 21:35:30|2888.51|2880.81|2888.15|2880.45|2888.91|2881.21|2887.48|2879.78|36
1645133740000|2022-02-17 21:35:40|2888.14|2880.44|2887.22|2879.52|2888.22|2880.52|2886.51|2878.81|39
1645133750000|2022-02-17 21:35:50|2887.06|2879.36|2885.9|2878.2|2887.27|2879.57|2885.9|2878.2|36
1645133760000|2022-02-17 21:36:00|2885.66|2877.96|2885.21|2877.51|2886.26|2878.56|2885.21|2877.51|38
1645133770000|2022-02-17 21:36:10|2885.19|2877.49|2887.97|2880.27|2888.17|2880.47|2884.98|2877.28|37
1645133780000|2022-02-17 21:36:20|2888.06|2880.36|2888.58|2880.88|2888.58|2880.88|2887.54|2879.84|34
1645133790000|2022-02-17 21:36:30|2888.38|2880.68|2891.19|2883.49|2891.19|2883.49|2888.38|2880.68|37
1645133800000|2022-02-17 21:36:40|2891.63|2883.93|2893.65|2885.95|2894.5|2886.8|2891.48|2883.78|34
1645133810000|2022-02-17 21:36:50|2893.74|2886.04|2893.95|2886.25|2893.98|2886.28|2893.4|2885.7|33
1645133820000|2022-02-17 21:37:00|2894.01|2886.31|2896.4|2888.7|2896.59|2888.89|2894.01|2886.31|36
1645133830000|2022-02-17 21:37:10|2896.21|2888.51|2899.07|2891.37|2899.16|2891.46|2896.21|2888.51|39
1645133840000|2022-02-17 21:37:20|2899.24|2891.54|2901.12|2893.42|2901.98|2894.28|2899.21|2891.51|39
1645133850000|2022-02-17 21:37:30|2900.68|2892.98|2900.13|2892.43|2900.81|2893.11|2899.51|2891.81|36
1645133860000|2022-02-17 21:37:40|2900.34|2892.64|2898.34|2890.64|2900.36|2892.66|2897.98|2890.28|39
1645133870000|2022-02-17 21:37:50|2898.93|2891.23|2897.96|2890.26|2899.27|2891.57|2897.81|2890.11|37
1645133880000|2022-02-17 21:38:00|2897.84|2890.14|2899|2891.3|2899.06|2891.36|2897.55|2889.85|36
1645133890000|2022-02-17 21:38:10|2899.07|2891.37|2901.68|2893.98|2901.87|2894.17|2899.07|2891.37|40
1645133900000|2022-02-17 21:38:20|2900.8|2893.1|2902.05|2894.35|2902.21|2894.51|2900.7|2893|35
1645133910000|2022-02-17 21:38:30|2902.13|2894.43|2900.7|2893|2902.17|2894.47|2900.7|2893|36
1645133920000|2022-02-17 21:38:40|2899.93|2892.23|2899.24|2891.54|2899.93|2892.23|2898.69|2890.99|39
1645133930000|2022-02-17 21:38:50|2899.26|2891.56|2899.41|2891.71|2899.56|2891.86|2899.24|2891.54|29
1645133940000|2022-02-17 21:39:00|2899.43|2891.73|2898.4|2890.7|2900.6|2892.9|2898.4|2890.7|36
1645133950000|2022-02-17 21:39:10|2898.02|2890.32|2894.24|2886.54|2898.02|2890.32|2892.83|2885.13|40
1645133960000|2022-02-17 21:39:20|2894.67|2886.97|2894.05|2886.35|2895.21|2887.51|2893.75|2886.05|40
1645133970000|2022-02-17 21:39:30|2893.93|2886.23|2894.34|2886.64|2894.63|2886.93|2892.78|2885.08|39
1645133980000|2022-02-17 21:39:40|2894.36|2886.66|2893.21|2885.51|2894.8|2887.1|2893.05|2885.35|35
1645133990000|2022-02-17 21:39:50|2892.88|2885.18|2892.76|2885.06|2892.99|2885.29|2891.58|2883.88|39
1645134000000|2022-02-17 21:40:00|2892.92|2885.22|2894.29|2886.59|2894.42|2886.72|2892.4|2884.7|38
1645134010000|2022-02-17 21:40:10|2894.21|2886.51|2895.43|2887.73|2896.56|2888.86|2893.98|2886.28|38
1645134020000|2022-02-17 21:40:20|2896.05|2888.35|2898.25|2890.55|2898.85|2891.15|2895.68|2887.98|37
1645134030000|2022-02-17 21:40:30|2898.28|2890.58|2898.15|2890.45|2898.91|2891.21|2897.87|2890.17|38
1645134040000|2022-02-17 21:40:40|2898.11|2890.41|2896.99|2889.29|2898.4|2890.7|2896.99|2889.29|38
1645134050000|2022-02-17 21:40:50|2897.06|2889.36|2897.47|2889.77|2898.15|2890.45|2895.92|2888.22|39
1645134060000|2022-02-17 21:41:00|2897.43|2889.73|2897.06|2889.36|2897.65|2889.95|2896.61|2888.91|37
1645134070000|2022-02-17 21:41:10|2897.03|2889.33|2898.58|2890.88|2898.67|2890.97|2896.8|2889.1|32
1645134080000|2022-02-17 21:41:20|2898.68|2890.98|2897.34|2889.64|2898.82|2891.12|2897.3|2889.6|33
1645134090000|2022-02-17 21:41:30|2897.52|2889.82|2896.58|2888.88|2897.79|2890.09|2896.58|2888.88|33
1645134100000|2022-02-17 21:41:40|2896.49|2888.79|2895.66|2887.96|2896.56|2888.86|2895.15|2887.45|38
1645134110000|2022-02-17 21:41:50|2895.46|2887.76|2895.48|2887.78|2895.48|2887.78|2894.92|2887.22|35
1645134120000|2022-02-17 21:42:00|2895.23|2887.53|2895.68|2887.98|2896.11|2888.41|2894.95|2887.25|38
1645134130000|2022-02-17 21:42:10|2895.22|2887.52|2895.87|2888.17|2895.98|2888.28|2895.16|2887.46|36
1645134140000|2022-02-17 21:42:20|2895.83|2888.13|2895.4|2887.7|2896.63|2888.93|2895.25|2887.55|36
1645134150000|2022-02-17 21:42:30|2895.38|2887.68|2894.8|2887.1|2895.76|2888.06|2894.79|2887.09|35
1645134160000|2022-02-17 21:42:40|2894.65|2886.95|2893.88|2886.18|2895.01|2887.31|2893.78|2886.08|36
1645134170000|2022-02-17 21:42:50|2893.38|2885.68|2892.96|2885.26|2894.04|2886.34|2892.79|2885.09|34
1645134180000|2022-02-17 21:43:00|2892.82|2885.12|2891.08|2883.38|2892.99|2885.29|2891.04|2883.34|34
1645134190000|2022-02-17 21:43:10|2890.82|2883.12|2890.39|2882.69|2891|2883.3|2889.97|2882.27|38
1645134200000|2022-02-17 21:43:20|2890.4|2882.7|2890.31|2882.61|2890.4|2882.7|2889.67|2881.97|29
1645134210000|2022-02-17 21:43:30|2890.35|2882.65|2890.78|2883.08|2890.83|2883.13|2890.2|2882.5|34
1645134220000|2022-02-17 21:43:40|2890.79|2883.09|2887.73|2880.03|2890.79|2883.09|2887.61|2879.91|31
1645134230000|2022-02-17 21:43:50|2887.59|2879.89|2888.78|2881.08|2888.92|2881.22|2886.8|2879.1|39
1645134240000|2022-02-17 21:44:00|2888.49|2880.79|2887.02|2879.32|2888.84|2881.14|2886.57|2878.87|38
1645134250000|2022-02-17 21:44:10|2886.97|2879.27|2887.18|2879.48|2887.71|2880.01|2886.61|2878.91|35
1645134260000|2022-02-17 21:44:20|2887.2|2879.5|2887.84|2880.14|2888.38|2880.68|2887.2|2879.5|29
1645134270000|2022-02-17 21:44:30|2887.95|2880.25|2890.82|2883.12|2890.84|2883.14|2887.75|2880.05|35
1645134280000|2022-02-17 21:44:40|2890.91|2883.21|2891.11|2883.41|2892.58|2884.88|2890.91|2883.21|39
1645134290000|2022-02-17 21:44:50|2891.08|2883.38|2890.75|2883.05|2891.41|2883.71|2890.21|2882.51|35
1645134300000|2022-02-17 21:45:00|2889.94|2882.24|2892.31|2884.61|2892.35|2884.65|2889.94|2882.24|34
1645134310000|2022-02-17 21:45:10|2892.32|2884.62|2892.5|2884.8|2893.2|2885.5|2891.99|2884.29|39
1645134320000|2022-02-17 21:45:20|2892.47|2884.77|2891.51|2883.81|2892.56|2884.86|2891.35|2883.65|31
1645134330000|2022-02-17 21:45:30|2891.53|2883.83|2891.88|2884.18|2892.12|2884.42|2890.67|2882.97|28
1645134340000|2022-02-17 21:45:40|2891.85|2884.15|2891.61|2883.91|2892.43|2884.73|2891.53|2883.83|36
1645134350000|2022-02-17 21:45:50|2891.84|2884.14|2892.06|2884.36|2892.68|2884.98|2891.65|2883.95|32
1645134360000|2022-02-17 21:46:00|2892.28|2884.58|2892.24|2884.54|2892.53|2884.83|2891.99|2884.29|37
1645134370000|2022-02-17 21:46:10|2892.21|2884.51|2892.64|2884.94|2893.3|2885.6|2891.27|2883.57|38
1645134380000|2022-02-17 21:46:20|2892.55|2884.85|2892.71|2885.01|2893.09|2885.39|2892.33|2884.63|34
1645134390000|2022-02-17 21:46:30|2892.63|2884.93|2892.4|2884.7|2892.82|2885.12|2892.23|2884.53|33
1645134400000|2022-02-17 21:46:40|2892.42|2884.72|2893.42|2885.72|2893.66|2885.96|2892.42|2884.72|28
1645134410000|2022-02-17 21:46:50|2893.36|2885.66|2893.8|2886.1|2893.93|2886.23|2893.36|2885.66|31
1645134420000|2022-02-17 21:47:00|2893.83|2886.13|2893.77|2886.07|2894.17|2886.47|2893.67|2885.97|34
1645134430000|2022-02-17 21:47:10|2893.57|2885.87|2892.72|2885.02|2893.87|2886.17|2892.56|2884.86|36
1645134440000|2022-02-17 21:47:20|2892.27|2884.57|2889.25|2881.55|2892.65|2884.95|2889.25|2881.55|33
1645134450000|2022-02-17 21:47:30|2888.9|2881.2|2890.21|2882.51|2890.38|2882.68|2888.77|2881.07|37
1645134460000|2022-02-17 21:47:40|2890.2|2882.5|2890.04|2882.34|2890.96|2883.26|2889.79|2882.09|36
1645134470000|2022-02-17 21:47:50|2889.92|2882.22|2889.49|2881.79|2890.28|2882.58|2889.49|2881.79|35
1645134480000|2022-02-17 21:48:00|2889.43|2881.73|2889.68|2881.98|2890.44|2882.74|2889.33|2881.63|35
1645134490000|2022-02-17 21:48:10|2889.65|2881.95|2887.33|2879.63|2889.65|2881.95|2886.76|2879.06|38
1645134500000|2022-02-17 21:48:20|2887.25|2879.55|2886.42|2878.72|2887.3|2879.6|2885.96|2878.26|39
1645134510000|2022-02-17 21:48:30|2886.24|2878.54|2884.53|2876.83|2886.36|2878.66|2884.3|2876.6|36
1645134520000|2022-02-17 21:48:40|2884.96|2877.26|2882.01|2874.31|2885.22|2877.52|2881.43|2873.73|39
1645134530000|2022-02-17 21:48:50|2881.21|2873.51|2883.62|2875.92|2883.69|2875.99|2881.21|2873.51|37
1645134540000|2022-02-17 21:49:00|2883.23|2875.53|2889.07|2881.37|2889.19|2881.49|2883.2|2875.5|38
1645134550000|2022-02-17 21:49:10|2889.17|2881.47|2888.39|2880.69|2889.17|2881.47|2887.45|2879.75|39
1645134560000|2022-02-17 21:49:20|2888.5|2880.8|2887.39|2879.69|2889.09|2881.39|2886.84|2879.14|40
1645134570000|2022-02-17 21:49:30|2887.31|2879.61|2888.13|2880.43|2888.37|2880.67|2887.08|2879.38|36
1645134580000|2022-02-17 21:49:40|2888.3|2880.6|2885.74|2878.04|2888.36|2880.66|2885.47|2877.77|38
1645134590000|2022-02-17 21:49:50|2885.54|2877.84|2886.01|2878.31|2886.4|2878.7|2885.54|2877.84|40
1645134600000|2022-02-17 21:50:00|2886.07|2878.37|2885.48|2877.78|2886.37|2878.67|2885.48|2877.78|34
1645134610000|2022-02-17 21:50:10|2885.49|2877.79|2883.95|2876.25|2885.78|2878.08|2883.83|2876.13|37
1645134620000|2022-02-17 21:50:20|2883.76|2876.06|2884.29|2876.59|2885.46|2877.76|2883.63|2875.93|39
1645134630000|2022-02-17 21:50:30|2884.11|2876.41|2884.46|2876.76|2884.68|2876.98|2884.11|2876.41|32
1645134640000|2022-02-17 21:50:40|2884.47|2876.77|2884.61|2876.91|2884.62|2876.92|2884.25|2876.55|36
1645134650000|2022-02-17 21:50:50|2884.6|2876.9|2885.18|2877.48|2885.44|2877.74|2884.6|2876.9|35
1645134660000|2022-02-17 21:51:00|2885.2|2877.5|2885.08|2877.38|2885.52|2877.82|2884.84|2877.14|34
1645134670000|2022-02-17 21:51:10|2885.02|2877.32|2884.88|2877.18|2885.32|2877.62|2884.84|2877.14|34
1645134680000|2022-02-17 21:51:20|2884.9|2877.2|2884.89|2877.19|2885.1|2877.4|2884.89|2877.19|24
1645134690000|2022-02-17 21:51:30|2884.88|2877.18|2885.56|2877.86|2885.78|2878.08|2884.88|2877.18|33
1645134700000|2022-02-17 21:51:40|2885.58|2877.88|2885.4|2877.7|2885.59|2877.89|2885.12|2877.42|32
1645134710000|2022-02-17 21:51:50|2885.27|2877.57|2886.14|2878.44|2886.28|2878.58|2885.27|2877.57|31
1645134720000|2022-02-17 21:52:00|2885.93|2878.23|2888.31|2880.61|2888.31|2880.61|2885.93|2878.23|34
1645134730000|2022-02-17 21:52:10|2887.92|2880.22|2890.91|2883.21|2893.73|2886.03|2887.92|2880.22|39
1645134740000|2022-02-17 21:52:20|2890.87|2883.17|2891.74|2884.04|2891.78|2884.08|2890.58|2882.88|39
1645134750000|2022-02-17 21:52:30|2891.72|2884.02|2892.55|2884.85|2892.82|2885.12|2890.94|2883.24|40
1645134760000|2022-02-17 21:52:40|2892.52|2884.82|2894.24|2886.54|2894.59|2886.89|2892.52|2884.82|38
1645134770000|2022-02-17 21:52:50|2894.57|2886.87|2894.63|2886.93|2894.7|2887|2893.84|2886.14|33
1645134780000|2022-02-17 21:53:00|2894.68|2886.98|2895.83|2888.13|2896.27|2888.57|2894.68|2886.98|38
1645134790000|2022-02-17 21:53:10|2895.84|2888.14|2897.7|2890|2897.7|2890|2895.84|2888.14|38
1645134800000|2022-02-17 21:53:20|2897.82|2890.12|2897.56|2889.86|2898.75|2891.05|2897.37|2889.67|34
1645134810000|2022-02-17 21:53:30|2897.63|2889.93|2900.52|2892.82|2901.48|2893.78|2897.63|2889.93|35
1645134820000|2022-02-17 21:53:40|2900.63|2892.93|2900.4|2892.7|2900.82|2893.12|2900.4|2892.7|33
1645134830000|2022-02-17 21:53:50|2900.1|2892.4|2900.37|2892.67|2900.37|2892.67|2899.92|2892.22|38
1645134840000|2022-02-17 21:54:00|2900.56|2892.86|2901.18|2893.48|2902.27|2894.57|2900.36|2892.66|38
1645134850000|2022-02-17 21:54:10|2901.1|2893.4|2901.11|2893.41|2901.55|2893.85|2901.1|2893.4|37
1645134860000|2022-02-17 21:54:20|2901.12|2893.42|2901.3|2893.6|2901.58|2893.88|2901.07|2893.37|27
1645134870000|2022-02-17 21:54:30|2901.12|2893.42|2900.75|2893.05|2901.7|2894|2900.74|2893.04|35
1645134880000|2022-02-17 21:54:40|2900.82|2893.12|2901.4|2893.7|2901.91|2894.21|2900.8|2893.1|31
1645134890000|2022-02-17 21:54:50|2901.44|2893.74|2900.51|2892.81|2901.44|2893.74|2900.01|2892.31|37
1645134900000|2022-02-17 21:55:00|2900.59|2892.89|2902.38|2894.68|2902.38|2894.68|2900.59|2892.89|37
1645134910000|2022-02-17 21:55:10|2902.44|2894.74|2904.12|2896.42|2904.12|2896.42|2902.44|2894.74|37
1645134920000|2022-02-17 21:55:20|2904.14|2896.44|2903.36|2895.66|2904.14|2896.44|2903.11|2895.41|36
1645134930000|2022-02-17 21:55:30|2903.35|2895.65|2903.79|2896.09|2903.93|2896.23|2903.21|2895.51|35
1645134940000|2022-02-17 21:55:40|2903.28|2895.58|2904.36|2896.66|2904.45|2896.75|2903.18|2895.48|33
1645134950000|2022-02-17 21:55:50|2904.4|2896.7|2904.02|2896.32|2904.56|2896.86|2904.02|2896.32|36
1645134960000|2022-02-17 21:56:00|2904.01|2896.31|2903.92|2896.22|2904.34|2896.64|2903.9|2896.2|34
1645134970000|2022-02-17 21:56:10|2903.94|2896.24|2903.25|2895.55|2904.1|2896.4|2903.23|2895.53|32
1645134980000|2022-02-17 21:56:20|2903.24|2895.54|2902.04|2894.34|2903.26|2895.56|2902.04|2894.34|37
1645134990000|2022-02-17 21:56:30|2902.01|2894.31|2901.79|2894.09|2902.42|2894.72|2901.22|2893.52|30
1645135000000|2022-02-17 21:56:40|2901.59|2893.89|2903.05|2895.35|2903.18|2895.48|2901.25|2893.55|31
1645135010000|2022-02-17 21:56:50|2903.03|2895.33|2903.11|2895.41|2903.27|2895.57|2902.88|2895.18|36
1645135020000|2022-02-17 21:57:00|2903.02|2895.32|2903.07|2895.37|2903.13|2895.43|2902.76|2895.06|25
1645135030000|2022-02-17 21:57:10|2903.19|2895.49|2903.02|2895.32|2903.48|2895.78|2902.9|2895.2|29
1645135040000|2022-02-17 21:57:20|2903.05|2895.35|2901.86|2894.16|2903.19|2895.49|2901.51|2893.81|33
1645135050000|2022-02-17 21:57:30|2901.85|2894.15|2901.52|2893.82|2902.08|2894.38|2901.51|2893.81|27
1645135060000|2022-02-17 21:57:40|2901.51|2893.81|2899.5|2891.8|2901.51|2893.81|2898.65|2890.95|38
1645135070000|2022-02-17 21:57:50|2899.51|2891.81|2901.06|2893.36|2901.31|2893.61|2899.51|2891.81|39
1645135080000|2022-02-17 21:58:00|2901.04|2893.34|2899.57|2891.87|2901.04|2893.34|2899.46|2891.76|37
1645135090000|2022-02-17 21:58:10|2899.67|2891.97|2900.29|2892.59|2900.29|2892.59|2899.16|2891.46|38
1645135100000|2022-02-17 21:58:20|2900.44|2892.74|2900.34|2892.64|2900.48|2892.78|2899.97|2892.27|36
1645135110000|2022-02-17 21:58:30|2900.47|2892.77|2899.04|2891.34|2900.54|2892.84|2898.9|2891.2|35
1645135120000|2022-02-17 21:58:40|2898.85|2891.15|2899.81|2892.11|2899.89|2892.19|2898.85|2891.15|31
1645135130000|2022-02-17 21:58:50|2899.76|2892.06|2899.73|2892.03|2899.89|2892.19|2898.93|2891.23|33
1645135140000|2022-02-17 21:59:00|2899.72|2892.02|2899.78|2892.08|2899.89|2892.19|2899.19|2891.49|32
1645135150000|2022-02-17 21:59:10|2899.8|2892.1|2899.52|2891.82|2899.85|2892.15|2899.2|2891.5|35
1645135160000|2022-02-17 21:59:20|2899.53|2891.83|2898.66|2890.96|2899.53|2891.83|2898.44|2890.74|37
1645135170000|2022-02-17 21:59:30|2898.68|2890.98|2899.48|2891.78|2899.52|2891.82|2898.64|2890.94|29
1645135180000|2022-02-17 21:59:40|2899.49|2891.79|2899.99|2892.29|2899.99|2892.29|2899.49|2891.79|26
1645135190000|2022-02-17 21:59:50|2899.92|2892.22|2899.61|2891.91|2900.07|2892.37|2899.61|2891.91|21
1645135200000|2022-02-17 22:00:00|2899.59|2891.89|2896.79|2889.09|2899.59|2891.89|2896.79|2889.09|33
1645135210000|2022-02-17 22:00:10|2896.94|2889.24|2897.82|2890.12|2897.87|2890.17|2896.94|2889.24|36
1645135220000|2022-02-17 22:00:20|2897.72|2890.02|2896.97|2889.27|2897.98|2890.28|2896.97|2889.27|32
1645135230000|2022-02-17 22:00:30|2896.87|2889.17|2897.88|2890.18|2897.88|2890.18|2896.24|2888.54|37
1645135240000|2022-02-17 22:00:40|2897.98|2890.28|2898.27|2890.57|2898.56|2890.86|2897.97|2890.27|33
1645135250000|2022-02-17 22:00:50|2898.35|2890.65|2898.43|2890.73|2898.57|2890.87|2898.11|2890.41|35
1645135260000|2022-02-17 22:01:00|2898.54|2890.84|2901.19|2893.49|2901.19|2893.49|2898.54|2890.84|31
1645135270000|2022-02-17 22:01:10|2901.25|2893.55|2904.53|2896.83|2904.53|2896.83|2901.25|2893.55|37
1645135280000|2022-02-17 22:01:20|2904.49|2896.79|2905.38|2897.68|2907.92|2900.22|2904.49|2896.79|39
1645135290000|2022-02-17 22:01:30|2905.54|2897.84|2907.17|2899.47|2907.29|2899.59|2905.54|2897.84|36
1645135300000|2022-02-17 22:01:40|2907.08|2899.38|2904.73|2897.03|2907.08|2899.38|2904.73|2897.03|36
1645135310000|2022-02-17 22:01:50|2904.69|2896.99|2901.58|2893.88|2904.69|2896.99|2901.55|2893.85|40
1645135320000|2022-02-17 22:02:00|2901.69|2893.99|2902.7|2895|2902.79|2895.09|2901.69|2893.99|31
1645135330000|2022-02-17 22:02:10|2902.59|2894.89|2903.07|2895.37|2903.74|2896.04|2902.59|2894.89|36
1645135340000|2022-02-17 22:02:20|2903.1|2895.4|2900.79|2893.09|2903.13|2895.43|2900.72|2893.02|36
1645135350000|2022-02-17 22:02:30|2900.82|2893.12|2900.24|2892.54|2901.05|2893.35|2900.12|2892.42|34
1645135360000|2022-02-17 22:02:40|2900.32|2892.62|2898.81|2891.11|2900.34|2892.64|2898.68|2890.98|38
1645135370000|2022-02-17 22:02:50|2898.82|2891.12|2898.94|2891.24|2899.02|2891.32|2897.92|2890.22|37
1645135380000|2022-02-17 22:03:00|2899.06|2891.36|2897.98|2890.28|2899.06|2891.36|2897.88|2890.18|35
1645135390000|2022-02-17 22:03:10|2897.92|2890.22|2897.56|2889.86|2898.02|2890.32|2897.56|2889.86|20
1645135400000|2022-02-17 22:03:20|2897.58|2889.88|2896.23|2888.53|2897.59|2889.89|2895.91|2888.21|32
1645135410000|2022-02-17 22:03:30|2896.21|2888.51|2896.02|2888.32|2896.28|2888.58|2895.67|2887.97|37
1645135420000|2022-02-17 22:03:40|2896.08|2888.38|2892.78|2885.08|2896.08|2888.38|2892.78|2885.08|34
1645135430000|2022-02-17 22:03:50|2892.71|2885.01|2891.22|2883.52|2892.71|2885.01|2891.16|2883.46|38
1645135440000|2022-02-17 22:04:00|2891.23|2883.53|2895.44|2887.74|2897.03|2889.33|2890.97|2883.27|39
1645135450000|2022-02-17 22:04:10|2895.51|2887.81|2894.3|2886.6|2895.51|2887.81|2893.77|2886.07|35
1645135460000|2022-02-17 22:04:20|2894.31|2886.61|2893.93|2886.23|2894.57|2886.87|2893.76|2886.06|30
1645135470000|2022-02-17 22:04:30|2894.03|2886.33|2893.82|2886.12|2894.03|2886.33|2893.82|2886.12|19
1645135480000|2022-02-17 22:04:40|2893.79|2886.09|2893.97|2886.27|2894.04|2886.34|2893.55|2885.85|27
1645135490000|2022-02-17 22:04:50|2893.88|2886.18|2894.15|2886.45|2894.15|2886.45|2893.88|2886.18|17
1645135500000|2022-02-17 22:05:00|2894.19|2886.49|2893.26|2885.56|2895.09|2887.39|2893.26|2885.56|33
1645135510000|2022-02-17 22:05:10|2893.25|2885.55|2893.86|2886.16|2894.25|2886.55|2893.25|2885.55|32
1645135520000|2022-02-17 22:05:20|2893.92|2886.22|2893.05|2885.35|2893.92|2886.22|2893.02|2885.32|34
1645135530000|2022-02-17 22:05:30|2893.03|2885.33|2893.24|2885.54|2893.24|2885.54|2892.89|2885.19|33
1645135540000|2022-02-17 22:05:40|2893.23|2885.53|2891.84|2884.14|2893.3|2885.6|2891.62|2883.92|35
1645135550000|2022-02-17 22:05:50|2891.85|2884.15|2891.38|2883.68|2892.09|2884.39|2891.27|2883.57|33
1645135560000|2022-02-17 22:06:00|2891.42|2883.72|2891.78|2884.08|2892.58|2884.88|2891.39|2883.69|33
1645135570000|2022-02-17 22:06:10|2891.77|2884.07|2891.72|2884.02|2892.19|2884.49|2891.62|2883.92|32
1645135580000|2022-02-17 22:06:20|2891.7|2884|2893.78|2886.08|2894.24|2886.54|2891.7|2884|37
1645135590000|2022-02-17 22:06:30|2893.57|2885.87|2891.74|2884.04|2893.57|2885.87|2891.68|2883.98|37
1645135600000|2022-02-17 22:06:40|2891.7|2884|2892.01|2884.31|2892.11|2884.41|2891.65|2883.95|28
1645135610000|2022-02-17 22:06:50|2892|2884.3|2894.02|2886.32|2894.36|2886.66|2891.99|2884.29|28
1645135620000|2022-02-17 22:07:00|2893.9|2886.2|2891.21|2883.51|2893.9|2886.2|2891.21|2883.51|35
1645135630000|2022-02-17 22:07:10|2891.2|2883.5|2890.91|2883.21|2891.2|2883.5|2890.44|2882.74|37
1645135640000|2022-02-17 22:07:20|2890.95|2883.25|2890.83|2883.13|2890.96|2883.26|2890.79|2883.09|27
1645135650000|2022-02-17 22:07:30|2890.82|2883.12|2891.02|2883.32|2891.02|2883.32|2890.78|2883.08|21
1645135660000|2022-02-17 22:07:40|2891.03|2883.33|2892.64|2884.94|2892.64|2884.94|2890.86|2883.16|34
1645135670000|2022-02-17 22:07:50|2892.61|2884.91|2892.27|2884.57|2892.97|2885.27|2892.11|2884.41|29
1645135680000|2022-02-17 22:08:00|2892.3|2884.6|2892.47|2884.77|2892.6|2884.9|2892.22|2884.52|28
1645135690000|2022-02-17 22:08:10|2892.48|2884.78|2892.54|2884.84|2892.61|2884.91|2892.44|2884.74|29
1645135700000|2022-02-17 22:08:20|2892.58|2884.88|2890.86|2883.16|2892.58|2884.88|2890.68|2882.98|30
1645135710000|2022-02-17 22:08:30|2890.82|2883.12|2890.97|2883.27|2891.52|2883.82|2890.71|2883.01|33
1645135720000|2022-02-17 22:08:40|2890.99|2883.29|2891.63|2883.93|2891.79|2884.09|2890.92|2883.22|31
1645135730000|2022-02-17 22:08:50|2891.64|2883.94|2891.54|2883.84|2891.64|2883.94|2891.09|2883.39|25
1645135740000|2022-02-17 22:09:00|2891.55|2883.85|2891.31|2883.61|2891.55|2883.85|2891.11|2883.41|28
1645135750000|2022-02-17 22:09:10|2891.38|2883.68|2894.21|2886.51|2894.3|2886.6|2891.38|2883.68|35
1645135760000|2022-02-17 22:09:20|2894.22|2886.52|2895.13|2887.43|2895.29|2887.59|2894.22|2886.52|35
1645135770000|2022-02-17 22:09:30|2895.09|2887.39|2894.57|2886.87|2895.25|2887.55|2894.52|2886.82|36
1645135780000|2022-02-17 22:09:40|2894.64|2886.94|2892.4|2884.7|2894.64|2886.94|2892.27|2884.57|31
1645135790000|2022-02-17 22:09:50|2892.42|2884.72|2892.19|2884.49|2892.42|2884.72|2892.03|2884.33|28
1645135800000|2022-02-17 22:10:00|2892.03|2884.33|2891.61|2883.91|2892.15|2884.45|2891.57|2883.87|29
1645135810000|2022-02-17 22:10:10|2891.55|2883.85|2889.92|2882.22|2891.55|2883.85|2889.58|2881.88|35
1645135820000|2022-02-17 22:10:20|2889.84|2882.14|2889.71|2882.01|2889.93|2882.23|2889.62|2881.92|26
1645135830000|2022-02-17 22:10:30|2889.74|2882.04|2889.66|2881.96|2889.79|2882.09|2889.63|2881.93|15
1645135840000|2022-02-17 22:10:40|2889.67|2881.97|2890.21|2882.51|2890.38|2882.68|2889.67|2881.97|27
1645135850000|2022-02-17 22:10:50|2890.2|2882.5|2889.5|2881.8|2890.27|2882.57|2889.5|2881.8|21
1645135860000|2022-02-17 22:11:00|2889.57|2881.87|2889.16|2881.46|2889.73|2882.03|2888.28|2880.58|33
1645135870000|2022-02-17 22:11:10|2889.15|2881.45|2888.85|2881.15|2889.58|2881.88|2888.74|2881.04|29
1645135880000|2022-02-17 22:11:20|2888.86|2881.16|2889.4|2881.7|2889.4|2881.7|2888.86|2881.16|22
1645135890000|2022-02-17 22:11:30|2889.65|2881.95|2889.88|2882.18|2889.96|2882.26|2889.58|2881.88|18
1645135900000|2022-02-17 22:11:40|2889.86|2882.16|2889.87|2882.17|2890.07|2882.37|2889.84|2882.14|24
1645135910000|2022-02-17 22:11:50|2889.86|2882.16|2892.57|2884.87|2892.64|2884.94|2889.86|2882.16|32
1645135920000|2022-02-17 22:12:00|2892.49|2884.79|2892.59|2884.89|2892.62|2884.92|2892.41|2884.71|27
1645135930000|2022-02-17 22:12:10|2892.58|2884.88|2891.25|2883.55|2892.67|2884.97|2890.77|2883.07|34
1645135940000|2022-02-17 22:12:20|2891.28|2883.58|2893.13|2885.43|2893.15|2885.45|2890.93|2883.23|33
1645135950000|2022-02-17 22:12:30|2893.31|2885.61|2892.82|2885.12|2893.31|2885.61|2892.57|2884.87|28
1645135960000|2022-02-17 22:12:40|2892.68|2884.98|2892.2|2884.5|2892.68|2884.98|2891.69|2883.99|22
1645135970000|2022-02-17 22:12:50|2892.43|2884.73|2891.74|2884.04|2892.54|2884.84|2891.67|2883.97|29
1645135980000|2022-02-17 22:13:00|2891.68|2883.98|2890.52|2882.82|2891.68|2883.98|2890.45|2882.75|17
1645135990000|2022-02-17 22:13:10|2890.71|2883.01|2890.69|2882.99|2890.81|2883.11|2890.27|2882.57|26
1645136000000|2022-02-17 22:13:20|2890.52|2882.82|2890.08|2882.38|2890.78|2883.08|2889.46|2881.76|37
1645136010000|2022-02-17 22:13:30|2890.07|2882.37|2890.05|2882.35|2890.24|2882.54|2889.38|2881.68|28
1645136020000|2022-02-17 22:13:40|2890.06|2882.36|2889.85|2882.15|2890.1|2882.4|2889.76|2882.06|29
1645136030000|2022-02-17 22:13:50|2889.82|2882.12|2889.18|2881.48|2889.91|2882.21|2888.91|2881.21|15
1645136040000|2022-02-17 22:14:00|2889.2|2881.5|2888.73|2881.03|2889.2|2881.5|2888.27|2880.57|32
1645136050000|2022-02-17 22:14:10|2888.74|2881.04|2887.24|2879.54|2889.13|2881.43|2886.94|2879.24|24
1645136060000|2022-02-17 22:14:20|2887.28|2879.58|2886.81|2879.11|2887.3|2879.6|2886.81|2879.11|29
1645136070000|2022-02-17 22:14:30|2887.09|2879.39|2887.36|2879.66|2887.36|2879.66|2886.65|2878.95|23
1645136080000|2022-02-17 22:14:40|2887.54|2879.84|2886.9|2879.2|2888.3|2880.6|2886.9|2879.2|30
1645136090000|2022-02-17 22:14:50|2887.07|2879.37|2887.14|2879.44|2887.99|2880.29|2886.79|2879.09|37
1645136100000|2022-02-17 22:15:00|2887.19|2879.49|2887.15|2879.45|2887.58|2879.88|2886.78|2879.08|37
1645136110000|2022-02-17 22:15:10|2887.4|2879.7|2887.3|2879.6|2888.08|2880.38|2886.91|2879.21|34
1645136120000|2022-02-17 22:15:20|2887.34|2879.64|2888.01|2880.31|2888.01|2880.31|2887.34|2879.64|33
1645136130000|2022-02-17 22:15:30|2888.07|2880.37|2890.01|2882.31|2890.17|2882.47|2888.07|2880.37|39
1645136140000|2022-02-17 22:15:40|2890.27|2882.57|2891.84|2884.14|2891.98|2884.28|2890.18|2882.48|31
1645136150000|2022-02-17 22:15:50|2891.76|2884.06|2892.89|2885.19|2892.89|2885.19|2891.69|2883.99|31
1645136160000|2022-02-17 22:16:00|2892.94|2885.24|2892.47|2884.77|2892.94|2885.24|2892.04|2884.34|31
1645136170000|2022-02-17 22:16:10|2892.48|2884.78|2892.7|2885|2892.86|2885.16|2892.4|2884.7|16
1645136180000|2022-02-17 22:16:20|2892.88|2885.18|2892.74|2885.04|2893|2885.3|2892.74|2885.04|29
1645136190000|2022-02-17 22:16:30|2892.73|2885.03|2892.84|2885.14|2892.93|2885.23|2892.73|2885.03|20
1645136200000|2022-02-17 22:16:40|2892.85|2885.15|2891.01|2883.31|2893.13|2885.43|2890.9|2883.2|29
1645136210000|2022-02-17 22:16:50|2890.98|2883.28|2891.21|2883.51|2891.37|2883.67|2890.98|2883.28|35
1645136220000|2022-02-17 22:17:00|2891.16|2883.46|2889.86|2882.16|2891.16|2883.46|2889.86|2882.16|26
1645136230000|2022-02-17 22:17:10|2889.85|2882.15|2887.66|2879.96|2889.86|2882.16|2887.48|2879.78|37
1645136240000|2022-02-17 22:17:20|2887.55|2879.85|2884.28|2876.58|2887.55|2879.85|2884.28|2876.58|36
1645136250000|2022-02-17 22:17:30|2884.18|2876.48|2884.14|2876.44|2884.49|2876.79|2883.87|2876.17|31
1645136260000|2022-02-17 22:17:40|2884.07|2876.37|2882.86|2875.16|2884.26|2876.56|2882.64|2874.94|32
1645136270000|2022-02-17 22:17:50|2882.88|2875.18|2885.57|2877.87|2885.57|2877.87|2882.19|2874.49|35
1645136280000|2022-02-17 22:18:00|2885.67|2877.97|2886.92|2879.22|2887.6|2879.9|2885.48|2877.78|30
1645136290000|2022-02-17 22:18:10|2886.88|2879.18|2886.34|2878.64|2887.32|2879.62|2886.11|2878.41|36
1645136300000|2022-02-17 22:18:20|2886.31|2878.61|2885.11|2877.41|2886.63|2878.93|2884.91|2877.21|33
1645136310000|2022-02-17 22:18:30|2885.08|2877.38|2883.95|2876.25|2885.47|2877.77|2883.94|2876.24|32
1645136320000|2022-02-17 22:18:40|2884.45|2876.75|2884.64|2876.94|2884.95|2877.25|2884.03|2876.33|23
1645136330000|2022-02-17 22:18:50|2884.4|2876.7|2886.48|2878.78|2886.48|2878.78|2884.4|2876.7|22
1645136340000|2022-02-17 22:19:00|2886.31|2878.61|2886.2|2878.5|2886.49|2878.79|2885.98|2878.28|31
1645136350000|2022-02-17 22:19:10|2886.17|2878.47|2885.36|2877.66|2886.2|2878.5|2885.15|2877.45|33
1645136360000|2022-02-17 22:19:20|2885.35|2877.65|2885.28|2877.58|2885.37|2877.67|2885.07|2877.37|25
1645136370000|2022-02-17 22:19:30|2885.37|2877.67|2885.26|2877.56|2885.55|2877.85|2885.02|2877.32|32
1645136380000|2022-02-17 22:19:40|2885.21|2877.51|2885.1|2877.4|2885.29|2877.59|2884.91|2877.21|28
1645136390000|2022-02-17 22:19:50|2885.17|2877.47|2885|2877.3|2885.38|2877.68|2884.99|2877.29|26
1645136400000|2022-02-17 22:20:00|2885.07|2877.37|2884.91|2877.21|2885.08|2877.38|2884.86|2877.16|17
1645136410000|2022-02-17 22:20:10|2884.69|2876.99|2884.17|2876.47|2884.69|2876.99|2884.14|2876.44|34
1645136420000|2022-02-17 22:20:20|2884.16|2876.46|2884.57|2876.87|2884.67|2876.97|2884.14|2876.44|23
1645136430000|2022-02-17 22:20:30|2884.73|2877.03|2885.22|2877.52|2885.22|2877.52|2884.26|2876.56|32
1645136440000|2022-02-17 22:20:40|2885.23|2877.53|2885.26|2877.56|2885.37|2877.67|2885.23|2877.53|14
1645136450000|2022-02-17 22:20:50|2885.12|2877.42|2885.4|2877.7|2885.42|2877.72|2885.12|2877.42|21
1645136460000|2022-02-17 22:21:00|2885.47|2877.77|2885.45|2877.75|2885.66|2877.96|2885.39|2877.69|19
1645136470000|2022-02-17 22:21:10|2885.36|2877.66|2885.51|2877.81|2885.51|2877.81|2885.08|2877.38|8
1645136480000|2022-02-17 22:21:20|2885.53|2877.83|2886.04|2878.34|2886.05|2878.35|2885.28|2877.58|33
1645136490000|2022-02-17 22:21:30|2886.05|2878.35|2886.26|2878.56|2886.26|2878.56|2886.02|2878.32|22
1645136500000|2022-02-17 22:21:40|2886.48|2878.78|2886.47|2878.77|2886.52|2878.82|2886.04|2878.34|20
1645136510000|2022-02-17 22:21:50|2886.48|2878.78|2888.85|2881.15|2888.85|2881.15|2886.44|2878.74|35
1645136520000|2022-02-17 22:22:00|2888.91|2881.21|2890.47|2882.77|2890.54|2882.84|2888.85|2881.15|23
1645136530000|2022-02-17 22:22:10|2890.51|2882.81|2890.8|2883.1|2890.8|2883.1|2890.5|2882.8|8
1645136540000|2022-02-17 22:22:20|2890.66|2882.96|2891.28|2883.58|2891.28|2883.58|2890.58|2882.88|27
1645136550000|2022-02-17 22:22:30|2891.31|2883.61|2891.29|2883.59|2891.33|2883.63|2891.25|2883.55|19
1645136560000|2022-02-17 22:22:40|2891.27|2883.57|2890.06|2882.36|2891.27|2883.57|2889.62|2881.92|21
1645136570000|2022-02-17 22:22:50|2889.95|2882.25|2887.82|2880.12|2889.95|2882.25|2887.74|2880.04|29
1645136580000|2022-02-17 22:23:00|2887.73|2880.03|2883.93|2876.23|2887.95|2880.25|2883.91|2876.21|39
1645136590000|2022-02-17 22:23:10|2884.18|2876.48|2883.45|2875.75|2884.18|2876.48|2883.13|2875.43|34
1645136600000|2022-02-17 22:23:20|2883.27|2875.57|2882.37|2874.67|2883.79|2876.09|2882.12|2874.42|32
1645136610000|2022-02-17 22:23:30|2882.29|2874.59|2879.53|2871.83|2882.61|2874.91|2878.71|2871.01|37
1645136620000|2022-02-17 22:23:40|2879.15|2871.45|2877.59|2869.89|2879.7|2872|2877.56|2869.86|35
1645136630000|2022-02-17 22:23:50|2878.01|2870.31|2878.15|2870.45|2878.15|2870.45|2877.31|2869.61|33
1645136640000|2022-02-17 22:24:00|2878.04|2870.34|2877.81|2870.11|2878.04|2870.34|2876.93|2869.23|33
1645136650000|2022-02-17 22:24:10|2877.84|2870.14|2878.49|2870.79|2878.49|2870.79|2877.27|2869.57|30
1645136660000|2022-02-17 22:24:20|2878.58|2870.88|2881.56|2873.86|2881.61|2873.91|2878.55|2870.85|32
1645136670000|2022-02-17 22:24:30|2881.61|2873.91|2883.58|2875.88|2883.62|2875.92|2881.47|2873.77|28
1645136680000|2022-02-17 22:24:40|2883.63|2875.93|2883.61|2875.91|2883.67|2875.97|2882.94|2875.24|23
1645136690000|2022-02-17 22:24:50|2883.72|2876.02|2883.02|2875.32|2883.9|2876.2|2882.83|2875.13|28
1645136700000|2022-02-17 22:25:00|2883.18|2875.48|2883.42|2875.72|2883.45|2875.75|2882.91|2875.21|27
1645136710000|2022-02-17 22:25:10|2883.43|2875.73|2881.97|2874.27|2883.63|2875.93|2881.9|2874.2|33
1645136720000|2022-02-17 22:25:20|2881.49|2873.79|2881.23|2873.53|2881.89|2874.19|2881.23|2873.53|28
1645136730000|2022-02-17 22:25:30|2881.24|2873.54|2882.66|2874.96|2882.75|2875.05|2881.24|2873.54|36
1645136740000|2022-02-17 22:25:40|2882.36|2874.66|2882.29|2874.59|2882.64|2874.94|2882.14|2874.44|37
1645136750000|2022-02-17 22:25:50|2882.24|2874.54|2882.46|2874.76|2882.59|2874.89|2882.13|2874.43|34
1645136760000|2022-02-17 22:26:00|2882.56|2874.86|2882.23|2874.53|2882.65|2874.95|2882.11|2874.41|29
1645136770000|2022-02-17 22:26:10|2882.25|2874.55|2882.78|2875.08|2882.82|2875.12|2882.21|2874.51|29
1645136780000|2022-02-17 22:26:20|2882.77|2875.07|2882.85|2875.15|2882.97|2875.27|2882.75|2875.05|31
1645136790000|2022-02-17 22:26:30|2882.86|2875.16|2882.9|2875.2|2883.06|2875.36|2882.46|2874.76|24
1645136800000|2022-02-17 22:26:40|2882.8|2875.1|2885.02|2877.32|2885.02|2877.32|2882.8|2875.1|31
1645136810000|2022-02-17 22:26:50|2884.82|2877.12|2884.92|2877.22|2885.42|2877.72|2884.74|2877.04|36
1645136820000|2022-02-17 22:27:00|2885|2877.3|2885.47|2877.77|2885.83|2878.13|2885|2877.3|35
1645136830000|2022-02-17 22:27:10|2885.52|2877.82|2885.55|2877.85|2885.89|2878.19|2885.3|2877.6|32
1645136840000|2022-02-17 22:27:20|2885.6|2877.9|2885.41|2877.71|2885.62|2877.92|2885.09|2877.39|30
1645136850000|2022-02-17 22:27:30|2885.36|2877.66|2885.47|2877.77|2885.52|2877.82|2885.12|2877.42|28
1645136860000|2022-02-17 22:27:40|2885.48|2877.78|2885.5|2877.8|2885.68|2877.98|2885.38|2877.68|33
1645136870000|2022-02-17 22:27:50|2885.64|2877.94|2885.6|2877.9|2885.68|2877.98|2885.39|2877.69|26
1645136880000|2022-02-17 22:28:00|2885.53|2877.83|2884.96|2877.26|2885.53|2877.83|2884.7|2877|30
1645136890000|2022-02-17 22:28:10|2885.02|2877.32|2885.14|2877.44|2885.2|2877.5|2884.8|2877.1|34
1645136900000|2022-02-17 22:28:20|2885.23|2877.53|2885.94|2878.24|2885.98|2878.28|2885.23|2877.53|34
1645136910000|2022-02-17 22:28:30|2886.1|2878.4|2886.13|2878.43|2886.34|2878.64|2886.01|2878.31|28
1645136920000|2022-02-17 22:28:40|2886.23|2878.53|2886.21|2878.51|2886.41|2878.71|2885.97|2878.27|36
1645136930000|2022-02-17 22:28:50|2886.23|2878.53|2886.12|2878.42|2886.36|2878.66|2885.97|2878.27|32
1645136940000|2022-02-17 22:29:00|2886.21|2878.51|2886.26|2878.56|2886.28|2878.58|2886.01|2878.31|21
1645136950000|2022-02-17 22:29:10|2885.96|2878.26|2885.47|2877.77|2885.96|2878.26|2885.39|2877.69|31
1645136960000|2022-02-17 22:29:20|2885.5|2877.8|2885.27|2877.57|2885.64|2877.94|2885.22|2877.52|27
1645136970000|2022-02-17 22:29:30|2885.4|2877.7|2885.13|2877.43|2885.4|2877.7|2885.01|2877.31|20
1645136980000|2022-02-17 22:29:40|2885.17|2877.47|2885.25|2877.55|2885.38|2877.68|2884.86|2877.16|31
1645136990000|2022-02-17 22:29:50|2885.2|2877.5|2885.26|2877.56|2885.38|2877.68|2885.11|2877.41|24
1645137000000|2022-02-17 22:30:00|2885.3|2877.6|2885.31|2877.61|2885.35|2877.65|2885.03|2877.33|32
1645137010000|2022-02-17 22:30:10|2885.36|2877.66|2885.21|2877.51|2885.41|2877.71|2884.99|2877.29|33
1645137020000|2022-02-17 22:30:20|2885.19|2877.49|2885.17|2877.47|2885.31|2877.61|2885.02|2877.32|33
1645137030000|2022-02-17 22:30:30|2885.15|2877.45|2885.11|2877.41|2885.32|2877.62|2884.96|2877.26|34
1645137040000|2022-02-17 22:30:40|2885.13|2877.43|2885.07|2877.37|2885.37|2877.67|2884.91|2877.21|36
1645137050000|2022-02-17 22:30:50|2885.12|2877.42|2885.28|2877.58|2885.28|2877.58|2884.86|2877.16|35
1645137060000|2022-02-17 22:31:00|2885.25|2877.55|2885.35|2877.65|2885.61|2877.91|2885.25|2877.55|29
1645137070000|2022-02-17 22:31:10|2885.3|2877.6|2885.29|2877.59|2885.5|2877.8|2885.27|2877.57|27
1645137080000|2022-02-17 22:31:20|2885.32|2877.62|2885.38|2877.68|2885.39|2877.69|2885.29|2877.59|22
1645137090000|2022-02-17 22:31:30|2885.4|2877.7|2885.65|2877.95|2885.65|2877.95|2885.09|2877.39|32
1645137100000|2022-02-17 22:31:40|2885.59|2877.89|2885.65|2877.95|2885.79|2878.09|2885.57|2877.87|27
1645137110000|2022-02-17 22:31:50|2885.73|2878.03|2885.7|2878|2885.81|2878.11|2885.63|2877.93|27
1645137120000|2022-02-17 22:32:00|2885.72|2878.02|2885.84|2878.14|2886.14|2878.44|2885.51|2877.81|14
1645137130000|2022-02-17 22:32:10|2885.91|2878.21|2887.04|2879.34|2887.09|2879.39|2885.91|2878.21|28
1645137140000|2022-02-17 22:32:20|2887.18|2879.48|2887.5|2879.8|2887.72|2880.02|2887.1|2879.4|21
1645137150000|2022-02-17 22:32:30|2887.53|2879.83|2889.36|2881.66|2890.02|2882.32|2887.53|2879.83|20
1645137160000|2022-02-17 22:32:40|2889.34|2881.64|2890.43|2882.73|2890.71|2883.01|2888.79|2881.09|31
1645137170000|2022-02-17 22:32:50|2890.17|2882.47|2891.12|2883.42|2891.31|2883.61|2890.17|2882.47|26
1645137180000|2022-02-17 22:33:00|2891.35|2883.65|2890.76|2883.06|2891.38|2883.68|2890.72|2883.02|29
1645137190000|2022-02-17 22:33:10|2891.2|2883.5|2891.22|2883.52|2891.3|2883.6|2890.68|2882.98|26
1645137200000|2022-02-17 22:33:20|2891.21|2883.51|2890.89|2883.19|2891.34|2883.64|2890.89|2883.19|33
1645137210000|2022-02-17 22:33:30|2891.07|2883.37|2891.08|2883.38|2891.09|2883.39|2891|2883.3|19
1645137220000|2022-02-17 22:33:40|2891.04|2883.34|2891.08|2883.38|2891.08|2883.38|2890.87|2883.17|15
1645137230000|2022-02-17 22:33:50|2891.07|2883.37|2890.88|2883.18|2891.21|2883.51|2890.87|2883.17|16
1645137240000|2022-02-17 22:34:00|2891.09|2883.39|2891.09|2883.39|2891.11|2883.41|2890.88|2883.18|21
1645137250000|2022-02-17 22:34:10|2891.15|2883.45|2891.08|2883.38|2891.25|2883.55|2891.02|2883.32|30
1645137260000|2022-02-17 22:34:20|2891.11|2883.41|2891.05|2883.35|2891.19|2883.49|2890.89|2883.19|29
1645137270000|2022-02-17 22:34:30|2891.16|2883.46|2890.93|2883.23|2891.37|2883.67|2890.89|2883.19|25
1645137280000|2022-02-17 22:34:40|2891|2883.3|2891.25|2883.55|2891.51|2883.81|2890.89|2883.19|30
1645137290000|2022-02-17 22:34:50|2891.29|2883.59|2891.2|2883.5|2891.8|2884.1|2890.89|2883.19|23
1645137300000|2022-02-17 22:35:00|2891.17|2883.47|2891.79|2884.09|2891.86|2884.16|2891.15|2883.45|37
1645137310000|2022-02-17 22:35:10|2891.77|2884.07|2891.6|2883.9|2891.83|2884.13|2891.49|2883.79|36
1645137320000|2022-02-17 22:35:20|2891.68|2883.98|2891.63|2883.93|2891.81|2884.11|2891.46|2883.76|37
1645137330000|2022-02-17 22:35:30|2891.49|2883.79|2891.89|2884.19|2892|2884.3|2891.49|2883.79|25
1645137340000|2022-02-17 22:35:40|2891.86|2884.16|2891.75|2884.05|2891.87|2884.17|2891.69|2883.99|32
1645137350000|2022-02-17 22:35:50|2891.89|2884.19|2891.77|2884.07|2891.97|2884.27|2891.51|2883.81|35
1645137360000|2022-02-17 22:36:00|2891.75|2884.05|2892.7|2885|2892.73|2885.03|2891.7|2884|29
1645137370000|2022-02-17 22:36:10|2892.68|2884.98|2892.99|2885.29|2893.06|2885.36|2892.6|2884.9|33
1645137380000|2022-02-17 22:36:20|2892.93|2885.23|2893.13|2885.43|2893.35|2885.65|2892.93|2885.23|32
1645137390000|2022-02-17 22:36:30|2893.18|2885.48|2893.43|2885.73|2893.55|2885.85|2893.18|2885.48|38
1645137400000|2022-02-17 22:36:40|2893.61|2885.91|2894.37|2886.67|2894.46|2886.76|2893.56|2885.86|35
1645137410000|2022-02-17 22:36:50|2894.48|2886.78|2895.88|2888.18|2895.88|2888.18|2894.48|2886.78|36
1645137420000|2022-02-17 22:37:00|2895.87|2888.17|2896.52|2888.82|2896.6|2888.9|2895.87|2888.17|30
1645137430000|2022-02-17 22:37:10|2896.6|2888.9|2897.3|2889.6|2897.54|2889.84|2896.43|2888.73|33
1645137440000|2022-02-17 22:37:20|2897.5|2889.8|2898.72|2891.02|2898.82|2891.12|2897.32|2889.62|23
1645137450000|2022-02-17 22:37:30|2898.79|2891.09|2900.3|2892.6|2900.75|2893.05|2898.78|2891.08|17
1645137460000|2022-02-17 22:37:40|2900.81|2893.11|2900.4|2892.7|2901.21|2893.51|2899.84|2892.14|36
1645137470000|2022-02-17 22:37:50|2901.11|2893.41|2900.66|2892.96|2901.19|2893.49|2900.28|2892.58|28
1645137480000|2022-02-17 22:38:00|2900.69|2892.99|2900.68|2892.98|2901.43|2893.73|2900.48|2892.78|33
1645137490000|2022-02-17 22:38:10|2901.35|2893.65|2900.74|2893.04|2901.63|2893.93|2900.23|2892.53|34
1645137500000|2022-02-17 22:38:20|2900.5|2892.8|2900.89|2893.19|2901.38|2893.68|2900.5|2892.8|32
1645137510000|2022-02-17 22:38:30|2901.11|2893.41|2901.17|2893.47|2901.21|2893.51|2900.92|2893.22|28
1645137520000|2022-02-17 22:38:40|2901.18|2893.48|2900.77|2893.07|2901.33|2893.63|2900.68|2892.98|30
1645137530000|2022-02-17 22:38:50|2900.76|2893.06|2897.92|2890.22|2900.77|2893.07|2897.92|2890.22|35
1645137540000|2022-02-17 22:39:00|2897.88|2890.18|2895.63|2887.93|2897.88|2890.18|2895.63|2887.93|36
1645137550000|2022-02-17 22:39:10|2895.62|2887.92|2892.89|2885.19|2895.62|2887.92|2892.51|2884.81|35
1645137560000|2022-02-17 22:39:20|2892.88|2885.18|2889.53|2881.83|2892.88|2885.18|2889.25|2881.55|36
1645137570000|2022-02-17 22:39:30|2889.49|2881.79|2888.95|2881.25|2889.8|2882.1|2888.95|2881.25|34
1645137580000|2022-02-17 22:39:40|2888.91|2881.21|2888.68|2880.98|2889.18|2881.48|2888.67|2880.97|32
1645137590000|2022-02-17 22:39:50|2888.67|2880.97|2888.64|2880.94|2888.76|2881.06|2888.39|2880.69|34
1645137600000|2022-02-17 22:40:00|2888.65|2880.95|2891.53|2883.83|2891.6|2883.9|2888.65|2880.95|38
1645137610000|2022-02-17 22:40:10|2892.19|2884.49|2892.83|2885.13|2892.93|2885.23|2892.19|2884.49|32
1645137620000|2022-02-17 22:40:20|2892.77|2885.07|2892.95|2885.25|2893.02|2885.32|2892.66|2884.96|34
1645137630000|2022-02-17 22:40:30|2892.99|2885.29|2893.06|2885.36|2893.22|2885.52|2892.95|2885.25|32
1645137640000|2022-02-17 22:40:40|2893.08|2885.38|2893.14|2885.44|2893.42|2885.72|2892.97|2885.27|37
1645137650000|2022-02-17 22:40:50|2893.64|2885.94|2893.7|2886|2894.06|2886.36|2893.53|2885.83|29
1645137660000|2022-02-17 22:41:00|2893.69|2885.99|2893.64|2885.94|2893.98|2886.28|2893.51|2885.81|26
1645137670000|2022-02-17 22:41:10|2893.65|2885.95|2893.68|2885.98|2893.91|2886.21|2893.65|2885.95|35
1645137680000|2022-02-17 22:41:20|2893.66|2885.96|2893.72|2886.02|2894.03|2886.33|2893.63|2885.93|30
1645137690000|2022-02-17 22:41:30|2893.7|2886|2893.86|2886.16|2894.03|2886.33|2893.58|2885.88|35
1645137700000|2022-02-17 22:41:40|2893.68|2885.98|2893.92|2886.22|2894.06|2886.36|2893.65|2885.95|34
1645137710000|2022-02-17 22:41:50|2893.98|2886.28|2893.87|2886.17|2893.99|2886.29|2893.86|2886.16|20
1645137720000|2022-02-17 22:42:00|2893.74|2886.04|2894|2886.3|2894|2886.3|2893.74|2886.04|8
1645137730000|2022-02-17 22:42:10|2893.93|2886.23|2893.97|2886.27|2894.04|2886.34|2893.93|2886.23|13
1645137740000|2022-02-17 22:42:20|2894.04|2886.34|2893.74|2886.04|2894.06|2886.36|2893.45|2885.75|31
1645137750000|2022-02-17 22:42:30|2893.69|2885.99|2892.3|2884.6|2893.69|2885.99|2892.28|2884.58|31
1645137760000|2022-02-17 22:42:40|2892.21|2884.51|2889.92|2882.22|2892.21|2884.51|2889.92|2882.22|31
1645137770000|2022-02-17 22:42:50|2890.43|2882.73|2887.58|2879.88|2890.54|2882.84|2887.58|2879.88|37
1645137780000|2022-02-17 22:43:00|2887.59|2879.89|2887.75|2880.05|2887.9|2880.2|2887.59|2879.89|34
1645137790000|2022-02-17 22:43:10|2887.73|2880.03|2887.63|2879.93|2887.81|2880.11|2887.36|2879.66|38
1645137800000|2022-02-17 22:43:20|2887.62|2879.92|2887.33|2879.63|2887.63|2879.93|2887.29|2879.59|31
1645137810000|2022-02-17 22:43:30|2887.34|2879.64|2887.56|2879.86|2887.72|2880.02|2887.29|2879.59|36
1645137820000|2022-02-17 22:43:40|2887.39|2879.69|2888.59|2880.89|2888.59|2880.89|2887.37|2879.67|27
1645137830000|2022-02-17 22:43:50|2888.61|2880.91|2888.23|2880.53|2888.78|2881.08|2888.2|2880.5|21
1645137840000|2022-02-17 22:44:00|2888.2|2880.5|2888.09|2880.39|2888.22|2880.52|2887.87|2880.17|31
1645137850000|2022-02-17 22:44:10|2888.18|2880.48|2888.29|2880.59|2888.38|2880.68|2888.07|2880.37|33
1645137860000|2022-02-17 22:44:20|2888.28|2880.58|2888.28|2880.58|2888.28|2880.58|2888|2880.3|24
1645137870000|2022-02-17 22:44:30|2888.24|2880.54|2888.88|2881.18|2888.88|2881.18|2888.13|2880.43|26
1645137880000|2022-02-17 22:44:40|2888.78|2881.08|2889.61|2881.91|2889.61|2881.91|2888.27|2880.57|20
1645137890000|2022-02-17 22:44:50|2889.63|2881.93|2890.1|2882.4|2890.35|2882.65|2889.05|2881.35|36
1645137900000|2022-02-17 22:45:00|2890.11|2882.41|2890.74|2883.04|2890.81|2883.11|2890.11|2882.41|28
1645137910000|2022-02-17 22:45:10|2890.48|2882.78|2893.16|2885.46|2893.42|2885.72|2890.4|2882.7|26
1645137920000|2022-02-17 22:45:20|2893.5|2885.8|2894.19|2886.49|2894.46|2886.76|2892.15|2884.45|40
1645137930000|2022-02-17 22:45:30|2894.17|2886.47|2894.31|2886.61|2894.42|2886.72|2894|2886.3|34
1645137940000|2022-02-17 22:45:40|2894.34|2886.64|2894.15|2886.45|2894.41|2886.71|2893.95|2886.25|20
1645137950000|2022-02-17 22:45:50|2894.17|2886.47|2894.23|2886.53|2894.39|2886.69|2894.11|2886.41|20
1645137960000|2022-02-17 22:46:00|2894.25|2886.55|2894.42|2886.72|2894.49|2886.79|2894.24|2886.54|30
1645137970000|2022-02-17 22:46:10|2894.35|2886.65|2891.63|2883.93|2894.39|2886.69|2891.63|2883.93|34
1645137980000|2022-02-17 22:46:20|2891.49|2883.79|2891.31|2883.61|2891.55|2883.85|2891.24|2883.54|32
1645137990000|2022-02-17 22:46:30|2891.2|2883.5|2889.48|2881.78|2891.25|2883.55|2889.33|2881.63|33
1645138000000|2022-02-17 22:46:40|2889.43|2881.73|2887.98|2880.28|2889.43|2881.73|2887.98|2880.28|37
1645138010000|2022-02-17 22:46:50|2888.23|2880.53|2884.33|2876.63|2888.23|2880.53|2884.21|2876.51|39
1645138020000|2022-02-17 22:47:00|2884.19|2876.49|2883.01|2875.31|2884.2|2876.5|2882.89|2875.19|33
1645138030000|2022-02-17 22:47:10|2883.03|2875.33|2886.12|2878.42|2886.16|2878.46|2882.42|2874.72|30
1645138040000|2022-02-17 22:47:20|2886.48|2878.78|2891.1|2883.4|2891.14|2883.44|2886.48|2878.78|38
1645138050000|2022-02-17 22:47:30|2891.08|2883.38|2893.66|2885.96|2893.66|2885.96|2891.08|2883.38|37
1645138060000|2022-02-17 22:47:40|2893.63|2885.93|2892.56|2884.86|2893.74|2886.04|2891.73|2884.03|36
1645138070000|2022-02-17 22:47:50|2892.58|2884.88|2893.53|2885.83|2893.62|2885.92|2892.58|2884.88|34
1645138080000|2022-02-17 22:48:00|2893.47|2885.77|2893.61|2885.91|2893.64|2885.94|2893.31|2885.61|31
1645138090000|2022-02-17 22:48:10|2893.62|2885.92|2894.46|2886.76|2894.48|2886.78|2893.62|2885.92|33
1645138100000|2022-02-17 22:48:20|2894.27|2886.57|2894.8|2887.1|2894.8|2887.1|2894.14|2886.44|31
1645138110000|2022-02-17 22:48:30|2894.79|2887.09|2895.01|2887.31|2895.01|2887.31|2894.76|2887.06|9
1645138120000|2022-02-17 22:48:40|2895.19|2887.49|2896.24|2888.54|2896.56|2888.86|2895.19|2887.49|34
1645138130000|2022-02-17 22:48:50|2896.23|2888.53|2896.76|2889.06|2896.86|2889.16|2895.62|2887.92|35
1645138140000|2022-02-17 22:49:00|2896.56|2888.86|2893.76|2886.06|2896.97|2889.27|2893.76|2886.06|34
1645138150000|2022-02-17 22:49:10|2893.67|2885.97|2894.08|2886.38|2894.2|2886.5|2892.89|2885.19|37
1645138160000|2022-02-17 22:49:20|2894.04|2886.34|2894.96|2887.26|2895.05|2887.35|2893.87|2886.17|34
1645138170000|2022-02-17 22:49:30|2894.97|2887.27|2895.91|2888.21|2896.05|2888.35|2894.78|2887.08|35
1645138180000|2022-02-17 22:49:40|2896.04|2888.34|2895.94|2888.24|2896.22|2888.52|2895.72|2888.02|38
1645138190000|2022-02-17 22:49:50|2895.95|2888.25|2896.14|2888.44|2896.22|2888.52|2895.73|2888.03|35
1645138200000|2022-02-17 22:50:00|2896.12|2888.42|2897.95|2890.25|2897.95|2890.25|2896.07|2888.37|36
1645138210000|2022-02-17 22:50:10|2898.04|2890.34|2898.18|2890.48|2899.69|2891.99|2898.04|2890.34|39
1645138220000|2022-02-17 22:50:20|2897.91|2890.21|2897.88|2890.18|2898.15|2890.45|2897.59|2889.89|39
1645138230000|2022-02-17 22:50:30|2897.9|2890.2|2896.74|2889.04|2897.97|2890.27|2896.74|2889.04|34
1645138240000|2022-02-17 22:50:40|2896.37|2888.67|2896.6|2888.9|2896.67|2888.97|2895.71|2888.01|37
1645138250000|2022-02-17 22:50:50|2896.73|2889.03|2896.71|2889.01|2896.81|2889.11|2896.4|2888.7|37
1645138260000|2022-02-17 22:51:00|2896.62|2888.92|2896.94|2889.24|2896.99|2889.29|2896.56|2888.86|34
1645138270000|2022-02-17 22:51:10|2896.98|2889.28|2897.57|2889.87|2897.72|2890.02|2896.73|2889.03|39
1645138280000|2022-02-17 22:51:20|2897.63|2889.93|2899.92|2892.22|2900.17|2892.47|2897.63|2889.93|34
1645138290000|2022-02-17 22:51:30|2899.99|2892.29|2899.65|2891.95|2900.17|2892.47|2898.66|2890.96|35
1645138300000|2022-02-17 22:51:40|2899.82|2892.12|2900.52|2892.82|2900.52|2892.82|2898.44|2890.74|39
1645138310000|2022-02-17 22:51:50|2900.45|2892.75|2899.29|2891.59|2900.48|2892.78|2898.35|2890.65|35
1645138320000|2022-02-17 22:52:00|2899.82|2892.12|2898.85|2891.15|2900.02|2892.32|2898.85|2891.15|30
1645138330000|2022-02-17 22:52:10|2899.23|2891.53|2899.62|2891.92|2900.32|2892.62|2898.85|2891.15|34
1645138340000|2022-02-17 22:52:20|2899.76|2892.06|2899.38|2891.68|2899.91|2892.21|2898.85|2891.15|31
1645138350000|2022-02-17 22:52:30|2899.43|2891.73|2899.7|2892|2900.45|2892.75|2899.43|2891.73|5
1645138360000|2022-02-17 22:52:40|2899.87|2892.17|2899.16|2891.46|2900.59|2892.89|2899.16|2891.46|13
1645138370000|2022-02-17 22:52:50|2899.19|2891.49|2898.84|2891.14|2899.37|2891.67|2898.72|2891.02|36
1645138380000|2022-02-17 22:53:00|2898.86|2891.16|2898.8|2891.1|2899.23|2891.53|2898.69|2890.99|30
1645138390000|2022-02-17 22:53:10|2899.09|2891.39|2897.94|2890.24|2899.3|2891.6|2897.94|2890.24|28
1645138400000|2022-02-17 22:53:20|2898.08|2890.38|2895.48|2887.78|2898.09|2890.39|2895.48|2887.78|36
1645138410000|2022-02-17 22:53:30|2895.52|2887.82|2893.99|2886.29|2895.56|2887.86|2891.66|2883.96|38
1645138420000|2022-02-17 22:53:40|2893.94|2886.24|2898.06|2890.36|2898.48|2890.78|2893.94|2886.24|40
1645138430000|2022-02-17 22:53:50|2897.61|2889.91|2895.35|2887.65|2897.72|2890.02|2895.35|2887.65|35
1645138440000|2022-02-17 22:54:00|2895.31|2887.61|2896.16|2888.46|2896.25|2888.55|2895.31|2887.61|39
1645138450000|2022-02-17 22:54:10|2896.11|2888.41|2896.34|2888.64|2896.71|2889.01|2896.11|2888.41|36
1645138460000|2022-02-17 22:54:20|2896.44|2888.74|2896.65|2888.95|2896.76|2889.06|2896.31|2888.61|35
1645138470000|2022-02-17 22:54:30|2896.75|2889.05|2896.7|2889|2896.77|2889.07|2896.45|2888.75|36
1645138480000|2022-02-17 22:54:40|2896.82|2889.12|2897.21|2889.51|2897.28|2889.58|2896.78|2889.08|29
1645138490000|2022-02-17 22:54:50|2897.24|2889.54|2897.06|2889.36|2897.26|2889.56|2896.95|2889.25|35
1645138500000|2022-02-17 22:55:00|2897.05|2889.35|2896.56|2888.86|2897.05|2889.35|2896.52|2888.82|28
1645138510000|2022-02-17 22:55:10|2896.54|2888.84|2896.25|2888.55|2896.54|2888.84|2894.69|2886.99|35
1645138520000|2022-02-17 22:55:20|2896.27|2888.57|2897.45|2889.75|2897.45|2889.75|2896.25|2888.55|33
1645138530000|2022-02-17 22:55:30|2897.44|2889.74|2897.91|2890.21|2897.98|2890.28|2897.43|2889.73|35
1645138540000|2022-02-17 22:55:40|2897.93|2890.23|2897.91|2890.21|2897.93|2890.23|2897.56|2889.86|30
1645138550000|2022-02-17 22:55:50|2897.89|2890.19|2897.73|2890.03|2897.91|2890.21|2897.55|2889.85|32
1645138560000|2022-02-17 22:56:00|2897.77|2890.07|2898.04|2890.34|2898.26|2890.56|2897.77|2890.07|36
1645138570000|2022-02-17 22:56:10|2898.09|2890.39|2897.83|2890.13|2898.3|2890.6|2897.83|2890.13|36
1645138580000|2022-02-17 22:56:20|2897.87|2890.17|2898.26|2890.56|2898.32|2890.62|2897.69|2889.99|36
1645138590000|2022-02-17 22:56:30|2898.28|2890.58|2898.34|2890.64|2898.41|2890.71|2898.21|2890.51|30
1645138600000|2022-02-17 22:56:40|2898.29|2890.59|2898.42|2890.72|2898.48|2890.78|2898.26|2890.56|32
1645138610000|2022-02-17 22:56:50|2898.36|2890.66|2898.37|2890.67|2898.46|2890.76|2898.28|2890.58|26
1645138620000|2022-02-17 22:57:00|2898.38|2890.68|2898.41|2890.71|2898.53|2890.83|2898.29|2890.59|22
1645138630000|2022-02-17 22:57:10|2898.34|2890.64|2898.34|2890.64|2898.37|2890.67|2898.27|2890.57|18
1645138640000|2022-02-17 22:57:20|2898.2|2890.5|2899.15|2891.45|2899.15|2891.45|2898.18|2890.48|34
1645138650000|2022-02-17 22:57:30|2899.17|2891.47|2899.33|2891.63|2899.45|2891.75|2898.85|2891.15|25
1645138660000|2022-02-17 22:57:40|2899.35|2891.65|2899.49|2891.79|2899.63|2891.93|2898.85|2891.15|25
1645138670000|2022-02-17 22:57:50|2898.92|2891.22|2901.7|2894|2901.7|2894|2898.92|2891.22|22
1645138680000|2022-02-17 22:58:00|2901.74|2894.04|2902.57|2894.87|2902.57|2894.87|2901.74|2894.04|32
1645138690000|2022-02-17 22:58:10|2902.65|2894.95|2901.23|2893.53|2902.7|2895|2901.23|2893.53|35
1645138700000|2022-02-17 22:58:20|2901.18|2893.48|2900.98|2893.28|2901.44|2893.74|2900.84|2893.14|38
1645138710000|2022-02-17 22:58:30|2901.01|2893.31|2901.12|2893.42|2901.35|2893.65|2900.97|2893.27|27
1645138720000|2022-02-17 22:58:40|2901.35|2893.65|2901.16|2893.46|2901.35|2893.65|2901.01|2893.31|33
1645138730000|2022-02-17 22:58:50|2901|2893.3|2902.43|2894.73|2902.75|2895.05|2901|2893.3|36
1645138740000|2022-02-17 22:59:00|2902.42|2894.72|2902|2894.3|2902.93|2895.23|2901.49|2893.79|36
1645138750000|2022-02-17 22:59:10|2902.14|2894.44|2901.77|2894.07|2902.77|2895.07|2901.3|2893.6|25
1645138760000|2022-02-17 22:59:20|2901.57|2893.87|2901.87|2894.17|2902.9|2895.2|2901.53|2893.83|24
1645138770000|2022-02-17 22:59:30|2901.86|2894.16|2901.86|2894.16|2902.17|2894.47|2901.86|2894.16|5
1645138780000|2022-02-17 22:59:40|2902.15|2894.45|2903.55|2895.85|2903.55|2895.85|2902.05|2894.35|11
1645138790000|2022-02-17 22:59:50|2903.64|2895.94|2904.14|2896.44|2904.24|2896.54|2903.64|2895.94|17
1645138800000|2022-02-17 23:00:00|2904.28|2896.58|2902.15|2894.45|2904.48|2896.78|2901.58|2893.88|32
1645138810000|2022-02-17 23:00:10|2902.12|2894.42|2901.65|2893.95|2902.33|2894.63|2901.47|2893.77|38
1645138820000|2022-02-17 23:00:20|2901.74|2894.04|2898.98|2891.28|2901.78|2894.08|2897.95|2890.25|37
1645138830000|2022-02-17 23:00:30|2898.92|2891.22|2903.56|2895.86|2903.56|2895.86|2898.9|2891.2|39
1645138840000|2022-02-17 23:00:40|2903.73|2896.03|2902.36|2894.66|2903.73|2896.03|2902.36|2894.66|31
1645138850000|2022-02-17 23:00:50|2902.24|2894.54|2899.97|2892.27|2902.24|2894.54|2899.96|2892.26|37
1645138860000|2022-02-17 23:01:00|2899.96|2892.26|2898.86|2891.16|2899.96|2892.26|2898.2|2890.5|36
1645138870000|2022-02-17 23:01:10|2898.75|2891.05|2901.17|2893.47|2901.37|2893.67|2898.75|2891.05|35
1645138880000|2022-02-17 23:01:20|2901.25|2893.55|2901.39|2893.69|2901.71|2894.01|2900.88|2893.18|37
1645138890000|2022-02-17 23:01:30|2901.41|2893.71|2900.38|2892.68|2901.82|2894.12|2900.38|2892.68|31
1645138900000|2022-02-17 23:01:40|2900.16|2892.46|2897.81|2890.11|2900.16|2892.46|2897.61|2889.91|38
1645138910000|2022-02-17 23:01:50|2897.69|2889.99|2899.2|2891.5|2899.29|2891.59|2897.69|2889.99|37
1645138920000|2022-02-17 23:02:00|2899.85|2892.15|2900.04|2892.34|2900.41|2892.71|2899.85|2892.15|31
1645138930000|2022-02-17 23:02:10|2900.01|2892.31|2898.61|2890.91|2900.01|2892.31|2898.55|2890.85|27
1645138940000|2022-02-17 23:02:20|2898.62|2890.92|2897.1|2889.4|2898.83|2891.13|2896.84|2889.14|32
1645138950000|2022-02-17 23:02:30|2897.09|2889.39|2897.03|2889.33|2897.51|2889.81|2897.03|2889.33|28
1645138960000|2022-02-17 23:02:40|2897.13|2889.43|2897.11|2889.41|2898.19|2890.49|2896.66|2888.96|34
1645138970000|2022-02-17 23:02:50|2897.12|2889.42|2896.14|2888.44|2897.13|2889.43|2895.92|2888.22|36
1645138980000|2022-02-17 23:03:00|2896.24|2888.54|2895.83|2888.13|2896.31|2888.61|2895.6|2887.9|34
1645138990000|2022-02-17 23:03:10|2895.86|2888.16|2895.33|2887.63|2895.98|2888.28|2895.12|2887.42|34
1645139000000|2022-02-17 23:03:20|2895.32|2887.62|2894.84|2887.14|2895.32|2887.62|2894.84|2887.14|33
1645139010000|2022-02-17 23:03:30|2894.59|2886.89|2895.89|2888.19|2895.89|2888.19|2893.89|2886.19|39
1645139020000|2022-02-17 23:03:40|2895.93|2888.23|2897.41|2889.71|2897.79|2890.09|2895.93|2888.23|38
1645139030000|2022-02-17 23:03:50|2897.48|2889.78|2897.6|2889.9|2897.6|2889.9|2897.34|2889.64|31
1645139040000|2022-02-17 23:04:00|2897.62|2889.92|2898.73|2891.03|2898.76|2891.06|2897.21|2889.51|37
1645139050000|2022-02-17 23:04:10|2898.84|2891.14|2898.52|2890.82|2899.6|2891.9|2898.52|2890.82|37
1645139060000|2022-02-17 23:04:20|2898.07|2890.37|2896.05|2888.35|2898.18|2890.48|2896.05|2888.35|37
1645139070000|2022-02-17 23:04:30|2895.92|2888.22|2895.79|2888.09|2896.2|2888.5|2895.66|2887.96|34
1645139080000|2022-02-17 23:04:40|2895.73|2888.03|2895.55|2887.85|2895.97|2888.27|2895.36|2887.66|31
1645139090000|2022-02-17 23:04:50|2895.49|2887.79|2895.68|2887.98|2895.68|2887.98|2895.49|2887.79|25
1645139100000|2022-02-17 23:05:00|2895.63|2887.93|2895.19|2887.49|2895.63|2887.93|2895.06|2887.36|33
1645139110000|2022-02-17 23:05:10|2895.06|2887.36|2894.83|2887.13|2895.06|2887.36|2894.8|2887.1|32
1645139120000|2022-02-17 23:05:20|2894.81|2887.11|2894.05|2886.35|2894.85|2887.15|2893.99|2886.29|30
1645139130000|2022-02-17 23:05:30|2894.13|2886.43|2893.97|2886.27|2894.13|2886.43|2893.97|2886.27|25
1645139140000|2022-02-17 23:05:40|2893.98|2886.28|2893.66|2885.96|2893.98|2886.28|2893.62|2885.92|32
1645139150000|2022-02-17 23:05:50|2893.67|2885.97|2893.53|2885.83|2893.88|2886.18|2893.5|2885.8|25
1645139160000|2022-02-17 23:06:00|2893.54|2885.84|2893.5|2885.8|2893.57|2885.87|2893.43|2885.73|24
1645139170000|2022-02-17 23:06:10|2893.76|2886.06|2894.62|2886.92|2895.11|2887.41|2893.76|2886.06|36
1645139180000|2022-02-17 23:06:20|2894.58|2886.88|2895.87|2888.17|2895.87|2888.17|2894.44|2886.74|32
1645139190000|2022-02-17 23:06:30|2895.68|2887.98|2896.95|2889.25|2897.01|2889.31|2895.68|2887.98|28
1645139200000|2022-02-17 23:06:40|2896.72|2889.02|2896.76|2889.06|2896.95|2889.25|2896.09|2888.39|35
1645139210000|2022-02-17 23:06:50|2896.9|2889.2|2898.57|2890.87|2898.75|2891.05|2896.9|2889.2|38
1645139220000|2022-02-17 23:07:00|2898.78|2891.08|2900.27|2892.57|2900.32|2892.62|2898.29|2890.59|36
1645139230000|2022-02-17 23:07:10|2900.1|2892.4|2898.12|2890.42|2900.29|2892.59|2897.9|2890.2|35
1645139240000|2022-02-17 23:07:20|2898.17|2890.47|2898.15|2890.45|2898.5|2890.8|2898.07|2890.37|35
1645139250000|2022-02-17 23:07:30|2898.18|2890.48|2898.98|2891.28|2899.14|2891.44|2898.18|2890.48|36
1645139260000|2022-02-17 23:07:40|2899.7|2892|2898.03|2890.33|2899.88|2892.18|2898.03|2890.33|38
1645139270000|2022-02-17 23:07:50|2897.95|2890.25|2898.36|2890.66|2898.36|2890.66|2897.38|2889.68|37
1645139280000|2022-02-17 23:08:00|2898.28|2890.58|2898.24|2890.54|2898.73|2891.03|2898.16|2890.46|34
1645139290000|2022-02-17 23:08:10|2898.17|2890.47|2898.13|2890.43|2898.35|2890.65|2897.63|2889.93|38
1645139300000|2022-02-17 23:08:20|2897.97|2890.27|2897.24|2889.54|2898.12|2890.42|2897.18|2889.48|38
1645139310000|2022-02-17 23:08:30|2897.2|2889.5|2896.89|2889.19|2897.22|2889.52|2896.76|2889.06|35
1645139320000|2022-02-17 23:08:40|2896.91|2889.21|2898.34|2890.64|2898.34|2890.64|2896.91|2889.21|37
1645139330000|2022-02-17 23:08:50|2898.24|2890.54|2898.15|2890.45|2898.51|2890.81|2898.1|2890.4|31
1645139340000|2022-02-17 23:09:00|2898.11|2890.41|2898.17|2890.47|2898.35|2890.65|2898.04|2890.34|25
1645139350000|2022-02-17 23:09:10|2898.2|2890.5|2898.15|2890.45|2898.44|2890.74|2898.03|2890.33|30
1645139360000|2022-02-17 23:09:20|2898.07|2890.37|2898.3|2890.6|2898.47|2890.77|2898.07|2890.37|23
1645139370000|2022-02-17 23:09:30|2898.15|2890.45|2897.73|2890.03|2898.16|2890.46|2897.56|2889.86|31
1645139380000|2022-02-17 23:09:40|2897.84|2890.14|2898.25|2890.55|2898.56|2890.86|2897.64|2889.94|33
1645139390000|2022-02-17 23:09:50|2898.35|2890.65|2898.22|2890.52|2898.76|2891.06|2898.14|2890.44|25
1645139400000|2022-02-17 23:10:00|2898.16|2890.46|2898.39|2890.69|2898.68|2890.98|2897.99|2890.29|32
1645139410000|2022-02-17 23:10:10|2898.4|2890.7|2898.23|2890.53|2898.44|2890.74|2898.08|2890.38|30
1645139420000|2022-02-17 23:10:20|2898.26|2890.56|2899.97|2892.27|2899.99|2892.29|2898.24|2890.54|37
1645139430000|2022-02-17 23:10:30|2900.04|2892.34|2899.99|2892.29|2900.26|2892.56|2898.99|2891.29|32
1645139440000|2022-02-17 23:10:40|2900.22|2892.52|2899.92|2892.22|2900.39|2892.69|2899.58|2891.88|34
1645139450000|2022-02-17 23:10:50|2900.32|2892.62|2900.38|2892.68|2900.4|2892.7|2899.85|2892.15|33
1645139460000|2022-02-17 23:11:00|2900.37|2892.67|2901.42|2893.72|2901.48|2893.78|2899.95|2892.25|40
1645139470000|2022-02-17 23:11:10|2901.48|2893.78|2903.76|2896.06|2903.77|2896.07|2901.1|2893.4|36
1645139480000|2022-02-17 23:11:20|2903.32|2895.62|2903.54|2895.84|2903.94|2896.24|2903.01|2895.31|39
1645139490000|2022-02-17 23:11:30|2902.71|2895.01|2903.87|2896.17|2904.36|2896.66|2902.71|2895.01|37
1645139500000|2022-02-17 23:11:40|2903.99|2896.29|2903.09|2895.39|2904.43|2896.73|2902.58|2894.88|35
1645139510000|2022-02-17 23:11:50|2902.9|2895.2|2903.55|2895.85|2903.55|2895.85|2902.79|2895.09|33
1645139520000|2022-02-17 23:12:00|2903.56|2895.86|2903.51|2895.81|2903.59|2895.89|2903.28|2895.58|29
1645139530000|2022-02-17 23:12:10|2903.7|2896|2903.25|2895.55|2903.7|2896|2903.08|2895.38|31
1645139540000|2022-02-17 23:12:20|2903.1|2895.4|2902|2894.3|2903.11|2895.41|2901.97|2894.27|38
1645139550000|2022-02-17 23:12:30|2901.96|2894.26|2901.79|2894.09|2902.05|2894.35|2901.6|2893.9|32
1645139560000|2022-02-17 23:12:40|2901.78|2894.08|2901.65|2893.95|2901.84|2894.14|2901.58|2893.88|34
1645139570000|2022-02-17 23:12:50|2901.57|2893.87|2900.58|2892.88|2901.68|2893.98|2900.58|2892.88|32
1645139580000|2022-02-17 23:13:00|2900.2|2892.5|2899.05|2891.35|2900.2|2892.5|2899.02|2891.32|34
1645139590000|2022-02-17 23:13:10|2898.95|2891.25|2898.98|2891.28|2899.08|2891.38|2898.36|2890.66|29
1645139600000|2022-02-17 23:13:20|2898.99|2891.29|2898.35|2890.65|2899.31|2891.61|2898.33|2890.63|35
1645139610000|2022-02-17 23:13:30|2897.95|2890.25|2897.4|2889.7|2897.99|2890.29|2896.27|2888.57|40
1645139620000|2022-02-17 23:13:40|2897.44|2889.74|2896.44|2888.74|2897.44|2889.74|2896.44|2888.74|38
1645139630000|2022-02-17 23:13:50|2896.39|2888.69|2895.74|2888.04|2896.89|2889.19|2895.74|2888.04|39
1645139640000|2022-02-17 23:14:00|2895.51|2887.81|2897.6|2889.9|2897.67|2889.97|2895.22|2887.52|39
1645139650000|2022-02-17 23:14:10|2897.8|2890.1|2897.26|2889.56|2898.11|2890.41|2897.2|2889.5|37
1645139660000|2022-02-17 23:14:20|2897.18|2889.48|2897.06|2889.36|2897.18|2889.48|2896.67|2888.97|33
1645139670000|2022-02-17 23:14:30|2896.89|2889.19|2895.79|2888.09|2897.12|2889.42|2895.53|2887.83|33
1645139680000|2022-02-17 23:14:40|2895.81|2888.11|2896.62|2888.92|2896.83|2889.13|2895.52|2887.82|30
1645139690000|2022-02-17 23:14:50|2896.6|2888.9|2896.9|2889.2|2897.02|2889.32|2896.42|2888.72|38
1645139700000|2022-02-17 23:15:00|2896.8|2889.1|2896.63|2888.93|2896.81|2889.11|2896.46|2888.76|33
1645139710000|2022-02-17 23:15:10|2896.62|2888.92|2897.6|2889.9|2898.17|2890.47|2896.62|2888.92|36
1645139720000|2022-02-17 23:15:20|2897.59|2889.89|2898.64|2890.94|2898.74|2891.04|2897.31|2889.61|29
1645139730000|2022-02-17 23:15:30|2898.65|2890.95|2896|2888.3|2898.75|2891.05|2895.82|2888.12|39
1645139740000|2022-02-17 23:15:40|2895.94|2888.24|2896.02|2888.32|2896.34|2888.64|2895.82|2888.12|37
1645139750000|2022-02-17 23:15:50|2896.2|2888.5|2894.48|2886.78|2896.42|2888.72|2894.48|2886.78|39
1645139760000|2022-02-17 23:16:00|2894.47|2886.77|2896.57|2888.87|2896.82|2889.12|2894.47|2886.77|33
1645139770000|2022-02-17 23:16:10|2896.58|2888.88|2898.4|2890.7|2898.4|2890.7|2896.58|2888.88|37
1645139780000|2022-02-17 23:16:20|2898.68|2890.98|2898.65|2890.95|2899.08|2891.38|2897.91|2890.21|34
1645139790000|2022-02-17 23:16:30|2898.8|2891.1|2899.53|2891.83|2899.71|2892.01|2898.79|2891.09|28
1645139800000|2022-02-17 23:16:40|2899.66|2891.96|2901.6|2893.9|2901.6|2893.9|2899.43|2891.73|21
1645139810000|2022-02-17 23:16:50|2901.42|2893.72|2901.01|2893.31|2902.36|2894.66|2900.48|2892.78|31
1645139820000|2022-02-17 23:17:00|2900.8|2893.1|2904.59|2896.89|2904.81|2897.11|2900.8|2893.1|36
1645139830000|2022-02-17 23:17:10|2904.73|2897.03|2903.98|2896.28|2904.73|2897.03|2903.9|2896.2|35
1645139840000|2022-02-17 23:17:20|2903.92|2896.22|2903.14|2895.44|2904.04|2896.34|2902.51|2894.81|35
1645139850000|2022-02-17 23:17:30|2903.13|2895.43|2902.32|2894.62|2903.13|2895.43|2901.6|2893.9|38
1645139860000|2022-02-17 23:17:40|2902.3|2894.6|2903.15|2895.45|2903.15|2895.45|2902.03|2894.33|33
1645139870000|2022-02-17 23:17:50|2903.11|2895.41|2902.75|2895.05|2903.11|2895.41|2902.72|2895.02|35
1645139880000|2022-02-17 23:18:00|2902.81|2895.11|2901.3|2893.6|2902.93|2895.23|2901.23|2893.53|31
1645139890000|2022-02-17 23:18:10|2901.41|2893.71|2903.15|2895.45|2903.16|2895.46|2901.41|2893.71|36
1645139900000|2022-02-17 23:18:20|2903.18|2895.48|2903.2|2895.5|2903.46|2895.76|2903.03|2895.33|30
1645139910000|2022-02-17 23:18:30|2903|2895.3|2903.59|2895.89|2904.36|2896.66|2902.97|2895.27|39
1645139920000|2022-02-17 23:18:40|2903.68|2895.98|2904.17|2896.47|2904.2|2896.5|2903.61|2895.91|36
1645139930000|2022-02-17 23:18:50|2904.16|2896.46|2904.14|2896.44|2904.28|2896.58|2903.96|2896.26|30
1645139940000|2022-02-17 23:19:00|2904.06|2896.36|2904.86|2897.16|2904.86|2897.16|2903.91|2896.21|34
1645139950000|2022-02-17 23:19:10|2904.9|2897.2|2905|2897.3|2905.27|2897.57|2904.65|2896.95|35
1645139960000|2022-02-17 23:19:20|2905.14|2897.44|2903.48|2895.78|2905.19|2897.49|2903.31|2895.61|38
1645139970000|2022-02-17 23:19:30|2903.46|2895.76|2903.8|2896.1|2903.86|2896.16|2903.38|2895.68|38
1645139980000|2022-02-17 23:19:40|2903.79|2896.09|2904.04|2896.34|2904.05|2896.35|2903.61|2895.91|36
1645139990000|2022-02-17 23:19:50|2904|2896.3|2903.12|2895.42|2904.13|2896.43|2903.07|2895.37|32
1645140000000|2022-02-17 23:20:00|2903.11|2895.41|2903.65|2895.95|2903.65|2895.95|2903.11|2895.41|37
1645140010000|2022-02-17 23:20:10|2903.63|2895.93|2901.7|2894|2903.71|2896.01|2901.7|2894|35
1645140020000|2022-02-17 23:20:20|2901.83|2894.13|2902.15|2894.45|2902.22|2894.52|2901.83|2894.13|23
1645140030000|2022-02-17 23:20:30|2902.1|2894.4|2902.15|2894.45|2902.16|2894.46|2901.66|2893.96|28
1645140040000|2022-02-17 23:20:40|2902.17|2894.47|2902.22|2894.52|2902.6|2894.9|2901.77|2894.07|31
1645140050000|2022-02-17 23:20:50|2902.35|2894.65|2901.78|2894.08|2902.58|2894.88|2901.31|2893.61|35
1645140060000|2022-02-17 23:21:00|2901.68|2893.98|2901.86|2894.16|2901.86|2894.16|2901.33|2893.63|29
1645140070000|2022-02-17 23:21:10|2901.85|2894.15|2901.66|2893.96|2901.93|2894.23|2901.49|2893.79|31
1645140080000|2022-02-17 23:21:20|2901.59|2893.89|2903.04|2895.34|2903.23|2895.53|2901.56|2893.86|34
1645140090000|2022-02-17 23:21:30|2902.96|2895.26|2904.29|2896.59|2904.3|2896.6|2902.96|2895.26|33
1645140100000|2022-02-17 23:21:40|2904.04|2896.34|2905.08|2897.38|2905.08|2897.38|2903.74|2896.04|35
1645140110000|2022-02-17 23:21:50|2905.13|2897.43|2905.18|2897.48|2905.44|2897.74|2904.98|2897.28|38
1645140120000|2022-02-17 23:22:00|2905.26|2897.56|2905.24|2897.54|2905.61|2897.91|2904.68|2896.98|39
1645140130000|2022-02-17 23:22:10|2905.15|2897.45|2905.17|2897.47|2905.31|2897.61|2904.96|2897.26|33
1645140140000|2022-02-17 23:22:20|2905.11|2897.41|2905.27|2897.57|2905.39|2897.69|2904.98|2897.28|37
1645140150000|2022-02-17 23:22:30|2905.29|2897.59|2904.2|2896.5|2905.39|2897.69|2904.11|2896.41|30
1645140160000|2022-02-17 23:22:40|2904.17|2896.47|2905.26|2897.56|2905.26|2897.56|2904.17|2896.47|37
1645140170000|2022-02-17 23:22:50|2905.31|2897.61|2902.85|2895.15|2905.31|2897.61|2902.77|2895.07|34
1645140180000|2022-02-17 23:23:00|2902.87|2895.17|2902.07|2894.37|2902.87|2895.17|2901.28|2893.58|36
1645140190000|2022-02-17 23:23:10|2902.15|2894.45|2902.91|2895.21|2902.97|2895.27|2902.15|2894.45|29
1645140200000|2022-02-17 23:23:20|2902.98|2895.28|2904.84|2897.14|2904.84|2897.14|2902.86|2895.16|34
1645140210000|2022-02-17 23:23:30|2904.85|2897.15|2905.67|2897.97|2905.84|2898.14|2904.84|2897.14|39
1645140220000|2022-02-17 23:23:40|2905.6|2897.9|2905.27|2897.57|2905.6|2897.9|2903.9|2896.2|36
1645140230000|2022-02-17 23:23:50|2905.36|2897.66|2904.75|2897.05|2905.48|2897.78|2904.55|2896.85|36
1645140240000|2022-02-17 23:24:00|2904.72|2897.02|2904.94|2897.24|2905.26|2897.56|2904.72|2897.02|35
1645140250000|2022-02-17 23:24:10|2904.93|2897.23|2905.03|2897.33|2905.19|2897.49|2904.72|2897.02|28
1645140260000|2022-02-17 23:24:20|2904.83|2897.13|2902.96|2895.26|2904.92|2897.22|2902.96|2895.26|35
1645140270000|2022-02-17 23:24:30|2902.94|2895.24|2902.93|2895.23|2903.16|2895.46|2901.97|2894.27|39
1645140280000|2022-02-17 23:24:40|2902.91|2895.21|2903.77|2896.07|2903.99|2896.29|2902.86|2895.16|34
1645140290000|2022-02-17 23:24:50|2903.73|2896.03|2903.16|2895.46|2903.86|2896.16|2903.11|2895.41|31
1645140300000|2022-02-17 23:25:00|2903.15|2895.45|2901.36|2893.66|2903.15|2895.45|2901.36|2893.66|36
1645140310000|2022-02-17 23:25:10|2901.33|2893.63|2900.59|2892.89|2901.36|2893.66|2899.5|2891.8|38
1645140320000|2022-02-17 23:25:20|2900.64|2892.94|2900.1|2892.4|2900.85|2893.15|2900.1|2892.4|34
1645140330000|2022-02-17 23:25:30|2900.2|2892.5|2900.46|2892.76|2901.68|2893.98|2900.15|2892.45|36
1645140340000|2022-02-17 23:25:40|2900.36|2892.66|2900.49|2892.79|2900.5|2892.8|2900.03|2892.33|37
1645140350000|2022-02-17 23:25:50|2900.5|2892.8|2901.31|2893.61|2901.54|2893.84|2900.42|2892.72|38
1645140360000|2022-02-17 23:26:00|2901.12|2893.42|2900.01|2892.31|2901.15|2893.45|2900.01|2892.31|35
1645140370000|2022-02-17 23:26:10|2899.9|2892.2|2899.02|2891.32|2899.9|2892.2|2898.93|2891.23|35
1645140380000|2022-02-17 23:26:20|2899.1|2891.4|2897.27|2889.57|2899.1|2891.4|2896.91|2889.21|39
1645140390000|2022-02-17 23:26:30|2897.25|2889.55|2898.01|2890.31|2898.01|2890.31|2896.61|2888.91|34
1645140400000|2022-02-17 23:26:40|2898.04|2890.34|2898.27|2890.57|2898.79|2891.09|2897.95|2890.25|38
1645140410000|2022-02-17 23:26:50|2898.33|2890.63|2898.2|2890.5|2898.55|2890.85|2898.03|2890.33|32
1645140420000|2022-02-17 23:27:00|2898.21|2890.51|2897.36|2889.66|2898.22|2890.52|2896.99|2889.29|33
1645140430000|2022-02-17 23:27:10|2897.24|2889.54|2897.67|2889.97|2897.89|2890.19|2897.08|2889.38|36
1645140440000|2022-02-17 23:27:20|2897.62|2889.92|2897.13|2889.43|2897.8|2890.1|2897.13|2889.43|37
1645140450000|2022-02-17 23:27:30|2897.12|2889.42|2897.03|2889.33|2897.4|2889.7|2896.46|2888.76|34
1645140460000|2022-02-17 23:27:40|2897.06|2889.36|2896.83|2889.13|2897.29|2889.59|2896.72|2889.02|35
1645140470000|2022-02-17 23:27:50|2896.94|2889.24|2897.77|2890.07|2897.81|2890.11|2896.89|2889.19|29
1645140480000|2022-02-17 23:28:00|2897.76|2890.06|2896.95|2889.25|2897.76|2890.06|2896.9|2889.2|36
1645140490000|2022-02-17 23:28:10|2896.78|2889.08|2897.31|2889.61|2897.31|2889.61|2896.78|2889.08|29
1645140500000|2022-02-17 23:28:20|2897.2|2889.5|2897.02|2889.32|2897.2|2889.5|2897.02|2889.32|30
1645140510000|2022-02-17 23:28:30|2897.01|2889.31|2897.55|2889.85|2897.62|2889.92|2897|2889.3|22
1645140520000|2022-02-17 23:28:40|2897.59|2889.89|2897.57|2889.87|2897.64|2889.94|2897.42|2889.72|22
1645140530000|2022-02-17 23:28:50|2897.59|2889.89|2898.72|2891.02|2898.72|2891.02|2897.39|2889.69|29
1645140540000|2022-02-17 23:29:00|2898.02|2890.32|2898.34|2890.64|2899.14|2891.44|2898.02|2890.32|33
1645140550000|2022-02-17 23:29:10|2898.49|2890.79|2900.11|2892.41|2900.21|2892.51|2898.43|2890.73|34
1645140560000|2022-02-17 23:29:20|2900|2892.3|2898.62|2890.92|2900.03|2892.33|2898.62|2890.92|36
1645140570000|2022-02-17 23:29:30|2898.48|2890.78|2898.45|2890.75|2898.5|2890.8|2898.25|2890.55|33
1645140580000|2022-02-17 23:29:40|2898.32|2890.62|2898.31|2890.61|2898.52|2890.82|2898.26|2890.56|26
1645140590000|2022-02-17 23:29:50|2898.32|2890.62|2899.53|2891.83|2899.92|2892.22|2898.28|2890.58|33
1645140600000|2022-02-17 23:30:00|2899.55|2891.85|2899.73|2892.03|2900.02|2892.32|2899.46|2891.76|33
1645140610000|2022-02-17 23:30:10|2899.64|2891.94|2899.9|2892.2|2900.23|2892.53|2899.63|2891.93|31
1645140620000|2022-02-17 23:30:20|2899.18|2891.48|2899.81|2892.11|2899.92|2892.22|2898.69|2890.99|36
1645140630000|2022-02-17 23:30:30|2899.86|2892.16|2898.13|2890.43|2899.94|2892.24|2898.13|2890.43|35
1645140640000|2022-02-17 23:30:40|2898.12|2890.42|2896.18|2888.48|2898.12|2890.42|2896.14|2888.44|36
1645140650000|2022-02-17 23:30:50|2896.28|2888.58|2896.37|2888.67|2896.51|2888.81|2895.93|2888.23|34
1645140660000|2022-02-17 23:31:00|2896.36|2888.66|2897.05|2889.35|2897.31|2889.61|2896.36|2888.66|36
1645140670000|2022-02-17 23:31:10|2897.13|2889.43|2896.06|2888.36|2897.45|2889.75|2896.06|2888.36|36
1645140680000|2022-02-17 23:31:20|2896.16|2888.46|2897.04|2889.34|2897.15|2889.45|2896.16|2888.46|39
1645140690000|2022-02-17 23:31:30|2897.03|2889.33|2895.95|2888.25|2897.07|2889.37|2895.73|2888.03|35
1645140700000|2022-02-17 23:31:40|2895.97|2888.27|2896.35|2888.65|2896.38|2888.68|2895.93|2888.23|29
1645140710000|2022-02-17 23:31:50|2896.1|2888.4|2897.43|2889.73|2898.65|2890.95|2896.1|2888.4|37
1645140720000|2022-02-17 23:32:00|2897.32|2889.62|2898.88|2891.18|2898.88|2891.18|2897.32|2889.62|34
1645140730000|2022-02-17 23:32:10|2898.99|2891.29|2898.73|2891.03|2898.99|2891.29|2898.22|2890.52|35
1645140740000|2022-02-17 23:32:20|2898.74|2891.04|2899.87|2892.17|2899.93|2892.23|2898.66|2890.96|31
1645140750000|2022-02-17 23:32:30|2900.07|2892.37|2899.72|2892.02|2900.27|2892.57|2899.35|2891.65|37
1645140760000|2022-02-17 23:32:40|2899.94|2892.24|2899.17|2891.47|2899.94|2892.24|2898.83|2891.13|35
1645140770000|2022-02-17 23:32:50|2899.02|2891.32|2898.93|2891.23|2899.16|2891.46|2898.82|2891.12|37
1645140780000|2022-02-17 23:33:00|2898.88|2891.18|2898.93|2891.23|2899.12|2891.42|2898.88|2891.18|35
1645140790000|2022-02-17 23:33:10|2898.89|2891.19|2899.05|2891.35|2899.05|2891.35|2898.78|2891.08|27
1645140800000|2022-02-17 23:33:20|2898.98|2891.28|2898.97|2891.27|2899.39|2891.69|2898.88|2891.18|35
1645140810000|2022-02-17 23:33:30|2899.03|2891.33|2896.92|2889.22|2899.04|2891.34|2896.8|2889.1|36
1645140820000|2022-02-17 23:33:40|2896.76|2889.06|2896.4|2888.7|2896.83|2889.13|2896.21|2888.51|34
1645140830000|2022-02-17 23:33:50|2896.65|2888.95|2896.6|2888.9|2896.75|2889.05|2895.93|2888.23|33
1645140840000|2022-02-17 23:34:00|2896.57|2888.87|2896.43|2888.73|2896.64|2888.94|2895.98|2888.28|36
1645140850000|2022-02-17 23:34:10|2896.53|2888.83|2896.54|2888.84|2896.69|2888.99|2896.09|2888.39|35
1645140860000|2022-02-17 23:34:20|2896.56|2888.86|2896.24|2888.54|2896.63|2888.93|2895.92|2888.22|36
1645140870000|2022-02-17 23:34:30|2896.2|2888.5|2894.95|2887.25|2896.2|2888.5|2894.56|2886.86|36
1645140880000|2022-02-17 23:34:40|2894.96|2887.26|2894.6|2886.9|2894.99|2887.29|2894.53|2886.83|39
1645140890000|2022-02-17 23:34:50|2894.78|2887.08|2894.69|2886.99|2894.84|2887.14|2894.33|2886.63|31
1645140900000|2022-02-17 23:35:00|2894.72|2887.02|2894.27|2886.57|2894.82|2887.12|2894.24|2886.54|36
1645140910000|2022-02-17 23:35:10|2894.46|2886.76|2893.34|2885.64|2894.52|2886.82|2893.34|2885.64|34
1645140920000|2022-02-17 23:35:20|2893.33|2885.63|2892.32|2884.62|2893.33|2885.63|2892.15|2884.45|36
1645140930000|2022-02-17 23:35:30|2892.33|2884.63|2892.34|2884.64|2892.54|2884.84|2892.08|2884.38|34
1645140940000|2022-02-17 23:35:40|2892.47|2884.77|2889.53|2881.83|2892.47|2884.77|2889.53|2881.83|35
1645140950000|2022-02-17 23:35:50|2889.59|2881.89|2889.55|2881.85|2890.13|2882.43|2889.03|2881.33|39
1645140960000|2022-02-17 23:36:00|2889.54|2881.84|2888.95|2881.25|2889.79|2882.09|2888.93|2881.23|36
1645140970000|2022-02-17 23:36:10|2888.98|2881.28|2886.82|2879.12|2888.98|2881.28|2886.4|2878.7|36
1645140980000|2022-02-17 23:36:20|2886.94|2879.24|2887.78|2880.08|2887.92|2880.22|2886.51|2878.81|37
1645140990000|2022-02-17 23:36:30|2887.91|2880.21|2889.46|2881.76|2889.89|2882.19|2887.74|2880.04|40
1645141000000|2022-02-17 23:36:40|2889.47|2881.77|2890.28|2882.58|2890.28|2882.58|2889.37|2881.67|37
1645141010000|2022-02-17 23:36:50|2890.29|2882.59|2890.17|2882.47|2891.33|2883.63|2890.08|2882.38|35
1645141020000|2022-02-17 23:37:00|2890.19|2882.49|2890.67|2882.97|2890.69|2882.99|2890.11|2882.41|34
1645141030000|2022-02-17 23:37:10|2890.62|2882.92|2890.92|2883.22|2891.59|2883.89|2890.6|2882.9|38
1645141040000|2022-02-17 23:37:20|2891.01|2883.31|2891.18|2883.48|2891.18|2883.48|2890.8|2883.1|35
1645141050000|2022-02-17 23:37:30|2891.17|2883.47|2888.43|2880.73|2891.21|2883.51|2888.32|2880.62|36
1645141060000|2022-02-17 23:37:40|2888.28|2880.58|2888.11|2880.41|2888.28|2880.58|2887.38|2879.68|34
1645141070000|2022-02-17 23:37:50|2888.24|2880.54|2889.47|2881.77|2889.8|2882.1|2888.24|2880.54|39
1645141080000|2022-02-17 23:38:00|2889.41|2881.71|2889.7|2882|2889.75|2882.05|2888.38|2880.68|33
1645141090000|2022-02-17 23:38:10|2889.69|2881.99|2888.68|2880.98|2889.75|2882.05|2888.37|2880.67|35
1645141100000|2022-02-17 23:38:20|2888.77|2881.07|2888.78|2881.08|2888.89|2881.19|2888.55|2880.85|30
1645141110000|2022-02-17 23:38:30|2888.79|2881.09|2887.43|2879.73|2888.82|2881.12|2887.43|2879.73|33
1645141120000|2022-02-17 23:38:40|2887.34|2879.64|2888.46|2880.76|2888.46|2880.76|2887.12|2879.42|36
1645141130000|2022-02-17 23:38:50|2888.53|2880.83|2888.08|2880.38|2888.72|2881.02|2888.08|2880.38|31
1645141140000|2022-02-17 23:39:00|2888.13|2880.43|2889.64|2881.94|2889.88|2882.18|2888.13|2880.43|35
1645141150000|2022-02-17 23:39:10|2889.59|2881.89|2888.57|2880.87|2889.8|2882.1|2888.57|2880.87|33
1645141160000|2022-02-17 23:39:20|2888.58|2880.88|2889.12|2881.42|2889.12|2881.42|2888.54|2880.84|35
1645141170000|2022-02-17 23:39:30|2888.78|2881.08|2889.49|2881.79|2889.68|2881.98|2888.78|2881.08|35
1645141180000|2022-02-17 23:39:40|2889.39|2881.69|2889.83|2882.13|2889.83|2882.13|2888.64|2880.94|36
1645141190000|2022-02-17 23:39:50|2888.64|2880.94|2890.8|2883.1|2890.81|2883.11|2888.64|2880.94|28
1645141200000|2022-02-17 23:40:00|2890.83|2883.13|2890.39|2882.69|2890.83|2883.13|2888.99|2881.29|34
1645141210000|2022-02-17 23:40:10|2890.42|2882.72|2890.96|2883.26|2891.29|2883.59|2889|2881.3|37
1645141220000|2022-02-17 23:40:20|2890.58|2882.88|2890.87|2883.17|2890.95|2883.25|2889.66|2881.96|27
1645141230000|2022-02-17 23:40:30|2890.9|2883.2|2890.96|2883.26|2890.96|2883.26|2890.62|2882.92|22
1645141240000|2022-02-17 23:40:40|2891|2883.3|2890.09|2882.39|2891.05|2883.35|2889.9|2882.2|22
1645141250000|2022-02-17 23:40:50|2889.94|2882.24|2892.57|2884.87|2893.39|2885.69|2889.94|2882.24|35
1645141260000|2022-02-17 23:41:00|2892.51|2884.81|2889.86|2882.16|2892.86|2885.16|2889.09|2881.39|39
1645141270000|2022-02-17 23:41:10|2889.94|2882.24|2889.36|2881.66|2889.97|2882.27|2888.41|2880.71|38
1645141280000|2022-02-17 23:41:20|2889.37|2881.67|2888.27|2880.57|2889.49|2881.79|2887.9|2880.2|35
1645141290000|2022-02-17 23:41:30|2888.43|2880.73|2888.68|2880.98|2888.76|2881.06|2886.58|2878.88|39
1645141300000|2022-02-17 23:41:40|2888.88|2881.18|2888.51|2880.81|2888.88|2881.18|2888.14|2880.44|37
1645141310000|2022-02-17 23:41:50|2888.29|2880.59|2888.73|2881.03|2889|2881.3|2888.29|2880.59|39
1645141320000|2022-02-17 23:42:00|2888.74|2881.04|2888.28|2880.58|2888.89|2881.19|2887.45|2879.75|30
1645141330000|2022-02-17 23:42:10|2888.25|2880.55|2888.39|2880.69|2888.55|2880.85|2888.05|2880.35|34
1645141340000|2022-02-17 23:42:20|2888.4|2880.7|2889.27|2881.57|2889.3|2881.6|2888.32|2880.62|35
1645141350000|2022-02-17 23:42:30|2889.45|2881.75|2888.38|2880.68|2889.45|2881.75|2888.19|2880.49|31
1645141360000|2022-02-17 23:42:40|2888.43|2880.73|2888.63|2880.93|2889.42|2881.72|2888.39|2880.69|32
1645141370000|2022-02-17 23:42:50|2888.8|2881.1|2889.64|2881.94|2889.69|2881.99|2888.8|2881.1|31
1645141380000|2022-02-17 23:43:00|2889.37|2881.67|2888.93|2881.23|2889.69|2881.99|2888.63|2880.93|35
1645141390000|2022-02-17 23:43:10|2888.95|2881.25|2888.68|2880.98|2889.25|2881.55|2888.68|2880.98|35
1645141400000|2022-02-17 23:43:20|2888.72|2881.02|2888.79|2881.09|2889.04|2881.34|2888.69|2880.99|31
1645141410000|2022-02-17 23:43:30|2888.8|2881.1|2888.85|2881.15|2888.98|2881.28|2888.67|2880.97|37
1645141420000|2022-02-17 23:43:40|2888.66|2880.96|2887.58|2879.88|2888.66|2880.96|2887.37|2879.67|32
1645141430000|2022-02-17 23:43:50|2887.6|2879.9|2888.39|2880.69|2888.58|2880.88|2887.5|2879.8|35
1645141440000|2022-02-17 23:44:00|2888.51|2880.81|2887.06|2879.36|2888.51|2880.81|2886.75|2879.05|37
1645141450000|2022-02-17 23:44:10|2886.82|2879.12|2888.85|2881.15|2889.04|2881.34|2886.27|2878.57|39
1645141460000|2022-02-17 23:44:20|2888.96|2881.26|2888.88|2881.18|2888.98|2881.28|2888.33|2880.63|35
1645141470000|2022-02-17 23:44:30|2888.82|2881.12|2888.8|2881.1|2888.92|2881.22|2888.52|2880.82|32
1645141480000|2022-02-17 23:44:40|2888.82|2881.12|2888.75|2881.05|2889.03|2881.33|2888.59|2880.89|32
1645141490000|2022-02-17 23:44:50|2888.68|2880.98|2889.24|2881.54|2890.09|2882.39|2888.58|2880.88|37
1645141500000|2022-02-17 23:45:00|2889.41|2881.71|2888.87|2881.17|2889.81|2882.11|2888.87|2881.17|32
1645141510000|2022-02-17 23:45:10|2888.93|2881.23|2886.54|2878.84|2888.98|2881.28|2886.31|2878.61|35
1645141520000|2022-02-17 23:45:20|2886.51|2878.81|2886.17|2878.47|2886.88|2879.18|2886.12|2878.42|36
1645141530000|2022-02-17 23:45:30|2886.14|2878.44|2886.6|2878.9|2886.84|2879.14|2886.14|2878.44|35
1645141540000|2022-02-17 23:45:40|2886.58|2878.88|2885.85|2878.15|2886.7|2879|2885.85|2878.15|25
1645141550000|2022-02-17 23:45:50|2885.9|2878.2|2885.36|2877.66|2885.97|2878.27|2885.36|2877.66|35
1645141560000|2022-02-17 23:46:00|2885.39|2877.69|2884.05|2876.35|2885.44|2877.74|2884.05|2876.35|38
1645141570000|2022-02-17 23:46:10|2883.99|2876.29|2885.67|2877.97|2885.7|2878|2883.98|2876.28|33
1645141580000|2022-02-17 23:46:20|2885.75|2878.05|2887.47|2879.77|2887.47|2879.77|2885.75|2878.05|36
1645141590000|2022-02-17 23:46:30|2887.53|2879.83|2885.63|2877.93|2887.53|2879.83|2885.62|2877.92|36
1645141600000|2022-02-17 23:46:40|2885.64|2877.94|2886.84|2879.14|2886.98|2879.28|2885.64|2877.94|38
1645141610000|2022-02-17 23:46:50|2886.89|2879.19|2886.98|2879.28|2886.98|2879.28|2886.62|2878.92|38
1645141620000|2022-02-17 23:47:00|2886.8|2879.1|2887.05|2879.35|2887.59|2879.89|2886.8|2879.1|37
1645141630000|2022-02-17 23:47:10|2886.99|2879.29|2886.03|2878.33|2886.99|2879.29|2885.73|2878.03|29
1645141640000|2022-02-17 23:47:20|2886.05|2878.35|2884.45|2876.75|2886.05|2878.35|2884.37|2876.67|36
1645141650000|2022-02-17 23:47:30|2884.47|2876.77|2884.78|2877.08|2884.99|2877.29|2884.43|2876.73|35
1645141660000|2022-02-17 23:47:40|2884.69|2876.99|2884.75|2877.05|2884.95|2877.25|2884.64|2876.94|30
1645141670000|2022-02-17 23:47:50|2884.63|2876.93|2884.42|2876.72|2884.9|2877.2|2884.36|2876.66|35
1645141680000|2022-02-17 23:48:00|2884.43|2876.73|2884.46|2876.76|2884.57|2876.87|2884.08|2876.38|28
1645141690000|2022-02-17 23:48:10|2884.49|2876.79|2886.09|2878.39|2886.09|2878.39|2884.24|2876.54|37
1645141700000|2022-02-17 23:48:20|2886.14|2878.44|2885.99|2878.29|2886.55|2878.85|2885.55|2877.85|35
1645141710000|2022-02-17 23:48:30|2886.07|2878.37|2885.81|2878.11|2886.66|2878.96|2885.59|2877.89|39
1645141720000|2022-02-17 23:48:40|2885.88|2878.18|2886.34|2878.64|2886.35|2878.65|2885.75|2878.05|34
1645141730000|2022-02-17 23:48:50|2886.39|2878.69|2885.16|2877.46|2886.39|2878.69|2884.98|2877.28|34
1645141740000|2022-02-17 23:49:00|2885.21|2877.51|2886.03|2878.33|2886.19|2878.49|2885.05|2877.35|39
1645141750000|2022-02-17 23:49:10|2886|2878.3|2886.21|2878.51|2886.3|2878.6|2885.94|2878.24|35
1645141760000|2022-02-17 23:49:20|2886.17|2878.47|2885.48|2877.78|2886.2|2878.5|2885.47|2877.77|37
1645141770000|2022-02-17 23:49:30|2885.5|2877.8|2885.38|2877.68|2885.58|2877.88|2885.2|2877.5|33
1645141780000|2022-02-17 23:49:40|2885.33|2877.63|2884.16|2876.46|2885.64|2877.94|2884.16|2876.46|32
1645141790000|2022-02-17 23:49:50|2884.08|2876.38|2883.75|2876.05|2884.18|2876.48|2883.51|2875.81|37
1645141800000|2022-02-17 23:50:00|2883.88|2876.18|2884.86|2877.16|2884.86|2877.16|2883.72|2876.02|35
1645141810000|2022-02-17 23:50:10|2884.94|2877.24|2885.46|2877.76|2885.71|2878.01|2884.94|2877.24|37
1645141820000|2022-02-17 23:50:20|2885.49|2877.79|2885.67|2877.97|2885.67|2877.97|2885.32|2877.62|34
1645141830000|2022-02-17 23:50:30|2885.77|2878.07|2885.77|2878.07|2885.83|2878.13|2885.37|2877.67|35
1645141840000|2022-02-17 23:50:40|2885.81|2878.11|2885.71|2878.01|2886.18|2878.48|2885.42|2877.72|34
1645141850000|2022-02-17 23:50:50|2885.84|2878.14|2886.89|2879.19|2887|2879.3|2885.83|2878.13|35
1645141860000|2022-02-17 23:51:00|2886.86|2879.16|2889.24|2881.54|2890.16|2882.46|2886.86|2879.16|37
1645141870000|2022-02-17 23:51:10|2889.44|2881.74|2890.06|2882.36|2890.12|2882.42|2888.99|2881.29|33
1645141880000|2022-02-17 23:51:20|2889.58|2881.88|2889.03|2881.33|2890.03|2882.33|2888.76|2881.06|34
1645141890000|2022-02-17 23:51:30|2889.05|2881.35|2887.85|2880.15|2889.44|2881.74|2887.66|2879.96|33
1645141900000|2022-02-17 23:51:40|2887.86|2880.16|2887.42|2879.72|2888.01|2880.31|2887.2|2879.5|32
1645141910000|2022-02-17 23:51:50|2887.51|2879.81|2885.95|2878.25|2887.87|2880.17|2885.94|2878.24|36
1645141920000|2022-02-17 23:52:00|2885.92|2878.22|2886.41|2878.71|2887.54|2879.84|2885.77|2878.07|37
1645141930000|2022-02-17 23:52:10|2886.36|2878.66|2886.24|2878.54|2886.46|2878.76|2886.05|2878.35|28
1645141940000|2022-02-17 23:52:20|2886.25|2878.55|2885.84|2878.14|2886.36|2878.66|2885.69|2877.99|35
1645141950000|2022-02-17 23:52:30|2885.83|2878.13|2885.3|2877.6|2886.35|2878.65|2885.26|2877.56|40
1645141960000|2022-02-17 23:52:40|2885.23|2877.53|2885.53|2877.83|2886.55|2878.85|2885.23|2877.53|34
1645141970000|2022-02-17 23:52:50|2885.39|2877.69|2884.14|2876.44|2885.4|2877.7|2884.07|2876.37|37
1645141980000|2022-02-17 23:53:00|2884.2|2876.5|2883.55|2875.85|2884.24|2876.54|2883.12|2875.42|39
1645141990000|2022-02-17 23:53:10|2883.56|2875.86|2882.18|2874.48|2883.87|2876.17|2882.18|2874.48|36
1645142000000|2022-02-17 23:53:20|2882.31|2874.61|2881.01|2873.31|2882.42|2874.72|2880.37|2872.67|39
1645142010000|2022-02-17 23:53:30|2881.45|2873.75|2881.86|2874.16|2882.05|2874.35|2881.29|2873.59|40
1645142020000|2022-02-17 23:53:40|2881.84|2874.14|2880.08|2872.38|2881.99|2874.29|2880.08|2872.38|34
1645142030000|2022-02-17 23:53:50|2880.13|2872.43|2880.5|2872.8|2880.61|2872.91|2880.03|2872.33|39
1645142040000|2022-02-17 23:54:00|2880.48|2872.78|2879.13|2871.43|2880.49|2872.79|2878.64|2870.94|38
1645142050000|2022-02-17 23:54:10|2879.2|2871.5|2881.59|2873.89|2881.59|2873.89|2879.17|2871.47|36
1645142060000|2022-02-17 23:54:20|2881.94|2874.24|2881.81|2874.11|2882.14|2874.44|2881.54|2873.84|36
1645142070000|2022-02-17 23:54:30|2881.87|2874.17|2881.71|2874.01|2881.95|2874.25|2881.54|2873.84|36
1645142080000|2022-02-17 23:54:40|2881.75|2874.05|2881.05|2873.35|2881.76|2874.06|2880.97|2873.27|39
1645142090000|2022-02-17 23:54:50|2881.49|2873.79|2884.82|2877.12|2884.82|2877.12|2881.49|2873.79|38
1645142100000|2022-02-17 23:55:00|2884.5|2876.8|2883.79|2876.09|2884.76|2877.06|2883.76|2876.06|38
1645142110000|2022-02-17 23:55:10|2884.14|2876.44|2884.34|2876.64|2884.62|2876.92|2883.75|2876.05|35
1645142120000|2022-02-17 23:55:20|2884.31|2876.61|2883.85|2876.15|2884.86|2877.16|2883.75|2876.05|32
1645142130000|2022-02-17 23:55:30|2883.86|2876.16|2883|2875.3|2884.21|2876.51|2882.88|2875.18|33
1645142140000|2022-02-17 23:55:40|2883.03|2875.33|2882.14|2874.44|2883.24|2875.54|2882.14|2874.44|29
1645142150000|2022-02-17 23:55:50|2882.04|2874.34|2882.14|2874.44|2883.03|2875.33|2881.97|2874.27|30
1645142160000|2022-02-17 23:56:00|2882.03|2874.33|2883.1|2875.4|2883.27|2875.57|2881.53|2873.83|33
1645142170000|2022-02-17 23:56:10|2883.32|2875.62|2882.65|2874.95|2883.32|2875.62|2882.47|2874.77|35
1645142180000|2022-02-17 23:56:20|2882.6|2874.9|2881.58|2873.88|2882.6|2874.9|2881.5|2873.8|37
1645142190000|2022-02-17 23:56:30|2881.63|2873.93|2880.36|2872.66|2882.29|2874.59|2880.36|2872.66|37
1645142200000|2022-02-17 23:56:40|2880.4|2872.7|2881.38|2873.68|2881.38|2873.68|2880.4|2872.7|33
1645142210000|2022-02-17 23:56:50|2881.4|2873.7|2880.69|2872.99|2881.4|2873.7|2880.47|2872.77|37
1645142220000|2022-02-17 23:57:00|2880.87|2873.17|2881.97|2874.27|2882.03|2874.33|2880.77|2873.07|39
1645142230000|2022-02-17 23:57:10|2881.92|2874.22|2883.57|2875.87|2884.07|2876.37|2881.92|2874.22|37
1645142240000|2022-02-17 23:57:20|2883.31|2875.61|2884.44|2876.74|2885.54|2877.84|2882.89|2875.19|34
1645142250000|2022-02-17 23:57:30|2884.6|2876.9|2884.62|2876.92|2885.31|2877.61|2884.39|2876.69|39
1645142260000|2022-02-17 23:57:40|2884.4|2876.7|2886.09|2878.39|2886.5|2878.8|2884.34|2876.64|38
1645142270000|2022-02-17 23:57:50|2886.21|2878.51|2887.54|2879.84|2887.76|2880.06|2885.27|2877.57|38
1645142280000|2022-02-17 23:58:00|2887.24|2879.54|2888.12|2880.42|2888.54|2880.84|2887|2879.3|35
1645142290000|2022-02-17 23:58:10|2888.15|2880.45|2895.18|2887.48|2895.18|2887.48|2887.51|2879.81|40
1645142300000|2022-02-17 23:58:20|2894.82|2887.12|2897.67|2889.97|2897.67|2889.97|2893.22|2885.52|39
1645142310000|2022-02-17 23:58:30|2897.98|2890.28|2896.99|2889.29|2898.47|2890.77|2896.98|2889.28|39
1645142320000|2022-02-17 23:58:40|2897.08|2889.38|2895.63|2887.93|2899.73|2892.03|2895.63|2887.93|39
1645142330000|2022-02-17 23:58:50|2895.4|2887.7|2896.53|2888.83|2896.82|2889.12|2895.33|2887.63|35
1645142340000|2022-02-17 23:59:00|2896.69|2888.99|2898.22|2890.52|2899.49|2891.79|2896.69|2888.99|34
1645142350000|2022-02-17 23:59:10|2898.89|2891.19|2900.69|2892.99|2901.09|2893.39|2898.6|2890.9|37
1645142360000|2022-02-17 23:59:20|2900.61|2892.91|2898.14|2890.44|2900.76|2893.06|2898.14|2890.44|35
1645142370000|2022-02-17 23:59:30|2898.19|2890.49|2900.18|2892.48|2900.27|2892.57|2897.74|2890.04|37
1645142380000|2022-02-17 23:59:40|2900.09|2892.39|2898.22|2890.52|2900.09|2892.39|2898.07|2890.37|35
1645142390000|2022-02-17 23:59:50|2898.32|2890.62|2896.4|2888.7|2898.32|2890.62|2896.4|2888.7|36
1645142400000|2022-02-18 00:00:00|2896.77|2889.07|2897.91|2890.21|2897.94|2890.24|2896.77|2889.07|32
1645142410000|2022-02-18 00:00:10|2897.9|2890.2|2896.01|2888.31|2897.92|2890.22|2895.95|2888.25|35
1645142420000|2022-02-18 00:00:20|2896.1|2888.4|2894.63|2886.93|2896.1|2888.4|2894.51|2886.81|37
1645142430000|2022-02-18 00:00:30|2894.49|2886.79|2895.43|2887.73|2895.43|2887.73|2894.09|2886.39|37
1645142440000|2022-02-18 00:00:40|2895.64|2887.94|2898.63|2890.93|2899.29|2891.59|2895.64|2887.94|38
1645142450000|2022-02-18 00:00:50|2898.64|2890.94|2901.17|2893.47|2901.17|2893.47|2898.48|2890.78|38
1645142460000|2022-02-18 00:01:00|2901.33|2893.63|2899.36|2891.66|2901.33|2893.63|2899.29|2891.59|36
1645142470000|2022-02-18 00:01:10|2899.25|2891.55|2897.46|2889.76|2899.33|2891.63|2897.4|2889.7|33
1645142480000|2022-02-18 00:01:20|2897.47|2889.77|2897.31|2889.61|2898.21|2890.51|2897.12|2889.42|36
1645142490000|2022-02-18 00:01:30|2897.18|2889.48|2895.67|2887.97|2897.28|2889.58|2894.84|2887.14|37
1645142500000|2022-02-18 00:01:40|2895.6|2887.9|2893.95|2886.25|2895.76|2888.06|2893.95|2886.25|37
1645142510000|2022-02-18 00:01:50|2893.92|2886.22|2890.37|2882.67|2893.92|2886.22|2890.13|2882.43|36
1645142520000|2022-02-18 00:02:00|2890.35|2882.65|2889.32|2881.62|2890.35|2882.65|2888.66|2880.96|38
1645142530000|2022-02-18 00:02:10|2889.36|2881.66|2889.85|2882.15|2891.71|2884.01|2889.36|2881.66|38
1645142540000|2022-02-18 00:02:20|2890.04|2882.34|2889.3|2881.6|2890.31|2882.61|2889.14|2881.44|35
1645142550000|2022-02-18 00:02:30|2889.35|2881.65|2889.03|2881.33|2890.06|2882.36|2888.8|2881.1|34
1645142560000|2022-02-18 00:02:40|2888.87|2881.17|2888.66|2880.96|2889.2|2881.5|2886.63|2878.93|38
1645142570000|2022-02-18 00:02:50|2888.48|2880.78|2885.34|2877.64|2888.81|2881.11|2884.49|2876.79|39
1645142580000|2022-02-18 00:03:00|2885.69|2877.99|2882.62|2874.92|2886.39|2878.69|2882.62|2874.92|40
1645142590000|2022-02-18 00:03:10|2882.29|2874.59|2879.49|2871.79|2882.52|2874.82|2879.27|2871.57|39
1645142600000|2022-02-18 00:03:20|2879.17|2871.47|2879.59|2871.89|2880.04|2872.34|2877.87|2870.17|39
1645142610000|2022-02-18 00:03:30|2879.6|2871.9|2880.35|2872.65|2881.04|2873.34|2879.45|2871.75|37
1645142620000|2022-02-18 00:03:40|2880.18|2872.48|2880.66|2872.96|2880.66|2872.96|2879|2871.3|39
1645142630000|2022-02-18 00:03:50|2880.84|2873.14|2879.5|2871.8|2880.9|2873.2|2879.35|2871.65|33
1645142640000|2022-02-18 00:04:00|2879.19|2871.49|2880.46|2872.76|2880.46|2872.76|2879.19|2871.49|37
1645142650000|2022-02-18 00:04:10|2880.79|2873.09|2883.26|2875.56|2884.05|2876.35|2880.79|2873.09|36
1645142660000|2022-02-18 00:04:20|2883.37|2875.67|2881.08|2873.38|2883.55|2875.85|2880.77|2873.07|34
1645142670000|2022-02-18 00:04:30|2881.05|2873.35|2880.16|2872.46|2881.49|2873.79|2880.16|2872.46|34
1645142680000|2022-02-18 00:04:40|2880.17|2872.47|2879.75|2872.05|2880.8|2873.1|2879.75|2872.05|35
1645142690000|2022-02-18 00:04:50|2879.77|2872.07|2882.59|2874.89|2882.59|2874.89|2879.77|2872.07|34
1645142700000|2022-02-18 00:05:00|2882.63|2874.93|2883.25|2875.55|2883.66|2875.96|2882.46|2874.76|36
1645142710000|2022-02-18 00:05:10|2883.24|2875.54|2885.41|2877.71|2885.65|2877.95|2883.12|2875.42|34
1645142720000|2022-02-18 00:05:20|2886.14|2878.44|2887.88|2880.18|2887.88|2880.18|2884.9|2877.2|39
1645142730000|2022-02-18 00:05:30|2888.36|2880.66|2888.32|2880.62|2889.52|2881.82|2888.07|2880.37|35
1645142740000|2022-02-18 00:05:40|2888.55|2880.85|2891.03|2883.33|2891.3|2883.6|2888.51|2880.81|40
1645142750000|2022-02-18 00:05:50|2891.02|2883.32|2892.21|2884.51|2893.19|2885.49|2891.02|2883.32|30
1645142760000|2022-02-18 00:06:00|2892.2|2884.5|2893.72|2886.02|2894.26|2886.56|2891.59|2883.89|36
1645142770000|2022-02-18 00:06:10|2894.34|2886.64|2893.15|2885.45|2894.9|2887.2|2893.15|2885.45|30
1645142780000|2022-02-18 00:06:20|2893.29|2885.59|2893.54|2885.84|2894.25|2886.55|2893.04|2885.34|33
1645142790000|2022-02-18 00:06:30|2893.6|2885.9|2889.55|2881.85|2893.6|2885.9|2889.55|2881.85|40
1645142800000|2022-02-18 00:06:40|2889.71|2882.01|2890.86|2883.16|2890.86|2883.16|2889.53|2881.83|40
1645142810000|2022-02-18 00:06:50|2890.76|2883.06|2889.98|2882.28|2891.77|2884.07|2889.42|2881.72|39
1645142820000|2022-02-18 00:07:00|2889.84|2882.14|2891.37|2883.67|2892.31|2884.61|2889.84|2882.14|37
1645142830000|2022-02-18 00:07:10|2891.46|2883.76|2890.82|2883.12|2891.59|2883.89|2890.82|2883.12|39
1645142840000|2022-02-18 00:07:20|2890.86|2883.16|2890.55|2882.85|2891.17|2883.47|2889.77|2882.07|37
1645142850000|2022-02-18 00:07:30|2890.57|2882.87|2890.16|2882.46|2890.6|2882.9|2890.05|2882.35|28
1645142860000|2022-02-18 00:07:40|2890.17|2882.47|2891.52|2883.82|2891.78|2884.08|2890.17|2882.47|38
1645142870000|2022-02-18 00:07:50|2891.16|2883.46|2891.35|2883.65|2891.41|2883.71|2890.62|2882.92|32
1645142880000|2022-02-18 00:08:00|2891.36|2883.66|2892.67|2884.97|2892.67|2884.97|2891.15|2883.45|34
1645142890000|2022-02-18 00:08:10|2892.62|2884.92|2893.83|2886.13|2893.92|2886.22|2891.78|2884.08|37
1645142900000|2022-02-18 00:08:20|2892.75|2885.05|2894.74|2887.04|2895.14|2887.44|2892.75|2885.05|36
1645142910000|2022-02-18 00:08:30|2894.8|2887.1|2897.05|2889.35|2897.05|2889.35|2894.77|2887.07|36
1645142920000|2022-02-18 00:08:40|2896.3|2888.6|2895.68|2887.98|2896.86|2889.16|2895.51|2887.81|39
1645142930000|2022-02-18 00:08:50|2896.33|2888.63|2896.91|2889.21|2897.04|2889.34|2895.25|2887.55|29
1645142940000|2022-02-18 00:09:00|2897.13|2889.43|2896.02|2888.32|2897.8|2890.1|2896.02|2888.32|36
1645142950000|2022-02-18 00:09:10|2895.84|2888.14|2895.32|2887.62|2896.07|2888.37|2895.1|2887.4|35
1645142960000|2022-02-18 00:09:20|2895.01|2887.31|2896.24|2888.54|2896.58|2888.88|2895.01|2887.31|31
1645142970000|2022-02-18 00:09:30|2896.33|2888.63|2898.16|2890.46|2898.19|2890.49|2896.33|2888.63|37
1645142980000|2022-02-18 00:09:40|2898.15|2890.45|2896.77|2889.07|2898.22|2890.52|2896.06|2888.36|35
1645142990000|2022-02-18 00:09:50|2896.81|2889.11|2896.62|2888.92|2896.96|2889.26|2896.31|2888.61|37
1645143000000|2022-02-18 00:10:00|2896.85|2889.15|2894.25|2886.55|2896.85|2889.15|2894.24|2886.54|33
1645143010000|2022-02-18 00:10:10|2894.47|2886.77|2893.62|2885.92|2894.47|2886.77|2892.95|2885.25|36
1645143020000|2022-02-18 00:10:20|2893.83|2886.13|2894.79|2887.09|2894.94|2887.24|2893.6|2885.9|35
1645143030000|2022-02-18 00:10:30|2894.92|2887.22|2894.8|2887.1|2896.33|2888.63|2894.8|2887.1|40
1645143040000|2022-02-18 00:10:40|2895.09|2887.39|2893.21|2885.51|2895.32|2887.62|2892.95|2885.25|33
1645143050000|2022-02-18 00:10:50|2893.23|2885.53|2894.53|2886.83|2894.66|2886.96|2893.1|2885.4|35
1645143060000|2022-02-18 00:11:00|2894.77|2887.07|2891.37|2883.67|2894.77|2887.07|2891.37|2883.67|35
1645143070000|2022-02-18 00:11:10|2891.39|2883.69|2891.64|2883.94|2891.79|2884.09|2890.69|2882.99|37
1645143080000|2022-02-18 00:11:20|2891.93|2884.23|2892.02|2884.32|2892.02|2884.32|2890.86|2883.16|37
1645143090000|2022-02-18 00:11:30|2892.15|2884.45|2890.84|2883.14|2892.25|2884.55|2890.48|2882.78|34
1645143100000|2022-02-18 00:11:40|2890.95|2883.25|2890.65|2882.95|2891.71|2884.01|2890.3|2882.6|37
1645143110000|2022-02-18 00:11:50|2890.66|2882.96|2891.49|2883.79|2891.57|2883.87|2890.63|2882.93|34
1645143120000|2022-02-18 00:12:00|2891.45|2883.75|2888.27|2880.57|2891.47|2883.77|2886.91|2879.21|40
1645143130000|2022-02-18 00:12:10|2888.38|2880.68|2888.44|2880.74|2889.33|2881.63|2888.35|2880.65|30
1645143140000|2022-02-18 00:12:20|2888.43|2880.73|2887.22|2879.52|2888.73|2881.03|2887.12|2879.42|36
1645143150000|2022-02-18 00:12:30|2887.18|2879.48|2887.51|2879.81|2887.51|2879.81|2886.58|2878.88|35
1645143160000|2022-02-18 00:12:40|2887.4|2879.7|2885.44|2877.74|2887.51|2879.81|2885.44|2877.74|35
1645143170000|2022-02-18 00:12:50|2885.41|2877.71|2884.96|2877.26|2885.81|2878.11|2884.72|2877.02|35
1645143180000|2022-02-18 00:13:00|2884.76|2877.06|2882.2|2874.5|2884.95|2877.25|2882.2|2874.5|34
1645143190000|2022-02-18 00:13:10|2881.94|2874.24|2881.21|2873.51|2882.51|2874.81|2881.01|2873.31|38
1645143200000|2022-02-18 00:13:20|2881.17|2873.47|2880.16|2872.46|2881.17|2873.47|2880.16|2872.46|37
1645143210000|2022-02-18 00:13:30|2880.3|2872.6|2880.75|2873.05|2880.91|2873.21|2879.54|2871.84|37
1645143220000|2022-02-18 00:13:40|2880.57|2872.87|2879.76|2872.06|2880.61|2872.91|2879.49|2871.79|36
1645143230000|2022-02-18 00:13:50|2879.74|2872.04|2879.18|2871.48|2879.83|2872.13|2879.18|2871.48|25
1645143240000|2022-02-18 00:14:00|2879.08|2871.38|2878.55|2870.85|2879.08|2871.38|2878.55|2870.85|30
1645143250000|2022-02-18 00:14:10|2878.56|2870.86|2878.76|2871.06|2879|2871.3|2876.79|2869.09|38
1645143260000|2022-02-18 00:14:20|2878.72|2871.02|2878.4|2870.7|2878.83|2871.13|2878.4|2870.7|36
1645143270000|2022-02-18 00:14:30|2878.2|2870.5|2877.89|2870.19|2878.64|2870.94|2877.89|2870.19|31
1645143280000|2022-02-18 00:14:40|2878.06|2870.36|2879.51|2871.81|2879.68|2871.98|2878.06|2870.36|36
1645143290000|2022-02-18 00:14:50|2879.47|2871.77|2877.83|2870.13|2879.61|2871.91|2877.73|2870.03|38
1645143300000|2022-02-18 00:15:00|2877.87|2870.17|2878.46|2870.76|2878.56|2870.86|2877.86|2870.16|36
1645143310000|2022-02-18 00:15:10|2878.39|2870.69|2880.14|2872.44|2880.14|2872.44|2878.3|2870.6|39
1645143320000|2022-02-18 00:15:20|2880.13|2872.43|2875.95|2868.25|2880.3|2872.6|2875.95|2868.25|38
1645143330000|2022-02-18 00:15:30|2876.04|2868.34|2874.03|2866.33|2876.66|2868.96|2874.03|2866.33|40
1645143340000|2022-02-18 00:15:40|2873.86|2866.16|2872.9|2865.2|2874.61|2866.91|2872.9|2865.2|40
1645143350000|2022-02-18 00:15:50|2872.81|2865.11|2872.92|2865.22|2873.54|2865.84|2872.37|2864.67|32
1645143360000|2022-02-18 00:16:00|2872.94|2865.24|2870.08|2862.38|2872.94|2865.24|2870.08|2862.38|38
1645143370000|2022-02-18 00:16:10|2869.23|2861.53|2870.64|2862.94|2870.64|2862.94|2868.68|2860.98|38
1645143380000|2022-02-18 00:16:20|2870.56|2862.86|2870.61|2862.91|2871.8|2864.1|2870.28|2862.58|39
1645143390000|2022-02-18 00:16:30|2870.11|2862.41|2871.46|2863.76|2871.76|2864.06|2869.86|2862.16|36
1645143400000|2022-02-18 00:16:40|2871.23|2863.53|2870.51|2862.81|2871.62|2863.92|2870.14|2862.44|34
1645143410000|2022-02-18 00:16:50|2870.56|2862.86|2871.4|2863.7|2872.91|2865.21|2870.14|2862.44|40
1645143420000|2022-02-18 00:17:00|2871.28|2863.58|2870.02|2862.32|2871.37|2863.67|2869.72|2862.02|39
1645143430000|2022-02-18 00:17:10|2870.15|2862.45|2870.05|2862.35|2870.31|2862.61|2869.68|2861.98|37
1645143440000|2022-02-18 00:17:20|2870.21|2862.51|2871.16|2863.46|2871.47|2863.77|2869.76|2862.06|37
1645143450000|2022-02-18 00:17:30|2871.03|2863.33|2874.38|2866.68|2874.44|2866.74|2870.7|2863|38
1645143460000|2022-02-18 00:17:40|2875.32|2867.62|2874.53|2866.83|2875.58|2867.88|2874.13|2866.43|35
1645143470000|2022-02-18 00:17:50|2874.55|2866.85|2876.63|2868.93|2876.93|2869.23|2873.76|2866.06|38
1645143480000|2022-02-18 00:18:00|2876.61|2868.91|2872.64|2864.94|2876.61|2868.91|2872.29|2864.59|38
1645143490000|2022-02-18 00:18:10|2872.65|2864.95|2873.41|2865.71|2873.41|2865.71|2871.36|2863.66|38
1645143500000|2022-02-18 00:18:20|2873.12|2865.42|2871.85|2864.15|2873.3|2865.6|2871.51|2863.81|40
1645143510000|2022-02-18 00:18:30|2871.81|2864.11|2870.91|2863.21|2871.9|2864.2|2870.9|2863.2|34
1645143520000|2022-02-18 00:18:40|2870.92|2863.22|2871.54|2863.84|2872.39|2864.69|2870.73|2863.03|37
1645143530000|2022-02-18 00:18:50|2871.53|2863.83|2874.57|2866.87|2874.59|2866.89|2871.53|2863.83|36
1645143540000|2022-02-18 00:19:00|2874.61|2866.91|2876.19|2868.49|2877.25|2869.55|2874.45|2866.75|38
1645143550000|2022-02-18 00:19:10|2876.1|2868.4|2876.2|2868.5|2876.21|2868.51|2874.61|2866.91|39
1645143560000|2022-02-18 00:19:20|2876.14|2868.44|2877.77|2870.07|2878.7|2871|2876.07|2868.37|35
1645143570000|2022-02-18 00:19:30|2877.53|2869.83|2879.44|2871.74|2879.44|2871.74|2877.19|2869.49|32
1645143580000|2022-02-18 00:19:40|2878.89|2871.19|2882.09|2874.39|2883.09|2875.39|2878.44|2870.74|38
1645143590000|2022-02-18 00:19:50|2881.93|2874.23|2880.77|2873.07|2882.07|2874.37|2880|2872.3|37
1645143600000|2022-02-18 00:20:00|2880.81|2873.11|2884.18|2876.48|2884.18|2876.48|2879.45|2871.75|40
1645143610000|2022-02-18 00:20:10|2883.19|2875.49|2882.25|2874.55|2883.54|2875.84|2880.38|2872.68|38
1645143620000|2022-02-18 00:20:20|2881.6|2873.9|2881.35|2873.65|2882.85|2875.15|2880.74|2873.04|39
1645143630000|2022-02-18 00:20:30|2881.25|2873.55|2879.9|2872.2|2881.99|2874.29|2879.75|2872.05|34
1645143640000|2022-02-18 00:20:40|2879.86|2872.16|2880.57|2872.87|2881.57|2873.87|2879.5|2871.8|36
1645143650000|2022-02-18 00:20:50|2880.46|2872.76|2880.9|2873.2|2880.9|2873.2|2879.57|2871.87|35
1645143660000|2022-02-18 00:21:00|2880.89|2873.19|2881.06|2873.36|2882.35|2874.65|2880.17|2872.47|37
1645143670000|2022-02-18 00:21:10|2880.91|2873.21|2879.8|2872.1|2881.67|2873.97|2879.8|2872.1|38
1645143680000|2022-02-18 00:21:20|2879.93|2872.23|2880.48|2872.78|2880.51|2872.81|2878.43|2870.73|37
1645143690000|2022-02-18 00:21:30|2880.63|2872.93|2880.06|2872.36|2881.73|2874.03|2880.06|2872.36|36
1645143700000|2022-02-18 00:21:40|2879.94|2872.24|2879.22|2871.52|2880.5|2872.8|2878.69|2870.99|36
1645143710000|2022-02-18 00:21:50|2878.96|2871.26|2879.42|2871.72|2879.69|2871.99|2878.96|2871.26|39
1645143720000|2022-02-18 00:22:00|2879.33|2871.63|2878.79|2871.09|2879.4|2871.7|2877.9|2870.2|40
1645143730000|2022-02-18 00:22:10|2879.11|2871.41|2878.59|2870.89|2880.53|2872.83|2878.59|2870.89|39
1645143740000|2022-02-18 00:22:20|2878.58|2870.88|2877.11|2869.41|2878.75|2871.05|2877.11|2869.41|38
1645143750000|2022-02-18 00:22:30|2876.33|2868.63|2878.48|2870.78|2878.48|2870.78|2875.92|2868.22|39
1645143760000|2022-02-18 00:22:40|2878.31|2870.61|2876.8|2869.1|2878.59|2870.89|2876.37|2868.67|39
1645143770000|2022-02-18 00:22:50|2876.76|2869.06|2876.55|2868.85|2877.47|2869.77|2876.5|2868.8|37
1645143780000|2022-02-18 00:23:00|2876.45|2868.75|2876.54|2868.84|2877.86|2870.16|2875.69|2867.99|36
1645143790000|2022-02-18 00:23:10|2876.55|2868.85|2877.54|2869.84|2877.9|2870.2|2876.34|2868.64|40
1645143800000|2022-02-18 00:23:20|2877.55|2869.85|2879.67|2871.97|2880.41|2872.71|2877.08|2869.38|38
1645143810000|2022-02-18 00:23:30|2879.17|2871.47|2880.72|2873.02|2880.72|2873.02|2878.29|2870.59|39
1645143820000|2022-02-18 00:23:40|2880.28|2872.58|2880.52|2872.82|2881.57|2873.87|2879.69|2871.99|39
1645143830000|2022-02-18 00:23:50|2880.36|2872.66|2879.36|2871.66|2880.55|2872.85|2878.75|2871.05|38
1645143840000|2022-02-18 00:24:00|2879.18|2871.48|2880.43|2872.73|2880.66|2872.96|2878.91|2871.21|38
1645143850000|2022-02-18 00:24:10|2880.16|2872.46|2878.64|2870.94|2880.48|2872.78|2878.61|2870.91|37
1645143860000|2022-02-18 00:24:20|2878.8|2871.1|2879.12|2871.42|2879.12|2871.42|2878.68|2870.98|30
1645143870000|2022-02-18 00:24:30|2879.19|2871.49|2880.05|2872.35|2880.3|2872.6|2879.19|2871.49|30
1645143880000|2022-02-18 00:24:40|2880.04|2872.34|2879.24|2871.54|2880.08|2872.38|2879.24|2871.54|28
1645143890000|2022-02-18 00:24:50|2879.01|2871.31|2879.02|2871.32|2879.75|2872.05|2878.81|2871.11|32
1645143900000|2022-02-18 00:25:00|2879.03|2871.33|2879.52|2871.82|2879.52|2871.82|2878.22|2870.52|34
1645143910000|2022-02-18 00:25:10|2879.56|2871.86|2878.95|2871.25|2879.59|2871.89|2878.94|2871.24|26
1645143920000|2022-02-18 00:25:20|2878.96|2871.26|2879.78|2872.08|2879.78|2872.08|2878.89|2871.19|28
1645143930000|2022-02-18 00:25:30|2879.79|2872.09|2879.62|2871.92|2879.8|2872.1|2879.43|2871.73|29
1645143940000|2022-02-18 00:25:40|2879.61|2871.91|2879.79|2872.09|2879.84|2872.14|2879.45|2871.75|26
1645143950000|2022-02-18 00:25:50|2879.86|2872.16|2880.17|2872.47|2880.24|2872.54|2879.56|2871.86|28
1645143960000|2022-02-18 00:26:00|2880.1|2872.4|2880.06|2872.36|2880.11|2872.41|2879.67|2871.97|35
1645143970000|2022-02-18 00:26:10|2880.05|2872.35|2879.52|2871.82|2880.07|2872.37|2879.3|2871.6|37
1645143980000|2022-02-18 00:26:20|2879.53|2871.83|2879.03|2871.33|2879.71|2872.01|2879|2871.3|27
1645143990000|2022-02-18 00:26:30|2879.07|2871.37|2879.85|2872.15|2879.85|2872.15|2879.05|2871.35|30
1645144000000|2022-02-18 00:26:40|2879.86|2872.16|2880.26|2872.56|2880.32|2872.62|2879.73|2872.03|29
1645144010000|2022-02-18 00:26:50|2880.13|2872.43|2880.2|2872.5|2880.23|2872.53|2880.03|2872.33|22
1645144020000|2022-02-18 00:27:00|2880.32|2872.62|2882.25|2874.55|2882.42|2874.72|2880.16|2872.46|33
1645144030000|2022-02-18 00:27:10|2882.3|2874.6|2885.06|2877.36|2885.06|2877.36|2881.59|2873.89|38
1645144040000|2022-02-18 00:27:20|2884.77|2877.07|2883.99|2876.29|2884.82|2877.12|2883.67|2875.97|37
1645144050000|2022-02-18 00:27:30|2884.04|2876.34|2884.05|2876.35|2884.33|2876.63|2883.22|2875.52|29
1645144060000|2022-02-18 00:27:40|2883.92|2876.22|2884.77|2877.07|2885.41|2877.71|2883.53|2875.83|33
1645144070000|2022-02-18 00:27:50|2884.58|2876.88|2884.88|2877.18|2885.07|2877.37|2884.23|2876.53|37
1645144080000|2022-02-18 00:28:00|2884.95|2877.25|2885.81|2878.11|2886.3|2878.6|2884.93|2877.23|31
1645144090000|2022-02-18 00:28:10|2885.99|2878.29|2886.68|2878.98|2887.1|2879.4|2885.65|2877.95|26
1645144100000|2022-02-18 00:28:20|2886.7|2879|2885.93|2878.23|2886.81|2879.11|2885.72|2878.02|34
1645144110000|2022-02-18 00:28:30|2885.73|2878.03|2885.44|2877.74|2885.73|2878.03|2884.2|2876.5|37
1645144120000|2022-02-18 00:28:40|2885.52|2877.82|2886.25|2878.55|2886.53|2878.83|2885.26|2877.56|36
1645144130000|2022-02-18 00:28:50|2886.05|2878.35|2885.52|2877.82|2886.94|2879.24|2885.04|2877.34|33
1645144140000|2022-02-18 00:29:00|2885.56|2877.86|2885.44|2877.74|2885.6|2877.9|2884.93|2877.23|22
1645144150000|2022-02-18 00:29:10|2885.43|2877.73|2885.4|2877.7|2885.7|2878|2885.22|2877.52|28
1645144160000|2022-02-18 00:29:20|2885.38|2877.68|2887.9|2880.2|2887.9|2880.2|2885.11|2877.41|34
1645144170000|2022-02-18 00:29:30|2887.35|2879.65|2887.63|2879.93|2888.06|2880.36|2887.26|2879.56|32
1645144180000|2022-02-18 00:29:40|2887.7|2880|2888.48|2880.78|2888.56|2880.86|2887.41|2879.71|39
1645144190000|2022-02-18 00:29:50|2888.17|2880.47|2887.56|2879.86|2888.34|2880.64|2887.47|2879.77|29
1645144200000|2022-02-18 00:30:00|2887.55|2879.85|2888.14|2880.44|2888.14|2880.44|2887.27|2879.57|28
1645144210000|2022-02-18 00:30:10|2888.22|2880.52|2889.28|2881.58|2889.44|2881.74|2887.8|2880.1|39
1645144220000|2022-02-18 00:30:20|2889.4|2881.7|2889.27|2881.57|2889.71|2882.01|2889.18|2881.48|26
1645144230000|2022-02-18 00:30:30|2889.4|2881.7|2888.38|2880.68|2889.53|2881.83|2888.23|2880.53|33
1645144240000|2022-02-18 00:30:40|2888.22|2880.52|2889.53|2881.83|2889.53|2881.83|2887.93|2880.23|33
1645144250000|2022-02-18 00:30:50|2889.74|2882.04|2889.39|2881.69|2890.29|2882.59|2889.39|2881.69|35
1645144260000|2022-02-18 00:31:00|2889.68|2881.98|2889.41|2881.71|2889.88|2882.18|2889.41|2881.71|24
1645144270000|2022-02-18 00:31:10|2889.43|2881.73|2888.4|2880.7|2889.69|2881.99|2888.4|2880.7|26
1645144280000|2022-02-18 00:31:20|2888.96|2881.26|2887.7|2880|2888.96|2881.26|2887.3|2879.6|37
1645144290000|2022-02-18 00:31:30|2887.54|2879.84|2888.67|2880.97|2888.67|2880.97|2887.02|2879.32|32
1645144300000|2022-02-18 00:31:40|2888.57|2880.87|2888.71|2881.01|2888.74|2881.04|2888.36|2880.66|30
1645144310000|2022-02-18 00:31:50|2888.74|2881.04|2889.19|2881.49|2889.36|2881.66|2887.92|2880.22|34
1645144320000|2022-02-18 00:32:00|2889.16|2881.46|2888.71|2881.01|2889.52|2881.82|2888.35|2880.65|36
1645144330000|2022-02-18 00:32:10|2888.84|2881.14|2888.61|2880.91|2889.41|2881.71|2888.31|2880.61|28
1645144340000|2022-02-18 00:32:20|2888.25|2880.55|2887.18|2879.48|2888.56|2880.86|2886.83|2879.13|39
1645144350000|2022-02-18 00:32:30|2887.11|2879.41|2887.44|2879.74|2887.55|2879.85|2886.93|2879.23|34
1645144360000|2022-02-18 00:32:40|2887.43|2879.73|2887.69|2879.99|2888.2|2880.5|2887.12|2879.42|35
1645144370000|2022-02-18 00:32:50|2887.48|2879.78|2887.79|2880.09|2888.08|2880.38|2887.1|2879.4|38
1645144380000|2022-02-18 00:33:00|2887.71|2880.01|2886.27|2878.57|2887.76|2880.06|2886.08|2878.38|36
1645144390000|2022-02-18 00:33:10|2886.26|2878.56|2886.57|2878.87|2887.13|2879.43|2886.2|2878.5|36
1645144400000|2022-02-18 00:33:20|2886.74|2879.04|2887.12|2879.42|2887.36|2879.66|2886.74|2879.04|31
1645144410000|2022-02-18 00:33:30|2887.26|2879.56|2885.77|2878.07|2887.37|2879.67|2885.77|2878.07|32
1645144420000|2022-02-18 00:33:40|2885.83|2878.13|2885.13|2877.43|2885.99|2878.29|2885.13|2877.43|37
1645144430000|2022-02-18 00:33:50|2885.15|2877.45|2884.14|2876.44|2885.71|2878.01|2883.11|2875.41|37
1645144440000|2022-02-18 00:34:00|2884.09|2876.39|2883.05|2875.35|2884.41|2876.71|2883.04|2875.34|33
1645144450000|2022-02-18 00:34:10|2882.77|2875.07|2886.25|2878.55|2886.43|2878.73|2882.77|2875.07|38
1645144460000|2022-02-18 00:34:20|2886.5|2878.8|2884.67|2876.97|2886.6|2878.9|2884.66|2876.96|37
1645144470000|2022-02-18 00:34:30|2884.69|2876.99|2886.96|2879.26|2886.96|2879.26|2884.55|2876.85|36
1645144480000|2022-02-18 00:34:40|2886.98|2879.28|2886.97|2879.27|2887.06|2879.36|2886.6|2878.9|28
1645144490000|2022-02-18 00:34:50|2886.93|2879.23|2886.94|2879.24|2887.24|2879.54|2886.59|2878.89|29
1645144500000|2022-02-18 00:35:00|2886.92|2879.22|2887.26|2879.56|2887.29|2879.59|2886.78|2879.08|28
1645144510000|2022-02-18 00:35:10|2887.27|2879.57|2888.47|2880.77|2888.86|2881.16|2887.09|2879.39|35
1645144520000|2022-02-18 00:35:20|2888.74|2881.04|2889.47|2881.77|2889.49|2881.79|2888.48|2880.78|32
1645144530000|2022-02-18 00:35:30|2889.43|2881.73|2889.57|2881.87|2889.57|2881.87|2889.29|2881.59|20
1645144540000|2022-02-18 00:35:40|2889.56|2881.86|2889.48|2881.78|2889.71|2882.01|2889.28|2881.58|25
1645144550000|2022-02-18 00:35:50|2889.8|2882.1|2891.83|2884.13|2892.11|2884.41|2889.8|2882.1|32
1645144560000|2022-02-18 00:36:00|2891.68|2883.98|2893.84|2886.14|2893.84|2886.14|2891.68|2883.98|36
1645144570000|2022-02-18 00:36:10|2892.86|2885.16|2893.93|2886.23|2893.93|2886.23|2892.64|2884.94|35
1645144580000|2022-02-18 00:36:20|2893.95|2886.25|2894.6|2886.9|2896.13|2888.43|2893.57|2885.87|37
1645144590000|2022-02-18 00:36:30|2893.78|2886.08|2893.13|2885.43|2894.24|2886.54|2892.58|2884.88|35
1645144600000|2022-02-18 00:36:40|2893.26|2885.56|2894.3|2886.6|2894.95|2887.25|2893.21|2885.51|37
1645144610000|2022-02-18 00:36:50|2894.38|2886.68|2894.84|2887.14|2895.58|2887.88|2893.07|2885.37|32
1645144620000|2022-02-18 00:37:00|2894.64|2886.94|2895.13|2887.43|2895.23|2887.53|2894.38|2886.68|30
1645144630000|2022-02-18 00:37:10|2894.76|2887.06|2894.56|2886.86|2895.18|2887.48|2894.13|2886.43|33
1645144640000|2022-02-18 00:37:20|2894.59|2886.89|2894.91|2887.21|2894.92|2887.22|2894.43|2886.73|34
1645144650000|2022-02-18 00:37:30|2894.92|2887.22|2896.51|2888.81|2896.73|2889.03|2894.6|2886.9|31
1645144660000|2022-02-18 00:37:40|2896.54|2888.84|2897.25|2889.55|2897.25|2889.55|2895.71|2888.01|35
1645144670000|2022-02-18 00:37:50|2897.26|2889.56|2896.25|2888.55|2897.58|2889.88|2895.9|2888.2|26
1645144680000|2022-02-18 00:38:00|2896.28|2888.58|2897.07|2889.37|2897.07|2889.37|2895.51|2887.81|38
1645144690000|2022-02-18 00:38:10|2897.08|2889.38|2897.37|2889.67|2897.54|2889.84|2896.93|2889.23|32
1645144700000|2022-02-18 00:38:20|2897.13|2889.43|2895.93|2888.23|2897.13|2889.43|2895.66|2887.96|36
1645144710000|2022-02-18 00:38:30|2895.9|2888.2|2895.47|2887.77|2895.94|2888.24|2895.29|2887.59|27
1645144720000|2022-02-18 00:38:40|2895.53|2887.83|2895.74|2888.04|2895.74|2888.04|2895.24|2887.54|31
1645144730000|2022-02-18 00:38:50|2895.58|2887.88|2894.38|2886.68|2895.58|2887.88|2894.31|2886.61|38
1645144740000|2022-02-18 00:39:00|2894.33|2886.63|2893.42|2885.72|2894.33|2886.63|2893.17|2885.47|35
1645144750000|2022-02-18 00:39:10|2893.49|2885.79|2894.62|2886.92|2894.62|2886.92|2893.34|2885.64|38
1645144760000|2022-02-18 00:39:20|2894.56|2886.86|2894.34|2886.64|2894.64|2886.94|2894.09|2886.39|34
1645144770000|2022-02-18 00:39:30|2894.42|2886.72|2894.56|2886.86|2895.58|2887.88|2894.33|2886.63|35
1645144780000|2022-02-18 00:39:40|2894.57|2886.87|2894.73|2887.03|2894.77|2887.07|2894.43|2886.73|33
1645144790000|2022-02-18 00:39:50|2894.76|2887.06|2894.12|2886.42|2894.76|2887.06|2893.77|2886.07|32
1645144800000|2022-02-18 00:40:00|2894.17|2886.47|2894.18|2886.48|2894.19|2886.49|2893.92|2886.22|22
1645144810000|2022-02-18 00:40:10|2894.01|2886.31|2894.14|2886.44|2894.17|2886.47|2893.96|2886.26|11
1645144820000|2022-02-18 00:40:20|2894.12|2886.42|2893.8|2886.1|2894.29|2886.59|2893.37|2885.67|32
1645144830000|2022-02-18 00:40:30|2893.73|2886.03|2894.11|2886.41|2894.3|2886.6|2893.73|2886.03|36
1645144840000|2022-02-18 00:40:40|2894.13|2886.43|2894.06|2886.36|2894.15|2886.45|2894|2886.3|29
1645144850000|2022-02-18 00:40:50|2894.08|2886.38|2894.91|2887.21|2895.35|2887.65|2894.08|2886.38|37
1645144860000|2022-02-18 00:41:00|2894.89|2887.19|2895.14|2887.44|2895.31|2887.61|2894.89|2887.19|22
1645144870000|2022-02-18 00:41:10|2895.13|2887.43|2895.85|2888.15|2895.85|2888.15|2894.77|2887.07|12
1645144880000|2022-02-18 00:41:20|2895.77|2888.07|2893.98|2886.28|2895.77|2888.07|2893.84|2886.14|24
1645144890000|2022-02-18 00:41:30|2894.09|2886.39|2894.29|2886.59|2894.35|2886.65|2893.94|2886.24|32
1645144900000|2022-02-18 00:41:40|2894.28|2886.58|2893.73|2886.03|2894.31|2886.61|2893.57|2885.87|30
1645144910000|2022-02-18 00:41:50|2893.79|2886.09|2893.48|2885.78|2894.14|2886.44|2893.48|2885.78|28
1645144920000|2022-02-18 00:42:00|2893.38|2885.68|2893.07|2885.37|2894|2886.3|2892.8|2885.1|33
1645144930000|2022-02-18 00:42:10|2893.24|2885.54|2892.53|2884.83|2893.88|2886.18|2892.48|2884.78|31
1645144940000|2022-02-18 00:42:20|2892.56|2884.86|2892.44|2884.74|2892.99|2885.29|2892.36|2884.66|35
1645144950000|2022-02-18 00:42:30|2892.45|2884.75|2891.84|2884.14|2892.45|2884.75|2891.56|2883.86|32
1645144960000|2022-02-18 00:42:40|2891.81|2884.11|2892.66|2884.96|2893.05|2885.35|2891.77|2884.07|36
1645144970000|2022-02-18 00:42:50|2892.7|2885|2892.23|2884.53|2892.94|2885.24|2892.15|2884.45|37
1645144980000|2022-02-18 00:43:00|2892.13|2884.43|2891.61|2883.91|2892.13|2884.43|2891.37|2883.67|36
1645144990000|2022-02-18 00:43:10|2891.6|2883.9|2890.25|2882.55|2891.6|2883.9|2890.25|2882.55|36
1645145000000|2022-02-18 00:43:20|2890.23|2882.53|2889.62|2881.92|2890.23|2882.53|2889.41|2881.71|37
1645145010000|2022-02-18 00:43:30|2889.58|2881.88|2889.05|2881.35|2889.9|2882.2|2888.88|2881.18|33
1645145020000|2022-02-18 00:43:40|2889.03|2881.33|2887.32|2879.62|2889.19|2881.49|2886.46|2878.76|34
1645145030000|2022-02-18 00:43:50|2887.35|2879.65|2886.98|2879.28|2887.35|2879.65|2885.93|2878.23|38
1645145040000|2022-02-18 00:44:00|2886.96|2879.26|2888.26|2880.56|2888.28|2880.58|2886.53|2878.83|35
1645145050000|2022-02-18 00:44:10|2888.33|2880.63|2889.73|2882.03|2890.31|2882.61|2888.19|2880.49|36
1645145060000|2022-02-18 00:44:20|2889.74|2882.04|2889.16|2881.46|2889.93|2882.23|2889.16|2881.46|32
1645145070000|2022-02-18 00:44:30|2889.04|2881.34|2887.38|2879.68|2889.04|2881.34|2887.08|2879.38|38
1645145080000|2022-02-18 00:44:40|2887.39|2879.69|2887.43|2879.73|2887.86|2880.16|2886.85|2879.15|38
1645145090000|2022-02-18 00:44:50|2887.81|2880.11|2887.05|2879.35|2888.06|2880.36|2886.89|2879.19|33
1645145100000|2022-02-18 00:45:00|2886.99|2879.29|2889.15|2881.45|2889.27|2881.57|2886.99|2879.29|35
1645145110000|2022-02-18 00:45:10|2889.12|2881.42|2888.65|2880.95|2889.27|2881.57|2888.38|2880.68|35
1645145120000|2022-02-18 00:45:20|2888.64|2880.94|2888.45|2880.75|2889.21|2881.51|2888.36|2880.66|33
1645145130000|2022-02-18 00:45:30|2888.46|2880.76|2890.34|2882.64|2890.34|2882.64|2888.45|2880.75|36
1645145140000|2022-02-18 00:45:40|2890.26|2882.56|2890.86|2883.16|2890.86|2883.16|2890.26|2882.56|39
1645145150000|2022-02-18 00:45:50|2890.84|2883.14|2891.54|2883.84|2892.93|2885.23|2890.33|2882.63|39
1645145160000|2022-02-18 00:46:00|2891.57|2883.87|2891.35|2883.65|2891.6|2883.9|2891.22|2883.52|34
1645145170000|2022-02-18 00:46:10|2891.38|2883.68|2889.26|2881.56|2891.4|2883.7|2889.26|2881.56|35
1645145180000|2022-02-18 00:46:20|2889.18|2881.48|2888.81|2881.11|2890.25|2882.55|2888.75|2881.05|35
1645145190000|2022-02-18 00:46:30|2888.8|2881.1|2889.24|2881.54|2890.02|2882.32|2888.68|2880.98|33
1645145200000|2022-02-18 00:46:40|2889.37|2881.67|2888.83|2881.13|2889.72|2882.02|2888.67|2880.97|37
1645145210000|2022-02-18 00:46:50|2888.97|2881.27|2886.87|2879.17|2889.2|2881.5|2886.87|2879.17|35
1645145220000|2022-02-18 00:47:00|2887.14|2879.44|2885.88|2878.18|2887.35|2879.65|2885.55|2877.85|38
1645145230000|2022-02-18 00:47:10|2885.92|2878.22|2887.22|2879.52|2887.22|2879.52|2885.71|2878.01|35
1645145240000|2022-02-18 00:47:20|2887.39|2879.69|2888.31|2880.61|2888.8|2881.1|2887.23|2879.53|36
1645145250000|2022-02-18 00:47:30|2888.25|2880.55|2886.59|2878.89|2888.29|2880.59|2886.59|2878.89|32
1645145260000|2022-02-18 00:47:40|2886.58|2878.88|2886.77|2879.07|2887.09|2879.39|2886.58|2878.88|28
1645145270000|2022-02-18 00:47:50|2886.76|2879.06|2885.42|2877.72|2886.78|2879.08|2885.38|2877.68|26
1645145280000|2022-02-18 00:48:00|2885.44|2877.74|2884.45|2876.75|2885.49|2877.79|2884.45|2876.75|36
1645145290000|2022-02-18 00:48:10|2884.8|2877.1|2883.51|2875.81|2885.06|2877.36|2883.14|2875.44|34
1645145300000|2022-02-18 00:48:20|2883.61|2875.91|2880.91|2873.21|2883.82|2876.12|2880.9|2873.2|37
1645145310000|2022-02-18 00:48:30|2881.08|2873.38|2883.44|2875.74|2883.75|2876.05|2881.08|2873.38|32
1645145320000|2022-02-18 00:48:40|2883.36|2875.66|2881.8|2874.1|2883.46|2875.76|2881.8|2874.1|35
1645145330000|2022-02-18 00:48:50|2881.63|2873.93|2882.06|2874.36|2882.11|2874.41|2881.51|2873.81|38
1645145340000|2022-02-18 00:49:00|2882.09|2874.39|2878.58|2870.88|2882.25|2874.55|2878.58|2870.88|38
1645145350000|2022-02-18 00:49:10|2878.54|2870.84|2879.23|2871.53|2880.65|2872.95|2878.44|2870.74|38
1645145360000|2022-02-18 00:49:20|2878.87|2871.17|2878.93|2871.23|2879.55|2871.85|2878.87|2871.17|38
1645145370000|2022-02-18 00:49:30|2878.72|2871.02|2877.87|2870.17|2879.23|2871.53|2877.43|2869.73|38
1645145380000|2022-02-18 00:49:40|2877.97|2870.27|2879.28|2871.58|2879.59|2871.89|2877.88|2870.18|36
1645145390000|2022-02-18 00:49:50|2879.19|2871.49|2877.23|2869.53|2879.27|2871.57|2877.06|2869.36|34
1645145400000|2022-02-18 00:50:00|2877.22|2869.52|2875.83|2868.13|2877.23|2869.53|2875.83|2868.13|37
1645145410000|2022-02-18 00:50:10|2876.16|2868.46|2878.84|2871.14|2879.19|2871.49|2875.87|2868.17|38
1645145420000|2022-02-18 00:50:20|2878.79|2871.09|2878.5|2870.8|2879.06|2871.36|2877.21|2869.51|38
1645145430000|2022-02-18 00:50:30|2878.75|2871.05|2879.15|2871.45|2879.47|2871.77|2878.31|2870.61|34
1645145440000|2022-02-18 00:50:40|2879.11|2871.41|2880.5|2872.8|2881.5|2873.8|2879.11|2871.41|33
1645145450000|2022-02-18 00:50:50|2880.42|2872.72|2880.52|2872.82|2880.56|2872.86|2880.09|2872.39|36
1645145460000|2022-02-18 00:51:00|2880.5|2872.8|2879.6|2871.9|2880.52|2872.82|2878.01|2870.31|35
1645145470000|2022-02-18 00:51:10|2879.83|2872.13|2879.55|2871.85|2880.11|2872.41|2878.9|2871.2|39
1645145480000|2022-02-18 00:51:20|2879.49|2871.79|2880.96|2873.26|2881.06|2873.36|2879.2|2871.5|40
1645145490000|2022-02-18 00:51:30|2880.86|2873.16|2880.97|2873.27|2881.18|2873.48|2880.74|2873.04|32
1645145500000|2022-02-18 00:51:40|2880.91|2873.21|2881.85|2874.15|2881.85|2874.15|2880.77|2873.07|32
1645145510000|2022-02-18 00:51:50|2881.91|2874.21|2883|2875.3|2883.22|2875.52|2881.29|2873.59|38
1645145520000|2022-02-18 00:52:00|2882.94|2875.24|2881.69|2873.99|2883.01|2875.31|2881.41|2873.71|36
1645145530000|2022-02-18 00:52:10|2881.75|2874.05|2881.31|2873.61|2881.98|2874.28|2881.19|2873.49|31
1645145540000|2022-02-18 00:52:20|2881.29|2873.59|2880.58|2872.88|2881.54|2873.84|2880.19|2872.49|38
1645145550000|2022-02-18 00:52:30|2880.59|2872.89|2881.31|2873.61|2881.31|2873.61|2880.19|2872.49|32
1645145560000|2022-02-18 00:52:40|2881.3|2873.6|2881.38|2873.68|2881.97|2874.27|2881.18|2873.48|34
1645145570000|2022-02-18 00:52:50|2881.24|2873.54|2880.56|2872.86|2881.44|2873.74|2879.89|2872.19|34
1645145580000|2022-02-18 00:53:00|2880.48|2872.78|2882.26|2874.56|2882.62|2874.92|2880.48|2872.78|35
1645145590000|2022-02-18 00:53:10|2882.18|2874.48|2882.28|2874.58|2882.33|2874.63|2881.75|2874.05|37
1645145600000|2022-02-18 00:53:20|2882.24|2874.54|2886.05|2878.35|2886.34|2878.64|2882.24|2874.54|35
1645145610000|2022-02-18 00:53:30|2886.35|2878.65|2887.63|2879.93|2888.06|2880.36|2886.13|2878.43|37
1645145620000|2022-02-18 00:53:40|2887.13|2879.43|2890.19|2882.49|2890.19|2882.49|2886.93|2879.23|39
1645145630000|2022-02-18 00:53:50|2890.31|2882.61|2889.34|2881.64|2890.44|2882.74|2889.24|2881.54|32
1645145640000|2022-02-18 00:54:00|2889.39|2881.69|2888.03|2880.33|2889.67|2881.97|2887.23|2879.53|38
1645145650000|2022-02-18 00:54:10|2888.13|2880.43|2890.01|2882.31|2890.16|2882.46|2887.3|2879.6|37
1645145660000|2022-02-18 00:54:20|2890.02|2882.32|2891.67|2883.97|2893.07|2885.37|2889.99|2882.29|39
1645145670000|2022-02-18 00:54:30|2891.69|2883.99|2892.34|2884.64|2892.34|2884.64|2889.73|2882.03|40
1645145680000|2022-02-18 00:54:40|2892.6|2884.9|2894.02|2886.32|2894.92|2887.22|2892.25|2884.55|38
1645145690000|2022-02-18 00:54:50|2893.66|2885.96|2893.52|2885.82|2893.7|2886|2891.98|2884.28|34
1645145700000|2022-02-18 00:55:00|2893.64|2885.94|2894.05|2886.35|2894.09|2886.39|2893.05|2885.35|38
1645145710000|2022-02-18 00:55:10|2893.95|2886.25|2894.79|2887.09|2894.79|2887.09|2893.92|2886.22|31
1645145720000|2022-02-18 00:55:20|2894.58|2886.88|2894.18|2886.48|2895.23|2887.53|2894.09|2886.39|26
1645145730000|2022-02-18 00:55:30|2894.55|2886.85|2894.16|2886.46|2895.33|2887.63|2893.87|2886.17|26
1645145740000|2022-02-18 00:55:40|2894.14|2886.44|2894.41|2886.71|2895.05|2887.35|2893.76|2886.06|34
1645145750000|2022-02-18 00:55:50|2894.51|2886.81|2893.78|2886.08|2895.39|2887.69|2893.78|2886.08|33
1645145760000|2022-02-18 00:56:00|2893.79|2886.09|2893.49|2885.79|2894.04|2886.34|2893.33|2885.63|37
1645145770000|2022-02-18 00:56:10|2893.4|2885.7|2893.53|2885.83|2893.91|2886.21|2893.26|2885.56|29
1645145780000|2022-02-18 00:56:20|2893.52|2885.82|2891.92|2884.22|2893.71|2886.01|2891.87|2884.17|35
1645145790000|2022-02-18 00:56:30|2892.06|2884.36|2892.29|2884.59|2892.29|2884.59|2891.69|2883.99|37
1645145800000|2022-02-18 00:56:40|2892.33|2884.63|2893.44|2885.74|2893.92|2886.22|2892.33|2884.63|30
1645145810000|2022-02-18 00:56:50|2893.59|2885.89|2892.72|2885.02|2893.59|2885.89|2892.65|2884.95|32
1645145820000|2022-02-18 00:57:00|2892.78|2885.08|2893.96|2886.26|2894.16|2886.46|2892.65|2884.95|35
1645145830000|2022-02-18 00:57:10|2893.92|2886.22|2893.45|2885.75|2893.98|2886.28|2893.41|2885.71|20
1645145840000|2022-02-18 00:57:20|2893.43|2885.73|2893.72|2886.02|2894.46|2886.76|2893.4|2885.7|37
1645145850000|2022-02-18 00:57:30|2893.84|2886.14|2894.13|2886.43|2894.35|2886.65|2893.68|2885.98|32
1645145860000|2022-02-18 00:57:40|2894.17|2886.47|2896.53|2888.83|2896.63|2888.93|2894.17|2886.47|39
1645145870000|2022-02-18 00:57:50|2896.64|2888.94|2896.02|2888.32|2896.7|2889|2896.02|2888.32|31
1645145880000|2022-02-18 00:58:00|2896.15|2888.45|2897.59|2889.89|2897.59|2889.89|2896.15|2888.45|38
1645145890000|2022-02-18 00:58:10|2897.58|2889.88|2896.11|2888.41|2897.79|2890.09|2896.11|2888.41|37
1645145900000|2022-02-18 00:58:20|2896.13|2888.43|2896.55|2888.85|2896.55|2888.85|2895.77|2888.07|36
1645145910000|2022-02-18 00:58:30|2896.61|2888.91|2895.5|2887.8|2896.61|2888.91|2895.25|2887.55|30
1645145920000|2022-02-18 00:58:40|2895.51|2887.81|2894.4|2886.7|2895.54|2887.84|2894.2|2886.5|30
1645145930000|2022-02-18 00:58:50|2894.48|2886.78|2895.53|2887.83|2895.73|2888.03|2894.48|2886.78|29
1645145940000|2022-02-18 00:59:00|2895.42|2887.72|2895.9|2888.2|2896.05|2888.35|2894.62|2886.92|30
1645145950000|2022-02-18 00:59:10|2895.97|2888.27|2896.17|2888.47|2896.17|2888.47|2895.4|2887.7|33
1645145960000|2022-02-18 00:59:20|2896.38|2888.68|2895.56|2887.86|2896.85|2889.15|2895.29|2887.59|40
1645145970000|2022-02-18 00:59:30|2895.5|2887.8|2896.23|2888.53|2896.28|2888.58|2895.48|2887.78|31
1645145980000|2022-02-18 00:59:40|2896.16|2888.46|2895.72|2888.02|2896.24|2888.54|2895.4|2887.7|29
1645145990000|2022-02-18 00:59:50|2895.67|2887.97|2895.16|2887.46|2896.25|2888.55|2895.16|2887.46|32
1645146000000|2022-02-18 01:00:00|2895.29|2887.59|2895.13|2887.43|2895.29|2887.59|2894.73|2887.03|33
1645146010000|2022-02-18 01:00:10|2895.02|2887.32|2894.61|2886.91|2895.58|2887.88|2894.57|2886.87|31
1645146020000|2022-02-18 01:00:20|2894.55|2886.85|2895.59|2887.89|2895.59|2887.89|2894.55|2886.85|26
1645146030000|2022-02-18 01:00:30|2895.58|2887.88|2896.18|2888.48|2896.8|2889.1|2895.09|2887.39|33
1645146040000|2022-02-18 01:00:40|2896.33|2888.63|2895.69|2887.99|2896.33|2888.63|2895.11|2887.41|33
1645146050000|2022-02-18 01:00:50|2895.6|2887.9|2896.55|2888.85|2896.63|2888.93|2895.6|2887.9|36
1645146060000|2022-02-18 01:01:00|2896.52|2888.82|2897.86|2890.16|2897.86|2890.16|2896.35|2888.65|32
1645146070000|2022-02-18 01:01:10|2897.87|2890.17|2896.81|2889.11|2897.87|2890.17|2896.81|2889.11|28
1645146080000|2022-02-18 01:01:20|2897.12|2889.42|2896.36|2888.66|2898.01|2890.31|2896.36|2888.66|39
1645146090000|2022-02-18 01:01:30|2896.48|2888.78|2897.19|2889.49|2897.19|2889.49|2896.39|2888.69|32
1645146100000|2022-02-18 01:01:40|2897.16|2889.46|2897.78|2890.08|2897.78|2890.08|2896.78|2889.08|36
1645146110000|2022-02-18 01:01:50|2897.62|2889.92|2896.98|2889.28|2898.13|2890.43|2896.98|2889.28|37
1645146120000|2022-02-18 01:02:00|2897.17|2889.47|2896.36|2888.66|2897.63|2889.93|2896.34|2888.64|36
1645146130000|2022-02-18 01:02:10|2896.46|2888.76|2896.3|2888.6|2897.3|2889.6|2896.3|2888.6|37
1645146140000|2022-02-18 01:02:20|2896.19|2888.49|2896.32|2888.62|2896.56|2888.86|2895.37|2887.67|32
1645146150000|2022-02-18 01:02:30|2896.49|2888.79|2896.59|2888.89|2896.93|2889.23|2896.3|2888.6|34
1645146160000|2022-02-18 01:02:40|2896.6|2888.9|2896.5|2888.8|2897|2889.3|2896.02|2888.32|36
1645146170000|2022-02-18 01:02:50|2896.53|2888.83|2897.22|2889.52|2897.5|2889.8|2896.53|2888.83|34
1645146180000|2022-02-18 01:03:00|2897.38|2889.68|2896.83|2889.13|2897.38|2889.68|2896.52|2888.82|36
1645146190000|2022-02-18 01:03:10|2897.01|2889.31|2896.53|2888.83|2897.19|2889.49|2896.18|2888.48|37
1645146200000|2022-02-18 01:03:20|2896.52|2888.82|2896.55|2888.85|2896.7|2889|2896.33|2888.63|35
1645146210000|2022-02-18 01:03:30|2896.44|2888.74|2895.3|2887.6|2896.48|2888.78|2894.83|2887.13|39
1645146220000|2022-02-18 01:03:40|2895.38|2887.68|2895.14|2887.44|2895.53|2887.83|2894.6|2886.9|37
1645146230000|2022-02-18 01:03:50|2895.13|2887.43|2894.61|2886.91|2895.22|2887.52|2894.61|2886.91|36
1645146240000|2022-02-18 01:04:00|2894.57|2886.87|2894.71|2887.01|2895.04|2887.34|2894.55|2886.85|34
1645146250000|2022-02-18 01:04:10|2894.73|2887.03|2894.01|2886.31|2894.73|2887.03|2893.98|2886.28|34
1645146260000|2022-02-18 01:04:20|2893.68|2885.98|2892.34|2884.64|2894.07|2886.37|2892.2|2884.5|37
1645146270000|2022-02-18 01:04:30|2892.56|2884.86|2894.17|2886.47|2894.17|2886.47|2892.56|2884.86|32
1645146280000|2022-02-18 01:04:40|2894.24|2886.54|2892.13|2884.43|2894.81|2887.11|2891.23|2883.53|39
1645146290000|2022-02-18 01:04:50|2892.3|2884.6|2891.49|2883.79|2892.31|2884.61|2891.49|2883.79|33
1645146300000|2022-02-18 01:05:00|2891.65|2883.95|2891.43|2883.73|2892.1|2884.4|2891.43|2883.73|38
1645146310000|2022-02-18 01:05:10|2891.21|2883.51|2889.05|2881.35|2891.25|2883.55|2888.55|2880.85|37
1645146320000|2022-02-18 01:05:20|2889.06|2881.36|2887.76|2880.06|2889.63|2881.93|2887.41|2879.71|34
1645146330000|2022-02-18 01:05:30|2887.67|2879.97|2887.59|2879.89|2887.94|2880.24|2886.54|2878.84|40
1645146340000|2022-02-18 01:05:40|2887.67|2879.97|2886.84|2879.14|2888.3|2880.6|2886.81|2879.11|37
1645146350000|2022-02-18 01:05:50|2886.99|2879.29|2885.39|2877.69|2887.08|2879.38|2885.39|2877.69|28
1645146360000|2022-02-18 01:06:00|2885.89|2878.19|2887.03|2879.33|2887.39|2879.69|2885.81|2878.11|40
1645146370000|2022-02-18 01:06:10|2887.08|2879.38|2888.04|2880.34|2890.09|2882.39|2886.99|2879.29|38
1645146380000|2022-02-18 01:06:20|2888.08|2880.38|2886.89|2879.19|2888.08|2880.38|2886.89|2879.19|38
1645146390000|2022-02-18 01:06:30|2887|2879.3|2888.56|2880.86|2888.8|2881.1|2887|2879.3|37
1645146400000|2022-02-18 01:06:40|2888.58|2880.88|2888.71|2881.01|2888.97|2881.27|2887.97|2880.27|39
1645146410000|2022-02-18 01:06:50|2888.7|2881|2888.51|2880.81|2889.1|2881.4|2888.1|2880.4|34
1645146420000|2022-02-18 01:07:00|2888.43|2880.73|2888.54|2880.84|2888.82|2881.12|2887.94|2880.24|32
1645146430000|2022-02-18 01:07:10|2888.57|2880.87|2888.97|2881.27|2888.97|2881.27|2888.26|2880.56|31
1645146440000|2022-02-18 01:07:20|2888.92|2881.22|2888.72|2881.02|2890.3|2882.6|2888.69|2880.99|37
1645146450000|2022-02-18 01:07:30|2888.84|2881.14|2888.48|2880.78|2888.84|2881.14|2888.14|2880.44|34
1645146460000|2022-02-18 01:07:40|2888.46|2880.76|2888.39|2880.69|2888.65|2880.95|2888.39|2880.69|27
1645146470000|2022-02-18 01:07:50|2888.58|2880.88|2888.93|2881.23|2889.25|2881.55|2887.82|2880.12|36
1645146480000|2022-02-18 01:08:00|2889.41|2881.71|2889.75|2882.05|2889.92|2882.22|2889.33|2881.63|38
1645146490000|2022-02-18 01:08:10|2889.68|2881.98|2889.14|2881.44|2890.02|2882.32|2888.84|2881.14|38
1645146500000|2022-02-18 01:08:20|2889.04|2881.34|2888.11|2880.41|2889.24|2881.54|2887.55|2879.85|36
1645146510000|2022-02-18 01:08:30|2888.1|2880.4|2888.1|2880.4|2888.14|2880.44|2887.62|2879.92|34
1645146520000|2022-02-18 01:08:40|2888.02|2880.32|2887.9|2880.2|2888.25|2880.55|2887.8|2880.1|33
1645146530000|2022-02-18 01:08:50|2887.77|2880.07|2887.09|2879.39|2888.01|2880.31|2886.52|2878.82|36
1645146540000|2022-02-18 01:09:00|2887.08|2879.38|2888|2880.3|2888.2|2880.5|2886.92|2879.22|38
1645146550000|2022-02-18 01:09:10|2888.01|2880.31|2888.56|2880.86|2888.56|2880.86|2887.69|2879.99|35
1645146560000|2022-02-18 01:09:20|2888.65|2880.95|2887.74|2880.04|2889.05|2881.35|2887.69|2879.99|38
1645146570000|2022-02-18 01:09:30|2887.62|2879.92|2887.2|2879.5|2887.7|2880|2887.19|2879.49|37
1645146580000|2022-02-18 01:09:40|2887.19|2879.49|2885.42|2877.72|2887.22|2879.52|2885.29|2877.59|36
1645146590000|2022-02-18 01:09:50|2885.33|2877.63|2883.99|2876.29|2885.66|2877.96|2883.99|2876.29|29
1645146600000|2022-02-18 01:10:00|2883.96|2876.26|2884.77|2877.07|2884.77|2877.07|2883.88|2876.18|34
1645146610000|2022-02-18 01:10:10|2884.78|2877.08|2884.98|2877.28|2885.31|2877.61|2884.53|2876.83|36
1645146620000|2022-02-18 01:10:20|2884.97|2877.27|2883.97|2876.27|2885.15|2877.45|2883.95|2876.25|38
1645146630000|2022-02-18 01:10:30|2883.96|2876.26|2884.82|2877.12|2884.82|2877.12|2883.34|2875.64|36
1645146640000|2022-02-18 01:10:40|2884.76|2877.06|2884.92|2877.22|2885.9|2878.2|2884.26|2876.56|40
1645146650000|2022-02-18 01:10:50|2884.8|2877.1|2884|2876.3|2884.95|2877.25|2883.84|2876.14|37
1645146660000|2022-02-18 01:11:00|2884.27|2876.57|2882.96|2875.26|2885.65|2877.95|2882.96|2875.26|40
1645146670000|2022-02-18 01:11:10|2883|2875.3|2883.05|2875.35|2883.88|2876.18|2882.42|2874.72|38
1645146680000|2022-02-18 01:11:20|2883.14|2875.44|2882.82|2875.12|2883.51|2875.81|2882.42|2874.72|36
1645146690000|2022-02-18 01:11:30|2883.25|2875.55|2882.96|2875.26|2883.3|2875.6|2882.26|2874.56|26
1645146700000|2022-02-18 01:11:40|2883.17|2875.47|2884.49|2876.79|2884.49|2876.79|2883.09|2875.39|31
1645146710000|2022-02-18 01:11:50|2884.47|2876.77|2883.63|2875.93|2884.48|2876.78|2883.2|2875.5|35
1645146720000|2022-02-18 01:12:00|2883.67|2875.97|2882.34|2874.64|2883.73|2876.03|2881.64|2873.94|31
1645146730000|2022-02-18 01:12:10|2882.23|2874.53|2882.14|2874.44|2882.32|2874.62|2881.57|2873.87|34
1645146740000|2022-02-18 01:12:20|2882.06|2874.36|2882.28|2874.58|2882.3|2874.6|2881.87|2874.17|31
1645146750000|2022-02-18 01:12:30|2882.26|2874.56|2882.07|2874.37|2882.26|2874.56|2881.75|2874.05|29
1645146760000|2022-02-18 01:12:40|2882.12|2874.42|2881.99|2874.29|2882.18|2874.48|2881.87|2874.17|29
1645146770000|2022-02-18 01:12:50|2881.98|2874.28|2882.51|2874.81|2882.62|2874.92|2881.91|2874.21|30
1645146780000|2022-02-18 01:13:00|2882.52|2874.82|2883.24|2875.54|2883.41|2875.71|2882.1|2874.4|29
1645146790000|2022-02-18 01:13:10|2883.27|2875.57|2882.9|2875.2|2883.92|2876.22|2882.86|2875.16|30
1645146800000|2022-02-18 01:13:20|2882.97|2875.27|2883.45|2875.75|2883.74|2876.04|2882.97|2875.27|31
1645146810000|2022-02-18 01:13:30|2883.44|2875.74|2882.76|2875.06|2884.06|2876.36|2882.62|2874.92|33
1645146820000|2022-02-18 01:13:40|2882.67|2874.97|2882.25|2874.55|2882.93|2875.23|2881.8|2874.1|33
1645146830000|2022-02-18 01:13:50|2882.22|2874.52|2882.5|2874.8|2882.85|2875.15|2882.09|2874.39|35
1645146840000|2022-02-18 01:14:00|2882.49|2874.79|2882.26|2874.56|2882.89|2875.19|2881.84|2874.14|36
1645146850000|2022-02-18 01:14:10|2882.44|2874.74|2882.65|2874.95|2882.87|2875.17|2882.06|2874.36|34
1645146860000|2022-02-18 01:14:20|2882.52|2874.82|2882.59|2874.89|2882.84|2875.14|2882.16|2874.46|35
1645146870000|2022-02-18 01:14:30|2882.47|2874.77|2882.09|2874.39|2882.58|2874.88|2881.36|2873.66|32
1645146880000|2022-02-18 01:14:40|2882.04|2874.34|2880.69|2872.99|2882.28|2874.58|2880.52|2872.82|32
1645146890000|2022-02-18 01:14:50|2880.57|2872.87|2881.92|2874.22|2882.03|2874.33|2880.57|2872.87|38
1645146900000|2022-02-18 01:15:00|2881.7|2874|2882.01|2874.31|2882.01|2874.31|2880.63|2872.93|38
1645146910000|2022-02-18 01:15:10|2881.84|2874.14|2880.92|2873.22|2881.84|2874.14|2880.53|2872.83|33
1645146920000|2022-02-18 01:15:20|2880.75|2873.05|2880.16|2872.46|2880.92|2873.22|2880.09|2872.39|25
1645146930000|2022-02-18 01:15:30|2880.08|2872.38|2880.12|2872.42|2880.31|2872.61|2879.65|2871.95|36
1645146940000|2022-02-18 01:15:40|2879.62|2871.92|2879.92|2872.22|2880.46|2872.76|2879.51|2871.81|26
1645146950000|2022-02-18 01:15:50|2879.76|2872.06|2879.51|2871.81|2880.32|2872.62|2878.11|2870.41|38
1645146960000|2022-02-18 01:16:00|2879.52|2871.82|2879.34|2871.64|2879.54|2871.84|2878.7|2871|32
1645146970000|2022-02-18 01:16:10|2879.21|2871.51|2880.3|2872.6|2880.45|2872.75|2879|2871.3|36
1645146980000|2022-02-18 01:16:20|2879.93|2872.23|2879.98|2872.28|2880.07|2872.37|2879.32|2871.62|39
1645146990000|2022-02-18 01:16:30|2880.04|2872.34|2881.47|2873.77|2881.47|2873.77|2879.4|2871.7|33
1645147000000|2022-02-18 01:16:40|2881.44|2873.74|2885.99|2878.29|2886.74|2879.04|2881.35|2873.65|38
1645147010000|2022-02-18 01:16:50|2885.91|2878.21|2886.86|2879.16|2887.32|2879.62|2885.7|2878|38
1645147020000|2022-02-18 01:17:00|2887.82|2880.12|2887.7|2880|2887.82|2880.12|2886.22|2878.52|39
1645147030000|2022-02-18 01:17:10|2887.62|2879.92|2889.94|2882.24|2890.01|2882.31|2886.96|2879.26|38
1645147040000|2022-02-18 01:17:20|2889.96|2882.26|2888.9|2881.2|2889.96|2882.26|2888.21|2880.51|36
1645147050000|2022-02-18 01:17:30|2888.91|2881.21|2889.08|2881.38|2889.31|2881.61|2888.8|2881.1|29
1645147060000|2022-02-18 01:17:40|2889.02|2881.32|2889.36|2881.66|2889.7|2882|2888.9|2881.2|39
1645147070000|2022-02-18 01:17:50|2889.38|2881.68|2887.84|2880.14|2889.38|2881.68|2887.82|2880.12|34
1645147080000|2022-02-18 01:18:00|2887.49|2879.79|2888.71|2881.01|2888.71|2881.01|2887.12|2879.42|38
1645147090000|2022-02-18 01:18:10|2888.61|2880.91|2889.4|2881.7|2889.99|2882.29|2888.46|2880.76|36
1645147100000|2022-02-18 01:18:20|2889.42|2881.72|2889.49|2881.79|2890.25|2882.55|2889.12|2881.42|34
1645147110000|2022-02-18 01:18:30|2889.41|2881.71|2890|2882.3|2891.07|2883.37|2889.41|2881.71|36
1645147120000|2022-02-18 01:18:40|2890.03|2882.33|2890.95|2883.25|2891.09|2883.39|2889.88|2882.18|35
1645147130000|2022-02-18 01:18:50|2890.93|2883.23|2891.58|2883.88|2891.58|2883.88|2889.96|2882.26|31
1645147140000|2022-02-18 01:19:00|2891.55|2883.85|2889.99|2882.29|2891.55|2883.85|2889.99|2882.29|38
1645147150000|2022-02-18 01:19:10|2889.96|2882.26|2890.55|2882.85|2890.85|2883.15|2889.5|2881.8|31
1645147160000|2022-02-18 01:19:20|2890.54|2882.84|2889.83|2882.13|2890.81|2883.11|2889.83|2882.13|36
1645147170000|2022-02-18 01:19:30|2889.51|2881.81|2889.94|2882.24|2890.09|2882.39|2889.38|2881.68|32
1645147180000|2022-02-18 01:19:40|2889.98|2882.28|2889.86|2882.16|2890.33|2882.63|2889.71|2882.01|33
1645147190000|2022-02-18 01:19:50|2889.91|2882.21|2889.07|2881.37|2890.14|2882.44|2889.07|2881.37|31
1645147200000|2022-02-18 01:20:00|2889.14|2881.44|2888.33|2880.63|2889.14|2881.44|2888.09|2880.39|37
1645147210000|2022-02-18 01:20:10|2888.31|2880.61|2888.82|2881.12|2889.68|2881.98|2888.23|2880.53|36
1645147220000|2022-02-18 01:20:20|2888.79|2881.09|2888.66|2880.96|2889.5|2881.8|2888.46|2880.76|38
1645147230000|2022-02-18 01:20:30|2888.59|2880.89|2889.28|2881.58|2889.43|2881.73|2888.5|2880.8|35
1645147240000|2022-02-18 01:20:40|2889.15|2881.45|2889.06|2881.36|2889.15|2881.45|2888.68|2880.98|24
1645147250000|2022-02-18 01:20:50|2889.07|2881.37|2889.27|2881.57|2889.6|2881.9|2889.04|2881.34|35
1645147260000|2022-02-18 01:21:00|2889.09|2881.39|2889.37|2881.67|2889.49|2881.79|2889|2881.3|26
1645147270000|2022-02-18 01:21:10|2889.24|2881.54|2888.54|2880.84|2889.42|2881.72|2888.42|2880.72|33
1645147280000|2022-02-18 01:21:20|2888.44|2880.74|2889.3|2881.6|2889.31|2881.61|2888.32|2880.62|34
1645147290000|2022-02-18 01:21:30|2889.29|2881.59|2888.84|2881.14|2889.41|2881.71|2888.53|2880.83|30
1645147300000|2022-02-18 01:21:40|2888.99|2881.29|2888.78|2881.08|2888.99|2881.29|2888.44|2880.74|33
1645147310000|2022-02-18 01:21:50|2888.7|2881|2887.63|2879.93|2888.98|2881.28|2887.44|2879.74|30
1645147320000|2022-02-18 01:22:00|2887.78|2880.08|2884.98|2877.28|2887.89|2880.19|2884.35|2876.65|34
1645147330000|2022-02-18 01:22:10|2884.47|2876.77|2884.01|2876.31|2885|2877.3|2883.96|2876.26|33
1645147340000|2022-02-18 01:22:20|2883.84|2876.14|2881.78|2874.08|2883.84|2876.14|2881.51|2873.81|37
1645147350000|2022-02-18 01:22:30|2881.82|2874.12|2880|2872.3|2881.82|2874.12|2879.92|2872.22|36
1645147360000|2022-02-18 01:22:40|2879.68|2871.98|2878.88|2871.18|2880.45|2872.75|2877.97|2870.27|38
1645147370000|2022-02-18 01:22:50|2878.93|2871.23|2878.42|2870.72|2879.21|2871.51|2878.02|2870.32|39
1645147380000|2022-02-18 01:23:00|2878.52|2870.82|2878.24|2870.54|2879.22|2871.52|2878.24|2870.54|36
1645147390000|2022-02-18 01:23:10|2878.15|2870.45|2879.15|2871.45|2879.15|2871.45|2877.82|2870.12|37
1645147400000|2022-02-18 01:23:20|2879.22|2871.52|2879.88|2872.18|2880.04|2872.34|2878.76|2871.06|35
1645147410000|2022-02-18 01:23:30|2879.82|2872.12|2879.71|2872.01|2879.96|2872.26|2878.98|2871.28|40
1645147420000|2022-02-18 01:23:40|2879.33|2871.63|2879.8|2872.1|2879.86|2872.16|2879.33|2871.63|32
1645147430000|2022-02-18 01:23:50|2879.84|2872.14|2880.95|2873.25|2881.04|2873.34|2879.26|2871.56|35
1645147440000|2022-02-18 01:24:00|2880.87|2873.17|2881.84|2874.14|2881.92|2874.22|2880.87|2873.17|37
1645147450000|2022-02-18 01:24:10|2881.55|2873.85|2881.64|2873.94|2881.64|2873.94|2880.99|2873.29|34
1645147460000|2022-02-18 01:24:20|2881.49|2873.79|2881.32|2873.62|2881.58|2873.88|2881.18|2873.48|32
1645147470000|2022-02-18 01:24:30|2881.35|2873.65|2880.2|2872.5|2881.87|2874.17|2879.89|2872.19|32
1645147480000|2022-02-18 01:24:40|2880.18|2872.48|2880.47|2872.77|2880.69|2872.99|2879.33|2871.63|38
1645147490000|2022-02-18 01:24:50|2880.62|2872.92|2877.99|2870.29|2880.78|2873.08|2877.77|2870.07|35
1645147500000|2022-02-18 01:25:00|2878.01|2870.31|2877.04|2869.34|2878.05|2870.35|2876.89|2869.19|35
1645147510000|2022-02-18 01:25:10|2876.92|2869.22|2877|2869.3|2877.23|2869.53|2876.59|2868.89|33
1645147520000|2022-02-18 01:25:20|2877.02|2869.32|2876.71|2869.01|2877.22|2869.52|2876.7|2869|31
1645147530000|2022-02-18 01:25:30|2876.79|2869.09|2877.11|2869.41|2877.46|2869.76|2876.42|2868.72|35
1645147540000|2022-02-18 01:25:40|2877.15|2869.45|2878.64|2870.94|2878.86|2871.16|2877.15|2869.45|29
1645147550000|2022-02-18 01:25:50|2878.8|2871.1|2878.49|2870.79|2879.14|2871.44|2878.49|2870.79|33
1645147560000|2022-02-18 01:26:00|2878.46|2870.76|2876.77|2869.07|2878.64|2870.94|2876.7|2869|35
1645147570000|2022-02-18 01:26:10|2877.03|2869.33|2877.6|2869.9|2877.6|2869.9|2876.7|2869|31
1645147580000|2022-02-18 01:26:20|2877.65|2869.95|2879.19|2871.49|2879.22|2871.52|2877.65|2869.95|37
1645147590000|2022-02-18 01:26:30|2879.3|2871.6|2877.65|2869.95|2879.39|2871.69|2877.57|2869.87|38
1645147600000|2022-02-18 01:26:40|2877.73|2870.03|2878.46|2870.76|2879.05|2871.35|2877.73|2870.03|32
1645147610000|2022-02-18 01:26:50|2878.27|2870.57|2877.23|2869.53|2878.67|2870.97|2877.06|2869.36|35
1645147620000|2022-02-18 01:27:00|2877.19|2869.49|2875.86|2868.16|2877.19|2869.49|2875.77|2868.07|35
1645147630000|2022-02-18 01:27:10|2875.85|2868.15|2876.02|2868.32|2876.55|2868.85|2875.01|2867.31|38
1645147640000|2022-02-18 01:27:20|2875.74|2868.04|2878.13|2870.43|2878.13|2870.43|2875.27|2867.57|40
1645147650000|2022-02-18 01:27:30|2877.99|2870.29|2879.07|2871.37|2879.58|2871.88|2877.88|2870.18|38
1645147660000|2022-02-18 01:27:40|2879.2|2871.5|2879.46|2871.76|2879.46|2871.76|2878.75|2871.05|38
1645147670000|2022-02-18 01:27:50|2879.4|2871.7|2878.99|2871.29|2879.59|2871.89|2878.99|2871.29|32
1645147680000|2022-02-18 01:28:00|2878.97|2871.27|2877.42|2869.72|2878.97|2871.27|2877.36|2869.66|32
1645147690000|2022-02-18 01:28:10|2877.47|2869.77|2878.78|2871.08|2878.97|2871.27|2877.47|2869.77|37
1645147700000|2022-02-18 01:28:20|2878.76|2871.06|2878.74|2871.04|2878.92|2871.22|2878.59|2870.89|25
1645147710000|2022-02-18 01:28:30|2878.84|2871.14|2878.42|2870.72|2878.93|2871.23|2877.98|2870.28|32
1645147720000|2022-02-18 01:28:40|2878.43|2870.73|2877.35|2869.65|2878.44|2870.74|2877.25|2869.55|37
1645147730000|2022-02-18 01:28:50|2877.4|2869.7|2877.25|2869.55|2877.66|2869.96|2877.15|2869.45|34
1645147740000|2022-02-18 01:29:00|2877.26|2869.56|2878.12|2870.42|2878.29|2870.59|2877.26|2869.56|29
1645147750000|2022-02-18 01:29:10|2878.65|2870.95|2880.17|2872.47|2880.6|2872.9|2878.62|2870.92|39
1645147760000|2022-02-18 01:29:20|2880.1|2872.4|2879.78|2872.08|2880.69|2872.99|2879.73|2872.03|38
1645147770000|2022-02-18 01:29:30|2879.1|2871.4|2877.31|2869.61|2879.26|2871.56|2876.38|2868.68|38
1645147780000|2022-02-18 01:29:40|2876.94|2869.24|2875.64|2867.94|2877.11|2869.41|2875.37|2867.67|39
1645147790000|2022-02-18 01:29:50|2875.5|2867.8|2876.37|2868.67|2876.45|2868.75|2875.5|2867.8|36
1645147800000|2022-02-18 01:30:00|2876.22|2868.52|2875.65|2867.95|2876.39|2868.69|2875.29|2867.59|36
1645147810000|2022-02-18 01:30:10|2875.33|2867.63|2876.17|2868.47|2876.17|2868.47|2874.41|2866.71|38
1645147820000|2022-02-18 01:30:20|2876.56|2868.86|2876.98|2869.28|2877.41|2869.71|2876.56|2868.86|40
1645147830000|2022-02-18 01:30:30|2877|2869.3|2877.77|2870.07|2877.77|2870.07|2876.05|2868.35|38
1645147840000|2022-02-18 01:30:40|2877.78|2870.08|2876.78|2869.08|2879.04|2871.34|2876.69|2868.99|38
1645147850000|2022-02-18 01:30:50|2876.46|2868.76|2878.46|2870.76|2878.46|2870.76|2876.36|2868.66|40
1645147860000|2022-02-18 01:31:00|2878.26|2870.56|2877.81|2870.11|2878.75|2871.05|2877.52|2869.82|36
1645147870000|2022-02-18 01:31:10|2877.7|2870|2878.05|2870.35|2878.5|2870.8|2877.52|2869.82|35
1645147880000|2022-02-18 01:31:20|2878.09|2870.39|2877.91|2870.21|2878.55|2870.85|2877.85|2870.15|33
1645147890000|2022-02-18 01:31:30|2877.88|2870.18|2878.83|2871.13|2879.86|2872.16|2877.88|2870.18|36
1645147900000|2022-02-18 01:31:40|2878.85|2871.15|2878.75|2871.05|2879.87|2872.17|2878.6|2870.9|34
1645147910000|2022-02-18 01:31:50|2878.74|2871.04|2880.16|2872.46|2880.25|2872.55|2878.69|2870.99|37
1645147920000|2022-02-18 01:32:00|2880.07|2872.37|2880.49|2872.79|2880.49|2872.79|2879.69|2871.99|37
1645147930000|2022-02-18 01:32:10|2880.57|2872.87|2885.07|2877.37|2885.07|2877.37|2880.16|2872.46|35
1645147940000|2022-02-18 01:32:20|2884.87|2877.17|2887.56|2879.86|2887.56|2879.86|2883.55|2875.85|40
1645147950000|2022-02-18 01:32:30|2886.84|2879.14|2891.65|2883.95|2891.65|2883.95|2886.84|2879.14|40
1645147960000|2022-02-18 01:32:40|2891.74|2884.04|2892.06|2884.36|2892.35|2884.65|2889.22|2881.52|39
1645147970000|2022-02-18 01:32:50|2892.85|2885.15|2892.94|2885.24|2895.14|2887.44|2892.38|2884.68|40
1645147980000|2022-02-18 01:33:00|2892.76|2885.06|2891.17|2883.47|2893.18|2885.48|2891.04|2883.34|39
1645147990000|2022-02-18 01:33:10|2891.39|2883.69|2890.17|2882.47|2893.21|2885.51|2890.17|2882.47|39
1645148000000|2022-02-18 01:33:20|2890.28|2882.58|2892.8|2885.1|2892.8|2885.1|2890.28|2882.58|39
1645148010000|2022-02-18 01:33:30|2892.93|2885.23|2894.7|2887|2894.7|2887|2891.06|2883.36|38
1645148020000|2022-02-18 01:33:40|2894.83|2887.13|2894.36|2886.66|2895.04|2887.34|2893.8|2886.1|40
1645148030000|2022-02-18 01:33:50|2894.33|2886.63|2894.99|2887.29|2895.7|2888|2893.63|2885.93|39
1645148040000|2022-02-18 01:34:00|2894.5|2886.8|2894.55|2886.85|2895.2|2887.5|2894.03|2886.33|37
1645148050000|2022-02-18 01:34:10|2894.65|2886.95|2892.76|2885.06|2894.65|2886.95|2892.07|2884.37|34
1645148060000|2022-02-18 01:34:20|2892.86|2885.16|2893.05|2885.35|2893.05|2885.35|2890.79|2883.09|38
1645148070000|2022-02-18 01:34:30|2892.82|2885.12|2893.45|2885.75|2893.51|2885.81|2891.4|2883.7|36
1645148080000|2022-02-18 01:34:40|2893.35|2885.65|2894.87|2887.17|2894.91|2887.21|2892.89|2885.19|39
1645148090000|2022-02-18 01:34:50|2894.81|2887.11|2896.02|2888.32|2896.02|2888.32|2893.94|2886.24|36
1645148100000|2022-02-18 01:35:00|2896.23|2888.53|2896.97|2889.27|2898.26|2890.56|2896.11|2888.41|40
1645148110000|2022-02-18 01:35:10|2897.08|2889.38|2895.46|2887.76|2897.42|2889.72|2895.46|2887.76|37
1645148120000|2022-02-18 01:35:20|2895.38|2887.68|2896.89|2889.19|2896.89|2889.19|2895.36|2887.66|37
1645148130000|2022-02-18 01:35:30|2896.81|2889.11|2897.69|2889.99|2897.69|2889.99|2895.71|2888.01|39
1645148140000|2022-02-18 01:35:40|2897.62|2889.92|2898.63|2890.93|2898.63|2890.93|2897.62|2889.92|33
1645148150000|2022-02-18 01:35:50|2898.62|2890.92|2900.08|2892.38|2901.76|2894.06|2898.35|2890.65|35
1645148160000|2022-02-18 01:36:00|2899.95|2892.25|2900.66|2892.96|2900.66|2892.96|2899.51|2891.81|36
1645148170000|2022-02-18 01:36:10|2900.67|2892.97|2900.01|2892.31|2900.67|2892.97|2899.68|2891.98|33
1645148180000|2022-02-18 01:36:20|2900.06|2892.36|2899.97|2892.27|2900.33|2892.63|2899.72|2892.02|36
1645148190000|2022-02-18 01:36:30|2899.98|2892.28|2900.98|2893.28|2901.05|2893.35|2899.57|2891.87|38
1645148200000|2022-02-18 01:36:40|2900.99|2893.29|2906.1|2898.4|2906.1|2898.4|2900.99|2893.29|38
1645148210000|2022-02-18 01:36:50|2906.19|2898.49|2909.59|2901.89|2909.63|2901.93|2906.19|2898.49|39
1645148220000|2022-02-18 01:37:00|2909.7|2902|2906.89|2899.19|2909.89|2902.19|2906.62|2898.92|39
1645148230000|2022-02-18 01:37:10|2906.84|2899.14|2907.28|2899.58|2907.88|2900.18|2906.84|2899.14|37
1645148240000|2022-02-18 01:37:20|2907.37|2899.67|2910.23|2902.53|2910.23|2902.53|2906.47|2898.77|40
1645148250000|2022-02-18 01:37:30|2910.19|2902.49|2908.92|2901.22|2910.72|2903.02|2908.6|2900.9|38
1645148260000|2022-02-18 01:37:40|2908.98|2901.28|2909.58|2901.88|2909.67|2901.97|2908.98|2901.28|34
1645148270000|2022-02-18 01:37:50|2909.62|2901.92|2908.49|2900.79|2910.12|2902.42|2908.49|2900.79|34
1645148280000|2022-02-18 01:38:00|2908.46|2900.76|2906.97|2899.27|2908.46|2900.76|2906.29|2898.59|37
1645148290000|2022-02-18 01:38:10|2906.87|2899.17|2906.74|2899.04|2907.49|2899.79|2906.08|2898.38|33
1645148300000|2022-02-18 01:38:20|2906.65|2898.95|2906.36|2898.66|2906.73|2899.03|2905.8|2898.1|29
1645148310000|2022-02-18 01:38:30|2906.41|2898.71|2906.73|2899.03|2906.98|2899.28|2906.02|2898.32|30
1645148320000|2022-02-18 01:38:40|2906.81|2899.11|2906.92|2899.22|2907.58|2899.88|2906.81|2899.11|36
1645148330000|2022-02-18 01:38:50|2906.89|2899.19|2906.77|2899.07|2906.9|2899.2|2906.35|2898.65|30
1645148340000|2022-02-18 01:39:00|2906.8|2899.1|2905.8|2898.1|2906.82|2899.12|2905.8|2898.1|33
1645148350000|2022-02-18 01:39:10|2905.67|2897.97|2905.68|2897.98|2905.99|2898.29|2905.44|2897.74|34
1645148360000|2022-02-18 01:39:20|2905.85|2898.15|2906.36|2898.66|2906.54|2898.84|2905.64|2897.94|31
1645148370000|2022-02-18 01:39:30|2906.37|2898.67|2907.49|2899.79|2907.51|2899.81|2906.28|2898.58|36
1645148380000|2022-02-18 01:39:40|2907.46|2899.76|2909.02|2901.32|2909.42|2901.72|2907.26|2899.56|30
1645148390000|2022-02-18 01:39:50|2909.11|2901.41|2910.38|2902.68|2910.68|2902.98|2909.11|2901.41|36
1645148400000|2022-02-18 01:40:00|2910.24|2902.54|2910.84|2903.14|2911.98|2904.28|2910.13|2902.43|40
1645148410000|2022-02-18 01:40:10|2910.88|2903.18|2913.89|2906.19|2914.47|2906.77|2910.87|2903.17|39
1645148420000|2022-02-18 01:40:20|2914.06|2906.36|2914.32|2906.62|2914.89|2907.19|2913.96|2906.26|39
1645148430000|2022-02-18 01:40:30|2914.45|2906.75|2914.88|2907.18|2914.88|2907.18|2914.09|2906.39|33
1645148440000|2022-02-18 01:40:40|2914.81|2907.11|2915.64|2907.94|2915.68|2907.98|2914.54|2906.84|37
1645148450000|2022-02-18 01:40:50|2915.34|2907.64|2914.18|2906.48|2915.34|2907.64|2913.91|2906.21|36
1645148460000|2022-02-18 01:41:00|2914.17|2906.47|2915.73|2908.03|2916.17|2908.47|2914.03|2906.33|37
1645148470000|2022-02-18 01:41:10|2915.64|2907.94|2915.81|2908.11|2915.81|2908.11|2914.64|2906.94|37
1645148480000|2022-02-18 01:41:20|2916.25|2908.55|2917.55|2909.85|2918.31|2910.61|2916.25|2908.55|38
1645148490000|2022-02-18 01:41:30|2916.99|2909.29|2918.33|2910.63|2919.39|2911.69|2916.62|2908.92|40
1645148500000|2022-02-18 01:41:40|2918.12|2910.42|2921.46|2913.76|2921.46|2913.76|2917.86|2910.16|37
1645148510000|2022-02-18 01:41:50|2921.48|2913.78|2921.01|2913.31|2921.77|2914.07|2919.38|2911.68|38
1645148520000|2022-02-18 01:42:00|2920.97|2913.27|2921.41|2913.71|2921.78|2914.08|2920.69|2912.99|39
1645148530000|2022-02-18 01:42:10|2921.7|2914|2920.83|2913.13|2922.63|2914.93|2920.53|2912.83|38
1645148540000|2022-02-18 01:42:20|2920.75|2913.05|2920.98|2913.28|2921.49|2913.79|2920.46|2912.76|35
1645148550000|2022-02-18 01:42:30|2920.78|2913.08|2920.21|2912.51|2920.98|2913.28|2920.21|2912.51|38
1645148560000|2022-02-18 01:42:40|2920.2|2912.5|2920.78|2913.08|2920.97|2913.27|2920.05|2912.35|29
1645148570000|2022-02-18 01:42:50|2920.84|2913.14|2920.63|2912.93|2921.04|2913.34|2920.45|2912.75|28
1645148580000|2022-02-18 01:43:00|2920.65|2912.95|2920.74|2913.04|2921.27|2913.57|2920.01|2912.31|38
1645148590000|2022-02-18 01:43:10|2920.66|2912.96|2921.55|2913.85|2922.89|2915.19|2920.55|2912.85|38
1645148600000|2022-02-18 01:43:20|2921.6|2913.9|2921.84|2914.14|2922.01|2914.31|2921.25|2913.55|35
1645148610000|2022-02-18 01:43:30|2921.81|2914.11|2922.18|2914.48|2922.19|2914.49|2920.8|2913.1|34
1645148620000|2022-02-18 01:43:40|2922.09|2914.39|2922.06|2914.36|2922.09|2914.39|2921.69|2913.99|33
1645148630000|2022-02-18 01:43:50|2921.97|2914.27|2923.59|2915.89|2923.6|2915.9|2921.97|2914.27|33
1645148640000|2022-02-18 01:44:00|2922.93|2915.23|2922.54|2914.84|2923.18|2915.48|2922.32|2914.62|33
1645148650000|2022-02-18 01:44:10|2922.6|2914.9|2922.59|2914.89|2923.02|2915.32|2922.48|2914.78|31
1645148660000|2022-02-18 01:44:20|2922.6|2914.9|2922.25|2914.55|2922.81|2915.11|2921.84|2914.14|33
1645148670000|2022-02-18 01:44:30|2922.28|2914.58|2921.22|2913.52|2922.28|2914.58|2921.17|2913.47|33
1645148680000|2022-02-18 01:44:40|2921.26|2913.56|2920.74|2913.04|2921.77|2914.07|2920.74|2913.04|39
1645148690000|2022-02-18 01:44:50|2920.77|2913.07|2920.96|2913.26|2921.06|2913.36|2920.71|2913.01|30
1645148700000|2022-02-18 01:45:00|2920.89|2913.19|2920.75|2913.05|2921.27|2913.57|2919.74|2912.04|38
1645148710000|2022-02-18 01:45:10|2920.34|2912.64|2917.56|2909.86|2920.36|2912.66|2917.56|2909.86|34
1645148720000|2022-02-18 01:45:20|2917.41|2909.71|2917.92|2910.22|2918.16|2910.46|2916.9|2909.2|35
1645148730000|2022-02-18 01:45:30|2917.86|2910.16|2917.4|2909.7|2918.03|2910.33|2917.18|2909.48|37
1645148740000|2022-02-18 01:45:40|2917.31|2909.61|2919.13|2911.43|2919.17|2911.47|2917.3|2909.6|32
1645148750000|2022-02-18 01:45:50|2919.12|2911.42|2918.01|2910.31|2919.12|2911.42|2917.96|2910.26|35
1645148760000|2022-02-18 01:46:00|2918.04|2910.34|2919.75|2912.05|2919.75|2912.05|2917.99|2910.29|36
1645148770000|2022-02-18 01:46:10|2920.21|2912.51|2921.42|2913.72|2922.73|2915.03|2920.21|2912.51|39
1645148780000|2022-02-18 01:46:20|2921.67|2913.97|2924.59|2916.89|2925.24|2917.54|2921.26|2913.56|39
1645148790000|2022-02-18 01:46:30|2924.27|2916.57|2922.61|2914.91|2924.27|2916.57|2921.94|2914.24|39
1645148800000|2022-02-18 01:46:40|2922.76|2915.06|2923.06|2915.36|2923.33|2915.63|2922.54|2914.84|39
1645148810000|2022-02-18 01:46:50|2923.13|2915.43|2921.8|2914.1|2923.56|2915.86|2921.42|2913.72|38
1645148820000|2022-02-18 01:47:00|2921.59|2913.89|2920.65|2912.95|2922.29|2914.59|2919.93|2912.23|40
1645148830000|2022-02-18 01:47:10|2920.8|2913.1|2922.25|2914.55|2922.48|2914.78|2920.8|2913.1|35
1645148840000|2022-02-18 01:47:20|2922.39|2914.69|2919.09|2911.39|2922.39|2914.69|2918.95|2911.25|37
1645148850000|2022-02-18 01:47:30|2919.11|2911.41|2919.24|2911.54|2919.76|2912.06|2919.07|2911.37|36
1645148860000|2022-02-18 01:47:40|2919.3|2911.6|2919.28|2911.58|2920.46|2912.76|2919.05|2911.35|35
1645148870000|2022-02-18 01:47:50|2919.26|2911.56|2918.28|2910.58|2919.26|2911.56|2918.24|2910.54|37
1645148880000|2022-02-18 01:48:00|2918.27|2910.57|2918.7|2911|2919.17|2911.47|2917.75|2910.05|38
1645148890000|2022-02-18 01:48:10|2918.99|2911.29|2919.21|2911.51|2919.25|2911.55|2918.27|2910.57|34
1645148900000|2022-02-18 01:48:20|2919.23|2911.53|2920.16|2912.46|2921.04|2913.34|2918.85|2911.15|34
1645148910000|2022-02-18 01:48:30|2919.94|2912.24|2919.58|2911.88|2919.94|2912.24|2919.24|2911.54|31
1645148920000|2022-02-18 01:48:40|2919.41|2911.71|2919.75|2912.05|2920.49|2912.79|2919.41|2911.71|32
1645148930000|2022-02-18 01:48:50|2919.57|2911.87|2920|2912.3|2920.69|2912.99|2919.57|2911.87|34
1645148940000|2022-02-18 01:49:00|2919.99|2912.29|2918.95|2911.25|2920|2912.3|2918.83|2911.13|26
1645148950000|2022-02-18 01:49:10|2918.36|2910.66|2918.19|2910.49|2918.64|2910.94|2917.65|2909.95|35
1645148960000|2022-02-18 01:49:20|2918.26|2910.56|2915.18|2907.48|2918.29|2910.59|2914.89|2907.19|39
1645148970000|2022-02-18 01:49:30|2915.39|2907.69|2916.89|2909.19|2917.05|2909.35|2915.34|2907.64|40
1645148980000|2022-02-18 01:49:40|2916.78|2909.08|2917.67|2909.97|2917.84|2910.14|2916.28|2908.58|38
1645148990000|2022-02-18 01:49:50|2917.96|2910.26|2917.45|2909.75|2918.39|2910.69|2917.33|2909.63|35
1645149000000|2022-02-18 01:50:00|2917.42|2909.72|2918.42|2910.72|2918.42|2910.72|2917.13|2909.43|33
1645149010000|2022-02-18 01:50:10|2918.66|2910.96|2917.17|2909.47|2919.53|2911.83|2916.59|2908.89|39
1645149020000|2022-02-18 01:50:20|2917.07|2909.37|2917.76|2910.06|2917.87|2910.17|2916.98|2909.28|34
1645149030000|2022-02-18 01:50:30|2917.77|2910.07|2917.52|2909.82|2918.17|2910.47|2916.96|2909.26|28
1645149040000|2022-02-18 01:50:40|2917.73|2910.03|2916.36|2908.66|2917.73|2910.03|2916.36|2908.66|35
1645149050000|2022-02-18 01:50:50|2916.32|2908.62|2915.24|2907.54|2916.32|2908.62|2914.98|2907.28|37
1645149060000|2022-02-18 01:51:00|2915.23|2907.53|2915.22|2907.52|2915.71|2908.01|2915.07|2907.37|38
1645149070000|2022-02-18 01:51:10|2915.25|2907.55|2914.65|2906.95|2915.25|2907.55|2913.88|2906.18|32
1645149080000|2022-02-18 01:51:20|2914.91|2907.21|2913.53|2905.83|2915.15|2907.45|2913.53|2905.83|38
1645149090000|2022-02-18 01:51:30|2913.51|2905.81|2912.68|2904.98|2913.51|2905.81|2912.68|2904.98|39
1645149100000|2022-02-18 01:51:40|2912.76|2905.06|2911.75|2904.05|2913|2905.3|2911.57|2903.87|36
1645149110000|2022-02-18 01:51:50|2911.71|2904.01|2912.11|2904.41|2912.15|2904.45|2911.5|2903.8|40
1645149120000|2022-02-18 01:52:00|2912.19|2904.49|2911.33|2903.63|2912.19|2904.49|2910.61|2902.91|38
1645149130000|2022-02-18 01:52:10|2911.22|2903.52|2911.64|2903.94|2911.89|2904.19|2911.1|2903.4|35
1645149140000|2022-02-18 01:52:20|2911.66|2903.96|2911.52|2903.82|2911.67|2903.97|2911.34|2903.64|30
1645149150000|2022-02-18 01:52:30|2911.78|2904.08|2912.24|2904.54|2912.73|2905.03|2911.64|2903.94|34
1645149160000|2022-02-18 01:52:40|2912.25|2904.55|2913.41|2905.71|2913.51|2905.81|2911.73|2904.03|36
1645149170000|2022-02-18 01:52:50|2913.67|2905.97|2913.88|2906.18|2915.04|2907.34|2913.67|2905.97|39
1645149180000|2022-02-18 01:53:00|2914.07|2906.37|2913.88|2906.18|2914.44|2906.74|2912.35|2904.65|36
1645149190000|2022-02-18 01:53:10|2913.87|2906.17|2914.13|2906.43|2914.16|2906.46|2913.31|2905.61|34
1645149200000|2022-02-18 01:53:20|2914.14|2906.44|2913.85|2906.15|2914.5|2906.8|2913.62|2905.92|36
1645149210000|2022-02-18 01:53:30|2913.79|2906.09|2914.55|2906.85|2914.62|2906.92|2913.64|2905.94|33
1645149220000|2022-02-18 01:53:40|2914.51|2906.81|2915.1|2907.4|2915.3|2907.6|2914.47|2906.77|33
1645149230000|2022-02-18 01:53:50|2915.14|2907.44|2915.58|2907.88|2915.63|2907.93|2915.01|2907.31|33
1645149240000|2022-02-18 01:54:00|2915.6|2907.9|2915.5|2907.8|2915.96|2908.26|2915.15|2907.45|32
1645149250000|2022-02-18 01:54:10|2915.31|2907.61|2914.54|2906.84|2915.31|2907.61|2914.51|2906.81|29
1645149260000|2022-02-18 01:54:20|2914.58|2906.88|2915.33|2907.63|2915.44|2907.74|2914.39|2906.69|30
1645149270000|2022-02-18 01:54:30|2915.3|2907.6|2914.85|2907.15|2915.3|2907.6|2914.51|2906.81|34
1645149280000|2022-02-18 01:54:40|2914.68|2906.98|2915.07|2907.37|2915.11|2907.41|2914.41|2906.71|32
1645149290000|2022-02-18 01:54:50|2915.4|2907.7|2914.05|2906.35|2915.51|2907.81|2912.91|2905.21|37
1645149300000|2022-02-18 01:55:00|2914.11|2906.41|2914.28|2906.58|2914.69|2906.99|2914.11|2906.41|34
1645149310000|2022-02-18 01:55:10|2914.2|2906.5|2914.68|2906.98|2914.69|2906.99|2914.03|2906.33|32
1645149320000|2022-02-18 01:55:20|2914.63|2906.93|2914.71|2907.01|2914.84|2907.14|2914.51|2906.81|28
1645149330000|2022-02-18 01:55:30|2914.59|2906.89|2914.66|2906.96|2914.76|2907.06|2914.53|2906.83|25
1645149340000|2022-02-18 01:55:40|2914.68|2906.98|2914.13|2906.43|2915.15|2907.45|2914.13|2906.43|28
1645149350000|2022-02-18 01:55:50|2914.18|2906.48|2914.77|2907.07|2915.05|2907.35|2914.13|2906.43|31
1645149360000|2022-02-18 01:56:00|2914.78|2907.08|2913.8|2906.1|2914.82|2907.12|2913.44|2905.74|30
1645149370000|2022-02-18 01:56:10|2913.74|2906.04|2913.35|2905.65|2914.02|2906.32|2913.14|2905.44|30
1645149380000|2022-02-18 01:56:20|2913.09|2905.39|2914.3|2906.6|2914.42|2906.72|2912.9|2905.2|30
1645149390000|2022-02-18 01:56:30|2914.5|2906.8|2913.37|2905.67|2914.5|2906.8|2912.76|2905.06|33
1645149400000|2022-02-18 01:56:40|2913.47|2905.77|2913.44|2905.74|2913.63|2905.93|2912.72|2905.02|31
1645149410000|2022-02-18 01:56:50|2913.56|2905.86|2913.07|2905.37|2913.56|2905.86|2913.03|2905.33|24
1645149420000|2022-02-18 01:57:00|2913.08|2905.38|2912.84|2905.14|2913.26|2905.56|2912.84|2905.14|15
1645149430000|2022-02-18 01:57:10|2912.83|2905.13|2912.94|2905.24|2913.19|2905.49|2912.82|2905.12|21
1645149440000|2022-02-18 01:57:20|2912.95|2905.25|2912.82|2905.12|2913.09|2905.39|2912.72|2905.02|17
1645149450000|2022-02-18 01:57:30|2912.83|2905.13|2913.24|2905.54|2913.26|2905.56|2912.83|2905.13|4
1645149460000|2022-02-18 01:57:40|2913.32|2905.62|2913.63|2905.93|2913.71|2906.01|2913.16|2905.46|21
1645149470000|2022-02-18 01:57:50|2913.51|2905.81|2913.59|2905.89|2913.71|2906.01|2912.96|2905.26|34
1645149480000|2022-02-18 01:58:00|2913.94|2906.24|2914.71|2907.01|2914.85|2907.15|2913.57|2905.87|31
1645149490000|2022-02-18 01:58:10|2914.65|2906.95|2914.73|2907.03|2915.29|2907.59|2914.46|2906.76|32
1645149500000|2022-02-18 01:58:20|2914.76|2907.06|2915.65|2907.95|2915.71|2908.01|2914.65|2906.95|24
1645149510000|2022-02-18 01:58:30|2915.7|2908|2915.44|2907.74|2915.82|2908.12|2915.44|2907.74|28
1645149520000|2022-02-18 01:58:40|2915.43|2907.73|2915.31|2907.61|2915.43|2907.73|2914.91|2907.21|27
1645149530000|2022-02-18 01:58:50|2915.35|2907.65|2913.86|2906.16|2915.45|2907.75|2913.86|2906.16|29
1645149540000|2022-02-18 01:59:00|2913.87|2906.17|2914.92|2907.22|2915.28|2907.58|2913.87|2906.17|26
1645149550000|2022-02-18 01:59:10|2914.94|2907.24|2915.14|2907.44|2915.24|2907.54|2914.94|2907.24|24
1645149560000|2022-02-18 01:59:20|2915.16|2907.46|2915|2907.3|2915.16|2907.46|2914.94|2907.24|17
1645149570000|2022-02-18 01:59:30|2915.05|2907.35|2914.03|2906.33|2915.16|2907.46|2913.71|2906.01|21
1645149580000|2022-02-18 01:59:40|2914.29|2906.59|2914.34|2906.64|2914.83|2907.13|2913.95|2906.25|30
1645149590000|2022-02-18 01:59:50|2914.6|2906.9|2914.13|2906.43|2914.71|2907.01|2913.88|2906.18|34
1645149600000|2022-02-18 02:00:00|2914.21|2906.51|2915.07|2907.37|2915.16|2907.46|2914.19|2906.49|27
1645149610000|2022-02-18 02:00:10|2914.91|2907.21|2914.36|2906.66|2914.91|2907.21|2914.09|2906.39|28
1645149620000|2022-02-18 02:00:20|2914.24|2906.54|2914.42|2906.72|2914.42|2906.72|2914.24|2906.54|17
1645149630000|2022-02-18 02:00:30|2914.51|2906.81|2915|2907.3|2915.11|2907.41|2914.46|2906.76|20
1645149640000|2022-02-18 02:00:40|2914.89|2907.19|2915.08|2907.38|2915.12|2907.42|2914.66|2906.96|23
1645149650000|2022-02-18 02:00:50|2915.04|2907.34|2914.17|2906.47|2915.04|2907.34|2914.04|2906.34|31
1645149660000|2022-02-18 02:01:00|2914.12|2906.42|2914.95|2907.25|2915.07|2907.37|2914.02|2906.32|32
1645149670000|2022-02-18 02:01:10|2914.73|2907.03|2915.09|2907.39|2915.22|2907.52|2914.73|2907.03|26
1645149680000|2022-02-18 02:01:20|2915.1|2907.4|2915.41|2907.71|2915.41|2907.71|2914.96|2907.26|25
1645149690000|2022-02-18 02:01:30|2915.38|2907.68|2916|2908.3|2916|2908.3|2915.21|2907.51|18
1645149700000|2022-02-18 02:01:40|2916.19|2908.49|2917.68|2909.98|2917.82|2910.12|2915.35|2907.65|28
1645149710000|2022-02-18 02:01:50|2917.61|2909.91|2920.04|2912.34|2920.18|2912.48|2917.55|2909.85|37
1645149720000|2022-02-18 02:02:00|2920.11|2912.41|2918.97|2911.27|2920.17|2912.47|2918.97|2911.27|32
1645149730000|2022-02-18 02:02:10|2919.11|2911.41|2918.71|2911.01|2919.35|2911.65|2918.57|2910.87|33
1645149740000|2022-02-18 02:02:20|2918.73|2911.03|2917.53|2909.83|2919.09|2911.39|2917.45|2909.75|36
1645149750000|2022-02-18 02:02:30|2917.48|2909.78|2916.85|2909.15|2917.81|2910.11|2916.84|2909.14|29
1645149760000|2022-02-18 02:02:40|2916.92|2909.22|2916.15|2908.45|2916.97|2909.27|2915.97|2908.27|34
1645149770000|2022-02-18 02:02:50|2916.28|2908.58|2916.02|2908.32|2916.46|2908.76|2915.9|2908.2|29
1645149780000|2022-02-18 02:03:00|2916.03|2908.33|2916.12|2908.42|2916.26|2908.56|2915.03|2907.33|37
1645149790000|2022-02-18 02:03:10|2916.17|2908.47|2916.93|2909.23|2916.93|2909.23|2916.11|2908.41|35
1645149800000|2022-02-18 02:03:20|2916.99|2909.29|2917.04|2909.34|2917.35|2909.65|2916.84|2909.14|31
1645149810000|2022-02-18 02:03:30|2917.19|2909.49|2917.06|2909.36|2917.44|2909.74|2917.04|2909.34|33
1645149820000|2022-02-18 02:03:40|2917.05|2909.35|2917.32|2909.62|2917.49|2909.79|2917.02|2909.32|27
1645149830000|2022-02-18 02:03:50|2917.31|2909.61|2917.18|2909.48|2917.4|2909.7|2916.93|2909.23|28
1645149840000|2022-02-18 02:04:00|2917.16|2909.46|2917.21|2909.51|2917.42|2909.72|2917.12|2909.42|29
1645149850000|2022-02-18 02:04:10|2917.19|2909.49|2917.35|2909.65|2917.48|2909.78|2917.09|2909.39|17
1645149860000|2022-02-18 02:04:20|2917.75|2910.05|2918.78|2911.08|2918.78|2911.08|2917.75|2910.05|28
1645149870000|2022-02-18 02:04:30|2918.5|2910.8|2918.85|2911.15|2919.97|2912.27|2918.5|2910.8|24
1645149880000|2022-02-18 02:04:40|2918.84|2911.14|2919.63|2911.93|2919.72|2912.02|2918.82|2911.12|32
1645149890000|2022-02-18 02:04:50|2919.62|2911.92|2918.21|2910.51|2919.7|2912|2918.12|2910.42|28
1645149900000|2022-02-18 02:05:00|2918.39|2910.69|2918.61|2910.91|2918.83|2911.13|2918.03|2910.33|29
1645149910000|2022-02-18 02:05:10|2918.69|2910.99|2919.98|2912.28|2919.98|2912.28|2917.85|2910.15|33
1645149920000|2022-02-18 02:05:20|2919.74|2912.04|2921.43|2913.73|2921.58|2913.88|2919.74|2912.04|32
1645149930000|2022-02-18 02:05:30|2921.84|2914.14|2922.66|2914.96|2922.92|2915.22|2921.84|2914.14|32
1645149940000|2022-02-18 02:05:40|2922.63|2914.93|2921.39|2913.69|2922.63|2914.93|2921.04|2913.34|34
1645149950000|2022-02-18 02:05:50|2921.38|2913.68|2920.68|2912.98|2921.46|2913.76|2920.48|2912.78|37
1645149960000|2022-02-18 02:06:00|2920.72|2913.02|2921.21|2913.51|2921.21|2913.51|2920.62|2912.92|32
1645149970000|2022-02-18 02:06:10|2921.18|2913.48|2920.91|2913.21|2921.45|2913.75|2920.88|2913.18|37
1645149980000|2022-02-18 02:06:20|2921.14|2913.44|2921.19|2913.49|2921.36|2913.66|2920.98|2913.28|28
1645149990000|2022-02-18 02:06:30|2921.13|2913.43|2921.21|2913.51|2921.34|2913.64|2921.03|2913.33|27
1645150000000|2022-02-18 02:06:40|2921.18|2913.48|2921.41|2913.71|2921.69|2913.99|2920.96|2913.26|32
1645150010000|2022-02-18 02:06:50|2921.49|2913.79|2921.81|2914.11|2921.99|2914.29|2921.33|2913.63|31
1645150020000|2022-02-18 02:07:00|2921.99|2914.29|2923.19|2915.49|2923.19|2915.49|2921.96|2914.26|23
1645150030000|2022-02-18 02:07:10|2923.33|2915.63|2923.28|2915.58|2923.52|2915.82|2923.19|2915.49|23
1645150040000|2022-02-18 02:07:20|2923.43|2915.73|2924.04|2916.34|2924.12|2916.42|2923.22|2915.52|33
1645150050000|2022-02-18 02:07:30|2924.02|2916.32|2924.57|2916.87|2925.23|2917.53|2923.84|2916.14|35
1645150060000|2022-02-18 02:07:40|2924.51|2916.81|2924.82|2917.12|2924.93|2917.23|2923.89|2916.19|33
1645150070000|2022-02-18 02:07:50|2924.9|2917.2|2925.07|2917.37|2925.07|2917.37|2924.29|2916.59|30
1645150080000|2022-02-18 02:08:00|2925.09|2917.39|2923.77|2916.07|2925.09|2917.39|2923.6|2915.9|32
1645150090000|2022-02-18 02:08:10|2923.33|2915.63|2922.29|2914.59|2923.33|2915.63|2922.23|2914.53|35
1645150100000|2022-02-18 02:08:20|2922.28|2914.58|2922.71|2915.01|2922.71|2915.01|2921.21|2913.51|35
1645150110000|2022-02-18 02:08:30|2922.75|2915.05|2922.11|2914.41|2922.76|2915.06|2921.61|2913.91|36
1645150120000|2022-02-18 02:08:40|2922.21|2914.51|2922.23|2914.53|2922.37|2914.67|2922.08|2914.38|32
1645150130000|2022-02-18 02:08:50|2922.29|2914.59|2922.65|2914.95|2923.17|2915.47|2922|2914.3|38
1645150140000|2022-02-18 02:09:00|2922.69|2914.99|2921.55|2913.85|2922.69|2914.99|2921.41|2913.71|29
1645150150000|2022-02-18 02:09:10|2921.57|2913.87|2920.61|2912.91|2922.05|2914.35|2920.61|2912.91|29
1645150160000|2022-02-18 02:09:20|2920.47|2912.77|2920.54|2912.84|2920.77|2913.07|2919.97|2912.27|31
1645150170000|2022-02-18 02:09:30|2920.61|2912.91|2919.69|2911.99|2920.71|2913.01|2919.51|2911.81|33
1645150180000|2022-02-18 02:09:40|2919.71|2912.01|2919.59|2911.89|2919.8|2912.1|2918.46|2910.76|32
1645150190000|2022-02-18 02:09:50|2919.55|2911.85|2919.18|2911.48|2919.58|2911.88|2919.05|2911.35|34
1645150200000|2022-02-18 02:10:00|2919.19|2911.49|2919.11|2911.41|2919.19|2911.49|2918.57|2910.87|32
1645150210000|2022-02-18 02:10:10|2919.23|2911.53|2916.66|2908.96|2919.36|2911.66|2916.66|2908.96|36
1645150220000|2022-02-18 02:10:20|2916.45|2908.75|2915.91|2908.21|2917.14|2909.44|2915.71|2908.01|39
1645150230000|2022-02-18 02:10:30|2916.1|2908.4|2914.53|2906.83|2916.32|2908.62|2914.27|2906.57|39
1645150240000|2022-02-18 02:10:40|2914.52|2906.82|2912.98|2905.28|2914.71|2907.01|2912.66|2904.96|36
1645150250000|2022-02-18 02:10:50|2912.93|2905.23|2911|2903.3|2913.04|2905.34|2910.8|2903.1|38
1645150260000|2022-02-18 02:11:00|2910.98|2903.28|2911.58|2903.88|2911.58|2903.88|2909.12|2901.42|40
1645150270000|2022-02-18 02:11:10|2911.61|2903.91|2911.24|2903.54|2912.48|2904.78|2911.15|2903.45|33
1645150280000|2022-02-18 02:11:20|2911.09|2903.39|2913.84|2906.14|2914.21|2906.51|2911.09|2903.39|38
1645150290000|2022-02-18 02:11:30|2913.81|2906.11|2913.95|2906.25|2914.32|2906.62|2913.56|2905.86|32
1645150300000|2022-02-18 02:11:40|2914.21|2906.51|2914.72|2907.02|2914.72|2907.02|2913.76|2906.06|31
1645150310000|2022-02-18 02:11:50|2914.59|2906.89|2915.03|2907.33|2915.26|2907.56|2914.43|2906.73|36
1645150320000|2022-02-18 02:12:00|2915.07|2907.37|2913.7|2906|2915.48|2907.78|2913.56|2905.86|32
1645150330000|2022-02-18 02:12:10|2913.54|2905.84|2912.57|2904.87|2913.63|2905.93|2912.57|2904.87|34
1645150340000|2022-02-18 02:12:20|2912.51|2904.81|2910.38|2902.68|2912.51|2904.81|2910.38|2902.68|32
1645150350000|2022-02-18 02:12:30|2910.26|2902.56|2908.75|2901.05|2910.62|2902.92|2908.75|2901.05|38
1645150360000|2022-02-18 02:12:40|2909.17|2901.47|2909.92|2902.22|2910.69|2902.99|2909.15|2901.45|37
1645150370000|2022-02-18 02:12:50|2909.93|2902.23|2909.21|2901.51|2909.93|2902.23|2909.12|2901.42|36
1645150380000|2022-02-18 02:13:00|2909.24|2901.54|2910.52|2902.82|2910.52|2902.82|2909.11|2901.41|26
1645150390000|2022-02-18 02:13:10|2910.56|2902.86|2911.11|2903.41|2911.15|2903.45|2910.35|2902.65|39
1645150400000|2022-02-18 02:13:20|2911.08|2903.38|2910.8|2903.1|2911.14|2903.44|2910.47|2902.77|22
1645150410000|2022-02-18 02:13:30|2910.79|2903.09|2910.96|2903.26|2910.99|2903.29|2910.57|2902.87|29
1645150420000|2022-02-18 02:13:40|2910.95|2903.25|2911.98|2904.28|2912.28|2904.58|2910.95|2903.25|36
1645150430000|2022-02-18 02:13:50|2912.05|2904.35|2912.8|2905.1|2912.8|2905.1|2911.75|2904.05|37
1645150440000|2022-02-18 02:14:00|2912.81|2905.11|2912.91|2905.21|2912.92|2905.22|2912.57|2904.87|31
1645150450000|2022-02-18 02:14:10|2912.68|2904.98|2911.97|2904.27|2912.68|2904.98|2911.82|2904.12|35
1645150460000|2022-02-18 02:14:20|2911.94|2904.24|2912.1|2904.4|2912.15|2904.45|2911.87|2904.17|28
1645150470000|2022-02-18 02:14:30|2912.12|2904.42|2912.22|2904.52|2912.36|2904.66|2911.93|2904.23|33
1645150480000|2022-02-18 02:14:40|2912.17|2904.47|2914.1|2906.4|2914.1|2906.4|2912.12|2904.42|33
1645150490000|2022-02-18 02:14:50|2913.53|2905.83|2912.34|2904.64|2913.92|2906.22|2912.12|2904.42|36
1645150500000|2022-02-18 02:15:00|2912.23|2904.53|2911.8|2904.1|2912.37|2904.67|2911.48|2903.78|37
1645150510000|2022-02-18 02:15:10|2911.68|2903.98|2912.24|2904.54|2912.31|2904.61|2911.44|2903.74|39
1645150520000|2022-02-18 02:15:20|2912.4|2904.7|2912.26|2904.56|2912.5|2904.8|2912.26|2904.56|28
1645150530000|2022-02-18 02:15:30|2912.32|2904.62|2912.17|2904.47|2912.32|2904.62|2912.12|2904.42|17
1645150540000|2022-02-18 02:15:40|2912.22|2904.52|2912.49|2904.79|2912.53|2904.83|2912.05|2904.35|29
1645150550000|2022-02-18 02:15:50|2912.41|2904.71|2913.32|2905.62|2914.36|2906.66|2912.38|2904.68|34
1645150560000|2022-02-18 02:16:00|2914.1|2906.4|2912.22|2904.52|2914.15|2906.45|2912.12|2904.42|29
1645150570000|2022-02-18 02:16:10|2912.21|2904.51|2913.12|2905.42|2913.2|2905.5|2912.05|2904.35|33
1645150580000|2022-02-18 02:16:20|2913.2|2905.5|2915.68|2907.98|2915.68|2907.98|2912.58|2904.88|35
1645150590000|2022-02-18 02:16:30|2915.67|2907.97|2915.9|2908.2|2916.01|2908.31|2915.09|2907.39|35
1645150600000|2022-02-18 02:16:40|2915.94|2908.24|2917.61|2909.91|2918.13|2910.43|2914.93|2907.23|34
1645150610000|2022-02-18 02:16:50|2917.6|2909.9|2918.68|2910.98|2919.59|2911.89|2917.36|2909.66|34
1645150620000|2022-02-18 02:17:00|2918.75|2911.05|2917.82|2910.12|2918.82|2911.12|2917.43|2909.73|36
1645150630000|2022-02-18 02:17:10|2917.41|2909.71|2917.63|2909.93|2917.78|2910.08|2916.39|2908.69|37
1645150640000|2022-02-18 02:17:20|2917.71|2910.01|2917.51|2909.81|2917.71|2910.01|2917.3|2909.6|32
1645150650000|2022-02-18 02:17:30|2917.37|2909.67|2917.11|2909.41|2917.37|2909.67|2916.06|2908.36|34
1645150660000|2022-02-18 02:17:40|2917.14|2909.44|2917.94|2910.24|2917.94|2910.24|2916.61|2908.91|35
1645150670000|2022-02-18 02:17:50|2918.13|2910.43|2916.87|2909.17|2918.3|2910.6|2916.7|2909|37
1645150680000|2022-02-18 02:18:00|2916.84|2909.14|2918.43|2910.73|2918.44|2910.74|2916.63|2908.93|38
1645150690000|2022-02-18 02:18:10|2918.44|2910.74|2918.58|2910.88|2918.74|2911.04|2918.25|2910.55|31
1645150700000|2022-02-18 02:18:20|2918.83|2911.13|2918.76|2911.06|2919.53|2911.83|2918.72|2911.02|29
1645150710000|2022-02-18 02:18:30|2918.62|2910.92|2918.83|2911.13|2918.99|2911.29|2918.6|2910.9|13
1645150720000|2022-02-18 02:18:40|2918.53|2910.83|2919.51|2911.81|2919.8|2912.1|2918.07|2910.37|36
1645150730000|2022-02-18 02:18:50|2919.43|2911.73|2918.27|2910.57|2919.43|2911.73|2918.01|2910.31|28
1645150740000|2022-02-18 02:19:00|2918.17|2910.47|2917.49|2909.79|2918.23|2910.53|2917.24|2909.54|37
1645150750000|2022-02-18 02:19:10|2917.48|2909.78|2916.74|2909.04|2917.49|2909.79|2915.81|2908.11|37
1645150760000|2022-02-18 02:19:20|2916.75|2909.05|2916.9|2909.2|2916.92|2909.22|2916.68|2908.98|32
1645150770000|2022-02-18 02:19:30|2916.91|2909.21|2918.03|2910.33|2918.07|2910.37|2916.91|2909.21|30
1645150780000|2022-02-18 02:19:40|2918.05|2910.35|2917.39|2909.69|2918.12|2910.42|2917.27|2909.57|29
1645150790000|2022-02-18 02:19:50|2917.33|2909.63|2917.67|2909.97|2917.75|2910.05|2917.33|2909.63|26
1645150800000|2022-02-18 02:20:00|2917.73|2910.03|2916.54|2908.84|2918.11|2910.41|2916.53|2908.83|36
1645150810000|2022-02-18 02:20:10|2916.41|2908.71|2916.22|2908.52|2916.78|2909.08|2915.84|2908.14|37
1645150820000|2022-02-18 02:20:20|2916.25|2908.55|2917.09|2909.39|2917.2|2909.5|2915.94|2908.24|31
1645150830000|2022-02-18 02:20:30|2917.13|2909.43|2917.16|2909.46|2917.68|2909.98|2916.95|2909.25|34
1645150840000|2022-02-18 02:20:40|2917.15|2909.45|2917.08|2909.38|2917.15|2909.45|2916.88|2909.18|25
1645150850000|2022-02-18 02:20:50|2917.07|2909.37|2916.68|2908.98|2917.16|2909.46|2916.63|2908.93|25
1645150860000|2022-02-18 02:21:00|2916.64|2908.94|2916.48|2908.78|2916.7|2909|2916.37|2908.67|17
1645150870000|2022-02-18 02:21:10|2916.53|2908.83|2914.3|2906.6|2916.53|2908.83|2914.22|2906.52|30
1645150880000|2022-02-18 02:21:20|2914.31|2906.61|2914.54|2906.84|2915.01|2907.31|2914.26|2906.56|35
1645150890000|2022-02-18 02:21:30|2914.45|2906.75|2914.51|2906.81|2914.79|2907.09|2914.28|2906.58|38
1645150900000|2022-02-18 02:21:40|2914.72|2907.02|2915.02|2907.32|2915.02|2907.32|2914.48|2906.78|33
1645150910000|2022-02-18 02:21:50|2915.09|2907.39|2914.33|2906.63|2915.13|2907.43|2914.33|2906.63|33
1645150920000|2022-02-18 02:22:00|2914.3|2906.6|2914.1|2906.4|2914.37|2906.67|2913.98|2906.28|29
1645150930000|2022-02-18 02:22:10|2914.16|2906.46|2914.51|2906.81|2914.51|2906.81|2914.04|2906.34|30
1645150940000|2022-02-18 02:22:20|2914.37|2906.67|2914.58|2906.88|2914.58|2906.88|2913.96|2906.26|35
1645150950000|2022-02-18 02:22:30|2914.73|2907.03|2915.55|2907.85|2915.55|2907.85|2914.73|2907.03|27
1645150960000|2022-02-18 02:22:40|2915.44|2907.74|2915.35|2907.65|2915.49|2907.79|2915.21|2907.51|33
1645150970000|2022-02-18 02:22:50|2915.33|2907.63|2914.37|2906.67|2915.37|2907.67|2914.3|2906.6|28
1645150980000|2022-02-18 02:23:00|2914.32|2906.62|2914.34|2906.64|2914.44|2906.74|2913.97|2906.27|26
1645150990000|2022-02-18 02:23:10|2914.53|2906.83|2914.2|2906.5|2914.96|2907.26|2914.2|2906.5|34
1645151000000|2022-02-18 02:23:20|2914.22|2906.52|2913.97|2906.27|2914.31|2906.61|2913.89|2906.19|31
1645151010000|2022-02-18 02:23:30|2914.04|2906.34|2914.14|2906.44|2914.22|2906.52|2913.95|2906.25|31
1645151020000|2022-02-18 02:23:40|2914.13|2906.43|2914.09|2906.39|2914.24|2906.54|2913.88|2906.18|28
1645151030000|2022-02-18 02:23:50|2914.08|2906.38|2915.24|2907.54|2915.43|2907.73|2914.06|2906.36|28
1645151040000|2022-02-18 02:24:00|2915.26|2907.56|2914.07|2906.37|2915.29|2907.59|2914.06|2906.36|28
1645151050000|2022-02-18 02:24:10|2914.01|2906.31|2914.11|2906.41|2914.14|2906.44|2914.01|2906.31|23
1645151060000|2022-02-18 02:24:20|2914.1|2906.4|2914.2|2906.5|2914.24|2906.54|2914.1|2906.4|21
1645151070000|2022-02-18 02:24:30|2914.21|2906.51|2914.13|2906.43|2914.33|2906.63|2914.13|2906.43|28
1645151080000|2022-02-18 02:24:40|2914.22|2906.52|2914.19|2906.49|2914.25|2906.55|2914.14|2906.44|29
1645151090000|2022-02-18 02:24:50|2914.21|2906.51|2914.32|2906.62|2914.32|2906.62|2914.16|2906.46|26
1645151100000|2022-02-18 02:25:00|2914.23|2906.53|2914.36|2906.66|2915.86|2908.16|2914.23|2906.53|36
1645151110000|2022-02-18 02:25:10|2914.5|2906.8|2914.06|2906.36|2914.61|2906.91|2913.78|2906.08|34
1645151120000|2022-02-18 02:25:20|2914.13|2906.43|2912.92|2905.22|2914.23|2906.53|2912.92|2905.22|32
1645151130000|2022-02-18 02:25:30|2912.74|2905.04|2913.2|2905.5|2913.58|2905.88|2912.45|2904.75|38
1645151140000|2022-02-18 02:25:40|2913.25|2905.55|2913.38|2905.68|2913.5|2905.8|2913.03|2905.33|36
1645151150000|2022-02-18 02:25:50|2913.46|2905.76|2912.21|2904.51|2913.46|2905.76|2912.09|2904.39|33
1645151160000|2022-02-18 02:26:00|2912.18|2904.48|2913.54|2905.84|2913.54|2905.84|2911.96|2904.26|32
1645151170000|2022-02-18 02:26:10|2913.55|2905.85|2913.63|2905.93|2913.66|2905.96|2913.4|2905.7|33
1645151180000|2022-02-18 02:26:20|2913.6|2905.9|2913.3|2905.6|2913.73|2906.03|2912.89|2905.19|36
1645151190000|2022-02-18 02:26:30|2913.4|2905.7|2914.14|2906.44|2914.27|2906.57|2913.33|2905.63|33
1645151200000|2022-02-18 02:26:40|2914.09|2906.39|2913.88|2906.18|2914.12|2906.42|2913.67|2905.97|33
1645151210000|2022-02-18 02:26:50|2913.87|2906.17|2913.42|2905.72|2913.94|2906.24|2913.26|2905.56|34
1645151220000|2022-02-18 02:27:00|2913.41|2905.71|2912.91|2905.21|2913.58|2905.88|2912.91|2905.21|29
1645151230000|2022-02-18 02:27:10|2912.53|2904.83|2911.96|2904.26|2912.55|2904.85|2911.77|2904.07|38
1645151240000|2022-02-18 02:27:20|2911.94|2904.24|2911.82|2904.12|2912.09|2904.39|2911.75|2904.05|32
1645151250000|2022-02-18 02:27:30|2911.86|2904.16|2909.74|2902.04|2912.11|2904.41|2909.72|2902.02|35
1645151260000|2022-02-18 02:27:40|2909.85|2902.15|2909.53|2901.83|2910.14|2902.44|2909.44|2901.74|38
1645151270000|2022-02-18 02:27:50|2909.51|2901.81|2909.52|2901.82|2909.71|2902.01|2909.39|2901.69|26
1645151280000|2022-02-18 02:28:00|2909.46|2901.76|2911.64|2903.94|2912.32|2904.62|2908.69|2900.99|38
1645151290000|2022-02-18 02:28:10|2911.63|2903.93|2911.02|2903.32|2911.97|2904.27|2910.89|2903.19|38
1645151300000|2022-02-18 02:28:20|2911.22|2903.52|2911.23|2903.53|2911.32|2903.62|2911.06|2903.36|30
1645151310000|2022-02-18 02:28:30|2911.19|2903.49|2911.91|2904.21|2911.99|2904.29|2911.1|2903.4|36
1645151320000|2022-02-18 02:28:40|2911.89|2904.19|2911.78|2904.08|2911.98|2904.28|2911.45|2903.75|31
1645151330000|2022-02-18 02:28:50|2911.87|2904.17|2911.9|2904.2|2912.02|2904.32|2911.67|2903.97|31
1645151340000|2022-02-18 02:29:00|2911.96|2904.26|2911|2903.3|2911.96|2904.26|2910.35|2902.65|37
1645151350000|2022-02-18 02:29:10|2910.93|2903.23|2910.22|2902.52|2910.93|2903.23|2909.99|2902.29|39
1645151360000|2022-02-18 02:29:20|2910.31|2902.61|2910.25|2902.55|2910.53|2902.83|2909.91|2902.21|35
1645151370000|2022-02-18 02:29:30|2910.26|2902.56|2908.78|2901.08|2910.32|2902.62|2908.78|2901.08|37
1645151380000|2022-02-18 02:29:40|2908.76|2901.06|2909.19|2901.49|2909.39|2901.69|2908.72|2901.02|35
1645151390000|2022-02-18 02:29:50|2909.18|2901.48|2909.75|2902.05|2910.21|2902.51|2909.17|2901.47|30
1645151400000|2022-02-18 02:30:00|2909.82|2902.12|2909.53|2901.83|2909.96|2902.26|2909.53|2901.83|32
1645151410000|2022-02-18 02:30:10|2909.67|2901.97|2909.67|2901.97|2909.85|2902.15|2909.39|2901.69|29
1645151420000|2022-02-18 02:30:20|2909.66|2901.96|2909.55|2901.85|2909.7|2902|2909.34|2901.64|23
1645151430000|2022-02-18 02:30:30|2909.65|2901.95|2909.49|2901.79|2909.77|2902.07|2909.15|2901.45|26
1645151440000|2022-02-18 02:30:40|2909.46|2901.76|2909.94|2902.24|2909.94|2902.24|2909.29|2901.59|29
1645151450000|2022-02-18 02:30:50|2910.06|2902.36|2909.62|2901.92|2910.56|2902.86|2909.37|2901.67|36
1645151460000|2022-02-18 02:31:00|2909.7|2902|2909.82|2902.12|2910.09|2902.39|2909.55|2901.85|32
1645151470000|2022-02-18 02:31:10|2909.39|2901.69|2910.13|2902.43|2910.18|2902.48|2909.39|2901.69|32
1645151480000|2022-02-18 02:31:20|2910.15|2902.45|2909.52|2901.82|2910.24|2902.54|2909.52|2901.82|19
1645151490000|2022-02-18 02:31:30|2909.98|2902.28|2910.21|2902.51|2910.35|2902.65|2909.81|2902.11|21
1645151500000|2022-02-18 02:31:40|2910.2|2902.5|2910.99|2903.29|2911.08|2903.38|2910.19|2902.49|24
1645151510000|2022-02-18 02:31:50|2911.07|2903.37|2911.29|2903.59|2911.36|2903.66|2910.89|2903.19|31
1645151520000|2022-02-18 02:32:00|2911.28|2903.58|2910.73|2903.03|2911.28|2903.58|2910.63|2902.93|24
1645151530000|2022-02-18 02:32:10|2910.74|2903.04|2910.94|2903.24|2911.05|2903.35|2910.73|2903.03|21
1645151540000|2022-02-18 02:32:20|2911.02|2903.32|2912.52|2904.82|2912.69|2904.99|2911.02|2903.32|30
1645151550000|2022-02-18 02:32:30|2912.58|2904.88|2912.74|2905.04|2912.75|2905.05|2912.33|2904.63|24
1645151560000|2022-02-18 02:32:40|2912.73|2905.03|2912.58|2904.88|2913.14|2905.44|2912.35|2904.65|36
1645151570000|2022-02-18 02:32:50|2912.03|2904.33|2913.13|2905.43|2913.28|2905.58|2912.03|2904.33|31
1645151580000|2022-02-18 02:33:00|2913.1|2905.4|2913.05|2905.35|2913.18|2905.48|2912.6|2904.9|24
1645151590000|2022-02-18 02:33:10|2913.09|2905.39|2912.47|2904.77|2913.19|2905.49|2912.29|2904.59|29
1645151600000|2022-02-18 02:33:20|2912.48|2904.78|2911.52|2903.82|2912.48|2904.78|2911.31|2903.61|34
1645151610000|2022-02-18 02:33:30|2911.44|2903.74|2911.6|2903.9|2911.6|2903.9|2911.26|2903.56|35
1645151620000|2022-02-18 02:33:40|2911.79|2904.09|2911.34|2903.64|2911.95|2904.25|2911.34|2903.64|35
1645151630000|2022-02-18 02:33:50|2911.39|2903.69|2911.39|2903.69|2911.79|2904.09|2911.33|2903.63|31
1645151640000|2022-02-18 02:34:00|2911.01|2903.31|2911.63|2903.93|2911.63|2903.93|2910.77|2903.07|29
1645151650000|2022-02-18 02:34:10|2911.62|2903.92|2911.18|2903.48|2911.69|2903.99|2911.02|2903.32|26
1645151660000|2022-02-18 02:34:20|2911.2|2903.5|2911.09|2903.39|2911.25|2903.55|2910.92|2903.22|23
1645151670000|2022-02-18 02:34:30|2911.12|2903.42|2911.19|2903.49|2911.49|2903.79|2911.12|2903.42|26
1645151680000|2022-02-18 02:34:40|2911.15|2903.45|2911.68|2903.98|2911.68|2903.98|2911.15|2903.45|31
1645151690000|2022-02-18 02:34:50|2911.85|2904.15|2912.05|2904.35|2912.35|2904.65|2911.79|2904.09|33
1645151700000|2022-02-18 02:35:00|2912.02|2904.32|2911.94|2904.24|2912.19|2904.49|2911.92|2904.22|32
1645151710000|2022-02-18 02:35:10|2911.89|2904.19|2911.27|2903.57|2912|2904.3|2911.27|2903.57|24
1645151720000|2022-02-18 02:35:20|2911.3|2903.6|2911|2903.3|2911.34|2903.64|2910.83|2903.13|12
1645151730000|2022-02-18 02:35:30|2910.89|2903.19|2910.74|2903.04|2911.15|2903.45|2910.56|2902.86|21
1645151740000|2022-02-18 02:35:40|2910.58|2902.88|2910.95|2903.25|2911.08|2903.38|2910.57|2902.87|33
1645151750000|2022-02-18 02:35:50|2910.98|2903.28|2911.01|2903.31|2911.08|2903.38|2910.87|2903.17|21
1645151760000|2022-02-18 02:36:00|2910.96|2903.26|2910.43|2902.73|2910.96|2903.26|2910.29|2902.59|35
1645151770000|2022-02-18 02:36:10|2910.42|2902.72|2909.25|2901.55|2910.42|2902.72|2909.24|2901.54|29
1645151780000|2022-02-18 02:36:20|2909.65|2901.95|2908.45|2900.75|2910.11|2902.41|2908.45|2900.75|30
1645151790000|2022-02-18 02:36:30|2908|2900.3|2905.93|2898.23|2908.11|2900.41|2905.81|2898.11|39
1645151800000|2022-02-18 02:36:40|2906.02|2898.32|2905.95|2898.25|2906.41|2898.71|2905.76|2898.06|37
1645151810000|2022-02-18 02:36:50|2905.96|2898.26|2906.36|2898.66|2906.46|2898.76|2905.92|2898.22|37
1645151820000|2022-02-18 02:37:00|2906.47|2898.77|2905.12|2897.42|2906.47|2898.77|2905.04|2897.34|31
1645151830000|2022-02-18 02:37:10|2905.11|2897.41|2905.91|2898.21|2905.99|2898.29|2905.11|2897.41|32
1645151840000|2022-02-18 02:37:20|2905.95|2898.25|2906.04|2898.34|2906.08|2898.38|2905.86|2898.16|30
1645151850000|2022-02-18 02:37:30|2905.97|2898.27|2906.3|2898.6|2906.61|2898.91|2905.94|2898.24|35
1645151860000|2022-02-18 02:37:40|2906.32|2898.62|2906.12|2898.42|2906.51|2898.81|2905.77|2898.07|34
1645151870000|2022-02-18 02:37:50|2906.11|2898.41|2906.18|2898.48|2906.39|2898.69|2905.8|2898.1|31
1645151880000|2022-02-18 02:38:00|2906.21|2898.51|2908.14|2900.44|2908.14|2900.44|2906.21|2898.51|37
1645151890000|2022-02-18 02:38:10|2908.16|2900.46|2907.98|2900.28|2908.17|2900.47|2907.75|2900.05|36
1645151900000|2022-02-18 02:38:20|2907.61|2899.91|2907.16|2899.46|2907.9|2900.2|2906.92|2899.22|38
1645151910000|2022-02-18 02:38:30|2907.43|2899.73|2906.44|2898.74|2907.58|2899.88|2906.44|2898.74|36
1645151920000|2022-02-18 02:38:40|2906.55|2898.85|2906.62|2898.92|2906.78|2899.08|2906.53|2898.83|36
1645151930000|2022-02-18 02:38:50|2906.7|2899|2906.4|2898.7|2906.77|2899.07|2906.33|2898.63|35
1645151940000|2022-02-18 02:39:00|2906.36|2898.66|2907.3|2899.6|2907.33|2899.63|2905.91|2898.21|35
1645151950000|2022-02-18 02:39:10|2907.31|2899.61|2907.13|2899.43|2907.39|2899.69|2906.93|2899.23|31
1645151960000|2022-02-18 02:39:20|2907.14|2899.44|2906.95|2899.25|2907.14|2899.44|2906.93|2899.23|31
1645151970000|2022-02-18 02:39:30|2906.93|2899.23|2906.48|2898.78|2907.01|2899.31|2906.48|2898.78|28
1645151980000|2022-02-18 02:39:40|2906.4|2898.7|2906.62|2898.92|2906.72|2899.02|2906.36|2898.66|32
1645151990000|2022-02-18 02:39:50|2906.51|2898.81|2905.74|2898.04|2906.65|2898.95|2905.42|2897.72|33
1645152000000|2022-02-18 02:40:00|2905.71|2898.01|2905.22|2897.52|2905.76|2898.06|2904.9|2897.2|33
1645152010000|2022-02-18 02:40:10|2905.35|2897.65|2906.18|2898.48|2906.63|2898.93|2905.14|2897.44|38
1645152020000|2022-02-18 02:40:20|2906.19|2898.49|2904.74|2897.04|2906.19|2898.49|2904.45|2896.75|33
1645152030000|2022-02-18 02:40:30|2904.93|2897.23|2903.88|2896.18|2905.05|2897.35|2903.88|2896.18|33
1645152040000|2022-02-18 02:40:40|2903.67|2895.97|2904.33|2896.63|2904.33|2896.63|2903.25|2895.55|33
1645152050000|2022-02-18 02:40:50|2904.38|2896.68|2904.21|2896.51|2904.86|2897.16|2904|2896.3|30
1645152060000|2022-02-18 02:41:00|2904.22|2896.52|2904.78|2897.08|2904.78|2897.08|2903.9|2896.2|32
1645152070000|2022-02-18 02:41:10|2904.82|2897.12|2903.88|2896.18|2904.82|2897.12|2903.87|2896.17|26
1645152080000|2022-02-18 02:41:20|2903.61|2895.91|2904.67|2896.97|2905.06|2897.36|2903.61|2895.91|35
1645152090000|2022-02-18 02:41:30|2904.69|2896.99|2905.19|2897.49|2905.25|2897.55|2904.52|2896.82|17
1645152100000|2022-02-18 02:41:40|2905.24|2897.54|2905.19|2897.49|2905.24|2897.54|2905.11|2897.41|8
1645152110000|2022-02-18 02:41:50|2905.16|2897.46|2904.65|2896.95|2905.22|2897.52|2904.65|2896.95|19
1645152120000|2022-02-18 02:42:00|2904.81|2897.11|2904.88|2897.18|2905.13|2897.43|2904.58|2896.88|27
1645152130000|2022-02-18 02:42:10|2904.92|2897.22|2905.31|2897.61|2905.41|2897.71|2904.91|2897.21|30
1645152140000|2022-02-18 02:42:20|2905.29|2897.59|2905.32|2897.62|2905.46|2897.76|2905.21|2897.51|30
1645152150000|2022-02-18 02:42:30|2905.25|2897.55|2901.98|2894.28|2905.25|2897.55|2901.56|2893.86|34
1645152160000|2022-02-18 02:42:40|2902.22|2894.52|2902.95|2895.25|2903.48|2895.78|2902.06|2894.36|37
1645152170000|2022-02-18 02:42:50|2902.98|2895.28|2903.45|2895.75|2903.75|2896.05|2902.88|2895.18|31
1645152180000|2022-02-18 02:43:00|2903.57|2895.87|2904.1|2896.4|2904.46|2896.76|2903.51|2895.81|35
1645152190000|2022-02-18 02:43:10|2904.02|2896.32|2903.85|2896.15|2904.22|2896.52|2903.61|2895.91|27
1645152200000|2022-02-18 02:43:20|2903.73|2896.03|2903.92|2896.22|2904.83|2897.13|2903.73|2896.03|36
1645152210000|2022-02-18 02:43:30|2903.98|2896.28|2904.24|2896.54|2904.39|2896.69|2903.97|2896.27|29
1645152220000|2022-02-18 02:43:40|2904.23|2896.53|2904.7|2897|2905.06|2897.36|2904.13|2896.43|35
1645152230000|2022-02-18 02:43:50|2904.68|2896.98|2905.41|2897.71|2905.49|2897.79|2904.21|2896.51|35
1645152240000|2022-02-18 02:44:00|2905.46|2897.76|2906.6|2898.9|2906.6|2898.9|2905.16|2897.46|34
1645152250000|2022-02-18 02:44:10|2906.5|2898.8|2905.54|2897.84|2906.9|2899.2|2905.34|2897.64|31
1645152260000|2022-02-18 02:44:20|2905.16|2897.46|2905.6|2897.9|2905.71|2898.01|2905.16|2897.46|22
1645152270000|2022-02-18 02:44:30|2905.35|2897.65|2905.45|2897.75|2905.76|2898.06|2905.35|2897.65|22
1645152280000|2022-02-18 02:44:40|2905.61|2897.91|2905.16|2897.46|2906.27|2898.57|2905.16|2897.46|21
1645152290000|2022-02-18 02:44:50|2905.58|2897.88|2907.58|2899.88|2907.58|2899.88|2905.16|2897.46|23
1645152300000|2022-02-18 02:45:00|2907.64|2899.94|2908.6|2900.9|2908.67|2900.97|2905.85|2898.15|34
1645152310000|2022-02-18 02:45:10|2908.04|2900.34|2909.31|2901.61|2909.47|2901.77|2908.04|2900.34|33
1645152320000|2022-02-18 02:45:20|2909.3|2901.6|2908.56|2900.86|2909.43|2901.73|2908.46|2900.76|34
1645152330000|2022-02-18 02:45:30|2908.49|2900.79|2908.39|2900.69|2908.52|2900.82|2908.18|2900.48|31
1645152340000|2022-02-18 02:45:40|2908.4|2900.7|2907.36|2899.66|2908.55|2900.85|2907.29|2899.59|30
1645152350000|2022-02-18 02:45:50|2907.53|2899.83|2907.67|2899.97|2907.82|2900.12|2907.53|2899.83|36
1645152360000|2022-02-18 02:46:00|2907.59|2899.89|2907.61|2899.91|2907.85|2900.15|2907.59|2899.89|33
1645152370000|2022-02-18 02:46:10|2907.58|2899.88|2906.84|2899.14|2907.89|2900.19|2906.73|2899.03|38
1645152380000|2022-02-18 02:46:20|2906.87|2899.17|2906.51|2898.81|2907.01|2899.31|2906.19|2898.49|35
1645152390000|2022-02-18 02:46:30|2906.59|2898.89|2906.72|2899.02|2907.1|2899.4|2906.46|2898.76|37
1645152400000|2022-02-18 02:46:40|2906.7|2899|2905.84|2898.14|2906.75|2899.05|2905.72|2898.02|36
1645152410000|2022-02-18 02:46:50|2905.87|2898.17|2906.91|2899.21|2906.93|2899.23|2905.87|2898.17|30
1645152420000|2022-02-18 02:47:00|2906.94|2899.24|2906.76|2899.06|2907.23|2899.53|2906.66|2898.96|35
1645152430000|2022-02-18 02:47:10|2906.91|2899.21|2907.16|2899.46|2907.19|2899.49|2906.87|2899.17|35
1645152440000|2022-02-18 02:47:20|2907.19|2899.49|2909.27|2901.57|2909.27|2901.57|2906.97|2899.27|32
1645152450000|2022-02-18 02:47:30|2909.28|2901.58|2908.56|2900.86|2909.61|2901.91|2908.45|2900.75|33
1645152460000|2022-02-18 02:47:40|2908.52|2900.82|2908.76|2901.06|2908.85|2901.15|2908.52|2900.82|34
1645152470000|2022-02-18 02:47:50|2908.62|2900.92|2908|2900.3|2908.62|2900.92|2907.39|2899.69|38
1645152480000|2022-02-18 02:48:00|2908.01|2900.31|2908.92|2901.22|2908.92|2901.22|2908|2900.3|32
1645152490000|2022-02-18 02:48:10|2909|2901.3|2909.79|2902.09|2909.79|2902.09|2908.38|2900.68|31
1645152500000|2022-02-18 02:48:20|2909.77|2902.07|2909.74|2902.04|2909.84|2902.14|2909.53|2901.83|27
1645152510000|2022-02-18 02:48:30|2909.75|2902.05|2910.18|2902.48|2910.18|2902.48|2909.51|2901.81|36
1645152520000|2022-02-18 02:48:40|2910.2|2902.5|2909.27|2901.57|2910.22|2902.52|2909.17|2901.47|34
1645152530000|2022-02-18 02:48:50|2909.45|2901.75|2910|2902.3|2910.15|2902.45|2909.4|2901.7|32
1645152540000|2022-02-18 02:49:00|2909.99|2902.29|2910.07|2902.37|2910.19|2902.49|2909.96|2902.26|33
1645152550000|2022-02-18 02:49:10|2910.05|2902.35|2910.1|2902.4|2910.13|2902.43|2910.04|2902.34|14
1645152560000|2022-02-18 02:49:20|2910.09|2902.39|2910.32|2902.62|2910.42|2902.72|2909.99|2902.29|27
1645152570000|2022-02-18 02:49:30|2910.14|2902.44|2909.81|2902.11|2910.57|2902.87|2909.52|2901.82|36
1645152580000|2022-02-18 02:49:40|2909.82|2902.12|2909.71|2902.01|2909.98|2902.28|2909.6|2901.9|28
1645152590000|2022-02-18 02:49:50|2909.72|2902.02|2909.58|2901.88|2910.38|2902.68|2909.52|2901.82|34
1645152600000|2022-02-18 02:50:00|2909.52|2901.82|2909.29|2901.59|2909.67|2901.97|2909.18|2901.48|31
1645152610000|2022-02-18 02:50:10|2909.23|2901.53|2908.33|2900.63|2909.92|2902.22|2908.26|2900.56|35
1645152620000|2022-02-18 02:50:20|2908.34|2900.64|2908.7|2901|2908.98|2901.28|2908.33|2900.63|32
1645152630000|2022-02-18 02:50:30|2908.78|2901.08|2908.36|2900.66|2908.97|2901.27|2908.25|2900.55|31
1645152640000|2022-02-18 02:50:40|2908.61|2900.91|2908.75|2901.05|2908.75|2901.05|2908.34|2900.64|27
1645152650000|2022-02-18 02:50:50|2908.96|2901.26|2909.59|2901.89|2909.63|2901.93|2908.96|2901.26|13
1645152660000|2022-02-18 02:51:00|2909.84|2902.14|2909.9|2902.2|2909.94|2902.24|2909.76|2902.06|26
1645152670000|2022-02-18 02:51:10|2909.91|2902.21|2909.95|2902.25|2910.04|2902.34|2909.9|2902.2|28
1645152680000|2022-02-18 02:51:20|2909.96|2902.26|2909.94|2902.24|2909.96|2902.26|2909.76|2902.06|13
1645152690000|2022-02-18 02:51:30|2909.95|2902.25|2910.04|2902.34|2910.11|2902.41|2909.9|2902.2|18
1645152700000|2022-02-18 02:51:40|2910.05|2902.35|2910.03|2902.33|2910.36|2902.66|2909.99|2902.29|31
1645152710000|2022-02-18 02:51:50|2910.04|2902.34|2909.96|2902.26|2910.04|2902.34|2909.86|2902.16|25
1645152720000|2022-02-18 02:52:00|2910.04|2902.34|2910.01|2902.31|2910.05|2902.35|2909.97|2902.27|9
1645152730000|2022-02-18 02:52:10|2910.03|2902.33|2910.02|2902.32|2910.03|2902.33|2910.01|2902.31|4
1645152740000|2022-02-18 02:52:20|2910.03|2902.33|2909.52|2901.82|2910.16|2902.46|2909.29|2901.59|18
1645152750000|2022-02-18 02:52:30|2909.79|2902.09|2909.93|2902.23|2909.96|2902.26|2909.79|2902.09|18
1645152760000|2022-02-18 02:52:40|2909.92|2902.22|2910.6|2902.9|2910.6|2902.9|2909.91|2902.21|11
1645152770000|2022-02-18 02:52:50|2910.61|2902.91|2910.63|2902.93|2910.63|2902.93|2910.6|2902.9|11
1645152780000|2022-02-18 02:53:00|2910.62|2902.92|2910.91|2903.21|2910.94|2903.24|2910.62|2902.92|16
1645152790000|2022-02-18 02:53:10|2911|2903.3|2911.54|2903.84|2911.57|2903.87|2910.97|2903.27|30
1645152800000|2022-02-18 02:53:20|2911.55|2903.85|2911.96|2904.26|2912.16|2904.46|2911.54|2903.84|24
1645152810000|2022-02-18 02:53:30|2912.18|2904.48|2912.26|2904.56|2912.28|2904.58|2911.97|2904.27|29
1645152820000|2022-02-18 02:53:40|2912.23|2904.53|2912.72|2905.02|2913.05|2905.35|2912.23|2904.53|26
1645152830000|2022-02-18 02:53:50|2912.53|2904.83|2909.73|2902.03|2912.61|2904.91|2909.73|2902.03|32
1645152840000|2022-02-18 02:54:00|2909.8|2902.1|2910.21|2902.51|2910.32|2902.62|2909.49|2901.79|33
1645152850000|2022-02-18 02:54:10|2910.22|2902.52|2910.12|2902.42|2910.28|2902.58|2910|2902.3|35
1645152860000|2022-02-18 02:54:20|2910.13|2902.43|2910.21|2902.51|2910.23|2902.53|2909.95|2902.25|27
1645152870000|2022-02-18 02:54:30|2910.16|2902.46|2910.06|2902.36|2910.24|2902.54|2909.53|2901.83|33
1645152880000|2022-02-18 02:54:40|2910.1|2902.4|2910.1|2902.4|2910.62|2902.92|2909.94|2902.24|30
1645152890000|2022-02-18 02:54:50|2910.25|2902.55|2910.42|2902.72|2910.48|2902.78|2910.18|2902.48|31
1645152900000|2022-02-18 02:55:00|2910.51|2902.81|2910.42|2902.72|2910.59|2902.89|2910.3|2902.6|25
1645152910000|2022-02-18 02:55:10|2910.37|2902.67|2909.19|2901.49|2910.55|2902.85|2909.14|2901.44|36
1645152920000|2022-02-18 02:55:20|2909.18|2901.48|2908.55|2900.85|2909.18|2901.48|2908.52|2900.82|29
1645152930000|2022-02-18 02:55:30|2908.52|2900.82|2908.73|2901.03|2908.97|2901.27|2908.35|2900.65|34
1645152940000|2022-02-18 02:55:40|2908.77|2901.07|2908.42|2900.72|2908.82|2901.12|2908.15|2900.45|36
1645152950000|2022-02-18 02:55:50|2908.38|2900.68|2908.22|2900.52|2908.43|2900.73|2908.2|2900.5|16
1645152960000|2022-02-18 02:56:00|2908.23|2900.53|2908.31|2900.61|2908.37|2900.67|2908.16|2900.46|13
1645152970000|2022-02-18 02:56:10|2908.3|2900.6|2908.26|2900.56|2908.49|2900.79|2908.14|2900.44|24
1645152980000|2022-02-18 02:56:20|2908.25|2900.55|2908.35|2900.65|2908.41|2900.71|2908.14|2900.44|19
1645152990000|2022-02-18 02:56:30|2908.29|2900.59|2908.53|2900.83|2908.56|2900.86|2908.24|2900.54|20
1645153000000|2022-02-18 02:56:40|2908.5|2900.8|2909.09|2901.39|2909.14|2901.44|2908.37|2900.67|27
1645153010000|2022-02-18 02:56:50|2909.08|2901.38|2909.05|2901.35|2909.12|2901.42|2908.82|2901.12|27
1645153020000|2022-02-18 02:57:00|2908.81|2901.11|2909.16|2901.46|2909.18|2901.48|2908.81|2901.11|31
1645153030000|2022-02-18 02:57:10|2909.08|2901.38|2910.3|2902.6|2910.6|2902.9|2909.03|2901.33|38
1645153040000|2022-02-18 02:57:20|2910.28|2902.58|2910.51|2902.81|2911.02|2903.32|2909.93|2902.23|37
1645153050000|2022-02-18 02:57:30|2910.37|2902.67|2910.19|2902.49|2910.71|2903.01|2909.83|2902.13|38
1645153060000|2022-02-18 02:57:40|2910.26|2902.56|2910.21|2902.51|2910.57|2902.87|2910.21|2902.51|32
1645153070000|2022-02-18 02:57:50|2910.3|2902.6|2910.71|2903.01|2910.83|2903.13|2909.99|2902.29|32
1645153080000|2022-02-18 02:58:00|2910.76|2903.06|2910.43|2902.73|2910.77|2903.07|2910.3|2902.6|27
1645153090000|2022-02-18 02:58:10|2910.47|2902.77|2910.61|2902.91|2910.66|2902.96|2910.21|2902.51|34
1645153100000|2022-02-18 02:58:20|2910.69|2902.99|2909.73|2902.03|2910.69|2902.99|2909.38|2901.68|34
1645153110000|2022-02-18 02:58:30|2909.74|2902.04|2910.14|2902.44|2910.25|2902.55|2909.71|2902.01|34
1645153120000|2022-02-18 02:58:40|2910.15|2902.45|2910.04|2902.34|2910.35|2902.65|2909.98|2902.28|29
1645153130000|2022-02-18 02:58:50|2909.97|2902.27|2910.3|2902.6|2910.45|2902.75|2909.97|2902.27|30
1645153140000|2022-02-18 02:59:00|2910.32|2902.62|2910.45|2902.75|2910.53|2902.83|2910.3|2902.6|29
1645153150000|2022-02-18 02:59:10|2910.41|2902.71|2910.49|2902.79|2910.53|2902.83|2910.41|2902.71|13
1645153160000|2022-02-18 02:59:20|2910.55|2902.85|2910.67|2902.97|2910.88|2903.18|2910.55|2902.85|18
1645153170000|2022-02-18 02:59:30|2910.74|2903.04|2910.7|2903|2910.84|2903.14|2910.5|2902.8|13
1645153180000|2022-02-18 02:59:40|2910.76|2903.06|2910.66|2902.96|2910.77|2903.07|2910.41|2902.71|19
1645153190000|2022-02-18 02:59:50|2910.47|2902.77|2910.34|2902.64|2910.5|2902.8|2910.26|2902.56|19
1645153200000|2022-02-18 03:00:00|2910.33|2902.63|2910.59|2902.89|2910.59|2902.89|2910.05|2902.35|18
1645153210000|2022-02-18 03:00:10|2910.6|2902.9|2910.56|2902.86|2910.68|2902.98|2910.47|2902.77|28
1645153220000|2022-02-18 03:00:20|2910.51|2902.81|2910.55|2902.85|2910.59|2902.89|2910.4|2902.7|20
1645153230000|2022-02-18 03:00:30|2910.62|2902.92|2910.35|2902.65|2910.62|2902.92|2910.35|2902.65|18
1645153240000|2022-02-18 03:00:40|2910.38|2902.68|2910.38|2902.68|2910.44|2902.74|2910.35|2902.65|12
1645153250000|2022-02-18 03:00:50|2910.39|2902.69|2909.99|2902.29|2910.46|2902.76|2909.93|2902.23|28
1645153260000|2022-02-18 03:01:00|2909.98|2902.28|2910.36|2902.66|2910.48|2902.78|2909.98|2902.28|22
1645153270000|2022-02-18 03:01:10|2910.41|2902.71|2910.66|2902.96|2910.88|2903.18|2910.41|2902.71|18
1645153280000|2022-02-18 03:01:20|2910.59|2902.89|2910.15|2902.45|2910.66|2902.96|2910.14|2902.44|13
1645153290000|2022-02-18 03:01:30|2910.14|2902.44|2909.79|2902.09|2910.23|2902.53|2909.55|2901.85|30
1645153300000|2022-02-18 03:01:40|2909.77|2902.07|2909.99|2902.29|2910.02|2902.32|2909.6|2901.9|28
1645153310000|2022-02-18 03:01:50|2910.04|2902.34|2910.08|2902.38|2910.13|2902.43|2909.91|2902.21|19
1645153320000|2022-02-18 03:02:00|2910.1|2902.4|2910.26|2902.56|2910.34|2902.64|2910|2902.3|20
1645153330000|2022-02-18 03:02:10|2910.25|2902.55|2910.25|2902.55|2910.29|2902.59|2910.22|2902.52|18
1645153340000|2022-02-18 03:02:20|2910.23|2902.53|2910.27|2902.57|2910.42|2902.72|2910.16|2902.46|32
1645153350000|2022-02-18 03:02:30|2910.32|2902.62|2910.3|2902.6|2910.45|2902.75|2910.26|2902.56|20
1645153360000|2022-02-18 03:02:40|2910.31|2902.61|2910.26|2902.56|2910.34|2902.64|2910.26|2902.56|14
1645153370000|2022-02-18 03:02:50|2910.21|2902.51|2910.62|2902.92|2910.77|2903.07|2910.21|2902.51|28
1645153380000|2022-02-18 03:03:00|2910.63|2902.93|2910.64|2902.94|2910.76|2903.06|2910.61|2902.91|25
1645153390000|2022-02-18 03:03:10|2910.65|2902.95|2909.86|2902.16|2910.66|2902.96|2909.78|2902.08|31
1645153400000|2022-02-18 03:03:20|2910.1|2902.4|2909.66|2901.96|2910.29|2902.59|2909.45|2901.75|36
1645153410000|2022-02-18 03:03:30|2909.44|2901.74|2909.08|2901.38|2909.48|2901.78|2908.64|2900.94|37
1645153420000|2022-02-18 03:03:40|2909.13|2901.43|2909|2901.3|2909.13|2901.43|2908.65|2900.95|33
1645153430000|2022-02-18 03:03:50|2908.97|2901.27|2906.81|2899.11|2909.03|2901.33|2906.54|2898.84|37
1645153440000|2022-02-18 03:04:00|2906.8|2899.1|2906.41|2898.71|2906.82|2899.12|2906.33|2898.63|34
1645153450000|2022-02-18 03:04:10|2906.43|2898.73|2906.56|2898.86|2907.09|2899.39|2906.1|2898.4|34
1645153460000|2022-02-18 03:04:20|2906.49|2898.79|2906.7|2899|2906.83|2899.13|2906.48|2898.78|29
1645153470000|2022-02-18 03:04:30|2906.67|2898.97|2906.66|2898.96|2906.69|2898.99|2906.4|2898.7|25
1645153480000|2022-02-18 03:04:40|2906.36|2898.66|2905.83|2898.13|2906.44|2898.74|2905.76|2898.06|28
1645153490000|2022-02-18 03:04:50|2905.85|2898.15|2906.11|2898.41|2906.18|2898.48|2905.73|2898.03|32
1645153500000|2022-02-18 03:05:00|2906.14|2898.44|2905.49|2897.79|2906.56|2898.86|2905.36|2897.66|32
1645153510000|2022-02-18 03:05:10|2905.46|2897.76|2905.27|2897.57|2905.62|2897.92|2905.27|2897.57|29
1645153520000|2022-02-18 03:05:20|2905.09|2897.39|2904.46|2896.76|2905.22|2897.52|2904.46|2896.76|32
1645153530000|2022-02-18 03:05:30|2904.26|2896.56|2903.09|2895.39|2904.26|2896.56|2902.99|2895.29|37
1645153540000|2022-02-18 03:05:40|2903.07|2895.37|2903.85|2896.15|2903.9|2896.2|2903.02|2895.32|31
1645153550000|2022-02-18 03:05:50|2903.87|2896.17|2905.1|2897.4|2905.1|2897.4|2903.83|2896.13|32
1645153560000|2022-02-18 03:06:00|2904.74|2897.04|2904.87|2897.17|2905.02|2897.32|2904.74|2897.04|30
1645153570000|2022-02-18 03:06:10|2904.92|2897.22|2904.71|2897.01|2905.19|2897.49|2904.54|2896.84|31
1645153580000|2022-02-18 03:06:20|2904.75|2897.05|2906.09|2898.39|2906.31|2898.61|2904.62|2896.92|35
1645153590000|2022-02-18 03:06:30|2906.06|2898.36|2906.56|2898.86|2906.62|2898.92|2906.06|2898.36|29
1645153600000|2022-02-18 03:06:40|2906.55|2898.85|2906.81|2899.11|2906.81|2899.11|2906.53|2898.83|16
1645153610000|2022-02-18 03:06:50|2906.83|2899.13|2907.62|2899.92|2907.62|2899.92|2906.83|2899.13|29
1645153620000|2022-02-18 03:07:00|2907.83|2900.13|2908|2900.3|2908.2|2900.5|2907.09|2899.39|34
1645153630000|2022-02-18 03:07:10|2907.98|2900.28|2907.88|2900.18|2908.24|2900.54|2907.34|2899.64|29
1645153640000|2022-02-18 03:07:20|2908.11|2900.41|2908.8|2901.1|2908.87|2901.17|2907.22|2899.52|33
1645153650000|2022-02-18 03:07:30|2908.79|2901.09|2909.84|2902.14|2909.92|2902.22|2908.39|2900.69|32
1645153660000|2022-02-18 03:07:40|2909.81|2902.11|2910.17|2902.47|2910.37|2902.67|2909.67|2901.97|33
1645153670000|2022-02-18 03:07:50|2910.19|2902.49|2910.09|2902.39|2910.34|2902.64|2910.01|2902.31|27
1645153680000|2022-02-18 03:08:00|2910|2902.3|2909.31|2901.61|2910.08|2902.38|2908.84|2901.14|30
1645153690000|2022-02-18 03:08:10|2909.37|2901.67|2909.77|2902.07|2909.77|2902.07|2909.29|2901.59|30
1645153700000|2022-02-18 03:08:20|2909.35|2901.65|2909.72|2902.02|2910.21|2902.51|2908.84|2901.14|25
1645153710000|2022-02-18 03:08:30|2909.73|2902.03|2910.57|2902.87|2910.57|2902.87|2909.69|2901.99|21
1645153720000|2022-02-18 03:08:40|2910.6|2902.9|2910.16|2902.46|2910.6|2902.9|2910.15|2902.45|29
1645153730000|2022-02-18 03:08:50|2910.38|2902.68|2910.41|2902.71|2910.41|2902.71|2910.25|2902.55|17
1645153740000|2022-02-18 03:09:00|2910.43|2902.73|2910.85|2903.15|2910.85|2903.15|2910.33|2902.63|24
1645153750000|2022-02-18 03:09:10|2910.96|2903.26|2913.01|2905.31|2915|2907.3|2910.26|2902.56|38
1645153760000|2022-02-18 03:09:20|2913.12|2905.42|2912.84|2905.14|2913.49|2905.79|2912.75|2905.05|30
1645153770000|2022-02-18 03:09:30|2912.83|2905.13|2913.96|2906.26|2914.12|2906.42|2912.83|2905.13|33
1645153780000|2022-02-18 03:09:40|2914.13|2906.43|2914.5|2906.8|2914.5|2906.8|2913.44|2905.74|32
1645153790000|2022-02-18 03:09:50|2914.44|2906.74|2915.41|2907.71|2915.6|2907.9|2914.19|2906.49|36
1645153800000|2022-02-18 03:10:00|2915.65|2907.95|2914.71|2907.01|2916.34|2908.64|2914.43|2906.73|37
1645153810000|2022-02-18 03:10:10|2914.81|2907.11|2913.63|2905.93|2914.81|2907.11|2913.24|2905.54|37
1645153820000|2022-02-18 03:10:20|2913.78|2906.08|2915.53|2907.83|2915.54|2907.84|2913.78|2906.08|37
1645153830000|2022-02-18 03:10:30|2915.54|2907.84|2916.28|2908.58|2916.28|2908.58|2914.96|2907.26|32
1645153840000|2022-02-18 03:10:40|2916.43|2908.73|2915.62|2907.92|2916.46|2908.76|2915.57|2907.87|37
1645153850000|2022-02-18 03:10:50|2915.64|2907.94|2915.66|2907.96|2916.47|2908.77|2915.59|2907.89|27
1645153860000|2022-02-18 03:11:00|2916.4|2908.7|2916.12|2908.42|2916.45|2908.75|2915.62|2907.92|35
1645153870000|2022-02-18 03:11:10|2915.96|2908.26|2915.27|2907.57|2915.96|2908.26|2915.27|2907.57|34
1645153880000|2022-02-18 03:11:20|2915.58|2907.88|2915.45|2907.75|2915.66|2907.96|2915.28|2907.58|28
1645153890000|2022-02-18 03:11:30|2915.42|2907.72|2915.35|2907.65|2915.54|2907.84|2915|2907.3|29
1645153900000|2022-02-18 03:11:40|2915.36|2907.66|2915.4|2907.7|2915.92|2908.22|2915.26|2907.56|13
1645153910000|2022-02-18 03:11:50|2915.42|2907.72|2915.65|2907.95|2915.77|2908.07|2915.09|2907.39|17
1645153920000|2022-02-18 03:12:00|2915.48|2907.78|2915.6|2907.9|2916.45|2908.75|2915.25|2907.55|35
1645153930000|2022-02-18 03:12:10|2915.61|2907.91|2915.35|2907.65|2916.09|2908.39|2915.19|2907.49|20
1645153940000|2022-02-18 03:12:20|2915.32|2907.62|2915.59|2907.89|2916.09|2908.39|2915.32|2907.62|25
1645153950000|2022-02-18 03:12:30|2915.6|2907.9|2915.99|2908.29|2916.73|2909.03|2915.38|2907.68|28
1645153960000|2022-02-18 03:12:40|2916.64|2908.94|2918.04|2910.34|2918.04|2910.34|2915.9|2908.2|27
1645153970000|2022-02-18 03:12:50|2918.05|2910.35|2918.28|2910.58|2918.52|2910.82|2918.05|2910.35|33
1645153980000|2022-02-18 03:13:00|2918.18|2910.48|2917.19|2909.49|2919.03|2911.33|2917.09|2909.39|32
1645153990000|2022-02-18 03:13:10|2917.22|2909.52|2917.4|2909.7|2917.4|2909.7|2916.86|2909.16|28
1645154000000|2022-02-18 03:13:20|2917.32|2909.62|2916.99|2909.29|2917.34|2909.64|2916.97|2909.27|34
1645154010000|2022-02-18 03:13:30|2916.96|2909.26|2917.12|2909.42|2917.12|2909.42|2916.86|2909.16|13
1645154020000|2022-02-18 03:13:40|2917.1|2909.4|2915.38|2907.68|2917.1|2909.4|2915.31|2907.61|36
1645154030000|2022-02-18 03:13:50|2915.34|2907.64|2915.54|2907.84|2915.81|2908.11|2915.1|2907.4|30
1645154040000|2022-02-18 03:14:00|2915.61|2907.91|2915.26|2907.56|2915.62|2907.92|2915.14|2907.44|27
1645154050000|2022-02-18 03:14:10|2915.32|2907.62|2915.28|2907.58|2915.33|2907.63|2914.69|2906.99|32
1645154060000|2022-02-18 03:14:20|2915.16|2907.46|2915.88|2908.18|2915.88|2908.18|2914.99|2907.29|32
1645154070000|2022-02-18 03:14:30|2915.9|2908.2|2915.78|2908.08|2915.9|2908.2|2915.47|2907.77|24
1645154080000|2022-02-18 03:14:40|2915.86|2908.16|2915.98|2908.28|2916.13|2908.43|2915.77|2908.07|29
1645154090000|2022-02-18 03:14:50|2916.03|2908.33|2916.06|2908.36|2916.09|2908.39|2915.69|2907.99|27
1645154100000|2022-02-18 03:15:00|2916.18|2908.48|2917.4|2909.7|2917.4|2909.7|2916.18|2908.48|30
1645154110000|2022-02-18 03:15:10|2917.63|2909.93|2916.02|2908.32|2917.83|2910.13|2915.93|2908.23|34
1645154120000|2022-02-18 03:15:20|2915.85|2908.15|2916.06|2908.36|2916.22|2908.52|2915.85|2908.15|32
1645154130000|2022-02-18 03:15:30|2916.07|2908.37|2915.9|2908.2|2916.41|2908.71|2915.9|2908.2|22
1645154140000|2022-02-18 03:15:40|2916.01|2908.31|2916.16|2908.46|2916.16|2908.46|2915.87|2908.17|27
1645154150000|2022-02-18 03:15:50|2916.2|2908.5|2916.29|2908.59|2916.32|2908.62|2916.14|2908.44|18
1645154160000|2022-02-18 03:16:00|2916.28|2908.58|2916.13|2908.43|2916.29|2908.59|2916.13|2908.43|19
1645154170000|2022-02-18 03:16:10|2916.22|2908.52|2916.13|2908.43|2916.25|2908.55|2916.13|2908.43|6
1645154180000|2022-02-18 03:16:20|2915.85|2908.15|2915|2907.3|2916.07|2908.37|2914.82|2907.12|30
1645154190000|2022-02-18 03:16:30|2915.12|2907.42|2914.63|2906.93|2915.32|2907.62|2914.55|2906.85|24
1645154200000|2022-02-18 03:16:40|2914.6|2906.9|2915.31|2907.61|2915.71|2908.01|2914.6|2906.9|24
1645154210000|2022-02-18 03:16:50|2915.14|2907.44|2914.26|2906.56|2915.31|2907.61|2914.26|2906.56|19
1645154220000|2022-02-18 03:17:00|2914.55|2906.85|2914.05|2906.35|2914.55|2906.85|2913.8|2906.1|17
1645154230000|2022-02-18 03:17:10|2913.95|2906.25|2914|2906.3|2914.3|2906.6|2913.95|2906.25|14
1645154240000|2022-02-18 03:17:20|2914.01|2906.31|2912.96|2905.26|2915.1|2907.4|2912.96|2905.26|36
1645154250000|2022-02-18 03:17:30|2912.98|2905.28|2913.32|2905.62|2913.38|2905.68|2912.98|2905.28|36
1645154260000|2022-02-18 03:17:40|2913.43|2905.73|2912.84|2905.14|2913.43|2905.73|2912.73|2905.03|35
1645154270000|2022-02-18 03:17:50|2912.8|2905.1|2913.92|2906.22|2914.05|2906.35|2912.56|2904.86|31
1645154280000|2022-02-18 03:18:00|2913.85|2906.15|2914.64|2906.94|2914.64|2906.94|2913.67|2905.97|22
1645154290000|2022-02-18 03:18:10|2914.78|2907.08|2914.59|2906.89|2914.78|2907.08|2914.41|2906.71|14
1645154300000|2022-02-18 03:18:20|2914.62|2906.92|2914.65|2906.95|2915.01|2907.31|2914.45|2906.75|20
1645154310000|2022-02-18 03:18:30|2914.55|2906.85|2914.64|2906.94|2914.64|2906.94|2914.46|2906.76|11
1645154320000|2022-02-18 03:18:40|2914.65|2906.95|2913.12|2905.42|2914.68|2906.98|2913.04|2905.34|25
1645154330000|2022-02-18 03:18:50|2913.25|2905.55|2912.14|2904.44|2913.39|2905.69|2911.27|2903.57|37
1645154340000|2022-02-18 03:19:00|2912.26|2904.56|2912.29|2904.59|2912.73|2905.03|2912.26|2904.56|30
1645154350000|2022-02-18 03:19:10|2912.3|2904.6|2911.66|2903.96|2912.44|2904.74|2911.66|2903.96|31
1645154360000|2022-02-18 03:19:20|2911.65|2903.95|2909.42|2901.72|2911.68|2903.98|2909.42|2901.72|30
1645154370000|2022-02-18 03:19:30|2909.24|2901.54|2909.75|2902.05|2910.17|2902.47|2908.9|2901.2|39
1645154380000|2022-02-18 03:19:40|2909.76|2902.06|2910.41|2902.71|2910.55|2902.85|2909.6|2901.9|35
1645154390000|2022-02-18 03:19:50|2910.23|2902.53|2909.9|2902.2|2910.28|2902.58|2909.57|2901.87|27
1645154400000|2022-02-18 03:20:00|2909.94|2902.24|2908.24|2900.54|2909.94|2902.24|2908.24|2900.54|29
1645154410000|2022-02-18 03:20:10|2908.25|2900.55|2908.74|2901.04|2908.86|2901.16|2908.25|2900.55|32
1645154420000|2022-02-18 03:20:20|2908.75|2901.05|2908.1|2900.4|2908.8|2901.1|2907.81|2900.11|37
1645154430000|2022-02-18 03:20:30|2908.04|2900.34|2908|2900.3|2908.27|2900.57|2907.98|2900.28|33
1645154440000|2022-02-18 03:20:40|2907.93|2900.23|2907.23|2899.53|2908.03|2900.33|2907.12|2899.42|35
1645154450000|2022-02-18 03:20:50|2907.18|2899.48|2907.87|2900.17|2907.87|2900.17|2907.16|2899.46|34
1645154460000|2022-02-18 03:21:00|2907.79|2900.09|2908.51|2900.81|2909.04|2901.34|2907.77|2900.07|37
1645154470000|2022-02-18 03:21:10|2908.36|2900.66|2907.45|2899.75|2908.36|2900.66|2907.09|2899.39|36
1645154480000|2022-02-18 03:21:20|2907.58|2899.88|2907.85|2900.15|2908.01|2900.31|2907.42|2899.72|31
1645154490000|2022-02-18 03:21:30|2907.86|2900.16|2906.25|2898.55|2907.86|2900.16|2906.2|2898.5|34
1645154500000|2022-02-18 03:21:40|2906.47|2898.77|2906.05|2898.35|2906.47|2898.77|2905.85|2898.15|29
1645154510000|2022-02-18 03:21:50|2906.15|2898.45|2906.44|2898.74|2906.7|2899|2906.09|2898.39|25
1645154520000|2022-02-18 03:22:00|2906.25|2898.55|2906.77|2899.07|2906.84|2899.14|2906.05|2898.35|29
1645154530000|2022-02-18 03:22:10|2906.76|2899.06|2907.16|2899.46|2907.18|2899.48|2906.7|2899|31
1645154540000|2022-02-18 03:22:20|2907.17|2899.47|2907.93|2900.23|2907.93|2900.23|2907|2899.3|22
1645154550000|2022-02-18 03:22:30|2907.98|2900.28|2908.4|2900.7|2908.74|2901.04|2907.98|2900.28|35
1645154560000|2022-02-18 03:22:40|2908.37|2900.67|2908.79|2901.09|2909.48|2901.78|2908.12|2900.42|32
1645154570000|2022-02-18 03:22:50|2908.85|2901.15|2908.55|2900.85|2908.88|2901.18|2908.55|2900.85|28
1645154580000|2022-02-18 03:23:00|2908.49|2900.79|2909.35|2901.65|2909.46|2901.76|2908.43|2900.73|33
1645154590000|2022-02-18 03:23:10|2909.34|2901.64|2911.35|2903.65|2911.35|2903.65|2909.3|2901.6|31
1645154600000|2022-02-18 03:23:20|2911.43|2903.73|2910.67|2902.97|2911.54|2903.84|2910.67|2902.97|30
1645154610000|2022-02-18 03:23:30|2910.81|2903.11|2911.28|2903.58|2911.34|2903.64|2910.72|2903.02|28
1645154620000|2022-02-18 03:23:40|2911.37|2903.67|2911.57|2903.87|2911.59|2903.89|2911.26|2903.56|21
1645154630000|2022-02-18 03:23:50|2911.63|2903.93|2911.43|2903.73|2911.71|2904.01|2911.37|2903.67|22
1645154640000|2022-02-18 03:24:00|2911.42|2903.72|2911.37|2903.67|2911.54|2903.84|2910.54|2902.84|28
1645154650000|2022-02-18 03:24:10|2911.4|2903.7|2910.54|2902.84|2911.46|2903.76|2910.44|2902.74|28
1645154660000|2022-02-18 03:24:20|2910.62|2902.92|2910.58|2902.88|2910.64|2902.94|2910.41|2902.71|26
1645154670000|2022-02-18 03:24:30|2910.57|2902.87|2911.17|2903.47|2911.33|2903.63|2910.56|2902.86|37
1645154680000|2022-02-18 03:24:40|2911.12|2903.42|2911|2903.3|2911.24|2903.54|2910.95|2903.25|24
1645154690000|2022-02-18 03:24:50|2910.85|2903.15|2911.81|2904.11|2911.81|2904.11|2910.85|2903.15|24
1645154700000|2022-02-18 03:25:00|2911.91|2904.21|2912.41|2904.71|2912.44|2904.74|2911.91|2904.21|28
1645154710000|2022-02-18 03:25:10|2912.43|2904.73|2912.08|2904.38|2912.5|2904.8|2911.96|2904.26|30
1645154720000|2022-02-18 03:25:20|2912.06|2904.36|2913.97|2906.27|2914.06|2906.36|2912.03|2904.33|32
1645154730000|2022-02-18 03:25:30|2914.08|2906.38|2914.2|2906.5|2914.27|2906.57|2913.79|2906.09|27
1645154740000|2022-02-18 03:25:40|2914.16|2906.46|2914.12|2906.42|2915.28|2907.58|2913.82|2906.12|35
1645154750000|2022-02-18 03:25:50|2914.84|2907.14|2913.76|2906.06|2914.84|2907.14|2913.32|2905.62|32
1645154760000|2022-02-18 03:26:00|2913.74|2906.04|2913.91|2906.21|2914.03|2906.33|2913.74|2906.04|24
1645154770000|2022-02-18 03:26:10|2913.88|2906.18|2913.76|2906.06|2913.88|2906.18|2913.75|2906.05|12
1645154780000|2022-02-18 03:26:20|2913.94|2906.24|2913.19|2905.49|2914.06|2906.36|2913.14|2905.44|31
1645154790000|2022-02-18 03:26:30|2913.01|2905.31|2912.4|2904.7|2913.04|2905.34|2912.25|2904.55|29
1645154800000|2022-02-18 03:26:40|2912.38|2904.68|2912.35|2904.65|2912.56|2904.86|2912.29|2904.59|27
1645154810000|2022-02-18 03:26:50|2912.28|2904.58|2912.62|2904.92|2912.76|2905.06|2911.82|2904.12|29
1645154820000|2022-02-18 03:27:00|2912.67|2904.97|2912.63|2904.93|2912.74|2905.04|2912.52|2904.82|17
1645154830000|2022-02-18 03:27:10|2912.64|2904.94|2912.73|2905.03|2912.76|2905.06|2912.56|2904.86|11
1645154840000|2022-02-18 03:27:20|2912.76|2905.06|2911.94|2904.24|2912.76|2905.06|2911.94|2904.24|15
1645154850000|2022-02-18 03:27:30|2911.96|2904.26|2911.96|2904.26|2911.96|2904.26|2911.96|2904.26|1
1645154860000|2022-02-18 03:27:40|2912.32|2904.62|2912.55|2904.85|2912.55|2904.85|2912.31|2904.61|9
1645154870000|2022-02-18 03:27:50|2912.56|2904.86|2912.32|2904.62|2912.64|2904.94|2912.32|2904.62|7
1645154880000|2022-02-18 03:28:00|2912.43|2904.73|2912.32|2904.62|2912.43|2904.73|2912.31|2904.61|8
1645154890000|2022-02-18 03:28:10|2912.31|2904.61|2913.06|2905.36|2913.06|2905.36|2912.31|2904.61|19
1645154900000|2022-02-18 03:28:20|2913.16|2905.46|2913.33|2905.63|2913.33|2905.63|2912.79|2905.09|22
1645154910000|2022-02-18 03:28:30|2913.29|2905.59|2913.35|2905.65|2914.26|2906.56|2913.14|2905.44|32
1645154920000|2022-02-18 03:28:40|2913.36|2905.66|2913.88|2906.18|2914.03|2906.33|2913.36|2905.66|24
1645154930000|2022-02-18 03:28:50|2914.13|2906.43|2913.49|2905.79|2914.13|2906.43|2913.04|2905.34|25
1645154940000|2022-02-18 03:29:00|2913.47|2905.77|2913.68|2905.98|2914|2906.3|2913.18|2905.48|21
1645154950000|2022-02-18 03:29:10|2913.76|2906.06|2913.91|2906.21|2914.18|2906.48|2913.67|2905.97|24
1645154960000|2022-02-18 03:29:20|2913.94|2906.24|2914.14|2906.44|2914.2|2906.5|2913.93|2906.23|29
1645154970000|2022-02-18 03:29:30|2914.13|2906.43|2913.42|2905.72|2914.13|2906.43|2913.41|2905.71|30
1645154980000|2022-02-18 03:29:40|2913.77|2906.07|2913.56|2905.86|2913.77|2906.07|2913.56|2905.86|22
1645154990000|2022-02-18 03:29:50|2913.46|2905.76|2914.55|2906.85|2915.05|2907.35|2913.46|2905.76|34
1645155000000|2022-02-18 03:30:00|2914.56|2906.86|2914.71|2907.01|2914.9|2907.2|2914.39|2906.69|22
1645155010000|2022-02-18 03:30:10|2914.78|2907.08|2915.66|2907.96|2915.66|2907.96|2914.75|2907.05|22
1645155020000|2022-02-18 03:30:20|2915.45|2907.75|2914.72|2907.02|2915.45|2907.75|2914.67|2906.97|24
1645155030000|2022-02-18 03:30:30|2914.9|2907.2|2915.45|2907.75|2915.48|2907.78|2914.9|2907.2|23
1645155040000|2022-02-18 03:30:40|2915.42|2907.72|2915.62|2907.92|2916.01|2908.31|2915.37|2907.67|23
1645155050000|2022-02-18 03:30:50|2915.63|2907.93|2915.75|2908.05|2916.09|2908.39|2915.63|2907.93|29
1645155060000|2022-02-18 03:31:00|2915.76|2908.06|2916.22|2908.52|2916.71|2909.01|2915.76|2908.06|23
1645155070000|2022-02-18 03:31:10|2916.25|2908.55|2915.81|2908.11|2916.28|2908.58|2915.81|2908.11|16
1645155080000|2022-02-18 03:31:20|2915.89|2908.19|2916.27|2908.57|2916.36|2908.66|2915.77|2908.07|12
1645155090000|2022-02-18 03:31:30|2916.23|2908.53|2915.49|2907.79|2916.37|2908.67|2915.49|2907.79|25
1645155100000|2022-02-18 03:31:40|2915.59|2907.89|2916.09|2908.39|2916.16|2908.46|2915.48|2907.78|32
1645155110000|2022-02-18 03:31:50|2916.25|2908.55|2915.82|2908.12|2916.25|2908.55|2915.68|2907.98|21
1645155120000|2022-02-18 03:32:00|2915.73|2908.03|2916.06|2908.36|2916.08|2908.38|2915.61|2907.91|26
1645155130000|2022-02-18 03:32:10|2916.07|2908.37|2915.84|2908.14|2916.07|2908.37|2915.72|2908.02|27
1645155140000|2022-02-18 03:32:20|2915.72|2908.02|2915.93|2908.23|2915.99|2908.29|2915.72|2908.02|14
1645155150000|2022-02-18 03:32:30|2915.82|2908.12|2915.81|2908.11|2915.96|2908.26|2915.72|2908.02|17
1645155160000|2022-02-18 03:32:40|2915.83|2908.13|2916.18|2908.48|2916.61|2908.91|2915.79|2908.09|21
1645155170000|2022-02-18 03:32:50|2916.19|2908.49|2916.71|2909.01|2916.72|2909.02|2916.18|2908.48|24
1645155180000|2022-02-18 03:33:00|2916.65|2908.95|2916.93|2909.23|2916.96|2909.26|2916.53|2908.83|20
1645155190000|2022-02-18 03:33:10|2916.97|2909.27|2917.06|2909.36|2917.23|2909.53|2916.87|2909.17|30
1645155200000|2022-02-18 03:33:20|2916.98|2909.28|2917.1|2909.4|2917.14|2909.44|2916.98|2909.28|21
1645155210000|2022-02-18 03:33:30|2917.12|2909.42|2917.04|2909.34|2917.91|2910.21|2917.04|2909.34|28
1645155220000|2022-02-18 03:33:40|2917.03|2909.33|2915.91|2908.21|2917.03|2909.33|2915.74|2908.04|19
1645155230000|2022-02-18 03:33:50|2915.93|2908.23|2915.89|2908.19|2915.98|2908.28|2915.61|2907.91|27
1645155240000|2022-02-18 03:34:00|2915.91|2908.21|2915.76|2908.06|2916.09|2908.39|2915.73|2908.03|32
1645155250000|2022-02-18 03:34:10|2915.77|2908.07|2915.06|2907.36|2915.83|2908.13|2914.52|2906.82|35
1645155260000|2022-02-18 03:34:20|2914.93|2907.23|2914.85|2907.15|2915.18|2907.48|2914.64|2906.94|20
1645155270000|2022-02-18 03:34:30|2914.87|2907.17|2913.92|2906.22|2915.1|2907.4|2913.73|2906.03|27
1645155280000|2022-02-18 03:34:40|2913.7|2906|2913.72|2906.02|2913.88|2906.18|2913.61|2905.91|33
1645155290000|2022-02-18 03:34:50|2913.69|2905.99|2913.55|2905.85|2913.7|2906|2913.06|2905.36|36
1645155300000|2022-02-18 03:35:00|2913.57|2905.87|2913.43|2905.73|2913.62|2905.92|2913.34|2905.64|27
1645155310000|2022-02-18 03:35:10|2913.44|2905.74|2913.38|2905.68|2913.5|2905.8|2913.32|2905.62|16
1645155320000|2022-02-18 03:35:20|2913.32|2905.62|2912.59|2904.89|2913.45|2905.75|2912.18|2904.48|27
1645155330000|2022-02-18 03:35:30|2912.52|2904.82|2912.6|2904.9|2912.61|2904.91|2912.12|2904.42|30
1645155340000|2022-02-18 03:35:40|2912.39|2904.69|2912.38|2904.68|2912.39|2904.69|2912.02|2904.32|16
1645155350000|2022-02-18 03:35:50|2912.35|2904.65|2912.26|2904.56|2912.43|2904.73|2912.07|2904.37|21
1645155360000|2022-02-18 03:36:00|2912.3|2904.6|2912.13|2904.43|2912.39|2904.69|2912.05|2904.35|32
1645155370000|2022-02-18 03:36:10|2912.01|2904.31|2912.1|2904.4|2912.1|2904.4|2911.86|2904.16|26
1645155380000|2022-02-18 03:36:20|2912.07|2904.37|2911.71|2904.01|2912.33|2904.63|2911.7|2904|23
1645155390000|2022-02-18 03:36:30|2911.66|2903.96|2911.46|2903.76|2911.93|2904.23|2911.35|2903.65|23
1645155400000|2022-02-18 03:36:40|2911.55|2903.85|2911.51|2903.81|2911.59|2903.89|2911.4|2903.7|15
1645155410000|2022-02-18 03:36:50|2911.47|2903.77|2911.05|2903.35|2911.51|2903.81|2911.04|2903.34|25
1645155420000|2022-02-18 03:37:00|2911.18|2903.48|2911.23|2903.53|2911.25|2903.55|2911.06|2903.36|30
1645155430000|2022-02-18 03:37:10|2911.19|2903.49|2911.7|2904|2912.06|2904.36|2911.19|2903.49|29
1645155440000|2022-02-18 03:37:20|2911.71|2904.01|2911.73|2904.03|2911.93|2904.23|2911.62|2903.92|22
1645155450000|2022-02-18 03:37:30|2911.74|2904.04|2911.27|2903.57|2911.85|2904.15|2910.95|2903.25|25
1645155460000|2022-02-18 03:37:40|2910.79|2903.09|2910.84|2903.14|2911.26|2903.56|2910.7|2903|33
1645155470000|2022-02-18 03:37:50|2911.19|2903.49|2911.96|2904.26|2912.22|2904.52|2910.79|2903.09|36
1645155480000|2022-02-18 03:38:00|2912.18|2904.48|2912.13|2904.43|2912.43|2904.73|2911.91|2904.21|38
1645155490000|2022-02-18 03:38:10|2912.1|2904.4|2912.12|2904.42|2912.55|2904.85|2912.07|2904.37|34
1645155500000|2022-02-18 03:38:20|2912.14|2904.44|2912.43|2904.73|2912.57|2904.87|2912.05|2904.35|32
1645155510000|2022-02-18 03:38:30|2912.34|2904.64|2912.6|2904.9|2912.6|2904.9|2912.26|2904.56|13
1645155520000|2022-02-18 03:38:40|2912.63|2904.93|2913.58|2905.88|2913.8|2906.1|2912.63|2904.93|29
1645155530000|2022-02-18 03:38:50|2913.59|2905.89|2914.17|2906.47|2914.3|2906.6|2913.45|2905.75|34
1645155540000|2022-02-18 03:39:00|2914.18|2906.48|2913.84|2906.14|2914.47|2906.77|2913.84|2906.14|34
1645155550000|2022-02-18 03:39:10|2913.43|2905.73|2912.06|2904.36|2913.75|2906.05|2912.06|2904.36|33
1645155560000|2022-02-18 03:39:20|2911.98|2904.28|2911.69|2903.99|2912.07|2904.37|2911.56|2903.86|13
1645155570000|2022-02-18 03:39:30|2911.68|2903.98|2911.56|2903.86|2911.73|2904.03|2911.46|2903.76|10
1645155580000|2022-02-18 03:39:40|2911.59|2903.89|2911.41|2903.71|2911.72|2904.02|2911.34|2903.64|14
1645155590000|2022-02-18 03:39:50|2911.35|2903.65|2911.89|2904.19|2911.89|2904.19|2911.08|2903.38|31
1645155600000|2022-02-18 03:40:00|2911.85|2904.15|2912.06|2904.36|2912.07|2904.37|2911.85|2904.15|16
1645155610000|2022-02-18 03:40:10|2912.16|2904.46|2912.69|2904.99|2912.69|2904.99|2912.13|2904.43|30
1645155620000|2022-02-18 03:40:20|2912.66|2904.96|2912.47|2904.77|2912.66|2904.96|2912.33|2904.63|24
1645155630000|2022-02-18 03:40:30|2912.46|2904.76|2912.57|2904.87|2912.64|2904.94|2912.46|2904.76|24
1645155640000|2022-02-18 03:40:40|2912.61|2904.91|2912.87|2905.17|2912.97|2905.27|2912.57|2904.87|33
1645155650000|2022-02-18 03:40:50|2912.85|2905.15|2912.63|2904.93|2912.94|2905.24|2912.51|2904.81|29
1645155660000|2022-02-18 03:41:00|2912.64|2904.94|2913.1|2905.4|2913.1|2905.4|2912.64|2904.94|17
1645155670000|2022-02-18 03:41:10|2913.09|2905.39|2912.32|2904.62|2913.09|2905.39|2911.72|2904.02|28
1645155680000|2022-02-18 03:41:20|2912.23|2904.53|2912.08|2904.38|2912.48|2904.78|2912.03|2904.33|27
1645155690000|2022-02-18 03:41:30|2912.04|2904.34|2912.11|2904.41|2912.43|2904.73|2911.97|2904.27|21
1645155700000|2022-02-18 03:41:40|2912.15|2904.45|2911.86|2904.16|2912.16|2904.46|2911.54|2903.84|29
1645155710000|2022-02-18 03:41:50|2911.85|2904.15|2911.77|2904.07|2912.14|2904.44|2911.75|2904.05|18
1645155720000|2022-02-18 03:42:00|2911.76|2904.06|2911.3|2903.6|2911.77|2904.07|2910.43|2902.73|27
1645155730000|2022-02-18 03:42:10|2911.83|2904.13|2911.94|2904.24|2911.96|2904.26|2911.39|2903.69|28
1645155740000|2022-02-18 03:42:20|2911.95|2904.25|2911.49|2903.79|2911.95|2904.25|2911.25|2903.55|33
1645155750000|2022-02-18 03:42:30|2911.52|2903.82|2911.29|2903.59|2912.07|2904.37|2911.23|2903.53|25
1645155760000|2022-02-18 03:42:40|2911.19|2903.49|2911.51|2903.81|2911.57|2903.87|2911.19|2903.49|15
1645155770000|2022-02-18 03:42:50|2911.4|2903.7|2911.19|2903.49|2911.51|2903.81|2911.19|2903.49|8
1645155780000|2022-02-18 03:43:00|2911.4|2903.7|2911.6|2903.9|2911.85|2904.15|2911.4|2903.7|11
1645155790000|2022-02-18 03:43:10|2911.54|2903.84|2910.03|2902.33|2911.61|2903.91|2910.01|2902.31|19
1645155800000|2022-02-18 03:43:20|2910.12|2902.42|2908.68|2900.98|2910.22|2902.52|2908.34|2900.64|30
1645155810000|2022-02-18 03:43:30|2908.86|2901.16|2908.15|2900.45|2909.27|2901.57|2907.85|2900.15|30
1645155820000|2022-02-18 03:43:40|2908.14|2900.44|2907.03|2899.33|2908.17|2900.47|2906.97|2899.27|31
1645155830000|2022-02-18 03:43:50|2906.99|2899.29|2906.74|2899.04|2907.36|2899.66|2906.53|2898.83|20
1645155840000|2022-02-18 03:44:00|2906.62|2898.92|2905.94|2898.24|2907.36|2899.66|2904.91|2897.21|30
1645155850000|2022-02-18 03:44:10|2905.71|2898.01|2906.22|2898.52|2906.22|2898.52|2905.44|2897.74|18
1645155860000|2022-02-18 03:44:20|2906.01|2898.31|2906.23|2898.53|2906.34|2898.64|2905.52|2897.82|26
1645155870000|2022-02-18 03:44:30|2906.24|2898.54|2908.76|2901.06|2908.99|2901.29|2906.24|2898.54|37
1645155880000|2022-02-18 03:44:40|2908.7|2901|2909.64|2901.94|2909.74|2902.04|2908.7|2901|34
1645155890000|2022-02-18 03:44:50|2909.65|2901.95|2910.07|2902.37|2910.21|2902.51|2909.58|2901.88|31
1645155900000|2022-02-18 03:45:00|2910.21|2902.51|2909.91|2902.21|2910.74|2903.04|2909.91|2902.21|33
1645155910000|2022-02-18 03:45:10|2909.99|2902.29|2909.61|2901.91|2910|2902.3|2909.61|2901.91|28
1645155920000|2022-02-18 03:45:20|2909.75|2902.05|2909.79|2902.09|2910.09|2902.39|2909.52|2901.82|21
1645155930000|2022-02-18 03:45:30|2909.75|2902.05|2909.62|2901.92|2910.1|2902.4|2909.49|2901.79|30
1645155940000|2022-02-18 03:45:40|2909.63|2901.93|2909.59|2901.89|2909.92|2902.22|2909.57|2901.87|24
1645155950000|2022-02-18 03:45:50|2909.6|2901.9|2909.76|2902.06|2909.88|2902.18|2909.55|2901.85|33
1645155960000|2022-02-18 03:46:00|2909.75|2902.05|2908.77|2901.07|2909.94|2902.24|2908.77|2901.07|30
1645155970000|2022-02-18 03:46:10|2908.74|2901.04|2908.28|2900.58|2908.74|2901.04|2908.23|2900.53|29
1645155980000|2022-02-18 03:46:20|2908.24|2900.54|2909.3|2901.6|2909.58|2901.88|2907.62|2899.92|35
1645155990000|2022-02-18 03:46:30|2909.31|2901.61|2910.7|2903|2910.7|2903|2909.31|2901.61|31
1645156000000|2022-02-18 03:46:40|2910.67|2902.97|2910.38|2902.68|2911.16|2903.46|2910.24|2902.54|32
1645156010000|2022-02-18 03:46:50|2910.27|2902.57|2910.8|2903.1|2911.09|2903.39|2910.15|2902.45|33
1645156020000|2022-02-18 03:47:00|2910.71|2903.01|2911.05|2903.35|2911.12|2903.42|2910.36|2902.66|28
1645156030000|2022-02-18 03:47:10|2911.08|2903.38|2911.49|2903.79|2911.67|2903.97|2911.07|2903.37|16
1645156040000|2022-02-18 03:47:20|2911.35|2903.65|2911.85|2904.15|2912.18|2904.48|2911.2|2903.5|30
1645156050000|2022-02-18 03:47:30|2911.84|2904.14|2911.4|2903.7|2911.89|2904.19|2911.09|2903.39|24
1645156060000|2022-02-18 03:47:40|2911.41|2903.71|2909.99|2902.29|2911.43|2903.73|2909.99|2902.29|23
1645156070000|2022-02-18 03:47:50|2910.01|2902.31|2909.99|2902.29|2910.06|2902.36|2909.59|2901.89|37
1645156080000|2022-02-18 03:48:00|2909.98|2902.28|2909.67|2901.97|2910.02|2902.32|2909.55|2901.85|29
1645156090000|2022-02-18 03:48:10|2909.68|2901.98|2909.85|2902.15|2909.89|2902.19|2909.66|2901.96|30
1645156100000|2022-02-18 03:48:20|2909.74|2902.04|2910.03|2902.33|2910.3|2902.6|2909.65|2901.95|33
1645156110000|2022-02-18 03:48:30|2910.11|2902.41|2910|2902.3|2910.17|2902.47|2909.85|2902.15|29
1645156120000|2022-02-18 03:48:40|2910.03|2902.33|2909.91|2902.21|2910.03|2902.33|2909.73|2902.03|24
1645156130000|2022-02-18 03:48:50|2909.9|2902.2|2909.95|2902.25|2909.95|2902.25|2909.83|2902.13|15
1645156140000|2022-02-18 03:49:00|2909.99|2902.29|2911.49|2903.79|2911.93|2904.23|2909.86|2902.16|35
1645156150000|2022-02-18 03:49:10|2911.33|2903.63|2911.13|2903.43|2911.67|2903.97|2910.73|2903.03|34
1645156160000|2022-02-18 03:49:20|2911.2|2903.5|2910.16|2902.46|2911.22|2903.52|2910.03|2902.33|30
1645156170000|2022-02-18 03:49:30|2910.18|2902.48|2910.59|2902.89|2910.67|2902.97|2910.1|2902.4|25
1645156180000|2022-02-18 03:49:40|2910.65|2902.95|2912.38|2904.68|2912.38|2904.68|2910.59|2902.89|25
1645156190000|2022-02-18 03:49:50|2912.35|2904.65|2912.54|2904.84|2912.77|2905.07|2911.98|2904.28|22
1645156200000|2022-02-18 03:50:00|2912.61|2904.91|2913.98|2906.28|2913.99|2906.29|2912.35|2904.65|24
1645156210000|2022-02-18 03:50:10|2914.06|2906.36|2914.17|2906.47|2914.22|2906.52|2914.03|2906.33|23
1645156220000|2022-02-18 03:50:20|2914.16|2906.46|2914.01|2906.31|2914.16|2906.46|2913.39|2905.69|29
1645156230000|2022-02-18 03:50:30|2914.02|2906.32|2913.73|2906.03|2914.02|2906.32|2913.69|2905.99|24
1645156240000|2022-02-18 03:50:40|2913.71|2906.01|2912.77|2905.07|2913.71|2906.01|2912.76|2905.06|18
1645156250000|2022-02-18 03:50:50|2912.71|2905.01|2912.51|2904.81|2912.85|2905.15|2912.21|2904.51|36
1645156260000|2022-02-18 03:51:00|2912.65|2904.95|2912.62|2904.92|2912.88|2905.18|2912.27|2904.57|31
1645156270000|2022-02-18 03:51:10|2912.53|2904.83|2912.5|2904.8|2912.77|2905.07|2912.29|2904.59|23
1645156280000|2022-02-18 03:51:20|2912.59|2904.89|2913.36|2905.66|2913.91|2906.21|2912.59|2904.89|32
1645156290000|2022-02-18 03:51:30|2913.35|2905.65|2912.59|2904.89|2913.52|2905.82|2912.4|2904.7|26
1645156300000|2022-02-18 03:51:40|2912.52|2904.82|2912.6|2904.9|2912.61|2904.91|2912.46|2904.76|7
1645156310000|2022-02-18 03:51:50|2913.13|2905.43|2912.88|2905.18|2913.13|2905.43|2912.62|2904.92|10
1645156320000|2022-02-18 03:52:00|2912.97|2905.27|2912.89|2905.19|2913.33|2905.63|2912.88|2905.18|16
1645156330000|2022-02-18 03:52:10|2912.46|2904.76|2913.95|2906.25|2914.12|2906.42|2912.28|2904.58|35
1645156340000|2022-02-18 03:52:20|2913.96|2906.26|2914.22|2906.52|2914.65|2906.95|2913.96|2906.26|24
1645156350000|2022-02-18 03:52:30|2914.21|2906.51|2914.72|2907.02|2914.72|2907.02|2914.08|2906.38|21
1645156360000|2022-02-18 03:52:40|2914.82|2907.12|2914.79|2907.09|2915.11|2907.41|2914.69|2906.99|21
1645156370000|2022-02-18 03:52:50|2914.76|2907.06|2914.72|2907.02|2914.76|2907.06|2914.59|2906.89|17
1645156380000|2022-02-18 03:53:00|2914.73|2907.03|2914.57|2906.87|2914.77|2907.07|2914.57|2906.87|22
1645156390000|2022-02-18 03:53:10|2914.59|2906.89|2914.5|2906.8|2914.71|2907.01|2914.5|2906.8|24
1645156400000|2022-02-18 03:53:20|2914.51|2906.81|2914.4|2906.7|2914.9|2907.2|2914.39|2906.69|31
1645156410000|2022-02-18 03:53:30|2914.53|2906.83|2914.86|2907.16|2915.06|2907.36|2914.44|2906.74|30
1645156420000|2022-02-18 03:53:40|2914.88|2907.18|2914.79|2907.09|2914.9|2907.2|2914.48|2906.78|25
1645156430000|2022-02-18 03:53:50|2914.77|2907.07|2914.04|2906.34|2915.15|2907.45|2913.95|2906.25|37
1645156440000|2022-02-18 03:54:00|2914.07|2906.37|2914.38|2906.68|2914.42|2906.72|2913.96|2906.26|20
1645156450000|2022-02-18 03:54:10|2914.4|2906.7|2914.48|2906.78|2914.55|2906.85|2914.29|2906.59|26
1645156460000|2022-02-18 03:54:20|2914.33|2906.63|2913.88|2906.18|2914.65|2906.95|2913.88|2906.18|28
1645156470000|2022-02-18 03:54:30|2913.9|2906.2|2913.51|2905.81|2913.9|2906.2|2913.51|2905.81|23
1645156480000|2022-02-18 03:54:40|2913.65|2905.95|2913.34|2905.64|2913.7|2906|2913.34|2905.64|13
1645156490000|2022-02-18 03:54:50|2913.38|2905.68|2913.45|2905.75|2913.86|2906.16|2913.26|2905.56|25
1645156500000|2022-02-18 03:55:00|2913.44|2905.74|2913.6|2905.9|2913.61|2905.91|2913.28|2905.58|20
1645156510000|2022-02-18 03:55:10|2913.7|2906|2913.33|2905.63|2913.83|2906.13|2913.24|2905.54|26
1645156520000|2022-02-18 03:55:20|2913.32|2905.62|2913.14|2905.44|2913.61|2905.91|2913.14|2905.44|25
1645156530000|2022-02-18 03:55:30|2913.15|2905.45|2913.28|2905.58|2913.31|2905.61|2913.15|2905.45|22
1645156540000|2022-02-18 03:55:40|2913.27|2905.57|2913.22|2905.52|2913.28|2905.58|2912.83|2905.13|24
1645156550000|2022-02-18 03:55:50|2913.23|2905.53|2913.15|2905.45|2913.23|2905.53|2912.84|2905.14|23
1645156560000|2022-02-18 03:56:00|2913.02|2905.32|2913.01|2905.31|2913.12|2905.42|2913|2905.3|19
1645156570000|2022-02-18 03:56:10|2913|2905.3|2912.86|2905.16|2913.1|2905.4|2912.82|2905.12|18
1645156580000|2022-02-18 03:56:20|2912.87|2905.17|2913.72|2906.02|2913.81|2906.11|2912.86|2905.16|21
1645156590000|2022-02-18 03:56:30|2913.74|2906.04|2913.91|2906.21|2913.93|2906.23|2913.74|2906.04|14
1645156600000|2022-02-18 03:56:40|2913.92|2906.22|2915|2907.3|2915.08|2907.38|2913.92|2906.22|26
1645156610000|2022-02-18 03:56:50|2915.07|2907.37|2914.17|2906.47|2915.07|2907.37|2914.16|2906.46|28
1645156620000|2022-02-18 03:57:00|2914.16|2906.46|2912.41|2904.71|2914.57|2906.87|2912.41|2904.71|34
1645156630000|2022-02-18 03:57:10|2912.54|2904.84|2912.46|2904.76|2912.83|2905.13|2912.16|2904.46|33
1645156640000|2022-02-18 03:57:20|2912.67|2904.97|2912.09|2904.39|2912.79|2905.09|2911.88|2904.18|30
1645156650000|2022-02-18 03:57:30|2912.03|2904.33|2912.3|2904.6|2912.42|2904.72|2911.84|2904.14|14
1645156660000|2022-02-18 03:57:40|2912.34|2904.64|2912.33|2904.63|2912.34|2904.64|2912.02|2904.32|12
1645156670000|2022-02-18 03:57:50|2912.24|2904.54|2911.99|2904.29|2912.24|2904.54|2911.99|2904.29|7
1645156680000|2022-02-18 03:58:00|2912.06|2904.36|2911.93|2904.23|2912.06|2904.36|2911.62|2903.92|22
1645156690000|2022-02-18 03:58:10|2912.02|2904.32|2913.05|2905.35|2913.2|2905.5|2911.86|2904.16|30
1645156700000|2022-02-18 03:58:20|2913.01|2905.31|2913.22|2905.52|2913.54|2905.84|2912.93|2905.23|25
1645156710000|2022-02-18 03:58:30|2913.18|2905.48|2913.44|2905.74|2913.5|2905.8|2913.05|2905.35|23
1645156720000|2022-02-18 03:58:40|2913.4|2905.7|2912.57|2904.87|2913.44|2905.74|2912.16|2904.46|24
1645156730000|2022-02-18 03:58:50|2912.59|2904.89|2912.7|2905|2912.7|2905|2912.42|2904.72|27
1645156740000|2022-02-18 03:59:00|2912.66|2904.96|2912.5|2904.8|2912.8|2905.1|2912.21|2904.51|16
1645156750000|2022-02-18 03:59:10|2912.41|2904.71|2912.75|2905.05|2912.78|2905.08|2912.35|2904.65|17
1645156760000|2022-02-18 03:59:20|2912.76|2905.06|2913.02|2905.32|2913.03|2905.33|2912.66|2904.96|29
1645156770000|2022-02-18 03:59:30|2913.05|2905.35|2912.84|2905.14|2913.06|2905.36|2912.84|2905.14|10
1645156780000|2022-02-18 03:59:40|2912.77|2905.07|2913.12|2905.42|2913.17|2905.47|2912.6|2904.9|21
1645156790000|2022-02-18 03:59:50|2913.16|2905.46|2913.07|2905.37|2913.26|2905.56|2913.07|2905.37|27
1645156800000|2022-02-18 04:00:00|2913.13|2905.43|2913.6|2905.9|2913.6|2905.9|2912.98|2905.28|32
1645156810000|2022-02-18 04:00:10|2913.72|2906.02|2914.26|2906.56|2915.37|2907.67|2913.72|2906.02|38
1645156820000|2022-02-18 04:00:20|2914.33|2906.63|2913.96|2906.26|2914.9|2907.2|2913.96|2906.26|38
1645156830000|2022-02-18 04:00:30|2913.97|2906.27|2914.26|2906.56|2914.37|2906.67|2913.78|2906.08|30
1645156840000|2022-02-18 04:00:40|2914.29|2906.59|2913.67|2905.97|2914.36|2906.66|2913.59|2905.89|34
1645156850000|2022-02-18 04:00:50|2913.7|2906|2914.01|2906.31|2914.01|2906.31|2913.28|2905.58|37
1645156860000|2022-02-18 04:01:00|2914.05|2906.35|2916.04|2908.34|2916.37|2908.67|2914.05|2906.35|35
1645156870000|2022-02-18 04:01:10|2916.01|2908.31|2916.3|2908.6|2916.4|2908.7|2915.82|2908.12|35
1645156880000|2022-02-18 04:01:20|2916.17|2908.47|2916.08|2908.38|2916.33|2908.63|2915.96|2908.26|35
1645156890000|2022-02-18 04:01:30|2915.99|2908.29|2916.5|2908.8|2916.95|2909.25|2915.99|2908.29|35
1645156900000|2022-02-18 04:01:40|2916.43|2908.73|2916.62|2908.92|2916.66|2908.96|2916.43|2908.73|28
1645156910000|2022-02-18 04:01:50|2916.63|2908.93|2916.74|2909.04|2916.74|2909.04|2916.44|2908.74|16
1645156920000|2022-02-18 04:02:00|2916.67|2908.97|2915.8|2908.1|2916.92|2909.22|2915.8|2908.1|31
1645156930000|2022-02-18 04:02:10|2915.75|2908.05|2915.38|2907.68|2916.09|2908.39|2915.19|2907.49|30
1645156940000|2022-02-18 04:02:20|2915.35|2907.65|2915.19|2907.49|2915.63|2907.93|2914.84|2907.14|37
1645156950000|2022-02-18 04:02:30|2915.24|2907.54|2916.16|2908.46|2916.16|2908.46|2915.21|2907.51|36
1645156960000|2022-02-18 04:02:40|2916.28|2908.58|2916.21|2908.51|2916.58|2908.88|2916.2|2908.5|35
1645156970000|2022-02-18 04:02:50|2916.11|2908.41|2915.03|2907.33|2916.21|2908.51|2914.35|2906.65|34
1645156980000|2022-02-18 04:03:00|2914.89|2907.19|2914.44|2906.74|2914.89|2907.19|2914.13|2906.43|34
1645156990000|2022-02-18 04:03:10|2914.46|2906.76|2914.4|2906.7|2914.66|2906.96|2914.17|2906.47|32
1645157000000|2022-02-18 04:03:20|2914.42|2906.72|2913.86|2906.16|2914.53|2906.83|2913.86|2906.16|37
1645157010000|2022-02-18 04:03:30|2913.8|2906.1|2913.95|2906.25|2914.11|2906.41|2913.77|2906.07|30
1645157020000|2022-02-18 04:03:40|2913.99|2906.29|2912.89|2905.19|2913.99|2906.29|2912.81|2905.11|34
1645157030000|2022-02-18 04:03:50|2912.88|2905.18|2913.38|2905.68|2913.46|2905.76|2912.42|2904.72|31
1645157040000|2022-02-18 04:04:00|2913.34|2905.64|2913.18|2905.48|2913.42|2905.72|2912.98|2905.28|30
1645157050000|2022-02-18 04:04:10|2913.07|2905.37|2912.74|2905.04|2913.4|2905.7|2912.39|2904.69|26
1645157060000|2022-02-18 04:04:20|2912.75|2905.05|2912.32|2904.62|2912.91|2905.21|2912.26|2904.56|29
1645157070000|2022-02-18 04:04:30|2912.3|2904.6|2912.38|2904.68|2912.51|2904.81|2912.27|2904.57|31
1645157080000|2022-02-18 04:04:40|2912.34|2904.64|2912.34|2904.64|2912.38|2904.68|2912.18|2904.48|6
1645157090000|2022-02-18 04:04:50|2912.21|2904.51|2912.48|2904.78|2912.48|2904.78|2912.21|2904.51|15
1645157100000|2022-02-18 04:05:00|2912.49|2904.79|2912.14|2904.44|2912.69|2904.99|2911.77|2904.07|29
1645157110000|2022-02-18 04:05:10|2912.09|2904.39|2912.06|2904.36|2912.12|2904.42|2911.16|2903.46|33
1645157120000|2022-02-18 04:05:20|2912.08|2904.38|2912.12|2904.42|2912.12|2904.42|2911.78|2904.08|18
1645157130000|2022-02-18 04:05:30|2912.11|2904.41|2911.67|2903.97|2912.62|2904.92|2911.65|2903.95|31
1645157140000|2022-02-18 04:05:40|2911.6|2903.9|2911.4|2903.7|2911.93|2904.23|2911.39|2903.69|22
1645157150000|2022-02-18 04:05:50|2911.39|2903.69|2910.98|2903.28|2911.8|2904.1|2910.7|2903|26
1645157160000|2022-02-18 04:06:00|2911.06|2903.36|2910.98|2903.28|2911.08|2903.38|2910.86|2903.16|20
1645157170000|2022-02-18 04:06:10|2910.95|2903.25|2910.98|2903.28|2911.13|2903.43|2910.78|2903.08|22
1645157180000|2022-02-18 04:06:20|2910.99|2903.29|2911.34|2903.64|2911.45|2903.75|2910.96|2903.26|24
1645157190000|2022-02-18 04:06:30|2911.32|2903.62|2911.34|2903.64|2911.39|2903.69|2911.26|2903.56|13
1645157200000|2022-02-18 04:06:40|2911.29|2903.59|2911.26|2903.56|2911.29|2903.59|2911.24|2903.54|4
1645157210000|2022-02-18 04:06:50|2911.24|2903.54|2911.18|2903.48|2911.41|2903.71|2910.9|2903.2|23
1645157220000|2022-02-18 04:07:00|2911.12|2903.42|2910.39|2902.69|2911.12|2903.42|2910.32|2902.62|24
1645157230000|2022-02-18 04:07:10|2910.47|2902.77|2909.93|2902.23|2910.47|2902.77|2909.7|2902|22
1645157240000|2022-02-18 04:07:20|2909.96|2902.26|2910.08|2902.38|2910.14|2902.44|2909.95|2902.25|18
1645157250000|2022-02-18 04:07:30|2910.09|2902.39|2910.09|2902.39|2910.15|2902.45|2910.08|2902.38|15
1645157260000|2022-02-18 04:07:40|2910.1|2902.4|2910.91|2903.21|2911.01|2903.31|2909.96|2902.26|19
1645157270000|2022-02-18 04:07:50|2910.9|2903.2|2911.08|2903.38|2911.21|2903.51|2910.9|2903.2|31
1645157280000|2022-02-18 04:08:00|2911.09|2903.39|2911.21|2903.51|2911.21|2903.51|2910.91|2903.21|20
1645157290000|2022-02-18 04:08:10|2911.15|2903.45|2913.38|2905.68|2913.38|2905.68|2911.02|2903.32|28
1645157300000|2022-02-18 04:08:20|2913.25|2905.55|2913.81|2906.11|2913.89|2906.19|2913.25|2905.55|34
1645157310000|2022-02-18 04:08:30|2913.86|2906.16|2913.28|2905.58|2913.86|2906.16|2913.14|2905.44|27
1645157320000|2022-02-18 04:08:40|2913.17|2905.47|2913.72|2906.02|2913.72|2906.02|2913.17|2905.47|25
1645157330000|2022-02-18 04:08:50|2913.67|2905.97|2913.82|2906.12|2913.82|2906.12|2913.61|2905.91|25
1645157340000|2022-02-18 04:09:00|2913.69|2905.99|2914.2|2906.5|2914.38|2906.68|2913.69|2905.99|29
1645157350000|2022-02-18 04:09:10|2914.18|2906.48|2914.13|2906.43|2914.21|2906.51|2913.98|2906.28|24
1645157360000|2022-02-18 04:09:20|2914.15|2906.45|2913.24|2905.54|2914.22|2906.52|2913.19|2905.49|29
1645157370000|2022-02-18 04:09:30|2913.23|2905.53|2913.02|2905.32|2913.25|2905.55|2912.26|2904.56|36
1645157380000|2022-02-18 04:09:40|2912.93|2905.23|2912.65|2904.95|2913.01|2905.31|2912.31|2904.61|35
1645157390000|2022-02-18 04:09:50|2912.57|2904.87|2912.96|2905.26|2912.96|2905.26|2912.57|2904.87|19
1645157400000|2022-02-18 04:10:00|2912.74|2905.04|2912.93|2905.23|2913.04|2905.34|2912.74|2905.04|25
1645157410000|2022-02-18 04:10:10|2912.97|2905.27|2912.4|2904.7|2912.97|2905.27|2912.4|2904.7|14
1645157420000|2022-02-18 04:10:20|2912.39|2904.69|2911.96|2904.26|2912.62|2904.92|2911.96|2904.26|27
1645157430000|2022-02-18 04:10:30|2911.94|2904.24|2910.83|2903.13|2912.19|2904.49|2910.83|2903.13|24
1645157440000|2022-02-18 04:10:40|2910.82|2903.12|2910.28|2902.58|2910.82|2903.12|2910.28|2902.58|17
1645157450000|2022-02-18 04:10:50|2910.36|2902.66|2910.06|2902.36|2910.43|2902.73|2910.02|2902.32|24
1645157460000|2022-02-18 04:11:00|2908.65|2900.95|2907.81|2900.11|2908.85|2901.15|2907.81|2900.11|34
1645157470000|2022-02-18 04:11:10|2907.8|2900.1|2907.67|2899.97|2907.83|2900.13|2907.32|2899.62|35
1645157480000|2022-02-18 04:11:20|2907.6|2899.9|2906.1|2898.4|2907.6|2899.9|2906.1|2898.4|32
1645157490000|2022-02-18 04:11:30|2906.23|2898.53|2906.16|2898.46|2906.23|2898.53|2905.96|2898.26|30
1645157500000|2022-02-18 04:11:40|2906.17|2898.47|2906.39|2898.69|2906.42|2898.72|2905.94|2898.24|18
1645157510000|2022-02-18 04:11:50|2906.37|2898.67|2908.08|2900.38|2908.29|2900.59|2906.33|2898.63|34
1645157520000|2022-02-18 04:12:00|2908.11|2900.41|2907.54|2899.84|2908.17|2900.47|2907.19|2899.49|36
1645157530000|2022-02-18 04:12:10|2907.05|2899.35|2906.39|2898.69|2907.05|2899.35|2906.11|2898.41|33
1645157540000|2022-02-18 04:12:20|2906.18|2898.48|2906.85|2899.15|2907.04|2899.34|2905.99|2898.29|34
1645157550000|2022-02-18 04:12:30|2906.84|2899.14|2906.77|2899.07|2906.84|2899.14|2906.18|2898.48|28
1645157560000|2022-02-18 04:12:40|2906.74|2899.04|2906.44|2898.74|2906.9|2899.2|2906.44|2898.74|12
1645157570000|2022-02-18 04:12:50|2906.45|2898.75|2906.57|2898.87|2906.75|2899.05|2906.45|2898.75|18
1645157580000|2022-02-18 04:13:00|2906.55|2898.85|2907.39|2899.69|2907.39|2899.69|2906.47|2898.77|28
1645157590000|2022-02-18 04:13:10|2907.28|2899.58|2907.4|2899.7|2907.44|2899.74|2907.16|2899.46|30
1645157600000|2022-02-18 04:13:20|2907.47|2899.77|2907.48|2899.78|2907.56|2899.86|2907.31|2899.61|27
1645157610000|2022-02-18 04:13:30|2907.35|2899.65|2907.44|2899.74|2907.48|2899.78|2907.35|2899.65|7
1645157620000|2022-02-18 04:13:40|2907.51|2899.81|2907.52|2899.82|2907.52|2899.82|2907.43|2899.73|8
1645157630000|2022-02-18 04:13:50|2907.48|2899.78|2906.26|2898.56|2907.48|2899.78|2905.98|2898.28|29
1645157640000|2022-02-18 04:14:00|2906.23|2898.53|2906.02|2898.32|2906.27|2898.57|2906.01|2898.31|24
1645157650000|2022-02-18 04:14:10|2905.99|2898.29|2905.98|2898.28|2906|2898.3|2905.8|2898.1|14
1645157660000|2022-02-18 04:14:20|2906.04|2898.34|2905.8|2898.1|2906.06|2898.36|2905.8|2898.1|19
1645157670000|2022-02-18 04:14:30|2906.08|2898.38|2906.48|2898.78|2906.79|2899.09|2905.71|2898.01|22
1645157680000|2022-02-18 04:14:40|2906.49|2898.79|2906.75|2899.05|2906.93|2899.23|2906.43|2898.73|29
1645157690000|2022-02-18 04:14:50|2906.76|2899.06|2906.69|2898.99|2906.84|2899.14|2906.42|2898.72|29
1645157700000|2022-02-18 04:15:00|2906.67|2898.97|2906.99|2899.29|2907|2899.3|2906.62|2898.92|23
1645157710000|2022-02-18 04:15:10|2906.95|2899.25|2907.14|2899.44|2907.67|2899.97|2906.95|2899.25|31
1645157720000|2022-02-18 04:15:20|2907.1|2899.4|2907.7|2900|2907.79|2900.09|2906.94|2899.24|23
1645157730000|2022-02-18 04:15:30|2907.71|2900.01|2907.75|2900.05|2907.84|2900.14|2907.63|2899.93|28
1645157740000|2022-02-18 04:15:40|2907.76|2900.06|2907.92|2900.22|2907.92|2900.22|2907.76|2900.06|15
1645157750000|2022-02-18 04:15:50|2907.93|2900.23|2906.84|2899.14|2907.95|2900.25|2906.63|2898.93|26
1645157760000|2022-02-18 04:16:00|2906.87|2899.17|2907.52|2899.82|2907.52|2899.82|2906.83|2899.13|33
1645157770000|2022-02-18 04:16:10|2907.49|2899.79|2907.55|2899.85|2907.62|2899.92|2907.45|2899.75|34
1645157780000|2022-02-18 04:16:20|2907.54|2899.84|2907.45|2899.75|2907.54|2899.84|2907.3|2899.6|35
1645157790000|2022-02-18 04:16:30|2907.41|2899.71|2907.38|2899.68|2907.5|2899.8|2907.36|2899.66|32
1645157800000|2022-02-18 04:16:40|2907.32|2899.62|2906.66|2898.96|2907.37|2899.67|2906.57|2898.87|35
1645157810000|2022-02-18 04:16:50|2906.47|2898.77|2906.08|2898.38|2906.47|2898.77|2906.04|2898.34|26
1645157820000|2022-02-18 04:17:00|2906.02|2898.32|2904.65|2896.95|2906.07|2898.37|2904.64|2896.94|31
1645157830000|2022-02-18 04:17:10|2904.52|2896.82|2903.01|2895.31|2904.61|2896.91|2903.01|2895.31|32
1645157840000|2022-02-18 04:17:20|2902.89|2895.19|2901.95|2894.25|2902.89|2895.19|2901.6|2893.9|33
1645157850000|2022-02-18 04:17:30|2902.06|2894.36|2901.25|2893.55|2902.32|2894.62|2901.24|2893.54|36
1645157860000|2022-02-18 04:17:40|2901.26|2893.56|2899.31|2891.61|2901.34|2893.64|2899.31|2891.61|25
1645157870000|2022-02-18 04:17:50|2898.34|2890.64|2900.03|2892.33|2900.1|2892.4|2898.22|2890.52|38
1645157880000|2022-02-18 04:18:00|2899.51|2891.81|2900.32|2892.62|2900.96|2893.26|2899.51|2891.81|33
1645157890000|2022-02-18 04:18:10|2900.03|2892.33|2899.8|2892.1|2900.15|2892.45|2899.18|2891.48|39
1645157900000|2022-02-18 04:18:20|2899.71|2892.01|2899.66|2891.96|2900.13|2892.43|2899.03|2891.33|35
1645157910000|2022-02-18 04:18:30|2899.77|2892.07|2899.99|2892.29|2900.01|2892.31|2898.94|2891.24|38
1645157920000|2022-02-18 04:18:40|2899.87|2892.17|2899.31|2891.61|2900.1|2892.4|2899.25|2891.55|34
1645157930000|2022-02-18 04:18:50|2899.29|2891.59|2899.44|2891.74|2899.65|2891.95|2899.2|2891.5|31
1645157940000|2022-02-18 04:19:00|2899.43|2891.73|2900.46|2892.76|2900.46|2892.76|2899.43|2891.73|28
1645157950000|2022-02-18 04:19:10|2900.5|2892.8|2902.58|2894.88|2902.72|2895.02|2900.49|2892.79|30
1645157960000|2022-02-18 04:19:20|2902.5|2894.8|2902.2|2894.5|2903.04|2895.34|2901.94|2894.24|32
1645157970000|2022-02-18 04:19:30|2902.22|2894.52|2902.4|2894.7|2902.41|2894.71|2902.03|2894.33|19
1645157980000|2022-02-18 04:19:40|2902.41|2894.71|2902.18|2894.48|2902.47|2894.77|2902.09|2894.39|25
1645157990000|2022-02-18 04:19:50|2902.3|2894.6|2902.93|2895.23|2902.93|2895.23|2902.17|2894.47|34
1645158000000|2022-02-18 04:20:00|2902.99|2895.29|2903.02|2895.32|2903.36|2895.66|2902.98|2895.28|28
1645158010000|2022-02-18 04:20:10|2902.97|2895.27|2903.32|2895.62|2903.47|2895.77|2902.97|2895.27|31
1645158020000|2022-02-18 04:20:20|2903.25|2895.55|2903.65|2895.95|2903.84|2896.14|2902.9|2895.2|31
1645158030000|2022-02-18 04:20:30|2904.18|2896.48|2903.82|2896.12|2904.59|2896.89|2903.52|2895.82|33
1645158040000|2022-02-18 04:20:40|2903.85|2896.15|2903.38|2895.68|2903.89|2896.19|2903.36|2895.66|26
1645158050000|2022-02-18 04:20:50|2903.36|2895.66|2903.72|2896.02|2903.76|2896.06|2903.34|2895.64|14
1645158060000|2022-02-18 04:21:00|2903.79|2896.09|2903.37|2895.67|2903.86|2896.16|2903.37|2895.67|17
1645158070000|2022-02-18 04:21:10|2903.34|2895.64|2903.43|2895.73|2903.43|2895.73|2902.95|2895.25|33
1645158080000|2022-02-18 04:21:20|2903.39|2895.69|2903.14|2895.44|2903.44|2895.74|2903.08|2895.38|31
1645158090000|2022-02-18 04:21:30|2903.17|2895.47|2903.13|2895.43|2903.3|2895.6|2902.76|2895.06|32
1645158100000|2022-02-18 04:21:40|2903.14|2895.44|2903.66|2895.96|2903.67|2895.97|2902.81|2895.11|33
1645158110000|2022-02-18 04:21:50|2903.63|2895.93|2904.15|2896.45|2904.15|2896.45|2903.63|2895.93|35
1645158120000|2022-02-18 04:22:00|2904.12|2896.42|2905.79|2898.09|2906|2898.3|2904.12|2896.42|33
1645158130000|2022-02-18 04:22:10|2906.11|2898.41|2906.18|2898.48|2906.36|2898.66|2905.83|2898.13|31
1645158140000|2022-02-18 04:22:20|2906.22|2898.52|2906.44|2898.74|2906.56|2898.86|2906.22|2898.52|24
1645158150000|2022-02-18 04:22:30|2906.54|2898.84|2906.43|2898.73|2906.55|2898.85|2906.3|2898.6|32
1645158160000|2022-02-18 04:22:40|2906.44|2898.74|2906.19|2898.49|2906.98|2899.28|2906.17|2898.47|34
1645158170000|2022-02-18 04:22:50|2906.18|2898.48|2906.67|2898.97|2906.72|2899.02|2906.18|2898.48|33
1645158180000|2022-02-18 04:23:00|2906.68|2898.98|2906.71|2899.01|2906.73|2899.03|2906.49|2898.79|26
1645158190000|2022-02-18 04:23:10|2906.7|2899|2907.73|2900.03|2907.95|2900.25|2906.7|2899|29
1645158200000|2022-02-18 04:23:20|2907.81|2900.11|2907.72|2900.02|2907.87|2900.17|2907.35|2899.65|30
1645158210000|2022-02-18 04:23:30|2907.7|2900|2908.09|2900.39|2908.41|2900.71|2907.61|2899.91|34
1645158220000|2022-02-18 04:23:40|2908.23|2900.53|2907.68|2899.98|2908.98|2901.28|2907.46|2899.76|34
1645158230000|2022-02-18 04:23:50|2907.67|2899.97|2908.54|2900.84|2908.54|2900.84|2907.66|2899.96|31
1645158240000|2022-02-18 04:24:00|2908.91|2901.21|2907.12|2899.42|2909.49|2901.79|2906.91|2899.21|34
1645158250000|2022-02-18 04:24:10|2907.11|2899.41|2906.83|2899.13|2907.41|2899.71|2906.68|2898.98|17
1645158260000|2022-02-18 04:24:20|2906.75|2899.05|2905.8|2898.1|2906.75|2899.05|2905.13|2897.43|30
1645158270000|2022-02-18 04:24:30|2905.96|2898.26|2907.59|2899.89|2907.9|2900.2|2905.96|2898.26|29
1645158280000|2022-02-18 04:24:40|2907.55|2899.85|2907.65|2899.95|2907.76|2900.06|2907.41|2899.71|23
1645158290000|2022-02-18 04:24:50|2907.66|2899.96|2907.5|2899.8|2907.66|2899.96|2907.46|2899.76|19
1645158300000|2022-02-18 04:25:00|2907.51|2899.81|2906.91|2899.21|2908.09|2900.39|2906.91|2899.21|26
1645158310000|2022-02-18 04:25:10|2906.9|2899.2|2907.02|2899.32|2907.24|2899.54|2906.9|2899.2|16
1645158320000|2022-02-18 04:25:20|2906.9|2899.2|2907.14|2899.44|2907.22|2899.52|2906.85|2899.15|9
1645158330000|2022-02-18 04:25:30|2907.13|2899.43|2907.49|2899.79|2907.77|2900.07|2907.07|2899.37|39
1645158340000|2022-02-18 04:25:40|2907.51|2899.81|2907.75|2900.05|2907.75|2900.05|2907.32|2899.62|29
1645158350000|2022-02-18 04:25:50|2907.6|2899.9|2907.48|2899.78|2907.76|2900.06|2907|2899.3|25
1645158360000|2022-02-18 04:26:00|2907.47|2899.77|2907.65|2899.95|2907.85|2900.15|2907.47|2899.77|25
1645158370000|2022-02-18 04:26:10|2907.76|2900.06|2906.31|2898.61|2907.76|2900.06|2906.07|2898.37|29
1645158380000|2022-02-18 04:26:20|2906.29|2898.59|2905.36|2897.66|2906.49|2898.79|2905.34|2897.64|35
1645158390000|2022-02-18 04:26:30|2905.39|2897.69|2906.07|2898.37|2906.07|2898.37|2905.36|2897.66|26
1645158400000|2022-02-18 04:26:40|2906.09|2898.39|2905.9|2898.2|2906.31|2898.61|2905.87|2898.17|31
1645158410000|2022-02-18 04:26:50|2905.93|2898.23|2906.39|2898.69|2906.55|2898.85|2905.81|2898.11|27
1645158420000|2022-02-18 04:27:00|2906.14|2898.44|2906.13|2898.43|2906.28|2898.58|2905.57|2897.87|34
1645158430000|2022-02-18 04:27:10|2906.15|2898.45|2906.51|2898.81|2907|2899.3|2905.87|2898.17|22
1645158440000|2022-02-18 04:27:20|2906.45|2898.75|2906.25|2898.55|2906.83|2899.13|2906.2|2898.5|22
1645158450000|2022-02-18 04:27:30|2906.23|2898.53|2906.15|2898.45|2906.23|2898.53|2905.75|2898.05|24
1645158460000|2022-02-18 04:27:40|2906.19|2898.49|2904.98|2897.28|2906.8|2899.1|2904.98|2897.28|28
1645158470000|2022-02-18 04:27:50|2904.87|2897.17|2905.1|2897.4|2905.53|2897.83|2904.45|2896.75|31
1645158480000|2022-02-18 04:28:00|2905.09|2897.39|2904.8|2897.1|2905.53|2897.83|2904.72|2897.02|29
1645158490000|2022-02-18 04:28:10|2905.02|2897.32|2904.98|2897.28|2905.51|2897.81|2904.84|2897.14|24
1645158500000|2022-02-18 04:28:20|2904.84|2897.14|2905.12|2897.42|2905.13|2897.43|2904.84|2897.14|26
1645158510000|2022-02-18 04:28:30|2904.93|2897.23|2904.93|2897.23|2904.98|2897.28|2904.76|2897.06|25
1645158520000|2022-02-18 04:28:40|2904.91|2897.21|2905|2897.3|2905.07|2897.37|2904.59|2896.89|33
1645158530000|2022-02-18 04:28:50|2904.9|2897.2|2904.89|2897.19|2905.01|2897.31|2904.87|2897.17|24
1645158540000|2022-02-18 04:29:00|2904.94|2897.24|2905.01|2897.31|2905.49|2897.79|2904.77|2897.07|29
1645158550000|2022-02-18 04:29:10|2905|2897.3|2905.09|2897.39|2905.35|2897.65|2904.99|2897.29|30
1645158560000|2022-02-18 04:29:20|2905.04|2897.34|2905.88|2898.18|2906.02|2898.32|2905.04|2897.34|33
1645158570000|2022-02-18 04:29:30|2905.97|2898.27|2905.59|2897.89|2906.06|2898.36|2905.2|2897.5|30
1645158580000|2022-02-18 04:29:40|2905.54|2897.84|2905.85|2898.15|2905.93|2898.23|2905.44|2897.74|24
1645158590000|2022-02-18 04:29:50|2905.86|2898.16|2904.82|2897.12|2906.08|2898.38|2904.82|2897.12|32
1645158600000|2022-02-18 04:30:00|2904.74|2897.04|2904.91|2897.21|2905.18|2897.48|2904.5|2896.8|26
1645158610000|2022-02-18 04:30:10|2904.77|2897.07|2902.9|2895.2|2904.85|2897.15|2902.39|2894.69|39
1645158620000|2022-02-18 04:30:20|2902.91|2895.21|2901.73|2894.03|2903.07|2895.37|2901.5|2893.8|36
1645158630000|2022-02-18 04:30:30|2901.74|2894.04|2901.32|2893.62|2901.74|2894.04|2900.91|2893.21|36
1645158640000|2022-02-18 04:30:40|2901.33|2893.63|2901.78|2894.08|2901.91|2894.21|2900.97|2893.27|34
1645158650000|2022-02-18 04:30:50|2901.79|2894.09|2902.06|2894.36|2902.11|2894.41|2901.78|2894.08|25
1645158660000|2022-02-18 04:31:00|2902.08|2894.38|2902.08|2894.38|2902.7|2895|2902.06|2894.36|33
1645158670000|2022-02-18 04:31:10|2902.13|2894.43|2902.27|2894.57|2902.6|2894.9|2901.95|2894.25|28
1645158680000|2022-02-18 04:31:20|2902.29|2894.59|2902.18|2894.48|2902.53|2894.83|2902.09|2894.39|31
1645158690000|2022-02-18 04:31:30|2902.3|2894.6|2902.35|2894.65|2902.68|2894.98|2902.13|2894.43|21
1645158700000|2022-02-18 04:31:40|2902.36|2894.66|2901.84|2894.14|2902.62|2894.92|2901.84|2894.14|30
1645158710000|2022-02-18 04:31:50|2901.8|2894.1|2901.25|2893.55|2902.02|2894.32|2901.14|2893.44|33
1645158720000|2022-02-18 04:32:00|2901.33|2893.63|2901.18|2893.48|2901.47|2893.77|2900.97|2893.27|27
1645158730000|2022-02-18 04:32:10|2901.11|2893.41|2901.11|2893.41|2901.2|2893.5|2900.61|2892.91|33
1645158740000|2022-02-18 04:32:20|2901.08|2893.38|2900.94|2893.24|2901.2|2893.5|2900.72|2893.02|29
1645158750000|2022-02-18 04:32:30|2900.95|2893.25|2902.21|2894.51|2902.76|2895.06|2900.95|2893.25|29
1645158760000|2022-02-18 04:32:40|2902.19|2894.49|2902.68|2894.98|2902.68|2894.98|2902.19|2894.49|28
1645158770000|2022-02-18 04:32:50|2902.69|2894.99|2903.36|2895.66|2903.45|2895.75|2902.63|2894.93|24
1645158780000|2022-02-18 04:33:00|2903.47|2895.77|2904.65|2896.95|2904.66|2896.96|2903.47|2895.77|25
1645158790000|2022-02-18 04:33:10|2904.69|2896.99|2905.55|2897.85|2905.57|2897.87|2904.62|2896.92|33
1645158800000|2022-02-18 04:33:20|2905.44|2897.74|2905.45|2897.75|2905.59|2897.89|2905.41|2897.71|25
1645158810000|2022-02-18 04:33:30|2905.48|2897.78|2905.16|2897.46|2905.7|2898|2905.13|2897.43|23
1645158820000|2022-02-18 04:33:40|2905.17|2897.47|2906.56|2898.86|2906.66|2898.96|2905.17|2897.47|26
1645158830000|2022-02-18 04:33:50|2906.38|2898.68|2906.95|2899.25|2907|2899.3|2906.28|2898.58|31
1645158840000|2022-02-18 04:34:00|2906.98|2899.28|2906|2898.3|2907.06|2899.36|2905.97|2898.27|33
1645158850000|2022-02-18 04:34:10|2905.97|2898.27|2907.03|2899.33|2907.03|2899.33|2905.97|2898.27|31
1645158860000|2022-02-18 04:34:20|2906.96|2899.26|2907.01|2899.31|2907.05|2899.35|2906.96|2899.26|9
1645158870000|2022-02-18 04:34:30|2907.02|2899.32|2907.06|2899.36|2907.06|2899.36|2906.81|2899.11|9
1645158880000|2022-02-18 04:34:40|2907.01|2899.31|2907.18|2899.48|2907.18|2899.48|2907|2899.3|7
1645158890000|2022-02-18 04:34:50|2907.21|2899.51|2907.61|2899.91|2907.78|2900.08|2907.13|2899.43|22
1645158900000|2022-02-18 04:35:00|2907.58|2899.88|2909.48|2901.78|2909.48|2901.78|2907.58|2899.88|33
1645158910000|2022-02-18 04:35:10|2909.51|2901.81|2908.2|2900.5|2909.51|2901.81|2907.92|2900.22|31
1645158920000|2022-02-18 04:35:20|2908.25|2900.55|2907.8|2900.1|2908.33|2900.63|2907.41|2899.71|26
1645158930000|2022-02-18 04:35:30|2907.76|2900.06|2907.8|2900.1|2908.05|2900.35|2907.76|2900.06|30
1645158940000|2022-02-18 04:35:40|2907.91|2900.21|2908.56|2900.86|2908.77|2901.07|2907.81|2900.11|28
1645158950000|2022-02-18 04:35:50|2908.57|2900.87|2907.87|2900.17|2908.63|2900.93|2907.57|2899.87|28
1645158960000|2022-02-18 04:36:00|2907.86|2900.16|2907.7|2900|2908|2900.3|2907.6|2899.9|16
1645158970000|2022-02-18 04:36:10|2907.86|2900.16|2906.39|2898.69|2907.86|2900.16|2906.39|2898.69|27
1645158980000|2022-02-18 04:36:20|2906.36|2898.66|2906.65|2898.95|2907.17|2899.47|2906.1|2898.4|34
1645158990000|2022-02-18 04:36:30|2906.68|2898.98|2906.03|2898.33|2906.94|2899.24|2906.03|2898.33|34
1645159000000|2022-02-18 04:36:40|2906|2898.3|2906.37|2898.67|2906.43|2898.73|2906|2898.3|22
1645159010000|2022-02-18 04:36:50|2906.32|2898.62|2906.37|2898.67|2906.55|2898.85|2906.32|2898.62|25
1645159020000|2022-02-18 04:37:00|2906.35|2898.65|2906.07|2898.37|2906.38|2898.68|2906.07|2898.37|28
1645159030000|2022-02-18 04:37:10|2905.57|2897.87|2904.83|2897.13|2905.63|2897.93|2904.46|2896.76|32
1645159040000|2022-02-18 04:37:20|2904.86|2897.16|2905.18|2897.48|2905.18|2897.48|2904.69|2896.99|36
1645159050000|2022-02-18 04:37:30|2905.08|2897.38|2904.95|2897.25|2905.5|2897.8|2904.63|2896.93|37
1645159060000|2022-02-18 04:37:40|2904.79|2897.09|2905.08|2897.38|2905.19|2897.49|2904.78|2897.08|28
1645159070000|2022-02-18 04:37:50|2905.07|2897.37|2905.04|2897.34|2905.46|2897.76|2904.99|2897.29|28
1645159080000|2022-02-18 04:38:00|2905.05|2897.35|2905.19|2897.49|2905.19|2897.49|2904.65|2896.95|21
1645159090000|2022-02-18 04:38:10|2905.16|2897.46|2905.02|2897.32|2905.17|2897.47|2904.95|2897.25|25
1645159100000|2022-02-18 04:38:20|2905.03|2897.33|2905.28|2897.58|2905.31|2897.61|2904.94|2897.24|28
1645159110000|2022-02-18 04:38:30|2905.44|2897.74|2905.27|2897.57|2905.95|2898.25|2905.26|2897.56|36
1645159120000|2022-02-18 04:38:40|2905.25|2897.55|2905.58|2897.88|2905.83|2898.13|2905.21|2897.51|33
1645159130000|2022-02-18 04:38:50|2905.55|2897.85|2905.42|2897.72|2905.7|2898|2905.27|2897.57|26
1645159140000|2022-02-18 04:39:00|2905.41|2897.71|2905.74|2898.04|2905.74|2898.04|2905.08|2897.38|22
1645159150000|2022-02-18 04:39:10|2905.71|2898.01|2905.44|2897.74|2905.72|2898.02|2905.25|2897.55|28
1645159160000|2022-02-18 04:39:20|2905.22|2897.52|2905.35|2897.65|2905.47|2897.77|2905.19|2897.49|33
1645159170000|2022-02-18 04:39:30|2905.36|2897.66|2905.54|2897.84|2905.67|2897.97|2905.25|2897.55|23
1645159180000|2022-02-18 04:39:40|2905.45|2897.75|2905.42|2897.72|2905.47|2897.77|2905.38|2897.68|22
1645159190000|2022-02-18 04:39:50|2905.71|2898.01|2905.49|2897.79|2906.17|2898.47|2905.37|2897.67|28
1645159200000|2022-02-18 04:40:00|2905.42|2897.72|2905.67|2897.97|2905.89|2898.19|2905.34|2897.64|28
1645159210000|2022-02-18 04:40:10|2905.58|2897.88|2906.53|2898.83|2906.93|2899.23|2905.5|2897.8|28
1645159220000|2022-02-18 04:40:20|2906.54|2898.84|2905.16|2897.46|2906.55|2898.85|2905.16|2897.46|28
1645159230000|2022-02-18 04:40:30|2905.13|2897.43|2904.51|2896.81|2905.54|2897.84|2904.51|2896.81|29
1645159240000|2022-02-18 04:40:40|2904.9|2897.2|2903.96|2896.26|2904.9|2897.2|2903.96|2896.26|34
1645159250000|2022-02-18 04:40:50|2903.91|2896.21|2903.83|2896.13|2904.15|2896.45|2903.79|2896.09|30
1645159260000|2022-02-18 04:41:00|2903.84|2896.14|2904.05|2896.35|2904.54|2896.84|2903.84|2896.14|27
1645159270000|2022-02-18 04:41:10|2904.06|2896.36|2904.07|2896.37|2904.46|2896.76|2903.85|2896.15|30
1645159280000|2022-02-18 04:41:20|2903.75|2896.05|2903.47|2895.77|2903.75|2896.05|2903.07|2895.37|26
1645159290000|2022-02-18 04:41:30|2903.48|2895.78|2903.53|2895.83|2903.92|2896.22|2903.38|2895.68|14
1645159300000|2022-02-18 04:41:40|2903.92|2896.22|2903.37|2895.67|2904.09|2896.39|2903.35|2895.65|19
1645159310000|2022-02-18 04:41:50|2903.38|2895.68|2903.52|2895.82|2903.53|2895.83|2903.01|2895.31|21
1645159320000|2022-02-18 04:42:00|2903.42|2895.72|2903.34|2895.64|2903.57|2895.87|2903.11|2895.41|34
1645159330000|2022-02-18 04:42:10|2903.4|2895.7|2903.51|2895.81|2903.56|2895.86|2903.3|2895.6|28
1645159340000|2022-02-18 04:42:20|2903.56|2895.86|2903.44|2895.74|2903.61|2895.91|2903.43|2895.73|26
1645159350000|2022-02-18 04:42:30|2903.49|2895.79|2903.32|2895.62|2903.49|2895.79|2903.3|2895.6|29
1645159360000|2022-02-18 04:42:40|2903.3|2895.6|2903.57|2895.87|2903.57|2895.87|2903.15|2895.45|25
1645159370000|2022-02-18 04:42:50|2903.56|2895.86|2903.55|2895.85|2903.79|2896.09|2903.32|2895.62|35
1645159380000|2022-02-18 04:43:00|2903.51|2895.81|2904.28|2896.58|2904.32|2896.62|2903.51|2895.81|25
1645159390000|2022-02-18 04:43:10|2904.29|2896.59|2904.45|2896.75|2904.46|2896.76|2904.29|2896.59|27
1645159400000|2022-02-18 04:43:20|2904.33|2896.63|2903.6|2895.9|2904.33|2896.63|2903.47|2895.77|19
1645159410000|2022-02-18 04:43:30|2903.59|2895.89|2903.78|2896.08|2903.79|2896.09|2903.32|2895.62|22
1645159420000|2022-02-18 04:43:40|2903.81|2896.11|2904.01|2896.31|2904.04|2896.34|2903.6|2895.9|27
1645159430000|2022-02-18 04:43:50|2904.04|2896.34|2904.03|2896.33|2904.14|2896.44|2903.74|2896.04|28
1645159440000|2022-02-18 04:44:00|2904.22|2896.52|2904.42|2896.72|2904.64|2896.94|2904.22|2896.52|24
1645159450000|2022-02-18 04:44:10|2904.44|2896.74|2905.53|2897.83|2905.53|2897.83|2904.44|2896.74|19
1645159460000|2022-02-18 04:44:20|2905.52|2897.82|2905.47|2897.77|2905.53|2897.83|2905.35|2897.65|27
1645159470000|2022-02-18 04:44:30|2905.46|2897.76|2905.44|2897.74|2905.48|2897.78|2905.36|2897.66|18
1645159480000|2022-02-18 04:44:40|2905.69|2897.99|2905.47|2897.77|2905.69|2897.99|2905.34|2897.64|21
1645159490000|2022-02-18 04:44:50|2905.52|2897.82|2905.75|2898.05|2905.75|2898.05|2905.52|2897.82|16
1645159500000|2022-02-18 04:45:00|2905.76|2898.06|2905.35|2897.65|2905.76|2898.06|2905.32|2897.62|14
1645159510000|2022-02-18 04:45:10|2905.34|2897.64|2905.71|2898.01|2905.8|2898.1|2905.34|2897.64|22
1645159520000|2022-02-18 04:45:20|2905.72|2898.02|2905.77|2898.07|2905.77|2898.07|2905.45|2897.75|27
1645159530000|2022-02-18 04:45:30|2905.88|2898.18|2905.67|2897.97|2906|2898.3|2905.45|2897.75|28
1645159540000|2022-02-18 04:45:40|2905.65|2897.95|2905.67|2897.97|2905.68|2897.98|2905.34|2897.64|20
1645159550000|2022-02-18 04:45:50|2905.66|2897.96|2904.6|2896.9|2905.66|2897.96|2904.48|2896.78|29
1645159560000|2022-02-18 04:46:00|2904.57|2896.87|2905.09|2897.39|2905.35|2897.65|2904.57|2896.87|35
1645159570000|2022-02-18 04:46:10|2905.1|2897.4|2904.75|2897.05|2905.12|2897.42|2904.56|2896.86|31
1645159580000|2022-02-18 04:46:20|2904.83|2897.13|2904.96|2897.26|2905.09|2897.39|2904.63|2896.93|34
1645159590000|2022-02-18 04:46:30|2904.88|2897.18|2904.1|2896.4|2905.22|2897.52|2904.1|2896.4|36
1645159600000|2022-02-18 04:46:40|2904.14|2896.44|2904.3|2896.6|2904.3|2896.6|2903.95|2896.25|29
1645159610000|2022-02-18 04:46:50|2904.26|2896.56|2904.02|2896.32|2904.29|2896.59|2903.98|2896.28|28
1645159620000|2022-02-18 04:47:00|2904.01|2896.31|2903.97|2896.27|2904.05|2896.35|2903.81|2896.11|25
1645159630000|2022-02-18 04:47:10|2903.63|2895.93|2903.81|2896.11|2903.99|2896.29|2903.51|2895.81|28
1645159640000|2022-02-18 04:47:20|2903.86|2896.16|2903.81|2896.11|2903.93|2896.23|2903.72|2896.02|24
1645159650000|2022-02-18 04:47:30|2903.7|2896|2902.64|2894.94|2903.89|2896.19|2902.64|2894.94|20
1645159660000|2022-02-18 04:47:40|2902.43|2894.73|2903.36|2895.66|2903.58|2895.88|2902.43|2894.73|26
1645159670000|2022-02-18 04:47:50|2903.22|2895.52|2902.62|2894.92|2903.22|2895.52|2902.54|2894.84|34
1645159680000|2022-02-18 04:48:00|2902.78|2895.08|2901.98|2894.28|2902.78|2895.08|2901.93|2894.23|28
1645159690000|2022-02-18 04:48:10|2901.97|2894.27|2901.07|2893.37|2901.97|2894.27|2900.29|2892.59|30
1645159700000|2022-02-18 04:48:20|2901.15|2893.45|2900.65|2892.95|2901.15|2893.45|2900.58|2892.88|32
1645159710000|2022-02-18 04:48:30|2900.6|2892.9|2901.43|2893.73|2901.45|2893.75|2900.31|2892.61|35
1645159720000|2022-02-18 04:48:40|2901.39|2893.69|2901.33|2893.63|2901.47|2893.77|2900.94|2893.24|35
1645159730000|2022-02-18 04:48:50|2901.68|2893.98|2900.97|2893.27|2902|2894.3|2900.97|2893.27|27
1645159740000|2022-02-18 04:49:00|2901.06|2893.36|2900.39|2892.69|2901.06|2893.36|2900.39|2892.69|26
1645159750000|2022-02-18 04:49:10|2900.15|2892.45|2900.45|2892.75|2900.8|2893.1|2900.15|2892.45|32
1645159760000|2022-02-18 04:49:20|2900.47|2892.77|2899.98|2892.28|2900.83|2893.13|2899.71|2892.01|31
1645159770000|2022-02-18 04:49:30|2900.14|2892.44|2899.15|2891.45|2900.33|2892.63|2898.87|2891.17|35
1645159780000|2022-02-18 04:49:40|2899.13|2891.43|2898.98|2891.28|2899.25|2891.55|2898.75|2891.05|35
1645159790000|2022-02-18 04:49:50|2898.92|2891.22|2898.18|2890.48|2898.96|2891.26|2898.03|2890.33|28
1645159800000|2022-02-18 04:50:00|2898.21|2890.51|2897.74|2890.04|2898.24|2890.54|2897.17|2889.47|35
1645159810000|2022-02-18 04:50:10|2897.7|2890|2897.65|2889.95|2898.22|2890.52|2897.24|2889.54|37
1645159820000|2022-02-18 04:50:20|2897.63|2889.93|2898.02|2890.32|2898.54|2890.84|2897.51|2889.81|35
1645159830000|2022-02-18 04:50:30|2898.1|2890.4|2898.96|2891.26|2898.97|2891.27|2898.1|2890.4|24
1645159840000|2022-02-18 04:50:40|2898.95|2891.25|2898.04|2890.34|2899|2891.3|2898.04|2890.34|28
1645159850000|2022-02-18 04:50:50|2898.01|2890.31|2895.45|2887.75|2898.01|2890.31|2893.36|2885.66|36
1645159860000|2022-02-18 04:51:00|2895.34|2887.64|2896.43|2888.73|2896.43|2888.73|2895.06|2887.36|34
1645159870000|2022-02-18 04:51:10|2896.52|2888.82|2895.42|2887.72|2897.05|2889.35|2895.42|2887.72|37
1645159880000|2022-02-18 04:51:20|2895.04|2887.34|2893.68|2885.98|2895.49|2887.79|2893.66|2885.96|37
1645159890000|2022-02-18 04:51:30|2893.9|2886.2|2893.93|2886.23|2894.55|2886.85|2893.66|2885.96|37
1645159900000|2022-02-18 04:51:40|2893.92|2886.22|2894.06|2886.36|2894.11|2886.41|2892.96|2885.26|35
1645159910000|2022-02-18 04:51:50|2893.96|2886.26|2891.16|2883.46|2894.01|2886.31|2890.87|2883.17|36
1645159920000|2022-02-18 04:52:00|2891.12|2883.42|2890.78|2883.08|2891.19|2883.49|2890.32|2882.62|34
1645159930000|2022-02-18 04:52:10|2890.98|2883.28|2890.31|2882.61|2891.14|2883.44|2890.16|2882.46|35
1645159940000|2022-02-18 04:52:20|2890.35|2882.65|2889.43|2881.73|2890.36|2882.66|2889.34|2881.64|32
1645159950000|2022-02-18 04:52:30|2889.55|2881.85|2889.77|2882.07|2889.85|2882.15|2889.46|2881.76|34
1645159960000|2022-02-18 04:52:40|2889.76|2882.06|2888.89|2881.19|2889.94|2882.24|2888.89|2881.19|31
1645159970000|2022-02-18 04:52:50|2888.86|2881.16|2889.26|2881.56|2889.42|2881.72|2888.68|2880.98|33
1645159980000|2022-02-18 04:53:00|2889.22|2881.52|2889.12|2881.42|2889.83|2882.13|2889.12|2881.42|31
1645159990000|2022-02-18 04:53:10|2889.04|2881.34|2890.14|2882.44|2890.41|2882.71|2889.01|2881.31|36
1645160000000|2022-02-18 04:53:20|2889.93|2882.23|2890.52|2882.82|2890.58|2882.88|2889.5|2881.8|37
1645160010000|2022-02-18 04:53:30|2890.61|2882.91|2890.58|2882.88|2890.91|2883.21|2890.42|2882.72|17
1645160020000|2022-02-18 04:53:40|2890.59|2882.89|2890.02|2882.32|2891.35|2883.65|2889.88|2882.18|31
1645160030000|2022-02-18 04:53:50|2890.16|2882.46|2890.26|2882.56|2890.3|2882.6|2889.81|2882.11|24
1645160040000|2022-02-18 04:54:00|2889.42|2881.72|2888.96|2881.26|2889.47|2881.77|2888.96|2881.26|16
1645160050000|2022-02-18 04:54:10|2888.95|2881.25|2887.95|2880.25|2889.29|2881.59|2887.04|2879.34|38
1645160060000|2022-02-18 04:54:20|2887.25|2879.55|2887.15|2879.45|2887.45|2879.75|2885.1|2877.4|38
1645160070000|2022-02-18 04:54:30|2887.23|2879.53|2887.75|2880.05|2887.97|2880.27|2887.23|2879.53|37
1645160080000|2022-02-18 04:54:40|2888.24|2880.54|2888.45|2880.75|2888.91|2881.21|2888.17|2880.47|36
1645160090000|2022-02-18 04:54:50|2888.42|2880.72|2887.72|2880.02|2888.42|2880.72|2887.19|2879.49|38
1645160100000|2022-02-18 04:55:00|2887.56|2879.86|2887.95|2880.25|2888.15|2880.45|2887.39|2879.69|33
1645160110000|2022-02-18 04:55:10|2887.84|2880.14|2888.07|2880.37|2888.09|2880.39|2887.84|2880.14|27
1645160120000|2022-02-18 04:55:20|2888.21|2880.51|2888.13|2880.43|2888.34|2880.64|2888|2880.3|23
1645160130000|2022-02-18 04:55:30|2888.11|2880.41|2888.38|2880.68|2888.85|2881.15|2887.89|2880.19|18
1645160140000|2022-02-18 04:55:40|2888.43|2880.73|2888.24|2880.54|2888.43|2880.73|2888.04|2880.34|24
1645160150000|2022-02-18 04:55:50|2888.23|2880.53|2888.6|2880.9|2888.66|2880.96|2888.23|2880.53|24
1645160160000|2022-02-18 04:56:00|2888.64|2880.94|2888.72|2881.02|2888.78|2881.08|2888.52|2880.82|17
1645160170000|2022-02-18 04:56:10|2888.63|2880.93|2888.59|2880.89|2888.66|2880.96|2888.5|2880.8|11
1645160180000|2022-02-18 04:56:20|2888.57|2880.87|2889.27|2881.57|2889.37|2881.67|2888.55|2880.85|19
1645160190000|2022-02-18 04:56:30|2889.35|2881.65|2889.22|2881.52|2889.35|2881.65|2888.74|2881.04|19
1645160200000|2022-02-18 04:56:40|2889.15|2881.45|2889.51|2881.81|2890.06|2882.36|2888.74|2881.04|27
1645160210000|2022-02-18 04:56:50|2889.71|2882.01|2889.21|2881.51|2889.75|2882.05|2888.68|2880.98|24
1645160220000|2022-02-18 04:57:00|2889.1|2881.4|2889.08|2881.38|2889.57|2881.87|2888.9|2881.2|30
1645160230000|2022-02-18 04:57:10|2889.29|2881.59|2889.09|2881.39|2889.52|2881.82|2888.48|2880.78|23
1645160240000|2022-02-18 04:57:20|2889.11|2881.41|2885.8|2878.1|2889.53|2881.83|2885.8|2878.1|25
1645160250000|2022-02-18 04:57:30|2885.49|2877.79|2886.73|2879.03|2886.79|2879.09|2885.45|2877.75|35
1645160260000|2022-02-18 04:57:40|2886.71|2879.01|2887.16|2879.46|2887.16|2879.46|2886.65|2878.95|28
1645160270000|2022-02-18 04:57:50|2887.29|2879.59|2887.17|2879.47|2887.81|2880.11|2886.83|2879.13|33
1645160280000|2022-02-18 04:58:00|2887.26|2879.56|2886.52|2878.82|2887.54|2879.84|2886.47|2878.77|32
1645160290000|2022-02-18 04:58:10|2886.51|2878.81|2886.68|2878.98|2886.75|2879.05|2886.39|2878.69|28
1645160300000|2022-02-18 04:58:20|2886.64|2878.94|2886.12|2878.42|2886.64|2878.94|2885.74|2878.04|20
1645160310000|2022-02-18 04:58:30|2885.99|2878.29|2885.83|2878.13|2886.55|2878.85|2885.74|2878.04|32
1645160320000|2022-02-18 04:58:40|2885.82|2878.12|2885.05|2877.35|2886.27|2878.57|2884.43|2876.73|39
1645160330000|2022-02-18 04:58:50|2885.03|2877.33|2882.84|2875.14|2885.25|2877.55|2882.33|2874.63|39
1645160340000|2022-02-18 04:59:00|2882.69|2874.99|2882.97|2875.27|2883.44|2875.74|2882.69|2874.99|36
1645160350000|2022-02-18 04:59:10|2883|2875.3|2883.68|2875.98|2883.68|2875.98|2882.49|2874.79|33
1645160360000|2022-02-18 04:59:20|2883.48|2875.78|2884.32|2876.62|2884.32|2876.62|2883.31|2875.61|34
1645160370000|2022-02-18 04:59:30|2884.42|2876.72|2884.12|2876.42|2884.69|2876.99|2883.68|2875.98|36
1645160380000|2022-02-18 04:59:40|2883.76|2876.06|2883.01|2875.31|2884.24|2876.54|2881.46|2873.76|33
1645160390000|2022-02-18 04:59:50|2882.96|2875.26|2882.92|2875.22|2883.25|2875.55|2882.21|2874.51|36
1645160400000|2022-02-18 05:00:00|2882.91|2875.21|2882.88|2875.18|2884.09|2876.39|2882.54|2874.84|37
1645160410000|2022-02-18 05:00:10|2882.75|2875.05|2882.59|2874.89|2882.75|2875.05|2882.04|2874.34|35
1645160420000|2022-02-18 05:00:20|2882.57|2874.87|2883.88|2876.18|2883.99|2876.29|2882.32|2874.62|38
1645160430000|2022-02-18 05:00:30|2883.82|2876.12|2884.22|2876.52|2884.74|2877.04|2883.67|2875.97|35
1645160440000|2022-02-18 05:00:40|2884.03|2876.33|2884.49|2876.79|2884.83|2877.13|2884.03|2876.33|33
1645160450000|2022-02-18 05:00:50|2884.5|2876.8|2885.61|2877.91|2885.61|2877.91|2884.39|2876.69|33
1645160460000|2022-02-18 05:01:00|2885.62|2877.92|2885.07|2877.37|2885.83|2878.13|2884.77|2877.07|36
1645160470000|2022-02-18 05:01:10|2885.45|2877.75|2886.15|2878.45|2886.25|2878.55|2884.84|2877.14|38
1645160480000|2022-02-18 05:01:20|2886.08|2878.38|2885.81|2878.11|2886.08|2878.38|2885.42|2877.72|35
1645160490000|2022-02-18 05:01:30|2885.82|2878.12|2885.94|2878.24|2886.13|2878.43|2885.82|2878.12|16
1645160500000|2022-02-18 05:01:40|2885.7|2878|2886.12|2878.42|2886.31|2878.61|2885.7|2878|24
1645160510000|2022-02-18 05:01:50|2886.27|2878.57|2886.14|2878.44|2886.27|2878.57|2886|2878.3|16
1645160520000|2022-02-18 05:02:00|2885.84|2878.14|2886.01|2878.31|2886.22|2878.52|2885.84|2878.14|17
1645160530000|2022-02-18 05:02:10|2886.15|2878.45|2886.38|2878.68|2886.68|2878.98|2885.81|2878.11|26
1645160540000|2022-02-18 05:02:20|2886.43|2878.73|2885.94|2878.24|2886.61|2878.91|2885.94|2878.24|19
1645160550000|2022-02-18 05:02:30|2885.93|2878.23|2886.15|2878.45|2886.26|2878.56|2885.73|2878.03|22
1645160560000|2022-02-18 05:02:40|2886.26|2878.56|2886.09|2878.39|2886.8|2879.1|2885.89|2878.19|26
1645160570000|2022-02-18 05:02:50|2885.95|2878.25|2885.98|2878.28|2886.59|2878.89|2885.95|2878.25|23
1645160580000|2022-02-18 05:03:00|2886.19|2878.49|2885.98|2878.28|2886.34|2878.64|2885.61|2877.91|29
1645160590000|2022-02-18 05:03:10|2886|2878.3|2886.22|2878.52|2886.48|2878.78|2885.76|2878.06|21
1645160600000|2022-02-18 05:03:20|2886.4|2878.7|2885.95|2878.25|2886.42|2878.72|2885.64|2877.94|26
1645160610000|2022-02-18 05:03:30|2885.98|2878.28|2885.41|2877.71|2885.98|2878.28|2885.41|2877.71|19
1645160620000|2022-02-18 05:03:40|2885.38|2877.68|2885.56|2877.86|2885.57|2877.87|2885.11|2877.41|29
1645160630000|2022-02-18 05:03:50|2885.48|2877.78|2885.37|2877.67|2885.58|2877.88|2885.34|2877.64|28
1645160640000|2022-02-18 05:04:00|2885.32|2877.62|2885.34|2877.64|2885.47|2877.77|2885.29|2877.59|31
1645160650000|2022-02-18 05:04:10|2885.33|2877.63|2884.86|2877.16|2885.33|2877.63|2884.73|2877.03|36
1645160660000|2022-02-18 05:04:20|2884.91|2877.21|2884.94|2877.24|2885.31|2877.61|2884.87|2877.17|29
1645160670000|2022-02-18 05:04:30|2885.33|2877.63|2884.95|2877.25|2885.6|2877.9|2884.91|2877.21|31
1645160680000|2022-02-18 05:04:40|2884.99|2877.29|2885.66|2877.96|2886.01|2878.31|2884.95|2877.25|21
1645160690000|2022-02-18 05:04:50|2885.65|2877.95|2885.65|2877.95|2886.11|2878.41|2885.54|2877.84|26
1645160700000|2022-02-18 05:05:00|2886.14|2878.44|2885.82|2878.12|2886.18|2878.48|2885.57|2877.87|24
1645160710000|2022-02-18 05:05:10|2886.18|2878.48|2886.6|2878.9|2886.68|2878.98|2885.65|2877.95|29
1645160720000|2022-02-18 05:05:20|2886.56|2878.86|2887.34|2879.64|2887.53|2879.83|2886.48|2878.78|28
1645160730000|2022-02-18 05:05:30|2887.11|2879.41|2887.47|2879.77|2887.47|2879.77|2886.95|2879.25|31
1645160740000|2022-02-18 05:05:40|2887.52|2879.82|2887.41|2879.71|2887.59|2879.89|2887.3|2879.6|24
1645160750000|2022-02-18 05:05:50|2887.3|2879.6|2887.67|2879.97|2887.81|2880.11|2886.71|2879.01|29
1645160760000|2022-02-18 05:06:00|2887.65|2879.95|2887.9|2880.2|2887.97|2880.27|2887.61|2879.91|18
1645160770000|2022-02-18 05:06:10|2887.89|2880.19|2887.63|2879.93|2888.11|2880.41|2887.62|2879.92|25
1645160780000|2022-02-18 05:06:20|2887.7|2880|2887.68|2879.98|2887.79|2880.09|2887.62|2879.92|23
1645160790000|2022-02-18 05:06:30|2887.69|2879.99|2888.01|2880.31|2888.01|2880.31|2887.68|2879.98|21
1645160800000|2022-02-18 05:06:40|2888.02|2880.32|2888.32|2880.62|2889.11|2881.41|2888.02|2880.32|34
1645160810000|2022-02-18 05:06:50|2888.65|2880.95|2888.81|2881.11|2889.21|2881.51|2888.5|2880.8|34
1645160820000|2022-02-18 05:07:00|2888.82|2881.12|2889.83|2882.13|2889.87|2882.17|2888.81|2881.11|17
1645160830000|2022-02-18 05:07:10|2889.82|2882.12|2889.55|2881.85|2889.82|2882.12|2889.08|2881.38|24
1645160840000|2022-02-18 05:07:20|2889.58|2881.88|2889.02|2881.32|2889.61|2881.91|2888.98|2881.28|19
1645160850000|2022-02-18 05:07:30|2888.73|2881.03|2889.2|2881.5|2889.29|2881.59|2888.73|2881.03|18
1645160860000|2022-02-18 05:07:40|2889.18|2881.48|2889.31|2881.61|2889.32|2881.62|2889.13|2881.43|15
1645160870000|2022-02-18 05:07:50|2889.35|2881.65|2889.48|2881.78|2889.86|2882.16|2888.94|2881.24|24
1645160880000|2022-02-18 05:08:00|2889.44|2881.74|2890.52|2882.82|2890.95|2883.25|2889.09|2881.39|31
1645160890000|2022-02-18 05:08:10|2890.42|2882.72|2890.94|2883.24|2891.28|2883.58|2889.52|2881.82|32
1645160900000|2022-02-18 05:08:20|2891.3|2883.6|2891.23|2883.53|2891.5|2883.8|2891.03|2883.33|36
1645160910000|2022-02-18 05:08:30|2891.19|2883.49|2891.29|2883.59|2891.94|2884.24|2891.19|2883.49|35
1645160920000|2022-02-18 05:08:40|2891.32|2883.62|2891.42|2883.72|2891.7|2884|2891.32|2883.62|31
1645160930000|2022-02-18 05:08:50|2891.54|2883.84|2890.06|2882.36|2891.54|2883.84|2889.87|2882.17|33
1645160940000|2022-02-18 05:09:00|2890.08|2882.38|2890.14|2882.44|2890.23|2882.53|2889.84|2882.14|35
1645160950000|2022-02-18 05:09:10|2890.15|2882.45|2890.36|2882.66|2890.37|2882.67|2889.89|2882.19|24
1645160960000|2022-02-18 05:09:20|2890.34|2882.64|2890.45|2882.75|2890.48|2882.78|2890.26|2882.56|25
1645160970000|2022-02-18 05:09:30|2890.44|2882.74|2889.39|2881.69|2890.44|2882.74|2889.22|2881.52|34
1645160980000|2022-02-18 05:09:40|2889.28|2881.58|2888.24|2880.54|2889.39|2881.69|2888.24|2880.54|32
1645160990000|2022-02-18 05:09:50|2888.22|2880.52|2887.05|2879.35|2888.25|2880.55|2886.93|2879.23|32
1645161000000|2022-02-18 05:10:00|2887.06|2879.36|2887.12|2879.42|2887.31|2879.61|2886.9|2879.2|33
1645161010000|2022-02-18 05:10:10|2887.19|2879.49|2887.49|2879.79|2887.49|2879.79|2886.48|2878.78|32
1645161020000|2022-02-18 05:10:20|2887.52|2879.82|2887.94|2880.24|2888.18|2880.48|2887.45|2879.75|36
1645161030000|2022-02-18 05:10:30|2887.96|2880.26|2887.61|2879.91|2888.16|2880.46|2887.23|2879.53|29
1645161040000|2022-02-18 05:10:40|2887.62|2879.92|2887.58|2879.88|2887.67|2879.97|2887.46|2879.76|25
1645161050000|2022-02-18 05:10:50|2887.56|2879.86|2887.83|2880.13|2887.83|2880.13|2887.49|2879.79|24
1645161060000|2022-02-18 05:11:00|2887.84|2880.14|2887.32|2879.62|2887.84|2880.14|2887.06|2879.36|22
1645161070000|2022-02-18 05:11:10|2887.31|2879.61|2886.25|2878.55|2887.47|2879.77|2886.13|2878.43|23
1645161080000|2022-02-18 05:11:20|2886.4|2878.7|2886.47|2878.77|2886.62|2878.92|2886.35|2878.65|31
1645161090000|2022-02-18 05:11:30|2886.61|2878.91|2887.18|2879.48|2887.2|2879.5|2886.44|2878.74|25
1645161100000|2022-02-18 05:11:40|2887.2|2879.5|2886.52|2878.82|2887.2|2879.5|2886.18|2878.48|33
1645161110000|2022-02-18 05:11:50|2886.54|2878.84|2886.83|2879.13|2887.03|2879.33|2886.32|2878.62|32
1645161120000|2022-02-18 05:12:00|2886.71|2879.01|2887.25|2879.55|2887.27|2879.57|2886.6|2878.9|31
1645161130000|2022-02-18 05:12:10|2887.19|2879.49|2887.51|2879.81|2887.54|2879.84|2886.91|2879.21|29
1645161140000|2022-02-18 05:12:20|2887.56|2879.86|2888.77|2881.07|2888.83|2881.13|2887.52|2879.82|33
1645161150000|2022-02-18 05:12:30|2888.72|2881.02|2888.98|2881.28|2889.01|2881.31|2888.66|2880.96|26
1645161160000|2022-02-18 05:12:40|2889|2881.3|2888.86|2881.16|2889.1|2881.4|2888.78|2881.08|22
1645161170000|2022-02-18 05:12:50|2888.84|2881.14|2889.1|2881.4|2889.13|2881.43|2888.6|2880.9|23
1645161180000|2022-02-18 05:13:00|2889.11|2881.41|2891.4|2883.7|2891.44|2883.74|2889.11|2881.41|39
1645161190000|2022-02-18 05:13:10|2891.45|2883.75|2892.41|2884.71|2893.02|2885.32|2891.12|2883.42|34
1645161200000|2022-02-18 05:13:20|2892.67|2884.97|2892.84|2885.14|2892.84|2885.14|2892.36|2884.66|30
1645161210000|2022-02-18 05:13:30|2892.85|2885.15|2891.22|2883.52|2893.05|2885.35|2891.07|2883.37|35
1645161220000|2022-02-18 05:13:40|2891.23|2883.53|2891.05|2883.35|2891.23|2883.53|2891.05|2883.35|31
1645161230000|2022-02-18 05:13:50|2891.04|2883.34|2892.43|2884.73|2892.43|2884.73|2891.04|2883.34|36
1645161240000|2022-02-18 05:14:00|2892.12|2884.42|2892.85|2885.15|2893|2885.3|2891.44|2883.74|34
1645161250000|2022-02-18 05:14:10|2892.48|2884.78|2892.33|2884.63|2893.12|2885.42|2891.72|2884.02|33
1645161260000|2022-02-18 05:14:20|2892.47|2884.77|2893.21|2885.51|2893.91|2886.21|2892.33|2884.63|36
1645161270000|2022-02-18 05:14:30|2893.24|2885.54|2893.01|2885.31|2893.95|2886.25|2892.8|2885.1|32
1645161280000|2022-02-18 05:14:40|2893.02|2885.32|2891.91|2884.21|2893.35|2885.65|2891.57|2883.87|33
1645161290000|2022-02-18 05:14:50|2891.84|2884.14|2891.74|2884.04|2892.58|2884.88|2891.74|2884.04|28
1645161300000|2022-02-18 05:15:00|2891.29|2883.59|2890.73|2883.03|2891.29|2883.59|2889.93|2882.23|33
1645161310000|2022-02-18 05:15:10|2890.94|2883.24|2890.25|2882.55|2891.04|2883.34|2889.21|2881.51|34
1645161320000|2022-02-18 05:15:20|2890.22|2882.52|2888.36|2880.66|2890.22|2882.52|2888.23|2880.53|30
1645161330000|2022-02-18 05:15:30|2888.44|2880.74|2887.97|2880.27|2888.66|2880.96|2887.59|2879.89|34
1645161340000|2022-02-18 05:15:40|2888.05|2880.35|2887.78|2880.08|2888.35|2880.65|2887.59|2879.89|33
1645161350000|2022-02-18 05:15:50|2887.64|2879.94|2889.28|2881.58|2889.28|2881.58|2887.45|2879.75|34
1645161360000|2022-02-18 05:16:00|2889.25|2881.55|2890.06|2882.36|2890.2|2882.5|2889.06|2881.36|35
1645161370000|2022-02-18 05:16:10|2889.99|2882.29|2890.43|2882.73|2890.6|2882.9|2889.91|2882.21|35
1645161380000|2022-02-18 05:16:20|2890.32|2882.62|2890.96|2883.26|2891.07|2883.37|2890.12|2882.42|33
1645161390000|2022-02-18 05:16:30|2890.65|2882.95|2890.81|2883.11|2891.15|2883.45|2890.65|2882.95|34
1645161400000|2022-02-18 05:16:40|2890.77|2883.07|2891.71|2884.01|2891.86|2884.16|2890.7|2883|39
1645161410000|2022-02-18 05:16:50|2891.88|2884.18|2892.27|2884.57|2892.6|2884.9|2891.76|2884.06|38
1645161420000|2022-02-18 05:17:00|2892.26|2884.56|2892.62|2884.92|2892.74|2885.04|2892.14|2884.44|34
1645161430000|2022-02-18 05:17:10|2892.41|2884.71|2892.92|2885.22|2892.92|2885.22|2892.41|2884.71|30
1645161440000|2022-02-18 05:17:20|2893.07|2885.37|2893.25|2885.55|2893.47|2885.77|2892.74|2885.04|31
1645161450000|2022-02-18 05:17:30|2893.24|2885.54|2892.96|2885.26|2893.37|2885.67|2892.88|2885.18|37
1645161460000|2022-02-18 05:17:40|2893.04|2885.34|2893.06|2885.36|2893.43|2885.73|2892.85|2885.15|36
1645161470000|2022-02-18 05:17:50|2893.1|2885.4|2893.36|2885.66|2893.46|2885.76|2892.93|2885.23|27
1645161480000|2022-02-18 05:18:00|2893.2|2885.5|2893.26|2885.56|2893.6|2885.9|2893.03|2885.33|28
1645161490000|2022-02-18 05:18:10|2893.24|2885.54|2893.38|2885.68|2893.58|2885.88|2893.23|2885.53|25
1645161500000|2022-02-18 05:18:20|2893.35|2885.65|2893.42|2885.72|2893.42|2885.72|2892.78|2885.08|37
1645161510000|2022-02-18 05:18:30|2893.2|2885.5|2893.49|2885.79|2893.49|2885.79|2893.2|2885.5|27
1645161520000|2022-02-18 05:18:40|2893.5|2885.8|2893.72|2886.02|2893.72|2886.02|2892.97|2885.27|23
1645161530000|2022-02-18 05:18:50|2893.66|2885.96|2893.74|2886.04|2893.92|2886.22|2893.33|2885.63|25
1645161540000|2022-02-18 05:19:00|2893.71|2886.01|2893.7|2886|2893.99|2886.29|2893.56|2885.86|14
1645161550000|2022-02-18 05:19:10|2893.85|2886.15|2894.49|2886.79|2894.66|2886.96|2893.68|2885.98|20
1645161560000|2022-02-18 05:19:20|2894.58|2886.88|2894.54|2886.84|2894.61|2886.91|2894.27|2886.57|30
1645161570000|2022-02-18 05:19:30|2894.56|2886.86|2893.16|2885.46|2894.77|2887.07|2892.72|2885.02|35
1645161580000|2022-02-18 05:19:40|2892.78|2885.08|2894.38|2886.68|2894.38|2886.68|2892.59|2884.89|38
1645161590000|2022-02-18 05:19:50|2894.27|2886.57|2894.15|2886.45|2894.41|2886.71|2893.86|2886.16|34
1645161600000|2022-02-18 05:20:00|2894.25|2886.55|2894.3|2886.6|2894.47|2886.77|2893.99|2886.29|29
1645161610000|2022-02-18 05:20:10|2894.29|2886.59|2894.35|2886.65|2894.69|2886.99|2894.01|2886.31|32
1645161620000|2022-02-18 05:20:20|2894.44|2886.74|2894.31|2886.61|2894.44|2886.74|2894.16|2886.46|29
1645161630000|2022-02-18 05:20:30|2894.34|2886.64|2894.14|2886.44|2894.34|2886.64|2894.06|2886.36|26
1645161640000|2022-02-18 05:20:40|2894.16|2886.46|2894.08|2886.38|2894.25|2886.55|2894.04|2886.34|31
1645161650000|2022-02-18 05:20:50|2894.16|2886.46|2894.14|2886.44|2894.25|2886.55|2894.02|2886.32|24
1645161660000|2022-02-18 05:21:00|2894.15|2886.45|2893.5|2885.8|2894.15|2886.45|2893.2|2885.5|25
1645161670000|2022-02-18 05:21:10|2893.45|2885.75|2893.45|2885.75|2893.45|2885.75|2893.04|2885.34|33
1645161680000|2022-02-18 05:21:20|2893.69|2885.99|2893.01|2885.31|2893.69|2885.99|2893|2885.3|25
1645161690000|2022-02-18 05:21:30|2893.04|2885.34|2893.57|2885.87|2894|2886.3|2893.04|2885.34|25
1645161700000|2022-02-18 05:21:40|2893.34|2885.64|2893.12|2885.42|2893.58|2885.88|2893.08|2885.38|29
1645161710000|2022-02-18 05:21:50|2893.13|2885.43|2893.47|2885.77|2893.56|2885.86|2893.12|2885.42|22
1645161720000|2022-02-18 05:22:00|2893.49|2885.79|2893.77|2886.07|2893.77|2886.07|2893.28|2885.58|26
1645161730000|2022-02-18 05:22:10|2893.76|2886.06|2893.76|2886.06|2893.84|2886.14|2893.61|2885.91|29
1645161740000|2022-02-18 05:22:20|2893.65|2885.95|2893.59|2885.89|2893.69|2885.99|2893.44|2885.74|31
1645161750000|2022-02-18 05:22:30|2893.55|2885.85|2893.42|2885.72|2893.59|2885.89|2893.18|2885.48|29
1645161760000|2022-02-18 05:22:40|2893.34|2885.64|2892.74|2885.04|2893.38|2885.68|2892.57|2884.87|31
1645161770000|2022-02-18 05:22:50|2892.73|2885.03|2892.64|2884.94|2892.88|2885.18|2892.63|2884.93|33
1645161780000|2022-02-18 05:23:00|2892.63|2884.93|2893.41|2885.71|2893.41|2885.71|2892.62|2884.92|26
1645161790000|2022-02-18 05:23:10|2893.3|2885.6|2893.31|2885.61|2893.81|2886.11|2893.24|2885.54|18
1645161800000|2022-02-18 05:23:20|2893.48|2885.78|2893.64|2885.94|2893.74|2886.04|2893.23|2885.53|22
1645161810000|2022-02-18 05:23:30|2893.62|2885.92|2894.05|2886.35|2894.05|2886.35|2893.61|2885.91|24
1645161820000|2022-02-18 05:23:40|2894.02|2886.32|2893.58|2885.88|2894.02|2886.32|2893.58|2885.88|25
1645161830000|2022-02-18 05:23:50|2893.64|2885.94|2893.66|2885.96|2893.88|2886.18|2893.53|2885.83|21
1645161840000|2022-02-18 05:24:00|2893.64|2885.94|2893.45|2885.75|2893.71|2886.01|2893.38|2885.68|19
1645161850000|2022-02-18 05:24:10|2893.44|2885.74|2893.39|2885.69|2893.51|2885.81|2893.18|2885.48|22
1645161860000|2022-02-18 05:24:20|2893.38|2885.68|2893.35|2885.65|2893.4|2885.7|2893.09|2885.39|24
1645161870000|2022-02-18 05:24:30|2893.36|2885.66|2892.73|2885.03|2893.5|2885.8|2892.73|2885.03|24
1645161880000|2022-02-18 05:24:40|2892.38|2884.68|2893.3|2885.6|2893.3|2885.6|2892.21|2884.51|31
1645161890000|2022-02-18 05:24:50|2893.31|2885.61|2893.09|2885.39|2893.34|2885.64|2893.09|2885.39|23
1645161900000|2022-02-18 05:25:00|2893.2|2885.5|2893.24|2885.54|2893.24|2885.54|2892.9|2885.2|11
1645161910000|2022-02-18 05:25:10|2893.13|2885.43|2893.24|2885.54|2893.24|2885.54|2893.12|2885.42|3
1645161920000|2022-02-18 05:25:20|2894.27|2886.57|2893.87|2886.17|2894.37|2886.67|2893.56|2885.86|18
1645161930000|2022-02-18 05:25:30|2893.89|2886.19|2893.85|2886.15|2893.91|2886.21|2893.24|2885.54|26
1645161940000|2022-02-18 05:25:40|2893.81|2886.11|2894.97|2887.27|2894.99|2887.29|2893.81|2886.11|21
1645161950000|2022-02-18 05:25:50|2894.96|2887.26|2894.71|2887.01|2895.15|2887.45|2894.57|2886.87|19
1645161960000|2022-02-18 05:26:00|2894.83|2887.13|2894.68|2886.98|2895.01|2887.31|2894.62|2886.92|31
1645161970000|2022-02-18 05:26:10|2894.61|2886.91|2894.78|2887.08|2894.96|2887.26|2894.59|2886.89|30
1645161980000|2022-02-18 05:26:20|2894.7|2887|2894.23|2886.53|2894.93|2887.23|2894.06|2886.36|35
1645161990000|2022-02-18 05:26:30|2894.28|2886.58|2894.33|2886.63|2894.55|2886.85|2894.13|2886.43|21
1645162000000|2022-02-18 05:26:40|2894.42|2886.72|2894.47|2886.77|2894.84|2887.14|2894.35|2886.65|27
1645162010000|2022-02-18 05:26:50|2894.48|2886.78|2894.34|2886.64|2894.5|2886.8|2894.31|2886.61|14
1645162020000|2022-02-18 05:27:00|2894.25|2886.55|2894.51|2886.81|2894.63|2886.93|2894.15|2886.45|21
1645162030000|2022-02-18 05:27:10|2894.73|2887.03|2894.52|2886.82|2894.73|2887.03|2894.08|2886.38|32
1645162040000|2022-02-18 05:27:20|2894.5|2886.8|2894.64|2886.94|2894.98|2887.28|2894.41|2886.71|30
1645162050000|2022-02-18 05:27:30|2894.62|2886.92|2894.82|2887.12|2894.83|2887.13|2894.18|2886.48|31
1645162060000|2022-02-18 05:27:40|2894.61|2886.91|2895.02|2887.32|2895.02|2887.32|2894.61|2886.91|26
1645162070000|2022-02-18 05:27:50|2894.74|2887.04|2894.86|2887.16|2895.05|2887.35|2894.74|2887.04|29
1645162080000|2022-02-18 05:28:00|2894.85|2887.15|2894.78|2887.08|2894.88|2887.18|2894.55|2886.85|21
1645162090000|2022-02-18 05:28:10|2894.8|2887.1|2895.18|2887.48|2895.18|2887.48|2894.78|2887.08|36
1645162100000|2022-02-18 05:28:20|2895.15|2887.45|2895.26|2887.56|2895.26|2887.56|2894.98|2887.28|25
1645162110000|2022-02-18 05:28:30|2895.27|2887.57|2896.03|2888.33|2896.03|2888.33|2894.97|2887.27|28
1645162120000|2022-02-18 05:28:40|2896.05|2888.35|2896.17|2888.47|2896.17|2888.47|2895.56|2887.86|31
1645162130000|2022-02-18 05:28:50|2896.18|2888.48|2896.51|2888.81|2896.51|2888.81|2896.01|2888.31|32
1645162140000|2022-02-18 05:29:00|2896.47|2888.77|2897.74|2890.04|2898.11|2890.41|2896.46|2888.76|31
1645162150000|2022-02-18 05:29:10|2897.75|2890.05|2897.79|2890.09|2897.98|2890.28|2897.58|2889.88|34
1645162160000|2022-02-18 05:29:20|2897.77|2890.07|2896.35|2888.65|2897.77|2890.07|2896.11|2888.41|35
1645162170000|2022-02-18 05:29:30|2896.33|2888.63|2896.11|2888.41|2896.33|2888.63|2895.79|2888.09|34
1645162180000|2022-02-18 05:29:40|2896.1|2888.4|2896.39|2888.69|2896.65|2888.95|2895.83|2888.13|23
1645162190000|2022-02-18 05:29:50|2896.38|2888.68|2896.73|2889.03|2896.73|2889.03|2896.3|2888.6|32
1645162200000|2022-02-18 05:30:00|2896.74|2889.04|2897.36|2889.66|2897.36|2889.66|2896.64|2888.94|29
1645162210000|2022-02-18 05:30:10|2897.23|2889.53|2897.33|2889.63|2897.6|2889.9|2896.96|2889.26|36
1645162220000|2022-02-18 05:30:20|2897.34|2889.64|2897.07|2889.37|2897.42|2889.72|2896.9|2889.2|24
1645162230000|2022-02-18 05:30:30|2897.06|2889.36|2898.05|2890.35|2898.14|2890.44|2897.06|2889.36|31
1645162240000|2022-02-18 05:30:40|2898|2890.3|2897.93|2890.23|2898.26|2890.56|2897.91|2890.21|28
1645162250000|2022-02-18 05:30:50|2897.95|2890.25|2898.29|2890.59|2898.33|2890.63|2897.88|2890.18|29
1645162260000|2022-02-18 05:31:00|2898.28|2890.58|2898.13|2890.43|2898.32|2890.62|2897.83|2890.13|31
1645162270000|2022-02-18 05:31:10|2898.12|2890.42|2898.6|2890.9|2898.79|2891.09|2898.12|2890.42|30
1645162280000|2022-02-18 05:31:20|2898.79|2891.09|2898.34|2890.64|2898.92|2891.22|2898.34|2890.64|19
1645162290000|2022-02-18 05:31:30|2898.44|2890.74|2898.5|2890.8|2898.55|2890.85|2897.78|2890.08|21
1645162300000|2022-02-18 05:31:40|2898.47|2890.77|2898.36|2890.66|2898.47|2890.77|2898.13|2890.43|22
1645162310000|2022-02-18 05:31:50|2898.43|2890.73|2898.26|2890.56|2898.75|2891.05|2897.78|2890.08|22
1645162320000|2022-02-18 05:32:00|2898.14|2890.44|2898.97|2891.27|2899.06|2891.36|2898.13|2890.43|31
1645162330000|2022-02-18 05:32:10|2898.98|2891.28|2899.92|2892.22|2900.18|2892.48|2898.62|2890.92|33
1645162340000|2022-02-18 05:32:20|2899.95|2892.25|2900.36|2892.66|2900.4|2892.7|2899.92|2892.22|26
1645162350000|2022-02-18 05:32:30|2900.37|2892.67|2900.96|2893.26|2901.26|2893.56|2900.37|2892.67|33
1645162360000|2022-02-18 05:32:40|2900.94|2893.24|2901.31|2893.61|2901.4|2893.7|2900.92|2893.22|29
1645162370000|2022-02-18 05:32:50|2901.34|2893.64|2901.39|2893.69|2901.44|2893.74|2901.24|2893.54|21
1645162380000|2022-02-18 05:33:00|2901.35|2893.65|2901.46|2893.76|2901.46|2893.76|2901.28|2893.58|18
1645162390000|2022-02-18 05:33:10|2901.47|2893.77|2901.44|2893.74|2901.52|2893.82|2901.34|2893.64|21
1645162400000|2022-02-18 05:33:20|2901.41|2893.71|2901|2893.3|2901.44|2893.74|2900.65|2892.95|21
1645162410000|2022-02-18 05:33:30|2900.99|2893.29|2901.03|2893.33|2901.04|2893.34|2900.41|2892.71|35
1645162420000|2022-02-18 05:33:40|2901.04|2893.34|2901.04|2893.34|2901.12|2893.42|2900.65|2892.95|32
1645162430000|2022-02-18 05:33:50|2901|2893.3|2900.98|2893.28|2901.21|2893.51|2900.73|2893.03|31
1645162440000|2022-02-18 05:34:00|2900.85|2893.15|2900.81|2893.11|2900.85|2893.15|2900.6|2892.9|27
1645162450000|2022-02-18 05:34:10|2900.85|2893.15|2900.74|2893.04|2900.85|2893.15|2900.53|2892.83|26
1645162460000|2022-02-18 05:34:20|2900.77|2893.07|2900.96|2893.26|2901|2893.3|2900.69|2892.99|32
1645162470000|2022-02-18 05:34:30|2900.97|2893.27|2900.94|2893.24|2900.98|2893.28|2900.87|2893.17|28
1645162480000|2022-02-18 05:34:40|2900.95|2893.25|2900.77|2893.07|2901.01|2893.31|2900.77|2893.07|12
1645162490000|2022-02-18 05:34:50|2900.62|2892.92|2900.51|2892.81|2900.9|2893.2|2899.88|2892.18|34
1645162500000|2022-02-18 05:35:00|2900.55|2892.85|2900.39|2892.69|2900.6|2892.9|2900.26|2892.56|14
1645162510000|2022-02-18 05:35:10|2900.42|2892.72|2900.83|2893.13|2900.98|2893.28|2900.3|2892.6|26
1645162520000|2022-02-18 05:35:20|2900.81|2893.11|2901.51|2893.81|2901.51|2893.81|2900.81|2893.11|24
1645162530000|2022-02-18 05:35:30|2901.67|2893.97|2901.65|2893.95|2901.96|2894.26|2900.86|2893.16|29
1645162540000|2022-02-18 05:35:40|2901.59|2893.89|2900.9|2893.2|2901.8|2894.1|2900.77|2893.07|25
1645162550000|2022-02-18 05:35:50|2900.86|2893.16|2901.14|2893.44|2901.19|2893.49|2900.86|2893.16|24
1645162560000|2022-02-18 05:36:00|2901.13|2893.43|2901.63|2893.93|2901.64|2893.94|2901.13|2893.43|27
1645162570000|2022-02-18 05:36:10|2901.52|2893.82|2901.93|2894.23|2901.93|2894.23|2901.45|2893.75|32
1645162580000|2022-02-18 05:36:20|2901.94|2894.24|2903.38|2895.68|2903.38|2895.68|2901.85|2894.15|28
1645162590000|2022-02-18 05:36:30|2903.43|2895.73|2903.24|2895.54|2903.43|2895.73|2902.47|2894.77|36
1645162600000|2022-02-18 05:36:40|2903.23|2895.53|2902.23|2894.53|2903.35|2895.65|2902.1|2894.4|28
1645162610000|2022-02-18 05:36:50|2902.24|2894.54|2903.37|2895.67|2903.43|2895.73|2902.24|2894.54|36
1645162620000|2022-02-18 05:37:00|2903.23|2895.53|2902.37|2894.67|2903.41|2895.71|2902.13|2894.43|33
1645162630000|2022-02-18 05:37:10|2902.38|2894.68|2902.35|2894.65|2902.5|2894.8|2902.12|2894.42|33
1645162640000|2022-02-18 05:37:20|2902.32|2894.62|2902.66|2894.96|2902.66|2894.96|2902.31|2894.61|33
1645162650000|2022-02-18 05:37:30|2902.79|2895.09|2903.14|2895.44|2903.47|2895.77|2902.75|2895.05|32
1645162660000|2022-02-18 05:37:40|2903.1|2895.4|2902.99|2895.29|2903.21|2895.51|2902.85|2895.15|32
1645162670000|2022-02-18 05:37:50|2902.96|2895.26|2902.94|2895.24|2903|2895.3|2902.87|2895.17|28
1645162680000|2022-02-18 05:38:00|2902.93|2895.23|2903.07|2895.37|2903.2|2895.5|2902.89|2895.19|27
1645162690000|2022-02-18 05:38:10|2903.1|2895.4|2903.57|2895.87|2903.78|2896.08|2903.09|2895.39|20
1645162700000|2022-02-18 05:38:20|2903.59|2895.89|2903.7|2896|2903.76|2896.06|2903.49|2895.79|23
1645162710000|2022-02-18 05:38:30|2903.69|2895.99|2903.72|2896.02|2903.83|2896.13|2903.69|2895.99|26
1645162720000|2022-02-18 05:38:40|2903.74|2896.04|2904.92|2897.22|2905.05|2897.35|2903.74|2896.04|30
1645162730000|2022-02-18 05:38:50|2904.95|2897.25|2904.8|2897.1|2905.4|2897.7|2904.74|2897.04|27
1645162740000|2022-02-18 05:39:00|2904.91|2897.21|2905.04|2897.34|2905.13|2897.43|2904.73|2897.03|34
1645162750000|2022-02-18 05:39:10|2905.03|2897.33|2904.82|2897.12|2905.03|2897.33|2904.63|2896.93|28
1645162760000|2022-02-18 05:39:20|2904.81|2897.11|2903.92|2896.22|2904.84|2897.14|2903.45|2895.75|30
1645162770000|2022-02-18 05:39:30|2903.89|2896.19|2904.54|2896.84|2904.54|2896.84|2903.48|2895.78|34
1645162780000|2022-02-18 05:39:40|2904.53|2896.83|2905.25|2897.55|2905.3|2897.6|2904.51|2896.81|35
1645162790000|2022-02-18 05:39:50|2905.24|2897.54|2904.94|2897.24|2905.43|2897.73|2904.94|2897.24|33
1645162800000|2022-02-18 05:40:00|2904.78|2897.08|2904.64|2896.94|2904.78|2897.08|2904.31|2896.61|30
1645162810000|2022-02-18 05:40:10|2904.66|2896.96|2904.41|2896.71|2904.97|2897.27|2903.73|2896.03|36
1645162820000|2022-02-18 05:40:20|2904.4|2896.7|2904.69|2896.99|2904.71|2897.01|2904.39|2896.69|21
1645162830000|2022-02-18 05:40:30|2904.68|2896.98|2905.05|2897.35|2905.05|2897.35|2904.38|2896.68|28
1645162840000|2022-02-18 05:40:40|2905.06|2897.36|2904.63|2896.93|2905.13|2897.43|2904.63|2896.93|32
1645162850000|2022-02-18 05:40:50|2904.43|2896.73|2904.52|2896.82|2904.52|2896.82|2904.27|2896.57|20
1645162860000|2022-02-18 05:41:00|2904.62|2896.92|2904.8|2897.1|2904.84|2897.14|2904.62|2896.92|13
1645162870000|2022-02-18 05:41:10|2904.83|2897.13|2904.89|2897.19|2905|2897.3|2904.78|2897.08|29
1645162880000|2022-02-18 05:41:20|2904.92|2897.22|2904.85|2897.15|2905|2897.3|2904.67|2896.97|25
1645162890000|2022-02-18 05:41:30|2904.81|2897.11|2903.97|2896.27|2904.86|2897.16|2903.62|2895.92|17
1645162900000|2022-02-18 05:41:40|2903.88|2896.18|2903.75|2896.05|2904.02|2896.32|2903.75|2896.05|17
1645162910000|2022-02-18 05:41:50|2903.81|2896.11|2902.77|2895.07|2903.81|2896.11|2902.21|2894.51|33
1645162920000|2022-02-18 05:42:00|2902.72|2895.02|2902.8|2895.1|2902.8|2895.1|2902.51|2894.81|23
1645162930000|2022-02-18 05:42:10|2902.81|2895.11|2902.8|2895.1|2902.84|2895.14|2902.72|2895.02|13
1645162940000|2022-02-18 05:42:20|2902.81|2895.11|2902.75|2895.05|2902.89|2895.19|2902.62|2894.92|19
1645162950000|2022-02-18 05:42:30|2902.73|2895.03|2900.26|2892.56|2902.73|2895.03|2900.26|2892.56|35
1645162960000|2022-02-18 05:42:40|2900.78|2893.08|2899.9|2892.2|2900.81|2893.11|2899.37|2891.67|37
1645162970000|2022-02-18 05:42:50|2899.98|2892.28|2900.02|2892.32|2900.27|2892.57|2899.81|2892.11|32
1645162980000|2022-02-18 05:43:00|2899.97|2892.27|2899.9|2892.2|2900.15|2892.45|2899.89|2892.19|17
1645162990000|2022-02-18 05:43:10|2899.95|2892.25|2901.87|2894.17|2901.88|2894.18|2899.88|2892.18|27
1645163000000|2022-02-18 05:43:20|2901.58|2893.88|2900.88|2893.18|2901.68|2893.98|2900.75|2893.05|36
1645163010000|2022-02-18 05:43:30|2900.94|2893.24|2900.63|2892.93|2901.15|2893.45|2900.44|2892.74|38
1645163020000|2022-02-18 05:43:40|2900.46|2892.76|2900.92|2893.22|2900.92|2893.22|2900.26|2892.56|29
1645163030000|2022-02-18 05:43:50|2901.02|2893.32|2900.95|2893.25|2901.07|2893.37|2900.91|2893.21|13
1645163040000|2022-02-18 05:44:00|2900.97|2893.27|2899.31|2891.61|2900.97|2893.27|2899.11|2891.41|37
1645163050000|2022-02-18 05:44:10|2899.45|2891.75|2898.91|2891.21|2899.59|2891.89|2898.42|2890.72|29
1645163060000|2022-02-18 05:44:20|2898.81|2891.11|2899.3|2891.6|2899.3|2891.6|2898.56|2890.86|30
1645163070000|2022-02-18 05:44:30|2899.31|2891.61|2899.91|2892.21|2900.15|2892.45|2899.3|2891.6|28
1645163080000|2022-02-18 05:44:40|2899.89|2892.19|2899.7|2892|2900.12|2892.42|2899.69|2891.99|11
1645163090000|2022-02-18 05:44:50|2899.66|2891.96|2898.94|2891.24|2899.71|2892.01|2898.91|2891.21|31
1645163100000|2022-02-18 05:45:00|2898.95|2891.25|2900.57|2892.87|2900.69|2892.99|2898.93|2891.23|31
1645163110000|2022-02-18 05:45:10|2900.56|2892.86|2901.42|2893.72|2901.49|2893.79|2900.56|2892.86|33
1645163120000|2022-02-18 05:45:20|2901.4|2893.7|2901.9|2894.2|2901.9|2894.2|2901.3|2893.6|19
1645163130000|2022-02-18 05:45:30|2901.93|2894.23|2901.52|2893.82|2901.93|2894.23|2901.43|2893.73|26
1645163140000|2022-02-18 05:45:40|2901.51|2893.81|2901.6|2893.9|2901.72|2894.02|2901.39|2893.69|21
1645163150000|2022-02-18 05:45:50|2901.62|2893.92|2901.55|2893.85|2901.64|2893.94|2901.36|2893.66|23
1645163160000|2022-02-18 05:46:00|2901.51|2893.81|2901.97|2894.27|2902.14|2894.44|2901.51|2893.81|32
1645163170000|2022-02-18 05:46:10|2901.96|2894.26|2902.17|2894.47|2902.27|2894.57|2901.88|2894.18|22
1645163180000|2022-02-18 05:46:20|2902.16|2894.46|2901.71|2894.01|2902.2|2894.5|2901.59|2893.89|28
1645163190000|2022-02-18 05:46:30|2901.78|2894.08|2901.83|2894.13|2901.83|2894.13|2901.57|2893.87|19
1645163200000|2022-02-18 05:46:40|2901.84|2894.14|2901.15|2893.45|2901.86|2894.16|2901.14|2893.44|18
1645163210000|2022-02-18 05:46:50|2901.37|2893.67|2903.12|2895.42|2903.12|2895.42|2901.28|2893.58|26
1645163220000|2022-02-18 05:47:00|2903.17|2895.47|2903.03|2895.33|2903.33|2895.63|2902.88|2895.18|32
1645163230000|2022-02-18 05:47:10|2903.22|2895.52|2902.18|2894.48|2903.22|2895.52|2902.18|2894.48|22
1645163240000|2022-02-18 05:47:20|2902.2|2894.5|2902.13|2894.43|2902.38|2894.68|2902.1|2894.4|29
1645163250000|2022-02-18 05:47:30|2902.14|2894.44|2902.54|2894.84|2902.64|2894.94|2902.13|2894.43|32
1645163260000|2022-02-18 05:47:40|2902.56|2894.86|2902.57|2894.87|2902.62|2894.92|2902.48|2894.78|27
1645163270000|2022-02-18 05:47:50|2902.58|2894.88|2903.13|2895.43|2903.26|2895.56|2902.58|2894.88|35
1645163280000|2022-02-18 05:48:00|2903.23|2895.53|2902.87|2895.17|2903.23|2895.53|2902.87|2895.17|24
1645163290000|2022-02-18 05:48:10|2902.86|2895.16|2903.45|2895.75|2903.45|2895.75|2902.86|2895.16|25
1645163300000|2022-02-18 05:48:20|2903.44|2895.74|2903.23|2895.53|2903.45|2895.75|2903.16|2895.46|22
1645163310000|2022-02-18 05:48:30|2903.24|2895.54|2903.24|2895.54|2903.38|2895.68|2903.13|2895.43|20
1645163320000|2022-02-18 05:48:40|2903.26|2895.56|2903.36|2895.66|2903.46|2895.76|2903.26|2895.56|32
1645163330000|2022-02-18 05:48:50|2903.31|2895.61|2903.69|2895.99|2903.7|2896|2903.29|2895.59|14
1645163340000|2022-02-18 05:49:00|2903.71|2896.01|2903.67|2895.97|2903.71|2896.01|2903.49|2895.79|16
1645163350000|2022-02-18 05:49:10|2903.66|2895.96|2904.56|2896.86|2904.84|2897.14|2903.64|2895.94|22
1645163360000|2022-02-18 05:49:20|2904.57|2896.87|2904.56|2896.86|2905.29|2897.59|2904.49|2896.79|34
1645163370000|2022-02-18 05:49:30|2904.13|2896.43|2905.26|2897.56|2905.54|2897.84|2903.98|2896.28|29
1645163380000|2022-02-18 05:49:40|2905.14|2897.44|2905.15|2897.45|2905.23|2897.53|2904.55|2896.85|21
1645163390000|2022-02-18 05:49:50|2905.16|2897.46|2905.05|2897.35|2905.44|2897.74|2904.93|2897.23|29
1645163400000|2022-02-18 05:50:00|2905.07|2897.37|2905.44|2897.74|2905.44|2897.74|2904.91|2897.21|32
1645163410000|2022-02-18 05:50:10|2905.5|2897.8|2905.69|2897.99|2906.62|2898.92|2905.39|2897.69|36
1645163420000|2022-02-18 05:50:20|2905.44|2897.74|2905.77|2898.07|2905.88|2898.18|2905.43|2897.73|28
1645163430000|2022-02-18 05:50:30|2905.72|2898.02|2905.61|2897.91|2905.84|2898.14|2905.53|2897.83|35
1645163440000|2022-02-18 05:50:40|2905.63|2897.93|2905.91|2898.21|2906.02|2898.32|2905.61|2897.91|30
1645163450000|2022-02-18 05:50:50|2905.94|2898.24|2906.11|2898.41|2906.22|2898.52|2905.94|2898.24|24
1645163460000|2022-02-18 05:51:00|2906.18|2898.48|2906.46|2898.76|2906.51|2898.81|2906.15|2898.45|30
1645163470000|2022-02-18 05:51:10|2906.48|2898.78|2906.42|2898.72|2906.62|2898.92|2906.41|2898.71|20
1645163480000|2022-02-18 05:51:20|2906.4|2898.7|2905.41|2897.71|2906.61|2898.91|2905.34|2897.64|30
1645163490000|2022-02-18 05:51:30|2905.38|2897.68|2904.75|2897.05|2905.39|2897.69|2904.67|2896.97|33
1645163500000|2022-02-18 05:51:40|2904.73|2897.03|2904.9|2897.2|2905|2897.3|2904.57|2896.87|33
1645163510000|2022-02-18 05:51:50|2904.91|2897.21|2905.69|2897.99|2905.78|2898.08|2904.91|2897.21|28
1645163520000|2022-02-18 05:52:00|2905.7|2898|2906.37|2898.67|2906.43|2898.73|2905.38|2897.68|27
1645163530000|2022-02-18 05:52:10|2906.44|2898.74|2906.11|2898.41|2906.44|2898.74|2906.1|2898.4|32
1645163540000|2022-02-18 05:52:20|2906.12|2898.42|2905.46|2897.76|2906.21|2898.51|2905.33|2897.63|23
1645163550000|2022-02-18 05:52:30|2905.47|2897.77|2905.03|2897.33|2905.77|2898.07|2904.92|2897.22|30
1645163560000|2022-02-18 05:52:40|2905.04|2897.34|2905.77|2898.07|2905.77|2898.07|2904.92|2897.22|31
1645163570000|2022-02-18 05:52:50|2905.78|2898.08|2905.49|2897.79|2905.8|2898.1|2905.49|2897.79|30
1645163580000|2022-02-18 05:53:00|2905.52|2897.82|2905.42|2897.72|2905.57|2897.87|2905.29|2897.59|34
1645163590000|2022-02-18 05:53:10|2905.47|2897.77|2905.4|2897.7|2905.66|2897.96|2905.33|2897.63|32
1645163600000|2022-02-18 05:53:20|2905.41|2897.71|2905.81|2898.11|2905.81|2898.11|2905.36|2897.66|27
1645163610000|2022-02-18 05:53:30|2905.79|2898.09|2905.63|2897.93|2905.84|2898.14|2905.43|2897.73|25
1645163620000|2022-02-18 05:53:40|2905.64|2897.94|2905.72|2898.02|2905.78|2898.08|2905.55|2897.85|24
1645163630000|2022-02-18 05:53:50|2905.73|2898.03|2905.48|2897.78|2905.77|2898.07|2905.37|2897.67|30
1645163640000|2022-02-18 05:54:00|2905.41|2897.71|2905.23|2897.53|2905.42|2897.72|2904.99|2897.29|31
1645163650000|2022-02-18 05:54:10|2905.17|2897.47|2905.09|2897.39|2905.22|2897.52|2905.04|2897.34|24
1645163660000|2022-02-18 05:54:20|2905.07|2897.37|2904.88|2897.18|2905.12|2897.42|2904.88|2897.18|19
1645163670000|2022-02-18 05:54:30|2904.59|2896.89|2903.69|2895.99|2904.7|2897|2903.02|2895.32|25
1645163680000|2022-02-18 05:54:40|2903.75|2896.05|2902.91|2895.21|2903.76|2896.06|2902.83|2895.13|21
1645163690000|2022-02-18 05:54:50|2902.84|2895.14|2902.93|2895.23|2903.5|2895.8|2902.84|2895.14|28
1645163700000|2022-02-18 05:55:00|2902.87|2895.17|2902.74|2895.04|2903.05|2895.35|2902.71|2895.01|29
1645163710000|2022-02-18 05:55:10|2902.77|2895.07|2900.83|2893.13|2902.84|2895.14|2900.83|2893.13|28
1645163720000|2022-02-18 05:55:20|2900.95|2893.25|2902.01|2894.31|2902.08|2894.38|2900.95|2893.25|25
1645163730000|2022-02-18 05:55:30|2902.04|2894.34|2902.48|2894.78|2902.6|2894.9|2901.74|2894.04|32
1645163740000|2022-02-18 05:55:40|2902.41|2894.71|2902.45|2894.75|2902.61|2894.91|2902.28|2894.58|30
1645163750000|2022-02-18 05:55:50|2902.46|2894.76|2902.52|2894.82|2902.52|2894.82|2902.39|2894.69|16
1645163760000|2022-02-18 05:56:00|2902.7|2895|2904.58|2896.88|2904.58|2896.88|2902.7|2895|33
1645163770000|2022-02-18 05:56:10|2904.46|2896.76|2904.81|2897.11|2905.02|2897.32|2904.39|2896.69|38
1645163780000|2022-02-18 05:56:20|2904.79|2897.09|2904.32|2896.62|2904.94|2897.24|2904.32|2896.62|27
1645163790000|2022-02-18 05:56:30|2904.33|2896.63|2904.45|2896.75|2904.52|2896.82|2904.21|2896.51|23
1645163800000|2022-02-18 05:56:40|2904.37|2896.67|2904.64|2896.94|2904.65|2896.95|2904.02|2896.32|30
1645163810000|2022-02-18 05:56:50|2904.63|2896.93|2904.78|2897.08|2904.79|2897.09|2904.45|2896.75|32
1645163820000|2022-02-18 05:57:00|2904.77|2897.07|2904.95|2897.25|2905.25|2897.55|2904.74|2897.04|28
1645163830000|2022-02-18 05:57:10|2905.08|2897.38|2904.95|2897.25|2905.26|2897.56|2904.95|2897.25|22
1645163840000|2022-02-18 05:57:20|2905.25|2897.55|2905.67|2897.97|2905.78|2898.08|2905.25|2897.55|25
1645163850000|2022-02-18 05:57:30|2905.75|2898.05|2905.68|2897.98|2905.78|2898.08|2905.67|2897.97|13
1645163860000|2022-02-18 05:57:40|2905.76|2898.06|2905.63|2897.93|2905.8|2898.1|2905.57|2897.87|21
1645163870000|2022-02-18 05:57:50|2905.62|2897.92|2905.83|2898.13|2905.99|2898.29|2905.59|2897.89|27
1645163880000|2022-02-18 05:58:00|2905.91|2898.21|2906.3|2898.6|2906.3|2898.6|2905.75|2898.05|29
1645163890000|2022-02-18 05:58:10|2906.29|2898.59|2906.39|2898.69|2906.75|2899.05|2906.29|2898.59|27
1645163900000|2022-02-18 05:58:20|2906.51|2898.81|2906.52|2898.82|2906.7|2899|2906.39|2898.69|18
1645163910000|2022-02-18 05:58:30|2906.39|2898.69|2906.49|2898.79|2906.75|2899.05|2906.39|2898.69|23
1645163920000|2022-02-18 05:58:40|2906.56|2898.86|2906.6|2898.9|2906.75|2899.05|2906.39|2898.69|12
1645163930000|2022-02-18 05:58:50|2906.53|2898.83|2906.68|2898.98|2907.09|2899.39|2906.39|2898.69|19
1645163940000|2022-02-18 05:59:00|2906.47|2898.77|2906.06|2898.36|2906.47|2898.77|2905.96|2898.26|33
1645163950000|2022-02-18 05:59:10|2905.96|2898.26|2905.63|2897.93|2906.15|2898.45|2905.63|2897.93|32
1645163960000|2022-02-18 05:59:20|2905.74|2898.04|2906.08|2898.38|2906.09|2898.39|2905.69|2897.99|19
1645163970000|2022-02-18 05:59:30|2906.14|2898.44|2905.92|2898.22|2906.14|2898.44|2905.35|2897.65|28
1645163980000|2022-02-18 05:59:40|2905.29|2897.59|2903.96|2896.26|2905.29|2897.59|2903.89|2896.19|31
1645163990000|2022-02-18 05:59:50|2903.93|2896.23|2905.04|2897.34|2905.04|2897.34|2903.6|2895.9|23
1645164000000|2022-02-18 06:00:00|2904.92|2897.22|2902.63|2894.93|2904.92|2897.22|2902.63|2894.93|29
1645164010000|2022-02-18 06:00:10|2902.8|2895.1|2903.23|2895.53|2903.23|2895.53|2902.02|2894.32|35
1645164020000|2022-02-18 06:00:20|2903.29|2895.59|2903.97|2896.27|2904.49|2896.79|2903.29|2895.59|32
1645164030000|2022-02-18 06:00:30|2903.87|2896.17|2904.08|2896.38|2904.08|2896.38|2903.01|2895.31|31
1645164040000|2022-02-18 06:00:40|2904.09|2896.39|2903.4|2895.7|2904.18|2896.48|2903.4|2895.7|34
1645164050000|2022-02-18 06:00:50|2903.16|2895.46|2901.28|2893.58|2903.16|2895.46|2901.26|2893.56|38
1645164060000|2022-02-18 06:01:00|2901.32|2893.62|2901.69|2893.99|2902.26|2894.56|2901.14|2893.44|33
1645164070000|2022-02-18 06:01:10|2901.52|2893.82|2902.25|2894.55|2902.41|2894.71|2901.28|2893.58|31
1645164080000|2022-02-18 06:01:20|2902.2|2894.5|2902.05|2894.35|2903.1|2895.4|2902.05|2894.35|33
1645164090000|2022-02-18 06:01:30|2902.06|2894.36|2903.1|2895.4|2903.34|2895.64|2902.06|2894.36|31
1645164100000|2022-02-18 06:01:40|2903.18|2895.48|2902.87|2895.17|2903.35|2895.65|2902.51|2894.81|19
1645164110000|2022-02-18 06:01:50|2902.86|2895.16|2902.86|2895.16|2903.02|2895.32|2902.86|2895.16|27
1645164120000|2022-02-18 06:02:00|2902.84|2895.14|2902.79|2895.09|2903.06|2895.36|2902.71|2895.01|24
1645164130000|2022-02-18 06:02:10|2902.75|2895.05|2902.78|2895.08|2903.05|2895.35|2902.71|2895.01|26
1645164140000|2022-02-18 06:02:20|2902.79|2895.09|2902.67|2894.97|2902.87|2895.17|2902.59|2894.89|23
1645164150000|2022-02-18 06:02:30|2902.86|2895.16|2902.9|2895.2|2902.97|2895.27|2902.75|2895.05|18
1645164160000|2022-02-18 06:02:40|2902.91|2895.21|2902.85|2895.15|2902.96|2895.26|2902.84|2895.14|18
1645164170000|2022-02-18 06:02:50|2902.87|2895.17|2903.42|2895.72|2903.45|2895.75|2902.87|2895.17|17
1645164180000|2022-02-18 06:03:00|2903.43|2895.73|2902.93|2895.23|2903.43|2895.73|2902.69|2894.99|23
1645164190000|2022-02-18 06:03:10|2902.8|2895.1|2902.31|2894.61|2902.85|2895.15|2902.22|2894.52|25
1645164200000|2022-02-18 06:03:20|2902.49|2894.79|2902.25|2894.55|2902.67|2894.97|2902.16|2894.46|24
1645164210000|2022-02-18 06:03:30|2902.24|2894.54|2901.5|2893.8|2902.49|2894.79|2901.41|2893.71|34
1645164220000|2022-02-18 06:03:40|2901.49|2893.79|2903.12|2895.42|2903.49|2895.79|2901.49|2893.79|30
1645164230000|2022-02-18 06:03:50|2903.04|2895.34|2902.88|2895.18|2903.43|2895.73|2902.88|2895.18|34
1645164240000|2022-02-18 06:04:00|2903.34|2895.64|2903.21|2895.51|2903.39|2895.69|2903.14|2895.44|22
1645164250000|2022-02-18 06:04:10|2903.2|2895.5|2903.32|2895.62|2903.38|2895.68|2902.93|2895.23|26
1645164260000|2022-02-18 06:04:20|2903.24|2895.54|2903.29|2895.59|2903.48|2895.78|2903.16|2895.46|27
1645164270000|2022-02-18 06:04:30|2903.17|2895.47|2903.28|2895.58|2903.32|2895.62|2903.15|2895.45|11
1645164280000|2022-02-18 06:04:40|2903.15|2895.45|2904.79|2897.09|2904.79|2897.09|2903.11|2895.41|35
1645164290000|2022-02-18 06:04:50|2904.85|2897.15|2903.2|2895.5|2905.06|2897.36|2903.15|2895.45|34
1645164300000|2022-02-18 06:05:00|2903.36|2895.66|2903.22|2895.52|2903.39|2895.69|2903.21|2895.51|27
1645164310000|2022-02-18 06:05:10|2903.21|2895.51|2902.87|2895.17|2903.25|2895.55|2902.87|2895.17|23
1645164320000|2022-02-18 06:05:20|2902.88|2895.18|2902.74|2895.04|2902.88|2895.18|2902.35|2894.65|30
1645164330000|2022-02-18 06:05:30|2902.81|2895.11|2902.56|2894.86|2903.14|2895.44|2902.56|2894.86|29
1645164340000|2022-02-18 06:05:40|2902.43|2894.73|2902.51|2894.81|2902.59|2894.89|2902.43|2894.73|21
1645164350000|2022-02-18 06:05:50|2902.5|2894.8|2902.09|2894.39|2902.52|2894.82|2901.93|2894.23|21
1645164360000|2022-02-18 06:06:00|2901.93|2894.23|2900.96|2893.26|2902.01|2894.31|2900.84|2893.14|35
1645164370000|2022-02-18 06:06:10|2900.98|2893.28|2900.95|2893.25|2901.2|2893.5|2900.61|2892.91|25
1645164380000|2022-02-18 06:06:20|2900.79|2893.09|2902.72|2895.02|2902.73|2895.03|2900.71|2893.01|33
1645164390000|2022-02-18 06:06:30|2902.77|2895.07|2903.39|2895.69|2903.52|2895.82|2902.72|2895.02|31
1645164400000|2022-02-18 06:06:40|2903.34|2895.64|2902.92|2895.22|2903.51|2895.81|2902.77|2895.07|29
1645164410000|2022-02-18 06:06:50|2902.89|2895.19|2903.22|2895.52|2903.47|2895.77|2902.84|2895.14|31
1645164420000|2022-02-18 06:07:00|2903.23|2895.53|2903.31|2895.61|2903.6|2895.9|2903.13|2895.43|29
1645164430000|2022-02-18 06:07:10|2903.3|2895.6|2904.4|2896.7|2904.68|2896.98|2903.3|2895.6|29
1645164440000|2022-02-18 06:07:20|2904.33|2896.63|2903.68|2895.98|2904.59|2896.89|2903.24|2895.54|35
1645164450000|2022-02-18 06:07:30|2903.48|2895.78|2903.22|2895.52|2903.84|2896.14|2903.15|2895.45|26
1645164460000|2022-02-18 06:07:40|2903.18|2895.48|2904.21|2896.51|2904.22|2896.52|2903.18|2895.48|31
1645164470000|2022-02-18 06:07:50|2904.16|2896.46|2904.18|2896.48|2904.4|2896.7|2903.46|2895.76|31
1645164480000|2022-02-18 06:08:00|2904.19|2896.49|2904.21|2896.51|2904.23|2896.53|2903.56|2895.86|31
1645164490000|2022-02-18 06:08:10|2904.22|2896.52|2904.29|2896.59|2904.46|2896.76|2904.22|2896.52|28
1645164500000|2022-02-18 06:08:20|2904.23|2896.53|2903.38|2895.68|2904.23|2896.53|2903.17|2895.47|29
1645164510000|2022-02-18 06:08:30|2903.41|2895.71|2904.13|2896.43|2904.41|2896.71|2903.32|2895.62|34
1645164520000|2022-02-18 06:08:40|2904.01|2896.31|2903.81|2896.11|2904.22|2896.52|2903.71|2896.01|29
1645164530000|2022-02-18 06:08:50|2903.88|2896.18|2904.35|2896.65|2904.35|2896.65|2903.81|2896.11|26
1645164540000|2022-02-18 06:09:00|2904.34|2896.64|2904.5|2896.8|2904.51|2896.81|2904.26|2896.56|18
1645164550000|2022-02-18 06:09:10|2904.45|2896.75|2905.26|2897.56|2905.32|2897.62|2904.37|2896.67|29
1645164560000|2022-02-18 06:09:20|2905.18|2897.48|2905.23|2897.53|2905.36|2897.66|2905.14|2897.44|26
1645164570000|2022-02-18 06:09:30|2905.15|2897.45|2905.01|2897.31|2905.26|2897.56|2904.94|2897.24|34
1645164580000|2022-02-18 06:09:40|2905|2897.3|2905.35|2897.65|2905.38|2897.68|2904.83|2897.13|38
1645164590000|2022-02-18 06:09:50|2905.56|2897.86|2904.93|2897.23|2905.9|2898.2|2904.78|2897.08|35
1645164600000|2022-02-18 06:10:00|2904.77|2897.07|2905.7|2898|2905.76|2898.06|2904.56|2896.86|32
1645164610000|2022-02-18 06:10:10|2905.74|2898.04|2905.39|2897.69|2906.09|2898.39|2905.39|2897.69|28
1645164620000|2022-02-18 06:10:20|2905.35|2897.65|2905.7|2898|2905.89|2898.19|2905.34|2897.64|36
1645164630000|2022-02-18 06:10:30|2905.77|2898.07|2905.42|2897.72|2905.78|2898.08|2905.39|2897.69|32
1645164640000|2022-02-18 06:10:40|2905.56|2897.86|2905.55|2897.85|2905.56|2897.86|2905.33|2897.63|35
1645164650000|2022-02-18 06:10:50|2905.45|2897.75|2905.68|2897.98|2905.84|2898.14|2905.34|2897.64|27
1645164660000|2022-02-18 06:11:00|2905.72|2898.02|2905.6|2897.9|2905.76|2898.06|2905.58|2897.88|27
1645164670000|2022-02-18 06:11:10|2905.63|2897.93|2906.74|2899.04|2906.82|2899.12|2905.61|2897.91|34
1645164680000|2022-02-18 06:11:20|2906.76|2899.06|2906.56|2898.86|2906.87|2899.17|2906.52|2898.82|37
1645164690000|2022-02-18 06:11:30|2906.54|2898.84|2906.73|2899.03|2906.73|2899.03|2906.47|2898.77|27
1645164700000|2022-02-18 06:11:40|2906.69|2898.99|2907.04|2899.34|2907.07|2899.37|2906.52|2898.82|33
1645164710000|2022-02-18 06:11:50|2907.15|2899.45|2907.2|2899.5|2907.24|2899.54|2907.03|2899.33|28
1645164720000|2022-02-18 06:12:00|2907.23|2899.53|2907.5|2899.8|2907.54|2899.84|2906.96|2899.26|33
1645164730000|2022-02-18 06:12:10|2907.52|2899.82|2908.21|2900.51|2908.28|2900.58|2907.39|2899.69|25
1645164740000|2022-02-18 06:12:20|2908.32|2900.62|2908.79|2901.09|2909.03|2901.33|2908.07|2900.37|38
1645164750000|2022-02-18 06:12:30|2908.86|2901.16|2909.36|2901.66|2909.59|2901.89|2908.83|2901.13|32
1645164760000|2022-02-18 06:12:40|2909.48|2901.78|2908.87|2901.17|2909.48|2901.78|2908.62|2900.92|28
1645164770000|2022-02-18 06:12:50|2908.86|2901.16|2909.19|2901.49|2909.19|2901.49|2908.8|2901.1|30
1645164780000|2022-02-18 06:13:00|2909.17|2901.47|2908.42|2900.72|2909.18|2901.48|2908.24|2900.54|27
1645164790000|2022-02-18 06:13:10|2908.46|2900.76|2909.26|2901.56|2909.26|2901.56|2908.46|2900.76|24
1645164800000|2022-02-18 06:13:20|2909.14|2901.44|2909.13|2901.43|2909.27|2901.57|2909.05|2901.35|17
1645164810000|2022-02-18 06:13:30|2909.14|2901.44|2909.73|2902.03|2909.73|2902.03|2909.1|2901.4|26
1645164820000|2022-02-18 06:13:40|2909.51|2901.81|2909.75|2902.05|2910|2902.3|2909.41|2901.71|27
1645164830000|2022-02-18 06:13:50|2909.61|2901.91|2911.03|2903.33|2911.45|2903.75|2909.16|2901.46|36
1645164840000|2022-02-18 06:14:00|2911.27|2903.57|2911.39|2903.69|2911.48|2903.78|2910.99|2903.29|38
1645164850000|2022-02-18 06:14:10|2911.45|2903.75|2911.84|2904.14|2912.21|2904.51|2911.45|2903.75|32
1645164860000|2022-02-18 06:14:20|2911.77|2904.07|2910.14|2902.44|2911.84|2904.14|2909.97|2902.27|34
1645164870000|2022-02-18 06:14:30|2910.07|2902.37|2910.68|2902.98|2910.72|2903.02|2909.92|2902.22|39
1645164880000|2022-02-18 06:14:40|2910.42|2902.72|2910.03|2902.33|2910.42|2902.72|2909.63|2901.93|38
1645164890000|2022-02-18 06:14:50|2910.05|2902.35|2909.34|2901.64|2910.48|2902.78|2908.9|2901.2|37
1645164900000|2022-02-18 06:15:00|2909.45|2901.75|2909.38|2901.68|2909.74|2902.04|2908.59|2900.89|33
1645164910000|2022-02-18 06:15:10|2909.39|2901.69|2909.19|2901.49|2909.39|2901.69|2909.06|2901.36|32
1645164920000|2022-02-18 06:15:20|2909.34|2901.64|2909.55|2901.85|2909.61|2901.91|2909.34|2901.64|22
1645164930000|2022-02-18 06:15:30|2909.57|2901.87|2909.27|2901.57|2909.69|2901.99|2909.27|2901.57|28
1645164940000|2022-02-18 06:15:40|2909.3|2901.6|2909.95|2902.25|2909.95|2902.25|2909.19|2901.49|30
1645164950000|2022-02-18 06:15:50|2910|2902.3|2909.37|2901.67|2911.3|2903.6|2909.3|2901.6|37
1645164960000|2022-02-18 06:16:00|2909.17|2901.47|2908.88|2901.18|2909.17|2901.47|2908.6|2900.9|29
1645164970000|2022-02-18 06:16:10|2908.71|2901.01|2908.81|2901.11|2909.18|2901.48|2908.65|2900.95|35
1645164980000|2022-02-18 06:16:20|2908.9|2901.2|2909|2901.3|2909.05|2901.35|2908.81|2901.11|32
1645164990000|2022-02-18 06:16:30|2908.77|2901.07|2909.04|2901.34|2909.08|2901.38|2908.7|2901|37
1645165000000|2022-02-18 06:16:40|2908.94|2901.24|2908.03|2900.33|2909.08|2901.38|2908.03|2900.33|33
1645165010000|2022-02-18 06:16:50|2908.19|2900.49|2907.31|2899.61|2908.19|2900.49|2907.27|2899.57|32
1645165020000|2022-02-18 06:17:00|2907.37|2899.67|2907.71|2900.01|2907.77|2900.07|2907.11|2899.41|29
1645165030000|2022-02-18 06:17:10|2907.7|2900|2907.67|2899.97|2907.83|2900.13|2907.13|2899.43|37
1645165040000|2022-02-18 06:17:20|2907.88|2900.18|2907.62|2899.92|2908.46|2900.76|2907.61|2899.91|36
1645165050000|2022-02-18 06:17:30|2907.75|2900.05|2907.45|2899.75|2907.86|2900.16|2907.33|2899.63|24
1645165060000|2022-02-18 06:17:40|2907.51|2899.81|2907.46|2899.76|2907.64|2899.94|2907.16|2899.46|25
1645165070000|2022-02-18 06:17:50|2907.47|2899.77|2907.37|2899.67|2907.6|2899.9|2907.33|2899.63|14
1645165080000|2022-02-18 06:18:00|2907.39|2899.69|2906.94|2899.24|2907.39|2899.69|2906.67|2898.97|29
1645165090000|2022-02-18 06:18:10|2906.96|2899.26|2906.55|2898.85|2907.08|2899.38|2906.55|2898.85|31
1645165100000|2022-02-18 06:18:20|2906.54|2898.84|2906.71|2899.01|2906.82|2899.12|2906.37|2898.67|25
1645165110000|2022-02-18 06:18:30|2906.73|2899.03|2906.89|2899.19|2907.21|2899.51|2906.58|2898.88|36
1645165120000|2022-02-18 06:18:40|2906.84|2899.14|2907.59|2899.89|2907.78|2900.08|2906.66|2898.96|35
1645165130000|2022-02-18 06:18:50|2907.44|2899.74|2907.11|2899.41|2907.48|2899.78|2906.53|2898.83|35
1645165140000|2022-02-18 06:19:00|2907.08|2899.38|2906.92|2899.22|2907.27|2899.57|2906.82|2899.12|34
1645165150000|2022-02-18 06:19:10|2906.9|2899.2|2906.94|2899.24|2907.4|2899.7|2906.68|2898.98|32
1645165160000|2022-02-18 06:19:20|2906.95|2899.25|2908.11|2900.41|2908.11|2900.41|2906.95|2899.25|29
1645165170000|2022-02-18 06:19:30|2908.12|2900.42|2908.2|2900.5|2908.2|2900.5|2907.96|2900.26|22
1645165180000|2022-02-18 06:19:40|2908.11|2900.41|2908.08|2900.38|2908.19|2900.49|2908|2900.3|24
1645165190000|2022-02-18 06:19:50|2908.17|2900.47|2908.51|2900.81|2908.52|2900.82|2908.16|2900.46|19
1645165200000|2022-02-18 06:20:00|2908.44|2900.74|2908.48|2900.78|2908.57|2900.87|2908.43|2900.73|21
1645165210000|2022-02-18 06:20:10|2908.49|2900.79|2907.54|2899.84|2908.49|2900.79|2907.13|2899.43|28
1645165220000|2022-02-18 06:20:20|2907.55|2899.85|2907.48|2899.78|2907.68|2899.98|2907.15|2899.45|30
1645165230000|2022-02-18 06:20:30|2907.47|2899.77|2907.31|2899.61|2907.47|2899.77|2906.99|2899.29|30
1645165240000|2022-02-18 06:20:40|2907.32|2899.62|2907.15|2899.45|2907.44|2899.74|2907.09|2899.39|30
1645165250000|2022-02-18 06:20:50|2907.14|2899.44|2907.28|2899.58|2907.39|2899.69|2907.14|2899.44|24
1645165260000|2022-02-18 06:21:00|2907.26|2899.56|2907.66|2899.96|2907.73|2900.03|2906.98|2899.28|15
1645165270000|2022-02-18 06:21:10|2907.56|2899.86|2907.56|2899.86|2907.56|2899.86|2907.08|2899.38|20
1645165280000|2022-02-18 06:21:20|2907.52|2899.82|2907.96|2900.26|2907.96|2900.26|2907.52|2899.82|8
1645165290000|2022-02-18 06:21:30|2908.02|2900.32|2907.9|2900.2|2908.42|2900.72|2907.89|2900.19|28
1645165300000|2022-02-18 06:21:40|2907.91|2900.21|2907.92|2900.22|2907.93|2900.23|2907.71|2900.01|22
1645165310000|2022-02-18 06:21:50|2907.94|2900.24|2907.96|2900.26|2908.28|2900.58|2907.86|2900.16|26
1645165320000|2022-02-18 06:22:00|2907.97|2900.27|2908.28|2900.58|2908.29|2900.59|2907.97|2900.27|25
1645165330000|2022-02-18 06:22:10|2908.27|2900.57|2908.2|2900.5|2908.29|2900.59|2908.15|2900.45|14
1645165340000|2022-02-18 06:22:20|2908.21|2900.51|2908.36|2900.66|2908.37|2900.67|2908.2|2900.5|21
1645165350000|2022-02-18 06:22:30|2908.41|2900.71|2908.31|2900.61|2908.41|2900.71|2908.16|2900.46|30
1645165360000|2022-02-18 06:22:40|2908.32|2900.62|2908.28|2900.58|2908.38|2900.68|2908.23|2900.53|27
1645165370000|2022-02-18 06:22:50|2908.29|2900.59|2908.3|2900.6|2908.3|2900.6|2908.1|2900.4|18
1645165380000|2022-02-18 06:23:00|2908.04|2900.34|2906.97|2899.27|2908.04|2900.34|2906.97|2899.27|25
1645165390000|2022-02-18 06:23:10|2907.03|2899.33|2906.59|2898.89|2907.51|2899.81|2906.09|2898.39|28
1645165400000|2022-02-18 06:23:20|2906.69|2898.99|2906.84|2899.14|2907.33|2899.63|2906.59|2898.89|27
1645165410000|2022-02-18 06:23:30|2906.9|2899.2|2907.26|2899.56|2907.39|2899.69|2906.46|2898.76|25
1645165420000|2022-02-18 06:23:40|2907.05|2899.35|2907.58|2899.88|2907.61|2899.91|2906.8|2899.1|28
1645165430000|2022-02-18 06:23:50|2907.56|2899.86|2907.59|2899.89|2907.75|2900.05|2907.56|2899.86|25
1645165440000|2022-02-18 06:24:00|2907.74|2900.04|2908.11|2900.41|2908.11|2900.41|2907.7|2900|25
1645165450000|2022-02-18 06:24:10|2908.1|2900.4|2907.96|2900.26|2908.11|2900.41|2907.9|2900.2|28
1645165460000|2022-02-18 06:24:20|2908.18|2900.48|2908.99|2901.29|2908.99|2901.29|2908.18|2900.48|18
1645165470000|2022-02-18 06:24:30|2908.95|2901.25|2909.04|2901.34|2909.04|2901.34|2908.73|2901.03|16
1645165480000|2022-02-18 06:24:40|2909|2901.3|2908.84|2901.14|2909|2901.3|2908.52|2900.82|19
1645165490000|2022-02-18 06:24:50|2908.85|2901.15|2908.87|2901.17|2908.94|2901.24|2908.53|2900.83|21
1645165500000|2022-02-18 06:25:00|2908.92|2901.22|2908.7|2901|2908.92|2901.22|2908.16|2900.46|25
1645165510000|2022-02-18 06:25:10|2908.76|2901.06|2907.53|2899.83|2908.76|2901.06|2907.53|2899.83|28
1645165520000|2022-02-18 06:25:20|2907.5|2899.8|2906.88|2899.18|2907.71|2900.01|2906.73|2899.03|30
1645165530000|2022-02-18 06:25:30|2907.35|2899.65|2907.78|2900.08|2908.24|2900.54|2907.35|2899.65|32
1645165540000|2022-02-18 06:25:40|2907.85|2900.15|2907.97|2900.27|2908.18|2900.48|2907.3|2899.6|38
1645165550000|2022-02-18 06:25:50|2907.76|2900.06|2907.93|2900.23|2908.12|2900.42|2907.65|2899.95|32
1645165560000|2022-02-18 06:26:00|2907.92|2900.22|2906.79|2899.09|2908.35|2900.65|2906.79|2899.09|32
1645165570000|2022-02-18 06:26:10|2906.53|2898.83|2907.28|2899.58|2907.54|2899.84|2906.53|2898.83|29
1645165580000|2022-02-18 06:26:20|2907.29|2899.59|2907.81|2900.11|2909.1|2901.4|2907.21|2899.51|36
1645165590000|2022-02-18 06:26:30|2907.82|2900.12|2907.81|2900.11|2908.02|2900.32|2907.11|2899.41|35
1645165600000|2022-02-18 06:26:40|2908.31|2900.61|2907.62|2899.92|2908.31|2900.61|2907.62|2899.92|32
1645165610000|2022-02-18 06:26:50|2907.61|2899.91|2907.77|2900.07|2907.94|2900.24|2907.5|2899.8|30
1645165620000|2022-02-18 06:27:00|2907.78|2900.08|2906.63|2898.93|2907.91|2900.21|2906.34|2898.64|37
1645165630000|2022-02-18 06:27:10|2906.79|2899.09|2906.12|2898.42|2906.93|2899.23|2906.06|2898.36|32
1645165640000|2022-02-18 06:27:20|2906.27|2898.57|2907.64|2899.94|2907.77|2900.07|2906.06|2898.36|27
1645165650000|2022-02-18 06:27:30|2907.55|2899.85|2907.07|2899.37|2907.55|2899.85|2906.74|2899.04|31
1645165660000|2022-02-18 06:27:40|2907.06|2899.36|2906.53|2898.83|2907.54|2899.84|2906.39|2898.69|34
1645165670000|2022-02-18 06:27:50|2906.7|2899|2906.87|2899.17|2907.06|2899.36|2906.7|2899|21
1645165680000|2022-02-18 06:28:00|2906.81|2899.11|2906.27|2898.57|2906.87|2899.17|2906.15|2898.45|16
1645165690000|2022-02-18 06:28:10|2906.23|2898.53|2906.4|2898.7|2906.55|2898.85|2906.21|2898.51|20
1645165700000|2022-02-18 06:28:20|2906.36|2898.66|2906.29|2898.59|2906.82|2899.12|2906.29|2898.59|23
1645165710000|2022-02-18 06:28:30|2906.36|2898.66|2906.35|2898.65|2906.69|2898.99|2906.22|2898.52|18
1645165720000|2022-02-18 06:28:40|2906.53|2898.83|2906.41|2898.71|2906.66|2898.96|2906.25|2898.55|22
1645165730000|2022-02-18 06:28:50|2906.48|2898.78|2906.52|2898.82|2906.63|2898.93|2906.33|2898.63|19
1645165740000|2022-02-18 06:29:00|2906.54|2898.84|2907.14|2899.44|2907.29|2899.59|2906.54|2898.84|20
1645165750000|2022-02-18 06:29:10|2907.57|2899.87|2907.17|2899.47|2907.57|2899.87|2907.09|2899.39|16
1645165760000|2022-02-18 06:29:20|2907.16|2899.46|2906.78|2899.08|2907.18|2899.48|2906.66|2898.96|12
1645165770000|2022-02-18 06:29:30|2906.82|2899.12|2906.91|2899.21|2907.18|2899.48|2906.81|2899.11|22
1645165780000|2022-02-18 06:29:40|2906.93|2899.23|2906.95|2899.25|2906.95|2899.25|2906.92|2899.22|6
1645165790000|2022-02-18 06:29:50|2906.94|2899.24|2907.38|2899.68|2907.61|2899.91|2906.92|2899.22|23
1645165800000|2022-02-18 06:30:00|2907.33|2899.63|2908.17|2900.47|2908.17|2900.47|2907.33|2899.63|31
1645165810000|2022-02-18 06:30:10|2908.2|2900.5|2907.76|2900.06|2908.5|2900.8|2907.56|2899.86|33
1645165820000|2022-02-18 06:30:20|2907.72|2900.02|2908.02|2900.32|2908.02|2900.32|2907.63|2899.93|26
1645165830000|2022-02-18 06:30:30|2908.03|2900.33|2908.06|2900.36|2908.33|2900.63|2907.72|2900.02|28
1645165840000|2022-02-18 06:30:40|2908.05|2900.35|2908.27|2900.57|2908.27|2900.57|2907.91|2900.21|29
1645165850000|2022-02-18 06:30:50|2907.8|2900.1|2908.1|2900.4|2908.2|2900.5|2907.79|2900.09|25
1645165860000|2022-02-18 06:31:00|2908.08|2900.38|2907.91|2900.21|2908.1|2900.4|2907.67|2899.97|30
1645165870000|2022-02-18 06:31:10|2908|2900.3|2906.93|2899.23|2908.12|2900.42|2906.93|2899.23|27
1645165880000|2022-02-18 06:31:20|2906.84|2899.14|2906.46|2898.76|2907.05|2899.35|2906.2|2898.5|32
1645165890000|2022-02-18 06:31:30|2906.47|2898.77|2906.71|2899.01|2906.79|2899.09|2906.27|2898.57|32
1645165900000|2022-02-18 06:31:40|2906.51|2898.81|2906.56|2898.86|2906.91|2899.21|2906.36|2898.66|39
1645165910000|2022-02-18 06:31:50|2906.57|2898.87|2906.03|2898.33|2906.59|2898.89|2905.93|2898.23|33
1645165920000|2022-02-18 06:32:00|2905.6|2897.9|2905.04|2897.34|2906.05|2898.35|2904.8|2897.1|37
1645165930000|2022-02-18 06:32:10|2904.78|2897.08|2904.14|2896.44|2904.92|2897.22|2903.96|2896.26|36
1645165940000|2022-02-18 06:32:20|2904.15|2896.45|2903.22|2895.52|2904.43|2896.73|2903.02|2895.32|31
1645165950000|2022-02-18 06:32:30|2903|2895.3|2902.72|2895.02|2903.68|2895.98|2902.42|2894.72|33
1645165960000|2022-02-18 06:32:40|2902.7|2895|2902.34|2894.64|2902.78|2895.08|2902.09|2894.39|26
1645165970000|2022-02-18 06:32:50|2902.35|2894.65|2902.19|2894.49|2902.59|2894.89|2901.93|2894.23|32
1645165980000|2022-02-18 06:33:00|2902.29|2894.59|2902.49|2894.79|2902.55|2894.85|2902.19|2894.49|23
1645165990000|2022-02-18 06:33:10|2902.48|2894.78|2902.44|2894.74|2902.56|2894.86|2902.44|2894.74|5
1645166000000|2022-02-18 06:33:20|2902.4|2894.7|2901.26|2893.56|2902.4|2894.7|2901.26|2893.56|17
1645166010000|2022-02-18 06:33:30|2901.75|2894.05|2901.69|2893.99|2901.77|2894.07|2901.14|2893.44|34
1645166020000|2022-02-18 06:33:40|2901.73|2894.03|2902.44|2894.74|2902.69|2894.99|2901.67|2893.97|26
1645166030000|2022-02-18 06:33:50|2902.43|2894.73|2902.56|2894.86|2902.73|2895.03|2902.19|2894.49|30
1645166040000|2022-02-18 06:34:00|2902.71|2895.01|2902.39|2894.69|2903.12|2895.42|2902.39|2894.69|35
1645166050000|2022-02-18 06:34:10|2902.16|2894.46|2903.41|2895.71|2903.41|2895.71|2902.16|2894.46|32
1645166060000|2022-02-18 06:34:20|2903.39|2895.69|2903.18|2895.48|2903.44|2895.74|2903.13|2895.43|25
1645166070000|2022-02-18 06:34:30|2903.14|2895.44|2902.98|2895.28|2903.14|2895.44|2902.8|2895.1|24
1645166080000|2022-02-18 06:34:40|2902.97|2895.27|2903.05|2895.35|2903.05|2895.35|2902.78|2895.08|19
1645166090000|2022-02-18 06:34:50|2903.07|2895.37|2903.71|2896.01|2903.94|2896.24|2903.02|2895.32|28
1645166100000|2022-02-18 06:35:00|2903.72|2896.02|2903.35|2895.65|2903.85|2896.15|2903.33|2895.63|27
1645166110000|2022-02-18 06:35:10|2903.37|2895.67|2903.87|2896.17|2903.87|2896.17|2903.37|2895.67|12
1645166120000|2022-02-18 06:35:20|2903.88|2896.18|2903.89|2896.19|2903.9|2896.2|2903.77|2896.07|25
1645166130000|2022-02-18 06:35:30|2903.83|2896.13|2905.19|2897.49|2905.19|2897.49|2903.71|2896.01|19
1645166140000|2022-02-18 06:35:40|2905.12|2897.42|2904.35|2896.65|2905.12|2897.42|2903.75|2896.05|35
1645166150000|2022-02-18 06:35:50|2904.38|2896.68|2903.54|2895.84|2904.38|2896.68|2903.53|2895.83|28
1645166160000|2022-02-18 06:36:00|2903.65|2895.95|2903.83|2896.13|2903.83|2896.13|2903.43|2895.73|32
1645166170000|2022-02-18 06:36:10|2903.82|2896.12|2904.57|2896.87|2904.61|2896.91|2903.68|2895.98|26
1645166180000|2022-02-18 06:36:20|2904.74|2897.04|2905.1|2897.4|2905.21|2897.51|2904.74|2897.04|36
1645166190000|2022-02-18 06:36:30|2905.05|2897.35|2904.15|2896.45|2905.12|2897.42|2904.15|2896.45|28
1645166200000|2022-02-18 06:36:40|2904.09|2896.39|2904.62|2896.92|2904.66|2896.96|2903.96|2896.26|37
1645166210000|2022-02-18 06:36:50|2904.67|2896.97|2904.94|2897.24|2904.95|2897.25|2904.6|2896.9|29
1645166220000|2022-02-18 06:37:00|2904.93|2897.23|2905.29|2897.59|2905.29|2897.59|2904.88|2897.18|26
1645166230000|2022-02-18 06:37:10|2905.38|2897.68|2905.58|2897.88|2905.89|2898.19|2905.35|2897.65|31
1645166240000|2022-02-18 06:37:20|2905.68|2897.98|2905.83|2898.13|2905.83|2898.13|2905.63|2897.93|24
1645166250000|2022-02-18 06:37:30|2905.77|2898.07|2905.19|2897.49|2905.83|2898.13|2905.19|2897.49|29
1645166260000|2022-02-18 06:37:40|2905.04|2897.34|2904.41|2896.71|2905.04|2897.34|2904.27|2896.57|36
1645166270000|2022-02-18 06:37:50|2904.42|2896.72|2904.68|2896.98|2905.1|2897.4|2904.42|2896.72|37
1645166280000|2022-02-18 06:38:00|2904.78|2897.08|2906.84|2899.14|2907.1|2899.4|2904.43|2896.73|31
1645166290000|2022-02-18 06:38:10|2907.1|2899.4|2906.25|2898.55|2907.34|2899.64|2905.72|2898.02|31
1645166300000|2022-02-18 06:38:20|2906.3|2898.6|2906.12|2898.42|2907.22|2899.52|2906.04|2898.34|25
1645166310000|2022-02-18 06:38:30|2906.01|2898.31|2905.58|2897.88|2906.26|2898.56|2905.48|2897.78|29
1645166320000|2022-02-18 06:38:40|2905.52|2897.82|2906.49|2898.79|2906.66|2898.96|2905.52|2897.82|31
1645166330000|2022-02-18 06:38:50|2906.46|2898.76|2906.57|2898.87|2906.66|2898.96|2906.26|2898.56|24
1645166340000|2022-02-18 06:39:00|2906.61|2898.91|2907.27|2899.57|2907.28|2899.58|2906.61|2898.91|24
1645166350000|2022-02-18 06:39:10|2907.28|2899.58|2906.89|2899.19|2907.28|2899.58|2906.77|2899.07|32
1645166360000|2022-02-18 06:39:20|2906.85|2899.15|2906.89|2899.19|2907|2899.3|2906.85|2899.15|21
1645166370000|2022-02-18 06:39:30|2906.86|2899.16|2907.77|2900.07|2907.77|2900.07|2906.85|2899.15|32
1645166380000|2022-02-18 06:39:40|2907.76|2900.06|2907.58|2899.88|2907.83|2900.13|2907.35|2899.65|29
1645166390000|2022-02-18 06:39:50|2907.67|2899.97|2911.09|2903.39|2911.29|2903.59|2907.56|2899.86|31
1645166400000|2022-02-18 06:40:00|2910.86|2903.16|2911.91|2904.21|2911.98|2904.28|2910.61|2902.91|34
1645166410000|2022-02-18 06:40:10|2910.84|2903.14|2912.12|2904.42|2912.7|2905|2910.62|2902.92|31
1645166420000|2022-02-18 06:40:20|2912.02|2904.32|2912.16|2904.46|2913.07|2905.37|2911.46|2903.76|27
1645166430000|2022-02-18 06:40:30|2911.73|2904.03|2913.45|2905.75|2913.45|2905.75|2911.46|2903.76|23
1645166440000|2022-02-18 06:40:40|2912.45|2904.75|2912.32|2904.62|2913.45|2905.75|2912.19|2904.49|17
1645166450000|2022-02-18 06:40:50|2912.42|2904.72|2913.55|2905.85|2913.65|2905.95|2912.32|2904.62|21
1645166460000|2022-02-18 06:41:00|2913.57|2905.87|2913.46|2905.76|2913.64|2905.94|2913.28|2905.58|33
1645166470000|2022-02-18 06:41:10|2913.44|2905.74|2915.01|2907.31|2915.16|2907.46|2913.44|2905.74|34
1645166480000|2022-02-18 06:41:20|2914.99|2907.29|2914.96|2907.26|2915.19|2907.49|2914.93|2907.23|23
1645166490000|2022-02-18 06:41:30|2915.12|2907.42|2917.36|2909.66|2917.36|2909.66|2915.12|2907.42|34
1645166500000|2022-02-18 06:41:40|2917.08|2909.38|2916.61|2908.91|2917.16|2909.46|2916.18|2908.48|30
1645166510000|2022-02-18 06:41:50|2916.56|2908.86|2916.75|2909.05|2916.9|2909.2|2916.29|2908.59|23
1645166520000|2022-02-18 06:42:00|2916.77|2909.07|2916|2908.3|2916.79|2909.09|2915.85|2908.15|20
1645166530000|2022-02-18 06:42:10|2915.87|2908.17|2916.45|2908.75|2916.45|2908.75|2915.87|2908.17|17
1645166540000|2022-02-18 06:42:20|2916.54|2908.84|2916.55|2908.85|2916.84|2909.14|2916.42|2908.72|35
1645166550000|2022-02-18 06:42:30|2916.62|2908.92|2915.84|2908.14|2916.62|2908.92|2915.75|2908.05|35
1645166560000|2022-02-18 06:42:40|2915.91|2908.21|2917.1|2909.4|2917.1|2909.4|2915.91|2908.21|36
1645166570000|2022-02-18 06:42:50|2916.64|2908.94|2916.33|2908.63|2917.06|2909.36|2916.33|2908.63|35
1645166580000|2022-02-18 06:43:00|2916.32|2908.62|2917.01|2909.31|2917.49|2909.79|2916.31|2908.61|38
1645166590000|2022-02-18 06:43:10|2916.96|2909.26|2917.4|2909.7|2917.4|2909.7|2916.92|2909.22|38
1645166600000|2022-02-18 06:43:20|2917.19|2909.49|2917.43|2909.73|2917.52|2909.82|2916.74|2909.04|34
1645166610000|2022-02-18 06:43:30|2917.31|2909.61|2917.57|2909.87|2917.57|2909.87|2917.21|2909.51|35
1645166620000|2022-02-18 06:43:40|2917.72|2910.02|2918.28|2910.58|2918.28|2910.58|2917.39|2909.69|32
1645166630000|2022-02-18 06:43:50|2918.18|2910.48|2918.17|2910.47|2918.74|2911.04|2917.87|2910.17|37
1645166640000|2022-02-18 06:44:00|2918.07|2910.37|2918.18|2910.48|2918.38|2910.68|2917.95|2910.25|26
1645166650000|2022-02-18 06:44:10|2918.09|2910.39|2918.15|2910.45|2918.39|2910.69|2917.52|2909.82|32
1645166660000|2022-02-18 06:44:20|2918.16|2910.46|2917.94|2910.24|2918.63|2910.93|2917.88|2910.18|34
1645166670000|2022-02-18 06:44:30|2917.78|2910.08|2917.57|2909.87|2917.78|2910.08|2917.38|2909.68|31
1645166680000|2022-02-18 06:44:40|2917.6|2909.9|2918.12|2910.42|2918.19|2910.49|2917.42|2909.72|35
1645166690000|2022-02-18 06:44:50|2918.11|2910.41|2917.29|2909.59|2918.12|2910.42|2917.21|2909.51|24
1645166700000|2022-02-18 06:45:00|2917.24|2909.54|2916.87|2909.17|2917.24|2909.54|2916.07|2908.37|27
1645166710000|2022-02-18 06:45:10|2916.89|2909.19|2915.79|2908.09|2916.94|2909.24|2915.63|2907.93|25
1645166720000|2022-02-18 06:45:20|2915.75|2908.05|2915.24|2907.54|2915.75|2908.05|2914.9|2907.2|31
1645166730000|2022-02-18 06:45:30|2915.15|2907.45|2915.52|2907.82|2915.52|2907.82|2914.95|2907.25|32
1645166740000|2022-02-18 06:45:40|2915.54|2907.84|2914.93|2907.23|2915.62|2907.92|2914.57|2906.87|35
1645166750000|2022-02-18 06:45:50|2914.92|2907.22|2914.92|2907.22|2914.97|2907.27|2914.35|2906.65|28
1645166760000|2022-02-18 06:46:00|2914.93|2907.23|2914.52|2906.82|2914.93|2907.23|2914.01|2906.31|34
1645166770000|2022-02-18 06:46:10|2914.59|2906.89|2915.87|2908.17|2915.9|2908.2|2914.57|2906.87|37
1645166780000|2022-02-18 06:46:20|2915.8|2908.1|2915.99|2908.29|2916.21|2908.51|2915.67|2907.97|25
1645166790000|2022-02-18 06:46:30|2915.85|2908.15|2915.79|2908.09|2915.96|2908.26|2915.59|2907.89|26
1645166800000|2022-02-18 06:46:40|2915.8|2908.1|2915.9|2908.2|2916.03|2908.33|2915.8|2908.1|15
1645166810000|2022-02-18 06:46:50|2915.82|2908.12|2915.03|2907.33|2916.22|2908.52|2914.62|2906.92|26
1645166820000|2022-02-18 06:47:00|2915.01|2907.31|2915.37|2907.67|2915.45|2907.75|2915.01|2907.31|25
1645166830000|2022-02-18 06:47:10|2915.43|2907.73|2915.4|2907.7|2915.69|2907.99|2915.25|2907.55|29
1645166840000|2022-02-18 06:47:20|2915.41|2907.71|2914.59|2906.89|2915.71|2908.01|2914.59|2906.89|29
1645166850000|2022-02-18 06:47:30|2914.44|2906.74|2914.62|2906.92|2914.83|2907.13|2914.32|2906.62|8
1645166860000|2022-02-18 06:47:40|2914.53|2906.83|2914.77|2907.07|2914.79|2907.09|2914.44|2906.74|27
1645166870000|2022-02-18 06:47:50|2914.75|2907.05|2914.43|2906.73|2914.75|2907.05|2914.4|2906.7|33
1645166880000|2022-02-18 06:48:00|2914.44|2906.74|2914.07|2906.37|2914.44|2906.74|2913.88|2906.18|31
1645166890000|2022-02-18 06:48:10|2914.13|2906.43|2913.79|2906.09|2914.2|2906.5|2913.15|2905.45|29
1645166900000|2022-02-18 06:48:20|2913.82|2906.12|2913.69|2905.99|2913.82|2906.12|2913.18|2905.48|28
1645166910000|2022-02-18 06:48:30|2913.71|2906.01|2914.13|2906.43|2914.34|2906.64|2913.4|2905.7|29
1645166920000|2022-02-18 06:48:40|2914.06|2906.36|2913.96|2906.26|2914.24|2906.54|2913.95|2906.25|33
1645166930000|2022-02-18 06:48:50|2913.97|2906.27|2913.48|2905.78|2914.06|2906.36|2913.48|2905.78|28
1645166940000|2022-02-18 06:49:00|2913.47|2905.77|2914.04|2906.34|2914.06|2906.36|2913.47|2905.77|22
1645166950000|2022-02-18 06:49:10|2914.01|2906.31|2913.88|2906.18|2914.03|2906.33|2913.69|2905.99|26
1645166960000|2022-02-18 06:49:20|2913.94|2906.24|2913.21|2905.51|2914.24|2906.54|2913.14|2905.44|33
1645166970000|2022-02-18 06:49:30|2913.18|2905.48|2913.07|2905.37|2913.5|2905.8|2913.02|2905.32|28
1645166980000|2022-02-18 06:49:40|2913.08|2905.38|2913.25|2905.55|2913.59|2905.89|2912.48|2904.78|26
1645166990000|2022-02-18 06:49:50|2913.39|2905.69|2913.17|2905.47|2913.39|2905.69|2913.08|2905.38|23
1645167000000|2022-02-18 06:50:00|2913.08|2905.38|2912.77|2905.07|2913.09|2905.39|2912.73|2905.03|23
1645167010000|2022-02-18 06:50:10|2912.76|2905.06|2911.6|2903.9|2912.92|2905.22|2911.59|2903.89|29
1645167020000|2022-02-18 06:50:20|2911.75|2904.05|2911.69|2903.99|2911.79|2904.09|2911.51|2903.81|30
1645167030000|2022-02-18 06:50:30|2911.67|2903.97|2911.85|2904.15|2911.85|2904.15|2911.61|2903.91|22
1645167040000|2022-02-18 06:50:40|2911.79|2904.09|2911.74|2904.04|2911.83|2904.13|2911.46|2903.76|28
1645167050000|2022-02-18 06:50:50|2911.73|2904.03|2911.7|2904|2911.77|2904.07|2911.67|2903.97|21
1645167060000|2022-02-18 06:51:00|2911.69|2903.99|2912.43|2904.73|2912.45|2904.75|2911.69|2903.99|22
1645167070000|2022-02-18 06:51:10|2912.42|2904.72|2912.5|2904.8|2912.61|2904.91|2912.35|2904.65|26
1645167080000|2022-02-18 06:51:20|2912.52|2904.82|2912.83|2905.13|2913.15|2905.45|2912.51|2904.81|35
1645167090000|2022-02-18 06:51:30|2912.86|2905.16|2913.03|2905.33|2914.17|2906.47|2912.86|2905.16|37
1645167100000|2022-02-18 06:51:40|2913.06|2905.36|2913.31|2905.61|2913.31|2905.61|2912.94|2905.24|24
1645167110000|2022-02-18 06:51:50|2913.3|2905.6|2913.08|2905.38|2913.3|2905.6|2912.87|2905.17|31
1645167120000|2022-02-18 06:52:00|2913.09|2905.39|2913.1|2905.4|2913.4|2905.7|2912.91|2905.21|28
1645167130000|2022-02-18 06:52:10|2913.16|2905.46|2912.85|2905.15|2913.22|2905.52|2912.12|2904.42|30
1645167140000|2022-02-18 06:52:20|2912.86|2905.16|2912.96|2905.26|2913.3|2905.6|2912.81|2905.11|25
1645167150000|2022-02-18 06:52:30|2912.99|2905.29|2912.22|2904.52|2912.99|2905.29|2912.09|2904.39|28
1645167160000|2022-02-18 06:52:40|2912.44|2904.74|2912.34|2904.64|2912.57|2904.87|2912.09|2904.39|27
1645167170000|2022-02-18 06:52:50|2912.57|2904.87|2912.5|2904.8|2912.61|2904.91|2912.34|2904.64|19
1645167180000|2022-02-18 06:53:00|2912.53|2904.83|2912.54|2904.84|2913.1|2905.4|2912.45|2904.75|29
1645167190000|2022-02-18 06:53:10|2912.52|2904.82|2912.78|2905.08|2912.79|2905.09|2912.44|2904.74|29
1645167200000|2022-02-18 06:53:20|2912.76|2905.06|2914.2|2906.5|2914.24|2906.54|2912.39|2904.69|29
1645167210000|2022-02-18 06:53:30|2914.36|2906.66|2914.56|2906.86|2915.25|2907.55|2914.19|2906.49|35
1645167220000|2022-02-18 06:53:40|2914.57|2906.87|2914.9|2907.2|2914.95|2907.25|2914.43|2906.73|28
1645167230000|2022-02-18 06:53:50|2914.94|2907.24|2914.8|2907.1|2914.94|2907.24|2914.6|2906.9|22
1645167240000|2022-02-18 06:54:00|2914.79|2907.09|2915.23|2907.53|2915.58|2907.88|2914.79|2907.09|29
1645167250000|2022-02-18 06:54:10|2915.21|2907.51|2915.27|2907.57|2915.65|2907.95|2915.16|2907.46|33
1645167260000|2022-02-18 06:54:20|2915.26|2907.56|2914.61|2906.91|2915.6|2907.9|2914.61|2906.91|30
1645167270000|2022-02-18 06:54:30|2914.56|2906.86|2913.84|2906.14|2914.98|2907.28|2913.84|2906.14|29
1645167280000|2022-02-18 06:54:40|2913.72|2906.02|2913.9|2906.2|2913.9|2906.2|2912.77|2905.07|29
1645167290000|2022-02-18 06:54:50|2913.93|2906.23|2913.95|2906.25|2914.11|2906.41|2913.76|2906.06|24
1645167300000|2022-02-18 06:55:00|2914.06|2906.36|2913.44|2905.74|2914.17|2906.47|2913.35|2905.65|33
1645167310000|2022-02-18 06:55:10|2913.46|2905.76|2913.74|2906.04|2913.97|2906.27|2913.13|2905.43|36
1645167320000|2022-02-18 06:55:20|2913.73|2906.03|2913.29|2905.59|2913.73|2906.03|2913.29|2905.59|27
1645167330000|2022-02-18 06:55:30|2913.48|2905.78|2913.72|2906.02|2913.8|2906.1|2913.34|2905.64|27
1645167340000|2022-02-18 06:55:40|2913.5|2905.8|2913.65|2905.95|2913.73|2906.03|2913.39|2905.69|28
1645167350000|2022-02-18 06:55:50|2913.64|2905.94|2913.64|2905.94|2913.71|2906.01|2913.56|2905.86|22
1645167360000|2022-02-18 06:56:00|2913.68|2905.98|2912.74|2905.04|2913.68|2905.98|2912.57|2904.87|24
1645167370000|2022-02-18 06:56:10|2912.78|2905.08|2912.41|2904.71|2912.92|2905.22|2912.41|2904.71|25
1645167380000|2022-02-18 06:56:20|2912.49|2904.79|2910.79|2903.09|2912.51|2904.81|2910.54|2902.84|29
1645167390000|2022-02-18 06:56:30|2911.15|2903.45|2911.14|2903.44|2911.19|2903.49|2910.8|2903.1|26
1645167400000|2022-02-18 06:56:40|2911.06|2903.36|2910.95|2903.25|2911.14|2903.44|2910.31|2902.61|28
1645167410000|2022-02-18 06:56:50|2911.03|2903.33|2909.68|2901.98|2911.04|2903.34|2909.64|2901.94|30
1645167420000|2022-02-18 06:57:00|2909.72|2902.02|2909.89|2902.19|2910.67|2902.97|2909.72|2902.02|34
1645167430000|2022-02-18 06:57:10|2909.81|2902.11|2909.82|2902.12|2910.09|2902.39|2909.79|2902.09|23
1645167440000|2022-02-18 06:57:20|2909.89|2902.19|2910.23|2902.53|2910.3|2902.6|2909.46|2901.76|29
1645167450000|2022-02-18 06:57:30|2909.85|2902.15|2910.14|2902.44|2910.22|2902.52|2909.72|2902.02|28
1645167460000|2022-02-18 06:57:40|2910.13|2902.43|2911.63|2903.93|2911.63|2903.93|2909.94|2902.24|36
1645167470000|2022-02-18 06:57:50|2911.59|2903.89|2911.64|2903.94|2911.64|2903.94|2911.39|2903.69|28
1645167480000|2022-02-18 06:58:00|2911.35|2903.65|2911.59|2903.89|2911.63|2903.93|2911.23|2903.53|38
1645167490000|2022-02-18 06:58:10|2911.28|2903.58|2911.54|2903.84|2911.6|2903.9|2911.28|2903.58|22
1645167500000|2022-02-18 06:58:20|2911.5|2903.8|2910.71|2903.01|2911.54|2903.84|2910.69|2902.99|18
1645167510000|2022-02-18 06:58:30|2910.68|2902.98|2910.98|2903.28|2910.98|2903.28|2910.66|2902.96|19
1645167520000|2022-02-18 06:58:40|2911|2903.3|2910.85|2903.15|2911.04|2903.34|2910.71|2903.01|26
1645167530000|2022-02-18 06:58:50|2910.86|2903.16|2911.68|2903.98|2911.97|2904.27|2910.86|2903.16|29
1645167540000|2022-02-18 06:59:00|2911.67|2903.97|2911.69|2903.99|2911.75|2904.05|2911.36|2903.66|21
1645167550000|2022-02-18 06:59:10|2911.72|2904.02|2911.62|2903.92|2911.72|2904.02|2911.47|2903.77|27
1645167560000|2022-02-18 06:59:20|2911.63|2903.93|2911.01|2903.31|2911.63|2903.93|2910.7|2903|28
1645167570000|2022-02-18 06:59:30|2911.02|2903.32|2911.68|2903.98|2911.71|2904.01|2911.02|2903.32|32
1645167580000|2022-02-18 06:59:40|2911.43|2903.73|2912.33|2904.63|2912.49|2904.79|2911.43|2903.73|23
1645167590000|2022-02-18 06:59:50|2912.49|2904.79|2912.93|2905.23|2912.93|2905.23|2912.19|2904.49|28
1645167600000|2022-02-18 07:00:00|2912.97|2905.27|2912.05|2904.35|2913.54|2905.84|2912.05|2904.35|36
1645167610000|2022-02-18 07:00:10|2912|2904.3|2912.33|2904.63|2912.33|2904.63|2911.39|2903.69|38
1645167620000|2022-02-18 07:00:20|2912.38|2904.68|2912.09|2904.39|2912.54|2904.84|2911.92|2904.22|33
1645167630000|2022-02-18 07:00:30|2912.1|2904.4|2911.78|2904.08|2912.38|2904.68|2911.23|2903.53|37
1645167640000|2022-02-18 07:00:40|2911.95|2904.25|2912.51|2904.81|2912.6|2904.9|2911.95|2904.25|28
1645167650000|2022-02-18 07:00:50|2912.52|2904.82|2913.34|2905.64|2913.6|2905.9|2912.52|2904.82|36
1645167660000|2022-02-18 07:01:00|2913.36|2905.66|2913.18|2905.48|2913.61|2905.91|2913.18|2905.48|36
1645167670000|2022-02-18 07:01:10|2912.24|2904.54|2912.24|2904.54|2912.99|2905.29|2911.85|2904.15|35
1645167680000|2022-02-18 07:01:20|2912.19|2904.49|2912.18|2904.48|2912.19|2904.49|2911.45|2903.75|30
1645167690000|2022-02-18 07:01:30|2912.15|2904.45|2911.53|2903.83|2912.15|2904.45|2911.37|2903.67|26
1645167700000|2022-02-18 07:01:40|2911.58|2903.88|2911.38|2903.68|2911.7|2904|2911.36|2903.66|28
1645167710000|2022-02-18 07:01:50|2911.48|2903.78|2911.37|2903.67|2911.59|2903.89|2911.37|2903.67|18
1645167720000|2022-02-18 07:02:00|2910.85|2903.15|2911.03|2903.33|2911.24|2903.54|2909.78|2902.08|37
1645167730000|2022-02-18 07:02:10|2910.98|2903.28|2910.94|2903.24|2911.14|2903.44|2910.88|2903.18|31
1645167740000|2022-02-18 07:02:20|2910.88|2903.18|2910.66|2902.96|2911.05|2903.35|2910.43|2902.73|28
1645167750000|2022-02-18 07:02:30|2910.68|2902.98|2910.16|2902.46|2910.68|2902.98|2909.96|2902.26|30
1645167760000|2022-02-18 07:02:40|2910.2|2902.5|2910.22|2902.52|2910.66|2902.96|2909.75|2902.05|21
1645167770000|2022-02-18 07:02:50|2909.91|2902.21|2909.92|2902.22|2910.13|2902.43|2908.86|2901.16|31
1645167780000|2022-02-18 07:03:00|2909.87|2902.17|2910.09|2902.39|2910.3|2902.6|2909.82|2902.12|26
1645167790000|2022-02-18 07:03:10|2910.07|2902.37|2910.32|2902.62|2910.85|2903.15|2910.03|2902.33|28
1645167800000|2022-02-18 07:03:20|2910.29|2902.59|2910.24|2902.54|2910.43|2902.73|2910.2|2902.5|30
1645167810000|2022-02-18 07:03:30|2910.26|2902.56|2910.11|2902.41|2910.33|2902.63|2910.11|2902.41|30
1645167820000|2022-02-18 07:03:40|2910.01|2902.31|2909.63|2901.93|2910.1|2902.4|2909.39|2901.69|26
1645167830000|2022-02-18 07:03:50|2909.64|2901.94|2910.43|2902.73|2911.27|2903.57|2908.85|2901.15|22
1645167840000|2022-02-18 07:04:00|2910.36|2902.66|2910.22|2902.52|2910.5|2902.8|2909.85|2902.15|29
1645167850000|2022-02-18 07:04:10|2910.37|2902.67|2910.5|2902.8|2910.67|2902.97|2910.3|2902.6|34
1645167860000|2022-02-18 07:04:20|2910.69|2902.99|2910.52|2902.82|2910.69|2902.99|2910.45|2902.75|16
1645167870000|2022-02-18 07:04:30|2910.51|2902.81|2910.83|2903.13|2910.83|2903.13|2910.34|2902.64|24
1645167880000|2022-02-18 07:04:40|2911.23|2903.53|2911.64|2903.94|2911.74|2904.04|2911.18|2903.48|35
1645167890000|2022-02-18 07:04:50|2911.65|2903.95|2911.74|2904.04|2911.77|2904.07|2911.33|2903.63|33
1645167900000|2022-02-18 07:05:00|2911.69|2903.99|2911.21|2903.51|2911.77|2904.07|2910.91|2903.21|31
1645167910000|2022-02-18 07:05:10|2911.25|2903.55|2911.65|2903.95|2911.78|2904.08|2911.16|2903.46|31
1645167920000|2022-02-18 07:05:20|2911.61|2903.91|2912.54|2904.84|2912.56|2904.86|2911.51|2903.81|32
1645167930000|2022-02-18 07:05:30|2912.42|2904.72|2912.87|2905.17|2912.95|2905.25|2912.22|2904.52|34
1645167940000|2022-02-18 07:05:40|2912.86|2905.16|2913.67|2905.97|2913.68|2905.98|2912.86|2905.16|32
1645167950000|2022-02-18 07:05:50|2913.66|2905.96|2913.11|2905.41|2913.69|2905.99|2912.52|2904.82|33
1645167960000|2022-02-18 07:06:00|2913.1|2905.4|2912.51|2904.81|2913.34|2905.64|2912.3|2904.6|35
1645167970000|2022-02-18 07:06:10|2912.72|2905.02|2912.97|2905.27|2913.23|2905.53|2912.65|2904.95|28
1645167980000|2022-02-18 07:06:20|2912.95|2905.25|2913.69|2905.99|2913.9|2906.2|2912.93|2905.23|29
1645167990000|2022-02-18 07:06:30|2913.77|2906.07|2914.1|2906.4|2914.39|2906.69|2913.77|2906.07|37
1645168000000|2022-02-18 07:06:40|2913.99|2906.29|2914.27|2906.57|2914.45|2906.75|2913.99|2906.29|28
1645168010000|2022-02-18 07:06:50|2914.28|2906.58|2914.05|2906.35|2914.48|2906.78|2914.01|2906.31|29
1645168020000|2022-02-18 07:07:00|2914.02|2906.32|2914.2|2906.5|2914.23|2906.53|2914.02|2906.32|24
1645168030000|2022-02-18 07:07:10|2914.16|2906.46|2913.47|2905.77|2914.3|2906.6|2913.3|2905.6|31
1645168040000|2022-02-18 07:07:20|2913.44|2905.74|2913.66|2905.96|2913.72|2906.02|2913.41|2905.71|25
1645168050000|2022-02-18 07:07:30|2913.64|2905.94|2913.51|2905.81|2913.7|2906|2913.22|2905.52|37
1645168060000|2022-02-18 07:07:40|2913.5|2905.8|2913.53|2905.83|2913.68|2905.98|2913.37|2905.67|20
1645168070000|2022-02-18 07:07:50|2913.52|2905.82|2913.68|2905.98|2913.71|2906.01|2913.42|2905.72|25
1645168080000|2022-02-18 07:08:00|2913.28|2905.58|2912.58|2904.88|2913.35|2905.65|2912.57|2904.87|27
1645168090000|2022-02-18 07:08:10|2912.2|2904.5|2912.73|2905.03|2912.83|2905.13|2912.2|2904.5|14
1645168100000|2022-02-18 07:08:20|2912.68|2904.98|2913.7|2906|2913.89|2906.19|2912.68|2904.98|29
1645168110000|2022-02-18 07:08:30|2913.67|2905.97|2913.93|2906.23|2913.99|2906.29|2913.44|2905.74|25
1645168120000|2022-02-18 07:08:40|2913.92|2906.22|2913.43|2905.73|2913.92|2906.22|2913.27|2905.57|31
1645168130000|2022-02-18 07:08:50|2913.54|2905.84|2913.59|2905.89|2913.92|2906.22|2913.27|2905.57|33
1645168140000|2022-02-18 07:09:00|2913.58|2905.88|2913.91|2906.21|2913.98|2906.28|2913.43|2905.73|36
1645168150000|2022-02-18 07:09:10|2913.92|2906.22|2914.1|2906.4|2914.17|2906.47|2913.89|2906.19|32
1645168160000|2022-02-18 07:09:20|2914.07|2906.37|2914.04|2906.34|2914.16|2906.46|2913.77|2906.07|27
1645168170000|2022-02-18 07:09:30|2914.03|2906.33|2913.96|2906.26|2914.13|2906.43|2913.37|2905.67|35
1645168180000|2022-02-18 07:09:40|2913.95|2906.25|2914.86|2907.16|2914.86|2907.16|2913.83|2906.13|32
1645168190000|2022-02-18 07:09:50|2914.83|2907.13|2915|2907.3|2915.08|2907.38|2914.62|2906.92|35
1645168200000|2022-02-18 07:10:00|2914.95|2907.25|2915.03|2907.33|2915.14|2907.44|2914.79|2907.09|32
1645168210000|2022-02-18 07:10:10|2915.04|2907.34|2915.38|2907.68|2915.38|2907.68|2914.97|2907.27|25
1645168220000|2022-02-18 07:10:20|2915.15|2907.45|2915.5|2907.8|2915.6|2907.9|2915.15|2907.45|22
1645168230000|2022-02-18 07:10:30|2915.58|2907.88|2915.89|2908.19|2915.89|2908.19|2915.58|2907.88|26
1645168240000|2022-02-18 07:10:40|2916.04|2908.34|2915.44|2907.74|2916.23|2908.53|2915.26|2907.56|37
1645168250000|2022-02-18 07:10:50|2915.45|2907.75|2915.42|2907.72|2915.63|2907.93|2915.14|2907.44|30
1645168260000|2022-02-18 07:11:00|2915.41|2907.71|2915.53|2907.83|2915.76|2908.06|2915.39|2907.69|30
1645168270000|2022-02-18 07:11:10|2915.69|2907.99|2915.68|2907.98|2915.73|2908.03|2915.31|2907.61|29
1645168280000|2022-02-18 07:11:20|2915.63|2907.93|2916.16|2908.46|2916.26|2908.56|2915.51|2907.81|32
1645168290000|2022-02-18 07:11:30|2916.17|2908.47|2915.99|2908.29|2916.19|2908.49|2915.81|2908.11|28
1645168300000|2022-02-18 07:11:40|2915.93|2908.23|2916.2|2908.5|2916.24|2908.54|2915.67|2907.97|27
1645168310000|2022-02-18 07:11:50|2916.23|2908.53|2915.66|2907.96|2916.23|2908.53|2915.63|2907.93|22
1645168320000|2022-02-18 07:12:00|2915.59|2907.89|2915.91|2908.21|2915.97|2908.27|2915.59|2907.89|23
1645168330000|2022-02-18 07:12:10|2915.92|2908.22|2914.2|2906.5|2915.92|2908.22|2914.18|2906.48|18
1645168340000|2022-02-18 07:12:20|2914.21|2906.51|2913.96|2906.26|2914.66|2906.96|2913.96|2906.26|24
1645168350000|2022-02-18 07:12:30|2914.15|2906.45|2914.55|2906.85|2914.59|2906.89|2913.84|2906.14|21
1645168360000|2022-02-18 07:12:40|2914.52|2906.82|2914.38|2906.68|2914.6|2906.9|2914.02|2906.32|18
1645168370000|2022-02-18 07:12:50|2914.34|2906.64|2914.27|2906.57|2914.69|2906.99|2914.18|2906.48|31
1645168380000|2022-02-18 07:13:00|2914.34|2906.64|2913.98|2906.28|2914.62|2906.92|2913.98|2906.28|12
1645168390000|2022-02-18 07:13:10|2913.86|2906.16|2914.84|2907.14|2914.91|2907.21|2913.86|2906.16|16
1645168400000|2022-02-18 07:13:20|2914.91|2907.21|2914.27|2906.57|2915.18|2907.48|2914.27|2906.57|27
1645168410000|2022-02-18 07:13:30|2913.99|2906.29|2914.11|2906.41|2914.35|2906.65|2913.94|2906.24|17
1645168420000|2022-02-18 07:13:40|2914.19|2906.49|2914.03|2906.33|2914.27|2906.57|2913.85|2906.15|23
1645168430000|2022-02-18 07:13:50|2914.05|2906.35|2915.36|2907.66|2915.36|2907.66|2914.03|2906.33|29
1645168440000|2022-02-18 07:14:00|2915.39|2907.69|2915.32|2907.62|2915.47|2907.77|2915.12|2907.42|29
1645168450000|2022-02-18 07:14:10|2915.28|2907.58|2915.71|2908.01|2915.99|2908.29|2915.18|2907.48|15
1645168460000|2022-02-18 07:14:20|2915.84|2908.14|2916.04|2908.34|2916.04|2908.34|2915.8|2908.1|24
1645168470000|2022-02-18 07:14:30|2916.13|2908.43|2915.98|2908.28|2916.17|2908.47|2915.94|2908.24|13
1645168480000|2022-02-18 07:14:40|2916.1|2908.4|2915.99|2908.29|2916.33|2908.63|2915.99|2908.29|18
1645168490000|2022-02-18 07:14:50|2916.18|2908.48|2916.18|2908.48|2916.34|2908.64|2916.11|2908.41|27
1645168500000|2022-02-18 07:15:00|2916.19|2908.49|2916.45|2908.75|2916.72|2909.02|2916.19|2908.49|31
1645168510000|2022-02-18 07:15:10|2916.53|2908.83|2916.46|2908.76|2916.83|2909.13|2916.39|2908.69|26
1645168520000|2022-02-18 07:15:20|2916.44|2908.74|2916.22|2908.52|2916.46|2908.76|2915.74|2908.04|27
1645168530000|2022-02-18 07:15:30|2916.12|2908.42|2916.45|2908.75|2916.48|2908.78|2915.96|2908.26|26
1645168540000|2022-02-18 07:15:40|2916.67|2908.97|2915.2|2907.5|2916.67|2908.97|2914.88|2907.18|34
1645168550000|2022-02-18 07:15:50|2915.1|2907.4|2914.38|2906.68|2915.1|2907.4|2914.16|2906.46|31
1645168560000|2022-02-18 07:16:00|2914.41|2906.71|2914.31|2906.61|2914.75|2907.05|2914.22|2906.52|38
1645168570000|2022-02-18 07:16:10|2914.36|2906.66|2914.83|2907.13|2914.93|2907.23|2914.36|2906.66|22
1645168580000|2022-02-18 07:16:20|2914.84|2907.14|2914.82|2907.12|2915.02|2907.32|2914.74|2907.04|25
1645168590000|2022-02-18 07:16:30|2914.75|2907.05|2914.87|2907.17|2914.87|2907.17|2914.11|2906.41|27
1645168600000|2022-02-18 07:16:40|2914.83|2907.13|2914.23|2906.53|2914.85|2907.15|2913.96|2906.26|27
1645168610000|2022-02-18 07:16:50|2914.5|2906.8|2914.58|2906.88|2914.91|2907.21|2914.12|2906.42|24
1645168620000|2022-02-18 07:17:00|2914.63|2906.93|2917.4|2909.7|2918.34|2910.64|2914.45|2906.75|37
1645168630000|2022-02-18 07:17:10|2917.57|2909.87|2917.46|2909.76|2917.7|2910|2917.24|2909.54|36
1645168640000|2022-02-18 07:17:20|2917.53|2909.83|2918.05|2910.35|2918.22|2910.52|2917.42|2909.72|33
1645168650000|2022-02-18 07:17:30|2918.12|2910.42|2920.07|2912.37|2920.64|2912.94|2918.12|2910.42|28
1645168660000|2022-02-18 07:17:40|2920.1|2912.4|2920.39|2912.69|2920.73|2913.03|2919.72|2912.02|36
1645168670000|2022-02-18 07:17:50|2920.05|2912.35|2919.96|2912.26|2920.44|2912.74|2919.82|2912.12|31
1645168680000|2022-02-18 07:18:00|2920.06|2912.36|2920.3|2912.6|2920.44|2912.74|2919.9|2912.2|34
1645168690000|2022-02-18 07:18:10|2920.33|2912.63|2920.24|2912.54|2920.39|2912.69|2920.12|2912.42|27
1645168700000|2022-02-18 07:18:20|2920.33|2912.63|2921|2913.3|2921.27|2913.57|2920.23|2912.53|21
1645168710000|2022-02-18 07:18:30|2921.24|2913.54|2921.55|2913.85|2921.63|2913.93|2920.85|2913.15|27
1645168720000|2022-02-18 07:18:40|2921.45|2913.75|2921.6|2913.9|2921.85|2914.15|2921.36|2913.66|27
1645168730000|2022-02-18 07:18:50|2921.44|2913.74|2921.75|2914.05|2921.78|2914.08|2921.27|2913.57|21
1645168740000|2022-02-18 07:19:00|2921.68|2913.98|2921.63|2913.93|2921.9|2914.2|2921.27|2913.57|20
1645168750000|2022-02-18 07:19:10|2921.71|2914.01|2921.53|2913.83|2921.83|2914.13|2921.27|2913.57|13
1645168760000|2022-02-18 07:19:20|2921.45|2913.75|2921.27|2913.57|2921.5|2913.8|2921.27|2913.57|5
1645168770000|2022-02-18 07:19:30|2921.62|2913.92|2922.1|2914.4|2922.16|2914.46|2921.27|2913.57|25
1645168780000|2022-02-18 07:19:40|2921.27|2913.57|2921.83|2914.13|2922.22|2914.52|2921.27|2913.57|26
1645168790000|2022-02-18 07:19:50|2921.81|2914.11|2921.98|2914.28|2922.32|2914.62|2921.78|2914.08|28
1645168800000|2022-02-18 07:20:00|2921.97|2914.27|2922.02|2914.32|2922.5|2914.8|2921.51|2913.81|29
1645168810000|2022-02-18 07:20:10|2922.03|2914.33|2921.59|2913.89|2922.45|2914.75|2921.54|2913.84|30
1645168820000|2022-02-18 07:20:20|2921.61|2913.91|2921.79|2914.09|2922.05|2914.35|2921.56|2913.86|22
1645168830000|2022-02-18 07:20:30|2921.76|2914.06|2921.79|2914.09|2921.8|2914.1|2921.16|2913.46|29
1645168840000|2022-02-18 07:20:40|2921.84|2914.14|2920.89|2913.19|2921.85|2914.15|2920.69|2912.99|36
1645168850000|2022-02-18 07:20:50|2920.91|2913.21|2920.65|2912.95|2921.36|2913.66|2920.65|2912.95|36
1645168860000|2022-02-18 07:21:00|2920.74|2913.04|2920.59|2912.89|2921.08|2913.38|2920.43|2912.73|26
1645168870000|2022-02-18 07:21:10|2920.53|2912.83|2920.73|2913.03|2920.85|2913.15|2920.53|2912.83|26
1645168880000|2022-02-18 07:21:20|2920.47|2912.77|2920.51|2912.81|2920.52|2912.82|2920.37|2912.67|12
1645168890000|2022-02-18 07:21:30|2920.52|2912.82|2920.57|2912.87|2920.57|2912.87|2920.13|2912.43|25
1645168900000|2022-02-18 07:21:40|2920.63|2912.93|2919.99|2912.29|2920.8|2913.1|2919.29|2911.59|28
1645168910000|2022-02-18 07:21:50|2920|2912.3|2919.7|2912|2920.17|2912.47|2919.51|2911.81|37
1645168920000|2022-02-18 07:22:00|2919.69|2911.99|2919.43|2911.73|2919.69|2911.99|2919.22|2911.52|34
1645168930000|2022-02-18 07:22:10|2919.41|2911.71|2919.33|2911.63|2919.71|2912.01|2919.33|2911.63|28
1645168940000|2022-02-18 07:22:20|2919.25|2911.55|2919.63|2911.93|2919.63|2911.93|2919.25|2911.55|31
1645168950000|2022-02-18 07:22:30|2919.57|2911.87|2919.45|2911.75|2919.75|2912.05|2919.13|2911.43|22
1645168960000|2022-02-18 07:22:40|2919.57|2911.87|2919.39|2911.69|2919.69|2911.99|2918.8|2911.1|24
1645168970000|2022-02-18 07:22:50|2919.4|2911.7|2920.17|2912.47|2920.39|2912.69|2919.4|2911.7|28
1645168980000|2022-02-18 07:23:00|2920.05|2912.35|2920.21|2912.51|2920.37|2912.67|2920.02|2912.32|17
1645168990000|2022-02-18 07:23:10|2920.1|2912.4|2920.28|2912.58|2920.3|2912.6|2920.07|2912.37|10
1645169000000|2022-02-18 07:23:20|2920.29|2912.59|2919.47|2911.77|2920.31|2912.61|2919.45|2911.75|15
1645169010000|2022-02-18 07:23:30|2919.39|2911.69|2917.99|2910.29|2919.72|2912.02|2917.99|2910.29|30
1645169020000|2022-02-18 07:23:40|2918.07|2910.37|2918.08|2910.38|2918.1|2910.4|2917.32|2909.62|37
1645169030000|2022-02-18 07:23:50|2918.1|2910.4|2917.46|2909.76|2918.12|2910.42|2917.21|2909.51|30
1645169040000|2022-02-18 07:24:00|2917.45|2909.75|2917.54|2909.84|2917.58|2909.88|2916.25|2908.55|34
1645169050000|2022-02-18 07:24:10|2917.62|2909.92|2917.93|2910.23|2917.93|2910.23|2916.39|2908.69|34
1645169060000|2022-02-18 07:24:20|2917.82|2910.12|2918.34|2910.64|2918.34|2910.64|2917.76|2910.06|24
1645169070000|2022-02-18 07:24:30|2918.29|2910.59|2918.01|2910.31|2918.39|2910.69|2917.93|2910.23|19
1645169080000|2022-02-18 07:24:40|2918.02|2910.32|2918.1|2910.4|2918.1|2910.4|2917.9|2910.2|21
1645169090000|2022-02-18 07:24:50|2917.94|2910.24|2917.86|2910.16|2918.01|2910.31|2917.59|2909.89|17
1645169100000|2022-02-18 07:25:00|2917.88|2910.18|2917.89|2910.19|2918.02|2910.32|2917.86|2910.16|9
1645169110000|2022-02-18 07:25:10|2917.92|2910.22|2917.89|2910.19|2918.08|2910.38|2917.68|2909.98|26
1645169120000|2022-02-18 07:25:20|2917.84|2910.14|2917.68|2909.98|2918.56|2910.86|2917.66|2909.96|31
1645169130000|2022-02-18 07:25:30|2917.72|2910.02|2918.16|2910.46|2918.17|2910.47|2917.62|2909.92|24
1645169140000|2022-02-18 07:25:40|2918.47|2910.77|2917.94|2910.24|2918.47|2910.77|2917.94|2910.24|27
1645169150000|2022-02-18 07:25:50|2918.09|2910.39|2917.83|2910.13|2918.25|2910.55|2917.83|2910.13|31
1645169160000|2022-02-18 07:26:00|2917.85|2910.15|2917.09|2909.39|2917.85|2910.15|2916.59|2908.89|32
1645169170000|2022-02-18 07:26:10|2917|2909.3|2917.19|2909.49|2917.2|2909.5|2916.68|2908.98|24
1645169180000|2022-02-18 07:26:20|2917.16|2909.46|2916.39|2908.69|2917.19|2909.49|2915.98|2908.28|33
1645169190000|2022-02-18 07:26:30|2916.1|2908.4|2916.44|2908.74|2916.58|2908.88|2916.02|2908.32|29
1645169200000|2022-02-18 07:26:40|2916.34|2908.64|2915.77|2908.07|2916.34|2908.64|2915.65|2907.95|30
1645169210000|2022-02-18 07:26:50|2915.72|2908.02|2915.09|2907.39|2915.85|2908.15|2914.77|2907.07|37
1645169220000|2022-02-18 07:27:00|2915.29|2907.59|2915.18|2907.48|2915.54|2907.84|2914.85|2907.15|38
1645169230000|2022-02-18 07:27:10|2915.03|2907.33|2914.38|2906.68|2915.18|2907.48|2913.91|2906.21|34
1645169240000|2022-02-18 07:27:20|2914.3|2906.6|2913.08|2905.38|2914.92|2907.22|2913.08|2905.38|36
1645169250000|2022-02-18 07:27:30|2913.03|2905.33|2914.15|2906.45|2914.31|2906.61|2912.85|2905.15|23
1645169260000|2022-02-18 07:27:40|2914.2|2906.5|2914.17|2906.47|2914.38|2906.68|2913.99|2906.29|24
1645169270000|2022-02-18 07:27:50|2914.24|2906.54|2909.58|2901.88|2914.39|2906.69|2909.58|2901.88|22
1645169280000|2022-02-18 07:28:00|2909.75|2902.05|2906.92|2899.22|2911.09|2903.39|2906.92|2899.22|39
1645169290000|2022-02-18 07:28:10|2906.91|2899.21|2904.25|2896.55|2906.91|2899.21|2904.25|2896.55|35
1645169300000|2022-02-18 07:28:20|2904.19|2896.49|2902.54|2894.84|2904.62|2896.92|2901.86|2894.16|34
1645169310000|2022-02-18 07:28:30|2902.65|2894.95|2904.24|2896.54|2904.28|2896.58|2902.65|2894.95|36
1645169320000|2022-02-18 07:28:40|2904.37|2896.67|2905.34|2897.64|2905.86|2898.16|2904.32|2896.62|37
1645169330000|2022-02-18 07:28:50|2905.38|2897.68|2905.17|2897.47|2905.92|2898.22|2905.17|2897.47|32
1645169340000|2022-02-18 07:29:00|2905.18|2897.48|2905.42|2897.72|2905.58|2897.88|2905.18|2897.48|27
1645169350000|2022-02-18 07:29:10|2905.35|2897.65|2905.94|2898.24|2906.23|2898.53|2905.32|2897.62|32
1645169360000|2022-02-18 07:29:20|2905.81|2898.11|2906.08|2898.38|2906.12|2898.42|2905.78|2898.08|25
1645169370000|2022-02-18 07:29:30|2906.14|2898.44|2906.27|2898.57|2906.67|2898.97|2905.76|2898.06|24
1645169380000|2022-02-18 07:29:40|2906.25|2898.55|2904.77|2897.07|2906.27|2898.57|2904.77|2897.07|33
1645169390000|2022-02-18 07:29:50|2904.78|2897.08|2904.6|2896.9|2904.94|2897.24|2904.43|2896.73|35
1645169400000|2022-02-18 07:30:00|2904.4|2896.7|2904.59|2896.89|2904.59|2896.89|2903.41|2895.71|37
1645169410000|2022-02-18 07:30:10|2904.74|2897.04|2905.71|2898.01|2905.71|2898.01|2904.52|2896.82|34
1645169420000|2022-02-18 07:30:20|2905.7|2898|2905.58|2897.88|2905.83|2898.13|2905.38|2897.68|32
1645169430000|2022-02-18 07:30:30|2905.54|2897.84|2905.8|2898.1|2906.09|2898.39|2905.54|2897.84|20
1645169440000|2022-02-18 07:30:40|2905.88|2898.18|2905.74|2898.04|2906.22|2898.52|2905.27|2897.57|28
1645169450000|2022-02-18 07:30:50|2905.6|2897.9|2905.8|2898.1|2906.57|2898.87|2905.6|2897.9|22
1645169460000|2022-02-18 07:31:00|2905.88|2898.18|2906.14|2898.44|2907.17|2899.47|2905|2897.3|35
1645169470000|2022-02-18 07:31:10|2906.15|2898.45|2905.66|2897.96|2906.3|2898.6|2905.55|2897.85|36
1645169480000|2022-02-18 07:31:20|2905.67|2897.97|2906.2|2898.5|2906.25|2898.55|2905.67|2897.97|23
1645169490000|2022-02-18 07:31:30|2906.12|2898.42|2906.52|2898.82|2906.61|2898.91|2906.12|2898.42|25
1645169500000|2022-02-18 07:31:40|2906.51|2898.81|2906.48|2898.78|2906.53|2898.83|2906.12|2898.42|30
1645169510000|2022-02-18 07:31:50|2906.56|2898.86|2905.6|2897.9|2906.56|2898.86|2905.53|2897.83|33
1645169520000|2022-02-18 07:32:00|2905.57|2897.87|2905.67|2897.97|2905.78|2898.08|2905.2|2897.5|34
1645169530000|2022-02-18 07:32:10|2905.74|2898.04|2905.11|2897.41|2905.78|2898.08|2904.84|2897.14|36
1645169540000|2022-02-18 07:32:20|2905.31|2897.61|2905.05|2897.35|2905.31|2897.61|2904.63|2896.93|32
1645169550000|2022-02-18 07:32:30|2905|2897.3|2905.66|2897.96|2905.93|2898.23|2905|2897.3|31
1645169560000|2022-02-18 07:32:40|2905.67|2897.97|2905.87|2898.17|2906.05|2898.35|2905.54|2897.84|29
1645169570000|2022-02-18 07:32:50|2905.9|2898.2|2905.9|2898.2|2905.94|2898.24|2905.83|2898.13|13
1645169580000|2022-02-18 07:33:00|2905.92|2898.22|2905.83|2898.13|2905.93|2898.23|2905.57|2897.87|24
1645169590000|2022-02-18 07:33:10|2905.61|2897.91|2906.06|2898.36|2906.25|2898.55|2905.5|2897.8|27
1645169600000|2022-02-18 07:33:20|2906.02|2898.32|2906.28|2898.58|2906.29|2898.59|2905.78|2898.08|31
1645169610000|2022-02-18 07:33:30|2906.27|2898.57|2906.36|2898.66|2906.47|2898.77|2906.1|2898.4|21
1645169620000|2022-02-18 07:33:40|2906.29|2898.59|2906.33|2898.63|2906.46|2898.76|2906.27|2898.57|16
1645169630000|2022-02-18 07:33:50|2906.36|2898.66|2906.34|2898.64|2906.4|2898.7|2906.31|2898.61|12
1645169640000|2022-02-18 07:34:00|2906.32|2898.62|2906.88|2899.18|2907.02|2899.32|2906.32|2898.62|33
1645169650000|2022-02-18 07:34:10|2906.82|2899.12|2906.19|2898.49|2906.82|2899.12|2906.07|2898.37|26
1645169660000|2022-02-18 07:34:20|2906.2|2898.5|2906.31|2898.61|2906.31|2898.61|2905.93|2898.23|33
1645169670000|2022-02-18 07:34:30|2906.32|2898.62|2906.34|2898.64|2906.69|2898.99|2906.32|2898.62|32
1645169680000|2022-02-18 07:34:40|2906.32|2898.62|2906.65|2898.95|2906.68|2898.98|2906.32|2898.62|29
1645169690000|2022-02-18 07:34:50|2906.68|2898.98|2907.12|2899.42|2907.2|2899.5|2906.41|2898.71|33
1645169700000|2022-02-18 07:35:00|2907.16|2899.46|2906.97|2899.27|2907.16|2899.46|2906.9|2899.2|15
1645169710000|2022-02-18 07:35:10|2906.98|2899.28|2907.06|2899.36|2907.09|2899.39|2906.93|2899.23|13
1645169720000|2022-02-18 07:35:20|2907.02|2899.32|2906.73|2899.03|2907.02|2899.32|2906.59|2898.89|18
1645169730000|2022-02-18 07:35:30|2906.74|2899.04|2907.08|2899.38|2907.09|2899.39|2906.74|2899.04|28
1645169740000|2022-02-18 07:35:40|2907.04|2899.34|2907.7|2900|2907.7|2900|2906.86|2899.16|26
1645169750000|2022-02-18 07:35:50|2907.88|2900.18|2907.2|2899.5|2907.88|2900.18|2906.67|2898.97|29
1645169760000|2022-02-18 07:36:00|2907.16|2899.46|2906.63|2898.93|2907.25|2899.55|2906.6|2898.9|22
1645169770000|2022-02-18 07:36:10|2906.59|2898.89|2906.39|2898.69|2906.84|2899.14|2905.6|2897.9|36
1645169780000|2022-02-18 07:36:20|2906.45|2898.75|2905.74|2898.04|2906.81|2899.11|2905.43|2897.73|36
1645169790000|2022-02-18 07:36:30|2905.76|2898.06|2905.79|2898.09|2905.82|2898.12|2905.28|2897.58|30
1645169800000|2022-02-18 07:36:40|2905.82|2898.12|2904.95|2897.25|2905.83|2898.13|2904.57|2896.87|20
1645169810000|2022-02-18 07:36:50|2904.85|2897.15|2905.14|2897.44|2905.14|2897.44|2904.76|2897.06|22
1645169820000|2022-02-18 07:37:00|2905.15|2897.45|2905.08|2897.38|2905.22|2897.52|2905.01|2897.31|11
1645169830000|2022-02-18 07:37:10|2905.2|2897.5|2905.24|2897.54|2905.26|2897.56|2905.08|2897.38|16
1645169840000|2022-02-18 07:37:20|2905.17|2897.47|2904.73|2897.03|2905.47|2897.77|2904.29|2896.59|34
1645169850000|2022-02-18 07:37:30|2904.63|2896.93|2902.37|2894.67|2904.67|2896.97|2902.37|2894.67|35
1645169860000|2022-02-18 07:37:40|2902.1|2894.4|2903.8|2896.1|2903.8|2896.1|2901.83|2894.13|24
1645169870000|2022-02-18 07:37:50|2904.11|2896.41|2903.74|2896.04|2904.27|2896.57|2903.51|2895.81|31
1645169880000|2022-02-18 07:38:00|2903.6|2895.9|2903.62|2895.92|2903.81|2896.11|2903.38|2895.68|31
1645169890000|2022-02-18 07:38:10|2903.63|2895.93|2904.57|2896.87|2904.64|2896.94|2903.63|2895.93|27
1645169900000|2022-02-18 07:38:20|2904.43|2896.73|2904.59|2896.89|2904.66|2896.96|2904.43|2896.73|22
1645169910000|2022-02-18 07:38:30|2904.64|2896.94|2904.63|2896.93|2904.76|2897.06|2904.39|2896.69|24
1645169920000|2022-02-18 07:38:40|2904.64|2896.94|2904.71|2897.01|2905.63|2897.93|2904.57|2896.87|35
1645169930000|2022-02-18 07:38:50|2904.72|2897.02|2904.72|2897.02|2904.86|2897.16|2904.68|2896.98|19
1645169940000|2022-02-18 07:39:00|2904.68|2896.98|2904.95|2897.25|2905.1|2897.4|2904.68|2896.98|19
1645169950000|2022-02-18 07:39:10|2904.97|2897.27|2905.37|2897.67|2905.5|2897.8|2904.77|2897.07|23
1645169960000|2022-02-18 07:39:20|2905.32|2897.62|2905.53|2897.83|2905.63|2897.93|2905.21|2897.51|25
1645169970000|2022-02-18 07:39:30|2905.39|2897.69|2905.36|2897.66|2905.55|2897.85|2905.05|2897.35|33
1645169980000|2022-02-18 07:39:40|2905.35|2897.65|2906.56|2898.86|2906.56|2898.86|2905.24|2897.54|31
1645169990000|2022-02-18 07:39:50|2906.58|2898.88|2906.53|2898.83|2906.58|2898.88|2906.49|2898.79|14
1645170000000|2022-02-18 07:40:00|2906.5|2898.8|2906.54|2898.84|2906.58|2898.88|2906.44|2898.74|26
1645170010000|2022-02-18 07:40:10|2906.58|2898.88|2906.55|2898.85|2906.63|2898.93|2906.48|2898.78|28
1645170020000|2022-02-18 07:40:20|2906.13|2898.43|2907.37|2899.67|2907.37|2899.67|2906.13|2898.43|36
1645170030000|2022-02-18 07:40:30|2907.4|2899.7|2908.08|2900.38|2908.08|2900.38|2907.18|2899.48|22
1645170040000|2022-02-18 07:40:40|2907.96|2900.26|2907.98|2900.28|2908.19|2900.49|2907.94|2900.24|20
1645170050000|2022-02-18 07:40:50|2908.2|2900.5|2908.38|2900.68|2908.4|2900.7|2907.98|2900.28|22
1645170060000|2022-02-18 07:41:00|2908.51|2900.81|2908.69|2900.99|2908.78|2901.08|2908.51|2900.81|23
1645170070000|2022-02-18 07:41:10|2908.18|2900.48|2907.6|2899.9|2908.18|2900.48|2907.26|2899.56|31
1645170080000|2022-02-18 07:41:20|2907.61|2899.91|2908.33|2900.63|2908.35|2900.65|2907.56|2899.86|31
1645170090000|2022-02-18 07:41:30|2908.2|2900.5|2907.93|2900.23|2908.34|2900.64|2907.78|2900.08|31
1645170100000|2022-02-18 07:41:40|2907.94|2900.24|2908.17|2900.47|2908.17|2900.47|2907.63|2899.93|28
1645170110000|2022-02-18 07:41:50|2908.18|2900.48|2908.39|2900.69|2908.46|2900.76|2908.16|2900.46|33
1645170120000|2022-02-18 07:42:00|2908.43|2900.73|2908.38|2900.68|2908.78|2901.08|2908.17|2900.47|29
1645170130000|2022-02-18 07:42:10|2908.37|2900.67|2908.29|2900.59|2908.47|2900.77|2908.22|2900.52|33
1645170140000|2022-02-18 07:42:20|2908.27|2900.57|2908.43|2900.73|2908.55|2900.85|2908.21|2900.51|25
1645170150000|2022-02-18 07:42:30|2908.45|2900.75|2909.2|2901.5|2909.25|2901.55|2908.42|2900.72|29
1645170160000|2022-02-18 07:42:40|2909.08|2901.38|2909.37|2901.67|2909.37|2901.67|2908.97|2901.27|21
1645170170000|2022-02-18 07:42:50|2909.34|2901.64|2909.29|2901.59|2909.38|2901.68|2909.14|2901.44|28
1645170180000|2022-02-18 07:43:00|2909.24|2901.54|2908.63|2900.93|2909.31|2901.61|2908.63|2900.93|32
1645170190000|2022-02-18 07:43:10|2908.33|2900.63|2908.1|2900.4|2908.45|2900.75|2907.91|2900.21|35
1645170200000|2022-02-18 07:43:20|2908.23|2900.53|2908.37|2900.67|2908.39|2900.69|2908.09|2900.39|31
1645170210000|2022-02-18 07:43:30|2908.24|2900.54|2908.03|2900.33|2908.34|2900.64|2907.92|2900.22|30
1645170220000|2022-02-18 07:43:40|2908.02|2900.32|2907.56|2899.86|2908.17|2900.47|2907.13|2899.43|34
1645170230000|2022-02-18 07:43:50|2907.57|2899.87|2907.72|2900.02|2907.75|2900.05|2907.52|2899.82|27
1645170240000|2022-02-18 07:44:00|2907.74|2900.04|2908.89|2901.19|2908.9|2901.2|2907.74|2900.04|25
1645170250000|2022-02-18 07:44:10|2908.87|2901.17|2908.44|2900.74|2908.87|2901.17|2908.43|2900.73|28
1645170260000|2022-02-18 07:44:20|2908.59|2900.89|2908.78|2901.08|2908.84|2901.14|2908.53|2900.83|19
1645170270000|2022-02-18 07:44:30|2908.83|2901.13|2909.19|2901.49|2909.66|2901.96|2908.83|2901.13|31
1645170280000|2022-02-18 07:44:40|2909.14|2901.44|2909.29|2901.59|2909.29|2901.59|2908.95|2901.25|28
1645170290000|2022-02-18 07:44:50|2909.3|2901.6|2909.42|2901.72|2909.54|2901.84|2909.26|2901.56|22
1645170300000|2022-02-18 07:45:00|2909.39|2901.69|2909.38|2901.68|2909.41|2901.71|2909.33|2901.63|16
1645170310000|2022-02-18 07:45:10|2909.41|2901.71|2909.39|2901.69|2909.47|2901.77|2909.32|2901.62|24
1645170320000|2022-02-18 07:45:20|2909.4|2901.7|2909.77|2902.07|2910.4|2902.7|2909.4|2901.7|23
1645170330000|2022-02-18 07:45:30|2909.68|2901.98|2909.44|2901.74|2909.75|2902.05|2909.4|2901.7|32
1645170340000|2022-02-18 07:45:40|2909.42|2901.72|2910.41|2902.71|2910.43|2902.73|2909.23|2901.53|26
1645170350000|2022-02-18 07:45:50|2910.4|2902.7|2910.44|2902.74|2910.44|2902.74|2910.26|2902.56|18
1645170360000|2022-02-18 07:46:00|2910.41|2902.71|2909.76|2902.06|2910.63|2902.93|2909.62|2901.92|29
1645170370000|2022-02-18 07:46:10|2909.87|2902.17|2910.05|2902.35|2910.06|2902.36|2909.82|2902.12|31
1645170380000|2022-02-18 07:46:20|2909.98|2902.28|2909.86|2902.16|2910.14|2902.44|2909.62|2901.92|25
1645170390000|2022-02-18 07:46:30|2909.84|2902.14|2909.59|2901.89|2909.87|2902.17|2909.36|2901.66|35
1645170400000|2022-02-18 07:46:40|2909.52|2901.82|2909.43|2901.73|2909.53|2901.83|2909.21|2901.51|24
1645170410000|2022-02-18 07:46:50|2909.45|2901.75|2909.57|2901.87|2909.58|2901.88|2909.19|2901.49|29
1645170420000|2022-02-18 07:47:00|2909.5|2901.8|2908.79|2901.09|2909.5|2901.8|2908.61|2900.91|32
1645170430000|2022-02-18 07:47:10|2908.82|2901.12|2907.98|2900.28|2908.93|2901.23|2907.58|2899.88|27
1645170440000|2022-02-18 07:47:20|2908.04|2900.34|2908.16|2900.46|2908.38|2900.68|2907.94|2900.24|32
1645170450000|2022-02-18 07:47:30|2908.3|2900.6|2909.08|2901.38|2909.09|2901.39|2908.08|2900.38|33
1645170460000|2022-02-18 07:47:40|2909.04|2901.34|2908.25|2900.55|2909.06|2901.36|2908.07|2900.37|20
1645170470000|2022-02-18 07:47:50|2908.36|2900.66|2908.22|2900.52|2908.56|2900.86|2907.98|2900.28|22
1645170480000|2022-02-18 07:48:00|2908.29|2900.59|2908.19|2900.49|2908.51|2900.81|2907.95|2900.25|27
1645170490000|2022-02-18 07:48:10|2908.25|2900.55|2908.25|2900.55|2908.68|2900.98|2908.25|2900.55|31
1645170500000|2022-02-18 07:48:20|2908.29|2900.59|2908.4|2900.7|2908.55|2900.85|2908.21|2900.51|29
1645170510000|2022-02-18 07:48:30|2908.36|2900.66|2908.28|2900.58|2908.46|2900.76|2908.18|2900.48|23
1645170520000|2022-02-18 07:48:40|2908.29|2900.59|2908.27|2900.57|2908.36|2900.66|2908.19|2900.49|28
1645170530000|2022-02-18 07:48:50|2908.31|2900.61|2908.36|2900.66|2908.43|2900.73|2908.12|2900.42|31
1645170540000|2022-02-18 07:49:00|2908.32|2900.62|2908.34|2900.64|2908.52|2900.82|2907.94|2900.24|28
1645170550000|2022-02-18 07:49:10|2907.89|2900.19|2908.08|2900.38|2908.49|2900.79|2907.89|2900.19|20
1645170560000|2022-02-18 07:49:20|2908.03|2900.33|2908.19|2900.49|2908.19|2900.49|2907.89|2900.19|9
1645170570000|2022-02-18 07:49:30|2908.05|2900.35|2907.99|2900.29|2908.18|2900.48|2907.92|2900.22|6
1645170580000|2022-02-18 07:49:40|2908|2900.3|2908.77|2901.07|2908.85|2901.15|2908|2900.3|16
1645170590000|2022-02-18 07:49:50|2908.76|2901.06|2908.06|2900.36|2908.88|2901.18|2908.05|2900.35|30
1645170600000|2022-02-18 07:50:00|2908.05|2900.35|2908.09|2900.39|2908.16|2900.46|2907.86|2900.16|21
1645170610000|2022-02-18 07:50:10|2907.83|2900.13|2908.43|2900.73|2908.45|2900.75|2907.83|2900.13|31
1645170620000|2022-02-18 07:50:20|2908.41|2900.71|2908.32|2900.62|2908.46|2900.76|2906.85|2899.15|32
1645170630000|2022-02-18 07:50:30|2908.34|2900.64|2908.24|2900.54|2908.77|2901.07|2908.02|2900.32|35
1645170640000|2022-02-18 07:50:40|2908.29|2900.59|2907.85|2900.15|2908.33|2900.63|2907.85|2900.15|25
1645170650000|2022-02-18 07:50:50|2907.93|2900.23|2908.33|2900.63|2908.36|2900.66|2907.93|2900.23|27
1645170660000|2022-02-18 07:51:00|2908.34|2900.64|2908.32|2900.62|2908.42|2900.72|2908.19|2900.49|16
1645170670000|2022-02-18 07:51:10|2908.33|2900.63|2908.2|2900.5|2908.41|2900.71|2908.19|2900.49|11
1645170680000|2022-02-18 07:51:20|2908.23|2900.53|2908.23|2900.53|2908.46|2900.76|2908.02|2900.32|31
1645170690000|2022-02-18 07:51:30|2908.16|2900.46|2908.13|2900.43|2908.31|2900.61|2908.02|2900.32|27
1645170700000|2022-02-18 07:51:40|2908.19|2900.49|2908.06|2900.36|2908.19|2900.49|2907.81|2900.11|26
1645170710000|2022-02-18 07:51:50|2908.07|2900.37|2908.19|2900.49|2908.41|2900.71|2908.02|2900.32|24
1645170720000|2022-02-18 07:52:00|2908.18|2900.48|2906.99|2899.29|2908.19|2900.49|2906.97|2899.27|26
1645170730000|2022-02-18 07:52:10|2906.92|2899.22|2907.61|2899.91|2907.68|2899.98|2906.92|2899.22|23
1645170740000|2022-02-18 07:52:20|2907.68|2899.98|2907.53|2899.83|2907.73|2900.03|2907.35|2899.65|26
1645170750000|2022-02-18 07:52:30|2907.4|2899.7|2907.4|2899.7|2907.59|2899.89|2907.36|2899.66|20
1645170760000|2022-02-18 07:52:40|2907.36|2899.66|2906.91|2899.21|2907.41|2899.71|2906.91|2899.21|19
1645170770000|2022-02-18 07:52:50|2906.52|2898.82|2906.37|2898.67|2907.46|2899.76|2906.31|2898.61|24
1645170780000|2022-02-18 07:53:00|2906.38|2898.68|2906.46|2898.76|2906.55|2898.85|2906.21|2898.51|24
1645170790000|2022-02-18 07:53:10|2906.47|2898.77|2906.94|2899.24|2906.98|2899.28|2906.46|2898.76|26
1645170800000|2022-02-18 07:53:20|2906.88|2899.18|2906.95|2899.25|2907|2899.3|2906.81|2899.11|25
1645170810000|2022-02-18 07:53:30|2906.97|2899.27|2906.7|2899|2907.1|2899.4|2906.58|2898.88|26
1645170820000|2022-02-18 07:53:40|2906.71|2899.01|2906.31|2898.61|2906.83|2899.13|2906.31|2898.61|26
1645170830000|2022-02-18 07:53:50|2906.33|2898.63|2906.57|2898.87|2906.65|2898.95|2906.23|2898.53|24
1645170840000|2022-02-18 07:54:00|2906.51|2898.81|2906.8|2899.1|2906.9|2899.2|2906.51|2898.81|18
1645170850000|2022-02-18 07:54:10|2906.82|2899.12|2906.65|2898.95|2906.83|2899.13|2906.62|2898.92|22
1645170860000|2022-02-18 07:54:20|2906.72|2899.02|2906.2|2898.5|2906.75|2899.05|2906.15|2898.45|27
1645170870000|2022-02-18 07:54:30|2906.27|2898.57|2906.03|2898.33|2906.44|2898.74|2906.03|2898.33|11
1645170880000|2022-02-18 07:54:40|2906.06|2898.36|2905.54|2897.84|2906.09|2898.39|2905.52|2897.82|23
1645170890000|2022-02-18 07:54:50|2905.53|2897.83|2904.99|2897.29|2905.53|2897.83|2904.61|2896.91|25
1645170900000|2022-02-18 07:55:00|2904.96|2897.26|2905.8|2898.1|2905.9|2898.2|2904.96|2897.26|31
1645170910000|2022-02-18 07:55:10|2905.82|2898.12|2906.45|2898.75|2906.58|2898.88|2905.65|2897.95|33
1645170920000|2022-02-18 07:55:20|2906.46|2898.76|2907.66|2899.96|2907.77|2900.07|2906.45|2898.75|22
1645170930000|2022-02-18 07:55:30|2907.63|2899.93|2907.65|2899.95|2907.69|2899.99|2907.63|2899.93|19
1645170940000|2022-02-18 07:55:40|2907.68|2899.98|2907.62|2899.92|2907.73|2900.03|2907.33|2899.63|29
1645170950000|2022-02-18 07:55:50|2907.74|2900.04|2907.92|2900.22|2907.96|2900.26|2907.46|2899.76|29
1645170960000|2022-02-18 07:56:00|2907.73|2900.03|2907.75|2900.05|2907.92|2900.22|2907.67|2899.97|22
1645170970000|2022-02-18 07:56:10|2907.69|2899.99|2908.59|2900.89|2908.59|2900.89|2907.69|2899.99|20
1645170980000|2022-02-18 07:56:20|2908.72|2901.02|2908.66|2900.96|2908.85|2901.15|2908.4|2900.7|27
1645170990000|2022-02-18 07:56:30|2908.67|2900.97|2908.25|2900.55|2908.85|2901.15|2908.03|2900.33|27
1645171000000|2022-02-18 07:56:40|2908.35|2900.65|2908.26|2900.56|2908.49|2900.79|2908.06|2900.36|27
1645171010000|2022-02-18 07:56:50|2908.35|2900.65|2908.4|2900.7|2908.45|2900.75|2907.87|2900.17|23
1645171020000|2022-02-18 07:57:00|2908.27|2900.57|2908.19|2900.49|2908.4|2900.7|2908.13|2900.43|21
1645171030000|2022-02-18 07:57:10|2908.18|2900.48|2907.96|2900.26|2908.4|2900.7|2907.84|2900.14|28
1645171040000|2022-02-18 07:57:20|2907.91|2900.21|2908.22|2900.52|2908.39|2900.69|2907.91|2900.21|24
1645171050000|2022-02-18 07:57:30|2908.23|2900.53|2908.18|2900.48|2908.28|2900.58|2907.85|2900.15|29
1645171060000|2022-02-18 07:57:40|2908.28|2900.58|2908.39|2900.69|2908.57|2900.87|2908.27|2900.57|15
1645171070000|2022-02-18 07:57:50|2908.43|2900.73|2908.34|2900.64|2908.56|2900.86|2908.34|2900.64|14
1645171080000|2022-02-18 07:58:00|2908.36|2900.66|2908.66|2900.96|2908.7|2901|2908.36|2900.66|20
1645171090000|2022-02-18 07:58:10|2908.68|2900.98|2909.27|2901.57|2909.62|2901.92|2908.67|2900.97|30
1645171100000|2022-02-18 07:58:20|2909.29|2901.59|2909.17|2901.47|2909.64|2901.94|2909.16|2901.46|29
1645171110000|2022-02-18 07:58:30|2909.14|2901.44|2910.45|2902.75|2910.52|2902.82|2909.14|2901.44|31
1645171120000|2022-02-18 07:58:40|2910.51|2902.81|2910.49|2902.79|2910.71|2903.01|2910.24|2902.54|19
1645171130000|2022-02-18 07:58:50|2910.71|2903.01|2910.54|2902.84|2910.71|2903.01|2910.16|2902.46|27
1645171140000|2022-02-18 07:59:00|2910.55|2902.85|2910.6|2902.9|2910.72|2903.02|2910.44|2902.74|25
1645171150000|2022-02-18 07:59:10|2910.58|2902.88|2909.98|2902.28|2910.9|2903.2|2909.98|2902.28|32
1645171160000|2022-02-18 07:59:20|2909.78|2902.08|2909.43|2901.73|2909.88|2902.18|2909.29|2901.59|33
1645171170000|2022-02-18 07:59:30|2909.45|2901.75|2910.15|2902.45|2910.15|2902.45|2909.32|2901.62|30
1645171180000|2022-02-18 07:59:40|2910.02|2902.32|2910.52|2902.82|2910.6|2902.9|2910.02|2902.32|31
1645171190000|2022-02-18 07:59:50|2910.51|2902.81|2910.85|2903.15|2910.88|2903.18|2910.31|2902.61|29
1645171200000|2022-02-18 08:00:00|2910.88|2903.18|2911.43|2903.73|2911.49|2903.79|2910.7|2903|31
1645171210000|2022-02-18 08:00:10|2911.42|2903.72|2911.25|2903.55|2911.42|2903.72|2911.04|2903.34|33
1645171220000|2022-02-18 08:00:20|2911.16|2903.46|2909.84|2902.14|2911.16|2903.46|2909.66|2901.96|37
1645171230000|2022-02-18 08:00:30|2909.88|2902.18|2910.45|2902.75|2910.46|2902.76|2909.71|2902.01|31
1645171240000|2022-02-18 08:00:40|2910.46|2902.76|2910.34|2902.64|2910.53|2902.83|2909.52|2901.82|36
1645171250000|2022-02-18 08:00:50|2910.56|2902.86|2913.55|2905.85|2913.55|2905.85|2910.43|2902.73|33
1645171260000|2022-02-18 08:01:00|2913.71|2906.01|2914.64|2906.94|2915.35|2907.65|2913.55|2905.85|37
1645171270000|2022-02-18 08:01:10|2914.75|2907.05|2915.23|2907.53|2916.08|2908.38|2914.75|2907.05|39
1645171280000|2022-02-18 08:01:20|2915.28|2907.58|2915.26|2907.56|2915.69|2907.99|2915.02|2907.32|35
1645171290000|2022-02-18 08:01:30|2915.09|2907.39|2915.99|2908.29|2916.13|2908.43|2915.09|2907.39|35
1645171300000|2022-02-18 08:01:40|2916|2908.3|2916.35|2908.65|2916.7|2909|2915.11|2907.41|37
1645171310000|2022-02-18 08:01:50|2916.56|2908.86|2916.2|2908.5|2917.24|2909.54|2916.2|2908.5|34
1645171320000|2022-02-18 08:02:00|2916.17|2908.47|2916.5|2908.8|2916.77|2909.07|2916.05|2908.35|38
1645171330000|2022-02-18 08:02:10|2916.31|2908.61|2915.13|2907.43|2916.51|2908.81|2915.05|2907.35|36
1645171340000|2022-02-18 08:02:20|2915.21|2907.51|2915.04|2907.34|2915.41|2907.71|2915.03|2907.33|30
1645171350000|2022-02-18 08:02:30|2915.13|2907.43|2915.25|2907.55|2915.35|2907.65|2914.89|2907.19|33
1645171360000|2022-02-18 08:02:40|2915.17|2907.47|2915.65|2907.95|2915.77|2908.07|2914.87|2907.17|33
1645171370000|2022-02-18 08:02:50|2915.66|2907.96|2917.66|2909.96|2917.66|2909.96|2914.68|2906.98|36
1645171380000|2022-02-18 08:03:00|2917.39|2909.69|2917.45|2909.75|2917.71|2910.01|2916.62|2908.92|36
1645171390000|2022-02-18 08:03:10|2917.5|2909.8|2918.3|2910.6|2918.41|2910.71|2917.41|2909.71|34
1645171400000|2022-02-18 08:03:20|2918.45|2910.75|2918.23|2910.53|2918.48|2910.78|2918.07|2910.37|31
1645171410000|2022-02-18 08:03:30|2918.32|2910.62|2917.34|2909.64|2918.36|2910.66|2917.25|2909.55|28
1645171420000|2022-02-18 08:03:40|2917.24|2909.54|2914.88|2907.18|2917.32|2909.62|2913.67|2905.97|38
1645171430000|2022-02-18 08:03:50|2914.95|2907.25|2915.4|2907.7|2916.3|2908.6|2914.95|2907.25|34
1645171440000|2022-02-18 08:04:00|2915.22|2907.52|2916.42|2908.72|2916.42|2908.72|2915.22|2907.52|32
1645171450000|2022-02-18 08:04:10|2916.44|2908.74|2916.77|2909.07|2916.79|2909.09|2916.44|2908.74|22
1645171460000|2022-02-18 08:04:20|2916.79|2909.09|2915.84|2908.14|2916.79|2909.09|2915.52|2907.82|32
1645171470000|2022-02-18 08:04:30|2915.82|2908.12|2916.37|2908.67|2916.45|2908.75|2915.82|2908.12|26
1645171480000|2022-02-18 08:04:40|2916.35|2908.65|2916.15|2908.45|2916.72|2909.02|2915.78|2908.08|35
1645171490000|2022-02-18 08:04:50|2916.23|2908.53|2916.25|2908.55|2916.42|2908.72|2915.85|2908.15|30
1645171500000|2022-02-18 08:05:00|2916.11|2908.41|2916.58|2908.88|2916.62|2908.92|2915.64|2907.94|33
1645171510000|2022-02-18 08:05:10|2916.42|2908.72|2917.08|2909.38|2917.08|2909.38|2916.42|2908.72|23
1645171520000|2022-02-18 08:05:20|2917.09|2909.39|2917.26|2909.56|2917.55|2909.85|2916.34|2908.64|26
1645171530000|2022-02-18 08:05:30|2916.91|2909.21|2918.03|2910.33|2918.14|2910.44|2916.81|2909.11|35
1645171540000|2022-02-18 08:05:40|2918.18|2910.48|2918.1|2910.4|2918.24|2910.54|2917.37|2909.67|27
1645171550000|2022-02-18 08:05:50|2918.12|2910.42|2918.76|2911.06|2918.88|2911.18|2917.38|2909.68|21
1645171560000|2022-02-18 08:06:00|2918.85|2911.15|2919.58|2911.88|2919.95|2912.25|2918.78|2911.08|35
1645171570000|2022-02-18 08:06:10|2919.23|2911.53|2919.36|2911.66|2919.81|2912.11|2919.1|2911.4|30
1645171580000|2022-02-18 08:06:20|2919.38|2911.68|2918.61|2910.91|2919.54|2911.84|2918.51|2910.81|24
1645171590000|2022-02-18 08:06:30|2918.56|2910.86|2918.52|2910.82|2919.32|2911.62|2917.53|2909.83|36
1645171600000|2022-02-18 08:06:40|2918.6|2910.9|2918.61|2910.91|2918.61|2910.91|2918.27|2910.57|31
1645171610000|2022-02-18 08:06:50|2918.65|2910.95|2919.83|2912.13|2919.84|2912.14|2918.62|2910.92|38
1645171620000|2022-02-18 08:07:00|2919.69|2911.99|2919.77|2912.07|2920.52|2912.82|2919.18|2911.48|38
1645171630000|2022-02-18 08:07:10|2919.5|2911.8|2919.72|2912.02|2920.34|2912.64|2919.5|2911.8|33
1645171640000|2022-02-18 08:07:20|2919.77|2912.07|2919.67|2911.97|2919.79|2912.09|2919.45|2911.75|24
1645171650000|2022-02-18 08:07:30|2919.59|2911.89|2919.68|2911.98|2920.04|2912.34|2919.55|2911.85|28
1645171660000|2022-02-18 08:07:40|2919.47|2911.77|2918.81|2911.11|2919.55|2911.85|2918.52|2910.82|29
1645171670000|2022-02-18 08:07:50|2918.75|2911.05|2918.85|2911.15|2918.86|2911.16|2918.61|2910.91|25
1645171680000|2022-02-18 08:08:00|2918.84|2911.14|2918.59|2910.89|2918.84|2911.14|2918.22|2910.52|29
1645171690000|2022-02-18 08:08:10|2918.51|2910.81|2918.46|2910.76|2918.64|2910.94|2918.2|2910.5|35
1645171700000|2022-02-18 08:08:20|2918.5|2910.8|2919.46|2911.76|2919.6|2911.9|2918.35|2910.65|29
1645171710000|2022-02-18 08:08:30|2919.45|2911.75|2919.62|2911.92|2919.62|2911.92|2919.36|2911.66|27
1645171720000|2022-02-18 08:08:40|2919.51|2911.81|2919.91|2912.21|2919.91|2912.21|2919.51|2911.81|23
1645171730000|2022-02-18 08:08:50|2919.89|2912.19|2920.66|2912.96|2920.67|2912.97|2919.52|2911.82|27
1645171740000|2022-02-18 08:09:00|2920.67|2912.97|2920.74|2913.04|2920.95|2913.25|2920.59|2912.89|36
1645171750000|2022-02-18 08:09:10|2920.73|2913.03|2920.92|2913.22|2920.92|2913.22|2920.63|2912.93|29
1645171760000|2022-02-18 08:09:20|2920.88|2913.18|2919.89|2912.19|2920.88|2913.18|2919.62|2911.92|36
1645171770000|2022-02-18 08:09:30|2919.79|2912.09|2918.92|2911.22|2920.14|2912.44|2918.83|2911.13|31
1645171780000|2022-02-18 08:09:40|2919|2911.3|2919.65|2911.95|2919.89|2912.19|2919|2911.3|34
1645171790000|2022-02-18 08:09:50|2919.62|2911.92|2919.99|2912.29|2920.01|2912.31|2919.39|2911.69|35
1645171800000|2022-02-18 08:10:00|2919.97|2912.27|2919|2911.3|2920.19|2912.49|2919|2911.3|38
1645171810000|2022-02-18 08:10:10|2919.01|2911.31|2918.94|2911.24|2919.18|2911.48|2918.93|2911.23|31
1645171820000|2022-02-18 08:10:20|2918.99|2911.29|2919.27|2911.57|2919.28|2911.58|2918.86|2911.16|37
1645171830000|2022-02-18 08:10:30|2919.29|2911.59|2919.49|2911.79|2919.49|2911.79|2918.98|2911.28|31
1645171840000|2022-02-18 08:10:40|2919.29|2911.59|2919.02|2911.32|2919.34|2911.64|2918.95|2911.25|29
1645171850000|2022-02-18 08:10:50|2919.17|2911.47|2919.46|2911.76|2919.51|2911.81|2919.17|2911.47|29
1645171860000|2022-02-18 08:11:00|2919.49|2911.79|2920.49|2912.79|2920.49|2912.79|2919.39|2911.69|28
1645171870000|2022-02-18 08:11:10|2920.71|2913.01|2920.76|2913.06|2920.81|2913.11|2920.3|2912.6|34
1645171880000|2022-02-18 08:11:20|2920.78|2913.08|2920.99|2913.29|2921.35|2913.65|2920.3|2912.6|32
1645171890000|2022-02-18 08:11:30|2920.63|2912.93|2921.16|2913.46|2921.26|2913.56|2920.63|2912.93|28
1645171900000|2022-02-18 08:11:40|2921.12|2913.42|2919.97|2912.27|2921.19|2913.49|2919.9|2912.2|34
1645171910000|2022-02-18 08:11:50|2919.93|2912.23|2920.39|2912.69|2920.51|2912.81|2919.84|2912.14|33
1645171920000|2022-02-18 08:12:00|2920.38|2912.68|2920.36|2912.66|2920.79|2913.09|2920.33|2912.63|37
1645171930000|2022-02-18 08:12:10|2920.35|2912.65|2919.63|2911.93|2920.64|2912.94|2919.63|2911.93|25
1645171940000|2022-02-18 08:12:20|2919.7|2912|2919.72|2912.02|2920.12|2912.42|2919.37|2911.67|28
1645171950000|2022-02-18 08:12:30|2919.57|2911.87|2920.46|2912.76|2920.8|2913.1|2919.57|2911.87|23
1645171960000|2022-02-18 08:12:40|2920.24|2912.54|2921.36|2913.66|2921.4|2913.7|2920.24|2912.54|31
1645171970000|2022-02-18 08:12:50|2921.35|2913.65|2921.02|2913.32|2921.37|2913.67|2920.43|2912.73|33
1645171980000|2022-02-18 08:13:00|2920.77|2913.07|2921.14|2913.44|2921.17|2913.47|2920.75|2913.05|34
1645171990000|2022-02-18 08:13:10|2921.13|2913.43|2921.19|2913.49|2921.3|2913.6|2921.12|2913.42|18
1645172000000|2022-02-18 08:13:20|2921.18|2913.48|2921.22|2913.52|2921.43|2913.73|2921.12|2913.42|27
1645172010000|2022-02-18 08:13:30|2921.21|2913.51|2921.07|2913.37|2921.22|2913.52|2920.91|2913.21|21
1645172020000|2022-02-18 08:13:40|2921.1|2913.4|2921.57|2913.87|2921.81|2914.11|2920.94|2913.24|29
1645172030000|2022-02-18 08:13:50|2921.59|2913.89|2920.9|2913.2|2921.84|2914.14|2920.75|2913.05|35
1645172040000|2022-02-18 08:14:00|2920.94|2913.24|2920.47|2912.77|2920.99|2913.29|2920.05|2912.35|31
1645172050000|2022-02-18 08:14:10|2920.73|2913.03|2921.06|2913.36|2921.07|2913.37|2920.27|2912.57|35
1645172060000|2022-02-18 08:14:20|2921.21|2913.51|2920.92|2913.22|2921.51|2913.81|2920.83|2913.13|34
1645172070000|2022-02-18 08:14:30|2920.93|2913.23|2919.9|2912.2|2921.18|2913.48|2919.42|2911.72|35
1645172080000|2022-02-18 08:14:40|2919.89|2912.19|2920.87|2913.17|2921.28|2913.58|2919.54|2911.84|28
1645172090000|2022-02-18 08:14:50|2920.85|2913.15|2921.14|2913.44|2921.19|2913.49|2920.79|2913.09|28
1645172100000|2022-02-18 08:15:00|2920.97|2913.27|2921.71|2914.01|2921.71|2914.01|2920.64|2912.94|30
1645172110000|2022-02-18 08:15:10|2921.85|2914.15|2921.44|2913.74|2922.08|2914.38|2921.43|2913.73|20
1645172120000|2022-02-18 08:15:20|2921.45|2913.75|2920.78|2913.08|2921.57|2913.87|2920.67|2912.97|28
1645172130000|2022-02-18 08:15:30|2920.68|2912.98|2922.03|2914.33|2922.04|2914.34|2920.61|2912.91|35
1645172140000|2022-02-18 08:15:40|2922.02|2914.32|2921.1|2913.4|2922.07|2914.37|2921.1|2913.4|34
1645172150000|2022-02-18 08:15:50|2921.12|2913.42|2921.3|2913.6|2921.79|2914.09|2921.01|2913.31|30
1645172160000|2022-02-18 08:16:00|2921.79|2914.09|2921.41|2913.71|2921.79|2914.09|2921.28|2913.58|14
1645172170000|2022-02-18 08:16:10|2921.5|2913.8|2921.33|2913.63|2921.5|2913.8|2920.94|2913.24|30
1645172180000|2022-02-18 08:16:20|2921.27|2913.57|2921.33|2913.63|2921.74|2914.04|2921.27|2913.57|23
1645172190000|2022-02-18 08:16:30|2921.17|2913.47|2919.87|2912.17|2921.26|2913.56|2919.87|2912.17|21
1645172200000|2022-02-18 08:16:40|2919.98|2912.28|2920.1|2912.4|2920.65|2912.95|2919.92|2912.22|26
1645172210000|2022-02-18 08:16:50|2920.17|2912.47|2920.2|2912.5|2920.68|2912.98|2920.03|2912.33|21
1645172220000|2022-02-18 08:17:00|2920.27|2912.57|2920.15|2912.45|2920.31|2912.61|2919.64|2911.94|27
1645172230000|2022-02-18 08:17:10|2920.18|2912.48|2920.8|2913.1|2920.87|2913.17|2920.18|2912.48|31
1645172240000|2022-02-18 08:17:20|2921.37|2913.67|2922.2|2914.5|2922.2|2914.5|2921.37|2913.67|32
1645172250000|2022-02-18 08:17:30|2922.17|2914.47|2924.75|2917.05|2924.75|2917.05|2922.17|2914.47|27
1645172260000|2022-02-18 08:17:40|2924.77|2917.07|2924.87|2917.17|2926.77|2919.07|2924.28|2916.58|35
1645172270000|2022-02-18 08:17:50|2925.01|2917.31|2924.98|2917.28|2925.01|2917.31|2924.35|2916.65|32
1645172280000|2022-02-18 08:18:00|2924.97|2917.27|2924.27|2916.57|2924.97|2917.27|2923.78|2916.08|32
1645172290000|2022-02-18 08:18:10|2924.26|2916.56|2923.27|2915.57|2924.48|2916.78|2922.87|2915.17|36
1645172300000|2022-02-18 08:18:20|2923.41|2915.71|2922.8|2915.1|2923.41|2915.71|2922.71|2915.01|34
1645172310000|2022-02-18 08:18:30|2922.76|2915.06|2923.13|2915.43|2923.34|2915.64|2922.72|2915.02|34
1645172320000|2022-02-18 08:18:40|2923.09|2915.39|2924.1|2916.4|2924.26|2916.56|2923.06|2915.36|28
1645172330000|2022-02-18 08:18:50|2924.12|2916.42|2924.49|2916.79|2924.7|2917|2924.12|2916.42|26
1645172340000|2022-02-18 08:19:00|2924.51|2916.81|2924.91|2917.21|2924.91|2917.21|2924.34|2916.64|31
1645172350000|2022-02-18 08:19:10|2924.77|2917.07|2923.88|2916.18|2924.81|2917.11|2923.88|2916.18|29
1645172360000|2022-02-18 08:19:20|2923.91|2916.21|2923.22|2915.52|2924.33|2916.63|2923.19|2915.49|28
1645172370000|2022-02-18 08:19:30|2923.23|2915.53|2922.81|2915.11|2923.24|2915.54|2922.36|2914.66|27
1645172380000|2022-02-18 08:19:40|2922.88|2915.18|2922.06|2914.36|2923.08|2915.38|2922.06|2914.36|32
1645172390000|2022-02-18 08:19:50|2922.04|2914.34|2921.58|2913.88|2922.09|2914.39|2921.5|2913.8|15
1645172400000|2022-02-18 08:20:00|2921.56|2913.86|2923.89|2916.19|2923.89|2916.19|2921.56|2913.86|31
1645172410000|2022-02-18 08:20:10|2923.84|2916.14|2923.24|2915.54|2923.94|2916.24|2923.1|2915.4|32
1645172420000|2022-02-18 08:20:20|2923.34|2915.64|2923.72|2916.02|2923.84|2916.14|2922.97|2915.27|31
1645172430000|2022-02-18 08:20:30|2923.78|2916.08|2923.75|2916.05|2924|2916.3|2923.51|2915.81|25
1645172440000|2022-02-18 08:20:40|2923.74|2916.04|2923.42|2915.72|2923.91|2916.21|2923.21|2915.51|26
1645172450000|2022-02-18 08:20:50|2923.4|2915.7|2924.74|2917.04|2924.74|2917.04|2923.4|2915.7|34
1645172460000|2022-02-18 08:21:00|2924.57|2916.87|2924.29|2916.59|2925.12|2917.42|2923.76|2916.06|29
1645172470000|2022-02-18 08:21:10|2924.05|2916.35|2923.51|2915.81|2924.27|2916.57|2923.17|2915.47|32
1645172480000|2022-02-18 08:21:20|2923.33|2915.63|2923.51|2915.81|2923.58|2915.88|2923.33|2915.63|29
1645172490000|2022-02-18 08:21:30|2923.4|2915.7|2923.37|2915.67|2923.44|2915.74|2923.24|2915.54|26
1645172500000|2022-02-18 08:21:40|2923.38|2915.68|2923.5|2915.8|2923.63|2915.93|2923.37|2915.67|21
1645172510000|2022-02-18 08:21:50|2923.41|2915.71|2922.84|2915.14|2923.66|2915.96|2922.42|2914.72|29
1645172520000|2022-02-18 08:22:00|2922.97|2915.27|2923.18|2915.48|2923.65|2915.95|2922.88|2915.18|35
1645172530000|2022-02-18 08:22:10|2923.12|2915.42|2922.29|2914.59|2923.56|2915.86|2922.29|2914.59|37
1645172540000|2022-02-18 08:22:20|2922.28|2914.58|2921.55|2913.85|2922.47|2914.77|2921.31|2913.61|30
1645172550000|2022-02-18 08:22:30|2921.66|2913.96|2921.88|2914.18|2921.91|2914.21|2921.45|2913.75|21
1645172560000|2022-02-18 08:22:40|2921.97|2914.27|2922.2|2914.5|2922.22|2914.52|2921.56|2913.86|31
1645172570000|2022-02-18 08:22:50|2922.21|2914.51|2923.48|2915.78|2923.92|2916.22|2921.98|2914.28|31
1645172580000|2022-02-18 08:23:00|2923.41|2915.71|2922.91|2915.21|2923.5|2915.8|2922.57|2914.87|35
1645172590000|2022-02-18 08:23:10|2922.9|2915.2|2922.02|2914.32|2922.9|2915.2|2921.98|2914.28|27
1645172600000|2022-02-18 08:23:20|2922.03|2914.33|2922.27|2914.57|2922.42|2914.72|2921.91|2914.21|29
1645172610000|2022-02-18 08:23:30|2922.28|2914.58|2922.37|2914.67|2922.37|2914.67|2921.36|2913.66|32
1645172620000|2022-02-18 08:23:40|2922.38|2914.68|2921.81|2914.11|2922.44|2914.74|2921.62|2913.92|34
1645172630000|2022-02-18 08:23:50|2921.86|2914.16|2921.85|2914.15|2922.12|2914.42|2921.48|2913.78|27
1645172640000|2022-02-18 08:24:00|2921.9|2914.2|2921.93|2914.23|2921.94|2914.24|2921.48|2913.78|25
1645172650000|2022-02-18 08:24:10|2921.96|2914.26|2921.65|2913.95|2921.98|2914.28|2921.59|2913.89|28
1645172660000|2022-02-18 08:24:20|2921.64|2913.94|2921.5|2913.8|2921.84|2914.14|2921.35|2913.65|25
1645172670000|2022-02-18 08:24:30|2921.38|2913.68|2921.76|2914.06|2921.91|2914.21|2921.38|2913.68|22
1645172680000|2022-02-18 08:24:40|2921.79|2914.09|2921.14|2913.44|2921.97|2914.27|2921.04|2913.34|35
1645172690000|2022-02-18 08:24:50|2921.17|2913.47|2920.79|2913.09|2921.17|2913.47|2920.5|2912.8|23
1645172700000|2022-02-18 08:25:00|2920.81|2913.11|2922|2914.3|2922.04|2914.34|2920.53|2912.83|31
1645172710000|2022-02-18 08:25:10|2922.04|2914.34|2922.28|2914.58|2922.79|2915.09|2921.85|2914.15|32
1645172720000|2022-02-18 08:25:20|2922.13|2914.43|2922.62|2914.92|2922.79|2915.09|2921.85|2914.15|30
1645172730000|2022-02-18 08:25:30|2922.61|2914.91|2921.87|2914.17|2922.61|2914.91|2921.69|2913.99|29
1645172740000|2022-02-18 08:25:40|2921.86|2914.16|2920.56|2912.86|2921.86|2914.16|2920.48|2912.78|16
1645172750000|2022-02-18 08:25:50|2920.61|2912.91|2920.54|2912.84|2920.64|2912.94|2920.43|2912.73|7
1645172760000|2022-02-18 08:26:00|2920.76|2913.06|2922.47|2914.77|2922.55|2914.85|2920.76|2913.06|23
1645172770000|2022-02-18 08:26:10|2922.45|2914.75|2921.41|2913.71|2922.7|2915|2921.05|2913.35|34
1645172780000|2022-02-18 08:26:20|2921.47|2913.77|2920.71|2913.01|2921.47|2913.77|2920.71|2913.01|24
1645172790000|2022-02-18 08:26:30|2920.73|2913.03|2920.82|2913.12|2920.86|2913.16|2920.11|2912.41|18
1645172800000|2022-02-18 08:26:40|2920.86|2913.16|2920.84|2913.14|2920.93|2913.23|2920.54|2912.84|11
1645172810000|2022-02-18 08:26:50|2920.55|2912.85|2920.55|2912.85|2920.59|2912.89|2920.17|2912.47|17
1645172820000|2022-02-18 08:27:00|2920.58|2912.88|2917.8|2910.1|2921.73|2914.03|2917.8|2910.1|33
1645172830000|2022-02-18 08:27:10|2917.85|2910.15|2917.19|2909.49|2917.92|2910.22|2916.53|2908.83|31
1645172840000|2022-02-18 08:27:20|2917.2|2909.5|2916.99|2909.29|2917.99|2910.29|2916.99|2909.29|36
1645172850000|2022-02-18 08:27:30|2916.76|2909.06|2916.74|2909.04|2917.23|2909.53|2916.36|2908.66|36
1645172860000|2022-02-18 08:27:40|2916.65|2908.95|2916.4|2908.7|2916.74|2909.04|2915.78|2908.08|31
1645172870000|2022-02-18 08:27:50|2916.29|2908.59|2915.79|2908.09|2916.48|2908.78|2915.7|2908|24
1645172880000|2022-02-18 08:28:00|2915.78|2908.08|2916.72|2909.02|2917.02|2909.32|2915.7|2908|32
1645172890000|2022-02-18 08:28:10|2916.77|2909.07|2917.52|2909.82|2917.7|2910|2916.49|2908.79|30
1645172900000|2022-02-18 08:28:20|2917.55|2909.85|2917.48|2909.78|2917.56|2909.86|2917.28|2909.58|28
1645172910000|2022-02-18 08:28:30|2917.52|2909.82|2916.63|2908.93|2917.64|2909.94|2916.2|2908.5|38
1645172920000|2022-02-18 08:28:40|2916.64|2908.94|2916.92|2909.22|2917.03|2909.33|2916.53|2908.83|28
1645172930000|2022-02-18 08:28:50|2917.12|2909.42|2918.94|2911.24|2918.94|2911.24|2916.85|2909.15|30
1645172940000|2022-02-18 08:29:00|2918.93|2911.23|2918.74|2911.04|2919.14|2911.44|2918.74|2911.04|29
1645172950000|2022-02-18 08:29:10|2918.36|2910.66|2918.15|2910.45|2918.45|2910.75|2917.65|2909.95|35
1645172960000|2022-02-18 08:29:20|2918.26|2910.56|2918.75|2911.05|2918.77|2911.07|2918.03|2910.33|27
1645172970000|2022-02-18 08:29:30|2918.74|2911.04|2919.12|2911.42|2919.19|2911.49|2918.48|2910.78|34
1645172980000|2022-02-18 08:29:40|2919.05|2911.35|2919.37|2911.67|2919.45|2911.75|2918.98|2911.28|36
1645172990000|2022-02-18 08:29:50|2919.23|2911.53|2918.96|2911.26|2919.23|2911.53|2918.46|2910.76|31
1645173000000|2022-02-18 08:30:00|2918.95|2911.25|2917.79|2910.09|2919.1|2911.4|2917.79|2910.09|32
1645173010000|2022-02-18 08:30:10|2918|2910.3|2918.09|2910.39|2918.29|2910.59|2917.84|2910.14|37
1645173020000|2022-02-18 08:30:20|2918.05|2910.35|2917.7|2910|2918.21|2910.51|2917.64|2909.94|34
1645173030000|2022-02-18 08:30:30|2917.77|2910.07|2917.53|2909.83|2917.92|2910.22|2917.53|2909.83|23
1645173040000|2022-02-18 08:30:40|2917.54|2909.84|2917.82|2910.12|2917.9|2910.2|2917.52|2909.82|21
1645173050000|2022-02-18 08:30:50|2917.71|2910.01|2917.69|2909.99|2917.84|2910.14|2917.65|2909.95|23
1645173060000|2022-02-18 08:31:00|2917.7|2910|2916.89|2909.19|2917.84|2910.14|2916.84|2909.14|30
1645173070000|2022-02-18 08:31:10|2916.19|2908.49|2916.08|2908.38|2916.82|2909.12|2916.07|2908.37|32
1645173080000|2022-02-18 08:31:20|2916.09|2908.39|2916.52|2908.82|2917.61|2909.91|2915.95|2908.25|34
1645173090000|2022-02-18 08:31:30|2916.75|2909.05|2916.26|2908.56|2917.24|2909.54|2916.26|2908.56|34
1645173100000|2022-02-18 08:31:40|2916.27|2908.57|2916.92|2909.22|2917.6|2909.9|2915.95|2908.25|26
1645173110000|2022-02-18 08:31:50|2916.73|2909.03|2916.63|2908.93|2917.76|2910.06|2916.63|2908.93|32
1645173120000|2022-02-18 08:32:00|2916.71|2909.01|2916.44|2908.74|2916.92|2909.22|2915.94|2908.24|30
1645173130000|2022-02-18 08:32:10|2916.43|2908.73|2916.07|2908.37|2916.43|2908.73|2916.06|2908.36|19
1645173140000|2022-02-18 08:32:20|2915.95|2908.25|2916.21|2908.51|2916.34|2908.64|2915.74|2908.04|27
1645173150000|2022-02-18 08:32:30|2916.22|2908.52|2916.14|2908.44|2916.29|2908.59|2915.76|2908.06|31
1645173160000|2022-02-18 08:32:40|2915.92|2908.22|2916.27|2908.57|2916.27|2908.57|2915.9|2908.2|24
1645173170000|2022-02-18 08:32:50|2916.29|2908.59|2916.28|2908.58|2916.31|2908.61|2915.94|2908.24|34
1645173180000|2022-02-18 08:33:00|2916.07|2908.37|2916.05|2908.35|2916.27|2908.57|2916.05|2908.35|21
1645173190000|2022-02-18 08:33:10|2916.06|2908.36|2916.86|2909.16|2916.86|2909.16|2916.04|2908.34|34
1645173200000|2022-02-18 08:33:20|2916.83|2909.13|2916.83|2909.13|2916.84|2909.14|2916.56|2908.86|27
1645173210000|2022-02-18 08:33:30|2916.82|2909.12|2916.55|2908.85|2916.82|2909.12|2916.37|2908.67|31
1645173220000|2022-02-18 08:33:40|2916.57|2908.87|2917.76|2910.06|2917.9|2910.2|2916.49|2908.79|30
1645173230000|2022-02-18 08:33:50|2917.75|2910.05|2918.33|2910.63|2918.6|2910.9|2917.75|2910.05|24
1645173240000|2022-02-18 08:34:00|2918.34|2910.64|2918.98|2911.28|2919.16|2911.46|2918.31|2910.61|31
1645173250000|2022-02-18 08:34:10|2918.97|2911.27|2920.43|2912.73|2920.43|2912.73|2918.92|2911.22|32
1645173260000|2022-02-18 08:34:20|2920.36|2912.66|2920.78|2913.08|2920.91|2913.21|2920.33|2912.63|30
1645173270000|2022-02-18 08:34:30|2920.91|2913.21|2920.87|2913.17|2921.03|2913.33|2920.55|2912.85|20
1645173280000|2022-02-18 08:34:40|2921.02|2913.32|2920.82|2913.12|2921.02|2913.32|2920.65|2912.95|21
1645173290000|2022-02-18 08:34:50|2920.85|2913.15|2920.78|2913.08|2920.98|2913.28|2920.78|2913.08|17
1645173300000|2022-02-18 08:35:00|2920.77|2913.07|2920.78|2913.08|2920.8|2913.1|2920.74|2913.04|12
1645173310000|2022-02-18 08:35:10|2920.83|2913.13|2920.69|2912.99|2920.86|2913.16|2920.69|2912.99|20
1645173320000|2022-02-18 08:35:20|2920.7|2913|2921.15|2913.45|2921.29|2913.59|2920.64|2912.94|23
1645173330000|2022-02-18 08:35:30|2921.16|2913.46|2921.86|2914.16|2921.86|2914.16|2921.16|2913.46|11
1645173340000|2022-02-18 08:35:40|2921.87|2914.17|2920.91|2913.21|2922|2914.3|2920.7|2913|25
1645173350000|2022-02-18 08:35:50|2920.84|2913.14|2921.56|2913.86|2921.59|2913.89|2920.84|2913.14|30
1645173360000|2022-02-18 08:36:00|2921.53|2913.83|2921.47|2913.77|2921.6|2913.9|2921.3|2913.6|33
1645173370000|2022-02-18 08:36:10|2921.52|2913.82|2921.49|2913.79|2921.53|2913.83|2921.41|2913.71|24
1645173380000|2022-02-18 08:36:20|2921.48|2913.78|2921.41|2913.71|2921.6|2913.9|2921.41|2913.71|23
1645173390000|2022-02-18 08:36:30|2921.44|2913.74|2921.7|2914|2922.09|2914.39|2921.41|2913.71|32
1645173400000|2022-02-18 08:36:40|2921.69|2913.99|2921.88|2914.18|2921.99|2914.29|2921.62|2913.92|35
1645173410000|2022-02-18 08:36:50|2921.87|2914.17|2921.84|2914.14|2921.99|2914.29|2921.71|2914.01|35
1645173420000|2022-02-18 08:37:00|2921.82|2914.12|2921.71|2914.01|2922.21|2914.51|2921.2|2913.5|34
1645173430000|2022-02-18 08:37:10|2921.76|2914.06|2922.98|2915.28|2923.16|2915.46|2921.72|2914.02|32
1645173440000|2022-02-18 08:37:20|2923.15|2915.45|2923.38|2915.68|2923.67|2915.97|2923.14|2915.44|31
1645173450000|2022-02-18 08:37:30|2923.48|2915.78|2923.48|2915.78|2923.62|2915.92|2923.27|2915.57|33
1645173460000|2022-02-18 08:37:40|2923.44|2915.74|2923.53|2915.83|2923.7|2916|2923.38|2915.68|29
1645173470000|2022-02-18 08:37:50|2923.47|2915.77|2923.5|2915.8|2923.6|2915.9|2923.39|2915.69|32
1645173480000|2022-02-18 08:38:00|2923.45|2915.75|2922.73|2915.03|2923.65|2915.95|2922.73|2915.03|31
1645173490000|2022-02-18 08:38:10|2922.77|2915.07|2922.85|2915.15|2922.94|2915.24|2922.72|2915.02|29
1645173500000|2022-02-18 08:38:20|2922.86|2915.16|2922.02|2914.32|2922.86|2915.16|2921.9|2914.2|21
1645173510000|2022-02-18 08:38:30|2921.97|2914.27|2922.67|2914.97|2922.69|2914.99|2921.92|2914.22|28
1645173520000|2022-02-18 08:38:40|2922.68|2914.98|2922.73|2915.03|2923.03|2915.33|2922.62|2914.92|26
1645173530000|2022-02-18 08:38:50|2922.56|2914.86|2921.55|2913.85|2922.56|2914.86|2921.53|2913.83|27
1645173540000|2022-02-18 08:39:00|2921.51|2913.81|2922.48|2914.78|2922.53|2914.83|2921.51|2913.81|32
1645173550000|2022-02-18 08:39:10|2922.45|2914.75|2922.43|2914.73|2922.61|2914.91|2922.02|2914.32|35
1645173560000|2022-02-18 08:39:20|2922.38|2914.68|2921.22|2913.52|2922.95|2915.25|2921.22|2913.52|34
1645173570000|2022-02-18 08:39:30|2921.25|2913.55|2921.42|2913.72|2921.71|2914.01|2921.01|2913.31|32
1645173580000|2022-02-18 08:39:40|2921.32|2913.62|2921.04|2913.34|2921.51|2913.81|2921.02|2913.32|27
1645173590000|2022-02-18 08:39:50|2921.05|2913.35|2920.74|2913.04|2921.14|2913.44|2920.55|2912.85|36
1645173600000|2022-02-18 08:40:00|2920.75|2913.05|2920.43|2912.73|2920.75|2913.05|2920.26|2912.56|29
1645173610000|2022-02-18 08:40:10|2920.45|2912.75|2920.61|2912.91|2920.74|2913.04|2920.43|2912.73|25
1645173620000|2022-02-18 08:40:20|2920.63|2912.93|2921.13|2913.43|2921.43|2913.73|2920.43|2912.73|22
1645173630000|2022-02-18 08:40:30|2921.39|2913.69|2920.63|2912.93|2921.55|2913.85|2920.59|2912.89|34
1645173640000|2022-02-18 08:40:40|2920.81|2913.11|2920.68|2912.98|2920.95|2913.25|2920.66|2912.96|27
1645173650000|2022-02-18 08:40:50|2920.88|2913.18|2920.6|2912.9|2920.88|2913.18|2920.22|2912.52|22
1645173660000|2022-02-18 08:41:00|2920.59|2912.89|2919.81|2912.11|2920.59|2912.89|2919.54|2911.84|31
1645173670000|2022-02-18 08:41:10|2919.82|2912.12|2919.76|2912.06|2920.39|2912.69|2919.47|2911.77|33
1645173680000|2022-02-18 08:41:20|2919.85|2912.15|2920.42|2912.72|2920.64|2912.94|2919.85|2912.15|32
1645173690000|2022-02-18 08:41:30|2920.4|2912.7|2920.58|2912.88|2920.73|2913.03|2920.37|2912.67|24
1645173700000|2022-02-18 08:41:40|2920.61|2912.91|2920.33|2912.63|2920.61|2912.91|2920.33|2912.63|26
1645173710000|2022-02-18 08:41:50|2920.41|2912.71|2920.54|2912.84|2920.58|2912.88|2920.41|2912.71|15
1645173720000|2022-02-18 08:42:00|2920.55|2912.85|2920.93|2913.23|2921.23|2913.53|2920.47|2912.77|31
1645173730000|2022-02-18 08:42:10|2920.9|2913.2|2920.6|2912.9|2920.99|2913.29|2920.14|2912.44|35
1645173740000|2022-02-18 08:42:20|2920.65|2912.95|2920.59|2912.89|2920.68|2912.98|2920.58|2912.88|22
1645173750000|2022-02-18 08:42:30|2920.65|2912.95|2920.99|2913.29|2921.01|2913.31|2920.58|2912.88|14
1645173760000|2022-02-18 08:42:40|2922.91|2915.21|2923.03|2915.33|2923.12|2915.42|2921.9|2914.2|36
1645173770000|2022-02-18 08:42:50|2923.06|2915.36|2923.14|2915.44|2923.27|2915.57|2922.94|2915.24|34
1645173780000|2022-02-18 08:43:00|2922.5|2914.8|2924.07|2916.37|2924.26|2916.56|2922.5|2914.8|38
1645173790000|2022-02-18 08:43:10|2923.93|2916.23|2925.29|2917.59|2925.29|2917.59|2923.89|2916.19|30
1645173800000|2022-02-18 08:43:20|2925.17|2917.47|2926.78|2919.08|2926.87|2919.17|2925.16|2917.46|38
1645173810000|2022-02-18 08:43:30|2926.71|2919.01|2930.93|2923.23|2931.04|2923.34|2926.71|2919.01|40
1645173820000|2022-02-18 08:43:40|2931.06|2923.36|2928.8|2921.1|2931.57|2923.87|2928.28|2920.58|40
1645173830000|2022-02-18 08:43:50|2929.08|2921.38|2926.82|2919.12|2929.18|2921.48|2926.82|2919.12|37
1645173840000|2022-02-18 08:44:00|2926.55|2918.85|2927.75|2920.05|2927.94|2920.24|2926.3|2918.6|37
1645173850000|2022-02-18 08:44:10|2928.17|2920.47|2928.73|2921.03|2928.74|2921.04|2927.51|2919.81|36
1645173860000|2022-02-18 08:44:20|2928.71|2921.01|2929.44|2921.74|2929.94|2922.24|2928.67|2920.97|32
1645173870000|2022-02-18 08:44:30|2929.43|2921.73|2929.82|2922.12|2929.82|2922.12|2929.43|2921.73|27
1645173880000|2022-02-18 08:44:40|2929.78|2922.08|2929.59|2921.89|2929.8|2922.1|2929.56|2921.86|28
1645173890000|2022-02-18 08:44:50|2929.53|2921.83|2928.53|2920.83|2929.65|2921.95|2928.36|2920.66|31
1645173900000|2022-02-18 08:45:00|2928.5|2920.8|2930.75|2923.05|2930.83|2923.13|2928.48|2920.78|32
1645173910000|2022-02-18 08:45:10|2930.76|2923.06|2931.74|2924.04|2931.82|2924.12|2930.76|2923.06|34
1645173920000|2022-02-18 08:45:20|2931.78|2924.08|2931.95|2924.25|2931.97|2924.27|2931.67|2923.97|26
1645173930000|2022-02-18 08:45:30|2931.97|2924.27|2931.99|2924.29|2932.2|2924.5|2931.65|2923.95|38
1645173940000|2022-02-18 08:45:40|2931.98|2924.28|2931.94|2924.24|2932.24|2924.54|2931.76|2924.06|31
1645173950000|2022-02-18 08:45:50|2931.77|2924.07|2935.53|2927.83|2935.53|2927.83|2931.37|2923.67|36
1645173960000|2022-02-18 08:46:00|2935.51|2927.81|2935.85|2928.15|2935.85|2928.15|2934.71|2927.01|38
1645173970000|2022-02-18 08:46:10|2935.81|2928.11|2936.41|2928.71|2936.62|2928.92|2935.78|2928.08|35
1645173980000|2022-02-18 08:46:20|2936.38|2928.68|2936.95|2929.25|2938.12|2930.42|2936.38|2928.68|39
1645173990000|2022-02-18 08:46:30|2936.96|2929.26|2936.61|2928.91|2937.46|2929.76|2935.82|2928.12|37
1645174000000|2022-02-18 08:46:40|2937.11|2929.41|2937.07|2929.37|2937.95|2930.25|2936.89|2929.19|33
1645174010000|2022-02-18 08:46:50|2937.01|2929.31|2936.62|2928.92|2937.17|2929.47|2936.26|2928.56|36
1645174020000|2022-02-18 08:47:00|2936.96|2929.26|2941.63|2933.93|2941.63|2933.93|2936.96|2929.26|34
1645174030000|2022-02-18 08:47:10|2941.6|2933.9|2939.67|2931.97|2941.64|2933.94|2939.16|2931.46|35
1645174040000|2022-02-18 08:47:20|2939.58|2931.88|2938.13|2930.43|2939.84|2932.14|2937.84|2930.14|30
1645174050000|2022-02-18 08:47:30|2938.14|2930.44|2938.95|2931.25|2939.11|2931.41|2938.04|2930.34|31
1645174060000|2022-02-18 08:47:40|2938.93|2931.23|2939.12|2931.42|2939.12|2931.42|2938.79|2931.09|33
1645174070000|2022-02-18 08:47:50|2939.28|2931.58|2939.5|2931.8|2939.68|2931.98|2938.85|2931.15|30
1645174080000|2022-02-18 08:48:00|2939.31|2931.61|2937.92|2930.22|2939.31|2931.61|2937.83|2930.13|26
1645174090000|2022-02-18 08:48:10|2937.88|2930.18|2937.12|2929.42|2938.42|2930.72|2937.12|2929.42|36
1645174100000|2022-02-18 08:48:20|2936.99|2929.29|2935.87|2928.17|2936.99|2929.29|2935.8|2928.1|33
1645174110000|2022-02-18 08:48:30|2935.91|2928.21|2935.6|2927.9|2935.99|2928.29|2935.49|2927.79|30
1645174120000|2022-02-18 08:48:40|2934.44|2926.74|2934.48|2926.78|2934.54|2926.84|2934.01|2926.31|34
1645174130000|2022-02-18 08:48:50|2934.25|2926.55|2933.46|2925.76|2934.49|2926.79|2932.67|2924.97|38
1645174140000|2022-02-18 08:49:00|2933.42|2925.72|2933.43|2925.73|2933.65|2925.95|2933.14|2925.44|30
1645174150000|2022-02-18 08:49:10|2933.77|2926.07|2933.83|2926.13|2934.04|2926.34|2933.06|2925.36|33
1645174160000|2022-02-18 08:49:20|2933.99|2926.29|2935.66|2927.96|2935.66|2927.96|2933.92|2926.22|30
1645174170000|2022-02-18 08:49:30|2935.58|2927.88|2936.62|2928.92|2936.79|2929.09|2935.4|2927.7|36
1645174180000|2022-02-18 08:49:40|2936.66|2928.96|2937.26|2929.56|2937.83|2930.13|2936.6|2928.9|35
1645174190000|2022-02-18 08:49:50|2937.12|2929.42|2937.44|2929.74|2937.58|2929.88|2937.06|2929.36|24
1645174200000|2022-02-18 08:50:00|2937.43|2929.73|2936.76|2929.06|2937.43|2929.73|2935.85|2928.15|36
1645174210000|2022-02-18 08:50:10|2936.78|2929.08|2936.85|2929.15|2936.99|2929.29|2936.73|2929.03|31
1645174220000|2022-02-18 08:50:20|2936.73|2929.03|2934.7|2927|2936.73|2929.03|2934.15|2926.45|32
1645174230000|2022-02-18 08:50:30|2934.68|2926.98|2934.56|2926.86|2934.68|2926.98|2934.22|2926.52|34
1645174240000|2022-02-18 08:50:40|2934.55|2926.85|2933.07|2925.37|2934.65|2926.95|2932.53|2924.83|34
1645174250000|2022-02-18 08:50:50|2932.69|2924.99|2934.09|2926.39|2934.09|2926.39|2932.68|2924.98|37
1645174260000|2022-02-18 08:51:00|2934.1|2926.4|2935.13|2927.43|2935.24|2927.54|2934.07|2926.37|31
1645174270000|2022-02-18 08:51:10|2935.19|2927.49|2937.01|2929.31|2937.33|2929.63|2935.19|2927.49|34
1645174280000|2022-02-18 08:51:20|2937.03|2929.33|2935.56|2927.86|2937.06|2929.36|2935.33|2927.63|37
1645174290000|2022-02-18 08:51:30|2935.06|2927.36|2934.83|2927.13|2935.43|2927.73|2934.38|2926.68|32
1645174300000|2022-02-18 08:51:40|2934.42|2926.72|2935.31|2927.61|2935.62|2927.92|2934.42|2926.72|28
1645174310000|2022-02-18 08:51:50|2935.32|2927.62|2936.35|2928.65|2936.73|2929.03|2935.18|2927.48|37
1645174320000|2022-02-18 08:52:00|2936.26|2928.56|2936.27|2928.57|2936.73|2929.03|2935.9|2928.2|32
1645174330000|2022-02-18 08:52:10|2936.36|2928.66|2935.9|2928.2|2936.5|2928.8|2935.9|2928.2|27
1645174340000|2022-02-18 08:52:20|2935.71|2928.01|2935.68|2927.98|2936.13|2928.43|2935.12|2927.42|32
1645174350000|2022-02-18 08:52:30|2935.67|2927.97|2935.58|2927.88|2935.7|2928|2935.25|2927.55|32
1645174360000|2022-02-18 08:52:40|2935.43|2927.73|2935.42|2927.72|2935.62|2927.92|2935.24|2927.54|27
1645174370000|2022-02-18 08:52:50|2935.37|2927.67|2935.4|2927.7|2935.55|2927.85|2935.03|2927.33|34
1645174380000|2022-02-18 08:53:00|2935.41|2927.71|2934.54|2926.84|2935.41|2927.71|2934.4|2926.7|33
1645174390000|2022-02-18 08:53:10|2934.53|2926.83|2935.59|2927.89|2935.68|2927.98|2934.27|2926.57|34
1645174400000|2022-02-18 08:53:20|2935.48|2927.78|2937.15|2929.45|2937.15|2929.45|2935.42|2927.72|38
1645174410000|2022-02-18 08:53:30|2937.26|2929.56|2937.38|2929.68|2937.39|2929.69|2936.7|2929|31
1645174420000|2022-02-18 08:53:40|2937.45|2929.75|2938.51|2930.81|2938.7|2931|2937.41|2929.71|37
1645174430000|2022-02-18 08:53:50|2938.56|2930.86|2938.83|2931.13|2939.06|2931.36|2938.54|2930.84|33
1645174440000|2022-02-18 08:54:00|2938.71|2931.01|2938.97|2931.27|2939.03|2931.33|2938.46|2930.76|35
1645174450000|2022-02-18 08:54:10|2938.99|2931.29|2937.83|2930.13|2939.04|2931.34|2937.47|2929.77|36
1645174460000|2022-02-18 08:54:20|2937.77|2930.07|2939.99|2932.29|2939.99|2932.29|2937.49|2929.79|38
1645174470000|2022-02-18 08:54:30|2939.95|2932.25|2939.84|2932.14|2940.02|2932.32|2939.7|2932|34
1645174480000|2022-02-18 08:54:40|2939.73|2932.03|2940.28|2932.58|2940.59|2932.89|2939.68|2931.98|38
1645174490000|2022-02-18 08:54:50|2941.18|2933.48|2939.85|2932.15|2941.28|2933.58|2939.69|2931.99|30
1645174500000|2022-02-18 08:55:00|2939.76|2932.06|2940|2932.3|2940|2932.3|2939.66|2931.96|24
1645174510000|2022-02-18 08:55:10|2939.93|2932.23|2940.36|2932.66|2940.38|2932.68|2939.93|2932.23|36
1645174520000|2022-02-18 08:55:20|2940.35|2932.65|2940.16|2932.46|2940.36|2932.66|2939.8|2932.1|32
1645174530000|2022-02-18 08:55:30|2940.12|2932.42|2940.17|2932.47|2940.26|2932.56|2939.86|2932.16|30
1645174540000|2022-02-18 08:55:40|2940.16|2932.46|2941.57|2933.87|2941.57|2933.87|2940.08|2932.38|31
1645174550000|2022-02-18 08:55:50|2942.7|2935|2947.3|2939.6|2947.3|2939.6|2942.7|2935|39
1645174560000|2022-02-18 08:56:00|2946.96|2939.26|2948.44|2940.74|2949.04|2941.34|2946.96|2939.26|40
1645174570000|2022-02-18 08:56:10|2948.46|2940.76|2947.99|2940.29|2949.12|2941.42|2947.81|2940.11|35
1645174580000|2022-02-18 08:56:20|2948.01|2940.31|2946.85|2939.15|2948.01|2940.31|2946.85|2939.15|32
1645174590000|2022-02-18 08:56:30|2946.71|2939.01|2945.3|2937.6|2946.71|2939.01|2945.15|2937.45|38
1645174600000|2022-02-18 08:56:40|2945.35|2937.65|2945.37|2937.67|2945.38|2937.68|2944.84|2937.14|34
1645174610000|2022-02-18 08:56:50|2945.31|2937.61|2945.96|2938.26|2946.18|2938.48|2945.31|2937.61|34
1645174620000|2022-02-18 08:57:00|2945.85|2938.15|2946.61|2938.91|2946.73|2939.03|2945.15|2937.45|38
1645174630000|2022-02-18 08:57:10|2946.63|2938.93|2947.94|2940.24|2947.97|2940.27|2946.4|2938.7|33
1645174640000|2022-02-18 08:57:20|2947.61|2939.91|2948.14|2940.44|2948.55|2940.85|2947.52|2939.82|34
1645174650000|2022-02-18 08:57:30|2948.17|2940.47|2946.97|2939.27|2948.17|2940.47|2946.58|2938.88|37
1645174660000|2022-02-18 08:57:40|2946.78|2939.08|2945.97|2938.27|2946.85|2939.15|2945.43|2937.73|37
1645174670000|2022-02-18 08:57:50|2945.93|2938.23|2946|2938.3|2946.21|2938.51|2945.81|2938.11|26
1645174680000|2022-02-18 08:58:00|2946.01|2938.31|2944.87|2937.17|2946.01|2938.31|2944.87|2937.17|33
1645174690000|2022-02-18 08:58:10|2944.86|2937.16|2944.01|2936.31|2944.86|2937.16|2944.01|2936.31|31
1645174700000|2022-02-18 08:58:20|2943.93|2936.23|2944.21|2936.51|2944.43|2936.73|2942.75|2935.05|34
1645174710000|2022-02-18 08:58:30|2945.18|2937.48|2946.26|2938.56|2947|2939.3|2945.18|2937.48|34
1645174720000|2022-02-18 08:58:40|2946.37|2938.67|2946.21|2938.51|2946.38|2938.68|2945.6|2937.9|37
1645174730000|2022-02-18 08:58:50|2946.3|2938.6|2946.19|2938.49|2946.57|2938.87|2945.95|2938.25|38
1645174740000|2022-02-18 08:59:00|2946.27|2938.57|2946.26|2938.56|2946.62|2938.92|2946.08|2938.38|37
1645174750000|2022-02-18 08:59:10|2946.44|2938.74|2945.49|2937.79|2946.44|2938.74|2945.49|2937.79|31
1645174760000|2022-02-18 08:59:20|2945.6|2937.9|2945.74|2938.04|2946.19|2938.49|2945.34|2937.64|37
1645174770000|2022-02-18 08:59:30|2945.71|2938.01|2945.64|2937.94|2945.86|2938.16|2945.06|2937.36|35
1645174780000|2022-02-18 08:59:40|2945.2|2937.5|2945.26|2937.56|2945.72|2938.02|2944.67|2936.97|38
1645174790000|2022-02-18 08:59:50|2945.27|2937.57|2945.52|2937.82|2945.52|2937.82|2944.53|2936.83|38
1645174800000|2022-02-18 09:00:00|2945.51|2937.81|2946.57|2938.87|2946.58|2938.88|2945.16|2937.46|34
1645174810000|2022-02-18 09:00:10|2946.42|2938.72|2947.11|2939.41|2947.49|2939.79|2945.93|2938.23|38
1645174820000|2022-02-18 09:00:20|2947.1|2939.4|2947.22|2939.52|2947.43|2939.73|2946.84|2939.14|37
1645174830000|2022-02-18 09:00:30|2947.18|2939.48|2947.16|2939.46|2947.38|2939.68|2946.94|2939.24|35
1645174840000|2022-02-18 09:00:40|2947.12|2939.42|2946.53|2938.83|2947.28|2939.58|2946.53|2938.83|29
1645174850000|2022-02-18 09:00:50|2946.22|2938.52|2945.32|2937.62|2946.25|2938.55|2945.11|2937.41|35
1645174860000|2022-02-18 09:01:00|2945.29|2937.59|2944.01|2936.31|2945.29|2937.59|2943.65|2935.95|37
1645174870000|2022-02-18 09:01:10|2944.02|2936.32|2943.05|2935.35|2944.02|2936.32|2942.95|2935.25|28
1645174880000|2022-02-18 09:01:20|2942.95|2935.25|2943.22|2935.52|2943.36|2935.66|2942.42|2934.72|24
1645174890000|2022-02-18 09:01:30|2943.13|2935.43|2943.04|2935.34|2943.32|2935.62|2942.94|2935.24|29
1645174900000|2022-02-18 09:01:40|2943.02|2935.32|2942.85|2935.15|2943.21|2935.51|2942.79|2935.09|27
1645174910000|2022-02-18 09:01:50|2942.86|2935.16|2942.85|2935.15|2943.08|2935.38|2942.63|2934.93|25
1645174920000|2022-02-18 09:02:00|2942.94|2935.24|2943.22|2935.52|2943.54|2935.84|2942.74|2935.04|29
1645174930000|2022-02-18 09:02:10|2943.23|2935.53|2944.18|2936.48|2944.47|2936.77|2943.01|2935.31|31
1645174940000|2022-02-18 09:02:20|2944.12|2936.42|2943.93|2936.23|2944.12|2936.42|2943.47|2935.77|30
1645174950000|2022-02-18 09:02:30|2943.89|2936.19|2943.31|2935.61|2943.89|2936.19|2943.27|2935.57|26
1645174960000|2022-02-18 09:02:40|2943.29|2935.59|2943.14|2935.44|2943.42|2935.72|2943.12|2935.42|29
1645174970000|2022-02-18 09:02:50|2943.18|2935.48|2943.22|2935.52|2943.27|2935.57|2942.94|2935.24|13
1645174980000|2022-02-18 09:03:00|2943.19|2935.49|2942.24|2934.54|2943.2|2935.5|2942.19|2934.49|26
1645174990000|2022-02-18 09:03:10|2942.22|2934.52|2942.1|2934.4|2942.6|2934.9|2942.09|2934.39|25
1645175000000|2022-02-18 09:03:20|2942.08|2934.38|2942.28|2934.58|2942.39|2934.69|2942.07|2934.37|26
1645175010000|2022-02-18 09:03:30|2942.27|2934.57|2941.43|2933.73|2942.29|2934.59|2941.1|2933.4|30
1645175020000|2022-02-18 09:03:40|2941.4|2933.7|2941.09|2933.39|2941.43|2933.73|2940.96|2933.26|34
1645175030000|2022-02-18 09:03:50|2941.08|2933.38|2941.27|2933.57|2941.95|2934.25|2940.86|2933.16|35
1645175040000|2022-02-18 09:04:00|2941.26|2933.56|2941.1|2933.4|2941.26|2933.56|2940.69|2932.99|35
1645175050000|2022-02-18 09:04:10|2941.12|2933.42|2941.09|2933.39|2942.25|2934.55|2941.02|2933.32|33
1645175060000|2022-02-18 09:04:20|2941.08|2933.38|2941.45|2933.75|2941.5|2933.8|2940.97|2933.27|32
1645175070000|2022-02-18 09:04:30|2941.42|2933.72|2942.22|2934.52|2942.24|2934.54|2941.31|2933.61|33
1645175080000|2022-02-18 09:04:40|2942.21|2934.51|2942.16|2934.46|2942.28|2934.58|2941.91|2934.21|26
1645175090000|2022-02-18 09:04:50|2942.19|2934.49|2942.13|2934.43|2942.41|2934.71|2941.85|2934.15|33
1645175100000|2022-02-18 09:05:00|2942.12|2934.42|2941.9|2934.2|2942.18|2934.48|2941.65|2933.95|25
1645175110000|2022-02-18 09:05:10|2941.93|2934.23|2941.12|2933.42|2941.99|2934.29|2940.95|2933.25|29
1645175120000|2022-02-18 09:05:20|2941.11|2933.41|2941.51|2933.81|2941.51|2933.81|2940.91|2933.21|35
1645175130000|2022-02-18 09:05:30|2941.52|2933.82|2941.63|2933.93|2941.79|2934.09|2941.52|2933.82|32
1645175140000|2022-02-18 09:05:40|2941.64|2933.94|2941.58|2933.88|2941.77|2934.07|2941.33|2933.63|29
1645175150000|2022-02-18 09:05:50|2941.5|2933.8|2942.26|2934.56|2942.43|2934.73|2941.4|2933.7|34
1645175160000|2022-02-18 09:06:00|2942.32|2934.62|2942.54|2934.84|2942.88|2935.18|2942.32|2934.62|27
1645175170000|2022-02-18 09:06:10|2942.57|2934.87|2943.57|2935.87|2943.7|2936|2942.51|2934.81|32
1645175180000|2022-02-18 09:06:20|2943.55|2935.85|2942.87|2935.17|2943.67|2935.97|2942.87|2935.17|29
1645175190000|2022-02-18 09:06:30|2942.8|2935.1|2942.82|2935.12|2943.15|2935.45|2942.7|2935|30
1645175200000|2022-02-18 09:06:40|2942.71|2935.01|2942.96|2935.26|2943.24|2935.54|2942.7|2935|30
1645175210000|2022-02-18 09:06:50|2942.99|2935.29|2941.97|2934.27|2943.04|2935.34|2941.96|2934.26|25
1645175220000|2022-02-18 09:07:00|2942.2|2934.5|2941.3|2933.6|2942.21|2934.51|2941.3|2933.6|26
1645175230000|2022-02-18 09:07:10|2941.29|2933.59|2941.77|2934.07|2941.77|2934.07|2940.67|2932.97|33
1645175240000|2022-02-18 09:07:20|2941.8|2934.1|2941.07|2933.37|2941.8|2934.1|2941.03|2933.33|37
1645175250000|2022-02-18 09:07:30|2941.06|2933.36|2941.97|2934.27|2942.27|2934.57|2941.06|2933.36|33
1645175260000|2022-02-18 09:07:40|2942.04|2934.34|2940.6|2932.9|2942.04|2934.34|2940.54|2932.84|28
1645175270000|2022-02-18 09:07:50|2940.65|2932.95|2940.58|2932.88|2940.66|2932.96|2940.18|2932.48|31
1645175280000|2022-02-18 09:08:00|2940.57|2932.87|2939.05|2931.35|2940.57|2932.87|2938.5|2930.8|37
1645175290000|2022-02-18 09:08:10|2939.06|2931.36|2937.74|2930.04|2939.16|2931.46|2937.68|2929.98|34
1645175300000|2022-02-18 09:08:20|2937.73|2930.03|2937.96|2930.26|2938.4|2930.7|2937.67|2929.97|33
1645175310000|2022-02-18 09:08:30|2937.68|2929.98|2939.15|2931.45|2939.34|2931.64|2937.68|2929.98|34
1645175320000|2022-02-18 09:08:40|2939.17|2931.47|2939.46|2931.76|2939.51|2931.81|2938.72|2931.02|30
1645175330000|2022-02-18 09:08:50|2939.43|2931.73|2939.35|2931.65|2940.46|2932.76|2939.35|2931.65|35
1645175340000|2022-02-18 09:09:00|2939.33|2931.63|2938.92|2931.22|2939.33|2931.63|2938.54|2930.84|24
1645175350000|2022-02-18 09:09:10|2938.89|2931.19|2938.6|2930.9|2938.9|2931.2|2938.6|2930.9|27
1645175360000|2022-02-18 09:09:20|2938.59|2930.89|2938.72|2931.02|2939.44|2931.74|2938.56|2930.86|31
1645175370000|2022-02-18 09:09:30|2938.81|2931.11|2938.76|2931.06|2938.95|2931.25|2938.69|2930.99|26
1645175380000|2022-02-18 09:09:40|2938.8|2931.1|2939.01|2931.31|2939.25|2931.55|2938.71|2931.01|29
1645175390000|2022-02-18 09:09:50|2938.73|2931.03|2939.05|2931.35|2939.52|2931.82|2938.72|2931.02|26
1645175400000|2022-02-18 09:10:00|2939.01|2931.31|2939.08|2931.38|2939.39|2931.69|2938.93|2931.23|31
1645175410000|2022-02-18 09:10:10|2939.29|2931.59|2937.45|2929.75|2939.29|2931.59|2937.4|2929.7|32
1645175420000|2022-02-18 09:10:20|2937.46|2929.76|2937.03|2929.33|2937.69|2929.99|2936.77|2929.07|32
1645175430000|2022-02-18 09:10:30|2937|2929.3|2936.27|2928.57|2937|2929.3|2935.7|2928|35
1645175440000|2022-02-18 09:10:40|2936.26|2928.56|2937.19|2929.49|2937.32|2929.62|2935.9|2928.2|28
1645175450000|2022-02-18 09:10:50|2937.18|2929.48|2936.37|2928.67|2937.29|2929.59|2936.37|2928.67|30
1645175460000|2022-02-18 09:11:00|2936.39|2928.69|2937.58|2929.88|2937.58|2929.88|2936.37|2928.67|35
1645175470000|2022-02-18 09:11:10|2937.54|2929.84|2937.25|2929.55|2937.54|2929.84|2936.67|2928.97|31
1645175480000|2022-02-18 09:11:20|2937.26|2929.56|2937.14|2929.44|2937.26|2929.56|2936.83|2929.13|24
1645175490000|2022-02-18 09:11:30|2937.15|2929.45|2937.05|2929.35|2937.35|2929.65|2937.02|2929.32|26
1645175500000|2022-02-18 09:11:40|2936.74|2929.04|2936.66|2928.96|2936.74|2929.04|2936.38|2928.68|27
1645175510000|2022-02-18 09:11:50|2936.7|2929|2935.81|2928.11|2936.7|2929|2935.7|2928|34
1645175520000|2022-02-18 09:12:00|2935.94|2928.24|2936.41|2928.71|2937.02|2929.32|2935.92|2928.22|33
1645175530000|2022-02-18 09:12:10|2936.4|2928.7|2935.83|2928.13|2936.75|2929.05|2935.81|2928.11|34
1645175540000|2022-02-18 09:12:20|2935.86|2928.16|2935.96|2928.26|2936.27|2928.57|2935.84|2928.14|32
1645175550000|2022-02-18 09:12:30|2935.98|2928.28|2935.71|2928.01|2936.19|2928.49|2935.09|2927.39|35
1645175560000|2022-02-18 09:12:40|2935.75|2928.05|2934.75|2927.05|2935.82|2928.12|2934.62|2926.92|28
1645175570000|2022-02-18 09:12:50|2934.76|2927.06|2932.62|2924.92|2934.84|2927.14|2932.54|2924.84|36
1645175580000|2022-02-18 09:13:00|2932.63|2924.93|2933.12|2925.42|2933.87|2926.17|2932.61|2924.91|31
1645175590000|2022-02-18 09:13:10|2933.21|2925.51|2932.87|2925.17|2933.21|2925.51|2932.55|2924.85|19
1645175600000|2022-02-18 09:13:20|2932.86|2925.16|2932.84|2925.14|2933.38|2925.68|2932.84|2925.14|33
1645175610000|2022-02-18 09:13:30|2932.85|2925.15|2935.18|2927.48|2935.2|2927.5|2932.76|2925.06|26
1645175620000|2022-02-18 09:13:40|2934.82|2927.12|2933.31|2925.61|2934.82|2927.12|2933.29|2925.59|28
1645175630000|2022-02-18 09:13:50|2933.19|2925.49|2933.05|2925.35|2933.27|2925.57|2932.6|2924.9|24
1645175640000|2022-02-18 09:14:00|2933.24|2925.54|2932.57|2924.87|2933.54|2925.84|2932.52|2924.82|35
1645175650000|2022-02-18 09:14:10|2932.6|2924.9|2933.22|2925.52|2933.38|2925.68|2932.54|2924.84|33
1645175660000|2022-02-18 09:14:20|2933.34|2925.64|2933.5|2925.8|2933.99|2926.29|2932.99|2925.29|23
1645175670000|2022-02-18 09:14:30|2933.54|2925.84|2933.86|2926.16|2934.05|2926.35|2932.76|2925.06|20
1645175680000|2022-02-18 09:14:40|2933.94|2926.24|2934|2926.3|2934.07|2926.37|2933.86|2926.16|8
1645175690000|2022-02-18 09:14:50|2933.98|2926.28|2934.72|2927.02|2934.81|2927.11|2932.76|2925.06|32
1645175700000|2022-02-18 09:15:00|2934.73|2927.03|2936|2928.3|2936.01|2928.31|2933.88|2926.18|31
1645175710000|2022-02-18 09:15:10|2936.01|2928.31|2936.05|2928.35|2936.22|2928.52|2935.69|2927.99|33
1645175720000|2022-02-18 09:15:20|2936|2928.3|2936.31|2928.61|2936.59|2928.89|2935.99|2928.29|33
1645175730000|2022-02-18 09:15:30|2936.37|2928.67|2936.48|2928.78|2936.76|2929.06|2936.36|2928.66|32
1645175740000|2022-02-18 09:15:40|2936.51|2928.81|2936.52|2928.82|2936.57|2928.87|2936.13|2928.43|24
1645175750000|2022-02-18 09:15:50|2936.54|2928.84|2937.27|2929.57|2937.27|2929.57|2936.32|2928.62|28
1645175760000|2022-02-18 09:16:00|2937.31|2929.61|2937.6|2929.9|2938.06|2930.36|2936.27|2928.57|33
1645175770000|2022-02-18 09:16:10|2937.62|2929.92|2938.75|2931.05|2938.75|2931.05|2937.62|2929.92|25
1645175780000|2022-02-18 09:16:20|2938.76|2931.06|2938.73|2931.03|2938.76|2931.06|2938.54|2930.84|19
1645175790000|2022-02-18 09:16:30|2938.71|2931.01|2938.86|2931.16|2938.94|2931.24|2938.53|2930.83|27
1645175800000|2022-02-18 09:16:40|2938.87|2931.17|2937.8|2930.1|2938.95|2931.25|2937.8|2930.1|20
1645175810000|2022-02-18 09:16:50|2937.83|2930.13|2936.65|2928.95|2937.83|2930.13|2936.65|2928.95|30
1645175820000|2022-02-18 09:17:00|2936.59|2928.89|2936.22|2928.52|2936.8|2929.1|2935.35|2927.65|30
1645175830000|2022-02-18 09:17:10|2936.2|2928.5|2935.95|2928.25|2936.28|2928.58|2935.94|2928.24|27
1645175840000|2022-02-18 09:17:20|2935.94|2928.24|2936.15|2928.45|2936.15|2928.45|2935.55|2927.85|30
1645175850000|2022-02-18 09:17:30|2936.2|2928.5|2935.55|2927.85|2936.67|2928.97|2935.43|2927.73|32
1645175860000|2022-02-18 09:17:40|2935.54|2927.84|2936.02|2928.32|2936.02|2928.32|2935.54|2927.84|27
1645175870000|2022-02-18 09:17:50|2936.06|2928.36|2936.11|2928.41|2936.43|2928.73|2935.92|2928.22|36
1645175880000|2022-02-18 09:18:00|2936.27|2928.57|2936.17|2928.47|2936.39|2928.69|2935.77|2928.07|24
1645175890000|2022-02-18 09:18:10|2936.19|2928.49|2936.09|2928.39|2936.4|2928.7|2935.85|2928.15|28
1645175900000|2022-02-18 09:18:20|2936.07|2928.37|2934.98|2927.28|2936.07|2928.37|2934.98|2927.28|24
1645175910000|2022-02-18 09:18:30|2934.95|2927.25|2934.06|2926.36|2934.96|2927.26|2933.71|2926.01|34
1645175920000|2022-02-18 09:18:40|2934.09|2926.39|2933.38|2925.68|2934.15|2926.45|2933.38|2925.68|31
1645175930000|2022-02-18 09:18:50|2933.28|2925.58|2932.86|2925.16|2933.28|2925.58|2931.74|2924.04|34
1645175940000|2022-02-18 09:19:00|2933.05|2925.35|2934.58|2926.88|2934.83|2927.13|2933.05|2925.35|35
1645175950000|2022-02-18 09:19:10|2934.71|2927.01|2934.46|2926.76|2934.78|2927.08|2934.29|2926.59|28
1645175960000|2022-02-18 09:19:20|2934.49|2926.79|2933.88|2926.18|2934.68|2926.98|2933.88|2926.18|29
1645175970000|2022-02-18 09:19:30|2933.78|2926.08|2933.97|2926.27|2934.05|2926.35|2933.7|2926|30
1645175980000|2022-02-18 09:19:40|2933.95|2926.25|2934.6|2926.9|2934.74|2927.04|2933.88|2926.18|30
1645175990000|2022-02-18 09:19:50|2934.62|2926.92|2934.25|2926.55|2934.68|2926.98|2934.05|2926.35|29
1645176000000|2022-02-18 09:20:00|2934.26|2926.56|2934.25|2926.55|2934.36|2926.66|2934.03|2926.33|29
1645176010000|2022-02-18 09:20:10|2934.2|2926.5|2933.92|2926.22|2934.31|2926.61|2933.49|2925.79|34
1645176020000|2022-02-18 09:20:20|2934.02|2926.32|2933.81|2926.11|2934.08|2926.38|2933.63|2925.93|22
1645176030000|2022-02-18 09:20:30|2933.69|2925.99|2933.8|2926.1|2933.81|2926.11|2933.67|2925.97|10
1645176040000|2022-02-18 09:20:40|2933.68|2925.98|2934.85|2927.15|2934.85|2927.15|2933.59|2925.89|30
1645176050000|2022-02-18 09:20:50|2934.81|2927.11|2934.58|2926.88|2934.81|2927.11|2934.46|2926.76|21
1645176060000|2022-02-18 09:21:00|2934.6|2926.9|2935.42|2927.72|2935.46|2927.76|2934.53|2926.83|34
1645176070000|2022-02-18 09:21:10|2935.41|2927.71|2934.65|2926.95|2935.41|2927.71|2934.54|2926.84|30
1645176080000|2022-02-18 09:21:20|2934.67|2926.97|2934.59|2926.89|2935.15|2927.45|2934.54|2926.84|32
1645176090000|2022-02-18 09:21:30|2934.64|2926.94|2934.09|2926.39|2934.79|2927.09|2934.09|2926.39|28
1645176100000|2022-02-18 09:21:40|2934.12|2926.42|2934.59|2926.89|2934.63|2926.93|2934.09|2926.39|32
1645176110000|2022-02-18 09:21:50|2934.6|2926.9|2934.44|2926.74|2934.6|2926.9|2934.26|2926.56|26
1645176120000|2022-02-18 09:22:00|2934.45|2926.75|2934.27|2926.57|2935.17|2927.47|2934.27|2926.57|35
1645176130000|2022-02-18 09:22:10|2934.21|2926.51|2934.39|2926.69|2934.81|2927.11|2934.15|2926.45|33
1645176140000|2022-02-18 09:22:20|2934.38|2926.68|2934.1|2926.4|2934.72|2927.02|2934.09|2926.39|32
1645176150000|2022-02-18 09:22:30|2934.22|2926.52|2934.08|2926.38|2934.48|2926.78|2934.08|2926.38|22
1645176160000|2022-02-18 09:22:40|2933.92|2926.22|2934.37|2926.67|2934.56|2926.86|2933.88|2926.18|27
1645176170000|2022-02-18 09:22:50|2934.36|2926.66|2933.98|2926.28|2935.11|2927.41|2933.98|2926.28|33
1645176180000|2022-02-18 09:23:00|2934|2926.3|2933.64|2925.94|2934.03|2926.33|2933.35|2925.65|16
1645176190000|2022-02-18 09:23:10|2933.63|2925.93|2933.73|2926.03|2933.88|2926.18|2933.48|2925.78|19
1645176200000|2022-02-18 09:23:20|2933.74|2926.04|2932.29|2924.59|2933.74|2926.04|2932.29|2924.59|11
1645176210000|2022-02-18 09:23:30|2932.34|2924.64|2934.75|2927.05|2934.75|2927.05|2932.34|2924.64|32
1645176220000|2022-02-18 09:23:40|2934.7|2927|2935.02|2927.32|2935.3|2927.6|2934.7|2927|32
1645176230000|2022-02-18 09:23:50|2935.06|2927.36|2935.29|2927.59|2935.39|2927.69|2935|2927.3|28
1645176240000|2022-02-18 09:24:00|2935.23|2927.53|2935.33|2927.63|2935.37|2927.67|2935.07|2927.37|27
1645176250000|2022-02-18 09:24:10|2935.32|2927.62|2935.2|2927.5|2935.47|2927.77|2935.12|2927.42|38
1645176260000|2022-02-18 09:24:20|2935.24|2927.54|2935.45|2927.75|2935.52|2927.82|2935.17|2927.47|26
1645176270000|2022-02-18 09:24:30|2935.41|2927.71|2935.4|2927.7|2935.49|2927.79|2935.19|2927.49|28
1645176280000|2022-02-18 09:24:40|2935.36|2927.66|2935.38|2927.68|2935.47|2927.77|2935.3|2927.6|14
1645176290000|2022-02-18 09:24:50|2935.49|2927.79|2935.24|2927.54|2935.69|2927.99|2935.24|2927.54|14
1645176300000|2022-02-18 09:25:00|2935.36|2927.66|2936.11|2928.41|2936.22|2928.52|2935.34|2927.64|22
1645176310000|2022-02-18 09:25:10|2936.37|2928.67|2936.2|2928.5|2937.18|2929.48|2935.76|2928.06|17
1645176320000|2022-02-18 09:25:20|2937.04|2929.34|2937.27|2929.57|2937.27|2929.57|2936.95|2929.25|13
1645176330000|2022-02-18 09:25:30|2937.12|2929.42|2937.47|2929.77|2937.63|2929.93|2937.12|2929.42|23
1645176340000|2022-02-18 09:25:40|2937.33|2929.63|2937.25|2929.55|2937.48|2929.78|2937.05|2929.35|33
1645176350000|2022-02-18 09:25:50|2937.21|2929.51|2937.46|2929.76|2937.49|2929.79|2937.2|2929.5|25
1645176360000|2022-02-18 09:26:00|2937.5|2929.8|2937.26|2929.56|2937.5|2929.8|2937.25|2929.55|15
1645176370000|2022-02-18 09:26:10|2937.25|2929.55|2937.6|2929.9|2937.62|2929.92|2937.19|2929.49|19
1645176380000|2022-02-18 09:26:20|2937.49|2929.79|2937.94|2930.24|2938.02|2930.32|2937.49|2929.79|28
1645176390000|2022-02-18 09:26:30|2937.81|2930.11|2937.95|2930.25|2938.12|2930.42|2937.68|2929.98|14
1645176400000|2022-02-18 09:26:40|2937.92|2930.22|2937.84|2930.14|2937.92|2930.22|2937.69|2929.99|14
1645176410000|2022-02-18 09:26:50|2937.85|2930.15|2937.92|2930.22|2938.03|2930.33|2937.68|2929.98|22
1645176420000|2022-02-18 09:27:00|2937.9|2930.2|2938.52|2930.82|2938.53|2930.83|2937.84|2930.14|30
1645176430000|2022-02-18 09:27:10|2938.54|2930.84|2938.16|2930.46|2938.59|2930.89|2937.89|2930.19|27
1645176440000|2022-02-18 09:27:20|2938.14|2930.44|2938.63|2930.93|2938.63|2930.93|2937.99|2930.29|24
1645176450000|2022-02-18 09:27:30|2938.65|2930.95|2938.78|2931.08|2938.78|2931.08|2938.58|2930.88|6
1645176460000|2022-02-18 09:27:40|2938.67|2930.97|2938.93|2931.23|2938.93|2931.23|2938.67|2930.97|3
1645176470000|2022-02-18 09:27:50|2939.03|2931.33|2939.95|2932.25|2939.95|2932.25|2939.03|2931.33|13
1645176480000|2022-02-18 09:28:00|2939.62|2931.92|2939.47|2931.77|2939.62|2931.92|2939.4|2931.7|21
1645176490000|2022-02-18 09:28:10|2939.4|2931.7|2939.28|2931.58|2939.42|2931.72|2939|2931.3|20
1645176500000|2022-02-18 09:28:20|2939.05|2931.35|2938.7|2931|2939.05|2931.35|2938.39|2930.69|15
1645176510000|2022-02-18 09:28:30|2938.65|2930.95|2938.44|2930.74|2938.65|2930.95|2938.36|2930.66|12
1645176520000|2022-02-18 09:28:40|2938.43|2930.73|2938.52|2930.82|2938.55|2930.85|2938.25|2930.55|25
1645176530000|2022-02-18 09:28:50|2938.55|2930.85|2938.24|2930.54|2938.55|2930.85|2938.07|2930.37|12
1645176540000|2022-02-18 09:29:00|2938.12|2930.42|2939.25|2931.55|2939.31|2931.61|2938.12|2930.42|25
1645176550000|2022-02-18 09:29:10|2939.24|2931.54|2939.21|2931.51|2939.52|2931.82|2939.06|2931.36|30
1645176560000|2022-02-18 09:29:20|2939.2|2931.5|2939.29|2931.59|2939.39|2931.69|2939.2|2931.5|16
1645176570000|2022-02-18 09:29:30|2939.3|2931.6|2938.32|2930.62|2939.39|2931.69|2938.32|2930.62|21
1645176580000|2022-02-18 09:29:40|2938.28|2930.58|2938.45|2930.75|2938.53|2930.83|2938.09|2930.39|25
1645176590000|2022-02-18 09:29:50|2938.44|2930.74|2938.41|2930.71|2938.58|2930.88|2938.15|2930.45|26
1645176600000|2022-02-18 09:30:00|2938.4|2930.7|2938.59|2930.89|2938.67|2930.97|2938.38|2930.68|33
1645176610000|2022-02-18 09:30:10|2938.71|2931.01|2939.57|2931.87|2939.62|2931.92|2938.71|2931.01|26
1645176620000|2022-02-18 09:30:20|2939.68|2931.98|2940.11|2932.41|2940.3|2932.6|2939.65|2931.95|16
1645176630000|2022-02-18 09:30:30|2940.07|2932.37|2939.58|2931.88|2940.07|2932.37|2939.5|2931.8|25
1645176640000|2022-02-18 09:30:40|2939.6|2931.9|2940.5|2932.8|2940.82|2933.12|2939.6|2931.9|31
1645176650000|2022-02-18 09:30:50|2940.49|2932.79|2940.43|2932.73|2940.68|2932.98|2940.43|2932.73|33
1645176660000|2022-02-18 09:31:00|2940.59|2932.89|2940.79|2933.09|2941.03|2933.33|2940.53|2932.83|28
1645176670000|2022-02-18 09:31:10|2940.81|2933.11|2941.2|2933.5|2941.3|2933.6|2940.81|2933.11|24
1645176680000|2022-02-18 09:31:20|2941.29|2933.59|2940.45|2932.75|2941.39|2933.69|2939.97|2932.27|36
1645176690000|2022-02-18 09:31:30|2940.44|2932.74|2940.8|2933.1|2940.8|2933.1|2940.41|2932.71|30
1645176700000|2022-02-18 09:31:40|2940.69|2932.99|2940.7|2933|2940.77|2933.07|2940.29|2932.59|21
1645176710000|2022-02-18 09:31:50|2940.72|2933.02|2939.24|2931.54|2940.72|2933.02|2939.24|2931.54|21
1645176720000|2022-02-18 09:32:00|2939.19|2931.49|2939.6|2931.9|2939.6|2931.9|2938.68|2930.98|34
1645176730000|2022-02-18 09:32:10|2939.61|2931.91|2939.72|2932.02|2939.86|2932.16|2939.51|2931.81|23
1645176740000|2022-02-18 09:32:20|2939.53|2931.83|2938.67|2930.97|2939.53|2931.83|2938.66|2930.96|32
1645176750000|2022-02-18 09:32:30|2938.71|2931.01|2938.59|2930.89|2938.74|2931.04|2938.28|2930.58|35
1645176760000|2022-02-18 09:32:40|2938.56|2930.86|2937.8|2930.1|2938.56|2930.86|2937.74|2930.04|26
1645176770000|2022-02-18 09:32:50|2937.81|2930.11|2938.31|2930.61|2938.55|2930.85|2937.81|2930.11|23
1645176780000|2022-02-18 09:33:00|2938.29|2930.59|2938.06|2930.36|2938.48|2930.78|2938.06|2930.36|25
1645176790000|2022-02-18 09:33:10|2938.05|2930.35|2938.24|2930.54|2938.24|2930.54|2938.04|2930.34|17
1645176800000|2022-02-18 09:33:20|2938.08|2930.38|2938.08|2930.38|2938.47|2930.77|2938.08|2930.38|9
1645176810000|2022-02-18 09:33:30|2938.05|2930.35|2936.89|2929.19|2938.05|2930.35|2936.61|2928.91|23
1645176820000|2022-02-18 09:33:40|2936.84|2929.14|2937.84|2930.14|2938.08|2930.38|2936.84|2929.14|34
1645176830000|2022-02-18 09:33:50|2938.01|2930.31|2938.03|2930.33|2938.09|2930.39|2937.75|2930.05|33
1645176840000|2022-02-18 09:34:00|2938.16|2930.46|2938.76|2931.06|2939.05|2931.35|2938.16|2930.46|34
1645176850000|2022-02-18 09:34:10|2938.75|2931.05|2938.9|2931.2|2939.12|2931.42|2938.55|2930.85|29
1645176860000|2022-02-18 09:34:20|2938.91|2931.21|2939.85|2932.15|2940.06|2932.36|2938.83|2931.13|33
1645176870000|2022-02-18 09:34:30|2939.84|2932.14|2940.08|2932.38|2940.24|2932.54|2939.38|2931.68|31
1645176880000|2022-02-18 09:34:40|2940.13|2932.43|2940.69|2932.99|2940.92|2933.22|2940.03|2932.33|27
1645176890000|2022-02-18 09:34:50|2940.66|2932.96|2940.73|2933.03|2940.88|2933.18|2940.51|2932.81|24
1645176900000|2022-02-18 09:35:00|2940.64|2932.94|2940.82|2933.12|2940.98|2933.28|2940.56|2932.86|27
1645176910000|2022-02-18 09:35:10|2940.83|2933.13|2940.6|2932.9|2940.93|2933.23|2940.51|2932.81|33
1645176920000|2022-02-18 09:35:20|2940.81|2933.11|2940.61|2932.91|2940.81|2933.11|2940.2|2932.5|24
1645176930000|2022-02-18 09:35:30|2940.68|2932.98|2940.63|2932.93|2940.91|2933.21|2940.51|2932.81|25
1645176940000|2022-02-18 09:35:40|2940.65|2932.95|2940.08|2932.38|2940.71|2933.01|2940.08|2932.38|27
1645176950000|2022-02-18 09:35:50|2940.03|2932.33|2940.44|2932.74|2940.45|2932.75|2940.03|2932.33|33
1645176960000|2022-02-18 09:36:00|2940.34|2932.64|2940.58|2932.88|2940.69|2932.99|2940.18|2932.48|19
1645176970000|2022-02-18 09:36:10|2940.66|2932.96|2940.46|2932.76|2940.7|2933|2940.26|2932.56|25
1645176980000|2022-02-18 09:36:20|2940.44|2932.74|2939.5|2931.8|2940.46|2932.76|2939.37|2931.67|34
1645176990000|2022-02-18 09:36:30|2939.67|2931.97|2939.39|2931.69|2939.73|2932.03|2939.03|2931.33|25
1645177000000|2022-02-18 09:36:40|2939.21|2931.51|2939.64|2931.94|2939.68|2931.98|2939.18|2931.48|27
1645177010000|2022-02-18 09:36:50|2939.66|2931.96|2939.58|2931.88|2939.84|2932.14|2939.34|2931.64|19
1645177020000|2022-02-18 09:37:00|2939.56|2931.86|2939.68|2931.98|2940|2932.3|2939.19|2931.49|33
1645177030000|2022-02-18 09:37:10|2939.67|2931.97|2939.68|2931.98|2939.7|2932|2939.18|2931.48|21
1645177040000|2022-02-18 09:37:20|2939.7|2932|2939.87|2932.17|2939.91|2932.21|2939.5|2931.8|9
1645177050000|2022-02-18 09:37:30|2939.88|2932.18|2939.72|2932.02|2939.88|2932.18|2939.72|2932.02|3
1645177060000|2022-02-18 09:37:40|2939.64|2931.94|2939.45|2931.75|2939.7|2932|2939.45|2931.75|13
1645177070000|2022-02-18 09:37:50|2939.44|2931.74|2939.54|2931.84|2939.54|2931.84|2939.44|2931.74|3
1645177080000|2022-02-18 09:38:00|2939.55|2931.85|2939.48|2931.78|2939.55|2931.85|2939.48|2931.78|7
1645177090000|2022-02-18 09:38:10|2939.41|2931.71|2939.4|2931.7|2939.41|2931.71|2939.34|2931.64|6
1645177100000|2022-02-18 09:38:20|2939.46|2931.76|2939.58|2931.88|2939.66|2931.96|2939.22|2931.52|14
1645177110000|2022-02-18 09:38:30|2939.57|2931.87|2937.99|2930.29|2939.59|2931.89|2937.7|2930|33
1645177120000|2022-02-18 09:38:40|2937.94|2930.24|2937.7|2930|2938.06|2930.36|2937.7|2930|33
1645177130000|2022-02-18 09:38:50|2937.93|2930.23|2938.02|2930.32|2938.62|2930.92|2937.85|2930.15|23
1645177140000|2022-02-18 09:39:00|2938.03|2930.33|2937.77|2930.07|2938.21|2930.51|2937.71|2930.01|29
1645177150000|2022-02-18 09:39:10|2937.76|2930.06|2937.69|2929.99|2938.08|2930.38|2937.67|2929.97|28
1645177160000|2022-02-18 09:39:20|2937.68|2929.98|2937.89|2930.19|2938.29|2930.59|2937.68|2929.98|18
1645177170000|2022-02-18 09:39:30|2937.79|2930.09|2938|2930.3|2938.24|2930.54|2937.7|2930|24
1645177180000|2022-02-18 09:39:40|2937.94|2930.24|2937.38|2929.68|2938.19|2930.49|2937.09|2929.39|34
1645177190000|2022-02-18 09:39:50|2937.47|2929.77|2937.57|2929.87|2937.64|2929.94|2937.23|2929.53|30
1645177200000|2022-02-18 09:40:00|2937.54|2929.84|2936.88|2929.18|2937.54|2929.84|2936.88|2929.18|22
1645177210000|2022-02-18 09:40:10|2936.83|2929.13|2938.57|2930.87|2938.57|2930.87|2936.53|2928.83|31
1645177220000|2022-02-18 09:40:20|2938.49|2930.79|2938.39|2930.69|2938.51|2930.81|2937.87|2930.17|31
1645177230000|2022-02-18 09:40:30|2938.42|2930.72|2938.29|2930.59|2938.71|2931.01|2938.2|2930.5|29
1645177240000|2022-02-18 09:40:40|2938.28|2930.58|2938.39|2930.69|2938.91|2931.21|2938.23|2930.53|27
1645177250000|2022-02-18 09:40:50|2938.3|2930.6|2937.31|2929.61|2938.42|2930.72|2937.31|2929.61|33
1645177260000|2022-02-18 09:41:00|2937.32|2929.62|2937.37|2929.67|2937.48|2929.78|2937.13|2929.43|32
1645177270000|2022-02-18 09:41:10|2937.38|2929.68|2937.4|2929.7|2937.59|2929.89|2937.03|2929.33|22
1645177280000|2022-02-18 09:41:20|2937.41|2929.71|2937.49|2929.79|2937.62|2929.92|2937.29|2929.59|30
1645177290000|2022-02-18 09:41:30|2937.5|2929.8|2938.74|2931.04|2938.74|2931.04|2937.5|2929.8|27
1645177300000|2022-02-18 09:41:40|2938.69|2930.99|2938.17|2930.47|2938.83|2931.13|2937.9|2930.2|33
1645177310000|2022-02-18 09:41:50|2938.19|2930.49|2938.23|2930.53|2938.26|2930.56|2937.97|2930.27|27
1645177320000|2022-02-18 09:42:00|2938.26|2930.56|2937.4|2929.7|2938.4|2930.7|2937.09|2929.39|35
1645177330000|2022-02-18 09:42:10|2937.61|2929.91|2936.97|2929.27|2937.9|2930.2|2936.97|2929.27|29
1645177340000|2022-02-18 09:42:20|2936.19|2928.49|2937.32|2929.62|2937.32|2929.62|2935.85|2928.15|29
1645177350000|2022-02-18 09:42:30|2937.14|2929.44|2937.22|2929.52|2937.48|2929.78|2937|2929.3|17
1645177360000|2022-02-18 09:42:40|2937.12|2929.42|2937.32|2929.62|2937.32|2929.62|2937.02|2929.32|7
1645177370000|2022-02-18 09:42:50|2937.78|2930.08|2937.96|2930.26|2938.25|2930.55|2937.72|2930.02|33
1645177380000|2022-02-18 09:43:00|2937.9|2930.2|2937.23|2929.53|2937.9|2930.2|2937.11|2929.41|20
1645177390000|2022-02-18 09:43:10|2937.44|2929.74|2936.69|2928.99|2937.84|2930.14|2936.69|2928.99|21
1645177400000|2022-02-18 09:43:20|2936.56|2928.86|2936.37|2928.67|2936.76|2929.06|2936.37|2928.67|19
1645177410000|2022-02-18 09:43:30|2936.32|2928.62|2936.03|2928.33|2936.37|2928.67|2936.01|2928.31|16
1645177420000|2022-02-18 09:43:40|2936.13|2928.43|2937.76|2930.06|2937.76|2930.06|2935.77|2928.07|33
1645177430000|2022-02-18 09:43:50|2937.72|2930.02|2937.5|2929.8|2937.92|2930.22|2937.32|2929.62|30
1645177440000|2022-02-18 09:44:00|2937.48|2929.78|2936.95|2929.25|2937.72|2930.02|2936.86|2929.16|20
1645177450000|2022-02-18 09:44:10|2936.87|2929.17|2937.3|2929.6|2937.67|2929.97|2936.27|2928.57|30
1645177460000|2022-02-18 09:44:20|2937.28|2929.58|2937.21|2929.51|2937.29|2929.59|2937.13|2929.43|24
1645177470000|2022-02-18 09:44:30|2937.16|2929.46|2936.5|2928.8|2937.16|2929.46|2936.43|2928.73|23
1645177480000|2022-02-18 09:44:40|2936.48|2928.78|2936.37|2928.67|2936.61|2928.91|2936.35|2928.65|11
1645177490000|2022-02-18 09:44:50|2936.57|2928.87|2936.13|2928.43|2936.63|2928.93|2936.04|2928.34|24
1645177500000|2022-02-18 09:45:00|2936.22|2928.52|2936.13|2928.43|2936.38|2928.68|2935.99|2928.29|26
1645177510000|2022-02-18 09:45:10|2936.32|2928.62|2936.13|2928.43|2936.32|2928.62|2936.08|2928.38|20
1645177520000|2022-02-18 09:45:20|2936.2|2928.5|2936.4|2928.7|2936.84|2929.14|2936.2|2928.5|31
1645177530000|2022-02-18 09:45:30|2936.81|2929.11|2936.59|2928.89|2936.84|2929.14|2936.35|2928.65|35
1645177540000|2022-02-18 09:45:40|2936.6|2928.9|2937.66|2929.96|2938.39|2930.69|2936.6|2928.9|37
1645177550000|2022-02-18 09:45:50|2937.82|2930.12|2937.59|2929.89|2937.99|2930.29|2937.53|2929.83|29
1645177560000|2022-02-18 09:46:00|2937.62|2929.92|2936.94|2929.24|2937.7|2930|2936.94|2929.24|29
1645177570000|2022-02-18 09:46:10|2936.97|2929.27|2937.24|2929.54|2937.25|2929.55|2936.91|2929.21|34
1645177580000|2022-02-18 09:46:20|2937.22|2929.52|2936.43|2928.73|2937.22|2929.52|2936.04|2928.34|21
1645177590000|2022-02-18 09:46:30|2936.42|2928.72|2935.89|2928.19|2936.42|2928.72|2935.89|2928.19|7
1645177600000|2022-02-18 09:46:40|2935.94|2928.24|2937.95|2930.25|2938|2930.3|2935.94|2928.24|25
1645177610000|2022-02-18 09:46:50|2937.89|2930.19|2937.97|2930.27|2938.14|2930.44|2937.23|2929.53|36
1645177620000|2022-02-18 09:47:00|2938.04|2930.34|2938.14|2930.44|2938.23|2930.53|2937.71|2930.01|31
1645177630000|2022-02-18 09:47:10|2938.08|2930.38|2937.42|2929.72|2938.27|2930.57|2937.05|2929.35|31
1645177640000|2022-02-18 09:47:20|2937.52|2929.82|2937.75|2930.05|2938.28|2930.58|2937.52|2929.82|24
1645177650000|2022-02-18 09:47:30|2937.79|2930.09|2937.91|2930.21|2937.91|2930.21|2937.79|2930.09|8
1645177660000|2022-02-18 09:47:40|2937.93|2930.23|2937.68|2929.98|2937.93|2930.23|2937.31|2929.61|20
1645177670000|2022-02-18 09:47:50|2937.7|2930|2937.71|2930.01|2937.72|2930.02|2937.62|2929.92|10
1645177680000|2022-02-18 09:48:00|2937.77|2930.07|2937.7|2930|2937.77|2930.07|2937.69|2929.99|8
1645177690000|2022-02-18 09:48:10|2937.72|2930.02|2937.96|2930.26|2937.96|2930.26|2937.37|2929.67|15
1645177700000|2022-02-18 09:48:20|2937.99|2930.29|2938.01|2930.31|2938.06|2930.36|2937.78|2930.08|27
1645177710000|2022-02-18 09:48:30|2937.95|2930.25|2937.38|2929.68|2938.01|2930.31|2937.21|2929.51|30
1645177720000|2022-02-18 09:48:40|2937.33|2929.63|2937.62|2929.92|2937.67|2929.97|2937.21|2929.51|34
1645177730000|2022-02-18 09:48:50|2937.6|2929.9|2937.78|2930.08|2938|2930.3|2937.6|2929.9|27
1645177740000|2022-02-18 09:49:00|2937.67|2929.97|2937.64|2929.94|2938.5|2930.8|2937.64|2929.94|35
1645177750000|2022-02-18 09:49:10|2937.58|2929.88|2937.16|2929.46|2937.62|2929.92|2937.02|2929.32|29
1645177760000|2022-02-18 09:49:20|2937.17|2929.47|2936.57|2928.87|2937.73|2930.03|2936.57|2928.87|35
1645177770000|2022-02-18 09:49:30|2936.56|2928.86|2936.39|2928.69|2936.58|2928.88|2936.31|2928.61|19
1645177780000|2022-02-18 09:49:40|2936.47|2928.77|2937.12|2929.42|2937.12|2929.42|2936.47|2928.77|8
1645177790000|2022-02-18 09:49:50|2936.72|2929.02|2936.98|2929.28|2936.98|2929.28|2936.36|2928.66|21
1645177800000|2022-02-18 09:50:00|2936.83|2929.13|2936.77|2929.07|2937.04|2929.34|2936.44|2928.74|18
1645177810000|2022-02-18 09:50:10|2936.52|2928.82|2936.86|2929.16|2936.93|2929.23|2936.52|2928.82|6
1645177820000|2022-02-18 09:50:20|2936.95|2929.25|2936.92|2929.22|2936.95|2929.25|2936.72|2929.02|26
1645177830000|2022-02-18 09:50:30|2936.83|2929.13|2936.36|2928.66|2936.83|2929.13|2936.32|2928.62|29
1645177840000|2022-02-18 09:50:40|2936.34|2928.64|2936.59|2928.89|2936.78|2929.08|2936.32|2928.62|29
1645177850000|2022-02-18 09:50:50|2936.75|2929.05|2937.12|2929.42|2937.36|2929.66|2936.71|2929.01|31
1645177860000|2022-02-18 09:51:00|2936.58|2928.88|2936.8|2929.1|2936.98|2929.28|2936.46|2928.76|28
1645177870000|2022-02-18 09:51:10|2936.78|2929.08|2936.93|2929.23|2937.07|2929.37|2936.49|2928.79|19
1645177880000|2022-02-18 09:51:20|2937.23|2929.53|2936.64|2928.94|2937.23|2929.53|2936.46|2928.76|35
1645177890000|2022-02-18 09:51:30|2936.65|2928.95|2936.45|2928.75|2936.71|2929.01|2936.29|2928.59|23
1645177900000|2022-02-18 09:51:40|2936.47|2928.77|2936.77|2929.07|2937.12|2929.42|2936.42|2928.72|27
1645177910000|2022-02-18 09:51:50|2936.91|2929.21|2936.91|2929.21|2937.11|2929.41|2936.54|2928.84|29
1645177920000|2022-02-18 09:52:00|2936.87|2929.17|2936.81|2929.11|2936.87|2929.17|2936.66|2928.96|25
1645177930000|2022-02-18 09:52:10|2936.77|2929.07|2937.06|2929.36|2937.17|2929.47|2936.77|2929.07|26
1645177940000|2022-02-18 09:52:20|2937.02|2929.32|2935.89|2928.19|2937.11|2929.41|2935.79|2928.09|28
1645177950000|2022-02-18 09:52:30|2935.83|2928.13|2935.35|2927.65|2935.83|2928.13|2934.89|2927.19|34
1645177960000|2022-02-18 09:52:40|2935.48|2927.78|2934.78|2927.08|2935.7|2928|2934.77|2927.07|15
1645177970000|2022-02-18 09:52:50|2934.9|2927.2|2934.43|2926.73|2934.9|2927.2|2934.34|2926.64|24
1645177980000|2022-02-18 09:53:00|2934.73|2927.03|2934.46|2926.76|2934.73|2927.03|2934.46|2926.76|28
1645177990000|2022-02-18 09:53:10|2934.44|2926.74|2934.7|2927|2934.96|2927.26|2934.44|2926.74|20
1645178000000|2022-02-18 09:53:20|2934.66|2926.96|2933.49|2925.79|2934.66|2926.96|2933.08|2925.38|30
1645178010000|2022-02-18 09:53:30|2933.44|2925.74|2933.87|2926.17|2934.13|2926.43|2933.44|2925.74|12
1645178020000|2022-02-18 09:53:40|2933.88|2926.18|2933.11|2925.41|2933.89|2926.19|2933.11|2925.41|24
1645178030000|2022-02-18 09:53:50|2933.14|2925.44|2931.62|2923.92|2933.14|2925.44|2931.6|2923.9|26
1645178040000|2022-02-18 09:54:00|2931.48|2923.78|2931.87|2924.17|2932.24|2924.54|2931.16|2923.46|32
1645178050000|2022-02-18 09:54:10|2931.65|2923.95|2932.61|2924.91|2932.83|2925.13|2931.65|2923.95|28
1645178060000|2022-02-18 09:54:20|2932.71|2925.01|2933.53|2925.83|2933.53|2925.83|2932.62|2924.92|34
1645178070000|2022-02-18 09:54:30|2933.37|2925.67|2934.23|2926.53|2934.23|2926.53|2933.29|2925.59|30
1645178080000|2022-02-18 09:54:40|2934.1|2926.4|2933.75|2926.05|2934.61|2926.91|2933.75|2926.05|28
1645178090000|2022-02-18 09:54:50|2933.94|2926.24|2934.75|2927.05|2934.94|2927.24|2933.74|2926.04|32
1645178100000|2022-02-18 09:55:00|2934.72|2927.02|2934.46|2926.76|2934.87|2927.17|2934.01|2926.31|29
1645178110000|2022-02-18 09:55:10|2934.45|2926.75|2933.25|2925.55|2934.45|2926.75|2932.99|2925.29|29
1645178120000|2022-02-18 09:55:20|2933.27|2925.57|2933.43|2925.73|2933.52|2925.82|2933.22|2925.52|33
1645178130000|2022-02-18 09:55:30|2933.25|2925.55|2935.31|2927.61|2935.31|2927.61|2933.23|2925.53|35
1645178140000|2022-02-18 09:55:40|2935.34|2927.64|2935.44|2927.74|2935.53|2927.83|2935.29|2927.59|24
1645178150000|2022-02-18 09:55:50|2935.45|2927.75|2935.2|2927.5|2936|2928.3|2934.63|2926.93|27
1645178160000|2022-02-18 09:56:00|2935.53|2927.83|2936.6|2928.9|2936.68|2928.98|2935.53|2927.83|26
1645178170000|2022-02-18 09:56:10|2936.55|2928.85|2937.28|2929.58|2937.28|2929.58|2936.5|2928.8|32
1645178180000|2022-02-18 09:56:20|2937.2|2929.5|2936.25|2928.55|2937.2|2929.5|2936.24|2928.54|31
1645178190000|2022-02-18 09:56:30|2936.23|2928.53|2936.19|2928.49|2936.32|2928.62|2936.19|2928.49|16
1645178200000|2022-02-18 09:56:40|2936.32|2928.62|2935.77|2928.07|2936.32|2928.62|2935.59|2927.89|29
1645178210000|2022-02-18 09:56:50|2935.67|2927.97|2935.44|2927.74|2935.67|2927.97|2935.19|2927.49|28
1645178220000|2022-02-18 09:57:00|2935.59|2927.89|2935.34|2927.64|2935.78|2928.08|2935.33|2927.63|31
1645178230000|2022-02-18 09:57:10|2935.33|2927.63|2934.85|2927.15|2935.35|2927.65|2934.35|2926.65|32
1645178240000|2022-02-18 09:57:20|2934.83|2927.13|2934.8|2927.1|2934.87|2927.17|2934.57|2926.87|31
1645178250000|2022-02-18 09:57:30|2934.69|2926.99|2936.07|2928.37|2936.12|2928.42|2934.69|2926.99|33
1645178260000|2022-02-18 09:57:40|2936.06|2928.36|2935.6|2927.9|2936.17|2928.47|2935.58|2927.88|35
1645178270000|2022-02-18 09:57:50|2935.81|2928.11|2935.8|2928.1|2935.98|2928.28|2935.6|2927.9|24
1645178280000|2022-02-18 09:58:00|2935.81|2928.11|2935.95|2928.25|2935.97|2928.27|2935.81|2928.11|22
1645178290000|2022-02-18 09:58:10|2935.94|2928.24|2936.06|2928.36|2936.29|2928.59|2935.87|2928.17|37
1645178300000|2022-02-18 09:58:20|2935.95|2928.25|2935.57|2927.87|2936.24|2928.54|2935.57|2927.87|25
1645178310000|2022-02-18 09:58:30|2935.54|2927.84|2935.83|2928.13|2936.03|2928.33|2935.53|2927.83|30
1645178320000|2022-02-18 09:58:40|2935.74|2928.04|2936.86|2929.16|2936.87|2929.17|2935.74|2928.04|33
1645178330000|2022-02-18 09:58:50|2936.78|2929.08|2936.68|2928.98|2936.93|2929.23|2936.41|2928.71|33
1645178340000|2022-02-18 09:59:00|2936.62|2928.92|2936.71|2929.01|2936.71|2929.01|2936.51|2928.81|23
1645178350000|2022-02-18 09:59:10|2936.55|2928.85|2936.66|2928.96|2936.69|2928.99|2936.44|2928.74|28
1645178360000|2022-02-18 09:59:20|2936.65|2928.95|2936|2928.3|2936.66|2928.96|2935.75|2928.05|30
1645178370000|2022-02-18 09:59:30|2936.03|2928.33|2935.72|2928.02|2936.19|2928.49|2935.72|2928.02|26
1645178380000|2022-02-18 09:59:40|2935.75|2928.05|2935.98|2928.28|2936.13|2928.43|2935.7|2928|31
1645178390000|2022-02-18 09:59:50|2935.97|2928.27|2935.95|2928.25|2936.12|2928.42|2935.9|2928.2|32
1645178400000|2022-02-18 10:00:00|2935.94|2928.24|2936.28|2928.58|2936.31|2928.61|2935.94|2928.24|30
1645178410000|2022-02-18 10:00:10|2936.27|2928.57|2935.19|2927.49|2936.27|2928.57|2935.07|2927.37|32
1645178420000|2022-02-18 10:00:20|2935.2|2927.5|2935.14|2927.44|2935.29|2927.59|2935.01|2927.31|36
1645178430000|2022-02-18 10:00:30|2935.13|2927.43|2935.27|2927.57|2935.31|2927.61|2935.13|2927.43|26
1645178440000|2022-02-18 10:00:40|2935.25|2927.55|2934.67|2926.97|2935.59|2927.89|2934.63|2926.93|32
1645178450000|2022-02-18 10:00:50|2934.56|2926.86|2934.79|2927.09|2935.07|2927.37|2934.42|2926.72|30
1645178460000|2022-02-18 10:01:00|2934.75|2927.05|2934.81|2927.11|2934.91|2927.21|2934.68|2926.98|26
1645178470000|2022-02-18 10:01:10|2934.61|2926.91|2934.63|2926.93|2934.83|2927.13|2934.52|2926.82|16
1645178480000|2022-02-18 10:01:20|2934.72|2927.02|2935.24|2927.54|2935.4|2927.7|2934.72|2927.02|31
1645178490000|2022-02-18 10:01:30|2935.01|2927.31|2934.81|2927.11|2935.2|2927.5|2934.35|2926.65|37
1645178500000|2022-02-18 10:01:40|2934.8|2927.1|2934.18|2926.48|2934.81|2927.11|2934|2926.3|26
1645178510000|2022-02-18 10:01:50|2934.21|2926.51|2934.08|2926.38|2934.25|2926.55|2934.06|2926.36|27
1645178520000|2022-02-18 10:02:00|2934.1|2926.4|2934.16|2926.46|2934.4|2926.7|2933.91|2926.21|34
1645178530000|2022-02-18 10:02:10|2934.14|2926.44|2934.04|2926.34|2934.18|2926.48|2933.78|2926.08|24
1645178540000|2022-02-18 10:02:20|2934.05|2926.35|2934.01|2926.31|2934.25|2926.55|2933.82|2926.12|32
1645178550000|2022-02-18 10:02:30|2934|2926.3|2933.95|2926.25|2934.22|2926.52|2933.88|2926.18|23
1645178560000|2022-02-18 10:02:40|2933.93|2926.23|2932.25|2924.55|2933.93|2926.23|2932.02|2924.32|33
1645178570000|2022-02-18 10:02:50|2931.98|2924.28|2932.18|2924.48|2932.48|2924.78|2931.22|2923.52|28
1645178580000|2022-02-18 10:03:00|2931.94|2924.24|2932.07|2924.37|2932.23|2924.53|2931.61|2923.91|23
1645178590000|2022-02-18 10:03:10|2932.03|2924.33|2931.93|2924.23|2932.61|2924.91|2931.93|2924.23|26
1645178600000|2022-02-18 10:03:20|2931.94|2924.24|2931.93|2924.23|2932.37|2924.67|2931.11|2923.41|23
1645178610000|2022-02-18 10:03:30|2931.88|2924.18|2929.46|2921.76|2932|2924.3|2929.46|2921.76|27
1645178620000|2022-02-18 10:03:40|2929.34|2921.64|2928.66|2920.96|2930.15|2922.45|2928.6|2920.9|27
1645178630000|2022-02-18 10:03:50|2928.59|2920.89|2929.81|2922.11|2929.97|2922.27|2928.52|2920.82|28
1645178640000|2022-02-18 10:04:00|2929.7|2922|2929.75|2922.05|2929.81|2922.11|2929.59|2921.89|17
1645178650000|2022-02-18 10:04:10|2930.15|2922.45|2930.1|2922.4|2930.25|2922.55|2929.75|2922.05|28
1645178660000|2022-02-18 10:04:20|2930.12|2922.42|2929.79|2922.09|2930.12|2922.42|2929.5|2921.8|31
1645178670000|2022-02-18 10:04:30|2929.5|2921.8|2929.41|2921.71|2929.93|2922.23|2929.38|2921.68|19
1645178680000|2022-02-18 10:04:40|2929.73|2922.03|2928.59|2920.89|2929.73|2922.03|2928.53|2920.83|32
1645178690000|2022-02-18 10:04:50|2928.63|2920.93|2927.49|2919.79|2928.65|2920.95|2927.49|2919.79|35
1645178700000|2022-02-18 10:05:00|2927.24|2919.54|2927.41|2919.71|2927.81|2920.11|2927.03|2919.33|35
1645178710000|2022-02-18 10:05:10|2927.54|2919.84|2927.41|2919.71|2927.61|2919.91|2926.74|2919.04|32
1645178720000|2022-02-18 10:05:20|2927.3|2919.6|2926.68|2918.98|2927.45|2919.75|2926.65|2918.95|31
1645178730000|2022-02-18 10:05:30|2926.65|2918.95|2925.69|2917.99|2926.71|2919.01|2925.69|2917.99|29
1645178740000|2022-02-18 10:05:40|2925.6|2917.9|2924.55|2916.85|2925.61|2917.91|2924.27|2916.57|38
1645178750000|2022-02-18 10:05:50|2924.52|2916.82|2923.69|2915.99|2924.8|2917.1|2923.17|2915.47|34
1645178760000|2022-02-18 10:06:00|2923.62|2915.92|2923.71|2916.01|2923.77|2916.07|2923.21|2915.51|24
1645178770000|2022-02-18 10:06:10|2923.62|2915.92|2925.25|2917.55|2925.25|2917.55|2923.44|2915.74|38
1645178780000|2022-02-18 10:06:20|2925.22|2917.52|2926.39|2918.69|2926.47|2918.77|2925.22|2917.52|35
1645178790000|2022-02-18 10:06:30|2926.29|2918.59|2926.86|2919.16|2926.86|2919.16|2926.1|2918.4|33
1645178800000|2022-02-18 10:06:40|2926.87|2919.17|2926.45|2918.75|2927.36|2919.66|2926.45|2918.75|33
1645178810000|2022-02-18 10:06:50|2926.53|2918.83|2926.03|2918.33|2926.9|2919.2|2926.03|2918.33|35
1645178820000|2022-02-18 10:07:00|2926.06|2918.36|2925.75|2918.05|2926.17|2918.47|2925.55|2917.85|31
1645178830000|2022-02-18 10:07:10|2925.68|2917.98|2925.46|2917.76|2925.91|2918.21|2925.39|2917.69|35
1645178840000|2022-02-18 10:07:20|2925.44|2917.74|2925.65|2917.95|2925.77|2918.07|2925.23|2917.53|34
1645178850000|2022-02-18 10:07:30|2925.7|2918|2925.5|2917.8|2925.71|2918.01|2925.41|2917.71|24
1645178860000|2022-02-18 10:07:40|2925.53|2917.83|2924.83|2917.13|2925.53|2917.83|2924.7|2917|27
1645178870000|2022-02-18 10:07:50|2924.73|2917.03|2924.74|2917.04|2925.03|2917.33|2924.62|2916.92|19
1645178880000|2022-02-18 10:08:00|2924.69|2916.99|2925.38|2917.68|2925.46|2917.76|2924.28|2916.58|33
1645178890000|2022-02-18 10:08:10|2925.35|2917.65|2925.51|2917.81|2925.58|2917.88|2925.27|2917.57|30
1645178900000|2022-02-18 10:08:20|2925.52|2917.82|2925.71|2918.01|2925.71|2918.01|2925.18|2917.48|23
1645178910000|2022-02-18 10:08:30|2925.59|2917.89|2925.46|2917.76|2925.8|2918.1|2925.46|2917.76|21
1645178920000|2022-02-18 10:08:40|2925.47|2917.77|2926.25|2918.55|2926.45|2918.75|2925.47|2917.77|31
1645178930000|2022-02-18 10:08:50|2926.22|2918.52|2926.34|2918.64|2926.38|2918.68|2926.08|2918.38|30
1645178940000|2022-02-18 10:09:00|2926.25|2918.55|2925.72|2918.02|2926.34|2918.64|2925.69|2917.99|22
1645178950000|2022-02-18 10:09:10|2925.99|2918.29|2925.86|2918.16|2926.13|2918.43|2925.63|2917.93|23
1645178960000|2022-02-18 10:09:20|2925.93|2918.23|2925.91|2918.21|2926.12|2918.42|2925.87|2918.17|20
1645178970000|2022-02-18 10:09:30|2925.92|2918.22|2926.08|2918.38|2926.26|2918.56|2925.92|2918.22|17
1645178980000|2022-02-18 10:09:40|2926.22|2918.52|2926.23|2918.53|2926.39|2918.69|2926.08|2918.38|22
1645178990000|2022-02-18 10:09:50|2926.25|2918.55|2926.04|2918.34|2926.25|2918.55|2925.9|2918.2|30
1645179000000|2022-02-18 10:10:00|2926.05|2918.35|2926.08|2918.38|2926.18|2918.48|2925.79|2918.09|27
1645179010000|2022-02-18 10:10:10|2926.07|2918.37|2924.92|2917.22|2926.18|2918.48|2924.92|2917.22|29
1645179020000|2022-02-18 10:10:20|2924.93|2917.23|2924.78|2917.08|2925.19|2917.49|2924.64|2916.94|29
1645179030000|2022-02-18 10:10:30|2924.73|2917.03|2924.86|2917.16|2924.96|2917.26|2924.42|2916.72|30
1645179040000|2022-02-18 10:10:40|2924.97|2917.27|2924.96|2917.26|2924.98|2917.28|2924.45|2916.75|33
1645179050000|2022-02-18 10:10:50|2925.02|2917.32|2925.03|2917.33|2925.09|2917.39|2924.91|2917.21|21
1645179060000|2022-02-18 10:11:00|2925.04|2917.34|2924.23|2916.53|2925.04|2917.34|2924.09|2916.39|26
1645179070000|2022-02-18 10:11:10|2924.33|2916.63|2924|2916.3|2924.33|2916.63|2923.91|2916.21|28
1645179080000|2022-02-18 10:11:20|2924.01|2916.31|2923.1|2915.4|2924.02|2916.32|2923.04|2915.34|31
1645179090000|2022-02-18 10:11:30|2923.09|2915.39|2920.3|2912.6|2923.09|2915.39|2919.89|2912.19|35
1645179100000|2022-02-18 10:11:40|2920.33|2912.63|2920.72|2913.02|2921.05|2913.35|2920.12|2912.42|36
1645179110000|2022-02-18 10:11:50|2920.91|2913.21|2921.23|2913.53|2921.9|2914.2|2920.91|2913.21|34
1645179120000|2022-02-18 10:12:00|2921.14|2913.44|2922.75|2915.05|2922.79|2915.09|2921.14|2913.44|35
1645179130000|2022-02-18 10:12:10|2922.72|2915.02|2922.86|2915.16|2923.04|2915.34|2922.46|2914.76|34
1645179140000|2022-02-18 10:12:20|2922.89|2915.19|2923.34|2915.64|2923.84|2916.14|2922.62|2914.92|33
1645179150000|2022-02-18 10:12:30|2923.27|2915.57|2922.72|2915.02|2923.43|2915.73|2922.56|2914.86|29
1645179160000|2022-02-18 10:12:40|2922.84|2915.14|2922.77|2915.07|2923.01|2915.31|2922.77|2915.07|32
1645179170000|2022-02-18 10:12:50|2922.78|2915.08|2922.04|2914.34|2923.19|2915.49|2921.96|2914.26|29
1645179180000|2022-02-18 10:13:00|2922.07|2914.37|2922.2|2914.5|2922.2|2914.5|2921.82|2914.12|18
1645179190000|2022-02-18 10:13:10|2922.19|2914.49|2921.76|2914.06|2922.26|2914.56|2921.75|2914.05|16
1645179200000|2022-02-18 10:13:20|2921.79|2914.09|2921.83|2914.13|2921.88|2914.18|2921.79|2914.09|14
1645179210000|2022-02-18 10:13:30|2921.91|2914.21|2922.73|2915.03|2922.95|2915.25|2921.76|2914.06|24
1645179220000|2022-02-18 10:13:40|2922.72|2915.02|2922.39|2914.69|2922.72|2915.02|2922.1|2914.4|25
1645179230000|2022-02-18 10:13:50|2922.21|2914.51|2922.67|2914.97|2922.71|2915.01|2922.2|2914.5|26
1645179240000|2022-02-18 10:14:00|2922.69|2914.99|2923.22|2915.52|2923.44|2915.74|2922.65|2914.95|25
1645179250000|2022-02-18 10:14:10|2923.12|2915.42|2923.57|2915.87|2923.57|2915.87|2923.12|2915.42|30
1645179260000|2022-02-18 10:14:20|2923.58|2915.88|2924.59|2916.89|2924.67|2916.97|2923.25|2915.55|29
1645179270000|2022-02-18 10:14:30|2924.63|2916.93|2924.57|2916.87|2924.69|2916.99|2924.24|2916.54|26
1645179280000|2022-02-18 10:14:40|2924.66|2916.96|2924.69|2916.99|2924.69|2916.99|2924.21|2916.51|31
1645179290000|2022-02-18 10:14:50|2924.7|2917|2925.48|2917.78|2925.52|2917.82|2924.63|2916.93|26
1645179300000|2022-02-18 10:15:00|2925.46|2917.76|2924.32|2916.62|2925.47|2917.77|2924.17|2916.47|26
1645179310000|2022-02-18 10:15:10|2924.34|2916.64|2923.57|2915.87|2924.34|2916.64|2923.52|2915.82|29
1645179320000|2022-02-18 10:15:20|2923.58|2915.88|2922.91|2915.21|2923.59|2915.89|2922.63|2914.93|30
1645179330000|2022-02-18 10:15:30|2922.93|2915.23|2924.05|2916.35|2924.07|2916.37|2922.93|2915.23|30
1645179340000|2022-02-18 10:15:40|2924.02|2916.32|2923.91|2916.21|2924.02|2916.32|2923.39|2915.69|29
1645179350000|2022-02-18 10:15:50|2923.92|2916.22|2923.49|2915.79|2923.94|2916.24|2923.38|2915.68|27
1645179360000|2022-02-18 10:16:00|2923.55|2915.85|2923.98|2916.28|2924.15|2916.45|2923.5|2915.8|25
1645179370000|2022-02-18 10:16:10|2924.08|2916.38|2924.62|2916.92|2924.76|2917.06|2923.87|2916.17|21
1645179380000|2022-02-18 10:16:20|2924.69|2916.99|2925.14|2917.44|2925.14|2917.44|2924.62|2916.92|27
1645179390000|2022-02-18 10:16:30|2925.21|2917.51|2925.84|2918.14|2925.84|2918.14|2925.21|2917.51|25
1645179400000|2022-02-18 10:16:40|2925.78|2918.08|2925.97|2918.27|2926.03|2918.33|2925.67|2917.97|13
1645179410000|2022-02-18 10:16:50|2925.71|2918.01|2926.65|2918.95|2926.65|2918.95|2925.71|2918.01|26
1645179420000|2022-02-18 10:17:00|2926.64|2918.94|2926.49|2918.79|2926.81|2919.11|2926.45|2918.75|30
1645179430000|2022-02-18 10:17:10|2926.26|2918.56|2925.19|2917.49|2926.26|2918.56|2925.03|2917.33|34
1645179440000|2022-02-18 10:17:20|2925.17|2917.47|2924.95|2917.25|2925.27|2917.57|2924.92|2917.22|28
1645179450000|2022-02-18 10:17:30|2924.96|2917.26|2925.01|2917.31|2925.39|2917.69|2924.94|2917.24|26
1645179460000|2022-02-18 10:17:40|2925.05|2917.35|2925.11|2917.41|2925.11|2917.41|2924.94|2917.24|26
1645179470000|2022-02-18 10:17:50|2925.2|2917.5|2925.33|2917.63|2925.52|2917.82|2925.2|2917.5|19
1645179480000|2022-02-18 10:18:00|2925.28|2917.58|2925.49|2917.79|2925.52|2917.82|2925.28|2917.58|23
1645179490000|2022-02-18 10:18:10|2925.4|2917.7|2925.34|2917.64|2925.66|2917.96|2925.32|2917.62|24
1645179500000|2022-02-18 10:18:20|2925.35|2917.65|2925.34|2917.64|2925.39|2917.69|2925.27|2917.57|22
1645179510000|2022-02-18 10:18:30|2925.39|2917.69|2925.4|2917.7|2925.4|2917.7|2925.16|2917.46|24
1645179520000|2022-02-18 10:18:40|2925.39|2917.69|2925.14|2917.44|2925.44|2917.74|2925.12|2917.42|24
1645179530000|2022-02-18 10:18:50|2925.04|2917.34|2924.94|2917.24|2925.11|2917.41|2924.52|2916.82|35
1645179540000|2022-02-18 10:19:00|2924.92|2917.22|2924.53|2916.83|2925.11|2917.41|2924.53|2916.83|30
1645179550000|2022-02-18 10:19:10|2924.68|2916.98|2924.41|2916.71|2924.98|2917.28|2924.31|2916.61|33
1645179560000|2022-02-18 10:19:20|2924.4|2916.7|2923.54|2915.84|2924.44|2916.74|2923.26|2915.56|36
1645179570000|2022-02-18 10:19:30|2923.44|2915.74|2922.34|2914.64|2923.48|2915.78|2922.3|2914.6|32
1645179580000|2022-02-18 10:19:40|2922.31|2914.61|2922.65|2914.95|2922.65|2914.95|2922.04|2914.34|27
1645179590000|2022-02-18 10:19:50|2922.72|2915.02|2922.77|2915.07|2922.97|2915.27|2922.67|2914.97|22
1645179600000|2022-02-18 10:20:00|2922.84|2915.14|2923.01|2915.31|2923.07|2915.37|2922.55|2914.85|30
1645179610000|2022-02-18 10:20:10|2923.02|2915.32|2923.7|2916|2923.86|2916.16|2922.92|2915.22|34
1645179620000|2022-02-18 10:20:20|2923.71|2916.01|2923.71|2916.01|2923.9|2916.2|2923.53|2915.83|35
1645179630000|2022-02-18 10:20:30|2923.66|2915.96|2923.92|2916.22|2924.12|2916.42|2923.66|2915.96|28
1645179640000|2022-02-18 10:20:40|2923.91|2916.21|2924|2916.3|2924.15|2916.45|2923.88|2916.18|25
1645179650000|2022-02-18 10:20:50|2924.06|2916.36|2924.16|2916.46|2924.22|2916.52|2924.05|2916.35|23
1645179660000|2022-02-18 10:21:00|2924.21|2916.51|2924.26|2916.56|2924.26|2916.56|2924.08|2916.38|14
1645179670000|2022-02-18 10:21:10|2924.35|2916.65|2925.1|2917.4|2925.13|2917.43|2924.35|2916.65|28
1645179680000|2022-02-18 10:21:20|2925.12|2917.42|2924.83|2917.13|2925.18|2917.48|2924.66|2916.96|25
1645179690000|2022-02-18 10:21:30|2924.9|2917.2|2924.84|2917.14|2924.93|2917.23|2924.73|2917.03|12
1645179700000|2022-02-18 10:21:40|2924.8|2917.1|2924.95|2917.25|2924.97|2917.27|2924.8|2917.1|13
1645179710000|2022-02-18 10:21:50|2924.9|2917.2|2924.92|2917.22|2924.92|2917.22|2924.84|2917.14|13
1645179720000|2022-02-18 10:22:00|2924.93|2917.23|2924.89|2917.19|2924.96|2917.26|2924.87|2917.17|19
1645179730000|2022-02-18 10:22:10|2924.9|2917.2|2924.66|2916.96|2925.1|2917.4|2924.66|2916.96|27
1645179740000|2022-02-18 10:22:20|2924.72|2917.02|2924.69|2916.99|2924.72|2917.02|2924.35|2916.65|33
1645179750000|2022-02-18 10:22:30|2924.7|2917|2924.63|2916.93|2924.7|2917|2924.51|2916.81|25
1645179760000|2022-02-18 10:22:40|2924.64|2916.94|2924.46|2916.76|2924.64|2916.94|2924.2|2916.5|35
1645179770000|2022-02-18 10:22:50|2924.45|2916.75|2924.5|2916.8|2924.6|2916.9|2924.37|2916.67|28
1645179780000|2022-02-18 10:23:00|2924.55|2916.85|2924.42|2916.72|2924.59|2916.89|2924.42|2916.72|12
1645179790000|2022-02-18 10:23:10|2924.45|2916.75|2924.62|2916.92|2924.63|2916.93|2924.44|2916.74|14
1645179800000|2022-02-18 10:23:20|2924.61|2916.91|2924.38|2916.68|2924.66|2916.96|2924.26|2916.56|32
1645179810000|2022-02-18 10:23:30|2924.4|2916.7|2924.23|2916.53|2924.59|2916.89|2924.19|2916.49|29
1645179820000|2022-02-18 10:23:40|2924.22|2916.52|2924.46|2916.76|2924.61|2916.91|2924.22|2916.52|14
1645179830000|2022-02-18 10:23:50|2924.47|2916.77|2923.29|2915.59|2924.53|2916.83|2923.18|2915.48|22
1645179840000|2022-02-18 10:24:00|2923.26|2915.56|2922.53|2914.83|2923.26|2915.56|2922.29|2914.59|28
1645179850000|2022-02-18 10:24:10|2922.48|2914.78|2921.91|2914.21|2922.56|2914.86|2921.55|2913.85|31
1645179860000|2022-02-18 10:24:20|2921.84|2914.14|2922.13|2914.43|2922.51|2914.81|2921.61|2913.91|35
1645179870000|2022-02-18 10:24:30|2922.1|2914.4|2920.01|2912.31|2922.1|2914.4|2919.95|2912.25|33
1645179880000|2022-02-18 10:24:40|2920.02|2912.32|2917.83|2910.13|2920.12|2912.42|2917.51|2909.81|31
1645179890000|2022-02-18 10:24:50|2917.85|2910.15|2913.77|2906.07|2917.85|2910.15|2913.28|2905.58|39
1645179900000|2022-02-18 10:25:00|2913.89|2906.19|2913.92|2906.22|2914.13|2906.43|2913.4|2905.7|39
1645179910000|2022-02-18 10:25:10|2914|2906.3|2917.41|2909.71|2917.41|2909.71|2913.97|2906.27|34
1645179920000|2022-02-18 10:25:20|2917.43|2909.73|2917.29|2909.59|2917.44|2909.74|2916.35|2908.65|36
1645179930000|2022-02-18 10:25:30|2917.19|2909.49|2917.34|2909.64|2917.44|2909.74|2917.19|2909.49|26
1645179940000|2022-02-18 10:25:40|2917.38|2909.68|2917.74|2910.04|2918.31|2910.61|2917.38|2909.68|34
1645179950000|2022-02-18 10:25:50|2917.98|2910.28|2918.27|2910.57|2918.32|2910.62|2917.87|2910.17|33
1645179960000|2022-02-18 10:26:00|2918.15|2910.45|2917.63|2909.93|2918.71|2911.01|2917.63|2909.93|36
1645179970000|2022-02-18 10:26:10|2917.65|2909.95|2918.15|2910.45|2918.31|2910.61|2917.11|2909.41|35
1645179980000|2022-02-18 10:26:20|2918.21|2910.51|2919.39|2911.69|2919.41|2911.71|2918.13|2910.43|34
1645179990000|2022-02-18 10:26:30|2919.4|2911.7|2920|2912.3|2920.28|2912.58|2919.34|2911.64|27
1645180000000|2022-02-18 10:26:40|2920.02|2912.32|2919.67|2911.97|2920.13|2912.43|2919.49|2911.79|27
1645180010000|2022-02-18 10:26:50|2919.65|2911.95|2919.63|2911.93|2919.66|2911.96|2919.41|2911.71|27
1645180020000|2022-02-18 10:27:00|2919.54|2911.84|2921.43|2913.73|2921.43|2913.73|2919.54|2911.84|27
1645180030000|2022-02-18 10:27:10|2921.41|2913.71|2922.04|2914.34|2922.09|2914.39|2921.14|2913.44|27
1645180040000|2022-02-18 10:27:20|2922.02|2914.32|2922.36|2914.66|2922.73|2915.03|2921.82|2914.12|26
1645180050000|2022-02-18 10:27:30|2922.35|2914.65|2922.19|2914.49|2922.49|2914.79|2922.19|2914.49|26
1645180060000|2022-02-18 10:27:40|2922.18|2914.48|2921.44|2913.74|2922.26|2914.56|2921.35|2913.65|38
1645180070000|2022-02-18 10:27:50|2921.52|2913.82|2921.51|2913.81|2921.57|2913.87|2921.17|2913.47|30
1645180080000|2022-02-18 10:28:00|2921.52|2913.82|2921.87|2914.17|2922.17|2914.47|2921.52|2913.82|27
1645180090000|2022-02-18 10:28:10|2921.84|2914.14|2921.91|2914.21|2922.16|2914.46|2921.7|2914|27
1645180100000|2022-02-18 10:28:20|2921.99|2914.29|2922.19|2914.49|2922.2|2914.5|2921.88|2914.18|11
1645180110000|2022-02-18 10:28:30|2922.2|2914.5|2922.28|2914.58|2922.35|2914.65|2922.19|2914.49|13
1645180120000|2022-02-18 10:28:40|2922.27|2914.57|2922.21|2914.51|2922.4|2914.7|2922.21|2914.51|18
1645180130000|2022-02-18 10:28:50|2922.24|2914.54|2921.56|2913.86|2922.24|2914.54|2921.32|2913.62|24
1645180140000|2022-02-18 10:29:00|2921.5|2913.8|2921.31|2913.61|2921.53|2913.83|2920.75|2913.05|28
1645180150000|2022-02-18 10:29:10|2921.32|2913.62|2922.34|2914.64|2922.34|2914.64|2921.31|2913.61|24
1645180160000|2022-02-18 10:29:20|2922.37|2914.67|2922.32|2914.62|2922.43|2914.73|2922.25|2914.55|28
1645180170000|2022-02-18 10:29:30|2922.25|2914.55|2922.24|2914.54|2922.37|2914.67|2922.22|2914.52|14
1645180180000|2022-02-18 10:29:40|2922.22|2914.52|2922.37|2914.67|2922.39|2914.69|2922.22|2914.52|14
1645180190000|2022-02-18 10:29:50|2922.34|2914.64|2922.31|2914.61|2922.6|2914.9|2922.31|2914.61|23
1645180200000|2022-02-18 10:30:00|2922.36|2914.66|2922.29|2914.59|2922.36|2914.66|2922.27|2914.57|16
1645180210000|2022-02-18 10:30:10|2922.19|2914.49|2922.63|2914.93|2922.83|2915.13|2922.06|2914.36|27
1645180220000|2022-02-18 10:30:20|2922.59|2914.89|2920.8|2913.1|2922.59|2914.89|2920.62|2912.92|25
1645180230000|2022-02-18 10:30:30|2920.81|2913.11|2919.37|2911.67|2920.92|2913.22|2919.29|2911.59|37
1645180240000|2022-02-18 10:30:40|2919.45|2911.75|2919.32|2911.62|2919.99|2912.29|2919.05|2911.35|36
1645180250000|2022-02-18 10:30:50|2919.34|2911.64|2918.51|2910.81|2919.34|2911.64|2918.25|2910.55|33
1645180260000|2022-02-18 10:31:00|2918.6|2910.9|2918.45|2910.75|2918.65|2910.95|2917.87|2910.17|33
1645180270000|2022-02-18 10:31:10|2918.41|2910.71|2918.53|2910.83|2918.54|2910.84|2917.86|2910.16|24
1645180280000|2022-02-18 10:31:20|2918.54|2910.84|2917.66|2909.96|2918.54|2910.84|2917.61|2909.91|22
1645180290000|2022-02-18 10:31:30|2917.6|2909.9|2917.64|2909.94|2917.76|2910.06|2917.45|2909.75|23
1645180300000|2022-02-18 10:31:40|2917.63|2909.93|2918.46|2910.76|2918.58|2910.88|2917.58|2909.88|32
1645180310000|2022-02-18 10:31:50|2918.47|2910.77|2918.7|2911|2919.05|2911.35|2918.17|2910.47|31
1645180320000|2022-02-18 10:32:00|2919.13|2911.43|2919.75|2912.05|2919.78|2912.08|2918.68|2910.98|10
1645180330000|2022-02-18 10:32:10|2919.73|2912.03|2919.57|2911.87|2920|2912.3|2918.92|2911.22|31
1645180340000|2022-02-18 10:32:20|2919.59|2911.89|2920.48|2912.78|2920.58|2912.88|2919.23|2911.53|33
1645180350000|2022-02-18 10:32:30|2920.35|2912.65|2920.39|2912.69|2920.54|2912.84|2919.84|2912.14|34
1645180360000|2022-02-18 10:32:40|2920.4|2912.7|2920.35|2912.65|2920.73|2913.03|2920.35|2912.65|18
1645180370000|2022-02-18 10:32:50|2920.52|2912.82|2919.89|2912.19|2920.52|2912.82|2919.5|2911.8|28
1645180380000|2022-02-18 10:33:00|2919.86|2912.16|2919.41|2911.71|2920.09|2912.39|2919.23|2911.53|19
1645180390000|2022-02-18 10:33:10|2919.59|2911.89|2919.71|2912.01|2919.79|2912.09|2918.99|2911.29|18
1645180400000|2022-02-18 10:33:20|2919.62|2911.92|2919.76|2912.06|2919.85|2912.15|2919.37|2911.67|32
1645180410000|2022-02-18 10:33:30|2919.77|2912.07|2919.81|2912.11|2920.12|2912.42|2919.57|2911.87|23
1645180420000|2022-02-18 10:33:40|2919.78|2912.08|2920.83|2913.13|2921.02|2913.32|2919.62|2911.92|28
1645180430000|2022-02-18 10:33:50|2921.02|2913.32|2920.93|2913.23|2921.15|2913.45|2920.35|2912.65|21
1645180440000|2022-02-18 10:34:00|2920.94|2913.24|2920.74|2913.04|2921.54|2913.84|2920.74|2913.04|23
1645180450000|2022-02-18 10:34:10|2920.7|2913|2921.1|2913.4|2921.35|2913.65|2920.65|2912.95|24
1645180460000|2022-02-18 10:34:20|2920.95|2913.25|2921.22|2913.52|2921.35|2913.65|2920.86|2913.16|23
1645180470000|2022-02-18 10:34:30|2921.21|2913.51|2921.17|2913.47|2921.49|2913.79|2920.95|2913.25|29
1645180480000|2022-02-18 10:34:40|2921.28|2913.58|2919.46|2911.76|2921.28|2913.58|2919.46|2911.76|27
1645180490000|2022-02-18 10:34:50|2919.6|2911.9|2920.73|2913.03|2921.06|2913.36|2919.05|2911.35|34
1645180500000|2022-02-18 10:35:00|2920.87|2913.17|2920.55|2912.85|2921.06|2913.36|2920.31|2912.61|25
1645180510000|2022-02-18 10:35:10|2920.52|2912.82|2920.08|2912.38|2920.52|2912.82|2919.93|2912.23|26
1645180520000|2022-02-18 10:35:20|2920.07|2912.37|2920.03|2912.33|2920.19|2912.49|2919.84|2912.14|24
1645180530000|2022-02-18 10:35:30|2920.19|2912.49|2919.87|2912.17|2920.19|2912.49|2919.76|2912.06|30
1645180540000|2022-02-18 10:35:40|2919.86|2912.16|2919.93|2912.23|2920.02|2912.32|2919.75|2912.05|33
1645180550000|2022-02-18 10:35:50|2919.96|2912.26|2919.62|2911.92|2920.19|2912.49|2919.55|2911.85|29
1645180560000|2022-02-18 10:36:00|2919.61|2911.91|2919.64|2911.94|2919.81|2912.11|2919.4|2911.7|29
1645180570000|2022-02-18 10:36:10|2919.62|2911.92|2919.41|2911.71|2919.72|2912.02|2919.37|2911.67|28
1645180580000|2022-02-18 10:36:20|2919.47|2911.77|2919.71|2912.01|2919.82|2912.12|2919.43|2911.73|30
1645180590000|2022-02-18 10:36:30|2919.72|2912.02|2919.95|2912.25|2919.95|2912.25|2919.59|2911.89|27
1645180600000|2022-02-18 10:36:40|2919.94|2912.24|2919.48|2911.78|2919.96|2912.26|2919.19|2911.49|18
1645180610000|2022-02-18 10:36:50|2919.5|2911.8|2919.54|2911.84|2919.73|2912.03|2919.5|2911.8|21
1645180620000|2022-02-18 10:37:00|2919.53|2911.83|2919.9|2912.2|2919.9|2912.2|2919.21|2911.51|21
1645180630000|2022-02-18 10:37:10|2919.92|2912.22|2920.35|2912.65|2920.69|2912.99|2919.91|2912.21|35
1645180640000|2022-02-18 10:37:20|2920.34|2912.64|2920.64|2912.94|2920.7|2913|2920.18|2912.48|28
1645180650000|2022-02-18 10:37:30|2920.4|2912.7|2920.06|2912.36|2920.49|2912.79|2920.06|2912.36|29
1645180660000|2022-02-18 10:37:40|2920.03|2912.33|2920.42|2912.72|2920.42|2912.72|2920.03|2912.33|28
1645180670000|2022-02-18 10:37:50|2920.09|2912.39|2920.24|2912.54|2920.4|2912.7|2920.08|2912.38|18
1645180680000|2022-02-18 10:38:00|2920.25|2912.55|2920.31|2912.61|2920.42|2912.72|2920.2|2912.5|19
1645180690000|2022-02-18 10:38:10|2920.29|2912.59|2921.64|2913.94|2921.78|2914.08|2920.28|2912.58|30
1645180700000|2022-02-18 10:38:20|2921.71|2914.01|2921.72|2914.02|2921.79|2914.09|2921.33|2913.63|31
1645180710000|2022-02-18 10:38:30|2921.76|2914.06|2923.43|2915.73|2923.6|2915.9|2921.51|2913.81|33
1645180720000|2022-02-18 10:38:40|2923.23|2915.53|2923.34|2915.64|2923.71|2916.01|2923.23|2915.53|31
1645180730000|2022-02-18 10:38:50|2923.57|2915.87|2923.44|2915.74|2923.78|2916.08|2923.26|2915.56|36
1645180740000|2022-02-18 10:39:00|2923.42|2915.72|2924.05|2916.35|2924.05|2916.35|2923.29|2915.59|31
1645180750000|2022-02-18 10:39:10|2923.9|2916.2|2923.36|2915.66|2924.2|2916.5|2923.29|2915.59|36
1645180760000|2022-02-18 10:39:20|2923.35|2915.65|2923.47|2915.77|2923.69|2915.99|2922.98|2915.28|25
1645180770000|2022-02-18 10:39:30|2923.46|2915.76|2923.27|2915.57|2923.65|2915.95|2923.22|2915.52|28
1645180780000|2022-02-18 10:39:40|2923.65|2915.95|2924.38|2916.68|2924.39|2916.69|2923.36|2915.66|32
1645180790000|2022-02-18 10:39:50|2924.36|2916.66|2924.28|2916.58|2924.45|2916.75|2924.14|2916.44|28
1645180800000|2022-02-18 10:40:00|2924.2|2916.5|2922.55|2914.85|2924.2|2916.5|2922.52|2914.82|33
1645180810000|2022-02-18 10:40:10|2922.56|2914.86|2922.78|2915.08|2922.8|2915.1|2922.55|2914.85|23
1645180820000|2022-02-18 10:40:20|2922.8|2915.1|2922.72|2915.02|2922.89|2915.19|2922.72|2915.02|27
1645180830000|2022-02-18 10:40:30|2922.43|2914.73|2922.78|2915.08|2922.92|2915.22|2922.43|2914.73|33
1645180840000|2022-02-18 10:40:40|2922.77|2915.07|2922.83|2915.13|2922.86|2915.16|2922.6|2914.9|26
1645180850000|2022-02-18 10:40:50|2922.81|2915.11|2922.36|2914.66|2922.98|2915.28|2922.19|2914.49|23
1645180860000|2022-02-18 10:41:00|2922.21|2914.51|2922.25|2914.55|2922.58|2914.88|2922.17|2914.47|18
1645180870000|2022-02-18 10:41:10|2922.24|2914.54|2921.17|2913.47|2922.24|2914.54|2921.17|2913.47|17
1645180880000|2022-02-18 10:41:20|2921.18|2913.48|2921.63|2913.93|2922.17|2914.47|2921.04|2913.34|29
1645180890000|2022-02-18 10:41:30|2921.67|2913.97|2921.72|2914.02|2921.76|2914.06|2921.24|2913.54|26
1645180900000|2022-02-18 10:41:40|2921.74|2914.04|2921.69|2913.99|2921.92|2914.22|2921.57|2913.87|29
1645180910000|2022-02-18 10:41:50|2921.67|2913.97|2921.76|2914.06|2921.95|2914.25|2921.66|2913.96|27
1645180920000|2022-02-18 10:42:00|2921.81|2914.11|2921.91|2914.21|2921.94|2914.24|2921.7|2914|27
1645180930000|2022-02-18 10:42:10|2921.89|2914.19|2921.56|2913.86|2921.89|2914.19|2921.14|2913.44|28
1645180940000|2022-02-18 10:42:20|2921.55|2913.85|2919.69|2911.99|2921.57|2913.87|2919.69|2911.99|27
1645180950000|2022-02-18 10:42:30|2919.6|2911.9|2919.65|2911.95|2919.65|2911.95|2919.47|2911.77|25
1645180960000|2022-02-18 10:42:40|2919.75|2912.05|2920.24|2912.54|2920.28|2912.58|2919.75|2912.05|35
1645180970000|2022-02-18 10:42:50|2920.22|2912.52|2920.07|2912.37|2920.37|2912.67|2919.69|2911.99|28
1645180980000|2022-02-18 10:43:00|2920.03|2912.33|2920.45|2912.75|2920.45|2912.75|2919.97|2912.27|30
1645180990000|2022-02-18 10:43:10|2920.18|2912.48|2920.26|2912.56|2920.29|2912.59|2919.95|2912.25|32
1645181000000|2022-02-18 10:43:20|2919.83|2912.13|2920.28|2912.58|2920.33|2912.63|2919.83|2912.13|22
1645181010000|2022-02-18 10:43:30|2920.27|2912.57|2920.21|2912.51|2920.34|2912.64|2920.02|2912.32|31
1645181020000|2022-02-18 10:43:40|2920.24|2912.54|2920.27|2912.57|2920.38|2912.68|2919.86|2912.16|35
1645181030000|2022-02-18 10:43:50|2920.32|2912.62|2919.12|2911.42|2920.5|2912.8|2919.12|2911.42|32
1645181040000|2022-02-18 10:44:00|2919.18|2911.48|2919.53|2911.83|2919.71|2912.01|2919.04|2911.34|33
1645181050000|2022-02-18 10:44:10|2919.54|2911.84|2919.82|2912.12|2919.95|2912.25|2919.36|2911.66|22
1645181060000|2022-02-18 10:44:20|2919.8|2912.1|2920.3|2912.6|2920.99|2913.29|2919.42|2911.72|31
1645181070000|2022-02-18 10:44:30|2920.29|2912.59|2919.46|2911.76|2920.33|2912.63|2919.46|2911.76|28
1645181080000|2022-02-18 10:44:40|2919.37|2911.67|2919.51|2911.81|2919.51|2911.81|2919.3|2911.6|25
1645181090000|2022-02-18 10:44:50|2919.46|2911.76|2919.59|2911.89|2919.59|2911.89|2919.31|2911.61|28
1645181100000|2022-02-18 10:45:00|2919.57|2911.87|2919.98|2912.28|2920.19|2912.49|2919.57|2911.87|33
1645181110000|2022-02-18 10:45:10|2919.99|2912.29|2919.83|2912.13|2920|2912.3|2919.53|2911.83|31
1645181120000|2022-02-18 10:45:20|2919.82|2912.12|2919.76|2912.06|2919.92|2912.22|2919.61|2911.91|24
1645181130000|2022-02-18 10:45:30|2919.75|2912.05|2919.66|2911.96|2919.75|2912.05|2919.55|2911.85|17
1645181140000|2022-02-18 10:45:40|2919.56|2911.86|2920.53|2912.83|2920.76|2913.06|2919.56|2911.86|29
1645181150000|2022-02-18 10:45:50|2920.52|2912.82|2921.47|2913.77|2921.53|2913.83|2920.52|2912.82|25
1645181160000|2022-02-18 10:46:00|2921.46|2913.76|2921.26|2913.56|2921.47|2913.77|2921.25|2913.55|12
1645181170000|2022-02-18 10:46:10|2921.27|2913.57|2920.6|2912.9|2921.56|2913.86|2920.6|2912.9|19
1645181180000|2022-02-18 10:46:20|2920.57|2912.87|2919.75|2912.05|2920.67|2912.97|2919.75|2912.05|29
1645181190000|2022-02-18 10:46:30|2919.76|2912.06|2919.02|2911.32|2919.83|2912.13|2918.99|2911.29|31
1645181200000|2022-02-18 10:46:40|2919.01|2911.31|2919.06|2911.36|2919.22|2911.52|2918.89|2911.19|22
1645181210000|2022-02-18 10:46:50|2918.89|2911.19|2918.73|2911.03|2919.15|2911.45|2918.34|2910.64|27
1645181220000|2022-02-18 10:47:00|2918.57|2910.87|2917.81|2910.11|2918.57|2910.87|2917.33|2909.63|34
1645181230000|2022-02-18 10:47:10|2918.17|2910.47|2917.96|2910.26|2918.23|2910.53|2917.52|2909.82|36
1645181240000|2022-02-18 10:47:20|2917.9|2910.2|2921|2913.3|2921|2913.3|2917.77|2910.07|27
1645181250000|2022-02-18 10:47:30|2920.68|2912.98|2923.56|2915.86|2923.56|2915.86|2920.63|2912.93|36
1645181260000|2022-02-18 10:47:40|2923.62|2915.92|2924.25|2916.55|2925.87|2918.17|2923.62|2915.92|39
1645181270000|2022-02-18 10:47:50|2924.31|2916.61|2923.48|2915.78|2924.43|2916.73|2923.31|2915.61|32
1645181280000|2022-02-18 10:48:00|2923.52|2915.82|2924|2916.3|2924|2916.3|2923.3|2915.6|32
1645181290000|2022-02-18 10:48:10|2924.01|2916.31|2926.19|2918.49|2926.19|2918.49|2924.01|2916.31|27
1645181300000|2022-02-18 10:48:20|2925.28|2917.58|2926.16|2918.46|2926.3|2918.6|2925.28|2917.58|31
1645181310000|2022-02-18 10:48:30|2926.05|2918.35|2925.95|2918.25|2926.12|2918.42|2925.03|2917.33|34
1645181320000|2022-02-18 10:48:40|2925.98|2918.28|2926.13|2918.43|2926.36|2918.66|2925.98|2918.28|27
1645181330000|2022-02-18 10:48:50|2926.12|2918.42|2926.2|2918.5|2926.49|2918.79|2926.1|2918.4|27
1645181340000|2022-02-18 10:49:00|2926.22|2918.52|2926.39|2918.69|2926.67|2918.97|2926.01|2918.31|31
1645181350000|2022-02-18 10:49:10|2926.4|2918.7|2927.79|2920.09|2927.79|2920.09|2926.14|2918.44|32
1645181360000|2022-02-18 10:49:20|2927.32|2919.62|2928.91|2921.21|2929.13|2921.43|2927.16|2919.46|36
1645181370000|2022-02-18 10:49:30|2929.08|2921.38|2928.35|2920.65|2929.21|2921.51|2928.19|2920.49|34
1645181380000|2022-02-18 10:49:40|2928.33|2920.63|2927.87|2920.17|2928.53|2920.83|2927.84|2920.14|32
1645181390000|2022-02-18 10:49:50|2927.88|2920.18|2926.41|2918.71|2927.89|2920.19|2926.35|2918.65|30
1645181400000|2022-02-18 10:50:00|2926.42|2918.72|2924.61|2916.91|2926.42|2918.72|2924.57|2916.87|37
1645181410000|2022-02-18 10:50:10|2924.56|2916.86|2926.63|2918.93|2926.82|2919.12|2924.56|2916.86|33
1645181420000|2022-02-18 10:50:20|2926.66|2918.96|2926.41|2918.71|2926.78|2919.08|2926.38|2918.68|32
1645181430000|2022-02-18 10:50:30|2926.34|2918.64|2925.06|2917.36|2926.45|2918.75|2925.06|2917.36|26
1645181440000|2022-02-18 10:50:40|2925.07|2917.37|2925.46|2917.76|2925.89|2918.19|2925.07|2917.37|34
1645181450000|2022-02-18 10:50:50|2925.4|2917.7|2925.33|2917.63|2925.56|2917.86|2924.71|2917.01|29
1645181460000|2022-02-18 10:51:00|2925.35|2917.65|2926.87|2919.17|2926.9|2919.2|2925.35|2917.65|30
1645181470000|2022-02-18 10:51:10|2926.89|2919.19|2925.73|2918.03|2926.89|2919.19|2925.56|2917.86|32
1645181480000|2022-02-18 10:51:20|2925.79|2918.09|2925.99|2918.29|2926.03|2918.33|2925.79|2918.09|27
1645181490000|2022-02-18 10:51:30|2925.93|2918.23|2926.03|2918.33|2926.16|2918.46|2925.67|2917.97|24
1645181500000|2022-02-18 10:51:40|2926.13|2918.43|2926.16|2918.46|2926.16|2918.46|2925.86|2918.16|24
1645181510000|2022-02-18 10:51:50|2926.15|2918.45|2926.54|2918.84|2926.54|2918.84|2925.96|2918.26|23
1645181520000|2022-02-18 10:52:00|2926.55|2918.85|2926.68|2918.98|2926.91|2919.21|2926.51|2918.81|31
1645181530000|2022-02-18 10:52:10|2926.56|2918.86|2926.49|2918.79|2926.64|2918.94|2926.22|2918.52|28
1645181540000|2022-02-18 10:52:20|2926.52|2918.82|2926.59|2918.89|2926.7|2919|2926.51|2918.81|25
1645181550000|2022-02-18 10:52:30|2926.55|2918.85|2926.1|2918.4|2926.55|2918.85|2926.02|2918.32|25
1645181560000|2022-02-18 10:52:40|2926.13|2918.43|2925.95|2918.25|2926.2|2918.5|2925.95|2918.25|17
1645181570000|2022-02-18 10:52:50|2925.94|2918.24|2926.79|2919.09|2926.79|2919.09|2925.75|2918.05|32
1645181580000|2022-02-18 10:53:00|2926.75|2919.05|2926.72|2919.02|2927|2919.3|2926.63|2918.93|30
1645181590000|2022-02-18 10:53:10|2926.71|2919.01|2926.43|2918.73|2926.72|2919.02|2926.43|2918.73|20
1645181600000|2022-02-18 10:53:20|2926.42|2918.72|2926.35|2918.65|2926.58|2918.88|2926.35|2918.65|19
1645181610000|2022-02-18 10:53:30|2926.34|2918.64|2926.22|2918.52|2926.53|2918.83|2925.95|2918.25|33
1645181620000|2022-02-18 10:53:40|2926.34|2918.64|2926.44|2918.74|2926.44|2918.74|2926.11|2918.41|32
1645181630000|2022-02-18 10:53:50|2926.24|2918.54|2926.47|2918.77|2926.47|2918.77|2926.12|2918.42|19
1645181640000|2022-02-18 10:54:00|2926.49|2918.79|2926.62|2918.92|2926.83|2919.13|2926.49|2918.79|26
1645181650000|2022-02-18 10:54:10|2926.61|2918.91|2926.84|2919.14|2926.87|2919.17|2926.53|2918.83|30
1645181660000|2022-02-18 10:54:20|2926.87|2919.17|2926.49|2918.79|2926.87|2919.17|2926.49|2918.79|14
1645181670000|2022-02-18 10:54:30|2926.52|2918.82|2926.62|2918.92|2926.76|2919.06|2926.37|2918.67|25
1645181680000|2022-02-18 10:54:40|2926.59|2918.89|2926.56|2918.86|2926.59|2918.89|2926.51|2918.81|9
1645181690000|2022-02-18 10:54:50|2926.57|2918.87|2926.64|2918.94|2926.72|2919.02|2926.56|2918.86|5
1645181700000|2022-02-18 10:55:00|2926.57|2918.87|2926.61|2918.91|2926.65|2918.95|2926.34|2918.64|18
1645181710000|2022-02-18 10:55:10|2926.62|2918.92|2926.63|2918.93|2926.83|2919.13|2926.25|2918.55|22
1645181720000|2022-02-18 10:55:20|2926.6|2918.9|2926.63|2918.93|2926.83|2919.13|2926.41|2918.71|25
1645181730000|2022-02-18 10:55:30|2926.76|2919.06|2926.54|2918.84|2926.76|2919.06|2926.35|2918.65|28
1645181740000|2022-02-18 10:55:40|2926.51|2918.81|2926.5|2918.8|2926.63|2918.93|2926.35|2918.65|23
1645181750000|2022-02-18 10:55:50|2926.51|2918.81|2926.59|2918.89|2926.78|2919.08|2926.48|2918.78|31
1645181760000|2022-02-18 10:56:00|2926.53|2918.83|2925.32|2917.62|2926.63|2918.93|2925.32|2917.62|27
1645181770000|2022-02-18 10:56:10|2925.8|2918.1|2926.58|2918.88|2926.69|2918.99|2925.8|2918.1|30
1645181780000|2022-02-18 10:56:20|2926.61|2918.91|2926.5|2918.8|2926.65|2918.95|2926.38|2918.68|26
1645181790000|2022-02-18 10:56:30|2926.4|2918.7|2926.62|2918.92|2926.69|2918.99|2926.24|2918.54|16
1645181800000|2022-02-18 10:56:40|2926.6|2918.9|2926.51|2918.81|2926.62|2918.92|2926.41|2918.71|19
1645181810000|2022-02-18 10:56:50|2926.61|2918.91|2926.64|2918.94|2926.64|2918.94|2926.11|2918.41|14
1645181820000|2022-02-18 10:57:00|2926.44|2918.74|2926.16|2918.46|2926.58|2918.88|2926.06|2918.36|24
1645181830000|2022-02-18 10:57:10|2926.15|2918.45|2926.13|2918.43|2926.62|2918.92|2925.96|2918.26|16
1645181840000|2022-02-18 10:57:20|2926.11|2918.41|2926.01|2918.31|2926.14|2918.44|2925.76|2918.06|12
1645181850000|2022-02-18 10:57:30|2925.96|2918.26|2926.5|2918.8|2926.72|2919.02|2925.96|2918.26|23
1645181860000|2022-02-18 10:57:40|2926.17|2918.47|2924.28|2916.58|2926.26|2918.56|2923.97|2916.27|33
1645181870000|2022-02-18 10:57:50|2924.26|2916.56|2925.1|2917.4|2926.12|2918.42|2924.16|2916.46|27
1645181880000|2022-02-18 10:58:00|2925.14|2917.44|2925.1|2917.4|2925.61|2917.91|2925.1|2917.4|18
1645181890000|2022-02-18 10:58:10|2925.15|2917.45|2924.98|2917.28|2925.52|2917.82|2924.84|2917.14|26
1645181900000|2022-02-18 10:58:20|2924.93|2917.23|2925.4|2917.7|2925.51|2917.81|2924.65|2916.95|19
1645181910000|2022-02-18 10:58:30|2924.75|2917.05|2924.56|2916.86|2925.34|2917.64|2924.5|2916.8|21
1645181920000|2022-02-18 10:58:40|2924.69|2916.99|2924.13|2916.43|2924.69|2916.99|2924.13|2916.43|16
1645181930000|2022-02-18 10:58:50|2924.23|2916.53|2923.78|2916.08|2924.33|2916.63|2923.78|2916.08|21
1645181940000|2022-02-18 10:59:00|2923.65|2915.95|2922.74|2915.04|2923.65|2915.95|2922.44|2914.74|31
1645181950000|2022-02-18 10:59:10|2922.8|2915.1|2923.27|2915.57|2923.33|2915.63|2922.71|2915.01|28
1645181960000|2022-02-18 10:59:20|2923.29|2915.59|2923.81|2916.11|2923.85|2916.15|2923.29|2915.59|25
1645181970000|2022-02-18 10:59:30|2923.8|2916.1|2923.38|2915.68|2923.81|2916.11|2923.38|2915.68|10
1645181980000|2022-02-18 10:59:40|2923.1|2915.4|2922.99|2915.29|2923.56|2915.86|2922.89|2915.19|26
1645181990000|2022-02-18 10:59:50|2923.58|2915.88|2923.66|2915.96|2923.66|2915.96|2923.34|2915.64|33
1645182000000|2022-02-18 11:00:00|2923.61|2915.91|2924.09|2916.39|2924.09|2916.39|2923.1|2915.4|39
1645182010000|2022-02-18 11:00:10|2924.08|2916.38|2924.73|2917.03|2924.96|2917.26|2924.05|2916.35|29
1645182020000|2022-02-18 11:00:20|2924.77|2917.07|2923.08|2915.38|2924.77|2917.07|2922.6|2914.9|32
1645182030000|2022-02-18 11:00:30|2922.76|2915.06|2923.2|2915.5|2923.45|2915.75|2922.75|2915.05|27
1645182040000|2022-02-18 11:00:40|2923.42|2915.72|2923.36|2915.66|2923.54|2915.84|2923.18|2915.48|21
1645182050000|2022-02-18 11:00:50|2923.16|2915.46|2923.14|2915.44|2923.44|2915.74|2922.88|2915.18|22
1645182060000|2022-02-18 11:01:00|2923.08|2915.38|2922.3|2914.6|2923.14|2915.44|2922.3|2914.6|32
1645182070000|2022-02-18 11:01:10|2922.21|2914.51|2922|2914.3|2922.65|2914.95|2921.77|2914.07|31
1645182080000|2022-02-18 11:01:20|2921.98|2914.28|2921.92|2914.22|2922|2914.3|2921.7|2914|28
1645182090000|2022-02-18 11:01:30|2921.76|2914.06|2921.71|2914.01|2922.04|2914.34|2921.55|2913.85|29
1645182100000|2022-02-18 11:01:40|2921.85|2914.15|2921.23|2913.53|2922|2914.3|2921.16|2913.46|29
1645182110000|2022-02-18 11:01:50|2921.02|2913.32|2920.14|2912.44|2921.23|2913.53|2919.8|2912.1|34
1645182120000|2022-02-18 11:02:00|2920.24|2912.54|2919.95|2912.25|2920.25|2912.55|2919.94|2912.24|30
1645182130000|2022-02-18 11:02:10|2920.09|2912.39|2920.1|2912.4|2920.18|2912.48|2919.84|2912.14|31
1645182140000|2022-02-18 11:02:20|2919.97|2912.27|2921.05|2913.35|2921.13|2913.43|2919.95|2912.25|30
1645182150000|2022-02-18 11:02:30|2921.07|2913.37|2921.19|2913.49|2921.26|2913.56|2921.05|2913.35|29
1645182160000|2022-02-18 11:02:40|2921.3|2913.6|2921.17|2913.47|2921.34|2913.64|2921.01|2913.31|30
1645182170000|2022-02-18 11:02:50|2921.13|2913.43|2921.28|2913.58|2921.35|2913.65|2921.08|2913.38|27
1645182180000|2022-02-18 11:03:00|2921.29|2913.59|2921.66|2913.96|2922.17|2914.47|2921.29|2913.59|35
1645182190000|2022-02-18 11:03:10|2921.45|2913.75|2920.12|2912.42|2921.73|2914.03|2920.09|2912.39|33
1645182200000|2022-02-18 11:03:20|2920.04|2912.34|2919.89|2912.19|2920.21|2912.51|2919.89|2912.19|28
1645182210000|2022-02-18 11:03:30|2919.72|2912.02|2916.54|2908.84|2919.72|2912.02|2916.46|2908.76|37
1645182220000|2022-02-18 11:03:40|2916.57|2908.87|2915.26|2907.56|2916.73|2909.03|2915.26|2907.56|30
1645182230000|2022-02-18 11:03:50|2915.27|2907.57|2914.43|2906.73|2915.44|2907.74|2914.3|2906.6|34
1645182240000|2022-02-18 11:04:00|2914.68|2906.98|2913.66|2905.96|2915.11|2907.41|2913.4|2905.7|35
1645182250000|2022-02-18 11:04:10|2913.7|2906|2913.05|2905.35|2914.03|2906.33|2912.55|2904.85|38
1645182260000|2022-02-18 11:04:20|2913.21|2905.51|2912.64|2904.94|2913.37|2905.67|2912.64|2904.94|32
1645182270000|2022-02-18 11:04:30|2912.5|2904.8|2910.74|2903.04|2912.57|2904.87|2910.74|2903.04|31
1645182280000|2022-02-18 11:04:40|2910.76|2903.06|2910.6|2902.9|2911.16|2903.46|2910.52|2902.82|26
1645182290000|2022-02-18 11:04:50|2910.58|2902.88|2909.28|2901.58|2910.59|2902.89|2908.29|2900.59|36
1645182300000|2022-02-18 11:05:00|2908.84|2901.14|2909.54|2901.84|2909.54|2901.84|2908.72|2901.02|34
1645182310000|2022-02-18 11:05:10|2909.57|2901.87|2910.87|2903.17|2911.12|2903.42|2908.93|2901.23|37
1645182320000|2022-02-18 11:05:20|2911.13|2903.43|2906.69|2898.99|2912.19|2904.49|2906.69|2898.99|38
1645182330000|2022-02-18 11:05:30|2906.49|2898.79|2906.34|2898.64|2906.49|2898.79|2905.52|2897.82|37
1645182340000|2022-02-18 11:05:40|2905.99|2898.29|2907.62|2899.92|2907.62|2899.92|2905.78|2898.08|37
1645182350000|2022-02-18 11:05:50|2907.58|2899.88|2906.66|2898.96|2907.58|2899.88|2906.47|2898.77|35
1645182360000|2022-02-18 11:06:00|2906.79|2899.09|2906.84|2899.14|2906.93|2899.23|2906.56|2898.86|29
1645182370000|2022-02-18 11:06:10|2906.75|2899.05|2907.57|2899.87|2907.96|2900.26|2906.75|2899.05|38
1645182380000|2022-02-18 11:06:20|2907.9|2900.2|2907.58|2899.88|2908.57|2900.87|2907.56|2899.86|38
1645182390000|2022-02-18 11:06:30|2907.33|2899.63|2907.7|2900|2907.7|2900|2907.01|2899.31|37
1645182400000|2022-02-18 11:06:40|2907.77|2900.07|2907.95|2900.25|2908.29|2900.59|2907.56|2899.86|35
1645182410000|2022-02-18 11:06:50|2908.29|2900.59|2903.45|2895.75|2908.29|2900.59|2903.2|2895.5|40
1645182420000|2022-02-18 11:07:00|2903.38|2895.68|2901.73|2894.03|2903.46|2895.76|2901.71|2894.01|38
1645182430000|2022-02-18 11:07:10|2902.28|2894.58|2903.89|2896.19|2903.9|2896.2|2901.95|2894.25|37
1645182440000|2022-02-18 11:07:20|2904.03|2896.33|2903.87|2896.17|2904.38|2896.68|2902.82|2895.12|35
1645182450000|2022-02-18 11:07:30|2903.89|2896.19|2903.25|2895.55|2903.89|2896.19|2903.1|2895.4|35
1645182460000|2022-02-18 11:07:40|2903.26|2895.56|2901.85|2894.15|2903.6|2895.9|2901.85|2894.15|35
1645182470000|2022-02-18 11:07:50|2901.92|2894.22|2899.99|2892.29|2902.08|2894.38|2899.64|2891.94|31
1645182480000|2022-02-18 11:08:00|2900.38|2892.68|2898.8|2891.1|2900.38|2892.68|2898.63|2890.93|37
1645182490000|2022-02-18 11:08:10|2898.7|2891|2897.16|2889.46|2898.87|2891.17|2896.05|2888.35|40
1645182500000|2022-02-18 11:08:20|2897.42|2889.72|2897.63|2889.93|2898.67|2890.97|2897.4|2889.7|38
1645182510000|2022-02-18 11:08:30|2896.88|2889.18|2899.04|2891.34|2899.04|2891.34|2896.81|2889.11|35
1645182520000|2022-02-18 11:08:40|2899.05|2891.35|2896.61|2888.91|2899.05|2891.35|2896.33|2888.63|38
1645182530000|2022-02-18 11:08:50|2896.59|2888.89|2896.54|2888.84|2897.01|2889.31|2896.43|2888.73|28
1645182540000|2022-02-18 11:09:00|2896.7|2889|2896.27|2888.57|2897.05|2889.35|2895.94|2888.24|37
1645182550000|2022-02-18 11:09:10|2896.42|2888.72|2896.7|2889|2896.81|2889.11|2896.15|2888.45|38
1645182560000|2022-02-18 11:09:20|2896.62|2888.92|2896.3|2888.6|2897.57|2889.87|2896|2888.3|39
1645182570000|2022-02-18 11:09:30|2896.34|2888.64|2896.96|2889.26|2897.21|2889.51|2895.85|2888.15|38
1645182580000|2022-02-18 11:09:40|2897.04|2889.34|2897.5|2889.8|2899.26|2891.56|2897.04|2889.34|38
1645182590000|2022-02-18 11:09:50|2897.59|2889.89|2897.15|2889.45|2897.73|2890.03|2897.02|2889.32|36
1645182600000|2022-02-18 11:10:00|2897.39|2889.69|2895.55|2887.85|2897.47|2889.77|2895.55|2887.85|36
1645182610000|2022-02-18 11:10:10|2895.89|2888.19|2896.87|2889.17|2896.96|2889.26|2895.38|2887.68|38
1645182620000|2022-02-18 11:10:20|2896.68|2888.98|2896.38|2888.68|2896.97|2889.27|2896.1|2888.4|34
1645182630000|2022-02-18 11:10:30|2896.36|2888.66|2894.7|2887|2896.58|2888.88|2894.46|2886.76|35
1645182640000|2022-02-18 11:10:40|2894.69|2886.99|2894.7|2887|2894.8|2887.1|2894.01|2886.31|27
1645182650000|2022-02-18 11:10:50|2894.72|2887.02|2894.41|2886.71|2894.79|2887.09|2894.38|2886.68|35
1645182660000|2022-02-18 11:11:00|2894.44|2886.74|2894.2|2886.5|2895.13|2887.43|2894.2|2886.5|40
1645182670000|2022-02-18 11:11:10|2894.13|2886.43|2893.96|2886.26|2894.51|2886.81|2893.91|2886.21|36
1645182680000|2022-02-18 11:11:20|2893.94|2886.24|2892.69|2884.99|2894.04|2886.34|2892.59|2884.89|34
1645182690000|2022-02-18 11:11:30|2892.71|2885.01|2893.46|2885.76|2893.46|2885.76|2892.59|2884.89|33
1645182700000|2022-02-18 11:11:40|2893.42|2885.72|2893.23|2885.53|2893.66|2885.96|2892.89|2885.19|34
1645182710000|2022-02-18 11:11:50|2893.36|2885.66|2893.8|2886.1|2893.93|2886.23|2893.15|2885.45|34
1645182720000|2022-02-18 11:12:00|2893.82|2886.12|2895.53|2887.83|2895.53|2887.83|2893.82|2886.12|36
1645182730000|2022-02-18 11:12:10|2895.61|2887.91|2896.98|2889.28|2897.3|2889.6|2895.23|2887.53|36
1645182740000|2022-02-18 11:12:20|2896.78|2889.08|2895.78|2888.08|2897.1|2889.4|2895.33|2887.63|39
1645182750000|2022-02-18 11:12:30|2896.37|2888.67|2896.31|2888.61|2896.57|2888.87|2896.05|2888.35|32
1645182760000|2022-02-18 11:12:40|2896.23|2888.53|2896.63|2888.93|2896.63|2888.93|2895.88|2888.18|29
1645182770000|2022-02-18 11:12:50|2896.59|2888.89|2895.47|2887.77|2896.6|2888.9|2895.41|2887.71|29
1645182780000|2022-02-18 11:13:00|2895.43|2887.73|2895.18|2887.48|2895.94|2888.24|2894.79|2887.09|33
1645182790000|2022-02-18 11:13:10|2894.95|2887.25|2895.3|2887.6|2895.49|2887.79|2894.95|2887.25|31
1645182800000|2022-02-18 11:13:20|2895.32|2887.62|2894.16|2886.46|2895.32|2887.62|2893.96|2886.26|34
1645182810000|2022-02-18 11:13:30|2894.24|2886.54|2893.97|2886.27|2894.3|2886.6|2893.69|2885.99|30
1645182820000|2022-02-18 11:13:40|2894.04|2886.34|2894.04|2886.34|2894.31|2886.61|2893.34|2885.64|35
1645182830000|2022-02-18 11:13:50|2894.02|2886.32|2894.63|2886.93|2894.82|2887.12|2893.55|2885.85|37
1645182840000|2022-02-18 11:14:00|2894.01|2886.31|2895.41|2887.71|2895.9|2888.2|2893.98|2886.28|38
1645182850000|2022-02-18 11:14:10|2895.49|2887.79|2895.59|2887.89|2895.93|2888.23|2895.25|2887.55|33
1645182860000|2022-02-18 11:14:20|2895.58|2887.88|2895.84|2888.14|2895.95|2888.25|2895.56|2887.86|21
1645182870000|2022-02-18 11:14:30|2895.79|2888.09|2895.45|2887.75|2896.66|2888.96|2895.3|2887.6|30
1645182880000|2022-02-18 11:14:40|2895.55|2887.85|2897.13|2889.43|2897.25|2889.55|2895.39|2887.69|37
1645182890000|2022-02-18 11:14:50|2897.12|2889.42|2897.99|2890.29|2897.99|2890.29|2897.01|2889.31|33
1645182900000|2022-02-18 11:15:00|2897.77|2890.07|2897.34|2889.64|2897.78|2890.08|2897.25|2889.55|32
1645182910000|2022-02-18 11:15:10|2897.28|2889.58|2898.59|2890.89|2898.59|2890.89|2897.13|2889.43|36
1645182920000|2022-02-18 11:15:20|2899.25|2891.55|2900.23|2892.53|2900.25|2892.55|2898.96|2891.26|39
1645182930000|2022-02-18 11:15:30|2900.28|2892.58|2900.15|2892.45|2900.57|2892.87|2899.79|2892.09|26
1645182940000|2022-02-18 11:15:40|2900.16|2892.46|2900.46|2892.76|2900.68|2892.98|2900.1|2892.4|34
1645182950000|2022-02-18 11:15:50|2900.5|2892.8|2901.19|2893.49|2901.8|2894.1|2900.43|2892.73|36
1645182960000|2022-02-18 11:16:00|2901.31|2893.61|2901.59|2893.89|2901.63|2893.93|2901.31|2893.61|36
1645182970000|2022-02-18 11:16:10|2901.6|2893.9|2901.66|2893.96|2901.8|2894.1|2901.41|2893.71|26
1645182980000|2022-02-18 11:16:20|2901.69|2893.99|2901.21|2893.51|2901.75|2894.05|2901.2|2893.5|20
1645182990000|2022-02-18 11:16:30|2901.2|2893.5|2897.95|2890.25|2901.2|2893.5|2897.95|2890.25|36
1645183000000|2022-02-18 11:16:40|2897.8|2890.1|2896.8|2889.1|2897.83|2890.13|2896.68|2888.98|31
1645183010000|2022-02-18 11:16:50|2896.39|2888.69|2896.18|2888.48|2898.16|2890.46|2895.87|2888.17|37
1645183020000|2022-02-18 11:17:00|2896.09|2888.39|2896.42|2888.72|2896.51|2888.81|2896.09|2888.39|37
1645183030000|2022-02-18 11:17:10|2896.31|2888.61|2895.97|2888.27|2896.35|2888.65|2895.62|2887.92|33
1645183040000|2022-02-18 11:17:20|2895.91|2888.21|2895.07|2887.37|2896.08|2888.38|2895.07|2887.37|36
1645183050000|2022-02-18 11:17:30|2895.09|2887.39|2895.42|2887.72|2895.62|2887.92|2895.02|2887.32|24
1645183060000|2022-02-18 11:17:40|2895.44|2887.74|2895.33|2887.63|2895.48|2887.78|2895.14|2887.44|25
1645183070000|2022-02-18 11:17:50|2895.3|2887.6|2895.22|2887.52|2895.3|2887.6|2894.98|2887.28|26
1645183080000|2022-02-18 11:18:00|2895.16|2887.46|2895.27|2887.57|2895.31|2887.61|2895.04|2887.34|27
1645183090000|2022-02-18 11:18:10|2895.29|2887.59|2894.76|2887.06|2895.4|2887.7|2894.52|2886.82|31
1645183100000|2022-02-18 11:18:20|2894.73|2887.03|2893.17|2885.47|2894.73|2887.03|2892.91|2885.21|35
1645183110000|2022-02-18 11:18:30|2893.22|2885.52|2891.76|2884.06|2893.22|2885.52|2890.9|2883.2|40
1645183120000|2022-02-18 11:18:40|2891.97|2884.27|2893.6|2885.9|2894.2|2886.5|2891.97|2884.27|39
1645183130000|2022-02-18 11:18:50|2893.22|2885.52|2895.25|2887.55|2895.25|2887.55|2892.84|2885.14|39
1645183140000|2022-02-18 11:19:00|2895.17|2887.47|2897.35|2889.65|2897.86|2890.16|2894.95|2887.25|37
1645183150000|2022-02-18 11:19:10|2897.33|2889.63|2898.51|2890.81|2898.8|2891.1|2897.12|2889.42|34
1645183160000|2022-02-18 11:19:20|2898.16|2890.46|2897.11|2889.41|2898.37|2890.67|2896.89|2889.19|38
1645183170000|2022-02-18 11:19:30|2896.87|2889.17|2897.69|2889.99|2898.37|2890.67|2896.87|2889.17|36
1645183180000|2022-02-18 11:19:40|2897.71|2890.01|2899.07|2891.37|2899.09|2891.39|2897.71|2890.01|37
1645183190000|2022-02-18 11:19:50|2898.9|2891.2|2898.96|2891.26|2899.75|2892.05|2898.8|2891.1|39
1645183200000|2022-02-18 11:20:00|2898.61|2890.91|2896.16|2888.46|2898.61|2890.91|2896.1|2888.4|38
1645183210000|2022-02-18 11:20:10|2896.2|2888.5|2897.78|2890.08|2897.79|2890.09|2896.2|2888.5|39
1645183220000|2022-02-18 11:20:20|2897.81|2890.11|2897.99|2890.29|2898.13|2890.43|2897.48|2889.78|35
1645183230000|2022-02-18 11:20:30|2897.91|2890.21|2898.38|2890.68|2898.58|2890.88|2897.89|2890.19|32
1645183240000|2022-02-18 11:20:40|2898.48|2890.78|2898.16|2890.46|2898.48|2890.78|2897.97|2890.27|35
1645183250000|2022-02-18 11:20:50|2898.15|2890.45|2898.67|2890.97|2899.02|2891.32|2897.97|2890.27|27
1645183260000|2022-02-18 11:21:00|2898.66|2890.96|2899.46|2891.76|2899.57|2891.87|2898.66|2890.96|28
1645183270000|2022-02-18 11:21:10|2899.58|2891.88|2899.32|2891.62|2899.65|2891.95|2899.28|2891.58|36
1645183280000|2022-02-18 11:21:20|2899.31|2891.61|2899.35|2891.65|2899.63|2891.93|2899.2|2891.5|32
1645183290000|2022-02-18 11:21:30|2899.38|2891.68|2899.41|2891.71|2899.48|2891.78|2899.23|2891.53|24
1645183300000|2022-02-18 11:21:40|2899.46|2891.76|2900.41|2892.71|2901.22|2893.52|2899.41|2891.71|31
1645183310000|2022-02-18 11:21:50|2900.39|2892.69|2899.1|2891.4|2901.03|2893.33|2899|2891.3|35
1645183320000|2022-02-18 11:22:00|2899.14|2891.44|2896.63|2888.93|2899.14|2891.44|2896.46|2888.76|36
1645183330000|2022-02-18 11:22:10|2896.53|2888.83|2897.17|2889.47|2897.17|2889.47|2895.64|2887.94|35
1645183340000|2022-02-18 11:22:20|2897.53|2889.83|2899.68|2891.98|2899.7|2892|2897.4|2889.7|36
1645183350000|2022-02-18 11:22:30|2898.72|2891.02|2900.72|2893.02|2900.72|2893.02|2898.46|2890.76|33
1645183360000|2022-02-18 11:22:40|2900.73|2893.03|2901.71|2894.01|2901.71|2894.01|2900.6|2892.9|34
1645183370000|2022-02-18 11:22:50|2901.72|2894.02|2902.09|2894.39|2902.09|2894.39|2901.6|2893.9|30
1645183380000|2022-02-18 11:23:00|2902.15|2894.45|2902.73|2895.03|2903.16|2895.46|2901.65|2893.95|30
1645183390000|2022-02-18 11:23:10|2902.92|2895.22|2902.38|2894.68|2903.49|2895.79|2902.21|2894.51|33
1645183400000|2022-02-18 11:23:20|2902.41|2894.71|2902.61|2894.91|2903.62|2895.92|2902.27|2894.57|33
1645183410000|2022-02-18 11:23:30|2902.56|2894.86|2901.4|2893.7|2902.6|2894.9|2901.39|2893.69|33
1645183420000|2022-02-18 11:23:40|2901.35|2893.65|2900.15|2892.45|2901.48|2893.78|2900.14|2892.44|31
1645183430000|2022-02-18 11:23:50|2900.2|2892.5|2900.46|2892.76|2900.57|2892.87|2900|2892.3|38
1645183440000|2022-02-18 11:24:00|2900.53|2892.83|2901.33|2893.63|2901.37|2893.67|2900.4|2892.7|35
1645183450000|2022-02-18 11:24:10|2901.28|2893.58|2900.72|2893.02|2901.36|2893.66|2900.47|2892.77|30
1645183460000|2022-02-18 11:24:20|2900.75|2893.05|2901.17|2893.47|2901.27|2893.57|2900.72|2893.02|33
1645183470000|2022-02-18 11:24:30|2901.13|2893.43|2900.29|2892.59|2901.13|2893.43|2900.28|2892.58|33
1645183480000|2022-02-18 11:24:40|2900.28|2892.58|2900.46|2892.76|2900.46|2892.76|2900.2|2892.5|19
1645183490000|2022-02-18 11:24:50|2900.45|2892.75|2900.36|2892.66|2900.52|2892.82|2900.28|2892.58|22
1645183500000|2022-02-18 11:25:00|2900.34|2892.64|2900.76|2893.06|2901.1|2893.4|2900.34|2892.64|34
1645183510000|2022-02-18 11:25:10|2900.66|2892.96|2901.08|2893.38|2901.12|2893.42|2900.66|2892.96|29
1645183520000|2022-02-18 11:25:20|2901.01|2893.31|2900.58|2892.88|2901.04|2893.34|2900.4|2892.7|25
1645183530000|2022-02-18 11:25:30|2900.54|2892.84|2900.62|2892.92|2900.74|2893.04|2900.54|2892.84|5
1645183540000|2022-02-18 11:25:40|2900.61|2892.91|2900.63|2892.93|2900.76|2893.06|2900.53|2892.83|20
1645183550000|2022-02-18 11:25:50|2900.5|2892.8|2900.6|2892.9|2900.67|2892.97|2900.27|2892.57|25
1645183560000|2022-02-18 11:26:00|2900.61|2892.91|2900.69|2892.99|2900.7|2893|2900.4|2892.7|26
1645183570000|2022-02-18 11:26:10|2901|2893.3|2901.55|2893.85|2901.58|2893.88|2900.44|2892.74|34
1645183580000|2022-02-18 11:26:20|2901.48|2893.78|2902.67|2894.97|2902.85|2895.15|2901.28|2893.58|29
1645183590000|2022-02-18 11:26:30|2902.5|2894.8|2901.9|2894.2|2902.54|2894.84|2901.22|2893.52|37
1645183600000|2022-02-18 11:26:40|2901.91|2894.21|2901.78|2894.08|2902.25|2894.55|2900.51|2892.81|26
1645183610000|2022-02-18 11:26:50|2902.3|2894.6|2901.63|2893.93|2902.34|2894.64|2901.62|2893.92|30
1645183620000|2022-02-18 11:27:00|2902.02|2894.32|2902.56|2894.86|2903.09|2895.39|2902.02|2894.32|35
1645183630000|2022-02-18 11:27:10|2902.27|2894.57|2902.74|2895.04|2903.01|2895.31|2902.15|2894.45|35
1645183640000|2022-02-18 11:27:20|2902.77|2895.07|2903.69|2895.99|2903.69|2895.99|2901.43|2893.73|30
1645183650000|2022-02-18 11:27:30|2903.55|2895.85|2903.33|2895.63|2903.85|2896.15|2903.19|2895.49|21
1645183660000|2022-02-18 11:27:40|2903.47|2895.77|2902.56|2894.86|2903.87|2896.17|2902.56|2894.86|20
1645183670000|2022-02-18 11:27:50|2902.4|2894.7|2901.33|2893.63|2902.55|2894.85|2901.33|2893.63|11
1645183680000|2022-02-18 11:28:00|2901.37|2893.67|2900.97|2893.27|2901.41|2893.71|2900.96|2893.26|13
1645183690000|2022-02-18 11:28:10|2900.96|2893.26|2900.94|2893.24|2901.03|2893.33|2900.89|2893.19|10
1645183700000|2022-02-18 11:28:20|2900.84|2893.14|2898.87|2891.17|2900.91|2893.21|2898.79|2891.09|39
1645183710000|2022-02-18 11:28:30|2899.05|2891.35|2898.24|2890.54|2899.08|2891.38|2898.17|2890.47|33
1645183720000|2022-02-18 11:28:40|2898.23|2890.53|2897.47|2889.77|2898.29|2890.59|2896.81|2889.11|34
1645183730000|2022-02-18 11:28:50|2897.42|2889.72|2898.03|2890.33|2898.24|2890.54|2897.42|2889.72|27
1645183740000|2022-02-18 11:29:00|2897.93|2890.23|2897.78|2890.08|2898.2|2890.5|2897.73|2890.03|12
1645183750000|2022-02-18 11:29:10|2897.73|2890.03|2897.17|2889.47|2897.81|2890.11|2896.84|2889.14|32
1645183760000|2022-02-18 11:29:20|2897.19|2889.49|2896.78|2889.08|2897.2|2889.5|2896.45|2888.75|33
1645183770000|2022-02-18 11:29:30|2896.83|2889.13|2897.13|2889.43|2897.21|2889.51|2896.73|2889.03|32
1645183780000|2022-02-18 11:29:40|2897.15|2889.45|2897.1|2889.4|2897.23|2889.53|2897.03|2889.33|30
1645183790000|2022-02-18 11:29:50|2897.13|2889.43|2897.52|2889.82|2897.52|2889.82|2896.93|2889.23|31
1645183800000|2022-02-18 11:30:00|2897.53|2889.83|2897.58|2889.88|2897.81|2890.11|2897.13|2889.43|31
1645183810000|2022-02-18 11:30:10|2897.6|2889.9|2897.57|2889.87|2897.64|2889.94|2896.87|2889.17|28
1645183820000|2022-02-18 11:30:20|2897.42|2889.72|2898.61|2890.91|2898.63|2890.93|2897.06|2889.36|34
1645183830000|2022-02-18 11:30:30|2898.63|2890.93|2900.07|2892.37|2900.28|2892.58|2898.63|2890.93|38
1645183840000|2022-02-18 11:30:40|2900.1|2892.4|2900.97|2893.27|2901.01|2893.31|2899.68|2891.98|29
1645183850000|2022-02-18 11:30:50|2901|2893.3|2900.96|2893.26|2901.15|2893.45|2900.64|2892.94|33
1645183860000|2022-02-18 11:31:00|2900.87|2893.17|2901.06|2893.36|2901.09|2893.39|2900.61|2892.91|19
1645183870000|2022-02-18 11:31:10|2901.09|2893.39|2901.02|2893.32|2901.2|2893.5|2900.8|2893.1|15
1645183880000|2022-02-18 11:31:20|2901.01|2893.31|2900.39|2892.69|2901.01|2893.31|2900.1|2892.4|20
1645183890000|2022-02-18 11:31:30|2900.55|2892.85|2900.45|2892.75|2900.56|2892.86|2900.13|2892.43|32
1645183900000|2022-02-18 11:31:40|2900.58|2892.88|2899.69|2891.99|2900.58|2892.88|2899.68|2891.98|34
1645183910000|2022-02-18 11:31:50|2899.71|2892.01|2899.05|2891.35|2899.71|2892.01|2898.56|2890.86|33
1645183920000|2022-02-18 11:32:00|2899.1|2891.4|2899.49|2891.79|2899.49|2891.79|2898.93|2891.23|33
1645183930000|2022-02-18 11:32:10|2899.5|2891.8|2899.49|2891.79|2899.5|2891.8|2899.27|2891.57|24
1645183940000|2022-02-18 11:32:20|2899.5|2891.8|2900.3|2892.6|2900.32|2892.62|2899.5|2891.8|34
1645183950000|2022-02-18 11:32:30|2900.31|2892.61|2900.24|2892.54|2900.37|2892.67|2899.99|2892.29|34
1645183960000|2022-02-18 11:32:40|2900.13|2892.43|2900.13|2892.43|2900.23|2892.53|2899.82|2892.12|37
1645183970000|2022-02-18 11:32:50|2900.17|2892.47|2899.46|2891.76|2900.17|2892.47|2899.24|2891.54|32
1645183980000|2022-02-18 11:33:00|2899.43|2891.73|2899.56|2891.86|2899.75|2892.05|2899.14|2891.44|35
1645183990000|2022-02-18 11:33:10|2899.59|2891.89|2899.9|2892.2|2900.04|2892.34|2899.55|2891.85|27
1645184000000|2022-02-18 11:33:20|2899.93|2892.23|2899.89|2892.19|2900.42|2892.72|2899.76|2892.06|32
1645184010000|2022-02-18 11:33:30|2899.9|2892.2|2899.94|2892.24|2900.34|2892.64|2899.88|2892.18|30
1645184020000|2022-02-18 11:33:40|2900|2892.3|2900.14|2892.44|2900.41|2892.71|2899.88|2892.18|24
1645184030000|2022-02-18 11:33:50|2900.17|2892.47|2900.39|2892.69|2900.46|2892.76|2900.17|2892.47|13
1645184040000|2022-02-18 11:34:00|2900.42|2892.72|2900.53|2892.83|2900.53|2892.83|2900.22|2892.52|28
1645184050000|2022-02-18 11:34:10|2900.52|2892.82|2899.39|2891.69|2900.58|2892.88|2899.39|2891.69|31
1645184060000|2022-02-18 11:34:20|2899.38|2891.68|2900.33|2892.63|2900.46|2892.76|2899.35|2891.65|31
1645184070000|2022-02-18 11:34:30|2899.76|2892.06|2899.55|2891.85|2900.14|2892.44|2899.55|2891.85|30
1645184080000|2022-02-18 11:34:40|2899.61|2891.91|2897.56|2889.86|2899.63|2891.93|2897.44|2889.74|37
1645184090000|2022-02-18 11:34:50|2897.62|2889.92|2896.9|2889.2|2897.62|2889.92|2896.5|2888.8|35
1645184100000|2022-02-18 11:35:00|2896.92|2889.22|2897.03|2889.33|2897.03|2889.33|2896.51|2888.81|28
1645184110000|2022-02-18 11:35:10|2897.11|2889.41|2897.48|2889.78|2897.57|2889.87|2897.09|2889.39|34
1645184120000|2022-02-18 11:35:20|2897.51|2889.81|2897.31|2889.61|2897.72|2890.02|2897.11|2889.41|33
1645184130000|2022-02-18 11:35:30|2897.32|2889.62|2897.38|2889.68|2897.5|2889.8|2897.26|2889.56|32
1645184140000|2022-02-18 11:35:40|2897.43|2889.73|2894.38|2886.68|2897.43|2889.73|2894.09|2886.39|33
1645184150000|2022-02-18 11:35:50|2894.62|2886.92|2896.71|2889.01|2896.71|2889.01|2894.62|2886.92|37
1645184160000|2022-02-18 11:36:00|2896.82|2889.12|2895.75|2888.05|2897|2889.3|2895.73|2888.03|36
1645184170000|2022-02-18 11:36:10|2895.82|2888.12|2894.66|2886.96|2895.82|2888.12|2894.33|2886.63|34
1645184180000|2022-02-18 11:36:20|2894.45|2886.75|2893.52|2885.82|2894.83|2887.13|2893.52|2885.82|36
1645184190000|2022-02-18 11:36:30|2893.89|2886.19|2892.95|2885.25|2893.99|2886.29|2892.72|2885.02|39
1645184200000|2022-02-18 11:36:40|2892.63|2884.93|2891.37|2883.67|2892.63|2884.93|2890.68|2882.98|36
1645184210000|2022-02-18 11:36:50|2891.58|2883.88|2893.94|2886.24|2894.02|2886.32|2891.58|2883.88|38
1645184220000|2022-02-18 11:37:00|2893.9|2886.2|2896.57|2888.87|2896.57|2888.87|2893.72|2886.02|39
1645184230000|2022-02-18 11:37:10|2896.65|2888.95|2895.55|2887.85|2896.8|2889.1|2895.1|2887.4|33
1645184240000|2022-02-18 11:37:20|2895.62|2887.92|2895.56|2887.86|2895.62|2887.92|2894.45|2886.75|37
1645184250000|2022-02-18 11:37:30|2895.55|2887.85|2894.99|2887.29|2895.55|2887.85|2894.74|2887.04|34
1645184260000|2022-02-18 11:37:40|2894.95|2887.25|2894.98|2887.28|2895.84|2888.14|2894.78|2887.08|34
1645184270000|2022-02-18 11:37:50|2894.9|2887.2|2893.98|2886.28|2895.2|2887.5|2893.95|2886.25|33
1645184280000|2022-02-18 11:38:00|2894.16|2886.46|2894.64|2886.94|2894.67|2886.97|2894.16|2886.46|35
1645184290000|2022-02-18 11:38:10|2894.7|2887|2894.38|2886.68|2894.7|2887|2893.99|2886.29|35
1645184300000|2022-02-18 11:38:20|2894.42|2886.72|2892.69|2884.99|2894.42|2886.72|2892.54|2884.84|34
1645184310000|2022-02-18 11:38:30|2892.75|2885.05|2892.18|2884.48|2892.87|2885.17|2892.11|2884.41|32
1645184320000|2022-02-18 11:38:40|2892.05|2884.35|2892.27|2884.57|2892.27|2884.57|2891.51|2883.81|36
1645184330000|2022-02-18 11:38:50|2892.32|2884.62|2892.26|2884.56|2892.62|2884.92|2892.14|2884.44|30
1645184340000|2022-02-18 11:39:00|2892.25|2884.55|2893|2885.3|2893|2885.3|2891.81|2884.11|36
1645184350000|2022-02-18 11:39:10|2893.02|2885.32|2894.17|2886.47|2894.51|2886.81|2893.02|2885.32|38
1645184360000|2022-02-18 11:39:20|2894.06|2886.36|2894.4|2886.7|2894.4|2886.7|2894.04|2886.34|34
1645184370000|2022-02-18 11:39:30|2894.43|2886.73|2893.46|2885.76|2894.59|2886.89|2893.24|2885.54|34
1645184380000|2022-02-18 11:39:40|2893.44|2885.74|2892.69|2884.99|2893.51|2885.81|2892.4|2884.7|36
1645184390000|2022-02-18 11:39:50|2892.64|2884.94|2891.2|2883.5|2892.64|2884.94|2890.98|2883.28|33
1645184400000|2022-02-18 11:40:00|2891.12|2883.42|2890.91|2883.21|2891.17|2883.47|2890.52|2882.82|32
1645184410000|2022-02-18 11:40:10|2891.09|2883.39|2888.94|2881.24|2891.36|2883.66|2888.71|2881.01|37
1645184420000|2022-02-18 11:40:20|2889.01|2881.31|2887.21|2879.51|2889.8|2882.1|2887.1|2879.4|40
1645184430000|2022-02-18 11:40:30|2887.13|2879.43|2885.88|2878.18|2887.22|2879.52|2885.66|2877.96|39
1645184440000|2022-02-18 11:40:40|2885.91|2878.21|2885.29|2877.59|2886.77|2879.07|2885.25|2877.55|36
1645184450000|2022-02-18 11:40:50|2885.16|2877.46|2886.08|2878.38|2887.22|2879.52|2885.05|2877.35|38
1645184460000|2022-02-18 11:41:00|2886.39|2878.69|2888.24|2880.54|2889.74|2882.04|2886.38|2878.68|37
1645184470000|2022-02-18 11:41:10|2888.17|2880.47|2886.99|2879.29|2888.17|2880.47|2886.16|2878.46|37
1645184480000|2022-02-18 11:41:20|2886.81|2879.11|2887.59|2879.89|2888.17|2880.47|2886.37|2878.67|38
1645184490000|2022-02-18 11:41:30|2887.45|2879.75|2887.22|2879.52|2887.97|2880.27|2886.72|2879.02|39
1645184500000|2022-02-18 11:41:40|2887.2|2879.5|2887.66|2879.96|2888.01|2880.31|2887.16|2879.46|35
1645184510000|2022-02-18 11:41:50|2887.7|2880|2888.08|2880.38|2889.36|2881.66|2887.31|2879.61|39
1645184520000|2022-02-18 11:42:00|2888.1|2880.4|2889.06|2881.36|2889.3|2881.6|2888.01|2880.31|35
1645184530000|2022-02-18 11:42:10|2889.05|2881.35|2890.91|2883.21|2891.31|2883.61|2888.94|2881.24|37
1645184540000|2022-02-18 11:42:20|2890.53|2882.83|2891.77|2884.07|2892.14|2884.44|2890.52|2882.82|38
1645184550000|2022-02-18 11:42:30|2891.84|2884.14|2891.9|2884.2|2892.61|2884.91|2891.75|2884.05|36
1645184560000|2022-02-18 11:42:40|2891.84|2884.14|2890.83|2883.13|2891.84|2884.14|2890.18|2882.48|37
1645184570000|2022-02-18 11:42:50|2890.85|2883.15|2890.78|2883.08|2891.21|2883.51|2890.78|2883.08|35
1645184580000|2022-02-18 11:43:00|2890.62|2882.92|2892.16|2884.46|2892.16|2884.46|2890.42|2882.72|36
1645184590000|2022-02-18 11:43:10|2892.18|2884.48|2891.39|2883.69|2892.25|2884.55|2891.39|2883.69|35
1645184600000|2022-02-18 11:43:20|2891.38|2883.68|2892.08|2884.38|2892.17|2884.47|2891.38|2883.68|31
1645184610000|2022-02-18 11:43:30|2892.16|2884.46|2892.25|2884.55|2892.55|2884.85|2891.8|2884.1|28
1645184620000|2022-02-18 11:43:40|2892.34|2884.64|2892.04|2884.34|2892.54|2884.84|2891.85|2884.15|24
1645184630000|2022-02-18 11:43:50|2891.95|2884.25|2892.11|2884.41|2892.21|2884.51|2891.93|2884.23|35
1645184640000|2022-02-18 11:44:00|2892.15|2884.45|2892.09|2884.39|2892.33|2884.63|2891.74|2884.04|33
1645184650000|2022-02-18 11:44:10|2892.18|2884.48|2892.82|2885.12|2892.82|2885.12|2891.72|2884.02|38
1645184660000|2022-02-18 11:44:20|2892.83|2885.13|2893.2|2885.5|2893.81|2886.11|2892.43|2884.73|29
1645184670000|2022-02-18 11:44:30|2893.18|2885.48|2893.4|2885.7|2893.44|2885.74|2892.62|2884.92|36
1645184680000|2022-02-18 11:44:40|2893.32|2885.62|2893.31|2885.61|2893.52|2885.82|2893.13|2885.43|23
1645184690000|2022-02-18 11:44:50|2893.33|2885.63|2892.89|2885.19|2893.4|2885.7|2892.89|2885.19|26
1645184700000|2022-02-18 11:45:00|2892.69|2884.99|2893.19|2885.49|2893.28|2885.58|2892.59|2884.89|27
1645184710000|2022-02-18 11:45:10|2893.24|2885.54|2893.98|2886.28|2894.87|2887.17|2893.16|2885.46|37
1645184720000|2022-02-18 11:45:20|2894.52|2886.82|2894.69|2886.99|2894.97|2887.27|2893.98|2886.28|34
1645184730000|2022-02-18 11:45:30|2894.96|2887.26|2895.64|2887.94|2895.64|2887.94|2894.52|2886.82|35
1645184740000|2022-02-18 11:45:40|2895.79|2888.09|2896.55|2888.85|2897.08|2889.38|2895.79|2888.09|31
1645184750000|2022-02-18 11:45:50|2897.47|2889.77|2897.38|2889.68|2898.69|2890.99|2897.29|2889.59|37
1645184760000|2022-02-18 11:46:00|2897.49|2889.79|2897.06|2889.36|2897.79|2890.09|2896.81|2889.11|37
1645184770000|2022-02-18 11:46:10|2896.98|2889.28|2896.69|2888.99|2896.98|2889.28|2895.96|2888.26|37
1645184780000|2022-02-18 11:46:20|2896.55|2888.85|2895.92|2888.22|2896.55|2888.85|2895.73|2888.03|28
1645184790000|2022-02-18 11:46:30|2895.93|2888.23|2897.6|2889.9|2897.6|2889.9|2895.87|2888.17|34
1645184800000|2022-02-18 11:46:40|2897.59|2889.89|2898.35|2890.65|2898.6|2890.9|2897.45|2889.75|35
1645184810000|2022-02-18 11:46:50|2898.34|2890.64|2898.35|2890.65|2898.7|2891|2898.25|2890.55|36
1645184820000|2022-02-18 11:47:00|2898.42|2890.72|2898.49|2890.79|2898.65|2890.95|2898.21|2890.51|25
1645184830000|2022-02-18 11:47:10|2898.46|2890.76|2897.18|2889.48|2898.46|2890.76|2897.18|2889.48|29
1645184840000|2022-02-18 11:47:20|2897.15|2889.45|2896.22|2888.52|2897.15|2889.45|2896.13|2888.43|36
1645184850000|2022-02-18 11:47:30|2896.12|2888.42|2895.8|2888.1|2896.12|2888.42|2895.76|2888.06|25
1645184860000|2022-02-18 11:47:40|2895.84|2888.14|2896.32|2888.62|2896.49|2888.79|2895.84|2888.14|28
1645184870000|2022-02-18 11:47:50|2896.27|2888.57|2895.82|2888.12|2896.36|2888.66|2895.77|2888.07|30
1645184880000|2022-02-18 11:48:00|2895.9|2888.2|2895.99|2888.29|2895.99|2888.29|2895.66|2887.96|27
1645184890000|2022-02-18 11:48:10|2896|2888.3|2896.92|2889.22|2896.92|2889.22|2895.46|2887.76|36
1645184900000|2022-02-18 11:48:20|2896.96|2889.26|2897.09|2889.39|2897.29|2889.59|2896.82|2889.12|34
1645184910000|2022-02-18 11:48:30|2897.14|2889.44|2896.9|2889.2|2897.15|2889.45|2896.57|2888.87|31
1645184920000|2022-02-18 11:48:40|2896.83|2889.13|2896.74|2889.04|2897.05|2889.35|2896.66|2888.96|24
1645184930000|2022-02-18 11:48:50|2896.77|2889.07|2897.1|2889.4|2897.66|2889.96|2896.77|2889.07|30
1645184940000|2022-02-18 11:49:00|2897.09|2889.39|2897.68|2889.98|2897.95|2890.25|2897.03|2889.33|30
1645184950000|2022-02-18 11:49:10|2897.53|2889.83|2897.85|2890.15|2897.85|2890.15|2897.49|2889.79|28
1645184960000|2022-02-18 11:49:20|2897.84|2890.14|2896.93|2889.23|2897.98|2890.28|2896.91|2889.21|33
1645184970000|2022-02-18 11:49:30|2896.91|2889.21|2895.92|2888.22|2896.91|2889.21|2895.91|2888.21|30
1645184980000|2022-02-18 11:49:40|2895.91|2888.21|2895.41|2887.71|2895.91|2888.21|2895.13|2887.43|30
1645184990000|2022-02-18 11:49:50|2895.68|2887.98|2895.21|2887.51|2896.01|2888.31|2895.17|2887.47|35
1645185000000|2022-02-18 11:50:00|2895.16|2887.46|2893.42|2885.72|2895.16|2887.46|2893.07|2885.37|31
1645185010000|2022-02-18 11:50:10|2893.06|2885.36|2893.61|2885.91|2893.84|2886.14|2892.08|2884.38|39
1645185020000|2022-02-18 11:50:20|2893.95|2886.25|2894.06|2886.36|2894.66|2886.96|2893.93|2886.23|35
1645185030000|2022-02-18 11:50:30|2894.08|2886.38|2895.49|2887.79|2895.49|2887.79|2894.07|2886.37|36
1645185040000|2022-02-18 11:50:40|2895.55|2887.85|2894.76|2887.06|2895.67|2887.97|2894.44|2886.74|34
1645185050000|2022-02-18 11:50:50|2894.75|2887.05|2895.08|2887.38|2895.61|2887.91|2894.62|2886.92|36
1645185060000|2022-02-18 11:51:00|2895.11|2887.41|2895.43|2887.73|2895.73|2888.03|2894.9|2887.2|32
1645185070000|2022-02-18 11:51:10|2895.46|2887.76|2896.94|2889.24|2896.99|2889.29|2895.46|2887.76|30
1645185080000|2022-02-18 11:51:20|2896.96|2889.26|2895.81|2888.11|2897.41|2889.71|2895.58|2887.88|38
1645185090000|2022-02-18 11:51:30|2895.82|2888.12|2895.83|2888.13|2896.06|2888.36|2895.7|2888|32
1645185100000|2022-02-18 11:51:40|2895.82|2888.12|2895.25|2887.55|2895.91|2888.21|2894.83|2887.13|34
1645185110000|2022-02-18 11:51:50|2895.27|2887.57|2895.38|2887.68|2895.38|2887.68|2895.07|2887.37|25
1645185120000|2022-02-18 11:52:00|2895.43|2887.73|2895.28|2887.58|2895.43|2887.73|2894.72|2887.02|26
1645185130000|2022-02-18 11:52:10|2895.25|2887.55|2895.22|2887.52|2895.25|2887.55|2895.06|2887.36|23
1645185140000|2022-02-18 11:52:20|2895.21|2887.51|2894.56|2886.86|2895.23|2887.53|2894.29|2886.59|34
1645185150000|2022-02-18 11:52:30|2894.69|2886.99|2894.69|2886.99|2895.11|2887.41|2894.46|2886.76|29
1645185160000|2022-02-18 11:52:40|2894.73|2887.03|2893.09|2885.39|2895|2887.3|2893.07|2885.37|33
1645185170000|2022-02-18 11:52:50|2893.08|2885.38|2890.87|2883.17|2893.09|2885.39|2890.87|2883.17|35
1645185180000|2022-02-18 11:53:00|2890.98|2883.28|2888.79|2881.09|2891.28|2883.58|2888.54|2880.84|35
1645185190000|2022-02-18 11:53:10|2889.12|2881.42|2887.12|2879.42|2889.35|2881.65|2886.81|2879.11|36
1645185200000|2022-02-18 11:53:20|2886.89|2879.19|2885.59|2877.89|2886.89|2879.19|2885.58|2877.88|37
1645185210000|2022-02-18 11:53:30|2885.69|2877.99|2886.41|2878.71|2887.01|2879.31|2885.44|2877.74|33
1645185220000|2022-02-18 11:53:40|2886.32|2878.62|2886.57|2878.87|2886.9|2879.2|2886.2|2878.5|37
1645185230000|2022-02-18 11:53:50|2886.64|2878.94|2886.47|2878.77|2886.78|2879.08|2886.21|2878.51|34
1645185240000|2022-02-18 11:54:00|2886.6|2878.9|2885.4|2877.7|2886.83|2879.13|2885.4|2877.7|36
1645185250000|2022-02-18 11:54:10|2885.23|2877.53|2883.97|2876.27|2885.5|2877.8|2883.81|2876.11|35
1645185260000|2022-02-18 11:54:20|2884.11|2876.41|2884.99|2877.29|2885.01|2877.31|2884.11|2876.41|34
1645185270000|2022-02-18 11:54:30|2885.04|2877.34|2884.49|2876.79|2885.15|2877.45|2884.43|2876.73|30
1645185280000|2022-02-18 11:54:40|2884.46|2876.76|2886.44|2878.74|2886.5|2878.8|2884.42|2876.72|33
1645185290000|2022-02-18 11:54:50|2886.41|2878.71|2887.07|2879.37|2887.07|2879.37|2886.35|2878.65|35
1645185300000|2022-02-18 11:55:00|2887.14|2879.44|2885.73|2878.03|2887.14|2879.44|2885.6|2877.9|32
1645185310000|2022-02-18 11:55:10|2885.72|2878.02|2884.99|2877.29|2885.75|2878.05|2884.68|2876.98|33
1645185320000|2022-02-18 11:55:20|2884.96|2877.26|2885.53|2877.83|2885.53|2877.83|2884.74|2877.04|30
1645185330000|2022-02-18 11:55:30|2885.58|2877.88|2882.94|2875.24|2885.58|2877.88|2882.94|2875.24|32
1645185340000|2022-02-18 11:55:40|2882.97|2875.27|2882.87|2875.17|2883.18|2875.48|2882.71|2875.01|32
1645185350000|2022-02-18 11:55:50|2882.88|2875.18|2884.26|2876.56|2884.26|2876.56|2882.67|2874.97|31
1645185360000|2022-02-18 11:56:00|2884.55|2876.85|2885.36|2877.66|2885.37|2877.67|2884.46|2876.76|37
1645185370000|2022-02-18 11:56:10|2885.37|2877.67|2885.21|2877.51|2885.53|2877.83|2885.18|2877.48|28
1645185380000|2022-02-18 11:56:20|2885.22|2877.52|2886.78|2879.08|2886.85|2879.15|2885.22|2877.52|33
1645185390000|2022-02-18 11:56:30|2886.91|2879.21|2886.13|2878.43|2887.03|2879.33|2885.69|2877.99|27
1645185400000|2022-02-18 11:56:40|2885.79|2878.09|2884.52|2876.82|2886.2|2878.5|2884.37|2876.67|32
1645185410000|2022-02-18 11:56:50|2884.49|2876.79|2882.17|2874.47|2884.53|2876.83|2882.17|2874.47|35
1645185420000|2022-02-18 11:57:00|2882.43|2874.73|2882.41|2874.71|2882.84|2875.14|2882.12|2874.42|36
1645185430000|2022-02-18 11:57:10|2882.65|2874.95|2882.45|2874.75|2882.79|2875.09|2882|2874.3|38
1645185440000|2022-02-18 11:57:20|2882.39|2874.69|2880.31|2872.61|2882.39|2874.69|2879.29|2871.59|36
1645185450000|2022-02-18 11:57:30|2880.32|2872.62|2879.99|2872.29|2880.48|2872.78|2879.6|2871.9|37
1645185460000|2022-02-18 11:57:40|2880|2872.3|2880.31|2872.61|2880.69|2872.99|2879.78|2872.08|34
1645185470000|2022-02-18 11:57:50|2880.06|2872.36|2880.02|2872.32|2880.5|2872.8|2879.94|2872.24|31
1645185480000|2022-02-18 11:58:00|2880.04|2872.34|2879.14|2871.44|2880.44|2872.74|2878.91|2871.21|31
1645185490000|2022-02-18 11:58:10|2879.35|2871.65|2881.2|2873.5|2881.24|2873.54|2879.35|2871.65|34
1645185500000|2022-02-18 11:58:20|2881.21|2873.51|2882.55|2874.85|2883.85|2876.15|2881.21|2873.51|39
1645185510000|2022-02-18 11:58:30|2882.56|2874.86|2883.62|2875.92|2883.91|2876.21|2881.77|2874.07|38
1645185520000|2022-02-18 11:58:40|2883.93|2876.23|2883.02|2875.32|2883.93|2876.23|2882.57|2874.87|36
1645185530000|2022-02-18 11:58:50|2882.83|2875.13|2882.45|2874.75|2882.91|2875.21|2882.37|2874.67|34
1645185540000|2022-02-18 11:59:00|2882.32|2874.62|2883.4|2875.7|2883.61|2875.91|2882.32|2874.62|29
1645185550000|2022-02-18 11:59:10|2883.59|2875.89|2884.03|2876.33|2884.12|2876.42|2883.58|2875.88|38
1645185560000|2022-02-18 11:59:20|2884.04|2876.34|2883|2875.3|2884.12|2876.42|2883|2875.3|31
1645185570000|2022-02-18 11:59:30|2883.01|2875.31|2883.48|2875.78|2883.73|2876.03|2883.01|2875.31|34
1645185580000|2022-02-18 11:59:40|2883.52|2875.82|2884.09|2876.39|2884.13|2876.43|2883.36|2875.66|35
1645185590000|2022-02-18 11:59:50|2884.08|2876.38|2883.36|2875.66|2884.27|2876.57|2883.31|2875.61|28
1645185600000|2022-02-18 12:00:00|2883.67|2875.97|2885.39|2877.69|2886.12|2878.42|2883.67|2875.97|38
1645185610000|2022-02-18 12:00:10|2885.54|2877.84|2886.34|2878.64|2886.57|2878.87|2884.8|2877.1|37
1645185620000|2022-02-18 12:00:20|2886.41|2878.71|2886.17|2878.47|2886.46|2878.76|2885.82|2878.12|39
1645185630000|2022-02-18 12:00:30|2886.12|2878.42|2885.9|2878.2|2886.5|2878.8|2885.41|2877.71|36
1645185640000|2022-02-18 12:00:40|2886|2878.3|2885.8|2878.1|2886|2878.3|2885.6|2877.9|33
1645185650000|2022-02-18 12:00:50|2885.77|2878.07|2885.75|2878.05|2886.15|2878.45|2885.65|2877.95|29
1645185660000|2022-02-18 12:01:00|2885.65|2877.95|2886.34|2878.64|2886.44|2878.74|2885.65|2877.95|33
1645185670000|2022-02-18 12:01:10|2886.32|2878.62|2886.23|2878.53|2886.32|2878.62|2885.9|2878.2|32
1645185680000|2022-02-18 12:01:20|2886.18|2878.48|2885.77|2878.07|2886.2|2878.5|2885.38|2877.68|36
1645185690000|2022-02-18 12:01:30|2885.78|2878.08|2882.86|2875.16|2885.78|2878.08|2882.86|2875.16|36
1645185700000|2022-02-18 12:01:40|2883.18|2875.48|2882.22|2874.52|2883.19|2875.49|2882.22|2874.52|33
1645185710000|2022-02-18 12:01:50|2882.45|2874.75|2879.74|2872.04|2882.45|2874.75|2879.64|2871.94|36
1645185720000|2022-02-18 12:02:00|2879.77|2872.07|2879.4|2871.7|2879.93|2872.23|2879.16|2871.46|37
1645185730000|2022-02-18 12:02:10|2879.43|2871.73|2877.16|2869.46|2879.43|2871.73|2876.45|2868.75|39
1645185740000|2022-02-18 12:02:20|2877.27|2869.57|2875.48|2867.78|2877.44|2869.74|2874.99|2867.29|39
1645185750000|2022-02-18 12:02:30|2875.66|2867.96|2879.51|2871.81|2879.52|2871.82|2875.66|2867.96|36
1645185760000|2022-02-18 12:02:40|2879.61|2871.91|2887.64|2879.94|2887.64|2879.94|2879.33|2871.63|34
1645185770000|2022-02-18 12:02:50|2889.07|2881.37|2888.15|2880.45|2889.07|2881.37|2885.07|2877.37|30
1645185780000|2022-02-18 12:03:00|2888.33|2880.63|2883.4|2875.7|2890.26|2882.56|2883.4|2875.7|33
1645185790000|2022-02-18 12:03:10|2883.22|2875.52|2885.58|2877.88|2886.92|2879.22|2883.06|2875.36|38
1645185800000|2022-02-18 12:03:20|2885.35|2877.65|2884.4|2876.7|2885.35|2877.65|2882.09|2874.39|36
1645185810000|2022-02-18 12:03:30|2884.37|2876.67|2881.66|2873.96|2886.06|2878.36|2881.66|2873.96|39
1645185820000|2022-02-18 12:03:40|2881.71|2874.01|2882.92|2875.22|2882.92|2875.22|2881.19|2873.49|39
1645185830000|2022-02-18 12:03:50|2882.83|2875.13|2884.56|2876.86|2884.78|2877.08|2882.75|2875.05|38
1645185840000|2022-02-18 12:04:00|2884.32|2876.62|2884.07|2876.37|2884.34|2876.64|2882.81|2875.11|37
1645185850000|2022-02-18 12:04:10|2884.15|2876.45|2884.48|2876.78|2884.87|2877.17|2884.12|2876.42|39
1645185860000|2022-02-18 12:04:20|2884.47|2876.77|2886.61|2878.91|2886.92|2879.22|2884.32|2876.62|35
1645185870000|2022-02-18 12:04:30|2886.54|2878.84|2886.2|2878.5|2886.57|2878.87|2885.76|2878.06|38
1645185880000|2022-02-18 12:04:40|2886.22|2878.52|2888.51|2880.81|2888.71|2881.01|2886.22|2878.52|36
1645185890000|2022-02-18 12:04:50|2888.29|2880.59|2891.09|2883.39|2891.36|2883.66|2888.29|2880.59|39
1645185900000|2022-02-18 12:05:00|2891.25|2883.55|2889.99|2882.29|2891.61|2883.91|2889.99|2882.29|37
1645185910000|2022-02-18 12:05:10|2889.95|2882.25|2890.2|2882.5|2890.33|2882.63|2888.15|2880.45|37
1645185920000|2022-02-18 12:05:20|2890.14|2882.44|2890.06|2882.36|2890.89|2883.19|2889.92|2882.22|39
1645185930000|2022-02-18 12:05:30|2890.03|2882.33|2891.75|2884.05|2891.75|2884.05|2889.95|2882.25|37
1645185940000|2022-02-18 12:05:40|2891.63|2883.93|2891.63|2883.93|2892.14|2884.44|2891.48|2883.78|34
1645185950000|2022-02-18 12:05:50|2891.87|2884.17|2893.63|2885.93|2893.93|2886.23|2891.49|2883.79|39
1645185960000|2022-02-18 12:06:00|2893.61|2885.91|2894.04|2886.34|2895.51|2887.81|2893.4|2885.7|36
1645185970000|2022-02-18 12:06:10|2893.95|2886.25|2893.54|2885.84|2893.95|2886.25|2892.33|2884.63|39
1645185980000|2022-02-18 12:06:20|2893.57|2885.87|2891.53|2883.83|2893.57|2885.87|2891.5|2883.8|40
1645185990000|2022-02-18 12:06:30|2891.21|2883.51|2892.93|2885.23|2892.93|2885.23|2890.51|2882.81|35
1645186000000|2022-02-18 12:06:40|2893.22|2885.52|2892.53|2884.83|2893.47|2885.77|2892.49|2884.79|34
1645186010000|2022-02-18 12:06:50|2892.66|2884.96|2892.6|2884.9|2893.63|2885.93|2892.6|2884.9|40
1645186020000|2022-02-18 12:07:00|2892.43|2884.73|2894.23|2886.53|2894.23|2886.53|2892.24|2884.54|34
1645186030000|2022-02-18 12:07:10|2894.31|2886.61|2893.38|2885.68|2894.65|2886.95|2893.38|2885.68|36
1645186040000|2022-02-18 12:07:20|2893.41|2885.71|2892.95|2885.25|2893.84|2886.14|2892.63|2884.93|35
1645186050000|2022-02-18 12:07:30|2892.98|2885.28|2893.08|2885.38|2893.15|2885.45|2892.66|2884.96|36
1645186060000|2022-02-18 12:07:40|2892.97|2885.27|2892.53|2884.83|2893.1|2885.4|2891.8|2884.1|35
1645186070000|2022-02-18 12:07:50|2892.52|2884.82|2892.38|2884.68|2893.09|2885.39|2892.25|2884.55|31
1645186080000|2022-02-18 12:08:00|2892.23|2884.53|2892.38|2884.68|2892.98|2885.28|2892.07|2884.37|35
1645186090000|2022-02-18 12:08:10|2892.55|2884.85|2893.97|2886.27|2894.27|2886.57|2892.55|2884.85|34
1645186100000|2022-02-18 12:08:20|2893.94|2886.24|2893.51|2885.81|2893.95|2886.25|2893.1|2885.4|37
1645186110000|2022-02-18 12:08:30|2893.53|2885.83|2894.41|2886.71|2894.67|2886.97|2893.37|2885.67|37
1645186120000|2022-02-18 12:08:40|2894.63|2886.93|2894.39|2886.69|2894.63|2886.93|2893.56|2885.86|34
1645186130000|2022-02-18 12:08:50|2894.17|2886.47|2894.32|2886.62|2894.53|2886.83|2894.04|2886.34|33
1645186140000|2022-02-18 12:09:00|2894.23|2886.53|2894.14|2886.44|2894.32|2886.62|2894.1|2886.4|31
1645186150000|2022-02-18 12:09:10|2894.15|2886.45|2895.87|2888.17|2896.04|2888.34|2894.12|2886.42|38
1645186160000|2022-02-18 12:09:20|2895.88|2888.18|2895.99|2888.29|2896.32|2888.62|2895.48|2887.78|35
1645186170000|2022-02-18 12:09:30|2896|2888.3|2896.63|2888.93|2896.63|2888.93|2895.99|2888.29|32
1645186180000|2022-02-18 12:09:40|2896.7|2889|2896.67|2888.97|2896.76|2889.06|2896.41|2888.71|24
1645186190000|2022-02-18 12:09:50|2896.47|2888.77|2895.69|2887.99|2896.68|2888.98|2895.69|2887.99|30
1645186200000|2022-02-18 12:10:00|2895.71|2888.01|2896.96|2889.26|2896.96|2889.26|2895.71|2888.01|34
1645186210000|2022-02-18 12:10:10|2896.97|2889.27|2898.59|2890.89|2898.65|2890.95|2896.82|2889.12|34
1645186220000|2022-02-18 12:10:20|2898.54|2890.84|2898.72|2891.02|2898.97|2891.27|2898.46|2890.76|31
1645186230000|2022-02-18 12:10:30|2898.65|2890.95|2897.28|2889.58|2898.65|2890.95|2897.28|2889.58|34
1645186240000|2022-02-18 12:10:40|2897.45|2889.75|2898.72|2891.02|2898.77|2891.07|2897.28|2889.58|37
1645186250000|2022-02-18 12:10:50|2898.73|2891.03|2898.2|2890.5|2898.97|2891.27|2898.11|2890.41|35
1645186260000|2022-02-18 12:11:00|2898.12|2890.42|2897.51|2889.81|2898.53|2890.83|2897.31|2889.61|35
1645186270000|2022-02-18 12:11:10|2897.32|2889.62|2896.79|2889.09|2897.32|2889.62|2896.79|2889.09|25
1645186280000|2022-02-18 12:11:20|2897.05|2889.35|2897.44|2889.74|2897.83|2890.13|2897.05|2889.35|37
1645186290000|2022-02-18 12:11:30|2897.39|2889.69|2897.32|2889.62|2897.39|2889.69|2897.03|2889.33|34
1645186300000|2022-02-18 12:11:40|2897.36|2889.66|2897.43|2889.73|2897.85|2890.15|2896.88|2889.18|29
1645186310000|2022-02-18 12:11:50|2897.36|2889.66|2897.97|2890.27|2898.08|2890.38|2897.36|2889.66|25
1645186320000|2022-02-18 12:12:00|2898|2890.3|2898.54|2890.84|2898.96|2891.26|2898|2890.3|35
1645186330000|2022-02-18 12:12:10|2898.62|2890.92|2899.3|2891.6|2899.43|2891.73|2898.52|2890.82|34
1645186340000|2022-02-18 12:12:20|2899.33|2891.63|2899.26|2891.56|2899.44|2891.74|2899.04|2891.34|29
1645186350000|2022-02-18 12:12:30|2899.04|2891.34|2899.17|2891.47|2899.43|2891.73|2899|2891.3|31
1645186360000|2022-02-18 12:12:40|2899.23|2891.53|2899.36|2891.66|2899.48|2891.78|2899.17|2891.47|22
1645186370000|2022-02-18 12:12:50|2899.31|2891.61|2899.58|2891.88|2899.58|2891.88|2899.12|2891.42|30
1645186380000|2022-02-18 12:13:00|2899.59|2891.89|2899.72|2892.02|2899.87|2892.17|2899.28|2891.58|27
1645186390000|2022-02-18 12:13:10|2899.73|2892.03|2900.51|2892.81|2900.62|2892.92|2899.42|2891.72|30
1645186400000|2022-02-18 12:13:20|2900.54|2892.84|2901.87|2894.17|2902.12|2894.42|2900.21|2892.51|31
1645186410000|2022-02-18 12:13:30|2901.83|2894.13|2904.13|2896.43|2904.41|2896.71|2901.34|2893.64|35
1645186420000|2022-02-18 12:13:40|2904.17|2896.47|2903.54|2895.84|2904.7|2897|2903.54|2895.84|36
1645186430000|2022-02-18 12:13:50|2903.55|2895.85|2902.52|2894.82|2903.91|2896.21|2902.52|2894.82|35
1645186440000|2022-02-18 12:14:00|2902.55|2894.85|2902.83|2895.13|2903.21|2895.51|2902.55|2894.85|32
1645186450000|2022-02-18 12:14:10|2902.82|2895.12|2904.98|2897.28|2904.98|2897.28|2902.82|2895.12|37
1645186460000|2022-02-18 12:14:20|2905.26|2897.56|2907.07|2899.37|2907.07|2899.37|2905.26|2897.56|39
1645186470000|2022-02-18 12:14:30|2907.06|2899.36|2910.39|2902.69|2910.39|2902.69|2906.72|2899.02|37
1645186480000|2022-02-18 12:14:40|2910.13|2902.43|2910.86|2903.16|2911.49|2903.79|2907.54|2899.84|37
1645186490000|2022-02-18 12:14:50|2910.59|2902.89|2912.17|2904.47|2913.01|2905.31|2909.99|2902.29|39
1645186500000|2022-02-18 12:15:00|2912.85|2905.15|2911.19|2903.49|2912.85|2905.15|2909.92|2902.22|38
1645186510000|2022-02-18 12:15:10|2911.3|2903.6|2908.63|2900.93|2911.34|2903.64|2908.63|2900.93|38
1645186520000|2022-02-18 12:15:20|2908.87|2901.17|2910.02|2902.32|2910.6|2902.9|2908.82|2901.12|40
1645186530000|2022-02-18 12:15:30|2909.91|2902.21|2909.04|2901.34|2910.11|2902.41|2909.04|2901.34|37
1645186540000|2022-02-18 12:15:40|2909.13|2901.43|2911.6|2903.9|2911.6|2903.9|2909.13|2901.43|30
1645186550000|2022-02-18 12:15:50|2911.64|2903.94|2911.57|2903.87|2912.16|2904.46|2911.1|2903.4|36
1645186560000|2022-02-18 12:16:00|2911.5|2903.8|2910.17|2902.47|2911.5|2903.8|2909.28|2901.58|39
1645186570000|2022-02-18 12:16:10|2910.2|2902.5|2909.2|2901.5|2910.26|2902.56|2908.94|2901.24|37
1645186580000|2022-02-18 12:16:20|2909.29|2901.59|2909.62|2901.92|2910.06|2902.36|2908.89|2901.19|38
1645186590000|2022-02-18 12:16:30|2909.2|2901.5|2909.71|2902.01|2910.01|2902.31|2909.2|2901.5|39
1645186600000|2022-02-18 12:16:40|2909.7|2902|2908.86|2901.16|2909.79|2902.09|2908.62|2900.92|33
1645186610000|2022-02-18 12:16:50|2908.65|2900.95|2906.78|2899.08|2908.65|2900.95|2906.66|2898.96|40
1645186620000|2022-02-18 12:17:00|2907.05|2899.35|2908.04|2900.34|2908.23|2900.53|2906.61|2898.91|37
1645186630000|2022-02-18 12:17:10|2908.1|2900.4|2908.19|2900.49|2908.49|2900.79|2907.86|2900.16|35
1645186640000|2022-02-18 12:17:20|2908.25|2900.55|2908.24|2900.54|2908.27|2900.57|2907.76|2900.06|35
1645186650000|2022-02-18 12:17:30|2908.26|2900.56|2909.9|2902.2|2910.08|2902.38|2908.26|2900.56|34
1645186660000|2022-02-18 12:17:40|2909.58|2901.88|2908.89|2901.19|2909.58|2901.88|2908.34|2900.64|35
1645186670000|2022-02-18 12:17:50|2908.88|2901.18|2906.85|2899.15|2908.98|2901.28|2906.85|2899.15|36
1645186680000|2022-02-18 12:18:00|2906.58|2898.88|2906.9|2899.2|2907.01|2899.31|2906.15|2898.45|35
1645186690000|2022-02-18 12:18:10|2906.59|2898.89|2908.05|2900.35|2908.31|2900.61|2906.59|2898.89|36
1645186700000|2022-02-18 12:18:20|2908.04|2900.34|2908.08|2900.38|2908.23|2900.53|2907.64|2899.94|35
1645186710000|2022-02-18 12:18:30|2908.15|2900.45|2907.92|2900.22|2908.16|2900.46|2907.5|2899.8|36
1645186720000|2022-02-18 12:18:40|2907.95|2900.25|2909.46|2901.76|2910.05|2902.35|2907.95|2900.25|40
1645186730000|2022-02-18 12:18:50|2909.44|2901.74|2910.05|2902.35|2910.05|2902.35|2909.19|2901.49|31
1645186740000|2022-02-18 12:19:00|2909.94|2902.24|2908.96|2901.26|2910|2902.3|2908.91|2901.21|27
1645186750000|2022-02-18 12:19:10|2909.09|2901.39|2909.12|2901.42|2909.22|2901.52|2909.03|2901.33|28
1645186760000|2022-02-18 12:19:20|2908.99|2901.29|2908.05|2900.35|2908.99|2901.29|2908.05|2900.35|32
1645186770000|2022-02-18 12:19:30|2908.28|2900.58|2907.97|2900.27|2908.43|2900.73|2907.34|2899.64|37
1645186780000|2022-02-18 12:19:40|2908.19|2900.49|2908.18|2900.48|2908.63|2900.93|2907.98|2900.28|38
1645186790000|2022-02-18 12:19:50|2908.17|2900.47|2908.35|2900.65|2908.38|2900.68|2907.95|2900.25|27
1645186800000|2022-02-18 12:20:00|2908.02|2900.32|2906.93|2899.23|2908.37|2900.67|2906.7|2899|37
1645186810000|2022-02-18 12:20:10|2906.98|2899.28|2906.62|2898.92|2907.11|2899.41|2906.56|2898.86|28
1645186820000|2022-02-18 12:20:20|2907.04|2899.34|2905.83|2898.13|2907.04|2899.34|2905.83|2898.13|33
1645186830000|2022-02-18 12:20:30|2905.48|2897.78|2904.13|2896.43|2905.75|2898.05|2904.13|2896.43|37
1645186840000|2022-02-18 12:20:40|2904.2|2896.5|2905.05|2897.35|2905.18|2897.48|2903.96|2896.26|37
1645186850000|2022-02-18 12:20:50|2905.1|2897.4|2904.48|2896.78|2905.32|2897.62|2903.92|2896.22|35
1645186860000|2022-02-18 12:21:00|2904.58|2896.88|2904.16|2896.46|2904.64|2896.94|2904.12|2896.42|31
1645186870000|2022-02-18 12:21:10|2904.13|2896.43|2903.96|2896.26|2904.3|2896.6|2903.96|2896.26|22
1645186880000|2022-02-18 12:21:20|2903.92|2896.22|2904.19|2896.49|2904.42|2896.72|2903.79|2896.09|27
1645186890000|2022-02-18 12:21:30|2904.2|2896.5|2904.28|2896.58|2904.32|2896.62|2903.94|2896.24|26
1645186900000|2022-02-18 12:21:40|2904.26|2896.56|2904.51|2896.81|2904.75|2897.05|2904.26|2896.56|32
1645186910000|2022-02-18 12:21:50|2904.35|2896.65|2904.42|2896.72|2904.44|2896.74|2904.32|2896.62|21
1645186920000|2022-02-18 12:22:00|2904.45|2896.75|2907.19|2899.49|2907.28|2899.58|2904.45|2896.75|33
1645186930000|2022-02-18 12:22:10|2907.04|2899.34|2905.52|2897.82|2907.04|2899.34|2905.42|2897.72|30
1645186940000|2022-02-18 12:22:20|2905.45|2897.75|2904.71|2897.01|2905.89|2898.19|2904.52|2896.82|32
1645186950000|2022-02-18 12:22:30|2904.55|2896.85|2904.89|2897.19|2905.09|2897.39|2904.51|2896.81|34
1645186960000|2022-02-18 12:22:40|2904.94|2897.24|2905.25|2897.55|2905.59|2897.89|2904.89|2897.19|33
1645186970000|2022-02-18 12:22:50|2905.2|2897.5|2904.21|2896.51|2905.41|2897.71|2903.69|2895.99|37
1645186980000|2022-02-18 12:23:00|2904.13|2896.43|2903.92|2896.22|2904.33|2896.63|2903.69|2895.99|35
1645186990000|2022-02-18 12:23:10|2903.83|2896.13|2904|2896.3|2904.17|2896.47|2903.65|2895.95|34
1645187000000|2022-02-18 12:23:20|2904.08|2896.38|2904.15|2896.45|2904.43|2896.73|2903.55|2895.85|24
1645187010000|2022-02-18 12:23:30|2904.16|2896.46|2905.39|2897.69|2905.39|2897.69|2904.16|2896.46|28
1645187020000|2022-02-18 12:23:40|2905.27|2897.57|2905.25|2897.55|2905.7|2898|2905.2|2897.5|31
1645187030000|2022-02-18 12:23:50|2904.99|2897.29|2904.22|2896.52|2905.09|2897.39|2904.22|2896.52|19
1645187040000|2022-02-18 12:24:00|2904.35|2896.65|2904.85|2897.15|2905.05|2897.35|2904.16|2896.46|27
1645187050000|2022-02-18 12:24:10|2904.95|2897.25|2905.9|2898.2|2905.9|2898.2|2904.95|2897.25|21
1645187060000|2022-02-18 12:24:20|2905.78|2898.08|2905.74|2898.04|2905.9|2898.2|2905.7|2898|20
1645187070000|2022-02-18 12:24:30|2905.81|2898.11|2906.23|2898.53|2906.46|2898.76|2905.73|2898.03|31
1645187080000|2022-02-18 12:24:40|2906.16|2898.46|2906.68|2898.98|2906.7|2899|2906.03|2898.33|33
1645187090000|2022-02-18 12:24:50|2906.64|2898.94|2906.94|2899.24|2907.34|2899.64|2906.58|2898.88|37
1645187100000|2022-02-18 12:25:00|2906.97|2899.27|2907.2|2899.5|2907.44|2899.74|2906.97|2899.27|33
1645187110000|2022-02-18 12:25:10|2907.02|2899.32|2906.21|2898.51|2907.06|2899.36|2906.12|2898.42|25
1645187120000|2022-02-18 12:25:20|2906.24|2898.54|2905.85|2898.15|2906.24|2898.54|2905.75|2898.05|26
1645187130000|2022-02-18 12:25:30|2905.83|2898.13|2905.83|2898.13|2905.99|2898.29|2905.69|2897.99|36
1645187140000|2022-02-18 12:25:40|2905.81|2898.11|2907.28|2899.58|2907.85|2900.15|2905.7|2898|30
1645187150000|2022-02-18 12:25:50|2907.3|2899.6|2906.09|2898.39|2907.3|2899.6|2905.75|2898.05|34
1645187160000|2022-02-18 12:26:00|2906.1|2898.4|2905.07|2897.37|2906.13|2898.43|2904.86|2897.16|35
1645187170000|2022-02-18 12:26:10|2905.2|2897.5|2904.7|2897|2905.38|2897.68|2904.68|2896.98|32
1645187180000|2022-02-18 12:26:20|2904.86|2897.16|2905.4|2897.7|2905.4|2897.7|2904.85|2897.15|26
1645187190000|2022-02-18 12:26:30|2905.73|2898.03|2905.69|2897.99|2906.04|2898.34|2905.31|2897.61|40
1645187200000|2022-02-18 12:26:40|2905.76|2898.06|2904.87|2897.17|2905.99|2898.29|2904.71|2897.01|33
1645187210000|2022-02-18 12:26:50|2904.79|2897.09|2904.09|2896.39|2904.8|2897.1|2904.09|2896.39|37
1645187220000|2022-02-18 12:27:00|2904.18|2896.48|2903.93|2896.23|2904.21|2896.51|2903.68|2895.98|32
1645187230000|2022-02-18 12:27:10|2904.01|2896.31|2904.25|2896.55|2904.26|2896.56|2903.84|2896.14|26
1645187240000|2022-02-18 12:27:20|2904.28|2896.58|2905.62|2897.92|2905.62|2897.92|2904.22|2896.52|24
1645187250000|2022-02-18 12:27:30|2905.61|2897.91|2905.85|2898.15|2905.94|2898.24|2905.4|2897.7|26
1645187260000|2022-02-18 12:27:40|2905.87|2898.17|2906.61|2898.91|2906.86|2899.16|2905.48|2897.78|27
1645187270000|2022-02-18 12:27:50|2906.6|2898.9|2907.51|2899.81|2907.57|2899.87|2906.6|2898.9|32
1645187280000|2022-02-18 12:28:00|2907.62|2899.92|2907.51|2899.81|2908.39|2900.69|2907.51|2899.81|33
1645187290000|2022-02-18 12:28:10|2907.44|2899.74|2907.14|2899.44|2907.44|2899.74|2906.96|2899.26|35
1645187300000|2022-02-18 12:28:20|2907.15|2899.45|2907.1|2899.4|2907.3|2899.6|2906.86|2899.16|32
1645187310000|2022-02-18 12:28:30|2907.17|2899.47|2907.49|2899.79|2907.63|2899.93|2906.85|2899.15|27
1645187320000|2022-02-18 12:28:40|2907.51|2899.81|2906.52|2898.82|2907.52|2899.82|2906.52|2898.82|36
1645187330000|2022-02-18 12:28:50|2906.59|2898.89|2906.67|2898.97|2906.81|2899.11|2906.59|2898.89|20
1645187340000|2022-02-18 12:29:00|2907.03|2899.33|2906.82|2899.12|2907.29|2899.59|2906.81|2899.11|27
1645187350000|2022-02-18 12:29:10|2906.84|2899.14|2907.59|2899.89|2907.98|2900.28|2906.83|2899.13|31
1645187360000|2022-02-18 12:29:20|2907.61|2899.91|2906.89|2899.19|2907.62|2899.92|2906.44|2898.74|30
1645187370000|2022-02-18 12:29:30|2906.97|2899.27|2906.96|2899.26|2907.02|2899.32|2906.8|2899.1|26
1645187380000|2022-02-18 12:29:40|2907.04|2899.34|2907.06|2899.36|2907.08|2899.38|2906.97|2899.27|16
1645187390000|2022-02-18 12:29:50|2907.04|2899.34|2905.75|2898.05|2907.04|2899.34|2905.47|2897.77|24
1645187400000|2022-02-18 12:30:00|2905.59|2897.89|2905.72|2898.02|2905.97|2898.27|2904.94|2897.24|25
1645187410000|2022-02-18 12:30:10|2905.89|2898.19|2905.35|2897.65|2906.03|2898.33|2905.26|2897.56|33
1645187420000|2022-02-18 12:30:20|2905.46|2897.76|2905.24|2897.54|2905.46|2897.76|2905.24|2897.54|5
1645187430000|2022-02-18 12:30:30|2905.13|2897.43|2904.92|2897.22|2905.13|2897.43|2903.77|2896.07|36
1645187440000|2022-02-18 12:30:40|2904.11|2896.41|2905|2897.3|2905.8|2898.1|2904.11|2896.41|33
1645187450000|2022-02-18 12:30:50|2905.02|2897.32|2905.61|2897.91|2905.83|2898.13|2904.98|2897.28|32
1645187460000|2022-02-18 12:31:00|2905.58|2897.88|2905.41|2897.71|2905.64|2897.94|2905.25|2897.55|31
1645187470000|2022-02-18 12:31:10|2905.19|2897.49|2906|2898.3|2906.33|2898.63|2905.05|2897.35|30
1645187480000|2022-02-18 12:31:20|2906.1|2898.4|2906.01|2898.31|2906.46|2898.76|2905.9|2898.2|24
1645187490000|2022-02-18 12:31:30|2906.2|2898.5|2906.11|2898.41|2906.46|2898.76|2905.98|2898.28|28
1645187500000|2022-02-18 12:31:40|2905.98|2898.28|2906.58|2898.88|2906.99|2899.29|2905.98|2898.28|24
1645187510000|2022-02-18 12:31:50|2906.8|2899.1|2907.23|2899.53|2907.39|2899.69|2906.63|2898.93|20
1645187520000|2022-02-18 12:32:00|2907.16|2899.46|2907.27|2899.57|2907.31|2899.61|2906.86|2899.16|34
1645187530000|2022-02-18 12:32:10|2907.26|2899.56|2908.66|2900.96|2908.77|2901.07|2906.86|2899.16|28
1645187540000|2022-02-18 12:32:20|2908.48|2900.78|2908.78|2901.08|2908.97|2901.27|2907.53|2899.83|20
1645187550000|2022-02-18 12:32:30|2908.76|2901.06|2908.67|2900.97|2909.17|2901.47|2908.32|2900.62|24
1645187560000|2022-02-18 12:32:40|2908.64|2900.94|2909.88|2902.18|2910.1|2902.4|2908.64|2900.94|32
1645187570000|2022-02-18 12:32:50|2910.02|2902.32|2909.94|2902.24|2910.32|2902.62|2909.83|2902.13|31
1645187580000|2022-02-18 12:33:00|2910|2902.3|2909.73|2902.03|2910.1|2902.4|2909.72|2902.02|31
1645187590000|2022-02-18 12:33:10|2909.74|2902.04|2909.46|2901.76|2909.94|2902.24|2908.87|2901.17|35
1645187600000|2022-02-18 12:33:20|2909.44|2901.74|2909.16|2901.46|2909.44|2901.74|2908.79|2901.09|30
1645187610000|2022-02-18 12:33:30|2909.11|2901.41|2908.94|2901.24|2909.28|2901.58|2908.9|2901.2|27
1645187620000|2022-02-18 12:33:40|2909|2901.3|2908.7|2901|2909|2901.3|2907.89|2900.19|32
1645187630000|2022-02-18 12:33:50|2908.72|2901.02|2908.75|2901.05|2908.75|2901.05|2908.42|2900.72|35
1645187640000|2022-02-18 12:34:00|2908.74|2901.04|2908.22|2900.52|2908.74|2901.04|2908.19|2900.49|36
1645187650000|2022-02-18 12:34:10|2908.29|2900.59|2908.66|2900.96|2908.71|2901.01|2908.26|2900.56|37
1645187660000|2022-02-18 12:34:20|2908.7|2901|2908.56|2900.86|2908.7|2901|2908.23|2900.53|31
1645187670000|2022-02-18 12:34:30|2908.53|2900.83|2908.02|2900.32|2908.82|2901.12|2908.02|2900.32|31
1645187680000|2022-02-18 12:34:40|2908.17|2900.47|2908.12|2900.42|2908.43|2900.73|2908|2900.3|33
1645187690000|2022-02-18 12:34:50|2908.18|2900.48|2909|2901.3|2909.27|2901.57|2908.11|2900.41|32
1645187700000|2022-02-18 12:35:00|2909.31|2901.61|2908.67|2900.97|2909.31|2901.61|2908.56|2900.86|31
1645187710000|2022-02-18 12:35:10|2908.58|2900.88|2908.99|2901.29|2909.1|2901.4|2908.58|2900.88|33
1645187720000|2022-02-18 12:35:20|2909.06|2901.36|2908.78|2901.08|2909.1|2901.4|2908.77|2901.07|32
1645187730000|2022-02-18 12:35:30|2908.8|2901.1|2908.84|2901.14|2908.87|2901.17|2908.75|2901.05|30
1645187740000|2022-02-18 12:35:40|2908.81|2901.11|2909.02|2901.32|2909.33|2901.63|2908.68|2900.98|26
1645187750000|2022-02-18 12:35:50|2909.29|2901.59|2909.08|2901.38|2909.29|2901.59|2908.94|2901.24|25
1645187760000|2022-02-18 12:36:00|2909.05|2901.35|2908.12|2900.42|2909.07|2901.37|2908.11|2900.41|27
1645187770000|2022-02-18 12:36:10|2908.11|2900.41|2908|2900.3|2908.18|2900.48|2907.93|2900.23|27
1645187780000|2022-02-18 12:36:20|2908.04|2900.34|2908.71|2901.01|2908.93|2901.23|2908.04|2900.34|32
1645187790000|2022-02-18 12:36:30|2908.7|2901|2908.33|2900.63|2908.95|2901.25|2908.33|2900.63|28
1645187800000|2022-02-18 12:36:40|2908.3|2900.6|2907.88|2900.18|2908.44|2900.74|2907.73|2900.03|33
1645187810000|2022-02-18 12:36:50|2907.9|2900.2|2906.11|2898.41|2907.97|2900.27|2906.11|2898.41|30
1645187820000|2022-02-18 12:37:00|2905.74|2898.04|2904.59|2896.89|2905.79|2898.09|2904.18|2896.48|36
1645187830000|2022-02-18 12:37:10|2904.67|2896.97|2904.47|2896.77|2904.76|2897.06|2904.3|2896.6|32
1645187840000|2022-02-18 12:37:20|2904.48|2896.78|2904.3|2896.6|2904.75|2897.05|2904.24|2896.54|25
1645187850000|2022-02-18 12:37:30|2904.34|2896.64|2902.99|2895.29|2904.34|2896.64|2902.52|2894.82|25
1645187860000|2022-02-18 12:37:40|2902.92|2895.22|2900.41|2892.71|2902.92|2895.22|2900.37|2892.67|32
1645187870000|2022-02-18 12:37:50|2900.38|2892.68|2899.15|2891.45|2900.38|2892.68|2899.05|2891.35|35
1645187880000|2022-02-18 12:38:00|2898.91|2891.21|2899.35|2891.65|2899.58|2891.88|2898.35|2890.65|27
1645187890000|2022-02-18 12:38:10|2899.34|2891.64|2897.84|2890.14|2899.52|2891.82|2897.84|2890.14|34
1645187900000|2022-02-18 12:38:20|2897.8|2890.1|2896.53|2888.83|2897.8|2890.1|2896.06|2888.36|32
1645187910000|2022-02-18 12:38:30|2896.39|2888.69|2897.57|2889.87|2897.57|2889.87|2896.13|2888.43|37
1645187920000|2022-02-18 12:38:40|2897.59|2889.89|2898.52|2890.82|2898.66|2890.96|2897.59|2889.89|37
1645187930000|2022-02-18 12:38:50|2898.54|2890.84|2899.23|2891.53|2899.77|2892.07|2898.54|2890.84|38
1645187940000|2022-02-18 12:39:00|2899.22|2891.52|2900.89|2893.19|2901.07|2893.37|2899.16|2891.46|39
1645187950000|2022-02-18 12:39:10|2900.9|2893.2|2899.11|2891.41|2901.05|2893.35|2899.11|2891.41|31
1645187960000|2022-02-18 12:39:20|2899.18|2891.48|2899.25|2891.55|2899.28|2891.58|2898.94|2891.24|31
1645187970000|2022-02-18 12:39:30|2899.27|2891.57|2899|2891.3|2899.27|2891.57|2898.94|2891.24|32
1645187980000|2022-02-18 12:39:40|2899.03|2891.33|2898.9|2891.2|2899.25|2891.55|2898.9|2891.2|29
1645187990000|2022-02-18 12:39:50|2899.09|2891.39|2899.17|2891.47|2899.67|2891.97|2899.09|2891.39|35
1645188000000|2022-02-18 12:40:00|2898.73|2891.03|2896.89|2889.19|2898.77|2891.07|2896.89|2889.19|36
1645188010000|2022-02-18 12:40:10|2896.87|2889.17|2897.49|2889.79|2897.55|2889.85|2896.7|2889|33
1645188020000|2022-02-18 12:40:20|2897.51|2889.81|2897.42|2889.72|2897.92|2890.22|2897.28|2889.58|31
1645188030000|2022-02-18 12:40:30|2897.43|2889.73|2898.69|2890.99|2898.71|2891.01|2897.25|2889.55|31
1645188040000|2022-02-18 12:40:40|2898.84|2891.14|2898.33|2890.63|2898.84|2891.14|2897.96|2890.26|25
1645188050000|2022-02-18 12:40:50|2898.34|2890.64|2898.29|2890.59|2898.39|2890.69|2898.12|2890.42|24
1645188060000|2022-02-18 12:41:00|2898.27|2890.57|2898.96|2891.26|2899.13|2891.43|2897.95|2890.25|34
1645188070000|2022-02-18 12:41:10|2898.95|2891.25|2898.48|2890.78|2899.11|2891.41|2898.48|2890.78|29
1645188080000|2022-02-18 12:41:20|2898.47|2890.77|2899.05|2891.35|2899.07|2891.37|2898.46|2890.76|36
1645188090000|2022-02-18 12:41:30|2898.94|2891.24|2899.03|2891.33|2899.03|2891.33|2898.83|2891.13|19
1645188100000|2022-02-18 12:41:40|2899|2891.3|2898.86|2891.16|2899.21|2891.51|2898.73|2891.03|32
1645188110000|2022-02-18 12:41:50|2898.87|2891.17|2900.47|2892.77|2900.5|2892.8|2898.87|2891.17|33
1645188120000|2022-02-18 12:42:00|2900.48|2892.78|2901.32|2893.62|2901.32|2893.62|2900.48|2892.78|31
1645188130000|2022-02-18 12:42:10|2901.3|2893.6|2902.2|2894.5|2902.37|2894.67|2901.27|2893.57|35
1645188140000|2022-02-18 12:42:20|2901.96|2894.26|2900.76|2893.06|2901.98|2894.28|2900.52|2892.82|31
1645188150000|2022-02-18 12:42:30|2900.8|2893.1|2899.85|2892.15|2900.86|2893.16|2899.79|2892.09|31
1645188160000|2022-02-18 12:42:40|2899.8|2892.1|2900.52|2892.82|2900.52|2892.82|2899.8|2892.1|25
1645188170000|2022-02-18 12:42:50|2900.46|2892.76|2900.51|2892.81|2900.6|2892.9|2900.14|2892.44|31
1645188180000|2022-02-18 12:43:00|2900.46|2892.76|2899.18|2891.48|2900.52|2892.82|2899.18|2891.48|32
1645188190000|2022-02-18 12:43:10|2899.13|2891.43|2898.37|2890.67|2899.13|2891.43|2898.1|2890.4|36
1645188200000|2022-02-18 12:43:20|2898.39|2890.69|2898.35|2890.65|2898.39|2890.69|2897.99|2890.29|34
1645188210000|2022-02-18 12:43:30|2898.4|2890.7|2898.1|2890.4|2898.4|2890.7|2897.83|2890.13|22
1645188220000|2022-02-18 12:43:40|2898.11|2890.41|2898.13|2890.43|2898.25|2890.55|2898.11|2890.41|26
1645188230000|2022-02-18 12:43:50|2898.14|2890.44|2898.22|2890.52|2898.22|2890.52|2898.11|2890.41|16
1645188240000|2022-02-18 12:44:00|2898.28|2890.58|2899.6|2891.9|2899.6|2891.9|2898.04|2890.34|32
1645188250000|2022-02-18 12:44:10|2899.63|2891.93|2899.48|2891.78|2899.64|2891.94|2899.3|2891.6|36
1645188260000|2022-02-18 12:44:20|2899.35|2891.65|2899.65|2891.95|2899.65|2891.95|2899.33|2891.63|15
1645188270000|2022-02-18 12:44:30|2899.51|2891.81|2900.77|2893.07|2900.78|2893.08|2899.51|2891.81|33
1645188280000|2022-02-18 12:44:40|2900.88|2893.18|2898.66|2890.96|2900.88|2893.18|2898.59|2890.89|38
1645188290000|2022-02-18 12:44:50|2898.65|2890.95|2898.72|2891.02|2899.14|2891.44|2898.64|2890.94|33
1645188300000|2022-02-18 12:45:00|2898.75|2891.05|2898.59|2890.89|2899.19|2891.49|2898.36|2890.66|39
1645188310000|2022-02-18 12:45:10|2898.77|2891.07|2899.96|2892.26|2900.73|2893.03|2898.77|2891.07|38
1645188320000|2022-02-18 12:45:20|2899.68|2891.98|2899.28|2891.58|2899.9|2892.2|2899.25|2891.55|33
1645188330000|2022-02-18 12:45:30|2899.26|2891.56|2900.14|2892.44|2900.14|2892.44|2899.26|2891.56|34
1645188340000|2022-02-18 12:45:40|2900.11|2892.41|2900.05|2892.35|2900.23|2892.53|2899.93|2892.23|38
1645188350000|2022-02-18 12:45:50|2899.92|2892.22|2900.09|2892.39|2900.26|2892.56|2899.8|2892.1|32
1645188360000|2022-02-18 12:46:00|2900.11|2892.41|2898.98|2891.28|2900.12|2892.42|2898.64|2890.94|35
1645188370000|2022-02-18 12:46:10|2898.76|2891.06|2898.06|2890.36|2898.78|2891.08|2897.75|2890.05|35
1645188380000|2022-02-18 12:46:20|2898.04|2890.34|2897.18|2889.48|2898.08|2890.38|2897.15|2889.45|36
1645188390000|2022-02-18 12:46:30|2897.19|2889.49|2898.16|2890.46|2898.41|2890.71|2896.74|2889.04|38
1645188400000|2022-02-18 12:46:40|2898.14|2890.44|2898.47|2890.77|2898.67|2890.97|2897.41|2889.71|31
1645188410000|2022-02-18 12:46:50|2898.49|2890.79|2897.38|2889.68|2898.5|2890.8|2897.29|2889.59|24
1645188420000|2022-02-18 12:47:00|2897.4|2889.7|2897.12|2889.42|2897.55|2889.85|2896.96|2889.26|36
1645188430000|2022-02-18 12:47:10|2897.11|2889.41|2897.55|2889.85|2897.7|2890|2897.06|2889.36|32
1645188440000|2022-02-18 12:47:20|2897.59|2889.89|2896.78|2889.08|2897.62|2889.92|2896.78|2889.08|27
1645188450000|2022-02-18 12:47:30|2896.83|2889.13|2896.63|2888.93|2896.84|2889.14|2896.19|2888.49|32
1645188460000|2022-02-18 12:47:40|2896.84|2889.14|2895.96|2888.26|2896.93|2889.23|2895.79|2888.09|28
1645188470000|2022-02-18 12:47:50|2895.98|2888.28|2897.74|2890.04|2897.85|2890.15|2895.88|2888.18|36
1645188480000|2022-02-18 12:48:00|2897.57|2889.87|2899.63|2891.93|2899.71|2892.01|2897.57|2889.87|32
1645188490000|2022-02-18 12:48:10|2899.83|2892.13|2898.89|2891.19|2900.07|2892.37|2898.74|2891.04|31
1645188500000|2022-02-18 12:48:20|2898.9|2891.2|2899.46|2891.76|2899.48|2891.78|2898.71|2891.01|24
1645188510000|2022-02-18 12:48:30|2899.51|2891.81|2898.79|2891.09|2899.51|2891.81|2898.57|2890.87|34
1645188520000|2022-02-18 12:48:40|2898.86|2891.16|2900|2892.3|2900.01|2892.31|2898.86|2891.16|30
1645188530000|2022-02-18 12:48:50|2899.93|2892.23|2900.16|2892.46|2900.25|2892.55|2899.8|2892.1|32
1645188540000|2022-02-18 12:49:00|2900.81|2893.11|2901.23|2893.53|2901.87|2894.17|2900.69|2892.99|34
1645188550000|2022-02-18 12:49:10|2901.21|2893.51|2901.48|2893.78|2902.02|2894.32|2901.18|2893.48|28
1645188560000|2022-02-18 12:49:20|2901.32|2893.62|2902.89|2895.19|2903.91|2896.21|2901.32|2893.62|29
1645188570000|2022-02-18 12:49:30|2902.99|2895.29|2901.76|2894.06|2903.21|2895.51|2901.76|2894.06|25
1645188580000|2022-02-18 12:49:40|2901.74|2894.04|2901.67|2893.97|2901.74|2894.04|2901.33|2893.63|16
1645188590000|2022-02-18 12:49:50|2901.74|2894.04|2902.11|2894.41|2902.15|2894.45|2901.27|2893.57|31
1645188600000|2022-02-18 12:50:00|2902.26|2894.56|2903.04|2895.34|2903.07|2895.37|2902.26|2894.56|23
1645188610000|2022-02-18 12:50:10|2902.76|2895.06|2902.35|2894.65|2903.06|2895.36|2902.14|2894.44|30
1645188620000|2022-02-18 12:50:20|2902.34|2894.64|2902.43|2894.73|2902.43|2894.73|2902.04|2894.34|26
1645188630000|2022-02-18 12:50:30|2902.49|2894.79|2902.22|2894.52|2902.49|2894.79|2902.06|2894.36|30
1645188640000|2022-02-18 12:50:40|2902.28|2894.58|2902.46|2894.76|2902.49|2894.79|2902.27|2894.57|29
1645188650000|2022-02-18 12:50:50|2902.4|2894.7|2903.63|2895.93|2903.78|2896.08|2902.37|2894.67|28
1645188660000|2022-02-18 12:51:00|2903.61|2895.91|2902.89|2895.19|2903.71|2896.01|2902.83|2895.13|32
1645188670000|2022-02-18 12:51:10|2902.87|2895.17|2902.94|2895.24|2902.97|2895.27|2902.52|2894.82|35
1645188680000|2022-02-18 12:51:20|2902.95|2895.25|2903.07|2895.37|2903.07|2895.37|2902.83|2895.13|26
1645188690000|2022-02-18 12:51:30|2903.1|2895.4|2902.07|2894.37|2903.21|2895.51|2902.02|2894.32|36
1645188700000|2022-02-18 12:51:40|2902.11|2894.41|2902.88|2895.18|2902.88|2895.18|2902.11|2894.41|19
1645188710000|2022-02-18 12:51:50|2902.95|2895.25|2904.03|2896.33|2904.03|2896.33|2902.53|2894.83|26
1645188720000|2022-02-18 12:52:00|2904.04|2896.34|2902.63|2894.93|2904.04|2896.34|2902.63|2894.93|32
1645188730000|2022-02-18 12:52:10|2902.59|2894.89|2903.8|2896.1|2903.86|2896.16|2902.58|2894.88|31
1645188740000|2022-02-18 12:52:20|2903.81|2896.11|2903.73|2896.03|2904.04|2896.34|2903.6|2895.9|32
1645188750000|2022-02-18 12:52:30|2903.8|2896.1|2903.98|2896.28|2904|2896.3|2903.68|2895.98|32
1645188760000|2022-02-18 12:52:40|2903.97|2896.27|2903.95|2896.25|2904.22|2896.52|2903.86|2896.16|34
1645188770000|2022-02-18 12:52:50|2904.06|2896.36|2904.1|2896.4|2904.21|2896.51|2903.81|2896.11|30
1645188780000|2022-02-18 12:53:00|2904.09|2896.39|2905.4|2897.7|2905.45|2897.75|2903.81|2896.11|35
1645188790000|2022-02-18 12:53:10|2905.37|2897.67|2904.28|2896.58|2905.37|2897.67|2904.27|2896.57|27
1645188800000|2022-02-18 12:53:20|2904.26|2896.56|2904.04|2896.34|2904.28|2896.58|2903.76|2896.06|33
1645188810000|2022-02-18 12:53:30|2904.05|2896.35|2905.74|2898.04|2905.74|2898.04|2903.86|2896.16|31
1645188820000|2022-02-18 12:53:40|2905.71|2898.01|2906.22|2898.52|2906.31|2898.61|2905.18|2897.48|33
1645188830000|2022-02-18 12:53:50|2906.16|2898.46|2905.85|2898.15|2906.29|2898.59|2905.85|2898.15|28
1645188840000|2022-02-18 12:54:00|2905.8|2898.1|2906.37|2898.67|2906.83|2899.13|2905.75|2898.05|31
1645188850000|2022-02-18 12:54:10|2906.38|2898.68|2906.54|2898.84|2906.79|2899.09|2905.89|2898.19|36
1645188860000|2022-02-18 12:54:20|2906.56|2898.86|2904.89|2897.19|2906.6|2898.9|2904.86|2897.16|32
1645188870000|2022-02-18 12:54:30|2904.84|2897.14|2903.72|2896.02|2905.27|2897.57|2903.65|2895.95|37
1645188880000|2022-02-18 12:54:40|2903.67|2895.97|2902.04|2894.34|2903.99|2896.29|2901.59|2893.89|37
1645188890000|2022-02-18 12:54:50|2901.91|2894.21|2903.75|2896.05|2904.01|2896.31|2901.91|2894.21|38
1645188900000|2022-02-18 12:55:00|2903.83|2896.13|2903.06|2895.36|2904.01|2896.31|2902.98|2895.28|34
1645188910000|2022-02-18 12:55:10|2902.98|2895.28|2903.28|2895.58|2903.48|2895.78|2902.98|2895.28|35
1645188920000|2022-02-18 12:55:20|2903.16|2895.46|2905.49|2897.79|2905.77|2898.07|2903.16|2895.46|37
1645188930000|2022-02-18 12:55:30|2905.51|2897.81|2906.78|2899.08|2906.78|2899.08|2904.49|2896.79|37
1645188940000|2022-02-18 12:55:40|2908.16|2900.46|2906.81|2899.11|2908.16|2900.46|2906.61|2898.91|37
1645188950000|2022-02-18 12:55:50|2907.1|2899.4|2906.75|2899.05|2907.26|2899.56|2906.58|2898.88|32
1645188960000|2022-02-18 12:56:00|2906.76|2899.06|2906.82|2899.12|2907.37|2899.67|2906.24|2898.54|35
1645188970000|2022-02-18 12:56:10|2906.42|2898.72|2907.07|2899.37|2907.17|2899.47|2906.21|2898.51|34
1645188980000|2022-02-18 12:56:20|2907.03|2899.33|2907.59|2899.89|2907.71|2900.01|2906.93|2899.23|34
1645188990000|2022-02-18 12:56:30|2907.69|2899.99|2908.09|2900.39|2908.61|2900.91|2907.28|2899.58|31
1645189000000|2022-02-18 12:56:40|2908.23|2900.53|2907.17|2899.47|2908.64|2900.94|2907.06|2899.36|33
1645189010000|2022-02-18 12:56:50|2906.97|2899.27|2907.06|2899.36|2907.13|2899.43|2906.7|2899|31
1645189020000|2022-02-18 12:57:00|2907.09|2899.39|2907.19|2899.49|2907.44|2899.74|2907|2899.3|22
1645189030000|2022-02-18 12:57:10|2907.15|2899.45|2906.58|2898.88|2907.36|2899.66|2906.58|2898.88|28
1645189040000|2022-02-18 12:57:20|2906.55|2898.85|2906.59|2898.89|2907.02|2899.32|2906.4|2898.7|37
1645189050000|2022-02-18 12:57:30|2906.62|2898.92|2907.26|2899.56|2907.51|2899.81|2906.62|2898.92|15
1645189060000|2022-02-18 12:57:40|2906.93|2899.23|2906.74|2899.04|2907.26|2899.56|2906.41|2898.71|34
1645189070000|2022-02-18 12:57:50|2906.64|2898.94|2906.71|2899.01|2906.95|2899.25|2906.5|2898.8|30
1645189080000|2022-02-18 12:58:00|2906.68|2898.98|2906.56|2898.86|2907.19|2899.49|2906.43|2898.73|33
1645189090000|2022-02-18 12:58:10|2906.52|2898.82|2906.83|2899.13|2906.99|2899.29|2906.51|2898.81|32
1645189100000|2022-02-18 12:58:20|2906.72|2899.02|2906.96|2899.26|2907.03|2899.33|2906.7|2899|34
1645189110000|2022-02-18 12:58:30|2906.97|2899.27|2906.86|2899.16|2907.24|2899.54|2906.67|2898.97|25
1645189120000|2022-02-18 12:58:40|2906.92|2899.22|2906.44|2898.74|2907.1|2899.4|2906.38|2898.68|35
1645189130000|2022-02-18 12:58:50|2906.38|2898.68|2907.45|2899.75|2907.45|2899.75|2906.38|2898.68|31
1645189140000|2022-02-18 12:59:00|2907.28|2899.58|2906.82|2899.12|2907.39|2899.69|2906.82|2899.12|34
1645189150000|2022-02-18 12:59:10|2906.97|2899.27|2906.82|2899.12|2907.07|2899.37|2906.77|2899.07|34
1645189160000|2022-02-18 12:59:20|2906.85|2899.15|2907.24|2899.54|2907.24|2899.54|2906.84|2899.14|23
1645189170000|2022-02-18 12:59:30|2907.25|2899.55|2907.17|2899.47|2907.25|2899.55|2906.91|2899.21|31
1645189180000|2022-02-18 12:59:40|2907.51|2899.81|2906.95|2899.25|2907.57|2899.87|2906.82|2899.12|29
1645189190000|2022-02-18 12:59:50|2906.94|2899.24|2907.95|2900.25|2908.08|2900.38|2906.72|2899.02|34
1645189200000|2022-02-18 13:00:00|2907.84|2900.14|2909.1|2901.4|2909.1|2901.4|2907.41|2899.71|37
1645189210000|2022-02-18 13:00:10|2909.07|2901.37|2908.05|2900.35|2909.07|2901.37|2908|2900.3|35
1645189220000|2022-02-18 13:00:20|2908.1|2900.4|2907.62|2899.92|2908.1|2900.4|2907.21|2899.51|36
1645189230000|2022-02-18 13:00:30|2907.69|2899.99|2906.37|2898.67|2907.9|2900.2|2906.35|2898.65|35
1645189240000|2022-02-18 13:00:40|2906.47|2898.77|2906.62|2898.92|2906.62|2898.92|2906.36|2898.66|25
1645189250000|2022-02-18 13:00:50|2906.61|2898.91|2906.81|2899.11|2907.02|2899.32|2906.61|2898.91|30
1645189260000|2022-02-18 13:01:00|2906.83|2899.13|2906.81|2899.11|2907.19|2899.49|2906.54|2898.84|31
1645189270000|2022-02-18 13:01:10|2906.65|2898.95|2906.42|2898.72|2906.78|2899.08|2906.37|2898.67|35
1645189280000|2022-02-18 13:01:20|2906.45|2898.75|2905.71|2898.01|2906.57|2898.87|2905.55|2897.85|36
1645189290000|2022-02-18 13:01:30|2905.76|2898.06|2904.56|2896.86|2905.76|2898.06|2904.18|2896.48|32
1645189300000|2022-02-18 13:01:40|2904.65|2896.95|2905.37|2897.67|2905.75|2898.05|2904.62|2896.92|29
1645189310000|2022-02-18 13:01:50|2905.27|2897.57|2904.93|2897.23|2905.32|2897.62|2904.7|2897|38
1645189320000|2022-02-18 13:02:00|2904.81|2897.11|2904.87|2897.17|2904.99|2897.29|2904.42|2896.72|27
1645189330000|2022-02-18 13:02:10|2904.83|2897.13|2904.92|2897.22|2905.06|2897.36|2904.35|2896.65|25
1645189340000|2022-02-18 13:02:20|2904.89|2897.19|2905.67|2897.97|2906|2898.3|2904.89|2897.19|26
1645189350000|2022-02-18 13:02:30|2905.7|2898|2905.65|2897.95|2905.88|2898.18|2905.16|2897.46|25
1645189360000|2022-02-18 13:02:40|2905.68|2897.98|2905.56|2897.86|2905.71|2898.01|2905.15|2897.45|28
1645189370000|2022-02-18 13:02:50|2905.62|2897.92|2905.42|2897.72|2905.75|2898.05|2905.22|2897.52|32
1645189380000|2022-02-18 13:03:00|2905.46|2897.76|2906.04|2898.34|2906.27|2898.57|2905.46|2897.76|27
1645189390000|2022-02-18 13:03:10|2906.03|2898.33|2904.6|2896.9|2906.04|2898.34|2904.19|2896.49|26
1645189400000|2022-02-18 13:03:20|2904.76|2897.06|2904.57|2896.87|2904.76|2897.06|2903.79|2896.09|34
1645189410000|2022-02-18 13:03:30|2904.59|2896.89|2904.5|2896.8|2904.6|2896.9|2904.44|2896.74|27
1645189420000|2022-02-18 13:03:40|2904.51|2896.81|2903.69|2895.99|2904.54|2896.84|2903.48|2895.78|19
1645189430000|2022-02-18 13:03:50|2903.66|2895.96|2902.69|2894.99|2903.69|2895.99|2902.69|2894.99|30
1645189440000|2022-02-18 13:04:00|2902.71|2895.01|2902.39|2894.69|2902.99|2895.29|2902.31|2894.61|26
1645189450000|2022-02-18 13:04:10|2902.34|2894.64|2902.05|2894.35|2902.39|2894.69|2901.86|2894.16|25
1645189460000|2022-02-18 13:04:20|2901.97|2894.27|2901.98|2894.28|2902.28|2894.58|2900.94|2893.24|31
1645189470000|2022-02-18 13:04:30|2902.39|2894.69|2902.61|2894.91|2902.86|2895.16|2902.01|2894.31|31
1645189480000|2022-02-18 13:04:40|2902.59|2894.89|2903.44|2895.74|2903.44|2895.74|2902.57|2894.87|29
1645189490000|2022-02-18 13:04:50|2903.38|2895.68|2904.67|2896.97|2904.71|2897.01|2903.29|2895.59|36
1645189500000|2022-02-18 13:05:00|2904.69|2896.99|2904.7|2897|2904.78|2897.08|2904.62|2896.92|24
1645189510000|2022-02-18 13:05:10|2904.71|2897.01|2904.63|2896.93|2904.95|2897.25|2904.18|2896.48|31
1645189520000|2022-02-18 13:05:20|2904.55|2896.85|2904.44|2896.74|2904.68|2896.98|2904.33|2896.63|27
1645189530000|2022-02-18 13:05:30|2904.42|2896.72|2904.33|2896.63|2904.59|2896.89|2903.54|2895.84|37
1645189540000|2022-02-18 13:05:40|2904.23|2896.53|2904.66|2896.96|2904.76|2897.06|2904.22|2896.52|24
1645189550000|2022-02-18 13:05:50|2904.53|2896.83|2904.67|2896.97|2904.74|2897.04|2904.53|2896.83|23
1645189560000|2022-02-18 13:06:00|2904.58|2896.88|2904.5|2896.8|2904.67|2896.97|2904.4|2896.7|19
1645189570000|2022-02-18 13:06:10|2904.53|2896.83|2904.79|2897.09|2905.68|2897.98|2904.39|2896.69|35
1645189580000|2022-02-18 13:06:20|2904.77|2897.07|2904.94|2897.24|2905.11|2897.41|2904.77|2897.07|37
1645189590000|2022-02-18 13:06:30|2905.13|2897.43|2905.43|2897.73|2905.46|2897.76|2905.07|2897.37|29
1645189600000|2022-02-18 13:06:40|2905.44|2897.74|2905.26|2897.56|2905.61|2897.91|2905.25|2897.55|28
1645189610000|2022-02-18 13:06:50|2905.27|2897.57|2905.67|2897.97|2905.67|2897.97|2905.27|2897.57|27
1645189620000|2022-02-18 13:07:00|2905.66|2897.96|2905.71|2898.01|2905.84|2898.14|2905.52|2897.82|25
1645189630000|2022-02-18 13:07:10|2905.73|2898.03|2905.8|2898.1|2906.02|2898.32|2905.55|2897.85|25
1645189640000|2022-02-18 13:07:20|2905.81|2898.11|2905.76|2898.06|2906|2898.3|2905.7|2898|26
1645189650000|2022-02-18 13:07:30|2905.75|2898.05|2905.63|2897.93|2905.75|2898.05|2905.6|2897.9|8
1645189660000|2022-02-18 13:07:40|2905.64|2897.94|2905.79|2898.09|2906.01|2898.31|2905.61|2897.91|21
1645189670000|2022-02-18 13:07:50|2905.98|2898.28|2905.97|2898.27|2906|2898.3|2905.88|2898.18|15
1645189680000|2022-02-18 13:08:00|2906.02|2898.32|2907.68|2899.98|2907.97|2900.27|2905.7|2898|36
1645189690000|2022-02-18 13:08:10|2907.69|2899.99|2907.45|2899.75|2907.69|2899.99|2906.91|2899.21|36
1645189700000|2022-02-18 13:08:20|2907.5|2899.8|2908.61|2900.91|2909.02|2901.32|2907.5|2899.8|33
1645189710000|2022-02-18 13:08:30|2907.92|2900.22|2909.64|2901.94|2909.88|2902.18|2907.92|2900.22|35
1645189720000|2022-02-18 13:08:40|2909.41|2901.71|2910.22|2902.52|2910.55|2902.85|2908.48|2900.78|32
1645189730000|2022-02-18 13:08:50|2910.3|2902.6|2908.21|2900.51|2911.06|2903.36|2908.21|2900.51|35
1645189740000|2022-02-18 13:09:00|2908.28|2900.58|2906.54|2898.84|2908.32|2900.62|2906.12|2898.42|33
1645189750000|2022-02-18 13:09:10|2906.62|2898.92|2904.75|2897.05|2906.62|2898.92|2904.67|2896.97|35
1645189760000|2022-02-18 13:09:20|2904.59|2896.89|2903.01|2895.31|2904.59|2896.89|2902.62|2894.92|37
1645189770000|2022-02-18 13:09:30|2902.96|2895.26|2902.02|2894.32|2902.96|2895.26|2900.4|2892.7|36
1645189780000|2022-02-18 13:09:40|2901.98|2894.28|2901.59|2893.89|2902.12|2894.42|2901.4|2893.7|32
1645189790000|2022-02-18 13:09:50|2901.54|2893.84|2899.79|2892.09|2902.46|2894.76|2899.79|2892.09|37
1645189800000|2022-02-18 13:10:00|2899.72|2892.02|2898.38|2890.68|2899.72|2892.02|2897.06|2889.36|39
1645189810000|2022-02-18 13:10:10|2898.3|2890.6|2893.81|2886.11|2898.3|2890.6|2893.81|2886.11|39
1645189820000|2022-02-18 13:10:20|2893.48|2885.78|2892.81|2885.11|2894.32|2886.62|2891.56|2883.86|38
1645189830000|2022-02-18 13:10:30|2892.82|2885.12|2895.23|2887.53|2895.23|2887.53|2892.81|2885.11|38
1645189840000|2022-02-18 13:10:40|2895.21|2887.51|2894.05|2886.35|2895.44|2887.74|2894.05|2886.35|38
1645189850000|2022-02-18 13:10:50|2894.01|2886.31|2895.01|2887.31|2895.52|2887.82|2893.4|2885.7|38
1645189860000|2022-02-18 13:11:00|2895.06|2887.36|2894.76|2887.06|2895.08|2887.38|2893.42|2885.72|33
1645189870000|2022-02-18 13:11:10|2894.88|2887.18|2895.17|2887.47|2895.59|2887.89|2894.64|2886.94|32
1645189880000|2022-02-18 13:11:20|2895.13|2887.43|2895.12|2887.42|2895.73|2888.03|2894.95|2887.25|35
1645189890000|2022-02-18 13:11:30|2895.07|2887.37|2894.94|2887.24|2895.19|2887.49|2894.7|2887|39
1645189900000|2022-02-18 13:11:40|2894.99|2887.29|2898.7|2891|2898.89|2891.19|2894.99|2887.29|39
1645189910000|2022-02-18 13:11:50|2898.56|2890.86|2900.08|2892.38|2900.26|2892.56|2898.56|2890.86|34
1645189920000|2022-02-18 13:12:00|2900.01|2892.31|2899.76|2892.06|2900.48|2892.78|2898.87|2891.17|38
1645189930000|2022-02-18 13:12:10|2899.77|2892.07|2902.3|2894.6|2902.33|2894.63|2898.86|2891.16|34
1645189940000|2022-02-18 13:12:20|2902.16|2894.46|2902.89|2895.19|2903.42|2895.72|2901.39|2893.69|36
1645189950000|2022-02-18 13:12:30|2902.61|2894.91|2903.18|2895.48|2903.53|2895.83|2900.6|2892.9|39
1645189960000|2022-02-18 13:12:40|2903.15|2895.45|2902.63|2894.93|2903.84|2896.14|2901.72|2894.02|38
1645189970000|2022-02-18 13:12:50|2902.73|2895.03|2905.01|2897.31|2905.01|2897.31|2902.71|2895.01|39
1645189980000|2022-02-18 13:13:00|2905.04|2897.34|2907.55|2899.85|2907.69|2899.99|2904.97|2897.27|38
1645189990000|2022-02-18 13:13:10|2907.62|2899.92|2907.36|2899.66|2908.57|2900.87|2906.66|2898.96|38
1645190000000|2022-02-18 13:13:20|2907.73|2900.03|2908.6|2900.9|2908.87|2901.17|2907.26|2899.56|33
1645190010000|2022-02-18 13:13:30|2908.58|2900.88|2907.06|2899.36|2908.85|2901.15|2906.86|2899.16|37
1645190020000|2022-02-18 13:13:40|2907.03|2899.33|2907.22|2899.52|2908.15|2900.45|2906.99|2899.29|39
1645190030000|2022-02-18 13:13:50|2907.23|2899.53|2906.75|2899.05|2907.49|2899.79|2906.75|2899.05|33
1645190040000|2022-02-18 13:14:00|2906.76|2899.06|2904.88|2897.18|2906.94|2899.24|2904.63|2896.93|30
1645190050000|2022-02-18 13:14:10|2904.97|2897.27|2903.3|2895.6|2905.48|2897.78|2903.3|2895.6|36
1645190060000|2022-02-18 13:14:20|2903.29|2895.59|2903.08|2895.38|2904.11|2896.41|2903.04|2895.34|38
1645190070000|2022-02-18 13:14:30|2903.07|2895.37|2901.29|2893.59|2903.07|2895.37|2900.63|2892.93|34
1645190080000|2022-02-18 13:14:40|2901.3|2893.6|2899.86|2892.16|2901.35|2893.65|2899.75|2892.05|36
1645190090000|2022-02-18 13:14:50|2899.76|2892.06|2897.82|2890.12|2899.76|2892.06|2896.82|2889.12|39
1645190100000|2022-02-18 13:15:00|2897.92|2890.22|2897.01|2889.31|2898.59|2890.89|2897.01|2889.31|38
1645190110000|2022-02-18 13:15:10|2896.97|2889.27|2898.14|2890.44|2898.3|2890.6|2895.65|2887.95|37
1645190120000|2022-02-18 13:15:20|2898.22|2890.52|2897.35|2889.65|2898.62|2890.92|2897.35|2889.65|37
1645190130000|2022-02-18 13:15:30|2897.37|2889.67|2897.78|2890.08|2898.78|2891.08|2897.36|2889.66|37
1645190140000|2022-02-18 13:15:40|2897.62|2889.92|2896.94|2889.24|2897.62|2889.92|2896.64|2888.94|37
1645190150000|2022-02-18 13:15:50|2897.03|2889.33|2897.02|2889.32|2897.48|2889.78|2896.96|2889.26|35
1645190160000|2022-02-18 13:16:00|2897.06|2889.36|2898.61|2890.91|2898.89|2891.19|2897.06|2889.36|38
1645190170000|2022-02-18 13:16:10|2898.52|2890.82|2899.02|2891.32|2899.25|2891.55|2898.23|2890.53|35
1645190180000|2022-02-18 13:16:20|2898.99|2891.29|2899.34|2891.64|2899.36|2891.66|2898.93|2891.23|27
1645190190000|2022-02-18 13:16:30|2899.35|2891.65|2898.23|2890.53|2899.35|2891.65|2898.1|2890.4|35
1645190200000|2022-02-18 13:16:40|2898.27|2890.57|2898.84|2891.14|2898.98|2891.28|2898.19|2890.49|32
1645190210000|2022-02-18 13:16:50|2898.9|2891.2|2898.62|2890.92|2899.13|2891.43|2898.51|2890.81|35
1645190220000|2022-02-18 13:17:00|2898.66|2890.96|2898.38|2890.68|2898.86|2891.16|2898.28|2890.58|36
1645190230000|2022-02-18 13:17:10|2898.66|2890.96|2897.89|2890.19|2898.76|2891.06|2897.42|2889.72|35
1645190240000|2022-02-18 13:17:20|2897.93|2890.23|2897.23|2889.53|2898.24|2890.54|2897.17|2889.47|36
1645190250000|2022-02-18 13:17:30|2897.24|2889.54|2898.32|2890.62|2898.47|2890.77|2896.59|2888.89|37
1645190260000|2022-02-18 13:17:40|2898.49|2890.79|2898.24|2890.54|2898.55|2890.85|2898.2|2890.5|32
1645190270000|2022-02-18 13:17:50|2898.23|2890.53|2898.42|2890.72|2898.66|2890.96|2897.86|2890.16|33
1645190280000|2022-02-18 13:18:00|2898.35|2890.65|2897.84|2890.14|2898.43|2890.73|2897.51|2889.81|31
1645190290000|2022-02-18 13:18:10|2898.29|2890.59|2898.49|2890.79|2898.82|2891.12|2898.28|2890.58|38
1645190300000|2022-02-18 13:18:20|2897.67|2889.97|2897.11|2889.41|2897.67|2889.97|2897.11|2889.41|34
1645190310000|2022-02-18 13:18:30|2897.1|2889.4|2898.22|2890.52|2898.29|2890.59|2897.1|2889.4|34
1645190320000|2022-02-18 13:18:40|2898.64|2890.94|2899.94|2892.24|2900.47|2892.77|2898.56|2890.86|38
1645190330000|2022-02-18 13:18:50|2899.96|2892.26|2901.06|2893.36|2901.17|2893.47|2899.96|2892.26|36
1645190340000|2022-02-18 13:19:00|2901.02|2893.32|2901.57|2893.87|2902.45|2894.75|2900.79|2893.09|34
1645190350000|2022-02-18 13:19:10|2901.58|2893.88|2900.58|2892.88|2901.94|2894.24|2900.58|2892.88|33
1645190360000|2022-02-18 13:19:20|2900.59|2892.89|2901.09|2893.39|2901.26|2893.56|2900.48|2892.78|36
1645190370000|2022-02-18 13:19:30|2901.13|2893.43|2899.24|2891.54|2901.36|2893.66|2899.24|2891.54|36
1645190380000|2022-02-18 13:19:40|2899.21|2891.51|2899.74|2892.04|2899.89|2892.19|2898.94|2891.24|31
1645190390000|2022-02-18 13:19:50|2899.73|2892.03|2899.93|2892.23|2900.21|2892.51|2899.63|2891.93|35
1645190400000|2022-02-18 13:20:00|2899.94|2892.24|2898.65|2890.95|2899.95|2892.25|2898.56|2890.86|33
1645190410000|2022-02-18 13:20:10|2898.66|2890.96|2900.13|2892.43|2900.38|2892.68|2898.5|2890.8|35
1645190420000|2022-02-18 13:20:20|2900.21|2892.51|2901.4|2893.7|2901.79|2894.09|2899.81|2892.11|38
1645190430000|2022-02-18 13:20:30|2901.8|2894.1|2901.2|2893.5|2901.8|2894.1|2900.24|2892.54|37
1645190440000|2022-02-18 13:20:40|2901.37|2893.67|2901.23|2893.53|2901.37|2893.67|2900.85|2893.15|39
1645190450000|2022-02-18 13:20:50|2901.28|2893.58|2901.18|2893.48|2902.32|2894.62|2900.05|2892.35|34
1645190460000|2022-02-18 13:21:00|2901.5|2893.8|2899.42|2891.72|2902.16|2894.46|2899.4|2891.7|37
1645190470000|2022-02-18 13:21:10|2899.29|2891.59|2898.01|2890.31|2899.54|2891.84|2898.01|2890.31|34
1645190480000|2022-02-18 13:21:20|2898.24|2890.54|2898.54|2890.84|2898.82|2891.12|2898.24|2890.54|30
1645190490000|2022-02-18 13:21:30|2898.49|2890.79|2900.53|2892.83|2901.56|2893.86|2898.49|2890.79|34
1645190500000|2022-02-18 13:21:40|2900.43|2892.73|2900.21|2892.51|2900.81|2893.11|2900.2|2892.5|33
1645190510000|2022-02-18 13:21:50|2900.2|2892.5|2900.52|2892.82|2900.93|2893.23|2899.84|2892.14|33
1645190520000|2022-02-18 13:22:00|2900.46|2892.76|2900.01|2892.31|2900.46|2892.76|2899.92|2892.22|35
1645190530000|2022-02-18 13:22:10|2899.97|2892.27|2898.81|2891.11|2899.97|2892.27|2898.74|2891.04|34
1645190540000|2022-02-18 13:22:20|2898.74|2891.04|2898.93|2891.23|2898.94|2891.24|2898.61|2890.91|30
1645190550000|2022-02-18 13:22:30|2898.95|2891.25|2898.75|2891.05|2899.18|2891.48|2898.61|2890.91|33
1645190560000|2022-02-18 13:22:40|2898.8|2891.1|2899.39|2891.69|2899.78|2892.08|2898.75|2891.05|34
1645190570000|2022-02-18 13:22:50|2899.38|2891.68|2899.01|2891.31|2899.52|2891.82|2899.01|2891.31|27
1645190580000|2022-02-18 13:23:00|2898.97|2891.27|2899.41|2891.71|2899.55|2891.85|2898.89|2891.19|37
1645190590000|2022-02-18 13:23:10|2899.37|2891.67|2898.07|2890.37|2899.88|2892.18|2897.97|2890.27|35
1645190600000|2022-02-18 13:23:20|2898.24|2890.54|2899.11|2891.41|2899.18|2891.48|2897.95|2890.25|29
1645190610000|2022-02-18 13:23:30|2898.9|2891.2|2898.22|2890.52|2899.04|2891.34|2898.21|2890.51|35
1645190620000|2022-02-18 13:23:40|2898.32|2890.62|2897.71|2890.01|2898.33|2890.63|2897.7|2890|30
1645190630000|2022-02-18 13:23:50|2898.03|2890.33|2898.95|2891.25|2898.95|2891.25|2898.03|2890.33|32
1645190640000|2022-02-18 13:24:00|2898.83|2891.13|2898.86|2891.16|2898.99|2891.29|2898.73|2891.03|33
1645190650000|2022-02-18 13:24:10|2898.87|2891.17|2898.76|2891.06|2899.35|2891.65|2898.49|2890.79|37
1645190660000|2022-02-18 13:24:20|2898.74|2891.04|2899.14|2891.44|2899.18|2891.48|2898.6|2890.9|20
1645190670000|2022-02-18 13:24:30|2899.07|2891.37|2899.44|2891.74|2899.44|2891.74|2898.79|2891.09|30
1645190680000|2022-02-18 13:24:40|2899.46|2891.76|2897.77|2890.07|2899.5|2891.8|2897.71|2890.01|29
1645190690000|2022-02-18 13:24:50|2897.82|2890.12|2897.52|2889.82|2897.82|2890.12|2897.4|2889.7|29
1645190700000|2022-02-18 13:25:00|2897.64|2889.94|2897.18|2889.48|2897.65|2889.95|2896.62|2888.92|37
1645190710000|2022-02-18 13:25:10|2897.16|2889.46|2896.88|2889.18|2897.16|2889.46|2896.31|2888.61|34
1645190720000|2022-02-18 13:25:20|2896.95|2889.25|2897.19|2889.49|2897.75|2890.05|2896.54|2888.84|34
1645190730000|2022-02-18 13:25:30|2897.2|2889.5|2896.42|2888.72|2897.51|2889.81|2896.42|2888.72|34
1645190740000|2022-02-18 13:25:40|2896.58|2888.88|2896.67|2888.97|2897.03|2889.33|2896.4|2888.7|39
1645190750000|2022-02-18 13:25:50|2896.64|2888.94|2895.76|2888.06|2896.92|2889.22|2895.74|2888.04|36
1645190760000|2022-02-18 13:26:00|2895.78|2888.08|2894.09|2886.39|2895.94|2888.24|2893.95|2886.25|34
1645190770000|2022-02-18 13:26:10|2894.13|2886.43|2893.13|2885.43|2894.13|2886.43|2892.51|2884.81|35
1645190780000|2022-02-18 13:26:20|2893.1|2885.4|2895.5|2887.8|2895.5|2887.8|2893.1|2885.4|34
1645190790000|2022-02-18 13:26:30|2895.52|2887.82|2895.1|2887.4|2895.52|2887.82|2894.69|2886.99|37
1645190800000|2022-02-18 13:26:40|2895.22|2887.52|2892.03|2884.33|2895.57|2887.87|2890.3|2882.6|38
1645190810000|2022-02-18 13:26:50|2892.04|2884.34|2890|2882.3|2892.04|2884.34|2890|2882.3|37
1645190820000|2022-02-18 13:27:00|2889.96|2882.26|2891.63|2883.93|2892.05|2884.35|2888.43|2880.73|40
1645190830000|2022-02-18 13:27:10|2891.47|2883.77|2891.58|2883.88|2891.97|2884.27|2890.82|2883.12|37
1645190840000|2022-02-18 13:27:20|2891.38|2883.68|2892.15|2884.45|2892.45|2884.75|2891.38|2883.68|37
1645190850000|2022-02-18 13:27:30|2891.98|2884.28|2895.3|2887.6|2895.3|2887.6|2891.97|2884.27|36
1645190860000|2022-02-18 13:27:40|2895.21|2887.51|2893.97|2886.27|2895.76|2888.06|2893.97|2886.27|39
1645190870000|2022-02-18 13:27:50|2893.91|2886.21|2894.56|2886.86|2894.84|2887.14|2893.91|2886.21|34
1645190880000|2022-02-18 13:28:00|2894.52|2886.82|2894.29|2886.59|2894.52|2886.82|2893|2885.3|36
1645190890000|2022-02-18 13:28:10|2894.3|2886.6|2894.33|2886.63|2895.09|2887.39|2894.02|2886.32|37
1645190900000|2022-02-18 13:28:20|2894.38|2886.68|2895.03|2887.33|2895.16|2887.46|2894.23|2886.53|37
1645190910000|2022-02-18 13:28:30|2894.85|2887.15|2895.94|2888.24|2895.94|2888.24|2894.85|2887.15|33
1645190920000|2022-02-18 13:28:40|2895.9|2888.2|2896.28|2888.58|2897.04|2889.34|2895.89|2888.19|37
1645190930000|2022-02-18 13:28:50|2896.26|2888.56|2894.09|2886.39|2896.26|2888.56|2893.31|2885.61|37
1645190940000|2022-02-18 13:29:00|2894.36|2886.66|2894.2|2886.5|2894.65|2886.95|2894.13|2886.43|29
1645190950000|2022-02-18 13:29:10|2894.22|2886.52|2894.54|2886.84|2894.94|2887.24|2894.22|2886.52|31
1645190960000|2022-02-18 13:29:20|2894.48|2886.78|2893.96|2886.26|2894.53|2886.83|2893.9|2886.2|28
1645190970000|2022-02-18 13:29:30|2894.04|2886.34|2894.67|2886.97|2894.74|2887.04|2893.98|2886.28|27
1645190980000|2022-02-18 13:29:40|2894.59|2886.89|2894.3|2886.6|2894.65|2886.95|2894.25|2886.55|23
1645190990000|2022-02-18 13:29:50|2894.21|2886.51|2893.52|2885.82|2894.37|2886.67|2893.28|2885.58|35
1645191000000|2022-02-18 13:30:00|2893.29|2885.59|2891|2883.3|2893.29|2885.59|2891|2883.3|36
1645191010000|2022-02-18 13:30:10|2890.79|2883.09|2892.37|2884.67|2892.61|2884.91|2890.79|2883.09|39
1645191020000|2022-02-18 13:30:20|2892.49|2884.79|2893.05|2885.35|2893.31|2885.61|2892.45|2884.75|40
1645191030000|2022-02-18 13:30:30|2893.54|2885.84|2891.93|2884.23|2893.73|2886.03|2891.93|2884.23|33
1645191040000|2022-02-18 13:30:40|2891.49|2883.79|2892.8|2885.1|2892.84|2885.14|2890.65|2882.95|38
1645191050000|2022-02-18 13:30:50|2892.81|2885.11|2892.23|2884.53|2893.08|2885.38|2892.13|2884.43|34
1645191060000|2022-02-18 13:31:00|2892.1|2884.4|2890.04|2882.34|2892.53|2884.83|2890.04|2882.34|33
1645191070000|2022-02-18 13:31:10|2890.07|2882.37|2889.81|2882.11|2890.21|2882.51|2889.58|2881.88|36
1645191080000|2022-02-18 13:31:20|2889.69|2881.99|2888.32|2880.62|2889.76|2882.06|2888.16|2880.46|34
1645191090000|2022-02-18 13:31:30|2888.49|2880.79|2889.84|2882.14|2889.89|2882.19|2887.93|2880.23|37
1645191100000|2022-02-18 13:31:40|2889.66|2881.96|2888.6|2880.9|2889.86|2882.16|2888.27|2880.57|35
1645191110000|2022-02-18 13:31:50|2889.02|2881.32|2888.52|2880.82|2889.14|2881.44|2888.13|2880.43|33
1645191120000|2022-02-18 13:32:00|2888.54|2880.84|2888.2|2880.5|2889.05|2881.35|2888.2|2880.5|37
1645191130000|2022-02-18 13:32:10|2888.16|2880.46|2887.19|2879.49|2888.83|2881.13|2887.19|2879.49|36
1645191140000|2022-02-18 13:32:20|2887.44|2879.74|2888.64|2880.94|2889.17|2881.47|2887.31|2879.61|38
1645191150000|2022-02-18 13:32:30|2888.66|2880.96|2886.49|2878.79|2888.82|2881.12|2886.33|2878.63|37
1645191160000|2022-02-18 13:32:40|2886.55|2878.85|2883.88|2876.18|2886.57|2878.87|2883.38|2875.68|37
1645191170000|2022-02-18 13:32:50|2883.97|2876.27|2882.87|2875.17|2883.97|2876.27|2882.6|2874.9|40
1645191180000|2022-02-18 13:33:00|2882.58|2874.88|2883.02|2875.32|2883.57|2875.87|2882.33|2874.63|38
1645191190000|2022-02-18 13:33:10|2883.03|2875.33|2882.15|2874.45|2883.15|2875.45|2882.15|2874.45|37
1645191200000|2022-02-18 13:33:20|2882.42|2874.72|2883.46|2875.76|2884.3|2876.6|2881.47|2873.77|39
1645191210000|2022-02-18 13:33:30|2883.45|2875.75|2884.43|2876.73|2884.71|2877.01|2883.45|2875.75|37
1645191220000|2022-02-18 13:33:40|2884.44|2876.74|2884.9|2877.2|2885.08|2877.38|2883.74|2876.04|33
1645191230000|2022-02-18 13:33:50|2884.95|2877.25|2884.92|2877.22|2885|2877.3|2884.07|2876.37|37
1645191240000|2022-02-18 13:34:00|2884.97|2877.27|2885.73|2878.03|2886.08|2878.38|2884.3|2876.6|37
1645191250000|2022-02-18 13:34:10|2885.72|2878.02|2885.84|2878.14|2886.37|2878.67|2884.74|2877.04|34
1645191260000|2022-02-18 13:34:20|2885.86|2878.16|2888.28|2880.58|2888.98|2881.28|2885.12|2877.42|34
1645191270000|2022-02-18 13:34:30|2888.2|2880.5|2887.78|2880.08|2888.41|2880.71|2887.29|2879.59|30
1645191280000|2022-02-18 13:34:40|2887.81|2880.11|2888.64|2880.94|2888.64|2880.94|2886.84|2879.14|32
1645191290000|2022-02-18 13:34:50|2888.89|2881.19|2887.92|2880.22|2888.89|2881.19|2887.5|2879.8|35
1645191300000|2022-02-18 13:35:00|2888.03|2880.33|2887.62|2879.92|2888.5|2880.8|2887.56|2879.86|27
1645191310000|2022-02-18 13:35:10|2887.65|2879.95|2888.22|2880.52|2888.9|2881.2|2887.65|2879.95|33
1645191320000|2022-02-18 13:35:20|2888.48|2880.78|2888.66|2880.96|2888.87|2881.17|2888.26|2880.56|35
1645191330000|2022-02-18 13:35:30|2888.67|2880.97|2889.55|2881.85|2889.55|2881.85|2888.51|2880.81|35
1645191340000|2022-02-18 13:35:40|2889.2|2881.5|2890.06|2882.36|2890.06|2882.36|2888.84|2881.14|33
1645191350000|2022-02-18 13:35:50|2890.18|2882.48|2890.88|2883.18|2891.22|2883.52|2889.6|2881.9|25
1645191360000|2022-02-18 13:36:00|2890.74|2883.04|2888.86|2881.16|2891|2883.3|2888.68|2880.98|38
1645191370000|2022-02-18 13:36:10|2888.69|2880.99|2888.96|2881.26|2889.06|2881.36|2888.54|2880.84|30
1645191380000|2022-02-18 13:36:20|2888.98|2881.28|2889.46|2881.76|2889.46|2881.76|2888.28|2880.58|34
1645191390000|2022-02-18 13:36:30|2889.47|2881.77|2891.01|2883.31|2891.01|2883.31|2889.3|2881.6|24
1645191400000|2022-02-18 13:36:40|2890.97|2883.27|2890.67|2882.97|2891.27|2883.57|2890.44|2882.74|31
1645191410000|2022-02-18 13:36:50|2890.64|2882.94|2890.46|2882.76|2890.64|2882.94|2890.08|2882.38|38
1645191420000|2022-02-18 13:37:00|2890.53|2882.83|2889.54|2881.84|2890.57|2882.87|2889.25|2881.55|38
1645191430000|2022-02-18 13:37:10|2889.79|2882.09|2890.27|2882.57|2890.67|2882.97|2889.5|2881.8|38
1645191440000|2022-02-18 13:37:20|2890.26|2882.56|2891.39|2883.69|2891.41|2883.71|2889.72|2882.02|34
1645191450000|2022-02-18 13:37:30|2890.98|2883.28|2891.15|2883.45|2891.28|2883.58|2890.07|2882.37|35
1645191460000|2022-02-18 13:37:40|2891.26|2883.56|2892.24|2884.54|2892.68|2884.98|2890.96|2883.26|30
1645191470000|2022-02-18 13:37:50|2892.19|2884.49|2892.26|2884.56|2892.41|2884.71|2892.14|2884.44|23
1645191480000|2022-02-18 13:38:00|2892.2|2884.5|2892.5|2884.8|2893.03|2885.33|2892.02|2884.32|31
1645191490000|2022-02-18 13:38:10|2892.61|2884.91|2893.43|2885.73|2894.36|2886.66|2892.61|2884.91|29
1645191500000|2022-02-18 13:38:20|2893.41|2885.71|2894.43|2886.73|2894.97|2887.27|2893.21|2885.51|32
1645191510000|2022-02-18 13:38:30|2894.34|2886.64|2893.42|2885.72|2894.44|2886.74|2892.71|2885.01|37
1645191520000|2022-02-18 13:38:40|2893.63|2885.93|2893.13|2885.43|2893.98|2886.28|2892.98|2885.28|35
1645191530000|2022-02-18 13:38:50|2893.59|2885.89|2894.45|2886.75|2894.55|2886.85|2893.13|2885.43|37
1645191540000|2022-02-18 13:39:00|2894.48|2886.78|2895.03|2887.33|2895.35|2887.65|2894.08|2886.38|36
1645191550000|2022-02-18 13:39:10|2895.1|2887.4|2894.9|2887.2|2895.4|2887.7|2894.9|2887.2|28
1645191560000|2022-02-18 13:39:20|2895.66|2887.96|2896.32|2888.62|2897.05|2889.35|2895.66|2887.96|37
1645191570000|2022-02-18 13:39:30|2896.53|2888.83|2899.16|2891.46|2899.56|2891.86|2896.53|2888.83|38
1645191580000|2022-02-18 13:39:40|2899.02|2891.32|2900.34|2892.64|2900.98|2893.28|2898.75|2891.05|37
1645191590000|2022-02-18 13:39:50|2900.48|2892.78|2900.76|2893.06|2902.37|2894.67|2900.45|2892.75|38
1645191600000|2022-02-18 13:40:00|2900.92|2893.22|2901.12|2893.42|2901.74|2894.04|2899.97|2892.27|39
1645191610000|2022-02-18 13:40:10|2901.72|2894.02|2901.58|2893.88|2902.4|2894.7|2900.81|2893.11|37
1645191620000|2022-02-18 13:40:20|2901.63|2893.93|2900.62|2892.92|2901.71|2894.01|2900.4|2892.7|29
1645191630000|2022-02-18 13:40:30|2900.72|2893.02|2900|2892.3|2900.72|2893.02|2899.86|2892.16|32
1645191640000|2022-02-18 13:40:40|2899.95|2892.25|2900.95|2893.25|2901.33|2893.63|2899.95|2892.25|24
1645191650000|2022-02-18 13:40:50|2900.86|2893.16|2900.74|2893.04|2901.02|2893.32|2900.56|2892.86|29
1645191660000|2022-02-18 13:41:00|2900.88|2893.18|2900.97|2893.27|2901.6|2893.9|2900.69|2892.99|36
1645191670000|2022-02-18 13:41:10|2901.18|2893.48|2901.42|2893.72|2901.42|2893.72|2900.59|2892.89|34
1645191680000|2022-02-18 13:41:20|2901.41|2893.71|2901.46|2893.76|2901.52|2893.82|2901.04|2893.34|30
1645191690000|2022-02-18 13:41:30|2901.36|2893.66|2901.77|2894.07|2901.77|2894.07|2900.77|2893.07|36
1645191700000|2022-02-18 13:41:40|2901.85|2894.15|2901.94|2894.24|2901.94|2894.24|2901.42|2893.72|35
1645191710000|2022-02-18 13:41:50|2901.81|2894.11|2901.5|2893.8|2902|2894.3|2901.06|2893.36|34
1645191720000|2022-02-18 13:42:00|2901.49|2893.79|2900.49|2892.79|2901.64|2893.94|2900.33|2892.63|32
1645191730000|2022-02-18 13:42:10|2900.47|2892.77|2900.47|2892.77|2900.55|2892.85|2900.13|2892.43|20
1645191740000|2022-02-18 13:42:20|2900.46|2892.76|2900.97|2893.27|2900.97|2893.27|2900.29|2892.59|15
1645191750000|2022-02-18 13:42:30|2901.02|2893.32|2901.06|2893.36|2901.06|2893.36|2900.56|2892.86|19
1645191760000|2022-02-18 13:42:40|2901.15|2893.45|2901.57|2893.87|2902.65|2894.95|2900.33|2892.63|32
1645191770000|2022-02-18 13:42:50|2901.77|2894.07|2901.58|2893.88|2902.11|2894.41|2901.55|2893.85|27
1645191780000|2022-02-18 13:43:00|2902.18|2894.48|2902.03|2894.33|2902.55|2894.85|2901.75|2894.05|29
1645191790000|2022-02-18 13:43:10|2902.1|2894.4|2902.3|2894.6|2902.5|2894.8|2902.03|2894.33|29
1645191800000|2022-02-18 13:43:20|2902.32|2894.62|2902.62|2894.92|2902.62|2894.92|2902.28|2894.58|29
1645191810000|2022-02-18 13:43:30|2902.5|2894.8|2903.67|2895.97|2903.82|2896.12|2902.46|2894.76|31
1645191820000|2022-02-18 13:43:40|2903.63|2895.93|2903.48|2895.78|2903.67|2895.97|2903.19|2895.49|26
1645191830000|2022-02-18 13:43:50|2903.35|2895.65|2902.84|2895.14|2903.52|2895.82|2902.7|2895|20
1645191840000|2022-02-18 13:44:00|2902.83|2895.13|2903.35|2895.65|2903.55|2895.85|2902.83|2895.13|29
1645191850000|2022-02-18 13:44:10|2903.33|2895.63|2903.58|2895.88|2903.71|2896.01|2903.23|2895.53|32
1645191860000|2022-02-18 13:44:20|2903.33|2895.63|2904|2896.3|2904.61|2896.91|2903.33|2895.63|31
1645191870000|2022-02-18 13:44:30|2904.48|2896.78|2905.12|2897.42|2905.9|2898.2|2903.49|2895.79|37
1645191880000|2022-02-18 13:44:40|2905.11|2897.41|2905.29|2897.59|2905.76|2898.06|2905.11|2897.41|34
1645191890000|2022-02-18 13:44:50|2905.31|2897.61|2905.62|2897.92|2905.74|2898.04|2904.55|2896.85|34
1645191900000|2022-02-18 13:45:00|2905.56|2897.86|2903.65|2895.95|2905.76|2898.06|2903.65|2895.95|31
1645191910000|2022-02-18 13:45:10|2903.38|2895.68|2905.05|2897.35|2905.09|2897.39|2903.21|2895.51|34
1645191920000|2022-02-18 13:45:20|2905.08|2897.38|2904.99|2897.29|2905.54|2897.84|2904.79|2897.09|32
1645191930000|2022-02-18 13:45:30|2905.05|2897.35|2905.37|2897.67|2905.45|2897.75|2904.92|2897.22|32
1645191940000|2022-02-18 13:45:40|2905.4|2897.7|2904.84|2897.14|2905.4|2897.7|2904.24|2896.54|30
1645191950000|2022-02-18 13:45:50|2904.83|2897.13|2904.69|2896.99|2904.88|2897.18|2903.99|2896.29|36
1645191960000|2022-02-18 13:46:00|2904.73|2897.03|2904.45|2896.75|2904.79|2897.09|2904.07|2896.37|21
1645191970000|2022-02-18 13:46:10|2904.58|2896.88|2905.01|2897.31|2905.12|2897.42|2904.45|2896.75|33
1645191980000|2022-02-18 13:46:20|2905.02|2897.32|2904.94|2897.24|2905.03|2897.33|2904.86|2897.16|23
1645191990000|2022-02-18 13:46:30|2904.93|2897.23|2904.45|2896.75|2904.99|2897.29|2904.3|2896.6|30
1645192000000|2022-02-18 13:46:40|2904.39|2896.69|2903.39|2895.69|2904.42|2896.72|2903.39|2895.69|32
1645192010000|2022-02-18 13:46:50|2903.69|2895.99|2903.64|2895.94|2903.96|2896.26|2903.62|2895.92|26
1645192020000|2022-02-18 13:47:00|2903.66|2895.96|2903.5|2895.8|2904.19|2896.49|2903.3|2895.6|34
1645192030000|2022-02-18 13:47:10|2903.49|2895.79|2904.51|2896.81|2904.53|2896.83|2903.42|2895.72|33
1645192040000|2022-02-18 13:47:20|2904.32|2896.62|2904.06|2896.36|2904.43|2896.73|2904.06|2896.36|29
1645192050000|2022-02-18 13:47:30|2903.88|2896.18|2902.97|2895.27|2903.97|2896.27|2902.97|2895.27|34
1645192060000|2022-02-18 13:47:40|2902.94|2895.24|2902.86|2895.16|2903.39|2895.69|2902.42|2894.72|34
1645192070000|2022-02-18 13:47:50|2902.64|2894.94|2902.96|2895.26|2903.13|2895.43|2902.59|2894.89|37
1645192080000|2022-02-18 13:48:00|2902.97|2895.27|2902.87|2895.17|2902.97|2895.27|2902.42|2894.72|35
1645192090000|2022-02-18 13:48:10|2902.78|2895.08|2902.65|2894.95|2902.85|2895.15|2902.63|2894.93|20
1645192100000|2022-02-18 13:48:20|2902.66|2894.96|2902.93|2895.23|2902.93|2895.23|2902.66|2894.96|23
1645192110000|2022-02-18 13:48:30|2902.96|2895.26|2903.27|2895.57|2904.26|2896.56|2902.74|2895.04|33
1645192120000|2022-02-18 13:48:40|2903.32|2895.62|2903.36|2895.66|2903.43|2895.73|2903.08|2895.38|22
1645192130000|2022-02-18 13:48:50|2903.1|2895.4|2902.79|2895.09|2903.22|2895.52|2902.53|2894.83|31
1645192140000|2022-02-18 13:49:00|2902.78|2895.08|2902.99|2895.29|2903.05|2895.35|2902.69|2894.99|34
1645192150000|2022-02-18 13:49:10|2903.02|2895.32|2902.13|2894.43|2903.07|2895.37|2902.1|2894.4|37
1645192160000|2022-02-18 13:49:20|2902.22|2894.52|2901.77|2894.07|2902.22|2894.52|2901.77|2894.07|30
1645192170000|2022-02-18 13:49:30|2901.79|2894.09|2902.15|2894.45|2902.2|2894.5|2901.69|2893.99|32
1645192180000|2022-02-18 13:49:40|2901.92|2894.22|2903.24|2895.54|2903.74|2896.04|2901.91|2894.21|37
1645192190000|2022-02-18 13:49:50|2903.06|2895.36|2903.39|2895.69|2903.57|2895.87|2902.92|2895.22|35
1645192200000|2022-02-18 13:50:00|2903.38|2895.68|2903.08|2895.38|2903.5|2895.8|2902.41|2894.71|38
1645192210000|2022-02-18 13:50:10|2903.02|2895.32|2901.4|2893.7|2903.13|2895.43|2901.4|2893.7|37
1645192220000|2022-02-18 13:50:20|2901.53|2893.83|2901.48|2893.78|2901.63|2893.93|2901.37|2893.67|29
1645192230000|2022-02-18 13:50:30|2901.57|2893.87|2901.82|2894.12|2901.83|2894.13|2901.44|2893.74|23
1645192240000|2022-02-18 13:50:40|2901.83|2894.13|2900.49|2892.79|2901.83|2894.13|2900.4|2892.7|34
1645192250000|2022-02-18 13:50:50|2900.5|2892.8|2900.37|2892.67|2900.6|2892.9|2900.01|2892.31|23
1645192260000|2022-02-18 13:51:00|2900.36|2892.66|2901.17|2893.47|2901.17|2893.47|2900.36|2892.66|21
1645192270000|2022-02-18 13:51:10|2900.92|2893.22|2899.89|2892.19|2900.92|2893.22|2899.82|2892.12|27
1645192280000|2022-02-18 13:51:20|2900.06|2892.36|2899.74|2892.04|2900.25|2892.55|2899.64|2891.94|37
1645192290000|2022-02-18 13:51:30|2899.61|2891.91|2899.76|2892.06|2900.51|2892.81|2899.57|2891.87|29
1645192300000|2022-02-18 13:51:40|2899.81|2892.11|2899.75|2892.05|2900.21|2892.51|2898.4|2890.7|34
1645192310000|2022-02-18 13:51:50|2899.92|2892.22|2900.38|2892.68|2900.47|2892.77|2899.91|2892.21|29
1645192320000|2022-02-18 13:52:00|2900.5|2892.8|2900.4|2892.7|2900.56|2892.86|2900.02|2892.32|30
1645192330000|2022-02-18 13:52:10|2899.93|2892.23|2899.39|2891.69|2900.39|2892.69|2898.71|2891.01|34
1645192340000|2022-02-18 13:52:20|2899.18|2891.48|2899.3|2891.6|2899.58|2891.88|2898.65|2890.95|25
1645192350000|2022-02-18 13:52:30|2899.24|2891.54|2899.67|2891.97|2899.67|2891.97|2899.2|2891.5|27
1645192360000|2022-02-18 13:52:40|2899.61|2891.91|2902.14|2894.44|2902.54|2894.84|2899.61|2891.91|38
1645192370000|2022-02-18 13:52:50|2902.37|2894.67|2901.88|2894.18|2902.6|2894.9|2901.54|2893.84|36
1645192380000|2022-02-18 13:53:00|2901.75|2894.05|2903.35|2895.65|2903.55|2895.85|2901.75|2894.05|38
1645192390000|2022-02-18 13:53:10|2903.45|2895.75|2903.69|2895.99|2904.27|2896.57|2903.27|2895.57|36
1645192400000|2022-02-18 13:53:20|2903.84|2896.14|2904.41|2896.71|2905.24|2897.54|2903.75|2896.05|35
1645192410000|2022-02-18 13:53:30|2904.87|2897.17|2906.42|2898.72|2906.66|2898.96|2904.65|2896.95|29
1645192420000|2022-02-18 13:53:40|2906.27|2898.57|2906.19|2898.49|2906.39|2898.69|2905.88|2898.18|30
1645192430000|2022-02-18 13:53:50|2906.18|2898.48|2905.22|2897.52|2906.43|2898.73|2905.07|2897.37|32
1645192440000|2022-02-18 13:54:00|2905.19|2897.49|2904.8|2897.1|2905.63|2897.93|2904.3|2896.6|31
1645192450000|2022-02-18 13:54:10|2904.58|2896.88|2904.25|2896.55|2904.75|2897.05|2904.2|2896.5|35
1645192460000|2022-02-18 13:54:20|2904.2|2896.5|2903.96|2896.26|2904.32|2896.62|2903.95|2896.25|16
1645192470000|2022-02-18 13:54:30|2903.97|2896.27|2903.95|2896.25|2904.49|2896.79|2903.93|2896.23|31
1645192480000|2022-02-18 13:54:40|2903.97|2896.27|2905.11|2897.41|2905.11|2897.41|2903.95|2896.25|32
1645192490000|2022-02-18 13:54:50|2905.19|2897.49|2904.9|2897.2|2905.27|2897.57|2904.82|2897.12|24
1645192500000|2022-02-18 13:55:00|2904.92|2897.22|2905.98|2898.28|2906.03|2898.33|2904.84|2897.14|31
1645192510000|2022-02-18 13:55:10|2905.94|2898.24|2906.54|2898.84|2906.54|2898.84|2905.77|2898.07|28
1645192520000|2022-02-18 13:55:20|2906.55|2898.85|2907.29|2899.59|2907.29|2899.59|2906.35|2898.65|26
1645192530000|2022-02-18 13:55:30|2907.33|2899.63|2907.31|2899.61|2907.6|2899.9|2906.62|2898.92|24
1645192540000|2022-02-18 13:55:40|2907.16|2899.46|2906.03|2898.33|2907.44|2899.74|2905.87|2898.17|35
1645192550000|2022-02-18 13:55:50|2906.09|2898.39|2905.12|2897.42|2906.09|2898.39|2904.77|2897.07|27
1645192560000|2022-02-18 13:56:00|2905.08|2897.38|2905.38|2897.68|2905.47|2897.77|2904.71|2897.01|37
1645192570000|2022-02-18 13:56:10|2904.85|2897.15|2903.84|2896.14|2905.86|2898.16|2903.84|2896.14|25
1645192580000|2022-02-18 13:56:20|2904.77|2897.07|2905.09|2897.39|2905.13|2897.43|2903.82|2896.12|28
1645192590000|2022-02-18 13:56:30|2903.72|2896.02|2903.76|2896.06|2904.03|2896.33|2903.47|2895.77|36
1645192600000|2022-02-18 13:56:40|2903.68|2895.98|2902.88|2895.18|2904.14|2896.44|2902.84|2895.14|34
1645192610000|2022-02-18 13:56:50|2902.91|2895.21|2902.19|2894.49|2902.91|2895.21|2901.88|2894.18|36
1645192620000|2022-02-18 13:57:00|2902.14|2894.44|2902.61|2894.91|2902.61|2894.91|2902.01|2894.31|37
1645192630000|2022-02-18 13:57:10|2902.62|2894.92|2902.64|2894.94|2903.68|2895.98|2902.6|2894.9|37
1645192640000|2022-02-18 13:57:20|2902.37|2894.67|2902.39|2894.69|2902.56|2894.86|2902.19|2894.49|35
1645192650000|2022-02-18 13:57:30|2902.36|2894.66|2902.62|2894.92|2902.64|2894.94|2902.13|2894.43|35
1645192660000|2022-02-18 13:57:40|2902.63|2894.93|2902.7|2895|2902.92|2895.22|2901.81|2894.11|33
1645192670000|2022-02-18 13:57:50|2902.72|2895.02|2902.66|2894.96|2902.91|2895.21|2902.46|2894.76|32
1645192680000|2022-02-18 13:58:00|2902.76|2895.06|2902.96|2895.26|2903.66|2895.96|2902.45|2894.75|24
1645192690000|2022-02-18 13:58:10|2902.95|2895.25|2903.71|2896.01|2903.82|2896.12|2902.83|2895.13|32
1645192700000|2022-02-18 13:58:20|2903.69|2895.99|2904.13|2896.43|2904.42|2896.72|2903.68|2895.98|17
1645192710000|2022-02-18 13:58:30|2904.17|2896.47|2903.88|2896.18|2904.24|2896.54|2903.87|2896.17|28
1645192720000|2022-02-18 13:58:40|2903.86|2896.16|2903.09|2895.39|2903.96|2896.26|2903.09|2895.39|35
1645192730000|2022-02-18 13:58:50|2903.08|2895.38|2903.28|2895.58|2903.49|2895.79|2902.72|2895.02|34
1645192740000|2022-02-18 13:59:00|2903.14|2895.44|2903.71|2896.01|2903.87|2896.17|2902.92|2895.22|32
1645192750000|2022-02-18 13:59:10|2903.77|2896.07|2903.16|2895.46|2903.91|2896.21|2903.16|2895.46|29
1645192760000|2022-02-18 13:59:20|2903.19|2895.49|2903.58|2895.88|2903.59|2895.89|2903.08|2895.38|18
1645192770000|2022-02-18 13:59:30|2903.43|2895.73|2903.68|2895.98|2903.9|2896.2|2903.16|2895.46|31
1645192780000|2022-02-18 13:59:40|2903.62|2895.92|2904.04|2896.34|2904.07|2896.37|2903.52|2895.82|29
1645192790000|2022-02-18 13:59:50|2904.03|2896.33|2903.16|2895.46|2904.08|2896.38|2903.06|2895.36|35
1645192800000|2022-02-18 14:00:00|2903.23|2895.53|2902|2894.3|2903.67|2895.97|2901.95|2894.25|34
1645192810000|2022-02-18 14:00:10|2901.96|2894.26|2904.64|2896.94|2904.73|2897.03|2901.86|2894.16|38
1645192820000|2022-02-18 14:00:20|2904.58|2896.88|2905.97|2898.27|2905.97|2898.27|2904.58|2896.88|29
1645192830000|2022-02-18 14:00:30|2905.99|2898.29|2905.55|2897.85|2905.99|2898.29|2905.41|2897.71|30
1645192840000|2022-02-18 14:00:40|2906.03|2898.33|2906.46|2898.76|2906.49|2898.79|2905.81|2898.11|32
1645192850000|2022-02-18 14:00:50|2906.45|2898.75|2907.55|2899.85|2907.55|2899.85|2906.39|2898.69|33
1645192860000|2022-02-18 14:01:00|2907.39|2899.69|2907.32|2899.62|2907.88|2900.18|2907.31|2899.61|36
1645192870000|2022-02-18 14:01:10|2907.28|2899.58|2906.73|2899.03|2907.34|2899.64|2906.64|2898.94|30
1645192880000|2022-02-18 14:01:20|2906.72|2899.02|2905|2897.3|2907.18|2899.48|2904.71|2897.01|37
1645192890000|2022-02-18 14:01:30|2904.99|2897.29|2905.62|2897.92|2905.67|2897.97|2904.87|2897.17|32
1645192900000|2022-02-18 14:01:40|2905.6|2897.9|2904.86|2897.16|2905.6|2897.9|2904.62|2896.92|29
1645192910000|2022-02-18 14:01:50|2904.62|2896.92|2907.61|2899.91|2907.61|2899.91|2904.1|2896.4|31
1645192920000|2022-02-18 14:02:00|2907.58|2899.88|2903.87|2896.17|2907.58|2899.88|2902.46|2894.76|39
1645192930000|2022-02-18 14:02:10|2903.79|2896.09|2904.32|2896.62|2904.53|2896.83|2903.79|2896.09|32
1645192940000|2022-02-18 14:02:20|2904.54|2896.84|2904.27|2896.57|2904.54|2896.84|2904.27|2896.57|22
1645192950000|2022-02-18 14:02:30|2904.32|2896.62|2905.28|2897.58|2905.55|2897.85|2904.16|2896.46|35
1645192960000|2022-02-18 14:02:40|2905.26|2897.56|2905.56|2897.86|2906.31|2898.61|2904.95|2897.25|36
1645192970000|2022-02-18 14:02:50|2905.61|2897.91|2905.82|2898.12|2906.16|2898.46|2905.32|2897.62|30
1645192980000|2022-02-18 14:03:00|2906.03|2898.33|2906.38|2898.68|2906.38|2898.68|2906|2898.3|27
1645192990000|2022-02-18 14:03:10|2906.37|2898.67|2905.92|2898.22|2906.37|2898.67|2905.7|2898|33
1645193000000|2022-02-18 14:03:20|2906.04|2898.34|2907.06|2899.36|2907.43|2899.73|2906.04|2898.34|35
1645193010000|2022-02-18 14:03:30|2907.08|2899.38|2906.95|2899.25|2907.38|2899.68|2906.69|2898.99|36
1645193020000|2022-02-18 14:03:40|2906.82|2899.12|2907.03|2899.33|2907.54|2899.84|2906.77|2899.07|38
1645193030000|2022-02-18 14:03:50|2907.23|2899.53|2908.03|2900.33|2908.08|2900.38|2907.06|2899.36|35
1645193040000|2022-02-18 14:04:00|2908.06|2900.36|2908.69|2900.99|2908.92|2901.22|2907.8|2900.1|37
1645193050000|2022-02-18 14:04:10|2908.49|2900.79|2907.71|2900.01|2908.79|2901.09|2907.08|2899.38|35
1645193060000|2022-02-18 14:04:20|2907.7|2900|2908.35|2900.65|2908.58|2900.88|2907.64|2899.94|27
1645193070000|2022-02-18 14:04:30|2908.23|2900.53|2908.26|2900.56|2908.57|2900.87|2907.57|2899.87|32
1645193080000|2022-02-18 14:04:40|2908.06|2900.36|2908.51|2900.81|2909.78|2902.08|2908.06|2900.36|33
1645193090000|2022-02-18 14:04:50|2908.61|2900.91|2909.15|2901.45|2909.54|2901.84|2908.49|2900.79|34
1645193100000|2022-02-18 14:05:00|2909.1|2901.4|2909.2|2901.5|2909.33|2901.63|2908.4|2900.7|27
1645193110000|2022-02-18 14:05:10|2909.1|2901.4|2908.59|2900.89|2909.55|2901.85|2908.52|2900.82|25
1645193120000|2022-02-18 14:05:20|2908.39|2900.69|2907.43|2899.73|2908.39|2900.69|2907.04|2899.34|17
1645193130000|2022-02-18 14:05:30|2907.21|2899.51|2908.03|2900.33|2908.03|2900.33|2907.21|2899.51|31
1645193140000|2022-02-18 14:05:40|2907.97|2900.27|2908.06|2900.36|2908.14|2900.44|2907.73|2900.03|19
1645193150000|2022-02-18 14:05:50|2908.05|2900.35|2909.03|2901.33|2909.03|2901.33|2907.85|2900.15|33
1645193160000|2022-02-18 14:06:00|2908.96|2901.26|2908.26|2900.56|2908.97|2901.27|2908.03|2900.33|29
1645193170000|2022-02-18 14:06:10|2908.27|2900.57|2908.09|2900.39|2908.49|2900.79|2908.03|2900.33|24
1645193180000|2022-02-18 14:06:20|2908.14|2900.44|2908.26|2900.56|2908.6|2900.9|2908.09|2900.39|24
1645193190000|2022-02-18 14:06:30|2908.4|2900.7|2908.76|2901.06|2909.48|2901.78|2908.4|2900.7|36
1645193200000|2022-02-18 14:06:40|2908.77|2901.07|2908.85|2901.15|2909.16|2901.46|2908.36|2900.66|34
1645193210000|2022-02-18 14:06:50|2908.88|2901.18|2908.94|2901.24|2909.02|2901.32|2908.83|2901.13|20
1645193220000|2022-02-18 14:07:00|2908.99|2901.29|2909.03|2901.33|2909.15|2901.45|2908.74|2901.04|24
1645193230000|2022-02-18 14:07:10|2909.05|2901.35|2909.12|2901.42|2909.17|2901.47|2908.99|2901.29|32
1645193240000|2022-02-18 14:07:20|2909.17|2901.47|2909.76|2902.06|2909.77|2902.07|2908.71|2901.01|31
1645193250000|2022-02-18 14:07:30|2909.26|2901.56|2908.74|2901.04|2910.32|2902.62|2908.74|2901.04|32
1645193260000|2022-02-18 14:07:40|2908.54|2900.84|2909.02|2901.32|2909.42|2901.72|2908.54|2900.84|17
1645193270000|2022-02-18 14:07:50|2909.13|2901.43|2909.37|2901.67|2909.54|2901.84|2909.01|2901.31|27
1645193280000|2022-02-18 14:08:00|2909.38|2901.68|2909.04|2901.34|2909.53|2901.83|2909.01|2901.31|24
1645193290000|2022-02-18 14:08:10|2909.19|2901.49|2911.35|2903.65|2912.29|2904.59|2909.03|2901.33|24
1645193300000|2022-02-18 14:08:20|2911.54|2903.84|2911.05|2903.35|2911.54|2903.84|2910.77|2903.07|19
1645193310000|2022-02-18 14:08:30|2910.86|2903.16|2910.78|2903.08|2911.52|2903.82|2910.78|2903.08|24
1645193320000|2022-02-18 14:08:40|2910.89|2903.19|2909.6|2901.9|2910.95|2903.25|2909.6|2901.9|32
1645193330000|2022-02-18 14:08:50|2909.52|2901.82|2910.08|2902.38|2910.08|2902.38|2909.52|2901.82|37
1645193340000|2022-02-18 14:09:00|2909.94|2902.24|2910.1|2902.4|2910.1|2902.4|2909.83|2902.13|17
1645193350000|2022-02-18 14:09:10|2910.09|2902.39|2910.44|2902.74|2910.52|2902.82|2909.81|2902.11|28
1645193360000|2022-02-18 14:09:20|2910.4|2902.7|2910.88|2903.18|2911.38|2903.68|2910.4|2902.7|32
1645193370000|2022-02-18 14:09:30|2911.04|2903.34|2911.57|2903.87|2911.57|2903.87|2910.96|2903.26|24
1645193380000|2022-02-18 14:09:40|2911.4|2903.7|2909.92|2902.22|2911.4|2903.7|2909.89|2902.19|33
1645193390000|2022-02-18 14:09:50|2909.95|2902.25|2908.11|2900.41|2910.02|2902.32|2908.11|2900.41|37
1645193400000|2022-02-18 14:10:00|2907.73|2900.03|2908.13|2900.43|2908.15|2900.45|2906.81|2899.11|29
1645193410000|2022-02-18 14:10:10|2908.1|2900.4|2907.29|2899.59|2908.1|2900.4|2906.63|2898.93|32
1645193420000|2022-02-18 14:10:20|2906.97|2899.27|2903.44|2895.74|2906.97|2899.27|2903.44|2895.74|40
1645193430000|2022-02-18 14:10:30|2903.5|2895.8|2903.42|2895.72|2903.72|2896.02|2901.92|2894.22|36
1645193440000|2022-02-18 14:10:40|2903.51|2895.81|2904.25|2896.55|2904.57|2896.87|2903.51|2895.81|31
1645193450000|2022-02-18 14:10:50|2904.36|2896.66|2902.84|2895.14|2904.71|2897.01|2902.65|2894.95|35
1645193460000|2022-02-18 14:11:00|2902.74|2895.04|2899.73|2892.03|2902.74|2895.04|2899.48|2891.78|36
1645193470000|2022-02-18 14:11:10|2899.8|2892.1|2900.22|2892.52|2900.39|2892.69|2899.32|2891.62|37
1645193480000|2022-02-18 14:11:20|2900.27|2892.57|2901.06|2893.36|2901.27|2893.57|2900.27|2892.57|38
1645193490000|2022-02-18 14:11:30|2901.01|2893.31|2899.28|2891.58|2901.45|2893.75|2899.28|2891.58|38
1645193500000|2022-02-18 14:11:40|2899.3|2891.6|2899.16|2891.46|2899.39|2891.69|2898.68|2890.98|32
1645193510000|2022-02-18 14:11:50|2899.14|2891.44|2899.7|2892|2899.81|2892.11|2898.7|2891|33
1645193520000|2022-02-18 14:12:00|2899.84|2892.14|2899.4|2891.7|2900.21|2892.51|2899.39|2891.69|34
1645193530000|2022-02-18 14:12:10|2899.34|2891.64|2899.97|2892.27|2899.97|2892.27|2899.29|2891.59|30
1645193540000|2022-02-18 14:12:20|2899.94|2892.24|2898.95|2891.25|2901.22|2893.52|2898.95|2891.25|34
1645193550000|2022-02-18 14:12:30|2898.67|2890.97|2898.72|2891.02|2899.22|2891.52|2898.48|2890.78|33
1645193560000|2022-02-18 14:12:40|2898.58|2890.88|2899.03|2891.33|2899.03|2891.33|2897.99|2890.29|37
1645193570000|2022-02-18 14:12:50|2899.01|2891.31|2899.21|2891.51|2899.21|2891.51|2898.39|2890.69|34
1645193580000|2022-02-18 14:13:00|2899.2|2891.5|2900.04|2892.34|2900.31|2892.61|2898.73|2891.03|34
1645193590000|2022-02-18 14:13:10|2900.03|2892.33|2899.66|2891.96|2900.16|2892.46|2899.66|2891.96|31
1645193600000|2022-02-18 14:13:20|2899.69|2891.99|2899.85|2892.15|2900.94|2893.24|2899.55|2891.85|28
1645193610000|2022-02-18 14:13:30|2899.81|2892.11|2900.01|2892.31|2900.21|2892.51|2899.21|2891.51|29
1645193620000|2022-02-18 14:13:40|2900.03|2892.33|2899.16|2891.46|2900.04|2892.34|2899.16|2891.46|32
1645193630000|2022-02-18 14:13:50|2899.28|2891.58|2899.21|2891.51|2899.68|2891.98|2899.08|2891.38|30
1645193640000|2022-02-18 14:14:00|2899.7|2892|2899.88|2892.18|2899.95|2892.25|2899.65|2891.95|27
1645193650000|2022-02-18 14:14:10|2899.8|2892.1|2898.59|2890.89|2900.07|2892.37|2898.52|2890.82|21
1645193660000|2022-02-18 14:14:20|2898.57|2890.87|2898.07|2890.37|2898.57|2890.87|2898.03|2890.33|35
1645193670000|2022-02-18 14:14:30|2898.29|2890.59|2897.57|2889.87|2898.29|2890.59|2897.28|2889.58|31
1645193680000|2022-02-18 14:14:40|2897.56|2889.86|2897.34|2889.64|2897.57|2889.87|2897.34|2889.64|25
1645193690000|2022-02-18 14:14:50|2897.35|2889.65|2897.4|2889.7|2897.43|2889.73|2897.28|2889.58|23
1645193700000|2022-02-18 14:15:00|2897.38|2889.68|2897.49|2889.79|2897.5|2889.8|2897.27|2889.57|27
1645193710000|2022-02-18 14:15:10|2897.48|2889.78|2897.29|2889.59|2897.51|2889.81|2896.79|2889.09|31
1645193720000|2022-02-18 14:15:20|2897.13|2889.43|2896.52|2888.82|2897.13|2889.43|2896.21|2888.51|33
1645193730000|2022-02-18 14:15:30|2896.19|2888.49|2896.95|2889.25|2896.99|2889.29|2896.17|2888.47|35
1645193740000|2022-02-18 14:15:40|2896.84|2889.14|2896.49|2888.79|2896.84|2889.14|2895.93|2888.23|32
1645193750000|2022-02-18 14:15:50|2896.15|2888.45|2897.15|2889.45|2897.2|2889.5|2895.68|2887.98|28
1645193760000|2022-02-18 14:16:00|2897.16|2889.46|2896.98|2889.28|2897.16|2889.46|2896.52|2888.82|28
1645193770000|2022-02-18 14:16:10|2896.87|2889.17|2897.08|2889.38|2897.19|2889.49|2896.65|2888.95|38
1645193780000|2022-02-18 14:16:20|2897.15|2889.45|2897.71|2890.01|2897.71|2890.01|2896.69|2888.99|36
1645193790000|2022-02-18 14:16:30|2897.81|2890.11|2896.98|2889.28|2898|2890.3|2896.86|2889.16|25
1645193800000|2022-02-18 14:16:40|2897.1|2889.4|2896.46|2888.76|2897.1|2889.4|2896.28|2888.58|31
1645193810000|2022-02-18 14:16:50|2896.39|2888.69|2897.74|2890.04|2898|2890.3|2896.38|2888.68|32
1645193820000|2022-02-18 14:17:00|2897.55|2889.85|2896.89|2889.19|2897.64|2889.94|2896.78|2889.08|36
1645193830000|2022-02-18 14:17:10|2896.9|2889.2|2896.77|2889.07|2897|2889.3|2896.37|2888.67|35
1645193840000|2022-02-18 14:17:20|2896.86|2889.16|2897.01|2889.31|2897.14|2889.44|2896.45|2888.75|34
1645193850000|2022-02-18 14:17:30|2897.11|2889.41|2896.79|2889.09|2897.3|2889.6|2896.77|2889.07|24
1645193860000|2022-02-18 14:17:40|2896.76|2889.06|2892.34|2884.64|2896.77|2889.07|2892.14|2884.44|39
1645193870000|2022-02-18 14:17:50|2892.43|2884.73|2889.21|2881.51|2892.43|2884.73|2889.21|2881.51|37
1645193880000|2022-02-18 14:18:00|2889.16|2881.46|2888.19|2880.49|2889.38|2881.68|2887.89|2880.19|33
1645193890000|2022-02-18 14:18:10|2888.18|2880.48|2888.4|2880.7|2888.52|2880.82|2887.8|2880.1|33
1645193900000|2022-02-18 14:18:20|2888.5|2880.8|2890.13|2882.43|2890.57|2882.87|2888.5|2880.8|36
1645193910000|2022-02-18 14:18:30|2890.15|2882.45|2888.92|2881.22|2890.21|2882.51|2888.92|2881.22|35
1645193920000|2022-02-18 14:18:40|2888.95|2881.25|2887.58|2879.88|2889.54|2881.84|2887.58|2879.88|31
1645193930000|2022-02-18 14:18:50|2887.78|2880.08|2885.23|2877.53|2887.78|2880.08|2884.94|2877.24|40
1645193940000|2022-02-18 14:19:00|2885.07|2877.37|2887.05|2879.35|2887.38|2879.68|2884.93|2877.23|37
1645193950000|2022-02-18 14:19:10|2887.19|2879.49|2886.38|2878.68|2888.16|2880.46|2886.38|2878.68|35
1645193960000|2022-02-18 14:19:20|2886.37|2878.67|2885.18|2877.48|2886.73|2879.03|2885.18|2877.48|34
1645193970000|2022-02-18 14:19:30|2885.12|2877.42|2883.93|2876.23|2885.26|2877.56|2883.93|2876.23|37
1645193980000|2022-02-18 14:19:40|2883.94|2876.24|2883.91|2876.21|2883.96|2876.26|2883.59|2875.89|25
1645193990000|2022-02-18 14:19:50|2883.93|2876.23|2883.23|2875.53|2883.93|2876.23|2883.15|2875.45|31
1645194000000|2022-02-18 14:20:00|2883.39|2875.69|2884|2876.3|2884.12|2876.42|2883.28|2875.58|36
1645194010000|2022-02-18 14:20:10|2883.84|2876.14|2883.88|2876.18|2884.12|2876.42|2883.6|2875.9|39
1645194020000|2022-02-18 14:20:20|2883.91|2876.21|2883.91|2876.21|2884.73|2877.03|2883.9|2876.2|33
1645194030000|2022-02-18 14:20:30|2883.87|2876.17|2883.61|2875.91|2884.21|2876.51|2883.41|2875.71|39
1645194040000|2022-02-18 14:20:40|2883.65|2875.95|2883.51|2875.81|2883.79|2876.09|2883.51|2875.81|33
1645194050000|2022-02-18 14:20:50|2883.49|2875.79|2882.43|2874.73|2883.87|2876.17|2882.32|2874.62|34
1645194060000|2022-02-18 14:21:00|2882.42|2874.72|2882.9|2875.2|2882.93|2875.23|2882.38|2874.68|35
1645194070000|2022-02-18 14:21:10|2882.92|2875.22|2882.93|2875.23|2883.25|2875.55|2882.62|2874.92|34
1645194080000|2022-02-18 14:21:20|2883.3|2875.6|2882.07|2874.37|2883.42|2875.72|2881.55|2873.85|26
1645194090000|2022-02-18 14:21:30|2882.02|2874.32|2881.98|2874.28|2882.36|2874.66|2881.03|2873.33|35
1645194100000|2022-02-18 14:21:40|2881.99|2874.29|2881.48|2873.78|2882.04|2874.34|2879.52|2871.82|37
1645194110000|2022-02-18 14:21:50|2881.52|2873.82|2881.62|2873.92|2881.86|2874.16|2881.27|2873.57|32
1645194120000|2022-02-18 14:22:00|2881.5|2873.8|2881.03|2873.33|2881.5|2873.8|2881.01|2873.31|32
1645194130000|2022-02-18 14:22:10|2881.05|2873.35|2883.08|2875.38|2883.08|2875.38|2881.05|2873.35|31
1645194140000|2022-02-18 14:22:20|2883.11|2875.41|2882.63|2874.93|2884.18|2876.48|2882.44|2874.74|37
1645194150000|2022-02-18 14:22:30|2882.4|2874.7|2882.65|2874.95|2882.65|2874.95|2881.76|2874.06|34
1645194160000|2022-02-18 14:22:40|2882.64|2874.94|2883.88|2876.18|2883.88|2876.18|2882.46|2874.76|32
1645194170000|2022-02-18 14:22:50|2883.89|2876.19|2883.75|2876.05|2884.17|2876.47|2883.75|2876.05|35
1645194180000|2022-02-18 14:23:00|2883.74|2876.04|2883.69|2875.99|2884.13|2876.43|2883.66|2875.96|32
1645194190000|2022-02-18 14:23:10|2883.68|2875.98|2883.47|2875.77|2883.68|2875.98|2882.9|2875.2|37
1645194200000|2022-02-18 14:23:20|2883.35|2875.65|2883.49|2875.79|2883.5|2875.8|2882.97|2875.27|26
1645194210000|2022-02-18 14:23:30|2883.37|2875.67|2882.57|2874.87|2883.37|2875.67|2882.57|2874.87|33
1645194220000|2022-02-18 14:23:40|2882.66|2874.96|2882.7|2875|2883|2875.3|2882.57|2874.87|28
1645194230000|2022-02-18 14:23:50|2882.76|2875.06|2881.76|2874.06|2882.88|2875.18|2881.69|2873.99|35
1645194240000|2022-02-18 14:24:00|2881.72|2874.02|2882.68|2874.98|2882.84|2875.14|2881.69|2873.99|29
1645194250000|2022-02-18 14:24:10|2882.65|2874.95|2882.1|2874.4|2882.74|2875.04|2881.91|2874.21|34
1645194260000|2022-02-18 14:24:20|2882.12|2874.42|2882.65|2874.95|2882.72|2875.02|2881.95|2874.25|29
1645194270000|2022-02-18 14:24:30|2882.53|2874.83|2882.61|2874.91|2882.96|2875.26|2882.53|2874.83|29
1645194280000|2022-02-18 14:24:40|2882.72|2875.02|2883.66|2875.96|2883.78|2876.08|2882.72|2875.02|36
1645194290000|2022-02-18 14:24:50|2883.84|2876.14|2883.07|2875.37|2884.51|2876.81|2883.07|2875.37|38
1645194300000|2022-02-18 14:25:00|2883.12|2875.42|2886.44|2878.74|2886.8|2879.1|2883.12|2875.42|40
1645194310000|2022-02-18 14:25:10|2886.41|2878.71|2886.11|2878.41|2886.65|2878.95|2885.92|2878.22|37
1645194320000|2022-02-18 14:25:20|2886.09|2878.39|2884.61|2876.91|2886.27|2878.57|2884.61|2876.91|37
1645194330000|2022-02-18 14:25:30|2884.54|2876.84|2885.19|2877.49|2885.24|2877.54|2883.84|2876.14|37
1645194340000|2022-02-18 14:25:40|2885.2|2877.5|2886.36|2878.66|2886.37|2878.67|2885.11|2877.41|34
1645194350000|2022-02-18 14:25:50|2886.43|2878.73|2885.34|2877.64|2886.48|2878.78|2885.34|2877.64|37
1645194360000|2022-02-18 14:26:00|2885.36|2877.66|2883.66|2875.96|2886.05|2878.35|2883.02|2875.32|34
1645194370000|2022-02-18 14:26:10|2883.75|2876.05|2883.04|2875.34|2883.92|2876.22|2882.19|2874.49|35
1645194380000|2022-02-18 14:26:20|2883.05|2875.35|2883.65|2875.95|2884.16|2876.46|2882.93|2875.23|35
1645194390000|2022-02-18 14:26:30|2883.69|2875.99|2883.83|2876.13|2883.93|2876.23|2883.56|2875.86|34
1645194400000|2022-02-18 14:26:40|2883.51|2875.81|2883.23|2875.53|2883.94|2876.24|2883.09|2875.39|30
1645194410000|2022-02-18 14:26:50|2883.22|2875.52|2882.34|2874.64|2883.32|2875.62|2881.82|2874.12|30
1645194420000|2022-02-18 14:27:00|2882.36|2874.66|2882.08|2874.38|2882.49|2874.79|2881.9|2874.2|32
1645194430000|2022-02-18 14:27:10|2882.15|2874.45|2882.2|2874.5|2882.62|2874.92|2881.71|2874.01|36
1645194440000|2022-02-18 14:27:20|2881.76|2874.06|2880.36|2872.66|2881.76|2874.06|2879.71|2872.01|36
1645194450000|2022-02-18 14:27:30|2880.48|2872.78|2880.81|2873.11|2880.91|2873.21|2879.82|2872.12|39
1645194460000|2022-02-18 14:27:40|2880.8|2873.1|2878.82|2871.12|2882.09|2874.39|2878.38|2870.68|38
1645194470000|2022-02-18 14:27:50|2878.7|2871|2880.85|2873.15|2881.18|2873.48|2877.58|2869.88|39
1645194480000|2022-02-18 14:28:00|2880.12|2872.42|2880.89|2873.19|2881.93|2874.23|2879.81|2872.11|38
1645194490000|2022-02-18 14:28:10|2880.92|2873.22|2881.01|2873.31|2881.69|2873.99|2880.3|2872.6|39
1645194500000|2022-02-18 14:28:20|2881.15|2873.45|2883.1|2875.4|2883.1|2875.4|2880.77|2873.07|38
1645194510000|2022-02-18 14:28:30|2883.48|2875.78|2882.4|2874.7|2884.17|2876.47|2882.27|2874.57|39
1645194520000|2022-02-18 14:28:40|2881.97|2874.27|2883.26|2875.56|2883.26|2875.56|2881.9|2874.2|34
1645194530000|2022-02-18 14:28:50|2883.28|2875.58|2883.59|2875.89|2884.51|2876.81|2882.68|2874.98|36
1645194540000|2022-02-18 14:29:00|2883.57|2875.87|2881.85|2874.15|2883.8|2876.1|2881.8|2874.1|35
1645194550000|2022-02-18 14:29:10|2881.87|2874.17|2881.82|2874.12|2883.28|2875.58|2881.37|2873.67|36
1645194560000|2022-02-18 14:29:20|2881.85|2874.15|2881.65|2873.95|2882.46|2874.76|2881.42|2873.72|36
1645194570000|2022-02-18 14:29:30|2881.57|2873.87|2884.31|2876.61|2884.31|2876.61|2881.55|2873.85|37
1645194580000|2022-02-18 14:29:40|2883.86|2876.16|2883.29|2875.59|2884.65|2876.95|2883.19|2875.49|39
1645194590000|2022-02-18 14:29:50|2883.33|2875.63|2882.66|2874.96|2884.59|2876.89|2881.38|2873.68|36
1645194600000|2022-02-18 14:30:00|2882.5|2874.8|2883.04|2875.34|2883.62|2875.92|2882.04|2874.34|39
1645194610000|2022-02-18 14:30:10|2882.81|2875.11|2880.21|2872.51|2882.81|2875.11|2879.21|2871.51|38
1645194620000|2022-02-18 14:30:20|2880.31|2872.61|2880.74|2873.04|2880.78|2873.08|2879.29|2871.59|38
1645194630000|2022-02-18 14:30:30|2880.82|2873.12|2882.8|2875.1|2882.93|2875.23|2880.44|2872.74|40
1645194640000|2022-02-18 14:30:40|2882.95|2875.25|2883.22|2875.52|2884.25|2876.55|2882.58|2874.88|39
1645194650000|2022-02-18 14:30:50|2883.12|2875.42|2883.89|2876.19|2884.17|2876.47|2882.37|2874.67|39
1645194660000|2022-02-18 14:31:00|2884.13|2876.43|2884.04|2876.34|2885.5|2877.8|2883.38|2875.68|39
1645194670000|2022-02-18 14:31:10|2884.05|2876.35|2887.16|2879.46|2887.16|2879.46|2883.4|2875.7|40
1645194680000|2022-02-18 14:31:20|2887.23|2879.53|2891.99|2884.29|2892.35|2884.65|2887.23|2879.53|40
1645194690000|2022-02-18 14:31:30|2891.95|2884.25|2893.49|2885.79|2893.49|2885.79|2890.82|2883.12|38
1645194700000|2022-02-18 14:31:40|2893.24|2885.54|2894|2886.3|2895.35|2887.65|2893.24|2885.54|36
1645194710000|2022-02-18 14:31:50|2893.88|2886.18|2890.84|2883.14|2893.88|2886.18|2890.52|2882.82|40
1645194720000|2022-02-18 14:32:00|2890.87|2883.17|2891.55|2883.85|2891.8|2884.1|2888.84|2881.14|39
1645194730000|2022-02-18 14:32:10|2891.48|2883.78|2892.12|2884.42|2892.5|2884.8|2891.05|2883.35|36
1645194740000|2022-02-18 14:32:20|2892.73|2885.03|2893.18|2885.48|2893.72|2886.02|2891.63|2883.93|37
1645194750000|2022-02-18 14:32:30|2893.17|2885.47|2892.88|2885.18|2893.22|2885.52|2891.61|2883.91|38
1645194760000|2022-02-18 14:32:40|2892.92|2885.22|2893.55|2885.85|2893.74|2886.04|2892.67|2884.97|37
1645194770000|2022-02-18 14:32:50|2893.34|2885.64|2890.97|2883.27|2893.5|2885.8|2890.85|2883.15|35
1645194780000|2022-02-18 14:33:00|2890.92|2883.22|2891.74|2884.04|2893.01|2885.31|2890.49|2882.79|36
1645194790000|2022-02-18 14:33:10|2891.31|2883.61|2889.5|2881.8|2891.31|2883.61|2888.52|2880.82|37
1645194800000|2022-02-18 14:33:20|2889.58|2881.88|2886.63|2878.93|2889.72|2882.02|2884.49|2876.79|39
1645194810000|2022-02-18 14:33:30|2886.25|2878.55|2885.91|2878.21|2887.13|2879.43|2885.28|2877.58|40
1645194820000|2022-02-18 14:33:40|2885.85|2878.15|2883.4|2875.7|2886.3|2878.6|2882.21|2874.51|39
1645194830000|2022-02-18 14:33:50|2883.09|2875.39|2882.13|2874.43|2883.09|2875.39|2881.51|2873.81|37
1645194840000|2022-02-18 14:34:00|2882.12|2874.42|2881.41|2873.71|2882.12|2874.42|2880.96|2873.26|39
1645194850000|2022-02-18 14:34:10|2881.29|2873.59|2875.98|2868.28|2881.29|2873.59|2875.87|2868.17|38
1645194860000|2022-02-18 14:34:20|2876.1|2868.4|2872.75|2865.05|2876.1|2868.4|2872.06|2864.36|39
1645194870000|2022-02-18 14:34:30|2872.94|2865.24|2868.57|2860.87|2873.11|2865.41|2867.04|2859.34|40
1645194880000|2022-02-18 14:34:40|2868.48|2860.78|2870.14|2862.44|2871.41|2863.71|2868.04|2860.34|40
1645194890000|2022-02-18 14:34:50|2869.62|2861.92|2869.57|2861.87|2870.89|2863.19|2869.17|2861.47|38
1645194900000|2022-02-18 14:35:00|2869.58|2861.88|2870.1|2862.4|2871.1|2863.4|2869.2|2861.5|38
1645194910000|2022-02-18 14:35:10|2869.91|2862.21|2868.01|2860.31|2870.06|2862.36|2867.67|2859.97|38
1645194920000|2022-02-18 14:35:20|2867.96|2860.26|2865.6|2857.9|2868.41|2860.71|2864.53|2856.83|36
1645194930000|2022-02-18 14:35:30|2865.63|2857.93|2865.34|2857.64|2867.37|2859.67|2865.34|2857.64|40
1645194940000|2022-02-18 14:35:40|2865.2|2857.5|2863.69|2855.99|2865.2|2857.5|2863.3|2855.6|34
1645194950000|2022-02-18 14:35:50|2863.68|2855.98|2860.7|2853|2863.68|2855.98|2860.56|2852.86|36
1645194960000|2022-02-18 14:36:00|2859.6|2851.9|2845.23|2837.53|2859.6|2851.9|2843.94|2836.24|39
1645194970000|2022-02-18 14:36:10|2844.49|2836.79|2845.51|2837.81|2846.28|2838.58|2842.89|2835.19|39
1645194980000|2022-02-18 14:36:20|2845.21|2837.51|2846.89|2839.19|2848.53|2840.83|2844.71|2837.01|40
1645194990000|2022-02-18 14:36:30|2846.85|2839.15|2850.44|2842.74|2850.6|2842.9|2846.49|2838.79|40
1645195000000|2022-02-18 14:36:40|2850.49|2842.79|2848.46|2840.76|2850.49|2842.79|2847.25|2839.55|40
1645195010000|2022-02-18 14:36:50|2848.97|2841.27|2847.51|2839.81|2850.24|2842.54|2847.38|2839.68|40
1645195020000|2022-02-18 14:37:00|2847.65|2839.95|2850.03|2842.33|2852.95|2845.25|2847.63|2839.93|38
1645195030000|2022-02-18 14:37:10|2849.02|2841.32|2849.11|2841.41|2850.43|2842.73|2848.08|2840.38|38
1645195040000|2022-02-18 14:37:20|2848.31|2840.61|2851.17|2843.47|2851.44|2843.74|2846.17|2838.47|40
1645195050000|2022-02-18 14:37:30|2851.06|2843.36|2851.48|2843.78|2852.69|2844.99|2850.97|2843.27|38
1645195060000|2022-02-18 14:37:40|2851.49|2843.79|2847.81|2840.11|2851.57|2843.87|2846.66|2838.96|40
1645195070000|2022-02-18 14:37:50|2847.63|2839.93|2847.56|2839.86|2849.79|2842.09|2847.46|2839.76|40
1645195080000|2022-02-18 14:38:00|2846.93|2839.23|2852.37|2844.67|2853.03|2845.33|2846.93|2839.23|40
1645195090000|2022-02-18 14:38:10|2852.58|2844.88|2855.69|2847.99|2855.69|2847.99|2849.86|2842.16|39
1645195100000|2022-02-18 14:38:20|2855.62|2847.92|2855.93|2848.23|2856.76|2849.06|2855.27|2847.57|38
1645195110000|2022-02-18 14:38:30|2856.45|2848.75|2854.78|2847.08|2856.45|2848.75|2853.83|2846.13|38
1645195120000|2022-02-18 14:38:40|2855.02|2847.32|2854.45|2846.75|2855.35|2847.65|2853.97|2846.27|39
1645195130000|2022-02-18 14:38:50|2854.37|2846.67|2852.25|2844.55|2854.51|2846.81|2851.79|2844.09|38
1645195140000|2022-02-18 14:39:00|2852.23|2844.53|2851.19|2843.49|2852.23|2844.53|2850.48|2842.78|40
1645195150000|2022-02-18 14:39:10|2851.25|2843.55|2852.17|2844.47|2852.2|2844.5|2850.43|2842.73|37
1645195160000|2022-02-18 14:39:20|2851.94|2844.24|2848.31|2840.61|2852.54|2844.84|2847.91|2840.21|39
1645195170000|2022-02-18 14:39:30|2848.04|2840.34|2845.88|2838.18|2848.04|2840.34|2843.23|2835.53|40
1645195180000|2022-02-18 14:39:40|2845.85|2838.15|2846.78|2839.08|2846.92|2839.22|2845.85|2838.15|39
1645195190000|2022-02-18 14:39:50|2846.64|2838.94|2844.16|2836.46|2846.64|2838.94|2844.11|2836.41|39
1645195200000|2022-02-18 14:40:00|2844.19|2836.49|2837.78|2830.08|2844.19|2836.49|2837.78|2830.08|39
1645195210000|2022-02-18 14:40:10|2837.5|2829.8|2834.4|2826.7|2837.5|2829.8|2830.87|2823.17|39
1645195220000|2022-02-18 14:40:20|2834.78|2827.08|2833.73|2826.03|2834.78|2827.08|2831.72|2824.02|40
1645195230000|2022-02-18 14:40:30|2833.75|2826.05|2827.53|2819.83|2833.75|2826.05|2826.85|2819.15|39
1645195240000|2022-02-18 14:40:40|2827.71|2820.01|2826.62|2818.92|2829.19|2821.49|2826.45|2818.75|39
1645195250000|2022-02-18 14:40:50|2826.31|2818.61|2822.9|2815.2|2827.29|2819.59|2822.9|2815.2|40
1645195260000|2022-02-18 14:41:00|2822.87|2815.17|2821.83|2814.13|2823.23|2815.53|2819.59|2811.89|40
1645195270000|2022-02-18 14:41:10|2821.88|2814.18|2822.58|2814.88|2823.28|2815.58|2821.05|2813.35|40
1645195280000|2022-02-18 14:41:20|2822.57|2814.87|2823.24|2815.54|2823.83|2816.13|2821.56|2813.86|38
1645195290000|2022-02-18 14:41:30|2823.19|2815.49|2820.77|2813.07|2825.3|2817.6|2820.67|2812.97|37
1645195300000|2022-02-18 14:41:40|2820.85|2813.15|2822.2|2814.5|2822.89|2815.19|2819.41|2811.71|40
1645195310000|2022-02-18 14:41:50|2822.21|2814.51|2823.1|2815.4|2823.75|2816.05|2822.21|2814.51|38
1645195320000|2022-02-18 14:42:00|2823.01|2815.31|2821.67|2813.97|2823.05|2815.35|2821.49|2813.79|39
1645195330000|2022-02-18 14:42:10|2821.6|2813.9|2819.56|2811.86|2821.6|2813.9|2819.35|2811.65|39
1645195340000|2022-02-18 14:42:20|2819.43|2811.73|2820.45|2812.75|2820.56|2812.86|2819.13|2811.43|40
1645195350000|2022-02-18 14:42:30|2820.32|2812.62|2820.85|2813.15|2820.88|2813.18|2819.49|2811.79|40
1645195360000|2022-02-18 14:42:40|2821|2813.3|2820.48|2812.78|2821|2813.3|2819.31|2811.61|38
1645195370000|2022-02-18 14:42:50|2820.32|2812.62|2815.44|2807.74|2820.72|2813.02|2815.12|2807.42|40
1645195380000|2022-02-18 14:43:00|2814.55|2806.85|2817.5|2809.8|2817.5|2809.8|2813.87|2806.17|39
1645195390000|2022-02-18 14:43:10|2817.41|2809.71|2817.01|2809.31|2820.28|2812.58|2816.97|2809.27|39
1645195400000|2022-02-18 14:43:20|2816.69|2808.99|2818.6|2810.9|2818.6|2810.9|2815.83|2808.13|38
1645195410000|2022-02-18 14:43:30|2818.63|2810.93|2814.25|2806.55|2818.63|2810.93|2813.82|2806.12|39
1645195420000|2022-02-18 14:43:40|2814.42|2806.72|2814.08|2806.38|2814.42|2806.72|2810.95|2803.25|38
1645195430000|2022-02-18 14:43:50|2814.07|2806.37|2816.2|2808.5|2816.2|2808.5|2813.72|2806.02|39
1645195440000|2022-02-18 14:44:00|2816.34|2808.64|2817.12|2809.42|2818.8|2811.1|2816.34|2808.64|40
1645195450000|2022-02-18 14:44:10|2817.37|2809.67|2813.69|2805.99|2818.34|2810.64|2813.69|2805.99|35
1645195460000|2022-02-18 14:44:20|2813.77|2806.07|2813.47|2805.77|2813.86|2806.16|2811.08|2803.38|40
1645195470000|2022-02-18 14:44:30|2813.46|2805.76|2813.38|2805.68|2814.4|2806.7|2812.47|2804.77|37
1645195480000|2022-02-18 14:44:40|2813.27|2805.57|2813.75|2806.05|2813.86|2806.16|2812.77|2805.07|39
1645195490000|2022-02-18 14:44:50|2813.69|2805.99|2810.04|2802.34|2813.69|2805.99|2809.96|2802.26|36
1645195500000|2022-02-18 14:45:00|2809.67|2801.97|2813.38|2805.68|2814.78|2807.08|2809.57|2801.87|39
1645195510000|2022-02-18 14:45:10|2812.63|2804.93|2807.17|2799.47|2812.63|2804.93|2807.08|2799.38|39
1645195520000|2022-02-18 14:45:20|2806.68|2798.98|2806.33|2798.63|2807|2799.3|2804.14|2796.44|40
1645195530000|2022-02-18 14:45:30|2806.52|2798.82|2807.8|2800.1|2808.43|2800.73|2805.89|2798.19|39
1645195540000|2022-02-18 14:45:40|2807.72|2800.02|2811.49|2803.79|2811.58|2803.88|2806.7|2799|40
1645195550000|2022-02-18 14:45:50|2811.68|2803.98|2809.13|2801.43|2812.2|2804.5|2809.13|2801.43|38
1645195560000|2022-02-18 14:46:00|2809.4|2801.7|2812.89|2805.19|2812.89|2805.19|2809.2|2801.5|39
1645195570000|2022-02-18 14:46:10|2812.88|2805.18|2812.69|2804.99|2813.43|2805.73|2811.89|2804.19|39
1645195580000|2022-02-18 14:46:20|2812.64|2804.94|2813.52|2805.82|2813.52|2805.82|2811.13|2803.43|38
1645195590000|2022-02-18 14:46:30|2812.1|2804.4|2809.83|2802.13|2812.1|2804.4|2809.17|2801.47|39
1645195600000|2022-02-18 14:46:40|2809.96|2802.26|2812|2804.3|2816.11|2808.41|2809.81|2802.11|38
1645195610000|2022-02-18 14:46:50|2812.59|2804.89|2813.72|2806.02|2814.5|2806.8|2812.22|2804.52|38
1645195620000|2022-02-18 14:47:00|2813.73|2806.03|2812.91|2805.21|2813.89|2806.19|2812.36|2804.66|40
1645195630000|2022-02-18 14:47:10|2812.8|2805.1|2811.55|2803.85|2813.58|2805.88|2809.47|2801.77|37
1645195640000|2022-02-18 14:47:20|2811.69|2803.99|2811.51|2803.81|2811.69|2803.99|2810.5|2802.8|40
1645195650000|2022-02-18 14:47:30|2811.44|2803.74|2812.01|2804.31|2812.42|2804.72|2809.92|2802.22|40
1645195660000|2022-02-18 14:47:40|2812.29|2804.59|2816.48|2808.78|2816.48|2808.78|2812.21|2804.51|39
1645195670000|2022-02-18 14:47:50|2816.23|2808.53|2815.84|2808.14|2816.78|2809.08|2815.8|2808.1|38
1645195680000|2022-02-18 14:48:00|2815.66|2807.96|2813.92|2806.22|2816|2808.3|2813.68|2805.98|35
1645195690000|2022-02-18 14:48:10|2813.94|2806.24|2811.93|2804.23|2813.94|2806.24|2811.37|2803.67|37
1645195700000|2022-02-18 14:48:20|2811.95|2804.25|2811.28|2803.58|2811.95|2804.25|2809.57|2801.87|40
1645195710000|2022-02-18 14:48:30|2811.32|2803.62|2813.16|2805.46|2813.52|2805.82|2810.28|2802.58|39
1645195720000|2022-02-18 14:48:40|2813.48|2805.78|2812.58|2804.88|2813.9|2806.2|2812.23|2804.53|39
1645195730000|2022-02-18 14:48:50|2812.6|2804.9|2811.24|2803.54|2812.66|2804.96|2810.3|2802.6|40
1645195740000|2022-02-18 14:49:00|2810.97|2803.27|2809.63|2801.93|2811.49|2803.79|2808.86|2801.16|38
1645195750000|2022-02-18 14:49:10|2809.58|2801.88|2808.59|2800.89|2810.12|2802.42|2808.22|2800.52|38
1645195760000|2022-02-18 14:49:20|2808.77|2801.07|2808.76|2801.06|2809.24|2801.54|2807.77|2800.07|38
1645195770000|2022-02-18 14:49:30|2808.74|2801.04|2808.56|2800.86|2810.27|2802.57|2808.13|2800.43|39
1645195780000|2022-02-18 14:49:40|2808.71|2801.01|2809.7|2802|2810.55|2802.85|2808.71|2801.01|35
1645195790000|2022-02-18 14:49:50|2809.75|2802.05|2810.37|2802.67|2810.37|2802.67|2809.22|2801.52|34
1645195800000|2022-02-18 14:50:00|2810.38|2802.68|2808.76|2801.06|2810.53|2802.83|2808.7|2801|38
1645195810000|2022-02-18 14:50:10|2808.87|2801.17|2809.17|2801.47|2810.42|2802.72|2808.87|2801.17|40
1645195820000|2022-02-18 14:50:20|2809.26|2801.56|2809.36|2801.66|2810.19|2802.49|2808.86|2801.16|38
1645195830000|2022-02-18 14:50:30|2809.2|2801.5|2810.38|2802.68|2811.84|2804.14|2809.2|2801.5|35
1645195840000|2022-02-18 14:50:40|2810.24|2802.54|2811.94|2804.24|2813.22|2805.52|2810.24|2802.54|38
1645195850000|2022-02-18 14:50:50|2811.71|2804.01|2813.66|2805.96|2814.21|2806.51|2811.46|2803.76|38
1645195860000|2022-02-18 14:51:00|2813.28|2805.58|2819.36|2811.66|2819.92|2812.22|2812.69|2804.99|39
1645195870000|2022-02-18 14:51:10|2819.38|2811.68|2819.17|2811.47|2820|2812.3|2818.33|2810.63|37
1645195880000|2022-02-18 14:51:20|2819.66|2811.96|2819.47|2811.77|2820.28|2812.58|2818.04|2810.34|36
1645195890000|2022-02-18 14:51:30|2819.48|2811.78|2820.96|2813.26|2822.36|2814.66|2819.48|2811.78|39
1645195900000|2022-02-18 14:51:40|2820.97|2813.27|2823.17|2815.47|2823.59|2815.89|2819.64|2811.94|40
1645195910000|2022-02-18 14:51:50|2823.27|2815.57|2823.82|2816.12|2825.28|2817.58|2822.88|2815.18|40
1645195920000|2022-02-18 14:52:00|2823.71|2816.01|2824.38|2816.68|2824.79|2817.09|2822.23|2814.53|40
1645195930000|2022-02-18 14:52:10|2824.45|2816.75|2823.25|2815.55|2824.53|2816.83|2823.09|2815.39|33
1645195940000|2022-02-18 14:52:20|2823.34|2815.64|2823.98|2816.28|2824.13|2816.43|2822.23|2814.53|38
1645195950000|2022-02-18 14:52:30|2824.12|2816.42|2827.18|2819.48|2828.46|2820.76|2823.99|2816.29|40
1645195960000|2022-02-18 14:52:40|2827.44|2819.74|2827.29|2819.59|2827.9|2820.2|2826.6|2818.9|40
1645195970000|2022-02-18 14:52:50|2828.04|2820.34|2826.18|2818.48|2828.04|2820.34|2825.53|2817.83|35
1645195980000|2022-02-18 14:53:00|2826.45|2818.75|2827.54|2819.84|2828.28|2820.58|2826.45|2818.75|38
1645195990000|2022-02-18 14:53:10|2827.44|2819.74|2829.51|2821.81|2830.41|2822.71|2826.69|2818.99|39
1645196000000|2022-02-18 14:53:20|2829.78|2822.08|2833.31|2825.61|2833.31|2825.61|2829.51|2821.81|39
1645196010000|2022-02-18 14:53:30|2833.37|2825.67|2835.73|2828.03|2837.56|2829.86|2832.97|2825.27|39
1645196020000|2022-02-18 14:53:40|2835.68|2827.98|2839.45|2831.75|2840.4|2832.7|2835.68|2827.98|39
1645196030000|2022-02-18 14:53:50|2839.5|2831.8|2840.34|2832.64|2843.13|2835.43|2839.49|2831.79|39
1645196040000|2022-02-18 14:54:00|2840.32|2832.62|2843.98|2836.28|2844.02|2836.32|2840.32|2832.62|38
1645196050000|2022-02-18 14:54:10|2843.96|2836.26|2847.61|2839.91|2848.68|2840.98|2843.96|2836.26|37
1645196060000|2022-02-18 14:54:20|2847.53|2839.83|2849.24|2841.54|2849.24|2841.54|2845.53|2837.83|38
1645196070000|2022-02-18 14:54:30|2848.38|2840.68|2848.88|2841.18|2851.45|2843.75|2848.16|2840.46|40
1645196080000|2022-02-18 14:54:40|2849.02|2841.32|2850.68|2842.98|2851.2|2843.5|2848.85|2841.15|37
1645196090000|2022-02-18 14:54:50|2850.81|2843.11|2853.94|2846.24|2854.43|2846.73|2850.58|2842.88|39
1645196100000|2022-02-18 14:55:00|2853.98|2846.28|2854.49|2846.79|2855.07|2847.37|2853.73|2846.03|39
1645196110000|2022-02-18 14:55:10|2855.37|2847.67|2850.16|2842.46|2855.37|2847.67|2850.16|2842.46|38
1645196120000|2022-02-18 14:55:20|2850.08|2842.38|2848.6|2840.9|2850.73|2843.03|2847.97|2840.27|40
1645196130000|2022-02-18 14:55:30|2848.46|2840.76|2843.89|2836.19|2848.49|2840.79|2843.85|2836.15|40
1645196140000|2022-02-18 14:55:40|2843.83|2836.13|2843.82|2836.12|2844.4|2836.7|2842.42|2834.72|39
1645196150000|2022-02-18 14:55:50|2842.61|2834.91|2848.45|2840.75|2848.64|2840.94|2841.11|2833.41|40
1645196160000|2022-02-18 14:56:00|2848.41|2840.71|2851.2|2843.5|2851.2|2843.5|2848.41|2840.71|40
1645196170000|2022-02-18 14:56:10|2851.19|2843.49|2853.28|2845.58|2855.64|2847.94|2851|2843.3|39
1645196180000|2022-02-18 14:56:20|2852.96|2845.26|2856.04|2848.34|2856.69|2848.99|2852.96|2845.26|39
1645196190000|2022-02-18 14:56:30|2856.09|2848.39|2853.55|2845.85|2856.52|2848.82|2853.55|2845.85|39
1645196200000|2022-02-18 14:56:40|2853.5|2845.8|2851.44|2843.74|2853.5|2845.8|2850.57|2842.87|38
1645196210000|2022-02-18 14:56:50|2851.45|2843.75|2849.83|2842.13|2851.99|2844.29|2849.17|2841.47|40
1645196220000|2022-02-18 14:57:00|2849.55|2841.85|2852.64|2844.94|2852.64|2844.94|2848.66|2840.96|36
1645196230000|2022-02-18 14:57:10|2852.55|2844.85|2851.46|2843.76|2852.85|2845.15|2850.84|2843.14|38
1645196240000|2022-02-18 14:57:20|2851.28|2843.58|2851.59|2843.89|2851.67|2843.97|2849.42|2841.72|39
1645196250000|2022-02-18 14:57:30|2851.99|2844.29|2852.28|2844.58|2852.65|2844.95|2851.09|2843.39|39
1645196260000|2022-02-18 14:57:40|2852.49|2844.79|2852.95|2845.25|2852.95|2845.25|2851.68|2843.98|37
1645196270000|2022-02-18 14:57:50|2853.16|2845.46|2856.32|2848.62|2856.32|2848.62|2853.16|2845.46|38
1645196280000|2022-02-18 14:58:00|2856.38|2848.68|2853.74|2846.04|2856.42|2848.72|2853.25|2845.55|40
1645196290000|2022-02-18 14:58:10|2854.3|2846.6|2858.53|2850.83|2858.6|2850.9|2854.24|2846.54|40
1645196300000|2022-02-18 14:58:20|2858.76|2851.06|2859.5|2851.8|2861.45|2853.75|2858.08|2850.38|40
1645196310000|2022-02-18 14:58:30|2859.97|2852.27|2860.04|2852.34|2860.78|2853.08|2859.27|2851.57|39
1645196320000|2022-02-18 14:58:40|2860.07|2852.37|2856.9|2849.2|2860.14|2852.44|2856.9|2849.2|38
1645196330000|2022-02-18 14:58:50|2856.8|2849.1|2855.84|2848.14|2856.8|2849.1|2854.84|2847.14|40
1645196340000|2022-02-18 14:59:00|2855.28|2847.58|2853.74|2846.04|2856.09|2848.39|2853.74|2846.04|39
1645196350000|2022-02-18 14:59:10|2853.91|2846.21|2854.15|2846.45|2856.24|2848.54|2853.18|2845.48|40
1645196360000|2022-02-18 14:59:20|2853.68|2845.98|2854.62|2846.92|2855.04|2847.34|2853.5|2845.8|35
1645196370000|2022-02-18 14:59:30|2854.63|2846.93|2854.28|2846.58|2855.81|2848.11|2854.28|2846.58|38
1645196380000|2022-02-18 14:59:40|2853.77|2846.07|2855.03|2847.33|2855.75|2848.05|2853.31|2845.61|39
1645196390000|2022-02-18 14:59:50|2855.23|2847.53|2856.87|2849.17|2856.99|2849.29|2854.57|2846.87|37
1645196400000|2022-02-18 15:00:00|2856.04|2848.34|2857.03|2849.33|2857.16|2849.46|2855.1|2847.4|40
1645196410000|2022-02-18 15:00:10|2857.11|2849.41|2864.79|2857.09|2864.79|2857.09|2857.07|2849.37|40
1645196420000|2022-02-18 15:00:20|2864.76|2857.06|2872.14|2864.44|2873.03|2865.33|2864.76|2857.06|40
1645196430000|2022-02-18 15:00:30|2870.67|2862.97|2867.68|2859.98|2870.67|2862.97|2866.24|2858.54|39
1645196440000|2022-02-18 15:00:40|2867|2859.3|2865.21|2857.51|2867.36|2859.66|2864.9|2857.2|39
1645196450000|2022-02-18 15:00:50|2865.2|2857.5|2865.86|2858.16|2866.11|2858.41|2864.26|2856.56|40
1645196460000|2022-02-18 15:01:00|2865.96|2858.26|2865.93|2858.23|2866.67|2858.97|2863.96|2856.26|38
1645196470000|2022-02-18 15:01:10|2866.1|2858.4|2867.68|2859.98|2868.9|2861.2|2866.1|2858.4|38
1645196480000|2022-02-18 15:01:20|2867.47|2859.77|2868.9|2861.2|2868.9|2861.2|2867.47|2859.77|39
1645196490000|2022-02-18 15:01:30|2869.39|2861.69|2871.14|2863.44|2871.42|2863.72|2869.03|2861.33|38
1645196500000|2022-02-18 15:01:40|2871.11|2863.41|2868.82|2861.12|2871.11|2863.41|2868.12|2860.42|39
1645196510000|2022-02-18 15:01:50|2868.89|2861.19|2864.39|2856.69|2870.1|2862.4|2864.39|2856.69|40
1645196520000|2022-02-18 15:02:00|2864.34|2856.64|2864.21|2856.51|2864.34|2856.64|2863.07|2855.37|39
1645196530000|2022-02-18 15:02:10|2863.84|2856.14|2863.87|2856.17|2864.62|2856.92|2863.01|2855.31|39
1645196540000|2022-02-18 15:02:20|2863.96|2856.26|2861.89|2854.19|2863.96|2856.26|2861.89|2854.19|37
1645196550000|2022-02-18 15:02:30|2861.85|2854.15|2864.52|2856.82|2864.55|2856.85|2861.52|2853.82|38
1645196560000|2022-02-18 15:02:40|2863.36|2855.66|2862.99|2855.29|2863.36|2855.66|2862.68|2854.98|38
1645196570000|2022-02-18 15:02:50|2862.98|2855.28|2861.43|2853.73|2863.39|2855.69|2861.2|2853.5|39
1645196580000|2022-02-18 15:03:00|2861.36|2853.66|2864.09|2856.39|2864.33|2856.63|2861.29|2853.59|40
1645196590000|2022-02-18 15:03:10|2864.14|2856.44|2864.71|2857.01|2864.71|2857.01|2862.63|2854.93|38
1645196600000|2022-02-18 15:03:20|2864.76|2857.06|2866.1|2858.4|2866.74|2859.04|2864.73|2857.03|40
1645196610000|2022-02-18 15:03:30|2866.01|2858.31|2861.47|2853.77|2866.01|2858.31|2861.28|2853.58|38
1645196620000|2022-02-18 15:03:40|2861.61|2853.91|2860.72|2853.02|2861.61|2853.91|2859.22|2851.52|36
1645196630000|2022-02-18 15:03:50|2860.79|2853.09|2859.97|2852.27|2861.25|2853.55|2859.95|2852.25|36
1645196640000|2022-02-18 15:04:00|2860.28|2852.58|2862.16|2854.46|2862.41|2854.71|2860.28|2852.58|40
1645196650000|2022-02-18 15:04:10|2862.15|2854.45|2862.64|2854.94|2862.96|2855.26|2861.31|2853.61|39
1645196660000|2022-02-18 15:04:20|2862.7|2855|2862.86|2855.16|2864.61|2856.91|2862.21|2854.51|37
1645196670000|2022-02-18 15:04:30|2862.72|2855.02|2864.43|2856.73|2864.43|2856.73|2862.72|2855.02|37
1645196680000|2022-02-18 15:04:40|2864.44|2856.74|2863.57|2855.87|2864.71|2857.01|2862.81|2855.11|39
1645196690000|2022-02-18 15:04:50|2863.55|2855.85|2863.62|2855.92|2864.29|2856.59|2862.53|2854.83|35
1645196700000|2022-02-18 15:05:00|2863.49|2855.79|2864.29|2856.59|2864.55|2856.85|2862.9|2855.2|37
1645196710000|2022-02-18 15:05:10|2864.08|2856.38|2864.76|2857.06|2866.01|2858.31|2863.26|2855.56|38
1645196720000|2022-02-18 15:05:20|2864.62|2856.92|2863.67|2855.97|2864.62|2856.92|2862.25|2854.55|35
1645196730000|2022-02-18 15:05:30|2863.59|2855.89|2860.67|2852.97|2863.6|2855.9|2860.58|2852.88|39
1645196740000|2022-02-18 15:05:40|2860.46|2852.76|2859.67|2851.97|2860.46|2852.76|2858.7|2851|39
1645196750000|2022-02-18 15:05:50|2859.64|2851.94|2858.86|2851.16|2859.64|2851.94|2858.13|2850.43|38
1645196760000|2022-02-18 15:06:00|2858.81|2851.11|2856.62|2848.92|2858.81|2851.11|2856.38|2848.68|39
1645196770000|2022-02-18 15:06:10|2856.87|2849.17|2856.2|2848.5|2857.39|2849.69|2855.62|2847.92|40
1645196780000|2022-02-18 15:06:20|2856.19|2848.49|2855.23|2847.53|2856.19|2848.49|2854.46|2846.76|40
1645196790000|2022-02-18 15:06:30|2855.1|2847.4|2853.73|2846.03|2855.1|2847.4|2853.44|2845.74|38
1645196800000|2022-02-18 15:06:40|2853.52|2845.82|2851.77|2844.07|2853.52|2845.82|2849.69|2841.99|39
1645196810000|2022-02-18 15:06:50|2851.76|2844.06|2850.84|2843.14|2851.86|2844.16|2849.66|2841.96|37
1645196820000|2022-02-18 15:07:00|2850.49|2842.79|2850.58|2842.88|2851.76|2844.06|2849.38|2841.68|39
1645196830000|2022-02-18 15:07:10|2850.41|2842.71|2850.22|2842.52|2852.41|2844.71|2849.72|2842.02|40
1645196840000|2022-02-18 15:07:20|2850.27|2842.57|2848.08|2840.38|2850.44|2842.74|2848.08|2840.38|38
1645196850000|2022-02-18 15:07:30|2848.35|2840.65|2844.21|2836.51|2848.35|2840.65|2844.14|2836.44|40
1645196860000|2022-02-18 15:07:40|2843.27|2835.57|2845.72|2838.02|2846.08|2838.38|2842.79|2835.09|38
1645196870000|2022-02-18 15:07:50|2845.75|2838.05|2850.19|2842.49|2850.19|2842.49|2845.52|2837.82|39
1645196880000|2022-02-18 15:08:00|2850.14|2842.44|2850.17|2842.47|2850.95|2843.25|2849.91|2842.21|37
1645196890000|2022-02-18 15:08:10|2850.23|2842.53|2853.16|2845.46|2853.59|2845.89|2850.23|2842.53|38
1645196900000|2022-02-18 15:08:20|2853.18|2845.48|2850.48|2842.78|2853.34|2845.64|2850.48|2842.78|37
1645196910000|2022-02-18 15:08:30|2850.5|2842.8|2851.48|2843.78|2851.48|2843.78|2850.37|2842.67|33
1645196920000|2022-02-18 15:08:40|2851.41|2843.71|2849.44|2841.74|2851.41|2843.71|2849.14|2841.44|36
1645196930000|2022-02-18 15:08:50|2849.45|2841.75|2850.18|2842.48|2850.95|2843.25|2849.21|2841.51|37
1645196940000|2022-02-18 15:09:00|2850.61|2842.91|2847.54|2839.84|2850.85|2843.15|2847.21|2839.51|38
1645196950000|2022-02-18 15:09:10|2847.84|2840.14|2846.6|2838.9|2847.98|2840.28|2846.01|2838.31|38
1645196960000|2022-02-18 15:09:20|2846.64|2838.94|2846.07|2838.37|2847.75|2840.05|2846.07|2838.37|40
1645196970000|2022-02-18 15:09:30|2846.6|2838.9|2846.07|2838.37|2846.6|2838.9|2844.67|2836.97|37
1645196980000|2022-02-18 15:09:40|2846.1|2838.4|2846.74|2839.04|2847.18|2839.48|2846.07|2838.37|38
1645196990000|2022-02-18 15:09:50|2847.21|2839.51|2849.42|2841.72|2849.42|2841.72|2846.63|2838.93|40
1645197000000|2022-02-18 15:10:00|2849.76|2842.06|2851.31|2843.61|2851.34|2843.64|2849.23|2841.53|40
1645197010000|2022-02-18 15:10:10|2851.28|2843.58|2848.45|2840.75|2851.7|2844|2848.22|2840.52|36
1645197020000|2022-02-18 15:10:20|2848.71|2841.01|2850.84|2843.14|2851.31|2843.61|2848.26|2840.56|40
1645197030000|2022-02-18 15:10:30|2850.81|2843.11|2852.69|2844.99|2853.07|2845.37|2850.09|2842.39|39
1645197040000|2022-02-18 15:10:40|2852.56|2844.86|2852.43|2844.73|2852.94|2845.24|2851.28|2843.58|39
1645197050000|2022-02-18 15:10:50|2852.42|2844.72|2850.45|2842.75|2852.94|2845.24|2850.45|2842.75|36
1645197060000|2022-02-18 15:11:00|2850.72|2843.02|2852.07|2844.37|2852.48|2844.78|2849.86|2842.16|36
1645197070000|2022-02-18 15:11:10|2852.12|2844.42|2851.65|2843.95|2853.1|2845.4|2851.45|2843.75|38
1645197080000|2022-02-18 15:11:20|2851.56|2843.86|2850.17|2842.47|2852.09|2844.39|2849.4|2841.7|38
1645197090000|2022-02-18 15:11:30|2851.28|2843.58|2846.84|2839.14|2851.28|2843.58|2846.57|2838.87|39
1645197100000|2022-02-18 15:11:40|2846.86|2839.16|2846.08|2838.38|2847.36|2839.66|2845.67|2837.97|35
1645197110000|2022-02-18 15:11:50|2846.07|2838.37|2844.03|2836.33|2846.07|2838.37|2843.85|2836.15|36
1645197120000|2022-02-18 15:12:00|2844.33|2836.63|2845.06|2837.36|2845.57|2837.87|2844.17|2836.47|37
1645197130000|2022-02-18 15:12:10|2845.28|2837.58|2846.49|2838.79|2846.88|2839.18|2844.67|2836.97|38
1645197140000|2022-02-18 15:12:20|2846.37|2838.67|2845.2|2837.5|2847.46|2839.76|2844.98|2837.28|37
1645197150000|2022-02-18 15:12:30|2845.19|2837.49|2847.92|2840.22|2847.93|2840.23|2845.19|2837.49|36
1645197160000|2022-02-18 15:12:40|2847.75|2840.05|2845.53|2837.83|2848.15|2840.45|2845.33|2837.63|36
1645197170000|2022-02-18 15:12:50|2845.55|2837.85|2845.16|2837.46|2846.29|2838.59|2845.16|2837.46|33
1645197180000|2022-02-18 15:13:00|2845.88|2838.18|2845.52|2837.82|2846.2|2838.5|2845.34|2837.64|36
1645197190000|2022-02-18 15:13:10|2845.83|2838.13|2847.49|2839.79|2847.53|2839.83|2845.83|2838.13|36
1645197200000|2022-02-18 15:13:20|2847.52|2839.82|2847.92|2840.22|2848.94|2841.24|2847.52|2839.82|37
1645197210000|2022-02-18 15:13:30|2848.2|2840.5|2847.27|2839.57|2848.92|2841.22|2847.19|2839.49|38
1645197220000|2022-02-18 15:13:40|2847.3|2839.6|2847.92|2840.22|2847.92|2840.22|2846.53|2838.83|37
1645197230000|2022-02-18 15:13:50|2848.23|2840.53|2848.25|2840.55|2848.93|2841.23|2848.07|2840.37|38
1645197240000|2022-02-18 15:14:00|2848.24|2840.54|2847.99|2840.29|2848.31|2840.61|2847.66|2839.96|38
1645197250000|2022-02-18 15:14:10|2848.17|2840.47|2849.33|2841.63|2850.01|2842.31|2847.69|2839.99|32
1645197260000|2022-02-18 15:14:20|2849.4|2841.7|2848.86|2841.16|2850.22|2842.52|2848.24|2840.54|38
1645197270000|2022-02-18 15:14:30|2848.91|2841.21|2847.75|2840.05|2849.68|2841.98|2847.75|2840.05|36
1645197280000|2022-02-18 15:14:40|2847.78|2840.08|2848.17|2840.47|2848.47|2840.77|2847.57|2839.87|38
1645197290000|2022-02-18 15:14:50|2848.14|2840.44|2850.11|2842.41|2850.11|2842.41|2848.08|2840.38|34
1645197300000|2022-02-18 15:15:00|2850|2842.3|2854.2|2846.5|2854.2|2846.5|2848.95|2841.25|40
1645197310000|2022-02-18 15:15:10|2854.3|2846.6|2857.78|2850.08|2860.56|2852.86|2854.3|2846.6|39
1645197320000|2022-02-18 15:15:20|2857.9|2850.2|2861.68|2853.98|2861.73|2854.03|2857.85|2850.15|40
1645197330000|2022-02-18 15:15:30|2862.17|2854.47|2863.66|2855.96|2863.82|2856.12|2861.22|2853.52|40
1645197340000|2022-02-18 15:15:40|2863.84|2856.14|2862.43|2854.73|2863.89|2856.19|2861.83|2854.13|37
1645197350000|2022-02-18 15:15:50|2861.53|2853.83|2858.69|2850.99|2861.7|2854|2858.48|2850.78|40
1645197360000|2022-02-18 15:16:00|2859.14|2851.44|2858.69|2850.99|2860.04|2852.34|2858.08|2850.38|38
1645197370000|2022-02-18 15:16:10|2858.95|2851.25|2856.23|2848.53|2859.3|2851.6|2855.79|2848.09|40
1645197380000|2022-02-18 15:16:20|2856.08|2848.38|2856.58|2848.88|2856.8|2849.1|2855.47|2847.77|37
1645197390000|2022-02-18 15:16:30|2856.61|2848.91|2852.92|2845.22|2856.67|2848.97|2852.5|2844.8|38
1645197400000|2022-02-18 15:16:40|2853.19|2845.49|2850.61|2842.91|2853.28|2845.58|2850.52|2842.82|39
1645197410000|2022-02-18 15:16:50|2851.01|2843.31|2847.87|2840.17|2851.27|2843.57|2847.76|2840.06|39
1645197420000|2022-02-18 15:17:00|2848.09|2840.39|2847.06|2839.36|2849.42|2841.72|2846.84|2839.14|38
1645197430000|2022-02-18 15:17:10|2847.19|2839.49|2847.28|2839.58|2848.11|2840.41|2846.99|2839.29|37
1645197440000|2022-02-18 15:17:20|2847.17|2839.47|2849.63|2841.93|2849.79|2842.09|2847.17|2839.47|36
1645197450000|2022-02-18 15:17:30|2849.82|2842.12|2848.51|2840.81|2849.84|2842.14|2848.5|2840.8|38
1645197460000|2022-02-18 15:17:40|2848.66|2840.96|2848.64|2840.94|2848.76|2841.06|2847.59|2839.89|34
1645197470000|2022-02-18 15:17:50|2848.45|2840.75|2849.5|2841.8|2849.68|2841.98|2848.41|2840.71|39
1645197480000|2022-02-18 15:18:00|2849.4|2841.7|2849.55|2841.85|2849.84|2842.14|2848.73|2841.03|38
1645197490000|2022-02-18 15:18:10|2849.1|2841.4|2848.72|2841.02|2849.28|2841.58|2847.4|2839.7|40
1645197500000|2022-02-18 15:18:20|2848.81|2841.11|2847.67|2839.97|2848.98|2841.28|2847.67|2839.97|39
1645197510000|2022-02-18 15:18:30|2847.69|2839.99|2848.07|2840.37|2848.07|2840.37|2846.99|2839.29|32
1645197520000|2022-02-18 15:18:40|2848.2|2840.5|2846.6|2838.9|2848.2|2840.5|2846.6|2838.9|34
1645197530000|2022-02-18 15:18:50|2846.55|2838.85|2846.08|2838.38|2846.77|2839.07|2845.94|2838.24|34
1645197540000|2022-02-18 15:19:00|2846.05|2838.35|2845.09|2837.39|2846.05|2838.35|2845.04|2837.34|39
1645197550000|2022-02-18 15:19:10|2845.08|2837.38|2845.53|2837.83|2845.76|2838.06|2844.95|2837.25|38
1645197560000|2022-02-18 15:19:20|2845.58|2837.88|2846.45|2838.75|2846.62|2838.92|2845.35|2837.65|39
1645197570000|2022-02-18 15:19:30|2846.7|2839|2846.99|2839.29|2847.03|2839.33|2846.48|2838.78|37
1645197580000|2022-02-18 15:19:40|2847.53|2839.83|2849.95|2842.25|2850.05|2842.35|2847.03|2839.33|39
1645197590000|2022-02-18 15:19:50|2849.81|2842.11|2850|2842.3|2850.07|2842.37|2849.09|2841.39|37
1645197600000|2022-02-18 15:20:00|2849.99|2842.29|2849.48|2841.78|2850.04|2842.34|2848.88|2841.18|36
1645197610000|2022-02-18 15:20:10|2849.72|2842.02|2847.43|2839.73|2849.72|2842.02|2847.43|2839.73|37
1645197620000|2022-02-18 15:20:20|2847.83|2840.13|2849.36|2841.66|2849.48|2841.78|2847.7|2840|40
1645197630000|2022-02-18 15:20:30|2849.37|2841.67|2850.21|2842.51|2850.37|2842.67|2849.24|2841.54|31
1645197640000|2022-02-18 15:20:40|2850.19|2842.49|2849.98|2842.28|2850.33|2842.63|2849.57|2841.87|33
1645197650000|2022-02-18 15:20:50|2849.71|2842.01|2851.53|2843.83|2851.53|2843.83|2849.65|2841.95|34
1645197660000|2022-02-18 15:21:00|2851.49|2843.79|2851.9|2844.2|2852.69|2844.99|2851.4|2843.7|35
1645197670000|2022-02-18 15:21:10|2851.88|2844.18|2850.89|2843.19|2851.88|2844.18|2850.01|2842.31|39
1645197680000|2022-02-18 15:21:20|2850.88|2843.18|2850.48|2842.78|2851.11|2843.41|2850.13|2842.43|35
1645197690000|2022-02-18 15:21:30|2850.52|2842.82|2849.9|2842.2|2850.52|2842.82|2849.29|2841.59|40
1645197700000|2022-02-18 15:21:40|2849.82|2842.12|2848.67|2840.97|2849.85|2842.15|2848.41|2840.71|37
1645197710000|2022-02-18 15:21:50|2848.79|2841.09|2846.3|2838.6|2848.79|2841.09|2845.86|2838.16|40
1645197720000|2022-02-18 15:22:00|2846.31|2838.61|2844.01|2836.31|2846.31|2838.61|2843.07|2835.37|40
1645197730000|2022-02-18 15:22:10|2843.9|2836.2|2843.93|2836.23|2844.34|2836.64|2843.04|2835.34|38
1645197740000|2022-02-18 15:22:20|2844.01|2836.31|2843.43|2835.73|2844.05|2836.35|2843.25|2835.55|37
1645197750000|2022-02-18 15:22:30|2843.48|2835.78|2842.87|2835.17|2843.66|2835.96|2842.68|2834.98|38
1645197760000|2022-02-18 15:22:40|2842.55|2834.85|2842.17|2834.47|2843.08|2835.38|2842.01|2834.31|36
1645197770000|2022-02-18 15:22:50|2841.84|2834.14|2842.15|2834.45|2842.18|2834.48|2841.13|2833.43|40
1645197780000|2022-02-18 15:23:00|2842.1|2834.4|2844.2|2836.5|2844.35|2836.65|2842.01|2834.31|40
1645197790000|2022-02-18 15:23:10|2844.26|2836.56|2843.58|2835.88|2845.04|2837.34|2843.46|2835.76|35
1645197800000|2022-02-18 15:23:20|2843.41|2835.71|2843.48|2835.78|2844.69|2836.99|2843.41|2835.71|36
1645197810000|2022-02-18 15:23:30|2843|2835.3|2842.78|2835.08|2843.4|2835.7|2842.43|2834.73|37
1645197820000|2022-02-18 15:23:40|2842.86|2835.16|2843.56|2835.86|2844.17|2836.47|2842.58|2834.88|38
1645197830000|2022-02-18 15:23:50|2843.4|2835.7|2845.64|2837.94|2846.01|2838.31|2843.4|2835.7|39
1645197840000|2022-02-18 15:24:00|2845.81|2838.11|2844.09|2836.39|2845.89|2838.19|2843.89|2836.19|37
1645197850000|2022-02-18 15:24:10|2843.5|2835.8|2841.67|2833.97|2843.55|2835.85|2841.44|2833.74|37
1645197860000|2022-02-18 15:24:20|2841.85|2834.15|2841.56|2833.86|2842.32|2834.62|2840.19|2832.49|38
1645197870000|2022-02-18 15:24:30|2840.96|2833.26|2841.37|2833.67|2841.66|2833.96|2840.68|2832.98|38
1645197880000|2022-02-18 15:24:40|2841.4|2833.7|2841.49|2833.79|2841.8|2834.1|2840.34|2832.64|38
1645197890000|2022-02-18 15:24:50|2841|2833.3|2839.68|2831.98|2841.48|2833.78|2839.36|2831.66|37
1645197900000|2022-02-18 15:25:00|2839.69|2831.99|2838.01|2830.31|2839.69|2831.99|2838.01|2830.31|37
1645197910000|2022-02-18 15:25:10|2837.67|2829.97|2837.82|2830.12|2837.82|2830.12|2836.15|2828.45|36
1645197920000|2022-02-18 15:25:20|2837.94|2830.24|2837.54|2829.84|2838.19|2830.49|2837.31|2829.61|37
1645197930000|2022-02-18 15:25:30|2838|2830.3|2837.24|2829.54|2838|2830.3|2836.57|2828.87|40
1645197940000|2022-02-18 15:25:40|2837.21|2829.51|2838.79|2831.09|2838.88|2831.18|2836.61|2828.91|35
1645197950000|2022-02-18 15:25:50|2838.78|2831.08|2838.48|2830.78|2838.83|2831.13|2838.05|2830.35|34
1645197960000|2022-02-18 15:26:00|2838.45|2830.75|2839.31|2831.61|2839.79|2832.09|2838.34|2830.64|38
1645197970000|2022-02-18 15:26:10|2839.34|2831.64|2836.59|2828.89|2839.34|2831.64|2836.59|2828.89|32
1645197980000|2022-02-18 15:26:20|2836.5|2828.8|2837.15|2829.45|2837.17|2829.47|2836.3|2828.6|39
1645197990000|2022-02-18 15:26:30|2837.31|2829.61|2836.89|2829.19|2838.59|2830.89|2836.55|2828.85|39
1645198000000|2022-02-18 15:26:40|2836.9|2829.2|2835.99|2828.29|2837.62|2829.92|2835.92|2828.22|35
1645198010000|2022-02-18 15:26:50|2835.98|2828.28|2838.81|2831.11|2838.81|2831.11|2835.98|2828.28|37
1645198020000|2022-02-18 15:27:00|2838.14|2830.44|2839.49|2831.79|2839.7|2832|2837.69|2829.99|38
1645198030000|2022-02-18 15:27:10|2839.58|2831.88|2840.53|2832.83|2840.88|2833.18|2839.25|2831.55|38
1645198040000|2022-02-18 15:27:20|2840.58|2832.88|2841.74|2834.04|2842.96|2835.26|2840.23|2832.53|39
1645198050000|2022-02-18 15:27:30|2841.63|2833.93|2838.53|2830.83|2841.63|2833.93|2838.42|2830.72|40
1645198060000|2022-02-18 15:27:40|2838.56|2830.86|2837.8|2830.1|2838.7|2831|2837|2829.3|38
1645198070000|2022-02-18 15:27:50|2837.39|2829.69|2837.45|2829.75|2837.73|2830.03|2836.13|2828.43|37
1645198080000|2022-02-18 15:28:00|2837.44|2829.74|2835.88|2828.18|2837.49|2829.79|2835.1|2827.4|38
1645198090000|2022-02-18 15:28:10|2835.29|2827.59|2834.2|2826.5|2836.16|2828.46|2833.76|2826.06|35
1645198100000|2022-02-18 15:28:20|2834.31|2826.61|2834.53|2826.83|2834.98|2827.28|2833.77|2826.07|33
1645198110000|2022-02-18 15:28:30|2834.65|2826.95|2833.52|2825.82|2834.66|2826.96|2833.47|2825.77|36
1645198120000|2022-02-18 15:28:40|2833.48|2825.78|2832.85|2825.15|2834.14|2826.44|2832.85|2825.15|37
1645198130000|2022-02-18 15:28:50|2832.9|2825.2|2834.92|2827.22|2834.92|2827.22|2832.9|2825.2|35
1645198140000|2022-02-18 15:29:00|2834.55|2826.85|2832.42|2824.72|2834.59|2826.89|2832.06|2824.36|38
1645198150000|2022-02-18 15:29:10|2832.94|2825.24|2833.88|2826.18|2834.79|2827.09|2832.94|2825.24|38
1645198160000|2022-02-18 15:29:20|2833.65|2825.95|2835.93|2828.23|2835.93|2828.23|2833.32|2825.62|38
1645198170000|2022-02-18 15:29:30|2836.07|2828.37|2838.1|2830.4|2838.15|2830.45|2836.07|2828.37|38
1645198180000|2022-02-18 15:29:40|2838.3|2830.6|2839.51|2831.81|2840.58|2832.88|2837.98|2830.28|38
1645198190000|2022-02-18 15:29:50|2839.57|2831.87|2838.69|2830.99|2840.19|2832.49|2838.69|2830.99|39
1645198200000|2022-02-18 15:30:00|2838.74|2831.04|2835.58|2827.88|2839.02|2831.32|2835.49|2827.79|39
1645198210000|2022-02-18 15:30:10|2835.73|2828.03|2832.09|2824.39|2835.73|2828.03|2831.2|2823.5|39
1645198220000|2022-02-18 15:30:20|2832.62|2824.92|2831|2823.3|2833.34|2825.64|2831|2823.3|39
1645198230000|2022-02-18 15:30:30|2830.58|2822.88|2829.66|2821.96|2831.38|2823.68|2829.27|2821.57|38
1645198240000|2022-02-18 15:30:40|2829.58|2821.88|2828.17|2820.47|2830.8|2823.1|2828.11|2820.41|40
1645198250000|2022-02-18 15:30:50|2828.22|2820.52|2827.54|2819.84|2828.95|2821.25|2827|2819.3|38
1645198260000|2022-02-18 15:31:00|2827.46|2819.76|2825.55|2817.85|2827.9|2820.2|2823.79|2816.09|39
1645198270000|2022-02-18 15:31:10|2825.75|2818.05|2825.94|2818.24|2826.21|2818.51|2823.07|2815.37|39
1645198280000|2022-02-18 15:31:20|2826.14|2818.44|2825.91|2818.21|2827.58|2819.88|2825.62|2817.92|39
1645198290000|2022-02-18 15:31:30|2826.14|2818.44|2826.74|2819.04|2827.45|2819.75|2825.83|2818.13|39
1645198300000|2022-02-18 15:31:40|2826.79|2819.09|2827.13|2819.43|2827.6|2819.9|2825.46|2817.76|36
1645198310000|2022-02-18 15:31:50|2826.3|2818.6|2824.79|2817.09|2826.87|2819.17|2824.79|2817.09|36
1645198320000|2022-02-18 15:32:00|2825.01|2817.31|2826.66|2818.96|2826.94|2819.24|2825.01|2817.31|38
1645198330000|2022-02-18 15:32:10|2826.94|2819.24|2828.91|2821.21|2829.57|2821.87|2826.93|2819.23|40
1645198340000|2022-02-18 15:32:20|2829.34|2821.64|2828.9|2821.2|2829.4|2821.7|2828.29|2820.59|36
1645198350000|2022-02-18 15:32:30|2828.19|2820.49|2825.66|2817.96|2828.58|2820.88|2825.26|2817.56|39
1645198360000|2022-02-18 15:32:40|2825.92|2818.22|2820.86|2813.16|2825.92|2818.22|2820.86|2813.16|39
1645198370000|2022-02-18 15:32:50|2821.55|2813.85|2818.68|2810.98|2821.55|2813.85|2818.44|2810.74|39
1645198380000|2022-02-18 15:33:00|2818.05|2810.35|2812.48|2804.78|2818.31|2810.61|2812.4|2804.7|40
1645198390000|2022-02-18 15:33:10|2812.11|2804.41|2814.89|2807.19|2816.12|2808.42|2810.68|2802.98|40
1645198400000|2022-02-18 15:33:20|2814.84|2807.14|2812.8|2805.1|2816.81|2809.11|2812.62|2804.92|40
1645198410000|2022-02-18 15:33:30|2813.04|2805.34|2810.77|2803.07|2814.78|2807.08|2810.77|2803.07|40
1645198420000|2022-02-18 15:33:40|2810.35|2802.65|2811.86|2804.16|2813.66|2805.96|2810.16|2802.46|39
1645198430000|2022-02-18 15:33:50|2812.33|2804.63|2812.61|2804.91|2812.98|2805.28|2811.99|2804.29|39
1645198440000|2022-02-18 15:34:00|2813.06|2805.36|2813.9|2806.2|2813.91|2806.21|2812.43|2804.73|38
1645198450000|2022-02-18 15:34:10|2813.7|2806|2816.54|2808.84|2816.61|2808.91|2813.09|2805.39|38
1645198460000|2022-02-18 15:34:20|2816.79|2809.09|2818.65|2810.95|2818.81|2811.11|2815.96|2808.26|39
1645198470000|2022-02-18 15:34:30|2818.4|2810.7|2818.72|2811.02|2818.72|2811.02|2817.53|2809.83|38
1645198480000|2022-02-18 15:34:40|2818.91|2811.21|2818.81|2811.11|2819.4|2811.7|2818.46|2810.76|38
1645198490000|2022-02-18 15:34:50|2818.75|2811.05|2820.63|2812.93|2821.35|2813.65|2818.75|2811.05|40
1645198500000|2022-02-18 15:35:00|2820.69|2812.99|2816.53|2808.83|2820.69|2812.99|2816.53|2808.83|38
1645198510000|2022-02-18 15:35:10|2816.48|2808.78|2815.78|2808.08|2817.69|2809.99|2815.78|2808.08|40
1645198520000|2022-02-18 15:35:20|2815.97|2808.27|2817.62|2809.92|2817.62|2809.92|2815.66|2807.96|37
1645198530000|2022-02-18 15:35:30|2817.78|2810.08|2818.56|2810.86|2819.83|2812.13|2817.78|2810.08|39
1645198540000|2022-02-18 15:35:40|2818.64|2810.94|2819.27|2811.57|2819.91|2812.21|2818.52|2810.82|38
1645198550000|2022-02-18 15:35:50|2819.51|2811.81|2814.43|2806.73|2819.51|2811.81|2813.79|2806.09|39
1645198560000|2022-02-18 15:36:00|2814.46|2806.76|2814.48|2806.78|2815.5|2807.8|2813.19|2805.49|36
1645198570000|2022-02-18 15:36:10|2815.16|2807.46|2812.55|2804.85|2815.16|2807.46|2812.52|2804.82|37
1645198580000|2022-02-18 15:36:20|2812.56|2804.86|2813.34|2805.64|2813.34|2805.64|2812.4|2804.7|36
1645198590000|2022-02-18 15:36:30|2812.59|2804.89|2812.82|2805.12|2813.25|2805.55|2811.86|2804.16|37
1645198600000|2022-02-18 15:36:40|2812.5|2804.8|2813.96|2806.26|2815.62|2807.92|2812.5|2804.8|39
1645198610000|2022-02-18 15:36:50|2813.98|2806.28|2817.34|2809.64|2817.44|2809.74|2813.87|2806.17|40
1645198620000|2022-02-18 15:37:00|2817.13|2809.43|2815.61|2807.91|2817.3|2809.6|2815.15|2807.45|38
1645198630000|2022-02-18 15:37:10|2815.67|2807.97|2811.72|2804.02|2815.71|2808.01|2810.81|2803.11|39
1645198640000|2022-02-18 15:37:20|2811.6|2803.9|2811.93|2804.23|2813|2805.3|2811.26|2803.56|38
1645198650000|2022-02-18 15:37:30|2812.28|2804.58|2810.6|2802.9|2812.28|2804.58|2809.04|2801.34|40
1645198660000|2022-02-18 15:37:40|2810.63|2802.93|2813.39|2805.69|2813.49|2805.79|2810.54|2802.84|40
1645198670000|2022-02-18 15:37:50|2813.48|2805.78|2815.98|2808.28|2815.98|2808.28|2813.43|2805.73|39
1645198680000|2022-02-18 15:38:00|2815.95|2808.25|2816.37|2808.67|2816.37|2808.67|2814.6|2806.9|39
1645198690000|2022-02-18 15:38:10|2816.38|2808.68|2817.97|2810.27|2817.97|2810.27|2816.38|2808.68|36
1645198700000|2022-02-18 15:38:20|2818.29|2810.59|2820.24|2812.54|2820.67|2812.97|2818.29|2810.59|40
1645198710000|2022-02-18 15:38:30|2820.23|2812.53|2821.12|2813.42|2821.59|2813.89|2819.75|2812.05|39
1645198720000|2022-02-18 15:38:40|2821.02|2813.32|2819.71|2812.01|2821.37|2813.67|2819.08|2811.38|38
1645198730000|2022-02-18 15:38:50|2819.77|2812.07|2824.03|2816.33|2824.35|2816.65|2819.76|2812.06|37
1645198740000|2022-02-18 15:39:00|2824.19|2816.49|2822.96|2815.26|2824.19|2816.49|2822.96|2815.26|33
1645198750000|2022-02-18 15:39:10|2822.68|2814.98|2823.41|2815.71|2823.41|2815.71|2821.15|2813.45|38
1645198760000|2022-02-18 15:39:20|2823.36|2815.66|2821.9|2814.2|2823.94|2816.24|2821.57|2813.87|39
1645198770000|2022-02-18 15:39:30|2821.85|2814.15|2821.12|2813.42|2822.56|2814.86|2821.12|2813.42|39
1645198780000|2022-02-18 15:39:40|2821.17|2813.47|2821.17|2813.47|2822.52|2814.82|2820.63|2812.93|39
1645198790000|2022-02-18 15:39:50|2820.73|2813.03|2820.09|2812.39|2821.05|2813.35|2819.65|2811.95|37
1645198800000|2022-02-18 15:40:00|2820.1|2812.4|2819.02|2811.32|2820.29|2812.59|2818.98|2811.28|36
1645198810000|2022-02-18 15:40:10|2818.74|2811.04|2815.39|2807.69|2819.02|2811.32|2815.39|2807.69|39
1645198820000|2022-02-18 15:40:20|2815.32|2807.62|2812.55|2804.85|2815.57|2807.87|2812.36|2804.66|39
1645198830000|2022-02-18 15:40:30|2812.48|2804.78|2807.79|2800.09|2812.66|2804.96|2806.9|2799.2|39
1645198840000|2022-02-18 15:40:40|2808|2800.3|2810.93|2803.23|2810.93|2803.23|2807.76|2800.06|39
1645198850000|2022-02-18 15:40:50|2810.74|2803.04|2809.29|2801.59|2810.89|2803.19|2807.92|2800.22|39
1645198860000|2022-02-18 15:41:00|2809.5|2801.8|2810.87|2803.17|2811.82|2804.12|2809.5|2801.8|39
1645198870000|2022-02-18 15:41:10|2810.94|2803.24|2813.32|2805.62|2813.46|2805.76|2810.94|2803.24|39
1645198880000|2022-02-18 15:41:20|2813.41|2805.71|2819.15|2811.45|2819.33|2811.63|2813.41|2805.71|37
1645198890000|2022-02-18 15:41:30|2818.96|2811.26|2816.44|2808.74|2818.97|2811.27|2815.95|2808.25|40
1645198900000|2022-02-18 15:41:40|2816.16|2808.46|2817.05|2809.35|2817.05|2809.35|2815.59|2807.89|38
1645198910000|2022-02-18 15:41:50|2817.13|2809.43|2816.59|2808.89|2817.37|2809.67|2815.53|2807.83|39
1645198920000|2022-02-18 15:42:00|2816.49|2808.79|2818.75|2811.05|2819.37|2811.67|2816.46|2808.76|38
1645198930000|2022-02-18 15:42:10|2818.81|2811.11|2820.23|2812.53|2820.48|2812.78|2817.72|2810.02|37
1645198940000|2022-02-18 15:42:20|2820.12|2812.42|2818.04|2810.34|2820.43|2812.73|2818.04|2810.34|39
1645198950000|2022-02-18 15:42:30|2816.99|2809.29|2815.72|2808.02|2816.99|2809.29|2814.94|2807.24|39
1645198960000|2022-02-18 15:42:40|2815.78|2808.08|2818.64|2810.94|2819.53|2811.83|2815.78|2808.08|36
1645198970000|2022-02-18 15:42:50|2818.63|2810.93|2817.3|2809.6|2819.76|2812.06|2817.3|2809.6|37
1645198980000|2022-02-18 15:43:00|2816.93|2809.23|2817.6|2809.9|2817.7|2810|2816.67|2808.97|39
1645198990000|2022-02-18 15:43:10|2817.39|2809.69|2817.73|2810.03|2817.74|2810.04|2816.51|2808.81|38
1645199000000|2022-02-18 15:43:20|2817.75|2810.05|2818.74|2811.04|2818.81|2811.11|2817.48|2809.78|35
1645199010000|2022-02-18 15:43:30|2818.76|2811.06|2818.7|2811|2819.04|2811.34|2818.53|2810.83|30
1645199020000|2022-02-18 15:43:40|2818.68|2810.98|2817.39|2809.69|2818.69|2810.99|2816.62|2808.92|40
1645199030000|2022-02-18 15:43:50|2817.38|2809.68|2816.16|2808.46|2818.09|2810.39|2815.91|2808.21|39
1645199040000|2022-02-18 15:44:00|2815.55|2807.85|2813.11|2805.41|2815.55|2807.85|2812.18|2804.48|40
1645199050000|2022-02-18 15:44:10|2812.9|2805.2|2813.59|2805.89|2813.59|2805.89|2812.43|2804.73|37
1645199060000|2022-02-18 15:44:20|2813.6|2805.9|2813.15|2805.45|2814.89|2807.19|2812.44|2804.74|38
1645199070000|2022-02-18 15:44:30|2813.29|2805.59|2813.17|2805.47|2813.72|2806.02|2812.47|2804.77|39
1645199080000|2022-02-18 15:44:40|2812.9|2805.2|2815.49|2807.79|2816.42|2808.72|2812.9|2805.2|39
1645199090000|2022-02-18 15:44:50|2815.56|2807.86|2816.93|2809.23|2816.93|2809.23|2815.56|2807.86|37
1645199100000|2022-02-18 15:45:00|2816.83|2809.13|2818.17|2810.47|2818.6|2810.9|2816.41|2808.71|36
1645199110000|2022-02-18 15:45:10|2817.66|2809.96|2816.31|2808.61|2818.01|2810.31|2815.85|2808.15|40
1645199120000|2022-02-18 15:45:20|2815.96|2808.26|2815.64|2807.94|2817.11|2809.41|2815.17|2807.47|35
1645199130000|2022-02-18 15:45:30|2815.58|2807.88|2816.27|2808.57|2816.47|2808.77|2815.24|2807.54|39
1645199140000|2022-02-18 15:45:40|2816.16|2808.46|2814.5|2806.8|2816.26|2808.56|2813.8|2806.1|39
1645199150000|2022-02-18 15:45:50|2814.44|2806.74|2811.53|2803.83|2814.56|2806.86|2811.09|2803.39|40
1645199160000|2022-02-18 15:46:00|2811.98|2804.28|2813.05|2805.35|2813.05|2805.35|2810.49|2802.79|39
1645199170000|2022-02-18 15:46:10|2813.26|2805.56|2813.96|2806.26|2815.11|2807.41|2812.49|2804.79|38
1645199180000|2022-02-18 15:46:20|2812.87|2805.17|2813.57|2805.87|2814.71|2807.01|2812.87|2805.17|38
1645199190000|2022-02-18 15:46:30|2813.07|2805.37|2814.92|2807.22|2815.18|2807.48|2813.07|2805.37|40
1645199200000|2022-02-18 15:46:40|2814.88|2807.18|2815.84|2808.14|2816.39|2808.69|2814.12|2806.42|39
1645199210000|2022-02-18 15:46:50|2816.04|2808.34|2817.77|2810.07|2818.15|2810.45|2816.02|2808.32|39
1645199220000|2022-02-18 15:47:00|2817.31|2809.61|2817.89|2810.19|2819.21|2811.51|2816.64|2808.94|40
1645199230000|2022-02-18 15:47:10|2817.51|2809.81|2817.07|2809.37|2818.21|2810.51|2816.67|2808.97|39
1645199240000|2022-02-18 15:47:20|2816.77|2809.07|2816.52|2808.82|2817.67|2809.97|2816.05|2808.35|37
1645199250000|2022-02-18 15:47:30|2816.46|2808.76|2816.66|2808.96|2816.66|2808.96|2815.57|2807.87|36
1645199260000|2022-02-18 15:47:40|2816.71|2809.01|2815.55|2807.85|2817.03|2809.33|2815|2807.3|36
1645199270000|2022-02-18 15:47:50|2815.48|2807.78|2815.08|2807.38|2815.75|2808.05|2814.27|2806.57|35
1645199280000|2022-02-18 15:48:00|2813.98|2806.28|2814.36|2806.66|2815.08|2807.38|2812.78|2805.08|37
1645199290000|2022-02-18 15:48:10|2814.31|2806.61|2812.44|2804.74|2814.67|2806.97|2812.44|2804.74|39
1645199300000|2022-02-18 15:48:20|2811.81|2804.11|2810.97|2803.27|2812.32|2804.62|2810.45|2802.75|39
1645199310000|2022-02-18 15:48:30|2810.88|2803.18|2810.29|2802.59|2811.06|2803.36|2810.14|2802.44|37
1645199320000|2022-02-18 15:48:40|2810.18|2802.48|2810.71|2803.01|2811.17|2803.47|2810.18|2802.48|37
1645199330000|2022-02-18 15:48:50|2810.54|2802.84|2811.07|2803.37|2811.56|2803.86|2810.18|2802.48|34
1645199340000|2022-02-18 15:49:00|2811.11|2803.41|2807.16|2799.46|2811.11|2803.41|2806.89|2799.19|36
1645199350000|2022-02-18 15:49:10|2807.17|2799.47|2806.76|2799.06|2807.47|2799.77|2806.74|2799.04|39
1645199360000|2022-02-18 15:49:20|2806.24|2798.54|2807.19|2799.49|2807.91|2800.21|2806.24|2798.54|40
1645199370000|2022-02-18 15:49:30|2806.71|2799.01|2795.95|2788.25|2807.02|2799.32|2794.81|2787.11|40
1645199380000|2022-02-18 15:49:40|2795.78|2788.08|2798.47|2790.77|2798.47|2790.77|2795.06|2787.36|39
1645199390000|2022-02-18 15:49:50|2798.8|2791.1|2803.11|2795.41|2803.58|2795.88|2798.69|2790.99|37
1645199400000|2022-02-18 15:50:00|2803.34|2795.64|2804.73|2797.03|2805.68|2797.98|2802.96|2795.26|38
1645199410000|2022-02-18 15:50:10|2804.6|2796.9|2803.78|2796.08|2805.37|2797.67|2801.8|2794.1|37
1645199420000|2022-02-18 15:50:20|2803.88|2796.18|2799.02|2791.32|2805.01|2797.31|2798.81|2791.11|40
1645199430000|2022-02-18 15:50:30|2799.41|2791.71|2799.71|2792.01|2800.68|2792.98|2799|2791.3|39
1645199440000|2022-02-18 15:50:40|2799.55|2791.85|2798.28|2790.58|2799.89|2792.19|2797.72|2790.02|38
1645199450000|2022-02-18 15:50:50|2798.51|2790.81|2796.53|2788.83|2798.87|2791.17|2796.53|2788.83|40
1645199460000|2022-02-18 15:51:00|2795.73|2788.03|2797.61|2789.91|2797.71|2790.01|2793.54|2785.84|39
1645199470000|2022-02-18 15:51:10|2797.63|2789.93|2800.37|2792.67|2800.37|2792.67|2796.68|2788.98|40
1645199480000|2022-02-18 15:51:20|2800.6|2792.9|2802.94|2795.24|2804.49|2796.79|2800.6|2792.9|39
1645199490000|2022-02-18 15:51:30|2803.06|2795.36|2801.36|2793.66|2803.27|2795.57|2800.73|2793.03|40
1645199500000|2022-02-18 15:51:40|2801.06|2793.36|2801.23|2793.53|2802.63|2794.93|2800.89|2793.19|38
1645199510000|2022-02-18 15:51:50|2801.19|2793.49|2802.33|2794.63|2802.72|2795.02|2801.19|2793.49|38
1645199520000|2022-02-18 15:52:00|2802.11|2794.41|2801.9|2794.2|2802.44|2794.74|2801.13|2793.43|38
1645199530000|2022-02-18 15:52:10|2802.44|2794.74|2802.55|2794.85|2802.6|2794.9|2802.09|2794.39|35
1645199540000|2022-02-18 15:52:20|2802.54|2794.84|2804.73|2797.03|2805.15|2797.45|2802.36|2794.66|38
1645199550000|2022-02-18 15:52:30|2804.76|2797.06|2804.71|2797.01|2805|2797.3|2804.14|2796.44|37
1645199560000|2022-02-18 15:52:40|2804.76|2797.06|2806.21|2798.51|2806.73|2799.03|2804.48|2796.78|32
1645199570000|2022-02-18 15:52:50|2806.25|2798.55|2807.57|2799.87|2807.65|2799.95|2806.2|2798.5|34
1645199580000|2022-02-18 15:53:00|2807.42|2799.72|2809.56|2801.86|2809.56|2801.86|2807.04|2799.34|38
1645199590000|2022-02-18 15:53:10|2810.68|2802.98|2811.37|2803.67|2812.32|2804.62|2810.04|2802.34|39
1645199600000|2022-02-18 15:53:20|2811.51|2803.81|2810.26|2802.56|2812.58|2804.88|2810.26|2802.56|38
1645199610000|2022-02-18 15:53:30|2809.66|2801.96|2809.64|2801.94|2810.88|2803.18|2809.39|2801.69|37
1645199620000|2022-02-18 15:53:40|2808.9|2801.2|2808.79|2801.09|2809.43|2801.73|2807.77|2800.07|34
1645199630000|2022-02-18 15:53:50|2808.74|2801.04|2808.14|2800.44|2809.9|2802.2|2808.14|2800.44|37
1645199640000|2022-02-18 15:54:00|2807.99|2800.29|2809.5|2801.8|2809.68|2801.98|2806.92|2799.22|40
1645199650000|2022-02-18 15:54:10|2808.74|2801.04|2809|2801.3|2809.31|2801.61|2808.17|2800.47|38
1645199660000|2022-02-18 15:54:20|2809.06|2801.36|2808.11|2800.41|2809.06|2801.36|2808.11|2800.41|35
1645199670000|2022-02-18 15:54:30|2808.16|2800.46|2808.56|2800.86|2808.72|2801.02|2807.5|2799.8|35
1645199680000|2022-02-18 15:54:40|2808.46|2800.76|2807.38|2799.68|2808.46|2800.76|2806.85|2799.15|36
1645199690000|2022-02-18 15:54:50|2807.06|2799.36|2807.34|2799.64|2807.51|2799.81|2806.83|2799.13|37
1645199700000|2022-02-18 15:55:00|2807.23|2799.53|2807.14|2799.44|2807.48|2799.78|2806.32|2798.62|39
1645199710000|2022-02-18 15:55:10|2806.8|2799.1|2807.25|2799.55|2807.68|2799.98|2806.59|2798.89|37
1645199720000|2022-02-18 15:55:20|2807.24|2799.54|2805.97|2798.27|2807.28|2799.58|2805.81|2798.11|35
1645199730000|2022-02-18 15:55:30|2805.61|2797.91|2804.12|2796.42|2805.65|2797.95|2803.56|2795.86|35
1645199740000|2022-02-18 15:55:40|2804.14|2796.44|2804.21|2796.51|2804.6|2796.9|2803.86|2796.16|37
1645199750000|2022-02-18 15:55:50|2804.37|2796.67|2803.89|2796.19|2804.72|2797.02|2803.73|2796.03|34
1645199760000|2022-02-18 15:56:00|2803.88|2796.18|2803.7|2796|2804.16|2796.46|2803.1|2795.4|36
1645199770000|2022-02-18 15:56:10|2803.55|2795.85|2803.45|2795.75|2803.93|2796.23|2802.98|2795.28|38
1645199780000|2022-02-18 15:56:20|2803.5|2795.8|2803.68|2795.98|2803.78|2796.08|2803.09|2795.39|37
1645199790000|2022-02-18 15:56:30|2803.7|2796|2803.21|2795.51|2803.7|2796|2802.6|2794.9|34
1645199800000|2022-02-18 15:56:40|2802.73|2795.03|2804.21|2796.51|2804.21|2796.51|2802.73|2795.03|36
1645199810000|2022-02-18 15:56:50|2804.51|2796.81|2807.23|2799.53|2807.61|2799.91|2804.51|2796.81|35
1645199820000|2022-02-18 15:57:00|2807.09|2799.39|2807.42|2799.72|2808.05|2800.35|2806.28|2798.58|39
1645199830000|2022-02-18 15:57:10|2807.35|2799.65|2806.59|2798.89|2807.5|2799.8|2806.08|2798.38|37
1645199840000|2022-02-18 15:57:20|2806.58|2798.88|2807.53|2799.83|2807.84|2800.14|2804.77|2797.07|38
1645199850000|2022-02-18 15:57:30|2806.88|2799.18|2803.99|2796.29|2807.8|2800.1|2803.61|2795.91|38
1645199860000|2022-02-18 15:57:40|2804|2796.3|2805.53|2797.83|2805.63|2797.93|2804|2796.3|38
1645199870000|2022-02-18 15:57:50|2804.81|2797.11|2805.2|2797.5|2805.57|2797.87|2804.37|2796.67|37
1645199880000|2022-02-18 15:58:00|2805.32|2797.62|2805.14|2797.44|2805.52|2797.82|2803.67|2795.97|40
1645199890000|2022-02-18 15:58:10|2805.11|2797.41|2803.11|2795.41|2805.11|2797.41|2802.94|2795.24|35
1645199900000|2022-02-18 15:58:20|2803.3|2795.6|2801.99|2794.29|2803.46|2795.76|2801.93|2794.23|38
1645199910000|2022-02-18 15:58:30|2802.72|2795.02|2801.62|2793.92|2802.72|2795.02|2801.35|2793.65|37
1645199920000|2022-02-18 15:58:40|2801.74|2794.04|2802.39|2794.69|2802.55|2794.85|2801.72|2794.02|36
1645199930000|2022-02-18 15:58:50|2802.8|2795.1|2802.57|2794.87|2802.99|2795.29|2801.88|2794.18|39
1645199940000|2022-02-18 15:59:00|2802.38|2794.68|2804.97|2797.27|2805.24|2797.54|2802.25|2794.55|36
1645199950000|2022-02-18 15:59:10|2804.86|2797.16|2804.55|2796.85|2804.86|2797.16|2803.82|2796.12|36
1645199960000|2022-02-18 15:59:20|2804.64|2796.94|2804.27|2796.57|2804.93|2797.23|2803.67|2795.97|39
1645199970000|2022-02-18 15:59:30|2804.26|2796.56|2803.84|2796.14|2804.65|2796.95|2803.63|2795.93|38
1645199980000|2022-02-18 15:59:40|2803.86|2796.16|2805.83|2798.13|2806.39|2798.69|2803.62|2795.92|40
1645199990000|2022-02-18 15:59:50|2805.69|2797.99|2805|2797.3|2805.85|2798.15|2804.03|2796.33|38
1645200000000|2022-02-18 16:00:00|2804.47|2796.77|2803.65|2795.95|2805.13|2797.43|2802.62|2794.92|37
1645200010000|2022-02-18 16:00:10|2802.8|2795.1|2801.87|2794.17|2803.71|2796.01|2800.53|2792.83|36
1645200020000|2022-02-18 16:00:20|2801.47|2793.77|2797.1|2789.4|2801.88|2794.18|2796.12|2788.42|38
1645200030000|2022-02-18 16:00:30|2796.83|2789.13|2796.54|2788.84|2797.19|2789.49|2793.86|2786.16|39
1645200040000|2022-02-18 16:00:40|2796.33|2788.63|2797.84|2790.14|2797.84|2790.14|2795.94|2788.24|39
1645200050000|2022-02-18 16:00:50|2798.06|2790.36|2800.11|2792.41|2800.11|2792.41|2797.66|2789.96|37
1645200060000|2022-02-18 16:01:00|2800.52|2792.82|2800.75|2793.05|2802.5|2794.8|2800.13|2792.43|39
1645200070000|2022-02-18 16:01:10|2800.76|2793.06|2805.4|2797.7|2805.71|2798.01|2800.76|2793.06|39
1645200080000|2022-02-18 16:01:20|2805.72|2798.02|2805.28|2797.58|2806.04|2798.34|2804.69|2796.99|38
1645200090000|2022-02-18 16:01:30|2805.42|2797.72|2801.69|2793.99|2805.68|2797.98|2801.69|2793.99|35
1645200100000|2022-02-18 16:01:40|2801.66|2793.96|2798.09|2790.39|2801.99|2794.29|2798.09|2790.39|36
1645200110000|2022-02-18 16:01:50|2798.12|2790.42|2796.03|2788.33|2798.34|2790.64|2795.49|2787.79|39
1645200120000|2022-02-18 16:02:00|2796.01|2788.31|2791.92|2784.22|2797.77|2790.07|2791.55|2783.85|38
1645200130000|2022-02-18 16:02:10|2792.78|2785.08|2795.34|2787.64|2795.46|2787.76|2792.78|2785.08|39
1645200140000|2022-02-18 16:02:20|2795.29|2787.59|2794.88|2787.18|2795.51|2787.81|2793.18|2785.48|39
1645200150000|2022-02-18 16:02:30|2795.04|2787.34|2800.87|2793.17|2801.15|2793.45|2795.04|2787.34|40
1645200160000|2022-02-18 16:02:40|2801.02|2793.32|2805.52|2797.82|2805.52|2797.82|2800.56|2792.86|40
1645200170000|2022-02-18 16:02:50|2805.89|2798.19|2803.38|2795.68|2805.89|2798.19|2802.87|2795.17|36
1645200180000|2022-02-18 16:03:00|2803.39|2795.69|2799.04|2791.34|2804.04|2796.34|2799.01|2791.31|38
1645200190000|2022-02-18 16:03:10|2798.97|2791.27|2797.53|2789.83|2799.13|2791.43|2796.18|2788.48|40
1645200200000|2022-02-18 16:03:20|2797.24|2789.54|2794.06|2786.36|2797.75|2790.05|2793.51|2785.81|40
1645200210000|2022-02-18 16:03:30|2794.23|2786.53|2792.76|2785.06|2794.89|2787.19|2791.42|2783.72|40
1645200220000|2022-02-18 16:03:40|2792.82|2785.12|2784.27|2776.57|2794.25|2786.55|2783.58|2775.88|39
1645200230000|2022-02-18 16:03:50|2784.24|2776.54|2789.57|2781.87|2789.95|2782.25|2783.36|2775.66|40
1645200240000|2022-02-18 16:04:00|2789.94|2782.24|2787.35|2779.65|2789.94|2782.24|2786.93|2779.23|39
1645200250000|2022-02-18 16:04:10|2787.03|2779.33|2785.09|2777.39|2790.48|2782.78|2785.09|2777.39|39
1645200260000|2022-02-18 16:04:20|2785.22|2777.52|2780.64|2772.94|2785.27|2777.57|2780.23|2772.53|39
1645200270000|2022-02-18 16:04:30|2780.65|2772.95|2779.64|2771.94|2784.03|2776.33|2779.04|2771.34|39
1645200280000|2022-02-18 16:04:40|2779.88|2772.18|2781.48|2773.78|2781.64|2773.94|2778.21|2770.51|40
1645200290000|2022-02-18 16:04:50|2781.39|2773.69|2781.97|2774.27|2782.31|2774.61|2779.9|2772.2|39
1645200300000|2022-02-18 16:05:00|2782.16|2774.46|2778.81|2771.11|2783.66|2775.96|2778.81|2771.11|38
1645200310000|2022-02-18 16:05:10|2778.88|2771.18|2783.88|2776.18|2783.88|2776.18|2778.88|2771.18|40
1645200320000|2022-02-18 16:05:20|2783.69|2775.99|2779.15|2771.45|2783.75|2776.05|2779.06|2771.36|39
1645200330000|2022-02-18 16:05:30|2779.08|2771.38|2776.09|2768.39|2780.26|2772.56|2776.09|2768.39|38
1645200340000|2022-02-18 16:05:40|2775.57|2767.87|2775.97|2768.27|2776.85|2769.15|2770.82|2763.12|39
1645200350000|2022-02-18 16:05:50|2776.19|2768.49|2779.27|2771.57|2779.95|2772.25|2774.72|2767.02|38
1645200360000|2022-02-18 16:06:00|2779.18|2771.48|2779.66|2771.96|2782.24|2774.54|2777.31|2769.61|40
1645200370000|2022-02-18 16:06:10|2779.36|2771.66|2780.31|2772.61|2780.57|2772.87|2778.51|2770.81|40
1645200380000|2022-02-18 16:06:20|2779.88|2772.18|2788.08|2780.38|2789.57|2781.87|2779.88|2772.18|39
1645200390000|2022-02-18 16:06:30|2788.1|2780.4|2782.18|2774.48|2789.47|2781.77|2782.18|2774.48|40
1645200400000|2022-02-18 16:06:40|2782.25|2774.55|2783.16|2775.46|2784.66|2776.96|2782.25|2774.55|38
1645200410000|2022-02-18 16:06:50|2783.09|2775.39|2780.34|2772.64|2783.99|2776.29|2780.34|2772.64|38
1645200420000|2022-02-18 16:07:00|2780.36|2772.66|2778.16|2770.46|2780.39|2772.69|2777.13|2769.43|39
1645200430000|2022-02-18 16:07:10|2778.05|2770.35|2782.67|2774.97|2782.67|2774.97|2778.05|2770.35|39
1645200440000|2022-02-18 16:07:20|2782.87|2775.17|2782.78|2775.08|2783.47|2775.77|2781.21|2773.51|40
1645200450000|2022-02-18 16:07:30|2783.05|2775.35|2783.28|2775.58|2783.74|2776.04|2782.7|2775|39
1645200460000|2022-02-18 16:07:40|2783.31|2775.61|2789.36|2781.66|2789.41|2781.71|2783.15|2775.45|40
1645200470000|2022-02-18 16:07:50|2789.34|2781.64|2790.73|2783.03|2790.78|2783.08|2788.87|2781.17|38
1645200480000|2022-02-18 16:08:00|2790.47|2782.77|2788.84|2781.14|2790.47|2782.77|2786.91|2779.21|38
1645200490000|2022-02-18 16:08:10|2788.72|2781.02|2788.14|2780.44|2789.25|2781.55|2786.79|2779.09|40
1645200500000|2022-02-18 16:08:20|2788.12|2780.42|2787.04|2779.34|2788.12|2780.42|2786.12|2778.42|39
1645200510000|2022-02-18 16:08:30|2786.61|2778.91|2784.73|2777.03|2786.85|2779.15|2784.06|2776.36|39
1645200520000|2022-02-18 16:08:40|2784.53|2776.83|2781.72|2774.02|2784.65|2776.95|2778.94|2771.24|40
1645200530000|2022-02-18 16:08:50|2781.62|2773.92|2780.37|2772.67|2783.67|2775.97|2779.85|2772.15|39
1645200540000|2022-02-18 16:09:00|2780.48|2772.78|2782.82|2775.12|2783.4|2775.7|2780.48|2772.78|39
1645200550000|2022-02-18 16:09:10|2782.77|2775.07|2780.54|2772.84|2782.77|2775.07|2780.37|2772.67|36
1645200560000|2022-02-18 16:09:20|2780.56|2772.86|2782.37|2774.67|2782.47|2774.77|2779.35|2771.65|40
1645200570000|2022-02-18 16:09:30|2782.38|2774.68|2779.92|2772.22|2782.96|2775.26|2779.7|2772|40
1645200580000|2022-02-18 16:09:40|2779.95|2772.25|2779.86|2772.16|2780.36|2772.66|2778.91|2771.21|38
1645200590000|2022-02-18 16:09:50|2779.84|2772.14|2780.97|2773.27|2780.97|2773.27|2779.5|2771.8|38
1645200600000|2022-02-18 16:10:00|2781|2773.3|2782.62|2774.92|2782.62|2774.92|2781|2773.3|40
1645200610000|2022-02-18 16:10:10|2782.71|2775.01|2781.06|2773.36|2783.84|2776.14|2779.95|2772.25|36
1645200620000|2022-02-18 16:10:20|2781.05|2773.35|2781.47|2773.77|2781.99|2774.29|2780.55|2772.85|38
1645200630000|2022-02-18 16:10:30|2781.4|2773.7|2785.75|2778.05|2786.43|2778.73|2780.61|2772.91|39
1645200640000|2022-02-18 16:10:40|2785.6|2777.9|2783.94|2776.24|2786.92|2779.22|2783.94|2776.24|38
1645200650000|2022-02-18 16:10:50|2783.83|2776.13|2783.67|2775.97|2784.47|2776.77|2782.38|2774.68|40
1645200660000|2022-02-18 16:11:00|2784.48|2776.78|2782.21|2774.51|2785.21|2777.51|2782.21|2774.51|38
1645200670000|2022-02-18 16:11:10|2782.39|2774.69|2782.81|2775.11|2783.9|2776.2|2782.39|2774.69|39
1645200680000|2022-02-18 16:11:20|2783.06|2775.36|2784.72|2777.02|2785.48|2777.78|2782.88|2775.18|37
1645200690000|2022-02-18 16:11:30|2785.01|2777.31|2786.5|2778.8|2786.5|2778.8|2784.61|2776.91|38
1645200700000|2022-02-18 16:11:40|2787.01|2779.31|2791.48|2783.78|2791.81|2784.11|2787.01|2779.31|40
1645200710000|2022-02-18 16:11:50|2791.47|2783.77|2790.94|2783.24|2791.69|2783.99|2789.97|2782.27|39
1645200720000|2022-02-18 16:12:00|2791.52|2783.82|2788.78|2781.08|2791.52|2783.82|2787.99|2780.29|38
1645200730000|2022-02-18 16:12:10|2788.77|2781.07|2791.85|2784.15|2791.86|2784.16|2788.25|2780.55|39
1645200740000|2022-02-18 16:12:20|2791.87|2784.17|2789.73|2782.03|2792.8|2785.1|2789.18|2781.48|40
1645200750000|2022-02-18 16:12:30|2789.93|2782.23|2788.84|2781.14|2789.93|2782.23|2787.7|2780|37
1645200760000|2022-02-18 16:12:40|2788.78|2781.08|2787.82|2780.12|2789.06|2781.36|2787.82|2780.12|39
1645200770000|2022-02-18 16:12:50|2787.81|2780.11|2788.93|2781.23|2789.08|2781.38|2787.68|2779.98|39
1645200780000|2022-02-18 16:13:00|2788.43|2780.73|2788.4|2780.7|2790.07|2782.37|2787.65|2779.95|39
1645200790000|2022-02-18 16:13:10|2788.42|2780.72|2789.43|2781.73|2789.51|2781.81|2787.42|2779.72|38
1645200800000|2022-02-18 16:13:20|2789.3|2781.6|2789.3|2781.6|2789.53|2781.83|2788.64|2780.94|36
1645200810000|2022-02-18 16:13:30|2789.55|2781.85|2789.39|2781.69|2789.71|2782.01|2788.84|2781.14|33
1645200820000|2022-02-18 16:13:40|2789.41|2781.71|2790.25|2782.55|2790.97|2783.27|2789.41|2781.71|38
1645200830000|2022-02-18 16:13:50|2790.24|2782.54|2790.62|2782.92|2790.94|2783.24|2789.65|2781.95|36
1645200840000|2022-02-18 16:14:00|2790.38|2782.68|2791.64|2783.94|2792.59|2784.89|2790.17|2782.47|39
1645200850000|2022-02-18 16:14:10|2791.63|2783.93|2793.82|2786.12|2793.82|2786.12|2791.46|2783.76|38
1645200860000|2022-02-18 16:14:20|2793.84|2786.14|2796.2|2788.5|2796.58|2788.88|2793.75|2786.05|38
1645200870000|2022-02-18 16:14:30|2796.11|2788.41|2798.94|2791.24|2799.59|2791.89|2795.09|2787.39|37
1645200880000|2022-02-18 16:14:40|2798.81|2791.11|2800.54|2792.84|2801|2793.3|2798.52|2790.82|38
1645200890000|2022-02-18 16:14:50|2800.58|2792.88|2800.65|2792.95|2800.89|2793.19|2799.86|2792.16|38
1645200900000|2022-02-18 16:15:00|2800.67|2792.97|2801.69|2793.99|2802.17|2794.47|2800.45|2792.75|39
1645200910000|2022-02-18 16:15:10|2801.63|2793.93|2809.15|2801.45|2809.42|2801.72|2801.63|2793.93|39
1645200920000|2022-02-18 16:15:20|2809.4|2801.7|2808.2|2800.5|2810.47|2802.77|2807.64|2799.94|37
1645200930000|2022-02-18 16:15:30|2808.21|2800.51|2810.79|2803.09|2810.79|2803.09|2808.21|2800.51|39
1645200940000|2022-02-18 16:15:40|2810.77|2803.07|2808.85|2801.15|2811.29|2803.59|2808.18|2800.48|40
1645200950000|2022-02-18 16:15:50|2808.78|2801.08|2807.34|2799.64|2808.78|2801.08|2806.7|2799|40
1645200960000|2022-02-18 16:16:00|2807.32|2799.62|2808.31|2800.61|2808.31|2800.61|2806.86|2799.16|37
1645200970000|2022-02-18 16:16:10|2808.27|2800.57|2807.63|2799.93|2810.78|2803.08|2806.54|2798.84|38
1645200980000|2022-02-18 16:16:20|2807.76|2800.06|2809.4|2801.7|2809.58|2801.88|2807.48|2799.78|37
1645200990000|2022-02-18 16:16:30|2809.34|2801.64|2806.53|2798.83|2809.47|2801.77|2806.13|2798.43|39
1645201000000|2022-02-18 16:16:40|2806.77|2799.07|2808.82|2801.12|2808.96|2801.26|2806.67|2798.97|36
1645201010000|2022-02-18 16:16:50|2808.01|2800.31|2809.38|2801.68|2809.54|2801.84|2808.01|2800.31|36
1645201020000|2022-02-18 16:17:00|2809.45|2801.75|2809.35|2801.65|2809.64|2801.94|2808.57|2800.87|36
1645201030000|2022-02-18 16:17:10|2809.53|2801.83|2812.07|2804.37|2812.07|2804.37|2809.46|2801.76|38
1645201040000|2022-02-18 16:17:20|2812.08|2804.38|2810.42|2802.72|2813.23|2805.53|2810.22|2802.52|40
1645201050000|2022-02-18 16:17:30|2810.41|2802.71|2809.69|2801.99|2810.75|2803.05|2808.92|2801.22|38
1645201060000|2022-02-18 16:17:40|2809.79|2802.09|2808.98|2801.28|2810.14|2802.44|2808.25|2800.55|38
1645201070000|2022-02-18 16:17:50|2809.25|2801.55|2808.29|2800.59|2809.7|2802|2807.73|2800.03|37
1645201080000|2022-02-18 16:18:00|2808.32|2800.62|2807.1|2799.4|2808.5|2800.8|2806.66|2798.96|38
1645201090000|2022-02-18 16:18:10|2807.2|2799.5|2806.66|2798.96|2807.24|2799.54|2806.47|2798.77|40
1645201100000|2022-02-18 16:18:20|2806.68|2798.98|2807.32|2799.62|2807.59|2799.89|2806.58|2798.88|31
1645201110000|2022-02-18 16:18:30|2808.07|2800.37|2809.47|2801.77|2809.47|2801.77|2807.08|2799.38|35
1645201120000|2022-02-18 16:18:40|2809.63|2801.93|2808.7|2801|2809.77|2802.07|2807.89|2800.19|38
1645201130000|2022-02-18 16:18:50|2808.65|2800.95|2806.79|2799.09|2808.83|2801.13|2806.71|2799.01|34
1645201140000|2022-02-18 16:19:00|2806.85|2799.15|2807.42|2799.72|2807.42|2799.72|2805.84|2798.14|38
1645201150000|2022-02-18 16:19:10|2807.43|2799.73|2807.37|2799.67|2807.43|2799.73|2805.77|2798.07|35
1645201160000|2022-02-18 16:19:20|2807.31|2799.61|2809.42|2801.72|2809.42|2801.72|2807.31|2799.61|37
1645201170000|2022-02-18 16:19:30|2809.48|2801.78|2810|2802.3|2810.69|2802.99|2808.82|2801.12|38
1645201180000|2022-02-18 16:19:40|2809.88|2802.18|2808.33|2800.63|2809.88|2802.18|2807.64|2799.94|35
1645201190000|2022-02-18 16:19:50|2808.21|2800.51|2807.29|2799.59|2808.35|2800.65|2806.93|2799.23|39
1645201200000|2022-02-18 16:20:00|2807.27|2799.57|2806.85|2799.15|2807.43|2799.73|2806.37|2798.67|36
1645201210000|2022-02-18 16:20:10|2806.69|2798.99|2809.41|2801.71|2809.57|2801.87|2805.68|2797.98|38
1645201220000|2022-02-18 16:20:20|2808.93|2801.23|2810.51|2802.81|2810.51|2802.81|2808.61|2800.91|37
1645201230000|2022-02-18 16:20:30|2810.05|2802.35|2815.55|2807.85|2815.82|2808.12|2809.95|2802.25|34
1645201240000|2022-02-18 16:20:40|2815.32|2807.62|2814.18|2806.48|2815.7|2808|2813.31|2805.61|40
1645201250000|2022-02-18 16:20:50|2814.01|2806.31|2815.37|2807.67|2815.49|2807.79|2813.9|2806.2|38
1645201260000|2022-02-18 16:21:00|2815.18|2807.48|2816.99|2809.29|2817.88|2810.18|2814.7|2807|39
1645201270000|2022-02-18 16:21:10|2816.96|2809.26|2815.5|2807.8|2816.96|2809.26|2814.87|2807.17|40
1645201280000|2022-02-18 16:21:20|2815.61|2807.91|2815.31|2807.61|2815.94|2808.24|2815.16|2807.46|37
1645201290000|2022-02-18 16:21:30|2815.38|2807.68|2815.07|2807.37|2815.38|2807.68|2813.27|2805.57|39
1645201300000|2022-02-18 16:21:40|2814.9|2807.2|2813.29|2805.59|2815.07|2807.37|2812.6|2804.9|39
1645201310000|2022-02-18 16:21:50|2813.34|2805.64|2814.3|2806.6|2814.46|2806.76|2813.34|2805.64|38
1645201320000|2022-02-18 16:22:00|2814.05|2806.35|2815.99|2808.29|2815.99|2808.29|2813.99|2806.29|37
1645201330000|2022-02-18 16:22:10|2815.96|2808.26|2813.98|2806.28|2816.04|2808.34|2813.98|2806.28|37
1645201340000|2022-02-18 16:22:20|2813.81|2806.11|2816.22|2808.52|2816.22|2808.52|2813.68|2805.98|40
1645201350000|2022-02-18 16:22:30|2816.36|2808.66|2817.36|2809.66|2817.8|2810.1|2816.18|2808.48|40
1645201360000|2022-02-18 16:22:40|2817.34|2809.64|2823.79|2816.09|2824.31|2816.61|2817.31|2809.61|40
1645201370000|2022-02-18 16:22:50|2824.49|2816.79|2822.79|2815.09|2824.49|2816.79|2822.17|2814.47|40
1645201380000|2022-02-18 16:23:00|2822.91|2815.21|2822.59|2814.89|2823.28|2815.58|2822.51|2814.81|39
1645201390000|2022-02-18 16:23:10|2823.01|2815.31|2822.65|2814.95|2823.01|2815.31|2822.38|2814.68|38
1645201400000|2022-02-18 16:23:20|2822.56|2814.86|2820.46|2812.76|2823.17|2815.47|2820.46|2812.76|40
1645201410000|2022-02-18 16:23:30|2820.38|2812.68|2817.96|2810.26|2820.38|2812.68|2817.78|2810.08|39
1645201420000|2022-02-18 16:23:40|2817.98|2810.28|2817.05|2809.35|2819.52|2811.82|2817.05|2809.35|35
1645201430000|2022-02-18 16:23:50|2817.03|2809.33|2817.77|2810.07|2817.78|2810.08|2816.36|2808.66|39
1645201440000|2022-02-18 16:24:00|2817.72|2810.02|2815.61|2807.91|2817.72|2810.02|2813.85|2806.15|36
1645201450000|2022-02-18 16:24:10|2815.92|2808.22|2817.29|2809.59|2817.51|2809.81|2815.61|2807.91|36
1645201460000|2022-02-18 16:24:20|2817.11|2809.41|2816.28|2808.58|2817.49|2809.79|2815.81|2808.11|36
1645201470000|2022-02-18 16:24:30|2816.14|2808.44|2816.3|2808.6|2816.3|2808.6|2815.43|2807.73|34
1645201480000|2022-02-18 16:24:40|2816.33|2808.63|2817.8|2810.1|2817.8|2810.1|2816.33|2808.63|36
1645201490000|2022-02-18 16:24:50|2817.64|2809.94|2816.83|2809.13|2817.74|2810.04|2816.44|2808.74|35
1645201500000|2022-02-18 16:25:00|2816.75|2809.05|2818.97|2811.27|2818.97|2811.27|2816.67|2808.97|36
1645201510000|2022-02-18 16:25:10|2818.86|2811.16|2817.45|2809.75|2818.9|2811.2|2817.28|2809.58|38
1645201520000|2022-02-18 16:25:20|2817.6|2809.9|2818.37|2810.67|2819.19|2811.49|2817.6|2809.9|34
1645201530000|2022-02-18 16:25:30|2818.23|2810.53|2818.03|2810.33|2818.89|2811.19|2817.43|2809.73|36
1645201540000|2022-02-18 16:25:40|2818.04|2810.34|2824.1|2816.4|2824.1|2816.4|2817.72|2810.02|36
1645201550000|2022-02-18 16:25:50|2824.08|2816.38|2824.09|2816.39|2824.36|2816.66|2822.51|2814.81|39
1645201560000|2022-02-18 16:26:00|2824.22|2816.52|2830.13|2822.43|2830.73|2823.03|2824.22|2816.52|38
1645201570000|2022-02-18 16:26:10|2829.95|2822.25|2827.15|2819.45|2829.95|2822.25|2826.92|2819.22|39
1645201580000|2022-02-18 16:26:20|2827.72|2820.02|2826.5|2818.8|2827.97|2820.27|2826.34|2818.64|39
1645201590000|2022-02-18 16:26:30|2826.27|2818.57|2823.49|2815.79|2826.45|2818.75|2823.18|2815.48|39
1645201600000|2022-02-18 16:26:40|2823.21|2815.51|2822.74|2815.04|2823.81|2816.11|2821.44|2813.74|35
1645201610000|2022-02-18 16:26:50|2822.78|2815.08|2823.96|2816.26|2823.96|2816.26|2820.42|2812.72|36
1645201620000|2022-02-18 16:27:00|2824.23|2816.53|2821.55|2813.85|2824.3|2816.6|2821.53|2813.83|39
1645201630000|2022-02-18 16:27:10|2821.49|2813.79|2820.99|2813.29|2821.49|2813.79|2820.58|2812.88|37
1645201640000|2022-02-18 16:27:20|2821.1|2813.4|2822.23|2814.53|2822.6|2814.9|2821.1|2813.4|37
1645201650000|2022-02-18 16:27:30|2822.21|2814.51|2819.72|2812.02|2822.21|2814.51|2819.72|2812.02|38
1645201660000|2022-02-18 16:27:40|2819.53|2811.83|2818.25|2810.55|2819.92|2812.22|2818.08|2810.38|38
1645201670000|2022-02-18 16:27:50|2818.45|2810.75|2818.47|2810.77|2818.66|2810.96|2817.24|2809.54|37
1645201680000|2022-02-18 16:28:00|2818.61|2810.91|2816.59|2808.89|2818.62|2810.92|2816.59|2808.89|38
1645201690000|2022-02-18 16:28:10|2816.23|2808.53|2815.92|2808.22|2817.78|2810.08|2815.79|2808.09|38
1645201700000|2022-02-18 16:28:20|2816.03|2808.33|2815.67|2807.97|2816.03|2808.33|2814.61|2806.91|37
1645201710000|2022-02-18 16:28:30|2815.55|2807.85|2815.49|2807.79|2817.21|2809.51|2815.48|2807.78|37
1645201720000|2022-02-18 16:28:40|2815.51|2807.81|2814.64|2806.94|2815.67|2807.97|2814.47|2806.77|35
1645201730000|2022-02-18 16:28:50|2814.63|2806.93|2814.07|2806.37|2814.82|2807.12|2813.84|2806.14|35
1645201740000|2022-02-18 16:29:00|2814.08|2806.38|2813.48|2805.78|2814.74|2807.04|2813.36|2805.66|38
1645201750000|2022-02-18 16:29:10|2813.39|2805.69|2814.82|2807.12|2814.93|2807.23|2813.18|2805.48|39
1645201760000|2022-02-18 16:29:20|2814.87|2807.17|2816.77|2809.07|2816.77|2809.07|2814.8|2807.1|27
1645201770000|2022-02-18 16:29:30|2816.95|2809.25|2814.5|2806.8|2816.95|2809.25|2814.45|2806.75|35
1645201780000|2022-02-18 16:29:40|2814.56|2806.86|2815.27|2807.57|2815.27|2807.57|2814.2|2806.5|36
1645201790000|2022-02-18 16:29:50|2815.51|2807.81|2813.88|2806.18|2815.98|2808.28|2813.79|2806.09|36
1645201800000|2022-02-18 16:30:00|2813.82|2806.12|2812.5|2804.8|2813.83|2806.13|2812.34|2804.64|36
1645201810000|2022-02-18 16:30:10|2812.59|2804.89|2812.57|2804.87|2813.12|2805.42|2811.84|2804.14|34
1645201820000|2022-02-18 16:30:20|2812.74|2805.04|2808.39|2800.69|2812.74|2805.04|2808.33|2800.63|39
1645201830000|2022-02-18 16:30:30|2808.47|2800.77|2808.46|2800.76|2808.47|2800.77|2807.78|2800.08|38
1645201840000|2022-02-18 16:30:40|2808.69|2800.99|2809.03|2801.33|2809.37|2801.67|2808.36|2800.66|35
1645201850000|2022-02-18 16:30:50|2809.02|2801.32|2811.37|2803.67|2811.5|2803.8|2808.96|2801.26|34
1645201860000|2022-02-18 16:31:00|2811.33|2803.63|2812.43|2804.73|2813.01|2805.31|2810.69|2802.99|34
1645201870000|2022-02-18 16:31:10|2812.26|2804.56|2812.23|2804.53|2812.54|2804.84|2811.59|2803.89|30
1645201880000|2022-02-18 16:31:20|2812.32|2804.62|2813.48|2805.78|2813.77|2806.07|2812.32|2804.62|37
1645201890000|2022-02-18 16:31:30|2813.42|2805.72|2817.57|2809.87|2817.57|2809.87|2812.68|2804.98|34
1645201900000|2022-02-18 16:31:40|2817.54|2809.84|2815.99|2808.29|2817.56|2809.86|2815.23|2807.53|39
1645201910000|2022-02-18 16:31:50|2815.9|2808.2|2817.31|2809.61|2817.43|2809.73|2815.8|2808.1|34
1645201920000|2022-02-18 16:32:00|2817.7|2810|2819.32|2811.62|2821.04|2813.34|2817.56|2809.86|39
1645201930000|2022-02-18 16:32:10|2819.53|2811.83|2819.81|2812.11|2819.81|2812.11|2817.21|2809.51|37
1645201940000|2022-02-18 16:32:20|2819.84|2812.14|2819.22|2811.52|2821.26|2813.56|2818.52|2810.82|38
1645201950000|2022-02-18 16:32:30|2819.37|2811.67|2818.78|2811.08|2819.37|2811.67|2818.27|2810.57|33
1645201960000|2022-02-18 16:32:40|2818.17|2810.47|2817.72|2810.02|2818.17|2810.47|2817.03|2809.33|31
1645201970000|2022-02-18 16:32:50|2817.7|2810|2817.45|2809.75|2818.65|2810.95|2816.58|2808.88|37
1645201980000|2022-02-18 16:33:00|2817.72|2810.02|2817.5|2809.8|2817.92|2810.22|2816.71|2809.01|37
1645201990000|2022-02-18 16:33:10|2818.56|2810.86|2815.28|2807.58|2818.56|2810.86|2815.05|2807.35|37
1645202000000|2022-02-18 16:33:20|2815.27|2807.57|2810.94|2803.24|2815.32|2807.62|2810.94|2803.24|36
1645202010000|2022-02-18 16:33:30|2810.64|2802.94|2812.04|2804.34|2812.43|2804.73|2808.88|2801.18|38
1645202020000|2022-02-18 16:33:40|2811.56|2803.86|2809.37|2801.67|2811.56|2803.86|2809.37|2801.67|34
1645202030000|2022-02-18 16:33:50|2809.32|2801.62|2810.54|2802.84|2810.9|2803.2|2809.32|2801.62|35
1645202040000|2022-02-18 16:34:00|2811.03|2803.33|2808.8|2801.1|2811.48|2803.78|2808.39|2800.69|40
1645202050000|2022-02-18 16:34:10|2809.32|2801.62|2809.53|2801.83|2809.72|2802.02|2809.1|2801.4|35
1645202060000|2022-02-18 16:34:20|2809.98|2802.28|2810.01|2802.31|2810.92|2803.22|2809.67|2801.97|36
1645202070000|2022-02-18 16:34:30|2810.06|2802.36|2813.96|2806.26|2814.55|2806.85|2810.06|2802.36|38
1645202080000|2022-02-18 16:34:40|2813.44|2805.74|2813.82|2806.12|2814.07|2806.37|2813.34|2805.64|36
1645202090000|2022-02-18 16:34:50|2813.78|2806.08|2810.95|2803.25|2813.78|2806.08|2810.95|2803.25|36
1645202100000|2022-02-18 16:35:00|2811.33|2803.63|2809.65|2801.95|2811.61|2803.91|2809.51|2801.81|37
1645202110000|2022-02-18 16:35:10|2809.37|2801.67|2807.67|2799.97|2809.78|2802.08|2807.46|2799.76|39
1645202120000|2022-02-18 16:35:20|2807.65|2799.95|2807.45|2799.75|2808.2|2800.5|2807.17|2799.47|37
1645202130000|2022-02-18 16:35:30|2807.39|2799.69|2807.06|2799.36|2807.39|2799.69|2806.72|2799.02|34
1645202140000|2022-02-18 16:35:40|2807.09|2799.39|2808.95|2801.25|2809.76|2802.06|2806.91|2799.21|36
1645202150000|2022-02-18 16:35:50|2808.94|2801.24|2808.77|2801.07|2808.94|2801.24|2808.36|2800.66|34
1645202160000|2022-02-18 16:36:00|2808.81|2801.11|2810.23|2802.53|2810.99|2803.29|2808.75|2801.05|38
1645202170000|2022-02-18 16:36:10|2810.39|2802.69|2809.3|2801.6|2810.39|2802.69|2809.17|2801.47|30
1645202180000|2022-02-18 16:36:20|2809.15|2801.45|2809.88|2802.18|2809.95|2802.25|2809.06|2801.36|32
1645202190000|2022-02-18 16:36:30|2809.89|2802.19|2808.72|2801.02|2809.89|2802.19|2807.58|2799.88|38
1645202200000|2022-02-18 16:36:40|2808.7|2801|2810.78|2803.08|2810.96|2803.26|2808.7|2801|35
1645202210000|2022-02-18 16:36:50|2810.82|2803.12|2813.9|2806.2|2813.99|2806.29|2810.8|2803.1|34
1645202220000|2022-02-18 16:37:00|2813.96|2806.26|2814.16|2806.46|2815.46|2807.76|2813.02|2805.32|39
1645202230000|2022-02-18 16:37:10|2814.27|2806.57|2814.44|2806.74|2815.75|2808.05|2813.65|2805.95|38
1645202240000|2022-02-18 16:37:20|2814.73|2807.03|2814.11|2806.41|2814.73|2807.03|2813.77|2806.07|36
1645202250000|2022-02-18 16:37:30|2814.14|2806.44|2812.76|2805.06|2814.26|2806.56|2812.39|2804.69|39
1645202260000|2022-02-18 16:37:40|2812.8|2805.1|2813.38|2805.68|2813.44|2805.74|2812.11|2804.41|38
1645202270000|2022-02-18 16:37:50|2813.41|2805.71|2814.45|2806.75|2814.45|2806.75|2813.37|2805.67|28
1645202280000|2022-02-18 16:38:00|2814.48|2806.78|2815.92|2808.22|2816.08|2808.38|2812.83|2805.13|39
1645202290000|2022-02-18 16:38:10|2815.93|2808.23|2817.15|2809.45|2817.18|2809.48|2815.1|2807.4|35
1645202300000|2022-02-18 16:38:20|2817.18|2809.48|2818.86|2811.16|2819.94|2812.24|2817.12|2809.42|38
1645202310000|2022-02-18 16:38:30|2818.8|2811.1|2820.78|2813.08|2823.23|2815.53|2818.8|2811.1|39
1645202320000|2022-02-18 16:38:40|2820.65|2812.95|2819.12|2811.42|2820.65|2812.95|2818.91|2811.21|38
1645202330000|2022-02-18 16:38:50|2819.04|2811.34|2818.16|2810.46|2819.07|2811.37|2817.25|2809.55|39
1645202340000|2022-02-18 16:39:00|2818.12|2810.42|2820.92|2813.22|2821.68|2813.98|2818.12|2810.42|40
1645202350000|2022-02-18 16:39:10|2820.88|2813.18|2820.84|2813.14|2822.18|2814.48|2820.25|2812.55|35
1645202360000|2022-02-18 16:39:20|2821.14|2813.44|2821.31|2813.61|2822.96|2815.26|2820.81|2813.11|38
1645202370000|2022-02-18 16:39:30|2821.79|2814.09|2820.88|2813.18|2821.79|2814.09|2820.61|2812.91|38
1645202380000|2022-02-18 16:39:40|2820.54|2812.84|2820|2812.3|2820.54|2812.84|2819.52|2811.82|33
1645202390000|2022-02-18 16:39:50|2820.27|2812.57|2822.42|2814.72|2822.42|2814.72|2819.75|2812.05|39
1645202400000|2022-02-18 16:40:00|2821.99|2814.29|2821.23|2813.53|2822.79|2815.09|2821.23|2813.53|38
1645202410000|2022-02-18 16:40:10|2821.75|2814.05|2819.46|2811.76|2821.75|2814.05|2819.36|2811.66|39
1645202420000|2022-02-18 16:40:20|2819.77|2812.07|2817.79|2810.09|2819.85|2812.15|2817.79|2810.09|37
1645202430000|2022-02-18 16:40:30|2818.19|2810.49|2816.63|2808.93|2818.24|2810.54|2816.11|2808.41|36
1645202440000|2022-02-18 16:40:40|2816.85|2809.15|2816.25|2808.55|2817|2809.3|2816.16|2808.46|33
1645202450000|2022-02-18 16:40:50|2816.26|2808.56|2816.39|2808.69|2816.74|2809.04|2815.86|2808.16|38
1645202460000|2022-02-18 16:41:00|2816.29|2808.59|2817.83|2810.13|2818.46|2810.76|2815.79|2808.09|34
1645202470000|2022-02-18 16:41:10|2817.87|2810.17|2819.39|2811.69|2820.63|2812.93|2817.84|2810.14|35
1645202480000|2022-02-18 16:41:20|2819.38|2811.68|2818.71|2811.01|2819.42|2811.72|2818.35|2810.65|36
1645202490000|2022-02-18 16:41:30|2818.73|2811.03|2817.94|2810.24|2818.73|2811.03|2817.56|2809.86|37
1645202500000|2022-02-18 16:41:40|2818.1|2810.4|2817.77|2810.07|2819.4|2811.7|2817.46|2809.76|31
1645202510000|2022-02-18 16:41:50|2817.78|2810.08|2817.08|2809.38|2817.9|2810.2|2816.48|2808.78|38
1645202520000|2022-02-18 16:42:00|2817.06|2809.36|2814.78|2807.08|2817.16|2809.46|2813.76|2806.06|40
1645202530000|2022-02-18 16:42:10|2814.83|2807.13|2817.17|2809.47|2817.26|2809.56|2814.19|2806.49|37
1645202540000|2022-02-18 16:42:20|2817.33|2809.63|2818.84|2811.14|2820.22|2812.52|2817.19|2809.49|38
1645202550000|2022-02-18 16:42:30|2818.71|2811.01|2820.8|2813.1|2821.15|2813.45|2818.71|2811.01|39
1645202560000|2022-02-18 16:42:40|2820.81|2813.11|2819.48|2811.78|2820.81|2813.11|2818.6|2810.9|38
1645202570000|2022-02-18 16:42:50|2819.47|2811.77|2824.47|2816.77|2824.89|2817.19|2819.06|2811.36|38
1645202580000|2022-02-18 16:43:00|2824.38|2816.68|2824.38|2816.68|2824.67|2816.97|2822.23|2814.53|40
1645202590000|2022-02-18 16:43:10|2824.23|2816.53|2824.31|2816.61|2824.57|2816.87|2823.37|2815.67|37
1645202600000|2022-02-18 16:43:20|2824.48|2816.78|2825.55|2817.85|2825.55|2817.85|2823.57|2815.87|37
1645202610000|2022-02-18 16:43:30|2825.62|2817.92|2822.61|2814.91|2825.64|2817.94|2822.61|2814.91|39
1645202620000|2022-02-18 16:43:40|2823.35|2815.65|2821.42|2813.72|2823.35|2815.65|2820.72|2813.02|38
1645202630000|2022-02-18 16:43:50|2821.54|2813.84|2822.27|2814.57|2822.56|2814.86|2821.11|2813.41|38
1645202640000|2022-02-18 16:44:00|2822.11|2814.41|2821.12|2813.42|2822.36|2814.66|2821|2813.3|39
1645202650000|2022-02-18 16:44:10|2821.13|2813.43|2822|2814.3|2822.15|2814.45|2820.82|2813.12|40
1645202660000|2022-02-18 16:44:20|2821.71|2814.01|2820.92|2813.22|2821.86|2814.16|2820.16|2812.46|39
1645202670000|2022-02-18 16:44:30|2820.95|2813.25|2820.23|2812.53|2821.3|2813.6|2820.2|2812.5|35
1645202680000|2022-02-18 16:44:40|2820.24|2812.54|2819.99|2812.29|2820.78|2813.08|2819.87|2812.17|38
1645202690000|2022-02-18 16:44:50|2820.07|2812.37|2818.83|2811.13|2820.12|2812.42|2818.36|2810.66|38
1645202700000|2022-02-18 16:45:00|2818.78|2811.08|2818.91|2811.21|2819.4|2811.7|2817.69|2809.99|36
1645202710000|2022-02-18 16:45:10|2818.88|2811.18|2819.35|2811.65|2820.05|2812.35|2818.17|2810.47|36
1645202720000|2022-02-18 16:45:20|2819.25|2811.55|2820.9|2813.2|2821.06|2813.36|2818.89|2811.19|36
1645202730000|2022-02-18 16:45:30|2820.95|2813.25|2819|2811.3|2820.95|2813.25|2818.62|2810.92|37
1645202740000|2022-02-18 16:45:40|2818.95|2811.25|2821.2|2813.5|2821.43|2813.73|2818.33|2810.63|38
1645202750000|2022-02-18 16:45:50|2820.94|2813.24|2820.81|2813.11|2822.12|2814.42|2820.71|2813.01|37
1645202760000|2022-02-18 16:46:00|2820.84|2813.14|2821.55|2813.85|2821.67|2813.97|2820.84|2813.14|39
1645202770000|2022-02-18 16:46:10|2821.56|2813.86|2820.44|2812.74|2821.56|2813.86|2820.31|2812.61|38
1645202780000|2022-02-18 16:46:20|2820.42|2812.72|2821.24|2813.54|2821.31|2813.61|2820.16|2812.46|37
1645202790000|2022-02-18 16:46:30|2821.2|2813.5|2820.54|2812.84|2821.23|2813.53|2820.34|2812.64|37
1645202800000|2022-02-18 16:46:40|2820.56|2812.86|2820.58|2812.88|2821.1|2813.4|2820.25|2812.55|33
1645202810000|2022-02-18 16:46:50|2820.5|2812.8|2818.56|2810.86|2820.5|2812.8|2818.18|2810.48|37
1645202820000|2022-02-18 16:47:00|2818.66|2810.96|2818.63|2810.93|2819.67|2811.97|2818.48|2810.78|38
1645202830000|2022-02-18 16:47:10|2818.6|2810.9|2818.39|2810.69|2818.6|2810.9|2817.51|2809.81|37
1645202840000|2022-02-18 16:47:20|2818.25|2810.55|2820.2|2812.5|2820.38|2812.68|2818.23|2810.53|38
1645202850000|2022-02-18 16:47:30|2820.28|2812.58|2820.88|2813.18|2820.88|2813.18|2819.59|2811.89|39
1645202860000|2022-02-18 16:47:40|2820.72|2813.02|2820.56|2812.86|2820.95|2813.25|2819.97|2812.27|36
1645202870000|2022-02-18 16:47:50|2820.51|2812.81|2820.38|2812.68|2820.51|2812.81|2820.03|2812.33|35
1645202880000|2022-02-18 16:48:00|2820.37|2812.67|2818.92|2811.22|2820.38|2812.68|2818.24|2810.54|35
1645202890000|2022-02-18 16:48:10|2819|2811.3|2816.44|2808.74|2819|2811.3|2816.32|2808.62|37
1645202900000|2022-02-18 16:48:20|2816.93|2809.23|2817.87|2810.17|2818.41|2810.71|2816.92|2809.22|34
1645202910000|2022-02-18 16:48:30|2817.82|2810.12|2816.69|2808.99|2818.23|2810.53|2815.51|2807.81|37
1645202920000|2022-02-18 16:48:40|2816.6|2808.9|2816.28|2808.58|2817.46|2809.76|2815.11|2807.41|39
1645202930000|2022-02-18 16:48:50|2816.29|2808.59|2815.36|2807.66|2816.38|2808.68|2813.74|2806.04|34
1645202940000|2022-02-18 16:49:00|2814.82|2807.12|2812.67|2804.97|2814.92|2807.22|2812.02|2804.32|38
1645202950000|2022-02-18 16:49:10|2812.72|2805.02|2811.11|2803.41|2813.22|2805.52|2811.11|2803.41|38
1645202960000|2022-02-18 16:49:20|2811.43|2803.73|2811.2|2803.5|2811.43|2803.73|2810.47|2802.77|36
1645202970000|2022-02-18 16:49:30|2811.18|2803.48|2809.5|2801.8|2811.18|2803.48|2809.5|2801.8|36
1645202980000|2022-02-18 16:49:40|2809.61|2801.91|2808.12|2800.42|2809.61|2801.91|2807.9|2800.2|37
1645202990000|2022-02-18 16:49:50|2808.28|2800.58|2809.41|2801.71|2810.32|2802.62|2808.28|2800.58|37
1645203000000|2022-02-18 16:50:00|2809.49|2801.79|2810.19|2802.49|2812.18|2804.48|2809.48|2801.78|36
1645203010000|2022-02-18 16:50:10|2810.26|2802.56|2807.25|2799.55|2810.26|2802.56|2806.83|2799.13|40
1645203020000|2022-02-18 16:50:20|2806.94|2799.24|2807.97|2800.27|2808.2|2800.5|2806.19|2798.49|37
1645203030000|2022-02-18 16:50:30|2807.72|2800.02|2806.9|2799.2|2808.29|2800.59|2806.9|2799.2|36
1645203040000|2022-02-18 16:50:40|2806.85|2799.15|2807.55|2799.85|2807.72|2800.02|2806.84|2799.14|37
1645203050000|2022-02-18 16:50:50|2807.62|2799.92|2806.93|2799.23|2807.82|2800.12|2806.87|2799.17|36
1645203060000|2022-02-18 16:51:00|2806.92|2799.22|2807.66|2799.96|2807.72|2800.02|2806.92|2799.22|37
1645203070000|2022-02-18 16:51:10|2807.64|2799.94|2806.58|2798.88|2807.64|2799.94|2806.13|2798.43|36
1645203080000|2022-02-18 16:51:20|2806.67|2798.97|2806.41|2798.71|2807.11|2799.41|2806.32|2798.62|33
1645203090000|2022-02-18 16:51:30|2806.46|2798.76|2807.07|2799.37|2807.07|2799.37|2806.31|2798.61|35
1645203100000|2022-02-18 16:51:40|2807.28|2799.58|2806.92|2799.22|2808.66|2800.96|2806.75|2799.05|40
1645203110000|2022-02-18 16:51:50|2806.93|2799.23|2807.42|2799.72|2807.42|2799.72|2805.75|2798.05|34
1645203120000|2022-02-18 16:52:00|2807.28|2799.58|2807.92|2800.22|2808.49|2800.79|2806.18|2798.48|39
1645203130000|2022-02-18 16:52:10|2807.93|2800.23|2807.3|2799.6|2807.93|2800.23|2806.83|2799.13|31
1645203140000|2022-02-18 16:52:20|2807.43|2799.73|2806.34|2798.64|2807.45|2799.75|2806|2798.3|30
1645203150000|2022-02-18 16:52:30|2806.47|2798.77|2808.43|2800.73|2808.7|2801|2806.44|2798.74|31
1645203160000|2022-02-18 16:52:40|2808.23|2800.53|2808.75|2801.05|2809.54|2801.84|2808.16|2800.46|37
1645203170000|2022-02-18 16:52:50|2808.89|2801.19|2808.59|2800.89|2808.96|2801.26|2808.57|2800.87|31
1645203180000|2022-02-18 16:53:00|2808.61|2800.91|2806.73|2799.03|2809.07|2801.37|2806.72|2799.02|29
1645203190000|2022-02-18 16:53:10|2806.78|2799.08|2807.56|2799.86|2807.8|2800.1|2806.46|2798.76|37
1645203200000|2022-02-18 16:53:20|2807.43|2799.73|2807.91|2800.21|2807.91|2800.21|2806.5|2798.8|32
1645203210000|2022-02-18 16:53:30|2807.85|2800.15|2806.45|2798.75|2807.91|2800.21|2806.45|2798.75|34
1645203220000|2022-02-18 16:53:40|2806.49|2798.79|2808.05|2800.35|2808.05|2800.35|2806.47|2798.77|31
1645203230000|2022-02-18 16:53:50|2807.99|2800.29|2807.36|2799.66|2808.03|2800.33|2807.15|2799.45|31
1645203240000|2022-02-18 16:54:00|2807.65|2799.95|2806.76|2799.06|2807.65|2799.95|2806.76|2799.06|30
1645203250000|2022-02-18 16:54:10|2806.68|2798.98|2808.38|2800.68|2808.48|2800.78|2806.68|2798.98|35
1645203260000|2022-02-18 16:54:20|2808.3|2800.6|2808.72|2801.02|2809|2801.3|2807.89|2800.19|38
1645203270000|2022-02-18 16:54:30|2808.8|2801.1|2807.16|2799.46|2808.8|2801.1|2806.95|2799.25|38
1645203280000|2022-02-18 16:54:40|2807.15|2799.45|2806.91|2799.21|2807.15|2799.45|2806.39|2798.69|33
1645203290000|2022-02-18 16:54:50|2806.71|2799.01|2807.32|2799.62|2807.44|2799.74|2806.61|2798.91|30
1645203300000|2022-02-18 16:55:00|2807.35|2799.65|2806.85|2799.15|2807.45|2799.75|2806.79|2799.09|36
1645203310000|2022-02-18 16:55:10|2806.87|2799.17|2806.32|2798.62|2806.95|2799.25|2806.3|2798.6|38
1645203320000|2022-02-18 16:55:20|2806.57|2798.87|2806.26|2798.56|2807.03|2799.33|2806.26|2798.56|36
1645203330000|2022-02-18 16:55:30|2806.31|2798.61|2805.56|2797.86|2806.79|2799.09|2805.56|2797.86|36
1645203340000|2022-02-18 16:55:40|2805.59|2797.89|2805.27|2797.57|2805.79|2798.09|2804.6|2796.9|37
1645203350000|2022-02-18 16:55:50|2805.31|2797.61|2806.2|2798.5|2806.64|2798.94|2804.98|2797.28|34
1645203360000|2022-02-18 16:56:00|2806.17|2798.47|2807.11|2799.41|2808.53|2800.83|2805.93|2798.23|38
1645203370000|2022-02-18 16:56:10|2807.08|2799.38|2805.94|2798.24|2807.08|2799.38|2805.94|2798.24|37
1645203380000|2022-02-18 16:56:20|2805.96|2798.26|2805.94|2798.24|2806.03|2798.33|2805.69|2797.99|33
1645203390000|2022-02-18 16:56:30|2806.21|2798.51|2806.49|2798.79|2807.05|2799.35|2806.14|2798.44|35
1645203400000|2022-02-18 16:56:40|2806.54|2798.84|2806.63|2798.93|2806.74|2799.04|2806.42|2798.72|32
1645203410000|2022-02-18 16:56:50|2806.62|2798.92|2806.7|2799|2806.99|2799.29|2806.5|2798.8|28
1645203420000|2022-02-18 16:57:00|2806.43|2798.73|2805.81|2798.11|2806.43|2798.73|2805.42|2797.72|33
1645203430000|2022-02-18 16:57:10|2805.8|2798.1|2804.57|2796.87|2805.8|2798.1|2803.84|2796.14|30
1645203440000|2022-02-18 16:57:20|2804.67|2796.97|2805.29|2797.59|2805.75|2798.05|2804.64|2796.94|36
1645203450000|2022-02-18 16:57:30|2804.82|2797.12|2803.58|2795.88|2804.82|2797.12|2802.97|2795.27|35
1645203460000|2022-02-18 16:57:40|2803.59|2795.89|2800.65|2792.95|2804.12|2796.42|2800.35|2792.65|37
1645203470000|2022-02-18 16:57:50|2800.59|2792.89|2798.49|2790.79|2800.82|2793.12|2798.4|2790.7|38
1645203480000|2022-02-18 16:58:00|2798.24|2790.54|2797.13|2789.43|2798.24|2790.54|2795.83|2788.13|40
1645203490000|2022-02-18 16:58:10|2797.07|2789.37|2797.87|2790.17|2798.05|2790.35|2796.8|2789.1|39
1645203500000|2022-02-18 16:58:20|2798.14|2790.44|2797.57|2789.87|2799.12|2791.42|2797.12|2789.42|36
1645203510000|2022-02-18 16:58:30|2797.38|2789.68|2793.93|2786.23|2797.38|2789.68|2793.93|2786.23|38
1645203520000|2022-02-18 16:58:40|2793.92|2786.22|2790.06|2782.36|2794.04|2786.34|2790.06|2782.36|39
1645203530000|2022-02-18 16:58:50|2790.24|2782.54|2791.41|2783.71|2791.74|2784.04|2790.24|2782.54|39
1645203540000|2022-02-18 16:59:00|2791.19|2783.49|2790.87|2783.17|2792.32|2784.62|2790.87|2783.17|38
1645203550000|2022-02-18 16:59:10|2790.85|2783.15|2791.22|2783.52|2791.38|2783.68|2790.4|2782.7|34
1645203560000|2022-02-18 16:59:20|2791.2|2783.5|2791.78|2784.08|2791.78|2784.08|2790.65|2782.95|35
1645203570000|2022-02-18 16:59:30|2791.88|2784.18|2792.62|2784.92|2793.42|2785.72|2791.88|2784.18|38
1645203580000|2022-02-18 16:59:40|2792.73|2785.03|2791.89|2784.19|2793.07|2785.37|2791.89|2784.19|36
1645203590000|2022-02-18 16:59:50|2791.38|2783.68|2790.27|2782.57|2791.96|2784.26|2789.94|2782.24|37
1645203600000|2022-02-18 17:00:00|2790.24|2782.54|2792.27|2784.57|2793.51|2785.81|2790.24|2782.54|39
1645203610000|2022-02-18 17:00:10|2792.45|2784.75|2793.25|2785.55|2793.25|2785.55|2791.54|2783.84|39
1645203620000|2022-02-18 17:00:20|2793.24|2785.54|2794.86|2787.16|2795.28|2787.58|2792.87|2785.17|38
1645203630000|2022-02-18 17:00:30|2794.89|2787.19|2795.93|2788.23|2796.31|2788.61|2794.89|2787.19|33
1645203640000|2022-02-18 17:00:40|2795.9|2788.2|2797.83|2790.13|2797.96|2790.26|2795.78|2788.08|35
1645203650000|2022-02-18 17:00:50|2797.82|2790.12|2797.2|2789.5|2798.58|2790.88|2797.01|2789.31|35
1645203660000|2022-02-18 17:01:00|2797.25|2789.55|2795.88|2788.18|2797.26|2789.56|2795.88|2788.18|40
1645203670000|2022-02-18 17:01:10|2796.27|2788.57|2795.26|2787.56|2796.27|2788.57|2794.82|2787.12|38
1645203680000|2022-02-18 17:01:20|2795.18|2787.48|2795.44|2787.74|2795.68|2787.98|2794.72|2787.02|36
1645203690000|2022-02-18 17:01:30|2795.38|2787.68|2793.96|2786.26|2795.5|2787.8|2793.85|2786.15|36
1645203700000|2022-02-18 17:01:40|2793.95|2786.25|2793.85|2786.15|2794.51|2786.81|2793.7|2786|33
1645203710000|2022-02-18 17:01:50|2793.76|2786.06|2793.47|2785.77|2794.41|2786.71|2793.03|2785.33|36
1645203720000|2022-02-18 17:02:00|2793.46|2785.76|2791.52|2783.82|2793.74|2786.04|2791.52|2783.82|38
1645203730000|2022-02-18 17:02:10|2791.57|2783.87|2794.08|2786.38|2794.14|2786.44|2790.36|2782.66|40
1645203740000|2022-02-18 17:02:20|2794.15|2786.45|2796.16|2788.46|2796.16|2788.46|2794.02|2786.32|38
1645203750000|2022-02-18 17:02:30|2796.54|2788.84|2795.23|2787.53|2796.63|2788.93|2794.9|2787.2|39
1645203760000|2022-02-18 17:02:40|2795.36|2787.66|2795.89|2788.19|2796.35|2788.65|2795.27|2787.57|36
1645203770000|2022-02-18 17:02:50|2795.98|2788.28|2797.11|2789.41|2798.3|2790.6|2795.98|2788.28|36
1645203780000|2022-02-18 17:03:00|2797.22|2789.52|2795.92|2788.22|2797.22|2789.52|2795.5|2787.8|38
1645203790000|2022-02-18 17:03:10|2795.88|2788.18|2797.27|2789.57|2797.31|2789.61|2795.73|2788.03|38
1645203800000|2022-02-18 17:03:20|2797.3|2789.6|2801.48|2793.78|2801.88|2794.18|2797.25|2789.55|38
1645203810000|2022-02-18 17:03:30|2801.3|2793.6|2800.97|2793.27|2801.72|2794.02|2800.74|2793.04|39
1645203820000|2022-02-18 17:03:40|2801|2793.3|2802.4|2794.7|2802.4|2794.7|2801|2793.3|34
1645203830000|2022-02-18 17:03:50|2802.37|2794.67|2801.1|2793.4|2803.19|2795.49|2801.1|2793.4|36
1645203840000|2022-02-18 17:04:00|2800.78|2793.08|2800.87|2793.17|2801.06|2793.36|2800.14|2792.44|35
1645203850000|2022-02-18 17:04:10|2800.77|2793.07|2803.06|2795.36|2803.06|2795.36|2800.77|2793.07|39
1645203860000|2022-02-18 17:04:20|2803.05|2795.35|2802.02|2794.32|2803.39|2795.69|2801.48|2793.78|36
1645203870000|2022-02-18 17:04:30|2801.84|2794.14|2801.34|2793.64|2802.36|2794.66|2801.2|2793.5|38
1645203880000|2022-02-18 17:04:40|2801.44|2793.74|2801.31|2793.61|2802.29|2794.59|2800.97|2793.27|38
1645203890000|2022-02-18 17:04:50|2800.46|2792.76|2801.36|2793.66|2802.4|2794.7|2800.46|2792.76|35
1645203900000|2022-02-18 17:05:00|2801.85|2794.15|2802.17|2794.47|2802.17|2794.47|2800.26|2792.56|38
1645203910000|2022-02-18 17:05:10|2802.23|2794.53|2806.01|2798.31|2806.01|2798.31|2802.23|2794.53|38
1645203920000|2022-02-18 17:05:20|2806.17|2798.47|2813.84|2806.14|2813.98|2806.28|2806.17|2798.47|40
1645203930000|2022-02-18 17:05:30|2814.02|2806.32|2813.28|2805.58|2814.12|2806.42|2812.01|2804.31|38
1645203940000|2022-02-18 17:05:40|2813.21|2805.51|2814.17|2806.47|2815.09|2807.39|2812.3|2804.6|38
1645203950000|2022-02-18 17:05:50|2814.2|2806.5|2812.3|2804.6|2814.92|2807.22|2812.3|2804.6|36
1645203960000|2022-02-18 17:06:00|2812.41|2804.71|2809.12|2801.42|2812.45|2804.75|2808.83|2801.13|38
1645203970000|2022-02-18 17:06:10|2809.15|2801.45|2810.05|2802.35|2810.52|2802.82|2809.03|2801.33|36
1645203980000|2022-02-18 17:06:20|2810.03|2802.33|2809.52|2801.82|2810.03|2802.33|2808.44|2800.74|37
1645203990000|2022-02-18 17:06:30|2809.4|2801.7|2808.75|2801.05|2809.4|2801.7|2808.54|2800.84|36
1645204000000|2022-02-18 17:06:40|2808.86|2801.16|2807.19|2799.49|2809.38|2801.68|2807.19|2799.49|38
1645204010000|2022-02-18 17:06:50|2807.41|2799.71|2807.58|2799.88|2808.01|2800.31|2807.1|2799.4|33
1645204020000|2022-02-18 17:07:00|2807.74|2800.04|2807.42|2799.72|2808.03|2800.33|2806.63|2798.93|35
1645204030000|2022-02-18 17:07:10|2807.51|2799.81|2807.78|2800.08|2807.87|2800.17|2807.09|2799.39|37
1645204040000|2022-02-18 17:07:20|2807.95|2800.25|2808.19|2800.49|2808.91|2801.21|2807.95|2800.25|36
1645204050000|2022-02-18 17:07:30|2808.25|2800.55|2808.04|2800.34|2808.55|2800.85|2807.6|2799.9|37
1645204060000|2022-02-18 17:07:40|2807.81|2800.11|2808.23|2800.53|2808.34|2800.64|2807.73|2800.03|35
1645204070000|2022-02-18 17:07:50|2808.4|2800.7|2811.83|2804.13|2812|2804.3|2808.25|2800.55|39
1645204080000|2022-02-18 17:08:00|2811.8|2804.1|2810.23|2802.53|2812.25|2804.55|2810.23|2802.53|36
1645204090000|2022-02-18 17:08:10|2810.47|2802.77|2811.58|2803.88|2811.58|2803.88|2810.31|2802.61|37
1645204100000|2022-02-18 17:08:20|2811.46|2803.76|2813.31|2805.61|2813.38|2805.68|2811.46|2803.76|34
1645204110000|2022-02-18 17:08:30|2813.05|2805.35|2812|2804.3|2813.24|2805.54|2811.83|2804.13|36
1645204120000|2022-02-18 17:08:40|2812.01|2804.31|2811.83|2804.13|2812.79|2805.09|2811.83|2804.13|35
1645204130000|2022-02-18 17:08:50|2811.73|2804.03|2811.33|2803.63|2811.73|2804.03|2811.14|2803.44|33
1645204140000|2022-02-18 17:09:00|2812.11|2804.41|2813.52|2805.82|2814.06|2806.36|2812.11|2804.41|32
1645204150000|2022-02-18 17:09:10|2813.64|2805.94|2815.32|2807.62|2815.51|2807.81|2813.47|2805.77|36
1645204160000|2022-02-18 17:09:20|2815.36|2807.66|2816.13|2808.43|2816.81|2809.11|2815.32|2807.62|37
1645204170000|2022-02-18 17:09:30|2816.81|2809.11|2816.31|2808.61|2817.35|2809.65|2816.19|2808.49|36
1645204180000|2022-02-18 17:09:40|2816.29|2808.59|2814.18|2806.48|2816.29|2808.59|2814.18|2806.48|38
1645204190000|2022-02-18 17:09:50|2814.32|2806.62|2814.49|2806.79|2815|2807.3|2813.67|2805.97|37
1645204200000|2022-02-18 17:10:00|2814.62|2806.92|2814.1|2806.4|2814.68|2806.98|2814.01|2806.31|36
1645204210000|2022-02-18 17:10:10|2814.03|2806.33|2812.8|2805.1|2814.17|2806.47|2812.8|2805.1|35
1645204220000|2022-02-18 17:10:20|2812.71|2805.01|2813.51|2805.81|2815.5|2807.8|2812.55|2804.85|39
1645204230000|2022-02-18 17:10:30|2813.44|2805.74|2813.99|2806.29|2814.42|2806.72|2813.24|2805.54|35
1645204240000|2022-02-18 17:10:40|2813.95|2806.25|2815.16|2807.46|2815.83|2808.13|2813.87|2806.17|31
1645204250000|2022-02-18 17:10:50|2815.22|2807.52|2814.66|2806.96|2815.83|2808.13|2814.56|2806.86|33
1645204260000|2022-02-18 17:11:00|2814.7|2807|2814.37|2806.67|2815.36|2807.66|2814.02|2806.32|30
1645204270000|2022-02-18 17:11:10|2814.45|2806.75|2814.75|2807.05|2815.58|2807.88|2814.22|2806.52|39
1645204280000|2022-02-18 17:11:20|2814.81|2807.11|2815.29|2807.59|2815.67|2807.97|2814.63|2806.93|40
1645204290000|2022-02-18 17:11:30|2815.23|2807.53|2815.21|2807.51|2815.49|2807.79|2815.08|2807.38|33
1645204300000|2022-02-18 17:11:40|2815.25|2807.55|2814.99|2807.29|2815.43|2807.73|2814.63|2806.93|35
1645204310000|2022-02-18 17:11:50|2814.89|2807.19|2814.33|2806.63|2814.97|2807.27|2814.26|2806.56|34
1645204320000|2022-02-18 17:12:00|2814.34|2806.64|2814.81|2807.11|2815.54|2807.84|2813.77|2806.07|37
1645204330000|2022-02-18 17:12:10|2814.8|2807.1|2814.34|2806.64|2814.9|2807.2|2814.32|2806.62|34
1645204340000|2022-02-18 17:12:20|2814.33|2806.63|2814.02|2806.32|2814.79|2807.09|2814.02|2806.32|30
1645204350000|2022-02-18 17:12:30|2813.96|2806.26|2813.56|2805.86|2814.04|2806.34|2813.16|2805.46|33
1645204360000|2022-02-18 17:12:40|2813.54|2805.84|2812.52|2804.82|2813.62|2805.92|2811.99|2804.29|38
1645204370000|2022-02-18 17:12:50|2812.17|2804.47|2809.12|2801.42|2812.54|2804.84|2808.75|2801.05|35
1645204380000|2022-02-18 17:13:00|2808.85|2801.15|2809.54|2801.84|2811.59|2803.89|2808.85|2801.15|39
1645204390000|2022-02-18 17:13:10|2809.93|2802.23|2809.77|2802.07|2811.03|2803.33|2809.46|2801.76|36
1645204400000|2022-02-18 17:13:20|2809.78|2802.08|2808.98|2801.28|2809.87|2802.17|2808.45|2800.75|37
1645204410000|2022-02-18 17:13:30|2808.93|2801.23|2810.17|2802.47|2810.26|2802.56|2808.84|2801.14|38
1645204420000|2022-02-18 17:13:40|2810.19|2802.49|2810.55|2802.85|2811.07|2803.37|2810.19|2802.49|33
1645204430000|2022-02-18 17:13:50|2810.3|2802.6|2810.29|2802.59|2810.85|2803.15|2809.87|2802.17|32
1645204440000|2022-02-18 17:14:00|2810.36|2802.66|2807.47|2799.77|2810.59|2802.89|2805.51|2797.81|38
1645204450000|2022-02-18 17:14:10|2807.69|2799.99|2806.73|2799.03|2807.7|2800|2806.61|2798.91|38
1645204460000|2022-02-18 17:14:20|2806.23|2798.53|2804.82|2797.12|2806.62|2798.92|2803.68|2795.98|38
1645204470000|2022-02-18 17:14:30|2804.84|2797.14|2805.22|2797.52|2805.24|2797.54|2804.51|2796.81|33
1645204480000|2022-02-18 17:14:40|2805.2|2797.5|2804.4|2796.7|2805.46|2797.76|2804.4|2796.7|36
1645204490000|2022-02-18 17:14:50|2804.59|2796.89|2803.97|2796.27|2804.62|2796.92|2803.16|2795.46|38
1645204500000|2022-02-18 17:15:00|2804.07|2796.37|2800.75|2793.05|2804.12|2796.42|2800.02|2792.32|38
1645204510000|2022-02-18 17:15:10|2799.88|2792.18|2797.96|2790.26|2799.88|2792.18|2797.96|2790.26|36
1645204520000|2022-02-18 17:15:20|2797.83|2790.13|2798.3|2790.6|2798.6|2790.9|2797.83|2790.13|39
1645204530000|2022-02-18 17:15:30|2798.24|2790.54|2795.54|2787.84|2798.53|2790.83|2795.54|2787.84|38
1645204540000|2022-02-18 17:15:40|2795.87|2788.17|2795.41|2787.71|2797.06|2789.36|2795.27|2787.57|35
1645204550000|2022-02-18 17:15:50|2795.45|2787.75|2796.5|2788.8|2796.82|2789.12|2795.33|2787.63|35
1645204560000|2022-02-18 17:16:00|2796.64|2788.94|2799.87|2792.17|2799.87|2792.17|2796.35|2788.65|39
1645204570000|2022-02-18 17:16:10|2800.14|2792.44|2800.62|2792.92|2800.78|2793.08|2798.62|2790.92|39
1645204580000|2022-02-18 17:16:20|2800.46|2792.76|2800.87|2793.17|2801.36|2793.66|2800.01|2792.31|38
1645204590000|2022-02-18 17:16:30|2800.84|2793.14|2802.65|2794.95|2803.11|2795.41|2800.42|2792.72|39
1645204600000|2022-02-18 17:16:40|2802.66|2794.96|2801.43|2793.73|2802.85|2795.15|2801.43|2793.73|39
1645204610000|2022-02-18 17:16:50|2801.56|2793.86|2801.61|2793.91|2802.5|2794.8|2801.26|2793.56|39
1645204620000|2022-02-18 17:17:00|2801.64|2793.94|2804.97|2797.27|2804.97|2797.27|2801.64|2793.94|29
1645204630000|2022-02-18 17:17:10|2804.83|2797.13|2807.21|2799.51|2807.21|2799.51|2804.64|2796.94|33
1645204640000|2022-02-18 17:17:20|2808.91|2801.21|2808.96|2801.26|2809.13|2801.43|2808.22|2800.52|36
1645204650000|2022-02-18 17:17:30|2808.97|2801.27|2812.73|2805.03|2812.73|2805.03|2808.83|2801.13|38
1645204660000|2022-02-18 17:17:40|2813.45|2805.75|2813.28|2805.58|2814.77|2807.07|2813.28|2805.58|38
1645204670000|2022-02-18 17:17:50|2813.3|2805.6|2810.8|2803.1|2813.3|2805.6|2810.79|2803.09|39
1645204680000|2022-02-18 17:18:00|2810.76|2803.06|2813.21|2805.51|2813.59|2805.89|2810.76|2803.06|37
1645204690000|2022-02-18 17:18:10|2813.36|2805.66|2811.67|2803.97|2813.79|2806.09|2811.57|2803.87|37
1645204700000|2022-02-18 17:18:20|2811.83|2804.13|2811.69|2803.99|2812.83|2805.13|2810.75|2803.05|39
1645204710000|2022-02-18 17:18:30|2811.66|2803.96|2811.15|2803.45|2812.35|2804.65|2810.67|2802.97|38
1645204720000|2022-02-18 17:18:40|2810.78|2803.08|2808.81|2801.11|2811.06|2803.36|2808.81|2801.11|38
1645204730000|2022-02-18 17:18:50|2809.13|2801.43|2807.37|2799.67|2809.31|2801.61|2807.37|2799.67|37
1645204740000|2022-02-18 17:19:00|2807.45|2799.75|2807.85|2800.15|2808.76|2801.06|2807.07|2799.37|37
1645204750000|2022-02-18 17:19:10|2807.88|2800.18|2806.61|2798.91|2807.98|2800.28|2806.39|2798.69|35
1645204760000|2022-02-18 17:19:20|2806.71|2799.01|2806.77|2799.07|2807.19|2799.49|2806.14|2798.44|38
1645204770000|2022-02-18 17:19:30|2806.76|2799.06|2808.65|2800.95|2808.65|2800.95|2806.32|2798.62|34
1645204780000|2022-02-18 17:19:40|2808.7|2801|2807.96|2800.26|2808.76|2801.06|2807.83|2800.13|34
1645204790000|2022-02-18 17:19:50|2807.75|2800.05|2809.36|2801.66|2809.41|2801.71|2807.47|2799.77|35
1645204800000|2022-02-18 17:20:00|2809.23|2801.53|2809.39|2801.69|2810.12|2802.42|2808.85|2801.15|37
1645204810000|2022-02-18 17:20:10|2809.42|2801.72|2809.19|2801.49|2809.83|2802.13|2808.65|2800.95|36
1645204820000|2022-02-18 17:20:20|2809|2801.3|2810.79|2803.09|2810.84|2803.14|2808.74|2801.04|35
1645204830000|2022-02-18 17:20:30|2811.24|2803.54|2810.55|2802.85|2811.32|2803.62|2809.91|2802.21|37
1645204840000|2022-02-18 17:20:40|2811.01|2803.31|2813.04|2805.34|2813.04|2805.34|2811.01|2803.31|35
1645204850000|2022-02-18 17:20:50|2813.05|2805.35|2811.16|2803.46|2813.93|2806.23|2810.98|2803.28|36
1645204860000|2022-02-18 17:21:00|2811.15|2803.45|2808.81|2801.11|2811.38|2803.68|2808.44|2800.74|39
1645204870000|2022-02-18 17:21:10|2807.61|2799.91|2806.88|2799.18|2808.22|2800.52|2806.4|2798.7|38
1645204880000|2022-02-18 17:21:20|2807.01|2799.31|2807.72|2800.02|2807.79|2800.09|2806.62|2798.92|36
1645204890000|2022-02-18 17:21:30|2807.69|2799.99|2805.88|2798.18|2807.8|2800.1|2805.88|2798.18|35
1645204900000|2022-02-18 17:21:40|2805.62|2797.92|2805.39|2797.69|2805.62|2797.92|2805.13|2797.43|32
1645204910000|2022-02-18 17:21:50|2805.38|2797.68|2805.99|2798.29|2806.7|2799|2805.32|2797.62|34
1645204920000|2022-02-18 17:22:00|2806.03|2798.33|2806.34|2798.64|2806.69|2798.99|2805.74|2798.04|36
1645204930000|2022-02-18 17:22:10|2806.12|2798.42|2805.88|2798.18|2806.42|2798.72|2804.89|2797.19|37
1645204940000|2022-02-18 17:22:20|2804.9|2797.2|2802.29|2794.59|2805.95|2798.25|2802.29|2794.59|39
1645204950000|2022-02-18 17:22:30|2801.47|2793.77|2802.84|2795.14|2803.17|2795.47|2801.18|2793.48|37
1645204960000|2022-02-18 17:22:40|2802.59|2794.89|2801.76|2794.06|2802.86|2795.16|2801.67|2793.97|36
1645204970000|2022-02-18 17:22:50|2801.42|2793.72|2801.57|2793.87|2802|2794.3|2801.31|2793.61|36
1645204980000|2022-02-18 17:23:00|2801.59|2793.89|2800.61|2792.91|2802.01|2794.31|2800.61|2792.91|37
1645204990000|2022-02-18 17:23:10|2800.56|2792.86|2799.84|2792.14|2800.63|2792.93|2799.21|2791.51|35
1645205000000|2022-02-18 17:23:20|2799.79|2792.09|2801.57|2793.87|2801.73|2794.03|2799.77|2792.07|34
1645205010000|2022-02-18 17:23:30|2801.51|2793.81|2799.97|2792.27|2801.51|2793.81|2799.01|2791.31|37
1645205020000|2022-02-18 17:23:40|2799.65|2791.95|2800.44|2792.74|2800.68|2792.98|2799.65|2791.95|36
1645205030000|2022-02-18 17:23:50|2800.46|2792.76|2801.01|2793.31|2801.22|2793.52|2800.46|2792.76|36
1645205040000|2022-02-18 17:24:00|2800.95|2793.25|2803.05|2795.35|2803.05|2795.35|2800.95|2793.25|37
1645205050000|2022-02-18 17:24:10|2803.42|2795.72|2803.93|2796.23|2804.24|2796.54|2803.12|2795.42|38
1645205060000|2022-02-18 17:24:20|2803.59|2795.89|2804.36|2796.66|2805.23|2797.53|2803.59|2795.89|34
1645205070000|2022-02-18 17:24:30|2803.76|2796.06|2804.8|2797.1|2804.86|2797.16|2803.76|2796.06|33
1645205080000|2022-02-18 17:24:40|2804.41|2796.71|2804.44|2796.74|2805|2797.3|2804.17|2796.47|36
1645205090000|2022-02-18 17:24:50|2803.85|2796.15|2801.8|2794.1|2804.09|2796.39|2801.46|2793.76|37
1645205100000|2022-02-18 17:25:00|2801.84|2794.14|2800.1|2792.4|2802.88|2795.18|2800.1|2792.4|39
1645205110000|2022-02-18 17:25:10|2800.31|2792.61|2800.67|2792.97|2800.9|2793.2|2799.78|2792.08|39
1645205120000|2022-02-18 17:25:20|2800.68|2792.98|2800.09|2792.39|2801.08|2793.38|2800.09|2792.39|36
1645205130000|2022-02-18 17:25:30|2800.07|2792.37|2800.35|2792.65|2800.67|2792.97|2799.6|2791.9|36
1645205140000|2022-02-18 17:25:40|2800.21|2792.51|2800.16|2792.46|2800.62|2792.92|2800.13|2792.43|39
1645205150000|2022-02-18 17:25:50|2800.57|2792.87|2800.78|2793.08|2800.84|2793.14|2800.18|2792.48|37
1645205160000|2022-02-18 17:26:00|2800.61|2792.91|2800.2|2792.5|2801.63|2793.93|2799.71|2792.01|37
1645205170000|2022-02-18 17:26:10|2800.15|2792.45|2798.99|2791.29|2800.81|2793.11|2798.77|2791.07|37
1645205180000|2022-02-18 17:26:20|2798.94|2791.24|2800.32|2792.62|2801.06|2793.36|2798.91|2791.21|40
1645205190000|2022-02-18 17:26:30|2801.34|2793.64|2800.94|2793.24|2801.62|2793.92|2800.56|2792.86|30
1645205200000|2022-02-18 17:26:40|2800.73|2793.03|2800.76|2793.06|2800.83|2793.13|2800.07|2792.37|39
1645205210000|2022-02-18 17:26:50|2800.85|2793.15|2800.88|2793.18|2801.59|2793.89|2800.64|2792.94|31
1645205220000|2022-02-18 17:27:00|2801.09|2793.39|2799.29|2791.59|2801.09|2793.39|2798.9|2791.2|30
1645205230000|2022-02-18 17:27:10|2799.31|2791.61|2795.76|2788.06|2799.6|2791.9|2795.09|2787.39|36
1645205240000|2022-02-18 17:27:20|2795.74|2788.04|2794.71|2787.01|2795.74|2788.04|2793.58|2785.88|39
1645205250000|2022-02-18 17:27:30|2794.8|2787.1|2794.71|2787.01|2795.17|2787.47|2794.12|2786.42|36
1645205260000|2022-02-18 17:27:40|2794.9|2787.2|2796.92|2789.22|2796.94|2789.24|2794.9|2787.2|39
1645205270000|2022-02-18 17:27:50|2796.8|2789.1|2796.88|2789.18|2797.06|2789.36|2796.34|2788.64|34
1645205280000|2022-02-18 17:28:00|2796.38|2788.68|2798.01|2790.31|2798.28|2790.58|2796.11|2788.41|36
1645205290000|2022-02-18 17:28:10|2797.9|2790.2|2797.69|2789.99|2798.54|2790.84|2797.6|2789.9|38
1645205300000|2022-02-18 17:28:20|2798.03|2790.33|2796.76|2789.06|2798.66|2790.96|2796.76|2789.06|35
1645205310000|2022-02-18 17:28:30|2796.93|2789.23|2795.24|2787.54|2797.15|2789.45|2795.19|2787.49|36
1645205320000|2022-02-18 17:28:40|2795.32|2787.62|2794.39|2786.69|2795.61|2787.91|2794.31|2786.61|40
1645205330000|2022-02-18 17:28:50|2794.36|2786.66|2794.46|2786.76|2795.14|2787.44|2794.34|2786.64|34
1645205340000|2022-02-18 17:29:00|2794.33|2786.63|2793.16|2785.46|2794.5|2786.8|2792.34|2784.64|37
1645205350000|2022-02-18 17:29:10|2792.7|2785|2794.43|2786.73|2794.52|2786.82|2792.67|2784.97|37
1645205360000|2022-02-18 17:29:20|2794.44|2786.74|2795.17|2787.47|2795.99|2788.29|2794.43|2786.73|37
1645205370000|2022-02-18 17:29:30|2795.39|2787.69|2795.52|2787.82|2795.95|2788.25|2795.03|2787.33|36
1645205380000|2022-02-18 17:29:40|2794.69|2786.99|2792.44|2784.74|2794.92|2787.22|2792.39|2784.69|37
1645205390000|2022-02-18 17:29:50|2792.06|2784.36|2791.94|2784.24|2792.55|2784.85|2791.01|2783.31|39
1645205400000|2022-02-18 17:30:00|2791.84|2784.14|2787.88|2780.18|2791.95|2784.25|2787.8|2780.1|37
1645205410000|2022-02-18 17:30:10|2787.73|2780.03|2785.76|2778.06|2787.73|2780.03|2785.55|2777.85|40
1645205420000|2022-02-18 17:30:20|2786|2778.3|2786.55|2778.85|2786.59|2778.89|2783.31|2775.61|37
1645205430000|2022-02-18 17:30:30|2786.31|2778.61|2787|2779.3|2789.85|2782.15|2786.21|2778.51|39
1645205440000|2022-02-18 17:30:40|2787.1|2779.4|2788.74|2781.04|2789.38|2781.68|2787.09|2779.39|38
1645205450000|2022-02-18 17:30:50|2789.07|2781.37|2790.72|2783.02|2791.2|2783.5|2789.07|2781.37|38
1645205460000|2022-02-18 17:31:00|2790.6|2782.9|2797.95|2790.25|2798.01|2790.31|2790.6|2782.9|37
1645205470000|2022-02-18 17:31:10|2799.42|2791.72|2801.86|2794.16|2803.15|2795.45|2798.66|2790.96|40
1645205480000|2022-02-18 17:31:20|2801.45|2793.75|2800.06|2792.36|2801.84|2794.14|2800.06|2792.36|40
1645205490000|2022-02-18 17:31:30|2799.6|2791.9|2799.51|2791.81|2801.88|2794.18|2799.46|2791.76|40
1645205500000|2022-02-18 17:31:40|2799.28|2791.58|2799.28|2791.58|2800.88|2793.18|2799.07|2791.37|40
1645205510000|2022-02-18 17:31:50|2799.14|2791.44|2797.03|2789.33|2799.23|2791.53|2796.83|2789.13|40
1645205520000|2022-02-18 17:32:00|2796.98|2789.28|2793.38|2785.68|2797.26|2789.56|2793.07|2785.37|38
1645205530000|2022-02-18 17:32:10|2792.82|2785.12|2793.02|2785.32|2793.94|2786.24|2792.68|2784.98|38
1645205540000|2022-02-18 17:32:20|2792.58|2784.88|2790.63|2782.93|2792.58|2784.88|2789.58|2781.88|39
1645205550000|2022-02-18 17:32:30|2791.06|2783.36|2791.88|2784.18|2792.12|2784.42|2791.06|2783.36|38
1645205560000|2022-02-18 17:32:40|2791.79|2784.09|2792.32|2784.62|2793.22|2785.52|2791.79|2784.09|39
1645205570000|2022-02-18 17:32:50|2791.87|2784.17|2793.14|2785.44|2794.02|2786.32|2791.24|2783.54|36
1645205580000|2022-02-18 17:33:00|2793.23|2785.53|2792.09|2784.39|2794.11|2786.41|2791.48|2783.78|40
1645205590000|2022-02-18 17:33:10|2792.16|2784.46|2793.11|2785.41|2793.32|2785.62|2791.63|2783.93|39
1645205600000|2022-02-18 17:33:20|2793.19|2785.49|2793.55|2785.85|2793.86|2786.16|2792.68|2784.98|37
1645205610000|2022-02-18 17:33:30|2793.57|2785.87|2793.08|2785.38|2793.58|2785.88|2792.5|2784.8|38
1645205620000|2022-02-18 17:33:40|2792.98|2785.28|2790.24|2782.54|2792.98|2785.28|2789.43|2781.73|37
1645205630000|2022-02-18 17:33:50|2790.2|2782.5|2792.06|2784.36|2792.37|2784.67|2790.2|2782.5|38
1645205640000|2022-02-18 17:34:00|2791.89|2784.19|2794.39|2786.69|2794.9|2787.2|2791.73|2784.03|40
1645205650000|2022-02-18 17:34:10|2794.26|2786.56|2793.5|2785.8|2794.47|2786.77|2792.97|2785.27|36
1645205660000|2022-02-18 17:34:20|2793.36|2785.66|2792.29|2784.59|2793.63|2785.93|2791.86|2784.16|39
1645205670000|2022-02-18 17:34:30|2792.1|2784.4|2789.27|2781.57|2792.19|2784.49|2788.78|2781.08|39
1645205680000|2022-02-18 17:34:40|2789.43|2781.73|2791.04|2783.34|2791.51|2783.81|2789.43|2781.73|38
1645205690000|2022-02-18 17:34:50|2791.08|2783.38|2790.44|2782.74|2791.4|2783.7|2789.77|2782.07|39
1645205700000|2022-02-18 17:35:00|2790.51|2782.81|2791.86|2784.16|2792.71|2785.01|2790.39|2782.69|38
1645205710000|2022-02-18 17:35:10|2791.85|2784.15|2788.83|2781.13|2791.94|2784.24|2788.36|2780.66|40
1645205720000|2022-02-18 17:35:20|2788.54|2780.84|2789.65|2781.95|2790.04|2782.34|2788.35|2780.65|35
1645205730000|2022-02-18 17:35:30|2789.79|2782.09|2789.45|2781.75|2790.18|2782.48|2789.45|2781.75|32
1645205740000|2022-02-18 17:35:40|2789.44|2781.74|2788.97|2781.27|2789.88|2782.18|2787.96|2780.26|36
1645205750000|2022-02-18 17:35:50|2789.31|2781.61|2787.73|2780.03|2789.56|2781.86|2787.62|2779.92|39
1645205760000|2022-02-18 17:36:00|2787.49|2779.79|2787.57|2779.87|2787.68|2779.98|2785.29|2777.59|34
1645205770000|2022-02-18 17:36:10|2787.64|2779.94|2785.32|2777.62|2787.64|2779.94|2784.14|2776.44|39
1645205780000|2022-02-18 17:36:20|2784.92|2777.22|2785.18|2777.48|2785.18|2777.48|2783.84|2776.14|39
1645205790000|2022-02-18 17:36:30|2785.6|2777.9|2785.94|2778.24|2786.9|2779.2|2785.21|2777.51|39
1645205800000|2022-02-18 17:36:40|2785.58|2777.88|2784.48|2776.78|2785.95|2778.25|2783.87|2776.17|36
1645205810000|2022-02-18 17:36:50|2784.41|2776.71|2783.8|2776.1|2785.05|2777.35|2783.74|2776.04|36
1645205820000|2022-02-18 17:37:00|2783.76|2776.06|2783.2|2775.5|2784.65|2776.95|2783.03|2775.33|38
1645205830000|2022-02-18 17:37:10|2783.33|2775.63|2784.18|2776.48|2784.38|2776.68|2783.03|2775.33|36
1645205840000|2022-02-18 17:37:20|2783.52|2775.82|2782.91|2775.21|2783.88|2776.18|2781.7|2774|38
1645205850000|2022-02-18 17:37:30|2783.28|2775.58|2782.88|2775.18|2783.87|2776.17|2782.73|2775.03|36
1645205860000|2022-02-18 17:37:40|2783.01|2775.31|2778.93|2771.23|2783.31|2775.61|2778.17|2770.47|36
1645205870000|2022-02-18 17:37:50|2778.8|2771.1|2780.85|2773.15|2781.74|2774.04|2778.68|2770.98|39
1645205880000|2022-02-18 17:38:00|2780.71|2773.01|2783.45|2775.75|2783.45|2775.75|2780.32|2772.62|38
1645205890000|2022-02-18 17:38:10|2783.52|2775.82|2782.34|2774.64|2784.22|2776.52|2781.75|2774.05|38
1645205900000|2022-02-18 17:38:20|2782.23|2774.53|2781.11|2773.41|2782.29|2774.59|2780.4|2772.7|40
1645205910000|2022-02-18 17:38:30|2781.22|2773.52|2780.42|2772.72|2781.23|2773.53|2780.01|2772.31|38
1645205920000|2022-02-18 17:38:40|2779.97|2772.27|2778.85|2771.15|2780.09|2772.39|2778.55|2770.85|33
1645205930000|2022-02-18 17:38:50|2778.88|2771.18|2780.86|2773.16|2780.86|2773.16|2778.24|2770.54|39
1645205940000|2022-02-18 17:39:00|2780.63|2772.93|2781.2|2773.5|2781.89|2774.19|2780.51|2772.81|39
1645205950000|2022-02-18 17:39:10|2781.02|2773.32|2783.09|2775.39|2783.09|2775.39|2780.1|2772.4|39
1645205960000|2022-02-18 17:39:20|2783.06|2775.36|2784.31|2776.61|2785.39|2777.69|2783.06|2775.36|38
1645205970000|2022-02-18 17:39:30|2784.48|2776.78|2781.92|2774.22|2784.88|2777.18|2781.92|2774.22|40
1645205980000|2022-02-18 17:39:40|2781.71|2774.01|2783.92|2776.22|2784.04|2776.34|2781.56|2773.86|36
1645205990000|2022-02-18 17:39:50|2782.68|2774.98|2781.47|2773.77|2783.1|2775.4|2780.84|2773.14|36
1645206000000|2022-02-18 17:40:00|2781.83|2774.13|2782.69|2774.99|2783.09|2775.39|2781.83|2774.13|35
1645206010000|2022-02-18 17:40:10|2782.78|2775.08|2784.25|2776.55|2784.35|2776.65|2782.57|2774.87|38
1645206020000|2022-02-18 17:40:20|2784.33|2776.63|2785.8|2778.1|2786.41|2778.71|2784.23|2776.53|38
1645206030000|2022-02-18 17:40:30|2785.71|2778.01|2786.28|2778.58|2786.28|2778.58|2784.61|2776.91|37
1645206040000|2022-02-18 17:40:40|2786.25|2778.55|2786.2|2778.5|2786.76|2779.06|2785.98|2778.28|30
1645206050000|2022-02-18 17:40:50|2786.23|2778.53|2786.39|2778.69|2787.23|2779.53|2786.05|2778.35|35
1645206060000|2022-02-18 17:41:00|2786.26|2778.56|2788.53|2780.83|2788.53|2780.83|2786.17|2778.47|34
1645206070000|2022-02-18 17:41:10|2788.52|2780.82|2788.25|2780.55|2788.74|2781.04|2787.39|2779.69|36
1645206080000|2022-02-18 17:41:20|2788.4|2780.7|2790.81|2783.11|2791.54|2783.84|2788.4|2780.7|39
1645206090000|2022-02-18 17:41:30|2790.79|2783.09|2789.82|2782.12|2790.79|2783.09|2789.63|2781.93|37
1645206100000|2022-02-18 17:41:40|2789.73|2782.03|2789.64|2781.94|2790.1|2782.4|2788.13|2780.43|35
1645206110000|2022-02-18 17:41:50|2789.79|2782.09|2789.78|2782.08|2790.43|2782.73|2788.92|2781.22|35
1645206120000|2022-02-18 17:42:00|2789.85|2782.15|2789.66|2781.96|2789.85|2782.15|2788.09|2780.39|31
1645206130000|2022-02-18 17:42:10|2789.81|2782.11|2790.99|2783.29|2792.19|2784.49|2789.81|2782.11|38
1645206140000|2022-02-18 17:42:20|2791.07|2783.37|2790.88|2783.18|2791.17|2783.47|2790.2|2782.5|37
1645206150000|2022-02-18 17:42:30|2791.15|2783.45|2791.12|2783.42|2791.45|2783.75|2790.58|2782.88|39
1645206160000|2022-02-18 17:42:40|2791.42|2783.72|2791.91|2784.21|2792.83|2785.13|2791.08|2783.38|35
1645206170000|2022-02-18 17:42:50|2791.95|2784.25|2790.99|2783.29|2792.85|2785.15|2790.93|2783.23|33
1645206180000|2022-02-18 17:43:00|2790.82|2783.12|2790.52|2782.82|2790.96|2783.26|2790.32|2782.62|38
1645206190000|2022-02-18 17:43:10|2790.45|2782.75|2789.29|2781.59|2790.46|2782.76|2788.97|2781.27|37
1645206200000|2022-02-18 17:43:20|2789.21|2781.51|2788.96|2781.26|2789.52|2781.82|2787.63|2779.93|37
1645206210000|2022-02-18 17:43:30|2788.95|2781.25|2787.66|2779.96|2788.95|2781.25|2787.64|2779.94|34
1645206220000|2022-02-18 17:43:40|2787.57|2779.87|2788.21|2780.51|2788.6|2780.9|2787.31|2779.61|34
1645206230000|2022-02-18 17:43:50|2788.55|2780.85|2788.87|2781.17|2789.07|2781.37|2787.37|2779.67|37
1645206240000|2022-02-18 17:44:00|2788.56|2780.86|2787.61|2779.91|2788.64|2780.94|2787.61|2779.91|31
1645206250000|2022-02-18 17:44:10|2788.51|2780.81|2786.93|2779.23|2788.51|2780.81|2786.39|2778.69|39
1645206260000|2022-02-18 17:44:20|2786.95|2779.25|2786.34|2778.64|2786.97|2779.27|2785.45|2777.75|39
1645206270000|2022-02-18 17:44:30|2786.27|2778.57|2786.3|2778.6|2786.66|2778.96|2785.75|2778.05|32
1645206280000|2022-02-18 17:44:40|2785.62|2777.92|2784.42|2776.72|2785.96|2778.26|2784.23|2776.53|39
1645206290000|2022-02-18 17:44:50|2784.36|2776.66|2785.47|2777.77|2785.54|2777.84|2783.63|2775.93|39
1645206300000|2022-02-18 17:45:00|2785.41|2777.71|2785.71|2778.01|2786.29|2778.59|2784.32|2776.62|37
1645206310000|2022-02-18 17:45:10|2785.69|2777.99|2785.54|2777.84|2786.53|2778.83|2785.12|2777.42|37
1645206320000|2022-02-18 17:45:20|2785.62|2777.92|2783.47|2775.77|2785.69|2777.99|2782.98|2775.28|36
1645206330000|2022-02-18 17:45:30|2784.15|2776.45|2786.13|2778.43|2786.23|2778.53|2784.04|2776.34|40
1645206340000|2022-02-18 17:45:40|2786.08|2778.38|2785.62|2777.92|2786.63|2778.93|2785.59|2777.89|34
1645206350000|2022-02-18 17:45:50|2785.45|2777.75|2784.17|2776.47|2785.45|2777.75|2783.79|2776.09|38
1645206360000|2022-02-18 17:46:00|2784.21|2776.51|2786.4|2778.7|2786.44|2778.74|2784.21|2776.51|37
1645206370000|2022-02-18 17:46:10|2786.52|2778.82|2787.61|2779.91|2787.61|2779.91|2786.33|2778.63|36
1645206380000|2022-02-18 17:46:20|2787.59|2779.89|2789.19|2781.49|2790.6|2782.9|2787.59|2779.89|40
1645206390000|2022-02-18 17:46:30|2789.24|2781.54|2788.74|2781.04|2789.36|2781.66|2788.59|2780.89|32
1645206400000|2022-02-18 17:46:40|2788.84|2781.14|2789.84|2782.14|2790.52|2782.82|2788.62|2780.92|37
1645206410000|2022-02-18 17:46:50|2789.48|2781.78|2790.85|2783.15|2790.9|2783.2|2788.9|2781.2|35
1645206420000|2022-02-18 17:47:00|2790.97|2783.27|2792.71|2785.01|2792.71|2785.01|2790.13|2782.43|38
1645206430000|2022-02-18 17:47:10|2792.53|2784.83|2793.16|2785.46|2794.56|2786.86|2792.53|2784.83|34
1645206440000|2022-02-18 17:47:20|2793.22|2785.52|2793.36|2785.66|2793.6|2785.9|2792.73|2785.03|34
1645206450000|2022-02-18 17:47:30|2792.86|2785.16|2791.66|2783.96|2793.51|2785.81|2791.55|2783.85|38
1645206460000|2022-02-18 17:47:40|2791.84|2784.14|2790.3|2782.6|2792.49|2784.79|2790.28|2782.58|36
1645206470000|2022-02-18 17:47:50|2790.65|2782.95|2789.25|2781.55|2790.65|2782.95|2788.95|2781.25|38
1645206480000|2022-02-18 17:48:00|2789.22|2781.52|2789.48|2781.78|2790.68|2782.98|2788.74|2781.04|38
1645206490000|2022-02-18 17:48:10|2789.88|2782.18|2787.09|2779.39|2789.88|2782.18|2786.4|2778.7|40
1645206500000|2022-02-18 17:48:20|2787.15|2779.45|2787.93|2780.23|2788.42|2780.72|2786.92|2779.22|37
1645206510000|2022-02-18 17:48:30|2787.89|2780.19|2788.2|2780.5|2788.34|2780.64|2787.26|2779.56|37
1645206520000|2022-02-18 17:48:40|2788.21|2780.51|2790.29|2782.59|2790.29|2782.59|2788.21|2780.51|38
1645206530000|2022-02-18 17:48:50|2790.28|2782.58|2790.73|2783.03|2790.85|2783.15|2790.03|2782.33|36
1645206540000|2022-02-18 17:49:00|2790.81|2783.11|2791.04|2783.34|2791.84|2784.14|2790.81|2783.11|33
1645206550000|2022-02-18 17:49:10|2791.05|2783.35|2790.57|2782.87|2791.4|2783.7|2790.36|2782.66|38
1645206560000|2022-02-18 17:49:20|2790.55|2782.85|2790.85|2783.15|2790.85|2783.15|2789.84|2782.14|37
1645206570000|2022-02-18 17:49:30|2790.05|2782.35|2791.64|2783.94|2791.66|2783.96|2789.98|2782.28|35
1645206580000|2022-02-18 17:49:40|2791.51|2783.81|2791.6|2783.9|2791.76|2784.06|2790.74|2783.04|35
1645206590000|2022-02-18 17:49:50|2791.62|2783.92|2791.17|2783.47|2791.64|2783.94|2790.91|2783.21|33
1645206600000|2022-02-18 17:50:00|2791.27|2783.57|2790.52|2782.82|2791.34|2783.64|2789.83|2782.13|38
1645206610000|2022-02-18 17:50:10|2790.5|2782.8|2791.76|2784.06|2792.62|2784.92|2790.26|2782.56|36
1645206620000|2022-02-18 17:50:20|2791.67|2783.97|2792.49|2784.79|2792.79|2785.09|2791.67|2783.97|36
1645206630000|2022-02-18 17:50:30|2792.47|2784.77|2793.27|2785.57|2793.27|2785.57|2792.42|2784.72|28
1645206640000|2022-02-18 17:50:40|2793.22|2785.52|2791.94|2784.24|2793.31|2785.61|2791.94|2784.24|37
1645206650000|2022-02-18 17:50:50|2791.9|2784.2|2792.29|2784.59|2792.46|2784.76|2791.77|2784.07|37
1645206660000|2022-02-18 17:51:00|2792.3|2784.6|2790.03|2782.33|2792.53|2784.83|2789.07|2781.37|38
1645206670000|2022-02-18 17:51:10|2790.17|2782.47|2788.75|2781.05|2790.28|2782.58|2788.53|2780.83|37
1645206680000|2022-02-18 17:51:20|2788.84|2781.14|2788.77|2781.07|2789.6|2781.9|2788.43|2780.73|36
1645206690000|2022-02-18 17:51:30|2788.88|2781.18|2787.51|2779.81|2788.88|2781.18|2787.15|2779.45|38
1645206700000|2022-02-18 17:51:40|2787.53|2779.83|2789.54|2781.84|2789.54|2781.84|2787.53|2779.83|39
1645206710000|2022-02-18 17:51:50|2789.9|2782.2|2790.99|2783.29|2791.42|2783.72|2789.77|2782.07|36
1645206720000|2022-02-18 17:52:00|2790.97|2783.27|2791.05|2783.35|2791.25|2783.55|2789.94|2782.24|38
1645206730000|2022-02-18 17:52:10|2791.11|2783.41|2794.13|2786.43|2794.23|2786.53|2791.11|2783.41|36
1645206740000|2022-02-18 17:52:20|2794.16|2786.46|2795.22|2787.52|2795.22|2787.52|2793.87|2786.17|36
1645206750000|2022-02-18 17:52:30|2795.23|2787.53|2794.72|2787.02|2795.41|2787.71|2793.76|2786.06|39
1645206760000|2022-02-18 17:52:40|2794.58|2786.88|2794.74|2787.04|2795.34|2787.64|2794.34|2786.64|35
1645206770000|2022-02-18 17:52:50|2794.72|2787.02|2796.29|2788.59|2797.2|2789.5|2794.07|2786.37|39
1645206780000|2022-02-18 17:53:00|2796.54|2788.84|2799.04|2791.34|2799.15|2791.45|2796.54|2788.84|40
1645206790000|2022-02-18 17:53:10|2799.02|2791.32|2796.68|2788.98|2799.02|2791.32|2796.68|2788.98|35
1645206800000|2022-02-18 17:53:20|2797.28|2789.58|2797.24|2789.54|2797.68|2789.98|2796.78|2789.08|36
1645206810000|2022-02-18 17:53:30|2797.21|2789.51|2796.44|2788.74|2797.53|2789.83|2796.44|2788.74|39
1645206820000|2022-02-18 17:53:40|2796.5|2788.8|2796.92|2789.22|2796.92|2789.22|2796.34|2788.64|34
1645206830000|2022-02-18 17:53:50|2796.91|2789.21|2796.33|2788.63|2796.91|2789.21|2796.3|2788.6|36
1645206840000|2022-02-18 17:54:00|2796.32|2788.62|2794.14|2786.44|2796.71|2789.01|2793.9|2786.2|39
1645206850000|2022-02-18 17:54:10|2793.78|2786.08|2791.41|2783.71|2793.78|2786.08|2790.67|2782.97|39
1645206860000|2022-02-18 17:54:20|2791.27|2783.57|2790.65|2782.95|2791.46|2783.76|2789.84|2782.14|38
1645206870000|2022-02-18 17:54:30|2790.21|2782.51|2790.74|2783.04|2790.74|2783.04|2789.27|2781.57|34
1645206880000|2022-02-18 17:54:40|2790.81|2783.11|2789.3|2781.6|2790.81|2783.11|2789.3|2781.6|36
1645206890000|2022-02-18 17:54:50|2789.71|2782.01|2788.98|2781.28|2789.72|2782.02|2788.2|2780.5|36
1645206900000|2022-02-18 17:55:00|2788.94|2781.24|2788.43|2780.73|2789.53|2781.83|2788.17|2780.47|36
1645206910000|2022-02-18 17:55:10|2788.38|2780.68|2788.25|2780.55|2788.51|2780.81|2787.56|2779.86|33
1645206920000|2022-02-18 17:55:20|2788.44|2780.74|2787.1|2779.4|2789.25|2781.55|2786.08|2778.38|32
1645206930000|2022-02-18 17:55:30|2787.24|2779.54|2787.42|2779.72|2787.42|2779.72|2786.64|2778.94|37
1645206940000|2022-02-18 17:55:40|2787.24|2779.54|2787.7|2780|2787.73|2780.03|2787.08|2779.38|36
1645206950000|2022-02-18 17:55:50|2787.65|2779.95|2785.1|2777.4|2787.97|2780.27|2784.49|2776.79|38
1645206960000|2022-02-18 17:56:00|2785.23|2777.53|2788.64|2780.94|2789.19|2781.49|2785.23|2777.53|37
1645206970000|2022-02-18 17:56:10|2788.39|2780.69|2790.52|2782.82|2791.31|2783.61|2787.55|2779.85|37
1645206980000|2022-02-18 17:56:20|2790.53|2782.83|2789.41|2781.71|2790.74|2783.04|2788.61|2780.91|38
1645206990000|2022-02-18 17:56:30|2789.43|2781.73|2789.53|2781.83|2789.68|2781.98|2789.25|2781.55|35
1645207000000|2022-02-18 17:56:40|2789.35|2781.65|2790.07|2782.37|2790.19|2782.49|2789.08|2781.38|31
1645207010000|2022-02-18 17:56:50|2790.09|2782.39|2791.56|2783.86|2792.24|2784.54|2790.02|2782.32|35
1645207020000|2022-02-18 17:57:00|2791.47|2783.77|2791.49|2783.79|2791.81|2784.11|2790.54|2782.84|36
1645207030000|2022-02-18 17:57:10|2791.52|2783.82|2790.08|2782.38|2791.59|2783.89|2789.61|2781.91|35
1645207040000|2022-02-18 17:57:20|2790.05|2782.35|2789.69|2781.99|2790.05|2782.35|2789.23|2781.53|34
1645207050000|2022-02-18 17:57:30|2789.51|2781.81|2789.55|2781.85|2789.68|2781.98|2788.63|2780.93|28
1645207060000|2022-02-18 17:57:40|2789.58|2781.88|2789.66|2781.96|2790.35|2782.65|2789.36|2781.66|34
1645207070000|2022-02-18 17:57:50|2789.9|2782.2|2789.71|2782.01|2789.9|2782.2|2789.18|2781.48|31
1645207080000|2022-02-18 17:58:00|2789.72|2782.02|2788.02|2780.32|2789.72|2782.02|2788.01|2780.31|29
1645207090000|2022-02-18 17:58:10|2788.05|2780.35|2787.73|2780.03|2788.23|2780.53|2787.21|2779.51|28
1645207100000|2022-02-18 17:58:20|2787.76|2780.06|2787.65|2779.95|2788.12|2780.42|2787.33|2779.63|32
1645207110000|2022-02-18 17:58:30|2787.81|2780.11|2787.67|2779.97|2788.38|2780.68|2787.22|2779.52|34
1645207120000|2022-02-18 17:58:40|2787.68|2779.98|2787.41|2779.71|2788.15|2780.45|2787.41|2779.71|31
1645207130000|2022-02-18 17:58:50|2786.68|2778.98|2787.37|2779.67|2787.37|2779.67|2785.61|2777.91|35
1645207140000|2022-02-18 17:59:00|2787.36|2779.66|2789.86|2782.16|2790.36|2782.66|2787.17|2779.47|38
1645207150000|2022-02-18 17:59:10|2790|2782.3|2790.97|2783.27|2791.37|2783.67|2789.63|2781.93|30
1645207160000|2022-02-18 17:59:20|2790.15|2782.45|2790.94|2783.24|2790.94|2783.24|2790.15|2782.45|23
1645207170000|2022-02-18 17:59:30|2790.95|2783.25|2789.86|2782.16|2791.03|2783.33|2789.37|2781.67|21
1645207180000|2022-02-18 17:59:40|2790.01|2782.31|2789.38|2781.68|2790.02|2782.32|2789.13|2781.43|23
1645207190000|2022-02-18 17:59:50|2789.42|2781.72|2788.71|2781.01|2789.79|2782.09|2788.71|2781.01|28
1645207200000|2022-02-18 18:00:00|2788.72|2781.02|2791.41|2783.71|2791.41|2783.71|2788.72|2781.02|36
1645207210000|2022-02-18 18:00:10|2791.27|2783.57|2788.83|2781.13|2791.69|2783.99|2788.74|2781.04|36
1645207220000|2022-02-18 18:00:20|2788.86|2781.16|2786.61|2778.91|2788.86|2781.16|2786.61|2778.91|31
1645207230000|2022-02-18 18:00:30|2786.57|2778.87|2786.31|2778.61|2787.74|2780.04|2785.74|2778.04|35
1645207240000|2022-02-18 18:00:40|2785.72|2778.02|2785.11|2777.41|2786.28|2778.58|2785.11|2777.41|34
1645207250000|2022-02-18 18:00:50|2785.59|2777.89|2782.86|2775.16|2785.59|2777.89|2782.28|2774.58|40
1645207260000|2022-02-18 18:01:00|2783.04|2775.34|2784.92|2777.22|2784.92|2777.22|2782.91|2775.21|35
1645207270000|2022-02-18 18:01:10|2784.84|2777.14|2786.2|2778.5|2786.52|2778.82|2784.08|2776.38|38
1645207280000|2022-02-18 18:01:20|2785.88|2778.18|2785.16|2777.46|2786.14|2778.44|2785.03|2777.33|37
1645207290000|2022-02-18 18:01:30|2784.94|2777.24|2783.58|2775.88|2784.94|2777.24|2783.02|2775.32|37
1645207300000|2022-02-18 18:01:40|2783.57|2775.87|2780.56|2772.86|2783.57|2775.87|2780.08|2772.38|38
1645207310000|2022-02-18 18:01:50|2780.59|2772.89|2779.36|2771.66|2780.75|2773.05|2778.61|2770.91|35
1645207320000|2022-02-18 18:02:00|2779.17|2771.47|2781.67|2773.97|2781.7|2774|2779.17|2771.47|40
1645207330000|2022-02-18 18:02:10|2781.21|2773.51|2779.97|2772.27|2781.21|2773.51|2779.68|2771.98|33
1645207340000|2022-02-18 18:02:20|2779.9|2772.2|2778.6|2770.9|2780.04|2772.34|2778.58|2770.88|26
1645207350000|2022-02-18 18:02:30|2778.34|2770.64|2778.96|2771.26|2778.99|2771.29|2778.34|2770.64|35
1645207360000|2022-02-18 18:02:40|2778.83|2771.13|2778.66|2770.96|2779.47|2771.77|2778.22|2770.52|36
1645207370000|2022-02-18 18:02:50|2778.62|2770.92|2775.09|2767.39|2778.62|2770.92|2774.63|2766.93|39
1645207380000|2022-02-18 18:03:00|2775.25|2767.55|2777.06|2769.36|2777.23|2769.53|2774.85|2767.15|38
1645207390000|2022-02-18 18:03:10|2776.85|2769.15|2777.42|2769.72|2777.42|2769.72|2776.47|2768.77|39
1645207400000|2022-02-18 18:03:20|2776.92|2769.22|2776.14|2768.44|2777.16|2769.46|2775.74|2768.04|32
1645207410000|2022-02-18 18:03:30|2777.03|2769.33|2779.22|2771.52|2779.22|2771.52|2777.03|2769.33|35
1645207420000|2022-02-18 18:03:40|2779.28|2771.58|2782.37|2774.67|2782.37|2774.67|2779.28|2771.58|37
1645207430000|2022-02-18 18:03:50|2782.31|2774.61|2782.97|2775.27|2785.31|2777.61|2781.66|2773.96|39
1645207440000|2022-02-18 18:04:00|2783.05|2775.35|2783.05|2775.35|2783.63|2775.93|2782.37|2774.67|39
1645207450000|2022-02-18 18:04:10|2783.09|2775.39|2783.12|2775.42|2783.23|2775.53|2781.47|2773.77|37
1645207460000|2022-02-18 18:04:20|2783.15|2775.45|2782.13|2774.43|2783.75|2776.05|2781.48|2773.78|39
1645207470000|2022-02-18 18:04:30|2782.14|2774.44|2781.98|2774.28|2782.29|2774.59|2780.58|2772.88|38
1645207480000|2022-02-18 18:04:40|2782|2774.3|2780.18|2772.48|2782|2774.3|2779.05|2771.35|37
1645207490000|2022-02-18 18:04:50|2780.29|2772.59|2779.47|2771.77|2780.59|2772.89|2778.86|2771.16|36
1645207500000|2022-02-18 18:05:00|2779.39|2771.69|2779.86|2772.16|2780|2772.3|2778.07|2770.37|39
1645207510000|2022-02-18 18:05:10|2779.91|2772.21|2776.9|2769.2|2779.91|2772.21|2776.6|2768.9|40
1645207520000|2022-02-18 18:05:20|2776.92|2769.22|2776.46|2768.76|2776.92|2769.22|2774.47|2766.77|38
1645207530000|2022-02-18 18:05:30|2776.33|2768.63|2776.45|2768.75|2776.46|2768.76|2774.76|2767.06|36
1645207540000|2022-02-18 18:05:40|2776.4|2768.7|2775.35|2767.65|2776.57|2768.87|2774.76|2767.06|32
1645207550000|2022-02-18 18:05:50|2775.4|2767.7|2775.86|2768.16|2775.86|2768.16|2775|2767.3|35
1645207560000|2022-02-18 18:06:00|2775.85|2768.15|2776.04|2768.34|2776.5|2768.8|2775.46|2767.76|35
1645207570000|2022-02-18 18:06:10|2776.03|2768.33|2771.41|2763.71|2776.04|2768.34|2769.94|2762.24|38
1645207580000|2022-02-18 18:06:20|2771.5|2763.8|2764.1|2756.4|2771.5|2763.8|2763.46|2755.76|38
1645207590000|2022-02-18 18:06:30|2764.31|2756.61|2766.82|2759.12|2767.52|2759.82|2763.75|2756.05|40
1645207600000|2022-02-18 18:06:40|2766.92|2759.22|2764.57|2756.87|2767.23|2759.53|2764.22|2756.52|40
1645207610000|2022-02-18 18:06:50|2764.64|2756.94|2766.87|2759.17|2767.23|2759.53|2764.47|2756.77|38
1645207620000|2022-02-18 18:07:00|2767.01|2759.31|2766.33|2758.63|2768.11|2760.41|2766.01|2758.31|39
1645207630000|2022-02-18 18:07:10|2766.91|2759.21|2765.38|2757.68|2766.91|2759.21|2765.13|2757.43|38
1645207640000|2022-02-18 18:07:20|2765.2|2757.5|2763.76|2756.06|2765.55|2757.85|2763.76|2756.06|37
1645207650000|2022-02-18 18:07:30|2763.56|2755.86|2763.44|2755.74|2763.78|2756.08|2761.01|2753.31|39
1645207660000|2022-02-18 18:07:40|2763.62|2755.92|2764.2|2756.5|2764.26|2756.56|2763.2|2755.5|40
1645207670000|2022-02-18 18:07:50|2763.59|2755.89|2763.22|2755.52|2765.17|2757.47|2763.22|2755.52|34
1645207680000|2022-02-18 18:08:00|2763.61|2755.91|2760.44|2752.74|2763.61|2755.91|2759.62|2751.92|39
1645207690000|2022-02-18 18:08:10|2760.53|2752.83|2759.5|2751.8|2761.87|2754.17|2759.11|2751.41|39
1645207700000|2022-02-18 18:08:20|2759.66|2751.96|2764.44|2756.74|2764.55|2756.85|2759.66|2751.96|40
1645207710000|2022-02-18 18:08:30|2764.43|2756.73|2763.73|2756.03|2764.53|2756.83|2762.74|2755.04|37
1645207720000|2022-02-18 18:08:40|2763.58|2755.88|2764.26|2756.56|2764.26|2756.56|2762.38|2754.68|39
1645207730000|2022-02-18 18:08:50|2764.43|2756.73|2765.21|2757.51|2765.43|2757.73|2764.38|2756.68|34
1645207740000|2022-02-18 18:09:00|2765.24|2757.54|2765.7|2758|2767|2759.3|2765.2|2757.5|34
1645207750000|2022-02-18 18:09:10|2765.71|2758.01|2763.94|2756.24|2765.71|2758.01|2763.54|2755.84|32
1645207760000|2022-02-18 18:09:20|2763.65|2755.95|2762.73|2755.03|2764.15|2756.45|2762.28|2754.58|37
1645207770000|2022-02-18 18:09:30|2762.63|2754.93|2762.51|2754.81|2762.63|2754.93|2761.38|2753.68|38
1645207780000|2022-02-18 18:09:40|2762.44|2754.74|2761.21|2753.51|2762.56|2754.86|2761.08|2753.38|38
1645207790000|2022-02-18 18:09:50|2761.19|2753.49|2761.16|2753.46|2761.19|2753.49|2760.31|2752.61|35
1645207800000|2022-02-18 18:10:00|2761.03|2753.33|2761.85|2754.15|2761.85|2754.15|2760.17|2752.47|35
1645207810000|2022-02-18 18:10:10|2761.82|2754.12|2760.2|2752.5|2762.05|2754.35|2760.12|2752.42|38
1645207820000|2022-02-18 18:10:20|2760.29|2752.59|2759.79|2752.09|2760.32|2752.62|2758.31|2750.61|38
1645207830000|2022-02-18 18:10:30|2759.84|2752.14|2762.31|2754.61|2762.68|2754.98|2759.47|2751.77|37
1645207840000|2022-02-18 18:10:40|2762.14|2754.44|2763.7|2756|2763.7|2756|2761.43|2753.73|39
1645207850000|2022-02-18 18:10:50|2763.39|2755.69|2765.25|2757.55|2765.79|2758.09|2763.39|2755.69|35
1645207860000|2022-02-18 18:11:00|2765.24|2757.54|2766.18|2758.48|2767.95|2760.25|2765.24|2757.54|38
1645207870000|2022-02-18 18:11:10|2765.92|2758.22|2765.12|2757.42|2766.21|2758.51|2764.32|2756.62|38
1645207880000|2022-02-18 18:11:20|2765.11|2757.41|2765.35|2757.65|2765.87|2758.17|2764.9|2757.2|37
1645207890000|2022-02-18 18:11:30|2765.3|2757.6|2764.05|2756.35|2765.3|2757.6|2763.2|2755.5|39
1645207900000|2022-02-18 18:11:40|2764.1|2756.4|2764.76|2757.06|2764.79|2757.09|2763.76|2756.06|29
1645207910000|2022-02-18 18:11:50|2764.84|2757.14|2765.42|2757.72|2765.59|2757.89|2764.5|2756.8|38
1645207920000|2022-02-18 18:12:00|2765.25|2757.55|2766.55|2758.85|2766.55|2758.85|2763.98|2756.28|39
1645207930000|2022-02-18 18:12:10|2766.28|2758.58|2764.49|2756.79|2767.08|2759.38|2764.49|2756.79|40
1645207940000|2022-02-18 18:12:20|2764.76|2757.06|2764.96|2757.26|2766.22|2758.52|2764.46|2756.76|37
1645207950000|2022-02-18 18:12:30|2765.14|2757.44|2763.99|2756.29|2765.57|2757.87|2763.87|2756.17|38
1645207960000|2022-02-18 18:12:40|2764.19|2756.49|2765.28|2757.58|2765.53|2757.83|2764.07|2756.37|35
1645207970000|2022-02-18 18:12:50|2765.26|2757.56|2764.71|2757.01|2765.69|2757.99|2764.71|2757.01|35
1645207980000|2022-02-18 18:13:00|2764.69|2756.99|2764.59|2756.89|2765.38|2757.68|2764.4|2756.7|31
1645207990000|2022-02-18 18:13:10|2764.6|2756.9|2765.57|2757.87|2765.75|2758.05|2764.6|2756.9|35
1645208000000|2022-02-18 18:13:20|2765.61|2757.91|2764.88|2757.18|2765.73|2758.03|2764.69|2756.99|36
1645208010000|2022-02-18 18:13:30|2764.91|2757.21|2765.74|2758.04|2765.74|2758.04|2764.84|2757.14|32
1645208020000|2022-02-18 18:13:40|2765.78|2758.08|2764.21|2756.51|2765.94|2758.24|2763.96|2756.26|36
1645208030000|2022-02-18 18:13:50|2764.25|2756.55|2764.5|2756.8|2764.72|2757.02|2764.22|2756.52|28
1645208040000|2022-02-18 18:14:00|2764.53|2756.83|2764.11|2756.41|2764.63|2756.93|2763.89|2756.19|35
1645208050000|2022-02-18 18:14:10|2764.01|2756.31|2762.27|2754.57|2764.1|2756.4|2761.61|2753.91|38
1645208060000|2022-02-18 18:14:20|2762.29|2754.59|2760.47|2752.77|2762.38|2754.68|2759.69|2751.99|39
1645208070000|2022-02-18 18:14:30|2760.53|2752.83|2759.53|2751.83|2760.71|2753.01|2759.32|2751.62|37
1645208080000|2022-02-18 18:14:40|2759.9|2752.2|2761.19|2753.49|2761.19|2753.49|2759.84|2752.14|36
1645208090000|2022-02-18 18:14:50|2761.5|2753.8|2761.22|2753.52|2762.11|2754.41|2760.96|2753.26|38
1645208100000|2022-02-18 18:15:00|2761.25|2753.55|2760.14|2752.44|2761.32|2753.62|2760.14|2752.44|34
1645208110000|2022-02-18 18:15:10|2760.15|2752.45|2759.52|2751.82|2760.34|2752.64|2759.03|2751.33|35
1645208120000|2022-02-18 18:15:20|2759.53|2751.83|2763.87|2756.17|2763.87|2756.17|2759.03|2751.33|39
1645208130000|2022-02-18 18:15:30|2764.24|2756.54|2767.97|2760.27|2767.97|2760.27|2764.24|2756.54|38
1645208140000|2022-02-18 18:15:40|2768.14|2760.44|2767.92|2760.22|2769.4|2761.7|2767.5|2759.8|40
1645208150000|2022-02-18 18:15:50|2768.22|2760.52|2767.31|2759.61|2768.56|2760.86|2767.1|2759.4|38
1645208160000|2022-02-18 18:16:00|2767.78|2760.08|2765.74|2758.04|2767.81|2760.11|2765.4|2757.7|37
1645208170000|2022-02-18 18:16:10|2765.61|2757.91|2764.31|2756.61|2766.16|2758.46|2763.99|2756.29|35
1645208180000|2022-02-18 18:16:20|2764.28|2756.58|2764.06|2756.36|2764.66|2756.96|2763.28|2755.58|37
1645208190000|2022-02-18 18:16:30|2764.2|2756.5|2764.88|2757.18|2766.31|2758.61|2764.12|2756.42|37
1645208200000|2022-02-18 18:16:40|2764.93|2757.23|2763.06|2755.36|2764.93|2757.23|2763.06|2755.36|36
1645208210000|2022-02-18 18:16:50|2762.88|2755.18|2764.44|2756.74|2764.44|2756.74|2762.77|2755.07|37
1645208220000|2022-02-18 18:17:00|2763.12|2755.42|2761.01|2753.31|2763.12|2755.42|2760.76|2753.06|36
1645208230000|2022-02-18 18:17:10|2761.05|2753.35|2759.99|2752.29|2761.16|2753.46|2759.99|2752.29|37
1645208240000|2022-02-18 18:17:20|2760.06|2752.36|2758.26|2750.56|2760.07|2752.37|2758.14|2750.44|39
1645208250000|2022-02-18 18:17:30|2758.39|2750.69|2758.55|2750.85|2758.84|2751.14|2758.28|2750.58|40
1645208260000|2022-02-18 18:17:40|2758.56|2750.86|2759.32|2751.62|2760|2752.3|2757.83|2750.13|35
1645208270000|2022-02-18 18:17:50|2759.11|2751.41|2758.86|2751.16|2760.01|2752.31|2758.86|2751.16|34
1645208280000|2022-02-18 18:18:00|2758.89|2751.19|2759.53|2751.83|2759.53|2751.83|2758.89|2751.19|37
1645208290000|2022-02-18 18:18:10|2759.56|2751.86|2758.58|2750.88|2759.59|2751.89|2758.21|2750.51|35
1645208300000|2022-02-18 18:18:20|2758.81|2751.11|2757.85|2750.15|2759.6|2751.9|2757.82|2750.12|38
1645208310000|2022-02-18 18:18:30|2757.83|2750.13|2758.63|2750.93|2758.77|2751.07|2757.8|2750.1|37
1645208320000|2022-02-18 18:18:40|2758.26|2750.56|2759.5|2751.8|2759.5|2751.8|2758.09|2750.39|37
1645208330000|2022-02-18 18:18:50|2759.62|2751.92|2760.47|2752.77|2760.47|2752.77|2759.42|2751.72|36
1645208340000|2022-02-18 18:19:00|2760.28|2752.58|2759.99|2752.29|2761.45|2753.75|2759.63|2751.93|39
1645208350000|2022-02-18 18:19:10|2760|2752.3|2760.32|2752.62|2760.75|2753.05|2759.57|2751.87|38
1645208360000|2022-02-18 18:19:20|2760.35|2752.65|2760.11|2752.41|2760.53|2752.83|2760|2752.3|34
1645208370000|2022-02-18 18:19:30|2760.56|2752.86|2763|2755.3|2763|2755.3|2760.49|2752.79|38
1645208380000|2022-02-18 18:19:40|2762.85|2755.15|2762.29|2754.59|2763.17|2755.47|2761.98|2754.28|35
1645208390000|2022-02-18 18:19:50|2762.44|2754.74|2763.61|2755.91|2763.66|2755.96|2762.33|2754.63|35
1645208400000|2022-02-18 18:20:00|2763.68|2755.98|2762.18|2754.48|2763.73|2756.03|2761.98|2754.28|37
1645208410000|2022-02-18 18:20:10|2761.95|2754.25|2764.57|2756.87|2764.57|2756.87|2761.95|2754.25|36
1645208420000|2022-02-18 18:20:20|2764.55|2756.85|2764.6|2756.9|2765.85|2758.15|2764.13|2756.43|38
1645208430000|2022-02-18 18:20:30|2764.69|2756.99|2763.97|2756.27|2764.78|2757.08|2763.5|2755.8|39
1645208440000|2022-02-18 18:20:40|2763.96|2756.26|2763.15|2755.45|2764.36|2756.66|2763.04|2755.34|37
1645208450000|2022-02-18 18:20:50|2763.17|2755.47|2763.43|2755.73|2763.55|2755.85|2763.05|2755.35|34
1645208460000|2022-02-18 18:21:00|2763.26|2755.56|2763.94|2756.24|2764.89|2757.19|2763.26|2755.56|40
1645208470000|2022-02-18 18:21:10|2763.96|2756.26|2762.98|2755.28|2764.1|2756.4|2762.98|2755.28|37
1645208480000|2022-02-18 18:21:20|2762.99|2755.29|2765.59|2757.89|2765.66|2757.96|2762.99|2755.29|36
1645208490000|2022-02-18 18:21:30|2765.65|2757.95|2771.05|2763.35|2771.07|2763.37|2765.65|2757.95|38
1645208500000|2022-02-18 18:21:40|2771.04|2763.34|2768.98|2761.28|2771.04|2763.34|2768.98|2761.28|39
1645208510000|2022-02-18 18:21:50|2769.12|2761.42|2769.65|2761.95|2769.67|2761.97|2768.24|2760.54|36
1645208520000|2022-02-18 18:22:00|2769.24|2761.54|2769.32|2761.62|2770.15|2762.45|2769.24|2761.54|37
1645208530000|2022-02-18 18:22:10|2769.33|2761.63|2772.85|2765.15|2772.85|2765.15|2769.31|2761.61|35
1645208540000|2022-02-18 18:22:20|2772.94|2765.24|2773.44|2765.74|2774.39|2766.69|2772.94|2765.24|40
1645208550000|2022-02-18 18:22:30|2773.56|2765.86|2774.64|2766.94|2774.73|2767.03|2773.04|2765.34|39
1645208560000|2022-02-18 18:22:40|2774.24|2766.54|2772.59|2764.89|2774.56|2766.86|2772.29|2764.59|39
1645208570000|2022-02-18 18:22:50|2772.61|2764.91|2771.32|2763.62|2772.61|2764.91|2770.91|2763.21|36
1645208580000|2022-02-18 18:23:00|2771.59|2763.89|2771.54|2763.84|2772.42|2764.72|2771.28|2763.58|36
1645208590000|2022-02-18 18:23:10|2771.58|2763.88|2772.95|2765.25|2773.78|2766.08|2771.39|2763.69|40
1645208600000|2022-02-18 18:23:20|2773.17|2765.47|2774.24|2766.54|2774.4|2766.7|2773.13|2765.43|37
1645208610000|2022-02-18 18:23:30|2773.96|2766.26|2773.86|2766.16|2774.37|2766.67|2773.44|2765.74|36
1645208620000|2022-02-18 18:23:40|2773.83|2766.13|2775.86|2768.16|2775.86|2768.16|2773.56|2765.86|38
1645208630000|2022-02-18 18:23:50|2775.66|2767.96|2775.68|2767.98|2775.82|2768.12|2775.07|2767.37|38
1645208640000|2022-02-18 18:24:00|2775.67|2767.97|2778.83|2771.13|2778.84|2771.14|2775.38|2767.68|40
1645208650000|2022-02-18 18:24:10|2778.88|2771.18|2783.15|2775.45|2783.64|2775.94|2778.79|2771.09|39
1645208660000|2022-02-18 18:24:20|2783.27|2775.57|2782.61|2774.91|2783.49|2775.79|2782.26|2774.56|39
1645208670000|2022-02-18 18:24:30|2782.14|2774.44|2779.39|2771.69|2782.14|2774.44|2778.87|2771.17|39
1645208680000|2022-02-18 18:24:40|2779.57|2771.87|2780.26|2772.56|2780.65|2772.95|2779.09|2771.39|38
1645208690000|2022-02-18 18:24:50|2780.24|2772.54|2780.23|2772.53|2780.64|2772.94|2779.79|2772.09|34
1645208700000|2022-02-18 18:25:00|2780.17|2772.47|2778.44|2770.74|2780.54|2772.84|2778.26|2770.56|34
1645208710000|2022-02-18 18:25:10|2778.42|2770.72|2775.87|2768.17|2778.71|2771.01|2775.56|2767.86|40
1645208720000|2022-02-18 18:25:20|2775.88|2768.18|2775.99|2768.29|2776.38|2768.68|2775.21|2767.51|35
1645208730000|2022-02-18 18:25:30|2776.37|2768.67|2776.4|2768.7|2776.66|2768.96|2776.03|2768.33|33
1645208740000|2022-02-18 18:25:40|2776.54|2768.84|2776.49|2768.79|2776.54|2768.84|2775.96|2768.26|35
1645208750000|2022-02-18 18:25:50|2776.62|2768.92|2776.37|2768.67|2777.41|2769.71|2776.1|2768.4|38
1645208760000|2022-02-18 18:26:00|2776.38|2768.68|2775.12|2767.42|2776.53|2768.83|2775.12|2767.42|36
1645208770000|2022-02-18 18:26:10|2775.09|2767.39|2775.59|2767.89|2775.99|2768.29|2775.02|2767.32|35
1645208780000|2022-02-18 18:26:20|2775.57|2767.87|2775.38|2767.68|2775.83|2768.13|2774.65|2766.95|26
1645208790000|2022-02-18 18:26:30|2775.4|2767.7|2774.47|2766.77|2775.52|2767.82|2774.38|2766.68|30
1645208800000|2022-02-18 18:26:40|2774.74|2767.04|2775.11|2767.41|2775.44|2767.74|2774.74|2767.04|36
1645208810000|2022-02-18 18:26:50|2775.2|2767.5|2774.94|2767.24|2775.28|2767.58|2774.79|2767.09|31
1645208820000|2022-02-18 18:27:00|2775.03|2767.33|2775.17|2767.47|2775.51|2767.81|2774.93|2767.23|32
1645208830000|2022-02-18 18:27:10|2774.92|2767.22|2775.56|2767.86|2775.68|2767.98|2774.83|2767.13|38
1645208840000|2022-02-18 18:27:20|2775.46|2767.76|2775.68|2767.98|2775.91|2768.21|2774.8|2767.1|34
1645208850000|2022-02-18 18:27:30|2775.54|2767.84|2776.24|2768.54|2776.61|2768.91|2775.51|2767.81|33
1645208860000|2022-02-18 18:27:40|2776.58|2768.88|2776.09|2768.39|2776.69|2768.99|2775.59|2767.89|34
1645208870000|2022-02-18 18:27:50|2776.12|2768.42|2775.28|2767.58|2776.73|2769.03|2775.28|2767.58|28
1645208880000|2022-02-18 18:28:00|2775.63|2767.93|2777.29|2769.59|2777.6|2769.9|2775.58|2767.88|37
1645208890000|2022-02-18 18:28:10|2777.44|2769.74|2778.19|2770.49|2778.36|2770.66|2777.11|2769.41|31
1645208900000|2022-02-18 18:28:20|2778.43|2770.73|2776.94|2769.24|2779.13|2771.43|2776.94|2769.24|37
1645208910000|2022-02-18 18:28:30|2777.62|2769.92|2776.69|2768.99|2777.67|2769.97|2776.16|2768.46|39
1645208920000|2022-02-18 18:28:40|2776.7|2769|2775.74|2768.04|2776.75|2769.05|2775.74|2768.04|37
1645208930000|2022-02-18 18:28:50|2775.48|2767.78|2774.78|2767.08|2775.59|2767.89|2774.44|2766.74|30
1645208940000|2022-02-18 18:29:00|2775|2767.3|2773.46|2765.76|2775.84|2768.14|2773.21|2765.51|39
1645208950000|2022-02-18 18:29:10|2773.45|2765.75|2774.23|2766.53|2774.51|2766.81|2772.77|2765.07|39
1645208960000|2022-02-18 18:29:20|2774.16|2766.46|2773.73|2766.03|2774.4|2766.7|2773.6|2765.9|33
1645208970000|2022-02-18 18:29:30|2773.56|2765.86|2773.61|2765.91|2774.54|2766.84|2773.36|2765.66|33
1645208980000|2022-02-18 18:29:40|2773.77|2766.07|2773.71|2766.01|2773.88|2766.18|2773.19|2765.49|35
1645208990000|2022-02-18 18:29:50|2773.55|2765.85|2774.98|2767.28|2774.99|2767.29|2773.55|2765.85|36
1645209000000|2022-02-18 18:30:00|2775.01|2767.31|2773.96|2766.26|2775.01|2767.31|2773.81|2766.11|34
1645209010000|2022-02-18 18:30:10|2773.94|2766.24|2773.7|2766|2774.22|2766.52|2773.7|2766|35
1645209020000|2022-02-18 18:30:20|2773.48|2765.78|2772.11|2764.41|2773.8|2766.1|2772.11|2764.41|39
1645209030000|2022-02-18 18:30:30|2772.52|2764.82|2772.41|2764.71|2772.56|2764.86|2771.83|2764.13|36
1645209040000|2022-02-18 18:30:40|2772.42|2764.72|2773.07|2765.37|2773.22|2765.52|2771.99|2764.29|30
1645209050000|2022-02-18 18:30:50|2772.77|2765.07|2772.45|2764.75|2772.77|2765.07|2772.29|2764.59|35
1645209060000|2022-02-18 18:31:00|2772.56|2764.86|2777.68|2769.98|2777.68|2769.98|2772.47|2764.77|33
1645209070000|2022-02-18 18:31:10|2777.23|2769.53|2777.15|2769.45|2778.21|2770.51|2776.73|2769.03|35
1645209080000|2022-02-18 18:31:20|2777.13|2769.43|2775.31|2767.61|2777.13|2769.43|2775.31|2767.61|36
1645209090000|2022-02-18 18:31:30|2775.3|2767.6|2776.87|2769.17|2776.91|2769.21|2775.25|2767.55|32
1645209100000|2022-02-18 18:31:40|2776.45|2768.75|2776.97|2769.27|2777.7|2770|2776.05|2768.35|37
1645209110000|2022-02-18 18:31:50|2776.87|2769.17|2776.63|2768.93|2777.42|2769.72|2776.48|2768.78|33
1645209120000|2022-02-18 18:32:00|2776.62|2768.92|2776.12|2768.42|2776.62|2768.92|2775.36|2767.66|32
1645209130000|2022-02-18 18:32:10|2776.17|2768.47|2778.17|2770.47|2778.17|2770.47|2776.14|2768.44|34
1645209140000|2022-02-18 18:32:20|2778.44|2770.74|2777.07|2769.37|2778.46|2770.76|2777.07|2769.37|32
1645209150000|2022-02-18 18:32:30|2777.1|2769.4|2776.6|2768.9|2777.1|2769.4|2776.6|2768.9|33
1645209160000|2022-02-18 18:32:40|2776.91|2769.21|2776.83|2769.13|2777.49|2769.79|2776.52|2768.82|32
1645209170000|2022-02-18 18:32:50|2776.79|2769.09|2778.16|2770.46|2778.16|2770.46|2776.69|2768.99|38
1645209180000|2022-02-18 18:33:00|2777.94|2770.24|2778.08|2770.38|2778.75|2771.05|2777.64|2769.94|35
1645209190000|2022-02-18 18:33:10|2778.07|2770.37|2778.18|2770.48|2778.35|2770.65|2777.92|2770.22|30
1645209200000|2022-02-18 18:33:20|2777.46|2769.76|2776.54|2768.84|2777.46|2769.76|2776.12|2768.42|33
1645209210000|2022-02-18 18:33:30|2776.56|2768.86|2775.97|2768.27|2776.82|2769.12|2775.28|2767.58|36
1645209220000|2022-02-18 18:33:40|2775.87|2768.17|2776.04|2768.34|2776.29|2768.59|2775.08|2767.38|34
1645209230000|2022-02-18 18:33:50|2776.01|2768.31|2775.94|2768.24|2776.43|2768.73|2775.08|2767.38|39
1645209240000|2022-02-18 18:34:00|2775.89|2768.19|2775.78|2768.08|2776.08|2768.38|2774.78|2767.08|33
1645209250000|2022-02-18 18:34:10|2775.81|2768.11|2776.85|2769.15|2776.91|2769.21|2775.81|2768.11|34
1645209260000|2022-02-18 18:34:20|2776.82|2769.12|2775.34|2767.64|2777.06|2769.36|2774.9|2767.2|32
1645209270000|2022-02-18 18:34:30|2775.49|2767.79|2776.68|2768.98|2776.74|2769.04|2775.1|2767.4|38
1645209280000|2022-02-18 18:34:40|2776.61|2768.91|2778.2|2770.5|2778.2|2770.5|2775.67|2767.97|35
1645209290000|2022-02-18 18:34:50|2778.87|2771.17|2778.66|2770.96|2779.4|2771.7|2777.97|2770.27|38
1645209300000|2022-02-18 18:35:00|2778.88|2771.18|2783.3|2775.6|2784.07|2776.37|2778.51|2770.81|40
1645209310000|2022-02-18 18:35:10|2783.28|2775.58|2781.72|2774.02|2783.43|2775.73|2781.59|2773.89|37
1645209320000|2022-02-18 18:35:20|2781.63|2773.93|2781.81|2774.11|2782.27|2774.57|2780.57|2772.87|37
1645209330000|2022-02-18 18:35:30|2781.95|2774.25|2781.68|2773.98|2781.99|2774.29|2781|2773.3|34
1645209340000|2022-02-18 18:35:40|2781.4|2773.7|2780.49|2772.79|2782|2774.3|2780.49|2772.79|36
1645209350000|2022-02-18 18:35:50|2780.45|2772.75|2780.41|2772.71|2780.86|2773.16|2779.76|2772.06|37
1645209360000|2022-02-18 18:36:00|2780.45|2772.75|2780.24|2772.54|2780.71|2773.01|2779.88|2772.18|37
1645209370000|2022-02-18 18:36:10|2780.19|2772.49|2779.74|2772.04|2780.52|2772.82|2779.64|2771.94|33
1645209380000|2022-02-18 18:36:20|2780.14|2772.44|2782.16|2774.46|2782.49|2774.79|2780.06|2772.36|35
1645209390000|2022-02-18 18:36:30|2782.17|2774.47|2781.85|2774.15|2782.71|2775.01|2781.44|2773.74|35
1645209400000|2022-02-18 18:36:40|2781.86|2774.16|2783.91|2776.21|2783.96|2776.26|2781.86|2774.16|32
1645209410000|2022-02-18 18:36:50|2783.8|2776.1|2785.26|2777.56|2785.67|2777.97|2783.75|2776.05|39
1645209420000|2022-02-18 18:37:00|2785.33|2777.63|2785.09|2777.39|2785.57|2777.87|2784.37|2776.67|37
1645209430000|2022-02-18 18:37:10|2785.02|2777.32|2785.64|2777.94|2785.65|2777.95|2784.42|2776.72|36
1645209440000|2022-02-18 18:37:20|2785.33|2777.63|2784.69|2776.99|2785.62|2777.92|2784.65|2776.95|38
1645209450000|2022-02-18 18:37:30|2785.16|2777.46|2784.98|2777.28|2785.16|2777.46|2783.78|2776.08|34
1645209460000|2022-02-18 18:37:40|2784.89|2777.19|2785.46|2777.76|2785.46|2777.76|2784.42|2776.72|34
1645209470000|2022-02-18 18:37:50|2785.8|2778.1|2788.04|2780.34|2788.08|2780.38|2785.8|2778.1|37
1645209480000|2022-02-18 18:38:00|2787.84|2780.14|2787.38|2779.68|2788.02|2780.32|2786.98|2779.28|38
1645209490000|2022-02-18 18:38:10|2787.7|2780|2788.13|2780.43|2788.14|2780.44|2786.86|2779.16|38
1645209500000|2022-02-18 18:38:20|2788.34|2780.64|2789.19|2781.49|2789.92|2782.22|2787.97|2780.27|34
1645209510000|2022-02-18 18:38:30|2789.86|2782.16|2789.18|2781.48|2789.87|2782.17|2788.47|2780.77|35
1645209520000|2022-02-18 18:38:40|2788.84|2781.14|2788.58|2780.88|2789.04|2781.34|2787.98|2780.28|38
1645209530000|2022-02-18 18:38:50|2788.22|2780.52|2788.81|2781.11|2788.91|2781.21|2787.9|2780.2|36
1645209540000|2022-02-18 18:39:00|2788.62|2780.92|2788.47|2780.77|2788.81|2781.11|2787.78|2780.08|33
1645209550000|2022-02-18 18:39:10|2788.44|2780.74|2788.36|2780.66|2788.76|2781.06|2788.23|2780.53|35
1645209560000|2022-02-18 18:39:20|2788.47|2780.77|2789.38|2781.68|2789.51|2781.81|2788.25|2780.55|30
1645209570000|2022-02-18 18:39:30|2789.42|2781.72|2790.31|2782.61|2791.24|2783.54|2789.42|2781.72|37
1645209580000|2022-02-18 18:39:40|2790.3|2782.6|2791.63|2783.93|2791.75|2784.05|2790.3|2782.6|38
1645209590000|2022-02-18 18:39:50|2791.71|2784.01|2790.76|2783.06|2791.71|2784.01|2790.76|2783.06|35
1645209600000|2022-02-18 18:40:00|2790.14|2782.44|2790.09|2782.39|2791.03|2783.33|2790.09|2782.39|36
1645209610000|2022-02-18 18:40:10|2790.08|2782.38|2789.38|2781.68|2791.53|2783.83|2788.67|2780.97|33
1645209620000|2022-02-18 18:40:20|2789.89|2782.19|2789.8|2782.1|2790.15|2782.45|2788.31|2780.61|34
1645209630000|2022-02-18 18:40:30|2789.54|2781.84|2789.1|2781.4|2789.83|2782.13|2788.49|2780.79|37
1645209640000|2022-02-18 18:40:40|2789.26|2781.56|2789.69|2781.99|2789.81|2782.11|2788.88|2781.18|33
1645209650000|2022-02-18 18:40:50|2789.7|2782|2789.67|2781.97|2789.87|2782.17|2788.95|2781.25|29
1645209660000|2022-02-18 18:41:00|2789.33|2781.63|2790.56|2782.86|2791.48|2783.78|2789.33|2781.63|35
1645209670000|2022-02-18 18:41:10|2790.55|2782.85|2790.92|2783.22|2791.14|2783.44|2789.86|2782.16|32
1645209680000|2022-02-18 18:41:20|2790.68|2782.98|2790.94|2783.24|2791.06|2783.36|2790.12|2782.42|34
1645209690000|2022-02-18 18:41:30|2790.71|2783.01|2790.39|2782.69|2790.95|2783.25|2789.89|2782.19|36
1645209700000|2022-02-18 18:41:40|2790.38|2782.68|2790.14|2782.44|2790.98|2783.28|2789.17|2781.47|28
1645209710000|2022-02-18 18:41:50|2790.1|2782.4|2788.43|2780.73|2790.14|2782.44|2788.43|2780.73|32
1645209720000|2022-02-18 18:42:00|2788.44|2780.74|2786.93|2779.23|2788.51|2780.81|2786.93|2779.23|34
1645209730000|2022-02-18 18:42:10|2786.92|2779.22|2787.49|2779.79|2788.12|2780.42|2786.84|2779.14|35
1645209740000|2022-02-18 18:42:20|2787.52|2779.82|2787.58|2779.88|2788.13|2780.43|2786.72|2779.02|37
1645209750000|2022-02-18 18:42:30|2787.68|2779.98|2787.67|2779.97|2788.07|2780.37|2787.22|2779.52|31
1645209760000|2022-02-18 18:42:40|2787.65|2779.95|2787.22|2779.52|2788.28|2780.58|2786.29|2778.59|37
1645209770000|2022-02-18 18:42:50|2787.43|2779.73|2788.24|2780.54|2788.42|2780.72|2786.89|2779.19|40
1645209780000|2022-02-18 18:43:00|2787.54|2779.84|2788.98|2781.28|2789.3|2781.6|2787.53|2779.83|35
1645209790000|2022-02-18 18:43:10|2788.3|2780.6|2788.83|2781.13|2789.43|2781.73|2788.29|2780.59|37
1645209800000|2022-02-18 18:43:20|2788.92|2781.22|2786.82|2779.12|2789.69|2781.99|2786.72|2779.02|37
1645209810000|2022-02-18 18:43:30|2786.8|2779.1|2787.9|2780.2|2789.03|2781.33|2786.78|2779.08|37
1645209820000|2022-02-18 18:43:40|2787.89|2780.19|2788.03|2780.33|2788.06|2780.36|2787.11|2779.41|36
1645209830000|2022-02-18 18:43:50|2787.94|2780.24|2787.1|2779.4|2788.85|2781.15|2787.1|2779.4|36
1645209840000|2022-02-18 18:44:00|2787.12|2779.42|2786.78|2779.08|2787.49|2779.79|2786.09|2778.39|36
1645209850000|2022-02-18 18:44:10|2787.46|2779.76|2787.84|2780.14|2788.03|2780.33|2786.73|2779.03|26
1645209860000|2022-02-18 18:44:20|2788.18|2780.48|2788.2|2780.5|2788.4|2780.7|2788.06|2780.36|35
1645209870000|2022-02-18 18:44:30|2788.27|2780.57|2788.45|2780.75|2788.45|2780.75|2787.07|2779.37|39
1645209880000|2022-02-18 18:44:40|2788.32|2780.62|2788.38|2780.68|2788.76|2781.06|2788.29|2780.59|35
1645209890000|2022-02-18 18:44:50|2788.29|2780.59|2788.87|2781.17|2789.14|2781.44|2788.18|2780.48|28
1645209900000|2022-02-18 18:45:00|2788.91|2781.21|2790.94|2783.24|2791.03|2783.33|2788.53|2780.83|36
1645209910000|2022-02-18 18:45:10|2791.3|2783.6|2790.09|2782.39|2792.14|2784.44|2789.84|2782.14|34
1645209920000|2022-02-18 18:45:20|2790.13|2782.43|2791.39|2783.69|2792.13|2784.43|2790.13|2782.43|37
1645209930000|2022-02-18 18:45:30|2791.59|2783.89|2792.41|2784.71|2792.54|2784.84|2791.43|2783.73|35
1645209940000|2022-02-18 18:45:40|2792.83|2785.13|2792.19|2784.49|2793.39|2785.69|2791.95|2784.25|28
1645209950000|2022-02-18 18:45:50|2792.38|2784.68|2792.02|2784.32|2792.38|2784.68|2791.47|2783.77|31
1645209960000|2022-02-18 18:46:00|2792.01|2784.31|2791.85|2784.15|2792.13|2784.43|2790.53|2782.83|31
1645209970000|2022-02-18 18:46:10|2792.1|2784.4|2793.22|2785.52|2793.92|2786.22|2792.1|2784.4|36
1645209980000|2022-02-18 18:46:20|2793.18|2785.48|2793.8|2786.1|2793.8|2786.1|2792.41|2784.71|29
1645209990000|2022-02-18 18:46:30|2793.7|2786|2792.42|2784.72|2793.77|2786.07|2792.42|2784.72|23
1645210000000|2022-02-18 18:46:40|2792.23|2784.53|2793.28|2785.58|2794.07|2786.37|2792.02|2784.32|22
1645210010000|2022-02-18 18:46:50|2793.6|2785.9|2792.97|2785.27|2793.92|2786.22|2792.1|2784.4|36
1645210020000|2022-02-18 18:47:00|2792.96|2785.26|2791.91|2784.21|2793.13|2785.43|2790.78|2783.08|38
1645210030000|2022-02-18 18:47:10|2791.96|2784.26|2793.16|2785.46|2793.16|2785.46|2790.83|2783.13|32
1645210040000|2022-02-18 18:47:20|2793.15|2785.45|2793.87|2786.17|2794.64|2786.94|2792.65|2784.95|36
1645210050000|2022-02-18 18:47:30|2793.57|2785.87|2793.47|2785.77|2794.14|2786.44|2793.47|2785.77|32
1645210060000|2022-02-18 18:47:40|2792.89|2785.19|2793.01|2785.31|2793.76|2786.06|2792.61|2784.91|33
1645210070000|2022-02-18 18:47:50|2793.02|2785.32|2792.52|2784.82|2793.88|2786.18|2792.52|2784.82|38
1645210080000|2022-02-18 18:48:00|2792.29|2784.59|2792.91|2785.21|2793.91|2786.21|2792.29|2784.59|32
1645210090000|2022-02-18 18:48:10|2793.04|2785.34|2793.2|2785.5|2793.73|2786.03|2792.25|2784.55|32
1645210100000|2022-02-18 18:48:20|2793.21|2785.51|2794.66|2786.96|2794.66|2786.96|2793.21|2785.51|29
1645210110000|2022-02-18 18:48:30|2794.17|2786.47|2793.39|2785.69|2794.56|2786.86|2793.11|2785.41|36
1645210120000|2022-02-18 18:48:40|2793.31|2785.61|2793.28|2785.58|2793.88|2786.18|2793.28|2785.58|35
1645210130000|2022-02-18 18:48:50|2793.3|2785.6|2793.52|2785.82|2793.72|2786.02|2793.1|2785.4|31
1645210140000|2022-02-18 18:49:00|2793.27|2785.57|2792.52|2784.82|2793.27|2785.57|2792.42|2784.72|21
1645210150000|2022-02-18 18:49:10|2792.7|2785|2793.57|2785.87|2793.66|2785.96|2792.62|2784.92|32
1645210160000|2022-02-18 18:49:20|2793.59|2785.89|2793.76|2786.06|2794.03|2786.33|2793.42|2785.72|31
1645210170000|2022-02-18 18:49:30|2793.78|2786.08|2794.5|2786.8|2794.56|2786.86|2793.46|2785.76|33
1645210180000|2022-02-18 18:49:40|2794.51|2786.81|2794.66|2786.96|2794.66|2786.96|2793.82|2786.12|36
1645210190000|2022-02-18 18:49:50|2794.31|2786.61|2796.48|2788.78|2796.48|2788.78|2794.31|2786.61|38
1645210200000|2022-02-18 18:50:00|2796.6|2788.9|2796.01|2788.31|2796.79|2789.09|2795.25|2787.55|33
1645210210000|2022-02-18 18:50:10|2795.82|2788.12|2793.73|2786.03|2796.53|2788.83|2793.49|2785.79|38
1645210220000|2022-02-18 18:50:20|2793.34|2785.64|2795.49|2787.79|2795.56|2787.86|2793.34|2785.64|33
1645210230000|2022-02-18 18:50:30|2795.48|2787.78|2795.58|2787.88|2795.77|2788.07|2794.65|2786.95|35
1645210240000|2022-02-18 18:50:40|2795.54|2787.84|2796.31|2788.61|2796.99|2789.29|2795.54|2787.84|32
1645210250000|2022-02-18 18:50:50|2796.04|2788.34|2796.95|2789.25|2797.11|2789.41|2795.98|2788.28|34
1645210260000|2022-02-18 18:51:00|2796.68|2788.98|2797.3|2789.6|2798.84|2791.14|2796.55|2788.85|39
1645210270000|2022-02-18 18:51:10|2796.98|2789.28|2801.9|2794.2|2801.9|2794.2|2796.98|2789.28|33
1645210280000|2022-02-18 18:51:20|2801.41|2793.71|2800.31|2792.61|2801.92|2794.22|2799.32|2791.62|37
1645210290000|2022-02-18 18:51:30|2800.16|2792.46|2799.97|2792.27|2800.19|2792.49|2799.31|2791.61|40
1645210300000|2022-02-18 18:51:40|2799.96|2792.26|2801.69|2793.99|2802.22|2794.52|2799.44|2791.74|34
1645210310000|2022-02-18 18:51:50|2801.98|2794.28|2801.62|2793.92|2802.48|2794.78|2801.18|2793.48|34
1645210320000|2022-02-18 18:52:00|2801.66|2793.96|2800.91|2793.21|2801.83|2794.13|2800.9|2793.2|29
1645210330000|2022-02-18 18:52:10|2801.19|2793.49|2800.91|2793.21|2801.55|2793.85|2800.22|2792.52|32
1645210340000|2022-02-18 18:52:20|2800.86|2793.16|2800.56|2792.86|2802.2|2794.5|2800.36|2792.66|32
1645210350000|2022-02-18 18:52:30|2800.55|2792.85|2799.26|2791.56|2800.55|2792.85|2799.26|2791.56|24
1645210360000|2022-02-18 18:52:40|2799.17|2791.47|2797.65|2789.95|2799.17|2791.47|2797.37|2789.67|32
1645210370000|2022-02-18 18:52:50|2797.81|2790.11|2798.05|2790.35|2798.23|2790.53|2797.71|2790.01|37
1645210380000|2022-02-18 18:53:00|2798.19|2790.49|2797.59|2789.89|2798.19|2790.49|2797.54|2789.84|39
1645210390000|2022-02-18 18:53:10|2797.64|2789.94|2798.49|2790.79|2798.55|2790.85|2796.41|2788.71|37
1645210400000|2022-02-18 18:53:20|2798.38|2790.68|2798.15|2790.45|2798.69|2790.99|2797.58|2789.88|35
1645210410000|2022-02-18 18:53:30|2798.24|2790.54|2798.95|2791.25|2799.05|2791.35|2797.93|2790.23|31
1645210420000|2022-02-18 18:53:40|2798.97|2791.27|2798.63|2790.93|2798.97|2791.27|2798.49|2790.79|30
1645210430000|2022-02-18 18:53:50|2798.72|2791.02|2798.64|2790.94|2799.08|2791.38|2798.51|2790.81|30
1645210440000|2022-02-18 18:54:00|2798.72|2791.02|2799.41|2791.71|2800.41|2792.71|2798.57|2790.87|31
1645210450000|2022-02-18 18:54:10|2799.52|2791.82|2799.5|2791.8|2799.52|2791.82|2798.72|2791.02|37
1645210460000|2022-02-18 18:54:20|2799.51|2791.81|2799.63|2791.93|2800.2|2792.5|2799.35|2791.65|35
1645210470000|2022-02-18 18:54:30|2799.68|2791.98|2798.69|2790.99|2799.75|2792.05|2798.59|2790.89|35
1645210480000|2022-02-18 18:54:40|2798.74|2791.04|2799.52|2791.82|2800|2792.3|2798.74|2791.04|37
1645210490000|2022-02-18 18:54:50|2799.5|2791.8|2801.3|2793.6|2801.32|2793.62|2799.5|2791.8|30
1645210500000|2022-02-18 18:55:00|2801.23|2793.53|2798.84|2791.14|2801.3|2793.6|2798.66|2790.96|37
1645210510000|2022-02-18 18:55:10|2798.87|2791.17|2799.19|2791.49|2799.19|2791.49|2798.19|2790.49|38
1645210520000|2022-02-18 18:55:20|2799.18|2791.48|2798.72|2791.02|2799.18|2791.48|2798.3|2790.6|33
1645210530000|2022-02-18 18:55:30|2799.01|2791.31|2799.13|2791.43|2799.5|2791.8|2798.78|2791.08|31
1645210540000|2022-02-18 18:55:40|2798.96|2791.26|2799.85|2792.15|2799.85|2792.15|2798.18|2790.48|33
1645210550000|2022-02-18 18:55:50|2799.94|2792.24|2801.78|2794.08|2801.78|2794.08|2799.75|2792.05|36
1645210560000|2022-02-18 18:56:00|2800.45|2792.75|2800.6|2792.9|2800.83|2793.13|2799.33|2791.63|40
1645210570000|2022-02-18 18:56:10|2799.52|2791.82|2800.56|2792.86|2800.56|2792.86|2799.52|2791.82|30
1645210580000|2022-02-18 18:56:20|2800.58|2792.88|2799.76|2792.06|2800.58|2792.88|2799.13|2791.43|36
1645210590000|2022-02-18 18:56:30|2800.09|2792.39|2800.59|2792.89|2800.84|2793.14|2799.97|2792.27|29
1645210600000|2022-02-18 18:56:40|2800.6|2792.9|2800.55|2792.85|2800.77|2793.07|2800.21|2792.51|30
1645210610000|2022-02-18 18:56:50|2800.61|2792.91|2799.02|2791.32|2800.64|2792.94|2798.33|2790.63|35
1645210620000|2022-02-18 18:57:00|2799.07|2791.37|2799.21|2791.51|2799.65|2791.95|2798.25|2790.55|34
1645210630000|2022-02-18 18:57:10|2799.2|2791.5|2799.64|2791.94|2799.81|2792.11|2798.64|2790.94|32
1645210640000|2022-02-18 18:57:20|2799.6|2791.9|2799.44|2791.74|2799.79|2792.09|2799.04|2791.34|31
1645210650000|2022-02-18 18:57:30|2799.82|2792.12|2798.66|2790.96|2800.06|2792.36|2798.43|2790.73|27
1645210660000|2022-02-18 18:57:40|2798.76|2791.06|2798.43|2790.73|2798.76|2791.06|2798.43|2790.73|23
1645210670000|2022-02-18 18:57:50|2798.42|2790.72|2798.36|2790.66|2798.58|2790.88|2798.27|2790.57|25
1645210680000|2022-02-18 18:58:00|2798.32|2790.62|2798.04|2790.34|2798.72|2791.02|2797.43|2789.73|29
1645210690000|2022-02-18 18:58:10|2798.01|2790.31|2797.8|2790.1|2798.13|2790.43|2797.77|2790.07|30
1645210700000|2022-02-18 18:58:20|2797.87|2790.17|2797.21|2789.51|2797.87|2790.17|2797.05|2789.35|31
1645210710000|2022-02-18 18:58:30|2797.13|2789.43|2800.35|2792.65|2800.35|2792.65|2797.13|2789.43|38
1645210720000|2022-02-18 18:58:40|2800.4|2792.7|2800.28|2792.58|2800.65|2792.95|2799.32|2791.62|38
1645210730000|2022-02-18 18:58:50|2799.75|2792.05|2801.67|2793.97|2801.85|2794.15|2799.75|2792.05|34
1645210740000|2022-02-18 18:59:00|2801.75|2794.05|2801.88|2794.18|2802.73|2795.03|2801.75|2794.05|34
1645210750000|2022-02-18 18:59:10|2802.04|2794.34|2801.13|2793.43|2802.57|2794.87|2801.1|2793.4|38
1645210760000|2022-02-18 18:59:20|2801.27|2793.57|2800.97|2793.27|2801.45|2793.75|2800.71|2793.01|36
1645210770000|2022-02-18 18:59:30|2800.96|2793.26|2801.14|2793.44|2802.07|2794.37|2800.93|2793.23|30
1645210780000|2022-02-18 18:59:40|2801.09|2793.39|2800.09|2792.39|2801.12|2793.42|2799.98|2792.28|34
1645210790000|2022-02-18 18:59:50|2800.08|2792.38|2800.24|2792.54|2800.99|2793.29|2799.1|2791.4|33
1645210800000|2022-02-18 19:00:00|2800.17|2792.47|2801.31|2793.61|2801.63|2793.93|2799.01|2791.31|38
1645210810000|2022-02-18 19:00:10|2801.07|2793.37|2799.78|2792.08|2801.35|2793.65|2799.19|2791.49|36
1645210820000|2022-02-18 19:00:20|2799.19|2791.49|2800.01|2792.31|2800.23|2792.53|2799.17|2791.47|33
1645210830000|2022-02-18 19:00:30|2800.02|2792.32|2802.28|2794.58|2802.29|2794.59|2799.63|2791.93|38
1645210840000|2022-02-18 19:00:40|2802.32|2794.62|2802.07|2794.37|2803.82|2796.12|2801.89|2794.19|35
1645210850000|2022-02-18 19:00:50|2802.02|2794.32|2800.63|2792.93|2802.02|2794.32|2800.06|2792.36|34
1645210860000|2022-02-18 19:01:00|2800.11|2792.41|2801.89|2794.19|2801.89|2794.19|2800.11|2792.41|35
1645210870000|2022-02-18 19:01:10|2801.88|2794.18|2801.73|2794.03|2801.91|2794.21|2801.34|2793.64|31
1645210880000|2022-02-18 19:01:20|2801.8|2794.1|2801.63|2793.93|2801.89|2794.19|2800.97|2793.27|32
1645210890000|2022-02-18 19:01:30|2801.64|2793.94|2802.09|2794.39|2802.23|2794.53|2801.29|2793.59|36
1645210900000|2022-02-18 19:01:40|2802.07|2794.37|2802.77|2795.07|2803.22|2795.52|2801.39|2793.69|35
1645210910000|2022-02-18 19:01:50|2802.98|2795.28|2802.53|2794.83|2803.85|2796.15|2802.53|2794.83|29
1645210920000|2022-02-18 19:02:00|2802.55|2794.85|2801.85|2794.15|2802.55|2794.85|2801.56|2793.86|38
1645210930000|2022-02-18 19:02:10|2801.83|2794.13|2802.24|2794.54|2802.6|2794.9|2801.24|2793.54|37
1645210940000|2022-02-18 19:02:20|2802.23|2794.53|2802.26|2794.56|2802.26|2794.56|2801.63|2793.93|31
1645210950000|2022-02-18 19:02:30|2802.35|2794.65|2802.73|2795.03|2802.79|2795.09|2801.51|2793.81|34
1645210960000|2022-02-18 19:02:40|2802.74|2795.04|2803.1|2795.4|2803.26|2795.56|2802.24|2794.54|32
1645210970000|2022-02-18 19:02:50|2803.23|2795.53|2804.6|2796.9|2804.6|2796.9|2803.02|2795.32|36
1645210980000|2022-02-18 19:03:00|2804.32|2796.62|2804.44|2796.74|2804.44|2796.74|2803.31|2795.61|34
1645210990000|2022-02-18 19:03:10|2804.4|2796.7|2803.61|2795.91|2804.53|2796.83|2803.33|2795.63|34
1645211000000|2022-02-18 19:03:20|2803.78|2796.08|2803.59|2795.89|2804.49|2796.79|2803.17|2795.47|28
1645211010000|2022-02-18 19:03:30|2803.27|2795.57|2803.75|2796.05|2803.88|2796.18|2803.27|2795.57|35
1645211020000|2022-02-18 19:03:40|2803.8|2796.1|2803.47|2795.77|2804.05|2796.35|2803.47|2795.77|35
1645211030000|2022-02-18 19:03:50|2803.39|2795.69|2803.5|2795.8|2803.72|2796.02|2802.54|2794.84|37
1645211040000|2022-02-18 19:04:00|2803.51|2795.81|2803.72|2796.02|2803.77|2796.07|2803.06|2795.36|36
1645211050000|2022-02-18 19:04:10|2803.69|2795.99|2802.91|2795.21|2803.72|2796.02|2802.91|2795.21|37
1645211060000|2022-02-18 19:04:20|2802.7|2795|2802.96|2795.26|2803.06|2795.36|2802.08|2794.38|36
1645211070000|2022-02-18 19:04:30|2802.86|2795.16|2802.71|2795.01|2803.32|2795.62|2802.53|2794.83|32
1645211080000|2022-02-18 19:04:40|2802.91|2795.21|2802.71|2795.01|2802.94|2795.24|2802.26|2794.56|30
1645211090000|2022-02-18 19:04:50|2802.7|2795|2801.8|2794.1|2802.79|2795.09|2801.69|2793.99|32
1645211100000|2022-02-18 19:05:00|2801.79|2794.09|2801.45|2793.75|2801.97|2794.27|2801.4|2793.7|34
1645211110000|2022-02-18 19:05:10|2801.43|2793.73|2800.23|2792.53|2801.78|2794.08|2800.23|2792.53|30
1645211120000|2022-02-18 19:05:20|2800.24|2792.54|2800.5|2792.8|2800.52|2792.82|2800.06|2792.36|31
1645211130000|2022-02-18 19:05:30|2800.47|2792.77|2800.7|2793|2801.42|2793.72|2800.47|2792.77|32
1645211140000|2022-02-18 19:05:40|2800.64|2792.94|2800.53|2792.83|2800.64|2792.94|2799.75|2792.05|32
1645211150000|2022-02-18 19:05:50|2800.49|2792.79|2799.65|2791.95|2800.62|2792.92|2799.45|2791.75|33
1645211160000|2022-02-18 19:06:00|2799.61|2791.91|2799.1|2791.4|2800.5|2792.8|2798.98|2791.28|37
1645211170000|2022-02-18 19:06:10|2799.11|2791.41|2797.44|2789.74|2799.26|2791.56|2796.78|2789.08|34
1645211180000|2022-02-18 19:06:20|2796.71|2789.01|2794.7|2787|2797.52|2789.82|2794.15|2786.45|39
1645211190000|2022-02-18 19:06:30|2794.76|2787.06|2793.16|2785.46|2795.1|2787.4|2793.04|2785.34|39
1645211200000|2022-02-18 19:06:40|2793.18|2785.48|2794.08|2786.38|2794.15|2786.45|2793.18|2785.48|30
1645211210000|2022-02-18 19:06:50|2793.99|2786.29|2794.06|2786.36|2794.42|2786.72|2793.43|2785.73|38
1645211220000|2022-02-18 19:07:00|2794.12|2786.42|2796.11|2788.41|2796.11|2788.41|2794.12|2786.42|38
1645211230000|2022-02-18 19:07:10|2796.18|2788.48|2796.64|2788.94|2796.86|2789.16|2794.34|2786.64|39
1645211240000|2022-02-18 19:07:20|2796.56|2788.86|2795.96|2788.26|2796.96|2789.26|2795.74|2788.04|37
1645211250000|2022-02-18 19:07:30|2795.97|2788.27|2796.12|2788.42|2796.21|2788.51|2795.48|2787.78|35
1645211260000|2022-02-18 19:07:40|2796.18|2788.48|2795.8|2788.1|2796.19|2788.49|2795.55|2787.85|34
1645211270000|2022-02-18 19:07:50|2795.7|2788|2795.3|2787.6|2796.27|2788.57|2795.14|2787.44|35
1645211280000|2022-02-18 19:08:00|2795.31|2787.61|2795.95|2788.25|2796.04|2788.34|2795.31|2787.61|34
1645211290000|2022-02-18 19:08:10|2795.83|2788.13|2795.92|2788.22|2796.1|2788.4|2795.35|2787.65|32
1645211300000|2022-02-18 19:08:20|2795.94|2788.24|2796.01|2788.31|2796.04|2788.34|2795.9|2788.2|30
1645211310000|2022-02-18 19:08:30|2796.03|2788.33|2796.34|2788.64|2796.49|2788.79|2795.92|2788.22|27
1645211320000|2022-02-18 19:08:40|2796.35|2788.65|2796.43|2788.73|2796.57|2788.87|2796.35|2788.65|15
1645211330000|2022-02-18 19:08:50|2796.55|2788.85|2797.27|2789.57|2797.3|2789.6|2796.55|2788.85|23
1645211340000|2022-02-18 19:09:00|2797.18|2789.48|2796.22|2788.52|2797.18|2789.48|2795.63|2787.93|33
1645211350000|2022-02-18 19:09:10|2796.31|2788.61|2795.69|2787.99|2796.41|2788.71|2795.33|2787.63|32
1645211360000|2022-02-18 19:09:20|2795.84|2788.14|2795.54|2787.84|2796.01|2788.31|2795.31|2787.61|21
1645211370000|2022-02-18 19:09:30|2795.76|2788.06|2795.39|2787.69|2795.76|2788.06|2795.18|2787.48|28
1645211380000|2022-02-18 19:09:40|2795.41|2787.71|2795.42|2787.72|2795.62|2787.92|2795.35|2787.65|29
1645211390000|2022-02-18 19:09:50|2795.28|2787.58|2794.36|2786.66|2795.28|2787.58|2794.26|2786.56|20
1645211400000|2022-02-18 19:10:00|2794.4|2786.7|2794.15|2786.45|2795.1|2787.4|2793.75|2786.05|31
1645211410000|2022-02-18 19:10:10|2794.29|2786.59|2794.3|2786.6|2794.43|2786.73|2793.76|2786.06|26
1645211420000|2022-02-18 19:10:20|2794.33|2786.63|2793.63|2785.93|2794.59|2786.89|2793.04|2785.34|31
1645211430000|2022-02-18 19:10:30|2793.64|2785.94|2795.51|2787.81|2796.06|2788.36|2793.52|2785.82|36
1645211440000|2022-02-18 19:10:40|2795.36|2787.66|2795.34|2787.64|2795.59|2787.89|2794.59|2786.89|28
1645211450000|2022-02-18 19:10:50|2794.83|2787.13|2794.79|2787.09|2795.52|2787.82|2794.57|2786.87|33
1645211460000|2022-02-18 19:11:00|2794.78|2787.08|2795|2787.3|2795.55|2787.85|2794.77|2787.07|28
1645211470000|2022-02-18 19:11:10|2795.06|2787.36|2794.17|2786.47|2795.41|2787.71|2793.45|2785.75|35
1645211480000|2022-02-18 19:11:20|2793.97|2786.27|2793.37|2785.67|2794.44|2786.74|2793.37|2785.67|18
1645211490000|2022-02-18 19:11:30|2793.43|2785.73|2792.87|2785.17|2794.39|2786.69|2792.46|2784.76|35
1645211500000|2022-02-18 19:11:40|2792.86|2785.16|2792.78|2785.08|2793.27|2785.57|2792.09|2784.39|32
1645211510000|2022-02-18 19:11:50|2792.85|2785.15|2793.33|2785.63|2793.43|2785.73|2792.13|2784.43|25
1645211520000|2022-02-18 19:12:00|2792.92|2785.22|2792.28|2784.58|2793.43|2785.73|2792.21|2784.51|14
1645211530000|2022-02-18 19:12:10|2792.21|2784.51|2793.39|2785.69|2793.42|2785.72|2792.21|2784.51|31
1645211540000|2022-02-18 19:12:20|2793.31|2785.61|2792.61|2784.91|2793.37|2785.67|2791.95|2784.25|31
1645211550000|2022-02-18 19:12:30|2792.62|2784.92|2792.05|2784.35|2793.03|2785.33|2791.95|2784.25|33
1645211560000|2022-02-18 19:12:40|2791.96|2784.26|2791.84|2784.14|2792.34|2784.64|2791.13|2783.43|27
1645211570000|2022-02-18 19:12:50|2791.82|2784.12|2792.15|2784.45|2792.28|2784.58|2791.19|2783.49|37
1645211580000|2022-02-18 19:13:00|2792.14|2784.44|2792.2|2784.5|2792.3|2784.6|2792.14|2784.44|28
1645211590000|2022-02-18 19:13:10|2792.28|2784.58|2791.89|2784.19|2792.3|2784.6|2791.19|2783.49|35
1645211600000|2022-02-18 19:13:20|2791.88|2784.18|2791.86|2784.16|2792.03|2784.33|2791.32|2783.62|22
1645211610000|2022-02-18 19:13:30|2791.85|2784.15|2790.45|2782.75|2791.99|2784.29|2790.44|2782.74|30
1645211620000|2022-02-18 19:13:40|2790.63|2782.93|2789.26|2781.56|2790.72|2783.02|2789.04|2781.34|27
1645211630000|2022-02-18 19:13:50|2789.28|2781.58|2789.71|2782.01|2789.79|2782.09|2788.86|2781.16|39
1645211640000|2022-02-18 19:14:00|2789.81|2782.11|2789.03|2781.33|2789.87|2782.17|2788.94|2781.24|35
1645211650000|2022-02-18 19:14:10|2789.52|2781.82|2789.65|2781.95|2789.81|2782.11|2788.73|2781.03|37
1645211660000|2022-02-18 19:14:20|2789.68|2781.98|2789.2|2781.5|2789.81|2782.11|2788.92|2781.22|35
1645211670000|2022-02-18 19:14:30|2789.19|2781.49|2790.59|2782.89|2790.75|2783.05|2788.68|2780.98|34
1645211680000|2022-02-18 19:14:40|2791.14|2783.44|2790.36|2782.66|2792.7|2785|2790.23|2782.53|40
1645211690000|2022-02-18 19:14:50|2790.56|2782.86|2790.31|2782.61|2790.56|2782.86|2790.03|2782.33|31
1645211700000|2022-02-18 19:15:00|2790.29|2782.59|2788.39|2780.69|2790.38|2782.68|2787.93|2780.23|31
1645211710000|2022-02-18 19:15:10|2788.22|2780.52|2788.64|2780.94|2788.69|2780.99|2787.84|2780.14|26
1645211720000|2022-02-18 19:15:20|2788.63|2780.93|2788.14|2780.44|2788.63|2780.93|2787.67|2779.97|26
1645211730000|2022-02-18 19:15:30|2788.25|2780.55|2789.02|2781.32|2789.05|2781.35|2788.25|2780.55|12
1645211740000|2022-02-18 19:15:40|2789.3|2781.6|2790.64|2782.94|2791.04|2783.34|2789.3|2781.6|35
1645211750000|2022-02-18 19:15:50|2790.73|2783.03|2791.94|2784.24|2793.09|2785.39|2790.73|2783.03|37
1645211760000|2022-02-18 19:16:00|2791.97|2784.27|2802.57|2794.87|2802.57|2794.87|2791.97|2784.27|40
1645211770000|2022-02-18 19:16:10|2802.88|2795.18|2799|2791.3|2802.93|2795.23|2798.81|2791.11|39
1645211780000|2022-02-18 19:16:20|2798.69|2790.99|2796.49|2788.79|2798.75|2791.05|2796.29|2788.59|39
1645211790000|2022-02-18 19:16:30|2796.25|2788.55|2796.06|2788.36|2797.77|2790.07|2795.74|2788.04|40
1645211800000|2022-02-18 19:16:40|2795.93|2788.23|2797.1|2789.4|2798.68|2790.98|2795.93|2788.23|37
1645211810000|2022-02-18 19:16:50|2797.28|2789.58|2799.19|2791.49|2799.87|2792.17|2797.28|2789.58|39
1645211820000|2022-02-18 19:17:00|2799.2|2791.5|2798.9|2791.2|2799.2|2791.5|2797.8|2790.1|34
1645211830000|2022-02-18 19:17:10|2798.83|2791.13|2798.52|2790.82|2798.83|2791.13|2797.84|2790.14|36
1645211840000|2022-02-18 19:17:20|2798.68|2790.98|2798.92|2791.22|2798.92|2791.22|2797.48|2789.78|37
1645211850000|2022-02-18 19:17:30|2799.04|2791.34|2797.94|2790.24|2799.23|2791.53|2797.32|2789.62|37
1645211860000|2022-02-18 19:17:40|2797.92|2790.22|2798.62|2790.92|2798.87|2791.17|2797.83|2790.13|34
1645211870000|2022-02-18 19:17:50|2798.63|2790.93|2799.58|2791.88|2799.83|2792.13|2798.63|2790.93|38
1645211880000|2022-02-18 19:18:00|2799.4|2791.7|2799.94|2792.24|2800.08|2792.38|2799.23|2791.53|33
1645211890000|2022-02-18 19:18:10|2799.93|2792.23|2798.48|2790.78|2799.93|2792.23|2798.48|2790.78|36
1645211900000|2022-02-18 19:18:20|2798.47|2790.77|2798.67|2790.97|2799.18|2791.48|2798.47|2790.77|32
1645211910000|2022-02-18 19:18:30|2798.71|2791.01|2798.61|2790.91|2799.03|2791.33|2798.52|2790.82|22
1645211920000|2022-02-18 19:18:40|2798.6|2790.9|2798.58|2790.88|2798.72|2791.02|2797.85|2790.15|29
1645211930000|2022-02-18 19:18:50|2798.63|2790.93|2798.56|2790.86|2798.63|2790.93|2797.52|2789.82|36
1645211940000|2022-02-18 19:19:00|2798.57|2790.87|2798.61|2790.91|2798.74|2791.04|2798.33|2790.63|31
1645211950000|2022-02-18 19:19:10|2798.56|2790.86|2797.64|2789.94|2798.61|2790.91|2797.33|2789.63|36
1645211960000|2022-02-18 19:19:20|2797.55|2789.85|2798.4|2790.7|2798.43|2790.73|2797.39|2789.69|31
1645211970000|2022-02-18 19:19:30|2798.24|2790.54|2797.21|2789.51|2798.39|2790.69|2797.1|2789.4|30
1645211980000|2022-02-18 19:19:40|2797.01|2789.31|2797.25|2789.55|2797.35|2789.65|2796.76|2789.06|21
1645211990000|2022-02-18 19:19:50|2797.21|2789.51|2797.28|2789.58|2797.32|2789.62|2797.16|2789.46|27
1645212000000|2022-02-18 19:20:00|2797.27|2789.57|2797.33|2789.63|2798.02|2790.32|2797.27|2789.57|38
1645212010000|2022-02-18 19:20:10|2797.25|2789.55|2797.08|2789.38|2797.45|2789.75|2797.08|2789.38|28
1645212020000|2022-02-18 19:20:20|2796.96|2789.26|2797.5|2789.8|2797.7|2790|2796.96|2789.26|23
1645212030000|2022-02-18 19:20:30|2797.6|2789.9|2796.92|2789.22|2797.66|2789.96|2796.77|2789.07|34
1645212040000|2022-02-18 19:20:40|2796.93|2789.23|2797.04|2789.34|2797.34|2789.64|2796.75|2789.05|33
1645212050000|2022-02-18 19:20:50|2797.01|2789.31|2796.98|2789.28|2797.47|2789.77|2796.91|2789.21|33
1645212060000|2022-02-18 19:21:00|2797.08|2789.38|2798.43|2790.73|2798.67|2790.97|2796.98|2789.28|32
1645212070000|2022-02-18 19:21:10|2798.27|2790.57|2798.6|2790.9|2799.02|2791.32|2797.65|2789.95|36
1645212080000|2022-02-18 19:21:20|2798.85|2791.15|2798.59|2790.89|2798.97|2791.27|2797.75|2790.05|39
1645212090000|2022-02-18 19:21:30|2798.6|2790.9|2798.19|2790.49|2798.6|2790.9|2797.58|2789.88|34
1645212100000|2022-02-18 19:21:40|2798.08|2790.38|2798.27|2790.57|2798.61|2790.91|2797.65|2789.95|35
1645212110000|2022-02-18 19:21:50|2798.34|2790.64|2797.62|2789.92|2798.57|2790.87|2797.6|2789.9|37
1645212120000|2022-02-18 19:22:00|2797.94|2790.24|2797.57|2789.87|2797.94|2790.24|2797.47|2789.77|29
1645212130000|2022-02-18 19:22:10|2797.56|2789.86|2796.25|2788.55|2797.84|2790.14|2795.92|2788.22|32
1645212140000|2022-02-18 19:22:20|2796.26|2788.56|2796.43|2788.73|2796.46|2788.76|2795.69|2787.99|37
1645212150000|2022-02-18 19:22:30|2796.26|2788.56|2796.59|2788.89|2797.08|2789.38|2796.12|2788.42|34
1645212160000|2022-02-18 19:22:40|2796.57|2788.87|2796.7|2789|2796.88|2789.18|2795.9|2788.2|34
1645212170000|2022-02-18 19:22:50|2796.71|2789.01|2796.46|2788.76|2797.01|2789.31|2796.38|2788.68|34
1645212180000|2022-02-18 19:23:00|2796.47|2788.77|2797.88|2790.18|2797.88|2790.18|2796.34|2788.64|36
1645212190000|2022-02-18 19:23:10|2797.79|2790.09|2797.76|2790.06|2797.81|2790.11|2796.89|2789.19|39
1645212200000|2022-02-18 19:23:20|2797.84|2790.14|2798.13|2790.43|2798.4|2790.7|2797.81|2790.11|36
1645212210000|2022-02-18 19:23:30|2798.15|2790.45|2797.9|2790.2|2798.15|2790.45|2797.67|2789.97|32
1645212220000|2022-02-18 19:23:40|2797.91|2790.21|2799.53|2791.83|2799.53|2791.83|2797.68|2789.98|31
1645212230000|2022-02-18 19:23:50|2799.54|2791.84|2800.65|2792.95|2800.82|2793.12|2799.5|2791.8|31
1645212240000|2022-02-18 19:24:00|2800.68|2792.98|2802.79|2795.09|2802.82|2795.12|2800.68|2792.98|31
1645212250000|2022-02-18 19:24:10|2802.8|2795.1|2803.02|2795.32|2803.05|2795.35|2801.96|2794.26|38
1645212260000|2022-02-18 19:24:20|2803.01|2795.31|2802.96|2795.26|2803.12|2795.42|2802.53|2794.83|32
1645212270000|2022-02-18 19:24:30|2803.04|2795.34|2803.34|2795.64|2803.6|2795.9|2802.81|2795.11|38
1645212280000|2022-02-18 19:24:40|2803.33|2795.63|2807.53|2799.83|2807.9|2800.2|2803.33|2795.63|40
1645212290000|2022-02-18 19:24:50|2807.52|2799.82|2808.17|2800.47|2808.24|2800.54|2807.07|2799.37|38
1645212300000|2022-02-18 19:25:00|2808.23|2800.53|2808.15|2800.45|2808.23|2800.53|2806.67|2798.97|35
1645212310000|2022-02-18 19:25:10|2808.02|2800.32|2806.08|2798.38|2808.02|2800.32|2806.06|2798.36|35
1645212320000|2022-02-18 19:25:20|2806.1|2798.4|2805.89|2798.19|2806.16|2798.46|2805.44|2797.74|30
1645212330000|2022-02-18 19:25:30|2805.85|2798.15|2806.75|2799.05|2806.75|2799.05|2805.38|2797.68|29
1645212340000|2022-02-18 19:25:40|2806.62|2798.92|2805.1|2797.4|2806.67|2798.97|2805.06|2797.36|38
1645212350000|2022-02-18 19:25:50|2805.14|2797.44|2804.9|2797.2|2805.43|2797.73|2804.84|2797.14|34
1645212360000|2022-02-18 19:26:00|2805.03|2797.33|2804.92|2797.22|2805.43|2797.73|2804.58|2796.88|35
1645212370000|2022-02-18 19:26:10|2804.93|2797.23|2803.6|2795.9|2805.15|2797.45|2803.12|2795.42|36
1645212380000|2022-02-18 19:26:20|2803.28|2795.58|2803.73|2796.03|2803.96|2796.26|2803.19|2795.49|36
1645212390000|2022-02-18 19:26:30|2803.76|2796.06|2803.81|2796.11|2804.01|2796.31|2803.17|2795.47|35
1645212400000|2022-02-18 19:26:40|2803.82|2796.12|2804.17|2796.47|2804.2|2796.5|2803.36|2795.66|33
1645212410000|2022-02-18 19:26:50|2804.18|2796.48|2804.47|2796.77|2804.6|2796.9|2804.1|2796.4|31
1645212420000|2022-02-18 19:27:00|2804.39|2796.69|2804.78|2797.08|2804.78|2797.08|2803.18|2795.48|37
1645212430000|2022-02-18 19:27:10|2804.74|2797.04|2804.99|2797.29|2805.22|2797.52|2804.62|2796.92|28
1645212440000|2022-02-18 19:27:20|2805|2797.3|2804.25|2796.55|2805|2797.3|2804.25|2796.55|33
1645212450000|2022-02-18 19:27:30|2804.34|2796.64|2804.27|2796.57|2804.41|2796.71|2804.22|2796.52|23
1645212460000|2022-02-18 19:27:40|2804.26|2796.56|2803.87|2796.17|2804.4|2796.7|2803.69|2795.99|31
1645212470000|2022-02-18 19:27:50|2804.2|2796.5|2804.31|2796.61|2804.71|2797.01|2803.95|2796.25|34
1645212480000|2022-02-18 19:28:00|2804.29|2796.59|2804.94|2797.24|2805.01|2797.31|2803.65|2795.95|36
1645212490000|2022-02-18 19:28:10|2804.71|2797.01|2806.27|2798.57|2806.62|2798.92|2804.71|2797.01|37
1645212500000|2022-02-18 19:28:20|2805.83|2798.13|2806.86|2799.16|2806.99|2799.29|2805.63|2797.93|31
1645212510000|2022-02-18 19:28:30|2806.84|2799.14|2806.22|2798.52|2807.46|2799.76|2806.08|2798.38|33
1645212520000|2022-02-18 19:28:40|2806.24|2798.54|2807.65|2799.95|2807.65|2799.95|2806.23|2798.53|31
1645212530000|2022-02-18 19:28:50|2807.6|2799.9|2808.59|2800.89|2808.81|2801.11|2807.56|2799.86|35
1645212540000|2022-02-18 19:29:00|2808.58|2800.88|2807.23|2799.53|2808.75|2801.05|2807.23|2799.53|36
1645212550000|2022-02-18 19:29:10|2807.26|2799.56|2807.25|2799.55|2807.96|2800.26|2806.87|2799.17|35
1645212560000|2022-02-18 19:29:20|2807.28|2799.58|2808.39|2800.69|2808.39|2800.69|2806.83|2799.13|40
1645212570000|2022-02-18 19:29:30|2808.16|2800.46|2809.59|2801.89|2809.59|2801.89|2808.14|2800.44|35
1645212580000|2022-02-18 19:29:40|2809.72|2802.02|2808.03|2800.33|2809.86|2802.16|2808.02|2800.32|36
1645212590000|2022-02-18 19:29:50|2808|2800.3|2808.41|2800.71|2808.41|2800.71|2807.34|2799.64|37
1645212600000|2022-02-18 19:30:00|2808.14|2800.44|2807.65|2799.95|2808.36|2800.66|2807.36|2799.66|36
1645212610000|2022-02-18 19:30:10|2807.71|2800.01|2807.33|2799.63|2807.98|2800.28|2807.04|2799.34|36
1645212620000|2022-02-18 19:30:20|2807.32|2799.62|2807.5|2799.8|2807.69|2799.99|2807.32|2799.62|20
1645212630000|2022-02-18 19:30:30|2807.52|2799.82|2807.96|2800.26|2808.3|2800.6|2807.51|2799.81|38
1645212640000|2022-02-18 19:30:40|2808.16|2800.46|2808.12|2800.42|2808.23|2800.53|2807.77|2800.07|34
1645212650000|2022-02-18 19:30:50|2808.13|2800.43|2807.47|2799.77|2808.47|2800.77|2807.47|2799.77|34
1645212660000|2022-02-18 19:31:00|2806.98|2799.28|2806.05|2798.35|2807.86|2800.16|2806.05|2798.35|36
1645212670000|2022-02-18 19:31:10|2805.86|2798.16|2807.53|2799.83|2807.63|2799.93|2805.39|2797.69|40
1645212680000|2022-02-18 19:31:20|2807.56|2799.86|2807.4|2799.7|2807.56|2799.86|2806.76|2799.06|38
1645212690000|2022-02-18 19:31:30|2807.32|2799.62|2808.18|2800.48|2808.2|2800.5|2806.76|2799.06|35
1645212700000|2022-02-18 19:31:40|2808.2|2800.5|2809.15|2801.45|2810.07|2802.37|2807.99|2800.29|38
1645212710000|2022-02-18 19:31:50|2808.93|2801.23|2810.77|2803.07|2810.77|2803.07|2808.01|2800.31|39
1645212720000|2022-02-18 19:32:00|2810.7|2803|2810.18|2802.48|2810.89|2803.19|2809.6|2801.9|35
1645212730000|2022-02-18 19:32:10|2810.27|2802.57|2809.32|2801.62|2810.44|2802.74|2809.13|2801.43|36
1645212740000|2022-02-18 19:32:20|2809.78|2802.08|2811.2|2803.5|2811.2|2803.5|2809.19|2801.49|34
1645212750000|2022-02-18 19:32:30|2811.19|2803.49|2811.98|2804.28|2812.59|2804.89|2810.24|2802.54|36
1645212760000|2022-02-18 19:32:40|2812.42|2804.72|2813.7|2806|2813.7|2806|2812.07|2804.37|38
1645212770000|2022-02-18 19:32:50|2813.49|2805.79|2813.55|2805.85|2814.65|2806.95|2812.51|2804.81|38
1645212780000|2022-02-18 19:33:00|2813.42|2805.72|2814.43|2806.73|2815.25|2807.55|2813.07|2805.37|38
1645212790000|2022-02-18 19:33:10|2814.16|2806.46|2816.69|2808.99|2816.85|2809.15|2814.16|2806.46|38
1645212800000|2022-02-18 19:33:20|2816.75|2809.05|2814.5|2806.8|2816.76|2809.06|2814.5|2806.8|39
1645212810000|2022-02-18 19:33:30|2814.44|2806.74|2812.72|2805.02|2814.93|2807.23|2812.72|2805.02|38
1645212820000|2022-02-18 19:33:40|2812.65|2804.95|2812.74|2805.04|2813.72|2806.02|2812.63|2804.93|32
1645212830000|2022-02-18 19:33:50|2812.8|2805.1|2811.56|2803.86|2813.02|2805.32|2811.35|2803.65|36
1645212840000|2022-02-18 19:34:00|2811.55|2803.85|2811.98|2804.28|2812.76|2805.06|2811.48|2803.78|37
1645212850000|2022-02-18 19:34:10|2811.97|2804.27|2814.26|2806.56|2814.26|2806.56|2811.89|2804.19|29
1645212860000|2022-02-18 19:34:20|2814.21|2806.51|2813.24|2805.54|2814.21|2806.51|2813.24|2805.54|30
1645212870000|2022-02-18 19:34:30|2813.51|2805.81|2813.09|2805.39|2813.51|2805.81|2812.1|2804.4|36
1645212880000|2022-02-18 19:34:40|2813.18|2805.48|2813.6|2805.9|2813.6|2805.9|2812.21|2804.51|31
1645212890000|2022-02-18 19:34:50|2813.52|2805.82|2812.94|2805.24|2813.52|2805.82|2812.75|2805.05|30
1645212900000|2022-02-18 19:35:00|2812.99|2805.29|2812.69|2804.99|2813.7|2806|2812.69|2804.99|37
1645212910000|2022-02-18 19:35:10|2812.03|2804.33|2811.75|2804.05|2812.61|2804.91|2811.67|2803.97|37
1645212920000|2022-02-18 19:35:20|2811.83|2804.13|2811.12|2803.42|2811.83|2804.13|2810.33|2802.63|33
1645212930000|2022-02-18 19:35:30|2811.38|2803.68|2809.33|2801.63|2811.38|2803.68|2809.33|2801.63|40
1645212940000|2022-02-18 19:35:40|2809.25|2801.55|2809.17|2801.47|2809.91|2802.21|2808.39|2800.69|36
1645212950000|2022-02-18 19:35:50|2809.33|2801.63|2809.91|2802.21|2810.92|2803.22|2809.33|2801.63|36
1645212960000|2022-02-18 19:36:00|2809.92|2802.22|2810.12|2802.42|2811.02|2803.32|2809.92|2802.22|31
1645212970000|2022-02-18 19:36:10|2810.03|2802.33|2808.81|2801.11|2810.16|2802.46|2808.74|2801.04|35
1645212980000|2022-02-18 19:36:20|2808.93|2801.23|2808.73|2801.03|2809.04|2801.34|2808.29|2800.59|38
1645212990000|2022-02-18 19:36:30|2808.79|2801.09|2807.32|2799.62|2808.79|2801.09|2806.59|2798.89|39
1645213000000|2022-02-18 19:36:40|2807.44|2799.74|2807.09|2799.39|2807.63|2799.93|2806.57|2798.87|33
1645213010000|2022-02-18 19:36:50|2807.03|2799.33|2806.65|2798.95|2807.05|2799.35|2806.52|2798.82|34
1645213020000|2022-02-18 19:37:00|2806.73|2799.03|2807|2799.3|2807|2799.3|2806.2|2798.5|33
1645213030000|2022-02-18 19:37:10|2806.99|2799.29|2806.83|2799.13|2807.53|2799.83|2806.83|2799.13|35
1645213040000|2022-02-18 19:37:20|2806.7|2799|2806.03|2798.33|2807.11|2799.41|2805.67|2797.97|36
1645213050000|2022-02-18 19:37:30|2806.05|2798.35|2806.14|2798.44|2806.65|2798.95|2806.03|2798.33|33
1645213060000|2022-02-18 19:37:40|2806.13|2798.43|2805.59|2797.89|2806.32|2798.62|2805.09|2797.39|32
1645213070000|2022-02-18 19:37:50|2805.58|2797.88|2805.35|2797.65|2805.65|2797.95|2804.64|2796.94|39
1645213080000|2022-02-18 19:38:00|2805.94|2798.24|2805.16|2797.46|2805.94|2798.24|2805.16|2797.46|34
1645213090000|2022-02-18 19:38:10|2805.36|2797.66|2805.59|2797.89|2805.74|2798.04|2805.13|2797.43|28
1645213100000|2022-02-18 19:38:20|2805.62|2797.92|2805.88|2798.18|2805.99|2798.29|2805.35|2797.65|37
1645213110000|2022-02-18 19:38:30|2805.87|2798.17|2805.63|2797.93|2806.42|2798.72|2805.63|2797.93|30
1645213120000|2022-02-18 19:38:40|2805.69|2797.99|2805.37|2797.67|2805.72|2798.02|2805.02|2797.32|36
1645213130000|2022-02-18 19:38:50|2805.38|2797.68|2805.36|2797.66|2805.92|2798.22|2805.04|2797.34|33
1645213140000|2022-02-18 19:39:00|2805.2|2797.5|2804.02|2796.32|2805.2|2797.5|2803.53|2795.83|38
1645213150000|2022-02-18 19:39:10|2803.94|2796.24|2801.51|2793.81|2804.65|2796.95|2801.13|2793.43|38
1645213160000|2022-02-18 19:39:20|2801.52|2793.82|2801.4|2793.7|2802.37|2794.67|2801.25|2793.55|35
1645213170000|2022-02-18 19:39:30|2801.44|2793.74|2801.14|2793.44|2802.18|2794.48|2800.28|2792.58|36
1645213180000|2022-02-18 19:39:40|2801.32|2793.62|2801.01|2793.31|2801.99|2794.29|2800.57|2792.87|39
1645213190000|2022-02-18 19:39:50|2800.87|2793.17|2801.14|2793.44|2802.4|2794.7|2800.87|2793.17|35
1645213200000|2022-02-18 19:40:00|2801.31|2793.61|2800.89|2793.19|2801.31|2793.61|2800.61|2792.91|37
1645213210000|2022-02-18 19:40:10|2801|2793.3|2799.44|2791.74|2801.01|2793.31|2799.1|2791.4|38
1645213220000|2022-02-18 19:40:20|2799.45|2791.75|2798.27|2790.57|2799.5|2791.8|2798.16|2790.46|37
1645213230000|2022-02-18 19:40:30|2798.28|2790.58|2798.51|2790.81|2799.48|2791.78|2798.27|2790.57|37
1645213240000|2022-02-18 19:40:40|2798.52|2790.82|2798.18|2790.48|2799.02|2791.32|2798.18|2790.48|33
1645213250000|2022-02-18 19:40:50|2798.15|2790.45|2797.46|2789.76|2798.15|2790.45|2797.31|2789.61|27
1645213260000|2022-02-18 19:41:00|2797.48|2789.78|2797.66|2789.96|2797.77|2790.07|2797.16|2789.46|37
1645213270000|2022-02-18 19:41:10|2797.5|2789.8|2796.98|2789.28|2797.5|2789.8|2796.84|2789.14|34
1645213280000|2022-02-18 19:41:20|2796.8|2789.1|2799.29|2791.59|2799.29|2791.59|2796.78|2789.08|31
1645213290000|2022-02-18 19:41:30|2799.25|2791.55|2798.42|2790.72|2799.39|2791.69|2797.61|2789.91|37
1645213300000|2022-02-18 19:41:40|2798.82|2791.12|2799.21|2791.51|2799.29|2791.59|2798.42|2790.72|30
1645213310000|2022-02-18 19:41:50|2799.24|2791.54|2799.91|2792.21|2799.91|2792.21|2798.79|2791.09|30
1645213320000|2022-02-18 19:42:00|2799.84|2792.14|2799.27|2791.57|2800.94|2793.24|2799.26|2791.56|37
1645213330000|2022-02-18 19:42:10|2799.3|2791.6|2798.66|2790.96|2799.54|2791.84|2797.97|2790.27|38
1645213340000|2022-02-18 19:42:20|2798.58|2790.88|2798.98|2791.28|2799.3|2791.6|2798.58|2790.88|32
1645213350000|2022-02-18 19:42:30|2798.77|2791.07|2799.14|2791.44|2799.18|2791.48|2798.63|2790.93|18
1645213360000|2022-02-18 19:42:40|2799.15|2791.45|2798.64|2790.94|2799.26|2791.56|2797.98|2790.28|32
1645213370000|2022-02-18 19:42:50|2798.84|2791.14|2798.83|2791.13|2799.07|2791.37|2798.53|2790.83|33
1645213380000|2022-02-18 19:43:00|2798.24|2790.54|2797.98|2790.28|2798.84|2791.14|2797.94|2790.24|34
1645213390000|2022-02-18 19:43:10|2797.97|2790.27|2798.18|2790.48|2799.45|2791.75|2797.93|2790.23|35
1645213400000|2022-02-18 19:43:20|2798.17|2790.47|2798.19|2790.49|2798.36|2790.66|2797.74|2790.04|35
1645213410000|2022-02-18 19:43:30|2798.39|2790.69|2798.31|2790.61|2798.73|2791.03|2797.93|2790.23|32
1645213420000|2022-02-18 19:43:40|2798.12|2790.42|2798.45|2790.75|2798.63|2790.93|2798.06|2790.36|32
1645213430000|2022-02-18 19:43:50|2798.55|2790.85|2798.3|2790.6|2799|2791.3|2798.17|2790.47|35
1645213440000|2022-02-18 19:44:00|2798.31|2790.61|2797.8|2790.1|2798.6|2790.9|2797.2|2789.5|30
1645213450000|2022-02-18 19:44:10|2797.73|2790.03|2797.5|2789.8|2797.73|2790.03|2797.15|2789.45|33
1645213460000|2022-02-18 19:44:20|2797.52|2789.82|2796.85|2789.15|2797.74|2790.04|2796.81|2789.11|28
1645213470000|2022-02-18 19:44:30|2796.84|2789.14|2796.06|2788.36|2797.61|2789.91|2796.06|2788.36|34
1645213480000|2022-02-18 19:44:40|2796.03|2788.33|2795.86|2788.16|2796.56|2788.86|2795.36|2787.66|36
1645213490000|2022-02-18 19:44:50|2795.53|2787.83|2795.83|2788.13|2796.28|2788.58|2795.43|2787.73|33
1645213500000|2022-02-18 19:45:00|2796.28|2788.58|2796.08|2788.38|2796.57|2788.87|2795.53|2787.83|32
1645213510000|2022-02-18 19:45:10|2796|2788.3|2795.71|2788.01|2796.56|2788.86|2795.71|2788.01|31
1645213520000|2022-02-18 19:45:20|2795.72|2788.02|2797.2|2789.5|2797.72|2790.02|2795.72|2788.02|30
1645213530000|2022-02-18 19:45:30|2797.27|2789.57|2796.46|2788.76|2797.63|2789.93|2796.46|2788.76|38
1645213540000|2022-02-18 19:45:40|2796.87|2789.17|2796.46|2788.76|2797.02|2789.32|2796.38|2788.68|33
1645213550000|2022-02-18 19:45:50|2796.6|2788.9|2796.57|2788.87|2797.16|2789.46|2796.45|2788.75|28
1645213560000|2022-02-18 19:46:00|2796.62|2788.92|2796.23|2788.53|2796.95|2789.25|2796.05|2788.35|36
1645213570000|2022-02-18 19:46:10|2796.22|2788.52|2795.95|2788.25|2796.31|2788.61|2795.33|2787.63|34
1645213580000|2022-02-18 19:46:20|2795.96|2788.26|2796.78|2789.08|2796.78|2789.08|2795.3|2787.6|28
1645213590000|2022-02-18 19:46:30|2796.68|2788.98|2798.05|2790.35|2798.06|2790.36|2796.49|2788.79|26
1645213600000|2022-02-18 19:46:40|2798.09|2790.39|2797.86|2790.16|2798.09|2790.39|2797.57|2789.87|30
1645213610000|2022-02-18 19:46:50|2797.76|2790.06|2797.91|2790.21|2798|2790.3|2797.18|2789.48|31
1645213620000|2022-02-18 19:47:00|2797.99|2790.29|2797.55|2789.85|2797.99|2790.29|2796.84|2789.14|29
1645213630000|2022-02-18 19:47:10|2797.75|2790.05|2797.14|2789.44|2797.93|2790.23|2796.83|2789.13|29
1645213640000|2022-02-18 19:47:20|2797.13|2789.43|2796.63|2788.93|2797.18|2789.48|2796.63|2788.93|20
1645213650000|2022-02-18 19:47:30|2796.64|2788.94|2795.38|2787.68|2796.72|2789.02|2795.29|2787.59|35
1645213660000|2022-02-18 19:47:40|2795.35|2787.65|2795.37|2787.67|2795.4|2787.7|2794.94|2787.24|27
1645213670000|2022-02-18 19:47:50|2795.52|2787.82|2795.16|2787.46|2795.56|2787.86|2795.06|2787.36|29
1645213680000|2022-02-18 19:48:00|2795.15|2787.45|2794.75|2787.05|2795.4|2787.7|2794.75|2787.05|33
1645213690000|2022-02-18 19:48:10|2794.76|2787.06|2794.59|2786.89|2795.17|2787.47|2794.59|2786.89|31
1645213700000|2022-02-18 19:48:20|2794.64|2786.94|2796.51|2788.81|2797.28|2789.58|2794.61|2786.91|34
1645213710000|2022-02-18 19:48:30|2796.37|2788.67|2795.06|2787.36|2796.42|2788.72|2794.98|2787.28|34
1645213720000|2022-02-18 19:48:40|2795.17|2787.47|2794.76|2787.06|2795.17|2787.47|2794.15|2786.45|35
1645213730000|2022-02-18 19:48:50|2794.79|2787.09|2794.84|2787.14|2795.07|2787.37|2794.23|2786.53|37
1645213740000|2022-02-18 19:49:00|2794.83|2787.13|2795.44|2787.74|2795.9|2788.2|2794.57|2786.87|32
1645213750000|2022-02-18 19:49:10|2795.45|2787.75|2793.82|2786.12|2795.51|2787.81|2793.22|2785.52|37
1645213760000|2022-02-18 19:49:20|2793.92|2786.22|2793.14|2785.44|2793.92|2786.22|2792.98|2785.28|34
1645213770000|2022-02-18 19:49:30|2793.13|2785.43|2793.54|2785.84|2793.77|2786.07|2793.13|2785.43|30
1645213780000|2022-02-18 19:49:40|2793.55|2785.85|2792.99|2785.29|2793.59|2785.89|2792.65|2784.95|37
1645213790000|2022-02-18 19:49:50|2792.76|2785.06|2792.57|2784.87|2793.19|2785.49|2792.57|2784.87|29
1645213800000|2022-02-18 19:50:00|2792.36|2784.66|2791.57|2783.87|2792.65|2784.95|2791.11|2783.41|36
1645213810000|2022-02-18 19:50:10|2791.56|2783.86|2791.28|2783.58|2791.56|2783.86|2790.51|2782.81|34
1645213820000|2022-02-18 19:50:20|2791.32|2783.62|2791.72|2784.02|2791.73|2784.03|2790.66|2782.96|40
1645213830000|2022-02-18 19:50:30|2791.58|2783.88|2791.95|2784.25|2792.09|2784.39|2791.4|2783.7|33
1645213840000|2022-02-18 19:50:40|2791.76|2784.06|2793.44|2785.74|2793.44|2785.74|2791.38|2783.68|35
1645213850000|2022-02-18 19:50:50|2793.43|2785.73|2794.83|2787.13|2794.83|2787.13|2793.26|2785.56|36
1645213860000|2022-02-18 19:51:00|2794.87|2787.17|2794.01|2786.31|2794.87|2787.17|2793.73|2786.03|37
1645213870000|2022-02-18 19:51:10|2794.21|2786.51|2793|2785.3|2794.35|2786.65|2792.98|2785.28|32
1645213880000|2022-02-18 19:51:20|2792.5|2784.8|2791.64|2783.94|2792.83|2785.13|2791.64|2783.94|36
1645213890000|2022-02-18 19:51:30|2791.69|2783.99|2792.76|2785.06|2794.87|2787.17|2791.69|2783.99|37
1645213900000|2022-02-18 19:51:40|2792.31|2784.61|2792.41|2784.71|2793.02|2785.32|2792.11|2784.41|38
1645213910000|2022-02-18 19:51:50|2792.86|2785.16|2791.58|2783.88|2792.88|2785.18|2790.8|2783.1|37
1645213920000|2022-02-18 19:52:00|2791.66|2783.96|2791.59|2783.89|2792.53|2784.83|2791.59|2783.89|36
1645213930000|2022-02-18 19:52:10|2791.61|2783.91|2792.15|2784.45|2793.07|2785.37|2791.56|2783.86|38
1645213940000|2022-02-18 19:52:20|2792.17|2784.47|2791.91|2784.21|2792.31|2784.61|2791.76|2784.06|29
1645213950000|2022-02-18 19:52:30|2791.93|2784.23|2793.19|2785.49|2793.25|2785.55|2791.93|2784.23|27
1645213960000|2022-02-18 19:52:40|2793.21|2785.51|2793.14|2785.44|2793.46|2785.76|2792.54|2784.84|31
1645213970000|2022-02-18 19:52:50|2793.16|2785.46|2793.23|2785.53|2793.31|2785.61|2792.71|2785.01|16
1645213980000|2022-02-18 19:53:00|2793.35|2785.65|2792.75|2785.05|2793.38|2785.68|2792.36|2784.66|37
1645213990000|2022-02-18 19:53:10|2792.69|2784.99|2791.85|2784.15|2792.71|2785.01|2791.85|2784.15|35
1645214000000|2022-02-18 19:53:20|2792.44|2784.74|2792.94|2785.24|2792.94|2785.24|2791.78|2784.08|31
1645214010000|2022-02-18 19:53:30|2792.89|2785.19|2792.46|2784.76|2793.57|2785.87|2792.36|2784.66|35
1645214020000|2022-02-18 19:53:40|2792.57|2784.87|2792.76|2785.06|2792.76|2785.06|2792.12|2784.42|34
1645214030000|2022-02-18 19:53:50|2792.87|2785.17|2793.23|2785.53|2794.5|2786.8|2792.87|2785.17|36
1645214040000|2022-02-18 19:54:00|2792.59|2784.89|2795.36|2787.66|2795.36|2787.66|2792.12|2784.42|38
1645214050000|2022-02-18 19:54:10|2795.18|2787.48|2797.07|2789.37|2797.07|2789.37|2794.62|2786.92|38
1645214060000|2022-02-18 19:54:20|2797.17|2789.47|2799.14|2791.44|2799.74|2792.04|2797.17|2789.47|39
1645214070000|2022-02-18 19:54:30|2798.82|2791.12|2798.93|2791.23|2800.44|2792.74|2798.36|2790.66|38
1645214080000|2022-02-18 19:54:40|2798.52|2790.82|2797.21|2789.51|2799.66|2791.96|2797.21|2789.51|35
1645214090000|2022-02-18 19:54:50|2797.31|2789.61|2799.69|2791.99|2799.73|2792.03|2797.31|2789.61|39
1645214100000|2022-02-18 19:55:00|2799.75|2792.05|2799.43|2791.73|2800.02|2792.32|2798.26|2790.56|36
1645214110000|2022-02-18 19:55:10|2799.59|2791.89|2798.78|2791.08|2800.4|2792.7|2798.13|2790.43|37
1645214120000|2022-02-18 19:55:20|2799.06|2791.36|2799.43|2791.73|2799.82|2792.12|2799.02|2791.32|38
1645214130000|2022-02-18 19:55:30|2799.52|2791.82|2799.19|2791.49|2799.59|2791.89|2798.93|2791.23|36
1645214140000|2022-02-18 19:55:40|2799.21|2791.51|2802.58|2794.88|2802.58|2794.88|2798.87|2791.17|37
1645214150000|2022-02-18 19:55:50|2802.62|2794.92|2802.12|2794.42|2802.85|2795.15|2801.07|2793.37|37
1645214160000|2022-02-18 19:56:00|2802.01|2794.31|2803.04|2795.34|2803.83|2796.13|2801.75|2794.05|37
1645214170000|2022-02-18 19:56:10|2802.85|2795.15|2803.19|2795.49|2803.9|2796.2|2802.84|2795.14|29
1645214180000|2022-02-18 19:56:20|2802.91|2795.21|2802.14|2794.44|2802.91|2795.21|2802.12|2794.42|34
1645214190000|2022-02-18 19:56:30|2802.06|2794.36|2803.62|2795.92|2803.62|2795.92|2802|2794.3|38
1645214200000|2022-02-18 19:56:40|2803.61|2795.91|2803|2795.3|2803.65|2795.95|2802.62|2794.92|31
1645214210000|2022-02-18 19:56:50|2802.99|2795.29|2802.8|2795.1|2803.1|2795.4|2802.45|2794.75|35
1645214220000|2022-02-18 19:57:00|2802.86|2795.16|2801.27|2793.57|2802.91|2795.21|2801.21|2793.51|37
1645214230000|2022-02-18 19:57:10|2801.13|2793.43|2801.1|2793.4|2801.22|2793.52|2800.58|2792.88|37
1645214240000|2022-02-18 19:57:20|2801.11|2793.41|2800.35|2792.65|2801.11|2793.41|2800.14|2792.44|30
1645214250000|2022-02-18 19:57:30|2800.44|2792.74|2799.29|2791.59|2800.86|2793.16|2798.46|2790.76|39
1645214260000|2022-02-18 19:57:40|2799.33|2791.63|2797.74|2790.04|2799.33|2791.63|2797.05|2789.35|37
1645214270000|2022-02-18 19:57:50|2797.91|2790.21|2799.07|2791.37|2799.16|2791.46|2797.91|2790.21|33
1645214280000|2022-02-18 19:58:00|2799.08|2791.38|2798.43|2790.73|2799.58|2791.88|2797.61|2789.91|39
1645214290000|2022-02-18 19:58:10|2798.39|2790.69|2798.52|2790.82|2798.65|2790.95|2797.19|2789.49|35
1645214300000|2022-02-18 19:58:20|2798.49|2790.79|2799.01|2791.31|2799.44|2791.74|2798.33|2790.63|35
1645214310000|2022-02-18 19:58:30|2799.05|2791.35|2799.77|2792.07|2799.83|2792.13|2799.02|2791.32|20
1645214320000|2022-02-18 19:58:40|2800.5|2792.8|2801.6|2793.9|2801.6|2793.9|2800.44|2792.74|33
1645214330000|2022-02-18 19:58:50|2801.71|2794.01|2800.64|2792.94|2801.97|2794.27|2800.3|2792.6|29
1645214340000|2022-02-18 19:59:00|2800.46|2792.76|2799.72|2792.02|2800.46|2792.76|2799.32|2791.62|38
1645214350000|2022-02-18 19:59:10|2799.73|2792.03|2801.13|2793.43|2802.06|2794.36|2799.71|2792.01|32
1645214360000|2022-02-18 19:59:20|2801.11|2793.41|2800.89|2793.19|2801.61|2793.91|2800.28|2792.58|38
1645214370000|2022-02-18 19:59:30|2800.86|2793.16|2801.74|2794.04|2801.82|2794.12|2800.85|2793.15|31
1645214380000|2022-02-18 19:59:40|2801.71|2794.01|2801.04|2793.34|2802.05|2794.35|2801.04|2793.34|34
1645214390000|2022-02-18 19:59:50|2801.36|2793.66|2802.73|2795.03|2802.73|2795.03|2800.83|2793.13|35
1645214400000|2022-02-18 20:00:00|2802.83|2795.13|2803.72|2796.02|2804.38|2796.68|2802.68|2794.98|37
1645214410000|2022-02-18 20:00:10|2803.48|2795.78|2803.04|2795.34|2804.14|2796.44|2802.9|2795.2|36
1645214420000|2022-02-18 20:00:20|2803.08|2795.38|2806.02|2798.32|2806.02|2798.32|2803.08|2795.38|33
1645214430000|2022-02-18 20:00:30|2806.4|2798.7|2808.05|2800.35|2808.2|2800.5|2806.35|2798.65|37
1645214440000|2022-02-18 20:00:40|2808.62|2800.92|2807.88|2800.18|2809.74|2802.04|2807.38|2799.68|39
1645214450000|2022-02-18 20:00:50|2807.83|2800.13|2807.59|2799.89|2808.64|2800.94|2806.73|2799.03|40
1645214460000|2022-02-18 20:01:00|2807.26|2799.56|2808.04|2800.34|2808.52|2800.82|2807.26|2799.56|33
1645214470000|2022-02-18 20:01:10|2808.1|2800.4|2807.89|2800.19|2808.1|2800.4|2807.13|2799.43|35
1645214480000|2022-02-18 20:01:20|2807.67|2799.97|2808.16|2800.46|2808.16|2800.46|2807.33|2799.63|33
1645214490000|2022-02-18 20:01:30|2808.15|2800.45|2809.05|2801.35|2809.05|2801.35|2807.74|2800.04|33
1645214500000|2022-02-18 20:01:40|2809.15|2801.45|2809.88|2802.18|2810.08|2802.38|2809.13|2801.43|31
1645214510000|2022-02-18 20:01:50|2809.94|2802.24|2809.55|2801.85|2809.94|2802.24|2809.32|2801.62|31
1645214520000|2022-02-18 20:02:00|2809.56|2801.86|2809.9|2802.2|2809.99|2802.29|2808.79|2801.09|32
1645214530000|2022-02-18 20:02:10|2810.18|2802.48|2810.32|2802.62|2810.79|2803.09|2810.1|2802.4|36
1645214540000|2022-02-18 20:02:20|2810.36|2802.66|2810.32|2802.62|2810.72|2803.02|2810.3|2802.6|28
1645214550000|2022-02-18 20:02:30|2810.55|2802.85|2812.38|2804.68|2812.38|2804.68|2810.14|2802.44|28
1645214560000|2022-02-18 20:02:40|2812.87|2805.17|2811.43|2803.73|2812.91|2805.21|2810.78|2803.08|40
1645214570000|2022-02-18 20:02:50|2810.55|2802.85|2810.26|2802.56|2810.98|2803.28|2810.01|2802.31|38
1645214580000|2022-02-18 20:03:00|2810.23|2802.53|2809.13|2801.43|2810.38|2802.68|2809.11|2801.41|33
1645214590000|2022-02-18 20:03:10|2809.21|2801.51|2809.96|2802.26|2810.03|2802.33|2809.21|2801.51|35
1645214600000|2022-02-18 20:03:20|2810.01|2802.31|2810.09|2802.39|2810.71|2803.01|2809.55|2801.85|38
1645214610000|2022-02-18 20:03:30|2810.1|2802.4|2809.92|2802.22|2810.64|2802.94|2809.89|2802.19|25
1645214620000|2022-02-18 20:03:40|2809.89|2802.19|2807.93|2800.23|2810.1|2802.4|2807.71|2800.01|28
1645214630000|2022-02-18 20:03:50|2807.45|2799.75|2807.59|2799.89|2808.24|2800.54|2806.8|2799.1|37
1645214640000|2022-02-18 20:04:00|2807.61|2799.91|2804.85|2797.15|2808.21|2800.51|2804.85|2797.15|37
1645214650000|2022-02-18 20:04:10|2804.62|2796.92|2802.53|2794.83|2804.62|2796.92|2801.81|2794.11|38
1645214660000|2022-02-18 20:04:20|2801.82|2794.12|2800.54|2792.84|2802.47|2794.77|2800.51|2792.81|40
1645214670000|2022-02-18 20:04:30|2800.47|2792.77|2801.06|2793.36|2801.76|2794.06|2800.21|2792.51|36
1645214680000|2022-02-18 20:04:40|2800.81|2793.11|2801.88|2794.18|2802.04|2794.34|2800.81|2793.11|34
1645214690000|2022-02-18 20:04:50|2802.04|2794.34|2800.7|2793|2802.1|2794.4|2800.7|2793|32
1645214700000|2022-02-18 20:05:00|2800.42|2792.72|2802.3|2794.6|2803.43|2795.73|2800.42|2792.72|36
1645214710000|2022-02-18 20:05:10|2802.29|2794.59|2803.5|2795.8|2803.5|2795.8|2802.17|2794.47|36
1645214720000|2022-02-18 20:05:20|2804.19|2796.49|2804.52|2796.82|2804.88|2797.18|2804.03|2796.33|35
1645214730000|2022-02-18 20:05:30|2804.75|2797.05|2805.05|2797.35|2806.1|2798.4|2804.62|2796.92|34
1645214740000|2022-02-18 20:05:40|2804.82|2797.12|2804.23|2796.53|2805.09|2797.39|2803.84|2796.14|32
1645214750000|2022-02-18 20:05:50|2804.24|2796.54|2804.45|2796.75|2804.5|2796.8|2803.9|2796.2|36
1645214760000|2022-02-18 20:06:00|2804.25|2796.55|2802.83|2795.13|2804.45|2796.75|2802.83|2795.13|33
1645214770000|2022-02-18 20:06:10|2802.89|2795.19|2800.87|2793.17|2802.89|2795.19|2800.4|2792.7|36
1645214780000|2022-02-18 20:06:20|2801.31|2793.61|2800.32|2792.62|2801.31|2793.61|2799.39|2791.69|40
1645214790000|2022-02-18 20:06:30|2800.27|2792.57|2799.84|2792.14|2800.39|2792.69|2799.46|2791.76|36
1645214800000|2022-02-18 20:06:40|2799.86|2792.16|2800.08|2792.38|2800.27|2792.57|2799.39|2791.69|36
1645214810000|2022-02-18 20:06:50|2799.11|2791.41|2799.31|2791.61|2799.87|2792.17|2797.78|2790.08|34
1645214820000|2022-02-18 20:07:00|2799.27|2791.57|2798.18|2790.48|2799.39|2791.69|2797.84|2790.14|35
1645214830000|2022-02-18 20:07:10|2798.22|2790.52|2798.29|2790.59|2798.55|2790.85|2797.82|2790.12|35
1645214840000|2022-02-18 20:07:20|2797.9|2790.2|2798.53|2790.83|2798.91|2791.21|2797.83|2790.13|28
1645214850000|2022-02-18 20:07:30|2798.59|2790.89|2797.59|2789.89|2798.72|2791.02|2797.51|2789.81|35
1645214860000|2022-02-18 20:07:40|2797.62|2789.92|2797.68|2789.98|2797.77|2790.07|2797.04|2789.34|32
1645214870000|2022-02-18 20:07:50|2797.76|2790.06|2798.91|2791.21|2799.41|2791.71|2797.7|2790|35
1645214880000|2022-02-18 20:08:00|2798.9|2791.2|2798.24|2790.54|2799.4|2791.7|2798.24|2790.54|33
1645214890000|2022-02-18 20:08:10|2798.2|2790.5|2797.79|2790.09|2798.4|2790.7|2797.48|2789.78|35
1645214900000|2022-02-18 20:08:20|2797.72|2790.02|2797.38|2789.68|2797.98|2790.28|2797.36|2789.66|35
1645214910000|2022-02-18 20:08:30|2797.1|2789.4|2796.73|2789.03|2797.76|2790.06|2795.94|2788.24|37
1645214920000|2022-02-18 20:08:40|2796.8|2789.1|2796.58|2788.88|2796.8|2789.1|2796|2788.3|37
1645214930000|2022-02-18 20:08:50|2796.63|2788.93|2796.13|2788.43|2797.73|2790.03|2796.13|2788.43|36
1645214940000|2022-02-18 20:09:00|2795.99|2788.29|2796.39|2788.69|2796.4|2788.7|2795.78|2788.08|28
1645214950000|2022-02-18 20:09:10|2796.36|2788.66|2796.3|2788.6|2796.59|2788.89|2795.59|2787.89|30
1645214960000|2022-02-18 20:09:20|2796.41|2788.71|2797.15|2789.45|2797.18|2789.48|2796.41|2788.71|34
1645214970000|2022-02-18 20:09:30|2797.16|2789.46|2798.54|2790.84|2799.12|2791.42|2797.13|2789.43|36
1645214980000|2022-02-18 20:09:40|2798.48|2790.78|2798.15|2790.45|2798.67|2790.97|2798.05|2790.35|27
1645214990000|2022-02-18 20:09:50|2798.09|2790.39|2798.23|2790.53|2799.29|2791.59|2798.09|2790.39|29
1645215000000|2022-02-18 20:10:00|2798.61|2790.91|2799.44|2791.74|2799.86|2792.16|2798.12|2790.42|39
1645215010000|2022-02-18 20:10:10|2799.2|2791.5|2802.34|2794.64|2802.71|2795.01|2798.87|2791.17|39
1645215020000|2022-02-18 20:10:20|2802.12|2794.42|2801.93|2794.23|2802.14|2794.44|2800.76|2793.06|37
1645215030000|2022-02-18 20:10:30|2802.03|2794.33|2802.92|2795.22|2803.98|2796.28|2800.82|2793.12|37
1645215040000|2022-02-18 20:10:40|2803.06|2795.36|2802.5|2794.8|2803.12|2795.42|2801.07|2793.37|38
1645215050000|2022-02-18 20:10:50|2802.49|2794.79|2802|2794.3|2802.53|2794.83|2801.41|2793.71|37
1645215060000|2022-02-18 20:11:00|2802.36|2794.66|2799.35|2791.65|2802.36|2794.66|2799.2|2791.5|36
1645215070000|2022-02-18 20:11:10|2799.23|2791.53|2798.95|2791.25|2799.34|2791.64|2798.07|2790.37|36
1645215080000|2022-02-18 20:11:20|2798.62|2790.92|2798.1|2790.4|2799.13|2791.43|2798.03|2790.33|37
1645215090000|2022-02-18 20:11:30|2798.09|2790.39|2797.31|2789.61|2798.39|2790.69|2796.94|2789.24|39
1645215100000|2022-02-18 20:11:40|2796.93|2789.23|2796.87|2789.17|2797.25|2789.55|2796.17|2788.47|35
1645215110000|2022-02-18 20:11:50|2796.85|2789.15|2797.96|2790.26|2797.96|2790.26|2796.82|2789.12|37
1645215120000|2022-02-18 20:12:00|2797.89|2790.19|2797|2789.3|2799.32|2791.62|2796.98|2789.28|39
1645215130000|2022-02-18 20:12:10|2797.14|2789.44|2796.58|2788.88|2797.14|2789.44|2795.61|2787.91|37
1645215140000|2022-02-18 20:12:20|2796.11|2788.41|2796.4|2788.7|2796.54|2788.84|2796|2788.3|37
1645215150000|2022-02-18 20:12:30|2796.29|2788.59|2795.55|2787.85|2796.45|2788.75|2795.17|2787.47|35
1645215160000|2022-02-18 20:12:40|2795.67|2787.97|2794.76|2787.06|2797.05|2789.35|2794.63|2786.93|35
1645215170000|2022-02-18 20:12:50|2794.92|2787.22|2797.16|2789.46|2797.16|2789.46|2794.92|2787.22|38
1645215180000|2022-02-18 20:13:00|2797.05|2789.35|2797.15|2789.45|2797.2|2789.5|2796.73|2789.03|36
1645215190000|2022-02-18 20:13:10|2797.09|2789.39|2795.93|2788.23|2797.09|2789.39|2795.82|2788.12|36
1645215200000|2022-02-18 20:13:20|2795.85|2788.15|2795.44|2787.74|2796.09|2788.39|2795|2787.3|27
1645215210000|2022-02-18 20:13:30|2795.47|2787.77|2795.94|2788.24|2796.27|2788.57|2795.15|2787.45|30
1645215220000|2022-02-18 20:13:40|2795.96|2788.26|2794.82|2787.12|2796.09|2788.39|2794.56|2786.86|39
1645215230000|2022-02-18 20:13:50|2794.74|2787.04|2794.3|2786.6|2796.37|2788.67|2794.3|2786.6|36
1645215240000|2022-02-18 20:14:00|2793.72|2786.02|2792.11|2784.41|2793.86|2786.16|2791.82|2784.12|35
1645215250000|2022-02-18 20:14:10|2791.99|2784.29|2793.81|2786.11|2793.94|2786.24|2791.99|2784.29|36
1645215260000|2022-02-18 20:14:20|2793.89|2786.19|2793.96|2786.26|2794.27|2786.57|2793.5|2785.8|36
1645215270000|2022-02-18 20:14:30|2794.26|2786.56|2795.29|2787.59|2795.29|2787.59|2793.85|2786.15|36
1645215280000|2022-02-18 20:14:40|2795.41|2787.71|2795.89|2788.19|2796.42|2788.72|2795.3|2787.6|36
1645215290000|2022-02-18 20:14:50|2795.14|2787.44|2793.98|2786.28|2795.63|2787.93|2793.67|2785.97|34
1645215300000|2022-02-18 20:15:00|2794.05|2786.35|2793.66|2785.96|2794.05|2786.35|2793.31|2785.61|37
1645215310000|2022-02-18 20:15:10|2793.43|2785.73|2794.21|2786.51|2795.31|2787.61|2793.38|2785.68|35
1645215320000|2022-02-18 20:15:20|2794.35|2786.65|2794.71|2787.01|2795.75|2788.05|2794.35|2786.65|34
1645215330000|2022-02-18 20:15:30|2794.9|2787.2|2794.67|2786.97|2794.91|2787.21|2794.08|2786.38|37
1645215340000|2022-02-18 20:15:40|2794.62|2786.92|2793.5|2785.8|2794.62|2786.92|2793.28|2785.58|33
1645215350000|2022-02-18 20:15:50|2793.52|2785.82|2793.03|2785.33|2793.56|2785.86|2793|2785.3|24
1645215360000|2022-02-18 20:16:00|2793.02|2785.32|2791.91|2784.21|2793.06|2785.36|2791.85|2784.15|30
1645215370000|2022-02-18 20:16:10|2792.08|2784.38|2791.75|2784.05|2792.68|2784.98|2791.54|2783.84|34
1645215380000|2022-02-18 20:16:20|2791.74|2784.04|2792.76|2785.06|2793.17|2785.47|2791.74|2784.04|39
1645215390000|2022-02-18 20:16:30|2792.84|2785.14|2792.51|2784.81|2793.08|2785.38|2791.86|2784.16|38
1645215400000|2022-02-18 20:16:40|2792.46|2784.76|2791.15|2783.45|2792.52|2784.82|2790.89|2783.19|33
1645215410000|2022-02-18 20:16:50|2790.91|2783.21|2792.01|2784.31|2792.01|2784.31|2790.91|2783.21|31
1645215420000|2022-02-18 20:17:00|2792.03|2784.33|2791.64|2783.94|2792.18|2784.48|2791.61|2783.91|36
1645215430000|2022-02-18 20:17:10|2791.58|2783.88|2790.85|2783.15|2791.77|2784.07|2789.98|2782.28|32
1645215440000|2022-02-18 20:17:20|2790.87|2783.17|2790.05|2782.35|2790.89|2783.19|2789.83|2782.13|35
1645215450000|2022-02-18 20:17:30|2790.03|2782.33|2790.02|2782.32|2790.48|2782.78|2789.74|2782.04|35
1645215460000|2022-02-18 20:17:40|2790.21|2782.51|2790.37|2782.67|2790.89|2783.19|2789.94|2782.24|36
1645215470000|2022-02-18 20:17:50|2790.23|2782.53|2790.7|2783|2790.93|2783.23|2790.23|2782.53|31
1645215480000|2022-02-18 20:18:00|2790.27|2782.57|2790.67|2782.97|2790.92|2783.22|2789.8|2782.1|36
1645215490000|2022-02-18 20:18:10|2790.68|2782.98|2791.22|2783.52|2791.36|2783.66|2790.27|2782.57|34
1645215500000|2022-02-18 20:18:20|2790.98|2783.28|2790.88|2783.18|2790.98|2783.28|2790.34|2782.64|32
1645215510000|2022-02-18 20:18:30|2790.84|2783.14|2790.6|2782.9|2790.93|2783.23|2790.06|2782.36|33
1645215520000|2022-02-18 20:18:40|2790.65|2782.95|2790.52|2782.82|2791.05|2783.35|2790.37|2782.67|36
1645215530000|2022-02-18 20:18:50|2790.56|2782.86|2788.87|2781.17|2790.56|2782.86|2788.18|2780.48|35
1645215540000|2022-02-18 20:19:00|2788.76|2781.06|2785.52|2777.82|2788.76|2781.06|2785.52|2777.82|37
1645215550000|2022-02-18 20:19:10|2785.61|2777.91|2786.25|2778.55|2787.1|2779.4|2785.61|2777.91|36
1645215560000|2022-02-18 20:19:20|2786.23|2778.53|2786.51|2778.81|2786.64|2778.94|2786.1|2778.4|36
1645215570000|2022-02-18 20:19:30|2786.5|2778.8|2786.92|2779.22|2788.04|2780.34|2786.5|2778.8|32
1645215580000|2022-02-18 20:19:40|2787.1|2779.4|2785|2777.3|2787.36|2779.66|2784.81|2777.11|37
1645215590000|2022-02-18 20:19:50|2785.09|2777.39|2784.48|2776.78|2786.17|2778.47|2784.03|2776.33|40
1645215600000|2022-02-18 20:20:00|2784.65|2776.95|2784.67|2776.97|2785.22|2777.52|2783.69|2775.99|38
1645215610000|2022-02-18 20:20:10|2784.69|2776.99|2784.37|2776.67|2784.85|2777.15|2784.08|2776.38|32
1645215620000|2022-02-18 20:20:20|2784.25|2776.55|2784.72|2777.02|2784.96|2777.26|2784.25|2776.55|32
1645215630000|2022-02-18 20:20:30|2784.75|2777.05|2788.39|2780.69|2788.39|2780.69|2784.58|2776.88|39
1645215640000|2022-02-18 20:20:40|2788.13|2780.43|2787.91|2780.21|2788.55|2780.85|2787.42|2779.72|38
1645215650000|2022-02-18 20:20:50|2787.9|2780.2|2787.46|2779.76|2787.9|2780.2|2786.88|2779.18|36
1645215660000|2022-02-18 20:21:00|2787.1|2779.4|2786.54|2778.84|2787.4|2779.7|2786.25|2778.55|38
1645215670000|2022-02-18 20:21:10|2786.51|2778.81|2787.02|2779.32|2787.64|2779.94|2786.31|2778.61|38
1645215680000|2022-02-18 20:21:20|2787.05|2779.35|2787.19|2779.49|2788.86|2781.16|2787.02|2779.32|32
1645215690000|2022-02-18 20:21:30|2787.13|2779.43|2787.68|2779.98|2787.68|2779.98|2786.35|2778.65|34
1645215700000|2022-02-18 20:21:40|2787.58|2779.88|2784.89|2777.19|2787.58|2779.88|2784.89|2777.19|34
1645215710000|2022-02-18 20:21:50|2784.76|2777.06|2784.14|2776.44|2784.76|2777.06|2784.07|2776.37|29
1645215720000|2022-02-18 20:22:00|2784.13|2776.43|2783.46|2775.76|2784.42|2776.72|2783.45|2775.75|29
1645215730000|2022-02-18 20:22:10|2783.48|2775.78|2783.55|2775.85|2784.38|2776.68|2783.41|2775.71|35
1645215740000|2022-02-18 20:22:20|2783.57|2775.87|2784.47|2776.77|2784.48|2776.78|2783.51|2775.81|28
1645215750000|2022-02-18 20:22:30|2784.66|2776.96|2785.07|2777.37|2785.38|2777.68|2784.49|2776.79|31
1645215760000|2022-02-18 20:22:40|2785.24|2777.54|2786.53|2778.83|2787.36|2779.66|2785.24|2777.54|36
1645215770000|2022-02-18 20:22:50|2786.44|2778.74|2785.4|2777.7|2786.44|2778.74|2785.13|2777.43|34
1645215780000|2022-02-18 20:23:00|2785.41|2777.71|2784.75|2777.05|2785.41|2777.71|2784.23|2776.53|37
1645215790000|2022-02-18 20:23:10|2784.81|2777.11|2784.57|2776.87|2785.19|2777.49|2784.35|2776.65|37
1645215800000|2022-02-18 20:23:20|2784.56|2776.86|2785.31|2777.61|2786.02|2778.32|2784.44|2776.74|36
1645215810000|2022-02-18 20:23:30|2785.32|2777.62|2784.63|2776.93|2785.34|2777.64|2784.54|2776.84|37
1645215820000|2022-02-18 20:23:40|2784.64|2776.94|2784.31|2776.61|2785.69|2777.99|2784.28|2776.58|36
1645215830000|2022-02-18 20:23:50|2784.42|2776.72|2785.65|2777.95|2785.92|2778.22|2784.42|2776.72|34
1645215840000|2022-02-18 20:24:00|2785.68|2777.98|2785.43|2777.73|2786.43|2778.73|2784.95|2777.25|36
1645215850000|2022-02-18 20:24:10|2785.09|2777.39|2785.65|2777.95|2786.15|2778.45|2785.09|2777.39|30
1645215860000|2022-02-18 20:24:20|2785.63|2777.93|2786.26|2778.56|2786.54|2778.84|2785.49|2777.79|28
1645215870000|2022-02-18 20:24:30|2786.29|2778.59|2786.76|2779.06|2786.99|2779.29|2786.11|2778.41|25
1645215880000|2022-02-18 20:24:40|2786.68|2778.98|2786.45|2778.75|2787.95|2780.25|2786.39|2778.69|35
1645215890000|2022-02-18 20:24:50|2786.2|2778.5|2785.99|2778.29|2786.95|2779.25|2785.94|2778.24|29
1645215900000|2022-02-18 20:25:00|2785.98|2778.28|2786.04|2778.34|2786.23|2778.53|2784.7|2777|37
1645215910000|2022-02-18 20:25:10|2786.03|2778.33|2785.27|2777.57|2786.13|2778.43|2784.38|2776.68|33
1645215920000|2022-02-18 20:25:20|2785.6|2777.9|2785.82|2778.12|2785.94|2778.24|2784.85|2777.15|32
1645215930000|2022-02-18 20:25:30|2785.81|2778.11|2785.5|2777.8|2785.88|2778.18|2785.21|2777.51|33
1645215940000|2022-02-18 20:25:40|2785.48|2777.78|2784.77|2777.07|2785.68|2777.98|2784.77|2777.07|36
1645215950000|2022-02-18 20:25:50|2784.76|2777.06|2785.36|2777.66|2785.62|2777.92|2784.5|2776.8|33
1645215960000|2022-02-18 20:26:00|2785.34|2777.64|2786.81|2779.11|2786.81|2779.11|2784.7|2777|33
1645215970000|2022-02-18 20:26:10|2787.22|2779.52|2787.14|2779.44|2787.75|2780.05|2785.43|2777.73|37
1645215980000|2022-02-18 20:26:20|2787.15|2779.45|2784.86|2777.16|2787.16|2779.46|2784.81|2777.11|33
1645215990000|2022-02-18 20:26:30|2784.99|2777.29|2785.18|2777.48|2785.56|2777.86|2783.85|2776.15|38
1645216000000|2022-02-18 20:26:40|2785.23|2777.53|2784.99|2777.29|2785.56|2777.86|2784.71|2777.01|37
1645216010000|2022-02-18 20:26:50|2785.27|2777.57|2784.77|2777.07|2785.73|2778.03|2784.77|2777.07|35
1645216020000|2022-02-18 20:27:00|2784.85|2777.15|2785.47|2777.77|2786.04|2778.34|2784.06|2776.36|34
1645216030000|2022-02-18 20:27:10|2785.52|2777.82|2785.7|2778|2785.95|2778.25|2785.16|2777.46|31
1645216040000|2022-02-18 20:27:20|2786.33|2778.63|2786.97|2779.27|2786.97|2779.27|2785.49|2777.79|36
1645216050000|2022-02-18 20:27:30|2788.28|2780.58|2787.78|2780.08|2788.47|2780.77|2787.55|2779.85|35
1645216060000|2022-02-18 20:27:40|2787.76|2780.06|2786.63|2778.93|2788.03|2780.33|2786.49|2778.79|33
1645216070000|2022-02-18 20:27:50|2786.66|2778.96|2787.04|2779.34|2787.8|2780.1|2786.44|2778.74|32
1645216080000|2022-02-18 20:28:00|2787.07|2779.37|2787.43|2779.73|2788.22|2780.52|2787.03|2779.33|34
1645216090000|2022-02-18 20:28:10|2787.56|2779.86|2788.14|2780.44|2788.38|2780.68|2787.12|2779.42|36
1645216100000|2022-02-18 20:28:20|2788.23|2780.53|2787.38|2779.68|2788.32|2780.62|2787.34|2779.64|32
1645216110000|2022-02-18 20:28:30|2787.83|2780.13|2787.79|2780.09|2788.65|2780.95|2786.92|2779.22|30
1645216120000|2022-02-18 20:28:40|2787.83|2780.13|2787.24|2779.54|2788|2780.3|2787|2779.3|35
1645216130000|2022-02-18 20:28:50|2787.39|2779.69|2786.38|2778.68|2787.88|2780.18|2786.38|2778.68|29
1645216140000|2022-02-18 20:29:00|2786.07|2778.37|2786.21|2778.51|2787.06|2779.36|2785.56|2777.86|35
1645216150000|2022-02-18 20:29:10|2786.23|2778.53|2786.36|2778.66|2786.53|2778.83|2785.52|2777.82|34
1645216160000|2022-02-18 20:29:20|2786.33|2778.63|2786.48|2778.78|2787.12|2779.42|2785.73|2778.03|36
1645216170000|2022-02-18 20:29:30|2786.45|2778.75|2785.03|2777.33|2786.45|2778.75|2784.2|2776.5|34
1645216180000|2022-02-18 20:29:40|2785.02|2777.32|2784.02|2776.32|2785.02|2777.32|2783.92|2776.22|32
1645216190000|2022-02-18 20:29:50|2783.88|2776.18|2783.77|2776.07|2784.57|2776.87|2782.54|2774.84|38
1645216200000|2022-02-18 20:30:00|2783.8|2776.1|2781.68|2773.98|2784.86|2777.16|2780.61|2772.91|39
1645216210000|2022-02-18 20:30:10|2781.61|2773.91|2781.4|2773.7|2781.64|2773.94|2781.09|2773.39|35
1645216220000|2022-02-18 20:30:20|2781.23|2773.53|2781.15|2773.45|2781.27|2773.57|2780.67|2772.97|34
1645216230000|2022-02-18 20:30:30|2781.14|2773.44|2779.23|2771.53|2781.14|2773.44|2778.7|2771|37
1645216240000|2022-02-18 20:30:40|2779.26|2771.56|2778.39|2770.69|2779.26|2771.56|2778.32|2770.62|36
1645216250000|2022-02-18 20:30:50|2778.47|2770.77|2780.4|2772.7|2780.87|2773.17|2778.38|2770.68|36
1645216260000|2022-02-18 20:31:00|2780.37|2772.67|2780.66|2772.96|2782.45|2774.75|2779.54|2771.84|40
1645216270000|2022-02-18 20:31:10|2780.53|2772.83|2779.86|2772.16|2780.73|2773.03|2778.9|2771.2|39
1645216280000|2022-02-18 20:31:20|2779.71|2772.01|2778.78|2771.08|2779.71|2772.01|2778.65|2770.95|35
1645216290000|2022-02-18 20:31:30|2778.81|2771.11|2778.37|2770.67|2779.19|2771.49|2778.37|2770.67|33
1645216300000|2022-02-18 20:31:40|2778.49|2770.79|2778.4|2770.7|2779.02|2771.32|2778.15|2770.45|40
1645216310000|2022-02-18 20:31:50|2778.45|2770.75|2779.28|2771.58|2779.64|2771.94|2778|2770.3|37
1645216320000|2022-02-18 20:32:00|2779.3|2771.6|2779.31|2771.61|2781.61|2773.91|2779.04|2771.34|36
1645216330000|2022-02-18 20:32:10|2779.3|2771.6|2779.26|2771.56|2779.32|2771.62|2778.75|2771.05|35
1645216340000|2022-02-18 20:32:20|2779.08|2771.38|2779.41|2771.71|2779.43|2771.73|2778.64|2770.94|23
1645216350000|2022-02-18 20:32:30|2779.46|2771.76|2779.03|2771.33|2780.1|2772.4|2778.47|2770.77|33
1645216360000|2022-02-18 20:32:40|2778.76|2771.06|2778.94|2771.24|2778.99|2771.29|2778.52|2770.82|33
1645216370000|2022-02-18 20:32:50|2778.95|2771.25|2778.72|2771.02|2779.26|2771.56|2778.46|2770.76|30
1645216380000|2022-02-18 20:33:00|2778.73|2771.03|2778.91|2771.21|2779.12|2771.42|2778.73|2771.03|25
1645216390000|2022-02-18 20:33:10|2778.96|2771.26|2779.25|2771.55|2779.71|2772.01|2778.79|2771.09|35
1645216400000|2022-02-18 20:33:20|2779.27|2771.57|2778.93|2771.23|2779.97|2772.27|2778.91|2771.21|37
1645216410000|2022-02-18 20:33:30|2778.99|2771.29|2778.84|2771.14|2779.08|2771.38|2778.58|2770.88|35
1645216420000|2022-02-18 20:33:40|2778.85|2771.15|2778.98|2771.28|2779.23|2771.53|2778.69|2770.99|39
1645216430000|2022-02-18 20:33:50|2779.02|2771.32|2778.91|2771.21|2779.32|2771.62|2778.7|2771|37
1645216440000|2022-02-18 20:34:00|2778.84|2771.14|2779.33|2771.63|2779.33|2771.63|2778.36|2770.66|36
1645216450000|2022-02-18 20:34:10|2778.87|2771.17|2777.88|2770.18|2779.24|2771.54|2777.85|2770.15|39
1645216460000|2022-02-18 20:34:20|2777.9|2770.2|2778.25|2770.55|2778.85|2771.15|2777.87|2770.17|36
1645216470000|2022-02-18 20:34:30|2778.17|2770.47|2779.31|2771.61|2779.38|2771.68|2778.16|2770.46|36
1645216480000|2022-02-18 20:34:40|2779.29|2771.59|2779.37|2771.67|2779.38|2771.68|2778.82|2771.12|34
1645216490000|2022-02-18 20:34:50|2779.42|2771.72|2779.11|2771.41|2779.42|2771.72|2778.68|2770.98|35
1645216500000|2022-02-18 20:35:00|2779.06|2771.36|2779.43|2771.73|2779.63|2771.93|2778.73|2771.03|33
1645216510000|2022-02-18 20:35:10|2779.46|2771.76|2780.69|2772.99|2781.54|2773.84|2779.46|2771.76|36
1645216520000|2022-02-18 20:35:20|2781.4|2773.7|2781.82|2774.12|2782.73|2775.03|2780.84|2773.14|28
1645216530000|2022-02-18 20:35:30|2781.62|2773.92|2780.17|2772.47|2781.93|2774.23|2779.41|2771.71|33
1645216540000|2022-02-18 20:35:40|2779.9|2772.2|2780.21|2772.51|2780.65|2772.95|2779.9|2772.2|31
1645216550000|2022-02-18 20:35:50|2780.29|2772.59|2779.27|2771.57|2780.57|2772.87|2779.06|2771.36|30
1645216560000|2022-02-18 20:36:00|2779.19|2771.49|2779.07|2771.37|2779.19|2771.49|2778.77|2771.07|35
1645216570000|2022-02-18 20:36:10|2779.03|2771.33|2778.54|2770.84|2779.03|2771.33|2777.74|2770.04|33
1645216580000|2022-02-18 20:36:20|2778.55|2770.85|2777.8|2770.1|2778.83|2771.13|2777.12|2769.42|33
1645216590000|2022-02-18 20:36:30|2777.9|2770.2|2778.66|2770.96|2778.96|2771.26|2777.57|2769.87|37
1645216600000|2022-02-18 20:36:40|2778.6|2770.9|2777.8|2770.1|2779.14|2771.44|2777.51|2769.81|37
1645216610000|2022-02-18 20:36:50|2777.79|2770.09|2777.97|2770.27|2777.97|2770.27|2776.86|2769.16|35
1645216620000|2022-02-18 20:37:00|2777.96|2770.26|2779.57|2771.87|2779.57|2771.87|2777.46|2769.76|36
1645216630000|2022-02-18 20:37:10|2779.64|2771.94|2779.81|2772.11|2779.86|2772.16|2778.24|2770.54|37
1645216640000|2022-02-18 20:37:20|2779.84|2772.14|2778.79|2771.09|2779.84|2772.14|2778.12|2770.42|37
1645216650000|2022-02-18 20:37:30|2778.8|2771.1|2778.76|2771.06|2779.06|2771.36|2778.26|2770.56|39
1645216660000|2022-02-18 20:37:40|2778.73|2771.03|2779.04|2771.34|2779.04|2771.34|2778.58|2770.88|32
1645216670000|2022-02-18 20:37:50|2779.14|2771.44|2779.19|2771.49|2779.29|2771.59|2778.77|2771.07|32
1645216680000|2022-02-18 20:38:00|2779.18|2771.48|2779.88|2772.18|2780.7|2773|2779.18|2771.48|31
1645216690000|2022-02-18 20:38:10|2779.6|2771.9|2780.56|2772.86|2780.64|2772.94|2779.34|2771.64|34
1645216700000|2022-02-18 20:38:20|2780|2772.3|2781.61|2773.91|2781.84|2774.14|2780|2772.3|36
1645216710000|2022-02-18 20:38:30|2781.56|2773.86|2782.58|2774.88|2782.65|2774.95|2781.17|2773.47|37
1645216720000|2022-02-18 20:38:40|2782.56|2774.86|2782.75|2775.05|2782.76|2775.06|2782.23|2774.53|32
1645216730000|2022-02-18 20:38:50|2782.57|2774.87|2782.08|2774.38|2782.79|2775.09|2781.88|2774.18|35
1645216740000|2022-02-18 20:39:00|2782.11|2774.41|2780.31|2772.61|2782.18|2774.48|2779.96|2772.26|33
1645216750000|2022-02-18 20:39:10|2780.33|2772.63|2781.05|2773.35|2781.05|2773.35|2780.11|2772.41|38
1645216760000|2022-02-18 20:39:20|2781|2773.3|2780.54|2772.84|2781.13|2773.43|2780.53|2772.83|36
1645216770000|2022-02-18 20:39:30|2780.62|2772.92|2782.2|2774.5|2782.2|2774.5|2780.62|2772.92|38
1645216780000|2022-02-18 20:39:40|2781.9|2774.2|2781.33|2773.63|2781.9|2774.2|2780.98|2773.28|36
1645216790000|2022-02-18 20:39:50|2781.29|2773.59|2780.93|2773.23|2781.29|2773.59|2780.52|2772.82|28
1645216800000|2022-02-18 20:40:00|2780.89|2773.19|2781.13|2773.43|2781.44|2773.74|2780.69|2772.99|38
1645216810000|2022-02-18 20:40:10|2781.16|2773.46|2780.91|2773.21|2782.25|2774.55|2780.86|2773.16|35
1645216820000|2022-02-18 20:40:20|2780.99|2773.29|2780.19|2772.49|2781|2773.3|2780.19|2772.49|33
1645216830000|2022-02-18 20:40:30|2780.26|2772.56|2780.69|2772.99|2781.18|2773.48|2780.25|2772.55|32
1645216840000|2022-02-18 20:40:40|2780.97|2773.27|2781.08|2773.38|2781.21|2773.51|2780.65|2772.95|34
1645216850000|2022-02-18 20:40:50|2781.09|2773.39|2782.56|2774.86|2782.56|2774.86|2781.05|2773.35|37
1645216860000|2022-02-18 20:41:00|2782.47|2774.77|2783.16|2775.46|2783.42|2775.72|2781.85|2774.15|33
1645216870000|2022-02-18 20:41:10|2783.42|2775.72|2787.76|2780.06|2787.76|2780.06|2783.42|2775.72|35
1645216880000|2022-02-18 20:41:20|2787.8|2780.1|2788.84|2781.14|2788.93|2781.23|2786.9|2779.2|39
1645216890000|2022-02-18 20:41:30|2788.82|2781.12|2788.18|2780.48|2788.84|2781.14|2787.44|2779.74|36
1645216900000|2022-02-18 20:41:40|2788.29|2780.59|2791.63|2783.93|2791.63|2783.93|2787.58|2779.88|38
1645216910000|2022-02-18 20:41:50|2791.66|2783.96|2791.84|2784.14|2792.43|2784.73|2790.65|2782.95|33
1645216920000|2022-02-18 20:42:00|2792.96|2785.26|2793.18|2785.48|2793.55|2785.85|2792.96|2785.26|36
1645216930000|2022-02-18 20:42:10|2793.78|2786.08|2796.78|2789.08|2796.78|2789.08|2793.78|2786.08|26
1645216940000|2022-02-18 20:42:20|2796.85|2789.15|2794.68|2786.98|2797.21|2789.51|2794.66|2786.96|36
1645216950000|2022-02-18 20:42:30|2794.67|2786.97|2793.65|2785.95|2794.8|2787.1|2793.4|2785.7|35
1645216960000|2022-02-18 20:42:40|2793.63|2785.93|2793.58|2785.88|2794.47|2786.77|2793.56|2785.86|33
1645216970000|2022-02-18 20:42:50|2793.65|2785.95|2793.97|2786.27|2795.04|2787.34|2793.39|2785.69|38
1645216980000|2022-02-18 20:43:00|2793.92|2786.22|2793.21|2785.51|2793.92|2786.22|2793.04|2785.34|37
1645216990000|2022-02-18 20:43:10|2793.2|2785.5|2792.01|2784.31|2793.2|2785.5|2792.01|2784.31|32
1645217000000|2022-02-18 20:43:20|2792.09|2784.39|2792.91|2785.21|2793.02|2785.32|2791.94|2784.24|36
1645217010000|2022-02-18 20:43:30|2792.9|2785.2|2793.45|2785.75|2793.56|2785.86|2792.77|2785.07|29
1645217020000|2022-02-18 20:43:40|2793.2|2785.5|2792.24|2784.54|2793.39|2785.69|2792.04|2784.34|35
1645217030000|2022-02-18 20:43:50|2792.25|2784.55|2792.07|2784.37|2792.25|2784.55|2791.73|2784.03|23
1645217040000|2022-02-18 20:44:00|2792.09|2784.39|2790.33|2782.63|2792.11|2784.41|2790.2|2782.5|36
1645217050000|2022-02-18 20:44:10|2790.19|2782.49|2790.66|2782.96|2791.58|2783.88|2789.98|2782.28|37
1645217060000|2022-02-18 20:44:20|2790.64|2782.94|2791.84|2784.14|2792.22|2784.52|2790.54|2782.84|39
1645217070000|2022-02-18 20:44:30|2791.89|2784.19|2792.82|2785.12|2793.52|2785.82|2791.89|2784.19|35
1645217080000|2022-02-18 20:44:40|2792.84|2785.14|2792.52|2784.82|2793.27|2785.57|2792.41|2784.71|40
1645217090000|2022-02-18 20:44:50|2792.45|2784.75|2793.07|2785.37|2793.07|2785.37|2791.98|2784.28|30
1645217100000|2022-02-18 20:45:00|2793.03|2785.33|2796.36|2788.66|2797.22|2789.52|2793.03|2785.33|37
1645217110000|2022-02-18 20:45:10|2796.3|2788.6|2795.58|2787.88|2796.8|2789.1|2794.58|2786.88|38
1645217120000|2022-02-18 20:45:20|2795.69|2787.99|2797.11|2789.41|2797.53|2789.83|2795.42|2787.72|36
1645217130000|2022-02-18 20:45:30|2797.19|2789.49|2795.78|2788.08|2797.41|2789.71|2795.56|2787.86|37
1645217140000|2022-02-18 20:45:40|2795.79|2788.09|2796.95|2789.25|2797.58|2789.88|2795.71|2788.01|35
1645217150000|2022-02-18 20:45:50|2796.97|2789.27|2797.95|2790.25|2798.72|2791.02|2796.85|2789.15|36
1645217160000|2022-02-18 20:46:00|2797.94|2790.24|2797.77|2790.07|2797.99|2790.29|2796.79|2789.09|35
1645217170000|2022-02-18 20:46:10|2797.8|2790.1|2797.13|2789.43|2797.81|2790.11|2796.2|2788.5|36
1645217180000|2022-02-18 20:46:20|2797.16|2789.46|2794.58|2786.88|2797.16|2789.46|2794.54|2786.84|30
1645217190000|2022-02-18 20:46:30|2794.57|2786.87|2793.19|2785.49|2794.62|2786.92|2792.91|2785.21|33
1645217200000|2022-02-18 20:46:40|2793.1|2785.4|2792.3|2784.6|2793.64|2785.94|2791.92|2784.22|31
1645217210000|2022-02-18 20:46:50|2792.32|2784.62|2789.43|2781.73|2792.48|2784.78|2789.43|2781.73|35
1645217220000|2022-02-18 20:47:00|2789.64|2781.94|2787.47|2779.77|2789.81|2782.11|2786.97|2779.27|37
1645217230000|2022-02-18 20:47:10|2787.48|2779.78|2788.61|2780.91|2788.69|2780.99|2786.86|2779.16|39
1645217240000|2022-02-18 20:47:20|2788.52|2780.82|2790.9|2783.2|2791.01|2783.31|2788.52|2780.82|39
1645217250000|2022-02-18 20:47:30|2790.89|2783.19|2791.48|2783.78|2791.73|2784.03|2790.88|2783.18|38
1645217260000|2022-02-18 20:47:40|2791.69|2783.99|2793.22|2785.52|2793.22|2785.52|2791.07|2783.37|38
1645217270000|2022-02-18 20:47:50|2793.26|2785.56|2791.33|2783.63|2793.33|2785.63|2790.98|2783.28|37
1645217280000|2022-02-18 20:48:00|2791.3|2783.6|2790.86|2783.16|2791.43|2783.73|2789.82|2782.12|39
1645217290000|2022-02-18 20:48:10|2791|2783.3|2791.62|2783.92|2792.47|2784.77|2791|2783.3|34
1645217300000|2022-02-18 20:48:20|2791.7|2784|2794.76|2787.06|2795.55|2787.85|2791.58|2783.88|40
1645217310000|2022-02-18 20:48:30|2794.85|2787.15|2794.48|2786.78|2795.38|2787.68|2794.4|2786.7|36
1645217320000|2022-02-18 20:48:40|2794.66|2786.96|2793.19|2785.49|2794.66|2786.96|2792.57|2784.87|37
1645217330000|2022-02-18 20:48:50|2793.69|2785.99|2793.22|2785.52|2793.69|2785.99|2793.06|2785.36|36
1645217340000|2022-02-18 20:49:00|2793.26|2785.56|2794.4|2786.7|2794.58|2786.88|2792.92|2785.22|38
1645217350000|2022-02-18 20:49:10|2794.45|2786.75|2795.55|2787.85|2795.69|2787.99|2793.32|2785.62|38
1645217360000|2022-02-18 20:49:20|2795.47|2787.77|2796.97|2789.27|2797.56|2789.86|2795.4|2787.7|38
1645217370000|2022-02-18 20:49:30|2796.81|2789.11|2796.53|2788.83|2796.93|2789.23|2796.25|2788.55|40
1645217380000|2022-02-18 20:49:40|2797.15|2789.45|2797.6|2789.9|2797.75|2790.05|2796.61|2788.91|38
1645217390000|2022-02-18 20:49:50|2797.58|2789.88|2796.7|2789|2797.95|2790.25|2795.99|2788.29|35
1645217400000|2022-02-18 20:50:00|2796.75|2789.05|2792.04|2784.34|2796.75|2789.05|2791.75|2784.05|39
1645217410000|2022-02-18 20:50:10|2792.03|2784.33|2790.62|2782.92|2792.32|2784.62|2789.68|2781.98|38
1645217420000|2022-02-18 20:50:20|2790.71|2783.01|2793.13|2785.43|2793.13|2785.43|2790.59|2782.89|40
1645217430000|2022-02-18 20:50:30|2793.05|2785.35|2792.36|2784.66|2793.79|2786.09|2792.13|2784.43|39
1645217440000|2022-02-18 20:50:40|2792.16|2784.46|2791.95|2784.25|2792.3|2784.6|2791.73|2784.03|35
1645217450000|2022-02-18 20:50:50|2792.17|2784.47|2792.03|2784.33|2792.46|2784.76|2790.91|2783.21|40
1645217460000|2022-02-18 20:51:00|2792.05|2784.35|2791.13|2783.43|2792.08|2784.38|2791.02|2783.32|38
1645217470000|2022-02-18 20:51:10|2791.04|2783.34|2790.92|2783.22|2791.61|2783.91|2790.7|2783|38
1645217480000|2022-02-18 20:51:20|2791|2783.3|2789.22|2781.52|2791.62|2783.92|2788.74|2781.04|36
1645217490000|2022-02-18 20:51:30|2789.23|2781.53|2787.86|2780.16|2789.42|2781.72|2787.75|2780.05|36
1645217500000|2022-02-18 20:51:40|2788|2780.3|2787.59|2779.89|2788.87|2781.17|2787.21|2779.51|37
1645217510000|2022-02-18 20:51:50|2787.64|2779.94|2787.54|2779.84|2787.87|2780.17|2787.17|2779.47|33
1645217520000|2022-02-18 20:52:00|2787.55|2779.85|2787.19|2779.49|2787.82|2780.12|2786.93|2779.23|34
1645217530000|2022-02-18 20:52:10|2787.2|2779.5|2786.79|2779.09|2787.43|2779.73|2786.4|2778.7|38
1645217540000|2022-02-18 20:52:20|2786.54|2778.84|2785.28|2777.58|2786.79|2779.09|2784.94|2777.24|34
1645217550000|2022-02-18 20:52:30|2785.23|2777.53|2784.59|2776.89|2785.53|2777.83|2783.1|2775.4|39
1645217560000|2022-02-18 20:52:40|2784.46|2776.76|2784.44|2776.74|2785|2777.3|2784.34|2776.64|33
1645217570000|2022-02-18 20:52:50|2784.61|2776.91|2784.97|2777.27|2785.02|2777.32|2784.44|2776.74|33
1645217580000|2022-02-18 20:53:00|2784.89|2777.19|2785.09|2777.39|2785.7|2778|2784.85|2777.15|34
1645217590000|2022-02-18 20:53:10|2785.18|2777.48|2785.47|2777.77|2785.64|2777.94|2784.49|2776.79|33
1645217600000|2022-02-18 20:53:20|2785.64|2777.94|2784.4|2776.7|2785.65|2777.95|2784.4|2776.7|35
1645217610000|2022-02-18 20:53:30|2784.79|2777.09|2785.7|2778|2785.97|2778.27|2784.71|2777.01|32
1645217620000|2022-02-18 20:53:40|2785.69|2777.99|2785.51|2777.81|2785.85|2778.15|2785.32|2777.62|36
1645217630000|2022-02-18 20:53:50|2785.63|2777.93|2785.47|2777.77|2787.25|2779.55|2785.24|2777.54|39
1645217640000|2022-02-18 20:54:00|2785.5|2777.8|2785.85|2778.15|2786.03|2778.33|2784.52|2776.82|39
1645217650000|2022-02-18 20:54:10|2785.82|2778.12|2786.86|2779.16|2787.02|2779.32|2785.62|2777.92|35
1645217660000|2022-02-18 20:54:20|2786.87|2779.17|2789.52|2781.82|2789.71|2782.01|2786.81|2779.11|31
1645217670000|2022-02-18 20:54:30|2789.36|2781.66|2789|2781.3|2789.68|2781.98|2788.76|2781.06|36
1645217680000|2022-02-18 20:54:40|2788.88|2781.18|2786.39|2778.69|2788.88|2781.18|2786.28|2778.58|37
1645217690000|2022-02-18 20:54:50|2786.74|2779.04|2787.42|2779.72|2787.6|2779.9|2786.54|2778.84|32
1645217700000|2022-02-18 20:55:00|2787.46|2779.76|2788.11|2780.41|2788.75|2781.05|2787.38|2779.68|38
1645217710000|2022-02-18 20:55:10|2788.21|2780.51|2788.63|2780.93|2788.63|2780.93|2786.77|2779.07|36
1645217720000|2022-02-18 20:55:20|2789.11|2781.41|2789.13|2781.43|2790.14|2782.44|2788.22|2780.52|35
1645217730000|2022-02-18 20:55:30|2789.46|2781.76|2788.05|2780.35|2789.55|2781.85|2788.04|2780.34|39
1645217740000|2022-02-18 20:55:40|2788.02|2780.32|2787.59|2779.89|2788.55|2780.85|2787.44|2779.74|35
1645217750000|2022-02-18 20:55:50|2787.44|2779.74|2787.61|2779.91|2787.82|2780.12|2787.15|2779.45|36
1645217760000|2022-02-18 20:56:00|2787.75|2780.05|2784.87|2777.17|2787.85|2780.15|2784.5|2776.8|38
1645217770000|2022-02-18 20:56:10|2784.72|2777.02|2783.77|2776.07|2784.87|2777.17|2783.71|2776.01|37
1645217780000|2022-02-18 20:56:20|2783.79|2776.09|2784.52|2776.82|2785.47|2777.77|2783.72|2776.02|38
1645217790000|2022-02-18 20:56:30|2784.46|2776.76|2784.89|2777.19|2785.57|2777.87|2784.24|2776.54|36
1645217800000|2022-02-18 20:56:40|2784.97|2777.27|2786.84|2779.14|2787.34|2779.64|2784.25|2776.55|37
1645217810000|2022-02-18 20:56:50|2786.8|2779.1|2787.07|2779.37|2787.43|2779.73|2786.21|2778.51|37
1645217820000|2022-02-18 20:57:00|2787.06|2779.36|2786.07|2778.37|2787.2|2779.5|2785.98|2778.28|33
1645217830000|2022-02-18 20:57:10|2786.09|2778.39|2786.91|2779.21|2786.91|2779.21|2786.06|2778.36|25
1645217840000|2022-02-18 20:57:20|2787.04|2779.34|2785.58|2777.88|2787.04|2779.34|2785.58|2777.88|34
1645217850000|2022-02-18 20:57:30|2785.53|2777.83|2785.64|2777.94|2786.36|2778.66|2785.48|2777.78|39
1645217860000|2022-02-18 20:57:40|2785.66|2777.96|2785.74|2778.04|2786.62|2778.92|2785.65|2777.95|31
1645217870000|2022-02-18 20:57:50|2785.73|2778.03|2784.96|2777.26|2785.75|2778.05|2784.87|2777.17|18
1645217880000|2022-02-18 20:58:00|2784.89|2777.19|2785.02|2777.32|2785.52|2777.82|2784.62|2776.92|36
1645217890000|2022-02-18 20:58:10|2785.57|2777.87|2785.31|2777.61|2786.89|2779.19|2785.18|2777.48|34
1645217900000|2022-02-18 20:58:20|2785.41|2777.71|2786.28|2778.58|2787.07|2779.37|2785.41|2777.71|38
1645217910000|2022-02-18 20:58:30|2786.22|2778.52|2785.82|2778.12|2786.23|2778.53|2785.51|2777.81|32
1645217920000|2022-02-18 20:58:40|2785.81|2778.11|2785.98|2778.28|2786.46|2778.76|2785.75|2778.05|29
1645217930000|2022-02-18 20:58:50|2785.96|2778.26|2785.5|2777.8|2785.98|2778.28|2785.48|2777.78|22
1645217940000|2022-02-18 20:59:00|2785.49|2777.79|2785.14|2777.44|2785.49|2777.79|2784.84|2777.14|29
1645217950000|2022-02-18 20:59:10|2785.09|2777.39|2786.73|2779.03|2786.9|2779.2|2785.02|2777.32|33
1645217960000|2022-02-18 20:59:20|2786.9|2779.2|2785.71|2778.01|2786.9|2779.2|2784.36|2776.66|36
1645217970000|2022-02-18 20:59:30|2785.66|2777.96|2786.14|2778.44|2786.45|2778.75|2784.88|2777.18|37
1645217980000|2022-02-18 20:59:40|2786.08|2778.38|2787.63|2779.93|2787.73|2780.03|2785.46|2777.76|37
1645217990000|2022-02-18 20:59:50|2787.52|2779.82|2792.69|2784.99|2792.69|2784.99|2787.52|2779.82|39
1645218000000|2022-02-18 21:00:00|2793.05|2785.35|2795.87|2788.17|2796.08|2788.38|2792.88|2785.18|40
1645218010000|2022-02-18 21:00:10|2795.97|2788.27|2796.76|2789.06|2796.76|2789.06|2794.58|2786.88|39
1645218020000|2022-02-18 21:00:20|2796.77|2789.07|2795.68|2787.98|2796.85|2789.15|2794.83|2787.13|40
1645218030000|2022-02-18 21:00:30|2795.82|2788.12|2797.43|2789.73|2797.43|2789.73|2795.66|2787.96|39
1645218040000|2022-02-18 21:00:40|2797.59|2789.89|2799.21|2791.51|2799.8|2792.1|2797.59|2789.89|39
1645218050000|2022-02-18 21:00:50|2798.72|2791.02|2802.35|2794.65|2802.35|2794.65|2797.78|2790.08|38
1645218060000|2022-02-18 21:01:00|2802.42|2794.72|2805.13|2797.43|2805.66|2797.96|2801.96|2794.26|40
1645218070000|2022-02-18 21:01:10|2805.08|2797.38|2807.16|2799.46|2807.89|2800.19|2804.27|2796.57|40
1645218080000|2022-02-18 21:01:20|2807.18|2799.48|2808.57|2800.87|2808.69|2800.99|2807|2799.3|35
1645218090000|2022-02-18 21:01:30|2808.59|2800.89|2806.85|2799.15|2808.59|2800.89|2806.3|2798.6|38
1645218100000|2022-02-18 21:01:40|2806.88|2799.18|2807.29|2799.59|2807.29|2799.59|2806.06|2798.36|37
1645218110000|2022-02-18 21:01:50|2807.28|2799.58|2811.1|2803.4|2811.43|2803.73|2807.28|2799.58|39
1645218120000|2022-02-18 21:02:00|2811.49|2803.79|2809.01|2801.31|2811.79|2804.09|2809.01|2801.31|39
1645218130000|2022-02-18 21:02:10|2809.12|2801.42|2809.12|2801.42|2810.57|2802.87|2809|2801.3|39
1645218140000|2022-02-18 21:02:20|2809.33|2801.63|2809.53|2801.83|2809.6|2801.9|2809.29|2801.59|37
1645218150000|2022-02-18 21:02:30|2809.93|2802.23|2809.95|2802.25|2810.09|2802.39|2809.87|2802.17|27
1645218160000|2022-02-18 21:02:40|2809.96|2802.26|2809.45|2801.75|2810.02|2802.32|2809.45|2801.75|24
1645218170000|2022-02-18 21:02:50|2809.58|2801.88|2808.39|2800.69|2809.6|2801.9|2807.74|2800.04|30
1645218180000|2022-02-18 21:03:00|2808.46|2800.76|2807.78|2800.08|2808.46|2800.76|2806.82|2799.12|39
1645218190000|2022-02-18 21:03:10|2807.77|2800.07|2807.16|2799.46|2808.67|2800.97|2807.13|2799.43|37
1645218200000|2022-02-18 21:03:20|2807.28|2799.58|2806.28|2798.58|2807.28|2799.58|2806.23|2798.53|37
1645218210000|2022-02-18 21:03:30|2806.23|2798.53|2803.91|2796.21|2806.26|2798.56|2803.91|2796.21|34
1645218220000|2022-02-18 21:03:40|2803.92|2796.22|2801.54|2793.84|2804.42|2796.72|2801.38|2793.68|36
1645218230000|2022-02-18 21:03:50|2801.47|2793.77|2801.54|2793.84|2801.63|2793.93|2801.38|2793.68|31
1645218240000|2022-02-18 21:04:00|2801.53|2793.83|2802.54|2794.84|2803.62|2795.92|2801.45|2793.75|37
1645218250000|2022-02-18 21:04:10|2802.49|2794.79|2802.93|2795.23|2803.24|2795.54|2802.49|2794.79|35
1645218260000|2022-02-18 21:04:20|2802.83|2795.13|2801.94|2794.24|2802.96|2795.26|2801.8|2794.1|30
1645218270000|2022-02-18 21:04:30|2801.95|2794.25|2802.43|2794.73|2802.7|2795|2801.95|2794.25|31
1645218280000|2022-02-18 21:04:40|2802.29|2794.59|2802.51|2794.81|2802.6|2794.9|2802.12|2794.42|36
1645218290000|2022-02-18 21:04:50|2802.53|2794.83|2801.28|2793.58|2802.53|2794.83|2800.98|2793.28|36
1645218300000|2022-02-18 21:05:00|2801.25|2793.55|2800.82|2793.12|2802.35|2794.65|2800.82|2793.12|37
1645218310000|2022-02-18 21:05:10|2800.86|2793.16|2798.48|2790.78|2800.9|2793.2|2798.36|2790.66|39
1645218320000|2022-02-18 21:05:20|2798.32|2790.62|2800.03|2792.33|2800.29|2792.59|2798.29|2790.59|35
1645218330000|2022-02-18 21:05:30|2800|2792.3|2800.43|2792.73|2800.43|2792.73|2799.9|2792.2|28
1645218340000|2022-02-18 21:05:40|2800.38|2792.68|2799.96|2792.26|2800.55|2792.85|2799.94|2792.24|28
1645218350000|2022-02-18 21:05:50|2799.97|2792.27|2800.62|2792.92|2800.69|2792.99|2799.75|2792.05|25
1645218360000|2022-02-18 21:06:00|2800.57|2792.87|2800.9|2793.2|2801.21|2793.51|2800.43|2792.73|31
1645218370000|2022-02-18 21:06:10|2800.98|2793.28|2800.45|2792.75|2801.1|2793.4|2799.77|2792.07|35
1645218380000|2022-02-18 21:06:20|2799.8|2792.1|2800.18|2792.48|2800.56|2792.86|2799.79|2792.09|38
1645218390000|2022-02-18 21:06:30|2800.17|2792.47|2800.06|2792.36|2800.29|2792.59|2799.9|2792.2|32
1645218400000|2022-02-18 21:06:40|2800.14|2792.44|2800|2792.3|2800.35|2792.65|2799.97|2792.27|30
1645218410000|2022-02-18 21:06:50|2800.02|2792.32|2799.59|2791.89|2800.15|2792.45|2798.89|2791.19|28
1645218420000|2022-02-18 21:07:00|2799.6|2791.9|2799.04|2791.34|2799.6|2791.9|2798.73|2791.03|36
1645218430000|2022-02-18 21:07:10|2799.1|2791.4|2798.39|2790.69|2799.17|2791.47|2798.39|2790.69|35
1645218440000|2022-02-18 21:07:20|2798.18|2790.48|2797.91|2790.21|2798.33|2790.63|2797.49|2789.79|35
1645218450000|2022-02-18 21:07:30|2797.93|2790.23|2797.55|2789.85|2797.94|2790.24|2796.9|2789.2|35
1645218460000|2022-02-18 21:07:40|2797.69|2789.99|2796.36|2788.66|2797.77|2790.07|2796.36|2788.66|33
1645218470000|2022-02-18 21:07:50|2796.65|2788.95|2794.55|2786.85|2796.87|2789.17|2794.31|2786.61|33
1645218480000|2022-02-18 21:08:00|2794.29|2786.59|2793.92|2786.22|2794.44|2786.74|2793.18|2785.48|37
1645218490000|2022-02-18 21:08:10|2793.97|2786.27|2793.44|2785.74|2794.36|2786.66|2793.24|2785.54|40
1645218500000|2022-02-18 21:08:20|2793.43|2785.73|2793.39|2785.69|2793.68|2785.98|2793.24|2785.54|28
1645218510000|2022-02-18 21:08:30|2793.42|2785.72|2792.66|2784.96|2793.93|2786.23|2792.66|2784.96|38
1645218520000|2022-02-18 21:08:40|2792.99|2785.29|2791.31|2783.61|2793.04|2785.34|2791.31|2783.61|30
1645218530000|2022-02-18 21:08:50|2791.02|2783.32|2790.99|2783.29|2791.26|2783.56|2790.7|2783|29
1645218540000|2022-02-18 21:09:00|2791.03|2783.33|2789.88|2782.18|2791.57|2783.87|2789.88|2782.18|32
1645218550000|2022-02-18 21:09:10|2789.87|2782.17|2789.12|2781.42|2790.41|2782.71|2788.96|2781.26|33
1645218560000|2022-02-18 21:09:20|2788.99|2781.29|2788.43|2780.73|2789|2781.3|2787.83|2780.13|31
1645218570000|2022-02-18 21:09:30|2788.44|2780.74|2788.3|2780.6|2788.49|2780.79|2787.84|2780.14|38
1645218580000|2022-02-18 21:09:40|2788.43|2780.73|2787.58|2779.88|2788.58|2780.88|2786.94|2779.24|39
1645218590000|2022-02-18 21:09:50|2787.46|2779.76|2787.91|2780.21|2788.19|2780.49|2786.96|2779.26|35
1645218600000|2022-02-18 21:10:00|2787.49|2779.79|2790.01|2782.31|2790.32|2782.62|2787.32|2779.62|40
1645218610000|2022-02-18 21:10:10|2790.37|2782.67|2791.14|2783.44|2791.31|2783.61|2790.21|2782.51|37
1645218620000|2022-02-18 21:10:20|2791.48|2783.78|2789.86|2782.16|2791.48|2783.78|2789.86|2782.16|36
1645218630000|2022-02-18 21:10:30|2790.29|2782.59|2790.35|2782.65|2790.35|2782.65|2789.45|2781.75|32
1645218640000|2022-02-18 21:10:40|2789.96|2782.26|2788.14|2780.44|2790.53|2782.83|2788.14|2780.44|40
1645218650000|2022-02-18 21:10:50|2788.15|2780.45|2787.41|2779.71|2788.34|2780.64|2786.82|2779.12|31
1645218660000|2022-02-18 21:11:00|2787.4|2779.7|2787.66|2779.96|2787.93|2780.23|2787.11|2779.41|36
1645218670000|2022-02-18 21:11:10|2787.37|2779.67|2788.62|2780.92|2789.3|2781.6|2786.9|2779.2|36
1645218680000|2022-02-18 21:11:20|2788.61|2780.91|2789.81|2782.11|2790.49|2782.79|2788.61|2780.91|35
1645218690000|2022-02-18 21:11:30|2789.85|2782.15|2789.38|2781.68|2789.85|2782.15|2788.89|2781.19|33
1645218700000|2022-02-18 21:11:40|2789.27|2781.57|2790|2782.3|2790|2782.3|2789.1|2781.4|33
1645218710000|2022-02-18 21:11:50|2790.01|2782.31|2791.74|2784.04|2791.96|2784.26|2790.01|2782.31|35
1645218720000|2022-02-18 21:12:00|2791.49|2783.79|2793.11|2785.41|2793.11|2785.41|2791.49|2783.79|29
1645218730000|2022-02-18 21:12:10|2793.07|2785.37|2793.25|2785.55|2793.93|2786.23|2792.94|2785.24|37
1645218740000|2022-02-18 21:12:20|2793.23|2785.53|2793.6|2785.9|2794.23|2786.53|2793.15|2785.45|35
1645218750000|2022-02-18 21:12:30|2793.54|2785.84|2792.86|2785.16|2793.79|2786.09|2792.62|2784.92|33
1645218760000|2022-02-18 21:12:40|2792.78|2785.08|2792.66|2784.96|2792.85|2785.15|2792.43|2784.73|38
1645218770000|2022-02-18 21:12:50|2792.51|2784.81|2793.26|2785.56|2793.4|2785.7|2792.42|2784.72|37
1645218780000|2022-02-18 21:13:00|2793.21|2785.51|2793.14|2785.44|2793.43|2785.73|2793.06|2785.36|29
1645218790000|2022-02-18 21:13:10|2793.18|2785.48|2792.6|2784.9|2793.27|2785.57|2792.15|2784.45|37
1645218800000|2022-02-18 21:13:20|2792.86|2785.16|2794.23|2786.53|2794.44|2786.74|2792.86|2785.16|32
1645218810000|2022-02-18 21:13:30|2794.24|2786.54|2795.36|2787.66|2795.51|2787.81|2794.24|2786.54|30
1645218820000|2022-02-18 21:13:40|2795.4|2787.7|2795.23|2787.53|2795.58|2787.88|2795.13|2787.43|38
1645218830000|2022-02-18 21:13:50|2795.22|2787.52|2795.93|2788.23|2795.98|2788.28|2795.2|2787.5|36
1645218840000|2022-02-18 21:14:00|2795.89|2788.19|2795.22|2787.52|2795.99|2788.29|2795.12|2787.42|34
1645218850000|2022-02-18 21:14:10|2795.28|2787.58|2796.34|2788.64|2796.58|2788.88|2795.28|2787.58|36
1645218860000|2022-02-18 21:14:20|2796.44|2788.74|2795.31|2787.61|2796.49|2788.79|2795.31|2787.61|36
1645218870000|2022-02-18 21:14:30|2795.3|2787.6|2794.62|2786.92|2795.31|2787.61|2794.6|2786.9|37
1645218880000|2022-02-18 21:14:40|2794.66|2786.96|2794.66|2786.96|2795.32|2787.62|2794.49|2786.79|38
1645218890000|2022-02-18 21:14:50|2794.65|2786.95|2795.01|2787.31|2795.18|2787.48|2794.65|2786.95|35
1645218900000|2022-02-18 21:15:00|2795.27|2787.57|2796.69|2788.99|2796.71|2789.01|2795.27|2787.57|35
1645218910000|2022-02-18 21:15:10|2796.66|2788.96|2795.56|2787.86|2796.68|2788.98|2795.56|2787.86|29
1645218920000|2022-02-18 21:15:20|2795.47|2787.77|2795.66|2787.96|2795.69|2787.99|2795.34|2787.64|23
1645218930000|2022-02-18 21:15:30|2795.67|2787.97|2795.98|2788.28|2795.98|2788.28|2795.64|2787.94|19
1645218940000|2022-02-18 21:15:40|2796.03|2788.33|2795.95|2788.25|2796.49|2788.79|2795.74|2788.04|30
1645218950000|2022-02-18 21:15:50|2795.92|2788.22|2795.49|2787.79|2795.92|2788.22|2795.41|2787.71|29
1645218960000|2022-02-18 21:16:00|2795.5|2787.8|2795.56|2787.86|2795.6|2787.9|2795.49|2787.79|24
1645218970000|2022-02-18 21:16:10|2795.44|2787.74|2796.68|2788.98|2796.68|2788.98|2795.44|2787.74|31
1645218980000|2022-02-18 21:16:20|2796.6|2788.9|2798.77|2791.07|2798.77|2791.07|2796.6|2788.9|37
1645218990000|2022-02-18 21:16:30|2799.23|2791.53|2805.33|2797.63|2805.48|2797.78|2799.21|2791.51|37
1645219000000|2022-02-18 21:16:40|2804.79|2797.09|2803.37|2795.67|2804.79|2797.09|2802.87|2795.17|37
1645219010000|2022-02-18 21:16:50|2803.41|2795.71|2802.03|2794.33|2803.41|2795.71|2801.99|2794.29|36
1645219020000|2022-02-18 21:17:00|2802.16|2794.46|2802.95|2795.25|2802.95|2795.25|2801.61|2793.91|32
1645219030000|2022-02-18 21:17:10|2802.97|2795.27|2802.94|2795.24|2803.54|2795.84|2802.88|2795.18|31
1645219040000|2022-02-18 21:17:20|2803.04|2795.34|2802.53|2794.83|2803.1|2795.4|2802.42|2794.72|30
1645219050000|2022-02-18 21:17:30|2802.55|2794.85|2803.43|2795.73|2803.51|2795.81|2802.51|2794.81|31
1645219060000|2022-02-18 21:17:40|2803.42|2795.72|2803.95|2796.25|2805.09|2797.39|2803.35|2795.65|35
1645219070000|2022-02-18 21:17:50|2803.82|2796.12|2803.15|2795.45|2803.86|2796.16|2803.11|2795.41|38
1645219080000|2022-02-18 21:18:00|2803.2|2795.5|2802.91|2795.21|2803.85|2796.15|2802.9|2795.2|37
1645219090000|2022-02-18 21:18:10|2803.03|2795.33|2802.74|2795.04|2803.05|2795.35|2802.46|2794.76|35
1645219100000|2022-02-18 21:18:20|2802.75|2795.05|2803.54|2795.84|2803.54|2795.84|2802.75|2795.05|32
1645219110000|2022-02-18 21:18:30|2803.65|2795.95|2803.73|2796.03|2803.81|2796.11|2803.46|2795.76|36
1645219120000|2022-02-18 21:18:40|2803.59|2795.89|2803.75|2796.05|2803.82|2796.12|2803.59|2795.89|32
1645219130000|2022-02-18 21:18:50|2803.73|2796.03|2804.05|2796.35|2804.23|2796.53|2803.7|2796|21
1645219140000|2022-02-18 21:19:00|2804.02|2796.32|2803.29|2795.59|2804.05|2796.35|2803.13|2795.43|36
1645219150000|2022-02-18 21:19:10|2803.38|2795.68|2803.29|2795.59|2803.38|2795.68|2803.17|2795.47|30
1645219160000|2022-02-18 21:19:20|2803.31|2795.61|2803.36|2795.66|2803.4|2795.7|2803.28|2795.58|20
1645219170000|2022-02-18 21:19:30|2803.33|2795.63|2803.3|2795.6|2803.37|2795.67|2803.29|2795.59|14
1645219180000|2022-02-18 21:19:40|2803.52|2795.82|2803.42|2795.72|2803.69|2795.99|2803.36|2795.66|29
1645219190000|2022-02-18 21:19:50|2803.43|2795.73|2803.39|2795.69|2803.45|2795.75|2803.35|2795.65|30
1645219200000|2022-02-18 21:20:00|2803.6|2795.9|2804.16|2796.46|2804.16|2796.46|2803.29|2795.59|23
1645219210000|2022-02-18 21:20:10|2804.17|2796.47|2802.86|2795.16|2804.22|2796.52|2802.86|2795.16|27
1645219220000|2022-02-18 21:20:20|2802.69|2794.99|2801.16|2793.46|2802.73|2795.03|2801.1|2793.4|37
1645219230000|2022-02-18 21:20:30|2801.11|2793.41|2801.3|2793.6|2801.74|2794.04|2801.08|2793.38|35
1645219240000|2022-02-18 21:20:40|2801.39|2793.69|2801.08|2793.38|2801.41|2793.71|2800.95|2793.25|33
1645219250000|2022-02-18 21:20:50|2801.06|2793.36|2801.31|2793.61|2801.86|2794.16|2801.05|2793.35|35
1645219260000|2022-02-18 21:21:00|2801.29|2793.59|2802.17|2794.47|2802.35|2794.65|2801.29|2793.59|31
1645219270000|2022-02-18 21:21:10|2802.14|2794.44|2801.98|2794.28|2802.35|2794.65|2801.98|2794.28|23
1645219280000|2022-02-18 21:21:20|2801.73|2794.03|2801.78|2794.08|2801.8|2794.1|2801.69|2793.99|17
1645219290000|2022-02-18 21:21:30|2801.73|2794.03|2800.75|2793.05|2801.73|2794.03|2800.7|2793|30
1645219300000|2022-02-18 21:21:40|2800.73|2793.03|2800.86|2793.16|2800.99|2793.29|2800.62|2792.92|36
1645219310000|2022-02-18 21:21:50|2800.89|2793.19|2801.84|2794.14|2801.91|2794.21|2800.89|2793.19|35
1645219320000|2022-02-18 21:22:00|2801.86|2794.16|2802.74|2795.04|2802.74|2795.04|2801.59|2793.89|29
1645219330000|2022-02-18 21:22:10|2802.72|2795.02|2802.86|2795.16|2802.87|2795.17|2802.59|2794.89|28
1645219340000|2022-02-18 21:22:20|2802.85|2795.15|2802.97|2795.27|2802.99|2795.29|2802.78|2795.08|24
1645219350000|2022-02-18 21:22:30|2802.96|2795.26|2802.95|2795.25|2802.97|2795.27|2802.95|2795.25|11
1645219360000|2022-02-18 21:22:40|2803.38|2795.68|2804.03|2796.33|2804.09|2796.39|2803.38|2795.68|24
1645219370000|2022-02-18 21:22:50|2804|2796.3|2803.04|2795.34|2804|2796.3|2802.96|2795.26|29
1645219380000|2022-02-18 21:23:00|2803.01|2795.31|2801.84|2794.14|2803.06|2795.36|2801.84|2794.14|33
1645219390000|2022-02-18 21:23:10|2802.01|2794.31|2802|2794.3|2802.12|2794.42|2801.89|2794.19|31
1645219400000|2022-02-18 21:23:20|2801.9|2794.2|2802.8|2795.1|2802.93|2795.23|2801.88|2794.18|27
1645219410000|2022-02-18 21:23:30|2802.74|2795.04|2802.61|2794.91|2802.83|2795.13|2802.61|2794.91|28
1645219420000|2022-02-18 21:23:40|2802.28|2794.58|2802.13|2794.43|2802.33|2794.63|2801.99|2794.29|21
1645219430000|2022-02-18 21:23:50|2802.19|2794.49|2803.23|2795.53|2803.59|2795.89|2802.19|2794.49|27
1645219440000|2022-02-18 21:24:00|2803.2|2795.5|2801.92|2794.22|2803.2|2795.5|2801.9|2794.2|26
1645219450000|2022-02-18 21:24:10|2801.9|2794.2|2802.05|2794.35|2802.16|2794.46|2801.86|2794.16|15
1645219460000|2022-02-18 21:24:20|2802.06|2794.36|2802.9|2795.2|2803.04|2795.34|2802.06|2794.36|27
1645219470000|2022-02-18 21:24:30|2802.88|2795.18|2802.71|2795.01|2802.88|2795.18|2802.48|2794.78|23
1645219480000|2022-02-18 21:24:40|2802.77|2795.07|2802.55|2794.85|2802.79|2795.09|2802.55|2794.85|21
1645219490000|2022-02-18 21:24:50|2802.67|2794.97|2803.27|2795.57|2803.47|2795.77|2802.62|2794.92|26
1645219500000|2022-02-18 21:25:00|2803.29|2795.59|2802.34|2794.64|2803.29|2795.59|2802.24|2794.54|30
1645219510000|2022-02-18 21:25:10|2802.44|2794.74|2802.41|2794.71|2802.59|2794.89|2802.32|2794.62|36
1645219520000|2022-02-18 21:25:20|2802.43|2794.73|2802.94|2795.24|2803.08|2795.38|2802.43|2794.73|24
1645219530000|2022-02-18 21:25:30|2802.92|2795.22|2803.09|2795.39|2803.5|2795.8|2802.9|2795.2|27
1645219540000|2022-02-18 21:25:40|2803.06|2795.36|2803.06|2795.36|2803.12|2795.42|2802.99|2795.29|20
1645219550000|2022-02-18 21:25:50|2803.04|2795.34|2802.31|2794.61|2803.15|2795.45|2802.17|2794.47|18
1645219560000|2022-02-18 21:26:00|2802.28|2794.58|2802.02|2794.32|2802.37|2794.67|2801.9|2794.2|26
1645219570000|2022-02-18 21:26:10|2802.03|2794.33|2802.53|2794.83|2802.53|2794.83|2802.01|2794.31|11
1645219580000|2022-02-18 21:26:20|2802.55|2794.85|2802.33|2794.63|2802.57|2794.87|2802.12|2794.42|22
1645219590000|2022-02-18 21:26:30|2802.28|2794.58|2802.46|2794.76|2802.46|2794.76|2802.24|2794.54|20
1645219600000|2022-02-18 21:26:40|2802.44|2794.74|2802.89|2795.19|2802.96|2795.26|2802.43|2794.73|26
1645219610000|2022-02-18 21:26:50|2802.93|2795.23|2803.39|2795.69|2803.54|2795.84|2802.77|2795.07|30
1645219620000|2022-02-18 21:27:00|2803.42|2795.72|2803.74|2796.04|2803.79|2796.09|2803.42|2795.72|28
1645219630000|2022-02-18 21:27:10|2803.75|2796.05|2803.81|2796.11|2803.86|2796.16|2803.73|2796.03|24
1645219640000|2022-02-18 21:27:20|2803.82|2796.12|2803.77|2796.07|2803.82|2796.12|2803.74|2796.04|10
1645219650000|2022-02-18 21:27:30|2803.75|2796.05|2803.37|2795.67|2803.75|2796.05|2803.31|2795.61|18
1645219660000|2022-02-18 21:27:40|2803.39|2795.69|2803.73|2796.03|2804.19|2796.49|2803.34|2795.64|30
1645219670000|2022-02-18 21:27:50|2803.76|2796.06|2803.7|2796|2803.86|2796.16|2803.7|2796|11
1645219680000|2022-02-18 21:28:00|2803.72|2796.02|2804.01|2796.31|2804.03|2796.33|2803.72|2796.02|21
1645219690000|2022-02-18 21:28:10|2803.99|2796.29|2804.12|2796.42|2804.19|2796.49|2803.95|2796.25|21
1645219700000|2022-02-18 21:28:20|2804.13|2796.43|2805.07|2797.37|2805.08|2797.38|2804.04|2796.34|28
1645219710000|2022-02-18 21:28:30|2805.1|2797.4|2804.92|2797.22|2805.1|2797.4|2804.82|2797.12|31
1645219720000|2022-02-18 21:28:40|2804.97|2797.27|2805.89|2798.19|2805.95|2798.25|2804.88|2797.18|36
1645219730000|2022-02-18 21:28:50|2805.99|2798.29|2807.69|2799.99|2807.7|2800|2805.98|2798.28|29
1645219740000|2022-02-18 21:29:00|2807.76|2800.06|2808.92|2801.22|2808.99|2801.29|2807.76|2800.06|33
1645219750000|2022-02-18 21:29:10|2808.91|2801.21|2808.27|2800.57|2809.14|2801.44|2808.27|2800.57|37
1645219760000|2022-02-18 21:29:20|2808.23|2800.53|2807.28|2799.58|2808.24|2800.54|2807.27|2799.57|28
1645219770000|2022-02-18 21:29:30|2807.3|2799.6|2807.29|2799.59|2807.47|2799.77|2807.25|2799.55|21
1645219780000|2022-02-18 21:29:40|2807.47|2799.77|2807.68|2799.98|2807.69|2799.99|2807.44|2799.74|32
1645219790000|2022-02-18 21:29:50|2807.66|2799.96|2807.9|2800.2|2807.94|2800.24|2807.65|2799.95|27
1645219800000|2022-02-18 21:30:00|2807.85|2800.15|2805.69|2797.99|2808.25|2800.55|2805.66|2797.96|39
1645219810000|2022-02-18 21:30:10|2805.64|2797.94|2805.28|2797.58|2805.85|2798.15|2805.17|2797.47|29
1645219820000|2022-02-18 21:30:20|2805.24|2797.54|2805.58|2797.88|2805.77|2798.07|2805.16|2797.46|27
1645219830000|2022-02-18 21:30:30|2805.59|2797.89|2804.57|2796.87|2805.69|2797.99|2804.56|2796.86|29
1645219840000|2022-02-18 21:30:40|2804.58|2796.88|2803.6|2795.9|2804.7|2797|2803.5|2795.8|29
1645219850000|2022-02-18 21:30:50|2803.55|2795.85|2801.47|2793.77|2803.55|2795.85|2801.41|2793.71|36
1645219860000|2022-02-18 21:31:00|2801.41|2793.71|2799.96|2792.26|2801.41|2793.71|2799.96|2792.26|29
1645219870000|2022-02-18 21:31:10|2799.98|2792.28|2799.96|2792.26|2800.05|2792.35|2799.92|2792.22|14
1645219880000|2022-02-18 21:31:20|2800.04|2792.34|2798.08|2790.38|2800.1|2792.4|2797.79|2790.09|30
1645219890000|2022-02-18 21:31:30|2798.25|2790.55|2799.34|2791.64|2799.43|2791.73|2798.24|2790.54|30
1645219900000|2022-02-18 21:31:40|2799.32|2791.62|2798.66|2790.96|2799.4|2791.7|2798.64|2790.94|30
1645219910000|2022-02-18 21:31:50|2798.65|2790.95|2798.41|2790.71|2798.73|2791.03|2798.05|2790.35|31
1645219920000|2022-02-18 21:32:00|2798.28|2790.58|2797.86|2790.16|2798.28|2790.58|2797.86|2790.16|33
1645219930000|2022-02-18 21:32:10|2797.75|2790.05|2797.82|2790.12|2797.82|2790.12|2797.64|2789.94|19
1645219940000|2022-02-18 21:32:20|2797.68|2789.98|2797.81|2790.11|2797.92|2790.22|2797.64|2789.94|32
1645219950000|2022-02-18 21:32:30|2797.83|2790.13|2798.5|2790.8|2798.5|2790.8|2797.83|2790.13|27
1645219960000|2022-02-18 21:32:40|2798.49|2790.79|2798.97|2791.27|2799|2791.3|2798.35|2790.65|28
1645219970000|2022-02-18 21:32:50|2798.93|2791.23|2798.88|2791.18|2798.93|2791.23|2798.77|2791.07|26
1645219980000|2022-02-18 21:33:00|2798.89|2791.19|2798.09|2790.39|2798.89|2791.19|2797.98|2790.28|29
1645219990000|2022-02-18 21:33:10|2798.06|2790.36|2798.03|2790.33|2798.11|2790.41|2797.92|2790.22|30
1645220000000|2022-02-18 21:33:20|2798.14|2790.44|2799.85|2792.15|2799.93|2792.23|2798.14|2790.44|36
1645220010000|2022-02-18 21:33:30|2799.81|2792.11|2801.02|2793.32|2801.05|2793.35|2799.77|2792.07|34
1645220020000|2022-02-18 21:33:40|2801.03|2793.33|2801.08|2793.38|2801.12|2793.42|2800.56|2792.86|34
1645220030000|2022-02-18 21:33:50|2801.25|2793.55|2798.82|2791.12|2801.26|2793.56|2798.82|2791.12|37
1645220040000|2022-02-18 21:34:00|2798.76|2791.06|2798.37|2790.67|2798.76|2791.06|2798.3|2790.6|28
1645220050000|2022-02-18 21:34:10|2798.38|2790.68|2797.87|2790.17|2798.45|2790.75|2797.78|2790.08|29
1645220060000|2022-02-18 21:34:20|2797.83|2790.13|2796.13|2788.43|2797.94|2790.24|2795.91|2788.21|34
1645220070000|2022-02-18 21:34:30|2796|2788.3|2795.81|2788.11|2796.03|2788.33|2795.52|2787.82|35
1645220080000|2022-02-18 21:34:40|2795.76|2788.06|2795.43|2787.73|2795.81|2788.11|2795.35|2787.65|28
1645220090000|2022-02-18 21:34:50|2795.41|2787.71|2794.06|2786.36|2795.48|2787.78|2794.02|2786.32|28
1645220100000|2022-02-18 21:35:00|2794.05|2786.35|2790.44|2782.74|2794.05|2786.35|2790|2782.3|34
1645220110000|2022-02-18 21:35:10|2790.55|2782.85|2792.17|2784.47|2792.17|2784.47|2790.15|2782.45|33
1645220120000|2022-02-18 21:35:20|2792.08|2784.38|2794|2786.3|2794.07|2786.37|2792.08|2784.38|36
1645220130000|2022-02-18 21:35:30|2793.99|2786.29|2794.29|2786.59|2794.34|2786.64|2793.68|2785.98|32
1645220140000|2022-02-18 21:35:40|2794.23|2786.53|2794.54|2786.84|2794.62|2786.92|2794.11|2786.41|32
1645220150000|2022-02-18 21:35:50|2794.46|2786.76|2794.49|2786.79|2794.49|2786.79|2793.84|2786.14|26
1645220160000|2022-02-18 21:36:00|2794.56|2786.86|2794.57|2786.87|2794.73|2787.03|2793.82|2786.12|26
1645220170000|2022-02-18 21:36:10|2794.5|2786.8|2793.29|2785.59|2794.5|2786.8|2792.77|2785.07|28
1645220180000|2022-02-18 21:36:20|2793.31|2785.61|2793.37|2785.67|2793.52|2785.82|2792.53|2784.83|35
1645220190000|2022-02-18 21:36:30|2793.32|2785.62|2794.33|2786.63|2794.33|2786.63|2793.27|2785.57|32
1645220200000|2022-02-18 21:36:40|2794.29|2786.59|2793.69|2785.99|2794.31|2786.61|2793.55|2785.85|31
1645220210000|2022-02-18 21:36:50|2793.7|2786|2793.64|2785.94|2794.22|2786.52|2793.64|2785.94|23
1645220220000|2022-02-18 21:37:00|2793.62|2785.92|2794.2|2786.5|2794.2|2786.5|2793.36|2785.66|25
1645220230000|2022-02-18 21:37:10|2794.27|2786.57|2798.93|2791.23|2798.93|2791.23|2794.18|2786.48|37
1645220240000|2022-02-18 21:37:20|2798.76|2791.06|2800.49|2792.79|2800.49|2792.79|2798.76|2791.06|34
1645220250000|2022-02-18 21:37:30|2800.5|2792.8|2799.65|2791.95|2800.52|2792.82|2799.46|2791.76|32
1645220260000|2022-02-18 21:37:40|2799.64|2791.94|2799.81|2792.11|2799.84|2792.14|2799.49|2791.79|20
1645220270000|2022-02-18 21:37:50|2799.82|2792.12|2799.44|2791.74|2799.82|2792.12|2799.44|2791.74|19
1645220280000|2022-02-18 21:38:00|2799.43|2791.73|2800.05|2792.35|2800.19|2792.49|2799.42|2791.72|33
1645220290000|2022-02-18 21:38:10|2799.99|2792.29|2799.79|2792.09|2800.17|2792.47|2799.06|2791.36|37
1645220300000|2022-02-18 21:38:20|2799.76|2792.06|2799.21|2791.51|2799.77|2792.07|2799.2|2791.5|29
1645220310000|2022-02-18 21:38:30|2799.2|2791.5|2798.93|2791.23|2799.3|2791.6|2798.93|2791.23|5
1645220320000|2022-02-18 21:38:40|2799.59|2791.89|2799.41|2791.71|2799.83|2792.13|2799.33|2791.63|24
1645220330000|2022-02-18 21:38:50|2799.38|2791.68|2798.57|2790.87|2800.01|2792.31|2798.43|2790.73|36
1645220340000|2022-02-18 21:39:00|2798.51|2790.81|2798.6|2790.9|2798.72|2791.02|2798.42|2790.72|17
1645257600000|2022-02-19 08:00:00|2817.17|2809.47|2817.63|2809.93|2817.63|2809.93|2817.17|2809.47|16
1645257610000|2022-02-19 08:00:10|2817.6|2809.9|2817.66|2809.96|2817.74|2810.04|2817.6|2809.9|10
1645257620000|2022-02-19 08:00:20|2817.62|2809.92|2817.25|2809.55|2817.62|2809.92|2817.24|2809.54|19
1645257630000|2022-02-19 08:00:30|2817.24|2809.54|2817.25|2809.55|2817.35|2809.65|2817.22|2809.52|25
1645257640000|2022-02-19 08:00:40|2817.24|2809.54|2817.32|2809.62|2817.32|2809.62|2817.23|2809.53|21
1645257650000|2022-02-19 08:00:50|2817.25|2809.55|2817.27|2809.57|2817.3|2809.6|2817.23|2809.53|18
1645257660000|2022-02-19 08:01:00|2817.28|2809.58|2818.04|2810.34|2818.08|2810.38|2817.28|2809.58|23
1645257670000|2022-02-19 08:01:10|2818.03|2810.33|2817.05|2809.35|2818.03|2810.33|2816.98|2809.28|27
1645257680000|2022-02-19 08:01:20|2817.04|2809.34|2817.2|2809.5|2817.26|2809.56|2817|2809.3|16
1645257690000|2022-02-19 08:01:30|2817.22|2809.52|2817.17|2809.47|2817.23|2809.53|2817.17|2809.47|6
1645257700000|2022-02-19 08:01:40|2817.16|2809.46|2816.58|2808.88|2817.22|2809.52|2816.58|2808.88|13
1645257710000|2022-02-19 08:01:50|2816.59|2808.89|2816.71|2809.01|2816.71|2809.01|2816.56|2808.86|18
1645257720000|2022-02-19 08:02:00|2816.73|2809.03|2817.27|2809.57|2817.29|2809.59|2816.73|2809.03|23
1645257730000|2022-02-19 08:02:10|2817.34|2809.64|2817.29|2809.59|2817.35|2809.65|2817.09|2809.39|21
1645257740000|2022-02-19 08:02:20|2817.28|2809.58|2818.8|2811.1|2818.83|2811.13|2817.2|2809.5|21
1645257750000|2022-02-19 08:02:30|2818.73|2811.03|2818.24|2810.54|2818.76|2811.06|2818.24|2810.54|33
1645257760000|2022-02-19 08:02:40|2818.26|2810.56|2818.28|2810.58|2818.33|2810.63|2817.68|2809.98|30
1645257770000|2022-02-19 08:02:50|2818.34|2810.64|2818.16|2810.46|2818.34|2810.64|2818.06|2810.36|34
1645257780000|2022-02-19 08:03:00|2818.17|2810.47|2820.45|2812.75|2820.93|2813.23|2818.14|2810.44|30
1645257790000|2022-02-19 08:03:10|2820.49|2812.79|2821.58|2813.88|2821.63|2813.93|2820.49|2812.79|25
1645257800000|2022-02-19 08:03:20|2821.47|2813.77|2821.85|2814.15|2822.26|2814.56|2821.43|2813.73|34
1645257810000|2022-02-19 08:03:30|2821.83|2814.13|2821.86|2814.16|2821.87|2814.17|2821.79|2814.09|23
1645257820000|2022-02-19 08:03:40|2821.85|2814.15|2821.79|2814.09|2821.96|2814.26|2821.77|2814.07|26
1645257830000|2022-02-19 08:03:50|2821.71|2814.01|2821.79|2814.09|2821.82|2814.12|2821.58|2813.88|27
1645257840000|2022-02-19 08:04:00|2821.8|2814.1|2821.68|2813.98|2821.82|2814.12|2821.67|2813.97|25
1645257850000|2022-02-19 08:04:10|2821.69|2813.99|2820.65|2812.95|2821.69|2813.99|2820.48|2812.78|31
1645257860000|2022-02-19 08:04:20|2820.64|2812.94|2820.87|2813.17|2820.89|2813.19|2820.61|2812.91|25
1645257870000|2022-02-19 08:04:30|2820.88|2813.18|2821.11|2813.41|2821.12|2813.42|2820.86|2813.16|25
1645257880000|2022-02-19 08:04:40|2821.12|2813.42|2821.01|2813.31|2821.12|2813.42|2820.91|2813.21|20
1645257890000|2022-02-19 08:04:50|2820.99|2813.29|2821|2813.3|2821.04|2813.34|2820.95|2813.25|20
1645257900000|2022-02-19 08:05:00|2820.92|2813.22|2821.09|2813.39|2821.12|2813.42|2820.92|2813.22|20
1645257910000|2022-02-19 08:05:10|2821.07|2813.37|2820.96|2813.26|2821.08|2813.38|2820.76|2813.06|31
1645257920000|2022-02-19 08:05:20|2820.94|2813.24|2820.92|2813.22|2820.97|2813.27|2820.77|2813.07|20
1645257930000|2022-02-19 08:05:30|2820.93|2813.23|2820.81|2813.11|2820.98|2813.28|2820.73|2813.03|17
1645257940000|2022-02-19 08:05:40|2820.65|2812.95|2820.84|2813.14|2820.9|2813.2|2820.63|2812.93|21
1645257950000|2022-02-19 08:05:50|2820.8|2813.1|2820.69|2812.99|2820.86|2813.16|2820.68|2812.98|12
1645257960000|2022-02-19 08:06:00|2820.79|2813.09|2820.81|2813.11|2820.84|2813.14|2820.72|2813.02|11
1645257970000|2022-02-19 08:06:10|2820.82|2813.12|2820.81|2813.11|2820.82|2813.12|2820.81|2813.11|2
1645257980000|2022-02-19 08:06:20|2820.8|2813.1|2820.73|2813.03|2820.8|2813.1|2820.69|2812.99|13
1645257990000|2022-02-19 08:06:30|2820.72|2813.02|2820.81|2813.11|2820.87|2813.17|2820.72|2813.02|19
1645258000000|2022-02-19 08:06:40|2820.8|2813.1|2820.73|2813.03|2820.81|2813.11|2820.73|2813.03|9
1645258010000|2022-02-19 08:06:50|2820.71|2813.01|2820.71|2813.01|2820.72|2813.02|2820.62|2812.92|5
1645258020000|2022-02-19 08:07:00|2820.72|2813.02|2821.36|2813.66|2821.37|2813.67|2820.72|2813.02|18
1645258030000|2022-02-19 08:07:10|2821.37|2813.67|2821.91|2814.21|2822.22|2814.52|2821.34|2813.64|31
1645258040000|2022-02-19 08:07:20|2821.93|2814.23|2821.64|2813.94|2821.98|2814.28|2821.63|2813.93|28
1645258050000|2022-02-19 08:07:30|2821.71|2814.01|2821.77|2814.07|2821.9|2814.2|2821.65|2813.95|32
1645258060000|2022-02-19 08:07:40|2821.66|2813.96|2821.67|2813.97|2821.74|2814.04|2821.63|2813.93|19
1645258070000|2022-02-19 08:07:50|2821.7|2814|2821.68|2813.98|2821.96|2814.26|2821.62|2813.92|21
1645258080000|2022-02-19 08:08:00|2821.64|2813.94|2821.73|2814.03|2821.74|2814.04|2821.46|2813.76|26
1645258090000|2022-02-19 08:08:10|2821.74|2814.04|2822|2814.3|2822|2814.3|2821.72|2814.02|11
1645258100000|2022-02-19 08:08:20|2821.98|2814.28|2822.1|2814.4|2822.1|2814.4|2821.92|2814.22|25
1645258110000|2022-02-19 08:08:30|2822.12|2814.42|2822.16|2814.46|2822.17|2814.47|2821.86|2814.16|22
1645258120000|2022-02-19 08:08:40|2822.15|2814.45|2822.3|2814.6|2822.41|2814.71|2822.15|2814.45|15
1645258130000|2022-02-19 08:08:50|2822.18|2814.48|2822.27|2814.57|2822.37|2814.67|2822.14|2814.44|25
1645258140000|2022-02-19 08:09:00|2822.25|2814.55|2822.45|2814.75|2822.46|2814.76|2822.22|2814.52|14
1645258150000|2022-02-19 08:09:10|2822.5|2814.8|2822.58|2814.88|2822.6|2814.9|2822.38|2814.68|16
1645258160000|2022-02-19 08:09:20|2822.59|2814.89|2822.95|2815.25|2823.13|2815.43|2822.57|2814.87|28
1645258170000|2022-02-19 08:09:30|2822.79|2815.09|2824.09|2816.39|2824.2|2816.5|2822.79|2815.09|34
1645258180000|2022-02-19 08:09:40|2824.1|2816.4|2823.7|2816|2824.1|2816.4|2823.53|2815.83|29
1645258190000|2022-02-19 08:09:50|2823.73|2816.03|2823.07|2815.37|2823.76|2816.06|2823.03|2815.33|32
1645258200000|2022-02-19 08:10:00|2823.04|2815.34|2823.43|2815.73|2823.43|2815.73|2823|2815.3|29
1645258210000|2022-02-19 08:10:10|2823.39|2815.69|2823.66|2815.96|2823.69|2815.99|2823.39|2815.69|31
1645258220000|2022-02-19 08:10:20|2823.64|2815.94|2823.67|2815.97|2823.75|2816.05|2823.58|2815.88|28
1645258230000|2022-02-19 08:10:30|2823.66|2815.96|2823.79|2816.09|2823.79|2816.09|2823.5|2815.8|29
1645258240000|2022-02-19 08:10:40|2823.76|2816.06|2823.21|2815.51|2823.78|2816.08|2823.21|2815.51|33
1645258250000|2022-02-19 08:10:50|2823.26|2815.56|2823.59|2815.89|2823.6|2815.9|2823.26|2815.56|30
1645258260000|2022-02-19 08:11:00|2823.6|2815.9|2824.16|2816.46|2824.18|2816.48|2823.6|2815.9|31
1645258270000|2022-02-19 08:11:10|2824.15|2816.45|2824.21|2816.51|2824.22|2816.52|2824.1|2816.4|24
1645258280000|2022-02-19 08:11:20|2824.22|2816.52|2824.15|2816.45|2824.22|2816.52|2824|2816.3|28
1645258290000|2022-02-19 08:11:30|2824.14|2816.44|2823.39|2815.69|2824.19|2816.49|2823.39|2815.69|31
1645258300000|2022-02-19 08:11:40|2823.17|2815.47|2822.84|2815.14|2823.22|2815.52|2822.63|2814.93|24
1645258310000|2022-02-19 08:11:50|2822.86|2815.16|2822.02|2814.32|2822.88|2815.18|2822.02|2814.32|15
1645258320000|2022-02-19 08:12:00|2821.86|2814.16|2821.67|2813.97|2821.86|2814.16|2821.51|2813.81|32
1645258330000|2022-02-19 08:12:10|2821.66|2813.96|2820.55|2812.85|2821.66|2813.96|2820.44|2812.74|32
1645258340000|2022-02-19 08:12:20|2820.56|2812.86|2820.73|2813.03|2821.22|2813.52|2820.39|2812.69|31
1645258350000|2022-02-19 08:12:30|2820.78|2813.08|2820.71|2813.01|2820.8|2813.1|2820.62|2812.92|22
1645258360000|2022-02-19 08:12:40|2820.67|2812.97|2820.26|2812.56|2820.74|2813.04|2820.26|2812.56|33
1645258370000|2022-02-19 08:12:50|2820.31|2812.61|2820.44|2812.74|2820.45|2812.75|2820.25|2812.55|29
1645258380000|2022-02-19 08:13:00|2820.43|2812.73|2820.73|2813.03|2821|2813.3|2820.4|2812.7|32
1645258390000|2022-02-19 08:13:10|2820.74|2813.04|2820.68|2812.98|2820.74|2813.04|2820.61|2812.91|21
1645258400000|2022-02-19 08:13:20|2820.67|2812.97|2820.56|2812.86|2820.67|2812.97|2820.56|2812.86|13
1645258410000|2022-02-19 08:13:30|2820.57|2812.87|2820.56|2812.86|2820.66|2812.96|2820.5|2812.8|23
1645258420000|2022-02-19 08:13:40|2820.55|2812.85|2820.57|2812.87|2820.62|2812.92|2820.55|2812.85|14
1645258430000|2022-02-19 08:13:50|2820.58|2812.88|2820.34|2812.64|2820.58|2812.88|2820.25|2812.55|24
1645258440000|2022-02-19 08:14:00|2820.35|2812.65|2820.37|2812.67|2820.38|2812.68|2820.26|2812.56|23
1645258450000|2022-02-19 08:14:10|2820.36|2812.66|2820.4|2812.7|2820.46|2812.76|2820.28|2812.58|23
1645258460000|2022-02-19 08:14:20|2820.38|2812.68|2820.17|2812.47|2820.42|2812.72|2820.17|2812.47|22
1645258470000|2022-02-19 08:14:30|2820.22|2812.52|2820.36|2812.66|2820.42|2812.72|2820.22|2812.52|22
1645258480000|2022-02-19 08:14:40|2820.35|2812.65|2820.36|2812.66|2820.37|2812.67|2820.32|2812.62|24
1645258490000|2022-02-19 08:14:50|2820.31|2812.61|2820.61|2812.91|2820.77|2813.07|2820.17|2812.47|27
1645258500000|2022-02-19 08:15:00|2820.62|2812.92|2820.55|2812.85|2820.62|2812.92|2820.37|2812.67|24
1645258510000|2022-02-19 08:15:10|2820.54|2812.84|2821.3|2813.6|2821.3|2813.6|2820.53|2812.83|23
1645258520000|2022-02-19 08:15:20|2821.32|2813.62|2821.24|2813.54|2821.32|2813.62|2821.16|2813.46|22
1645258530000|2022-02-19 08:15:30|2821.29|2813.59|2820.96|2813.26|2821.29|2813.59|2820.96|2813.26|24
1645258540000|2022-02-19 08:15:40|2821|2813.3|2821.48|2813.78|2821.48|2813.78|2820.99|2813.29|19
1645258550000|2022-02-19 08:15:50|2821.47|2813.77|2821.75|2814.05|2821.84|2814.14|2821.38|2813.68|24
1645258560000|2022-02-19 08:16:00|2821.74|2814.04|2821.75|2814.05|2821.77|2814.07|2821.69|2813.99|16
1645258570000|2022-02-19 08:16:10|2821.74|2814.04|2821.71|2814.01|2821.77|2814.07|2821.71|2814.01|16
1645258580000|2022-02-19 08:16:20|2821.68|2813.98|2821.12|2813.42|2821.73|2814.03|2821.1|2813.4|22
1645258590000|2022-02-19 08:16:30|2821.09|2813.39|2821|2813.3|2821.09|2813.39|2820.9|2813.2|27
1645258600000|2022-02-19 08:16:40|2821.01|2813.31|2820.94|2813.24|2821.02|2813.32|2820.92|2813.22|19
1645258610000|2022-02-19 08:16:50|2820.95|2813.25|2820.88|2813.18|2821|2813.3|2820.75|2813.05|22
1645258620000|2022-02-19 08:17:00|2820.87|2813.17|2820.99|2813.29|2820.99|2813.29|2820.86|2813.16|18
1645258630000|2022-02-19 08:17:10|2820.95|2813.25|2820.94|2813.24|2820.97|2813.27|2820.88|2813.18|25
1645258640000|2022-02-19 08:17:20|2820.95|2813.25|2821.03|2813.33|2821.08|2813.38|2820.91|2813.21|20
1645258650000|2022-02-19 08:17:30|2821.04|2813.34|2821.06|2813.36|2821.1|2813.4|2820.93|2813.23|22
1645258660000|2022-02-19 08:17:40|2821.03|2813.33|2821.1|2813.4|2821.22|2813.52|2821.03|2813.33|23
1645258670000|2022-02-19 08:17:50|2821.11|2813.41|2822.29|2814.59|2822.29|2814.59|2821.1|2813.4|18
1645258680000|2022-02-19 08:18:00|2822.3|2814.6|2822.84|2815.14|2822.87|2815.17|2822.25|2814.55|32
1645258690000|2022-02-19 08:18:10|2822.83|2815.13|2822.66|2814.96|2822.95|2815.25|2822.62|2814.92|30
1645258700000|2022-02-19 08:18:20|2822.64|2814.94|2822.87|2815.17|2822.87|2815.17|2822.62|2814.92|23
1645258710000|2022-02-19 08:18:30|2822.86|2815.16|2822.84|2815.14|2822.9|2815.2|2822.78|2815.08|25
1645258720000|2022-02-19 08:18:40|2822.86|2815.16|2822.75|2815.05|2822.89|2815.19|2822.66|2814.96|20
1645258730000|2022-02-19 08:18:50|2822.76|2815.06|2823.09|2815.39|2823.12|2815.42|2822.73|2815.03|21
1645258740000|2022-02-19 08:19:00|2823.1|2815.4|2822.91|2815.21|2823.11|2815.41|2822.87|2815.17|33
1645258750000|2022-02-19 08:19:10|2822.9|2815.2|2822.88|2815.18|2822.91|2815.21|2822.84|2815.14|17
1645258760000|2022-02-19 08:19:20|2822.83|2815.13|2822.86|2815.16|2822.92|2815.22|2822.83|2815.13|21
1645258770000|2022-02-19 08:19:30|2822.87|2815.17|2822.86|2815.16|2822.94|2815.24|2822.86|2815.16|25
1645258780000|2022-02-19 08:19:40|2822.74|2815.04|2822.85|2815.15|2822.89|2815.19|2822.74|2815.04|22
1645258790000|2022-02-19 08:19:50|2822.84|2815.14|2822.85|2815.15|2822.86|2815.16|2822.84|2815.14|6
1645258800000|2022-02-19 08:20:00|2822.84|2815.14|2822.71|2815.01|2822.88|2815.18|2822.71|2815.01|17
1645258810000|2022-02-19 08:20:10|2822.77|2815.07|2822.88|2815.18|2822.89|2815.19|2822.77|2815.07|11
1645258820000|2022-02-19 08:20:20|2822.89|2815.19|2822.9|2815.2|2822.9|2815.2|2822.87|2815.17|9
1645258830000|2022-02-19 08:20:30|2822.89|2815.19|2822.93|2815.23|2822.93|2815.23|2822.88|2815.18|12
1645258840000|2022-02-19 08:20:40|2822.92|2815.22|2822.89|2815.19|2822.92|2815.22|2822.87|2815.17|23
1645258850000|2022-02-19 08:20:50|2822.93|2815.23|2822.98|2815.28|2822.98|2815.28|2822.88|2815.18|8
1645258860000|2022-02-19 08:21:00|2822.93|2815.23|2823.08|2815.38|2823.3|2815.6|2822.93|2815.23|29
1645258870000|2022-02-19 08:21:10|2823.07|2815.37|2824.12|2816.42|2824.18|2816.48|2823.01|2815.31|31
1645258880000|2022-02-19 08:21:20|2824.1|2816.4|2824.46|2816.76|2824.56|2816.86|2824.1|2816.4|30
1645258890000|2022-02-19 08:21:30|2824.39|2816.69|2824.43|2816.73|2824.51|2816.81|2824.36|2816.66|22
1645258900000|2022-02-19 08:21:40|2824.45|2816.75|2824.44|2816.74|2824.49|2816.79|2824.41|2816.71|19
1645258910000|2022-02-19 08:21:50|2824.45|2816.75|2824.31|2816.61|2824.51|2816.81|2824.29|2816.59|25
1645258920000|2022-02-19 08:22:00|2824.37|2816.67|2824.45|2816.75|2824.47|2816.77|2824.35|2816.65|9
1645258930000|2022-02-19 08:22:10|2824.47|2816.77|2823.72|2816.02|2824.47|2816.77|2823.72|2816.02|28
1645258940000|2022-02-19 08:22:20|2823.73|2816.03|2823.65|2815.95|2823.73|2816.03|2823.64|2815.94|23
1645258950000|2022-02-19 08:22:30|2823.66|2815.96|2823.66|2815.96|2823.67|2815.97|2823.65|2815.95|15
1645258960000|2022-02-19 08:22:40|2823.64|2815.94|2823.64|2815.94|2823.64|2815.94|2823.63|2815.93|5
1645258970000|2022-02-19 08:22:50|2823.69|2815.99|2823.81|2816.11|2823.82|2816.12|2823.68|2815.98|16
1645258980000|2022-02-19 08:23:00|2823.82|2816.12|2823.55|2815.85|2823.82|2816.12|2823.55|2815.85|24
1645258990000|2022-02-19 08:23:10|2823.56|2815.86|2823.61|2815.91|2823.61|2815.91|2823.44|2815.74|11
1645259000000|2022-02-19 08:23:20|2823.66|2815.96|2823.56|2815.86|2823.68|2815.98|2823.56|2815.86|7
1645259010000|2022-02-19 08:23:30|2823.57|2815.87|2823.6|2815.9|2823.63|2815.93|2823.57|2815.87|9
1645259020000|2022-02-19 08:23:40|2823.63|2815.93|2823.61|2815.91|2823.63|2815.93|2823.61|2815.91|5
1645259030000|2022-02-19 08:23:50|2823.56|2815.86|2823.67|2815.97|2823.79|2816.09|2823.47|2815.77|8
1645259040000|2022-02-19 08:24:00|2823.69|2815.99|2823.3|2815.6|2823.69|2815.99|2822.84|2815.14|27
1645259050000|2022-02-19 08:24:10|2823.24|2815.54|2823.41|2815.71|2823.41|2815.71|2823.24|2815.54|8
1645259060000|2022-02-19 08:24:20|2823.39|2815.69|2823.39|2815.69|2823.44|2815.74|2823.36|2815.66|15
1645259070000|2022-02-19 08:24:30|2823.37|2815.67|2823.29|2815.59|2823.38|2815.68|2823.27|2815.57|8
1645259080000|2022-02-19 08:24:40|2823.28|2815.58|2823.31|2815.61|2823.31|2815.61|2823.09|2815.39|17
1645259090000|2022-02-19 08:24:50|2823.32|2815.62|2822.76|2815.06|2823.34|2815.64|2822.72|2815.02|25
1645259100000|2022-02-19 08:25:00|2822.8|2815.1|2821.35|2813.65|2822.8|2815.1|2821.35|2813.65|35
1645259110000|2022-02-19 08:25:10|2821.34|2813.64|2820.88|2813.18|2821.42|2813.72|2820.81|2813.11|28
1645259120000|2022-02-19 08:25:20|2820.89|2813.19|2820.65|2812.95|2820.89|2813.19|2820.65|2812.95|26
1645259130000|2022-02-19 08:25:30|2820.62|2812.92|2820.68|2812.98|2820.71|2813.01|2820.42|2812.72|20
1645259140000|2022-02-19 08:25:40|2820.64|2812.94|2820.57|2812.87|2820.64|2812.94|2820.5|2812.8|25
1645259150000|2022-02-19 08:25:50|2820.49|2812.79|2820.27|2812.57|2820.57|2812.87|2820.14|2812.44|26
1645259160000|2022-02-19 08:26:00|2820.24|2812.54|2820.76|2813.06|2820.82|2813.12|2820.24|2812.54|28
1645259170000|2022-02-19 08:26:10|2820.78|2813.08|2820.33|2812.63|2820.78|2813.08|2820.33|2812.63|26
1645259180000|2022-02-19 08:26:20|2820.32|2812.62|2817.67|2809.97|2820.33|2812.63|2817.58|2809.88|36
1645259190000|2022-02-19 08:26:30|2817.8|2810.1|2818.3|2810.6|2818.49|2810.79|2817.8|2810.1|30
1645259200000|2022-02-19 08:26:40|2818.24|2810.54|2818.57|2810.87|2818.62|2810.92|2818.18|2810.48|29
1645259210000|2022-02-19 08:26:50|2818.61|2810.91|2818.31|2810.61|2818.9|2811.2|2818.26|2810.56|28
1645259220000|2022-02-19 08:27:00|2818.3|2810.6|2817.77|2810.07|2818.45|2810.75|2817.77|2810.07|31
1645259230000|2022-02-19 08:27:10|2817.76|2810.06|2816.05|2808.35|2817.76|2810.06|2816|2808.3|29
1645259240000|2022-02-19 08:27:20|2816.13|2808.43|2816.12|2808.42|2816.2|2808.5|2815.55|2807.85|30
1645259250000|2022-02-19 08:27:30|2816.16|2808.46|2816.88|2809.18|2816.88|2809.18|2815.66|2807.96|37
1645259260000|2022-02-19 08:27:40|2816.87|2809.17|2816.52|2808.82|2817.55|2809.85|2816.52|2808.82|33
1645259270000|2022-02-19 08:27:50|2816.51|2808.81|2817.38|2809.68|2817.38|2809.68|2815.92|2808.22|34
1645259280000|2022-02-19 08:28:00|2817.39|2809.69|2816.68|2808.98|2817.39|2809.69|2816.53|2808.83|26
1645259290000|2022-02-19 08:28:10|2816.37|2808.67|2815.92|2808.22|2816.43|2808.73|2815.86|2808.16|32
1645259300000|2022-02-19 08:28:20|2815.95|2808.25|2816.02|2808.32|2816.07|2808.37|2815.87|2808.17|29
1645259310000|2022-02-19 08:28:30|2816.01|2808.31|2815.97|2808.27|2816.03|2808.33|2815.83|2808.13|25
1645259320000|2022-02-19 08:28:40|2815.99|2808.29|2816.2|2808.5|2816.26|2808.56|2815.92|2808.22|24
1645259330000|2022-02-19 08:28:50|2816.21|2808.51|2816.11|2808.41|2816.37|2808.67|2816.11|2808.41|25
1645259340000|2022-02-19 08:29:00|2816.12|2808.42|2815.65|2807.95|2816.16|2808.46|2815.5|2807.8|28
1645259350000|2022-02-19 08:29:10|2815.64|2807.94|2815.51|2807.81|2815.69|2807.99|2815.32|2807.62|25
1645259360000|2022-02-19 08:29:20|2815.53|2807.83|2815.35|2807.65|2815.55|2807.85|2815.35|2807.65|27
1645259370000|2022-02-19 08:29:30|2815.37|2807.67|2814.86|2807.16|2815.52|2807.82|2814.86|2807.16|29
1645259380000|2022-02-19 08:29:40|2814.87|2807.17|2814.94|2807.24|2815.01|2807.31|2814.84|2807.14|20
1645259390000|2022-02-19 08:29:50|2814.93|2807.23|2815.08|2807.38|2815.16|2807.46|2814.93|2807.23|11
1645259400000|2022-02-19 08:30:00|2814.96|2807.26|2814.76|2807.06|2815.06|2807.36|2814.52|2806.82|30
1645259410000|2022-02-19 08:30:10|2814.72|2807.02|2816.68|2808.98|2816.69|2808.99|2814.55|2806.85|34
1645259420000|2022-02-19 08:30:20|2816.63|2808.93|2817.73|2810.03|2817.89|2810.19|2816.54|2808.84|32
1645259430000|2022-02-19 08:30:30|2817.71|2810.01|2816.97|2809.27|2818.15|2810.45|2816.97|2809.27|35
1645259440000|2022-02-19 08:30:40|2816.99|2809.29|2816.95|2809.25|2817.14|2809.44|2816.84|2809.14|29
1645259450000|2022-02-19 08:30:50|2816.96|2809.26|2816.67|2808.97|2816.96|2809.26|2816.61|2808.91|23
1645259460000|2022-02-19 08:31:00|2816.74|2809.04|2817.08|2809.38|2817.15|2809.45|2816.74|2809.04|26
1645259470000|2022-02-19 08:31:10|2817.07|2809.37|2817.87|2810.17|2817.97|2810.27|2817.07|2809.37|27
1645259480000|2022-02-19 08:31:20|2817.88|2810.18|2818.94|2811.24|2818.94|2811.24|2817.88|2810.18|27
1645259490000|2022-02-19 08:31:30|2819.02|2811.32|2818.76|2811.06|2819.22|2811.52|2818.69|2810.99|27
1645259500000|2022-02-19 08:31:40|2818.72|2811.02|2818.66|2810.96|2818.75|2811.05|2818.66|2810.96|21
1645259510000|2022-02-19 08:31:50|2818.67|2810.97|2817.94|2810.24|2818.78|2811.08|2817.8|2810.1|32
1645259520000|2022-02-19 08:32:00|2817.93|2810.23|2816.87|2809.17|2817.99|2810.29|2816.75|2809.05|34
1645259530000|2022-02-19 08:32:10|2816.68|2808.98|2816.73|2809.03|2816.75|2809.05|2816.55|2808.85|26
1645259540000|2022-02-19 08:32:20|2816.69|2808.99|2816.69|2808.99|2816.83|2809.13|2816.58|2808.88|30
1645259550000|2022-02-19 08:32:30|2816.64|2808.94|2816.84|2809.14|2817|2809.3|2816.57|2808.87|28
1645259560000|2022-02-19 08:32:40|2816.81|2809.11|2816.63|2808.93|2816.81|2809.11|2816.54|2808.84|27
1645259570000|2022-02-19 08:32:50|2816.62|2808.92|2816.43|2808.73|2816.62|2808.92|2816.28|2808.58|26
1645259580000|2022-02-19 08:33:00|2816.47|2808.77|2816.55|2808.85|2816.55|2808.85|2816.28|2808.58|22
1645259590000|2022-02-19 08:33:10|2816.59|2808.89|2816.12|2808.42|2816.85|2809.15|2816.1|2808.4|27
1645259600000|2022-02-19 08:33:20|2816.08|2808.38|2815.35|2807.65|2816.08|2808.38|2815.23|2807.53|25
1645259610000|2022-02-19 08:33:30|2815.33|2807.63|2815.31|2807.61|2815.33|2807.63|2815.26|2807.56|9
1645259620000|2022-02-19 08:33:40|2815.38|2807.68|2814.43|2806.73|2815.38|2807.68|2814.42|2806.72|21
1645259630000|2022-02-19 08:33:50|2814.42|2806.72|2814.47|2806.77|2814.49|2806.79|2814.36|2806.66|22
1645259640000|2022-02-19 08:34:00|2814.52|2806.82|2814.65|2806.95|2814.86|2807.16|2814.52|2806.82|25
1645259650000|2022-02-19 08:34:10|2814.68|2806.98|2815.23|2807.53|2815.38|2807.68|2814.55|2806.85|34
1645259660000|2022-02-19 08:34:20|2815.33|2807.63|2815.02|2807.32|2815.41|2807.71|2814.97|2807.27|31
1645259670000|2022-02-19 08:34:30|2815.05|2807.35|2811.28|2803.58|2815.12|2807.42|2811.24|2803.54|29
1645259680000|2022-02-19 08:34:40|2811.34|2803.64|2811.07|2803.37|2811.34|2803.64|2811.03|2803.33|26
1645259690000|2022-02-19 08:34:50|2811.13|2803.43|2810.54|2802.84|2811.55|2803.85|2810.54|2802.84|30
1645259700000|2022-02-19 08:35:00|2810.55|2802.85|2811.86|2804.16|2811.86|2804.16|2810.46|2802.76|34
1645259710000|2022-02-19 08:35:10|2812.12|2804.42|2813.59|2805.89|2813.78|2806.08|2812.12|2804.42|37
1645259720000|2022-02-19 08:35:20|2813.67|2805.97|2814.04|2806.34|2814.04|2806.34|2813.37|2805.67|33
1645259730000|2022-02-19 08:35:30|2814.07|2806.37|2814.12|2806.42|2814.29|2806.59|2814.02|2806.32|29
1645259740000|2022-02-19 08:35:40|2814.16|2806.46|2814.04|2806.34|2814.16|2806.46|2814.04|2806.34|20
1645259750000|2022-02-19 08:35:50|2814.05|2806.35|2814.1|2806.4|2814.22|2806.52|2813.96|2806.26|23
1645259760000|2022-02-19 08:36:00|2814.03|2806.33|2814.65|2806.95|2814.65|2806.95|2813.95|2806.25|32
1645259770000|2022-02-19 08:36:10|2814.66|2806.96|2810.27|2802.57|2814.89|2807.19|2810.27|2802.57|38
1645259780000|2022-02-19 08:36:20|2810.26|2802.56|2809.95|2802.25|2810.29|2802.59|2809.92|2802.22|21
1645259790000|2022-02-19 08:36:30|2809.93|2802.23|2810.09|2802.39|2810.09|2802.39|2809.35|2801.65|30
1645259800000|2022-02-19 08:36:40|2810.07|2802.37|2809.64|2801.94|2810.1|2802.4|2809.53|2801.83|31
1645259810000|2022-02-19 08:36:50|2809.59|2801.89|2810.55|2802.85|2810.58|2802.88|2809.59|2801.89|35
1645259820000|2022-02-19 08:37:00|2810.82|2803.12|2811.23|2803.53|2811.23|2803.53|2810.64|2802.94|36
1645259830000|2022-02-19 08:37:10|2811.55|2803.85|2812.03|2804.33|2812.05|2804.35|2811.5|2803.8|36
1645259840000|2022-02-19 08:37:20|2812.12|2804.42|2812.52|2804.82|2812.58|2804.88|2811.96|2804.26|29
1645259850000|2022-02-19 08:37:30|2812.49|2804.79|2812.4|2804.7|2812.51|2804.81|2812.35|2804.65|28
1645259860000|2022-02-19 08:37:40|2812.39|2804.69|2809.32|2801.62|2812.49|2804.79|2808.94|2801.24|31
1645259870000|2022-02-19 08:37:50|2809.31|2801.61|2809.59|2801.89|2809.7|2802|2809.31|2801.61|33
1645259880000|2022-02-19 08:38:00|2809.57|2801.87|2809.63|2801.93|2809.66|2801.96|2809.46|2801.76|22
1645259890000|2022-02-19 08:38:10|2809.62|2801.92|2809.62|2801.92|2809.64|2801.94|2809.56|2801.86|21
1645259900000|2022-02-19 08:38:20|2809.61|2801.91|2810.48|2802.78|2810.48|2802.78|2809.56|2801.86|19
1645259910000|2022-02-19 08:38:30|2810.45|2802.75|2811.22|2803.52|2811.37|2803.67|2810.41|2802.71|34
1645259920000|2022-02-19 08:38:40|2811.36|2803.66|2811.09|2803.39|2811.37|2803.67|2811.06|2803.36|28
1645259930000|2022-02-19 08:38:50|2811.06|2803.36|2810.86|2803.16|2811.1|2803.4|2810.75|2803.05|24
1645259940000|2022-02-19 08:39:00|2810.92|2803.22|2810.88|2803.18|2810.94|2803.24|2810.78|2803.08|32
1645259950000|2022-02-19 08:39:10|2810.92|2803.22|2810.87|2803.17|2810.96|2803.26|2810.84|2803.14|18
1645259960000|2022-02-19 08:39:20|2810.9|2803.2|2810.87|2803.17|2810.9|2803.2|2810.86|2803.16|15
1645259970000|2022-02-19 08:39:30|2810.93|2803.23|2810.35|2802.65|2810.94|2803.24|2810.33|2802.63|23
1645259980000|2022-02-19 08:39:40|2810.43|2802.73|2810.66|2802.96|2810.71|2803.01|2810.36|2802.66|32
1645259990000|2022-02-19 08:39:50|2810.64|2802.94|2810.62|2802.92|2810.64|2802.94|2810.44|2802.74|24
1645260000000|2022-02-19 08:40:00|2810.63|2802.93|2810.73|2803.03|2810.79|2803.09|2810.56|2802.86|25
1645260010000|2022-02-19 08:40:10|2810.78|2803.08|2812.37|2804.67|2812.38|2804.68|2810.73|2803.03|35
1645260020000|2022-02-19 08:40:20|2812.39|2804.69|2812.7|2805|2812.93|2805.23|2812.39|2804.69|35
1645260030000|2022-02-19 08:40:30|2812.72|2805.02|2812.43|2804.73|2812.92|2805.22|2812.43|2804.73|32
1645260040000|2022-02-19 08:40:40|2812.35|2804.65|2812.27|2804.57|2812.65|2804.95|2812.24|2804.54|34
1645260050000|2022-02-19 08:40:50|2812.36|2804.66|2812.25|2804.55|2812.4|2804.7|2811.97|2804.27|33
1645260060000|2022-02-19 08:41:00|2812.24|2804.54|2812.1|2804.4|2812.38|2804.68|2812.1|2804.4|30
1645260070000|2022-02-19 08:41:10|2812.13|2804.43|2812.19|2804.49|2812.36|2804.66|2812.13|2804.43|35
1645260080000|2022-02-19 08:41:20|2812.27|2804.57|2812.95|2805.25|2812.95|2805.25|2811.91|2804.21|33
1645260090000|2022-02-19 08:41:30|2812.91|2805.21|2812.73|2805.03|2812.94|2805.24|2812.56|2804.86|30
1645260100000|2022-02-19 08:41:40|2812.7|2805|2812.4|2804.7|2812.81|2805.11|2812.37|2804.67|25
1645260110000|2022-02-19 08:41:50|2812.43|2804.73|2812.36|2804.66|2812.43|2804.73|2812.29|2804.59|30
1645260120000|2022-02-19 08:42:00|2812.38|2804.68|2812.35|2804.65|2812.52|2804.82|2812.35|2804.65|32
1645260130000|2022-02-19 08:42:10|2812.4|2804.7|2812.45|2804.75|2812.51|2804.81|2812.32|2804.62|28
1645260140000|2022-02-19 08:42:20|2812.46|2804.76|2812.49|2804.79|2812.52|2804.82|2812.44|2804.74|25
1645260150000|2022-02-19 08:42:30|2812.5|2804.8|2813.48|2805.78|2813.66|2805.96|2812.49|2804.79|35
1645260160000|2022-02-19 08:42:40|2813.52|2805.82|2813.43|2805.73|2813.52|2805.82|2813.38|2805.68|8
1645260170000|2022-02-19 08:42:50|2813.41|2805.71|2813.42|2805.72|2813.48|2805.78|2813.3|2805.6|19
1645260180000|2022-02-19 08:43:00|2813.48|2805.78|2813.67|2805.97|2813.86|2806.16|2813.48|2805.78|15
1645260190000|2022-02-19 08:43:10|2813.7|2806|2813.38|2805.68|2813.89|2806.19|2813.29|2805.59|35
1645260200000|2022-02-19 08:43:20|2813.39|2805.69|2813.58|2805.88|2813.73|2806.03|2813.39|2805.69|22
1645260210000|2022-02-19 08:43:30|2813.59|2805.89|2813.48|2805.78|2813.94|2806.24|2813.47|2805.77|35
1645260220000|2022-02-19 08:43:40|2813.51|2805.81|2813.4|2805.7|2813.63|2805.93|2813.35|2805.65|27
1645260230000|2022-02-19 08:43:50|2813.45|2805.75|2812.39|2804.69|2813.45|2805.75|2812.37|2804.67|33
1645260240000|2022-02-19 08:44:00|2812.35|2804.65|2813.73|2806.03|2813.82|2806.12|2812.34|2804.64|33
1645260250000|2022-02-19 08:44:10|2813.8|2806.1|2813.63|2805.93|2813.8|2806.1|2813.4|2805.7|31
1645260260000|2022-02-19 08:44:20|2813.67|2805.97|2813.49|2805.79|2813.71|2806.01|2813.43|2805.73|27
1645260270000|2022-02-19 08:44:30|2813.5|2805.8|2813.63|2805.93|2813.68|2805.98|2813.5|2805.8|21
1645260280000|2022-02-19 08:44:40|2813.54|2805.84|2813.85|2806.15|2814.14|2806.44|2813.52|2805.82|30
1645260290000|2022-02-19 08:44:50|2813.84|2806.14|2813.7|2806|2813.85|2806.15|2813.7|2806|21
1645260300000|2022-02-19 08:45:00|2813.71|2806.01|2813.83|2806.13|2813.97|2806.27|2813.71|2806.01|28
1645260310000|2022-02-19 08:45:10|2813.84|2806.14|2813.65|2805.95|2813.84|2806.14|2813.46|2805.76|23
1645260320000|2022-02-19 08:45:20|2813.6|2805.9|2813.59|2805.89|2813.62|2805.92|2813.53|2805.83|23
1645260330000|2022-02-19 08:45:30|2813.58|2805.88|2813.41|2805.71|2813.63|2805.93|2813.32|2805.62|26
1645260340000|2022-02-19 08:45:40|2813.43|2805.73|2812.96|2805.26|2813.43|2805.73|2812.96|2805.26|11
1645260350000|2022-02-19 08:45:50|2812.97|2805.27|2812.29|2804.59|2812.97|2805.27|2812.29|2804.59|27
1645260360000|2022-02-19 08:46:00|2812.24|2804.54|2812.36|2804.66|2812.37|2804.67|2812.21|2804.51|22
1645260370000|2022-02-19 08:46:10|2812.4|2804.7|2812.08|2804.38|2812.82|2805.12|2812.08|2804.38|27
1645260380000|2022-02-19 08:46:20|2811.85|2804.15|2811.75|2804.05|2812.12|2804.42|2811.75|2804.05|20
1645260390000|2022-02-19 08:46:30|2811.7|2804|2811.66|2803.96|2811.77|2804.07|2811.64|2803.94|21
1645260400000|2022-02-19 08:46:40|2811.63|2803.93|2811.58|2803.88|2811.64|2803.94|2811.51|2803.81|20
1645260410000|2022-02-19 08:46:50|2811.64|2803.94|2811.61|2803.91|2811.68|2803.98|2811.61|2803.91|16
1645260420000|2022-02-19 08:47:00|2811.65|2803.95|2811.52|2803.82|2811.71|2804.01|2811.52|2803.82|16
1645260430000|2022-02-19 08:47:10|2811.53|2803.83|2811.65|2803.95|2811.71|2804.01|2811.44|2803.74|23
1645260440000|2022-02-19 08:47:20|2811.7|2804|2810.46|2802.76|2811.73|2804.03|2810.46|2802.76|13
1645260450000|2022-02-19 08:47:30|2810.37|2802.67|2809.81|2802.11|2810.4|2802.7|2809.59|2801.89|21
1645260460000|2022-02-19 08:47:40|2809.79|2802.09|2809.73|2802.03|2809.9|2802.2|2809.63|2801.93|32
1645260470000|2022-02-19 08:47:50|2809.61|2801.91|2809.51|2801.81|2809.67|2801.97|2809.49|2801.79|16
1645260480000|2022-02-19 08:48:00|2809.49|2801.79|2808.34|2800.64|2809.49|2801.79|2808.34|2800.64|24
1645260490000|2022-02-19 08:48:10|2808.32|2800.62|2806.81|2799.11|2808.62|2800.92|2806.81|2799.11|30
1645260500000|2022-02-19 08:48:20|2806.47|2798.77|2802.47|2794.77|2806.47|2798.77|2802.44|2794.74|40
1645260510000|2022-02-19 08:48:30|2802.46|2794.76|2802.87|2795.17|2803.03|2795.33|2801.45|2793.75|30
1645260520000|2022-02-19 08:48:40|2802.11|2794.41|2804.37|2796.67|2804.38|2796.68|2801.88|2794.18|37
1645260530000|2022-02-19 08:48:50|2804.44|2796.74|2803.05|2795.35|2804.47|2796.77|2802.83|2795.13|35
1645260540000|2022-02-19 08:49:00|2803.03|2795.33|2802.62|2794.92|2803.04|2795.34|2802.52|2794.82|34
1645260550000|2022-02-19 08:49:10|2802.61|2794.91|2801.08|2793.38|2802.86|2795.16|2801.08|2793.38|37
1645260560000|2022-02-19 08:49:20|2801.15|2793.45|2798.97|2791.27|2801.19|2793.49|2798.08|2790.38|38
1645260570000|2022-02-19 08:49:30|2798.96|2791.26|2799.26|2791.56|2799.44|2791.74|2798.62|2790.92|32
1645260580000|2022-02-19 08:49:40|2799.24|2791.54|2798.9|2791.2|2799.24|2791.54|2798.71|2791.01|31
1645260590000|2022-02-19 08:49:50|2799.04|2791.34|2800.83|2793.13|2801.03|2793.33|2799.04|2791.34|34
1645260600000|2022-02-19 08:50:00|2800.79|2793.09|2798.55|2790.85|2800.79|2793.09|2798.55|2790.85|31
1645260610000|2022-02-19 08:50:10|2798.59|2790.89|2799.23|2791.53|2799.41|2791.71|2798.43|2790.73|33
1645260620000|2022-02-19 08:50:20|2799.26|2791.56|2798.71|2791.01|2799.39|2791.69|2798.56|2790.86|27
1645260630000|2022-02-19 08:50:30|2798.73|2791.03|2797.86|2790.16|2798.73|2791.03|2797.76|2790.06|37
1645260640000|2022-02-19 08:50:40|2798.01|2790.31|2797.82|2790.12|2798.28|2790.58|2797.79|2790.09|37
1645260650000|2022-02-19 08:50:50|2797.8|2790.1|2797.48|2789.78|2797.8|2790.1|2796.79|2789.09|30
1645260660000|2022-02-19 08:51:00|2797.47|2789.77|2797.71|2790.01|2798.62|2790.92|2797.28|2789.58|34
1645260670000|2022-02-19 08:51:10|2797.73|2790.03|2797.69|2789.99|2797.82|2790.12|2797.56|2789.86|27
1645260680000|2022-02-19 08:51:20|2797.75|2790.05|2797.62|2789.92|2797.8|2790.1|2797.62|2789.92|28
1645260690000|2022-02-19 08:51:30|2797.64|2789.94|2798.51|2790.81|2798.51|2790.81|2797.49|2789.79|30
1645260700000|2022-02-19 08:51:40|2798.54|2790.84|2796.32|2788.62|2799.19|2791.49|2796.07|2788.37|33
1645260710000|2022-02-19 08:51:50|2796.37|2788.67|2796.29|2788.59|2797.14|2789.44|2796.16|2788.46|38
1645260720000|2022-02-19 08:52:00|2796.28|2788.58|2794.31|2786.61|2796.4|2788.7|2794.31|2786.61|35
1645260730000|2022-02-19 08:52:10|2794.28|2786.58|2791.87|2784.17|2794.28|2786.58|2791.87|2784.17|40
1645260740000|2022-02-19 08:52:20|2791.49|2783.79|2792.23|2784.53|2792.47|2784.77|2791.11|2783.41|37
1645260750000|2022-02-19 08:52:30|2792.25|2784.55|2790.9|2783.2|2792.26|2784.56|2790.89|2783.19|35
1645260760000|2022-02-19 08:52:40|2790.95|2783.25|2788.81|2781.11|2790.99|2783.29|2787.11|2779.41|35
1645260770000|2022-02-19 08:52:50|2788.86|2781.16|2789.06|2781.36|2789.09|2781.39|2786.88|2779.18|39
1645260780000|2022-02-19 08:53:00|2789|2781.3|2787.32|2779.62|2789.47|2781.77|2787.32|2779.62|35
1645260790000|2022-02-19 08:53:10|2787.27|2779.57|2786.79|2779.09|2787.64|2779.94|2786.75|2779.05|34
1645260800000|2022-02-19 08:53:20|2786.74|2779.04|2785.09|2777.39|2786.88|2779.18|2785.09|2777.39|37
1645260810000|2022-02-19 08:53:30|2785.06|2777.36|2786.1|2778.4|2786.74|2779.04|2785.06|2777.36|36
1645260820000|2022-02-19 08:53:40|2786.33|2778.63|2787.83|2780.13|2787.87|2780.17|2785.74|2778.04|37
1645260830000|2022-02-19 08:53:50|2787.91|2780.21|2791.63|2783.93|2791.75|2784.05|2787.91|2780.21|39
1645260840000|2022-02-19 08:54:00|2791.65|2783.95|2793.64|2785.94|2795.04|2787.34|2791.65|2783.95|40
1645260850000|2022-02-19 08:54:10|2793.53|2785.83|2790.55|2782.85|2793.53|2785.83|2790.55|2782.85|38
1645260860000|2022-02-19 08:54:20|2790.34|2782.64|2788.4|2780.7|2790.34|2782.64|2788.4|2780.7|37
1645260870000|2022-02-19 08:54:30|2788.41|2780.71|2787.29|2779.59|2788.96|2781.26|2787.29|2779.59|34
1645260880000|2022-02-19 08:54:40|2787.27|2779.57|2788.15|2780.45|2788.27|2780.57|2787.25|2779.55|37
1645260890000|2022-02-19 08:54:50|2788.23|2780.53|2790.33|2782.63|2790.48|2782.78|2788.14|2780.44|37
1645260900000|2022-02-19 08:55:00|2790.37|2782.67|2792|2784.3|2792.03|2784.33|2790.37|2782.67|38
1645260910000|2022-02-19 08:55:10|2792.08|2784.38|2793.91|2786.21|2793.91|2786.21|2791.78|2784.08|36
1645260920000|2022-02-19 08:55:20|2793.9|2786.2|2792.39|2784.69|2793.9|2786.2|2792.39|2784.69|36
1645260930000|2022-02-19 08:55:30|2792.35|2784.65|2791.7|2784|2792.35|2784.65|2791.6|2783.9|34
1645260940000|2022-02-19 08:55:40|2791.68|2783.98|2791.61|2783.91|2791.88|2784.18|2791.61|2783.91|31
1645260950000|2022-02-19 08:55:50|2791.63|2783.93|2791.35|2783.65|2791.78|2784.08|2791.35|2783.65|35
1645260960000|2022-02-19 08:56:00|2791.39|2783.69|2790.62|2782.92|2791.39|2783.69|2790.48|2782.78|32
1645260970000|2022-02-19 08:56:10|2790.61|2782.91|2790.55|2782.85|2790.8|2783.1|2790.55|2782.85|30
1645260980000|2022-02-19 08:56:20|2789.98|2782.28|2789.84|2782.14|2790.05|2782.35|2789.64|2781.94|34
1645260990000|2022-02-19 08:56:30|2789.86|2782.16|2788.44|2780.74|2789.86|2782.16|2788.09|2780.39|34
1645261000000|2022-02-19 08:56:40|2788.41|2780.71|2789.38|2781.68|2789.38|2781.68|2788.38|2780.68|35
1645261010000|2022-02-19 08:56:50|2789.31|2781.61|2789.07|2781.37|2789.41|2781.71|2788.69|2780.99|35
1645261020000|2022-02-19 08:57:00|2789.1|2781.4|2789.6|2781.9|2789.6|2781.9|2789.1|2781.4|31
1645261030000|2022-02-19 08:57:10|2789.66|2781.96|2789.65|2781.95|2789.67|2781.97|2789.36|2781.66|27
1645261040000|2022-02-19 08:57:20|2789.85|2782.15|2789.76|2782.06|2789.94|2782.24|2789.72|2782.02|34
1645261050000|2022-02-19 08:57:30|2789.75|2782.05|2789.8|2782.1|2789.87|2782.17|2789.75|2782.05|23
1645261060000|2022-02-19 08:57:40|2789.76|2782.06|2791.57|2783.87|2791.81|2784.11|2789.76|2782.06|33
1645261070000|2022-02-19 08:57:50|2791.56|2783.86|2792.38|2784.68|2792.42|2784.72|2791.56|2783.86|26
1645261080000|2022-02-19 08:58:00|2792.48|2784.78|2793.03|2785.33|2793.58|2785.88|2792.48|2784.78|36
1645261090000|2022-02-19 08:58:10|2793.08|2785.38|2792.25|2784.55|2793.08|2785.38|2791.91|2784.21|35
1645261100000|2022-02-19 08:58:20|2792.28|2784.58|2791.41|2783.71|2792.28|2784.58|2791.4|2783.7|36
1645261110000|2022-02-19 08:58:30|2791.4|2783.7|2790.7|2783|2791.4|2783.7|2790.69|2782.99|29
1645261120000|2022-02-19 08:58:40|2790.71|2783.01|2790.8|2783.1|2790.8|2783.1|2790.52|2782.82|21
1645261130000|2022-02-19 08:58:50|2790.75|2783.05|2790.18|2782.48|2790.75|2783.05|2789.98|2782.28|24
1645261140000|2022-02-19 08:59:00|2790.15|2782.45|2790.57|2782.87|2790.57|2782.87|2790.03|2782.33|35
1645261150000|2022-02-19 08:59:10|2790.95|2783.25|2789.66|2781.96|2791.15|2783.45|2789.66|2781.96|33
1645261160000|2022-02-19 08:59:20|2789.65|2781.95|2789.82|2782.12|2789.83|2782.13|2789.63|2781.93|35
1645261170000|2022-02-19 08:59:30|2789.84|2782.14|2789.72|2782.02|2789.87|2782.17|2789.69|2781.99|37
1645261180000|2022-02-19 08:59:40|2789.71|2782.01|2788.42|2780.72|2789.74|2782.04|2788.38|2780.68|30
1645261190000|2022-02-19 08:59:50|2788.34|2780.64|2786.88|2779.18|2788.34|2780.64|2786.88|2779.18|34
1645261200000|2022-02-19 09:00:00|2786.82|2779.12|2785.9|2778.2|2787.51|2779.81|2785.64|2777.94|38
1645261210000|2022-02-19 09:00:10|2785.97|2778.27|2786.27|2778.57|2786.68|2778.98|2785.46|2777.76|35
1645261220000|2022-02-19 09:00:20|2786.49|2778.79|2785.61|2777.91|2786.51|2778.81|2785.61|2777.91|31
1645261230000|2022-02-19 09:00:30|2785.65|2777.95|2784.64|2776.94|2785.95|2778.25|2784.64|2776.94|35
1645261240000|2022-02-19 09:00:40|2784.6|2776.9|2783.07|2775.37|2784.6|2776.9|2782.87|2775.17|37
1645261250000|2022-02-19 09:00:50|2783.08|2775.38|2782.72|2775.02|2783.08|2775.38|2782.62|2774.92|35
1645261260000|2022-02-19 09:01:00|2782.7|2775|2783.36|2775.66|2783.93|2776.23|2782.7|2775|38
1645261270000|2022-02-19 09:01:10|2783.35|2775.65|2782.44|2774.74|2783.44|2775.74|2782.36|2774.66|28
1645261280000|2022-02-19 09:01:20|2782.35|2774.65|2783.24|2775.54|2783.33|2775.63|2782.22|2774.52|28
1645261290000|2022-02-19 09:01:30|2783.25|2775.55|2784.02|2776.32|2784.22|2776.52|2783.13|2775.43|34
1645261300000|2022-02-19 09:01:40|2784.12|2776.42|2784.54|2776.84|2784.84|2777.14|2783.96|2776.26|36
1645261310000|2022-02-19 09:01:50|2784.55|2776.85|2791.28|2783.58|2791.28|2783.58|2784.55|2776.85|35
1645261320000|2022-02-19 09:02:00|2791.32|2783.62|2793.46|2785.76|2793.46|2785.76|2790.45|2782.75|37
1645261330000|2022-02-19 09:02:10|2793.36|2785.66|2793.16|2785.46|2793.58|2785.88|2792.93|2785.23|31
1645261340000|2022-02-19 09:02:20|2793.18|2785.48|2794.94|2787.24|2794.96|2787.26|2792.92|2785.22|35
1645261350000|2022-02-19 09:02:30|2794.95|2787.25|2795.75|2788.05|2795.75|2788.05|2794.87|2787.17|38
1645261360000|2022-02-19 09:02:40|2795.7|2788|2796.32|2788.62|2796.32|2788.62|2795.69|2787.99|38
1645261370000|2022-02-19 09:02:50|2796.44|2788.74|2797.15|2789.45|2797.36|2789.66|2796.33|2788.63|36
1645261380000|2022-02-19 09:03:00|2797.22|2789.52|2795.77|2788.07|2797.33|2789.63|2795.66|2787.96|34
1645261390000|2022-02-19 09:03:10|2795.74|2788.04|2795.01|2787.31|2795.74|2788.04|2794.74|2787.04|33
1645261400000|2022-02-19 09:03:20|2794.86|2787.16|2794.13|2786.43|2794.99|2787.29|2793.92|2786.22|30
1645261410000|2022-02-19 09:03:30|2794.1|2786.4|2793.6|2785.9|2794.18|2786.48|2793.43|2785.73|35
1645261420000|2022-02-19 09:03:40|2793.59|2785.89|2792.73|2785.03|2793.59|2785.89|2792.7|2785|29
1645261430000|2022-02-19 09:03:50|2792.71|2785.01|2793.14|2785.44|2793.22|2785.52|2792.71|2785.01|29
1645261440000|2022-02-19 09:04:00|2793.13|2785.43|2793.09|2785.39|2793.16|2785.46|2792.93|2785.23|27
1645261450000|2022-02-19 09:04:10|2793.17|2785.47|2792.47|2784.77|2793.17|2785.47|2792.43|2784.73|16
1645261460000|2022-02-19 09:04:20|2792.44|2784.74|2792.52|2784.82|2792.58|2784.88|2792.43|2784.73|30
1645261470000|2022-02-19 09:04:30|2792.51|2784.81|2792.94|2785.24|2792.94|2785.24|2792.43|2784.73|21
1645261480000|2022-02-19 09:04:40|2792.95|2785.25|2793.38|2785.68|2793.53|2785.83|2792.95|2785.25|27
1645261490000|2022-02-19 09:04:50|2793.39|2785.69|2794.24|2786.54|2794.4|2786.7|2793.38|2785.68|36
1645261500000|2022-02-19 09:05:00|2794.2|2786.5|2793.83|2786.13|2794.35|2786.65|2793.76|2786.06|33
1645261510000|2022-02-19 09:05:10|2793.84|2786.14|2793.45|2785.75|2794|2786.3|2793.36|2785.66|37
1645261520000|2022-02-19 09:05:20|2793.46|2785.76|2793.58|2785.88|2793.71|2786.01|2793.4|2785.7|21
1645261530000|2022-02-19 09:05:30|2793.55|2785.85|2793.69|2785.99|2793.79|2786.09|2793.47|2785.77|30
1645261540000|2022-02-19 09:05:40|2793.5|2785.8|2793.33|2785.63|2793.72|2786.02|2793.3|2785.6|32
1645261550000|2022-02-19 09:05:50|2793.32|2785.62|2793.17|2785.47|2793.51|2785.81|2793.17|2785.47|27
1645261560000|2022-02-19 09:06:00|2793.16|2785.46|2793.04|2785.34|2793.18|2785.48|2793.04|2785.34|22
1645261570000|2022-02-19 09:06:10|2793.07|2785.37|2793.29|2785.59|2793.33|2785.63|2793.01|2785.31|24
1645261580000|2022-02-19 09:06:20|2793.23|2785.53|2793.27|2785.57|2793.3|2785.6|2793.13|2785.43|27
1645261590000|2022-02-19 09:06:30|2793.25|2785.55|2793.2|2785.5|2793.28|2785.58|2793.08|2785.38|15
1645261600000|2022-02-19 09:06:40|2793.24|2785.54|2793.37|2785.67|2793.51|2785.81|2793.24|2785.54|23
1645261610000|2022-02-19 09:06:50|2793.41|2785.71|2789.42|2781.72|2793.43|2785.73|2789.38|2781.68|31
1645261620000|2022-02-19 09:07:00|2789.38|2781.68|2789.52|2781.82|2789.6|2781.9|2789.03|2781.33|36
1645261630000|2022-02-19 09:07:10|2789.66|2781.96|2790.15|2782.45|2790.23|2782.53|2789.58|2781.88|33
1645261640000|2022-02-19 09:07:20|2790.16|2782.46|2790.24|2782.54|2790.53|2782.83|2789.96|2782.26|32
1645261650000|2022-02-19 09:07:30|2790.15|2782.45|2790.88|2783.18|2790.88|2783.18|2790.09|2782.39|27
1645261660000|2022-02-19 09:07:40|2790.87|2783.17|2790.89|2783.19|2790.89|2783.19|2790.66|2782.96|30
1645261670000|2022-02-19 09:07:50|2790.85|2783.15|2789.69|2781.99|2790.85|2783.15|2789.54|2781.84|30
1645261680000|2022-02-19 09:08:00|2789.67|2781.97|2789.66|2781.96|2789.77|2782.07|2789.55|2781.85|27
1645261690000|2022-02-19 09:08:10|2789.71|2782.01|2789.42|2781.72|2789.71|2782.01|2789.34|2781.64|32
1645261700000|2022-02-19 09:08:20|2789.41|2781.71|2789.61|2781.91|2789.61|2781.91|2789.41|2781.71|30
1645261710000|2022-02-19 09:08:30|2789.57|2781.87|2789.63|2781.93|2789.63|2781.93|2789.56|2781.86|22
1645261720000|2022-02-19 09:08:40|2789.65|2781.95|2789.45|2781.75|2789.65|2781.95|2789.45|2781.75|7
1645261730000|2022-02-19 09:08:50|2789.43|2781.73|2787.24|2779.54|2789.43|2781.73|2787.09|2779.39|40
1645261740000|2022-02-19 09:09:00|2787.23|2779.53|2784.01|2776.31|2787.23|2779.53|2783.95|2776.25|38
1645261750000|2022-02-19 09:09:10|2784.13|2776.43|2785.49|2777.79|2785.49|2777.79|2783.21|2775.51|36
1645261760000|2022-02-19 09:09:20|2785.47|2777.77|2786.25|2778.55|2786.37|2778.67|2784.91|2777.21|35
1645261770000|2022-02-19 09:09:30|2786.28|2778.58|2788.6|2780.9|2789.11|2781.41|2786.24|2778.54|38
1645261780000|2022-02-19 09:09:40|2788.61|2780.91|2789.22|2781.52|2789.34|2781.64|2788.61|2780.91|34
1645261790000|2022-02-19 09:09:50|2789.23|2781.53|2787.46|2779.76|2789.32|2781.62|2787.46|2779.76|34
1645261800000|2022-02-19 09:10:00|2787.45|2779.75|2788.12|2780.42|2788.12|2780.42|2787.4|2779.7|34
1645261810000|2022-02-19 09:10:10|2788.28|2780.58|2789.71|2782.01|2789.77|2782.07|2788.26|2780.56|35
1645261820000|2022-02-19 09:10:20|2789.67|2781.97|2789.17|2781.47|2789.68|2781.98|2789.1|2781.4|34
1645261830000|2022-02-19 09:10:30|2789.22|2781.52|2789.24|2781.54|2789.48|2781.78|2789.21|2781.51|31
1645261840000|2022-02-19 09:10:40|2789.26|2781.56|2789.21|2781.51|2789.44|2781.74|2789.21|2781.51|24
1645261850000|2022-02-19 09:10:50|2789.26|2781.56|2787.02|2779.32|2789.29|2781.59|2787.02|2779.32|36
1645261860000|2022-02-19 09:11:00|2787.05|2779.35|2786.54|2778.84|2787.05|2779.35|2786.18|2778.48|29
1645261870000|2022-02-19 09:11:10|2786.5|2778.8|2786.36|2778.66|2786.51|2778.81|2786.26|2778.56|21
1645261880000|2022-02-19 09:11:20|2785.87|2778.17|2787.68|2779.98|2787.7|2780|2785.87|2778.17|29
1645261890000|2022-02-19 09:11:30|2787.76|2780.06|2788.32|2780.62|2788.36|2780.66|2787.52|2779.82|34
1645261900000|2022-02-19 09:11:40|2788.29|2780.59|2787.94|2780.24|2788.29|2780.59|2787.89|2780.19|35
1645261910000|2022-02-19 09:11:50|2787.9|2780.2|2784.8|2777.1|2788.02|2780.32|2784.8|2777.1|32
1645261920000|2022-02-19 09:12:00|2784.81|2777.11|2784.9|2777.2|2784.99|2777.29|2784.76|2777.06|35
1645261930000|2022-02-19 09:12:10|2784.87|2777.17|2785.42|2777.72|2785.64|2777.94|2784.87|2777.17|33
1645261940000|2022-02-19 09:12:20|2785.41|2777.71|2785.13|2777.43|2785.42|2777.72|2785.06|2777.36|25
1645261950000|2022-02-19 09:12:30|2785.03|2777.33|2784.29|2776.59|2785.03|2777.33|2784.02|2776.32|35
1645261960000|2022-02-19 09:12:40|2783.86|2776.16|2782.35|2774.65|2783.86|2776.16|2782.15|2774.45|36
1645261970000|2022-02-19 09:12:50|2782.41|2774.71|2781.63|2773.93|2782.62|2774.92|2781.63|2773.93|27
1645261980000|2022-02-19 09:13:00|2781.62|2773.92|2780.62|2772.92|2781.62|2773.92|2779.88|2772.18|35
1645261990000|2022-02-19 09:13:10|2780.7|2773|2781.17|2773.47|2781.21|2773.51|2780.5|2772.8|35
1645262000000|2022-02-19 09:13:20|2781.31|2773.61|2784.77|2777.07|2784.83|2777.13|2781.31|2773.61|36
1645262010000|2022-02-19 09:13:30|2784.86|2777.16|2784.03|2776.33|2784.94|2777.24|2784|2776.3|34
1645262020000|2022-02-19 09:13:40|2784.02|2776.32|2782.24|2774.54|2784.02|2776.32|2782.16|2774.46|34
1645262030000|2022-02-19 09:13:50|2782.23|2774.53|2781.56|2773.86|2782.74|2775.04|2781.52|2773.82|34
1645262040000|2022-02-19 09:14:00|2781.51|2773.81|2781.88|2774.18|2781.9|2774.2|2781.49|2773.79|30
1645262050000|2022-02-19 09:14:10|2782.12|2774.42|2782.87|2775.17|2783.11|2775.41|2782.12|2774.42|30
1645262060000|2022-02-19 09:14:20|2782.71|2775.01|2783.56|2775.86|2783.57|2775.87|2782.57|2774.87|37
1645262070000|2022-02-19 09:14:30|2783.54|2775.84|2783.01|2775.31|2783.69|2775.99|2782.94|2775.24|29
1645262080000|2022-02-19 09:14:40|2783.03|2775.33|2783|2775.3|2783.22|2775.52|2782.81|2775.11|27
1645262090000|2022-02-19 09:14:50|2783.01|2775.31|2782.4|2774.7|2783.56|2775.86|2782.31|2774.61|36
1645262100000|2022-02-19 09:15:00|2782.39|2774.69|2782.95|2775.25|2783.31|2775.61|2782.26|2774.56|36
1645262110000|2022-02-19 09:15:10|2782.87|2775.17|2784.36|2776.66|2784.37|2776.67|2782.87|2775.17|37
1645262120000|2022-02-19 09:15:20|2784.35|2776.65|2786.41|2778.71|2786.41|2778.71|2784.35|2776.65|31
1645262130000|2022-02-19 09:15:30|2786.53|2778.83|2786.04|2778.34|2786.62|2778.92|2786.04|2778.34|37
1645262140000|2022-02-19 09:15:40|2786.02|2778.32|2787.38|2779.68|2787.68|2779.98|2785.96|2778.26|35
1645262150000|2022-02-19 09:15:50|2787.29|2779.59|2783.61|2775.91|2787.29|2779.59|2783.59|2775.89|36
1645262160000|2022-02-19 09:16:00|2783.53|2775.83|2784.97|2777.27|2785.04|2777.34|2783.19|2775.49|36
1645262170000|2022-02-19 09:16:10|2784.98|2777.28|2785.81|2778.11|2785.94|2778.24|2784.98|2777.28|35
1645262180000|2022-02-19 09:16:20|2785.84|2778.14|2785.37|2777.67|2785.84|2778.14|2785.21|2777.51|30
1645262190000|2022-02-19 09:16:30|2785.36|2777.66|2785.54|2777.84|2785.54|2777.84|2785.36|2777.66|19
1645262200000|2022-02-19 09:16:40|2785.58|2777.88|2785.32|2777.62|2785.58|2777.88|2785.26|2777.56|20
1645262210000|2022-02-19 09:16:50|2785.45|2777.75|2786.04|2778.34|2786.08|2778.38|2785.44|2777.74|21
1645262220000|2022-02-19 09:17:00|2785.99|2778.29|2785.55|2777.85|2785.99|2778.29|2785.49|2777.79|22
1645262230000|2022-02-19 09:17:10|2785.52|2777.82|2786.44|2778.74|2786.53|2778.83|2785.44|2777.74|26
1645262240000|2022-02-19 09:17:20|2786.43|2778.73|2787.62|2779.92|2787.68|2779.98|2786.43|2778.73|28
1645262250000|2022-02-19 09:17:30|2787.63|2779.93|2787.12|2779.42|2787.65|2779.95|2787.09|2779.39|25
1645262260000|2022-02-19 09:17:40|2787.13|2779.43|2787.34|2779.64|2787.34|2779.64|2787.11|2779.41|33
1645262270000|2022-02-19 09:17:50|2787.36|2779.66|2787.44|2779.74|2787.46|2779.76|2787.29|2779.59|24
1645262280000|2022-02-19 09:18:00|2787.46|2779.76|2790.58|2782.88|2791.31|2783.61|2787.4|2779.7|33
1645262290000|2022-02-19 09:18:10|2790.59|2782.89|2790.7|2783|2790.75|2783.05|2790.51|2782.81|27
1645262300000|2022-02-19 09:18:20|2790.75|2783.05|2790.32|2782.62|2790.75|2783.05|2789.9|2782.2|40
1645262310000|2022-02-19 09:18:30|2790.47|2782.77|2792.23|2784.53|2792.23|2784.53|2790.41|2782.71|31
1645262320000|2022-02-19 09:18:40|2792.13|2784.43|2791.23|2783.53|2792.15|2784.45|2791.22|2783.52|23
1645262330000|2022-02-19 09:18:50|2791.22|2783.52|2791.09|2783.39|2791.34|2783.64|2791.09|2783.39|17
1645262340000|2022-02-19 09:19:00|2790.61|2782.91|2789.83|2782.13|2790.61|2782.91|2789.76|2782.06|30
1645262350000|2022-02-19 09:19:10|2789.81|2782.11|2790.58|2782.88|2790.59|2782.89|2789.72|2782.02|26
1645262360000|2022-02-19 09:19:20|2790.62|2782.92|2791.05|2783.35|2791.18|2783.48|2790.62|2782.92|32
1645262370000|2022-02-19 09:19:30|2791.01|2783.31|2791.05|2783.35|2791.15|2783.45|2790.94|2783.24|34
1645262380000|2022-02-19 09:19:40|2791.06|2783.36|2790.5|2782.8|2791.07|2783.37|2790.45|2782.75|18
1645262390000|2022-02-19 09:19:50|2790.48|2782.78|2790.06|2782.36|2790.51|2782.81|2790.05|2782.35|19
1645262400000|2022-02-19 09:20:00|2790.04|2782.34|2790.28|2782.58|2790.29|2782.59|2789.93|2782.23|18
1645262410000|2022-02-19 09:20:10|2790.29|2782.59|2792.04|2784.34|2792.04|2784.34|2790.28|2782.58|26
1645262420000|2022-02-19 09:20:20|2792.02|2784.32|2791.27|2783.57|2792.05|2784.35|2791.26|2783.56|34
1645262430000|2022-02-19 09:20:30|2791.26|2783.56|2790.58|2782.88|2791.26|2783.56|2790.25|2782.55|29
1645262440000|2022-02-19 09:20:40|2790.61|2782.91|2790.6|2782.9|2790.63|2782.93|2790.48|2782.78|25
1645262450000|2022-02-19 09:20:50|2790.59|2782.89|2790.67|2782.97|2790.75|2783.05|2790.59|2782.89|22
1645262460000|2022-02-19 09:21:00|2790.63|2782.93|2789.96|2782.26|2790.72|2783.02|2789.87|2782.17|34
1645262470000|2022-02-19 09:21:10|2789.93|2782.23|2789.61|2781.91|2789.93|2782.23|2789.55|2781.85|18
1645262480000|2022-02-19 09:21:20|2789.74|2782.04|2789.74|2782.04|2789.74|2782.04|2789.74|2782.04|1
1645262490000|2022-02-19 09:21:30|2789.77|2782.07|2789.69|2781.99|2789.79|2782.09|2789.67|2781.97|7
1645262500000|2022-02-19 09:21:40|2789.65|2781.95|2789.61|2781.91|2789.65|2781.95|2789.61|2781.91|3
1645262510000|2022-02-19 09:21:50|2789.62|2781.92|2790.14|2782.44|2790.39|2782.69|2789.6|2781.9|24
1645262520000|2022-02-19 09:22:00|2790.13|2782.43|2790.25|2782.55|2790.28|2782.58|2790.13|2782.43|20
1645262530000|2022-02-19 09:22:10|2790.21|2782.51|2789.97|2782.27|2790.21|2782.51|2789.83|2782.13|22
1645262540000|2022-02-19 09:22:20|2789.98|2782.28|2789.95|2782.25|2790.06|2782.36|2789.95|2782.25|9
1645262550000|2022-02-19 09:22:30|2789.85|2782.15|2790.03|2782.33|2790.03|2782.33|2789.84|2782.14|9
1645262560000|2022-02-19 09:22:40|2789.99|2782.29|2789.99|2782.29|2790.04|2782.34|2789.99|2782.29|5
1645262570000|2022-02-19 09:22:50|2790.03|2782.33|2789.92|2782.22|2790.03|2782.33|2789.9|2782.2|5
1645262590000|2022-02-19 09:23:10|2789.9|2782.2|2789.4|2781.7|2789.9|2782.2|2789.33|2781.63|27
1645262600000|2022-02-19 09:23:20|2789.41|2781.71|2789.51|2781.81|2789.54|2781.84|2789.4|2781.7|21
1645262610000|2022-02-19 09:23:30|2789.49|2781.79|2789.54|2781.84|2789.56|2781.86|2789.48|2781.78|17
1645262620000|2022-02-19 09:23:40|2789.53|2781.83|2791.24|2783.54|2791.3|2783.6|2789.5|2781.8|26
1645262630000|2022-02-19 09:23:50|2791.14|2783.44|2790.25|2782.55|2791.16|2783.46|2790.21|2782.51|30
1645262640000|2022-02-19 09:24:00|2790.3|2782.6|2789.76|2782.06|2790.3|2782.6|2789.7|2782|26
1645262650000|2022-02-19 09:24:10|2789.78|2782.08|2789.86|2782.16|2789.9|2782.2|2789.75|2782.05|21
1645262660000|2022-02-19 09:24:20|2789.85|2782.15|2788.14|2780.44|2789.85|2782.15|2788.14|2780.44|31
1645262670000|2022-02-19 09:24:30|2788.17|2780.47|2784.86|2777.16|2788.17|2780.47|2784.86|2777.16|31
1645262680000|2022-02-19 09:24:40|2784.85|2777.15|2785.97|2778.27|2786.03|2778.33|2784.85|2777.15|36
1645262690000|2022-02-19 09:24:50|2786.03|2778.33|2785.99|2778.29|2786.08|2778.38|2785.83|2778.13|30
1645262700000|2022-02-19 09:25:00|2785.98|2778.28|2788.38|2780.68|2788.38|2780.68|2785.91|2778.21|28
1645262710000|2022-02-19 09:25:10|2788.37|2780.67|2789.92|2782.22|2790.06|2782.36|2788.37|2780.67|37
1645262720000|2022-02-19 09:25:20|2789.93|2782.23|2789.48|2781.78|2789.94|2782.24|2789.47|2781.77|29
1645262730000|2022-02-19 09:25:30|2789.57|2781.87|2789.66|2781.96|2789.7|2782|2789.45|2781.75|28
1645262740000|2022-02-19 09:25:40|2789.59|2781.89|2788.48|2780.78|2789.61|2781.91|2788.48|2780.78|23
1645262750000|2022-02-19 09:25:50|2788.4|2780.7|2788.14|2780.44|2788.44|2780.74|2788.07|2780.37|38
1645262760000|2022-02-19 09:26:00|2787.85|2780.15|2787.89|2780.19|2787.93|2780.23|2787.51|2779.81|33
1645262770000|2022-02-19 09:26:10|2787.88|2780.18|2788.46|2780.76|2788.55|2780.85|2787.88|2780.18|28
1645262780000|2022-02-19 09:26:20|2788.47|2780.77|2789.28|2781.58|2789.35|2781.65|2788.47|2780.77|21
1645262790000|2022-02-19 09:26:30|2789.32|2781.62|2789.04|2781.34|2789.44|2781.74|2788.99|2781.29|24
1645262800000|2022-02-19 09:26:40|2789.17|2781.47|2788.77|2781.07|2789.98|2782.28|2788.77|2781.07|32
1645262810000|2022-02-19 09:26:50|2788.72|2781.02|2788.67|2780.97|2788.72|2781.02|2788.13|2780.43|34
1645262820000|2022-02-19 09:27:00|2788.8|2781.1|2789.39|2781.69|2789.67|2781.97|2788.8|2781.1|35
1645262830000|2022-02-19 09:27:10|2789.38|2781.68|2789.62|2781.92|2789.74|2782.04|2789.33|2781.63|28
1645262840000|2022-02-19 09:27:20|2789.63|2781.93|2789.46|2781.76|2789.63|2781.93|2789.43|2781.73|17
1645262850000|2022-02-19 09:27:30|2789.49|2781.79|2789.65|2781.95|2789.67|2781.97|2789.49|2781.79|12
1645262860000|2022-02-19 09:27:40|2789.64|2781.94|2789.54|2781.84|2789.64|2781.94|2789.54|2781.84|19
1645262870000|2022-02-19 09:27:50|2789.51|2781.81|2788.68|2780.98|2789.52|2781.82|2788.68|2780.98|21
1645262880000|2022-02-19 09:28:00|2788.69|2780.99|2788.51|2780.81|2788.69|2780.99|2788.48|2780.78|18
1645262890000|2022-02-19 09:28:10|2788.57|2780.87|2788.58|2780.88|2788.6|2780.9|2788.56|2780.86|13
1645262900000|2022-02-19 09:28:20|2788.59|2780.89|2788.07|2780.37|2788.59|2780.89|2788.06|2780.36|16
1645262910000|2022-02-19 09:28:30|2788.05|2780.35|2788.11|2780.41|2788.12|2780.42|2788.03|2780.33|11
1645262920000|2022-02-19 09:28:40|2788.12|2780.42|2789.42|2781.72|2789.95|2782.25|2788.06|2780.36|31
1645262930000|2022-02-19 09:28:50|2789.44|2781.74|2788.9|2781.2|2789.44|2781.74|2788.54|2780.84|25
1645262940000|2022-02-19 09:29:00|2788.92|2781.22|2788.93|2781.23|2789.12|2781.42|2788.82|2781.12|36
1645262950000|2022-02-19 09:29:10|2788.88|2781.18|2788.99|2781.29|2788.99|2781.29|2788.88|2781.18|25
1645262960000|2022-02-19 09:29:20|2788.96|2781.26|2788.43|2780.73|2788.96|2781.26|2788.35|2780.65|34
1645262970000|2022-02-19 09:29:30|2788.46|2780.76|2788.31|2780.61|2788.46|2780.76|2788.24|2780.54|25
1645262980000|2022-02-19 09:29:40|2788.34|2780.64|2788.16|2780.46|2788.39|2780.69|2788.13|2780.43|21
1645262990000|2022-02-19 09:29:50|2788.15|2780.45|2788.14|2780.44|2788.19|2780.49|2788.12|2780.42|18
1645263000000|2022-02-19 09:30:00|2788.16|2780.46|2788.71|2781.01|2788.73|2781.03|2788.15|2780.45|18
1645263010000|2022-02-19 09:30:10|2788.7|2781|2788.76|2781.06|2788.86|2781.16|2788.56|2780.86|27
1645263020000|2022-02-19 09:30:20|2788.77|2781.07|2790.27|2782.57|2790.31|2782.61|2788.75|2781.05|28
1645263030000|2022-02-19 09:30:30|2790.23|2782.53|2790.87|2783.17|2790.87|2783.17|2790.08|2782.38|32
1645263040000|2022-02-19 09:30:40|2790.99|2783.29|2791.34|2783.64|2791.34|2783.64|2790.73|2783.03|22
1645263050000|2022-02-19 09:30:50|2791.4|2783.7|2791.68|2783.98|2791.71|2784.01|2791.4|2783.7|21
1645263060000|2022-02-19 09:31:00|2791.67|2783.97|2791.18|2783.48|2791.67|2783.97|2791.09|2783.39|36
1645263070000|2022-02-19 09:31:10|2791.2|2783.5|2791.37|2783.67|2791.55|2783.85|2791.08|2783.38|30
1645263080000|2022-02-19 09:31:20|2791.38|2783.68|2791.33|2783.63|2791.38|2783.68|2791.21|2783.51|14
1645263090000|2022-02-19 09:31:30|2791.34|2783.64|2791.82|2784.12|2791.84|2784.14|2791.08|2783.38|31
1645263100000|2022-02-19 09:31:40|2791.77|2784.07|2790.93|2783.23|2791.85|2784.15|2790.93|2783.23|25
1645263110000|2022-02-19 09:31:50|2790.9|2783.2|2791.71|2784.01|2791.79|2784.09|2790.9|2783.2|34
1645263120000|2022-02-19 09:32:00|2791.73|2784.03|2791.99|2784.29|2792.2|2784.5|2791.68|2783.98|34
1645263130000|2022-02-19 09:32:10|2791.97|2784.27|2791.91|2784.21|2792.28|2784.58|2791.72|2784.02|31
1645263140000|2022-02-19 09:32:20|2791.93|2784.23|2792.38|2784.68|2792.54|2784.84|2791.93|2784.23|26
1645263150000|2022-02-19 09:32:30|2792.36|2784.66|2792.62|2784.92|2792.62|2784.92|2792.36|2784.66|13
1645263160000|2022-02-19 09:32:40|2792.58|2784.88|2792.43|2784.73|2792.59|2784.89|2792.41|2784.71|17
1645263170000|2022-02-19 09:32:50|2792.48|2784.78|2792.61|2784.91|2792.64|2784.94|2792.25|2784.55|18
1645263180000|2022-02-19 09:33:00|2792.67|2784.97|2793.31|2785.61|2793.36|2785.66|2792.55|2784.85|34
1645263190000|2022-02-19 09:33:10|2793.3|2785.6|2793.36|2785.66|2793.44|2785.74|2793.26|2785.56|23
1645263200000|2022-02-19 09:33:20|2793.4|2785.7|2793.54|2785.84|2793.62|2785.92|2793.32|2785.62|14
1645263210000|2022-02-19 09:33:30|2793.52|2785.82|2793.41|2785.71|2793.62|2785.92|2793.29|2785.59|30
1645263220000|2022-02-19 09:33:40|2793.42|2785.72|2793.32|2785.62|2793.66|2785.96|2793.32|2785.62|28
1645263230000|2022-02-19 09:33:50|2792.97|2785.27|2793.02|2785.32|2793.21|2785.51|2792.94|2785.24|29
1645263240000|2022-02-19 09:34:00|2792.97|2785.27|2793.14|2785.44|2793.14|2785.44|2792.92|2785.22|25
1645263250000|2022-02-19 09:34:10|2793.13|2785.43|2793.03|2785.33|2793.22|2785.52|2792.98|2785.28|28
1645263260000|2022-02-19 09:34:20|2793.09|2785.39|2793.07|2785.37|2793.36|2785.66|2793.03|2785.33|21
1645263270000|2022-02-19 09:34:30|2793.11|2785.41|2792.82|2785.12|2793.14|2785.44|2792.6|2784.9|25
1645263280000|2022-02-19 09:34:40|2792.93|2785.23|2792.95|2785.25|2793.03|2785.33|2792.9|2785.2|24
1645263290000|2022-02-19 09:34:50|2792.94|2785.24|2793.19|2785.49|2793.19|2785.49|2792.81|2785.11|32
1645263300000|2022-02-19 09:35:00|2793.13|2785.43|2793.38|2785.68|2793.38|2785.68|2793.12|2785.42|24
1645263310000|2022-02-19 09:35:10|2793.46|2785.76|2795.69|2787.99|2795.72|2788.02|2793.46|2785.76|34
1645263320000|2022-02-19 09:35:20|2795.71|2788.01|2795.08|2787.38|2795.73|2788.03|2795.07|2787.37|21
1645263330000|2022-02-19 09:35:30|2795.1|2787.4|2794.9|2787.2|2795.26|2787.56|2794.9|2787.2|26
1645263340000|2022-02-19 09:35:40|2794.85|2787.15|2794.59|2786.89|2794.93|2787.23|2794.49|2786.79|34
1645263350000|2022-02-19 09:35:50|2794.57|2786.87|2794.56|2786.86|2794.82|2787.12|2794.56|2786.86|28
1645263360000|2022-02-19 09:36:00|2794.51|2786.81|2794.79|2787.09|2794.79|2787.09|2794.46|2786.76|21
1645263370000|2022-02-19 09:36:10|2794.78|2787.08|2795.09|2787.39|2795.1|2787.4|2794.78|2787.08|8
1645263380000|2022-02-19 09:36:20|2795.1|2787.4|2795.11|2787.41|2795.64|2787.94|2795.02|2787.32|28
1645263390000|2022-02-19 09:36:30|2795.05|2787.35|2793.77|2786.07|2795.1|2787.4|2793.64|2785.94|32
1645263400000|2022-02-19 09:36:40|2793.83|2786.13|2794.18|2786.48|2794.29|2786.59|2793.71|2786.01|37
1645263410000|2022-02-19 09:36:50|2794.17|2786.47|2793.85|2786.15|2794.17|2786.47|2793.72|2786.02|32
1645263420000|2022-02-19 09:37:00|2793.92|2786.22|2794.02|2786.32|2794.2|2786.5|2793.8|2786.1|27
1645263430000|2022-02-19 09:37:10|2794.2|2786.5|2794.16|2786.46|2794.2|2786.5|2794.03|2786.33|26
1645263440000|2022-02-19 09:37:20|2794.15|2786.45|2793.95|2786.25|2794.19|2786.49|2793.94|2786.24|22
1645263450000|2022-02-19 09:37:30|2793.94|2786.24|2793.31|2785.61|2793.95|2786.25|2792.86|2785.16|31
1645263460000|2022-02-19 09:37:40|2793.34|2785.64|2793.03|2785.33|2793.38|2785.68|2792.89|2785.19|33
1645263470000|2022-02-19 09:37:50|2793.02|2785.32|2793.75|2786.05|2793.8|2786.1|2793|2785.3|32
1645263480000|2022-02-19 09:38:00|2793.73|2786.03|2793.65|2785.95|2793.73|2786.03|2793.45|2785.75|29
1645263490000|2022-02-19 09:38:10|2793.57|2785.87|2793.95|2786.25|2793.97|2786.27|2793.51|2785.81|30
1645263500000|2022-02-19 09:38:20|2793.83|2786.13|2793.84|2786.14|2793.91|2786.21|2793.83|2786.13|19
1645263510000|2022-02-19 09:38:30|2793.82|2786.12|2794|2786.3|2794|2786.3|2793.72|2786.02|10
1645263520000|2022-02-19 09:38:40|2793.95|2786.25|2793.63|2785.93|2794.01|2786.31|2793.57|2785.87|21
1645263530000|2022-02-19 09:38:50|2793.64|2785.94|2793.86|2786.16|2793.94|2786.24|2793.59|2785.89|27
1645263540000|2022-02-19 09:39:00|2793.85|2786.15|2794.4|2786.7|2794.4|2786.7|2793.82|2786.12|29
1645263550000|2022-02-19 09:39:10|2794.38|2786.68|2794.54|2786.84|2794.72|2787.02|2794.27|2786.57|27
1645263560000|2022-02-19 09:39:20|2794.51|2786.81|2794.48|2786.78|2794.58|2786.88|2794.46|2786.76|22
1645263570000|2022-02-19 09:39:30|2794.49|2786.79|2794.57|2786.87|2794.61|2786.91|2794.37|2786.67|22
1645263580000|2022-02-19 09:39:40|2794.56|2786.86|2794.61|2786.91|2794.77|2787.07|2794.55|2786.85|26
1645263590000|2022-02-19 09:39:50|2794.68|2786.98|2794.21|2786.51|2794.69|2786.99|2794.21|2786.51|26
1645263600000|2022-02-19 09:40:00|2794.2|2786.5|2794.02|2786.32|2794.2|2786.5|2793.85|2786.15|32
1645263610000|2022-02-19 09:40:10|2794|2786.3|2794.03|2786.33|2794.19|2786.49|2793.99|2786.29|34
1645263620000|2022-02-19 09:40:20|2794.05|2786.35|2794.02|2786.32|2794.05|2786.35|2793.91|2786.21|29
1645263630000|2022-02-19 09:40:30|2794.01|2786.31|2793.98|2786.28|2794.02|2786.32|2793.97|2786.27|5
1645263640000|2022-02-19 09:40:40|2793.65|2785.95|2794.15|2786.45|2794.15|2786.45|2793.52|2785.82|17
1645263650000|2022-02-19 09:40:50|2794.25|2786.55|2794.25|2786.55|2794.49|2786.79|2794.24|2786.54|30
1645263660000|2022-02-19 09:41:00|2794.24|2786.54|2794.31|2786.61|2794.34|2786.64|2794.24|2786.54|20
1645263670000|2022-02-19 09:41:10|2794.3|2786.6|2794.15|2786.45|2794.38|2786.68|2794.14|2786.44|24
1645263680000|2022-02-19 09:41:20|2794.1|2786.4|2793.93|2786.23|2794.24|2786.54|2793.93|2786.23|21
1645263690000|2022-02-19 09:41:30|2793.95|2786.25|2794.17|2786.47|2794.18|2786.48|2793.93|2786.23|20
1645263700000|2022-02-19 09:41:40|2794.1|2786.4|2793.99|2786.29|2794.1|2786.4|2793.97|2786.27|13
1645263710000|2022-02-19 09:41:50|2794|2786.3|2793.55|2785.85|2794|2786.3|2793.42|2785.72|19
1645263720000|2022-02-19 09:42:00|2793.51|2785.81|2793.39|2785.69|2793.74|2786.04|2793.39|2785.69|30
1645263730000|2022-02-19 09:42:10|2793.33|2785.63|2793.56|2785.86|2793.56|2785.86|2793.29|2785.59|16
1645263740000|2022-02-19 09:42:20|2793.58|2785.88|2793.57|2785.87|2793.58|2785.88|2793.42|2785.72|15
1645263750000|2022-02-19 09:42:30|2793.54|2785.84|2793.67|2785.97|2793.7|2786|2793.44|2785.74|20
1645263760000|2022-02-19 09:42:40|2793.69|2785.99|2793.31|2785.61|2793.9|2786.2|2793.31|2785.61|17
1645263770000|2022-02-19 09:42:50|2793.35|2785.65|2793.27|2785.57|2793.4|2785.7|2793.25|2785.55|13
1645263780000|2022-02-19 09:43:00|2793.31|2785.61|2793.24|2785.54|2793.32|2785.62|2793.24|2785.54|15
1645263790000|2022-02-19 09:43:10|2793.19|2785.49|2790|2782.3|2793.19|2785.49|2789.71|2782.01|27
1645263800000|2022-02-19 09:43:20|2790.05|2782.35|2789.03|2781.33|2790.08|2782.38|2788.98|2781.28|32
1645263810000|2022-02-19 09:43:30|2789|2781.3|2786.94|2779.24|2789|2781.3|2786.78|2779.08|35
1645263820000|2022-02-19 09:43:40|2786.88|2779.18|2787|2779.3|2787.04|2779.34|2786.69|2778.99|32
1645263830000|2022-02-19 09:43:50|2786.95|2779.25|2787.79|2780.09|2787.79|2780.09|2785.9|2778.2|37
1645263840000|2022-02-19 09:44:00|2788|2780.3|2788.4|2780.7|2788.79|2781.09|2788|2780.3|37
1645263850000|2022-02-19 09:44:10|2788.42|2780.72|2788.42|2780.72|2788.62|2780.92|2788.13|2780.43|34
1645263860000|2022-02-19 09:44:20|2788.41|2780.71|2789|2781.3|2789.06|2781.36|2788.41|2780.71|16
1645263870000|2022-02-19 09:44:30|2789.03|2781.33|2788.76|2781.06|2789.06|2781.36|2788.59|2780.89|23
1645263880000|2022-02-19 09:44:40|2788.78|2781.08|2790.25|2782.55|2790.25|2782.55|2788.78|2781.08|26
1645263890000|2022-02-19 09:44:50|2790.26|2782.56|2789.42|2781.72|2790.26|2782.56|2789.42|2781.72|26
1645263900000|2022-02-19 09:45:00|2789.38|2781.68|2790.35|2782.65|2790.35|2782.65|2788.95|2781.25|31
1645263910000|2022-02-19 09:45:10|2790.4|2782.7|2790.58|2782.88|2791.14|2783.44|2790.4|2782.7|31
1645263920000|2022-02-19 09:45:20|2790.59|2782.89|2790.66|2782.96|2790.69|2782.99|2790.51|2782.81|24
1645263930000|2022-02-19 09:45:30|2790.68|2782.98|2791.55|2783.85|2791.61|2783.91|2790.67|2782.97|26
1645263940000|2022-02-19 09:45:40|2791.6|2783.9|2791.44|2783.74|2791.6|2783.9|2791.34|2783.64|17
1645263950000|2022-02-19 09:45:50|2791.42|2783.72|2791.44|2783.74|2791.54|2783.84|2791.32|2783.62|19
1645263960000|2022-02-19 09:46:00|2791.41|2783.71|2791.62|2783.92|2791.67|2783.97|2791.31|2783.61|28
1645263970000|2022-02-19 09:46:10|2791.7|2784|2791.89|2784.19|2791.92|2784.22|2791.36|2783.66|28
1645263980000|2022-02-19 09:46:20|2791.94|2784.24|2792.28|2784.58|2792.33|2784.63|2791.86|2784.16|22
1645263990000|2022-02-19 09:46:30|2792.25|2784.55|2792.3|2784.6|2792.31|2784.61|2792.24|2784.54|18
1645264000000|2022-02-19 09:46:40|2792.31|2784.61|2792.31|2784.61|2792.35|2784.65|2792.31|2784.61|7
1645264010000|2022-02-19 09:46:50|2792.32|2784.62|2792.31|2784.61|2792.32|2784.62|2792.31|2784.61|2
1645264020000|2022-02-19 09:47:00|2792.32|2784.62|2792.38|2784.68|2792.39|2784.69|2792.31|2784.61|15
1645264030000|2022-02-19 09:47:10|2792.39|2784.69|2792.49|2784.79|2792.55|2784.85|2792.39|2784.69|7
1645264040000|2022-02-19 09:47:20|2792.48|2784.78|2792.5|2784.8|2792.54|2784.84|2792.45|2784.75|12
1645264050000|2022-02-19 09:47:30|2792.39|2784.69|2792.4|2784.7|2792.43|2784.73|2792.35|2784.65|18
1645264060000|2022-02-19 09:47:40|2792.42|2784.72|2792.44|2784.74|2792.44|2784.74|2792.37|2784.67|9
1645264070000|2022-02-19 09:47:50|2792.43|2784.73|2792.46|2784.76|2792.47|2784.77|2792.41|2784.71|15
1645264080000|2022-02-19 09:48:00|2792.49|2784.79|2792.51|2784.81|2792.51|2784.81|2792.49|2784.79|3
1645264090000|2022-02-19 09:48:10|2792.55|2784.85|2792.62|2784.92|2792.68|2784.98|2792.54|2784.84|17
1645264100000|2022-02-19 09:48:20|2792.61|2784.91|2793.77|2786.07|2793.85|2786.15|2792.61|2784.91|30
1645264110000|2022-02-19 09:48:30|2793.82|2786.12|2794.04|2786.34|2794.07|2786.37|2793.78|2786.08|30
1645264120000|2022-02-19 09:48:40|2794.09|2786.39|2791.88|2784.18|2794.15|2786.45|2791.88|2784.18|32
1645264130000|2022-02-19 09:48:50|2791.81|2784.11|2790.33|2782.63|2791.81|2784.11|2790.32|2782.62|28
1645264140000|2022-02-19 09:49:00|2790.29|2782.59|2791.15|2783.45|2791.15|2783.45|2790.28|2782.58|20
1645264150000|2022-02-19 09:49:10|2791.12|2783.42|2790.84|2783.14|2791.36|2783.66|2790.81|2783.11|32
1645264160000|2022-02-19 09:49:20|2790.89|2783.19|2791.07|2783.37|2791.18|2783.48|2790.89|2783.19|34
1645264170000|2022-02-19 09:49:30|2790.98|2783.28|2790.92|2783.22|2791|2783.3|2790.52|2782.82|23
1645264180000|2022-02-19 09:49:40|2790.91|2783.21|2790.91|2783.21|2790.95|2783.25|2790.8|2783.1|29
1645264190000|2022-02-19 09:49:50|2790.9|2783.2|2790.67|2782.97|2791.37|2783.67|2790.67|2782.97|27
1645264200000|2022-02-19 09:50:00|2790.68|2782.98|2790.85|2783.15|2790.86|2783.16|2790.56|2782.86|28
1645264210000|2022-02-19 09:50:10|2790.86|2783.16|2791.22|2783.52|2791.55|2783.85|2790.65|2782.95|37
1645264220000|2022-02-19 09:50:20|2791.26|2783.56|2790.73|2783.03|2791.26|2783.56|2790.73|2783.03|26
1645264230000|2022-02-19 09:50:30|2790.6|2782.9|2790.16|2782.46|2790.7|2783|2790.15|2782.45|30
1645264240000|2022-02-19 09:50:40|2790.19|2782.49|2789.16|2781.46|2790.19|2782.49|2789.12|2781.42|28
1645264250000|2022-02-19 09:50:50|2789.14|2781.44|2789.37|2781.67|2789.45|2781.75|2788.81|2781.11|34
1645264260000|2022-02-19 09:51:00|2789.46|2781.76|2787.99|2780.29|2789.46|2781.76|2787.99|2780.29|35
1645264270000|2022-02-19 09:51:10|2787.82|2780.12|2787.9|2780.2|2788.04|2780.34|2787.56|2779.86|36
1645264280000|2022-02-19 09:51:20|2787.88|2780.18|2787.87|2780.17|2788.76|2781.06|2787.85|2780.15|38
1645264290000|2022-02-19 09:51:30|2787.9|2780.2|2786.75|2779.05|2787.93|2780.23|2786.75|2779.05|38
1645264300000|2022-02-19 09:51:40|2786.69|2778.99|2786.03|2778.33|2786.75|2779.05|2785.93|2778.23|33
1645264310000|2022-02-19 09:51:50|2785.98|2778.28|2788.03|2780.33|2788.03|2780.33|2785.96|2778.26|39
1645264320000|2022-02-19 09:52:00|2788.01|2780.31|2787.36|2779.66|2788.2|2780.5|2787.36|2779.66|25
1645264330000|2022-02-19 09:52:10|2787.18|2779.48|2788.14|2780.44|2788.14|2780.44|2786.81|2779.11|35
1645264340000|2022-02-19 09:52:20|2788.18|2780.48|2787.89|2780.19|2788.19|2780.49|2787.81|2780.11|33
1645264350000|2022-02-19 09:52:30|2787.88|2780.18|2787.69|2779.99|2787.88|2780.18|2787.59|2779.89|32
1645264360000|2022-02-19 09:52:40|2787.73|2780.03|2786.43|2778.73|2787.93|2780.23|2786.43|2778.73|34
1645264370000|2022-02-19 09:52:50|2786.48|2778.78|2786.04|2778.34|2786.55|2778.85|2785.98|2778.28|30
1645264380000|2022-02-19 09:53:00|2786.02|2778.32|2786.26|2778.56|2786.74|2779.04|2785.81|2778.11|34
1645264390000|2022-02-19 09:53:10|2786.24|2778.54|2786.35|2778.65|2786.41|2778.71|2785.95|2778.25|32
1645264400000|2022-02-19 09:53:20|2786.36|2778.66|2787.47|2779.77|2787.74|2780.04|2786.34|2778.64|29
1645264410000|2022-02-19 09:53:30|2787.5|2779.8|2788.01|2780.31|2788.1|2780.4|2787.5|2779.8|29
1645264420000|2022-02-19 09:53:40|2788.03|2780.33|2787.81|2780.11|2788.09|2780.39|2787.79|2780.09|24
1645264430000|2022-02-19 09:53:50|2787.79|2780.09|2787.21|2779.51|2787.79|2780.09|2787.07|2779.37|30
1645264440000|2022-02-19 09:54:00|2787.18|2779.48|2787.37|2779.67|2787.37|2779.67|2787.09|2779.39|22
1645264450000|2022-02-19 09:54:10|2787.38|2779.68|2787.27|2779.57|2787.5|2779.8|2787.26|2779.56|30
1645264460000|2022-02-19 09:54:20|2787.33|2779.63|2787.1|2779.4|2787.33|2779.63|2787.07|2779.37|17
1645264470000|2022-02-19 09:54:30|2787.33|2779.63|2788.32|2780.62|2788.39|2780.69|2787.33|2779.63|29
1645264480000|2022-02-19 09:54:40|2788.33|2780.63|2789.91|2782.21|2790|2782.3|2788.15|2780.45|34
1645264490000|2022-02-19 09:54:50|2789.93|2782.23|2789.82|2782.12|2790.04|2782.34|2789.79|2782.09|26
1645264500000|2022-02-19 09:55:00|2789.84|2782.14|2788.75|2781.05|2789.84|2782.14|2788.5|2780.8|28
1645264510000|2022-02-19 09:55:10|2788.85|2781.15|2789.79|2782.09|2789.84|2782.14|2788.85|2781.15|31
1645264520000|2022-02-19 09:55:20|2789.7|2782|2789.6|2781.9|2790.06|2782.36|2789.56|2781.86|28
1645264530000|2022-02-19 09:55:30|2789.58|2781.88|2789.48|2781.78|2789.62|2781.92|2789.33|2781.63|28
1645264540000|2022-02-19 09:55:40|2789.46|2781.76|2788.74|2781.04|2789.46|2781.76|2788.64|2780.94|29
1645264550000|2022-02-19 09:55:50|2788.75|2781.05|2788.9|2781.2|2788.92|2781.22|2788.71|2781.01|34
1645264560000|2022-02-19 09:56:00|2788.79|2781.09|2788.72|2781.02|2788.79|2781.09|2788.51|2780.81|24
1645264570000|2022-02-19 09:56:10|2788.71|2781.01|2788.75|2781.05|2788.83|2781.13|2788.63|2780.93|31
1645264580000|2022-02-19 09:56:20|2788.76|2781.06|2788.72|2781.02|2788.81|2781.11|2788.72|2781.02|14
1645264590000|2022-02-19 09:56:30|2788.71|2781.01|2789.62|2781.92|2789.62|2781.92|2788.7|2781|28
1645264600000|2022-02-19 09:56:40|2789.58|2781.88|2789.66|2781.96|2789.92|2782.22|2789.57|2781.87|27
1645264610000|2022-02-19 09:56:50|2789.63|2781.93|2789.82|2782.12|2790.03|2782.33|2789.59|2781.89|22
1645264620000|2022-02-19 09:57:00|2789.88|2782.18|2789.84|2782.14|2789.98|2782.28|2789.67|2781.97|23
1645264630000|2022-02-19 09:57:10|2789.86|2782.16|2789.85|2782.15|2789.89|2782.19|2789.74|2782.04|20
1645264640000|2022-02-19 09:57:20|2789.86|2782.16|2789.87|2782.17|2789.95|2782.25|2789.82|2782.12|18
1645264650000|2022-02-19 09:57:30|2789.88|2782.18|2790.1|2782.4|2790.12|2782.42|2789.87|2782.17|11
1645264660000|2022-02-19 09:57:40|2790.12|2782.42|2790.28|2782.58|2790.38|2782.68|2790.12|2782.42|25
1645264670000|2022-02-19 09:57:50|2790.3|2782.6|2791.03|2783.33|2791.03|2783.33|2790.27|2782.57|32
1645264680000|2022-02-19 09:58:00|2791.04|2783.34|2790.59|2782.89|2791.11|2783.41|2790.58|2782.88|27
1645264690000|2022-02-19 09:58:10|2790.6|2782.9|2791.02|2783.32|2791.06|2783.36|2790.58|2782.88|20
1645264700000|2022-02-19 09:58:20|2791.06|2783.36|2790.91|2783.21|2791.16|2783.46|2790.87|2783.17|27
1645264710000|2022-02-19 09:58:30|2790.92|2783.22|2789.12|2781.42|2790.92|2783.22|2789.12|2781.42|23
1645264720000|2022-02-19 09:58:40|2789.05|2781.35|2789.13|2781.43|2789.18|2781.48|2788.94|2781.24|25
1645264730000|2022-02-19 09:58:50|2789.12|2781.42|2787.78|2780.08|2789.18|2781.48|2787.78|2780.08|32
1645264740000|2022-02-19 09:59:00|2787.84|2780.14|2787.83|2780.13|2787.86|2780.16|2787.62|2779.92|29
1645264750000|2022-02-19 09:59:10|2787.52|2779.82|2786.88|2779.18|2787.6|2779.9|2786.8|2779.1|32
1645264760000|2022-02-19 09:59:20|2786.89|2779.19|2786.79|2779.09|2787.04|2779.34|2786.75|2779.05|30
1645264770000|2022-02-19 09:59:30|2786.88|2779.18|2786.64|2778.94|2787.13|2779.43|2786.54|2778.84|34
1645264780000|2022-02-19 09:59:40|2786.67|2778.97|2787.49|2779.79|2787.61|2779.91|2786.67|2778.97|35
1645264790000|2022-02-19 09:59:50|2787.52|2779.82|2787.43|2779.73|2787.54|2779.84|2787.1|2779.4|33
1645264800000|2022-02-19 10:00:00|2787.58|2779.88|2788.78|2781.08|2789.12|2781.42|2787.58|2779.88|38
1645264810000|2022-02-19 10:00:10|2788.76|2781.06|2788.25|2780.55|2788.76|2781.06|2787.63|2779.93|36
1645264820000|2022-02-19 10:00:20|2788.22|2780.52|2788.39|2780.69|2788.56|2780.86|2788.08|2780.38|30
1645264830000|2022-02-19 10:00:30|2788.41|2780.71|2788.47|2780.77|2788.52|2780.82|2788.38|2780.68|31
1645264840000|2022-02-19 10:00:40|2788.46|2780.76|2788.37|2780.67|2788.46|2780.76|2788.28|2780.58|21
1645264850000|2022-02-19 10:00:50|2788.36|2780.66|2789.29|2781.59|2789.29|2781.59|2788.36|2780.66|21
1645264860000|2022-02-19 10:01:00|2789.52|2781.82|2790.15|2782.45|2790.47|2782.77|2789.52|2781.82|29
1645264870000|2022-02-19 10:01:10|2790.1|2782.4|2789.17|2781.47|2790.15|2782.45|2788.92|2781.22|36
1645264880000|2022-02-19 10:01:20|2789.01|2781.31|2788.75|2781.05|2789.03|2781.33|2788.63|2780.93|30
1645264890000|2022-02-19 10:01:30|2788.71|2781.01|2788.94|2781.24|2788.95|2781.25|2788.62|2780.92|27
1645264900000|2022-02-19 10:01:40|2788.99|2781.29|2789.23|2781.53|2789.58|2781.88|2788.97|2781.27|28
1645264910000|2022-02-19 10:01:50|2789.27|2781.57|2788.58|2780.88|2789.27|2781.57|2788.55|2780.85|22
1645264920000|2022-02-19 10:02:00|2788.6|2780.9|2788.25|2780.55|2788.6|2780.9|2788.24|2780.54|26
1645264930000|2022-02-19 10:02:10|2788.37|2780.67|2790.1|2782.4|2790.13|2782.43|2788.35|2780.65|29
1645264940000|2022-02-19 10:02:20|2790.13|2782.43|2791.1|2783.4|2791.1|2783.4|2790.05|2782.35|34
1645264950000|2022-02-19 10:02:30|2791.07|2783.37|2790.71|2783.01|2791.07|2783.37|2790.6|2782.9|20
1645264960000|2022-02-19 10:02:40|2790.65|2782.95|2789.76|2782.06|2790.65|2782.95|2789.67|2781.97|32
1645264970000|2022-02-19 10:02:50|2789.77|2782.07|2790.96|2783.26|2791.24|2783.54|2789.76|2782.06|35
1645264980000|2022-02-19 10:03:00|2790.86|2783.16|2790.85|2783.15|2791.18|2783.48|2790.82|2783.12|32
1645264990000|2022-02-19 10:03:10|2790.92|2783.22|2791.27|2783.57|2791.27|2783.57|2790.89|2783.19|27
1645265000000|2022-02-19 10:03:20|2791.31|2783.61|2790.96|2783.26|2791.33|2783.63|2790.96|2783.26|34
1645265010000|2022-02-19 10:03:30|2790.95|2783.25|2791.25|2783.55|2791.35|2783.65|2790.62|2782.92|32
1645265020000|2022-02-19 10:03:40|2791.24|2783.54|2790.32|2782.62|2791.29|2783.59|2790.32|2782.62|31
1645265030000|2022-02-19 10:03:50|2790.3|2782.6|2790.82|2783.12|2790.88|2783.18|2790.27|2782.57|29
1645265040000|2022-02-19 10:04:00|2790.73|2783.03|2790.63|2782.93|2790.79|2783.09|2790.58|2782.88|26
1645265050000|2022-02-19 10:04:10|2790.68|2782.98|2790.65|2782.95|2790.7|2783|2790.33|2782.63|31
1645265060000|2022-02-19 10:04:20|2790.6|2782.9|2790.92|2783.22|2791.01|2783.31|2790.56|2782.86|24
1645265070000|2022-02-19 10:04:30|2790.93|2783.23|2791.33|2783.63|2791.97|2784.27|2790.89|2783.19|34
1645265080000|2022-02-19 10:04:40|2791.34|2783.64|2792.25|2784.55|2792.25|2784.55|2790.93|2783.23|34
1645265090000|2022-02-19 10:04:50|2792.26|2784.56|2791.19|2783.49|2792.26|2784.56|2791.19|2783.49|32
1645265100000|2022-02-19 10:05:00|2791.22|2783.52|2791.47|2783.77|2791.81|2784.11|2791.14|2783.44|31
1645265110000|2022-02-19 10:05:10|2791.72|2784.02|2792.53|2784.83|2792.54|2784.84|2791.41|2783.71|29
1645265120000|2022-02-19 10:05:20|2792.52|2784.82|2792.01|2784.31|2792.52|2784.82|2791.97|2784.27|26
1645265130000|2022-02-19 10:05:30|2792.02|2784.32|2792.03|2784.33|2792.04|2784.34|2791.97|2784.27|10
1645265140000|2022-02-19 10:05:40|2792.06|2784.36|2792.22|2784.52|2792.22|2784.52|2791.95|2784.25|20
1645265150000|2022-02-19 10:05:50|2792.21|2784.51|2792.57|2784.87|2792.57|2784.87|2792.14|2784.44|20
1645265160000|2022-02-19 10:06:00|2792.55|2784.85|2792.3|2784.6|2792.55|2784.85|2792.28|2784.58|28
1645265170000|2022-02-19 10:06:10|2792.42|2784.72|2792.54|2784.84|2792.62|2784.92|2792.42|2784.72|15
1645265180000|2022-02-19 10:06:20|2792.68|2784.98|2793.24|2785.54|2793.34|2785.64|2792.64|2784.94|26
1645265190000|2022-02-19 10:06:30|2793.25|2785.55|2793.62|2785.92|2793.74|2786.04|2793.18|2785.48|20
1645265200000|2022-02-19 10:06:40|2793.64|2785.94|2792.94|2785.24|2793.66|2785.96|2792.86|2785.16|26
1645265210000|2022-02-19 10:06:50|2792.96|2785.26|2793.29|2785.59|2793.29|2785.59|2792.87|2785.17|29
1645265220000|2022-02-19 10:07:00|2793.3|2785.6|2793.42|2785.72|2793.44|2785.74|2793.29|2785.59|17
1645265230000|2022-02-19 10:07:10|2793.4|2785.7|2793.53|2785.83|2793.54|2785.84|2793.4|2785.7|24
1645265240000|2022-02-19 10:07:20|2793.54|2785.84|2793.51|2785.81|2793.54|2785.84|2793.49|2785.79|16
1645265250000|2022-02-19 10:07:30|2793.54|2785.84|2793.18|2785.48|2793.58|2785.88|2793.17|2785.47|16
1645265260000|2022-02-19 10:07:40|2793.2|2785.5|2793.15|2785.45|2793.21|2785.51|2793.03|2785.33|24
1645265270000|2022-02-19 10:07:50|2793.22|2785.52|2793.21|2785.51|2793.31|2785.61|2793.17|2785.47|17
1645265280000|2022-02-19 10:08:00|2793.19|2785.49|2792.7|2785|2793.19|2785.49|2792.62|2784.92|19
1645265290000|2022-02-19 10:08:10|2792.69|2784.99|2792.97|2785.27|2792.97|2785.27|2792.67|2784.97|17
1645265300000|2022-02-19 10:08:20|2793.01|2785.31|2792.92|2785.22|2793.02|2785.32|2792.9|2785.2|24
1645265310000|2022-02-19 10:08:30|2792.91|2785.21|2792.77|2785.07|2792.91|2785.21|2792.34|2784.64|28
1645265320000|2022-02-19 10:08:40|2792.78|2785.08|2792.78|2785.08|2792.89|2785.19|2792.69|2784.99|28
1645265330000|2022-02-19 10:08:50|2792.83|2785.13|2792.48|2784.78|2792.85|2785.15|2792.46|2784.76|29
1645265340000|2022-02-19 10:09:00|2792.49|2784.79|2792.12|2784.42|2792.49|2784.79|2791.93|2784.23|27
1645265350000|2022-02-19 10:09:10|2792.11|2784.41|2790.83|2783.13|2792.19|2784.49|2790.81|2783.11|28
1645265360000|2022-02-19 10:09:20|2790.75|2783.05|2789.99|2782.29|2790.75|2783.05|2789.82|2782.12|30
1645265370000|2022-02-19 10:09:30|2790.03|2782.33|2791.36|2783.66|2791.36|2783.66|2789.99|2782.29|30
1645265380000|2022-02-19 10:09:40|2791.39|2783.69|2791.52|2783.82|2791.64|2783.94|2791.39|2783.69|31
1645265390000|2022-02-19 10:09:50|2791.38|2783.68|2791.3|2783.6|2791.38|2783.68|2790.93|2783.23|33
1645265400000|2022-02-19 10:10:00|2791.37|2783.67|2791.25|2783.55|2791.4|2783.7|2791.21|2783.51|25
1645265410000|2022-02-19 10:10:10|2791.28|2783.58|2791.59|2783.89|2791.65|2783.95|2791.26|2783.56|30
1645265420000|2022-02-19 10:10:20|2791.58|2783.88|2792.24|2784.54|2792.24|2784.54|2791.58|2783.88|29
1645265430000|2022-02-19 10:10:30|2792.18|2784.48|2791.62|2783.92|2792.25|2784.55|2791.62|2783.92|26
1645265440000|2022-02-19 10:10:40|2791.59|2783.89|2791.89|2784.19|2791.89|2784.19|2791.58|2783.88|27
1645265450000|2022-02-19 10:10:50|2791.9|2784.2|2791.56|2783.86|2791.95|2784.25|2791.53|2783.83|31
1645265460000|2022-02-19 10:11:00|2791.42|2783.72|2791.39|2783.69|2791.42|2783.72|2791.21|2783.51|19
1645265470000|2022-02-19 10:11:10|2791.42|2783.72|2791.37|2783.67|2791.43|2783.73|2791.35|2783.65|10
1645265480000|2022-02-19 10:11:20|2791.41|2783.71|2791.39|2783.69|2791.43|2783.73|2791.38|2783.68|10
1645265490000|2022-02-19 10:11:30|2791.1|2783.4|2791.11|2783.41|2791.12|2783.42|2791.04|2783.34|14
1645265500000|2022-02-19 10:11:40|2791.1|2783.4|2791.15|2783.45|2791.15|2783.45|2791.09|2783.39|15
1645265510000|2022-02-19 10:11:50|2791.25|2783.55|2791.69|2783.99|2791.69|2783.99|2791.08|2783.38|28
1645265520000|2022-02-19 10:12:00|2791.92|2784.22|2791.8|2784.1|2792.1|2784.4|2791.78|2784.08|24
1645265530000|2022-02-19 10:12:10|2791.85|2784.15|2791.84|2784.14|2791.86|2784.16|2791.81|2784.11|13
1645265540000|2022-02-19 10:12:20|2791.83|2784.13|2792.37|2784.67|2792.43|2784.73|2791.83|2784.13|22
1645265550000|2022-02-19 10:12:30|2792.38|2784.68|2792.46|2784.76|2792.82|2785.12|2792.38|2784.68|27
1645265560000|2022-02-19 10:12:40|2792.26|2784.56|2791.99|2784.29|2792.26|2784.56|2791.48|2783.78|25
1645265570000|2022-02-19 10:12:50|2792.05|2784.35|2791.82|2784.12|2792.26|2784.56|2791.82|2784.12|26
1645265580000|2022-02-19 10:13:00|2791.77|2784.07|2791.32|2783.62|2791.85|2784.15|2791.32|2783.62|24
1645265590000|2022-02-19 10:13:10|2791.37|2783.67|2791.3|2783.6|2791.5|2783.8|2791.28|2783.58|18
1645265600000|2022-02-19 10:13:20|2791.42|2783.72|2791.48|2783.78|2791.5|2783.8|2791.33|2783.63|18
1645265610000|2022-02-19 10:13:30|2791.47|2783.77|2791.49|2783.79|2791.5|2783.8|2791.3|2783.6|21
1645265620000|2022-02-19 10:13:40|2791.44|2783.74|2791.41|2783.71|2791.51|2783.81|2791.41|2783.71|11
1645265630000|2022-02-19 10:13:50|2791.31|2783.61|2790.07|2782.37|2791.31|2783.61|2790.07|2782.37|24
1645265640000|2022-02-19 10:14:00|2789.97|2782.27|2789.34|2781.64|2789.99|2782.29|2789|2781.3|32
1645265650000|2022-02-19 10:14:10|2789.46|2781.76|2788.56|2780.86|2789.46|2781.76|2788.55|2780.85|24
1645265660000|2022-02-19 10:14:20|2788.51|2780.81|2786.74|2779.04|2788.58|2780.88|2786.66|2778.96|30
1645265670000|2022-02-19 10:14:30|2786.64|2778.94|2787.44|2779.74|2787.48|2779.78|2786.35|2778.65|31
1645265680000|2022-02-19 10:14:40|2787.55|2779.85|2789.52|2781.82|2789.61|2781.91|2787.55|2779.85|31
1645265690000|2022-02-19 10:14:50|2789.5|2781.8|2789.64|2781.94|2790.21|2782.51|2789.5|2781.8|33
1645265700000|2022-02-19 10:15:00|2789.6|2781.9|2789.7|2782|2789.93|2782.23|2789.58|2781.88|27
1645265710000|2022-02-19 10:15:10|2789.48|2781.78|2789.67|2781.97|2789.72|2782.02|2789.48|2781.78|26
1645265720000|2022-02-19 10:15:20|2789.66|2781.96|2789.59|2781.89|2789.67|2781.97|2789.48|2781.78|25
1645265730000|2022-02-19 10:15:30|2789.58|2781.88|2789.06|2781.36|2789.58|2781.88|2789.02|2781.32|14
1645265740000|2022-02-19 10:15:40|2789.05|2781.35|2788.01|2780.31|2789.05|2781.35|2788.01|2780.31|21
1645265750000|2022-02-19 10:15:50|2788|2780.3|2787.84|2780.14|2788.11|2780.41|2787.46|2779.76|33
1645265760000|2022-02-19 10:16:00|2787.71|2780.01|2787.18|2779.48|2787.98|2780.28|2787.18|2779.48|32
1645265770000|2022-02-19 10:16:10|2787.26|2779.56|2787.99|2780.29|2788.48|2780.78|2787.25|2779.55|29
1645265780000|2022-02-19 10:16:20|2787.98|2780.28|2787.23|2779.53|2787.98|2780.28|2787.08|2779.38|20
1645265790000|2022-02-19 10:16:30|2787.35|2779.65|2787.67|2779.97|2787.74|2780.04|2787.25|2779.55|23
1645265800000|2022-02-19 10:16:40|2787.52|2779.82|2786.98|2779.28|2787.52|2779.82|2786.82|2779.12|24
1645265810000|2022-02-19 10:16:50|2786.86|2779.16|2786.77|2779.07|2787|2779.3|2786.77|2779.07|17
1645265820000|2022-02-19 10:17:00|2786.78|2779.08|2786.51|2778.81|2786.81|2779.11|2786.51|2778.81|17
1645265830000|2022-02-19 10:17:10|2786.49|2778.79|2785.83|2778.13|2786.49|2778.79|2785.65|2777.95|32
1645265840000|2022-02-19 10:17:20|2785.85|2778.15|2784.27|2776.57|2785.85|2778.15|2784.22|2776.52|32
1645265850000|2022-02-19 10:17:30|2784.28|2776.58|2784.05|2776.35|2784.35|2776.65|2783.71|2776.01|37
1645265860000|2022-02-19 10:17:40|2783.96|2776.26|2783.51|2775.81|2784.25|2776.55|2783.34|2775.64|30
1645265870000|2022-02-19 10:17:50|2783.67|2775.97|2783.93|2776.23|2784.08|2776.38|2783.67|2775.97|32
1645265880000|2022-02-19 10:18:00|2783.99|2776.29|2784.44|2776.74|2784.93|2777.23|2783.99|2776.29|33
1645265890000|2022-02-19 10:18:10|2784.45|2776.75|2784.89|2777.19|2784.9|2777.2|2784.37|2776.67|30
1645265900000|2022-02-19 10:18:20|2784.86|2777.16|2785.94|2778.24|2786|2778.3|2784.81|2777.11|33
1645265910000|2022-02-19 10:18:30|2785.92|2778.22|2786.42|2778.72|2786.47|2778.77|2785.92|2778.22|26
1645265920000|2022-02-19 10:18:40|2786.41|2778.71|2785.91|2778.21|2786.41|2778.71|2785.88|2778.18|23
1645265930000|2022-02-19 10:18:50|2785.93|2778.23|2786.15|2778.45|2786.22|2778.52|2785.93|2778.23|26
1645265940000|2022-02-19 10:19:00|2786.19|2778.49|2786|2778.3|2786.54|2778.84|2785.96|2778.26|25
1645265950000|2022-02-19 10:19:10|2785.97|2778.27|2784.89|2777.19|2785.97|2778.27|2784.81|2777.11|31
1645265960000|2022-02-19 10:19:20|2784.88|2777.18|2785.11|2777.41|2785.33|2777.63|2784.83|2777.13|32
1645265970000|2022-02-19 10:19:30|2785.12|2777.42|2785.52|2777.82|2785.83|2778.13|2785.12|2777.42|29
1645265980000|2022-02-19 10:19:40|2785.51|2777.81|2785.65|2777.95|2785.76|2778.06|2785.51|2777.81|23
1645265990000|2022-02-19 10:19:50|2785.66|2777.96|2785.35|2777.65|2785.66|2777.96|2785.17|2777.47|33
1645266000000|2022-02-19 10:20:00|2785.25|2777.55|2785.24|2777.54|2785.57|2777.87|2784.68|2776.98|33
1645266010000|2022-02-19 10:20:10|2785.26|2777.56|2785.27|2777.57|2785.35|2777.65|2785.07|2777.37|23
1645266020000|2022-02-19 10:20:20|2785.28|2777.58|2785.11|2777.41|2785.33|2777.63|2785.11|2777.41|13
1645266030000|2022-02-19 10:20:30|2785.06|2777.36|2785.24|2777.54|2785.37|2777.67|2785.06|2777.36|24
1645266040000|2022-02-19 10:20:40|2785.17|2777.47|2785.08|2777.38|2785.19|2777.49|2784.96|2777.26|26
1645266050000|2022-02-19 10:20:50|2785.05|2777.35|2784.47|2776.77|2785.17|2777.47|2783.27|2775.57|38
1645266060000|2022-02-19 10:21:00|2784.5|2776.8|2783.77|2776.07|2784.51|2776.81|2783.77|2776.07|35
1645266070000|2022-02-19 10:21:10|2783.85|2776.15|2782.75|2775.05|2784.13|2776.43|2782.39|2774.69|34
1645266080000|2022-02-19 10:21:20|2782.76|2775.06|2782.82|2775.12|2783.01|2775.31|2782.41|2774.71|29
1645266090000|2022-02-19 10:21:30|2782.68|2774.98|2783.69|2775.99|2783.7|2776|2782.68|2774.98|37
1645266100000|2022-02-19 10:21:40|2783.59|2775.89|2781.42|2773.72|2783.59|2775.89|2781.36|2773.66|36
1645266110000|2022-02-19 10:21:50|2781.4|2773.7|2780.46|2772.76|2781.43|2773.73|2780.26|2772.56|37
1645266120000|2022-02-19 10:22:00|2780.31|2772.61|2778.33|2770.63|2780.33|2772.63|2778.33|2770.63|39
1645266130000|2022-02-19 10:22:10|2778.27|2770.57|2777.27|2769.57|2778.27|2770.57|2773.95|2766.25|39
1645266140000|2022-02-19 10:22:20|2777.26|2769.56|2779.23|2771.53|2779.66|2771.96|2777.16|2769.46|37
1645266150000|2022-02-19 10:22:30|2779.18|2771.48|2780.05|2772.35|2780.26|2772.56|2779.13|2771.43|33
1645266160000|2022-02-19 10:22:40|2780.1|2772.4|2780.01|2772.31|2780.24|2772.54|2779.69|2771.99|30
1645266170000|2022-02-19 10:22:50|2779.79|2772.09|2777.04|2769.34|2779.79|2772.09|2776.73|2769.03|37
1645266180000|2022-02-19 10:23:00|2777.09|2769.39|2775.85|2768.15|2777.36|2769.66|2775.85|2768.15|40
1645266190000|2022-02-19 10:23:10|2775.84|2768.14|2775.82|2768.12|2775.88|2768.18|2775.59|2767.89|35
1645266200000|2022-02-19 10:23:20|2775.83|2768.13|2777.07|2769.37|2777.69|2769.99|2775.83|2768.13|34
1645266210000|2022-02-19 10:23:30|2777.05|2769.35|2776.99|2769.29|2777.22|2769.52|2776.51|2768.81|37
1645266220000|2022-02-19 10:23:40|2776.98|2769.28|2777.95|2770.25|2778.35|2770.65|2776.98|2769.28|37
1645266230000|2022-02-19 10:23:50|2778.08|2770.38|2777.22|2769.52|2778.16|2770.46|2776.8|2769.1|37
1645266240000|2022-02-19 10:24:00|2777.14|2769.44|2775.64|2767.94|2777.14|2769.44|2775.62|2767.92|34
1645266250000|2022-02-19 10:24:10|2775.66|2767.96|2774.05|2766.35|2775.66|2767.96|2773.94|2766.24|37
1645266260000|2022-02-19 10:24:20|2773.97|2766.27|2775.29|2767.59|2775.29|2767.59|2773.37|2765.67|34
1645266270000|2022-02-19 10:24:30|2775.32|2767.62|2776.74|2769.04|2776.8|2769.1|2775.32|2767.62|36
1645266280000|2022-02-19 10:24:40|2776.73|2769.03|2777.65|2769.95|2777.91|2770.21|2776.54|2768.84|37
1645266290000|2022-02-19 10:24:50|2777.73|2770.03|2775.96|2768.26|2777.77|2770.07|2775.58|2767.88|40
1645266300000|2022-02-19 10:25:00|2775.93|2768.23|2776.79|2769.09|2776.79|2769.09|2775.4|2767.7|38
1645266310000|2022-02-19 10:25:10|2776.98|2769.28|2778.19|2770.49|2778.19|2770.49|2776.98|2769.28|36
1645266320000|2022-02-19 10:25:20|2778.08|2770.38|2777.17|2769.47|2778.28|2770.58|2776.99|2769.29|38
1645266330000|2022-02-19 10:25:30|2777.21|2769.51|2778.21|2770.51|2778.33|2770.63|2776.85|2769.15|37
1645266340000|2022-02-19 10:25:40|2778.15|2770.45|2777.94|2770.24|2778.41|2770.71|2777.82|2770.12|33
1645266350000|2022-02-19 10:25:50|2777.85|2770.15|2778.11|2770.41|2778.13|2770.43|2777.73|2770.03|33
1645266360000|2022-02-19 10:26:00|2777.93|2770.23|2778.24|2770.54|2778.32|2770.62|2777.9|2770.2|33
1645266370000|2022-02-19 10:26:10|2778.25|2770.55|2779.24|2771.54|2779.4|2771.7|2778.25|2770.55|31
1645266380000|2022-02-19 10:26:20|2779.14|2771.44|2777.57|2769.87|2779.26|2771.56|2777.51|2769.81|37
1645266390000|2022-02-19 10:26:30|2777.58|2769.88|2776.84|2769.14|2778.13|2770.43|2776.84|2769.14|33
1645266400000|2022-02-19 10:26:40|2776.71|2769.01|2776.24|2768.54|2776.71|2769.01|2776.1|2768.4|35
1645266410000|2022-02-19 10:26:50|2776.33|2768.63|2776.5|2768.8|2776.76|2769.06|2776.21|2768.51|35
1645266420000|2022-02-19 10:27:00|2776.53|2768.83|2776.53|2768.83|2776.68|2768.98|2776.36|2768.66|35
1645266430000|2022-02-19 10:27:10|2776.37|2768.67|2775.31|2767.61|2776.37|2768.67|2775.23|2767.53|35
1645266440000|2022-02-19 10:27:20|2775.36|2767.66|2775.81|2768.11|2776.17|2768.47|2775.36|2767.66|34
1645266450000|2022-02-19 10:27:30|2775.93|2768.23|2775.01|2767.31|2775.96|2768.26|2774.96|2767.26|38
1645266460000|2022-02-19 10:27:40|2775.02|2767.32|2775.01|2767.31|2775.02|2767.32|2774.93|2767.23|13
1645266470000|2022-02-19 10:27:50|2775.02|2767.32|2775.04|2767.34|2775.22|2767.52|2775.01|2767.31|31
1645266480000|2022-02-19 10:28:00|2775.06|2767.36|2770.35|2762.65|2775.06|2767.36|2770.29|2762.59|37
1645266490000|2022-02-19 10:28:10|2770.4|2762.7|2768.96|2761.26|2770.4|2762.7|2768.48|2760.78|34
1645266500000|2022-02-19 10:28:20|2769.12|2761.42|2769.48|2761.78|2769.63|2761.93|2769.03|2761.33|32
1645266510000|2022-02-19 10:28:30|2769.44|2761.74|2768.44|2760.74|2769.44|2761.74|2768.14|2760.44|35
1645266520000|2022-02-19 10:28:40|2768.64|2760.94|2769.58|2761.88|2769.58|2761.88|2768.5|2760.8|38
1645266530000|2022-02-19 10:28:50|2769.61|2761.91|2769.55|2761.85|2770.26|2762.56|2769.53|2761.83|36
1645266540000|2022-02-19 10:29:00|2769.54|2761.84|2770.38|2762.68|2770.81|2763.11|2769.54|2761.84|36
1645266550000|2022-02-19 10:29:10|2770.33|2762.63|2768.32|2760.62|2770.33|2762.63|2768.32|2760.62|29
1645266560000|2022-02-19 10:29:20|2768.2|2760.5|2770.12|2762.42|2771.05|2763.35|2768.2|2760.5|39
1645266570000|2022-02-19 10:29:30|2770.02|2762.32|2771.27|2763.57|2771.7|2764|2769.97|2762.27|35
1645266580000|2022-02-19 10:29:40|2771.26|2763.56|2771.75|2764.05|2771.76|2764.06|2771.21|2763.51|33
1645266590000|2022-02-19 10:29:50|2771.74|2764.04|2772.4|2764.7|2772.65|2764.95|2771.74|2764.04|35
1645266600000|2022-02-19 10:30:00|2772.41|2764.71|2771.59|2763.89|2773.19|2765.49|2771.59|2763.89|35
1645266610000|2022-02-19 10:30:10|2771.67|2763.97|2771.54|2763.84|2771.79|2764.09|2771.38|2763.68|35
1645266620000|2022-02-19 10:30:20|2771.17|2763.47|2770.04|2762.34|2771.25|2763.55|2770.04|2762.34|35
1645266630000|2022-02-19 10:30:30|2769.88|2762.18|2767.19|2759.49|2769.88|2762.18|2767.14|2759.44|35
1645266640000|2022-02-19 10:30:40|2767.16|2759.46|2767.57|2759.87|2767.86|2760.16|2767.14|2759.44|36
1645266650000|2022-02-19 10:30:50|2767.5|2759.8|2767.37|2759.67|2767.83|2760.13|2767.22|2759.52|33
1645266660000|2022-02-19 10:31:00|2767.44|2759.74|2767.72|2760.02|2767.85|2760.15|2767.27|2759.57|29
1645266670000|2022-02-19 10:31:10|2767.75|2760.05|2767.72|2760.02|2768.1|2760.4|2767.58|2759.88|32
1645266680000|2022-02-19 10:31:20|2767.7|2760|2767.66|2759.96|2767.73|2760.03|2767.43|2759.73|31
1645266690000|2022-02-19 10:31:30|2767.65|2759.95|2768.11|2760.41|2768.22|2760.52|2767.6|2759.9|31
1645266700000|2022-02-19 10:31:40|2768.08|2760.38|2769.57|2761.87|2769.57|2761.87|2768.03|2760.33|34
1645266710000|2022-02-19 10:31:50|2769.55|2761.85|2770.13|2762.43|2770.34|2762.64|2769.37|2761.67|36
1645266720000|2022-02-19 10:32:00|2770.22|2762.52|2770.26|2762.56|2770.29|2762.59|2770.18|2762.48|28
1645266730000|2022-02-19 10:32:10|2770.22|2762.52|2770|2762.3|2770.22|2762.52|2769.14|2761.44|33
1645266740000|2022-02-19 10:32:20|2770.08|2762.38|2770.34|2762.64|2770.58|2762.88|2769.96|2762.26|30
1645266750000|2022-02-19 10:32:30|2770.45|2762.75|2771.14|2763.44|2771.2|2763.5|2770.35|2762.65|32
1645266760000|2022-02-19 10:32:40|2771.16|2763.46|2771.18|2763.48|2771.32|2763.62|2771.13|2763.43|27
1645266770000|2022-02-19 10:32:50|2771.22|2763.52|2771.79|2764.09|2771.83|2764.13|2771.18|2763.48|31
1645266780000|2022-02-19 10:33:00|2771.75|2764.05|2770.78|2763.08|2771.83|2764.13|2770.78|2763.08|31
1645266790000|2022-02-19 10:33:10|2770.82|2763.12|2771.98|2764.28|2771.98|2764.28|2770.82|2763.12|30
1645266800000|2022-02-19 10:33:20|2772|2764.3|2772.49|2764.79|2772.57|2764.87|2771.99|2764.29|25
1645266810000|2022-02-19 10:33:30|2772.52|2764.82|2774.48|2766.78|2774.79|2767.09|2772.46|2764.76|38
1645266820000|2022-02-19 10:33:40|2774.51|2766.81|2775.25|2767.55|2775.55|2767.85|2774.51|2766.81|35
1645266830000|2022-02-19 10:33:50|2775.26|2767.56|2777.03|2769.33|2777.12|2769.42|2775.26|2767.56|33
1645266840000|2022-02-19 10:34:00|2777.07|2769.37|2778.61|2770.91|2778.61|2770.91|2777.07|2769.37|32
1645266850000|2022-02-19 10:34:10|2778.62|2770.92|2776.52|2768.82|2778.63|2770.93|2776.52|2768.82|35
1645266860000|2022-02-19 10:34:20|2776.53|2768.83|2776.17|2768.47|2776.57|2768.87|2776.01|2768.31|29
1645266870000|2022-02-19 10:34:30|2776.14|2768.44|2776.3|2768.6|2776.3|2768.6|2776.09|2768.39|26
1645266880000|2022-02-19 10:34:40|2776.29|2768.59|2777.31|2769.61|2777.46|2769.76|2776.23|2768.53|34
1645266890000|2022-02-19 10:34:50|2777.32|2769.62|2777.82|2770.12|2778.01|2770.31|2777.32|2769.62|28
1645266900000|2022-02-19 10:35:00|2777.67|2769.97|2777.8|2770.1|2777.84|2770.14|2777.57|2769.87|29
1645266910000|2022-02-19 10:35:10|2777.81|2770.11|2777.37|2769.67|2777.87|2770.17|2777.25|2769.55|36
1645266920000|2022-02-19 10:35:20|2777.35|2769.65|2776.35|2768.65|2777.67|2769.97|2776.35|2768.65|33
1645266930000|2022-02-19 10:35:30|2776.36|2768.66|2775.16|2767.46|2776.36|2768.66|2775.16|2767.46|25
1645266940000|2022-02-19 10:35:40|2775.17|2767.47|2774.49|2766.79|2775.36|2767.66|2774.49|2766.79|33
1645266950000|2022-02-19 10:35:50|2774.47|2766.77|2775.1|2767.4|2775.13|2767.43|2774.45|2766.75|24
1645266960000|2022-02-19 10:36:00|2775.2|2767.5|2775.62|2767.92|2775.62|2767.92|2775.2|2767.5|31
1645266970000|2022-02-19 10:36:10|2775.6|2767.9|2776.52|2768.82|2776.52|2768.82|2775.6|2767.9|31
1645266980000|2022-02-19 10:36:20|2776.48|2768.78|2775.96|2768.26|2776.48|2768.78|2775.96|2768.26|28
1645266990000|2022-02-19 10:36:30|2775.98|2768.28|2776.06|2768.36|2776.12|2768.42|2775.98|2768.28|20
1645267000000|2022-02-19 10:36:40|2776.05|2768.35|2775.92|2768.22|2776.05|2768.35|2775.81|2768.11|17
1645267010000|2022-02-19 10:36:50|2776.11|2768.41|2776.41|2768.71|2776.41|2768.71|2776.1|2768.4|31
1645267020000|2022-02-19 10:37:00|2776.42|2768.72|2776.22|2768.52|2776.43|2768.73|2776.21|2768.51|12
1645267030000|2022-02-19 10:37:10|2776.33|2768.63|2776.49|2768.79|2776.5|2768.8|2776.33|2768.63|20
1645267040000|2022-02-19 10:37:20|2776.47|2768.77|2776.25|2768.55|2776.53|2768.83|2776.22|2768.52|27
1645267050000|2022-02-19 10:37:30|2776.23|2768.53|2776.46|2768.76|2776.48|2768.78|2776.23|2768.53|20
1645267060000|2022-02-19 10:37:40|2776.45|2768.75|2776.51|2768.81|2776.52|2768.82|2776.4|2768.7|15
1645267070000|2022-02-19 10:37:50|2776.52|2768.82|2776.4|2768.7|2776.58|2768.88|2776.39|2768.69|17
1645267080000|2022-02-19 10:38:00|2776.45|2768.75|2775.29|2767.59|2776.46|2768.76|2775.26|2767.56|29
1645267090000|2022-02-19 10:38:10|2775.23|2767.53|2775.22|2767.52|2775.24|2767.54|2775.09|2767.39|28
1645267100000|2022-02-19 10:38:20|2775.24|2767.54|2775.48|2767.78|2775.48|2767.78|2775.03|2767.33|26
1645267110000|2022-02-19 10:38:30|2775.49|2767.79|2775.32|2767.62|2775.49|2767.79|2775.29|2767.59|16
1645267120000|2022-02-19 10:38:40|2775.28|2767.58|2775.44|2767.74|2775.45|2767.75|2775.26|2767.56|16
1645267130000|2022-02-19 10:38:50|2775.47|2767.77|2775.37|2767.67|2775.47|2767.77|2775.34|2767.64|11
1645267140000|2022-02-19 10:39:00|2775.36|2767.66|2775.28|2767.58|2775.37|2767.67|2775.25|2767.55|25
1645267150000|2022-02-19 10:39:10|2775.26|2767.56|2775.24|2767.54|2775.3|2767.6|2775.21|2767.51|24
1645267160000|2022-02-19 10:39:20|2775.17|2767.47|2775.03|2767.33|2775.32|2767.62|2775.03|2767.33|29
1645267170000|2022-02-19 10:39:30|2775.06|2767.36|2775.15|2767.45|2775.22|2767.52|2775.05|2767.35|20
1645267180000|2022-02-19 10:39:40|2775.14|2767.44|2775.1|2767.4|2775.21|2767.51|2775.08|2767.38|12
1645267190000|2022-02-19 10:39:50|2775.11|2767.41|2775.82|2768.12|2776.15|2768.45|2775.11|2767.41|32
1645267200000|2022-02-19 10:40:00|2775.84|2768.14|2775.75|2768.05|2775.92|2768.22|2775.73|2768.03|25
1645267210000|2022-02-19 10:40:10|2775.74|2768.04|2776.93|2769.23|2776.95|2769.25|2775.35|2767.65|35
1645267220000|2022-02-19 10:40:20|2776.91|2769.21|2776.83|2769.13|2777.03|2769.33|2776.77|2769.07|30
1645267230000|2022-02-19 10:40:30|2776.82|2769.12|2776.92|2769.22|2777|2769.3|2776.82|2769.12|25
1645267240000|2022-02-19 10:40:40|2776.94|2769.24|2777.63|2769.93|2777.63|2769.93|2776.92|2769.22|25
1645267250000|2022-02-19 10:40:50|2777.57|2769.87|2777.48|2769.78|2777.57|2769.87|2777.42|2769.72|28
1645267260000|2022-02-19 10:41:00|2777.51|2769.81|2778.34|2770.64|2778.37|2770.67|2777.47|2769.77|32
1645267270000|2022-02-19 10:41:10|2778.35|2770.65|2778.92|2771.22|2778.92|2771.22|2778.09|2770.39|33
1645267280000|2022-02-19 10:41:20|2778.93|2771.23|2778.87|2771.17|2779.22|2771.52|2778.71|2771.01|32
1645267290000|2022-02-19 10:41:30|2778.79|2771.09|2778.09|2770.39|2778.94|2771.24|2778.05|2770.35|18
1645267300000|2022-02-19 10:41:40|2778.03|2770.33|2777.91|2770.21|2778.03|2770.33|2777.82|2770.12|17
1645267310000|2022-02-19 10:41:50|2777.94|2770.24|2777.62|2769.92|2777.94|2770.24|2777.6|2769.9|15
1645267320000|2022-02-19 10:42:00|2777.57|2769.87|2776|2768.3|2777.61|2769.91|2776|2768.3|30
1645267330000|2022-02-19 10:42:10|2775.95|2768.25|2775.71|2768.01|2776.08|2768.38|2775.67|2767.97|20
1645267340000|2022-02-19 10:42:20|2775.78|2768.08|2774.45|2766.75|2775.78|2768.08|2774.45|2766.75|25
1645267350000|2022-02-19 10:42:30|2774.49|2766.79|2773.61|2765.91|2774.49|2766.79|2773.48|2765.78|30
1645267360000|2022-02-19 10:42:40|2773.55|2765.85|2773.35|2765.65|2773.63|2765.93|2773.3|2765.6|17
1645267370000|2022-02-19 10:42:50|2773.51|2765.81|2775.38|2767.68|2775.4|2767.7|2773.5|2765.8|32
1645267380000|2022-02-19 10:43:00|2775.37|2767.67|2773.95|2766.25|2775.39|2767.69|2773.95|2766.25|33
1645267390000|2022-02-19 10:43:10|2773.93|2766.23|2774.73|2767.03|2774.73|2767.03|2773.93|2766.23|30
1645267400000|2022-02-19 10:43:20|2774.77|2767.07|2776.24|2768.54|2776.24|2768.54|2774.76|2767.06|32
1645267410000|2022-02-19 10:43:30|2776.39|2768.69|2776.26|2768.56|2776.42|2768.72|2776.25|2768.55|26
1645267420000|2022-02-19 10:43:40|2776.33|2768.63|2776.42|2768.72|2776.45|2768.75|2776.14|2768.44|25
1645267430000|2022-02-19 10:43:50|2776.44|2768.74|2776.37|2768.67|2776.44|2768.74|2776.37|2768.67|9
1645267440000|2022-02-19 10:44:00|2776.32|2768.62|2776.42|2768.72|2776.42|2768.72|2776.32|2768.62|6
1645267450000|2022-02-19 10:44:10|2776.41|2768.71|2776.41|2768.71|2776.45|2768.75|2776.26|2768.56|11
1645267460000|2022-02-19 10:44:20|2776.26|2768.56|2776.27|2768.57|2776.43|2768.73|2776.24|2768.54|10
1645267470000|2022-02-19 10:44:30|2776.28|2768.58|2776.27|2768.57|2776.28|2768.58|2776.27|2768.57|2
1645267480000|2022-02-19 10:44:40|2776.25|2768.55|2773.99|2766.29|2776.49|2768.79|2773.91|2766.21|22
1645267490000|2022-02-19 10:44:50|2773.97|2766.27|2773.89|2766.19|2774.01|2766.31|2773.43|2765.73|35
1645267500000|2022-02-19 10:45:00|2773.9|2766.2|2773.98|2766.28|2774.07|2766.37|2773.2|2765.5|33
1645267510000|2022-02-19 10:45:10|2774|2766.3|2774.92|2767.22|2774.94|2767.24|2773.99|2766.29|34
1645267520000|2022-02-19 10:45:20|2774.95|2767.25|2774.11|2766.41|2775.03|2767.33|2774.11|2766.41|27
1645267530000|2022-02-19 10:45:30|2773.73|2766.03|2773.64|2765.94|2773.87|2766.17|2773.33|2765.63|27
1645267540000|2022-02-19 10:45:40|2773.74|2766.04|2773.9|2766.2|2774.43|2766.73|2773.74|2766.04|30
1645267550000|2022-02-19 10:45:50|2773.91|2766.21|2773.83|2766.13|2774.03|2766.33|2773.81|2766.11|24
1645267560000|2022-02-19 10:46:00|2773.82|2766.12|2773.84|2766.14|2773.91|2766.21|2773.82|2766.12|24
1645267570000|2022-02-19 10:46:10|2773.83|2766.13|2774.14|2766.44|2774.35|2766.65|2773.81|2766.11|22
1645267580000|2022-02-19 10:46:20|2774.01|2766.31|2774.1|2766.4|2774.14|2766.44|2773.97|2766.27|16
1645267590000|2022-02-19 10:46:30|2774.08|2766.38|2774.29|2766.59|2774.33|2766.63|2773.87|2766.17|25
1645267600000|2022-02-19 10:46:40|2774.3|2766.6|2774.74|2767.04|2774.77|2767.07|2774.3|2766.6|22
1645267610000|2022-02-19 10:46:50|2774.75|2767.05|2776.29|2768.59|2776.29|2768.59|2774.55|2766.85|14
1645267620000|2022-02-19 10:47:00|2776.31|2768.61|2777.18|2769.48|2777.18|2769.48|2776.31|2768.61|26
1645267630000|2022-02-19 10:47:10|2777.15|2769.45|2777.99|2770.29|2778.11|2770.41|2777.15|2769.45|25
1645267640000|2022-02-19 10:47:20|2778|2770.3|2778.23|2770.53|2778.39|2770.69|2778|2770.3|18
1645267650000|2022-02-19 10:47:30|2778.25|2770.55|2778.57|2770.87|2778.57|2770.87|2778.21|2770.51|11
1645267660000|2022-02-19 10:47:40|2778.55|2770.85|2778.86|2771.16|2778.86|2771.16|2778.49|2770.79|20
1645267670000|2022-02-19 10:47:50|2778.98|2771.28|2779.18|2771.48|2779.24|2771.54|2778.98|2771.28|25
1645267680000|2022-02-19 10:48:00|2779.16|2771.46|2777.87|2770.17|2779.19|2771.49|2777.63|2769.93|34
1645267690000|2022-02-19 10:48:10|2777.85|2770.15|2777.8|2770.1|2777.89|2770.19|2777.73|2770.03|27
1645267700000|2022-02-19 10:48:20|2777.85|2770.15|2778.25|2770.55|2778.25|2770.55|2777.85|2770.15|25
1645267710000|2022-02-19 10:48:30|2778.19|2770.49|2778.25|2770.55|2778.34|2770.64|2778.15|2770.45|15
1645267720000|2022-02-19 10:48:40|2778.28|2770.58|2778.36|2770.66|2778.36|2770.66|2778.14|2770.44|17
1645267730000|2022-02-19 10:48:50|2778.29|2770.59|2778.17|2770.47|2778.36|2770.66|2778.16|2770.46|17
1645267740000|2022-02-19 10:49:00|2778.2|2770.5|2778.77|2771.07|2778.85|2771.15|2778.2|2770.5|30
1645267750000|2022-02-19 10:49:10|2778.74|2771.04|2778.82|2771.12|2778.85|2771.15|2778.67|2770.97|28
1645267760000|2022-02-19 10:49:20|2778.87|2771.17|2778.7|2771|2778.87|2771.17|2778.55|2770.85|24
1645267770000|2022-02-19 10:49:30|2778.68|2770.98|2778.72|2771.02|2778.81|2771.11|2778.26|2770.56|32
1645267780000|2022-02-19 10:49:40|2778.73|2771.03|2778.88|2771.18|2778.99|2771.29|2778.73|2771.03|24
1645267790000|2022-02-19 10:49:50|2778.89|2771.19|2779|2771.3|2779.09|2771.39|2778.87|2771.17|16
1645267800000|2022-02-19 10:50:00|2778.97|2771.27|2779.02|2771.32|2779.05|2771.35|2778.93|2771.23|17
1645267810000|2022-02-19 10:50:10|2778.97|2771.27|2778.95|2771.25|2778.97|2771.27|2778.49|2770.79|16
1645267820000|2022-02-19 10:50:20|2778.94|2771.24|2778.72|2771.02|2778.94|2771.24|2778.72|2771.02|8
1645267830000|2022-02-19 10:50:30|2778.78|2771.08|2778.68|2770.98|2778.78|2771.08|2778.53|2770.83|23
1645267840000|2022-02-19 10:50:40|2778.7|2771|2778.7|2771|2778.76|2771.06|2778.59|2770.89|28
1645267850000|2022-02-19 10:50:50|2778.66|2770.96|2778.7|2771|2778.79|2771.09|2778.62|2770.92|19
1645267860000|2022-02-19 10:51:00|2778.66|2770.96|2778.64|2770.94|2778.69|2770.99|2778.64|2770.94|16
1645267870000|2022-02-19 10:51:10|2778.58|2770.88|2778.32|2770.62|2778.73|2771.03|2778.23|2770.53|25
1645267880000|2022-02-19 10:51:20|2778.39|2770.69|2776.58|2768.88|2778.39|2770.69|2776.58|2768.88|32
1645267890000|2022-02-19 10:51:30|2776.51|2768.81|2775.89|2768.19|2776.51|2768.81|2775.83|2768.13|30
1645267900000|2022-02-19 10:51:40|2775.87|2768.17|2775.75|2768.05|2775.88|2768.18|2775.18|2767.48|33
1645267910000|2022-02-19 10:51:50|2775.76|2768.06|2776.14|2768.44|2776.18|2768.48|2775.39|2767.69|32
1645267920000|2022-02-19 10:52:00|2776.15|2768.45|2776.27|2768.57|2776.3|2768.6|2775.96|2768.26|29
1645267930000|2022-02-19 10:52:10|2776.32|2768.62|2777.23|2769.53|2777.56|2769.86|2776.32|2768.62|38
1645267940000|2022-02-19 10:52:20|2777.24|2769.54|2777.01|2769.31|2777.85|2770.15|2776.96|2769.26|32
1645267950000|2022-02-19 10:52:30|2777.14|2769.44|2778.17|2770.47|2778.21|2770.51|2776.91|2769.21|33
1645267960000|2022-02-19 10:52:40|2778.38|2770.68|2778.8|2771.1|2779.01|2771.31|2778.38|2770.68|33
1645267970000|2022-02-19 10:52:50|2778.61|2770.91|2778.74|2771.04|2778.75|2771.05|2778.56|2770.86|35
1645267980000|2022-02-19 10:53:00|2778.68|2770.98|2778.47|2770.77|2778.68|2770.98|2778.09|2770.39|36
1645267990000|2022-02-19 10:53:10|2778.44|2770.74|2778.54|2770.84|2778.67|2770.97|2778.43|2770.73|24
1645268000000|2022-02-19 10:53:20|2778.53|2770.83|2778.63|2770.93|2778.66|2770.96|2778.53|2770.83|15
1645268010000|2022-02-19 10:53:30|2778.62|2770.92|2778.68|2770.98|2778.68|2770.98|2778.49|2770.79|18
1645268020000|2022-02-19 10:53:40|2778.67|2770.97|2778.7|2771|2778.81|2771.11|2778.61|2770.91|18
1645268030000|2022-02-19 10:53:50|2778.76|2771.06|2779.42|2771.72|2779.47|2771.77|2778.76|2771.06|24
1645268040000|2022-02-19 10:54:00|2779.43|2771.73|2778.67|2770.97|2779.44|2771.74|2778.02|2770.32|35
1645268050000|2022-02-19 10:54:10|2778.7|2771|2778.65|2770.95|2778.72|2771.02|2778.61|2770.91|30
1645268060000|2022-02-19 10:54:20|2778.62|2770.92|2778.69|2770.99|2778.69|2770.99|2778.62|2770.92|20
1645268070000|2022-02-19 10:54:30|2778.64|2770.94|2777.56|2769.86|2778.64|2770.94|2777.56|2769.86|26
1645268080000|2022-02-19 10:54:40|2777.53|2769.83|2777.62|2769.92|2777.84|2770.14|2777.5|2769.8|27
1645268090000|2022-02-19 10:54:50|2777.61|2769.91|2777.58|2769.88|2777.61|2769.91|2777.58|2769.88|3
1645268100000|2022-02-19 10:55:00|2777.61|2769.91|2776.38|2768.68|2777.61|2769.91|2776.25|2768.55|31
1645268110000|2022-02-19 10:55:10|2776.6|2768.9|2778.74|2771.04|2778.74|2771.04|2776.6|2768.9|28
1645268120000|2022-02-19 10:55:20|2778.71|2771.01|2780.31|2772.61|2780.31|2772.61|2778.71|2771.01|20
1645268130000|2022-02-19 10:55:30|2780.36|2772.66|2781.64|2773.94|2781.65|2773.95|2780.36|2772.66|28
1645268140000|2022-02-19 10:55:40|2781.71|2774.01|2783.35|2775.65|2783.35|2775.65|2781.64|2773.94|25
1645268150000|2022-02-19 10:55:50|2783.29|2775.59|2781.39|2773.69|2783.29|2775.59|2781.39|2773.69|25
1645268160000|2022-02-19 10:56:00|2781.36|2773.66|2781.77|2774.07|2781.78|2774.08|2781.36|2773.66|27
1645268170000|2022-02-19 10:56:10|2781.78|2774.08|2783.36|2775.66|2783.4|2775.7|2781.78|2774.08|26
1645268180000|2022-02-19 10:56:20|2783.45|2775.75|2783.35|2775.65|2784.04|2776.34|2783.35|2775.65|26
1645268190000|2022-02-19 10:56:30|2783.36|2775.66|2782.44|2774.74|2783.36|2775.66|2782.28|2774.58|31
1645268200000|2022-02-19 10:56:40|2782.43|2774.73|2782.39|2774.69|2782.6|2774.9|2782.34|2774.64|35
1645268210000|2022-02-19 10:56:50|2782.38|2774.68|2780.24|2772.54|2782.38|2774.68|2780.21|2772.51|31
1645268220000|2022-02-19 10:57:00|2780.22|2772.52|2781.03|2773.33|2781.29|2773.59|2779.81|2772.11|33
1645268230000|2022-02-19 10:57:10|2780.98|2773.28|2781.78|2774.08|2781.84|2774.14|2780.62|2772.92|30
1645268240000|2022-02-19 10:57:20|2781.75|2774.05|2782.8|2775.1|2782.97|2775.27|2781.75|2774.05|37
1645268250000|2022-02-19 10:57:30|2782.83|2775.13|2782.59|2774.89|2782.83|2775.13|2782.59|2774.89|30
1645268260000|2022-02-19 10:57:40|2782.58|2774.88|2782.81|2775.11|2782.94|2775.24|2782.58|2774.88|30
1645268270000|2022-02-19 10:57:50|2782.84|2775.14|2782.59|2774.89|2782.97|2775.27|2782.56|2774.86|23
1645268280000|2022-02-19 10:58:00|2782.55|2774.85|2781.02|2773.32|2782.55|2774.85|2781.02|2773.32|22
1645268290000|2022-02-19 10:58:10|2780.94|2773.24|2781.57|2773.87|2781.57|2773.87|2780.47|2772.77|32
1645268300000|2022-02-19 10:58:20|2781.59|2773.89|2782.18|2774.48|2782.35|2774.65|2781.56|2773.86|34
1645268310000|2022-02-19 10:58:30|2782.17|2774.47|2782.44|2774.74|2782.44|2774.74|2782.13|2774.43|25
1645268320000|2022-02-19 10:58:40|2782.45|2774.75|2783.32|2775.62|2783.33|2775.63|2782.45|2774.75|16
1645268330000|2022-02-19 10:58:50|2783.26|2775.56|2782.6|2774.9|2783.26|2775.56|2782.43|2774.73|26
1645268340000|2022-02-19 10:59:00|2782.59|2774.89|2782.58|2774.88|2782.59|2774.89|2782.56|2774.86|10
1645268350000|2022-02-19 10:59:10|2782.64|2774.94|2783.47|2775.77|2783.47|2775.77|2782.56|2774.86|24
1645268360000|2022-02-19 10:59:20|2783.45|2775.75|2784.12|2776.42|2784.22|2776.52|2783.44|2775.74|25
1645268370000|2022-02-19 10:59:30|2784.09|2776.39|2784.16|2776.46|2784.32|2776.62|2784|2776.3|23
1645268380000|2022-02-19 10:59:40|2784.18|2776.48|2784.15|2776.45|2784.3|2776.6|2784.15|2776.45|24
1645268390000|2022-02-19 10:59:50|2784.19|2776.49|2783.68|2775.98|2784.19|2776.49|2783.5|2775.8|28
1645268400000|2022-02-19 11:00:00|2783.66|2775.96|2784.36|2776.66|2784.53|2776.83|2783.62|2775.92|32
1645268410000|2022-02-19 11:00:10|2784.3|2776.6|2784.35|2776.65|2784.51|2776.81|2784.13|2776.43|29
1645268420000|2022-02-19 11:00:20|2784.41|2776.71|2784.3|2776.6|2784.51|2776.81|2784.25|2776.55|13
1645268430000|2022-02-19 11:00:30|2784.31|2776.61|2784.67|2776.97|2784.77|2777.07|2784.31|2776.61|28
1645268440000|2022-02-19 11:00:40|2784.65|2776.95|2785.33|2777.63|2785.34|2777.64|2784.55|2776.85|23
1645268450000|2022-02-19 11:00:50|2785.32|2777.62|2785.29|2777.59|2785.35|2777.65|2785.19|2777.49|31
1645268460000|2022-02-19 11:01:00|2785.28|2777.58|2785.22|2777.52|2785.41|2777.71|2785.01|2777.31|33
1645268470000|2022-02-19 11:01:10|2785.3|2777.6|2785.4|2777.7|2785.4|2777.7|2785.3|2777.6|17
1645268480000|2022-02-19 11:01:20|2785.42|2777.72|2785.06|2777.36|2785.43|2777.73|2785.03|2777.33|21
1645268490000|2022-02-19 11:01:30|2785.09|2777.39|2785.14|2777.44|2785.26|2777.56|2785.05|2777.35|16
1645268500000|2022-02-19 11:01:40|2785.25|2777.55|2786.71|2779.01|2786.71|2779.01|2785.25|2777.55|30
1645268510000|2022-02-19 11:01:50|2786.68|2778.98|2787.12|2779.42|2787.3|2779.6|2786.65|2778.95|32
1645268520000|2022-02-19 11:02:00|2787.08|2779.38|2787.71|2780.01|2787.77|2780.07|2787.08|2779.38|32
1645268530000|2022-02-19 11:02:10|2787.73|2780.03|2785.28|2777.58|2787.75|2780.05|2785.28|2777.58|33
1645268540000|2022-02-19 11:02:20|2785.27|2777.57|2785.91|2778.21|2786.08|2778.38|2785.16|2777.46|31
1645268550000|2022-02-19 11:02:30|2785.9|2778.2|2785.86|2778.16|2785.98|2778.28|2785.14|2777.44|33
1645268560000|2022-02-19 11:02:40|2785.91|2778.21|2785.93|2778.23|2786|2778.3|2785.5|2777.8|26
1645268570000|2022-02-19 11:02:50|2785.94|2778.24|2786.05|2778.35|2786.08|2778.38|2785.84|2778.14|29
1645268580000|2022-02-19 11:03:00|2786.07|2778.37|2785.79|2778.09|2786.07|2778.37|2785.78|2778.08|26
1645268590000|2022-02-19 11:03:10|2785.78|2778.08|2784.59|2776.89|2785.82|2778.12|2784.55|2776.85|31
1645268600000|2022-02-19 11:03:20|2784.61|2776.91|2782.61|2774.91|2784.63|2776.93|2782.61|2774.91|31
1645268610000|2022-02-19 11:03:30|2782.8|2775.1|2781.3|2773.6|2782.8|2775.1|2781.17|2773.47|33
1645268620000|2022-02-19 11:03:40|2781.29|2773.59|2779.16|2771.46|2781.29|2773.59|2779.16|2771.46|36
1645268630000|2022-02-19 11:03:50|2779.2|2771.5|2779.36|2771.66|2779.39|2771.69|2778.32|2770.62|30
1645268640000|2022-02-19 11:04:00|2779.27|2771.57|2778.1|2770.4|2779.4|2771.7|2777.9|2770.2|37
1645268650000|2022-02-19 11:04:10|2778.09|2770.39|2778.53|2770.83|2778.9|2771.2|2777.88|2770.18|38
1645268660000|2022-02-19 11:04:20|2778.54|2770.84|2778.76|2771.06|2779.91|2772.21|2778.52|2770.82|36
1645268670000|2022-02-19 11:04:30|2778.73|2771.03|2778.92|2771.22|2778.92|2771.22|2778.6|2770.9|30
1645268680000|2022-02-19 11:04:40|2778.91|2771.21|2778.94|2771.24|2780.53|2772.83|2778.83|2771.13|34
1645268690000|2022-02-19 11:04:50|2778.89|2771.19|2781|2773.3|2781|2773.3|2778.89|2771.19|33
1645268700000|2022-02-19 11:05:00|2781.21|2773.51|2781.47|2773.77|2781.53|2773.83|2780.82|2773.12|35
1645268710000|2022-02-19 11:05:10|2781.53|2773.83|2782.52|2774.82|2782.64|2774.94|2781.1|2773.4|38
1645268720000|2022-02-19 11:05:20|2782.51|2774.81|2783.3|2775.6|2783.32|2775.62|2782.47|2774.77|29
1645268730000|2022-02-19 11:05:30|2783.32|2775.62|2782.55|2774.85|2783.44|2775.74|2782.55|2774.85|23
1645268740000|2022-02-19 11:05:40|2782.75|2775.05|2783.18|2775.48|2783.45|2775.75|2782.75|2775.05|32
1645268750000|2022-02-19 11:05:50|2783.07|2775.37|2782.98|2775.28|2783.07|2775.37|2782.86|2775.16|26
1645268760000|2022-02-19 11:06:00|2782.83|2775.13|2781.59|2773.89|2783.01|2775.31|2781.59|2773.89|37
1645268770000|2022-02-19 11:06:10|2781.56|2773.86|2781.31|2773.61|2781.56|2773.86|2780.75|2773.05|32
1645268780000|2022-02-19 11:06:20|2781.27|2773.57|2781.96|2774.26|2781.96|2774.26|2781.1|2773.4|19
1645268790000|2022-02-19 11:06:30|2781.99|2774.29|2781.69|2773.99|2782.1|2774.4|2781.58|2773.88|30
1645268800000|2022-02-19 11:06:40|2781.7|2774|2781.68|2773.98|2781.72|2774.02|2781.41|2773.71|32
1645268810000|2022-02-19 11:06:50|2781.69|2773.99|2781.49|2773.79|2781.83|2774.13|2781.49|2773.79|29
1645268820000|2022-02-19 11:07:00|2781.5|2773.8|2779.87|2772.17|2781.5|2773.8|2779.87|2772.17|31
1645268830000|2022-02-19 11:07:10|2779.8|2772.1|2780.08|2772.38|2780.1|2772.4|2779.73|2772.03|28
1645268840000|2022-02-19 11:07:20|2780.09|2772.39|2779.8|2772.1|2780.09|2772.39|2779.68|2771.98|29
1645268850000|2022-02-19 11:07:30|2779.76|2772.06|2779.55|2771.85|2779.77|2772.07|2779.55|2771.85|30
1645268860000|2022-02-19 11:07:40|2779.56|2771.86|2778.59|2770.89|2779.59|2771.89|2778.59|2770.89|21
1645268870000|2022-02-19 11:07:50|2778.3|2770.6|2778.69|2770.99|2778.7|2771|2778.24|2770.54|27
1645268880000|2022-02-19 11:08:00|2778.68|2770.98|2778.47|2770.77|2778.68|2770.98|2778.33|2770.63|26
1645268890000|2022-02-19 11:08:10|2778.43|2770.73|2778.24|2770.54|2778.43|2770.73|2778.23|2770.53|24
1645268900000|2022-02-19 11:08:20|2778.14|2770.44|2777.1|2769.4|2778.22|2770.52|2776.81|2769.11|34
1645268910000|2022-02-19 11:08:30|2777.13|2769.43|2778.99|2771.29|2779.2|2771.5|2776.76|2769.06|35
1645268920000|2022-02-19 11:08:40|2778.89|2771.19|2777.54|2769.84|2779.13|2771.43|2777.46|2769.76|38
1645268930000|2022-02-19 11:08:50|2777.55|2769.85|2778.51|2770.81|2778.51|2770.81|2777.48|2769.78|25
1645268940000|2022-02-19 11:09:00|2778.54|2770.84|2779.56|2771.86|2779.64|2771.94|2778.54|2770.84|34
1645268950000|2022-02-19 11:09:10|2779.48|2771.78|2778.28|2770.58|2779.49|2771.79|2778.02|2770.32|32
1645268960000|2022-02-19 11:09:20|2778.36|2770.66|2778.46|2770.76|2779.11|2771.41|2778.36|2770.66|33
1645268970000|2022-02-19 11:09:30|2778.25|2770.55|2777.99|2770.29|2778.31|2770.61|2777.95|2770.25|27
1645268980000|2022-02-19 11:09:40|2777.72|2770.02|2777.94|2770.24|2778.05|2770.35|2777.68|2769.98|32
1645268990000|2022-02-19 11:09:50|2777.99|2770.29|2777.41|2769.71|2778|2770.3|2777.41|2769.71|25
1645269000000|2022-02-19 11:10:00|2777.32|2769.62|2777.7|2770|2777.7|2770|2777.32|2769.62|21
1645269010000|2022-02-19 11:10:10|2777.67|2769.97|2779.05|2771.35|2779.38|2771.68|2777.67|2769.97|33
1645269020000|2022-02-19 11:10:20|2779.02|2771.32|2777.99|2770.29|2779.14|2771.44|2777.87|2770.17|37
1645269030000|2022-02-19 11:10:30|2778.05|2770.35|2778.07|2770.37|2778.15|2770.45|2777.77|2770.07|27
1645269040000|2022-02-19 11:10:40|2778.08|2770.38|2778.59|2770.89|2778.6|2770.9|2778.08|2770.38|24
1645269050000|2022-02-19 11:10:50|2778.65|2770.95|2778.27|2770.57|2778.67|2770.97|2778.27|2770.57|23
1645269060000|2022-02-19 11:11:00|2778.26|2770.56|2778.4|2770.7|2778.5|2770.8|2778.19|2770.49|33
1645269070000|2022-02-19 11:11:10|2778.38|2770.68|2778.98|2771.28|2778.99|2771.29|2778.38|2770.68|17
1645269080000|2022-02-19 11:11:20|2778.96|2771.26|2778.86|2771.16|2778.96|2771.26|2778.86|2771.16|6
1645269090000|2022-02-19 11:11:30|2778.84|2771.14|2778.88|2771.18|2778.89|2771.19|2778.84|2771.14|7
1645269100000|2022-02-19 11:11:40|2778.9|2771.2|2778.83|2771.13|2778.92|2771.22|2778.76|2771.06|9
1645269110000|2022-02-19 11:11:50|2778.81|2771.11|2778.64|2770.94|2778.93|2771.23|2778.64|2770.94|13
1645269120000|2022-02-19 11:12:00|2778.46|2770.76|2778.04|2770.34|2778.46|2770.76|2778.04|2770.34|31
1645269130000|2022-02-19 11:12:10|2778.03|2770.33|2777.7|2770|2778.07|2770.37|2777.7|2770|29
1645269140000|2022-02-19 11:12:20|2777.63|2769.93|2776.61|2768.91|2777.63|2769.93|2776.6|2768.9|33
1645269150000|2022-02-19 11:12:30|2776.52|2768.82|2776.71|2769.01|2776.71|2769.01|2776.47|2768.77|26
1645269160000|2022-02-19 11:12:40|2776.72|2769.02|2777.2|2769.5|2777.33|2769.63|2776.69|2768.99|23
1645269170000|2022-02-19 11:12:50|2777.03|2769.33|2776.41|2768.71|2777.03|2769.33|2776.41|2768.71|23
1645269180000|2022-02-19 11:13:00|2776.35|2768.65|2775.46|2767.76|2776.36|2768.66|2775.46|2767.76|28
1645269190000|2022-02-19 11:13:10|2775.15|2767.45|2775.01|2767.31|2775.27|2767.57|2774.61|2766.91|24
1645269200000|2022-02-19 11:13:20|2775.03|2767.33|2775.52|2767.82|2775.82|2768.12|2775.03|2767.33|25
1645269210000|2022-02-19 11:13:30|2775.5|2767.8|2776.42|2768.72|2776.54|2768.84|2775.5|2767.8|31
1645269220000|2022-02-19 11:13:40|2776.5|2768.8|2776.36|2768.66|2776.61|2768.91|2776.31|2768.61|25
1645269230000|2022-02-19 11:13:50|2776.33|2768.63|2776.29|2768.59|2776.33|2768.63|2776.26|2768.56|15
1645269240000|2022-02-19 11:14:00|2776.31|2768.61|2776.94|2769.24|2777.44|2769.74|2776.29|2768.59|29
1645269250000|2022-02-19 11:14:10|2776.9|2769.2|2776.29|2768.59|2776.9|2769.2|2775.66|2767.96|35
1645269260000|2022-02-19 11:14:20|2776.3|2768.6|2776.51|2768.81|2776.73|2769.03|2776.3|2768.6|27
1645269270000|2022-02-19 11:14:30|2776.35|2768.65|2776.41|2768.71|2776.47|2768.77|2776.23|2768.53|16
1645269280000|2022-02-19 11:14:40|2776.46|2768.76|2776.56|2768.86|2776.62|2768.92|2776.28|2768.58|20
1645269290000|2022-02-19 11:14:50|2776.54|2768.84|2776.84|2769.14|2777.22|2769.52|2776.5|2768.8|19
1645269300000|2022-02-19 11:15:00|2776.73|2769.03|2775.6|2767.9|2776.73|2769.03|2775.37|2767.67|31
1645269310000|2022-02-19 11:15:10|2775.71|2768.01|2776.44|2768.74|2776.46|2768.76|2775.71|2768.01|16
1645269320000|2022-02-19 11:15:20|2776.43|2768.73|2777.54|2769.84|2777.59|2769.89|2776.42|2768.72|36
1645269330000|2022-02-19 11:15:30|2777.47|2769.77|2776.43|2768.73|2777.47|2769.77|2776.32|2768.62|27
1645269340000|2022-02-19 11:15:40|2776.56|2768.86|2777.08|2769.38|2777.3|2769.6|2776.56|2768.86|35
1645269350000|2022-02-19 11:15:50|2777.05|2769.35|2778.04|2770.34|2778.04|2770.34|2776.59|2768.89|35
1645269360000|2022-02-19 11:16:00|2777.97|2770.27|2777.43|2769.73|2777.97|2770.27|2777.15|2769.45|36
1645269370000|2022-02-19 11:16:10|2777.5|2769.8|2777.76|2770.06|2778|2770.3|2777.47|2769.77|33
1645269380000|2022-02-19 11:16:20|2777.77|2770.07|2779.46|2771.76|2779.53|2771.83|2777.72|2770.02|34
1645269390000|2022-02-19 11:16:30|2779.47|2771.77|2779.75|2772.05|2779.84|2772.14|2779.01|2771.31|34
1645269400000|2022-02-19 11:16:40|2779.73|2772.03|2779.93|2772.23|2780.23|2772.53|2779.39|2771.69|36
1645269410000|2022-02-19 11:16:50|2779.67|2771.97|2778.29|2770.59|2779.67|2771.97|2777.65|2769.95|38
1645269420000|2022-02-19 11:17:00|2778.28|2770.58|2777.34|2769.64|2778.61|2770.91|2777.33|2769.63|30
1645269430000|2022-02-19 11:17:10|2777.33|2769.63|2778.72|2771.02|2778.88|2771.18|2777.33|2769.63|26
1645269440000|2022-02-19 11:17:20|2778.7|2771|2778.17|2770.47|2778.91|2771.21|2778.17|2770.47|33
1645269450000|2022-02-19 11:17:30|2778.15|2770.45|2778.2|2770.5|2778.3|2770.6|2777.81|2770.11|29
1645269460000|2022-02-19 11:17:40|2778.16|2770.46|2777.83|2770.13|2778.28|2770.58|2777.77|2770.07|28
1645269470000|2022-02-19 11:17:50|2777.87|2770.17|2778.13|2770.43|2778.15|2770.45|2777.87|2770.17|23
1645269480000|2022-02-19 11:18:00|2778.03|2770.33|2777.99|2770.29|2778.16|2770.46|2777.9|2770.2|34
1645269490000|2022-02-19 11:18:10|2777.75|2770.05|2777.82|2770.12|2777.95|2770.25|2777.73|2770.03|31
1645269500000|2022-02-19 11:18:20|2777.76|2770.06|2777.99|2770.29|2778.12|2770.42|2777.74|2770.04|24
1645269510000|2022-02-19 11:18:30|2777.98|2770.28|2777.99|2770.29|2777.99|2770.29|2777.84|2770.14|21
1645269520000|2022-02-19 11:18:40|2777.97|2770.27|2777|2769.3|2777.97|2770.27|2776.9|2769.2|30
1645269530000|2022-02-19 11:18:50|2777.03|2769.33|2776.65|2768.95|2777.21|2769.51|2776.65|2768.95|29
1645269540000|2022-02-19 11:19:00|2776.66|2768.96|2776.41|2768.71|2776.66|2768.96|2776.36|2768.66|29
1645269550000|2022-02-19 11:19:10|2776.39|2768.69|2776.39|2768.69|2776.43|2768.73|2776.35|2768.65|10
1645269560000|2022-02-19 11:19:20|2776.38|2768.68|2776.4|2768.7|2776.4|2768.7|2776.36|2768.66|8
1645269570000|2022-02-19 11:19:30|2776.39|2768.69|2775.96|2768.26|2776.39|2768.69|2775.93|2768.23|20
1645269580000|2022-02-19 11:19:40|2776.02|2768.32|2776.06|2768.36|2776.1|2768.4|2775.99|2768.29|5
1645269590000|2022-02-19 11:19:50|2776.04|2768.34|2776.06|2768.36|2776.06|2768.36|2775.91|2768.21|7
1645269600000|2022-02-19 11:20:00|2776.04|2768.34|2777.05|2769.35|2777.09|2769.39|2776.04|2768.34|16
1645269610000|2022-02-19 11:20:10|2777.08|2769.38|2777.25|2769.55|2777.27|2769.57|2777.02|2769.32|12
1645269620000|2022-02-19 11:20:20|2777.24|2769.54|2776.15|2768.45|2777.24|2769.54|2776.15|2768.45|19
1645269630000|2022-02-19 11:20:30|2776.13|2768.43|2776.51|2768.81|2776.51|2768.81|2775.86|2768.16|16
1645269640000|2022-02-19 11:20:40|2776.5|2768.8|2776.34|2768.64|2776.63|2768.93|2776.32|2768.62|12
1645269650000|2022-02-19 11:20:50|2776.35|2768.65|2776.05|2768.35|2776.44|2768.74|2776.05|2768.35|15
1645269660000|2022-02-19 11:21:00|2776.08|2768.38|2775.63|2767.93|2776.08|2768.38|2775.45|2767.75|27
1645269670000|2022-02-19 11:21:10|2775.62|2767.92|2775.75|2768.05|2775.89|2768.19|2775.62|2767.92|26
1645269680000|2022-02-19 11:21:20|2775.83|2768.13|2775.8|2768.1|2775.84|2768.14|2775.76|2768.06|20
1645269690000|2022-02-19 11:21:30|2775.76|2768.06|2775.56|2767.86|2775.83|2768.13|2775.55|2767.85|18
1645269700000|2022-02-19 11:21:40|2775.55|2767.85|2775.38|2767.68|2775.59|2767.89|2775.35|2767.65|12
1645269710000|2022-02-19 11:21:50|2775.34|2767.64|2775.43|2767.73|2775.59|2767.89|2775.28|2767.58|18
1645269720000|2022-02-19 11:22:00|2775.44|2767.74|2775.43|2767.73|2775.54|2767.84|2775.4|2767.7|16
1645269730000|2022-02-19 11:22:10|2775.48|2767.78|2775.23|2767.53|2775.48|2767.78|2774.82|2767.12|26
1645269740000|2022-02-19 11:22:20|2775.2|2767.5|2774.95|2767.25|2775.52|2767.82|2774.92|2767.22|26
1645269750000|2022-02-19 11:22:30|2774.92|2767.22|2773.78|2766.08|2774.93|2767.23|2773.48|2765.78|28
1645269760000|2022-02-19 11:22:40|2774.17|2766.47|2774.46|2766.76|2774.61|2766.91|2774.17|2766.47|27
1645269770000|2022-02-19 11:22:50|2774.49|2766.79|2774.15|2766.45|2774.49|2766.79|2773.92|2766.22|30
1645269780000|2022-02-19 11:23:00|2774.19|2766.49|2773.41|2765.71|2774.19|2766.49|2773.32|2765.62|30
1645269790000|2022-02-19 11:23:10|2773.8|2766.1|2773.29|2765.59|2773.8|2766.1|2772.93|2765.23|31
1645269800000|2022-02-19 11:23:20|2773.33|2765.63|2773.01|2765.31|2773.33|2765.63|2772.8|2765.1|30
1645269810000|2022-02-19 11:23:30|2773.02|2765.32|2772.9|2765.2|2773.13|2765.43|2772.83|2765.13|19
1645269820000|2022-02-19 11:23:40|2772.85|2765.15|2771.33|2763.63|2772.91|2765.21|2771.32|2763.62|25
1645269830000|2022-02-19 11:23:50|2771.35|2763.65|2772.22|2764.52|2772.24|2764.54|2771.16|2763.46|32
1645269840000|2022-02-19 11:24:00|2772.23|2764.53|2774.83|2767.13|2774.84|2767.14|2772.22|2764.52|34
1645269850000|2022-02-19 11:24:10|2774.84|2767.14|2775.81|2768.11|2775.82|2768.12|2774.84|2767.14|36
1645269860000|2022-02-19 11:24:20|2775.77|2768.07|2773.92|2766.22|2775.78|2768.08|2773.91|2766.21|35
1645269870000|2022-02-19 11:24:30|2773.77|2766.07|2773.7|2766|2773.82|2766.12|2773.38|2765.68|32
1645269880000|2022-02-19 11:24:40|2773.69|2765.99|2774.78|2767.08|2774.89|2767.19|2773.69|2765.99|27
1645269890000|2022-02-19 11:24:50|2774.79|2767.09|2774.37|2766.67|2774.82|2767.12|2774.19|2766.49|30
1645269900000|2022-02-19 11:25:00|2774.31|2766.61|2773.57|2765.87|2774.52|2766.82|2773.51|2765.81|32
1645269910000|2022-02-19 11:25:10|2773.62|2765.92|2773.44|2765.74|2773.62|2765.92|2772.91|2765.21|33
1645269920000|2022-02-19 11:25:20|2773.29|2765.59|2773.27|2765.57|2773.37|2765.67|2772.86|2765.16|34
1645269930000|2022-02-19 11:25:30|2773.15|2765.45|2773.17|2765.47|2773.24|2765.54|2773.01|2765.31|31
1645269940000|2022-02-19 11:25:40|2773.21|2765.51|2772.71|2765.01|2773.47|2765.77|2772.63|2764.93|29
1645269950000|2022-02-19 11:25:50|2772.6|2764.9|2772.79|2765.09|2772.83|2765.13|2772.47|2764.77|30
1645269960000|2022-02-19 11:26:00|2772.67|2764.97|2772.29|2764.59|2772.73|2765.03|2772.22|2764.52|22
1645269970000|2022-02-19 11:26:10|2772.28|2764.58|2769.91|2762.21|2772.76|2765.06|2769.91|2762.21|29
1645269980000|2022-02-19 11:26:20|2769.52|2761.82|2768.07|2760.37|2769.52|2761.82|2768.03|2760.33|32
1645269990000|2022-02-19 11:26:30|2767.92|2760.22|2765.94|2758.24|2767.92|2760.22|2764.09|2756.39|37
1645270000000|2022-02-19 11:26:40|2765.8|2758.1|2767.86|2760.16|2767.91|2760.21|2765.5|2757.8|34
1645270010000|2022-02-19 11:26:50|2767.67|2759.97|2768.63|2760.93|2768.63|2760.93|2767.49|2759.79|31
1645270020000|2022-02-19 11:27:00|2768.53|2760.83|2767.52|2759.82|2769.38|2761.68|2767.3|2759.6|38
1645270030000|2022-02-19 11:27:10|2767.37|2759.67|2764.64|2756.94|2767.51|2759.81|2764.25|2756.55|38
1645270040000|2022-02-19 11:27:20|2764.78|2757.08|2766.1|2758.4|2766.1|2758.4|2764.37|2756.67|37
1645270050000|2022-02-19 11:27:30|2766.14|2758.44|2763.88|2756.18|2766.52|2758.82|2763.88|2756.18|36
1645270060000|2022-02-19 11:27:40|2763.96|2756.26|2763.89|2756.19|2763.98|2756.28|2763.78|2756.08|37
1645270070000|2022-02-19 11:27:50|2763.9|2756.2|2764.55|2756.85|2764.59|2756.89|2763.9|2756.2|34
1645270080000|2022-02-19 11:28:00|2764.41|2756.71|2764.24|2756.54|2764.79|2757.09|2764.13|2756.43|31
1645270090000|2022-02-19 11:28:10|2764.36|2756.66|2764.47|2756.77|2764.53|2756.83|2764.02|2756.32|32
1645270100000|2022-02-19 11:28:20|2764.49|2756.79|2764.73|2757.03|2764.77|2757.07|2764.17|2756.47|25
1645270110000|2022-02-19 11:28:30|2764.74|2757.04|2765.02|2757.32|2765.1|2757.4|2764.74|2757.04|26
1645270120000|2022-02-19 11:28:40|2765.03|2757.33|2765.43|2757.73|2765.67|2757.97|2764.95|2757.25|34
1645270130000|2022-02-19 11:28:50|2765.46|2757.76|2767.43|2759.73|2767.44|2759.74|2765.37|2757.67|34
1645270140000|2022-02-19 11:29:00|2767.45|2759.75|2767.94|2760.24|2767.97|2760.27|2767.29|2759.59|34
1645270150000|2022-02-19 11:29:10|2767.95|2760.25|2768.9|2761.2|2768.91|2761.21|2767.93|2760.23|27
1645270160000|2022-02-19 11:29:20|2768.98|2761.28|2769.91|2762.21|2769.91|2762.21|2768.83|2761.13|34
1645270170000|2022-02-19 11:29:30|2769.88|2762.18|2767.52|2759.82|2769.88|2762.18|2767.52|2759.82|35
1645270180000|2022-02-19 11:29:40|2767.31|2759.61|2767.92|2760.22|2768.05|2760.35|2766.85|2759.15|36
1645270190000|2022-02-19 11:29:50|2767.96|2760.26|2767.42|2759.72|2768|2760.3|2767.19|2759.49|31
1645270200000|2022-02-19 11:30:00|2767.4|2759.7|2766.81|2759.11|2767.41|2759.71|2766.8|2759.1|32
1645270210000|2022-02-19 11:30:10|2766.82|2759.12|2764.66|2756.96|2766.82|2759.12|2764.66|2756.96|36
1645270220000|2022-02-19 11:30:20|2764.65|2756.95|2764.67|2756.97|2765|2757.3|2764.47|2756.77|29
1645270230000|2022-02-19 11:30:30|2764.69|2756.99|2764.72|2757.02|2764.83|2757.13|2764.57|2756.87|25
1645270240000|2022-02-19 11:30:40|2764.79|2757.09|2765.76|2758.06|2765.87|2758.17|2764.69|2756.99|32
1645270250000|2022-02-19 11:30:50|2765.92|2758.22|2766.25|2758.55|2766.95|2759.25|2765.92|2758.22|28
1645270260000|2022-02-19 11:31:00|2766.23|2758.53|2765.55|2757.85|2766.23|2758.53|2765.13|2757.43|35
1645270270000|2022-02-19 11:31:10|2765.48|2757.78|2764.6|2756.9|2765.48|2757.78|2764.49|2756.79|34
1645270280000|2022-02-19 11:31:20|2764.55|2756.85|2762.65|2754.95|2764.92|2757.22|2762.65|2754.95|33
1645270290000|2022-02-19 11:31:30|2762.62|2754.92|2761.47|2753.77|2762.64|2754.94|2761.12|2753.42|37
1645270300000|2022-02-19 11:31:40|2761.97|2754.27|2762.52|2754.82|2762.62|2754.92|2761.4|2753.7|31
1645270310000|2022-02-19 11:31:50|2762.49|2754.79|2763.79|2756.09|2763.79|2756.09|2762.48|2754.78|33
1645270320000|2022-02-19 11:32:00|2763.91|2756.21|2763.15|2755.45|2764.3|2756.6|2762.97|2755.27|33
1645270330000|2022-02-19 11:32:10|2763.16|2755.46|2763.01|2755.31|2763.19|2755.49|2762.95|2755.25|29
1645270340000|2022-02-19 11:32:20|2763.03|2755.33|2761.69|2753.99|2763.03|2755.33|2761.31|2753.61|28
1645270350000|2022-02-19 11:32:30|2761.74|2754.04|2760.13|2752.43|2761.8|2754.1|2760.08|2752.38|37
1645270360000|2022-02-19 11:32:40|2760.17|2752.47|2744.38|2736.68|2760.2|2752.5|2744.38|2736.68|34
1645270370000|2022-02-19 11:32:50|2743.68|2735.98|2738.18|2730.48|2744.12|2736.42|2733.68|2725.98|40
1645270380000|2022-02-19 11:33:00|2738.2|2730.5|2740.96|2733.26|2742.61|2734.91|2738.2|2730.5|40
1645270390000|2022-02-19 11:33:10|2741.28|2733.58|2742.03|2734.33|2744.01|2736.31|2740.77|2733.07|39
1645270400000|2022-02-19 11:33:20|2741.83|2734.13|2743.81|2736.11|2744.97|2737.27|2741.32|2733.62|39
1645270410000|2022-02-19 11:33:30|2743.72|2736.02|2745.05|2737.35|2745.05|2737.35|2743.53|2735.83|39
1645270420000|2022-02-19 11:33:40|2745.1|2737.4|2741.4|2733.7|2745.32|2737.62|2741.4|2733.7|39
1645270430000|2022-02-19 11:33:50|2741.65|2733.95|2738.6|2730.9|2742.06|2734.36|2738.06|2730.36|39
1645270440000|2022-02-19 11:34:00|2738.66|2730.96|2734.24|2726.54|2739.73|2732.03|2734.24|2726.54|39
1645270450000|2022-02-19 11:34:10|2734.14|2726.44|2731.3|2723.6|2734.14|2726.44|2728.2|2720.5|40
1645270460000|2022-02-19 11:34:20|2731.55|2723.85|2733.48|2725.78|2733.88|2726.18|2731.55|2723.85|38
1645270470000|2022-02-19 11:34:30|2734.21|2726.51|2730.82|2723.12|2734.67|2726.97|2729.95|2722.25|39
1645270480000|2022-02-19 11:34:40|2730.48|2722.78|2729.11|2721.41|2730.48|2722.78|2728.27|2720.57|37
1645270490000|2022-02-19 11:34:50|2729.13|2721.43|2731.57|2723.87|2732.47|2724.77|2729.13|2721.43|39
1645270500000|2022-02-19 11:35:00|2731.58|2723.88|2727.09|2719.39|2733.15|2725.45|2727.09|2719.39|38
1645270510000|2022-02-19 11:35:10|2726.76|2719.06|2724.67|2716.97|2727.71|2720.01|2724.67|2716.97|39
1645270520000|2022-02-19 11:35:20|2724.55|2716.85|2725.61|2717.91|2725.61|2717.91|2721.73|2714.03|40
1645270530000|2022-02-19 11:35:30|2725.8|2718.1|2729.33|2721.63|2729.33|2721.63|2725.8|2718.1|39
1645270540000|2022-02-19 11:35:40|2729.36|2721.66|2731.82|2724.12|2731.82|2724.12|2728.68|2720.98|38
1645270550000|2022-02-19 11:35:50|2731.77|2724.07|2732.18|2724.48|2732.3|2724.6|2731.4|2723.7|39
1645270560000|2022-02-19 11:36:00|2732.28|2724.58|2733.44|2725.74|2734.84|2727.14|2732.28|2724.58|40
1645270570000|2022-02-19 11:36:10|2733.62|2725.92|2734.32|2726.62|2734.53|2726.83|2733.62|2725.92|37
1645270580000|2022-02-19 11:36:20|2734.63|2726.93|2736.43|2728.73|2736.47|2728.77|2734.63|2726.93|35
1645270590000|2022-02-19 11:36:30|2736.51|2728.81|2737.38|2729.68|2737.38|2729.68|2736.51|2728.81|33
1645270600000|2022-02-19 11:36:40|2737.34|2729.64|2734.65|2726.95|2737.34|2729.64|2734.63|2726.93|40
1645270610000|2022-02-19 11:36:50|2734.27|2726.57|2729.3|2721.6|2734.31|2726.61|2729.23|2721.53|37
1645270620000|2022-02-19 11:37:00|2729.45|2721.75|2728.83|2721.13|2729.85|2722.15|2727.81|2720.11|38
1645270630000|2022-02-19 11:37:10|2728.64|2720.94|2728.64|2720.94|2728.91|2721.21|2728.24|2720.54|35
1645270640000|2022-02-19 11:37:20|2728.6|2720.9|2729.2|2721.5|2730.1|2722.4|2728.58|2720.88|37
1645270650000|2022-02-19 11:37:30|2729.07|2721.37|2728.3|2720.6|2729.37|2721.67|2728.21|2720.51|37
1645270660000|2022-02-19 11:37:40|2728.4|2720.7|2726.09|2718.39|2728.4|2720.7|2725.88|2718.18|38
1645270670000|2022-02-19 11:37:50|2726.16|2718.46|2723.91|2716.21|2726.23|2718.53|2723.38|2715.68|33
1645270680000|2022-02-19 11:38:00|2723.81|2716.11|2728.45|2720.75|2728.46|2720.76|2723.81|2716.11|38
1645270690000|2022-02-19 11:38:10|2728.44|2720.74|2730.04|2722.34|2730.04|2722.34|2728.44|2720.74|35
1645270700000|2022-02-19 11:38:20|2730.05|2722.35|2728.6|2720.9|2730.39|2722.69|2728.55|2720.85|33
1645270710000|2022-02-19 11:38:30|2728.59|2720.89|2724.24|2716.54|2728.81|2721.11|2724.24|2716.54|39
1645270720000|2022-02-19 11:38:40|2724.23|2716.53|2727.87|2720.17|2730.06|2722.36|2723.85|2716.15|36
1645270730000|2022-02-19 11:38:50|2727.88|2720.18|2730.47|2722.77|2730.71|2723.01|2727.73|2720.03|39
1645270740000|2022-02-19 11:39:00|2730.41|2722.71|2728.8|2721.1|2730.41|2722.71|2728.8|2721.1|34
1645270750000|2022-02-19 11:39:10|2728.82|2721.12|2727.93|2720.23|2729.07|2721.37|2727.93|2720.23|30
1645270760000|2022-02-19 11:39:20|2727.96|2720.26|2728.64|2720.94|2728.81|2721.11|2727.94|2720.24|32
1645270770000|2022-02-19 11:39:30|2728.65|2720.95|2729.2|2721.5|2729.22|2721.52|2727.93|2720.23|35
1645270780000|2022-02-19 11:39:40|2729.27|2721.57|2728.34|2720.64|2729.27|2721.57|2728.24|2720.54|36
1645270790000|2022-02-19 11:39:50|2728.33|2720.63|2728.18|2720.48|2728.48|2720.78|2728.11|2720.41|27
1645270800000|2022-02-19 11:40:00|2728.12|2720.42|2725.64|2717.94|2728.12|2720.42|2725.63|2717.93|28
1645270810000|2022-02-19 11:40:10|2725.56|2717.86|2727.44|2719.74|2727.92|2720.22|2725.51|2717.81|37
1645270820000|2022-02-19 11:40:20|2727.41|2719.71|2725.63|2717.93|2727.41|2719.71|2725.63|2717.93|39
1645270830000|2022-02-19 11:40:30|2725.54|2717.84|2725.74|2718.04|2725.94|2718.24|2725.32|2717.62|38
1645270840000|2022-02-19 11:40:40|2725.71|2718.01|2725.7|2718|2725.77|2718.07|2725.59|2717.89|32
1645270850000|2022-02-19 11:40:50|2725.68|2717.98|2725.56|2717.86|2725.7|2718|2725.56|2717.86|24
1645270860000|2022-02-19 11:41:00|2725.55|2717.85|2722.54|2714.84|2725.59|2717.89|2722.54|2714.84|26
1645270870000|2022-02-19 11:41:10|2722.53|2714.83|2713.23|2705.53|2722.58|2714.88|2713.22|2705.52|38
1645270880000|2022-02-19 11:41:20|2713.38|2705.68|2721.47|2713.77|2723.56|2715.86|2713.38|2705.68|39
1645270890000|2022-02-19 11:41:30|2721.38|2713.68|2722.38|2714.68|2723.17|2715.47|2721.2|2713.5|38
1645270900000|2022-02-19 11:41:40|2722.37|2714.67|2721.4|2713.7|2722.63|2714.93|2719.63|2711.93|39
1645270910000|2022-02-19 11:41:50|2721.46|2713.76|2720.59|2712.89|2721.47|2713.77|2720.59|2712.89|37
1645270920000|2022-02-19 11:42:00|2719.93|2712.23|2720.42|2712.72|2720.42|2712.72|2719.46|2711.76|37
1645270930000|2022-02-19 11:42:10|2720.49|2712.79|2722.31|2714.61|2722.46|2714.76|2720.49|2712.79|36
1645270940000|2022-02-19 11:42:20|2722.33|2714.63|2723.93|2716.23|2725.67|2717.97|2722.28|2714.58|38
1645270950000|2022-02-19 11:42:30|2723.85|2716.15|2720.73|2713.03|2723.85|2716.15|2720.73|2713.03|36
1645270960000|2022-02-19 11:42:40|2720.69|2712.99|2720.32|2712.62|2720.95|2713.25|2719.68|2711.98|35
1645270970000|2022-02-19 11:42:50|2720.33|2712.63|2720.6|2712.9|2721.22|2713.52|2720.33|2712.63|34
1645270980000|2022-02-19 11:43:00|2720.57|2712.87|2720.12|2712.42|2721.26|2713.56|2720.12|2712.42|29
1645270990000|2022-02-19 11:43:10|2720.01|2712.31|2718.13|2710.43|2720.01|2712.31|2718.1|2710.4|36
1645271000000|2022-02-19 11:43:20|2718.34|2710.64|2719.03|2711.33|2720.4|2712.7|2718.34|2710.64|38
1645271010000|2022-02-19 11:43:30|2719.07|2711.37|2720.17|2712.47|2720.43|2712.73|2719.04|2711.34|33
1645271020000|2022-02-19 11:43:40|2720.16|2712.46|2720.34|2712.64|2720.34|2712.64|2720.08|2712.38|34
1645271030000|2022-02-19 11:43:50|2720.24|2712.54|2720.7|2713|2720.75|2713.05|2719.53|2711.83|35
1645271040000|2022-02-19 11:44:00|2720.59|2712.89|2719.15|2711.45|2720.6|2712.9|2719.15|2711.45|30
1645271050000|2022-02-19 11:44:10|2719.01|2711.31|2716.72|2709.02|2719.01|2711.31|2716.63|2708.93|29
1645271060000|2022-02-19 11:44:20|2716.7|2709|2715.84|2708.14|2717.22|2709.52|2715.84|2708.14|36
1645271070000|2022-02-19 11:44:30|2715.73|2708.03|2715.24|2707.54|2715.73|2708.03|2714.74|2707.04|36
1645271080000|2022-02-19 11:44:40|2715.3|2707.6|2717.75|2710.05|2718.56|2710.86|2715.3|2707.6|36
1645271090000|2022-02-19 11:44:50|2717.62|2709.92|2721.75|2714.05|2721.75|2714.05|2717.53|2709.83|39
1645271100000|2022-02-19 11:45:00|2721.79|2714.09|2719.99|2712.29|2721.94|2714.24|2719.48|2711.78|39
1645271110000|2022-02-19 11:45:10|2720.22|2712.52|2721.05|2713.35|2721.06|2713.36|2718.71|2711.01|38
1645271120000|2022-02-19 11:45:20|2721|2713.3|2718.39|2710.69|2721.42|2713.72|2718.39|2710.69|36
1645271130000|2022-02-19 11:45:30|2718.23|2710.53|2717.84|2710.14|2718.32|2710.62|2717.5|2709.8|34
1645271140000|2022-02-19 11:45:40|2717.81|2710.11|2719.89|2712.19|2719.89|2712.19|2717.81|2710.11|31
1645271150000|2022-02-19 11:45:50|2720.02|2712.32|2721.08|2713.38|2721.32|2713.62|2720.02|2712.32|34
1645271160000|2022-02-19 11:46:00|2721.03|2713.33|2723.49|2715.79|2723.75|2716.05|2721.03|2713.33|35
1645271170000|2022-02-19 11:46:10|2723.52|2715.82|2724|2716.3|2724.18|2716.48|2723.17|2715.47|40
1645271180000|2022-02-19 11:46:20|2723.99|2716.29|2723.61|2715.91|2724.62|2716.92|2723.61|2715.91|33
1645271190000|2022-02-19 11:46:30|2723.55|2715.85|2723.14|2715.44|2723.55|2715.85|2721.61|2713.91|37
1645271200000|2022-02-19 11:46:40|2723.09|2715.39|2722.81|2715.11|2723.22|2715.52|2720.3|2712.6|37
1645271210000|2022-02-19 11:46:50|2722.82|2715.12|2722.28|2714.58|2722.85|2715.15|2722.11|2714.41|26
1645271220000|2022-02-19 11:47:00|2722.25|2714.55|2721.9|2714.2|2722.3|2714.6|2721.73|2714.03|30
1645271230000|2022-02-19 11:47:10|2721.86|2714.16|2721.96|2714.26|2722|2714.3|2721.02|2713.32|38
1645271240000|2022-02-19 11:47:20|2721.91|2714.21|2720.87|2713.17|2721.94|2714.24|2720.87|2713.17|33
1645271250000|2022-02-19 11:47:30|2720.89|2713.19|2721.73|2714.03|2721.73|2714.03|2720.7|2713|26
1645271260000|2022-02-19 11:47:40|2721.68|2713.98|2724.14|2716.44|2724.14|2716.44|2721.48|2713.78|33
1645271270000|2022-02-19 11:47:50|2723.93|2716.23|2725.69|2717.99|2725.69|2717.99|2723.93|2716.23|38
1645271280000|2022-02-19 11:48:00|2725.64|2717.94|2728.05|2720.35|2728.21|2720.51|2725.64|2717.94|36
1645271290000|2022-02-19 11:48:10|2728.04|2720.34|2724.96|2717.26|2728.36|2720.66|2724.43|2716.73|40
1645271300000|2022-02-19 11:48:20|2724.72|2717.02|2725.36|2717.66|2726.82|2719.12|2724.72|2717.02|39
1645271310000|2022-02-19 11:48:30|2725.66|2717.96|2724.06|2716.36|2725.66|2717.96|2724.01|2716.31|34
1645271320000|2022-02-19 11:48:40|2724.07|2716.37|2722.67|2714.97|2724.19|2716.49|2722.56|2714.86|36
1645271330000|2022-02-19 11:48:50|2722.66|2714.96|2724.13|2716.43|2724.13|2716.43|2722.59|2714.89|26
1645271340000|2022-02-19 11:49:00|2724.18|2716.48|2724.83|2717.13|2725.08|2717.38|2724.07|2716.37|31
1645271350000|2022-02-19 11:49:10|2724.84|2717.14|2725.96|2718.26|2726.69|2718.99|2724.79|2717.09|32
1645271360000|2022-02-19 11:49:20|2725.93|2718.23|2725.36|2717.66|2726.1|2718.4|2725.36|2717.66|32
1645271370000|2022-02-19 11:49:30|2725.25|2717.55|2724.02|2716.32|2725.28|2717.58|2723.79|2716.09|33
1645271380000|2022-02-19 11:49:40|2724.35|2716.65|2723.06|2715.36|2724.86|2717.16|2723.06|2715.36|30
1645271390000|2022-02-19 11:49:50|2723.07|2715.37|2722.28|2714.58|2723.38|2715.68|2722.22|2714.52|34
1645271400000|2022-02-19 11:50:00|2722.14|2714.44|2723.07|2715.37|2723.07|2715.37|2722.13|2714.43|28
1645271410000|2022-02-19 11:50:10|2723.14|2715.44|2724.4|2716.7|2724.77|2717.07|2723.14|2715.44|33
1645271420000|2022-02-19 11:50:20|2724.39|2716.69|2723.91|2716.21|2724.44|2716.74|2723.85|2716.15|23
1645271430000|2022-02-19 11:50:30|2723.94|2716.24|2724.01|2716.31|2724.09|2716.39|2723.84|2716.14|30
1645271440000|2022-02-19 11:50:40|2724.02|2716.32|2724.67|2716.97|2724.81|2717.11|2723.76|2716.06|31
1645271450000|2022-02-19 11:50:50|2724.66|2716.96|2724.66|2716.96|2724.9|2717.2|2724.64|2716.94|27
1645271460000|2022-02-19 11:51:00|2724.65|2716.95|2724.7|2717|2724.72|2717.02|2724.25|2716.55|28
1645271470000|2022-02-19 11:51:10|2724.72|2717.02|2725.09|2717.39|2725.14|2717.44|2724.55|2716.85|28
1645271480000|2022-02-19 11:51:20|2725.12|2717.42|2724.65|2716.95|2725.12|2717.42|2724.62|2716.92|33
1645271490000|2022-02-19 11:51:30|2724.62|2716.92|2723.52|2715.82|2724.67|2716.97|2723.32|2715.62|33
1645271500000|2022-02-19 11:51:40|2723.54|2715.84|2723.76|2716.06|2723.77|2716.07|2723.5|2715.8|28
1645271510000|2022-02-19 11:51:50|2723.75|2716.05|2723.67|2715.97|2723.79|2716.09|2723.29|2715.59|31
1645271520000|2022-02-19 11:52:00|2723.68|2715.98|2722.7|2715|2723.84|2716.14|2722.64|2714.94|26
1645271530000|2022-02-19 11:52:10|2722.8|2715.1|2720.94|2713.24|2722.8|2715.1|2720.94|2713.24|31
1645271540000|2022-02-19 11:52:20|2721.05|2713.35|2721.43|2713.73|2721.55|2713.85|2720.84|2713.14|34
1645271550000|2022-02-19 11:52:30|2721.44|2713.74|2722.45|2714.75|2722.53|2714.83|2721.28|2713.58|33
1645271560000|2022-02-19 11:52:40|2722.47|2714.77|2722.32|2714.62|2722.5|2714.8|2722.06|2714.36|30
1645271570000|2022-02-19 11:52:50|2722.34|2714.64|2723.61|2715.91|2723.76|2716.06|2722.19|2714.49|36
1645271580000|2022-02-19 11:53:00|2723.6|2715.9|2721.9|2714.2|2723.6|2715.9|2721.85|2714.15|34
1645271590000|2022-02-19 11:53:10|2721.89|2714.19|2722.44|2714.74|2722.54|2714.84|2721.66|2713.96|32
1645271600000|2022-02-19 11:53:20|2722.43|2714.73|2725.27|2717.57|2725.7|2718|2722.41|2714.71|33
1645271610000|2022-02-19 11:53:30|2725.17|2717.47|2725.78|2718.08|2726|2718.3|2724.8|2717.1|35
1645271620000|2022-02-19 11:53:40|2725.83|2718.13|2725.1|2717.4|2725.99|2718.29|2725.09|2717.39|30
1645271630000|2022-02-19 11:53:50|2725.22|2717.52|2726.28|2718.58|2726.5|2718.8|2725.22|2717.52|36
1645271640000|2022-02-19 11:54:00|2726.27|2718.57|2728.04|2720.34|2728.04|2720.34|2726.24|2718.54|35
1645271650000|2022-02-19 11:54:10|2728.2|2720.5|2728.92|2721.22|2728.94|2721.24|2728.17|2720.47|37
1645271660000|2022-02-19 11:54:20|2728.89|2721.19|2727.97|2720.27|2728.98|2721.28|2727.92|2720.22|31
1645271670000|2022-02-19 11:54:30|2727.94|2720.24|2726.88|2719.18|2727.97|2720.27|2726.55|2718.85|30
1645271680000|2022-02-19 11:54:40|2726.87|2719.17|2727.69|2719.99|2727.76|2720.06|2726.68|2718.98|36
1645271690000|2022-02-19 11:54:50|2727.65|2719.95|2727.68|2719.98|2727.79|2720.09|2727.6|2719.9|24
1645271700000|2022-02-19 11:55:00|2727.72|2720.02|2727.34|2719.64|2727.72|2720.02|2727.04|2719.34|32
1645271710000|2022-02-19 11:55:10|2727.22|2719.52|2727.62|2719.92|2727.63|2719.93|2727.12|2719.42|27
1645271720000|2022-02-19 11:55:20|2727.63|2719.93|2727.42|2719.72|2727.89|2720.19|2727.31|2719.61|32
1645271730000|2022-02-19 11:55:30|2727.45|2719.75|2727.79|2720.09|2728.01|2720.31|2727.44|2719.74|33
1645271740000|2022-02-19 11:55:40|2727.78|2720.08|2726.62|2718.92|2727.81|2720.11|2726.36|2718.66|37
1645271750000|2022-02-19 11:55:50|2726.63|2718.93|2726.31|2718.61|2726.7|2719|2725.98|2718.28|30
1645271760000|2022-02-19 11:56:00|2726.34|2718.64|2726.31|2718.61|2726.41|2718.71|2726.18|2718.48|27
1645271770000|2022-02-19 11:56:10|2726.32|2718.62|2726.35|2718.65|2726.44|2718.74|2726.32|2718.62|21
1645271780000|2022-02-19 11:56:20|2726.34|2718.64|2724.22|2716.52|2726.34|2718.64|2724.22|2716.52|31
1645271790000|2022-02-19 11:56:30|2724.23|2716.53|2724.97|2717.27|2725.13|2717.43|2724.23|2716.53|33
1645271800000|2022-02-19 11:56:40|2724.95|2717.25|2724.64|2716.94|2725|2717.3|2724.57|2716.87|33
1645271810000|2022-02-19 11:56:50|2724.56|2716.86|2724.23|2716.53|2724.68|2716.98|2724.17|2716.47|33
1645271820000|2022-02-19 11:57:00|2724.26|2716.56|2724.25|2716.55|2724.38|2716.68|2724.22|2716.52|36
1645271830000|2022-02-19 11:57:10|2724.26|2716.56|2725.58|2717.88|2725.61|2717.91|2723.54|2715.84|37
1645271840000|2022-02-19 11:57:20|2725.64|2717.94|2727.1|2719.4|2727.1|2719.4|2725.43|2717.73|33
1645271850000|2022-02-19 11:57:30|2727.25|2719.55|2727.71|2720.01|2728.5|2720.8|2727.25|2719.55|35
1645271860000|2022-02-19 11:57:40|2727.8|2720.1|2728.41|2720.71|2728.45|2720.75|2727.54|2719.84|32
1645271870000|2022-02-19 11:57:50|2728.4|2720.7|2727.8|2720.1|2728.98|2721.28|2727.55|2719.85|37
1645271880000|2022-02-19 11:58:00|2727.97|2720.27|2726.86|2719.16|2727.99|2720.29|2726.76|2719.06|37
1645271890000|2022-02-19 11:58:10|2726.82|2719.12|2727.14|2719.44|2727.31|2719.61|2726.82|2719.12|35
1645271900000|2022-02-19 11:58:20|2727.12|2719.42|2727.17|2719.47|2727.18|2719.48|2727.07|2719.37|23
1645271910000|2022-02-19 11:58:30|2727.15|2719.45|2724.97|2717.27|2727.19|2719.49|2724.97|2717.27|30
1645271920000|2022-02-19 11:58:40|2724.98|2717.28|2726|2718.3|2726|2718.3|2724.64|2716.94|33
1645271930000|2022-02-19 11:58:50|2726.03|2718.33|2725.86|2718.16|2726.03|2718.33|2725.79|2718.09|30
1645271940000|2022-02-19 11:59:00|2725.83|2718.13|2726.43|2718.73|2726.51|2718.81|2725.83|2718.13|20
1645271950000|2022-02-19 11:59:10|2726.45|2718.75|2725.52|2717.82|2726.45|2718.75|2725.22|2717.52|35
1645271960000|2022-02-19 11:59:20|2725.43|2717.73|2726.32|2718.62|2726.41|2718.71|2725.42|2717.72|32
1645271970000|2022-02-19 11:59:30|2726.31|2718.61|2726.2|2718.5|2726.55|2718.85|2726.05|2718.35|25
1645271980000|2022-02-19 11:59:40|2726.3|2718.6|2727.53|2719.83|2727.53|2719.83|2726.23|2718.53|28
1645271990000|2022-02-19 11:59:50|2727.54|2719.84|2727.21|2719.51|2727.54|2719.84|2727|2719.3|31
1645272000000|2022-02-19 12:00:00|2727.28|2719.58|2726.88|2719.18|2727.33|2719.63|2726.8|2719.1|37
1645272010000|2022-02-19 12:00:10|2726.91|2719.21|2728.38|2720.68|2728.4|2720.7|2726.74|2719.04|32
1645272020000|2022-02-19 12:00:20|2728.41|2720.71|2726.69|2718.99|2728.41|2720.71|2726.6|2718.9|38
1645272030000|2022-02-19 12:00:30|2726.66|2718.96|2726.1|2718.4|2726.66|2718.96|2725.64|2717.94|33
1645272040000|2022-02-19 12:00:40|2725.68|2717.98|2725.82|2718.12|2726.93|2719.23|2725.38|2717.68|39
1645272050000|2022-02-19 12:00:50|2725.85|2718.15|2726.33|2718.63|2726.55|2718.85|2725.84|2718.14|30
1645272060000|2022-02-19 12:01:00|2726.3|2718.6|2725.58|2717.88|2726.35|2718.65|2725.58|2717.88|33
1645272070000|2022-02-19 12:01:10|2725.52|2717.82|2725.62|2717.92|2725.66|2717.96|2724.93|2717.23|32
1645272080000|2022-02-19 12:01:20|2725.6|2717.9|2725.55|2717.85|2725.66|2717.96|2725.42|2717.72|31
1645272090000|2022-02-19 12:01:30|2725.57|2717.87|2725.31|2717.61|2725.62|2717.92|2725.21|2717.51|33
1645272100000|2022-02-19 12:01:40|2725.32|2717.62|2725.25|2717.55|2725.42|2717.72|2725.25|2717.55|28
1645272110000|2022-02-19 12:01:50|2725.24|2717.54|2724.62|2716.92|2725.24|2717.54|2724.56|2716.86|32
1645272120000|2022-02-19 12:02:00|2724.57|2716.87|2723.47|2715.77|2724.82|2717.12|2723.43|2715.73|34
1645272130000|2022-02-19 12:02:10|2723.49|2715.79|2725.87|2718.17|2725.91|2718.21|2723.33|2715.63|36
1645272140000|2022-02-19 12:02:20|2725.94|2718.24|2724.47|2716.77|2725.96|2718.26|2724.47|2716.77|35
1645272150000|2022-02-19 12:02:30|2724.53|2716.83|2724.37|2716.67|2724.53|2716.83|2723.3|2715.6|36
1645272160000|2022-02-19 12:02:40|2724.39|2716.69|2724.92|2717.22|2724.92|2717.22|2724.18|2716.48|37
1645272170000|2022-02-19 12:02:50|2724.93|2717.23|2724.53|2716.83|2724.93|2717.23|2724.51|2716.81|27
1645272180000|2022-02-19 12:03:00|2724.51|2716.81|2722.02|2714.32|2724.51|2716.81|2721.88|2714.18|36
1645272190000|2022-02-19 12:03:10|2722.11|2714.41|2720.45|2712.75|2722.11|2714.41|2720.45|2712.75|33
1645272200000|2022-02-19 12:03:20|2720.5|2712.8|2721.09|2713.39|2721.33|2713.63|2719.63|2711.93|39
1645272210000|2022-02-19 12:03:30|2721.2|2713.5|2721.02|2713.32|2721.2|2713.5|2720.69|2712.99|33
1645272220000|2022-02-19 12:03:40|2721.04|2713.34|2722.28|2714.58|2722.28|2714.58|2720.88|2713.18|30
1645272230000|2022-02-19 12:03:50|2722.27|2714.57|2721.7|2714|2722.39|2714.69|2721.7|2714|30
1645272240000|2022-02-19 12:04:00|2721.6|2713.9|2721.94|2714.24|2722.08|2714.38|2721.03|2713.33|30
1645272250000|2022-02-19 12:04:10|2721.92|2714.22|2721.03|2713.33|2722.01|2714.31|2720.85|2713.15|36
1645272260000|2022-02-19 12:04:20|2721|2713.3|2720.65|2712.95|2721.04|2713.34|2720.52|2712.82|30
1645272270000|2022-02-19 12:04:30|2720.66|2712.96|2719.14|2711.44|2720.67|2712.97|2718.21|2710.51|30
1645272280000|2022-02-19 12:04:40|2719.17|2711.47|2719.87|2712.17|2720.15|2712.45|2719.12|2711.42|37
1645272290000|2022-02-19 12:04:50|2719.88|2712.18|2719.99|2712.29|2720.12|2712.42|2719.86|2712.16|28
1645272300000|2022-02-19 12:05:00|2720.01|2712.31|2719.11|2711.41|2720.25|2712.55|2719.03|2711.33|33
1645272310000|2022-02-19 12:05:10|2718.95|2711.25|2716.82|2709.12|2718.95|2711.25|2716.82|2709.12|35
1645272320000|2022-02-19 12:05:20|2716.72|2709.02|2715.61|2707.91|2716.83|2709.13|2714.6|2706.9|39
1645272330000|2022-02-19 12:05:30|2715.75|2708.05|2717.77|2710.07|2717.8|2710.1|2715.17|2707.47|35
1645272340000|2022-02-19 12:05:40|2717.74|2710.04|2718.48|2710.78|2718.48|2710.78|2716.82|2709.12|36
1645272350000|2022-02-19 12:05:50|2718.24|2710.54|2716.18|2708.48|2718.47|2710.77|2716.18|2708.48|35
1645272360000|2022-02-19 12:06:00|2716.19|2708.49|2715.81|2708.11|2716.19|2708.49|2715.03|2707.33|34
1645272370000|2022-02-19 12:06:10|2715.85|2708.15|2715.84|2708.14|2715.87|2708.17|2715.51|2707.81|28
1645272380000|2022-02-19 12:06:20|2715.98|2708.28|2716.47|2708.77|2716.6|2708.9|2715.95|2708.25|36
1645272390000|2022-02-19 12:06:30|2716.43|2708.73|2715.99|2708.29|2716.53|2708.83|2715.87|2708.17|28
1645272400000|2022-02-19 12:06:40|2716.02|2708.32|2716.23|2708.53|2716.24|2708.54|2716.02|2708.32|31
1645272410000|2022-02-19 12:06:50|2716.19|2708.49|2716.17|2708.47|2716.26|2708.56|2716.02|2708.32|24
1645272420000|2022-02-19 12:07:00|2716.23|2708.53|2715.3|2707.6|2716.23|2708.53|2715.3|2707.6|32
1645272430000|2022-02-19 12:07:10|2715.32|2707.62|2714.89|2707.19|2715.32|2707.62|2714.76|2707.06|33
1645272440000|2022-02-19 12:07:20|2714.97|2707.27|2713.82|2706.12|2714.97|2707.27|2713.82|2706.12|36
1645272450000|2022-02-19 12:07:30|2713.49|2705.79|2708.08|2700.38|2713.49|2705.79|2708.08|2700.38|39
1645272460000|2022-02-19 12:07:40|2707.86|2700.16|2710.06|2702.36|2710.69|2702.99|2707.86|2700.16|40
1645272470000|2022-02-19 12:07:50|2710.05|2702.35|2708.22|2700.52|2710.59|2702.89|2708.22|2700.52|38
1645272480000|2022-02-19 12:08:00|2708.15|2700.45|2708.58|2700.88|2708.58|2700.88|2707.62|2699.92|37
1645272490000|2022-02-19 12:08:10|2708.6|2700.9|2708.12|2700.42|2708.6|2700.9|2707.93|2700.23|35
1645272500000|2022-02-19 12:08:20|2708.15|2700.45|2707.39|2699.69|2708.15|2700.45|2707.22|2699.52|29
1645272510000|2022-02-19 12:08:30|2707.4|2699.7|2708.24|2700.54|2708.24|2700.54|2706.91|2699.21|35
1645272520000|2022-02-19 12:08:40|2708.4|2700.7|2711.07|2703.37|2711.07|2703.37|2708.38|2700.68|36
1645272530000|2022-02-19 12:08:50|2710.85|2703.15|2712.89|2705.19|2712.89|2705.19|2710.83|2703.13|37
1645272540000|2022-02-19 12:09:00|2712.9|2705.2|2715.03|2707.33|2715.03|2707.33|2712.88|2705.18|37
1645272550000|2022-02-19 12:09:10|2714.98|2707.28|2718.42|2710.72|2718.42|2710.72|2714.49|2706.79|38
1645272560000|2022-02-19 12:09:20|2718.6|2710.9|2719.66|2711.96|2720.28|2712.58|2717.72|2710.02|37
1645272570000|2022-02-19 12:09:30|2719.45|2711.75|2721.26|2713.56|2721.56|2713.86|2719.42|2711.72|35
1645272580000|2022-02-19 12:09:40|2721.41|2713.71|2724.51|2716.81|2724.51|2716.81|2721.41|2713.71|37
1645272590000|2022-02-19 12:09:50|2724.57|2716.87|2724.73|2717.03|2724.9|2717.2|2724.09|2716.39|39
1645272600000|2022-02-19 12:10:00|2724.63|2716.93|2722.66|2714.96|2724.81|2717.11|2722.66|2714.96|37
1645272610000|2022-02-19 12:10:10|2722.49|2714.79|2720.3|2712.6|2722.54|2714.84|2720.23|2712.53|39
1645272620000|2022-02-19 12:10:20|2720.25|2712.55|2720.2|2712.5|2720.57|2712.87|2720.12|2712.42|35
1645272630000|2022-02-19 12:10:30|2720.3|2712.6|2721.18|2713.48|2721.24|2713.54|2720.03|2712.33|35
1645272640000|2022-02-19 12:10:40|2721.3|2713.6|2723.1|2715.4|2723.1|2715.4|2721.12|2713.42|35
1645272650000|2022-02-19 12:10:50|2723.15|2715.45|2725.75|2718.05|2725.76|2718.06|2723.15|2715.45|36
1645272660000|2022-02-19 12:11:00|2726.13|2718.43|2729.14|2721.44|2730.66|2722.96|2726.13|2718.43|37
1645272670000|2022-02-19 12:11:10|2729.29|2721.59|2729.42|2721.72|2729.42|2721.72|2728.21|2720.51|40
1645272680000|2022-02-19 12:11:20|2729.41|2721.71|2729|2721.3|2729.56|2721.86|2728.92|2721.22|37
1645272690000|2022-02-19 12:11:30|2728.98|2721.28|2730.8|2723.1|2731.01|2723.31|2728.97|2721.27|38
1645272700000|2022-02-19 12:11:40|2730.78|2723.08|2735.24|2727.54|2735.31|2727.61|2730.69|2722.99|39
1645272710000|2022-02-19 12:11:50|2735.29|2727.59|2735.61|2727.91|2736.09|2728.39|2735.06|2727.36|36
1645272720000|2022-02-19 12:12:00|2735.65|2727.95|2732.36|2724.66|2735.75|2728.05|2732.36|2724.66|39
1645272730000|2022-02-19 12:12:10|2732.3|2724.6|2734.51|2726.81|2734.61|2726.91|2731.95|2724.25|35
1645272740000|2022-02-19 12:12:20|2734.39|2726.69|2734|2726.3|2734.39|2726.69|2733.68|2725.98|28
1645272750000|2022-02-19 12:12:30|2733.96|2726.26|2734.08|2726.38|2734.21|2726.51|2733.25|2725.55|35
1645272760000|2022-02-19 12:12:40|2734.15|2726.45|2731.36|2723.66|2734.15|2726.45|2731.16|2723.46|39
1645272770000|2022-02-19 12:12:50|2731.48|2723.78|2731.09|2723.39|2731.7|2724|2730.27|2722.57|35
1645272780000|2022-02-19 12:13:00|2731.66|2723.96|2731.62|2723.92|2732.65|2724.95|2731.62|2723.92|34
1645272790000|2022-02-19 12:13:10|2731.6|2723.9|2731.84|2724.14|2731.89|2724.19|2731.4|2723.7|32
1645272800000|2022-02-19 12:13:20|2731.87|2724.17|2733.23|2725.53|2733.23|2725.53|2731.87|2724.17|34
1645272810000|2022-02-19 12:13:30|2733.37|2725.67|2734.65|2726.95|2734.65|2726.95|2733.31|2725.61|32
1645272820000|2022-02-19 12:13:40|2734.76|2727.06|2734.59|2726.89|2734.84|2727.14|2733.84|2726.14|36
1645272830000|2022-02-19 12:13:50|2734.58|2726.88|2733.8|2726.1|2734.58|2726.88|2733.51|2725.81|29
1645272840000|2022-02-19 12:14:00|2733.79|2726.09|2734.36|2726.66|2734.85|2727.15|2733.79|2726.09|32
1645272850000|2022-02-19 12:14:10|2734.35|2726.65|2734.14|2726.44|2734.42|2726.72|2733.89|2726.19|29
1645272860000|2022-02-19 12:14:20|2734.18|2726.48|2732.38|2724.68|2734.38|2726.68|2732.38|2724.68|33
1645272870000|2022-02-19 12:14:30|2732.35|2724.65|2732.3|2724.6|2732.38|2724.68|2731.45|2723.75|36
1645272880000|2022-02-19 12:14:40|2732.42|2724.72|2733.51|2725.81|2733.78|2726.08|2732.42|2724.72|35
1645272890000|2022-02-19 12:14:50|2733.53|2725.83|2733.74|2726.04|2733.77|2726.07|2733.4|2725.7|33
1645272900000|2022-02-19 12:15:00|2733.79|2726.09|2734.09|2726.39|2734.17|2726.47|2733.75|2726.05|30
1645272910000|2022-02-19 12:15:10|2734.11|2726.41|2733.62|2725.92|2734.11|2726.41|2733.55|2725.85|24
1645272920000|2022-02-19 12:15:20|2733.59|2725.89|2733.11|2725.41|2733.81|2726.11|2733.11|2725.41|27
1645272930000|2022-02-19 12:15:30|2733.13|2725.43|2732.04|2724.34|2733.13|2725.43|2732.04|2724.34|31
1645272940000|2022-02-19 12:15:40|2732.22|2724.52|2732.53|2724.83|2732.58|2724.88|2732.17|2724.47|31
1645272950000|2022-02-19 12:15:50|2732.57|2724.87|2732.51|2724.81|2732.76|2725.06|2732.39|2724.69|28
1645272960000|2022-02-19 12:16:00|2732.52|2724.82|2731.48|2723.78|2732.62|2724.92|2731.43|2723.73|26
1645272970000|2022-02-19 12:16:10|2731.49|2723.79|2730.84|2723.14|2732.13|2724.43|2730.84|2723.14|31
1645272980000|2022-02-19 12:16:20|2730.82|2723.12|2730.71|2723.01|2731.15|2723.45|2730.71|2723.01|34
1645272990000|2022-02-19 12:16:30|2730.7|2723|2732.11|2724.41|2732.12|2724.42|2730.7|2723|34
1645273000000|2022-02-19 12:16:40|2732.1|2724.4|2732.7|2725|2733.11|2725.41|2732|2724.3|35
1645273010000|2022-02-19 12:16:50|2732.74|2725.04|2734.53|2726.83|2734.53|2726.83|2732.68|2724.98|36
1645273020000|2022-02-19 12:17:00|2734.52|2726.82|2735.89|2728.19|2735.89|2728.19|2734.52|2726.82|35
1645273030000|2022-02-19 12:17:10|2735.88|2728.18|2736.19|2728.49|2737.49|2729.79|2735.83|2728.13|37
1645273040000|2022-02-19 12:17:20|2736.21|2728.51|2736.35|2728.65|2736.98|2729.28|2735.85|2728.15|38
1645273050000|2022-02-19 12:17:30|2736.3|2728.6|2734.87|2727.17|2736.78|2729.08|2734.83|2727.13|39
1645273060000|2022-02-19 12:17:40|2734.85|2727.15|2736.48|2728.78|2736.63|2728.93|2734.02|2726.32|39
1645273070000|2022-02-19 12:17:50|2736.47|2728.77|2736.36|2728.66|2736.67|2728.97|2736.16|2728.46|33
1645273080000|2022-02-19 12:18:00|2736.37|2728.67|2736.27|2728.57|2736.57|2728.87|2735.43|2727.73|27
1645273090000|2022-02-19 12:18:10|2736.2|2728.5|2735.65|2727.95|2736.91|2729.21|2735.63|2727.93|39
1645273100000|2022-02-19 12:18:20|2735.1|2727.4|2734.88|2727.18|2735.37|2727.67|2734.65|2726.95|36
1645273110000|2022-02-19 12:18:30|2734.93|2727.23|2733.94|2726.24|2734.93|2727.23|2733.82|2726.12|34
1645273120000|2022-02-19 12:18:40|2733.95|2726.25|2733.59|2725.89|2734.33|2726.63|2733.59|2725.89|35
1645273130000|2022-02-19 12:18:50|2733.64|2725.94|2732.33|2724.63|2733.64|2725.94|2732.33|2724.63|24
1645273140000|2022-02-19 12:19:00|2732.24|2724.54|2731.13|2723.43|2732.42|2724.72|2731.13|2723.43|38
1645273150000|2022-02-19 12:19:10|2731.17|2723.47|2734.1|2726.4|2734.11|2726.41|2731.1|2723.4|37
1645273160000|2022-02-19 12:19:20|2734.28|2726.58|2734.58|2726.88|2735.2|2727.5|2734.28|2726.58|34
1645273170000|2022-02-19 12:19:30|2734.57|2726.87|2734.7|2727|2734.78|2727.08|2734.49|2726.79|25
1645273180000|2022-02-19 12:19:40|2734.71|2727.01|2732.3|2724.6|2734.71|2727.01|2730.98|2723.28|37
1645273190000|2022-02-19 12:19:50|2732.4|2724.7|2733.37|2725.67|2733.92|2726.22|2732.4|2724.7|37
1645273200000|2022-02-19 12:20:00|2733.39|2725.69|2733.33|2725.63|2733.45|2725.75|2732.38|2724.68|33
1645273210000|2022-02-19 12:20:10|2733.43|2725.73|2734.06|2726.36|2734.53|2726.83|2733.43|2725.73|29
1645273220000|2022-02-19 12:20:20|2733.87|2726.17|2733.62|2725.92|2733.92|2726.22|2733.52|2725.82|28
1645273230000|2022-02-19 12:20:30|2733.65|2725.95|2733.98|2726.28|2734.53|2726.83|2733.65|2725.95|28
1645273240000|2022-02-19 12:20:40|2733.99|2726.29|2733.11|2725.41|2734.02|2726.32|2732.91|2725.21|37
1645273250000|2022-02-19 12:20:50|2733.12|2725.42|2733.8|2726.1|2733.8|2726.1|2732.92|2725.22|30
1645273260000|2022-02-19 12:21:00|2733.82|2726.12|2733.62|2725.92|2733.93|2726.23|2733.61|2725.91|21
1645273270000|2022-02-19 12:21:10|2733.66|2725.96|2734.36|2726.66|2734.41|2726.71|2733.56|2725.86|33
1645273280000|2022-02-19 12:21:20|2734.38|2726.68|2733.35|2725.65|2734.41|2726.71|2733.35|2725.65|32
1645273290000|2022-02-19 12:21:30|2733.3|2725.6|2734|2726.3|2734.01|2726.31|2732.88|2725.18|30
1645273300000|2022-02-19 12:21:40|2734.22|2726.52|2733.48|2725.78|2734.35|2726.65|2733.46|2725.76|26
1645273310000|2022-02-19 12:21:50|2733.47|2725.77|2733.37|2725.67|2733.5|2725.8|2733.37|2725.67|21
1645273320000|2022-02-19 12:22:00|2733.34|2725.64|2733.43|2725.73|2733.45|2725.75|2733.33|2725.63|20
1645273330000|2022-02-19 12:22:10|2733.44|2725.74|2732.74|2725.04|2733.44|2725.74|2732.74|2725.04|22
1645273340000|2022-02-19 12:22:20|2732.79|2725.09|2732.59|2724.89|2732.79|2725.09|2732.44|2724.74|31
1645273350000|2022-02-19 12:22:30|2732.57|2724.87|2732.28|2724.58|2732.58|2724.88|2732.23|2724.53|32
1645273360000|2022-02-19 12:22:40|2732.29|2724.59|2731.22|2723.52|2732.41|2724.71|2731.22|2723.52|33
1645273370000|2022-02-19 12:22:50|2731.21|2723.51|2730.28|2722.58|2731.21|2723.51|2730.28|2722.58|36
1645273380000|2022-02-19 12:23:00|2730.25|2722.55|2729.71|2722.01|2730.55|2722.85|2729.71|2722.01|35
1645273390000|2022-02-19 12:23:10|2729.74|2722.04|2728.11|2720.41|2729.74|2722.04|2728.11|2720.41|35
1645273400000|2022-02-19 12:23:20|2728.18|2720.48|2729.6|2721.9|2729.62|2721.92|2727.37|2719.67|33
1645273410000|2022-02-19 12:23:30|2729.55|2721.85|2730.02|2722.32|2730.03|2722.33|2729.55|2721.85|30
1645273420000|2022-02-19 12:23:40|2729.62|2721.92|2729.42|2721.72|2729.62|2721.92|2728.8|2721.1|34
1645273430000|2022-02-19 12:23:50|2729.37|2721.67|2729.44|2721.74|2729.51|2721.81|2729.36|2721.66|24
1645273440000|2022-02-19 12:24:00|2729.8|2722.1|2730.62|2722.92|2731.01|2723.31|2729.8|2722.1|23
1645273450000|2022-02-19 12:24:10|2730.52|2722.82|2730.1|2722.4|2730.52|2722.82|2729.92|2722.22|25
1645273460000|2022-02-19 12:24:20|2730.14|2722.44|2727.6|2719.9|2730.25|2722.55|2727.47|2719.77|32
1645273470000|2022-02-19 12:24:30|2727.57|2719.87|2728.77|2721.07|2728.99|2721.29|2727.54|2719.84|36
1645273480000|2022-02-19 12:24:40|2728.92|2721.22|2727.65|2719.95|2729|2721.3|2727.51|2719.81|35
1645273490000|2022-02-19 12:24:50|2727.71|2720.01|2725.8|2718.1|2727.71|2720.01|2725.77|2718.07|33
1645273500000|2022-02-19 12:25:00|2725.84|2718.14|2727.15|2719.45|2727.15|2719.45|2725.75|2718.05|37
1645273510000|2022-02-19 12:25:10|2727.14|2719.44|2728.25|2720.55|2729.07|2721.37|2727.14|2719.44|34
1645273520000|2022-02-19 12:25:20|2728.26|2720.56|2727.53|2719.83|2728.26|2720.56|2727.44|2719.74|30
1645273530000|2022-02-19 12:25:30|2727.5|2719.8|2727.07|2719.37|2727.53|2719.83|2726.66|2718.96|30
1645273540000|2022-02-19 12:25:40|2727.17|2719.47|2727.35|2719.65|2727.63|2719.93|2727.17|2719.47|30
1645273550000|2022-02-19 12:25:50|2727.34|2719.64|2727.12|2719.42|2727.34|2719.64|2726.91|2719.21|40
1645273560000|2022-02-19 12:26:00|2727.22|2719.52|2726.86|2719.16|2727.3|2719.6|2726.83|2719.13|29
1645273570000|2022-02-19 12:26:10|2726.98|2719.28|2726.23|2718.53|2727.1|2719.4|2726.21|2718.51|30
1645273580000|2022-02-19 12:26:20|2726.26|2718.56|2724.83|2717.13|2726.44|2718.74|2724.83|2717.13|22
1645273590000|2022-02-19 12:26:30|2724.9|2717.2|2724.04|2716.34|2724.9|2717.2|2723.58|2715.88|34
1645273600000|2022-02-19 12:26:40|2724.11|2716.41|2724.78|2717.08|2725.03|2717.33|2724.11|2716.41|35
1645273610000|2022-02-19 12:26:50|2724.79|2717.09|2724.71|2717.01|2724.92|2717.22|2724.56|2716.86|20
1645273620000|2022-02-19 12:27:00|2724.72|2717.02|2724.67|2716.97|2724.75|2717.05|2724.63|2716.93|20
1645273630000|2022-02-19 12:27:10|2724.69|2716.99|2725.41|2717.71|2725.67|2717.97|2724.61|2716.91|26
1645273640000|2022-02-19 12:27:20|2725.18|2717.48|2724.91|2717.21|2725.18|2717.48|2724.73|2717.03|28
1645273650000|2022-02-19 12:27:30|2724.93|2717.23|2724.08|2716.38|2724.93|2717.23|2724.01|2716.31|28
1645273660000|2022-02-19 12:27:40|2724.11|2716.41|2723.98|2716.28|2724.11|2716.41|2723.86|2716.16|15
1645273670000|2022-02-19 12:27:50|2723.86|2716.16|2723.8|2716.1|2723.87|2716.17|2723.49|2715.79|30
1645273680000|2022-02-19 12:28:00|2723.78|2716.08|2723.5|2715.8|2723.9|2716.2|2723.5|2715.8|28
1645273690000|2022-02-19 12:28:10|2723.62|2715.92|2722.55|2714.85|2723.62|2715.92|2722.41|2714.71|34
1645273700000|2022-02-19 12:28:20|2722.52|2714.82|2721.92|2714.22|2722.57|2714.87|2721.9|2714.2|30
1645273710000|2022-02-19 12:28:30|2721.91|2714.21|2721.37|2713.67|2721.91|2714.21|2720.8|2713.1|34
1645273720000|2022-02-19 12:28:40|2721.43|2713.73|2720.93|2713.23|2721.51|2713.81|2720.64|2712.94|30
1645273730000|2022-02-19 12:28:50|2720.94|2713.24|2721.21|2713.51|2721.69|2713.99|2720.89|2713.19|30
1645273740000|2022-02-19 12:29:00|2721.2|2713.5|2720.22|2712.52|2721.2|2713.5|2720.21|2712.51|30
1645273750000|2022-02-19 12:29:10|2720.2|2712.5|2719.9|2712.2|2720.26|2712.56|2719.88|2712.18|24
1645273760000|2022-02-19 12:29:20|2719.85|2712.15|2719.87|2712.17|2719.87|2712.17|2719.75|2712.05|17
1645273770000|2022-02-19 12:29:30|2719.78|2712.08|2720.33|2712.63|2720.33|2712.63|2719.74|2712.04|20
1645273780000|2022-02-19 12:29:40|2720.54|2712.84|2722.08|2714.38|2722.08|2714.38|2720.52|2712.82|34
1645273790000|2022-02-19 12:29:50|2722.07|2714.37|2721.46|2713.76|2722.69|2714.99|2721.46|2713.76|31
1645273800000|2022-02-19 12:30:00|2721.49|2713.79|2719.86|2712.16|2721.49|2713.79|2719.77|2712.07|37
1645273810000|2022-02-19 12:30:10|2719.98|2712.28|2720.9|2713.2|2720.9|2713.2|2719.43|2711.73|31
1645273820000|2022-02-19 12:30:20|2720.92|2713.22|2721.11|2713.41|2721.33|2713.63|2720.81|2713.11|33
1645273830000|2022-02-19 12:30:30|2721.08|2713.38|2721.36|2713.66|2721.36|2713.66|2720.67|2712.97|27
1645273840000|2022-02-19 12:30:40|2721.32|2713.62|2722.62|2714.92|2722.64|2714.94|2721.32|2713.62|31
1645273850000|2022-02-19 12:30:50|2722.66|2714.96|2721.89|2714.19|2723.51|2715.81|2721.89|2714.19|37
1645273860000|2022-02-19 12:31:00|2721.88|2714.18|2721.93|2714.23|2722.36|2714.66|2721.77|2714.07|36
1645273870000|2022-02-19 12:31:10|2721.77|2714.07|2720.46|2712.76|2721.85|2714.15|2720.23|2712.53|34
1645273880000|2022-02-19 12:31:20|2720.47|2712.77|2720.15|2712.45|2720.65|2712.95|2720.1|2712.4|29
1645273890000|2022-02-19 12:31:30|2720.16|2712.46|2719.21|2711.51|2720.22|2712.52|2719.21|2711.51|32
1645273900000|2022-02-19 12:31:40|2718.91|2711.21|2719.06|2711.36|2719.24|2711.54|2718.89|2711.19|35
1645273910000|2022-02-19 12:31:50|2719.05|2711.35|2720.07|2712.37|2720.16|2712.46|2719.05|2711.35|33
1645273920000|2022-02-19 12:32:00|2720.1|2712.4|2720.98|2713.28|2720.98|2713.28|2720.07|2712.37|32
1645273930000|2022-02-19 12:32:10|2720.91|2713.21|2722.7|2715|2722.77|2715.07|2720.8|2713.1|37
1645273940000|2022-02-19 12:32:20|2723.31|2715.61|2724.26|2716.56|2724.4|2716.7|2723.31|2715.61|35
1645273950000|2022-02-19 12:32:30|2724.3|2716.6|2724.89|2717.19|2725.08|2717.38|2723.18|2715.48|35
1645273960000|2022-02-19 12:32:40|2724.88|2717.18|2723.84|2716.14|2725.05|2717.35|2723.84|2716.14|37
1645273970000|2022-02-19 12:32:50|2723.89|2716.19|2724.29|2716.59|2724.31|2716.61|2722.82|2715.12|37
1645273980000|2022-02-19 12:33:00|2724.31|2716.61|2722.97|2715.27|2724.34|2716.64|2722.72|2715.02|36
1645273990000|2022-02-19 12:33:10|2723.01|2715.31|2722.98|2715.28|2723.03|2715.33|2722.88|2715.18|27
1645274000000|2022-02-19 12:33:20|2722.92|2715.22|2722.36|2714.66|2722.94|2715.24|2722.36|2714.66|30
1645274010000|2022-02-19 12:33:30|2722.37|2714.67|2721.78|2714.08|2722.37|2714.67|2721.3|2713.6|33
1645274020000|2022-02-19 12:33:40|2721.9|2714.2|2723.06|2715.36|2723.41|2715.71|2721.88|2714.18|36
1645274030000|2022-02-19 12:33:50|2723.04|2715.34|2723.76|2716.06|2723.76|2716.06|2722.97|2715.27|31
1645274040000|2022-02-19 12:34:00|2723.78|2716.08|2723.39|2715.69|2724.12|2716.42|2723.36|2715.66|32
1645274050000|2022-02-19 12:34:10|2723.26|2715.56|2721.15|2713.45|2723.26|2715.56|2721.14|2713.44|38
1645274060000|2022-02-19 12:34:20|2721.11|2713.41|2721.31|2713.61|2721.45|2713.75|2720.2|2712.5|37
1645274070000|2022-02-19 12:34:30|2721.37|2713.67|2722.31|2714.61|2722.4|2714.7|2721.32|2713.62|31
1645274080000|2022-02-19 12:34:40|2722.14|2714.44|2720.49|2712.79|2722.14|2714.44|2720.49|2712.79|34
1645274090000|2022-02-19 12:34:50|2720.53|2712.83|2719.91|2712.21|2720.68|2712.98|2719.59|2711.89|31
1645274100000|2022-02-19 12:35:00|2719.81|2712.11|2720.04|2712.34|2720.04|2712.34|2719.81|2712.11|22
1645274110000|2022-02-19 12:35:10|2720.02|2712.32|2722.12|2714.42|2722.17|2714.47|2719.96|2712.26|36
1645274120000|2022-02-19 12:35:20|2722.18|2714.48|2721.14|2713.44|2722.24|2714.54|2721.03|2713.33|25
1645274130000|2022-02-19 12:35:30|2721.12|2713.42|2722.65|2714.95|2722.65|2714.95|2721|2713.3|35
1645274140000|2022-02-19 12:35:40|2722.6|2714.9|2722.41|2714.71|2722.79|2715.09|2722.41|2714.71|28
1645274150000|2022-02-19 12:35:50|2722.36|2714.66|2722.44|2714.74|2722.46|2714.76|2722.33|2714.63|32
1645274160000|2022-02-19 12:36:00|2722.43|2714.73|2720.86|2713.16|2722.48|2714.78|2720.85|2713.15|27
1645274170000|2022-02-19 12:36:10|2720.85|2713.15|2719.02|2711.32|2720.85|2713.15|2718.75|2711.05|28
1645274180000|2022-02-19 12:36:20|2719.21|2711.51|2718.82|2711.12|2720.08|2712.38|2718.82|2711.12|38
1645274190000|2022-02-19 12:36:30|2718.8|2711.1|2718.88|2711.18|2719.05|2711.35|2718.19|2710.49|36
1645274200000|2022-02-19 12:36:40|2718.77|2711.07|2718.33|2710.63|2718.95|2711.25|2718.3|2710.6|33
1645274210000|2022-02-19 12:36:50|2718.32|2710.62|2718.8|2711.1|2719.18|2711.48|2718.32|2710.62|34
1645274220000|2022-02-19 12:37:00|2718.77|2711.07|2718.7|2711|2718.91|2711.21|2718.68|2710.98|24
1645274230000|2022-02-19 12:37:10|2718.17|2710.47|2719.47|2711.77|2719.83|2712.13|2718.15|2710.45|30
1645274240000|2022-02-19 12:37:20|2719.56|2711.86|2718.57|2710.87|2719.62|2711.92|2718.55|2710.85|35
1645274250000|2022-02-19 12:37:30|2718.46|2710.76|2717.59|2709.89|2718.46|2710.76|2717.51|2709.81|29
1645274260000|2022-02-19 12:37:40|2717.61|2709.91|2718.34|2710.64|2718.34|2710.64|2717.53|2709.83|27
1645274270000|2022-02-19 12:37:50|2718.36|2710.66|2717.76|2710.06|2718.47|2710.77|2717.69|2709.99|36
1645274280000|2022-02-19 12:38:00|2717.74|2710.04|2718.1|2710.4|2718.46|2710.76|2717.61|2709.91|37
1645274290000|2022-02-19 12:38:10|2718.11|2710.41|2717.59|2709.89|2718.18|2710.48|2717.57|2709.87|33
1645274300000|2022-02-19 12:38:20|2717.6|2709.9|2717.7|2710|2717.81|2710.11|2717.55|2709.85|28
1645274310000|2022-02-19 12:38:30|2717.79|2710.09|2716.82|2709.12|2717.83|2710.13|2716.82|2709.12|26
1645274320000|2022-02-19 12:38:40|2716.77|2709.07|2715.62|2707.92|2716.77|2709.07|2715.6|2707.9|33
1645274330000|2022-02-19 12:38:50|2715.69|2707.99|2714|2706.3|2715.69|2707.99|2714|2706.3|37
1645274340000|2022-02-19 12:39:00|2714.44|2706.74|2715.23|2707.53|2715.35|2707.65|2714.44|2706.74|37
1645274350000|2022-02-19 12:39:10|2715.07|2707.37|2716.32|2708.62|2716.32|2708.62|2714.83|2707.13|31
1645274360000|2022-02-19 12:39:20|2716.42|2708.72|2717.04|2709.34|2717.08|2709.38|2716.13|2708.43|35
1645274370000|2022-02-19 12:39:30|2716.94|2709.24|2717.1|2709.4|2717.14|2709.44|2716.91|2709.21|28
1645274380000|2022-02-19 12:39:40|2717.01|2709.31|2716.82|2709.12|2717.01|2709.31|2716.65|2708.95|30
1645274390000|2022-02-19 12:39:50|2716.83|2709.13|2716.52|2708.82|2716.99|2709.29|2716.49|2708.79|26
1645274400000|2022-02-19 12:40:00|2716.54|2708.84|2715.63|2707.93|2716.54|2708.84|2715.63|2707.93|35
1645274410000|2022-02-19 12:40:10|2715.36|2707.66|2715.9|2708.2|2715.9|2708.2|2714.02|2706.32|36
1645274420000|2022-02-19 12:40:20|2716.08|2708.38|2717.15|2709.45|2717.17|2709.47|2716.08|2708.38|26
1645274430000|2022-02-19 12:40:30|2717.14|2709.44|2716.68|2708.98|2717.14|2709.44|2716.68|2708.98|22
1645274440000|2022-02-19 12:40:40|2716.69|2708.99|2718.11|2710.41|2718.14|2710.44|2716.65|2708.95|29
1645274450000|2022-02-19 12:40:50|2718.01|2710.31|2717.98|2710.28|2718.02|2710.32|2717.93|2710.23|16
1645274460000|2022-02-19 12:41:00|2718.02|2710.32|2718.11|2710.41|2719.16|2711.46|2718.02|2710.32|37
1645274470000|2022-02-19 12:41:10|2717.84|2710.14|2717.08|2709.38|2717.88|2710.18|2716.88|2709.18|33
1645274480000|2022-02-19 12:41:20|2717.1|2709.4|2717.36|2709.66|2717.47|2709.77|2717.05|2709.35|27
1645274490000|2022-02-19 12:41:30|2717.34|2709.64|2717.04|2709.34|2717.34|2709.64|2716.81|2709.11|30
1645274500000|2022-02-19 12:41:40|2717.05|2709.35|2718.26|2710.56|2718.31|2710.61|2717.05|2709.35|32
1645274510000|2022-02-19 12:41:50|2718.21|2710.51|2717.52|2709.82|2718.23|2710.53|2717.4|2709.7|30
1645274520000|2022-02-19 12:42:00|2717.62|2709.92|2717.57|2709.87|2718.27|2710.57|2717.49|2709.79|31
1645274530000|2022-02-19 12:42:10|2717.56|2709.86|2718.02|2710.32|2718.02|2710.32|2717.48|2709.78|27
1645274540000|2022-02-19 12:42:20|2718.08|2710.38|2718.11|2710.41|2718.11|2710.41|2717.91|2710.21|30
1645274550000|2022-02-19 12:42:30|2718.09|2710.39|2719.55|2711.85|2719.55|2711.85|2717.54|2709.84|37
1645274560000|2022-02-19 12:42:40|2719.66|2711.96|2719.76|2712.06|2720.16|2712.46|2719.48|2711.78|28
1645274570000|2022-02-19 12:42:50|2719.77|2712.07|2719.53|2711.83|2719.79|2712.09|2719.2|2711.5|28
1645274580000|2022-02-19 12:43:00|2719.54|2711.84|2719.38|2711.68|2719.54|2711.84|2719.33|2711.63|23
1645274590000|2022-02-19 12:43:10|2719.29|2711.59|2718.37|2710.67|2719.46|2711.76|2718.07|2710.37|37
1645274600000|2022-02-19 12:43:20|2718.41|2710.71|2718.56|2710.86|2718.56|2710.86|2717.6|2709.9|29
1645274610000|2022-02-19 12:43:30|2718.57|2710.87|2719.05|2711.35|2719.17|2711.47|2718.57|2710.87|25
1645274620000|2022-02-19 12:43:40|2719.1|2711.4|2719.92|2712.22|2720.1|2712.4|2719.1|2711.4|31
1645274630000|2022-02-19 12:43:50|2719.97|2712.27|2720.16|2712.46|2720.16|2712.46|2719.86|2712.16|21
1645274640000|2022-02-19 12:44:00|2720.15|2712.45|2720.12|2712.42|2720.17|2712.47|2720.05|2712.35|22
1645274650000|2022-02-19 12:44:10|2720.11|2712.41|2719.86|2712.16|2720.15|2712.45|2719.58|2711.88|31
1645274660000|2022-02-19 12:44:20|2719.87|2712.17|2719.87|2712.17|2720.07|2712.37|2719.77|2712.07|32
1645274670000|2022-02-19 12:44:30|2719.89|2712.19|2720.05|2712.35|2720.22|2712.52|2719.89|2712.19|27
1645274680000|2022-02-19 12:44:40|2720.09|2712.39|2720.04|2712.34|2720.21|2712.51|2719.98|2712.28|30
1645274690000|2022-02-19 12:44:50|2720.07|2712.37|2720.04|2712.34|2720.1|2712.4|2719.95|2712.25|26
1645274700000|2022-02-19 12:45:00|2720.06|2712.36|2720.22|2712.52|2720.33|2712.63|2720.02|2712.32|33
1645274710000|2022-02-19 12:45:10|2720.17|2712.47|2718.79|2711.09|2720.18|2712.48|2718.62|2710.92|33
1645274720000|2022-02-19 12:45:20|2718.77|2711.07|2718.53|2710.83|2718.77|2711.07|2718.41|2710.71|26
1645274730000|2022-02-19 12:45:30|2718.42|2710.72|2717.07|2709.37|2718.56|2710.86|2716.94|2709.24|39
1645274740000|2022-02-19 12:45:40|2717.13|2709.43|2717|2709.3|2717.14|2709.44|2716.78|2709.08|25
1645274750000|2022-02-19 12:45:50|2717.01|2709.31|2717.07|2709.37|2717.09|2709.39|2716.57|2708.87|35
1645274760000|2022-02-19 12:46:00|2717.02|2709.32|2718.1|2710.4|2718.17|2710.47|2717.02|2709.32|30
1645274770000|2022-02-19 12:46:10|2718.12|2710.42|2717.98|2710.28|2718.12|2710.42|2717.76|2710.06|27
1645274780000|2022-02-19 12:46:20|2717.94|2710.24|2717.29|2709.59|2717.98|2710.28|2717.23|2709.53|35
1645274790000|2022-02-19 12:46:30|2717.27|2709.57|2717.96|2710.26|2717.97|2710.27|2717.11|2709.41|35
1645274800000|2022-02-19 12:46:40|2717.98|2710.28|2717.92|2710.22|2718.01|2710.31|2717.92|2710.22|12
1645274810000|2022-02-19 12:46:50|2717.96|2710.26|2717.96|2710.26|2717.96|2710.26|2717.95|2710.25|5
1645274820000|2022-02-19 12:47:00|2717.94|2710.24|2717.93|2710.23|2718.04|2710.34|2717.89|2710.19|21
1645274830000|2022-02-19 12:47:10|2717.98|2710.28|2719.25|2711.55|2719.25|2711.55|2717.98|2710.28|22
1645274840000|2022-02-19 12:47:20|2719.27|2711.57|2719.99|2712.29|2720.06|2712.36|2719.27|2711.57|11
1645274850000|2022-02-19 12:47:30|2719.98|2712.28|2721.66|2713.96|2721.66|2713.96|2719.98|2712.28|23
1645274860000|2022-02-19 12:47:40|2722|2714.3|2722.56|2714.86|2722.74|2715.04|2721.96|2714.26|30
1645274870000|2022-02-19 12:47:50|2722.66|2714.96|2723.07|2715.37|2723.46|2715.76|2722.66|2714.96|36
1645274880000|2022-02-19 12:48:00|2723.01|2715.31|2723.46|2715.76|2723.67|2715.97|2723.01|2715.31|36
1645274890000|2022-02-19 12:48:10|2723.47|2715.77|2723.15|2715.45|2723.86|2716.16|2723.12|2715.42|35
1645274900000|2022-02-19 12:48:20|2723.09|2715.39|2722.79|2715.09|2723.13|2715.43|2722.73|2715.03|28
1645274910000|2022-02-19 12:48:30|2722.78|2715.08|2721.81|2714.11|2722.78|2715.08|2721.75|2714.05|30
1645274920000|2022-02-19 12:48:40|2721.79|2714.09|2721.4|2713.7|2721.99|2714.29|2721.4|2713.7|28
1645274930000|2022-02-19 12:48:50|2721.45|2713.75|2721.75|2714.05|2721.86|2714.16|2721.33|2713.63|30
1645274940000|2022-02-19 12:49:00|2721.73|2714.03|2721.69|2713.99|2721.78|2714.08|2721.6|2713.9|30
1645274950000|2022-02-19 12:49:10|2721.66|2713.96|2722.87|2715.17|2722.91|2715.21|2721.66|2713.96|25
1645274960000|2022-02-19 12:49:20|2722.89|2715.19|2722.75|2715.05|2722.89|2715.19|2722.66|2714.96|24
1645274970000|2022-02-19 12:49:30|2722.77|2715.07|2723.52|2715.82|2723.52|2715.82|2722.7|2715|26
1645274980000|2022-02-19 12:49:40|2723.5|2715.8|2724.51|2716.81|2724.51|2716.81|2723.5|2715.8|36
1645274990000|2022-02-19 12:49:50|2724.71|2717.01|2728.6|2720.9|2728.6|2720.9|2724.71|2717.01|38
1645275000000|2022-02-19 12:50:00|2728.53|2720.83|2726.97|2719.27|2728.59|2720.89|2726.52|2718.82|34
1645275010000|2022-02-19 12:50:10|2726.98|2719.28|2727.57|2719.87|2727.66|2719.96|2726.92|2719.22|30
1645275020000|2022-02-19 12:50:20|2727.68|2719.98|2727.02|2719.32|2727.7|2720|2726.99|2719.29|33
1645275030000|2022-02-19 12:50:30|2727.08|2719.38|2726.83|2719.13|2727.08|2719.38|2726.74|2719.04|13
1645275040000|2022-02-19 12:50:40|2726.81|2719.11|2726.23|2718.53|2726.81|2719.11|2726.12|2718.42|25
1645275050000|2022-02-19 12:50:50|2726.29|2718.59|2726.37|2718.67|2726.38|2718.68|2726.22|2718.52|26
1645275060000|2022-02-19 12:51:00|2726.31|2718.61|2724.88|2717.18|2726.31|2718.61|2724.6|2716.9|34
1645275070000|2022-02-19 12:51:10|2724.89|2717.19|2725.68|2717.98|2726.28|2718.58|2724.23|2716.53|36
1645275080000|2022-02-19 12:51:20|2725.79|2718.09|2726.03|2718.33|2726.31|2718.61|2725.79|2718.09|29
1645275090000|2022-02-19 12:51:30|2726.02|2718.32|2725.24|2717.54|2726.02|2718.32|2725.23|2717.53|25
1645275100000|2022-02-19 12:51:40|2725.23|2717.53|2726.6|2718.9|2726.63|2718.93|2725.2|2717.5|29
1645275110000|2022-02-19 12:51:50|2726.56|2718.86|2726.82|2719.12|2726.84|2719.14|2726.53|2718.83|19
1645275120000|2022-02-19 12:52:00|2726.73|2719.03|2726.88|2719.18|2727.6|2719.9|2726.72|2719.02|24
1645275130000|2022-02-19 12:52:10|2726.92|2719.22|2727.35|2719.65|2727.56|2719.86|2726.9|2719.2|29
1645275140000|2022-02-19 12:52:20|2727.22|2719.52|2727.37|2719.67|2727.52|2719.82|2727.18|2719.48|36
1645275150000|2022-02-19 12:52:30|2727.26|2719.56|2728.09|2720.39|2728.11|2720.41|2727.25|2719.55|28
1645275160000|2022-02-19 12:52:40|2728.1|2720.4|2727.61|2719.91|2728.23|2720.53|2727.61|2719.91|29
1645275170000|2022-02-19 12:52:50|2727.55|2719.85|2727.87|2720.17|2727.87|2720.17|2727.55|2719.85|32
1645275180000|2022-02-19 12:53:00|2727.88|2720.18|2727.31|2719.61|2727.88|2720.18|2727|2719.3|31
1645275190000|2022-02-19 12:53:10|2727.32|2719.62|2727.26|2719.56|2727.43|2719.73|2727.16|2719.46|19
1645275200000|2022-02-19 12:53:20|2727.3|2719.6|2727.06|2719.36|2727.3|2719.6|2726.7|2719|25
1645275210000|2022-02-19 12:53:30|2726.97|2719.27|2727.27|2719.57|2727.43|2719.73|2726.97|2719.27|26
1645275220000|2022-02-19 12:53:40|2727.24|2719.54|2726.62|2718.92|2727.28|2719.58|2726.62|2718.92|22
1645275230000|2022-02-19 12:53:50|2726.66|2718.96|2726.43|2718.73|2726.91|2719.21|2726.43|2718.73|18
1645275240000|2022-02-19 12:54:00|2726.37|2718.67|2726.41|2718.71|2726.71|2719.01|2726.37|2718.67|27
1645275250000|2022-02-19 12:54:10|2726.47|2718.77|2726.4|2718.7|2726.57|2718.87|2726.23|2718.53|26
1645275260000|2022-02-19 12:54:20|2726.41|2718.71|2724.76|2717.06|2726.46|2718.76|2724.71|2717.01|32
1645275270000|2022-02-19 12:54:30|2724.71|2717.01|2724.46|2716.76|2724.77|2717.07|2724.46|2716.76|30
1645275280000|2022-02-19 12:54:40|2724.15|2716.45|2723.72|2716.02|2724.31|2716.61|2723.51|2715.81|34
1645275290000|2022-02-19 12:54:50|2723.6|2715.9|2723.26|2715.56|2723.62|2715.92|2723.26|2715.56|33
1645275300000|2022-02-19 12:55:00|2723.29|2715.59|2721.26|2713.56|2723.44|2715.74|2721.26|2713.56|27
1645275310000|2022-02-19 12:55:10|2721.12|2713.42|2723.15|2715.45|2723.15|2715.45|2721.09|2713.39|32
1645275320000|2022-02-19 12:55:20|2723.27|2715.57|2723.03|2715.33|2724.35|2716.65|2722.99|2715.29|38
1645275330000|2022-02-19 12:55:30|2723.05|2715.35|2723.46|2715.76|2723.48|2715.78|2723.05|2715.35|30
1645275340000|2022-02-19 12:55:40|2723.47|2715.77|2722.79|2715.09|2723.54|2715.84|2722.79|2715.09|24
1645275350000|2022-02-19 12:55:50|2722.75|2715.05|2722.12|2714.42|2722.75|2715.05|2721.87|2714.17|31
1645275360000|2022-02-19 12:56:00|2722.09|2714.39|2721.84|2714.14|2722.16|2714.46|2721.76|2714.06|34
1645275370000|2022-02-19 12:56:10|2721.85|2714.15|2719.24|2711.54|2721.86|2714.16|2719.24|2711.54|36
1645275380000|2022-02-19 12:56:20|2719.25|2711.55|2718.09|2710.39|2719.28|2711.58|2717.25|2709.55|34
1645275390000|2022-02-19 12:56:30|2718.17|2710.47|2719.95|2712.25|2719.95|2712.25|2718.17|2710.47|32
1645275400000|2022-02-19 12:56:40|2720.01|2712.31|2719.45|2711.75|2720.32|2712.62|2719.15|2711.45|35
1645275410000|2022-02-19 12:56:50|2719.47|2711.77|2720.02|2712.32|2720.03|2712.33|2718.99|2711.29|35
1645275420000|2022-02-19 12:57:00|2719.92|2712.22|2719.64|2711.94|2719.96|2712.26|2719.53|2711.83|31
1645275430000|2022-02-19 12:57:10|2719.56|2711.86|2718.28|2710.58|2719.59|2711.89|2718.28|2710.58|34
1645275440000|2022-02-19 12:57:20|2718.24|2710.54|2719.1|2711.4|2719.1|2711.4|2717.86|2710.16|37
1645275450000|2022-02-19 12:57:30|2719.11|2711.41|2716.96|2709.26|2719.22|2711.52|2716.96|2709.26|32
1645275460000|2022-02-19 12:57:40|2716.88|2709.18|2714.57|2706.87|2716.88|2709.18|2714.54|2706.84|37
1645275470000|2022-02-19 12:57:50|2714.55|2706.85|2713.76|2706.06|2714.84|2707.14|2713.76|2706.06|33
1645275480000|2022-02-19 12:58:00|2713.75|2706.05|2712.55|2704.85|2713.77|2706.07|2711.58|2703.88|38
1645275490000|2022-02-19 12:58:10|2712.57|2704.87|2712.44|2704.74|2712.8|2705.1|2712.27|2704.57|34
1645275500000|2022-02-19 12:58:20|2712.39|2704.69|2716.06|2708.36|2716.11|2708.41|2712.39|2704.69|38
1645275510000|2022-02-19 12:58:30|2716.04|2708.34|2717.11|2709.41|2717.48|2709.78|2716.04|2708.34|34
1645275520000|2022-02-19 12:58:40|2717.04|2709.34|2716.12|2708.42|2717.04|2709.34|2716.1|2708.4|37
1645275530000|2022-02-19 12:58:50|2716.11|2708.41|2715.17|2707.47|2716.22|2708.52|2714.84|2707.14|35
1645275540000|2022-02-19 12:59:00|2715.16|2707.46|2714.71|2707.01|2715.16|2707.46|2714.19|2706.49|35
1645275550000|2022-02-19 12:59:10|2714.72|2707.02|2714.16|2706.46|2714.72|2707.02|2714.07|2706.37|36
1645275560000|2022-02-19 12:59:20|2714.18|2706.48|2714.17|2706.47|2714.58|2706.88|2714.12|2706.42|34
1645275570000|2022-02-19 12:59:30|2714.18|2706.48|2713.92|2706.22|2714.97|2707.27|2713.92|2706.22|35
1645275580000|2022-02-19 12:59:40|2713.87|2706.17|2717|2709.3|2717.27|2709.57|2713.87|2706.17|37
1645275590000|2022-02-19 12:59:50|2716.92|2709.22|2716.52|2708.82|2716.96|2709.26|2716.03|2708.33|31
1645275600000|2022-02-19 13:00:00|2716.54|2708.84|2714.56|2706.86|2716.56|2708.86|2714.47|2706.77|33
1645275610000|2022-02-19 13:00:10|2714.55|2706.85|2717.22|2709.52|2717.22|2709.52|2714.55|2706.85|35
1645275620000|2022-02-19 13:00:20|2717.23|2709.53|2718.33|2710.63|2718.36|2710.66|2717.22|2709.52|33
1645275630000|2022-02-19 13:00:30|2718.41|2710.71|2717.11|2709.41|2718.53|2710.83|2717.1|2709.4|34
1645275640000|2022-02-19 13:00:40|2717.12|2709.42|2717.12|2709.42|2717.63|2709.93|2717.08|2709.38|36
1645275650000|2022-02-19 13:00:50|2716.8|2709.1|2714.96|2707.26|2716.9|2709.2|2714.96|2707.26|36
1645275660000|2022-02-19 13:01:00|2715|2707.3|2714.2|2706.5|2715|2707.3|2714.06|2706.36|32
1645275670000|2022-02-19 13:01:10|2714.19|2706.49|2712.64|2704.94|2714.24|2706.54|2712.64|2704.94|35
1645275680000|2022-02-19 13:01:20|2712.65|2704.95|2711.88|2704.18|2712.74|2705.04|2711.88|2704.18|28
1645275690000|2022-02-19 13:01:30|2711.84|2704.14|2710.22|2702.52|2711.86|2704.16|2710.14|2702.44|28
1645275700000|2022-02-19 13:01:40|2710.26|2702.56|2709.9|2702.2|2710.26|2702.56|2709.45|2701.75|36
1645275710000|2022-02-19 13:01:50|2709.79|2702.09|2711.33|2703.63|2711.5|2703.8|2709.79|2702.09|35
1645275720000|2022-02-19 13:02:00|2711.35|2703.65|2713.85|2706.15|2714.32|2706.62|2711.21|2703.51|38
1645275730000|2022-02-19 13:02:10|2713.98|2706.28|2712.87|2705.17|2714.05|2706.35|2712.83|2705.13|36
1645275740000|2022-02-19 13:02:20|2712.89|2705.19|2713.12|2705.42|2713.54|2705.84|2712.84|2705.14|31
1645275750000|2022-02-19 13:02:30|2713.14|2705.44|2712.77|2705.07|2713.22|2705.52|2712.56|2704.86|37
1645275760000|2022-02-19 13:02:40|2712.81|2705.11|2713.04|2705.34|2713.21|2705.51|2712.67|2704.97|29
1645275770000|2022-02-19 13:02:50|2713.05|2705.35|2713.11|2705.41|2713.11|2705.41|2712.86|2705.16|27
1645275780000|2022-02-19 13:03:00|2713.06|2705.36|2712.99|2705.29|2713.11|2705.41|2712.92|2705.22|25
1645275790000|2022-02-19 13:03:10|2712.98|2705.28|2712.91|2705.21|2713.11|2705.41|2712.79|2705.09|30
1645275800000|2022-02-19 13:03:20|2712.75|2705.05|2711.76|2704.06|2712.86|2705.16|2711.49|2703.79|26
1645275810000|2022-02-19 13:03:30|2711.78|2704.08|2711.58|2703.88|2711.93|2704.23|2711.56|2703.86|30
1645275820000|2022-02-19 13:03:40|2711.59|2703.89|2708.63|2700.93|2711.59|2703.89|2708.63|2700.93|38
1645275830000|2022-02-19 13:03:50|2708.42|2700.72|2708.08|2700.38|2708.45|2700.75|2707.77|2700.07|34
1645275840000|2022-02-19 13:04:00|2708.14|2700.44|2707.73|2700.03|2708.14|2700.44|2707.72|2700.02|31
1645275850000|2022-02-19 13:04:10|2707.78|2700.08|2707.37|2699.67|2707.79|2700.09|2707.23|2699.53|36
1645275860000|2022-02-19 13:04:20|2707.36|2699.66|2707.44|2699.74|2708.42|2700.72|2707.36|2699.66|38
1645275870000|2022-02-19 13:04:30|2707.45|2699.75|2709.11|2701.41|2709.11|2701.41|2707.45|2699.75|35
1645275880000|2022-02-19 13:04:40|2709.17|2701.47|2709.14|2701.44|2709.97|2702.27|2708.53|2700.83|35
1645275890000|2022-02-19 13:04:50|2709.32|2701.62|2710.54|2702.84|2710.56|2702.86|2708.91|2701.21|36
1645275900000|2022-02-19 13:05:00|2710.56|2702.86|2710.34|2702.64|2712.43|2704.73|2710.34|2702.64|40
1645275910000|2022-02-19 13:05:10|2710.38|2702.68|2709.83|2702.13|2710.52|2702.82|2709.78|2702.08|29
1645275920000|2022-02-19 13:05:20|2709.9|2702.2|2710.32|2702.62|2710.4|2702.7|2709.9|2702.2|34
1645275930000|2022-02-19 13:05:30|2710.3|2702.6|2710.36|2702.66|2710.41|2702.71|2710.23|2702.53|32
1645275940000|2022-02-19 13:05:40|2710.38|2702.68|2709.49|2701.79|2710.57|2702.87|2709.49|2701.79|31
1645275950000|2022-02-19 13:05:50|2709.5|2701.8|2706.53|2698.83|2709.5|2701.8|2706.53|2698.83|37
1645275960000|2022-02-19 13:06:00|2706.48|2698.78|2707.18|2699.48|2707.37|2699.67|2706.4|2698.7|31
1645275970000|2022-02-19 13:06:10|2707.16|2699.46|2702.04|2694.34|2707.16|2699.46|2701.34|2693.64|39
1645275980000|2022-02-19 13:06:20|2701.64|2693.94|2704.25|2696.55|2704.25|2696.55|2701.64|2693.94|36
1645275990000|2022-02-19 13:06:30|2704.41|2696.71|2708.49|2700.79|2709.56|2701.86|2704.33|2696.63|39
1645276000000|2022-02-19 13:06:40|2708.54|2700.84|2711.34|2703.64|2713.22|2705.52|2708.46|2700.76|37
1645276010000|2022-02-19 13:06:50|2711.26|2703.56|2712.27|2704.57|2712.95|2705.25|2709.59|2701.89|40
1645276020000|2022-02-19 13:07:00|2712.24|2704.54|2709.4|2701.7|2712.24|2704.54|2709.33|2701.63|36
1645276030000|2022-02-19 13:07:10|2709.39|2701.69|2709.56|2701.86|2709.91|2702.21|2708.25|2700.55|36
1645276040000|2022-02-19 13:07:20|2709.6|2701.9|2706.64|2698.94|2709.6|2701.9|2706.59|2698.89|40
1645276050000|2022-02-19 13:07:30|2706.63|2698.93|2708.55|2700.85|2709.06|2701.36|2706.63|2698.93|35
1645276060000|2022-02-19 13:07:40|2708.57|2700.87|2709.24|2701.54|2709.58|2701.88|2708.57|2700.87|37
1645276070000|2022-02-19 13:07:50|2709.33|2701.63|2709.16|2701.46|2709.33|2701.63|2708.22|2700.52|38
1645276080000|2022-02-19 13:08:00|2709.18|2701.48|2708.55|2700.85|2709.22|2701.52|2708.41|2700.71|33
1645276090000|2022-02-19 13:08:10|2708.52|2700.82|2708.12|2700.42|2708.52|2700.82|2708.09|2700.39|36
1645276100000|2022-02-19 13:08:20|2708.11|2700.41|2706.66|2698.96|2708.59|2700.89|2706.64|2698.94|38
1645276110000|2022-02-19 13:08:30|2706.64|2698.94|2707|2699.3|2707.08|2699.38|2706.26|2698.56|36
1645276120000|2022-02-19 13:08:40|2707.01|2699.31|2706.69|2698.99|2707.88|2700.18|2706.63|2698.93|33
1645276130000|2022-02-19 13:08:50|2706.67|2698.97|2708.25|2700.55|2708.47|2700.77|2706.57|2698.87|39
1645276140000|2022-02-19 13:09:00|2708.24|2700.54|2708.05|2700.35|2708.29|2700.59|2706.87|2699.17|36
1645276150000|2022-02-19 13:09:10|2708.08|2700.38|2707.71|2700.01|2708.08|2700.38|2705.91|2698.21|39
1645276160000|2022-02-19 13:09:20|2707.69|2699.99|2706.77|2699.07|2707.95|2700.25|2706.68|2698.98|36
1645276170000|2022-02-19 13:09:30|2706.82|2699.12|2708.37|2700.67|2708.97|2701.27|2706.82|2699.12|35
1645276180000|2022-02-19 13:09:40|2708.36|2700.66|2709.48|2701.78|2709.66|2701.96|2708.34|2700.64|30
1645276190000|2022-02-19 13:09:50|2709.49|2701.79|2712.03|2704.33|2712.03|2704.33|2709.45|2701.75|36
1645276200000|2022-02-19 13:10:00|2711.97|2704.27|2712.17|2704.47|2712.76|2705.06|2711.95|2704.25|37
1645276210000|2022-02-19 13:10:10|2712.19|2704.49|2714.82|2707.12|2714.82|2707.12|2712.06|2704.36|36
1645276220000|2022-02-19 13:10:20|2714.79|2707.09|2715.85|2708.15|2716.92|2709.22|2714.79|2707.09|39
1645276230000|2022-02-19 13:10:30|2715.8|2708.1|2714.71|2707.01|2715.94|2708.24|2714|2706.3|34
1645276240000|2022-02-19 13:10:40|2714.69|2706.99|2715.39|2707.69|2715.74|2708.04|2714.5|2706.8|33
1645276250000|2022-02-19 13:10:50|2715.41|2707.71|2714.19|2706.49|2715.41|2707.71|2713.86|2706.16|36
1645276260000|2022-02-19 13:11:00|2714.09|2706.39|2714.89|2707.19|2716.01|2708.31|2714.06|2706.36|38
1645276270000|2022-02-19 13:11:10|2714.91|2707.21|2714.83|2707.13|2716.5|2708.8|2714.83|2707.13|39
1645276280000|2022-02-19 13:11:20|2714.74|2707.04|2715.69|2707.99|2716.28|2708.58|2714.54|2706.84|36
1645276290000|2022-02-19 13:11:30|2715.7|2708|2715.7|2708|2715.9|2708.2|2715.09|2707.39|33
1645276300000|2022-02-19 13:11:40|2715.71|2708.01|2716.36|2708.66|2716.36|2708.66|2715.71|2708.01|33
1645276310000|2022-02-19 13:11:50|2716.33|2708.63|2718.67|2710.97|2718.88|2711.18|2716.15|2708.45|35
1645276320000|2022-02-19 13:12:00|2718.66|2710.96|2718.86|2711.16|2719.38|2711.68|2718.59|2710.89|37
1645276330000|2022-02-19 13:12:10|2718.85|2711.15|2721.61|2713.91|2721.7|2714|2718.8|2711.1|34
1645276340000|2022-02-19 13:12:20|2721.62|2713.92|2724.62|2716.92|2724.64|2716.94|2721.49|2713.79|37
1645276350000|2022-02-19 13:12:30|2724.6|2716.9|2725.36|2717.66|2725.36|2717.66|2724.33|2716.63|34
1645276360000|2022-02-19 13:12:40|2725.33|2717.63|2725.12|2717.42|2725.34|2717.64|2725.05|2717.35|34
1645276370000|2022-02-19 13:12:50|2725.18|2717.48|2726.79|2719.09|2726.79|2719.09|2725.1|2717.4|28
1645276380000|2022-02-19 13:13:00|2726.84|2719.14|2727|2719.3|2727.81|2720.11|2726.84|2719.14|39
1645276390000|2022-02-19 13:13:10|2726.99|2719.29|2724.16|2716.46|2727.01|2719.31|2724.16|2716.46|36
1645276400000|2022-02-19 13:13:20|2724.1|2716.4|2724.18|2716.48|2724.18|2716.48|2723.99|2716.29|25
1645276410000|2022-02-19 13:13:30|2724.15|2716.45|2726.11|2718.41|2726.11|2718.41|2724.15|2716.45|35
1645276420000|2022-02-19 13:13:40|2726.05|2718.35|2726.63|2718.93|2726.64|2718.94|2726.02|2718.32|31
1645276430000|2022-02-19 13:13:50|2726.59|2718.89|2725.62|2717.92|2726.63|2718.93|2725.62|2717.92|31
1645276440000|2022-02-19 13:14:00|2725.68|2717.98|2725.03|2717.33|2725.78|2718.08|2724.51|2716.81|30
1645276450000|2022-02-19 13:14:10|2725.02|2717.32|2726.46|2718.76|2726.47|2718.77|2725.01|2717.31|35
1645276460000|2022-02-19 13:14:20|2726.5|2718.8|2726.85|2719.15|2727.49|2719.79|2726.5|2718.8|37
1645276470000|2022-02-19 13:14:30|2726.53|2718.83|2727.57|2719.87|2727.57|2719.87|2726.14|2718.44|32
1645276480000|2022-02-19 13:14:40|2727.51|2719.81|2730.35|2722.65|2730.35|2722.65|2727.51|2719.81|37
1645276490000|2022-02-19 13:14:50|2730.26|2722.56|2730.6|2722.9|2730.88|2723.18|2729.98|2722.28|34
1645276500000|2022-02-19 13:15:00|2730.62|2722.92|2730.61|2722.91|2730.68|2722.98|2730.45|2722.75|32
1645276510000|2022-02-19 13:15:10|2730.56|2722.86|2732.67|2724.97|2732.71|2725.01|2730.44|2722.74|39
1645276520000|2022-02-19 13:15:20|2732.66|2724.96|2732.84|2725.14|2732.88|2725.18|2732.28|2724.58|30
1645276530000|2022-02-19 13:15:30|2732.85|2725.15|2734.04|2726.34|2734.04|2726.34|2732.69|2724.99|31
1645276540000|2022-02-19 13:15:40|2734.01|2726.31|2733.88|2726.18|2734.35|2726.65|2733.42|2725.72|38
1645276550000|2022-02-19 13:15:50|2733.89|2726.19|2731.48|2723.78|2733.96|2726.26|2731.43|2723.73|34
1645276560000|2022-02-19 13:16:00|2731.49|2723.79|2729.31|2721.61|2731.82|2724.12|2729.01|2721.31|35
1645276570000|2022-02-19 13:16:10|2729.25|2721.55|2730.79|2723.09|2730.94|2723.24|2728.95|2721.25|40
1645276580000|2022-02-19 13:16:20|2730.89|2723.19|2732.1|2724.4|2732.1|2724.4|2730.76|2723.06|30
1645276590000|2022-02-19 13:16:30|2732.26|2724.56|2731.81|2724.11|2732.29|2724.59|2731.58|2723.88|35
1645276600000|2022-02-19 13:16:40|2731.75|2724.05|2733.61|2725.91|2733.64|2725.94|2731.72|2724.02|35
1645276610000|2022-02-19 13:16:50|2733.64|2725.94|2732.27|2724.57|2734.59|2726.89|2732.25|2724.55|37
1645276620000|2022-02-19 13:17:00|2732.3|2724.6|2733.29|2725.59|2733.29|2725.59|2732.3|2724.6|36
1645276630000|2022-02-19 13:17:10|2733.25|2725.55|2733.83|2726.13|2733.95|2726.25|2732.57|2724.87|38
1645276640000|2022-02-19 13:17:20|2733.81|2726.11|2734.63|2726.93|2734.81|2727.11|2733.81|2726.11|35
1645276650000|2022-02-19 13:17:30|2734.65|2726.95|2735.38|2727.68|2735.53|2727.83|2734.65|2726.95|35
1645276660000|2022-02-19 13:17:40|2735.42|2727.72|2735.88|2728.18|2736.09|2728.39|2735.4|2727.7|34
1645276670000|2022-02-19 13:17:50|2735.89|2728.19|2736.72|2729.02|2736.72|2729.02|2735.8|2728.1|32
1645276680000|2022-02-19 13:18:00|2736.93|2729.23|2734.55|2726.85|2737.13|2729.43|2734.48|2726.78|38
1645276690000|2022-02-19 13:18:10|2734.54|2726.84|2734.83|2727.13|2734.94|2727.24|2734.46|2726.76|34
1645276700000|2022-02-19 13:18:20|2734.84|2727.14|2733.12|2725.42|2735.09|2727.39|2732.87|2725.17|36
1645276710000|2022-02-19 13:18:30|2733.08|2725.38|2732.39|2724.69|2733.08|2725.38|2732.37|2724.67|33
1645276720000|2022-02-19 13:18:40|2732.38|2724.68|2734.12|2726.42|2734.38|2726.68|2732.38|2724.68|33
1645276730000|2022-02-19 13:18:50|2734.26|2726.56|2734.86|2727.16|2735.08|2727.38|2734.19|2726.49|29
1645276740000|2022-02-19 13:19:00|2734.83|2727.13|2733.19|2725.49|2734.83|2727.13|2733.11|2725.41|33
1645276750000|2022-02-19 13:19:10|2733.17|2725.47|2733.52|2725.82|2734.16|2726.46|2733.15|2725.45|33
1645276760000|2022-02-19 13:19:20|2733.55|2725.85|2732.72|2725.02|2733.61|2725.91|2732.72|2725.02|27
1645276770000|2022-02-19 13:19:30|2732.73|2725.03|2733.33|2725.63|2733.4|2725.7|2732.73|2725.03|31
1645276780000|2022-02-19 13:19:40|2733.36|2725.66|2731.52|2723.82|2733.46|2725.76|2731.52|2723.82|36
1645276790000|2022-02-19 13:19:50|2730.96|2723.26|2728.38|2720.68|2730.96|2723.26|2728.2|2720.5|37
1645276800000|2022-02-19 13:20:00|2728.42|2720.72|2730.82|2723.12|2730.82|2723.12|2728.32|2720.62|37
1645276810000|2022-02-19 13:20:10|2730.77|2723.07|2731.57|2723.87|2731.91|2724.21|2730.77|2723.07|37
1645276820000|2022-02-19 13:20:20|2731.59|2723.89|2730.69|2722.99|2731.62|2723.92|2730.54|2722.84|32
1645276830000|2022-02-19 13:20:30|2730.71|2723.01|2729.59|2721.89|2730.8|2723.1|2729.11|2721.41|36
1645276840000|2022-02-19 13:20:40|2729.54|2721.84|2729.01|2721.31|2729.6|2721.9|2728.94|2721.24|32
1645276850000|2022-02-19 13:20:50|2729.02|2721.32|2727.99|2720.29|2729.02|2721.32|2727.34|2719.64|37
1645276860000|2022-02-19 13:21:00|2727.96|2720.26|2730.23|2722.53|2730.32|2722.62|2727.95|2720.25|36
1645276870000|2022-02-19 13:21:10|2730.19|2722.49|2730.95|2723.25|2730.99|2723.29|2729.94|2722.24|30
1645276880000|2022-02-19 13:21:20|2730.99|2723.29|2731.36|2723.66|2731.52|2723.82|2730.18|2722.48|34
1645276890000|2022-02-19 13:21:30|2731.48|2723.78|2730.95|2723.25|2732.69|2724.99|2730.95|2723.25|34
1645276900000|2022-02-19 13:21:40|2730.8|2723.1|2731.04|2723.34|2731.68|2723.98|2730.8|2723.1|32
1645276910000|2022-02-19 13:21:50|2731.02|2723.32|2732.18|2724.48|2733.16|2725.46|2731.02|2723.32|35
1645276920000|2022-02-19 13:22:00|2732.2|2724.5|2732.62|2724.92|2732.74|2725.04|2732.05|2724.35|33
1645276930000|2022-02-19 13:22:10|2732.61|2724.91|2732.02|2724.32|2732.9|2725.2|2732.01|2724.31|33
1645276940000|2022-02-19 13:22:20|2732.05|2724.35|2731.3|2723.6|2732.05|2724.35|2731.15|2723.45|35
1645276950000|2022-02-19 13:22:30|2731.29|2723.59|2731.45|2723.75|2731.71|2724.01|2731.07|2723.37|33
1645276960000|2022-02-19 13:22:40|2731.5|2723.8|2731.47|2723.77|2731.72|2724.02|2731.38|2723.68|25
1645276970000|2022-02-19 13:22:50|2731.43|2723.73|2731.44|2723.74|2732.55|2724.85|2731.42|2723.72|28
1645276980000|2022-02-19 13:23:00|2731.2|2723.5|2729.96|2722.26|2731.2|2723.5|2729.96|2722.26|26
1645276990000|2022-02-19 13:23:10|2729.99|2722.29|2727.98|2720.28|2729.99|2722.29|2727.03|2719.33|34
1645277000000|2022-02-19 13:23:20|2728.15|2720.45|2724.37|2716.67|2728.34|2720.64|2724.37|2716.67|39
1645277010000|2022-02-19 13:23:30|2724.33|2716.63|2723.48|2715.78|2724.71|2717.01|2723.03|2715.33|37
1645277020000|2022-02-19 13:23:40|2723.51|2715.81|2723.35|2715.65|2725.26|2717.56|2723.35|2715.65|38
1645277030000|2022-02-19 13:23:50|2723.46|2715.76|2722.35|2714.65|2723.57|2715.87|2722.35|2714.65|36
1645277040000|2022-02-19 13:24:00|2722.47|2714.77|2721.38|2713.68|2722.71|2715.01|2721.17|2713.47|37
1645277050000|2022-02-19 13:24:10|2721.34|2713.64|2722.02|2714.32|2722.02|2714.32|2720.66|2712.96|36
1645277060000|2022-02-19 13:24:20|2722.16|2714.46|2722.63|2714.93|2722.63|2714.93|2721.72|2714.02|36
1645277070000|2022-02-19 13:24:30|2722.64|2714.94|2722.48|2714.78|2722.84|2715.14|2722.34|2714.64|33
1645277080000|2022-02-19 13:24:40|2722.51|2714.81|2723.09|2715.39|2723.09|2715.39|2722.45|2714.75|31
1645277090000|2022-02-19 13:24:50|2723.18|2715.48|2722.26|2714.56|2723.29|2715.59|2722.26|2714.56|20
1645277100000|2022-02-19 13:25:00|2722.07|2714.37|2722.82|2715.12|2722.83|2715.13|2721.55|2713.85|36
1645277110000|2022-02-19 13:25:10|2722.74|2715.04|2723.12|2715.42|2723.12|2715.42|2722.71|2715.01|27
1645277120000|2022-02-19 13:25:20|2723.14|2715.44|2723.32|2715.62|2723.32|2715.62|2722.98|2715.28|24
1645277130000|2022-02-19 13:25:30|2723.31|2715.61|2725.17|2717.47|2725.17|2717.47|2723.31|2715.61|36
1645277140000|2022-02-19 13:25:40|2725.19|2717.49|2724.74|2717.04|2725.9|2718.2|2724.74|2717.04|34
1645277150000|2022-02-19 13:25:50|2724.68|2716.98|2723.58|2715.88|2724.68|2716.98|2723.24|2715.54|35
1645277160000|2022-02-19 13:26:00|2723.62|2715.92|2721.14|2713.44|2723.66|2715.96|2720.95|2713.25|36
1645277170000|2022-02-19 13:26:10|2721.21|2713.51|2723.95|2716.25|2723.95|2716.25|2721.21|2713.51|36
1645277180000|2022-02-19 13:26:20|2723.78|2716.08|2723.64|2715.94|2724.1|2716.4|2723.64|2715.94|35
1645277190000|2022-02-19 13:26:30|2723.66|2715.96|2723.81|2716.11|2723.81|2716.11|2723.59|2715.89|34
1645277200000|2022-02-19 13:26:40|2723.82|2716.12|2724.79|2717.09|2724.8|2717.1|2723.82|2716.12|30
1645277210000|2022-02-19 13:26:50|2724.83|2717.13|2724.74|2717.04|2724.86|2717.16|2724.27|2716.57|38
1645277220000|2022-02-19 13:27:00|2724.62|2716.92|2725.31|2717.61|2725.36|2717.66|2724.58|2716.88|31
1645277230000|2022-02-19 13:27:10|2725.27|2717.57|2724.84|2717.14|2725.28|2717.58|2724.78|2717.08|25
1645277240000|2022-02-19 13:27:20|2724.85|2717.15|2725.49|2717.79|2725.69|2717.99|2724.84|2717.14|33
1645277250000|2022-02-19 13:27:30|2725.5|2717.8|2726.04|2718.34|2726.05|2718.35|2725.5|2717.8|29
1645277260000|2022-02-19 13:27:40|2726.06|2718.36|2726.05|2718.35|2726.07|2718.37|2725.93|2718.23|22
1645277270000|2022-02-19 13:27:50|2726.15|2718.45|2727.08|2719.38|2727.41|2719.71|2726.01|2718.31|28
1645277280000|2022-02-19 13:28:00|2727.06|2719.36|2727.96|2720.26|2727.96|2720.26|2727|2719.3|33
1645277290000|2022-02-19 13:28:10|2727.97|2720.27|2728.41|2720.71|2728.41|2720.71|2727.77|2720.07|32
1645277300000|2022-02-19 13:28:20|2728.45|2720.75|2728.51|2720.81|2728.56|2720.86|2728.26|2720.56|33
1645277310000|2022-02-19 13:28:30|2728.47|2720.77|2728.4|2720.7|2728.58|2720.88|2728.34|2720.64|27
1645277320000|2022-02-19 13:28:40|2728.38|2720.68|2727.97|2720.27|2728.5|2720.8|2727.94|2720.24|28
1645277330000|2022-02-19 13:28:50|2728.02|2720.32|2727.93|2720.23|2728.02|2720.32|2727.91|2720.21|22
1645277340000|2022-02-19 13:29:00|2727.92|2720.22|2725.78|2718.08|2727.99|2720.29|2725.73|2718.03|36
1645277350000|2022-02-19 13:29:10|2725.76|2718.06|2727.25|2719.55|2727.26|2719.56|2725.76|2718.06|35
1645277360000|2022-02-19 13:29:20|2727.23|2719.53|2727|2719.3|2727.23|2719.53|2726.85|2719.15|26
1645277370000|2022-02-19 13:29:30|2727.02|2719.32|2727.5|2719.8|2727.6|2719.9|2726.94|2719.24|33
1645277380000|2022-02-19 13:29:40|2727.56|2719.86|2727.85|2720.15|2727.85|2720.15|2727.3|2719.6|28
1645277390000|2022-02-19 13:29:50|2727.88|2720.18|2727.95|2720.25|2728.3|2720.6|2727.85|2720.15|26
1645277400000|2022-02-19 13:30:00|2727.89|2720.19|2727.15|2719.45|2727.9|2720.2|2727.15|2719.45|25
1645277410000|2022-02-19 13:30:10|2727.22|2719.52|2726.8|2719.1|2727.22|2719.52|2725.83|2718.13|35
1645277420000|2022-02-19 13:30:20|2726.79|2719.09|2726.5|2718.8|2726.8|2719.1|2726.5|2718.8|27
1645277430000|2022-02-19 13:30:30|2726.49|2718.79|2726.73|2719.03|2727.14|2719.44|2726.45|2718.75|26
1645277440000|2022-02-19 13:30:40|2726.72|2719.02|2726.47|2718.77|2726.72|2719.02|2726.14|2718.44|19
1645277450000|2022-02-19 13:30:50|2726.65|2718.95|2728.05|2720.35|2728.05|2720.35|2726.65|2718.95|33
1645277460000|2022-02-19 13:31:00|2728.08|2720.38|2726.98|2719.28|2728.34|2720.64|2726.82|2719.12|37
1645277470000|2022-02-19 13:31:10|2726.99|2719.29|2727.3|2719.6|2727.6|2719.9|2726.98|2719.28|29
1645277480000|2022-02-19 13:31:20|2727.08|2719.38|2727.02|2719.32|2727.08|2719.38|2726.61|2718.91|31
1645277490000|2022-02-19 13:31:30|2727.01|2719.31|2726.92|2719.22|2727.2|2719.5|2726.72|2719.02|31
1645277500000|2022-02-19 13:31:40|2726.98|2719.28|2727.29|2719.59|2727.29|2719.59|2726.71|2719.01|34
1645277510000|2022-02-19 13:31:50|2727.32|2719.62|2726.94|2719.24|2727.43|2719.73|2726.81|2719.11|21
1645277520000|2022-02-19 13:32:00|2726.88|2719.18|2729.38|2721.68|2729.41|2721.71|2726.46|2718.76|30
1645277530000|2022-02-19 13:32:10|2729.4|2721.7|2728.85|2721.15|2729.4|2721.7|2728.46|2720.76|29
1645277540000|2022-02-19 13:32:20|2728.94|2721.24|2729.02|2721.32|2729.04|2721.34|2728.65|2720.95|33
1645277550000|2022-02-19 13:32:30|2729.01|2721.31|2729.03|2721.33|2729.03|2721.33|2728.82|2721.12|30
1645277560000|2022-02-19 13:32:40|2729.04|2721.34|2728.99|2721.29|2729.18|2721.48|2728.77|2721.07|34
1645277570000|2022-02-19 13:32:50|2729.35|2721.65|2729.47|2721.77|2729.52|2721.82|2729.33|2721.63|27
1645277580000|2022-02-19 13:33:00|2729.52|2721.82|2730.2|2722.5|2730.25|2722.55|2729.48|2721.78|31
1645277590000|2022-02-19 13:33:10|2730.21|2722.51|2729.52|2721.82|2730.93|2723.23|2729.46|2721.76|30
1645277600000|2022-02-19 13:33:20|2729.46|2721.76|2729.32|2721.62|2729.55|2721.85|2729.28|2721.58|28
1645277610000|2022-02-19 13:33:30|2729.43|2721.73|2730.95|2723.25|2730.95|2723.25|2729.43|2721.73|35
1645277620000|2022-02-19 13:33:40|2731|2723.3|2731.02|2723.32|2731.08|2723.38|2730.77|2723.07|30
1645277630000|2022-02-19 13:33:50|2730.98|2723.28|2733.02|2725.32|2733.07|2725.37|2730.98|2723.28|37
1645277640000|2022-02-19 13:34:00|2733.03|2725.33|2732.68|2724.98|2733.24|2725.54|2732.66|2724.96|27
1645277650000|2022-02-19 13:34:10|2732.79|2725.09|2733.21|2725.51|2733.29|2725.59|2732.76|2725.06|28
1645277660000|2022-02-19 13:34:20|2733.23|2725.53|2734.02|2726.32|2734.04|2726.34|2733.08|2725.38|29
1645277670000|2022-02-19 13:34:30|2734.01|2726.31|2736.23|2728.53|2736.23|2728.53|2733.91|2726.21|36
1645277680000|2022-02-19 13:34:40|2736.12|2728.42|2736.23|2728.53|2736.58|2728.88|2735.96|2728.26|35
1645277690000|2022-02-19 13:34:50|2736.38|2728.68|2736.55|2728.85|2736.75|2729.05|2736.33|2728.63|32
1645277700000|2022-02-19 13:35:00|2736.58|2728.88|2736.35|2728.65|2736.96|2729.26|2736.35|2728.65|34
1645277710000|2022-02-19 13:35:10|2736.17|2728.47|2740.31|2732.61|2740.31|2732.61|2735.27|2727.57|38
1645277720000|2022-02-19 13:35:20|2740.29|2732.59|2742.99|2735.29|2743.56|2735.86|2739.47|2731.77|38
1645277730000|2022-02-19 13:35:30|2742.72|2735.02|2739.96|2732.26|2742.75|2735.05|2739.96|2732.26|40
1645277740000|2022-02-19 13:35:40|2739.66|2731.96|2737.89|2730.19|2739.66|2731.96|2737.89|2730.19|36
1645277750000|2022-02-19 13:35:50|2737.85|2730.15|2738.11|2730.41|2738.11|2730.41|2735.82|2728.12|35
1645277760000|2022-02-19 13:36:00|2738.07|2730.37|2739.61|2731.91|2739.61|2731.91|2737.94|2730.24|36
1645277770000|2022-02-19 13:36:10|2739.59|2731.89|2738.05|2730.35|2739.59|2731.89|2738.03|2730.33|38
1645277780000|2022-02-19 13:36:20|2737.98|2730.28|2737.26|2729.56|2738.03|2730.33|2737.11|2729.41|33
1645277790000|2022-02-19 13:36:30|2737.37|2729.67|2736.77|2729.07|2737.53|2729.83|2735.73|2728.03|34
1645277800000|2022-02-19 13:36:40|2736.8|2729.1|2736.51|2728.81|2736.99|2729.29|2736.43|2728.73|25
1645277810000|2022-02-19 13:36:50|2736.35|2728.65|2737.77|2730.07|2737.84|2730.14|2736.35|2728.65|35
1645277820000|2022-02-19 13:37:00|2737.76|2730.06|2736.38|2728.68|2737.76|2730.06|2736.13|2728.43|36
1645277830000|2022-02-19 13:37:10|2736.37|2728.67|2736.17|2728.47|2736.45|2728.75|2735.7|2728|36
1645277840000|2022-02-19 13:37:20|2736.13|2728.43|2737.42|2729.72|2737.51|2729.81|2736.13|2728.43|32
1645277850000|2022-02-19 13:37:30|2737.43|2729.73|2737.03|2729.33|2737.62|2729.92|2736.97|2729.27|22
1645277860000|2022-02-19 13:37:40|2737.01|2729.31|2736.7|2729|2737.01|2729.31|2736.63|2728.93|33
1645277870000|2022-02-19 13:37:50|2736.71|2729.01|2736.93|2729.23|2736.99|2729.29|2736.71|2729.01|23
1645277880000|2022-02-19 13:38:00|2736.82|2729.12|2736.87|2729.17|2736.95|2729.25|2736.48|2728.78|29
1645277890000|2022-02-19 13:38:10|2736.78|2729.08|2736.86|2729.16|2736.92|2729.22|2736.73|2729.03|26
1645277900000|2022-02-19 13:38:20|2736.88|2729.18|2736.93|2729.23|2736.96|2729.26|2736.83|2729.13|18
1645277910000|2022-02-19 13:38:30|2737.36|2729.66|2738.12|2730.42|2738.12|2730.42|2737.36|2729.66|16
1645277920000|2022-02-19 13:38:40|2738.08|2730.38|2738.13|2730.43|2738.18|2730.48|2737.91|2730.21|29
1645277930000|2022-02-19 13:38:50|2738.23|2730.53|2739.21|2731.51|2739.64|2731.94|2738.23|2730.53|36
1645277940000|2022-02-19 13:39:00|2739.07|2731.37|2738.79|2731.09|2739.26|2731.56|2738.79|2731.09|30
1645277950000|2022-02-19 13:39:10|2738.96|2731.26|2739.12|2731.42|2739.72|2732.02|2738.96|2731.26|36
1645277960000|2022-02-19 13:39:20|2739.15|2731.45|2738.58|2730.88|2740.18|2732.48|2738.34|2730.64|33
1645277970000|2022-02-19 13:39:30|2738.6|2730.9|2738.5|2730.8|2738.72|2731.02|2738.37|2730.67|30
1645277980000|2022-02-19 13:39:40|2738.49|2730.79|2737.3|2729.6|2738.5|2730.8|2737.17|2729.47|30
1645277990000|2022-02-19 13:39:50|2737.31|2729.61|2737.82|2730.12|2737.82|2730.12|2736.86|2729.16|34
1645278000000|2022-02-19 13:40:00|2737.91|2730.21|2737.6|2729.9|2738.19|2730.49|2737.6|2729.9|32
1645278010000|2022-02-19 13:40:10|2737.64|2729.94|2738.61|2730.91|2738.75|2731.05|2737.53|2729.83|31
1645278020000|2022-02-19 13:40:20|2738.63|2730.93|2738.12|2730.42|2738.63|2730.93|2737.98|2730.28|24
1645278030000|2022-02-19 13:40:30|2738.01|2730.31|2737.86|2730.16|2738.12|2730.42|2737.86|2730.16|25
1645278040000|2022-02-19 13:40:40|2737.87|2730.17|2738.86|2731.16|2738.92|2731.22|2737.86|2730.16|25
1645278050000|2022-02-19 13:40:50|2738.85|2731.15|2738.67|2730.97|2738.85|2731.15|2738.65|2730.95|19
1645278060000|2022-02-19 13:41:00|2738.64|2730.94|2737.49|2729.79|2738.64|2730.94|2737.49|2729.79|28
1645278070000|2022-02-19 13:41:10|2737.37|2729.67|2737.71|2730.01|2737.8|2730.1|2737.27|2729.57|28
1645278080000|2022-02-19 13:41:20|2737.72|2730.02|2737.84|2730.14|2738.42|2730.72|2737.69|2729.99|33
1645278090000|2022-02-19 13:41:30|2737.58|2729.88|2737.58|2729.88|2737.69|2729.99|2737.51|2729.81|27
1645278100000|2022-02-19 13:41:40|2737.59|2729.89|2738.03|2730.33|2738.03|2730.33|2737.5|2729.8|30
1645278110000|2022-02-19 13:41:50|2738.02|2730.32|2737.99|2730.29|2738.06|2730.36|2737.85|2730.15|25
1645278120000|2022-02-19 13:42:00|2738|2730.3|2737.75|2730.05|2738|2730.3|2737.73|2730.03|19
1645278130000|2022-02-19 13:42:10|2737.74|2730.04|2738.49|2730.79|2738.6|2730.9|2737.61|2729.91|27
1645278140000|2022-02-19 13:42:20|2738.44|2730.74|2738.5|2730.8|2738.53|2730.83|2737.96|2730.26|34
1645278150000|2022-02-19 13:42:30|2738.52|2730.82|2736.78|2729.08|2738.52|2730.82|2736.05|2728.35|34
1645278160000|2022-02-19 13:42:40|2736.79|2729.09|2736.39|2728.69|2736.93|2729.23|2736.35|2728.65|36
1645278170000|2022-02-19 13:42:50|2736.43|2728.73|2736.21|2728.51|2736.57|2728.87|2736.21|2728.51|33
1645278180000|2022-02-19 13:43:00|2736.17|2728.47|2734.84|2727.14|2736.43|2728.73|2734.3|2726.6|34
1645278190000|2022-02-19 13:43:10|2734.68|2726.98|2734.18|2726.48|2736.1|2728.4|2734.16|2726.46|38
1645278200000|2022-02-19 13:43:20|2734.19|2726.49|2734.41|2726.71|2734.78|2727.08|2733.81|2726.11|37
1645278210000|2022-02-19 13:43:30|2734.47|2726.77|2736.16|2728.46|2736.17|2728.47|2734.47|2726.77|33
1645278220000|2022-02-19 13:43:40|2736.17|2728.47|2736.69|2728.99|2736.93|2729.23|2735.92|2728.22|36
1645278230000|2022-02-19 13:43:50|2736.75|2729.05|2736.76|2729.06|2737.07|2729.37|2736.65|2728.95|19
1645278240000|2022-02-19 13:44:00|2736.81|2729.11|2738.25|2730.55|2738.4|2730.7|2736.75|2729.05|33
1645278250000|2022-02-19 13:44:10|2738.56|2730.86|2737.54|2729.84|2739.21|2731.51|2737.45|2729.75|33
1645278260000|2022-02-19 13:44:20|2737.55|2729.85|2740.43|2732.73|2740.52|2732.82|2737.55|2729.85|34
1645278270000|2022-02-19 13:44:30|2740.49|2732.79|2740.2|2732.5|2740.6|2732.9|2739.93|2732.23|32
1645278280000|2022-02-19 13:44:40|2740.25|2732.55|2740.17|2732.47|2740.26|2732.56|2739.83|2732.13|36
1645278290000|2022-02-19 13:44:50|2740.15|2732.45|2739.6|2731.9|2740.15|2732.45|2739.33|2731.63|36
1645278300000|2022-02-19 13:45:00|2739.58|2731.88|2739.98|2732.28|2740.18|2732.48|2739.56|2731.86|30
1645278310000|2022-02-19 13:45:10|2739.99|2732.29|2740.47|2732.77|2740.47|2732.77|2739.96|2732.26|29
1645278320000|2022-02-19 13:45:20|2740.43|2732.73|2741.58|2733.88|2741.58|2733.88|2740.34|2732.64|30
1645278330000|2022-02-19 13:45:30|2741.46|2733.76|2741.11|2733.41|2741.79|2734.09|2740.26|2732.56|33
1645278340000|2022-02-19 13:45:40|2741.2|2733.5|2741.13|2733.43|2741.56|2733.86|2741.11|2733.41|33
1645278350000|2022-02-19 13:45:50|2741.2|2733.5|2742.79|2735.09|2742.79|2735.09|2741.2|2733.5|37
1645278360000|2022-02-19 13:46:00|2742.63|2734.93|2744.06|2736.36|2744.08|2736.38|2742.63|2734.93|37
1645278370000|2022-02-19 13:46:10|2744.01|2736.31|2741.53|2733.83|2744.08|2736.38|2741.53|2733.83|37
1645278380000|2022-02-19 13:46:20|2741.4|2733.7|2741.26|2733.56|2741.64|2733.94|2740.82|2733.12|34
1645278390000|2022-02-19 13:46:30|2740.95|2733.25|2740.7|2733|2741.41|2733.71|2740.55|2732.85|32
1645278400000|2022-02-19 13:46:40|2740.69|2732.99|2742.12|2734.42|2742.12|2734.42|2740.63|2732.93|33
1645278410000|2022-02-19 13:46:50|2742.04|2734.34|2742.15|2734.45|2742.16|2734.46|2741.91|2734.21|31
1645278420000|2022-02-19 13:47:00|2742.12|2734.42|2741.8|2734.1|2742.22|2734.52|2741.73|2734.03|16
1645278430000|2022-02-19 13:47:10|2741.84|2734.14|2741.65|2733.95|2741.84|2734.14|2740.8|2733.1|28
1645278440000|2022-02-19 13:47:20|2741.8|2734.1|2743.07|2735.37|2743.09|2735.39|2741.7|2734|33
1645278450000|2022-02-19 13:47:30|2743.36|2735.66|2743.38|2735.68|2743.79|2736.09|2743.17|2735.47|32
1645278460000|2022-02-19 13:47:40|2744.1|2736.4|2745.57|2737.87|2745.57|2737.87|2744.1|2736.4|36
1645278470000|2022-02-19 13:47:50|2745.58|2737.88|2747.06|2739.36|2747.79|2740.09|2745.51|2737.81|37
1645278480000|2022-02-19 13:48:00|2747.12|2739.42|2744.79|2737.09|2747.48|2739.78|2744.46|2736.76|37
1645278490000|2022-02-19 13:48:10|2745.02|2737.32|2745.65|2737.95|2746.12|2738.42|2744.97|2737.27|36
1645278500000|2022-02-19 13:48:20|2745.62|2737.92|2744.74|2737.04|2745.68|2737.98|2744.7|2737|33
1645278510000|2022-02-19 13:48:30|2744.64|2736.94|2744.16|2736.46|2744.64|2736.94|2743.37|2735.67|37
1645278520000|2022-02-19 13:48:40|2744.15|2736.45|2743.17|2735.47|2744.18|2736.48|2743.17|2735.47|35
1645278530000|2022-02-19 13:48:50|2743.24|2735.54|2743.71|2736.01|2743.71|2736.01|2742.65|2734.95|32
1645278540000|2022-02-19 13:49:00|2743.68|2735.98|2742.93|2735.23|2743.76|2736.06|2742.83|2735.13|36
1645278550000|2022-02-19 13:49:10|2743.02|2735.32|2743.6|2735.9|2743.61|2735.91|2742.98|2735.28|31
1645278560000|2022-02-19 13:49:20|2743.55|2735.85|2743.15|2735.45|2743.93|2736.23|2743.15|2735.45|39
1645278570000|2022-02-19 13:49:30|2743.16|2735.46|2742.65|2734.95|2743.16|2735.46|2742.61|2734.91|27
1645278580000|2022-02-19 13:49:40|2742.57|2734.87|2744.15|2736.45|2744.15|2736.45|2742.56|2734.86|30
1645278590000|2022-02-19 13:49:50|2744.16|2736.46|2744.23|2736.53|2744.27|2736.57|2744.13|2736.43|28
1645278600000|2022-02-19 13:50:00|2744.25|2736.55|2745.42|2737.72|2745.42|2737.72|2744.17|2736.47|24
1645278610000|2022-02-19 13:50:10|2745.38|2737.68|2745.65|2737.95|2746.07|2738.37|2745.38|2737.68|28
1645278620000|2022-02-19 13:50:20|2745.66|2737.96|2745.35|2737.65|2746.16|2738.46|2745.31|2737.61|32
1645278630000|2022-02-19 13:50:30|2745.53|2737.83|2745.57|2737.87|2745.64|2737.94|2745.52|2737.82|20
1645278640000|2022-02-19 13:50:40|2745.59|2737.89|2745.35|2737.65|2745.6|2737.9|2745.33|2737.63|35
1645278650000|2022-02-19 13:50:50|2745.38|2737.68|2745.58|2737.88|2745.81|2738.11|2745.38|2737.68|32
1645278660000|2022-02-19 13:51:00|2745.54|2737.84|2746.79|2739.09|2746.8|2739.1|2745.54|2737.84|33
1645278670000|2022-02-19 13:51:10|2747.01|2739.31|2746.66|2738.96|2747.01|2739.31|2746.51|2738.81|35
1645278680000|2022-02-19 13:51:20|2746.69|2738.99|2746.23|2738.53|2746.8|2739.1|2746.16|2738.46|32
1645278690000|2022-02-19 13:51:30|2746.59|2738.89|2746.75|2739.05|2747.12|2739.42|2746.5|2738.8|34
1645278700000|2022-02-19 13:51:40|2746.82|2739.12|2747.07|2739.37|2747.12|2739.42|2746.74|2739.04|34
1645278710000|2022-02-19 13:51:50|2747.08|2739.38|2749.06|2741.36|2749.06|2741.36|2747.05|2739.35|32
1645278720000|2022-02-19 13:52:00|2749.02|2741.32|2747.51|2739.81|2749.13|2741.43|2746.89|2739.19|32
1645278730000|2022-02-19 13:52:10|2747.61|2739.91|2747.96|2740.26|2748.03|2740.33|2747.48|2739.78|34
1645278740000|2022-02-19 13:52:20|2748.02|2740.32|2747.66|2739.96|2748.36|2740.66|2747.65|2739.95|34
1645278750000|2022-02-19 13:52:30|2747.65|2739.95|2749.16|2741.46|2749.16|2741.46|2747.65|2739.95|35
1645278760000|2022-02-19 13:52:40|2749.15|2741.45|2749.86|2742.16|2749.86|2742.16|2748.99|2741.29|34
1645278770000|2022-02-19 13:52:50|2750.1|2742.4|2750.09|2742.39|2750.91|2743.21|2749.88|2742.18|35
1645278780000|2022-02-19 13:53:00|2750.1|2742.4|2749.2|2741.5|2750.48|2742.78|2748.97|2741.27|34
1645278790000|2022-02-19 13:53:10|2749.35|2741.65|2749.83|2742.13|2749.84|2742.14|2749.35|2741.65|33
1645278800000|2022-02-19 13:53:20|2749.85|2742.15|2747.89|2740.19|2750|2742.3|2747.89|2740.19|35
1645278810000|2022-02-19 13:53:30|2747.93|2740.23|2748.54|2740.84|2748.56|2740.86|2747.93|2740.23|34
1645278820000|2022-02-19 13:53:40|2748.63|2740.93|2748.11|2740.41|2748.84|2741.14|2747.9|2740.2|37
1645278830000|2022-02-19 13:53:50|2748.04|2740.34|2748.47|2740.77|2748.89|2741.19|2748.04|2740.34|34
1645278840000|2022-02-19 13:54:00|2748.45|2740.75|2748.2|2740.5|2748.51|2740.81|2748.14|2740.44|25
1645278850000|2022-02-19 13:54:10|2748.27|2740.57|2748.21|2740.51|2748.27|2740.57|2747.77|2740.07|32
1645278860000|2022-02-19 13:54:20|2748.11|2740.41|2747.13|2739.43|2748.2|2740.5|2747.08|2739.38|35
1645278870000|2022-02-19 13:54:30|2746.93|2739.23|2746.78|2739.08|2747.01|2739.31|2745.89|2738.19|39
1645278880000|2022-02-19 13:54:40|2747.01|2739.31|2747.18|2739.48|2747.85|2740.15|2747.01|2739.31|40
1645278890000|2022-02-19 13:54:50|2746.88|2739.18|2748.87|2741.17|2749|2741.3|2746.76|2739.06|38
1645278900000|2022-02-19 13:55:00|2748.77|2741.07|2748.98|2741.28|2749.04|2741.34|2748.72|2741.02|30
1645278910000|2022-02-19 13:55:10|2748.94|2741.24|2748.72|2741.02|2749.03|2741.33|2748.29|2740.59|32
1645278920000|2022-02-19 13:55:20|2748.85|2741.15|2748.93|2741.23|2748.94|2741.24|2748.65|2740.95|36
1645278930000|2022-02-19 13:55:30|2748.92|2741.22|2749.38|2741.68|2749.62|2741.92|2748.92|2741.22|31
1645278940000|2022-02-19 13:55:40|2749.36|2741.66|2749.42|2741.72|2750.3|2742.6|2749.36|2741.66|34
1645278950000|2022-02-19 13:55:50|2749.41|2741.71|2750.44|2742.74|2750.49|2742.79|2749.41|2741.71|33
1645278960000|2022-02-19 13:56:00|2750.39|2742.69|2750.16|2742.46|2750.45|2742.75|2749.35|2741.65|31
1645278970000|2022-02-19 13:56:10|2750.14|2742.44|2750.68|2742.98|2750.73|2743.03|2750.14|2742.44|34
1645278980000|2022-02-19 13:56:20|2750.5|2742.8|2752.33|2744.63|2752.33|2744.63|2750.38|2742.68|33
1645278990000|2022-02-19 13:56:30|2752.32|2744.62|2749.96|2742.26|2752.51|2744.81|2749.96|2742.26|39
1645279000000|2022-02-19 13:56:40|2750.09|2742.39|2750.27|2742.57|2750.27|2742.57|2749.65|2741.95|38
1645279010000|2022-02-19 13:56:50|2750.17|2742.47|2749.98|2742.28|2750.23|2742.53|2749.95|2742.25|32
1645279020000|2022-02-19 13:57:00|2749.89|2742.19|2747.88|2740.18|2749.89|2742.19|2747.86|2740.16|35
1645279030000|2022-02-19 13:57:10|2747.91|2740.21|2748.27|2740.57|2748.43|2740.73|2747.87|2740.17|35
1645279040000|2022-02-19 13:57:20|2748.38|2740.68|2749.48|2741.78|2749.48|2741.78|2748.38|2740.68|36
1645279050000|2022-02-19 13:57:30|2749.52|2741.82|2748.55|2740.85|2749.67|2741.97|2748.47|2740.77|32
1645279060000|2022-02-19 13:57:40|2748.65|2740.95|2749.77|2742.07|2749.77|2742.07|2748.65|2740.95|24
1645279070000|2022-02-19 13:57:50|2749.78|2742.08|2750.29|2742.59|2750.29|2742.59|2749.36|2741.66|34
1645279080000|2022-02-19 13:58:00|2750.31|2742.61|2750.42|2742.72|2750.96|2743.26|2750.24|2742.54|32
1645279090000|2022-02-19 13:58:10|2750.34|2742.64|2750.36|2742.66|2750.51|2742.81|2749.78|2742.08|32
1645279100000|2022-02-19 13:58:20|2750.5|2742.8|2750.07|2742.37|2750.56|2742.86|2750.05|2742.35|27
1645279110000|2022-02-19 13:58:30|2749.86|2742.16|2750.02|2742.32|2750.35|2742.65|2749.86|2742.16|33
1645279120000|2022-02-19 13:58:40|2750.03|2742.33|2750.52|2742.82|2750.56|2742.86|2750.02|2742.32|28
1645279130000|2022-02-19 13:58:50|2750.53|2742.83|2750.39|2742.69|2750.53|2742.83|2750.05|2742.35|30
1645279140000|2022-02-19 13:59:00|2750.38|2742.68|2749.51|2741.81|2750.66|2742.96|2749.44|2741.74|27
1645279150000|2022-02-19 13:59:10|2749.52|2741.82|2747.71|2740.01|2749.62|2741.92|2747.45|2739.75|35
1645279160000|2022-02-19 13:59:20|2747.74|2740.04|2748.59|2740.89|2749.15|2741.45|2747.74|2740.04|37
1645279170000|2022-02-19 13:59:30|2748.44|2740.74|2748.01|2740.31|2748.48|2740.78|2747.82|2740.12|33
1645279180000|2022-02-19 13:59:40|2748.04|2740.34|2748.22|2740.52|2748.32|2740.62|2747.52|2739.82|35
1645279190000|2022-02-19 13:59:50|2748.19|2740.49|2747.67|2739.97|2748.67|2740.97|2747.66|2739.96|36
1645279200000|2022-02-19 14:00:00|2747.69|2739.99|2746|2738.3|2747.69|2739.99|2745.71|2738.01|34
1645279210000|2022-02-19 14:00:10|2745.89|2738.19|2746.7|2739|2746.7|2739|2745.61|2737.91|35
1645279220000|2022-02-19 14:00:20|2746.68|2738.98|2746.05|2738.35|2746.85|2739.15|2745.99|2738.29|31
1645279230000|2022-02-19 14:00:30|2745.98|2738.28|2745.74|2738.04|2746.73|2739.03|2745.51|2737.81|37
1645279240000|2022-02-19 14:00:40|2745.78|2738.08|2745.86|2738.16|2745.95|2738.25|2745.28|2737.58|36
1645279250000|2022-02-19 14:00:50|2745.88|2738.18|2746.67|2738.97|2746.67|2738.97|2745.74|2738.04|29
1645279260000|2022-02-19 14:01:00|2746.65|2738.95|2748.36|2740.66|2748.36|2740.66|2746.6|2738.9|32
1645279270000|2022-02-19 14:01:10|2748.32|2740.62|2748.04|2740.34|2748.32|2740.62|2747.91|2740.21|26
1645279280000|2022-02-19 14:01:20|2748.11|2740.41|2748.9|2741.2|2748.9|2741.2|2748|2740.3|36
1645279290000|2022-02-19 14:01:30|2748.92|2741.22|2748.64|2740.94|2749.14|2741.44|2748.61|2740.91|26
1645279300000|2022-02-19 14:01:40|2748.63|2740.93|2748.68|2740.98|2748.69|2740.99|2748.07|2740.37|33
1645279310000|2022-02-19 14:01:50|2748.67|2740.97|2748.55|2740.85|2748.67|2740.97|2748.27|2740.57|35
1645279320000|2022-02-19 14:02:00|2748.71|2741.01|2748.61|2740.91|2749.14|2741.44|2748.58|2740.88|33
1645279330000|2022-02-19 14:02:10|2748.65|2740.95|2748.94|2741.24|2749|2741.3|2748.53|2740.83|31
1645279340000|2022-02-19 14:02:20|2748.95|2741.25|2748.25|2740.55|2748.98|2741.28|2748.12|2740.42|34
1645279350000|2022-02-19 14:02:30|2748.22|2740.52|2748.24|2740.54|2748.37|2740.67|2748.21|2740.51|32
1645279360000|2022-02-19 14:02:40|2748.23|2740.53|2748.13|2740.43|2748.87|2741.17|2748.11|2740.41|32
1645279370000|2022-02-19 14:02:50|2748.2|2740.5|2748.43|2740.73|2748.47|2740.77|2748.16|2740.46|35
1645279380000|2022-02-19 14:03:00|2748.42|2740.72|2748.07|2740.37|2748.45|2740.75|2748.05|2740.35|37
1645279390000|2022-02-19 14:03:10|2748.04|2740.34|2748.05|2740.35|2748.16|2740.46|2748.02|2740.32|20
1645279400000|2022-02-19 14:03:20|2748.04|2740.34|2748.18|2740.48|2748.23|2740.53|2747.92|2740.22|29
1645279410000|2022-02-19 14:03:30|2748.17|2740.47|2747.43|2739.73|2748.22|2740.52|2747.43|2739.73|27
1645279420000|2022-02-19 14:03:40|2747.41|2739.71|2747.24|2739.54|2747.41|2739.71|2747.1|2739.4|33
1645279430000|2022-02-19 14:03:50|2747.21|2739.51|2746.98|2739.28|2747.24|2739.54|2746.9|2739.2|34
1645279440000|2022-02-19 14:04:00|2746.99|2739.29|2745.75|2738.05|2747.07|2739.37|2745.59|2737.89|34
1645279450000|2022-02-19 14:04:10|2745.97|2738.27|2745.71|2738.01|2746.01|2738.31|2745.37|2737.67|30
1645279460000|2022-02-19 14:04:20|2745.78|2738.08|2745.19|2737.49|2745.78|2738.08|2745.11|2737.41|38
1645279470000|2022-02-19 14:04:30|2745.26|2737.56|2746.3|2738.6|2746.32|2738.62|2745.14|2737.44|36
1645279480000|2022-02-19 14:04:40|2746.29|2738.59|2746.09|2738.39|2746.6|2738.9|2746.03|2738.33|25
1645279490000|2022-02-19 14:04:50|2746.07|2738.37|2745.88|2738.18|2746.14|2738.44|2745.88|2738.18|29
1645279500000|2022-02-19 14:05:00|2745.6|2737.9|2745.69|2737.99|2745.69|2737.99|2745.16|2737.46|26
1645279510000|2022-02-19 14:05:10|2745.7|2738|2744.63|2736.93|2745.75|2738.05|2744.49|2736.79|33
1645279520000|2022-02-19 14:05:20|2744.61|2736.91|2743.19|2735.49|2744.72|2737.02|2743.08|2735.38|36
1645279530000|2022-02-19 14:05:30|2742.8|2735.1|2743.99|2736.29|2743.99|2736.29|2742.8|2735.1|34
1645279540000|2022-02-19 14:05:40|2744.07|2736.37|2744.04|2736.34|2744.48|2736.78|2744.04|2736.34|33
1645279550000|2022-02-19 14:05:50|2744.15|2736.45|2743.71|2736.01|2744.15|2736.45|2743.7|2736|33
1645279560000|2022-02-19 14:06:00|2743.74|2736.04|2744.44|2736.74|2744.56|2736.86|2743.6|2735.9|29
1645279570000|2022-02-19 14:06:10|2744.35|2736.65|2744.27|2736.57|2744.42|2736.72|2743.84|2736.14|37
1645279580000|2022-02-19 14:06:20|2744.32|2736.62|2744.12|2736.42|2744.32|2736.62|2744.03|2736.33|29
1645279590000|2022-02-19 14:06:30|2744.11|2736.41|2743.57|2735.87|2744.14|2736.44|2743.56|2735.86|32
1645279600000|2022-02-19 14:06:40|2743.59|2735.89|2742.95|2735.25|2743.61|2735.91|2742.89|2735.19|31
1645279610000|2022-02-19 14:06:50|2742.98|2735.28|2742.18|2734.48|2743.23|2735.53|2742.18|2734.48|26
1645279620000|2022-02-19 14:07:00|2742.22|2734.52|2742.35|2734.65|2742.67|2734.97|2742.21|2734.51|33
1645279630000|2022-02-19 14:07:10|2742.47|2734.77|2742.51|2734.81|2742.57|2734.87|2742.32|2734.62|26
1645279640000|2022-02-19 14:07:20|2742.52|2734.82|2742.5|2734.8|2742.66|2734.96|2742.46|2734.76|19
1645279650000|2022-02-19 14:07:30|2742.55|2734.85|2742.49|2734.79|2742.58|2734.88|2742.45|2734.75|10
1645279660000|2022-02-19 14:07:40|2742.5|2734.8|2742.48|2734.78|2742.5|2734.8|2742.4|2734.7|19
1645279670000|2022-02-19 14:07:50|2742.45|2734.75|2742.53|2734.83|2742.53|2734.83|2742.35|2734.65|10
1645279680000|2022-02-19 14:08:00|2742.54|2734.84|2742.44|2734.74|2742.54|2734.84|2742.4|2734.7|19
1645279690000|2022-02-19 14:08:10|2742.36|2734.66|2744.09|2736.39|2744.09|2736.39|2742.36|2734.66|33
1645279700000|2022-02-19 14:08:20|2744.07|2736.37|2743.87|2736.17|2744.18|2736.48|2743.83|2736.13|29
1645279710000|2022-02-19 14:08:30|2743.94|2736.24|2744.97|2737.27|2745.02|2737.32|2743.83|2736.13|32
1645279720000|2022-02-19 14:08:40|2744.85|2737.15|2743.75|2736.05|2745|2737.3|2743.75|2736.05|30
1645279730000|2022-02-19 14:08:50|2743.38|2735.68|2742.87|2735.17|2743.5|2735.8|2742.74|2735.04|29
1645279740000|2022-02-19 14:09:00|2742.88|2735.18|2743.88|2736.18|2743.99|2736.29|2742.87|2735.17|29
1645279750000|2022-02-19 14:09:10|2744|2736.3|2743.34|2735.64|2744.01|2736.31|2743.23|2735.53|29
1645279760000|2022-02-19 14:09:20|2743.31|2735.61|2742.54|2734.84|2743.39|2735.69|2742.52|2734.82|32
1645279770000|2022-02-19 14:09:30|2742.49|2734.79|2742.82|2735.12|2742.95|2735.25|2742.37|2734.67|33
1645279780000|2022-02-19 14:09:40|2742.53|2734.83|2740.56|2732.86|2742.53|2734.83|2740.44|2732.74|38
1645279790000|2022-02-19 14:09:50|2740.69|2732.99|2739.95|2732.25|2740.69|2732.99|2738.94|2731.24|33
1645279800000|2022-02-19 14:10:00|2739.92|2732.22|2740.07|2732.37|2740.57|2732.87|2739.92|2732.22|37
1645279810000|2022-02-19 14:10:10|2740.09|2732.39|2739.55|2731.85|2740.19|2732.49|2739.53|2731.83|32
1645279820000|2022-02-19 14:10:20|2739.56|2731.86|2739.15|2731.45|2739.58|2731.88|2739.15|2731.45|24
1645279830000|2022-02-19 14:10:30|2739.17|2731.47|2738.75|2731.05|2739.24|2731.54|2738.75|2731.05|38
1645279840000|2022-02-19 14:10:40|2738.49|2730.79|2738.25|2730.55|2738.52|2730.82|2737.56|2729.86|36
1645279850000|2022-02-19 14:10:50|2738.35|2730.65|2738.07|2730.37|2739.39|2731.69|2738.07|2730.37|37
1645279860000|2022-02-19 14:11:00|2738.06|2730.36|2739|2731.3|2739.01|2731.31|2737.91|2730.21|33
1645279870000|2022-02-19 14:11:10|2739.02|2731.32|2738.73|2731.03|2739.17|2731.47|2738.48|2730.78|29
1645279880000|2022-02-19 14:11:20|2738.71|2731.01|2740.1|2732.4|2740.16|2732.46|2738.71|2731.01|33
1645279890000|2022-02-19 14:11:30|2740.15|2732.45|2740.23|2732.53|2741.24|2733.54|2740.13|2732.43|38
1645279900000|2022-02-19 14:11:40|2740.2|2732.5|2740.29|2732.59|2740.54|2732.84|2740.13|2732.43|34
1645279910000|2022-02-19 14:11:50|2740.3|2732.6|2740.5|2732.8|2740.5|2732.8|2740.28|2732.58|28
1645279920000|2022-02-19 14:12:00|2740.46|2732.76|2740.46|2732.76|2740.49|2732.79|2740.12|2732.42|28
1645279930000|2022-02-19 14:12:10|2740.45|2732.75|2739.96|2732.26|2740.81|2733.11|2739.9|2732.2|34
1645279940000|2022-02-19 14:12:20|2739.8|2732.1|2739.07|2731.37|2740.14|2732.44|2738.71|2731.01|29
1645279950000|2022-02-19 14:12:30|2739.15|2731.45|2739.63|2731.93|2739.63|2731.93|2739.03|2731.33|23
1645279960000|2022-02-19 14:12:40|2739.73|2732.03|2739.78|2732.08|2739.93|2732.23|2739.65|2731.95|36
1645279970000|2022-02-19 14:12:50|2739.83|2732.13|2739.14|2731.44|2739.89|2732.19|2738.98|2731.28|32
1645279980000|2022-02-19 14:13:00|2739.08|2731.38|2738.96|2731.26|2739.21|2731.51|2738.96|2731.26|26
1645279990000|2022-02-19 14:13:10|2738.88|2731.18|2739.46|2731.76|2739.51|2731.81|2738.88|2731.18|26
1645280000000|2022-02-19 14:13:20|2739.44|2731.74|2737.81|2730.11|2739.44|2731.74|2737.8|2730.1|27
1645280010000|2022-02-19 14:13:30|2737.83|2730.13|2737.73|2730.03|2737.83|2730.13|2737.65|2729.95|23
1645280020000|2022-02-19 14:13:40|2737.72|2730.02|2737.73|2730.03|2737.81|2730.11|2737.53|2729.83|33
1645280030000|2022-02-19 14:13:50|2737.81|2730.11|2737.89|2730.19|2737.9|2730.2|2737.71|2730.01|19
1645280040000|2022-02-19 14:14:00|2737.85|2730.15|2738.4|2730.7|2738.64|2730.94|2737.85|2730.15|33
1645280050000|2022-02-19 14:14:10|2738.72|2731.02|2740.05|2732.35|2740.35|2732.65|2738.72|2731.02|34
1645280060000|2022-02-19 14:14:20|2740.04|2732.34|2740.06|2732.36|2740.27|2732.57|2740|2732.3|32
1645280070000|2022-02-19 14:14:30|2740.53|2732.83|2739.5|2731.8|2740.9|2733.2|2739.42|2731.72|31
1645280080000|2022-02-19 14:14:40|2739.47|2731.77|2739.67|2731.97|2739.78|2732.08|2739.46|2731.76|24
1645280090000|2022-02-19 14:14:50|2739.7|2732|2739.51|2731.81|2739.74|2732.04|2739.31|2731.61|36
1645280100000|2022-02-19 14:15:00|2739.56|2731.86|2739.84|2732.14|2739.87|2732.17|2739.56|2731.86|26
1645280110000|2022-02-19 14:15:10|2739.71|2732.01|2740.24|2732.54|2740.27|2732.57|2739.71|2732.01|30
1645280120000|2022-02-19 14:15:20|2740.23|2732.53|2740.94|2733.24|2741.01|2733.31|2740.18|2732.48|29
1645280130000|2022-02-19 14:15:30|2740.39|2732.69|2740.2|2732.5|2740.46|2732.76|2739.81|2732.11|33
1645280140000|2022-02-19 14:15:40|2740.22|2732.52|2738.87|2731.17|2740.22|2732.52|2738.67|2730.97|34
1645280150000|2022-02-19 14:15:50|2738.94|2731.24|2739.88|2732.18|2739.95|2732.25|2738.9|2731.2|36
1645280160000|2022-02-19 14:16:00|2739.92|2732.22|2739.85|2732.15|2739.92|2732.22|2739.59|2731.89|33
1645280170000|2022-02-19 14:16:10|2740.02|2732.32|2741.18|2733.48|2741.18|2733.48|2740.02|2732.32|33
1645280180000|2022-02-19 14:16:20|2741.19|2733.49|2741.53|2733.83|2742.29|2734.59|2741.19|2733.49|34
1645280190000|2022-02-19 14:16:30|2741.55|2733.85|2741.3|2733.6|2741.55|2733.85|2741.09|2733.39|36
1645280200000|2022-02-19 14:16:40|2741.26|2733.56|2740.52|2732.82|2741.35|2733.65|2740.44|2732.74|33
1645280210000|2022-02-19 14:16:50|2740.51|2732.81|2739.53|2731.83|2740.56|2732.86|2739.2|2731.5|27
1645280220000|2022-02-19 14:17:00|2739.52|2731.82|2739.53|2731.83|2739.6|2731.9|2739.31|2731.61|32
1645280230000|2022-02-19 14:17:10|2739.34|2731.64|2737.73|2730.03|2739.63|2731.93|2737.73|2730.03|30
1645280240000|2022-02-19 14:17:20|2737.38|2729.68|2734.63|2726.93|2737.38|2729.68|2734.17|2726.47|38
1645280250000|2022-02-19 14:17:30|2734.66|2726.96|2734.61|2726.91|2734.71|2727.01|2734.37|2726.67|32
1645280260000|2022-02-19 14:17:40|2734.56|2726.86|2734.86|2727.16|2734.87|2727.17|2734.41|2726.71|34
1645280270000|2022-02-19 14:17:50|2735.18|2727.48|2735.03|2727.33|2735.35|2727.65|2734.88|2727.18|24
1645280280000|2022-02-19 14:18:00|2735.33|2727.63|2736.46|2728.76|2736.46|2728.76|2735.33|2727.63|33
1645280290000|2022-02-19 14:18:10|2736.44|2728.74|2736.65|2728.95|2736.71|2729.01|2736.06|2728.36|37
1645280300000|2022-02-19 14:18:20|2736.67|2728.97|2736.23|2728.53|2736.67|2728.97|2735.89|2728.19|35
1645280310000|2022-02-19 14:18:30|2736.15|2728.45|2737.12|2729.42|2737.12|2729.42|2736.15|2728.45|31
1645280320000|2022-02-19 14:18:40|2737.13|2729.43|2737.06|2729.36|2737.16|2729.46|2736.51|2728.81|34
1645280330000|2022-02-19 14:18:50|2737.1|2729.4|2736.97|2729.27|2737.11|2729.41|2736.67|2728.97|34
1645280340000|2022-02-19 14:19:00|2736.96|2729.26|2737.3|2729.6|2737.34|2729.64|2736.94|2729.24|24
1645280350000|2022-02-19 14:19:10|2737.22|2729.52|2737.34|2729.64|2737.45|2729.75|2737.2|2729.5|25
1645280360000|2022-02-19 14:19:20|2737.35|2729.65|2737.31|2729.61|2737.49|2729.79|2737.3|2729.6|28
1645280370000|2022-02-19 14:19:30|2737.32|2729.62|2737.72|2730.02|2737.76|2730.06|2737.32|2729.62|25
1645280380000|2022-02-19 14:19:40|2737.74|2730.04|2737.73|2730.03|2737.75|2730.05|2737.64|2729.94|27
1645280390000|2022-02-19 14:19:50|2737.74|2730.04|2736.54|2728.84|2737.76|2730.06|2736.43|2728.73|31
1645280400000|2022-02-19 14:20:00|2736.56|2728.86|2737.32|2729.62|2737.32|2729.62|2736.56|2728.86|31
1645280410000|2022-02-19 14:20:10|2737.41|2729.71|2737.66|2729.96|2737.88|2730.18|2737.33|2729.63|30
1645280420000|2022-02-19 14:20:20|2737.64|2729.94|2737.74|2730.04|2737.8|2730.1|2737.5|2729.8|22
1645280430000|2022-02-19 14:20:30|2737.72|2730.02|2737.07|2729.37|2737.87|2730.17|2736.82|2729.12|32
1645280440000|2022-02-19 14:20:40|2737.16|2729.46|2737.55|2729.85|2737.8|2730.1|2737.02|2729.32|33
1645280450000|2022-02-19 14:20:50|2737.52|2729.82|2737.69|2729.99|2737.72|2730.02|2737.39|2729.69|30
1645280460000|2022-02-19 14:21:00|2737.68|2729.98|2737.49|2729.79|2737.92|2730.22|2737.4|2729.7|25
1645280470000|2022-02-19 14:21:10|2737.48|2729.78|2737.49|2729.79|2737.6|2729.9|2737.43|2729.73|33
1645280480000|2022-02-19 14:21:20|2737.44|2729.74|2737.22|2729.52|2737.68|2729.98|2737.22|2729.52|31
1645280490000|2022-02-19 14:21:30|2737.2|2729.5|2737.04|2729.34|2737.27|2729.57|2736.91|2729.21|30
1645280500000|2022-02-19 14:21:40|2737.06|2729.36|2737.12|2729.42|2737.19|2729.49|2736.98|2729.28|26
1645280510000|2022-02-19 14:21:50|2737.11|2729.41|2735.54|2727.84|2737.11|2729.41|2735.51|2727.81|29
1645280520000|2022-02-19 14:22:00|2735.57|2727.87|2735.43|2727.73|2735.65|2727.95|2735.04|2727.34|27
1645280530000|2022-02-19 14:22:10|2735.52|2727.82|2735.36|2727.66|2735.75|2728.05|2735.24|2727.54|36
1645280540000|2022-02-19 14:22:20|2735.35|2727.65|2734.31|2726.61|2735.51|2727.81|2734.26|2726.56|31
1645280550000|2022-02-19 14:22:30|2734.32|2726.62|2734.87|2727.17|2734.96|2727.26|2734.3|2726.6|37
1645280560000|2022-02-19 14:22:40|2734.89|2727.19|2734.8|2727.1|2734.94|2727.24|2734.73|2727.03|32
1645280570000|2022-02-19 14:22:50|2734.85|2727.15|2734.73|2727.03|2734.96|2727.26|2734.73|2727.03|23
1645280580000|2022-02-19 14:23:00|2734.7|2727|2734.86|2727.16|2734.87|2727.17|2734.68|2726.98|29
1645280590000|2022-02-19 14:23:10|2734.72|2727.02|2734.88|2727.18|2734.94|2727.24|2734.71|2727.01|30
1645280600000|2022-02-19 14:23:20|2734.89|2727.19|2734.52|2726.82|2734.98|2727.28|2734.44|2726.74|23
1645280610000|2022-02-19 14:23:30|2734.54|2726.84|2734.81|2727.11|2734.97|2727.27|2734.54|2726.84|28
1645280620000|2022-02-19 14:23:40|2734.83|2727.13|2734.78|2727.08|2734.91|2727.21|2734.39|2726.69|25
1645280630000|2022-02-19 14:23:50|2734.25|2726.55|2734.62|2726.92|2734.65|2726.95|2734.22|2726.52|15
1645280640000|2022-02-19 14:24:00|2734.51|2726.81|2734.75|2727.05|2734.78|2727.08|2734.51|2726.81|22
1645280650000|2022-02-19 14:24:10|2734.78|2727.08|2735.76|2728.06|2735.76|2728.06|2734.74|2727.04|22
1645280660000|2022-02-19 14:24:20|2735.82|2728.12|2735.61|2727.91|2735.83|2728.13|2735.54|2727.84|17
1645280670000|2022-02-19 14:24:30|2735.52|2727.82|2733.99|2726.29|2735.58|2727.88|2733.97|2726.27|28
1645280680000|2022-02-19 14:24:40|2734|2726.3|2733.26|2725.56|2734|2726.3|2733.22|2725.52|29
1645280690000|2022-02-19 14:24:50|2733.31|2725.61|2735.22|2727.52|2735.23|2727.53|2733.29|2725.59|31
1645280700000|2022-02-19 14:25:00|2735.37|2727.67|2735.48|2727.78|2735.63|2727.93|2735.21|2727.51|28
1645280710000|2022-02-19 14:25:10|2735.49|2727.79|2736.88|2729.18|2736.88|2729.18|2735.49|2727.79|28
1645280720000|2022-02-19 14:25:20|2736.89|2729.19|2738.55|2730.85|2738.55|2730.85|2736.89|2729.19|27
1645280730000|2022-02-19 14:25:30|2738.56|2730.86|2737.44|2729.74|2738.77|2731.07|2737.41|2729.71|27
1645280740000|2022-02-19 14:25:40|2737.43|2729.73|2737.73|2730.03|2738.08|2730.38|2737.42|2729.72|30
1645280750000|2022-02-19 14:25:50|2737.76|2730.06|2738.16|2730.46|2738.79|2731.09|2737.76|2730.06|32
1645280760000|2022-02-19 14:26:00|2738.13|2730.43|2737.67|2729.97|2738.13|2730.43|2737.54|2729.84|34
1645280770000|2022-02-19 14:26:10|2737.69|2729.99|2737.03|2729.33|2737.9|2730.2|2736.94|2729.24|35
1645280780000|2022-02-19 14:26:20|2737.02|2729.32|2737.42|2729.72|2737.47|2729.77|2737.02|2729.32|24
1645280790000|2022-02-19 14:26:30|2737.54|2729.84|2737.26|2729.56|2737.54|2729.84|2737.26|2729.56|29
1645280800000|2022-02-19 14:26:40|2737.25|2729.55|2737.55|2729.85|2737.55|2729.85|2737.08|2729.38|24
1645280810000|2022-02-19 14:26:50|2737.52|2729.82|2736.62|2728.92|2737.52|2729.82|2736.51|2728.81|24
1645280820000|2022-02-19 14:27:00|2736.53|2728.83|2736.45|2728.75|2736.7|2729|2736.44|2728.74|23
1645280830000|2022-02-19 14:27:10|2736.42|2728.72|2735.87|2728.17|2736.42|2728.72|2735.87|2728.17|20
1645280840000|2022-02-19 14:27:20|2735.98|2728.28|2736.09|2728.39|2736.1|2728.4|2735.93|2728.23|27
1645280850000|2022-02-19 14:27:30|2736.16|2728.46|2736.44|2728.74|2736.54|2728.84|2736.16|2728.46|20
1645280860000|2022-02-19 14:27:40|2736.41|2728.71|2736.3|2728.6|2736.41|2728.71|2736.17|2728.47|16
1645280870000|2022-02-19 14:27:50|2736.31|2728.61|2736.52|2728.82|2736.52|2728.82|2736.26|2728.56|23
1645280880000|2022-02-19 14:28:00|2736.53|2728.83|2734.6|2726.9|2736.64|2728.94|2734.56|2726.86|35
1645280890000|2022-02-19 14:28:10|2734.67|2726.97|2734.17|2726.47|2734.73|2727.03|2734.17|2726.47|25
1645280900000|2022-02-19 14:28:20|2734.18|2726.48|2734.85|2727.15|2735.59|2727.89|2734.18|2726.48|32
1645280910000|2022-02-19 14:28:30|2734.69|2726.99|2734.56|2726.86|2735.02|2727.32|2734.53|2726.83|33
1645280920000|2022-02-19 14:28:40|2734.63|2726.93|2734.74|2727.04|2735.05|2727.35|2734.63|2726.93|29
1645280930000|2022-02-19 14:28:50|2734.76|2727.06|2734.98|2727.28|2735.01|2727.31|2734.46|2726.76|31
1645280940000|2022-02-19 14:29:00|2735.07|2727.37|2734.81|2727.11|2735.1|2727.4|2734.57|2726.87|33
1645280950000|2022-02-19 14:29:10|2734.82|2727.12|2734.61|2726.91|2734.83|2727.13|2734.3|2726.6|27
1645280960000|2022-02-19 14:29:20|2734.59|2726.89|2734.91|2727.21|2735.2|2727.5|2734.59|2726.89|37
1645280970000|2022-02-19 14:29:30|2734.92|2727.22|2735.34|2727.64|2735.79|2728.09|2734.92|2727.22|28
1645280980000|2022-02-19 14:29:40|2735.43|2727.73|2735.31|2727.61|2735.5|2727.8|2735.21|2727.51|33
1645280990000|2022-02-19 14:29:50|2735.28|2727.58|2735.39|2727.69|2735.4|2727.7|2735.21|2727.51|29
1645281000000|2022-02-19 14:30:00|2735.38|2727.68|2735.65|2727.95|2735.65|2727.95|2735.34|2727.64|21
1645281010000|2022-02-19 14:30:10|2735.61|2727.91|2735.75|2728.05|2735.78|2728.08|2735.5|2727.8|17
1645281020000|2022-02-19 14:30:20|2735.84|2728.14|2735.71|2728.01|2736.06|2728.36|2735.71|2728.01|26
1645281030000|2022-02-19 14:30:30|2735.51|2727.81|2735.89|2728.19|2735.89|2728.19|2735.51|2727.81|31
1645281040000|2022-02-19 14:30:40|2735.85|2728.15|2735.63|2727.93|2735.89|2728.19|2735.53|2727.83|31
1645281050000|2022-02-19 14:30:50|2735.64|2727.94|2735.48|2727.78|2735.7|2728|2735.48|2727.78|30
1645281060000|2022-02-19 14:31:00|2735.47|2727.77|2735.15|2727.45|2735.47|2727.77|2734.97|2727.27|25
1645281070000|2022-02-19 14:31:10|2735.12|2727.42|2735.1|2727.4|2735.35|2727.65|2735.06|2727.36|32
1645281080000|2022-02-19 14:31:20|2735.04|2727.34|2734.12|2726.42|2735.04|2727.34|2733.91|2726.21|27
1645281090000|2022-02-19 14:31:30|2734.08|2726.38|2733.82|2726.12|2734.21|2726.51|2733.82|2726.12|31
1645281100000|2022-02-19 14:31:40|2733.59|2725.89|2732.81|2725.11|2733.59|2725.89|2732.41|2724.71|33
1645281110000|2022-02-19 14:31:50|2732.67|2724.97|2732.36|2724.66|2732.85|2725.15|2731.58|2723.88|28
1645281120000|2022-02-19 14:32:00|2732.39|2724.69|2732.31|2724.61|2732.6|2724.9|2732.13|2724.43|36
1645281130000|2022-02-19 14:32:10|2732.18|2724.48|2731.65|2723.95|2732.29|2724.59|2731.44|2723.74|35
1645281140000|2022-02-19 14:32:20|2731.57|2723.87|2729.67|2721.97|2731.68|2723.98|2729.67|2721.97|33
1645281150000|2022-02-19 14:32:30|2729.72|2722.02|2729.28|2721.58|2729.76|2722.06|2728.77|2721.07|36
1645281160000|2022-02-19 14:32:40|2729.24|2721.54|2729.81|2722.11|2730.02|2722.32|2729.24|2721.54|33
1645281170000|2022-02-19 14:32:50|2729.9|2722.2|2730.83|2723.13|2730.83|2723.13|2729.81|2722.11|36
1645281180000|2022-02-19 14:33:00|2730.74|2723.04|2730.42|2722.72|2730.74|2723.04|2730.42|2722.72|28
1645281190000|2022-02-19 14:33:10|2730.45|2722.75|2727.93|2720.23|2730.66|2722.96|2727.81|2720.11|37
1645281200000|2022-02-19 14:33:20|2727.92|2720.22|2727.88|2720.18|2728.12|2720.42|2727.62|2719.92|35
1645281210000|2022-02-19 14:33:30|2727.87|2720.17|2729.53|2721.83|2729.53|2721.83|2727.68|2719.98|34
1645281220000|2022-02-19 14:33:40|2729.58|2721.88|2730.22|2722.52|2730.36|2722.66|2729.58|2721.88|33
1645281230000|2022-02-19 14:33:50|2730.19|2722.49|2729.02|2721.32|2730.32|2722.62|2729.02|2721.32|36
1645281240000|2022-02-19 14:34:00|2729.04|2721.34|2728.39|2720.69|2729.3|2721.6|2728.37|2720.67|32
1645281250000|2022-02-19 14:34:10|2728.45|2720.75|2728.16|2720.46|2728.48|2720.78|2728.07|2720.37|33
1645281260000|2022-02-19 14:34:20|2728.08|2720.38|2728.1|2720.4|2728.42|2720.72|2728.08|2720.38|35
1645281270000|2022-02-19 14:34:30|2728.03|2720.33|2728.41|2720.71|2728.44|2720.74|2728.03|2720.33|36
1645281280000|2022-02-19 14:34:40|2728.38|2720.68|2729.67|2721.97|2729.68|2721.98|2728.33|2720.63|35
1645281290000|2022-02-19 14:34:50|2729.68|2721.98|2729.32|2721.62|2730.05|2722.35|2729.31|2721.61|34
1645281300000|2022-02-19 14:35:00|2729.4|2721.7|2728.54|2720.84|2729.4|2721.7|2728.36|2720.66|32
1645281310000|2022-02-19 14:35:10|2728.57|2720.87|2728.56|2720.86|2728.8|2721.1|2728.29|2720.59|31
1645281320000|2022-02-19 14:35:20|2728.59|2720.89|2728.16|2720.46|2728.62|2720.92|2728.04|2720.34|33
1645281330000|2022-02-19 14:35:30|2728.08|2720.38|2728.22|2720.52|2728.34|2720.64|2728.05|2720.35|30
1645281340000|2022-02-19 14:35:40|2728.2|2720.5|2727.78|2720.08|2728.34|2720.64|2727.73|2720.03|33
1645281350000|2022-02-19 14:35:50|2727.76|2720.06|2727.79|2720.09|2727.96|2720.26|2727.76|2720.06|19
1645281360000|2022-02-19 14:36:00|2727.78|2720.08|2727.56|2719.86|2727.78|2720.08|2727.28|2719.58|29
1645281370000|2022-02-19 14:36:10|2727.57|2719.87|2727.52|2719.82|2727.93|2720.23|2727.4|2719.7|30
1645281380000|2022-02-19 14:36:20|2727.5|2719.8|2728.35|2720.65|2728.35|2720.65|2726.78|2719.08|37
1645281390000|2022-02-19 14:36:30|2728.4|2720.7|2728.69|2720.99|2728.78|2721.08|2728.4|2720.7|34
1645281400000|2022-02-19 14:36:40|2728.78|2721.08|2730.08|2722.38|2730.08|2722.38|2728.78|2721.08|32
1645281410000|2022-02-19 14:36:50|2730.28|2722.58|2730.81|2723.11|2732.03|2724.33|2730.28|2722.58|37
1645281420000|2022-02-19 14:37:00|2730.71|2723.01|2729.59|2721.89|2730.91|2723.21|2728.97|2721.27|38
1645281430000|2022-02-19 14:37:10|2729.72|2722.02|2730.69|2722.99|2730.82|2723.12|2729.67|2721.97|39
1645281440000|2022-02-19 14:37:20|2730.82|2723.12|2731.27|2723.57|2731.27|2723.57|2730.33|2722.63|34
1645281450000|2022-02-19 14:37:30|2731.45|2723.75|2731.79|2724.09|2732.78|2725.08|2731.31|2723.61|39
1645281460000|2022-02-19 14:37:40|2731.84|2724.14|2731.33|2723.63|2732.08|2724.38|2731.33|2723.63|28
1645281470000|2022-02-19 14:37:50|2731.34|2723.64|2731.14|2723.44|2731.34|2723.64|2730.28|2722.58|33
1645281480000|2022-02-19 14:38:00|2731.04|2723.34|2730.26|2722.56|2731.04|2723.34|2730.08|2722.38|31
1645281490000|2022-02-19 14:38:10|2730.28|2722.58|2731.43|2723.73|2731.63|2723.93|2729.96|2722.26|35
1645281500000|2022-02-19 14:38:20|2731.29|2723.59|2731.46|2723.76|2731.59|2723.89|2731.12|2723.42|30
1645281510000|2022-02-19 14:38:30|2731.43|2723.73|2731.06|2723.36|2731.43|2723.73|2730.75|2723.05|32
1645281520000|2022-02-19 14:38:40|2730.97|2723.27|2731.01|2723.31|2731.06|2723.36|2730.93|2723.23|19
1645281530000|2022-02-19 14:38:50|2731.04|2723.34|2731.2|2723.5|2731.2|2723.5|2730.76|2723.06|32
1645281540000|2022-02-19 14:39:00|2731.19|2723.49|2730.99|2723.29|2731.19|2723.49|2730.8|2723.1|31
1645281550000|2022-02-19 14:39:10|2730.98|2723.28|2730.15|2722.45|2730.99|2723.29|2730.1|2722.4|23
1645281560000|2022-02-19 14:39:20|2730.36|2722.66|2731.06|2723.36|2731.06|2723.36|2730.23|2722.53|34
1645281570000|2022-02-19 14:39:30|2731.15|2723.45|2730.92|2723.22|2731.27|2723.57|2730.91|2723.21|34
1645281580000|2022-02-19 14:39:40|2730.87|2723.17|2730.94|2723.24|2731.12|2723.42|2730.87|2723.17|17
1645281590000|2022-02-19 14:39:50|2731.03|2723.33|2730.95|2723.25|2731.03|2723.33|2730.94|2723.24|14
1645281600000|2022-02-19 14:40:00|2730.94|2723.24|2731.37|2723.67|2731.84|2724.14|2730.91|2723.21|34
1645281610000|2022-02-19 14:40:10|2731.39|2723.69|2731.54|2723.84|2731.59|2723.89|2731.26|2723.56|28
1645281620000|2022-02-19 14:40:20|2731.52|2723.82|2729.95|2722.25|2731.59|2723.89|2729.83|2722.13|32
1645281630000|2022-02-19 14:40:30|2729.89|2722.19|2730.19|2722.49|2730.22|2722.52|2729.89|2722.19|30
1645281640000|2022-02-19 14:40:40|2730.17|2722.47|2730.31|2722.61|2730.34|2722.64|2730.17|2722.47|23
1645281650000|2022-02-19 14:40:50|2730.32|2722.62|2730.75|2723.05|2730.9|2723.2|2730.32|2722.62|28
1645281660000|2022-02-19 14:41:00|2730.76|2723.06|2730.58|2722.88|2730.76|2723.06|2730.08|2722.38|34
1645281670000|2022-02-19 14:41:10|2730.54|2722.84|2730.53|2722.83|2730.57|2722.87|2730.3|2722.6|24
1645281680000|2022-02-19 14:41:20|2730.55|2722.85|2730.55|2722.85|2730.61|2722.91|2730.44|2722.74|28
1645281690000|2022-02-19 14:41:30|2730.57|2722.87|2731.61|2723.91|2731.72|2724.02|2730.57|2722.87|34
1645281700000|2022-02-19 14:41:40|2731.49|2723.79|2731.57|2723.87|2731.86|2724.16|2731.4|2723.7|34
1645281710000|2022-02-19 14:41:50|2731.64|2723.94|2731.8|2724.1|2731.95|2724.25|2731.52|2723.82|30
1645281720000|2022-02-19 14:42:00|2731.87|2724.17|2731.96|2724.26|2732.17|2724.47|2731.77|2724.07|21
1645281730000|2022-02-19 14:42:10|2731.94|2724.24|2732.03|2724.33|2732.03|2724.33|2731.92|2724.22|7
1645281740000|2022-02-19 14:42:20|2732.02|2724.32|2731.22|2723.52|2732.04|2724.34|2731.17|2723.47|25
1645281750000|2022-02-19 14:42:30|2731.23|2723.53|2734.7|2727|2734.7|2727|2731.23|2723.53|36
1645281760000|2022-02-19 14:42:40|2734.68|2726.98|2733.65|2725.95|2734.68|2726.98|2733.25|2725.55|33
1645281770000|2022-02-19 14:42:50|2733.63|2725.93|2733.44|2725.74|2733.73|2726.03|2733.41|2725.71|31
1645281780000|2022-02-19 14:43:00|2733.52|2725.82|2734|2726.3|2734.07|2726.37|2733.41|2725.71|36
1645281790000|2022-02-19 14:43:10|2734.15|2726.45|2735.77|2728.07|2735.8|2728.1|2734|2726.3|35
1645281800000|2022-02-19 14:43:20|2735.79|2728.09|2735.73|2728.03|2736.33|2728.63|2735.73|2728.03|32
1645281810000|2022-02-19 14:43:30|2735.5|2727.8|2736.21|2728.51|2736.59|2728.89|2735.5|2727.8|32
1645281820000|2022-02-19 14:43:40|2736.19|2728.49|2736.24|2728.54|2736.32|2728.62|2735.9|2728.2|24
1645281830000|2022-02-19 14:43:50|2736.02|2728.32|2735.23|2727.53|2736.02|2728.32|2734.9|2727.2|28
1645281840000|2022-02-19 14:44:00|2735.19|2727.49|2736.26|2728.56|2736.37|2728.67|2735.19|2727.49|33
1645281850000|2022-02-19 14:44:10|2736.3|2728.6|2736.52|2728.82|2736.52|2728.82|2736.15|2728.45|22
1645281860000|2022-02-19 14:44:20|2736.54|2728.84|2736.93|2729.23|2736.94|2729.24|2736.54|2728.84|25
1645281870000|2022-02-19 14:44:30|2736.88|2729.18|2737.2|2729.5|2737.24|2729.54|2736.83|2729.13|29
1645281880000|2022-02-19 14:44:40|2737.23|2729.53|2737.23|2729.53|2737.36|2729.66|2737.15|2729.45|28
1645281890000|2022-02-19 14:44:50|2737.26|2729.56|2737.25|2729.55|2737.33|2729.63|2737.21|2729.51|17
1645281900000|2022-02-19 14:45:00|2737.26|2729.56|2737.99|2730.29|2737.99|2730.29|2737.26|2729.56|28
1645281910000|2022-02-19 14:45:10|2738.02|2730.32|2738.2|2730.5|2738.21|2730.51|2737.8|2730.1|27
1645281920000|2022-02-19 14:45:20|2738.22|2730.52|2741.14|2733.44|2741.14|2733.44|2738.22|2730.52|36
1645281930000|2022-02-19 14:45:30|2741.19|2733.49|2741.08|2733.38|2741.68|2733.98|2740.52|2732.82|36
1645281940000|2022-02-19 14:45:40|2741.03|2733.33|2741.48|2733.78|2741.75|2734.05|2740.7|2733|33
1645281950000|2022-02-19 14:45:50|2741.49|2733.79|2741|2733.3|2741.72|2734.02|2740.93|2733.23|36
1645281960000|2022-02-19 14:46:00|2740.87|2733.17|2739.28|2731.58|2740.96|2733.26|2738.97|2731.27|35
1645281970000|2022-02-19 14:46:10|2739.31|2731.61|2738.57|2730.87|2739.36|2731.66|2738.46|2730.76|31
1645281980000|2022-02-19 14:46:20|2738.62|2730.92|2738.34|2730.64|2739.25|2731.55|2738.34|2730.64|31
1645281990000|2022-02-19 14:46:30|2738.27|2730.57|2739.46|2731.76|2739.51|2731.81|2738.18|2730.48|33
1645282000000|2022-02-19 14:46:40|2739.69|2731.99|2739.95|2732.25|2739.95|2732.25|2739.42|2731.72|31
1645282010000|2022-02-19 14:46:50|2740.01|2732.31|2740.47|2732.77|2740.47|2732.77|2739.91|2732.21|30
1645282020000|2022-02-19 14:47:00|2740.45|2732.75|2739.85|2732.15|2740.73|2733.03|2739.71|2732.01|34
1645282030000|2022-02-19 14:47:10|2739.88|2732.18|2739.42|2731.72|2740.26|2732.56|2739.4|2731.7|33
1645282040000|2022-02-19 14:47:20|2739.44|2731.74|2739.84|2732.14|2739.84|2732.14|2739.44|2731.74|19
1645282050000|2022-02-19 14:47:30|2739.93|2732.23|2740.8|2733.1|2740.81|2733.11|2739.89|2732.19|32
1645282060000|2022-02-19 14:47:40|2740.81|2733.11|2740.28|2732.58|2741.53|2733.83|2740.22|2732.52|34
1645282070000|2022-02-19 14:47:50|2740.42|2732.72|2740.71|2733.01|2741.06|2733.36|2740.42|2732.72|30
1645282080000|2022-02-19 14:48:00|2740.73|2733.03|2739.89|2732.19|2740.79|2733.09|2739.88|2732.18|33
1645282090000|2022-02-19 14:48:10|2739.96|2732.26|2739.79|2732.09|2739.98|2732.28|2739.79|2732.09|16
1645282100000|2022-02-19 14:48:20|2739.81|2732.11|2739.55|2731.85|2739.91|2732.21|2739.5|2731.8|25
1645282110000|2022-02-19 14:48:30|2739.56|2731.86|2739.59|2731.89|2739.62|2731.92|2739.54|2731.84|16
1645282120000|2022-02-19 14:48:40|2739.6|2731.9|2739.71|2732.01|2739.76|2732.06|2739.6|2731.9|13
1645282130000|2022-02-19 14:48:50|2739.72|2732.02|2738.56|2730.86|2739.79|2732.09|2738.31|2730.61|31
1645282140000|2022-02-19 14:49:00|2738.52|2730.82|2738.71|2731.01|2738.81|2731.11|2738.5|2730.8|32
1645282150000|2022-02-19 14:49:10|2738.72|2731.02|2740.35|2732.65|2740.45|2732.75|2738.72|2731.02|35
1645282160000|2022-02-19 14:49:20|2740.37|2732.67|2740.46|2732.76|2740.46|2732.76|2740.18|2732.48|37
1645282170000|2022-02-19 14:49:30|2740.5|2732.8|2740.91|2733.21|2741.09|2733.39|2740.4|2732.7|37
1645282180000|2022-02-19 14:49:40|2740.97|2733.27|2741.14|2733.44|2741.37|2733.67|2740.94|2733.24|32
1645282190000|2022-02-19 14:49:50|2741.09|2733.39|2741.25|2733.55|2741.32|2733.62|2741.08|2733.38|22
1645282200000|2022-02-19 14:50:00|2741.22|2733.52|2741.32|2733.62|2741.32|2733.62|2741.1|2733.4|27
1645282210000|2022-02-19 14:50:10|2741.39|2733.69|2740.66|2732.96|2741.39|2733.69|2740.49|2732.79|21
1645282220000|2022-02-19 14:50:20|2740.67|2732.97|2739.66|2731.96|2740.71|2733.01|2739.57|2731.87|33
1645282230000|2022-02-19 14:50:30|2739.71|2732.01|2739.64|2731.94|2739.78|2732.08|2739.63|2731.93|28
1645282240000|2022-02-19 14:50:40|2739.56|2731.86|2738.58|2730.88|2739.57|2731.87|2738.5|2730.8|32
1645282250000|2022-02-19 14:50:50|2738.61|2730.91|2736.75|2729.05|2738.69|2730.99|2736.75|2729.05|33
1645282260000|2022-02-19 14:51:00|2736.58|2728.88|2737.07|2729.37|2737.14|2729.44|2736.12|2728.42|40
1645282270000|2022-02-19 14:51:10|2737.05|2729.35|2737.02|2729.32|2737.2|2729.5|2736.96|2729.26|31
1645282280000|2022-02-19 14:51:20|2737.05|2729.35|2737.55|2729.85|2737.94|2730.24|2737.05|2729.35|34
1645282290000|2022-02-19 14:51:30|2737.58|2729.88|2737.61|2729.91|2737.65|2729.95|2737.55|2729.85|25
1645282300000|2022-02-19 14:51:40|2737.62|2729.92|2737.58|2729.88|2737.71|2730.01|2737.58|2729.88|26
1645282310000|2022-02-19 14:51:50|2737.56|2729.86|2737.56|2729.86|2737.71|2730.01|2737.56|2729.86|30
1645282320000|2022-02-19 14:52:00|2737.6|2729.9|2737.33|2729.63|2737.66|2729.96|2737.28|2729.58|28
1645282330000|2022-02-19 14:52:10|2737.28|2729.58|2736.2|2728.5|2737.56|2729.86|2736.2|2728.5|29
1645282340000|2022-02-19 14:52:20|2736.21|2728.51|2736.18|2728.48|2736.34|2728.64|2736.18|2728.48|29
1645282350000|2022-02-19 14:52:30|2736.19|2728.49|2736.56|2728.86|2736.56|2728.86|2736.05|2728.35|24
1645282360000|2022-02-19 14:52:40|2736.58|2728.88|2736.95|2729.25|2736.99|2729.29|2736.54|2728.84|30
1645282370000|2022-02-19 14:52:50|2736.98|2729.28|2737.61|2729.91|2737.68|2729.98|2736.98|2729.28|26
1645282380000|2022-02-19 14:53:00|2737.6|2729.9|2738.59|2730.89|2739.05|2731.35|2737.56|2729.86|30
1645282390000|2022-02-19 14:53:10|2738.67|2730.97|2739.51|2731.81|2739.51|2731.81|2738.46|2730.76|32
1645282400000|2022-02-19 14:53:20|2739.69|2731.99|2739.86|2732.16|2740.09|2732.39|2739.69|2731.99|31
1645282410000|2022-02-19 14:53:30|2739.84|2732.14|2739.68|2731.98|2739.92|2732.22|2739.68|2731.98|24
1645282420000|2022-02-19 14:53:40|2739.75|2732.05|2739.76|2732.06|2739.9|2732.2|2739.41|2731.71|29
1645282430000|2022-02-19 14:53:50|2739.77|2732.07|2739.94|2732.24|2739.98|2732.28|2739.76|2732.06|30
1645282440000|2022-02-19 14:54:00|2739.95|2732.25|2739.93|2732.23|2740.16|2732.46|2739.92|2732.22|24
1645282450000|2022-02-19 14:54:10|2739.89|2732.19|2739.51|2731.81|2740.03|2732.33|2739.42|2731.72|31
1645282460000|2022-02-19 14:54:20|2739.59|2731.89|2739.61|2731.91|2739.61|2731.91|2739.27|2731.57|27
1645282470000|2022-02-19 14:54:30|2739.63|2731.93|2739.96|2732.26|2740.43|2732.73|2739.62|2731.92|34
1645282480000|2022-02-19 14:54:40|2739.97|2732.27|2740.01|2732.31|2740.16|2732.46|2739.91|2732.21|33
1645282490000|2022-02-19 14:54:50|2740.08|2732.38|2739.61|2731.91|2740.21|2732.51|2739.61|2731.91|30
1645282500000|2022-02-19 14:55:00|2739.6|2731.9|2739.75|2732.05|2739.75|2732.05|2739.6|2731.9|21
1645282510000|2022-02-19 14:55:10|2739.74|2732.04|2739.78|2732.08|2739.78|2732.08|2739.69|2731.99|21
1645282520000|2022-02-19 14:55:20|2739.8|2732.1|2740.09|2732.39|2740.28|2732.58|2739.72|2732.02|27
1645282530000|2022-02-19 14:55:30|2740.08|2732.38|2740.26|2732.56|2740.38|2732.68|2740.08|2732.38|25
1645282540000|2022-02-19 14:55:40|2740.34|2732.64|2740.33|2732.63|2740.51|2732.81|2740.32|2732.62|24
1645282550000|2022-02-19 14:55:50|2740.34|2732.64|2740.52|2732.82|2740.53|2732.83|2740.28|2732.58|25
1645282560000|2022-02-19 14:56:00|2740.5|2732.8|2740.51|2732.81|2740.6|2732.9|2740.49|2732.79|19
1645282570000|2022-02-19 14:56:10|2740.52|2732.82|2740.56|2732.86|2740.81|2733.11|2740.48|2732.78|22
1645282580000|2022-02-19 14:56:20|2740.6|2732.9|2740.59|2732.89|2740.65|2732.95|2740.54|2732.84|16
1645282590000|2022-02-19 14:56:30|2740.57|2732.87|2740.62|2732.92|2740.65|2732.95|2740.55|2732.85|13
1645282600000|2022-02-19 14:56:40|2740.59|2732.89|2740.16|2732.46|2740.65|2732.95|2740.16|2732.46|20
1645282610000|2022-02-19 14:56:50|2740.11|2732.41|2740.31|2732.61|2740.35|2732.65|2740.11|2732.41|23
1645282620000|2022-02-19 14:57:00|2740.4|2732.7|2740.25|2732.55|2740.4|2732.7|2740.21|2732.51|19
1645282630000|2022-02-19 14:57:10|2740.23|2732.53|2740.48|2732.78|2740.58|2732.88|2740.22|2732.52|20
1645282640000|2022-02-19 14:57:20|2740.49|2732.79|2740.33|2732.63|2740.52|2732.82|2740.33|2732.63|19
1645282650000|2022-02-19 14:57:30|2740.35|2732.65|2740.44|2732.74|2740.49|2732.79|2740.31|2732.61|22
1645282660000|2022-02-19 14:57:40|2740.43|2732.73|2740.38|2732.68|2740.49|2732.79|2740.38|2732.68|25
1645282670000|2022-02-19 14:57:50|2740.41|2732.71|2740.38|2732.68|2740.47|2732.77|2740.34|2732.64|12
1645282680000|2022-02-19 14:58:00|2740.47|2732.77|2738.32|2730.62|2740.47|2732.77|2738.32|2730.62|20
1645282690000|2022-02-19 14:58:10|2738.29|2730.59|2737.77|2730.07|2738.29|2730.59|2736.84|2729.14|34
1645282700000|2022-02-19 14:58:20|2737.71|2730.01|2737.76|2730.06|2737.96|2730.26|2737.66|2729.96|29
1645282710000|2022-02-19 14:58:30|2737.82|2730.12|2737.73|2730.03|2737.83|2730.13|2737.35|2729.65|24
1645282720000|2022-02-19 14:58:40|2737.78|2730.08|2737.12|2729.42|2737.78|2730.08|2736.16|2728.46|37
1645282730000|2022-02-19 14:58:50|2737.15|2729.45|2736.91|2729.21|2737.15|2729.45|2736.54|2728.84|29
1645282740000|2022-02-19 14:59:00|2736.9|2729.2|2736.77|2729.07|2736.95|2729.25|2736.73|2729.03|22
1645282750000|2022-02-19 14:59:10|2736.72|2729.02|2736.44|2728.74|2736.83|2729.13|2735.98|2728.28|32
1645282760000|2022-02-19 14:59:20|2736.43|2728.73|2735.94|2728.24|2736.56|2728.86|2735.94|2728.24|28
1645282770000|2022-02-19 14:59:30|2735.97|2728.27|2735.7|2728|2736.01|2728.31|2735.69|2727.99|24
1645282780000|2022-02-19 14:59:40|2735.67|2727.97|2735.47|2727.77|2735.76|2728.06|2735.41|2727.71|25
1645282790000|2022-02-19 14:59:50|2735.43|2727.73|2732.61|2724.91|2735.46|2727.76|2732.61|2724.91|35
1645282800000|2022-02-19 15:00:00|2732.65|2724.95|2735.42|2727.72|2735.74|2728.04|2732.65|2724.95|39
1645282810000|2022-02-19 15:00:10|2735.41|2727.71|2735.22|2727.52|2735.52|2727.82|2735.22|2727.52|30
1645282820000|2022-02-19 15:00:20|2735.23|2727.53|2735.2|2727.5|2735.25|2727.55|2735.05|2727.35|26
1645282830000|2022-02-19 15:00:30|2735.23|2727.53|2735.54|2727.84|2735.54|2727.84|2735.11|2727.41|31
1645282840000|2022-02-19 15:00:40|2735.51|2727.81|2735.42|2727.72|2735.58|2727.88|2735.33|2727.63|31
1645282850000|2022-02-19 15:00:50|2735.41|2727.71|2735.48|2727.78|2735.78|2728.08|2735.37|2727.67|31
1645282860000|2022-02-19 15:01:00|2735.47|2727.77|2733.87|2726.17|2735.55|2727.85|2733.87|2726.17|29
1645282870000|2022-02-19 15:01:10|2733.8|2726.1|2732.51|2724.81|2733.82|2726.12|2732.51|2724.81|34
1645282880000|2022-02-19 15:01:20|2732.58|2724.88|2732.58|2724.88|2732.65|2724.95|2732.47|2724.77|29
1645282890000|2022-02-19 15:01:30|2732.64|2724.94|2732.36|2724.66|2732.71|2725.01|2732.34|2724.64|29
1645282900000|2022-02-19 15:01:40|2732.37|2724.67|2732.37|2724.67|2732.41|2724.71|2732.28|2724.58|24
1645282910000|2022-02-19 15:01:50|2732.4|2724.7|2731.74|2724.04|2732.42|2724.72|2731.74|2724.04|30
1645282920000|2022-02-19 15:02:00|2731.51|2723.81|2730.6|2722.9|2731.68|2723.98|2730.43|2722.73|36
1645282930000|2022-02-19 15:02:10|2730.55|2722.85|2730.82|2723.12|2731.25|2723.55|2730.54|2722.84|35
1645282940000|2022-02-19 15:02:20|2730.77|2723.07|2731.61|2723.91|2731.68|2723.98|2730.66|2722.96|35
1645282950000|2022-02-19 15:02:30|2731.62|2723.92|2730.61|2722.91|2731.62|2723.92|2730.39|2722.69|28
1645282960000|2022-02-19 15:02:40|2730.56|2722.86|2730.44|2722.74|2730.61|2722.91|2730.39|2722.69|30
1645282970000|2022-02-19 15:02:50|2730.41|2722.71|2730.35|2722.65|2730.5|2722.8|2730.22|2722.52|26
1645282980000|2022-02-19 15:03:00|2730.34|2722.64|2730.29|2722.59|2730.38|2722.68|2730.21|2722.51|20
1645282990000|2022-02-19 15:03:10|2730.28|2722.58|2729.8|2722.1|2730.28|2722.58|2729.3|2721.6|35
1645283000000|2022-02-19 15:03:20|2729.87|2722.17|2729.66|2721.96|2729.87|2722.17|2729.53|2721.83|29
1645283010000|2022-02-19 15:03:30|2729.65|2721.95|2729.44|2721.74|2729.87|2722.17|2729.3|2721.6|36
1645283020000|2022-02-19 15:03:40|2729.41|2721.71|2728.28|2720.58|2729.55|2721.85|2728.28|2720.58|32
1645283030000|2022-02-19 15:03:50|2728.3|2720.6|2728.01|2720.31|2728.36|2720.66|2727.88|2720.18|30
1645283040000|2022-02-19 15:04:00|2728.03|2720.33|2728.05|2720.35|2728.23|2720.53|2727.99|2720.29|21
1645283050000|2022-02-19 15:04:10|2727.99|2720.29|2729.11|2721.41|2729.4|2721.7|2727.98|2720.28|32
1645283060000|2022-02-19 15:04:20|2729.03|2721.33|2729.06|2721.36|2729.18|2721.48|2728.97|2721.27|33
1645283070000|2022-02-19 15:04:30|2729.05|2721.35|2728.99|2721.29|2729.19|2721.49|2728.94|2721.24|28
1645283080000|2022-02-19 15:04:40|2728.96|2721.26|2729.9|2722.2|2729.91|2722.21|2728.95|2721.25|32
1645283090000|2022-02-19 15:04:50|2730.03|2722.33|2729.64|2721.94|2730.28|2722.58|2729.57|2721.87|34
1645283100000|2022-02-19 15:05:00|2729.76|2722.06|2730.37|2722.67|2730.37|2722.67|2729.64|2721.94|32
1645283110000|2022-02-19 15:05:10|2730.29|2722.59|2730.28|2722.58|2730.42|2722.72|2730.18|2722.48|30
1645283120000|2022-02-19 15:05:20|2730.26|2722.56|2730.27|2722.57|2730.33|2722.63|2730.24|2722.54|25
1645283130000|2022-02-19 15:05:30|2730.25|2722.55|2730.27|2722.57|2730.33|2722.63|2730.23|2722.53|28
1645283140000|2022-02-19 15:05:40|2730.28|2722.58|2729.73|2722.03|2730.3|2722.6|2729.69|2721.99|28
1645283150000|2022-02-19 15:05:50|2729.71|2722.01|2728.97|2721.27|2729.71|2722.01|2728.88|2721.18|28
1645283160000|2022-02-19 15:06:00|2728.95|2721.25|2728.58|2720.88|2728.95|2721.25|2728.56|2720.86|30
1645283170000|2022-02-19 15:06:10|2728.6|2720.9|2726.8|2719.1|2728.62|2720.92|2726.74|2719.04|34
1645283180000|2022-02-19 15:06:20|2726.74|2719.04|2725.94|2718.24|2726.75|2719.05|2724.98|2717.28|36
1645283190000|2022-02-19 15:06:30|2726.13|2718.43|2726.28|2718.58|2726.87|2719.17|2726.13|2718.43|30
1645283200000|2022-02-19 15:06:40|2726.32|2718.62|2726.35|2718.65|2726.52|2718.82|2726.31|2718.61|32
1645283210000|2022-02-19 15:06:50|2726.37|2718.67|2726.9|2719.2|2727.05|2719.35|2726.37|2718.67|35
1645283220000|2022-02-19 15:07:00|2726.91|2719.21|2727.74|2720.04|2728|2720.3|2726.84|2719.14|36
1645283230000|2022-02-19 15:07:10|2727.75|2720.05|2728.56|2720.86|2728.86|2721.16|2727.75|2720.05|35
1645283240000|2022-02-19 15:07:20|2728.57|2720.87|2728.97|2721.27|2729.13|2721.43|2728.52|2720.82|22
1645283250000|2022-02-19 15:07:30|2728.8|2721.1|2728.32|2720.62|2728.8|2721.1|2728.27|2720.57|30
1645283260000|2022-02-19 15:07:40|2728.31|2720.61|2727.96|2720.26|2728.35|2720.65|2727.96|2720.26|19
1645283270000|2022-02-19 15:07:50|2727.97|2720.27|2728.11|2720.41|2728.13|2720.43|2727.96|2720.26|26
1645283280000|2022-02-19 15:08:00|2728.12|2720.42|2727.75|2720.05|2728.15|2720.45|2727.72|2720.02|26
1645283290000|2022-02-19 15:08:10|2727.72|2720.02|2727.17|2719.47|2727.72|2720.02|2727.05|2719.35|14
1645283300000|2022-02-19 15:08:20|2727.1|2719.4|2727.11|2719.41|2727.18|2719.48|2727.04|2719.34|18
1645283310000|2022-02-19 15:08:30|2727.08|2719.38|2727.79|2720.09|2727.79|2720.09|2726.99|2719.29|25
1645283320000|2022-02-19 15:08:40|2727.8|2720.1|2728.37|2720.67|2728.41|2720.71|2727.8|2720.1|34
1645283330000|2022-02-19 15:08:50|2728.32|2720.62|2730.57|2722.87|2730.57|2722.87|2728.21|2720.51|26
1645283340000|2022-02-19 15:09:00|2730.67|2722.97|2732.05|2724.35|2732.05|2724.35|2730.6|2722.9|37
1645283350000|2022-02-19 15:09:10|2732.06|2724.36|2732.36|2724.66|2732.85|2725.15|2732.03|2724.33|37
1645283360000|2022-02-19 15:09:20|2732.32|2724.62|2732.09|2724.39|2732.32|2724.62|2732.05|2724.35|34
1645283370000|2022-02-19 15:09:30|2732.08|2724.38|2732.14|2724.44|2732.24|2724.54|2732.06|2724.36|24
1645283380000|2022-02-19 15:09:40|2732.12|2724.42|2732.33|2724.63|2732.36|2724.66|2732.07|2724.37|34
1645283390000|2022-02-19 15:09:50|2732.36|2724.66|2731.61|2723.91|2732.36|2724.66|2731.54|2723.84|30
1645283400000|2022-02-19 15:10:00|2731.57|2723.87|2731.66|2723.96|2731.81|2724.11|2731.49|2723.79|32
1645283410000|2022-02-19 15:10:10|2731.17|2723.47|2731.08|2723.38|2731.22|2723.52|2731|2723.3|27
1645283420000|2022-02-19 15:10:20|2731.09|2723.39|2732.26|2724.56|2732.27|2724.57|2730.98|2723.28|30
1645283430000|2022-02-19 15:10:30|2732.23|2724.53|2732.28|2724.58|2732.31|2724.61|2732.05|2724.35|31
1645283440000|2022-02-19 15:10:40|2732.2|2724.5|2732.01|2724.31|2732.37|2724.67|2731.6|2723.9|25
1645283450000|2022-02-19 15:10:50|2731.96|2724.26|2731.96|2724.26|2732.14|2724.44|2731.89|2724.19|31
1645283460000|2022-02-19 15:11:00|2732|2724.3|2732.05|2724.35|2732.14|2724.44|2731.97|2724.27|26
1645283470000|2022-02-19 15:11:10|2732.09|2724.39|2732.23|2724.53|2732.23|2724.53|2731.9|2724.2|23
1645283480000|2022-02-19 15:11:20|2732.25|2724.55|2734.5|2726.8|2734.72|2727.02|2732.25|2724.55|37
1645283490000|2022-02-19 15:11:30|2734.3|2726.6|2734.26|2726.56|2734.3|2726.6|2733.36|2725.66|37
1645283500000|2022-02-19 15:11:40|2734.3|2726.6|2733.74|2726.04|2735|2727.3|2733.63|2725.93|34
1645283510000|2022-02-19 15:11:50|2733.79|2726.09|2734.35|2726.65|2734.43|2726.73|2733.12|2725.42|35
1645283520000|2022-02-19 15:12:00|2734.23|2726.53|2732.58|2724.88|2734.34|2726.64|2732.27|2724.57|36
1645283530000|2022-02-19 15:12:10|2732.55|2724.85|2733.21|2725.51|2733.25|2725.55|2732.5|2724.8|33
1645283540000|2022-02-19 15:12:20|2733.23|2725.53|2733.69|2725.99|2733.87|2726.17|2733.23|2725.53|34
1645283550000|2022-02-19 15:12:30|2733.65|2725.95|2732.94|2725.24|2733.84|2726.14|2732.92|2725.22|34
1645283560000|2022-02-19 15:12:40|2732.95|2725.25|2732.74|2725.04|2732.95|2725.25|2732.56|2724.86|31
1645283570000|2022-02-19 15:12:50|2732.81|2725.11|2733.27|2725.57|2733.3|2725.6|2732.7|2725|37
1645283580000|2022-02-19 15:13:00|2733.3|2725.6|2732.31|2724.61|2733.38|2725.68|2732.31|2724.61|34
1645283590000|2022-02-19 15:13:10|2732.32|2724.62|2732.27|2724.57|2732.47|2724.77|2732.24|2724.54|29
1645283600000|2022-02-19 15:13:20|2732.31|2724.61|2732.7|2725|2733.23|2725.53|2732.31|2724.61|32
1645283610000|2022-02-19 15:13:30|2732.57|2724.87|2733.36|2725.66|2733.36|2725.66|2731.99|2724.29|38
1645283620000|2022-02-19 15:13:40|2733.41|2725.71|2733.2|2725.5|2733.42|2725.72|2733.15|2725.45|22
1645283630000|2022-02-19 15:13:50|2733.21|2725.51|2733.32|2725.62|2733.33|2725.63|2733.14|2725.44|32
1645283640000|2022-02-19 15:14:00|2733.35|2725.65|2732.81|2725.11|2733.35|2725.65|2732.77|2725.07|30
1645283650000|2022-02-19 15:14:10|2732.84|2725.14|2733.48|2725.78|2733.48|2725.78|2732.75|2725.05|29
1645283660000|2022-02-19 15:14:20|2733.46|2725.76|2733.37|2725.67|2733.47|2725.77|2733.31|2725.61|22
1645283670000|2022-02-19 15:14:30|2733.48|2725.78|2733.9|2726.2|2734.04|2726.34|2733.48|2725.78|23
1645283680000|2022-02-19 15:14:40|2733.89|2726.19|2733.66|2725.96|2733.97|2726.27|2733.55|2725.85|30
1645283690000|2022-02-19 15:14:50|2733.65|2725.95|2733.86|2726.16|2733.91|2726.21|2733.65|2725.95|23
1645283700000|2022-02-19 15:15:00|2733.94|2726.24|2734.66|2726.96|2734.66|2726.96|2733.94|2726.24|31
1645283710000|2022-02-19 15:15:10|2734.67|2726.97|2735.1|2727.4|2735.26|2727.56|2734.66|2726.96|30
1645283720000|2022-02-19 15:15:20|2735.11|2727.41|2735.05|2727.35|2735.3|2727.6|2735.03|2727.33|29
1645283730000|2022-02-19 15:15:30|2734.99|2727.29|2734.52|2726.82|2735.11|2727.41|2734.52|2726.82|31
1645283740000|2022-02-19 15:15:40|2734.54|2726.84|2734.72|2727.02|2734.76|2727.06|2734.44|2726.74|29
1645283750000|2022-02-19 15:15:50|2734.73|2727.03|2734.94|2727.24|2735.3|2727.6|2734.64|2726.94|30
1645283760000|2022-02-19 15:16:00|2734.96|2727.26|2735.1|2727.4|2735.1|2727.4|2734.86|2727.16|33
1645283770000|2022-02-19 15:16:10|2735.2|2727.5|2735|2727.3|2735.29|2727.59|2735|2727.3|32
1645283780000|2022-02-19 15:16:20|2735.01|2727.31|2737.65|2729.95|2737.65|2729.95|2735.01|2727.31|36
1645283790000|2022-02-19 15:16:30|2737.48|2729.78|2737.85|2730.15|2737.85|2730.15|2737.28|2729.58|34
1645283800000|2022-02-19 15:16:40|2738.08|2730.38|2739.97|2732.27|2739.97|2732.27|2738.05|2730.35|32
1645283810000|2022-02-19 15:16:50|2740.13|2732.43|2740.1|2732.4|2741.66|2733.96|2740.08|2732.38|37
1645283820000|2022-02-19 15:17:00|2740|2732.3|2740.4|2732.7|2740.4|2732.7|2739.84|2732.14|30
1645283830000|2022-02-19 15:17:10|2740.32|2732.62|2740.88|2733.18|2740.88|2733.18|2740.08|2732.38|33
1645283840000|2022-02-19 15:17:20|2740.97|2733.27|2741.99|2734.29|2741.99|2734.29|2740.97|2733.27|31
1645283850000|2022-02-19 15:17:30|2741.91|2734.21|2742.56|2734.86|2742.76|2735.06|2741.9|2734.2|29
1645283860000|2022-02-19 15:17:40|2742.6|2734.9|2742.86|2735.16|2742.9|2735.2|2742.6|2734.9|32
1645283870000|2022-02-19 15:17:50|2742.98|2735.28|2743.09|2735.39|2743.12|2735.42|2742.91|2735.21|29
1645283880000|2022-02-19 15:18:00|2743.29|2735.59|2745.39|2737.69|2746.24|2738.54|2743.28|2735.58|36
1645283890000|2022-02-19 15:18:10|2745.24|2737.54|2744.1|2736.4|2745.34|2737.64|2743.77|2736.07|37
1645283900000|2022-02-19 15:18:20|2744.12|2736.42|2743.54|2735.84|2744.14|2736.44|2743.36|2735.66|34
1645283910000|2022-02-19 15:18:30|2743.56|2735.86|2743.59|2735.89|2743.59|2735.89|2743.25|2735.55|37
1645283920000|2022-02-19 15:18:40|2743.6|2735.9|2743.59|2735.89|2743.61|2735.91|2743.46|2735.76|30
1645283930000|2022-02-19 15:18:50|2743.6|2735.9|2743.82|2736.12|2743.82|2736.12|2743.36|2735.66|30
1645283940000|2022-02-19 15:19:00|2743.83|2736.13|2743.49|2735.79|2743.91|2736.21|2743.49|2735.79|31
1645283950000|2022-02-19 15:19:10|2743.39|2735.69|2741.59|2733.89|2743.39|2735.69|2741.59|2733.89|32
1645283960000|2022-02-19 15:19:20|2741.58|2733.88|2741.54|2733.84|2741.64|2733.94|2741.18|2733.48|34
1645283970000|2022-02-19 15:19:30|2741.57|2733.87|2742.39|2734.69|2742.43|2734.73|2741.57|2733.87|33
1645283980000|2022-02-19 15:19:40|2742.45|2734.75|2742.94|2735.24|2743|2735.3|2742.42|2734.72|26
1645283990000|2022-02-19 15:19:50|2742.86|2735.16|2743.17|2735.47|2743.29|2735.59|2742.82|2735.12|32
1645284000000|2022-02-19 15:20:00|2743.44|2735.74|2743.42|2735.72|2743.92|2736.22|2743.42|2735.72|31
1645284010000|2022-02-19 15:20:10|2743.39|2735.69|2742.87|2735.17|2743.39|2735.69|2742.87|2735.17|30
1645284020000|2022-02-19 15:20:20|2742.86|2735.16|2741.59|2733.89|2742.86|2735.16|2741.57|2733.87|31
1645284030000|2022-02-19 15:20:30|2741.73|2734.03|2741.66|2733.96|2741.73|2734.03|2741.43|2733.73|35
1645284040000|2022-02-19 15:20:40|2741.55|2733.85|2742.34|2734.64|2742.44|2734.74|2741.46|2733.76|31
1645284050000|2022-02-19 15:20:50|2742.35|2734.65|2743.27|2735.57|2743.38|2735.68|2742.31|2734.61|35
1645284060000|2022-02-19 15:21:00|2743.32|2735.62|2743.4|2735.7|2743.47|2735.77|2743.26|2735.56|20
1645284070000|2022-02-19 15:21:10|2743.39|2735.69|2743.6|2735.9|2743.7|2736|2743.39|2735.69|25
1645284080000|2022-02-19 15:21:20|2743.65|2735.95|2745.26|2737.56|2745.34|2737.64|2743.63|2735.93|38
1645284090000|2022-02-19 15:21:30|2745.37|2737.67|2744.89|2737.19|2745.46|2737.76|2744.88|2737.18|30
1645284100000|2022-02-19 15:21:40|2745.04|2737.34|2744.96|2737.26|2745.22|2737.52|2744.84|2737.14|27
1645284110000|2022-02-19 15:21:50|2745.08|2737.38|2745.3|2737.6|2745.58|2737.88|2745.07|2737.37|30
1645284120000|2022-02-19 15:22:00|2745.2|2737.5|2747.16|2739.46|2747.23|2739.53|2745.2|2737.5|36
1645284130000|2022-02-19 15:22:10|2747.12|2739.42|2746.69|2738.99|2747.32|2739.62|2746.53|2738.83|36
1645284140000|2022-02-19 15:22:20|2746.68|2738.98|2747.61|2739.91|2747.61|2739.91|2746.64|2738.94|32
1645284150000|2022-02-19 15:22:30|2747.71|2740.01|2746.04|2738.34|2747.92|2740.22|2745.22|2737.52|39
1645284160000|2022-02-19 15:22:40|2746.03|2738.33|2746.02|2738.32|2746.14|2738.44|2745.94|2738.24|25
1645284170000|2022-02-19 15:22:50|2746.03|2738.33|2746.13|2738.43|2746.13|2738.43|2745.91|2738.21|22
1645284180000|2022-02-19 15:23:00|2746.09|2738.39|2746.54|2738.84|2746.7|2739|2746.09|2738.39|31
1645284190000|2022-02-19 15:23:10|2746.66|2738.96|2746.49|2738.79|2746.74|2739.04|2746.49|2738.79|29
1645284200000|2022-02-19 15:23:20|2746.3|2738.6|2745.9|2738.2|2746.3|2738.6|2745.88|2738.18|34
1645284210000|2022-02-19 15:23:30|2745.92|2738.22|2744.18|2736.48|2745.93|2738.23|2744.17|2736.47|35
1645284220000|2022-02-19 15:23:40|2744.16|2736.46|2744.64|2736.94|2744.64|2736.94|2743.76|2736.06|29
1645284230000|2022-02-19 15:23:50|2744.85|2737.15|2745.71|2738.01|2745.75|2738.05|2744.85|2737.15|32
1645284240000|2022-02-19 15:24:00|2745.75|2738.05|2746.69|2738.99|2746.74|2739.04|2745.75|2738.05|28
1645284250000|2022-02-19 15:24:10|2746.71|2739.01|2746.2|2738.5|2746.71|2739.01|2746.04|2738.34|36
1645284260000|2022-02-19 15:24:20|2746.22|2738.52|2746.68|2738.98|2747.09|2739.39|2746.21|2738.51|36
1645284270000|2022-02-19 15:24:30|2746.65|2738.95|2746.71|2739.01|2746.88|2739.18|2746.61|2738.91|28
1645284280000|2022-02-19 15:24:40|2746.85|2739.15|2747.1|2739.4|2747.34|2739.64|2746.71|2739.01|29
1645284290000|2022-02-19 15:24:50|2747.11|2739.41|2746.91|2739.21|2747.31|2739.61|2746.9|2739.2|28
1645284300000|2022-02-19 15:25:00|2746.84|2739.14|2743.63|2735.93|2747.09|2739.39|2743.63|2735.93|34
1645284310000|2022-02-19 15:25:10|2743.45|2735.75|2744.27|2736.57|2744.86|2737.16|2743.45|2735.75|36
1645284320000|2022-02-19 15:25:20|2744.32|2736.62|2744.92|2737.22|2745.13|2737.43|2744.31|2736.61|36
1645284330000|2022-02-19 15:25:30|2744.99|2737.29|2745.01|2737.31|2745.19|2737.49|2744.95|2737.25|25
1645284340000|2022-02-19 15:25:40|2744.96|2737.26|2745.65|2737.95|2745.65|2737.95|2744.88|2737.18|31
1645284350000|2022-02-19 15:25:50|2745.67|2737.97|2744.93|2737.23|2745.74|2738.04|2744.79|2737.09|29
1645284360000|2022-02-19 15:26:00|2744.99|2737.29|2746.33|2738.63|2746.84|2739.14|2744.99|2737.29|37
1645284370000|2022-02-19 15:26:10|2746.31|2738.61|2746.65|2738.95|2747|2739.3|2746.22|2738.52|34
1645284380000|2022-02-19 15:26:20|2746.5|2738.8|2746.78|2739.08|2746.81|2739.11|2746.43|2738.73|34
1645284390000|2022-02-19 15:26:30|2746.91|2739.21|2746.87|2739.17|2746.96|2739.26|2746.66|2738.96|29
1645284400000|2022-02-19 15:26:40|2746.86|2739.16|2747.17|2739.47|2747.37|2739.67|2746.8|2739.1|30
1645284410000|2022-02-19 15:26:50|2747.2|2739.5|2747.06|2739.36|2747.23|2739.53|2746.84|2739.14|31
1645284420000|2022-02-19 15:27:00|2747.07|2739.37|2747.25|2739.55|2747.32|2739.62|2746.8|2739.1|29
1645284430000|2022-02-19 15:27:10|2747.27|2739.57|2747.21|2739.51|2747.33|2739.63|2747.16|2739.46|19
1645284440000|2022-02-19 15:27:20|2747.39|2739.69|2746.34|2738.64|2747.46|2739.76|2746.34|2738.64|32
1645284450000|2022-02-19 15:27:30|2746.29|2738.59|2746.41|2738.71|2746.64|2738.94|2746.2|2738.5|35
1645284460000|2022-02-19 15:27:40|2746.42|2738.72|2746.32|2738.62|2746.55|2738.85|2746.32|2738.62|18
1645284470000|2022-02-19 15:27:50|2746.39|2738.69|2746.43|2738.73|2746.48|2738.78|2746.36|2738.66|21
1645284480000|2022-02-19 15:28:00|2746.36|2738.66|2746.35|2738.65|2746.45|2738.75|2746.16|2738.46|12
1645284490000|2022-02-19 15:28:10|2746.36|2738.66|2746.29|2738.59|2746.36|2738.66|2746.24|2738.54|4
1645284500000|2022-02-19 15:28:20|2746.33|2738.63|2746.27|2738.57|2746.33|2738.63|2746.25|2738.55|13
1645284510000|2022-02-19 15:28:30|2746.28|2738.58|2747.02|2739.32|2747.08|2739.38|2746.26|2738.56|25
1645284520000|2022-02-19 15:28:40|2746.92|2739.22|2746.93|2739.23|2747.03|2739.33|2746.83|2739.13|31
1645284530000|2022-02-19 15:28:50|2746.9|2739.2|2746.9|2739.2|2746.95|2739.25|2746.85|2739.15|26
1645284540000|2022-02-19 15:29:00|2746.94|2739.24|2747.41|2739.71|2748.13|2740.43|2746.86|2739.16|31
1645284550000|2022-02-19 15:29:10|2747.5|2739.8|2747.32|2739.62|2747.54|2739.84|2747.3|2739.6|19
1645284560000|2022-02-19 15:29:20|2747.36|2739.66|2747.59|2739.89|2747.82|2740.12|2747.3|2739.6|20
1645284570000|2022-02-19 15:29:30|2747.61|2739.91|2747.63|2739.93|2747.68|2739.98|2747.53|2739.83|24
1645284580000|2022-02-19 15:29:40|2747.6|2739.9|2747.43|2739.73|2747.67|2739.97|2747.17|2739.47|26
1645284590000|2022-02-19 15:29:50|2747.38|2739.68|2747.46|2739.76|2747.52|2739.82|2747.34|2739.64|22
1645284600000|2022-02-19 15:30:00|2747.44|2739.74|2747.33|2739.63|2747.46|2739.76|2747.05|2739.35|22
1645284610000|2022-02-19 15:30:10|2747.38|2739.68|2746.21|2738.51|2747.44|2739.74|2746.21|2738.51|27
1645284620000|2022-02-19 15:30:20|2745.94|2738.24|2743.22|2735.52|2745.94|2738.24|2743.22|2735.52|35
1645284630000|2022-02-19 15:30:30|2743.21|2735.51|2743.19|2735.49|2743.21|2735.51|2742.82|2735.12|35
1645284640000|2022-02-19 15:30:40|2743.14|2735.44|2744.2|2736.5|2744.26|2736.56|2742.91|2735.21|34
1645284650000|2022-02-19 15:30:50|2744.22|2736.52|2744.3|2736.6|2744.45|2736.75|2744.05|2736.35|37
1645284660000|2022-02-19 15:31:00|2744.14|2736.44|2744.82|2737.12|2745.16|2737.46|2744.11|2736.41|35
1645284670000|2022-02-19 15:31:10|2745.05|2737.35|2744.63|2736.93|2745.14|2737.44|2744.4|2736.7|34
1645284680000|2022-02-19 15:31:20|2744.65|2736.95|2744.65|2736.95|2744.72|2737.02|2744.63|2736.93|32
1645284690000|2022-02-19 15:31:30|2744.67|2736.97|2745.35|2737.65|2745.43|2737.73|2744.64|2736.94|30
1645284700000|2022-02-19 15:31:40|2745.36|2737.66|2746.03|2738.33|2746.03|2738.33|2745.25|2737.55|29
1645284710000|2022-02-19 15:31:50|2745.99|2738.29|2747.21|2739.51|2747.24|2739.54|2745.99|2738.29|29
1645284720000|2022-02-19 15:32:00|2747.25|2739.55|2747.5|2739.8|2747.5|2739.8|2747.25|2739.55|31
1645284730000|2022-02-19 15:32:10|2747.35|2739.65|2747.15|2739.45|2747.41|2739.71|2746.97|2739.27|27
1645284740000|2022-02-19 15:32:20|2747.13|2739.43|2747.07|2739.37|2747.16|2739.46|2746.92|2739.22|26
1645284750000|2022-02-19 15:32:30|2747.08|2739.38|2747.52|2739.82|2747.64|2739.94|2747.07|2739.37|33
1645284760000|2022-02-19 15:32:40|2747.51|2739.81|2747.95|2740.25|2747.95|2740.25|2747.4|2739.7|29
1645284770000|2022-02-19 15:32:50|2747.93|2740.23|2749.36|2741.66|2749.36|2741.66|2747.92|2740.22|24
1645284780000|2022-02-19 15:33:00|2749.68|2741.98|2749.94|2742.24|2750.43|2742.73|2749.12|2741.42|37
1645284790000|2022-02-19 15:33:10|2749.92|2742.22|2748.73|2741.03|2750.03|2742.33|2748.69|2740.99|36
1645284800000|2022-02-19 15:33:20|2748.74|2741.04|2748.61|2740.91|2748.76|2741.06|2748.56|2740.86|29
1645284810000|2022-02-19 15:33:30|2748.62|2740.92|2748.12|2740.42|2748.62|2740.92|2747.97|2740.27|29
1645284820000|2022-02-19 15:33:40|2748.11|2740.41|2747.76|2740.06|2748.25|2740.55|2747.72|2740.02|24
1645284830000|2022-02-19 15:33:50|2747.77|2740.07|2747.86|2740.16|2748.3|2740.6|2747.64|2739.94|35
1645284840000|2022-02-19 15:34:00|2747.84|2740.14|2747.09|2739.39|2748.06|2740.36|2747|2739.3|32
1645284850000|2022-02-19 15:34:10|2747.08|2739.38|2747.39|2739.69|2747.45|2739.75|2747.05|2739.35|29
1645284860000|2022-02-19 15:34:20|2747.06|2739.36|2746.72|2739.02|2747.15|2739.45|2746.34|2738.64|31
1645284870000|2022-02-19 15:34:30|2746.8|2739.1|2746.67|2738.97|2746.99|2739.29|2746.63|2738.93|29
1645284880000|2022-02-19 15:34:40|2746.63|2738.93|2746.83|2739.13|2746.96|2739.26|2746.63|2738.93|25
1645284890000|2022-02-19 15:34:50|2746.82|2739.12|2746.33|2738.63|2746.92|2739.22|2746.33|2738.63|19
1645284900000|2022-02-19 15:35:00|2746.84|2739.14|2746.91|2739.21|2746.91|2739.21|2746.84|2739.14|5
1645284910000|2022-02-19 15:35:10|2746.89|2739.19|2746.9|2739.2|2746.93|2739.23|2746.85|2739.15|24
1645284920000|2022-02-19 15:35:20|2746.88|2739.18|2746.9|2739.2|2746.99|2739.29|2746.77|2739.07|31
1645284930000|2022-02-19 15:35:30|2746.86|2739.16|2747.33|2739.63|2747.35|2739.65|2746.86|2739.16|31
1645284940000|2022-02-19 15:35:40|2747.31|2739.61|2747.34|2739.64|2747.52|2739.82|2747.16|2739.46|28
1645284950000|2022-02-19 15:35:50|2747.38|2739.68|2747.25|2739.55|2747.38|2739.68|2747.18|2739.48|17
1645284960000|2022-02-19 15:36:00|2747.08|2739.38|2747.09|2739.39|2747.14|2739.44|2746.94|2739.24|27
1645284970000|2022-02-19 15:36:10|2747.08|2739.38|2747.15|2739.45|2747.19|2739.49|2746.92|2739.22|24
1645284980000|2022-02-19 15:36:20|2747.12|2739.42|2747.13|2739.43|2747.18|2739.48|2747.04|2739.34|23
1645284990000|2022-02-19 15:36:30|2747.12|2739.42|2747.15|2739.45|2747.15|2739.45|2747.11|2739.41|9
1645285000000|2022-02-19 15:36:40|2747.16|2739.46|2747.07|2739.37|2747.16|2739.46|2747.02|2739.32|25
1645285010000|2022-02-19 15:36:50|2747.08|2739.38|2747.06|2739.36|2747.19|2739.49|2747.05|2739.35|27
1645285020000|2022-02-19 15:37:00|2747.08|2739.38|2747.05|2739.35|2747.13|2739.43|2746.81|2739.11|30
1645285030000|2022-02-19 15:37:10|2747.02|2739.32|2747.94|2740.24|2748.39|2740.69|2747.02|2739.32|35
1645285040000|2022-02-19 15:37:20|2748.06|2740.36|2748.31|2740.61|2748.45|2740.75|2747.94|2740.24|30
1645285050000|2022-02-19 15:37:30|2748.33|2740.63|2748.33|2740.63|2748.59|2740.89|2748.23|2740.53|24
1645285060000|2022-02-19 15:37:40|2748.27|2740.57|2748.38|2740.68|2748.48|2740.78|2747.96|2740.26|30
1645285070000|2022-02-19 15:37:50|2748.59|2740.89|2748.23|2740.53|2748.61|2740.91|2748.04|2740.34|25
1645285080000|2022-02-19 15:38:00|2748.24|2740.54|2748.03|2740.33|2748.8|2741.1|2748.02|2740.32|21
1645285090000|2022-02-19 15:38:10|2748.02|2740.32|2746.63|2738.93|2748.22|2740.52|2746.63|2738.93|32
1645285100000|2022-02-19 15:38:20|2746.65|2738.95|2746|2738.3|2746.65|2738.95|2745.8|2738.1|32
1645285110000|2022-02-19 15:38:30|2745.97|2738.27|2744.87|2737.17|2745.97|2738.27|2744.79|2737.09|37
1645285120000|2022-02-19 15:38:40|2744.82|2737.12|2745.48|2737.78|2745.61|2737.91|2744.82|2737.12|37
1645285130000|2022-02-19 15:38:50|2745.55|2737.85|2745.74|2738.04|2745.97|2738.27|2745.45|2737.75|34
1645285140000|2022-02-19 15:39:00|2745.79|2738.09|2745.95|2738.25|2745.98|2738.28|2745.72|2738.02|28
1645285150000|2022-02-19 15:39:10|2745.97|2738.27|2745.98|2738.28|2746.03|2738.33|2745.96|2738.26|12
1645285160000|2022-02-19 15:39:20|2745.99|2738.29|2746.22|2738.52|2746.23|2738.53|2745.9|2738.2|24
1645285170000|2022-02-19 15:39:30|2746.26|2738.56|2745.57|2737.87|2746.3|2738.6|2745.54|2737.84|28
1645285180000|2022-02-19 15:39:40|2745.59|2737.89|2745.88|2738.18|2745.88|2738.18|2745.59|2737.89|28
1645285190000|2022-02-19 15:39:50|2745.87|2738.17|2745.73|2738.03|2745.89|2738.19|2745.5|2737.8|34
1645285200000|2022-02-19 15:40:00|2746.22|2738.52|2747.97|2740.27|2748.05|2740.35|2746.22|2738.52|36
1645285210000|2022-02-19 15:40:10|2748.02|2740.32|2748.89|2741.19|2748.97|2741.27|2747.97|2740.27|35
1645285220000|2022-02-19 15:40:20|2748.94|2741.24|2748.97|2741.27|2748.97|2741.27|2748.65|2740.95|28
1645285230000|2022-02-19 15:40:30|2749.01|2741.31|2749.12|2741.42|2749.14|2741.44|2748.88|2741.18|26
1645285240000|2022-02-19 15:40:40|2749.14|2741.44|2748.95|2741.25|2749.14|2741.44|2748.95|2741.25|24
1645285250000|2022-02-19 15:40:50|2748.94|2741.24|2749.59|2741.89|2749.74|2742.04|2748.91|2741.21|24
1645285260000|2022-02-19 15:41:00|2749.64|2741.94|2750.02|2742.32|2750.13|2742.43|2749.58|2741.88|31
1645285270000|2022-02-19 15:41:10|2750|2742.3|2750.02|2742.32|2750.21|2742.51|2749.93|2742.23|32
1645285280000|2022-02-19 15:41:20|2750|2742.3|2749.85|2742.15|2750.12|2742.42|2749.77|2742.07|27
1645285290000|2022-02-19 15:41:30|2749.8|2742.1|2749.78|2742.08|2750.02|2742.32|2749.56|2741.86|27
1645285300000|2022-02-19 15:41:40|2749.71|2742.01|2748.97|2741.27|2749.71|2742.01|2748.95|2741.25|27
1645285310000|2022-02-19 15:41:50|2748.86|2741.16|2748.97|2741.27|2749.1|2741.4|2748.56|2740.86|31
1645285320000|2022-02-19 15:42:00|2749.05|2741.35|2749.14|2741.44|2749.14|2741.44|2748.92|2741.22|31
1645285330000|2022-02-19 15:42:10|2749.12|2741.42|2748.94|2741.24|2749.12|2741.42|2748.94|2741.24|13
1645285340000|2022-02-19 15:42:20|2748.96|2741.26|2747.74|2740.04|2749|2741.3|2747.62|2739.92|33
1645285350000|2022-02-19 15:42:30|2747.8|2740.1|2747.66|2739.96|2747.92|2740.22|2747.66|2739.96|23
1645285360000|2022-02-19 15:42:40|2747.65|2739.95|2747.6|2739.9|2747.8|2740.1|2747.51|2739.81|28
1645285370000|2022-02-19 15:42:50|2747.56|2739.86|2747.9|2740.2|2748.3|2740.6|2747.5|2739.8|37
1645285380000|2022-02-19 15:43:00|2747.97|2740.27|2748.68|2740.98|2748.92|2741.22|2747.97|2740.27|28
1645285390000|2022-02-19 15:43:10|2748.66|2740.96|2748.72|2741.02|2748.8|2741.1|2748.59|2740.89|20
1645285400000|2022-02-19 15:43:20|2748.68|2740.98|2749.66|2741.96|2749.79|2742.09|2748.62|2740.92|31
1645285410000|2022-02-19 15:43:30|2749.62|2741.92|2749.97|2742.27|2750.05|2742.35|2749.62|2741.92|27
1645285420000|2022-02-19 15:43:40|2749.9|2742.2|2749.99|2742.29|2750.2|2742.5|2749.8|2742.1|30
1645285430000|2022-02-19 15:43:50|2750|2742.3|2751.77|2744.07|2751.77|2744.07|2750|2742.3|37
1645285440000|2022-02-19 15:44:00|2751.76|2744.06|2752.64|2744.94|2752.7|2745|2751.76|2744.06|32
1645285450000|2022-02-19 15:44:10|2752.66|2744.96|2755.23|2747.53|2756.2|2748.5|2752.66|2744.96|35
1645285460000|2022-02-19 15:44:20|2755.18|2747.48|2755.55|2747.85|2755.66|2747.96|2755.18|2747.48|35
1645285470000|2022-02-19 15:44:30|2755.64|2747.94|2754.5|2746.8|2755.7|2748|2754.5|2746.8|33
1645285480000|2022-02-19 15:44:40|2754.46|2746.76|2752.33|2744.63|2754.46|2746.76|2752.11|2744.41|35
1645285490000|2022-02-19 15:44:50|2752.32|2744.62|2751.65|2743.95|2752.33|2744.63|2751.53|2743.83|34
1645285500000|2022-02-19 15:45:00|2751.64|2743.94|2749.95|2742.25|2751.64|2743.94|2749.89|2742.19|36
1645285510000|2022-02-19 15:45:10|2749.91|2742.21|2749.23|2741.53|2749.97|2742.27|2749.04|2741.34|38
1645285520000|2022-02-19 15:45:20|2749.21|2741.51|2748.88|2741.18|2749.29|2741.59|2748.72|2741.02|32
1645285530000|2022-02-19 15:45:30|2748.82|2741.12|2748.06|2740.36|2748.9|2741.2|2747.75|2740.05|35
1645285540000|2022-02-19 15:45:40|2748.08|2740.38|2748.77|2741.07|2748.8|2741.1|2748.08|2740.38|33
1645285550000|2022-02-19 15:45:50|2748.71|2741.01|2748.5|2740.8|2748.81|2741.11|2748.23|2740.53|32
1645285560000|2022-02-19 15:46:00|2748.48|2740.78|2748.13|2740.43|2748.53|2740.83|2748.02|2740.32|31
1645285570000|2022-02-19 15:46:10|2748.18|2740.48|2747.99|2740.29|2748.18|2740.48|2747.92|2740.22|29
1645285580000|2022-02-19 15:46:20|2748.14|2740.44|2748.2|2740.5|2748.43|2740.73|2748.08|2740.38|29
1645285590000|2022-02-19 15:46:30|2748.18|2740.48|2748.12|2740.42|2748.39|2740.69|2748.1|2740.4|31
1645285600000|2022-02-19 15:46:40|2748.15|2740.45|2749.9|2742.2|2749.9|2742.2|2748.12|2740.42|29
1645285610000|2022-02-19 15:46:50|2749.89|2742.19|2751.77|2744.07|2752.12|2744.42|2749.89|2742.19|37
1645285620000|2022-02-19 15:47:00|2751.84|2744.14|2753.32|2745.62|2753.38|2745.68|2751.74|2744.04|31
1645285630000|2022-02-19 15:47:10|2753.51|2745.81|2754.47|2746.77|2754.75|2747.05|2753.29|2745.59|35
1645285640000|2022-02-19 15:47:20|2754.46|2746.76|2754.78|2747.08|2754.83|2747.13|2754.44|2746.74|30
1645285650000|2022-02-19 15:47:30|2754.82|2747.12|2754.68|2746.98|2754.86|2747.16|2754.6|2746.9|32
1645285660000|2022-02-19 15:47:40|2754.69|2746.99|2754.72|2747.02|2754.85|2747.15|2754.69|2746.99|27
1645285670000|2022-02-19 15:47:50|2754.7|2747|2754.75|2747.05|2754.77|2747.07|2754.63|2746.93|17
1645285680000|2022-02-19 15:48:00|2754.74|2747.04|2754.1|2746.4|2754.77|2747.07|2754.08|2746.38|28
1645285690000|2022-02-19 15:48:10|2754.04|2746.34|2752.11|2744.41|2754.04|2746.34|2752.1|2744.4|29
1645285700000|2022-02-19 15:48:20|2752.25|2744.55|2751.78|2744.08|2752.25|2744.55|2751.65|2743.95|28
1645285710000|2022-02-19 15:48:30|2751.81|2744.11|2751.69|2743.99|2751.87|2744.17|2751.64|2743.94|18
1645285720000|2022-02-19 15:48:40|2751.66|2743.96|2752.55|2744.85|2752.65|2744.95|2751.63|2743.93|30
1645285730000|2022-02-19 15:48:50|2752.52|2744.82|2753.08|2745.38|2753.17|2745.47|2752.44|2744.74|27
1645285740000|2022-02-19 15:49:00|2753.09|2745.39|2753.25|2745.55|2753.35|2745.65|2753.09|2745.39|24
1645285750000|2022-02-19 15:49:10|2753.22|2745.52|2753.61|2745.91|2753.66|2745.96|2753.21|2745.51|26
1645285760000|2022-02-19 15:49:20|2753.59|2745.89|2753.62|2745.92|2753.76|2746.06|2753.45|2745.75|27
1645285770000|2022-02-19 15:49:30|2753.64|2745.94|2753.75|2746.05|2753.75|2746.05|2753.56|2745.86|22
1645285780000|2022-02-19 15:49:40|2753.74|2746.04|2753.77|2746.07|2753.79|2746.09|2753.58|2745.88|22
1645285790000|2022-02-19 15:49:50|2753.83|2746.13|2753.75|2746.05|2753.83|2746.13|2753.23|2745.53|30
1645285800000|2022-02-19 15:50:00|2753.74|2746.04|2753.43|2745.73|2753.79|2746.09|2752.74|2745.04|33
1645285810000|2022-02-19 15:50:10|2753.47|2745.77|2752.09|2744.39|2753.54|2745.84|2752.09|2744.39|32
1645285820000|2022-02-19 15:50:20|2752.1|2744.4|2751.61|2743.91|2752.29|2744.59|2751.59|2743.89|30
1645285830000|2022-02-19 15:50:30|2751.62|2743.92|2750.74|2743.04|2751.62|2743.92|2750.66|2742.96|33
1645285840000|2022-02-19 15:50:40|2750.71|2743.01|2750.02|2742.32|2750.81|2743.11|2749.94|2742.24|32
1645285850000|2022-02-19 15:50:50|2750.07|2742.37|2750.66|2742.96|2750.67|2742.97|2749.75|2742.05|29
1645285860000|2022-02-19 15:51:00|2750.7|2743|2750.78|2743.08|2750.88|2743.18|2750.67|2742.97|32
1645285870000|2022-02-19 15:51:10|2750.79|2743.09|2750.79|2743.09|2750.89|2743.19|2750.7|2743|22
1645285880000|2022-02-19 15:51:20|2750.71|2743.01|2751.18|2743.48|2751.64|2743.94|2750.36|2742.66|39
1645285890000|2022-02-19 15:51:30|2751.11|2743.41|2751.4|2743.7|2751.42|2743.72|2751.11|2743.41|23
1645285900000|2022-02-19 15:51:40|2751.45|2743.75|2751.45|2743.75|2751.48|2743.78|2751.18|2743.48|16
1645285910000|2022-02-19 15:51:50|2751.48|2743.78|2751.71|2744.01|2751.73|2744.03|2751.42|2743.72|24
1645285920000|2022-02-19 15:52:00|2751.61|2743.91|2752.36|2744.66|2752.37|2744.67|2751.52|2743.82|30
1645285930000|2022-02-19 15:52:10|2752.39|2744.69|2752.4|2744.7|2752.43|2744.73|2752.32|2744.62|19
1645285940000|2022-02-19 15:52:20|2752.43|2744.73|2753.42|2745.72|2753.55|2745.85|2752.32|2744.62|33
1645285950000|2022-02-19 15:52:30|2753.45|2745.75|2753.81|2746.11|2753.84|2746.14|2753.37|2745.67|24
1645285960000|2022-02-19 15:52:40|2753.84|2746.14|2753.68|2745.98|2753.85|2746.15|2753.68|2745.98|23
1645285970000|2022-02-19 15:52:50|2753.69|2745.99|2754|2746.3|2754|2746.3|2753.66|2745.96|22
1645285980000|2022-02-19 15:53:00|2753.88|2746.18|2752.98|2745.28|2754|2746.3|2752.96|2745.26|26
1645285990000|2022-02-19 15:53:10|2752.97|2745.27|2751.78|2744.08|2752.98|2745.28|2751.58|2743.88|31
1645286000000|2022-02-19 15:53:20|2751.85|2744.15|2751.6|2743.9|2751.95|2744.25|2751.55|2743.85|22
1645286010000|2022-02-19 15:53:30|2751.54|2743.84|2751.98|2744.28|2751.98|2744.28|2751.54|2743.84|22
1645286020000|2022-02-19 15:53:40|2752.02|2744.32|2752|2744.3|2752.02|2744.32|2751.77|2744.07|10
1645286030000|2022-02-19 15:53:50|2752.01|2744.31|2752.18|2744.48|2752.2|2744.5|2751.87|2744.17|25
1645286040000|2022-02-19 15:54:00|2752.31|2744.61|2752.64|2744.94|2752.85|2745.15|2752.28|2744.58|33
1645286050000|2022-02-19 15:54:10|2752.66|2744.96|2752.65|2744.95|2752.74|2745.04|2752.47|2744.77|23
1645286060000|2022-02-19 15:54:20|2752.64|2744.94|2752.67|2744.97|2752.72|2745.02|2752.62|2744.92|21
1645286070000|2022-02-19 15:54:30|2752.65|2744.95|2752.66|2744.96|2752.71|2745.01|2752.51|2744.81|23
1645286080000|2022-02-19 15:54:40|2752.65|2744.95|2752.58|2744.88|2752.76|2745.06|2752.54|2744.84|22
1645286090000|2022-02-19 15:54:50|2752.62|2744.92|2752.57|2744.87|2752.72|2745.02|2752.53|2744.83|12
1645286100000|2022-02-19 15:55:00|2752.59|2744.89|2751.96|2744.26|2752.72|2745.02|2751.96|2744.26|25
1645286110000|2022-02-19 15:55:10|2752.04|2744.34|2752.19|2744.49|2752.22|2744.52|2751.67|2743.97|18
1645286120000|2022-02-19 15:55:20|2752.18|2744.48|2752.14|2744.44|2752.26|2744.56|2751.96|2744.26|20
1645286130000|2022-02-19 15:55:30|2752.12|2744.42|2752.18|2744.48|2752.25|2744.55|2752.12|2744.42|10
1645286140000|2022-02-19 15:55:40|2752.15|2744.45|2752.23|2744.53|2752.23|2744.53|2752.09|2744.39|19
1645286150000|2022-02-19 15:55:50|2752.19|2744.49|2751.92|2744.22|2752.19|2744.49|2751.89|2744.19|9
1645286160000|2022-02-19 15:56:00|2751.91|2744.21|2751.91|2744.21|2751.91|2744.21|2751.9|2744.2|3
1645286170000|2022-02-19 15:56:10|2751.9|2744.2|2751.85|2744.15|2751.91|2744.21|2751.84|2744.14|10
1645286180000|2022-02-19 15:56:20|2751.83|2744.13|2752.07|2744.37|2752.07|2744.37|2751.83|2744.13|11
1645286190000|2022-02-19 15:56:30|2752.06|2744.36|2752.08|2744.38|2752.08|2744.38|2751.86|2744.16|13
1645286200000|2022-02-19 15:56:40|2752.02|2744.32|2751.9|2744.2|2752.03|2744.33|2751.86|2744.16|21
1645286210000|2022-02-19 15:56:50|2751.89|2744.19|2751.91|2744.21|2751.91|2744.21|2751.89|2744.19|10
1645286220000|2022-02-19 15:57:00|2751.9|2744.2|2751.51|2743.81|2751.96|2744.26|2751.51|2743.81|28
1645286230000|2022-02-19 15:57:10|2751.49|2743.79|2750.77|2743.07|2751.49|2743.79|2750.21|2742.51|33
1645286240000|2022-02-19 15:57:20|2750.75|2743.05|2749.98|2742.28|2750.95|2743.25|2749.98|2742.28|28
1645286250000|2022-02-19 15:57:30|2750|2742.3|2750.95|2743.25|2750.98|2743.28|2749.98|2742.28|29
1645286260000|2022-02-19 15:57:40|2750.9|2743.2|2751.4|2743.7|2751.45|2743.75|2750.85|2743.15|19
1645286270000|2022-02-19 15:57:50|2751.42|2743.72|2752.37|2744.67|2752.45|2744.75|2751.42|2743.72|31
1645286280000|2022-02-19 15:58:00|2752.35|2744.65|2751.99|2744.29|2752.45|2744.75|2751.91|2744.21|27
1645286290000|2022-02-19 15:58:10|2752.01|2744.31|2752.24|2744.54|2752.32|2744.62|2751.99|2744.29|18
1645286300000|2022-02-19 15:58:20|2752.23|2744.53|2752.36|2744.66|2752.43|2744.73|2752.18|2744.48|25
1645286310000|2022-02-19 15:58:30|2752.39|2744.69|2752.4|2744.7|2752.4|2744.7|2752.33|2744.63|10
1645286320000|2022-02-19 15:58:40|2752.41|2744.71|2752.41|2744.71|2752.45|2744.75|2752.39|2744.69|6
1645286330000|2022-02-19 15:58:50|2752.45|2744.75|2752.35|2744.65|2752.45|2744.75|2752.35|2744.65|10
1645286340000|2022-02-19 15:59:00|2752.34|2744.64|2752.3|2744.6|2752.34|2744.64|2752.29|2744.59|6
1645286350000|2022-02-19 15:59:10|2752.28|2744.58|2752.34|2744.64|2752.36|2744.66|2752.28|2744.58|8
1645286360000|2022-02-19 15:59:20|2752.36|2744.66|2752.76|2745.06|2752.79|2745.09|2752.3|2744.6|11
1645286370000|2022-02-19 15:59:30|2752.78|2745.08|2752.72|2745.02|2752.78|2745.08|2752.57|2744.87|22
1645286380000|2022-02-19 15:59:40|2752.71|2745.01|2752.76|2745.06|2752.76|2745.06|2752.71|2745.01|3
1645286390000|2022-02-19 15:59:50|2752.73|2745.03|2750.65|2742.95|2752.73|2745.03|2750.6|2742.9|34
1645286400000|2022-02-19 16:00:00|2750.62|2742.92|2750.7|2743|2750.71|2743.01|2750.61|2742.91|26
1645286410000|2022-02-19 16:00:10|2750.68|2742.98|2750.95|2743.25|2750.95|2743.25|2750.63|2742.93|17
1645286420000|2022-02-19 16:00:20|2750.99|2743.29|2751.93|2744.23|2752.02|2744.32|2750.92|2743.22|33
1645286430000|2022-02-19 16:00:30|2751.91|2744.21|2752.44|2744.74|2752.44|2744.74|2751.82|2744.12|34
1645286440000|2022-02-19 16:00:40|2752.41|2744.71|2753.54|2745.84|2753.55|2745.85|2752.41|2744.71|35
1645286450000|2022-02-19 16:00:50|2753.68|2745.98|2754.11|2746.41|2754.23|2746.53|2753.68|2745.98|32
1645286460000|2022-02-19 16:01:00|2754.16|2746.46|2752.45|2744.75|2754.7|2747|2752.45|2744.75|37
1645286470000|2022-02-19 16:01:10|2752.39|2744.69|2752.52|2744.82|2752.66|2744.96|2752.39|2744.69|30
1645286480000|2022-02-19 16:01:20|2752.53|2744.83|2752.52|2744.82|2752.6|2744.9|2752.5|2744.8|19
1645286490000|2022-02-19 16:01:30|2752.51|2744.81|2752.11|2744.41|2752.56|2744.86|2751.85|2744.15|22
1645286500000|2022-02-19 16:01:40|2751.95|2744.25|2750.88|2743.18|2752.08|2744.38|2750.77|2743.07|32
1645286510000|2022-02-19 16:01:50|2750.84|2743.14|2749.97|2742.27|2750.85|2743.15|2749.89|2742.19|23
1645286520000|2022-02-19 16:02:00|2749.95|2742.25|2749.76|2742.06|2750.01|2742.31|2749.74|2742.04|36
1645286530000|2022-02-19 16:02:10|2749.77|2742.07|2750.43|2742.73|2750.46|2742.76|2749.52|2741.82|26
1645286540000|2022-02-19 16:02:20|2750.44|2742.74|2751.21|2743.51|2751.24|2743.54|2750.39|2742.69|26
1645286550000|2022-02-19 16:02:30|2751.18|2743.48|2751.3|2743.6|2751.3|2743.6|2750.79|2743.09|32
1645286560000|2022-02-19 16:02:40|2751.32|2743.62|2751.1|2743.4|2751.63|2743.93|2751.1|2743.4|30
1645286570000|2022-02-19 16:02:50|2751.04|2743.34|2750.79|2743.09|2751.23|2743.53|2750.75|2743.05|25
1645286580000|2022-02-19 16:03:00|2750.73|2743.03|2749.63|2741.93|2750.93|2743.23|2749.63|2741.93|33
1645286590000|2022-02-19 16:03:10|2749.61|2741.91|2747.08|2739.38|2749.67|2741.97|2746.46|2738.76|39
1645286600000|2022-02-19 16:03:20|2747.09|2739.39|2747.03|2739.33|2747.67|2739.97|2746.84|2739.14|35
1645286610000|2022-02-19 16:03:30|2746.99|2739.29|2747.02|2739.32|2747.14|2739.44|2746.91|2739.21|30
1645286620000|2022-02-19 16:03:40|2746.92|2739.22|2748.45|2740.75|2748.45|2740.75|2746.87|2739.17|29
1645286630000|2022-02-19 16:03:50|2748.44|2740.74|2748.44|2740.74|2748.53|2740.83|2748.09|2740.39|35
1645286640000|2022-02-19 16:04:00|2748.39|2740.69|2749.92|2742.22|2750.14|2742.44|2748.39|2740.69|35
1645286650000|2022-02-19 16:04:10|2749.89|2742.19|2750.38|2742.68|2750.73|2743.03|2749.75|2742.05|37
1645286660000|2022-02-19 16:04:20|2750.49|2742.79|2751.75|2744.05|2751.75|2744.05|2750.38|2742.68|34
1645286670000|2022-02-19 16:04:30|2751.73|2744.03|2751.9|2744.2|2751.9|2744.2|2751.68|2743.98|25
1645286680000|2022-02-19 16:04:40|2751.91|2744.21|2752.03|2744.33|2752.15|2744.45|2751.87|2744.17|29
1645286690000|2022-02-19 16:04:50|2751.95|2744.25|2751.9|2744.2|2751.95|2744.25|2751.78|2744.08|20
1645286700000|2022-02-19 16:05:00|2751.91|2744.21|2751.85|2744.15|2752.43|2744.73|2751.84|2744.14|35
1645286710000|2022-02-19 16:05:10|2751.88|2744.18|2752.15|2744.45|2752.52|2744.82|2751.88|2744.18|30
1645286720000|2022-02-19 16:05:20|2752.14|2744.44|2752.3|2744.6|2752.37|2744.67|2752.14|2744.44|19
1645286730000|2022-02-19 16:05:30|2752.27|2744.57|2754.61|2746.91|2754.61|2746.91|2752.26|2744.56|32
1645286740000|2022-02-19 16:05:40|2754.73|2747.03|2757.5|2749.8|2757.5|2749.8|2754.33|2746.63|38
1645286750000|2022-02-19 16:05:50|2757.65|2749.95|2760.08|2752.38|2760.08|2752.38|2757.65|2749.95|35
1645286760000|2022-02-19 16:06:00|2759.96|2752.26|2763.26|2755.56|2763.26|2755.56|2759.96|2752.26|37
1645286770000|2022-02-19 16:06:10|2763.27|2755.57|2761.85|2754.15|2763.27|2755.57|2760.72|2753.02|40
1645286780000|2022-02-19 16:06:20|2761.9|2754.2|2762.56|2754.86|2763.16|2755.46|2761.9|2754.2|35
1645286790000|2022-02-19 16:06:30|2762.46|2754.76|2759.07|2751.37|2762.46|2754.76|2759.07|2751.37|36
1645286800000|2022-02-19 16:06:40|2759.01|2751.31|2760.91|2753.21|2761.13|2753.43|2758.26|2750.56|38
1645286810000|2022-02-19 16:06:50|2761.3|2753.6|2762.52|2754.82|2762.58|2754.88|2761.3|2753.6|36
1645286820000|2022-02-19 16:07:00|2762.45|2754.75|2761.39|2753.69|2762.64|2754.94|2761.06|2753.36|39
1645286830000|2022-02-19 16:07:10|2761.45|2753.75|2761.35|2753.65|2761.45|2753.75|2760.28|2752.58|38
1645286840000|2022-02-19 16:07:20|2761.53|2753.83|2761.25|2753.55|2762.13|2754.43|2761.17|2753.47|36
1645286850000|2022-02-19 16:07:30|2761.28|2753.58|2759.96|2752.26|2761.73|2754.03|2759.61|2751.91|35
1645286860000|2022-02-19 16:07:40|2759.94|2752.24|2760.26|2752.56|2760.47|2752.77|2759.94|2752.24|33
1645286870000|2022-02-19 16:07:50|2760.2|2752.5|2760.2|2752.5|2760.33|2752.63|2759.92|2752.22|35
1645286880000|2022-02-19 16:08:00|2760.21|2752.51|2762.72|2755.02|2762.82|2755.12|2760.21|2752.51|39
1645286890000|2022-02-19 16:08:10|2762.69|2754.99|2763.43|2755.73|2763.43|2755.73|2762.69|2754.99|36
1645286900000|2022-02-19 16:08:20|2763.42|2755.72|2763.55|2755.85|2763.69|2755.99|2763.07|2755.37|36
1645286910000|2022-02-19 16:08:30|2763.5|2755.8|2765.6|2757.9|2765.6|2757.9|2763.31|2755.61|38
1645286920000|2022-02-19 16:08:40|2765.65|2757.95|2767.07|2759.37|2767.51|2759.81|2765.62|2757.92|38
1645286930000|2022-02-19 16:08:50|2766.85|2759.15|2764.79|2757.09|2766.85|2759.15|2764.73|2757.03|35
1645286940000|2022-02-19 16:09:00|2764.75|2757.05|2765.71|2758.01|2765.71|2758.01|2764.69|2756.99|37
1645286950000|2022-02-19 16:09:10|2765.61|2757.91|2766.05|2758.35|2766.48|2758.78|2765.55|2757.85|35
1645286960000|2022-02-19 16:09:20|2766.04|2758.34|2766.29|2758.59|2766.45|2758.75|2765.37|2757.67|38
1645286970000|2022-02-19 16:09:30|2766.32|2758.62|2766.51|2758.81|2766.58|2758.88|2766.17|2758.47|32
1645286980000|2022-02-19 16:09:40|2766.47|2758.77|2769.56|2761.86|2769.62|2761.92|2766.46|2758.76|38
1645286990000|2022-02-19 16:09:50|2769.5|2761.8|2769.17|2761.47|2769.62|2761.92|2767.55|2759.85|36
1645287000000|2022-02-19 16:10:00|2769.1|2761.4|2769.48|2761.78|2769.82|2762.12|2769.1|2761.4|36
1645287010000|2022-02-19 16:10:10|2769.41|2761.71|2771|2763.3|2771.02|2763.32|2769.41|2761.71|36
1645287020000|2022-02-19 16:10:20|2771.05|2763.35|2771.2|2763.5|2771.44|2763.74|2770.98|2763.28|29
1645287030000|2022-02-19 16:10:30|2771.17|2763.47|2773.6|2765.9|2773.76|2766.06|2770.47|2762.77|37
1645287040000|2022-02-19 16:10:40|2773.61|2765.91|2771.97|2764.27|2773.81|2766.11|2771.97|2764.27|38
1645287050000|2022-02-19 16:10:50|2771.95|2764.25|2769.87|2762.17|2771.95|2764.25|2769.4|2761.7|39
1645287060000|2022-02-19 16:11:00|2769.83|2762.13|2771.04|2763.34|2771.04|2763.34|2769.41|2761.71|38
1645287070000|2022-02-19 16:11:10|2771.21|2763.51|2771.29|2763.59|2772.5|2764.8|2771.21|2763.51|35
1645287080000|2022-02-19 16:11:20|2771.2|2763.5|2772.11|2764.41|2772.25|2764.55|2770.93|2763.23|38
1645287090000|2022-02-19 16:11:30|2772.14|2764.44|2773.05|2765.35|2773.39|2765.69|2772.14|2764.44|35
1645287100000|2022-02-19 16:11:40|2773.03|2765.33|2773.35|2765.65|2773.35|2765.65|2772.9|2765.2|36
1645287110000|2022-02-19 16:11:50|2773.48|2765.78|2773.53|2765.83|2773.8|2766.1|2773.19|2765.49|37
1645287120000|2022-02-19 16:12:00|2773.51|2765.81|2773.52|2765.82|2773.65|2765.95|2773.36|2765.66|36
1645287130000|2022-02-19 16:12:10|2773.51|2765.81|2773.7|2766|2773.7|2766|2773.4|2765.7|29
1645287140000|2022-02-19 16:12:20|2773.66|2765.96|2771.76|2764.06|2773.66|2765.96|2771.76|2764.06|30
1645287150000|2022-02-19 16:12:30|2771.66|2763.96|2771.92|2764.22|2771.95|2764.25|2770.75|2763.05|37
1645287160000|2022-02-19 16:12:40|2771.94|2764.24|2772.21|2764.51|2772.28|2764.58|2771.9|2764.2|30
1645287170000|2022-02-19 16:12:50|2772.15|2764.45|2773.34|2765.64|2773.35|2765.65|2772.03|2764.33|34
1645287180000|2022-02-19 16:13:00|2773.26|2765.56|2773.93|2766.23|2774.09|2766.39|2773.09|2765.39|35
1645287190000|2022-02-19 16:13:10|2773.9|2766.2|2773.79|2766.09|2774.03|2766.33|2773.71|2766.01|34
1645287200000|2022-02-19 16:13:20|2774.01|2766.31|2779.45|2771.75|2779.45|2771.75|2774.01|2766.31|38
1645287210000|2022-02-19 16:13:30|2779.66|2771.96|2777.64|2769.94|2780.12|2772.42|2777.47|2769.77|39
1645287220000|2022-02-19 16:13:40|2777.77|2770.07|2776.95|2769.25|2777.77|2770.07|2776.32|2768.62|37
1645287230000|2022-02-19 16:13:50|2776.97|2769.27|2776.9|2769.2|2777.5|2769.8|2776.86|2769.16|36
1645287240000|2022-02-19 16:14:00|2776.89|2769.19|2775.64|2767.94|2776.89|2769.19|2774.65|2766.95|38
1645287250000|2022-02-19 16:14:10|2775.82|2768.12|2777.98|2770.28|2777.98|2770.28|2775.82|2768.12|35
1645287260000|2022-02-19 16:14:20|2777.99|2770.29|2778.29|2770.59|2778.4|2770.7|2777.96|2770.26|32
1645287270000|2022-02-19 16:14:30|2778.26|2770.56|2779.75|2772.05|2780.71|2773.01|2778.21|2770.51|39
1645287280000|2022-02-19 16:14:40|2779.8|2772.1|2780.61|2772.91|2781.13|2773.43|2779.8|2772.1|36
1645287290000|2022-02-19 16:14:50|2780.65|2772.95|2780.59|2772.89|2780.67|2772.97|2780.44|2772.74|33
1645287300000|2022-02-19 16:15:00|2780.57|2772.87|2782.19|2774.49|2782.19|2774.49|2780.18|2772.48|36
1645287310000|2022-02-19 16:15:10|2782.26|2774.56|2780.66|2772.96|2782.3|2774.6|2780.66|2772.96|35
1645287320000|2022-02-19 16:15:20|2780.62|2772.92|2781.3|2773.6|2781.43|2773.73|2779.55|2771.85|39
1645287330000|2022-02-19 16:15:30|2781.38|2773.68|2782.66|2774.96|2782.8|2775.1|2781.38|2773.68|36
1645287340000|2022-02-19 16:15:40|2782.69|2774.99|2784.8|2777.1|2785.81|2778.11|2782.69|2774.99|34
1645287350000|2022-02-19 16:15:50|2784.9|2777.2|2787.82|2780.12|2787.82|2780.12|2784.77|2777.07|38
1645287360000|2022-02-19 16:16:00|2787.84|2780.14|2784.81|2777.11|2787.88|2780.18|2784.76|2777.06|39
1645287370000|2022-02-19 16:16:10|2784.75|2777.05|2785.77|2778.07|2785.77|2778.07|2782.76|2775.06|37
1645287380000|2022-02-19 16:16:20|2785.85|2778.15|2787.54|2779.84|2788.3|2780.6|2785.85|2778.15|38
1645287390000|2022-02-19 16:16:30|2787.57|2779.87|2790.96|2783.26|2791.57|2783.87|2787.57|2779.87|40
1645287400000|2022-02-19 16:16:40|2791.23|2783.53|2793.78|2786.08|2794.01|2786.31|2790.42|2782.72|37
1645287410000|2022-02-19 16:16:50|2793.79|2786.09|2796.59|2788.89|2799.72|2792.02|2792.3|2784.6|40
1645287420000|2022-02-19 16:17:00|2796.47|2788.77|2793.73|2786.03|2796.47|2788.77|2793.73|2786.03|39
1645287430000|2022-02-19 16:17:10|2793.76|2786.06|2793.2|2785.5|2793.96|2786.26|2790.64|2782.94|38
1645287440000|2022-02-19 16:17:20|2793.93|2786.23|2796.89|2789.19|2797.31|2789.61|2793.93|2786.23|38
1645287450000|2022-02-19 16:17:30|2797.07|2789.37|2797.46|2789.76|2797.54|2789.84|2796.39|2788.69|37
1645287460000|2022-02-19 16:17:40|2797.47|2789.77|2796.85|2789.15|2797.47|2789.77|2796.55|2788.85|37
1645287470000|2022-02-19 16:17:50|2796.83|2789.13|2796.4|2788.7|2796.95|2789.25|2795.75|2788.05|35
1645287480000|2022-02-19 16:18:00|2796.49|2788.79|2791.32|2783.62|2796.49|2788.79|2791.14|2783.44|34
1645287490000|2022-02-19 16:18:10|2791.31|2783.61|2797.47|2789.77|2798.42|2790.72|2791.31|2783.61|36
1645287500000|2022-02-19 16:18:20|2797.45|2789.75|2796.69|2788.99|2797.45|2789.75|2796.41|2788.71|33
1645287510000|2022-02-19 16:18:30|2796.6|2788.9|2795.17|2787.47|2796.67|2788.97|2794.99|2787.29|37
1645287520000|2022-02-19 16:18:40|2795.19|2787.49|2794.92|2787.22|2795.21|2787.51|2794.89|2787.19|32
1645287530000|2022-02-19 16:18:50|2794.88|2787.18|2796.77|2789.07|2797.45|2789.75|2794.83|2787.13|33
1645287540000|2022-02-19 16:19:00|2796.74|2789.04|2796.5|2788.8|2796.92|2789.22|2796.3|2788.6|39
1645287550000|2022-02-19 16:19:10|2796.49|2788.79|2796.82|2789.12|2797.63|2789.93|2796.47|2788.77|39
1645287560000|2022-02-19 16:19:20|2796.89|2789.19|2795.58|2787.88|2797.03|2789.33|2795.56|2787.86|36
1645287570000|2022-02-19 16:19:30|2795.51|2787.81|2794.83|2787.13|2795.57|2787.87|2794.83|2787.13|30
1645287580000|2022-02-19 16:19:40|2794.17|2786.47|2793.94|2786.24|2794.36|2786.66|2793.84|2786.14|36
1645287590000|2022-02-19 16:19:50|2793.86|2786.16|2792.68|2784.98|2793.97|2786.27|2792.63|2784.93|35
1645287600000|2022-02-19 16:20:00|2792.81|2785.11|2798.58|2790.88|2798.58|2790.88|2792.81|2785.11|34
1645287610000|2022-02-19 16:20:10|2798.81|2791.11|2799.77|2792.07|2799.96|2792.26|2797.44|2789.74|39
1645287620000|2022-02-19 16:20:20|2799.78|2792.08|2799.39|2791.69|2799.86|2792.16|2799.02|2791.32|36
1645287630000|2022-02-19 16:20:30|2799.36|2791.66|2799.86|2792.16|2800.1|2792.4|2798.6|2790.9|34
1645287640000|2022-02-19 16:20:40|2799.87|2792.17|2797.67|2789.97|2799.93|2792.23|2797.63|2789.93|35
1645287650000|2022-02-19 16:20:50|2797.65|2789.95|2796.59|2788.89|2798.4|2790.7|2796.59|2788.89|33
1645287660000|2022-02-19 16:21:00|2796.6|2788.9|2795.62|2787.92|2796.6|2788.9|2795.56|2787.86|36
1645287670000|2022-02-19 16:21:10|2795.67|2787.97|2794.98|2787.28|2795.68|2787.98|2794.85|2787.15|36
1645287680000|2022-02-19 16:21:20|2794.97|2787.27|2794.56|2786.86|2795.01|2787.31|2794.56|2786.86|38
1645287690000|2022-02-19 16:21:30|2794.6|2786.9|2795.18|2787.48|2795.37|2787.67|2794.6|2786.9|35
1645287700000|2022-02-19 16:21:40|2795.12|2787.42|2794.64|2786.94|2795.19|2787.49|2794.62|2786.92|28
1645287710000|2022-02-19 16:21:50|2794.63|2786.93|2794.51|2786.81|2794.72|2787.02|2794.51|2786.81|32
1645287720000|2022-02-19 16:22:00|2794.46|2786.76|2796.69|2788.99|2797.36|2789.66|2794.46|2786.76|37
1645287730000|2022-02-19 16:22:10|2796.71|2789.01|2798.91|2791.21|2798.91|2791.21|2796.71|2789.01|35
1645287740000|2022-02-19 16:22:20|2798.65|2790.95|2798.61|2790.91|2799.37|2791.67|2798.61|2790.91|35
1645287750000|2022-02-19 16:22:30|2798.5|2790.8|2798.21|2790.51|2798.5|2790.8|2797.51|2789.81|38
1645287760000|2022-02-19 16:22:40|2798.28|2790.58|2798.75|2791.05|2798.75|2791.05|2797.74|2790.04|31
1645287770000|2022-02-19 16:22:50|2798.71|2791.01|2798.33|2790.63|2799.07|2791.37|2798.33|2790.63|29
1645287780000|2022-02-19 16:23:00|2798.22|2790.52|2797.29|2789.59|2798.22|2790.52|2797.01|2789.31|38
1645287790000|2022-02-19 16:23:10|2797.07|2789.37|2796.49|2788.79|2797.11|2789.41|2795.74|2788.04|31
1645287800000|2022-02-19 16:23:20|2796.46|2788.76|2796.23|2788.53|2796.48|2788.78|2795.56|2787.86|31
1645287810000|2022-02-19 16:23:30|2796.37|2788.67|2797.68|2789.98|2797.73|2790.03|2796.35|2788.65|31
1645287820000|2022-02-19 16:23:40|2797.73|2790.03|2796.88|2789.18|2797.76|2790.06|2796.74|2789.04|27
1645287830000|2022-02-19 16:23:50|2796.86|2789.16|2796.77|2789.07|2797.01|2789.31|2796.72|2789.02|24
1645287840000|2022-02-19 16:24:00|2796.76|2789.06|2796.72|2789.02|2796.96|2789.26|2796.64|2788.94|26
1645287850000|2022-02-19 16:24:10|2796.86|2789.16|2796.03|2788.33|2796.88|2789.18|2795.78|2788.08|35
1645287860000|2022-02-19 16:24:20|2796|2788.3|2795.93|2788.23|2796.02|2788.32|2795.89|2788.19|30
1645287870000|2022-02-19 16:24:30|2795.88|2788.18|2795.38|2787.68|2795.98|2788.28|2795.33|2787.63|31
1645287880000|2022-02-19 16:24:40|2795.4|2787.7|2796.37|2788.67|2796.48|2788.78|2795.4|2787.7|31
1645287890000|2022-02-19 16:24:50|2796.49|2788.79|2796.11|2788.41|2796.49|2788.79|2795.96|2788.26|28
1645287900000|2022-02-19 16:25:00|2796.03|2788.33|2796.13|2788.43|2796.31|2788.61|2795.56|2787.86|30
1645287910000|2022-02-19 16:25:10|2796.17|2788.47|2795.78|2788.08|2796.37|2788.67|2795.76|2788.06|33
1645287920000|2022-02-19 16:25:20|2795.43|2787.73|2795.81|2788.11|2796.28|2788.58|2795.43|2787.73|32
1645287930000|2022-02-19 16:25:30|2795.83|2788.13|2795.05|2787.35|2795.88|2788.18|2794.91|2787.21|35
1645287940000|2022-02-19 16:25:40|2794.89|2787.19|2795.26|2787.56|2795.32|2787.62|2794.82|2787.12|31
1645287950000|2022-02-19 16:25:50|2795.31|2787.61|2795.22|2787.52|2795.31|2787.61|2795.19|2787.49|30
1645287960000|2022-02-19 16:26:00|2795.21|2787.51|2795.61|2787.91|2795.79|2788.09|2795.18|2787.48|33
1645287970000|2022-02-19 16:26:10|2795.63|2787.93|2794.89|2787.19|2795.65|2787.95|2794.89|2787.19|24
1645287980000|2022-02-19 16:26:20|2794.91|2787.21|2794.7|2787|2795.26|2787.56|2794.54|2786.84|34
1645287990000|2022-02-19 16:26:30|2794.58|2786.88|2794.51|2786.81|2794.76|2787.06|2794.51|2786.81|31
1645288000000|2022-02-19 16:26:40|2794.49|2786.79|2794.72|2787.02|2795.32|2787.62|2794.46|2786.76|32
1645288010000|2022-02-19 16:26:50|2794.71|2787.01|2794.27|2786.57|2795.26|2787.56|2794.27|2786.57|34
1645288020000|2022-02-19 16:27:00|2794.34|2786.64|2794.48|2786.78|2794.76|2787.06|2794.31|2786.61|34
1645288030000|2022-02-19 16:27:10|2794.57|2786.87|2795.17|2787.47|2795.17|2787.47|2794.44|2786.74|33
1645288040000|2022-02-19 16:27:20|2795.22|2787.52|2794.64|2786.94|2795.22|2787.52|2794.61|2786.91|19
1645288050000|2022-02-19 16:27:30|2794.62|2786.92|2794.83|2787.13|2795.02|2787.32|2794.62|2786.92|32
1645288060000|2022-02-19 16:27:40|2794.73|2787.03|2792.64|2784.94|2794.84|2787.14|2792.41|2784.71|35
1645288070000|2022-02-19 16:27:50|2792.62|2784.92|2789.5|2781.8|2792.67|2784.97|2789.46|2781.76|34
1645288080000|2022-02-19 16:28:00|2789.53|2781.83|2789.4|2781.7|2790.71|2783.01|2789.39|2781.69|36
1645288090000|2022-02-19 16:28:10|2789.49|2781.79|2787.55|2779.85|2790.13|2782.43|2787.55|2779.85|37
1645288100000|2022-02-19 16:28:20|2787.47|2779.77|2789.56|2781.86|2789.56|2781.86|2785.49|2777.79|40
1645288110000|2022-02-19 16:28:30|2789.99|2782.29|2790.57|2782.87|2791.35|2783.65|2789.6|2781.9|39
1645288120000|2022-02-19 16:28:40|2790.59|2782.89|2792.48|2784.78|2793.4|2785.7|2790.53|2782.83|34
1645288130000|2022-02-19 16:28:50|2792.21|2784.51|2790.69|2782.99|2792.26|2784.56|2790.63|2782.93|38
1645288140000|2022-02-19 16:29:00|2790.79|2783.09|2787.9|2780.2|2790.79|2783.09|2787.88|2780.18|40
1645288150000|2022-02-19 16:29:10|2787.86|2780.16|2787.92|2780.22|2788.41|2780.71|2786.96|2779.26|39
1645288160000|2022-02-19 16:29:20|2787.84|2780.14|2785.79|2778.09|2787.84|2780.14|2785.79|2778.09|37
1645288170000|2022-02-19 16:29:30|2785.83|2778.13|2785.78|2778.08|2786.3|2778.6|2785.64|2777.94|34
1645288180000|2022-02-19 16:29:40|2785.73|2778.03|2786.22|2778.52|2786.79|2779.09|2785.73|2778.03|35
1645288190000|2022-02-19 16:29:50|2786.19|2778.49|2787.3|2779.6|2787.44|2779.74|2786.1|2778.4|33
1645288200000|2022-02-19 16:30:00|2787.31|2779.61|2787.01|2779.31|2787.63|2779.93|2787.01|2779.31|35
1645288210000|2022-02-19 16:30:10|2786.95|2779.25|2784.48|2776.78|2786.95|2779.25|2784.23|2776.53|37
1645288220000|2022-02-19 16:30:20|2784.61|2776.91|2786.03|2778.33|2786.18|2778.48|2784.61|2776.91|34
1645288230000|2022-02-19 16:30:30|2786.01|2778.31|2786.27|2778.57|2786.94|2779.24|2785.93|2778.23|31
1645288240000|2022-02-19 16:30:40|2786.28|2778.58|2787.44|2779.74|2787.63|2779.93|2786.28|2778.58|28
1645288250000|2022-02-19 16:30:50|2787.03|2779.33|2787.78|2780.08|2788.24|2780.54|2786.54|2778.84|32
1645288260000|2022-02-19 16:31:00|2787.77|2780.07|2788.61|2780.91|2790.2|2782.5|2787.51|2779.81|38
1645288270000|2022-02-19 16:31:10|2788.62|2780.92|2787.74|2780.04|2788.89|2781.19|2786.99|2779.29|34
1645288280000|2022-02-19 16:31:20|2787.88|2780.18|2788.95|2781.25|2789.33|2781.63|2787.71|2780.01|37
1645288290000|2022-02-19 16:31:30|2788.94|2781.24|2788.97|2781.27|2789.32|2781.62|2788.94|2781.24|35
1645288300000|2022-02-19 16:31:40|2789.07|2781.37|2787.13|2779.43|2789.4|2781.7|2787.13|2779.43|38
1645288310000|2022-02-19 16:31:50|2787.01|2779.31|2785.86|2778.16|2787.01|2779.31|2785.04|2777.34|35
1645288320000|2022-02-19 16:32:00|2786.66|2778.96|2784.65|2776.95|2787.11|2779.41|2784.65|2776.95|38
1645288330000|2022-02-19 16:32:10|2784.53|2776.83|2785.18|2777.48|2785.38|2777.68|2784.17|2776.47|35
1645288340000|2022-02-19 16:32:20|2785.19|2777.49|2784.66|2776.96|2785.36|2777.66|2784.66|2776.96|36
1645288350000|2022-02-19 16:32:30|2784.56|2776.86|2785.38|2777.68|2785.55|2777.85|2784.03|2776.33|34
1645288360000|2022-02-19 16:32:40|2785.5|2777.8|2785.55|2777.85|2786.19|2778.49|2785.11|2777.41|35
1645288370000|2022-02-19 16:32:50|2785.6|2777.9|2784.83|2777.13|2785.62|2777.92|2784.83|2777.13|34
1645288380000|2022-02-19 16:33:00|2784.81|2777.11|2786.47|2778.77|2786.47|2778.77|2784.8|2777.1|36
1645288390000|2022-02-19 16:33:10|2786.5|2778.8|2786.69|2778.99|2787.05|2779.35|2786.2|2778.5|38
1645288400000|2022-02-19 16:33:20|2786.71|2779.01|2786.3|2778.6|2787.16|2779.46|2786.23|2778.53|36
1645288410000|2022-02-19 16:33:30|2786.39|2778.69|2786.27|2778.57|2786.39|2778.69|2786.02|2778.32|30
1645288420000|2022-02-19 16:33:40|2786.3|2778.6|2787.03|2779.33|2787.08|2779.38|2786.24|2778.54|25
1645288430000|2022-02-19 16:33:50|2787.02|2779.32|2786.51|2778.81|2787.14|2779.44|2786.51|2778.81|19
1645288440000|2022-02-19 16:34:00|2786.46|2778.76|2786.86|2779.16|2787.22|2779.52|2786.46|2778.76|36
1645288450000|2022-02-19 16:34:10|2786.76|2779.06|2786.48|2778.78|2786.96|2779.26|2786.17|2778.47|25
1645288460000|2022-02-19 16:34:20|2786.46|2778.76|2786.44|2778.74|2786.77|2779.07|2786.35|2778.65|34
1645288470000|2022-02-19 16:34:30|2786.43|2778.73|2786.7|2779|2786.7|2779|2786.4|2778.7|18
1645288480000|2022-02-19 16:34:40|2786.66|2778.96|2786.62|2778.92|2786.84|2779.14|2786.59|2778.89|28
1645288490000|2022-02-19 16:34:50|2786.6|2778.9|2785.18|2777.48|2786.6|2778.9|2785.18|2777.48|26
1645288500000|2022-02-19 16:35:00|2785.15|2777.45|2786.31|2778.61|2786.31|2778.61|2785.15|2777.45|27
1645288510000|2022-02-19 16:35:10|2786.36|2778.66|2785.02|2777.32|2786.39|2778.69|2784.97|2777.27|30
1645288520000|2022-02-19 16:35:20|2785.03|2777.33|2785.98|2778.28|2786.09|2778.39|2784.99|2777.29|28
1645288530000|2022-02-19 16:35:30|2785.74|2778.04|2785.9|2778.2|2785.94|2778.24|2785.74|2778.04|30
1645288540000|2022-02-19 16:35:40|2785.93|2778.23|2785.75|2778.05|2785.94|2778.24|2785.68|2777.98|24
1645288550000|2022-02-19 16:35:50|2785.74|2778.04|2785.39|2777.69|2785.75|2778.05|2785.3|2777.6|18
1645288560000|2022-02-19 16:36:00|2785.4|2777.7|2785.59|2777.89|2785.68|2777.98|2785.06|2777.36|27
1645288570000|2022-02-19 16:36:10|2785.62|2777.92|2784.36|2776.66|2785.72|2778.02|2784.18|2776.48|32
1645288580000|2022-02-19 16:36:20|2784.34|2776.64|2784.37|2776.67|2784.71|2777.01|2784.3|2776.6|35
1645288590000|2022-02-19 16:36:30|2784.33|2776.63|2784.2|2776.5|2784.53|2776.83|2784.17|2776.47|28
1645288600000|2022-02-19 16:36:40|2784.19|2776.49|2784.48|2776.78|2785.13|2777.43|2784.19|2776.49|33
1645288610000|2022-02-19 16:36:50|2784.5|2776.8|2783.88|2776.18|2784.88|2777.18|2783.84|2776.14|36
1645288620000|2022-02-19 16:37:00|2784.01|2776.31|2784.35|2776.65|2784.43|2776.73|2783.91|2776.21|30
1645288630000|2022-02-19 16:37:10|2784.37|2776.67|2784.06|2776.36|2784.47|2776.77|2784.06|2776.36|26
1645288640000|2022-02-19 16:37:20|2783.9|2776.2|2783.77|2776.07|2784.19|2776.49|2783.68|2775.98|31
1645288650000|2022-02-19 16:37:30|2783.76|2776.06|2783.49|2775.79|2784.2|2776.5|2783.49|2775.79|35
1645288660000|2022-02-19 16:37:40|2783.46|2775.76|2783.47|2775.77|2783.6|2775.9|2783.4|2775.7|31
1645288670000|2022-02-19 16:37:50|2783.46|2775.76|2782.99|2775.29|2783.46|2775.76|2782.99|2775.29|17
1645288680000|2022-02-19 16:38:00|2782.72|2775.02|2782.04|2774.34|2783.03|2775.33|2782.04|2774.34|34
1645288690000|2022-02-19 16:38:10|2782.07|2774.37|2782.77|2775.07|2782.96|2775.26|2780.64|2772.94|38
1645288700000|2022-02-19 16:38:20|2782.81|2775.11|2783.44|2775.74|2783.44|2775.74|2782.69|2774.99|35
1645288710000|2022-02-19 16:38:30|2783.72|2776.02|2782.47|2774.77|2784.06|2776.36|2782.35|2774.65|32
1645288720000|2022-02-19 16:38:40|2782.2|2774.5|2782.57|2774.87|2782.82|2775.12|2782.04|2774.34|34
1645288730000|2022-02-19 16:38:50|2782.68|2774.98|2781.52|2773.82|2782.69|2774.99|2781.52|2773.82|36
1645288740000|2022-02-19 16:39:00|2781.34|2773.64|2782.4|2774.7|2782.5|2774.8|2781.34|2773.64|37
1645288750000|2022-02-19 16:39:10|2782.18|2774.48|2781.7|2774|2782.18|2774.48|2781.3|2773.6|27
1645288760000|2022-02-19 16:39:20|2781.77|2774.07|2781.51|2773.81|2781.77|2774.07|2781.14|2773.44|25
1645288770000|2022-02-19 16:39:30|2781.54|2773.84|2782.27|2774.57|2782.51|2774.81|2781.54|2773.84|22
1645288780000|2022-02-19 16:39:40|2782.3|2774.6|2781.75|2774.05|2782.33|2774.63|2781.75|2774.05|27
1645288790000|2022-02-19 16:39:50|2781.77|2774.07|2782.24|2774.54|2782.69|2774.99|2781.77|2774.07|23
1645288800000|2022-02-19 16:40:00|2782.2|2774.5|2781.74|2774.04|2782.2|2774.5|2781.57|2773.87|25
1645288810000|2022-02-19 16:40:10|2781.61|2773.91|2781.63|2773.93|2781.88|2774.18|2781.26|2773.56|33
1645288820000|2022-02-19 16:40:20|2781.64|2773.94|2781.78|2774.08|2781.87|2774.17|2781.45|2773.75|25
1645288830000|2022-02-19 16:40:30|2781.74|2774.04|2781.57|2773.87|2781.99|2774.29|2781.39|2773.69|19
1645288840000|2022-02-19 16:40:40|2781.54|2773.84|2782.56|2774.86|2782.56|2774.86|2781.35|2773.65|36
1645288850000|2022-02-19 16:40:50|2782.61|2774.91|2782.15|2774.45|2782.65|2774.95|2782.15|2774.45|14
1645288860000|2022-02-19 16:41:00|2782.14|2774.44|2782.4|2774.7|2782.54|2774.84|2782.1|2774.4|22
1645288870000|2022-02-19 16:41:10|2782.26|2774.56|2781.87|2774.17|2782.26|2774.56|2781.62|2773.92|30
1645288880000|2022-02-19 16:41:20|2781.72|2774.02|2781.9|2774.2|2781.9|2774.2|2781.35|2773.65|30
1645288890000|2022-02-19 16:41:30|2781.83|2774.13|2781.4|2773.7|2781.87|2774.17|2781.4|2773.7|21
1645288900000|2022-02-19 16:41:40|2781.36|2773.66|2781.34|2773.64|2781.48|2773.78|2781.12|2773.42|31
1645288910000|2022-02-19 16:41:50|2781.3|2773.6|2781.21|2773.51|2781.43|2773.73|2781.21|2773.51|30
1645288920000|2022-02-19 16:42:00|2781.24|2773.54|2781.09|2773.39|2781.28|2773.58|2781.09|2773.39|14
1645288930000|2022-02-19 16:42:10|2781.16|2773.46|2781.38|2773.68|2781.38|2773.68|2781.13|2773.43|13
1645288940000|2022-02-19 16:42:20|2781.33|2773.63|2781.29|2773.59|2781.59|2773.89|2781.18|2773.48|28
1645288950000|2022-02-19 16:42:30|2781.3|2773.6|2781.5|2773.8|2781.51|2773.81|2781.3|2773.6|19
1645288960000|2022-02-19 16:42:40|2781.49|2773.79|2780.98|2773.28|2781.49|2773.79|2780.98|2773.28|17
1645288970000|2022-02-19 16:42:50|2781.24|2773.54|2781.23|2773.53|2781.24|2773.54|2781|2773.3|21
1645288980000|2022-02-19 16:43:00|2781.2|2773.5|2781.22|2773.52|2781.31|2773.61|2781.04|2773.34|22
1645288990000|2022-02-19 16:43:10|2781.17|2773.47|2780.18|2772.48|2781.17|2773.47|2780.18|2772.48|27
1645289000000|2022-02-19 16:43:20|2780.17|2772.47|2779.68|2771.98|2780.66|2772.96|2779.68|2771.98|28
1645289010000|2022-02-19 16:43:30|2779.49|2771.79|2779.97|2772.27|2779.97|2772.27|2778.34|2770.64|36
1645289020000|2022-02-19 16:43:40|2779.93|2772.23|2779.84|2772.14|2780.03|2772.33|2779.82|2772.12|33
1645289030000|2022-02-19 16:43:50|2779.82|2772.12|2779.63|2771.93|2780.04|2772.34|2779.63|2771.93|33
1645289040000|2022-02-19 16:44:00|2779.62|2771.92|2778.22|2770.52|2779.76|2772.06|2778.22|2770.52|32
1645289050000|2022-02-19 16:44:10|2778.1|2770.4|2778.22|2770.52|2778.76|2771.06|2778.1|2770.4|36
1645289060000|2022-02-19 16:44:20|2778.23|2770.53|2778.18|2770.48|2778.75|2771.05|2778.15|2770.45|26
1645289070000|2022-02-19 16:44:30|2777.8|2770.1|2776.92|2769.22|2777.87|2770.17|2776.92|2769.22|30
1645289080000|2022-02-19 16:44:40|2777.1|2769.4|2777.13|2769.43|2777.13|2769.43|2776.56|2768.86|27
1645289090000|2022-02-19 16:44:50|2777.07|2769.37|2776.86|2769.16|2777.2|2769.5|2776.28|2768.58|36
1645289100000|2022-02-19 16:45:00|2776.92|2769.22|2777.51|2769.81|2778.52|2770.82|2776.92|2769.22|32
1645289110000|2022-02-19 16:45:10|2777.41|2769.71|2777.13|2769.43|2777.65|2769.95|2777.05|2769.35|35
1645289120000|2022-02-19 16:45:20|2777.08|2769.38|2776.19|2768.49|2777.22|2769.52|2776.05|2768.35|33
1645289130000|2022-02-19 16:45:30|2776.32|2768.62|2774.64|2766.94|2776.64|2768.94|2774.58|2766.88|36
1645289140000|2022-02-19 16:45:40|2774.57|2766.87|2772.76|2765.06|2774.67|2766.97|2771.56|2763.86|38
1645289150000|2022-02-19 16:45:50|2772.52|2764.82|2773.58|2765.88|2773.73|2766.03|2772.51|2764.81|35
1645289160000|2022-02-19 16:46:00|2773.61|2765.91|2772.77|2765.07|2774.31|2766.61|2772.77|2765.07|37
1645289170000|2022-02-19 16:46:10|2772.76|2765.06|2771.88|2764.18|2773.42|2765.72|2771.84|2764.14|38
1645289180000|2022-02-19 16:46:20|2771.92|2764.22|2771.17|2763.47|2772.5|2764.8|2770.4|2762.7|39
1645289190000|2022-02-19 16:46:30|2771.19|2763.49|2769.44|2761.74|2771.19|2763.49|2769.26|2761.56|35
1645289200000|2022-02-19 16:46:40|2769.57|2761.87|2769.84|2762.14|2769.95|2762.25|2769.54|2761.84|32
1645289210000|2022-02-19 16:46:50|2769.98|2762.28|2770.62|2762.92|2770.76|2763.06|2769.98|2762.28|36
1645289220000|2022-02-19 16:47:00|2770.6|2762.9|2768.78|2761.08|2770.86|2763.16|2768.75|2761.05|30
1645289230000|2022-02-19 16:47:10|2768.69|2760.99|2768.27|2760.57|2768.69|2760.99|2768.26|2760.56|24
1645289240000|2022-02-19 16:47:20|2768.38|2760.68|2768.39|2760.69|2768.47|2760.77|2768.26|2760.56|28
1645289250000|2022-02-19 16:47:30|2768.31|2760.61|2767.39|2759.69|2768.31|2760.61|2767.24|2759.54|32
1645289260000|2022-02-19 16:47:40|2767.58|2759.88|2767.34|2759.64|2768.28|2760.58|2767.33|2759.63|37
1645289270000|2022-02-19 16:47:50|2767.32|2759.62|2766.21|2758.51|2767.36|2759.66|2765.75|2758.05|28
1645289280000|2022-02-19 16:48:00|2766.22|2758.52|2767.08|2759.38|2767.26|2759.56|2766.13|2758.43|37
1645289290000|2022-02-19 16:48:10|2767.04|2759.34|2769.34|2761.64|2769.34|2761.64|2767.02|2759.32|34
1645289300000|2022-02-19 16:48:20|2769.33|2761.63|2769.6|2761.9|2769.78|2762.08|2769.29|2761.59|30
1645289310000|2022-02-19 16:48:30|2769.61|2761.91|2768.2|2760.5|2769.61|2761.91|2768.2|2760.5|33
1645289320000|2022-02-19 16:48:40|2768.21|2760.51|2768.29|2760.59|2768.36|2760.66|2768.11|2760.41|24
1645289330000|2022-02-19 16:48:50|2768.36|2760.66|2768.2|2760.5|2768.4|2760.7|2768.12|2760.42|28
1645289340000|2022-02-19 16:49:00|2768.18|2760.48|2768.33|2760.63|2768.34|2760.64|2768.16|2760.46|26
1645289350000|2022-02-19 16:49:10|2768.34|2760.64|2768.35|2760.65|2768.35|2760.65|2768.17|2760.47|24
1645289360000|2022-02-19 16:49:20|2768.33|2760.63|2768.21|2760.51|2768.41|2760.71|2768.21|2760.51|22
1645289370000|2022-02-19 16:49:30|2768.32|2760.62|2768.28|2760.58|2768.36|2760.66|2768.24|2760.54|21
1645289380000|2022-02-19 16:49:40|2768.26|2760.56|2767.44|2759.74|2768.26|2760.56|2767.44|2759.74|25
1645289390000|2022-02-19 16:49:50|2767.28|2759.58|2766.64|2758.94|2767.28|2759.58|2766.54|2758.84|32
1645289400000|2022-02-19 16:50:00|2766.66|2758.96|2765.92|2758.22|2766.76|2759.06|2765.9|2758.2|28
1645289410000|2022-02-19 16:50:10|2765.91|2758.21|2765.29|2757.59|2765.99|2758.29|2765.08|2757.38|30
1645289420000|2022-02-19 16:50:20|2765.16|2757.46|2767.31|2759.61|2767.41|2759.71|2765.14|2757.44|34
1645289430000|2022-02-19 16:50:30|2767.3|2759.6|2768.4|2760.7|2768.5|2760.8|2767.2|2759.5|37
1645289440000|2022-02-19 16:50:40|2768.41|2760.71|2768.54|2760.84|2768.57|2760.87|2768.32|2760.62|28
1645289450000|2022-02-19 16:50:50|2768.59|2760.89|2768.46|2760.76|2768.59|2760.89|2768.44|2760.74|25
1645289460000|2022-02-19 16:51:00|2768.51|2760.81|2768.37|2760.67|2768.52|2760.82|2768.35|2760.65|26
1645289470000|2022-02-19 16:51:10|2768.42|2760.72|2768.2|2760.5|2768.47|2760.77|2768.13|2760.43|19
1645289480000|2022-02-19 16:51:20|2768.19|2760.49|2768.12|2760.42|2768.19|2760.49|2768.08|2760.38|18
1645289490000|2022-02-19 16:51:30|2768.1|2760.4|2767.97|2760.27|2768.13|2760.43|2767.83|2760.13|21
1645289500000|2022-02-19 16:51:40|2767.93|2760.23|2768.05|2760.35|2768.12|2760.42|2767.85|2760.15|22
1645289510000|2022-02-19 16:51:50|2767.94|2760.24|2767.48|2759.78|2768.04|2760.34|2767.38|2759.68|25
1645289520000|2022-02-19 16:52:00|2767.46|2759.76|2764.86|2757.16|2767.46|2759.76|2764.86|2757.16|36
1645289530000|2022-02-19 16:52:10|2764.93|2757.23|2764.89|2757.19|2765.04|2757.34|2764.87|2757.17|21
1645289540000|2022-02-19 16:52:20|2764.9|2757.2|2762.85|2755.15|2764.93|2757.23|2762.82|2755.12|34
1645289550000|2022-02-19 16:52:30|2762.86|2755.16|2762.56|2754.86|2763.23|2755.53|2762.54|2754.84|32
1645289560000|2022-02-19 16:52:40|2762.55|2754.85|2762.64|2754.94|2762.64|2754.94|2761.96|2754.26|28
1645289570000|2022-02-19 16:52:50|2762.69|2754.99|2762.35|2754.65|2763.66|2755.96|2762.31|2754.61|38
1645289580000|2022-02-19 16:53:00|2762.16|2754.46|2762.1|2754.4|2762.44|2754.74|2761.43|2753.73|35
1645289590000|2022-02-19 16:53:10|2762.12|2754.42|2763.47|2755.77|2763.57|2755.87|2762.04|2754.34|29
1645289600000|2022-02-19 16:53:20|2763.48|2755.78|2765.46|2757.76|2765.5|2757.8|2763.48|2755.78|34
1645289610000|2022-02-19 16:53:30|2765.67|2757.97|2765.65|2757.95|2765.85|2758.15|2765.51|2757.81|37
1645289620000|2022-02-19 16:53:40|2765.68|2757.98|2766.57|2758.87|2766.58|2758.88|2765.62|2757.92|30
1645289630000|2022-02-19 16:53:50|2766.62|2758.92|2768.11|2760.41|2768.37|2760.67|2766.55|2758.85|36
1645289640000|2022-02-19 16:54:00|2768.14|2760.44|2766.98|2759.28|2768.15|2760.45|2766.98|2759.28|29
1645289650000|2022-02-19 16:54:10|2766.99|2759.29|2767.31|2759.61|2767.31|2759.61|2766.84|2759.14|31
1645289660000|2022-02-19 16:54:20|2767.36|2759.66|2767.35|2759.65|2767.82|2760.12|2767.35|2759.65|32
1645289670000|2022-02-19 16:54:30|2767.34|2759.64|2767.51|2759.81|2767.57|2759.87|2767.3|2759.6|36
1645289680000|2022-02-19 16:54:40|2767.5|2759.8|2767.31|2759.61|2767.53|2759.83|2767.3|2759.6|23
1645289690000|2022-02-19 16:54:50|2767.32|2759.62|2766.86|2759.16|2767.36|2759.66|2766.86|2759.16|22
1645289700000|2022-02-19 16:55:00|2766.84|2759.14|2766.85|2759.15|2767.03|2759.33|2766.68|2758.98|33
1645289710000|2022-02-19 16:55:10|2766.84|2759.14|2764.63|2756.93|2766.84|2759.14|2764.63|2756.93|31
1645289720000|2022-02-19 16:55:20|2764.46|2756.76|2764.31|2756.61|2764.46|2756.76|2764.07|2756.37|34
1645289730000|2022-02-19 16:55:30|2764.32|2756.62|2764.34|2756.64|2764.38|2756.68|2764.29|2756.59|23
1645289740000|2022-02-19 16:55:40|2764.36|2756.66|2762.96|2755.26|2764.4|2756.7|2762.63|2754.93|35
1645289750000|2022-02-19 16:55:50|2763|2755.3|2762.72|2755.02|2763.11|2755.41|2762.68|2754.98|38
1645289760000|2022-02-19 16:56:00|2762.7|2755|2761.82|2754.12|2762.93|2755.23|2761.54|2753.84|32
1645289770000|2022-02-19 16:56:10|2761.69|2753.99|2761.34|2753.64|2761.76|2754.06|2760.63|2752.93|38
1645289780000|2022-02-19 16:56:20|2761.42|2753.72|2759.82|2752.12|2761.49|2753.79|2759.82|2752.12|34
1645289790000|2022-02-19 16:56:30|2759.88|2752.18|2753.45|2745.75|2759.95|2752.25|2753.45|2745.75|38
1645289800000|2022-02-19 16:56:40|2753.14|2745.44|2754.47|2746.77|2756.05|2748.35|2752.71|2745.01|39
1645289810000|2022-02-19 16:56:50|2754.34|2746.64|2752.92|2745.22|2754.37|2746.67|2752.92|2745.22|39
1645289820000|2022-02-19 16:57:00|2752.47|2744.77|2755.59|2747.89|2755.59|2747.89|2752.46|2744.76|35
1645289830000|2022-02-19 16:57:10|2755.85|2748.15|2755.97|2748.27|2758.73|2751.03|2755.77|2748.07|40
1645289840000|2022-02-19 16:57:20|2755.87|2748.17|2755.93|2748.23|2756.83|2749.13|2755.8|2748.1|37
1645289850000|2022-02-19 16:57:30|2755.95|2748.25|2755.05|2747.35|2755.95|2748.25|2754.25|2746.55|38
1645289860000|2022-02-19 16:57:40|2755.13|2747.43|2754.36|2746.66|2755.9|2748.2|2754.36|2746.66|37
1645289870000|2022-02-19 16:57:50|2754.33|2746.63|2754.1|2746.4|2754.33|2746.63|2753.37|2745.67|32
1645289880000|2022-02-19 16:58:00|2754.09|2746.39|2754.19|2746.49|2754.33|2746.63|2753.98|2746.28|34
1645289890000|2022-02-19 16:58:10|2754.21|2746.51|2752.83|2745.13|2754.22|2746.52|2752.58|2744.88|36
1645289900000|2022-02-19 16:58:20|2752.77|2745.07|2752.31|2744.61|2752.78|2745.08|2752.3|2744.6|30
1645289910000|2022-02-19 16:58:30|2752.27|2744.57|2749.5|2741.8|2752.46|2744.76|2749.48|2741.78|38
1645289920000|2022-02-19 16:58:40|2749.51|2741.81|2750.05|2742.35|2750.09|2742.39|2749.09|2741.39|33
1645289930000|2022-02-19 16:58:50|2750.02|2742.32|2751.8|2744.1|2751.86|2744.16|2750.02|2742.32|32
1645289940000|2022-02-19 16:59:00|2751.81|2744.11|2751.47|2743.77|2752.03|2744.33|2751.47|2743.77|28
1645289950000|2022-02-19 16:59:10|2751.5|2743.8|2751.76|2744.06|2751.76|2744.06|2751.45|2743.75|33
1645289960000|2022-02-19 16:59:20|2751.77|2744.07|2752|2744.3|2752|2744.3|2751.7|2744|27
1645289970000|2022-02-19 16:59:30|2751.9|2744.2|2754.48|2746.78|2754.68|2746.98|2751.9|2744.2|35
1645289980000|2022-02-19 16:59:40|2754.46|2746.76|2753.67|2745.97|2754.6|2746.9|2753.67|2745.97|29
1645289990000|2022-02-19 16:59:50|2753.61|2745.91|2754.29|2746.59|2754.44|2746.74|2753.5|2745.8|33
1645290000000|2022-02-19 17:00:00|2754.3|2746.6|2754.27|2746.57|2754.39|2746.69|2754.19|2746.49|28
1645290010000|2022-02-19 17:00:10|2754.25|2746.55|2751.94|2744.24|2754.26|2746.56|2751.82|2744.12|35
1645290020000|2022-02-19 17:00:20|2751.87|2744.17|2749.45|2741.75|2751.87|2744.17|2749.45|2741.75|37
1645290030000|2022-02-19 17:00:30|2748.88|2741.18|2747.38|2739.68|2748.88|2741.18|2746.56|2738.86|38
1645290040000|2022-02-19 17:00:40|2747.32|2739.62|2747.22|2739.52|2747.53|2739.83|2746.34|2738.64|35
1645290050000|2022-02-19 17:00:50|2747.26|2739.56|2748.45|2740.75|2748.5|2740.8|2747.13|2739.43|32
1645290060000|2022-02-19 17:01:00|2748.24|2740.54|2749.73|2742.03|2750.38|2742.68|2748.13|2740.43|37
1645290070000|2022-02-19 17:01:10|2749.7|2742|2749.53|2741.83|2750.29|2742.59|2748.95|2741.25|38
1645290080000|2022-02-19 17:01:20|2749.55|2741.85|2748.81|2741.11|2749.61|2741.91|2748.81|2741.11|31
1645290090000|2022-02-19 17:01:30|2748.54|2740.84|2748.47|2740.77|2748.65|2740.95|2748.46|2740.76|34
1645290100000|2022-02-19 17:01:40|2748.48|2740.78|2747.81|2740.11|2748.5|2740.8|2747.73|2740.03|31
1645290110000|2022-02-19 17:01:50|2747.7|2740|2747.4|2739.7|2747.86|2740.16|2747.22|2739.52|34
1645290120000|2022-02-19 17:02:00|2747.41|2739.71|2747.68|2739.98|2748.41|2740.71|2747.36|2739.66|36
1645290130000|2022-02-19 17:02:10|2747.71|2740.01|2748.53|2740.83|2748.64|2740.94|2747.7|2740|33
1645290140000|2022-02-19 17:02:20|2748.59|2740.89|2749.88|2742.18|2749.88|2742.18|2748.54|2740.84|37
1645290150000|2022-02-19 17:02:30|2749.84|2742.14|2749.56|2741.86|2750.1|2742.4|2749.32|2741.62|32
1645290160000|2022-02-19 17:02:40|2749.6|2741.9|2750.3|2742.6|2750.3|2742.6|2749.6|2741.9|36
1645290170000|2022-02-19 17:02:50|2750.69|2742.99|2750.78|2743.08|2750.85|2743.15|2750.35|2742.65|33
1645290180000|2022-02-19 17:03:00|2750.69|2742.99|2750.83|2743.13|2751.28|2743.58|2750.6|2742.9|35
1645290190000|2022-02-19 17:03:10|2750.84|2743.14|2752.31|2744.61|2752.31|2744.61|2750.74|2743.04|32
1645290200000|2022-02-19 17:03:20|2752.34|2744.64|2751.17|2743.47|2752.34|2744.64|2751.17|2743.47|35
1645290210000|2022-02-19 17:03:30|2750.75|2743.05|2749.79|2742.09|2750.75|2743.05|2749.79|2742.09|29
1645290220000|2022-02-19 17:03:40|2749.8|2742.1|2749.24|2741.54|2749.8|2742.1|2749.24|2741.54|26
1645290230000|2022-02-19 17:03:50|2749.15|2741.45|2748.36|2740.66|2749.15|2741.45|2748.36|2740.66|33
1645290240000|2022-02-19 17:04:00|2748.31|2740.61|2748.47|2740.77|2748.61|2740.91|2748.16|2740.46|35
1645290250000|2022-02-19 17:04:10|2748.48|2740.78|2748.62|2740.92|2748.86|2741.16|2748.41|2740.71|31
1645290260000|2022-02-19 17:04:20|2748.59|2740.89|2748.75|2741.05|2748.75|2741.05|2748.56|2740.86|27
1645290270000|2022-02-19 17:04:30|2748.79|2741.09|2748.96|2741.26|2748.97|2741.27|2748.78|2741.08|24
1645290280000|2022-02-19 17:04:40|2748.93|2741.23|2748.86|2741.16|2749.05|2741.35|2748.81|2741.11|31
1645290290000|2022-02-19 17:04:50|2748.82|2741.12|2749.06|2741.36|2749.06|2741.36|2748.69|2740.99|28
1645290300000|2022-02-19 17:05:00|2749.05|2741.35|2751.1|2743.4|2751.1|2743.4|2749.05|2741.35|37
1645290310000|2022-02-19 17:05:10|2751.07|2743.37|2752.14|2744.44|2752.15|2744.45|2751.07|2743.37|36
1645290320000|2022-02-19 17:05:20|2752.26|2744.56|2753.29|2745.59|2753.31|2745.61|2752.26|2744.56|35
1645290330000|2022-02-19 17:05:30|2753.25|2745.55|2750.62|2742.92|2753.26|2745.56|2750.57|2742.87|39
1645290340000|2022-02-19 17:05:40|2750.57|2742.87|2750.61|2742.91|2750.64|2742.94|2750.55|2742.85|27
1645290350000|2022-02-19 17:05:50|2750.6|2742.9|2750.67|2742.97|2750.67|2742.97|2750.58|2742.88|22
1645290360000|2022-02-19 17:06:00|2750.64|2742.94|2753.05|2745.35|2753.05|2745.35|2750.62|2742.92|29
1645290370000|2022-02-19 17:06:10|2753.12|2745.42|2754.4|2746.7|2754.6|2746.9|2753.12|2745.42|38
1645290380000|2022-02-19 17:06:20|2754.25|2746.55|2755.18|2747.48|2755.33|2747.63|2754.25|2746.55|36
1645290390000|2022-02-19 17:06:30|2755.19|2747.49|2756.04|2748.34|2756.8|2749.1|2755.11|2747.41|36
1645290400000|2022-02-19 17:06:40|2755.98|2748.28|2754.9|2747.2|2755.98|2748.28|2754.83|2747.13|34
1645290410000|2022-02-19 17:06:50|2754.73|2747.03|2754.43|2746.73|2754.77|2747.07|2753.96|2746.26|38
1645290420000|2022-02-19 17:07:00|2754.44|2746.74|2755.67|2747.97|2755.85|2748.15|2754.38|2746.68|32
1645290430000|2022-02-19 17:07:10|2755.64|2747.94|2756.56|2748.86|2756.62|2748.92|2755.43|2747.73|38
1645290440000|2022-02-19 17:07:20|2756.45|2748.75|2756.17|2748.47|2756.84|2749.14|2755.99|2748.29|34
1645290450000|2022-02-19 17:07:30|2756.3|2748.6|2755.14|2747.44|2756.36|2748.66|2755.06|2747.36|36
1645290460000|2022-02-19 17:07:40|2755.08|2747.38|2753.76|2746.06|2755.14|2747.44|2753.76|2746.06|31
1645290470000|2022-02-19 17:07:50|2753.82|2746.12|2754.94|2747.24|2755.03|2747.33|2753.82|2746.12|31
1645290480000|2022-02-19 17:08:00|2755|2747.3|2754.7|2747|2755.03|2747.33|2754.65|2746.95|22
1645290490000|2022-02-19 17:08:10|2754.82|2747.12|2754.94|2747.24|2754.98|2747.28|2754.82|2747.12|12
1645290500000|2022-02-19 17:08:20|2754.98|2747.28|2755.15|2747.45|2755.4|2747.7|2754.96|2747.26|30
1645290510000|2022-02-19 17:08:30|2755.12|2747.42|2756.86|2749.16|2756.86|2749.16|2755.11|2747.41|30
1645290520000|2022-02-19 17:08:40|2757.04|2749.34|2757.88|2750.18|2758.43|2750.73|2757.04|2749.34|39
1645290530000|2022-02-19 17:08:50|2757.84|2750.14|2756.69|2748.99|2757.89|2750.19|2756.33|2748.63|32
1645290540000|2022-02-19 17:09:00|2756.64|2748.94|2758.22|2750.52|2758.24|2750.54|2756.58|2748.88|36
1645290550000|2022-02-19 17:09:10|2758.19|2750.49|2758.86|2751.16|2758.87|2751.17|2758.19|2750.49|33
1645290560000|2022-02-19 17:09:20|2758.89|2751.19|2759.01|2751.31|2759.9|2752.2|2758.89|2751.19|35
1645290570000|2022-02-19 17:09:30|2759.02|2751.32|2757.35|2749.65|2759.02|2751.32|2757.15|2749.45|37
1645290580000|2022-02-19 17:09:40|2757.39|2749.69|2758.93|2751.23|2758.93|2751.23|2757.39|2749.69|34
1645290590000|2022-02-19 17:09:50|2758.94|2751.24|2760.72|2753.02|2760.72|2753.02|2758.91|2751.21|38
1645290600000|2022-02-19 17:10:00|2760.58|2752.88|2759.73|2752.03|2760.68|2752.98|2759.59|2751.89|35
1645290610000|2022-02-19 17:10:10|2759.71|2752.01|2758.56|2750.86|2759.73|2752.03|2758|2750.3|38
1645290620000|2022-02-19 17:10:20|2758.55|2750.85|2759.8|2752.1|2759.93|2752.23|2758.55|2750.85|36
1645290630000|2022-02-19 17:10:30|2759.79|2752.09|2760.53|2752.83|2760.7|2753|2759.69|2751.99|33
1645290640000|2022-02-19 17:10:40|2760.5|2752.8|2760.05|2752.35|2760.5|2752.8|2759.51|2751.81|34
1645290650000|2022-02-19 17:10:50|2760.08|2752.38|2761.13|2753.43|2761.15|2753.45|2760.08|2752.38|33
1645290660000|2022-02-19 17:11:00|2761.15|2753.45|2761.54|2753.84|2761.57|2753.87|2761.1|2753.4|34
1645290670000|2022-02-19 17:11:10|2761.55|2753.85|2761.78|2754.08|2762|2754.3|2761.4|2753.7|35
1645290680000|2022-02-19 17:11:20|2761.46|2753.76|2761.33|2753.63|2761.46|2753.76|2760.94|2753.24|31
1645290690000|2022-02-19 17:11:30|2761.3|2753.6|2761.22|2753.52|2761.34|2753.64|2761.17|2753.47|30
1645290700000|2022-02-19 17:11:40|2761.2|2753.5|2761.06|2753.36|2761.28|2753.58|2761|2753.3|24
1645290710000|2022-02-19 17:11:50|2761.03|2753.33|2760.36|2752.66|2761.06|2753.36|2760.3|2752.6|32
1645290720000|2022-02-19 17:12:00|2760.4|2752.7|2759.04|2751.34|2760.42|2752.72|2759.01|2751.31|32
1645290730000|2022-02-19 17:12:10|2759.13|2751.43|2758.65|2750.95|2759.13|2751.43|2757.9|2750.2|37
1645290740000|2022-02-19 17:12:20|2758.64|2750.94|2760.14|2752.44|2760.19|2752.49|2758.64|2750.94|34
1645290750000|2022-02-19 17:12:30|2760.3|2752.6|2759.95|2752.25|2760.31|2752.61|2759.84|2752.14|27
1645290760000|2022-02-19 17:12:40|2759.97|2752.27|2761.39|2753.69|2761.41|2753.71|2759.92|2752.22|35
1645290770000|2022-02-19 17:12:50|2761.4|2753.7|2761.06|2753.36|2761.88|2754.18|2760.47|2752.77|36
1645290780000|2022-02-19 17:13:00|2761.12|2753.42|2761.18|2753.48|2761.22|2753.52|2761.02|2753.32|30
1645290790000|2022-02-19 17:13:10|2761.19|2753.49|2760.36|2752.66|2761.22|2753.52|2760.35|2752.65|16
1645290800000|2022-02-19 17:13:20|2760.34|2752.64|2760.92|2753.22|2760.93|2753.23|2760.27|2752.57|30
1645290810000|2022-02-19 17:13:30|2760.91|2753.21|2761.08|2753.38|2761.08|2753.38|2760.85|2753.15|19
1645290820000|2022-02-19 17:13:40|2761.07|2753.37|2760.04|2752.34|2761.13|2753.43|2759.71|2752.01|30
1645290830000|2022-02-19 17:13:50|2760.03|2752.33|2760.24|2752.54|2760.29|2752.59|2759.72|2752.02|26
1645290840000|2022-02-19 17:14:00|2760.25|2752.55|2760.15|2752.45|2760.28|2752.58|2760.11|2752.41|23
1645290850000|2022-02-19 17:14:10|2760.18|2752.48|2761.14|2753.44|2761.25|2753.55|2760.17|2752.47|34
1645290860000|2022-02-19 17:14:20|2761.15|2753.45|2762.3|2754.6|2762.78|2755.08|2761.14|2753.44|36
1645290870000|2022-02-19 17:14:30|2762.4|2754.7|2762.57|2754.87|2762.59|2754.89|2762.4|2754.7|35
1645290880000|2022-02-19 17:14:40|2762.58|2754.88|2763.29|2755.59|2763.29|2755.59|2762.47|2754.77|32
1645290890000|2022-02-19 17:14:50|2763.31|2755.61|2763.67|2755.97|2763.67|2755.97|2763.28|2755.58|32
1645290900000|2022-02-19 17:15:00|2763.61|2755.91|2764.36|2756.66|2765.63|2757.93|2763.61|2755.91|26
1645290910000|2022-02-19 17:15:10|2764.24|2756.54|2762.31|2754.61|2764.24|2756.54|2762.31|2754.61|35
1645290920000|2022-02-19 17:15:20|2762.21|2754.51|2761.5|2753.8|2762.21|2754.51|2761.21|2753.51|32
1645290930000|2022-02-19 17:15:30|2761.49|2753.79|2760.82|2753.12|2761.53|2753.83|2760.59|2752.89|35
1645290940000|2022-02-19 17:15:40|2760.81|2753.11|2761.5|2753.8|2761.5|2753.8|2760.64|2752.94|31
1645290950000|2022-02-19 17:15:50|2761.65|2753.95|2761.96|2754.26|2762.06|2754.36|2761.65|2753.95|30
1645290960000|2022-02-19 17:16:00|2761.93|2754.23|2760.01|2752.31|2761.95|2754.25|2760.01|2752.31|36
1645290970000|2022-02-19 17:16:10|2759.97|2752.27|2758.66|2750.96|2760.01|2752.31|2758.66|2750.96|35
1645290980000|2022-02-19 17:16:20|2758.61|2750.91|2757.91|2750.21|2758.76|2751.06|2757.86|2750.16|32
1645290990000|2022-02-19 17:16:30|2757.93|2750.23|2759|2751.3|2759.17|2751.47|2757.9|2750.2|35
1645291000000|2022-02-19 17:16:40|2759.07|2751.37|2758.94|2751.24|2759.7|2752|2758.92|2751.22|30
1645291010000|2022-02-19 17:16:50|2758.91|2751.21|2758.19|2750.49|2758.91|2751.21|2758|2750.3|29
1645291020000|2022-02-19 17:17:00|2758.15|2750.45|2757.15|2749.45|2758.38|2750.68|2757.15|2749.45|37
1645291030000|2022-02-19 17:17:10|2756.96|2749.26|2754.19|2746.49|2756.96|2749.26|2754.07|2746.37|37
1645291040000|2022-02-19 17:17:20|2754.06|2746.36|2755.35|2747.65|2755.43|2747.73|2753.45|2745.75|36
1645291050000|2022-02-19 17:17:30|2755.36|2747.66|2753.13|2745.43|2755.36|2747.66|2753.1|2745.4|39
1645291060000|2022-02-19 17:17:40|2753.06|2745.36|2754.35|2746.65|2754.41|2746.71|2753.01|2745.31|37
1645291070000|2022-02-19 17:17:50|2754.33|2746.63|2755.49|2747.79|2755.49|2747.79|2754.25|2746.55|30
1645291080000|2022-02-19 17:18:00|2755.53|2747.83|2755.49|2747.79|2756.34|2748.64|2755.45|2747.75|37
1645291090000|2022-02-19 17:18:10|2755.5|2747.8|2755.87|2748.17|2755.87|2748.17|2755.42|2747.72|26
1645291100000|2022-02-19 17:18:20|2755.8|2748.1|2755.86|2748.16|2756.09|2748.39|2755.8|2748.1|24
1645291110000|2022-02-19 17:18:30|2755.92|2748.22|2756.03|2748.33|2756.12|2748.42|2755.87|2748.17|32
1645291120000|2022-02-19 17:18:40|2756|2748.3|2756.85|2749.15|2757|2749.3|2755.93|2748.23|27
1645291130000|2022-02-19 17:18:50|2756.86|2749.16|2757.45|2749.75|2757.61|2749.91|2756.78|2749.08|36
1645291140000|2022-02-19 17:19:00|2757.46|2749.76|2759.09|2751.39|2759.17|2751.47|2757.46|2749.76|27
1645291150000|2022-02-19 17:19:10|2759.07|2751.37|2756.55|2748.85|2759.07|2751.37|2756.49|2748.79|35
1645291160000|2022-02-19 17:19:20|2756.53|2748.83|2755.44|2747.74|2756.62|2748.92|2755.43|2747.73|33
1645291170000|2022-02-19 17:19:30|2755.45|2747.75|2756.12|2748.42|2756.13|2748.43|2755.45|2747.75|35
1645291180000|2022-02-19 17:19:40|2756.11|2748.41|2757.14|2749.44|2757.14|2749.44|2756.08|2748.38|25
1645291190000|2022-02-19 17:19:50|2757.01|2749.31|2756.59|2748.89|2757.48|2749.78|2756.5|2748.8|34
1645291200000|2022-02-19 17:20:00|2756.63|2748.93|2756.98|2749.28|2756.98|2749.28|2756.62|2748.92|29
1645291210000|2022-02-19 17:20:10|2756.95|2749.25|2757.78|2750.08|2757.93|2750.23|2756.94|2749.24|27
1645291220000|2022-02-19 17:20:20|2757.77|2750.07|2755.98|2748.28|2757.77|2750.07|2755.94|2748.24|37
1645291230000|2022-02-19 17:20:30|2755.96|2748.26|2753.57|2745.87|2755.96|2748.26|2753.57|2745.87|31
1645291240000|2022-02-19 17:20:40|2753.41|2745.71|2752.69|2744.99|2753.41|2745.71|2752.27|2744.57|33
1645291250000|2022-02-19 17:20:50|2752.67|2744.97|2752.34|2744.64|2752.73|2745.03|2752.27|2744.57|31
1645291260000|2022-02-19 17:21:00|2752.33|2744.63|2754.05|2746.35|2754.22|2746.52|2752.14|2744.44|34
1645291270000|2022-02-19 17:21:10|2754.08|2746.38|2752.43|2744.73|2754.08|2746.38|2752.38|2744.68|35
1645291280000|2022-02-19 17:21:20|2752.47|2744.77|2753.49|2745.79|2753.54|2745.84|2752.47|2744.77|30
1645291290000|2022-02-19 17:21:30|2753.46|2745.76|2753.24|2745.54|2753.51|2745.81|2753.12|2745.42|33
1645291300000|2022-02-19 17:21:40|2753.22|2745.52|2753.19|2745.49|2753.24|2745.54|2753.15|2745.45|21
1645291310000|2022-02-19 17:21:50|2753.34|2745.64|2754.5|2746.8|2754.79|2747.09|2753.34|2745.64|29
1645291320000|2022-02-19 17:22:00|2754.52|2746.82|2754.64|2746.94|2754.9|2747.2|2754.52|2746.82|33
1645291330000|2022-02-19 17:22:10|2754.63|2746.93|2755.08|2747.38|2755.17|2747.47|2754.49|2746.79|30
1645291340000|2022-02-19 17:22:20|2755.12|2747.42|2755.91|2748.21|2756.08|2748.38|2755.09|2747.39|33
1645291350000|2022-02-19 17:22:30|2755.9|2748.2|2755.09|2747.39|2755.91|2748.21|2755.05|2747.35|33
1645291360000|2022-02-19 17:22:40|2755.08|2747.38|2755.13|2747.43|2755.13|2747.43|2755.04|2747.34|14
1645291370000|2022-02-19 17:22:50|2755.12|2747.42|2755.71|2748.01|2755.73|2748.03|2755.07|2747.37|29
1645291380000|2022-02-19 17:23:00|2755.82|2748.12|2754.87|2747.17|2755.83|2748.13|2754.81|2747.11|24
1645291390000|2022-02-19 17:23:10|2754.88|2747.18|2753.88|2746.18|2754.98|2747.28|2753.8|2746.1|24
1645291400000|2022-02-19 17:23:20|2753.86|2746.16|2753.85|2746.15|2753.88|2746.18|2753.26|2745.56|35
1645291410000|2022-02-19 17:23:30|2753.84|2746.14|2754.95|2747.25|2755.13|2747.43|2753.84|2746.14|31
1645291420000|2022-02-19 17:23:40|2754.94|2747.24|2752.69|2744.99|2754.95|2747.25|2752.69|2744.99|38
1645291430000|2022-02-19 17:23:50|2752.67|2744.97|2752.99|2745.29|2753.3|2745.6|2752.53|2744.83|28
1645291440000|2022-02-19 17:24:00|2752.97|2745.27|2752.87|2745.17|2753.96|2746.26|2752.74|2745.04|32
1645291450000|2022-02-19 17:24:10|2753.16|2745.46|2752.56|2744.86|2753.16|2745.46|2752.28|2744.58|30
1645291460000|2022-02-19 17:24:20|2752.41|2744.71|2752.61|2744.91|2752.71|2745.01|2752.4|2744.7|22
1645291470000|2022-02-19 17:24:30|2752.55|2744.85|2751.45|2743.75|2752.55|2744.85|2751.42|2743.72|23
1645291480000|2022-02-19 17:24:40|2751.44|2743.74|2750.98|2743.28|2751.46|2743.76|2750.73|2743.03|34
1645291490000|2022-02-19 17:24:50|2750.99|2743.29|2750.79|2743.09|2751.12|2743.42|2750.39|2742.69|35
1645291500000|2022-02-19 17:25:00|2750.77|2743.07|2750.82|2743.12|2750.85|2743.15|2750.73|2743.03|22
1645291510000|2022-02-19 17:25:10|2750.79|2743.09|2753.06|2745.36|2753.06|2745.36|2750.78|2743.08|25
1645291520000|2022-02-19 17:25:20|2753.55|2745.85|2755.06|2747.36|2755.09|2747.39|2753.55|2745.85|35
1645291530000|2022-02-19 17:25:30|2755.05|2747.35|2754.37|2746.67|2755.05|2747.35|2754.14|2746.44|29
1645291540000|2022-02-19 17:25:40|2754.36|2746.66|2754.32|2746.62|2754.52|2746.82|2754.32|2746.62|16
1645291550000|2022-02-19 17:25:50|2754.34|2746.64|2754.56|2746.86|2754.58|2746.88|2754.3|2746.6|20
1645291560000|2022-02-19 17:26:00|2754.52|2746.82|2753.46|2745.76|2755.12|2747.42|2753.43|2745.73|36
1645291570000|2022-02-19 17:26:10|2753.43|2745.73|2753.39|2745.69|2753.54|2745.84|2753.07|2745.37|23
1645291580000|2022-02-19 17:26:20|2753.15|2745.45|2753.05|2745.35|2753.35|2745.65|2753.02|2745.32|21
1645291590000|2022-02-19 17:26:30|2753|2745.3|2752.39|2744.69|2753.02|2745.32|2752.24|2744.54|28
1645291600000|2022-02-19 17:26:40|2752.38|2744.68|2752.24|2744.54|2752.39|2744.69|2752.19|2744.49|27
1645291610000|2022-02-19 17:26:50|2752.29|2744.59|2752.03|2744.33|2752.75|2745.05|2752.03|2744.33|25
1645291620000|2022-02-19 17:27:00|2752.01|2744.31|2752.1|2744.4|2752.13|2744.43|2751.79|2744.09|22
1645291630000|2022-02-19 17:27:10|2752.09|2744.39|2752.08|2744.38|2752.15|2744.45|2751.66|2743.96|16
1645291640000|2022-02-19 17:27:20|2752.11|2744.41|2752.12|2744.42|2752.13|2744.43|2752.08|2744.38|21
1645291650000|2022-02-19 17:27:30|2752.08|2744.38|2752.08|2744.38|2752.21|2744.51|2752.07|2744.37|24
1645291660000|2022-02-19 17:27:40|2752.06|2744.36|2752.1|2744.4|2752.21|2744.51|2752.06|2744.36|21
1645291670000|2022-02-19 17:27:50|2752.11|2744.41|2752.89|2745.19|2752.9|2745.2|2752.11|2744.41|14
1645291680000|2022-02-19 17:28:00|2752.9|2745.2|2752.67|2744.97|2752.9|2745.2|2752.19|2744.49|34
1645291690000|2022-02-19 17:28:10|2752.66|2744.96|2753.59|2745.89|2753.59|2745.89|2752.66|2744.96|32
1645291700000|2022-02-19 17:28:20|2753.58|2745.88|2753.24|2745.54|2753.62|2745.92|2753.22|2745.52|17
1645291710000|2022-02-19 17:28:30|2753.26|2745.56|2753.2|2745.5|2753.32|2745.62|2753.16|2745.46|6
1645291720000|2022-02-19 17:28:40|2753.23|2745.53|2753.25|2745.55|2753.33|2745.63|2753.19|2745.49|16
1645291730000|2022-02-19 17:28:50|2753.29|2745.59|2753.26|2745.56|2753.31|2745.61|2753.25|2745.55|14
1645291740000|2022-02-19 17:29:00|2753.27|2745.57|2753.48|2745.78|2754.05|2746.35|2753.27|2745.57|24
1645291750000|2022-02-19 17:29:10|2753.47|2745.77|2753.33|2745.63|2753.47|2745.77|2753.08|2745.38|28
1645291760000|2022-02-19 17:29:20|2753.28|2745.58|2754.37|2746.67|2754.39|2746.69|2753.2|2745.5|30
1645291770000|2022-02-19 17:29:30|2754.43|2746.73|2756.23|2748.53|2757.11|2749.41|2754.37|2746.67|37
1645291780000|2022-02-19 17:29:40|2756.36|2748.66|2757.37|2749.67|2757.37|2749.67|2756.34|2748.64|35
1645291790000|2022-02-19 17:29:50|2757.38|2749.68|2756.88|2749.18|2757.41|2749.71|2756.77|2749.07|32
1645291800000|2022-02-19 17:30:00|2756.87|2749.17|2758.95|2751.25|2758.95|2751.25|2756.1|2748.4|38
1645291810000|2022-02-19 17:30:10|2758.99|2751.29|2757.98|2750.28|2759.03|2751.33|2757.72|2750.02|36
1645291820000|2022-02-19 17:30:20|2757.94|2750.24|2758.91|2751.21|2758.91|2751.21|2757.92|2750.22|33
1645291830000|2022-02-19 17:30:30|2758.65|2750.95|2759|2751.3|2759|2751.3|2758.54|2750.84|32
1645291840000|2022-02-19 17:30:40|2758.97|2751.27|2759.39|2751.69|2759.65|2751.95|2758.86|2751.16|22
1645291850000|2022-02-19 17:30:50|2759.47|2751.77|2759.59|2751.89|2760.04|2752.34|2759.3|2751.6|36
1645291860000|2022-02-19 17:31:00|2759.57|2751.87|2760.82|2753.12|2760.95|2753.25|2759.57|2751.87|33
1645291870000|2022-02-19 17:31:10|2760.81|2753.11|2761.14|2753.44|2761.21|2753.51|2760.79|2753.09|30
1645291880000|2022-02-19 17:31:20|2761.15|2753.45|2760.76|2753.06|2761.22|2753.52|2760.7|2753|26
1645291890000|2022-02-19 17:31:30|2760.78|2753.08|2761.76|2754.06|2761.81|2754.11|2760.78|2753.08|30
1645291900000|2022-02-19 17:31:40|2761.75|2754.05|2761.92|2754.22|2761.94|2754.24|2761.73|2754.03|30
1645291910000|2022-02-19 17:31:50|2761.94|2754.24|2758.62|2750.92|2761.97|2754.27|2758.62|2750.92|32
1645291920000|2022-02-19 17:32:00|2758.61|2750.91|2757.55|2749.85|2758.65|2750.95|2757.51|2749.81|31
1645291930000|2022-02-19 17:32:10|2757.54|2749.84|2756.73|2749.03|2757.54|2749.84|2755.93|2748.23|34
1645291940000|2022-02-19 17:32:20|2756.77|2749.07|2758.95|2751.25|2758.95|2751.25|2756.72|2749.02|34
1645291950000|2022-02-19 17:32:30|2758.99|2751.29|2759.19|2751.49|2760.08|2752.38|2758.99|2751.29|37
1645291960000|2022-02-19 17:32:40|2759.21|2751.51|2759.69|2751.99|2759.73|2752.03|2759.21|2751.51|28
1645291970000|2022-02-19 17:32:50|2759.73|2752.03|2759.92|2752.22|2760|2752.3|2759.58|2751.88|26
1645291980000|2022-02-19 17:33:00|2759.91|2752.21|2758.42|2750.72|2760.17|2752.47|2758.35|2750.65|28
1645291990000|2022-02-19 17:33:10|2758.43|2750.73|2757.88|2750.18|2758.43|2750.73|2757.8|2750.1|33
1645292000000|2022-02-19 17:33:20|2757.87|2750.17|2758.86|2751.16|2758.86|2751.16|2757.78|2750.08|32
1645292010000|2022-02-19 17:33:30|2758.89|2751.19|2759.67|2751.97|2759.67|2751.97|2758.66|2750.96|35
1645292020000|2022-02-19 17:33:40|2759.55|2751.85|2759.41|2751.71|2759.58|2751.88|2759.26|2751.56|28
1645292030000|2022-02-19 17:33:50|2759.43|2751.73|2759.85|2752.15|2759.91|2752.21|2759.41|2751.71|20
1645292040000|2022-02-19 17:34:00|2759.87|2752.17|2759.57|2751.87|2760.09|2752.39|2759.44|2751.74|30
1645292050000|2022-02-19 17:34:10|2759.58|2751.88|2759.75|2752.05|2759.91|2752.21|2759.27|2751.57|32
1645292060000|2022-02-19 17:34:20|2759.72|2752.02|2761.1|2753.4|2761.1|2753.4|2759.59|2751.89|35
1645292070000|2022-02-19 17:34:30|2761.18|2753.48|2762.16|2754.46|2762.16|2754.46|2760.84|2753.14|39
1645292080000|2022-02-19 17:34:40|2762.15|2754.45|2762.59|2754.89|2763.25|2755.55|2761.98|2754.28|33
1645292090000|2022-02-19 17:34:50|2762.6|2754.9|2762.72|2755.02|2762.97|2755.27|2762.19|2754.49|37
1645292100000|2022-02-19 17:35:00|2762.71|2755.01|2763.75|2756.05|2763.9|2756.2|2762.7|2755|37
1645292110000|2022-02-19 17:35:10|2763.68|2755.98|2762.09|2754.39|2763.69|2755.99|2761.93|2754.23|37
1645292120000|2022-02-19 17:35:20|2762.03|2754.33|2761.96|2754.26|2762.15|2754.45|2761.71|2754.01|36
1645292130000|2022-02-19 17:35:30|2761.95|2754.25|2761.87|2754.17|2762.04|2754.34|2761.86|2754.16|32
1645292140000|2022-02-19 17:35:40|2761.9|2754.2|2762.91|2755.21|2762.96|2755.26|2761.87|2754.17|23
1645292150000|2022-02-19 17:35:50|2762.8|2755.1|2762.76|2755.06|2762.8|2755.1|2762.44|2754.74|31
1645292160000|2022-02-19 17:36:00|2762.78|2755.08|2762.6|2754.9|2762.88|2755.18|2762.48|2754.78|28
1645292170000|2022-02-19 17:36:10|2762.66|2754.96|2762.66|2754.96|2762.78|2755.08|2762.39|2754.69|35
1645292180000|2022-02-19 17:36:20|2762.68|2754.98|2762.64|2754.94|2762.69|2754.99|2762.38|2754.68|31
1645292190000|2022-02-19 17:36:30|2762.63|2754.93|2762.82|2755.12|2762.89|2755.19|2762.6|2754.9|33
1645292200000|2022-02-19 17:36:40|2762.85|2755.15|2762.94|2755.24|2763.07|2755.37|2762.69|2754.99|33
1645292210000|2022-02-19 17:36:50|2762.91|2755.21|2762.88|2755.18|2763.03|2755.33|2762.88|2755.18|24
1645292220000|2022-02-19 17:37:00|2762.93|2755.23|2762.98|2755.28|2763.21|2755.51|2762.91|2755.21|24
1645292230000|2022-02-19 17:37:10|2762.97|2755.27|2762.91|2755.21|2763.01|2755.31|2762.77|2755.07|25
1645292240000|2022-02-19 17:37:20|2762.9|2755.2|2763.29|2755.59|2763.45|2755.75|2762.9|2755.2|28
1645292250000|2022-02-19 17:37:30|2763.32|2755.62|2762.94|2755.24|2763.32|2755.62|2762.92|2755.22|25
1645292260000|2022-02-19 17:37:40|2762.96|2755.26|2763.29|2755.59|2763.42|2755.72|2762.92|2755.22|31
1645292270000|2022-02-19 17:37:50|2763.3|2755.6|2763.49|2755.79|2763.49|2755.79|2763.14|2755.44|26
1645292280000|2022-02-19 17:38:00|2763.5|2755.8|2765.98|2758.28|2765.98|2758.28|2763.46|2755.76|37
1645292290000|2022-02-19 17:38:10|2765.9|2758.2|2765.71|2758.01|2766.18|2758.48|2764.57|2756.87|38
1645292300000|2022-02-19 17:38:20|2765.73|2758.03|2765.49|2757.79|2765.77|2758.07|2765.26|2757.56|34
1645292310000|2022-02-19 17:38:30|2765.48|2757.78|2765.48|2757.78|2765.48|2757.78|2765.38|2757.68|23
1645292320000|2022-02-19 17:38:40|2765.5|2757.8|2765.7|2758|2765.7|2758|2765.33|2757.63|26
1645292330000|2022-02-19 17:38:50|2765.73|2758.03|2766.23|2758.53|2766.23|2758.53|2765.54|2757.84|28
1645292340000|2022-02-19 17:39:00|2766.25|2758.55|2765.9|2758.2|2766.42|2758.72|2765.89|2758.19|37
1645292350000|2022-02-19 17:39:10|2766.11|2758.41|2765.82|2758.12|2766.36|2758.66|2765.82|2758.12|30
1645292360000|2022-02-19 17:39:20|2765.81|2758.11|2765.57|2757.87|2765.95|2758.25|2765.54|2757.84|30
1645292370000|2022-02-19 17:39:30|2765.54|2757.84|2765.73|2758.03|2765.89|2758.19|2765.53|2757.83|21
1645292380000|2022-02-19 17:39:40|2766.04|2758.34|2766.17|2758.47|2766.34|2758.64|2766.04|2758.34|32
1645292390000|2022-02-19 17:39:50|2766.13|2758.43|2765.18|2757.48|2766.39|2758.69|2765.18|2757.48|29
1645292400000|2022-02-19 17:40:00|2764.9|2757.2|2763.36|2755.66|2764.9|2757.2|2763.36|2755.66|33
1645292410000|2022-02-19 17:40:10|2763.34|2755.64|2763.25|2755.55|2763.34|2755.64|2762.97|2755.27|28
1645292420000|2022-02-19 17:40:20|2763.23|2755.53|2761.69|2753.99|2763.23|2755.53|2761.69|2753.99|34
1645292430000|2022-02-19 17:40:30|2761.61|2753.91|2762.42|2754.72|2762.78|2755.08|2761.61|2753.91|31
1645292440000|2022-02-19 17:40:40|2762.45|2754.75|2762.4|2754.7|2762.47|2754.77|2762.37|2754.67|21
1645292450000|2022-02-19 17:40:50|2762.42|2754.72|2761.89|2754.19|2762.42|2754.72|2761.89|2754.19|32
1645292460000|2022-02-19 17:41:00|2761.9|2754.2|2761.78|2754.08|2762.02|2754.32|2761.78|2754.08|31
1645292470000|2022-02-19 17:41:10|2761.77|2754.07|2762.66|2754.96|2762.81|2755.11|2761.77|2754.07|32
1645292480000|2022-02-19 17:41:20|2762.68|2754.98|2762.89|2755.19|2763.29|2755.59|2762.36|2754.66|33
1645292490000|2022-02-19 17:41:30|2762.87|2755.17|2761.99|2754.29|2762.99|2755.29|2761.96|2754.26|31
1645292500000|2022-02-19 17:41:40|2762|2754.3|2762.14|2754.44|2762.14|2754.44|2761.95|2754.25|26
1645292510000|2022-02-19 17:41:50|2762.15|2754.45|2763.7|2756|2763.7|2756|2762.02|2754.32|30
1645292520000|2022-02-19 17:42:00|2763.68|2755.98|2765.09|2757.39|2765.16|2757.46|2763.68|2755.98|28
1645292530000|2022-02-19 17:42:10|2765|2757.3|2764.94|2757.24|2765.02|2757.32|2764.7|2757|29
1645292540000|2022-02-19 17:42:20|2764.98|2757.28|2765.71|2758.01|2765.84|2758.14|2764.98|2757.28|31
1645292550000|2022-02-19 17:42:30|2765.75|2758.05|2766.93|2759.23|2767.8|2760.1|2765.75|2758.05|37
1645292560000|2022-02-19 17:42:40|2766.92|2759.22|2766.85|2759.15|2767.19|2759.49|2766.8|2759.1|32
1645292570000|2022-02-19 17:42:50|2766.84|2759.14|2765.25|2757.55|2767|2759.3|2765.25|2757.55|30
1645292580000|2022-02-19 17:43:00|2765.26|2757.56|2765.46|2757.76|2765.66|2757.96|2765.25|2757.55|28
1645292590000|2022-02-19 17:43:10|2765.6|2757.9|2766.14|2758.44|2766.77|2759.07|2765.6|2757.9|32
1645292600000|2022-02-19 17:43:20|2766.15|2758.45|2766.07|2758.37|2766.2|2758.5|2765.72|2758.02|31
1645292610000|2022-02-19 17:43:30|2766.06|2758.36|2765.78|2758.08|2766.06|2758.36|2765.55|2757.85|21
1645292620000|2022-02-19 17:43:40|2765.77|2758.07|2765.86|2758.16|2765.9|2758.2|2765.58|2757.88|25
1645292630000|2022-02-19 17:43:50|2765.88|2758.18|2765.44|2757.74|2765.88|2758.18|2765.4|2757.7|20
1645292640000|2022-02-19 17:44:00|2765.43|2757.73|2764.64|2756.94|2765.56|2757.86|2764.31|2756.61|23
1645292650000|2022-02-19 17:44:10|2764.7|2757|2764.46|2756.76|2765.53|2757.83|2764.34|2756.64|35
1645292660000|2022-02-19 17:44:20|2764.47|2756.77|2765.79|2758.09|2766|2758.3|2764.47|2756.77|33
1645292670000|2022-02-19 17:44:30|2765.9|2758.2|2766.21|2758.51|2766.21|2758.51|2765.19|2757.49|26
1645292680000|2022-02-19 17:44:40|2766.33|2758.63|2766.73|2759.03|2766.82|2759.12|2766.32|2758.62|31
1645292690000|2022-02-19 17:44:50|2766.75|2759.05|2766.37|2758.67|2766.88|2759.18|2766.37|2758.67|28
1645292700000|2022-02-19 17:45:00|2766.33|2758.63|2766.43|2758.73|2766.57|2758.87|2766.33|2758.63|21
1645292710000|2022-02-19 17:45:10|2766.44|2758.74|2766.36|2758.66|2766.48|2758.78|2766.3|2758.6|21
1645292720000|2022-02-19 17:45:20|2766.42|2758.72|2766.54|2758.84|2766.54|2758.84|2766.33|2758.63|28
1645292730000|2022-02-19 17:45:30|2766.58|2758.88|2766.61|2758.91|2766.62|2758.92|2766.57|2758.87|17
1645292740000|2022-02-19 17:45:40|2766.71|2759.01|2767.07|2759.37|2767.07|2759.37|2766.63|2758.93|28
1645292750000|2022-02-19 17:45:50|2767.08|2759.38|2767.08|2759.38|2767.09|2759.39|2766.8|2759.1|35
1645292760000|2022-02-19 17:46:00|2767.07|2759.37|2767.12|2759.42|2767.12|2759.42|2766.96|2759.26|26
1645292770000|2022-02-19 17:46:10|2767.11|2759.41|2767.41|2759.71|2767.41|2759.71|2766.96|2759.26|22
1645292780000|2022-02-19 17:46:20|2767.44|2759.74|2766.37|2758.67|2767.55|2759.85|2766.37|2758.67|26
1645292790000|2022-02-19 17:46:30|2766.36|2758.66|2766.69|2758.99|2766.85|2759.15|2766.36|2758.66|34
1645292800000|2022-02-19 17:46:40|2766.71|2759.01|2766.36|2758.66|2766.71|2759.01|2766.18|2758.48|28
1645292810000|2022-02-19 17:46:50|2766.39|2758.69|2766.07|2758.37|2766.54|2758.84|2765.99|2758.29|26
1645292820000|2022-02-19 17:47:00|2765.95|2758.25|2765.85|2758.15|2766.65|2758.95|2765.85|2758.15|33
1645292830000|2022-02-19 17:47:10|2765.78|2758.08|2766.26|2758.56|2766.33|2758.63|2765.78|2758.08|30
1645292840000|2022-02-19 17:47:20|2766.25|2758.55|2766.18|2758.48|2766.25|2758.55|2766.05|2758.35|27
1645292850000|2022-02-19 17:47:30|2766.15|2758.45|2766.25|2758.55|2766.35|2758.65|2765.98|2758.28|29
1645292860000|2022-02-19 17:47:40|2766.24|2758.54|2765.4|2757.7|2766.24|2758.54|2765.4|2757.7|26
1645292870000|2022-02-19 17:47:50|2765.3|2757.6|2763.48|2755.78|2765.3|2757.6|2763.41|2755.71|32
1645292880000|2022-02-19 17:48:00|2763.32|2755.62|2763.97|2756.27|2763.98|2756.28|2763.29|2755.59|36
1645292890000|2022-02-19 17:48:10|2763.99|2756.29|2766.06|2758.36|2766.06|2758.36|2763.98|2756.28|33
1645292900000|2022-02-19 17:48:20|2766.03|2758.33|2766.55|2758.85|2766.55|2758.85|2765.78|2758.08|37
1645292910000|2022-02-19 17:48:30|2766.57|2758.87|2766.63|2758.93|2766.74|2759.04|2766.21|2758.51|28
1645292920000|2022-02-19 17:48:40|2766.64|2758.94|2767.19|2759.49|2767.22|2759.52|2766.64|2758.94|32
1645292930000|2022-02-19 17:48:50|2767.15|2759.45|2765.71|2758.01|2767.19|2759.49|2765.68|2757.98|33
1645292940000|2022-02-19 17:49:00|2765.65|2757.95|2765.07|2757.37|2765.65|2757.95|2765.02|2757.32|31
1645292950000|2022-02-19 17:49:10|2765.08|2757.38|2765.28|2757.58|2765.33|2757.63|2765.08|2757.38|28
1645292960000|2022-02-19 17:49:20|2765.3|2757.6|2763.02|2755.32|2765.36|2757.66|2763.02|2755.32|29
1645292970000|2022-02-19 17:49:30|2763.01|2755.31|2760.29|2752.59|2763.01|2755.31|2760.29|2752.59|37
1645292980000|2022-02-19 17:49:40|2760.37|2752.67|2760.55|2752.85|2760.78|2753.08|2760.37|2752.67|29
1645292990000|2022-02-19 17:49:50|2760.11|2752.41|2758.35|2750.65|2760.11|2752.41|2758.35|2750.65|36
1645293000000|2022-02-19 17:50:00|2758.39|2750.69|2762.08|2754.38|2762.08|2754.38|2758.39|2750.69|39
1645293010000|2022-02-19 17:50:10|2761.9|2754.2|2761.5|2753.8|2762.05|2754.35|2761.18|2753.48|36
1645293020000|2022-02-19 17:50:20|2761.42|2753.72|2763.74|2756.04|2763.75|2756.05|2761.41|2753.71|36
1645293030000|2022-02-19 17:50:30|2763.73|2756.03|2764.9|2757.2|2764.9|2757.2|2763.73|2756.03|35
1645293040000|2022-02-19 17:50:40|2765.2|2757.5|2765.89|2758.19|2766.07|2758.37|2764.93|2757.23|35
1645293050000|2022-02-19 17:50:50|2765.83|2758.13|2766.09|2758.39|2766.13|2758.43|2765.18|2757.48|36
1645293060000|2022-02-19 17:51:00|2766.34|2758.64|2765.9|2758.2|2766.63|2758.93|2765.83|2758.13|33
1645293070000|2022-02-19 17:51:10|2766.01|2758.31|2766.48|2758.78|2766.49|2758.79|2766.01|2758.31|34
1645293080000|2022-02-19 17:51:20|2766.47|2758.77|2767.28|2759.58|2767.4|2759.7|2766.47|2758.77|32
1645293090000|2022-02-19 17:51:30|2767.23|2759.53|2767.46|2759.76|2767.58|2759.88|2767.18|2759.48|27
1645293100000|2022-02-19 17:51:40|2767.49|2759.79|2768.28|2760.58|2768.53|2760.83|2767.38|2759.68|30
1645293110000|2022-02-19 17:51:50|2768.32|2760.62|2768.56|2760.86|2768.79|2761.09|2768.25|2760.55|34
1645293120000|2022-02-19 17:52:00|2768.52|2760.82|2768.09|2760.39|2768.52|2760.82|2768.06|2760.36|26
1645293130000|2022-02-19 17:52:10|2768.05|2760.35|2767.29|2759.59|2768.05|2760.35|2767.24|2759.54|34
1645293140000|2022-02-19 17:52:20|2767.28|2759.58|2765.79|2758.09|2767.28|2759.58|2765.49|2757.79|36
1645293150000|2022-02-19 17:52:30|2765.8|2758.1|2767.03|2759.33|2767.03|2759.33|2765.8|2758.1|29
1645293160000|2022-02-19 17:52:40|2766.92|2759.22|2767.02|2759.32|2767.07|2759.37|2766.91|2759.21|18
1645293170000|2022-02-19 17:52:50|2767.07|2759.37|2766.41|2758.71|2767.07|2759.37|2766.41|2758.71|17
1645293180000|2022-02-19 17:53:00|2766.44|2758.74|2766.06|2758.36|2766.45|2758.75|2766.06|2758.36|35
1645293190000|2022-02-19 17:53:10|2766.05|2758.35|2765.96|2758.26|2766.11|2758.41|2765.87|2758.17|30
1645293200000|2022-02-19 17:53:20|2765.95|2758.25|2766.02|2758.32|2766.13|2758.43|2765.95|2758.25|28
1645293210000|2022-02-19 17:53:30|2765.95|2758.25|2766.7|2759|2766.77|2759.07|2765.72|2758.02|31
1645293220000|2022-02-19 17:53:40|2766.71|2759.01|2766.59|2758.89|2766.97|2759.27|2766.59|2758.89|27
1645293230000|2022-02-19 17:53:50|2766.57|2758.87|2766.58|2758.88|2766.58|2758.88|2765.77|2758.07|36
1645293240000|2022-02-19 17:54:00|2766.51|2758.81|2766.51|2758.81|2766.53|2758.83|2766.46|2758.76|19
1645293250000|2022-02-19 17:54:10|2766.48|2758.78|2766.57|2758.87|2766.62|2758.92|2766.44|2758.74|23
1645293260000|2022-02-19 17:54:20|2766.58|2758.88|2766.03|2758.33|2766.59|2758.89|2765.76|2758.06|19
1645293270000|2022-02-19 17:54:30|2766.05|2758.35|2766.11|2758.41|2766.19|2758.49|2765.98|2758.28|30
1645293280000|2022-02-19 17:54:40|2766.26|2758.56|2766.12|2758.42|2766.27|2758.57|2766.1|2758.4|21
1645293290000|2022-02-19 17:54:50|2766.1|2758.4|2766.53|2758.83|2766.53|2758.83|2765.91|2758.21|25
1645293300000|2022-02-19 17:55:00|2766.51|2758.81|2766.34|2758.64|2766.64|2758.94|2766.28|2758.58|19
1645293310000|2022-02-19 17:55:10|2766.38|2758.68|2765.56|2757.86|2766.4|2758.7|2765.56|2757.86|28
1645293320000|2022-02-19 17:55:20|2765.45|2757.75|2766.01|2758.31|2766.13|2758.43|2764.93|2757.23|36
1645293330000|2022-02-19 17:55:30|2766.13|2758.43|2766.14|2758.44|2766.32|2758.62|2766.04|2758.34|15
1645293340000|2022-02-19 17:55:40|2766.15|2758.45|2766.27|2758.57|2766.3|2758.6|2766.15|2758.45|22
1645293350000|2022-02-19 17:55:50|2766.57|2758.87|2766.16|2758.46|2766.94|2759.24|2766.07|2758.37|31
1645293360000|2022-02-19 17:56:00|2766.23|2758.53|2766.03|2758.33|2766.25|2758.55|2765.93|2758.23|31
1645293370000|2022-02-19 17:56:10|2766.01|2758.31|2766.19|2758.49|2766.19|2758.49|2766.01|2758.31|11
1645293380000|2022-02-19 17:56:20|2766.15|2758.45|2766.21|2758.51|2766.21|2758.51|2766.03|2758.33|19
1645293390000|2022-02-19 17:56:30|2766.29|2758.59|2766.27|2758.57|2766.29|2758.59|2766.2|2758.5|14
1645293400000|2022-02-19 17:56:40|2766.26|2758.56|2766.19|2758.49|2766.26|2758.56|2766.18|2758.48|25
1645293410000|2022-02-19 17:56:50|2766.18|2758.48|2766.27|2758.57|2766.37|2758.67|2766.18|2758.48|30
1645293420000|2022-02-19 17:57:00|2766.45|2758.75|2766.96|2759.26|2767.17|2759.47|2766.3|2758.6|35
1645293430000|2022-02-19 17:57:10|2766.86|2759.16|2766.95|2759.25|2767.02|2759.32|2766.78|2759.08|24
1645293440000|2022-02-19 17:57:20|2766.94|2759.24|2766.93|2759.23|2767.01|2759.31|2766.84|2759.14|22
1645293450000|2022-02-19 17:57:30|2766.98|2759.28|2766.92|2759.22|2766.98|2759.28|2766.89|2759.19|11
1645293460000|2022-02-19 17:57:40|2766.9|2759.2|2767.4|2759.7|2767.4|2759.7|2766.9|2759.2|33
1645293470000|2022-02-19 17:57:50|2767.72|2760.02|2767.72|2760.02|2768.15|2760.45|2767.54|2759.84|31
1645293480000|2022-02-19 17:58:00|2767.71|2760.01|2767.74|2760.04|2767.91|2760.21|2767.71|2760.01|14
1645293490000|2022-02-19 17:58:10|2767.8|2760.1|2767.78|2760.08|2767.84|2760.14|2767.72|2760.02|8
1645293500000|2022-02-19 17:58:20|2767.81|2760.11|2767.95|2760.25|2767.95|2760.25|2767.81|2760.11|12
1645293510000|2022-02-19 17:58:30|2767.98|2760.28|2768.37|2760.67|2768.49|2760.79|2767.98|2760.28|16
1645293520000|2022-02-19 17:58:40|2768.47|2760.77|2767.41|2759.71|2768.5|2760.8|2767.41|2759.71|22
1645293530000|2022-02-19 17:58:50|2767.4|2759.7|2767.43|2759.73|2767.43|2759.73|2767.09|2759.39|25
1645293540000|2022-02-19 17:59:00|2767.4|2759.7|2768.08|2760.38|2768.15|2760.45|2767.4|2759.7|25
1645293550000|2022-02-19 17:59:10|2768.1|2760.4|2768.1|2760.4|2768.17|2760.47|2768.04|2760.34|8
1645293560000|2022-02-19 17:59:20|2768.23|2760.53|2768.23|2760.53|2768.26|2760.56|2768.22|2760.52|11
1645293570000|2022-02-19 17:59:30|2768.24|2760.54|2768.51|2760.81|2768.51|2760.81|2768.24|2760.54|13
1645293580000|2022-02-19 17:59:40|2768.48|2760.78|2768.5|2760.8|2768.52|2760.82|2768.42|2760.72|21
1645293590000|2022-02-19 17:59:50|2768.51|2760.81|2766.86|2759.16|2768.58|2760.88|2766.83|2759.13|22
1645293600000|2022-02-19 18:00:00|2766.74|2759.04|2765.03|2757.33|2766.74|2759.04|2764.34|2756.64|37
1645293610000|2022-02-19 18:00:10|2765|2757.3|2764.12|2756.42|2765.65|2757.95|2764.09|2756.39|33
1645293620000|2022-02-19 18:00:20|2764.11|2756.41|2763.09|2755.39|2764.17|2756.47|2762.21|2754.51|30
1645293630000|2022-02-19 18:00:30|2763.46|2755.76|2765.14|2757.44|2765.15|2757.45|2763.44|2755.74|33
1645293640000|2022-02-19 18:00:40|2765.13|2757.43|2764.97|2757.27|2765.13|2757.43|2764.71|2757.01|22
1645293650000|2022-02-19 18:00:50|2764.99|2757.29|2765.07|2757.37|2765.09|2757.39|2764.93|2757.23|19
1645293660000|2022-02-19 18:01:00|2765.1|2757.4|2766.27|2758.57|2766.39|2758.69|2765.01|2757.31|29
1645293670000|2022-02-19 18:01:10|2766.29|2758.59|2766.25|2758.55|2766.69|2758.99|2766.25|2758.55|25
1645293680000|2022-02-19 18:01:20|2766.24|2758.54|2766.37|2758.67|2766.41|2758.71|2766.23|2758.53|22
1645293690000|2022-02-19 18:01:30|2766.38|2758.68|2765.54|2757.84|2766.48|2758.78|2765.52|2757.82|28
1645293700000|2022-02-19 18:01:40|2765.59|2757.89|2765.3|2757.6|2765.87|2758.17|2765.3|2757.6|25
1645293710000|2022-02-19 18:01:50|2765.32|2757.62|2765.24|2757.54|2765.37|2757.67|2765.2|2757.5|25
1645293720000|2022-02-19 18:02:00|2765.32|2757.62|2765.49|2757.79|2765.75|2758.05|2765.31|2757.61|33
1645293730000|2022-02-19 18:02:10|2765.48|2757.78|2766.07|2758.37|2766.16|2758.46|2765.48|2757.78|31
1645293740000|2022-02-19 18:02:20|2766.02|2758.32|2766.33|2758.63|2766.42|2758.72|2766|2758.3|31
1645293750000|2022-02-19 18:02:30|2766.27|2758.57|2766.27|2758.57|2766.29|2758.59|2766.2|2758.5|19
1645293760000|2022-02-19 18:02:40|2766.19|2758.49|2764.26|2756.56|2766.19|2758.49|2764.26|2756.56|28
1645293770000|2022-02-19 18:02:50|2764.2|2756.5|2766.03|2758.33|2766.03|2758.33|2764.2|2756.5|22
1645293780000|2022-02-19 18:03:00|2765.99|2758.29|2765.88|2758.18|2765.99|2758.29|2765.75|2758.05|33
1645293790000|2022-02-19 18:03:10|2765.91|2758.21|2765.92|2758.22|2766.04|2758.34|2765.85|2758.15|26
1645293800000|2022-02-19 18:03:20|2765.9|2758.2|2765.91|2758.21|2765.94|2758.24|2765.86|2758.16|21
1645293810000|2022-02-19 18:03:30|2765.95|2758.25|2766.65|2758.95|2766.73|2759.03|2765.95|2758.25|23
1645293820000|2022-02-19 18:03:40|2766.66|2758.96|2766.69|2758.99|2766.74|2759.04|2766.64|2758.94|18
1645293830000|2022-02-19 18:03:50|2766.7|2759|2766.04|2758.34|2766.88|2759.18|2766.04|2758.34|21
1645293840000|2022-02-19 18:04:00|2766.11|2758.41|2764.97|2757.27|2766.67|2758.97|2764.97|2757.27|35
1645293850000|2022-02-19 18:04:10|2764.94|2757.24|2764.82|2757.12|2764.95|2757.25|2764.8|2757.1|21
1645293860000|2022-02-19 18:04:20|2764.81|2757.11|2765.13|2757.43|2765.13|2757.43|2764.81|2757.11|31
1645293870000|2022-02-19 18:04:30|2765.12|2757.42|2764.7|2757|2765.17|2757.47|2764.61|2756.91|30
1645293880000|2022-02-19 18:04:40|2764.66|2756.96|2765.11|2757.41|2765.18|2757.48|2764.61|2756.91|22
1645293890000|2022-02-19 18:04:50|2765.12|2757.42|2764.99|2757.29|2765.17|2757.47|2764.94|2757.24|30
1645293900000|2022-02-19 18:05:00|2765|2757.3|2765.95|2758.25|2765.95|2758.25|2765|2757.3|28
1645293910000|2022-02-19 18:05:10|2765.94|2758.24|2766.04|2758.34|2766.17|2758.47|2765.94|2758.24|23
1645293920000|2022-02-19 18:05:20|2766.21|2758.51|2767.4|2759.7|2767.42|2759.72|2766.17|2758.47|20
1645293930000|2022-02-19 18:05:30|2767.46|2759.76|2767.14|2759.44|2767.51|2759.81|2766.97|2759.27|27
1645293940000|2022-02-19 18:05:40|2767.09|2759.39|2766.78|2759.08|2767.09|2759.39|2766.74|2759.04|32
1645293950000|2022-02-19 18:05:50|2766.81|2759.11|2766.58|2758.88|2766.81|2759.11|2766.4|2758.7|29
1645293960000|2022-02-19 18:06:00|2766.62|2758.92|2766.57|2758.87|2766.62|2758.92|2766.45|2758.75|28
1645293970000|2022-02-19 18:06:10|2766.62|2758.92|2766.72|2759.02|2766.75|2759.05|2766.6|2758.9|22
1645293980000|2022-02-19 18:06:20|2766.68|2758.98|2765.61|2757.91|2766.68|2758.98|2765.61|2757.91|25
1645293990000|2022-02-19 18:06:30|2765.71|2758.01|2766.78|2759.08|2766.8|2759.1|2765.71|2758.01|24
1645294000000|2022-02-19 18:06:40|2766.77|2759.07|2766.45|2758.75|2766.77|2759.07|2766.42|2758.72|25
1645294010000|2022-02-19 18:06:50|2766.43|2758.73|2766.23|2758.53|2766.45|2758.75|2766.11|2758.41|25
1645294020000|2022-02-19 18:07:00|2766.25|2758.55|2766.23|2758.53|2766.25|2758.55|2766.19|2758.49|12
1645294030000|2022-02-19 18:07:10|2766.25|2758.55|2766.23|2758.53|2766.3|2758.6|2766.23|2758.53|12
1645294040000|2022-02-19 18:07:20|2766.2|2758.5|2766.72|2759.02|2766.74|2759.04|2766.2|2758.5|17
1645294050000|2022-02-19 18:07:30|2766.77|2759.07|2766.72|2759.02|2766.81|2759.11|2766.69|2758.99|28
1645294060000|2022-02-19 18:07:40|2766.73|2759.03|2766.68|2758.98|2766.75|2759.05|2766.67|2758.97|21
1645294070000|2022-02-19 18:07:50|2766.69|2758.99|2766.71|2759.01|2766.72|2759.02|2766.65|2758.95|19
1645294080000|2022-02-19 18:08:00|2766.68|2758.98|2765.46|2757.76|2766.72|2759.02|2765.44|2757.74|23
1645294090000|2022-02-19 18:08:10|2765.45|2757.75|2765.01|2757.31|2765.45|2757.75|2764.96|2757.26|33
1645294100000|2022-02-19 18:08:20|2764.99|2757.29|2764.27|2756.57|2765.01|2757.31|2764.25|2756.55|25
1645294110000|2022-02-19 18:08:30|2764.34|2756.64|2764.74|2757.04|2764.94|2757.24|2764.34|2756.64|34
1645294120000|2022-02-19 18:08:40|2764.72|2757.02|2765.48|2757.78|2765.48|2757.78|2764.54|2756.84|32
1645294130000|2022-02-19 18:08:50|2765.46|2757.76|2765.61|2757.91|2765.63|2757.93|2765.45|2757.75|27
1645294140000|2022-02-19 18:09:00|2765.63|2757.93|2764.72|2757.02|2765.63|2757.93|2764.69|2756.99|27
1645294150000|2022-02-19 18:09:10|2764.74|2757.04|2764.2|2756.5|2764.75|2757.05|2764.2|2756.5|14
1645294160000|2022-02-19 18:09:20|2764.18|2756.48|2764|2756.3|2764.21|2756.51|2763.93|2756.23|22
1645294170000|2022-02-19 18:09:30|2763.93|2756.23|2765.1|2757.4|2765.12|2757.42|2763.91|2756.21|27
1645294180000|2022-02-19 18:09:40|2765.09|2757.39|2764.42|2756.72|2765.29|2757.59|2764.37|2756.67|29
1645294190000|2022-02-19 18:09:50|2764.41|2756.71|2764.39|2756.69|2764.44|2756.74|2764.36|2756.66|15
1645294200000|2022-02-19 18:10:00|2764.36|2756.66|2764.41|2756.71|2764.42|2756.72|2764.33|2756.63|24
1645294210000|2022-02-19 18:10:10|2764.39|2756.69|2764.05|2756.35|2764.48|2756.78|2764.03|2756.33|18
1645294220000|2022-02-19 18:10:20|2764.07|2756.37|2764.44|2756.74|2764.45|2756.75|2764.03|2756.33|16
1645294230000|2022-02-19 18:10:30|2764.43|2756.73|2764.43|2756.73|2764.43|2756.73|2764.32|2756.62|5
1645294240000|2022-02-19 18:10:40|2764.45|2756.75|2764.27|2756.57|2764.45|2756.75|2764.22|2756.52|6
1645294250000|2022-02-19 18:10:50|2764.28|2756.58|2764.33|2756.63|2764.37|2756.67|2764.27|2756.57|7
1645294260000|2022-02-19 18:11:00|2764.38|2756.68|2765.81|2758.11|2765.81|2758.11|2764.38|2756.68|21
1645294270000|2022-02-19 18:11:10|2765.84|2758.14|2766.26|2758.56|2766.26|2758.56|2765.84|2758.14|27
1645294280000|2022-02-19 18:11:20|2766.25|2758.55|2766.26|2758.56|2766.31|2758.61|2766.2|2758.5|21
1645294290000|2022-02-19 18:11:30|2766.31|2758.61|2766.3|2758.6|2766.35|2758.65|2766.22|2758.52|29
1645294300000|2022-02-19 18:11:40|2766.29|2758.59|2766.33|2758.63|2767.33|2759.63|2766.29|2758.59|34
1645294310000|2022-02-19 18:11:50|2766.35|2758.65|2765.08|2757.38|2766.36|2758.66|2764.78|2757.08|31
1645294320000|2022-02-19 18:12:00|2765.05|2757.35|2764.5|2756.8|2765.33|2757.63|2764.5|2756.8|26
1645294330000|2022-02-19 18:12:10|2764.55|2756.85|2765.18|2757.48|2765.37|2757.67|2764.55|2756.85|31
1645294340000|2022-02-19 18:12:20|2765.17|2757.47|2765.38|2757.68|2765.4|2757.7|2765.17|2757.47|24
1645294350000|2022-02-19 18:12:30|2765.35|2757.65|2765.15|2757.45|2765.35|2757.65|2765.04|2757.34|23
1645294360000|2022-02-19 18:12:40|2765.16|2757.46|2765.28|2757.58|2765.29|2757.59|2765.16|2757.46|13
1645294370000|2022-02-19 18:12:50|2765.27|2757.57|2765.27|2757.57|2765.27|2757.57|2765.27|2757.57|1
1645294380000|2022-02-19 18:13:00|2765.3|2757.6|2765.29|2757.59|2765.3|2757.6|2765.23|2757.53|17
1645294390000|2022-02-19 18:13:10|2765.3|2757.6|2764.3|2756.6|2765.3|2757.6|2764.23|2756.53|26
1645294400000|2022-02-19 18:13:20|2764.27|2756.57|2764|2756.3|2764.27|2756.57|2764|2756.3|26
1645294410000|2022-02-19 18:13:30|2764.01|2756.31|2763.96|2756.26|2764.07|2756.37|2763.96|2756.26|27
1645294420000|2022-02-19 18:13:40|2764.01|2756.31|2763.99|2756.29|2764.03|2756.33|2763.95|2756.25|16
1645294430000|2022-02-19 18:13:50|2763.97|2756.27|2764.08|2756.38|2764.11|2756.41|2763.96|2756.26|30
1645294440000|2022-02-19 18:14:00|2764.07|2756.37|2764.03|2756.33|2764.07|2756.37|2764.03|2756.33|15
1645294450000|2022-02-19 18:14:10|2763.93|2756.23|2762.27|2754.57|2763.94|2756.24|2761.88|2754.18|30
1645294460000|2022-02-19 18:14:20|2762.09|2754.39|2762.3|2754.6|2762.6|2754.9|2761.77|2754.07|34
1645294470000|2022-02-19 18:14:30|2762.2|2754.5|2762.09|2754.39|2762.3|2754.6|2761.76|2754.06|36
1645294480000|2022-02-19 18:14:40|2762.04|2754.34|2761.68|2753.98|2762.09|2754.39|2761.1|2753.4|38
1645294490000|2022-02-19 18:14:50|2761.71|2754.01|2761.88|2754.18|2761.88|2754.18|2761.68|2753.98|21
1645294500000|2022-02-19 18:15:00|2761.9|2754.2|2763.08|2755.38|2763.08|2755.38|2761.9|2754.2|33
1645294510000|2022-02-19 18:15:10|2763.22|2755.52|2762.41|2754.71|2763.69|2755.99|2762.37|2754.67|34
1645294520000|2022-02-19 18:15:20|2762.49|2754.79|2763.08|2755.38|2763.33|2755.63|2762.49|2754.79|27
1645294530000|2022-02-19 18:15:30|2763.11|2755.41|2763.57|2755.87|2763.57|2755.87|2763.11|2755.41|22
1645294540000|2022-02-19 18:15:40|2763.59|2755.89|2763.88|2756.18|2764.08|2756.38|2763.59|2755.89|26
1645294550000|2022-02-19 18:15:50|2764.07|2756.37|2764.23|2756.53|2764.26|2756.56|2764.07|2756.37|19
1645294560000|2022-02-19 18:16:00|2764.97|2757.27|2766.06|2758.36|2766.06|2758.36|2764.81|2757.11|22
1645294570000|2022-02-19 18:16:10|2765.97|2758.27|2766.13|2758.43|2766.15|2758.45|2765.97|2758.27|25
1645294580000|2022-02-19 18:16:20|2766.11|2758.41|2765.49|2757.79|2766.23|2758.53|2765.45|2757.75|28
1645294590000|2022-02-19 18:16:30|2765.5|2757.8|2764.83|2757.13|2765.54|2757.84|2764.33|2756.63|23
1645294600000|2022-02-19 18:16:40|2765.07|2757.37|2765.02|2757.32|2765.15|2757.45|2764.93|2757.23|33
1645294610000|2022-02-19 18:16:50|2765.01|2757.31|2764.56|2756.86|2765.02|2757.32|2764.53|2756.83|32
1645294620000|2022-02-19 18:17:00|2764.59|2756.89|2765.49|2757.79|2765.49|2757.79|2764.58|2756.88|26
1645294630000|2022-02-19 18:17:10|2765.41|2757.71|2765.59|2757.89|2766.02|2758.32|2765.41|2757.71|30
1645294640000|2022-02-19 18:17:20|2765.57|2757.87|2765.52|2757.82|2765.64|2757.94|2765.15|2757.45|29
1645294650000|2022-02-19 18:17:30|2765.58|2757.88|2763.49|2755.79|2765.58|2757.88|2763.46|2755.76|35
1645294660000|2022-02-19 18:17:40|2763.48|2755.78|2763.57|2755.87|2763.73|2756.03|2763.46|2755.76|24
1645294670000|2022-02-19 18:17:50|2763.55|2755.85|2763.78|2756.08|2763.78|2756.08|2762.86|2755.16|31
1645294680000|2022-02-19 18:18:00|2763.8|2756.1|2763.74|2756.04|2763.8|2756.1|2763.7|2756|12
1645294690000|2022-02-19 18:18:10|2763.71|2756.01|2763.42|2755.72|2763.74|2756.04|2763.41|2755.71|20
1645294700000|2022-02-19 18:18:20|2763.38|2755.68|2763.54|2755.84|2763.64|2755.94|2762.75|2755.05|35
1645294710000|2022-02-19 18:18:30|2763.6|2755.9|2763.68|2755.98|2763.74|2756.04|2763.55|2755.85|21
1645294720000|2022-02-19 18:18:40|2763.66|2755.96|2763.77|2756.07|2763.96|2756.26|2763.49|2755.79|23
1645294730000|2022-02-19 18:18:50|2763.79|2756.09|2764.08|2756.38|2764.19|2756.49|2763.76|2756.06|21
1645294740000|2022-02-19 18:19:00|2763.89|2756.19|2764.4|2756.7|2764.41|2756.71|2763.89|2756.19|23
1645294750000|2022-02-19 18:19:10|2764.41|2756.71|2763.54|2755.84|2764.46|2756.76|2763.54|2755.84|31
1645294760000|2022-02-19 18:19:20|2763.56|2755.86|2763.32|2755.62|2763.64|2755.94|2763.32|2755.62|30
1645294770000|2022-02-19 18:19:30|2763.3|2755.6|2762.59|2754.89|2763.3|2755.6|2762.45|2754.75|33
1645294780000|2022-02-19 18:19:40|2762.66|2754.96|2762.62|2754.92|2763.2|2755.5|2762.55|2754.85|29
1645294790000|2022-02-19 18:19:50|2762.57|2754.87|2763.07|2755.37|2763.19|2755.49|2762.57|2754.87|27
1645294800000|2022-02-19 18:20:00|2763.08|2755.38|2763.07|2755.37|2763.13|2755.43|2763.04|2755.34|23
1645294810000|2022-02-19 18:20:10|2763.08|2755.38|2762.92|2755.22|2763.08|2755.38|2762.88|2755.18|25
1645294820000|2022-02-19 18:20:20|2762.93|2755.23|2763.05|2755.35|2763.1|2755.4|2762.9|2755.2|26
1645294830000|2022-02-19 18:20:30|2763.02|2755.32|2762.66|2754.96|2763.03|2755.33|2762.62|2754.92|25
1645294840000|2022-02-19 18:20:40|2762.63|2754.93|2761.33|2753.63|2762.63|2754.93|2761.29|2753.59|36
1645294850000|2022-02-19 18:20:50|2761.31|2753.61|2759.76|2752.06|2761.31|2753.61|2759.58|2751.88|33
1645294860000|2022-02-19 18:21:00|2759.79|2752.09|2760.88|2753.18|2761.3|2753.6|2759.67|2751.97|32
1645294870000|2022-02-19 18:21:10|2761.08|2753.38|2761.25|2753.55|2761.28|2753.58|2760.94|2753.24|22
1645294880000|2022-02-19 18:21:20|2761.24|2753.54|2761.27|2753.57|2761.3|2753.6|2761.21|2753.51|17
1645294890000|2022-02-19 18:21:30|2761.26|2753.56|2761.2|2753.5|2761.26|2753.56|2761.17|2753.47|17
1645294900000|2022-02-19 18:21:40|2761.19|2753.49|2761.2|2753.5|2761.24|2753.54|2761.19|2753.49|9
1645294910000|2022-02-19 18:21:50|2761.19|2753.49|2762.03|2754.33|2762.09|2754.39|2761.18|2753.48|23
1645294920000|2022-02-19 18:22:00|2762|2754.3|2762.03|2754.33|2762.11|2754.41|2761.95|2754.25|33
1645294930000|2022-02-19 18:22:10|2762.07|2754.37|2762.13|2754.43|2762.18|2754.48|2761.99|2754.29|29
1645294940000|2022-02-19 18:22:20|2762.11|2754.41|2760.85|2753.15|2762.18|2754.48|2760.84|2753.14|32
1645294950000|2022-02-19 18:22:30|2760.87|2753.17|2759.76|2752.06|2760.87|2753.17|2759.7|2752|33
1645294960000|2022-02-19 18:22:40|2759.75|2752.05|2760.64|2752.94|2760.73|2753.03|2759.75|2752.05|31
1645294970000|2022-02-19 18:22:50|2760.63|2752.93|2760.44|2752.74|2760.66|2752.96|2760.44|2752.74|23
1645294980000|2022-02-19 18:23:00|2760.43|2752.73|2760.45|2752.75|2760.45|2752.75|2760.23|2752.53|29
1645294990000|2022-02-19 18:23:10|2760.4|2752.7|2759.99|2752.29|2760.45|2752.75|2759.93|2752.23|12
1645295000000|2022-02-19 18:23:20|2760.02|2752.32|2759.65|2751.95|2760.02|2752.32|2759.52|2751.82|30
1645295010000|2022-02-19 18:23:30|2759.67|2751.97|2759.55|2751.85|2759.67|2751.97|2758.85|2751.15|29
1645295020000|2022-02-19 18:23:40|2759.63|2751.93|2759.88|2752.18|2760.02|2752.32|2759.63|2751.93|34
1645295030000|2022-02-19 18:23:50|2759.97|2752.27|2759.97|2752.27|2759.99|2752.29|2759.96|2752.26|15
1645295040000|2022-02-19 18:24:00|2759.98|2752.28|2760.01|2752.31|2760.01|2752.31|2759.98|2752.28|2
1645295050000|2022-02-19 18:24:10|2760|2752.3|2759.97|2752.27|2760.04|2752.34|2759.97|2752.27|12
1645295060000|2022-02-19 18:24:20|2759.99|2752.29|2759.99|2752.29|2759.99|2752.29|2759.97|2752.27|13
1645295070000|2022-02-19 18:24:30|2760.28|2752.58|2760.24|2752.54|2760.29|2752.59|2760.22|2752.52|18
1645295080000|2022-02-19 18:24:40|2760.23|2752.53|2759.32|2751.62|2760.28|2752.58|2759.26|2751.56|27
1645295090000|2022-02-19 18:24:50|2759.35|2751.65|2758.87|2751.17|2759.35|2751.65|2758.86|2751.16|22
1645295100000|2022-02-19 18:25:00|2758.86|2751.16|2758.89|2751.19|2758.9|2751.2|2758.72|2751.02|22
1645295110000|2022-02-19 18:25:10|2758.85|2751.15|2757.84|2750.14|2758.9|2751.2|2757.83|2750.13|32
1645295120000|2022-02-19 18:25:20|2757.77|2750.07|2758.07|2750.37|2758.38|2750.68|2757.69|2749.99|35
1645295130000|2022-02-19 18:25:30|2758.09|2750.39|2757.9|2750.2|2758.36|2750.66|2757.74|2750.04|36
1645295140000|2022-02-19 18:25:40|2757.81|2750.11|2758|2750.3|2758|2750.3|2757.77|2750.07|24
1645295150000|2022-02-19 18:25:50|2758.04|2750.34|2758.07|2750.37|2758.1|2750.4|2758.02|2750.32|15
1645295160000|2022-02-19 18:26:00|2758.02|2750.32|2758.07|2750.37|2758.1|2750.4|2758.02|2750.32|22
1645295170000|2022-02-19 18:26:10|2758.06|2750.36|2758.15|2750.45|2758.15|2750.45|2758.06|2750.36|20
1645295180000|2022-02-19 18:26:20|2758.13|2750.43|2758.69|2750.99|2758.7|2751|2758.09|2750.39|24
1645295190000|2022-02-19 18:26:30|2758.7|2751|2758.7|2751|2758.7|2751|2758.69|2750.99|13
1645295200000|2022-02-19 18:26:40|2758.71|2751.01|2758.98|2751.28|2759.06|2751.36|2758.71|2751.01|17
1645295210000|2022-02-19 18:26:50|2758.92|2751.22|2758.63|2750.93|2759.42|2751.72|2758.63|2750.93|17
1645295220000|2022-02-19 18:27:00|2758.65|2750.95|2758.21|2750.51|2758.65|2750.95|2758.08|2750.38|33
1645295230000|2022-02-19 18:27:10|2758.13|2750.43|2758.18|2750.48|2758.18|2750.48|2758.12|2750.42|14
1645295240000|2022-02-19 18:27:20|2758.17|2750.47|2758.17|2750.47|2758.27|2750.57|2758.09|2750.39|12
1645295250000|2022-02-19 18:27:30|2757.83|2750.13|2757.83|2750.13|2758.06|2750.36|2757.79|2750.09|28
1645295260000|2022-02-19 18:27:40|2757.82|2750.12|2756.49|2748.79|2757.82|2750.12|2756.2|2748.5|35
1645295270000|2022-02-19 18:27:50|2756.51|2748.81|2755.15|2747.45|2756.52|2748.82|2755.15|2747.45|25
1645295280000|2022-02-19 18:28:00|2754.98|2747.28|2753.94|2746.24|2755.22|2747.52|2753.55|2745.85|35
1645295290000|2022-02-19 18:28:10|2753.98|2746.28|2753.95|2746.25|2754.02|2746.32|2753.76|2746.06|32
1645295300000|2022-02-19 18:28:20|2753.97|2746.27|2753.94|2746.24|2753.98|2746.28|2753.83|2746.13|19
1645295310000|2022-02-19 18:28:30|2753.93|2746.23|2755.02|2747.32|2755.34|2747.64|2753.93|2746.23|34
1645295320000|2022-02-19 18:28:40|2755.03|2747.33|2755.5|2747.8|2755.5|2747.8|2755.03|2747.33|28
1645295330000|2022-02-19 18:28:50|2755.51|2747.81|2755.67|2747.97|2755.7|2748|2755.51|2747.81|25
1645295340000|2022-02-19 18:29:00|2755.66|2747.96|2755.31|2747.61|2755.66|2747.96|2755.25|2747.55|29
1645295350000|2022-02-19 18:29:10|2755.34|2747.64|2754.91|2747.21|2755.55|2747.85|2754.9|2747.2|24
1645295360000|2022-02-19 18:29:20|2754.96|2747.26|2754.19|2746.49|2754.97|2747.27|2754.18|2746.48|29
1645295370000|2022-02-19 18:29:30|2754.23|2746.53|2754.27|2746.57|2754.48|2746.78|2754.14|2746.44|31
1645295380000|2022-02-19 18:29:40|2754.28|2746.58|2754.37|2746.67|2754.47|2746.77|2754.23|2746.53|25
1645295390000|2022-02-19 18:29:50|2754.4|2746.7|2753.96|2746.26|2754.49|2746.79|2753.96|2746.26|26
1645295400000|2022-02-19 18:30:00|2753.94|2746.24|2754.42|2746.72|2754.98|2747.28|2753.94|2746.24|33
1645295410000|2022-02-19 18:30:10|2754.37|2746.67|2754.18|2746.48|2754.37|2746.67|2753.94|2746.24|28
1645295420000|2022-02-19 18:30:20|2754.19|2746.49|2754.2|2746.5|2754.24|2746.54|2754.17|2746.47|20
1645295430000|2022-02-19 18:30:30|2754.19|2746.49|2754.82|2747.12|2754.88|2747.18|2754.16|2746.46|20
1645295440000|2022-02-19 18:30:40|2754.81|2747.11|2754.94|2747.24|2754.98|2747.28|2754.79|2747.09|29
1645295450000|2022-02-19 18:30:50|2754.97|2747.27|2755.07|2747.37|2755.09|2747.39|2754.89|2747.19|24
1645295460000|2022-02-19 18:31:00|2755.06|2747.36|2755.37|2747.67|2755.37|2747.67|2755.06|2747.36|26
1645295470000|2022-02-19 18:31:10|2755.38|2747.68|2753.32|2745.62|2755.39|2747.69|2753.32|2745.62|31
1645295480000|2022-02-19 18:31:20|2753.18|2745.48|2753.38|2745.68|2753.39|2745.69|2753.1|2745.4|24
1645295490000|2022-02-19 18:31:30|2753.39|2745.69|2753.6|2745.9|2753.78|2746.08|2753.38|2745.68|28
1645295500000|2022-02-19 18:31:40|2753.57|2745.87|2755.3|2747.6|2756|2748.3|2753.54|2745.84|36
1645295510000|2022-02-19 18:31:50|2754.76|2747.06|2753.16|2745.46|2754.76|2747.06|2752.97|2745.27|38
1645295520000|2022-02-19 18:32:00|2753.22|2745.52|2754.14|2746.44|2754.27|2746.57|2753.2|2745.5|35
1645295530000|2022-02-19 18:32:10|2754.16|2746.46|2753.89|2746.19|2754.16|2746.46|2753.87|2746.17|26
1645295540000|2022-02-19 18:32:20|2753.97|2746.27|2755.31|2747.61|2755.77|2748.07|2753.93|2746.23|31
1645295550000|2022-02-19 18:32:30|2755.34|2747.64|2754.5|2746.8|2755.44|2747.74|2754.5|2746.8|27
1645295560000|2022-02-19 18:32:40|2754.46|2746.76|2754.45|2746.75|2754.58|2746.88|2754.34|2746.64|21
1645295570000|2022-02-19 18:32:50|2754.44|2746.74|2755.05|2747.35|2755.05|2747.35|2754.44|2746.74|30
1645295580000|2022-02-19 18:33:00|2755.04|2747.34|2755.04|2747.34|2755.15|2747.45|2755.01|2747.31|24
1645295590000|2022-02-19 18:33:10|2755.05|2747.35|2755.05|2747.35|2755.11|2747.41|2754.53|2746.83|18
1645295600000|2022-02-19 18:33:20|2755.07|2747.37|2755.38|2747.68|2755.38|2747.68|2755.04|2747.34|16
1645295610000|2022-02-19 18:33:30|2755.35|2747.65|2754.82|2747.12|2755.36|2747.66|2754.82|2747.12|22
1645295620000|2022-02-19 18:33:40|2754.67|2746.97|2754.53|2746.83|2754.67|2746.97|2754.22|2746.52|24
1645295630000|2022-02-19 18:33:50|2754.54|2746.84|2754.28|2746.58|2754.54|2746.84|2754.09|2746.39|22
1645295640000|2022-02-19 18:34:00|2754.31|2746.61|2753.76|2746.06|2754.35|2746.65|2753.76|2746.06|19
1645295650000|2022-02-19 18:34:10|2753.79|2746.09|2754.32|2746.62|2754.32|2746.62|2753.53|2745.83|24
1645295660000|2022-02-19 18:34:20|2754.29|2746.59|2754.23|2746.53|2754.64|2746.94|2754.13|2746.43|29
1645295670000|2022-02-19 18:34:30|2754.19|2746.49|2753.6|2745.9|2754.19|2746.49|2753.39|2745.69|28
1645295680000|2022-02-19 18:34:40|2753.59|2745.89|2753.74|2746.04|2753.77|2746.07|2753.5|2745.8|23
1645295690000|2022-02-19 18:34:50|2753.81|2746.11|2753.6|2745.9|2753.81|2746.11|2753.52|2745.82|33
1645295700000|2022-02-19 18:35:00|2753.58|2745.88|2753.6|2745.9|2753.64|2745.94|2753.52|2745.82|26
1645295710000|2022-02-19 18:35:10|2753.57|2745.87|2753.63|2745.93|2753.7|2746|2753.55|2745.85|18
1645295720000|2022-02-19 18:35:20|2753.64|2745.94|2753.12|2745.42|2754.3|2746.6|2753.04|2745.34|23
1645295730000|2022-02-19 18:35:30|2753.1|2745.4|2753.09|2745.39|2753.1|2745.4|2753.09|2745.39|4
1645295740000|2022-02-19 18:35:40|2753.05|2745.35|2753.14|2745.44|2753.15|2745.45|2752.9|2745.2|25
1645295750000|2022-02-19 18:35:50|2753.3|2745.6|2753.15|2745.45|2753.46|2745.76|2753.03|2745.33|26
1645295760000|2022-02-19 18:36:00|2753.17|2745.47|2753.23|2745.53|2753.31|2745.61|2753.17|2745.47|23
1645295770000|2022-02-19 18:36:10|2753.2|2745.5|2753.53|2745.83|2753.53|2745.83|2753.15|2745.45|23
1645295780000|2022-02-19 18:36:20|2753.45|2745.75|2753.22|2745.52|2753.73|2746.03|2753.22|2745.52|27
1645295790000|2022-02-19 18:36:30|2753.21|2745.51|2753.27|2745.57|2753.3|2745.6|2753.21|2745.51|24
1645295800000|2022-02-19 18:36:40|2753.3|2745.6|2753.33|2745.63|2753.35|2745.65|2753.25|2745.55|25
1645295810000|2022-02-19 18:36:50|2753.37|2745.67|2754.02|2746.32|2754.02|2746.32|2753.31|2745.61|23
1645295820000|2022-02-19 18:37:00|2753.99|2746.29|2753.6|2745.9|2754|2746.3|2753.36|2745.66|31
1645295830000|2022-02-19 18:37:10|2753.61|2745.91|2753.86|2746.16|2753.96|2746.26|2753.61|2745.91|26
1645295840000|2022-02-19 18:37:20|2753.28|2745.58|2753.43|2745.73|2753.57|2745.87|2753.28|2745.58|30
1645295850000|2022-02-19 18:37:30|2753.42|2745.72|2753.56|2745.86|2753.63|2745.93|2753.35|2745.65|20
1645295860000|2022-02-19 18:37:40|2753.53|2745.83|2753.47|2745.77|2753.63|2745.93|2753.36|2745.66|25
1645295870000|2022-02-19 18:37:50|2753.45|2745.75|2753.59|2745.89|2753.59|2745.89|2753.37|2745.67|28
1645295880000|2022-02-19 18:38:00|2753.61|2745.91|2753.57|2745.87|2753.61|2745.91|2753.44|2745.74|25
1645295890000|2022-02-19 18:38:10|2753.56|2745.86|2753.52|2745.82|2753.58|2745.88|2753.45|2745.75|17
1645295900000|2022-02-19 18:38:20|2753.51|2745.81|2753.67|2745.97|2753.67|2745.97|2753.36|2745.66|17
1645295910000|2022-02-19 18:38:30|2753.6|2745.9|2752.55|2744.85|2753.65|2745.95|2752.55|2744.85|21
1645295920000|2022-02-19 18:38:40|2752.54|2744.84|2752.5|2744.8|2752.66|2744.96|2752.49|2744.79|18
1645295930000|2022-02-19 18:38:50|2752.48|2744.78|2752.47|2744.77|2752.64|2744.94|2752.38|2744.68|22
1645295940000|2022-02-19 18:39:00|2752.48|2744.78|2752.63|2744.93|2752.67|2744.97|2752.47|2744.77|26
1645295950000|2022-02-19 18:39:10|2752.59|2744.89|2752.52|2744.82|2752.69|2744.99|2752.51|2744.81|19
1645295960000|2022-02-19 18:39:20|2752.58|2744.88|2756.49|2748.79|2757.96|2750.26|2752.42|2744.72|36
1645295970000|2022-02-19 18:39:30|2756.42|2748.72|2759.65|2751.95|2759.65|2751.95|2756.42|2748.72|33
1645295980000|2022-02-19 18:39:40|2759.67|2751.97|2757.91|2750.21|2759.82|2752.12|2757.64|2749.94|33
1645295990000|2022-02-19 18:39:50|2757.81|2750.11|2757.98|2750.28|2758.05|2750.35|2757.81|2750.11|27
1645296000000|2022-02-19 18:40:00|2757.93|2750.23|2757.04|2749.34|2757.93|2750.23|2757.04|2749.34|35
1645296010000|2022-02-19 18:40:10|2757.1|2749.4|2757.27|2749.57|2757.44|2749.74|2757.09|2749.39|38
1645296020000|2022-02-19 18:40:20|2757.21|2749.51|2758.21|2750.51|2758.61|2750.91|2757.2|2749.5|31
1645296030000|2022-02-19 18:40:30|2758.2|2750.5|2758.66|2750.96|2758.66|2750.96|2758.01|2750.31|32
1645296040000|2022-02-19 18:40:40|2758.67|2750.97|2758.87|2751.17|2759.39|2751.69|2758.67|2750.97|32
1645296050000|2022-02-19 18:40:50|2758.89|2751.19|2759.39|2751.69|2759.47|2751.77|2758.85|2751.15|28
1645296060000|2022-02-19 18:41:00|2759.34|2751.64|2759.44|2751.74|2759.52|2751.82|2759.34|2751.64|23
1645296070000|2022-02-19 18:41:10|2759.47|2751.77|2760.8|2753.1|2760.84|2753.14|2759.47|2751.77|33
1645296080000|2022-02-19 18:41:20|2760.98|2753.28|2761.68|2753.98|2761.7|2754|2760.98|2753.28|16
1645296090000|2022-02-19 18:41:30|2761.7|2754|2761.78|2754.08|2762.54|2754.84|2761.7|2754|25
1645296100000|2022-02-19 18:41:40|2761.71|2754.01|2760.44|2752.74|2761.71|2754.01|2760.12|2752.42|34
1645296110000|2022-02-19 18:41:50|2760.37|2752.67|2760|2752.3|2760.37|2752.67|2759.8|2752.1|29
1645296120000|2022-02-19 18:42:00|2759.95|2752.25|2759.96|2752.26|2760.77|2753.07|2759.95|2752.25|30
1645296130000|2022-02-19 18:42:10|2759.88|2752.18|2758.59|2750.89|2759.98|2752.28|2758.58|2750.88|32
1645296140000|2022-02-19 18:42:20|2758.58|2750.88|2759.16|2751.46|2759.17|2751.47|2758.58|2750.88|28
1645296150000|2022-02-19 18:42:30|2759.17|2751.47|2758.93|2751.23|2759.17|2751.47|2758.91|2751.21|19
1645296160000|2022-02-19 18:42:40|2758.88|2751.18|2759.16|2751.46|2759.21|2751.51|2758.85|2751.15|28
1645296170000|2022-02-19 18:42:50|2759.14|2751.44|2758.94|2751.24|2759.16|2751.46|2758.83|2751.13|23
1645296180000|2022-02-19 18:43:00|2758.87|2751.17|2758.96|2751.26|2759.22|2751.52|2758.87|2751.17|24
1645296190000|2022-02-19 18:43:10|2758.93|2751.23|2758.9|2751.2|2759.04|2751.34|2758.9|2751.2|17
1645296200000|2022-02-19 18:43:20|2758.93|2751.23|2758.94|2751.24|2758.96|2751.26|2758.88|2751.18|16
1645296210000|2022-02-19 18:43:30|2758.95|2751.25|2759.34|2751.64|2759.54|2751.84|2758.94|2751.24|17
1645296220000|2022-02-19 18:43:40|2759.3|2751.6|2758.45|2750.75|2759.3|2751.6|2758.41|2750.71|19
1645296230000|2022-02-19 18:43:50|2758.42|2750.72|2758.69|2750.99|2758.69|2750.99|2758.42|2750.72|10
1645296240000|2022-02-19 18:44:00|2758.58|2750.88|2758.62|2750.92|2758.72|2751.02|2758.57|2750.87|22
1645296250000|2022-02-19 18:44:10|2758.59|2750.89|2757.91|2750.21|2758.74|2751.04|2757.73|2750.03|29
1645296260000|2022-02-19 18:44:20|2757.9|2750.2|2757.91|2750.21|2757.93|2750.23|2757.56|2749.86|31
1645296270000|2022-02-19 18:44:30|2757.88|2750.18|2758.1|2750.4|2758.4|2750.7|2757.87|2750.17|26
1645296280000|2022-02-19 18:44:40|2758.08|2750.38|2758.06|2750.36|2758.08|2750.38|2757.89|2750.19|11
1645296290000|2022-02-19 18:44:50|2758.15|2750.45|2758.4|2750.7|2758.47|2750.77|2758.15|2750.45|14
1645296300000|2022-02-19 18:45:00|2758.41|2750.71|2758.58|2750.88|2758.69|2750.99|2758.41|2750.71|18
1645296310000|2022-02-19 18:45:10|2758.59|2750.89|2758.73|2751.03|2759.33|2751.63|2758.46|2750.76|24
1645296320000|2022-02-19 18:45:20|2758.43|2750.73|2758.67|2750.97|2758.68|2750.98|2758.43|2750.73|24
1645296330000|2022-02-19 18:45:30|2758.68|2750.98|2758.58|2750.88|2758.68|2750.98|2758.58|2750.88|16
1645296340000|2022-02-19 18:45:40|2758.6|2750.9|2758.57|2750.87|2758.61|2750.91|2758.51|2750.81|19
1645296350000|2022-02-19 18:45:50|2758.58|2750.88|2758.53|2750.83|2758.59|2750.89|2758.52|2750.82|15
1645296360000|2022-02-19 18:46:00|2759.09|2751.39|2759.15|2751.45|2759.27|2751.57|2759.06|2751.36|20
1645296370000|2022-02-19 18:46:10|2759.28|2751.58|2759.35|2751.65|2759.35|2751.65|2759.14|2751.44|14
1645296380000|2022-02-19 18:46:20|2759.38|2751.68|2759.25|2751.55|2759.45|2751.75|2759.24|2751.54|12
1645296390000|2022-02-19 18:46:30|2759.26|2751.56|2759.36|2751.66|2759.53|2751.83|2759.18|2751.48|20
1645296400000|2022-02-19 18:46:40|2759.34|2751.64|2759.32|2751.62|2759.63|2751.93|2759.24|2751.54|25
1645296410000|2022-02-19 18:46:50|2759.34|2751.64|2758.7|2751|2759.34|2751.64|2758.32|2750.62|26
1645296420000|2022-02-19 18:47:00|2758.54|2750.84|2758.45|2750.75|2759.11|2751.41|2758.44|2750.74|16
1645296430000|2022-02-19 18:47:10|2759.1|2751.4|2759|2751.3|2759.12|2751.42|2758.95|2751.25|19
1645296440000|2022-02-19 18:47:20|2759.01|2751.31|2758.5|2750.8|2759.11|2751.41|2758.43|2750.73|15
1645296450000|2022-02-19 18:47:30|2758.55|2750.85|2758.69|2750.99|2758.79|2751.09|2758.55|2750.85|18
1645296460000|2022-02-19 18:47:40|2758.74|2751.04|2759.04|2751.34|2759.04|2751.34|2758.74|2751.04|9
1645296470000|2022-02-19 18:47:50|2759.07|2751.37|2759.04|2751.34|2759.17|2751.47|2759|2751.3|16
1645296480000|2022-02-19 18:48:00|2759.01|2751.31|2759.01|2751.31|2759.06|2751.36|2758.95|2751.25|18
1645296490000|2022-02-19 18:48:10|2759|2751.3|2759.05|2751.35|2759.23|2751.53|2758.98|2751.28|25
1645296500000|2022-02-19 18:48:20|2759.07|2751.37|2759.16|2751.46|2759.16|2751.46|2758.75|2751.05|30
1645296510000|2022-02-19 18:48:30|2759.17|2751.47|2759.1|2751.4|2759.2|2751.5|2759.1|2751.4|17
1645296520000|2022-02-19 18:48:40|2759.07|2751.37|2759.04|2751.34|2759.07|2751.37|2759.04|2751.34|2
1645296530000|2022-02-19 18:48:50|2759.03|2751.33|2759.17|2751.47|2759.35|2751.65|2758.97|2751.27|22
1645296540000|2022-02-19 18:49:00|2759.18|2751.48|2759.38|2751.68|2759.38|2751.68|2759.09|2751.39|15
1645296550000|2022-02-19 18:49:10|2759.37|2751.67|2759.43|2751.73|2759.49|2751.79|2759.33|2751.63|18
1645296560000|2022-02-19 18:49:20|2759.46|2751.76|2759.28|2751.58|2759.46|2751.76|2759.23|2751.53|16
1645296570000|2022-02-19 18:49:30|2759.27|2751.57|2759.16|2751.46|2759.28|2751.58|2759.16|2751.46|12
1645296580000|2022-02-19 18:49:40|2759.18|2751.48|2759.05|2751.35|2759.26|2751.56|2759.02|2751.32|18
1645296590000|2022-02-19 18:49:50|2758.92|2751.22|2758.63|2750.93|2758.92|2751.22|2758.63|2750.93|3
1645296600000|2022-02-19 18:50:00|2758.64|2750.94|2758.16|2750.46|2758.65|2750.95|2758.07|2750.37|28
1645296610000|2022-02-19 18:50:10|2758.18|2750.48|2758.03|2750.33|2758.27|2750.57|2757.97|2750.27|24
1645296620000|2022-02-19 18:50:20|2758.05|2750.35|2757.46|2749.76|2758.06|2750.36|2757.31|2749.61|25
1645296630000|2022-02-19 18:50:30|2757.5|2749.8|2759.52|2751.82|2759.52|2751.82|2756.54|2748.84|33
1645296640000|2022-02-19 18:50:40|2759.51|2751.81|2759.35|2751.65|2759.53|2751.83|2759.06|2751.36|20
1645296650000|2022-02-19 18:50:50|2759.3|2751.6|2760.21|2752.51|2760.39|2752.69|2759.25|2751.55|26
1645296660000|2022-02-19 18:51:00|2760.17|2752.47|2762.11|2754.41|2762.2|2754.5|2760.07|2752.37|34
1645296670000|2022-02-19 18:51:10|2762.07|2754.37|2760.98|2753.28|2762.09|2754.39|2760.85|2753.15|26
1645296680000|2022-02-19 18:51:20|2761.02|2753.32|2761.03|2753.33|2761.06|2753.36|2760.95|2753.25|23
1645296690000|2022-02-19 18:51:30|2761.05|2753.35|2761.58|2753.88|2761.96|2754.26|2761.03|2753.33|32
1645296700000|2022-02-19 18:51:40|2761.57|2753.87|2761.91|2754.21|2761.91|2754.21|2761.57|2753.87|31
1645296710000|2022-02-19 18:51:50|2761.95|2754.25|2762.85|2755.15|2762.94|2755.24|2761.91|2754.21|33
1645296720000|2022-02-19 18:52:00|2762.78|2755.08|2762.15|2754.45|2762.78|2755.08|2762.06|2754.36|27
1645296730000|2022-02-19 18:52:10|2762.13|2754.43|2760.99|2753.29|2762.25|2754.55|2760.92|2753.22|27
1645296740000|2022-02-19 18:52:20|2760.98|2753.28|2760.92|2753.22|2761.01|2753.31|2760.38|2752.68|24
1645296750000|2022-02-19 18:52:30|2760.97|2753.27|2761.8|2754.1|2761.8|2754.1|2760.84|2753.14|33
1645296760000|2022-02-19 18:52:40|2761.73|2754.03|2761.78|2754.08|2762.06|2754.36|2761.23|2753.53|32
1645296770000|2022-02-19 18:52:50|2761.77|2754.07|2761.75|2754.05|2761.82|2754.12|2761.65|2753.95|25
1645296780000|2022-02-19 18:53:00|2761.74|2754.04|2761.04|2753.34|2761.81|2754.11|2761.04|2753.34|29
1645296790000|2022-02-19 18:53:10|2761.05|2753.35|2761.97|2754.27|2761.97|2754.27|2760.97|2753.27|29
1645296800000|2022-02-19 18:53:20|2761.91|2754.21|2761.76|2754.06|2762.06|2754.36|2761.66|2753.96|20
1645296810000|2022-02-19 18:53:30|2761.82|2754.12|2761.74|2754.04|2761.94|2754.24|2761.72|2754.02|27
1645296820000|2022-02-19 18:53:40|2761.75|2754.05|2762.1|2754.4|2762.28|2754.58|2761.7|2754|32
1645296830000|2022-02-19 18:53:50|2762.08|2754.38|2762.09|2754.39|2762.15|2754.45|2762.04|2754.34|21
1645296840000|2022-02-19 18:54:00|2762.07|2754.37|2762.45|2754.75|2762.54|2754.84|2762.06|2754.36|29
1645296850000|2022-02-19 18:54:10|2762.38|2754.68|2760.98|2753.28|2762.47|2754.77|2760.97|2753.27|29
1645296860000|2022-02-19 18:54:20|2760.97|2753.27|2759.31|2751.61|2760.98|2753.28|2759.28|2751.58|30
1645296870000|2022-02-19 18:54:30|2759.3|2751.6|2759.17|2751.47|2759.37|2751.67|2759.07|2751.37|26
1645296880000|2022-02-19 18:54:40|2759.18|2751.48|2759.2|2751.5|2759.24|2751.54|2759.16|2751.46|15
1645296890000|2022-02-19 18:54:50|2759.18|2751.48|2759.08|2751.38|2759.36|2751.66|2759.06|2751.36|22
1645296900000|2022-02-19 18:55:00|2759.13|2751.43|2753.9|2746.2|2759.13|2751.43|2753.66|2745.96|35
1645296910000|2022-02-19 18:55:10|2754.02|2746.32|2753.8|2746.1|2755.03|2747.33|2753.8|2746.1|31
1645296920000|2022-02-19 18:55:20|2753.81|2746.11|2752.81|2745.11|2753.81|2746.11|2752.81|2745.11|25
1645296930000|2022-02-19 18:55:30|2752.82|2745.12|2753.96|2746.26|2753.96|2746.26|2752.75|2745.05|29
1645296940000|2022-02-19 18:55:40|2753.98|2746.28|2753.56|2745.86|2753.98|2746.28|2753.52|2745.82|32
1645296950000|2022-02-19 18:55:50|2753.55|2745.85|2752.73|2745.03|2753.58|2745.88|2752.73|2745.03|29
1645296960000|2022-02-19 18:56:00|2752.71|2745.01|2752.69|2744.99|2752.71|2745.01|2750.91|2743.21|38
1645296970000|2022-02-19 18:56:10|2752.83|2745.13|2754.23|2746.53|2754.55|2746.85|2752.83|2745.13|35
1645296980000|2022-02-19 18:56:20|2754.25|2746.55|2753.5|2745.8|2754.25|2746.55|2753.38|2745.68|31
1645296990000|2022-02-19 18:56:30|2753.48|2745.78|2753.44|2745.74|2753.51|2745.81|2753.43|2745.73|10
1645297000000|2022-02-19 18:56:40|2753.51|2745.81|2753.43|2745.73|2753.52|2745.82|2753.43|2745.73|12
1645297010000|2022-02-19 18:56:50|2753.49|2745.79|2753.35|2745.65|2753.54|2745.84|2753.35|2745.65|22
1645297020000|2022-02-19 18:57:00|2753.37|2745.67|2753.22|2745.52|2753.37|2745.67|2752.97|2745.27|26
1645297030000|2022-02-19 18:57:10|2753.21|2745.51|2753.35|2745.65|2753.41|2745.71|2753.18|2745.48|20
1645297040000|2022-02-19 18:57:20|2753.37|2745.67|2754.19|2746.49|2754.41|2746.71|2753.27|2745.57|24
1645297050000|2022-02-19 18:57:30|2754.18|2746.48|2753.35|2745.65|2754.34|2746.64|2753.25|2745.55|35
1645297060000|2022-02-19 18:57:40|2753.31|2745.61|2753.42|2745.72|2753.42|2745.72|2753.3|2745.6|24
1645297070000|2022-02-19 18:57:50|2753.41|2745.71|2753.05|2745.35|2753.43|2745.73|2752.93|2745.23|22
1645297080000|2022-02-19 18:58:00|2753.06|2745.36|2753.09|2745.39|2753.11|2745.41|2753.01|2745.31|14
1645297090000|2022-02-19 18:58:10|2753.08|2745.38|2752.46|2744.76|2753.11|2745.41|2752.46|2744.76|14
1645297100000|2022-02-19 18:58:20|2753.07|2745.37|2753.44|2745.74|2753.44|2745.74|2753.06|2745.36|11
1645297110000|2022-02-19 18:58:30|2753.41|2745.71|2753.86|2746.16|2753.91|2746.21|2753.13|2745.43|33
1645297120000|2022-02-19 18:58:40|2753.87|2746.17|2753.88|2746.18|2753.92|2746.22|2753.81|2746.11|14
1645297130000|2022-02-19 18:58:50|2753.84|2746.14|2753.89|2746.19|2753.95|2746.25|2753.84|2746.14|28
1645297140000|2022-02-19 18:59:00|2753.86|2746.16|2754.55|2746.85|2754.75|2747.05|2753.86|2746.16|36
1645297150000|2022-02-19 18:59:10|2754.62|2746.92|2754.97|2747.27|2755.1|2747.4|2754.55|2746.85|30
1645297160000|2022-02-19 18:59:20|2755|2747.3|2755.25|2747.55|2755.25|2747.55|2754.95|2747.25|23
1645297170000|2022-02-19 18:59:30|2755.28|2747.58|2755.86|2748.16|2755.86|2748.16|2755.28|2747.58|32
1645297180000|2022-02-19 18:59:40|2755.8|2748.1|2756.37|2748.67|2756.38|2748.68|2755.7|2748|32
1645297190000|2022-02-19 18:59:50|2756.38|2748.68|2755.64|2747.94|2756.41|2748.71|2755.63|2747.93|29
1645297200000|2022-02-19 19:00:00|2755.66|2747.96|2755.35|2747.65|2755.68|2747.98|2755.1|2747.4|29
1645297210000|2022-02-19 19:00:10|2755.43|2747.73|2755.92|2748.22|2755.92|2748.22|2755.43|2747.73|26
1645297220000|2022-02-19 19:00:20|2755.96|2748.26|2755.99|2748.29|2756|2748.3|2755.89|2748.19|24
1645297230000|2022-02-19 19:00:30|2755.95|2748.25|2756.04|2748.34|2756.07|2748.37|2755.93|2748.23|24
1645297240000|2022-02-19 19:00:40|2756.06|2748.36|2756.14|2748.44|2756.14|2748.44|2755.88|2748.18|20
1645297250000|2022-02-19 19:00:50|2756.15|2748.45|2756.4|2748.7|2756.42|2748.72|2756.12|2748.42|18
1645297260000|2022-02-19 19:01:00|2756.33|2748.63|2756.36|2748.66|2756.38|2748.68|2756.02|2748.32|27
1645297270000|2022-02-19 19:01:10|2756.35|2748.65|2756.34|2748.64|2756.39|2748.69|2756.31|2748.61|22
1645297280000|2022-02-19 19:01:20|2756.32|2748.62|2757.15|2749.45|2757.19|2749.49|2756.28|2748.58|25
1645297290000|2022-02-19 19:01:30|2757.18|2749.48|2755.38|2747.68|2757.19|2749.49|2755.34|2747.64|36
1645297300000|2022-02-19 19:01:40|2755.36|2747.66|2754.69|2746.99|2755.44|2747.74|2754.69|2746.99|27
1645297310000|2022-02-19 19:01:50|2754.7|2747|2753.91|2746.21|2754.7|2747|2753.82|2746.12|35
1645297320000|2022-02-19 19:02:00|2753.99|2746.29|2752.83|2745.13|2754.05|2746.35|2752.46|2744.76|36
1645297330000|2022-02-19 19:02:10|2752.84|2745.14|2752.61|2744.91|2752.85|2745.15|2752.58|2744.88|24
1645297340000|2022-02-19 19:02:20|2752.62|2744.92|2752.8|2745.1|2752.85|2745.15|2752.55|2744.85|31
1645297350000|2022-02-19 19:02:30|2752.79|2745.09|2751.64|2743.94|2752.79|2745.09|2751.51|2743.81|33
1645297360000|2022-02-19 19:02:40|2751.6|2743.9|2751.71|2744.01|2751.78|2744.08|2751.36|2743.66|35
1645297370000|2022-02-19 19:02:50|2751.8|2744.1|2751.01|2743.31|2752.23|2744.53|2751.01|2743.31|39
1645297380000|2022-02-19 19:03:00|2751.11|2743.41|2751.34|2743.64|2751.34|2743.64|2750.98|2743.28|24
1645297390000|2022-02-19 19:03:10|2751.39|2743.69|2751.32|2743.62|2751.39|2743.69|2751.11|2743.41|20
1645297400000|2022-02-19 19:03:20|2751.26|2743.56|2751.28|2743.58|2751.37|2743.67|2751.22|2743.52|30
1645297410000|2022-02-19 19:03:30|2751.29|2743.59|2751.63|2743.93|2752.03|2744.33|2751.24|2743.54|32
1645297420000|2022-02-19 19:03:40|2751.64|2743.94|2751.33|2743.63|2751.74|2744.04|2751.22|2743.52|28
1645297430000|2022-02-19 19:03:50|2751.36|2743.66|2751.44|2743.74|2751.49|2743.79|2751.25|2743.55|8
1645297440000|2022-02-19 19:04:00|2751.46|2743.76|2752.28|2744.58|2752.28|2744.58|2751.41|2743.71|25
1645297450000|2022-02-19 19:04:10|2752.24|2744.54|2752.93|2745.23|2752.96|2745.26|2752.24|2744.54|31
1645297460000|2022-02-19 19:04:20|2752.86|2745.16|2752.94|2745.24|2752.94|2745.24|2752.73|2745.03|34
1645297470000|2022-02-19 19:04:30|2752.95|2745.25|2753.43|2745.73|2753.47|2745.77|2752.95|2745.25|32
1645297480000|2022-02-19 19:04:40|2753.39|2745.69|2753.08|2745.38|2753.39|2745.69|2752.99|2745.29|17
1645297490000|2022-02-19 19:04:50|2753.11|2745.41|2753.03|2745.33|2753.18|2745.48|2753.03|2745.33|27
1645297500000|2022-02-19 19:05:00|2752.99|2745.29|2752.27|2744.57|2753.02|2745.32|2751.7|2744|33
1645297510000|2022-02-19 19:05:10|2752.32|2744.62|2751.74|2744.04|2752.34|2744.64|2751.6|2743.9|30
1645297520000|2022-02-19 19:05:20|2751.78|2744.08|2751.48|2743.78|2752.07|2744.37|2751.45|2743.75|33
1645297530000|2022-02-19 19:05:30|2751.42|2743.72|2751.73|2744.03|2751.73|2744.03|2751.37|2743.67|20
1645297540000|2022-02-19 19:05:40|2751.69|2743.99|2751.36|2743.66|2751.69|2743.99|2751.09|2743.39|35
1645297550000|2022-02-19 19:05:50|2751.34|2743.64|2750.91|2743.21|2751.34|2743.64|2750.89|2743.19|27
1645297560000|2022-02-19 19:06:00|2750.95|2743.25|2748.97|2741.27|2750.95|2743.25|2748.9|2741.2|36
1645297570000|2022-02-19 19:06:10|2748.99|2741.29|2749.21|2741.51|2749.63|2741.93|2748.91|2741.21|33
1645297580000|2022-02-19 19:06:20|2749.2|2741.5|2749.62|2741.92|2749.66|2741.96|2749.19|2741.49|33
1645297590000|2022-02-19 19:06:30|2749.57|2741.87|2749.08|2741.38|2749.77|2742.07|2749.03|2741.33|37
1645297600000|2022-02-19 19:06:40|2749.03|2741.33|2748.27|2740.57|2749.04|2741.34|2748.2|2740.5|32
1645297610000|2022-02-19 19:06:50|2748.23|2740.53|2748.21|2740.51|2748.29|2740.59|2748.16|2740.46|28
1645297620000|2022-02-19 19:07:00|2748.24|2740.54|2748.05|2740.35|2748.26|2740.56|2747.91|2740.21|34
1645297630000|2022-02-19 19:07:10|2748.06|2740.36|2746.47|2738.77|2748.07|2740.37|2746.41|2738.71|33
1645297640000|2022-02-19 19:07:20|2746.51|2738.81|2746|2738.3|2746.55|2738.85|2745.73|2738.03|39
1645297650000|2022-02-19 19:07:30|2745.99|2738.29|2745.57|2737.87|2746.06|2738.36|2745.56|2737.86|35
1645297660000|2022-02-19 19:07:40|2745.76|2738.06|2745.69|2737.99|2745.76|2738.06|2744.6|2736.9|32
1645297670000|2022-02-19 19:07:50|2745.62|2737.92|2744.9|2737.2|2745.69|2737.99|2744.9|2737.2|31
1645297680000|2022-02-19 19:08:00|2744.97|2737.27|2747.01|2739.31|2747.41|2739.71|2744.95|2737.25|35
1645297690000|2022-02-19 19:08:10|2747.07|2739.37|2747.91|2740.21|2748.1|2740.4|2747.07|2739.37|29
1645297700000|2022-02-19 19:08:20|2747.88|2740.18|2748.61|2740.91|2749.69|2741.99|2747.88|2740.18|33
1645297710000|2022-02-19 19:08:30|2748.71|2741.01|2748.08|2740.38|2748.71|2741.01|2748|2740.3|30
1645297720000|2022-02-19 19:08:40|2748.09|2740.39|2747.6|2739.9|2748.14|2740.44|2747.6|2739.9|27
1645297730000|2022-02-19 19:08:50|2747.57|2739.87|2746.18|2738.48|2747.64|2739.94|2746.18|2738.48|33
1645297740000|2022-02-19 19:09:00|2746.23|2738.53|2746.78|2739.08|2747.08|2739.38|2746.23|2738.53|35
1645297750000|2022-02-19 19:09:10|2746.72|2739.02|2747.91|2740.21|2747.98|2740.28|2746.55|2738.85|32
1645297760000|2022-02-19 19:09:20|2747.9|2740.2|2747.98|2740.28|2748.1|2740.4|2747.88|2740.18|29
1645297770000|2022-02-19 19:09:30|2747.97|2740.27|2748.74|2741.04|2748.74|2741.04|2747.95|2740.25|26
1645297780000|2022-02-19 19:09:40|2748.73|2741.03|2748.24|2740.54|2748.73|2741.03|2748.1|2740.4|24
1645297790000|2022-02-19 19:09:50|2748.25|2740.55|2747.98|2740.28|2748.25|2740.55|2747.89|2740.19|25
1645297800000|2022-02-19 19:10:00|2747.97|2740.27|2747.85|2740.15|2747.97|2740.27|2747.8|2740.1|32
1645297810000|2022-02-19 19:10:10|2747.87|2740.17|2748.1|2740.4|2748.12|2740.42|2747.76|2740.06|28
1645297820000|2022-02-19 19:10:20|2748.02|2740.32|2747.87|2740.17|2748.16|2740.46|2747.5|2739.8|34
1645297830000|2022-02-19 19:10:30|2747.86|2740.16|2747.86|2740.16|2747.87|2740.17|2747.6|2739.9|22
1645297840000|2022-02-19 19:10:40|2747.85|2740.15|2747.8|2740.1|2747.88|2740.18|2747.6|2739.9|24
1645297850000|2022-02-19 19:10:50|2747.81|2740.11|2747.86|2740.16|2747.86|2740.16|2747.79|2740.09|27
1645297860000|2022-02-19 19:11:00|2747.92|2740.22|2747.75|2740.05|2748.12|2740.42|2747.75|2740.05|26
1645297870000|2022-02-19 19:11:10|2747.82|2740.12|2748.03|2740.33|2748.04|2740.34|2747.72|2740.02|31
1645297880000|2022-02-19 19:11:20|2748.04|2740.34|2748.03|2740.33|2748.04|2740.34|2747.97|2740.27|18
1645297890000|2022-02-19 19:11:30|2747.98|2740.28|2747.79|2740.09|2748.05|2740.35|2747.79|2740.09|20
1645297900000|2022-02-19 19:11:40|2747.77|2740.07|2748.03|2740.33|2748.09|2740.39|2747.75|2740.05|19
1645297910000|2022-02-19 19:11:50|2748.04|2740.34|2748.13|2740.43|2748.2|2740.5|2748.04|2740.34|21
1645297920000|2022-02-19 19:12:00|2748.12|2740.42|2748.36|2740.66|2748.38|2740.68|2747.84|2740.14|29
1645297930000|2022-02-19 19:12:10|2748.38|2740.68|2748.76|2741.06|2748.87|2741.17|2748.32|2740.62|29
1645297940000|2022-02-19 19:12:20|2748.79|2741.09|2748.7|2741|2748.98|2741.28|2748.69|2740.99|28
1645297950000|2022-02-19 19:12:30|2748.75|2741.05|2748.14|2740.44|2748.9|2741.2|2748.07|2740.37|33
1645297960000|2022-02-19 19:12:40|2748.15|2740.45|2747.8|2740.1|2748.17|2740.47|2747.36|2739.66|26
1645297970000|2022-02-19 19:12:50|2747.72|2740.02|2747.4|2739.7|2747.72|2740.02|2747.26|2739.56|23
1645297980000|2022-02-19 19:13:00|2747.41|2739.71|2747.42|2739.72|2747.43|2739.73|2747.38|2739.68|25
1645297990000|2022-02-19 19:13:10|2747.4|2739.7|2747.3|2739.6|2747.42|2739.72|2747.18|2739.48|22
1645298000000|2022-02-19 19:13:20|2747.29|2739.59|2746.87|2739.17|2747.31|2739.61|2746.56|2738.86|22
1645298010000|2022-02-19 19:13:30|2746.85|2739.15|2746.86|2739.16|2746.87|2739.17|2746.79|2739.09|19
1645298020000|2022-02-19 19:13:40|2746.84|2739.14|2746.76|2739.06|2746.85|2739.15|2746.72|2739.02|29
1645298030000|2022-02-19 19:13:50|2746.73|2739.03|2746.71|2739.01|2746.8|2739.1|2746.69|2738.99|20
1645298040000|2022-02-19 19:14:00|2746.72|2739.02|2746.75|2739.05|2746.76|2739.06|2746.69|2738.99|15
1645298050000|2022-02-19 19:14:10|2746.8|2739.1|2746.81|2739.11|2747.27|2739.57|2746.79|2739.09|23
1645298060000|2022-02-19 19:14:20|2746.78|2739.08|2746.7|2739|2746.78|2739.08|2746.67|2738.97|20
1645298070000|2022-02-19 19:14:30|2746.81|2739.11|2747.78|2740.08|2747.78|2740.08|2746.75|2739.05|27
1645298080000|2022-02-19 19:14:40|2747.79|2740.09|2747.86|2740.16|2747.97|2740.27|2747.66|2739.96|23
1645298090000|2022-02-19 19:14:50|2747.8|2740.1|2749.09|2741.39|2749.13|2741.43|2747.78|2740.08|33
1645298100000|2022-02-19 19:15:00|2749.12|2741.42|2750.18|2742.48|2750.23|2742.53|2749.05|2741.35|31
1645298110000|2022-02-19 19:15:10|2750.27|2742.57|2750.67|2742.97|2751.18|2743.48|2750.27|2742.57|31
1645298120000|2022-02-19 19:15:20|2750.72|2743.02|2752|2744.3|2752|2744.3|2750.72|2743.02|30
1645298130000|2022-02-19 19:15:30|2751.9|2744.2|2750.84|2743.14|2751.95|2744.25|2750.67|2742.97|37
1645298140000|2022-02-19 19:15:40|2750.85|2743.15|2752.03|2744.33|2752.04|2744.34|2750.85|2743.15|30
1645298150000|2022-02-19 19:15:50|2751.95|2744.25|2752.14|2744.44|2752.18|2744.48|2751.95|2744.25|33
1645298160000|2022-02-19 19:16:00|2752.15|2744.45|2752.11|2744.41|2752.28|2744.58|2752.11|2744.41|27
1645298170000|2022-02-19 19:16:10|2752.14|2744.44|2751.69|2743.99|2752.19|2744.49|2751.39|2743.69|30
1645298180000|2022-02-19 19:16:20|2751.64|2743.94|2751.7|2744|2751.74|2744.04|2751.48|2743.78|27
1645298190000|2022-02-19 19:16:30|2751.76|2744.06|2752.43|2744.73|2752.56|2744.86|2751.76|2744.06|35
1645298200000|2022-02-19 19:16:40|2752.46|2744.76|2752.17|2744.47|2752.55|2744.85|2752.08|2744.38|29
1645298210000|2022-02-19 19:16:50|2752.15|2744.45|2752.48|2744.78|2752.54|2744.84|2752.12|2744.42|22
1645298220000|2022-02-19 19:17:00|2752.5|2744.8|2752.3|2744.6|2752.56|2744.86|2752.2|2744.5|30
1645298230000|2022-02-19 19:17:10|2752.22|2744.52|2752.48|2744.78|2752.51|2744.81|2752.2|2744.5|29
1645298240000|2022-02-19 19:17:20|2752.5|2744.8|2752.48|2744.78|2752.52|2744.82|2752.41|2744.71|19
1645298250000|2022-02-19 19:17:30|2752.53|2744.83|2752.4|2744.7|2752.54|2744.84|2752.38|2744.68|21
1645298260000|2022-02-19 19:17:40|2752.41|2744.71|2752.4|2744.7|2752.46|2744.76|2752.3|2744.6|17
1645298270000|2022-02-19 19:17:50|2752.35|2744.65|2752.32|2744.62|2752.42|2744.72|2752.3|2744.6|24
1645298280000|2022-02-19 19:18:00|2752.35|2744.65|2751.8|2744.1|2752.58|2744.88|2751.8|2744.1|28
1645298290000|2022-02-19 19:18:10|2751.81|2744.11|2751.34|2743.64|2751.82|2744.12|2751.33|2743.63|22
1645298300000|2022-02-19 19:18:20|2751.42|2743.72|2751.44|2743.74|2751.5|2743.8|2751.36|2743.66|21
1645298310000|2022-02-19 19:18:30|2751.48|2743.78|2751.49|2743.79|2751.49|2743.79|2751.44|2743.74|12
1645298320000|2022-02-19 19:18:40|2751.5|2743.8|2751.44|2743.74|2751.5|2743.8|2751.42|2743.72|15
1645298330000|2022-02-19 19:18:50|2751.45|2743.75|2750.09|2742.39|2751.48|2743.78|2750.07|2742.37|25
1645298340000|2022-02-19 19:19:00|2750.16|2742.46|2749.87|2742.17|2750.16|2742.46|2749.79|2742.09|27
1645298350000|2022-02-19 19:19:10|2749.8|2742.1|2749.43|2741.73|2749.96|2742.26|2749.14|2741.44|31
1645298360000|2022-02-19 19:19:20|2749.42|2741.72|2749.45|2741.75|2749.47|2741.77|2749.41|2741.71|27
1645298370000|2022-02-19 19:19:30|2749.44|2741.74|2749.31|2741.61|2749.48|2741.78|2749.3|2741.6|18
1645298380000|2022-02-19 19:19:40|2749.32|2741.62|2749.32|2741.62|2749.48|2741.78|2749.16|2741.46|25
1645298390000|2022-02-19 19:19:50|2749.28|2741.58|2748.29|2740.59|2749.28|2741.58|2748.14|2740.44|27
1645298400000|2022-02-19 19:20:00|2748.27|2740.57|2748.23|2740.53|2748.45|2740.75|2748|2740.3|25
1645298410000|2022-02-19 19:20:10|2748.24|2740.54|2748.45|2740.75|2748.45|2740.75|2748.05|2740.35|23
1645298420000|2022-02-19 19:20:20|2748.51|2740.81|2748.88|2741.18|2748.88|2741.18|2748.42|2740.72|11
1645298430000|2022-02-19 19:20:30|2749.31|2741.61|2749.69|2741.99|2750.26|2742.56|2749.31|2741.61|35
1645298440000|2022-02-19 19:20:40|2749.71|2742.01|2749.64|2741.94|2749.71|2742.01|2749.54|2741.84|29
1645298450000|2022-02-19 19:20:50|2749.65|2741.95|2750.32|2742.62|2750.53|2742.83|2749.57|2741.87|25
1645298460000|2022-02-19 19:21:00|2750.35|2742.65|2750.98|2743.28|2750.98|2743.28|2750.1|2742.4|35
1645298470000|2022-02-19 19:21:10|2750.96|2743.26|2750.48|2742.78|2750.97|2743.27|2750.44|2742.74|30
1645298480000|2022-02-19 19:21:20|2750.5|2742.8|2750.8|2743.1|2750.98|2743.28|2750.5|2742.8|23
1645298490000|2022-02-19 19:21:30|2750.75|2743.05|2750.64|2742.94|2750.78|2743.08|2750.64|2742.94|18
1645298500000|2022-02-19 19:21:40|2750.67|2742.97|2750.8|2743.1|2750.85|2743.15|2750.67|2742.97|30
1645298510000|2022-02-19 19:21:50|2750.79|2743.09|2750.31|2742.61|2750.79|2743.09|2750.15|2742.45|28
1645298520000|2022-02-19 19:22:00|2750.35|2742.65|2750.43|2742.73|2750.55|2742.85|2750.3|2742.6|26
1645298530000|2022-02-19 19:22:10|2750.41|2742.71|2750.33|2742.63|2750.55|2742.85|2750.32|2742.62|25
1645298540000|2022-02-19 19:22:20|2750.38|2742.68|2750.29|2742.59|2750.55|2742.85|2750.26|2742.56|23
1645298550000|2022-02-19 19:22:30|2750.23|2742.53|2750.37|2742.67|2750.39|2742.69|2749.86|2742.16|32
1645298560000|2022-02-19 19:22:40|2750.29|2742.59|2748.94|2741.24|2750.29|2742.59|2748.7|2741|34
1645298570000|2022-02-19 19:22:50|2748.93|2741.23|2747.41|2739.71|2748.93|2741.23|2747.41|2739.71|35
1645298580000|2022-02-19 19:23:00|2747.24|2739.54|2748.37|2740.67|2748.45|2740.75|2747.24|2739.54|36
1645298590000|2022-02-19 19:23:10|2748.36|2740.66|2749.06|2741.36|2749.06|2741.36|2748.36|2740.66|32
1645298600000|2022-02-19 19:23:20|2749.08|2741.38|2748.86|2741.16|2749.08|2741.38|2748.82|2741.12|11
1645298610000|2022-02-19 19:23:30|2748.85|2741.15|2747.56|2739.86|2748.85|2741.15|2747.5|2739.8|28
1645298620000|2022-02-19 19:23:40|2747.49|2739.79|2747.03|2739.33|2747.5|2739.8|2746.83|2739.13|29
1645298630000|2022-02-19 19:23:50|2747.05|2739.35|2747.28|2739.58|2747.38|2739.68|2746.91|2739.21|33
1645298640000|2022-02-19 19:24:00|2747.39|2739.69|2747.42|2739.72|2747.42|2739.72|2747.14|2739.44|19
1645298650000|2022-02-19 19:24:10|2747.34|2739.64|2747.62|2739.92|2747.62|2739.92|2747.31|2739.61|26
1645298660000|2022-02-19 19:24:20|2747.83|2740.13|2748.25|2740.55|2748.26|2740.56|2747.83|2740.13|37
1645298670000|2022-02-19 19:24:30|2748.26|2740.56|2747.85|2740.15|2748.26|2740.56|2747.52|2739.82|29
1645298680000|2022-02-19 19:24:40|2747.82|2740.12|2747.82|2740.12|2747.87|2740.17|2747.69|2739.99|26
1645298690000|2022-02-19 19:24:50|2747.83|2740.13|2747.84|2740.14|2747.9|2740.2|2747.69|2739.99|30
1645298700000|2022-02-19 19:25:00|2747.82|2740.12|2747.85|2740.15|2747.85|2740.15|2747.76|2740.06|28
1645298710000|2022-02-19 19:25:10|2747.9|2740.2|2748.51|2740.81|2748.51|2740.81|2747.9|2740.2|28
1645298720000|2022-02-19 19:25:20|2748.49|2740.79|2748.69|2740.99|2748.69|2740.99|2748.39|2740.69|31
1645298730000|2022-02-19 19:25:30|2748.71|2741.01|2748.68|2740.98|2748.71|2741.01|2748.66|2740.96|15
1645298740000|2022-02-19 19:25:40|2748.72|2741.02|2748.81|2741.11|2748.81|2741.11|2748.72|2741.02|28
1645298750000|2022-02-19 19:25:50|2748.8|2741.1|2748.2|2740.5|2748.8|2741.1|2748.15|2740.45|19
1645298760000|2022-02-19 19:26:00|2748.17|2740.47|2749.21|2741.51|2749.21|2741.51|2748.17|2740.47|29
1645298770000|2022-02-19 19:26:10|2749.22|2741.52|2749.44|2741.74|2749.52|2741.82|2749.22|2741.52|21
1645298780000|2022-02-19 19:26:20|2749.43|2741.73|2749.28|2741.58|2749.43|2741.73|2748.75|2741.05|21
1645298790000|2022-02-19 19:26:30|2749.09|2741.39|2749.44|2741.74|2749.44|2741.74|2748.96|2741.26|26
1645298800000|2022-02-19 19:26:40|2749.45|2741.75|2749.35|2741.65|2749.46|2741.76|2749.29|2741.59|15
1645298810000|2022-02-19 19:26:50|2749.36|2741.66|2749.31|2741.61|2749.38|2741.68|2749.26|2741.56|23
1645298820000|2022-02-19 19:27:00|2749.37|2741.67|2749.3|2741.6|2749.46|2741.76|2749.29|2741.59|24
1645298830000|2022-02-19 19:27:10|2749.28|2741.58|2750.13|2742.43|2750.13|2742.43|2749.26|2741.56|26
1645298840000|2022-02-19 19:27:20|2750.14|2742.44|2750.33|2742.63|2750.33|2742.63|2749.57|2741.87|23
1645298850000|2022-02-19 19:27:30|2750.34|2742.64|2750.33|2742.63|2750.34|2742.64|2750.24|2742.54|24
1645298860000|2022-02-19 19:27:40|2750.3|2742.6|2750.35|2742.65|2750.35|2742.65|2750.14|2742.44|23
1645298870000|2022-02-19 19:27:50|2750.33|2742.63|2750.31|2742.61|2750.34|2742.64|2750.19|2742.49|17
1645298880000|2022-02-19 19:28:00|2750.04|2742.34|2749.69|2741.99|2750.04|2742.34|2749.61|2741.91|27
1645298890000|2022-02-19 19:28:10|2749.7|2742|2750.1|2742.4|2750.15|2742.45|2749.64|2741.94|17
1645298900000|2022-02-19 19:28:20|2750.09|2742.39|2750.12|2742.42|2750.14|2742.44|2750.09|2742.39|13
1645298910000|2022-02-19 19:28:30|2750.13|2742.43|2751.65|2743.95|2751.65|2743.95|2750.11|2742.41|30
1645298920000|2022-02-19 19:28:40|2751.67|2743.97|2751.4|2743.7|2751.76|2744.06|2751.37|2743.67|23
1645298930000|2022-02-19 19:28:50|2751.37|2743.67|2751.4|2743.7|2751.4|2743.7|2751.25|2743.55|27
1645298940000|2022-02-19 19:29:00|2751.34|2743.64|2751.7|2744|2751.7|2744|2751.32|2743.62|21
1645298950000|2022-02-19 19:29:10|2751.74|2744.04|2751.87|2744.17|2751.87|2744.17|2751.43|2743.73|26
1645298960000|2022-02-19 19:29:20|2751.9|2744.2|2752.16|2744.46|2752.19|2744.49|2751.9|2744.2|26
1645298970000|2022-02-19 19:29:30|2752.15|2744.45|2752.07|2744.37|2752.21|2744.51|2752.03|2744.33|19
1645298980000|2022-02-19 19:29:40|2752.09|2744.39|2752.13|2744.43|2752.17|2744.47|2752.08|2744.38|20
1645298990000|2022-02-19 19:29:50|2752.14|2744.44|2752.14|2744.44|2752.2|2744.5|2752.05|2744.35|11
1645299000000|2022-02-19 19:30:00|2752.11|2744.41|2752.03|2744.33|2752.16|2744.46|2752.03|2744.33|18
1645299010000|2022-02-19 19:30:10|2752.04|2744.34|2751.94|2744.24|2752.08|2744.38|2751.87|2744.17|30
1645299020000|2022-02-19 19:30:20|2751.93|2744.23|2751.46|2743.76|2751.94|2744.24|2751.44|2743.74|11
1645299030000|2022-02-19 19:30:30|2751.51|2743.81|2751.78|2744.08|2751.78|2744.08|2751.51|2743.81|25
1645299040000|2022-02-19 19:30:40|2751.77|2744.07|2751.67|2743.97|2751.83|2744.13|2751.67|2743.97|24
1645299050000|2022-02-19 19:30:50|2751.66|2743.96|2752.38|2744.68|2752.38|2744.68|2751.21|2743.51|27
1645299060000|2022-02-19 19:31:00|2752.37|2744.67|2752.71|2745.01|2752.78|2745.08|2752.35|2744.65|22
1645299070000|2022-02-19 19:31:10|2752.78|2745.08|2753.45|2745.75|2753.45|2745.75|2752.78|2745.08|33
1645299080000|2022-02-19 19:31:20|2753.44|2745.74|2753.45|2745.75|2753.87|2746.17|2753.44|2745.74|30
1645299090000|2022-02-19 19:31:30|2753.37|2745.67|2752.98|2745.28|2753.37|2745.67|2752.95|2745.25|24
1645299100000|2022-02-19 19:31:40|2753.03|2745.33|2753.01|2745.31|2753.03|2745.33|2752.96|2745.26|22
1645299110000|2022-02-19 19:31:50|2753.06|2745.36|2753.02|2745.32|2753.08|2745.38|2752.99|2745.29|20
1645299120000|2022-02-19 19:32:00|2752.97|2745.27|2752.44|2744.74|2752.97|2745.27|2751.97|2744.27|30
1645299130000|2022-02-19 19:32:10|2752.43|2744.73|2752.19|2744.49|2752.48|2744.78|2752.19|2744.49|19
1645299140000|2022-02-19 19:32:20|2752.22|2744.52|2751.16|2743.46|2752.25|2744.55|2751.16|2743.46|21
1645299150000|2022-02-19 19:32:30|2751.14|2743.44|2749.53|2741.83|2751.17|2743.47|2749.53|2741.83|38
1645299160000|2022-02-19 19:32:40|2749.16|2741.46|2749.2|2741.5|2749.2|2741.5|2749.06|2741.36|25
1645299170000|2022-02-19 19:32:50|2749.19|2741.49|2748.63|2740.93|2749.19|2741.49|2748.56|2740.86|25
1645299180000|2022-02-19 19:33:00|2748.66|2740.96|2748.08|2740.38|2748.67|2740.97|2747.65|2739.95|37
1645299190000|2022-02-19 19:33:10|2748.11|2740.41|2747.99|2740.29|2748.13|2740.43|2747.41|2739.71|36
1645299200000|2022-02-19 19:33:20|2748.03|2740.33|2747.95|2740.25|2748.03|2740.33|2747.88|2740.18|25
1645299210000|2022-02-19 19:33:30|2747.89|2740.19|2748.06|2740.36|2748.07|2740.37|2747.85|2740.15|28
1645299220000|2022-02-19 19:33:40|2748.04|2740.34|2748.03|2740.33|2748.09|2740.39|2747.96|2740.26|26
1645299230000|2022-02-19 19:33:50|2748|2740.3|2748.29|2740.59|2748.29|2740.59|2748|2740.3|22
1645299240000|2022-02-19 19:34:00|2748.34|2740.64|2748.46|2740.76|2748.49|2740.79|2748.31|2740.61|15
1645299250000|2022-02-19 19:34:10|2748.45|2740.75|2748.46|2740.76|2748.5|2740.8|2748.38|2740.68|29
1645299260000|2022-02-19 19:34:20|2748.51|2740.81|2748.55|2740.85|2748.55|2740.85|2748.49|2740.79|14
1645299270000|2022-02-19 19:34:30|2748.53|2740.83|2748.63|2740.93|2748.63|2740.93|2748.49|2740.79|17
1645299280000|2022-02-19 19:34:40|2748.62|2740.92|2748.62|2740.92|2748.65|2740.95|2748.59|2740.89|21
1645299290000|2022-02-19 19:34:50|2748.64|2740.94|2749.98|2742.28|2749.98|2742.28|2748.61|2740.91|31
1645299300000|2022-02-19 19:35:00|2750.07|2742.37|2751.85|2744.15|2751.9|2744.2|2750.04|2742.34|29
1645299310000|2022-02-19 19:35:10|2751.9|2744.2|2751.46|2743.76|2752.42|2744.72|2751.42|2743.72|26
1645299320000|2022-02-19 19:35:20|2751.49|2743.79|2751.6|2743.9|2751.65|2743.95|2751.09|2743.39|26
1645299330000|2022-02-19 19:35:30|2751.59|2743.89|2750.47|2742.77|2751.64|2743.94|2750.39|2742.69|29
1645299340000|2022-02-19 19:35:40|2750.48|2742.78|2750.62|2742.92|2750.62|2742.92|2750.18|2742.48|36
1645299350000|2022-02-19 19:35:50|2750.73|2743.03|2751.16|2743.46|2751.26|2743.56|2750.73|2743.03|27
1645299360000|2022-02-19 19:36:00|2751.09|2743.39|2751.21|2743.51|2751.21|2743.51|2750.94|2743.24|27
1645299370000|2022-02-19 19:36:10|2751.27|2743.57|2751.44|2743.74|2751.5|2743.8|2751.27|2743.57|20
1645299380000|2022-02-19 19:36:20|2751.42|2743.72|2751.43|2743.73|2751.47|2743.77|2751.41|2743.71|17
1645299390000|2022-02-19 19:36:30|2751.41|2743.71|2750.43|2742.73|2751.44|2743.74|2750.42|2742.72|21
1645299400000|2022-02-19 19:36:40|2750.44|2742.74|2751.34|2743.64|2751.36|2743.66|2750.44|2742.74|25
1645299410000|2022-02-19 19:36:50|2751.33|2743.63|2751.05|2743.35|2751.37|2743.67|2751.01|2743.31|24
1645299420000|2022-02-19 19:37:00|2751.03|2743.33|2751.76|2744.06|2751.76|2744.06|2751.03|2743.33|12
1645299430000|2022-02-19 19:37:10|2751.75|2744.05|2751.72|2744.02|2751.75|2744.05|2751.68|2743.98|12
1645299440000|2022-02-19 19:37:20|2751.67|2743.97|2751.74|2744.04|2751.76|2744.06|2751.64|2743.94|15
1645299450000|2022-02-19 19:37:30|2751.76|2744.06|2751.63|2743.93|2751.77|2744.07|2751.49|2743.79|28
1645299460000|2022-02-19 19:37:40|2751.68|2743.98|2751.81|2744.11|2751.81|2744.11|2751.65|2743.95|13
1645299470000|2022-02-19 19:37:50|2751.77|2744.07|2751.77|2744.07|2751.77|2744.07|2751.77|2744.07|1
1645299480000|2022-02-19 19:38:00|2751.73|2744.03|2751.75|2744.05|2751.84|2744.14|2751.73|2744.03|11
1645299490000|2022-02-19 19:38:10|2751.76|2744.06|2752.37|2744.67|2752.39|2744.69|2751.76|2744.06|23
1645299500000|2022-02-19 19:38:20|2752.36|2744.66|2753.42|2745.72|2754.51|2746.81|2752.36|2744.66|28
1645299510000|2022-02-19 19:38:30|2753.41|2745.71|2754.48|2746.78|2755.58|2747.88|2753.28|2745.58|28
1645299520000|2022-02-19 19:38:40|2754.53|2746.83|2756.3|2748.6|2756.31|2748.61|2754.53|2746.83|27
1645299530000|2022-02-19 19:38:50|2756.31|2748.61|2756.22|2748.52|2756.33|2748.63|2756.22|2748.52|20
1645299540000|2022-02-19 19:39:00|2756.23|2748.53|2756.77|2749.07|2756.82|2749.12|2756.23|2748.53|24
1645299550000|2022-02-19 19:39:10|2756.78|2749.08|2756.41|2748.71|2756.78|2749.08|2756.38|2748.68|19
1645299560000|2022-02-19 19:39:20|2756.45|2748.75|2755.66|2747.96|2756.45|2748.75|2755.42|2747.72|18
1645299570000|2022-02-19 19:39:30|2755.65|2747.95|2755.68|2747.98|2755.83|2748.13|2755.57|2747.87|25
1645299580000|2022-02-19 19:39:40|2755.65|2747.95|2755.27|2747.57|2755.7|2748|2755.27|2747.57|21
1645299590000|2022-02-19 19:39:50|2755.37|2747.67|2755.51|2747.81|2755.6|2747.9|2755.37|2747.67|9
1645299600000|2022-02-19 19:40:00|2755.57|2747.87|2755.86|2748.16|2755.86|2748.16|2755.5|2747.8|9
1645299610000|2022-02-19 19:40:10|2755.82|2748.12|2755.85|2748.15|2755.85|2748.15|2755.71|2748.01|4
1645299620000|2022-02-19 19:40:20|2755.35|2747.65|2756.24|2748.54|2756.36|2748.66|2755.24|2747.54|31
1645299630000|2022-02-19 19:40:30|2756.39|2748.69|2756.72|2749.02|2757.24|2749.54|2756.39|2748.69|33
1645299640000|2022-02-19 19:40:40|2756.73|2749.03|2756.92|2749.22|2757.03|2749.33|2756.67|2748.97|33
1645299650000|2022-02-19 19:40:50|2756.94|2749.24|2756.75|2749.05|2756.95|2749.25|2756.45|2748.75|29
1645299660000|2022-02-19 19:41:00|2756.81|2749.11|2756.7|2749|2756.81|2749.11|2756.63|2748.93|22
1645299670000|2022-02-19 19:41:10|2756.71|2749.01|2756.77|2749.07|2756.77|2749.07|2756.66|2748.96|17
1645299680000|2022-02-19 19:41:20|2756.76|2749.06|2756.77|2749.07|2756.81|2749.11|2756.7|2749|16
1645299690000|2022-02-19 19:41:30|2756.79|2749.09|2757.16|2749.46|2757.19|2749.49|2756.71|2749.01|21
1645299700000|2022-02-19 19:41:40|2757.12|2749.42|2756.88|2749.18|2757.12|2749.42|2756.88|2749.18|20
1645299710000|2022-02-19 19:41:50|2756.87|2749.17|2757.32|2749.62|2757.32|2749.62|2756.76|2749.06|20
1645299720000|2022-02-19 19:42:00|2757.31|2749.61|2757.29|2749.59|2757.39|2749.69|2756.91|2749.21|34
1645299730000|2022-02-19 19:42:10|2757.28|2749.58|2757.14|2749.44|2757.36|2749.66|2757.14|2749.44|30
1645299740000|2022-02-19 19:42:20|2757.12|2749.42|2756.48|2748.78|2757.33|2749.63|2756.46|2748.76|22
1645299750000|2022-02-19 19:42:30|2756.53|2748.83|2756.19|2748.49|2756.54|2748.84|2756.03|2748.33|15
1645299760000|2022-02-19 19:42:40|2756.15|2748.45|2756.15|2748.45|2756.21|2748.51|2756.12|2748.42|11
1645299770000|2022-02-19 19:42:50|2756.14|2748.44|2756.08|2748.38|2756.14|2748.44|2756.08|2748.38|9
1645299780000|2022-02-19 19:43:00|2756.09|2748.39|2756.21|2748.51|2756.22|2748.52|2756.06|2748.36|19
1645299790000|2022-02-19 19:43:10|2756.2|2748.5|2756.1|2748.4|2756.21|2748.51|2756.09|2748.39|22
1645299800000|2022-02-19 19:43:20|2756.14|2748.44|2756.1|2748.4|2756.15|2748.45|2756.08|2748.38|9
1645299810000|2022-02-19 19:43:30|2756.09|2748.39|2755.86|2748.16|2756.12|2748.42|2755.52|2747.82|24
1645299820000|2022-02-19 19:43:40|2755.82|2748.12|2755.54|2747.84|2755.85|2748.15|2755.19|2747.49|33
1645299830000|2022-02-19 19:43:50|2755.52|2747.82|2755.45|2747.75|2755.64|2747.94|2755.45|2747.75|24
1645299840000|2022-02-19 19:44:00|2755.44|2747.74|2755.44|2747.74|2755.49|2747.79|2755.42|2747.72|19
1645299850000|2022-02-19 19:44:10|2755.47|2747.77|2756.1|2748.4|2756.1|2748.4|2755.43|2747.73|24
1645299860000|2022-02-19 19:44:20|2756.03|2748.33|2755.87|2748.17|2756.03|2748.33|2755.87|2748.17|16
1645299870000|2022-02-19 19:44:30|2755.9|2748.2|2755.93|2748.23|2755.94|2748.24|2755.86|2748.16|14
1645299880000|2022-02-19 19:44:40|2755.9|2748.2|2755.74|2748.04|2755.91|2748.21|2755.74|2748.04|14
1645299890000|2022-02-19 19:44:50|2755.8|2748.1|2755.46|2747.76|2755.8|2748.1|2755.46|2747.76|16
1645299900000|2022-02-19 19:45:00|2755.56|2747.86|2755.7|2748|2755.99|2748.29|2755.49|2747.79|31
1645299910000|2022-02-19 19:45:10|2755.75|2748.05|2756.18|2748.48|2756.21|2748.51|2755.73|2748.03|24
1645299920000|2022-02-19 19:45:20|2756.45|2748.75|2756.85|2749.15|2756.95|2749.25|2756.45|2748.75|27
1645299930000|2022-02-19 19:45:30|2756.84|2749.14|2756.92|2749.22|2756.92|2749.22|2756.39|2748.69|28
1645299940000|2022-02-19 19:45:40|2756.89|2749.19|2756.69|2748.99|2756.91|2749.21|2756.66|2748.96|29
1645299950000|2022-02-19 19:45:50|2756.83|2749.13|2756.49|2748.79|2756.87|2749.17|2756.49|2748.79|23
1645299960000|2022-02-19 19:46:00|2756.46|2748.76|2756.51|2748.81|2756.69|2748.99|2756.4|2748.7|21
1645299970000|2022-02-19 19:46:10|2756.46|2748.76|2756.46|2748.76|2756.48|2748.78|2756.4|2748.7|15
1645299980000|2022-02-19 19:46:20|2756.47|2748.77|2756.39|2748.69|2756.47|2748.77|2756.38|2748.68|7
1645299990000|2022-02-19 19:46:30|2756.34|2748.64|2756.43|2748.73|2756.48|2748.78|2755.68|2747.98|17
1645300000000|2022-02-19 19:46:40|2756.49|2748.79|2756.4|2748.7|2756.49|2748.79|2756.4|2748.7|16
1645300010000|2022-02-19 19:46:50|2756.39|2748.69|2756.41|2748.71|2756.47|2748.77|2756.35|2748.65|27
1645300020000|2022-02-19 19:47:00|2756.43|2748.73|2756.45|2748.75|2756.48|2748.78|2756.36|2748.66|22
1645300030000|2022-02-19 19:47:10|2756.54|2748.84|2756.4|2748.7|2756.54|2748.84|2756.3|2748.6|20
1645300040000|2022-02-19 19:47:20|2756.37|2748.67|2756.44|2748.74|2756.47|2748.77|2756.37|2748.67|11
1645300050000|2022-02-19 19:47:30|2756.43|2748.73|2756.42|2748.72|2756.44|2748.74|2756.33|2748.63|20
1645300060000|2022-02-19 19:47:40|2756.44|2748.74|2755.81|2748.11|2756.46|2748.76|2755.68|2747.98|31
1645300070000|2022-02-19 19:47:50|2755.76|2748.06|2755.71|2748.01|2755.8|2748.1|2755.46|2747.76|29
1645300080000|2022-02-19 19:48:00|2755.7|2748|2754.47|2746.77|2755.7|2748|2754.47|2746.77|31
1645300090000|2022-02-19 19:48:10|2754.48|2746.78|2753.69|2745.99|2754.69|2746.99|2753.69|2745.99|32
1645300100000|2022-02-19 19:48:20|2753.66|2745.96|2752.83|2745.13|2753.66|2745.96|2752.68|2744.98|33
1645300110000|2022-02-19 19:48:30|2752.85|2745.15|2752.73|2745.03|2752.86|2745.16|2752.69|2744.99|36
1645300120000|2022-02-19 19:48:40|2752.72|2745.02|2750.56|2742.86|2752.74|2745.04|2750.39|2742.69|33
1645300130000|2022-02-19 19:48:50|2750.38|2742.68|2749.57|2741.87|2750.5|2742.8|2749.04|2741.34|36
1645300140000|2022-02-19 19:49:00|2749.69|2741.99|2749.85|2742.15|2750|2742.3|2749.39|2741.69|35
1645300150000|2022-02-19 19:49:10|2749.74|2742.04|2747.23|2739.53|2749.83|2742.13|2747.23|2739.53|34
1645300160000|2022-02-19 19:49:20|2747.13|2739.43|2747.58|2739.88|2747.66|2739.96|2746.61|2738.91|30
1645300170000|2022-02-19 19:49:30|2747.53|2739.83|2749.09|2741.39|2749.81|2742.11|2747.53|2739.83|30
1645300180000|2022-02-19 19:49:40|2749.03|2741.33|2749.02|2741.32|2749.13|2741.43|2748.02|2740.32|38
1645300190000|2022-02-19 19:49:50|2749.03|2741.33|2748.1|2740.4|2749.78|2742.08|2747.92|2740.22|33
1645300200000|2022-02-19 19:50:00|2748.12|2740.42|2745.92|2738.22|2748.16|2740.46|2745.32|2737.62|40
1645300210000|2022-02-19 19:50:10|2745.95|2738.25|2746.26|2738.56|2746.29|2738.59|2745.56|2737.86|34
1645300220000|2022-02-19 19:50:20|2746.21|2738.51|2748.15|2740.45|2748.15|2740.45|2746.12|2738.42|33
1645300230000|2022-02-19 19:50:30|2748.02|2740.32|2748.8|2741.1|2748.95|2741.25|2747.91|2740.21|31
1645300240000|2022-02-19 19:50:40|2748.93|2741.23|2748.7|2741|2749.13|2741.43|2748.44|2740.74|29
1645300250000|2022-02-19 19:50:50|2748.69|2740.99|2748.67|2740.97|2748.7|2741|2748.6|2740.9|12
1645300260000|2022-02-19 19:51:00|2748.64|2740.94|2748.19|2740.49|2748.7|2741|2747.52|2739.82|34
1645300270000|2022-02-19 19:51:10|2748.23|2740.53|2748.03|2740.33|2748.64|2740.94|2747.93|2740.23|37
1645300280000|2022-02-19 19:51:20|2748.02|2740.32|2748|2740.3|2748.02|2740.32|2747.82|2740.12|28
1645300290000|2022-02-19 19:51:30|2747.96|2740.26|2747.81|2740.11|2747.97|2740.27|2747.81|2740.11|15
1645300300000|2022-02-19 19:51:40|2747.84|2740.14|2747.84|2740.14|2747.95|2740.25|2747.81|2740.11|25
1645300310000|2022-02-19 19:51:50|2747.83|2740.13|2746.05|2738.35|2747.83|2740.13|2746.05|2738.35|31
1645300320000|2022-02-19 19:52:00|2746.04|2738.34|2745.45|2737.75|2746.36|2738.66|2745.35|2737.65|33
1645300330000|2022-02-19 19:52:10|2745.43|2737.73|2745.75|2738.05|2745.8|2738.1|2745.35|2737.65|29
1645300340000|2022-02-19 19:52:20|2745.76|2738.06|2745.83|2738.13|2745.83|2738.13|2745.73|2738.03|27
1645300350000|2022-02-19 19:52:30|2745.85|2738.15|2746.02|2738.32|2746.2|2738.5|2745.44|2737.74|32
1645300360000|2022-02-19 19:52:40|2746.01|2738.31|2746.15|2738.45|2746.2|2738.5|2746.01|2738.31|25
1645300370000|2022-02-19 19:52:50|2746.26|2738.56|2746.6|2738.9|2747.2|2739.5|2746.26|2738.56|29
1645300380000|2022-02-19 19:53:00|2746.58|2738.88|2746.39|2738.69|2746.61|2738.91|2746.29|2738.59|27
1645300390000|2022-02-19 19:53:10|2746.38|2738.68|2746.82|2739.12|2746.93|2739.23|2746.36|2738.66|24
1645300400000|2022-02-19 19:53:20|2746.81|2739.11|2746.83|2739.13|2746.95|2739.25|2746.79|2739.09|21
1645300410000|2022-02-19 19:53:30|2746.82|2739.12|2747.29|2739.59|2747.29|2739.59|2746.82|2739.12|21
1645300420000|2022-02-19 19:53:40|2747.27|2739.57|2747.25|2739.55|2747.29|2739.59|2747.13|2739.43|13
1645300430000|2022-02-19 19:53:50|2747.28|2739.58|2747.29|2739.59|2747.32|2739.62|2747.22|2739.52|14
1645300440000|2022-02-19 19:54:00|2747.24|2739.54|2747.26|2739.56|2747.3|2739.6|2747.14|2739.44|12
1645300450000|2022-02-19 19:54:10|2747.29|2739.59|2746.7|2739|2747.29|2739.59|2746.66|2738.96|18
1645300460000|2022-02-19 19:54:20|2746.71|2739.01|2746.69|2738.99|2746.73|2739.03|2746.63|2738.93|19
1645300470000|2022-02-19 19:54:30|2746.67|2738.97|2746.24|2738.54|2746.67|2738.97|2746.24|2738.54|28
1645300480000|2022-02-19 19:54:40|2746.17|2738.47|2746.03|2738.33|2746.24|2738.54|2745.92|2738.22|33
1645300490000|2022-02-19 19:54:50|2746|2738.3|2745.94|2738.24|2746.06|2738.36|2745.94|2738.24|29
1645300500000|2022-02-19 19:55:00|2745.9|2738.2|2745.41|2737.71|2745.95|2738.25|2745.35|2737.65|35
1645300510000|2022-02-19 19:55:10|2745.56|2737.86|2746.15|2738.45|2746.19|2738.49|2745.56|2737.86|33
1645300520000|2022-02-19 19:55:20|2746.17|2738.47|2746.21|2738.51|2746.37|2738.67|2746.17|2738.47|26
1645300530000|2022-02-19 19:55:30|2746.2|2738.5|2746.37|2738.67|2746.75|2739.05|2746.19|2738.49|28
1645300540000|2022-02-19 19:55:40|2746.38|2738.68|2746.19|2738.49|2746.38|2738.68|2746.12|2738.42|26
1645300550000|2022-02-19 19:55:50|2746.18|2738.48|2746.17|2738.47|2746.22|2738.52|2746.15|2738.45|22
1645300560000|2022-02-19 19:56:00|2746.21|2738.51|2746.36|2738.66|2746.36|2738.66|2746.21|2738.51|22
1645300570000|2022-02-19 19:56:10|2746.47|2738.77|2746.79|2739.09|2746.87|2739.17|2746.47|2738.77|17
1645300580000|2022-02-19 19:56:20|2746.86|2739.16|2746.68|2738.98|2746.86|2739.16|2746.65|2738.95|26
1645300590000|2022-02-19 19:56:30|2746.69|2738.99|2746.79|2739.09|2746.79|2739.09|2746.66|2738.96|24
1645300600000|2022-02-19 19:56:40|2746.82|2739.12|2746.45|2738.75|2746.84|2739.14|2746.39|2738.69|31
1645300610000|2022-02-19 19:56:50|2746.37|2738.67|2745.65|2737.95|2746.54|2738.84|2745.62|2737.92|27
1645300620000|2022-02-19 19:57:00|2745.67|2737.97|2746|2738.3|2746.34|2738.64|2745.67|2737.97|21
1645300630000|2022-02-19 19:57:10|2746.23|2738.53|2746.27|2738.57|2746.28|2738.58|2746.2|2738.5|20
1645300640000|2022-02-19 19:57:20|2746.23|2738.53|2746.18|2738.48|2746.27|2738.57|2746.17|2738.47|20
1645300650000|2022-02-19 19:57:30|2746.22|2738.52|2745.79|2738.09|2746.22|2738.52|2745.62|2737.92|15
1645300660000|2022-02-19 19:57:40|2745.7|2738|2745.81|2738.11|2745.82|2738.12|2745.7|2738|11
1645300670000|2022-02-19 19:57:50|2745.82|2738.12|2745.35|2737.65|2745.82|2738.12|2745.02|2737.32|32
1645300680000|2022-02-19 19:58:00|2745.34|2737.64|2745.36|2737.66|2745.38|2737.68|2745.25|2737.55|21
1645300690000|2022-02-19 19:58:10|2745.35|2737.65|2745.21|2737.51|2745.37|2737.67|2745.11|2737.41|25
1645300700000|2022-02-19 19:58:20|2745.23|2737.53|2745.37|2737.67|2745.38|2737.68|2745.09|2737.39|26
1645300710000|2022-02-19 19:58:30|2745.46|2737.76|2745.88|2738.18|2745.89|2738.19|2745.45|2737.75|21
1645300720000|2022-02-19 19:58:40|2745.91|2738.21|2746.27|2738.57|2746.37|2738.67|2745.88|2738.18|22
1645300730000|2022-02-19 19:58:50|2746.29|2738.59|2746.25|2738.55|2746.33|2738.63|2746.24|2738.54|24
1645300740000|2022-02-19 19:59:00|2746.24|2738.54|2746.45|2738.75|2746.45|2738.75|2746.22|2738.52|26
1645300750000|2022-02-19 19:59:10|2746.44|2738.74|2746.48|2738.78|2746.58|2738.88|2746.42|2738.72|9
1645300760000|2022-02-19 19:59:20|2746.5|2738.8|2746.71|2739.01|2746.71|2739.01|2746.46|2738.76|14
1645300770000|2022-02-19 19:59:30|2746.73|2739.03|2747.02|2739.32|2747.02|2739.32|2746.56|2738.86|29
1645300780000|2022-02-19 19:59:40|2747|2739.3|2747.83|2740.13|2747.87|2740.17|2746.98|2739.28|29
1645300790000|2022-02-19 19:59:50|2747.84|2740.14|2748.87|2741.17|2748.88|2741.18|2747.28|2739.58|32
1645300800000|2022-02-19 20:00:00|2748.86|2741.16|2747.26|2739.56|2748.86|2741.16|2747.2|2739.5|34
1645300810000|2022-02-19 20:00:10|2747.25|2739.55|2748.29|2740.59|2748.42|2740.72|2747.25|2739.55|34
1645300820000|2022-02-19 20:00:20|2748.35|2740.65|2748.46|2740.76|2748.55|2740.85|2748.14|2740.44|36
1645300830000|2022-02-19 20:00:30|2748.52|2740.82|2748.56|2740.86|2748.91|2741.21|2748.21|2740.51|31
1645300840000|2022-02-19 20:00:40|2748.58|2740.88|2747.59|2739.89|2748.77|2741.07|2747.52|2739.82|35
1645300850000|2022-02-19 20:00:50|2747.55|2739.85|2747.54|2739.84|2747.63|2739.93|2747.51|2739.81|21
1645300860000|2022-02-19 20:01:00|2747.57|2739.87|2747.54|2739.84|2747.69|2739.99|2747.5|2739.8|17
1645300870000|2022-02-19 20:01:10|2747.56|2739.86|2747.37|2739.67|2747.56|2739.86|2747.27|2739.57|29
1645300880000|2022-02-19 20:01:20|2747.48|2739.78|2747.47|2739.77|2747.53|2739.83|2747.42|2739.72|20
1645300890000|2022-02-19 20:01:30|2747.45|2739.75|2746.11|2738.41|2747.45|2739.75|2745.88|2738.18|30
1645300900000|2022-02-19 20:01:40|2746.15|2738.45|2745.81|2738.11|2746.3|2738.6|2745.77|2738.07|31
1645300910000|2022-02-19 20:01:50|2745.89|2738.19|2745.55|2737.85|2745.89|2738.19|2745.55|2737.85|24
1645300920000|2022-02-19 20:02:00|2745.54|2737.84|2745.37|2737.67|2745.66|2737.96|2745.37|2737.67|25
1645300930000|2022-02-19 20:02:10|2745.38|2737.68|2744.79|2737.09|2745.49|2737.79|2744.79|2737.09|29
1645300940000|2022-02-19 20:02:20|2744.85|2737.15|2745.3|2737.6|2745.3|2737.6|2744.62|2736.92|25
1645300950000|2022-02-19 20:02:30|2745.29|2737.59|2746.85|2739.15|2746.88|2739.18|2745.28|2737.58|34
1645300960000|2022-02-19 20:02:40|2746.88|2739.18|2746.61|2738.91|2746.95|2739.25|2746.25|2738.55|33
1645300970000|2022-02-19 20:02:50|2746.72|2739.02|2746.98|2739.28|2746.98|2739.28|2746.65|2738.95|33
1645300980000|2022-02-19 20:03:00|2746.97|2739.27|2750.63|2742.93|2750.69|2742.99|2746.97|2739.27|32
1645300990000|2022-02-19 20:03:10|2750.69|2742.99|2750.68|2742.98|2751.26|2743.56|2750.43|2742.73|35
1645301000000|2022-02-19 20:03:20|2750.49|2742.79|2750.32|2742.62|2750.69|2742.99|2749.82|2742.12|33
1645301010000|2022-02-19 20:03:30|2750.35|2742.65|2750.06|2742.36|2750.42|2742.72|2749.83|2742.13|31
1645301020000|2022-02-19 20:03:40|2750.07|2742.37|2750.09|2742.39|2750.09|2742.39|2750|2742.3|22
1645301030000|2022-02-19 20:03:50|2750.07|2742.37|2750.08|2742.38|2750.1|2742.4|2750|2742.3|16
1645301040000|2022-02-19 20:04:00|2750.09|2742.39|2750.29|2742.59|2750.38|2742.68|2750.08|2742.38|26
1645301050000|2022-02-19 20:04:10|2750.28|2742.58|2750.5|2742.8|2750.5|2742.8|2750.26|2742.56|24
1645301060000|2022-02-19 20:04:20|2750.45|2742.75|2750.28|2742.58|2750.54|2742.84|2750.25|2742.55|27
1645301070000|2022-02-19 20:04:30|2750.29|2742.59|2750.35|2742.65|2750.41|2742.71|2750.26|2742.56|23
1645301080000|2022-02-19 20:04:40|2750.34|2742.64|2750.66|2742.96|2750.69|2742.99|2750.25|2742.55|28
1645301090000|2022-02-19 20:04:50|2750.68|2742.98|2750.71|2743.01|2750.74|2743.04|2750.61|2742.91|23
1645301100000|2022-02-19 20:05:00|2750.7|2743|2751.01|2743.31|2751.02|2743.32|2750.7|2743|26
1645301110000|2022-02-19 20:05:10|2751.07|2743.37|2750.91|2743.21|2751.09|2743.39|2750.86|2743.16|22
1645301120000|2022-02-19 20:05:20|2750.87|2743.17|2751.01|2743.31|2751.07|2743.37|2750.87|2743.17|27
1645301130000|2022-02-19 20:05:30|2751.02|2743.32|2751.19|2743.49|2751.19|2743.49|2750.87|2743.17|30
1645301140000|2022-02-19 20:05:40|2751.24|2743.54|2751.4|2743.7|2751.44|2743.74|2751.24|2743.54|18
1645301150000|2022-02-19 20:05:50|2751.45|2743.75|2751.44|2743.74|2751.59|2743.89|2751.34|2743.64|26
1645301160000|2022-02-19 20:06:00|2751.43|2743.73|2751.35|2743.65|2751.53|2743.83|2751.34|2743.64|25
1645301170000|2022-02-19 20:06:10|2751.37|2743.67|2750.78|2743.08|2751.53|2743.83|2750.78|2743.08|27
1645301180000|2022-02-19 20:06:20|2750.8|2743.1|2750.59|2742.89|2751.04|2743.34|2750.53|2742.83|24
1645301190000|2022-02-19 20:06:30|2750.6|2742.9|2751.44|2743.74|2751.67|2743.97|2750.58|2742.88|31
1645301200000|2022-02-19 20:06:40|2751.45|2743.75|2751.29|2743.59|2751.45|2743.75|2751.27|2743.57|27
1645301210000|2022-02-19 20:06:50|2751.3|2743.6|2751.14|2743.44|2751.35|2743.65|2750.91|2743.21|28
1645301220000|2022-02-19 20:07:00|2751.15|2743.45|2750.74|2743.04|2751.15|2743.45|2750.74|2743.04|26
1645301230000|2022-02-19 20:07:10|2750.75|2743.05|2750.82|2743.12|2750.82|2743.12|2750.74|2743.04|24
1645301240000|2022-02-19 20:07:20|2750.83|2743.13|2750.93|2743.23|2750.94|2743.24|2750.75|2743.05|29
1645301250000|2022-02-19 20:07:30|2750.92|2743.22|2750.92|2743.22|2750.94|2743.24|2750.87|2743.17|21
1645301260000|2022-02-19 20:07:40|2750.9|2743.2|2751.74|2744.04|2751.76|2744.06|2750.9|2743.2|30
1645301270000|2022-02-19 20:07:50|2751.72|2744.02|2751.7|2744|2751.79|2744.09|2751.65|2743.95|28
1645301280000|2022-02-19 20:08:00|2751.69|2743.99|2751.88|2744.18|2751.91|2744.21|2751.69|2743.99|30
1645301290000|2022-02-19 20:08:10|2751.87|2744.17|2751.84|2744.14|2751.96|2744.26|2751.82|2744.12|27
1645301300000|2022-02-19 20:08:20|2751.85|2744.15|2752.41|2744.71|2752.42|2744.72|2751.67|2743.97|18
1645301310000|2022-02-19 20:08:30|2752.42|2744.72|2752.78|2745.08|2752.82|2745.12|2752.42|2744.72|30
1645301320000|2022-02-19 20:08:40|2752.8|2745.1|2753.39|2745.69|2753.39|2745.69|2752.7|2745|20
1645301330000|2022-02-19 20:08:50|2753.38|2745.68|2753.61|2745.91|2753.62|2745.92|2753.36|2745.66|28
1645301340000|2022-02-19 20:09:00|2753.6|2745.9|2753.54|2745.84|2754.19|2746.49|2753.43|2745.73|35
1645301350000|2022-02-19 20:09:10|2753.52|2745.82|2753.55|2745.85|2753.58|2745.88|2753.48|2745.78|28
1645301360000|2022-02-19 20:09:20|2753.57|2745.87|2753.6|2745.9|2753.6|2745.9|2753.49|2745.79|17
1645301370000|2022-02-19 20:09:30|2753.58|2745.88|2753.56|2745.86|2753.59|2745.89|2753.19|2745.49|16
1645301380000|2022-02-19 20:09:40|2753.51|2745.81|2753.34|2745.64|2753.55|2745.85|2753.24|2745.54|28
1645301390000|2022-02-19 20:09:50|2753.33|2745.63|2753.33|2745.63|2753.42|2745.72|2753.3|2745.6|25
1645301400000|2022-02-19 20:10:00|2753.34|2745.64|2752.91|2745.21|2753.34|2745.64|2752.6|2744.9|30
1645301410000|2022-02-19 20:10:10|2752.94|2745.24|2753.36|2745.66|2753.52|2745.82|2752.92|2745.22|24
1645301420000|2022-02-19 20:10:20|2753.3|2745.6|2753.35|2745.65|2753.4|2745.7|2753.3|2745.6|22
1645301430000|2022-02-19 20:10:30|2753.36|2745.66|2753.43|2745.73|2753.45|2745.75|2753.29|2745.59|27
1645301440000|2022-02-19 20:10:40|2753.38|2745.68|2753.18|2745.48|2753.45|2745.75|2753.09|2745.39|29
1645301450000|2022-02-19 20:10:50|2753.16|2745.46|2753.17|2745.47|2753.19|2745.49|2753.09|2745.39|17
1645301460000|2022-02-19 20:11:00|2753.16|2745.46|2752.8|2745.1|2753.18|2745.48|2752.69|2744.99|31
1645301470000|2022-02-19 20:11:10|2752.9|2745.2|2752.91|2745.21|2752.94|2745.24|2752.86|2745.16|25
1645301480000|2022-02-19 20:11:20|2752.93|2745.23|2753.74|2746.04|2753.82|2746.12|2752.92|2745.22|30
1645301490000|2022-02-19 20:11:30|2753.77|2746.07|2753.8|2746.1|2753.82|2746.12|2753.69|2745.99|26
1645301500000|2022-02-19 20:11:40|2753.79|2746.09|2753.78|2746.08|2753.79|2746.09|2753.67|2745.97|17
1645301510000|2022-02-19 20:11:50|2753.79|2746.09|2753.8|2746.1|2753.82|2746.12|2753.76|2746.06|10
1645301520000|2022-02-19 20:12:00|2753.82|2746.12|2753.96|2746.26|2753.98|2746.28|2753.77|2746.07|32
1645301530000|2022-02-19 20:12:10|2753.98|2746.28|2753.8|2746.1|2753.98|2746.28|2753.78|2746.08|30
1645301540000|2022-02-19 20:12:20|2753.86|2746.16|2753.95|2746.25|2753.99|2746.29|2753.86|2746.16|20
1645301550000|2022-02-19 20:12:30|2753.96|2746.26|2754.16|2746.46|2754.54|2746.84|2753.96|2746.26|30
1645301560000|2022-02-19 20:12:40|2754.17|2746.47|2754.43|2746.73|2754.58|2746.88|2754.17|2746.47|23
1645301570000|2022-02-19 20:12:50|2754.42|2746.72|2754.57|2746.87|2754.59|2746.89|2754.42|2746.72|19
1645301580000|2022-02-19 20:13:00|2754.56|2746.86|2757.95|2750.25|2757.95|2750.25|2754.56|2746.86|26
1645301590000|2022-02-19 20:13:10|2757.98|2750.28|2758.54|2750.84|2759.15|2751.45|2757.98|2750.28|30
1645301600000|2022-02-19 20:13:20|2758.55|2750.85|2758.63|2750.93|2758.67|2750.97|2758.55|2750.85|9
1645301610000|2022-02-19 20:13:30|2758.64|2750.94|2758.07|2750.37|2758.65|2750.95|2757.91|2750.21|30
1645301620000|2022-02-19 20:13:40|2758.06|2750.36|2757.75|2750.05|2758.2|2750.5|2757.75|2750.05|28
1645301630000|2022-02-19 20:13:50|2757.78|2750.08|2757.46|2749.76|2757.81|2750.11|2757.2|2749.5|38
1645301640000|2022-02-19 20:14:00|2757.45|2749.75|2757.29|2749.59|2757.49|2749.79|2757.29|2749.59|14
1645301650000|2022-02-19 20:14:10|2757.36|2749.66|2759.24|2751.54|2759.37|2751.67|2757.36|2749.66|34
1645301660000|2022-02-19 20:14:20|2759.25|2751.55|2759.38|2751.68|2759.43|2751.73|2759.25|2751.55|22
1645301670000|2022-02-19 20:14:30|2759.4|2751.7|2759.29|2751.59|2759.43|2751.73|2759.26|2751.56|20
1645301680000|2022-02-19 20:14:40|2759.27|2751.57|2759.28|2751.58|2759.32|2751.62|2759.26|2751.56|18
1645301690000|2022-02-19 20:14:50|2759.27|2751.57|2759.3|2751.6|2759.34|2751.64|2759.25|2751.55|17
1645301700000|2022-02-19 20:15:00|2759.29|2751.59|2759.39|2751.69|2759.42|2751.72|2759.29|2751.59|18
1645301710000|2022-02-19 20:15:10|2759.34|2751.64|2759.81|2752.11|2759.82|2752.12|2759.28|2751.58|27
1645301720000|2022-02-19 20:15:20|2759.83|2752.13|2759.78|2752.08|2759.96|2752.26|2759.77|2752.07|29
1645301730000|2022-02-19 20:15:30|2759.77|2752.07|2760.19|2752.49|2760.19|2752.49|2759.74|2752.04|25
1645301740000|2022-02-19 20:15:40|2760.2|2752.5|2760.35|2752.65|2760.35|2752.65|2759.62|2751.92|27
1645301750000|2022-02-19 20:15:50|2760.71|2753.01|2762.29|2754.59|2762.29|2754.59|2760.63|2752.93|34
1645301760000|2022-02-19 20:16:00|2762.54|2754.84|2762.57|2754.87|2762.75|2755.05|2762.33|2754.63|33
1645301770000|2022-02-19 20:16:10|2762.73|2755.03|2761.14|2753.44|2762.73|2755.03|2760.88|2753.18|34
1645301780000|2022-02-19 20:16:20|2761.12|2753.42|2760.99|2753.29|2761.14|2753.44|2760.76|2753.06|33
1645301790000|2022-02-19 20:16:30|2760.96|2753.26|2761|2753.3|2761.02|2753.32|2760.96|2753.26|22
1645301800000|2022-02-19 20:16:40|2760.98|2753.28|2760.97|2753.27|2761.02|2753.32|2760.91|2753.21|20
1645301810000|2022-02-19 20:16:50|2760.96|2753.26|2760.99|2753.29|2761.03|2753.33|2760.94|2753.24|25
1645301820000|2022-02-19 20:17:00|2761.01|2753.31|2760.16|2752.46|2761.02|2753.32|2760.1|2752.4|32
1645301830000|2022-02-19 20:17:10|2760.17|2752.47|2760.21|2752.51|2760.24|2752.54|2760.13|2752.43|22
1645301840000|2022-02-19 20:17:20|2760.17|2752.47|2760.28|2752.58|2760.29|2752.59|2760.17|2752.47|23
1645301850000|2022-02-19 20:17:30|2760.21|2752.51|2760.76|2753.06|2760.76|2753.06|2760.15|2752.45|23
1645301860000|2022-02-19 20:17:40|2760.74|2753.04|2760.59|2752.89|2760.82|2753.12|2760.58|2752.88|32
1645301870000|2022-02-19 20:17:50|2760.64|2752.94|2761.13|2753.43|2761.39|2753.69|2760.62|2752.92|31
1645301880000|2022-02-19 20:18:00|2761.22|2753.52|2761.31|2753.61|2761.32|2753.62|2760.85|2753.15|31
1645301890000|2022-02-19 20:18:10|2761.32|2753.62|2762.17|2754.47|2762.17|2754.47|2761.2|2753.5|29
1645301900000|2022-02-19 20:18:20|2762.44|2754.74|2762.5|2754.8|2762.71|2755.01|2762.29|2754.59|33
1645301910000|2022-02-19 20:18:30|2762.48|2754.78|2762.03|2754.33|2762.63|2754.93|2761.89|2754.19|35
1645301920000|2022-02-19 20:18:40|2762.02|2754.32|2762.03|2754.33|2762.14|2754.44|2761.99|2754.29|27
1645301930000|2022-02-19 20:18:50|2762.14|2754.44|2762.46|2754.76|2762.47|2754.77|2761.85|2754.15|35
1645301940000|2022-02-19 20:19:00|2762.44|2754.74|2762.46|2754.76|2762.54|2754.84|2762.35|2754.65|25
1645301950000|2022-02-19 20:19:10|2762.47|2754.77|2762.57|2754.87|2762.57|2754.87|2762.37|2754.67|31
1645301960000|2022-02-19 20:19:20|2762.61|2754.91|2762.44|2754.74|2762.68|2754.98|2762.43|2754.73|28
1645301970000|2022-02-19 20:19:30|2762.43|2754.73|2762.6|2754.9|2762.65|2754.95|2762.43|2754.73|22
1645301980000|2022-02-19 20:19:40|2762.62|2754.92|2762.66|2754.96|2762.66|2754.96|2762.58|2754.88|18
1645301990000|2022-02-19 20:19:50|2762.67|2754.97|2762.66|2754.96|2762.71|2755.01|2762.66|2754.96|5
1645302000000|2022-02-19 20:20:00|2762.62|2754.92|2762.61|2754.91|2762.69|2754.99|2762.6|2754.9|13
1645302010000|2022-02-19 20:20:10|2762.67|2754.97|2762.66|2754.96|2762.7|2755|2762.66|2754.96|6
1645302020000|2022-02-19 20:20:20|2762.65|2754.95|2762.65|2754.95|2762.68|2754.98|2762.64|2754.94|5
1645302030000|2022-02-19 20:20:30|2762.64|2754.94|2762.63|2754.93|2762.68|2754.98|2762.57|2754.87|16
1645302040000|2022-02-19 20:20:40|2762.64|2754.94|2761.62|2753.92|2762.64|2754.94|2761.2|2753.5|19
1645302050000|2022-02-19 20:20:50|2761.67|2753.97|2760.6|2752.9|2761.75|2754.05|2760.56|2752.86|32
1645302060000|2022-02-19 20:21:00|2760.66|2752.96|2760.74|2753.04|2761.48|2753.78|2760.56|2752.86|36
1645302070000|2022-02-19 20:21:10|2760.77|2753.07|2760.47|2752.77|2760.97|2753.27|2760.28|2752.58|37
1645302080000|2022-02-19 20:21:20|2760.49|2752.79|2760.42|2752.72|2760.57|2752.87|2760.31|2752.61|28
1645302090000|2022-02-19 20:21:30|2760.41|2752.71|2760.75|2753.05|2761.05|2753.35|2760.32|2752.62|34
1645302100000|2022-02-19 20:21:40|2760.9|2753.2|2760.79|2753.09|2760.9|2753.2|2760.23|2752.53|36
1645302110000|2022-02-19 20:21:50|2760.65|2752.95|2760.57|2752.87|2760.65|2752.95|2760.29|2752.59|32
1645302120000|2022-02-19 20:22:00|2760.58|2752.88|2760.83|2753.13|2760.83|2753.13|2760.54|2752.84|26
1645302130000|2022-02-19 20:22:10|2760.84|2753.14|2760.66|2752.96|2760.9|2753.2|2760.65|2752.95|30
1645302140000|2022-02-19 20:22:20|2760.68|2752.98|2760.98|2753.28|2760.98|2753.28|2760.6|2752.9|26
1645302150000|2022-02-19 20:22:30|2761.2|2753.5|2761.31|2753.61|2761.58|2753.88|2761.2|2753.5|30
1645302160000|2022-02-19 20:22:40|2761.28|2753.58|2760.97|2753.27|2761.54|2753.84|2760.97|2753.27|31
1645302170000|2022-02-19 20:22:50|2760.98|2753.28|2760.97|2753.27|2761.2|2753.5|2760.87|2753.17|26
1645302180000|2022-02-19 20:23:00|2760.95|2753.25|2761.23|2753.53|2761.4|2753.7|2760.8|2753.1|26
1645302190000|2022-02-19 20:23:10|2761.22|2753.52|2761.61|2753.91|2761.75|2754.05|2761.19|2753.49|33
1645302200000|2022-02-19 20:23:20|2761.69|2753.99|2761.76|2754.06|2761.79|2754.09|2761.6|2753.9|25
1645302210000|2022-02-19 20:23:30|2761.75|2754.05|2761.77|2754.07|2761.77|2754.07|2761.67|2753.97|25
1645302220000|2022-02-19 20:23:40|2761.84|2754.14|2761.78|2754.08|2762.15|2754.45|2761.74|2754.04|24
1645302230000|2022-02-19 20:23:50|2761.82|2754.12|2761.87|2754.17|2761.88|2754.18|2761.75|2754.05|23
1645302240000|2022-02-19 20:24:00|2761.8|2754.1|2761.48|2753.78|2761.89|2754.19|2761.48|2753.78|17
1645302250000|2022-02-19 20:24:10|2761.52|2753.82|2761.35|2753.65|2761.62|2753.92|2761.09|2753.39|30
1645302260000|2022-02-19 20:24:20|2761.28|2753.58|2761.35|2753.65|2761.37|2753.67|2761.14|2753.44|27
1645302270000|2022-02-19 20:24:30|2761.39|2753.69|2761.48|2753.78|2761.48|2753.78|2761.24|2753.54|22
1645302280000|2022-02-19 20:24:40|2761.52|2753.82|2761.41|2753.71|2761.54|2753.84|2761.14|2753.44|31
1645302290000|2022-02-19 20:24:50|2761.42|2753.72|2760.93|2753.23|2761.54|2753.84|2760.77|2753.07|36
1645302300000|2022-02-19 20:25:00|2760.91|2753.21|2761.31|2753.61|2761.49|2753.79|2760.91|2753.21|26
1645302310000|2022-02-19 20:25:10|2761.3|2753.6|2761.22|2753.52|2761.3|2753.6|2761.1|2753.4|26
1645302320000|2022-02-19 20:25:20|2761.23|2753.53|2761.4|2753.7|2761.4|2753.7|2761.13|2753.43|22
1645302330000|2022-02-19 20:25:30|2761.38|2753.68|2761.19|2753.49|2761.43|2753.73|2761.14|2753.44|26
1645302340000|2022-02-19 20:25:40|2761.2|2753.5|2761.41|2753.71|2761.42|2753.72|2761.19|2753.49|22
1645302350000|2022-02-19 20:25:50|2761.42|2753.72|2760.83|2753.13|2761.42|2753.72|2760.65|2752.95|31
1645302360000|2022-02-19 20:26:00|2760.85|2753.15|2760.37|2752.67|2760.85|2753.15|2759.91|2752.21|35
1645302370000|2022-02-19 20:26:10|2760.28|2752.58|2760.73|2753.03|2761.17|2753.47|2760.28|2752.58|33
1645302380000|2022-02-19 20:26:20|2760.59|2752.89|2760.82|2753.12|2761.24|2753.54|2760.59|2752.89|27
1645302390000|2022-02-19 20:26:30|2760.83|2753.13|2761.23|2753.53|2761.23|2753.53|2760.76|2753.06|31
1645302400000|2022-02-19 20:26:40|2761.27|2753.57|2761.31|2753.61|2761.37|2753.67|2760.84|2753.14|30
1645302410000|2022-02-19 20:26:50|2761.29|2753.59|2760.84|2753.14|2761.29|2753.59|2760.84|2753.14|29
1645302420000|2022-02-19 20:27:00|2760.82|2753.12|2760.8|2753.1|2760.93|2753.23|2760.59|2752.89|34
1645302430000|2022-02-19 20:27:10|2761|2753.3|2760.94|2753.24|2761.03|2753.33|2760.54|2752.84|29
1645302440000|2022-02-19 20:27:20|2761.01|2753.31|2760.9|2753.2|2761.14|2753.44|2760.82|2753.12|25
1645302450000|2022-02-19 20:27:30|2760.92|2753.22|2760.56|2752.86|2761.11|2753.41|2760.55|2752.85|28
1645302460000|2022-02-19 20:27:40|2760.54|2752.84|2761.18|2753.48|2761.19|2753.49|2760.54|2752.84|25
1645302470000|2022-02-19 20:27:50|2761.19|2753.49|2761.29|2753.59|2761.33|2753.63|2760.97|2753.27|36
1645302480000|2022-02-19 20:28:00|2761.28|2753.58|2761.25|2753.55|2761.33|2753.63|2760.8|2753.1|30
1645302490000|2022-02-19 20:28:10|2761.24|2753.54|2761.32|2753.62|2761.34|2753.64|2761.06|2753.36|20
1645302500000|2022-02-19 20:28:20|2761.31|2753.61|2760.83|2753.13|2761.31|2753.61|2760.8|2753.1|26
1645302510000|2022-02-19 20:28:30|2760.79|2753.09|2761|2753.3|2761.11|2753.41|2760.79|2753.09|24
1645302520000|2022-02-19 20:28:40|2761.1|2753.4|2760.92|2753.22|2761.15|2753.45|2760.86|2753.16|30
1645302530000|2022-02-19 20:28:50|2760.84|2753.14|2760.98|2753.28|2760.98|2753.28|2760.84|2753.14|21
1645302540000|2022-02-19 20:29:00|2760.99|2753.29|2761.05|2753.35|2761.05|2753.35|2760.89|2753.19|24
1645302550000|2022-02-19 20:29:10|2761.03|2753.33|2760.84|2753.14|2761.04|2753.34|2760.73|2753.03|28
1645302560000|2022-02-19 20:29:20|2760.98|2753.28|2760.75|2753.05|2760.98|2753.28|2760.59|2752.89|31
1645302570000|2022-02-19 20:29:30|2760.74|2753.04|2760.64|2752.94|2760.82|2753.12|2760.49|2752.79|27
1645302580000|2022-02-19 20:29:40|2760.63|2752.93|2760.42|2752.72|2760.65|2752.95|2760.34|2752.64|31
1645302590000|2022-02-19 20:29:50|2760.48|2752.78|2760.72|2753.02|2760.72|2753.02|2760.37|2752.67|24
1645302600000|2022-02-19 20:30:00|2760.79|2753.09|2760.73|2753.03|2760.85|2753.15|2760.62|2752.92|29
1645302610000|2022-02-19 20:30:10|2760.74|2753.04|2760.2|2752.5|2760.74|2753.04|2760.2|2752.5|31
1645302620000|2022-02-19 20:30:20|2760.21|2752.51|2758.86|2751.16|2760.58|2752.88|2758.58|2750.88|36
1645302630000|2022-02-19 20:30:30|2758.89|2751.19|2758.2|2750.5|2758.89|2751.19|2758.1|2750.4|34
1645302640000|2022-02-19 20:30:40|2758.17|2750.47|2758.7|2751|2758.7|2751|2758.01|2750.31|35
1645302650000|2022-02-19 20:30:50|2758.82|2751.12|2758.9|2751.2|2758.9|2751.2|2758.48|2750.78|28
1645302660000|2022-02-19 20:31:00|2758.85|2751.15|2758.23|2750.53|2758.87|2751.17|2758.23|2750.53|31
1645302670000|2022-02-19 20:31:10|2758.27|2750.57|2758.18|2750.48|2758.32|2750.62|2758.15|2750.45|29
1645302680000|2022-02-19 20:31:20|2758.22|2750.52|2758.09|2750.39|2758.23|2750.53|2758.03|2750.33|24
1645302690000|2022-02-19 20:31:30|2758.07|2750.37|2758.19|2750.49|2758.23|2750.53|2758.02|2750.32|17
1645302700000|2022-02-19 20:31:40|2758.16|2750.46|2758.08|2750.38|2758.17|2750.47|2758.04|2750.34|21
1645302710000|2022-02-19 20:31:50|2758.11|2750.41|2757.78|2750.08|2758.11|2750.41|2757.67|2749.97|14
1645302720000|2022-02-19 20:32:00|2757.77|2750.07|2757.8|2750.1|2757.92|2750.22|2757.57|2749.87|18
1645302730000|2022-02-19 20:32:10|2757.79|2750.09|2757.67|2749.97|2757.86|2750.16|2757.66|2749.96|9
1645302740000|2022-02-19 20:32:20|2757.66|2749.96|2757.96|2750.26|2758.14|2750.44|2757.66|2749.96|31
1645302750000|2022-02-19 20:32:30|2757.97|2750.27|2757.98|2750.28|2757.98|2750.28|2757.96|2750.26|6
1645302760000|2022-02-19 20:32:40|2757.99|2750.29|2757.98|2750.28|2758.01|2750.31|2757.97|2750.27|9
1645302770000|2022-02-19 20:32:50|2758|2750.3|2758.1|2750.4|2758.11|2750.41|2758|2750.3|12
1645302780000|2022-02-19 20:33:00|2758.09|2750.39|2758.19|2750.49|2758.19|2750.49|2758.06|2750.36|20
1645302790000|2022-02-19 20:33:10|2758.15|2750.45|2758.09|2750.39|2758.19|2750.49|2758.07|2750.37|11
1645302800000|2022-02-19 20:33:20|2758.1|2750.4|2758.1|2750.4|2758.13|2750.43|2758.07|2750.37|13
1645302810000|2022-02-19 20:33:30|2758.11|2750.41|2760.41|2752.71|2760.41|2752.71|2758.08|2750.38|27
1645302820000|2022-02-19 20:33:40|2760.43|2752.73|2761.39|2753.69|2761.39|2753.69|2760.41|2752.71|29
1645302830000|2022-02-19 20:33:50|2761.38|2753.68|2761.42|2753.72|2761.49|2753.79|2761.37|2753.67|21
1645302840000|2022-02-19 20:34:00|2761.4|2753.7|2761.46|2753.76|2761.54|2753.84|2761.4|2753.7|22
1645302850000|2022-02-19 20:34:10|2761.52|2753.82|2761.55|2753.85|2761.55|2753.85|2761.46|2753.76|14
1645302860000|2022-02-19 20:34:20|2761.52|2753.82|2761.48|2753.78|2761.57|2753.87|2761.45|2753.75|26
1645302870000|2022-02-19 20:34:30|2761.46|2753.76|2761.53|2753.83|2761.54|2753.84|2761.46|2753.76|12
1645302880000|2022-02-19 20:34:40|2761.54|2753.84|2761.95|2754.25|2762.03|2754.33|2761.47|2753.77|27
1645302890000|2022-02-19 20:34:50|2762|2754.3|2763.68|2755.98|2763.68|2755.98|2761.88|2754.18|21
1645302900000|2022-02-19 20:35:00|2763.69|2755.99|2765.27|2757.57|2765.27|2757.57|2763.56|2755.86|32
1645302910000|2022-02-19 20:35:10|2765.07|2757.37|2763.32|2755.62|2765.23|2757.53|2763.14|2755.44|37
1645302920000|2022-02-19 20:35:20|2763.21|2755.51|2763.09|2755.39|2763.36|2755.66|2762.93|2755.23|33
1645302930000|2022-02-19 20:35:30|2763.07|2755.37|2763.12|2755.42|2763.27|2755.57|2762.99|2755.29|27
1645302940000|2022-02-19 20:35:40|2763.01|2755.31|2762.96|2755.26|2763.22|2755.52|2762.94|2755.24|29
1645302950000|2022-02-19 20:35:50|2762.88|2755.18|2763.1|2755.4|2763.17|2755.47|2762.78|2755.08|33
1645302960000|2022-02-19 20:36:00|2763.14|2755.44|2762.59|2754.89|2763.18|2755.48|2762.52|2754.82|33
1645302970000|2022-02-19 20:36:10|2762.61|2754.91|2762.3|2754.6|2762.61|2754.91|2761.8|2754.1|31
1645302980000|2022-02-19 20:36:20|2762.31|2754.61|2762.4|2754.7|2762.5|2754.8|2762.31|2754.61|20
1645302990000|2022-02-19 20:36:30|2762.37|2754.67|2762.51|2754.81|2762.54|2754.84|2762.37|2754.67|26
1645303000000|2022-02-19 20:36:40|2762.5|2754.8|2762.69|2754.99|2762.69|2754.99|2762.42|2754.72|22
1645303010000|2022-02-19 20:36:50|2762.72|2755.02|2762.84|2755.14|2762.84|2755.14|2762.72|2755.02|18
1645303020000|2022-02-19 20:37:00|2762.82|2755.12|2762.83|2755.13|2762.84|2755.14|2762.79|2755.09|26
1645303030000|2022-02-19 20:37:10|2762.84|2755.14|2762.77|2755.07|2762.84|2755.14|2762.75|2755.05|24
1645303040000|2022-02-19 20:37:20|2762.78|2755.08|2762.76|2755.06|2762.83|2755.13|2762.73|2755.03|26
1645303050000|2022-02-19 20:37:30|2762.81|2755.11|2762.56|2754.86|2762.83|2755.13|2762.56|2754.86|23
1645303060000|2022-02-19 20:37:40|2762.55|2754.85|2762.77|2755.07|2762.77|2755.07|2762.54|2754.84|26
1645303070000|2022-02-19 20:37:50|2762.76|2755.06|2762.72|2755.02|2762.82|2755.12|2762.71|2755.01|22
1645303080000|2022-02-19 20:38:00|2762.76|2755.06|2762.74|2755.04|2762.81|2755.11|2762.57|2754.87|13
1645303090000|2022-02-19 20:38:10|2762.77|2755.07|2762.74|2755.04|2762.82|2755.12|2762.68|2754.98|26
1645303100000|2022-02-19 20:38:20|2762.71|2755.01|2762.76|2755.06|2762.78|2755.08|2762.15|2754.45|20
1645303110000|2022-02-19 20:38:30|2762.68|2754.98|2762.57|2754.87|2762.81|2755.11|2762.45|2754.75|28
1645303120000|2022-02-19 20:38:40|2762.56|2754.86|2762.6|2754.9|2762.65|2754.95|2762.55|2754.85|16
1645303130000|2022-02-19 20:38:50|2762.59|2754.89|2762.59|2754.89|2762.63|2754.93|2762.59|2754.89|16
1645303140000|2022-02-19 20:39:00|2762.61|2754.91|2762.57|2754.87|2762.64|2754.94|2762.56|2754.86|22
1645303150000|2022-02-19 20:39:10|2762.59|2754.89|2763.6|2755.9|2763.6|2755.9|2762.56|2754.86|17
1645303160000|2022-02-19 20:39:20|2763.64|2755.94|2763.91|2756.21|2764.11|2756.41|2763.58|2755.88|34
1645303170000|2022-02-19 20:39:30|2763.97|2756.27|2764.1|2756.4|2764.2|2756.5|2763.94|2756.24|26
1645303180000|2022-02-19 20:39:40|2764.11|2756.41|2764.45|2756.75|2764.5|2756.8|2764.05|2756.35|27
1645303190000|2022-02-19 20:39:50|2764.37|2756.67|2764.37|2756.67|2764.42|2756.72|2764.25|2756.55|25
1645303200000|2022-02-19 20:40:00|2764.35|2756.65|2764.37|2756.67|2764.39|2756.69|2764.25|2756.55|27
1645303210000|2022-02-19 20:40:10|2764.35|2756.65|2764.26|2756.56|2764.36|2756.66|2764.21|2756.51|28
1645303220000|2022-02-19 20:40:20|2764.27|2756.57|2764.59|2756.89|2764.59|2756.89|2764.19|2756.49|28
1645303230000|2022-02-19 20:40:30|2764.62|2756.92|2764.77|2757.07|2764.99|2757.29|2764.58|2756.88|23
1645303240000|2022-02-19 20:40:40|2764.87|2757.17|2764.78|2757.08|2764.87|2757.17|2764.61|2756.91|20
1645303250000|2022-02-19 20:40:50|2764.75|2757.05|2764.73|2757.03|2764.79|2757.09|2764.73|2757.03|15
1645303260000|2022-02-19 20:41:00|2764.72|2757.02|2764.65|2756.95|2764.73|2757.03|2764.65|2756.95|8
1645303270000|2022-02-19 20:41:10|2764.69|2756.99|2762.73|2755.03|2764.7|2757|2762.46|2754.76|30
1645303280000|2022-02-19 20:41:20|2762.74|2755.04|2762.48|2754.78|2762.74|2755.04|2762.44|2754.74|18
1645303290000|2022-02-19 20:41:30|2762.5|2754.8|2762.48|2754.78|2762.53|2754.83|2762.45|2754.75|20
1645303300000|2022-02-19 20:41:40|2762.5|2754.8|2762.54|2754.84|2762.57|2754.87|2762.47|2754.77|14
1645303310000|2022-02-19 20:41:50|2762.55|2754.85|2762.53|2754.83|2762.55|2754.85|2762.49|2754.79|17
1645303320000|2022-02-19 20:42:00|2762.5|2754.8|2762.53|2754.83|2762.57|2754.87|2762.5|2754.8|20
1645303330000|2022-02-19 20:42:10|2762.58|2754.88|2762.54|2754.84|2762.58|2754.88|2762.49|2754.79|20
1645303340000|2022-02-19 20:42:20|2762.55|2754.85|2762.51|2754.81|2762.56|2754.86|2762.51|2754.81|12
1645303350000|2022-02-19 20:42:30|2762.49|2754.79|2761.96|2754.26|2762.52|2754.82|2761.96|2754.26|12
1645303360000|2022-02-19 20:42:40|2761.87|2754.17|2760.97|2753.27|2761.87|2754.17|2760.62|2752.92|33
1645303370000|2022-02-19 20:42:50|2760.95|2753.25|2760.8|2753.1|2760.97|2753.27|2760.8|2753.1|24
1645303380000|2022-02-19 20:43:00|2760.65|2752.95|2760.98|2753.28|2761.09|2753.39|2760.65|2752.95|19
1645303390000|2022-02-19 20:43:10|2760.97|2753.27|2761.87|2754.17|2761.87|2754.17|2760.97|2753.27|25
1645303400000|2022-02-19 20:43:20|2761.84|2754.14|2761.94|2754.24|2761.94|2754.24|2761.7|2754|25
1645303410000|2022-02-19 20:43:30|2761.91|2754.21|2761.95|2754.25|2762.05|2754.35|2761.87|2754.17|25
1645303420000|2022-02-19 20:43:40|2761.94|2754.24|2761.91|2754.21|2762.07|2754.37|2761.91|2754.21|18
1645303430000|2022-02-19 20:43:50|2761.92|2754.22|2761.91|2754.21|2761.94|2754.24|2761.89|2754.19|17
1645303440000|2022-02-19 20:44:00|2761.92|2754.22|2761.93|2754.23|2761.98|2754.28|2761.87|2754.17|12
1645303450000|2022-02-19 20:44:10|2761.94|2754.24|2761.95|2754.25|2761.95|2754.25|2761.92|2754.22|9
1645303460000|2022-02-19 20:44:20|2761.94|2754.24|2762.15|2754.45|2762.18|2754.48|2761.92|2754.22|22
1645303470000|2022-02-19 20:44:30|2762.13|2754.43|2762.15|2754.45|2762.18|2754.48|2762.13|2754.43|9
1645303480000|2022-02-19 20:44:40|2762.13|2754.43|2762.13|2754.43|2762.13|2754.43|2762.12|2754.42|3
1645303490000|2022-02-19 20:44:50|2762.1|2754.4|2762.16|2754.46|2762.16|2754.46|2762.1|2754.4|7
1645303500000|2022-02-19 20:45:00|2762.17|2754.47|2762.15|2754.45|2762.23|2754.53|2762.13|2754.43|13
1645303510000|2022-02-19 20:45:10|2762.14|2754.44|2762.17|2754.47|2762.24|2754.54|2762.14|2754.44|10
1645303520000|2022-02-19 20:45:20|2762.16|2754.46|2762.23|2754.53|2762.24|2754.54|2762.14|2754.44|8
1645303530000|2022-02-19 20:45:30|2762.37|2754.67|2761.94|2754.24|2762.51|2754.81|2761.93|2754.23|21
1645303540000|2022-02-19 20:45:40|2761.97|2754.27|2761.96|2754.26|2762.02|2754.32|2761.9|2754.2|19
1645303550000|2022-02-19 20:45:50|2761.91|2754.21|2761.84|2754.14|2761.97|2754.27|2761.84|2754.14|23
1645303560000|2022-02-19 20:46:00|2761.85|2754.15|2761.78|2754.08|2761.88|2754.18|2761.72|2754.02|17
1645303570000|2022-02-19 20:46:10|2761.79|2754.09|2761.92|2754.22|2761.92|2754.22|2761.79|2754.09|23
1645303580000|2022-02-19 20:46:20|2761.99|2754.29|2762|2754.3|2762.06|2754.36|2761.98|2754.28|19
1645303590000|2022-02-19 20:46:30|2762.01|2754.31|2762.08|2754.38|2762.1|2754.4|2761.98|2754.28|26
1645303600000|2022-02-19 20:46:40|2762.05|2754.35|2762.04|2754.34|2762.1|2754.4|2761.99|2754.29|24
1645303610000|2022-02-19 20:46:50|2762.06|2754.36|2762.41|2754.71|2762.41|2754.71|2762.06|2754.36|12
1645303620000|2022-02-19 20:47:00|2762.38|2754.68|2762.82|2755.12|2762.82|2755.12|2762.27|2754.57|21
1645303630000|2022-02-19 20:47:10|2762.9|2755.2|2762.92|2755.22|2762.94|2755.24|2762.79|2755.09|28
1645303640000|2022-02-19 20:47:20|2762.93|2755.23|2762.93|2755.23|2762.93|2755.23|2762.85|2755.15|17
1645303650000|2022-02-19 20:47:30|2762.88|2755.18|2762.93|2755.23|2762.95|2755.25|2762.86|2755.16|13
1645303660000|2022-02-19 20:47:40|2762.88|2755.18|2762.19|2754.49|2762.93|2755.23|2762.15|2754.45|19
1645303670000|2022-02-19 20:47:50|2762.18|2754.48|2762.55|2754.85|2762.58|2754.88|2762.18|2754.48|26
1645303680000|2022-02-19 20:48:00|2762.53|2754.83|2762.58|2754.88|2762.59|2754.89|2762.47|2754.77|19
1645303690000|2022-02-19 20:48:10|2762.57|2754.87|2761.6|2753.9|2762.57|2754.87|2761.6|2753.9|18
1645303700000|2022-02-19 20:48:20|2762.36|2754.66|2762.34|2754.64|2762.36|2754.66|2762.21|2754.51|18
1645303710000|2022-02-19 20:48:30|2762.33|2754.63|2761.81|2754.11|2762.33|2754.63|2761.81|2754.11|15
1645303720000|2022-02-19 20:48:40|2761.84|2754.14|2761.55|2753.85|2761.9|2754.2|2761.5|2753.8|19
1645303730000|2022-02-19 20:48:50|2761.42|2753.72|2761.22|2753.52|2761.42|2753.72|2761.17|2753.47|13
1645303740000|2022-02-19 20:49:00|2761.19|2753.49|2761.07|2753.37|2761.19|2753.49|2761.06|2753.36|9
1645303750000|2022-02-19 20:49:10|2761.08|2753.38|2760.85|2753.15|2761.08|2753.38|2760.85|2753.15|2
1645303760000|2022-02-19 20:49:20|2760.89|2753.19|2761.12|2753.42|2761.25|2753.55|2760.89|2753.19|26
1645303770000|2022-02-19 20:49:30|2761.04|2753.34|2761.01|2753.31|2761.12|2753.42|2760.94|2753.24|20
1645303780000|2022-02-19 20:49:40|2761.02|2753.32|2760.16|2752.46|2761.07|2753.37|2760.06|2752.36|25
1645303790000|2022-02-19 20:49:50|2760.18|2752.48|2760.22|2752.52|2760.27|2752.57|2760.18|2752.48|17
1645303800000|2022-02-19 20:50:00|2760.21|2752.51|2761.25|2753.55|2761.27|2753.57|2760.2|2752.5|16
1645303810000|2022-02-19 20:50:10|2761.23|2753.53|2761.23|2753.53|2761.28|2753.58|2761.11|2753.41|21
1645303820000|2022-02-19 20:50:20|2761.21|2753.51|2761.32|2753.62|2761.38|2753.68|2761.21|2753.51|30
1645303830000|2022-02-19 20:50:30|2761.33|2753.63|2761.25|2753.55|2761.37|2753.67|2761.24|2753.54|24
1645303840000|2022-02-19 20:50:40|2761.26|2753.56|2761.38|2753.68|2761.42|2753.72|2761.26|2753.56|26
1645303850000|2022-02-19 20:50:50|2761.36|2753.66|2761.52|2753.82|2761.52|2753.82|2761.36|2753.66|16
1645303860000|2022-02-19 20:51:00|2761.66|2753.96|2761.31|2753.61|2762.1|2754.4|2761.28|2753.58|35
1645303870000|2022-02-19 20:51:10|2761.35|2753.65|2761.13|2753.43|2761.36|2753.66|2761.12|2753.42|23
1645303880000|2022-02-19 20:51:20|2761.2|2753.5|2761.14|2753.44|2761.22|2753.52|2761.12|2753.42|26
1645303890000|2022-02-19 20:51:30|2761.16|2753.46|2760.48|2752.78|2761.22|2753.52|2760.48|2752.78|12
1645303900000|2022-02-19 20:51:40|2760.46|2752.76|2761.06|2753.36|2761.09|2753.39|2760.46|2752.76|10
1645303910000|2022-02-19 20:51:50|2761.07|2753.37|2761.06|2753.36|2761.08|2753.38|2761.06|2753.36|10
1645303920000|2022-02-19 20:52:00|2761.07|2753.37|2761.42|2753.72|2761.44|2753.74|2761.07|2753.37|18
1645303930000|2022-02-19 20:52:10|2761.43|2753.73|2761.34|2753.64|2761.45|2753.75|2761.34|2753.64|13
1645303940000|2022-02-19 20:52:20|2761.38|2753.68|2761.35|2753.65|2761.4|2753.7|2761.35|2753.65|10
1645303950000|2022-02-19 20:52:30|2761.34|2753.64|2761.35|2753.65|2761.41|2753.71|2761.33|2753.63|23
1645303960000|2022-02-19 20:52:40|2761.43|2753.73|2761.66|2753.96|2761.78|2754.08|2761.43|2753.73|29
1645303970000|2022-02-19 20:52:50|2761.68|2753.98|2761.76|2754.06|2761.76|2754.06|2761.68|2753.98|17
1645303980000|2022-02-19 20:53:00|2761.78|2754.08|2762|2754.3|2762.07|2754.37|2761.77|2754.07|18
1645303990000|2022-02-19 20:53:10|2762.03|2754.33|2762.08|2754.38|2762.08|2754.38|2762.03|2754.33|4
1645304000000|2022-02-19 20:53:20|2762.09|2754.39|2761.97|2754.27|2762.13|2754.43|2761.91|2754.21|21
1645304010000|2022-02-19 20:53:30|2761.95|2754.25|2761.93|2754.23|2762.1|2754.4|2761.9|2754.2|12
1645304020000|2022-02-19 20:53:40|2762.04|2754.34|2762|2754.3|2762.04|2754.34|2761.99|2754.29|10
1645304030000|2022-02-19 20:53:50|2762.01|2754.31|2762|2754.3|2762.04|2754.34|2761.98|2754.28|13
1645304040000|2022-02-19 20:54:00|2762.01|2754.31|2760.47|2752.77|2762.01|2754.31|2760.47|2752.77|16
1645304050000|2022-02-19 20:54:10|2760.48|2752.78|2759.41|2751.71|2760.48|2752.78|2759.3|2751.6|29
1645304060000|2022-02-19 20:54:20|2759.4|2751.7|2760.57|2752.87|2760.57|2752.87|2759.39|2751.69|29
1645304070000|2022-02-19 20:54:30|2760.59|2752.89|2761.83|2754.13|2761.88|2754.18|2760.59|2752.89|25
1645304080000|2022-02-19 20:54:40|2761.84|2754.14|2761.89|2754.19|2761.89|2754.19|2761.84|2754.14|8
1645304090000|2022-02-19 20:54:50|2761.88|2754.18|2762.51|2754.81|2762.55|2754.85|2761.88|2754.18|15
1645304100000|2022-02-19 20:55:00|2762.55|2754.85|2762.52|2754.82|2762.74|2755.04|2762.45|2754.75|30
1645304110000|2022-02-19 20:55:10|2762.47|2754.77|2762.46|2754.76|2762.53|2754.83|2762.39|2754.69|22
1645304120000|2022-02-19 20:55:20|2762.45|2754.75|2762.47|2754.77|2762.51|2754.81|2762.43|2754.73|26
1645304130000|2022-02-19 20:55:30|2762.45|2754.75|2762.51|2754.81|2762.54|2754.84|2762.4|2754.7|23
1645304140000|2022-02-19 20:55:40|2762.53|2754.83|2763.14|2755.44|2763.15|2755.45|2762.43|2754.73|20
1645304150000|2022-02-19 20:55:50|2763.13|2755.43|2763.49|2755.79|2763.62|2755.92|2762.8|2755.1|28
1645304160000|2022-02-19 20:56:00|2763.46|2755.76|2763.32|2755.62|2764.47|2756.77|2763.32|2755.62|27
1645304170000|2022-02-19 20:56:10|2763.34|2755.64|2762.82|2755.12|2763.34|2755.64|2762.74|2755.04|34
1645304180000|2022-02-19 20:56:20|2762.83|2755.13|2762.8|2755.1|2762.85|2755.15|2762.74|2755.04|26
1645304190000|2022-02-19 20:56:30|2762.57|2754.87|2761.74|2754.04|2762.57|2754.87|2761.38|2753.68|32
1645304200000|2022-02-19 20:56:40|2761.72|2754.02|2761.6|2753.9|2761.72|2754.02|2761.58|2753.88|25
1645304210000|2022-02-19 20:56:50|2761.59|2753.89|2762.52|2754.82|2762.52|2754.82|2761.55|2753.85|24
1645304220000|2022-02-19 20:57:00|2762.54|2754.84|2762.53|2754.83|2762.55|2754.85|2762.36|2754.66|30
1645304230000|2022-02-19 20:57:10|2762.55|2754.85|2763.11|2755.41|2763.11|2755.41|2762.4|2754.7|18
1645304240000|2022-02-19 20:57:20|2762.98|2755.28|2763.04|2755.34|2763.11|2755.41|2762.81|2755.11|33
1645304250000|2022-02-19 20:57:30|2762.9|2755.2|2762.97|2755.27|2763.08|2755.38|2762.89|2755.19|21
1645304260000|2022-02-19 20:57:40|2763.09|2755.39|2762.91|2755.21|2763.1|2755.4|2762.83|2755.13|18
1645304270000|2022-02-19 20:57:50|2763|2755.3|2763.05|2755.35|2763.09|2755.39|2762.87|2755.17|13
1645304280000|2022-02-19 20:58:00|2763.09|2755.39|2762.97|2755.27|2763.09|2755.39|2762.9|2755.2|26
1645304290000|2022-02-19 20:58:10|2763.03|2755.33|2762.88|2755.18|2763.03|2755.33|2762.88|2755.18|16
1645304300000|2022-02-19 20:58:20|2762.99|2755.29|2763.09|2755.39|2763.09|2755.39|2762.88|2755.18|16
1645304310000|2022-02-19 20:58:30|2763|2755.3|2764.7|2757|2764.72|2757.02|2763|2755.3|36
1645304320000|2022-02-19 20:58:40|2764.69|2756.99|2764.68|2756.98|2764.71|2757.01|2764.64|2756.94|17
1645304330000|2022-02-19 20:58:50|2764.71|2757.01|2764.69|2756.99|2764.76|2757.06|2764.69|2756.99|10
1645304340000|2022-02-19 20:59:00|2764.68|2756.98|2763.51|2755.81|2764.7|2757|2763.32|2755.62|31
1645304350000|2022-02-19 20:59:10|2763.54|2755.84|2763.45|2755.75|2763.59|2755.89|2763.45|2755.75|13
1645304360000|2022-02-19 20:59:20|2763.46|2755.76|2763.55|2755.85|2763.55|2755.85|2763.33|2755.63|22
1645304370000|2022-02-19 20:59:30|2763.38|2755.68|2762.91|2755.21|2763.38|2755.68|2762.67|2754.97|31
1645304380000|2022-02-19 20:59:40|2762.93|2755.23|2762.99|2755.29|2763|2755.3|2762.9|2755.2|27
1645304390000|2022-02-19 20:59:50|2762.98|2755.28|2762.91|2755.21|2762.98|2755.28|2762.89|2755.19|25
1645304400000|2022-02-19 21:00:00|2762.92|2755.22|2764.29|2756.59|2764.36|2756.66|2762.91|2755.21|28
1645304410000|2022-02-19 21:00:10|2764.3|2756.6|2763.27|2755.57|2764.38|2756.68|2763.2|2755.5|27
1645304420000|2022-02-19 21:00:20|2763.26|2755.56|2762.25|2754.55|2763.36|2755.66|2762.21|2754.51|34
1645304430000|2022-02-19 21:00:30|2762.2|2754.5|2760.21|2752.51|2762.2|2754.5|2760.12|2752.42|35
1645304440000|2022-02-19 21:00:40|2760.12|2752.42|2759.84|2752.14|2760.22|2752.52|2759.83|2752.13|26
1645304450000|2022-02-19 21:00:50|2760.01|2752.31|2759.91|2752.21|2760.01|2752.31|2759.78|2752.08|26
1645304460000|2022-02-19 21:01:00|2759.87|2752.17|2760.3|2752.6|2760.3|2752.6|2759.69|2751.99|26
1645304470000|2022-02-19 21:01:10|2760.22|2752.52|2760.68|2752.98|2760.68|2752.98|2759.91|2752.21|27
1645304480000|2022-02-19 21:01:20|2760.67|2752.97|2761.11|2753.41|2761.11|2753.41|2760.56|2752.86|24
1645304490000|2022-02-19 21:01:30|2761.24|2753.54|2761.18|2753.48|2761.38|2753.68|2761.18|2753.48|24
1645304500000|2022-02-19 21:01:40|2761.19|2753.49|2761.35|2753.65|2761.44|2753.74|2761.19|2753.49|24
1645304510000|2022-02-19 21:01:50|2761.4|2753.7|2761.63|2753.93|2761.8|2754.1|2761.32|2753.62|26
1645304520000|2022-02-19 21:02:00|2761.64|2753.94|2761.67|2753.97|2761.71|2754.01|2761.62|2753.92|26
1645304530000|2022-02-19 21:02:10|2761.63|2753.93|2761.66|2753.96|2761.74|2754.04|2761.62|2753.92|22
1645304540000|2022-02-19 21:02:20|2761.67|2753.97|2760.87|2753.17|2761.72|2754.02|2760.87|2753.17|28
1645304550000|2022-02-19 21:02:30|2760.88|2753.18|2760.61|2752.91|2760.9|2753.2|2760.6|2752.9|30
1645304560000|2022-02-19 21:02:40|2760.64|2752.94|2761.07|2753.37|2761.08|2753.38|2760.59|2752.89|20
1645304570000|2022-02-19 21:02:50|2761.06|2753.36|2761.06|2753.36|2761.1|2753.4|2761.03|2753.33|7
1645304580000|2022-02-19 21:03:00|2761.09|2753.39|2761.16|2753.46|2761.22|2753.52|2761.08|2753.38|15
1645304590000|2022-02-19 21:03:10|2761.17|2753.47|2761.08|2753.38|2761.21|2753.51|2761.04|2753.34|27
1645304600000|2022-02-19 21:03:20|2761.09|2753.39|2761.03|2753.33|2761.18|2753.48|2760.68|2752.98|20
1645304610000|2022-02-19 21:03:30|2761.09|2753.39|2761.03|2753.33|2761.09|2753.39|2760.42|2752.72|30
1645304620000|2022-02-19 21:03:40|2760.92|2753.22|2760.63|2752.93|2760.94|2753.24|2760.63|2752.93|18
1645304630000|2022-02-19 21:03:50|2760.7|2753|2760.62|2752.92|2760.84|2753.14|2760.59|2752.89|27
1645304640000|2022-02-19 21:04:00|2760.67|2752.97|2760.74|2753.04|2760.81|2753.11|2760.55|2752.85|13
1645304650000|2022-02-19 21:04:10|2760.71|2753.01|2759.77|2752.07|2760.76|2753.06|2759.72|2752.02|29
1645304660000|2022-02-19 21:04:20|2760.29|2752.59|2760.54|2752.84|2760.58|2752.88|2760.23|2752.53|26
1645304670000|2022-02-19 21:04:30|2760.52|2752.82|2760.67|2752.97|2760.67|2752.97|2760.45|2752.75|23
1645304680000|2022-02-19 21:04:40|2760.59|2752.89|2760.54|2752.84|2760.59|2752.89|2760.51|2752.81|13
1645304690000|2022-02-19 21:04:50|2760.57|2752.87|2760.52|2752.82|2760.61|2752.91|2760.48|2752.78|19
1645304700000|2022-02-19 21:05:00|2760.51|2752.81|2760.53|2752.83|2760.56|2752.86|2760.49|2752.79|26
1645304710000|2022-02-19 21:05:10|2760.54|2752.84|2760.54|2752.84|2760.54|2752.84|2760.49|2752.79|20
1645304720000|2022-02-19 21:05:20|2760.56|2752.86|2760.12|2752.42|2760.56|2752.86|2760.01|2752.31|20
1645304730000|2022-02-19 21:05:30|2760.07|2752.37|2759.68|2751.98|2760.14|2752.44|2759.57|2751.87|26
1645304740000|2022-02-19 21:05:40|2759.75|2752.05|2760.32|2752.62|2760.36|2752.66|2759.75|2752.05|14
1645304750000|2022-02-19 21:05:50|2760.27|2752.57|2760.25|2752.55|2760.27|2752.57|2760.13|2752.43|24
1645304760000|2022-02-19 21:06:00|2760.26|2752.56|2760.46|2752.76|2760.47|2752.77|2760.22|2752.52|20
1645304770000|2022-02-19 21:06:10|2760.47|2752.77|2760.45|2752.75|2760.47|2752.77|2760.44|2752.74|13
1645304780000|2022-02-19 21:06:20|2760.46|2752.76|2760.42|2752.72|2760.46|2752.76|2760.35|2752.65|18
1645304790000|2022-02-19 21:06:30|2760.44|2752.74|2760.44|2752.74|2760.48|2752.78|2760.43|2752.73|22
1645304800000|2022-02-19 21:06:40|2760.45|2752.75|2760.43|2752.73|2760.46|2752.76|2760.04|2752.34|31
1645304810000|2022-02-19 21:06:50|2760.29|2752.59|2760.43|2752.73|2760.45|2752.75|2760.28|2752.58|27
1645304820000|2022-02-19 21:07:00|2760.42|2752.72|2760.46|2752.76|2760.47|2752.77|2760.34|2752.64|22
1645304830000|2022-02-19 21:07:10|2760.31|2752.61|2760.01|2752.31|2760.53|2752.83|2760.01|2752.31|21
1645304840000|2022-02-19 21:07:20|2759.87|2752.17|2759.74|2752.04|2759.87|2752.17|2759.69|2751.99|18
1645304850000|2022-02-19 21:07:30|2759.72|2752.02|2759.6|2751.9|2759.77|2752.07|2759.55|2751.85|24
1645304860000|2022-02-19 21:07:40|2759.56|2751.86|2759.54|2751.84|2759.6|2751.9|2759.51|2751.81|16
1645304870000|2022-02-19 21:07:50|2759.53|2751.83|2759.53|2751.83|2759.55|2751.85|2759.51|2751.81|13
1645304880000|2022-02-19 21:08:00|2759.48|2751.78|2759.6|2751.9|2759.66|2751.96|2759.48|2751.78|14
1645304890000|2022-02-19 21:08:10|2759.56|2751.86|2759.55|2751.85|2759.57|2751.87|2759.48|2751.78|15
1645304900000|2022-02-19 21:08:20|2759.52|2751.82|2759.21|2751.51|2759.55|2751.85|2759.21|2751.51|23
1645304910000|2022-02-19 21:08:30|2759.19|2751.49|2758.45|2750.75|2759.19|2751.49|2758.45|2750.75|26
1645304920000|2022-02-19 21:08:40|2758.64|2750.94|2758.55|2750.85|2758.71|2751.01|2758.07|2750.37|18
1645304930000|2022-02-19 21:08:50|2758.61|2750.91|2758.61|2750.91|2758.69|2750.99|2758.58|2750.88|15
1645304940000|2022-02-19 21:09:00|2758.48|2750.78|2758.59|2750.89|2758.6|2750.9|2758.31|2750.61|30
1645304950000|2022-02-19 21:09:10|2758.58|2750.88|2758.55|2750.85|2758.6|2750.9|2758.44|2750.74|27
1645304960000|2022-02-19 21:09:20|2758.5|2750.8|2758.46|2750.76|2758.56|2750.86|2758.44|2750.74|19
1645304970000|2022-02-19 21:09:30|2758.45|2750.75|2758.66|2750.96|2758.98|2751.28|2758.45|2750.75|31
1645304980000|2022-02-19 21:09:40|2758.5|2750.8|2757.55|2749.85|2758.51|2750.81|2757.5|2749.8|30
1645304990000|2022-02-19 21:09:50|2757.51|2749.81|2757.53|2749.83|2757.56|2749.86|2757.45|2749.75|20
1645305000000|2022-02-19 21:10:00|2757.49|2749.79|2757.45|2749.75|2757.63|2749.93|2757.4|2749.7|34
1645305010000|2022-02-19 21:10:10|2757.43|2749.73|2756.44|2748.74|2757.5|2749.8|2756.4|2748.7|35
1645305020000|2022-02-19 21:10:20|2756.52|2748.82|2755.91|2748.21|2756.52|2748.82|2755.69|2747.99|29
1645305030000|2022-02-19 21:10:30|2755.9|2748.2|2755.38|2747.68|2755.92|2748.22|2755.34|2747.64|31
1645305040000|2022-02-19 21:10:40|2755.46|2747.76|2755.04|2747.34|2755.46|2747.76|2754.74|2747.04|31
1645305050000|2022-02-19 21:10:50|2754.96|2747.26|2754.04|2746.34|2755.04|2747.34|2754.04|2746.34|29
1645305060000|2022-02-19 21:11:00|2754.03|2746.33|2754.94|2747.24|2755.18|2747.48|2754.03|2746.33|36
1645305070000|2022-02-19 21:11:10|2754.88|2747.18|2754.46|2746.76|2754.92|2747.22|2754.4|2746.7|21
1645305080000|2022-02-19 21:11:20|2754.49|2746.79|2754.51|2746.81|2754.54|2746.84|2754.46|2746.76|16
1645305090000|2022-02-19 21:11:30|2754.52|2746.82|2754.82|2747.12|2754.9|2747.2|2754.47|2746.77|21
1645305100000|2022-02-19 21:11:40|2754.78|2747.08|2755.26|2747.56|2755.3|2747.6|2754.74|2747.04|21
1645305110000|2022-02-19 21:11:50|2755.25|2747.55|2755.22|2747.52|2755.28|2747.58|2755.16|2747.46|21
1645305120000|2022-02-19 21:12:00|2755.2|2747.5|2755.22|2747.52|2755.26|2747.56|2755.14|2747.44|22
1645305130000|2022-02-19 21:12:10|2755.21|2747.51|2755.46|2747.76|2755.57|2747.87|2755.21|2747.51|30
1645305140000|2022-02-19 21:12:20|2755.48|2747.78|2755.43|2747.73|2755.48|2747.78|2755.43|2747.73|4
1645305150000|2022-02-19 21:12:30|2755.41|2747.71|2755.49|2747.79|2755.5|2747.8|2755.41|2747.71|14
1645305160000|2022-02-19 21:12:40|2755.5|2747.8|2755.45|2747.75|2755.5|2747.8|2755.42|2747.72|17
1645305170000|2022-02-19 21:12:50|2755.74|2748.04|2754.89|2747.19|2755.8|2748.1|2754.89|2747.19|23
1645305180000|2022-02-19 21:13:00|2754.91|2747.21|2754.91|2747.21|2754.93|2747.23|2754.83|2747.13|17
1645305190000|2022-02-19 21:13:10|2754.93|2747.23|2754.89|2747.19|2754.93|2747.23|2754.77|2747.07|16
1645305200000|2022-02-19 21:13:20|2754.85|2747.15|2754.72|2747.02|2754.85|2747.15|2754.68|2746.98|25
1645305210000|2022-02-19 21:13:30|2754.76|2747.06|2754.77|2747.07|2754.77|2747.07|2754.68|2746.98|13
1645305220000|2022-02-19 21:13:40|2754.76|2747.06|2754.76|2747.06|2754.77|2747.07|2754.75|2747.05|13
1645305230000|2022-02-19 21:13:50|2754.73|2747.03|2754.47|2746.77|2754.77|2747.07|2754.47|2746.77|18
1645305240000|2022-02-19 21:14:00|2754.48|2746.78|2754.61|2746.91|2754.65|2746.95|2754.45|2746.75|26
1645305250000|2022-02-19 21:14:10|2754.47|2746.77|2754.54|2746.84|2754.55|2746.85|2754.47|2746.77|19
1645305260000|2022-02-19 21:14:20|2754.51|2746.81|2754.51|2746.81|2754.54|2746.84|2754.36|2746.66|17
1645305270000|2022-02-19 21:14:30|2754.5|2746.8|2754.43|2746.73|2754.51|2746.81|2754.4|2746.7|11
1645305280000|2022-02-19 21:14:40|2754.41|2746.71|2754.78|2747.08|2754.8|2747.1|2754.41|2746.71|22
1645305290000|2022-02-19 21:14:50|2754.79|2747.09|2754.66|2746.96|2754.81|2747.11|2754.38|2746.68|11
1645305300000|2022-02-19 21:15:00|2754.65|2746.95|2751.73|2744.03|2754.69|2746.99|2751.08|2743.38|32
1645305310000|2022-02-19 21:15:10|2751.83|2744.13|2750.62|2742.92|2752.12|2744.42|2750.26|2742.56|35
1645305320000|2022-02-19 21:15:20|2750.63|2742.93|2748.58|2740.88|2750.63|2742.93|2748.58|2740.88|33
1645305330000|2022-02-19 21:15:30|2748.53|2740.83|2747.95|2740.25|2748.92|2741.22|2747.95|2740.25|34
1645305340000|2022-02-19 21:15:40|2747.94|2740.24|2748.14|2740.44|2748.33|2740.63|2746.99|2739.29|37
1645305350000|2022-02-19 21:15:50|2748.23|2740.53|2749.2|2741.5|2749.47|2741.77|2748.21|2740.51|31
1645305360000|2022-02-19 21:16:00|2749.19|2741.49|2747.8|2740.1|2749.26|2741.56|2747.8|2740.1|33
1645305370000|2022-02-19 21:16:10|2747.79|2740.09|2746.49|2738.79|2747.98|2740.28|2746.49|2738.79|33
1645305380000|2022-02-19 21:16:20|2746.43|2738.73|2746.56|2738.86|2746.72|2739.02|2746.26|2738.56|33
1645305390000|2022-02-19 21:16:30|2746.6|2738.9|2744.98|2737.28|2746.63|2738.93|2744.98|2737.28|31
1645305400000|2022-02-19 21:16:40|2744.91|2737.21|2745.15|2737.45|2745.28|2737.58|2744.56|2736.86|38
1645305410000|2022-02-19 21:16:50|2745.16|2737.46|2745.92|2738.22|2746.11|2738.41|2745.16|2737.46|36
1645305420000|2022-02-19 21:17:00|2745.85|2738.15|2745.42|2737.72|2745.95|2738.25|2745.25|2737.55|36
1645305430000|2022-02-19 21:17:10|2745.39|2737.69|2745.09|2737.39|2745.39|2737.69|2744.62|2736.92|33
1645305440000|2022-02-19 21:17:20|2745.1|2737.4|2745.08|2737.38|2745.17|2737.47|2744.98|2737.28|36
1645305450000|2022-02-19 21:17:30|2745.05|2737.35|2744.84|2737.14|2745.07|2737.37|2744.83|2737.13|29
1645305460000|2022-02-19 21:17:40|2744.82|2737.12|2744.63|2736.93|2744.84|2737.14|2744.49|2736.79|35
1645305470000|2022-02-19 21:17:50|2744.64|2736.94|2744.63|2736.93|2744.7|2737|2744.56|2736.86|30
1645305480000|2022-02-19 21:18:00|2744.68|2736.98|2744.66|2736.96|2744.7|2737|2744.57|2736.87|24
1645305490000|2022-02-19 21:18:10|2744.65|2736.95|2744.66|2736.96|2744.68|2736.98|2744.58|2736.88|31
1645305500000|2022-02-19 21:18:20|2744.65|2736.95|2741.72|2734.02|2744.67|2736.97|2741.63|2733.93|33
1645305510000|2022-02-19 21:18:30|2741.75|2734.05|2742.6|2734.9|2742.83|2735.13|2741.71|2734.01|34
1645305520000|2022-02-19 21:18:40|2742.63|2734.93|2744.16|2736.46|2744.16|2736.46|2742.52|2734.82|35
1645305530000|2022-02-19 21:18:50|2744.27|2736.57|2743.94|2736.24|2744.27|2736.57|2743.83|2736.13|28
1645305540000|2022-02-19 21:19:00|2744.27|2736.57|2744.24|2736.54|2745.71|2738.01|2744.24|2736.54|33
1645305550000|2022-02-19 21:19:10|2744.36|2736.66|2744.99|2737.29|2745.77|2738.07|2744.28|2736.58|36
1645305560000|2022-02-19 21:19:20|2744.69|2736.99|2744.81|2737.11|2744.98|2737.28|2744.61|2736.91|25
1645305570000|2022-02-19 21:19:30|2744.76|2737.06|2745.63|2737.93|2745.66|2737.96|2744.76|2737.06|27
1645305580000|2022-02-19 21:19:40|2745.66|2737.96|2745.51|2737.81|2745.78|2738.08|2745.24|2737.54|34
1645305590000|2022-02-19 21:19:50|2745.57|2737.87|2745.55|2737.85|2745.64|2737.94|2745.51|2737.81|27
1645305600000|2022-02-19 21:20:00|2745.61|2737.91|2745.86|2738.16|2746.21|2738.51|2745.33|2737.63|31
1645305610000|2022-02-19 21:20:10|2745.81|2738.11|2745.46|2737.76|2745.81|2738.11|2745.16|2737.46|36
1645305620000|2022-02-19 21:20:20|2745.43|2737.73|2744.29|2736.59|2745.44|2737.74|2744.29|2736.59|33
1645305630000|2022-02-19 21:20:30|2744|2736.3|2741.34|2733.64|2744|2736.3|2741.23|2733.53|37
1645305640000|2022-02-19 21:20:40|2741.26|2733.56|2740.87|2733.17|2741.26|2733.56|2740.78|2733.08|33
1645305650000|2022-02-19 21:20:50|2740.77|2733.07|2742.28|2734.58|2742.28|2734.58|2740.72|2733.02|32
1645305660000|2022-02-19 21:21:00|2741.87|2734.17|2742.69|2734.99|2742.69|2734.99|2741.23|2733.53|36
1645305670000|2022-02-19 21:21:10|2742.72|2735.02|2742.59|2734.89|2742.76|2735.06|2742.52|2734.82|35
1645305680000|2022-02-19 21:21:20|2742.6|2734.9|2743.2|2735.5|2743.51|2735.81|2742.52|2734.82|35
1645305690000|2022-02-19 21:21:30|2743.19|2735.49|2744.09|2736.39|2744.22|2736.52|2743.17|2735.47|31
1645305700000|2022-02-19 21:21:40|2744.05|2736.35|2743.88|2736.18|2744.09|2736.39|2743.74|2736.04|33
1645305710000|2022-02-19 21:21:50|2743.87|2736.17|2743.31|2735.61|2743.88|2736.18|2743.18|2735.48|34
1645305720000|2022-02-19 21:22:00|2743.3|2735.6|2743.46|2735.76|2743.68|2735.98|2743.3|2735.6|31
1645305730000|2022-02-19 21:22:10|2743.51|2735.81|2743.96|2736.26|2743.98|2736.28|2743.32|2735.62|26
1645305740000|2022-02-19 21:22:20|2743.94|2736.24|2744.12|2736.42|2744.31|2736.61|2743.94|2736.24|29
1645305750000|2022-02-19 21:22:30|2744.13|2736.43|2744.37|2736.67|2744.44|2736.74|2744.08|2736.38|27
1645305760000|2022-02-19 21:22:40|2744.38|2736.68|2744.38|2736.68|2744.46|2736.76|2744.36|2736.66|24
1645305770000|2022-02-19 21:22:50|2744.46|2736.76|2744.49|2736.79|2744.5|2736.8|2744.36|2736.66|30
1645305780000|2022-02-19 21:23:00|2744.48|2736.78|2744.5|2736.8|2744.5|2736.8|2744.32|2736.62|25
1645305790000|2022-02-19 21:23:10|2744.39|2736.69|2744.38|2736.68|2744.53|2736.83|2744.37|2736.67|17
1645305800000|2022-02-19 21:23:20|2744.51|2736.81|2744.41|2736.71|2744.53|2736.83|2744.35|2736.65|26
1645305810000|2022-02-19 21:23:30|2744.35|2736.65|2744.46|2736.76|2744.46|2736.76|2743.84|2736.14|16
1645305820000|2022-02-19 21:23:40|2744.34|2736.64|2743.26|2735.56|2744.51|2736.81|2743.24|2735.54|29
1645305830000|2022-02-19 21:23:50|2743.36|2735.66|2743.21|2735.51|2743.37|2735.67|2743.15|2735.45|23
1645305840000|2022-02-19 21:24:00|2743.22|2735.52|2743.07|2735.37|2743.22|2735.52|2742.94|2735.24|13
1645305850000|2022-02-19 21:24:10|2743.08|2735.38|2744|2736.3|2744.04|2736.34|2743.04|2735.34|28
1645305860000|2022-02-19 21:24:20|2744.04|2736.34|2744.02|2736.32|2744.14|2736.44|2744.01|2736.31|25
1645305870000|2022-02-19 21:24:30|2744.05|2736.35|2743.56|2735.86|2744.16|2736.46|2743.5|2735.8|17
1645305880000|2022-02-19 21:24:40|2743.51|2735.81|2743.45|2735.75|2743.56|2735.86|2743.44|2735.74|25
1645305890000|2022-02-19 21:24:50|2743.48|2735.78|2743.44|2735.74|2743.48|2735.78|2743.43|2735.73|13
1645305900000|2022-02-19 21:25:00|2743.3|2735.6|2742.66|2734.96|2743.3|2735.6|2742.64|2734.94|24
1645305910000|2022-02-19 21:25:10|2742.65|2734.95|2742.79|2735.09|2742.8|2735.1|2742.64|2734.94|26
1645305920000|2022-02-19 21:25:20|2742.8|2735.1|2742.81|2735.11|2742.84|2735.14|2742.79|2735.09|15
1645305930000|2022-02-19 21:25:30|2742.78|2735.08|2742.7|2735|2742.8|2735.1|2742.6|2734.9|21
1645305940000|2022-02-19 21:25:40|2742.71|2735.01|2742.72|2735.02|2742.72|2735.02|2742.7|2735|5
1645305950000|2022-02-19 21:25:50|2742.67|2734.97|2743.15|2735.45|2743.18|2735.48|2742.58|2734.88|28
1645305960000|2022-02-19 21:26:00|2743.21|2735.51|2743.18|2735.48|2743.28|2735.58|2743.1|2735.4|21
1645305970000|2022-02-19 21:26:10|2743.13|2735.43|2743.88|2736.18|2743.92|2736.22|2743.13|2735.43|28
1645305980000|2022-02-19 21:26:20|2743.91|2736.21|2743.91|2736.21|2743.94|2736.24|2743.88|2736.18|29
1645305990000|2022-02-19 21:26:30|2743.88|2736.18|2743.89|2736.19|2743.95|2736.25|2743.84|2736.14|23
1645306000000|2022-02-19 21:26:40|2743.9|2736.2|2743.74|2736.04|2743.9|2736.2|2743.69|2735.99|18
1645306010000|2022-02-19 21:26:50|2743.73|2736.03|2745.9|2738.2|2745.92|2738.22|2743.73|2736.03|28
1645306020000|2022-02-19 21:27:00|2745.83|2738.13|2746.86|2739.16|2746.88|2739.18|2745.2|2737.5|34
1645306030000|2022-02-19 21:27:10|2746.8|2739.1|2746.98|2739.28|2747.11|2739.41|2746.62|2738.92|32
1645306040000|2022-02-19 21:27:20|2747.01|2739.31|2747.79|2740.09|2747.8|2740.1|2747.01|2739.31|28
1645306050000|2022-02-19 21:27:30|2747.96|2740.26|2748.3|2740.6|2748.56|2740.86|2747.96|2740.26|35
1645306060000|2022-02-19 21:27:40|2748.36|2740.66|2748.43|2740.73|2748.55|2740.85|2748.36|2740.66|17
1645306070000|2022-02-19 21:27:50|2748.34|2740.64|2748.59|2740.89|2748.71|2741.01|2748.31|2740.61|27
1645306080000|2022-02-19 21:28:00|2748.62|2740.92|2748.64|2740.94|2748.69|2740.99|2748.62|2740.92|15
1645306090000|2022-02-19 21:28:10|2748.65|2740.95|2749.45|2741.75|2749.52|2741.82|2748.65|2740.95|23
1645306100000|2022-02-19 21:28:20|2749.4|2741.7|2749.5|2741.8|2749.68|2741.98|2749.39|2741.69|28
1645306110000|2022-02-19 21:28:30|2749.52|2741.82|2748.78|2741.08|2749.55|2741.85|2748.64|2740.94|32
1645306120000|2022-02-19 21:28:40|2748.74|2741.04|2748.26|2740.56|2748.75|2741.05|2748.15|2740.45|24
1645306130000|2022-02-19 21:28:50|2748.25|2740.55|2748.29|2740.59|2748.39|2740.69|2748.25|2740.55|6
1645306140000|2022-02-19 21:29:00|2748.3|2740.6|2748.95|2741.25|2749.07|2741.37|2748.26|2740.56|29
1645306150000|2022-02-19 21:29:10|2748.97|2741.27|2748.89|2741.19|2748.97|2741.27|2748.85|2741.15|17
1645306160000|2022-02-19 21:29:20|2748.93|2741.23|2749.86|2742.16|2749.86|2742.16|2748.93|2741.23|34
1645306170000|2022-02-19 21:29:30|2749.89|2742.19|2749.75|2742.05|2749.89|2742.19|2749.75|2742.05|22
1645306180000|2022-02-19 21:29:40|2749.78|2742.08|2749.77|2742.07|2749.8|2742.1|2749.73|2742.03|20
1645306190000|2022-02-19 21:29:50|2749.78|2742.08|2750.13|2742.43|2750.13|2742.43|2749.77|2742.07|22
1645306200000|2022-02-19 21:30:00|2750.11|2742.41|2748.86|2741.16|2750.13|2742.43|2748.86|2741.16|27
1645306210000|2022-02-19 21:30:10|2748.81|2741.11|2748.55|2740.85|2748.86|2741.16|2748.55|2740.85|27
1645306220000|2022-02-19 21:30:20|2748.58|2740.88|2748.59|2740.89|2748.74|2741.04|2748.57|2740.87|22
1645306230000|2022-02-19 21:30:30|2748.58|2740.88|2748.37|2740.67|2748.7|2741|2748.37|2740.67|16
1645306240000|2022-02-19 21:30:40|2748.35|2740.65|2748.47|2740.77|2748.59|2740.89|2748.33|2740.63|19
1645306250000|2022-02-19 21:30:50|2748.46|2740.76|2749.98|2742.28|2750.09|2742.39|2748.46|2740.76|27
1645306260000|2022-02-19 21:31:00|2750.13|2742.43|2749.91|2742.21|2750.15|2742.45|2749.86|2742.16|28
1645306270000|2022-02-19 21:31:10|2749.87|2742.17|2749.96|2742.26|2750.35|2742.65|2749.85|2742.15|33
1645306280000|2022-02-19 21:31:20|2750.01|2742.31|2749.67|2741.97|2750.02|2742.32|2749.67|2741.97|21
1645306290000|2022-02-19 21:31:30|2749.6|2741.9|2749.75|2742.05|2749.82|2742.12|2749.31|2741.61|32
1645306300000|2022-02-19 21:31:40|2749.79|2742.09|2749.7|2742|2749.85|2742.15|2749.01|2741.31|27
1645306310000|2022-02-19 21:31:50|2749.68|2741.98|2749.59|2741.89|2749.72|2742.02|2749.58|2741.88|31
1645306320000|2022-02-19 21:32:00|2749.56|2741.86|2749.11|2741.41|2749.69|2741.99|2749.09|2741.39|17
1645306330000|2022-02-19 21:32:10|2749.13|2741.43|2749.1|2741.4|2749.13|2741.43|2749.06|2741.36|15
1645306340000|2022-02-19 21:32:20|2749.08|2741.38|2749.16|2741.46|2749.16|2741.46|2749.05|2741.35|24
1645306350000|2022-02-19 21:32:30|2749.12|2741.42|2749.36|2741.66|2749.5|2741.8|2749.12|2741.42|19
1645306360000|2022-02-19 21:32:40|2749.35|2741.65|2749.32|2741.62|2749.39|2741.69|2749.29|2741.59|20
1645306370000|2022-02-19 21:32:50|2749.33|2741.63|2748.73|2741.03|2749.35|2741.65|2748.73|2741.03|30
1645306380000|2022-02-19 21:33:00|2748.71|2741.01|2748.57|2740.87|2748.87|2741.17|2748.5|2740.8|26
1645306390000|2022-02-19 21:33:10|2748.69|2740.99|2748.64|2740.94|2748.73|2741.03|2748.42|2740.72|31
1645306400000|2022-02-19 21:33:20|2748.51|2740.81|2748.03|2740.33|2748.78|2741.08|2748.03|2740.33|27
1645306410000|2022-02-19 21:33:30|2748.1|2740.4|2747.46|2739.76|2748.1|2740.4|2747.16|2739.46|34
1645306420000|2022-02-19 21:33:40|2747.62|2739.92|2745.85|2738.15|2747.78|2740.08|2745.85|2738.15|35
1645306430000|2022-02-19 21:33:50|2745.99|2738.29|2746.96|2739.26|2746.98|2739.28|2745.99|2738.29|36
1645306440000|2022-02-19 21:34:00|2746.92|2739.22|2746.25|2738.55|2746.96|2739.26|2746.16|2738.46|34
1645306450000|2022-02-19 21:34:10|2746.21|2738.51|2746.51|2738.81|2746.51|2738.81|2746.17|2738.47|25
1645306460000|2022-02-19 21:34:20|2746.5|2738.8|2746.41|2738.71|2746.52|2738.82|2746.2|2738.5|28
1645306470000|2022-02-19 21:34:30|2746.38|2738.68|2746.41|2738.71|2746.42|2738.72|2746.38|2738.68|24
1645306480000|2022-02-19 21:34:40|2746.38|2738.68|2747.15|2739.45|2747.16|2739.46|2746.38|2738.68|30
1645306490000|2022-02-19 21:34:50|2747.14|2739.44|2747.1|2739.4|2747.22|2739.52|2747.1|2739.4|23
1645306500000|2022-02-19 21:35:00|2747.12|2739.42|2747.17|2739.47|2747.28|2739.58|2747.08|2739.38|24
1645306510000|2022-02-19 21:35:10|2747.21|2739.51|2747.35|2739.65|2747.36|2739.66|2747.17|2739.47|22
1645306520000|2022-02-19 21:35:20|2747.37|2739.67|2746.68|2738.98|2747.41|2739.71|2746.61|2738.91|34
1645306530000|2022-02-19 21:35:30|2746.66|2738.96|2746.64|2738.94|2746.69|2738.99|2746.63|2738.93|25
1645306540000|2022-02-19 21:35:40|2746.65|2738.95|2747.02|2739.32|2747.13|2739.43|2746.62|2738.92|30
1645306550000|2022-02-19 21:35:50|2747.01|2739.31|2747.03|2739.33|2747.04|2739.34|2746.94|2739.24|16
1645306560000|2022-02-19 21:36:00|2747|2739.3|2746.96|2739.26|2747.07|2739.37|2746.94|2739.24|16
1645306570000|2022-02-19 21:36:10|2746.94|2739.24|2747.04|2739.34|2747.04|2739.34|2746.94|2739.24|9
1645306580000|2022-02-19 21:36:20|2747|2739.3|2746.99|2739.29|2747.01|2739.31|2746.99|2739.29|5
1645306590000|2022-02-19 21:36:30|2746.98|2739.28|2745.99|2738.29|2746.98|2739.28|2745.81|2738.11|30
1645306600000|2022-02-19 21:36:40|2745.95|2738.25|2746.39|2738.69|2746.5|2738.8|2745.92|2738.22|28
1645306610000|2022-02-19 21:36:50|2746.4|2738.7|2746.43|2738.73|2746.58|2738.88|2746.39|2738.69|25
1645306620000|2022-02-19 21:37:00|2746.44|2738.74|2746.81|2739.11|2747.02|2739.32|2746.44|2738.74|31
1645306630000|2022-02-19 21:37:10|2746.77|2739.07|2746.24|2738.54|2746.78|2739.08|2746.18|2738.48|28
1645306640000|2022-02-19 21:37:20|2746.28|2738.58|2746.36|2738.66|2746.4|2738.7|2746.27|2738.57|15
1645306650000|2022-02-19 21:37:30|2746.39|2738.69|2746.06|2738.36|2746.39|2738.69|2745.84|2738.14|20
1645306660000|2022-02-19 21:37:40|2746.14|2738.44|2746.08|2738.38|2746.14|2738.44|2746.08|2738.38|8
1645306670000|2022-02-19 21:37:50|2746.07|2738.37|2746.05|2738.35|2746.09|2738.39|2745.6|2737.9|27
1645306680000|2022-02-19 21:38:00|2746.04|2738.34|2746.16|2738.46|2746.29|2738.59|2746.04|2738.34|21
1645306690000|2022-02-19 21:38:10|2746.21|2738.51|2745.94|2738.24|2746.33|2738.63|2745.83|2738.13|21
1645306700000|2022-02-19 21:38:20|2745.84|2738.14|2746.23|2738.53|2746.25|2738.55|2745.84|2738.14|31
1645306710000|2022-02-19 21:38:30|2746.22|2738.52|2746.22|2738.52|2746.23|2738.53|2746.15|2738.45|18
1645306720000|2022-02-19 21:38:40|2746.23|2738.53|2746.27|2738.57|2746.29|2738.59|2746.23|2738.53|9
1645306740000|2022-02-19 21:39:00|2746.26|2738.56|2746.3|2738.6|2746.3|2738.6|2746.26|2738.56|5
1645306750000|2022-02-19 21:39:10|2746.26|2738.56|2746.66|2738.96|2746.69|2738.99|2746.26|2738.56|28
1645306760000|2022-02-19 21:39:20|2746.7|2739|2746.96|2739.26|2746.99|2739.29|2746.68|2738.98|19
1645306770000|2022-02-19 21:39:30|2746.94|2739.24|2746.8|2739.1|2746.96|2739.26|2746.78|2739.08|21
1645306780000|2022-02-19 21:39:40|2746.82|2739.12|2746.79|2739.09|2746.84|2739.14|2746.76|2739.06|20
1645306790000|2022-02-19 21:39:50|2746.8|2739.1|2746.47|2738.77|2746.84|2739.14|2746.29|2738.59|20
1645306800000|2022-02-19 21:40:00|2746.48|2738.78|2747.11|2739.41|2747.12|2739.42|2746.48|2738.78|20
1645306810000|2022-02-19 21:40:10|2747.07|2739.37|2747.26|2739.56|2747.39|2739.69|2747.07|2739.37|15
1645306820000|2022-02-19 21:40:20|2747.25|2739.55|2747.14|2739.44|2747.25|2739.55|2747|2739.3|23
1645306830000|2022-02-19 21:40:30|2747.13|2739.43|2747.13|2739.43|2747.27|2739.57|2747.03|2739.33|22
1645306840000|2022-02-19 21:40:40|2747.15|2739.45|2747.17|2739.47|2747.29|2739.59|2747.06|2739.36|20
1645306850000|2022-02-19 21:40:50|2746.8|2739.1|2747.1|2739.4|2747.11|2739.41|2746.8|2739.1|20
1645306860000|2022-02-19 21:41:00|2747.16|2739.46|2747.16|2739.46|2747.18|2739.48|2747.01|2739.31|17
1645306870000|2022-02-19 21:41:10|2747.2|2739.5|2747.24|2739.54|2747.35|2739.65|2747.2|2739.5|14
1645306880000|2022-02-19 21:41:20|2747.25|2739.55|2747.24|2739.54|2747.26|2739.56|2747.18|2739.48|19
1645306890000|2022-02-19 21:41:30|2747.2|2739.5|2747.12|2739.42|2747.24|2739.54|2747.11|2739.41|19
1645306900000|2022-02-19 21:41:40|2747.11|2739.41|2746.53|2738.83|2747.14|2739.44|2746.41|2738.71|25
1645306910000|2022-02-19 21:41:50|2746.52|2738.82|2745.83|2738.13|2746.53|2738.83|2745.79|2738.09|28
1645306920000|2022-02-19 21:42:00|2745.89|2738.19|2745.07|2737.37|2745.89|2738.19|2745.05|2737.35|31
1645306930000|2022-02-19 21:42:10|2745.05|2737.35|2743.8|2736.1|2745.05|2737.35|2743.8|2736.1|32
1645306940000|2022-02-19 21:42:20|2743.87|2736.17|2743.34|2735.64|2744.05|2736.35|2743.32|2735.62|28
1645306950000|2022-02-19 21:42:30|2743.32|2735.62|2741.63|2733.93|2743.34|2735.64|2741.61|2733.91|27
1645306960000|2022-02-19 21:42:40|2741.62|2733.92|2744.06|2736.36|2744.06|2736.36|2741.62|2733.92|33
1645306970000|2022-02-19 21:42:50|2744.17|2736.47|2746.74|2739.04|2746.74|2739.04|2744.17|2736.47|34
1645306980000|2022-02-19 21:43:00|2746.7|2739|2747.52|2739.82|2747.52|2739.82|2746.6|2738.9|24
1645306990000|2022-02-19 21:43:10|2747.66|2739.96|2747.65|2739.95|2747.87|2740.17|2747.59|2739.89|25
1645307000000|2022-02-19 21:43:20|2747.6|2739.9|2747.32|2739.62|2747.6|2739.9|2747.05|2739.35|34
1645307010000|2022-02-19 21:43:30|2747.33|2739.63|2747.24|2739.54|2747.34|2739.64|2747.15|2739.45|25
1645307020000|2022-02-19 21:43:40|2747.18|2739.48|2747.22|2739.52|2747.25|2739.55|2747.11|2739.41|20
1645307030000|2022-02-19 21:43:50|2747.14|2739.44|2747.65|2739.95|2747.71|2740.01|2747.14|2739.44|16
1645307040000|2022-02-19 21:44:00|2747.64|2739.94|2747.22|2739.52|2747.64|2739.94|2747.13|2739.43|22
1645307050000|2022-02-19 21:44:10|2747.25|2739.55|2746.95|2739.25|2747.25|2739.55|2746.93|2739.23|11
1645307060000|2022-02-19 21:44:20|2746.96|2739.26|2747.38|2739.68|2747.41|2739.71|2746.94|2739.24|19
1645307070000|2022-02-19 21:44:30|2747.4|2739.7|2747.09|2739.39|2747.41|2739.71|2747.05|2739.35|23
1645307080000|2022-02-19 21:44:40|2747.03|2739.33|2747.23|2739.53|2747.25|2739.55|2746.98|2739.28|23
1645307090000|2022-02-19 21:44:50|2747.28|2739.58|2747.75|2740.05|2747.75|2740.05|2747.25|2739.55|15
1645307100000|2022-02-19 21:45:00|2747.74|2740.04|2747.17|2739.47|2747.76|2740.06|2747.02|2739.32|22
1645307110000|2022-02-19 21:45:10|2747.16|2739.46|2747.59|2739.89|2747.65|2739.95|2746.93|2739.23|28
1645307120000|2022-02-19 21:45:20|2747.58|2739.88|2747.6|2739.9|2747.88|2740.18|2747.58|2739.88|14
1645307130000|2022-02-19 21:45:30|2747.53|2739.83|2747.39|2739.69|2747.55|2739.85|2747.12|2739.42|26
1645307140000|2022-02-19 21:45:40|2747.37|2739.67|2747.33|2739.63|2747.46|2739.76|2747.23|2739.53|28
1645307150000|2022-02-19 21:45:50|2747.36|2739.66|2747.29|2739.59|2747.42|2739.72|2747.23|2739.53|20
1645307160000|2022-02-19 21:46:00|2747.32|2739.62|2746.99|2739.29|2747.33|2739.63|2746.72|2739.02|27
1645307170000|2022-02-19 21:46:10|2746.95|2739.25|2746.61|2738.91|2747.08|2739.38|2746.61|2738.91|28
1645307180000|2022-02-19 21:46:20|2746.62|2738.92|2745.37|2737.67|2746.62|2738.92|2745.3|2737.6|31
1645307190000|2022-02-19 21:46:30|2745.36|2737.66|2745.19|2737.49|2745.43|2737.73|2745.07|2737.37|19
1645307200000|2022-02-19 21:46:40|2745.2|2737.5|2744.58|2736.88|2745.21|2737.51|2744.57|2736.87|15
1645307210000|2022-02-19 21:46:50|2744.51|2736.81|2744.7|2737|2745|2737.3|2744.48|2736.78|32
1645307220000|2022-02-19 21:47:00|2744.71|2737.01|2744.53|2736.83|2744.71|2737.01|2744.31|2736.61|33
1645307230000|2022-02-19 21:47:10|2744.51|2736.81|2744.39|2736.69|2744.69|2736.99|2744.34|2736.64|31
1645307240000|2022-02-19 21:47:20|2744.42|2736.72|2744.5|2736.8|2744.5|2736.8|2744.35|2736.65|25
1645307250000|2022-02-19 21:47:30|2744.55|2736.85|2744.19|2736.49|2744.71|2737.01|2744.06|2736.36|27
1645307260000|2022-02-19 21:47:40|2744.22|2736.52|2744.32|2736.62|2744.42|2736.72|2744.09|2736.39|25
1645307270000|2022-02-19 21:47:50|2744.3|2736.6|2744.2|2736.5|2744.37|2736.67|2744.12|2736.42|19
1645307280000|2022-02-19 21:48:00|2744.23|2736.53|2744.14|2736.44|2744.39|2736.69|2744.07|2736.37|31
1645307290000|2022-02-19 21:48:10|2744.12|2736.42|2744.25|2736.55|2744.39|2736.69|2744.05|2736.35|31
1645307300000|2022-02-19 21:48:20|2744.22|2736.52|2744.36|2736.66|2744.37|2736.67|2744.03|2736.33|19
1645307310000|2022-02-19 21:48:30|2744.34|2736.64|2744.25|2736.55|2744.34|2736.64|2744.13|2736.43|24
1645307320000|2022-02-19 21:48:40|2744.26|2736.56|2743.61|2735.91|2744.26|2736.56|2743.53|2735.83|35
1645307330000|2022-02-19 21:48:50|2743.64|2735.94|2743.74|2736.04|2743.77|2736.07|2743.55|2735.85|25
1645307340000|2022-02-19 21:49:00|2743.71|2736.01|2743.76|2736.06|2743.76|2736.06|2743.51|2735.81|23
1645307350000|2022-02-19 21:49:10|2743.69|2735.99|2744.83|2737.13|2744.83|2737.13|2743.69|2735.99|31
1645307360000|2022-02-19 21:49:20|2744.89|2737.19|2745.55|2737.85|2745.55|2737.85|2744.78|2737.08|26
1645307370000|2022-02-19 21:49:30|2745.52|2737.82|2745.88|2738.18|2745.88|2738.18|2745.19|2737.49|25
1645307380000|2022-02-19 21:49:40|2745.89|2738.19|2746.19|2738.49|2746.28|2738.58|2745.83|2738.13|14
1645307390000|2022-02-19 21:49:50|2746.17|2738.47|2746.13|2738.43|2746.2|2738.5|2745.91|2738.21|10
1645307400000|2022-02-19 21:50:00|2746.2|2738.5|2746.15|2738.45|2746.2|2738.5|2745.78|2738.08|8
1645307410000|2022-02-19 21:50:10|2746.14|2738.44|2745.85|2738.15|2746.25|2738.55|2745.8|2738.1|21
1645307420000|2022-02-19 21:50:20|2745.84|2738.14|2746.06|2738.36|2746.06|2738.36|2745.78|2738.08|11
1645307430000|2022-02-19 21:50:30|2746.09|2738.39|2744.5|2736.8|2746.09|2738.39|2744.5|2736.8|13
1645307440000|2022-02-19 21:50:40|2744.49|2736.79|2744.22|2736.52|2744.49|2736.79|2743.9|2736.2|28
1645307450000|2022-02-19 21:50:50|2744.21|2736.51|2744.51|2736.81|2744.79|2737.09|2744.21|2736.51|23
1645307460000|2022-02-19 21:51:00|2744.54|2736.84|2744.05|2736.35|2744.78|2737.08|2743.68|2735.98|32
1645307470000|2022-02-19 21:51:10|2744.23|2736.53|2744.44|2736.74|2744.96|2737.26|2744.23|2736.53|21
1645307480000|2022-02-19 21:51:20|2744.53|2736.83|2744.58|2736.88|2744.77|2737.07|2744.53|2736.83|23
1645307490000|2022-02-19 21:51:30|2744.59|2736.89|2744.69|2736.99|2744.72|2737.02|2744.59|2736.89|16
1645307500000|2022-02-19 21:51:40|2744.66|2736.96|2745.03|2737.33|2745.2|2737.5|2744.6|2736.9|23
1645307510000|2022-02-19 21:51:50|2745.11|2737.41|2744.98|2737.28|2745.13|2737.43|2744.98|2737.28|13
1645307520000|2022-02-19 21:52:00|2744.99|2737.29|2745.03|2737.33|2745.03|2737.33|2744.92|2737.22|16
1645307530000|2022-02-19 21:52:10|2744.96|2737.26|2744.65|2736.95|2745.04|2737.34|2744.65|2736.95|20
1645307540000|2022-02-19 21:52:20|2744.63|2736.93|2744.67|2736.97|2744.69|2736.99|2744.59|2736.89|21
1645307550000|2022-02-19 21:52:30|2744.68|2736.98|2745.3|2737.6|2745.3|2737.6|2744.65|2736.95|23
1645307560000|2022-02-19 21:52:40|2745.4|2737.7|2745.47|2737.77|2745.47|2737.77|2745.31|2737.61|7
1645307570000|2022-02-19 21:52:50|2745.88|2738.18|2745.98|2738.28|2746.02|2738.32|2745.84|2738.14|10
1645307580000|2022-02-19 21:53:00|2746.01|2738.31|2746.28|2738.58|2746.28|2738.58|2746.01|2738.31|16
1645307590000|2022-02-19 21:53:10|2746.27|2738.57|2746.15|2738.45|2746.28|2738.58|2746.13|2738.43|20
1645307600000|2022-02-19 21:53:20|2746.19|2738.49|2746.27|2738.57|2746.29|2738.59|2746.19|2738.49|18
1645307610000|2022-02-19 21:53:30|2746.28|2738.58|2746.59|2738.89|2746.63|2738.93|2746.28|2738.58|24
1645307620000|2022-02-19 21:53:40|2746.57|2738.87|2746.5|2738.8|2746.57|2738.87|2746.47|2738.77|17
1645307630000|2022-02-19 21:53:50|2746.98|2739.28|2747.56|2739.86|2747.57|2739.87|2746.97|2739.27|21
1645307640000|2022-02-19 21:54:00|2747.57|2739.87|2748.27|2740.57|2748.59|2740.89|2747.55|2739.85|29
1645307650000|2022-02-19 21:54:10|2748.2|2740.5|2748.24|2740.54|2748.39|2740.69|2748.19|2740.49|23
1645307660000|2022-02-19 21:54:20|2748.28|2740.58|2747.48|2739.78|2748.32|2740.62|2747.48|2739.78|31
1645307670000|2022-02-19 21:54:30|2747.47|2739.77|2746.8|2739.1|2747.47|2739.77|2746.8|2739.1|22
1645307680000|2022-02-19 21:54:40|2746.53|2738.83|2746.11|2738.41|2746.66|2738.96|2745.92|2738.22|27
1645307690000|2022-02-19 21:54:50|2746.12|2738.42|2746.48|2738.78|2746.51|2738.81|2746.12|2738.42|21
1645307700000|2022-02-19 21:55:00|2746.3|2738.6|2746.28|2738.58|2746.51|2738.81|2746.16|2738.46|24
1645307710000|2022-02-19 21:55:10|2746.42|2738.72|2746.37|2738.67|2746.56|2738.86|2746.3|2738.6|31
1645307720000|2022-02-19 21:55:20|2746.39|2738.69|2746.76|2739.06|2746.88|2739.18|2746.36|2738.66|28
1645307730000|2022-02-19 21:55:30|2746.75|2739.05|2746.76|2739.06|2746.81|2739.11|2746.65|2738.95|34
1645307740000|2022-02-19 21:55:40|2746.75|2739.05|2747.34|2739.64|2747.34|2739.64|2746.66|2738.96|22
1645307750000|2022-02-19 21:55:50|2747.39|2739.69|2747.27|2739.57|2747.41|2739.71|2747.15|2739.45|29
1645307760000|2022-02-19 21:56:00|2747.28|2739.58|2747.22|2739.52|2747.28|2739.58|2747.17|2739.47|27
1645307770000|2022-02-19 21:56:10|2747.24|2739.54|2745.94|2738.24|2747.26|2739.56|2745.93|2738.23|30
1645307780000|2022-02-19 21:56:20|2745.97|2738.27|2745.86|2738.16|2745.98|2738.28|2745.82|2738.12|31
1645307790000|2022-02-19 21:56:30|2745.87|2738.17|2745.84|2738.14|2745.88|2738.18|2745.78|2738.08|18
1645307800000|2022-02-19 21:56:40|2745.86|2738.16|2745.84|2738.14|2745.91|2738.21|2745.78|2738.08|14
1645307810000|2022-02-19 21:56:50|2745.95|2738.25|2745.78|2738.08|2745.95|2738.25|2745.75|2738.05|19
1645307820000|2022-02-19 21:57:00|2745.83|2738.13|2745.93|2738.23|2745.93|2738.23|2745.79|2738.09|20
1645307830000|2022-02-19 21:57:10|2745.91|2738.21|2745.7|2738|2745.91|2738.21|2745.58|2737.88|22
1645307840000|2022-02-19 21:57:20|2745.82|2738.12|2745.69|2737.99|2745.89|2738.19|2745.69|2737.99|25
1645307850000|2022-02-19 21:57:30|2745.68|2737.98|2745.67|2737.97|2745.76|2738.06|2745.6|2737.9|20
1645307860000|2022-02-19 21:57:40|2745.63|2737.93|2745.64|2737.94|2745.73|2738.03|2745.57|2737.87|30
1645307870000|2022-02-19 21:57:50|2745.58|2737.88|2745.66|2737.96|2745.71|2738.01|2745.56|2737.86|18
1645307880000|2022-02-19 21:58:00|2745.59|2737.89|2745.71|2738.01|2745.71|2738.01|2745.56|2737.86|19
1645307890000|2022-02-19 21:58:10|2745.69|2737.99|2746.31|2738.61|2746.31|2738.61|2745.68|2737.98|14
1645307900000|2022-02-19 21:58:20|2746.3|2738.6|2746.31|2738.61|2746.37|2738.67|2746.22|2738.52|28
1645307910000|2022-02-19 21:58:30|2746.32|2738.62|2746.31|2738.61|2746.34|2738.64|2745.9|2738.2|23
1645307920000|2022-02-19 21:58:40|2746.28|2738.58|2746.86|2739.16|2746.96|2739.26|2746.28|2738.58|23
1645307930000|2022-02-19 21:58:50|2746.87|2739.17|2745.62|2737.92|2746.87|2739.17|2745.59|2737.89|27
1645307940000|2022-02-19 21:59:00|2745.64|2737.94|2744.65|2736.95|2745.66|2737.96|2744.25|2736.55|31
1645307950000|2022-02-19 21:59:10|2744.64|2736.94|2745.66|2737.96|2745.69|2737.99|2744.58|2736.88|27
1645307960000|2022-02-19 21:59:20|2745.64|2737.94|2745.67|2737.97|2745.67|2737.97|2745.61|2737.91|22
1645307970000|2022-02-19 21:59:30|2745.7|2738|2745.57|2737.87|2745.7|2738|2745.57|2737.87|7
1645307980000|2022-02-19 21:59:40|2745.63|2737.93|2745.17|2737.47|2746.01|2738.31|2745.17|2737.47|27
1645307990000|2022-02-19 21:59:50|2745.2|2737.5|2745.34|2737.64|2745.48|2737.78|2745.16|2737.46|23
1645308000000|2022-02-19 22:00:00|2745.36|2737.66|2746.7|2739|2746.71|2739.01|2745.36|2737.66|25
1645308010000|2022-02-19 22:00:10|2746.75|2739.05|2745.7|2738|2746.75|2739.05|2745.5|2737.8|27
1645308020000|2022-02-19 22:00:20|2745.69|2737.99|2745.06|2737.36|2745.76|2738.06|2745.06|2737.36|19
1645308030000|2022-02-19 22:00:30|2745.14|2737.44|2745.19|2737.49|2745.34|2737.64|2745.04|2737.34|22
1645308040000|2022-02-19 22:00:40|2745.23|2737.53|2745.24|2737.54|2745.24|2737.54|2745.13|2737.43|27
1645308050000|2022-02-19 22:00:50|2745.25|2737.55|2745.21|2737.51|2745.3|2737.6|2745.17|2737.47|26
1645308060000|2022-02-19 22:01:00|2745.23|2737.53|2745.38|2737.68|2745.47|2737.77|2745.23|2737.53|27
1645308070000|2022-02-19 22:01:10|2745.42|2737.72|2745.45|2737.75|2745.48|2737.78|2745.37|2737.67|23
1645308080000|2022-02-19 22:01:20|2745.44|2737.74|2745.52|2737.82|2745.7|2738|2745.43|2737.73|26
1645308090000|2022-02-19 22:01:30|2745.55|2737.85|2745.62|2737.92|2745.63|2737.93|2745.5|2737.8|25
1645308100000|2022-02-19 22:01:40|2745.61|2737.91|2745.62|2737.92|2745.65|2737.95|2745.54|2737.84|20
1645308110000|2022-02-19 22:01:50|2745.72|2738.02|2745.58|2737.88|2745.75|2738.05|2745.51|2737.81|20
1645308120000|2022-02-19 22:02:00|2745.55|2737.85|2745.81|2738.11|2745.83|2738.13|2745.53|2737.83|20
1645308130000|2022-02-19 22:02:10|2745.8|2738.1|2748.81|2741.11|2748.81|2741.11|2745.72|2738.02|33
1645308140000|2022-02-19 22:02:20|2748.82|2741.12|2749.09|2741.39|2749.31|2741.61|2748.81|2741.11|28
1645308150000|2022-02-19 22:02:30|2749.1|2741.4|2749.06|2741.36|2749.15|2741.45|2749.06|2741.36|22
1645308160000|2022-02-19 22:02:40|2749.08|2741.38|2749.57|2741.87|2749.66|2741.96|2749.08|2741.38|21
1645308170000|2022-02-19 22:02:50|2749.56|2741.86|2752.04|2744.34|2752.04|2744.34|2749.55|2741.85|31
1645308180000|2022-02-19 22:03:00|2752.15|2744.45|2750.69|2742.99|2752.3|2744.6|2750.69|2742.99|33
1645308190000|2022-02-19 22:03:10|2750.51|2742.81|2749.43|2741.73|2750.51|2742.81|2749.4|2741.7|32
1645308200000|2022-02-19 22:03:20|2749.45|2741.75|2748.74|2741.04|2749.45|2741.75|2748.7|2741|25
1645308210000|2022-02-19 22:03:30|2748.73|2741.03|2748.47|2740.77|2748.74|2741.04|2748.47|2740.77|26
1645308220000|2022-02-19 22:03:40|2748.54|2740.84|2748.56|2740.86|2748.6|2740.9|2748.47|2740.77|17
1645308230000|2022-02-19 22:03:50|2748.57|2740.87|2748.67|2740.97|2748.89|2741.19|2748.57|2740.87|16
1645308240000|2022-02-19 22:04:00|2748.79|2741.09|2748.23|2740.53|2748.81|2741.11|2748.18|2740.48|27
1645308250000|2022-02-19 22:04:10|2748.28|2740.58|2748.2|2740.5|2748.36|2740.66|2748.1|2740.4|24
1645308260000|2022-02-19 22:04:20|2748.26|2740.56|2748.01|2740.31|2748.33|2740.63|2747.9|2740.2|26
1645308270000|2022-02-19 22:04:30|2747.96|2740.26|2746.38|2738.68|2748.01|2740.31|2746.33|2738.63|28
1645308280000|2022-02-19 22:04:40|2746.37|2738.67|2745.5|2737.8|2746.44|2738.74|2745.45|2737.75|21
1645308290000|2022-02-19 22:04:50|2745.51|2737.81|2745.49|2737.79|2745.51|2737.81|2745.46|2737.76|11
1645308300000|2022-02-19 22:05:00|2745.48|2737.78|2744.09|2736.39|2745.48|2737.78|2744.09|2736.39|32
1645308310000|2022-02-19 22:05:10|2743.9|2736.2|2743.36|2735.66|2744.01|2736.31|2743.18|2735.48|31
1645308320000|2022-02-19 22:05:20|2743.34|2735.64|2744.12|2736.42|2744.12|2736.42|2743.34|2735.64|21
1645308330000|2022-02-19 22:05:30|2744.32|2736.62|2744.4|2736.7|2744.45|2736.75|2744.29|2736.59|21
1645308340000|2022-02-19 22:05:40|2744.42|2736.72|2744.52|2736.82|2744.74|2737.04|2744.42|2736.72|30
1645308350000|2022-02-19 22:05:50|2744.53|2736.83|2744.82|2737.12|2744.99|2737.29|2744.45|2736.75|23
1645308360000|2022-02-19 22:06:00|2744.83|2737.13|2744.84|2737.14|2744.92|2737.22|2744.83|2737.13|22
1645308370000|2022-02-19 22:06:10|2744.85|2737.15|2744.78|2737.08|2744.88|2737.18|2744.74|2737.04|25
1645308380000|2022-02-19 22:06:20|2744.77|2737.07|2744.82|2737.12|2744.99|2737.29|2744.77|2737.07|28
1645308390000|2022-02-19 22:06:30|2744.83|2737.13|2744.76|2737.06|2744.9|2737.2|2744.71|2737.01|26
1645308400000|2022-02-19 22:06:40|2744.77|2737.07|2744.7|2737|2744.8|2737.1|2744.69|2736.99|25
1645308410000|2022-02-19 22:06:50|2744.72|2737.02|2744.74|2737.04|2744.77|2737.07|2744.67|2736.97|23
1645308420000|2022-02-19 22:07:00|2744.73|2737.03|2744.72|2737.02|2744.81|2737.11|2744.11|2736.41|28
1645308430000|2022-02-19 22:07:10|2744.73|2737.03|2744.74|2737.04|2744.76|2737.06|2744.66|2736.96|23
1645308440000|2022-02-19 22:07:20|2744.71|2737.01|2745.67|2737.97|2745.67|2737.97|2744.71|2737.01|23
1645308450000|2022-02-19 22:07:30|2745.66|2737.96|2744.91|2737.21|2745.66|2737.96|2744.48|2736.78|30
1645308460000|2022-02-19 22:07:40|2744.92|2737.22|2744.82|2737.12|2745.02|2737.32|2744.8|2737.1|28
1645308470000|2022-02-19 22:07:50|2744.81|2737.11|2744.85|2737.15|2744.88|2737.18|2744.81|2737.11|24
1645308480000|2022-02-19 22:08:00|2744.73|2737.03|2744.89|2737.19|2745.02|2737.32|2744.72|2737.02|30
1645308490000|2022-02-19 22:08:10|2744.91|2737.21|2745.94|2738.24|2746.27|2738.57|2744.89|2737.19|28
1645308500000|2022-02-19 22:08:20|2745.95|2738.25|2745.01|2737.31|2745.98|2738.28|2744.85|2737.15|29
1645308510000|2022-02-19 22:08:30|2745|2737.3|2744.7|2737|2745.03|2737.33|2744.7|2737|21
1645308520000|2022-02-19 22:08:40|2744.71|2737.01|2744.72|2737.02|2744.74|2737.04|2744.68|2736.98|18
1645308530000|2022-02-19 22:08:50|2744.71|2737.01|2744.86|2737.16|2744.88|2737.18|2744.69|2736.99|24
1645308540000|2022-02-19 22:09:00|2744.87|2737.17|2744.6|2736.9|2744.87|2737.17|2744.6|2736.9|16
1645308550000|2022-02-19 22:09:10|2744.55|2736.85|2744.6|2736.9|2744.61|2736.91|2744.55|2736.85|6
1645308560000|2022-02-19 22:09:20|2744.61|2736.91|2743.99|2736.29|2744.61|2736.91|2743.99|2736.29|4
1645308570000|2022-02-19 22:09:30|2743.95|2736.25|2743.82|2736.12|2743.95|2736.25|2743.82|2736.12|15
1645308580000|2022-02-19 22:09:40|2743.79|2736.09|2743.84|2736.14|2743.91|2736.21|2743.79|2736.09|18
1645308590000|2022-02-19 22:09:50|2743.82|2736.12|2743.76|2736.06|2743.93|2736.23|2743.75|2736.05|21
1645308600000|2022-02-19 22:10:00|2743.71|2736.01|2743.26|2735.56|2743.72|2736.02|2743.24|2735.54|30
1645308610000|2022-02-19 22:10:10|2743.24|2735.54|2742.97|2735.27|2743.28|2735.58|2742.64|2734.94|31
1645308620000|2022-02-19 22:10:20|2743.01|2735.31|2742.99|2735.29|2743.01|2735.31|2742.91|2735.21|13
1645308630000|2022-02-19 22:10:30|2742.97|2735.27|2742.88|2735.18|2742.97|2735.27|2742.88|2735.18|22
1645308640000|2022-02-19 22:10:40|2742.94|2735.24|2741.27|2733.57|2742.94|2735.24|2741.06|2733.36|27
1645308650000|2022-02-19 22:10:50|2741.07|2733.37|2741.29|2733.59|2741.45|2733.75|2741.07|2733.37|20
1645308660000|2022-02-19 22:11:00|2741.3|2733.6|2741.45|2733.75|2741.53|2733.83|2741.21|2733.51|33
1645308670000|2022-02-19 22:11:10|2741.46|2733.76|2740.59|2732.89|2741.53|2733.83|2740.36|2732.66|33
1645308680000|2022-02-19 22:11:20|2740.63|2732.93|2739.95|2732.25|2740.63|2732.93|2739.91|2732.21|30
1645308690000|2022-02-19 22:11:30|2739.94|2732.24|2739.94|2732.24|2739.95|2732.25|2739.81|2732.11|17
1645308700000|2022-02-19 22:11:40|2739.95|2732.25|2739.95|2732.25|2740.05|2732.35|2739.89|2732.19|23
1645308710000|2022-02-19 22:11:50|2740.05|2732.35|2740.22|2732.52|2740.44|2732.74|2739.91|2732.21|34
1645308720000|2022-02-19 22:12:00|2740.23|2732.53|2740.46|2732.76|2740.46|2732.76|2740.19|2732.49|25
1645308730000|2022-02-19 22:12:10|2740.43|2732.73|2740.36|2732.66|2740.45|2732.75|2740.33|2732.63|21
1645308740000|2022-02-19 22:12:20|2740.33|2732.63|2740.36|2732.66|2740.45|2732.75|2740.28|2732.58|27
1645308750000|2022-02-19 22:12:30|2740.3|2732.6|2740.03|2732.33|2740.37|2732.67|2740.03|2732.33|28
1645308760000|2022-02-19 22:12:40|2739.88|2732.18|2740.23|2732.53|2740.23|2732.53|2739.78|2732.08|23
1645308770000|2022-02-19 22:12:50|2740.3|2732.6|2741.02|2733.32|2741.02|2733.32|2740.28|2732.58|25
1645308780000|2022-02-19 22:13:00|2740.87|2733.17|2741.66|2733.96|2741.68|2733.98|2740.83|2733.13|35
1645308790000|2022-02-19 22:13:10|2741.67|2733.97|2741.89|2734.19|2741.89|2734.19|2741.67|2733.97|16
1645308800000|2022-02-19 22:13:20|2741.91|2734.21|2742.24|2734.54|2742.67|2734.97|2741.91|2734.21|35
1645308810000|2022-02-19 22:13:30|2742.23|2734.53|2742.76|2735.06|2742.76|2735.06|2742.23|2734.53|25
1645308820000|2022-02-19 22:13:40|2742.7|2735|2743.97|2736.27|2743.97|2736.27|2742.7|2735|22
1645308830000|2022-02-19 22:13:50|2744|2736.3|2743.86|2736.16|2744.02|2736.32|2743.72|2736.02|25
1645308840000|2022-02-19 22:14:00|2743.87|2736.17|2743.5|2735.8|2743.9|2736.2|2743.42|2735.72|22
1645308850000|2022-02-19 22:14:10|2743.48|2735.78|2743.59|2735.89|2743.67|2735.97|2743.43|2735.73|27
1645308860000|2022-02-19 22:14:20|2743.61|2735.91|2743.58|2735.88|2743.63|2735.93|2743.47|2735.77|18
1645308870000|2022-02-19 22:14:30|2743.55|2735.85|2743.48|2735.78|2743.62|2735.92|2743.48|2735.78|19
1645308880000|2022-02-19 22:14:40|2743.49|2735.79|2743.47|2735.77|2743.54|2735.84|2743.43|2735.73|15
1645308890000|2022-02-19 22:14:50|2743.48|2735.78|2743.43|2735.73|2743.52|2735.82|2743.43|2735.73|16
1645308900000|2022-02-19 22:15:00|2743.44|2735.74|2743.52|2735.82|2743.52|2735.82|2743.35|2735.65|18
1645308910000|2022-02-19 22:15:10|2743.51|2735.81|2743.51|2735.81|2743.52|2735.82|2743.39|2735.69|16
1645308920000|2022-02-19 22:15:20|2743.5|2735.8|2743.43|2735.73|2743.5|2735.8|2743.43|2735.73|21
1645308930000|2022-02-19 22:15:30|2743.45|2735.75|2743.42|2735.72|2743.49|2735.79|2743.4|2735.7|24
1645308940000|2022-02-19 22:15:40|2743.43|2735.73|2742.91|2735.21|2743.45|2735.75|2742.73|2735.03|31
1645308950000|2022-02-19 22:15:50|2742.9|2735.2|2742.91|2735.21|2742.91|2735.21|2742.81|2735.11|16
1645308960000|2022-02-19 22:16:00|2742.93|2735.23|2742.93|2735.23|2743.01|2735.31|2742.92|2735.22|28
1645308970000|2022-02-19 22:16:10|2742.95|2735.25|2742.96|2735.26|2743|2735.3|2742.94|2735.24|14
1645308980000|2022-02-19 22:16:20|2742.93|2735.23|2742.95|2735.25|2742.99|2735.29|2742.93|2735.23|18
1645308990000|2022-02-19 22:16:30|2742.96|2735.26|2741.96|2734.26|2742.96|2735.26|2741.88|2734.18|19
1645309000000|2022-02-19 22:16:40|2741.89|2734.19|2742.5|2734.8|2742.52|2734.82|2741.89|2734.19|12
1645309010000|2022-02-19 22:16:50|2742.51|2734.81|2742.45|2734.75|2742.55|2734.85|2742.45|2734.75|11
1645309020000|2022-02-19 22:17:00|2742.46|2734.76|2742.4|2734.7|2742.48|2734.78|2742.36|2734.66|19
1645309030000|2022-02-19 22:17:10|2742.39|2734.69|2742.35|2734.65|2742.42|2734.72|2742.2|2734.5|19
1645309040000|2022-02-19 22:17:20|2742.36|2734.66|2741.68|2733.98|2742.38|2734.68|2741.63|2733.93|21
1645309050000|2022-02-19 22:17:30|2741.7|2734|2741.76|2734.06|2741.76|2734.06|2741.6|2733.9|21
1645309060000|2022-02-19 22:17:40|2741.83|2734.13|2741.82|2734.12|2741.88|2734.18|2741.79|2734.09|26
1645309070000|2022-02-19 22:17:50|2741.8|2734.1|2741.75|2734.05|2741.82|2734.12|2741.69|2733.99|28
1645309080000|2022-02-19 22:18:00|2741.78|2734.08|2741.76|2734.06|2741.78|2734.08|2741.69|2733.99|17
1645309090000|2022-02-19 22:18:10|2741.75|2734.05|2741.65|2733.95|2741.79|2734.09|2741.65|2733.95|17
1645309100000|2022-02-19 22:18:20|2741.66|2733.96|2741.66|2733.96|2741.7|2734|2741.59|2733.89|22
1645309110000|2022-02-19 22:18:30|2741.61|2733.91|2741.68|2733.98|2741.72|2734.02|2741.6|2733.9|24
1645309120000|2022-02-19 22:18:40|2741.69|2733.99|2741.7|2734|2741.72|2734.02|2741.59|2733.89|16
1645309130000|2022-02-19 22:18:50|2741.69|2733.99|2741.68|2733.98|2741.7|2734|2741.67|2733.97|9
1645309140000|2022-02-19 22:19:00|2741.67|2733.97|2741.66|2733.96|2741.7|2734|2741.63|2733.93|23
1645309150000|2022-02-19 22:19:10|2741.65|2733.95|2741.69|2733.99|2741.72|2734.02|2741.65|2733.95|14
1645309160000|2022-02-19 22:19:20|2741.68|2733.98|2741.37|2733.67|2741.69|2733.99|2741.37|2733.67|9
1645309170000|2022-02-19 22:19:30|2741.23|2733.53|2740.58|2732.88|2741.23|2733.53|2740.48|2732.78|28
1645309180000|2022-02-19 22:19:40|2740.56|2732.86|2739.87|2732.17|2740.61|2732.91|2739.87|2732.17|16
1645309190000|2022-02-19 22:19:50|2739.88|2732.18|2740.49|2732.79|2740.56|2732.86|2739.67|2731.97|23
1645309200000|2022-02-19 22:20:00|2740.45|2732.75|2739.77|2732.07|2740.47|2732.77|2739.77|2732.07|11
1645309210000|2022-02-19 22:20:10|2739.76|2732.06|2733.74|2726.04|2739.81|2732.11|2733.74|2726.04|37
1645309220000|2022-02-19 22:20:20|2733.72|2726.02|2734.48|2726.78|2734.58|2726.88|2733.72|2726.02|37
1645309230000|2022-02-19 22:20:30|2734.42|2726.72|2734.51|2726.81|2734.6|2726.9|2734.37|2726.67|30
1645309240000|2022-02-19 22:20:40|2734.5|2726.8|2734.54|2726.84|2734.57|2726.87|2734.48|2726.78|27
1645309250000|2022-02-19 22:20:50|2734.59|2726.89|2733.16|2725.46|2734.59|2726.89|2732.79|2725.09|35
1645309260000|2022-02-19 22:21:00|2733.11|2725.41|2733.24|2725.54|2733.32|2725.62|2733.04|2725.34|25
1645309270000|2022-02-19 22:21:10|2733.33|2725.63|2733.49|2725.79|2733.54|2725.84|2733.15|2725.45|29
1645309280000|2022-02-19 22:21:20|2733.43|2725.73|2733.99|2726.29|2733.99|2726.29|2733.43|2725.73|25
1645309290000|2022-02-19 22:21:30|2733.97|2726.27|2734.42|2726.72|2734.43|2726.73|2733.95|2726.25|14
1645309300000|2022-02-19 22:21:40|2734.38|2726.68|2734.17|2726.47|2734.38|2726.68|2734.01|2726.31|30
1645309310000|2022-02-19 22:21:50|2734.18|2726.48|2734.7|2727|2734.79|2727.09|2734.17|2726.47|20
1645309320000|2022-02-19 22:22:00|2734.74|2727.04|2735.21|2727.51|2735.22|2727.52|2734.69|2726.99|28
1645309330000|2022-02-19 22:22:10|2735.22|2727.52|2735.61|2727.91|2735.75|2728.05|2735.22|2727.52|32
1645309340000|2022-02-19 22:22:20|2735.69|2727.99|2736.14|2728.44|2736.14|2728.44|2735.54|2727.84|28
1645309350000|2022-02-19 22:22:30|2736.15|2728.45|2736.17|2728.47|2736.18|2728.48|2736.11|2728.41|27
1645309360000|2022-02-19 22:22:40|2736.13|2728.43|2735.95|2728.25|2736.15|2728.45|2735.95|2728.25|22
1645309370000|2022-02-19 22:22:50|2736|2728.3|2735.46|2727.76|2736.01|2728.31|2735.34|2727.64|28
1645309380000|2022-02-19 22:23:00|2735.47|2727.77|2735.26|2727.56|2735.47|2727.77|2735.17|2727.47|23
1645309390000|2022-02-19 22:23:10|2735.25|2727.55|2735.34|2727.64|2735.37|2727.67|2735.25|2727.55|13
1645309400000|2022-02-19 22:23:20|2735.3|2727.6|2735.31|2727.61|2735.39|2727.69|2735.3|2727.6|20
1645309410000|2022-02-19 22:23:30|2735.32|2727.62|2735.36|2727.66|2735.4|2727.7|2735.28|2727.58|16
1645309420000|2022-02-19 22:23:40|2735.35|2727.65|2736.09|2728.39|2736.09|2728.39|2735.32|2727.62|30
1645309430000|2022-02-19 22:23:50|2736.11|2728.41|2736.49|2728.79|2736.53|2728.83|2736.11|2728.41|23
1645309440000|2022-02-19 22:24:00|2736.22|2728.52|2736.1|2728.4|2736.24|2728.54|2735.95|2728.25|32
1645309450000|2022-02-19 22:24:10|2736.12|2728.42|2736.33|2728.63|2736.38|2728.68|2736.08|2728.38|33
1645309460000|2022-02-19 22:24:20|2736.31|2728.61|2736.18|2728.48|2736.33|2728.63|2736.14|2728.44|31
1645309470000|2022-02-19 22:24:30|2736.19|2728.49|2737.6|2729.9|2737.61|2729.91|2736.19|2728.49|35
1645309480000|2022-02-19 22:24:40|2737.65|2729.95|2738.6|2730.9|2738.6|2730.9|2737.61|2729.91|31
1645309490000|2022-02-19 22:24:50|2738.62|2730.92|2739.39|2731.69|2739.39|2731.69|2738.62|2730.92|32
1645309500000|2022-02-19 22:25:00|2739.37|2731.67|2740.39|2732.69|2740.39|2732.69|2739.37|2731.67|32
1645309510000|2022-02-19 22:25:10|2740.38|2732.68|2740.53|2732.83|2740.63|2732.93|2740.38|2732.68|32
1645309520000|2022-02-19 22:25:20|2740.52|2732.82|2740.73|2733.03|2740.73|2733.03|2740.48|2732.78|17
1645309530000|2022-02-19 22:25:30|2740.66|2732.96|2740.68|2732.98|2740.74|2733.04|2740.63|2732.93|9
1645309540000|2022-02-19 22:25:40|2740.69|2732.99|2740.8|2733.1|2740.8|2733.1|2740.64|2732.94|25
1645309550000|2022-02-19 22:25:50|2740.81|2733.11|2741.01|2733.31|2741.03|2733.33|2740.8|2733.1|19
1645309560000|2022-02-19 22:26:00|2740.87|2733.17|2740.82|2733.12|2740.87|2733.17|2740.41|2732.71|25
1645309570000|2022-02-19 22:26:10|2740.83|2733.13|2740.82|2733.12|2740.84|2733.14|2740.78|2733.08|13
1645309580000|2022-02-19 22:26:20|2740.84|2733.14|2741.22|2733.52|2741.34|2733.64|2740.82|2733.12|30
1645309590000|2022-02-19 22:26:30|2741.23|2733.53|2741.2|2733.5|2741.3|2733.6|2741.2|2733.5|24
1645309600000|2022-02-19 22:26:40|2741.22|2733.52|2741.11|2733.41|2741.25|2733.55|2740.99|2733.29|31
1645309610000|2022-02-19 22:26:50|2741.14|2733.44|2742.21|2734.51|2742.21|2734.51|2741.14|2733.44|31
1645309620000|2022-02-19 22:27:00|2742.09|2734.39|2742.3|2734.6|2742.31|2734.61|2742.08|2734.38|32
1645309630000|2022-02-19 22:27:10|2742.24|2734.54|2742.38|2734.68|2742.39|2734.69|2742.11|2734.41|33
1645309640000|2022-02-19 22:27:20|2742.21|2734.51|2742.54|2734.84|2742.58|2734.88|2742.19|2734.49|32
1645309650000|2022-02-19 22:27:30|2742.58|2734.88|2742.67|2734.97|2742.67|2734.97|2742.52|2734.82|30
1645309660000|2022-02-19 22:27:40|2742.66|2734.96|2742.66|2734.96|2742.71|2735.01|2742.63|2734.93|25
1645309670000|2022-02-19 22:27:50|2742.65|2734.95|2742.73|2735.03|2742.75|2735.05|2742.65|2734.95|23
1645309680000|2022-02-19 22:28:00|2742.72|2735.02|2742.79|2735.09|2742.8|2735.1|2742.72|2735.02|12
1645309690000|2022-02-19 22:28:10|2742.73|2735.03|2741.05|2733.35|2742.73|2735.03|2741.05|2733.35|28
1645309700000|2022-02-19 22:28:20|2741.06|2733.36|2740.47|2732.77|2741.06|2733.36|2740.4|2732.7|32
1645309710000|2022-02-19 22:28:30|2740.48|2732.78|2740.2|2732.5|2740.49|2732.79|2740.09|2732.39|27
1645309720000|2022-02-19 22:28:40|2740.19|2732.49|2740.09|2732.39|2740.27|2732.57|2740.03|2732.33|27
1645309730000|2022-02-19 22:28:50|2739.97|2732.27|2739.58|2731.88|2740.06|2732.36|2739.57|2731.87|27
1645309740000|2022-02-19 22:29:00|2739.62|2731.92|2739.32|2731.62|2739.81|2732.11|2739.27|2731.57|27
1645309750000|2022-02-19 22:29:10|2739.31|2731.61|2739.27|2731.57|2739.34|2731.64|2739.22|2731.52|15
1645309760000|2022-02-19 22:29:20|2739.28|2731.58|2739.3|2731.6|2739.76|2732.06|2739.03|2731.33|33
1645309770000|2022-02-19 22:29:30|2739.31|2731.61|2740|2732.3|2740|2732.3|2739.12|2731.42|32
1645309780000|2022-02-19 22:29:40|2739.95|2732.25|2740.02|2732.32|2740.04|2732.34|2739.95|2732.25|10
1645309790000|2022-02-19 22:29:50|2740.01|2732.31|2739.97|2732.27|2740.03|2732.33|2739.92|2732.22|17
1645309800000|2022-02-19 22:30:00|2740.02|2732.32|2740.09|2732.39|2740.1|2732.4|2739.97|2732.27|27
1645309810000|2022-02-19 22:30:10|2740.13|2732.43|2740.19|2732.49|2740.2|2732.5|2740.12|2732.42|24
1645309820000|2022-02-19 22:30:20|2740.21|2732.51|2740.31|2732.61|2740.33|2732.63|2740.21|2732.51|26
1645309830000|2022-02-19 22:30:30|2740.27|2732.57|2740.45|2732.75|2740.45|2732.75|2740.18|2732.48|21
1645309840000|2022-02-19 22:30:40|2740.44|2732.74|2740.53|2732.83|2740.53|2732.83|2740.42|2732.72|19
1645309850000|2022-02-19 22:30:50|2740.55|2732.85|2740.62|2732.92|2740.62|2732.92|2740.55|2732.85|10
1645309860000|2022-02-19 22:31:00|2740.56|2732.86|2740.64|2732.94|2740.64|2732.94|2740.56|2732.86|9
1645309870000|2022-02-19 22:31:10|2740.63|2732.93|2740.65|2732.95|2740.7|2733|2740.57|2732.87|19
1645309880000|2022-02-19 22:31:20|2740.66|2732.96|2740.57|2732.87|2740.67|2732.97|2740.51|2732.81|12
1645309890000|2022-02-19 22:31:30|2740.58|2732.88|2740.58|2732.88|2740.61|2732.91|2740.49|2732.79|19
1645309900000|2022-02-19 22:31:40|2740.54|2732.84|2740.44|2732.74|2740.54|2732.84|2740.44|2732.74|15
1645309910000|2022-02-19 22:31:50|2740.45|2732.75|2740.57|2732.87|2740.58|2732.88|2740.45|2732.75|13
1645309920000|2022-02-19 22:32:00|2740.62|2732.92|2740.94|2733.24|2740.94|2733.24|2740.62|2732.92|21
1645309930000|2022-02-19 22:32:10|2740.95|2733.25|2740.97|2733.27|2740.99|2733.29|2740.95|2733.25|9
1645309940000|2022-02-19 22:32:20|2740.98|2733.28|2741.95|2734.25|2741.98|2734.28|2740.97|2733.27|23
1645309950000|2022-02-19 22:32:30|2742|2734.3|2742.14|2734.44|2742.15|2734.45|2741.97|2734.27|16
1645309960000|2022-02-19 22:32:40|2742.15|2734.45|2742.29|2734.59|2742.29|2734.59|2742.08|2734.38|20
1645309970000|2022-02-19 22:32:50|2742.3|2734.6|2742.33|2734.63|2742.33|2734.63|2742.23|2734.53|17
1645309980000|2022-02-19 22:33:00|2742.39|2734.69|2742.4|2734.7|2742.41|2734.71|2742.38|2734.68|13
1645309990000|2022-02-19 22:33:10|2742.41|2734.71|2742.43|2734.73|2742.44|2734.74|2742.35|2734.65|14
1645310010000|2022-02-19 22:33:30|2742.44|2734.74|2742.75|2735.05|2742.75|2735.05|2742.44|2734.74|3
1645310020000|2022-02-19 22:33:40|2742.74|2735.04|2742.77|2735.07|2742.77|2735.07|2742.74|2735.04|3
1645310030000|2022-02-19 22:33:50|2742.76|2735.06|2742.78|2735.08|2742.78|2735.08|2742.72|2735.02|20
1645310040000|2022-02-19 22:34:00|2742.76|2735.06|2742.79|2735.09|2742.79|2735.09|2742.76|2735.06|6
1645310050000|2022-02-19 22:34:10|2742.76|2735.06|2742.76|2735.06|2742.8|2735.1|2742.76|2735.06|7
1645310060000|2022-02-19 22:34:20|2742.79|2735.09|2742.75|2735.05|2742.79|2735.09|2742.75|2735.05|11
1645310070000|2022-02-19 22:34:30|2742.76|2735.06|2742.77|2735.07|2742.78|2735.08|2742.75|2735.05|14
1645310080000|2022-02-19 22:34:40|2742.76|2735.06|2742.75|2735.05|2742.76|2735.06|2742.75|2735.05|2
1645310090000|2022-02-19 22:34:50|2742.76|2735.06|2742.79|2735.09|2742.8|2735.1|2742.27|2734.57|11
1645310100000|2022-02-19 22:35:00|2742.8|2735.1|2742.62|2734.92|2742.8|2735.1|2742.62|2734.92|18
1645310110000|2022-02-19 22:35:10|2742.7|2735|2742.71|2735.01|2742.72|2735.02|2742.68|2734.98|10
1645310120000|2022-02-19 22:35:20|2742.7|2735|2742.64|2734.94|2742.73|2735.03|2742.64|2734.94|21
1645310130000|2022-02-19 22:35:30|2742.68|2734.98|2742.72|2735.02|2742.72|2735.02|2742.65|2734.95|18
1645310140000|2022-02-19 22:35:40|2742.65|2734.95|2742.7|2735|2742.72|2735.02|2742.65|2734.95|17
1645310150000|2022-02-19 22:35:50|2742.69|2734.99|2742.73|2735.03|2742.73|2735.03|2742.69|2734.99|14
1645310160000|2022-02-19 22:36:00|2742.71|2735.01|2742.72|2735.02|2742.73|2735.03|2742.71|2735.01|14
1645310170000|2022-02-19 22:36:10|2742.73|2735.03|2742.38|2734.68|2742.73|2735.03|2742.38|2734.68|12
1645310180000|2022-02-19 22:36:20|2742.39|2734.69|2742.43|2734.73|2742.44|2734.74|2742.39|2734.69|12
1645310190000|2022-02-19 22:36:30|2742.44|2734.74|2742.5|2734.8|2742.56|2734.86|2742.44|2734.74|9
1645310200000|2022-02-19 22:36:40|2742.51|2734.81|2742.54|2734.84|2742.54|2734.84|2742.51|2734.81|4
1645310210000|2022-02-19 22:36:50|2742.56|2734.86|2742.57|2734.87|2742.57|2734.87|2742.55|2734.85|5
1645310220000|2022-02-19 22:37:00|2742.56|2734.86|2742.52|2734.82|2742.57|2734.87|2742.5|2734.8|17
1645310230000|2022-02-19 22:37:10|2742.5|2734.8|2742.55|2734.85|2742.55|2734.85|2742.49|2734.79|21
1645310240000|2022-02-19 22:37:20|2742.56|2734.86|2742.57|2734.87|2742.58|2734.88|2742.48|2734.78|18
1645310250000|2022-02-19 22:37:30|2742.56|2734.86|2742.98|2735.28|2743|2735.3|2742.56|2734.86|13
1645310260000|2022-02-19 22:37:40|2742.97|2735.27|2743.07|2735.37|2743.11|2735.41|2742.96|2735.26|13
1645310270000|2022-02-19 22:37:50|2743.11|2735.41|2743.01|2735.31|2743.11|2735.41|2743.01|2735.31|14
1645310280000|2022-02-19 22:38:00|2743.02|2735.32|2743.12|2735.42|2743.2|2735.5|2743.01|2735.31|25
1645310290000|2022-02-19 22:38:10|2743.14|2735.44|2743.25|2735.55|2743.25|2735.55|2743.14|2735.44|15
1645310300000|2022-02-19 22:38:20|2743.24|2735.54|2744.03|2736.33|2744.05|2736.35|2743.17|2735.47|22
1645310310000|2022-02-19 22:38:30|2744.02|2736.32|2743.96|2736.26|2744.04|2736.34|2743.96|2736.26|19
1645310320000|2022-02-19 22:38:40|2743.95|2736.25|2743.94|2736.24|2743.98|2736.28|2743.93|2736.23|8
1645310330000|2022-02-19 22:38:50|2743.97|2736.27|2744.21|2736.51|2744.33|2736.63|2743.97|2736.27|21
1645310340000|2022-02-19 22:39:00|2744.25|2736.55|2744.24|2736.54|2744.25|2736.55|2744.14|2736.44|13
1645310350000|2022-02-19 22:39:10|2744.25|2736.55|2745.04|2737.34|2745.18|2737.48|2744.25|2736.55|19
1645310360000|2022-02-19 22:39:20|2745.03|2737.33|2745.14|2737.44|2745.14|2737.44|2744.61|2736.91|27
1645310370000|2022-02-19 22:39:30|2745.09|2737.39|2745.08|2737.38|2745.14|2737.44|2745.05|2737.35|18
1645310380000|2022-02-19 22:39:40|2745.09|2737.39|2745.12|2737.42|2745.17|2737.47|2745.08|2737.38|11
1645310390000|2022-02-19 22:39:50|2745.13|2737.43|2745.13|2737.43|2745.14|2737.44|2745.13|2737.43|3
1645310400000|2022-02-19 22:40:00|2745.14|2737.44|2745.14|2737.44|2745.2|2737.5|2745.09|2737.39|7
1645310410000|2022-02-19 22:40:10|2745.09|2737.39|2745.12|2737.42|2745.35|2737.65|2745.05|2737.35|24
1645310420000|2022-02-19 22:40:20|2745.09|2737.39|2745.15|2737.45|2745.16|2737.46|2745.05|2737.35|17
1645310430000|2022-02-19 22:40:30|2745.14|2737.44|2745.23|2737.53|2745.23|2737.53|2745.09|2737.39|15
1645310440000|2022-02-19 22:40:40|2745.24|2737.54|2745.23|2737.53|2745.29|2737.59|2745.21|2737.51|18
1645310450000|2022-02-19 22:40:50|2745.22|2737.52|2745.25|2737.55|2745.27|2737.57|2745.2|2737.5|16
1645310460000|2022-02-19 22:41:00|2745.22|2737.52|2745.21|2737.51|2745.26|2737.56|2745.18|2737.48|17
1645310470000|2022-02-19 22:41:10|2745.2|2737.5|2745.16|2737.46|2745.22|2737.52|2745.16|2737.46|18
1645310480000|2022-02-19 22:41:20|2745.11|2737.41|2745.13|2737.43|2745.15|2737.45|2744.96|2737.26|30
1645310490000|2022-02-19 22:41:30|2745.12|2737.42|2745.17|2737.47|2745.17|2737.47|2745.06|2737.36|20
1645310500000|2022-02-19 22:41:40|2745.16|2737.46|2745.12|2737.42|2745.21|2737.51|2745.11|2737.41|14
1645310510000|2022-02-19 22:41:50|2745.09|2737.39|2745.16|2737.46|2745.16|2737.46|2745.09|2737.39|10
1645310520000|2022-02-19 22:42:00|2745.17|2737.47|2745.25|2737.55|2745.25|2737.55|2745.09|2737.39|15
1645310530000|2022-02-19 22:42:10|2745.32|2737.62|2745.33|2737.63|2745.38|2737.68|2745.3|2737.6|14
1645310540000|2022-02-19 22:42:20|2745.35|2737.65|2745.36|2737.66|2745.4|2737.7|2745.35|2737.65|14
1645310550000|2022-02-19 22:42:30|2745.37|2737.67|2745.04|2737.34|2745.39|2737.69|2744.96|2737.26|9
1645310560000|2022-02-19 22:42:40|2745.05|2737.35|2745.06|2737.36|2745.06|2737.36|2745.05|2737.35|2
1645310570000|2022-02-19 22:42:50|2745.02|2737.32|2745.01|2737.31|2745.05|2737.35|2744.97|2737.27|19
1645310580000|2022-02-19 22:43:00|2745|2737.3|2745.25|2737.55|2745.26|2737.56|2745|2737.3|24
1645310590000|2022-02-19 22:43:10|2745.28|2737.58|2745.04|2737.34|2745.33|2737.63|2744.92|2737.22|17
1645310600000|2022-02-19 22:43:20|2745.01|2737.31|2744.94|2737.24|2745.01|2737.31|2744.86|2737.16|18
1645310610000|2022-02-19 22:43:30|2744.93|2737.23|2744.67|2736.97|2744.93|2737.23|2744.62|2736.92|28
1645310620000|2022-02-19 22:43:40|2744.66|2736.96|2744.97|2737.27|2744.97|2737.27|2744.66|2736.96|18
1645310630000|2022-02-19 22:43:50|2744.92|2737.22|2744.97|2737.27|2745.02|2737.32|2744.92|2737.22|23
1645310640000|2022-02-19 22:44:00|2745.01|2737.31|2746.42|2738.72|2746.63|2738.93|2745.01|2737.31|30
1645310650000|2022-02-19 22:44:10|2746.34|2738.64|2745.99|2738.29|2746.35|2738.65|2745.96|2738.26|17
1645310660000|2022-02-19 22:44:20|2745.98|2738.28|2747.01|2739.31|2747.03|2739.33|2745.84|2738.14|28
1645310670000|2022-02-19 22:44:30|2747.02|2739.32|2747.39|2739.69|2747.39|2739.69|2747.01|2739.31|22
1645310680000|2022-02-19 22:44:40|2747.4|2739.7|2751|2743.3|2751.03|2743.33|2747.39|2739.69|30
1645310690000|2022-02-19 22:44:50|2750.97|2743.27|2752.31|2744.61|2752.74|2745.04|2750.97|2743.27|24
1645310700000|2022-02-19 22:45:00|2752.35|2744.65|2750.94|2743.24|2752.35|2744.65|2750.94|2743.24|35
1645310710000|2022-02-19 22:45:10|2750.99|2743.29|2748.77|2741.07|2750.99|2743.29|2748.77|2741.07|37
1645310720000|2022-02-19 22:45:20|2748.76|2741.06|2748.53|2740.83|2749.01|2741.31|2748.48|2740.78|34
1645310730000|2022-02-19 22:45:30|2748.52|2740.82|2750.1|2742.4|2750.1|2742.4|2748.51|2740.81|34
1645310740000|2022-02-19 22:45:40|2750.04|2742.34|2750.21|2742.51|2750.53|2742.83|2750.03|2742.33|34
1645310750000|2022-02-19 22:45:50|2750.09|2742.39|2749.42|2741.72|2750.25|2742.55|2749.42|2741.72|28
1645310760000|2022-02-19 22:46:00|2749.45|2741.75|2748.96|2741.26|2749.83|2742.13|2748.96|2741.26|28
1645310770000|2022-02-19 22:46:10|2749.02|2741.32|2748.95|2741.25|2749.21|2741.51|2748.92|2741.22|28
1645310780000|2022-02-19 22:46:20|2748.96|2741.26|2749.52|2741.82|2749.79|2742.09|2748.95|2741.25|24
1645310790000|2022-02-19 22:46:30|2749.32|2741.62|2749.38|2741.68|2749.38|2741.68|2749.2|2741.5|17
1645310800000|2022-02-19 22:46:40|2749.29|2741.59|2749.22|2741.52|2749.32|2741.62|2749.19|2741.49|16
1645310810000|2022-02-19 22:46:50|2749.27|2741.57|2749.48|2741.78|2749.48|2741.78|2749.22|2741.52|9
1645310820000|2022-02-19 22:47:00|2749.44|2741.74|2749.44|2741.74|2749.47|2741.77|2749.37|2741.67|12
1645310830000|2022-02-19 22:47:10|2749.43|2741.73|2749.66|2741.96|2749.86|2742.16|2749.43|2741.73|20
1645310840000|2022-02-19 22:47:20|2749.65|2741.95|2749.67|2741.97|2749.73|2742.03|2749.4|2741.7|34
1645310850000|2022-02-19 22:47:30|2749.65|2741.95|2749.91|2742.21|2749.91|2742.21|2749.46|2741.76|31
1645310860000|2022-02-19 22:47:40|2749.89|2742.19|2749.75|2742.05|2749.93|2742.23|2749.6|2741.9|25
1645310870000|2022-02-19 22:47:50|2749.72|2742.02|2749.56|2741.86|2749.74|2742.04|2749.44|2741.74|28
1645310880000|2022-02-19 22:48:00|2749.53|2741.83|2749.6|2741.9|2749.61|2741.91|2749.49|2741.79|18
1645310890000|2022-02-19 22:48:10|2749.52|2741.82|2749.07|2741.37|2749.52|2741.82|2749.07|2741.37|15
1645310900000|2022-02-19 22:48:20|2749.08|2741.38|2749.21|2741.51|2749.21|2741.51|2749.08|2741.38|15
1645310910000|2022-02-19 22:48:30|2749.15|2741.45|2749.32|2741.62|2749.32|2741.62|2749.09|2741.39|24
1645310920000|2022-02-19 22:48:40|2749.35|2741.65|2749.31|2741.61|2749.36|2741.66|2749.23|2741.53|8
1645310930000|2022-02-19 22:48:50|2749.28|2741.58|2749.26|2741.56|2749.28|2741.58|2749.19|2741.49|16
1645310940000|2022-02-19 22:49:00|2749.28|2741.58|2749.25|2741.55|2749.28|2741.58|2749.25|2741.55|4
1645310950000|2022-02-19 22:49:10|2749.26|2741.56|2748.82|2741.12|2749.33|2741.63|2748.7|2741|21
1645310960000|2022-02-19 22:49:20|2748.64|2740.94|2749.09|2741.39|2749.09|2741.39|2748.57|2740.87|16
1645310970000|2022-02-19 22:49:30|2749.1|2741.4|2749.5|2741.8|2749.56|2741.86|2749.1|2741.4|16
1645310980000|2022-02-19 22:49:40|2749.67|2741.97|2749.63|2741.93|2749.93|2742.23|2749.59|2741.89|15
1645310990000|2022-02-19 22:49:50|2749.45|2741.75|2750.24|2742.54|2750.24|2742.54|2749.45|2741.75|23
1645311000000|2022-02-19 22:50:00|2750.18|2742.48|2750.94|2743.24|2751.01|2743.31|2750.18|2742.48|30
1645311010000|2022-02-19 22:50:10|2750.93|2743.23|2750.46|2742.76|2750.93|2743.23|2750.43|2742.73|23
1645311020000|2022-02-19 22:50:20|2750.45|2742.75|2750.4|2742.7|2750.45|2742.75|2750.18|2742.48|28
1645311030000|2022-02-19 22:50:30|2750.38|2742.68|2750.33|2742.63|2750.4|2742.7|2750.24|2742.54|10
1645311040000|2022-02-19 22:50:40|2750.3|2742.6|2750.36|2742.66|2750.37|2742.67|2750.2|2742.5|24
1645311050000|2022-02-19 22:50:50|2750.37|2742.67|2750.3|2742.6|2750.38|2742.68|2750.23|2742.53|15
1645311060000|2022-02-19 22:51:00|2750.29|2742.59|2750.3|2742.6|2750.31|2742.61|2750.17|2742.47|12
1645311070000|2022-02-19 22:51:10|2750.31|2742.61|2750.51|2742.81|2750.51|2742.81|2750.3|2742.6|21
1645311080000|2022-02-19 22:51:20|2750.48|2742.78|2750.35|2742.65|2750.48|2742.78|2750.02|2742.32|30
1645311090000|2022-02-19 22:51:30|2750.36|2742.66|2749.85|2742.15|2750.52|2742.82|2749.85|2742.15|26
1645311100000|2022-02-19 22:51:40|2749.88|2742.18|2750.35|2742.65|2750.37|2742.67|2749.87|2742.17|14
1645311110000|2022-02-19 22:51:50|2750.34|2742.64|2750.34|2742.64|2750.34|2742.64|2750.29|2742.59|5
1645311120000|2022-02-19 22:52:00|2750.43|2742.73|2750.35|2742.65|2750.61|2742.91|2750.29|2742.59|16
1645311130000|2022-02-19 22:52:10|2750.36|2742.66|2749.96|2742.26|2750.52|2742.82|2749.91|2742.21|22
1645311140000|2022-02-19 22:52:20|2749.91|2742.21|2749.91|2742.21|2749.91|2742.21|2749.82|2742.12|13
1645311150000|2022-02-19 22:52:30|2749.88|2742.18|2749.5|2741.8|2749.98|2742.28|2749.47|2741.77|20
1645311160000|2022-02-19 22:52:40|2749.51|2741.81|2749.88|2742.18|2750.36|2742.66|2749.4|2741.7|35
1645311170000|2022-02-19 22:52:50|2749.84|2742.14|2749.84|2742.14|2749.9|2742.2|2749.53|2741.83|34
1645311180000|2022-02-19 22:53:00|2749.77|2742.07|2749.7|2742|2749.9|2742.2|2749.58|2741.88|34
1645311190000|2022-02-19 22:53:10|2749.69|2741.99|2749.66|2741.96|2749.96|2742.26|2749.6|2741.9|34
1645311200000|2022-02-19 22:53:20|2749.67|2741.97|2750.35|2742.65|2751.29|2743.59|2749.64|2741.94|28
1645311210000|2022-02-19 22:53:30|2750.43|2742.73|2749.9|2742.2|2750.43|2742.73|2749.88|2742.18|28
1645311220000|2022-02-19 22:53:40|2749.88|2742.18|2749.92|2742.22|2749.96|2742.26|2749.84|2742.14|26
1645311230000|2022-02-19 22:53:50|2749.91|2742.21|2749.86|2742.16|2749.91|2742.21|2749.81|2742.11|29
1645311240000|2022-02-19 22:54:00|2749.85|2742.15|2750.02|2742.32|2750.25|2742.55|2749.85|2742.15|25
1645311250000|2022-02-19 22:54:10|2749.97|2742.27|2750.13|2742.43|2750.99|2743.29|2749.96|2742.26|32
1645311260000|2022-02-19 22:54:20|2750.19|2742.49|2750.18|2742.48|2750.26|2742.56|2750.08|2742.38|37
1645311270000|2022-02-19 22:54:30|2750.19|2742.49|2750.14|2742.44|2750.2|2742.5|2750.12|2742.42|24
1645311280000|2022-02-19 22:54:40|2750.15|2742.45|2750.15|2742.45|2750.21|2742.51|2750.14|2742.44|19
1645311290000|2022-02-19 22:54:50|2750.13|2742.43|2750.04|2742.34|2750.16|2742.46|2750|2742.3|19
1645311300000|2022-02-19 22:55:00|2750.05|2742.35|2750.19|2742.49|2750.22|2742.52|2750.05|2742.35|32
1645311310000|2022-02-19 22:55:10|2750.18|2742.48|2750.18|2742.48|2750.26|2742.56|2750.06|2742.36|23
1645311320000|2022-02-19 22:55:20|2750.19|2742.49|2750.12|2742.42|2750.19|2742.49|2750.12|2742.42|19
1645311330000|2022-02-19 22:55:30|2750.13|2742.43|2750.29|2742.59|2750.29|2742.59|2750.13|2742.43|19
1645311340000|2022-02-19 22:55:40|2750.3|2742.6|2750.38|2742.68|2750.38|2742.68|2750.23|2742.53|11
1645311350000|2022-02-19 22:55:50|2750.37|2742.67|2750.36|2742.66|2750.4|2742.7|2750.18|2742.48|24
1645311360000|2022-02-19 22:56:00|2750.27|2742.57|2750.48|2742.78|2750.5|2742.8|2750.27|2742.57|35
1645311370000|2022-02-19 22:56:10|2750.51|2742.81|2750.36|2742.66|2750.51|2742.81|2750.28|2742.58|11
1645311380000|2022-02-19 22:56:20|2750.39|2742.69|2750.47|2742.77|2750.47|2742.77|2750.39|2742.69|7
1645311390000|2022-02-19 22:56:30|2750.48|2742.78|2750.47|2742.77|2750.48|2742.78|2749.95|2742.25|17
1645311400000|2022-02-19 22:56:40|2750.48|2742.78|2750.45|2742.75|2750.49|2742.79|2750.45|2742.75|10
1645311410000|2022-02-19 22:56:50|2750.47|2742.77|2750.41|2742.71|2750.66|2742.96|2750.41|2742.71|27
1645311420000|2022-02-19 22:57:00|2750.42|2742.72|2750.57|2742.87|2750.69|2742.99|2750.32|2742.62|34
1645311430000|2022-02-19 22:57:10|2750.56|2742.86|2750.58|2742.88|2750.69|2742.99|2750.56|2742.86|32
1645311440000|2022-02-19 22:57:20|2750.59|2742.89|2750.57|2742.87|2750.64|2742.94|2750.52|2742.82|26
1645311450000|2022-02-19 22:57:30|2750.59|2742.89|2750.84|2743.14|2750.84|2743.14|2750.52|2742.82|32
1645311460000|2022-02-19 22:57:40|2750.83|2743.13|2750.8|2743.1|2750.92|2743.22|2750.8|2743.1|8
1645311470000|2022-02-19 22:57:50|2750.79|2743.09|2751.02|2743.32|2751.02|2743.32|2750.77|2743.07|12
1645311480000|2022-02-19 22:58:00|2751.01|2743.31|2750.96|2743.26|2751.01|2743.31|2750.9|2743.2|19
1645311490000|2022-02-19 22:58:10|2750.97|2743.27|2750.98|2743.28|2751.01|2743.31|2750.94|2743.24|15
1645311500000|2022-02-19 22:58:20|2750.96|2743.26|2750.52|2742.82|2751.01|2743.31|2750.5|2742.8|27
1645311510000|2022-02-19 22:58:30|2750.62|2742.92|2750|2742.3|2750.76|2743.06|2749.99|2742.29|17
1645311520000|2022-02-19 22:58:40|2750.01|2742.31|2749.94|2742.24|2750.17|2742.47|2749.9|2742.2|32
1645311530000|2022-02-19 22:58:50|2749.96|2742.26|2750.15|2742.45|2750.15|2742.45|2749.72|2742.02|33
1645311540000|2022-02-19 22:59:00|2750.07|2742.37|2749.99|2742.29|2750.14|2742.44|2749.97|2742.27|25
1645311550000|2022-02-19 22:59:10|2750|2742.3|2749.35|2741.65|2750.05|2742.35|2749.3|2741.6|27
1645311560000|2022-02-19 22:59:20|2749.29|2741.59|2749.66|2741.96|2749.66|2741.96|2749.29|2741.59|35
1645311570000|2022-02-19 22:59:30|2749.67|2741.97|2749.73|2742.03|2749.82|2742.12|2749.39|2741.69|26
1645311580000|2022-02-19 22:59:40|2749.75|2742.05|2748.2|2740.5|2749.83|2742.13|2747.99|2740.29|37
1645311590000|2022-02-19 22:59:50|2748.17|2740.47|2748.12|2740.42|2748.29|2740.59|2748.09|2740.39|30
1645311600000|2022-02-19 23:00:00|2748.13|2740.43|2748.07|2740.37|2748.17|2740.47|2747.95|2740.25|25
1645311610000|2022-02-19 23:00:10|2748.17|2740.47|2747.69|2739.99|2748.27|2740.57|2747.55|2739.85|31
1645311620000|2022-02-19 23:00:20|2747.31|2739.61|2745.97|2738.27|2747.31|2739.61|2745.93|2738.23|35
1645311630000|2022-02-19 23:00:30|2745.96|2738.26|2746.12|2738.42|2746.27|2738.57|2745.73|2738.03|27
1645311640000|2022-02-19 23:00:40|2746.13|2738.43|2746.22|2738.52|2746.24|2738.54|2746.07|2738.37|30
1645311650000|2022-02-19 23:00:50|2746.23|2738.53|2745.94|2738.24|2746.23|2738.53|2745.73|2738.03|32
1645311660000|2022-02-19 23:01:00|2745.96|2738.26|2746.41|2738.71|2746.45|2738.75|2745.93|2738.23|24
1645311670000|2022-02-19 23:01:10|2746.49|2738.79|2746.37|2738.67|2746.68|2738.98|2746.35|2738.65|20
1645311680000|2022-02-19 23:01:20|2746.36|2738.66|2747.44|2739.74|2747.46|2739.76|2746.36|2738.66|34
1645311690000|2022-02-19 23:01:30|2747.36|2739.66|2746.73|2739.03|2747.37|2739.67|2746.73|2739.03|38
1645311700000|2022-02-19 23:01:40|2746.56|2738.86|2746.03|2738.33|2746.56|2738.86|2745.68|2737.98|34
1645311710000|2022-02-19 23:01:50|2745.98|2738.28|2744.68|2736.98|2746.23|2738.53|2744.68|2736.98|32
1645311720000|2022-02-19 23:02:00|2744.74|2737.04|2745.67|2737.97|2745.67|2737.97|2744.74|2737.04|22
1645311730000|2022-02-19 23:02:10|2745.65|2737.95|2745.48|2737.78|2745.73|2738.03|2745.48|2737.78|25
1645311740000|2022-02-19 23:02:20|2745.5|2737.8|2745.67|2737.97|2745.7|2738|2745.49|2737.79|23
1645311750000|2022-02-19 23:02:30|2745.66|2737.96|2745.68|2737.98|2745.75|2738.05|2745.66|2737.96|18
1645311760000|2022-02-19 23:02:40|2745.73|2738.03|2745.92|2738.22|2745.95|2738.25|2745.46|2737.76|22
1645311770000|2022-02-19 23:02:50|2745.82|2738.12|2745.72|2738.02|2745.96|2738.26|2745.68|2737.98|25
1645311780000|2022-02-19 23:03:00|2745.73|2738.03|2745.46|2737.76|2745.73|2738.03|2745.4|2737.7|36
1645311790000|2022-02-19 23:03:10|2745.43|2737.73|2745.35|2737.65|2745.43|2737.73|2745.19|2737.49|34
1645311800000|2022-02-19 23:03:20|2745.3|2737.6|2745.14|2737.44|2745.3|2737.6|2745.13|2737.43|29
1645311810000|2022-02-19 23:03:30|2745.13|2737.43|2745.54|2737.84|2745.54|2737.84|2745.13|2737.43|33
1645311820000|2022-02-19 23:03:40|2745.56|2737.86|2745.24|2737.54|2745.7|2738|2745.24|2737.54|22
1645311830000|2022-02-19 23:03:50|2745.3|2737.6|2743.22|2735.52|2745.3|2737.6|2742.91|2735.21|36
1645311840000|2022-02-19 23:04:00|2743.23|2735.53|2743.54|2735.84|2743.54|2735.84|2743.04|2735.34|36
1645311850000|2022-02-19 23:04:10|2743.49|2735.79|2743.43|2735.73|2743.74|2736.04|2743.36|2735.66|32
1645311860000|2022-02-19 23:04:20|2743.42|2735.72|2744.2|2736.5|2744.25|2736.55|2743.42|2735.72|30
1645311870000|2022-02-19 23:04:30|2744.17|2736.47|2745.29|2737.59|2745.62|2737.92|2744.17|2736.47|36
1645311880000|2022-02-19 23:04:40|2745.3|2737.6|2745.55|2737.85|2745.56|2737.86|2745.28|2737.58|31
1645311890000|2022-02-19 23:04:50|2745.54|2737.84|2746.36|2738.66|2746.4|2738.7|2745.45|2737.75|29
1645311900000|2022-02-19 23:05:00|2746.4|2738.7|2745.97|2738.27|2746.48|2738.78|2745.97|2738.27|28
1645311910000|2022-02-19 23:05:10|2745.93|2738.23|2746.08|2738.38|2746.11|2738.41|2744.91|2737.21|34
1645311920000|2022-02-19 23:05:20|2746.1|2738.4|2746.04|2738.34|2746.13|2738.43|2746.03|2738.33|26
1645311930000|2022-02-19 23:05:30|2746.05|2738.35|2746.19|2738.49|2746.22|2738.52|2745.92|2738.22|25
1645311940000|2022-02-19 23:05:40|2746.2|2738.5|2746.83|2739.13|2746.83|2739.13|2746.19|2738.49|17
1645311950000|2022-02-19 23:05:50|2747.13|2739.43|2748.83|2741.13|2748.9|2741.2|2747.13|2739.43|31
1645311960000|2022-02-19 23:06:00|2748.86|2741.16|2748.15|2740.45|2748.88|2741.18|2747.8|2740.1|28
1645311970000|2022-02-19 23:06:10|2748.21|2740.51|2748.17|2740.47|2748.32|2740.62|2748.13|2740.43|31
1645311980000|2022-02-19 23:06:20|2748.15|2740.45|2749.05|2741.35|2749.05|2741.35|2748.14|2740.44|30
1645311990000|2022-02-19 23:06:30|2749.04|2741.34|2748.06|2740.36|2749.57|2741.87|2747.97|2740.27|35
1645312000000|2022-02-19 23:06:40|2748.05|2740.35|2748.09|2740.39|2748.11|2740.41|2747.85|2740.15|32
1645312010000|2022-02-19 23:06:50|2748.17|2740.47|2746.84|2739.14|2748.17|2740.47|2746.8|2739.1|26
1645312020000|2022-02-19 23:07:00|2746.85|2739.15|2746.22|2738.52|2747.15|2739.45|2746.08|2738.38|33
1645312030000|2022-02-19 23:07:10|2746.11|2738.41|2746|2738.3|2746.2|2738.5|2745.61|2737.91|35
1645312040000|2022-02-19 23:07:20|2746.01|2738.31|2746.46|2738.76|2746.46|2738.76|2745.71|2738.01|37
1645312050000|2022-02-19 23:07:30|2746.52|2738.82|2746.55|2738.85|2746.69|2738.99|2746.49|2738.79|28
1645312060000|2022-02-19 23:07:40|2746.58|2738.88|2745.96|2738.26|2746.68|2738.98|2745.96|2738.26|36
1645312070000|2022-02-19 23:07:50|2745.97|2738.27|2746.18|2738.48|2746.18|2738.48|2745.83|2738.13|28
1645312080000|2022-02-19 23:08:00|2746.16|2738.46|2746.25|2738.55|2746.25|2738.55|2746.05|2738.35|20
1645312090000|2022-02-19 23:08:10|2746.26|2738.56|2746.18|2738.48|2746.26|2738.56|2746.17|2738.47|20
1645312100000|2022-02-19 23:08:20|2746.17|2738.47|2746.13|2738.43|2746.19|2738.49|2746.13|2738.43|17
1645312110000|2022-02-19 23:08:30|2746.11|2738.41|2746.14|2738.44|2746.22|2738.52|2746.07|2738.37|24
1645312120000|2022-02-19 23:08:40|2746.15|2738.45|2746.14|2738.44|2746.15|2738.45|2746.07|2738.37|26
1645312130000|2022-02-19 23:08:50|2746.13|2738.43|2745.81|2738.11|2746.14|2738.44|2745.76|2738.06|20
1645312140000|2022-02-19 23:09:00|2745.94|2738.24|2745.85|2738.15|2746.04|2738.34|2745.79|2738.09|20
1645312150000|2022-02-19 23:09:10|2745.19|2737.49|2746.04|2738.34|2746.04|2738.34|2745.19|2737.49|5
1645312160000|2022-02-19 23:09:20|2745.98|2738.28|2745.91|2738.21|2746.03|2738.33|2745.85|2738.15|23
1645312170000|2022-02-19 23:09:30|2745.9|2738.2|2745.78|2738.08|2745.91|2738.21|2745.77|2738.07|10
1645312180000|2022-02-19 23:09:40|2745.76|2738.06|2745.9|2738.2|2745.93|2738.23|2745.71|2738.01|14
1645312190000|2022-02-19 23:09:50|2745.89|2738.19|2745.81|2738.11|2745.92|2738.22|2745.75|2738.05|24
1645312200000|2022-02-19 23:10:00|2745.79|2738.09|2747.62|2739.92|2747.62|2739.92|2745.72|2738.02|27
1645312210000|2022-02-19 23:10:10|2747.67|2739.97|2746.62|2738.92|2747.67|2739.97|2746.62|2738.92|30
1645312220000|2022-02-19 23:10:20|2746.63|2738.93|2746.86|2739.16|2746.88|2739.18|2746.52|2738.82|18
1645312230000|2022-02-19 23:10:30|2746.77|2739.07|2748.01|2740.31|2748.02|2740.32|2746.76|2739.06|28
1645312240000|2022-02-19 23:10:40|2748.02|2740.32|2747.48|2739.78|2748.02|2740.32|2747.43|2739.73|27
1645312250000|2022-02-19 23:10:50|2747.57|2739.87|2746.65|2738.95|2747.57|2739.87|2746.62|2738.92|22
1645312260000|2022-02-19 23:11:00|2746.66|2738.96|2747.13|2739.43|2747.46|2739.76|2746.66|2738.96|28
1645312270000|2022-02-19 23:11:10|2747.14|2739.44|2747.15|2739.45|2747.29|2739.59|2746.93|2739.23|33
1645312280000|2022-02-19 23:11:20|2747.25|2739.55|2747.81|2740.11|2747.81|2740.11|2747.19|2739.49|28
1645312290000|2022-02-19 23:11:30|2747.79|2740.09|2747.8|2740.1|2747.92|2740.22|2747.79|2740.09|20
1645312300000|2022-02-19 23:11:40|2747.79|2740.09|2747.88|2740.18|2747.96|2740.26|2747.78|2740.08|15
1645312310000|2022-02-19 23:11:50|2747.87|2740.17|2749.38|2741.68|2749.38|2741.68|2747.78|2740.08|30
1645312320000|2022-02-19 23:12:00|2749.39|2741.69|2750.6|2742.9|2750.65|2742.95|2749.39|2741.69|34
1645312330000|2022-02-19 23:12:10|2750.57|2742.87|2751.64|2743.94|2751.83|2744.13|2750.56|2742.86|34
1645312340000|2022-02-19 23:12:20|2751.66|2743.96|2751.04|2743.34|2751.76|2744.06|2750.89|2743.19|32
1645312350000|2022-02-19 23:12:30|2751.06|2743.36|2751.44|2743.74|2751.55|2743.85|2751.01|2743.31|35
1645312360000|2022-02-19 23:12:40|2751.42|2743.72|2751.71|2744.01|2751.73|2744.03|2751.42|2743.72|29
1645312370000|2022-02-19 23:12:50|2751.7|2744|2752.42|2744.72|2752.5|2744.8|2751.7|2744|33
1645312380000|2022-02-19 23:13:00|2752.43|2744.73|2751.54|2743.84|2752.67|2744.97|2751.41|2743.71|32
1645312390000|2022-02-19 23:13:10|2751.59|2743.89|2751.98|2744.28|2751.98|2744.28|2751.59|2743.89|30
1645312400000|2022-02-19 23:13:20|2751.96|2744.26|2750.98|2743.28|2751.99|2744.29|2750.98|2743.28|26
1645312410000|2022-02-19 23:13:30|2751.02|2743.32|2751.37|2743.67|2751.45|2743.75|2750.97|2743.27|31
1645312420000|2022-02-19 23:13:40|2751.34|2743.64|2751.53|2743.83|2751.93|2744.23|2751.34|2743.64|23
1645312430000|2022-02-19 23:13:50|2751.57|2743.87|2751.9|2744.2|2751.99|2744.29|2751.3|2743.6|26
1645312440000|2022-02-19 23:14:00|2751.89|2744.19|2751.7|2744|2751.92|2744.22|2751.6|2743.9|30
1645312450000|2022-02-19 23:14:10|2751.71|2744.01|2751.67|2743.97|2751.74|2744.04|2751.65|2743.95|21
1645312460000|2022-02-19 23:14:20|2751.68|2743.98|2751.82|2744.12|2751.82|2744.12|2751.68|2743.98|5
1645312470000|2022-02-19 23:14:30|2751.83|2744.13|2751.82|2744.12|2751.83|2744.13|2751.82|2744.12|2
1645312480000|2022-02-19 23:14:40|2751.83|2744.13|2752.62|2744.92|2752.62|2744.92|2751.8|2744.1|25
1645312490000|2022-02-19 23:14:50|2752.63|2744.93|2753.12|2745.42|2753.17|2745.47|2752.36|2744.66|36
1645312500000|2022-02-19 23:15:00|2753.1|2745.4|2752.88|2745.18|2753.13|2745.43|2752.83|2745.13|30
1645312510000|2022-02-19 23:15:10|2752.9|2745.2|2752.88|2745.18|2753.14|2745.44|2752.83|2745.13|27
1645312520000|2022-02-19 23:15:20|2752.85|2745.15|2752.93|2745.23|2753.08|2745.38|2752.47|2744.77|32
1645312530000|2022-02-19 23:15:30|2752.94|2745.24|2753.07|2745.37|2753.12|2745.42|2752.49|2744.79|34
1645312540000|2022-02-19 23:15:40|2753.08|2745.38|2752.53|2744.83|2753.14|2745.44|2752.53|2744.83|29
1645312550000|2022-02-19 23:15:50|2752.35|2744.65|2752.94|2745.24|2752.94|2745.24|2752.28|2744.58|30
1645312560000|2022-02-19 23:16:00|2752.89|2745.19|2752.64|2744.94|2753.22|2745.52|2752.61|2744.91|29
1645312570000|2022-02-19 23:16:10|2752.65|2744.95|2752.82|2745.12|2752.82|2745.12|2752.61|2744.91|31
1645312580000|2022-02-19 23:16:20|2752.84|2745.14|2752.85|2745.15|2753.02|2745.32|2752.64|2744.94|29
1645312590000|2022-02-19 23:16:30|2752.86|2745.16|2752.8|2745.1|2752.86|2745.16|2752.57|2744.87|26
1645312600000|2022-02-19 23:16:40|2752.92|2745.22|2753.82|2746.12|2753.84|2746.14|2752.81|2745.11|32
1645312610000|2022-02-19 23:16:50|2753.76|2746.06|2753.93|2746.23|2754.02|2746.32|2753.56|2745.86|34
1645312620000|2022-02-19 23:17:00|2753.85|2746.15|2754.8|2747.1|2754.8|2747.1|2753.56|2745.86|31
1645312630000|2022-02-19 23:17:10|2754.79|2747.09|2754.37|2746.67|2754.79|2747.09|2754.11|2746.41|32
1645312640000|2022-02-19 23:17:20|2754.36|2746.66|2754.09|2746.39|2754.44|2746.74|2754.01|2746.31|31
1645312650000|2022-02-19 23:17:30|2754.08|2746.38|2754.17|2746.47|2754.41|2746.71|2753.98|2746.28|30
1645312660000|2022-02-19 23:17:40|2754.15|2746.45|2753.95|2746.25|2754.22|2746.52|2753.93|2746.23|19
1645312670000|2022-02-19 23:17:50|2754.01|2746.31|2754.38|2746.68|2754.44|2746.74|2754.01|2746.31|17
1645312680000|2022-02-19 23:18:00|2754.49|2746.79|2753.72|2746.02|2754.55|2746.85|2753.72|2746.02|27
1645312690000|2022-02-19 23:18:10|2753.76|2746.06|2753.75|2746.05|2753.96|2746.26|2753.75|2746.05|23
1645312700000|2022-02-19 23:18:20|2753.73|2746.03|2753.98|2746.28|2754.05|2746.35|2753.73|2746.03|22
1645312710000|2022-02-19 23:18:30|2753.97|2746.27|2754.6|2746.9|2754.6|2746.9|2753.96|2746.26|25
1645312720000|2022-02-19 23:18:40|2754.61|2746.91|2754.09|2746.39|2754.7|2747|2754|2746.3|28
1645312730000|2022-02-19 23:18:50|2754.12|2746.42|2754.55|2746.85|2754.55|2746.85|2754.08|2746.38|31
1645312740000|2022-02-19 23:19:00|2754.59|2746.89|2754.6|2746.9|2754.81|2747.11|2754.28|2746.58|26
1645312750000|2022-02-19 23:19:10|2754.61|2746.91|2754.71|2747.01|2754.79|2747.09|2754.61|2746.91|25
1645312760000|2022-02-19 23:19:20|2754.7|2747|2754.8|2747.1|2754.87|2747.17|2754.7|2747|32
1645312770000|2022-02-19 23:19:30|2754.82|2747.12|2754.93|2747.23|2754.99|2747.29|2754.81|2747.11|28
1645312780000|2022-02-19 23:19:40|2754.94|2747.24|2755.35|2747.65|2755.35|2747.65|2754.94|2747.24|23
1645312790000|2022-02-19 23:19:50|2755.14|2747.44|2755.28|2747.58|2755.31|2747.61|2755.14|2747.44|21
1645312800000|2022-02-19 23:20:00|2755.29|2747.59|2755.64|2747.94|2755.67|2747.97|2755.21|2747.51|21
1645312810000|2022-02-19 23:20:10|2755.63|2747.93|2755.5|2747.8|2755.63|2747.93|2755.49|2747.79|15
1645312820000|2022-02-19 23:20:20|2755.53|2747.83|2755.39|2747.69|2755.54|2747.84|2754.33|2746.63|37
1645312830000|2022-02-19 23:20:30|2755.37|2747.67|2755.05|2747.35|2755.41|2747.71|2754.86|2747.16|24
1645312840000|2022-02-19 23:20:40|2755.06|2747.36|2755.14|2747.44|2755.25|2747.55|2755.05|2747.35|31
1645312850000|2022-02-19 23:20:50|2755.11|2747.41|2754.54|2746.84|2755.17|2747.47|2754.29|2746.59|27
1645312860000|2022-02-19 23:21:00|2754.68|2746.98|2754.38|2746.68|2754.75|2747.05|2754.06|2746.36|28
1645312870000|2022-02-19 23:21:10|2754.36|2746.66|2754.47|2746.77|2754.47|2746.77|2754.34|2746.64|27
1645312880000|2022-02-19 23:21:20|2754.49|2746.79|2754.35|2746.65|2754.49|2746.79|2754.26|2746.56|18
1645312890000|2022-02-19 23:21:30|2754.37|2746.67|2754.35|2746.65|2754.4|2746.7|2754.32|2746.62|16
1645312900000|2022-02-19 23:21:40|2754.33|2746.63|2754.56|2746.86|2754.85|2747.15|2754.29|2746.59|29
1645312910000|2022-02-19 23:21:50|2754.52|2746.82|2754.45|2746.75|2754.6|2746.9|2754.35|2746.65|29
1645312920000|2022-02-19 23:22:00|2754.47|2746.77|2754.55|2746.85|2754.66|2746.96|2754.43|2746.73|33
1645312930000|2022-02-19 23:22:10|2754.41|2746.71|2753.65|2745.95|2754.41|2746.71|2753.28|2745.58|32
1645312940000|2022-02-19 23:22:20|2753.69|2745.99|2754.8|2747.1|2754.86|2747.16|2753.69|2745.99|24
1645312950000|2022-02-19 23:22:30|2754.81|2747.11|2754.77|2747.07|2754.81|2747.11|2754.7|2747|19
1645312960000|2022-02-19 23:22:40|2754.76|2747.06|2754.04|2746.34|2755.39|2747.69|2754.04|2746.34|28
1645312970000|2022-02-19 23:22:50|2753.93|2746.23|2754.55|2746.85|2754.59|2746.89|2753.9|2746.2|24
1645312980000|2022-02-19 23:23:00|2754.57|2746.87|2754.26|2746.56|2754.57|2746.87|2754.21|2746.51|23
1645312990000|2022-02-19 23:23:10|2754.27|2746.57|2754.43|2746.73|2754.49|2746.79|2754.26|2746.56|12
1645313000000|2022-02-19 23:23:20|2754.56|2746.86|2754.18|2746.48|2754.56|2746.86|2754.14|2746.44|24
1645313010000|2022-02-19 23:23:30|2754.12|2746.42|2754.21|2746.51|2754.28|2746.58|2754.1|2746.4|24
1645313020000|2022-02-19 23:23:40|2754.11|2746.41|2754.7|2747|2754.92|2747.22|2754.07|2746.37|24
1645313030000|2022-02-19 23:23:50|2754.73|2747.03|2755.34|2747.64|2755.73|2748.03|2754.73|2747.03|32
1645313040000|2022-02-19 23:24:00|2755.38|2747.68|2754.75|2747.05|2755.38|2747.68|2754.38|2746.68|28
1645313050000|2022-02-19 23:24:10|2754.77|2747.07|2755.02|2747.32|2755.02|2747.32|2754.77|2747.07|22
1645313060000|2022-02-19 23:24:20|2755.01|2747.31|2755.01|2747.31|2755.09|2747.39|2754.78|2747.08|28
1645313070000|2022-02-19 23:24:30|2754.98|2747.28|2755.05|2747.35|2755.06|2747.36|2754.88|2747.18|21
1645313080000|2022-02-19 23:24:40|2755.29|2747.59|2755.17|2747.47|2755.29|2747.59|2755.08|2747.38|10
1645313090000|2022-02-19 23:24:50|2755.19|2747.49|2755.19|2747.49|2755.42|2747.72|2755.15|2747.45|28
1645313100000|2022-02-19 23:25:00|2755.22|2747.52|2755.26|2747.56|2755.32|2747.62|2755.16|2747.46|26
1645313110000|2022-02-19 23:25:10|2755.28|2747.58|2755.25|2747.55|2755.32|2747.62|2755.21|2747.51|20
1645313120000|2022-02-19 23:25:20|2755.26|2747.56|2755.29|2747.59|2755.29|2747.59|2755.21|2747.51|17
1645313130000|2022-02-19 23:25:30|2755.28|2747.58|2755.29|2747.59|2755.43|2747.73|2755.28|2747.58|13
1645313140000|2022-02-19 23:25:40|2755.28|2747.58|2755.31|2747.61|2755.34|2747.64|2755.28|2747.58|12
1645313150000|2022-02-19 23:25:50|2755.33|2747.63|2755.32|2747.62|2755.34|2747.64|2755.26|2747.56|16
1645313160000|2022-02-19 23:26:00|2755.26|2747.56|2755.33|2747.63|2755.38|2747.68|2755.24|2747.54|20
1645313170000|2022-02-19 23:26:10|2755.32|2747.62|2755.41|2747.71|2755.41|2747.71|2755.28|2747.58|21
1645313180000|2022-02-19 23:26:20|2755.39|2747.69|2755.62|2747.92|2755.62|2747.92|2755.34|2747.64|24
1645313190000|2022-02-19 23:26:30|2755.59|2747.89|2755.36|2747.66|2755.64|2747.94|2755.33|2747.63|20
1645313200000|2022-02-19 23:26:40|2755.39|2747.69|2755.35|2747.65|2755.49|2747.79|2755.35|2747.65|20
1645313210000|2022-02-19 23:26:50|2755.36|2747.66|2755.33|2747.63|2755.44|2747.74|2755.28|2747.58|24
1645313220000|2022-02-19 23:27:00|2755.39|2747.69|2755.41|2747.71|2755.44|2747.74|2754.84|2747.14|13
1645313230000|2022-02-19 23:27:10|2755.38|2747.68|2754.92|2747.22|2755.39|2747.69|2754.92|2747.22|22
1645313240000|2022-02-19 23:27:20|2754.9|2747.2|2755.13|2747.43|2755.3|2747.6|2754.86|2747.16|22
1645313250000|2022-02-19 23:27:30|2755.18|2747.48|2755.15|2747.45|2755.32|2747.62|2755.14|2747.44|20
1645313260000|2022-02-19 23:27:40|2755.23|2747.53|2755.09|2747.39|2755.23|2747.53|2754.95|2747.25|22
1645313270000|2022-02-19 23:27:50|2755.13|2747.43|2755.03|2747.33|2755.17|2747.47|2754.96|2747.26|19
1645313280000|2022-02-19 23:28:00|2754.99|2747.29|2754.92|2747.22|2755.01|2747.31|2754.88|2747.18|8
1645313290000|2022-02-19 23:28:10|2754.86|2747.16|2753.26|2745.56|2754.86|2747.16|2753.18|2745.48|29
1645313300000|2022-02-19 23:28:20|2753.24|2745.54|2753.23|2745.53|2753.34|2745.64|2753.22|2745.52|21
1645313310000|2022-02-19 23:28:30|2753.2|2745.5|2753|2745.3|2753.23|2745.53|2752.67|2744.97|31
1645313320000|2022-02-19 23:28:40|2753.12|2745.42|2753.01|2745.31|2753.27|2745.57|2752.89|2745.19|26
1645313330000|2022-02-19 23:28:50|2753.02|2745.32|2753.05|2745.35|2753.16|2745.46|2753|2745.3|27
1645313340000|2022-02-19 23:29:00|2753.04|2745.34|2752.83|2745.13|2753.05|2745.35|2752.83|2745.13|24
1645313350000|2022-02-19 23:29:10|2752.84|2745.14|2752.12|2744.42|2752.87|2745.17|2752.12|2744.42|32
1645313360000|2022-02-19 23:29:20|2752.23|2744.53|2752.99|2745.29|2753.01|2745.31|2752.23|2744.53|29
1645313370000|2022-02-19 23:29:30|2753|2745.3|2752.83|2745.13|2753|2745.3|2752.81|2745.11|32
1645313380000|2022-02-19 23:29:40|2752.75|2745.05|2752.97|2745.27|2752.99|2745.29|2752.75|2745.05|25
1645313390000|2022-02-19 23:29:50|2752.95|2745.25|2752.97|2745.27|2752.97|2745.27|2752.85|2745.15|21
1645313400000|2022-02-19 23:30:00|2752.96|2745.26|2753.64|2745.94|2753.64|2745.94|2752.82|2745.12|27
1645313410000|2022-02-19 23:30:10|2753.68|2745.98|2752.84|2745.14|2753.84|2746.14|2752.84|2745.14|29
1645313420000|2022-02-19 23:30:20|2752.85|2745.15|2752.4|2744.7|2752.93|2745.23|2752.39|2744.69|28
1645313430000|2022-02-19 23:30:30|2752.42|2744.72|2752.62|2744.92|2752.97|2745.27|2752.39|2744.69|33
1645313440000|2022-02-19 23:30:40|2752.56|2744.86|2752.56|2744.86|2752.73|2745.03|2752.51|2744.81|28
1645313450000|2022-02-19 23:30:50|2752.58|2744.88|2752.63|2744.93|2752.67|2744.97|2752.57|2744.87|23
1645313460000|2022-02-19 23:31:00|2752.66|2744.96|2752.64|2744.94|2752.69|2744.99|2752.61|2744.91|16
1645313470000|2022-02-19 23:31:10|2752.63|2744.93|2752.09|2744.39|2752.63|2744.93|2751.98|2744.28|33
1645313480000|2022-02-19 23:31:20|2752.08|2744.38|2752.19|2744.49|2752.19|2744.49|2752.06|2744.36|18
1645313490000|2022-02-19 23:31:30|2752.18|2744.48|2751.98|2744.28|2752.23|2744.53|2751.98|2744.28|24
1645313500000|2022-02-19 23:31:40|2752.01|2744.31|2752.01|2744.31|2752.03|2744.33|2751.75|2744.05|26
1645313510000|2022-02-19 23:31:50|2752|2744.3|2752.01|2744.31|2752.03|2744.33|2751.97|2744.27|17
1645313520000|2022-02-19 23:32:00|2751.99|2744.29|2752.32|2744.62|2752.49|2744.79|2751.97|2744.27|26
1645313530000|2022-02-19 23:32:10|2752.36|2744.66|2754.26|2746.56|2754.57|2746.87|2752.36|2744.66|30
1645313540000|2022-02-19 23:32:20|2754.28|2746.58|2753.73|2746.03|2754.28|2746.58|2753.02|2745.32|31
1645313550000|2022-02-19 23:32:30|2753.76|2746.06|2753.57|2745.87|2753.81|2746.11|2753.52|2745.82|27
1645313560000|2022-02-19 23:32:40|2753.65|2745.95|2755.04|2747.34|2755.07|2747.37|2753.65|2745.95|27
1645313570000|2022-02-19 23:32:50|2755.02|2747.32|2754.78|2747.08|2755.05|2747.35|2754.73|2747.03|27
1645313580000|2022-02-19 23:33:00|2754.83|2747.13|2758|2750.3|2758|2750.3|2754.78|2747.08|35
1645313590000|2022-02-19 23:33:10|2758.06|2750.36|2760.62|2752.92|2760.62|2752.92|2758.03|2750.33|31
1645313600000|2022-02-19 23:33:20|2760.63|2752.93|2762.32|2754.62|2762.53|2754.83|2760.35|2752.65|34
1645313610000|2022-02-19 23:33:30|2762.2|2754.5|2760.71|2753.01|2762.2|2754.5|2760.71|2753.01|35
1645313620000|2022-02-19 23:33:40|2760.69|2752.99|2760.38|2752.68|2761.98|2754.28|2760.38|2752.68|36
1645313630000|2022-02-19 23:33:50|2760.37|2752.67|2761.97|2754.27|2762.08|2754.38|2760.32|2752.62|34
1645313640000|2022-02-19 23:34:00|2761.99|2754.29|2761.16|2753.46|2762.48|2754.78|2761.11|2753.41|39
1645313650000|2022-02-19 23:34:10|2761.19|2753.49|2761.18|2753.48|2761.19|2753.49|2760.86|2753.16|29
1645313660000|2022-02-19 23:34:20|2761.25|2753.55|2761.23|2753.53|2761.25|2753.55|2761.17|2753.47|26
1645313670000|2022-02-19 23:34:30|2761.24|2753.54|2761.06|2753.36|2761.24|2753.54|2760.85|2753.15|27
1645313680000|2022-02-19 23:34:40|2761.08|2753.38|2761.03|2753.33|2761.11|2753.41|2761.03|2753.33|21
1645313690000|2022-02-19 23:34:50|2761.05|2753.35|2761.15|2753.45|2761.18|2753.48|2760.96|2753.26|21
1645313700000|2022-02-19 23:35:00|2761.16|2753.46|2760.92|2753.22|2761.16|2753.46|2760.87|2753.17|24
1645313710000|2022-02-19 23:35:10|2760.91|2753.21|2760.84|2753.14|2760.97|2753.27|2760.74|2753.04|28
1645313720000|2022-02-19 23:35:20|2760.81|2753.11|2760.64|2752.94|2760.84|2753.14|2760.46|2752.76|30
1645313730000|2022-02-19 23:35:30|2760.57|2752.87|2759.4|2751.7|2760.65|2752.95|2759.4|2751.7|32
1645313740000|2022-02-19 23:35:40|2759.41|2751.71|2758.35|2750.65|2759.48|2751.78|2758.29|2750.59|30
1645313750000|2022-02-19 23:35:50|2758.36|2750.66|2758.42|2750.72|2758.49|2750.79|2758.33|2750.63|29
1645313760000|2022-02-19 23:36:00|2758.5|2750.8|2758.64|2750.94|2758.68|2750.98|2758.45|2750.75|13
1645313770000|2022-02-19 23:36:10|2758.73|2751.03|2760.99|2753.29|2760.99|2753.29|2758.73|2751.03|33
1645313780000|2022-02-19 23:36:20|2761|2753.3|2761.07|2753.37|2761.12|2753.42|2760.95|2753.25|29
1645313790000|2022-02-19 23:36:30|2761.08|2753.38|2760.99|2753.29|2761.08|2753.38|2760.99|2753.29|12
1645313800000|2022-02-19 23:36:40|2760.97|2753.27|2760.91|2753.21|2761.12|2753.42|2760.9|2753.2|27
1645313810000|2022-02-19 23:36:50|2760.98|2753.28|2760.98|2753.28|2761.01|2753.31|2760.91|2753.21|23
1645313820000|2022-02-19 23:37:00|2760.97|2753.27|2761|2753.3|2761|2753.3|2760.87|2753.17|6
1645313830000|2022-02-19 23:37:10|2760.94|2753.24|2760.92|2753.22|2760.94|2753.24|2760.92|2753.22|6
1645313840000|2022-02-19 23:37:20|2760.9|2753.2|2760.76|2753.06|2760.96|2753.26|2760.76|2753.06|15
1645313850000|2022-02-19 23:37:30|2760.81|2753.11|2760.9|2753.2|2760.91|2753.21|2760.76|2753.06|18
1645313860000|2022-02-19 23:37:40|2760.88|2753.18|2760.95|2753.25|2760.99|2753.29|2760.88|2753.18|30
1645313870000|2022-02-19 23:37:50|2760.94|2753.24|2761.08|2753.38|2761.24|2753.54|2760.93|2753.23|24
1645313880000|2022-02-19 23:38:00|2761.07|2753.37|2761.08|2753.38|2761.13|2753.43|2761.01|2753.31|20
1645313890000|2022-02-19 23:38:10|2761.13|2753.43|2760.72|2753.02|2761.18|2753.48|2760.72|2753.02|21
1645313900000|2022-02-19 23:38:20|2760.67|2752.97|2760.9|2753.2|2760.9|2753.2|2760.65|2752.95|16
1645313910000|2022-02-19 23:38:30|2760.88|2753.18|2761.15|2753.45|2761.15|2753.45|2760.77|2753.07|14
1645313920000|2022-02-19 23:38:40|2761.09|2753.39|2760.96|2753.26|2761.09|2753.39|2760.71|2753.01|21
1645313930000|2022-02-19 23:38:50|2760.97|2753.27|2760.43|2752.73|2760.97|2753.27|2760.43|2752.73|21
1645313940000|2022-02-19 23:39:00|2760.87|2753.17|2760.87|2753.17|2760.94|2753.24|2760.85|2753.15|10
1645313950000|2022-02-19 23:39:10|2760.88|2753.18|2760.07|2752.37|2760.88|2753.18|2759.91|2752.21|28
1645313960000|2022-02-19 23:39:20|2760.26|2752.56|2760.53|2752.83|2760.56|2752.86|2760.26|2752.56|20
1645313970000|2022-02-19 23:39:30|2760.51|2752.81|2760.52|2752.82|2760.52|2752.82|2760.46|2752.76|20
1645313980000|2022-02-19 23:39:40|2760.6|2752.9|2760.63|2752.93|2760.77|2753.07|2760.6|2752.9|22
1645313990000|2022-02-19 23:39:50|2760.62|2752.92|2760.52|2752.82|2760.62|2752.92|2760.52|2752.82|7
1645314000000|2022-02-19 23:40:00|2760.49|2752.79|2760.97|2753.27|2761.03|2753.33|2760.49|2752.79|31
1645314010000|2022-02-19 23:40:10|2760.96|2753.26|2760.93|2753.23|2761|2753.3|2760.9|2753.2|20
1645314020000|2022-02-19 23:40:20|2760.98|2753.28|2762.07|2754.37|2762.07|2754.37|2760.97|2753.27|28
1645314030000|2022-02-19 23:40:30|2762.16|2754.46|2762.23|2754.53|2762.23|2754.53|2762.04|2754.34|23
1645314040000|2022-02-19 23:40:40|2762.26|2754.56|2762.2|2754.5|2762.27|2754.57|2762.07|2754.37|30
1645314050000|2022-02-19 23:40:50|2762.21|2754.51|2762.28|2754.58|2762.42|2754.72|2762.21|2754.51|25
1645314060000|2022-02-19 23:41:00|2762.29|2754.59|2762.3|2754.6|2762.42|2754.72|2762.28|2754.58|23
1645314070000|2022-02-19 23:41:10|2762.31|2754.61|2762.31|2754.61|2762.41|2754.71|2762.29|2754.59|22
1645314080000|2022-02-19 23:41:20|2762.36|2754.66|2762.69|2754.99|2762.7|2755|2762.29|2754.59|26
1645314090000|2022-02-19 23:41:30|2762.74|2755.04|2763.45|2755.75|2763.45|2755.75|2762.7|2755|31
1645314100000|2022-02-19 23:41:40|2763.46|2755.76|2763.05|2755.35|2763.63|2755.93|2763.05|2755.35|27
1645314110000|2022-02-19 23:41:50|2763.07|2755.37|2763.1|2755.4|2763.31|2755.61|2763.02|2755.32|27
1645314120000|2022-02-19 23:42:00|2763.09|2755.39|2763.19|2755.49|2763.49|2755.79|2762.54|2754.84|29
1645314130000|2022-02-19 23:42:10|2763.32|2755.62|2763.7|2756|2763.76|2756.06|2763.25|2755.55|25
1645314140000|2022-02-19 23:42:20|2763.59|2755.89|2763.7|2756|2763.73|2756.03|2763.59|2755.89|19
1645314150000|2022-02-19 23:42:30|2763.71|2756.01|2763.4|2755.7|2763.71|2756.01|2763.01|2755.31|30
1645314160000|2022-02-19 23:42:40|2763.43|2755.73|2763.54|2755.84|2763.58|2755.88|2763.36|2755.66|32
1645314170000|2022-02-19 23:42:50|2763.5|2755.8|2763.08|2755.38|2763.54|2755.84|2763.04|2755.34|28
1645314180000|2022-02-19 23:43:00|2763.07|2755.37|2763|2755.3|2763.13|2755.43|2762.81|2755.11|14
1645314190000|2022-02-19 23:43:10|2762.99|2755.29|2763.44|2755.74|2763.44|2755.74|2762.87|2755.17|21
1645314200000|2022-02-19 23:43:20|2763.4|2755.7|2763.01|2755.31|2763.5|2755.8|2762.94|2755.24|21
1645314210000|2022-02-19 23:43:30|2763.03|2755.33|2762.96|2755.26|2763.04|2755.34|2762.86|2755.16|26
1645314220000|2022-02-19 23:43:40|2762.94|2755.24|2762.86|2755.16|2762.94|2755.24|2762.86|2755.16|14
1645314230000|2022-02-19 23:43:50|2762.88|2755.18|2762.15|2754.45|2762.93|2755.23|2762.14|2754.44|27
1645314240000|2022-02-19 23:44:00|2762.23|2754.53|2762.54|2754.84|2762.62|2754.92|2762.08|2754.38|33
1645314250000|2022-02-19 23:44:10|2762.55|2754.85|2762.65|2754.95|2762.67|2754.97|2762.53|2754.83|21
1645314260000|2022-02-19 23:44:20|2762.64|2754.94|2762.64|2754.94|2762.76|2755.06|2762.5|2754.8|16
1645314270000|2022-02-19 23:44:30|2762.59|2754.89|2762.59|2754.89|2762.72|2755.02|2762.56|2754.86|15
1645314280000|2022-02-19 23:44:40|2762.62|2754.92|2762.65|2754.95|2762.74|2755.04|2762.58|2754.88|21
1645314290000|2022-02-19 23:44:50|2762.79|2755.09|2762.8|2755.1|2762.82|2755.12|2762.65|2754.95|12
1645314300000|2022-02-19 23:45:00|2762.81|2755.11|2763.02|2755.32|2763.15|2755.45|2762.65|2754.95|26
1645314310000|2022-02-19 23:45:10|2763.13|2755.43|2763.15|2755.45|2763.61|2755.91|2762.86|2755.16|26
1645314320000|2022-02-19 23:45:20|2763.17|2755.47|2763.24|2755.54|2763.33|2755.63|2763.17|2755.47|21
1645314330000|2022-02-19 23:45:30|2763.22|2755.52|2763.22|2755.52|2763.26|2755.56|2763.22|2755.52|8
1645314340000|2022-02-19 23:45:40|2763.28|2755.58|2763.3|2755.6|2763.3|2755.6|2763.22|2755.52|15
1645314350000|2022-02-19 23:45:50|2763.29|2755.59|2763.4|2755.7|2763.4|2755.7|2763.25|2755.55|15
1645314360000|2022-02-19 23:46:00|2763.38|2755.68|2764.32|2756.62|2764.32|2756.62|2763.38|2755.68|22
1645314370000|2022-02-19 23:46:10|2764.31|2756.61|2766.57|2758.87|2767.14|2759.44|2764.27|2756.57|32
1645314380000|2022-02-19 23:46:20|2766.56|2758.86|2766.83|2759.13|2766.93|2759.23|2766.06|2758.36|35
1645314390000|2022-02-19 23:46:30|2766.8|2759.1|2767.94|2760.24|2767.94|2760.24|2766.51|2758.81|35
1645314400000|2022-02-19 23:46:40|2767.99|2760.29|2767.46|2759.76|2769.68|2761.98|2767.46|2759.76|37
1645314410000|2022-02-19 23:46:50|2767.42|2759.72|2767.93|2760.23|2768.35|2760.65|2767.42|2759.72|33
1645314420000|2022-02-19 23:47:00|2768.13|2760.43|2767.59|2759.89|2768.24|2760.54|2767.52|2759.82|33
1645314430000|2022-02-19 23:47:10|2767.52|2759.82|2768.68|2760.98|2768.71|2761.01|2767.52|2759.82|28
1645314440000|2022-02-19 23:47:20|2768.67|2760.97|2768.32|2760.62|2768.7|2761|2768.32|2760.62|20
1645314450000|2022-02-19 23:47:30|2768.28|2760.58|2765.64|2757.94|2768.28|2760.58|2765.57|2757.87|35
1645314460000|2022-02-19 23:47:40|2765.59|2757.89|2764.68|2756.98|2765.71|2758.01|2764.68|2756.98|29
1645314470000|2022-02-19 23:47:50|2764.66|2756.96|2763.28|2755.58|2764.75|2757.05|2763.28|2755.58|32
1645314480000|2022-02-19 23:48:00|2763.27|2755.57|2760.82|2753.12|2763.28|2755.58|2759.98|2752.28|40
1645314490000|2022-02-19 23:48:10|2760.81|2753.11|2759.63|2751.93|2760.92|2753.22|2759.63|2751.93|34
1645314500000|2022-02-19 23:48:20|2759.64|2751.94|2759.44|2751.74|2759.7|2752|2759.21|2751.51|30
1645314510000|2022-02-19 23:48:30|2759.43|2751.73|2759.26|2751.56|2759.46|2751.76|2759.15|2751.45|22
1645314520000|2022-02-19 23:48:40|2759.21|2751.51|2759|2751.3|2759.21|2751.51|2758.21|2750.51|31
1645314530000|2022-02-19 23:48:50|2759.14|2751.44|2759.7|2752|2759.88|2752.18|2759.14|2751.44|25
1645314540000|2022-02-19 23:49:00|2759.64|2751.94|2759.29|2751.59|2759.76|2752.06|2759.18|2751.48|35
1645314550000|2022-02-19 23:49:10|2759.24|2751.54|2760.44|2752.74|2760.64|2752.94|2759.21|2751.51|29
1645314560000|2022-02-19 23:49:20|2760.51|2752.81|2761.17|2753.47|2761.26|2753.56|2760.51|2752.81|24
1645314570000|2022-02-19 23:49:30|2761.14|2753.44|2761.65|2753.95|2761.65|2753.95|2760.72|2753.02|31
1645314580000|2022-02-19 23:49:40|2761.6|2753.9|2762.44|2754.74|2762.58|2754.88|2761.6|2753.9|28
1645314590000|2022-02-19 23:49:50|2762.43|2754.73|2761.2|2753.5|2762.47|2754.77|2761.16|2753.46|33
1645314600000|2022-02-19 23:50:00|2761.19|2753.49|2761.02|2753.32|2761.19|2753.49|2760.72|2753.02|28
1645314610000|2022-02-19 23:50:10|2760.99|2753.29|2762.71|2755.01|2762.71|2755.01|2760.99|2753.29|31
1645314620000|2022-02-19 23:50:20|2762.74|2755.04|2764.92|2757.22|2765|2757.3|2762.74|2755.04|31
1645314630000|2022-02-19 23:50:30|2765.01|2757.31|2765.61|2757.91|2765.65|2757.95|2764.96|2757.26|32
1645314640000|2022-02-19 23:50:40|2765.58|2757.88|2765.42|2757.72|2765.63|2757.93|2765.39|2757.69|33
1645314650000|2022-02-19 23:50:50|2765.4|2757.7|2765.45|2757.75|2765.49|2757.79|2765.39|2757.69|26
1645314660000|2022-02-19 23:51:00|2765.46|2757.76|2765.57|2757.87|2765.57|2757.87|2765.3|2757.6|25
1645314670000|2022-02-19 23:51:10|2765.67|2757.97|2765.95|2758.25|2765.95|2758.25|2765.67|2757.97|31
1645314680000|2022-02-19 23:51:20|2765.96|2758.26|2766.63|2758.93|2766.63|2758.93|2765.9|2758.2|32
1645314690000|2022-02-19 23:51:30|2766.67|2758.97|2767.63|2759.93|2767.65|2759.95|2766.54|2758.84|35
1645314700000|2022-02-19 23:51:40|2767.64|2759.94|2766.99|2759.29|2767.85|2760.15|2766.99|2759.29|33
1645314710000|2022-02-19 23:51:50|2766.96|2759.26|2767.77|2760.07|2767.77|2760.07|2766.95|2759.25|36
1645314720000|2022-02-19 23:52:00|2767.85|2760.15|2768.02|2760.32|2768.02|2760.32|2767.85|2760.15|28
1645314730000|2022-02-19 23:52:10|2768.01|2760.31|2769.9|2762.2|2770.02|2762.32|2768.01|2760.31|35
1645314740000|2022-02-19 23:52:20|2769.92|2762.22|2770.46|2762.76|2770.89|2763.19|2769.92|2762.22|37
1645314750000|2022-02-19 23:52:30|2770.5|2762.8|2772.01|2764.31|2772.01|2764.31|2770.47|2762.77|24
1645314760000|2022-02-19 23:52:40|2771.99|2764.29|2770.21|2762.51|2772.01|2764.31|2770.01|2762.31|34
1645314770000|2022-02-19 23:52:50|2770.23|2762.53|2770.79|2763.09|2770.98|2763.28|2770.07|2762.37|36
1645314780000|2022-02-19 23:53:00|2770.78|2763.08|2769.27|2761.57|2770.78|2763.08|2768.91|2761.21|32
1645314790000|2022-02-19 23:53:10|2769.35|2761.65|2769.24|2761.54|2769.37|2761.67|2769.22|2761.52|27
1645314800000|2022-02-19 23:53:20|2769.25|2761.55|2770.41|2762.71|2770.41|2762.71|2769.25|2761.55|27
1645314810000|2022-02-19 23:53:30|2770.43|2762.73|2770.14|2762.44|2770.43|2762.73|2770.08|2762.38|28
1645314820000|2022-02-19 23:53:40|2770.15|2762.45|2770.84|2763.14|2770.85|2763.15|2770.15|2762.45|29
1645314830000|2022-02-19 23:53:50|2770.82|2763.12|2770.85|2763.15|2771.13|2763.43|2770.79|2763.09|20
1645314840000|2022-02-19 23:54:00|2770.83|2763.13|2770.82|2763.12|2770.9|2763.2|2770.78|2763.08|29
1645314850000|2022-02-19 23:54:10|2770.84|2763.14|2771.67|2763.97|2771.67|2763.97|2770.84|2763.14|25
1645314860000|2022-02-19 23:54:20|2771.71|2764.01|2771.38|2763.68|2771.97|2764.27|2771.38|2763.68|33
1645314870000|2022-02-19 23:54:30|2771.31|2763.61|2770.81|2763.11|2771.31|2763.61|2770.77|2763.07|26
1645314880000|2022-02-19 23:54:40|2770.8|2763.1|2771.61|2763.91|2771.66|2763.96|2770.79|2763.09|28
1645314890000|2022-02-19 23:54:50|2771.49|2763.79|2771.51|2763.81|2771.69|2763.99|2771.44|2763.74|29
1645314900000|2022-02-19 23:55:00|2771.57|2763.87|2771.98|2764.28|2771.98|2764.28|2771.5|2763.8|25
1645314910000|2022-02-19 23:55:10|2771.96|2764.26|2771.99|2764.29|2772.09|2764.39|2771.95|2764.25|25
1645314920000|2022-02-19 23:55:20|2771.97|2764.27|2771.05|2763.35|2771.97|2764.27|2770.92|2763.22|32
1645314930000|2022-02-19 23:55:30|2771.04|2763.34|2770.79|2763.09|2771.04|2763.34|2770.58|2762.88|33
1645314940000|2022-02-19 23:55:40|2770.78|2763.08|2771.63|2763.93|2771.73|2764.03|2770.73|2763.03|27
1645314950000|2022-02-19 23:55:50|2771.67|2763.97|2771.67|2763.97|2771.73|2764.03|2771.5|2763.8|31
1645314960000|2022-02-19 23:56:00|2771.61|2763.91|2771.61|2763.91|2771.62|2763.92|2771.53|2763.83|21
1645314970000|2022-02-19 23:56:10|2771.6|2763.9|2772.01|2764.31|2772.03|2764.33|2771.6|2763.9|23
1645314980000|2022-02-19 23:56:20|2772.02|2764.32|2771.02|2763.32|2772.02|2764.32|2771.02|2763.32|30
1645314990000|2022-02-19 23:56:30|2771.08|2763.38|2770.77|2763.07|2771.13|2763.43|2770.33|2762.63|33
1645315000000|2022-02-19 23:56:40|2770.75|2763.05|2770.66|2762.96|2770.97|2763.27|2770.63|2762.93|35
1645315010000|2022-02-19 23:56:50|2770.65|2762.95|2770.66|2762.96|2770.7|2763|2770.64|2762.94|24
1645315020000|2022-02-19 23:57:00|2770.65|2762.95|2770.43|2762.73|2770.67|2762.97|2770.27|2762.57|20
1645315030000|2022-02-19 23:57:10|2770.42|2762.72|2770.41|2762.71|2770.46|2762.76|2770.37|2762.67|18
1645315040000|2022-02-19 23:57:20|2770.37|2762.67|2768.95|2761.25|2770.37|2762.67|2768.83|2761.13|28
1645315050000|2022-02-19 23:57:30|2768.96|2761.26|2769.07|2761.37|2769.13|2761.43|2768.94|2761.24|18
1645315060000|2022-02-19 23:57:40|2769.08|2761.38|2768.1|2760.4|2769.12|2761.42|2767.98|2760.28|29
1645315070000|2022-02-19 23:57:50|2768.08|2760.38|2769.21|2761.51|2769.41|2761.71|2768.08|2760.38|37
1645315080000|2022-02-19 23:58:00|2769.2|2761.5|2769.03|2761.33|2769.21|2761.51|2768.95|2761.25|29
1645315090000|2022-02-19 23:58:10|2769.07|2761.37|2769.16|2761.46|2769.38|2761.68|2769.02|2761.32|26
1645315100000|2022-02-19 23:58:20|2769.17|2761.47|2768.99|2761.29|2769.24|2761.54|2768.65|2760.95|32
1645315110000|2022-02-19 23:58:30|2769|2761.3|2767.61|2759.91|2769|2761.3|2767.44|2759.74|36
1645315120000|2022-02-19 23:58:40|2767.63|2759.93|2767.88|2760.18|2767.95|2760.25|2767.6|2759.9|27
1645315130000|2022-02-19 23:58:50|2767.91|2760.21|2768.45|2760.75|2768.53|2760.83|2767.89|2760.19|34
1645315140000|2022-02-19 23:59:00|2768.38|2760.68|2768.26|2760.56|2768.4|2760.7|2767.95|2760.25|33
1645315150000|2022-02-19 23:59:10|2768.2|2760.5|2767.63|2759.93|2768.2|2760.5|2767.58|2759.88|24
1645315160000|2022-02-19 23:59:20|2767.64|2759.94|2768.36|2760.66|2768.45|2760.75|2767.63|2759.93|29
1645315170000|2022-02-19 23:59:30|2768.4|2760.7|2768.07|2760.37|2768.4|2760.7|2767.87|2760.17|33
1645315180000|2022-02-19 23:59:40|2768.11|2760.41|2767.45|2759.75|2768.34|2760.64|2767.45|2759.75|30
1645315190000|2022-02-19 23:59:50|2767.43|2759.73|2768.63|2760.93|2768.78|2761.08|2767.43|2759.73|37
1645315200000|2022-02-20 00:00:00|2768.6|2760.9|2768.83|2761.13|2768.89|2761.19|2768.6|2760.9|18
1645315210000|2022-02-20 00:00:10|2768.82|2761.12|2768.46|2760.76|2768.83|2761.13|2768.46|2760.76|28
1645315220000|2022-02-20 00:00:20|2768.47|2760.77|2767.7|2760|2768.47|2760.77|2767.63|2759.93|31
1645315230000|2022-02-20 00:00:30|2767.8|2760.1|2765.94|2758.24|2767.8|2760.1|2765.94|2758.24|33
1645315240000|2022-02-20 00:00:40|2765.9|2758.2|2765.61|2757.91|2765.93|2758.23|2765.3|2757.6|34
1645315250000|2022-02-20 00:00:50|2765.58|2757.88|2765.44|2757.74|2765.7|2758|2765.44|2757.74|31
1645315260000|2022-02-20 00:01:00|2765.47|2757.77|2766.47|2758.77|2766.49|2758.79|2765.42|2757.72|32
1645315270000|2022-02-20 00:01:10|2766.46|2758.76|2767.6|2759.9|2767.62|2759.92|2766.34|2758.64|29
1645315280000|2022-02-20 00:01:20|2767.56|2759.86|2768.19|2760.49|2768.19|2760.49|2767.49|2759.79|27
1645315290000|2022-02-20 00:01:30|2768.2|2760.5|2767.42|2759.72|2768.2|2760.5|2767.3|2759.6|27
1645315300000|2022-02-20 00:01:40|2767.41|2759.71|2767.47|2759.77|2767.51|2759.81|2767.19|2759.49|29
1645315310000|2022-02-20 00:01:50|2767.46|2759.76|2767.31|2759.61|2767.47|2759.77|2767.29|2759.59|20
1645315320000|2022-02-20 00:02:00|2767.32|2759.62|2768.24|2760.54|2768.67|2760.97|2767.3|2759.6|33
1645315330000|2022-02-20 00:02:10|2768.23|2760.53|2768.13|2760.43|2768.29|2760.59|2768.05|2760.35|28
1645315340000|2022-02-20 00:02:20|2768.1|2760.4|2768.18|2760.48|2768.18|2760.48|2768.06|2760.36|21
1645315350000|2022-02-20 00:02:30|2768.16|2760.46|2768.17|2760.47|2768.2|2760.5|2768.1|2760.4|20
1645315360000|2022-02-20 00:02:40|2768.14|2760.44|2768.54|2760.84|2768.54|2760.84|2768.05|2760.35|22
1645315370000|2022-02-20 00:02:50|2768.53|2760.83|2768.62|2760.92|2768.62|2760.92|2768.38|2760.68|29
1645315380000|2022-02-20 00:03:00|2768.65|2760.95|2768.17|2760.47|2769.15|2761.45|2768.09|2760.39|28
1645315390000|2022-02-20 00:03:10|2768.24|2760.54|2768.29|2760.59|2768.32|2760.62|2768.13|2760.43|17
1645315400000|2022-02-20 00:03:20|2768.25|2760.55|2768.51|2760.81|2768.53|2760.83|2768.25|2760.55|24
1645315410000|2022-02-20 00:03:30|2768.6|2760.9|2766.96|2759.26|2768.62|2760.92|2766.8|2759.1|30
1645315420000|2022-02-20 00:03:40|2766.98|2759.28|2766.59|2758.89|2766.98|2759.28|2766.54|2758.84|26
1645315430000|2022-02-20 00:03:50|2766.58|2758.88|2766.6|2758.9|2766.64|2758.94|2766.46|2758.76|30
1645315440000|2022-02-20 00:04:00|2766.64|2758.94|2767.27|2759.57|2767.41|2759.71|2766.6|2758.9|26
1645315450000|2022-02-20 00:04:10|2767.26|2759.56|2767.24|2759.54|2767.29|2759.59|2767.09|2759.39|32
1645315460000|2022-02-20 00:04:20|2767.2|2759.5|2767.21|2759.51|2767.21|2759.51|2767.09|2759.39|25
1645315470000|2022-02-20 00:04:30|2767.22|2759.52|2766.56|2758.86|2767.23|2759.53|2766.41|2758.71|31
1645315480000|2022-02-20 00:04:40|2766.58|2758.88|2766.45|2758.75|2766.65|2758.95|2766.44|2758.74|25
1645315490000|2022-02-20 00:04:50|2766.46|2758.76|2766.49|2758.79|2766.59|2758.89|2766.45|2758.75|15
1645315500000|2022-02-20 00:05:00|2766.45|2758.75|2766.33|2758.63|2766.45|2758.75|2766.22|2758.52|24
1645315510000|2022-02-20 00:05:10|2766.29|2758.59|2764.13|2756.43|2766.34|2758.64|2763.65|2755.95|35
1645315520000|2022-02-20 00:05:20|2764.14|2756.44|2764.86|2757.16|2765.02|2757.32|2764.14|2756.44|32
1645315530000|2022-02-20 00:05:30|2764.93|2757.23|2765.59|2757.89|2765.59|2757.89|2764.78|2757.08|35
1645315540000|2022-02-20 00:05:40|2765.55|2757.85|2764.8|2757.1|2766.1|2758.4|2764.8|2757.1|34
1645315550000|2022-02-20 00:05:50|2764.83|2757.13|2764.63|2756.93|2764.86|2757.16|2764.63|2756.93|22
1645315560000|2022-02-20 00:06:00|2764.65|2756.95|2764.97|2757.27|2764.97|2757.27|2764.22|2756.52|32
1645315570000|2022-02-20 00:06:10|2764.91|2757.21|2765.49|2757.79|2765.49|2757.79|2764.91|2757.21|22
1645315580000|2022-02-20 00:06:20|2765.51|2757.81|2765.39|2757.69|2765.52|2757.82|2765.28|2757.58|31
1645315590000|2022-02-20 00:06:30|2765.41|2757.71|2765.02|2757.32|2765.41|2757.71|2765|2757.3|25
1645315600000|2022-02-20 00:06:40|2765.04|2757.34|2765.28|2757.58|2765.35|2757.65|2764.54|2756.84|29
1645315610000|2022-02-20 00:06:50|2765.3|2757.6|2765.26|2757.56|2765.34|2757.64|2765.26|2757.56|29
1645315620000|2022-02-20 00:07:00|2765.28|2757.58|2764.49|2756.79|2765.28|2757.58|2764.49|2756.79|29
1645315630000|2022-02-20 00:07:10|2764.48|2756.78|2764.47|2756.77|2764.55|2756.85|2764.21|2756.51|23
1645315640000|2022-02-20 00:07:20|2764.48|2756.78|2763.81|2756.11|2764.48|2756.78|2763.72|2756.02|28
1645315650000|2022-02-20 00:07:30|2763.83|2756.13|2764.22|2756.52|2764.24|2756.54|2763.79|2756.09|26
1645315660000|2022-02-20 00:07:40|2764.2|2756.5|2763.6|2755.9|2764.21|2756.51|2763.55|2755.85|28
1645315670000|2022-02-20 00:07:50|2763.58|2755.88|2764.15|2756.45|2764.15|2756.45|2763.56|2755.86|25
1645315680000|2022-02-20 00:08:00|2764.04|2756.34|2763.88|2756.18|2764.07|2756.37|2763.84|2756.14|29
1645315690000|2022-02-20 00:08:10|2763.9|2756.2|2762.96|2755.26|2763.93|2756.23|2762.94|2755.24|31
1645315700000|2022-02-20 00:08:20|2762.92|2755.22|2762.44|2754.74|2762.92|2755.22|2762.38|2754.68|30
1645315710000|2022-02-20 00:08:30|2762.46|2754.76|2762.06|2754.36|2762.51|2754.81|2762.03|2754.33|24
1645315720000|2022-02-20 00:08:40|2761.98|2754.28|2762.03|2754.33|2762.12|2754.42|2761.97|2754.27|30
1645315730000|2022-02-20 00:08:50|2761.88|2754.18|2760.41|2752.71|2761.88|2754.18|2760.41|2752.71|36
1645315740000|2022-02-20 00:09:00|2760.37|2752.67|2760.86|2753.16|2760.95|2753.25|2760.25|2752.55|33
1645315750000|2022-02-20 00:09:10|2760.87|2753.17|2761.92|2754.22|2761.94|2754.24|2760.87|2753.17|33
1645315760000|2022-02-20 00:09:20|2761.86|2754.16|2762.05|2754.35|2762.12|2754.42|2761.76|2754.06|29
1645315770000|2022-02-20 00:09:30|2762.06|2754.36|2762.09|2754.39|2762.09|2754.39|2762|2754.3|14
1645315780000|2022-02-20 00:09:40|2762.08|2754.38|2762.29|2754.59|2762.34|2754.64|2762.08|2754.38|22
1645315790000|2022-02-20 00:09:50|2762.31|2754.61|2763.3|2755.6|2763.38|2755.68|2762.29|2754.59|24
1645315800000|2022-02-20 00:10:00|2763.28|2755.58|2763.11|2755.41|2763.28|2755.58|2763.05|2755.35|30
1645315810000|2022-02-20 00:10:10|2763.1|2755.4|2763.24|2755.54|2764.16|2756.46|2763.1|2755.4|37
1645315820000|2022-02-20 00:10:20|2763.21|2755.51|2763.68|2755.98|2763.78|2756.08|2763.21|2755.51|25
1645315830000|2022-02-20 00:10:30|2763.67|2755.97|2763.49|2755.79|2763.67|2755.97|2763.05|2755.35|32
1645315840000|2022-02-20 00:10:40|2763.52|2755.82|2762.81|2755.11|2763.63|2755.93|2762.72|2755.02|31
1645315850000|2022-02-20 00:10:50|2762.8|2755.1|2762.94|2755.24|2763.03|2755.33|2762.8|2755.1|28
1645315860000|2022-02-20 00:11:00|2762.92|2755.22|2762.71|2755.01|2762.96|2755.26|2762.4|2754.7|30
1645315870000|2022-02-20 00:11:10|2762.94|2755.24|2763.69|2755.99|2763.69|2755.99|2762.94|2755.24|30
1645315880000|2022-02-20 00:11:20|2763.63|2755.93|2762.48|2754.78|2763.73|2756.03|2762.48|2754.78|29
1645315890000|2022-02-20 00:11:30|2762.47|2754.77|2761.71|2754.01|2762.5|2754.8|2761.67|2753.97|25
1645315900000|2022-02-20 00:11:40|2761.69|2753.99|2761.52|2753.82|2761.69|2753.99|2761.27|2753.57|29
1645315910000|2022-02-20 00:11:50|2761.51|2753.81|2761.67|2753.97|2761.79|2754.09|2761.51|2753.81|19
1645315920000|2022-02-20 00:12:00|2761.72|2754.02|2761.63|2753.93|2761.77|2754.07|2761.63|2753.93|21
1645315930000|2022-02-20 00:12:10|2761.64|2753.94|2761.83|2754.13|2761.83|2754.13|2761.62|2753.92|22
1645315940000|2022-02-20 00:12:20|2762.14|2754.44|2762.53|2754.83|2762.55|2754.85|2762.14|2754.44|26
1645315950000|2022-02-20 00:12:30|2762.52|2754.82|2762.47|2754.77|2762.57|2754.87|2762.43|2754.73|19
1645315960000|2022-02-20 00:12:40|2762.46|2754.76|2762.44|2754.74|2762.52|2754.82|2762.41|2754.71|18
1645315970000|2022-02-20 00:12:50|2762.47|2754.77|2762.46|2754.76|2762.52|2754.82|2762.43|2754.73|10
1645315980000|2022-02-20 00:13:00|2761.81|2754.11|2762.39|2754.69|2762.49|2754.79|2761.81|2754.11|16
1645315990000|2022-02-20 00:13:10|2762.41|2754.71|2762.54|2754.84|2762.62|2754.92|2762.41|2754.71|17
1645316000000|2022-02-20 00:13:20|2762.58|2754.88|2762.53|2754.83|2762.61|2754.91|2762.52|2754.82|11
1645316010000|2022-02-20 00:13:30|2762.35|2754.65|2762.14|2754.44|2762.52|2754.82|2762.14|2754.44|27
1645316020000|2022-02-20 00:13:40|2762.05|2754.35|2760.54|2752.84|2762.12|2754.42|2760.44|2752.74|30
1645316030000|2022-02-20 00:13:50|2760.56|2752.86|2759.7|2752|2760.56|2752.86|2759.7|2752|32
1645316040000|2022-02-20 00:14:00|2759.55|2751.85|2759.72|2752.02|2759.93|2752.23|2759.36|2751.66|27
1645316050000|2022-02-20 00:14:10|2759.71|2752.01|2759.59|2751.89|2759.71|2752.01|2759.56|2751.86|23
1645316060000|2022-02-20 00:14:20|2759.58|2751.88|2760.23|2752.53|2760.37|2752.67|2759.57|2751.87|32
1645316070000|2022-02-20 00:14:30|2760.26|2752.56|2760.24|2752.54|2760.28|2752.58|2760.07|2752.37|25
1645316080000|2022-02-20 00:14:40|2760.23|2752.53|2760.37|2752.67|2760.38|2752.68|2759.7|2752|29
1645316090000|2022-02-20 00:14:50|2760.36|2752.66|2760.16|2752.46|2760.37|2752.67|2760.16|2752.46|29
1645316100000|2022-02-20 00:15:00|2760.03|2752.33|2759.57|2751.87|2760.05|2752.35|2759.57|2751.87|25
1645316110000|2022-02-20 00:15:10|2759.61|2751.91|2758.27|2750.57|2759.72|2752.02|2758.27|2750.57|31
1645316120000|2022-02-20 00:15:20|2758.42|2750.72|2758.73|2751.03|2758.84|2751.14|2758.36|2750.66|31
1645316130000|2022-02-20 00:15:30|2758.74|2751.04|2760.02|2752.32|2760.07|2752.37|2758.74|2751.04|34
1645316140000|2022-02-20 00:15:40|2760.01|2752.31|2760.09|2752.39|2760.13|2752.43|2760.01|2752.31|13
1645316150000|2022-02-20 00:15:50|2760.2|2752.5|2760.84|2753.14|2761.03|2753.33|2759.86|2752.16|27
1645316160000|2022-02-20 00:16:00|2760.93|2753.23|2761.15|2753.45|2761.2|2753.5|2760.8|2753.1|24
1645316170000|2022-02-20 00:16:10|2761.16|2753.46|2761.15|2753.45|2761.24|2753.54|2761.06|2753.36|19
1645316180000|2022-02-20 00:16:20|2761.13|2753.43|2761.1|2753.4|2761.24|2753.54|2761.1|2753.4|23
1645316190000|2022-02-20 00:16:30|2761.09|2753.39|2760.86|2753.16|2761.09|2753.39|2760.76|2753.06|27
1645316200000|2022-02-20 00:16:40|2760.99|2753.29|2761.1|2753.4|2761.1|2753.4|2760.78|2753.08|37
1645316210000|2022-02-20 00:16:50|2761.02|2753.32|2761.01|2753.31|2761.1|2753.4|2760.83|2753.13|30
1645316220000|2022-02-20 00:17:00|2761.04|2753.34|2760.84|2753.14|2761.04|2753.34|2760.83|2753.13|29
1645316230000|2022-02-20 00:17:10|2760.88|2753.18|2760.53|2752.83|2760.9|2753.2|2760.34|2752.64|22
1645316240000|2022-02-20 00:17:20|2760.54|2752.84|2760.51|2752.81|2760.6|2752.9|2760.47|2752.77|15
1645316250000|2022-02-20 00:17:30|2760.53|2752.83|2760.49|2752.79|2760.57|2752.87|2760.46|2752.76|18
1645316260000|2022-02-20 00:17:40|2760.48|2752.78|2760.54|2752.84|2760.59|2752.89|2760.48|2752.78|18
1645316270000|2022-02-20 00:17:50|2760.52|2752.82|2760.59|2752.89|2760.69|2752.99|2760.48|2752.78|32
1645316280000|2022-02-20 00:18:00|2760.66|2752.96|2760.64|2752.94|2760.66|2752.96|2760.54|2752.84|24
1645316290000|2022-02-20 00:18:10|2760.55|2752.85|2760.69|2752.99|2760.69|2752.99|2760.5|2752.8|31
1645316300000|2022-02-20 00:18:20|2760.7|2753|2759.69|2751.99|2760.73|2753.03|2759.68|2751.98|29
1645316310000|2022-02-20 00:18:30|2759.67|2751.97|2759.69|2751.99|2759.83|2752.13|2759.58|2751.88|24
1645316320000|2022-02-20 00:18:40|2759.71|2752.01|2758.48|2750.78|2759.71|2752.01|2758.18|2750.48|33
1645316330000|2022-02-20 00:18:50|2758.5|2750.8|2758.02|2750.32|2758.5|2750.8|2757.65|2749.95|23
1645316340000|2022-02-20 00:19:00|2758.07|2750.37|2758.61|2750.91|2758.66|2750.96|2758.07|2750.37|28
1645316350000|2022-02-20 00:19:10|2758.58|2750.88|2758.2|2750.5|2758.62|2750.92|2758.13|2750.43|26
1645316360000|2022-02-20 00:19:20|2758.23|2750.53|2757.46|2749.76|2758.26|2750.56|2757.22|2749.52|30
1645316370000|2022-02-20 00:19:30|2757.47|2749.77|2757.05|2749.35|2757.58|2749.88|2756.85|2749.15|31
1645316380000|2022-02-20 00:19:40|2757.07|2749.37|2757.03|2749.33|2757.12|2749.42|2756.92|2749.22|28
1645316390000|2022-02-20 00:19:50|2757.02|2749.32|2756.88|2749.18|2757.02|2749.32|2756.82|2749.12|28
1645316400000|2022-02-20 00:20:00|2756.7|2749|2756.05|2748.35|2756.82|2749.12|2755.48|2747.78|34
1645316410000|2022-02-20 00:20:10|2755.99|2748.29|2755.88|2748.18|2755.99|2748.29|2755.62|2747.92|28
1645316420000|2022-02-20 00:20:20|2755.8|2748.1|2755.67|2747.97|2755.8|2748.1|2755.67|2747.97|24
1645316430000|2022-02-20 00:20:30|2755.68|2747.98|2755.84|2748.14|2755.97|2748.27|2755.66|2747.96|27
1645316440000|2022-02-20 00:20:40|2755.83|2748.13|2755.01|2747.31|2755.86|2748.16|2755.01|2747.31|22
1645316450000|2022-02-20 00:20:50|2755.83|2748.13|2755.56|2747.86|2755.83|2748.13|2755.34|2747.64|29
1645316460000|2022-02-20 00:21:00|2755.55|2747.85|2755.51|2747.81|2755.59|2747.89|2755.51|2747.81|22
1645316470000|2022-02-20 00:21:10|2755.55|2747.85|2755.55|2747.85|2755.64|2747.94|2755.43|2747.73|24
1645316480000|2022-02-20 00:21:20|2755.48|2747.78|2755.28|2747.58|2755.64|2747.94|2755.23|2747.53|22
1645316490000|2022-02-20 00:21:30|2755.22|2747.52|2755.39|2747.69|2755.46|2747.76|2755.11|2747.41|14
1645316500000|2022-02-20 00:21:40|2755.42|2747.72|2755.13|2747.43|2755.54|2747.84|2755.13|2747.43|26
1645316510000|2022-02-20 00:21:50|2755.05|2747.35|2755.23|2747.53|2755.23|2747.53|2754.92|2747.22|17
1645316520000|2022-02-20 00:22:00|2754.92|2747.22|2754.92|2747.22|2754.98|2747.28|2754.86|2747.16|16
1645316530000|2022-02-20 00:22:10|2754.93|2747.23|2754.89|2747.19|2754.95|2747.25|2754.88|2747.18|20
1645316540000|2022-02-20 00:22:20|2754.9|2747.2|2754.58|2746.88|2754.97|2747.27|2754.43|2746.73|29
1645316550000|2022-02-20 00:22:30|2754.62|2746.92|2754.94|2747.24|2754.95|2747.25|2754.62|2746.92|23
1645316560000|2022-02-20 00:22:40|2754.92|2747.22|2754.68|2746.98|2754.92|2747.22|2754.68|2746.98|21
1645316570000|2022-02-20 00:22:50|2754.63|2746.93|2755|2747.3|2755|2747.3|2754.62|2746.92|12
1645316580000|2022-02-20 00:23:00|2755.14|2747.44|2755.03|2747.33|2755.19|2747.49|2754.82|2747.12|33
1645316590000|2022-02-20 00:23:10|2754.99|2747.29|2755.11|2747.41|2755.11|2747.41|2754.49|2746.79|31
1645316600000|2022-02-20 00:23:20|2755.12|2747.42|2755.06|2747.36|2755.48|2747.78|2755.06|2747.36|30
1645316610000|2022-02-20 00:23:30|2755.03|2747.33|2754.59|2746.89|2755.3|2747.6|2754.59|2746.89|31
1645316620000|2022-02-20 00:23:40|2754.57|2746.87|2754.64|2746.94|2754.67|2746.97|2754.52|2746.82|22
1645316630000|2022-02-20 00:23:50|2754.61|2746.91|2754.62|2746.92|2754.73|2747.03|2754.61|2746.91|13
1645316640000|2022-02-20 00:24:00|2754.59|2746.89|2754.71|2747.01|2754.72|2747.02|2754.57|2746.87|9
1645316650000|2022-02-20 00:24:10|2754.66|2746.96|2754.54|2746.84|2754.79|2747.09|2754.51|2746.81|20
1645316660000|2022-02-20 00:24:20|2754.55|2746.85|2754.53|2746.83|2754.68|2746.98|2754.53|2746.83|19
1645316670000|2022-02-20 00:24:30|2754.56|2746.86|2753.35|2745.65|2754.56|2746.86|2753.26|2745.56|21
1645316680000|2022-02-20 00:24:40|2753.39|2745.69|2753.98|2746.28|2754.14|2746.44|2753.39|2745.69|36
1645316690000|2022-02-20 00:24:50|2753.97|2746.27|2753.79|2746.09|2754|2746.3|2753.75|2746.05|22
1645316700000|2022-02-20 00:25:00|2753.76|2746.06|2753.63|2745.93|2753.81|2746.11|2753.63|2745.93|26
1645316710000|2022-02-20 00:25:10|2753.62|2745.92|2753.18|2745.48|2753.66|2745.96|2753.18|2745.48|29
1645316720000|2022-02-20 00:25:20|2753.23|2745.53|2753.14|2745.44|2753.31|2745.61|2753.08|2745.38|17
1645316730000|2022-02-20 00:25:30|2753.33|2745.63|2753.52|2745.82|2753.71|2746.01|2753.33|2745.63|25
1645316740000|2022-02-20 00:25:40|2753.5|2745.8|2753.49|2745.79|2753.58|2745.88|2753.47|2745.77|31
1645316750000|2022-02-20 00:25:50|2753.52|2745.82|2752.65|2744.95|2753.59|2745.89|2752.63|2744.93|23
1645316760000|2022-02-20 00:26:00|2752.69|2744.99|2752.31|2744.61|2752.8|2745.1|2752.22|2744.52|31
1645316770000|2022-02-20 00:26:10|2752.32|2744.62|2751.91|2744.21|2752.35|2744.65|2751.71|2744.01|27
1645316780000|2022-02-20 00:26:20|2751.94|2744.24|2751.26|2743.56|2752.01|2744.31|2751.16|2743.46|26
1645316790000|2022-02-20 00:26:30|2751.29|2743.59|2750.81|2743.11|2751.44|2743.74|2750.8|2743.1|27
1645316800000|2022-02-20 00:26:40|2750.9|2743.2|2749.75|2742.05|2750.9|2743.2|2749.75|2742.05|36
1645316810000|2022-02-20 00:26:50|2749.81|2742.11|2749.82|2742.12|2750.22|2742.52|2749.68|2741.98|36
1645316820000|2022-02-20 00:27:00|2749.85|2742.15|2749.9|2742.2|2750.02|2742.32|2749.85|2742.15|32
1645316830000|2022-02-20 00:27:10|2749.86|2742.16|2749.86|2742.16|2749.96|2742.26|2749.83|2742.13|23
1645316840000|2022-02-20 00:27:20|2749.96|2742.26|2750.77|2743.07|2751.07|2743.37|2749.86|2742.16|26
1645316850000|2022-02-20 00:27:30|2750.79|2743.09|2751.24|2743.54|2751.51|2743.81|2750.75|2743.05|33
1645316860000|2022-02-20 00:27:40|2751.29|2743.59|2750.78|2743.08|2751.29|2743.59|2750.49|2742.79|32
1645316870000|2022-02-20 00:27:50|2750.82|2743.12|2750.84|2743.14|2750.84|2743.14|2750.71|2743.01|16
1645316880000|2022-02-20 00:28:00|2750.8|2743.1|2750.49|2742.79|2750.8|2743.1|2750.36|2742.66|28
1645316890000|2022-02-20 00:28:10|2750.47|2742.77|2750.29|2742.59|2750.5|2742.8|2750.29|2742.59|28
1645316900000|2022-02-20 00:28:20|2750.26|2742.56|2750.04|2742.34|2750.26|2742.56|2750.04|2742.34|22
1645316910000|2022-02-20 00:28:30|2750.26|2742.56|2750.2|2742.5|2750.34|2742.64|2750.16|2742.46|23
1645316920000|2022-02-20 00:28:40|2750.29|2742.59|2750.1|2742.4|2750.34|2742.64|2750.1|2742.4|16
1645316930000|2022-02-20 00:28:50|2750.08|2742.38|2750.21|2742.51|2750.23|2742.53|2750.05|2742.35|22
1645316940000|2022-02-20 00:29:00|2750.2|2742.5|2748.31|2740.61|2750.2|2742.5|2747.77|2740.07|36
1645316950000|2022-02-20 00:29:10|2747.52|2739.82|2747.34|2739.64|2747.59|2739.89|2747.32|2739.62|32
1645316960000|2022-02-20 00:29:20|2747.35|2739.65|2747.14|2739.44|2747.54|2739.84|2747.03|2739.33|30
1645316970000|2022-02-20 00:29:30|2747.2|2739.5|2746.32|2738.62|2747.2|2739.5|2746.16|2738.46|27
1645316980000|2022-02-20 00:29:40|2746.3|2738.6|2746.28|2738.58|2746.36|2738.66|2746.27|2738.57|29
1645316990000|2022-02-20 00:29:50|2746.31|2738.61|2745.54|2737.84|2746.31|2738.61|2745.5|2737.8|26
1645317000000|2022-02-20 00:30:00|2745.55|2737.85|2745.59|2737.89|2745.74|2738.04|2745.01|2737.31|28
1645317010000|2022-02-20 00:30:10|2745.81|2738.11|2746.94|2739.24|2747|2739.3|2745.81|2738.11|38
1645317020000|2022-02-20 00:30:20|2747.03|2739.33|2748.48|2740.78|2749.01|2741.31|2747.03|2739.33|33
1645317030000|2022-02-20 00:30:30|2748.13|2740.43|2748.96|2741.26|2748.96|2741.26|2748.09|2740.39|31
1645317040000|2022-02-20 00:30:40|2749.04|2741.34|2749.29|2741.59|2749.42|2741.72|2749.04|2741.34|26
1645317050000|2022-02-20 00:30:50|2749.38|2741.68|2749.25|2741.55|2749.56|2741.86|2749.2|2741.5|24
1645317060000|2022-02-20 00:31:00|2749.24|2741.54|2748.81|2741.11|2749.32|2741.62|2748.7|2741|27
1645317070000|2022-02-20 00:31:10|2748.66|2740.96|2748.84|2741.14|2749.12|2741.42|2748.66|2740.96|32
1645317080000|2022-02-20 00:31:20|2748.79|2741.09|2748.93|2741.23|2748.97|2741.27|2748.79|2741.09|25
1645317090000|2022-02-20 00:31:30|2748.96|2741.26|2748.67|2740.97|2749.03|2741.33|2748.36|2740.66|35
1645317100000|2022-02-20 00:31:40|2748.66|2740.96|2748.68|2740.98|2748.77|2741.07|2748.65|2740.95|32
1645317110000|2022-02-20 00:31:50|2748.7|2741|2746.9|2739.2|2748.8|2741.1|2746.71|2739.01|33
1645317120000|2022-02-20 00:32:00|2746.92|2739.22|2746.44|2738.74|2746.93|2739.23|2746.44|2738.74|33
1645317130000|2022-02-20 00:32:10|2746.55|2738.85|2746.62|2738.92|2746.84|2739.14|2746.45|2738.75|36
1645317140000|2022-02-20 00:32:20|2746.71|2739.01|2746.48|2738.78|2746.86|2739.16|2746.34|2738.64|34
1645317150000|2022-02-20 00:32:30|2746.51|2738.81|2746.38|2738.68|2746.68|2738.98|2746.16|2738.46|30
1645317160000|2022-02-20 00:32:40|2746.51|2738.81|2745.23|2737.53|2746.51|2738.81|2744.98|2737.28|32
1645317170000|2022-02-20 00:32:50|2745.24|2737.54|2745.25|2737.55|2745.3|2737.6|2745.19|2737.49|23
1645317180000|2022-02-20 00:33:00|2745.24|2737.54|2744.98|2737.28|2745.24|2737.54|2744.71|2737.01|31
1645317190000|2022-02-20 00:33:10|2744.95|2737.25|2745.01|2737.31|2745.04|2737.34|2744.95|2737.25|16
1645317200000|2022-02-20 00:33:20|2745.05|2737.35|2745.5|2737.8|2745.54|2737.84|2745.01|2737.31|27
1645317210000|2022-02-20 00:33:30|2745.44|2737.74|2745.18|2737.48|2745.44|2737.74|2744.99|2737.29|26
1645317220000|2022-02-20 00:33:40|2745.22|2737.52|2745.25|2737.55|2745.27|2737.57|2745.2|2737.5|21
1645317230000|2022-02-20 00:33:50|2745.27|2737.57|2745.26|2737.56|2745.53|2737.83|2745.26|2737.56|32
1645317240000|2022-02-20 00:34:00|2745.28|2737.58|2745.33|2737.63|2745.33|2737.63|2745.16|2737.46|19
1645317250000|2022-02-20 00:34:10|2745.31|2737.61|2745.28|2737.58|2745.31|2737.61|2745.26|2737.56|11
1645317260000|2022-02-20 00:34:20|2745.25|2737.55|2744.03|2736.33|2745.28|2737.58|2743.91|2736.21|30
1645317270000|2022-02-20 00:34:30|2744.02|2736.32|2743.39|2735.69|2744.02|2736.32|2743.3|2735.6|24
1645317280000|2022-02-20 00:34:40|2743.4|2735.7|2743.06|2735.36|2743.46|2735.76|2742.93|2735.23|24
1645317290000|2022-02-20 00:34:50|2743.05|2735.35|2742.95|2735.25|2743.05|2735.35|2742.94|2735.24|11
1645317300000|2022-02-20 00:35:00|2742.97|2735.27|2743.8|2736.1|2743.8|2736.1|2742.89|2735.19|23
1645317310000|2022-02-20 00:35:10|2743.75|2736.05|2743.27|2735.57|2743.75|2736.05|2743.23|2735.53|31
1645317320000|2022-02-20 00:35:20|2743.29|2735.59|2740.14|2732.44|2743.52|2735.82|2740.11|2732.41|35
1645317330000|2022-02-20 00:35:30|2740.15|2732.45|2741.62|2733.92|2741.67|2733.97|2740.15|2732.45|33
1645317340000|2022-02-20 00:35:40|2741.58|2733.88|2741.74|2734.04|2741.82|2734.12|2741.4|2733.7|35
1645317350000|2022-02-20 00:35:50|2741.66|2733.96|2741.54|2733.84|2741.68|2733.98|2741.2|2733.5|35
1645317360000|2022-02-20 00:36:00|2741.55|2733.85|2741.16|2733.46|2741.55|2733.85|2741.12|2733.42|25
1645317370000|2022-02-20 00:36:10|2741.11|2733.41|2740.78|2733.08|2741.17|2733.47|2740.65|2732.95|21
1645317380000|2022-02-20 00:36:20|2740.68|2732.98|2740.55|2732.85|2740.83|2733.13|2740.48|2732.78|24
1645317390000|2022-02-20 00:36:30|2740.22|2732.52|2740.98|2733.28|2740.98|2733.28|2740.06|2732.36|29
1645317400000|2022-02-20 00:36:40|2741.06|2733.36|2740.78|2733.08|2741.11|2733.41|2740.78|2733.08|28
1645317410000|2022-02-20 00:36:50|2740.73|2733.03|2740.18|2732.48|2740.92|2733.22|2740.09|2732.39|29
1645317420000|2022-02-20 00:37:00|2740.14|2732.44|2739.71|2732.01|2740.34|2732.64|2739.64|2731.94|26
1645317430000|2022-02-20 00:37:10|2739.67|2731.97|2740.11|2732.41|2740.27|2732.57|2739.67|2731.97|16
1645317440000|2022-02-20 00:37:20|2740.1|2732.4|2740.57|2732.87|2740.57|2732.87|2740.09|2732.39|26
1645317450000|2022-02-20 00:37:30|2740.5|2732.8|2739.72|2732.02|2740.6|2732.9|2739.72|2732.02|27
1645317460000|2022-02-20 00:37:40|2739.61|2731.91|2740.11|2732.41|2740.25|2732.55|2739.61|2731.91|30
1645317470000|2022-02-20 00:37:50|2740.21|2732.51|2740.27|2732.57|2740.31|2732.61|2740.03|2732.33|21
1645317480000|2022-02-20 00:38:00|2740.22|2732.52|2740.56|2732.86|2740.59|2732.89|2740.17|2732.47|25
1645317490000|2022-02-20 00:38:10|2740.55|2732.85|2740.33|2732.63|2740.65|2732.95|2740.07|2732.37|27
1645317500000|2022-02-20 00:38:20|2740.34|2732.64|2740.47|2732.77|2740.58|2732.88|2740.34|2732.64|29
1645317510000|2022-02-20 00:38:30|2740.5|2732.8|2740.47|2732.77|2740.56|2732.86|2740.45|2732.75|5
1645317520000|2022-02-20 00:38:40|2740.51|2732.81|2740.21|2732.51|2740.59|2732.89|2740.12|2732.42|13
1645317530000|2022-02-20 00:38:50|2740.1|2732.4|2740.31|2732.61|2740.43|2732.73|2740.06|2732.36|22
1645317540000|2022-02-20 00:39:00|2740.33|2732.63|2740.05|2732.35|2740.34|2732.64|2740|2732.3|13
1645317550000|2022-02-20 00:39:10|2740.04|2732.34|2740.22|2732.52|2740.34|2732.64|2740.04|2732.34|24
1645317560000|2022-02-20 00:39:20|2740.16|2732.46|2739.71|2732.01|2740.19|2732.49|2739.59|2731.89|27
1645317570000|2022-02-20 00:39:30|2739.66|2731.96|2737.94|2730.24|2739.83|2732.13|2737.94|2730.24|38
1645317580000|2022-02-20 00:39:40|2738.04|2730.34|2737.24|2729.54|2738.11|2730.41|2737.18|2729.48|30
1645317590000|2022-02-20 00:39:50|2737.2|2729.5|2735.57|2727.87|2737.21|2729.51|2734.99|2727.29|37
1645317600000|2022-02-20 00:40:00|2735.67|2727.97|2736.08|2728.38|2736.08|2728.38|2735.67|2727.97|31
1645317610000|2022-02-20 00:40:10|2736.18|2728.48|2736.94|2729.24|2736.94|2729.24|2735.89|2728.19|30
1645317620000|2022-02-20 00:40:20|2737.06|2729.36|2736.69|2728.99|2737.55|2729.85|2736.55|2728.85|36
1645317630000|2022-02-20 00:40:30|2736.7|2729|2736.81|2729.11|2736.94|2729.24|2736.65|2728.95|29
1645317640000|2022-02-20 00:40:40|2736.8|2729.1|2736.83|2729.13|2736.99|2729.29|2736.59|2728.89|28
1645317650000|2022-02-20 00:40:50|2736.79|2729.09|2736.64|2728.94|2736.79|2729.09|2735.89|2728.19|27
1645317660000|2022-02-20 00:41:00|2736.7|2729|2737.2|2729.5|2738.2|2730.5|2736.7|2729|27
1645317670000|2022-02-20 00:41:10|2737.27|2729.57|2736.88|2729.18|2737.64|2729.94|2736.82|2729.12|33
1645317680000|2022-02-20 00:41:20|2736.89|2729.19|2737.31|2729.61|2737.39|2729.69|2736.89|2729.19|27
1645317690000|2022-02-20 00:41:30|2737.33|2729.63|2737.28|2729.58|2737.39|2729.69|2737.28|2729.58|17
1645317700000|2022-02-20 00:41:40|2737.29|2729.59|2737.32|2729.62|2737.38|2729.68|2737.29|2729.59|14
1645317710000|2022-02-20 00:41:50|2737.31|2729.61|2737.31|2729.61|2737.31|2729.61|2737.31|2729.61|1
1645317720000|2022-02-20 00:42:00|2737.3|2729.6|2736.56|2728.86|2737.4|2729.7|2736.56|2728.86|26
1645317730000|2022-02-20 00:42:10|2736.52|2728.82|2736.55|2728.85|2736.68|2728.98|2736|2728.3|27
1645317740000|2022-02-20 00:42:20|2736.67|2728.97|2737.56|2729.86|2737.62|2729.92|2736.56|2728.86|31
1645317750000|2022-02-20 00:42:30|2737.57|2729.87|2737.58|2729.88|2737.6|2729.9|2737.38|2729.68|15
1645317760000|2022-02-20 00:42:40|2737.6|2729.9|2737.55|2729.85|2737.64|2729.94|2737.43|2729.73|10
1645317770000|2022-02-20 00:42:50|2737.57|2729.87|2737.81|2730.11|2737.89|2730.19|2737.57|2729.87|9
1645317780000|2022-02-20 00:43:00|2737.79|2730.09|2737.88|2730.18|2737.9|2730.2|2737.79|2730.09|11
1645317790000|2022-02-20 00:43:10|2737.89|2730.19|2738.1|2730.4|2738.63|2730.93|2737.86|2730.16|30
1645317800000|2022-02-20 00:43:20|2738.11|2730.41|2738.1|2730.4|2738.13|2730.43|2738.07|2730.37|11
1645317810000|2022-02-20 00:43:30|2738.22|2730.52|2739.61|2731.91|2739.9|2732.2|2738.22|2730.52|34
1645317820000|2022-02-20 00:43:40|2739.59|2731.89|2739.58|2731.88|2739.63|2731.93|2739.47|2731.77|17
1645317830000|2022-02-20 00:43:50|2739.6|2731.9|2740.13|2732.43|2740.15|2732.45|2739.56|2731.86|30
1645317840000|2022-02-20 00:44:00|2740.24|2732.54|2740.26|2732.56|2740.96|2733.26|2739.96|2732.26|33
1645317850000|2022-02-20 00:44:10|2740.3|2732.6|2740.27|2732.57|2740.31|2732.61|2740.26|2732.56|13
1645317860000|2022-02-20 00:44:20|2740.28|2732.58|2740.31|2732.61|2740.34|2732.64|2740.25|2732.55|15
1645317870000|2022-02-20 00:44:30|2740.33|2732.63|2740.52|2732.82|2740.52|2732.82|2740.3|2732.6|21
1645317880000|2022-02-20 00:44:40|2740.48|2732.78|2740.25|2732.55|2740.48|2732.78|2740.17|2732.47|24
1645317890000|2022-02-20 00:44:50|2740.26|2732.56|2739.87|2732.17|2740.45|2732.75|2739.76|2732.06|22
1645317900000|2022-02-20 00:45:00|2739.71|2732.01|2739.3|2731.6|2739.76|2732.06|2739.02|2731.32|27
1645317910000|2022-02-20 00:45:10|2739.28|2731.58|2738.78|2731.08|2739.44|2731.74|2738.42|2730.72|26
1645317920000|2022-02-20 00:45:20|2738.79|2731.09|2738.79|2731.09|2738.83|2731.13|2738.77|2731.07|26
1645317930000|2022-02-20 00:45:30|2738.87|2731.17|2739.34|2731.64|2739.34|2731.64|2738.79|2731.09|32
1645317940000|2022-02-20 00:45:40|2739.39|2731.69|2739.76|2732.06|2739.93|2732.23|2739.39|2731.69|30
1645317950000|2022-02-20 00:45:50|2739.72|2732.02|2739.99|2732.29|2740.01|2732.31|2739.71|2732.01|34
1645317960000|2022-02-20 00:46:00|2739.98|2732.28|2740.2|2732.5|2740.2|2732.5|2739.89|2732.19|25
1645317970000|2022-02-20 00:46:10|2740.19|2732.49|2742.38|2734.68|2742.75|2735.05|2740.19|2732.49|30
1645317980000|2022-02-20 00:46:20|2742.37|2734.67|2743.31|2735.61|2743.32|2735.62|2742.28|2734.58|33
1645317990000|2022-02-20 00:46:30|2743.3|2735.6|2743.02|2735.32|2743.34|2735.64|2742.91|2735.21|31
1645318000000|2022-02-20 00:46:40|2743.05|2735.35|2743.48|2735.78|2743.48|2735.78|2743.05|2735.35|29
1645318010000|2022-02-20 00:46:50|2743.46|2735.76|2742.72|2735.02|2743.52|2735.82|2742.66|2734.96|27
1645318020000|2022-02-20 00:47:00|2742.7|2735|2742.78|2735.08|2742.85|2735.15|2742.51|2734.81|25
1645318030000|2022-02-20 00:47:10|2742.81|2735.11|2742.98|2735.28|2743.02|2735.32|2742.78|2735.08|22
1645318040000|2022-02-20 00:47:20|2742.97|2735.27|2742.63|2734.93|2742.97|2735.27|2742.57|2734.87|27
1645318050000|2022-02-20 00:47:30|2742.69|2734.99|2741.93|2734.23|2742.74|2735.04|2741.88|2734.18|28
1645318060000|2022-02-20 00:47:40|2741.88|2734.18|2742.06|2734.36|2742.13|2734.43|2741.88|2734.18|24
1645318070000|2022-02-20 00:47:50|2742.04|2734.34|2741.89|2734.19|2742.09|2734.39|2741.65|2733.95|19
1645318080000|2022-02-20 00:48:00|2741.9|2734.2|2741.8|2734.1|2741.94|2734.24|2741.78|2734.08|20
1645318090000|2022-02-20 00:48:10|2741.79|2734.09|2742.24|2734.54|2742.43|2734.73|2741.75|2734.05|30
1645318100000|2022-02-20 00:48:20|2742.21|2734.51|2742.18|2734.48|2742.36|2734.66|2742.1|2734.4|22
1645318110000|2022-02-20 00:48:30|2742.16|2734.46|2741.6|2733.9|2742.16|2734.46|2741.6|2733.9|21
1645318120000|2022-02-20 00:48:40|2741.58|2733.88|2740.59|2732.89|2741.69|2733.99|2740.59|2732.89|27
1645318130000|2022-02-20 00:48:50|2740.57|2732.87|2740.6|2732.9|2740.85|2733.15|2740.57|2732.87|22
1645318140000|2022-02-20 00:49:00|2740.58|2732.88|2740.14|2732.44|2740.62|2732.92|2739.97|2732.27|30
1645318150000|2022-02-20 00:49:10|2740.13|2732.43|2741.13|2733.43|2741.13|2733.43|2740.13|2732.43|31
1645318160000|2022-02-20 00:49:20|2741.14|2733.44|2740.68|2732.98|2741.14|2733.44|2740.51|2732.81|30
1645318170000|2022-02-20 00:49:30|2740.67|2732.97|2740.6|2732.9|2740.69|2732.99|2740.59|2732.89|11
1645318180000|2022-02-20 00:49:40|2740.59|2732.89|2739.7|2732|2740.61|2732.91|2739.69|2731.99|24
1645318190000|2022-02-20 00:49:50|2739.68|2731.98|2739.68|2731.98|2739.74|2732.04|2739.67|2731.97|21
1645318200000|2022-02-20 00:50:00|2739.71|2732.01|2739.67|2731.97|2739.89|2732.19|2739.59|2731.89|29
1645318210000|2022-02-20 00:50:10|2739.65|2731.95|2739.84|2732.14|2739.92|2732.22|2739.65|2731.95|20
1645318220000|2022-02-20 00:50:20|2739.75|2732.05|2739.74|2732.04|2739.75|2732.05|2739.69|2731.99|17
1645318230000|2022-02-20 00:50:30|2739.76|2732.06|2739.97|2732.27|2740.05|2732.35|2739.75|2732.05|29
1645318240000|2022-02-20 00:50:40|2739.98|2732.28|2739.99|2732.29|2740.04|2732.34|2739.81|2732.11|21
1645318250000|2022-02-20 00:50:50|2739.98|2732.28|2740.15|2732.45|2740.18|2732.48|2739.84|2732.14|20
1645318260000|2022-02-20 00:51:00|2740.17|2732.47|2740.15|2732.45|2740.23|2732.53|2740.13|2732.43|19
1645318270000|2022-02-20 00:51:10|2740.17|2732.47|2740.19|2732.49|2740.21|2732.51|2740.17|2732.47|12
1645318280000|2022-02-20 00:51:20|2740.18|2732.48|2740.18|2732.48|2740.25|2732.55|2740.17|2732.47|26
1645318290000|2022-02-20 00:51:30|2740.17|2732.47|2740.19|2732.49|2740.23|2732.53|2740.17|2732.47|14
1645318300000|2022-02-20 00:51:40|2740.18|2732.48|2740.22|2732.52|2740.22|2732.52|2740.17|2732.47|12
1645318310000|2022-02-20 00:51:50|2740.19|2732.49|2740.2|2732.5|2740.22|2732.52|2740.19|2732.49|12
1645318320000|2022-02-20 00:52:00|2740.19|2732.49|2740.26|2732.56|2740.26|2732.56|2740.19|2732.49|18
1645318330000|2022-02-20 00:52:10|2740.27|2732.57|2740.28|2732.58|2740.68|2732.98|2740.24|2732.54|27
1645318340000|2022-02-20 00:52:20|2740.31|2732.61|2740.3|2732.6|2740.65|2732.95|2740.25|2732.55|27
1645318350000|2022-02-20 00:52:30|2740.28|2732.58|2740.33|2732.63|2740.39|2732.69|2740.26|2732.56|27
1645318360000|2022-02-20 00:52:40|2740.34|2732.64|2739.81|2732.11|2740.56|2732.86|2739.81|2732.11|23
1645318370000|2022-02-20 00:52:50|2739.82|2732.12|2739.9|2732.2|2739.91|2732.21|2739.81|2732.11|21
1645318380000|2022-02-20 00:53:00|2739.87|2732.17|2739.12|2731.42|2739.91|2732.21|2739.11|2731.41|31
1645318390000|2022-02-20 00:53:10|2739.15|2731.45|2739.26|2731.56|2739.38|2731.68|2739.13|2731.43|18
1645318400000|2022-02-20 00:53:20|2739.34|2731.64|2737.81|2730.11|2739.34|2731.64|2737.79|2730.09|30
1645318410000|2022-02-20 00:53:30|2737.82|2730.12|2738.08|2730.38|2738.17|2730.47|2737.82|2730.12|28
1645318420000|2022-02-20 00:53:40|2738.02|2730.32|2737.89|2730.19|2738.06|2730.36|2737.59|2729.89|37
1645318430000|2022-02-20 00:53:50|2737.91|2730.21|2737.28|2729.58|2737.93|2730.23|2736.95|2729.25|31
1645318440000|2022-02-20 00:54:00|2737.29|2729.59|2736.87|2729.17|2737.31|2729.61|2736.67|2728.97|34
1645318450000|2022-02-20 00:54:10|2736.79|2729.09|2735.52|2727.82|2736.79|2729.09|2735.4|2727.7|30
1645318460000|2022-02-20 00:54:20|2735.51|2727.81|2735.49|2727.79|2735.55|2727.85|2735.47|2727.77|18
1645318470000|2022-02-20 00:54:30|2735.5|2727.8|2736.74|2729.04|2736.74|2729.04|2735.41|2727.71|33
1645318480000|2022-02-20 00:54:40|2736.75|2729.05|2737.02|2729.32|2737.1|2729.4|2736.75|2729.05|23
1645318490000|2022-02-20 00:54:50|2737.03|2729.33|2737.42|2729.72|2737.57|2729.87|2736.97|2729.27|28
1645318500000|2022-02-20 00:55:00|2737.41|2729.71|2737.91|2730.21|2738.03|2730.33|2737.41|2729.71|31
1645318510000|2022-02-20 00:55:10|2737.97|2730.27|2739.53|2731.83|2739.53|2731.83|2737.96|2730.26|30
1645318520000|2022-02-20 00:55:20|2739.71|2732.01|2739.72|2732.02|2739.89|2732.19|2739.45|2731.75|29
1645318530000|2022-02-20 00:55:30|2739.73|2732.03|2739.59|2731.89|2739.85|2732.15|2739.59|2731.89|24
1645318540000|2022-02-20 00:55:40|2739.61|2731.91|2739.76|2732.06|2739.76|2732.06|2739.6|2731.9|17
1645318550000|2022-02-20 00:55:50|2739.75|2732.05|2739.67|2731.97|2739.75|2732.05|2739.65|2731.95|24
1645318560000|2022-02-20 00:56:00|2739.7|2732|2739.69|2731.99|2739.7|2732|2739.62|2731.92|21
1645318570000|2022-02-20 00:56:10|2739.66|2731.96|2739.69|2731.99|2739.69|2731.99|2739.65|2731.95|12
1645318580000|2022-02-20 00:56:20|2739.68|2731.98|2739.68|2731.98|2739.69|2731.99|2739.64|2731.94|19
1645318590000|2022-02-20 00:56:30|2739.67|2731.97|2740.3|2732.6|2740.3|2732.6|2739.67|2731.97|22
1645318600000|2022-02-20 00:56:40|2740.27|2732.57|2738.9|2731.2|2740.28|2732.58|2738.84|2731.14|31
1645318610000|2022-02-20 00:56:50|2738.85|2731.15|2736.02|2728.32|2738.85|2731.15|2735.67|2727.97|32
1645318620000|2022-02-20 00:57:00|2736|2728.3|2736.95|2729.25|2737.3|2729.6|2736|2728.3|30
1645318630000|2022-02-20 00:57:10|2737.04|2729.34|2736.36|2728.66|2737.38|2729.68|2736.24|2728.54|30
1645318640000|2022-02-20 00:57:20|2736.37|2728.67|2735.92|2728.22|2736.39|2728.69|2735.81|2728.11|21
1645318650000|2022-02-20 00:57:30|2735.89|2728.19|2736.92|2729.22|2736.99|2729.29|2735.89|2728.19|31
1645318660000|2022-02-20 00:57:40|2736.91|2729.21|2736.79|2729.09|2736.91|2729.21|2736.77|2729.07|25
1645318670000|2022-02-20 00:57:50|2736.77|2729.07|2736.8|2729.1|2736.86|2729.16|2736.75|2729.05|21
1645318680000|2022-02-20 00:58:00|2736.79|2729.09|2736.27|2728.57|2736.79|2729.09|2736.19|2728.49|31
1645318690000|2022-02-20 00:58:10|2736.23|2728.53|2735.62|2727.92|2736.3|2728.6|2735.56|2727.86|22
1645318700000|2022-02-20 00:58:20|2735.66|2727.96|2735.55|2727.85|2735.7|2728|2735.55|2727.85|21
1645318710000|2022-02-20 00:58:30|2735.6|2727.9|2735.81|2728.11|2736.23|2728.53|2735.57|2727.87|27
1645318720000|2022-02-20 00:58:40|2735.8|2728.1|2735.8|2728.1|2735.84|2728.14|2735.78|2728.08|21
1645318730000|2022-02-20 00:58:50|2735.82|2728.12|2736.02|2728.32|2736.43|2728.73|2735.68|2727.98|18
1645318740000|2022-02-20 00:59:00|2736.05|2728.35|2735.97|2728.27|2736.44|2728.74|2735.86|2728.16|26
1645318750000|2022-02-20 00:59:10|2735.98|2728.28|2735.52|2727.82|2735.98|2728.28|2735.44|2727.74|29
1645318760000|2022-02-20 00:59:20|2735.53|2727.83|2734.03|2726.33|2735.53|2727.83|2733.94|2726.24|27
1645318770000|2022-02-20 00:59:30|2733.72|2726.02|2734.27|2726.57|2734.27|2726.57|2733.14|2725.44|33
1645318780000|2022-02-20 00:59:40|2734.23|2726.53|2735.99|2728.29|2735.99|2728.29|2734.23|2726.53|34
1645318790000|2022-02-20 00:59:50|2736.13|2728.43|2736.06|2728.36|2736.21|2728.51|2736.01|2728.31|19
1645318800000|2022-02-20 01:00:00|2736.01|2728.31|2736.49|2728.79|2736.54|2728.84|2735.83|2728.13|30
1645318810000|2022-02-20 01:00:10|2736.62|2728.92|2737.43|2729.73|2737.45|2729.75|2736.62|2728.92|29
1645318820000|2022-02-20 01:00:20|2737.4|2729.7|2737.34|2729.64|2737.54|2729.84|2737.17|2729.47|35
1645318830000|2022-02-20 01:00:30|2737.32|2729.62|2737.39|2729.69|2737.41|2729.71|2737.06|2729.36|21
1645318840000|2022-02-20 01:00:40|2737.3|2729.6|2737.77|2730.07|2738.36|2730.66|2737.3|2729.6|27
1645318850000|2022-02-20 01:00:50|2737.78|2730.08|2736.92|2729.22|2737.83|2730.13|2736.92|2729.22|28
1645318860000|2022-02-20 01:01:00|2736.94|2729.24|2737.39|2729.69|2737.41|2729.71|2736.94|2729.24|12
1645318870000|2022-02-20 01:01:10|2737.41|2729.71|2737.4|2729.7|2737.43|2729.73|2737.37|2729.67|7
1645318880000|2022-02-20 01:01:20|2737.59|2729.89|2737.4|2729.7|2737.73|2730.03|2737.17|2729.47|27
1645318890000|2022-02-20 01:01:30|2737.39|2729.69|2737.47|2729.77|2737.48|2729.78|2737.39|2729.69|21
1645318900000|2022-02-20 01:01:40|2737.43|2729.73|2737.39|2729.69|2737.46|2729.76|2737.39|2729.69|15
1645318910000|2022-02-20 01:01:50|2737.38|2729.68|2737.49|2729.79|2737.56|2729.86|2737.38|2729.68|25
1645318920000|2022-02-20 01:02:00|2737.46|2729.76|2737.44|2729.74|2737.61|2729.91|2737.43|2729.73|16
1645318930000|2022-02-20 01:02:10|2737.41|2729.71|2737.57|2729.87|2737.57|2729.87|2737.41|2729.71|12
1645318940000|2022-02-20 01:02:20|2737.53|2729.83|2737.61|2729.91|2737.62|2729.92|2737.51|2729.81|19
1645318950000|2022-02-20 01:02:30|2737.6|2729.9|2737.57|2729.87|2737.6|2729.9|2737.51|2729.81|13
1645318960000|2022-02-20 01:02:40|2737.55|2729.85|2737.24|2729.54|2737.77|2730.07|2737.24|2729.54|20
1645318970000|2022-02-20 01:02:50|2737.2|2729.5|2737.16|2729.46|2737.27|2729.57|2736.71|2729.01|27
1645318980000|2022-02-20 01:03:00|2737.15|2729.45|2735.28|2727.58|2737.19|2729.49|2735.12|2727.42|32
1645318990000|2022-02-20 01:03:10|2735.32|2727.62|2732.67|2724.97|2735.32|2727.62|2731.88|2724.18|34
1645319000000|2022-02-20 01:03:20|2732.66|2724.96|2732.79|2725.09|2733.51|2725.81|2732.61|2724.91|33
1645319010000|2022-02-20 01:03:30|2732.8|2725.1|2733.73|2726.03|2733.82|2726.12|2732.6|2724.9|36
1645319020000|2022-02-20 01:03:40|2733.72|2726.02|2734.07|2726.37|2734.08|2726.38|2733.66|2725.96|34
1645319030000|2022-02-20 01:03:50|2734.1|2726.4|2733.22|2725.52|2734.1|2726.4|2733.22|2725.52|34
1645319040000|2022-02-20 01:04:00|2733.25|2725.55|2731.86|2724.16|2733.25|2725.55|2731.78|2724.08|26
1645319050000|2022-02-20 01:04:10|2731.85|2724.15|2733.59|2725.89|2733.59|2725.89|2731.85|2724.15|30
1645319060000|2022-02-20 01:04:20|2733.57|2725.87|2733.51|2725.81|2733.66|2725.96|2733.43|2725.73|27
1645319070000|2022-02-20 01:04:30|2733.48|2725.78|2733.28|2725.58|2733.48|2725.78|2733.14|2725.44|25
1645319080000|2022-02-20 01:04:40|2733.27|2725.57|2732.54|2724.84|2733.29|2725.59|2732.36|2724.66|30
1645319090000|2022-02-20 01:04:50|2732.56|2724.86|2733.44|2725.74|2733.44|2725.74|2732.53|2724.83|27
1645319100000|2022-02-20 01:05:00|2733.47|2725.77|2733.71|2726.01|2733.87|2726.17|2733.44|2725.74|29
1645319110000|2022-02-20 01:05:10|2733.69|2725.99|2733.41|2725.71|2733.79|2726.09|2733.26|2725.56|31
1645319120000|2022-02-20 01:05:20|2733.42|2725.72|2732.8|2725.1|2733.61|2725.91|2732.77|2725.07|25
1645319130000|2022-02-20 01:05:30|2732.81|2725.11|2732.67|2724.97|2732.81|2725.11|2732.62|2724.92|19
1645319140000|2022-02-20 01:05:40|2732.62|2724.92|2733.25|2725.55|2733.31|2725.61|2732.35|2724.65|26
1645319150000|2022-02-20 01:05:50|2733.28|2725.58|2733.24|2725.54|2733.38|2725.68|2733.19|2725.49|26
1645319160000|2022-02-20 01:06:00|2733.3|2725.6|2732.9|2725.2|2733.34|2725.64|2732.54|2724.84|27
1645319170000|2022-02-20 01:06:10|2732.91|2725.21|2732.9|2725.2|2733.48|2725.78|2732.84|2725.14|28
1645319180000|2022-02-20 01:06:20|2732.91|2725.21|2733.3|2725.6|2733.63|2725.93|2732.9|2725.2|32
1645319190000|2022-02-20 01:06:30|2733.26|2725.56|2733.22|2725.52|2733.33|2725.63|2733.14|2725.44|21
1645319200000|2022-02-20 01:06:40|2733.2|2725.5|2733.12|2725.42|2733.21|2725.51|2732.87|2725.17|29
1645319210000|2022-02-20 01:06:50|2733.11|2725.41|2733.1|2725.4|2733.15|2725.45|2733.09|2725.39|20
1645319220000|2022-02-20 01:07:00|2733.11|2725.41|2733.05|2725.35|2733.15|2725.45|2732.84|2725.14|21
1645319230000|2022-02-20 01:07:10|2733.06|2725.36|2733.09|2725.39|2733.42|2725.72|2733.05|2725.35|22
1645319240000|2022-02-20 01:07:20|2732.85|2725.15|2732.99|2725.29|2733.03|2725.33|2732.83|2725.13|23
1645319250000|2022-02-20 01:07:30|2732.89|2725.19|2732.63|2724.93|2732.89|2725.19|2732.54|2724.84|24
1645319260000|2022-02-20 01:07:40|2732.64|2724.94|2732.75|2725.05|2732.77|2725.07|2732.62|2724.92|26
1645319270000|2022-02-20 01:07:50|2732.73|2725.03|2732.59|2724.89|2732.74|2725.04|2732.59|2724.89|14
1645319280000|2022-02-20 01:08:00|2732.61|2724.91|2732.62|2724.92|2732.63|2724.93|2732.58|2724.88|16
1645319290000|2022-02-20 01:08:10|2732.63|2724.93|2732.06|2724.36|2732.64|2724.94|2731.98|2724.28|22
1645319300000|2022-02-20 01:08:20|2732.07|2724.37|2729.77|2722.07|2732.09|2724.39|2728.71|2721.01|31
1645319310000|2022-02-20 01:08:30|2729.71|2722.01|2729.16|2721.46|2730.4|2722.7|2728.61|2720.91|37
1645319320000|2022-02-20 01:08:40|2729.19|2721.49|2727.7|2720|2729.34|2721.64|2727.11|2719.41|37
1645319330000|2022-02-20 01:08:50|2727.76|2720.06|2724.12|2716.42|2727.79|2720.09|2722.96|2715.26|37
1645319340000|2022-02-20 01:09:00|2724.47|2716.77|2722.77|2715.07|2725.43|2717.73|2722.23|2714.53|38
1645319350000|2022-02-20 01:09:10|2722.82|2715.12|2713.91|2706.21|2723.16|2715.46|2713.45|2705.75|37
1645319360000|2022-02-20 01:09:20|2713.59|2705.89|2719.21|2711.51|2719.25|2711.55|2711.94|2704.24|39
1645319370000|2022-02-20 01:09:30|2719.45|2711.75|2719.9|2712.2|2719.99|2712.29|2719.04|2711.34|39
1645319380000|2022-02-20 01:09:40|2720.12|2712.42|2720.54|2712.84|2721.1|2713.4|2719.76|2712.06|37
1645319390000|2022-02-20 01:09:50|2719.4|2711.7|2718.95|2711.25|2719.63|2711.93|2718.46|2710.76|37
1645319400000|2022-02-20 01:10:00|2718.97|2711.27|2719.72|2712.02|2719.72|2712.02|2718.76|2711.06|34
1645319410000|2022-02-20 01:10:10|2719.59|2711.89|2718.79|2711.09|2720.49|2712.79|2718.7|2711|36
1645319420000|2022-02-20 01:10:20|2718.72|2711.02|2718.33|2710.63|2718.72|2711.02|2718.1|2710.4|29
1645319430000|2022-02-20 01:10:30|2718.49|2710.79|2718.32|2710.62|2718.51|2710.81|2718.06|2710.36|23
1645319440000|2022-02-20 01:10:40|2718.34|2710.64|2717.86|2710.16|2718.34|2710.64|2717.86|2710.16|32
1645319450000|2022-02-20 01:10:50|2717.85|2710.15|2716.49|2708.79|2718.41|2710.71|2716.49|2708.79|28
1645319460000|2022-02-20 01:11:00|2716.46|2708.76|2715.16|2707.46|2716.59|2708.89|2715.13|2707.43|29
1645319470000|2022-02-20 01:11:10|2715.21|2707.51|2715.1|2707.4|2715.27|2707.57|2714.97|2707.27|25
1645319480000|2022-02-20 01:11:20|2715.11|2707.41|2715.73|2708.03|2715.73|2708.03|2715.09|2707.39|27
1645319490000|2022-02-20 01:11:30|2715.56|2707.86|2717.29|2709.59|2717.31|2709.61|2715.56|2707.86|34
1645319500000|2022-02-20 01:11:40|2717.22|2709.52|2717.59|2709.89|2718.25|2710.55|2716.89|2709.19|31
1645319510000|2022-02-20 01:11:50|2717.6|2709.9|2717.84|2710.14|2717.84|2710.14|2717.45|2709.75|30
1645319520000|2022-02-20 01:12:00|2717.82|2710.12|2716.84|2709.14|2717.84|2710.14|2716.43|2708.73|32
1645319530000|2022-02-20 01:12:10|2716.85|2709.15|2717.58|2709.88|2717.59|2709.89|2716.85|2709.15|28
1645319540000|2022-02-20 01:12:20|2717.56|2709.86|2717.6|2709.9|2717.9|2710.2|2717.53|2709.83|25
1645319550000|2022-02-20 01:12:30|2717.64|2709.94|2717.97|2710.27|2718.42|2710.72|2717.61|2709.91|29
1645319560000|2022-02-20 01:12:40|2717.5|2709.8|2718|2710.3|2718.08|2710.38|2717.48|2709.78|26
1645319570000|2022-02-20 01:12:50|2717.99|2710.29|2717.92|2710.22|2718.03|2710.33|2717.7|2710|25
1645319580000|2022-02-20 01:13:00|2717.96|2710.26|2717.07|2709.37|2718.11|2710.41|2717.07|2709.37|28
1645319590000|2022-02-20 01:13:10|2716.97|2709.27|2717.62|2709.92|2717.77|2710.07|2716.83|2709.13|35
1645319600000|2022-02-20 01:13:20|2717.63|2709.93|2717.27|2709.57|2717.63|2709.93|2717.19|2709.49|25
1645319610000|2022-02-20 01:13:30|2717.26|2709.56|2717.66|2709.96|2717.66|2709.96|2717.23|2709.53|25
1645319620000|2022-02-20 01:13:40|2717.67|2709.97|2717.55|2709.85|2717.82|2710.12|2717.5|2709.8|32
1645319630000|2022-02-20 01:13:50|2717.56|2709.86|2718.23|2710.53|2718.36|2710.66|2717.55|2709.85|24
1645319640000|2022-02-20 01:14:00|2718.16|2710.46|2717.93|2710.23|2718.16|2710.46|2717.74|2710.04|27
1645319650000|2022-02-20 01:14:10|2717.94|2710.24|2718.03|2710.33|2718.21|2710.51|2717.91|2710.21|28
1645319660000|2022-02-20 01:14:20|2718.08|2710.38|2718.01|2710.31|2718.36|2710.66|2718|2710.3|30
1645319670000|2022-02-20 01:14:30|2718.06|2710.36|2718.4|2710.7|2718.51|2710.81|2717.94|2710.24|28
1645319680000|2022-02-20 01:14:40|2718.39|2710.69|2718.87|2711.17|2719.47|2711.77|2718.39|2710.69|32
1645319690000|2022-02-20 01:14:50|2718.89|2711.19|2718.96|2711.26|2718.99|2711.29|2718.89|2711.19|21
1645319700000|2022-02-20 01:15:00|2718.92|2711.22|2719.86|2712.16|2719.86|2712.16|2718.85|2711.15|32
1645319710000|2022-02-20 01:15:10|2719.85|2712.15|2720.59|2712.89|2720.59|2712.89|2719.85|2712.15|30
1645319720000|2022-02-20 01:15:20|2720.58|2712.88|2720.84|2713.14|2720.97|2713.27|2720.58|2712.88|31
1645319730000|2022-02-20 01:15:30|2720.82|2713.12|2719.63|2711.93|2720.82|2713.12|2719.52|2711.82|33
1645319740000|2022-02-20 01:15:40|2719.71|2712.01|2720.14|2712.44|2720.14|2712.44|2719.68|2711.98|30
1645319750000|2022-02-20 01:15:50|2720.11|2712.41|2720.04|2712.34|2720.28|2712.58|2719.97|2712.27|32
1645319760000|2022-02-20 01:16:00|2720.05|2712.35|2720.03|2712.33|2720.14|2712.44|2719.97|2712.27|25
1645319770000|2022-02-20 01:16:10|2720.02|2712.32|2720.07|2712.37|2720.13|2712.43|2720.01|2712.31|25
1645319780000|2022-02-20 01:16:20|2720.08|2712.38|2719.61|2711.91|2720.42|2712.72|2719.61|2711.91|27
1645319790000|2022-02-20 01:16:30|2719.55|2711.85|2719.61|2711.91|2719.67|2711.97|2719.52|2711.82|22
1645319800000|2022-02-20 01:16:40|2719.62|2711.92|2718.79|2711.09|2719.65|2711.95|2718.71|2711.01|34
1645319810000|2022-02-20 01:16:50|2718.81|2711.11|2716.99|2709.29|2718.81|2711.11|2716.93|2709.23|30
1645319820000|2022-02-20 01:17:00|2717.09|2709.39|2718.81|2711.11|2718.86|2711.16|2717.09|2709.39|28
1645319830000|2022-02-20 01:17:10|2718.82|2711.12|2719.17|2711.47|2719.2|2711.5|2718.82|2711.12|22
1645319840000|2022-02-20 01:17:20|2719.18|2711.48|2718.01|2710.31|2719.19|2711.49|2718.01|2710.31|27
1645319850000|2022-02-20 01:17:30|2718.18|2710.48|2717.55|2709.85|2718.18|2710.48|2717.26|2709.56|33
1645319860000|2022-02-20 01:17:40|2717.7|2710|2717.31|2709.61|2717.78|2710.08|2716.99|2709.29|36
1645319870000|2022-02-20 01:17:50|2717.23|2709.53|2717.86|2710.16|2718.26|2710.56|2717.18|2709.48|34
1645319880000|2022-02-20 01:18:00|2717.91|2710.21|2717.81|2710.11|2718.34|2710.64|2717.78|2710.08|28
1645319890000|2022-02-20 01:18:10|2717.82|2710.12|2717.99|2710.29|2718.14|2710.44|2717.72|2710.02|27
1645319900000|2022-02-20 01:18:20|2718|2710.3|2718.16|2710.46|2718.2|2710.5|2717.84|2710.14|29
1645319910000|2022-02-20 01:18:30|2718.13|2710.43|2717.91|2710.21|2718.13|2710.43|2717.87|2710.17|20
1645319920000|2022-02-20 01:18:40|2717.9|2710.2|2717.88|2710.18|2718|2710.3|2717.86|2710.16|27
1645319930000|2022-02-20 01:18:50|2717.87|2710.17|2717.48|2709.78|2717.89|2710.19|2717.4|2709.7|24
1645319940000|2022-02-20 01:19:00|2717.5|2709.8|2717.55|2709.85|2717.62|2709.92|2717.45|2709.75|31
1645319950000|2022-02-20 01:19:10|2717.54|2709.84|2717.7|2710|2717.71|2710.01|2717.47|2709.77|23
1645319960000|2022-02-20 01:19:20|2717.69|2709.99|2717.83|2710.13|2718.11|2710.41|2717.65|2709.95|27
1645319970000|2022-02-20 01:19:30|2717.77|2710.07|2717.91|2710.21|2718.37|2710.67|2717.75|2710.05|34
1645319980000|2022-02-20 01:19:40|2717.87|2710.17|2717.86|2710.16|2717.93|2710.23|2717.8|2710.1|31
1645319990000|2022-02-20 01:19:50|2717.87|2710.17|2718.12|2710.42|2718.22|2710.52|2717.82|2710.12|27
1645320000000|2022-02-20 01:20:00|2718.14|2710.44|2718.08|2710.38|2718.2|2710.5|2718.05|2710.35|27
1645320010000|2022-02-20 01:20:10|2718.09|2710.39|2718.02|2710.32|2718.18|2710.48|2718.02|2710.32|27
1645320020000|2022-02-20 01:20:20|2718.05|2710.35|2717.63|2709.93|2718.05|2710.35|2717.55|2709.85|36
1645320030000|2022-02-20 01:20:30|2717.67|2709.97|2718.14|2710.44|2718.5|2710.8|2717.64|2709.94|30
1645320040000|2022-02-20 01:20:40|2718.05|2710.35|2718|2710.3|2718.1|2710.4|2717.94|2710.24|29
1645320050000|2022-02-20 01:20:50|2717.94|2710.24|2718.49|2710.79|2718.49|2710.79|2717.94|2710.24|27
1645320060000|2022-02-20 01:21:00|2718.47|2710.77|2718.12|2710.42|2718.47|2710.77|2718.06|2710.36|33
1645320070000|2022-02-20 01:21:10|2718.11|2710.41|2718.06|2710.36|2718.16|2710.46|2718.03|2710.33|25
1645320080000|2022-02-20 01:21:20|2718.04|2710.34|2718.09|2710.39|2718.15|2710.45|2718.03|2710.33|25
1645320090000|2022-02-20 01:21:30|2717.95|2710.25|2718.06|2710.36|2718.06|2710.36|2717.93|2710.23|18
1645320100000|2022-02-20 01:21:40|2718.07|2710.37|2718.08|2710.38|2718.08|2710.38|2718.06|2710.36|11
1645320110000|2022-02-20 01:21:50|2718.07|2710.37|2719.9|2712.2|2719.92|2712.22|2718.06|2710.36|24
1645320120000|2022-02-20 01:22:00|2719.89|2712.19|2719.94|2712.24|2720.5|2712.8|2719.83|2712.13|28
1645320130000|2022-02-20 01:22:10|2719.95|2712.25|2721.44|2713.74|2721.49|2713.79|2719.84|2712.14|26
1645320140000|2022-02-20 01:22:20|2721.43|2713.73|2721.36|2713.66|2721.55|2713.85|2721.36|2713.66|25
1645320150000|2022-02-20 01:22:30|2721.35|2713.65|2724.41|2716.71|2724.61|2716.91|2721.34|2713.64|33
1645320160000|2022-02-20 01:22:40|2724.3|2716.6|2723.18|2715.48|2724.41|2716.71|2722.77|2715.07|38
1645320170000|2022-02-20 01:22:50|2723.55|2715.85|2724.37|2716.67|2724.37|2716.67|2723.55|2715.85|31
1645320180000|2022-02-20 01:23:00|2724.59|2716.89|2725.82|2718.12|2725.88|2718.18|2724.5|2716.8|33
1645320190000|2022-02-20 01:23:10|2725.79|2718.09|2725.62|2717.92|2725.81|2718.11|2725.18|2717.48|36
1645320200000|2022-02-20 01:23:20|2725.66|2717.96|2725.36|2717.66|2725.66|2717.96|2725.34|2717.64|25
1645320210000|2022-02-20 01:23:30|2725.4|2717.7|2724.16|2716.46|2725.4|2717.7|2724.16|2716.46|32
1645320220000|2022-02-20 01:23:40|2724.17|2716.47|2724.13|2716.43|2724.37|2716.67|2724.13|2716.43|33
1645320230000|2022-02-20 01:23:50|2724.12|2716.42|2724.2|2716.5|2724.2|2716.5|2723.91|2716.21|26
1645320240000|2022-02-20 01:24:00|2724.19|2716.49|2723.81|2716.11|2724.27|2716.57|2723.79|2716.09|22
1645320250000|2022-02-20 01:24:10|2723.82|2716.12|2724.13|2716.43|2724.25|2716.55|2723.82|2716.12|28
1645320260000|2022-02-20 01:24:20|2724.12|2716.42|2724.07|2716.37|2724.12|2716.42|2723.99|2716.29|23
1645320270000|2022-02-20 01:24:30|2723.97|2716.27|2723.96|2716.26|2724.07|2716.37|2723.92|2716.22|26
1645320280000|2022-02-20 01:24:40|2723.94|2716.24|2724.43|2716.73|2724.45|2716.75|2723.87|2716.17|31
1645320290000|2022-02-20 01:24:50|2724.46|2716.76|2723.81|2716.11|2724.47|2716.77|2723.65|2715.95|22
1645320300000|2022-02-20 01:25:00|2723.9|2716.2|2725.47|2717.77|2725.47|2717.77|2723.9|2716.2|34
1645320310000|2022-02-20 01:25:10|2725.5|2717.8|2726.78|2719.08|2726.82|2719.12|2725.5|2717.8|33
1645320320000|2022-02-20 01:25:20|2726.79|2719.09|2726.88|2719.18|2726.94|2719.24|2726.79|2719.09|24
1645320330000|2022-02-20 01:25:30|2726.84|2719.14|2726.45|2718.75|2726.86|2719.16|2726.11|2718.41|31
1645320340000|2022-02-20 01:25:40|2726.43|2718.73|2726.63|2718.93|2726.63|2718.93|2726.42|2718.72|19
1645320350000|2022-02-20 01:25:50|2726.64|2718.94|2726.55|2718.85|2726.64|2718.94|2726.53|2718.83|20
1645320360000|2022-02-20 01:26:00|2726.69|2718.99|2726.89|2719.19|2726.96|2719.26|2726.69|2718.99|25
1645320370000|2022-02-20 01:26:10|2726.91|2719.21|2727.18|2719.48|2727.18|2719.48|2726.75|2719.05|34
1645320380000|2022-02-20 01:26:20|2727.12|2719.42|2727.37|2719.67|2727.44|2719.74|2727.12|2719.42|31
1645320390000|2022-02-20 01:26:30|2727.39|2719.69|2727.43|2719.73|2727.43|2719.73|2727.34|2719.64|26
1645320400000|2022-02-20 01:26:40|2727.42|2719.72|2728.01|2720.31|2728.28|2720.58|2727.41|2719.71|34
1645320410000|2022-02-20 01:26:50|2728.02|2720.32|2728.17|2720.47|2728.35|2720.65|2727.99|2720.29|27
1645320420000|2022-02-20 01:27:00|2728.16|2720.46|2728.45|2720.75|2728.52|2720.82|2728.16|2720.46|28
1645320430000|2022-02-20 01:27:10|2728.46|2720.76|2729.89|2722.19|2729.98|2722.28|2728.46|2720.76|27
1645320440000|2022-02-20 01:27:20|2729.88|2722.18|2729.84|2722.14|2729.88|2722.18|2729.49|2721.79|28
1645320450000|2022-02-20 01:27:30|2729.88|2722.18|2730.48|2722.78|2730.61|2722.91|2729.88|2722.18|30
1645320460000|2022-02-20 01:27:40|2730.5|2722.8|2730.26|2722.56|2730.53|2722.83|2730.07|2722.37|33
1645320470000|2022-02-20 01:27:50|2730.25|2722.55|2729.76|2722.06|2730.41|2722.71|2729.75|2722.05|22
1645320480000|2022-02-20 01:28:00|2729.44|2721.74|2728.33|2720.63|2729.44|2721.74|2728.33|2720.63|27
1645320490000|2022-02-20 01:28:10|2728.29|2720.59|2727.93|2720.23|2728.33|2720.63|2727.93|2720.23|20
1645320500000|2022-02-20 01:28:20|2727.96|2720.26|2728.01|2720.31|2728.01|2720.31|2727.93|2720.23|10
1645320510000|2022-02-20 01:28:30|2727.99|2720.29|2728.01|2720.31|2728.02|2720.32|2727.98|2720.28|13
1645320520000|2022-02-20 01:28:40|2728.03|2720.33|2728.08|2720.38|2728.12|2720.42|2727.98|2720.28|14
1645320530000|2022-02-20 01:28:50|2728.09|2720.39|2727.06|2719.36|2728.09|2720.39|2727.06|2719.36|22
1645320540000|2022-02-20 01:29:00|2727.05|2719.35|2727.05|2719.35|2727.24|2719.54|2726.87|2719.17|29
1645320550000|2022-02-20 01:29:10|2727.04|2719.34|2727.11|2719.41|2727.12|2719.42|2726.98|2719.28|17
1645320560000|2022-02-20 01:29:20|2727.13|2719.43|2727.39|2719.69|2727.43|2719.73|2727.12|2719.42|18
1645320570000|2022-02-20 01:29:30|2727.38|2719.68|2727.4|2719.7|2727.44|2719.74|2727.35|2719.65|18
1645320580000|2022-02-20 01:29:40|2727.39|2719.69|2728.18|2720.48|2728.18|2720.48|2727.39|2719.69|28
1645320590000|2022-02-20 01:29:50|2728.2|2720.5|2728.7|2721|2728.73|2721.03|2728.2|2720.5|33
1645320600000|2022-02-20 01:30:00|2728.78|2721.08|2728.92|2721.22|2729.01|2721.31|2728.46|2720.76|23
1645320610000|2022-02-20 01:30:10|2728.48|2720.78|2728.94|2721.24|2728.94|2721.24|2728.22|2720.52|28
1645320620000|2022-02-20 01:30:20|2728.91|2721.21|2728.48|2720.78|2729.07|2721.37|2728.36|2720.66|27
1645320630000|2022-02-20 01:30:30|2728.65|2720.95|2728.76|2721.06|2728.84|2721.14|2728.65|2720.95|25
1645320640000|2022-02-20 01:30:40|2728.77|2721.07|2728.79|2721.09|2728.82|2721.12|2728.76|2721.06|19
1645320650000|2022-02-20 01:30:50|2728.8|2721.1|2729.08|2721.38|2729.09|2721.39|2728.8|2721.1|21
1645320660000|2022-02-20 01:31:00|2729.09|2721.39|2729.95|2722.25|2729.95|2722.25|2728.95|2721.25|28
1645320670000|2022-02-20 01:31:10|2729.97|2722.27|2730.02|2722.32|2730.16|2722.46|2729.97|2722.27|20
1645320680000|2022-02-20 01:31:20|2730.03|2722.33|2730.24|2722.54|2730.31|2722.61|2729.98|2722.28|30
1645320690000|2022-02-20 01:31:30|2730.22|2722.52|2730.15|2722.45|2730.23|2722.53|2730.1|2722.4|23
1645320700000|2022-02-20 01:31:40|2730.17|2722.47|2730.29|2722.59|2730.66|2722.96|2730.17|2722.47|30
1645320710000|2022-02-20 01:31:50|2730.22|2722.52|2730.29|2722.59|2730.47|2722.77|2729.99|2722.29|31
1645320720000|2022-02-20 01:32:00|2730.31|2722.61|2730.49|2722.79|2730.5|2722.8|2730.15|2722.45|28
1645320730000|2022-02-20 01:32:10|2730.5|2722.8|2730.32|2722.62|2730.54|2722.84|2730.32|2722.62|23
1645320740000|2022-02-20 01:32:20|2730.47|2722.77|2730.13|2722.43|2730.59|2722.89|2730.05|2722.35|31
1645320750000|2022-02-20 01:32:30|2730.12|2722.42|2730.54|2722.84|2730.54|2722.84|2730.07|2722.37|28
1645320760000|2022-02-20 01:32:40|2730.55|2722.85|2730.6|2722.9|2730.77|2723.07|2730.36|2722.66|33
1645320770000|2022-02-20 01:32:50|2730.61|2722.91|2730.93|2723.23|2730.93|2723.23|2730.52|2722.82|30
1645320780000|2022-02-20 01:33:00|2730.91|2723.21|2731.11|2723.41|2731.42|2723.72|2730.82|2723.12|32
1645320790000|2022-02-20 01:33:10|2731.12|2723.42|2731.08|2723.38|2731.21|2723.51|2731.08|2723.38|24
1645320800000|2022-02-20 01:33:20|2731.06|2723.36|2731.05|2723.35|2731.13|2723.43|2731.04|2723.34|13
1645320810000|2022-02-20 01:33:30|2731.08|2723.38|2730.08|2722.38|2731.14|2723.44|2730.08|2722.38|28
1645320820000|2022-02-20 01:33:40|2730.18|2722.48|2730.25|2722.55|2730.4|2722.7|2730.02|2722.32|29
1645320830000|2022-02-20 01:33:50|2730.39|2722.69|2730.56|2722.86|2730.72|2723.02|2730.3|2722.6|31
1645320840000|2022-02-20 01:34:00|2730.55|2722.85|2730.5|2722.8|2730.62|2722.92|2730.5|2722.8|29
1645320850000|2022-02-20 01:34:10|2730.55|2722.85|2730.52|2722.82|2730.56|2722.86|2730.44|2722.74|25
1645320860000|2022-02-20 01:34:20|2730.48|2722.78|2730.32|2722.62|2730.49|2722.79|2730.24|2722.54|20
1645320870000|2022-02-20 01:34:30|2730.31|2722.61|2730.32|2722.62|2730.4|2722.7|2730.26|2722.56|15
1645320880000|2022-02-20 01:34:40|2730.33|2722.63|2730.35|2722.65|2730.4|2722.7|2730.27|2722.57|29
1645320890000|2022-02-20 01:34:50|2730.38|2722.68|2730.28|2722.58|2730.38|2722.68|2730.24|2722.54|23
1645320900000|2022-02-20 01:35:00|2730.26|2722.56|2730.33|2722.63|2730.34|2722.64|2730.25|2722.55|23
1645320910000|2022-02-20 01:35:10|2730.29|2722.59|2730.52|2722.82|2730.62|2722.92|2729.62|2721.92|35
1645320920000|2022-02-20 01:35:20|2730.53|2722.83|2730.42|2722.72|2730.53|2722.83|2730.42|2722.72|17
1645320930000|2022-02-20 01:35:30|2730.48|2722.78|2730.47|2722.77|2730.53|2722.83|2730.44|2722.74|15
1645320940000|2022-02-20 01:35:40|2730.43|2722.73|2730.44|2722.74|2730.47|2722.77|2730.42|2722.72|15
1645320950000|2022-02-20 01:35:50|2730.48|2722.78|2730.23|2722.53|2730.52|2722.82|2730.23|2722.53|19
1645320960000|2022-02-20 01:36:00|2730.21|2722.51|2730.05|2722.35|2730.21|2722.51|2730.03|2722.33|22
1645320970000|2022-02-20 01:36:10|2730.02|2722.32|2730.02|2722.32|2730.11|2722.41|2730.02|2722.32|26
1645320980000|2022-02-20 01:36:20|2730.03|2722.33|2730.1|2722.4|2730.15|2722.45|2730.02|2722.32|21
1645320990000|2022-02-20 01:36:30|2730.11|2722.41|2730.07|2722.37|2730.12|2722.42|2730.02|2722.32|26
1645321000000|2022-02-20 01:36:40|2730.05|2722.35|2730.06|2722.36|2730.06|2722.36|2729.63|2721.93|28
1645321010000|2022-02-20 01:36:50|2730.04|2722.34|2730.04|2722.34|2730.1|2722.4|2729.99|2722.29|25
1645321020000|2022-02-20 01:37:00|2730.03|2722.33|2729.96|2722.26|2730.06|2722.36|2729.88|2722.18|27
1645321030000|2022-02-20 01:37:10|2729.97|2722.27|2730.1|2722.4|2730.1|2722.4|2729.91|2722.21|22
1645321040000|2022-02-20 01:37:20|2730.27|2722.57|2729.78|2722.08|2730.59|2722.89|2729.76|2722.06|25
1645321050000|2022-02-20 01:37:30|2729.79|2722.09|2730.05|2722.35|2730.1|2722.4|2729.79|2722.09|30
1645321060000|2022-02-20 01:37:40|2730.07|2722.37|2729.95|2722.25|2730.12|2722.42|2729.87|2722.17|35
1645321070000|2022-02-20 01:37:50|2729.98|2722.28|2729.78|2722.08|2729.98|2722.28|2729.76|2722.06|20
1645321080000|2022-02-20 01:38:00|2729.75|2722.05|2729.74|2722.04|2729.79|2722.09|2729.7|2722|22
1645321090000|2022-02-20 01:38:10|2729.75|2722.05|2729.7|2722|2729.91|2722.21|2729.35|2721.65|24
1645321100000|2022-02-20 01:38:20|2729.69|2721.99|2729.84|2722.14|2729.92|2722.22|2729.66|2721.96|21
1645321110000|2022-02-20 01:38:30|2729.85|2722.15|2729.88|2722.18|2730.16|2722.46|2729.83|2722.13|34
1645321120000|2022-02-20 01:38:40|2729.89|2722.19|2729.91|2722.21|2729.98|2722.28|2729.84|2722.14|26
1645321130000|2022-02-20 01:38:50|2729.88|2722.18|2729.92|2722.22|2729.92|2722.22|2729.87|2722.17|17
1645321140000|2022-02-20 01:39:00|2729.89|2722.19|2729.85|2722.15|2729.89|2722.19|2729.83|2722.13|18
1645321150000|2022-02-20 01:39:10|2729.87|2722.17|2729.82|2722.12|2729.91|2722.21|2729.82|2722.12|29
1645321160000|2022-02-20 01:39:20|2729.84|2722.14|2729.31|2721.61|2729.91|2722.21|2729.3|2721.6|27
1645321170000|2022-02-20 01:39:30|2729.33|2721.63|2728.88|2721.18|2729.36|2721.66|2728.66|2720.96|32
1645321180000|2022-02-20 01:39:40|2728.82|2721.12|2728.68|2720.98|2728.86|2721.16|2728.33|2720.63|24
1645321190000|2022-02-20 01:39:50|2728.75|2721.05|2728.56|2720.86|2728.78|2721.08|2728.54|2720.84|17
1645321200000|2022-02-20 01:40:00|2728.59|2720.89|2728.36|2720.66|2728.62|2720.92|2728.33|2720.63|18
1645321210000|2022-02-20 01:40:10|2728.37|2720.67|2727.33|2719.63|2728.4|2720.7|2727.01|2719.31|33
1645321220000|2022-02-20 01:40:20|2727.16|2719.46|2725.61|2717.91|2727.19|2719.49|2725.61|2717.91|31
1645321230000|2022-02-20 01:40:30|2725.11|2717.41|2725.23|2717.53|2725.26|2717.56|2724.89|2717.19|37
1645321240000|2022-02-20 01:40:40|2725.43|2717.73|2727.37|2719.67|2727.38|2719.68|2725.43|2717.73|32
1645321250000|2022-02-20 01:40:50|2727.36|2719.66|2728.73|2721.03|2728.73|2721.03|2727.32|2719.62|30
1645321260000|2022-02-20 01:41:00|2728.74|2721.04|2728.05|2720.35|2728.77|2721.07|2728.03|2720.33|32
1645321270000|2022-02-20 01:41:10|2728.01|2720.31|2730.93|2723.23|2730.93|2723.23|2727.93|2720.23|34
1645321280000|2022-02-20 01:41:20|2731.03|2723.33|2731.65|2723.95|2731.75|2724.05|2731.03|2723.33|30
1645321290000|2022-02-20 01:41:30|2731.64|2723.94|2731.71|2724.01|2731.71|2724.01|2731.14|2723.44|27
1645321300000|2022-02-20 01:41:40|2731.72|2724.02|2731.75|2724.05|2731.75|2724.05|2731.63|2723.93|18
1645321310000|2022-02-20 01:41:50|2731.74|2724.04|2731.72|2724.02|2731.75|2724.05|2731.71|2724.01|6
1645321320000|2022-02-20 01:42:00|2731.71|2724.01|2732.17|2724.47|2732.17|2724.47|2731.67|2723.97|29
1645321330000|2022-02-20 01:42:10|2732.18|2724.48|2732.72|2725.02|2732.76|2725.06|2732.17|2724.47|27
1645321340000|2022-02-20 01:42:20|2732.7|2725|2732.68|2724.98|2732.7|2725|2732.43|2724.73|27
1645321350000|2022-02-20 01:42:30|2732.67|2724.97|2733.98|2726.28|2733.98|2726.28|2732.66|2724.96|30
1645321360000|2022-02-20 01:42:40|2734.26|2726.56|2733.92|2726.22|2734.34|2726.64|2733.92|2726.22|33
1645321370000|2022-02-20 01:42:50|2733.93|2726.23|2734.19|2726.49|2734.19|2726.49|2733.91|2726.21|31
1645321380000|2022-02-20 01:43:00|2734.2|2726.5|2737.03|2729.33|2737.03|2729.33|2734.04|2726.34|29
1645321390000|2022-02-20 01:43:10|2737.02|2729.32|2735.64|2727.94|2737.05|2729.35|2735.57|2727.87|38
1645321400000|2022-02-20 01:43:20|2735.61|2727.91|2736.08|2728.38|2736.11|2728.41|2735.4|2727.7|37
1645321410000|2022-02-20 01:43:30|2736.06|2728.36|2736.75|2729.05|2736.94|2729.24|2735.99|2728.29|32
1645321420000|2022-02-20 01:43:40|2736.74|2729.04|2736.72|2729.02|2736.77|2729.07|2736.46|2728.76|30
1645321430000|2022-02-20 01:43:50|2736.71|2729.01|2736.53|2728.83|2736.74|2729.04|2736.51|2728.81|29
1645321440000|2022-02-20 01:44:00|2736.57|2728.87|2736.85|2729.15|2736.85|2729.15|2736.54|2728.84|30
1645321450000|2022-02-20 01:44:10|2736.77|2729.07|2743.08|2735.38|2743.8|2736.1|2736.75|2729.05|35
1645321460000|2022-02-20 01:44:20|2742.96|2735.26|2741.7|2734|2744.07|2736.37|2741.68|2733.98|39
1645321470000|2022-02-20 01:44:30|2741.78|2734.08|2744.05|2736.35|2744.1|2736.4|2741.67|2733.97|34
1645321480000|2022-02-20 01:44:40|2744.24|2736.54|2744.8|2737.1|2745.64|2737.94|2744.24|2736.54|34
1645321490000|2022-02-20 01:44:50|2744.79|2737.09|2745.16|2737.46|2745.24|2737.54|2744.15|2736.45|29
1645321500000|2022-02-20 01:45:00|2745.18|2737.48|2747.51|2739.81|2747.55|2739.85|2745.18|2737.48|37
1645321510000|2022-02-20 01:45:10|2747.5|2739.8|2746.99|2739.29|2748.83|2741.13|2746.99|2739.29|36
1645321520000|2022-02-20 01:45:20|2747.1|2739.4|2748.32|2740.62|2748.4|2740.7|2746.9|2739.2|35
1645321530000|2022-02-20 01:45:30|2748.3|2740.6|2748.99|2741.29|2749.12|2741.42|2748.24|2740.54|29
1645321540000|2022-02-20 01:45:40|2748.98|2741.28|2748.18|2740.48|2748.98|2741.28|2747.58|2739.88|32
1645321550000|2022-02-20 01:45:50|2748.19|2740.49|2747.34|2739.64|2748.26|2740.56|2747.31|2739.61|32
1645321560000|2022-02-20 01:46:00|2747.37|2739.67|2746.2|2738.5|2747.45|2739.75|2746.2|2738.5|35
1645321570000|2022-02-20 01:46:10|2746.28|2738.58|2744.71|2737.01|2746.28|2738.58|2744.68|2736.98|35
1645321580000|2022-02-20 01:46:20|2744.66|2736.96|2745.15|2737.45|2745.16|2737.46|2744.66|2736.96|29
1645321590000|2022-02-20 01:46:30|2745.12|2737.42|2745.14|2737.44|2745.24|2737.54|2745.02|2737.32|26
1645321600000|2022-02-20 01:46:40|2745.11|2737.41|2745.58|2737.88|2745.58|2737.88|2745.1|2737.4|25
1645321610000|2022-02-20 01:46:50|2745.57|2737.87|2744.9|2737.2|2745.7|2738|2744.83|2737.13|31
1645321620000|2022-02-20 01:47:00|2744.73|2737.03|2744.86|2737.16|2744.94|2737.24|2744.73|2737.03|24
1645321630000|2022-02-20 01:47:10|2744.85|2737.15|2744.82|2737.12|2744.89|2737.19|2744.78|2737.08|9
1645321640000|2022-02-20 01:47:20|2744.89|2737.19|2744.89|2737.19|2744.92|2737.22|2744.85|2737.15|18
1645321650000|2022-02-20 01:47:30|2744.91|2737.21|2744.91|2737.21|2744.91|2737.21|2744.84|2737.14|22
1645321660000|2022-02-20 01:47:40|2744.88|2737.18|2744.03|2736.33|2744.91|2737.21|2744.03|2736.33|11
1645321670000|2022-02-20 01:47:50|2744.05|2736.35|2744.57|2736.87|2744.58|2736.88|2743.8|2736.1|31
1645321680000|2022-02-20 01:48:00|2744.54|2736.84|2744.23|2736.53|2744.61|2736.91|2744.19|2736.49|27
1645321690000|2022-02-20 01:48:10|2744.22|2736.52|2744.61|2736.91|2744.61|2736.91|2744.15|2736.45|27
1645321700000|2022-02-20 01:48:20|2743.95|2736.25|2745.26|2737.56|2745.3|2737.6|2743.92|2736.22|18
1645321710000|2022-02-20 01:48:30|2745.38|2737.68|2745.36|2737.66|2745.65|2737.95|2745.31|2737.61|28
1645321720000|2022-02-20 01:48:40|2745.38|2737.68|2745.46|2737.76|2745.59|2737.89|2745.32|2737.62|14
1645321730000|2022-02-20 01:48:50|2745.43|2737.73|2745.35|2737.65|2745.58|2737.88|2745.34|2737.64|18
1645321740000|2022-02-20 01:49:00|2745.67|2737.97|2746.04|2738.34|2746.04|2738.34|2745.67|2737.97|26
1645321750000|2022-02-20 01:49:10|2746.03|2738.33|2745.72|2738.02|2746.03|2738.33|2745.67|2737.97|30
1645321760000|2022-02-20 01:49:20|2745.78|2738.08|2746.2|2738.5|2746.24|2738.54|2745.78|2738.08|24
1645321770000|2022-02-20 01:49:30|2746.21|2738.51|2747.04|2739.34|2747.12|2739.42|2746.2|2738.5|22
1645321780000|2022-02-20 01:49:40|2747.07|2739.37|2746.93|2739.23|2747.14|2739.44|2746.88|2739.18|22
1645321790000|2022-02-20 01:49:50|2746.92|2739.22|2747.03|2739.33|2747.08|2739.38|2746.9|2739.2|20
1645321800000|2022-02-20 01:50:00|2747.02|2739.32|2747.09|2739.39|2747.09|2739.39|2746.34|2738.64|34
1645321810000|2022-02-20 01:50:10|2746.95|2739.25|2746.75|2739.05|2747.07|2739.37|2746.65|2738.95|18
1645321820000|2022-02-20 01:50:20|2746.74|2739.04|2746.86|2739.16|2746.97|2739.27|2746.74|2739.04|17
1645321830000|2022-02-20 01:50:30|2746.91|2739.21|2746.96|2739.26|2746.97|2739.27|2746.89|2739.19|17
1645321840000|2022-02-20 01:50:40|2746.97|2739.27|2746.72|2739.02|2746.97|2739.27|2746.72|2739.02|10
1645321850000|2022-02-20 01:50:50|2746.71|2739.01|2746.68|2738.98|2746.71|2739.01|2746.67|2738.97|11
1645321860000|2022-02-20 01:51:00|2746.69|2738.99|2746.62|2738.92|2746.69|2738.99|2746.53|2738.83|17
1645321870000|2022-02-20 01:51:10|2746.61|2738.91|2746.86|2739.16|2746.91|2739.21|2746.49|2738.79|14
1645321880000|2022-02-20 01:51:20|2746.81|2739.11|2746.7|2739|2746.81|2739.11|2745.99|2738.29|14
1645321890000|2022-02-20 01:51:30|2746.74|2739.04|2746.76|2739.06|2746.8|2739.1|2746.7|2739|8
1645321900000|2022-02-20 01:51:40|2746.73|2739.03|2746.72|2739.02|2746.8|2739.1|2746.71|2739.01|17
1645321910000|2022-02-20 01:51:50|2746.71|2739.01|2746.2|2738.5|2746.84|2739.14|2746.11|2738.41|19
1645321920000|2022-02-20 01:52:00|2746.18|2738.48|2746.24|2738.54|2746.4|2738.7|2746.18|2738.48|19
1645321930000|2022-02-20 01:52:10|2746.19|2738.49|2746.24|2738.54|2746.25|2738.55|2746.18|2738.48|22
1645321940000|2022-02-20 01:52:20|2746.25|2738.55|2746.24|2738.54|2746.26|2738.56|2746.24|2738.54|5
1645321950000|2022-02-20 01:52:30|2746.18|2738.48|2746.24|2738.54|2746.26|2738.56|2746.18|2738.48|17
1645321960000|2022-02-20 01:52:40|2746.23|2738.53|2746.27|2738.57|2746.27|2738.57|2746.23|2738.53|14
1645321970000|2022-02-20 01:52:50|2746.26|2738.56|2746.41|2738.71|2746.82|2739.12|2746.26|2738.56|14
1645321980000|2022-02-20 01:53:00|2746.57|2738.87|2746.91|2739.21|2746.92|2739.22|2746.56|2738.86|24
1645321990000|2022-02-20 01:53:10|2746.85|2739.15|2746.92|2739.22|2747.08|2739.38|2746.83|2739.13|22
1645322000000|2022-02-20 01:53:20|2746.91|2739.21|2746.79|2739.09|2746.91|2739.21|2746.78|2739.08|10
1645322010000|2022-02-20 01:53:30|2746.78|2739.08|2747.2|2739.5|2747.22|2739.52|2746.78|2739.08|24
1645322020000|2022-02-20 01:53:40|2747.21|2739.51|2747.22|2739.52|2747.24|2739.54|2746.99|2739.29|17
1645322030000|2022-02-20 01:53:50|2747.25|2739.55|2747.26|2739.56|2747.45|2739.75|2747.18|2739.48|26
1645322040000|2022-02-20 01:54:00|2747.29|2739.59|2747.45|2739.75|2747.46|2739.76|2747.25|2739.55|22
1645322050000|2022-02-20 01:54:10|2747.46|2739.76|2747.37|2739.67|2747.5|2739.8|2747.27|2739.57|20
1645322060000|2022-02-20 01:54:20|2747.36|2739.66|2747.45|2739.75|2747.45|2739.75|2746.67|2738.97|18
1645322070000|2022-02-20 01:54:30|2747.5|2739.8|2746.96|2739.26|2747.51|2739.81|2746.9|2739.2|24
1645322080000|2022-02-20 01:54:40|2747.02|2739.32|2747.22|2739.52|2747.39|2739.69|2747.02|2739.32|12
1645322090000|2022-02-20 01:54:50|2746.68|2738.98|2746.93|2739.23|2746.94|2739.24|2746.46|2738.76|34
1645322100000|2022-02-20 01:55:00|2746.92|2739.22|2746.79|2739.09|2746.92|2739.22|2746.78|2739.08|8
1645322110000|2022-02-20 01:55:10|2746.8|2739.1|2747.29|2739.59|2747.35|2739.65|2746.8|2739.1|18
1645322120000|2022-02-20 01:55:20|2747.31|2739.61|2747.32|2739.62|2747.6|2739.9|2747.3|2739.6|29
1645322130000|2022-02-20 01:55:30|2747.31|2739.61|2747.77|2740.07|2747.77|2740.07|2747.31|2739.61|16
1645322140000|2022-02-20 01:55:40|2747.71|2740.01|2747.67|2739.97|2747.72|2740.02|2747.67|2739.97|5
1645322150000|2022-02-20 01:55:50|2747.66|2739.96|2747.78|2740.08|2747.79|2740.09|2747.66|2739.96|17
1645322160000|2022-02-20 01:56:00|2747.82|2740.12|2746.8|2739.1|2747.82|2740.12|2746.67|2738.97|17
1645322170000|2022-02-20 01:56:10|2746.78|2739.08|2747.54|2739.84|2747.57|2739.87|2746.78|2739.08|25
1645322180000|2022-02-20 01:56:20|2747.55|2739.85|2747.58|2739.88|2747.58|2739.88|2747.43|2739.73|10
1645322190000|2022-02-20 01:56:30|2747.57|2739.87|2747.58|2739.88|2747.58|2739.88|2747.4|2739.7|18
1645322200000|2022-02-20 01:56:40|2747.59|2739.89|2747.55|2739.85|2747.59|2739.89|2747.55|2739.85|10
1645322210000|2022-02-20 01:56:50|2747.54|2739.84|2747.51|2739.81|2747.55|2739.85|2747.48|2739.78|16
1645322220000|2022-02-20 01:57:00|2747.52|2739.82|2746.68|2738.98|2747.52|2739.82|2746.63|2738.93|22
1645322230000|2022-02-20 01:57:10|2746.66|2738.96|2747.14|2739.44|2747.15|2739.45|2746.57|2738.87|24
1645322240000|2022-02-20 01:57:20|2747.16|2739.46|2747.07|2739.37|2747.2|2739.5|2746.85|2739.15|24
1645322250000|2022-02-20 01:57:30|2747.09|2739.39|2747.14|2739.44|2747.15|2739.45|2746.7|2739|22
1645322260000|2022-02-20 01:57:40|2747.13|2739.43|2745.27|2737.57|2747.13|2739.43|2745.07|2737.37|28
1645322270000|2022-02-20 01:57:50|2745.21|2737.51|2744.98|2737.28|2745.4|2737.7|2744.98|2737.28|22
1645322280000|2022-02-20 01:58:00|2745.01|2737.31|2745.23|2737.53|2745.34|2737.64|2744.83|2737.13|27
1645322290000|2022-02-20 01:58:10|2745.27|2737.57|2744.99|2737.29|2745.33|2737.63|2744.99|2737.29|29
1645322300000|2022-02-20 01:58:20|2745.05|2737.35|2744.95|2737.25|2745.08|2737.38|2744.95|2737.25|20
1645322310000|2022-02-20 01:58:30|2744.99|2737.29|2744.85|2737.15|2745.08|2737.38|2744.77|2737.07|22
1645322320000|2022-02-20 01:58:40|2744.86|2737.16|2744.18|2736.48|2744.87|2737.17|2744.14|2736.44|21
1645322330000|2022-02-20 01:58:50|2744.79|2737.09|2744.83|2737.13|2744.9|2737.2|2744.74|2737.04|22
1645322340000|2022-02-20 01:59:00|2744.78|2737.08|2744.68|2736.98|2744.82|2737.12|2744.65|2736.95|14
1645322350000|2022-02-20 01:59:10|2744.67|2736.97|2744.24|2736.54|2744.96|2737.26|2744.06|2736.36|28
1645322360000|2022-02-20 01:59:20|2744.29|2736.59|2743.62|2735.92|2744.34|2736.64|2742.72|2735.02|31
1645322370000|2022-02-20 01:59:30|2743.66|2735.96|2743.84|2736.14|2743.92|2736.22|2743.65|2735.95|22
1645322380000|2022-02-20 01:59:40|2743.83|2736.13|2744.13|2736.43|2744.17|2736.47|2743.46|2735.76|24
1645322390000|2022-02-20 01:59:50|2744.14|2736.44|2744.1|2736.4|2744.14|2736.44|2743.95|2736.25|23
1645322400000|2022-02-20 02:00:00|2744.11|2736.41|2744.16|2736.46|2744.32|2736.62|2744.09|2736.39|19
1645322410000|2022-02-20 02:00:10|2744.15|2736.45|2744.16|2736.46|2744.25|2736.55|2744.09|2736.39|18
1645322420000|2022-02-20 02:00:20|2744.15|2736.45|2745.66|2737.96|2745.67|2737.97|2744.15|2736.45|21
1645322430000|2022-02-20 02:00:30|2745.68|2737.98|2745.2|2737.5|2745.69|2737.99|2745.02|2737.32|29
1645322440000|2022-02-20 02:00:40|2745.13|2737.43|2745.2|2737.5|2745.21|2737.51|2745.08|2737.38|19
1645322450000|2022-02-20 02:00:50|2745.08|2737.38|2744.87|2737.17|2745.1|2737.4|2744.76|2737.06|23
1645322460000|2022-02-20 02:01:00|2744.81|2737.11|2744.87|2737.17|2744.9|2737.2|2744.79|2737.09|17
1645322470000|2022-02-20 02:01:10|2744.86|2737.16|2744.97|2737.27|2745.01|2737.31|2744.86|2737.16|20
1645322480000|2022-02-20 02:01:20|2745.03|2737.33|2744.94|2737.24|2745.04|2737.34|2744.91|2737.21|12
1645322490000|2022-02-20 02:01:30|2744.95|2737.25|2744.97|2737.27|2744.97|2737.27|2744.45|2736.75|22
1645322500000|2022-02-20 02:01:40|2744.98|2737.28|2744.65|2736.95|2745.18|2737.48|2744.65|2736.95|28
1645322510000|2022-02-20 02:01:50|2744.68|2736.98|2745.22|2737.52|2745.45|2737.75|2744.68|2736.98|20
1645322520000|2022-02-20 02:02:00|2745.17|2737.47|2745.07|2737.37|2745.18|2737.48|2745.04|2737.34|13
1645322530000|2022-02-20 02:02:10|2745.16|2737.46|2744.9|2737.2|2745.2|2737.5|2744.86|2737.16|23
1645322540000|2022-02-20 02:02:20|2744.89|2737.19|2744.57|2736.87|2744.93|2737.23|2744.57|2736.87|28
1645322550000|2022-02-20 02:02:30|2744.58|2736.88|2744.71|2737.01|2744.71|2737.01|2744.56|2736.86|14
1645322560000|2022-02-20 02:02:40|2744.7|2737|2744.58|2736.88|2744.7|2737|2744.52|2736.82|24
1645322570000|2022-02-20 02:02:50|2744.57|2736.87|2744.59|2736.89|2744.64|2736.94|2744.43|2736.73|26
1645322580000|2022-02-20 02:03:00|2744.58|2736.88|2744.43|2736.73|2744.65|2736.95|2744.43|2736.73|12
1645322590000|2022-02-20 02:03:10|2744.4|2736.7|2744.22|2736.52|2744.62|2736.92|2744.2|2736.5|27
1645322600000|2022-02-20 02:03:20|2744.23|2736.53|2744.22|2736.52|2744.24|2736.54|2744.19|2736.49|11
1645322610000|2022-02-20 02:03:30|2744.28|2736.58|2744.48|2736.78|2744.61|2736.91|2744.28|2736.58|26
1645322620000|2022-02-20 02:03:40|2744.52|2736.82|2744.56|2736.86|2744.56|2736.86|2744.14|2736.44|31
1645322630000|2022-02-20 02:03:50|2744.48|2736.78|2744.36|2736.66|2744.48|2736.78|2744.3|2736.6|20
1645322640000|2022-02-20 02:04:00|2744.37|2736.67|2744.38|2736.68|2744.38|2736.68|2744.36|2736.66|4
1645322650000|2022-02-20 02:04:10|2744.39|2736.69|2744.45|2736.75|2744.46|2736.76|2744.39|2736.69|5
1645322660000|2022-02-20 02:04:20|2744.42|2736.72|2744.41|2736.71|2744.43|2736.73|2744.3|2736.6|23
1645322670000|2022-02-20 02:04:30|2744.4|2736.7|2744.19|2736.49|2744.4|2736.7|2744.17|2736.47|17
1645322680000|2022-02-20 02:04:40|2744.17|2736.47|2744.24|2736.54|2744.25|2736.55|2744.14|2736.44|21
1645322690000|2022-02-20 02:04:50|2744.22|2736.52|2744.24|2736.54|2744.25|2736.55|2744.14|2736.44|20
1645322700000|2022-02-20 02:05:00|2744.22|2736.52|2743.94|2736.24|2744.28|2736.58|2743.9|2736.2|14
1645322710000|2022-02-20 02:05:10|2743.9|2736.2|2744|2736.3|2744.15|2736.45|2743.9|2736.2|10
1645322720000|2022-02-20 02:05:20|2743.96|2736.26|2743.89|2736.19|2744.15|2736.45|2743.21|2735.51|19
1645322730000|2022-02-20 02:05:30|2743.9|2736.2|2743.8|2736.1|2743.91|2736.21|2743.8|2736.1|11
1645322740000|2022-02-20 02:05:40|2743.84|2736.14|2742.4|2734.7|2743.93|2736.23|2742.4|2734.7|25
1645322750000|2022-02-20 02:05:50|2742.44|2734.74|2740.69|2732.99|2742.44|2734.74|2740.69|2732.99|31
1645322760000|2022-02-20 02:06:00|2740.59|2732.89|2739.33|2731.63|2740.6|2732.9|2739.33|2731.63|33
1645322770000|2022-02-20 02:06:10|2739.34|2731.64|2739.25|2731.55|2739.53|2731.83|2739.18|2731.48|30
1645322780000|2022-02-20 02:06:20|2739.24|2731.54|2741.44|2733.74|2741.59|2733.89|2739.24|2731.54|38
1645322790000|2022-02-20 02:06:30|2741.42|2733.72|2741.47|2733.77|2741.57|2733.87|2741.37|2733.67|29
1645322800000|2022-02-20 02:06:40|2741.46|2733.76|2741.46|2733.76|2741.5|2733.8|2741.39|2733.69|21
1645322810000|2022-02-20 02:06:50|2741.54|2733.84|2740.66|2732.96|2741.54|2733.84|2740.66|2732.96|28
1645322820000|2022-02-20 02:07:00|2740.54|2732.84|2737.9|2730.2|2740.54|2732.84|2737.9|2730.2|36
1645322830000|2022-02-20 02:07:10|2738.03|2730.33|2739.03|2731.33|2739.04|2731.34|2737.43|2729.73|37
1645322840000|2022-02-20 02:07:20|2739.07|2731.37|2739|2731.3|2739.31|2731.61|2738.79|2731.09|32
1645322850000|2022-02-20 02:07:30|2739.02|2731.32|2738.2|2730.5|2739.08|2731.38|2737.98|2730.28|28
1645322860000|2022-02-20 02:07:40|2738.22|2730.52|2738.25|2730.55|2738.26|2730.56|2738.08|2730.38|28
1645322870000|2022-02-20 02:07:50|2738.23|2730.53|2738.26|2730.56|2738.26|2730.56|2738.19|2730.49|21
1645322880000|2022-02-20 02:08:00|2738.18|2730.48|2738.95|2731.25|2739.02|2731.32|2738.14|2730.44|30
1645322890000|2022-02-20 02:08:10|2738.96|2731.26|2739.13|2731.43|2739.13|2731.43|2738.9|2731.2|27
1645322900000|2022-02-20 02:08:20|2738.97|2731.27|2739.43|2731.73|2739.58|2731.88|2738.97|2731.27|25
1645322910000|2022-02-20 02:08:30|2739.49|2731.79|2739.41|2731.71|2739.6|2731.9|2739.4|2731.7|22
1645322920000|2022-02-20 02:08:40|2739.43|2731.73|2739.36|2731.66|2739.52|2731.82|2739.28|2731.58|22
1645322930000|2022-02-20 02:08:50|2739.34|2731.64|2739.55|2731.85|2739.58|2731.88|2739.28|2731.58|23
1645322940000|2022-02-20 02:09:00|2739.44|2731.74|2739.34|2731.64|2739.46|2731.76|2739.29|2731.59|15
1645322950000|2022-02-20 02:09:10|2739.38|2731.68|2739.35|2731.65|2739.44|2731.74|2739.32|2731.62|20
1645322960000|2022-02-20 02:09:20|2739.29|2731.59|2739.9|2732.2|2739.9|2732.2|2739.12|2731.42|26
1645322970000|2022-02-20 02:09:30|2740.07|2732.37|2740.17|2732.47|2740.39|2732.69|2740.07|2732.37|25
1645322980000|2022-02-20 02:09:40|2740.18|2732.48|2741.98|2734.28|2741.98|2734.28|2740.18|2732.48|26
1645322990000|2022-02-20 02:09:50|2741.97|2734.27|2742.34|2734.64|2742.34|2734.64|2741.89|2734.19|24
1645323000000|2022-02-20 02:10:00|2742.35|2734.65|2742.57|2734.87|2742.61|2734.91|2742.26|2734.56|21
1645323010000|2022-02-20 02:10:10|2742.59|2734.89|2743.55|2735.85|2743.56|2735.86|2742.56|2734.86|29
1645323020000|2022-02-20 02:10:20|2743.52|2735.82|2743.4|2735.7|2743.56|2735.86|2743.39|2735.69|15
1645323030000|2022-02-20 02:10:30|2743.36|2735.66|2742.59|2734.89|2743.38|2735.68|2742.59|2734.89|23
1645323040000|2022-02-20 02:10:40|2742.58|2734.88|2742.75|2735.05|2742.9|2735.2|2742.5|2734.8|25
1645323050000|2022-02-20 02:10:50|2742.73|2735.03|2742.83|2735.13|2742.83|2735.13|2742.66|2734.96|16
1645323060000|2022-02-20 02:11:00|2742.82|2735.12|2742.78|2735.08|2742.82|2735.12|2742.67|2734.97|11
1645323070000|2022-02-20 02:11:10|2742.72|2735.02|2742.77|2735.07|2742.8|2735.1|2742.69|2734.99|13
1645323080000|2022-02-20 02:11:20|2742.72|2735.02|2741.39|2733.69|2742.82|2735.12|2740.95|2733.25|23
1645323090000|2022-02-20 02:11:30|2741.41|2733.71|2740.1|2732.4|2741.54|2733.84|2740.1|2732.4|34
1645323100000|2022-02-20 02:11:40|2740.22|2732.52|2739.01|2731.31|2740.41|2732.71|2738.98|2731.28|20
1645323110000|2022-02-20 02:11:50|2739|2731.3|2739.03|2731.33|2739.12|2731.42|2738.96|2731.26|20
1645323120000|2022-02-20 02:12:00|2739.04|2731.34|2738.93|2731.23|2739.25|2731.55|2738.53|2730.83|24
1645323130000|2022-02-20 02:12:10|2738.96|2731.26|2738.93|2731.23|2738.96|2731.26|2738.51|2730.81|25
1645323140000|2022-02-20 02:12:20|2738.92|2731.22|2740.53|2732.83|2740.67|2732.97|2738.92|2731.22|28
1645323150000|2022-02-20 02:12:30|2740.54|2732.84|2740.79|2733.09|2740.8|2733.1|2740.19|2732.49|30
1645323160000|2022-02-20 02:12:40|2740.78|2733.08|2740.69|2732.99|2740.8|2733.1|2740.68|2732.98|25
1645323170000|2022-02-20 02:12:50|2740.7|2733|2741.18|2733.48|2741.19|2733.49|2740.7|2733|23
1645323180000|2022-02-20 02:13:00|2741.13|2733.43|2740.97|2733.27|2741.17|2733.47|2740.97|2733.27|22
1645323190000|2022-02-20 02:13:10|2740.96|2733.26|2741.04|2733.34|2741.07|2733.37|2740.94|2733.24|15
1645323200000|2022-02-20 02:13:20|2741.05|2733.35|2741.01|2733.31|2741.06|2733.36|2740.96|2733.26|19
1645323210000|2022-02-20 02:13:30|2741.02|2733.32|2741.05|2733.35|2741.05|2733.35|2741|2733.3|19
1645323220000|2022-02-20 02:13:40|2741.06|2733.36|2740.82|2733.12|2741.06|2733.36|2740.79|2733.09|24
1645323230000|2022-02-20 02:13:50|2740.78|2733.08|2740.01|2732.31|2740.78|2733.08|2740.01|2732.31|33
1645323240000|2022-02-20 02:14:00|2740|2732.3|2740.19|2732.49|2740.2|2732.5|2739.99|2732.29|16
1645323250000|2022-02-20 02:14:10|2740.18|2732.48|2740.97|2733.27|2740.97|2733.27|2740.17|2732.47|27
1645323260000|2022-02-20 02:14:20|2740.96|2733.26|2740.9|2733.2|2740.96|2733.26|2740.85|2733.15|24
1645323270000|2022-02-20 02:14:30|2740.89|2733.19|2740.85|2733.15|2740.94|2733.24|2740.83|2733.13|11
1645323280000|2022-02-20 02:14:40|2740.88|2733.18|2740.95|2733.25|2740.97|2733.27|2740.86|2733.16|13
1645323290000|2022-02-20 02:14:50|2740.93|2733.23|2740.96|2733.26|2741|2733.3|2740.9|2733.2|19
1645323300000|2022-02-20 02:15:00|2740.89|2733.19|2740.55|2732.85|2740.89|2733.19|2740.28|2732.58|23
1645323310000|2022-02-20 02:15:10|2740.56|2732.86|2740.49|2732.79|2740.68|2732.98|2740.49|2732.79|26
1645323320000|2022-02-20 02:15:20|2740.48|2732.78|2740.38|2732.68|2740.56|2732.86|2740.38|2732.68|14
1645323330000|2022-02-20 02:15:30|2740.4|2732.7|2740.5|2732.8|2740.55|2732.85|2740.38|2732.68|20
1645323340000|2022-02-20 02:15:40|2740.48|2732.78|2740.12|2732.42|2740.49|2732.79|2739.88|2732.18|26
1645323350000|2022-02-20 02:15:50|2740.11|2732.41|2740.03|2732.33|2740.13|2732.43|2739.95|2732.25|21
1645323360000|2022-02-20 02:16:00|2740.05|2732.35|2739.49|2731.79|2740.06|2732.36|2739.38|2731.68|27
1645323370000|2022-02-20 02:16:10|2739.53|2731.83|2739.65|2731.95|2739.65|2731.95|2739.46|2731.76|22
1645323380000|2022-02-20 02:16:20|2739.64|2731.94|2739.65|2731.95|2739.67|2731.97|2739.53|2731.83|16
1645323390000|2022-02-20 02:16:30|2739.66|2731.96|2739.46|2731.76|2739.66|2731.96|2739.46|2731.76|22
1645323400000|2022-02-20 02:16:40|2739.47|2731.77|2739|2731.3|2739.57|2731.87|2738.95|2731.25|17
1645323410000|2022-02-20 02:16:50|2738.98|2731.28|2738.78|2731.08|2738.98|2731.28|2738.71|2731.01|25
1645323420000|2022-02-20 02:17:00|2738.79|2731.09|2738.81|2731.11|2738.81|2731.11|2738.6|2730.9|21
1645323430000|2022-02-20 02:17:10|2738.77|2731.07|2739.32|2731.62|2739.37|2731.67|2738.62|2730.92|22
1645323440000|2022-02-20 02:17:20|2739.34|2731.64|2739.75|2732.05|2739.81|2732.11|2739.33|2731.63|24
1645323450000|2022-02-20 02:17:30|2739.74|2732.04|2739.75|2732.05|2739.78|2732.08|2739.74|2732.04|11
1645323460000|2022-02-20 02:17:40|2739.73|2732.03|2740.8|2733.1|2741.33|2733.63|2739.72|2732.02|30
1645323470000|2022-02-20 02:17:50|2740.77|2733.07|2741.05|2733.35|2741.26|2733.56|2740.76|2733.06|31
1645323480000|2022-02-20 02:18:00|2741.02|2733.32|2740.98|2733.28|2741.09|2733.39|2740.93|2733.23|17
1645323490000|2022-02-20 02:18:10|2740.99|2733.29|2741.47|2733.77|2741.47|2733.77|2740.99|2733.29|27
1645323500000|2022-02-20 02:18:20|2741.48|2733.78|2741.93|2734.23|2741.97|2734.27|2741.48|2733.78|26
1645323510000|2022-02-20 02:18:30|2741.98|2734.28|2743.17|2735.47|2743.31|2735.61|2741.98|2734.28|28
1645323520000|2022-02-20 02:18:40|2743.18|2735.48|2743.23|2735.53|2743.76|2736.06|2743.18|2735.48|22
1645323530000|2022-02-20 02:18:50|2743.25|2735.55|2743.59|2735.89|2743.69|2735.99|2743.22|2735.52|34
1645323540000|2022-02-20 02:19:00|2743.67|2735.97|2744.39|2736.69|2744.47|2736.77|2743.67|2735.97|32
1645323550000|2022-02-20 02:19:10|2744.67|2736.97|2743.9|2736.2|2744.71|2737.01|2743.21|2735.51|31
1645323560000|2022-02-20 02:19:20|2743.91|2736.21|2744.21|2736.51|2744.27|2736.57|2743.78|2736.08|29
1645323570000|2022-02-20 02:19:30|2744.16|2736.46|2744.03|2736.33|2744.18|2736.48|2744.03|2736.33|15
1645323580000|2022-02-20 02:19:40|2743.98|2736.28|2744.41|2736.71|2744.46|2736.76|2743.9|2736.2|31
1645323590000|2022-02-20 02:19:50|2744.4|2736.7|2744.54|2736.84|2744.54|2736.84|2743.52|2735.82|29
1645323600000|2022-02-20 02:20:00|2744.53|2736.83|2744.39|2736.69|2744.61|2736.91|2744.22|2736.52|30
1645323610000|2022-02-20 02:20:10|2744.42|2736.72|2745.19|2737.49|2745.25|2737.55|2744.37|2736.67|23
1645323620000|2022-02-20 02:20:20|2745.18|2737.48|2745.17|2737.47|2745.2|2737.5|2745.06|2737.36|17
1645323630000|2022-02-20 02:20:30|2745.13|2737.43|2746.07|2738.37|2746.07|2738.37|2745.08|2737.38|24
1645323640000|2022-02-20 02:20:40|2746.18|2738.48|2745.89|2738.19|2746.18|2738.48|2745.84|2738.14|24
1645323650000|2022-02-20 02:20:50|2745.91|2738.21|2746.26|2738.56|2746.58|2738.88|2745.91|2738.21|29
1645323660000|2022-02-20 02:21:00|2746.27|2738.57|2746.34|2738.64|2746.36|2738.66|2746.23|2738.53|19
1645323670000|2022-02-20 02:21:10|2746.35|2738.65|2746.21|2738.51|2746.48|2738.78|2746.19|2738.49|24
1645323680000|2022-02-20 02:21:20|2746.49|2738.79|2746.58|2738.88|2746.61|2738.91|2746.45|2738.75|19
1645323690000|2022-02-20 02:21:30|2746.7|2739|2746.73|2739.03|2746.75|2739.05|2746.65|2738.95|16
1645323700000|2022-02-20 02:21:40|2746.74|2739.04|2746.72|2739.02|2746.74|2739.04|2746.66|2738.96|16
1645323710000|2022-02-20 02:21:50|2746.71|2739.01|2746.71|2739.01|2746.75|2739.05|2746.69|2738.99|14
1645323720000|2022-02-20 02:22:00|2746.69|2738.99|2745.53|2737.83|2746.7|2739|2745.53|2737.83|25
1645323730000|2022-02-20 02:22:10|2745.54|2737.84|2743.8|2736.1|2745.57|2737.87|2743.8|2736.1|34
1645323740000|2022-02-20 02:22:20|2743.86|2736.16|2743.27|2735.57|2743.86|2736.16|2743.25|2735.55|30
1645323750000|2022-02-20 02:22:30|2743.26|2735.56|2741.78|2734.08|2743.31|2735.61|2741.78|2734.08|32
1645323760000|2022-02-20 02:22:40|2741.57|2733.87|2740.38|2732.68|2741.57|2733.87|2740.12|2732.42|29
1645323770000|2022-02-20 02:22:50|2740.34|2732.64|2742.07|2734.37|2742.07|2734.37|2740.34|2732.64|33
1645323780000|2022-02-20 02:23:00|2741.84|2734.14|2740.25|2732.55|2741.84|2734.14|2740.25|2732.55|34
1645323790000|2022-02-20 02:23:10|2740.35|2732.65|2740.67|2732.97|2740.8|2733.1|2740.27|2732.57|29
1645323800000|2022-02-20 02:23:20|2740.62|2732.92|2740.38|2732.68|2740.68|2732.98|2739.96|2732.26|25
1645323810000|2022-02-20 02:23:30|2740.35|2732.65|2740.36|2732.66|2740.45|2732.75|2740.23|2732.53|25
1645323820000|2022-02-20 02:23:40|2740.35|2732.65|2740.16|2732.46|2740.39|2732.69|2740.13|2732.43|23
1645323830000|2022-02-20 02:23:50|2740.19|2732.49|2740|2732.3|2740.23|2732.53|2739.98|2732.28|22
1645323840000|2022-02-20 02:24:00|2740.03|2732.33|2740.34|2732.64|2740.37|2732.67|2740.02|2732.32|27
1645323850000|2022-02-20 02:24:10|2741.13|2733.43|2741.22|2733.52|2741.29|2733.59|2741.01|2733.31|19
1645323860000|2022-02-20 02:24:20|2741.27|2733.57|2742.02|2734.32|2742.02|2734.32|2741.27|2733.57|18
1645323870000|2022-02-20 02:24:30|2742.03|2734.33|2742.83|2735.13|2742.85|2735.15|2742.03|2734.33|28
1645323880000|2022-02-20 02:24:40|2742.82|2735.12|2742.57|2734.87|2742.82|2735.12|2742.57|2734.87|11
1645323890000|2022-02-20 02:24:50|2742.62|2734.92|2742.65|2734.95|2742.68|2734.98|2742.51|2734.81|20
1645323900000|2022-02-20 02:25:00|2742.64|2734.94|2743.36|2735.66|2743.36|2735.66|2742.64|2734.94|19
1645323910000|2022-02-20 02:25:10|2743.37|2735.67|2743.53|2735.83|2743.65|2735.95|2743.28|2735.58|29
1645323920000|2022-02-20 02:25:20|2743.52|2735.82|2743.29|2735.59|2743.52|2735.82|2743.24|2735.54|24
1645323930000|2022-02-20 02:25:30|2743.3|2735.6|2743.3|2735.6|2743.32|2735.62|2743.21|2735.51|20
1645323940000|2022-02-20 02:25:40|2743.33|2735.63|2743.39|2735.69|2743.45|2735.75|2743.33|2735.63|12
1645323950000|2022-02-20 02:25:50|2743.44|2735.74|2743.42|2735.72|2743.61|2735.91|2743.36|2735.66|19
1645323960000|2022-02-20 02:26:00|2743.4|2735.7|2743.9|2736.2|2744.05|2736.35|2743.4|2735.7|21
1645323970000|2022-02-20 02:26:10|2743.85|2736.15|2743.86|2736.16|2743.9|2736.2|2743.81|2736.11|19
1645323980000|2022-02-20 02:26:20|2743.9|2736.2|2743.89|2736.19|2743.97|2736.27|2743.87|2736.17|25
1645323990000|2022-02-20 02:26:30|2743.88|2736.18|2743.92|2736.22|2743.93|2736.23|2743.86|2736.16|17
1645324000000|2022-02-20 02:26:40|2743.89|2736.19|2743.88|2736.18|2743.93|2736.23|2743.87|2736.17|17
1645324010000|2022-02-20 02:26:50|2743.87|2736.17|2743.87|2736.17|2743.9|2736.2|2743.87|2736.17|12
1645324020000|2022-02-20 02:27:00|2743.85|2736.15|2744.28|2736.58|2744.42|2736.72|2743.83|2736.13|22
1645324030000|2022-02-20 02:27:10|2744.35|2736.65|2744.01|2736.31|2744.38|2736.68|2743.88|2736.18|25
1645324040000|2022-02-20 02:27:20|2744.04|2736.34|2743.76|2736.06|2744.06|2736.36|2743.72|2736.02|22
1645324050000|2022-02-20 02:27:30|2743.77|2736.07|2743.67|2735.97|2743.85|2736.15|2743.66|2735.96|14
1645324060000|2022-02-20 02:27:40|2743.65|2735.95|2742.76|2735.06|2743.65|2735.95|2742.76|2735.06|22
1645324070000|2022-02-20 02:27:50|2742.74|2735.04|2742.8|2735.1|2742.92|2735.22|2742.74|2735.04|22
1645324080000|2022-02-20 02:28:00|2742.78|2735.08|2741.23|2733.53|2742.94|2735.24|2741.12|2733.42|28
1645324090000|2022-02-20 02:28:10|2741.31|2733.61|2741.21|2733.51|2741.53|2733.83|2741.08|2733.38|32
1645324100000|2022-02-20 02:28:20|2741.32|2733.62|2741.09|2733.39|2741.36|2733.66|2741.01|2733.31|26
1645324110000|2022-02-20 02:28:30|2741.37|2733.67|2740.46|2732.76|2741.43|2733.73|2740.46|2732.76|33
1645324120000|2022-02-20 02:28:40|2740.47|2732.77|2740.39|2732.69|2740.51|2732.81|2740.31|2732.61|28
1645324130000|2022-02-20 02:28:50|2740.38|2732.68|2740.33|2732.63|2740.39|2732.69|2740.23|2732.53|23
1645324140000|2022-02-20 02:29:00|2740.28|2732.58|2740.92|2733.22|2740.93|2733.23|2740.27|2732.57|21
1645324150000|2022-02-20 02:29:10|2740.8|2733.1|2740.41|2732.71|2740.94|2733.24|2740.41|2732.71|24
1645324160000|2022-02-20 02:29:20|2740.43|2732.73|2741.28|2733.58|2741.59|2733.89|2740.41|2732.71|28
1645324170000|2022-02-20 02:29:30|2741.32|2733.62|2741.98|2734.28|2742|2734.3|2741.3|2733.6|27
1645324180000|2022-02-20 02:29:40|2741.84|2734.14|2741.68|2733.98|2741.84|2734.14|2741.41|2733.71|20
1645324190000|2022-02-20 02:29:50|2741.69|2733.99|2741.71|2734.01|2741.71|2734.01|2741.66|2733.96|20
1645324200000|2022-02-20 02:30:00|2741.7|2734|2741.95|2734.25|2742.1|2734.4|2741.7|2734|30
1645324210000|2022-02-20 02:30:10|2741.93|2734.23|2741.09|2733.39|2741.94|2734.24|2741.09|2733.39|23
1645324220000|2022-02-20 02:30:20|2741.08|2733.38|2741.23|2733.53|2741.32|2733.62|2741.08|2733.38|23
1645324230000|2022-02-20 02:30:30|2741.2|2733.5|2741.33|2733.63|2741.35|2733.65|2740.91|2733.21|29
1645324240000|2022-02-20 02:30:40|2741.16|2733.46|2741.2|2733.5|2741.2|2733.5|2740.99|2733.29|15
1645324250000|2022-02-20 02:30:50|2741.1|2733.4|2741.38|2733.68|2741.39|2733.69|2741.1|2733.4|12
1645324260000|2022-02-20 02:31:00|2741.4|2733.7|2740.91|2733.21|2741.46|2733.76|2740.88|2733.18|23
1645324270000|2022-02-20 02:31:10|2740.9|2733.2|2740.91|2733.21|2740.94|2733.24|2740.87|2733.17|9
1645324280000|2022-02-20 02:31:20|2740.9|2733.2|2741.1|2733.4|2741.23|2733.53|2740.82|2733.12|18
1645324290000|2022-02-20 02:31:30|2741.11|2733.41|2741.06|2733.36|2741.11|2733.41|2740.86|2733.16|24
1645324300000|2022-02-20 02:31:40|2741.05|2733.35|2741.04|2733.34|2741.11|2733.41|2741|2733.3|20
1645324310000|2022-02-20 02:31:50|2741.11|2733.41|2741.32|2733.62|2741.32|2733.62|2741.09|2733.39|17
1645324320000|2022-02-20 02:32:00|2741.31|2733.61|2741.31|2733.61|2741.32|2733.62|2741.29|2733.59|11
1645324330000|2022-02-20 02:32:10|2741.34|2733.64|2738.39|2730.69|2741.38|2733.68|2738.24|2730.54|30
1645324340000|2022-02-20 02:32:20|2738.45|2730.75|2734.56|2726.86|2738.45|2730.75|2734.56|2726.86|34
1645324350000|2022-02-20 02:32:30|2734.55|2726.85|2736.48|2728.78|2736.48|2728.78|2734.54|2726.84|30
1645324360000|2022-02-20 02:32:40|2736.51|2728.81|2735.71|2728.01|2736.6|2728.9|2735.71|2728.01|29
1645324370000|2022-02-20 02:32:50|2735.69|2727.99|2735.64|2727.94|2735.81|2728.11|2735.54|2727.84|34
1645324380000|2022-02-20 02:33:00|2735.63|2727.93|2735.11|2727.41|2735.67|2727.97|2734.97|2727.27|32
1645324390000|2022-02-20 02:33:10|2735.12|2727.42|2734.07|2726.37|2735.12|2727.42|2734.07|2726.37|35
1645324400000|2022-02-20 02:33:20|2734.06|2726.36|2733.35|2725.65|2734.11|2726.41|2732.75|2725.05|32
1645324410000|2022-02-20 02:33:30|2733.3|2725.6|2734.58|2726.88|2734.64|2726.94|2733.29|2725.59|30
1645324420000|2022-02-20 02:33:40|2734.45|2726.75|2734.24|2726.54|2734.51|2726.81|2734.12|2726.42|27
1645324430000|2022-02-20 02:33:50|2734.23|2726.53|2734.13|2726.43|2734.29|2726.59|2733.92|2726.22|23
1645324440000|2022-02-20 02:34:00|2734|2726.3|2733.74|2726.04|2734.22|2726.52|2733.7|2726|26
1645324450000|2022-02-20 02:34:10|2733.77|2726.07|2734.35|2726.65|2734.44|2726.74|2733.38|2725.68|30
1645324460000|2022-02-20 02:34:20|2734.32|2726.62|2733.9|2726.2|2734.32|2726.62|2733.9|2726.2|25
1645324470000|2022-02-20 02:34:30|2734.02|2726.32|2734.81|2727.11|2734.88|2727.18|2734.02|2726.32|30
1645324480000|2022-02-20 02:34:40|2734.82|2727.12|2735.94|2728.24|2735.94|2728.24|2734.82|2727.12|27
1645324490000|2022-02-20 02:34:50|2735.87|2728.17|2735.89|2728.19|2736.02|2728.32|2735.85|2728.15|23
1645324500000|2022-02-20 02:35:00|2735.88|2728.18|2736.02|2728.32|2736.02|2728.32|2735.87|2728.17|28
1645324510000|2022-02-20 02:35:10|2735.98|2728.28|2735.9|2728.2|2736.01|2728.31|2735.88|2728.18|22
1645324520000|2022-02-20 02:35:20|2735.91|2728.21|2735.89|2728.19|2735.99|2728.29|2735.88|2728.18|17
1645324530000|2022-02-20 02:35:30|2735.91|2728.21|2734.57|2726.87|2735.94|2728.24|2734.57|2726.87|32
1645324540000|2022-02-20 02:35:40|2734.53|2726.83|2734.19|2726.49|2734.53|2726.83|2734.19|2726.49|26
1645324550000|2022-02-20 02:35:50|2734.04|2726.34|2733.65|2725.95|2734.14|2726.44|2733.62|2725.92|30
1645324560000|2022-02-20 02:36:00|2733.52|2725.82|2733.33|2725.63|2733.52|2725.82|2733.32|2725.62|16
1645324570000|2022-02-20 02:36:10|2733.4|2725.7|2733.37|2725.67|2733.42|2725.72|2733.33|2725.63|12
1645324580000|2022-02-20 02:36:20|2733.34|2725.64|2733.03|2725.33|2733.42|2725.72|2733.03|2725.33|27
1645324590000|2022-02-20 02:36:30|2733.02|2725.32|2732.95|2725.25|2733.14|2725.44|2732.88|2725.18|34
1645324600000|2022-02-20 02:36:40|2732.94|2725.24|2732.69|2724.99|2732.97|2725.27|2732.69|2724.99|27
1645324610000|2022-02-20 02:36:50|2732.81|2725.11|2732.7|2725|2732.81|2725.11|2732.61|2724.91|30
1645324620000|2022-02-20 02:37:00|2732.73|2725.03|2732.65|2724.95|2732.75|2725.05|2732.65|2724.95|25
1645324630000|2022-02-20 02:37:10|2732.85|2725.15|2732.7|2725|2732.85|2725.15|2732.7|2725|8
1645324640000|2022-02-20 02:37:20|2732.71|2725.01|2732.65|2724.95|2732.82|2725.12|2732.57|2724.87|13
1645324650000|2022-02-20 02:37:30|2732.56|2724.86|2732.67|2724.97|2732.83|2725.13|2732.22|2724.52|27
1645324660000|2022-02-20 02:37:40|2732.79|2725.09|2732.3|2724.6|2732.81|2725.11|2732.26|2724.56|29
1645324670000|2022-02-20 02:37:50|2732.29|2724.59|2732.2|2724.5|2732.35|2724.65|2732.2|2724.5|7
1645324680000|2022-02-20 02:38:00|2732.26|2724.56|2732.36|2724.66|2732.36|2724.66|2732.19|2724.49|24
1645324690000|2022-02-20 02:38:10|2732.35|2724.65|2732.27|2724.57|2732.35|2724.65|2731.64|2723.94|19
1645324700000|2022-02-20 02:38:20|2731.94|2724.24|2732.1|2724.4|2732.15|2724.45|2731.94|2724.24|15
1645324710000|2022-02-20 02:38:30|2732.11|2724.41|2732.21|2724.51|2732.24|2724.54|2732.07|2724.37|16
1645324720000|2022-02-20 02:38:40|2732.22|2724.52|2732|2724.3|2732.22|2724.52|2731.99|2724.29|16
1645324730000|2022-02-20 02:38:50|2731.99|2724.29|2731.14|2723.44|2731.99|2724.29|2731.11|2723.41|30
1645324740000|2022-02-20 02:39:00|2731.13|2723.43|2730.19|2722.49|2731.13|2723.43|2729.85|2722.15|36
1645324750000|2022-02-20 02:39:10|2730.13|2722.43|2730.29|2722.59|2730.29|2722.59|2730.09|2722.39|27
1645324760000|2022-02-20 02:39:20|2730.37|2722.67|2730.32|2722.62|2730.37|2722.67|2730.18|2722.48|20
1645324770000|2022-02-20 02:39:30|2730.28|2722.58|2730.26|2722.56|2730.28|2722.58|2730.2|2722.5|19
1645324780000|2022-02-20 02:39:40|2730.25|2722.55|2731.68|2723.98|2731.78|2724.08|2730.25|2722.55|35
1645324790000|2022-02-20 02:39:50|2731.73|2724.03|2732.17|2724.47|2732.4|2724.7|2731.7|2724|31
1645324800000|2022-02-20 02:40:00|2732.18|2724.48|2731.2|2723.5|2732.18|2724.48|2731.09|2723.39|20
1645324810000|2022-02-20 02:40:10|2731.22|2723.52|2731.12|2723.42|2731.33|2723.63|2730.78|2723.08|26
1645324820000|2022-02-20 02:40:20|2730.85|2723.15|2730.64|2722.94|2731.26|2723.56|2730.43|2722.73|22
1645324830000|2022-02-20 02:40:30|2730.54|2722.84|2730.14|2722.44|2730.7|2723|2730.12|2722.42|30
1645324840000|2022-02-20 02:40:40|2730.13|2722.43|2730.03|2722.33|2730.37|2722.67|2730.03|2722.33|28
1645324850000|2022-02-20 02:40:50|2730.1|2722.4|2728.3|2720.6|2730.23|2722.53|2727.76|2720.06|36
1645324860000|2022-02-20 02:41:00|2728.44|2720.74|2728.49|2720.79|2728.54|2720.84|2728.13|2720.43|25
1645324870000|2022-02-20 02:41:10|2728.5|2720.8|2729|2721.3|2729|2721.3|2728.5|2720.8|30
1645324880000|2022-02-20 02:41:20|2729.01|2721.31|2728.8|2721.1|2729.01|2721.31|2728.5|2720.8|28
1645324890000|2022-02-20 02:41:30|2728.73|2721.03|2727.97|2720.27|2728.73|2721.03|2727.81|2720.11|31
1645324900000|2022-02-20 02:41:40|2727.94|2720.24|2728.97|2721.27|2729.1|2721.4|2727.94|2720.24|28
1645324910000|2022-02-20 02:41:50|2729.01|2721.31|2729.28|2721.58|2729.42|2721.72|2728.84|2721.14|32
1645324920000|2022-02-20 02:42:00|2729.35|2721.65|2732.23|2724.53|2732.26|2724.56|2729.29|2721.59|32
1645324930000|2022-02-20 02:42:10|2732.07|2724.37|2733.43|2725.73|2733.46|2725.76|2732.04|2724.34|33
1645324940000|2022-02-20 02:42:20|2733.4|2725.7|2733.38|2725.68|2733.45|2725.75|2733.13|2725.43|30
1645324950000|2022-02-20 02:42:30|2733.37|2725.67|2733.34|2725.64|2733.43|2725.73|2733.27|2725.57|27
1645324960000|2022-02-20 02:42:40|2733.33|2725.63|2732.64|2724.94|2733.41|2725.71|2732.34|2724.64|29
1645324970000|2022-02-20 02:42:50|2732.68|2724.98|2730.43|2722.73|2732.8|2725.1|2730.43|2722.73|31
1645324980000|2022-02-20 02:43:00|2730.38|2722.68|2730.43|2722.73|2730.43|2722.73|2730.05|2722.35|31
1645324990000|2022-02-20 02:43:10|2730.44|2722.74|2730.28|2722.58|2730.48|2722.78|2730.28|2722.58|32
1645325000000|2022-02-20 02:43:20|2730.26|2722.56|2730.36|2722.66|2730.39|2722.69|2730.21|2722.51|29
1645325010000|2022-02-20 02:43:30|2730.37|2722.67|2730.43|2722.73|2730.48|2722.78|2730.37|2722.67|19
1645325020000|2022-02-20 02:43:40|2730.4|2722.7|2730.43|2722.73|2730.44|2722.74|2730.38|2722.68|18
1645325030000|2022-02-20 02:43:50|2730.37|2722.67|2730.49|2722.79|2730.49|2722.79|2730.37|2722.67|10
1645325040000|2022-02-20 02:44:00|2729.91|2722.21|2730.12|2722.42|2730.25|2722.55|2729.75|2722.05|22
1645325050000|2022-02-20 02:44:10|2730.11|2722.41|2730.84|2723.14|2731.07|2723.37|2730.11|2722.41|29
1645325060000|2022-02-20 02:44:20|2730.87|2723.17|2730.95|2723.25|2730.99|2723.29|2730.84|2723.14|25
1645325070000|2022-02-20 02:44:30|2730.92|2723.22|2730.92|2723.22|2730.96|2723.26|2730.78|2723.08|21
1645325080000|2022-02-20 02:44:40|2730.91|2723.21|2730.91|2723.21|2731.05|2723.35|2730.85|2723.15|23
1645325090000|2022-02-20 02:44:50|2730.96|2723.26|2730.95|2723.25|2731.02|2723.32|2730.77|2723.07|21
1645325100000|2022-02-20 02:45:00|2731.02|2723.32|2730.99|2723.29|2731.15|2723.45|2730.76|2723.06|23
1645325110000|2022-02-20 02:45:10|2731.12|2723.42|2731.14|2723.44|2731.21|2723.51|2731.05|2723.35|21
1645325120000|2022-02-20 02:45:20|2731.16|2723.46|2731.18|2723.48|2731.2|2723.5|2730.95|2723.25|22
1645325130000|2022-02-20 02:45:30|2731.14|2723.44|2730.23|2722.53|2731.14|2723.44|2730.05|2722.35|31
1645325140000|2022-02-20 02:45:40|2730.21|2722.51|2730.16|2722.46|2730.35|2722.65|2730.08|2722.38|31
1645325150000|2022-02-20 02:45:50|2730.14|2722.44|2730.15|2722.45|2730.25|2722.55|2730.12|2722.42|20
1645325160000|2022-02-20 02:46:00|2730.14|2722.44|2730.23|2722.53|2730.25|2722.55|2730.14|2722.44|19
1645325170000|2022-02-20 02:46:10|2730.21|2722.51|2730.96|2723.26|2731.1|2723.4|2730.21|2722.51|31
1645325180000|2022-02-20 02:46:20|2730.99|2723.29|2730.77|2723.07|2730.99|2723.29|2730.61|2722.91|28
1645325190000|2022-02-20 02:46:30|2730.76|2723.06|2730.59|2722.89|2730.9|2723.2|2730.46|2722.76|23
1645325200000|2022-02-20 02:46:40|2730.68|2722.98|2730.93|2723.23|2730.97|2723.27|2730.68|2722.98|23
1645325210000|2022-02-20 02:46:50|2730.95|2723.25|2730.77|2723.07|2730.98|2723.28|2730.71|2723.01|24
1645325220000|2022-02-20 02:47:00|2730.78|2723.08|2732.24|2724.54|2732.24|2724.54|2730.78|2723.08|33
1645325230000|2022-02-20 02:47:10|2732.21|2724.51|2732.97|2725.27|2733.03|2725.33|2732.21|2724.51|31
1645325240000|2022-02-20 02:47:20|2732.99|2725.29|2733.51|2725.81|2733.61|2725.91|2732.99|2725.29|21
1645325250000|2022-02-20 02:47:30|2733.49|2725.79|2734.57|2726.87|2734.57|2726.87|2733.49|2725.79|26
1645325260000|2022-02-20 02:47:40|2734.56|2726.86|2734.29|2726.59|2734.56|2726.86|2734.03|2726.33|26
1645325270000|2022-02-20 02:47:50|2734.27|2726.57|2734.21|2726.51|2734.46|2726.76|2734.13|2726.43|30
1645325280000|2022-02-20 02:48:00|2734.22|2726.52|2734.85|2727.15|2734.85|2727.15|2734.22|2726.52|23
1645325290000|2022-02-20 02:48:10|2734.92|2727.22|2735.87|2728.17|2735.89|2728.19|2734.85|2727.15|16
1645325300000|2022-02-20 02:48:20|2735.86|2728.16|2736.03|2728.33|2736.03|2728.33|2735.82|2728.12|22
1645325310000|2022-02-20 02:48:30|2736.05|2728.35|2736.03|2728.33|2736.06|2728.36|2736.03|2728.33|5
1645325320000|2022-02-20 02:48:40|2736|2728.3|2735.96|2728.26|2736.03|2728.33|2735.92|2728.22|13
1645325330000|2022-02-20 02:48:50|2735.74|2728.04|2734.8|2727.1|2735.74|2728.04|2734.7|2727|29
1645325340000|2022-02-20 02:49:00|2734.92|2727.22|2734.37|2726.67|2734.93|2727.23|2734.37|2726.67|30
1645325350000|2022-02-20 02:49:10|2734.36|2726.66|2734.71|2727.01|2734.71|2727.01|2734.36|2726.66|19
1645325360000|2022-02-20 02:49:20|2734.7|2727|2734.2|2726.5|2734.7|2727|2734.2|2726.5|24
1645325370000|2022-02-20 02:49:30|2734.12|2726.42|2734.27|2726.57|2734.62|2726.92|2734.12|2726.42|30
1645325380000|2022-02-20 02:49:40|2734.22|2726.52|2734.02|2726.32|2734.53|2726.83|2734.02|2726.32|13
1645325390000|2022-02-20 02:49:50|2733.89|2726.19|2734.24|2726.54|2734.24|2726.54|2732.67|2724.97|37
1645325400000|2022-02-20 02:50:00|2734.29|2726.59|2733.97|2726.27|2734.29|2726.59|2733.92|2726.22|36
1645325410000|2022-02-20 02:50:10|2734.01|2726.31|2733.96|2726.26|2734.05|2726.35|2733.93|2726.23|17
1645325420000|2022-02-20 02:50:20|2733.93|2726.23|2734.14|2726.44|2734.14|2726.44|2733.91|2726.21|22
1645325430000|2022-02-20 02:50:30|2734.13|2726.43|2734.49|2726.79|2734.54|2726.84|2734.1|2726.4|21
1645325440000|2022-02-20 02:50:40|2734.51|2726.81|2734.47|2726.77|2734.54|2726.84|2734.44|2726.74|19
1645325450000|2022-02-20 02:50:50|2734.42|2726.72|2734.42|2726.72|2734.44|2726.74|2734.4|2726.7|9
1645325460000|2022-02-20 02:51:00|2734.43|2726.73|2733.9|2726.2|2734.43|2726.73|2733.61|2725.91|29
1645325470000|2022-02-20 02:51:10|2733.89|2726.19|2733.65|2725.95|2733.92|2726.22|2733.63|2725.93|12
1645325480000|2022-02-20 02:51:20|2733.68|2725.98|2733.9|2726.2|2733.94|2726.24|2733.68|2725.98|17
1645325490000|2022-02-20 02:51:30|2733.96|2726.26|2734.8|2727.1|2735.07|2727.37|2733.96|2726.26|25
1645325500000|2022-02-20 02:51:40|2734.79|2727.09|2734.78|2727.08|2734.89|2727.19|2734.73|2727.03|15
1645325510000|2022-02-20 02:51:50|2734.79|2727.09|2735.5|2727.8|2735.61|2727.91|2734.77|2727.07|31
1645325520000|2022-02-20 02:52:00|2735.49|2727.79|2735.5|2727.8|2735.5|2727.8|2735.4|2727.7|16
1645325530000|2022-02-20 02:52:10|2735.49|2727.79|2735.49|2727.79|2735.51|2727.81|2735.48|2727.78|15
1645325540000|2022-02-20 02:52:20|2735.48|2727.78|2735.12|2727.42|2735.5|2727.8|2735.1|2727.4|20
1645325550000|2022-02-20 02:52:30|2735.13|2727.43|2734.69|2726.99|2735.13|2727.43|2734.35|2726.65|35
1645325560000|2022-02-20 02:52:40|2734.4|2726.7|2734.76|2727.06|2734.84|2727.14|2734.36|2726.66|33
1645325570000|2022-02-20 02:52:50|2734.62|2726.92|2733.97|2726.27|2734.69|2726.99|2733.9|2726.2|20
1645325580000|2022-02-20 02:53:00|2734|2726.3|2733.72|2726.02|2734.15|2726.45|2733.72|2726.02|29
1645325590000|2022-02-20 02:53:10|2733.76|2726.06|2733.13|2725.43|2733.79|2726.09|2733.11|2725.41|31
1645325600000|2022-02-20 02:53:20|2733.09|2725.39|2733.23|2725.53|2733.31|2725.61|2733.08|2725.38|34
1645325610000|2022-02-20 02:53:30|2733.2|2725.5|2732.43|2724.73|2733.2|2725.5|2732.38|2724.68|33
1645325620000|2022-02-20 02:53:40|2732.44|2724.74|2732.1|2724.4|2732.47|2724.77|2732.1|2724.4|28
1645325630000|2022-02-20 02:53:50|2732.11|2724.41|2730.37|2722.67|2732.11|2724.41|2730.34|2722.64|35
1645325640000|2022-02-20 02:54:00|2730.43|2722.73|2731.15|2723.45|2731.3|2723.6|2730.15|2722.45|34
1645325650000|2022-02-20 02:54:10|2731.23|2723.53|2731.97|2724.27|2731.99|2724.29|2731.22|2723.52|32
1645325660000|2022-02-20 02:54:20|2732|2724.3|2731.14|2723.44|2732|2724.3|2730.6|2722.9|33
1645325670000|2022-02-20 02:54:30|2731.09|2723.39|2730.01|2722.31|2731.09|2723.39|2730.01|2722.31|35
1645325680000|2022-02-20 02:54:40|2730.03|2722.33|2729.91|2722.21|2730.1|2722.4|2729.85|2722.15|25
1645325690000|2022-02-20 02:54:50|2729.86|2722.16|2729.97|2722.27|2730.02|2722.32|2729.85|2722.15|16
1645325700000|2022-02-20 02:55:00|2730.01|2722.31|2728.87|2721.17|2730.01|2722.31|2728.81|2721.11|31
1645325710000|2022-02-20 02:55:10|2728.86|2721.16|2728.02|2720.32|2728.88|2721.18|2728|2720.3|31
1645325720000|2022-02-20 02:55:20|2727.63|2719.93|2725.34|2717.64|2727.63|2719.93|2725.23|2717.53|38
1645325730000|2022-02-20 02:55:30|2725.33|2717.63|2723.76|2716.06|2725.33|2717.63|2722.96|2715.26|37
1645325740000|2022-02-20 02:55:40|2723.77|2716.07|2723.89|2716.19|2724.08|2716.38|2723.62|2715.92|34
1645325750000|2022-02-20 02:55:50|2723.88|2716.18|2724.42|2716.72|2724.8|2717.1|2723.49|2715.79|36
1645325760000|2022-02-20 02:56:00|2724.66|2716.96|2723.28|2715.58|2724.99|2717.29|2723.2|2715.5|32
1645325770000|2022-02-20 02:56:10|2723.31|2715.61|2723.52|2715.82|2723.84|2716.14|2723.11|2715.41|31
1645325780000|2022-02-20 02:56:20|2723.38|2715.68|2722.7|2715|2723.44|2715.74|2722.15|2714.45|36
1645325790000|2022-02-20 02:56:30|2722.79|2715.09|2723.75|2716.05|2723.95|2716.25|2722.79|2715.09|31
1645325800000|2022-02-20 02:56:40|2723.74|2716.04|2723.42|2715.72|2723.83|2716.13|2723.18|2715.48|30
1645325810000|2022-02-20 02:56:50|2723.43|2715.73|2723.55|2715.85|2723.55|2715.85|2723.34|2715.64|22
1645325820000|2022-02-20 02:57:00|2723.53|2715.83|2722.69|2714.99|2723.53|2715.83|2722.19|2714.49|37
1645325830000|2022-02-20 02:57:10|2722.75|2715.05|2722.86|2715.16|2723.85|2716.15|2722.74|2715.04|31
1645325840000|2022-02-20 02:57:20|2722.85|2715.15|2722.89|2715.19|2723.04|2715.34|2722.8|2715.1|33
1645325850000|2022-02-20 02:57:30|2722.97|2715.27|2722.81|2715.11|2722.98|2715.28|2721.73|2714.03|35
1645325860000|2022-02-20 02:57:40|2722.78|2715.08|2717.35|2709.65|2722.83|2715.13|2717.35|2709.65|39
1645325870000|2022-02-20 02:57:50|2717.22|2709.52|2716.28|2708.58|2717.41|2709.71|2716.28|2708.58|36
1645325880000|2022-02-20 02:58:00|2716.36|2708.66|2718.04|2710.34|2718.06|2710.36|2716.07|2708.37|35
1645325890000|2022-02-20 02:58:10|2718.03|2710.33|2719.59|2711.89|2719.66|2711.96|2717.78|2710.08|33
1645325900000|2022-02-20 02:58:20|2719.62|2711.92|2718.72|2711.02|2719.82|2712.12|2718.69|2710.99|38
1645325910000|2022-02-20 02:58:30|2718.73|2711.03|2718|2710.3|2718.73|2711.03|2717.77|2710.07|34
1645325920000|2022-02-20 02:58:40|2718.01|2710.31|2718.44|2710.74|2718.44|2710.74|2718.01|2710.31|31
1645325930000|2022-02-20 02:58:50|2718.4|2710.7|2715.79|2708.09|2718.43|2710.73|2715.66|2707.96|36
1645325940000|2022-02-20 02:59:00|2715.81|2708.11|2717.62|2709.92|2717.7|2710|2715.7|2708|34
1645325950000|2022-02-20 02:59:10|2717.59|2709.89|2717.57|2709.87|2717.88|2710.18|2717.47|2709.77|32
1645325960000|2022-02-20 02:59:20|2717.59|2709.89|2716.61|2708.91|2717.81|2710.11|2716.61|2708.91|31
1645325970000|2022-02-20 02:59:30|2716.62|2708.92|2716.75|2709.05|2716.82|2709.12|2716.62|2708.92|19
1645325980000|2022-02-20 02:59:40|2716.73|2709.03|2716.74|2709.04|2716.79|2709.09|2716.55|2708.85|29
1645325990000|2022-02-20 02:59:50|2716.73|2709.03|2717.28|2709.58|2717.28|2709.58|2716.73|2709.03|32
1645326000000|2022-02-20 03:00:00|2717.29|2709.59|2718.6|2710.9|2719.05|2711.35|2716.75|2709.05|36
1645326010000|2022-02-20 03:00:10|2718.26|2710.56|2718.04|2710.34|2718.33|2710.63|2717.8|2710.1|34
1645326020000|2022-02-20 03:00:20|2718|2710.3|2718.29|2710.59|2718.32|2710.62|2718|2710.3|33
1645326030000|2022-02-20 03:00:30|2718.31|2710.61|2718.42|2710.72|2718.42|2710.72|2718.23|2710.53|29
1645326040000|2022-02-20 03:00:40|2718.44|2710.74|2719.56|2711.86|2719.8|2712.1|2718.44|2710.74|26
1645326050000|2022-02-20 03:00:50|2719.76|2712.06|2719.99|2712.29|2720.45|2712.75|2719.51|2711.81|31
1645326060000|2022-02-20 03:01:00|2720|2712.3|2719.72|2712.02|2720.14|2712.44|2719.71|2712.01|34
1645326070000|2022-02-20 03:01:10|2719.71|2712.01|2717.78|2710.08|2719.71|2712.01|2717.7|2710|37
1645326080000|2022-02-20 03:01:20|2717.76|2710.06|2717.55|2709.85|2717.76|2710.06|2717.02|2709.32|28
1645326090000|2022-02-20 03:01:30|2717.56|2709.86|2715.5|2707.8|2717.56|2709.86|2715.5|2707.8|28
1645326100000|2022-02-20 03:01:40|2715.51|2707.81|2717.15|2709.45|2717.23|2709.53|2715.2|2707.5|32
1645326110000|2022-02-20 03:01:50|2717.14|2709.44|2716.65|2708.95|2717.14|2709.44|2716.14|2708.44|28
1645326120000|2022-02-20 03:02:00|2716.69|2708.99|2716.36|2708.66|2716.69|2708.99|2716.27|2708.57|35
1645326130000|2022-02-20 03:02:10|2716.34|2708.64|2716.27|2708.57|2716.34|2708.64|2716.18|2708.48|34
1645326140000|2022-02-20 03:02:20|2716.25|2708.55|2716.9|2709.2|2717.08|2709.38|2716.23|2708.53|29
1645326150000|2022-02-20 03:02:30|2716.89|2709.19|2716.78|2709.08|2716.89|2709.19|2716.65|2708.95|28
1645326160000|2022-02-20 03:02:40|2716.77|2709.07|2716.95|2709.25|2716.95|2709.25|2716.77|2709.07|17
1645326170000|2022-02-20 03:02:50|2716.94|2709.24|2717.77|2710.07|2717.85|2710.15|2716.92|2709.22|25
1645326180000|2022-02-20 03:03:00|2718.28|2710.58|2719.54|2711.84|2719.54|2711.84|2718.26|2710.56|33
1645326190000|2022-02-20 03:03:10|2719.48|2711.78|2720.42|2712.72|2720.42|2712.72|2719.46|2711.76|24
1645326200000|2022-02-20 03:03:20|2720.5|2712.8|2720.85|2713.15|2720.85|2713.15|2720.5|2712.8|27
1645326210000|2022-02-20 03:03:30|2720.83|2713.13|2720.62|2712.92|2720.83|2713.13|2720.31|2712.61|30
1645326220000|2022-02-20 03:03:40|2720.72|2713.02|2720.68|2712.98|2720.81|2713.11|2720.62|2712.92|32
1645326230000|2022-02-20 03:03:50|2720.69|2712.99|2720.74|2713.04|2720.77|2713.07|2720.66|2712.96|19
1645326240000|2022-02-20 03:04:00|2720.75|2713.05|2721.7|2714|2721.7|2714|2720.75|2713.05|28
1645326250000|2022-02-20 03:04:10|2721.63|2713.93|2720.93|2713.23|2721.64|2713.94|2720.89|2713.19|29
1645326260000|2022-02-20 03:04:20|2720.94|2713.24|2720.87|2713.17|2720.99|2713.29|2720.86|2713.16|22
1645326270000|2022-02-20 03:04:30|2720.9|2713.2|2721.15|2713.45|2721.16|2713.46|2720.89|2713.19|22
1645326280000|2022-02-20 03:04:40|2720.99|2713.29|2722.25|2714.55|2722.31|2714.61|2720.98|2713.28|30
1645326290000|2022-02-20 03:04:50|2722.26|2714.56|2722.2|2714.5|2722.41|2714.71|2721.98|2714.28|27
1645326300000|2022-02-20 03:05:00|2722.19|2714.49|2722.94|2715.24|2723.13|2715.43|2722.14|2714.44|26
1645326310000|2022-02-20 03:05:10|2722.91|2715.21|2724.52|2716.82|2724.85|2717.15|2722.91|2715.21|32
1645326320000|2022-02-20 03:05:20|2724.5|2716.8|2725.75|2718.05|2725.77|2718.07|2724.28|2716.58|35
1645326330000|2022-02-20 03:05:30|2725.74|2718.04|2721.09|2713.39|2726.86|2719.16|2720.42|2712.72|36
1645326340000|2022-02-20 03:05:40|2721.03|2713.33|2720.3|2712.6|2721.53|2713.83|2720.16|2712.46|36
1645326350000|2022-02-20 03:05:50|2720.31|2712.61|2719.32|2711.62|2720.32|2712.62|2719.32|2711.62|31
1645326360000|2022-02-20 03:06:00|2719.11|2711.41|2719.94|2712.24|2720.02|2712.32|2717.76|2710.06|39
1645326370000|2022-02-20 03:06:10|2719.95|2712.25|2720|2712.3|2720.44|2712.74|2719.88|2712.18|30
1645326380000|2022-02-20 03:06:20|2720.01|2712.31|2720.74|2713.04|2720.74|2713.04|2719.88|2712.18|31
1645326390000|2022-02-20 03:06:30|2720.71|2713.01|2721.41|2713.71|2721.41|2713.71|2720.67|2712.97|25
1645326400000|2022-02-20 03:06:40|2721.44|2713.74|2721.68|2713.98|2721.79|2714.09|2721.44|2713.74|25
1645326410000|2022-02-20 03:06:50|2721.69|2713.99|2721.82|2714.12|2721.83|2714.13|2721.6|2713.9|37
1645326420000|2022-02-20 03:07:00|2721.77|2714.07|2721.34|2713.64|2721.9|2714.2|2720.88|2713.18|28
1645326430000|2022-02-20 03:07:10|2721.36|2713.66|2722.14|2714.44|2722.29|2714.59|2721.36|2713.66|31
1645326440000|2022-02-20 03:07:20|2722.13|2714.43|2721.83|2714.13|2722.19|2714.49|2721.5|2713.8|34
1645326450000|2022-02-20 03:07:30|2721.84|2714.14|2722.16|2714.46|2722.21|2714.51|2721.81|2714.11|19
1645326460000|2022-02-20 03:07:40|2722.18|2714.48|2722.21|2714.51|2722.21|2714.51|2722.17|2714.47|16
1645326470000|2022-02-20 03:07:50|2722.2|2714.5|2722.19|2714.49|2722.28|2714.58|2721.84|2714.14|23
1645326480000|2022-02-20 03:08:00|2722.18|2714.48|2719.12|2711.42|2722.19|2714.49|2719.12|2711.42|21
1645326490000|2022-02-20 03:08:10|2718.8|2711.1|2718.87|2711.17|2719.2|2711.5|2718.63|2710.93|35
1645326500000|2022-02-20 03:08:20|2718.89|2711.19|2718.8|2711.1|2718.93|2711.23|2718.73|2711.03|25
1645326510000|2022-02-20 03:08:30|2718.75|2711.05|2717.92|2710.22|2718.77|2711.07|2717.87|2710.17|32
1645326520000|2022-02-20 03:08:40|2717.86|2710.16|2717.96|2710.26|2717.96|2710.26|2717.68|2709.98|24
1645326530000|2022-02-20 03:08:50|2718.05|2710.35|2718.92|2711.22|2718.92|2711.22|2718.05|2710.35|26
1645326540000|2022-02-20 03:09:00|2718.91|2711.21|2718.59|2710.89|2719.23|2711.53|2718.59|2710.89|31
1645326550000|2022-02-20 03:09:10|2718.55|2710.85|2718.48|2710.78|2718.55|2710.85|2718.38|2710.68|26
1645326560000|2022-02-20 03:09:20|2718.11|2710.41|2718.23|2710.53|2718.23|2710.53|2718.07|2710.37|19
1645326570000|2022-02-20 03:09:30|2718.21|2710.51|2718.21|2710.51|2718.27|2710.57|2718.2|2710.5|22
1645326580000|2022-02-20 03:09:40|2718.22|2710.52|2718.25|2710.55|2718.26|2710.56|2718.2|2710.5|22
1645326590000|2022-02-20 03:09:50|2718.26|2710.56|2718.37|2710.67|2718.6|2710.9|2718.25|2710.55|23
1645326600000|2022-02-20 03:10:00|2718.39|2710.69|2718.61|2710.91|2718.61|2710.91|2718.32|2710.62|31
1645326610000|2022-02-20 03:10:10|2718.7|2711|2718.65|2710.95|2718.72|2711.02|2718.53|2710.83|21
1645326620000|2022-02-20 03:10:20|2718.68|2710.98|2718.41|2710.71|2719.22|2711.52|2718.37|2710.67|29
1645326630000|2022-02-20 03:10:30|2718.39|2710.69|2718.08|2710.38|2718.39|2710.69|2718.04|2710.34|20
1645326640000|2022-02-20 03:10:40|2718.09|2710.39|2717.81|2710.11|2718.13|2710.43|2717.78|2710.08|15
1645326650000|2022-02-20 03:10:50|2717.78|2710.08|2717.68|2709.98|2717.83|2710.13|2717.58|2709.88|28
1645326660000|2022-02-20 03:11:00|2717.67|2709.97|2717.6|2709.9|2717.75|2710.05|2717.6|2709.9|25
1645326670000|2022-02-20 03:11:10|2717.59|2709.89|2717.47|2709.77|2717.65|2709.95|2717.47|2709.77|25
1645326680000|2022-02-20 03:11:20|2717.44|2709.74|2717.36|2709.66|2717.51|2709.81|2717.35|2709.65|20
1645326690000|2022-02-20 03:11:30|2717.35|2709.65|2717.31|2709.61|2717.42|2709.72|2717.27|2709.57|30
1645326700000|2022-02-20 03:11:40|2717.32|2709.62|2717.37|2709.67|2717.37|2709.67|2717.25|2709.55|15
1645326710000|2022-02-20 03:11:50|2717.49|2709.79|2718.8|2711.1|2718.85|2711.15|2717.49|2709.79|29
1645326720000|2022-02-20 03:12:00|2718.85|2711.15|2719.29|2711.59|2719.5|2711.8|2718.85|2711.15|26
1645326730000|2022-02-20 03:12:10|2719.34|2711.64|2719.53|2711.83|2719.54|2711.84|2719.09|2711.39|34
1645326740000|2022-02-20 03:12:20|2719.52|2711.82|2719.44|2711.74|2719.83|2712.13|2719.43|2711.73|27
1645326750000|2022-02-20 03:12:30|2719.45|2711.75|2719.43|2711.73|2719.47|2711.77|2719.43|2711.73|15
1645326760000|2022-02-20 03:12:40|2719.46|2711.76|2719.5|2711.8|2719.51|2711.81|2719.43|2711.73|27
1645326770000|2022-02-20 03:12:50|2719.51|2711.81|2719.64|2711.94|2719.81|2712.11|2719.43|2711.73|34
1645326780000|2022-02-20 03:13:00|2719.67|2711.97|2719.66|2711.96|2719.83|2712.13|2719.66|2711.96|26
1645326790000|2022-02-20 03:13:10|2719.64|2711.94|2720.79|2713.09|2720.79|2713.09|2719.64|2711.94|29
1645326800000|2022-02-20 03:13:20|2720.84|2713.14|2720.65|2712.95|2720.98|2713.28|2720.56|2712.86|31
1645326810000|2022-02-20 03:13:30|2720.6|2712.9|2720.48|2712.78|2720.67|2712.97|2720.48|2712.78|24
1645326820000|2022-02-20 03:13:40|2720.56|2712.86|2720.99|2713.29|2721.21|2713.51|2720.56|2712.86|31
1645326830000|2022-02-20 03:13:50|2721.02|2713.32|2721.27|2713.57|2721.29|2713.59|2720.91|2713.21|23
1645326840000|2022-02-20 03:14:00|2721.29|2713.59|2721.26|2713.56|2721.29|2713.59|2721.1|2713.4|14
1645326850000|2022-02-20 03:14:10|2721.27|2713.57|2721.28|2713.58|2721.29|2713.59|2721.27|2713.57|10
1645326860000|2022-02-20 03:14:20|2721.29|2713.59|2720.69|2712.99|2721.29|2713.59|2720.69|2712.99|30
1645326870000|2022-02-20 03:14:30|2720.71|2713.01|2718.36|2710.66|2720.9|2713.2|2718.25|2710.55|25
1645326880000|2022-02-20 03:14:40|2718.37|2710.67|2718.65|2710.95|2718.73|2711.03|2718.26|2710.56|33
1645326890000|2022-02-20 03:14:50|2718.66|2710.96|2718.6|2710.9|2718.68|2710.98|2718.6|2710.9|21
1645326900000|2022-02-20 03:15:00|2718.59|2710.89|2718.56|2710.86|2718.61|2710.91|2718.55|2710.85|21
1645326910000|2022-02-20 03:15:10|2718.59|2710.89|2718.66|2710.96|2718.7|2711|2718.55|2710.85|24
1645326920000|2022-02-20 03:15:20|2718.68|2710.98|2718.66|2710.96|2718.69|2710.99|2718.6|2710.9|20
1645326930000|2022-02-20 03:15:30|2718.62|2710.92|2718.67|2710.97|2718.68|2710.98|2718.6|2710.9|13
1645326940000|2022-02-20 03:15:40|2718.56|2710.86|2718.61|2710.91|2718.66|2710.96|2718.55|2710.85|21
1645326950000|2022-02-20 03:15:50|2718.62|2710.92|2718.6|2710.9|2718.63|2710.93|2718.57|2710.87|19
1645326960000|2022-02-20 03:16:00|2718.59|2710.89|2718.54|2710.84|2718.6|2710.9|2718.54|2710.84|12
1645326970000|2022-02-20 03:16:10|2718.19|2710.49|2717.29|2709.59|2718.19|2710.49|2717.1|2709.4|33
1645326980000|2022-02-20 03:16:20|2717.26|2709.56|2717.05|2709.35|2717.27|2709.57|2716.95|2709.25|26
1645326990000|2022-02-20 03:16:30|2717.01|2709.31|2716.75|2709.05|2717.01|2709.31|2716.75|2709.05|23
1645327000000|2022-02-20 03:16:40|2716.84|2709.14|2716.83|2709.13|2716.84|2709.14|2716.83|2709.13|2
1645327010000|2022-02-20 03:16:50|2716.84|2709.14|2718.2|2710.5|2718.2|2710.5|2716.84|2709.14|23
1645327020000|2022-02-20 03:17:00|2718.13|2710.43|2718.03|2710.33|2718.15|2710.45|2718.02|2710.32|11
1645327030000|2022-02-20 03:17:10|2717.98|2710.28|2717.9|2710.2|2717.98|2710.28|2717.69|2709.99|22
1645327040000|2022-02-20 03:17:20|2717.91|2710.21|2718.68|2710.98|2718.68|2710.98|2717.91|2710.21|29
1645327050000|2022-02-20 03:17:30|2718.69|2710.99|2718.94|2711.24|2719.14|2711.44|2718.61|2710.91|33
1645327060000|2022-02-20 03:17:40|2718.85|2711.15|2719.49|2711.79|2719.53|2711.83|2718.74|2711.04|22
1645327070000|2022-02-20 03:17:50|2719.52|2711.82|2720.65|2712.95|2720.73|2713.03|2719.52|2711.82|25
1645327080000|2022-02-20 03:18:00|2720.68|2712.98|2720.6|2712.9|2720.7|2713|2720.38|2712.68|27
1645327090000|2022-02-20 03:18:10|2720.62|2712.92|2720.71|2713.01|2720.82|2713.12|2720.62|2712.92|19
1645327100000|2022-02-20 03:18:20|2720.74|2713.04|2721.39|2713.69|2721.39|2713.69|2720.74|2713.04|24
1645327110000|2022-02-20 03:18:30|2721.36|2713.66|2721.31|2713.61|2721.39|2713.69|2721.31|2713.61|21
1645327120000|2022-02-20 03:18:40|2721.32|2713.62|2721.32|2713.62|2721.39|2713.69|2721.31|2713.61|22
1645327130000|2022-02-20 03:18:50|2721.33|2713.63|2721.69|2713.99|2721.69|2713.99|2721.3|2713.6|30
1645327140000|2022-02-20 03:19:00|2721.67|2713.97|2721.53|2713.83|2721.67|2713.97|2721.52|2713.82|20
1645327150000|2022-02-20 03:19:10|2721.54|2713.84|2721.61|2713.91|2721.62|2713.92|2721.53|2713.83|25
1645327160000|2022-02-20 03:19:20|2721.62|2713.92|2721.67|2713.97|2721.67|2713.97|2721.61|2713.91|13
1645327170000|2022-02-20 03:19:30|2721.66|2713.96|2721.46|2713.76|2721.67|2713.97|2721.46|2713.76|21
1645327180000|2022-02-20 03:19:40|2721.4|2713.7|2720.04|2712.34|2721.4|2713.7|2720.01|2712.31|28
1645327190000|2022-02-20 03:19:50|2720|2712.3|2720.3|2712.6|2720.37|2712.67|2719.92|2712.22|29
1645327200000|2022-02-20 03:20:00|2720.36|2712.66|2720.25|2712.55|2720.36|2712.66|2720.22|2712.52|12
1645327210000|2022-02-20 03:20:10|2720.3|2712.6|2720.32|2712.62|2720.33|2712.63|2720.22|2712.52|10
1645327220000|2022-02-20 03:20:20|2720.31|2712.61|2720.33|2712.63|2720.33|2712.63|2720.24|2712.54|15
1645327230000|2022-02-20 03:20:30|2720.32|2712.62|2720.32|2712.62|2720.32|2712.62|2720.25|2712.55|4
1645327240000|2022-02-20 03:20:40|2720.33|2712.63|2720.32|2712.62|2720.33|2712.63|2720.32|2712.62|2
1645327250000|2022-02-20 03:20:50|2720.29|2712.59|2719.97|2712.27|2720.29|2712.59|2719.88|2712.18|17
1645327260000|2022-02-20 03:21:00|2720|2712.3|2717.27|2709.57|2720.07|2712.37|2716.9|2709.2|32
1645327270000|2022-02-20 03:21:10|2717.31|2709.61|2717.5|2709.8|2717.53|2709.83|2717.31|2709.61|34
1645327280000|2022-02-20 03:21:20|2717.46|2709.76|2717.55|2709.85|2717.55|2709.85|2717.43|2709.73|15
1645327290000|2022-02-20 03:21:30|2717.46|2709.76|2716.86|2709.16|2717.49|2709.79|2716.83|2709.13|31
1645327300000|2022-02-20 03:21:40|2716.87|2709.17|2716.74|2709.04|2716.91|2709.21|2716.69|2708.99|33
1645327310000|2022-02-20 03:21:50|2716.79|2709.09|2716.61|2708.91|2716.8|2709.1|2716.61|2708.91|24
1645327320000|2022-02-20 03:22:00|2716.62|2708.92|2716.66|2708.96|2716.77|2709.07|2716.62|2708.92|18
1645327330000|2022-02-20 03:22:10|2716.69|2708.99|2716.59|2708.89|2716.74|2709.04|2716.59|2708.89|21
1645327340000|2022-02-20 03:22:20|2716.58|2708.88|2716.28|2708.58|2716.65|2708.95|2716.28|2708.58|29
1645327350000|2022-02-20 03:22:30|2716.39|2708.69|2716.08|2708.38|2716.39|2708.69|2716.07|2708.37|23
1645327360000|2022-02-20 03:22:40|2716.1|2708.4|2716.42|2708.72|2716.46|2708.76|2715.83|2708.13|33
1645327370000|2022-02-20 03:22:50|2716.54|2708.84|2716.59|2708.89|2716.67|2708.97|2716.54|2708.84|23
1645327380000|2022-02-20 03:23:00|2716.58|2708.88|2716.67|2708.97|2716.75|2709.05|2716.55|2708.85|14
1645327390000|2022-02-20 03:23:10|2716.69|2708.99|2716.73|2709.03|2716.73|2709.03|2716.67|2708.97|10
1645327400000|2022-02-20 03:23:20|2716.72|2709.02|2716.61|2708.91|2716.72|2709.02|2716.56|2708.86|14
1645327410000|2022-02-20 03:23:30|2716.66|2708.96|2716.68|2708.98|2716.7|2709|2716.28|2708.58|35
1645327420000|2022-02-20 03:23:40|2716.63|2708.93|2716.34|2708.64|2716.67|2708.97|2716.25|2708.55|29
1645327430000|2022-02-20 03:23:50|2716.31|2708.61|2716.33|2708.63|2716.39|2708.69|2716.21|2708.51|28
1645327440000|2022-02-20 03:24:00|2716.32|2708.62|2716.28|2708.58|2716.32|2708.62|2716.22|2708.52|17
1645327450000|2022-02-20 03:24:10|2716.35|2708.65|2716.17|2708.47|2716.36|2708.66|2716.01|2708.31|28
1645327460000|2022-02-20 03:24:20|2716.19|2708.49|2716.35|2708.65|2716.37|2708.67|2716.19|2708.49|9
1645327470000|2022-02-20 03:24:30|2716.36|2708.66|2716.13|2708.43|2716.36|2708.66|2715.97|2708.27|30
1645327480000|2022-02-20 03:24:40|2716.14|2708.44|2716.02|2708.32|2716.19|2708.49|2715.99|2708.29|19
1645327490000|2022-02-20 03:24:50|2715.87|2708.17|2715.22|2707.52|2716.03|2708.33|2715.2|2707.5|34
1645327500000|2022-02-20 03:25:00|2715.24|2707.54|2715.16|2707.46|2715.24|2707.54|2715.1|2707.4|28
1645327510000|2022-02-20 03:25:10|2715.14|2707.44|2715.35|2707.65|2715.35|2707.65|2715.12|2707.42|22
1645327520000|2022-02-20 03:25:20|2715.34|2707.64|2712.36|2704.66|2715.35|2707.65|2711.78|2704.08|38
1645327530000|2022-02-20 03:25:30|2712.51|2704.81|2712.65|2704.95|2712.67|2704.97|2712.46|2704.76|33
1645327540000|2022-02-20 03:25:40|2712.66|2704.96|2710.78|2703.08|2712.66|2704.96|2710.47|2702.77|35
1645327550000|2022-02-20 03:25:50|2710.92|2703.22|2711.41|2703.71|2711.44|2703.74|2710.92|2703.22|36
1645327560000|2022-02-20 03:26:00|2711.4|2703.7|2711.98|2704.28|2712.72|2705.02|2711.39|2703.69|34
1645327570000|2022-02-20 03:26:10|2711.95|2704.25|2711.97|2704.27|2712.24|2704.54|2711.86|2704.16|29
1645327580000|2022-02-20 03:26:20|2711.94|2704.24|2712.52|2704.82|2712.52|2704.82|2711.92|2704.22|28
1645327590000|2022-02-20 03:26:30|2712.53|2704.83|2710.03|2702.33|2712.6|2704.9|2709.98|2702.28|32
1645327600000|2022-02-20 03:26:40|2710.01|2702.31|2710.11|2702.41|2710.34|2702.64|2709.92|2702.22|31
1645327610000|2022-02-20 03:26:50|2710.1|2702.4|2710.18|2702.48|2710.24|2702.54|2709.85|2702.15|29
1645327620000|2022-02-20 03:27:00|2710.13|2702.43|2710.07|2702.37|2710.2|2702.5|2709.67|2701.97|34
1645327630000|2022-02-20 03:27:10|2709.89|2702.19|2710.12|2702.42|2710.35|2702.65|2709.89|2702.19|32
1645327640000|2022-02-20 03:27:20|2710.15|2702.45|2710.03|2702.33|2710.15|2702.45|2709.77|2702.07|36
1645327650000|2022-02-20 03:27:30|2710.05|2702.35|2708.97|2701.27|2710.22|2702.52|2708.86|2701.16|34
1645327660000|2022-02-20 03:27:40|2708.96|2701.26|2708.36|2700.66|2709.07|2701.37|2708.36|2700.66|28
1645327670000|2022-02-20 03:27:50|2708.52|2700.82|2708.1|2700.4|2708.56|2700.86|2708.1|2700.4|36
1645327680000|2022-02-20 03:28:00|2708.14|2700.44|2707.69|2699.99|2708.25|2700.55|2707.69|2699.99|34
1645327690000|2022-02-20 03:28:10|2707.76|2700.06|2707.55|2699.85|2707.81|2700.11|2707.46|2699.76|33
1645327700000|2022-02-20 03:28:20|2707.45|2699.75|2709.16|2701.46|2709.16|2701.46|2707.4|2699.7|34
1645327710000|2022-02-20 03:28:30|2709.43|2701.73|2711.81|2704.11|2711.81|2704.11|2709.4|2701.7|33
1645327720000|2022-02-20 03:28:40|2711.87|2704.17|2711.57|2703.87|2712.06|2704.36|2710.94|2703.24|37
1645327730000|2022-02-20 03:28:50|2711.55|2703.85|2709.13|2701.43|2711.59|2703.89|2709.13|2701.43|32
1645327740000|2022-02-20 03:29:00|2709.12|2701.42|2709.99|2702.29|2710.07|2702.37|2709.08|2701.38|37
1645327750000|2022-02-20 03:29:10|2709.95|2702.25|2710.11|2702.41|2710.22|2702.52|2709.93|2702.23|34
1645327760000|2022-02-20 03:29:20|2710.09|2702.39|2710.07|2702.37|2710.14|2702.44|2709.96|2702.26|28
1645327770000|2022-02-20 03:29:30|2710.04|2702.34|2710.39|2702.69|2710.47|2702.77|2710.01|2702.31|25
1645327780000|2022-02-20 03:29:40|2710.36|2702.66|2710.48|2702.78|2710.48|2702.78|2710.33|2702.63|25
1645327790000|2022-02-20 03:29:50|2710.57|2702.87|2710.95|2703.25|2711.13|2703.43|2710.57|2702.87|26
1645327800000|2022-02-20 03:30:00|2710.86|2703.16|2711.74|2704.04|2712.13|2704.43|2710.82|2703.12|35
1645327810000|2022-02-20 03:30:10|2711.73|2704.03|2710.52|2702.82|2711.73|2704.03|2710.34|2702.64|31
1645327820000|2022-02-20 03:30:20|2710.53|2702.83|2711.44|2703.74|2711.51|2703.81|2710.53|2702.83|33
1645327830000|2022-02-20 03:30:30|2711.45|2703.75|2711.3|2703.6|2711.52|2703.82|2711.2|2703.5|37
1645327840000|2022-02-20 03:30:40|2711.31|2703.61|2711.35|2703.65|2711.46|2703.76|2711.31|2703.61|27
1645327850000|2022-02-20 03:30:50|2711.37|2703.67|2711.11|2703.41|2711.41|2703.71|2710.98|2703.28|25
1645327860000|2022-02-20 03:31:00|2711.09|2703.39|2710.77|2703.07|2711.09|2703.39|2710.73|2703.03|31
1645327870000|2022-02-20 03:31:10|2710.83|2703.13|2711.07|2703.37|2711.41|2703.71|2710.35|2702.65|34
1645327880000|2022-02-20 03:31:20|2711.08|2703.38|2710.91|2703.21|2711.08|2703.38|2710.77|2703.07|27
1645327890000|2022-02-20 03:31:30|2710.61|2702.91|2710.2|2702.5|2710.61|2702.91|2710.11|2702.41|29
1645327900000|2022-02-20 03:31:40|2710.15|2702.45|2709.72|2702.02|2710.15|2702.45|2709.68|2701.98|35
1645327910000|2022-02-20 03:31:50|2709.71|2702.01|2709.76|2702.06|2709.8|2702.1|2709.67|2701.97|26
1645327920000|2022-02-20 03:32:00|2709.77|2702.07|2709.78|2702.08|2709.82|2702.12|2709.72|2702.02|28
1645327930000|2022-02-20 03:32:10|2709.79|2702.09|2710.65|2702.95|2710.71|2703.01|2709.79|2702.09|21
1645327940000|2022-02-20 03:32:20|2710.67|2702.97|2711.98|2704.28|2711.98|2704.28|2710.67|2702.97|35
1645327950000|2022-02-20 03:32:30|2712.26|2704.56|2713.62|2705.92|2714.53|2706.83|2712.26|2704.56|38
1645327960000|2022-02-20 03:32:40|2713.61|2705.91|2714.19|2706.49|2714.19|2706.49|2713.39|2705.69|26
1645327970000|2022-02-20 03:32:50|2714.2|2706.5|2714.57|2706.87|2714.76|2707.06|2714.2|2706.5|31
1645327980000|2022-02-20 03:33:00|2714.64|2706.94|2714.61|2706.91|2714.85|2707.15|2714.56|2706.86|27
1645327990000|2022-02-20 03:33:10|2714.57|2706.87|2712.21|2704.51|2714.65|2706.95|2712.03|2704.33|32
1645328000000|2022-02-20 03:33:20|2712.39|2704.69|2713.29|2705.59|2713.31|2705.61|2712.32|2704.62|29
1645328010000|2022-02-20 03:33:30|2713.3|2705.6|2714.48|2706.78|2714.61|2706.91|2713.3|2705.6|31
1645328020000|2022-02-20 03:33:40|2714.47|2706.77|2714.55|2706.85|2714.66|2706.96|2714.47|2706.77|30
1645328030000|2022-02-20 03:33:50|2714.56|2706.86|2711.48|2703.78|2714.59|2706.89|2711.48|2703.78|36
1645328040000|2022-02-20 03:34:00|2711.39|2703.69|2710.18|2702.48|2711.39|2703.69|2710.13|2702.43|33
1645328050000|2022-02-20 03:34:10|2710.07|2702.37|2707.53|2699.83|2710.07|2702.37|2707.27|2699.57|37
1645328060000|2022-02-20 03:34:20|2707.37|2699.67|2707.11|2699.41|2707.5|2699.8|2707.11|2699.41|33
1645328070000|2022-02-20 03:34:30|2706.87|2699.17|2707.62|2699.92|2707.76|2700.06|2703.59|2695.89|39
1645328080000|2022-02-20 03:34:40|2707.59|2699.89|2707.16|2699.46|2707.59|2699.89|2706.52|2698.82|37
1645328090000|2022-02-20 03:34:50|2707.27|2699.57|2708.89|2701.19|2708.89|2701.19|2707.27|2699.57|35
1645328100000|2022-02-20 03:35:00|2708.92|2701.22|2708.01|2700.31|2708.92|2701.22|2707.59|2699.89|34
1645328110000|2022-02-20 03:35:10|2708.32|2700.62|2708.1|2700.4|2708.93|2701.23|2708.1|2700.4|38
1645328120000|2022-02-20 03:35:20|2708|2700.3|2708.04|2700.34|2708.04|2700.34|2707.52|2699.82|36
1645328130000|2022-02-20 03:35:30|2708.07|2700.37|2709.45|2701.75|2709.45|2701.75|2708.02|2700.32|30
1645328140000|2022-02-20 03:35:40|2709.42|2701.72|2712.09|2704.39|2712.19|2704.49|2709.42|2701.72|38
1645328150000|2022-02-20 03:35:50|2712.08|2704.38|2713.12|2705.42|2713.12|2705.42|2712.08|2704.38|33
1645328160000|2022-02-20 03:36:00|2713.05|2705.35|2712.95|2705.25|2713.28|2705.58|2712.94|2705.24|29
1645328170000|2022-02-20 03:36:10|2712.94|2705.24|2713.67|2705.97|2713.8|2706.1|2712.94|2705.24|37
1645328180000|2022-02-20 03:36:20|2713.66|2705.96|2713.68|2705.98|2714.05|2706.35|2713.64|2705.94|27
1645328190000|2022-02-20 03:36:30|2713.69|2705.99|2713.54|2705.84|2713.72|2706.02|2713.43|2705.73|24
1645328200000|2022-02-20 03:36:40|2713.57|2705.87|2712.95|2705.25|2713.59|2705.89|2712.89|2705.19|23
1645328210000|2022-02-20 03:36:50|2713.16|2705.46|2714.15|2706.45|2714.2|2706.5|2713.16|2705.46|35
1645328220000|2022-02-20 03:37:00|2714.17|2706.47|2713.9|2706.2|2714.33|2706.63|2713.68|2705.98|31
1645328230000|2022-02-20 03:37:10|2713.92|2706.22|2714.13|2706.43|2714.24|2706.54|2713.92|2706.22|33
1645328240000|2022-02-20 03:37:20|2714.2|2706.5|2714.06|2706.36|2714.23|2706.53|2713.86|2706.16|25
1645328250000|2022-02-20 03:37:30|2714.05|2706.35|2715.09|2707.39|2715.14|2707.44|2714.05|2706.35|28
1645328260000|2022-02-20 03:37:40|2715.38|2707.68|2716.31|2708.61|2717.23|2709.53|2715.38|2707.68|37
1645328270000|2022-02-20 03:37:50|2716.3|2708.6|2718.37|2710.67|2718.37|2710.67|2716.29|2708.59|33
1645328280000|2022-02-20 03:38:00|2718.32|2710.62|2718.4|2710.7|2718.4|2710.7|2718.06|2710.36|22
1645328290000|2022-02-20 03:38:10|2718.42|2710.72|2720.12|2712.42|2720.12|2712.42|2718.1|2710.4|32
1645328300000|2022-02-20 03:38:20|2720.29|2712.59|2719.45|2711.75|2720.69|2712.99|2718.93|2711.23|38
1645328310000|2022-02-20 03:38:30|2719.47|2711.77|2721.18|2713.48|2721.21|2713.51|2719.47|2711.77|34
1645328320000|2022-02-20 03:38:40|2721.05|2713.35|2720.01|2712.31|2721.14|2713.44|2720.01|2712.31|32
1645328330000|2022-02-20 03:38:50|2719.83|2712.13|2719.92|2712.22|2720.3|2712.6|2719.82|2712.12|26
1645328340000|2022-02-20 03:39:00|2719.93|2712.23|2719.7|2712|2719.93|2712.23|2719.57|2711.87|31
1645328350000|2022-02-20 03:39:10|2719.72|2712.02|2719.05|2711.35|2719.72|2712.02|2719.05|2711.35|31
1645328360000|2022-02-20 03:39:20|2719.04|2711.34|2719.79|2712.09|2719.79|2712.09|2719.04|2711.34|28
1645328370000|2022-02-20 03:39:30|2719.77|2712.07|2719.83|2712.13|2719.96|2712.26|2719.75|2712.05|28
1645328380000|2022-02-20 03:39:40|2719.73|2712.03|2719.73|2712.03|2719.8|2712.1|2719.63|2711.93|28
1645328390000|2022-02-20 03:39:50|2719.75|2712.05|2720.14|2712.44|2720.45|2712.75|2719.73|2712.03|32
1645328400000|2022-02-20 03:40:00|2720.17|2712.47|2719.49|2711.79|2720.23|2712.53|2719.49|2711.79|33
1645328410000|2022-02-20 03:40:10|2719.53|2711.83|2718.72|2711.02|2719.56|2711.86|2718.68|2710.98|31
1645328420000|2022-02-20 03:40:20|2718.71|2711.01|2719.87|2712.17|2719.96|2712.26|2718.68|2710.98|37
1645328430000|2022-02-20 03:40:30|2719.85|2712.15|2719.8|2712.1|2719.87|2712.17|2719.65|2711.95|25
1645328440000|2022-02-20 03:40:40|2719.79|2712.09|2719.71|2712.01|2719.91|2712.21|2719.63|2711.93|25
1645328450000|2022-02-20 03:40:50|2719.75|2712.05|2719.77|2712.07|2719.88|2712.18|2719.67|2711.97|25
1645328460000|2022-02-20 03:41:00|2719.8|2712.1|2719.79|2712.09|2719.83|2712.13|2719.68|2711.98|30
1645328470000|2022-02-20 03:41:10|2719.78|2712.08|2719.55|2711.85|2719.83|2712.13|2719.55|2711.85|23
1645328480000|2022-02-20 03:41:20|2719.65|2711.95|2719.04|2711.34|2719.65|2711.95|2718.87|2711.17|32
1645328490000|2022-02-20 03:41:30|2719.05|2711.35|2718.89|2711.19|2719.11|2711.41|2718.85|2711.15|29
1645328500000|2022-02-20 03:41:40|2718.88|2711.18|2719.49|2711.79|2719.72|2712.02|2718.85|2711.15|29
1645328510000|2022-02-20 03:41:50|2719.03|2711.33|2720.93|2713.23|2720.93|2713.23|2718.94|2711.24|29
1645328520000|2022-02-20 03:42:00|2720.85|2713.15|2720.05|2712.35|2720.85|2713.15|2719.94|2712.24|33
1645328530000|2022-02-20 03:42:10|2720.04|2712.34|2720.09|2712.39|2720.13|2712.43|2720.01|2712.31|20
1645328540000|2022-02-20 03:42:20|2720.1|2712.4|2720.06|2712.36|2720.13|2712.43|2720.03|2712.33|20
1645328550000|2022-02-20 03:42:30|2720.05|2712.35|2719.48|2711.78|2720.07|2712.37|2719.46|2711.76|26
1645328560000|2022-02-20 03:42:40|2719.62|2711.92|2720.8|2713.1|2721.06|2713.36|2719.62|2711.92|36
1645328570000|2022-02-20 03:42:50|2720.85|2713.15|2720.24|2712.54|2720.96|2713.26|2720.24|2712.54|29
1645328580000|2022-02-20 03:43:00|2720.28|2712.58|2720.57|2712.87|2720.73|2713.03|2720.23|2712.53|33
1645328590000|2022-02-20 03:43:10|2720.56|2712.86|2720.31|2712.61|2720.59|2712.89|2720.3|2712.6|27
1645328600000|2022-02-20 03:43:20|2720.36|2712.66|2720.34|2712.64|2720.36|2712.66|2720.27|2712.57|28
1645328610000|2022-02-20 03:43:30|2720.35|2712.65|2719.05|2711.35|2720.44|2712.74|2719.05|2711.35|27
1645328620000|2022-02-20 03:43:40|2719.04|2711.34|2714.07|2706.37|2719.19|2711.49|2714.07|2706.37|35
1645328630000|2022-02-20 03:43:50|2714.66|2706.96|2713.26|2705.56|2714.66|2706.96|2713.12|2705.42|33
1645328640000|2022-02-20 03:44:00|2713.24|2705.54|2710.12|2702.42|2713.24|2705.54|2710.12|2702.42|38
1645328650000|2022-02-20 03:44:10|2710.1|2702.4|2713.43|2705.73|2713.61|2705.91|2708.69|2700.99|38
1645328660000|2022-02-20 03:44:20|2713.5|2705.8|2712.58|2704.88|2713.5|2705.8|2712.58|2704.88|32
1645328670000|2022-02-20 03:44:30|2712.6|2704.9|2715.17|2707.47|2715.57|2707.87|2712.52|2704.82|37
1645328680000|2022-02-20 03:44:40|2714.81|2707.11|2715.57|2707.87|2715.64|2707.94|2713.86|2706.16|36
1645328690000|2022-02-20 03:44:50|2715.56|2707.86|2715.23|2707.53|2715.56|2707.86|2715.23|2707.53|32
1645328700000|2022-02-20 03:45:00|2715.18|2707.48|2715.05|2707.35|2715.4|2707.7|2714.94|2707.24|34
1645328710000|2022-02-20 03:45:10|2715.01|2707.31|2715.04|2707.34|2715.06|2707.36|2714.49|2706.79|28
1645328720000|2022-02-20 03:45:20|2715.07|2707.37|2716.12|2708.42|2716.27|2708.57|2715.07|2707.37|31
1645328730000|2022-02-20 03:45:30|2716.11|2708.41|2716.86|2709.16|2717.05|2709.35|2716.11|2708.41|35
1645328740000|2022-02-20 03:45:40|2716.82|2709.12|2716.46|2708.76|2716.82|2709.12|2715.98|2708.28|33
1645328750000|2022-02-20 03:45:50|2716.45|2708.75|2716.17|2708.47|2716.53|2708.83|2715.89|2708.19|32
1645328760000|2022-02-20 03:46:00|2716.22|2708.52|2717.2|2709.5|2717.21|2709.51|2716.22|2708.52|33
1645328770000|2022-02-20 03:46:10|2717.19|2709.49|2717.47|2709.77|2717.59|2709.89|2717.19|2709.49|32
1645328780000|2022-02-20 03:46:20|2717.46|2709.76|2718.47|2710.77|2718.47|2710.77|2717.38|2709.68|28
1645328790000|2022-02-20 03:46:30|2718.43|2710.73|2718.78|2711.08|2718.78|2711.08|2718.41|2710.71|33
1645328800000|2022-02-20 03:46:40|2718.77|2711.07|2719.05|2711.35|2719.82|2712.12|2718.69|2710.99|34
1645328810000|2022-02-20 03:46:50|2719.06|2711.36|2720.13|2712.43|2720.13|2712.43|2719.04|2711.34|33
1645328820000|2022-02-20 03:47:00|2720.12|2712.42|2720.1|2712.4|2720.25|2712.55|2719.94|2712.24|28
1645328830000|2022-02-20 03:47:10|2720.09|2712.39|2721.23|2713.53|2721.34|2713.64|2719.9|2712.2|30
1645328840000|2022-02-20 03:47:20|2721.51|2713.81|2720.44|2712.74|2721.68|2713.98|2720.44|2712.74|37
1645328850000|2022-02-20 03:47:30|2720.08|2712.38|2719.67|2711.97|2720.08|2712.38|2719.66|2711.96|32
1645328860000|2022-02-20 03:47:40|2719.64|2711.94|2717.98|2710.28|2719.67|2711.97|2717.73|2710.03|38
1645328870000|2022-02-20 03:47:50|2717.95|2710.25|2719.21|2711.51|2719.22|2711.52|2717.95|2710.25|28
1645328880000|2022-02-20 03:48:00|2719.2|2711.5|2720.01|2712.31|2720.01|2712.31|2719.11|2711.41|31
1645328890000|2022-02-20 03:48:10|2719.68|2711.98|2719.21|2711.51|2719.72|2712.02|2719.17|2711.47|29
1645328900000|2022-02-20 03:48:20|2719.17|2711.47|2718.85|2711.15|2719.21|2711.51|2718.81|2711.11|26
1645328910000|2022-02-20 03:48:30|2718.86|2711.16|2720.19|2712.49|2720.23|2712.53|2718.81|2711.11|24
1645328920000|2022-02-20 03:48:40|2720.2|2712.5|2719.85|2712.15|2720.23|2712.53|2719.76|2712.06|34
1645328930000|2022-02-20 03:48:50|2719.84|2712.14|2719.83|2712.13|2719.93|2712.23|2719.77|2712.07|20
1645328940000|2022-02-20 03:49:00|2719.85|2712.15|2719.64|2711.94|2719.97|2712.27|2719.64|2711.94|30
1645328950000|2022-02-20 03:49:10|2719.66|2711.96|2719.23|2711.53|2719.66|2711.96|2719.23|2711.53|32
1645328960000|2022-02-20 03:49:20|2719.22|2711.52|2719.13|2711.43|2719.23|2711.53|2719.09|2711.39|30
1645328970000|2022-02-20 03:49:30|2719.12|2711.42|2719.12|2711.42|2719.22|2711.52|2719.11|2711.41|14
1645328980000|2022-02-20 03:49:40|2719.11|2711.41|2719.13|2711.43|2719.21|2711.51|2719.08|2711.38|17
1645328990000|2022-02-20 03:49:50|2719.14|2711.44|2718.2|2710.5|2719.14|2711.44|2718.2|2710.5|24
1645329000000|2022-02-20 03:50:00|2717.94|2710.24|2717.57|2709.87|2717.98|2710.28|2717.52|2709.82|30
1645329010000|2022-02-20 03:50:10|2717.55|2709.85|2719.89|2712.19|2719.89|2712.19|2717.54|2709.84|36
1645329020000|2022-02-20 03:50:20|2719.97|2712.27|2720.04|2712.34|2720.44|2712.74|2719.91|2712.21|32
1645329030000|2022-02-20 03:50:30|2720.05|2712.35|2720.28|2712.58|2720.31|2712.61|2719.35|2711.65|29
1645329040000|2022-02-20 03:50:40|2720.32|2712.62|2720.01|2712.31|2720.33|2712.63|2720|2712.3|32
1645329050000|2022-02-20 03:50:50|2720.09|2712.39|2720.01|2712.31|2720.68|2712.98|2720.01|2712.31|25
1645329060000|2022-02-20 03:51:00|2720.14|2712.44|2720.36|2712.66|2720.46|2712.76|2720.14|2712.44|28
1645329070000|2022-02-20 03:51:10|2720.32|2712.62|2721.03|2713.33|2721.29|2713.59|2720.32|2712.62|28
1645329080000|2022-02-20 03:51:20|2721.04|2713.34|2721.44|2713.74|2721.55|2713.85|2721.01|2713.31|22
1645329090000|2022-02-20 03:51:30|2721.47|2713.77|2720.81|2713.11|2721.58|2713.88|2720.78|2713.08|29
1645329100000|2022-02-20 03:51:40|2720.86|2713.16|2721.88|2714.18|2722.13|2714.43|2720.86|2713.16|35
1645329110000|2022-02-20 03:51:50|2721.99|2714.29|2721.45|2713.75|2722.13|2714.43|2721.28|2713.58|31
1645329120000|2022-02-20 03:52:00|2721.53|2713.83|2722.05|2714.35|2722.12|2714.42|2721.53|2713.83|28
1645329130000|2022-02-20 03:52:10|2722.11|2714.41|2721.5|2713.8|2722.24|2714.54|2721.27|2713.57|32
1645329140000|2022-02-20 03:52:20|2721.48|2713.78|2721.59|2713.89|2721.59|2713.89|2721.46|2713.76|13
1645329150000|2022-02-20 03:52:30|2721.58|2713.88|2721.5|2713.8|2721.61|2713.91|2721.3|2713.6|23
1645329160000|2022-02-20 03:52:40|2721.51|2713.81|2721.31|2713.61|2721.84|2714.14|2721.31|2713.61|31
1645329170000|2022-02-20 03:52:50|2721.22|2713.52|2720.74|2713.04|2721.22|2713.52|2720.68|2712.98|25
1645329180000|2022-02-20 03:53:00|2720.63|2712.93|2719.55|2711.85|2720.63|2712.93|2719.44|2711.74|37
1645329190000|2022-02-20 03:53:10|2719.59|2711.89|2719.18|2711.48|2719.6|2711.9|2718.99|2711.29|34
1645329200000|2022-02-20 03:53:20|2719.19|2711.49|2718.38|2710.68|2719.42|2711.72|2718.01|2710.31|35
1645329210000|2022-02-20 03:53:30|2718.58|2710.88|2718.98|2711.28|2719.04|2711.34|2718.04|2710.34|37
1645329220000|2022-02-20 03:53:40|2718.8|2711.1|2716.14|2708.44|2718.8|2711.1|2716.14|2708.44|37
1645329230000|2022-02-20 03:53:50|2716.15|2708.45|2715.44|2707.74|2716.53|2708.83|2715.32|2707.62|37
1645329240000|2022-02-20 03:54:00|2715.47|2707.77|2713.7|2706|2715.57|2707.87|2713.7|2706|34
1645329250000|2022-02-20 03:54:10|2713.76|2706.06|2714.8|2707.1|2714.86|2707.16|2713.6|2705.9|36
1645329260000|2022-02-20 03:54:20|2714.92|2707.22|2715.43|2707.73|2715.65|2707.95|2714.92|2707.22|31
1645329270000|2022-02-20 03:54:30|2715.42|2707.72|2715.21|2707.51|2715.77|2708.07|2715.02|2707.32|29
1645329280000|2022-02-20 03:54:40|2715.2|2707.5|2715.71|2708.01|2715.71|2708.01|2714.96|2707.26|28
1645329290000|2022-02-20 03:54:50|2715.72|2708.02|2715.16|2707.46|2715.73|2708.03|2714.97|2707.27|24
1645329300000|2022-02-20 03:55:00|2715.15|2707.45|2715.44|2707.74|2715.44|2707.74|2714.97|2707.27|27
1645329310000|2022-02-20 03:55:10|2715.29|2707.59|2715.89|2708.19|2716.36|2708.66|2715.29|2707.59|30
1645329320000|2022-02-20 03:55:20|2715.66|2707.96|2715.62|2707.92|2715.66|2707.96|2715.46|2707.76|27
1645329330000|2022-02-20 03:55:30|2715.63|2707.93|2715.71|2708.01|2715.72|2708.02|2715.61|2707.91|9
1645329340000|2022-02-20 03:55:40|2715.7|2708|2715.59|2707.89|2715.7|2708|2715.52|2707.82|14
1645329350000|2022-02-20 03:55:50|2715.61|2707.91|2715.53|2707.83|2715.77|2708.07|2715.34|2707.64|27
1645329360000|2022-02-20 03:56:00|2715.54|2707.84|2716.33|2708.63|2716.47|2708.77|2715.44|2707.74|30
1645329370000|2022-02-20 03:56:10|2716.32|2708.62|2715.85|2708.15|2716.34|2708.64|2715.79|2708.09|21
1645329380000|2022-02-20 03:56:20|2715.84|2708.14|2716.1|2708.4|2716.1|2708.4|2715.82|2708.12|30
1645329390000|2022-02-20 03:56:30|2716.09|2708.39|2717.02|2709.32|2717.02|2709.32|2715.93|2708.23|29
1645329400000|2022-02-20 03:56:40|2717.06|2709.36|2716.98|2709.28|2717.27|2709.57|2716.98|2709.28|17
1645329410000|2022-02-20 03:56:50|2717.07|2709.37|2717.18|2709.48|2717.28|2709.58|2716.97|2709.27|22
1645329420000|2022-02-20 03:57:00|2717.2|2709.5|2717.64|2709.94|2717.71|2710.01|2717.2|2709.5|20
1645329430000|2022-02-20 03:57:10|2717.61|2709.91|2718.8|2711.1|2718.94|2711.24|2717.61|2709.91|36
1645329440000|2022-02-20 03:57:20|2718.81|2711.11|2719.3|2711.6|2719.37|2711.67|2718.76|2711.06|33
1645329450000|2022-02-20 03:57:30|2719.36|2711.66|2719.37|2711.67|2719.44|2711.74|2719.23|2711.53|33
1645329460000|2022-02-20 03:57:40|2719.34|2711.64|2720.32|2712.62|2720.32|2712.62|2719.34|2711.64|23
1645329470000|2022-02-20 03:57:50|2720.43|2712.73|2720.85|2713.15|2720.91|2713.21|2720.38|2712.68|30
1645329480000|2022-02-20 03:58:00|2720.86|2713.16|2720.83|2713.13|2720.88|2713.18|2720.78|2713.08|22
1645329490000|2022-02-20 03:58:10|2720.86|2713.16|2719.46|2711.76|2720.86|2713.16|2719.29|2711.59|29
1645329500000|2022-02-20 03:58:20|2719.35|2711.65|2718.28|2710.58|2719.4|2711.7|2718.25|2710.55|34
1645329510000|2022-02-20 03:58:30|2718.27|2710.57|2717.06|2709.36|2718.55|2710.85|2717.05|2709.35|24
1645329520000|2022-02-20 03:58:40|2717.04|2709.34|2718.78|2711.08|2718.83|2711.13|2717.04|2709.34|29
1645329530000|2022-02-20 03:58:50|2718.77|2711.07|2717.5|2709.8|2718.79|2711.09|2717.45|2709.75|30
1645329540000|2022-02-20 03:59:00|2717.51|2709.81|2718.18|2710.48|2718.52|2710.82|2717.51|2709.81|32
1645329550000|2022-02-20 03:59:10|2718.19|2710.49|2718.4|2710.7|2718.46|2710.76|2718.18|2710.48|25
1645329560000|2022-02-20 03:59:20|2718.39|2710.69|2717.89|2710.19|2718.39|2710.69|2717.88|2710.18|18
1645329570000|2022-02-20 03:59:30|2717.88|2710.18|2717.65|2709.95|2717.91|2710.21|2717.59|2709.89|26
1645329580000|2022-02-20 03:59:40|2717.66|2709.96|2717.99|2710.29|2718.19|2710.49|2717.66|2709.96|27
1645329590000|2022-02-20 03:59:50|2717.98|2710.28|2718.06|2710.36|2718.07|2710.37|2717.9|2710.2|13
1645329600000|2022-02-20 04:00:00|2718.07|2710.37|2718.22|2710.52|2718.54|2710.84|2718.07|2710.37|32
1645329610000|2022-02-20 04:00:10|2718.21|2710.51|2718.31|2710.61|2718.36|2710.66|2718.21|2710.51|22
1645329620000|2022-02-20 04:00:20|2718.32|2710.62|2718.37|2710.67|2718.4|2710.7|2718.32|2710.62|16
1645329630000|2022-02-20 04:00:30|2718.38|2710.68|2718.53|2710.83|2718.56|2710.86|2718.38|2710.68|22
1645329640000|2022-02-20 04:00:40|2718.57|2710.87|2719.23|2711.53|2719.23|2711.53|2718.52|2710.82|32
1645329650000|2022-02-20 04:00:50|2719.24|2711.54|2719.33|2711.63|2719.91|2712.21|2719.2|2711.5|30
1645329660000|2022-02-20 04:01:00|2719.29|2711.59|2718.92|2711.22|2719.35|2711.65|2718.84|2711.14|19
1645329670000|2022-02-20 04:01:10|2718.99|2711.29|2719.16|2711.46|2719.23|2711.53|2718.96|2711.26|20
1645329680000|2022-02-20 04:01:20|2719.18|2711.48|2719.26|2711.56|2719.36|2711.66|2718.99|2711.29|27
1645329690000|2022-02-20 04:01:30|2719.28|2711.58|2719.31|2711.61|2719.31|2711.61|2719.23|2711.53|7
1645329700000|2022-02-20 04:01:40|2719.32|2711.62|2719.37|2711.67|2719.38|2711.68|2718.7|2711|13
1645329710000|2022-02-20 04:01:50|2719.39|2711.69|2721.37|2713.67|2721.96|2714.26|2719.33|2711.63|29
1645329720000|2022-02-20 04:02:00|2721.28|2713.58|2722.11|2714.41|2722.19|2714.49|2720.78|2713.08|31
1645329730000|2022-02-20 04:02:10|2722.17|2714.47|2722.76|2715.06|2722.96|2715.26|2722.04|2714.34|25
1645329740000|2022-02-20 04:02:20|2722.81|2715.11|2722.41|2714.71|2722.9|2715.2|2722.4|2714.7|26
1645329750000|2022-02-20 04:02:30|2722.4|2714.7|2721.24|2713.54|2722.55|2714.85|2721.12|2713.42|36
1645329760000|2022-02-20 04:02:40|2721.2|2713.5|2720.69|2712.99|2721.36|2713.66|2720.69|2712.99|32
1645329770000|2022-02-20 04:02:50|2720.7|2713|2720.87|2713.17|2721.01|2713.31|2720.65|2712.95|24
1645329780000|2022-02-20 04:03:00|2720.85|2713.15|2717.57|2709.87|2720.85|2713.15|2717.57|2709.87|35
1645329790000|2022-02-20 04:03:10|2717.55|2709.85|2717.37|2709.67|2717.58|2709.88|2717.37|2709.67|25
1645329800000|2022-02-20 04:03:20|2717.38|2709.68|2715.65|2707.95|2717.39|2709.69|2715.65|2707.95|32
1645329810000|2022-02-20 04:03:30|2715.64|2707.94|2715.09|2707.39|2715.65|2707.95|2714.92|2707.22|35
1645329820000|2022-02-20 04:03:40|2715.25|2707.55|2714.93|2707.23|2715.28|2707.58|2714.92|2707.22|23
1645329830000|2022-02-20 04:03:50|2715.07|2707.37|2714.66|2706.96|2715.16|2707.46|2714.62|2706.92|23
1645329840000|2022-02-20 04:04:00|2714.7|2707|2714.42|2706.72|2714.74|2707.04|2713.86|2706.16|33
1645329850000|2022-02-20 04:04:10|2714.43|2706.73|2714.26|2706.56|2714.44|2706.74|2714.1|2706.4|29
1645329860000|2022-02-20 04:04:20|2714.35|2706.65|2715.02|2707.32|2715.2|2707.5|2714.05|2706.35|26
1645329870000|2022-02-20 04:04:30|2715.01|2707.31|2715.51|2707.81|2715.55|2707.85|2714.9|2707.2|22
1645329880000|2022-02-20 04:04:40|2715.52|2707.82|2714.99|2707.29|2715.66|2707.96|2714.9|2707.2|32
1645329890000|2022-02-20 04:04:50|2714.97|2707.27|2714.88|2707.18|2715.22|2707.52|2714.84|2707.14|24
1645329900000|2022-02-20 04:05:00|2714.87|2707.17|2715.33|2707.63|2716.22|2708.52|2714.87|2707.17|38
1645329910000|2022-02-20 04:05:10|2715.31|2707.61|2714.79|2707.09|2715.34|2707.64|2714.79|2707.09|36
1645329920000|2022-02-20 04:05:20|2714.81|2707.11|2714.67|2706.97|2714.81|2707.11|2714.48|2706.78|28
1645329930000|2022-02-20 04:05:30|2714.7|2707|2714.53|2706.83|2714.7|2707|2714.5|2706.8|24
1645329940000|2022-02-20 04:05:40|2714.47|2706.77|2712.89|2705.19|2714.52|2706.82|2712.89|2705.19|25
1645329950000|2022-02-20 04:05:50|2712.92|2705.22|2712.98|2705.28|2713|2705.3|2712.86|2705.16|27
1645329960000|2022-02-20 04:06:00|2712.92|2705.22|2712.83|2705.13|2713|2705.3|2712.41|2704.71|26
1645329970000|2022-02-20 04:06:10|2712.86|2705.16|2712.31|2704.61|2712.9|2705.2|2712.31|2704.61|32
1645329980000|2022-02-20 04:06:20|2712.29|2704.59|2711.67|2703.97|2712.39|2704.69|2711.67|2703.97|31
1645329990000|2022-02-20 04:06:30|2711.68|2703.98|2712.55|2704.85|2712.77|2705.07|2711.62|2703.92|29
1645330000000|2022-02-20 04:06:40|2712.47|2704.77|2711.62|2703.92|2712.47|2704.77|2711.34|2703.64|33
1645330010000|2022-02-20 04:06:50|2711.56|2703.86|2710.93|2703.23|2711.6|2703.9|2710.93|2703.23|31
1645330020000|2022-02-20 04:07:00|2710.91|2703.21|2710.85|2703.15|2710.93|2703.23|2710.83|2703.13|27
1645330030000|2022-02-20 04:07:10|2710.86|2703.16|2709.27|2701.57|2710.94|2703.24|2708.56|2700.86|35
1645330040000|2022-02-20 04:07:20|2709.15|2701.45|2710.13|2702.43|2710.18|2702.48|2709.15|2701.45|34
1645330050000|2022-02-20 04:07:30|2710.12|2702.42|2710.01|2702.31|2710.14|2702.44|2709.88|2702.18|30
1645330060000|2022-02-20 04:07:40|2710|2702.3|2709.36|2701.66|2710.02|2702.32|2709.21|2701.51|35
1645330070000|2022-02-20 04:07:50|2709.38|2701.68|2709.85|2702.15|2709.85|2702.15|2709.38|2701.68|32
1645330080000|2022-02-20 04:08:00|2710.06|2702.36|2710.18|2702.48|2710.21|2702.51|2710.06|2702.36|33
1645330090000|2022-02-20 04:08:10|2710.15|2702.45|2709.39|2701.69|2710.2|2702.5|2709.33|2701.63|27
1645330100000|2022-02-20 04:08:20|2709.4|2701.7|2710|2702.3|2710|2702.3|2709.4|2701.7|18
1645330110000|2022-02-20 04:08:30|2709.95|2702.25|2712.27|2704.57|2712.27|2704.57|2709.95|2702.25|32
1645330120000|2022-02-20 04:08:40|2712.28|2704.58|2712.8|2705.1|2712.88|2705.18|2712.28|2704.58|27
1645330130000|2022-02-20 04:08:50|2712.82|2705.12|2712.29|2704.59|2713.09|2705.39|2712.29|2704.59|27
1645330140000|2022-02-20 04:09:00|2712|2704.3|2711.68|2703.98|2712|2704.3|2711.6|2703.9|21
1645330150000|2022-02-20 04:09:10|2711.69|2703.99|2711.45|2703.75|2711.85|2704.15|2711.43|2703.73|24
1645330160000|2022-02-20 04:09:20|2711.43|2703.73|2711.61|2703.91|2711.87|2704.17|2711.43|2703.73|27
1645330170000|2022-02-20 04:09:30|2711.49|2703.79|2711.2|2703.5|2711.49|2703.79|2711.03|2703.33|23
1645330180000|2022-02-20 04:09:40|2711.21|2703.51|2711.04|2703.34|2711.23|2703.53|2710.94|2703.24|21
1645330190000|2022-02-20 04:09:50|2711.05|2703.35|2711.76|2704.06|2711.76|2704.06|2710.95|2703.25|26
1645330200000|2022-02-20 04:10:00|2711.77|2704.07|2711.94|2704.24|2711.95|2704.25|2711.75|2704.05|31
1645330210000|2022-02-20 04:10:10|2711.95|2704.25|2711.96|2704.26|2712.03|2704.33|2711.75|2704.05|28
1645330220000|2022-02-20 04:10:20|2711.97|2704.27|2713.11|2705.41|2713.28|2705.58|2711.97|2704.27|32
1645330230000|2022-02-20 04:10:30|2713.1|2705.4|2713.12|2705.42|2713.2|2705.5|2713.07|2705.37|17
1645330240000|2022-02-20 04:10:40|2713.11|2705.41|2713.02|2705.32|2713.17|2705.47|2712.99|2705.29|13
1645330250000|2022-02-20 04:10:50|2713.01|2705.31|2713.07|2705.37|2713.12|2705.42|2712.9|2705.2|24
1645330260000|2022-02-20 04:11:00|2713.09|2705.39|2713.22|2705.52|2713.22|2705.52|2713.09|2705.39|10
1645330270000|2022-02-20 04:11:10|2713.21|2705.51|2713.21|2705.51|2713.22|2705.52|2713.19|2705.49|9
1645330280000|2022-02-20 04:11:20|2713.2|2705.5|2713.01|2705.31|2713.23|2705.53|2712.85|2705.15|23
1645330290000|2022-02-20 04:11:30|2713.02|2705.32|2712.9|2705.2|2713.03|2705.33|2712.88|2705.18|30
1645330300000|2022-02-20 04:11:40|2712.91|2705.21|2712.95|2705.25|2713.09|2705.39|2712.88|2705.18|28
1645330310000|2022-02-20 04:11:50|2712.91|2705.21|2713.89|2706.19|2713.98|2706.28|2712.91|2705.21|24
1645330320000|2022-02-20 04:12:00|2713.93|2706.23|2715.01|2707.31|2715.02|2707.32|2713.93|2706.23|31
1645330330000|2022-02-20 04:12:10|2715.04|2707.34|2715.91|2708.21|2715.91|2708.21|2714.76|2707.06|38
1645330340000|2022-02-20 04:12:20|2715.89|2708.19|2714.77|2707.07|2715.89|2708.19|2714.75|2707.05|23
1645330350000|2022-02-20 04:12:30|2714.76|2707.06|2714.77|2707.07|2714.86|2707.16|2714.67|2706.97|23
1645330360000|2022-02-20 04:12:40|2714.83|2707.13|2711.39|2703.69|2714.86|2707.16|2709.91|2702.21|38
1645330370000|2022-02-20 04:12:50|2711.03|2703.33|2710.02|2702.32|2711.03|2703.33|2709.77|2702.07|36
1645330380000|2022-02-20 04:13:00|2710.11|2702.41|2711|2703.3|2711.31|2703.61|2709.76|2702.06|36
1645330390000|2022-02-20 04:13:10|2711.04|2703.34|2712.23|2704.53|2712.36|2704.66|2710.95|2703.25|35
1645330400000|2022-02-20 04:13:20|2712.25|2704.55|2711.67|2703.97|2712.7|2705|2711.65|2703.95|31
1645330410000|2022-02-20 04:13:30|2711.68|2703.98|2711.62|2703.92|2711.82|2704.12|2711.51|2703.81|28
1645330420000|2022-02-20 04:13:40|2711.64|2703.94|2712.44|2704.74|2712.69|2704.99|2711.64|2703.94|35
1645330430000|2022-02-20 04:13:50|2712.46|2704.76|2712.59|2704.89|2712.64|2704.94|2712.46|2704.76|30
1645330440000|2022-02-20 04:14:00|2712.61|2704.91|2712.08|2704.38|2712.62|2704.92|2712.08|2704.38|16
1645330450000|2022-02-20 04:14:10|2712.07|2704.37|2712.23|2704.53|2712.27|2704.57|2712.07|2704.37|27
1645330460000|2022-02-20 04:14:20|2712.24|2704.54|2713.41|2705.71|2713.41|2705.71|2712.23|2704.53|31
1645330470000|2022-02-20 04:14:30|2713.47|2705.77|2713.37|2705.67|2713.53|2705.83|2713.34|2705.64|15
1645330480000|2022-02-20 04:14:40|2713.35|2705.65|2713.58|2705.88|2713.58|2705.88|2713.35|2705.65|20
1645330490000|2022-02-20 04:14:50|2713.59|2705.89|2713.84|2706.14|2713.92|2706.22|2713.59|2705.89|11
1645330500000|2022-02-20 04:15:00|2713.85|2706.15|2713.35|2705.65|2713.9|2706.2|2713.34|2705.64|30
1645330510000|2022-02-20 04:15:10|2713.29|2705.59|2713.53|2705.83|2713.53|2705.83|2713.25|2705.55|24
1645330520000|2022-02-20 04:15:20|2713.5|2705.8|2712.9|2705.2|2713.65|2705.95|2712.12|2704.42|30
1645330530000|2022-02-20 04:15:30|2712.81|2705.11|2712.64|2704.94|2712.87|2705.17|2712.45|2704.75|25
1645330540000|2022-02-20 04:15:40|2712.66|2704.96|2713.04|2705.34|2713.04|2705.34|2712.61|2704.91|24
1645330550000|2022-02-20 04:15:50|2713.27|2705.57|2713.76|2706.06|2714|2706.3|2713.26|2705.56|24
1645330560000|2022-02-20 04:16:00|2713.77|2706.07|2714.09|2706.39|2714.1|2706.4|2713.76|2706.06|26
1645330570000|2022-02-20 04:16:10|2714.29|2706.59|2713.3|2705.6|2714.29|2706.59|2713.2|2705.5|35
1645330580000|2022-02-20 04:16:20|2713.31|2705.61|2713.22|2705.52|2713.35|2705.65|2713.15|2705.45|25
1645330590000|2022-02-20 04:16:30|2713.29|2705.59|2713.03|2705.33|2713.46|2705.76|2713.03|2705.33|27
1645330600000|2022-02-20 04:16:40|2713.02|2705.32|2713|2705.3|2713.09|2705.39|2712.97|2705.27|29
1645330610000|2022-02-20 04:16:50|2713.01|2705.31|2713.23|2705.53|2713.5|2705.8|2712.99|2705.29|28
1645330620000|2022-02-20 04:17:00|2713.04|2705.34|2713.39|2705.69|2713.51|2705.81|2713.03|2705.33|27
1645330630000|2022-02-20 04:17:10|2713.4|2705.7|2713.8|2706.1|2713.8|2706.1|2713.38|2705.68|33
1645330640000|2022-02-20 04:17:20|2713.73|2706.03|2713.86|2706.16|2713.87|2706.17|2713.72|2706.02|24
1645330650000|2022-02-20 04:17:30|2713.87|2706.17|2714.33|2706.63|2714.55|2706.85|2713.87|2706.17|34
1645330660000|2022-02-20 04:17:40|2714.34|2706.64|2714.8|2707.1|2714.93|2707.23|2714.34|2706.64|28
1645330670000|2022-02-20 04:17:50|2715.71|2708.01|2718.14|2710.44|2718.15|2710.45|2715.71|2708.01|38
1645330680000|2022-02-20 04:18:00|2718.34|2710.64|2718.55|2710.85|2718.63|2710.93|2717.99|2710.29|36
1645330690000|2022-02-20 04:18:10|2718.56|2710.86|2720.12|2712.42|2720.31|2712.61|2718.56|2710.86|34
1645330700000|2022-02-20 04:18:20|2720.15|2712.45|2720.85|2713.15|2720.88|2713.18|2720.06|2712.36|27
1645330710000|2022-02-20 04:18:30|2720.9|2713.2|2720.42|2712.72|2721.16|2713.46|2720.42|2712.72|31
1645330720000|2022-02-20 04:18:40|2720.21|2712.51|2718.38|2710.68|2720.21|2712.51|2718.09|2710.39|34
1645330730000|2022-02-20 04:18:50|2718.27|2710.57|2716.21|2708.51|2718.27|2710.57|2715.66|2707.96|39
1645330740000|2022-02-20 04:19:00|2715.99|2708.29|2714.25|2706.55|2715.99|2708.29|2714.17|2706.47|36
1645330750000|2022-02-20 04:19:10|2714.41|2706.71|2715.1|2707.4|2715.57|2707.87|2714.41|2706.71|33
1645330760000|2022-02-20 04:19:20|2715.12|2707.42|2715.43|2707.73|2715.54|2707.84|2715.05|2707.35|30
1645330770000|2022-02-20 04:19:30|2715.56|2707.86|2717.06|2709.36|2717.08|2709.38|2715.47|2707.77|36
1645330780000|2022-02-20 04:19:40|2716.63|2708.93|2716.87|2709.17|2716.87|2709.17|2716.41|2708.71|29
1645330790000|2022-02-20 04:19:50|2716.84|2709.14|2717.62|2709.92|2717.69|2709.99|2716.84|2709.14|34
1645330800000|2022-02-20 04:20:00|2717.71|2710.01|2718.46|2710.76|2718.46|2710.76|2717.71|2710.01|32
1645330810000|2022-02-20 04:20:10|2718.49|2710.79|2718.4|2710.7|2718.49|2710.79|2718.34|2710.64|28
1645330820000|2022-02-20 04:20:20|2718.39|2710.69|2718.07|2710.37|2718.39|2710.69|2717.88|2710.18|29
1645330830000|2022-02-20 04:20:30|2717.95|2710.25|2716.43|2708.73|2717.95|2710.25|2716.43|2708.73|33
1645330840000|2022-02-20 04:20:40|2716.37|2708.67|2714.22|2706.52|2716.37|2708.67|2714.22|2706.52|35
1645330850000|2022-02-20 04:20:50|2714.1|2706.4|2714.41|2706.71|2714.41|2706.71|2714.1|2706.4|27
1645330860000|2022-02-20 04:21:00|2714.49|2706.79|2714.52|2706.82|2714.83|2707.13|2714.49|2706.79|30
1645330870000|2022-02-20 04:21:10|2714.42|2706.72|2715.4|2707.7|2715.56|2707.86|2714.34|2706.64|30
1645330880000|2022-02-20 04:21:20|2715.43|2707.73|2715.47|2707.77|2715.49|2707.79|2715.35|2707.65|31
1645330890000|2022-02-20 04:21:30|2715.48|2707.78|2716.06|2708.36|2716.64|2708.94|2715.48|2707.78|27
1645330900000|2022-02-20 04:21:40|2716.05|2708.35|2715.93|2708.23|2716.11|2708.41|2715.93|2708.23|28
1645330910000|2022-02-20 04:21:50|2715.95|2708.25|2715.23|2707.53|2715.99|2708.29|2715.23|2707.53|10
1645330920000|2022-02-20 04:22:00|2715.13|2707.43|2715.68|2707.98|2715.68|2707.98|2715.04|2707.34|32
1645330930000|2022-02-20 04:22:10|2715.66|2707.96|2715.62|2707.92|2715.99|2708.29|2715.49|2707.79|34
1645330940000|2022-02-20 04:22:20|2715.63|2707.93|2715.72|2708.02|2716.02|2708.32|2715.63|2707.93|26
1645330950000|2022-02-20 04:22:30|2715.59|2707.89|2714.59|2706.89|2715.59|2707.89|2714.31|2706.61|33
1645330960000|2022-02-20 04:22:40|2714.52|2706.82|2714.65|2706.95|2714.65|2706.95|2713.93|2706.23|34
1645330970000|2022-02-20 04:22:50|2714.56|2706.86|2714.87|2707.17|2714.87|2707.17|2714.44|2706.74|37
1645330980000|2022-02-20 04:23:00|2714.86|2707.16|2714.19|2706.49|2714.86|2707.16|2714.17|2706.47|28
1645330990000|2022-02-20 04:23:10|2714.36|2706.66|2714.4|2706.7|2715.01|2707.31|2714.34|2706.64|28
1645331000000|2022-02-20 04:23:20|2714.36|2706.66|2713.1|2705.4|2714.36|2706.66|2711.96|2704.26|35
1645331010000|2022-02-20 04:23:30|2713.13|2705.43|2713.69|2705.99|2713.93|2706.23|2713.13|2705.43|26
1645331020000|2022-02-20 04:23:40|2713.59|2705.89|2712.11|2704.41|2713.59|2705.89|2712.11|2704.41|29
1645331030000|2022-02-20 04:23:50|2711.88|2704.18|2711.91|2704.21|2712.01|2704.31|2711.79|2704.09|30
1645331040000|2022-02-20 04:24:00|2711.85|2704.15|2711.43|2703.73|2711.89|2704.19|2711.38|2703.68|24
1645331050000|2022-02-20 04:24:10|2711.45|2703.75|2711.49|2703.79|2711.49|2703.79|2711.25|2703.55|23
1645331060000|2022-02-20 04:24:20|2711.48|2703.78|2711.41|2703.71|2711.5|2703.8|2711.33|2703.63|20
1645331070000|2022-02-20 04:24:30|2711.38|2703.68|2710.59|2702.89|2711.43|2703.73|2710.59|2702.89|26
1645331080000|2022-02-20 04:24:40|2710.58|2702.88|2711.46|2703.76|2711.56|2703.86|2710.58|2702.88|23
1645331090000|2022-02-20 04:24:50|2711.48|2703.78|2711.4|2703.7|2711.69|2703.99|2711.4|2703.7|25
1645331100000|2022-02-20 04:25:00|2711.38|2703.68|2711.69|2703.99|2711.7|2704|2711.11|2703.41|25
1645331110000|2022-02-20 04:25:10|2711.85|2704.15|2712.2|2704.5|2712.2|2704.5|2711.85|2704.15|30
1645331120000|2022-02-20 04:25:20|2712.23|2704.53|2711.95|2704.25|2712.26|2704.56|2711.93|2704.23|24
1645331130000|2022-02-20 04:25:30|2712|2704.3|2711.95|2704.25|2712|2704.3|2711.84|2704.14|22
1645331140000|2022-02-20 04:25:40|2711.97|2704.27|2712.9|2705.2|2712.91|2705.21|2711.96|2704.26|22
1645331150000|2022-02-20 04:25:50|2712.95|2705.25|2711.83|2704.13|2712.96|2705.26|2711.83|2704.13|22
1645331160000|2022-02-20 04:26:00|2711.8|2704.1|2711.67|2703.97|2711.87|2704.17|2711.67|2703.97|30
1645331170000|2022-02-20 04:26:10|2711.69|2703.99|2711.8|2704.1|2711.8|2704.1|2711.6|2703.9|25
1645331180000|2022-02-20 04:26:20|2711.69|2703.99|2711.69|2703.99|2711.79|2704.09|2711.56|2703.86|24
1645331190000|2022-02-20 04:26:30|2711.68|2703.98|2711.68|2703.98|2711.78|2704.08|2711.58|2703.88|28
1645331200000|2022-02-20 04:26:40|2711.67|2703.97|2712.8|2705.1|2712.8|2705.1|2711|2703.3|30
1645331210000|2022-02-20 04:26:50|2712.88|2705.18|2712.82|2705.12|2712.91|2705.21|2712.79|2705.09|24
1645331220000|2022-02-20 04:27:00|2712.85|2705.15|2712.6|2704.9|2712.96|2705.26|2712.49|2704.79|28
1645331230000|2022-02-20 04:27:10|2712.61|2704.91|2712.27|2704.57|2712.61|2704.91|2712.27|2704.57|35
1645331240000|2022-02-20 04:27:20|2712.26|2704.56|2711.91|2704.21|2712.26|2704.56|2711.91|2704.21|29
1645331250000|2022-02-20 04:27:30|2711.9|2704.2|2711.55|2703.85|2711.96|2704.26|2711.55|2703.85|24
1645331260000|2022-02-20 04:27:40|2711.58|2703.88|2712.32|2704.62|2712.47|2704.77|2711.54|2703.84|31
1645331270000|2022-02-20 04:27:50|2712.33|2704.63|2711.99|2704.29|2712.35|2704.65|2711.99|2704.29|17
1645331280000|2022-02-20 04:28:00|2712.07|2704.37|2712.04|2704.34|2712.09|2704.39|2711.91|2704.21|15
1645331290000|2022-02-20 04:28:10|2712.03|2704.33|2711.49|2703.79|2712.03|2704.33|2711.41|2703.71|16
1645331300000|2022-02-20 04:28:20|2711.5|2703.8|2711.4|2703.7|2711.5|2703.8|2711.33|2703.63|17
1645331310000|2022-02-20 04:28:30|2711.39|2703.69|2710.87|2703.17|2711.46|2703.76|2710.8|2703.1|23
1645331320000|2022-02-20 04:28:40|2710.86|2703.16|2711.32|2703.62|2711.36|2703.66|2710.86|2703.16|18
1645331330000|2022-02-20 04:28:50|2711.3|2703.6|2710.83|2703.13|2711.33|2703.63|2710.79|2703.09|23
1645331340000|2022-02-20 04:29:00|2710.75|2703.05|2708.71|2701.01|2710.82|2703.12|2708.56|2700.86|37
1645331350000|2022-02-20 04:29:10|2708.69|2700.99|2707.44|2699.74|2708.73|2701.03|2707.38|2699.68|33
1645331360000|2022-02-20 04:29:20|2707.41|2699.71|2706.83|2699.13|2707.53|2699.83|2706.79|2699.09|35
1645331370000|2022-02-20 04:29:30|2706.7|2699|2707.46|2699.76|2707.53|2699.83|2706.43|2698.73|33
1645331380000|2022-02-20 04:29:40|2707.45|2699.75|2708.15|2700.45|2708.33|2700.63|2707.33|2699.63|36
1645331390000|2022-02-20 04:29:50|2708.17|2700.47|2708.57|2700.87|2708.6|2700.9|2708.06|2700.36|30
1645331400000|2022-02-20 04:30:00|2708.65|2700.95|2710.1|2702.4|2710.1|2702.4|2708.61|2700.91|32
1645331410000|2022-02-20 04:30:10|2710.11|2702.41|2710.44|2702.74|2710.52|2702.82|2709.73|2702.03|27
1645331420000|2022-02-20 04:30:20|2710.45|2702.75|2710.33|2702.63|2710.47|2702.77|2710.3|2702.6|16
1645331430000|2022-02-20 04:30:30|2710.31|2702.61|2709.85|2702.15|2710.91|2703.21|2709.76|2702.06|24
1645331440000|2022-02-20 04:30:40|2709.73|2702.03|2708.73|2701.03|2709.73|2702.03|2708.72|2701.02|33
1645331450000|2022-02-20 04:30:50|2708.77|2701.07|2708.33|2700.63|2708.77|2701.07|2708.33|2700.63|29
1645331460000|2022-02-20 04:31:00|2708.32|2700.62|2708.29|2700.59|2708.32|2700.62|2708.05|2700.35|26
1645331470000|2022-02-20 04:31:10|2708.21|2700.51|2707.7|2700|2708.26|2700.56|2707.7|2700|26
1645331480000|2022-02-20 04:31:20|2707.68|2699.98|2707.55|2699.85|2707.68|2699.98|2707.13|2699.43|34
1645331490000|2022-02-20 04:31:30|2707.58|2699.88|2707.39|2699.69|2707.58|2699.88|2707.22|2699.52|31
1645331500000|2022-02-20 04:31:40|2707.35|2699.65|2708.42|2700.72|2708.42|2700.72|2707.28|2699.58|34
1645331510000|2022-02-20 04:31:50|2708.43|2700.73|2707.73|2700.03|2708.43|2700.73|2707.57|2699.87|34
1645331520000|2022-02-20 04:32:00|2707.74|2700.04|2707.33|2699.63|2707.74|2700.04|2707.26|2699.56|22
1645331530000|2022-02-20 04:32:10|2707.31|2699.61|2706.52|2698.82|2707.38|2699.68|2706.52|2698.82|35
1645331540000|2022-02-20 04:32:20|2706.49|2698.79|2704.92|2697.22|2706.49|2698.79|2703.83|2696.13|36
1645331550000|2022-02-20 04:32:30|2704.85|2697.15|2693.25|2685.55|2704.85|2697.15|2693.25|2685.55|37
1645331560000|2022-02-20 04:32:40|2693.13|2685.43|2690.48|2682.78|2693.13|2685.43|2686.56|2678.86|40
1645331570000|2022-02-20 04:32:50|2690.75|2683.05|2693.34|2685.64|2695.11|2687.41|2690.75|2683.05|38
1645331580000|2022-02-20 04:33:00|2692.46|2684.76|2691.73|2684.03|2693.43|2685.73|2689.84|2682.14|38
1645331590000|2022-02-20 04:33:10|2692.24|2684.54|2695.13|2687.43|2695.13|2687.43|2692.24|2684.54|40
1645331600000|2022-02-20 04:33:20|2695.25|2687.55|2691.98|2684.28|2697.36|2689.66|2691.98|2684.28|39
1645331610000|2022-02-20 04:33:30|2692.28|2684.58|2697.38|2689.68|2697.42|2689.72|2692.28|2684.58|40
1645331620000|2022-02-20 04:33:40|2697.4|2689.7|2699.49|2691.79|2699.71|2692.01|2697.38|2689.68|35
1645331630000|2022-02-20 04:33:50|2699.72|2692.02|2698.96|2691.26|2699.82|2692.12|2698.92|2691.22|33
1645331640000|2022-02-20 04:34:00|2698.83|2691.13|2695.1|2687.4|2698.91|2691.21|2694.91|2687.21|38
1645331650000|2022-02-20 04:34:10|2695.05|2687.35|2691.39|2683.69|2695.11|2687.41|2691.39|2683.69|39
1645331660000|2022-02-20 04:34:20|2691.08|2683.38|2695.04|2687.34|2695.04|2687.34|2690.83|2683.13|40
1645331670000|2022-02-20 04:34:30|2695.45|2687.75|2695.16|2687.46|2697.03|2689.33|2695.16|2687.46|39
1645331680000|2022-02-20 04:34:40|2695.08|2687.38|2695.15|2687.45|2695.5|2687.8|2695.08|2687.38|36
1645331690000|2022-02-20 04:34:50|2695.05|2687.35|2694.47|2686.77|2695.14|2687.44|2694.32|2686.62|33
1645331700000|2022-02-20 04:35:00|2694.48|2686.78|2693.4|2685.7|2694.7|2687|2693.37|2685.67|37
1645331710000|2022-02-20 04:35:10|2693.44|2685.74|2690.6|2682.9|2693.44|2685.74|2690.59|2682.89|37
1645331720000|2022-02-20 04:35:20|2690.67|2682.97|2692.1|2684.4|2692.12|2684.42|2690.37|2682.67|35
1645331730000|2022-02-20 04:35:30|2692.03|2684.33|2691.85|2684.15|2692.22|2684.52|2691.45|2683.75|37
1645331740000|2022-02-20 04:35:40|2691.84|2684.14|2691.28|2683.58|2692.72|2685.02|2691.28|2683.58|34
1645331750000|2022-02-20 04:35:50|2691.23|2683.53|2691.36|2683.66|2691.84|2684.14|2690.59|2682.89|36
1645331760000|2022-02-20 04:36:00|2691.38|2683.68|2691|2683.3|2691.49|2683.79|2690.51|2682.81|36
1645331770000|2022-02-20 04:36:10|2690.99|2683.29|2694.21|2686.51|2694.33|2686.63|2690.72|2683.02|36
1645331780000|2022-02-20 04:36:20|2694.49|2686.79|2691.75|2684.05|2694.72|2687.02|2691.75|2684.05|38
1645331790000|2022-02-20 04:36:30|2691.76|2684.06|2689.36|2681.66|2691.83|2684.13|2689.36|2681.66|36
1645331800000|2022-02-20 04:36:40|2689.27|2681.57|2689.04|2681.34|2690.04|2682.34|2688.36|2680.66|39
1645331810000|2022-02-20 04:36:50|2688.98|2681.28|2687.43|2679.73|2689.77|2682.07|2687.43|2679.73|38
1645331820000|2022-02-20 04:37:00|2687.33|2679.63|2688.61|2680.91|2688.61|2680.91|2685.92|2678.22|38
1645331830000|2022-02-20 04:37:10|2688.38|2680.68|2689.69|2681.99|2689.69|2681.99|2688.19|2680.49|35
1645331840000|2022-02-20 04:37:20|2689.63|2681.93|2687.6|2679.9|2689.66|2681.96|2687.23|2679.53|38
1645331850000|2022-02-20 04:37:30|2687.88|2680.18|2689.49|2681.79|2689.49|2681.79|2687.88|2680.18|35
1645331860000|2022-02-20 04:37:40|2689.91|2682.21|2689.37|2681.67|2691.02|2683.32|2689.34|2681.64|39
1645331870000|2022-02-20 04:37:50|2689.35|2681.65|2687.65|2679.95|2689.35|2681.65|2687.63|2679.93|34
1645331880000|2022-02-20 04:38:00|2687.64|2679.94|2688.68|2680.98|2689.53|2681.83|2687.22|2679.52|34
1645331890000|2022-02-20 04:38:10|2688.56|2680.86|2688.76|2681.06|2688.77|2681.07|2687.19|2679.49|36
1645331900000|2022-02-20 04:38:20|2688.71|2681.01|2688.31|2680.61|2688.84|2681.14|2688.19|2680.49|35
1645331910000|2022-02-20 04:38:30|2688.28|2680.58|2689.47|2681.77|2689.48|2681.78|2688.22|2680.52|32
1645331920000|2022-02-20 04:38:40|2689.48|2681.78|2688.79|2681.09|2689.57|2681.87|2688.71|2681.01|29
1645331930000|2022-02-20 04:38:50|2688.64|2680.94|2689.3|2681.6|2689.42|2681.72|2688.64|2680.94|35
1645331940000|2022-02-20 04:39:00|2689.25|2681.55|2690.51|2682.81|2690.51|2682.81|2689.13|2681.43|33
1645331950000|2022-02-20 04:39:10|2690.41|2682.71|2690.92|2683.22|2690.98|2683.28|2690.41|2682.71|33
1645331960000|2022-02-20 04:39:20|2691.22|2683.52|2691.7|2684|2691.73|2684.03|2691.19|2683.49|34
1645331970000|2022-02-20 04:39:30|2691.65|2683.95|2690.88|2683.18|2691.65|2683.95|2690.78|2683.08|31
1645331980000|2022-02-20 04:39:40|2690.86|2683.16|2691.19|2683.49|2691.24|2683.54|2690.81|2683.11|31
1645331990000|2022-02-20 04:39:50|2691.08|2683.38|2690.76|2683.06|2691.08|2683.38|2690.63|2682.93|26
1645332000000|2022-02-20 04:40:00|2690.73|2683.03|2692.3|2684.6|2692.71|2685.01|2690.73|2683.03|36
1645332010000|2022-02-20 04:40:10|2692.22|2684.52|2692.85|2685.15|2692.85|2685.15|2691.92|2684.22|34
1645332020000|2022-02-20 04:40:20|2692.86|2685.16|2691.71|2684.01|2692.92|2685.22|2691.71|2684.01|35
1645332030000|2022-02-20 04:40:30|2691.72|2684.02|2691.92|2684.22|2691.92|2684.22|2691.7|2684|24
1645332040000|2022-02-20 04:40:40|2691.91|2684.21|2692.93|2685.23|2693.06|2685.36|2691.91|2684.21|26
1645332050000|2022-02-20 04:40:50|2692.9|2685.2|2693.15|2685.45|2693.22|2685.52|2692.86|2685.16|25
1645332060000|2022-02-20 04:41:00|2693.08|2685.38|2692.79|2685.09|2693.12|2685.42|2692.79|2685.09|34
1645332070000|2022-02-20 04:41:10|2692.45|2684.75|2691.31|2683.61|2692.45|2684.75|2691.21|2683.51|34
1645332080000|2022-02-20 04:41:20|2691.33|2683.63|2691.1|2683.4|2691.43|2683.73|2691.08|2683.38|28
1645332090000|2022-02-20 04:41:30|2691.07|2683.37|2692.2|2684.5|2692.32|2684.62|2690.95|2683.25|31
1645332100000|2022-02-20 04:41:40|2692.22|2684.52|2691.32|2683.62|2692.22|2684.52|2691.29|2683.59|35
1645332110000|2022-02-20 04:41:50|2691.31|2683.61|2691.86|2684.16|2692.24|2684.54|2691.27|2683.57|34
1645332120000|2022-02-20 04:42:00|2691.87|2684.17|2691.66|2683.96|2691.94|2684.24|2691.59|2683.89|30
1645332130000|2022-02-20 04:42:10|2691.64|2683.94|2691.79|2684.09|2692.04|2684.34|2691.58|2683.88|25
1645332140000|2022-02-20 04:42:20|2691.8|2684.1|2690.88|2683.18|2691.89|2684.19|2690.71|2683.01|33
1645332150000|2022-02-20 04:42:30|2690.86|2683.16|2691.28|2683.58|2691.28|2683.58|2690.77|2683.07|34
1645332160000|2022-02-20 04:42:40|2691.25|2683.55|2690.82|2683.12|2691.31|2683.61|2690.82|2683.12|34
1645332170000|2022-02-20 04:42:50|2690.81|2683.11|2690.32|2682.62|2690.98|2683.28|2690.13|2682.43|28
1645332180000|2022-02-20 04:43:00|2690.29|2682.59|2689.14|2681.44|2690.29|2682.59|2689.11|2681.41|36
1645332190000|2022-02-20 04:43:10|2689.11|2681.41|2690.42|2682.72|2690.47|2682.77|2689.11|2681.41|32
1645332200000|2022-02-20 04:43:20|2690.4|2682.7|2693|2685.3|2693.31|2685.61|2690.28|2682.58|28
1645332210000|2022-02-20 04:43:30|2692.95|2685.25|2692.69|2684.99|2693.35|2685.65|2692.15|2684.45|34
1645332220000|2022-02-20 04:43:40|2692.71|2685.01|2694|2686.3|2694.07|2686.37|2692.71|2685.01|30
1645332230000|2022-02-20 04:43:50|2693.91|2686.21|2693.18|2685.48|2693.91|2686.21|2692.99|2685.29|36
1645332240000|2022-02-20 04:44:00|2693.24|2685.54|2693.77|2686.07|2693.87|2686.17|2693.19|2685.49|26
1645332250000|2022-02-20 04:44:10|2693.79|2686.09|2693.28|2685.58|2693.82|2686.12|2693.14|2685.44|35
1645332260000|2022-02-20 04:44:20|2693.35|2685.65|2693.7|2686|2693.79|2686.09|2693.35|2685.65|21
1645332270000|2022-02-20 04:44:30|2693.72|2686.02|2693.54|2685.84|2694.77|2687.07|2693.54|2685.84|26
1645332280000|2022-02-20 04:44:40|2693.6|2685.9|2693.46|2685.76|2693.6|2685.9|2693.3|2685.6|25
1645332290000|2022-02-20 04:44:50|2693.45|2685.75|2693.18|2685.48|2693.45|2685.75|2693.18|2685.48|24
1645332300000|2022-02-20 04:45:00|2693.2|2685.5|2693.22|2685.52|2693.31|2685.61|2693.18|2685.48|29
1645332310000|2022-02-20 04:45:10|2693.26|2685.56|2694|2686.3|2694.07|2686.37|2693.25|2685.55|33
1645332320000|2022-02-20 04:45:20|2694.03|2686.33|2693.33|2685.63|2694.12|2686.42|2693.26|2685.56|33
1645332330000|2022-02-20 04:45:30|2693.3|2685.6|2693.83|2686.13|2694.86|2687.16|2693.23|2685.53|33
1645332340000|2022-02-20 04:45:40|2693.94|2686.24|2695.85|2688.15|2695.85|2688.15|2693.94|2686.24|32
1645332350000|2022-02-20 04:45:50|2695.94|2688.24|2696.81|2689.11|2697.52|2689.82|2695.94|2688.24|32
1645332360000|2022-02-20 04:46:00|2696.82|2689.12|2696.94|2689.24|2697.03|2689.33|2696.8|2689.1|28
1645332370000|2022-02-20 04:46:10|2696.91|2689.21|2695.12|2687.42|2696.91|2689.21|2694.63|2686.93|33
1645332380000|2022-02-20 04:46:20|2695.16|2687.46|2694.22|2686.52|2695.17|2687.47|2694.21|2686.51|29
1645332390000|2022-02-20 04:46:30|2694.24|2686.54|2694.7|2687|2694.7|2687|2694.17|2686.47|34
1645332400000|2022-02-20 04:46:40|2694.8|2687.1|2694.32|2686.62|2694.82|2687.12|2694.1|2686.4|35
1645332410000|2022-02-20 04:46:50|2694.34|2686.64|2694.59|2686.89|2694.82|2687.12|2694.17|2686.47|35
1645332420000|2022-02-20 04:47:00|2694.51|2686.81|2693.91|2686.21|2694.63|2686.93|2693.86|2686.16|32
1645332430000|2022-02-20 04:47:10|2693.92|2686.22|2693.71|2686.01|2693.94|2686.24|2693.38|2685.68|28
1645332440000|2022-02-20 04:47:20|2693.61|2685.91|2692.46|2684.76|2693.61|2685.91|2692.31|2684.61|35
1645332450000|2022-02-20 04:47:30|2692.36|2684.66|2691.99|2684.29|2692.7|2685|2691.99|2684.29|39
1645332460000|2022-02-20 04:47:40|2692.05|2684.35|2691.77|2684.07|2692.48|2684.78|2691.76|2684.06|37
1645332470000|2022-02-20 04:47:50|2691.76|2684.06|2691.13|2683.43|2691.84|2684.14|2691.06|2683.36|32
1645332480000|2022-02-20 04:48:00|2691.04|2683.34|2692.69|2684.99|2692.74|2685.04|2691.04|2683.34|33
1645332490000|2022-02-20 04:48:10|2692.72|2685.02|2692.08|2684.38|2693.18|2685.48|2692.08|2684.38|35
1645332500000|2022-02-20 04:48:20|2692.17|2684.47|2692.73|2685.03|2692.94|2685.24|2692.03|2684.33|35
1645332510000|2022-02-20 04:48:30|2692.75|2685.05|2693.61|2685.91|2693.92|2686.22|2692.75|2685.05|34
1645332520000|2022-02-20 04:48:40|2693.6|2685.9|2693.63|2685.93|2693.78|2686.08|2693.48|2685.78|29
1645332530000|2022-02-20 04:48:50|2693.64|2685.94|2694.39|2686.69|2694.39|2686.69|2693.64|2685.94|34
1645332540000|2022-02-20 04:49:00|2694.4|2686.7|2696.85|2689.15|2697.01|2689.31|2694.06|2686.36|33
1645332550000|2022-02-20 04:49:10|2696.9|2689.2|2697.37|2689.67|2697.37|2689.67|2696.76|2689.06|35
1645332560000|2022-02-20 04:49:20|2697.41|2689.71|2697.86|2690.16|2697.86|2690.16|2697.34|2689.64|30
1645332570000|2022-02-20 04:49:30|2697.87|2690.17|2697.55|2689.85|2697.89|2690.19|2697.12|2689.42|32
1645332580000|2022-02-20 04:49:40|2697.51|2689.81|2697.64|2689.94|2697.8|2690.1|2697.5|2689.8|17
1645332590000|2022-02-20 04:49:50|2697.65|2689.95|2696.56|2688.86|2697.68|2689.98|2696.44|2688.74|32
1645332600000|2022-02-20 04:50:00|2696.55|2688.85|2697.07|2689.37|2697.66|2689.96|2696.55|2688.85|34
1645332610000|2022-02-20 04:50:10|2697.08|2689.38|2697.49|2689.79|2697.85|2690.15|2697.05|2689.35|31
1645332620000|2022-02-20 04:50:20|2697.46|2689.76|2697.59|2689.89|2697.7|2690|2697.46|2689.76|29
1645332630000|2022-02-20 04:50:30|2697.58|2689.88|2697.64|2689.94|2697.75|2690.05|2697.55|2689.85|30
1645332640000|2022-02-20 04:50:40|2697.65|2689.95|2698.14|2690.44|2698.17|2690.47|2697.64|2689.94|22
1645332650000|2022-02-20 04:50:50|2698.08|2690.38|2698.63|2690.93|2698.63|2690.93|2698.04|2690.34|25
1645332660000|2022-02-20 04:51:00|2698.89|2691.19|2699.61|2691.91|2700.26|2692.56|2698.89|2691.19|31
1645332670000|2022-02-20 04:51:10|2699.58|2691.88|2699.98|2692.28|2700.15|2692.45|2699.55|2691.85|35
1645332680000|2022-02-20 04:51:20|2699.99|2692.29|2700.24|2692.54|2700.34|2692.64|2699.98|2692.28|33
1645332690000|2022-02-20 04:51:30|2700.33|2692.63|2700.28|2692.58|2700.74|2693.04|2700.28|2692.58|31
1645332700000|2022-02-20 04:51:40|2700.32|2692.62|2697.82|2690.12|2700.32|2692.62|2697.71|2690.01|32
1645332710000|2022-02-20 04:51:50|2697.84|2690.14|2697.05|2689.35|2697.9|2690.2|2696.56|2688.86|33
1645332720000|2022-02-20 04:52:00|2697.12|2689.42|2696.14|2688.44|2697.19|2689.49|2696.1|2688.4|26
1645332730000|2022-02-20 04:52:10|2696.13|2688.43|2695.12|2687.42|2696.13|2688.43|2694.76|2687.06|33
1645332740000|2022-02-20 04:52:20|2695.14|2687.44|2695.53|2687.83|2695.85|2688.15|2695.14|2687.44|29
1645332750000|2022-02-20 04:52:30|2695.57|2687.87|2692.92|2685.22|2695.57|2687.87|2692.91|2685.21|35
1645332760000|2022-02-20 04:52:40|2692.94|2685.24|2693.61|2685.91|2693.61|2685.91|2692.89|2685.19|35
1645332770000|2022-02-20 04:52:50|2693.54|2685.84|2694.5|2686.8|2694.5|2686.8|2693.39|2685.69|32
1645332780000|2022-02-20 04:53:00|2694.57|2686.87|2693.64|2685.94|2694.62|2686.92|2693.33|2685.63|34
1645332790000|2022-02-20 04:53:10|2693.63|2685.93|2693.09|2685.39|2693.67|2685.97|2692.62|2684.92|35
1645332800000|2022-02-20 04:53:20|2693.13|2685.43|2693.49|2685.79|2693.52|2685.82|2692.97|2685.27|34
1645332810000|2022-02-20 04:53:30|2693.48|2685.78|2691.2|2683.5|2693.49|2685.79|2690.14|2682.44|35
1645332820000|2022-02-20 04:53:40|2691.13|2683.43|2691.54|2683.84|2691.6|2683.9|2690.15|2682.45|37
1645332830000|2022-02-20 04:53:50|2691.51|2683.81|2691.72|2684.02|2692.61|2684.91|2691.48|2683.78|30
1645332840000|2022-02-20 04:54:00|2691.7|2684|2690.88|2683.18|2692.2|2684.5|2690.81|2683.11|29
1645332850000|2022-02-20 04:54:10|2690.92|2683.22|2690.39|2682.69|2691.46|2683.76|2690.32|2682.62|36
1645332860000|2022-02-20 04:54:20|2690.33|2682.63|2690.69|2682.99|2690.69|2682.99|2690.25|2682.55|30
1645332870000|2022-02-20 04:54:30|2690.83|2683.13|2691.16|2683.46|2691.26|2683.56|2690.83|2683.13|35
1645332880000|2022-02-20 04:54:40|2691.21|2683.51|2692.59|2684.89|2692.59|2684.89|2690.93|2683.23|31
1645332890000|2022-02-20 04:54:50|2692.86|2685.16|2693.93|2686.23|2693.93|2686.23|2692.86|2685.16|36
1645332900000|2022-02-20 04:55:00|2693.94|2686.24|2692.86|2685.16|2694.44|2686.74|2692.86|2685.16|30
1645332910000|2022-02-20 04:55:10|2692.8|2685.1|2693.67|2685.97|2693.72|2686.02|2692.72|2685.02|33
1645332920000|2022-02-20 04:55:20|2693.63|2685.93|2694.78|2687.08|2694.81|2687.11|2693.63|2685.93|23
1645332930000|2022-02-20 04:55:30|2694.69|2686.99|2694.6|2686.9|2694.83|2687.13|2694.55|2686.85|28
1645332940000|2022-02-20 04:55:40|2694.61|2686.91|2694.49|2686.79|2694.7|2687|2694.37|2686.67|29
1645332950000|2022-02-20 04:55:50|2694.5|2686.8|2693.94|2686.24|2694.93|2687.23|2693.91|2686.21|37
1645332960000|2022-02-20 04:56:00|2693.93|2686.23|2693.62|2685.92|2693.94|2686.24|2693.59|2685.89|36
1645332970000|2022-02-20 04:56:10|2693.63|2685.93|2693.7|2686|2693.77|2686.07|2693.59|2685.89|30
1645332980000|2022-02-20 04:56:20|2693.71|2686.01|2693.06|2685.36|2693.78|2686.08|2693.04|2685.34|24
1645332990000|2022-02-20 04:56:30|2693.07|2685.37|2693.06|2685.36|2693.16|2685.46|2693.05|2685.35|22
1645333000000|2022-02-20 04:56:40|2693.07|2685.37|2692.66|2684.96|2693.07|2685.37|2692.59|2684.89|30
1645333010000|2022-02-20 04:56:50|2692.59|2684.89|2692.41|2684.71|2692.73|2685.03|2692.38|2684.68|23
1645333020000|2022-02-20 04:57:00|2692.4|2684.7|2691.32|2683.62|2692.92|2685.22|2691.09|2683.39|38
1645333030000|2022-02-20 04:57:10|2691.33|2683.63|2692.45|2684.75|2692.54|2684.84|2691.33|2683.63|25
1645333040000|2022-02-20 04:57:20|2692.46|2684.76|2692.44|2684.74|2692.5|2684.8|2692.42|2684.72|15
1645333050000|2022-02-20 04:57:30|2692.43|2684.73|2691.66|2683.96|2692.5|2684.8|2691.62|2683.92|30
1645333060000|2022-02-20 04:57:40|2691.65|2683.95|2691.6|2683.9|2691.72|2684.02|2691.52|2683.82|21
1645333070000|2022-02-20 04:57:50|2691.61|2683.91|2691.47|2683.77|2691.62|2683.92|2691.46|2683.76|25
1645333080000|2022-02-20 04:58:00|2691.48|2683.78|2691.64|2683.94|2691.76|2684.06|2691.48|2683.78|23
1645333090000|2022-02-20 04:58:10|2691.62|2683.92|2690.33|2682.63|2691.85|2684.15|2689.98|2682.28|35
1645333100000|2022-02-20 04:58:20|2690.23|2682.53|2691.02|2683.32|2691.03|2683.33|2690.23|2682.53|33
1645333110000|2022-02-20 04:58:30|2691|2683.3|2691.07|2683.37|2691.07|2683.37|2690.95|2683.25|19
1645333120000|2022-02-20 04:58:40|2691|2683.3|2690.91|2683.21|2691.11|2683.41|2690.47|2682.77|26
1645333130000|2022-02-20 04:58:50|2690.87|2683.17|2690.71|2683.01|2691.04|2683.34|2690.55|2682.85|37
1645333140000|2022-02-20 04:59:00|2690.75|2683.05|2690.77|2683.07|2690.9|2683.2|2690.74|2683.04|20
1645333150000|2022-02-20 04:59:10|2690.78|2683.08|2689.32|2681.62|2690.78|2683.08|2689.32|2681.62|35
1645333160000|2022-02-20 04:59:20|2689.25|2681.55|2687.27|2679.57|2689.56|2681.86|2687.11|2679.41|37
1645333170000|2022-02-20 04:59:30|2687.54|2679.84|2688.15|2680.45|2689.77|2682.07|2687.54|2679.84|37
1645333180000|2022-02-20 04:59:40|2688.32|2680.62|2689.78|2682.08|2689.78|2682.08|2687.54|2679.84|36
1645333190000|2022-02-20 04:59:50|2689.94|2682.24|2690.63|2682.93|2691.16|2683.46|2689.94|2682.24|35
1645333200000|2022-02-20 05:00:00|2690.64|2682.94|2690.77|2683.07|2690.78|2683.08|2690.26|2682.56|35
1645333210000|2022-02-20 05:00:10|2690.89|2683.19|2691.54|2683.84|2691.54|2683.84|2690.89|2683.19|37
1645333220000|2022-02-20 05:00:20|2691.53|2683.83|2690.84|2683.14|2692.31|2684.61|2690.81|2683.11|35
1645333230000|2022-02-20 05:00:30|2691.08|2683.38|2691.62|2683.92|2691.79|2684.09|2691.03|2683.33|37
1645333240000|2022-02-20 05:00:40|2691.69|2683.99|2691.74|2684.04|2691.77|2684.07|2691.31|2683.61|29
1645333250000|2022-02-20 05:00:50|2691.77|2684.07|2689.99|2682.29|2691.77|2684.07|2689.57|2681.87|36
1645333260000|2022-02-20 05:01:00|2689.88|2682.18|2689.17|2681.47|2689.99|2682.29|2689.17|2681.47|32
1645333270000|2022-02-20 05:01:10|2688.91|2681.21|2686.69|2678.99|2688.91|2681.21|2686.66|2678.96|33
1645333280000|2022-02-20 05:01:20|2686.82|2679.12|2689.67|2681.97|2689.94|2682.24|2686.82|2679.12|39
1645333290000|2022-02-20 05:01:30|2689.68|2681.98|2690.22|2682.52|2690.28|2682.58|2689.47|2681.77|34
1645333300000|2022-02-20 05:01:40|2690.39|2682.69|2690.42|2682.72|2690.85|2683.15|2690.16|2682.46|34
1645333310000|2022-02-20 05:01:50|2690.46|2682.76|2691.08|2683.38|2691.12|2683.42|2690.46|2682.76|32
1645333320000|2022-02-20 05:02:00|2691.09|2683.39|2690.32|2682.62|2691.25|2683.55|2689.99|2682.29|32
1645333330000|2022-02-20 05:02:10|2690.33|2682.63|2690.95|2683.25|2690.95|2683.25|2690.33|2682.63|25
1645333340000|2022-02-20 05:02:20|2690.86|2683.16|2690.88|2683.18|2690.94|2683.24|2690.28|2682.58|29
1645333350000|2022-02-20 05:02:30|2690.9|2683.2|2691.03|2683.33|2691.03|2683.33|2690.84|2683.14|20
1645333360000|2022-02-20 05:02:40|2691.04|2683.34|2690.81|2683.11|2691.04|2683.34|2690.73|2683.03|29
1645333370000|2022-02-20 05:02:50|2690.77|2683.07|2689.91|2682.21|2690.77|2683.07|2689.58|2681.88|33
1645333380000|2022-02-20 05:03:00|2690.22|2682.52|2691.73|2684.03|2691.8|2684.1|2690.22|2682.52|36
1645333390000|2022-02-20 05:03:10|2691.72|2684.02|2691.26|2683.56|2691.72|2684.02|2690.89|2683.19|24
1645333400000|2022-02-20 05:03:20|2691.28|2683.58|2690.96|2683.26|2691.28|2683.58|2690.8|2683.1|23
1645333410000|2022-02-20 05:03:30|2690.99|2683.29|2691.49|2683.79|2691.58|2683.88|2690.91|2683.21|32
1645333420000|2022-02-20 05:03:40|2691.47|2683.77|2691.23|2683.53|2691.57|2683.87|2691.12|2683.42|33
1645333430000|2022-02-20 05:03:50|2691.19|2683.49|2692.07|2684.37|2692.07|2684.37|2691.18|2683.48|33
1645333440000|2022-02-20 05:04:00|2692.08|2684.38|2691.64|2683.94|2692.32|2684.62|2691.59|2683.89|34
1645333450000|2022-02-20 05:04:10|2691.5|2683.8|2691.56|2683.86|2691.88|2684.18|2691.25|2683.55|32
1645333460000|2022-02-20 05:04:20|2691.49|2683.79|2691.78|2684.08|2691.95|2684.25|2691.49|2683.79|30
1645333470000|2022-02-20 05:04:30|2691.79|2684.09|2692.59|2684.89|2692.67|2684.97|2691.79|2684.09|22
1645333480000|2022-02-20 05:04:40|2692.6|2684.9|2691.98|2684.28|2693.07|2685.37|2691.98|2684.28|32
1645333490000|2022-02-20 05:04:50|2691.78|2684.08|2691.95|2684.25|2691.95|2684.25|2691.41|2683.71|34
1645333500000|2022-02-20 05:05:00|2691.93|2684.23|2692.55|2684.85|2692.62|2684.92|2691.87|2684.17|34
1645333510000|2022-02-20 05:05:10|2692.57|2684.87|2693.85|2686.15|2693.85|2686.15|2692.56|2684.86|23
1645333520000|2022-02-20 05:05:20|2693.89|2686.19|2693.29|2685.59|2694.16|2686.46|2693.29|2685.59|30
1645333530000|2022-02-20 05:05:30|2693.13|2685.43|2694.17|2686.47|2694.17|2686.47|2693.13|2685.43|34
1645333540000|2022-02-20 05:05:40|2694.16|2686.46|2694.52|2686.82|2695.01|2687.31|2694.16|2686.46|35
1645333550000|2022-02-20 05:05:50|2694.6|2686.9|2695.09|2687.39|2695.18|2687.48|2694.46|2686.76|27
1645333560000|2022-02-20 05:06:00|2695.16|2687.46|2693.89|2686.19|2695.2|2687.5|2693.89|2686.19|24
1645333570000|2022-02-20 05:06:10|2693.88|2686.18|2694.56|2686.86|2694.6|2686.9|2693.42|2685.72|30
1645333580000|2022-02-20 05:06:20|2694.54|2686.84|2693.81|2686.11|2694.54|2686.84|2693.61|2685.91|30
1645333590000|2022-02-20 05:06:30|2693.97|2686.27|2694.88|2687.18|2694.93|2687.23|2693.97|2686.27|29
1645333600000|2022-02-20 05:06:40|2694.89|2687.19|2695.11|2687.41|2695.11|2687.41|2694.89|2687.19|33
1645333610000|2022-02-20 05:06:50|2695.04|2687.34|2693.88|2686.18|2695.28|2687.58|2693.88|2686.18|27
1645333620000|2022-02-20 05:07:00|2693.95|2686.25|2694.74|2687.04|2694.83|2687.13|2693.84|2686.14|28
1645333630000|2022-02-20 05:07:10|2694.7|2687|2694.62|2686.92|2694.7|2687|2694.59|2686.89|28
1645333640000|2022-02-20 05:07:20|2694.64|2686.94|2694.56|2686.86|2694.69|2686.99|2694.39|2686.69|33
1645333650000|2022-02-20 05:07:30|2694.55|2686.85|2694.53|2686.83|2694.58|2686.88|2694.52|2686.82|17
1645333660000|2022-02-20 05:07:40|2694.62|2686.92|2694.41|2686.71|2694.71|2687.01|2694.02|2686.32|25
1645333670000|2022-02-20 05:07:50|2694.42|2686.72|2694.5|2686.8|2694.53|2686.83|2694.37|2686.67|28
1645333680000|2022-02-20 05:08:00|2694.49|2686.79|2694.03|2686.33|2694.5|2686.8|2694.03|2686.33|27
1645333690000|2022-02-20 05:08:10|2694|2686.3|2694.02|2686.32|2694.08|2686.38|2693.99|2686.29|19
1645333700000|2022-02-20 05:08:20|2693.99|2686.29|2694.57|2686.87|2694.59|2686.89|2693.99|2686.29|27
1645333710000|2022-02-20 05:08:30|2694.47|2686.77|2694.25|2686.55|2694.48|2686.78|2694.18|2686.48|18
1645333720000|2022-02-20 05:08:40|2694.26|2686.56|2693.66|2685.96|2694.26|2686.56|2692.12|2684.42|32
1645333730000|2022-02-20 05:08:50|2693.59|2685.89|2692.09|2684.39|2693.59|2685.89|2692.09|2684.39|34
1645333740000|2022-02-20 05:09:00|2692.11|2684.41|2692.03|2684.33|2692.12|2684.42|2691.89|2684.19|26
1645333750000|2022-02-20 05:09:10|2692|2684.3|2693.1|2685.4|2693.18|2685.48|2692|2684.3|23
1645333760000|2022-02-20 05:09:20|2693.09|2685.39|2693.1|2685.4|2693.12|2685.42|2693.07|2685.37|19
1645333770000|2022-02-20 05:09:30|2693.08|2685.38|2693.57|2685.87|2693.6|2685.9|2693.04|2685.34|23
1645333780000|2022-02-20 05:09:40|2693.56|2685.86|2693.19|2685.49|2693.59|2685.89|2693.11|2685.41|31
1645333790000|2022-02-20 05:09:50|2693.22|2685.52|2693.11|2685.41|2693.29|2685.59|2693.11|2685.41|18
1645333800000|2022-02-20 05:10:00|2693.14|2685.44|2693.29|2685.59|2693.31|2685.61|2693.14|2685.44|25
1645333810000|2022-02-20 05:10:10|2693.3|2685.6|2694.66|2686.96|2694.66|2686.96|2693.29|2685.59|32
1645333820000|2022-02-20 05:10:20|2694.83|2687.13|2695.5|2687.8|2695.65|2687.95|2694.83|2687.13|28
1645333830000|2022-02-20 05:10:30|2695.51|2687.81|2695.62|2687.92|2695.69|2687.99|2694.91|2687.21|31
1645333840000|2022-02-20 05:10:40|2695.63|2687.93|2695.34|2687.64|2697.52|2689.82|2695.34|2687.64|36
1645333850000|2022-02-20 05:10:50|2695.14|2687.44|2696.93|2689.23|2696.99|2689.29|2695.14|2687.44|36
1645333860000|2022-02-20 05:11:00|2696.89|2689.19|2697.53|2689.83|2697.75|2690.05|2696.57|2688.87|36
1645333870000|2022-02-20 05:11:10|2697.39|2689.69|2697.93|2690.23|2697.94|2690.24|2697.25|2689.55|36
1645333880000|2022-02-20 05:11:20|2697.8|2690.1|2696.69|2688.99|2697.8|2690.1|2696.34|2688.64|36
1645333890000|2022-02-20 05:11:30|2696.68|2688.98|2696.29|2688.59|2696.73|2689.03|2696.05|2688.35|29
1645333900000|2022-02-20 05:11:40|2696.28|2688.58|2696.91|2689.21|2696.91|2689.21|2696.24|2688.54|28
1645333910000|2022-02-20 05:11:50|2696.92|2689.22|2696.91|2689.21|2696.92|2689.22|2696.87|2689.17|19
1645333920000|2022-02-20 05:12:00|2696.92|2689.22|2697.68|2689.98|2697.69|2689.99|2696.9|2689.2|23
1645333930000|2022-02-20 05:12:10|2697.67|2689.97|2698.06|2690.36|2698.07|2690.37|2697.67|2689.97|25
1645333940000|2022-02-20 05:12:20|2698.07|2690.37|2698.56|2690.86|2698.56|2690.86|2698.05|2690.35|34
1645333950000|2022-02-20 05:12:30|2698.58|2690.88|2699.73|2692.03|2699.73|2692.03|2698.56|2690.86|27
1645333960000|2022-02-20 05:12:40|2699.76|2692.06|2698.1|2690.4|2699.76|2692.06|2698|2690.3|34
1645333970000|2022-02-20 05:12:50|2698.09|2690.39|2697.68|2689.98|2698.79|2691.09|2697.51|2689.81|33
1645333980000|2022-02-20 05:13:00|2697.61|2689.91|2697.96|2690.26|2697.98|2690.28|2697.49|2689.79|33
1645333990000|2022-02-20 05:13:10|2697.84|2690.14|2697.66|2689.96|2697.89|2690.19|2697.57|2689.87|32
1645334000000|2022-02-20 05:13:20|2697.67|2689.97|2697.97|2690.27|2697.98|2690.28|2697.6|2689.9|22
1645334010000|2022-02-20 05:13:30|2698|2690.3|2697.64|2689.94|2698|2690.3|2697.62|2689.92|28
1645334020000|2022-02-20 05:13:40|2697.63|2689.93|2697.74|2690.04|2697.77|2690.07|2697.51|2689.81|17
1645334030000|2022-02-20 05:13:50|2697.75|2690.05|2698.34|2690.64|2698.47|2690.77|2697.74|2690.04|28
1645334040000|2022-02-20 05:14:00|2698.33|2690.63|2697.79|2690.09|2698.43|2690.73|2697.76|2690.06|30
1645334050000|2022-02-20 05:14:10|2697.81|2690.11|2697.68|2689.98|2697.81|2690.11|2697.63|2689.93|27
1645334060000|2022-02-20 05:14:20|2697.69|2689.99|2698.15|2690.45|2698.36|2690.66|2697.65|2689.95|29
1645334070000|2022-02-20 05:14:30|2698.18|2690.48|2697.25|2689.55|2698.39|2690.69|2697.25|2689.55|31
1645334080000|2022-02-20 05:14:40|2697.27|2689.57|2696.94|2689.24|2697.3|2689.6|2696.83|2689.13|32
1645334090000|2022-02-20 05:14:50|2696.95|2689.25|2697.87|2690.17|2697.89|2690.19|2696.91|2689.21|28
1645334100000|2022-02-20 05:15:00|2697.88|2690.18|2697.82|2690.12|2697.9|2690.2|2697.82|2690.12|16
1645334110000|2022-02-20 05:15:10|2697.77|2690.07|2697.38|2689.68|2697.77|2690.07|2697.2|2689.5|31
1645334120000|2022-02-20 05:15:20|2697.35|2689.65|2695.01|2687.31|2697.35|2689.65|2694.74|2687.04|33
1645334130000|2022-02-20 05:15:30|2695.03|2687.33|2695.36|2687.66|2695.59|2687.89|2694.73|2687.03|34
1645334140000|2022-02-20 05:15:40|2695.3|2687.6|2696.3|2688.6|2696.77|2689.07|2695.3|2687.6|37
1645334150000|2022-02-20 05:15:50|2696.4|2688.7|2696.47|2688.77|2696.54|2688.84|2696.19|2688.49|33
1645334160000|2022-02-20 05:16:00|2696.48|2688.78|2696.39|2688.69|2696.55|2688.85|2695.7|2688|26
1645334170000|2022-02-20 05:16:10|2696.4|2688.7|2696.19|2688.49|2696.4|2688.7|2696.07|2688.37|23
1645334180000|2022-02-20 05:16:20|2696.18|2688.48|2696.2|2688.5|2696.29|2688.59|2696.13|2688.43|25
1645334190000|2022-02-20 05:16:30|2696.21|2688.51|2696.89|2689.19|2697.19|2689.49|2696.19|2688.49|25
1645334200000|2022-02-20 05:16:40|2696.95|2689.25|2695.99|2688.29|2696.95|2689.25|2695.99|2688.29|24
1645334210000|2022-02-20 05:16:50|2696.02|2688.32|2697.26|2689.56|2697.31|2689.61|2696.02|2688.32|24
1645334220000|2022-02-20 05:17:00|2697.24|2689.54|2697.12|2689.42|2697.24|2689.54|2696.97|2689.27|22
1645334230000|2022-02-20 05:17:10|2697.08|2689.38|2696.38|2688.68|2697.08|2689.38|2696.27|2688.57|30
1645334240000|2022-02-20 05:17:20|2696.41|2688.71|2696.35|2688.65|2696.52|2688.82|2696.32|2688.62|28
1645334250000|2022-02-20 05:17:30|2696.34|2688.64|2696.58|2688.88|2696.6|2688.9|2696.29|2688.59|28
1645334260000|2022-02-20 05:17:40|2696.67|2688.97|2697.85|2690.15|2697.96|2690.26|2696.67|2688.97|27
1645334270000|2022-02-20 05:17:50|2697.86|2690.16|2698.08|2690.38|2698.09|2690.39|2697.86|2690.16|31
1645334280000|2022-02-20 05:18:00|2698.09|2690.39|2698.1|2690.4|2698.21|2690.51|2697.95|2690.25|23
1645334290000|2022-02-20 05:18:10|2698.14|2690.44|2699.07|2691.37|2699.07|2691.37|2698.1|2690.4|29
1645334300000|2022-02-20 05:18:20|2699.09|2691.39|2699.98|2692.28|2700.17|2692.47|2699.06|2691.36|30
1645334310000|2022-02-20 05:18:30|2700|2692.3|2700.03|2692.33|2700.06|2692.36|2699.55|2691.85|35
1645334320000|2022-02-20 05:18:40|2700.05|2692.35|2699.85|2692.15|2700.14|2692.44|2699.83|2692.13|22
1645334330000|2022-02-20 05:18:50|2699.83|2692.13|2699.34|2691.64|2699.88|2692.18|2699.34|2691.64|23
1645334340000|2022-02-20 05:19:00|2699.36|2691.66|2699.38|2691.68|2699.46|2691.76|2699.21|2691.51|33
1645334350000|2022-02-20 05:19:10|2699.35|2691.65|2699.36|2691.66|2699.52|2691.82|2699.26|2691.56|25
1645334360000|2022-02-20 05:19:20|2699.38|2691.68|2698.98|2691.28|2699.42|2691.72|2698.97|2691.27|30
1645334370000|2022-02-20 05:19:30|2698.99|2691.29|2697.03|2689.33|2699.02|2691.32|2697.03|2689.33|29
1645334380000|2022-02-20 05:19:40|2697.01|2689.31|2697.34|2689.64|2697.56|2689.86|2696.99|2689.29|29
1645334390000|2022-02-20 05:19:50|2697.29|2689.59|2696.86|2689.16|2697.29|2689.59|2696.86|2689.16|27
1645334400000|2022-02-20 05:20:00|2696.85|2689.15|2695.82|2688.12|2696.85|2689.15|2695.82|2688.12|28
1645334410000|2022-02-20 05:20:10|2695.83|2688.13|2697.12|2689.42|2697.24|2689.54|2695.62|2687.92|31
1645334420000|2022-02-20 05:20:20|2697.13|2689.43|2696.36|2688.66|2697.14|2689.44|2696.16|2688.46|34
1645334430000|2022-02-20 05:20:30|2696.39|2688.69|2696.38|2688.68|2696.48|2688.78|2696.29|2688.59|25
1645334440000|2022-02-20 05:20:40|2696.39|2688.69|2696.42|2688.72|2696.44|2688.74|2696.31|2688.61|23
1645334450000|2022-02-20 05:20:50|2696.43|2688.73|2696.4|2688.7|2696.51|2688.81|2696.35|2688.65|25
1645334460000|2022-02-20 05:21:00|2696.38|2688.68|2695.99|2688.29|2696.46|2688.76|2695.99|2688.29|27
1645334470000|2022-02-20 05:21:10|2695.98|2688.28|2695.63|2687.93|2695.98|2688.28|2695.55|2687.85|32
1645334480000|2022-02-20 05:21:20|2695.61|2687.91|2695.48|2687.78|2695.66|2687.96|2695.42|2687.72|30
1645334490000|2022-02-20 05:21:30|2695.36|2687.66|2691.76|2684.06|2695.48|2687.78|2690.51|2682.81|37
1645334500000|2022-02-20 05:21:40|2691.77|2684.07|2693.39|2685.69|2693.63|2685.93|2691.66|2683.96|32
1645334510000|2022-02-20 05:21:50|2693.36|2685.66|2693.46|2685.76|2693.49|2685.79|2693.27|2685.57|28
1645334520000|2022-02-20 05:22:00|2693.48|2685.78|2692.95|2685.25|2693.74|2686.04|2692.93|2685.23|30
1645334530000|2022-02-20 05:22:10|2692.92|2685.22|2692.57|2684.87|2692.93|2685.23|2692.32|2684.62|31
1645334540000|2022-02-20 05:22:20|2692.55|2684.85|2691.68|2683.98|2692.61|2684.91|2691.41|2683.71|35
1645334550000|2022-02-20 05:22:30|2691.61|2683.91|2693.15|2685.45|2693.16|2685.46|2691.61|2683.91|32
1645334560000|2022-02-20 05:22:40|2693.14|2685.44|2693|2685.3|2693.14|2685.44|2692.68|2684.98|27
1645334570000|2022-02-20 05:22:50|2692.99|2685.29|2693.04|2685.34|2693.22|2685.52|2692.97|2685.27|34
1645334580000|2022-02-20 05:23:00|2693.08|2685.38|2692.46|2684.76|2693.21|2685.51|2692.33|2684.63|28
1645334590000|2022-02-20 05:23:10|2692.47|2684.77|2691.77|2684.07|2692.53|2684.83|2691.72|2684.02|31
1645334600000|2022-02-20 05:23:20|2691.83|2684.13|2692.58|2684.88|2693.21|2685.51|2691.83|2684.13|33
1645334610000|2022-02-20 05:23:30|2692.52|2684.82|2692.39|2684.69|2692.66|2684.96|2692.06|2684.36|28
1645334620000|2022-02-20 05:23:40|2692.4|2684.7|2692.31|2684.61|2692.44|2684.74|2692.24|2684.54|29
1645334630000|2022-02-20 05:23:50|2692.33|2684.63|2692.09|2684.39|2692.34|2684.64|2692.04|2684.34|27
1645334640000|2022-02-20 05:24:00|2692.12|2684.42|2692.09|2684.39|2692.12|2684.42|2690.58|2682.88|35
1645334650000|2022-02-20 05:24:10|2692.06|2684.36|2691.02|2683.32|2692.11|2684.41|2690.79|2683.09|31
1645334660000|2022-02-20 05:24:20|2690.99|2683.29|2691.23|2683.53|2691.23|2683.53|2689.95|2682.25|33
1645334670000|2022-02-20 05:24:30|2691.4|2683.7|2689.09|2681.39|2691.52|2683.82|2687.88|2680.18|32
1645334680000|2022-02-20 05:24:40|2689.07|2681.37|2689.59|2681.89|2689.71|2682.01|2688.78|2681.08|33
1645334690000|2022-02-20 05:24:50|2689.67|2681.97|2689.79|2682.09|2689.94|2682.24|2689.37|2681.67|31
1645334700000|2022-02-20 05:25:00|2689.75|2682.05|2687.84|2680.14|2689.75|2682.05|2687.7|2680|32
1645334710000|2022-02-20 05:25:10|2687.88|2680.18|2687.6|2679.9|2688.8|2681.1|2687.43|2679.73|32
1645334720000|2022-02-20 05:25:20|2687.64|2679.94|2685.72|2678.02|2687.71|2680.01|2685.44|2677.74|36
1645334730000|2022-02-20 05:25:30|2685.76|2678.06|2686.79|2679.09|2687.53|2679.83|2685.76|2678.06|38
1645334740000|2022-02-20 05:25:40|2686.68|2678.98|2686.86|2679.16|2686.87|2679.17|2686.26|2678.56|33
1645334750000|2022-02-20 05:25:50|2686.9|2679.2|2687.21|2679.51|2687.43|2679.73|2686.9|2679.2|37
1645334760000|2022-02-20 05:26:00|2687.09|2679.39|2686.85|2679.15|2687.22|2679.52|2686.75|2679.05|30
1645334770000|2022-02-20 05:26:10|2686.83|2679.13|2689.36|2681.66|2689.36|2681.66|2686.76|2679.06|31
1645334780000|2022-02-20 05:26:20|2689.64|2681.94|2688.11|2680.41|2689.69|2681.99|2688.11|2680.41|35
1645334790000|2022-02-20 05:26:30|2688.16|2680.46|2688.8|2681.1|2688.8|2681.1|2687.61|2679.91|33
1645334800000|2022-02-20 05:26:40|2688.83|2681.13|2688.89|2681.19|2689|2681.3|2688.75|2681.05|24
1645334810000|2022-02-20 05:26:50|2688.88|2681.18|2688.99|2681.29|2689.26|2681.56|2688.88|2681.18|29
1645334820000|2022-02-20 05:27:00|2689|2681.3|2691.58|2683.88|2691.58|2683.88|2688.93|2681.23|36
1645334830000|2022-02-20 05:27:10|2691.61|2683.91|2690.43|2682.73|2691.84|2684.14|2690.43|2682.73|34
1645334840000|2022-02-20 05:27:20|2690.34|2682.64|2690.39|2682.69|2690.5|2682.8|2689.86|2682.16|33
1645334850000|2022-02-20 05:27:30|2690.4|2682.7|2690.41|2682.71|2690.68|2682.98|2690.39|2682.69|24
1645334860000|2022-02-20 05:27:40|2690.4|2682.7|2690.99|2683.29|2691.18|2683.48|2690.4|2682.7|27
1645334870000|2022-02-20 05:27:50|2691.03|2683.33|2691.22|2683.52|2691.35|2683.65|2690.93|2683.23|26
1645334880000|2022-02-20 05:28:00|2691.21|2683.51|2691.29|2683.59|2691.32|2683.62|2691.17|2683.47|21
1645334890000|2022-02-20 05:28:10|2691.32|2683.62|2691.11|2683.41|2691.33|2683.63|2691.02|2683.32|30
1645334900000|2022-02-20 05:28:20|2691.1|2683.4|2691.56|2683.86|2691.67|2683.97|2691.04|2683.34|23
1645334910000|2022-02-20 05:28:30|2691.43|2683.73|2690.83|2683.13|2691.54|2683.84|2690.82|2683.12|28
1645334920000|2022-02-20 05:28:40|2690.78|2683.08|2690.31|2682.61|2690.83|2683.13|2690.18|2682.48|26
1645334930000|2022-02-20 05:28:50|2690.3|2682.6|2690.2|2682.5|2690.44|2682.74|2690.16|2682.46|29
1645334940000|2022-02-20 05:29:00|2690.17|2682.47|2688.67|2680.97|2690.17|2682.47|2688.67|2680.97|31
1645334950000|2022-02-20 05:29:10|2688.68|2680.98|2688|2680.3|2689.07|2681.37|2687.99|2680.29|32
1645334960000|2022-02-20 05:29:20|2688.05|2680.35|2687.44|2679.74|2688.05|2680.35|2687.44|2679.74|28
1645334970000|2022-02-20 05:29:30|2687.62|2679.92|2686.71|2679.01|2687.62|2679.92|2686.58|2678.88|34
1645334980000|2022-02-20 05:29:40|2686.7|2679|2685.88|2678.18|2686.73|2679.03|2685.04|2677.34|32
1645334990000|2022-02-20 05:29:50|2686.05|2678.35|2686.62|2678.92|2686.7|2679|2686.05|2678.35|32
1645335000000|2022-02-20 05:30:00|2686.61|2678.91|2685.5|2677.8|2687.01|2679.31|2685.5|2677.8|36
1645335010000|2022-02-20 05:30:10|2685.48|2677.78|2685.13|2677.43|2685.49|2677.79|2685.03|2677.33|30
1645335020000|2022-02-20 05:30:20|2685.06|2677.36|2685|2677.3|2685.15|2677.45|2684.96|2677.26|36
1645335030000|2022-02-20 05:30:30|2684.97|2677.27|2683.18|2675.48|2685.34|2677.64|2683.18|2675.48|33
1645335040000|2022-02-20 05:30:40|2683.16|2675.46|2682.61|2674.91|2683.26|2675.56|2681.18|2673.48|40
1645335050000|2022-02-20 05:30:50|2682.71|2675.01|2682.57|2674.87|2683.38|2675.68|2682.57|2674.87|33
1645335060000|2022-02-20 05:31:00|2682.52|2674.82|2682.4|2674.7|2683.22|2675.52|2682.4|2674.7|37
1645335070000|2022-02-20 05:31:10|2682.41|2674.71|2683.68|2675.98|2684.51|2676.81|2682.35|2674.65|34
1645335080000|2022-02-20 05:31:20|2683.58|2675.88|2683.35|2675.65|2683.58|2675.88|2683.16|2675.46|33
1645335090000|2022-02-20 05:31:30|2683.53|2675.83|2686.74|2679.04|2686.74|2679.04|2683.44|2675.74|39
1645335100000|2022-02-20 05:31:40|2686.77|2679.07|2686.7|2679|2686.85|2679.15|2686.5|2678.8|34
1645335110000|2022-02-20 05:31:50|2686.68|2678.98|2686.92|2679.22|2687.06|2679.36|2686.36|2678.66|35
1645335120000|2022-02-20 05:32:00|2686.96|2679.26|2687.02|2679.32|2687.13|2679.43|2686.96|2679.26|32
1645335130000|2022-02-20 05:32:10|2687.03|2679.33|2686.49|2678.79|2687.04|2679.34|2686.05|2678.35|27
1645335140000|2022-02-20 05:32:20|2686.43|2678.73|2686.14|2678.44|2686.43|2678.73|2686.07|2678.37|31
1645335150000|2022-02-20 05:32:30|2686.13|2678.43|2686.14|2678.44|2686.14|2678.44|2686.06|2678.36|12
1645335160000|2022-02-20 05:32:40|2686.12|2678.42|2685.53|2677.83|2686.12|2678.42|2685.53|2677.83|33
1645335170000|2022-02-20 05:32:50|2685.51|2677.81|2685.05|2677.35|2685.58|2677.88|2684.97|2677.27|31
1645335180000|2022-02-20 05:33:00|2685.12|2677.42|2684.11|2676.41|2685.15|2677.45|2684.11|2676.41|35
1645335190000|2022-02-20 05:33:10|2683.99|2676.29|2684.97|2677.27|2685.01|2677.31|2683.62|2675.92|33
1645335200000|2022-02-20 05:33:20|2685.03|2677.33|2684.06|2676.36|2685.05|2677.35|2684.03|2676.33|34
1645335210000|2022-02-20 05:33:30|2684.02|2676.32|2684.95|2677.25|2684.95|2677.25|2683.73|2676.03|34
1645335220000|2022-02-20 05:33:40|2684.94|2677.24|2684.02|2676.32|2684.94|2677.24|2683.84|2676.14|29
1645335230000|2022-02-20 05:33:50|2684.21|2676.51|2684.94|2677.24|2685.03|2677.33|2684.21|2676.51|32
1645335240000|2022-02-20 05:34:00|2684.91|2677.21|2682.45|2674.75|2684.91|2677.21|2682.45|2674.75|30
1645335250000|2022-02-20 05:34:10|2682.42|2674.72|2683.37|2675.67|2683.39|2675.69|2682.4|2674.7|32
1645335260000|2022-02-20 05:34:20|2683.27|2675.57|2683.13|2675.43|2683.27|2675.57|2682.89|2675.19|34
1645335270000|2022-02-20 05:34:30|2683.2|2675.5|2683.38|2675.68|2683.38|2675.68|2682.94|2675.24|33
1645335280000|2022-02-20 05:34:40|2683.33|2675.63|2684.29|2676.59|2684.53|2676.83|2683.33|2675.63|35
1645335290000|2022-02-20 05:34:50|2684.07|2676.37|2683.36|2675.66|2684.07|2676.37|2683.35|2675.65|28
1645335300000|2022-02-20 05:35:00|2683.38|2675.68|2682.98|2675.28|2683.84|2676.14|2682.89|2675.19|34
1645335310000|2022-02-20 05:35:10|2683|2675.3|2682.8|2675.1|2683.01|2675.31|2682.53|2674.83|32
1645335320000|2022-02-20 05:35:20|2682.76|2675.06|2681|2673.3|2682.77|2675.07|2680.97|2673.27|33
1645335330000|2022-02-20 05:35:30|2680.98|2673.28|2681.07|2673.37|2681.35|2673.65|2680.77|2673.07|34
1645335340000|2022-02-20 05:35:40|2681.04|2673.34|2680.81|2673.11|2681.04|2673.34|2680.58|2672.88|35
1645335350000|2022-02-20 05:35:50|2680.89|2673.19|2681.07|2673.37|2681.18|2673.48|2680.89|2673.19|26
1645335360000|2022-02-20 05:36:00|2681.06|2673.36|2681.15|2673.45|2682.19|2674.49|2681.04|2673.34|32
1645335370000|2022-02-20 05:36:10|2680.34|2672.64|2680.12|2672.42|2680.5|2672.8|2680.04|2672.34|32
1645335380000|2022-02-20 05:36:20|2680.17|2672.47|2680.17|2672.47|2680.24|2672.54|2679.78|2672.08|30
1645335390000|2022-02-20 05:36:30|2680.29|2672.59|2680.05|2672.35|2680.54|2672.84|2679.97|2672.27|31
1645335400000|2022-02-20 05:36:40|2680.09|2672.39|2680.11|2672.41|2680.2|2672.5|2679.69|2671.99|31
1645335410000|2022-02-20 05:36:50|2680.08|2672.38|2681.08|2673.38|2681.18|2673.48|2679.29|2671.59|34
1645335420000|2022-02-20 05:37:00|2681.06|2673.36|2681.36|2673.66|2681.36|2673.66|2681.03|2673.33|28
1645335430000|2022-02-20 05:37:10|2681.33|2673.63|2682.68|2674.98|2682.68|2674.98|2681.33|2673.63|36
1645335440000|2022-02-20 05:37:20|2682.69|2674.99|2682.28|2674.58|2682.74|2675.04|2682.28|2674.58|28
1645335450000|2022-02-20 05:37:30|2682.17|2674.47|2682.02|2674.32|2682.17|2674.47|2681.41|2673.71|32
1645335460000|2022-02-20 05:37:40|2682.01|2674.31|2681.77|2674.07|2682.01|2674.31|2681.76|2674.06|26
1645335470000|2022-02-20 05:37:50|2681.51|2673.81|2682.04|2674.34|2682.05|2674.35|2681.34|2673.64|30
1645335480000|2022-02-20 05:38:00|2682.05|2674.35|2681.29|2673.59|2682.06|2674.36|2681.29|2673.59|21
1645335490000|2022-02-20 05:38:10|2681.26|2673.56|2680.74|2673.04|2681.26|2673.56|2680.74|2673.04|30
1645335500000|2022-02-20 05:38:20|2680.77|2673.07|2682.34|2674.64|2682.35|2674.65|2680.72|2673.02|29
1645335510000|2022-02-20 05:38:30|2682.33|2674.63|2683.09|2675.39|2683.63|2675.93|2682.33|2674.63|36
1645335520000|2022-02-20 05:38:40|2683.15|2675.45|2683.72|2676.02|2683.76|2676.06|2682.9|2675.2|34
1645335530000|2022-02-20 05:38:50|2683.65|2675.95|2684.6|2676.9|2684.6|2676.9|2683.65|2675.95|24
1645335540000|2022-02-20 05:39:00|2684.79|2677.09|2684.53|2676.83|2685.42|2677.72|2684.53|2676.83|31
1645335550000|2022-02-20 05:39:10|2684.39|2676.69|2685.05|2677.35|2685.11|2677.41|2684.39|2676.69|28
1645335560000|2022-02-20 05:39:20|2685.06|2677.36|2685.54|2677.84|2685.95|2678.25|2685.05|2677.35|35
1645335570000|2022-02-20 05:39:30|2685.59|2677.89|2685.66|2677.96|2685.8|2678.1|2685.37|2677.67|35
1645335580000|2022-02-20 05:39:40|2685.69|2677.99|2686.12|2678.42|2686.24|2678.54|2685.66|2677.96|30
1645335590000|2022-02-20 05:39:50|2686.06|2678.36|2686.19|2678.49|2686.22|2678.52|2686.06|2678.36|25
1645335600000|2022-02-20 05:40:00|2686.18|2678.48|2686.97|2679.27|2687.03|2679.33|2686.18|2678.48|28
1645335610000|2022-02-20 05:40:10|2686.98|2679.28|2687.05|2679.35|2687.52|2679.82|2686.02|2678.32|39
1645335620000|2022-02-20 05:40:20|2687.04|2679.34|2684.24|2676.54|2687.04|2679.34|2684.24|2676.54|33
1645335630000|2022-02-20 05:40:30|2684.18|2676.48|2683.7|2676|2684.35|2676.65|2683.63|2675.93|32
1645335640000|2022-02-20 05:40:40|2683.93|2676.23|2685.8|2678.1|2685.8|2678.1|2683.91|2676.21|32
1645335650000|2022-02-20 05:40:50|2685.58|2677.88|2686.34|2678.64|2686.34|2678.64|2685.15|2677.45|32
1645335660000|2022-02-20 05:41:00|2686.39|2678.69|2686.99|2679.29|2687.1|2679.4|2686.39|2678.69|29
1645335670000|2022-02-20 05:41:10|2686.96|2679.26|2687.5|2679.8|2687.99|2680.29|2686.92|2679.22|35
1645335680000|2022-02-20 05:41:20|2687.58|2679.88|2686.6|2678.9|2687.65|2679.95|2686.43|2678.73|32
1645335690000|2022-02-20 05:41:30|2686.59|2678.89|2687.05|2679.35|2687.34|2679.64|2686.59|2678.89|28
1645335700000|2022-02-20 05:41:40|2686.98|2679.28|2686.77|2679.07|2687.01|2679.31|2686.68|2678.98|23
1645335710000|2022-02-20 05:41:50|2686.75|2679.05|2686.76|2679.06|2686.79|2679.09|2686.62|2678.92|17
1645335720000|2022-02-20 05:42:00|2686.75|2679.05|2686.05|2678.35|2686.77|2679.07|2686.05|2678.35|27
1645335730000|2022-02-20 05:42:10|2686.06|2678.36|2685.61|2677.91|2686.13|2678.43|2685.61|2677.91|27
1645335740000|2022-02-20 05:42:20|2685.55|2677.85|2684.66|2676.96|2685.63|2677.93|2683.69|2675.99|20
1645335750000|2022-02-20 05:42:30|2684.67|2676.97|2683.52|2675.82|2685.22|2677.52|2682.94|2675.24|34
1645335760000|2022-02-20 05:42:40|2683.53|2675.83|2683.51|2675.81|2683.79|2676.09|2683.47|2675.77|33
1645335770000|2022-02-20 05:42:50|2683.52|2675.82|2683.29|2675.59|2683.66|2675.96|2683.2|2675.5|19
1645335780000|2022-02-20 05:43:00|2683.24|2675.54|2682.8|2675.1|2683.26|2675.56|2682.68|2674.98|18
1645335790000|2022-02-20 05:43:10|2682.81|2675.11|2684.57|2676.87|2684.57|2676.87|2682.76|2675.06|19
1645335800000|2022-02-20 05:43:20|2684.55|2676.85|2683.82|2676.12|2684.57|2676.87|2683.74|2676.04|35
1645335810000|2022-02-20 05:43:30|2683.85|2676.15|2682.71|2675.01|2684.14|2676.44|2682.71|2675.01|23
1645335820000|2022-02-20 05:43:40|2682.67|2674.97|2682.5|2674.8|2682.72|2675.02|2682.4|2674.7|32
1645335830000|2022-02-20 05:43:50|2682.52|2674.82|2684.08|2676.38|2684.08|2676.38|2682.51|2674.81|26
1645335840000|2022-02-20 05:44:00|2684.06|2676.36|2683.61|2675.91|2684.15|2676.45|2683.49|2675.79|26
1645335850000|2022-02-20 05:44:10|2683.54|2675.84|2681.95|2674.25|2683.63|2675.93|2681.72|2674.02|34
1645335860000|2022-02-20 05:44:20|2681.9|2674.2|2681.66|2673.96|2681.9|2674.2|2681.41|2673.71|21
1645335870000|2022-02-20 05:44:30|2681.67|2673.97|2681.69|2673.99|2682.15|2674.45|2681.67|2673.97|26
1645335880000|2022-02-20 05:44:40|2681.68|2673.98|2681.6|2673.9|2681.68|2673.98|2681.54|2673.84|28
1645335890000|2022-02-20 05:44:50|2681.65|2673.95|2681.41|2673.71|2681.65|2673.95|2681.4|2673.7|15
1645335900000|2022-02-20 05:45:00|2681.22|2673.52|2681.41|2673.71|2681.48|2673.78|2681.12|2673.42|37
1645335910000|2022-02-20 05:45:10|2681.42|2673.72|2681.61|2673.91|2681.64|2673.94|2681.42|2673.72|20
1645335920000|2022-02-20 05:45:20|2681.64|2673.94|2681.34|2673.64|2681.67|2673.97|2681.2|2673.5|30
1645335930000|2022-02-20 05:45:30|2681.31|2673.61|2682.82|2675.12|2682.82|2675.12|2681.25|2673.55|25
1645335940000|2022-02-20 05:45:40|2682.81|2675.11|2683.55|2675.85|2683.55|2675.85|2682.81|2675.11|29
1645335950000|2022-02-20 05:45:50|2683.56|2675.86|2683.64|2675.94|2683.65|2675.95|2683.49|2675.79|33
1645335960000|2022-02-20 05:46:00|2683.63|2675.93|2683.69|2675.99|2683.83|2676.13|2683.63|2675.93|25
1645335970000|2022-02-20 05:46:10|2683.62|2675.92|2683.68|2675.98|2683.72|2676.02|2683.62|2675.92|22
1645335980000|2022-02-20 05:46:20|2683.74|2676.04|2684.4|2676.7|2684.85|2677.15|2683.69|2675.99|27
1645335990000|2022-02-20 05:46:30|2684.46|2676.76|2684.29|2676.59|2684.46|2676.76|2684.27|2676.57|21
1645336000000|2022-02-20 05:46:40|2684.31|2676.61|2684.27|2676.57|2684.31|2676.61|2684.23|2676.53|19
1645336010000|2022-02-20 05:46:50|2684.29|2676.59|2684.37|2676.67|2684.37|2676.67|2684.28|2676.58|19
1645336020000|2022-02-20 05:47:00|2684.34|2676.64|2684.33|2676.63|2684.37|2676.67|2684.26|2676.56|22
1645336030000|2022-02-20 05:47:10|2684.29|2676.59|2684.83|2677.13|2684.87|2677.17|2684.29|2676.59|24
1645336040000|2022-02-20 05:47:20|2684.84|2677.14|2684.99|2677.29|2684.99|2677.29|2684.83|2677.13|26
1645336050000|2022-02-20 05:47:30|2684.98|2677.28|2684.13|2676.43|2685.01|2677.31|2683.98|2676.28|29
1645336060000|2022-02-20 05:47:40|2683.99|2676.29|2683.05|2675.35|2683.99|2676.29|2683.04|2675.34|30
1645336070000|2022-02-20 05:47:50|2683.06|2675.36|2682.47|2674.77|2683.06|2675.36|2682.12|2674.42|22
1645336080000|2022-02-20 05:48:00|2682.52|2674.82|2681.76|2674.06|2683.07|2675.37|2681.76|2674.06|29
1645336090000|2022-02-20 05:48:10|2681.78|2674.08|2681.85|2674.15|2681.94|2674.24|2681.78|2674.08|27
1645336100000|2022-02-20 05:48:20|2681.86|2674.16|2681.89|2674.19|2681.94|2674.24|2681.72|2674.02|23
1645336110000|2022-02-20 05:48:30|2681.84|2674.14|2680.66|2672.96|2681.89|2674.19|2680.66|2672.96|34
1645336120000|2022-02-20 05:48:40|2680.63|2672.93|2679.83|2672.13|2680.69|2672.99|2678.97|2671.27|38
1645336130000|2022-02-20 05:48:50|2679.84|2672.14|2679.07|2671.37|2679.85|2672.15|2678.16|2670.46|28
1645336140000|2022-02-20 05:49:00|2679.04|2671.34|2678.13|2670.43|2679.04|2671.34|2678.02|2670.32|36
1645336150000|2022-02-20 05:49:10|2678.05|2670.35|2674.18|2666.48|2678.09|2670.39|2673.72|2666.02|34
1645336160000|2022-02-20 05:49:20|2674.11|2666.41|2677.62|2669.92|2677.76|2670.06|2674.11|2666.41|36
1645336170000|2022-02-20 05:49:30|2677.43|2669.73|2676.77|2669.07|2677.45|2669.75|2675.22|2667.52|37
1645336180000|2022-02-20 05:49:40|2677.18|2669.48|2678.46|2670.76|2678.53|2670.83|2677.18|2669.48|31
1645336190000|2022-02-20 05:49:50|2678.44|2670.74|2675.83|2668.13|2678.44|2670.74|2675.76|2668.06|32
1645336200000|2022-02-20 05:50:00|2675.97|2668.27|2675.68|2667.98|2676.32|2668.62|2675.05|2667.35|35
1645336210000|2022-02-20 05:50:10|2675.74|2668.04|2675.46|2667.76|2675.75|2668.05|2673.97|2666.27|31
1645336220000|2022-02-20 05:50:20|2675.39|2667.69|2675.12|2667.42|2675.53|2667.83|2675.1|2667.4|31
1645336230000|2022-02-20 05:50:30|2675.06|2667.36|2670.75|2663.05|2675.06|2667.36|2670.43|2662.73|38
1645336240000|2022-02-20 05:50:40|2669.92|2662.22|2673.99|2666.29|2673.99|2666.29|2669.79|2662.09|37
1645336250000|2022-02-20 05:50:50|2673.84|2666.14|2670.07|2662.37|2673.84|2666.14|2669.09|2661.39|40
1645336260000|2022-02-20 05:51:00|2670.11|2662.41|2673.7|2666|2673.7|2666|2670.11|2662.41|40
1645336270000|2022-02-20 05:51:10|2673.97|2666.27|2672.7|2665|2673.97|2666.27|2672.46|2664.76|38
1645336280000|2022-02-20 05:51:20|2672.26|2664.56|2670.21|2662.51|2672.29|2664.59|2670.04|2662.34|40
1645336290000|2022-02-20 05:51:30|2670.28|2662.58|2669.14|2661.44|2670.28|2662.58|2668.69|2660.99|37
1645336300000|2022-02-20 05:51:40|2669.16|2661.46|2669.7|2662|2670.33|2662.63|2668.96|2661.26|32
1645336310000|2022-02-20 05:51:50|2669.69|2661.99|2669.42|2661.72|2669.77|2662.07|2669.31|2661.61|34
1645336320000|2022-02-20 05:52:00|2669.41|2661.71|2670.16|2662.46|2671.01|2663.31|2669.41|2661.71|36
1645336330000|2022-02-20 05:52:10|2670.09|2662.39|2668.37|2660.67|2670.14|2662.44|2667.83|2660.13|37
1645336340000|2022-02-20 05:52:20|2668.58|2660.88|2668.81|2661.11|2669|2661.3|2668.54|2660.84|38
1645336350000|2022-02-20 05:52:30|2668.74|2661.04|2667.66|2659.96|2668.74|2661.04|2666.46|2658.76|34
1645336360000|2022-02-20 05:52:40|2667.39|2659.69|2668.07|2660.37|2668.56|2660.86|2667.26|2659.56|38
1645336370000|2022-02-20 05:52:50|2668.03|2660.33|2670.07|2662.37|2670.22|2662.52|2667.9|2660.2|40
1645336380000|2022-02-20 05:53:00|2670.54|2662.84|2672|2664.3|2672.86|2665.16|2670.54|2662.84|34
1645336390000|2022-02-20 05:53:10|2671.95|2664.25|2671.65|2663.95|2672.88|2665.18|2671.56|2663.86|38
1645336400000|2022-02-20 05:53:20|2671.64|2663.94|2670.18|2662.48|2671.64|2663.94|2670.04|2662.34|33
1645336410000|2022-02-20 05:53:30|2670.19|2662.49|2669.74|2662.04|2670.88|2663.18|2669.56|2661.86|37
1645336420000|2022-02-20 05:53:40|2669.75|2662.05|2669.74|2662.04|2669.85|2662.15|2669.68|2661.98|21
1645336430000|2022-02-20 05:53:50|2669.75|2662.05|2669.47|2661.77|2670.27|2662.57|2669.47|2661.77|34
1645336440000|2022-02-20 05:54:00|2669.4|2661.7|2669.34|2661.64|2669.56|2661.86|2669|2661.3|34
1645336450000|2022-02-20 05:54:10|2669.06|2661.36|2667.9|2660.2|2669.06|2661.36|2667.9|2660.2|37
1645336460000|2022-02-20 05:54:20|2667.84|2660.14|2664.69|2656.99|2667.9|2660.2|2664.69|2656.99|35
1645336470000|2022-02-20 05:54:30|2664.73|2657.03|2664.1|2656.4|2664.73|2657.03|2663.77|2656.07|36
1645336480000|2022-02-20 05:54:40|2664.01|2656.31|2661.19|2653.49|2664.01|2656.31|2661.06|2653.36|40
1645336490000|2022-02-20 05:54:50|2661.13|2653.43|2662.27|2654.57|2664.56|2656.86|2661.04|2653.34|40
1645336500000|2022-02-20 05:55:00|2661.88|2654.18|2665.24|2657.54|2665.24|2657.54|2661.4|2653.7|38
1645336510000|2022-02-20 05:55:10|2665.15|2657.45|2667.31|2659.61|2667.41|2659.71|2663.84|2656.14|39
1645336520000|2022-02-20 05:55:20|2667.27|2659.57|2667.02|2659.32|2668.28|2660.58|2666.94|2659.24|38
1645336530000|2022-02-20 05:55:30|2666.96|2659.26|2666.61|2658.91|2667.19|2659.49|2666.52|2658.82|35
1645336540000|2022-02-20 05:55:40|2666.63|2658.93|2665.91|2658.21|2666.93|2659.23|2665.88|2658.18|35
1645336550000|2022-02-20 05:55:50|2665.9|2658.2|2665.8|2658.1|2665.98|2658.28|2665.79|2658.09|30
1645336560000|2022-02-20 05:56:00|2665.2|2657.5|2664.58|2656.88|2665.2|2657.5|2663.44|2655.74|40
1645336570000|2022-02-20 05:56:10|2664.76|2657.06|2666.37|2658.67|2666.39|2658.69|2664.63|2656.93|38
1645336580000|2022-02-20 05:56:20|2666.38|2658.68|2666.29|2658.59|2667.15|2659.45|2666.19|2658.49|31
1645336590000|2022-02-20 05:56:30|2666.3|2658.6|2667|2659.3|2667.1|2659.4|2666.28|2658.58|27
1645336600000|2022-02-20 05:56:40|2667.01|2659.31|2668.03|2660.33|2668.03|2660.33|2667.01|2659.31|30
1645336610000|2022-02-20 05:56:50|2668.13|2660.43|2668.57|2660.87|2668.84|2661.14|2668.13|2660.43|27
1645336620000|2022-02-20 05:57:00|2668.43|2660.73|2666.45|2658.75|2668.43|2660.73|2666.45|2658.75|31
1645336630000|2022-02-20 05:57:10|2666.48|2658.78|2665.5|2657.8|2666.5|2658.8|2665.49|2657.79|29
1645336640000|2022-02-20 05:57:20|2665.51|2657.81|2664.81|2657.11|2665.51|2657.81|2664.7|2657|32
1645336650000|2022-02-20 05:57:30|2664.8|2657.1|2665.06|2657.36|2666.19|2658.49|2664.74|2657.04|31
1645336660000|2022-02-20 05:57:40|2665.05|2657.35|2664.84|2657.14|2665.21|2657.51|2664.82|2657.12|29
1645336670000|2022-02-20 05:57:50|2664.83|2657.13|2665.17|2657.47|2665.49|2657.79|2664.77|2657.07|30
1645336680000|2022-02-20 05:58:00|2665.12|2657.42|2665.09|2657.39|2665.12|2657.42|2664.91|2657.21|28
1645336690000|2022-02-20 05:58:10|2665.07|2657.37|2666.18|2658.48|2666.18|2658.48|2665.04|2657.34|32
1645336700000|2022-02-20 05:58:20|2666.15|2658.45|2665.53|2657.83|2666.43|2658.73|2665.12|2657.42|33
1645336710000|2022-02-20 05:58:30|2665.66|2657.96|2666.29|2658.59|2666.46|2658.76|2665.63|2657.93|37
1645336720000|2022-02-20 05:58:40|2666.14|2658.44|2666.4|2658.7|2666.4|2658.7|2665.63|2657.93|35
1645336730000|2022-02-20 05:58:50|2666.12|2658.42|2663.98|2656.28|2666.12|2658.42|2663.96|2656.26|34
1645336740000|2022-02-20 05:59:00|2663.83|2656.13|2663.53|2655.83|2663.83|2656.13|2663.04|2655.34|34
1645336750000|2022-02-20 05:59:10|2663.54|2655.84|2661.83|2654.13|2663.56|2655.86|2661.83|2654.13|37
1645336760000|2022-02-20 05:59:20|2661.47|2653.77|2662.86|2655.16|2662.96|2655.26|2660.82|2653.12|33
1645336770000|2022-02-20 05:59:30|2662.57|2654.87|2663.55|2655.85|2663.72|2656.02|2662.43|2654.73|35
1645336780000|2022-02-20 05:59:40|2663.37|2655.67|2662.55|2654.85|2663.37|2655.67|2662.52|2654.82|31
1645336790000|2022-02-20 05:59:50|2662.59|2654.89|2662.05|2654.35|2662.59|2654.89|2661.77|2654.07|35
1645336800000|2022-02-20 06:00:00|2662.01|2654.31|2662.53|2654.83|2663.2|2655.5|2661.68|2653.98|35
1645336810000|2022-02-20 06:00:10|2662.43|2654.73|2663.95|2656.25|2664.54|2656.84|2662.34|2654.64|37
1645336820000|2022-02-20 06:00:20|2664.01|2656.31|2663.83|2656.13|2664.01|2656.31|2663.47|2655.77|30
1645336830000|2022-02-20 06:00:30|2663.85|2656.15|2665.34|2657.64|2665.4|2657.7|2663.85|2656.15|37
1645336840000|2022-02-20 06:00:40|2665.57|2657.87|2665.8|2658.1|2666.32|2658.62|2665.51|2657.81|36
1645336850000|2022-02-20 06:00:50|2665.5|2657.8|2663.89|2656.19|2665.5|2657.8|2663.84|2656.14|35
1645336860000|2022-02-20 06:01:00|2663.91|2656.21|2665.53|2657.83|2665.6|2657.9|2663.83|2656.13|35
1645336870000|2022-02-20 06:01:10|2665.57|2657.87|2665.53|2657.83|2665.76|2658.06|2664.94|2657.24|36
1645336880000|2022-02-20 06:01:20|2665.35|2657.65|2665.97|2658.27|2665.97|2658.27|2665.3|2657.6|30
1645336890000|2022-02-20 06:01:30|2666|2658.3|2665.58|2657.88|2666|2658.3|2665.44|2657.74|31
1645336900000|2022-02-20 06:01:40|2665.44|2657.74|2665.2|2657.5|2665.54|2657.84|2665.2|2657.5|32
1645336910000|2022-02-20 06:01:50|2665.02|2657.32|2665.96|2658.26|2665.96|2658.26|2664.89|2657.19|33
1645336920000|2022-02-20 06:02:00|2665.97|2658.27|2666.41|2658.71|2666.64|2658.94|2665.97|2658.27|36
1645336930000|2022-02-20 06:02:10|2666.46|2658.76|2666.46|2658.76|2666.54|2658.84|2666.19|2658.49|33
1645336940000|2022-02-20 06:02:20|2666.96|2659.26|2667.52|2659.82|2667.52|2659.82|2666.96|2659.26|31
1645336950000|2022-02-20 06:02:30|2667.53|2659.83|2668.71|2661.01|2669.38|2661.68|2667.32|2659.62|39
1645336960000|2022-02-20 06:02:40|2668.89|2661.19|2669.21|2661.51|2669.34|2661.64|2668.85|2661.15|31
1645336970000|2022-02-20 06:02:50|2669.27|2661.57|2668.52|2660.82|2669.96|2662.26|2668.33|2660.63|34
1645336980000|2022-02-20 06:03:00|2668.45|2660.75|2669.17|2661.47|2669.36|2661.66|2668.27|2660.57|34
1645336990000|2022-02-20 06:03:10|2669.04|2661.34|2670.41|2662.71|2670.41|2662.71|2668.11|2660.41|36
1645337000000|2022-02-20 06:03:20|2671.05|2663.35|2668.61|2660.91|2671.05|2663.35|2668.59|2660.89|38
1645337010000|2022-02-20 06:03:30|2668.62|2660.92|2667.94|2660.24|2668.62|2660.92|2667.94|2660.24|31
1645337020000|2022-02-20 06:03:40|2667.92|2660.22|2667.34|2659.64|2667.92|2660.22|2667.09|2659.39|38
1645337030000|2022-02-20 06:03:50|2667.32|2659.62|2667.07|2659.37|2667.32|2659.62|2666.99|2659.29|27
1645337040000|2022-02-20 06:04:00|2666.19|2658.49|2666.74|2659.04|2666.91|2659.21|2665.38|2657.68|37
1645337050000|2022-02-20 06:04:10|2666.77|2659.07|2666.66|2658.96|2667.32|2659.62|2666.65|2658.95|34
1645337060000|2022-02-20 06:04:20|2666.67|2658.97|2666.94|2659.24|2667.51|2659.81|2666.59|2658.89|37
1645337070000|2022-02-20 06:04:30|2666.88|2659.18|2666.47|2658.77|2666.88|2659.18|2666.29|2658.59|29
1645337080000|2022-02-20 06:04:40|2666.46|2658.76|2666.32|2658.62|2666.62|2658.92|2666.27|2658.57|31
1645337090000|2022-02-20 06:04:50|2666.36|2658.66|2665.45|2657.75|2666.36|2658.66|2665.45|2657.75|33
1645337100000|2022-02-20 06:05:00|2665.46|2657.76|2663.36|2655.66|2665.48|2657.78|2663.23|2655.53|32
1645337110000|2022-02-20 06:05:10|2663.42|2655.72|2663.41|2655.71|2663.75|2656.05|2662.46|2654.76|32
1645337120000|2022-02-20 06:05:20|2663.51|2655.81|2664.87|2657.17|2665.48|2657.78|2663.47|2655.77|35
1645337130000|2022-02-20 06:05:30|2664.78|2657.08|2664.39|2656.69|2664.8|2657.1|2664.13|2656.43|35
1645337140000|2022-02-20 06:05:40|2664.41|2656.71|2664.89|2657.19|2665.1|2657.4|2664.41|2656.71|28
1645337150000|2022-02-20 06:05:50|2664.72|2657.02|2665.02|2657.32|2665.02|2657.32|2664.57|2656.87|25
1645337160000|2022-02-20 06:06:00|2665.04|2657.34|2665.44|2657.74|2666.04|2658.34|2665.04|2657.34|34
1645337170000|2022-02-20 06:06:10|2665.43|2657.73|2666.61|2658.91|2666.84|2659.14|2665.43|2657.73|31
1645337180000|2022-02-20 06:06:20|2666.65|2658.95|2666.33|2658.63|2666.81|2659.11|2666.33|2658.63|39
1645337190000|2022-02-20 06:06:30|2666.32|2658.62|2666.35|2658.65|2666.35|2658.65|2665.91|2658.21|30
1645337200000|2022-02-20 06:06:40|2666.34|2658.64|2667.59|2659.89|2667.61|2659.91|2666.28|2658.58|29
1645337210000|2022-02-20 06:06:50|2667.6|2659.9|2667.79|2660.09|2667.89|2660.19|2667.1|2659.4|32
1645337220000|2022-02-20 06:07:00|2667.82|2660.12|2668.98|2661.28|2668.98|2661.28|2667.82|2660.12|38
1645337230000|2022-02-20 06:07:10|2668.97|2661.27|2667.14|2659.44|2669.07|2661.37|2667.14|2659.44|35
1645337240000|2022-02-20 06:07:20|2667.13|2659.43|2666.56|2658.86|2667.16|2659.46|2666.31|2658.61|30
1645337250000|2022-02-20 06:07:30|2666.51|2658.81|2665.11|2657.41|2666.53|2658.83|2665.04|2657.34|35
1645337260000|2022-02-20 06:07:40|2665.06|2657.36|2664.75|2657.05|2665.07|2657.37|2664.52|2656.82|33
1645337270000|2022-02-20 06:07:50|2664.6|2656.9|2663.62|2655.92|2664.6|2656.9|2663.62|2655.92|32
1645337280000|2022-02-20 06:08:00|2663.61|2655.91|2663.47|2655.77|2663.75|2656.05|2663.47|2655.77|29
1645337290000|2022-02-20 06:08:10|2663.41|2655.71|2663.95|2656.25|2664.05|2656.35|2663.39|2655.69|34
1645337300000|2022-02-20 06:08:20|2663.96|2656.26|2664.16|2656.46|2664.22|2656.52|2663.9|2656.2|29
1645337310000|2022-02-20 06:08:30|2664.13|2656.43|2664.01|2656.31|2664.2|2656.5|2663.99|2656.29|27
1645337320000|2022-02-20 06:08:40|2664.04|2656.34|2664.29|2656.59|2664.54|2656.84|2664.04|2656.34|30
1645337330000|2022-02-20 06:08:50|2664.14|2656.44|2662.74|2655.04|2664.14|2656.44|2662.2|2654.5|35
1645337340000|2022-02-20 06:09:00|2662.49|2654.79|2661.78|2654.08|2662.76|2655.06|2661.78|2654.08|33
1645337350000|2022-02-20 06:09:10|2661.83|2654.13|2661.29|2653.59|2661.88|2654.18|2661.29|2653.59|35
1645337360000|2022-02-20 06:09:20|2661.18|2653.48|2659.13|2651.43|2661.18|2653.48|2659.12|2651.42|35
1645337370000|2022-02-20 06:09:30|2659.17|2651.47|2660.33|2652.63|2660.65|2652.95|2659.17|2651.47|35
1645337380000|2022-02-20 06:09:40|2660.34|2652.64|2659.37|2651.67|2660.34|2652.64|2659.13|2651.43|31
1645337390000|2022-02-20 06:09:50|2659.4|2651.7|2660.03|2652.33|2660.16|2652.46|2659.4|2651.7|29
1645337400000|2022-02-20 06:10:00|2659.91|2652.21|2659.46|2651.76|2659.91|2652.21|2659.46|2651.76|33
1645337410000|2022-02-20 06:10:10|2659.42|2651.72|2658.99|2651.29|2659.46|2651.76|2658.71|2651.01|33
1645337420000|2022-02-20 06:10:20|2658.96|2651.26|2657.11|2649.41|2658.96|2651.26|2656.88|2649.18|34
1645337430000|2022-02-20 06:10:30|2657.29|2649.59|2652|2644.3|2657.65|2649.95|2652|2644.3|40
1645337440000|2022-02-20 06:10:40|2652.07|2644.37|2652.44|2644.74|2652.53|2644.83|2649.61|2641.91|39
1645337450000|2022-02-20 06:10:50|2652.41|2644.71|2651.6|2643.9|2652.51|2644.81|2649.47|2641.77|40
1645337460000|2022-02-20 06:11:00|2651.66|2643.96|2652.27|2644.57|2654.67|2646.97|2651.66|2643.96|37
1645337470000|2022-02-20 06:11:10|2652.03|2644.33|2649.14|2641.44|2652.03|2644.33|2648.8|2641.1|37
1645337480000|2022-02-20 06:11:20|2649.39|2641.69|2645.35|2637.65|2650.36|2642.66|2645.35|2637.65|38
1645337490000|2022-02-20 06:11:30|2645.2|2637.5|2648.43|2640.73|2648.43|2640.73|2645|2637.3|40
1645337500000|2022-02-20 06:11:40|2648.4|2640.7|2645.38|2637.68|2648.58|2640.88|2645.27|2637.57|38
1645337510000|2022-02-20 06:11:50|2645.49|2637.79|2646.02|2638.32|2646.02|2638.32|2644.62|2636.92|38
1645337520000|2022-02-20 06:12:00|2645.97|2638.27|2644.74|2637.04|2646.19|2638.49|2644.73|2637.03|39
1645337530000|2022-02-20 06:12:10|2644.57|2636.87|2640.98|2633.28|2644.97|2637.27|2640.98|2633.28|38
1645337540000|2022-02-20 06:12:20|2640.87|2633.17|2636.89|2629.19|2640.87|2633.17|2633.69|2625.99|40
1645337550000|2022-02-20 06:12:30|2636.78|2629.08|2627.55|2619.85|2636.78|2629.08|2627.12|2619.42|40
1645337560000|2022-02-20 06:12:40|2627.04|2619.34|2628.57|2620.87|2632.36|2624.66|2627.04|2619.34|39
1645337570000|2022-02-20 06:12:50|2628.82|2621.12|2633.58|2625.88|2633.64|2625.94|2628.82|2621.12|39
1645337580000|2022-02-20 06:13:00|2633.67|2625.97|2635.05|2627.35|2637.3|2629.6|2633.48|2625.78|40
1645337590000|2022-02-20 06:13:10|2635.04|2627.34|2636.54|2628.84|2636.94|2629.24|2634.18|2626.48|39
1645337600000|2022-02-20 06:13:20|2636.55|2628.85|2637.57|2629.87|2637.86|2630.16|2634.23|2626.53|38
1645337610000|2022-02-20 06:13:30|2637.53|2629.83|2640.49|2632.79|2640.49|2632.79|2637.28|2629.58|40
1645337620000|2022-02-20 06:13:40|2640.68|2632.98|2637.34|2629.64|2641.34|2633.64|2636.7|2629|39
1645337630000|2022-02-20 06:13:50|2637.18|2629.48|2641|2633.3|2641.04|2633.34|2637.18|2629.48|38
1645337640000|2022-02-20 06:14:00|2641.01|2633.31|2643.12|2635.42|2643.44|2635.74|2641.01|2633.31|39
1645337650000|2022-02-20 06:14:10|2642.95|2635.25|2640.75|2633.05|2645.49|2637.79|2640.75|2633.05|37
1645337660000|2022-02-20 06:14:20|2639.92|2632.22|2642.55|2634.85|2643.13|2635.43|2639.84|2632.14|39
1645337670000|2022-02-20 06:14:30|2642.48|2634.78|2642.98|2635.28|2643.27|2635.57|2642.48|2634.78|35
1645337680000|2022-02-20 06:14:40|2643.07|2635.37|2642.8|2635.1|2643.76|2636.06|2642.78|2635.08|36
1645337690000|2022-02-20 06:14:50|2642.71|2635.01|2641.6|2633.9|2642.71|2635.01|2641.56|2633.86|38
1645337700000|2022-02-20 06:15:00|2641.61|2633.91|2639.96|2632.26|2641.7|2634|2639.26|2631.56|38
1645337710000|2022-02-20 06:15:10|2639.94|2632.24|2638.4|2630.7|2640.08|2632.38|2638.3|2630.6|39
1645337720000|2022-02-20 06:15:20|2637.85|2630.15|2637.53|2629.83|2637.95|2630.25|2634.73|2627.03|39
1645337730000|2022-02-20 06:15:30|2637.82|2630.12|2635.9|2628.2|2637.82|2630.12|2635.26|2627.56|35
1645337740000|2022-02-20 06:15:40|2635.96|2628.26|2635.96|2628.26|2636.07|2628.37|2634.87|2627.17|38
1645337750000|2022-02-20 06:15:50|2636.02|2628.32|2639.26|2631.56|2639.26|2631.56|2635.85|2628.15|38
1645337760000|2022-02-20 06:16:00|2639.05|2631.35|2640.86|2633.16|2640.89|2633.19|2639.03|2631.33|35
1645337770000|2022-02-20 06:16:10|2640.8|2633.1|2644.69|2636.99|2644.99|2637.29|2640.8|2633.1|38
1645337780000|2022-02-20 06:16:20|2644.64|2636.94|2640.36|2632.66|2644.73|2637.03|2639.62|2631.92|40
1645337790000|2022-02-20 06:16:30|2640.44|2632.74|2638.07|2630.37|2640.93|2633.23|2638.07|2630.37|40
1645337800000|2022-02-20 06:16:40|2638.19|2630.49|2638.64|2630.94|2638.68|2630.98|2637.9|2630.2|38
1645337810000|2022-02-20 06:16:50|2638.55|2630.85|2638.45|2630.75|2638.86|2631.16|2637.98|2630.28|35
1645337820000|2022-02-20 06:17:00|2638.47|2630.77|2639.66|2631.96|2640.02|2632.32|2638.47|2630.77|36
1645337830000|2022-02-20 06:17:10|2639.65|2631.95|2641.15|2633.45|2641.67|2633.97|2639.65|2631.95|38
1645337840000|2022-02-20 06:17:20|2640.85|2633.15|2639.98|2632.28|2641.47|2633.77|2639.92|2632.22|37
1645337850000|2022-02-20 06:17:30|2639.85|2632.15|2639.85|2632.15|2640.12|2632.42|2637.92|2630.22|37
1645337860000|2022-02-20 06:17:40|2639.91|2632.21|2639|2631.3|2639.99|2632.29|2638.34|2630.64|38
1645337870000|2022-02-20 06:17:50|2638.99|2631.29|2637.41|2629.71|2638.99|2631.29|2636.48|2628.78|39
1645337880000|2022-02-20 06:18:00|2637.76|2630.06|2637.26|2629.56|2638.7|2631|2637.19|2629.49|35
1645337890000|2022-02-20 06:18:10|2637.33|2629.63|2635.95|2628.25|2637.43|2629.73|2635.95|2628.25|36
1645337900000|2022-02-20 06:18:20|2635.57|2627.87|2634.87|2627.17|2635.57|2627.87|2634.31|2626.61|39
1645337910000|2022-02-20 06:18:30|2634.65|2626.95|2636.11|2628.41|2636.11|2628.41|2633.25|2625.55|38
1645337920000|2022-02-20 06:18:40|2636.46|2628.76|2637.7|2630|2637.7|2630|2636.46|2628.76|39
1645337930000|2022-02-20 06:18:50|2637.79|2630.09|2640.77|2633.07|2640.77|2633.07|2637.74|2630.04|40
1645337940000|2022-02-20 06:19:00|2640.92|2633.22|2641.77|2634.07|2642.01|2634.31|2640.52|2632.82|38
1645337950000|2022-02-20 06:19:10|2641.76|2634.06|2641.6|2633.9|2641.91|2634.21|2641.22|2633.52|34
1645337960000|2022-02-20 06:19:20|2641.7|2634|2642.02|2634.32|2642.06|2634.36|2641.51|2633.81|25
1645337970000|2022-02-20 06:19:30|2642.03|2634.33|2643|2635.3|2643|2635.3|2641.96|2634.26|37
1645337980000|2022-02-20 06:19:40|2643.11|2635.41|2642.83|2635.13|2643.14|2635.44|2642.51|2634.81|37
1645337990000|2022-02-20 06:19:50|2642.79|2635.09|2643.03|2635.33|2643.4|2635.7|2642.75|2635.05|34
1645338000000|2022-02-20 06:20:00|2643.02|2635.32|2643.36|2635.66|2643.36|2635.66|2643.02|2635.32|31
1645338010000|2022-02-20 06:20:10|2643.39|2635.69|2644.04|2636.34|2644.85|2637.15|2643.39|2635.69|37
1645338020000|2022-02-20 06:20:20|2643.83|2636.13|2641.16|2633.46|2643.83|2636.13|2641.16|2633.46|35
1645338030000|2022-02-20 06:20:30|2640.88|2633.18|2643.56|2635.86|2643.76|2636.06|2640.74|2633.04|37
1645338040000|2022-02-20 06:20:40|2642.82|2635.12|2643.89|2636.19|2643.89|2636.19|2642.11|2634.41|37
1645338050000|2022-02-20 06:20:50|2643.68|2635.98|2644.36|2636.66|2644.37|2636.67|2643.62|2635.92|38
1645338060000|2022-02-20 06:21:00|2644.2|2636.5|2644.6|2636.9|2644.93|2637.23|2644.19|2636.49|40
1645338070000|2022-02-20 06:21:10|2644.59|2636.89|2642.88|2635.18|2644.6|2636.9|2642.88|2635.18|35
1645338080000|2022-02-20 06:21:20|2642.9|2635.2|2643.94|2636.24|2644.5|2636.8|2642.9|2635.2|35
1645338090000|2022-02-20 06:21:30|2643.95|2636.25|2644.11|2636.41|2644.4|2636.7|2643.62|2635.92|35
1645338100000|2022-02-20 06:21:40|2644.12|2636.42|2643.78|2636.08|2644.15|2636.45|2643.57|2635.87|35
1645338110000|2022-02-20 06:21:50|2643.82|2636.12|2643.94|2636.24|2644.21|2636.51|2643.82|2636.12|27
1645338120000|2022-02-20 06:22:00|2643.92|2636.22|2643.39|2635.69|2643.95|2636.25|2643.38|2635.68|35
1645338130000|2022-02-20 06:22:10|2643.38|2635.68|2643.67|2635.97|2643.88|2636.18|2643.36|2635.66|35
1645338140000|2022-02-20 06:22:20|2643.5|2635.8|2643.91|2636.21|2644.01|2636.31|2643.5|2635.8|29
1645338150000|2022-02-20 06:22:30|2643.89|2636.19|2644.59|2636.89|2644.59|2636.89|2643.75|2636.05|28
1645338160000|2022-02-20 06:22:40|2644.7|2637|2644.45|2636.75|2644.7|2637|2643.89|2636.19|33
1645338170000|2022-02-20 06:22:50|2644.55|2636.85|2644.75|2637.05|2644.75|2637.05|2644.21|2636.51|36
1645338180000|2022-02-20 06:23:00|2644.9|2637.2|2644.82|2637.12|2644.9|2637.2|2644.38|2636.68|37
1645338190000|2022-02-20 06:23:10|2644.87|2637.17|2644.85|2637.15|2645.52|2637.82|2644.74|2637.04|36
1645338200000|2022-02-20 06:23:20|2644.95|2637.25|2644.94|2637.24|2644.98|2637.28|2644.7|2637|25
1645338210000|2022-02-20 06:23:30|2644.91|2637.21|2643.4|2635.7|2645.05|2637.35|2643.4|2635.7|35
1645338220000|2022-02-20 06:23:40|2643.16|2635.46|2644.03|2636.33|2644.28|2636.58|2642.5|2634.8|33
1645338230000|2022-02-20 06:23:50|2643.97|2636.27|2642.95|2635.25|2644.04|2636.34|2642.94|2635.24|33
1645338240000|2022-02-20 06:24:00|2643.01|2635.31|2641.95|2634.25|2643.01|2635.31|2641.95|2634.25|25
1645338250000|2022-02-20 06:24:10|2641.88|2634.18|2641.64|2633.94|2642.35|2634.65|2641.4|2633.7|40
1645338260000|2022-02-20 06:24:20|2641.72|2634.02|2641.22|2633.52|2641.79|2634.09|2641.22|2633.52|36
1645338270000|2022-02-20 06:24:30|2641.13|2633.43|2641.71|2634.01|2641.71|2634.01|2640.52|2632.82|37
1645338280000|2022-02-20 06:24:40|2641.7|2634|2640.74|2633.04|2641.7|2634|2640.74|2633.04|27
1645338290000|2022-02-20 06:24:50|2640.64|2632.94|2638.91|2631.21|2640.64|2632.94|2638.05|2630.35|39
1645338300000|2022-02-20 06:25:00|2639.09|2631.39|2639.24|2631.54|2639.66|2631.96|2638.86|2631.16|37
1645338310000|2022-02-20 06:25:10|2639.33|2631.63|2639.46|2631.76|2639.77|2632.07|2639.22|2631.52|35
1645338320000|2022-02-20 06:25:20|2639.49|2631.79|2639.18|2631.48|2639.53|2631.83|2638.81|2631.11|32
1645338330000|2022-02-20 06:25:30|2639.07|2631.37|2641.56|2633.86|2641.56|2633.86|2638.87|2631.17|34
1645338340000|2022-02-20 06:25:40|2641.49|2633.79|2641.36|2633.66|2641.53|2633.83|2641.08|2633.38|32
1645338350000|2022-02-20 06:25:50|2641.3|2633.6|2642.23|2634.53|2642.87|2635.17|2641.3|2633.6|36
1645338360000|2022-02-20 06:26:00|2641.96|2634.26|2642.78|2635.08|2642.92|2635.22|2641.88|2634.18|33
1645338370000|2022-02-20 06:26:10|2642.82|2635.12|2642.8|2635.1|2642.93|2635.23|2642.09|2634.39|31
1645338380000|2022-02-20 06:26:20|2642.84|2635.14|2642.01|2634.31|2643.03|2635.33|2642|2634.3|34
1645338390000|2022-02-20 06:26:30|2641.97|2634.27|2641.95|2634.25|2642.27|2634.57|2641.76|2634.06|27
1645338400000|2022-02-20 06:26:40|2641.9|2634.2|2640.32|2632.62|2641.9|2634.2|2640.32|2632.62|34
1645338410000|2022-02-20 06:26:50|2640.25|2632.55|2638.45|2630.75|2640.25|2632.55|2638.43|2630.73|33
1645338420000|2022-02-20 06:27:00|2638.43|2630.73|2639.67|2631.97|2639.97|2632.27|2638.43|2630.73|35
1645338430000|2022-02-20 06:27:10|2639.59|2631.89|2639.52|2631.82|2640.07|2632.37|2639.38|2631.68|35
1645338440000|2022-02-20 06:27:20|2639.49|2631.79|2642.98|2635.28|2643.42|2635.72|2639.12|2631.42|32
1645338450000|2022-02-20 06:27:30|2643.08|2635.38|2642.94|2635.24|2643.46|2635.76|2642.94|2635.24|31
1645338460000|2022-02-20 06:27:40|2643.08|2635.38|2642.86|2635.16|2643.26|2635.56|2642.78|2635.08|31
1645338470000|2022-02-20 06:27:50|2642.93|2635.23|2642.77|2635.07|2643.06|2635.36|2642.66|2634.96|24
1645338480000|2022-02-20 06:28:00|2642.8|2635.1|2642.77|2635.07|2642.89|2635.19|2642.68|2634.98|29
1645338490000|2022-02-20 06:28:10|2643.64|2635.94|2643.82|2636.12|2644.27|2636.57|2642.96|2635.26|34
1645338500000|2022-02-20 06:28:20|2643.69|2635.99|2643.71|2636.01|2643.83|2636.13|2643.06|2635.36|37
1645338510000|2022-02-20 06:28:30|2643.72|2636.02|2643.9|2636.2|2644.53|2636.83|2643.65|2635.95|33
1645338520000|2022-02-20 06:28:40|2643.92|2636.22|2643.11|2635.41|2643.95|2636.25|2642.95|2635.25|34
1645338530000|2022-02-20 06:28:50|2643.04|2635.34|2642.63|2634.93|2643.12|2635.42|2642.6|2634.9|25
1645338540000|2022-02-20 06:29:00|2642.65|2634.95|2641.18|2633.48|2642.66|2634.96|2641.18|2633.48|29
1645338550000|2022-02-20 06:29:10|2641.17|2633.47|2641.14|2633.44|2641.17|2633.47|2640.73|2633.03|28
1645338560000|2022-02-20 06:29:20|2641.16|2633.46|2640.99|2633.29|2641.33|2633.63|2640.9|2633.2|31
1645338570000|2022-02-20 06:29:30|2641|2633.3|2641.22|2633.52|2641.24|2633.54|2640.73|2633.03|25
1645338580000|2022-02-20 06:29:40|2641.21|2633.51|2640.87|2633.17|2641.26|2633.56|2640.65|2632.95|25
1645338590000|2022-02-20 06:29:50|2640.88|2633.18|2640.31|2632.61|2640.88|2633.18|2640.05|2632.35|32
1645338600000|2022-02-20 06:30:00|2640.34|2632.64|2638.77|2631.07|2640.34|2632.64|2638.73|2631.03|39
1645338610000|2022-02-20 06:30:10|2638.78|2631.08|2640.05|2632.35|2640.05|2632.35|2638.18|2630.48|35
1645338620000|2022-02-20 06:30:20|2640.34|2632.64|2639.67|2631.97|2640.55|2632.85|2639.67|2631.97|27
1645338630000|2022-02-20 06:30:30|2639.68|2631.98|2640.45|2632.75|2640.45|2632.75|2639.65|2631.95|21
1645338640000|2022-02-20 06:30:40|2640.6|2632.9|2641.54|2633.84|2641.88|2634.18|2640.6|2632.9|26
1645338650000|2022-02-20 06:30:50|2641.7|2634|2641.41|2633.71|2641.74|2634.04|2641.24|2633.54|27
1645338660000|2022-02-20 06:31:00|2641.53|2633.83|2640.72|2633.02|2641.53|2633.83|2640.65|2632.95|29
1645338670000|2022-02-20 06:31:10|2640.77|2633.07|2641|2633.3|2641.31|2633.61|2640.76|2633.06|25
1645338680000|2022-02-20 06:31:20|2640.89|2633.19|2641.06|2633.36|2641.09|2633.39|2640.86|2633.16|29
1645338690000|2022-02-20 06:31:30|2641|2633.3|2640.96|2633.26|2641|2633.3|2640.88|2633.18|23
1645338700000|2022-02-20 06:31:40|2640.97|2633.27|2641.35|2633.65|2641.45|2633.75|2640.97|2633.27|29
1645338710000|2022-02-20 06:31:50|2641.36|2633.66|2641.76|2634.06|2642.54|2634.84|2641.36|2633.66|32
1645338720000|2022-02-20 06:32:00|2641.79|2634.09|2641.99|2634.29|2642.09|2634.39|2641.64|2633.94|29
1645338730000|2022-02-20 06:32:10|2642.02|2634.32|2642.24|2634.54|2642.24|2634.54|2640.92|2633.22|34
1645338740000|2022-02-20 06:32:20|2642.22|2634.52|2641.88|2634.18|2642.24|2634.54|2641.78|2634.08|37
1645338750000|2022-02-20 06:32:30|2641.89|2634.19|2642.07|2634.37|2642.07|2634.37|2641.7|2634|27
1645338760000|2022-02-20 06:32:40|2642.02|2634.32|2641.81|2634.11|2642.09|2634.39|2641.81|2634.11|29
1645338770000|2022-02-20 06:32:50|2641.85|2634.15|2641.41|2633.71|2641.9|2634.2|2641.33|2633.63|32
1645338780000|2022-02-20 06:33:00|2641.35|2633.65|2640.8|2633.1|2641.35|2633.65|2640.65|2632.95|28
1645338790000|2022-02-20 06:33:10|2640.85|2633.15|2640.54|2632.84|2640.85|2633.15|2640.54|2632.84|21
1645338800000|2022-02-20 06:33:20|2640.56|2632.86|2639.15|2631.45|2640.6|2632.9|2639.15|2631.45|31
1645338810000|2022-02-20 06:33:30|2639.13|2631.43|2638.78|2631.08|2639.13|2631.43|2638.65|2630.95|33
1645338820000|2022-02-20 06:33:40|2638.79|2631.09|2637.64|2629.94|2638.79|2631.09|2637.63|2629.93|25
1645338830000|2022-02-20 06:33:50|2637.62|2629.92|2635.44|2627.74|2637.65|2629.95|2635.44|2627.74|33
1645338840000|2022-02-20 06:34:00|2635.41|2627.71|2636.48|2628.78|2636.53|2628.83|2635.01|2627.31|36
1645338850000|2022-02-20 06:34:10|2636.73|2629.03|2635.94|2628.24|2636.73|2629.03|2635.9|2628.2|29
1645338860000|2022-02-20 06:34:20|2635.9|2628.2|2635.4|2627.7|2635.99|2628.29|2635.36|2627.66|32
1645338870000|2022-02-20 06:34:30|2635.32|2627.62|2634.1|2626.4|2635.59|2627.89|2634.03|2626.33|33
1645338880000|2022-02-20 06:34:40|2634.14|2626.44|2635.12|2627.42|2635.21|2627.51|2634.03|2626.33|36
1645338890000|2022-02-20 06:34:50|2635.14|2627.44|2633.64|2625.94|2635.15|2627.45|2633.51|2625.81|32
1645338900000|2022-02-20 06:35:00|2633.63|2625.93|2633.62|2625.92|2634.2|2626.5|2633.58|2625.88|32
1645338910000|2022-02-20 06:35:10|2633.53|2625.83|2636.81|2629.11|2636.81|2629.11|2633.27|2625.57|36
1645338920000|2022-02-20 06:35:20|2636.82|2629.12|2637.49|2629.79|2637.5|2629.8|2636.68|2628.98|34
1645338930000|2022-02-20 06:35:30|2637.46|2629.76|2637.65|2629.95|2637.84|2630.14|2637.43|2629.73|29
1645338940000|2022-02-20 06:35:40|2637.69|2629.99|2638.82|2631.12|2638.82|2631.12|2637.59|2629.89|36
1645338950000|2022-02-20 06:35:50|2638.83|2631.13|2639.74|2632.04|2640.58|2632.88|2638.83|2631.13|37
1645338960000|2022-02-20 06:36:00|2639.69|2631.99|2639.38|2631.68|2639.69|2631.99|2638.47|2630.77|36
1645338970000|2022-02-20 06:36:10|2639.37|2631.67|2639.47|2631.77|2639.53|2631.83|2639.19|2631.49|30
1645338980000|2022-02-20 06:36:20|2639.34|2631.64|2639.54|2631.84|2639.62|2631.92|2639.34|2631.64|29
1645338990000|2022-02-20 06:36:30|2639.48|2631.78|2639.21|2631.51|2639.66|2631.96|2639.19|2631.49|24
1645339000000|2022-02-20 06:36:40|2639.2|2631.5|2639.13|2631.43|2639.22|2631.52|2639.12|2631.42|11
1645339010000|2022-02-20 06:36:50|2639.12|2631.42|2638.04|2630.34|2639.23|2631.53|2637.45|2629.75|36
1645339020000|2022-02-20 06:37:00|2637.98|2630.28|2636.59|2628.89|2638.52|2630.82|2636.57|2628.87|33
1645339030000|2022-02-20 06:37:10|2636.53|2628.83|2634.77|2627.07|2636.53|2628.83|2634.65|2626.95|39
1645339040000|2022-02-20 06:37:20|2634.74|2627.04|2636.39|2628.69|2636.39|2628.69|2634.65|2626.95|36
1645339050000|2022-02-20 06:37:30|2636.32|2628.62|2635.63|2627.93|2636.32|2628.62|2635.46|2627.76|34
1645339060000|2022-02-20 06:37:40|2635.67|2627.97|2636.9|2629.2|2637.09|2629.39|2635.67|2627.97|33
1645339070000|2022-02-20 06:37:50|2636.92|2629.22|2633.37|2625.67|2636.92|2629.22|2633.37|2625.67|36
1645339080000|2022-02-20 06:38:00|2633.25|2625.55|2632.67|2624.97|2633.51|2625.81|2632.67|2624.97|39
1645339090000|2022-02-20 06:38:10|2632.65|2624.95|2627.11|2619.41|2632.83|2625.13|2627.03|2619.33|37
1645339100000|2022-02-20 06:38:20|2626.98|2619.28|2630.95|2623.25|2631.73|2624.03|2626.58|2618.88|40
1645339110000|2022-02-20 06:38:30|2630.85|2623.15|2631.76|2624.06|2631.76|2624.06|2630.12|2622.42|38
1645339120000|2022-02-20 06:38:40|2631.55|2623.85|2630.91|2623.21|2634.04|2626.34|2630.87|2623.17|38
1645339130000|2022-02-20 06:38:50|2630.82|2623.12|2631.99|2624.29|2632.08|2624.38|2630.82|2623.12|39
1645339140000|2022-02-20 06:39:00|2632.06|2624.36|2632.96|2625.26|2632.96|2625.26|2631.79|2624.09|38
1645339150000|2022-02-20 06:39:10|2633.01|2625.31|2635.81|2628.11|2635.97|2628.27|2633.01|2625.31|35
1645339160000|2022-02-20 06:39:20|2635.84|2628.14|2637.95|2630.25|2638.17|2630.47|2635.8|2628.1|35
1645339170000|2022-02-20 06:39:30|2637.9|2630.2|2635.33|2627.63|2637.9|2630.2|2633.95|2626.25|33
1645339180000|2022-02-20 06:39:40|2635.35|2627.65|2635.6|2627.9|2635.94|2628.24|2634.85|2627.15|36
1645339190000|2022-02-20 06:39:50|2635.59|2627.89|2635.68|2627.98|2636.88|2629.18|2635.56|2627.86|39
1645339200000|2022-02-20 06:40:00|2635.72|2628.02|2634.58|2626.88|2636.2|2628.5|2634.58|2626.88|37
1645339210000|2022-02-20 06:40:10|2634.57|2626.87|2634.23|2626.53|2635.56|2627.86|2633.78|2626.08|37
1645339220000|2022-02-20 06:40:20|2634.34|2626.64|2632.71|2625.01|2634.4|2626.7|2632.54|2624.84|38
1645339230000|2022-02-20 06:40:30|2632.78|2625.08|2633|2625.3|2633|2625.3|2631.08|2623.38|38
1645339240000|2022-02-20 06:40:40|2633.01|2625.31|2632.81|2625.11|2633.01|2625.31|2632.45|2624.75|34
1645339250000|2022-02-20 06:40:50|2632.84|2625.14|2633.19|2625.49|2633.19|2625.49|2632.49|2624.79|34
1645339260000|2022-02-20 06:41:00|2633.15|2625.45|2633.5|2625.8|2634.4|2626.7|2633.14|2625.44|37
1645339270000|2022-02-20 06:41:10|2633.44|2625.74|2634.9|2627.2|2635.29|2627.59|2633.44|2625.74|34
1645339280000|2022-02-20 06:41:20|2635.08|2627.38|2635.82|2628.12|2635.83|2628.13|2634.81|2627.11|39
1645339290000|2022-02-20 06:41:30|2635.79|2628.09|2635.52|2627.82|2636.53|2628.83|2635.52|2627.82|38
1645339300000|2022-02-20 06:41:40|2635.51|2627.81|2634.96|2627.26|2635.79|2628.09|2634.83|2627.13|37
1645339310000|2022-02-20 06:41:50|2634.97|2627.27|2634.57|2626.87|2636.15|2628.45|2634.54|2626.84|38
1645339320000|2022-02-20 06:42:00|2634.79|2627.09|2634.5|2626.8|2634.82|2627.12|2634.27|2626.57|39
1645339330000|2022-02-20 06:42:10|2634.58|2626.88|2634.71|2627.01|2634.81|2627.11|2634.58|2626.88|34
1645339340000|2022-02-20 06:42:20|2634.73|2627.03|2634.71|2627.01|2634.88|2627.18|2634.65|2626.95|21
1645339350000|2022-02-20 06:42:30|2634.72|2627.02|2636.87|2629.17|2636.87|2629.17|2634.72|2627.02|38
1645339360000|2022-02-20 06:42:40|2636.89|2629.19|2637.67|2629.97|2637.77|2630.07|2636.75|2629.05|38
1645339370000|2022-02-20 06:42:50|2637.74|2630.04|2638.93|2631.23|2639.1|2631.4|2637.44|2629.74|35
1645339380000|2022-02-20 06:43:00|2638.94|2631.24|2639.07|2631.37|2639.22|2631.52|2638.16|2630.46|38
1645339390000|2022-02-20 06:43:10|2639.08|2631.38|2640.38|2632.68|2640.63|2632.93|2639.08|2631.38|37
1645339400000|2022-02-20 06:43:20|2640.42|2632.72|2640.29|2632.59|2640.6|2632.9|2640|2632.3|36
1645339410000|2022-02-20 06:43:30|2640.3|2632.6|2640.14|2632.44|2640.5|2632.8|2639.33|2631.63|35
1645339420000|2022-02-20 06:43:40|2640.21|2632.51|2641.21|2633.51|2641.55|2633.85|2640.21|2632.51|35
1645339430000|2022-02-20 06:43:50|2641.22|2633.52|2642.86|2635.16|2642.86|2635.16|2641.17|2633.47|37
1645339440000|2022-02-20 06:44:00|2642.95|2635.25|2643.67|2635.97|2643.67|2635.97|2642.62|2634.92|33
1645339450000|2022-02-20 06:44:10|2643.41|2635.71|2643.27|2635.57|2643.41|2635.71|2642.67|2634.97|32
1645339460000|2022-02-20 06:44:20|2643.31|2635.61|2643.36|2635.66|2643.41|2635.71|2643.21|2635.51|31
1645339470000|2022-02-20 06:44:30|2643.35|2635.65|2643.39|2635.69|2643.72|2636.02|2643.17|2635.47|27
1645339480000|2022-02-20 06:44:40|2643.37|2635.67|2643.34|2635.64|2643.74|2636.04|2643.22|2635.52|29
1645339490000|2022-02-20 06:44:50|2643.43|2635.73|2642.3|2634.6|2643.47|2635.77|2641.94|2634.24|38
1645339500000|2022-02-20 06:45:00|2642.46|2634.76|2641.9|2634.2|2642.65|2634.95|2641.9|2634.2|35
1645339510000|2022-02-20 06:45:10|2641.86|2634.16|2640.79|2633.09|2641.86|2634.16|2640.79|2633.09|31
1645339520000|2022-02-20 06:45:20|2640.61|2632.91|2640.89|2633.19|2641.42|2633.72|2640.44|2632.74|35
1645339530000|2022-02-20 06:45:30|2640.99|2633.29|2640.05|2632.35|2641.11|2633.41|2640.02|2632.32|30
1645339540000|2022-02-20 06:45:40|2640.07|2632.37|2641.65|2633.95|2641.65|2633.95|2639.99|2632.29|34
1645339550000|2022-02-20 06:45:50|2641.78|2634.08|2642.82|2635.12|2642.86|2635.16|2641.78|2634.08|37
1645339560000|2022-02-20 06:46:00|2642.84|2635.14|2643.74|2636.04|2643.74|2636.04|2642.71|2635.01|33
1645339570000|2022-02-20 06:46:10|2643.63|2635.93|2644.39|2636.69|2644.57|2636.87|2643.56|2635.86|31
1645339580000|2022-02-20 06:46:20|2644.47|2636.77|2644.56|2636.86|2644.96|2637.26|2644.39|2636.69|34
1645339590000|2022-02-20 06:46:30|2644.46|2636.76|2644.06|2636.36|2644.71|2637.01|2644.06|2636.36|26
1645339600000|2022-02-20 06:46:40|2644.09|2636.39|2642.7|2635|2644.09|2636.39|2642.65|2634.95|34
1645339610000|2022-02-20 06:46:50|2642.64|2634.94|2642.63|2634.93|2643.49|2635.79|2642.62|2634.92|36
1645339620000|2022-02-20 06:47:00|2642.57|2634.87|2641.13|2633.43|2642.57|2634.87|2641.11|2633.41|33
1645339630000|2022-02-20 06:47:10|2641.32|2633.62|2639.99|2632.29|2641.61|2633.91|2639.99|2632.29|36
1645339640000|2022-02-20 06:47:20|2639.97|2632.27|2637.28|2629.58|2639.97|2632.27|2637.28|2629.58|32
1645339650000|2022-02-20 06:47:30|2637.25|2629.55|2639.35|2631.65|2639.44|2631.74|2637.23|2629.53|40
1645339660000|2022-02-20 06:47:40|2639.26|2631.56|2639.71|2632.01|2639.71|2632.01|2639.12|2631.42|29
1645339670000|2022-02-20 06:47:50|2639.78|2632.08|2640.66|2632.96|2640.77|2633.07|2639.78|2632.08|32
1645339680000|2022-02-20 06:48:00|2640.77|2633.07|2639.92|2632.22|2640.92|2633.22|2639.69|2631.99|30
1645339690000|2022-02-20 06:48:10|2639.91|2632.21|2639.2|2631.5|2639.91|2632.21|2639.05|2631.35|35
1645339700000|2022-02-20 06:48:20|2639.32|2631.62|2638.67|2630.97|2639.51|2631.81|2638.64|2630.94|35
1645339710000|2022-02-20 06:48:30|2638.65|2630.95|2638.9|2631.2|2639.13|2631.43|2638.59|2630.89|31
1645339720000|2022-02-20 06:48:40|2638.89|2631.19|2638.8|2631.1|2638.89|2631.19|2638.57|2630.87|34
1645339730000|2022-02-20 06:48:50|2638.78|2631.08|2640.14|2632.44|2640.14|2632.44|2638.76|2631.06|36
1645339740000|2022-02-20 06:49:00|2640.42|2632.72|2640.41|2632.71|2641.16|2633.46|2640.35|2632.65|37
1645339750000|2022-02-20 06:49:10|2640.42|2632.72|2639.5|2631.8|2640.45|2632.75|2639.45|2631.75|31
1645339760000|2022-02-20 06:49:20|2639.49|2631.79|2641.37|2633.67|2641.45|2633.75|2639.49|2631.79|34
1645339770000|2022-02-20 06:49:30|2641.42|2633.72|2642.2|2634.5|2642.22|2634.52|2641.36|2633.66|36
1645339780000|2022-02-20 06:49:40|2642.22|2634.52|2642.49|2634.79|2642.68|2634.98|2642.16|2634.46|32
1645339790000|2022-02-20 06:49:50|2642.35|2634.65|2643.39|2635.69|2643.42|2635.72|2642.35|2634.65|31
1645339800000|2022-02-20 06:50:00|2643.27|2635.57|2642.95|2635.25|2643.27|2635.57|2642.85|2635.15|30
1645339810000|2022-02-20 06:50:10|2642.99|2635.29|2642.78|2635.08|2642.99|2635.29|2642.64|2634.94|29
1645339820000|2022-02-20 06:50:20|2642.91|2635.21|2643.18|2635.48|2643.35|2635.65|2642.91|2635.21|32
1645339830000|2022-02-20 06:50:30|2643.19|2635.49|2643.06|2635.36|2643.21|2635.51|2642.99|2635.29|32
1645339840000|2022-02-20 06:50:40|2642.98|2635.28|2643.18|2635.48|2643.18|2635.48|2642.62|2634.92|33
1645339850000|2022-02-20 06:50:50|2643.19|2635.49|2643.22|2635.52|2643.22|2635.52|2642.95|2635.25|27
1645339860000|2022-02-20 06:51:00|2643.26|2635.56|2642.09|2634.39|2643.28|2635.58|2642.05|2634.35|33
1645339870000|2022-02-20 06:51:10|2642.06|2634.36|2640.01|2632.31|2642.16|2634.46|2640|2632.3|35
1645339880000|2022-02-20 06:51:20|2639.97|2632.27|2639.88|2632.18|2639.98|2632.28|2639.31|2631.61|34
1645339890000|2022-02-20 06:51:30|2639.85|2632.15|2639.77|2632.07|2640.17|2632.47|2639.15|2631.45|34
1645339900000|2022-02-20 06:51:40|2639.71|2632.01|2639.38|2631.68|2639.87|2632.17|2639.16|2631.46|28
1645339910000|2022-02-20 06:51:50|2639.34|2631.64|2638.53|2630.83|2639.4|2631.7|2638.47|2630.77|36
1645339920000|2022-02-20 06:52:00|2638.5|2630.8|2638.47|2630.77|2638.5|2630.8|2637.24|2629.54|34
1645339930000|2022-02-20 06:52:10|2638.48|2630.78|2640.26|2632.56|2640.26|2632.56|2638.46|2630.76|34
1645339940000|2022-02-20 06:52:20|2640.34|2632.64|2641.04|2633.34|2641.19|2633.49|2640.31|2632.61|35
1645339950000|2022-02-20 06:52:30|2641|2633.3|2641.19|2633.49|2641.19|2633.49|2640.88|2633.18|32
1645339960000|2022-02-20 06:52:40|2641.09|2633.39|2641.09|2633.39|2641.68|2633.98|2640.93|2633.23|32
1645339970000|2022-02-20 06:52:50|2641.1|2633.4|2641.16|2633.46|2641.34|2633.64|2641.03|2633.33|34
1645339980000|2022-02-20 06:53:00|2641.17|2633.47|2640.95|2633.25|2641.17|2633.47|2640.05|2632.35|36
1645339990000|2022-02-20 06:53:10|2640.98|2633.28|2641.07|2633.37|2641.4|2633.7|2640.91|2633.21|30
1645340000000|2022-02-20 06:53:20|2641.1|2633.4|2641.08|2633.38|2641.43|2633.73|2641.03|2633.33|33
1645340010000|2022-02-20 06:53:30|2641.04|2633.34|2641.74|2634.04|2641.91|2634.21|2641.04|2633.34|24
1645340020000|2022-02-20 06:53:40|2641.75|2634.05|2641|2633.3|2641.8|2634.1|2640.77|2633.07|30
1645340030000|2022-02-20 06:53:50|2640.94|2633.24|2641.1|2633.4|2641.1|2633.4|2640.9|2633.2|29
1645340040000|2022-02-20 06:54:00|2641.07|2633.37|2641.47|2633.77|2641.75|2634.05|2640.64|2632.94|29
1645340050000|2022-02-20 06:54:10|2641.42|2633.72|2640.74|2633.04|2641.42|2633.72|2640.7|2633|31
1645340060000|2022-02-20 06:54:20|2640.83|2633.13|2641.08|2633.38|2641.55|2633.85|2640.83|2633.13|36
1645340070000|2022-02-20 06:54:30|2640.99|2633.29|2641.03|2633.33|2641.47|2633.77|2640.98|2633.28|32
1645340080000|2022-02-20 06:54:40|2641.01|2633.31|2640.91|2633.21|2641.07|2633.37|2640.85|2633.15|34
1645340090000|2022-02-20 06:54:50|2640.99|2633.29|2640.55|2632.85|2641.12|2633.42|2640.49|2632.79|37
1645340100000|2022-02-20 06:55:00|2640.48|2632.78|2640.67|2632.97|2641.25|2633.55|2639.6|2631.9|35
1645340110000|2022-02-20 06:55:10|2640.7|2633|2640.07|2632.37|2640.7|2633|2639.87|2632.17|38
1645340120000|2022-02-20 06:55:20|2640.05|2632.35|2640.26|2632.56|2640.45|2632.75|2640.01|2632.31|29
1645340130000|2022-02-20 06:55:30|2640.22|2632.52|2643.59|2635.89|2644.57|2636.87|2640.07|2632.37|37
1645340140000|2022-02-20 06:55:40|2643.62|2635.92|2644.55|2636.85|2644.69|2636.99|2643.47|2635.77|33
1645340150000|2022-02-20 06:55:50|2644.73|2637.03|2644.32|2636.62|2645.1|2637.4|2644.29|2636.59|35
1645340160000|2022-02-20 06:56:00|2644.47|2636.77|2643.97|2636.27|2644.69|2636.99|2643.97|2636.27|35
1645340170000|2022-02-20 06:56:10|2643.94|2636.24|2643.51|2635.81|2644.12|2636.42|2643.51|2635.81|33
1645340180000|2022-02-20 06:56:20|2643.55|2635.85|2643.94|2636.24|2644.28|2636.58|2643.55|2635.85|34
1645340190000|2022-02-20 06:56:30|2643.9|2636.2|2643.86|2636.16|2644.02|2636.32|2643.83|2636.13|23
1645340200000|2022-02-20 06:56:40|2643.83|2636.13|2643.72|2636.02|2643.96|2636.26|2643.53|2635.83|22
1645340210000|2022-02-20 06:56:50|2643.75|2636.05|2642.95|2635.25|2643.75|2636.05|2642.86|2635.16|29
1645340220000|2022-02-20 06:57:00|2642.93|2635.23|2642.86|2635.16|2643.64|2635.94|2642.78|2635.08|31
1645340230000|2022-02-20 06:57:10|2642.87|2635.17|2642.74|2635.04|2642.87|2635.17|2642.48|2634.78|22
1645340240000|2022-02-20 06:57:20|2642.76|2635.06|2643.29|2635.59|2643.38|2635.68|2642.76|2635.06|29
1645340250000|2022-02-20 06:57:30|2643.24|2635.54|2643.31|2635.61|2643.4|2635.7|2643.16|2635.46|25
1645340260000|2022-02-20 06:57:40|2643.32|2635.62|2643.25|2635.55|2643.97|2636.27|2643.2|2635.5|33
1645340270000|2022-02-20 06:57:50|2643.26|2635.56|2642.71|2635.01|2643.32|2635.62|2642.7|2635|30
1645340280000|2022-02-20 06:58:00|2642.73|2635.03|2642.11|2634.41|2643.1|2635.4|2642.11|2634.41|27
1645340290000|2022-02-20 06:58:10|2642.1|2634.4|2642.19|2634.49|2642.36|2634.66|2642.07|2634.37|22
1645340300000|2022-02-20 06:58:20|2642.16|2634.46|2642.24|2634.54|2642.28|2634.58|2642.05|2634.35|18
1645340310000|2022-02-20 06:58:30|2642.22|2634.52|2642.17|2634.47|2642.22|2634.52|2642.16|2634.46|17
1645340320000|2022-02-20 06:58:40|2642.16|2634.46|2642.18|2634.48|2642.29|2634.59|2642.06|2634.36|25
1645340330000|2022-02-20 06:58:50|2642.12|2634.42|2642.2|2634.5|2642.22|2634.52|2642.08|2634.38|29
1645340340000|2022-02-20 06:59:00|2642.19|2634.49|2642.27|2634.57|2642.29|2634.59|2642.19|2634.49|14
1645340350000|2022-02-20 06:59:10|2642.23|2634.53|2641.8|2634.1|2643.64|2635.94|2641.8|2634.1|36
1645340360000|2022-02-20 06:59:20|2641.76|2634.06|2641.84|2634.14|2642.01|2634.31|2641.53|2633.83|28
1645340370000|2022-02-20 06:59:30|2641.83|2634.13|2641.59|2633.89|2641.83|2634.13|2641.37|2633.67|20
1645340380000|2022-02-20 06:59:40|2641.62|2633.92|2641.43|2633.73|2641.65|2633.95|2641.41|2633.71|25
1645340390000|2022-02-20 06:59:50|2641.42|2633.72|2641.44|2633.74|2641.7|2634|2641.37|2633.67|28
1645340400000|2022-02-20 07:00:00|2641.48|2633.78|2639.97|2632.27|2641.48|2633.78|2639.8|2632.1|33
1645340410000|2022-02-20 07:00:10|2639.98|2632.28|2640.27|2632.57|2640.27|2632.57|2639.62|2631.92|34
1645340420000|2022-02-20 07:00:20|2640.35|2632.65|2640.49|2632.79|2640.61|2632.91|2640.16|2632.46|27
1645340430000|2022-02-20 07:00:30|2640.6|2632.9|2639.74|2632.04|2640.82|2633.12|2639.74|2632.04|35
1645340440000|2022-02-20 07:00:40|2639.76|2632.06|2639.75|2632.05|2639.87|2632.17|2639.75|2632.05|18
1645340450000|2022-02-20 07:00:50|2639.69|2631.99|2639.58|2631.88|2639.69|2631.99|2639.46|2631.76|29
1645340460000|2022-02-20 07:01:00|2639.52|2631.82|2639.87|2632.17|2639.96|2632.26|2639.52|2631.82|30
1645340470000|2022-02-20 07:01:10|2639.9|2632.2|2639.68|2631.98|2639.9|2632.2|2639.63|2631.93|27
1645340480000|2022-02-20 07:01:20|2639.65|2631.95|2639.76|2632.06|2639.79|2632.09|2639.62|2631.92|24
1645340490000|2022-02-20 07:01:30|2639.77|2632.07|2640.05|2632.35|2640.15|2632.45|2639.77|2632.07|34
1645340500000|2022-02-20 07:01:40|2640.04|2632.34|2640.54|2632.84|2640.65|2632.95|2640.02|2632.32|30
1645340510000|2022-02-20 07:01:50|2640.55|2632.85|2641.41|2633.71|2641.41|2633.71|2640.43|2632.73|28
1645340520000|2022-02-20 07:02:00|2641.42|2633.72|2642.13|2634.43|2642.3|2634.6|2641.42|2633.72|32
1645340530000|2022-02-20 07:02:10|2642.3|2634.6|2643|2635.3|2643.08|2635.38|2642.26|2634.56|30
1645340540000|2022-02-20 07:02:20|2643.04|2635.34|2643.4|2635.7|2643.59|2635.89|2642.99|2635.29|29
1645340550000|2022-02-20 07:02:30|2643.37|2635.67|2643.23|2635.53|2643.45|2635.75|2643.18|2635.48|28
1645340560000|2022-02-20 07:02:40|2643.36|2635.66|2643.39|2635.69|2643.55|2635.85|2643.24|2635.54|23
1645340570000|2022-02-20 07:02:50|2643.4|2635.7|2643.78|2636.08|2644.06|2636.36|2643.36|2635.66|25
1645340580000|2022-02-20 07:03:00|2643.7|2636|2641.6|2633.9|2643.79|2636.09|2641.6|2633.9|32
1645340590000|2022-02-20 07:03:10|2641.62|2633.92|2642.35|2634.65|2642.36|2634.66|2641.62|2633.92|29
1645340600000|2022-02-20 07:03:20|2642.4|2634.7|2642.15|2634.45|2642.44|2634.74|2642.13|2634.43|20
1645340610000|2022-02-20 07:03:30|2642.14|2634.44|2642.25|2634.55|2642.25|2634.55|2642.13|2634.43|27
1645340620000|2022-02-20 07:03:40|2642.29|2634.59|2642.59|2634.89|2642.62|2634.92|2642.16|2634.46|25
1645340630000|2022-02-20 07:03:50|2642.58|2634.88|2643.68|2635.98|2644.27|2636.57|2642.57|2634.87|37
1645340640000|2022-02-20 07:04:00|2643.63|2635.93|2644.35|2636.65|2644.39|2636.69|2643.63|2635.93|33
1645340650000|2022-02-20 07:04:10|2644.36|2636.66|2646.91|2639.21|2647.37|2639.67|2644.36|2636.66|38
1645340660000|2022-02-20 07:04:20|2646.96|2639.26|2650.4|2642.7|2650.4|2642.7|2646.96|2639.26|40
1645340670000|2022-02-20 07:04:30|2650.33|2642.63|2651.97|2644.27|2652.24|2644.54|2650.23|2642.53|39
1645340680000|2022-02-20 07:04:40|2651.99|2644.29|2650.28|2642.58|2652.16|2644.46|2650.28|2642.58|36
1645340690000|2022-02-20 07:04:50|2650.29|2642.59|2650.8|2643.1|2651.07|2643.37|2650.24|2642.54|26
1645340700000|2022-02-20 07:05:00|2650.73|2643.03|2650.66|2642.96|2650.81|2643.11|2649.71|2642.01|30
1645340710000|2022-02-20 07:05:10|2650.59|2642.89|2649.89|2642.19|2650.74|2643.04|2649.89|2642.19|35
1645340720000|2022-02-20 07:05:20|2649.95|2642.25|2650.39|2642.69|2650.39|2642.69|2649.88|2642.18|38
1645340730000|2022-02-20 07:05:30|2650.7|2643|2650.91|2643.21|2651.12|2643.42|2650.7|2643|31
1645340740000|2022-02-20 07:05:40|2650.92|2643.22|2651.03|2643.33|2651.17|2643.47|2650.71|2643.01|34
1645340750000|2022-02-20 07:05:50|2651.02|2643.32|2654.49|2646.79|2654.6|2646.9|2651|2643.3|37
1645340760000|2022-02-20 07:06:00|2654.57|2646.87|2655.48|2647.78|2655.48|2647.78|2654.48|2646.78|33
1645340770000|2022-02-20 07:06:10|2655.6|2647.9|2654.09|2646.39|2655.66|2647.96|2654.05|2646.35|35
1645340780000|2022-02-20 07:06:20|2654.11|2646.41|2653.15|2645.45|2654.14|2646.44|2653.15|2645.45|37
1645340790000|2022-02-20 07:06:30|2653.18|2645.48|2650.11|2642.41|2653.2|2645.5|2650.11|2642.41|32
1645340800000|2022-02-20 07:06:40|2650.1|2642.4|2648.39|2640.69|2650.1|2642.4|2648.11|2640.41|39
1645340810000|2022-02-20 07:06:50|2648.3|2640.6|2648.4|2640.7|2648.4|2640.7|2647.98|2640.28|31
1645340820000|2022-02-20 07:07:00|2648.48|2640.78|2648.99|2641.29|2649.52|2641.82|2648.37|2640.67|30
1645340830000|2022-02-20 07:07:10|2648.98|2641.28|2648.33|2640.63|2649.07|2641.37|2648.27|2640.57|31
1645340840000|2022-02-20 07:07:20|2648.35|2640.65|2647.63|2639.93|2648.38|2640.68|2647.61|2639.91|30
1645340850000|2022-02-20 07:07:30|2647.68|2639.98|2647.4|2639.7|2647.72|2640.02|2647.17|2639.47|36
1645340860000|2022-02-20 07:07:40|2647.42|2639.72|2646.9|2639.2|2647.44|2639.74|2646.9|2639.2|37
1645340870000|2022-02-20 07:07:50|2646.81|2639.11|2645.69|2637.99|2646.87|2639.17|2645.69|2637.99|27
1645340880000|2022-02-20 07:08:00|2645.66|2637.96|2643.61|2635.91|2645.69|2637.99|2643.61|2635.91|35
1645340890000|2022-02-20 07:08:10|2642.95|2635.25|2642.83|2635.13|2643.27|2635.57|2642.28|2634.58|35
1645340900000|2022-02-20 07:08:20|2642.79|2635.09|2642.89|2635.19|2643.02|2635.32|2642.77|2635.07|27
1645340910000|2022-02-20 07:08:30|2642.81|2635.11|2641.99|2634.29|2642.81|2635.11|2641.99|2634.29|25
1645340920000|2022-02-20 07:08:40|2641.95|2634.25|2641.78|2634.08|2641.99|2634.29|2641.69|2633.99|13
1645340930000|2022-02-20 07:08:50|2641.75|2634.05|2642.35|2634.65|2642.62|2634.92|2641.75|2634.05|34
1645340940000|2022-02-20 07:09:00|2642.27|2634.57|2641.8|2634.1|2642.28|2634.58|2641.74|2634.04|30
1645340950000|2022-02-20 07:09:10|2641.82|2634.12|2641.65|2633.95|2641.82|2634.12|2641.6|2633.9|25
1645340960000|2022-02-20 07:09:20|2641.66|2633.96|2641.75|2634.05|2641.75|2634.05|2641.58|2633.88|20
1645340970000|2022-02-20 07:09:30|2641.73|2634.03|2641.34|2633.64|2641.98|2634.28|2641.34|2633.64|21
1645340980000|2022-02-20 07:09:40|2641.37|2633.67|2639.44|2631.74|2641.37|2633.67|2639.06|2631.36|29
1645340990000|2022-02-20 07:09:50|2639.34|2631.64|2638.97|2631.27|2639.55|2631.85|2638.96|2631.26|33
1645341000000|2022-02-20 07:10:00|2638.92|2631.22|2638.5|2630.8|2638.92|2631.22|2636.48|2628.78|36
1645341010000|2022-02-20 07:10:10|2638.56|2630.86|2636.78|2629.08|2638.56|2630.86|2636.71|2629.01|38
1645341020000|2022-02-20 07:10:20|2636.73|2629.03|2640.74|2633.04|2640.74|2633.04|2636.67|2628.97|37
1645341030000|2022-02-20 07:10:30|2640.87|2633.17|2640.73|2633.03|2641.81|2634.11|2640.73|2633.03|36
1645341040000|2022-02-20 07:10:40|2640.63|2632.93|2639.8|2632.1|2640.73|2633.03|2639.39|2631.69|39
1645341050000|2022-02-20 07:10:50|2639.91|2632.21|2641.28|2633.58|2641.28|2633.58|2639.91|2632.21|35
1645341060000|2022-02-20 07:11:00|2641.4|2633.7|2640.86|2633.16|2641.4|2633.7|2640.86|2633.16|31
1645341070000|2022-02-20 07:11:10|2640.94|2633.24|2641.77|2634.07|2641.85|2634.15|2640.83|2633.13|30
1645341080000|2022-02-20 07:11:20|2641.8|2634.1|2643.4|2635.7|2643.55|2635.85|2641.69|2633.99|38
1645341090000|2022-02-20 07:11:30|2643.42|2635.72|2644.18|2636.48|2644.23|2636.53|2643.42|2635.72|33
1645341100000|2022-02-20 07:11:40|2644.13|2636.43|2644.47|2636.77|2644.52|2636.82|2643.87|2636.17|32
1645341110000|2022-02-20 07:11:50|2644.58|2636.88|2646.03|2638.33|2646.18|2638.48|2644.58|2636.88|35
1645341120000|2022-02-20 07:12:00|2645.95|2638.25|2644.8|2637.1|2646.03|2638.33|2644.79|2637.09|33
1645341130000|2022-02-20 07:12:10|2644.78|2637.08|2645.09|2637.39|2645.12|2637.42|2644.78|2637.08|23
1645341140000|2022-02-20 07:12:20|2645.02|2637.32|2645.98|2638.28|2645.98|2638.28|2644.96|2637.26|26
1645341150000|2022-02-20 07:12:30|2646|2638.3|2645.16|2637.46|2646|2638.3|2645.15|2637.45|32
1645341160000|2022-02-20 07:12:40|2645.18|2637.48|2644.86|2637.16|2645.26|2637.56|2644.73|2637.03|33
1645341170000|2022-02-20 07:12:50|2644.84|2637.14|2645.08|2637.38|2645.08|2637.38|2644.81|2637.11|29
1645341180000|2022-02-20 07:13:00|2645.14|2637.44|2644.23|2636.53|2645.14|2637.44|2643.68|2635.98|32
1645341190000|2022-02-20 07:13:10|2644.31|2636.61|2644.41|2636.71|2645.75|2638.05|2644.31|2636.61|34
1645341200000|2022-02-20 07:13:20|2643.64|2635.94|2643.99|2636.29|2644.55|2636.85|2643.64|2635.94|35
1645341210000|2022-02-20 07:13:30|2643.73|2636.03|2644.38|2636.68|2644.91|2637.21|2643.55|2635.85|30
1645341220000|2022-02-20 07:13:40|2644.37|2636.67|2644.21|2636.51|2644.99|2637.29|2644.21|2636.51|34
1645341230000|2022-02-20 07:13:50|2644.22|2636.52|2644.58|2636.88|2644.58|2636.88|2644.08|2636.38|30
1645341240000|2022-02-20 07:14:00|2644.63|2636.93|2644.27|2636.57|2644.79|2637.09|2644.27|2636.57|19
1645341250000|2022-02-20 07:14:10|2644.26|2636.56|2644.26|2636.56|2644.45|2636.75|2644.17|2636.47|27
1645341260000|2022-02-20 07:14:20|2644.25|2636.55|2644.46|2636.76|2644.52|2636.82|2644.24|2636.54|29
1645341270000|2022-02-20 07:14:30|2644.48|2636.78|2644.14|2636.44|2644.48|2636.78|2643.75|2636.05|30
1645341280000|2022-02-20 07:14:40|2644.13|2636.43|2644.23|2636.53|2644.35|2636.65|2644.1|2636.4|31
1645341290000|2022-02-20 07:14:50|2644.28|2636.58|2642.6|2634.9|2644.38|2636.68|2642.45|2634.75|36
1645341300000|2022-02-20 07:15:00|2642.67|2634.97|2641.43|2633.73|2642.83|2635.13|2641.19|2633.49|35
1645341310000|2022-02-20 07:15:10|2641.46|2633.76|2643.56|2635.86|2643.78|2636.08|2641.35|2633.65|33
1645341320000|2022-02-20 07:15:20|2643.57|2635.87|2644.1|2636.4|2644.63|2636.93|2643.55|2635.85|35
1645341330000|2022-02-20 07:15:30|2644.21|2636.51|2645.62|2637.92|2645.69|2637.99|2644.21|2636.51|35
1645341340000|2022-02-20 07:15:40|2645.58|2637.88|2646.17|2638.47|2646.94|2639.24|2645.29|2637.59|36
1645341350000|2022-02-20 07:15:50|2646.22|2638.52|2646.95|2639.25|2647.08|2639.38|2646.18|2638.48|33
1645341360000|2022-02-20 07:16:00|2646.87|2639.17|2648.36|2640.66|2648.38|2640.68|2646.84|2639.14|37
1645341370000|2022-02-20 07:16:10|2648.38|2640.68|2648.24|2640.54|2648.65|2640.95|2648|2640.3|37
1645341380000|2022-02-20 07:16:20|2648.38|2640.68|2648.39|2640.69|2648.42|2640.72|2648.23|2640.53|31
1645341390000|2022-02-20 07:16:30|2648.4|2640.7|2649.71|2642.01|2649.8|2642.1|2648.29|2640.59|32
1645341400000|2022-02-20 07:16:40|2649.72|2642.02|2650.74|2643.04|2650.88|2643.18|2649.34|2641.64|35
1645341410000|2022-02-20 07:16:50|2650.68|2642.98|2650.91|2643.21|2651.26|2643.56|2650.53|2642.83|38
1645341420000|2022-02-20 07:17:00|2650.75|2643.05|2649.99|2642.29|2651.07|2643.37|2649.91|2642.21|31
1645341430000|2022-02-20 07:17:10|2649.97|2642.27|2648.87|2641.17|2649.97|2642.27|2648.73|2641.03|39
1645341440000|2022-02-20 07:17:20|2648.92|2641.22|2646.81|2639.11|2648.92|2641.22|2646.78|2639.08|37
1645341450000|2022-02-20 07:17:30|2646.94|2639.24|2646.91|2639.21|2647.1|2639.4|2646.77|2639.07|31
1645341460000|2022-02-20 07:17:40|2646.9|2639.2|2646.84|2639.14|2647.01|2639.31|2646.46|2638.76|30
1645341470000|2022-02-20 07:17:50|2646.81|2639.11|2646.85|2639.15|2646.95|2639.25|2646.8|2639.1|28
1645341480000|2022-02-20 07:18:00|2646.88|2639.18|2646.94|2639.24|2647.04|2639.34|2646.74|2639.04|26
1645341490000|2022-02-20 07:18:10|2646.57|2638.87|2643.55|2635.85|2646.57|2638.87|2643.54|2635.84|39
1645341500000|2022-02-20 07:18:20|2643.62|2635.92|2644.22|2636.52|2644.58|2636.88|2643.55|2635.85|33
1645341510000|2022-02-20 07:18:30|2644.1|2636.4|2643.04|2635.34|2644.1|2636.4|2643.04|2635.34|37
1645341520000|2022-02-20 07:18:40|2643.08|2635.38|2644.29|2636.59|2644.3|2636.6|2642.37|2634.67|35
1645341530000|2022-02-20 07:18:50|2644.26|2636.56|2643.62|2635.92|2644.26|2636.56|2643.49|2635.79|35
1645341540000|2022-02-20 07:19:00|2643.6|2635.9|2642.4|2634.7|2643.61|2635.91|2641.99|2634.29|35
1645341550000|2022-02-20 07:19:10|2642.26|2634.56|2641.94|2634.24|2642.82|2635.12|2641.94|2634.24|36
1645341560000|2022-02-20 07:19:20|2641.93|2634.23|2642.07|2634.37|2642.23|2634.53|2641.91|2634.21|32
1645341570000|2022-02-20 07:19:30|2642.08|2634.38|2642.11|2634.41|2642.23|2634.53|2641.9|2634.2|21
1645341580000|2022-02-20 07:19:40|2642.06|2634.36|2643.26|2635.56|2643.4|2635.7|2642.06|2634.36|30
1645341590000|2022-02-20 07:19:50|2643.21|2635.51|2641.84|2634.14|2643.21|2635.51|2641.84|2634.14|22
1645341600000|2022-02-20 07:20:00|2641.83|2634.13|2643.75|2636.05|2643.75|2636.05|2641.81|2634.11|22
1645341610000|2022-02-20 07:20:10|2643.89|2636.19|2643.21|2635.51|2644.22|2636.52|2643.15|2635.45|30
1645341620000|2022-02-20 07:20:20|2643.18|2635.48|2644.18|2636.48|2644.23|2636.53|2643.18|2635.48|32
1645341630000|2022-02-20 07:20:30|2644.16|2636.46|2643.59|2635.89|2644.16|2636.46|2643.23|2635.53|30
1645341640000|2022-02-20 07:20:40|2643.75|2636.05|2644.55|2636.85|2644.66|2636.96|2643.74|2636.04|35
1645341650000|2022-02-20 07:20:50|2644.51|2636.81|2644.72|2637.02|2644.75|2637.05|2644.5|2636.8|27
1645341660000|2022-02-20 07:21:00|2644.76|2637.06|2644.28|2636.58|2644.76|2637.06|2644.2|2636.5|30
1645341670000|2022-02-20 07:21:10|2644.27|2636.57|2644.28|2636.58|2644.29|2636.59|2644.14|2636.44|25
1645341680000|2022-02-20 07:21:20|2644.27|2636.57|2644.62|2636.92|2644.64|2636.94|2644.23|2636.53|27
1645341690000|2022-02-20 07:21:30|2644.61|2636.91|2644.41|2636.71|2644.62|2636.92|2644.35|2636.65|27
1645341700000|2022-02-20 07:21:40|2644.43|2636.73|2644.41|2636.71|2644.47|2636.77|2644.38|2636.68|23
1645341710000|2022-02-20 07:21:50|2644.43|2636.73|2644.35|2636.65|2644.47|2636.77|2644.34|2636.64|22
1645341720000|2022-02-20 07:22:00|2644.39|2636.69|2643.92|2636.22|2644.4|2636.7|2643.17|2635.47|34
1645341730000|2022-02-20 07:22:10|2643.94|2636.24|2643.76|2636.06|2643.96|2636.26|2643.72|2636.02|29
1645341740000|2022-02-20 07:22:20|2643.8|2636.1|2641.89|2634.19|2643.8|2636.1|2641.89|2634.19|30
1645341750000|2022-02-20 07:22:30|2641.9|2634.2|2640.83|2633.13|2641.93|2634.23|2640.66|2632.96|38
1645341760000|2022-02-20 07:22:40|2640.81|2633.11|2641.56|2633.86|2642.04|2634.34|2640.81|2633.11|35
1645341770000|2022-02-20 07:22:50|2641.78|2634.08|2640.28|2632.58|2642.01|2634.31|2640.14|2632.44|35
1645341780000|2022-02-20 07:23:00|2640.42|2632.72|2641.24|2633.54|2642.1|2634.4|2640.17|2632.47|37
1645341790000|2022-02-20 07:23:10|2641.11|2633.41|2644.44|2636.74|2644.51|2636.81|2640.22|2632.52|37
1645341800000|2022-02-20 07:23:20|2644.33|2636.63|2646.72|2639.02|2646.72|2639.02|2644.33|2636.63|38
1645341810000|2022-02-20 07:23:30|2646.95|2639.25|2646.07|2638.37|2646.99|2639.29|2646.07|2638.37|38
1645341820000|2022-02-20 07:23:40|2645.97|2638.27|2646.48|2638.78|2646.59|2638.89|2645.97|2638.27|34
1645341830000|2022-02-20 07:23:50|2646.46|2638.76|2645.56|2637.86|2646.46|2638.76|2645.53|2637.83|32
1645341840000|2022-02-20 07:24:00|2645.59|2637.89|2646.3|2638.6|2646.38|2638.68|2645.59|2637.89|35
1645341850000|2022-02-20 07:24:10|2646.71|2639.01|2648.47|2640.77|2648.47|2640.77|2646.46|2638.76|34
1645341860000|2022-02-20 07:24:20|2648.6|2640.9|2648.41|2640.71|2648.62|2640.92|2647.53|2639.83|35
1645341870000|2022-02-20 07:24:30|2648.4|2640.7|2648.32|2640.62|2648.4|2640.7|2648.08|2640.38|26
1645341880000|2022-02-20 07:24:40|2648.27|2640.57|2647.1|2639.4|2648.34|2640.64|2647.1|2639.4|35
1645341890000|2022-02-20 07:24:50|2647.08|2639.38|2646.22|2638.52|2647.1|2639.4|2646.22|2638.52|31
1645341900000|2022-02-20 07:25:00|2646.2|2638.5|2646.45|2638.75|2646.69|2638.99|2646.06|2638.36|29
1645341910000|2022-02-20 07:25:10|2646.48|2638.78|2647.52|2639.82|2647.52|2639.82|2646.48|2638.78|28
1645341920000|2022-02-20 07:25:20|2647.43|2639.73|2648.43|2640.73|2648.71|2641.01|2647.43|2639.73|37
1645341930000|2022-02-20 07:25:30|2648.51|2640.81|2652.21|2644.51|2652.32|2644.62|2648.36|2640.66|40
1645341940000|2022-02-20 07:25:40|2652.15|2644.45|2651.8|2644.1|2652.35|2644.65|2651.45|2643.75|36
1645341950000|2022-02-20 07:25:50|2651.89|2644.19|2652.68|2644.98|2653.4|2645.7|2651.89|2644.19|36
1645341960000|2022-02-20 07:26:00|2652.76|2645.06|2652.31|2644.61|2652.84|2645.14|2652.29|2644.59|34
1645341970000|2022-02-20 07:26:10|2652.3|2644.6|2651.65|2643.95|2652.32|2644.62|2651.44|2643.74|31
1645341980000|2022-02-20 07:26:20|2651.61|2643.91|2652.58|2644.88|2652.58|2644.88|2651.6|2643.9|24
1645341990000|2022-02-20 07:26:30|2652.61|2644.91|2654.28|2646.58|2654.31|2646.61|2652.61|2644.91|39
1645342000000|2022-02-20 07:26:40|2654.45|2646.75|2655.42|2647.72|2655.45|2647.75|2654.24|2646.54|38
1645342010000|2022-02-20 07:26:50|2655.41|2647.71|2657.68|2649.98|2657.82|2650.12|2655.28|2647.58|34
1645342020000|2022-02-20 07:27:00|2657.56|2649.86|2655.67|2647.97|2657.56|2649.86|2655.09|2647.39|37
1645342030000|2022-02-20 07:27:10|2655.64|2647.94|2655.36|2647.66|2656.32|2648.62|2655.34|2647.64|32
1645342040000|2022-02-20 07:27:20|2655.32|2647.62|2654.02|2646.32|2655.39|2647.69|2654.02|2646.32|34
1645342050000|2022-02-20 07:27:30|2654.01|2646.31|2653.44|2645.74|2654.09|2646.39|2653.15|2645.45|38
1645342060000|2022-02-20 07:27:40|2653.42|2645.72|2653.09|2645.39|2653.42|2645.72|2652.63|2644.93|33
1645342070000|2022-02-20 07:27:50|2653.01|2645.31|2652.46|2644.76|2653.01|2645.31|2652.39|2644.69|33
1645342080000|2022-02-20 07:28:00|2652.5|2644.8|2653|2645.3|2653.03|2645.33|2652.39|2644.69|31
1645342090000|2022-02-20 07:28:10|2652.99|2645.29|2653.71|2646.01|2653.99|2646.29|2652.99|2645.29|31
1645342100000|2022-02-20 07:28:20|2653.7|2646|2653.02|2645.32|2653.73|2646.03|2653.02|2645.32|34
1645342110000|2022-02-20 07:28:30|2653.03|2645.33|2650.53|2642.83|2653.03|2645.33|2650.29|2642.59|30
1645342120000|2022-02-20 07:28:40|2650.55|2642.85|2652.71|2645.01|2652.76|2645.06|2650.45|2642.75|29
1645342130000|2022-02-20 07:28:50|2652.87|2645.17|2653.36|2645.66|2653.36|2645.66|2652.74|2645.04|28
1645342140000|2022-02-20 07:29:00|2653.48|2645.78|2653.64|2645.94|2653.66|2645.96|2653.4|2645.7|37
1645342150000|2022-02-20 07:29:10|2653.7|2646|2654.42|2646.72|2654.57|2646.87|2653.57|2645.87|35
1645342160000|2022-02-20 07:29:20|2654.45|2646.75|2654.64|2646.94|2654.64|2646.94|2654.41|2646.71|29
1645342170000|2022-02-20 07:29:30|2654.74|2647.04|2655.07|2647.37|2655.08|2647.38|2654.69|2646.99|28
1645342180000|2022-02-20 07:29:40|2655.08|2647.38|2652.32|2644.62|2655.08|2647.38|2652.32|2644.62|26
1645342190000|2022-02-20 07:29:50|2651.98|2644.28|2651.13|2643.43|2651.98|2644.28|2650.26|2642.56|34
1645342200000|2022-02-20 07:30:00|2651.11|2643.41|2652.12|2644.42|2652.12|2644.42|2650.6|2642.9|38
1645342210000|2022-02-20 07:30:10|2652.08|2644.38|2653.45|2645.75|2653.74|2646.04|2652.06|2644.36|36
1645342220000|2022-02-20 07:30:20|2653.5|2645.8|2653.7|2646|2653.88|2646.18|2653.41|2645.71|28
1645342230000|2022-02-20 07:30:30|2653.71|2646.01|2654.01|2646.31|2654.05|2646.35|2653.7|2646|29
1645342240000|2022-02-20 07:30:40|2654.04|2646.34|2653.88|2646.18|2654.1|2646.4|2653.79|2646.09|31
1645342250000|2022-02-20 07:30:50|2653.91|2646.21|2654.32|2646.62|2654.7|2647|2653.78|2646.08|38
1645342260000|2022-02-20 07:31:00|2654.23|2646.53|2654.49|2646.79|2654.54|2646.84|2654.17|2646.47|31
1645342270000|2022-02-20 07:31:10|2654.48|2646.78|2652.89|2645.19|2654.52|2646.82|2652.79|2645.09|35
1645342280000|2022-02-20 07:31:20|2652.9|2645.2|2652.98|2645.28|2653.11|2645.41|2652.87|2645.17|34
1645342290000|2022-02-20 07:31:30|2653.04|2645.34|2654.27|2646.57|2654.44|2646.74|2653.04|2645.34|30
1645342300000|2022-02-20 07:31:40|2654.32|2646.62|2654.61|2646.91|2654.66|2646.96|2654.28|2646.58|27
1645342310000|2022-02-20 07:31:50|2654.58|2646.88|2656.96|2649.26|2656.98|2649.28|2654.57|2646.87|37
1645342320000|2022-02-20 07:32:00|2656.95|2649.25|2656.62|2648.92|2657.03|2649.33|2656.25|2648.55|34
1645342330000|2022-02-20 07:32:10|2656.72|2649.02|2655.9|2648.2|2656.72|2649.02|2655.37|2647.67|37
1645342340000|2022-02-20 07:32:20|2655.87|2648.17|2655.76|2648.06|2655.87|2648.17|2655.44|2647.74|36
1645342350000|2022-02-20 07:32:30|2655.78|2648.08|2656.51|2648.81|2656.52|2648.82|2655.69|2647.99|34
1645342360000|2022-02-20 07:32:40|2656.68|2648.98|2657.39|2649.69|2657.48|2649.78|2656.68|2648.98|33
1645342370000|2022-02-20 07:32:50|2657.41|2649.71|2657.8|2650.1|2657.89|2650.19|2657.36|2649.66|30
1645342380000|2022-02-20 07:33:00|2657.73|2650.03|2657.85|2650.15|2657.9|2650.2|2657.68|2649.98|36
1645342390000|2022-02-20 07:33:10|2657.75|2650.05|2656.21|2648.51|2657.84|2650.14|2656.19|2648.49|35
1645342400000|2022-02-20 07:33:20|2656.17|2648.47|2655.44|2647.74|2656.25|2648.55|2655.3|2647.6|32
1645342410000|2022-02-20 07:33:30|2655.39|2647.69|2655.19|2647.49|2655.42|2647.72|2655.08|2647.38|24
1645342420000|2022-02-20 07:33:40|2655.2|2647.5|2656.15|2648.45|2656.2|2648.5|2655.08|2647.38|31
1645342430000|2022-02-20 07:33:50|2656.2|2648.5|2656.24|2648.54|2656.3|2648.6|2656.12|2648.42|30
1645342440000|2022-02-20 07:34:00|2656.26|2648.56|2656.21|2648.51|2656.42|2648.72|2656.01|2648.31|34
1645342450000|2022-02-20 07:34:10|2656.2|2648.5|2656.2|2648.5|2656.41|2648.71|2656.02|2648.32|26
1645342460000|2022-02-20 07:34:20|2656.21|2648.51|2656.44|2648.74|2656.56|2648.86|2656.04|2648.34|28
1645342470000|2022-02-20 07:34:30|2656.37|2648.67|2656.01|2648.31|2656.5|2648.8|2656|2648.3|32
1645342480000|2022-02-20 07:34:40|2655.99|2648.29|2656.42|2648.72|2656.43|2648.73|2655.64|2647.94|28
1645342490000|2022-02-20 07:34:50|2656.49|2648.79|2657.54|2649.84|2657.63|2649.93|2656.44|2648.74|37
1645342500000|2022-02-20 07:35:00|2657.58|2649.88|2657.7|2650|2658.77|2651.07|2657.57|2649.87|34
1645342510000|2022-02-20 07:35:10|2657.74|2650.04|2657.37|2649.67|2657.85|2650.15|2656.26|2648.56|37
1645342520000|2022-02-20 07:35:20|2657.48|2649.78|2656.97|2649.27|2657.84|2650.14|2656.8|2649.1|34
1645342530000|2022-02-20 07:35:30|2656.99|2649.29|2657.49|2649.79|2657.5|2649.8|2656.77|2649.07|27
1645342540000|2022-02-20 07:35:40|2657.58|2649.88|2657.66|2649.96|2657.87|2650.17|2657.58|2649.88|29
1645342550000|2022-02-20 07:35:50|2657.68|2649.98|2656.68|2648.98|2657.74|2650.04|2656.67|2648.97|32
1645342560000|2022-02-20 07:36:00|2656.64|2648.94|2655.72|2648.02|2656.64|2648.94|2655.5|2647.8|20
1645342570000|2022-02-20 07:36:10|2655.73|2648.03|2655.97|2648.27|2655.97|2648.27|2655.29|2647.59|35
1645342580000|2022-02-20 07:36:20|2655.96|2648.26|2655.14|2647.44|2655.96|2648.26|2655.07|2647.37|30
1645342590000|2022-02-20 07:36:30|2655.08|2647.38|2654.47|2646.77|2655.09|2647.39|2653.82|2646.12|26
1645342600000|2022-02-20 07:36:40|2654.53|2646.83|2654.9|2647.2|2655.08|2647.38|2654.16|2646.46|25
1645342610000|2022-02-20 07:36:50|2654.87|2647.17|2654.22|2646.52|2654.92|2647.22|2654.18|2646.48|26
1645342620000|2022-02-20 07:37:00|2654.13|2646.43|2653.82|2646.12|2654.22|2646.52|2653.82|2646.12|30
1645342630000|2022-02-20 07:37:10|2653.76|2646.06|2653.84|2646.14|2654.02|2646.32|2653.43|2645.73|35
1645342640000|2022-02-20 07:37:20|2653.76|2646.06|2653.58|2645.88|2653.87|2646.17|2653.56|2645.86|22
1645342650000|2022-02-20 07:37:30|2653.57|2645.87|2655.83|2648.13|2656.35|2648.65|2653.57|2645.87|33
1645342660000|2022-02-20 07:37:40|2655.7|2648|2654.92|2647.22|2655.7|2648|2654.63|2646.93|37
1645342670000|2022-02-20 07:37:50|2654.88|2647.18|2655.36|2647.66|2655.36|2647.66|2654.78|2647.08|29
1645342680000|2022-02-20 07:38:00|2655.47|2647.77|2655.24|2647.54|2655.48|2647.78|2655.1|2647.4|32
1645342690000|2022-02-20 07:38:10|2655.23|2647.53|2655.55|2647.85|2655.55|2647.85|2654.85|2647.15|30
1645342700000|2022-02-20 07:38:20|2655.36|2647.66|2655.62|2647.92|2655.94|2648.24|2655.1|2647.4|33
1645342710000|2022-02-20 07:38:30|2655.58|2647.88|2655.66|2647.96|2655.69|2647.99|2655.53|2647.83|25
1645342720000|2022-02-20 07:38:40|2655.6|2647.9|2655.67|2647.97|2655.75|2648.05|2655.47|2647.77|28
1645342730000|2022-02-20 07:38:50|2655.66|2647.96|2655.58|2647.88|2655.73|2648.03|2655.5|2647.8|20
1645342740000|2022-02-20 07:39:00|2655.53|2647.83|2655.54|2647.84|2655.66|2647.96|2655.5|2647.8|27
1645342750000|2022-02-20 07:39:10|2655.53|2647.83|2655.14|2647.44|2655.53|2647.83|2655.09|2647.39|28
1645342760000|2022-02-20 07:39:20|2655.13|2647.43|2655.15|2647.45|2655.19|2647.49|2655.06|2647.36|24
1645342770000|2022-02-20 07:39:30|2655.17|2647.47|2655.09|2647.39|2655.17|2647.47|2655.07|2647.37|13
1645342780000|2022-02-20 07:39:40|2655.1|2647.4|2655.27|2647.57|2655.28|2647.58|2655.07|2647.37|26
1645342790000|2022-02-20 07:39:50|2655.28|2647.58|2655.19|2647.49|2655.31|2647.61|2655.07|2647.37|32
1645342800000|2022-02-20 07:40:00|2655.2|2647.5|2654.44|2646.74|2655.23|2647.53|2654.42|2646.72|24
1645342810000|2022-02-20 07:40:10|2654.45|2646.75|2654.01|2646.31|2654.49|2646.79|2654.01|2646.31|23
1645342820000|2022-02-20 07:40:20|2653.95|2646.25|2652.71|2645.01|2653.98|2646.28|2652.46|2644.76|37
1645342830000|2022-02-20 07:40:30|2652.69|2644.99|2652.48|2644.78|2652.69|2644.99|2652.16|2644.46|32
1645342840000|2022-02-20 07:40:40|2652.46|2644.76|2650.78|2643.08|2652.46|2644.76|2649.88|2642.18|34
1645342850000|2022-02-20 07:40:50|2650.8|2643.1|2650.3|2642.6|2652.17|2644.47|2650.3|2642.6|35
1645342860000|2022-02-20 07:41:00|2650.16|2642.46|2648.12|2640.42|2650.16|2642.46|2648.04|2640.34|29
1645342870000|2022-02-20 07:41:10|2648.01|2640.31|2649.69|2641.99|2649.69|2641.99|2648|2640.3|38
1645342880000|2022-02-20 07:41:20|2649.96|2642.26|2649.96|2642.26|2649.99|2642.29|2649.63|2641.93|34
1645342890000|2022-02-20 07:41:30|2649.95|2642.25|2650.6|2642.9|2650.74|2643.04|2649.95|2642.25|28
1645342900000|2022-02-20 07:41:40|2650.74|2643.04|2653.42|2645.72|2653.57|2645.87|2650.71|2643.01|34
1645342910000|2022-02-20 07:41:50|2653.49|2645.79|2651.23|2643.53|2653.5|2645.8|2651.17|2643.47|33
1645342920000|2022-02-20 07:42:00|2651.21|2643.51|2650.06|2642.36|2651.34|2643.64|2649.91|2642.21|30
1645342930000|2022-02-20 07:42:10|2650.26|2642.56|2649.95|2642.25|2650.51|2642.81|2649.8|2642.1|38
1645342940000|2022-02-20 07:42:20|2649.87|2642.17|2651.07|2643.37|2651.07|2643.37|2649.82|2642.12|35
1645342950000|2022-02-20 07:42:30|2651.09|2643.39|2652.68|2644.98|2654.24|2646.54|2651.09|2643.39|37
1645342960000|2022-02-20 07:42:40|2652.61|2644.91|2652.22|2644.52|2652.61|2644.91|2652.2|2644.5|26
1645342970000|2022-02-20 07:42:50|2652.18|2644.48|2651.64|2643.94|2652.18|2644.48|2651.64|2643.94|34
1645342980000|2022-02-20 07:43:00|2651.68|2643.98|2650.4|2642.7|2651.68|2643.98|2649.71|2642.01|36
1645342990000|2022-02-20 07:43:10|2650.52|2642.82|2649.33|2641.63|2650.8|2643.1|2649.24|2641.54|35
1645343000000|2022-02-20 07:43:20|2649.29|2641.59|2648.48|2640.78|2649.66|2641.96|2648.41|2640.71|30
1645343010000|2022-02-20 07:43:30|2648.42|2640.72|2648.58|2640.88|2648.64|2640.94|2648.42|2640.72|29
1645343020000|2022-02-20 07:43:40|2648.6|2640.9|2648.28|2640.58|2648.71|2641.01|2648.28|2640.58|29
1645343030000|2022-02-20 07:43:50|2648.26|2640.56|2648.45|2640.75|2648.54|2640.84|2648.25|2640.55|32
1645343040000|2022-02-20 07:44:00|2648.38|2640.68|2648.02|2640.32|2648.46|2640.76|2648.01|2640.31|18
1645343050000|2022-02-20 07:44:10|2648.03|2640.33|2648.02|2640.32|2648.11|2640.41|2647.95|2640.25|26
1645343060000|2022-02-20 07:44:20|2648.03|2640.33|2648.98|2641.28|2648.98|2641.28|2648.01|2640.31|18
1645343070000|2022-02-20 07:44:30|2648.94|2641.24|2648.79|2641.09|2648.94|2641.24|2648.72|2641.02|30
1645343080000|2022-02-20 07:44:40|2648.76|2641.06|2648.13|2640.43|2648.81|2641.11|2648.06|2640.36|29
1645343090000|2022-02-20 07:44:50|2648.12|2640.42|2648.23|2640.53|2648.38|2640.68|2648.02|2640.32|31
1645343100000|2022-02-20 07:45:00|2648.25|2640.55|2648|2640.3|2648.25|2640.55|2647.39|2639.69|27
1645343110000|2022-02-20 07:45:10|2648.01|2640.31|2644.81|2637.11|2648.05|2640.35|2642.54|2634.84|36
1645343120000|2022-02-20 07:45:20|2644.55|2636.85|2645.08|2637.38|2645.39|2637.69|2644.13|2636.43|35
1645343130000|2022-02-20 07:45:30|2645.07|2637.37|2645.3|2637.6|2646.26|2638.56|2644.23|2636.53|36
1645343140000|2022-02-20 07:45:40|2645.39|2637.69|2647.1|2639.4|2647.44|2639.74|2645.39|2637.69|38
1645343150000|2022-02-20 07:45:50|2647.14|2639.44|2645.09|2637.39|2647.17|2639.47|2644.31|2636.61|34
1645343160000|2022-02-20 07:46:00|2645.13|2637.43|2644.59|2636.89|2645.84|2638.14|2644.59|2636.89|37
1645343170000|2022-02-20 07:46:10|2644.93|2637.23|2643.16|2635.46|2644.93|2637.23|2643.08|2635.38|36
1645343180000|2022-02-20 07:46:20|2643.21|2635.51|2644.72|2637.02|2644.79|2637.09|2643.15|2635.45|38
1645343190000|2022-02-20 07:46:30|2644.6|2636.9|2643.57|2635.87|2644.6|2636.9|2643.44|2635.74|37
1645343200000|2022-02-20 07:46:40|2643.7|2636|2642.03|2634.33|2643.7|2636|2642|2634.3|39
1645343210000|2022-02-20 07:46:50|2642.33|2634.63|2642.89|2635.19|2643.14|2635.44|2641.61|2633.91|37
1645343220000|2022-02-20 07:47:00|2642.84|2635.14|2644.54|2636.84|2644.54|2636.84|2642.54|2634.84|36
1645343230000|2022-02-20 07:47:10|2644.55|2636.85|2647.11|2639.41|2647.11|2639.41|2644.55|2636.85|38
1645343240000|2022-02-20 07:47:20|2647.18|2639.48|2649.8|2642.1|2650.2|2642.5|2647.11|2639.41|38
1645343250000|2022-02-20 07:47:30|2649.71|2642.01|2649.91|2642.21|2649.91|2642.21|2647.72|2640.02|38
1645343260000|2022-02-20 07:47:40|2649.89|2642.19|2650.25|2642.55|2650.32|2642.62|2649.89|2642.19|34
1645343270000|2022-02-20 07:47:50|2650.24|2642.54|2649.75|2642.05|2650.29|2642.59|2648.97|2641.27|36
1645343280000|2022-02-20 07:48:00|2649.72|2642.02|2648.56|2640.86|2649.82|2642.12|2648.43|2640.73|31
1645343290000|2022-02-20 07:48:10|2648.5|2640.8|2648.46|2640.76|2649.09|2641.39|2648.32|2640.62|35
1645343300000|2022-02-20 07:48:20|2648.41|2640.71|2648.85|2641.15|2648.85|2641.15|2648.35|2640.65|29
1645343310000|2022-02-20 07:48:30|2648.87|2641.17|2649.22|2641.52|2649.27|2641.57|2648.87|2641.17|27
1645343320000|2022-02-20 07:48:40|2649.17|2641.47|2649.01|2641.31|2649.22|2641.52|2648.97|2641.27|32
1645343330000|2022-02-20 07:48:50|2648.95|2641.25|2649.08|2641.38|2649.08|2641.38|2648.91|2641.21|27
1645343340000|2022-02-20 07:49:00|2649.09|2641.39|2649.02|2641.32|2649.11|2641.41|2648.93|2641.23|32
1645343350000|2022-02-20 07:49:10|2649.06|2641.36|2649.21|2641.51|2649.3|2641.6|2648.99|2641.29|32
1645343360000|2022-02-20 07:49:20|2649.22|2641.52|2650.38|2642.68|2650.44|2642.74|2649.22|2641.52|37
1645343370000|2022-02-20 07:49:30|2650.39|2642.69|2651.82|2644.12|2651.82|2644.12|2650.29|2642.59|30
1645343380000|2022-02-20 07:49:40|2651.7|2644|2651.61|2643.91|2651.94|2644.24|2651.41|2643.71|37
1645343390000|2022-02-20 07:49:50|2651.73|2644.03|2651.59|2643.89|2652.24|2644.54|2651.58|2643.88|34
1645343400000|2022-02-20 07:50:00|2651.58|2643.88|2652.17|2644.47|2652.17|2644.47|2651.53|2643.83|27
1645343410000|2022-02-20 07:50:10|2652.18|2644.48|2652.49|2644.79|2652.78|2645.08|2652.05|2644.35|36
1645343420000|2022-02-20 07:50:20|2652.48|2644.78|2657.11|2649.41|2657.11|2649.41|2652.4|2644.7|39
1645343430000|2022-02-20 07:50:30|2657.16|2649.46|2658.76|2651.06|2658.78|2651.08|2656.45|2648.75|38
1645343440000|2022-02-20 07:50:40|2658.77|2651.07|2658.51|2650.81|2658.77|2651.07|2658.42|2650.72|32
1645343450000|2022-02-20 07:50:50|2658.52|2650.82|2658.96|2651.26|2659.72|2652.02|2658.51|2650.81|34
1645343460000|2022-02-20 07:51:00|2658.91|2651.21|2660.01|2652.31|2660.08|2652.38|2658.88|2651.18|34
1645343470000|2022-02-20 07:51:10|2659.9|2652.2|2660.23|2652.53|2660.41|2652.71|2659.73|2652.03|33
1645343480000|2022-02-20 07:51:20|2660.22|2652.52|2661.83|2654.13|2661.84|2654.14|2660.21|2652.51|36
1645343490000|2022-02-20 07:51:30|2661.74|2654.04|2659.54|2651.84|2661.76|2654.06|2659.46|2651.76|30
1645343500000|2022-02-20 07:51:40|2659.71|2652.01|2658.78|2651.08|2660.03|2652.33|2658.73|2651.03|33
1645343510000|2022-02-20 07:51:50|2658.71|2651.01|2658.63|2650.93|2658.88|2651.18|2657.96|2650.26|39
1645343520000|2022-02-20 07:52:00|2658.62|2650.92|2660.51|2652.81|2660.51|2652.81|2658.34|2650.64|34
1645343530000|2022-02-20 07:52:10|2660.55|2652.85|2658.33|2650.63|2660.68|2652.98|2658.33|2650.63|32
1645343540000|2022-02-20 07:52:20|2658.4|2650.7|2657.46|2649.76|2658.4|2650.7|2657.43|2649.73|34
1645343550000|2022-02-20 07:52:30|2657.45|2649.75|2657.22|2649.52|2657.45|2649.75|2657.13|2649.43|30
1645343560000|2022-02-20 07:52:40|2657.23|2649.53|2657.23|2649.53|2657.27|2649.57|2657.22|2649.52|19
1645343570000|2022-02-20 07:52:50|2657.22|2649.52|2656.73|2649.03|2657.33|2649.63|2656.73|2649.03|27
1645343580000|2022-02-20 07:53:00|2656.68|2648.98|2656.19|2648.49|2656.7|2649|2655.88|2648.18|32
1645343590000|2022-02-20 07:53:10|2656.17|2648.47|2657.39|2649.69|2657.57|2649.87|2656.08|2648.38|33
1645343600000|2022-02-20 07:53:20|2657.52|2649.82|2656.49|2648.79|2657.52|2649.82|2656.49|2648.79|31
1645343610000|2022-02-20 07:53:30|2656.33|2648.63|2656.32|2648.62|2656.75|2649.05|2655.84|2648.14|35
1645343620000|2022-02-20 07:53:40|2656.3|2648.6|2656.68|2648.98|2656.73|2649.03|2656.26|2648.56|28
1645343630000|2022-02-20 07:53:50|2656.69|2648.99|2656.57|2648.87|2656.69|2648.99|2656.49|2648.79|26
1645343640000|2022-02-20 07:54:00|2656.54|2648.84|2657.46|2649.76|2657.5|2649.8|2656.54|2648.84|31
1645343650000|2022-02-20 07:54:10|2657.44|2649.74|2657.85|2650.15|2657.94|2650.24|2657.32|2649.62|30
1645343660000|2022-02-20 07:54:20|2657.84|2650.14|2658.1|2650.4|2658.1|2650.4|2657.81|2650.11|19
1645343670000|2022-02-20 07:54:30|2658.11|2650.41|2658.13|2650.43|2658.55|2650.85|2658.11|2650.41|31
1645343680000|2022-02-20 07:54:40|2658.11|2650.41|2658.28|2650.58|2658.36|2650.66|2658.09|2650.39|30
1645343690000|2022-02-20 07:54:50|2658.27|2650.57|2658.35|2650.65|2658.37|2650.67|2658.23|2650.53|26
1645343700000|2022-02-20 07:55:00|2658.34|2650.64|2657.79|2650.09|2658.37|2650.67|2657.79|2650.09|22
1645343710000|2022-02-20 07:55:10|2657.82|2650.12|2657.39|2649.69|2658.26|2650.56|2657.37|2649.67|32
1645343720000|2022-02-20 07:55:20|2657.34|2649.64|2657.26|2649.56|2657.44|2649.74|2657.18|2649.48|25
1645343730000|2022-02-20 07:55:30|2657.27|2649.57|2657.38|2649.68|2657.41|2649.71|2657.27|2649.57|17
1645343740000|2022-02-20 07:55:40|2657.36|2649.66|2657.17|2649.47|2657.38|2649.68|2656.93|2649.23|24
1645343750000|2022-02-20 07:55:50|2657.21|2649.51|2657.3|2649.6|2657.3|2649.6|2657.15|2649.45|32
1645343760000|2022-02-20 07:56:00|2657.32|2649.62|2658.09|2650.39|2658.09|2650.39|2657.14|2649.44|29
1645343770000|2022-02-20 07:56:10|2658.1|2650.4|2657.86|2650.16|2658.11|2650.41|2657.7|2650|23
1645343780000|2022-02-20 07:56:20|2657.68|2649.98|2657.84|2650.14|2658.01|2650.31|2657.68|2649.98|29
1645343790000|2022-02-20 07:56:30|2657.85|2650.15|2657.74|2650.04|2657.89|2650.19|2657.74|2650.04|18
1645343800000|2022-02-20 07:56:40|2657.78|2650.08|2657.55|2649.85|2658|2650.3|2657.54|2649.84|22
1645343810000|2022-02-20 07:56:50|2657.56|2649.86|2657.5|2649.8|2657.61|2649.91|2657.49|2649.79|25
1645343820000|2022-02-20 07:57:00|2657.49|2649.79|2657|2649.3|2657.73|2650.03|2657|2649.3|14
1645343830000|2022-02-20 07:57:10|2657.01|2649.31|2656.95|2649.25|2657.12|2649.42|2656.95|2649.25|30
1645343840000|2022-02-20 07:57:20|2656.92|2649.22|2656.85|2649.15|2656.96|2649.26|2656.77|2649.07|22
1645343850000|2022-02-20 07:57:30|2656.86|2649.16|2657.72|2650.02|2658.14|2650.44|2656.86|2649.16|33
1645343860000|2022-02-20 07:57:40|2657.51|2649.81|2657.55|2649.85|2657.87|2650.17|2657.34|2649.64|29
1645343870000|2022-02-20 07:57:50|2657.54|2649.84|2658.49|2650.79|2658.51|2650.81|2657.54|2649.84|29
1645343880000|2022-02-20 07:58:00|2658.53|2650.83|2658.55|2650.85|2658.6|2650.9|2658.39|2650.69|30
1645343890000|2022-02-20 07:58:10|2658.54|2650.84|2658.39|2650.69|2658.59|2650.89|2658.39|2650.69|31
1645343900000|2022-02-20 07:58:20|2658.47|2650.77|2658.67|2650.97|2658.69|2650.99|2658.27|2650.57|24
1645343910000|2022-02-20 07:58:30|2658.7|2651|2660.26|2652.56|2660.26|2652.56|2658.67|2650.97|34
1645343920000|2022-02-20 07:58:40|2660.3|2652.6|2659.34|2651.64|2660.65|2652.95|2659.34|2651.64|35
1645343930000|2022-02-20 07:58:50|2659.36|2651.66|2659.22|2651.52|2659.68|2651.98|2659.13|2651.43|37
1645343940000|2022-02-20 07:59:00|2659.28|2651.58|2659.54|2651.84|2660.39|2652.69|2659.28|2651.58|34
1645343950000|2022-02-20 07:59:10|2659.4|2651.7|2659.94|2652.24|2659.96|2652.26|2659.16|2651.46|33
1645343960000|2022-02-20 07:59:20|2659.92|2652.22|2659.72|2652.02|2659.98|2652.28|2659.69|2651.99|27
1645343970000|2022-02-20 07:59:30|2659.78|2652.08|2659.33|2651.63|2659.87|2652.17|2659.08|2651.38|35
1645343980000|2022-02-20 07:59:40|2659.35|2651.65|2659.65|2651.95|2659.69|2651.99|2659.33|2651.63|31
1645343990000|2022-02-20 07:59:50|2659.66|2651.96|2659.32|2651.62|2659.78|2652.08|2659|2651.3|33
1645344000000|2022-02-20 08:00:00|2659.33|2651.63|2659.3|2651.6|2659.57|2651.87|2659.29|2651.59|26
1645344010000|2022-02-20 08:00:10|2659.33|2651.63|2659.35|2651.65|2659.56|2651.86|2659.26|2651.56|30
1645344020000|2022-02-20 08:00:20|2659.28|2651.58|2657.47|2649.77|2659.28|2651.58|2657.45|2649.75|30
1645344030000|2022-02-20 08:00:30|2657.46|2649.76|2655.82|2648.12|2657.85|2650.15|2655.82|2648.12|36
1645344040000|2022-02-20 08:00:40|2655.54|2647.84|2655.6|2647.9|2656.03|2648.33|2655.52|2647.82|35
1645344050000|2022-02-20 08:00:50|2655.88|2648.18|2656.03|2648.33|2656.08|2648.38|2655.62|2647.92|28
1645344060000|2022-02-20 08:01:00|2656|2648.3|2655.76|2648.06|2656.01|2648.31|2655.42|2647.72|28
1645344070000|2022-02-20 08:01:10|2655.69|2647.99|2655.4|2647.7|2655.81|2648.11|2655.34|2647.64|28
1645344080000|2022-02-20 08:01:20|2655.52|2647.82|2654.04|2646.34|2655.52|2647.82|2653.97|2646.27|38
1645344090000|2022-02-20 08:01:30|2653.88|2646.18|2653.63|2645.93|2653.88|2646.18|2653.59|2645.89|29
1645344100000|2022-02-20 08:01:40|2653.65|2645.95|2654.7|2647|2654.91|2647.21|2653.58|2645.88|35
1645344110000|2022-02-20 08:01:50|2654.73|2647.03|2655.71|2648.01|2656.14|2648.44|2654.73|2647.03|35
1645344120000|2022-02-20 08:02:00|2655.83|2648.13|2657.23|2649.53|2657.27|2649.57|2655.83|2648.13|29
1645344130000|2022-02-20 08:02:10|2657.25|2649.55|2655.24|2647.54|2657.25|2649.55|2655.21|2647.51|32
1645344140000|2022-02-20 08:02:20|2655.17|2647.47|2655.17|2647.47|2655.25|2647.55|2655.03|2647.33|20
1645344150000|2022-02-20 08:02:30|2655.16|2647.46|2655.57|2647.87|2655.58|2647.88|2655.13|2647.43|28
1645344160000|2022-02-20 08:02:40|2655.58|2647.88|2656.33|2648.63|2656.41|2648.71|2655.58|2647.88|34
1645344170000|2022-02-20 08:02:50|2656.29|2648.59|2654.45|2646.75|2656.36|2648.66|2654.45|2646.75|25
1645344180000|2022-02-20 08:03:00|2654.41|2646.71|2653.29|2645.59|2654.41|2646.71|2653.29|2645.59|34
1645344190000|2022-02-20 08:03:10|2653.11|2645.41|2649.59|2641.89|2653.11|2645.41|2649.59|2641.89|39
1645344200000|2022-02-20 08:03:20|2649.6|2641.9|2651.25|2643.55|2652.23|2644.53|2649.59|2641.89|38
1645344210000|2022-02-20 08:03:30|2651.2|2643.5|2650.6|2642.9|2651.2|2643.5|2650.53|2642.83|26
1645344220000|2022-02-20 08:03:40|2650.53|2642.83|2649.94|2642.24|2650.6|2642.9|2649.8|2642.1|35
1645344230000|2022-02-20 08:03:50|2649.93|2642.23|2650.51|2642.81|2650.76|2643.06|2649.93|2642.23|31
1645344240000|2022-02-20 08:04:00|2650.45|2642.75|2651.05|2643.35|2651.2|2643.5|2650.45|2642.75|24
1645344250000|2022-02-20 08:04:10|2651.15|2643.45|2650.42|2642.72|2651.33|2643.63|2650.28|2642.58|32
1645344260000|2022-02-20 08:04:20|2650.43|2642.73|2650.54|2642.84|2650.69|2642.99|2650.39|2642.69|32
1645344270000|2022-02-20 08:04:30|2650.52|2642.82|2652.52|2644.82|2652.52|2644.82|2650.41|2642.71|33
1645344280000|2022-02-20 08:04:40|2652.72|2645.02|2652.47|2644.77|2653.31|2645.61|2652.37|2644.67|32
1645344290000|2022-02-20 08:04:50|2652.53|2644.83|2652.77|2645.07|2652.8|2645.1|2652.37|2644.67|35
1645344300000|2022-02-20 08:05:00|2652.79|2645.09|2653.42|2645.72|2653.54|2645.84|2652.79|2645.09|33
1645344310000|2022-02-20 08:05:10|2653.39|2645.69|2654.75|2647.05|2654.75|2647.05|2653.27|2645.57|33
1645344320000|2022-02-20 08:05:20|2654.71|2647.01|2653.72|2646.02|2655.25|2647.55|2653.63|2645.93|36
1645344330000|2022-02-20 08:05:30|2653.73|2646.03|2653.93|2646.23|2654.17|2646.47|2653.73|2646.03|31
1645344340000|2022-02-20 08:05:40|2653.92|2646.22|2652.97|2645.27|2653.94|2646.24|2652.75|2645.05|31
1645344350000|2022-02-20 08:05:50|2652.94|2645.24|2652.88|2645.18|2652.94|2645.24|2652.78|2645.08|16
1645344360000|2022-02-20 08:06:00|2652.89|2645.19|2653.52|2645.82|2653.55|2645.85|2652.89|2645.19|23
1645344370000|2022-02-20 08:06:10|2653.54|2645.84|2654.42|2646.72|2654.44|2646.74|2653.54|2645.84|29
1645344380000|2022-02-20 08:06:20|2654.25|2646.55|2653.98|2646.28|2654.25|2646.55|2653.53|2645.83|31
1645344390000|2022-02-20 08:06:30|2653.99|2646.29|2653.36|2645.66|2654.08|2646.38|2653.08|2645.38|32
1645344400000|2022-02-20 08:06:40|2653.51|2645.81|2653.83|2646.13|2653.83|2646.13|2653.48|2645.78|30
1645344410000|2022-02-20 08:06:50|2653.84|2646.14|2653.55|2645.85|2654.06|2646.36|2653.39|2645.69|29
1645344420000|2022-02-20 08:07:00|2653.61|2645.91|2653.63|2645.93|2653.68|2645.98|2653.56|2645.86|24
1645344430000|2022-02-20 08:07:10|2653.64|2645.94|2654.77|2647.07|2654.78|2647.08|2653.62|2645.92|30
1645344440000|2022-02-20 08:07:20|2654.65|2646.95|2654.56|2646.86|2655.05|2647.35|2654.56|2646.86|28
1645344450000|2022-02-20 08:07:30|2654.54|2646.84|2654.84|2647.14|2654.94|2647.24|2654.32|2646.62|30
1645344460000|2022-02-20 08:07:40|2654.83|2647.13|2654.93|2647.23|2655.2|2647.5|2654.81|2647.11|26
1645344470000|2022-02-20 08:07:50|2654.94|2647.24|2655.5|2647.8|2655.55|2647.85|2654.94|2647.24|27
1645344480000|2022-02-20 08:08:00|2655.54|2647.84|2656.78|2649.08|2656.83|2649.13|2655.54|2647.84|34
1645344490000|2022-02-20 08:08:10|2656.68|2648.98|2654.74|2647.04|2657.13|2649.43|2654.74|2647.04|39
1645344500000|2022-02-20 08:08:20|2654.73|2647.03|2654.4|2646.7|2654.73|2647.03|2653.86|2646.16|35
1645344510000|2022-02-20 08:08:30|2654.39|2646.69|2654.43|2646.73|2654.46|2646.76|2653.7|2646|18
1645344520000|2022-02-20 08:08:40|2654.55|2646.85|2654.82|2647.12|2655.02|2647.32|2654.53|2646.83|29
1645344530000|2022-02-20 08:08:50|2654.72|2647.02|2653.62|2645.92|2654.72|2647.02|2653.62|2645.92|26
1645344540000|2022-02-20 08:09:00|2653.61|2645.91|2653.26|2645.56|2653.62|2645.92|2653.11|2645.41|25
1645344550000|2022-02-20 08:09:10|2653.25|2645.55|2653.29|2645.59|2653.57|2645.87|2653.25|2645.55|31
1645344560000|2022-02-20 08:09:20|2653.28|2645.58|2652.6|2644.9|2653.28|2645.58|2652.57|2644.87|26
1645344570000|2022-02-20 08:09:30|2652.62|2644.92|2652.5|2644.8|2652.64|2644.94|2652.43|2644.73|26
1645344580000|2022-02-20 08:09:40|2652.51|2644.81|2651.57|2643.87|2652.66|2644.96|2651.57|2643.87|27
1645344590000|2022-02-20 08:09:50|2651.56|2643.86|2652.23|2644.53|2652.34|2644.64|2651.34|2643.64|27
1645344600000|2022-02-20 08:10:00|2652.19|2644.49|2651.92|2644.22|2652.23|2644.53|2651.76|2644.06|21
1645344610000|2022-02-20 08:10:10|2651.87|2644.17|2651.49|2643.79|2651.87|2644.17|2651.16|2643.46|25
1645344620000|2022-02-20 08:10:20|2651.5|2643.8|2651.77|2644.07|2651.77|2644.07|2651.5|2643.8|23
1645344630000|2022-02-20 08:10:30|2651.78|2644.08|2653.64|2645.94|2653.73|2646.03|2651.78|2644.08|26
1645344640000|2022-02-20 08:10:40|2653.65|2645.95|2653.81|2646.11|2653.89|2646.19|2653.57|2645.87|17
1645344650000|2022-02-20 08:10:50|2653.82|2646.12|2653.83|2646.13|2653.84|2646.14|2653.72|2646.02|20
1645344660000|2022-02-20 08:11:00|2653.85|2646.15|2653.88|2646.18|2653.89|2646.19|2653.83|2646.13|16
1645344670000|2022-02-20 08:11:10|2653.89|2646.19|2653.83|2646.13|2654|2646.3|2653.83|2646.13|22
1645344680000|2022-02-20 08:11:20|2653.85|2646.15|2652.2|2644.5|2653.89|2646.19|2652.11|2644.41|26
1645344690000|2022-02-20 08:11:30|2652.28|2644.58|2650.54|2642.84|2652.28|2644.58|2650.54|2642.84|35
1645344700000|2022-02-20 08:11:40|2650.44|2642.74|2650.6|2642.9|2651.25|2643.55|2650.43|2642.73|29
1645344710000|2022-02-20 08:11:50|2650.61|2642.91|2651.12|2643.42|2651.16|2643.46|2650.61|2642.91|21
1645344720000|2022-02-20 08:12:00|2651.36|2643.66|2652.49|2644.79|2652.5|2644.8|2651.25|2643.55|34
1645344730000|2022-02-20 08:12:10|2652.53|2644.83|2652.28|2644.58|2652.57|2644.87|2652.1|2644.4|26
1645344740000|2022-02-20 08:12:20|2652.22|2644.52|2652.22|2644.52|2652.29|2644.59|2651.85|2644.15|33
1645344750000|2022-02-20 08:12:30|2652.23|2644.53|2651.89|2644.19|2652.27|2644.57|2651.84|2644.14|30
1645344760000|2022-02-20 08:12:40|2651.88|2644.18|2651.53|2643.83|2651.92|2644.22|2651.46|2643.76|35
1645344770000|2022-02-20 08:12:50|2651.5|2643.8|2651.03|2643.33|2651.5|2643.8|2650.98|2643.28|18
1645344780000|2022-02-20 08:13:00|2651.07|2643.37|2650.59|2642.89|2651.72|2644.02|2650.59|2642.89|33
1645344790000|2022-02-20 08:13:10|2650.6|2642.9|2649.51|2641.81|2650.6|2642.9|2649.03|2641.33|33
1645344800000|2022-02-20 08:13:20|2649.5|2641.8|2649.54|2641.84|2649.61|2641.91|2648.38|2640.68|31
1645344810000|2022-02-20 08:13:30|2649.41|2641.71|2648.68|2640.98|2649.6|2641.9|2648.48|2640.78|36
1645344820000|2022-02-20 08:13:40|2648.71|2641.01|2649.23|2641.53|2649.23|2641.53|2648.7|2641|28
1645344830000|2022-02-20 08:13:50|2649.2|2641.5|2648.94|2641.24|2649.22|2641.52|2648.48|2640.78|36
1645344840000|2022-02-20 08:14:00|2648.88|2641.18|2648.55|2640.85|2648.9|2641.2|2648.55|2640.85|27
1645344850000|2022-02-20 08:14:10|2648.51|2640.81|2648.62|2640.92|2648.62|2640.92|2648.46|2640.76|22
1645344860000|2022-02-20 08:14:20|2648.54|2640.84|2647.51|2639.81|2648.54|2640.84|2647.02|2639.32|33
1645344870000|2022-02-20 08:14:30|2647.53|2639.83|2648.68|2640.98|2648.99|2641.29|2647.53|2639.83|31
1645344880000|2022-02-20 08:14:40|2648.7|2641|2648.15|2640.45|2648.71|2641.01|2648.15|2640.45|34
1645344890000|2022-02-20 08:14:50|2648.17|2640.47|2648.59|2640.89|2648.75|2641.05|2648.15|2640.45|36
1645344900000|2022-02-20 08:15:00|2648.58|2640.88|2647.78|2640.08|2648.63|2640.93|2647.77|2640.07|31
1645344910000|2022-02-20 08:15:10|2647.82|2640.12|2647.02|2639.32|2647.82|2640.12|2647.02|2639.32|35
1645344920000|2022-02-20 08:15:20|2647.04|2639.34|2647.17|2639.47|2647.2|2639.5|2647|2639.3|26
1645344930000|2022-02-20 08:15:30|2647.2|2639.5|2646.85|2639.15|2647.2|2639.5|2646.78|2639.08|26
1645344940000|2022-02-20 08:15:40|2646.83|2639.13|2647.16|2639.46|2647.39|2639.69|2646.76|2639.06|29
1645344950000|2022-02-20 08:15:50|2647.17|2639.47|2647.47|2639.77|2648.57|2640.87|2647.17|2639.47|37
1645344960000|2022-02-20 08:16:00|2647.46|2639.76|2647.2|2639.5|2647.46|2639.76|2647.2|2639.5|25
1645344970000|2022-02-20 08:16:10|2647.19|2639.49|2647.17|2639.47|2647.29|2639.59|2647.17|2639.47|22
1645344980000|2022-02-20 08:16:20|2646.99|2639.29|2646.62|2638.92|2646.99|2639.29|2646.56|2638.86|33
1645344990000|2022-02-20 08:16:30|2646.66|2638.96|2646.37|2638.67|2647.01|2639.31|2646.35|2638.65|33
1645345000000|2022-02-20 08:16:40|2646.35|2638.65|2646.33|2638.63|2646.35|2638.65|2645.81|2638.11|26
1645345010000|2022-02-20 08:16:50|2646.36|2638.66|2646.1|2638.4|2646.52|2638.82|2646.09|2638.39|32
1645345020000|2022-02-20 08:17:00|2646.09|2638.39|2646.13|2638.43|2646.45|2638.75|2646.09|2638.39|26
1645345030000|2022-02-20 08:17:10|2646.14|2638.44|2646.1|2638.4|2646.18|2638.48|2646.1|2638.4|18
1645345040000|2022-02-20 08:17:20|2646.22|2638.52|2646.32|2638.62|2646.73|2639.03|2646.22|2638.52|29
1645345050000|2022-02-20 08:17:30|2646.31|2638.61|2646.41|2638.71|2646.49|2638.79|2646.31|2638.61|22
1645345060000|2022-02-20 08:17:40|2646.4|2638.7|2646.41|2638.71|2646.45|2638.75|2646.22|2638.52|30
1645345070000|2022-02-20 08:17:50|2646.42|2638.72|2646.1|2638.4|2646.43|2638.73|2646.05|2638.35|23
1645345080000|2022-02-20 08:18:00|2646.09|2638.39|2645.97|2638.27|2646.16|2638.46|2645.97|2638.27|23
1645345090000|2022-02-20 08:18:10|2646.02|2638.32|2645.28|2637.58|2646.02|2638.32|2645.28|2637.58|32
1645345100000|2022-02-20 08:18:20|2645.29|2637.59|2645.15|2637.45|2645.33|2637.63|2644.76|2637.06|34
1645345110000|2022-02-20 08:18:30|2645.11|2637.41|2645.25|2637.55|2645.42|2637.72|2643.99|2636.29|37
1645345120000|2022-02-20 08:18:40|2645.26|2637.56|2646.06|2638.36|2646.06|2638.36|2645.19|2637.49|33
1645345130000|2022-02-20 08:18:50|2646.05|2638.35|2645.82|2638.12|2646.06|2638.36|2645.6|2637.9|30
1645345140000|2022-02-20 08:19:00|2645.83|2638.13|2645.89|2638.19|2645.9|2638.2|2645.55|2637.85|29
1645345150000|2022-02-20 08:19:10|2645.9|2638.2|2645.84|2638.14|2646.06|2638.36|2645.84|2638.14|23
1645345160000|2022-02-20 08:19:20|2645.85|2638.15|2646.64|2638.94|2646.64|2638.94|2645.85|2638.15|30
1645345170000|2022-02-20 08:19:30|2646.84|2639.14|2646.95|2639.25|2647.3|2639.6|2646.57|2638.87|34
1645345180000|2022-02-20 08:19:40|2647.02|2639.32|2647.32|2639.62|2647.41|2639.71|2647.01|2639.31|32
1645345190000|2022-02-20 08:19:50|2647.35|2639.65|2648.03|2640.33|2648.28|2640.58|2647.35|2639.65|32
1645345200000|2022-02-20 08:20:00|2648.04|2640.34|2647.57|2639.87|2648.05|2640.35|2647.4|2639.7|27
1645345210000|2022-02-20 08:20:10|2647.58|2639.88|2646.63|2638.93|2647.63|2639.93|2646.63|2638.93|22
1645345220000|2022-02-20 08:20:20|2646.62|2638.92|2645.99|2638.29|2646.67|2638.97|2645.99|2638.29|30
1645345230000|2022-02-20 08:20:30|2645.98|2638.28|2645.55|2637.85|2645.98|2638.28|2645.55|2637.85|22
1645345240000|2022-02-20 08:20:40|2645.51|2637.81|2644.43|2636.73|2645.51|2637.81|2644.3|2636.6|23
1645345250000|2022-02-20 08:20:50|2644.47|2636.77|2645.01|2637.31|2645.41|2637.71|2644.45|2636.75|34
1645345260000|2022-02-20 08:21:00|2645.03|2637.33|2644.09|2636.39|2645.1|2637.4|2643.88|2636.18|33
1645345270000|2022-02-20 08:21:10|2644.01|2636.31|2643.65|2635.95|2644.75|2637.05|2643.65|2635.95|37
1645345280000|2022-02-20 08:21:20|2643.64|2635.94|2643.59|2635.89|2643.74|2636.04|2643.57|2635.87|28
1645345290000|2022-02-20 08:21:30|2643.55|2635.85|2642.98|2635.28|2643.56|2635.86|2642.98|2635.28|28
1645345300000|2022-02-20 08:21:40|2642.96|2635.26|2643.67|2635.97|2643.88|2636.18|2642.81|2635.11|33
1645345310000|2022-02-20 08:21:50|2643.66|2635.96|2644.72|2637.02|2644.86|2637.16|2643.63|2635.93|30
1645345320000|2022-02-20 08:22:00|2644.71|2637.01|2644.86|2637.16|2645.17|2637.47|2644.61|2636.91|35
1645345330000|2022-02-20 08:22:10|2644.88|2637.18|2644.16|2636.46|2644.91|2637.21|2644.07|2636.37|34
1645345340000|2022-02-20 08:22:20|2644.17|2636.47|2644.07|2636.37|2644.35|2636.65|2643.64|2635.94|31
1645345350000|2022-02-20 08:22:30|2644.08|2636.38|2644.02|2636.32|2644.5|2636.8|2643.85|2636.15|31
1645345360000|2022-02-20 08:22:40|2644.04|2636.34|2642.08|2634.38|2644.04|2636.34|2640.48|2632.78|35
1645345370000|2022-02-20 08:22:50|2642.42|2634.72|2642.13|2634.43|2643.03|2635.33|2640.73|2633.03|38
1645345380000|2022-02-20 08:23:00|2642.11|2634.41|2641.49|2633.79|2642.75|2635.05|2641.44|2633.74|37
1645345390000|2022-02-20 08:23:10|2641.42|2633.72|2641.61|2633.91|2642.53|2634.83|2641.35|2633.65|36
1645345400000|2022-02-20 08:23:20|2641.53|2633.83|2639.49|2631.79|2641.57|2633.87|2639.49|2631.79|40
1645345410000|2022-02-20 08:23:30|2639.56|2631.86|2641.61|2633.91|2641.77|2634.07|2639.44|2631.74|37
1645345420000|2022-02-20 08:23:40|2641.4|2633.7|2641.38|2633.68|2641.4|2633.7|2640.74|2633.04|33
1645345430000|2022-02-20 08:23:50|2641.4|2633.7|2640.67|2632.97|2641.4|2633.7|2640.67|2632.97|30
1645345440000|2022-02-20 08:24:00|2640.46|2632.76|2637.92|2630.22|2640.46|2632.76|2637.01|2629.31|39
1645345450000|2022-02-20 08:24:10|2638.06|2630.36|2636.11|2628.41|2639.19|2631.49|2636.11|2628.41|37
1645345460000|2022-02-20 08:24:20|2635.9|2628.2|2637.86|2630.16|2638.36|2630.66|2635.12|2627.42|40
1645345470000|2022-02-20 08:24:30|2637.88|2630.18|2637.75|2630.05|2638.21|2630.51|2636.95|2629.25|38
1645345480000|2022-02-20 08:24:40|2637.77|2630.07|2637.09|2629.39|2637.77|2630.07|2636.4|2628.7|33
1645345490000|2022-02-20 08:24:50|2637.02|2629.32|2637.17|2629.47|2637.64|2629.94|2637.02|2629.32|30
1645345500000|2022-02-20 08:25:00|2637.23|2629.53|2637.59|2629.89|2638.1|2630.4|2637.21|2629.51|37
1645345510000|2022-02-20 08:25:10|2637.57|2629.87|2638.77|2631.07|2638.77|2631.07|2637.34|2629.64|35
1645345520000|2022-02-20 08:25:20|2638.45|2630.75|2637.01|2629.31|2638.62|2630.92|2637.01|2629.31|35
1645345530000|2022-02-20 08:25:30|2636.95|2629.25|2636.3|2628.6|2637.44|2629.74|2636.3|2628.6|34
1645345540000|2022-02-20 08:25:40|2636.15|2628.45|2634.08|2626.38|2636.15|2628.45|2634.01|2626.31|36
1645345550000|2022-02-20 08:25:50|2634.09|2626.39|2633|2625.3|2634.09|2626.39|2631.83|2624.13|38
1645345560000|2022-02-20 08:26:00|2632.98|2625.28|2631.96|2624.26|2633.66|2625.96|2631.96|2624.26|37
1645345570000|2022-02-20 08:26:10|2632.17|2624.47|2635.21|2627.51|2635.21|2627.51|2632.17|2624.47|38
1645345580000|2022-02-20 08:26:20|2635.17|2627.47|2635|2627.3|2636.33|2628.63|2635|2627.3|38
1645345590000|2022-02-20 08:26:30|2635.01|2627.31|2635.5|2627.8|2635.73|2628.03|2634.42|2626.72|33
1645345600000|2022-02-20 08:26:40|2635.49|2627.79|2633.86|2626.16|2635.49|2627.79|2633.1|2625.4|36
1645345610000|2022-02-20 08:26:50|2633.85|2626.15|2633.34|2625.64|2634.02|2626.32|2633.17|2625.47|37
1645345620000|2022-02-20 08:27:00|2633.38|2625.68|2634.38|2626.68|2634.38|2626.68|2633.38|2625.68|27
1645345630000|2022-02-20 08:27:10|2634.44|2626.74|2631.78|2624.08|2634.82|2627.12|2631.73|2624.03|37
1645345640000|2022-02-20 08:27:20|2631.91|2624.21|2629.96|2622.26|2632.08|2624.38|2629.96|2622.26|26
1645345650000|2022-02-20 08:27:30|2629.91|2622.21|2630.51|2622.81|2631.81|2624.11|2629.77|2622.07|38
1645345660000|2022-02-20 08:27:40|2630.49|2622.79|2630.95|2623.25|2631.66|2623.96|2629.28|2621.58|37
1645345670000|2022-02-20 08:27:50|2630.89|2623.19|2630.1|2622.4|2630.89|2623.19|2629.71|2622.01|34
1645345680000|2022-02-20 08:28:00|2630.04|2622.34|2629.61|2621.91|2630.09|2622.39|2629.37|2621.67|36
1645345690000|2022-02-20 08:28:10|2629.71|2622.01|2630.84|2623.14|2631.07|2623.37|2629.71|2622.01|37
1645345700000|2022-02-20 08:28:20|2630.86|2623.16|2630.41|2622.71|2630.86|2623.16|2629.99|2622.29|38
1645345710000|2022-02-20 08:28:30|2630.47|2622.77|2630.06|2622.36|2630.82|2623.12|2630.06|2622.36|32
1645345720000|2022-02-20 08:28:40|2629.92|2622.22|2629.56|2621.86|2629.99|2622.29|2628.36|2620.66|35
1645345730000|2022-02-20 08:28:50|2629.75|2622.05|2631.11|2623.41|2631.13|2623.43|2629.75|2622.05|33
1645345740000|2022-02-20 08:29:00|2631.07|2623.37|2629.58|2621.88|2631.07|2623.37|2629.39|2621.69|40
1645345750000|2022-02-20 08:29:10|2629.23|2621.53|2629.63|2621.93|2629.63|2621.93|2628.3|2620.6|39
1645345760000|2022-02-20 08:29:20|2629.65|2621.95|2630.89|2623.19|2630.9|2623.2|2629.65|2621.95|35
1645345770000|2022-02-20 08:29:30|2630.98|2623.28|2631.63|2623.93|2631.63|2623.93|2630.7|2623|37
1645345780000|2022-02-20 08:29:40|2632.13|2624.43|2632.68|2624.98|2633.12|2625.42|2631.88|2624.18|36
1645345790000|2022-02-20 08:29:50|2632.69|2624.99|2633.32|2625.62|2633.32|2625.62|2632.39|2624.69|35
1645345800000|2022-02-20 08:30:00|2633.38|2625.68|2634|2626.3|2634|2626.3|2632.73|2625.03|33
1645345810000|2022-02-20 08:30:10|2633.89|2626.19|2634.81|2627.11|2634.98|2627.28|2633.89|2626.19|38
1645345820000|2022-02-20 08:30:20|2634.83|2627.13|2636.81|2629.11|2636.81|2629.11|2634.81|2627.11|33
1645345830000|2022-02-20 08:30:30|2636.8|2629.1|2634.97|2627.27|2637|2629.3|2634.97|2627.27|37
1645345840000|2022-02-20 08:30:40|2635.19|2627.49|2632.13|2624.43|2635.58|2627.88|2632.13|2624.43|37
1645345850000|2022-02-20 08:30:50|2632.09|2624.39|2632.11|2624.41|2632.2|2624.5|2631.97|2624.27|30
1645345860000|2022-02-20 08:31:00|2632.13|2624.43|2630.1|2622.4|2632.14|2624.44|2630.1|2622.4|37
1645345870000|2022-02-20 08:31:10|2630.05|2622.35|2628.19|2620.49|2630.05|2622.35|2628.13|2620.43|38
1645345880000|2022-02-20 08:31:20|2628.16|2620.46|2630.3|2622.6|2630.3|2622.6|2627.03|2619.33|40
1645345890000|2022-02-20 08:31:30|2630.43|2622.73|2630.59|2622.89|2631.09|2623.39|2630.43|2622.73|38
1645345900000|2022-02-20 08:31:40|2630.61|2622.91|2630.68|2622.98|2630.86|2623.16|2630.41|2622.71|37
1645345910000|2022-02-20 08:31:50|2630.69|2622.99|2630.8|2623.1|2630.8|2623.1|2630.59|2622.89|33
1645345920000|2022-02-20 08:32:00|2630.81|2623.11|2634.13|2626.43|2634.13|2626.43|2630.81|2623.11|38
1645345930000|2022-02-20 08:32:10|2634.2|2626.5|2634.57|2626.87|2634.57|2626.87|2633|2625.3|38
1645345940000|2022-02-20 08:32:20|2634.6|2626.9|2635.18|2627.48|2635.3|2627.6|2634.59|2626.89|38
1645345950000|2022-02-20 08:32:30|2635.24|2627.54|2634.72|2627.02|2635.24|2627.54|2634.37|2626.67|34
1645345960000|2022-02-20 08:32:40|2634.71|2627.01|2633.99|2626.29|2634.85|2627.15|2633.98|2626.28|36
1645345970000|2022-02-20 08:32:50|2634.09|2626.39|2635.08|2627.38|2635.08|2627.38|2633.91|2626.21|31
1645345980000|2022-02-20 08:33:00|2635.12|2627.42|2635.88|2628.18|2635.9|2628.2|2634.55|2626.85|37
1645345990000|2022-02-20 08:33:10|2635.83|2628.13|2633.91|2626.21|2635.96|2628.26|2633.91|2626.21|36
1645346000000|2022-02-20 08:33:20|2633.9|2626.2|2635.68|2627.98|2635.68|2627.98|2633.84|2626.14|32
1645346010000|2022-02-20 08:33:30|2635.76|2628.06|2637.46|2629.76|2637.46|2629.76|2635.76|2628.06|35
1645346020000|2022-02-20 08:33:40|2637.44|2629.74|2637.98|2630.28|2638.01|2630.31|2637.38|2629.68|36
1645346030000|2022-02-20 08:33:50|2637.96|2630.26|2637.96|2630.26|2638.75|2631.05|2637.85|2630.15|34
1645346040000|2022-02-20 08:34:00|2637.95|2630.25|2635.49|2627.79|2637.95|2630.25|2635.15|2627.45|36
1645346050000|2022-02-20 08:34:10|2635.5|2627.8|2637.12|2629.42|2637.12|2629.42|2635.42|2627.72|37
1645346060000|2022-02-20 08:34:20|2637.17|2629.47|2636.42|2628.72|2637.27|2629.57|2635.89|2628.19|33
1645346070000|2022-02-20 08:34:30|2636.41|2628.71|2636.9|2629.2|2637.5|2629.8|2636.41|2628.71|39
1645346080000|2022-02-20 08:34:40|2636.92|2629.22|2637.05|2629.35|2637.47|2629.77|2636.84|2629.14|31
1645346090000|2022-02-20 08:34:50|2637.06|2629.36|2637.14|2629.44|2637.51|2629.81|2636.97|2629.27|33
1645346100000|2022-02-20 08:35:00|2637.17|2629.47|2637.39|2629.69|2637.78|2630.08|2637.07|2629.37|35
1645346110000|2022-02-20 08:35:10|2637.24|2629.54|2637.65|2629.95|2637.93|2630.23|2637.16|2629.46|35
1645346120000|2022-02-20 08:35:20|2637.57|2629.87|2637.67|2629.97|2637.67|2629.97|2636.94|2629.24|37
1645346130000|2022-02-20 08:35:30|2637.61|2629.91|2635.68|2627.98|2637.69|2629.99|2635.66|2627.96|36
1645346140000|2022-02-20 08:35:40|2635.69|2627.99|2636.14|2628.44|2636.26|2628.56|2635.06|2627.36|34
1645346150000|2022-02-20 08:35:50|2636.08|2628.38|2635.01|2627.31|2636.09|2628.39|2634.99|2627.29|33
1645346160000|2022-02-20 08:36:00|2634.98|2627.28|2634.56|2626.86|2635.02|2627.32|2634.55|2626.85|27
1645346170000|2022-02-20 08:36:10|2634.53|2626.83|2635.65|2627.95|2635.78|2628.08|2634.53|2626.83|30
1645346180000|2022-02-20 08:36:20|2635.58|2627.88|2633.84|2626.14|2635.6|2627.9|2633.84|2626.14|31
1645346190000|2022-02-20 08:36:30|2633.86|2626.16|2631.8|2624.1|2633.86|2626.16|2631.8|2624.1|33
1645346200000|2022-02-20 08:36:40|2631.83|2624.13|2631.71|2624.01|2631.83|2624.13|2630.91|2623.21|37
1645346210000|2022-02-20 08:36:50|2631.7|2624|2632.81|2625.11|2633.6|2625.9|2631.7|2624|35
1645346220000|2022-02-20 08:37:00|2632.62|2624.92|2633.12|2625.42|2633.12|2625.42|2632.37|2624.67|37
1645346230000|2022-02-20 08:37:10|2633.11|2625.41|2633.7|2626|2633.85|2626.15|2633.11|2625.41|29
1645346240000|2022-02-20 08:37:20|2633.63|2625.93|2631.35|2623.65|2633.88|2626.18|2629.85|2622.15|36
1645346250000|2022-02-20 08:37:30|2631.5|2623.8|2628.44|2620.74|2631.51|2623.81|2628.44|2620.74|39
1645346260000|2022-02-20 08:37:40|2628.18|2620.48|2629.54|2621.84|2629.74|2622.04|2627.22|2619.52|38
1645346270000|2022-02-20 08:37:50|2629.52|2621.82|2629.92|2622.22|2629.92|2622.22|2629.3|2621.6|38
1645346280000|2022-02-20 08:38:00|2630.18|2622.48|2629.53|2621.83|2630.92|2623.22|2629.53|2621.83|35
1645346290000|2022-02-20 08:38:10|2629.38|2621.68|2628.74|2621.04|2629.38|2621.68|2628.64|2620.94|31
1645346300000|2022-02-20 08:38:20|2628.73|2621.03|2627.78|2620.08|2628.73|2621.03|2627.77|2620.07|31
1645346310000|2022-02-20 08:38:30|2627.64|2619.94|2627.06|2619.36|2627.67|2619.97|2626.49|2618.79|38
1645346320000|2022-02-20 08:38:40|2627.05|2619.35|2626.56|2618.86|2627.19|2619.49|2626.01|2618.31|40
1645346330000|2022-02-20 08:38:50|2626.58|2618.88|2620.52|2612.82|2626.62|2618.92|2620.48|2612.78|38
1645346340000|2022-02-20 08:39:00|2621.14|2613.44|2622.73|2615.03|2622.73|2615.03|2619.36|2611.66|39
1645346350000|2022-02-20 08:39:10|2622.91|2615.21|2624.28|2616.58|2624.28|2616.58|2622.86|2615.16|38
1645346360000|2022-02-20 08:39:20|2624.32|2616.62|2624.23|2616.53|2625.56|2617.86|2624.12|2616.42|40
1645346370000|2022-02-20 08:39:30|2624.3|2616.6|2623.36|2615.66|2624.54|2616.84|2621.98|2614.28|39
1645346380000|2022-02-20 08:39:40|2623.34|2615.64|2624.11|2616.41|2624.16|2616.46|2623.34|2615.64|31
1645346390000|2022-02-20 08:39:50|2624|2616.3|2624.32|2616.62|2624.49|2616.79|2623.9|2616.2|35
1645346400000|2022-02-20 08:40:00|2624.38|2616.68|2624.1|2616.4|2624.77|2617.07|2624.1|2616.4|38
1645346410000|2022-02-20 08:40:10|2623.85|2616.15|2621.14|2613.44|2623.85|2616.15|2620.98|2613.28|37
1645346420000|2022-02-20 08:40:20|2620.94|2613.24|2620.21|2612.51|2621.07|2613.37|2617.39|2609.69|39
1645346430000|2022-02-20 08:40:30|2620.18|2612.48|2620.22|2612.52|2620.86|2613.16|2619.8|2612.1|37
1645346440000|2022-02-20 08:40:40|2620.57|2612.87|2620.55|2612.85|2620.68|2612.98|2619.29|2611.59|40
1645346450000|2022-02-20 08:40:50|2620.33|2612.63|2619.18|2611.48|2620.33|2612.63|2618.25|2610.55|39
1645346460000|2022-02-20 08:41:00|2619.15|2611.45|2617.92|2610.22|2619.15|2611.45|2617.85|2610.15|38
1645346470000|2022-02-20 08:41:10|2617.94|2610.24|2617.28|2609.58|2618.23|2610.53|2615.45|2607.75|38
1645346480000|2022-02-20 08:41:20|2617.25|2609.55|2616.77|2609.07|2617.27|2609.57|2616.57|2608.87|36
1645346490000|2022-02-20 08:41:30|2616.86|2609.16|2616.81|2609.11|2617.07|2609.37|2615.77|2608.07|39
1645346500000|2022-02-20 08:41:40|2616.91|2609.21|2617.82|2610.12|2618.23|2610.53|2616.85|2609.15|35
1645346510000|2022-02-20 08:41:50|2617.88|2610.18|2619.25|2611.55|2619.96|2612.26|2617.76|2610.06|40
1645346520000|2022-02-20 08:42:00|2619.35|2611.65|2618.93|2611.23|2619.51|2611.81|2618.93|2611.23|31
1645346530000|2022-02-20 08:42:10|2618.94|2611.24|2619.03|2611.33|2619.05|2611.35|2618.34|2610.64|35
1645346540000|2022-02-20 08:42:20|2619.01|2611.31|2621.17|2613.47|2621.17|2613.47|2618.95|2611.25|40
1645346550000|2022-02-20 08:42:30|2621.21|2613.51|2621.7|2614|2622.67|2614.97|2621.21|2613.51|38
1645346560000|2022-02-20 08:42:40|2621.96|2614.26|2623.36|2615.66|2623.57|2615.87|2621.96|2614.26|34
1645346570000|2022-02-20 08:42:50|2623.14|2615.44|2620.6|2612.9|2623.14|2615.44|2620.47|2612.77|39
1645346580000|2022-02-20 08:43:00|2620.61|2612.91|2620.33|2612.63|2620.75|2613.05|2620.29|2612.59|36
1645346590000|2022-02-20 08:43:10|2620.04|2612.34|2619.71|2612.01|2620.04|2612.34|2619.65|2611.95|33
1645346600000|2022-02-20 08:43:20|2619.7|2612|2617.62|2609.92|2619.71|2612.01|2617.62|2609.92|34
1645346610000|2022-02-20 08:43:30|2617.44|2609.74|2617.47|2609.77|2618.63|2610.93|2617.44|2609.74|36
1645346620000|2022-02-20 08:43:40|2617.4|2609.7|2616.73|2609.03|2617.67|2609.97|2616.34|2608.64|36
1645346630000|2022-02-20 08:43:50|2616.84|2609.14|2616.35|2608.65|2617.14|2609.44|2616.06|2608.36|39
1645346640000|2022-02-20 08:44:00|2616.31|2608.61|2618.91|2611.21|2618.97|2611.27|2616.31|2608.61|37
1645346650000|2022-02-20 08:44:10|2618.86|2611.16|2618.77|2611.07|2618.95|2611.25|2618.77|2611.07|34
1645346660000|2022-02-20 08:44:20|2618.74|2611.04|2617.42|2609.72|2618.82|2611.12|2617.09|2609.39|38
1645346670000|2022-02-20 08:44:30|2617.56|2609.86|2617.86|2610.16|2618.23|2610.53|2617.56|2609.86|37
1645346680000|2022-02-20 08:44:40|2617.87|2610.17|2617.44|2609.74|2617.88|2610.18|2617.29|2609.59|32
1645346690000|2022-02-20 08:44:50|2617.34|2609.64|2616.28|2608.58|2617.43|2609.73|2616.13|2608.43|34
1645346700000|2022-02-20 08:45:00|2616.27|2608.57|2617.45|2609.75|2617.73|2610.03|2615.51|2607.81|38
1645346710000|2022-02-20 08:45:10|2617.47|2609.77|2617.75|2610.05|2618.22|2610.52|2616.63|2608.93|38
1645346720000|2022-02-20 08:45:20|2617.79|2610.09|2618.44|2610.74|2618.98|2611.28|2617.78|2610.08|37
1645346730000|2022-02-20 08:45:30|2618.07|2610.37|2616.38|2608.68|2618.07|2610.37|2616.38|2608.68|37
1645346740000|2022-02-20 08:45:40|2616.3|2608.6|2615.52|2607.82|2616.3|2608.6|2615.46|2607.76|33
1645346750000|2022-02-20 08:45:50|2615.41|2607.71|2612.78|2605.08|2615.47|2607.77|2611.12|2603.42|36
1645346760000|2022-02-20 08:46:00|2612.8|2605.1|2612.38|2604.68|2612.98|2605.28|2611.26|2603.56|37
1645346770000|2022-02-20 08:46:10|2612.44|2604.74|2615.43|2607.73|2615.43|2607.73|2612.44|2604.74|39
1645346780000|2022-02-20 08:46:20|2615.24|2607.54|2613.59|2605.89|2615.24|2607.54|2613.59|2605.89|39
1645346790000|2022-02-20 08:46:30|2613.45|2605.75|2612.38|2604.68|2613.49|2605.79|2611.59|2603.89|33
1645346800000|2022-02-20 08:46:40|2611.94|2604.24|2611.71|2604.01|2612.03|2604.33|2611.12|2603.42|40
1645346810000|2022-02-20 08:46:50|2611.3|2603.6|2611.24|2603.54|2611.9|2604.2|2611.16|2603.46|37
1645346820000|2022-02-20 08:47:00|2611.25|2603.55|2612.01|2604.31|2612.17|2604.47|2611.15|2603.45|38
1645346830000|2022-02-20 08:47:10|2612|2604.3|2614.26|2606.56|2614.26|2606.56|2611.92|2604.22|34
1645346840000|2022-02-20 08:47:20|2614.21|2606.51|2613.61|2605.91|2614.87|2607.17|2613.42|2605.72|39
1645346850000|2022-02-20 08:47:30|2613.64|2605.94|2612.37|2604.67|2613.65|2605.95|2612.34|2604.64|30
1645346860000|2022-02-20 08:47:40|2612.31|2604.61|2611.95|2604.25|2612.32|2604.62|2611.73|2604.03|32
1645346870000|2022-02-20 08:47:50|2611.96|2604.26|2609.88|2602.18|2612.02|2604.32|2609.88|2602.18|26
1645346880000|2022-02-20 08:48:00|2610.09|2602.39|2609.65|2601.95|2610.09|2602.39|2608.84|2601.14|39
1645346890000|2022-02-20 08:48:10|2609.72|2602.02|2611.84|2604.14|2612.31|2604.61|2609.72|2602.02|40
1645346900000|2022-02-20 08:48:20|2611.8|2604.1|2612.34|2604.64|2612.35|2604.65|2611.8|2604.1|32
1645346910000|2022-02-20 08:48:30|2612.49|2604.79|2613.52|2605.82|2613.68|2605.98|2612.49|2604.79|37
1645346920000|2022-02-20 08:48:40|2613.84|2606.14|2613.61|2605.91|2613.9|2606.2|2613.07|2605.37|37
1645346930000|2022-02-20 08:48:50|2613.58|2605.88|2614.32|2606.62|2614.32|2606.62|2613.58|2605.88|32
1645346940000|2022-02-20 08:49:00|2614.33|2606.63|2614.35|2606.65|2614.79|2607.09|2613.77|2606.07|37
1645346950000|2022-02-20 08:49:10|2614.3|2606.6|2613.69|2605.99|2614.71|2607.01|2613.67|2605.97|35
1645346960000|2022-02-20 08:49:20|2613.67|2605.97|2616.19|2608.49|2616.23|2608.53|2613.46|2605.76|32
1645346970000|2022-02-20 08:49:30|2616.31|2608.61|2618.39|2610.69|2618.5|2610.8|2616.31|2608.61|34
1645346980000|2022-02-20 08:49:40|2618.29|2610.59|2616.68|2608.98|2619.21|2611.51|2615.31|2607.61|35
1645346990000|2022-02-20 08:49:50|2616.27|2608.57|2612.88|2605.18|2616.53|2608.83|2612.03|2604.33|37
1645347000000|2022-02-20 08:50:00|2612.95|2605.25|2613.96|2606.26|2614.03|2606.33|2612.9|2605.2|36
1645347010000|2022-02-20 08:50:10|2614.12|2606.42|2614.14|2606.44|2614.68|2606.98|2613.94|2606.24|36
1645347020000|2022-02-20 08:50:20|2613.96|2606.26|2615.04|2607.34|2615.34|2607.64|2613.83|2606.13|34
1645347030000|2022-02-20 08:50:30|2615.02|2607.32|2615.94|2608.24|2616.22|2608.52|2614.54|2606.84|36
1645347040000|2022-02-20 08:50:40|2615.97|2608.27|2617.19|2609.49|2617.19|2609.49|2615.79|2608.09|34
1645347050000|2022-02-20 08:50:50|2617.22|2609.52|2616.87|2609.17|2617.31|2609.61|2616.87|2609.17|31
1645347060000|2022-02-20 08:51:00|2616.51|2608.81|2616.46|2608.76|2616.53|2608.83|2616.38|2608.68|26
1645347070000|2022-02-20 08:51:10|2616.44|2608.74|2615.61|2607.91|2616.45|2608.75|2615.52|2607.82|31
1645347080000|2022-02-20 08:51:20|2615.59|2607.89|2615.07|2607.37|2615.6|2607.9|2615.06|2607.36|16
1645347090000|2022-02-20 08:51:30|2615.05|2607.35|2614.09|2606.39|2615.05|2607.35|2614.07|2606.37|29
1645347100000|2022-02-20 08:51:40|2614.42|2606.72|2615.87|2608.17|2616.1|2608.4|2614.42|2606.72|32
1645347110000|2022-02-20 08:51:50|2615.93|2608.23|2614.71|2607.01|2615.93|2608.23|2614.68|2606.98|33
1645347120000|2022-02-20 08:52:00|2614.58|2606.88|2615.34|2607.64|2615.34|2607.64|2614.45|2606.75|32
1645347130000|2022-02-20 08:52:10|2615.33|2607.63|2616.66|2608.96|2616.71|2609.01|2615.25|2607.55|34
1645347140000|2022-02-20 08:52:20|2616.47|2608.77|2617.57|2609.87|2617.57|2609.87|2616.42|2608.72|26
1645347150000|2022-02-20 08:52:30|2617.94|2610.24|2618.77|2611.07|2618.77|2611.07|2617.9|2610.2|35
1645347160000|2022-02-20 08:52:40|2619.26|2611.56|2618.39|2610.69|2619.95|2612.25|2618.12|2610.42|39
1645347170000|2022-02-20 08:52:50|2618.26|2610.56|2617.66|2609.96|2618.26|2610.56|2617.54|2609.84|32
1645347180000|2022-02-20 08:53:00|2617.68|2609.98|2617.09|2609.39|2617.77|2610.07|2617.07|2609.37|31
1645347190000|2022-02-20 08:53:10|2616.94|2609.24|2616.29|2608.59|2617.18|2609.48|2616.15|2608.45|26
1645347200000|2022-02-20 08:53:20|2616.28|2608.58|2615.75|2608.05|2616.28|2608.58|2615.55|2607.85|29
1645347210000|2022-02-20 08:53:30|2615.4|2607.7|2616.36|2608.66|2616.51|2608.81|2615.12|2607.42|29
1645347220000|2022-02-20 08:53:40|2616.35|2608.65|2616.5|2608.8|2616.54|2608.84|2616.01|2608.31|20
1645347230000|2022-02-20 08:53:50|2616.51|2608.81|2616.36|2608.66|2616.97|2609.27|2616.27|2608.57|32
1645347240000|2022-02-20 08:54:00|2616.29|2608.59|2617.25|2609.55|2617.29|2609.59|2616.27|2608.57|23
1645347250000|2022-02-20 08:54:10|2617.26|2609.56|2618.23|2610.53|2618.23|2610.53|2617.21|2609.51|34
1645347260000|2022-02-20 08:54:20|2618.27|2610.57|2620.51|2612.81|2620.54|2612.84|2618.26|2610.56|39
1645347270000|2022-02-20 08:54:30|2620.67|2612.97|2619.71|2612.01|2620.67|2612.97|2619.56|2611.86|34
1645347280000|2022-02-20 08:54:40|2619.73|2612.03|2619.9|2612.2|2620.03|2612.33|2619.73|2612.03|31
1645347290000|2022-02-20 08:54:50|2619.96|2612.26|2621.88|2614.18|2621.88|2614.18|2619.96|2612.26|29
1645347300000|2022-02-20 08:55:00|2621.8|2614.1|2621.01|2613.31|2621.8|2614.1|2620.88|2613.18|37
1645347310000|2022-02-20 08:55:10|2620.97|2613.27|2620.17|2612.47|2621.02|2613.32|2619.93|2612.23|36
1645347320000|2022-02-20 08:55:20|2620.15|2612.45|2618.36|2610.66|2620.18|2612.48|2618.36|2610.66|34
1645347330000|2022-02-20 08:55:30|2618.44|2610.74|2617.41|2609.71|2618.44|2610.74|2617.07|2609.37|34
1645347340000|2022-02-20 08:55:40|2617.44|2609.74|2617.01|2609.31|2617.5|2609.8|2616.95|2609.25|29
1645347350000|2022-02-20 08:55:50|2616.95|2609.25|2618.53|2610.83|2618.53|2610.83|2616.88|2609.18|32
1645347360000|2022-02-20 08:56:00|2618.54|2610.84|2618.25|2610.55|2619.06|2611.36|2618.23|2610.53|31
1645347370000|2022-02-20 08:56:10|2618.2|2610.5|2619.37|2611.67|2619.37|2611.67|2618.19|2610.49|29
1645347380000|2022-02-20 08:56:20|2619.18|2611.48|2616.99|2609.29|2619.18|2611.48|2616.99|2609.29|33
1645347390000|2022-02-20 08:56:30|2617.04|2609.34|2615.85|2608.15|2617.04|2609.34|2615.44|2607.74|38
1645347400000|2022-02-20 08:56:40|2615.87|2608.17|2612.88|2605.18|2615.87|2608.17|2612.77|2605.07|38
1645347410000|2022-02-20 08:56:50|2613.19|2605.49|2613.6|2605.9|2613.67|2605.97|2613.16|2605.46|33
1645347420000|2022-02-20 08:57:00|2613.67|2605.97|2613.63|2605.93|2614.63|2606.93|2613.6|2605.9|32
1645347430000|2022-02-20 08:57:10|2613.65|2605.95|2614.36|2606.66|2614.36|2606.66|2613.65|2605.95|27
1645347440000|2022-02-20 08:57:20|2614.34|2606.64|2614.86|2607.16|2614.87|2607.17|2614.33|2606.63|20
1645347450000|2022-02-20 08:57:30|2614.92|2607.22|2615.06|2607.36|2615.31|2607.61|2614.65|2606.95|34
1645347460000|2022-02-20 08:57:40|2615.07|2607.37|2614.6|2606.9|2615.07|2607.37|2614.6|2606.9|13
1645347470000|2022-02-20 08:57:50|2614.61|2606.91|2617.09|2609.39|2617.19|2609.49|2614.61|2606.91|33
1645347480000|2022-02-20 08:58:00|2617|2609.3|2615.62|2607.92|2617.51|2609.81|2615.62|2607.92|32
1645347490000|2022-02-20 08:58:10|2615.64|2607.94|2615.65|2607.95|2615.78|2608.08|2615.07|2607.37|29
1645347500000|2022-02-20 08:58:20|2615.67|2607.97|2615.53|2607.83|2615.76|2608.06|2614.69|2606.99|29
1645347510000|2022-02-20 08:58:30|2615.54|2607.84|2615.11|2607.41|2615.59|2607.89|2615.11|2607.41|29
1645347520000|2022-02-20 08:58:40|2614.9|2607.2|2613.97|2606.27|2615|2607.3|2613.94|2606.24|29
1645347530000|2022-02-20 08:58:50|2613.95|2606.25|2614.43|2606.73|2614.46|2606.76|2613.95|2606.25|27
1645347540000|2022-02-20 08:59:00|2614.42|2606.72|2614.3|2606.6|2614.5|2606.8|2614.3|2606.6|21
1645347550000|2022-02-20 08:59:10|2614.32|2606.62|2611.94|2604.24|2614.35|2606.65|2611.13|2603.43|27
1645347560000|2022-02-20 08:59:20|2611.93|2604.23|2609.69|2601.99|2612|2604.3|2609.69|2601.99|37
1645347570000|2022-02-20 08:59:30|2609.64|2601.94|2608.08|2600.38|2609.64|2601.94|2608.08|2600.38|38
1645347580000|2022-02-20 08:59:40|2607.92|2600.22|2610.53|2602.83|2610.53|2602.83|2607.92|2600.22|37
1645347590000|2022-02-20 08:59:50|2610.72|2603.02|2610.59|2602.89|2610.81|2603.11|2610.44|2602.74|35
1645347600000|2022-02-20 09:00:00|2610.75|2603.05|2607.97|2600.27|2610.76|2603.06|2607.97|2600.27|38
1645347610000|2022-02-20 09:00:10|2607.98|2600.28|2613.52|2605.82|2613.52|2605.82|2607.9|2600.2|39
1645347620000|2022-02-20 09:00:20|2613.49|2605.79|2616.6|2608.9|2616.78|2609.08|2613.31|2605.61|40
1645347630000|2022-02-20 09:00:30|2616.42|2608.72|2615.26|2607.56|2616.42|2608.72|2614.82|2607.12|36
1645347640000|2022-02-20 09:00:40|2615.27|2607.57|2614.72|2607.02|2616.07|2608.37|2614.45|2606.75|35
1645347650000|2022-02-20 09:00:50|2615.01|2607.31|2617.14|2609.44|2617.35|2609.65|2615.01|2607.31|35
1645347660000|2022-02-20 09:01:00|2617.25|2609.55|2619.63|2611.93|2619.73|2612.03|2616.74|2609.04|34
1645347670000|2022-02-20 09:01:10|2619.51|2611.81|2619.9|2612.2|2620.15|2612.45|2619.46|2611.76|35
1645347680000|2022-02-20 09:01:20|2619.86|2612.16|2618.26|2610.56|2619.96|2612.26|2618.26|2610.56|31
1645347690000|2022-02-20 09:01:30|2618.15|2610.45|2618.66|2610.96|2618.66|2610.96|2617.38|2609.68|37
1645347700000|2022-02-20 09:01:40|2618.73|2611.03|2619.69|2611.99|2619.79|2612.09|2618.71|2611.01|30
1645347710000|2022-02-20 09:01:50|2619.68|2611.98|2619.84|2612.14|2619.94|2612.24|2619.67|2611.97|31
1645347720000|2022-02-20 09:02:00|2619.82|2612.12|2619.06|2611.36|2619.82|2612.12|2618.82|2611.12|28
1645347730000|2022-02-20 09:02:10|2619.04|2611.34|2618.24|2610.54|2619.04|2611.34|2618.24|2610.54|32
1645347740000|2022-02-20 09:02:20|2618.26|2610.56|2619.16|2611.46|2619.16|2611.46|2617.55|2609.85|36
1645347750000|2022-02-20 09:02:30|2619.31|2611.61|2619.83|2612.13|2619.84|2612.14|2619.31|2611.61|32
1645347760000|2022-02-20 09:02:40|2619.81|2612.11|2618.77|2611.07|2619.81|2612.11|2618.77|2611.07|34
1645347770000|2022-02-20 09:02:50|2618.72|2611.02|2617.28|2609.58|2618.72|2611.02|2617.28|2609.58|28
1645347780000|2022-02-20 09:03:00|2617.35|2609.65|2616.13|2608.43|2617.35|2609.65|2616.13|2608.43|37
1645347790000|2022-02-20 09:03:10|2615.79|2608.09|2618.96|2611.26|2618.96|2611.26|2615.1|2607.4|39
1645347800000|2022-02-20 09:03:20|2619.2|2611.5|2617.52|2609.82|2619.2|2611.5|2617.52|2609.82|29
1645347810000|2022-02-20 09:03:30|2617.53|2609.83|2617.86|2610.16|2617.9|2610.2|2617.5|2609.8|36
1645347820000|2022-02-20 09:03:40|2617.88|2610.18|2618.74|2611.04|2618.97|2611.27|2617.88|2610.18|38
1645347830000|2022-02-20 09:03:50|2618.73|2611.03|2616.71|2609.01|2618.8|2611.1|2616.71|2609.01|37
1645347840000|2022-02-20 09:04:00|2616.64|2608.94|2616.5|2608.8|2616.64|2608.94|2615.51|2607.81|35
1645347850000|2022-02-20 09:04:10|2616.51|2608.81|2617.13|2609.43|2617.15|2609.45|2616.3|2608.6|34
1645347860000|2022-02-20 09:04:20|2617.23|2609.53|2617.91|2610.21|2618.02|2610.32|2617.23|2609.53|32
1645347870000|2022-02-20 09:04:30|2617.9|2610.2|2616.47|2608.77|2618.14|2610.44|2616.47|2608.77|32
1645347880000|2022-02-20 09:04:40|2616.48|2608.78|2613.44|2605.74|2616.53|2608.83|2613.36|2605.66|34
1645347890000|2022-02-20 09:04:50|2613.56|2605.86|2612.59|2604.89|2613.66|2605.96|2612.29|2604.59|40
1645347900000|2022-02-20 09:05:00|2612.14|2604.44|2612|2604.3|2612.94|2605.24|2611.87|2604.17|38
1645347910000|2022-02-20 09:05:10|2612.01|2604.31|2607.98|2600.28|2612.04|2604.34|2607.75|2600.05|39
1645347920000|2022-02-20 09:05:20|2608.35|2600.65|2608.28|2600.58|2608.89|2601.19|2604.89|2597.19|38
1645347930000|2022-02-20 09:05:30|2608.29|2600.59|2612.72|2605.02|2612.72|2605.02|2608.24|2600.54|37
1645347940000|2022-02-20 09:05:40|2612.88|2605.18|2613.33|2605.63|2614|2606.3|2612.64|2604.94|37
1645347950000|2022-02-20 09:05:50|2613.23|2605.53|2617.37|2609.67|2617.6|2609.9|2613.21|2605.51|36
1645347960000|2022-02-20 09:06:00|2617.62|2609.92|2620.03|2612.33|2620.22|2612.52|2617.4|2609.7|39
1645347970000|2022-02-20 09:06:10|2620.04|2612.34|2622.18|2614.48|2622.38|2614.68|2620.04|2612.34|40
1645347980000|2022-02-20 09:06:20|2622.43|2614.73|2625.09|2617.39|2625.6|2617.9|2622.43|2614.73|39
1645347990000|2022-02-20 09:06:30|2625.1|2617.4|2627.99|2620.29|2628.05|2620.35|2625.02|2617.32|38
1645348000000|2022-02-20 09:06:40|2627.96|2620.26|2626.95|2619.25|2627.96|2620.26|2626.44|2618.74|38
1645348010000|2022-02-20 09:06:50|2626.98|2619.28|2627.72|2620.02|2627.8|2620.1|2626.43|2618.73|38
1645348020000|2022-02-20 09:07:00|2627.59|2619.89|2627.25|2619.55|2628.57|2620.87|2627.14|2619.44|37
1645348030000|2022-02-20 09:07:10|2627.26|2619.56|2625.55|2617.85|2627.26|2619.56|2624.45|2616.75|36
1645348040000|2022-02-20 09:07:20|2625.54|2617.84|2623.91|2616.21|2625.75|2618.05|2623.75|2616.05|33
1645348050000|2022-02-20 09:07:30|2623.89|2616.19|2624.73|2617.03|2625.51|2617.81|2623.79|2616.09|35
1645348060000|2022-02-20 09:07:40|2624.75|2617.05|2626.25|2618.55|2626.45|2618.75|2624.75|2617.05|33
1645348070000|2022-02-20 09:07:50|2626.28|2618.58|2625.99|2618.29|2626.65|2618.95|2625.93|2618.23|33
1645348080000|2022-02-20 09:08:00|2626.06|2618.36|2627.29|2619.59|2627.34|2619.64|2626.06|2618.36|34
1645348090000|2022-02-20 09:08:10|2627|2619.3|2627.53|2619.83|2627.61|2619.91|2626.16|2618.46|35
1645348100000|2022-02-20 09:08:20|2627.52|2619.82|2629.55|2621.85|2629.64|2621.94|2627.49|2619.79|33
1645348110000|2022-02-20 09:08:30|2629.57|2621.87|2628.76|2621.06|2629.57|2621.87|2627.23|2619.53|38
1645348120000|2022-02-20 09:08:40|2629.02|2621.32|2629.21|2621.51|2629.45|2621.75|2628.79|2621.09|36
1645348130000|2022-02-20 09:08:50|2629.22|2621.52|2630.31|2622.61|2630.45|2622.75|2629.14|2621.44|28
1645348140000|2022-02-20 09:09:00|2630.25|2622.55|2630.08|2622.38|2630.5|2622.8|2630.05|2622.35|32
1645348150000|2022-02-20 09:09:10|2630|2622.3|2630.23|2622.53|2630.4|2622.7|2629.52|2621.82|35
1645348160000|2022-02-20 09:09:20|2630.18|2622.48|2628.98|2621.28|2630.55|2622.85|2628.98|2621.28|35
1645348170000|2022-02-20 09:09:30|2628.88|2621.18|2627.11|2619.41|2628.88|2621.18|2624.79|2617.09|34
1645348180000|2022-02-20 09:09:40|2627.13|2619.43|2628.85|2621.15|2629.09|2621.39|2626.94|2619.24|36
1645348190000|2022-02-20 09:09:50|2628.86|2621.16|2627.65|2619.95|2628.86|2621.16|2626.13|2618.43|38
1645348200000|2022-02-20 09:10:00|2627.7|2620|2628.02|2620.32|2628.19|2620.49|2627.69|2619.99|28
1645348210000|2022-02-20 09:10:10|2628.11|2620.41|2628.47|2620.77|2628.8|2621.1|2628.11|2620.41|33
1645348220000|2022-02-20 09:10:20|2628.45|2620.75|2630.36|2622.66|2630.42|2622.72|2628.45|2620.75|32
1645348230000|2022-02-20 09:10:30|2630.37|2622.67|2631.17|2623.47|2631.24|2623.54|2629.46|2621.76|36
1645348240000|2022-02-20 09:10:40|2631.15|2623.45|2631.07|2623.37|2631.2|2623.5|2630.83|2623.13|37
1645348250000|2022-02-20 09:10:50|2631.11|2623.41|2633.51|2625.81|2633.93|2626.23|2630.15|2622.45|35
1645348260000|2022-02-20 09:11:00|2633.54|2625.84|2633.18|2625.48|2633.59|2625.89|2633.05|2625.35|38
1645348270000|2022-02-20 09:11:10|2633.12|2625.42|2633.23|2625.53|2633.23|2625.53|2632.02|2624.32|33
1645348280000|2022-02-20 09:11:20|2633.24|2625.54|2635.47|2627.77|2635.75|2628.05|2633.24|2625.54|35
1645348290000|2022-02-20 09:11:30|2635.52|2627.82|2636.1|2628.4|2637.14|2629.44|2635.37|2627.67|39
1645348300000|2022-02-20 09:11:40|2635.82|2628.12|2635.86|2628.16|2635.9|2628.2|2634.37|2626.67|39
1645348310000|2022-02-20 09:11:50|2635.84|2628.14|2635.32|2627.62|2636.07|2628.37|2635.04|2627.34|34
1645348320000|2022-02-20 09:12:00|2635.51|2627.81|2636.78|2629.08|2636.78|2629.08|2633.6|2625.9|39
1645348330000|2022-02-20 09:12:10|2636.82|2629.12|2635.54|2627.84|2637.49|2629.79|2635.3|2627.6|38
1645348340000|2022-02-20 09:12:20|2635.55|2627.85|2635.92|2628.22|2636.52|2628.82|2635.34|2627.64|35
1645348350000|2022-02-20 09:12:30|2635.96|2628.26|2633.23|2625.53|2635.96|2628.26|2632.87|2625.17|36
1645348360000|2022-02-20 09:12:40|2633.25|2625.55|2632.48|2624.78|2633.3|2625.6|2631.93|2624.23|38
1645348370000|2022-02-20 09:12:50|2632.58|2624.88|2633.21|2625.51|2633.55|2625.85|2632.58|2624.88|31
1645348380000|2022-02-20 09:13:00|2633.13|2625.43|2629.98|2622.28|2633.13|2625.43|2629.56|2621.86|36
1645348390000|2022-02-20 09:13:10|2629.97|2622.27|2631.1|2623.4|2631.45|2623.75|2629.27|2621.57|38
1645348400000|2022-02-20 09:13:20|2631.15|2623.45|2629.95|2622.25|2632.42|2624.72|2629.95|2622.25|34
1645348410000|2022-02-20 09:13:30|2629.97|2622.27|2631.61|2623.91|2631.72|2624.02|2629.6|2621.9|35
1645348420000|2022-02-20 09:13:40|2631.63|2623.93|2631.11|2623.41|2631.63|2623.93|2630.89|2623.19|29
1645348430000|2022-02-20 09:13:50|2631.12|2623.42|2630.48|2622.78|2631.13|2623.43|2630.46|2622.76|25
1645348440000|2022-02-20 09:14:00|2630.41|2622.71|2629.22|2621.52|2630.42|2622.72|2629.22|2621.52|22
1645348450000|2022-02-20 09:14:10|2629.1|2621.4|2628.06|2620.36|2629.1|2621.4|2627.78|2620.08|35
1645348460000|2022-02-20 09:14:20|2628.07|2620.37|2631.32|2623.62|2631.72|2624.02|2628.05|2620.35|39
1645348470000|2022-02-20 09:14:30|2631.31|2623.61|2632.76|2625.06|2632.84|2625.14|2631.31|2623.61|35
1645348480000|2022-02-20 09:14:40|2632.78|2625.08|2632.38|2624.68|2632.89|2625.19|2631.93|2624.23|32
1645348490000|2022-02-20 09:14:50|2632.41|2624.71|2632.53|2624.83|2632.53|2624.83|2632.07|2624.37|34
1645348500000|2022-02-20 09:15:00|2632.39|2624.69|2630.41|2622.71|2632.4|2624.7|2630.41|2622.71|32
1645348510000|2022-02-20 09:15:10|2630.44|2622.74|2630.67|2622.97|2631.52|2623.82|2630.44|2622.74|35
1645348520000|2022-02-20 09:15:20|2630.56|2622.86|2630.87|2623.17|2631.27|2623.57|2630.53|2622.83|32
1645348530000|2022-02-20 09:15:30|2630.85|2623.15|2630.49|2622.79|2630.94|2623.24|2630.44|2622.74|32
1645348540000|2022-02-20 09:15:40|2630.43|2622.73|2630.24|2622.54|2630.64|2622.94|2630.19|2622.49|37
1645348550000|2022-02-20 09:15:50|2630.22|2622.52|2629.69|2621.99|2630.36|2622.66|2629.62|2621.92|34
1645348560000|2022-02-20 09:16:00|2629.72|2622.02|2631.97|2624.27|2631.97|2624.27|2629.72|2622.02|25
1645348570000|2022-02-20 09:16:10|2632.04|2624.34|2633.15|2625.45|2633.63|2625.93|2632.04|2624.34|35
1645348580000|2022-02-20 09:16:20|2633.17|2625.47|2633.7|2626|2633.84|2626.14|2633.13|2625.43|33
1645348590000|2022-02-20 09:16:30|2633.74|2626.04|2633.18|2625.48|2633.78|2626.08|2632.99|2625.29|28
1645348600000|2022-02-20 09:16:40|2633.16|2625.46|2632.17|2624.47|2633.22|2625.52|2632.16|2624.46|29
1645348610000|2022-02-20 09:16:50|2632.16|2624.46|2631.8|2624.1|2632.16|2624.46|2631.8|2624.1|22
1645348620000|2022-02-20 09:17:00|2631.67|2623.97|2631.29|2623.59|2631.67|2623.97|2630.97|2623.27|29
1645348630000|2022-02-20 09:17:10|2631.24|2623.54|2632.63|2624.93|2632.81|2625.11|2631.24|2623.54|32
1645348640000|2022-02-20 09:17:20|2632.68|2624.98|2633.8|2626.1|2633.94|2626.24|2632.63|2624.93|34
1645348650000|2022-02-20 09:17:30|2633.77|2626.07|2633.15|2625.45|2633.77|2626.07|2632.58|2624.88|37
1645348660000|2022-02-20 09:17:40|2633.14|2625.44|2633.57|2625.87|2633.59|2625.89|2632.97|2625.27|25
1645348670000|2022-02-20 09:17:50|2633.56|2625.86|2633.16|2625.46|2633.59|2625.89|2633.16|2625.46|27
1645348680000|2022-02-20 09:18:00|2633.24|2625.54|2634.52|2626.82|2634.52|2626.82|2633.23|2625.53|23
1645348690000|2022-02-20 09:18:10|2634.51|2626.81|2635.11|2627.41|2636.5|2628.8|2634.5|2626.8|37
1645348700000|2022-02-20 09:18:20|2635.13|2627.43|2634.17|2626.47|2635.13|2627.43|2633.77|2626.07|36
1645348710000|2022-02-20 09:18:30|2634.28|2626.58|2634.28|2626.58|2634.54|2626.84|2633.98|2626.28|30
1645348720000|2022-02-20 09:18:40|2634.22|2626.52|2634.7|2627|2634.7|2627|2634.19|2626.49|28
1645348730000|2022-02-20 09:18:50|2634.66|2626.96|2635.64|2627.94|2635.64|2627.94|2634.66|2626.96|26
1645348740000|2022-02-20 09:19:00|2635.65|2627.95|2635.65|2627.95|2636.23|2628.53|2635.63|2627.93|33
1645348750000|2022-02-20 09:19:10|2635.53|2627.83|2636.64|2628.94|2636.7|2629|2635.48|2627.78|35
1645348760000|2022-02-20 09:19:20|2636.63|2628.93|2636.97|2629.27|2637.06|2629.36|2636.56|2628.86|28
1645348770000|2022-02-20 09:19:30|2636.95|2629.25|2635.67|2627.97|2637.27|2629.57|2635.67|2627.97|37
1645348780000|2022-02-20 09:19:40|2635.64|2627.94|2633.82|2626.12|2635.64|2627.94|2633.82|2626.12|38
1645348790000|2022-02-20 09:19:50|2633.79|2626.09|2633.6|2625.9|2633.79|2626.09|2633.32|2625.62|35
1645348800000|2022-02-20 09:20:00|2633.59|2625.89|2634.44|2626.74|2634.47|2626.77|2633.49|2625.79|35
1645348810000|2022-02-20 09:20:10|2634.46|2626.76|2633.76|2626.06|2635.25|2627.55|2633.76|2626.06|39
1645348820000|2022-02-20 09:20:20|2633.63|2625.93|2633.21|2625.51|2633.63|2625.93|2633.15|2625.45|34
1645348830000|2022-02-20 09:20:30|2633.18|2625.48|2631.3|2623.6|2633.21|2625.51|2631.28|2623.58|36
1645348840000|2022-02-20 09:20:40|2631.25|2623.55|2630.71|2623.01|2631.27|2623.57|2630.71|2623.01|33
1645348850000|2022-02-20 09:20:50|2630.63|2622.93|2630.52|2622.82|2630.74|2623.04|2630.4|2622.7|28
1645348860000|2022-02-20 09:21:00|2630.46|2622.76|2629.05|2621.35|2630.46|2622.76|2628.35|2620.65|33
1645348870000|2022-02-20 09:21:10|2629.04|2621.34|2629.84|2622.14|2629.86|2622.16|2628.79|2621.09|26
1645348880000|2022-02-20 09:21:20|2629.9|2622.2|2631.3|2623.6|2632.09|2624.39|2629.9|2622.2|31
1645348890000|2022-02-20 09:21:30|2631.29|2623.59|2630.57|2622.87|2631.29|2623.59|2630.57|2622.87|32
1645348900000|2022-02-20 09:21:40|2630.58|2622.88|2630.1|2622.4|2630.72|2623.02|2630.1|2622.4|33
1645348910000|2022-02-20 09:21:50|2630.14|2622.44|2629.94|2622.24|2630.18|2622.48|2629.93|2622.23|26
1645348920000|2022-02-20 09:22:00|2629.88|2622.18|2629.9|2622.2|2630.06|2622.36|2629.82|2622.12|31
1645348930000|2022-02-20 09:22:10|2629.89|2622.19|2631.63|2623.93|2632.1|2624.4|2629.89|2622.19|34
1645348940000|2022-02-20 09:22:20|2631.57|2623.87|2631.38|2623.68|2631.57|2623.87|2631.1|2623.4|30
1645348950000|2022-02-20 09:22:30|2631.37|2623.67|2630.65|2622.95|2631.37|2623.67|2630.65|2622.95|27
1645348960000|2022-02-20 09:22:40|2630.62|2622.92|2629.59|2621.89|2630.64|2622.94|2629.4|2621.7|31
1645348970000|2022-02-20 09:22:50|2629.58|2621.88|2627.27|2619.57|2629.62|2621.92|2627.26|2619.56|33
1645348980000|2022-02-20 09:23:00|2627.11|2619.41|2627.81|2620.11|2627.81|2620.11|2626.76|2619.06|35
1645348990000|2022-02-20 09:23:10|2627.88|2620.18|2627.74|2620.04|2628.18|2620.48|2627.74|2620.04|29
1645349000000|2022-02-20 09:23:20|2627.64|2619.94|2625.41|2617.71|2627.83|2620.13|2625.41|2617.71|34
1645349010000|2022-02-20 09:23:30|2625.16|2617.46|2624.02|2616.32|2625.16|2617.46|2622.31|2614.61|38
1645349020000|2022-02-20 09:23:40|2624.21|2616.51|2624.84|2617.14|2625.02|2617.32|2624.21|2616.51|37
1645349030000|2022-02-20 09:23:50|2624.82|2617.12|2623.94|2616.24|2624.82|2617.12|2623.85|2616.15|28
1645349040000|2022-02-20 09:24:00|2623.93|2616.23|2623.36|2615.66|2623.94|2616.24|2623.35|2615.65|27
1645349050000|2022-02-20 09:24:10|2623.47|2615.77|2624.05|2616.35|2624.16|2616.46|2623.47|2615.77|37
1645349060000|2022-02-20 09:24:20|2624.07|2616.37|2624.38|2616.68|2624.95|2617.25|2624.07|2616.37|34
1645349070000|2022-02-20 09:24:30|2624.37|2616.67|2623.73|2616.03|2624.39|2616.69|2623.68|2615.98|31
1645349080000|2022-02-20 09:24:40|2623.78|2616.08|2623.27|2615.57|2623.84|2616.14|2623.27|2615.57|30
1645349090000|2022-02-20 09:24:50|2623.21|2615.51|2622.33|2614.63|2623.29|2615.59|2622.05|2614.35|33
1645349100000|2022-02-20 09:25:00|2622.4|2614.7|2621.8|2614.1|2623.56|2615.86|2621.75|2614.05|35
1645349110000|2022-02-20 09:25:10|2621.79|2614.09|2621.42|2613.72|2622.18|2614.48|2621.28|2613.58|34
1645349120000|2022-02-20 09:25:20|2621.41|2613.71|2622.74|2615.04|2622.9|2615.2|2621.29|2613.59|28
1645349130000|2022-02-20 09:25:30|2622.63|2614.93|2622.41|2614.71|2622.63|2614.93|2622.07|2614.37|31
1645349140000|2022-02-20 09:25:40|2622.4|2614.7|2622.49|2614.79|2622.51|2614.81|2622.4|2614.7|29
1645349150000|2022-02-20 09:25:50|2622.52|2614.82|2621.72|2614.02|2622.52|2614.82|2621.66|2613.96|22
1645349160000|2022-02-20 09:26:00|2621.61|2613.91|2620.35|2612.65|2621.61|2613.91|2619.66|2611.96|38
1645349170000|2022-02-20 09:26:10|2620.28|2612.58|2621.36|2613.66|2621.36|2613.66|2620.15|2612.45|35
1645349180000|2022-02-20 09:26:20|2621.16|2613.46|2621.19|2613.49|2621.97|2614.27|2620.98|2613.28|36
1645349190000|2022-02-20 09:26:30|2621.07|2613.37|2620.22|2612.52|2621.21|2613.51|2618.62|2610.92|36
1645349200000|2022-02-20 09:26:40|2620.26|2612.56|2620.65|2612.95|2620.65|2612.95|2620.26|2612.56|31
1645349210000|2022-02-20 09:26:50|2620.63|2612.93|2621.67|2613.97|2621.69|2613.99|2620.56|2612.86|32
1645349220000|2022-02-20 09:27:00|2621.68|2613.98|2619.79|2612.09|2621.68|2613.98|2619.71|2612.01|36
1645349230000|2022-02-20 09:27:10|2619.8|2612.1|2621.35|2613.65|2621.42|2613.72|2619.76|2612.06|34
1645349240000|2022-02-20 09:27:20|2621.3|2613.6|2619.99|2612.29|2621.3|2613.6|2619.99|2612.29|36
1645349250000|2022-02-20 09:27:30|2619.97|2612.27|2619.64|2611.94|2620.03|2612.33|2619.45|2611.75|24
1645349260000|2022-02-20 09:27:40|2619.66|2611.96|2619.64|2611.94|2619.71|2612.01|2619.44|2611.74|31
1645349270000|2022-02-20 09:27:50|2619.65|2611.95|2618.58|2610.88|2619.68|2611.98|2618.54|2610.84|35
1645349280000|2022-02-20 09:28:00|2618.56|2610.86|2618.33|2610.63|2618.62|2610.92|2617.56|2609.86|34
1645349290000|2022-02-20 09:28:10|2618.65|2610.95|2618.23|2610.53|2619.76|2612.06|2618.18|2610.48|36
1645349300000|2022-02-20 09:28:20|2618.2|2610.5|2617.61|2609.91|2618.2|2610.5|2617.33|2609.63|35
1645349310000|2022-02-20 09:28:30|2617.6|2609.9|2616.48|2608.78|2617.6|2609.9|2616.48|2608.78|34
1645349320000|2022-02-20 09:28:40|2616.49|2608.79|2616.11|2608.41|2616.65|2608.95|2616.03|2608.33|28
1645349330000|2022-02-20 09:28:50|2616.02|2608.32|2616.08|2608.38|2616.37|2608.67|2616.02|2608.32|28
1645349340000|2022-02-20 09:29:00|2616.02|2608.32|2618.02|2610.32|2618.35|2610.65|2615.78|2608.08|38
1645349350000|2022-02-20 09:29:10|2618.05|2610.35|2617.11|2609.41|2618.09|2610.39|2617.11|2609.41|32
1645349360000|2022-02-20 09:29:20|2617.1|2609.4|2617.9|2610.2|2618.1|2610.4|2617.09|2609.39|27
1645349370000|2022-02-20 09:29:30|2617.92|2610.22|2617.4|2609.7|2618|2610.3|2617.01|2609.31|34
1645349380000|2022-02-20 09:29:40|2617.41|2609.71|2617.12|2609.42|2617.41|2609.71|2617.12|2609.42|31
1645349390000|2022-02-20 09:29:50|2617.08|2609.38|2617.05|2609.35|2617.25|2609.55|2616.97|2609.27|29
1645349400000|2022-02-20 09:30:00|2617.04|2609.34|2616.72|2609.02|2617.13|2609.43|2616.67|2608.97|29
1645349410000|2022-02-20 09:30:10|2616.73|2609.03|2616.49|2608.79|2617.02|2609.32|2616.38|2608.68|28
1645349420000|2022-02-20 09:30:20|2616.43|2608.73|2616.48|2608.78|2616.6|2608.9|2616.43|2608.73|23
1645349430000|2022-02-20 09:30:30|2616.5|2608.8|2616.58|2608.88|2616.71|2609.01|2616.49|2608.79|29
1645349440000|2022-02-20 09:30:40|2616.6|2608.9|2619.88|2612.18|2619.88|2612.18|2616.6|2608.9|35
1645349450000|2022-02-20 09:30:50|2620.09|2612.39|2621.33|2613.63|2621.51|2613.81|2620.01|2612.31|39
1645349460000|2022-02-20 09:31:00|2621.18|2613.48|2619.5|2611.8|2621.18|2613.48|2619.29|2611.59|36
1645349470000|2022-02-20 09:31:10|2619.51|2611.81|2619.67|2611.97|2619.67|2611.97|2619.51|2611.81|29
1645349480000|2022-02-20 09:31:20|2619.75|2612.05|2620.6|2612.9|2620.7|2613|2619.75|2612.05|31
1645349490000|2022-02-20 09:31:30|2620.66|2612.96|2619.83|2612.13|2620.72|2613.02|2619.83|2612.13|31
1645349500000|2022-02-20 09:31:40|2619.77|2612.07|2620|2612.3|2620|2612.3|2619.73|2612.03|33
1645349510000|2022-02-20 09:31:50|2619.89|2612.19|2619.52|2611.82|2619.99|2612.29|2619.52|2611.82|30
1645349520000|2022-02-20 09:32:00|2619.51|2611.81|2617.4|2609.7|2619.54|2611.84|2617.4|2609.7|35
1645349530000|2022-02-20 09:32:10|2617.14|2609.44|2615.87|2608.17|2617.14|2609.44|2615.76|2608.06|35
1645349540000|2022-02-20 09:32:20|2615.8|2608.1|2615.71|2608.01|2615.95|2608.25|2614.32|2606.62|29
1645349550000|2022-02-20 09:32:30|2615.68|2607.98|2618.96|2611.26|2618.96|2611.26|2615.68|2607.98|39
1645349560000|2022-02-20 09:32:40|2618.8|2611.1|2617.93|2610.23|2619.96|2612.26|2617.93|2610.23|38
1645349570000|2022-02-20 09:32:50|2618.11|2610.41|2617.67|2609.97|2618.26|2610.56|2617.08|2609.38|36
1645349580000|2022-02-20 09:33:00|2617.68|2609.98|2618.4|2610.7|2618.4|2610.7|2617.67|2609.97|22
1645349590000|2022-02-20 09:33:10|2618.39|2610.69|2617.2|2609.5|2618.39|2610.69|2617.19|2609.49|36
1645349600000|2022-02-20 09:33:20|2617.24|2609.54|2618.6|2610.9|2618.6|2610.9|2617.21|2609.51|27
1645349610000|2022-02-20 09:33:30|2618.65|2610.95|2622.3|2614.6|2622.3|2614.6|2618.65|2610.95|39
1645349620000|2022-02-20 09:33:40|2622.4|2614.7|2625.7|2618|2625.7|2618|2622.4|2614.7|40
1645349630000|2022-02-20 09:33:50|2625.92|2618.22|2626.69|2618.99|2627.35|2619.65|2625.73|2618.03|37
1645349640000|2022-02-20 09:34:00|2626.38|2618.68|2627.65|2619.95|2627.66|2619.96|2625.99|2618.29|28
1645349650000|2022-02-20 09:34:10|2627.68|2619.98|2629.04|2621.34|2629.2|2621.5|2627.65|2619.95|24
1645349660000|2022-02-20 09:34:20|2628.91|2621.21|2626.61|2618.91|2628.91|2621.21|2626.61|2618.91|34
1645349670000|2022-02-20 09:34:30|2626.67|2618.97|2626.97|2619.27|2627.63|2619.93|2626.67|2618.97|33
1645349680000|2022-02-20 09:34:40|2626.98|2619.28|2626.23|2618.53|2627.34|2619.64|2626.23|2618.53|28
1645349690000|2022-02-20 09:34:50|2625.95|2618.25|2623.09|2615.39|2625.95|2618.25|2623.04|2615.34|33
1645349700000|2022-02-20 09:35:00|2623.16|2615.46|2623.14|2615.44|2623.52|2615.82|2622.72|2615.02|29
1645349710000|2022-02-20 09:35:10|2623.09|2615.39|2622.44|2614.74|2623.21|2615.51|2622.36|2614.66|31
1645349720000|2022-02-20 09:35:20|2622.45|2614.75|2624.48|2616.78|2624.48|2616.78|2622.27|2614.57|33
1645349730000|2022-02-20 09:35:30|2624.5|2616.8|2625.1|2617.4|2625.2|2617.5|2624.49|2616.79|33
1645349740000|2022-02-20 09:35:40|2625.11|2617.41|2625.27|2617.57|2626.27|2618.57|2625.11|2617.41|30
1645349750000|2022-02-20 09:35:50|2625.26|2617.56|2625.05|2617.35|2625.26|2617.56|2623.82|2616.12|35
1645349760000|2022-02-20 09:36:00|2625.11|2617.41|2626.95|2619.25|2626.98|2619.28|2625.11|2617.41|39
1645349770000|2022-02-20 09:36:10|2626.96|2619.26|2628.16|2620.46|2628.16|2620.46|2626.96|2619.26|34
1645349780000|2022-02-20 09:36:20|2628.03|2620.33|2628.18|2620.48|2628.51|2620.81|2628.03|2620.33|30
1645349790000|2022-02-20 09:36:30|2628.06|2620.36|2628.49|2620.79|2628.59|2620.89|2627.9|2620.2|32
1645349800000|2022-02-20 09:36:40|2628.46|2620.76|2629.27|2621.57|2629.27|2621.57|2628.13|2620.43|20
1645349810000|2022-02-20 09:36:50|2629.46|2621.76|2629.41|2621.71|2629.71|2622.01|2629.24|2621.54|31
1645349820000|2022-02-20 09:37:00|2629.42|2621.72|2629.87|2622.17|2630.95|2623.25|2629.41|2621.71|36
1645349830000|2022-02-20 09:37:10|2629.99|2622.29|2630.26|2622.56|2630.4|2622.7|2629.83|2622.13|33
1645349840000|2022-02-20 09:37:20|2630.19|2622.49|2630.25|2622.55|2630.44|2622.74|2629.79|2622.09|34
1645349850000|2022-02-20 09:37:30|2630.52|2622.82|2629.52|2621.82|2630.52|2622.82|2629.51|2621.81|34
1645349860000|2022-02-20 09:37:40|2629.53|2621.83|2629.48|2621.78|2629.82|2622.12|2629.46|2621.76|31
1645349870000|2022-02-20 09:37:50|2629.49|2621.79|2629.5|2621.8|2629.57|2621.87|2628.76|2621.06|25
1645349880000|2022-02-20 09:38:00|2629.66|2621.96|2629.18|2621.48|2629.92|2622.22|2629.18|2621.48|32
1645349890000|2022-02-20 09:38:10|2629.15|2621.45|2630.04|2622.34|2630.19|2622.49|2629.1|2621.4|29
1645349900000|2022-02-20 09:38:20|2630.09|2622.39|2631.75|2624.05|2631.77|2624.07|2630.09|2622.39|29
1645349910000|2022-02-20 09:38:30|2631.74|2624.04|2632.43|2624.73|2632.43|2624.73|2631.21|2623.51|34
1645349920000|2022-02-20 09:38:40|2632.28|2624.58|2633.02|2625.32|2633.07|2625.37|2632.28|2624.58|31
1645349930000|2022-02-20 09:38:50|2632.91|2625.21|2631.69|2623.99|2632.91|2625.21|2631.49|2623.79|35
1645349940000|2022-02-20 09:39:00|2631.7|2624|2632.22|2624.52|2632.22|2624.52|2631.3|2623.6|28
1645349950000|2022-02-20 09:39:10|2632.45|2624.75|2632.71|2625.01|2632.97|2625.27|2632.45|2624.75|33
1645349960000|2022-02-20 09:39:20|2632.7|2625|2633.5|2625.8|2633.5|2625.8|2632.19|2624.49|34
1645349970000|2022-02-20 09:39:30|2633.47|2625.77|2633.79|2626.09|2634.01|2626.31|2633.19|2625.49|34
1645349980000|2022-02-20 09:39:40|2633.77|2626.07|2634.65|2626.95|2634.71|2627.01|2633.77|2626.07|32
1645349990000|2022-02-20 09:39:50|2634.67|2626.97|2634.69|2626.99|2635.4|2627.7|2634.03|2626.33|33
1645350000000|2022-02-20 09:40:00|2634.62|2626.92|2635.93|2628.23|2636.04|2628.34|2634.61|2626.91|31
1645350010000|2022-02-20 09:40:10|2635.89|2628.19|2634.63|2626.93|2635.89|2628.19|2634.62|2626.92|23
1645350020000|2022-02-20 09:40:20|2634.6|2626.9|2633.69|2625.99|2634.99|2627.29|2633.64|2625.94|29
1645350030000|2022-02-20 09:40:30|2633.63|2625.93|2633.26|2625.56|2633.71|2626.01|2633.04|2625.34|31
1645350040000|2022-02-20 09:40:40|2633.31|2625.61|2633.01|2625.31|2633.32|2625.62|2633.01|2625.31|30
1645350050000|2022-02-20 09:40:50|2632.95|2625.25|2631.93|2624.23|2633.06|2625.36|2631.31|2623.61|28
1645350060000|2022-02-20 09:41:00|2631.94|2624.24|2632.86|2625.16|2633.94|2626.24|2631.94|2624.24|36
1645350070000|2022-02-20 09:41:10|2632.79|2625.09|2633.41|2625.71|2633.73|2626.03|2632.47|2624.77|36
1645350080000|2022-02-20 09:41:20|2633.42|2625.72|2633.7|2626|2633.95|2626.25|2633.32|2625.62|29
1645350090000|2022-02-20 09:41:30|2633.71|2626.01|2633.58|2625.88|2633.87|2626.17|2633.44|2625.74|27
1645350100000|2022-02-20 09:41:40|2633.59|2625.89|2634.5|2626.8|2634.96|2627.26|2633.59|2625.89|27
1645350110000|2022-02-20 09:41:50|2634.49|2626.79|2634.74|2627.04|2634.8|2627.1|2633.79|2626.09|33
1645350120000|2022-02-20 09:42:00|2634.76|2627.06|2635.35|2627.65|2635.73|2628.03|2634.67|2626.97|35
1645350130000|2022-02-20 09:42:10|2635.34|2627.64|2634.18|2626.48|2635.53|2627.83|2634.18|2626.48|36
1645350140000|2022-02-20 09:42:20|2634.12|2626.42|2634.9|2627.2|2635.1|2627.4|2633.88|2626.18|31
1645350150000|2022-02-20 09:42:30|2634.81|2627.11|2635.29|2627.59|2635.4|2627.7|2634.75|2627.05|36
1645350160000|2022-02-20 09:42:40|2635.31|2627.61|2635.02|2627.32|2635.48|2627.78|2635.02|2627.32|28
1645350170000|2022-02-20 09:42:50|2634.87|2627.17|2633.54|2625.84|2634.87|2627.17|2633.45|2625.75|32
1645350180000|2022-02-20 09:43:00|2633.57|2625.87|2632.32|2624.62|2633.8|2626.1|2632.32|2624.62|26
1645350190000|2022-02-20 09:43:10|2632.31|2624.61|2632.45|2624.75|2632.5|2624.8|2631.93|2624.23|31
1645350200000|2022-02-20 09:43:20|2632.46|2624.76|2634.44|2626.74|2634.44|2626.74|2632.46|2624.76|28
1645350210000|2022-02-20 09:43:30|2634.68|2626.98|2633.36|2625.66|2634.99|2627.29|2633.27|2625.57|33
1645350220000|2022-02-20 09:43:40|2633.32|2625.62|2633.66|2625.96|2633.66|2625.96|2633.06|2625.36|33
1645350230000|2022-02-20 09:43:50|2633.91|2626.21|2633.36|2625.66|2634.34|2626.64|2633.26|2625.56|34
1645350240000|2022-02-20 09:44:00|2633.41|2625.71|2632.92|2625.22|2633.41|2625.71|2632.8|2625.1|27
1645350250000|2022-02-20 09:44:10|2632.96|2625.26|2633.26|2625.56|2633.33|2625.63|2632.96|2625.26|24
1645350260000|2022-02-20 09:44:20|2633.27|2625.57|2633.07|2625.37|2633.3|2625.6|2633.07|2625.37|22
1645350270000|2022-02-20 09:44:30|2633.02|2625.32|2634.14|2626.44|2634.27|2626.57|2632.96|2625.26|29
1645350280000|2022-02-20 09:44:40|2634.2|2626.5|2634.23|2626.53|2634.95|2627.25|2634.17|2626.47|36
1645350290000|2022-02-20 09:44:50|2634.6|2626.9|2633.87|2626.17|2634.88|2627.18|2633.7|2626|31
1645350300000|2022-02-20 09:45:00|2633.86|2626.16|2633.13|2625.43|2633.9|2626.2|2633.13|2625.43|20
1645350310000|2022-02-20 09:45:10|2633.02|2625.32|2632.95|2625.25|2633.02|2625.32|2631.82|2624.12|32
1645350320000|2022-02-20 09:45:20|2633.02|2625.32|2634.21|2626.51|2634.22|2626.52|2632.89|2625.19|29
1645350330000|2022-02-20 09:45:30|2634.22|2626.52|2634.18|2626.48|2634.23|2626.53|2634.07|2626.37|21
1645350340000|2022-02-20 09:45:40|2634.21|2626.51|2634|2626.3|2634.21|2626.51|2633.87|2626.17|21
1645350350000|2022-02-20 09:45:50|2634.01|2626.31|2633.88|2626.18|2634.01|2626.31|2633.67|2625.97|25
1645350360000|2022-02-20 09:46:00|2633.86|2626.16|2635.73|2628.03|2635.73|2628.03|2633.86|2626.16|29
1645350370000|2022-02-20 09:46:10|2635.69|2627.99|2635.21|2627.51|2636.31|2628.61|2635.21|2627.51|33
1645350380000|2022-02-20 09:46:20|2635.15|2627.45|2634.66|2626.96|2635.18|2627.48|2634.65|2626.95|32
1645350390000|2022-02-20 09:46:30|2634.69|2626.99|2635.13|2627.43|2635.2|2627.5|2634.67|2626.97|27
1645350400000|2022-02-20 09:46:40|2635|2627.3|2634.51|2626.81|2635.19|2627.49|2634.51|2626.81|32
1645350410000|2022-02-20 09:46:50|2634.36|2626.66|2634.72|2627.02|2634.73|2627.03|2634.2|2626.5|33
1645350420000|2022-02-20 09:47:00|2634.61|2626.91|2633.94|2626.24|2634.88|2627.18|2633.88|2626.18|19
1645350430000|2022-02-20 09:47:10|2633.9|2626.2|2632.57|2624.87|2633.9|2626.2|2632.57|2624.87|31
1645350440000|2022-02-20 09:47:20|2632.78|2625.08|2633.03|2625.33|2633.59|2625.89|2632.63|2624.93|30
1645350450000|2022-02-20 09:47:30|2633|2625.3|2631.72|2624.02|2633|2625.3|2631.6|2623.9|34
1645350460000|2022-02-20 09:47:40|2631.73|2624.03|2631.15|2623.45|2631.73|2624.03|2631.15|2623.45|23
1645350470000|2022-02-20 09:47:50|2631.14|2623.44|2631.22|2623.52|2632.12|2624.42|2631.14|2623.44|28
1645350480000|2022-02-20 09:48:00|2631.28|2623.58|2631.22|2623.52|2631.51|2623.81|2631.19|2623.49|23
1645350490000|2022-02-20 09:48:10|2631.21|2623.51|2630.88|2623.18|2631.46|2623.76|2630.67|2622.97|35
1645350500000|2022-02-20 09:48:20|2630.91|2623.21|2630.82|2623.12|2631.1|2623.4|2630.78|2623.08|23
1645350510000|2022-02-20 09:48:30|2630.83|2623.13|2631.68|2623.98|2631.71|2624.01|2630.79|2623.09|27
1645350520000|2022-02-20 09:48:40|2631.65|2623.95|2632.27|2624.57|2632.35|2624.65|2631.56|2623.86|33
1645350530000|2022-02-20 09:48:50|2632.25|2624.55|2631.69|2623.99|2632.25|2624.55|2631.69|2623.99|24
1645350540000|2022-02-20 09:49:00|2631.71|2624.01|2631.66|2623.96|2631.75|2624.05|2631.56|2623.86|17
1645350550000|2022-02-20 09:49:10|2631.61|2623.91|2632.54|2624.84|2632.54|2624.84|2631.61|2623.91|23
1645350560000|2022-02-20 09:49:20|2632.56|2624.86|2633.53|2625.83|2633.53|2625.83|2632.49|2624.79|23
1645350570000|2022-02-20 09:49:30|2633.46|2625.76|2633.22|2625.52|2633.51|2625.81|2633.22|2625.52|19
1645350580000|2022-02-20 09:49:40|2633.26|2625.56|2633.55|2625.85|2633.58|2625.88|2633.26|2625.56|27
1645350590000|2022-02-20 09:49:50|2633.56|2625.86|2633.76|2626.06|2633.82|2626.12|2633.34|2625.64|19
1645350600000|2022-02-20 09:50:00|2633.75|2626.05|2633.65|2625.95|2633.79|2626.09|2633.63|2625.93|23
1645350610000|2022-02-20 09:50:10|2633.64|2625.94|2630.77|2623.07|2633.67|2625.97|2630.77|2623.07|35
1645350620000|2022-02-20 09:50:20|2630.75|2623.05|2631.52|2623.82|2631.52|2623.82|2630.71|2623.01|24
1645350630000|2022-02-20 09:50:30|2631.49|2623.79|2630.85|2623.15|2631.49|2623.79|2630.75|2623.05|29
1645350640000|2022-02-20 09:50:40|2630.75|2623.05|2629.59|2621.89|2630.86|2623.16|2629.57|2621.87|30
1645350650000|2022-02-20 09:50:50|2629.6|2621.9|2629.16|2621.46|2629.63|2621.93|2629.16|2621.46|22
1645350660000|2022-02-20 09:51:00|2629.09|2621.39|2628.93|2621.23|2629.09|2621.39|2628|2620.3|33
1645350670000|2022-02-20 09:51:10|2629.01|2621.31|2629.26|2621.56|2629.39|2621.69|2629.01|2621.31|33
1645350680000|2022-02-20 09:51:20|2629.34|2621.64|2630.47|2622.77|2630.61|2622.91|2629.34|2621.64|32
1645350690000|2022-02-20 09:51:30|2630.48|2622.78|2631.78|2624.08|2631.78|2624.08|2630.45|2622.75|24
1645350700000|2022-02-20 09:51:40|2631.89|2624.19|2632.75|2625.05|2632.83|2625.13|2631.89|2624.19|26
1645350710000|2022-02-20 09:51:50|2632.74|2625.04|2632.61|2624.91|2633.16|2625.46|2632.61|2624.91|27
1645350720000|2022-02-20 09:52:00|2632.6|2624.9|2631.56|2623.86|2632.6|2624.9|2631.29|2623.59|33
1645350730000|2022-02-20 09:52:10|2631.49|2623.79|2631.02|2623.32|2631.5|2623.8|2630.96|2623.26|32
1645350740000|2022-02-20 09:52:20|2631.01|2623.31|2632.33|2624.63|2632.33|2624.63|2630.96|2623.26|32
1645350750000|2022-02-20 09:52:30|2632.32|2624.62|2631.22|2623.52|2632.32|2624.62|2631.22|2623.52|29
1645350760000|2022-02-20 09:52:40|2631.32|2623.62|2631.08|2623.38|2631.33|2623.63|2631.08|2623.38|18
1645350770000|2022-02-20 09:52:50|2631.1|2623.4|2630.44|2622.74|2631.1|2623.4|2630.38|2622.68|22
1645350780000|2022-02-20 09:53:00|2630.2|2622.5|2629.83|2622.13|2630.26|2622.56|2629.77|2622.07|27
1645350790000|2022-02-20 09:53:10|2629.78|2622.08|2629.78|2622.08|2629.89|2622.19|2629.74|2622.04|8
1645350800000|2022-02-20 09:53:20|2629.48|2621.78|2629.12|2621.42|2629.48|2621.78|2629.12|2621.42|26
1645350810000|2022-02-20 09:53:30|2629.09|2621.39|2629.5|2621.8|2629.53|2621.83|2628.28|2620.58|38
1645350820000|2022-02-20 09:53:40|2629.51|2621.81|2630.22|2622.52|2630.22|2622.52|2628.7|2621|28
1645350830000|2022-02-20 09:53:50|2630.24|2622.54|2630.18|2622.48|2631.83|2624.13|2630.18|2622.48|37
1645350840000|2022-02-20 09:54:00|2630.19|2622.49|2630.14|2622.44|2630.19|2622.49|2629.65|2621.95|27
1645350850000|2022-02-20 09:54:10|2630.19|2622.49|2631.51|2623.81|2631.61|2623.91|2630.16|2622.46|32
1645350860000|2022-02-20 09:54:20|2631.58|2623.88|2632.26|2624.56|2632.26|2624.56|2631.54|2623.84|35
1645350870000|2022-02-20 09:54:30|2632.27|2624.57|2632.16|2624.46|2632.31|2624.61|2632.14|2624.44|24
1645350880000|2022-02-20 09:54:40|2632.17|2624.47|2632.12|2624.42|2632.74|2625.04|2632.07|2624.37|33
1645350890000|2022-02-20 09:54:50|2632.18|2624.48|2632.12|2624.42|2632.37|2624.67|2632|2624.3|31
1645350900000|2022-02-20 09:55:00|2632.11|2624.41|2631.12|2623.42|2632.64|2624.94|2631.07|2623.37|36
1645350910000|2022-02-20 09:55:10|2631.13|2623.43|2630.2|2622.5|2631.27|2623.57|2630.2|2622.5|30
1645350920000|2022-02-20 09:55:20|2630.14|2622.44|2630.36|2622.66|2630.45|2622.75|2630.07|2622.37|31
1645350930000|2022-02-20 09:55:30|2630.31|2622.61|2629.62|2621.92|2630.31|2622.61|2629.59|2621.89|28
1645350940000|2022-02-20 09:55:40|2629.6|2621.9|2629.48|2621.78|2629.65|2621.95|2629.46|2621.76|27
1645350950000|2022-02-20 09:55:50|2629.46|2621.76|2629.36|2621.66|2629.56|2621.86|2629.31|2621.61|29
1645350960000|2022-02-20 09:56:00|2629.31|2621.61|2629.56|2621.86|2629.56|2621.86|2629.31|2621.61|24
1645350970000|2022-02-20 09:56:10|2629.58|2621.88|2630.45|2622.75|2630.45|2622.75|2629.47|2621.77|27
1645350980000|2022-02-20 09:56:20|2630.48|2622.78|2631|2623.3|2631.25|2623.55|2630.46|2622.76|29
1645350990000|2022-02-20 09:56:30|2631.06|2623.36|2631.62|2623.92|2631.63|2623.93|2631.06|2623.36|27
1645351000000|2022-02-20 09:56:40|2631.61|2623.91|2631.74|2624.04|2631.79|2624.09|2631.57|2623.87|19
1645351010000|2022-02-20 09:56:50|2631.76|2624.06|2631.69|2623.99|2631.77|2624.07|2631.57|2623.87|21
1645351020000|2022-02-20 09:57:00|2631.73|2624.03|2630.47|2622.77|2631.77|2624.07|2630.47|2622.77|24
1645351030000|2022-02-20 09:57:10|2630.43|2622.73|2630.28|2622.58|2630.43|2622.73|2630.26|2622.56|20
1645351040000|2022-02-20 09:57:20|2630.3|2622.6|2630.24|2622.54|2630.3|2622.6|2630.2|2622.5|25
1645351050000|2022-02-20 09:57:30|2630.23|2622.53|2629.44|2621.74|2630.24|2622.54|2629.4|2621.7|23
1645351060000|2022-02-20 09:57:40|2629.47|2621.77|2629.01|2621.31|2629.48|2621.78|2628.79|2621.09|21
1645351070000|2022-02-20 09:57:50|2629.02|2621.32|2628.78|2621.08|2629.02|2621.32|2628.78|2621.08|24
1645351080000|2022-02-20 09:58:00|2628.81|2621.11|2628.81|2621.11|2628.85|2621.15|2628.76|2621.06|19
1645351090000|2022-02-20 09:58:10|2628.79|2621.09|2628.4|2620.7|2628.8|2621.1|2628.34|2620.64|25
1645351100000|2022-02-20 09:58:20|2628.41|2620.71|2628.59|2620.89|2628.59|2620.89|2628.31|2620.61|30
1645351110000|2022-02-20 09:58:30|2628.63|2620.93|2628.8|2621.1|2628.8|2621.1|2628.63|2620.93|29
1645351120000|2022-02-20 09:58:40|2628.79|2621.09|2628.44|2620.74|2628.79|2621.09|2628.31|2620.61|13
1645351130000|2022-02-20 09:58:50|2628.5|2620.8|2628.22|2620.52|2628.5|2620.8|2628.12|2620.42|19
1645351140000|2022-02-20 09:59:00|2628.23|2620.53|2627.9|2620.2|2628.25|2620.55|2627.9|2620.2|17
1645351150000|2022-02-20 09:59:10|2627.83|2620.13|2627.19|2619.49|2627.89|2620.19|2627|2619.3|22
1645351160000|2022-02-20 09:59:20|2627.09|2619.39|2626.51|2618.81|2627.21|2619.51|2626.51|2618.81|19
1645351170000|2022-02-20 09:59:30|2626.62|2618.92|2626.3|2618.6|2626.65|2618.95|2625.13|2617.43|35
1645351180000|2022-02-20 09:59:40|2626.27|2618.57|2627.22|2619.52|2627.22|2619.52|2625.1|2617.4|34
1645351190000|2022-02-20 09:59:50|2627.39|2619.69|2627.24|2619.54|2627.59|2619.89|2627.18|2619.48|21
1645351200000|2022-02-20 10:00:00|2627.27|2619.57|2629.71|2622.01|2629.71|2622.01|2627.27|2619.57|34
1645351210000|2022-02-20 10:00:10|2629.72|2622.02|2629.31|2621.61|2629.72|2622.02|2629.21|2621.51|30
1645351220000|2022-02-20 10:00:20|2629.39|2621.69|2630.87|2623.17|2630.98|2623.28|2629.39|2621.69|34
1645351230000|2022-02-20 10:00:30|2630.73|2623.03|2631.16|2623.46|2631.36|2623.66|2630.68|2622.98|31
1645351240000|2022-02-20 10:00:40|2631.29|2623.59|2632.91|2625.21|2632.91|2625.21|2631.17|2623.47|31
1645351250000|2022-02-20 10:00:50|2632.88|2625.18|2632.12|2624.42|2633.22|2625.52|2632.12|2624.42|32
1645351260000|2022-02-20 10:01:00|2631.85|2624.15|2631.75|2624.05|2631.85|2624.15|2631.09|2623.39|31
1645351270000|2022-02-20 10:01:10|2631.79|2624.09|2633.42|2625.72|2633.42|2625.72|2631.77|2624.07|32
1645351280000|2022-02-20 10:01:20|2633.48|2625.78|2631.79|2624.09|2633.57|2625.87|2631.74|2624.04|35
1645351290000|2022-02-20 10:01:30|2631.78|2624.08|2631.92|2624.22|2632.34|2624.64|2631.74|2624.04|33
1645351300000|2022-02-20 10:01:40|2632.05|2624.35|2633.28|2625.58|2633.42|2625.72|2632.05|2624.35|33
1645351310000|2022-02-20 10:01:50|2633.29|2625.59|2633.56|2625.86|2633.61|2625.91|2633.05|2625.35|27
1645351320000|2022-02-20 10:02:00|2633.6|2625.9|2633.59|2625.89|2633.6|2625.9|2633.15|2625.45|37
1645351330000|2022-02-20 10:02:10|2633.66|2625.96|2634.97|2627.27|2634.97|2627.27|2633.6|2625.9|32
1645351340000|2022-02-20 10:02:20|2635.02|2627.32|2634.08|2626.38|2635.02|2627.32|2633.98|2626.28|33
1645351350000|2022-02-20 10:02:30|2634.09|2626.39|2631.94|2624.24|2634.09|2626.39|2631.85|2624.15|29
1645351360000|2022-02-20 10:02:40|2631.91|2624.21|2631.32|2623.62|2632.28|2624.58|2631.32|2623.62|30
1645351370000|2022-02-20 10:02:50|2631.4|2623.7|2631.04|2623.34|2631.4|2623.7|2631.04|2623.34|24
1645351380000|2022-02-20 10:03:00|2631.03|2623.33|2630.92|2623.22|2631.19|2623.49|2630.84|2623.14|26
1645351390000|2022-02-20 10:03:10|2630.86|2623.16|2632.88|2625.18|2632.88|2625.18|2630.86|2623.16|32
1645351400000|2022-02-20 10:03:20|2632.95|2625.25|2632.45|2624.75|2633.55|2625.85|2632.45|2624.75|29
1645351410000|2022-02-20 10:03:30|2632.49|2624.79|2633.11|2625.41|2633.12|2625.42|2632.49|2624.79|29
1645351420000|2022-02-20 10:03:40|2633.07|2625.37|2632.37|2624.67|2633.08|2625.38|2632.37|2624.67|24
1645351430000|2022-02-20 10:03:50|2632.36|2624.66|2632.47|2624.77|2632.47|2624.77|2632.27|2624.57|21
1645351440000|2022-02-20 10:04:00|2632.46|2624.76|2633.23|2625.53|2633.35|2625.65|2632.46|2624.76|33
1645351450000|2022-02-20 10:04:10|2633.25|2625.55|2633.16|2625.46|2634.46|2626.76|2633.16|2625.46|27
1645351460000|2022-02-20 10:04:20|2633.24|2625.54|2633.75|2626.05|2633.84|2626.14|2632.91|2625.21|28
1645351470000|2022-02-20 10:04:30|2633.76|2626.06|2634.41|2626.71|2634.56|2626.86|2633.76|2626.06|30
1645351480000|2022-02-20 10:04:40|2634.4|2626.7|2634.58|2626.88|2634.61|2626.91|2634.38|2626.68|21
1645351490000|2022-02-20 10:04:50|2634.61|2626.91|2635.12|2627.42|2635.12|2627.42|2634.61|2626.91|28
1645351500000|2022-02-20 10:05:00|2635.11|2627.41|2633.95|2626.25|2635.12|2627.42|2633.91|2626.21|28
1645351510000|2022-02-20 10:05:10|2633.86|2626.16|2633.1|2625.4|2633.89|2626.19|2633.1|2625.4|35
1645351520000|2022-02-20 10:05:20|2633.08|2625.38|2633.46|2625.76|2633.89|2626.19|2633.07|2625.37|33
1645351530000|2022-02-20 10:05:30|2633.47|2625.77|2633.55|2625.85|2633.57|2625.87|2633.43|2625.73|25
1645351540000|2022-02-20 10:05:40|2633.57|2625.87|2633.48|2625.78|2633.61|2625.91|2633.46|2625.76|22
1645351550000|2022-02-20 10:05:50|2633.47|2625.77|2633.44|2625.74|2633.47|2625.77|2633.35|2625.65|18
1645351560000|2022-02-20 10:06:00|2633.48|2625.78|2633.5|2625.8|2633.75|2626.05|2633.48|2625.78|22
1645351570000|2022-02-20 10:06:10|2633.51|2625.81|2632.15|2624.45|2633.51|2625.81|2632.15|2624.45|28
1645351580000|2022-02-20 10:06:20|2632.11|2624.41|2631.99|2624.29|2632.15|2624.45|2631.98|2624.28|20
1645351590000|2022-02-20 10:06:30|2631.98|2624.28|2631.77|2624.07|2631.99|2624.29|2631.5|2623.8|22
1645351600000|2022-02-20 10:06:40|2631.8|2624.1|2632.75|2625.05|2632.81|2625.11|2631.8|2624.1|27
1645351610000|2022-02-20 10:06:50|2632.78|2625.08|2633.89|2626.19|2634.01|2626.31|2632.74|2625.04|31
1645351620000|2022-02-20 10:07:00|2633.91|2626.21|2632.5|2624.8|2633.93|2626.23|2632.38|2624.68|34
1645351630000|2022-02-20 10:07:10|2632.52|2624.82|2634.13|2626.43|2634.13|2626.43|2632.5|2624.8|35
1645351640000|2022-02-20 10:07:20|2634.15|2626.45|2634.41|2626.71|2634.44|2626.74|2634.15|2626.45|31
1645351650000|2022-02-20 10:07:30|2634.53|2626.83|2634.93|2627.23|2634.95|2627.25|2634.53|2626.83|27
1645351660000|2022-02-20 10:07:40|2634.9|2627.2|2634.51|2626.81|2635.31|2627.61|2633.61|2625.91|36
1645351670000|2022-02-20 10:07:50|2634.52|2626.82|2634.47|2626.77|2634.52|2626.82|2634.34|2626.64|31
1645351680000|2022-02-20 10:08:00|2634.5|2626.8|2634.58|2626.88|2634.67|2626.97|2634.46|2626.76|28
1645351690000|2022-02-20 10:08:10|2634.55|2626.85|2635.17|2627.47|2635.21|2627.51|2634.53|2626.83|30
1645351700000|2022-02-20 10:08:20|2635.19|2627.49|2635.32|2627.62|2635.32|2627.62|2635.05|2627.35|30
1645351710000|2022-02-20 10:08:30|2635.3|2627.6|2636.47|2628.77|2636.49|2628.79|2635.3|2627.6|26
1645351720000|2022-02-20 10:08:40|2636.51|2628.81|2634.75|2627.05|2636.51|2628.81|2634.74|2627.04|32
1645351730000|2022-02-20 10:08:50|2634.73|2627.03|2635.2|2627.5|2635.4|2627.7|2634.69|2626.99|37
1645351740000|2022-02-20 10:09:00|2635.25|2627.55|2635.77|2628.07|2636.11|2628.41|2635.25|2627.55|30
1645351750000|2022-02-20 10:09:10|2635.75|2628.05|2634.86|2627.16|2635.75|2628.05|2634.82|2627.12|26
1645351760000|2022-02-20 10:09:20|2634.87|2627.17|2634.99|2627.29|2635.08|2627.38|2634.85|2627.15|26
1645351770000|2022-02-20 10:09:30|2634.98|2627.28|2635.45|2627.75|2635.45|2627.75|2634.92|2627.22|29
1645351780000|2022-02-20 10:09:40|2635.44|2627.74|2635.71|2628.01|2635.79|2628.09|2635.14|2627.44|31
1645351790000|2022-02-20 10:09:50|2635.73|2628.03|2636.19|2628.49|2636.37|2628.67|2635.73|2628.03|22
1645351800000|2022-02-20 10:10:00|2636.18|2628.48|2635.06|2627.36|2636.18|2628.48|2634.1|2626.4|37
1645351810000|2022-02-20 10:10:10|2635.04|2627.34|2634.64|2626.94|2635.11|2627.41|2634.64|2626.94|29
1645351820000|2022-02-20 10:10:20|2634.6|2626.9|2635.69|2627.99|2635.69|2627.99|2634.45|2626.75|35
1645351830000|2022-02-20 10:10:30|2635.81|2628.11|2635.19|2627.49|2635.85|2628.15|2634.99|2627.29|27
1645351840000|2022-02-20 10:10:40|2635.16|2627.46|2635.29|2627.59|2635.67|2627.97|2635.16|2627.46|28
1645351850000|2022-02-20 10:10:50|2635.33|2627.63|2635.61|2627.91|2635.95|2628.25|2635.13|2627.43|31
1645351860000|2022-02-20 10:11:00|2635.71|2628.01|2635.36|2627.66|2635.88|2628.18|2635.31|2627.61|30
1645351870000|2022-02-20 10:11:10|2635.32|2627.62|2635.3|2627.6|2635.37|2627.67|2635.25|2627.55|23
1645351880000|2022-02-20 10:11:20|2635.31|2627.61|2634.99|2627.29|2635.35|2627.65|2634.99|2627.29|17
1645351890000|2022-02-20 10:11:30|2634.87|2627.17|2634.12|2626.42|2634.87|2627.17|2633.76|2626.06|27
1645351900000|2022-02-20 10:11:40|2633.78|2626.08|2634.24|2626.54|2634.34|2626.64|2633.64|2625.94|31
1645351910000|2022-02-20 10:11:50|2634.23|2626.53|2634.24|2626.54|2634.37|2626.67|2633.98|2626.28|28
1645351920000|2022-02-20 10:12:00|2634.23|2626.53|2633.63|2625.93|2634.26|2626.56|2633.62|2625.92|25
1645351930000|2022-02-20 10:12:10|2633.68|2625.98|2635.58|2627.88|2635.6|2627.9|2633.66|2625.96|31
1645351940000|2022-02-20 10:12:20|2635.57|2627.87|2635.14|2627.44|2635.73|2628.03|2635.14|2627.44|25
1645351950000|2022-02-20 10:12:30|2635.12|2627.42|2635.29|2627.59|2635.31|2627.61|2635.03|2627.33|30
1645351960000|2022-02-20 10:12:40|2635.25|2627.55|2634.94|2627.24|2635.47|2627.77|2634.91|2627.21|29
1645351970000|2022-02-20 10:12:50|2634.93|2627.23|2635.26|2627.56|2635.26|2627.56|2634.89|2627.19|28
1645351980000|2022-02-20 10:13:00|2635.3|2627.6|2635.33|2627.63|2635.48|2627.78|2634.83|2627.13|33
1645351990000|2022-02-20 10:13:10|2635.27|2627.57|2634.52|2626.82|2635.27|2627.57|2634.35|2626.65|25
1645352000000|2022-02-20 10:13:20|2634.45|2626.75|2633.96|2626.26|2634.45|2626.75|2633.93|2626.23|26
1645352010000|2022-02-20 10:13:30|2633.97|2626.27|2634.09|2626.39|2634.09|2626.39|2633.45|2625.75|23
1645352020000|2022-02-20 10:13:40|2634.11|2626.41|2634.01|2626.31|2634.69|2626.99|2634.01|2626.31|21
1645352030000|2022-02-20 10:13:50|2634.02|2626.32|2634.18|2626.48|2634.26|2626.56|2633.98|2626.28|19
1645352040000|2022-02-20 10:14:00|2634.15|2626.45|2633.99|2626.29|2634.15|2626.45|2633.96|2626.26|19
1645352050000|2022-02-20 10:14:10|2634|2626.3|2634.31|2626.61|2634.31|2626.61|2633.91|2626.21|22
1645352060000|2022-02-20 10:14:20|2634.29|2626.59|2634.66|2626.96|2634.8|2627.1|2634.26|2626.56|15
1645352070000|2022-02-20 10:14:30|2634.63|2626.93|2633.56|2625.86|2634.68|2626.98|2633.33|2625.63|37
1645352080000|2022-02-20 10:14:40|2633.53|2625.83|2633.68|2625.98|2633.82|2626.12|2633.53|2625.83|22
1645352090000|2022-02-20 10:14:50|2633.74|2626.04|2633.86|2626.16|2633.86|2626.16|2633.68|2625.98|22
1645352100000|2022-02-20 10:15:00|2633.87|2626.17|2633.48|2625.78|2633.89|2626.19|2633.48|2625.78|31
1645352110000|2022-02-20 10:15:10|2633.55|2625.85|2633.28|2625.58|2633.71|2626.01|2633.26|2625.56|25
1645352120000|2022-02-20 10:15:20|2633.27|2625.57|2632.3|2624.6|2633.35|2625.65|2632.21|2624.51|26
1645352130000|2022-02-20 10:15:30|2632.29|2624.59|2633.32|2625.62|2633.32|2625.62|2632.18|2624.48|30
1645352140000|2022-02-20 10:15:40|2633.3|2625.6|2633.21|2625.51|2633.47|2625.77|2633.18|2625.48|34
1645352150000|2022-02-20 10:15:50|2633.2|2625.5|2632.99|2625.29|2633.25|2625.55|2632.93|2625.23|17
1645352160000|2022-02-20 10:16:00|2633|2625.3|2634.22|2626.52|2634.22|2626.52|2632.99|2625.29|27
1645352170000|2022-02-20 10:16:10|2634.18|2626.48|2634.18|2626.48|2634.23|2626.53|2633.66|2625.96|36
1645352180000|2022-02-20 10:16:20|2634.2|2626.5|2634.06|2626.36|2634.2|2626.5|2634|2626.3|25
1645352190000|2022-02-20 10:16:30|2634.07|2626.37|2633.88|2626.18|2635.18|2627.48|2633.84|2626.14|36
1645352200000|2022-02-20 10:16:40|2633.92|2626.22|2634.28|2626.58|2634.48|2626.78|2633.92|2626.22|32
1645352210000|2022-02-20 10:16:50|2634.09|2626.39|2634.61|2626.91|2634.61|2626.91|2633.92|2626.22|23
1645352220000|2022-02-20 10:17:00|2634.62|2626.92|2634.42|2626.72|2634.62|2626.92|2634.16|2626.46|33
1645352230000|2022-02-20 10:17:10|2634.46|2626.76|2634.77|2627.07|2634.81|2627.11|2634.39|2626.69|25
1645352240000|2022-02-20 10:17:20|2634.8|2627.1|2635.11|2627.41|2635.45|2627.75|2634.8|2627.1|23
1645352250000|2022-02-20 10:17:30|2635.13|2627.43|2635.99|2628.29|2636.17|2628.47|2635.1|2627.4|23
1645352260000|2022-02-20 10:17:40|2636.06|2628.36|2635.85|2628.15|2636.56|2628.86|2635.6|2627.9|34
1645352270000|2022-02-20 10:17:50|2635.8|2628.1|2636.29|2628.59|2636.31|2628.61|2635.67|2627.97|33
1645352280000|2022-02-20 10:18:00|2636.28|2628.58|2637.54|2629.84|2637.84|2630.14|2636.22|2628.52|34
1645352290000|2022-02-20 10:18:10|2637.59|2629.89|2640.75|2633.05|2641.58|2633.88|2637.59|2629.89|38
1645352300000|2022-02-20 10:18:20|2640.76|2633.06|2640.2|2632.5|2640.76|2633.06|2639.83|2632.13|33
1645352310000|2022-02-20 10:18:30|2640.14|2632.44|2639.6|2631.9|2640.74|2633.04|2639.4|2631.7|30
1645352320000|2022-02-20 10:18:40|2639.63|2631.93|2640.01|2632.31|2640.07|2632.37|2639.58|2631.88|33
1645352330000|2022-02-20 10:18:50|2640.07|2632.37|2640.9|2633.2|2640.99|2633.29|2640.07|2632.37|32
1645352340000|2022-02-20 10:19:00|2640.92|2633.22|2642.48|2634.78|2642.48|2634.78|2640.85|2633.15|35
1645352350000|2022-02-20 10:19:10|2642.39|2634.69|2642.93|2635.23|2643.15|2635.45|2642.38|2634.68|35
1645352360000|2022-02-20 10:19:20|2642.95|2635.25|2641.96|2634.26|2643.12|2635.42|2641.73|2634.03|31
1645352370000|2022-02-20 10:19:30|2641.98|2634.28|2638.79|2631.09|2642.02|2634.32|2638.43|2630.73|35
1645352380000|2022-02-20 10:19:40|2638.78|2631.08|2639.24|2631.54|2639.65|2631.95|2638.78|2631.08|24
1645352390000|2022-02-20 10:19:50|2639.25|2631.55|2639.38|2631.68|2639.38|2631.68|2639.25|2631.55|23
1645352400000|2022-02-20 10:20:00|2639.37|2631.67|2639.51|2631.81|2639.55|2631.85|2639.35|2631.65|23
1645352410000|2022-02-20 10:20:10|2639.49|2631.79|2639.23|2631.53|2639.5|2631.8|2639.22|2631.52|26
1645352420000|2022-02-20 10:20:20|2639.24|2631.54|2640|2632.3|2640|2632.3|2639.17|2631.47|27
1645352430000|2022-02-20 10:20:30|2640.33|2632.63|2639.8|2632.1|2640.39|2632.69|2639.78|2632.08|24
1645352440000|2022-02-20 10:20:40|2639.78|2632.08|2640.41|2632.71|2640.44|2632.74|2639.73|2632.03|27
1645352450000|2022-02-20 10:20:50|2640.42|2632.72|2639.75|2632.05|2640.42|2632.72|2639.75|2632.05|23
1645352460000|2022-02-20 10:21:00|2639.91|2632.21|2641.06|2633.36|2641.08|2633.38|2639.77|2632.07|31
1645352470000|2022-02-20 10:21:10|2641.19|2633.49|2640.51|2632.81|2641.19|2633.49|2640.45|2632.75|31
1645352480000|2022-02-20 10:21:20|2640.52|2632.82|2640.61|2632.91|2640.67|2632.97|2640.49|2632.79|26
1645352490000|2022-02-20 10:21:30|2640.58|2632.88|2641.08|2633.38|2641.13|2633.43|2640.54|2632.84|30
1645352500000|2022-02-20 10:21:40|2641.2|2633.5|2641.43|2633.73|2641.52|2633.82|2641.07|2633.37|26
1645352510000|2022-02-20 10:21:50|2641.42|2633.72|2641.2|2633.5|2641.46|2633.76|2641.18|2633.48|18
1645352520000|2022-02-20 10:22:00|2641.24|2633.54|2641.19|2633.49|2641.6|2633.9|2641.13|2633.43|28
1645352530000|2022-02-20 10:22:10|2641.13|2633.43|2641.31|2633.61|2641.6|2633.9|2641.13|2633.43|28
1645352540000|2022-02-20 10:22:20|2641.3|2633.6|2641.7|2634|2641.78|2634.08|2641.3|2633.6|24
1645352550000|2022-02-20 10:22:30|2641.69|2633.99|2643.39|2635.69|2643.53|2635.83|2641.22|2633.52|31
1645352560000|2022-02-20 10:22:40|2643.37|2635.67|2643.22|2635.52|2643.37|2635.67|2642.07|2634.37|35
1645352570000|2022-02-20 10:22:50|2643.14|2635.44|2644.65|2636.95|2644.65|2636.95|2643.06|2635.36|30
1645352580000|2022-02-20 10:23:00|2644.69|2636.99|2644.14|2636.44|2644.96|2637.26|2644.05|2636.35|34
1645352590000|2022-02-20 10:23:10|2644.13|2636.43|2645.14|2637.44|2645.16|2637.46|2644.1|2636.4|32
1645352600000|2022-02-20 10:23:20|2645.13|2637.43|2644.56|2636.86|2645.19|2637.49|2644.27|2636.57|31
1645352610000|2022-02-20 10:23:30|2644.77|2637.07|2645.14|2637.44|2645.69|2637.99|2644.43|2636.73|37
1645352620000|2022-02-20 10:23:40|2645.3|2637.6|2645.45|2637.75|2645.72|2638.02|2645.2|2637.5|34
1645352630000|2022-02-20 10:23:50|2645.78|2638.08|2644.6|2636.9|2645.85|2638.15|2644.6|2636.9|30
1645352640000|2022-02-20 10:24:00|2644.69|2636.99|2644.68|2636.98|2644.75|2637.05|2644.01|2636.31|34
1645352650000|2022-02-20 10:24:10|2644.71|2637.01|2645.32|2637.62|2645.33|2637.63|2644.5|2636.8|32
1645352660000|2022-02-20 10:24:20|2645.3|2637.6|2646.07|2638.37|2646.07|2638.37|2645.3|2637.6|28
1645352670000|2022-02-20 10:24:30|2646.06|2638.36|2645.84|2638.14|2646.06|2638.36|2645.7|2638|29
1645352680000|2022-02-20 10:24:40|2645.89|2638.19|2645.66|2637.96|2645.99|2638.29|2645.62|2637.92|30
1645352690000|2022-02-20 10:24:50|2645.64|2637.94|2645.1|2637.4|2645.64|2637.94|2644.7|2637|33
1645352700000|2022-02-20 10:25:00|2645.09|2637.39|2645.54|2637.84|2645.97|2638.27|2645.09|2637.39|33
1645352710000|2022-02-20 10:25:10|2645.56|2637.86|2645.7|2638|2645.7|2638|2645.54|2637.84|30
1645352720000|2022-02-20 10:25:20|2645.58|2637.88|2643.28|2635.58|2645.58|2637.88|2643.28|2635.58|26
1645352730000|2022-02-20 10:25:30|2643.25|2635.55|2644.57|2636.87|2644.76|2637.06|2642.29|2634.59|39
1645352740000|2022-02-20 10:25:40|2644.62|2636.92|2645.13|2637.43|2645.49|2637.79|2644.4|2636.7|32
1645352750000|2022-02-20 10:25:50|2645.12|2637.42|2645.72|2638.02|2645.75|2638.05|2645.02|2637.32|33
1645352760000|2022-02-20 10:26:00|2645.71|2638.01|2644.85|2637.15|2645.8|2638.1|2644.85|2637.15|28
1645352770000|2022-02-20 10:26:10|2644.83|2637.13|2645.62|2637.92|2645.64|2637.94|2644.81|2637.11|21
1645352780000|2022-02-20 10:26:20|2645.52|2637.82|2645.52|2637.82|2645.63|2637.93|2645.4|2637.7|25
1645352790000|2022-02-20 10:26:30|2645.48|2637.78|2645.6|2637.9|2645.6|2637.9|2645.37|2637.67|15
1645352800000|2022-02-20 10:26:40|2645.64|2637.94|2646.11|2638.41|2646.21|2638.51|2645.55|2637.85|18
1645352810000|2022-02-20 10:26:50|2646.21|2638.51|2646.36|2638.66|2646.39|2638.69|2646.09|2638.39|26
1645352820000|2022-02-20 10:27:00|2646.35|2638.65|2646.06|2638.36|2646.46|2638.76|2646.06|2638.36|24
1645352830000|2022-02-20 10:27:10|2646.15|2638.45|2646.07|2638.37|2646.2|2638.5|2645.77|2638.07|30
1645352840000|2022-02-20 10:27:20|2646.08|2638.38|2646.03|2638.33|2646.24|2638.54|2646.03|2638.33|18
1645352850000|2022-02-20 10:27:30|2646.02|2638.32|2644.8|2637.1|2646.13|2638.43|2644.8|2637.1|34
1645352860000|2022-02-20 10:27:40|2644.82|2637.12|2645.19|2637.49|2645.38|2637.68|2644.72|2637.02|32
1645352870000|2022-02-20 10:27:50|2645.2|2637.5|2644.34|2636.64|2645.2|2637.5|2644.17|2636.47|34
1645352880000|2022-02-20 10:28:00|2644.39|2636.69|2644.85|2637.15|2644.85|2637.15|2643.82|2636.12|32
1645352890000|2022-02-20 10:28:10|2644.79|2637.09|2644.69|2636.99|2644.92|2637.22|2644.67|2636.97|18
1645352900000|2022-02-20 10:28:20|2644.72|2637.02|2643.91|2636.21|2644.72|2637.02|2643.91|2636.21|34
1645352910000|2022-02-20 10:28:30|2643.89|2636.19|2642.96|2635.26|2643.96|2636.26|2642.89|2635.19|34
1645352920000|2022-02-20 10:28:40|2642.84|2635.14|2641.91|2634.21|2642.84|2635.14|2641.45|2633.75|32
1645352930000|2022-02-20 10:28:50|2641.93|2634.23|2642.17|2634.47|2642.22|2634.52|2641.58|2633.88|27
1645352940000|2022-02-20 10:29:00|2642.11|2634.41|2642.14|2634.44|2642.29|2634.59|2642.02|2634.32|24
1645352950000|2022-02-20 10:29:10|2642.09|2634.39|2642.14|2634.44|2642.14|2634.44|2642.05|2634.35|20
1645352960000|2022-02-20 10:29:20|2642.08|2634.38|2641.46|2633.76|2642.08|2634.38|2641.4|2633.7|23
1645352970000|2022-02-20 10:29:30|2641.43|2633.73|2642.18|2634.48|2642.18|2634.48|2640.52|2632.82|32
1645352980000|2022-02-20 10:29:40|2642.17|2634.47|2642.26|2634.56|2642.67|2634.97|2642.13|2634.43|27
1645352990000|2022-02-20 10:29:50|2642.27|2634.57|2642.94|2635.24|2643.93|2636.23|2642.27|2634.57|32
1645353000000|2022-02-20 10:30:00|2642.93|2635.23|2642.66|2634.96|2642.93|2635.23|2642.65|2634.95|26
1645353010000|2022-02-20 10:30:10|2642.7|2635|2642.29|2634.59|2643.04|2635.34|2642.29|2634.59|24
1645353020000|2022-02-20 10:30:20|2641.8|2634.1|2641.18|2633.48|2641.8|2634.1|2641.02|2633.32|36
1645353030000|2022-02-20 10:30:30|2641.2|2633.5|2643.03|2635.33|2643.04|2635.34|2641.08|2633.38|35
1645353040000|2022-02-20 10:30:40|2643.02|2635.32|2643.51|2635.81|2643.8|2636.1|2642.98|2635.28|33
1645353050000|2022-02-20 10:30:50|2643.55|2635.85|2644.87|2637.17|2644.9|2637.2|2643.55|2635.85|32
1645353060000|2022-02-20 10:31:00|2644.86|2637.16|2643.07|2635.37|2644.97|2637.27|2643.07|2635.37|35
1645353070000|2022-02-20 10:31:10|2643.06|2635.36|2643.14|2635.44|2643.16|2635.46|2642.89|2635.19|31
1645353080000|2022-02-20 10:31:20|2643.18|2635.48|2643.47|2635.77|2643.47|2635.77|2642.89|2635.19|34
1645353090000|2022-02-20 10:31:30|2643.48|2635.78|2644.37|2636.67|2644.61|2636.91|2643.48|2635.78|35
1645353100000|2022-02-20 10:31:40|2644.38|2636.68|2644.35|2636.65|2644.39|2636.69|2643.69|2635.99|35
1645353110000|2022-02-20 10:31:50|2644.33|2636.63|2645.67|2637.97|2645.7|2638|2644.31|2636.61|33
1645353120000|2022-02-20 10:32:00|2645.66|2637.96|2644.87|2637.17|2645.87|2638.17|2644.74|2637.04|37
1645353130000|2022-02-20 10:32:10|2644.89|2637.19|2645.51|2637.81|2645.52|2637.82|2644.89|2637.19|33
1645353140000|2022-02-20 10:32:20|2645.52|2637.82|2645.4|2637.7|2645.52|2637.82|2645.21|2637.51|29
1645353150000|2022-02-20 10:32:30|2645.39|2637.69|2644.79|2637.09|2645.42|2637.72|2644.78|2637.08|22
1645353160000|2022-02-20 10:32:40|2644.69|2636.99|2644.09|2636.39|2644.69|2636.99|2644.09|2636.39|32
1645353170000|2022-02-20 10:32:50|2644.08|2636.38|2645.13|2637.43|2645.33|2637.63|2644.08|2636.38|30
1645353180000|2022-02-20 10:33:00|2645.07|2637.37|2645.09|2637.39|2645.13|2637.43|2644.8|2637.1|31
1645353190000|2022-02-20 10:33:10|2645.11|2637.41|2645.74|2638.04|2645.88|2638.18|2645.09|2637.39|30
1645353200000|2022-02-20 10:33:20|2645.76|2638.06|2645.17|2637.47|2645.77|2638.07|2644.97|2637.27|35
1645353210000|2022-02-20 10:33:30|2645.2|2637.5|2645.42|2637.72|2645.6|2637.9|2645.09|2637.39|29
1645353220000|2022-02-20 10:33:40|2645.41|2637.71|2646.06|2638.36|2646.4|2638.7|2645.41|2637.71|27
1645353230000|2022-02-20 10:33:50|2646.05|2638.35|2645.94|2638.24|2646.12|2638.42|2645.67|2637.97|32
1645353240000|2022-02-20 10:34:00|2645.96|2638.26|2644.92|2637.22|2645.98|2638.28|2644.84|2637.14|34
1645353250000|2022-02-20 10:34:10|2644.49|2636.79|2644.34|2636.64|2644.99|2637.29|2644.34|2636.64|30
1645353260000|2022-02-20 10:34:20|2644.2|2636.5|2644.79|2637.09|2644.87|2637.17|2644.1|2636.4|32
1645353270000|2022-02-20 10:34:30|2644.81|2637.11|2644.1|2636.4|2644.81|2637.11|2644.03|2636.33|25
1645353280000|2022-02-20 10:34:40|2644.17|2636.47|2644.56|2636.86|2644.83|2637.13|2644.14|2636.44|28
1645353290000|2022-02-20 10:34:50|2644.57|2636.87|2644.57|2636.87|2644.64|2636.94|2644.51|2636.81|29
1645353300000|2022-02-20 10:35:00|2644.78|2637.08|2645.06|2637.36|2645.09|2637.39|2644.69|2636.99|31
1645353310000|2022-02-20 10:35:10|2645.07|2637.37|2643.79|2636.09|2645.07|2637.37|2643.79|2636.09|23
1645353320000|2022-02-20 10:35:20|2643.82|2636.12|2644.23|2636.53|2644.5|2636.8|2643.82|2636.12|34
1645353330000|2022-02-20 10:35:30|2644.3|2636.6|2644.08|2636.38|2644.31|2636.61|2643.98|2636.28|22
1645353340000|2022-02-20 10:35:40|2644.07|2636.37|2643.62|2635.92|2644.12|2636.42|2643.62|2635.92|29
1645353350000|2022-02-20 10:35:50|2643.3|2635.6|2642.67|2634.97|2643.36|2635.66|2642.67|2634.97|30
1645353360000|2022-02-20 10:36:00|2642.64|2634.94|2641.9|2634.2|2642.64|2634.94|2641.83|2634.13|35
1645353370000|2022-02-20 10:36:10|2641.89|2634.19|2643.26|2635.56|2643.27|2635.57|2641.85|2634.15|27
1645353380000|2022-02-20 10:36:20|2643.25|2635.55|2643.32|2635.62|2643.32|2635.62|2643.02|2635.32|21
1645353390000|2022-02-20 10:36:30|2643.34|2635.64|2643.98|2636.28|2644.06|2636.36|2643.28|2635.58|19
1645353400000|2022-02-20 10:36:40|2643.81|2636.11|2643.68|2635.98|2644.29|2636.59|2643.65|2635.95|32
1645353410000|2022-02-20 10:36:50|2643.65|2635.95|2643.51|2635.81|2643.74|2636.04|2643.4|2635.7|29
1645353420000|2022-02-20 10:37:00|2643.53|2635.83|2642.79|2635.09|2643.7|2636|2642.79|2635.09|29
1645353430000|2022-02-20 10:37:10|2642.7|2635|2640.38|2632.68|2642.71|2635.01|2640.38|2632.68|30
1645353440000|2022-02-20 10:37:20|2640.16|2632.46|2637.86|2630.16|2640.33|2632.63|2637.86|2630.16|34
1645353450000|2022-02-20 10:37:30|2637.83|2630.13|2638.03|2630.33|2638.11|2630.41|2637.72|2630.02|34
1645353460000|2022-02-20 10:37:40|2637.98|2630.28|2636.5|2628.8|2638.05|2630.35|2636.31|2628.61|34
1645353470000|2022-02-20 10:37:50|2636.53|2628.83|2638.08|2630.38|2639.77|2632.07|2636.45|2628.75|34
1645353480000|2022-02-20 10:38:00|2638.11|2630.41|2639.61|2631.91|2639.67|2631.97|2637.17|2629.47|37
1645353490000|2022-02-20 10:38:10|2639.07|2631.37|2639.42|2631.72|2640.02|2632.32|2639.07|2631.37|33
1645353500000|2022-02-20 10:38:20|2639.18|2631.48|2638.76|2631.06|2639.67|2631.97|2638.74|2631.04|32
1645353510000|2022-02-20 10:38:30|2638.75|2631.05|2638.89|2631.19|2639.14|2631.44|2638.47|2630.77|34
1645353520000|2022-02-20 10:38:40|2638.92|2631.22|2638.25|2630.55|2638.92|2631.22|2638.2|2630.5|25
1645353530000|2022-02-20 10:38:50|2638.3|2630.6|2638.83|2631.13|2638.88|2631.18|2638.14|2630.44|25
1645353540000|2022-02-20 10:39:00|2638.82|2631.12|2637.88|2630.18|2638.95|2631.25|2637.88|2630.18|23
1645353550000|2022-02-20 10:39:10|2637.89|2630.19|2637.45|2629.75|2637.89|2630.19|2637.1|2629.4|32
1645353560000|2022-02-20 10:39:20|2637.46|2629.76|2638.53|2630.83|2638.65|2630.95|2637.43|2629.73|33
1645353570000|2022-02-20 10:39:30|2638.54|2630.84|2638.37|2630.67|2638.85|2631.15|2638.37|2630.67|35
1645353580000|2022-02-20 10:39:40|2638.4|2630.7|2639.27|2631.57|2639.29|2631.59|2638.35|2630.65|27
1645353590000|2022-02-20 10:39:50|2639.26|2631.56|2639.99|2632.29|2639.99|2632.29|2639.19|2631.49|16
1645353600000|2022-02-20 10:40:00|2640.02|2632.32|2639.36|2631.66|2640.35|2632.65|2639.36|2631.66|34
1645353610000|2022-02-20 10:40:10|2639.37|2631.67|2639.14|2631.44|2639.37|2631.67|2638.92|2631.22|16
1645353620000|2022-02-20 10:40:20|2639.18|2631.48|2639.04|2631.34|2639.22|2631.52|2638.73|2631.03|17
1645353630000|2022-02-20 10:40:30|2639.26|2631.56|2639.78|2632.08|2640|2632.3|2639.26|2631.56|18
1645353640000|2022-02-20 10:40:40|2639.77|2632.07|2639.97|2632.27|2640|2632.3|2639.77|2632.07|15
1645353650000|2022-02-20 10:40:50|2640.01|2632.31|2639.96|2632.26|2640.01|2632.31|2639.84|2632.14|20
1645353660000|2022-02-20 10:41:00|2639.98|2632.28|2639.85|2632.15|2640.06|2632.36|2639.85|2632.15|17
1645353670000|2022-02-20 10:41:10|2639.81|2632.11|2639.39|2631.69|2639.81|2632.11|2639.18|2631.48|25
1645353680000|2022-02-20 10:41:20|2639.37|2631.67|2639.62|2631.92|2639.69|2631.99|2639.04|2631.34|20
1645353690000|2022-02-20 10:41:30|2639.73|2632.03|2639.11|2631.41|2639.82|2632.12|2639.11|2631.41|36
1645353700000|2022-02-20 10:41:40|2639.17|2631.47|2639.15|2631.45|2639.46|2631.76|2639.02|2631.32|25
1645353710000|2022-02-20 10:41:50|2639.17|2631.47|2638.97|2631.27|2639.22|2631.52|2638.83|2631.13|18
1645353720000|2022-02-20 10:42:00|2638.98|2631.28|2639.12|2631.42|2639.17|2631.47|2638.98|2631.28|26
1645353730000|2022-02-20 10:42:10|2639.13|2631.43|2638.11|2630.41|2639.13|2631.43|2638.08|2630.38|20
1645353740000|2022-02-20 10:42:20|2638.07|2630.37|2636.53|2628.83|2638.07|2630.37|2636.38|2628.68|33
1645353750000|2022-02-20 10:42:30|2636.54|2628.84|2637.02|2629.32|2637.02|2629.32|2636.52|2628.82|21
1645353760000|2022-02-20 10:42:40|2637.03|2629.33|2636.88|2629.18|2637.03|2629.33|2636.68|2628.98|15
1645353770000|2022-02-20 10:42:50|2636.65|2628.95|2634.05|2626.35|2636.65|2628.95|2634.04|2626.34|34
1645353780000|2022-02-20 10:43:00|2634.22|2626.52|2634.54|2626.84|2634.64|2626.94|2633.53|2625.83|32
1645353790000|2022-02-20 10:43:10|2634.8|2627.1|2636.41|2628.71|2636.46|2628.76|2634.79|2627.09|38
1645353800000|2022-02-20 10:43:20|2636.35|2628.65|2636.17|2628.47|2636.35|2628.65|2636.02|2628.32|26
1645353810000|2022-02-20 10:43:30|2636.22|2628.52|2635.84|2628.14|2636.37|2628.67|2635.29|2627.59|33
1645353820000|2022-02-20 10:43:40|2635.65|2627.95|2635.5|2627.8|2635.78|2628.08|2635.5|2627.8|16
1645353830000|2022-02-20 10:43:50|2635.49|2627.79|2635.13|2627.43|2635.52|2627.82|2635.13|2627.43|20
1645353840000|2022-02-20 10:44:00|2635.15|2627.45|2635.24|2627.54|2635.24|2627.54|2634.16|2626.46|28
1645353850000|2022-02-20 10:44:10|2635.37|2627.67|2636.07|2628.37|2636.13|2628.43|2635|2627.3|33
1645353860000|2022-02-20 10:44:20|2636.06|2628.36|2634.85|2627.15|2636.06|2628.36|2634.42|2626.72|34
1645353870000|2022-02-20 10:44:30|2634.86|2627.16|2634.3|2626.6|2635.17|2627.47|2634.3|2626.6|29
1645353880000|2022-02-20 10:44:40|2634.22|2626.52|2634.8|2627.1|2634.92|2627.22|2633.91|2626.21|28
1645353890000|2022-02-20 10:44:50|2634.79|2627.09|2634.46|2626.76|2635.19|2627.49|2634.46|2626.76|27
1645353900000|2022-02-20 10:45:00|2634.28|2626.58|2632.46|2624.76|2634.28|2626.58|2632.46|2624.76|32
1645353910000|2022-02-20 10:45:10|2632.2|2624.5|2631.87|2624.17|2632.58|2624.88|2631.16|2623.46|36
1645353920000|2022-02-20 10:45:20|2631.93|2624.23|2631.23|2623.53|2632.37|2624.67|2631.23|2623.53|31
1645353930000|2022-02-20 10:45:30|2631.4|2623.7|2632.81|2625.11|2632.96|2625.26|2631.4|2623.7|30
1645353940000|2022-02-20 10:45:40|2632.8|2625.1|2633.82|2626.12|2633.98|2626.28|2632.7|2625|22
1645353950000|2022-02-20 10:45:50|2633.8|2626.1|2634.24|2626.54|2634.36|2626.66|2633.79|2626.09|27
1645353960000|2022-02-20 10:46:00|2634.25|2626.55|2633.5|2625.8|2634.25|2626.55|2633.44|2625.74|26
1645353970000|2022-02-20 10:46:10|2633.53|2625.83|2633.23|2625.53|2633.54|2625.84|2633.22|2625.52|25
1645353980000|2022-02-20 10:46:20|2633.29|2625.59|2632.69|2624.99|2633.31|2625.61|2632.46|2624.76|26
1645353990000|2022-02-20 10:46:30|2632.78|2625.08|2632.95|2625.25|2632.95|2625.25|2632.64|2624.94|19
1645354000000|2022-02-20 10:46:40|2632.56|2624.86|2630.77|2623.07|2632.56|2624.86|2630.43|2622.73|36
1645354010000|2022-02-20 10:46:50|2630.66|2622.96|2630|2622.3|2630.88|2623.18|2630|2622.3|33
1645354020000|2022-02-20 10:47:00|2630.31|2622.61|2632.14|2624.44|2632.17|2624.47|2630.31|2622.61|26
1645354030000|2022-02-20 10:47:10|2632.1|2624.4|2630.17|2622.47|2632.26|2624.56|2630.17|2622.47|31
1645354040000|2022-02-20 10:47:20|2629.6|2621.9|2630|2622.3|2631.11|2623.41|2629.5|2621.8|36
1645354050000|2022-02-20 10:47:30|2629.94|2622.24|2629.74|2622.04|2629.94|2622.24|2629.33|2621.63|30
1645354060000|2022-02-20 10:47:40|2629.75|2622.05|2628.65|2620.95|2629.75|2622.05|2628.33|2620.63|30
1645354070000|2022-02-20 10:47:50|2628.57|2620.87|2627.87|2620.17|2628.57|2620.87|2627.8|2620.1|34
1645354080000|2022-02-20 10:48:00|2627.96|2620.26|2627.86|2620.16|2628.03|2620.33|2627.31|2619.61|35
1645354090000|2022-02-20 10:48:10|2627.91|2620.21|2628.5|2620.8|2628.5|2620.8|2627.89|2620.19|25
1645354100000|2022-02-20 10:48:20|2628.51|2620.81|2629.53|2621.83|2630.3|2622.6|2628.51|2620.81|32
1645354110000|2022-02-20 10:48:30|2629.42|2621.72|2629.37|2621.67|2629.45|2621.75|2629.03|2621.33|25
1645354120000|2022-02-20 10:48:40|2629.36|2621.66|2628|2620.3|2629.36|2621.66|2628|2620.3|29
1645354130000|2022-02-20 10:48:50|2627.98|2620.28|2628.74|2621.04|2628.74|2621.04|2627.94|2620.24|29
1645354140000|2022-02-20 10:49:00|2628.75|2621.05|2628.2|2620.5|2629.18|2621.48|2628.09|2620.39|36
1645354150000|2022-02-20 10:49:10|2628.19|2620.49|2628.59|2620.89|2628.59|2620.89|2628.08|2620.38|30
1645354160000|2022-02-20 10:49:20|2628.72|2621.02|2629.96|2622.26|2629.96|2622.26|2628.71|2621.01|29
1645354170000|2022-02-20 10:49:30|2629.95|2622.25|2630.27|2622.57|2630.34|2622.64|2629.5|2621.8|35
1645354180000|2022-02-20 10:49:40|2629.88|2622.18|2629.2|2621.5|2629.88|2622.18|2629.17|2621.47|29
1645354190000|2022-02-20 10:49:50|2629.28|2621.58|2628.79|2621.09|2629.28|2621.58|2628.33|2620.63|28
1645354200000|2022-02-20 10:50:00|2628.77|2621.07|2628.01|2620.31|2628.84|2621.14|2628.01|2620.31|29
1645354210000|2022-02-20 10:50:10|2628.02|2620.32|2627.3|2619.6|2628.22|2620.52|2627.3|2619.6|33
1645354220000|2022-02-20 10:50:20|2627.27|2619.57|2627.13|2619.43|2627.39|2619.69|2627.13|2619.43|33
1645354230000|2022-02-20 10:50:30|2627.21|2619.51|2626.91|2619.21|2627.21|2619.51|2626.89|2619.19|32
1645354240000|2022-02-20 10:50:40|2626.9|2619.2|2625.99|2618.29|2627.02|2619.32|2625.5|2617.8|36
1645354250000|2022-02-20 10:50:50|2626|2618.3|2624.31|2616.61|2626.08|2618.38|2623.89|2616.19|35
1645354260000|2022-02-20 10:51:00|2624.19|2616.49|2622.9|2615.2|2624.43|2616.73|2622.78|2615.08|37
1645354270000|2022-02-20 10:51:10|2622.89|2615.19|2623.8|2616.1|2624.1|2616.4|2622.79|2615.09|38
1645354280000|2022-02-20 10:51:20|2623.62|2615.92|2622.08|2614.38|2623.84|2616.14|2621.29|2613.59|33
1645354290000|2022-02-20 10:51:30|2622.13|2614.43|2622.81|2615.11|2623.41|2615.71|2622.13|2614.43|38
1645354300000|2022-02-20 10:51:40|2622.91|2615.21|2621.95|2614.25|2622.91|2615.21|2621.6|2613.9|25
1645354310000|2022-02-20 10:51:50|2621.87|2614.17|2623.02|2615.32|2623.06|2615.36|2621.87|2614.17|30
1645354320000|2022-02-20 10:52:00|2623.01|2615.31|2623.82|2616.12|2624.53|2616.83|2622.98|2615.28|37
1645354330000|2022-02-20 10:52:10|2623.86|2616.16|2625.39|2617.69|2625.39|2617.69|2623.76|2616.06|32
1645354340000|2022-02-20 10:52:20|2625.38|2617.68|2623.3|2615.6|2625.47|2617.77|2623.26|2615.56|32
1645354350000|2022-02-20 10:52:30|2623.38|2615.68|2624.54|2616.84|2624.68|2616.98|2623.38|2615.68|32
1645354360000|2022-02-20 10:52:40|2624.6|2616.9|2623.9|2616.2|2624.64|2616.94|2623.42|2615.72|31
1645354370000|2022-02-20 10:52:50|2623.88|2616.18|2623.17|2615.47|2623.96|2616.26|2623.05|2615.35|34
1645354380000|2022-02-20 10:53:00|2623.19|2615.49|2623.31|2615.61|2623.44|2615.74|2623.17|2615.47|33
1645354390000|2022-02-20 10:53:10|2623.26|2615.56|2623.24|2615.54|2623.42|2615.72|2623.19|2615.49|26
1645354400000|2022-02-20 10:53:20|2623.26|2615.56|2622.06|2614.36|2623.26|2615.56|2621.67|2613.97|26
1645354410000|2022-02-20 10:53:30|2622.12|2614.42|2621.58|2613.88|2622.68|2614.98|2621.58|2613.88|35
1645354420000|2022-02-20 10:53:40|2621.56|2613.86|2620.41|2612.71|2621.56|2613.86|2620.21|2612.51|31
1645354430000|2022-02-20 10:53:50|2620.44|2612.74|2621.27|2613.57|2621.53|2613.83|2619.76|2612.06|39
1645354440000|2022-02-20 10:54:00|2621.35|2613.65|2620.83|2613.13|2621.85|2614.15|2620.83|2613.13|33
1645354450000|2022-02-20 10:54:10|2620.81|2613.11|2620.64|2612.94|2620.82|2613.12|2620.49|2612.79|26
1645354460000|2022-02-20 10:54:20|2620.41|2612.71|2620.23|2612.53|2620.41|2612.71|2620.07|2612.37|30
1645354470000|2022-02-20 10:54:30|2620.12|2612.42|2621.76|2614.06|2621.77|2614.07|2620.12|2612.42|31
1645354480000|2022-02-20 10:54:40|2621.75|2614.05|2622.72|2615.02|2622.73|2615.03|2621.54|2613.84|25
1645354490000|2022-02-20 10:54:50|2622.38|2614.68|2620.15|2612.45|2622.38|2614.68|2618.55|2610.85|37
1645354500000|2022-02-20 10:55:00|2619.95|2612.25|2620.83|2613.13|2621.16|2613.46|2619.95|2612.25|35
1645354510000|2022-02-20 10:55:10|2620.81|2613.11|2620.18|2612.48|2620.81|2613.11|2620.18|2612.48|33
1645354520000|2022-02-20 10:55:20|2620.21|2612.51|2620.6|2612.9|2620.6|2612.9|2620.19|2612.49|27
1645354530000|2022-02-20 10:55:30|2620.59|2612.89|2620.75|2613.05|2621.08|2613.38|2620.42|2612.72|27
1645354540000|2022-02-20 10:55:40|2620.92|2613.22|2620.95|2613.25|2621.14|2613.44|2620.87|2613.17|31
1645354550000|2022-02-20 10:55:50|2620.91|2613.21|2620.88|2613.18|2620.98|2613.28|2620.46|2612.76|27
1645354560000|2022-02-20 10:56:00|2620.89|2613.19|2621.13|2613.43|2621.24|2613.54|2620.8|2613.1|33
1645354570000|2022-02-20 10:56:10|2621.12|2613.42|2622.1|2614.4|2622.1|2614.4|2621.12|2613.42|31
1645354580000|2022-02-20 10:56:20|2622.13|2614.43|2621.59|2613.89|2622.21|2614.51|2621.33|2613.63|25
1645354590000|2022-02-20 10:56:30|2621.65|2613.95|2621.76|2614.06|2621.79|2614.09|2621.63|2613.93|15
1645354600000|2022-02-20 10:56:40|2621.83|2614.13|2621.88|2614.18|2622.08|2614.38|2621.83|2614.13|22
1645354610000|2022-02-20 10:56:50|2621.9|2614.2|2621.94|2614.24|2622.02|2614.32|2621.45|2613.75|19
1645354620000|2022-02-20 10:57:00|2621.98|2614.28|2623.02|2615.32|2623.44|2615.74|2621.98|2614.28|26
1645354630000|2022-02-20 10:57:10|2622.78|2615.08|2621.6|2613.9|2622.78|2615.08|2621.58|2613.88|33
1645354640000|2022-02-20 10:57:20|2621.3|2613.6|2621.12|2613.42|2621.3|2613.6|2621.12|2613.42|27
1645354650000|2022-02-20 10:57:30|2621.11|2613.41|2621.29|2613.59|2621.29|2613.59|2621.02|2613.32|21
1645354660000|2022-02-20 10:57:40|2621.3|2613.6|2621.55|2613.85|2621.84|2614.14|2621.18|2613.48|24
1645354670000|2022-02-20 10:57:50|2621.56|2613.86|2621.71|2614.01|2621.74|2614.04|2621.51|2613.81|20
1645354680000|2022-02-20 10:58:00|2621.73|2614.03|2620.96|2613.26|2621.77|2614.07|2620.96|2613.26|26
1645354690000|2022-02-20 10:58:10|2621.01|2613.31|2619.38|2611.68|2621.01|2613.31|2619.38|2611.68|28
1645354700000|2022-02-20 10:58:20|2619.33|2611.63|2620.03|2612.33|2620.21|2612.51|2619.07|2611.37|31
1645354710000|2022-02-20 10:58:30|2620.05|2612.35|2620.08|2612.38|2620.11|2612.41|2619.74|2612.04|30
1645354720000|2022-02-20 10:58:40|2620.11|2612.41|2619.77|2612.07|2620.11|2612.41|2619.77|2612.07|23
1645354730000|2022-02-20 10:58:50|2619.76|2612.06|2620.42|2612.72|2620.42|2612.72|2619.75|2612.05|20
1645354740000|2022-02-20 10:59:00|2620.39|2612.69|2621.03|2613.33|2621.04|2613.34|2620.38|2612.68|21
1645354750000|2022-02-20 10:59:10|2621.1|2613.4|2621.69|2613.99|2621.69|2613.99|2621.1|2613.4|22
1645354760000|2022-02-20 10:59:20|2621.68|2613.98|2622.33|2614.63|2622.33|2614.63|2621.68|2613.98|27
1645354770000|2022-02-20 10:59:30|2622.41|2614.71|2620.64|2612.94|2622.74|2615.04|2620.63|2612.93|32
1645354780000|2022-02-20 10:59:40|2620.61|2612.91|2619.65|2611.95|2620.64|2612.94|2619.64|2611.94|29
1645354790000|2022-02-20 10:59:50|2619.52|2611.82|2618.89|2611.19|2619.52|2611.82|2617.49|2609.79|38
1645354800000|2022-02-20 11:00:00|2618.9|2611.2|2618.75|2611.05|2618.9|2611.2|2618.5|2610.8|35
1645354810000|2022-02-20 11:00:10|2618.77|2611.07|2619.32|2611.62|2619.56|2611.86|2618.72|2611.02|28
1645354820000|2022-02-20 11:00:20|2619.4|2611.7|2619.97|2612.27|2620.18|2612.48|2619.4|2611.7|23
1645354830000|2022-02-20 11:00:30|2620.29|2612.59|2619.96|2612.26|2621.14|2613.44|2619.93|2612.23|31
1645354840000|2022-02-20 11:00:40|2619.99|2612.29|2620.25|2612.55|2620.65|2612.95|2619.96|2612.26|29
1645354850000|2022-02-20 11:00:50|2620.36|2612.66|2620.67|2612.97|2620.67|2612.97|2620.05|2612.35|31
1645354860000|2022-02-20 11:01:00|2620.68|2612.98|2621.08|2613.38|2621.14|2613.44|2620.57|2612.87|32
1645354870000|2022-02-20 11:01:10|2621.13|2613.43|2621.22|2613.52|2621.51|2613.81|2620.87|2613.17|26
1645354880000|2022-02-20 11:01:20|2621.19|2613.49|2622.01|2614.31|2622.08|2614.38|2621.14|2613.44|34
1645354890000|2022-02-20 11:01:30|2622.04|2614.34|2621.84|2614.14|2622.04|2614.34|2621.67|2613.97|26
1645354900000|2022-02-20 11:01:40|2621.86|2614.16|2621.96|2614.26|2622.2|2614.5|2621.86|2614.16|20
1645354910000|2022-02-20 11:01:50|2621.92|2614.22|2621.73|2614.03|2621.93|2614.23|2621.67|2613.97|20
1645354920000|2022-02-20 11:02:00|2621.72|2614.02|2621.57|2613.87|2621.86|2614.16|2621.57|2613.87|28
1645354930000|2022-02-20 11:02:10|2621.54|2613.84|2621.04|2613.34|2621.54|2613.84|2620.9|2613.2|33
1645354940000|2022-02-20 11:02:20|2621.05|2613.35|2621.34|2613.64|2621.37|2613.67|2621.04|2613.34|23
1645354950000|2022-02-20 11:02:30|2621.41|2613.71|2621.64|2613.94|2621.94|2614.24|2621.41|2613.71|14
1645354960000|2022-02-20 11:02:40|2621.59|2613.89|2620.5|2612.8|2621.59|2613.89|2619.82|2612.12|36
1645354970000|2022-02-20 11:02:50|2620.51|2612.81|2620.09|2612.39|2620.81|2613.11|2620.07|2612.37|32
1645354980000|2022-02-20 11:03:00|2620.07|2612.37|2620.4|2612.7|2620.51|2612.81|2620.02|2612.32|36
1645354990000|2022-02-20 11:03:10|2620.42|2612.72|2620.28|2612.58|2620.76|2613.06|2620.14|2612.44|34
1645355000000|2022-02-20 11:03:20|2620.3|2612.6|2618.5|2610.8|2620.32|2612.62|2618.39|2610.69|35
1645355010000|2022-02-20 11:03:30|2618.54|2610.84|2617|2609.3|2618.54|2610.84|2617|2609.3|34
1645355020000|2022-02-20 11:03:40|2616.54|2608.84|2616.31|2608.61|2616.54|2608.84|2615.78|2608.08|37
1645355030000|2022-02-20 11:03:50|2616.43|2608.73|2617.97|2610.27|2617.97|2610.27|2616.43|2608.73|37
1645355040000|2022-02-20 11:04:00|2618.03|2610.33|2616.86|2609.16|2618.22|2610.52|2616.86|2609.16|33
1645355050000|2022-02-20 11:04:10|2616.88|2609.18|2615.78|2608.08|2616.88|2609.18|2615.78|2608.08|33
1645355060000|2022-02-20 11:04:20|2615.71|2608.01|2615.92|2608.22|2615.96|2608.26|2615.51|2607.81|32
1645355070000|2022-02-20 11:04:30|2615.93|2608.23|2615.61|2607.91|2615.93|2608.23|2615.44|2607.74|32
1645355080000|2022-02-20 11:04:40|2615.55|2607.85|2616.07|2608.37|2616.55|2608.85|2615.54|2607.84|36
1645355090000|2022-02-20 11:04:50|2616.04|2608.34|2617.4|2609.7|2617.85|2610.15|2615.95|2608.25|38
1645355100000|2022-02-20 11:05:00|2617.39|2609.69|2619.08|2611.38|2619.08|2611.38|2617.36|2609.66|31
1645355110000|2022-02-20 11:05:10|2619.03|2611.33|2618.65|2610.95|2619.69|2611.99|2618.65|2610.95|29
1645355120000|2022-02-20 11:05:20|2618.57|2610.87|2618.29|2610.59|2618.57|2610.87|2618.26|2610.56|18
1645355130000|2022-02-20 11:05:30|2618.31|2610.61|2618.1|2610.4|2618.57|2610.87|2617.71|2610.01|31
1645355140000|2022-02-20 11:05:40|2618.09|2610.39|2618.12|2610.42|2618.26|2610.56|2618.06|2610.36|33
1645355150000|2022-02-20 11:05:50|2618.13|2610.43|2619.3|2611.6|2619.43|2611.73|2618.13|2610.43|32
1645355160000|2022-02-20 11:06:00|2619.29|2611.59|2620.26|2612.56|2620.26|2612.56|2619.14|2611.44|33
1645355170000|2022-02-20 11:06:10|2620.29|2612.59|2620.42|2612.72|2621.22|2613.52|2620.29|2612.59|33
1645355180000|2022-02-20 11:06:20|2620.43|2612.73|2619.63|2611.93|2620.59|2612.89|2619.57|2611.87|30
1645355190000|2022-02-20 11:06:30|2619.67|2611.97|2619.47|2611.77|2619.69|2611.99|2618.37|2610.67|36
1645355200000|2022-02-20 11:06:40|2619.44|2611.74|2619.49|2611.79|2620.26|2612.56|2619.44|2611.74|34
1645355210000|2022-02-20 11:06:50|2619.48|2611.78|2619.42|2611.72|2619.53|2611.83|2619.3|2611.6|28
1645355220000|2022-02-20 11:07:00|2619.4|2611.7|2620.48|2612.78|2620.6|2612.9|2619.4|2611.7|24
1645355230000|2022-02-20 11:07:10|2620.46|2612.76|2620.46|2612.76|2620.62|2612.92|2620.3|2612.6|29
1645355240000|2022-02-20 11:07:20|2620.48|2612.78|2621.81|2614.11|2621.99|2614.29|2620.46|2612.76|34
1645355250000|2022-02-20 11:07:30|2621.79|2614.09|2621.92|2614.22|2621.92|2614.22|2621.76|2614.06|12
1645355260000|2022-02-20 11:07:40|2621.89|2614.19|2621.85|2614.15|2622|2614.3|2621.79|2614.09|21
1645355270000|2022-02-20 11:07:50|2621.83|2614.13|2621.13|2613.43|2621.83|2614.13|2621.08|2613.38|30
1645355280000|2022-02-20 11:08:00|2621.25|2613.55|2622.19|2614.49|2622.19|2614.49|2621.14|2613.44|32
1645355290000|2022-02-20 11:08:10|2622.2|2614.5|2622.64|2614.94|2622.67|2614.97|2622.2|2614.5|32
1645355300000|2022-02-20 11:08:20|2622.69|2614.99|2622.83|2615.13|2622.97|2615.27|2622.42|2614.72|33
1645355310000|2022-02-20 11:08:30|2622.72|2615.02|2622.34|2614.64|2622.72|2615.02|2621.69|2613.99|32
1645355320000|2022-02-20 11:08:40|2622.33|2614.63|2622.17|2614.47|2622.36|2614.66|2622.03|2614.33|21
1645355330000|2022-02-20 11:08:50|2622.21|2614.51|2622.6|2614.9|2622.61|2614.91|2622.15|2614.45|29
1645355340000|2022-02-20 11:09:00|2622.59|2614.89|2622.28|2614.58|2622.6|2614.9|2622.13|2614.43|26
1645355350000|2022-02-20 11:09:10|2622.37|2614.67|2621.26|2613.56|2622.37|2614.67|2621.26|2613.56|34
1645355360000|2022-02-20 11:09:20|2621.54|2613.84|2622.36|2614.66|2622.4|2614.7|2621.23|2613.53|31
1645355370000|2022-02-20 11:09:30|2622.35|2614.65|2622.45|2614.75|2622.63|2614.93|2622.18|2614.48|30
1645355380000|2022-02-20 11:09:40|2622.43|2614.73|2622.77|2615.07|2622.84|2615.14|2622.4|2614.7|32
1645355390000|2022-02-20 11:09:50|2622.87|2615.17|2622.95|2615.25|2623.48|2615.78|2622.81|2615.11|30
1645355400000|2022-02-20 11:10:00|2622.92|2615.22|2622.27|2614.57|2622.95|2615.25|2622.16|2614.46|30
1645355410000|2022-02-20 11:10:10|2622.24|2614.54|2623.31|2615.61|2623.31|2615.61|2622.09|2614.39|34
1645355420000|2022-02-20 11:10:20|2623.27|2615.57|2622.61|2614.91|2623.44|2615.74|2622.61|2614.91|27
1645355430000|2022-02-20 11:10:30|2622.63|2614.93|2623.35|2615.65|2623.35|2615.65|2622.63|2614.93|27
1645355440000|2022-02-20 11:10:40|2623.27|2615.57|2623.49|2615.79|2623.62|2615.92|2623.18|2615.48|33
1645355450000|2022-02-20 11:10:50|2623.5|2615.8|2624.1|2616.4|2624.23|2616.53|2623.43|2615.73|30
1645355460000|2022-02-20 11:11:00|2624.05|2616.35|2623.93|2616.23|2624.05|2616.35|2623.6|2615.9|32
1645355470000|2022-02-20 11:11:10|2623.95|2616.25|2622.86|2615.16|2623.95|2616.25|2622.86|2615.16|35
1645355480000|2022-02-20 11:11:20|2622.87|2615.17|2621.6|2613.9|2622.87|2615.17|2621.57|2613.87|35
1645355490000|2022-02-20 11:11:30|2621.64|2613.94|2621.19|2613.49|2622.05|2614.35|2621.19|2613.49|32
1645355500000|2022-02-20 11:11:40|2621.18|2613.48|2621.68|2613.98|2621.68|2613.98|2621.18|2613.48|30
1645355510000|2022-02-20 11:11:50|2621.7|2614|2622.16|2614.46|2622.46|2614.76|2621.67|2613.97|22
1645355520000|2022-02-20 11:12:00|2622.18|2614.48|2621.62|2613.92|2622.18|2614.48|2621.62|2613.92|29
1645355530000|2022-02-20 11:12:10|2621.61|2613.91|2621.75|2614.05|2621.84|2614.14|2621.61|2613.91|27
1645355540000|2022-02-20 11:12:20|2621.91|2614.21|2622.4|2614.7|2622.53|2614.83|2621.91|2614.21|20
1645355550000|2022-02-20 11:12:30|2622.39|2614.69|2622.29|2614.59|2622.48|2614.78|2622.29|2614.59|26
1645355560000|2022-02-20 11:12:40|2622.3|2614.6|2622.33|2614.63|2622.45|2614.75|2622.28|2614.58|17
1645355570000|2022-02-20 11:12:50|2622.31|2614.61|2622.86|2615.16|2622.86|2615.16|2622.21|2614.51|24
1645355580000|2022-02-20 11:13:00|2622.85|2615.15|2622.74|2615.04|2622.88|2615.18|2622.6|2614.9|21
1645355590000|2022-02-20 11:13:10|2622.76|2615.06|2623.11|2615.41|2623.15|2615.45|2622.76|2615.06|26
1645355600000|2022-02-20 11:13:20|2623.04|2615.34|2623.15|2615.45|2623.23|2615.53|2623.04|2615.34|16
1645355610000|2022-02-20 11:13:30|2623.14|2615.44|2622.99|2615.29|2623.2|2615.5|2622.98|2615.28|27
1645355620000|2022-02-20 11:13:40|2623|2615.3|2623.15|2615.45|2623.18|2615.48|2623|2615.3|28
1645355630000|2022-02-20 11:13:50|2623.14|2615.44|2623.18|2615.48|2623.2|2615.5|2623.13|2615.43|15
1645355640000|2022-02-20 11:14:00|2623.17|2615.47|2623.18|2615.48|2623.18|2615.48|2623.03|2615.33|22
1645355650000|2022-02-20 11:14:10|2623.23|2615.53|2624.65|2616.95|2624.66|2616.96|2623.23|2615.53|26
1645355660000|2022-02-20 11:14:20|2624.68|2616.98|2624.99|2617.29|2625.03|2617.33|2624.65|2616.95|24
1645355670000|2022-02-20 11:14:30|2624.96|2617.26|2625.69|2617.99|2626.94|2619.24|2624.96|2617.26|36
1645355680000|2022-02-20 11:14:40|2625.7|2618|2625.55|2617.85|2625.7|2618|2625.29|2617.59|33
1645355690000|2022-02-20 11:14:50|2625.54|2617.84|2624.64|2616.94|2625.54|2617.84|2624.64|2616.94|30
1645355700000|2022-02-20 11:15:00|2624.29|2616.59|2625.01|2617.31|2625.01|2617.31|2623.8|2616.1|26
1645355710000|2022-02-20 11:15:10|2625.04|2617.34|2625.48|2617.78|2625.71|2618.01|2625.04|2617.34|33
1645355720000|2022-02-20 11:15:20|2625.41|2617.71|2625.27|2617.57|2625.42|2617.72|2625.07|2617.37|27
1645355730000|2022-02-20 11:15:30|2625.26|2617.56|2626.42|2618.72|2626.83|2619.13|2625.26|2617.56|36
1645355740000|2022-02-20 11:15:40|2626.41|2618.71|2626.48|2618.78|2626.54|2618.84|2626.33|2618.63|20
1645355750000|2022-02-20 11:15:50|2626.47|2618.77|2626.58|2618.88|2626.64|2618.94|2626.27|2618.57|22
1645355760000|2022-02-20 11:16:00|2626.57|2618.87|2627.1|2619.4|2627.44|2619.74|2626.57|2618.87|28
1645355770000|2022-02-20 11:16:10|2627.09|2619.39|2625.7|2618|2627.09|2619.39|2625.51|2617.81|33
1645355780000|2022-02-20 11:16:20|2625.71|2618.01|2625.55|2617.85|2625.75|2618.05|2625.4|2617.7|22
1645355790000|2022-02-20 11:16:30|2625.53|2617.83|2624.64|2616.94|2625.58|2617.88|2624.56|2616.86|29
1645355800000|2022-02-20 11:16:40|2624.65|2616.95|2624.69|2616.99|2624.75|2617.05|2624.65|2616.95|17
1645355810000|2022-02-20 11:16:50|2624.68|2616.98|2625.27|2617.57|2625.31|2617.61|2624.67|2616.97|29
1645355820000|2022-02-20 11:17:00|2625.35|2617.65|2623.78|2616.08|2625.35|2617.65|2623.75|2616.05|31
1645355830000|2022-02-20 11:17:10|2623.72|2616.02|2625.24|2617.54|2625.32|2617.62|2623.41|2615.71|33
1645355840000|2022-02-20 11:17:20|2625.26|2617.56|2624.09|2616.39|2625.26|2617.56|2623.81|2616.11|35
1645355850000|2022-02-20 11:17:30|2624.1|2616.4|2624.64|2616.94|2624.64|2616.94|2624.1|2616.4|27
1645355860000|2022-02-20 11:17:40|2624.66|2616.96|2624.61|2616.91|2624.67|2616.97|2624.45|2616.75|23
1645355870000|2022-02-20 11:17:50|2624.62|2616.92|2624.53|2616.83|2624.64|2616.94|2624.53|2616.83|18
1645355880000|2022-02-20 11:18:00|2624.46|2616.76|2624.92|2617.22|2624.94|2617.24|2624.07|2616.37|32
1645355890000|2022-02-20 11:18:10|2624.95|2617.25|2624.35|2616.65|2625.17|2617.47|2624.18|2616.48|30
1645355900000|2022-02-20 11:18:20|2624.34|2616.64|2624.27|2616.57|2624.49|2616.79|2624.22|2616.52|27
1645355910000|2022-02-20 11:18:30|2624.29|2616.59|2624.14|2616.44|2624.31|2616.61|2624.11|2616.41|28
1645355920000|2022-02-20 11:18:40|2624.12|2616.42|2623.4|2615.7|2624.13|2616.43|2623.4|2615.7|26
1645355930000|2022-02-20 11:18:50|2623.41|2615.71|2624.47|2616.77|2624.74|2617.04|2623.41|2615.71|27
1645355940000|2022-02-20 11:19:00|2624.51|2616.81|2624.45|2616.75|2624.56|2616.86|2624.25|2616.55|25
1645355950000|2022-02-20 11:19:10|2624.52|2616.82|2624.54|2616.84|2624.57|2616.87|2624.2|2616.5|35
1645355960000|2022-02-20 11:19:20|2624.56|2616.86|2625.07|2617.37|2625.24|2617.54|2624.55|2616.85|25
1645355970000|2022-02-20 11:19:30|2625.09|2617.39|2625.13|2617.43|2625.13|2617.43|2624.46|2616.76|29
1645355980000|2022-02-20 11:19:40|2625.09|2617.39|2625.6|2617.9|2625.6|2617.9|2624.85|2617.15|32
1645355990000|2022-02-20 11:19:50|2625.61|2617.91|2625.6|2617.9|2626.08|2618.38|2625.6|2617.9|28
1645356000000|2022-02-20 11:20:00|2625.54|2617.84|2625.19|2617.49|2625.55|2617.85|2625.06|2617.36|22
1645356010000|2022-02-20 11:20:10|2625.18|2617.48|2624.75|2617.05|2625.2|2617.5|2624.6|2616.9|31
1645356020000|2022-02-20 11:20:20|2624.77|2617.07|2625.51|2617.81|2625.6|2617.9|2624.74|2617.04|25
1645356030000|2022-02-20 11:20:30|2625.52|2617.82|2626.09|2618.39|2626.11|2618.41|2625.36|2617.66|27
1645356040000|2022-02-20 11:20:40|2626.08|2618.38|2626.2|2618.5|2626.2|2618.5|2625.91|2618.21|29
1645356050000|2022-02-20 11:20:50|2626.14|2618.44|2626.02|2618.32|2626.19|2618.49|2625.99|2618.29|19
1645356060000|2022-02-20 11:21:00|2626.03|2618.33|2626.17|2618.47|2626.2|2618.5|2625.79|2618.09|26
1645356070000|2022-02-20 11:21:10|2626.19|2618.49|2626.32|2618.62|2626.34|2618.64|2626.19|2618.49|22
1645356080000|2022-02-20 11:21:20|2626.25|2618.55|2626.42|2618.72|2626.43|2618.73|2626.16|2618.46|31
1645356090000|2022-02-20 11:21:30|2626.39|2618.69|2626.46|2618.76|2626.51|2618.81|2626.3|2618.6|26
1645356100000|2022-02-20 11:21:40|2626.47|2618.77|2627.11|2619.41|2627.12|2619.42|2626.46|2618.76|20
1645356110000|2022-02-20 11:21:50|2627.04|2619.34|2628.51|2620.81|2628.7|2621|2626.91|2619.21|31
1645356120000|2022-02-20 11:22:00|2628.56|2620.86|2628.4|2620.7|2628.58|2620.88|2628.04|2620.34|31
1645356130000|2022-02-20 11:22:10|2628.39|2620.69|2629.08|2621.38|2629.13|2621.43|2628.34|2620.64|28
1645356140000|2022-02-20 11:22:20|2629.07|2621.37|2631.64|2623.94|2632.07|2624.37|2629.06|2621.36|37
1645356150000|2022-02-20 11:22:30|2631.58|2623.88|2631.97|2624.27|2632.04|2624.34|2631.58|2623.88|36
1645356160000|2022-02-20 11:22:40|2632.01|2624.31|2632|2624.3|2632.14|2624.44|2631.93|2624.23|32
1645356170000|2022-02-20 11:22:50|2632.01|2624.31|2631.06|2623.36|2632.01|2624.31|2631.06|2623.36|26
1645356180000|2022-02-20 11:23:00|2631.08|2623.38|2630.9|2623.2|2631.08|2623.38|2630.66|2622.96|17
1645356190000|2022-02-20 11:23:10|2630.85|2623.15|2631.38|2623.68|2631.39|2623.69|2630.84|2623.14|20
1645356200000|2022-02-20 11:23:20|2631.28|2623.58|2631.1|2623.4|2631.38|2623.68|2630.88|2623.18|17
1645356210000|2022-02-20 11:23:30|2631.12|2623.42|2630.09|2622.39|2631.41|2623.71|2629.89|2622.19|27
1645356220000|2022-02-20 11:23:40|2630.04|2622.34|2630.68|2622.98|2630.86|2623.16|2630.04|2622.34|33
1645356230000|2022-02-20 11:23:50|2630.69|2622.99|2630.74|2623.04|2630.82|2623.12|2630.04|2622.34|30
1645356240000|2022-02-20 11:24:00|2630.73|2623.03|2629.53|2621.83|2630.8|2623.1|2629.52|2621.82|35
1645356250000|2022-02-20 11:24:10|2629.54|2621.84|2631.31|2623.61|2631.31|2623.61|2629.49|2621.79|32
1645356260000|2022-02-20 11:24:20|2631.22|2623.52|2630.78|2623.08|2631.24|2623.54|2630.78|2623.08|29
1645356270000|2022-02-20 11:24:30|2630.7|2623|2630.27|2622.57|2630.7|2623|2630.13|2622.43|19
1645356280000|2022-02-20 11:24:40|2630.18|2622.48|2628.89|2621.19|2630.2|2622.5|2628.82|2621.12|32
1645356290000|2022-02-20 11:24:50|2628.88|2621.18|2628.74|2621.04|2628.96|2621.26|2628.68|2620.98|25
1645356300000|2022-02-20 11:25:00|2628.68|2620.98|2629.06|2621.36|2629.57|2621.87|2628.68|2620.98|30
1645356310000|2022-02-20 11:25:10|2629.13|2621.43|2628.4|2620.7|2629.13|2621.43|2628.4|2620.7|31
1645356320000|2022-02-20 11:25:20|2628.5|2620.8|2628.37|2620.67|2628.64|2620.94|2628.25|2620.55|31
1645356330000|2022-02-20 11:25:30|2628.39|2620.69|2628.88|2621.18|2628.91|2621.21|2628.3|2620.6|27
1645356340000|2022-02-20 11:25:40|2628.9|2621.2|2629.31|2621.61|2629.35|2621.65|2628.88|2621.18|28
1645356350000|2022-02-20 11:25:50|2629.35|2621.65|2629.36|2621.66|2629.42|2621.72|2629.11|2621.41|23
1645356360000|2022-02-20 11:26:00|2629.4|2621.7|2629.27|2621.57|2629.46|2621.76|2629.22|2621.52|22
1645356370000|2022-02-20 11:26:10|2629.26|2621.56|2629.23|2621.53|2629.26|2621.56|2629.02|2621.32|24
1645356380000|2022-02-20 11:26:20|2629.06|2621.36|2627.58|2619.88|2629.06|2621.36|2627.56|2619.86|32
1645356390000|2022-02-20 11:26:30|2627.57|2619.87|2627.47|2619.77|2627.6|2619.9|2627.34|2619.64|26
1645356400000|2022-02-20 11:26:40|2627.48|2619.78|2627.64|2619.94|2627.67|2619.97|2627.26|2619.56|26
1645356410000|2022-02-20 11:26:50|2627.63|2619.93|2627.59|2619.89|2627.65|2619.95|2627.45|2619.75|25
1645356420000|2022-02-20 11:27:00|2627.6|2619.9|2628.06|2620.36|2628.06|2620.36|2627.6|2619.9|28
1645356430000|2022-02-20 11:27:10|2628.02|2620.32|2628.29|2620.59|2628.37|2620.67|2628.02|2620.32|29
1645356440000|2022-02-20 11:27:20|2628.21|2620.51|2627.41|2619.71|2628.21|2620.51|2627.19|2619.49|33
1645356450000|2022-02-20 11:27:30|2627.53|2619.83|2627.62|2619.92|2628.3|2620.6|2627.53|2619.83|28
1645356460000|2022-02-20 11:27:40|2627.47|2619.77|2627.51|2619.81|2627.56|2619.86|2627.42|2619.72|29
1645356470000|2022-02-20 11:27:50|2627.52|2619.82|2627.19|2619.49|2627.6|2619.9|2627.05|2619.35|31
1645356480000|2022-02-20 11:28:00|2627.18|2619.48|2627.02|2619.32|2627.2|2619.5|2627.02|2619.32|15
1645356490000|2022-02-20 11:28:10|2627.05|2619.35|2625.1|2617.4|2627.05|2619.35|2625.07|2617.37|39
1645356500000|2022-02-20 11:28:20|2625.04|2617.34|2625.62|2617.92|2625.95|2618.25|2624.8|2617.1|35
1645356510000|2022-02-20 11:28:30|2625.58|2617.88|2625.15|2617.45|2625.58|2617.88|2625.04|2617.34|30
1645356520000|2022-02-20 11:28:40|2625.14|2617.44|2623.67|2615.97|2625.14|2617.44|2623.54|2615.84|29
1645356530000|2022-02-20 11:28:50|2623.72|2616.02|2623.66|2615.96|2624.05|2616.35|2623.66|2615.96|33
1645356540000|2022-02-20 11:29:00|2623.83|2616.13|2623.89|2616.19|2623.89|2616.19|2623.7|2616|29
1645356550000|2022-02-20 11:29:10|2623.91|2616.21|2623.82|2616.12|2623.93|2616.23|2623.78|2616.08|20
1645356560000|2022-02-20 11:29:20|2623.92|2616.22|2622.43|2614.73|2624.22|2616.52|2622.34|2614.64|29
1645356570000|2022-02-20 11:29:30|2622.44|2614.74|2622.54|2614.84|2622.77|2615.07|2622.35|2614.65|30
1645356580000|2022-02-20 11:29:40|2622.56|2614.86|2623.64|2615.94|2623.64|2615.94|2622.44|2614.74|36
1645356590000|2022-02-20 11:29:50|2623.7|2616|2624.06|2616.36|2624.17|2616.47|2623.62|2615.92|33
1645356600000|2022-02-20 11:30:00|2624.02|2616.32|2625.78|2618.08|2625.78|2618.08|2624.02|2616.32|33
1645356610000|2022-02-20 11:30:10|2625.79|2618.09|2624.8|2617.1|2625.91|2618.21|2624.8|2617.1|33
1645356620000|2022-02-20 11:30:20|2624.61|2616.91|2624.92|2617.22|2624.92|2617.22|2624.17|2616.47|31
1645356630000|2022-02-20 11:30:30|2624.9|2617.2|2624.7|2617|2624.91|2617.21|2624.56|2616.86|27
1645356640000|2022-02-20 11:30:40|2624.64|2616.94|2624.49|2616.79|2624.64|2616.94|2624.4|2616.7|27
1645356650000|2022-02-20 11:30:50|2624.54|2616.84|2623.93|2616.23|2624.54|2616.84|2623.92|2616.22|31
1645356660000|2022-02-20 11:31:00|2623.92|2616.22|2622.93|2615.23|2624.25|2616.55|2622.93|2615.23|28
1645356670000|2022-02-20 11:31:10|2623.04|2615.34|2623.04|2615.34|2623.08|2615.38|2622.89|2615.19|24
1645356680000|2022-02-20 11:31:20|2623.06|2615.36|2623.36|2615.66|2623.57|2615.87|2622.42|2614.72|38
1645356690000|2022-02-20 11:31:30|2623.37|2615.67|2623.18|2615.48|2623.54|2615.84|2622.8|2615.1|34
1645356700000|2022-02-20 11:31:40|2623.07|2615.37|2622.92|2615.22|2623.07|2615.37|2622.53|2614.83|30
1645356710000|2022-02-20 11:31:50|2622.91|2615.21|2624.64|2616.94|2624.82|2617.12|2622.9|2615.2|32
1645356720000|2022-02-20 11:32:00|2624.56|2616.86|2622.82|2615.12|2624.56|2616.86|2622.74|2615.04|34
1645356730000|2022-02-20 11:32:10|2622.75|2615.05|2623.62|2615.92|2623.62|2615.92|2622.43|2614.73|32
1645356740000|2022-02-20 11:32:20|2623.57|2615.87|2623.01|2615.31|2623.68|2615.98|2622.91|2615.21|29
1645356750000|2022-02-20 11:32:30|2622.96|2615.26|2623.43|2615.73|2623.66|2615.96|2622.96|2615.26|28
1645356760000|2022-02-20 11:32:40|2623.41|2615.71|2623.47|2615.77|2623.49|2615.79|2623.06|2615.36|26
1645356770000|2022-02-20 11:32:50|2623.38|2615.68|2623.63|2615.93|2623.65|2615.95|2623.19|2615.49|30
1645356780000|2022-02-20 11:33:00|2623.58|2615.88|2625.12|2617.42|2625.12|2617.42|2623.49|2615.79|32
1645356790000|2022-02-20 11:33:10|2625.17|2617.47|2624.26|2616.56|2625.19|2617.49|2624.06|2616.36|33
1645356800000|2022-02-20 11:33:20|2624.27|2616.57|2625.44|2617.74|2625.47|2617.77|2624.24|2616.54|29
1645356810000|2022-02-20 11:33:30|2625.45|2617.75|2625.1|2617.4|2625.45|2617.75|2624.86|2617.16|34
1645356820000|2022-02-20 11:33:40|2625.07|2617.37|2625.32|2617.62|2625.33|2617.63|2625.06|2617.36|21
1645356830000|2022-02-20 11:33:50|2625.36|2617.66|2625.17|2617.47|2625.39|2617.69|2625.08|2617.38|28
1645356840000|2022-02-20 11:34:00|2625.11|2617.41|2625.37|2617.67|2625.38|2617.68|2625.07|2617.37|18
1645356850000|2022-02-20 11:34:10|2625.38|2617.68|2626.89|2619.19|2626.98|2619.28|2625.34|2617.64|27
1645356860000|2022-02-20 11:34:20|2626.9|2619.2|2627.72|2620.02|2627.72|2620.02|2626.89|2619.19|35
1645356870000|2022-02-20 11:34:30|2627.84|2620.14|2626.2|2618.5|2627.84|2620.14|2625.59|2617.89|35
1645356880000|2022-02-20 11:34:40|2626.35|2618.65|2626.22|2618.52|2626.36|2618.66|2625.83|2618.13|31
1645356890000|2022-02-20 11:34:50|2626.23|2618.53|2625.6|2617.9|2626.25|2618.55|2625.59|2617.89|26
1645356900000|2022-02-20 11:35:00|2625.61|2617.91|2626.38|2618.68|2626.38|2618.68|2625.58|2617.88|22
1645356910000|2022-02-20 11:35:10|2626.4|2618.7|2626.94|2619.24|2627.34|2619.64|2626.4|2618.7|29
1645356920000|2022-02-20 11:35:20|2626.97|2619.27|2627.9|2620.2|2628.22|2620.52|2626.96|2619.26|35
1645356930000|2022-02-20 11:35:30|2627.93|2620.23|2627.81|2620.11|2627.93|2620.23|2626.75|2619.05|32
1645356940000|2022-02-20 11:35:40|2627.86|2620.16|2628.75|2621.05|2628.85|2621.15|2627.86|2620.16|29
1645356950000|2022-02-20 11:35:50|2628.73|2621.03|2628.84|2621.14|2629.21|2621.51|2628.68|2620.98|25
1645356960000|2022-02-20 11:36:00|2628.89|2621.19|2629.04|2621.34|2629.13|2621.43|2628.81|2621.11|29
1645356970000|2022-02-20 11:36:10|2629.02|2621.32|2629.84|2622.14|2629.87|2622.17|2629.02|2621.32|36
1645356980000|2022-02-20 11:36:20|2629.8|2622.1|2629.8|2622.1|2629.93|2622.23|2629.74|2622.04|21
1645356990000|2022-02-20 11:36:30|2629.83|2622.13|2629.66|2621.96|2629.89|2622.19|2629.66|2621.96|32
1645357000000|2022-02-20 11:36:40|2629.64|2621.94|2630.32|2622.62|2630.32|2622.62|2629.64|2621.94|16
1645357010000|2022-02-20 11:36:50|2630.93|2623.23|2630.76|2623.06|2631.26|2623.56|2630.71|2623.01|33
1645357020000|2022-02-20 11:37:00|2630.83|2623.13|2630.77|2623.07|2630.92|2623.22|2630.68|2622.98|28
1645357030000|2022-02-20 11:37:10|2630.69|2622.99|2630.02|2622.32|2630.7|2623|2629.77|2622.07|26
1645357040000|2022-02-20 11:37:20|2630.24|2622.54|2630.68|2622.98|2631.03|2623.33|2630.24|2622.54|35
1645357050000|2022-02-20 11:37:30|2630.63|2622.93|2630.72|2623.02|2630.74|2623.04|2630.56|2622.86|29
1645357060000|2022-02-20 11:37:40|2630.79|2623.09|2630.53|2622.83|2630.79|2623.09|2630.5|2622.8|21
1645357070000|2022-02-20 11:37:50|2630.47|2622.77|2628.58|2620.88|2630.47|2622.77|2628.58|2620.88|26
1645357080000|2022-02-20 11:38:00|2628.59|2620.89|2629.09|2621.39|2629.12|2621.42|2628.37|2620.67|32
1645357090000|2022-02-20 11:38:10|2629.04|2621.34|2628.89|2621.19|2629.12|2621.42|2628.88|2621.18|30
1645357100000|2022-02-20 11:38:20|2628.79|2621.09|2628.6|2620.9|2628.87|2621.17|2628.54|2620.84|26
1645357110000|2022-02-20 11:38:30|2628.61|2620.91|2628.31|2620.61|2628.61|2620.91|2628.08|2620.38|28
1645357120000|2022-02-20 11:38:40|2628.25|2620.55|2628.95|2621.25|2629.3|2621.6|2628.25|2620.55|32
1645357130000|2022-02-20 11:38:50|2628.83|2621.13|2628.8|2621.1|2628.95|2621.25|2628.69|2620.99|32
1645357140000|2022-02-20 11:39:00|2628.86|2621.16|2628.27|2620.57|2628.86|2621.16|2627.98|2620.28|26
1645357150000|2022-02-20 11:39:10|2627.95|2620.25|2626.95|2619.25|2628|2620.3|2626.77|2619.07|33
1645357160000|2022-02-20 11:39:20|2626.96|2619.26|2626.76|2619.06|2627.22|2619.52|2626.74|2619.04|34
1645357170000|2022-02-20 11:39:30|2626.75|2619.05|2627.25|2619.55|2627.52|2619.82|2626.75|2619.05|28
1645357180000|2022-02-20 11:39:40|2627.21|2619.51|2627.11|2619.41|2627.38|2619.68|2626.91|2619.21|37
1645357190000|2022-02-20 11:39:50|2627.16|2619.46|2626.92|2619.22|2627.26|2619.56|2626.91|2619.21|30
1645357200000|2022-02-20 11:40:00|2626.84|2619.14|2626.83|2619.13|2626.84|2619.14|2626.45|2618.75|31
1645357210000|2022-02-20 11:40:10|2626.84|2619.14|2627.2|2619.5|2627.24|2619.54|2626.84|2619.14|24
1645357220000|2022-02-20 11:40:20|2627.24|2619.54|2628.24|2620.54|2628.28|2620.58|2627.24|2619.54|34
1645357230000|2022-02-20 11:40:30|2628.26|2620.56|2629.45|2621.75|2629.54|2621.84|2628.26|2620.56|33
1645357240000|2022-02-20 11:40:40|2629.16|2621.46|2628.49|2620.79|2629.16|2621.46|2628.49|2620.79|29
1645357250000|2022-02-20 11:40:50|2628.32|2620.62|2628.37|2620.67|2628.43|2620.73|2628.22|2620.52|27
1645357260000|2022-02-20 11:41:00|2628.47|2620.77|2628.78|2621.08|2628.88|2621.18|2628.47|2620.77|23
1645357270000|2022-02-20 11:41:10|2628.76|2621.06|2628.66|2620.96|2628.84|2621.14|2628.56|2620.86|26
1645357280000|2022-02-20 11:41:20|2628.65|2620.95|2628.84|2621.14|2628.89|2621.19|2628.45|2620.75|32
1645357290000|2022-02-20 11:41:30|2628.91|2621.21|2628.8|2621.1|2628.93|2621.23|2628.71|2621.01|17
1645357300000|2022-02-20 11:41:40|2628.79|2621.09|2628.55|2620.85|2628.8|2621.1|2628.55|2620.85|14
1645357310000|2022-02-20 11:41:50|2628.56|2620.86|2628.73|2621.03|2628.76|2621.06|2628.56|2620.86|19
1645357320000|2022-02-20 11:42:00|2628.74|2621.04|2629.73|2622.03|2629.76|2622.06|2628.74|2621.04|33
1645357330000|2022-02-20 11:42:10|2629.72|2622.02|2629.54|2621.84|2629.81|2622.11|2629.54|2621.84|17
1645357340000|2022-02-20 11:42:20|2629.58|2621.88|2629.94|2622.24|2629.96|2622.26|2629.56|2621.86|37
1645357350000|2022-02-20 11:42:30|2629.96|2622.26|2629.82|2622.12|2629.96|2622.26|2629.82|2622.12|24
1645357360000|2022-02-20 11:42:40|2629.83|2622.13|2629.88|2622.18|2629.88|2622.18|2629.82|2622.12|18
1645357370000|2022-02-20 11:42:50|2629.9|2622.2|2629.91|2622.21|2630.09|2622.39|2629.9|2622.2|21
1645357380000|2022-02-20 11:43:00|2629.89|2622.19|2629.51|2621.81|2629.94|2622.24|2629.43|2621.73|14
1645357390000|2022-02-20 11:43:10|2629.43|2621.73|2629.58|2621.88|2629.61|2621.91|2629.42|2621.72|20
1645357400000|2022-02-20 11:43:20|2629.57|2621.87|2629.57|2621.87|2629.6|2621.9|2629.54|2621.84|17
1645357410000|2022-02-20 11:43:30|2629.6|2621.9|2629.64|2621.94|2629.69|2621.99|2629.57|2621.87|9
1645357420000|2022-02-20 11:43:40|2629.65|2621.95|2629.92|2622.22|2630.21|2622.51|2629.65|2621.95|28
1645357430000|2022-02-20 11:43:50|2629.93|2622.23|2630.55|2622.85|2630.55|2622.85|2629.92|2622.22|27
1645357440000|2022-02-20 11:44:00|2630.53|2622.83|2631|2623.3|2631|2623.3|2630.51|2622.81|30
1645357450000|2022-02-20 11:44:10|2630.99|2623.29|2630.55|2622.85|2631.02|2623.32|2630.23|2622.53|27
1645357460000|2022-02-20 11:44:20|2630.56|2622.86|2630.09|2622.39|2631.05|2623.35|2629.76|2622.06|35
1645357470000|2022-02-20 11:44:30|2630.1|2622.4|2630.9|2623.2|2630.93|2623.23|2630.09|2622.39|29
1645357480000|2022-02-20 11:44:40|2630.87|2623.17|2631.07|2623.37|2631.22|2623.52|2630.86|2623.16|24
1645357490000|2022-02-20 11:44:50|2631.11|2623.41|2630.78|2623.08|2631.16|2623.46|2630.1|2622.4|32
1645357500000|2022-02-20 11:45:00|2630.74|2623.04|2631.08|2623.38|2631.08|2623.38|2630.71|2623.01|32
1645357510000|2022-02-20 11:45:10|2631.09|2623.39|2630.4|2622.7|2631.36|2623.66|2630.36|2622.66|34
1645357520000|2022-02-20 11:45:20|2630.41|2622.71|2630.96|2623.26|2630.98|2623.28|2630.41|2622.71|32
1645357530000|2022-02-20 11:45:30|2630.97|2623.27|2631.36|2623.66|2631.36|2623.66|2630.86|2623.16|23
1645357540000|2022-02-20 11:45:40|2631.24|2623.54|2631.33|2623.63|2631.45|2623.75|2631.22|2623.52|28
1645357550000|2022-02-20 11:45:50|2631.34|2623.64|2631.33|2623.63|2631.34|2623.64|2631.18|2623.48|27
1645357560000|2022-02-20 11:46:00|2631.36|2623.66|2632.57|2624.87|2632.58|2624.88|2631.33|2623.63|33
1645357570000|2022-02-20 11:46:10|2632.56|2624.86|2634.05|2626.35|2634.07|2626.37|2632.53|2624.83|29
1645357580000|2022-02-20 11:46:20|2634.08|2626.38|2633.9|2626.2|2634.33|2626.63|2633.8|2626.1|35
1645357590000|2022-02-20 11:46:30|2633.88|2626.18|2633.64|2625.94|2633.9|2626.2|2633.5|2625.8|30
1645357600000|2022-02-20 11:46:40|2633.65|2625.95|2633.8|2626.1|2633.84|2626.14|2633.6|2625.9|22
1645357610000|2022-02-20 11:46:50|2633.74|2626.04|2633.92|2626.22|2634.2|2626.5|2633.74|2626.04|30
1645357620000|2022-02-20 11:47:00|2633.91|2626.21|2633.79|2626.09|2633.95|2626.25|2633.78|2626.08|19
1645357630000|2022-02-20 11:47:10|2633.82|2626.12|2633.97|2626.27|2634.2|2626.5|2633.82|2626.12|27
1645357640000|2022-02-20 11:47:20|2633.91|2626.21|2634.77|2627.07|2634.8|2627.1|2633.91|2626.21|26
1645357650000|2022-02-20 11:47:30|2634.8|2627.1|2634.76|2627.06|2634.84|2627.14|2634.72|2627.02|18
1645357660000|2022-02-20 11:47:40|2634.84|2627.14|2634.93|2627.23|2634.93|2627.23|2634.72|2627.02|18
1645357670000|2022-02-20 11:47:50|2634.9|2627.2|2635.02|2627.32|2635.04|2627.34|2634.52|2626.82|30
1645357680000|2022-02-20 11:48:00|2636.34|2628.64|2638.74|2631.04|2640.25|2632.55|2636.34|2628.64|15
1645357690000|2022-02-20 11:48:10|2638.76|2631.06|2639.9|2632.2|2639.91|2632.21|2637.32|2629.62|38
1645357700000|2022-02-20 11:48:20|2639.85|2632.15|2641.24|2633.54|2641.24|2633.54|2639.73|2632.03|31
1645357710000|2022-02-20 11:48:30|2641.48|2633.78|2640.99|2633.29|2641.79|2634.09|2640.94|2633.24|34
1645357720000|2022-02-20 11:48:40|2640.97|2633.27|2641.91|2634.21|2641.98|2634.28|2640.85|2633.15|29
1645357730000|2022-02-20 11:48:50|2641.85|2634.15|2641.67|2633.97|2641.92|2634.22|2641.61|2633.91|29
1645357740000|2022-02-20 11:49:00|2641.68|2633.98|2641.83|2634.13|2641.84|2634.14|2641.19|2633.49|28
1645357750000|2022-02-20 11:49:10|2642.11|2634.41|2643.5|2635.8|2643.5|2635.8|2642.06|2634.36|31
1645357760000|2022-02-20 11:49:20|2643.52|2635.82|2643.76|2636.06|2644.06|2636.36|2643.18|2635.48|30
1645357770000|2022-02-20 11:49:30|2643.78|2636.08|2644.07|2636.37|2644.19|2636.49|2643.78|2636.08|35
1645357780000|2022-02-20 11:49:40|2643.92|2636.22|2643.37|2635.67|2644.09|2636.39|2643.12|2635.42|35
1645357790000|2022-02-20 11:49:50|2643.36|2635.66|2643.4|2635.7|2643.86|2636.16|2643.26|2635.56|26
1645357800000|2022-02-20 11:50:00|2643.53|2635.83|2643.21|2635.51|2644.83|2637.13|2643.11|2635.41|36
1645357810000|2022-02-20 11:50:10|2643.16|2635.46|2642.41|2634.71|2643.51|2635.81|2642.3|2634.6|38
1645357820000|2022-02-20 11:50:20|2642.32|2634.62|2643.07|2635.37|2643.11|2635.41|2642.32|2634.62|35
1645357830000|2022-02-20 11:50:30|2642.89|2635.19|2642.61|2634.91|2642.92|2635.22|2641.99|2634.29|37
1645357840000|2022-02-20 11:50:40|2642.6|2634.9|2642.34|2634.64|2642.66|2634.96|2642.31|2634.61|31
1645357850000|2022-02-20 11:50:50|2642.36|2634.66|2643.62|2635.92|2643.62|2635.92|2642.36|2634.66|25
1645357860000|2022-02-20 11:51:00|2643.63|2635.93|2644.23|2636.53|2644.39|2636.69|2643.61|2635.91|25
1645357870000|2022-02-20 11:51:10|2644.14|2636.44|2644.51|2636.81|2644.6|2636.9|2644.09|2636.39|26
1645357880000|2022-02-20 11:51:20|2644.45|2636.75|2644.34|2636.64|2644.84|2637.14|2644.33|2636.63|29
1645357890000|2022-02-20 11:51:30|2644.36|2636.66|2644.63|2636.93|2644.74|2637.04|2644.31|2636.61|27
1645357900000|2022-02-20 11:51:40|2644.67|2636.97|2644.48|2636.78|2644.73|2637.03|2644.48|2636.78|23
1645357910000|2022-02-20 11:51:50|2644.52|2636.82|2644.66|2636.96|2644.92|2637.22|2644.52|2636.82|32
1645357920000|2022-02-20 11:52:00|2644.58|2636.88|2644.73|2637.03|2644.83|2637.13|2644.57|2636.87|34
1645357930000|2022-02-20 11:52:10|2644.81|2637.11|2644.59|2636.89|2644.88|2637.18|2644.55|2636.85|31
1645357940000|2022-02-20 11:52:20|2644.74|2637.04|2644.7|2637|2644.88|2637.18|2644.57|2636.87|33
1645357950000|2022-02-20 11:52:30|2644.69|2636.99|2643.31|2635.61|2644.69|2636.99|2643.2|2635.5|34
1645357960000|2022-02-20 11:52:40|2643.19|2635.49|2642.69|2634.99|2643.24|2635.54|2642.68|2634.98|28
1645357970000|2022-02-20 11:52:50|2642.68|2634.98|2642.65|2634.95|2642.68|2634.98|2642.41|2634.71|29
1645357980000|2022-02-20 11:53:00|2642.59|2634.89|2641.86|2634.16|2642.63|2634.93|2641.75|2634.05|34
1645357990000|2022-02-20 11:53:10|2641.69|2633.99|2641.94|2634.24|2642.09|2634.39|2641.61|2633.91|27
1645358000000|2022-02-20 11:53:20|2641.99|2634.29|2641.49|2633.79|2641.99|2634.29|2641.35|2633.65|19
1645358010000|2022-02-20 11:53:30|2641.48|2633.78|2641.15|2633.45|2641.48|2633.78|2640.35|2632.65|36
1645358020000|2022-02-20 11:53:40|2641.16|2633.46|2641.4|2633.7|2641.95|2634.25|2641.06|2633.36|33
1645358030000|2022-02-20 11:53:50|2641.44|2633.74|2641.25|2633.55|2641.45|2633.75|2641.25|2633.55|17
1645358040000|2022-02-20 11:54:00|2641.29|2633.59|2641.01|2633.31|2641.41|2633.71|2641.01|2633.31|17
1645358050000|2022-02-20 11:54:10|2641.02|2633.32|2642.73|2635.03|2642.75|2635.05|2641.02|2633.32|31
1645358060000|2022-02-20 11:54:20|2642.75|2635.05|2642.01|2634.31|2642.76|2635.06|2641.96|2634.26|29
1645358070000|2022-02-20 11:54:30|2641.83|2634.13|2641.98|2634.28|2642.01|2634.31|2641.72|2634.02|27
1645358080000|2022-02-20 11:54:40|2641.96|2634.26|2641.97|2634.27|2641.98|2634.28|2641.2|2633.5|34
1645358090000|2022-02-20 11:54:50|2641.95|2634.25|2641.99|2634.29|2642.32|2634.62|2641.95|2634.25|28
1645358100000|2022-02-20 11:55:00|2641.97|2634.27|2642.5|2634.8|2642.5|2634.8|2641.85|2634.15|32
1645358110000|2022-02-20 11:55:10|2642.54|2634.84|2642.71|2635.01|2643.27|2635.57|2642.53|2634.83|30
1645358120000|2022-02-20 11:55:20|2642.7|2635|2642.57|2634.87|2642.83|2635.13|2642.48|2634.78|22
1645358130000|2022-02-20 11:55:30|2642.6|2634.9|2642.74|2635.04|2642.96|2635.26|2642.6|2634.9|30
1645358140000|2022-02-20 11:55:40|2642.66|2634.96|2642.77|2635.07|2643.04|2635.34|2642.64|2634.94|25
1645358150000|2022-02-20 11:55:50|2642.78|2635.08|2642.34|2634.64|2642.83|2635.13|2641.95|2634.25|26
1645358160000|2022-02-20 11:56:00|2642.31|2634.61|2642.93|2635.23|2643.01|2635.31|2642.31|2634.61|28
1645358170000|2022-02-20 11:56:10|2642.94|2635.24|2643.1|2635.4|2643.13|2635.43|2642.88|2635.18|20
1645358180000|2022-02-20 11:56:20|2643.09|2635.39|2642.49|2634.79|2643.1|2635.4|2642.32|2634.62|26
1645358190000|2022-02-20 11:56:30|2642.5|2634.8|2642.36|2634.66|2642.51|2634.81|2642.36|2634.66|13
1645358200000|2022-02-20 11:56:40|2642.35|2634.65|2641.93|2634.23|2642.43|2634.73|2641.44|2633.74|34
1645358210000|2022-02-20 11:56:50|2641.92|2634.22|2641.09|2633.39|2641.92|2634.22|2641.07|2633.37|28
1645358220000|2022-02-20 11:57:00|2641.71|2634.01|2645.67|2637.97|2645.82|2638.12|2641.71|2634.01|35
1645358230000|2022-02-20 11:57:10|2645.45|2637.75|2645.49|2637.79|2645.64|2637.94|2644.79|2637.09|36
1645358240000|2022-02-20 11:57:20|2645.52|2637.82|2648.02|2640.32|2648.13|2640.43|2645.52|2637.82|31
1645358250000|2022-02-20 11:57:30|2648.09|2640.39|2651.34|2643.64|2651.67|2643.97|2647.94|2640.24|39
1645358260000|2022-02-20 11:57:40|2651.21|2643.51|2650.79|2643.09|2651.23|2643.53|2650.41|2642.71|36
1645358270000|2022-02-20 11:57:50|2650.85|2643.15|2650.02|2642.32|2650.89|2643.19|2650.02|2642.32|38
1645358280000|2022-02-20 11:58:00|2650|2642.3|2649.57|2641.87|2650.07|2642.37|2648.83|2641.13|37
1645358290000|2022-02-20 11:58:10|2649.74|2642.04|2649.93|2642.23|2650.23|2642.53|2649.66|2641.96|31
1645358300000|2022-02-20 11:58:20|2649.89|2642.19|2649.8|2642.1|2650.01|2642.31|2649.79|2642.09|24
1645358310000|2022-02-20 11:58:30|2649.79|2642.09|2649.49|2641.79|2649.79|2642.09|2649.28|2641.58|24
1645358320000|2022-02-20 11:58:40|2649.48|2641.78|2649.42|2641.72|2649.56|2641.86|2649.22|2641.52|27
1645358330000|2022-02-20 11:58:50|2649.49|2641.79|2649.47|2641.77|2649.52|2641.82|2649.37|2641.67|25
1645358340000|2022-02-20 11:59:00|2649.44|2641.74|2648.52|2640.82|2649.49|2641.79|2648.52|2640.82|35
1645358350000|2022-02-20 11:59:10|2648.41|2640.71|2648.39|2640.69|2648.79|2641.09|2647.93|2640.23|32
1645358360000|2022-02-20 11:59:20|2648.33|2640.63|2648.27|2640.57|2648.4|2640.7|2647.88|2640.18|29
1645358370000|2022-02-20 11:59:30|2648.25|2640.55|2647.56|2639.86|2648.27|2640.57|2647.3|2639.6|32
1645358380000|2022-02-20 11:59:40|2647.42|2639.72|2647.45|2639.75|2647.65|2639.95|2647.31|2639.61|28
1645358390000|2022-02-20 11:59:50|2647.44|2639.74|2648.01|2640.31|2648.01|2640.31|2647.25|2639.55|28
1645358400000|2022-02-20 12:00:00|2647.99|2640.29|2650.37|2642.67|2650.59|2642.89|2647.99|2640.29|35
1645358410000|2022-02-20 12:00:10|2650.44|2642.74|2649.56|2641.86|2650.44|2642.74|2649.09|2641.39|34
1645358420000|2022-02-20 12:00:20|2649.58|2641.88|2649.36|2641.66|2649.97|2642.27|2648.59|2640.89|35
1645358430000|2022-02-20 12:00:30|2649.41|2641.71|2649.7|2642|2649.77|2642.07|2648.61|2640.91|39
1645358440000|2022-02-20 12:00:40|2649.63|2641.93|2650.48|2642.78|2650.54|2642.84|2649.63|2641.93|37
1645358450000|2022-02-20 12:00:50|2650.55|2642.85|2650.68|2642.98|2650.76|2643.06|2650.44|2642.74|34
1645358460000|2022-02-20 12:01:00|2650.7|2643|2649.59|2641.89|2650.7|2643|2649.52|2641.82|27
1645358470000|2022-02-20 12:01:10|2649.6|2641.9|2649.54|2641.84|2649.79|2642.09|2649.52|2641.82|27
1645358480000|2022-02-20 12:01:20|2649.52|2641.82|2649.61|2641.91|2649.62|2641.92|2649.47|2641.77|27
1645358490000|2022-02-20 12:01:30|2649.25|2641.55|2649.68|2641.98|2650.19|2642.49|2649.25|2641.55|25
1645358500000|2022-02-20 12:01:40|2649.62|2641.92|2649.36|2641.66|2649.62|2641.92|2649.36|2641.66|28
1645358510000|2022-02-20 12:01:50|2649.41|2641.71|2649.28|2641.58|2649.5|2641.8|2648.65|2640.95|36
1645358520000|2022-02-20 12:02:00|2649.26|2641.56|2648.36|2640.66|2649.27|2641.57|2648.34|2640.64|31
1645358530000|2022-02-20 12:02:10|2648.38|2640.68|2647.97|2640.27|2648.38|2640.68|2647.63|2639.93|36
1645358540000|2022-02-20 12:02:20|2647.96|2640.26|2647.09|2639.39|2647.96|2640.26|2647.06|2639.36|34
1645358550000|2022-02-20 12:02:30|2647.06|2639.36|2647.04|2639.34|2647.17|2639.47|2647.04|2639.34|25
1645358560000|2022-02-20 12:02:40|2647.08|2639.38|2646.86|2639.16|2647.08|2639.38|2646.79|2639.09|32
1645358570000|2022-02-20 12:02:50|2646.83|2639.13|2647.1|2639.4|2647.28|2639.58|2645.49|2637.79|35
1645358580000|2022-02-20 12:03:00|2646.98|2639.28|2646.35|2638.65|2646.98|2639.28|2646.15|2638.45|29
1645358590000|2022-02-20 12:03:10|2646.51|2638.81|2645.99|2638.29|2646.67|2638.97|2645.68|2637.98|32
1645358600000|2022-02-20 12:03:20|2646.06|2638.36|2647.13|2639.43|2647.24|2639.54|2645.82|2638.12|38
1645358610000|2022-02-20 12:03:30|2647.03|2639.33|2647.17|2639.47|2647.17|2639.47|2646.42|2638.72|30
1645358620000|2022-02-20 12:03:40|2647.19|2639.49|2647.08|2639.38|2647.19|2639.49|2646.96|2639.26|29
1645358630000|2022-02-20 12:03:50|2647.04|2639.34|2646.62|2638.92|2647.04|2639.34|2646.39|2638.69|36
1645358640000|2022-02-20 12:04:00|2646.5|2638.8|2646.45|2638.75|2647.21|2639.51|2646.29|2638.59|29
1645358650000|2022-02-20 12:04:10|2646.46|2638.76|2646.95|2639.25|2647.06|2639.36|2646.46|2638.76|31
1645358660000|2022-02-20 12:04:20|2646.98|2639.28|2647.16|2639.46|2647.36|2639.66|2646.92|2639.22|20
1645358670000|2022-02-20 12:04:30|2647.15|2639.45|2646.89|2639.19|2647.15|2639.45|2646.86|2639.16|23
1645358680000|2022-02-20 12:04:40|2646.86|2639.16|2646.9|2639.2|2646.93|2639.23|2646.86|2639.16|11
1645358690000|2022-02-20 12:04:50|2646.91|2639.21|2646.55|2638.85|2646.91|2639.21|2646.08|2638.38|22
1645358700000|2022-02-20 12:05:00|2646.46|2638.76|2646.41|2638.71|2646.63|2638.93|2646.2|2638.5|27
1645358710000|2022-02-20 12:05:10|2646.4|2638.7|2646.13|2638.43|2646.57|2638.87|2645.89|2638.19|27
1645358720000|2022-02-20 12:05:20|2646.09|2638.39|2646.45|2638.75|2646.55|2638.85|2646.09|2638.39|14
1645358730000|2022-02-20 12:05:30|2646.46|2638.76|2646.36|2638.66|2646.47|2638.77|2646.33|2638.63|28
1645358740000|2022-02-20 12:05:40|2646.34|2638.64|2646.67|2638.97|2647.05|2639.35|2646.34|2638.64|29
1645358750000|2022-02-20 12:05:50|2646.64|2638.94|2646.45|2638.75|2646.94|2639.24|2646.45|2638.75|31
1645358760000|2022-02-20 12:06:00|2646.41|2638.71|2646.3|2638.6|2646.41|2638.71|2646.23|2638.53|31
1645358770000|2022-02-20 12:06:10|2645.58|2637.88|2646.29|2638.59|2646.38|2638.68|2645.58|2637.88|18
1645358780000|2022-02-20 12:06:20|2646.32|2638.62|2646.34|2638.64|2646.42|2638.72|2646.29|2638.59|22
1645358790000|2022-02-20 12:06:30|2646.31|2638.61|2646.45|2638.75|2646.48|2638.78|2646.31|2638.61|18
1645358800000|2022-02-20 12:06:40|2646.42|2638.72|2646.4|2638.7|2646.73|2639.03|2646.34|2638.64|24
1645358810000|2022-02-20 12:06:50|2646.41|2638.71|2644.55|2636.85|2646.41|2638.71|2644.55|2636.85|33
1645358820000|2022-02-20 12:07:00|2644.56|2636.86|2644.03|2636.33|2645.18|2637.48|2644.03|2636.33|35
1645358830000|2022-02-20 12:07:10|2644.04|2636.34|2643.52|2635.82|2644.18|2636.48|2643.46|2635.76|35
1645358840000|2022-02-20 12:07:20|2643.63|2635.93|2644.55|2636.85|2644.92|2637.22|2642.96|2635.26|38
1645358850000|2022-02-20 12:07:30|2644.56|2636.86|2644.62|2636.92|2644.76|2637.06|2644.31|2636.61|34
1645358860000|2022-02-20 12:07:40|2644.51|2636.81|2644.36|2636.66|2644.77|2637.07|2644.22|2636.52|31
1645358870000|2022-02-20 12:07:50|2644.38|2636.68|2644.01|2636.31|2644.42|2636.72|2643.44|2635.74|30
1645358880000|2022-02-20 12:08:00|2643.97|2636.27|2644.04|2636.34|2644.05|2636.35|2643.87|2636.17|19
1645358890000|2022-02-20 12:08:10|2643.94|2636.24|2643.72|2636.02|2644.01|2636.31|2643.72|2636.02|30
1645358900000|2022-02-20 12:08:20|2643.64|2635.94|2643.25|2635.55|2643.65|2635.95|2643.06|2635.36|21
1645358910000|2022-02-20 12:08:30|2643.24|2635.54|2644.16|2636.46|2644.16|2636.46|2643.09|2635.39|25
1645358920000|2022-02-20 12:08:40|2644.18|2636.48|2644.16|2636.46|2644.18|2636.48|2644.16|2636.46|8
1645358930000|2022-02-20 12:08:50|2644.06|2636.36|2644.13|2636.43|2644.17|2636.47|2643.96|2636.26|23
1645358940000|2022-02-20 12:09:00|2644.14|2636.44|2644.31|2636.61|2644.36|2636.66|2644.14|2636.44|8
1645358950000|2022-02-20 12:09:10|2644.36|2636.66|2642.69|2634.99|2644.37|2636.67|2642.67|2634.97|31
1645358960000|2022-02-20 12:09:20|2642.68|2634.98|2642.15|2634.45|2642.71|2635.01|2641.97|2634.27|29
1645358970000|2022-02-20 12:09:30|2642.1|2634.4|2642.1|2634.4|2642.1|2634.4|2642.09|2634.39|3
1645358980000|2022-02-20 12:09:40|2642.11|2634.41|2641.52|2633.82|2642.11|2634.41|2640.89|2633.19|29
1645358990000|2022-02-20 12:09:50|2641.54|2633.84|2641.81|2634.11|2641.9|2634.2|2640.73|2633.03|26
1645359000000|2022-02-20 12:10:00|2641.79|2634.09|2640.96|2633.26|2642.09|2634.39|2640.96|2633.26|34
1645359010000|2022-02-20 12:10:10|2640.93|2633.23|2640.52|2632.82|2641.33|2633.63|2640.51|2632.81|35
1645359020000|2022-02-20 12:10:20|2640.5|2632.8|2641.41|2633.71|2641.77|2634.07|2640.47|2632.77|32
1645359030000|2022-02-20 12:10:30|2641.49|2633.79|2641.85|2634.15|2641.85|2634.15|2641.43|2633.73|22
1645359040000|2022-02-20 12:10:40|2641.86|2634.16|2641.75|2634.05|2641.86|2634.16|2641.4|2633.7|26
1645359050000|2022-02-20 12:10:50|2641.73|2634.03|2642.17|2634.47|2642.46|2634.76|2641.7|2634|29
1645359060000|2022-02-20 12:11:00|2642.18|2634.48|2642.68|2634.98|2642.71|2635.01|2641.98|2634.28|27
1645359070000|2022-02-20 12:11:10|2642.7|2635|2642.36|2634.66|2642.71|2635.01|2642.29|2634.59|16
1645359080000|2022-02-20 12:11:20|2642.28|2634.58|2642.8|2635.1|2642.85|2635.15|2642.28|2634.58|14
1645359090000|2022-02-20 12:11:30|2642.75|2635.05|2642.66|2634.96|2642.81|2635.11|2642.66|2634.96|8
1645359100000|2022-02-20 12:11:40|2642.67|2634.97|2642.64|2634.94|2642.73|2635.03|2642.56|2634.86|24
1645359110000|2022-02-20 12:11:50|2642.65|2634.95|2643.64|2635.94|2643.64|2635.94|2642.47|2634.77|17
1645359120000|2022-02-20 12:12:00|2643.67|2635.97|2645.4|2637.7|2645.43|2637.73|2643.67|2635.97|32
1645359130000|2022-02-20 12:12:10|2645.43|2637.73|2647.27|2639.57|2647.27|2639.57|2645.43|2637.73|31
1645359140000|2022-02-20 12:12:20|2647.4|2639.7|2649.62|2641.92|2649.76|2642.06|2647.4|2639.7|35
1645359150000|2022-02-20 12:12:30|2649.67|2641.97|2650.38|2642.68|2650.53|2642.83|2649.64|2641.94|32
1645359160000|2022-02-20 12:12:40|2650.41|2642.71|2650.77|2643.07|2650.81|2643.11|2650.18|2642.48|27
1645359170000|2022-02-20 12:12:50|2650.78|2643.08|2654.09|2646.39|2654.09|2646.39|2650.69|2642.99|35
1645359180000|2022-02-20 12:13:00|2654.17|2646.47|2655.98|2648.28|2656.48|2648.78|2654.17|2646.47|37
1645359190000|2022-02-20 12:13:10|2656.04|2648.34|2657.01|2649.31|2657.26|2649.56|2655.78|2648.08|38
1645359200000|2022-02-20 12:13:20|2656.94|2649.24|2654.14|2646.44|2657.09|2649.39|2654.14|2646.44|39
1645359210000|2022-02-20 12:13:30|2654.02|2646.32|2652.2|2644.5|2654.47|2646.77|2651.62|2643.92|37
1645359220000|2022-02-20 12:13:40|2652.18|2644.48|2652.72|2645.02|2653.41|2645.71|2652.18|2644.48|36
1645359230000|2022-02-20 12:13:50|2652.85|2645.15|2653.3|2645.6|2653.32|2645.62|2652.72|2645.02|37
1645359240000|2022-02-20 12:14:00|2653.24|2645.54|2651.78|2644.08|2653.24|2645.54|2651.21|2643.51|32
1645359250000|2022-02-20 12:14:10|2651.57|2643.87|2652.06|2644.36|2652.29|2644.59|2651.07|2643.37|38
1645359260000|2022-02-20 12:14:20|2652.09|2644.39|2653.22|2645.52|2653.43|2645.73|2651.71|2644.01|33
1645359270000|2022-02-20 12:14:30|2653.28|2645.58|2653.05|2645.35|2653.28|2645.58|2652.56|2644.86|35
1645359280000|2022-02-20 12:14:40|2652.97|2645.27|2652.53|2644.83|2653.26|2645.56|2652.53|2644.83|30
1645359290000|2022-02-20 12:14:50|2652.43|2644.73|2651.86|2644.16|2652.6|2644.9|2651.86|2644.16|27
1645359300000|2022-02-20 12:15:00|2651.82|2644.12|2651.77|2644.07|2651.91|2644.21|2651.73|2644.03|28
1645359310000|2022-02-20 12:15:10|2651.89|2644.19|2652.03|2644.33|2652.16|2644.46|2651.8|2644.1|24
1645359320000|2022-02-20 12:15:20|2652.02|2644.32|2653.96|2646.26|2653.97|2646.27|2651.77|2644.07|31
1645359330000|2022-02-20 12:15:30|2653.98|2646.28|2653.9|2646.2|2653.98|2646.28|2653.38|2645.68|30
1645359340000|2022-02-20 12:15:40|2653.92|2646.22|2655.64|2647.94|2655.73|2648.03|2653.92|2646.22|36
1645359350000|2022-02-20 12:15:50|2655.67|2647.97|2655.88|2648.18|2655.96|2648.26|2655.55|2647.85|27
1645359360000|2022-02-20 12:16:00|2655.87|2648.17|2658.14|2650.44|2658.14|2650.44|2655.79|2648.09|26
1645359370000|2022-02-20 12:16:10|2658.15|2650.45|2657.02|2649.32|2658.15|2650.45|2656.4|2648.7|37
1645359380000|2022-02-20 12:16:20|2657.19|2649.49|2656.34|2648.64|2657.27|2649.57|2656.34|2648.64|28
1645359390000|2022-02-20 12:16:30|2656.28|2648.58|2656.82|2649.12|2657.38|2649.68|2655.9|2648.2|35
1645359400000|2022-02-20 12:16:40|2656.71|2649.01|2655.93|2648.23|2656.84|2649.14|2655.66|2647.96|38
1645359410000|2022-02-20 12:16:50|2655.94|2648.24|2656.15|2648.45|2656.15|2648.45|2655.8|2648.1|25
1645359420000|2022-02-20 12:17:00|2656.16|2648.46|2657.11|2649.41|2657.17|2649.47|2656.16|2648.46|25
1645359430000|2022-02-20 12:17:10|2657.07|2649.37|2657.21|2649.51|2657.21|2649.51|2656.41|2648.71|37
1645359440000|2022-02-20 12:17:20|2657.59|2649.89|2657.52|2649.82|2657.6|2649.9|2656.86|2649.16|34
1645359450000|2022-02-20 12:17:30|2657.55|2649.85|2658.44|2650.74|2658.51|2650.81|2657.55|2649.85|32
1645359460000|2022-02-20 12:17:40|2658.42|2650.72|2658.92|2651.22|2658.92|2651.22|2658.07|2650.37|33
1645359470000|2022-02-20 12:17:50|2658.94|2651.24|2658.84|2651.14|2658.99|2651.29|2658.71|2651.01|25
1645359480000|2022-02-20 12:18:00|2658.87|2651.17|2659.47|2651.77|2659.6|2651.9|2658.87|2651.17|34
1645359490000|2022-02-20 12:18:10|2659.48|2651.78|2659.92|2652.22|2660.32|2652.62|2659.44|2651.74|37
1645359500000|2022-02-20 12:18:20|2659.93|2652.23|2659.67|2651.97|2660.1|2652.4|2659.59|2651.89|35
1645359510000|2022-02-20 12:18:30|2659.66|2651.96|2659.13|2651.43|2659.71|2652.01|2659.01|2651.31|33
1645359520000|2022-02-20 12:18:40|2659.25|2651.55|2659.27|2651.57|2659.27|2651.57|2658.93|2651.23|29
1645359530000|2022-02-20 12:18:50|2659.7|2652|2660.38|2652.68|2660.73|2653.03|2659.57|2651.87|38
1645359540000|2022-02-20 12:19:00|2660.53|2652.83|2661.17|2653.47|2661.17|2653.47|2660.29|2652.59|34
1645359550000|2022-02-20 12:19:10|2661.05|2653.35|2662.75|2655.05|2664.02|2656.32|2661.04|2653.34|37
1645359560000|2022-02-20 12:19:20|2662.77|2655.07|2663.61|2655.91|2664.15|2656.45|2662.75|2655.05|36
1645359570000|2022-02-20 12:19:30|2663.58|2655.88|2663.91|2656.21|2663.94|2656.24|2663.36|2655.66|35
1645359580000|2022-02-20 12:19:40|2663.81|2656.11|2663.22|2655.52|2663.81|2656.11|2662.7|2655|31
1645359590000|2022-02-20 12:19:50|2663.3|2655.6|2663.3|2655.6|2663.92|2656.22|2662.94|2655.24|35
1645359600000|2022-02-20 12:20:00|2663.31|2655.61|2664.66|2656.96|2665.32|2657.62|2663.09|2655.39|36
1645359610000|2022-02-20 12:20:10|2664.69|2656.99|2666.86|2659.16|2668.24|2660.54|2664.42|2656.72|38
1645359620000|2022-02-20 12:20:20|2666.79|2659.09|2666.46|2658.76|2666.8|2659.1|2665.66|2657.96|38
1645359630000|2022-02-20 12:20:30|2666.45|2658.75|2664.67|2656.97|2666.48|2658.78|2664.61|2656.91|40
1645359640000|2022-02-20 12:20:40|2664.63|2656.93|2665.02|2657.32|2665.9|2658.2|2664.63|2656.93|37
1645359650000|2022-02-20 12:20:50|2665.01|2657.31|2662.22|2654.52|2665.09|2657.39|2662.22|2654.52|34
1645359660000|2022-02-20 12:21:00|2662.1|2654.4|2661.7|2654|2662.15|2654.45|2660.37|2652.67|36
1645359670000|2022-02-20 12:21:10|2661.69|2653.99|2660.63|2652.93|2661.73|2654.03|2660.61|2652.91|35
1645359680000|2022-02-20 12:21:20|2660.58|2652.88|2659.68|2651.98|2660.61|2652.91|2659.68|2651.98|32
1645359690000|2022-02-20 12:21:30|2659.88|2652.18|2660.99|2653.29|2661.06|2653.36|2659.81|2652.11|31
1645359700000|2022-02-20 12:21:40|2660.93|2653.23|2661.76|2654.06|2662.06|2654.36|2660.89|2653.19|35
1645359710000|2022-02-20 12:21:50|2661.75|2654.05|2661.28|2653.58|2661.91|2654.21|2661.26|2653.56|31
1645359720000|2022-02-20 12:22:00|2661.26|2653.56|2662.69|2654.99|2663.09|2655.39|2661.25|2653.55|34
1645359730000|2022-02-20 12:22:10|2662.66|2654.96|2663.05|2655.35|2663.13|2655.43|2662.44|2654.74|35
1645359740000|2022-02-20 12:22:20|2663.08|2655.38|2663.22|2655.52|2663.52|2655.82|2662.67|2654.97|37
1645359750000|2022-02-20 12:22:30|2663.17|2655.47|2663.03|2655.33|2663.21|2655.51|2662.61|2654.91|34
1645359760000|2022-02-20 12:22:40|2663.1|2655.4|2663.22|2655.52|2663.39|2655.69|2662.93|2655.23|25
1645359770000|2022-02-20 12:22:50|2663.24|2655.54|2662.68|2654.98|2663.44|2655.74|2662.66|2654.96|30
1645359780000|2022-02-20 12:23:00|2662.67|2654.97|2661.66|2653.96|2662.79|2655.09|2661.55|2653.85|36
1645359790000|2022-02-20 12:23:10|2661.82|2654.12|2660.9|2653.2|2661.82|2654.12|2660.84|2653.14|19
1645359800000|2022-02-20 12:23:20|2660.89|2653.19|2660.95|2653.25|2661.41|2653.71|2660.78|2653.08|38
1645359810000|2022-02-20 12:23:30|2660.96|2653.26|2659.92|2652.22|2660.96|2653.26|2659.92|2652.22|33
1645359820000|2022-02-20 12:23:40|2659.93|2652.23|2660.11|2652.41|2660.31|2652.61|2659.9|2652.2|25
1645359830000|2022-02-20 12:23:50|2660.12|2652.42|2659.7|2652|2660.12|2652.42|2659.64|2651.94|32
1645359840000|2022-02-20 12:24:00|2659.73|2652.03|2659.76|2652.06|2660.9|2653.2|2659.67|2651.97|35
1645359850000|2022-02-20 12:24:10|2659.69|2651.99|2659.84|2652.14|2659.89|2652.19|2659.67|2651.97|28
1645359860000|2022-02-20 12:24:20|2659.86|2652.16|2658.06|2650.36|2659.86|2652.16|2657.78|2650.08|36
1645359870000|2022-02-20 12:24:30|2658.12|2650.42|2658.52|2650.82|2658.52|2650.82|2658.05|2650.35|35
1645359880000|2022-02-20 12:24:40|2658.53|2650.83|2658.78|2651.08|2659.83|2652.13|2658.53|2650.83|35
1645359890000|2022-02-20 12:24:50|2658.79|2651.09|2657.7|2650|2658.79|2651.09|2657.7|2650|28
1645359900000|2022-02-20 12:25:00|2657.69|2649.99|2656.16|2648.46|2657.73|2650.03|2656.16|2648.46|34
1645359910000|2022-02-20 12:25:10|2656.12|2648.42|2655.99|2648.29|2656.3|2648.6|2655.26|2647.56|36
1645359920000|2022-02-20 12:25:20|2655.85|2648.15|2655.91|2648.21|2655.97|2648.27|2654.51|2646.81|33
1645359930000|2022-02-20 12:25:30|2655.92|2648.22|2654.75|2647.05|2655.92|2648.22|2654.75|2647.05|31
1645359940000|2022-02-20 12:25:40|2654.97|2647.27|2654.97|2647.27|2655.01|2647.31|2654.67|2646.97|34
1645359950000|2022-02-20 12:25:50|2654.99|2647.29|2654.55|2646.85|2656.18|2648.48|2654.55|2646.85|30
1645359960000|2022-02-20 12:26:00|2654.52|2646.82|2654.08|2646.38|2654.58|2646.88|2653.67|2645.97|37
1645359970000|2022-02-20 12:26:10|2654.09|2646.39|2652.9|2645.2|2654.1|2646.4|2652.11|2644.41|38
1645359980000|2022-02-20 12:26:20|2652.85|2645.15|2652.21|2644.51|2652.87|2645.17|2652.04|2644.34|39
1645359990000|2022-02-20 12:26:30|2652.07|2644.37|2651.89|2644.19|2652.47|2644.77|2651.03|2643.33|38
1645360000000|2022-02-20 12:26:40|2651.19|2643.49|2649.54|2641.84|2651.25|2643.55|2649.27|2641.57|33
1645360010000|2022-02-20 12:26:50|2649.56|2641.86|2650.3|2642.6|2650.38|2642.68|2649.54|2641.84|39
1645360020000|2022-02-20 12:27:00|2650.41|2642.71|2648.89|2641.19|2650.86|2643.16|2648.85|2641.15|38
1645360030000|2022-02-20 12:27:10|2648.91|2641.21|2648.03|2640.33|2648.91|2641.21|2647.61|2639.91|37
1645360040000|2022-02-20 12:27:20|2648.04|2640.34|2647.48|2639.78|2648.04|2640.34|2646.58|2638.88|35
1645360050000|2022-02-20 12:27:30|2647.71|2640.01|2646.77|2639.07|2648.32|2640.62|2646.77|2639.07|36
1645360060000|2022-02-20 12:27:40|2646.86|2639.16|2646.51|2638.81|2647.29|2639.59|2646.19|2638.49|27
1645360070000|2022-02-20 12:27:50|2646.65|2638.95|2647.4|2639.7|2647.47|2639.77|2645.74|2638.04|37
1645360080000|2022-02-20 12:28:00|2647.41|2639.71|2648.43|2640.73|2648.43|2640.73|2646.93|2639.23|36
1645360090000|2022-02-20 12:28:10|2648.36|2640.66|2647.07|2639.37|2648.67|2640.97|2647.07|2639.37|33
1645360100000|2022-02-20 12:28:20|2647.11|2639.41|2645.91|2638.21|2647.19|2639.49|2645.81|2638.11|31
1645360110000|2022-02-20 12:28:30|2645.95|2638.25|2645.71|2638.01|2646.15|2638.45|2645.11|2637.41|31
1645360120000|2022-02-20 12:28:40|2645.69|2637.99|2645.35|2637.65|2645.72|2638.02|2645.23|2637.53|34
1645360130000|2022-02-20 12:28:50|2645.39|2637.69|2644.96|2637.26|2645.4|2637.7|2644.96|2637.26|33
1645360140000|2022-02-20 12:29:00|2644.95|2637.25|2645.05|2637.35|2645.29|2637.59|2644.73|2637.03|30
1645360150000|2022-02-20 12:29:10|2645.07|2637.37|2645.97|2638.27|2645.97|2638.27|2645.06|2637.36|25
1645360160000|2022-02-20 12:29:20|2645.93|2638.23|2644.21|2636.51|2646|2638.3|2644.2|2636.5|32
1645360170000|2022-02-20 12:29:30|2644.28|2636.58|2644.27|2636.57|2644.68|2636.98|2644.2|2636.5|30
1645360180000|2022-02-20 12:29:40|2644.22|2636.52|2644.98|2637.28|2644.99|2637.29|2644.22|2636.52|29
1645360190000|2022-02-20 12:29:50|2644.99|2637.29|2645.13|2637.43|2645.17|2637.47|2644.8|2637.1|35
1645360200000|2022-02-20 12:30:00|2645.17|2637.47|2644.93|2637.23|2645.17|2637.47|2644.83|2637.13|28
1645360210000|2022-02-20 12:30:10|2644.94|2637.24|2646.19|2638.49|2646.19|2638.49|2644.94|2637.24|31
1645360220000|2022-02-20 12:30:20|2646.18|2638.48|2647.25|2639.55|2647.87|2640.17|2646.18|2638.48|34
1645360230000|2022-02-20 12:30:30|2647.16|2639.46|2646.41|2638.71|2647.73|2640.03|2646.41|2638.71|34
1645360240000|2022-02-20 12:30:40|2646.42|2638.72|2646.28|2638.58|2646.61|2638.91|2646.18|2638.48|32
1645360250000|2022-02-20 12:30:50|2646.27|2638.57|2645.62|2637.92|2646.38|2638.68|2645.62|2637.92|29
1645360260000|2022-02-20 12:31:00|2645.57|2637.87|2644.37|2636.67|2645.65|2637.95|2644.33|2636.63|36
1645360270000|2022-02-20 12:31:10|2644.39|2636.69|2644.28|2636.58|2644.62|2636.92|2643.8|2636.1|37
1645360280000|2022-02-20 12:31:20|2644.27|2636.57|2643.83|2636.13|2644.27|2636.57|2643.54|2635.84|29
1645360290000|2022-02-20 12:31:30|2644.06|2636.36|2644.24|2636.54|2644.37|2636.67|2643.86|2636.16|33
1645360300000|2022-02-20 12:31:40|2644.23|2636.53|2644.13|2636.43|2644.23|2636.53|2644.04|2636.34|29
1645360310000|2022-02-20 12:31:50|2644.21|2636.51|2643.99|2636.29|2644.24|2636.54|2643.95|2636.25|25
1645360320000|2022-02-20 12:32:00|2644|2636.3|2644.23|2636.53|2644.23|2636.53|2643.96|2636.26|26
1645360330000|2022-02-20 12:32:10|2644.42|2636.72|2644.25|2636.55|2644.76|2637.06|2644.19|2636.49|34
1645360340000|2022-02-20 12:32:20|2644.28|2636.58|2644.43|2636.73|2644.68|2636.98|2644.27|2636.57|31
1645360350000|2022-02-20 12:32:30|2644.45|2636.75|2645.36|2637.66|2645.48|2637.78|2644.44|2636.74|20
1645360360000|2022-02-20 12:32:40|2645.38|2637.68|2644.29|2636.59|2645.41|2637.71|2644.29|2636.59|19
1645360370000|2022-02-20 12:32:50|2644.28|2636.58|2644.94|2637.24|2645.16|2637.46|2644.25|2636.55|30
1645360380000|2022-02-20 12:33:00|2644.93|2637.23|2645.12|2637.42|2645.12|2637.42|2644.75|2637.05|31
1645360390000|2022-02-20 12:33:10|2645.14|2637.44|2646.93|2639.23|2646.96|2639.26|2645.03|2637.33|29
1645360400000|2022-02-20 12:33:20|2646.92|2639.22|2645.58|2637.88|2646.92|2639.22|2645.58|2637.88|35
1645360410000|2022-02-20 12:33:30|2645.42|2637.72|2644.41|2636.71|2645.42|2637.72|2644.41|2636.71|32
1645360420000|2022-02-20 12:33:40|2644.38|2636.68|2644.07|2636.37|2644.48|2636.78|2643.92|2636.22|31
1645360430000|2022-02-20 12:33:50|2644.19|2636.49|2644.12|2636.42|2644.33|2636.63|2644.12|2636.42|31
1645360440000|2022-02-20 12:34:00|2644.14|2636.44|2643.15|2635.45|2644.14|2636.44|2643.05|2635.35|35
1645360450000|2022-02-20 12:34:10|2643.12|2635.42|2639.76|2632.06|2643.16|2635.46|2638.24|2630.54|35
1645360460000|2022-02-20 12:34:20|2639.89|2632.19|2640.5|2632.8|2641.77|2634.07|2639.89|2632.19|38
1645360470000|2022-02-20 12:34:30|2640.49|2632.79|2640.32|2632.62|2640.54|2632.84|2639.98|2632.28|31
1645360480000|2022-02-20 12:34:40|2640.37|2632.67|2639.72|2632.02|2640.69|2632.99|2639.72|2632.02|27
1645360490000|2022-02-20 12:34:50|2639.67|2631.97|2639.16|2631.46|2639.82|2632.12|2638.17|2630.47|39
1645360500000|2022-02-20 12:35:00|2639.07|2631.37|2640.79|2633.09|2640.79|2633.09|2638.58|2630.88|37
1645360510000|2022-02-20 12:35:10|2640.78|2633.08|2640.4|2632.7|2642.1|2634.4|2640.4|2632.7|34
1645360520000|2022-02-20 12:35:20|2640.31|2632.61|2640.85|2633.15|2640.85|2633.15|2639.57|2631.87|35
1645360530000|2022-02-20 12:35:30|2640.89|2633.19|2641.25|2633.55|2642.38|2634.68|2640.89|2633.19|34
1645360540000|2022-02-20 12:35:40|2641.22|2633.52|2641.27|2633.57|2641.29|2633.59|2640.88|2633.18|34
1645360550000|2022-02-20 12:35:50|2641.26|2633.56|2640.64|2632.94|2641.57|2633.87|2640.64|2632.94|31
1645360560000|2022-02-20 12:36:00|2640.53|2632.83|2641.13|2633.43|2641.23|2633.53|2640.49|2632.79|31
1645360570000|2022-02-20 12:36:10|2641.12|2633.42|2641.4|2633.7|2641.81|2634.11|2641.12|2633.42|25
1645360580000|2022-02-20 12:36:20|2641.36|2633.66|2640.43|2632.73|2641.36|2633.66|2640.26|2632.56|37
1645360590000|2022-02-20 12:36:30|2640.41|2632.71|2640.39|2632.69|2640.47|2632.77|2639.96|2632.26|27
1645360600000|2022-02-20 12:36:40|2640.43|2632.73|2640.38|2632.68|2640.63|2632.93|2640.33|2632.63|25
1645360610000|2022-02-20 12:36:50|2640.43|2632.73|2640.42|2632.72|2640.54|2632.84|2640.3|2632.6|31
1645360620000|2022-02-20 12:37:00|2640.53|2632.83|2641.32|2633.62|2641.32|2633.62|2640.53|2632.83|23
1645360630000|2022-02-20 12:37:10|2641.31|2633.61|2641.21|2633.51|2641.53|2633.83|2640.69|2632.99|37
1645360640000|2022-02-20 12:37:20|2641.2|2633.5|2640.77|2633.07|2641.2|2633.5|2640.68|2632.98|22
1645360650000|2022-02-20 12:37:30|2640.73|2633.03|2640.82|2633.12|2640.94|2633.24|2640.7|2633|26
1645360660000|2022-02-20 12:37:40|2640.79|2633.09|2641.32|2633.62|2641.33|2633.63|2640.71|2633.01|19
1645360670000|2022-02-20 12:37:50|2641.6|2633.9|2642.21|2634.51|2642.22|2634.52|2641.6|2633.9|26
1645360680000|2022-02-20 12:38:00|2642.26|2634.56|2642.16|2634.46|2642.26|2634.56|2642.07|2634.37|16
1645360690000|2022-02-20 12:38:10|2642.17|2634.47|2642.34|2634.64|2642.34|2634.64|2642.17|2634.47|23
1645360700000|2022-02-20 12:38:20|2642.35|2634.65|2641.75|2634.05|2642.46|2634.76|2641.74|2634.04|22
1645360710000|2022-02-20 12:38:30|2641.74|2634.04|2641.01|2633.31|2641.75|2634.05|2640.99|2633.29|28
1645360720000|2022-02-20 12:38:40|2640.9|2633.2|2640.41|2632.71|2640.9|2633.2|2640.25|2632.55|30
1645360730000|2022-02-20 12:38:50|2640.43|2632.73|2639.4|2631.7|2640.58|2632.88|2639.18|2631.48|30
1645360740000|2022-02-20 12:39:00|2639.46|2631.76|2640.2|2632.5|2640.2|2632.5|2639.46|2631.76|33
1645360750000|2022-02-20 12:39:10|2640.21|2632.51|2640.26|2632.56|2640.4|2632.7|2640.11|2632.41|30
1645360760000|2022-02-20 12:39:20|2640.28|2632.58|2640.56|2632.86|2640.56|2632.86|2640.28|2632.58|28
1645360770000|2022-02-20 12:39:30|2640.63|2632.93|2640.78|2633.08|2641|2633.3|2640.63|2632.93|31
1645360780000|2022-02-20 12:39:40|2640.7|2633|2641.38|2633.68|2641.38|2633.68|2640.7|2633|36
1645360790000|2022-02-20 12:39:50|2641.39|2633.69|2641.47|2633.77|2641.59|2633.89|2641.13|2633.43|13
1645360800000|2022-02-20 12:40:00|2641.53|2633.83|2640.82|2633.12|2641.97|2634.27|2640.81|2633.11|29
1645360810000|2022-02-20 12:40:10|2640.84|2633.14|2640.59|2632.89|2641.06|2633.36|2640.39|2632.69|35
1645360820000|2022-02-20 12:40:20|2640.66|2632.96|2641.53|2633.83|2641.92|2634.22|2640.63|2632.93|36
1645360830000|2022-02-20 12:40:30|2641.55|2633.85|2641.49|2633.79|2641.65|2633.95|2641.43|2633.73|29
1645360840000|2022-02-20 12:40:40|2641.46|2633.76|2641.69|2633.99|2641.74|2634.04|2641.43|2633.73|27
1645360850000|2022-02-20 12:40:50|2641.68|2633.98|2641.76|2634.06|2642.03|2634.33|2641.56|2633.86|17
1645360860000|2022-02-20 12:41:00|2641.77|2634.07|2641.84|2634.14|2641.89|2634.19|2641.71|2634.01|18
1645360870000|2022-02-20 12:41:10|2641.83|2634.13|2643.21|2635.51|2643.21|2635.51|2641.82|2634.12|20
1645360880000|2022-02-20 12:41:20|2643.25|2635.55|2644.68|2636.98|2644.68|2636.98|2643.25|2635.55|29
1645360890000|2022-02-20 12:41:30|2644.71|2637.01|2645.95|2638.25|2646.17|2638.47|2644.71|2637.01|38
1645360900000|2022-02-20 12:41:40|2646.03|2638.33|2646.54|2638.84|2646.56|2638.86|2646.03|2638.33|20
1645360910000|2022-02-20 12:41:50|2646.48|2638.78|2645.36|2637.66|2646.55|2638.85|2645.34|2637.64|26
1645360920000|2022-02-20 12:42:00|2645.48|2637.78|2645.47|2637.77|2645.58|2637.88|2645.03|2637.33|31
1645360930000|2022-02-20 12:42:10|2645.45|2637.75|2645.49|2637.79|2645.49|2637.79|2645.38|2637.68|21
1645360940000|2022-02-20 12:42:20|2645.51|2637.81|2645.9|2638.2|2646.25|2638.55|2645.48|2637.78|29
1645360950000|2022-02-20 12:42:30|2645.92|2638.22|2646.23|2638.53|2646.23|2638.53|2645.85|2638.15|31
1645360960000|2022-02-20 12:42:40|2646.25|2638.55|2646.37|2638.67|2646.39|2638.69|2646.01|2638.31|24
1645360970000|2022-02-20 12:42:50|2646.3|2638.6|2646.44|2638.74|2647.38|2639.68|2646.3|2638.6|24
1645360980000|2022-02-20 12:43:00|2646.53|2638.83|2646.29|2638.59|2646.53|2638.83|2646.23|2638.53|25
1645360990000|2022-02-20 12:43:10|2646.27|2638.57|2645.5|2637.8|2646.27|2638.57|2645.49|2637.79|17
1645361000000|2022-02-20 12:43:20|2645.49|2637.79|2643.9|2636.2|2645.95|2638.25|2643.76|2636.06|27
1645361010000|2022-02-20 12:43:30|2643.91|2636.21|2644.87|2637.17|2644.89|2637.19|2643.88|2636.18|26
1645361020000|2022-02-20 12:43:40|2644.89|2637.19|2644.68|2636.98|2644.95|2637.25|2644.61|2636.91|28
1645361030000|2022-02-20 12:43:50|2644.67|2636.97|2644.81|2637.11|2644.83|2637.13|2644.67|2636.97|20
1645361040000|2022-02-20 12:44:00|2644.85|2637.15|2644.82|2637.12|2644.86|2637.16|2644.71|2637.01|16
1645361050000|2022-02-20 12:44:10|2644.83|2637.13|2644.83|2637.13|2644.89|2637.19|2644.65|2636.95|31
1645361060000|2022-02-20 12:44:20|2644.85|2637.15|2645.21|2637.51|2645.25|2637.55|2644.79|2637.09|14
1645361070000|2022-02-20 12:44:30|2645.15|2637.45|2645.12|2637.42|2645.45|2637.75|2645.1|2637.4|32
1645361080000|2022-02-20 12:44:40|2645.13|2637.43|2645.09|2637.39|2645.19|2637.49|2645.09|2637.39|15
1645361090000|2022-02-20 12:44:50|2645.1|2637.4|2644.3|2636.6|2645.17|2637.47|2644.26|2636.56|25
1645361100000|2022-02-20 12:45:00|2644.31|2636.61|2644.77|2637.07|2644.86|2637.16|2644.31|2636.61|27
1645361110000|2022-02-20 12:45:10|2644.76|2637.06|2644.35|2636.65|2644.76|2637.06|2643.7|2636|31
1645361120000|2022-02-20 12:45:20|2644.32|2636.62|2643.86|2636.16|2644.32|2636.62|2643.86|2636.16|11
1645361130000|2022-02-20 12:45:30|2643.93|2636.23|2643.16|2635.46|2643.95|2636.25|2643.16|2635.46|28
1645361140000|2022-02-20 12:45:40|2643.13|2635.43|2642.7|2635|2643.15|2635.45|2642.53|2634.83|33
1645361150000|2022-02-20 12:45:50|2643.12|2635.42|2642.48|2634.78|2643.12|2635.42|2642.48|2634.78|25
1645361160000|2022-02-20 12:46:00|2642.42|2634.72|2641.09|2633.39|2642.42|2634.72|2641.06|2633.36|32
1645361170000|2022-02-20 12:46:10|2641.06|2633.36|2640|2632.3|2641.1|2633.4|2639.9|2632.2|32
1645361180000|2022-02-20 12:46:20|2640.03|2632.33|2640.58|2632.88|2640.59|2632.89|2639.99|2632.29|33
1645361190000|2022-02-20 12:46:30|2640.6|2632.9|2641.77|2634.07|2641.77|2634.07|2640.58|2632.88|28
1645361200000|2022-02-20 12:46:40|2641.81|2634.11|2642.36|2634.66|2642.43|2634.73|2641.62|2633.92|30
1645361210000|2022-02-20 12:46:50|2642.28|2634.58|2642.01|2634.31|2642.28|2634.58|2641.97|2634.27|25
1645361220000|2022-02-20 12:47:00|2642.02|2634.32|2642.29|2634.59|2642.3|2634.6|2641.99|2634.29|31
1645361230000|2022-02-20 12:47:10|2642.35|2634.65|2642.06|2634.36|2642.47|2634.77|2642.06|2634.36|24
1645361240000|2022-02-20 12:47:20|2642.07|2634.37|2641.42|2633.72|2642.49|2634.79|2641.23|2633.53|25
1645361250000|2022-02-20 12:47:30|2641.45|2633.75|2640.5|2632.8|2641.45|2633.75|2640.5|2632.8|29
1645361260000|2022-02-20 12:47:40|2640.35|2632.65|2640.47|2632.77|2640.5|2632.8|2640.16|2632.46|37
1645361270000|2022-02-20 12:47:50|2640.49|2632.79|2640.14|2632.44|2640.62|2632.92|2639.99|2632.29|37
1645361280000|2022-02-20 12:48:00|2640.17|2632.47|2640.72|2633.02|2640.72|2633.02|2640.17|2632.47|21
1645361290000|2022-02-20 12:48:10|2640.7|2633|2640.65|2632.95|2640.79|2633.09|2640.54|2632.84|30
1645361300000|2022-02-20 12:48:20|2640.71|2633.01|2640.51|2632.81|2641.16|2633.46|2640.51|2632.81|31
1645361310000|2022-02-20 12:48:30|2640.27|2632.57|2638.79|2631.09|2640.27|2632.57|2638.78|2631.08|35
1645361320000|2022-02-20 12:48:40|2638.81|2631.11|2637.96|2630.26|2638.89|2631.19|2637.45|2629.75|36
1645361330000|2022-02-20 12:48:50|2637.94|2630.24|2637.92|2630.22|2637.96|2630.26|2637.68|2629.98|38
1645361340000|2022-02-20 12:49:00|2637.79|2630.09|2635.01|2627.31|2637.79|2630.09|2634.3|2626.6|38
1645361350000|2022-02-20 12:49:10|2635.12|2627.42|2635.06|2627.36|2635.31|2627.61|2634.86|2627.16|36
1645361360000|2022-02-20 12:49:20|2634.93|2627.23|2635.83|2628.13|2635.83|2628.13|2634.89|2627.19|34
1645361370000|2022-02-20 12:49:30|2635.82|2628.12|2636.53|2628.83|2636.53|2628.83|2635.82|2628.12|36
1645361380000|2022-02-20 12:49:40|2636.54|2628.84|2638.23|2630.53|2638.84|2631.14|2635.74|2628.04|35
1645361390000|2022-02-20 12:49:50|2638.24|2630.54|2638.38|2630.68|2638.63|2630.93|2638.02|2630.32|34
1645361400000|2022-02-20 12:50:00|2638.4|2630.7|2638.26|2630.56|2638.41|2630.71|2638.19|2630.49|21
1645361410000|2022-02-20 12:50:10|2638.25|2630.55|2636.66|2628.96|2638.86|2631.16|2636.66|2628.96|33
1645361420000|2022-02-20 12:50:20|2636.45|2628.75|2634.63|2626.93|2636.5|2628.8|2634.62|2626.92|36
1645361430000|2022-02-20 12:50:30|2634.64|2626.94|2633.84|2626.14|2634.65|2626.95|2633.84|2626.14|26
1645361440000|2022-02-20 12:50:40|2633.78|2626.08|2632.05|2624.35|2633.78|2626.08|2632.05|2624.35|36
1645361450000|2022-02-20 12:50:50|2631.95|2624.25|2632.37|2624.67|2632.37|2624.67|2631.84|2624.14|27
1645361460000|2022-02-20 12:51:00|2632.34|2624.64|2633.24|2625.54|2633.38|2625.68|2632.34|2624.64|27
1645361470000|2022-02-20 12:51:10|2633.22|2625.52|2632.94|2625.24|2633.22|2625.52|2632.88|2625.18|27
1645361480000|2022-02-20 12:51:20|2632.93|2625.23|2633.32|2625.62|2633.32|2625.62|2632.9|2625.2|26
1645361490000|2022-02-20 12:51:30|2633.39|2625.69|2632.94|2625.24|2633.44|2625.74|2632.94|2625.24|24
1645361500000|2022-02-20 12:51:40|2632.95|2625.25|2632.57|2624.87|2632.98|2625.28|2632.57|2624.87|32
1645361510000|2022-02-20 12:51:50|2632.56|2624.86|2632.77|2625.07|2632.77|2625.07|2632.47|2624.77|23
1645361520000|2022-02-20 12:52:00|2632.71|2625.01|2633.02|2625.32|2633.07|2625.37|2632.64|2624.94|31
1645361530000|2022-02-20 12:52:10|2632.98|2625.28|2635.55|2627.85|2635.55|2627.85|2632.98|2625.28|30
1645361540000|2022-02-20 12:52:20|2635.48|2627.78|2632.88|2625.18|2635.48|2627.78|2632.81|2625.11|30
1645361550000|2022-02-20 12:52:30|2632.92|2625.22|2632.86|2625.16|2632.95|2625.25|2632.84|2625.14|31
1645361560000|2022-02-20 12:52:40|2632.94|2625.24|2633.03|2625.33|2633.21|2625.51|2632.94|2625.24|27
1645361570000|2022-02-20 12:52:50|2633.02|2625.32|2633.78|2626.08|2633.82|2626.12|2633.02|2625.32|25
1645361580000|2022-02-20 12:53:00|2633.47|2625.77|2633.33|2625.63|2633.53|2625.83|2632.98|2625.28|32
1645361590000|2022-02-20 12:53:10|2633.34|2625.64|2633.25|2625.55|2633.42|2625.72|2633.06|2625.36|32
1645361600000|2022-02-20 12:53:20|2633.24|2625.54|2633.13|2625.43|2633.24|2625.54|2633.02|2625.32|27
1645361610000|2022-02-20 12:53:30|2633.15|2625.45|2633.21|2625.51|2633.45|2625.75|2633.13|2625.43|31
1645361620000|2022-02-20 12:53:40|2633.25|2625.55|2632.48|2624.78|2633.25|2625.55|2632.48|2624.78|22
1645361630000|2022-02-20 12:53:50|2632.53|2624.83|2632.16|2624.46|2632.53|2624.83|2632.03|2624.33|26
1645361640000|2022-02-20 12:54:00|2632.19|2624.49|2632.5|2624.8|2632.6|2624.9|2632.19|2624.49|28
1645361650000|2022-02-20 12:54:10|2632.45|2624.75|2631.06|2623.36|2632.48|2624.78|2630.51|2622.81|32
1645361660000|2022-02-20 12:54:20|2630.93|2623.23|2630.34|2622.64|2631.04|2623.34|2629.99|2622.29|31
1645361670000|2022-02-20 12:54:30|2630.28|2622.58|2630.24|2622.54|2630.38|2622.68|2630.1|2622.4|26
1645361680000|2022-02-20 12:54:40|2630.26|2622.56|2629.65|2621.95|2630.3|2622.6|2629.58|2621.88|35
1645361690000|2022-02-20 12:54:50|2629.84|2622.14|2630|2622.3|2630|2622.3|2629.53|2621.83|36
1645361700000|2022-02-20 12:55:00|2629.8|2622.1|2630.8|2623.1|2630.8|2623.1|2629.8|2622.1|35
1645361710000|2022-02-20 12:55:10|2630.88|2623.18|2631.67|2623.97|2631.94|2624.24|2630.86|2623.16|34
1645361720000|2022-02-20 12:55:20|2631.62|2623.92|2631.86|2624.16|2631.94|2624.24|2631.62|2623.92|22
1645361730000|2022-02-20 12:55:30|2631.87|2624.17|2631.38|2623.68|2631.87|2624.17|2631.38|2623.68|22
1645361740000|2022-02-20 12:55:40|2631.4|2623.7|2631.72|2624.02|2631.8|2624.1|2631.4|2623.7|21
1645361750000|2022-02-20 12:55:50|2631.7|2624|2631.57|2623.87|2631.72|2624.02|2631.44|2623.74|20
1645361760000|2022-02-20 12:56:00|2631.6|2623.9|2630.69|2622.99|2631.77|2624.07|2630.51|2622.81|30
1645361770000|2022-02-20 12:56:10|2630.76|2623.06|2631.05|2623.35|2631.05|2623.35|2630.64|2622.94|36
1645361780000|2022-02-20 12:56:20|2631.09|2623.39|2631.71|2624.01|2631.72|2624.02|2631.01|2623.31|34
1645361790000|2022-02-20 12:56:30|2631.7|2624|2631.91|2624.21|2632.12|2624.42|2631.52|2623.82|19
1645361800000|2022-02-20 12:56:40|2631.9|2624.2|2632.19|2624.49|2632.53|2624.83|2631.9|2624.2|34
1645361810000|2022-02-20 12:56:50|2632.31|2624.61|2631.05|2623.35|2632.47|2624.77|2631.05|2623.35|29
1645361820000|2022-02-20 12:57:00|2631.02|2623.32|2632.02|2624.32|2632.03|2624.33|2630.84|2623.14|34
1645361830000|2022-02-20 12:57:10|2632.1|2624.4|2631.15|2623.45|2632.25|2624.55|2630.87|2623.17|33
1645361840000|2022-02-20 12:57:20|2631.2|2623.5|2630.86|2623.16|2632.24|2624.54|2630.86|2623.16|32
1645361850000|2022-02-20 12:57:30|2630.84|2623.14|2631.28|2623.58|2631.29|2623.59|2630.84|2623.14|27
1645361860000|2022-02-20 12:57:40|2631.29|2623.59|2631.02|2623.32|2631.37|2623.67|2630.95|2623.25|32
1645361870000|2022-02-20 12:57:50|2631.07|2623.37|2631.38|2623.68|2631.43|2623.73|2631.07|2623.37|29
1645361880000|2022-02-20 12:58:00|2631.25|2623.55|2631.7|2624|2631.76|2624.06|2631.25|2623.55|26
1645361890000|2022-02-20 12:58:10|2631.76|2624.06|2632.23|2624.53|2632.26|2624.56|2631.68|2623.98|27
1645361900000|2022-02-20 12:58:20|2632.22|2624.52|2632.34|2624.64|2632.34|2624.64|2632.01|2624.31|32
1645361910000|2022-02-20 12:58:30|2632.26|2624.56|2630.17|2622.47|2632.26|2624.56|2630.16|2622.46|33
1645361920000|2022-02-20 12:58:40|2630.28|2622.58|2630.46|2622.76|2630.51|2622.81|2630.24|2622.54|33
1645361930000|2022-02-20 12:58:50|2630.34|2622.64|2628.34|2620.64|2630.34|2622.64|2628.24|2620.54|30
1645361940000|2022-02-20 12:59:00|2628.37|2620.67|2628.2|2620.5|2628.38|2620.68|2628.09|2620.39|27
1645361950000|2022-02-20 12:59:10|2628.16|2620.46|2627.24|2619.54|2628.16|2620.46|2626.73|2619.03|38
1645361960000|2022-02-20 12:59:20|2627.28|2619.58|2627.44|2619.74|2627.54|2619.84|2627.27|2619.57|29
1645361970000|2022-02-20 12:59:30|2627.43|2619.73|2627.5|2619.8|2627.51|2619.81|2627.29|2619.59|21
1645361980000|2022-02-20 12:59:40|2627.55|2619.85|2628.04|2620.34|2628.04|2620.34|2627.55|2619.85|27
1645361990000|2022-02-20 12:59:50|2628.21|2620.51|2629.55|2621.85|2629.56|2621.86|2628.21|2620.51|28
1645362000000|2022-02-20 13:00:00|2629.61|2621.91|2630.45|2622.75|2630.46|2622.76|2629.61|2621.91|36
1645362010000|2022-02-20 13:00:10|2630.53|2622.83|2630.93|2623.23|2630.93|2623.23|2630.45|2622.75|29
1645362020000|2022-02-20 13:00:20|2630.95|2623.25|2631.59|2623.89|2631.7|2624|2630.95|2623.25|27
1645362030000|2022-02-20 13:00:30|2631.6|2623.9|2631.88|2624.18|2633.18|2625.48|2631.56|2623.86|34
1645362040000|2022-02-20 13:00:40|2631.86|2624.16|2632.2|2624.5|2632.32|2624.62|2631.86|2624.16|31
1645362050000|2022-02-20 13:00:50|2632.22|2624.52|2633.16|2625.46|2633.26|2625.56|2632.19|2624.49|33
1645362060000|2022-02-20 13:01:00|2633.15|2625.45|2633.04|2625.34|2633.58|2625.88|2632.97|2625.27|30
1645362070000|2022-02-20 13:01:10|2633.02|2625.32|2634.52|2626.82|2634.52|2626.82|2633.02|2625.32|33
1645362080000|2022-02-20 13:01:20|2634.56|2626.86|2633.72|2626.02|2634.77|2627.07|2633.35|2625.65|35
1645362090000|2022-02-20 13:01:30|2633.69|2625.99|2633.79|2626.09|2633.84|2626.14|2633.66|2625.96|30
1645362100000|2022-02-20 13:01:40|2633.73|2626.03|2631.5|2623.8|2633.73|2626.03|2631.3|2623.6|39
1645362110000|2022-02-20 13:01:50|2631.46|2623.76|2631.67|2623.97|2632.01|2624.31|2631.32|2623.62|34
1645362120000|2022-02-20 13:02:00|2631.77|2624.07|2631.86|2624.16|2632.04|2624.34|2631.77|2624.07|31
1645362130000|2022-02-20 13:02:10|2631.3|2623.6|2628.93|2621.23|2631.3|2623.6|2628.34|2620.64|34
1645362140000|2022-02-20 13:02:20|2629.04|2621.34|2627.47|2619.77|2629.04|2621.34|2627.47|2619.77|37
1645362150000|2022-02-20 13:02:30|2627.4|2619.7|2626.93|2619.23|2627.4|2619.7|2626.79|2619.09|30
1645362160000|2022-02-20 13:02:40|2626.9|2619.2|2625.54|2617.84|2626.94|2619.24|2625.49|2617.79|36
1645362170000|2022-02-20 13:02:50|2625.49|2617.79|2625.14|2617.44|2625.49|2617.79|2624.88|2617.18|32
1645362180000|2022-02-20 13:03:00|2625.16|2617.46|2627.22|2619.52|2627.27|2619.57|2624.84|2617.14|34
1645362190000|2022-02-20 13:03:10|2627.23|2619.53|2628.24|2620.54|2629.09|2621.39|2627.23|2619.53|35
1645362200000|2022-02-20 13:03:20|2628.08|2620.38|2628.31|2620.61|2628.34|2620.64|2627.2|2619.5|32
1645362210000|2022-02-20 13:03:30|2628.35|2620.65|2628.33|2620.63|2628.55|2620.85|2628.15|2620.45|36
1645362220000|2022-02-20 13:03:40|2628.36|2620.66|2629.98|2622.28|2630.09|2622.39|2628.35|2620.65|30
1645362230000|2022-02-20 13:03:50|2630.04|2622.34|2630.28|2622.58|2630.41|2622.71|2629.97|2622.27|30
1645362240000|2022-02-20 13:04:00|2630.24|2622.54|2632.26|2624.56|2632.26|2624.56|2630.24|2622.54|34
1645362250000|2022-02-20 13:04:10|2632.5|2624.8|2632.35|2624.65|2632.6|2624.9|2632.13|2624.43|31
1645362260000|2022-02-20 13:04:20|2632.3|2624.6|2632.65|2624.95|2632.65|2624.95|2632.08|2624.38|30
1645362270000|2022-02-20 13:04:30|2632.68|2624.98|2632.9|2625.2|2632.9|2625.2|2632.54|2624.84|23
1645362280000|2022-02-20 13:04:40|2632.84|2625.14|2631.65|2623.95|2632.84|2625.14|2631.65|2623.95|26
1645362290000|2022-02-20 13:04:50|2631.63|2623.93|2631.53|2623.83|2632.42|2624.72|2631.53|2623.83|30
1645362300000|2022-02-20 13:05:00|2631.54|2623.84|2632.5|2624.8|2632.55|2624.85|2631.54|2623.84|29
1645362310000|2022-02-20 13:05:10|2632.52|2624.82|2632.84|2625.14|2632.95|2625.25|2632.37|2624.67|33
1645362320000|2022-02-20 13:05:20|2632.82|2625.12|2634.19|2626.49|2634.27|2626.57|2632.81|2625.11|30
1645362330000|2022-02-20 13:05:30|2634.2|2626.5|2633.8|2626.1|2634.51|2626.81|2633.64|2625.94|29
1645362340000|2022-02-20 13:05:40|2633.79|2626.09|2633.4|2625.7|2633.79|2626.09|2633.17|2625.47|34
1645362350000|2022-02-20 13:05:50|2633.43|2625.73|2633.74|2626.04|2633.77|2626.07|2633.38|2625.68|34
1645362360000|2022-02-20 13:06:00|2633.71|2626.01|2632.63|2624.93|2633.82|2626.12|2632.35|2624.65|34
1645362370000|2022-02-20 13:06:10|2632.65|2624.95|2631.59|2623.89|2633.19|2625.49|2631.59|2623.89|32
1645362380000|2022-02-20 13:06:20|2631.45|2623.75|2630.26|2622.56|2631.45|2623.75|2630.26|2622.56|33
1645362390000|2022-02-20 13:06:30|2630.13|2622.43|2629.11|2621.41|2630.13|2622.43|2629.07|2621.37|30
1645362400000|2022-02-20 13:06:40|2629.08|2621.38|2628.89|2621.19|2629.12|2621.42|2628.84|2621.14|33
1645362410000|2022-02-20 13:06:50|2628.9|2621.2|2629.67|2621.97|2629.97|2622.27|2628.85|2621.15|38
1645362420000|2022-02-20 13:07:00|2629.63|2621.93|2629.44|2621.74|2629.89|2622.19|2629.23|2621.53|36
1645362430000|2022-02-20 13:07:10|2629.46|2621.76|2629.59|2621.89|2629.59|2621.89|2629.39|2621.69|20
1645362440000|2022-02-20 13:07:20|2629.58|2621.88|2630.1|2622.4|2630.16|2622.46|2629.52|2621.82|28
1645362450000|2022-02-20 13:07:30|2630.11|2622.41|2630.36|2622.66|2630.41|2622.71|2630.09|2622.39|15
1645362460000|2022-02-20 13:07:40|2630.35|2622.65|2630.66|2622.96|2630.67|2622.97|2630.35|2622.65|4
1645362470000|2022-02-20 13:07:50|2630.65|2622.95|2631.39|2623.69|2631.58|2623.88|2630.65|2622.95|30
1645362480000|2022-02-20 13:08:00|2631.41|2623.71|2630.14|2622.44|2631.41|2623.71|2629.89|2622.19|28
1645362490000|2022-02-20 13:08:10|2630.25|2622.55|2629.79|2622.09|2630.41|2622.71|2629.79|2622.09|21
1645362500000|2022-02-20 13:08:20|2629.74|2622.04|2629.77|2622.07|2629.77|2622.07|2629.65|2621.95|19
1645362510000|2022-02-20 13:08:30|2629.73|2622.03|2629.9|2622.2|2629.92|2622.22|2629.61|2621.91|17
1645362520000|2022-02-20 13:08:40|2629.89|2622.19|2629.8|2622.1|2629.9|2622.2|2629.79|2622.09|11
1645362530000|2022-02-20 13:08:50|2629.81|2622.11|2629.74|2622.04|2629.88|2622.18|2629.71|2622.01|24
1645362540000|2022-02-20 13:09:00|2629.8|2622.1|2630.49|2622.79|2630.49|2622.79|2629.77|2622.07|14
1645362550000|2022-02-20 13:09:10|2630.46|2622.76|2630.17|2622.47|2630.46|2622.76|2630.05|2622.35|22
1645362560000|2022-02-20 13:09:20|2630.13|2622.43|2630.16|2622.46|2630.43|2622.73|2630.13|2622.43|29
1645362570000|2022-02-20 13:09:30|2630.29|2622.59|2630.46|2622.76|2630.6|2622.9|2630.25|2622.55|30
1645362580000|2022-02-20 13:09:40|2630.44|2622.74|2631.49|2623.79|2631.49|2623.79|2630.44|2622.74|25
1645362590000|2022-02-20 13:09:50|2631.57|2623.87|2631.31|2623.61|2631.73|2624.03|2631.31|2623.61|26
1645362600000|2022-02-20 13:10:00|2631.26|2623.56|2631.49|2623.79|2631.51|2623.81|2631.13|2623.43|29
1645362610000|2022-02-20 13:10:10|2631.5|2623.8|2630.99|2623.29|2631.5|2623.8|2630.97|2623.27|25
1645362620000|2022-02-20 13:10:20|2631|2623.3|2631.35|2623.65|2631.35|2623.65|2630.97|2623.27|33
1645362630000|2022-02-20 13:10:30|2631.42|2623.72|2632.18|2624.48|2632.31|2624.61|2631.42|2623.72|32
1645362640000|2022-02-20 13:10:40|2632.39|2624.69|2633.07|2625.37|2633.3|2625.6|2632.39|2624.69|27
1645362650000|2022-02-20 13:10:50|2633.01|2625.31|2633.3|2625.6|2633.31|2625.61|2632.86|2625.16|31
1645362660000|2022-02-20 13:11:00|2633.28|2625.58|2633.49|2625.79|2633.5|2625.8|2633|2625.3|32
1645362670000|2022-02-20 13:11:10|2633.53|2625.83|2632.9|2625.2|2633.53|2625.83|2632.33|2624.63|33
1645362680000|2022-02-20 13:11:20|2632.93|2625.23|2633.12|2625.42|2633.42|2625.72|2632.93|2625.23|21
1645362690000|2022-02-20 13:11:30|2633.21|2625.51|2633.28|2625.58|2633.37|2625.67|2633.19|2625.49|25
1645362700000|2022-02-20 13:11:40|2633.29|2625.59|2633.5|2625.8|2633.64|2625.94|2633.29|2625.59|24
1645362710000|2022-02-20 13:11:50|2633.48|2625.78|2633.55|2625.85|2633.68|2625.98|2633.48|2625.78|16
1645362720000|2022-02-20 13:12:00|2633.56|2625.86|2633.89|2626.19|2633.89|2626.19|2633.54|2625.84|24
1645362730000|2022-02-20 13:12:10|2633.87|2626.17|2633.35|2625.65|2634.14|2626.44|2633.27|2625.57|19
1645362740000|2022-02-20 13:12:20|2633.34|2625.64|2632.66|2624.96|2633.34|2625.64|2632.66|2624.96|26
1645362750000|2022-02-20 13:12:30|2632.68|2624.98|2631.64|2623.94|2632.68|2624.98|2631.57|2623.87|35
1645362760000|2022-02-20 13:12:40|2631.55|2623.85|2631.71|2624.01|2631.75|2624.05|2631.46|2623.76|24
1645362770000|2022-02-20 13:12:50|2631.7|2624|2631.82|2624.12|2631.87|2624.17|2631.68|2623.98|25
1645362780000|2022-02-20 13:13:00|2631.84|2624.14|2631.67|2623.97|2631.9|2624.2|2631.67|2623.97|19
1645362790000|2022-02-20 13:13:10|2631.65|2623.95|2632.31|2624.61|2632.53|2624.83|2631.64|2623.94|23
1645362800000|2022-02-20 13:13:20|2632.32|2624.62|2632.01|2624.31|2632.32|2624.62|2631.62|2623.92|28
1645362810000|2022-02-20 13:13:30|2631.99|2624.29|2632.49|2624.79|2632.49|2624.79|2631.94|2624.24|27
1645362820000|2022-02-20 13:13:40|2632.51|2624.81|2631.48|2623.78|2632.51|2624.81|2631.47|2623.77|35
1645362830000|2022-02-20 13:13:50|2631.46|2623.76|2631.81|2624.11|2631.85|2624.15|2631.33|2623.63|26
1645362840000|2022-02-20 13:14:00|2631.71|2624.01|2631.36|2623.66|2631.83|2624.13|2631.36|2623.66|30
1645362850000|2022-02-20 13:14:10|2631.09|2623.39|2630.71|2623.01|2631.2|2623.5|2630.61|2622.91|22
1645362860000|2022-02-20 13:14:20|2630.69|2622.99|2630.2|2622.5|2630.72|2623.02|2629.96|2622.26|32
1645362870000|2022-02-20 13:14:30|2630.22|2622.52|2630.28|2622.58|2630.57|2622.87|2630.16|2622.46|28
1645362880000|2022-02-20 13:14:40|2630.25|2622.55|2629.72|2622.02|2630.25|2622.55|2629.67|2621.97|30
1645362890000|2022-02-20 13:14:50|2629.76|2622.06|2630.05|2622.35|2630.05|2622.35|2629.3|2621.6|29
1645362900000|2022-02-20 13:15:00|2629.96|2622.26|2630.33|2622.63|2630.4|2622.7|2629.96|2622.26|19
1645362910000|2022-02-20 13:15:10|2630.37|2622.67|2630.5|2622.8|2630.77|2623.07|2630.28|2622.58|36
1645362920000|2022-02-20 13:15:20|2630.49|2622.79|2630.4|2622.7|2630.58|2622.88|2630.33|2622.63|30
1645362930000|2022-02-20 13:15:30|2630.39|2622.69|2630.29|2622.59|2630.39|2622.69|2629.76|2622.06|29
1645362940000|2022-02-20 13:15:40|2630.32|2622.62|2629.64|2621.94|2630.32|2622.62|2629.61|2621.91|27
1645362950000|2022-02-20 13:15:50|2629.63|2621.93|2629.77|2622.07|2629.87|2622.17|2629.63|2621.93|22
1645362960000|2022-02-20 13:16:00|2629.81|2622.11|2629.46|2621.76|2629.85|2622.15|2629.46|2621.76|26
1645362970000|2022-02-20 13:16:10|2629.26|2621.56|2629.83|2622.13|2630.37|2622.67|2629.11|2621.41|35
1645362980000|2022-02-20 13:16:20|2629.85|2622.15|2630.1|2622.4|2630.38|2622.68|2629.56|2621.86|32
1645362990000|2022-02-20 13:16:30|2630.06|2622.36|2629.59|2621.89|2630.12|2622.42|2629.59|2621.89|24
1645363000000|2022-02-20 13:16:40|2629.58|2621.88|2630.18|2622.48|2630.61|2622.91|2629.54|2621.84|36
1645363010000|2022-02-20 13:16:50|2630.17|2622.47|2632.1|2624.4|2632.1|2624.4|2630.13|2622.43|31
1645363020000|2022-02-20 13:17:00|2632.13|2624.43|2631.46|2623.76|2632.23|2624.53|2631.44|2623.74|31
1645363030000|2022-02-20 13:17:10|2631.59|2623.89|2632.98|2625.28|2633.15|2625.45|2631.59|2623.89|32
1645363040000|2022-02-20 13:17:20|2632.94|2625.24|2633.37|2625.67|2633.39|2625.69|2632.76|2625.06|34
1645363050000|2022-02-20 13:17:30|2633.52|2625.82|2634.11|2626.41|2634.25|2626.55|2633.52|2625.82|24
1645363060000|2022-02-20 13:17:40|2634.13|2626.43|2635.84|2628.14|2635.93|2628.23|2634.13|2626.43|36
1645363070000|2022-02-20 13:17:50|2635.87|2628.17|2636.2|2628.5|2636.2|2628.5|2635.87|2628.17|30
1645363080000|2022-02-20 13:18:00|2636.39|2628.69|2638.63|2630.93|2638.69|2630.99|2636.39|2628.69|33
1645363090000|2022-02-20 13:18:10|2638.55|2630.85|2640.37|2632.67|2640.53|2632.83|2638.55|2630.85|37
1645363100000|2022-02-20 13:18:20|2640.38|2632.68|2639.34|2631.64|2640.73|2633.03|2639.18|2631.48|37
1645363110000|2022-02-20 13:18:30|2639.19|2631.49|2638.99|2631.29|2639.19|2631.49|2638.88|2631.18|29
1645363120000|2022-02-20 13:18:40|2638.92|2631.22|2638.13|2630.43|2638.92|2631.22|2637.87|2630.17|34
1645363130000|2022-02-20 13:18:50|2638.12|2630.42|2638.23|2630.53|2638.56|2630.86|2638.09|2630.39|30
1645363140000|2022-02-20 13:19:00|2638.22|2630.52|2637.36|2629.66|2638.36|2630.66|2637.36|2629.66|33
1645363150000|2022-02-20 13:19:10|2637.41|2629.71|2636.74|2629.04|2637.43|2629.73|2636.74|2629.04|28
1645363160000|2022-02-20 13:19:20|2636.72|2629.02|2635.32|2627.62|2636.72|2629.02|2634.44|2626.74|39
1645363170000|2022-02-20 13:19:30|2635.34|2627.64|2635.27|2627.57|2635.41|2627.71|2635.03|2627.33|30
1645363180000|2022-02-20 13:19:40|2635.28|2627.58|2635.25|2627.55|2635.3|2627.6|2635.1|2627.4|22
1645363190000|2022-02-20 13:19:50|2635.24|2627.54|2635.33|2627.63|2635.45|2627.75|2635.24|2627.54|22
1645363200000|2022-02-20 13:20:00|2635.25|2627.55|2634.94|2627.24|2635.25|2627.55|2634.88|2627.18|27
1645363210000|2022-02-20 13:20:10|2634.91|2627.21|2634.8|2627.1|2634.91|2627.21|2634.24|2626.54|29
1645363220000|2022-02-20 13:20:20|2634.79|2627.09|2634.76|2627.06|2634.99|2627.29|2634.76|2627.06|19
1645363230000|2022-02-20 13:20:30|2634.74|2627.04|2635.03|2627.33|2635.03|2627.33|2634.58|2626.88|26
1645363240000|2022-02-20 13:20:40|2635.05|2627.35|2635.16|2627.46|2635.41|2627.71|2634.95|2627.25|28
1645363250000|2022-02-20 13:20:50|2635.15|2627.45|2634.98|2627.28|2635.15|2627.45|2634.98|2627.28|11
1645363260000|2022-02-20 13:21:00|2634.92|2627.22|2635.45|2627.75|2635.45|2627.75|2634.91|2627.21|26
1645363270000|2022-02-20 13:21:10|2635.46|2627.76|2635.63|2627.93|2635.65|2627.95|2635.37|2627.67|21
1645363280000|2022-02-20 13:21:20|2635.66|2627.96|2636.07|2628.37|2636.07|2628.37|2635.58|2627.88|19
1645363290000|2022-02-20 13:21:30|2636.3|2628.6|2637.73|2630.03|2637.73|2630.03|2636.3|2628.6|32
1645363300000|2022-02-20 13:21:40|2637.76|2630.06|2639.18|2631.48|2639.24|2631.54|2637.76|2630.06|28
1645363310000|2022-02-20 13:21:50|2639.22|2631.52|2639.1|2631.4|2639.55|2631.85|2638.66|2630.96|35
1645363320000|2022-02-20 13:22:00|2639.11|2631.41|2640.18|2632.48|2640.37|2632.67|2639.1|2631.4|34
1645363330000|2022-02-20 13:22:10|2640.23|2632.53|2641.25|2633.55|2641.35|2633.65|2639.81|2632.11|25
1645363340000|2022-02-20 13:22:20|2641.26|2633.56|2642.39|2634.69|2642.66|2634.96|2641.25|2633.55|33
1645363350000|2022-02-20 13:22:30|2642.41|2634.71|2639.41|2631.71|2642.41|2634.71|2639.14|2631.44|37
1645363360000|2022-02-20 13:22:40|2639.38|2631.68|2638.46|2630.76|2639.38|2631.68|2638.43|2630.73|33
1645363370000|2022-02-20 13:22:50|2638.37|2630.67|2637.38|2629.68|2638.51|2630.81|2637.38|2629.68|37
1645363380000|2022-02-20 13:23:00|2637.37|2629.67|2637.41|2629.71|2638.25|2630.55|2637.37|2629.67|33
1645363390000|2022-02-20 13:23:10|2637.39|2629.69|2636.85|2629.15|2637.56|2629.86|2636.85|2629.15|30
1645363400000|2022-02-20 13:23:20|2636.7|2629|2637.07|2629.37|2637.2|2629.5|2636.63|2628.93|23
1645363410000|2022-02-20 13:23:30|2636.96|2629.26|2636.64|2628.94|2636.96|2629.26|2636.62|2628.92|25
1645363420000|2022-02-20 13:23:40|2636.63|2628.93|2636|2628.3|2636.64|2628.94|2635.71|2628.01|28
1645363430000|2022-02-20 13:23:50|2635.98|2628.28|2635.89|2628.19|2636.09|2628.39|2635.84|2628.14|27
1645363440000|2022-02-20 13:24:00|2635.88|2628.18|2636.08|2628.38|2636.08|2628.38|2634.8|2627.1|32
1645363450000|2022-02-20 13:24:10|2636.17|2628.47|2634.98|2627.28|2636.25|2628.55|2634.83|2627.13|33
1645363460000|2022-02-20 13:24:20|2635.01|2627.31|2634.83|2627.13|2635.01|2627.31|2634.81|2627.11|23
1645363470000|2022-02-20 13:24:30|2634.94|2627.24|2634.55|2626.85|2634.95|2627.25|2634.53|2626.83|21
1645363480000|2022-02-20 13:24:40|2634.54|2626.84|2634.74|2627.04|2634.74|2627.04|2634.52|2626.82|28
1645363490000|2022-02-20 13:24:50|2634.75|2627.05|2635.03|2627.33|2635.42|2627.72|2634.72|2627.02|31
1645363500000|2022-02-20 13:25:00|2634.98|2627.28|2635.33|2627.63|2635.33|2627.63|2634.95|2627.25|24
1645363510000|2022-02-20 13:25:10|2635.37|2627.67|2635.88|2628.18|2636.06|2628.36|2635.37|2627.67|28
1645363520000|2022-02-20 13:25:20|2635.87|2628.17|2632.9|2625.2|2635.87|2628.17|2632.9|2625.2|31
1645363530000|2022-02-20 13:25:30|2632.89|2625.19|2632.56|2624.86|2633|2625.3|2632.4|2624.7|31
1645363540000|2022-02-20 13:25:40|2632.59|2624.89|2632.42|2624.72|2632.7|2625|2632.4|2624.7|18
1645363550000|2022-02-20 13:25:50|2632.46|2624.76|2631.26|2623.56|2632.46|2624.76|2631.26|2623.56|33
1645363560000|2022-02-20 13:26:00|2631.05|2623.35|2630.32|2622.62|2631.05|2623.35|2630.2|2622.5|35
1645363570000|2022-02-20 13:26:10|2630.31|2622.61|2629.72|2622.02|2630.31|2622.61|2629.63|2621.93|26
1645363580000|2022-02-20 13:26:20|2629.71|2622.01|2630.48|2622.78|2630.48|2622.78|2628.64|2620.94|34
1645363590000|2022-02-20 13:26:30|2630.52|2622.82|2631.15|2623.45|2631.49|2623.79|2630.52|2622.82|34
1645363600000|2022-02-20 13:26:40|2631.11|2623.41|2631.04|2623.34|2631.16|2623.46|2631.02|2623.32|24
1645363610000|2022-02-20 13:26:50|2630.99|2623.29|2629.86|2622.16|2631.04|2623.34|2629.86|2622.16|33
1645363620000|2022-02-20 13:27:00|2629.84|2622.14|2632.77|2625.07|2632.77|2625.07|2629.84|2622.14|31
1645363630000|2022-02-20 13:27:10|2633.02|2625.32|2633.38|2625.68|2633.38|2625.68|2632.91|2625.21|32
1645363640000|2022-02-20 13:27:20|2633.39|2625.69|2632.4|2624.7|2633.39|2625.69|2632.02|2624.32|32
1645363650000|2022-02-20 13:27:30|2632.39|2624.69|2632.49|2624.79|2632.59|2624.89|2632.35|2624.65|26
1645363660000|2022-02-20 13:27:40|2632.48|2624.78|2632.51|2624.81|2632.66|2624.96|2632.37|2624.67|25
1645363670000|2022-02-20 13:27:50|2632.52|2624.82|2632.44|2624.74|2632.65|2624.95|2632.42|2624.72|29
1645363680000|2022-02-20 13:28:00|2632.42|2624.72|2632.09|2624.39|2632.81|2625.11|2632.09|2624.39|31
1645363690000|2022-02-20 13:28:10|2632.1|2624.4|2632.08|2624.38|2632.29|2624.59|2631.92|2624.22|32
1645363700000|2022-02-20 13:28:20|2632.04|2624.34|2630.77|2623.07|2632.05|2624.35|2630.77|2623.07|29
1645363710000|2022-02-20 13:28:30|2630.56|2622.86|2630.51|2622.81|2630.91|2623.21|2630.51|2622.81|25
1645363720000|2022-02-20 13:28:40|2630.53|2622.83|2630.65|2622.95|2630.69|2622.99|2630.49|2622.79|23
1645363730000|2022-02-20 13:28:50|2630.68|2622.98|2631.48|2623.78|2631.51|2623.81|2630.67|2622.97|27
1645363740000|2022-02-20 13:29:00|2631.51|2623.81|2633.17|2625.47|2633.18|2625.48|2631.47|2623.77|30
1645363750000|2022-02-20 13:29:10|2633.2|2625.5|2632.65|2624.95|2633.27|2625.57|2632.51|2624.81|29
1645363760000|2022-02-20 13:29:20|2632.66|2624.96|2632.32|2624.62|2632.68|2624.98|2632.1|2624.4|28
1645363770000|2022-02-20 13:29:30|2632.3|2624.6|2634.41|2626.71|2634.41|2626.71|2632.3|2624.6|36
1645363780000|2022-02-20 13:29:40|2634.44|2626.74|2634.62|2626.92|2634.82|2627.12|2634.32|2626.62|28
1645363790000|2022-02-20 13:29:50|2634.61|2626.91|2634.66|2626.96|2634.67|2626.97|2634.41|2626.71|23
1645363800000|2022-02-20 13:30:00|2634.73|2627.03|2634.94|2627.24|2635.03|2627.33|2634.7|2627|29
1645363810000|2022-02-20 13:30:10|2634.92|2627.22|2635.21|2627.51|2635.36|2627.66|2634.92|2627.22|19
1645363820000|2022-02-20 13:30:20|2635.31|2627.61|2634.52|2626.82|2635.35|2627.65|2634.52|2626.82|22
1645363830000|2022-02-20 13:30:30|2634.57|2626.87|2634.73|2627.03|2634.98|2627.28|2634.46|2626.76|24
1645363840000|2022-02-20 13:30:40|2634.68|2626.98|2633.18|2625.48|2634.68|2626.98|2633.12|2625.42|28
1645363850000|2022-02-20 13:30:50|2633.17|2625.47|2634.85|2627.15|2635.21|2627.51|2632.82|2625.12|29
1645363860000|2022-02-20 13:31:00|2634.87|2627.17|2634.57|2626.87|2635.04|2627.34|2634.57|2626.87|32
1645363870000|2022-02-20 13:31:10|2634.54|2626.84|2634.61|2626.91|2634.7|2627|2634.39|2626.69|29
1645363880000|2022-02-20 13:31:20|2634.62|2626.92|2635.85|2628.15|2635.85|2628.15|2634.61|2626.91|29
1645363890000|2022-02-20 13:31:30|2635.92|2628.22|2636.19|2628.49|2636.2|2628.5|2635.89|2628.19|18
1645363900000|2022-02-20 13:31:40|2636.21|2628.51|2637.01|2629.31|2637.1|2629.4|2636.13|2628.43|27
1645363910000|2022-02-20 13:31:50|2637.03|2629.33|2637.69|2629.99|2637.69|2629.99|2636.88|2629.18|22
1645363920000|2022-02-20 13:32:00|2637.72|2630.02|2637.5|2629.8|2637.72|2630.02|2636.7|2629|31
1645363930000|2022-02-20 13:32:10|2637.54|2629.84|2637.46|2629.76|2637.68|2629.98|2637.37|2629.67|32
1645363940000|2022-02-20 13:32:20|2637.41|2629.71|2635.74|2628.04|2637.41|2629.71|2635.43|2627.73|33
1645363950000|2022-02-20 13:32:30|2635.71|2628.01|2635.86|2628.16|2635.87|2628.17|2635.58|2627.88|30
1645363960000|2022-02-20 13:32:40|2635.75|2628.05|2635.03|2627.33|2635.79|2628.09|2635.02|2627.32|29
1645363970000|2022-02-20 13:32:50|2635.09|2627.39|2635.08|2627.38|2635.19|2627.49|2635.03|2627.33|25
1645363980000|2022-02-20 13:33:00|2635.06|2627.36|2635.54|2627.84|2635.54|2627.84|2634.98|2627.28|35
1645363990000|2022-02-20 13:33:10|2635.53|2627.83|2635.09|2627.39|2635.58|2627.88|2635.09|2627.39|29
1645364000000|2022-02-20 13:33:20|2635.07|2627.37|2633.69|2625.99|2635.07|2627.37|2633.69|2625.99|31
1645364010000|2022-02-20 13:33:30|2633.51|2625.81|2633.46|2625.76|2633.63|2625.93|2633.41|2625.71|33
1645364020000|2022-02-20 13:33:40|2633.43|2625.73|2633.59|2625.89|2633.67|2625.97|2633.24|2625.54|28
1645364030000|2022-02-20 13:33:50|2633.63|2625.93|2633.85|2626.15|2633.98|2626.28|2633.56|2625.86|28
1645364040000|2022-02-20 13:34:00|2633.87|2626.17|2633.48|2625.78|2633.87|2626.17|2633.48|2625.78|22
1645364050000|2022-02-20 13:34:10|2633.46|2625.76|2633.6|2625.9|2633.97|2626.27|2633.41|2625.71|30
1645364060000|2022-02-20 13:34:20|2633.67|2625.97|2633.56|2625.86|2633.75|2626.05|2633.49|2625.79|31
1645364070000|2022-02-20 13:34:30|2633.55|2625.85|2633.81|2626.11|2633.92|2626.22|2633.55|2625.85|32
1645364080000|2022-02-20 13:34:40|2633.83|2626.13|2633.79|2626.09|2633.94|2626.24|2633.59|2625.89|29
1645364090000|2022-02-20 13:34:50|2633.8|2626.1|2633.88|2626.18|2633.99|2626.29|2633.63|2625.93|26
1645364100000|2022-02-20 13:35:00|2633.89|2626.19|2633.82|2626.12|2633.89|2626.19|2633.79|2626.09|16
1645364110000|2022-02-20 13:35:10|2633.85|2626.15|2633.77|2626.07|2633.87|2626.17|2633.76|2626.06|17
1645364120000|2022-02-20 13:35:20|2633.78|2626.08|2633.21|2625.51|2633.79|2626.09|2633.08|2625.38|31
1645364130000|2022-02-20 13:35:30|2633.35|2625.65|2633.9|2626.2|2634.16|2626.46|2633.35|2625.65|32
1645364140000|2022-02-20 13:35:40|2633.94|2626.24|2633.56|2625.86|2634.12|2626.42|2633.45|2625.75|29
1645364150000|2022-02-20 13:35:50|2633.61|2625.91|2633.83|2626.13|2633.89|2626.19|2633.61|2625.91|32
1645364160000|2022-02-20 13:36:00|2633.84|2626.14|2632.83|2625.13|2633.86|2626.16|2632.6|2624.9|35
1645364170000|2022-02-20 13:36:10|2632.9|2625.2|2634.93|2627.23|2635.02|2627.32|2632.78|2625.08|34
1645364180000|2022-02-20 13:36:20|2634.92|2627.22|2634.52|2626.82|2634.94|2627.24|2634.36|2626.66|33
1645364190000|2022-02-20 13:36:30|2634.48|2626.78|2634.51|2626.81|2634.71|2627.01|2634.44|2626.74|30
1645364200000|2022-02-20 13:36:40|2634.56|2626.86|2633.16|2625.46|2634.74|2627.04|2633.16|2625.46|33
1645364210000|2022-02-20 13:36:50|2633.11|2625.41|2634.98|2627.28|2635.02|2627.32|2632.87|2625.17|35
1645364220000|2022-02-20 13:37:00|2635.02|2627.32|2637.55|2629.85|2637.55|2629.85|2634.99|2627.29|32
1645364230000|2022-02-20 13:37:10|2637.45|2629.75|2638.2|2630.5|2638.2|2630.5|2637.44|2629.74|34
1645364240000|2022-02-20 13:37:20|2638.24|2630.54|2638.52|2630.82|2638.52|2630.82|2638.04|2630.34|27
1645364250000|2022-02-20 13:37:30|2638.55|2630.85|2638.56|2630.86|2638.56|2630.86|2638.32|2630.62|23
1645364260000|2022-02-20 13:37:40|2638.58|2630.88|2639.05|2631.35|2639.18|2631.48|2638.51|2630.81|27
1645364270000|2022-02-20 13:37:50|2639.02|2631.32|2640.04|2632.34|2640.06|2632.36|2638.93|2631.23|28
1645364280000|2022-02-20 13:38:00|2640.02|2632.32|2639.91|2632.21|2640.56|2632.86|2639.7|2632|37
1645364290000|2022-02-20 13:38:10|2639.93|2632.23|2639.94|2632.24|2640.05|2632.35|2639.84|2632.14|24
1645364300000|2022-02-20 13:38:20|2639.99|2632.29|2639.57|2631.87|2639.99|2632.29|2639.33|2631.63|32
1645364310000|2022-02-20 13:38:30|2639.6|2631.9|2640|2632.3|2640.12|2632.42|2639.6|2631.9|26
1645364320000|2022-02-20 13:38:40|2640.03|2632.33|2639.64|2631.94|2640.03|2632.33|2639.54|2631.84|16
1645364330000|2022-02-20 13:38:50|2639.69|2631.99|2639.67|2631.97|2639.71|2632.01|2639.61|2631.91|13
1645364340000|2022-02-20 13:39:00|2639.66|2631.96|2638.78|2631.08|2639.78|2632.08|2638.67|2630.97|35
1645364350000|2022-02-20 13:39:10|2638.73|2631.03|2639.16|2631.46|2639.16|2631.46|2638.33|2630.63|26
1645364360000|2022-02-20 13:39:20|2639.19|2631.49|2639.4|2631.7|2639.45|2631.75|2639.19|2631.49|26
1645364370000|2022-02-20 13:39:30|2639.45|2631.75|2640.16|2632.46|2640.32|2632.62|2639.4|2631.7|31
1645364380000|2022-02-20 13:39:40|2640.19|2632.49|2639.57|2631.87|2640.21|2632.51|2639.33|2631.63|33
1645364390000|2022-02-20 13:39:50|2639.56|2631.86|2639.5|2631.8|2639.56|2631.86|2639.42|2631.72|27
1645364400000|2022-02-20 13:40:00|2639.59|2631.89|2638.75|2631.05|2639.59|2631.89|2638.61|2630.91|30
1645364410000|2022-02-20 13:40:10|2638.79|2631.09|2639.4|2631.7|2639.4|2631.7|2638.72|2631.02|34
1645364420000|2022-02-20 13:40:20|2639.35|2631.65|2639.35|2631.65|2639.57|2631.87|2639.34|2631.64|21
1645364430000|2022-02-20 13:40:30|2639.38|2631.68|2640.29|2632.59|2640.29|2632.59|2639.38|2631.68|28
1645364440000|2022-02-20 13:40:40|2640.33|2632.63|2640.05|2632.35|2640.64|2632.94|2639.8|2632.1|36
1645364450000|2022-02-20 13:40:50|2640.06|2632.36|2641.08|2633.38|2641.19|2633.49|2639.92|2632.22|33
1645364460000|2022-02-20 13:41:00|2641.14|2633.44|2641.69|2633.99|2641.69|2633.99|2640.57|2632.87|38
1645364470000|2022-02-20 13:41:10|2641.79|2634.09|2642.78|2635.08|2642.78|2635.08|2641.53|2633.83|32
1645364480000|2022-02-20 13:41:20|2642.79|2635.09|2643.2|2635.5|2643.28|2635.58|2642.73|2635.03|35
1645364490000|2022-02-20 13:41:30|2643.19|2635.49|2644.09|2636.39|2644.22|2636.52|2643.09|2635.39|29
1645364500000|2022-02-20 13:41:40|2644.1|2636.4|2644.1|2636.4|2644.2|2636.5|2643.95|2636.25|30
1645364510000|2022-02-20 13:41:50|2644.07|2636.37|2643.61|2635.91|2644.11|2636.41|2643.61|2635.91|28
1645364520000|2022-02-20 13:42:00|2643.62|2635.92|2643.66|2635.96|2643.81|2636.11|2642.95|2635.25|33
1645364530000|2022-02-20 13:42:10|2643.71|2636.01|2642.57|2634.87|2643.71|2636.01|2642.57|2634.87|33
1645364540000|2022-02-20 13:42:20|2642.65|2634.95|2642.44|2634.74|2642.65|2634.95|2642.21|2634.51|35
1645364550000|2022-02-20 13:42:30|2642.49|2634.79|2642.38|2634.68|2642.49|2634.79|2642.29|2634.59|27
1645364560000|2022-02-20 13:42:40|2642.37|2634.67|2642.4|2634.7|2642.49|2634.79|2642.27|2634.57|32
1645364570000|2022-02-20 13:42:50|2642.41|2634.71|2641.31|2633.61|2642.42|2634.72|2641.19|2633.49|35
1645364580000|2022-02-20 13:43:00|2641.43|2633.73|2641.38|2633.68|2642.15|2634.45|2641.38|2633.68|36
1645364590000|2022-02-20 13:43:10|2641.47|2633.77|2641.11|2633.41|2641.47|2633.77|2640.97|2633.27|36
1645364600000|2022-02-20 13:43:20|2641.29|2633.59|2641.54|2633.84|2641.69|2633.99|2640.87|2633.17|34
1645364610000|2022-02-20 13:43:30|2641.41|2633.71|2641.5|2633.8|2641.6|2633.9|2641.35|2633.65|28
1645364620000|2022-02-20 13:43:40|2641.51|2633.81|2641.46|2633.76|2641.63|2633.93|2641.35|2633.65|31
1645364630000|2022-02-20 13:43:50|2641.4|2633.7|2641.24|2633.54|2641.46|2633.76|2640.84|2633.14|29
1645364640000|2022-02-20 13:44:00|2641.23|2633.53|2641.69|2633.99|2641.96|2634.26|2641.23|2633.53|30
1645364650000|2022-02-20 13:44:10|2641.79|2634.09|2641.34|2633.64|2641.83|2634.13|2641.19|2633.49|30
1645364660000|2022-02-20 13:44:20|2641.32|2633.62|2641.21|2633.51|2641.32|2633.62|2641.21|2633.51|21
1645364670000|2022-02-20 13:44:30|2641.13|2633.43|2642.47|2634.77|2642.64|2634.94|2641.11|2633.41|27
1645364680000|2022-02-20 13:44:40|2642.46|2634.76|2642.56|2634.86|2642.57|2634.87|2642.29|2634.59|29
1645364690000|2022-02-20 13:44:50|2642.61|2634.91|2642.69|2634.99|2642.69|2634.99|2642.41|2634.71|29
1645364700000|2022-02-20 13:45:00|2642.7|2635|2642.75|2635.05|2642.92|2635.22|2642.66|2634.96|27
1645364710000|2022-02-20 13:45:10|2642.74|2635.04|2642.64|2634.94|2642.74|2635.04|2642.64|2634.94|8
1645364720000|2022-02-20 13:45:20|2642.7|2635|2642.66|2634.96|2642.73|2635.03|2642.64|2634.94|19
1645364730000|2022-02-20 13:45:30|2642.68|2634.98|2642.91|2635.21|2643.05|2635.35|2642.65|2634.95|24
1645364740000|2022-02-20 13:45:40|2642.93|2635.23|2642.76|2635.06|2643.12|2635.42|2642.75|2635.05|23
1645364750000|2022-02-20 13:45:50|2642.77|2635.07|2643.24|2635.54|2643.24|2635.54|2642.74|2635.04|24
1645364760000|2022-02-20 13:46:00|2643.27|2635.57|2643.24|2635.54|2643.34|2635.64|2643.21|2635.51|25
1645364770000|2022-02-20 13:46:10|2643.26|2635.56|2643.38|2635.68|2643.74|2636.04|2643.26|2635.56|22
1645364780000|2022-02-20 13:46:20|2643.36|2635.66|2643.1|2635.4|2643.4|2635.7|2642.53|2634.83|33
1645364790000|2022-02-20 13:46:30|2643.11|2635.41|2642.75|2635.05|2643.9|2636.2|2642.75|2635.05|33
1645364800000|2022-02-20 13:46:40|2642.74|2635.04|2642.56|2634.86|2642.74|2635.04|2642.32|2634.62|26
1645364810000|2022-02-20 13:46:50|2642.45|2634.75|2642.57|2634.87|2642.57|2634.87|2642.24|2634.54|19
1645364820000|2022-02-20 13:47:00|2642.4|2634.7|2639.75|2632.05|2642.97|2635.27|2639.75|2632.05|35
1645364830000|2022-02-20 13:47:10|2639.74|2632.04|2638.54|2630.84|2639.85|2632.15|2638.54|2630.84|32
1645364840000|2022-02-20 13:47:20|2638.53|2630.83|2638.46|2630.76|2638.56|2630.86|2638.4|2630.7|20
1645364850000|2022-02-20 13:47:30|2638.5|2630.8|2639.31|2631.61|2639.36|2631.66|2638.45|2630.75|23
1645364860000|2022-02-20 13:47:40|2639.14|2631.44|2639.72|2632.02|2639.76|2632.06|2639.02|2631.32|26
1645364870000|2022-02-20 13:47:50|2639.75|2632.05|2639.62|2631.92|2639.75|2632.05|2639.6|2631.9|27
1645364880000|2022-02-20 13:48:00|2639.61|2631.91|2639.63|2631.93|2639.74|2632.04|2639.45|2631.75|27
1645364890000|2022-02-20 13:48:10|2639.56|2631.86|2638.9|2631.2|2639.61|2631.91|2638.8|2631.1|23
1645364900000|2022-02-20 13:48:20|2638.91|2631.21|2638.66|2630.96|2638.96|2631.26|2638.34|2630.64|29
1645364910000|2022-02-20 13:48:30|2638.69|2630.99|2638.73|2631.03|2638.75|2631.05|2638.54|2630.84|29
1645364920000|2022-02-20 13:48:40|2638.74|2631.04|2638.4|2630.7|2638.75|2631.05|2638.4|2630.7|35
1645364930000|2022-02-20 13:48:50|2638.38|2630.68|2638.99|2631.29|2638.99|2631.29|2638.38|2630.68|26
1645364940000|2022-02-20 13:49:00|2638.98|2631.28|2639.07|2631.37|2639.08|2631.38|2638.87|2631.17|20
1645364950000|2022-02-20 13:49:10|2639.21|2631.51|2639.55|2631.85|2639.55|2631.85|2639.11|2631.41|24
1645364960000|2022-02-20 13:49:20|2639.54|2631.84|2639.55|2631.85|2639.58|2631.88|2639.14|2631.44|21
1645364970000|2022-02-20 13:49:30|2639.56|2631.86|2639.44|2631.74|2639.6|2631.9|2639.21|2631.51|20
1645364980000|2022-02-20 13:49:40|2639.43|2631.73|2639.59|2631.89|2639.66|2631.96|2639.35|2631.65|27
1645364990000|2022-02-20 13:49:50|2639.51|2631.81|2638.9|2631.2|2639.56|2631.86|2638.9|2631.2|29
1645365000000|2022-02-20 13:50:00|2638.94|2631.24|2639.61|2631.91|2639.71|2632.01|2638.89|2631.19|26
1645365010000|2022-02-20 13:50:10|2639.63|2631.93|2639.67|2631.97|2639.75|2632.05|2639.63|2631.93|33
1645365020000|2022-02-20 13:50:20|2639.68|2631.98|2639.63|2631.93|2639.7|2632|2639.61|2631.91|19
1645365030000|2022-02-20 13:50:30|2639.64|2631.94|2639.45|2631.75|2639.65|2631.95|2639.45|2631.75|29
1645365040000|2022-02-20 13:50:40|2639.4|2631.7|2639.45|2631.75|2639.51|2631.81|2639.4|2631.7|15
1645365050000|2022-02-20 13:50:50|2639.42|2631.72|2639.4|2631.7|2639.49|2631.79|2639.4|2631.7|15
1645365060000|2022-02-20 13:51:00|2639.41|2631.71|2638.8|2631.1|2639.46|2631.76|2638.74|2631.04|28
1645365070000|2022-02-20 13:51:10|2638.83|2631.13|2639.19|2631.49|2639.5|2631.8|2638.83|2631.13|30
1645365080000|2022-02-20 13:51:20|2639.12|2631.42|2638.68|2630.98|2639.16|2631.46|2638.68|2630.98|32
1645365090000|2022-02-20 13:51:30|2638.67|2630.97|2638.67|2630.97|2638.89|2631.19|2638.64|2630.94|12
1645365100000|2022-02-20 13:51:40|2638.74|2631.04|2638.38|2630.68|2638.81|2631.11|2638.38|2630.68|18
1645365110000|2022-02-20 13:51:50|2638.42|2630.72|2638.38|2630.68|2638.48|2630.78|2638.35|2630.65|25
1645365120000|2022-02-20 13:52:00|2638.47|2630.77|2639.2|2631.5|2639.24|2631.54|2638.43|2630.73|33
1645365130000|2022-02-20 13:52:10|2639.13|2631.43|2639.12|2631.42|2639.17|2631.47|2639.05|2631.35|23
1645365140000|2022-02-20 13:52:20|2639.11|2631.41|2639.52|2631.82|2639.52|2631.82|2639.11|2631.41|21
1645365150000|2022-02-20 13:52:30|2639.57|2631.87|2639.45|2631.75|2639.57|2631.87|2639.44|2631.74|11
1645365160000|2022-02-20 13:52:40|2639.43|2631.73|2639.44|2631.74|2639.5|2631.8|2639.39|2631.69|23
1645365170000|2022-02-20 13:52:50|2639.45|2631.75|2639.42|2631.72|2639.53|2631.83|2639.39|2631.69|22
1645365180000|2022-02-20 13:53:00|2639.43|2631.73|2639.36|2631.66|2639.52|2631.82|2639.3|2631.6|29
1645365190000|2022-02-20 13:53:10|2639.21|2631.51|2639.21|2631.51|2639.31|2631.61|2638.96|2631.26|31
1645365200000|2022-02-20 13:53:20|2639.1|2631.4|2639.23|2631.53|2639.32|2631.62|2639.1|2631.4|10
1645365210000|2022-02-20 13:53:30|2639.24|2631.54|2639|2631.3|2639.3|2631.6|2638.94|2631.24|20
1645365220000|2022-02-20 13:53:40|2638.97|2631.27|2638.66|2630.96|2638.97|2631.27|2638.63|2630.93|31
1645365230000|2022-02-20 13:53:50|2638.55|2630.85|2638.37|2630.67|2638.67|2630.97|2638.35|2630.65|16
1645365240000|2022-02-20 13:54:00|2638.15|2630.45|2639.27|2631.57|2639.3|2631.6|2637.93|2630.23|30
1645365250000|2022-02-20 13:54:10|2639.3|2631.6|2639.16|2631.46|2639.3|2631.6|2639.03|2631.33|25
1645365260000|2022-02-20 13:54:20|2639.14|2631.44|2639.14|2631.44|2640.64|2632.94|2639.02|2631.32|31
1645365270000|2022-02-20 13:54:30|2639.22|2631.52|2639.67|2631.97|2639.67|2631.97|2639.19|2631.49|26
1645365280000|2022-02-20 13:54:40|2639.74|2632.04|2639.68|2631.98|2639.76|2632.06|2639.39|2631.69|27
1645365290000|2022-02-20 13:54:50|2639.67|2631.97|2639.63|2631.93|2639.7|2632|2639.51|2631.81|19
1645365300000|2022-02-20 13:55:00|2639.66|2631.96|2639.45|2631.75|2639.66|2631.96|2639.43|2631.73|14
1645365310000|2022-02-20 13:55:10|2639.47|2631.77|2640.05|2632.35|2640.05|2632.35|2639.47|2631.77|28
1645365320000|2022-02-20 13:55:20|2639.87|2632.17|2640.13|2632.43|2640.41|2632.71|2639.87|2632.17|29
1645365330000|2022-02-20 13:55:30|2640.26|2632.56|2640.18|2632.48|2640.26|2632.56|2640.13|2632.43|25
1645365340000|2022-02-20 13:55:40|2640.11|2632.41|2640.25|2632.55|2640.25|2632.55|2640.1|2632.4|9
1645365350000|2022-02-20 13:55:50|2640.21|2632.51|2640.11|2632.41|2640.22|2632.52|2640.11|2632.41|13
1645365360000|2022-02-20 13:56:00|2640.1|2632.4|2639.48|2631.78|2640.24|2632.54|2639.48|2631.78|26
1645365370000|2022-02-20 13:56:10|2639.53|2631.83|2639.64|2631.94|2639.84|2632.14|2639.48|2631.78|26
1645365380000|2022-02-20 13:56:20|2639.67|2631.97|2638.94|2631.24|2639.9|2632.2|2638.91|2631.21|27
1645365390000|2022-02-20 13:56:30|2639.02|2631.32|2638.78|2631.08|2639.02|2631.32|2638.65|2630.95|17
1645365400000|2022-02-20 13:56:40|2638.83|2631.13|2638.81|2631.11|2639.08|2631.38|2638.81|2631.11|20
1645365410000|2022-02-20 13:56:50|2638.84|2631.14|2639.02|2631.32|2639.08|2631.38|2638.84|2631.14|29
1645365420000|2022-02-20 13:57:00|2639.04|2631.34|2639.65|2631.95|2639.65|2631.95|2638.32|2630.62|21
1645365430000|2022-02-20 13:57:10|2639.66|2631.96|2639.82|2632.12|2639.82|2632.12|2639.46|2631.76|25
1645365440000|2022-02-20 13:57:20|2640.07|2632.37|2641.31|2633.61|2641.42|2633.72|2640.05|2632.35|34
1645365450000|2022-02-20 13:57:30|2641.26|2633.56|2641.72|2634.02|2641.92|2634.22|2641.26|2633.56|35
1645365460000|2022-02-20 13:57:40|2641.67|2633.97|2642.54|2634.84|2642.54|2634.84|2641.59|2633.89|30
1645365470000|2022-02-20 13:57:50|2642.51|2634.81|2642.8|2635.1|2642.85|2635.15|2642.47|2634.77|28
1645365480000|2022-02-20 13:58:00|2642.82|2635.12|2644.11|2636.41|2645.1|2637.4|2642.82|2635.12|35
1645365490000|2022-02-20 13:58:10|2644.09|2636.39|2643.2|2635.5|2644.09|2636.39|2643.03|2635.33|34
1645365500000|2022-02-20 13:58:20|2643.21|2635.51|2643.22|2635.52|2643.26|2635.56|2642.88|2635.18|33
1645365510000|2022-02-20 13:58:30|2643.3|2635.6|2642.58|2634.88|2643.42|2635.72|2642.53|2634.83|22
1645365520000|2022-02-20 13:58:40|2642.51|2634.81|2641.39|2633.69|2642.99|2635.29|2641.39|2633.69|36
1645365530000|2022-02-20 13:58:50|2640.75|2633.05|2638.59|2630.89|2640.75|2633.05|2638.17|2630.47|36
1645365540000|2022-02-20 13:59:00|2638.6|2630.9|2638.34|2630.64|2638.93|2631.23|2638.34|2630.64|32
1645365550000|2022-02-20 13:59:10|2638.2|2630.5|2635.41|2627.71|2638.21|2630.51|2635.41|2627.71|37
1645365560000|2022-02-20 13:59:20|2635.33|2627.63|2636.22|2628.52|2636.22|2628.52|2634.42|2626.72|36
1645365570000|2022-02-20 13:59:30|2636.29|2628.59|2635.5|2627.8|2636.29|2628.59|2634.79|2627.09|36
1645365580000|2022-02-20 13:59:40|2635.47|2627.77|2635.29|2627.59|2635.61|2627.91|2634.61|2626.91|37
1645365590000|2022-02-20 13:59:50|2635.36|2627.66|2634.41|2626.71|2635.56|2627.86|2634.24|2626.54|36
1645365600000|2022-02-20 14:00:00|2634.42|2626.72|2633.26|2625.56|2634.44|2626.74|2633.21|2625.51|36
1645365610000|2022-02-20 14:00:10|2633.35|2625.65|2633.81|2626.11|2633.82|2626.12|2633.1|2625.4|34
1645365620000|2022-02-20 14:00:20|2633.8|2626.1|2634.41|2626.71|2634.41|2626.71|2633.8|2626.1|28
1645365630000|2022-02-20 14:00:30|2634.39|2626.69|2634.61|2626.91|2634.61|2626.91|2634.3|2626.6|20
1645365640000|2022-02-20 14:00:40|2634.6|2626.9|2635.45|2627.75|2635.45|2627.75|2634.6|2626.9|34
1645365650000|2022-02-20 14:00:50|2635.57|2627.87|2635.66|2627.96|2636.19|2628.49|2635.24|2627.54|36
1645365660000|2022-02-20 14:01:00|2635.74|2628.04|2635.5|2627.8|2635.76|2628.06|2635.22|2627.52|34
1645365670000|2022-02-20 14:01:10|2635.46|2627.76|2636.03|2628.33|2636.03|2628.33|2635.46|2627.76|27
1645365680000|2022-02-20 14:01:20|2636.07|2628.37|2636.43|2628.73|2636.43|2628.73|2635.83|2628.13|32
1645365690000|2022-02-20 14:01:30|2636.63|2628.93|2637.45|2629.75|2637.45|2629.75|2636.63|2628.93|34
1645365700000|2022-02-20 14:01:40|2637.47|2629.77|2637.18|2629.48|2638.24|2630.54|2637.18|2629.48|32
1645365710000|2022-02-20 14:01:50|2637.17|2629.47|2637.01|2629.31|2637.62|2629.92|2636.99|2629.29|33
1645365720000|2022-02-20 14:02:00|2637.06|2629.36|2637.48|2629.78|2637.74|2630.04|2637.06|2629.36|28
1645365730000|2022-02-20 14:02:10|2637.47|2629.77|2637.75|2630.05|2637.78|2630.08|2637.43|2629.73|33
1645365740000|2022-02-20 14:02:20|2637.73|2630.03|2637.01|2629.31|2637.8|2630.1|2636.89|2629.19|28
1645365750000|2022-02-20 14:02:30|2637.02|2629.32|2637.76|2630.06|2637.85|2630.15|2636.92|2629.22|32
1645365760000|2022-02-20 14:02:40|2637.75|2630.05|2637.37|2629.67|2637.75|2630.05|2637.1|2629.4|32
1645365770000|2022-02-20 14:02:50|2637.36|2629.66|2637.73|2630.03|2637.81|2630.11|2637.36|2629.66|28
1645365780000|2022-02-20 14:03:00|2637.62|2629.92|2637.76|2630.06|2637.78|2630.08|2637.37|2629.67|21
1645365790000|2022-02-20 14:03:10|2637.77|2630.07|2637.83|2630.13|2637.85|2630.15|2637.72|2630.02|28
1645365800000|2022-02-20 14:03:20|2638.01|2630.31|2637.88|2630.18|2638.13|2630.43|2637.8|2630.1|32
1645365810000|2022-02-20 14:03:30|2637.77|2630.07|2637.9|2630.2|2637.95|2630.25|2637.3|2629.6|32
1645365820000|2022-02-20 14:03:40|2637.92|2630.22|2638.83|2631.13|2638.86|2631.16|2637.87|2630.17|29
1645365830000|2022-02-20 14:03:50|2638.82|2631.12|2639.34|2631.64|2639.34|2631.64|2638.7|2631|25
1645365840000|2022-02-20 14:04:00|2639.41|2631.71|2639.62|2631.92|2639.62|2631.92|2639.36|2631.66|26
1645365850000|2022-02-20 14:04:10|2639.64|2631.94|2639.65|2631.95|2639.71|2632.01|2639.61|2631.91|18
1645365860000|2022-02-20 14:04:20|2639.64|2631.94|2640.71|2633.01|2640.71|2633.01|2639.64|2631.94|34
1645365870000|2022-02-20 14:04:30|2640.64|2632.94|2639.73|2632.03|2640.68|2632.98|2639.66|2631.96|25
1645365880000|2022-02-20 14:04:40|2639.71|2632.01|2640.27|2632.57|2640.37|2632.67|2639.71|2632.01|35
1645365890000|2022-02-20 14:04:50|2640.28|2632.58|2641.13|2633.43|2641.13|2633.43|2640.23|2632.53|32
1645365900000|2022-02-20 14:05:00|2641.12|2633.42|2641.12|2633.42|2641.18|2633.48|2640.95|2633.25|35
1645365910000|2022-02-20 14:05:10|2641.17|2633.47|2640.38|2632.68|2641.17|2633.47|2640.2|2632.5|27
1645365920000|2022-02-20 14:05:20|2640.41|2632.71|2640.63|2632.93|2640.66|2632.96|2640.35|2632.65|22
1645365930000|2022-02-20 14:05:30|2640.62|2632.92|2640.76|2633.06|2640.89|2633.19|2640.26|2632.56|29
1645365940000|2022-02-20 14:05:40|2640.64|2632.94|2640.2|2632.5|2640.64|2632.94|2640.18|2632.48|28
1645365950000|2022-02-20 14:05:50|2640.22|2632.52|2640.3|2632.6|2640.7|2633|2640.22|2632.52|29
1645365960000|2022-02-20 14:06:00|2640.36|2632.66|2640.51|2632.81|2640.51|2632.81|2640.12|2632.42|29
1645365970000|2022-02-20 14:06:10|2640.53|2632.83|2640.09|2632.39|2640.54|2632.84|2640.09|2632.39|18
1645365980000|2022-02-20 14:06:20|2640.11|2632.41|2640.1|2632.4|2640.44|2632.74|2640.02|2632.32|23
1645365990000|2022-02-20 14:06:30|2640.13|2632.43|2640.02|2632.32|2640.24|2632.54|2640|2632.3|31
1645366000000|2022-02-20 14:06:40|2639.99|2632.29|2640.19|2632.49|2640.2|2632.5|2639.99|2632.29|24
1645366010000|2022-02-20 14:06:50|2640.09|2632.39|2638.57|2630.87|2640.09|2632.39|2638.55|2630.85|33
1645366020000|2022-02-20 14:07:00|2638.51|2630.81|2637.12|2629.42|2638.51|2630.81|2637.12|2629.42|31
1645366030000|2022-02-20 14:07:10|2637.14|2629.44|2635.89|2628.19|2637.14|2629.44|2635.62|2627.92|37
1645366040000|2022-02-20 14:07:20|2636.51|2628.81|2637.28|2629.58|2637.76|2630.06|2636.51|2628.81|35
1645366050000|2022-02-20 14:07:30|2637.26|2629.56|2637.34|2629.64|2637.51|2629.81|2637.24|2629.54|32
1645366060000|2022-02-20 14:07:40|2637.35|2629.65|2636.37|2628.67|2637.35|2629.65|2635.96|2628.26|29
1645366070000|2022-02-20 14:07:50|2636.46|2628.76|2637.51|2629.81|2637.52|2629.82|2636.44|2628.74|35
1645366080000|2022-02-20 14:08:00|2637.52|2629.82|2637.51|2629.81|2637.66|2629.96|2637.4|2629.7|33
1645366090000|2022-02-20 14:08:10|2637.5|2629.8|2637.79|2630.09|2638.37|2630.67|2637.43|2629.73|35
1645366100000|2022-02-20 14:08:20|2638.06|2630.36|2637.86|2630.16|2638.23|2630.53|2637.65|2629.95|37
1645366110000|2022-02-20 14:08:30|2637.98|2630.28|2637.96|2630.26|2638.06|2630.36|2637.65|2629.95|38
1645366120000|2022-02-20 14:08:40|2638|2630.3|2637.99|2630.29|2638.1|2630.4|2637.91|2630.21|27
1645366130000|2022-02-20 14:08:50|2638.1|2630.4|2637.89|2630.19|2638.13|2630.43|2637.84|2630.14|34
1645366140000|2022-02-20 14:09:00|2637.88|2630.18|2637.23|2629.53|2637.9|2630.2|2637.06|2629.36|34
1645366150000|2022-02-20 14:09:10|2637.16|2629.46|2637.26|2629.56|2637.26|2629.56|2636.93|2629.23|33
1645366160000|2022-02-20 14:09:20|2637.19|2629.49|2636.55|2628.85|2637.19|2629.49|2636.5|2628.8|30
1645366170000|2022-02-20 14:09:30|2636.53|2628.83|2636.6|2628.9|2636.76|2629.06|2636.44|2628.74|31
1645366180000|2022-02-20 14:09:40|2636.62|2628.92|2635.68|2627.98|2636.65|2628.95|2635.57|2627.87|34
1645366190000|2022-02-20 14:09:50|2635.75|2628.05|2636.06|2628.36|2636.07|2628.37|2635.66|2627.96|26
1645366200000|2022-02-20 14:10:00|2636.25|2628.55|2635.9|2628.2|2636.39|2628.69|2635.65|2627.95|36
1645366210000|2022-02-20 14:10:10|2636.21|2628.51|2635.78|2628.08|2636.21|2628.51|2635.63|2627.93|30
1645366220000|2022-02-20 14:10:20|2635.75|2628.05|2635.6|2627.9|2636.05|2628.35|2635.41|2627.71|31
1645366230000|2022-02-20 14:10:30|2635.45|2627.75|2635.99|2628.29|2636.17|2628.47|2635.41|2627.71|33
1645366240000|2022-02-20 14:10:40|2635.91|2628.21|2635.4|2627.7|2635.91|2628.21|2635.27|2627.57|33
1645366250000|2022-02-20 14:10:50|2635.44|2627.74|2635.44|2627.74|2635.45|2627.75|2635.28|2627.58|27
1645366260000|2022-02-20 14:11:00|2635.39|2627.69|2635.04|2627.34|2635.44|2627.74|2635.04|2627.34|31
1645366270000|2022-02-20 14:11:10|2635.07|2627.37|2634.96|2627.26|2635.18|2627.48|2634.96|2627.26|29
1645366280000|2022-02-20 14:11:20|2634.97|2627.27|2635.32|2627.62|2635.32|2627.62|2634.9|2627.2|22
1645366290000|2022-02-20 14:11:30|2635.67|2627.97|2634.3|2626.6|2635.76|2628.06|2634.3|2626.6|34
1645366300000|2022-02-20 14:11:40|2634.36|2626.66|2632.03|2624.33|2634.37|2626.67|2631.86|2624.16|37
1645366310000|2022-02-20 14:11:50|2632.05|2624.35|2631.41|2623.71|2632.12|2624.42|2631.23|2623.53|32
1645366320000|2022-02-20 14:12:00|2631.82|2624.12|2631.65|2623.95|2632.01|2624.31|2631.45|2623.75|35
1645366330000|2022-02-20 14:12:10|2632|2624.3|2632.36|2624.66|2632.84|2625.14|2632|2624.3|35
1645366340000|2022-02-20 14:12:20|2632.35|2624.65|2631.91|2624.21|2632.46|2624.76|2631.62|2623.92|36
1645366350000|2022-02-20 14:12:30|2631.94|2624.24|2631.52|2623.82|2632.25|2624.55|2631.46|2623.76|32
1645366360000|2022-02-20 14:12:40|2631.48|2623.78|2630.3|2622.6|2631.58|2623.88|2630.3|2622.6|33
1645366370000|2022-02-20 14:12:50|2630.34|2622.64|2629.62|2621.92|2630.38|2622.68|2629.35|2621.65|36
1645366380000|2022-02-20 14:13:00|2629.61|2621.91|2629.54|2621.84|2629.82|2622.12|2629.49|2621.79|34
1645366390000|2022-02-20 14:13:10|2629.52|2621.82|2629.48|2621.78|2630.07|2622.37|2628.33|2620.63|34
1645366400000|2022-02-20 14:13:20|2629.53|2621.83|2631.21|2623.51|2631.21|2623.51|2629.53|2621.83|38
1645366410000|2022-02-20 14:13:30|2631.32|2623.62|2631.15|2623.45|2631.33|2623.63|2631.1|2623.4|29
1645366420000|2022-02-20 14:13:40|2631.22|2623.52|2631.36|2623.66|2631.38|2623.68|2631.1|2623.4|31
1645366430000|2022-02-20 14:13:50|2631.32|2623.62|2631.25|2623.55|2631.34|2623.64|2631.25|2623.55|24
1645366440000|2022-02-20 14:14:00|2631.24|2623.54|2629.39|2621.69|2631.31|2623.61|2629.38|2621.68|35
1645366450000|2022-02-20 14:14:10|2629.33|2621.63|2628.94|2621.24|2629.41|2621.71|2628.67|2620.97|37
1645366460000|2022-02-20 14:14:20|2628.93|2621.23|2628.99|2621.29|2629.39|2621.69|2628.93|2621.23|31
1645366470000|2022-02-20 14:14:30|2628.98|2621.28|2629.13|2621.43|2629.26|2621.56|2628.93|2621.23|29
1645366480000|2022-02-20 14:14:40|2629.12|2621.42|2628.75|2621.05|2629.14|2621.44|2628.75|2621.05|27
1645366490000|2022-02-20 14:14:50|2628.74|2621.04|2628.43|2620.73|2628.75|2621.05|2628.3|2620.6|30
1645366500000|2022-02-20 14:15:00|2628.36|2620.66|2626.8|2619.1|2628.48|2620.78|2626.76|2619.06|37
1645366510000|2022-02-20 14:15:10|2626.67|2618.97|2627.51|2619.81|2627.51|2619.81|2625.17|2617.47|38
1645366520000|2022-02-20 14:15:20|2627.54|2619.84|2628.79|2621.09|2628.83|2621.13|2627.34|2619.64|39
1645366530000|2022-02-20 14:15:30|2628.78|2621.08|2628.25|2620.55|2628.84|2621.14|2628.18|2620.48|30
1645366540000|2022-02-20 14:15:40|2628.27|2620.57|2628.78|2621.08|2629.04|2621.34|2628.22|2620.52|31
1645366550000|2022-02-20 14:15:50|2628.77|2621.07|2627.36|2619.66|2628.81|2621.11|2627.36|2619.66|36
1645366560000|2022-02-20 14:16:00|2627.35|2619.65|2626.35|2618.65|2627.49|2619.79|2626.25|2618.55|34
1645366570000|2022-02-20 14:16:10|2626.31|2618.61|2625.44|2617.74|2626.38|2618.68|2625.37|2617.67|30
1645366580000|2022-02-20 14:16:20|2625.42|2617.72|2622.74|2615.04|2625.43|2617.73|2622.59|2614.89|36
1645366590000|2022-02-20 14:16:30|2622.76|2615.06|2621.72|2614.02|2622.76|2615.06|2620.99|2613.29|38
1645366600000|2022-02-20 14:16:40|2621.7|2614|2624.14|2616.44|2624.19|2616.49|2621.7|2614|35
1645366610000|2022-02-20 14:16:50|2624.16|2616.46|2624.25|2616.55|2624.77|2617.07|2624.01|2616.31|38
1645366620000|2022-02-20 14:17:00|2624.2|2616.5|2622.94|2615.24|2624.2|2616.5|2622.75|2615.05|36
1645366630000|2022-02-20 14:17:10|2622.95|2615.25|2620.51|2612.81|2622.95|2615.25|2620.33|2612.63|37
1645366640000|2022-02-20 14:17:20|2620.4|2612.7|2619.17|2611.47|2620.71|2613.01|2619.17|2611.47|30
1645366650000|2022-02-20 14:17:30|2618.95|2611.25|2617.34|2609.64|2618.95|2611.25|2617.34|2609.64|37
1645366660000|2022-02-20 14:17:40|2617.14|2609.44|2614.68|2606.98|2617.14|2609.44|2614.27|2606.57|40
1645366670000|2022-02-20 14:17:50|2614.9|2607.2|2616.26|2608.56|2616.28|2608.58|2614.9|2607.2|37
1645366680000|2022-02-20 14:18:00|2616.16|2608.46|2618.4|2610.7|2619.2|2611.5|2615.93|2608.23|40
1645366690000|2022-02-20 14:18:10|2618.41|2610.71|2616.62|2608.92|2618.41|2610.71|2616.62|2608.92|38
1645366700000|2022-02-20 14:18:20|2616.35|2608.65|2617.06|2609.36|2617.17|2609.47|2616.29|2608.59|39
1645366710000|2022-02-20 14:18:30|2617.1|2609.4|2614.89|2607.19|2617.27|2609.57|2614.82|2607.12|37
1645366720000|2022-02-20 14:18:40|2614.85|2607.15|2613.43|2605.73|2614.85|2607.15|2613.43|2605.73|35
1645366730000|2022-02-20 14:18:50|2612.9|2605.2|2611.95|2604.25|2612.9|2605.2|2611.81|2604.11|37
1645366740000|2022-02-20 14:19:00|2612.06|2604.36|2612.12|2604.42|2612.26|2604.56|2612.01|2604.31|37
1645366750000|2022-02-20 14:19:10|2612.08|2604.38|2610.06|2602.36|2612.11|2604.41|2610.01|2602.31|37
1645366760000|2022-02-20 14:19:20|2610.04|2602.34|2609.88|2602.18|2610.11|2602.41|2606.87|2599.17|39
1645366770000|2022-02-20 14:19:30|2610.25|2602.55|2612.12|2604.42|2612.14|2604.44|2610.12|2602.42|36
1645366780000|2022-02-20 14:19:40|2612.2|2604.5|2613.46|2605.76|2613.64|2605.94|2612.2|2604.5|37
1645366790000|2022-02-20 14:19:50|2613.44|2605.74|2615.18|2607.48|2615.68|2607.98|2613.44|2605.74|37
1645366800000|2022-02-20 14:20:00|2614.95|2607.25|2612.94|2605.24|2614.95|2607.25|2612.94|2605.24|39
1645366810000|2022-02-20 14:20:10|2613.06|2605.36|2611.76|2604.06|2613.25|2605.55|2611.54|2603.84|36
1645366820000|2022-02-20 14:20:20|2611.71|2604.01|2610.83|2603.13|2611.71|2604.01|2610.8|2603.1|37
1645366830000|2022-02-20 14:20:30|2610.76|2603.06|2610.73|2603.03|2610.76|2603.06|2609.94|2602.24|38
1645366840000|2022-02-20 14:20:40|2611.09|2603.39|2611.35|2603.65|2611.47|2603.77|2610.03|2602.33|40
1645366850000|2022-02-20 14:20:50|2611.38|2603.68|2610.11|2602.41|2611.38|2603.68|2609.7|2602|35
1645366860000|2022-02-20 14:21:00|2610.21|2602.51|2609.82|2602.12|2610.21|2602.51|2609.43|2601.73|39
1645366870000|2022-02-20 14:21:10|2609.79|2602.09|2610.97|2603.27|2611.05|2603.35|2609.79|2602.09|38
1645366880000|2022-02-20 14:21:20|2611.14|2603.44|2611.48|2603.78|2611.48|2603.78|2611.02|2603.32|36
1645366890000|2022-02-20 14:21:30|2611.49|2603.79|2612.95|2605.25|2613.94|2606.24|2611.43|2603.73|39
1645366900000|2022-02-20 14:21:40|2612.46|2604.76|2610.57|2602.87|2612.46|2604.76|2610.53|2602.83|38
1645366910000|2022-02-20 14:21:50|2610.54|2602.84|2609.7|2602|2610.64|2602.94|2609.56|2601.86|33
1645366920000|2022-02-20 14:22:00|2609.68|2601.98|2610.02|2602.32|2610.62|2602.92|2609.61|2601.91|38
1645366930000|2022-02-20 14:22:10|2610.05|2602.35|2610.39|2602.69|2610.5|2602.8|2610.05|2602.35|37
1645366940000|2022-02-20 14:22:20|2610.83|2603.13|2614.08|2606.38|2614.08|2606.38|2610.83|2603.13|37
1645366950000|2022-02-20 14:22:30|2614.35|2606.65|2618.92|2611.22|2618.92|2611.22|2614.35|2606.65|36
1645366960000|2022-02-20 14:22:40|2619.47|2611.77|2616.32|2608.62|2620.56|2612.86|2615.87|2608.17|36
1645366970000|2022-02-20 14:22:50|2616.45|2608.75|2616.42|2608.72|2616.49|2608.79|2615.47|2607.77|38
1645366980000|2022-02-20 14:23:00|2616.28|2608.58|2618.01|2610.31|2618.01|2610.31|2616.11|2608.41|34
1645366990000|2022-02-20 14:23:10|2617.96|2610.26|2620.63|2612.93|2620.63|2612.93|2617.96|2610.26|35
1645367000000|2022-02-20 14:23:20|2620.6|2612.9|2622.67|2614.97|2622.99|2615.29|2620.35|2612.65|35
1645367010000|2022-02-20 14:23:30|2622.61|2614.91|2625.37|2617.67|2625.97|2618.27|2622.61|2614.91|40
1645367020000|2022-02-20 14:23:40|2625.27|2617.57|2623.77|2616.07|2625.56|2617.86|2622.86|2615.16|37
1645367030000|2022-02-20 14:23:50|2624.09|2616.39|2626.76|2619.06|2626.76|2619.06|2624.03|2616.33|38
1645367040000|2022-02-20 14:24:00|2626.78|2619.08|2629.03|2621.33|2629.03|2621.33|2626.75|2619.05|40
1645367050000|2022-02-20 14:24:10|2629.29|2621.59|2631.43|2623.73|2631.43|2623.73|2629.11|2621.41|37
1645367060000|2022-02-20 14:24:20|2631.58|2623.88|2631.57|2623.87|2633|2625.3|2630.93|2623.23|37
1645367070000|2022-02-20 14:24:30|2631.72|2624.02|2630.78|2623.08|2631.8|2624.1|2630.78|2623.08|36
1645367080000|2022-02-20 14:24:40|2630.6|2622.9|2627.55|2619.85|2630.6|2622.9|2627.55|2619.85|37
1645367090000|2022-02-20 14:24:50|2627.58|2619.88|2627.52|2619.82|2627.67|2619.97|2626.63|2618.93|36
1645367100000|2022-02-20 14:25:00|2627.63|2619.93|2629.84|2622.14|2630.91|2623.21|2627.63|2619.93|38
1645367110000|2022-02-20 14:25:10|2629.79|2622.09|2631.4|2623.7|2631.4|2623.7|2629.6|2621.9|35
1645367120000|2022-02-20 14:25:20|2631.37|2623.67|2632.33|2624.63|2632.43|2624.73|2631.13|2623.43|38
1645367130000|2022-02-20 14:25:30|2632.24|2624.54|2634.2|2626.5|2634.33|2626.63|2632.17|2624.47|38
1645367140000|2022-02-20 14:25:40|2634.25|2626.55|2636.66|2628.96|2638.08|2630.38|2634.19|2626.49|39
1645367150000|2022-02-20 14:25:50|2636.37|2628.67|2634.06|2626.36|2636.44|2628.74|2634.06|2626.36|34
1645367160000|2022-02-20 14:26:00|2634.04|2626.34|2635.14|2627.44|2635.28|2627.58|2633.92|2626.22|39
1645367170000|2022-02-20 14:26:10|2635.39|2627.69|2636.19|2628.49|2636.58|2628.88|2635.27|2627.57|31
1645367180000|2022-02-20 14:26:20|2636.01|2628.31|2634.14|2626.44|2636.02|2628.32|2634.14|2626.44|34
1645367190000|2022-02-20 14:26:30|2634.08|2626.38|2632.25|2624.55|2634.11|2626.41|2631.79|2624.09|39
1645367200000|2022-02-20 14:26:40|2632.53|2624.83|2634.48|2626.78|2634.58|2626.88|2632.53|2624.83|32
1645367210000|2022-02-20 14:26:50|2634.47|2626.77|2635.62|2627.92|2635.77|2628.07|2634.46|2626.76|36
1645367220000|2022-02-20 14:27:00|2635.64|2627.94|2636.71|2629.01|2636.77|2629.07|2635.41|2627.71|36
1645367230000|2022-02-20 14:27:10|2636.78|2629.08|2637.12|2629.42|2637.52|2629.82|2636.78|2629.08|33
1645367240000|2022-02-20 14:27:20|2637.1|2629.4|2636.49|2628.79|2637.1|2629.4|2636.39|2628.69|37
1645367250000|2022-02-20 14:27:30|2636.66|2628.96|2635.73|2628.03|2636.82|2629.12|2635.73|2628.03|29
1645367260000|2022-02-20 14:27:40|2635.71|2628.01|2634.35|2626.65|2635.71|2628.01|2634.16|2626.46|30
1645367270000|2022-02-20 14:27:50|2634.36|2626.66|2632.74|2625.04|2634.36|2626.66|2632.63|2624.93|38
1645367280000|2022-02-20 14:28:00|2632.78|2625.08|2630.84|2623.14|2632.89|2625.19|2630.78|2623.08|40
1645367290000|2022-02-20 14:28:10|2631.03|2623.33|2632.94|2625.24|2633.01|2625.31|2631.03|2623.33|40
1645367300000|2022-02-20 14:28:20|2633|2625.3|2632.92|2625.22|2634.21|2626.51|2632.91|2625.21|38
1645367310000|2022-02-20 14:28:30|2632.96|2625.26|2632.72|2625.02|2633.13|2625.43|2632.64|2624.94|34
1645367320000|2022-02-20 14:28:40|2632.73|2625.03|2631.16|2623.46|2632.78|2625.08|2631.02|2623.32|34
1645367330000|2022-02-20 14:28:50|2631.2|2623.5|2632.25|2624.55|2632.28|2624.58|2631.13|2623.43|34
1645367340000|2022-02-20 14:29:00|2632.24|2624.54|2634.39|2626.69|2634.48|2626.78|2631.99|2624.29|38
1645367350000|2022-02-20 14:29:10|2634.35|2626.65|2636.32|2628.62|2636.62|2628.92|2634.35|2626.65|35
1645367360000|2022-02-20 14:29:20|2636.33|2628.63|2633.09|2625.39|2636.41|2628.71|2633.02|2625.32|38
1645367370000|2022-02-20 14:29:30|2633.11|2625.41|2635.45|2627.75|2635.45|2627.75|2633.04|2625.34|36
1645367380000|2022-02-20 14:29:40|2635.44|2627.74|2633.83|2626.13|2635.51|2627.81|2632.15|2624.45|37
1645367390000|2022-02-20 14:29:50|2633.84|2626.14|2632.5|2624.8|2633.84|2626.14|2632.2|2624.5|35
1645367400000|2022-02-20 14:30:00|2632.49|2624.79|2632.47|2624.77|2633|2625.3|2632.32|2624.62|35
1645367410000|2022-02-20 14:30:10|2632.45|2624.75|2631.71|2624.01|2632.45|2624.75|2631.42|2623.72|36
1645367420000|2022-02-20 14:30:20|2631.73|2624.03|2630.47|2622.77|2631.96|2624.26|2630.13|2622.43|37
1645367430000|2022-02-20 14:30:30|2630.34|2622.64|2626.99|2619.29|2630.52|2622.82|2626.99|2619.29|38
1645367440000|2022-02-20 14:30:40|2627.03|2619.33|2628.17|2620.47|2628.87|2621.17|2627.03|2619.33|38
1645367450000|2022-02-20 14:30:50|2628.15|2620.45|2627.35|2619.65|2628.59|2620.89|2627.35|2619.65|38
1645367460000|2022-02-20 14:31:00|2627.27|2619.57|2624.43|2616.73|2627.27|2619.57|2624.43|2616.73|38
1645367470000|2022-02-20 14:31:10|2624.2|2616.5|2623.35|2615.65|2624.2|2616.5|2621.61|2613.91|37
1645367480000|2022-02-20 14:31:20|2623.27|2615.57|2623.13|2615.43|2623.86|2616.16|2623.13|2615.43|34
1645367490000|2022-02-20 14:31:30|2623.12|2615.42|2623.59|2615.89|2623.94|2616.24|2622.75|2615.05|35
1645367500000|2022-02-20 14:31:40|2623.58|2615.88|2625.63|2617.93|2625.67|2617.97|2623.58|2615.88|36
1645367510000|2022-02-20 14:31:50|2625.59|2617.89|2623.55|2615.85|2625.59|2617.89|2623.51|2615.81|35
1645367520000|2022-02-20 14:32:00|2623.54|2615.84|2621.87|2614.17|2623.67|2615.97|2621.87|2614.17|37
1645367530000|2022-02-20 14:32:10|2621.88|2614.18|2620.59|2612.89|2621.88|2614.18|2619.61|2611.91|39
1645367540000|2022-02-20 14:32:20|2620.88|2613.18|2619.81|2612.11|2620.91|2613.21|2619.58|2611.88|35
1645367550000|2022-02-20 14:32:30|2619.77|2612.07|2620.62|2612.92|2620.68|2612.98|2619.35|2611.65|36
1645367560000|2022-02-20 14:32:40|2620.61|2612.91|2623.06|2615.36|2623.06|2615.36|2620.53|2612.83|38
1645367570000|2022-02-20 14:32:50|2623|2615.3|2622.03|2614.33|2623|2615.3|2621.6|2613.9|39
1645367580000|2022-02-20 14:33:00|2622.06|2614.36|2624.16|2616.46|2624.5|2616.8|2622.06|2614.36|37
1645367590000|2022-02-20 14:33:10|2623.82|2616.12|2623.36|2615.66|2623.83|2616.13|2623.26|2615.56|36
1645367600000|2022-02-20 14:33:20|2623.35|2615.65|2622.28|2614.58|2623.59|2615.89|2622.28|2614.58|36
1645367610000|2022-02-20 14:33:30|2622.29|2614.59|2620.89|2613.19|2622.29|2614.59|2620.02|2612.32|36
1645367620000|2022-02-20 14:33:40|2620.68|2612.98|2620.3|2612.6|2620.68|2612.98|2620.3|2612.6|34
1645367630000|2022-02-20 14:33:50|2620.24|2612.54|2619.79|2612.09|2620.34|2612.64|2619.67|2611.97|35
1645367640000|2022-02-20 14:34:00|2619.75|2612.05|2620.31|2612.61|2620.99|2613.29|2619.75|2612.05|34
1645367650000|2022-02-20 14:34:10|2620.23|2612.53|2622.32|2614.62|2622.47|2614.77|2620.23|2612.53|35
1645367660000|2022-02-20 14:34:20|2622.31|2614.61|2622.27|2614.57|2623.25|2615.55|2622.26|2614.56|35
1645367670000|2022-02-20 14:34:30|2622.28|2614.58|2622.69|2614.99|2623.04|2615.34|2622.28|2614.58|36
1645367680000|2022-02-20 14:34:40|2622.68|2614.98|2622.68|2614.98|2622.77|2615.07|2622.59|2614.89|36
1645367690000|2022-02-20 14:34:50|2622.75|2615.05|2622.78|2615.08|2622.85|2615.15|2622.73|2615.03|26
1645367700000|2022-02-20 14:35:00|2622.79|2615.09|2622.53|2614.83|2623.1|2615.4|2622.48|2614.78|33
1645367710000|2022-02-20 14:35:10|2622.52|2614.82|2621.89|2614.19|2622.52|2614.82|2621.76|2614.06|28
1645367720000|2022-02-20 14:35:20|2621.96|2614.26|2624.25|2616.55|2624.37|2616.67|2621.92|2614.22|32
1645367730000|2022-02-20 14:35:30|2624.29|2616.59|2624.07|2616.37|2624.37|2616.67|2624.07|2616.37|34
1645367740000|2022-02-20 14:35:40|2623.96|2616.26|2624.96|2617.26|2625.5|2617.8|2623.8|2616.1|34
1645367750000|2022-02-20 14:35:50|2625|2617.3|2625.95|2618.25|2625.99|2618.29|2625|2617.3|35
1645367760000|2022-02-20 14:36:00|2625.96|2618.26|2625.73|2618.03|2625.96|2618.26|2624.78|2617.08|36
1645367770000|2022-02-20 14:36:10|2625.67|2617.97|2625.77|2618.07|2625.93|2618.23|2625.65|2617.95|30
1645367780000|2022-02-20 14:36:20|2625.49|2617.79|2624.74|2617.04|2625.49|2617.79|2624.47|2616.77|30
1645367790000|2022-02-20 14:36:30|2624.92|2617.22|2624.73|2617.03|2624.96|2617.26|2624.69|2616.99|28
1645367800000|2022-02-20 14:36:40|2624.66|2616.96|2624.35|2616.65|2624.66|2616.96|2623.86|2616.16|35
1645367810000|2022-02-20 14:36:50|2624.42|2616.72|2627.32|2619.62|2627.37|2619.67|2624.04|2616.34|32
1645367820000|2022-02-20 14:37:00|2627.34|2619.64|2628.14|2620.44|2628.14|2620.44|2626.39|2618.69|33
1645367830000|2022-02-20 14:37:10|2628.28|2620.58|2629.58|2621.88|2630.46|2622.76|2628.28|2620.58|38
1645367840000|2022-02-20 14:37:20|2629.56|2621.86|2628.5|2620.8|2629.56|2621.86|2628.18|2620.48|37
1645367850000|2022-02-20 14:37:30|2628.52|2620.82|2630.35|2622.65|2630.35|2622.65|2628.52|2620.82|34
1645367860000|2022-02-20 14:37:40|2630.3|2622.6|2630.44|2622.74|2631.12|2623.42|2629.54|2621.84|39
1645367870000|2022-02-20 14:37:50|2630.42|2622.72|2629.58|2621.88|2630.42|2622.72|2629.41|2621.71|35
1645367880000|2022-02-20 14:38:00|2629.45|2621.75|2629.78|2622.08|2629.78|2622.08|2629.45|2621.75|35
1645367890000|2022-02-20 14:38:10|2629.75|2622.05|2633.04|2625.34|2634.21|2626.51|2629.64|2621.94|37
1645367900000|2022-02-20 14:38:20|2632.94|2625.24|2631.12|2623.42|2632.94|2625.24|2631.12|2623.42|39
1645367910000|2022-02-20 14:38:30|2631.18|2623.48|2631.07|2623.37|2631.31|2623.61|2630.85|2623.15|33
1645367920000|2022-02-20 14:38:40|2631.1|2623.4|2631.25|2623.55|2631.28|2623.58|2631.01|2623.31|34
1645367930000|2022-02-20 14:38:50|2631.32|2623.62|2631.72|2624.02|2631.83|2624.13|2631.27|2623.57|34
1645367940000|2022-02-20 14:39:00|2631.7|2624|2630.66|2622.96|2631.7|2624|2630.17|2622.47|37
1645367950000|2022-02-20 14:39:10|2630.67|2622.97|2630.23|2622.53|2630.82|2623.12|2630.03|2622.33|36
1645367960000|2022-02-20 14:39:20|2630.25|2622.55|2631.24|2623.54|2631.43|2623.73|2630.13|2622.43|35
1645367970000|2022-02-20 14:39:30|2631.23|2623.53|2630.69|2622.99|2631.59|2623.89|2630.58|2622.88|33
1645367980000|2022-02-20 14:39:40|2630.7|2623|2630.73|2623.03|2630.82|2623.12|2630.66|2622.96|33
1645367990000|2022-02-20 14:39:50|2630.72|2623.02|2629.91|2622.21|2630.92|2623.22|2629.85|2622.15|31
1645368000000|2022-02-20 14:40:00|2629.89|2622.19|2628.14|2620.44|2630.35|2622.65|2628.14|2620.44|35
1645368010000|2022-02-20 14:40:10|2628.17|2620.47|2627.95|2620.25|2628.17|2620.47|2627.87|2620.17|29
1645368020000|2022-02-20 14:40:20|2627.96|2620.26|2628.96|2621.26|2628.99|2621.29|2627.79|2620.09|37
1645368030000|2022-02-20 14:40:30|2629.14|2621.44|2629.12|2621.42|2629.39|2621.69|2629.11|2621.41|28
1645368040000|2022-02-20 14:40:40|2629.11|2621.41|2628.45|2620.75|2629.11|2621.41|2628.42|2620.72|33
1645368050000|2022-02-20 14:40:50|2628.46|2620.76|2628.97|2621.27|2629.12|2621.42|2628.43|2620.73|32
1645368060000|2022-02-20 14:41:00|2628.98|2621.28|2630.92|2623.22|2630.92|2623.22|2628.96|2621.26|33
1645368070000|2022-02-20 14:41:10|2630.93|2623.23|2629.74|2622.04|2631.01|2623.31|2629.74|2622.04|29
1645368080000|2022-02-20 14:41:20|2629.66|2621.96|2628.4|2620.7|2629.66|2621.96|2628.31|2620.61|34
1645368090000|2022-02-20 14:41:30|2628.37|2620.67|2627.86|2620.16|2628.61|2620.91|2627.76|2620.06|35
1645368100000|2022-02-20 14:41:40|2627.95|2620.25|2625.48|2617.78|2627.95|2620.25|2624.77|2617.07|35
1645368110000|2022-02-20 14:41:50|2625.49|2617.79|2625.58|2617.88|2626|2618.3|2625.49|2617.79|39
1645368120000|2022-02-20 14:42:00|2625.56|2617.86|2626.56|2618.86|2626.82|2619.12|2625.53|2617.83|32
1645368130000|2022-02-20 14:42:10|2626.51|2618.81|2626.17|2618.47|2626.51|2618.81|2626.03|2618.33|33
1645368140000|2022-02-20 14:42:20|2626.18|2618.48|2625.95|2618.25|2626.18|2618.48|2625.19|2617.49|33
1645368150000|2022-02-20 14:42:30|2625.99|2618.29|2626.34|2618.64|2626.66|2618.96|2625.99|2618.29|34
1645368160000|2022-02-20 14:42:40|2626.35|2618.65|2628.17|2620.47|2628.23|2620.53|2626.33|2618.63|37
1645368170000|2022-02-20 14:42:50|2628.45|2620.75|2628.88|2621.18|2629.01|2621.31|2628.45|2620.75|27
1645368180000|2022-02-20 14:43:00|2628.89|2621.19|2628.89|2621.19|2628.97|2621.27|2628.71|2621.01|31
1645368190000|2022-02-20 14:43:10|2628.79|2621.09|2627.3|2619.6|2628.92|2621.22|2627.24|2619.54|31
1645368200000|2022-02-20 14:43:20|2627.32|2619.62|2626.21|2618.51|2627.37|2619.67|2626.18|2618.48|32
1645368210000|2022-02-20 14:43:30|2626.01|2618.31|2625.35|2617.65|2626.01|2618.31|2625.22|2617.52|35
1645368220000|2022-02-20 14:43:40|2625.46|2617.76|2625.77|2618.07|2627.25|2619.55|2625.31|2617.61|37
1645368230000|2022-02-20 14:43:50|2625.76|2618.06|2625.81|2618.11|2626.24|2618.54|2625.73|2618.03|28
1645368240000|2022-02-20 14:44:00|2625.79|2618.09|2626.19|2618.49|2626.22|2618.52|2625.55|2617.85|30
1645368250000|2022-02-20 14:44:10|2626.2|2618.5|2626.55|2618.85|2627.42|2619.72|2626.01|2618.31|34
1645368260000|2022-02-20 14:44:20|2626.32|2618.62|2625.9|2618.2|2626.53|2618.83|2625.8|2618.1|27
1645368270000|2022-02-20 14:44:30|2625.85|2618.15|2626.55|2618.85|2626.9|2619.2|2625.83|2618.13|37
1645368280000|2022-02-20 14:44:40|2626.66|2618.96|2627.25|2619.55|2627.25|2619.55|2626.66|2618.96|29
1645368290000|2022-02-20 14:44:50|2627.24|2619.54|2628.17|2620.47|2628.28|2620.58|2627.24|2619.54|35
1645368300000|2022-02-20 14:45:00|2628.2|2620.5|2628.43|2620.73|2630|2622.3|2628.2|2620.5|34
1645368310000|2022-02-20 14:45:10|2628.32|2620.62|2628.53|2620.83|2629.11|2621.41|2628.27|2620.57|33
1645368320000|2022-02-20 14:45:20|2628.55|2620.85|2627.99|2620.29|2628.59|2620.89|2627.81|2620.11|27
1645368330000|2022-02-20 14:45:30|2628.02|2620.32|2627.47|2619.77|2628.11|2620.41|2627.47|2619.77|33
1645368340000|2022-02-20 14:45:40|2627.43|2619.73|2626.82|2619.12|2627.46|2619.76|2626.82|2619.12|30
1645368350000|2022-02-20 14:45:50|2626.85|2619.15|2627|2619.3|2627.02|2619.32|2626.74|2619.04|28
1645368360000|2022-02-20 14:46:00|2626.99|2619.29|2627.07|2619.37|2627.1|2619.4|2626.84|2619.14|25
1645368370000|2022-02-20 14:46:10|2627.06|2619.36|2626.6|2618.9|2627.06|2619.36|2626.18|2618.48|28
1645368380000|2022-02-20 14:46:20|2626.52|2618.82|2626.57|2618.87|2626.65|2618.95|2626.41|2618.71|19
1645368390000|2022-02-20 14:46:30|2626.59|2618.89|2626.88|2619.18|2626.96|2619.26|2626.54|2618.84|29
1645368400000|2022-02-20 14:46:40|2626.87|2619.17|2626.78|2619.08|2626.9|2619.2|2626.72|2619.02|26
1645368410000|2022-02-20 14:46:50|2626.79|2619.09|2624.59|2616.89|2626.79|2619.09|2624.59|2616.89|34
1645368420000|2022-02-20 14:47:00|2624.6|2616.9|2626.17|2618.47|2626.3|2618.6|2624.07|2616.37|38
1645368430000|2022-02-20 14:47:10|2626.06|2618.36|2626.83|2619.13|2627.5|2619.8|2626.06|2618.36|36
1645368440000|2022-02-20 14:47:20|2626.84|2619.14|2626.64|2618.94|2626.93|2619.23|2626.55|2618.85|36
1645368450000|2022-02-20 14:47:30|2626.67|2618.97|2625.94|2618.24|2626.67|2618.97|2625.91|2618.21|37
1645368460000|2022-02-20 14:47:40|2625.91|2618.21|2623.34|2615.64|2626.02|2618.32|2623.31|2615.61|35
1645368470000|2022-02-20 14:47:50|2623.18|2615.48|2621.74|2614.04|2623.18|2615.48|2621.63|2613.93|38
1645368480000|2022-02-20 14:48:00|2621.67|2613.97|2622.17|2614.47|2622.34|2614.64|2620.83|2613.13|35
1645368490000|2022-02-20 14:48:10|2622.15|2614.45|2620.66|2612.96|2622.15|2614.45|2620.54|2612.84|39
1645368500000|2022-02-20 14:48:20|2620.68|2612.98|2618.35|2610.65|2620.68|2612.98|2618.35|2610.65|35
1645368510000|2022-02-20 14:48:30|2618.29|2610.59|2619.18|2611.48|2619.18|2611.48|2618.04|2610.34|36
1645368520000|2022-02-20 14:48:40|2619.39|2611.69|2619.5|2611.8|2619.51|2611.81|2618.88|2611.18|31
1645368530000|2022-02-20 14:48:50|2619.52|2611.82|2619.03|2611.33|2620.37|2612.67|2618.99|2611.29|35
1645368540000|2022-02-20 14:49:00|2619.05|2611.35|2619.37|2611.67|2619.61|2611.91|2619.05|2611.35|36
1645368550000|2022-02-20 14:49:10|2619.38|2611.68|2619.65|2611.95|2619.7|2612|2619.37|2611.67|32
1645368560000|2022-02-20 14:49:20|2619.66|2611.96|2619.53|2611.83|2619.67|2611.97|2619.36|2611.66|31
1645368570000|2022-02-20 14:49:30|2619.49|2611.79|2618.95|2611.25|2619.55|2611.85|2618.82|2611.12|33
1645368580000|2022-02-20 14:49:40|2618.99|2611.29|2619.52|2611.82|2619.52|2611.82|2618.81|2611.11|35
1645368590000|2022-02-20 14:49:50|2619.58|2611.88|2620.57|2612.87|2621.27|2613.57|2619.58|2611.88|34
1645368600000|2022-02-20 14:50:00|2620.56|2612.86|2620.73|2613.03|2620.82|2613.12|2620.51|2612.81|35
1645368610000|2022-02-20 14:50:10|2620.76|2613.06|2621.71|2614.01|2621.76|2614.06|2620.72|2613.02|34
1645368620000|2022-02-20 14:50:20|2621.7|2614|2620.85|2613.15|2622.18|2614.48|2620.85|2613.15|34
1645368630000|2022-02-20 14:50:30|2620.78|2613.08|2618.94|2611.24|2620.79|2613.09|2618.94|2611.24|33
1645368640000|2022-02-20 14:50:40|2618.91|2611.21|2618.88|2611.18|2618.92|2611.22|2618.01|2610.31|34
1645368650000|2022-02-20 14:50:50|2619.09|2611.39|2619.43|2611.73|2619.59|2611.89|2618.97|2611.27|31
1645368660000|2022-02-20 14:51:00|2619.37|2611.67|2619.28|2611.58|2619.45|2611.75|2619.19|2611.49|32
1645368670000|2022-02-20 14:51:10|2619.37|2611.67|2618.99|2611.29|2619.37|2611.67|2618.99|2611.29|30
1645368680000|2022-02-20 14:51:20|2618.89|2611.19|2617.39|2609.69|2618.89|2611.19|2617.39|2609.69|34
1645368690000|2022-02-20 14:51:30|2617.61|2609.91|2619.1|2611.4|2619.1|2611.4|2616.57|2608.87|37
1645368700000|2022-02-20 14:51:40|2619.15|2611.45|2620.36|2612.66|2620.92|2613.22|2619.15|2611.45|35
1645368710000|2022-02-20 14:51:50|2620|2612.3|2620.39|2612.69|2620.85|2613.15|2619.49|2611.79|36
1645368720000|2022-02-20 14:52:00|2620.3|2612.6|2621.4|2613.7|2621.4|2613.7|2620.25|2612.55|33
1645368730000|2022-02-20 14:52:10|2621.45|2613.75|2621.98|2614.28|2622.99|2615.29|2621.45|2613.75|34
1645368740000|2022-02-20 14:52:20|2621.99|2614.29|2621.26|2613.56|2621.99|2614.29|2621.26|2613.56|34
1645368750000|2022-02-20 14:52:30|2621.19|2613.49|2620.9|2613.2|2621.28|2613.58|2620.54|2612.84|35
1645368760000|2022-02-20 14:52:40|2620.95|2613.25|2621.01|2613.31|2621.31|2613.61|2620.88|2613.18|30
1645368770000|2022-02-20 14:52:50|2621|2613.3|2621.33|2613.63|2621.33|2613.63|2620.87|2613.17|26
1645368780000|2022-02-20 14:53:00|2621.35|2613.65|2620.16|2612.46|2621.51|2613.81|2620.16|2612.46|29
1645368790000|2022-02-20 14:53:10|2619.88|2612.18|2619.8|2612.1|2619.99|2612.29|2619.51|2611.81|34
1645368800000|2022-02-20 14:53:20|2619.79|2612.09|2619.19|2611.49|2619.79|2612.09|2619.17|2611.47|32
1645368810000|2022-02-20 14:53:30|2619|2611.3|2618.74|2611.04|2619.06|2611.36|2618.5|2610.8|35
1645368820000|2022-02-20 14:53:40|2618.73|2611.03|2616.96|2609.26|2618.73|2611.03|2616.84|2609.14|33
1645368830000|2022-02-20 14:53:50|2616.95|2609.25|2619.4|2611.7|2619.4|2611.7|2616.77|2609.07|40
1645368840000|2022-02-20 14:54:00|2619.74|2612.04|2619.43|2611.73|2619.84|2612.14|2619.02|2611.32|34
1645368850000|2022-02-20 14:54:10|2619.4|2611.7|2619.17|2611.47|2619.53|2611.83|2619.17|2611.47|32
1645368860000|2022-02-20 14:54:20|2619.22|2611.52|2619.11|2611.41|2619.22|2611.52|2618.12|2610.42|34
1645368870000|2022-02-20 14:54:30|2619.12|2611.42|2624.89|2617.19|2626.06|2618.36|2618.74|2611.04|37
1645368880000|2022-02-20 14:54:40|2624.95|2617.25|2626.74|2619.04|2626.95|2619.25|2624.95|2617.25|39
1645368890000|2022-02-20 14:54:50|2626.68|2618.98|2627.39|2619.69|2627.45|2619.75|2625.77|2618.07|34
1645368900000|2022-02-20 14:55:00|2627.37|2619.67|2628.54|2620.84|2629.79|2622.09|2627.32|2619.62|38
1645368910000|2022-02-20 14:55:10|2628.71|2621.01|2629.53|2621.83|2629.98|2622.28|2628.71|2621.01|38
1645368920000|2022-02-20 14:55:20|2629.48|2621.78|2631.34|2623.64|2631.34|2623.64|2629.4|2621.7|39
1645368930000|2022-02-20 14:55:30|2631.63|2623.93|2631.5|2623.8|2632.14|2624.44|2631.45|2623.75|38
1645368940000|2022-02-20 14:55:40|2631.61|2623.91|2630.4|2622.7|2631.61|2623.91|2629.82|2622.12|36
1645368950000|2022-02-20 14:55:50|2630.5|2622.8|2629.68|2621.98|2630.5|2622.8|2629.68|2621.98|34
1645368960000|2022-02-20 14:56:00|2629.65|2621.95|2630.53|2622.83|2630.57|2622.87|2629.63|2621.93|27
1645368970000|2022-02-20 14:56:10|2630.56|2622.86|2629.78|2622.08|2631.02|2623.32|2629.78|2622.08|35
1645368980000|2022-02-20 14:56:20|2629.81|2622.11|2630.49|2622.79|2630.49|2622.79|2629.74|2622.04|31
1645368990000|2022-02-20 14:56:30|2630.56|2622.86|2631.22|2623.52|2631.4|2623.7|2630.56|2622.86|32
1645369000000|2022-02-20 14:56:40|2631.3|2623.6|2631.47|2623.77|2631.47|2623.77|2631.18|2623.48|29
1645369010000|2022-02-20 14:56:50|2631.39|2623.69|2631.52|2623.82|2631.53|2623.83|2631.37|2623.67|30
1645369020000|2022-02-20 14:57:00|2631.48|2623.78|2631.34|2623.64|2632.68|2624.98|2631.34|2623.64|35
1645369030000|2022-02-20 14:57:10|2631.4|2623.7|2631.79|2624.09|2631.99|2624.29|2631.39|2623.69|27
1645369040000|2022-02-20 14:57:20|2631.75|2624.05|2631.11|2623.41|2632.02|2624.32|2631.11|2623.41|30
1645369050000|2022-02-20 14:57:30|2631.09|2623.39|2631.38|2623.68|2631.42|2623.72|2630.99|2623.29|16
1645369060000|2022-02-20 14:57:40|2631.25|2623.55|2630.54|2622.84|2631.44|2623.74|2630.24|2622.54|27
1645369070000|2022-02-20 14:57:50|2630.53|2622.83|2629.27|2621.57|2630.56|2622.86|2629.27|2621.57|26
1645369080000|2022-02-20 14:58:00|2629.15|2621.45|2629.4|2621.7|2629.56|2621.86|2629.12|2621.42|26
1645369090000|2022-02-20 14:58:10|2629.35|2621.65|2628.99|2621.29|2629.35|2621.65|2628.66|2620.96|29
1645369100000|2022-02-20 14:58:20|2628.85|2621.15|2628.66|2620.96|2628.85|2621.15|2628.53|2620.83|26
1645369110000|2022-02-20 14:58:30|2628.61|2620.91|2629.1|2621.4|2629.25|2621.55|2628.61|2620.91|26
1645369120000|2022-02-20 14:58:40|2629.09|2621.39|2629.36|2621.66|2629.64|2621.94|2628.95|2621.25|35
1645369130000|2022-02-20 14:58:50|2629.39|2621.69|2630.09|2622.39|2630.58|2622.88|2629.39|2621.69|33
1645369140000|2022-02-20 14:59:00|2629.96|2622.26|2630.03|2622.33|2630.05|2622.35|2629.87|2622.17|27
1645369150000|2022-02-20 14:59:10|2630.01|2622.31|2630.51|2622.81|2630.51|2622.81|2630|2622.3|33
1645369160000|2022-02-20 14:59:20|2630.54|2622.84|2630.55|2622.85|2630.55|2622.85|2629.93|2622.23|30
1645369170000|2022-02-20 14:59:30|2630.56|2622.86|2630.7|2623|2630.72|2623.02|2630.56|2622.86|26
1645369180000|2022-02-20 14:59:40|2630.73|2623.03|2632.02|2624.32|2632.02|2624.32|2630.73|2623.03|21
1645369190000|2022-02-20 14:59:50|2632.07|2624.37|2630.71|2623.01|2632.09|2624.39|2630.71|2623.01|34
1645369200000|2022-02-20 15:00:00|2630.7|2623|2631.36|2623.66|2631.36|2623.66|2630.53|2622.83|32
1645369210000|2022-02-20 15:00:10|2631.2|2623.5|2628.94|2621.24|2631.2|2623.5|2628.94|2621.24|38
1645369220000|2022-02-20 15:00:20|2629.03|2621.33|2630.57|2622.87|2630.98|2623.28|2629.03|2621.33|38
1645369230000|2022-02-20 15:00:30|2630.58|2622.88|2630.88|2623.18|2630.88|2623.18|2630.5|2622.8|31
1645369240000|2022-02-20 15:00:40|2631.02|2623.32|2631.08|2623.38|2631.45|2623.75|2630.62|2622.92|33
1645369250000|2022-02-20 15:00:50|2631.05|2623.35|2631.28|2623.58|2631.3|2623.6|2631.03|2623.33|31
1645369260000|2022-02-20 15:01:00|2631.3|2623.6|2631.59|2623.89|2631.64|2623.94|2631.3|2623.6|29
1645369270000|2022-02-20 15:01:10|2631.58|2623.88|2633.48|2625.78|2633.71|2626.01|2631.58|2623.88|36
1645369280000|2022-02-20 15:01:20|2633.5|2625.8|2632.94|2625.24|2633.76|2626.06|2632.56|2624.86|37
1645369290000|2022-02-20 15:01:30|2632.82|2625.12|2632.49|2624.79|2632.99|2625.29|2632.49|2624.79|27
1645369300000|2022-02-20 15:01:40|2632.52|2624.82|2633.89|2626.19|2633.89|2626.19|2632.01|2624.31|38
1645369310000|2022-02-20 15:01:50|2633.93|2626.23|2635.02|2627.32|2635.05|2627.35|2633.93|2626.23|32
1645369320000|2022-02-20 15:02:00|2635.03|2627.33|2635.41|2627.71|2635.7|2628|2634.95|2627.25|38
1645369330000|2022-02-20 15:02:10|2635.42|2627.72|2636.99|2629.29|2637.27|2629.57|2635.42|2627.72|35
1645369340000|2022-02-20 15:02:20|2637.22|2629.52|2636.22|2628.52|2637.26|2629.56|2636.01|2628.31|36
1645369350000|2022-02-20 15:02:30|2636.03|2628.33|2635.54|2627.84|2636.03|2628.33|2635.24|2627.54|33
1645369360000|2022-02-20 15:02:40|2635.51|2627.81|2635.17|2627.47|2635.62|2627.92|2635.14|2627.44|29
1645369370000|2022-02-20 15:02:50|2635.16|2627.46|2635.01|2627.31|2635.44|2627.74|2634.96|2627.26|27
1645369380000|2022-02-20 15:03:00|2635|2627.3|2635.7|2628|2635.7|2628|2634.86|2627.16|30
1645369390000|2022-02-20 15:03:10|2635.72|2628.02|2635.99|2628.29|2636.28|2628.58|2635.72|2628.02|28
1645369400000|2022-02-20 15:03:20|2636|2628.3|2635.98|2628.28|2636.23|2628.53|2635.87|2628.17|32
1645369410000|2022-02-20 15:03:30|2636.04|2628.34|2634.35|2626.65|2636.17|2628.47|2633.78|2626.08|29
1645369420000|2022-02-20 15:03:40|2634.28|2626.58|2634.38|2626.68|2635.55|2627.85|2634.19|2626.49|38
1645369430000|2022-02-20 15:03:50|2634.37|2626.67|2634.95|2627.25|2635.17|2627.47|2634.29|2626.59|36
1645369440000|2022-02-20 15:04:00|2634.94|2627.24|2634.94|2627.24|2635.39|2627.69|2634.83|2627.13|33
1645369450000|2022-02-20 15:04:10|2634.88|2627.18|2635.25|2627.55|2635.27|2627.57|2634.88|2627.18|31
1645369460000|2022-02-20 15:04:20|2635.24|2627.54|2635.25|2627.55|2635.29|2627.59|2634.91|2627.21|30
1645369470000|2022-02-20 15:04:30|2635.19|2627.49|2635.56|2627.86|2635.59|2627.89|2634.91|2627.21|33
1645369480000|2022-02-20 15:04:40|2635.57|2627.87|2636.71|2629.01|2636.73|2629.03|2635.57|2627.87|31
1645369490000|2022-02-20 15:04:50|2636.65|2628.95|2636.94|2629.24|2637.1|2629.4|2636.46|2628.76|36
1645369500000|2022-02-20 15:05:00|2636.92|2629.22|2635.76|2628.06|2636.93|2629.23|2635.66|2627.96|31
1645369510000|2022-02-20 15:05:10|2635.74|2628.04|2635.24|2627.54|2635.85|2628.15|2634.91|2627.21|26
1645369520000|2022-02-20 15:05:20|2635.26|2627.56|2636.74|2629.04|2636.74|2629.04|2635.24|2627.54|32
1645369530000|2022-02-20 15:05:30|2636.71|2629.01|2635.91|2628.21|2636.71|2629.01|2635.89|2628.19|36
1645369540000|2022-02-20 15:05:40|2636.38|2628.68|2637.09|2629.39|2637.15|2629.45|2636.38|2628.68|30
1645369550000|2022-02-20 15:05:50|2637.14|2629.44|2637.22|2629.52|2637.54|2629.84|2636.96|2629.26|35
1645369560000|2022-02-20 15:06:00|2637.21|2629.51|2637.45|2629.75|2637.6|2629.9|2637.21|2629.51|27
1645369570000|2022-02-20 15:06:10|2637.49|2629.79|2637.83|2630.13|2637.86|2630.16|2637.35|2629.65|32
1645369580000|2022-02-20 15:06:20|2637.82|2630.12|2638.06|2630.36|2638.12|2630.42|2637.78|2630.08|32
1645369590000|2022-02-20 15:06:30|2638.07|2630.37|2637.76|2630.06|2638.23|2630.53|2637.74|2630.04|31
1645369600000|2022-02-20 15:06:40|2637.79|2630.09|2638.07|2630.37|2638.25|2630.55|2637.76|2630.06|29
1645369610000|2022-02-20 15:06:50|2638.06|2630.36|2637.2|2629.5|2638.06|2630.36|2637.09|2629.39|32
1645369620000|2022-02-20 15:07:00|2637.15|2629.45|2637.56|2629.86|2638.4|2630.7|2637.15|2629.45|32
1645369630000|2022-02-20 15:07:10|2637.66|2629.96|2638.18|2630.48|2638.3|2630.6|2637.52|2629.82|29
1645369640000|2022-02-20 15:07:20|2638.13|2630.43|2638.71|2631.01|2638.92|2631.22|2638.07|2630.37|32
1645369650000|2022-02-20 15:07:30|2638.74|2631.04|2638.75|2631.05|2638.81|2631.11|2638.36|2630.66|26
1645369660000|2022-02-20 15:07:40|2638.77|2631.07|2640.1|2632.4|2640.1|2632.4|2638.73|2631.03|37
1645369670000|2022-02-20 15:07:50|2640.32|2632.62|2641.56|2633.86|2642.32|2634.62|2640.32|2632.62|36
1645369680000|2022-02-20 15:08:00|2641.6|2633.9|2640.2|2632.5|2641.6|2633.9|2639.84|2632.14|37
1645369690000|2022-02-20 15:08:10|2640.37|2632.67|2640.12|2632.42|2640.47|2632.77|2640.1|2632.4|30
1645369700000|2022-02-20 15:08:20|2640.11|2632.41|2637.67|2629.97|2640.12|2632.42|2637.11|2629.41|39
1645369710000|2022-02-20 15:08:30|2637.66|2629.96|2638.08|2630.38|2639.13|2631.43|2637.66|2629.96|35
1645369720000|2022-02-20 15:08:40|2638.09|2630.39|2637.26|2629.56|2638.09|2630.39|2636.93|2629.23|30
1645369730000|2022-02-20 15:08:50|2637.23|2629.53|2637.75|2630.05|2638.31|2630.61|2637.23|2629.53|34
1645369740000|2022-02-20 15:09:00|2637.76|2630.06|2637.96|2630.26|2637.96|2630.26|2637.58|2629.88|35
1645369750000|2022-02-20 15:09:10|2637.93|2630.23|2639.31|2631.61|2639.83|2632.13|2637.83|2630.13|32
1645369760000|2022-02-20 15:09:20|2639.25|2631.55|2638.45|2630.75|2639.25|2631.55|2638.42|2630.72|29
1645369770000|2022-02-20 15:09:30|2638.44|2630.74|2637.93|2630.23|2638.46|2630.76|2637.84|2630.14|26
1645369780000|2022-02-20 15:09:40|2637.95|2630.25|2638.55|2630.85|2638.55|2630.85|2637.77|2630.07|33
1645369790000|2022-02-20 15:09:50|2638.56|2630.86|2638.38|2630.68|2638.58|2630.88|2638.38|2630.68|26
1645369800000|2022-02-20 15:10:00|2638.4|2630.7|2638.44|2630.74|2638.52|2630.82|2638.37|2630.67|20
1645369810000|2022-02-20 15:10:10|2638.42|2630.72|2639.05|2631.35|2639.15|2631.45|2638.37|2630.67|35
1645369820000|2022-02-20 15:10:20|2639.03|2631.33|2638.66|2630.96|2639.03|2631.33|2638.5|2630.8|31
1645369830000|2022-02-20 15:10:30|2638.64|2630.94|2638.66|2630.96|2638.74|2631.04|2638.59|2630.89|30
1645369840000|2022-02-20 15:10:40|2638.7|2631|2637.84|2630.14|2638.73|2631.03|2637.78|2630.08|32
1645369850000|2022-02-20 15:10:50|2637.86|2630.16|2637.83|2630.13|2637.9|2630.2|2637.83|2630.13|24
1645369860000|2022-02-20 15:11:00|2637.84|2630.14|2635.08|2627.38|2637.9|2630.2|2635.08|2627.38|33
1645369870000|2022-02-20 15:11:10|2635.09|2627.39|2634.19|2626.49|2635.39|2627.69|2634.19|2626.49|33
1645369880000|2022-02-20 15:11:20|2634.16|2626.46|2634.85|2627.15|2634.85|2627.15|2633.54|2625.84|33
1645369890000|2022-02-20 15:11:30|2634.89|2627.19|2636.77|2629.07|2636.78|2629.08|2634.89|2627.19|34
1645369900000|2022-02-20 15:11:40|2636.79|2629.09|2637.45|2629.75|2637.61|2629.91|2636.68|2628.98|34
1645369910000|2022-02-20 15:11:50|2637.43|2629.73|2637.53|2629.83|2637.55|2629.85|2637.39|2629.69|28
1645369920000|2022-02-20 15:12:00|2637.55|2629.85|2637.26|2629.56|2637.59|2629.89|2637.21|2629.51|32
1645369930000|2022-02-20 15:12:10|2637.27|2629.57|2637.46|2629.76|2637.5|2629.8|2637.27|2629.57|26
1645369940000|2022-02-20 15:12:20|2637.39|2629.69|2637.39|2629.69|2637.43|2629.73|2637.34|2629.64|19
1645369950000|2022-02-20 15:12:30|2637.38|2629.68|2637.02|2629.32|2637.41|2629.71|2636.75|2629.05|28
1645369960000|2022-02-20 15:12:40|2637.03|2629.33|2638.36|2630.66|2638.36|2630.66|2636.85|2629.15|30
1645369970000|2022-02-20 15:12:50|2638.37|2630.67|2638.44|2630.74|2638.55|2630.85|2638.26|2630.56|30
1645369980000|2022-02-20 15:13:00|2638.43|2630.73|2638.37|2630.67|2638.47|2630.77|2638.2|2630.5|33
1645369990000|2022-02-20 15:13:10|2638.38|2630.68|2638.55|2630.85|2638.57|2630.87|2638.38|2630.68|25
1645370000000|2022-02-20 15:13:20|2638.62|2630.92|2637.99|2630.29|2638.64|2630.94|2637.81|2630.11|28
1645370010000|2022-02-20 15:13:30|2638|2630.3|2637.87|2630.17|2638|2630.3|2637.83|2630.13|27
1645370020000|2022-02-20 15:13:40|2637.88|2630.18|2637.94|2630.24|2638.02|2630.32|2637.86|2630.16|31
1645370030000|2022-02-20 15:13:50|2637.93|2630.23|2637.41|2629.71|2637.94|2630.24|2637.41|2629.71|26
1645370040000|2022-02-20 15:14:00|2637.4|2629.7|2637.67|2629.97|2637.68|2629.98|2637.4|2629.7|18
1645370050000|2022-02-20 15:14:10|2637.56|2629.86|2637.54|2629.84|2637.63|2629.93|2637.52|2629.82|21
1645370060000|2022-02-20 15:14:20|2637.53|2629.83|2637.67|2629.97|2637.74|2630.04|2637.52|2629.82|30
1645370070000|2022-02-20 15:14:30|2637.69|2629.99|2637.52|2629.82|2637.77|2630.07|2637.22|2629.52|21
1645370080000|2022-02-20 15:14:40|2637.44|2629.74|2636.8|2629.1|2637.44|2629.74|2636.45|2628.75|35
1645370090000|2022-02-20 15:14:50|2636.78|2629.08|2636.86|2629.16|2637.09|2629.39|2636.38|2628.68|33
1645370100000|2022-02-20 15:15:00|2637|2629.3|2636.21|2628.51|2637.2|2629.5|2636.13|2628.43|34
1645370110000|2022-02-20 15:15:10|2636.18|2628.48|2635.14|2627.44|2636.21|2628.51|2635.14|2627.44|29
1645370120000|2022-02-20 15:15:20|2635.17|2627.47|2634.81|2627.11|2635.17|2627.47|2634.81|2627.11|35
1645370130000|2022-02-20 15:15:30|2634.79|2627.09|2635.06|2627.36|2635.66|2627.96|2634.71|2627.01|35
1645370140000|2022-02-20 15:15:40|2634.97|2627.27|2634.85|2627.15|2635.61|2627.91|2634.52|2626.82|32
1645370150000|2022-02-20 15:15:50|2634.83|2627.13|2635.02|2627.32|2635.27|2627.57|2634.8|2627.1|34
1645370160000|2022-02-20 15:16:00|2635.01|2627.31|2634.85|2627.15|2635.14|2627.44|2634.83|2627.13|29
1645370170000|2022-02-20 15:16:10|2634.64|2626.94|2634.34|2626.64|2634.64|2626.94|2634.13|2626.43|34
1645370180000|2022-02-20 15:16:20|2634.38|2626.68|2634.32|2626.62|2634.41|2626.71|2634.29|2626.59|19
1645370190000|2022-02-20 15:16:30|2634.35|2626.65|2634.99|2627.29|2635.27|2627.57|2634.35|2626.65|33
1645370200000|2022-02-20 15:16:40|2635.03|2627.33|2635.19|2627.49|2635.21|2627.51|2634.95|2627.25|29
1645370210000|2022-02-20 15:16:50|2635.2|2627.5|2635.02|2627.32|2635.27|2627.57|2635.02|2627.32|28
1645370220000|2022-02-20 15:17:00|2635.06|2627.36|2635.1|2627.4|2635.28|2627.58|2635.06|2627.36|30
1645370230000|2022-02-20 15:17:10|2635.09|2627.39|2635.15|2627.45|2635.26|2627.56|2635.07|2627.37|28
1645370240000|2022-02-20 15:17:20|2635.21|2627.51|2635.62|2627.92|2635.63|2627.93|2635.14|2627.44|27
1645370250000|2022-02-20 15:17:30|2635.63|2627.93|2635.02|2627.32|2636.12|2628.42|2635.02|2627.32|33
1645370260000|2022-02-20 15:17:40|2635.05|2627.35|2635.25|2627.55|2635.26|2627.56|2635.05|2627.35|25
1645370270000|2022-02-20 15:17:50|2635.26|2627.56|2634.25|2626.55|2635.28|2627.58|2634.25|2626.55|29
1645370280000|2022-02-20 15:18:00|2634.17|2626.47|2633.89|2626.19|2634.28|2626.58|2633.82|2626.12|34
1645370290000|2022-02-20 15:18:10|2633.82|2626.12|2632.75|2625.05|2633.82|2626.12|2632.74|2625.04|37
1645370300000|2022-02-20 15:18:20|2632.77|2625.07|2631.44|2623.74|2632.85|2625.15|2631.44|2623.74|31
1645370310000|2022-02-20 15:18:30|2631.49|2623.79|2631.61|2623.91|2632.6|2624.9|2631.49|2623.79|36
1645370320000|2022-02-20 15:18:40|2631.66|2623.96|2631.13|2623.43|2631.84|2624.14|2630.78|2623.08|36
1645370330000|2022-02-20 15:18:50|2631.14|2623.44|2632.06|2624.36|2632.31|2624.61|2631.14|2623.44|38
1645370340000|2022-02-20 15:19:00|2632.02|2624.32|2632.16|2624.46|2632.17|2624.47|2631.92|2624.22|31
1645370350000|2022-02-20 15:19:10|2632.2|2624.5|2632.31|2624.61|2632.32|2624.62|2632.17|2624.47|31
1645370360000|2022-02-20 15:19:20|2632.33|2624.63|2632.22|2624.52|2632.33|2624.63|2632.2|2624.5|23
1645370370000|2022-02-20 15:19:30|2632.26|2624.56|2634.25|2626.55|2634.25|2626.55|2632.11|2624.41|29
1645370380000|2022-02-20 15:19:40|2634.22|2626.52|2633.98|2626.28|2634.26|2626.56|2633.71|2626.01|35
1645370390000|2022-02-20 15:19:50|2634.02|2626.32|2633.96|2626.26|2634.39|2626.69|2633.8|2626.1|35
1645370400000|2022-02-20 15:20:00|2633.97|2626.27|2634.8|2627.1|2634.91|2627.21|2633.96|2626.26|35
1645370410000|2022-02-20 15:20:10|2634.79|2627.09|2635.03|2627.33|2635.07|2627.37|2634.77|2627.07|32
1645370420000|2022-02-20 15:20:20|2635.05|2627.35|2635.71|2628.01|2636.12|2628.42|2634.93|2627.23|34
1645370430000|2022-02-20 15:20:30|2635.74|2628.04|2636.06|2628.36|2636.22|2628.52|2635.67|2627.97|33
1645370440000|2022-02-20 15:20:40|2636.04|2628.34|2636.32|2628.62|2636.36|2628.66|2636.04|2628.34|26
1645370450000|2022-02-20 15:20:50|2636.38|2628.68|2636.26|2628.56|2636.44|2628.74|2636.14|2628.44|27
1645370460000|2022-02-20 15:21:00|2636.29|2628.59|2636.39|2628.69|2636.39|2628.69|2636.13|2628.43|26
1645370470000|2022-02-20 15:21:10|2636.42|2628.72|2638.38|2630.68|2638.38|2630.68|2636.42|2628.72|29
1645370480000|2022-02-20 15:21:20|2638.51|2630.81|2640.45|2632.75|2640.45|2632.75|2638.51|2630.81|36
1645370490000|2022-02-20 15:21:30|2640.5|2632.8|2642.82|2635.12|2642.84|2635.14|2640.5|2632.8|34
1645370500000|2022-02-20 15:21:40|2642.64|2634.94|2641.7|2634|2642.64|2634.94|2640.48|2632.78|38
1645370510000|2022-02-20 15:21:50|2641.73|2634.03|2641.66|2633.96|2641.73|2634.03|2641.32|2633.62|30
1645370520000|2022-02-20 15:22:00|2641.91|2634.21|2642.67|2634.97|2642.96|2635.26|2641.91|2634.21|28
1645370530000|2022-02-20 15:22:10|2642.26|2634.56|2641.4|2633.7|2642.45|2634.75|2641.2|2633.5|34
1645370540000|2022-02-20 15:22:20|2641.38|2633.68|2641.95|2634.25|2642.43|2634.73|2641.38|2633.68|32
1645370550000|2022-02-20 15:22:30|2641.97|2634.27|2640.97|2633.27|2641.97|2634.27|2640.51|2632.81|35
1645370560000|2022-02-20 15:22:40|2641.14|2633.44|2640.79|2633.09|2641.29|2633.59|2640.45|2632.75|31
1645370570000|2022-02-20 15:22:50|2640.8|2633.1|2641.31|2633.61|2641.45|2633.75|2640.71|2633.01|29
1645370580000|2022-02-20 15:23:00|2641.3|2633.6|2641.46|2633.76|2641.58|2633.88|2641.3|2633.6|28
1645370590000|2022-02-20 15:23:10|2641.43|2633.73|2641.48|2633.78|2641.48|2633.78|2641.3|2633.6|26
1645370600000|2022-02-20 15:23:20|2641.5|2633.8|2642.28|2634.58|2642.37|2634.67|2641.33|2633.63|33
1645370610000|2022-02-20 15:23:30|2642.21|2634.51|2641.83|2634.13|2642.25|2634.55|2641.69|2633.99|37
1645370620000|2022-02-20 15:23:40|2641.74|2634.04|2642.2|2634.5|2642.24|2634.54|2641.73|2634.03|36
1645370630000|2022-02-20 15:23:50|2642.23|2634.53|2641.79|2634.09|2642.43|2634.73|2641.69|2633.99|31
1645370640000|2022-02-20 15:24:00|2641.82|2634.12|2642.02|2634.32|2642.24|2634.54|2641.73|2634.03|30
1645370650000|2022-02-20 15:24:10|2642|2634.3|2641.85|2634.15|2642.04|2634.34|2641.8|2634.1|30
1645370660000|2022-02-20 15:24:20|2641.86|2634.16|2641.91|2634.21|2641.93|2634.23|2641.77|2634.07|28
1645370670000|2022-02-20 15:24:30|2641.86|2634.16|2641.81|2634.11|2641.91|2634.21|2641.81|2634.11|26
1645370680000|2022-02-20 15:24:40|2641.83|2634.13|2641.44|2633.74|2641.85|2634.15|2641.32|2633.62|30
1645370690000|2022-02-20 15:24:50|2641.43|2633.73|2641.29|2633.59|2641.43|2633.73|2640.85|2633.15|33
1645370700000|2022-02-20 15:25:00|2641.28|2633.58|2641.08|2633.38|2641.37|2633.67|2641.03|2633.33|33
1645370710000|2022-02-20 15:25:10|2641.04|2633.34|2640.92|2633.22|2641.04|2633.34|2640.82|2633.12|28
1645370720000|2022-02-20 15:25:20|2640.91|2633.21|2640.69|2632.99|2640.92|2633.22|2640.69|2632.99|32
1645370730000|2022-02-20 15:25:30|2640.74|2633.04|2640.41|2632.71|2640.74|2633.04|2640.27|2632.57|25
1645370740000|2022-02-20 15:25:40|2640.42|2632.72|2639.64|2631.94|2640.61|2632.91|2639.25|2631.55|30
1645370750000|2022-02-20 15:25:50|2639.96|2632.26|2639.99|2632.29|2640|2632.3|2639.58|2631.88|32
1645370760000|2022-02-20 15:26:00|2639.98|2632.28|2639.99|2632.29|2640.18|2632.48|2639.77|2632.07|33
1645370770000|2022-02-20 15:26:10|2639.86|2632.16|2637.51|2629.81|2640.01|2632.31|2637.26|2629.56|37
1645370780000|2022-02-20 15:26:20|2637.52|2629.82|2637.42|2629.72|2637.68|2629.98|2637.32|2629.62|29
1645370790000|2022-02-20 15:26:30|2637.41|2629.71|2637.31|2629.61|2637.41|2629.71|2637.27|2629.57|25
1645370800000|2022-02-20 15:26:40|2637.25|2629.55|2634.65|2626.95|2637.38|2629.68|2634.59|2626.89|35
1645370810000|2022-02-20 15:26:50|2634.66|2626.96|2634.5|2626.8|2634.66|2626.96|2634.32|2626.62|34
1645370820000|2022-02-20 15:27:00|2634.56|2626.86|2634.88|2627.18|2635.12|2627.42|2634.56|2626.86|31
1645370830000|2022-02-20 15:27:10|2634.9|2627.2|2635.38|2627.68|2635.41|2627.71|2634.85|2627.15|29
1645370840000|2022-02-20 15:27:20|2635.37|2627.67|2635.39|2627.69|2635.46|2627.76|2635.3|2627.6|31
1645370850000|2022-02-20 15:27:30|2635.42|2627.72|2635.09|2627.39|2635.44|2627.74|2634.99|2627.29|27
1645370860000|2022-02-20 15:27:40|2635.03|2627.33|2635.22|2627.52|2635.32|2627.62|2635.02|2627.32|29
1645370870000|2022-02-20 15:27:50|2635.27|2627.57|2635.33|2627.63|2635.39|2627.69|2635.24|2627.54|25
1645370880000|2022-02-20 15:28:00|2635.32|2627.62|2635.64|2627.94|2635.64|2627.94|2635.25|2627.55|27
1645370890000|2022-02-20 15:28:10|2635.65|2627.95|2635.54|2627.84|2635.67|2627.97|2635.5|2627.8|32
1645370900000|2022-02-20 15:28:20|2635.62|2627.92|2635.52|2627.82|2635.66|2627.96|2635.52|2627.82|28
1645370910000|2022-02-20 15:28:30|2635.45|2627.75|2634.88|2627.18|2635.45|2627.75|2634.74|2627.04|31
1645370920000|2022-02-20 15:28:40|2634.89|2627.19|2635.08|2627.38|2635.1|2627.4|2634.79|2627.09|31
1645370930000|2022-02-20 15:28:50|2635.1|2627.4|2635.22|2627.52|2635.4|2627.7|2635.1|2627.4|32
1645370940000|2022-02-20 15:29:00|2635.18|2627.48|2635.13|2627.43|2635.3|2627.6|2635.08|2627.38|25
1645370950000|2022-02-20 15:29:10|2635.23|2627.53|2634.33|2626.63|2635.24|2627.54|2633.95|2626.25|35
1645370960000|2022-02-20 15:29:20|2634.35|2626.65|2634.35|2626.65|2634.4|2626.7|2634.2|2626.5|35
1645370970000|2022-02-20 15:29:30|2634.38|2626.68|2634.26|2626.56|2634.45|2626.75|2634.23|2626.53|25
1645370980000|2022-02-20 15:29:40|2634.25|2626.55|2634.26|2626.56|2634.34|2626.64|2634.22|2626.52|17
1645370990000|2022-02-20 15:29:50|2634.2|2626.5|2635.61|2627.91|2635.62|2627.92|2634.07|2626.37|17
1645371000000|2022-02-20 15:30:00|2635.65|2627.95|2636.55|2628.85|2636.55|2628.85|2635.65|2627.95|24
1645371010000|2022-02-20 15:30:10|2636.63|2628.93|2636.15|2628.45|2636.63|2628.93|2636.05|2628.35|25
1645371020000|2022-02-20 15:30:20|2636.12|2628.42|2636.43|2628.73|2636.45|2628.75|2636.07|2628.37|33
1645371030000|2022-02-20 15:30:30|2636.4|2628.7|2636.44|2628.74|2636.51|2628.81|2636.39|2628.69|14
1645371040000|2022-02-20 15:30:40|2636.42|2628.72|2635.17|2627.47|2636.44|2628.74|2635.08|2627.38|27
1645371050000|2022-02-20 15:30:50|2635.2|2627.5|2634.78|2627.08|2635.2|2627.5|2634.67|2626.97|35
1645371060000|2022-02-20 15:31:00|2634.75|2627.05|2634.73|2627.03|2634.81|2627.11|2634.62|2626.92|25
1645371070000|2022-02-20 15:31:10|2634.74|2627.04|2634.48|2626.78|2634.86|2627.16|2634.43|2626.73|29
1645371080000|2022-02-20 15:31:20|2634.44|2626.74|2633.01|2625.31|2634.44|2626.74|2633.01|2625.31|26
1645371090000|2022-02-20 15:31:30|2633.06|2625.36|2632.38|2624.68|2633.25|2625.55|2632.23|2624.53|35
1645371100000|2022-02-20 15:31:40|2632.37|2624.67|2632.48|2624.78|2632.61|2624.91|2632.37|2624.67|31
1645371110000|2022-02-20 15:31:50|2632.45|2624.75|2633.22|2625.52|2633.39|2625.69|2632.45|2624.75|31
1645371120000|2022-02-20 15:32:00|2633.28|2625.58|2633.4|2625.7|2633.53|2625.83|2632.94|2625.24|34
1645371130000|2022-02-20 15:32:10|2633.46|2625.76|2633.38|2625.68|2633.46|2625.76|2633.31|2625.61|20
1645371140000|2022-02-20 15:32:20|2633.35|2625.65|2633.32|2625.62|2633.47|2625.77|2633.31|2625.61|27
1645371150000|2022-02-20 15:32:30|2633.31|2625.61|2632.8|2625.1|2633.36|2625.66|2632.79|2625.09|26
1645371160000|2022-02-20 15:32:40|2632.83|2625.13|2632.73|2625.03|2633.83|2626.13|2632.73|2625.03|33
1645371170000|2022-02-20 15:32:50|2632.46|2624.76|2634.74|2627.04|2634.85|2627.15|2632.45|2624.75|32
1645371180000|2022-02-20 15:33:00|2634.8|2627.1|2635.24|2627.54|2635.25|2627.55|2634.77|2627.07|30
1645371190000|2022-02-20 15:33:10|2635.38|2627.68|2636.05|2628.35|2636.11|2628.41|2635.34|2627.64|33
1645371200000|2022-02-20 15:33:20|2636.21|2628.51|2638.16|2630.46|2638.32|2630.62|2636.21|2628.51|34
1645371210000|2022-02-20 15:33:30|2638.27|2630.57|2638.02|2630.32|2638.44|2630.74|2637.97|2630.27|33
1645371220000|2022-02-20 15:33:40|2638.24|2630.54|2637.93|2630.23|2638.29|2630.59|2637.89|2630.19|36
1645371230000|2022-02-20 15:33:50|2637.9|2630.2|2638.24|2630.54|2638.31|2630.61|2637.89|2630.19|26
1645371240000|2022-02-20 15:34:00|2638.22|2630.52|2639|2631.3|2639.06|2631.36|2638.21|2630.51|28
1645371250000|2022-02-20 15:34:10|2639.85|2632.15|2640.81|2633.11|2640.84|2633.14|2639.64|2631.94|24
1645371260000|2022-02-20 15:34:20|2640.84|2633.14|2641.82|2634.12|2641.91|2634.21|2640.82|2633.12|31
1645371270000|2022-02-20 15:34:30|2641.81|2634.11|2644.98|2637.28|2644.98|2637.28|2641.78|2634.08|40
1645371280000|2022-02-20 15:34:40|2645.05|2637.35|2644.91|2637.21|2645.05|2637.35|2643.78|2636.08|37
1645371290000|2022-02-20 15:34:50|2645|2637.3|2644.87|2637.17|2645.07|2637.37|2644.58|2636.88|27
1645371300000|2022-02-20 15:35:00|2644.84|2637.14|2644.8|2637.1|2645.11|2637.41|2644.68|2636.98|31
1645371310000|2022-02-20 15:35:10|2644.89|2637.19|2643.25|2635.55|2645.02|2637.32|2642.92|2635.22|28
1645371320000|2022-02-20 15:35:20|2643.53|2635.83|2642.33|2634.63|2643.68|2635.98|2642.27|2634.57|40
1645371330000|2022-02-20 15:35:30|2642.27|2634.57|2642.53|2634.83|2642.72|2635.02|2642.27|2634.57|30
1645371340000|2022-02-20 15:35:40|2642.57|2634.87|2642.96|2635.26|2643.08|2635.38|2642.57|2634.87|30
1645371350000|2022-02-20 15:35:50|2643.01|2635.31|2643.37|2635.67|2643.37|2635.67|2642.82|2635.12|28
1645371360000|2022-02-20 15:36:00|2643.44|2635.74|2644.21|2636.51|2644.57|2636.87|2643.44|2635.74|36
1645371370000|2022-02-20 15:36:10|2644.29|2636.59|2644.63|2636.93|2644.63|2636.93|2644.18|2636.48|32
1645371380000|2022-02-20 15:36:20|2644.69|2636.99|2648.9|2641.2|2649.04|2641.34|2644.66|2636.96|36
1645371390000|2022-02-20 15:36:30|2648.31|2640.61|2648.4|2640.7|2648.65|2640.95|2648.14|2640.44|33
1645371400000|2022-02-20 15:36:40|2648.53|2640.83|2649.4|2641.7|2649.43|2641.73|2648.49|2640.79|35
1645371410000|2022-02-20 15:36:50|2649.42|2641.72|2649.38|2641.68|2649.68|2641.98|2649.27|2641.57|39
1645371420000|2022-02-20 15:37:00|2649.36|2641.66|2649.02|2641.32|2649.36|2641.66|2648.43|2640.73|29
1645371430000|2022-02-20 15:37:10|2649.23|2641.53|2648.39|2640.69|2649.45|2641.75|2648.36|2640.66|36
1645371440000|2022-02-20 15:37:20|2648.33|2640.63|2649.26|2641.56|2649.37|2641.67|2647.41|2639.71|39
1645371450000|2022-02-20 15:37:30|2649.22|2641.52|2648.36|2640.66|2649.26|2641.56|2648.31|2640.61|35
1645371460000|2022-02-20 15:37:40|2648.26|2640.56|2648.75|2641.05|2648.75|2641.05|2648.17|2640.47|31
1645371470000|2022-02-20 15:37:50|2648.82|2641.12|2649.3|2641.6|2649.39|2641.69|2648.77|2641.07|33
1645371480000|2022-02-20 15:38:00|2649.34|2641.64|2649.34|2641.64|2649.51|2641.81|2648.91|2641.21|33
1645371490000|2022-02-20 15:38:10|2649.35|2641.65|2649.08|2641.38|2649.55|2641.85|2648.81|2641.11|29
1645371500000|2022-02-20 15:38:20|2649.02|2641.32|2649.68|2641.98|2649.8|2642.1|2648.21|2640.51|31
1645371510000|2022-02-20 15:38:30|2649.67|2641.97|2649.52|2641.82|2649.72|2642.02|2649.51|2641.81|17
1645371520000|2022-02-20 15:38:40|2649.53|2641.83|2649.93|2642.23|2649.94|2642.24|2649.53|2641.83|27
1645371530000|2022-02-20 15:38:50|2649.91|2642.21|2649.76|2642.06|2650.49|2642.79|2649.76|2642.06|25
1645371540000|2022-02-20 15:39:00|2649.77|2642.07|2650.13|2642.43|2650.31|2642.61|2649.77|2642.07|33
1645371550000|2022-02-20 15:39:10|2650.14|2642.44|2650.21|2642.51|2650.36|2642.66|2650.14|2642.44|24
1645371560000|2022-02-20 15:39:20|2650.29|2642.59|2650.55|2642.85|2650.56|2642.86|2650.2|2642.5|30
1645371570000|2022-02-20 15:39:30|2650.53|2642.83|2651.21|2643.51|2651.87|2644.17|2650.52|2642.82|37
1645371580000|2022-02-20 15:39:40|2651.08|2643.38|2650.95|2643.25|2651.14|2643.44|2650.54|2642.84|37
1645371590000|2022-02-20 15:39:50|2651.14|2643.44|2650.96|2643.26|2651.26|2643.56|2650.93|2643.23|29
1645371600000|2022-02-20 15:40:00|2650.95|2643.25|2650.97|2643.27|2651.04|2643.34|2650.91|2643.21|23
1645371610000|2022-02-20 15:40:10|2650.96|2643.26|2650.91|2643.21|2651.63|2643.93|2650.91|2643.21|34
1645371620000|2022-02-20 15:40:20|2650.94|2643.24|2651.97|2644.27|2652.12|2644.42|2650.89|2643.19|35
1645371630000|2022-02-20 15:40:30|2652.01|2644.31|2651.06|2643.36|2652.01|2644.31|2650.92|2643.22|29
1645371640000|2022-02-20 15:40:40|2651.08|2643.38|2651.49|2643.79|2651.69|2643.99|2650.99|2643.29|28
1645371650000|2022-02-20 15:40:50|2651.48|2643.78|2651.45|2643.75|2651.62|2643.92|2651.38|2643.68|32
1645371660000|2022-02-20 15:41:00|2651.47|2643.77|2651.46|2643.76|2651.72|2644.02|2651.13|2643.43|37
1645371670000|2022-02-20 15:41:10|2651.47|2643.77|2651.38|2643.68|2651.67|2643.97|2651.03|2643.33|35
1645371680000|2022-02-20 15:41:20|2651.73|2644.03|2651.8|2644.1|2651.88|2644.18|2651.73|2644.03|30
1645371690000|2022-02-20 15:41:30|2651.79|2644.09|2651.8|2644.1|2651.86|2644.16|2651.72|2644.02|27
1645371700000|2022-02-20 15:41:40|2651.84|2644.14|2652.34|2644.64|2652.44|2644.74|2651.77|2644.07|28
1645371710000|2022-02-20 15:41:50|2652.04|2644.34|2652.51|2644.81|2652.55|2644.85|2651.6|2643.9|35
1645371720000|2022-02-20 15:42:00|2652.47|2644.77|2652.98|2645.28|2653.16|2645.46|2652.47|2644.77|37
1645371730000|2022-02-20 15:42:10|2653.15|2645.45|2652.8|2645.1|2653.63|2645.93|2652.8|2645.1|33
1645371740000|2022-02-20 15:42:20|2652.89|2645.19|2651.69|2643.99|2652.91|2645.21|2651.56|2643.86|33
1645371750000|2022-02-20 15:42:30|2651.7|2644|2650.95|2643.25|2651.7|2644|2650.76|2643.06|29
1645371760000|2022-02-20 15:42:40|2651.04|2643.34|2651.53|2643.83|2651.53|2643.83|2650.93|2643.23|29
1645371770000|2022-02-20 15:42:50|2651.74|2644.04|2653.09|2645.39|2653.11|2645.41|2651.63|2643.93|33
1645371780000|2022-02-20 15:43:00|2653.1|2645.4|2652.94|2645.24|2653.1|2645.4|2652.51|2644.81|29
1645371790000|2022-02-20 15:43:10|2652.95|2645.25|2652.92|2645.22|2653.04|2645.34|2652.81|2645.11|26
1645371800000|2022-02-20 15:43:20|2652.87|2645.17|2651.95|2644.25|2652.87|2645.17|2651.95|2644.25|34
1645371810000|2022-02-20 15:43:30|2651.93|2644.23|2650.43|2642.73|2651.96|2644.26|2650.43|2642.73|29
1645371820000|2022-02-20 15:43:40|2650.51|2642.81|2651.18|2643.48|2651.25|2643.55|2650.41|2642.71|31
1645371830000|2022-02-20 15:43:50|2651.24|2643.54|2649.37|2641.67|2651.28|2643.58|2649.37|2641.67|34
1645371840000|2022-02-20 15:44:00|2649.21|2641.51|2647.72|2640.02|2649.21|2641.51|2647.07|2639.37|36
1645371850000|2022-02-20 15:44:10|2647.66|2639.96|2647.7|2640|2648.08|2640.38|2647.23|2639.53|33
1645371860000|2022-02-20 15:44:20|2647.54|2639.84|2647.63|2639.93|2647.74|2640.04|2647.45|2639.75|36
1645371870000|2022-02-20 15:44:30|2647.6|2639.9|2648.53|2640.83|2648.69|2640.99|2647.6|2639.9|33
1645371880000|2022-02-20 15:44:40|2648.54|2640.84|2648.78|2641.08|2648.78|2641.08|2648.52|2640.82|28
1645371890000|2022-02-20 15:44:50|2648.71|2641.01|2649.59|2641.89|2649.7|2642|2648.7|2641|37
1645371900000|2022-02-20 15:45:00|2649.46|2641.76|2647.26|2639.56|2649.46|2641.76|2647.24|2639.54|32
1645371910000|2022-02-20 15:45:10|2647.27|2639.57|2646.38|2638.68|2647.32|2639.62|2646.37|2638.67|33
1645371920000|2022-02-20 15:45:20|2646.37|2638.67|2646.99|2639.29|2647.11|2639.41|2645.82|2638.12|34
1645371930000|2022-02-20 15:45:30|2647|2639.3|2646.72|2639.02|2647.13|2639.43|2646.61|2638.91|32
1645371940000|2022-02-20 15:45:40|2646.75|2639.05|2646.02|2638.32|2646.82|2639.12|2645.92|2638.22|35
1645371950000|2022-02-20 15:45:50|2646.01|2638.31|2645.91|2638.21|2646.17|2638.47|2645.82|2638.12|28
1645371960000|2022-02-20 15:46:00|2645.87|2638.17|2645.7|2638|2645.91|2638.21|2645.62|2637.92|24
1645371970000|2022-02-20 15:46:10|2645.79|2638.09|2645.28|2637.58|2645.92|2638.22|2645.28|2637.58|26
1645371980000|2022-02-20 15:46:20|2645.19|2637.49|2644.32|2636.62|2645.19|2637.49|2644.19|2636.49|33
1645371990000|2022-02-20 15:46:30|2644.42|2636.72|2645.76|2638.06|2645.87|2638.17|2644.42|2636.72|31
1645372000000|2022-02-20 15:46:40|2645.74|2638.04|2645.96|2638.26|2646.17|2638.47|2645.65|2637.95|37
1645372010000|2022-02-20 15:46:50|2645.95|2638.25|2646.3|2638.6|2647.7|2640|2645.94|2638.24|38
1645372020000|2022-02-20 15:47:00|2646.29|2638.59|2646.07|2638.37|2646.3|2638.6|2645.57|2637.87|35
1645372030000|2022-02-20 15:47:10|2646.19|2638.49|2646.92|2639.22|2646.98|2639.28|2646.16|2638.46|29
1645372040000|2022-02-20 15:47:20|2646.89|2639.19|2647.01|2639.31|2647.03|2639.33|2646.78|2639.08|29
1645372050000|2022-02-20 15:47:30|2647|2639.3|2648.17|2640.47|2648.37|2640.67|2646.91|2639.21|35
1645372060000|2022-02-20 15:47:40|2648.12|2640.42|2648.22|2640.52|2648.28|2640.58|2648.08|2640.38|37
1645372070000|2022-02-20 15:47:50|2648.25|2640.55|2648.21|2640.51|2648.25|2640.55|2648.09|2640.39|25
1645372080000|2022-02-20 15:48:00|2648.22|2640.52|2648.46|2640.76|2648.63|2640.93|2648.17|2640.47|35
1645372090000|2022-02-20 15:48:10|2648.5|2640.8|2650.71|2643.01|2650.74|2643.04|2648.5|2640.8|36
1645372100000|2022-02-20 15:48:20|2650.73|2643.03|2652.3|2644.6|2652.3|2644.6|2650.64|2642.94|35
1645372110000|2022-02-20 15:48:30|2652.26|2644.56|2651.29|2643.59|2652.31|2644.61|2651.12|2643.42|35
1645372120000|2022-02-20 15:48:40|2651.27|2643.57|2651.95|2644.25|2651.95|2644.25|2651.24|2643.54|35
1645372130000|2022-02-20 15:48:50|2651.91|2644.21|2650.15|2642.45|2651.96|2644.26|2650.01|2642.31|39
1645372140000|2022-02-20 15:49:00|2650.11|2642.41|2650.9|2643.2|2650.92|2643.22|2650.11|2642.41|29
1645372150000|2022-02-20 15:49:10|2650.85|2643.15|2650.88|2643.18|2651.03|2643.33|2650.62|2642.92|36
1645372160000|2022-02-20 15:49:20|2650.76|2643.06|2650.33|2642.63|2650.83|2643.13|2650.1|2642.4|28
1645372170000|2022-02-20 15:49:30|2650.42|2642.72|2650.58|2642.88|2650.98|2643.28|2650.42|2642.72|29
1645372180000|2022-02-20 15:49:40|2650.83|2643.13|2650.8|2643.1|2650.96|2643.26|2650.79|2643.09|25
1645372190000|2022-02-20 15:49:50|2650.83|2643.13|2650.76|2643.06|2650.83|2643.13|2650.72|2643.02|28
1645372200000|2022-02-20 15:50:00|2650.75|2643.05|2650.65|2642.95|2650.93|2643.23|2650.65|2642.95|28
1645372210000|2022-02-20 15:50:10|2650.32|2642.62|2650.34|2642.64|2650.59|2642.89|2650.16|2642.46|31
1645372220000|2022-02-20 15:50:20|2650.32|2642.62|2651|2643.3|2651.16|2643.46|2650.32|2642.62|31
1645372230000|2022-02-20 15:50:30|2650.99|2643.29|2650.79|2643.09|2651.05|2643.35|2649.75|2642.05|33
1645372240000|2022-02-20 15:50:40|2650.72|2643.02|2650.83|2643.13|2650.85|2643.15|2650.64|2642.94|20
1645372250000|2022-02-20 15:50:50|2650.84|2643.14|2650.93|2643.23|2651.11|2643.41|2650.75|2643.05|26
1645372260000|2022-02-20 15:51:00|2650.91|2643.21|2650.91|2643.21|2650.92|2643.22|2650.78|2643.08|28
1645372270000|2022-02-20 15:51:10|2650.92|2643.22|2652.63|2644.93|2652.67|2644.97|2650.92|2643.22|28
1645372280000|2022-02-20 15:51:20|2652.7|2645|2653.09|2645.39|2653.13|2645.43|2652.7|2645|32
1645372290000|2022-02-20 15:51:30|2653.08|2645.38|2653.63|2645.93|2653.72|2646.02|2652.93|2645.23|19
1645372300000|2022-02-20 15:51:40|2653.69|2645.99|2653.54|2645.84|2653.69|2645.99|2653.27|2645.57|30
1645372310000|2022-02-20 15:51:50|2653.56|2645.86|2653.38|2645.68|2653.72|2646.02|2653.38|2645.68|33
1645372320000|2022-02-20 15:52:00|2653.4|2645.7|2652.02|2644.32|2653.57|2645.87|2651.79|2644.09|30
1645372330000|2022-02-20 15:52:10|2652.01|2644.31|2653.37|2645.67|2653.41|2645.71|2651.99|2644.29|34
1645372340000|2022-02-20 15:52:20|2653.42|2645.72|2653.83|2646.13|2653.83|2646.13|2653.11|2645.41|34
1645372350000|2022-02-20 15:52:30|2653.69|2645.99|2653.83|2646.13|2653.86|2646.16|2653.55|2645.85|32
1645372360000|2022-02-20 15:52:40|2653.84|2646.14|2654.6|2646.9|2655.02|2647.32|2653.84|2646.14|34
1645372370000|2022-02-20 15:52:50|2654.5|2646.8|2655.07|2647.37|2655.1|2647.4|2654.5|2646.8|24
1645372380000|2022-02-20 15:53:00|2655.08|2647.38|2654.19|2646.49|2655.2|2647.5|2654.06|2646.36|32
1645372390000|2022-02-20 15:53:10|2654.17|2646.47|2655.45|2647.75|2655.54|2647.84|2654.13|2646.43|30
1645372400000|2022-02-20 15:53:20|2655.56|2647.86|2655.9|2648.2|2655.9|2648.2|2655.46|2647.76|33
1645372410000|2022-02-20 15:53:30|2655.91|2648.21|2654.57|2646.87|2655.94|2648.24|2654.45|2646.75|35
1645372420000|2022-02-20 15:53:40|2654.56|2646.86|2654.92|2647.22|2654.92|2647.22|2654.54|2646.84|27
1645372430000|2022-02-20 15:53:50|2654.93|2647.23|2655.8|2648.1|2655.82|2648.12|2654.92|2647.22|28
1645372440000|2022-02-20 15:54:00|2655.87|2648.17|2656.3|2648.6|2656.3|2648.6|2655.64|2647.94|25
1645372450000|2022-02-20 15:54:10|2656.36|2648.66|2658.68|2650.98|2658.68|2650.98|2656.36|2648.66|34
1645372460000|2022-02-20 15:54:20|2660.2|2652.5|2663.85|2656.15|2664.36|2656.66|2660.2|2652.5|40
1645372470000|2022-02-20 15:54:30|2663.6|2655.9|2662.5|2654.8|2663.76|2656.06|2661.97|2654.27|37
1645372480000|2022-02-20 15:54:40|2662.35|2654.65|2664.08|2656.38|2664.14|2656.44|2661.92|2654.22|36
1645372490000|2022-02-20 15:54:50|2664.15|2656.45|2664.2|2656.5|2664.2|2656.5|2663.89|2656.19|34
1645372500000|2022-02-20 15:55:00|2664.31|2656.61|2665.84|2658.14|2665.95|2658.25|2664.26|2656.56|32
1645372510000|2022-02-20 15:55:10|2665.82|2658.12|2665.98|2658.28|2667.01|2659.31|2665.79|2658.09|34
1645372520000|2022-02-20 15:55:20|2665.95|2658.25|2665.1|2657.4|2666.32|2658.62|2665.04|2657.34|34
1645372530000|2022-02-20 15:55:30|2665.09|2657.39|2662.81|2655.11|2665.25|2657.55|2662.81|2655.11|38
1645372540000|2022-02-20 15:55:40|2662.59|2654.89|2660.55|2652.85|2662.59|2654.89|2660.36|2652.66|37
1645372550000|2022-02-20 15:55:50|2660.49|2652.79|2661.13|2653.43|2661.13|2653.43|2659.98|2652.28|38
1645372560000|2022-02-20 15:56:00|2661.12|2653.42|2661.11|2653.41|2661.35|2653.65|2660.99|2653.29|34
1645372570000|2022-02-20 15:56:10|2661.23|2653.53|2661.31|2653.61|2661.33|2653.63|2661|2653.3|32
1645372580000|2022-02-20 15:56:20|2661.3|2653.6|2659.24|2651.54|2661.31|2653.61|2659.24|2651.54|31
1645372590000|2022-02-20 15:56:30|2659.16|2651.46|2658.61|2650.91|2659.16|2651.46|2658.61|2650.91|31
1645372600000|2022-02-20 15:56:40|2658.63|2650.93|2657.15|2649.45|2658.63|2650.93|2656.73|2649.03|39
1645372610000|2022-02-20 15:56:50|2657.27|2649.57|2657.6|2649.9|2657.93|2650.23|2657.24|2649.54|35
1645372620000|2022-02-20 15:57:00|2657.65|2649.95|2657.45|2649.75|2657.7|2650|2657.45|2649.75|19
1645372630000|2022-02-20 15:57:10|2657.56|2649.86|2655.75|2648.05|2657.58|2649.88|2655.65|2647.95|38
1645372640000|2022-02-20 15:57:20|2655.87|2648.17|2657.02|2649.32|2657.15|2649.45|2655.87|2648.17|34
1645372650000|2022-02-20 15:57:30|2657.05|2649.35|2656.83|2649.13|2657.08|2649.38|2656.77|2649.07|24
1645372660000|2022-02-20 15:57:40|2656.89|2649.19|2657.44|2649.74|2657.51|2649.81|2656.85|2649.15|30
1645372670000|2022-02-20 15:57:50|2657.47|2649.77|2657.69|2649.99|2657.7|2650|2657.47|2649.77|26
1645372680000|2022-02-20 15:58:00|2657.66|2649.96|2657.77|2650.07|2657.77|2650.07|2657.63|2649.93|16
1645372690000|2022-02-20 15:58:10|2657.78|2650.08|2657.75|2650.05|2657.79|2650.09|2657.65|2649.95|9
1645372700000|2022-02-20 15:58:20|2657.69|2649.99|2658.32|2650.62|2658.32|2650.62|2657.66|2649.96|31
1645372710000|2022-02-20 15:58:30|2658.31|2650.61|2659.55|2651.85|2659.56|2651.86|2658.31|2650.61|33
1645372720000|2022-02-20 15:58:40|2659.61|2651.91|2659.74|2652.04|2659.87|2652.17|2659.52|2651.82|28
1645372730000|2022-02-20 15:58:50|2659.75|2652.05|2659.43|2651.73|2659.75|2652.05|2658.81|2651.11|31
1645372740000|2022-02-20 15:59:00|2659.46|2651.76|2659.8|2652.1|2659.97|2652.27|2659.46|2651.76|24
1645372750000|2022-02-20 15:59:10|2659.79|2652.09|2660.06|2652.36|2660.07|2652.37|2659.56|2651.86|25
1645372760000|2022-02-20 15:59:20|2660.08|2652.38|2660.43|2652.73|2660.59|2652.89|2660.08|2652.38|26
1645372770000|2022-02-20 15:59:30|2660.42|2652.72|2659.42|2651.72|2660.48|2652.78|2659.42|2651.72|31
1645372780000|2022-02-20 15:59:40|2659.44|2651.74|2659.05|2651.35|2659.44|2651.74|2659.05|2651.35|24
1645372790000|2022-02-20 15:59:50|2659.04|2651.34|2657.7|2650|2659.04|2651.34|2657.63|2649.93|33
1645372800000|2022-02-20 16:00:00|2657.9|2650.2|2656.77|2649.07|2657.9|2650.2|2656.77|2649.07|28
1645372810000|2022-02-20 16:00:10|2656.78|2649.08|2656.98|2649.28|2657.16|2649.46|2656.77|2649.07|30
1645372820000|2022-02-20 16:00:20|2657.03|2649.33|2655.85|2648.15|2657.1|2649.4|2655.85|2648.15|33
1645372830000|2022-02-20 16:00:30|2655.86|2648.16|2655.38|2647.68|2655.9|2648.2|2654.07|2646.37|39
1645372840000|2022-02-20 16:00:40|2655.2|2647.5|2655.89|2648.19|2655.96|2648.26|2655.2|2647.5|32
1645372850000|2022-02-20 16:00:50|2655.9|2648.2|2657.41|2649.71|2657.41|2649.71|2655.77|2648.07|37
1645372860000|2022-02-20 16:01:00|2657.47|2649.77|2657.37|2649.67|2657.47|2649.77|2657.21|2649.51|36
1645372870000|2022-02-20 16:01:10|2657.33|2649.63|2656.13|2648.43|2657.42|2649.72|2655.75|2648.05|30
1645372880000|2022-02-20 16:01:20|2656.07|2648.37|2657|2649.3|2657.18|2649.48|2655.58|2647.88|38
1645372890000|2022-02-20 16:01:30|2656.99|2649.29|2658.15|2650.45|2658.15|2650.45|2656.87|2649.17|32
1645372900000|2022-02-20 16:01:40|2658.13|2650.43|2658.1|2650.4|2658.63|2650.93|2657.6|2649.9|30
1645372910000|2022-02-20 16:01:50|2657.9|2650.2|2657.72|2650.02|2657.91|2650.21|2657.42|2649.72|35
1645372920000|2022-02-20 16:02:00|2657.79|2650.09|2658.91|2651.21|2658.91|2651.21|2657.78|2650.08|32
1645372930000|2022-02-20 16:02:10|2658.79|2651.09|2658.46|2650.76|2659.09|2651.39|2658.46|2650.76|29
1645372940000|2022-02-20 16:02:20|2658.47|2650.77|2657.84|2650.14|2658.47|2650.77|2656.83|2649.13|37
1645372950000|2022-02-20 16:02:30|2657.82|2650.12|2658.14|2650.44|2658.14|2650.44|2657.69|2649.99|24
1645372960000|2022-02-20 16:02:40|2658.15|2650.45|2657.06|2649.36|2658.15|2650.45|2657|2649.3|28
1645372970000|2022-02-20 16:02:50|2657|2649.3|2658.77|2651.07|2658.8|2651.1|2657|2649.3|29
1645372980000|2022-02-20 16:03:00|2658.69|2650.99|2659.36|2651.66|2659.38|2651.68|2658.67|2650.97|35
1645372990000|2022-02-20 16:03:10|2659.47|2651.77|2660.46|2652.76|2660.47|2652.77|2659.34|2651.64|31
1645373000000|2022-02-20 16:03:20|2660.5|2652.8|2659.1|2651.4|2661.14|2653.44|2659.1|2651.4|34
1645373010000|2022-02-20 16:03:30|2659.17|2651.47|2659.79|2652.09|2659.85|2652.15|2659.17|2651.47|35
1645373020000|2022-02-20 16:03:40|2659.77|2652.07|2659.71|2652.01|2659.89|2652.19|2659.64|2651.94|22
1645373030000|2022-02-20 16:03:50|2659.7|2652|2659.67|2651.97|2659.86|2652.16|2659.56|2651.86|33
1645373040000|2022-02-20 16:04:00|2659.74|2652.04|2659.46|2651.76|2659.85|2652.15|2659.17|2651.47|19
1645373050000|2022-02-20 16:04:10|2659.47|2651.77|2659.3|2651.6|2659.52|2651.82|2659.2|2651.5|31
1645373060000|2022-02-20 16:04:20|2659.16|2651.46|2658.26|2650.56|2659.16|2651.46|2657.8|2650.1|34
1645373070000|2022-02-20 16:04:30|2658.28|2650.58|2658.85|2651.15|2658.85|2651.15|2657.97|2650.27|34
1645373080000|2022-02-20 16:04:40|2658.82|2651.12|2658.6|2650.9|2659.04|2651.34|2658.32|2650.62|33
1645373090000|2022-02-20 16:04:50|2658.74|2651.04|2659.83|2652.13|2659.89|2652.19|2658.74|2651.04|31
1645373100000|2022-02-20 16:05:00|2659.85|2652.15|2660.59|2652.89|2660.65|2652.95|2659.84|2652.14|33
1645373110000|2022-02-20 16:05:10|2660.58|2652.88|2660.8|2653.1|2661.1|2653.4|2660.44|2652.74|26
1645373120000|2022-02-20 16:05:20|2660.73|2653.03|2661.19|2653.49|2661.21|2653.51|2660.42|2652.72|32
1645373130000|2022-02-20 16:05:30|2661.08|2653.38|2661.33|2653.63|2661.47|2653.77|2661.01|2653.31|32
1645373140000|2022-02-20 16:05:40|2661.36|2653.66|2662.33|2654.63|2662.33|2654.63|2661.36|2653.66|27
1645373150000|2022-02-20 16:05:50|2662.36|2654.66|2662.77|2655.07|2662.77|2655.07|2662.32|2654.62|36
1645373160000|2022-02-20 16:06:00|2662.78|2655.08|2663.62|2655.92|2663.67|2655.97|2662.73|2655.03|34
1645373170000|2022-02-20 16:06:10|2663.64|2655.94|2666.01|2658.31|2666.01|2658.31|2663.64|2655.94|39
1645373180000|2022-02-20 16:06:20|2666.05|2658.35|2668.93|2661.23|2669.19|2661.49|2666.05|2658.35|36
1645373190000|2022-02-20 16:06:30|2669.23|2661.53|2667.85|2660.15|2669.83|2662.13|2667.73|2660.03|39
1645373200000|2022-02-20 16:06:40|2668.05|2660.35|2667.79|2660.09|2668.24|2660.54|2667.79|2660.09|32
1645373210000|2022-02-20 16:06:50|2667.78|2660.08|2666.71|2659.01|2667.92|2660.22|2666.71|2659.01|36
1645373220000|2022-02-20 16:07:00|2666.73|2659.03|2665.39|2657.69|2666.73|2659.03|2664.45|2656.75|36
1645373230000|2022-02-20 16:07:10|2665.6|2657.9|2667.07|2659.37|2667.07|2659.37|2665.19|2657.49|38
1645373240000|2022-02-20 16:07:20|2667.19|2659.49|2668.35|2660.65|2668.39|2660.69|2667.14|2659.44|35
1645373250000|2022-02-20 16:07:30|2668.17|2660.47|2667.86|2660.16|2668.26|2660.56|2667.8|2660.1|31
1645373260000|2022-02-20 16:07:40|2667.87|2660.17|2667.71|2660.01|2667.9|2660.2|2667.32|2659.62|30
1645373270000|2022-02-20 16:07:50|2667.73|2660.03|2666.75|2659.05|2667.83|2660.13|2666.07|2658.37|34
1645373280000|2022-02-20 16:08:00|2666.82|2659.12|2665.76|2658.06|2666.82|2659.12|2665.76|2658.06|37
1645373290000|2022-02-20 16:08:10|2665.7|2658|2664.18|2656.48|2665.7|2658|2664.18|2656.48|32
1645373300000|2022-02-20 16:08:20|2664.23|2656.53|2664.2|2656.5|2664.35|2656.65|2664.16|2656.46|32
1645373310000|2022-02-20 16:08:30|2664.17|2656.47|2663.2|2655.5|2664.25|2656.55|2663.17|2655.47|29
1645373320000|2022-02-20 16:08:40|2663.13|2655.43|2662.56|2654.86|2663.13|2655.43|2662.16|2654.46|39
1645373330000|2022-02-20 16:08:50|2662.54|2654.84|2662.73|2655.03|2662.73|2655.03|2662.38|2654.68|30
1645373340000|2022-02-20 16:09:00|2662.74|2655.04|2663.26|2655.56|2663.47|2655.77|2662.74|2655.04|34
1645373350000|2022-02-20 16:09:10|2663.25|2655.55|2662.57|2654.87|2663.27|2655.57|2662.57|2654.87|28
1645373360000|2022-02-20 16:09:20|2662.56|2654.86|2662.79|2655.09|2662.88|2655.18|2662.56|2654.86|31
1645373370000|2022-02-20 16:09:30|2662.77|2655.07|2664.48|2656.78|2664.54|2656.84|2662.77|2655.07|34
1645373380000|2022-02-20 16:09:40|2664.43|2656.73|2664.38|2656.68|2664.53|2656.83|2664.03|2656.33|31
1645373390000|2022-02-20 16:09:50|2664.34|2656.64|2664.48|2656.78|2664.48|2656.78|2664.32|2656.62|33
1645373400000|2022-02-20 16:10:00|2664.5|2656.8|2665.6|2657.9|2665.65|2657.95|2664.41|2656.71|37
1645373410000|2022-02-20 16:10:10|2665.64|2657.94|2665.48|2657.78|2666.01|2658.31|2665.14|2657.44|31
1645373420000|2022-02-20 16:10:20|2665.47|2657.77|2665.8|2658.1|2665.8|2658.1|2665.42|2657.72|33
1645373430000|2022-02-20 16:10:30|2665.67|2657.97|2667.31|2659.61|2667.43|2659.73|2665.67|2657.97|36
1645373440000|2022-02-20 16:10:40|2667.34|2659.64|2668.21|2660.51|2668.21|2660.51|2667.32|2659.62|32
1645373450000|2022-02-20 16:10:50|2668.22|2660.52|2669.29|2661.59|2669.3|2661.6|2668.07|2660.37|35
1645373460000|2022-02-20 16:11:00|2669.28|2661.58|2669.64|2661.94|2669.68|2661.98|2669.28|2661.58|33
1645373470000|2022-02-20 16:11:10|2669.54|2661.84|2672.15|2664.45|2672.15|2664.45|2669.5|2661.8|34
1645373480000|2022-02-20 16:11:20|2672.14|2664.44|2670.67|2662.97|2672.29|2664.59|2670.47|2662.77|35
1645373490000|2022-02-20 16:11:30|2670.66|2662.96|2669.87|2662.17|2670.66|2662.96|2669.3|2661.6|39
1645373500000|2022-02-20 16:11:40|2670.18|2662.48|2670.21|2662.51|2670.25|2662.55|2669.69|2661.99|34
1645373510000|2022-02-20 16:11:50|2670.22|2662.52|2670.27|2662.57|2670.54|2662.84|2669.61|2661.91|36
1645373520000|2022-02-20 16:12:00|2670.25|2662.55|2670.92|2663.22|2670.92|2663.22|2670.25|2662.55|32
1645373530000|2022-02-20 16:12:10|2671.13|2663.43|2671.97|2664.27|2671.98|2664.28|2671.13|2663.43|34
1645373540000|2022-02-20 16:12:20|2672|2664.3|2672.53|2664.83|2672.59|2664.89|2671.89|2664.19|30
1645373550000|2022-02-20 16:12:30|2672.55|2664.85|2672.49|2664.79|2672.75|2665.05|2672.19|2664.49|35
1645373560000|2022-02-20 16:12:40|2672.48|2664.78|2672.72|2665.02|2672.83|2665.13|2672.48|2664.78|33
1645373570000|2022-02-20 16:12:50|2672.76|2665.06|2672.23|2664.53|2672.79|2665.09|2672.2|2664.5|37
1645373580000|2022-02-20 16:13:00|2672.14|2664.44|2672.52|2664.82|2672.53|2664.83|2672.07|2664.37|33
1645373590000|2022-02-20 16:13:10|2672.46|2664.76|2673.06|2665.36|2673.2|2665.5|2672.42|2664.72|33
1645373600000|2022-02-20 16:13:20|2673.15|2665.45|2674.18|2666.48|2675.75|2668.05|2673.15|2665.45|36
1645373610000|2022-02-20 16:13:30|2674.11|2666.41|2674.32|2666.62|2674.71|2667.01|2673.92|2666.22|38
1645373620000|2022-02-20 16:13:40|2674.23|2666.53|2676.23|2668.53|2676.27|2668.57|2674.23|2666.53|36
1645373630000|2022-02-20 16:13:50|2676.25|2668.55|2675.33|2667.63|2676.58|2668.88|2675.33|2667.63|34
1645373640000|2022-02-20 16:14:00|2675.36|2667.66|2674.84|2667.14|2676.06|2668.36|2674.73|2667.03|38
1645373650000|2022-02-20 16:14:10|2674.95|2667.25|2674.65|2666.95|2675.12|2667.42|2674.65|2666.95|35
1645373660000|2022-02-20 16:14:20|2674.67|2666.97|2674.04|2666.34|2674.94|2667.24|2673.89|2666.19|34
1645373670000|2022-02-20 16:14:30|2674|2666.3|2675.5|2667.8|2675.56|2667.86|2673.95|2666.25|36
1645373680000|2022-02-20 16:14:40|2675.53|2667.83|2675.67|2667.97|2675.74|2668.04|2675.04|2667.34|36
1645373690000|2022-02-20 16:14:50|2675.57|2667.87|2675.99|2668.29|2675.99|2668.29|2675.54|2667.84|28
1645373700000|2022-02-20 16:15:00|2676|2668.3|2676.4|2668.7|2677.44|2669.74|2676|2668.3|36
1645373710000|2022-02-20 16:15:10|2676.34|2668.64|2675.42|2667.72|2676.57|2668.87|2675.42|2667.72|32
1645373720000|2022-02-20 16:15:20|2675.34|2667.64|2673.97|2666.27|2675.37|2667.67|2673.95|2666.25|37
1645373730000|2022-02-20 16:15:30|2674.03|2666.33|2673.34|2665.64|2674.03|2666.33|2671.99|2664.29|38
1645373740000|2022-02-20 16:15:40|2673.43|2665.73|2673.95|2666.25|2673.99|2666.29|2673.3|2665.6|40
1645373750000|2022-02-20 16:15:50|2673.99|2666.29|2673.52|2665.82|2674|2666.3|2673.48|2665.78|30
1645373760000|2022-02-20 16:16:00|2673.54|2665.84|2673.71|2666.01|2673.71|2666.01|2672.85|2665.15|36
1645373770000|2022-02-20 16:16:10|2673.74|2666.04|2674.69|2666.99|2674.69|2666.99|2673.62|2665.92|27
1645373780000|2022-02-20 16:16:20|2674.71|2667.01|2675.14|2667.44|2675.43|2667.73|2674.22|2666.52|32
1645373790000|2022-02-20 16:16:30|2675.2|2667.5|2674.37|2666.67|2675.29|2667.59|2674.37|2666.67|28
1645373800000|2022-02-20 16:16:40|2674.54|2666.84|2674.1|2666.4|2674.65|2666.95|2674.09|2666.39|26
1645373810000|2022-02-20 16:16:50|2674.09|2666.39|2673.64|2665.94|2674.1|2666.4|2673.48|2665.78|35
1645373820000|2022-02-20 16:17:00|2673.62|2665.92|2674.13|2666.43|2674.4|2666.7|2673.62|2665.92|36
1645373830000|2022-02-20 16:17:10|2674.15|2666.45|2673.58|2665.88|2674.33|2666.63|2673.48|2665.78|32
1645373840000|2022-02-20 16:17:20|2673.6|2665.9|2672.8|2665.1|2673.65|2665.95|2672.8|2665.1|28
1645373850000|2022-02-20 16:17:30|2672.56|2664.86|2671.51|2663.81|2672.56|2664.86|2671.14|2663.44|38
1645373860000|2022-02-20 16:17:40|2671.48|2663.78|2672.07|2664.37|2672.07|2664.37|2671.25|2663.55|35
1645373870000|2022-02-20 16:17:50|2672|2664.3|2674.59|2666.89|2674.59|2666.89|2671.84|2664.14|35
1645373880000|2022-02-20 16:18:00|2674.62|2666.92|2676.12|2668.42|2676.27|2668.57|2674.57|2666.87|36
1645373890000|2022-02-20 16:18:10|2676.13|2668.43|2676.64|2668.94|2676.79|2669.09|2675.71|2668.01|35
1645373900000|2022-02-20 16:18:20|2676.69|2668.99|2677.18|2669.48|2677.19|2669.49|2676.56|2668.86|38
1645373910000|2022-02-20 16:18:30|2677.2|2669.5|2678.52|2670.82|2678.76|2671.06|2677.01|2669.31|37
1645373920000|2022-02-20 16:18:40|2678.73|2671.03|2680.35|2672.65|2680.41|2672.71|2678.7|2671|36
1645373930000|2022-02-20 16:18:50|2680.39|2672.69|2678.74|2671.04|2680.39|2672.69|2678.26|2670.56|35
1645373940000|2022-02-20 16:19:00|2678.79|2671.09|2678.87|2671.17|2678.89|2671.19|2678.38|2670.68|36
1645373950000|2022-02-20 16:19:10|2678.88|2671.18|2678.86|2671.16|2679.01|2671.31|2678.57|2670.87|34
1645373960000|2022-02-20 16:19:20|2678.9|2671.2|2678.43|2670.73|2678.98|2671.28|2678.41|2670.71|36
1645373970000|2022-02-20 16:19:30|2678.32|2670.62|2677.55|2669.85|2678.41|2670.71|2677.54|2669.84|33
1645373980000|2022-02-20 16:19:40|2677.56|2669.86|2676.2|2668.5|2677.56|2669.86|2675.9|2668.2|38
1645373990000|2022-02-20 16:19:50|2676.14|2668.44|2676.41|2668.71|2676.5|2668.8|2676.14|2668.44|38
1645374000000|2022-02-20 16:20:00|2676.38|2668.68|2676.26|2668.56|2676.5|2668.8|2675.98|2668.28|33
1645374010000|2022-02-20 16:20:10|2676.2|2668.5|2675.97|2668.27|2676.2|2668.5|2675.63|2667.93|37
1645374020000|2022-02-20 16:20:20|2675.83|2668.13|2675.75|2668.05|2677.13|2669.43|2675.65|2667.95|36
1645374030000|2022-02-20 16:20:30|2675.77|2668.07|2674.64|2666.94|2675.85|2668.15|2674.61|2666.91|34
1645374040000|2022-02-20 16:20:40|2674.62|2666.92|2671.82|2664.12|2674.67|2666.97|2671.77|2664.07|36
1645374050000|2022-02-20 16:20:50|2671.86|2664.16|2671.17|2663.47|2672.62|2664.92|2671.17|2663.47|38
1645374060000|2022-02-20 16:21:00|2670.91|2663.21|2670.57|2662.87|2671.02|2663.32|2669.4|2661.7|39
1645374070000|2022-02-20 16:21:10|2670.95|2663.25|2671.41|2663.71|2671.41|2663.71|2670.95|2663.25|26
1645374080000|2022-02-20 16:21:20|2671.31|2663.61|2672.61|2664.91|2672.61|2664.91|2671.31|2663.61|37
1645374090000|2022-02-20 16:21:30|2672.63|2664.93|2672.46|2664.76|2672.67|2664.97|2672.39|2664.69|35
1645374100000|2022-02-20 16:21:40|2672.45|2664.75|2671.08|2663.38|2672.46|2664.76|2671.08|2663.38|25
1645374110000|2022-02-20 16:21:50|2671.07|2663.37|2670.54|2662.84|2671.2|2663.5|2670.14|2662.44|40
1645374120000|2022-02-20 16:22:00|2670.46|2662.76|2670.76|2663.06|2670.76|2663.06|2670.2|2662.5|31
1645374130000|2022-02-20 16:22:10|2670.72|2663.02|2670.75|2663.05|2670.83|2663.13|2670.67|2662.97|26
1645374140000|2022-02-20 16:22:20|2670.76|2663.06|2670.97|2663.27|2671|2663.3|2670.73|2663.03|14
1645374150000|2022-02-20 16:22:30|2670.95|2663.25|2670.25|2662.55|2670.95|2663.25|2670.25|2662.55|29
1645374160000|2022-02-20 16:22:40|2670.2|2662.5|2670.27|2662.57|2670.32|2662.62|2670.02|2662.32|26
1645374170000|2022-02-20 16:22:50|2670.23|2662.53|2670.81|2663.11|2670.89|2663.19|2670.16|2662.46|33
1645374180000|2022-02-20 16:23:00|2670.75|2663.05|2670.01|2662.31|2670.8|2663.1|2669.94|2662.24|34
1645374190000|2022-02-20 16:23:10|2670.04|2662.34|2670.42|2662.72|2670.49|2662.79|2670.02|2662.32|30
1645374200000|2022-02-20 16:23:20|2670.44|2662.74|2670.4|2662.7|2670.48|2662.78|2670.4|2662.7|12
1645374210000|2022-02-20 16:23:30|2670.39|2662.69|2670.3|2662.6|2670.52|2662.82|2670.29|2662.59|23
1645374220000|2022-02-20 16:23:40|2670.26|2662.56|2669.61|2661.91|2670.26|2662.56|2669.37|2661.67|25
1645374230000|2022-02-20 16:23:50|2669.62|2661.92|2668.27|2660.57|2669.62|2661.92|2668.27|2660.57|27
1645374240000|2022-02-20 16:24:00|2668.39|2660.69|2670.07|2662.37|2670.13|2662.43|2668.32|2660.62|35
1645374250000|2022-02-20 16:24:10|2670.03|2662.33|2669.7|2662|2670.33|2662.63|2669.65|2661.95|33
1645374260000|2022-02-20 16:24:20|2669.51|2661.81|2668.46|2660.76|2669.58|2661.88|2668.34|2660.64|35
1645374270000|2022-02-20 16:24:30|2668.49|2660.79|2668.86|2661.16|2669|2661.3|2668.35|2660.65|35
1645374280000|2022-02-20 16:24:40|2668.92|2661.22|2669.24|2661.54|2669.32|2661.62|2668.87|2661.17|32
1645374290000|2022-02-20 16:24:50|2669.13|2661.43|2668.59|2660.89|2669.45|2661.75|2668.54|2660.84|30
1645374300000|2022-02-20 16:25:00|2668.6|2660.9|2668.91|2661.21|2668.92|2661.22|2668.53|2660.83|19
1645374310000|2022-02-20 16:25:10|2668.67|2660.97|2668.89|2661.19|2669.08|2661.38|2668.67|2660.97|25
1645374320000|2022-02-20 16:25:20|2668.93|2661.23|2668.7|2661|2668.99|2661.29|2668.46|2660.76|29
1645374330000|2022-02-20 16:25:30|2668.74|2661.04|2669.8|2662.1|2669.8|2662.1|2668.64|2660.94|34
1645374340000|2022-02-20 16:25:40|2669.85|2662.15|2670.69|2662.99|2670.83|2663.13|2669.78|2662.08|35
1645374350000|2022-02-20 16:25:50|2670.71|2663.01|2670.9|2663.2|2671|2663.3|2670.7|2663|35
1645374360000|2022-02-20 16:26:00|2670.78|2663.08|2670.29|2662.59|2670.78|2663.08|2670.15|2662.45|32
1645374370000|2022-02-20 16:26:10|2670.35|2662.65|2670.31|2662.61|2670.38|2662.68|2670.31|2662.61|22
1645374380000|2022-02-20 16:26:20|2670.32|2662.62|2669.88|2662.18|2670.32|2662.62|2669.83|2662.13|28
1645374390000|2022-02-20 16:26:30|2669.86|2662.16|2668.92|2661.22|2669.89|2662.19|2668.68|2660.98|26
1645374400000|2022-02-20 16:26:40|2668.89|2661.19|2668.92|2661.22|2668.94|2661.24|2668.71|2661.01|24
1645374410000|2022-02-20 16:26:50|2668.91|2661.21|2668.94|2661.24|2668.96|2661.26|2668.79|2661.09|29
1645374420000|2022-02-20 16:27:00|2668.92|2661.22|2668.36|2660.66|2668.95|2661.25|2668.21|2660.51|28
1645374430000|2022-02-20 16:27:10|2668.26|2660.56|2668.97|2661.27|2668.97|2661.27|2668.24|2660.54|28
1645374440000|2022-02-20 16:27:20|2669|2661.3|2668.69|2660.99|2669.13|2661.43|2668.31|2660.61|38
1645374450000|2022-02-20 16:27:30|2668.58|2660.88|2666.97|2659.27|2668.59|2660.89|2666.97|2659.27|29
1645374460000|2022-02-20 16:27:40|2666.99|2659.29|2665.93|2658.23|2666.99|2659.29|2665.79|2658.09|36
1645374470000|2022-02-20 16:27:50|2665.92|2658.22|2663.69|2655.99|2666.09|2658.39|2663.61|2655.91|36
1645374480000|2022-02-20 16:28:00|2663.54|2655.84|2661.62|2653.92|2664.42|2656.72|2661.62|2653.92|40
1645374490000|2022-02-20 16:28:10|2661.47|2653.77|2661.53|2653.83|2662.22|2654.52|2660.97|2653.27|37
1645374500000|2022-02-20 16:28:20|2661.5|2653.8|2661.63|2653.93|2661.63|2653.93|2660.98|2653.28|35
1645374510000|2022-02-20 16:28:30|2661.65|2653.95|2661.76|2654.06|2661.86|2654.16|2661.4|2653.7|37
1645374520000|2022-02-20 16:28:40|2661.77|2654.07|2661.71|2654.01|2662.06|2654.36|2661.62|2653.92|25
1645374530000|2022-02-20 16:28:50|2661.76|2654.06|2663.2|2655.5|2663.2|2655.5|2661.71|2654.01|27
1645374540000|2022-02-20 16:29:00|2663.26|2655.56|2663.46|2655.76|2663.6|2655.9|2663.26|2655.56|29
1645374550000|2022-02-20 16:29:10|2663.36|2655.66|2663.67|2655.97|2663.86|2656.16|2663.36|2655.66|34
1645374560000|2022-02-20 16:29:20|2663.65|2655.95|2662.34|2654.64|2663.87|2656.17|2662.32|2654.62|31
1645374570000|2022-02-20 16:29:30|2662|2654.3|2662|2654.3|2662.34|2654.64|2661.73|2654.03|33
1645374580000|2022-02-20 16:29:40|2661.98|2654.28|2662.86|2655.16|2663.1|2655.4|2661.98|2654.28|33
1645374590000|2022-02-20 16:29:50|2662.93|2655.23|2662.6|2654.9|2663.1|2655.4|2662.57|2654.87|31
1645374600000|2022-02-20 16:30:00|2662.55|2654.85|2662.65|2654.95|2662.72|2655.02|2662.54|2654.84|31
1645374610000|2022-02-20 16:30:10|2662.61|2654.91|2662.59|2654.89|2662.74|2655.04|2662.36|2654.66|30
1645374620000|2022-02-20 16:30:20|2662.6|2654.9|2661.08|2653.38|2662.6|2654.9|2660.97|2653.27|33
1645374630000|2022-02-20 16:30:30|2660.98|2653.28|2659.49|2651.79|2660.98|2653.28|2658.93|2651.23|38
1645374640000|2022-02-20 16:30:40|2659.31|2651.61|2659.86|2652.16|2660.02|2652.32|2659.31|2651.61|34
1645374650000|2022-02-20 16:30:50|2659.8|2652.1|2660.76|2653.06|2660.78|2653.08|2659.64|2651.94|34
1645374660000|2022-02-20 16:31:00|2660.77|2653.07|2660.52|2652.82|2660.91|2653.21|2660.39|2652.69|32
1645374670000|2022-02-20 16:31:10|2660.53|2652.83|2660.31|2652.61|2660.59|2652.89|2660.02|2652.32|36
1645374680000|2022-02-20 16:31:20|2660.27|2652.57|2660.17|2652.47|2660.28|2652.58|2659.95|2652.25|31
1645374690000|2022-02-20 16:31:30|2660.24|2652.54|2660.14|2652.44|2660.3|2652.6|2659.97|2652.27|27
1645374700000|2022-02-20 16:31:40|2660.16|2652.46|2659.85|2652.15|2660.16|2652.46|2659.77|2652.07|28
1645374710000|2022-02-20 16:31:50|2659.89|2652.19|2659.19|2651.49|2660.08|2652.38|2659.15|2651.45|31
1645374720000|2022-02-20 16:32:00|2659.42|2651.72|2659.42|2651.72|2659.63|2651.93|2659.26|2651.56|33
1645374730000|2022-02-20 16:32:10|2659.41|2651.71|2659.46|2651.76|2659.46|2651.76|2658.83|2651.13|28
1645374740000|2022-02-20 16:32:20|2659.47|2651.77|2660.83|2653.13|2660.9|2653.2|2659.47|2651.77|36
1645374750000|2022-02-20 16:32:30|2660.85|2653.15|2661.17|2653.47|2661.17|2653.47|2660.84|2653.14|29
1645374760000|2022-02-20 16:32:40|2660.6|2652.9|2658.38|2650.68|2660.6|2652.9|2658.38|2650.68|38
1645374770000|2022-02-20 16:32:50|2658.43|2650.73|2656.97|2649.27|2658.43|2650.73|2656.91|2649.21|36
1645374780000|2022-02-20 16:33:00|2656.9|2649.2|2656.14|2648.44|2656.95|2649.25|2655.82|2648.12|38
1645374790000|2022-02-20 16:33:10|2656.1|2648.4|2656.15|2648.45|2656.45|2648.75|2655.99|2648.29|36
1645374800000|2022-02-20 16:33:20|2656.16|2648.46|2655.23|2647.53|2656.17|2648.47|2655.16|2647.46|37
1645374810000|2022-02-20 16:33:30|2655.24|2647.54|2655.17|2647.47|2655.44|2647.74|2655.11|2647.41|31
1645374820000|2022-02-20 16:33:40|2655.18|2647.48|2655.48|2647.78|2655.48|2647.78|2654.79|2647.09|29
1645374830000|2022-02-20 16:33:50|2655.53|2647.83|2655.58|2647.88|2655.64|2647.94|2655.27|2647.57|35
1645374840000|2022-02-20 16:34:00|2655.61|2647.91|2655.69|2647.99|2655.69|2647.99|2655.29|2647.59|29
1645374850000|2022-02-20 16:34:10|2655.68|2647.98|2653.16|2645.46|2655.68|2647.98|2652.74|2645.04|28
1645374860000|2022-02-20 16:34:20|2652.94|2645.24|2652.4|2644.7|2653.01|2645.31|2650.65|2642.95|40
1645374870000|2022-02-20 16:34:30|2652.41|2644.71|2651.43|2643.73|2652.57|2644.87|2651.24|2643.54|36
1645374880000|2022-02-20 16:34:40|2651.37|2643.67|2651.16|2643.46|2651.61|2643.91|2651.08|2643.38|35
1645374890000|2022-02-20 16:34:50|2651.17|2643.47|2655.85|2648.15|2655.85|2648.15|2651.17|2643.47|37
1645374900000|2022-02-20 16:35:00|2655.91|2648.21|2657.54|2649.84|2657.72|2650.02|2655.65|2647.95|36
1645374910000|2022-02-20 16:35:10|2657.45|2649.75|2658.51|2650.81|2658.63|2650.93|2657.45|2649.75|37
1645374920000|2022-02-20 16:35:20|2658.33|2650.63|2659.06|2651.36|2659.06|2651.36|2657.83|2650.13|36
1645374930000|2022-02-20 16:35:30|2659.17|2651.47|2658.62|2650.92|2659.92|2652.22|2658.49|2650.79|38
1645374940000|2022-02-20 16:35:40|2658.66|2650.96|2657.59|2649.89|2658.66|2650.96|2657.49|2649.79|37
1645374950000|2022-02-20 16:35:50|2657.55|2649.85|2656.75|2649.05|2657.55|2649.85|2656.72|2649.02|32
1645374960000|2022-02-20 16:36:00|2656.78|2649.08|2657.96|2650.26|2657.96|2650.26|2656.75|2649.05|38
1645374970000|2022-02-20 16:36:10|2657.88|2650.18|2658.9|2651.2|2659.05|2651.35|2657.88|2650.18|37
1645374980000|2022-02-20 16:36:20|2658.91|2651.21|2658.41|2650.71|2658.92|2651.22|2658.31|2650.61|33
1645374990000|2022-02-20 16:36:30|2658.43|2650.73|2658.96|2651.26|2658.96|2651.26|2658.35|2650.65|32
1645375000000|2022-02-20 16:36:40|2658.95|2651.25|2658.61|2650.91|2659.09|2651.39|2658.59|2650.89|29
1645375010000|2022-02-20 16:36:50|2658.65|2650.95|2658.67|2650.97|2658.67|2650.97|2658.59|2650.89|21
1645375020000|2022-02-20 16:37:00|2658.65|2650.95|2658.76|2651.06|2658.88|2651.18|2658.64|2650.94|26
1645375030000|2022-02-20 16:37:10|2658.73|2651.03|2658.72|2651.02|2658.88|2651.18|2658.71|2651.01|24
1645375040000|2022-02-20 16:37:20|2658.74|2651.04|2658.65|2650.95|2658.82|2651.12|2658.57|2650.87|26
1645375050000|2022-02-20 16:37:30|2658.64|2650.94|2658.94|2651.24|2658.94|2651.24|2658.61|2650.91|23
1645375060000|2022-02-20 16:37:40|2658.84|2651.14|2658.11|2650.41|2658.84|2651.14|2658|2650.3|28
1645375070000|2022-02-20 16:37:50|2657.58|2649.88|2658.3|2650.6|2658.3|2650.6|2657.47|2649.77|31
1645375080000|2022-02-20 16:38:00|2658.31|2650.61|2657.99|2650.29|2658.31|2650.61|2657.98|2650.28|30
1645375090000|2022-02-20 16:38:10|2658.01|2650.31|2656.97|2649.27|2658.12|2650.42|2656.94|2649.24|30
1645375100000|2022-02-20 16:38:20|2656.92|2649.22|2657.38|2649.68|2657.38|2649.68|2656.78|2649.08|26
1645375110000|2022-02-20 16:38:30|2657.39|2649.69|2657.56|2649.86|2657.68|2649.98|2657.39|2649.69|33
1645375120000|2022-02-20 16:38:40|2657.58|2649.88|2657.57|2649.87|2657.73|2650.03|2657.53|2649.83|34
1645375130000|2022-02-20 16:38:50|2657.52|2649.82|2656.52|2648.82|2657.66|2649.96|2656.43|2648.73|37
1645375140000|2022-02-20 16:39:00|2656.5|2648.8|2654.54|2646.84|2656.5|2648.8|2654.54|2646.84|28
1645375150000|2022-02-20 16:39:10|2654.42|2646.72|2653.58|2645.88|2654.54|2646.84|2653.58|2645.88|30
1645375160000|2022-02-20 16:39:20|2653.63|2645.93|2655.98|2648.28|2655.98|2648.28|2653.55|2645.85|36
1645375170000|2022-02-20 16:39:30|2656.05|2648.35|2647.08|2639.38|2656.05|2648.35|2646.33|2638.63|40
1645375180000|2022-02-20 16:39:40|2646.19|2638.49|2644.97|2637.27|2646.51|2638.81|2644.79|2637.09|39
1645375190000|2022-02-20 16:39:50|2644.78|2637.08|2643.83|2636.13|2644.78|2637.08|2643.5|2635.8|36
1645375200000|2022-02-20 16:40:00|2643.86|2636.16|2644.12|2636.42|2644.59|2636.89|2643.84|2636.14|39
1645375210000|2022-02-20 16:40:10|2643.72|2636.02|2644.31|2636.61|2644.38|2636.68|2643.59|2635.89|39
1645375220000|2022-02-20 16:40:20|2644.45|2636.75|2645.5|2637.8|2645.5|2637.8|2644.45|2636.75|38
1645375230000|2022-02-20 16:40:30|2645.47|2637.77|2645.51|2637.81|2645.52|2637.82|2645.28|2637.58|33
1645375240000|2022-02-20 16:40:40|2645.58|2637.88|2644.05|2636.35|2645.64|2637.94|2644.05|2636.35|35
1645375250000|2022-02-20 16:40:50|2644.04|2636.34|2640.45|2632.75|2644.13|2636.43|2639.52|2631.82|38
1645375260000|2022-02-20 16:41:00|2640.61|2632.91|2640.58|2632.88|2642.35|2634.65|2640.19|2632.49|38
1645375270000|2022-02-20 16:41:10|2640.7|2633|2641.58|2633.88|2641.6|2633.9|2640.58|2632.88|35
1645375280000|2022-02-20 16:41:20|2641.55|2633.85|2641.86|2634.16|2642.14|2634.44|2641.54|2633.84|37
1645375290000|2022-02-20 16:41:30|2641.88|2634.18|2643.53|2635.83|2643.53|2635.83|2641.79|2634.09|36
1645375300000|2022-02-20 16:41:40|2643.49|2635.79|2643.09|2635.39|2643.74|2636.04|2642.96|2635.26|35
1645375310000|2022-02-20 16:41:50|2643.07|2635.37|2638.62|2630.92|2643.28|2635.58|2638.3|2630.6|37
1645375320000|2022-02-20 16:42:00|2638.81|2631.11|2640.21|2632.51|2640.23|2632.53|2638.65|2630.95|36
1645375330000|2022-02-20 16:42:10|2640.24|2632.54|2640.3|2632.6|2640.39|2632.69|2640.09|2632.39|37
1645375340000|2022-02-20 16:42:20|2640.32|2632.62|2640.56|2632.86|2640.71|2633.01|2639.71|2632.01|34
1645375350000|2022-02-20 16:42:30|2640.49|2632.79|2639.68|2631.98|2640.49|2632.79|2639.29|2631.59|36
1645375360000|2022-02-20 16:42:40|2639.71|2632.01|2639.65|2631.95|2639.71|2632.01|2639.21|2631.51|36
1645375370000|2022-02-20 16:42:50|2639.73|2632.03|2640.07|2632.37|2640.16|2632.46|2639.72|2632.02|32
1645375380000|2022-02-20 16:43:00|2640.09|2632.39|2639.43|2631.73|2640.18|2632.48|2639.4|2631.7|33
1645375390000|2022-02-20 16:43:10|2639.49|2631.79|2639.83|2632.13|2640|2632.3|2639.47|2631.77|32
1645375400000|2022-02-20 16:43:20|2639.8|2632.1|2640.32|2632.62|2640.32|2632.62|2639.53|2631.83|31
1645375410000|2022-02-20 16:43:30|2640.43|2632.73|2642.63|2634.93|2642.68|2634.98|2640.41|2632.71|35
1645375420000|2022-02-20 16:43:40|2642.62|2634.92|2644.03|2636.33|2644.03|2636.33|2642.62|2634.92|33
1645375430000|2022-02-20 16:43:50|2643.91|2636.21|2644.26|2636.56|2644.33|2636.63|2643.78|2636.08|31
1645375440000|2022-02-20 16:44:00|2644.22|2636.52|2644.62|2636.92|2644.73|2637.03|2644.13|2636.43|34
1645375450000|2022-02-20 16:44:10|2644.93|2637.23|2646.27|2638.57|2646.61|2638.91|2644.93|2637.23|35
1645375460000|2022-02-20 16:44:20|2646.42|2638.72|2645.29|2637.59|2646.57|2638.87|2645.29|2637.59|34
1645375470000|2022-02-20 16:44:30|2645.14|2637.44|2644.25|2636.55|2645.16|2637.46|2644.12|2636.42|35
1645375480000|2022-02-20 16:44:40|2644.3|2636.6|2640.42|2632.72|2644.35|2636.65|2639.63|2631.93|37
1645375490000|2022-02-20 16:44:50|2640.41|2632.71|2640.47|2632.77|2640.6|2632.9|2639.81|2632.11|38
1645375500000|2022-02-20 16:45:00|2640.35|2632.65|2640.65|2632.95|2641.25|2633.55|2639.92|2632.22|36
1645375510000|2022-02-20 16:45:10|2640.79|2633.09|2641.88|2634.18|2641.89|2634.19|2640.79|2633.09|36
1645375520000|2022-02-20 16:45:20|2641.98|2634.28|2643.1|2635.4|2643.1|2635.4|2641.9|2634.2|38
1645375530000|2022-02-20 16:45:30|2643.09|2635.39|2642.8|2635.1|2643.22|2635.52|2642.74|2635.04|29
1645375540000|2022-02-20 16:45:40|2642.75|2635.05|2643.23|2635.53|2643.23|2635.53|2642.75|2635.05|28
1645375550000|2022-02-20 16:45:50|2643.31|2635.61|2645.05|2637.35|2645.08|2637.38|2643.29|2635.59|34
1645375560000|2022-02-20 16:46:00|2645.12|2637.42|2645.18|2637.48|2645.18|2637.48|2644.83|2637.13|31
1645375570000|2022-02-20 16:46:10|2645.19|2637.49|2643.62|2635.92|2645.19|2637.49|2643.52|2635.82|33
1645375580000|2022-02-20 16:46:20|2643.63|2635.93|2643.59|2635.89|2643.9|2636.2|2643.5|2635.8|28
1645375590000|2022-02-20 16:46:30|2643.7|2636|2643.57|2635.87|2643.7|2636|2643.38|2635.68|28
1645375600000|2022-02-20 16:46:40|2643.51|2635.81|2643.6|2635.9|2643.65|2635.95|2643.51|2635.81|22
1645375610000|2022-02-20 16:46:50|2643.59|2635.89|2644.82|2637.12|2645.08|2637.38|2643.59|2635.89|35
1645375620000|2022-02-20 16:47:00|2644.9|2637.2|2644.87|2637.17|2644.99|2637.29|2644.84|2637.14|29
1645375630000|2022-02-20 16:47:10|2644.82|2637.12|2644.87|2637.17|2644.89|2637.19|2644.81|2637.11|27
1645375640000|2022-02-20 16:47:20|2644.9|2637.2|2644.77|2637.07|2644.91|2637.21|2644.3|2636.6|30
1645375650000|2022-02-20 16:47:30|2644.78|2637.08|2644.75|2637.05|2644.81|2637.11|2644.71|2637.01|25
1645375660000|2022-02-20 16:47:40|2644.76|2637.06|2644.96|2637.26|2644.96|2637.26|2644.75|2637.05|26
1645375670000|2022-02-20 16:47:50|2644.97|2637.27|2644.95|2637.25|2645.08|2637.38|2644.95|2637.25|28
1645375680000|2022-02-20 16:48:00|2645.01|2637.31|2644.88|2637.18|2645.01|2637.31|2644.85|2637.15|28
1645375690000|2022-02-20 16:48:10|2644.87|2637.17|2644.83|2637.13|2644.91|2637.21|2644.82|2637.12|16
1645375700000|2022-02-20 16:48:20|2644.88|2637.18|2644.86|2637.16|2644.94|2637.24|2644.81|2637.11|25
1645375710000|2022-02-20 16:48:30|2644.87|2637.17|2647.95|2640.25|2648.06|2640.36|2644.87|2637.17|38
1645375720000|2022-02-20 16:48:40|2647.87|2640.17|2648.36|2640.66|2648.59|2640.89|2647.58|2639.88|35
1645375730000|2022-02-20 16:48:50|2648.4|2640.7|2648.3|2640.6|2648.61|2640.91|2648.27|2640.57|27
1645375740000|2022-02-20 16:49:00|2648.29|2640.59|2647.85|2640.15|2648.42|2640.72|2647.59|2639.89|28
1645375750000|2022-02-20 16:49:10|2647.83|2640.13|2647.99|2640.29|2648.05|2640.35|2647.76|2640.06|26
1645375760000|2022-02-20 16:49:20|2647.98|2640.28|2649.09|2641.39|2649.27|2641.57|2647.98|2640.28|36
1645375770000|2022-02-20 16:49:30|2649.1|2641.4|2649.17|2641.47|2649.41|2641.71|2649.1|2641.4|36
1645375780000|2022-02-20 16:49:40|2649.15|2641.45|2649.15|2641.45|2649.26|2641.56|2649.11|2641.41|25
1645375790000|2022-02-20 16:49:50|2649.2|2641.5|2648.01|2640.31|2649.23|2641.53|2647.81|2640.11|34
1645375800000|2022-02-20 16:50:00|2647.97|2640.27|2647.32|2639.62|2648.12|2640.42|2647.32|2639.62|36
1645375810000|2022-02-20 16:50:10|2647.11|2639.41|2647.16|2639.46|2647.32|2639.62|2646.38|2638.68|38
1645375820000|2022-02-20 16:50:20|2647.14|2639.44|2647.38|2639.68|2647.38|2639.68|2646.85|2639.15|34
1645375830000|2022-02-20 16:50:30|2647.39|2639.69|2647.49|2639.79|2647.68|2639.98|2647.31|2639.61|27
1645375840000|2022-02-20 16:50:40|2647.59|2639.89|2647.61|2639.91|2647.69|2639.99|2647.53|2639.83|27
1645375850000|2022-02-20 16:50:50|2647.63|2639.93|2647.36|2639.66|2647.63|2639.93|2647.25|2639.55|35
1645375860000|2022-02-20 16:51:00|2647.26|2639.56|2647.32|2639.62|2647.56|2639.86|2647.26|2639.56|28
1645375870000|2022-02-20 16:51:10|2647.38|2639.68|2646.76|2639.06|2647.48|2639.78|2646.76|2639.06|30
1645375880000|2022-02-20 16:51:20|2646.73|2639.03|2647.09|2639.39|2647.12|2639.42|2646.71|2639.01|31
1645375890000|2022-02-20 16:51:30|2647.17|2639.47|2647.52|2639.82|2647.61|2639.91|2647.17|2639.47|33
1645375900000|2022-02-20 16:51:40|2647.48|2639.78|2648.3|2640.6|2648.3|2640.6|2647.4|2639.7|28
1645375910000|2022-02-20 16:51:50|2648.29|2640.59|2648.77|2641.07|2648.77|2641.07|2648.17|2640.47|29
1645375920000|2022-02-20 16:52:00|2648.81|2641.11|2649.29|2641.59|2649.29|2641.59|2648.62|2640.92|34
1645375930000|2022-02-20 16:52:10|2649.49|2641.79|2652.95|2645.25|2652.95|2645.25|2649.49|2641.79|35
1645375940000|2022-02-20 16:52:20|2653.04|2645.34|2651.11|2643.41|2653.14|2645.44|2650.94|2643.24|37
1645375950000|2022-02-20 16:52:30|2651.17|2643.47|2650.68|2642.98|2651.22|2643.52|2650.16|2642.46|36
1645375960000|2022-02-20 16:52:40|2650.6|2642.9|2650.81|2643.11|2650.81|2643.11|2650.19|2642.49|36
1645375970000|2022-02-20 16:52:50|2650.99|2643.29|2651.12|2643.42|2651.33|2643.63|2650.96|2643.26|33
1645375980000|2022-02-20 16:53:00|2651.13|2643.43|2651.19|2643.49|2651.21|2643.51|2650.99|2643.29|29
1645375990000|2022-02-20 16:53:10|2651.09|2643.39|2649.69|2641.99|2651.1|2643.4|2649.65|2641.95|36
1645376000000|2022-02-20 16:53:20|2649.45|2641.75|2650.55|2642.85|2650.55|2642.85|2649.4|2641.7|38
1645376010000|2022-02-20 16:53:30|2650.58|2642.88|2651.18|2643.48|2651.24|2643.54|2650.36|2642.66|37
1645376020000|2022-02-20 16:53:40|2651.22|2643.52|2651.07|2643.37|2651.5|2643.8|2651.02|2643.32|33
1645376030000|2022-02-20 16:53:50|2651.06|2643.36|2651.38|2643.68|2651.44|2643.74|2651.02|2643.32|27
1645376040000|2022-02-20 16:54:00|2651.36|2643.66|2650.25|2642.55|2651.36|2643.66|2650.25|2642.55|30
1645376050000|2022-02-20 16:54:10|2650.08|2642.38|2650.23|2642.53|2650.25|2642.55|2649.83|2642.13|32
1645376060000|2022-02-20 16:54:20|2650.21|2642.51|2650.37|2642.67|2650.84|2643.14|2650.17|2642.47|37
1645376070000|2022-02-20 16:54:30|2650.36|2642.66|2650.23|2642.53|2650.38|2642.68|2650.17|2642.47|22
1645376080000|2022-02-20 16:54:40|2650.22|2642.52|2648.12|2640.42|2650.22|2642.52|2648.03|2640.33|34
1645376090000|2022-02-20 16:54:50|2648.14|2640.44|2647.49|2639.79|2648.15|2640.45|2647.44|2639.74|28
1645376100000|2022-02-20 16:55:00|2647.5|2639.8|2647.65|2639.95|2647.69|2639.99|2647.39|2639.69|26
1645376110000|2022-02-20 16:55:10|2647.6|2639.9|2648.51|2640.81|2648.57|2640.87|2647.6|2639.9|35
1645376120000|2022-02-20 16:55:20|2648.45|2640.75|2647.97|2640.27|2648.6|2640.9|2647.96|2640.26|33
1645376130000|2022-02-20 16:55:30|2647.99|2640.29|2648.13|2640.43|2648.13|2640.43|2647.91|2640.21|22
1645376140000|2022-02-20 16:55:40|2648.12|2640.42|2648.23|2640.53|2648.31|2640.61|2648.11|2640.41|25
1645376150000|2022-02-20 16:55:50|2648.16|2640.46|2648.74|2641.04|2648.89|2641.19|2648.16|2640.46|20
1645376160000|2022-02-20 16:56:00|2648.76|2641.06|2648.35|2640.65|2648.87|2641.17|2648.35|2640.65|32
1645376170000|2022-02-20 16:56:10|2648.36|2640.66|2648.11|2640.41|2648.36|2640.66|2647.9|2640.2|34
1645376180000|2022-02-20 16:56:20|2648.05|2640.35|2648.59|2640.89|2648.59|2640.89|2648.04|2640.34|16
1645376190000|2022-02-20 16:56:30|2648.63|2640.93|2648.82|2641.12|2648.87|2641.17|2648.59|2640.89|26
1645376200000|2022-02-20 16:56:40|2648.78|2641.08|2649.76|2642.06|2649.76|2642.06|2648.75|2641.05|32
1645376210000|2022-02-20 16:56:50|2649.84|2642.14|2650.43|2642.73|2650.49|2642.79|2649.84|2642.14|34
1645376220000|2022-02-20 16:57:00|2650.39|2642.69|2650.22|2642.52|2650.42|2642.72|2650.22|2642.52|21
1645376230000|2022-02-20 16:57:10|2650.27|2642.57|2650.89|2643.19|2650.89|2643.19|2650.12|2642.42|32
1645376240000|2022-02-20 16:57:20|2651.32|2643.62|2653.79|2646.09|2655.26|2647.56|2651.32|2643.62|36
1645376250000|2022-02-20 16:57:30|2653.77|2646.07|2653.97|2646.27|2654|2646.3|2653.72|2646.02|28
1645376260000|2022-02-20 16:57:40|2653.95|2646.25|2654.48|2646.78|2654.82|2647.12|2653.95|2646.25|35
1645376270000|2022-02-20 16:57:50|2654.47|2646.77|2654.44|2646.74|2654.49|2646.79|2654.36|2646.66|21
1645376280000|2022-02-20 16:58:00|2654.46|2646.76|2653.39|2645.69|2654.48|2646.78|2652.91|2645.21|37
1645376290000|2022-02-20 16:58:10|2653.37|2645.67|2654.75|2647.05|2654.75|2647.05|2653.24|2645.54|38
1645376300000|2022-02-20 16:58:20|2654.72|2647.02|2656.95|2649.25|2657.16|2649.46|2654.72|2647.02|39
1645376310000|2022-02-20 16:58:30|2656.89|2649.19|2653.14|2645.44|2657.01|2649.31|2652.87|2645.17|30
1645376320000|2022-02-20 16:58:40|2653.09|2645.39|2652.55|2644.85|2653.21|2645.51|2652.49|2644.79|37
1645376330000|2022-02-20 16:58:50|2652.24|2644.54|2651.74|2644.04|2652.24|2644.54|2651.45|2643.75|35
1645376340000|2022-02-20 16:59:00|2651.71|2644.01|2652.64|2644.94|2652.82|2645.12|2651.71|2644.01|37
1645376350000|2022-02-20 16:59:10|2652.61|2644.91|2653.65|2645.95|2653.65|2645.95|2652.56|2644.86|30
1645376360000|2022-02-20 16:59:20|2654.22|2646.52|2654|2646.3|2654.3|2646.6|2653.96|2646.26|30
1645376370000|2022-02-20 16:59:30|2654.04|2646.34|2652.9|2645.2|2654.13|2646.43|2652.9|2645.2|31
1645376380000|2022-02-20 16:59:40|2652.93|2645.23|2651.98|2644.28|2652.93|2645.23|2651.91|2644.21|35
1645376390000|2022-02-20 16:59:50|2651.93|2644.23|2650.33|2642.63|2652.01|2644.31|2650.33|2642.63|32
1645376400000|2022-02-20 17:00:00|2650.18|2642.48|2650.2|2642.5|2650.25|2642.55|2649.04|2641.34|38
1645376410000|2022-02-20 17:00:10|2650.19|2642.49|2649.15|2641.45|2650.23|2642.53|2649.06|2641.36|37
1645376420000|2022-02-20 17:00:20|2649.02|2641.32|2647.52|2639.82|2649.03|2641.33|2647.15|2639.45|35
1645376430000|2022-02-20 17:00:30|2647.78|2640.08|2648.2|2640.5|2648.54|2640.84|2647.78|2640.08|36
1645376440000|2022-02-20 17:00:40|2648.23|2640.53|2647.5|2639.8|2648.23|2640.53|2647.5|2639.8|33
1645376450000|2022-02-20 17:00:50|2647.53|2639.83|2648.12|2640.42|2648.12|2640.42|2647.53|2639.83|34
1645376460000|2022-02-20 17:01:00|2648.13|2640.43|2648.75|2641.05|2648.75|2641.05|2648.08|2640.38|26
1645376470000|2022-02-20 17:01:10|2648.62|2640.92|2648.95|2641.25|2648.95|2641.25|2648.14|2640.44|34
1645376480000|2022-02-20 17:01:20|2648.98|2641.28|2650.25|2642.55|2650.73|2643.03|2648.94|2641.24|34
1645376490000|2022-02-20 17:01:30|2650.42|2642.72|2650.58|2642.88|2650.67|2642.97|2650.38|2642.68|35
1645376500000|2022-02-20 17:01:40|2650.66|2642.96|2651.21|2643.51|2651.35|2643.65|2650.58|2642.88|28
1645376510000|2022-02-20 17:01:50|2651.23|2643.53|2651.87|2644.17|2651.87|2644.17|2651.12|2643.42|27
1645376520000|2022-02-20 17:02:00|2651.82|2644.12|2652.45|2644.75|2652.45|2644.75|2651.82|2644.12|30
1645376530000|2022-02-20 17:02:10|2652.38|2644.68|2653.8|2646.1|2653.8|2646.1|2652.2|2644.5|34
1645376540000|2022-02-20 17:02:20|2653.78|2646.08|2653.89|2646.19|2653.97|2646.27|2653.78|2646.08|31
1645376550000|2022-02-20 17:02:30|2653.88|2646.18|2655.42|2647.72|2655.6|2647.9|2653.79|2646.09|29
1645376560000|2022-02-20 17:02:40|2655.34|2647.64|2654.26|2646.56|2655.51|2647.81|2654.25|2646.55|31
1645376570000|2022-02-20 17:02:50|2654.34|2646.64|2654.5|2646.8|2654.6|2646.9|2654.33|2646.63|26
1645376580000|2022-02-20 17:03:00|2654.47|2646.77|2654.23|2646.53|2654.54|2646.84|2654.21|2646.51|34
1645376590000|2022-02-20 17:03:10|2654.18|2646.48|2654.08|2646.38|2654.2|2646.5|2653.97|2646.27|24
1645376600000|2022-02-20 17:03:20|2654.06|2646.36|2653.14|2645.44|2654.09|2646.39|2652.79|2645.09|29
1645376610000|2022-02-20 17:03:30|2653.12|2645.42|2651.76|2644.06|2653.14|2645.44|2651.76|2644.06|35
1645376620000|2022-02-20 17:03:40|2651.77|2644.07|2652.51|2644.81|2652.56|2644.86|2651.77|2644.07|39
1645376630000|2022-02-20 17:03:50|2652.52|2644.82|2652.4|2644.7|2652.52|2644.82|2652.21|2644.51|28
1645376640000|2022-02-20 17:04:00|2652.52|2644.82|2652.7|2645|2652.7|2645|2652.45|2644.75|34
1645376650000|2022-02-20 17:04:10|2652.45|2644.75|2652.44|2644.74|2652.45|2644.75|2652.19|2644.49|29
1645376660000|2022-02-20 17:04:20|2652.36|2644.66|2652.81|2645.11|2652.81|2645.11|2652.21|2644.51|27
1645376670000|2022-02-20 17:04:30|2652.8|2645.1|2652.87|2645.17|2652.95|2645.25|2652.78|2645.08|26
1645376680000|2022-02-20 17:04:40|2652.9|2645.2|2653.01|2645.31|2653.01|2645.31|2652.78|2645.08|30
1645376690000|2022-02-20 17:04:50|2653.02|2645.32|2654.53|2646.83|2654.53|2646.83|2652.98|2645.28|29
1645376700000|2022-02-20 17:05:00|2654.56|2646.86|2654.48|2646.78|2654.56|2646.86|2654.13|2646.43|29
1645376710000|2022-02-20 17:05:10|2654.49|2646.79|2655.15|2647.45|2655.32|2647.62|2654.49|2646.79|32
1645376720000|2022-02-20 17:05:20|2655.11|2647.41|2654.46|2646.76|2655.11|2647.41|2654.29|2646.59|24
1645376730000|2022-02-20 17:05:30|2654.54|2646.84|2654.77|2647.07|2654.92|2647.22|2654.47|2646.77|25
1645376740000|2022-02-20 17:05:40|2654.93|2647.23|2655.35|2647.65|2655.35|2647.65|2654.7|2647|31
1645376750000|2022-02-20 17:05:50|2655.29|2647.59|2655.57|2647.87|2655.71|2648.01|2655.29|2647.59|18
1645376760000|2022-02-20 17:06:00|2655.58|2647.88|2655.71|2648.01|2655.8|2648.1|2655.51|2647.81|26
1645376770000|2022-02-20 17:06:10|2655.7|2648|2657.25|2649.55|2659.1|2651.4|2655.65|2647.95|35
1645376780000|2022-02-20 17:06:20|2657.29|2649.59|2657.34|2649.64|2657.61|2649.91|2657.19|2649.49|37
1645376790000|2022-02-20 17:06:30|2657.27|2649.57|2657.77|2650.07|2658|2650.3|2657.24|2649.54|30
1645376800000|2022-02-20 17:06:40|2657.78|2650.08|2658.12|2650.42|2658.29|2650.59|2657.78|2650.08|38
1645376810000|2022-02-20 17:06:50|2658.68|2650.98|2658.86|2651.16|2659.18|2651.48|2658.48|2650.78|36
1645376820000|2022-02-20 17:07:00|2658.84|2651.14|2658.65|2650.95|2658.9|2651.2|2658.65|2650.95|32
1645376830000|2022-02-20 17:07:10|2658.45|2650.75|2658.45|2650.75|2658.57|2650.87|2658.33|2650.63|16
1645376840000|2022-02-20 17:07:20|2658.44|2650.74|2658.96|2651.26|2659.04|2651.34|2658.31|2650.61|31
1645376850000|2022-02-20 17:07:30|2659.02|2651.32|2658.93|2651.23|2659.02|2651.32|2658.85|2651.15|11
1645376860000|2022-02-20 17:07:40|2658.98|2651.28|2658.65|2650.95|2658.99|2651.29|2658.65|2650.95|24
1645376870000|2022-02-20 17:07:50|2658.64|2650.94|2658.79|2651.09|2658.93|2651.23|2658.58|2650.88|33
1645376880000|2022-02-20 17:08:00|2658.78|2651.08|2658.81|2651.11|2659.01|2651.31|2658.73|2651.03|28
1645376890000|2022-02-20 17:08:10|2658.8|2651.1|2658.7|2651|2658.88|2651.18|2658.46|2650.76|30
1645376900000|2022-02-20 17:08:20|2658.87|2651.17|2658.95|2651.25|2658.99|2651.29|2658.77|2651.07|20
1645376910000|2022-02-20 17:08:30|2658.93|2651.23|2658.27|2650.57|2658.99|2651.29|2658.16|2650.46|32
1645376920000|2022-02-20 17:08:40|2658.28|2650.58|2658.26|2650.56|2658.29|2650.59|2658.09|2650.39|21
1645376930000|2022-02-20 17:08:50|2658.2|2650.5|2658.34|2650.64|2658.35|2650.65|2658.13|2650.43|30
1645376940000|2022-02-20 17:09:00|2658.33|2650.63|2658.17|2650.47|2658.39|2650.69|2658.02|2650.32|34
1645376950000|2022-02-20 17:09:10|2658.18|2650.48|2658.8|2651.1|2658.8|2651.1|2658|2650.3|28
1645376960000|2022-02-20 17:09:20|2658.81|2651.11|2658.74|2651.04|2658.88|2651.18|2658.66|2650.96|21
1645376970000|2022-02-20 17:09:30|2658.72|2651.02|2658.56|2650.86|2658.74|2651.04|2658.56|2650.86|17
1645376980000|2022-02-20 17:09:40|2658.71|2651.01|2658.65|2650.95|2658.82|2651.12|2658.57|2650.87|24
1645376990000|2022-02-20 17:09:50|2658.75|2651.05|2658.84|2651.14|2658.97|2651.27|2658.63|2650.93|26
1645377000000|2022-02-20 17:10:00|2658.82|2651.12|2658.31|2650.61|2658.82|2651.12|2658.06|2650.36|25
1645377010000|2022-02-20 17:10:10|2658.36|2650.66|2658.25|2650.55|2658.66|2650.96|2658.24|2650.54|34
1645377020000|2022-02-20 17:10:20|2658.28|2650.58|2658.62|2650.92|2658.79|2651.09|2658.28|2650.58|27
1645377030000|2022-02-20 17:10:30|2658.64|2650.94|2658.76|2651.06|2658.76|2651.06|2658.54|2650.84|29
1645377040000|2022-02-20 17:10:40|2658.8|2651.1|2658.57|2650.87|2658.95|2651.25|2658.56|2650.86|24
1645377050000|2022-02-20 17:10:50|2658.59|2650.89|2658.69|2650.99|2658.85|2651.15|2658.56|2650.86|25
1645377060000|2022-02-20 17:11:00|2658.73|2651.03|2658.59|2650.89|2658.9|2651.2|2658.47|2650.77|30
1645377070000|2022-02-20 17:11:10|2658.51|2650.81|2659.24|2651.54|2659.63|2651.93|2658.38|2650.68|32
1645377080000|2022-02-20 17:11:20|2659.25|2651.55|2657.52|2649.82|2659.29|2651.59|2657.44|2649.74|33
1645377090000|2022-02-20 17:11:30|2657.59|2649.89|2658.34|2650.64|2658.58|2650.88|2657.29|2649.59|27
1645377100000|2022-02-20 17:11:40|2658.36|2650.66|2658.45|2650.75|2658.45|2650.75|2658.16|2650.46|29
1645377110000|2022-02-20 17:11:50|2658.48|2650.78|2658.28|2650.58|2658.48|2650.78|2658.26|2650.56|22
1645377120000|2022-02-20 17:12:00|2658.31|2650.61|2659.47|2651.77|2659.71|2652.01|2658.31|2650.61|20
1645377130000|2022-02-20 17:12:10|2659.49|2651.79|2660.37|2652.67|2660.39|2652.69|2659.49|2651.79|27
1645377140000|2022-02-20 17:12:20|2660.24|2652.54|2660.05|2652.35|2660.6|2652.9|2660.05|2652.35|29
1645377150000|2022-02-20 17:12:30|2660.08|2652.38|2660.31|2652.61|2660.54|2652.84|2660.05|2652.35|24
1645377160000|2022-02-20 17:12:40|2660.3|2652.6|2660.36|2652.66|2660.99|2653.29|2660.17|2652.47|25
1645377170000|2022-02-20 17:12:50|2660.56|2652.86|2660.51|2652.81|2660.69|2652.99|2660.35|2652.65|27
1645377180000|2022-02-20 17:13:00|2660.52|2652.82|2661.33|2653.63|2661.61|2653.91|2660.52|2652.82|21
1645377190000|2022-02-20 17:13:10|2661.36|2653.66|2660.95|2653.25|2661.43|2653.73|2660.85|2653.15|31
1645377200000|2022-02-20 17:13:20|2661.03|2653.33|2661.42|2653.72|2661.42|2653.72|2660.84|2653.14|25
1645377210000|2022-02-20 17:13:30|2661.5|2653.8|2661.51|2653.81|2661.68|2653.98|2661.5|2653.8|27
1645377220000|2022-02-20 17:13:40|2661.5|2653.8|2662.99|2655.29|2663.28|2655.58|2661.49|2653.79|34
1645377230000|2022-02-20 17:13:50|2663.05|2655.35|2661.87|2654.17|2663.05|2655.35|2661.84|2654.14|34
1645377240000|2022-02-20 17:14:00|2661.88|2654.18|2662.2|2654.5|2662.32|2654.62|2661.78|2654.08|30
1645377250000|2022-02-20 17:14:10|2662.17|2654.47|2661.61|2653.91|2662.19|2654.49|2661.48|2653.78|28
1645377260000|2022-02-20 17:14:20|2661.54|2653.84|2661.43|2653.73|2661.58|2653.88|2661.43|2653.73|26
1645377270000|2022-02-20 17:14:30|2661.52|2653.82|2662.26|2654.56|2662.26|2654.56|2661.44|2653.74|33
1645377280000|2022-02-20 17:14:40|2662.24|2654.54|2662.05|2654.35|2662.26|2654.56|2662|2654.3|33
1645377290000|2022-02-20 17:14:50|2662.06|2654.36|2662.06|2654.36|2662.16|2654.46|2662.02|2654.32|29
1645377300000|2022-02-20 17:15:00|2662.03|2654.33|2662.23|2654.53|2662.38|2654.68|2661.93|2654.23|28
1645377310000|2022-02-20 17:15:10|2662.16|2654.46|2661.49|2653.79|2662.77|2655.07|2661.31|2653.61|36
1645377320000|2022-02-20 17:15:20|2661.53|2653.83|2661.31|2653.61|2661.62|2653.92|2661.31|2653.61|28
1645377330000|2022-02-20 17:15:30|2661.33|2653.63|2661.3|2653.6|2661.54|2653.84|2661.3|2653.6|27
1645377340000|2022-02-20 17:15:40|2661.29|2653.59|2661.35|2653.65|2661.49|2653.79|2661.29|2653.59|24
1645377350000|2022-02-20 17:15:50|2661.37|2653.67|2661.27|2653.57|2661.4|2653.7|2661.2|2653.5|33
1645377360000|2022-02-20 17:16:00|2661.28|2653.58|2661.2|2653.5|2661.3|2653.6|2661.15|2653.45|28
1645377370000|2022-02-20 17:16:10|2661.26|2653.56|2661.02|2653.32|2661.28|2653.58|2660.88|2653.18|25
1645377380000|2022-02-20 17:16:20|2660.96|2653.26|2661.01|2653.31|2661.03|2653.33|2660.88|2653.18|19
1645377390000|2022-02-20 17:16:30|2660.99|2653.29|2660.93|2653.23|2661.01|2653.31|2660.85|2653.15|28
1645377400000|2022-02-20 17:16:40|2660.97|2653.27|2660.9|2653.2|2661|2653.3|2660.82|2653.12|22
1645377410000|2022-02-20 17:16:50|2660.89|2653.19|2661.24|2653.54|2661.26|2653.56|2660.68|2652.98|24
1645377420000|2022-02-20 17:17:00|2661.19|2653.49|2661.06|2653.36|2661.19|2653.49|2661|2653.3|31
1645377430000|2022-02-20 17:17:10|2661.03|2653.33|2661.02|2653.32|2661.12|2653.42|2661.01|2653.31|15
1645377440000|2022-02-20 17:17:20|2661.11|2653.41|2661.15|2653.45|2661.15|2653.45|2661.11|2653.41|2
1645377450000|2022-02-20 17:17:30|2661.16|2653.46|2661.19|2653.49|2661.19|2653.49|2661.03|2653.33|21
1645377460000|2022-02-20 17:17:40|2661.33|2653.63|2661.11|2653.41|2661.33|2653.63|2661.08|2653.38|32
1645377470000|2022-02-20 17:17:50|2661.12|2653.42|2661.28|2653.58|2661.28|2653.58|2661.05|2653.35|24
1645377480000|2022-02-20 17:18:00|2661.22|2653.52|2663.05|2655.35|2663.05|2655.35|2661.22|2653.52|29
1645377490000|2022-02-20 17:18:10|2663.09|2655.39|2665.04|2657.34|2665.04|2657.34|2663.09|2655.39|34
1645377500000|2022-02-20 17:18:20|2665.01|2657.31|2664.28|2656.58|2665.01|2657.31|2664.28|2656.58|34
1645377510000|2022-02-20 17:18:30|2664.34|2656.64|2664.57|2656.87|2664.57|2656.87|2664.11|2656.41|34
1645377520000|2022-02-20 17:18:40|2664.62|2656.92|2664.45|2656.75|2664.71|2657.01|2664.22|2656.52|28
1645377530000|2022-02-20 17:18:50|2664.46|2656.76|2664.63|2656.93|2664.63|2656.93|2664.4|2656.7|21
1645377540000|2022-02-20 17:19:00|2664.64|2656.94|2664.63|2656.93|2664.88|2657.18|2664.57|2656.87|29
1645377550000|2022-02-20 17:19:10|2664.62|2656.92|2664.23|2656.53|2664.66|2656.96|2664.23|2656.53|35
1645377560000|2022-02-20 17:19:20|2664.19|2656.49|2663.64|2655.94|2664.21|2656.51|2663.54|2655.84|31
1645377570000|2022-02-20 17:19:30|2663.69|2655.99|2663.29|2655.59|2663.78|2656.08|2663.2|2655.5|30
1645377580000|2022-02-20 17:19:40|2663.26|2655.56|2663.06|2655.36|2663.32|2655.62|2662.96|2655.26|22
1645377590000|2022-02-20 17:19:50|2663.11|2655.41|2662.75|2655.05|2663.11|2655.41|2662.71|2655.01|31
1645377600000|2022-02-20 17:20:00|2662.7|2655|2661.2|2653.5|2662.76|2655.06|2661.2|2653.5|33
1645377610000|2022-02-20 17:20:10|2661.19|2653.49|2661.33|2653.63|2661.39|2653.69|2661.16|2653.46|23
1645377620000|2022-02-20 17:20:20|2661.32|2653.62|2661.35|2653.65|2661.35|2653.65|2661.14|2653.44|33
1645377630000|2022-02-20 17:20:30|2661.18|2653.48|2661.65|2653.95|2661.77|2654.07|2661.14|2653.44|36
1645377640000|2022-02-20 17:20:40|2661.66|2653.96|2662.14|2654.44|2662.14|2654.44|2661.59|2653.89|23
1645377650000|2022-02-20 17:20:50|2662.1|2654.4|2662.19|2654.49|2662.22|2654.52|2662|2654.3|26
1645377660000|2022-02-20 17:21:00|2662.22|2654.52|2662.68|2654.98|2662.68|2654.98|2662.03|2654.33|32
1645377670000|2022-02-20 17:21:10|2662.63|2654.93|2663.31|2655.61|2663.54|2655.84|2662.48|2654.78|32
1645377680000|2022-02-20 17:21:20|2663.32|2655.62|2663.48|2655.78|2663.48|2655.78|2662.88|2655.18|27
1645377690000|2022-02-20 17:21:30|2663.58|2655.88|2663.72|2656.02|2663.96|2656.26|2663.55|2655.85|30
1645377700000|2022-02-20 17:21:40|2663.74|2656.04|2664.09|2656.39|2664.21|2656.51|2663.68|2655.98|33
1645377710000|2022-02-20 17:21:50|2664.07|2656.37|2664.23|2656.53|2664.37|2656.67|2664.07|2656.37|37
1645377720000|2022-02-20 17:22:00|2664.22|2656.52|2664.47|2656.77|2664.48|2656.78|2664.22|2656.52|34
1645377730000|2022-02-20 17:22:10|2664.42|2656.72|2662.86|2655.16|2664.42|2656.72|2662.57|2654.87|37
1645377740000|2022-02-20 17:22:20|2662.72|2655.02|2663|2655.3|2663.07|2655.37|2662.72|2655.02|36
1645377750000|2022-02-20 17:22:30|2663.05|2655.35|2662.21|2654.51|2663.08|2655.38|2662.04|2654.34|32
1645377760000|2022-02-20 17:22:40|2662.19|2654.49|2662.91|2655.21|2662.93|2655.23|2662.09|2654.39|35
1645377770000|2022-02-20 17:22:50|2662.86|2655.16|2662.61|2654.91|2662.93|2655.23|2662.43|2654.73|38
1645377780000|2022-02-20 17:23:00|2662.7|2655|2663.11|2655.41|2663.53|2655.83|2662.7|2655|35
1645377790000|2022-02-20 17:23:10|2662.94|2655.24|2663.34|2655.64|2663.34|2655.64|2662.76|2655.06|31
1645377800000|2022-02-20 17:23:20|2663.36|2655.66|2662.95|2655.25|2663.41|2655.71|2662.3|2654.6|31
1645377810000|2022-02-20 17:23:30|2662.96|2655.26|2662.97|2655.27|2663.02|2655.32|2662.8|2655.1|34
1645377820000|2022-02-20 17:23:40|2662.78|2655.08|2663.09|2655.39|2663.16|2655.46|2662.78|2655.08|28
1645377830000|2022-02-20 17:23:50|2663.17|2655.47|2663.25|2655.55|2663.25|2655.55|2662.96|2655.26|32
1645377840000|2022-02-20 17:24:00|2663.27|2655.57|2662.69|2654.99|2663.28|2655.58|2662.68|2654.98|33
1645377850000|2022-02-20 17:24:10|2662.71|2655.01|2662.82|2655.12|2663.14|2655.44|2662.67|2654.97|32
1645377860000|2022-02-20 17:24:20|2662.85|2655.15|2662.39|2654.69|2663.09|2655.39|2662.34|2654.64|35
1645377870000|2022-02-20 17:24:30|2662.45|2654.75|2662.37|2654.67|2662.73|2655.03|2662.21|2654.51|37
1645377880000|2022-02-20 17:24:40|2662.26|2654.56|2661.84|2654.14|2662.42|2654.72|2661.84|2654.14|31
1645377890000|2022-02-20 17:24:50|2661.83|2654.13|2661.43|2653.73|2661.88|2654.18|2661.17|2653.47|35
1645377900000|2022-02-20 17:25:00|2661.47|2653.77|2660.73|2653.03|2661.47|2653.77|2660.72|2653.02|35
1645377910000|2022-02-20 17:25:10|2660.74|2653.04|2659.53|2651.83|2660.75|2653.05|2659.53|2651.83|36
1645377920000|2022-02-20 17:25:20|2659.52|2651.82|2656.12|2648.42|2659.52|2651.82|2656.12|2648.42|36
1645377930000|2022-02-20 17:25:30|2656.01|2648.31|2655.32|2647.62|2656.01|2648.31|2654.1|2646.4|36
1645377940000|2022-02-20 17:25:40|2655.41|2647.71|2654.48|2646.78|2655.56|2647.86|2654.48|2646.78|39
1645377950000|2022-02-20 17:25:50|2654.43|2646.73|2653.33|2645.63|2654.43|2646.73|2653.02|2645.32|39
1645377960000|2022-02-20 17:26:00|2653.13|2645.43|2653.26|2645.56|2653.62|2645.92|2652.95|2645.25|36
1645377970000|2022-02-20 17:26:10|2653.34|2645.64|2653.21|2645.51|2653.35|2645.65|2652.96|2645.26|37
1645377980000|2022-02-20 17:26:20|2653.2|2645.5|2653.99|2646.29|2654.6|2646.9|2653.2|2645.5|31
1645377990000|2022-02-20 17:26:30|2653.81|2646.11|2654.12|2646.42|2654.48|2646.78|2653.76|2646.06|32
1645378000000|2022-02-20 17:26:40|2654.16|2646.46|2654.39|2646.69|2654.58|2646.88|2654.05|2646.35|24
1645378010000|2022-02-20 17:26:50|2654.49|2646.79|2654.81|2647.11|2654.82|2647.12|2654.48|2646.78|30
1645378020000|2022-02-20 17:27:00|2654.8|2647.1|2656.89|2649.19|2656.89|2649.19|2654.77|2647.07|36
1645378030000|2022-02-20 17:27:10|2656.76|2649.06|2656.37|2648.67|2656.82|2649.12|2656.33|2648.63|23
1645378040000|2022-02-20 17:27:20|2656.35|2648.65|2656.6|2648.9|2656.75|2649.05|2656.27|2648.57|29
1645378050000|2022-02-20 17:27:30|2656.63|2648.93|2655.68|2647.98|2656.63|2648.93|2655.61|2647.91|32
1645378060000|2022-02-20 17:27:40|2655.67|2647.97|2655.68|2647.98|2655.83|2648.13|2655.61|2647.91|26
1645378070000|2022-02-20 17:27:50|2655.57|2647.87|2655.64|2647.94|2655.72|2648.02|2655.51|2647.81|29
1645378080000|2022-02-20 17:28:00|2655.58|2647.88|2654.18|2646.48|2655.72|2648.02|2654.09|2646.39|34
1645378090000|2022-02-20 17:28:10|2654.22|2646.52|2654.03|2646.33|2654.26|2646.56|2653.55|2645.85|34
1645378100000|2022-02-20 17:28:20|2654.04|2646.34|2653.75|2646.05|2654.04|2646.34|2653.63|2645.93|26
1645378110000|2022-02-20 17:28:30|2653.76|2646.06|2653.06|2645.36|2653.82|2646.12|2653.06|2645.36|28
1645378120000|2022-02-20 17:28:40|2653.03|2645.33|2652.68|2644.98|2653.03|2645.33|2652.61|2644.91|35
1645378130000|2022-02-20 17:28:50|2652.63|2644.93|2652.42|2644.72|2652.74|2645.04|2652.38|2644.68|31
1645378140000|2022-02-20 17:29:00|2652.49|2644.79|2652.48|2644.78|2652.67|2644.97|2652.37|2644.67|28
1645378150000|2022-02-20 17:29:10|2652.49|2644.79|2651.28|2643.58|2652.61|2644.91|2651.18|2643.48|35
1645378160000|2022-02-20 17:29:20|2651.27|2643.57|2650.3|2642.6|2651.27|2643.57|2650.11|2642.41|29
1645378170000|2022-02-20 17:29:30|2650.2|2642.5|2650.39|2642.69|2650.47|2642.77|2650.08|2642.38|28
1645378180000|2022-02-20 17:29:40|2650.4|2642.7|2649.81|2642.11|2650.4|2642.7|2649.62|2641.92|34
1645378190000|2022-02-20 17:29:50|2649.77|2642.07|2649.6|2641.9|2650.58|2642.88|2649.06|2641.36|33
1645378200000|2022-02-20 17:30:00|2649.58|2641.88|2649.22|2641.52|2649.84|2642.14|2649.19|2641.49|37
1645378210000|2022-02-20 17:30:10|2649.25|2641.55|2648.49|2640.79|2649.39|2641.69|2648.27|2640.57|34
1645378220000|2022-02-20 17:30:20|2648.65|2640.95|2648.34|2640.64|2648.7|2641|2648.34|2640.64|27
1645378230000|2022-02-20 17:30:30|2648.33|2640.63|2648.66|2640.96|2648.75|2641.05|2647.93|2640.23|29
1645378240000|2022-02-20 17:30:40|2648.73|2641.03|2648.3|2640.6|2648.73|2641.03|2648.3|2640.6|33
1645378250000|2022-02-20 17:30:50|2648.29|2640.59|2646.81|2639.11|2648.42|2640.72|2646.81|2639.11|35
1645378260000|2022-02-20 17:31:00|2646.74|2639.04|2645.78|2638.08|2646.74|2639.04|2645.47|2637.77|34
1645378270000|2022-02-20 17:31:10|2645.77|2638.07|2644.89|2637.19|2645.88|2638.18|2644.84|2637.14|28
1645378280000|2022-02-20 17:31:20|2644.88|2637.18|2644.4|2636.7|2644.88|2637.18|2643.99|2636.29|29
1645378290000|2022-02-20 17:31:30|2644.31|2636.61|2646.36|2638.66|2646.62|2638.92|2644.31|2636.61|35
1645378300000|2022-02-20 17:31:40|2646.29|2638.59|2645.1|2637.4|2646.29|2638.59|2644.97|2637.27|37
1645378310000|2022-02-20 17:31:50|2645.09|2637.39|2646.17|2638.47|2646.17|2638.47|2645|2637.3|29
1645378320000|2022-02-20 17:32:00|2646.09|2638.39|2646.69|2638.99|2646.69|2638.99|2645.84|2638.14|37
1645378330000|2022-02-20 17:32:10|2646.73|2639.03|2647.5|2639.8|2647.55|2639.85|2646.64|2638.94|31
1645378340000|2022-02-20 17:32:20|2647.51|2639.81|2647.78|2640.08|2647.89|2640.19|2647.51|2639.81|33
1645378350000|2022-02-20 17:32:30|2647.77|2640.07|2647.61|2639.91|2647.87|2640.17|2647.45|2639.75|31
1645378360000|2022-02-20 17:32:40|2647.63|2639.93|2648.3|2640.6|2648.35|2640.65|2647.63|2639.93|32
1645378370000|2022-02-20 17:32:50|2648.27|2640.57|2649.25|2641.55|2649.25|2641.55|2648.23|2640.53|26
1645378380000|2022-02-20 17:33:00|2649.3|2641.6|2647.24|2639.54|2649.33|2641.63|2647.07|2639.37|32
1645378390000|2022-02-20 17:33:10|2647.19|2639.49|2647.58|2639.88|2647.6|2639.9|2647.06|2639.36|24
1645378400000|2022-02-20 17:33:20|2647.56|2639.86|2648.08|2640.38|2648.17|2640.47|2647.51|2639.81|29
1645378410000|2022-02-20 17:33:30|2648.09|2640.39|2648.21|2640.51|2648.27|2640.57|2648.06|2640.36|19
1645378420000|2022-02-20 17:33:40|2648.22|2640.52|2648.57|2640.87|2648.8|2641.1|2648.21|2640.51|11
1645378430000|2022-02-20 17:33:50|2648.58|2640.88|2648.85|2641.15|2648.85|2641.15|2648.49|2640.79|27
1645378440000|2022-02-20 17:34:00|2648.89|2641.19|2648.89|2641.19|2648.93|2641.23|2648.85|2641.15|16
1645378450000|2022-02-20 17:34:10|2648.92|2641.22|2649.04|2641.34|2649.12|2641.42|2648.92|2641.22|16
1645378460000|2022-02-20 17:34:20|2649.06|2641.36|2648.4|2640.7|2649.16|2641.46|2648.33|2640.63|29
1645378470000|2022-02-20 17:34:30|2648.34|2640.64|2648|2640.3|2648.34|2640.64|2647.35|2639.65|30
1645378480000|2022-02-20 17:34:40|2647.99|2640.29|2648.1|2640.4|2648.15|2640.45|2647.99|2640.29|22
1645378490000|2022-02-20 17:34:50|2648.08|2640.38|2647.3|2639.6|2648.21|2640.51|2647.22|2639.52|21
1645378500000|2022-02-20 17:35:00|2647.28|2639.58|2647.96|2640.26|2647.96|2640.26|2647.18|2639.48|26
1645378510000|2022-02-20 17:35:10|2648.03|2640.33|2646.95|2639.25|2648.29|2640.59|2646.95|2639.25|33
1645378520000|2022-02-20 17:35:20|2646.92|2639.22|2647|2639.3|2647.05|2639.35|2646.87|2639.17|29
1645378530000|2022-02-20 17:35:30|2647.11|2639.41|2647.69|2639.99|2647.72|2640.02|2647|2639.3|16
1645378540000|2022-02-20 17:35:40|2647.68|2639.98|2648.01|2640.31|2648.19|2640.49|2647.68|2639.98|23
1645378550000|2022-02-20 17:35:50|2648.05|2640.35|2648.68|2640.98|2648.68|2640.98|2648.05|2640.35|22
1645378560000|2022-02-20 17:36:00|2648.72|2641.02|2648.92|2641.22|2649.32|2641.62|2648.71|2641.01|31
1645378570000|2022-02-20 17:36:10|2648.9|2641.2|2648.81|2641.11|2649.17|2641.47|2648.68|2640.98|31
1645378580000|2022-02-20 17:36:20|2648.79|2641.09|2649.16|2641.46|2649.16|2641.46|2648.74|2641.04|20
1645378590000|2022-02-20 17:36:30|2649.18|2641.48|2648.98|2641.28|2649.25|2641.55|2648.98|2641.28|18
1645378600000|2022-02-20 17:36:40|2649.04|2641.34|2648.07|2640.37|2649.04|2641.34|2647.96|2640.26|29
1645378610000|2022-02-20 17:36:50|2648.06|2640.36|2648.33|2640.63|2648.34|2640.64|2648.06|2640.36|17
1645378620000|2022-02-20 17:37:00|2648.36|2640.66|2648.49|2640.79|2648.58|2640.88|2648.32|2640.62|19
1645378630000|2022-02-20 17:37:10|2648.47|2640.77|2648.19|2640.49|2648.66|2640.96|2648.02|2640.32|23
1645378640000|2022-02-20 17:37:20|2648.08|2640.38|2647.41|2639.71|2648.13|2640.43|2647.41|2639.71|28
1645378650000|2022-02-20 17:37:30|2647.44|2639.74|2647.86|2640.16|2647.92|2640.22|2647.42|2639.72|15
1645378660000|2022-02-20 17:37:40|2647.81|2640.11|2647.73|2640.03|2647.85|2640.15|2647.66|2639.96|19
1645378670000|2022-02-20 17:37:50|2647.8|2640.1|2647.17|2639.47|2647.82|2640.12|2647.16|2639.46|27
1645378680000|2022-02-20 17:38:00|2647.19|2639.49|2647.06|2639.36|2647.24|2639.54|2647.05|2639.35|16
1645378690000|2022-02-20 17:38:10|2647.12|2639.42|2648.51|2640.81|2648.52|2640.82|2647.11|2639.41|35
1645378700000|2022-02-20 17:38:20|2648.5|2640.8|2648.62|2640.92|2649.04|2641.34|2648.35|2640.65|31
1645378710000|2022-02-20 17:38:30|2648.63|2640.93|2649.06|2641.36|2649.08|2641.38|2648.48|2640.78|30
1645378720000|2022-02-20 17:38:40|2648.88|2641.18|2649.12|2641.42|2649.21|2641.51|2648.63|2640.93|29
1645378730000|2022-02-20 17:38:50|2649.13|2641.43|2649.7|2642|2649.7|2642|2649.13|2641.43|32
1645378740000|2022-02-20 17:39:00|2649.82|2642.12|2649.83|2642.13|2649.84|2642.14|2648.75|2641.05|35
1645378750000|2022-02-20 17:39:10|2649.84|2642.14|2650.02|2642.32|2650.18|2642.48|2649.8|2642.1|31
1645378760000|2022-02-20 17:39:20|2650.03|2642.33|2644.84|2637.14|2650.08|2642.38|2644.84|2637.14|38
1645378770000|2022-02-20 17:39:30|2644.82|2637.12|2644.17|2636.47|2644.91|2637.21|2644.12|2636.42|37
1645378780000|2022-02-20 17:39:40|2644.16|2636.46|2644.69|2636.99|2644.79|2637.09|2644.16|2636.46|30
1645378790000|2022-02-20 17:39:50|2644.7|2637|2644.4|2636.7|2644.72|2637.02|2644.29|2636.59|30
1645378800000|2022-02-20 17:40:00|2644.38|2636.68|2643.84|2636.14|2644.41|2636.71|2643.7|2636|28
1645378810000|2022-02-20 17:40:10|2643.81|2636.11|2643.71|2636.01|2643.85|2636.15|2643.64|2635.94|34
1645378820000|2022-02-20 17:40:20|2643.72|2636.02|2643.68|2635.98|2643.72|2636.02|2643.63|2635.93|24
1645378830000|2022-02-20 17:40:30|2643.67|2635.97|2644.99|2637.29|2645|2637.3|2643.67|2635.97|29
1645378840000|2022-02-20 17:40:40|2644.98|2637.28|2646.05|2638.35|2646.17|2638.47|2644.97|2637.27|31
1645378850000|2022-02-20 17:40:50|2646.06|2638.36|2644.57|2636.87|2646.16|2638.46|2644.55|2636.85|26
1645378860000|2022-02-20 17:41:00|2644.62|2636.92|2647.96|2640.26|2647.96|2640.26|2644.62|2636.92|36
1645378870000|2022-02-20 17:41:10|2648.22|2640.52|2649.67|2641.97|2650.08|2642.38|2648.22|2640.52|34
1645378880000|2022-02-20 17:41:20|2649.71|2642.01|2649.85|2642.15|2649.89|2642.19|2649.66|2641.96|30
1645378890000|2022-02-20 17:41:30|2649.9|2642.2|2649.52|2641.82|2650.2|2642.5|2649.43|2641.73|26
1645378900000|2022-02-20 17:41:40|2649.53|2641.83|2649.24|2641.54|2649.56|2641.86|2649.19|2641.49|28
1645378910000|2022-02-20 17:41:50|2649.25|2641.55|2649.24|2641.54|2649.3|2641.6|2649.17|2641.47|23
1645378920000|2022-02-20 17:42:00|2649.32|2641.62|2649.07|2641.37|2649.8|2642.1|2648.92|2641.22|31
1645378930000|2022-02-20 17:42:10|2649.2|2641.5|2649.26|2641.56|2649.26|2641.56|2649.1|2641.4|20
1645378940000|2022-02-20 17:42:20|2649.22|2641.52|2648.61|2640.91|2649.24|2641.54|2648.61|2640.91|28
1645378950000|2022-02-20 17:42:30|2648.66|2640.96|2648.62|2640.92|2648.68|2640.98|2648.58|2640.88|10
1645378960000|2022-02-20 17:42:40|2648.64|2640.94|2648.68|2640.98|2648.7|2641|2648.54|2640.84|17
1645378970000|2022-02-20 17:42:50|2648.67|2640.97|2648.72|2641.02|2648.88|2641.18|2648.65|2640.95|23
1645378980000|2022-02-20 17:43:00|2648.85|2641.15|2651.08|2643.38|2651.08|2643.38|2648.85|2641.15|32
1645378990000|2022-02-20 17:43:10|2651.31|2643.61|2651.45|2643.75|2651.57|2643.87|2651.21|2643.51|30
1645379000000|2022-02-20 17:43:20|2651.46|2643.76|2652.76|2645.06|2652.76|2645.06|2651.45|2643.75|27
1645379010000|2022-02-20 17:43:30|2652.79|2645.09|2653.52|2645.82|2653.7|2646|2652.79|2645.09|36
1645379020000|2022-02-20 17:43:40|2653.51|2645.81|2654.49|2646.79|2654.57|2646.87|2653.46|2645.76|35
1645379030000|2022-02-20 17:43:50|2654.51|2646.81|2654.7|2647|2654.73|2647.03|2654.47|2646.77|26
1645379040000|2022-02-20 17:44:00|2654.72|2647.02|2655.62|2647.92|2655.62|2647.92|2654.7|2647|30
1645379050000|2022-02-20 17:44:10|2655.7|2648|2654.79|2647.09|2655.7|2648|2654.19|2646.49|34
1645379060000|2022-02-20 17:44:20|2654.78|2647.08|2655|2647.3|2655.02|2647.32|2654.77|2647.07|28
1645379070000|2022-02-20 17:44:30|2655.01|2647.31|2654.88|2647.18|2655.04|2647.34|2654.85|2647.15|24
1645379080000|2022-02-20 17:44:40|2654.87|2647.17|2654.81|2647.11|2654.89|2647.19|2654.78|2647.08|11
1645379090000|2022-02-20 17:44:50|2654.78|2647.08|2653.84|2646.14|2654.87|2647.17|2653.82|2646.12|25
1645379100000|2022-02-20 17:45:00|2653.85|2646.15|2654.19|2646.49|2654.35|2646.65|2653.85|2646.15|29
1645379110000|2022-02-20 17:45:10|2654.22|2646.52|2654.74|2647.04|2654.81|2647.11|2654.22|2646.52|29
1645379120000|2022-02-20 17:45:20|2654.8|2647.1|2654.75|2647.05|2654.81|2647.11|2654.75|2647.05|9
1645379130000|2022-02-20 17:45:30|2654.68|2646.98|2654.75|2647.05|2654.97|2647.27|2654.61|2646.91|31
1645379140000|2022-02-20 17:45:40|2654.78|2647.08|2654.97|2647.27|2655.11|2647.41|2654.78|2647.08|31
1645379150000|2022-02-20 17:45:50|2654.9|2647.2|2654.19|2646.49|2654.93|2647.23|2654.04|2646.34|34
1645379160000|2022-02-20 17:46:00|2654.2|2646.5|2654.24|2646.54|2654.27|2646.57|2654.03|2646.33|21
1645379170000|2022-02-20 17:46:10|2654.26|2646.56|2654.2|2646.5|2654.63|2646.93|2654.2|2646.5|20
1645379180000|2022-02-20 17:46:20|2654.19|2646.49|2654.29|2646.59|2654.29|2646.59|2654.18|2646.48|20
1645379190000|2022-02-20 17:46:30|2654.3|2646.6|2655.15|2647.45|2655.21|2647.51|2654.3|2646.6|31
1645379200000|2022-02-20 17:46:40|2655.17|2647.47|2655.19|2647.49|2655.21|2647.51|2655.15|2647.45|16
1645379210000|2022-02-20 17:46:50|2655.18|2647.48|2655.81|2648.11|2655.81|2648.11|2655.18|2647.48|35
1645379220000|2022-02-20 17:47:00|2655.7|2648|2655.33|2647.63|2655.77|2648.07|2655.2|2647.5|27
1645379230000|2022-02-20 17:47:10|2655.32|2647.62|2655.17|2647.47|2655.32|2647.62|2654.66|2646.96|16
1645379240000|2022-02-20 17:47:20|2655.19|2647.49|2655.16|2647.46|2655.22|2647.52|2655.16|2647.46|24
1645379250000|2022-02-20 17:47:30|2655.22|2647.52|2655.16|2647.46|2655.24|2647.54|2655.1|2647.4|31
1645379260000|2022-02-20 17:47:40|2655.17|2647.47|2655.15|2647.45|2655.21|2647.51|2655.12|2647.42|25
1645379270000|2022-02-20 17:47:50|2655.14|2647.44|2655.15|2647.45|2655.15|2647.45|2655.04|2647.34|12
1645379280000|2022-02-20 17:48:00|2655.17|2647.47|2655.17|2647.47|2655.17|2647.47|2655.07|2647.37|25
1645379290000|2022-02-20 17:48:10|2655.18|2647.48|2655.26|2647.56|2655.75|2648.05|2655.18|2647.48|31
1645379300000|2022-02-20 17:48:20|2655.23|2647.53|2655.36|2647.66|2655.36|2647.66|2655.11|2647.41|24
1645379310000|2022-02-20 17:48:30|2655.37|2647.67|2655.38|2647.68|2655.54|2647.84|2655.29|2647.59|23
1645379320000|2022-02-20 17:48:40|2655.4|2647.7|2655.63|2647.93|2655.63|2647.93|2655.39|2647.69|27
1645379330000|2022-02-20 17:48:50|2655.64|2647.94|2655.56|2647.86|2655.64|2647.94|2655.53|2647.83|18
1645379340000|2022-02-20 17:49:00|2655.58|2647.88|2656.61|2648.91|2656.63|2648.93|2655.58|2647.88|31
1645379350000|2022-02-20 17:49:10|2656.6|2648.9|2656.97|2649.27|2656.97|2649.27|2656.55|2648.85|25
1645379360000|2022-02-20 17:49:20|2657|2649.3|2656.36|2648.66|2657.08|2649.38|2656.36|2648.66|25
1645379370000|2022-02-20 17:49:30|2656.31|2648.61|2656.59|2648.89|2656.6|2648.9|2656.31|2648.61|30
1645379380000|2022-02-20 17:49:40|2656.54|2648.84|2656.62|2648.92|2656.62|2648.92|2656.46|2648.76|21
1645379390000|2022-02-20 17:49:50|2656.61|2648.91|2656.48|2648.78|2656.61|2648.91|2656.48|2648.78|19
1645379400000|2022-02-20 17:50:00|2656.5|2648.8|2655.63|2647.93|2656.56|2648.86|2655.63|2647.93|14
1645379410000|2022-02-20 17:50:10|2655.6|2647.9|2655.18|2647.48|2655.64|2647.94|2655.18|2647.48|34
1645379420000|2022-02-20 17:50:20|2654.99|2647.29|2654.41|2646.71|2654.99|2647.29|2654.23|2646.53|31
1645379430000|2022-02-20 17:50:30|2654.42|2646.72|2654.28|2646.58|2654.53|2646.83|2654.28|2646.58|31
1645379440000|2022-02-20 17:50:40|2654.35|2646.65|2654.89|2647.19|2654.89|2647.19|2654.22|2646.52|32
1645379450000|2022-02-20 17:50:50|2654.84|2647.14|2655.14|2647.44|2655.36|2647.66|2654.8|2647.1|32
1645379460000|2022-02-20 17:51:00|2655.13|2647.43|2654.66|2646.96|2655.13|2647.43|2654.61|2646.91|23
1645379470000|2022-02-20 17:51:10|2654.67|2646.97|2654.82|2647.12|2654.85|2647.15|2654.63|2646.93|29
1645379480000|2022-02-20 17:51:20|2654.64|2646.94|2653.26|2645.56|2654.67|2646.97|2653.26|2645.56|33
1645379490000|2022-02-20 17:51:30|2653.2|2645.5|2652.82|2645.12|2653.2|2645.5|2652.59|2644.89|26
1645379500000|2022-02-20 17:51:40|2652.73|2645.03|2652.08|2644.38|2652.79|2645.09|2652.01|2644.31|28
1645379510000|2022-02-20 17:51:50|2652.1|2644.4|2651.95|2644.25|2652.1|2644.4|2651.82|2644.12|23
1645379520000|2022-02-20 17:52:00|2651.88|2644.18|2650.41|2642.71|2651.98|2644.28|2650.41|2642.71|27
1645379530000|2022-02-20 17:52:10|2650.38|2642.68|2649.7|2642|2650.38|2642.68|2649.67|2641.97|28
1645379540000|2022-02-20 17:52:20|2649.73|2642.03|2649.55|2641.85|2649.73|2642.03|2649.02|2641.32|33
1645379550000|2022-02-20 17:52:30|2649.57|2641.87|2649.44|2641.74|2649.59|2641.89|2649.25|2641.55|35
1645379560000|2022-02-20 17:52:40|2649.41|2641.71|2651.64|2643.94|2651.64|2643.94|2649.38|2641.68|27
1645379570000|2022-02-20 17:52:50|2651.82|2644.12|2651.89|2644.19|2652|2644.3|2651.8|2644.1|30
1645379580000|2022-02-20 17:53:00|2651.9|2644.2|2653.61|2645.91|2653.98|2646.28|2651.9|2644.2|30
1645379590000|2022-02-20 17:53:10|2653.58|2645.88|2654.46|2646.76|2654.76|2647.06|2653.54|2645.84|32
1645379600000|2022-02-20 17:53:20|2654.47|2646.77|2654.12|2646.42|2654.47|2646.77|2653.9|2646.2|35
1645379610000|2022-02-20 17:53:30|2654.17|2646.47|2654.47|2646.77|2654.47|2646.77|2653.89|2646.19|32
1645379620000|2022-02-20 17:53:40|2654.48|2646.78|2655.36|2647.66|2655.5|2647.8|2654.47|2646.77|31
1645379630000|2022-02-20 17:53:50|2655.34|2647.64|2655.45|2647.75|2655.78|2648.08|2654.62|2646.92|35
1645379640000|2022-02-20 17:54:00|2655.46|2647.76|2654.07|2646.37|2655.46|2647.76|2653.77|2646.07|37
1645379650000|2022-02-20 17:54:10|2654.15|2646.45|2654.8|2647.1|2654.84|2647.14|2654.15|2646.45|27
1645379660000|2022-02-20 17:54:20|2654.81|2647.11|2654.74|2647.04|2654.85|2647.15|2654.71|2647.01|24
1645379670000|2022-02-20 17:54:30|2654.73|2647.03|2654.62|2646.92|2654.75|2647.05|2654.62|2646.92|21
1645379680000|2022-02-20 17:54:40|2654.6|2646.9|2654.32|2646.62|2654.62|2646.92|2654.28|2646.58|31
1645379690000|2022-02-20 17:54:50|2654.3|2646.6|2653.95|2646.25|2654.3|2646.6|2653.83|2646.13|26
1645379700000|2022-02-20 17:55:00|2654|2646.3|2654.56|2646.86|2654.56|2646.86|2653.96|2646.26|32
1645379710000|2022-02-20 17:55:10|2654.46|2646.76|2654.47|2646.77|2654.53|2646.83|2654.31|2646.61|27
1645379720000|2022-02-20 17:55:20|2654.49|2646.79|2654.33|2646.63|2654.49|2646.79|2654.3|2646.6|32
1645379730000|2022-02-20 17:55:30|2654.38|2646.68|2654.34|2646.64|2654.5|2646.8|2654.29|2646.59|28
1645379740000|2022-02-20 17:55:40|2654.31|2646.61|2654.45|2646.75|2654.49|2646.79|2654.27|2646.57|34
1645379750000|2022-02-20 17:55:50|2654.48|2646.78|2655.76|2648.06|2655.77|2648.07|2654.41|2646.71|30
1645379760000|2022-02-20 17:56:00|2655.74|2648.04|2655.8|2648.1|2655.81|2648.11|2655.52|2647.82|27
1645379770000|2022-02-20 17:56:10|2655.73|2648.03|2655.74|2648.04|2655.79|2648.09|2655.58|2647.88|32
1645379780000|2022-02-20 17:56:20|2655.71|2648.01|2655.51|2647.81|2655.73|2648.03|2655.38|2647.68|30
1645379790000|2022-02-20 17:56:30|2655.49|2647.79|2655.61|2647.91|2655.61|2647.91|2655.48|2647.78|30
1645379800000|2022-02-20 17:56:40|2655.58|2647.88|2655.49|2647.79|2655.61|2647.91|2655.31|2647.61|32
1645379810000|2022-02-20 17:56:50|2655.5|2647.8|2655.37|2647.67|2655.5|2647.8|2655.34|2647.64|18
1645379820000|2022-02-20 17:57:00|2655.36|2647.66|2655.31|2647.61|2655.44|2647.74|2655.3|2647.6|23
1645379830000|2022-02-20 17:57:10|2655.37|2647.67|2654.25|2646.55|2655.37|2647.67|2654.15|2646.45|30
1645379840000|2022-02-20 17:57:20|2654.23|2646.53|2654.01|2646.31|2654.3|2646.6|2654.01|2646.31|29
1645379850000|2022-02-20 17:57:30|2654.11|2646.41|2653.89|2646.19|2654.14|2646.44|2653.89|2646.19|14
1645379860000|2022-02-20 17:57:40|2653.82|2646.12|2653.83|2646.13|2653.92|2646.22|2653.82|2646.12|23
1645379870000|2022-02-20 17:57:50|2653.92|2646.22|2653.25|2645.55|2653.92|2646.22|2653.19|2645.49|32
1645379880000|2022-02-20 17:58:00|2653.23|2645.53|2653.11|2645.41|2653.24|2645.54|2653.1|2645.4|20
1645379890000|2022-02-20 17:58:10|2653.12|2645.42|2651.08|2643.38|2653.15|2645.45|2651.08|2643.38|35
1645379900000|2022-02-20 17:58:20|2651.05|2643.35|2649.81|2642.11|2651.07|2643.37|2649.67|2641.97|31
1645379910000|2022-02-20 17:58:30|2649.78|2642.08|2649.39|2641.69|2649.85|2642.15|2649.16|2641.46|29
1645379920000|2022-02-20 17:58:40|2649.27|2641.57|2649.37|2641.67|2649.43|2641.73|2649.23|2641.53|24
1645379930000|2022-02-20 17:58:50|2649.32|2641.62|2649.04|2641.34|2649.4|2641.7|2649.04|2641.34|25
1645379940000|2022-02-20 17:59:00|2649|2641.3|2649.59|2641.89|2649.59|2641.89|2648.91|2641.21|19
1645379950000|2022-02-20 17:59:10|2649.67|2641.97|2650.8|2643.1|2650.8|2643.1|2649.67|2641.97|35
1645379960000|2022-02-20 17:59:20|2650.87|2643.17|2651.82|2644.12|2651.84|2644.14|2650.82|2643.12|27
1645379970000|2022-02-20 17:59:30|2651.83|2644.13|2652.25|2644.55|2652.25|2644.55|2651.83|2644.13|27
1645379980000|2022-02-20 17:59:40|2652.26|2644.56|2651.07|2643.37|2652.26|2644.56|2650.94|2643.24|35
1645379990000|2022-02-20 17:59:50|2651.05|2643.35|2650.98|2643.28|2651.15|2643.45|2650.85|2643.15|22
1645380000000|2022-02-20 18:00:00|2650.99|2643.29|2650.37|2642.67|2651.25|2643.55|2650.34|2642.64|35
1645380010000|2022-02-20 18:00:10|2650.29|2642.59|2649.96|2642.26|2650.29|2642.59|2649.51|2641.81|35
1645380020000|2022-02-20 18:00:20|2650.01|2642.31|2649.59|2641.89|2650.33|2642.63|2649.59|2641.89|36
1645380030000|2022-02-20 18:00:30|2649.56|2641.86|2650.66|2642.96|2650.75|2643.05|2649.56|2641.86|37
1645380040000|2022-02-20 18:00:40|2650.6|2642.9|2651.6|2643.9|2651.61|2643.91|2650.6|2642.9|33
1645380050000|2022-02-20 18:00:50|2651.59|2643.89|2651.51|2643.81|2651.65|2643.95|2650.8|2643.1|34
1645380060000|2022-02-20 18:01:00|2651.57|2643.87|2651.65|2643.95|2651.94|2644.24|2651.57|2643.87|35
1645380070000|2022-02-20 18:01:10|2651.66|2643.96|2651.54|2643.84|2651.82|2644.12|2651.39|2643.69|32
1645380080000|2022-02-20 18:01:20|2651.53|2643.83|2651.46|2643.76|2651.64|2643.94|2651.45|2643.75|21
1645380090000|2022-02-20 18:01:30|2651.49|2643.79|2651.66|2643.96|2651.75|2644.05|2651.31|2643.61|32
1645380100000|2022-02-20 18:01:40|2651.63|2643.93|2651.03|2643.33|2651.68|2643.98|2650.88|2643.18|27
1645380110000|2022-02-20 18:01:50|2651.06|2643.36|2650.2|2642.5|2651.13|2643.43|2650.06|2642.36|37
1645380120000|2022-02-20 18:02:00|2650.16|2642.46|2650.68|2642.98|2651.23|2643.53|2650.16|2642.46|35
1645380130000|2022-02-20 18:02:10|2650.51|2642.81|2650.84|2643.14|2651.02|2643.32|2650.51|2642.81|37
1645380140000|2022-02-20 18:02:20|2650.85|2643.15|2650.82|2643.12|2650.87|2643.17|2650.69|2642.99|31
1645380150000|2022-02-20 18:02:30|2650.81|2643.11|2650.82|2643.12|2650.83|2643.13|2650.69|2642.99|29
1645380160000|2022-02-20 18:02:40|2650.86|2643.16|2649.79|2642.09|2650.96|2643.26|2649.79|2642.09|30
1645380170000|2022-02-20 18:02:50|2649.78|2642.08|2649.72|2642.02|2650|2642.3|2649.72|2642.02|23
1645380180000|2022-02-20 18:03:00|2649.68|2641.98|2649.96|2642.26|2650.13|2642.43|2649.68|2641.98|33
1645380190000|2022-02-20 18:03:10|2649.95|2642.25|2650.16|2642.46|2650.25|2642.55|2649.85|2642.15|35
1645380200000|2022-02-20 18:03:20|2650.21|2642.51|2650.26|2642.56|2650.3|2642.6|2650.14|2642.44|31
1645380210000|2022-02-20 18:03:30|2650.31|2642.61|2650.01|2642.31|2650.33|2642.63|2650|2642.3|26
1645380220000|2022-02-20 18:03:40|2650.02|2642.32|2650.47|2642.77|2650.56|2642.86|2650|2642.3|25
1645380230000|2022-02-20 18:03:50|2650.53|2642.83|2650.5|2642.8|2650.83|2643.13|2650.45|2642.75|28
1645380240000|2022-02-20 18:04:00|2650.56|2642.86|2650.47|2642.77|2650.79|2643.09|2650.34|2642.64|28
1645380250000|2022-02-20 18:04:10|2650.5|2642.8|2650.44|2642.74|2650.62|2642.92|2650.42|2642.72|27
1645380260000|2022-02-20 18:04:20|2650.49|2642.79|2650.67|2642.97|2650.67|2642.97|2650.49|2642.79|20
1645380270000|2022-02-20 18:04:30|2650.59|2642.89|2650.49|2642.79|2650.61|2642.91|2650.37|2642.67|18
1645380280000|2022-02-20 18:04:40|2650.37|2642.67|2650.75|2643.05|2650.82|2643.12|2650.36|2642.66|20
1645380290000|2022-02-20 18:04:50|2650.78|2643.08|2650.74|2643.04|2650.78|2643.08|2650.66|2642.96|28
1645380300000|2022-02-20 18:05:00|2650.73|2643.03|2650.71|2643.01|2650.78|2643.08|2650.56|2642.86|19
1645380310000|2022-02-20 18:05:10|2650.67|2642.97|2650.77|2643.07|2650.77|2643.07|2650.67|2642.97|10
1645380320000|2022-02-20 18:05:20|2650.76|2643.06|2650.76|2643.06|2650.76|2643.06|2650.71|2643.01|8
1645380330000|2022-02-20 18:05:30|2650.4|2642.7|2650.11|2642.41|2650.41|2642.71|2650.06|2642.36|27
1645380340000|2022-02-20 18:05:40|2650.12|2642.42|2650.09|2642.39|2650.14|2642.44|2650.08|2642.38|17
1645380350000|2022-02-20 18:05:50|2650.1|2642.4|2649.79|2642.09|2650.12|2642.42|2649.79|2642.09|15
1645380360000|2022-02-20 18:06:00|2649.77|2642.07|2649|2641.3|2649.81|2642.11|2648.64|2640.94|37
1645380370000|2022-02-20 18:06:10|2648.98|2641.28|2649.71|2642.01|2649.77|2642.07|2648.88|2641.18|30
1645380380000|2022-02-20 18:06:20|2649.72|2642.02|2649.59|2641.89|2649.73|2642.03|2649.55|2641.85|20
1645380390000|2022-02-20 18:06:30|2649.64|2641.94|2650.22|2642.52|2650.25|2642.55|2649.64|2641.94|33
1645380400000|2022-02-20 18:06:40|2650.27|2642.57|2650.7|2643|2650.83|2643.13|2650.19|2642.49|24
1645380410000|2022-02-20 18:06:50|2650.72|2643.02|2652.1|2644.4|2652.22|2644.52|2650.7|2643|33
1645380420000|2022-02-20 18:07:00|2652.21|2644.51|2651.25|2643.55|2652.25|2644.55|2651.25|2643.55|31
1645380430000|2022-02-20 18:07:10|2651.31|2643.61|2650.75|2643.05|2651.31|2643.61|2650.59|2642.89|33
1645380440000|2022-02-20 18:07:20|2650.72|2643.02|2650.35|2642.65|2650.77|2643.07|2650.2|2642.5|19
1645380450000|2022-02-20 18:07:30|2650.31|2642.61|2649.93|2642.23|2650.34|2642.64|2649.93|2642.23|25
1645380460000|2022-02-20 18:07:40|2650.17|2642.47|2650.05|2642.35|2650.18|2642.48|2649.62|2641.92|27
1645380470000|2022-02-20 18:07:50|2650.01|2642.31|2649.93|2642.23|2650.03|2642.33|2649.83|2642.13|23
1645380480000|2022-02-20 18:08:00|2649.9|2642.2|2649.81|2642.11|2650.02|2642.32|2649.77|2642.07|26
1645380490000|2022-02-20 18:08:10|2649.84|2642.14|2649.91|2642.21|2649.91|2642.21|2649.79|2642.09|24
1645380500000|2022-02-20 18:08:20|2649.92|2642.22|2651.11|2643.41|2651.14|2643.44|2649.92|2642.22|30
1645380510000|2022-02-20 18:08:30|2651.1|2643.4|2651.16|2643.46|2651.16|2643.46|2651.08|2643.38|24
1645380520000|2022-02-20 18:08:40|2651.14|2643.44|2651.45|2643.75|2651.52|2643.82|2651.14|2643.44|27
1645380530000|2022-02-20 18:08:50|2651.44|2643.74|2650.86|2643.16|2651.45|2643.75|2650.75|2643.05|28
1645380540000|2022-02-20 18:09:00|2650.89|2643.19|2650.83|2643.13|2650.93|2643.23|2650.76|2643.06|23
1645380550000|2022-02-20 18:09:10|2650.84|2643.14|2650.96|2643.26|2650.96|2643.26|2650.79|2643.09|27
1645380560000|2022-02-20 18:09:20|2650.97|2643.27|2650.93|2643.23|2650.99|2643.29|2650.91|2643.21|24
1645380570000|2022-02-20 18:09:30|2650.94|2643.24|2650.86|2643.16|2650.96|2643.26|2650.83|2643.13|15
1645380580000|2022-02-20 18:09:40|2650.83|2643.13|2650.85|2643.15|2650.85|2643.15|2650.78|2643.08|9
1645380590000|2022-02-20 18:09:50|2650.76|2643.06|2650.64|2642.94|2650.77|2643.07|2650.6|2642.9|14
1645380600000|2022-02-20 18:10:00|2650.63|2642.93|2650.4|2642.7|2650.67|2642.97|2650.38|2642.68|23
1645380610000|2022-02-20 18:10:10|2650.51|2642.81|2651.2|2643.5|2651.48|2643.78|2650.35|2642.65|28
1645380620000|2022-02-20 18:10:20|2651.29|2643.59|2651.27|2643.57|2651.32|2643.62|2651.15|2643.45|21
1645380630000|2022-02-20 18:10:30|2651.24|2643.54|2651.31|2643.61|2651.44|2643.74|2651.19|2643.49|15
1645380640000|2022-02-20 18:10:40|2651.32|2643.62|2651.62|2643.92|2651.67|2643.97|2651.32|2643.62|23
1645380650000|2022-02-20 18:10:50|2651.59|2643.89|2650.89|2643.19|2651.65|2643.95|2650.89|2643.19|18
1645380660000|2022-02-20 18:11:00|2650.91|2643.21|2650.96|2643.26|2651.01|2643.31|2650.85|2643.15|27
1645380670000|2022-02-20 18:11:10|2650.95|2643.25|2651.44|2643.74|2651.44|2643.74|2650.95|2643.25|24
1645380680000|2022-02-20 18:11:20|2651.49|2643.79|2651.22|2643.52|2651.5|2643.8|2651.15|2643.45|22
1645380690000|2022-02-20 18:11:30|2651.28|2643.58|2651.36|2643.66|2651.36|2643.66|2651.2|2643.5|16
1645380700000|2022-02-20 18:11:40|2651.37|2643.67|2650.8|2643.1|2651.48|2643.78|2650.76|2643.06|26
1645380710000|2022-02-20 18:11:50|2650.82|2643.12|2649.59|2641.89|2650.94|2643.24|2649.52|2641.82|29
1645380720000|2022-02-20 18:12:00|2649.46|2641.76|2649.28|2641.58|2649.57|2641.87|2649.24|2641.54|32
1645380730000|2022-02-20 18:12:10|2649.34|2641.64|2648.54|2640.84|2649.38|2641.68|2648.53|2640.83|22
1645380740000|2022-02-20 18:12:20|2648.52|2640.82|2646.62|2638.92|2648.52|2640.82|2646.41|2638.71|36
1645380750000|2022-02-20 18:12:30|2646.65|2638.95|2647.11|2639.41|2647.11|2639.41|2644.98|2637.28|36
1645380760000|2022-02-20 18:12:40|2647.32|2639.62|2648.72|2641.02|2649.64|2641.94|2647.27|2639.57|37
1645380770000|2022-02-20 18:12:50|2648.75|2641.05|2648.44|2640.74|2648.92|2641.22|2648.19|2640.49|31
1645380780000|2022-02-20 18:13:00|2648.43|2640.73|2647.67|2639.97|2648.44|2640.74|2647.27|2639.57|31
1645380790000|2022-02-20 18:13:10|2647.71|2640.01|2648.55|2640.85|2648.55|2640.85|2647.71|2640.01|35
1645380800000|2022-02-20 18:13:20|2648.58|2640.88|2652.4|2644.7|2652.84|2645.14|2648.58|2640.88|30
1645380810000|2022-02-20 18:13:30|2652.42|2644.72|2654.59|2646.89|2654.79|2647.09|2651.96|2644.26|38
1645380820000|2022-02-20 18:13:40|2654.71|2647.01|2656.25|2648.55|2656.26|2648.56|2654.71|2647.01|38
1645380830000|2022-02-20 18:13:50|2656.34|2648.64|2657.44|2649.74|2657.52|2649.82|2656.34|2648.64|31
1645380840000|2022-02-20 18:14:00|2657.43|2649.73|2659.88|2652.18|2660.13|2652.43|2657.43|2649.73|34
1645380850000|2022-02-20 18:14:10|2660|2652.3|2659.57|2651.87|2660.82|2653.12|2659.42|2651.72|34
1645380860000|2022-02-20 18:14:20|2659.53|2651.83|2660.36|2652.66|2660.38|2652.68|2659.23|2651.53|33
1645380870000|2022-02-20 18:14:30|2660.39|2652.69|2662.57|2654.87|2662.61|2654.91|2660.31|2652.61|38
1645380880000|2022-02-20 18:14:40|2662.68|2654.98|2665.34|2657.64|2665.49|2657.79|2662.59|2654.89|39
1645380890000|2022-02-20 18:14:50|2665.33|2657.63|2664.58|2656.88|2665.34|2657.64|2664.42|2656.72|37
1645380900000|2022-02-20 18:15:00|2664.61|2656.91|2660.73|2653.03|2664.61|2656.91|2660.73|2653.03|37
1645380910000|2022-02-20 18:15:10|2660.67|2652.97|2661.08|2653.38|2661.08|2653.38|2660.62|2652.92|24
1645380920000|2022-02-20 18:15:20|2661.02|2653.32|2662.3|2654.6|2662.47|2654.77|2660.74|2653.04|33
1645380930000|2022-02-20 18:15:30|2662.46|2654.76|2663.97|2656.27|2663.97|2656.27|2662.46|2654.76|34
1645380940000|2022-02-20 18:15:40|2663.92|2656.22|2664.48|2656.78|2664.48|2656.78|2663.91|2656.21|34
1645380950000|2022-02-20 18:15:50|2664.56|2656.86|2663.88|2656.18|2665.01|2657.31|2663.76|2656.06|36
1645380960000|2022-02-20 18:16:00|2663.9|2656.2|2662.16|2654.46|2663.96|2656.26|2661.64|2653.94|37
1645380970000|2022-02-20 18:16:10|2662.25|2654.55|2662.95|2655.25|2663.07|2655.37|2662.24|2654.54|37
1645380980000|2022-02-20 18:16:20|2662.96|2655.26|2662.96|2655.26|2663.52|2655.82|2662.82|2655.12|31
1645380990000|2022-02-20 18:16:30|2662.89|2655.19|2662.46|2654.76|2663.58|2655.88|2662.45|2654.75|39
1645381000000|2022-02-20 18:16:40|2662.42|2654.72|2661.36|2653.66|2662.42|2654.72|2661.03|2653.33|37
1645381010000|2022-02-20 18:16:50|2661.2|2653.5|2661.25|2653.55|2661.25|2653.55|2661.03|2653.33|29
1645381020000|2022-02-20 18:17:00|2661.33|2653.63|2661.17|2653.47|2661.75|2654.05|2660.84|2653.14|37
1645381030000|2022-02-20 18:17:10|2661.02|2653.32|2661.52|2653.82|2661.52|2653.82|2660.59|2652.89|29
1645381040000|2022-02-20 18:17:20|2661.5|2653.8|2660.92|2653.22|2661.5|2653.8|2660.82|2653.12|30
1645381050000|2022-02-20 18:17:30|2661.03|2653.33|2661.1|2653.4|2661.13|2653.43|2660.84|2653.14|33
1645381060000|2022-02-20 18:17:40|2660.6|2652.9|2662.12|2654.42|2662.13|2654.43|2660.6|2652.9|28
1645381070000|2022-02-20 18:17:50|2662.11|2654.41|2662.26|2654.56|2662.41|2654.71|2661.91|2654.21|30
1645381080000|2022-02-20 18:18:00|2662.23|2654.53|2661.25|2653.55|2662.3|2654.6|2661.2|2653.5|32
1645381090000|2022-02-20 18:18:10|2661.36|2653.66|2661.11|2653.41|2661.36|2653.66|2660.73|2653.03|36
1645381100000|2022-02-20 18:18:20|2661.12|2653.42|2661.39|2653.69|2661.45|2653.75|2661.08|2653.38|26
1645381110000|2022-02-20 18:18:30|2661.32|2653.62|2661.68|2653.98|2661.68|2653.98|2661.26|2653.56|30
1645381120000|2022-02-20 18:18:40|2661.64|2653.94|2661.76|2654.06|2661.79|2654.09|2661.58|2653.88|24
1645381130000|2022-02-20 18:18:50|2661.75|2654.05|2661.6|2653.9|2661.76|2654.06|2661.59|2653.89|22
1645381140000|2022-02-20 18:19:00|2661.62|2653.92|2660.99|2653.29|2661.65|2653.95|2660.92|2653.22|23
1645381150000|2022-02-20 18:19:10|2660.97|2653.27|2660.99|2653.29|2661.11|2653.41|2660.91|2653.21|10
1645381160000|2022-02-20 18:19:20|2661.04|2653.34|2660.69|2652.99|2661.04|2653.34|2660.69|2652.99|16
1645381170000|2022-02-20 18:19:30|2660.68|2652.98|2661.82|2654.12|2662|2654.3|2660.65|2652.95|31
1645381180000|2022-02-20 18:19:40|2661.81|2654.11|2661.16|2653.46|2661.94|2654.24|2661.06|2653.36|22
1645381190000|2022-02-20 18:19:50|2661.11|2653.41|2660.88|2653.18|2661.36|2653.66|2660.88|2653.18|30
1645381200000|2022-02-20 18:20:00|2660.94|2653.24|2660.97|2653.27|2661.19|2653.49|2660.78|2653.08|17
1645381210000|2022-02-20 18:20:10|2660.98|2653.28|2660.9|2653.2|2661.19|2653.49|2660.84|2653.14|29
1645381220000|2022-02-20 18:20:20|2660.88|2653.18|2660.66|2652.96|2660.88|2653.18|2660.49|2652.79|10
1645381230000|2022-02-20 18:20:30|2660.56|2652.86|2661.96|2654.26|2661.96|2654.26|2660.49|2652.79|26
1645381240000|2022-02-20 18:20:40|2662.03|2654.33|2661.15|2653.45|2662.15|2654.45|2661.15|2653.45|35
1645381250000|2022-02-20 18:20:50|2661.14|2653.44|2660.7|2653|2661.31|2653.61|2660.66|2652.96|24
1645381260000|2022-02-20 18:21:00|2660.67|2652.97|2660.62|2652.92|2660.75|2653.05|2660.5|2652.8|20
1645381270000|2022-02-20 18:21:10|2660.61|2652.91|2660.13|2652.43|2660.61|2652.91|2660.13|2652.43|15
1645381280000|2022-02-20 18:21:20|2660.19|2652.49|2660.32|2652.62|2660.35|2652.65|2660.15|2652.45|25
1645381290000|2022-02-20 18:21:30|2660.33|2652.63|2659.95|2652.25|2660.33|2652.63|2659.95|2652.25|27
1645381300000|2022-02-20 18:21:40|2659.96|2652.26|2657.87|2650.17|2659.97|2652.27|2657.77|2650.07|31
1645381310000|2022-02-20 18:21:50|2657.79|2650.09|2657.86|2650.16|2658.19|2650.49|2657.75|2650.05|35
1645381320000|2022-02-20 18:22:00|2657.7|2650|2657.17|2649.47|2657.9|2650.2|2656.97|2649.27|31
1645381330000|2022-02-20 18:22:10|2657.08|2649.38|2657.01|2649.31|2657.23|2649.53|2656.77|2649.07|28
1645381340000|2022-02-20 18:22:20|2657|2649.3|2656.66|2648.96|2657.22|2649.52|2656.5|2648.8|34
1645381350000|2022-02-20 18:22:30|2656.74|2649.04|2654.86|2647.16|2656.74|2649.04|2654.51|2646.81|38
1645381360000|2022-02-20 18:22:40|2654.8|2647.1|2655.21|2647.51|2655.43|2647.73|2654.8|2647.1|28
1645381370000|2022-02-20 18:22:50|2655.22|2647.52|2655.34|2647.64|2655.34|2647.64|2655.11|2647.41|20
1645381380000|2022-02-20 18:23:00|2655.45|2647.75|2656.04|2648.34|2656.19|2648.49|2655.45|2647.75|28
1645381390000|2022-02-20 18:23:10|2656.05|2648.35|2656.3|2648.6|2656.36|2648.66|2655.94|2648.24|33
1645381400000|2022-02-20 18:23:20|2656.33|2648.63|2655.62|2647.92|2656.74|2649.04|2655.6|2647.9|33
1645381410000|2022-02-20 18:23:30|2655.7|2648|2655.81|2648.11|2655.81|2648.11|2655.68|2647.98|18
1645381420000|2022-02-20 18:23:40|2655.78|2648.08|2655.8|2648.1|2655.84|2648.14|2655.73|2648.03|17
1645381430000|2022-02-20 18:23:50|2655.77|2648.07|2655.89|2648.19|2655.89|2648.19|2655.63|2647.93|13
1645381440000|2022-02-20 18:24:00|2655.78|2648.08|2655.9|2648.2|2655.91|2648.21|2655.78|2648.08|11
1645381450000|2022-02-20 18:24:10|2655.89|2648.19|2655.92|2648.22|2655.92|2648.22|2655.6|2647.9|25
1645381460000|2022-02-20 18:24:20|2655.93|2648.23|2656.12|2648.42|2656.14|2648.44|2655.9|2648.2|22
1645381470000|2022-02-20 18:24:30|2656.13|2648.43|2656.08|2648.38|2656.18|2648.48|2656.08|2648.38|24
1645381480000|2022-02-20 18:24:40|2656.11|2648.41|2656.87|2649.17|2656.89|2649.19|2656.11|2648.41|27
1645381490000|2022-02-20 18:24:50|2656.88|2649.18|2657.33|2649.63|2657.33|2649.63|2656.88|2649.18|30
1645381500000|2022-02-20 18:25:00|2657.34|2649.64|2657.65|2649.95|2657.76|2650.06|2657.34|2649.64|27
1645381510000|2022-02-20 18:25:10|2657.63|2649.93|2657.12|2649.42|2657.73|2650.03|2657.07|2649.37|29
1645381520000|2022-02-20 18:25:20|2657.14|2649.44|2657.19|2649.49|2657.22|2649.52|2657.07|2649.37|21
1645381530000|2022-02-20 18:25:30|2657.02|2649.32|2656.79|2649.09|2657.14|2649.44|2656.65|2648.95|30
1645381540000|2022-02-20 18:25:40|2656.83|2649.13|2655.64|2647.94|2656.88|2649.18|2655.41|2647.71|34
1645381550000|2022-02-20 18:25:50|2655.7|2648|2654.73|2647.03|2655.71|2648.01|2654.18|2646.48|39
1645381560000|2022-02-20 18:26:00|2654.84|2647.14|2654.02|2646.32|2654.84|2647.14|2654.02|2646.32|31
1645381570000|2022-02-20 18:26:10|2654.05|2646.35|2653.4|2645.7|2654.07|2646.37|2653.4|2645.7|30
1645381580000|2022-02-20 18:26:20|2653.41|2645.71|2654.48|2646.78|2654.48|2646.78|2653.37|2645.67|31
1645381590000|2022-02-20 18:26:30|2654.52|2646.82|2654.76|2647.06|2654.81|2647.11|2654.46|2646.76|29
1645381600000|2022-02-20 18:26:40|2654.77|2647.07|2654.61|2646.91|2654.77|2647.07|2654.49|2646.79|29
1645381610000|2022-02-20 18:26:50|2654.58|2646.88|2654.62|2646.92|2654.64|2646.94|2654.46|2646.76|30
1645381620000|2022-02-20 18:27:00|2654.65|2646.95|2654.66|2646.96|2654.68|2646.98|2654.41|2646.71|28
1645381630000|2022-02-20 18:27:10|2654.68|2646.98|2654.64|2646.94|2654.78|2647.08|2654.53|2646.83|27
1645381640000|2022-02-20 18:27:20|2654.62|2646.92|2654.57|2646.87|2654.73|2647.03|2654.5|2646.8|23
1645381650000|2022-02-20 18:27:30|2654.56|2646.86|2654.59|2646.89|2654.71|2647.01|2654.56|2646.86|21
1645381660000|2022-02-20 18:27:40|2654.61|2646.91|2654.68|2646.98|2654.72|2647.02|2654.58|2646.88|22
1645381670000|2022-02-20 18:27:50|2654.69|2646.99|2654.59|2646.89|2654.69|2646.99|2654.51|2646.81|12
1645381680000|2022-02-20 18:28:00|2654.41|2646.71|2653.78|2646.08|2654.53|2646.83|2653.56|2645.86|13
1645381690000|2022-02-20 18:28:10|2653.76|2646.06|2655.22|2647.52|2655.25|2647.55|2653.68|2645.98|25
1645381700000|2022-02-20 18:28:20|2655.31|2647.61|2655.75|2648.05|2655.8|2648.1|2655.19|2647.49|34
1645381710000|2022-02-20 18:28:30|2655.94|2648.24|2655.25|2647.55|2655.94|2648.24|2655.1|2647.4|35
1645381720000|2022-02-20 18:28:40|2655.22|2647.52|2655.29|2647.59|2655.29|2647.59|2655.21|2647.51|26
1645381730000|2022-02-20 18:28:50|2655.28|2647.58|2656.4|2648.7|2656.4|2648.7|2655.27|2647.57|33
1645381740000|2022-02-20 18:29:00|2656.41|2648.71|2656.54|2648.84|2656.56|2648.86|2656.28|2648.58|24
1645381750000|2022-02-20 18:29:10|2656.45|2648.75|2656.95|2649.25|2657|2649.3|2656.43|2648.73|35
1645381760000|2022-02-20 18:29:20|2656.94|2649.24|2659.31|2651.61|2659.55|2651.85|2656.88|2649.18|36
1645381770000|2022-02-20 18:29:30|2659.23|2651.53|2658.31|2650.61|2659.23|2651.53|2658.13|2650.43|24
1645381780000|2022-02-20 18:29:40|2658.3|2650.6|2657.54|2649.84|2658.32|2650.62|2657.25|2649.55|30
1645381790000|2022-02-20 18:29:50|2657.53|2649.83|2657.69|2649.99|2657.79|2650.09|2657.16|2649.46|22
1645381800000|2022-02-20 18:30:00|2657.68|2649.98|2656.9|2649.2|2657.72|2650.02|2656.72|2649.02|23
1645381810000|2022-02-20 18:30:10|2657.02|2649.32|2657.43|2649.73|2657.47|2649.77|2656.24|2648.54|33
1645381820000|2022-02-20 18:30:20|2657.42|2649.72|2657.82|2650.12|2657.83|2650.13|2657.25|2649.55|29
1645381830000|2022-02-20 18:30:30|2657.96|2650.26|2657.91|2650.21|2658.08|2650.38|2657.86|2650.16|26
1645381840000|2022-02-20 18:30:40|2657.89|2650.19|2662.22|2654.52|2662.73|2655.03|2657.87|2650.17|21
1645381850000|2022-02-20 18:30:50|2662.27|2654.57|2666.85|2659.15|2666.85|2659.15|2661.24|2653.54|38
1645381860000|2022-02-20 18:31:00|2666.86|2659.16|2665.19|2657.49|2667.75|2660.05|2664.89|2657.19|37
1645381870000|2022-02-20 18:31:10|2665.15|2657.45|2664.35|2656.65|2665.87|2658.17|2664.35|2656.65|30
1645381880000|2022-02-20 18:31:20|2664.32|2656.62|2664.48|2656.78|2664.63|2656.93|2664.02|2656.32|37
1645381890000|2022-02-20 18:31:30|2664.45|2656.75|2667.54|2659.84|2667.54|2659.84|2664.45|2656.75|37
1645381900000|2022-02-20 18:31:40|2668.3|2660.6|2668.8|2661.1|2669.47|2661.77|2668.3|2660.6|36
1645381910000|2022-02-20 18:31:50|2668.84|2661.14|2669.16|2661.46|2669.16|2661.46|2667.46|2659.76|38
1645381920000|2022-02-20 18:32:00|2669.05|2661.35|2668.57|2660.87|2669.51|2661.81|2668.57|2660.87|36
1645381930000|2022-02-20 18:32:10|2668.54|2660.84|2668.44|2660.74|2668.6|2660.9|2668.41|2660.71|33
1645381940000|2022-02-20 18:32:20|2668.5|2660.8|2667.09|2659.39|2668.5|2660.8|2667.09|2659.39|32
1645381950000|2022-02-20 18:32:30|2666.94|2659.24|2666.97|2659.27|2667.07|2659.37|2666.32|2658.62|35
1645381960000|2022-02-20 18:32:40|2666.98|2659.28|2667.49|2659.79|2667.65|2659.95|2666.8|2659.1|31
1645381970000|2022-02-20 18:32:50|2667.5|2659.8|2668.31|2660.61|2668.86|2661.16|2667.44|2659.74|38
1645381980000|2022-02-20 18:33:00|2668.25|2660.55|2669.48|2661.78|2669.55|2661.85|2668.24|2660.54|36
1645381990000|2022-02-20 18:33:10|2669.47|2661.77|2671.41|2663.71|2671.81|2664.11|2669.34|2661.64|38
1645382000000|2022-02-20 18:33:20|2671.15|2663.45|2672.59|2664.89|2672.66|2664.96|2670.77|2663.07|34
1645382010000|2022-02-20 18:33:30|2672.65|2664.95|2672.45|2664.75|2673.11|2665.41|2672.32|2664.62|34
1645382020000|2022-02-20 18:33:40|2672.42|2664.72|2672.09|2664.39|2672.78|2665.08|2671.96|2664.26|38
1645382030000|2022-02-20 18:33:50|2671.9|2664.2|2670.38|2662.68|2671.9|2664.2|2670.38|2662.68|30
1645382040000|2022-02-20 18:34:00|2670.41|2662.71|2671.11|2663.41|2671.28|2663.58|2670.21|2662.51|30
1645382050000|2022-02-20 18:34:10|2671.08|2663.38|2670.8|2663.1|2671.31|2663.61|2670.68|2662.98|36
1645382060000|2022-02-20 18:34:20|2670.83|2663.13|2670.75|2663.05|2671.3|2663.6|2670.65|2662.95|33
1645382070000|2022-02-20 18:34:30|2670.71|2663.01|2671.63|2663.93|2671.63|2663.93|2670.44|2662.74|37
1645382080000|2022-02-20 18:34:40|2671.58|2663.88|2670.29|2662.59|2671.61|2663.91|2669.94|2662.24|37
1645382090000|2022-02-20 18:34:50|2670.27|2662.57|2670.28|2662.58|2670.36|2662.66|2669.92|2662.22|35
1645382100000|2022-02-20 18:35:00|2670.27|2662.57|2670.03|2662.33|2670.28|2662.58|2669.85|2662.15|29
1645382110000|2022-02-20 18:35:10|2669.9|2662.2|2670.16|2662.46|2670.22|2662.52|2669.9|2662.2|28
1645382120000|2022-02-20 18:35:20|2670.17|2662.47|2669.11|2661.41|2670.2|2662.5|2669.11|2661.41|32
1645382130000|2022-02-20 18:35:30|2669.07|2661.37|2667.9|2660.2|2669.15|2661.45|2667.7|2660|35
1645382140000|2022-02-20 18:35:40|2667.89|2660.19|2667.52|2659.82|2667.9|2660.2|2667.12|2659.42|34
1645382150000|2022-02-20 18:35:50|2667.65|2659.95|2669.12|2661.42|2669.12|2661.42|2667.65|2659.95|31
1645382160000|2022-02-20 18:36:00|2669.19|2661.49|2669.45|2661.75|2669.51|2661.81|2669.19|2661.49|29
1645382170000|2022-02-20 18:36:10|2669.44|2661.74|2669.86|2662.16|2669.98|2662.28|2669.31|2661.61|30
1645382180000|2022-02-20 18:36:20|2669.84|2662.14|2670.29|2662.59|2670.42|2662.72|2669.84|2662.14|33
1645382190000|2022-02-20 18:36:30|2670.28|2662.58|2670.02|2662.32|2670.55|2662.85|2670.02|2662.32|35
1645382200000|2022-02-20 18:36:40|2670.01|2662.31|2669.98|2662.28|2670.11|2662.41|2669.95|2662.25|26
1645382210000|2022-02-20 18:36:50|2669.99|2662.29|2670.06|2662.36|2670.26|2662.56|2669.99|2662.29|24
1645382220000|2022-02-20 18:37:00|2669.9|2662.2|2669.08|2661.38|2669.9|2662.2|2669.08|2661.38|25
1645382230000|2022-02-20 18:37:10|2669.07|2661.37|2669.1|2661.4|2669.31|2661.61|2669.02|2661.32|32
1645382240000|2022-02-20 18:37:20|2669.19|2661.49|2668.39|2660.69|2669.19|2661.49|2668.25|2660.55|27
1645382250000|2022-02-20 18:37:30|2668.42|2660.72|2668.21|2660.51|2668.69|2660.99|2668.11|2660.41|35
1645382260000|2022-02-20 18:37:40|2668.2|2660.5|2668.82|2661.12|2668.82|2661.12|2668.12|2660.42|30
1645382270000|2022-02-20 18:37:50|2668.98|2661.28|2669.46|2661.76|2669.64|2661.94|2668.98|2661.28|29
1645382280000|2022-02-20 18:38:00|2669.47|2661.77|2669.43|2661.73|2669.58|2661.88|2669.39|2661.69|33
1645382290000|2022-02-20 18:38:10|2669.44|2661.74|2669.31|2661.61|2669.44|2661.74|2669.23|2661.53|24
1645382300000|2022-02-20 18:38:20|2669.29|2661.59|2669.99|2662.29|2670|2662.3|2669.25|2661.55|31
1645382310000|2022-02-20 18:38:30|2670|2662.3|2670.05|2662.35|2670.08|2662.38|2669.97|2662.27|14
1645382320000|2022-02-20 18:38:40|2669.89|2662.19|2669.66|2661.96|2669.92|2662.22|2669.66|2661.96|20
1645382330000|2022-02-20 18:38:50|2669.64|2661.94|2669.83|2662.13|2669.88|2662.18|2669.64|2661.94|21
1645382340000|2022-02-20 18:39:00|2669.76|2662.06|2669.12|2661.42|2669.76|2662.06|2669.06|2661.36|35
1645382350000|2022-02-20 18:39:10|2669.15|2661.45|2669.98|2662.28|2669.98|2662.28|2669.15|2661.45|29
1645382360000|2022-02-20 18:39:20|2670.01|2662.31|2670.02|2662.32|2670.14|2662.44|2669.54|2661.84|31
1645382370000|2022-02-20 18:39:30|2669.93|2662.23|2669.86|2662.16|2669.93|2662.23|2669.53|2661.83|28
1645382380000|2022-02-20 18:39:40|2669.93|2662.23|2668.61|2660.91|2669.93|2662.23|2668.61|2660.91|26
1645382390000|2022-02-20 18:39:50|2668.64|2660.94|2669.69|2661.99|2669.69|2661.99|2668.64|2660.94|30
1645382400000|2022-02-20 18:40:00|2669.73|2662.03|2669.3|2661.6|2669.73|2662.03|2669.3|2661.6|26
1645382410000|2022-02-20 18:40:10|2669.29|2661.59|2668.84|2661.14|2669.3|2661.6|2668.72|2661.02|29
1645382420000|2022-02-20 18:40:20|2668.58|2660.88|2669.36|2661.66|2669.36|2661.66|2668.56|2660.86|20
1645382430000|2022-02-20 18:40:30|2669.35|2661.65|2669.88|2662.18|2670|2662.3|2669.28|2661.58|27
1645382440000|2022-02-20 18:40:40|2669.87|2662.17|2669.96|2662.26|2670.04|2662.34|2669.87|2662.17|15
1645382450000|2022-02-20 18:40:50|2670.36|2662.66|2672.28|2664.58|2672.28|2664.58|2670.33|2662.63|23
1645382460000|2022-02-20 18:41:00|2672.3|2664.6|2671.35|2663.65|2672.61|2664.91|2671.26|2663.56|36
1645382470000|2022-02-20 18:41:10|2671.36|2663.66|2670.25|2662.55|2671.36|2663.66|2670.06|2662.36|34
1645382480000|2022-02-20 18:41:20|2670.24|2662.54|2670.06|2662.36|2670.25|2662.55|2670.06|2662.36|28
1645382490000|2022-02-20 18:41:30|2670.07|2662.37|2670.57|2662.87|2670.57|2662.87|2669.95|2662.25|29
1645382500000|2022-02-20 18:41:40|2670.62|2662.92|2670.63|2662.93|2670.64|2662.94|2670.5|2662.8|28
1645382510000|2022-02-20 18:41:50|2670.76|2663.06|2670.33|2662.63|2670.76|2663.06|2670.17|2662.47|29
1645382520000|2022-02-20 18:42:00|2670.3|2662.6|2668.33|2660.63|2670.71|2663.01|2668.19|2660.49|31
1645382530000|2022-02-20 18:42:10|2668.44|2660.74|2668.66|2660.96|2668.66|2660.96|2668.19|2660.49|27
1645382540000|2022-02-20 18:42:20|2668.67|2660.97|2668.55|2660.85|2668.7|2661|2668.35|2660.65|26
1645382550000|2022-02-20 18:42:30|2668.58|2660.88|2668.05|2660.35|2668.58|2660.88|2668.04|2660.34|18
1645382560000|2022-02-20 18:42:40|2668.39|2660.69|2668.08|2660.38|2668.39|2660.69|2668.08|2660.38|26
1645382570000|2022-02-20 18:42:50|2668.14|2660.44|2668.41|2660.71|2668.79|2661.09|2668.14|2660.44|35
1645382580000|2022-02-20 18:43:00|2668.42|2660.72|2668.59|2660.89|2668.81|2661.11|2668.42|2660.72|26
1645382590000|2022-02-20 18:43:10|2668.58|2660.88|2668.48|2660.78|2668.6|2660.9|2668.46|2660.76|26
1645382600000|2022-02-20 18:43:20|2668.53|2660.83|2668.41|2660.71|2668.6|2660.9|2668.4|2660.7|18
1645382610000|2022-02-20 18:43:30|2668.4|2660.7|2667.63|2659.93|2668.48|2660.78|2667.57|2659.87|30
1645382620000|2022-02-20 18:43:40|2667.62|2659.92|2666.92|2659.22|2667.64|2659.94|2666.88|2659.18|29
1645382630000|2022-02-20 18:43:50|2667.04|2659.34|2666.55|2658.85|2667.04|2659.34|2666.32|2658.62|36
1645382640000|2022-02-20 18:44:00|2666.53|2658.83|2665.1|2657.4|2666.53|2658.83|2664.99|2657.29|30
1645382650000|2022-02-20 18:44:10|2665.15|2657.45|2665.25|2657.55|2665.36|2657.66|2665.01|2657.31|28
1645382660000|2022-02-20 18:44:20|2665.24|2657.54|2666.44|2658.74|2666.45|2658.75|2665.12|2657.42|32
1645382670000|2022-02-20 18:44:30|2666.45|2658.75|2666.31|2658.61|2666.47|2658.77|2665.95|2658.25|25
1645382680000|2022-02-20 18:44:40|2666.34|2658.64|2666.46|2658.76|2666.53|2658.83|2666.3|2658.6|23
1645382690000|2022-02-20 18:44:50|2666.53|2658.83|2667.66|2659.96|2667.74|2660.04|2666.53|2658.83|30
1645382700000|2022-02-20 18:45:00|2667.64|2659.94|2666.88|2659.18|2667.85|2660.15|2666.82|2659.12|32
1645382710000|2022-02-20 18:45:10|2666.85|2659.15|2666.2|2658.5|2666.91|2659.21|2666.04|2658.34|25
1645382720000|2022-02-20 18:45:20|2666.22|2658.52|2666.4|2658.7|2666.43|2658.73|2666.1|2658.4|27
1645382730000|2022-02-20 18:45:30|2666.39|2658.69|2666.33|2658.63|2666.83|2659.13|2666.32|2658.62|29
1645382740000|2022-02-20 18:45:40|2666.26|2658.56|2666.21|2658.51|2666.38|2658.68|2666.13|2658.43|33
1645382750000|2022-02-20 18:45:50|2666.22|2658.52|2666.3|2658.6|2666.49|2658.79|2666.16|2658.46|32
1645382760000|2022-02-20 18:46:00|2666.21|2658.51|2666.16|2658.46|2666.29|2658.59|2666.14|2658.44|29
1645382770000|2022-02-20 18:46:10|2666.15|2658.45|2666.25|2658.55|2666.29|2658.59|2666.11|2658.41|19
1645382780000|2022-02-20 18:46:20|2666.27|2658.57|2666.33|2658.63|2666.4|2658.7|2666.19|2658.49|20
1645382790000|2022-02-20 18:46:30|2666.48|2658.78|2667.34|2659.64|2667.56|2659.86|2666.48|2658.78|31
1645382800000|2022-02-20 18:46:40|2667.35|2659.65|2668.47|2660.77|2668.47|2660.77|2667.34|2659.64|29
1645382810000|2022-02-20 18:46:50|2668.42|2660.72|2668.51|2660.81|2668.87|2661.17|2668.42|2660.72|33
1645382820000|2022-02-20 18:47:00|2668.52|2660.82|2669.6|2661.9|2669.6|2661.9|2668.52|2660.82|35
1645382830000|2022-02-20 18:47:10|2669.67|2661.97|2669.77|2662.07|2670.23|2662.53|2669.63|2661.93|28
1645382840000|2022-02-20 18:47:20|2669.73|2662.03|2670.53|2662.83|2670.55|2662.85|2669.73|2662.03|23
1645382850000|2022-02-20 18:47:30|2671.3|2663.6|2670.93|2663.23|2672.34|2664.64|2670.87|2663.17|32
1645382860000|2022-02-20 18:47:40|2670.88|2663.18|2671.2|2663.5|2671.22|2663.52|2670.88|2663.18|32
1645382870000|2022-02-20 18:47:50|2671.17|2663.47|2670.87|2663.17|2671.17|2663.47|2670.32|2662.62|34
1645382880000|2022-02-20 18:48:00|2670.85|2663.15|2671.33|2663.63|2671.7|2664|2670.85|2663.15|36
1645382890000|2022-02-20 18:48:10|2671.31|2663.61|2671.09|2663.39|2671.37|2663.67|2670.6|2662.9|35
1645382900000|2022-02-20 18:48:20|2671.22|2663.52|2671.97|2664.27|2672.19|2664.49|2671.08|2663.38|34
1645382910000|2022-02-20 18:48:30|2672.03|2664.33|2672.91|2665.21|2673.01|2665.31|2672.03|2664.33|32
1645382920000|2022-02-20 18:48:40|2672.9|2665.2|2672.99|2665.29|2673.29|2665.59|2672.84|2665.14|26
1645382930000|2022-02-20 18:48:50|2673.02|2665.32|2673.01|2665.31|2673.14|2665.44|2672.84|2665.14|36
1645382940000|2022-02-20 18:49:00|2672.99|2665.29|2673.26|2665.56|2673.59|2665.89|2672.99|2665.29|29
1645382950000|2022-02-20 18:49:10|2673.17|2665.47|2673.32|2665.62|2673.33|2665.63|2672.93|2665.23|30
1645382960000|2022-02-20 18:49:20|2673.33|2665.63|2671.76|2664.06|2673.33|2665.63|2671.76|2664.06|28
1645382970000|2022-02-20 18:49:30|2671.87|2664.17|2670.91|2663.21|2672.05|2664.35|2670.91|2663.21|32
1645382980000|2022-02-20 18:49:40|2671.02|2663.32|2672.33|2664.63|2672.33|2664.63|2670.86|2663.16|28
1645382990000|2022-02-20 18:49:50|2672.32|2664.62|2672.24|2664.54|2672.34|2664.64|2671.84|2664.14|31
1645383000000|2022-02-20 18:50:00|2672.22|2664.52|2671.53|2663.83|2672.25|2664.55|2671.53|2663.83|25
1645383010000|2022-02-20 18:50:10|2671.45|2663.75|2671.41|2663.71|2671.45|2663.75|2670.88|2663.18|36
1645383020000|2022-02-20 18:50:20|2671.48|2663.78|2671.53|2663.83|2672.23|2664.53|2671.35|2663.65|33
1645383030000|2022-02-20 18:50:30|2671.63|2663.93|2671.82|2664.12|2671.9|2664.2|2671.52|2663.82|25
1645383040000|2022-02-20 18:50:40|2671.81|2664.11|2671.79|2664.09|2671.86|2664.16|2671.79|2664.09|13
1645383050000|2022-02-20 18:50:50|2671.78|2664.08|2671.69|2663.99|2671.81|2664.11|2671.69|2663.99|11
1645383060000|2022-02-20 18:51:00|2671.7|2664|2670.91|2663.21|2671.7|2664|2670.91|2663.21|21
1645383070000|2022-02-20 18:51:10|2670.9|2663.2|2670.05|2662.35|2671.22|2663.52|2669.86|2662.16|28
1645383080000|2022-02-20 18:51:20|2669.74|2662.04|2669.38|2661.68|2669.75|2662.05|2668.54|2660.84|36
1645383090000|2022-02-20 18:51:30|2669.35|2661.65|2668.87|2661.17|2669.35|2661.65|2667.84|2660.14|32
1645383100000|2022-02-20 18:51:40|2668.88|2661.18|2666.89|2659.19|2669.09|2661.39|2666.89|2659.19|34
1645383110000|2022-02-20 18:51:50|2666.84|2659.14|2665.93|2658.23|2666.86|2659.16|2665.93|2658.23|30
1645383120000|2022-02-20 18:52:00|2665.92|2658.22|2667.76|2660.06|2667.76|2660.06|2665.85|2658.15|32
1645383130000|2022-02-20 18:52:10|2667.69|2659.99|2667.09|2659.39|2667.69|2659.99|2666.98|2659.28|35
1645383140000|2022-02-20 18:52:20|2666.94|2659.24|2666.4|2658.7|2667.03|2659.33|2666.4|2658.7|20
1645383150000|2022-02-20 18:52:30|2666.37|2658.67|2666.26|2658.56|2666.58|2658.88|2666.2|2658.5|26
1645383160000|2022-02-20 18:52:40|2666.25|2658.55|2666.46|2658.76|2666.61|2658.91|2666.25|2658.55|33
1645383170000|2022-02-20 18:52:50|2666.47|2658.77|2666.47|2658.77|2666.52|2658.82|2666.36|2658.66|25
1645383180000|2022-02-20 18:53:00|2666.44|2658.74|2666.35|2658.65|2666.58|2658.88|2666.29|2658.59|29
1645383190000|2022-02-20 18:53:10|2666.34|2658.64|2666.43|2658.73|2666.58|2658.88|2666.34|2658.64|22
1645383200000|2022-02-20 18:53:20|2666.44|2658.74|2666.47|2658.77|2666.48|2658.78|2666.33|2658.63|17
1645383210000|2022-02-20 18:53:30|2666.51|2658.81|2666.6|2658.9|2666.6|2658.9|2666.44|2658.74|14
1645383220000|2022-02-20 18:53:40|2666.62|2658.92|2666.54|2658.84|2666.62|2658.92|2666.54|2658.84|11
1645383230000|2022-02-20 18:53:50|2666.49|2658.79|2666.42|2658.72|2666.59|2658.89|2666.42|2658.72|11
1645383240000|2022-02-20 18:54:00|2666.43|2658.73|2667.36|2659.66|2667.49|2659.79|2666.43|2658.73|30
1645383250000|2022-02-20 18:54:10|2667.27|2659.57|2667.11|2659.41|2667.31|2659.61|2667.1|2659.4|21
1645383260000|2022-02-20 18:54:20|2667.12|2659.42|2667.73|2660.03|2667.73|2660.03|2667.07|2659.37|25
1645383270000|2022-02-20 18:54:30|2667.71|2660.01|2667.4|2659.7|2667.75|2660.05|2667.35|2659.65|32
1645383280000|2022-02-20 18:54:40|2667.39|2659.69|2667.76|2660.06|2667.77|2660.07|2667.39|2659.69|27
1645383290000|2022-02-20 18:54:50|2667.71|2660.01|2668.63|2660.93|2668.63|2660.93|2667.71|2660.01|23
1645383300000|2022-02-20 18:55:00|2668.66|2660.96|2668.8|2661.1|2669.11|2661.41|2668.61|2660.91|36
1645383310000|2022-02-20 18:55:10|2668.79|2661.09|2668.06|2660.36|2668.99|2661.29|2668.04|2660.34|32
1645383320000|2022-02-20 18:55:20|2668.05|2660.35|2668.03|2660.33|2668.05|2660.35|2667.96|2660.26|16
1645383330000|2022-02-20 18:55:30|2667.99|2660.29|2668.04|2660.34|2668.11|2660.41|2667.95|2660.25|24
1645383340000|2022-02-20 18:55:40|2668.05|2660.35|2670.04|2662.34|2670.6|2662.9|2668.01|2660.31|34
1645383350000|2022-02-20 18:55:50|2670.14|2662.44|2670.88|2663.18|2670.89|2663.19|2670.14|2662.44|32
1645383360000|2022-02-20 18:56:00|2670.9|2663.2|2669.93|2662.23|2670.96|2663.26|2669.89|2662.19|26
1645383370000|2022-02-20 18:56:10|2669.94|2662.24|2668.35|2660.65|2669.97|2662.27|2667.86|2660.16|37
1645383380000|2022-02-20 18:56:20|2668.32|2660.62|2668.44|2660.74|2668.54|2660.84|2668.22|2660.52|28
1645383390000|2022-02-20 18:56:30|2668.47|2660.77|2669.21|2661.51|2669.35|2661.65|2668.47|2660.77|34
1645383400000|2022-02-20 18:56:40|2669.17|2661.47|2668.9|2661.2|2669.21|2661.51|2668.79|2661.09|32
1645383410000|2022-02-20 18:56:50|2668.92|2661.22|2668.5|2660.8|2668.94|2661.24|2668.47|2660.77|24
1645383420000|2022-02-20 18:57:00|2668.48|2660.78|2668.72|2661.02|2668.8|2661.1|2668.36|2660.66|21
1645383430000|2022-02-20 18:57:10|2668.7|2661|2668.27|2660.57|2668.7|2661|2668.26|2660.56|13
1645383440000|2022-02-20 18:57:20|2668.28|2660.58|2668.36|2660.66|2668.41|2660.71|2668.22|2660.52|29
1645383450000|2022-02-20 18:57:30|2668.58|2660.88|2669.14|2661.44|2669.3|2661.6|2668.58|2660.88|26
1645383460000|2022-02-20 18:57:40|2669.12|2661.42|2668.91|2661.21|2669.13|2661.43|2668.91|2661.21|17
1645383470000|2022-02-20 18:57:50|2668.92|2661.22|2667.92|2660.22|2669.05|2661.35|2667.92|2660.22|23
1645383480000|2022-02-20 18:58:00|2667.93|2660.23|2668.17|2660.47|2668.19|2660.49|2667.89|2660.19|24
1645383490000|2022-02-20 18:58:10|2668.18|2660.48|2667.71|2660.01|2668.21|2660.51|2667.67|2659.97|28
1645383500000|2022-02-20 18:58:20|2667.67|2659.97|2667.8|2660.1|2667.8|2660.1|2667.03|2659.33|29
1645383510000|2022-02-20 18:58:30|2667.84|2660.14|2667.9|2660.2|2667.9|2660.2|2667.76|2660.06|26
1645383520000|2022-02-20 18:58:40|2667.89|2660.19|2667.93|2660.23|2667.96|2660.26|2667.85|2660.15|22
1645383530000|2022-02-20 18:58:50|2667.94|2660.24|2667.93|2660.23|2668.02|2660.32|2667.86|2660.16|25
1645383540000|2022-02-20 18:59:00|2667.95|2660.25|2667.23|2659.53|2667.95|2660.25|2667.23|2659.53|18
1645383550000|2022-02-20 18:59:10|2667.19|2659.49|2666.66|2658.96|2667.19|2659.49|2666.56|2658.86|29
1645383560000|2022-02-20 18:59:20|2666.68|2658.98|2666.21|2658.51|2666.79|2659.09|2666.1|2658.4|25
1645383570000|2022-02-20 18:59:30|2666.24|2658.54|2666.84|2659.14|2666.9|2659.2|2666.24|2658.54|30
1645383580000|2022-02-20 18:59:40|2666.9|2659.2|2667.27|2659.57|2667.28|2659.58|2666.84|2659.14|18
1645383590000|2022-02-20 18:59:50|2667.29|2659.59|2667.91|2660.21|2668.92|2661.22|2667.15|2659.45|35
1645383600000|2022-02-20 19:00:00|2667.86|2660.16|2665.85|2658.15|2667.86|2660.16|2665.85|2658.15|33
1645383610000|2022-02-20 19:00:10|2665.79|2658.09|2665.44|2657.74|2665.79|2658.09|2665.35|2657.65|32
1645383620000|2022-02-20 19:00:20|2665.37|2657.67|2665.61|2657.91|2665.65|2657.95|2665.3|2657.6|35
1645383630000|2022-02-20 19:00:30|2665.63|2657.93|2665.61|2657.91|2665.73|2658.03|2665.52|2657.82|31
1645383640000|2022-02-20 19:00:40|2665.62|2657.92|2665.53|2657.83|2665.62|2657.92|2665.42|2657.72|19
1645383650000|2022-02-20 19:00:50|2665.51|2657.81|2665.49|2657.79|2665.82|2658.12|2665.41|2657.71|28
1645383660000|2022-02-20 19:01:00|2665.38|2657.68|2665.47|2657.77|2665.57|2657.87|2665.36|2657.66|19
1645383670000|2022-02-20 19:01:10|2665.48|2657.78|2663.6|2655.9|2665.48|2657.78|2663.56|2655.86|31
1645383680000|2022-02-20 19:01:20|2663.55|2655.85|2662.12|2654.42|2663.56|2655.86|2662.12|2654.42|28
1645383690000|2022-02-20 19:01:30|2662.02|2654.32|2661.54|2653.84|2662.02|2654.32|2661.53|2653.83|33
1645383700000|2022-02-20 19:01:40|2661.53|2653.83|2662.16|2654.46|2662.23|2654.53|2661.52|2653.82|27
1645383710000|2022-02-20 19:01:50|2662.03|2654.33|2662.04|2654.34|2662.18|2654.48|2661.88|2654.18|33
1645383720000|2022-02-20 19:02:00|2662.05|2654.35|2663.06|2655.36|2663.12|2655.42|2662.05|2654.35|31
1645383730000|2022-02-20 19:02:10|2663.08|2655.38|2663.01|2655.31|2663.2|2655.5|2662.87|2655.17|34
1645383740000|2022-02-20 19:02:20|2663.06|2655.36|2663.09|2655.39|2663.17|2655.47|2663.03|2655.33|11
1645383750000|2022-02-20 19:02:30|2663.1|2655.4|2662.85|2655.15|2663.18|2655.48|2662.52|2654.82|31
1645383760000|2022-02-20 19:02:40|2662.84|2655.14|2663.28|2655.58|2663.28|2655.58|2662.84|2655.14|29
1645383770000|2022-02-20 19:02:50|2663.23|2655.53|2662.97|2655.27|2663.33|2655.63|2662.97|2655.27|24
1645383780000|2022-02-20 19:03:00|2663.12|2655.42|2663.15|2655.45|2663.19|2655.49|2662.8|2655.1|24
1645383790000|2022-02-20 19:03:10|2663.21|2655.51|2663.32|2655.62|2663.33|2655.63|2663.19|2655.49|17
1645383800000|2022-02-20 19:03:20|2663.3|2655.6|2663.31|2655.61|2663.33|2655.63|2663.25|2655.55|19
1645383810000|2022-02-20 19:03:30|2663.29|2655.59|2662.94|2655.24|2663.33|2655.63|2662.66|2654.96|30
1645383820000|2022-02-20 19:03:40|2662.93|2655.23|2662.28|2654.58|2662.93|2655.23|2662.21|2654.51|27
1645383830000|2022-02-20 19:03:50|2662.3|2654.6|2660.47|2652.77|2662.33|2654.63|2660.43|2652.73|36
1645383840000|2022-02-20 19:04:00|2660.49|2652.79|2660.79|2653.09|2660.87|2653.17|2660.41|2652.71|30
1645383850000|2022-02-20 19:04:10|2660.58|2652.88|2660.46|2652.76|2660.68|2652.98|2660.39|2652.69|31
1645383860000|2022-02-20 19:04:20|2660.62|2652.92|2661.95|2654.25|2661.97|2654.27|2660.47|2652.77|25
1645383870000|2022-02-20 19:04:30|2662.09|2654.39|2662.44|2654.74|2662.74|2655.04|2662.09|2654.39|25
1645383880000|2022-02-20 19:04:40|2662.42|2654.72|2662.78|2655.08|2662.78|2655.08|2662.38|2654.68|26
1645383890000|2022-02-20 19:04:50|2662.71|2655.01|2662.86|2655.16|2662.87|2655.17|2662.59|2654.89|28
1645383900000|2022-02-20 19:05:00|2662.88|2655.18|2662.32|2654.62|2662.88|2655.18|2662.22|2654.52|31
1645383910000|2022-02-20 19:05:10|2662.38|2654.68|2662.58|2654.88|2662.62|2654.92|2662.35|2654.65|28
1645383920000|2022-02-20 19:05:20|2662.59|2654.89|2662.61|2654.91|2662.65|2654.95|2662.55|2654.85|12
1645383930000|2022-02-20 19:05:30|2662.6|2654.9|2662.59|2654.89|2662.64|2654.94|2662.58|2654.88|21
1645383940000|2022-02-20 19:05:40|2662.58|2654.88|2663.08|2655.38|2663.08|2655.38|2662.58|2654.88|14
1645383950000|2022-02-20 19:05:50|2663.09|2655.39|2663.92|2656.22|2664.01|2656.31|2662.96|2655.26|26
1645383960000|2022-02-20 19:06:00|2663.86|2656.16|2662.85|2655.15|2663.89|2656.19|2662.85|2655.15|24
1645383970000|2022-02-20 19:06:10|2662.81|2655.11|2662.98|2655.28|2662.98|2655.28|2662.78|2655.08|27
1645383980000|2022-02-20 19:06:20|2662.99|2655.29|2662.71|2655.01|2662.99|2655.29|2662.51|2654.81|27
1645383990000|2022-02-20 19:06:30|2662.73|2655.03|2662.81|2655.11|2663.28|2655.58|2662.73|2655.03|24
1645384000000|2022-02-20 19:06:40|2662.9|2655.2|2662.99|2655.29|2663.01|2655.31|2662.81|2655.11|31
1645384010000|2022-02-20 19:06:50|2663.02|2655.32|2662.76|2655.06|2663.02|2655.32|2662.45|2654.75|26
1645384020000|2022-02-20 19:07:00|2662.81|2655.11|2663.07|2655.37|2663.1|2655.4|2662.8|2655.1|33
1645384030000|2022-02-20 19:07:10|2663.09|2655.39|2663.02|2655.32|2663.2|2655.5|2663.02|2655.32|29
1645384040000|2022-02-20 19:07:20|2663.01|2655.31|2663.27|2655.57|2664.42|2656.72|2663.01|2655.31|31
1645384050000|2022-02-20 19:07:30|2663.26|2655.56|2662.09|2654.39|2663.41|2655.71|2661.99|2654.29|33
1645384060000|2022-02-20 19:07:40|2662.1|2654.4|2662.11|2654.41|2662.11|2654.41|2661.96|2654.26|23
1645384070000|2022-02-20 19:07:50|2662.12|2654.42|2662.16|2654.46|2662.22|2654.52|2662.07|2654.37|33
1645384080000|2022-02-20 19:08:00|2662.17|2654.47|2662.47|2654.77|2662.6|2654.9|2661.99|2654.29|33
1645384090000|2022-02-20 19:08:10|2662.54|2654.84|2661.38|2653.68|2662.54|2654.84|2661.37|2653.67|31
1645384100000|2022-02-20 19:08:20|2661.36|2653.66|2660.67|2652.97|2661.39|2653.69|2660.67|2652.97|28
1645384110000|2022-02-20 19:08:30|2660.62|2652.92|2660.71|2653.01|2660.91|2653.21|2660.51|2652.81|27
1645384120000|2022-02-20 19:08:40|2660.73|2653.03|2659.6|2651.9|2660.79|2653.09|2659.58|2651.88|24
1645384130000|2022-02-20 19:08:50|2659.59|2651.89|2660.51|2652.81|2660.51|2652.81|2659.58|2651.88|31
1645384140000|2022-02-20 19:09:00|2660.5|2652.8|2660.73|2653.03|2660.88|2653.18|2660.49|2652.79|27
1645384150000|2022-02-20 19:09:10|2660.71|2653.01|2660.7|2653|2660.78|2653.08|2660.53|2652.83|25
1645384160000|2022-02-20 19:09:20|2660.66|2652.96|2660.69|2652.99|2660.72|2653.02|2660.64|2652.94|22
1645384170000|2022-02-20 19:09:30|2660.66|2652.96|2660.09|2652.39|2660.66|2652.96|2659.84|2652.14|29
1645384180000|2022-02-20 19:09:40|2660.02|2652.32|2659.96|2652.26|2660.07|2652.37|2659.74|2652.04|20
1645384190000|2022-02-20 19:09:50|2659.89|2652.19|2659.8|2652.1|2660.04|2652.34|2659.71|2652.01|29
1645384200000|2022-02-20 19:10:00|2659.76|2652.06|2659.85|2652.15|2659.85|2652.15|2659.7|2652|25
1645384210000|2022-02-20 19:10:10|2659.83|2652.13|2659.79|2652.09|2659.85|2652.15|2659.73|2652.03|16
1645384220000|2022-02-20 19:10:20|2659.8|2652.1|2663.1|2655.4|2663.1|2655.4|2659.76|2652.06|30
1645384230000|2022-02-20 19:10:30|2663.78|2656.08|2662.76|2655.06|2663.94|2656.24|2662.7|2655|35
1645384240000|2022-02-20 19:10:40|2662.83|2655.13|2662.49|2654.79|2662.83|2655.13|2662.49|2654.79|21
1645384250000|2022-02-20 19:10:50|2662.46|2654.76|2661.71|2654.01|2662.46|2654.76|2661.69|2653.99|27
1645384260000|2022-02-20 19:11:00|2661.77|2654.07|2661.18|2653.48|2661.79|2654.09|2661.18|2653.48|19
1645384270000|2022-02-20 19:11:10|2661.12|2653.42|2661.28|2653.58|2661.28|2653.58|2661.07|2653.37|24
1645384280000|2022-02-20 19:11:20|2661.31|2653.61|2661.41|2653.71|2661.44|2653.74|2661.27|2653.57|24
1645384290000|2022-02-20 19:11:30|2661.37|2653.67|2661.38|2653.68|2661.42|2653.72|2661.36|2653.66|18
1645384300000|2022-02-20 19:11:40|2661.37|2653.67|2661.39|2653.69|2661.42|2653.72|2661.37|2653.67|15
1645384310000|2022-02-20 19:11:50|2661.4|2653.7|2661.38|2653.68|2661.42|2653.72|2661.36|2653.66|25
1645384320000|2022-02-20 19:12:00|2661.39|2653.69|2661.51|2653.81|2661.53|2653.83|2661.37|2653.67|21
1645384330000|2022-02-20 19:12:10|2661.72|2654.02|2662.31|2654.61|2662.49|2654.79|2661.72|2654.02|31
1645384340000|2022-02-20 19:12:20|2662.33|2654.63|2664.34|2656.64|2664.4|2656.7|2662.33|2654.63|35
1645384350000|2022-02-20 19:12:30|2664.35|2656.65|2664.48|2656.78|2664.48|2656.78|2664.27|2656.57|26
1645384360000|2022-02-20 19:12:40|2664.38|2656.68|2664.05|2656.35|2664.54|2656.84|2663.88|2656.18|29
1645384370000|2022-02-20 19:12:50|2663.98|2656.28|2663.88|2656.18|2664.39|2656.69|2663.81|2656.11|22
1645384380000|2022-02-20 19:13:00|2663.81|2656.11|2664.04|2656.34|2664.22|2656.52|2663.72|2656.02|30
1645384390000|2022-02-20 19:13:10|2664.07|2656.37|2664.05|2656.35|2664.25|2656.55|2664.04|2656.34|24
1645384400000|2022-02-20 19:13:20|2664.04|2656.34|2663.95|2656.25|2664.1|2656.4|2663.85|2656.15|20
1645384410000|2022-02-20 19:13:30|2663.97|2656.27|2661.99|2654.29|2663.97|2656.27|2661.87|2654.17|31
1645384420000|2022-02-20 19:13:40|2661.7|2654|2661.24|2653.54|2661.78|2654.08|2661.12|2653.42|32
1645384430000|2022-02-20 19:13:50|2661.25|2653.55|2660.87|2653.17|2661.64|2653.94|2660.85|2653.15|40
1645384440000|2022-02-20 19:14:00|2660.86|2653.16|2659.92|2652.22|2660.9|2653.2|2659.91|2652.21|27
1645384450000|2022-02-20 19:14:10|2659.96|2652.26|2659.45|2651.75|2660.02|2652.32|2659.38|2651.68|30
1645384460000|2022-02-20 19:14:20|2659.46|2651.76|2658.98|2651.28|2659.48|2651.78|2658.98|2651.28|24
1645384470000|2022-02-20 19:14:30|2658.88|2651.18|2658.91|2651.21|2658.95|2651.25|2657.71|2650.01|33
1645384480000|2022-02-20 19:14:40|2658.9|2651.2|2660.49|2652.79|2660.49|2652.79|2658.85|2651.15|28
1645384490000|2022-02-20 19:14:50|2660.47|2652.77|2660.48|2652.78|2660.64|2652.94|2660.41|2652.71|23
1645384500000|2022-02-20 19:15:00|2660.51|2652.81|2660.45|2652.75|2660.53|2652.83|2660.36|2652.66|31
1645384510000|2022-02-20 19:15:10|2660.44|2652.74|2659.64|2651.94|2660.51|2652.81|2659.6|2651.9|33
1645384520000|2022-02-20 19:15:20|2659.62|2651.92|2659.65|2651.95|2659.67|2651.97|2659.47|2651.77|23
1645384530000|2022-02-20 19:15:30|2659.71|2652.01|2660.35|2652.65|2660.38|2652.68|2659.64|2651.94|26
1645384540000|2022-02-20 19:15:40|2660.43|2652.73|2659.98|2652.28|2660.82|2653.12|2659.96|2652.26|35
1645384550000|2022-02-20 19:15:50|2659.96|2652.26|2660.1|2652.4|2660.11|2652.41|2659.96|2652.26|33
1645384560000|2022-02-20 19:16:00|2660.08|2652.38|2660.07|2652.37|2660.11|2652.41|2660.07|2652.37|16
1645384570000|2022-02-20 19:16:10|2660.08|2652.38|2660.12|2652.42|2660.13|2652.43|2660.08|2652.38|17
1645384580000|2022-02-20 19:16:20|2660.13|2652.43|2660.87|2653.17|2660.92|2653.22|2660.1|2652.4|31
1645384590000|2022-02-20 19:16:30|2660.82|2653.12|2660.66|2652.96|2660.96|2653.26|2660.62|2652.92|26
1645384600000|2022-02-20 19:16:40|2660.65|2652.95|2660.35|2652.65|2660.71|2653.01|2660.28|2652.58|17
1645384610000|2022-02-20 19:16:50|2660.32|2652.62|2660.08|2652.38|2660.32|2652.62|2660.08|2652.38|13
1645384620000|2022-02-20 19:17:00|2660.03|2652.33|2659.32|2651.62|2660.03|2652.33|2658.32|2650.62|29
1645384630000|2022-02-20 19:17:10|2659.31|2651.61|2658.59|2650.89|2659.31|2651.61|2658.08|2650.38|26
1645384640000|2022-02-20 19:17:20|2658.58|2650.88|2657.73|2650.03|2658.58|2650.88|2657.73|2650.03|30
1645384650000|2022-02-20 19:17:30|2657.54|2649.84|2656|2648.3|2657.54|2649.84|2655.8|2648.1|34
1645384660000|2022-02-20 19:17:40|2656.17|2648.47|2655.79|2648.09|2656.17|2648.47|2654.75|2647.05|33
1645384670000|2022-02-20 19:17:50|2655.94|2648.24|2655.47|2647.77|2655.94|2648.24|2655.32|2647.62|34
1645384680000|2022-02-20 19:18:00|2655.46|2647.76|2655.46|2647.76|2655.65|2647.95|2655.38|2647.68|28
1645384690000|2022-02-20 19:18:10|2655.47|2647.77|2655.16|2647.46|2655.47|2647.77|2655.12|2647.42|25
1645384700000|2022-02-20 19:18:20|2655.15|2647.45|2655.05|2647.35|2655.17|2647.47|2655.03|2647.33|26
1645384710000|2022-02-20 19:18:30|2655.06|2647.36|2655.22|2647.52|2655.24|2647.54|2655.01|2647.31|22
1645384720000|2022-02-20 19:18:40|2655.27|2647.57|2655.82|2648.12|2655.82|2648.12|2655.22|2647.52|20
1645384730000|2022-02-20 19:18:50|2655.83|2648.13|2655.6|2647.9|2655.92|2648.22|2655.55|2647.85|27
1645384740000|2022-02-20 19:19:00|2655.66|2647.96|2655.72|2648.02|2655.79|2648.09|2655.65|2647.95|30
1645384750000|2022-02-20 19:19:10|2655.77|2648.07|2654.79|2647.09|2655.77|2648.07|2654.79|2647.09|32
1645384760000|2022-02-20 19:19:20|2654.83|2647.13|2654.79|2647.09|2654.86|2647.16|2654.78|2647.08|26
1645384770000|2022-02-20 19:19:30|2654.81|2647.11|2654.17|2646.47|2654.84|2647.14|2654.17|2646.47|31
1645384780000|2022-02-20 19:19:40|2654.19|2646.49|2654.14|2646.44|2654.19|2646.49|2654.06|2646.36|20
1645384790000|2022-02-20 19:19:50|2654.12|2646.42|2653.98|2646.28|2654.14|2646.44|2653.97|2646.27|18
1645384800000|2022-02-20 19:20:00|2654.05|2646.35|2651.31|2643.61|2654.05|2646.35|2651.15|2643.45|35
1645384810000|2022-02-20 19:20:10|2651.3|2643.6|2653.22|2645.52|2653.41|2645.71|2651.23|2643.53|33
1645384820000|2022-02-20 19:20:20|2653.38|2645.68|2653.79|2646.09|2653.79|2646.09|2653.06|2645.36|29
1645384830000|2022-02-20 19:20:30|2653.8|2646.1|2654.4|2646.7|2654.4|2646.7|2653.61|2645.91|31
1645384840000|2022-02-20 19:20:40|2654.8|2647.1|2655.13|2647.43|2655.14|2647.44|2654.24|2646.54|32
1645384850000|2022-02-20 19:20:50|2655.1|2647.4|2654.84|2647.14|2655.12|2647.42|2654.77|2647.07|26
1645384860000|2022-02-20 19:21:00|2654.88|2647.18|2654.77|2647.07|2655.11|2647.41|2654.75|2647.05|22
1645384870000|2022-02-20 19:21:10|2654.84|2647.14|2654.97|2647.27|2655.03|2647.33|2654.84|2647.14|21
1645384880000|2022-02-20 19:21:20|2655.01|2647.31|2654.66|2646.96|2655.05|2647.35|2654.43|2646.73|27
1645384890000|2022-02-20 19:21:30|2654.75|2647.05|2655.12|2647.42|2655.12|2647.42|2654.66|2646.96|10
1645384900000|2022-02-20 19:21:40|2655.08|2647.38|2655.23|2647.53|2655.33|2647.63|2655.07|2647.37|18
1645384910000|2022-02-20 19:21:50|2655.21|2647.51|2655.95|2648.25|2655.95|2648.25|2655.21|2647.51|31
1645384920000|2022-02-20 19:22:00|2655.97|2648.27|2654.97|2647.27|2655.97|2648.27|2654.97|2647.27|33
1645384930000|2022-02-20 19:22:10|2655.04|2647.34|2655.27|2647.57|2655.28|2647.58|2655.04|2647.34|26
1645384940000|2022-02-20 19:22:20|2655.26|2647.56|2655.89|2648.19|2655.92|2648.22|2655.21|2647.51|24
1645384950000|2022-02-20 19:22:30|2655.87|2648.17|2655.71|2648.01|2655.96|2648.26|2655.71|2648.01|13
1645384960000|2022-02-20 19:22:40|2655.77|2648.07|2655.59|2647.89|2655.77|2648.07|2655.38|2647.68|17
1645384970000|2022-02-20 19:22:50|2655.6|2647.9|2655.49|2647.79|2655.6|2647.9|2655.49|2647.79|5
1645384980000|2022-02-20 19:23:00|2655.52|2647.82|2656.11|2648.41|2656.12|2648.42|2655.49|2647.79|22
1645384990000|2022-02-20 19:23:10|2656.1|2648.4|2656.28|2648.58|2656.33|2648.63|2656.1|2648.4|24
1645385000000|2022-02-20 19:23:20|2656.29|2648.59|2657.75|2650.05|2657.84|2650.14|2656.25|2648.55|30
1645385010000|2022-02-20 19:23:30|2657.89|2650.19|2658.08|2650.38|2658.15|2650.45|2657.74|2650.04|26
1645385020000|2022-02-20 19:23:40|2658.09|2650.39|2656.67|2648.97|2658.25|2650.55|2656.67|2648.97|24
1645385030000|2022-02-20 19:23:50|2656.65|2648.95|2656.63|2648.93|2656.66|2648.96|2656.6|2648.9|11
1645385040000|2022-02-20 19:24:00|2656.62|2648.92|2656.62|2648.92|2656.67|2648.97|2656.47|2648.77|19
1645385050000|2022-02-20 19:24:10|2656.61|2648.91|2656.9|2649.2|2656.94|2649.24|2656.61|2648.91|10
1645385060000|2022-02-20 19:24:20|2656.91|2649.21|2656.92|2649.22|2656.92|2649.22|2656.83|2649.13|7
1645385070000|2022-02-20 19:24:30|2656.87|2649.17|2656.39|2648.69|2656.9|2649.2|2656.38|2648.68|22
1645385080000|2022-02-20 19:24:40|2656.35|2648.65|2655.16|2647.46|2656.38|2648.68|2655.14|2647.44|26
1645385090000|2022-02-20 19:24:50|2655.3|2647.6|2654.7|2647|2655.3|2647.6|2654.7|2647|20
1645385100000|2022-02-20 19:25:00|2654.74|2647.04|2654.97|2647.27|2655|2647.3|2654.7|2647|27
1645385110000|2022-02-20 19:25:10|2654.93|2647.23|2655.36|2647.66|2655.46|2647.76|2654.92|2647.22|26
1645385120000|2022-02-20 19:25:20|2655.38|2647.68|2655.08|2647.38|2655.38|2647.68|2655.03|2647.33|31
1645385130000|2022-02-20 19:25:30|2655.07|2647.37|2654.94|2647.24|2655.08|2647.38|2654.94|2647.24|22
1645385140000|2022-02-20 19:25:40|2654.96|2647.26|2654.15|2646.45|2655|2647.3|2653.85|2646.15|20
1645385150000|2022-02-20 19:25:50|2654.29|2646.59|2654.39|2646.69|2654.48|2646.78|2654.22|2646.52|30
1645385160000|2022-02-20 19:26:00|2654.36|2646.66|2655.09|2647.39|2655.09|2647.39|2654.35|2646.65|22
1645385170000|2022-02-20 19:26:10|2655.1|2647.4|2656.12|2648.42|2656.51|2648.81|2655.1|2647.4|28
1645385180000|2022-02-20 19:26:20|2656.13|2648.43|2656.06|2648.36|2656.13|2648.43|2655.92|2648.22|20
1645385190000|2022-02-20 19:26:30|2656.09|2648.39|2656.29|2648.59|2656.43|2648.73|2656.09|2648.39|27
1645385200000|2022-02-20 19:26:40|2656.3|2648.6|2656.41|2648.71|2656.41|2648.71|2656.28|2648.58|22
1645385210000|2022-02-20 19:26:50|2656.4|2648.7|2656.74|2649.04|2656.78|2649.08|2656.37|2648.67|24
1645385220000|2022-02-20 19:27:00|2656.81|2649.11|2656.74|2649.04|2656.99|2649.29|2656.74|2649.04|25
1645385230000|2022-02-20 19:27:10|2656.7|2649|2656.2|2648.5|2656.74|2649.04|2656.2|2648.5|17
1645385240000|2022-02-20 19:27:20|2656.13|2648.43|2655.91|2648.21|2656.13|2648.43|2655.85|2648.15|11
1645385250000|2022-02-20 19:27:30|2655.9|2648.2|2656.02|2648.32|2656.28|2648.58|2655.9|2648.2|30
1645385260000|2022-02-20 19:27:40|2656.09|2648.39|2656.13|2648.43|2656.21|2648.51|2656.05|2648.35|22
1645385270000|2022-02-20 19:27:50|2656.28|2648.58|2656.27|2648.57|2656.29|2648.59|2656.17|2648.47|18
1645385280000|2022-02-20 19:28:00|2656.26|2648.56|2656.65|2648.95|2656.68|2648.98|2656.21|2648.51|25
1645385290000|2022-02-20 19:28:10|2656.6|2648.9|2657.67|2649.97|2657.69|2649.99|2656.58|2648.88|34
1645385300000|2022-02-20 19:28:20|2657.71|2650.01|2658.39|2650.69|2658.69|2650.99|2657.71|2650.01|27
1645385310000|2022-02-20 19:28:30|2658.47|2650.77|2659.08|2651.38|2659.08|2651.38|2658.47|2650.77|30
1645385320000|2022-02-20 19:28:40|2659.15|2651.45|2658.79|2651.09|2659.15|2651.45|2658.72|2651.02|29
1645385330000|2022-02-20 19:28:50|2658.76|2651.06|2658.8|2651.1|2658.87|2651.17|2658.72|2651.02|29
1645385340000|2022-02-20 19:29:00|2658.84|2651.14|2658.15|2650.45|2658.84|2651.14|2657.98|2650.28|33
1645385350000|2022-02-20 19:29:10|2658.1|2650.4|2657.23|2649.53|2658.89|2651.19|2657.22|2649.52|35
1645385360000|2022-02-20 19:29:20|2657.22|2649.52|2656.79|2649.09|2657.22|2649.52|2656.77|2649.07|23
1645385370000|2022-02-20 19:29:30|2656.82|2649.12|2656.31|2648.61|2656.82|2649.12|2656.16|2648.46|33
1645385380000|2022-02-20 19:29:40|2656.3|2648.6|2656.09|2648.39|2656.3|2648.6|2656.09|2648.39|25
1645385390000|2022-02-20 19:29:50|2656.04|2648.34|2656.19|2648.49|2656.24|2648.54|2656.04|2648.34|25
1645385400000|2022-02-20 19:30:00|2656.16|2648.46|2656.25|2648.55|2656.26|2648.56|2656.07|2648.37|23
1645385410000|2022-02-20 19:30:10|2656.3|2648.6|2656.65|2648.95|2656.65|2648.95|2656.3|2648.6|29
1645385420000|2022-02-20 19:30:20|2656.6|2648.9|2656.51|2648.81|2656.71|2649.01|2656.49|2648.79|25
1645385430000|2022-02-20 19:30:30|2656.52|2648.82|2658.02|2650.32|2658.03|2650.33|2656.48|2648.78|26
1645385440000|2022-02-20 19:30:40|2658.03|2650.33|2657.99|2650.29|2658.28|2650.58|2657.9|2650.2|34
1645385450000|2022-02-20 19:30:50|2657.98|2650.28|2658.2|2650.5|2658.2|2650.5|2657.77|2650.07|25
1645385460000|2022-02-20 19:31:00|2658.15|2650.45|2657.53|2649.83|2658.18|2650.48|2657.53|2649.83|23
1645385470000|2022-02-20 19:31:10|2657.65|2649.95|2657.59|2649.89|2657.65|2649.95|2657.22|2649.52|33
1645385480000|2022-02-20 19:31:20|2657.56|2649.86|2657.78|2650.08|2657.79|2650.09|2657.35|2649.65|36
1645385490000|2022-02-20 19:31:30|2657.75|2650.05|2657.42|2649.72|2657.76|2650.06|2657.4|2649.7|24
1645385500000|2022-02-20 19:31:40|2657.43|2649.73|2657.13|2649.43|2657.57|2649.87|2657.04|2649.34|27
1645385510000|2022-02-20 19:31:50|2657.16|2649.46|2657.42|2649.72|2657.48|2649.78|2657.07|2649.37|23
1645385520000|2022-02-20 19:32:00|2657.46|2649.76|2656.91|2649.21|2657.62|2649.92|2656.9|2649.2|28
1645385530000|2022-02-20 19:32:10|2656.9|2649.2|2656.9|2649.2|2656.91|2649.21|2656.82|2649.12|23
1645385540000|2022-02-20 19:32:20|2656.92|2649.22|2656.9|2649.2|2656.97|2649.27|2656.89|2649.19|13
1645385550000|2022-02-20 19:32:30|2656.93|2649.23|2656.91|2649.21|2656.95|2649.25|2656.84|2649.14|18
1645385560000|2022-02-20 19:32:40|2656.9|2649.2|2656.9|2649.2|2656.91|2649.21|2656.86|2649.16|11
1645385570000|2022-02-20 19:32:50|2656.86|2649.16|2656.91|2649.21|2656.96|2649.26|2656.86|2649.16|15
1645385580000|2022-02-20 19:33:00|2656.92|2649.22|2656.39|2648.69|2656.93|2649.23|2656.27|2648.57|28
1645385590000|2022-02-20 19:33:10|2656.35|2648.65|2653.45|2645.75|2656.41|2648.71|2653.45|2645.75|28
1645385600000|2022-02-20 19:33:20|2653.34|2645.64|2652.82|2645.12|2653.35|2645.65|2652.68|2644.98|34
1645385610000|2022-02-20 19:33:30|2652.9|2645.2|2653.23|2645.53|2653.3|2645.6|2652.9|2645.2|29
1645385620000|2022-02-20 19:33:40|2653.25|2645.55|2653.09|2645.39|2653.34|2645.64|2653.02|2645.32|22
1645385630000|2022-02-20 19:33:50|2653.1|2645.4|2653|2645.3|2653.15|2645.45|2652.94|2645.24|29
1645385640000|2022-02-20 19:34:00|2652.99|2645.29|2652.36|2644.66|2652.99|2645.29|2652.35|2644.65|27
1645385650000|2022-02-20 19:34:10|2652.35|2644.65|2651.95|2644.25|2652.4|2644.7|2651.86|2644.16|30
1645385660000|2022-02-20 19:34:20|2651.9|2644.2|2652.06|2644.36|2652.07|2644.37|2651.85|2644.15|23
1645385670000|2022-02-20 19:34:30|2652.1|2644.4|2652.38|2644.68|2653.02|2645.32|2652.1|2644.4|29
1645385680000|2022-02-20 19:34:40|2652.51|2644.81|2652.37|2644.67|2652.67|2644.97|2652.3|2644.6|19
1645385690000|2022-02-20 19:34:50|2652.36|2644.66|2653.06|2645.36|2653.06|2645.36|2652.36|2644.66|13
1645385700000|2022-02-20 19:35:00|2653.07|2645.37|2652.5|2644.8|2653.07|2645.37|2652.49|2644.79|29
1645385710000|2022-02-20 19:35:10|2652.54|2644.84|2652.3|2644.6|2652.56|2644.86|2652.28|2644.58|21
1645385720000|2022-02-20 19:35:20|2652.32|2644.62|2652.54|2644.84|2652.65|2644.95|2652.32|2644.62|27
1645385730000|2022-02-20 19:35:30|2652.57|2644.87|2651.9|2644.2|2652.61|2644.91|2651.9|2644.2|34
1645385740000|2022-02-20 19:35:40|2651.73|2644.03|2652.03|2644.33|2652.08|2644.38|2651.64|2643.94|29
1645385750000|2022-02-20 19:35:50|2652.05|2644.35|2652.7|2645|2652.7|2645|2651.79|2644.09|28
1645385760000|2022-02-20 19:36:00|2652.79|2645.09|2652.72|2645.02|2652.86|2645.16|2652.69|2644.99|31
1645385770000|2022-02-20 19:36:10|2652.75|2645.05|2652.26|2644.56|2652.76|2645.06|2652.25|2644.55|28
1645385780000|2022-02-20 19:36:20|2652.25|2644.55|2652.11|2644.41|2652.27|2644.57|2652.04|2644.34|22
1645385790000|2022-02-20 19:36:30|2652.1|2644.4|2652.13|2644.43|2652.22|2644.52|2651.72|2644.02|23
1645385800000|2022-02-20 19:36:40|2652.12|2644.42|2652.1|2644.4|2652.18|2644.48|2652.05|2644.35|26
1645385810000|2022-02-20 19:36:50|2652.08|2644.38|2652.19|2644.49|2652.19|2644.49|2652.04|2644.34|29
1645385820000|2022-02-20 19:37:00|2652.15|2644.45|2652.33|2644.63|2652.69|2644.99|2652.15|2644.45|34
1645385830000|2022-02-20 19:37:10|2652.31|2644.61|2652.3|2644.6|2652.31|2644.61|2652.29|2644.59|9
1645385840000|2022-02-20 19:37:20|2652.32|2644.62|2652.64|2644.94|2652.67|2644.97|2652.31|2644.61|22
1645385850000|2022-02-20 19:37:30|2652.62|2644.92|2652.62|2644.92|2652.66|2644.96|2652.6|2644.9|17
1645385860000|2022-02-20 19:37:40|2652.63|2644.93|2652.65|2644.95|2652.75|2645.05|2652.61|2644.91|4
1645385870000|2022-02-20 19:37:50|2652.64|2644.94|2652.17|2644.47|2652.65|2644.95|2652.12|2644.42|25
1645385880000|2022-02-20 19:38:00|2652.16|2644.46|2651.71|2644.01|2652.16|2644.46|2651.63|2643.93|32
1645385890000|2022-02-20 19:38:10|2651.73|2644.03|2650.04|2642.34|2651.73|2644.03|2649.75|2642.05|31
1645385900000|2022-02-20 19:38:20|2650.03|2642.33|2651.23|2643.53|2651.27|2643.57|2650|2642.3|33
1645385910000|2022-02-20 19:38:30|2651.39|2643.69|2651.98|2644.28|2652.17|2644.47|2651.39|2643.69|31
1645385920000|2022-02-20 19:38:40|2651.95|2644.25|2651.7|2644|2651.95|2644.25|2651.66|2643.96|21
1645385930000|2022-02-20 19:38:50|2651.72|2644.02|2652.3|2644.6|2652.34|2644.64|2651.38|2643.68|28
1645385940000|2022-02-20 19:39:00|2652.31|2644.61|2652.29|2644.59|2652.37|2644.67|2652.19|2644.49|28
1645385950000|2022-02-20 19:39:10|2652.3|2644.6|2652.2|2644.5|2652.33|2644.63|2652.16|2644.46|23
1645385960000|2022-02-20 19:39:20|2652.26|2644.56|2652.31|2644.61|2652.37|2644.67|2652.26|2644.56|18
1645385970000|2022-02-20 19:39:30|2652.32|2644.62|2652.28|2644.58|2652.32|2644.62|2652.25|2644.55|8
1645385980000|2022-02-20 19:39:40|2652.29|2644.59|2652.45|2644.75|2652.45|2644.75|2652.28|2644.58|21
1645385990000|2022-02-20 19:39:50|2652.66|2644.96|2653.21|2645.51|2653.67|2645.97|2652.66|2644.96|31
1645386000000|2022-02-20 19:40:00|2653.23|2645.53|2654.4|2646.7|2654.58|2646.88|2653.23|2645.53|36
1645386010000|2022-02-20 19:40:10|2654.38|2646.68|2654.21|2646.51|2654.47|2646.77|2654.13|2646.43|24
1645386020000|2022-02-20 19:40:20|2654.19|2646.49|2654.04|2646.34|2654.19|2646.49|2653.7|2646|25
1645386030000|2022-02-20 19:40:30|2654.05|2646.35|2654.16|2646.46|2654.17|2646.47|2654.04|2646.34|29
1645386040000|2022-02-20 19:40:40|2654.13|2646.43|2654.21|2646.51|2654.23|2646.53|2654.13|2646.43|24
1645386050000|2022-02-20 19:40:50|2654.24|2646.54|2654.15|2646.45|2654.25|2646.55|2654.15|2646.45|7
1645386060000|2022-02-20 19:41:00|2654.14|2646.44|2654.13|2646.43|2654.23|2646.53|2654.13|2646.43|10
1645386070000|2022-02-20 19:41:10|2654.15|2646.45|2653.66|2645.96|2654.15|2646.45|2653.19|2645.49|16
1645386080000|2022-02-20 19:41:20|2653.49|2645.79|2653.12|2645.42|2653.7|2646|2653.04|2645.34|24
1645386090000|2022-02-20 19:41:30|2653.18|2645.48|2653.05|2645.35|2653.18|2645.48|2653.04|2645.34|18
1645386100000|2022-02-20 19:41:40|2653.06|2645.36|2653.14|2645.44|2653.18|2645.48|2653.06|2645.36|13
1645386110000|2022-02-20 19:41:50|2653.18|2645.48|2653.1|2645.4|2653.18|2645.48|2653.09|2645.39|14
1645386120000|2022-02-20 19:42:00|2653.07|2645.37|2652.72|2645.02|2653.12|2645.42|2652.34|2644.64|29
1645386130000|2022-02-20 19:42:10|2652.74|2645.04|2652.57|2644.87|2652.76|2645.06|2652.47|2644.77|29
1645386140000|2022-02-20 19:42:20|2652.54|2644.84|2652.41|2644.71|2652.58|2644.88|2652.16|2644.46|30
1645386150000|2022-02-20 19:42:30|2652.36|2644.66|2652.35|2644.65|2652.46|2644.76|2652.35|2644.65|15
1645386160000|2022-02-20 19:42:40|2652.34|2644.64|2652.38|2644.68|2652.38|2644.68|2652.32|2644.62|23
1645386170000|2022-02-20 19:42:50|2652.33|2644.63|2652.2|2644.5|2652.33|2644.63|2651.94|2644.24|23
1645386180000|2022-02-20 19:43:00|2652.21|2644.51|2652.08|2644.38|2652.27|2644.57|2652.06|2644.36|28
1645386190000|2022-02-20 19:43:10|2652.07|2644.37|2651.87|2644.17|2652.07|2644.37|2651.73|2644.03|27
1645386200000|2022-02-20 19:43:20|2651.86|2644.16|2651.82|2644.12|2651.89|2644.19|2651.81|2644.11|15
1645386210000|2022-02-20 19:43:30|2651.84|2644.14|2651.85|2644.15|2651.87|2644.17|2651.79|2644.09|21
1645386220000|2022-02-20 19:43:40|2651.84|2644.14|2652.32|2644.62|2652.32|2644.62|2651.83|2644.13|29
1645386230000|2022-02-20 19:43:50|2652.31|2644.61|2653.32|2645.62|2653.33|2645.63|2652.31|2644.61|32
1645386240000|2022-02-20 19:44:00|2653.29|2645.59|2653.23|2645.53|2653.29|2645.59|2653.17|2645.47|18
1645386250000|2022-02-20 19:44:10|2653.22|2645.52|2652.67|2644.97|2653.23|2645.53|2652.55|2644.85|23
1645386260000|2022-02-20 19:44:20|2652.7|2645|2654.04|2646.34|2654.18|2646.48|2652.7|2645|32
1645386270000|2022-02-20 19:44:30|2654.15|2646.45|2652.42|2644.72|2654.15|2646.45|2652.18|2644.48|30
1645386280000|2022-02-20 19:44:40|2652.4|2644.7|2651.98|2644.28|2652.53|2644.83|2651.86|2644.16|22
1645386290000|2022-02-20 19:44:50|2652|2644.3|2652.02|2644.32|2652.06|2644.36|2651.91|2644.21|27
1645386300000|2022-02-20 19:45:00|2651.89|2644.19|2651.43|2643.73|2652.02|2644.32|2651.39|2643.69|28
1645386310000|2022-02-20 19:45:10|2651.45|2643.75|2650.91|2643.21|2651.45|2643.75|2650.8|2643.1|26
1645386320000|2022-02-20 19:45:20|2650.92|2643.22|2652.49|2644.79|2652.6|2644.9|2650.81|2643.11|28
1645386330000|2022-02-20 19:45:30|2652.46|2644.76|2652.48|2644.78|2652.63|2644.93|2652.24|2644.54|31
1645386340000|2022-02-20 19:45:40|2652.46|2644.76|2653.59|2645.89|2653.61|2645.91|2652.46|2644.76|24
1645386350000|2022-02-20 19:45:50|2653.58|2645.88|2653.91|2646.21|2653.92|2646.22|2653.47|2645.77|24
1645386360000|2022-02-20 19:46:00|2653.92|2646.22|2654.06|2646.36|2654.35|2646.65|2653.86|2646.16|27
1645386370000|2022-02-20 19:46:10|2654.05|2646.35|2653.64|2645.94|2654.05|2646.35|2653.3|2645.6|31
1645386380000|2022-02-20 19:46:20|2653.58|2645.88|2654.54|2646.84|2654.58|2646.88|2653.58|2645.88|25
1645386390000|2022-02-20 19:46:30|2654.53|2646.83|2654.55|2646.85|2654.56|2646.86|2654.43|2646.73|19
1645386400000|2022-02-20 19:46:40|2654.5|2646.8|2654.6|2646.9|2654.62|2646.92|2654.5|2646.8|23
1645386410000|2022-02-20 19:46:50|2654.55|2646.85|2654.47|2646.77|2654.69|2646.99|2654.44|2646.74|24
1645386420000|2022-02-20 19:47:00|2654.43|2646.73|2654.28|2646.58|2654.44|2646.74|2653.94|2646.24|24
1645386430000|2022-02-20 19:47:10|2654.3|2646.6|2654.29|2646.59|2654.33|2646.63|2654.25|2646.55|15
1645386440000|2022-02-20 19:47:20|2654.27|2646.57|2654.31|2646.61|2654.33|2646.63|2654.27|2646.57|8
1645386450000|2022-02-20 19:47:30|2654.29|2646.59|2654.23|2646.53|2654.33|2646.63|2654.23|2646.53|15
1645386460000|2022-02-20 19:47:40|2654.21|2646.51|2654.28|2646.58|2654.35|2646.65|2654.2|2646.5|24
1645386470000|2022-02-20 19:47:50|2654.27|2646.57|2653.98|2646.28|2654.29|2646.59|2653.98|2646.28|19
1645386480000|2022-02-20 19:48:00|2653.97|2646.27|2654.12|2646.42|2654.13|2646.43|2653.96|2646.26|16
1645386490000|2022-02-20 19:48:10|2654.1|2646.4|2654.24|2646.54|2654.29|2646.59|2654.06|2646.36|22
1645386500000|2022-02-20 19:48:20|2654.23|2646.53|2654.25|2646.55|2654.28|2646.58|2654.23|2646.53|13
1645386510000|2022-02-20 19:48:30|2653.83|2646.13|2655.72|2648.02|2655.72|2648.02|2653.83|2646.13|23
1645386520000|2022-02-20 19:48:40|2655.81|2648.11|2655.6|2647.9|2655.95|2648.25|2655.58|2647.88|30
1645386530000|2022-02-20 19:48:50|2655.61|2647.91|2655.29|2647.59|2655.68|2647.98|2655.29|2647.59|19
1645386540000|2022-02-20 19:49:00|2655.28|2647.58|2655.34|2647.64|2655.41|2647.71|2655.25|2647.55|21
1645386550000|2022-02-20 19:49:10|2655.32|2647.62|2655.32|2647.62|2655.38|2647.68|2655.31|2647.61|19
1645386560000|2022-02-20 19:49:20|2655.33|2647.63|2655.52|2647.82|2655.56|2647.86|2655.33|2647.63|19
1645386570000|2022-02-20 19:49:30|2655.54|2647.84|2655.56|2647.86|2655.58|2647.88|2655.53|2647.83|7
1645386580000|2022-02-20 19:49:40|2655.57|2647.87|2655.61|2647.91|2655.62|2647.92|2655.53|2647.83|21
1645386590000|2022-02-20 19:49:50|2655.62|2647.92|2655.62|2647.92|2655.66|2647.96|2655.53|2647.83|14
1645386600000|2022-02-20 19:50:00|2655.63|2647.93|2654.85|2647.15|2655.72|2648.02|2654.62|2646.92|29
1645386610000|2022-02-20 19:50:10|2654.87|2647.17|2655.3|2647.6|2655.37|2647.67|2654.87|2647.17|24
1645386620000|2022-02-20 19:50:20|2655.32|2647.62|2655.49|2647.79|2655.74|2648.04|2655.25|2647.55|12
1645386630000|2022-02-20 19:50:30|2655.5|2647.8|2655.6|2647.9|2655.61|2647.91|2655.5|2647.8|8
1645386640000|2022-02-20 19:50:40|2655.58|2647.88|2655.59|2647.89|2655.62|2647.92|2655.53|2647.83|20
1645386650000|2022-02-20 19:50:50|2655.61|2647.91|2655.53|2647.83|2655.62|2647.92|2655.52|2647.82|23
1645386660000|2022-02-20 19:51:00|2655.55|2647.85|2655.62|2647.92|2655.66|2647.96|2655.55|2647.85|20
1645386670000|2022-02-20 19:51:10|2655.63|2647.93|2655.38|2647.68|2655.78|2648.08|2655.35|2647.65|18
1645386680000|2022-02-20 19:51:20|2655.39|2647.69|2654.39|2646.69|2655.39|2647.69|2654.17|2646.47|27
1645386690000|2022-02-20 19:51:30|2654.35|2646.65|2654.4|2646.7|2654.5|2646.8|2654.29|2646.59|26
1645386700000|2022-02-20 19:51:40|2654.45|2646.75|2654.39|2646.69|2654.49|2646.79|2654.39|2646.69|12
1645386710000|2022-02-20 19:51:50|2654.4|2646.7|2653.74|2646.04|2654.44|2646.74|2653.71|2646.01|28
1645386720000|2022-02-20 19:52:00|2653.79|2646.09|2652.55|2644.85|2653.79|2646.09|2652.55|2644.85|21
1645386730000|2022-02-20 19:52:10|2652.53|2644.83|2652.14|2644.44|2652.54|2644.84|2651.87|2644.17|27
1645386740000|2022-02-20 19:52:20|2652.18|2644.48|2652.31|2644.61|2652.36|2644.66|2651.84|2644.14|32
1645386750000|2022-02-20 19:52:30|2652.29|2644.59|2653.28|2645.58|2653.28|2645.58|2652.26|2644.56|27
1645386760000|2022-02-20 19:52:40|2653.29|2645.59|2653.36|2645.66|2653.4|2645.7|2653.28|2645.58|29
1645386770000|2022-02-20 19:52:50|2653.4|2645.7|2653.4|2645.7|2653.52|2645.82|2653.4|2645.7|28
1645386780000|2022-02-20 19:53:00|2653.41|2645.71|2653.4|2645.7|2653.41|2645.71|2652.91|2645.21|27
1645386790000|2022-02-20 19:53:10|2653.39|2645.69|2652.93|2645.23|2653.59|2645.89|2652.9|2645.2|35
1645386800000|2022-02-20 19:53:20|2652.96|2645.26|2652.93|2645.23|2652.99|2645.29|2652.92|2645.22|26
1645386810000|2022-02-20 19:53:30|2652.94|2645.24|2653.07|2645.37|2653.1|2645.4|2652.94|2645.24|19
1645386820000|2022-02-20 19:53:40|2653.04|2645.34|2652.54|2644.84|2653.04|2645.34|2652.53|2644.83|31
1645386830000|2022-02-20 19:53:50|2652.53|2644.83|2652.52|2644.82|2652.59|2644.89|2652.51|2644.81|10
1645386840000|2022-02-20 19:54:00|2652.53|2644.83|2652.6|2644.9|2652.6|2644.9|2652.51|2644.81|16
1645386850000|2022-02-20 19:54:10|2652.54|2644.84|2652.58|2644.88|2652.76|2645.06|2652.54|2644.84|22
1645386860000|2022-02-20 19:54:20|2652.6|2644.9|2652.71|2645.01|2652.72|2645.02|2652.6|2644.9|21
1645386870000|2022-02-20 19:54:30|2652.72|2645.02|2652.78|2645.08|2652.78|2645.08|2652.65|2644.95|22
1645386880000|2022-02-20 19:54:40|2652.73|2645.03|2653.21|2645.51|2653.24|2645.54|2652.73|2645.03|18
1645386890000|2022-02-20 19:54:50|2653.22|2645.52|2653.33|2645.63|2653.34|2645.64|2653.22|2645.52|8
1645386900000|2022-02-20 19:55:00|2653.34|2645.64|2654.27|2646.57|2654.27|2646.57|2653.34|2645.64|27
1645386910000|2022-02-20 19:55:10|2654.3|2646.6|2654.36|2646.66|2654.45|2646.75|2654.3|2646.6|23
1645386920000|2022-02-20 19:55:20|2654.41|2646.71|2654.5|2646.8|2654.5|2646.8|2654.32|2646.62|28
1645386930000|2022-02-20 19:55:30|2654.53|2646.83|2654.46|2646.76|2654.56|2646.86|2654.45|2646.75|22
1645386940000|2022-02-20 19:55:40|2654.5|2646.8|2654.3|2646.6|2655.02|2647.32|2654.26|2646.56|30
1645386950000|2022-02-20 19:55:50|2654.29|2646.59|2654.32|2646.62|2654.36|2646.66|2654.25|2646.55|19
1645386960000|2022-02-20 19:56:00|2654.34|2646.64|2654.3|2646.6|2654.41|2646.71|2654.3|2646.6|28
1645386970000|2022-02-20 19:56:10|2654.31|2646.61|2653.64|2645.94|2654.34|2646.64|2653.44|2645.74|29
1645386980000|2022-02-20 19:56:20|2653.63|2645.93|2652.86|2645.16|2653.63|2645.93|2652.84|2645.14|30
1645386990000|2022-02-20 19:56:30|2652.9|2645.2|2652.82|2645.12|2652.96|2645.26|2652.82|2645.12|27
1645387000000|2022-02-20 19:56:40|2652.81|2645.11|2652.7|2645|2652.86|2645.16|2652.66|2644.96|21
1645387010000|2022-02-20 19:56:50|2652.71|2645.01|2652.65|2644.95|2652.74|2645.04|2652.54|2644.84|23
1645387020000|2022-02-20 19:57:00|2652.66|2644.96|2652.23|2644.53|2652.69|2644.99|2652.14|2644.44|26
1645387030000|2022-02-20 19:57:10|2652.05|2644.35|2652.14|2644.44|2652.31|2644.61|2652.03|2644.33|29
1645387040000|2022-02-20 19:57:20|2652.22|2644.52|2651.89|2644.19|2652.27|2644.57|2651.88|2644.18|19
1645387050000|2022-02-20 19:57:30|2651.9|2644.2|2653.4|2645.7|2653.49|2645.79|2651.29|2643.59|26
1645387060000|2022-02-20 19:57:40|2653.39|2645.69|2653.46|2645.76|2653.67|2645.97|2653.26|2645.56|38
1645387070000|2022-02-20 19:57:50|2653.51|2645.81|2653.52|2645.82|2653.57|2645.87|2653.29|2645.59|20
1645387080000|2022-02-20 19:58:00|2653.5|2645.8|2653.51|2645.81|2653.52|2645.82|2653.43|2645.73|21
1645387090000|2022-02-20 19:58:10|2653.5|2645.8|2652.59|2644.89|2653.5|2645.8|2652.52|2644.82|26
1645387100000|2022-02-20 19:58:20|2652.6|2644.9|2652.59|2644.89|2652.68|2644.98|2652.57|2644.87|21
1645387110000|2022-02-20 19:58:30|2652.61|2644.91|2653.19|2645.49|2653.21|2645.51|2652.61|2644.91|27
1645387120000|2022-02-20 19:58:40|2653.24|2645.54|2653.25|2645.55|2653.39|2645.69|2653.21|2645.51|25
1645387130000|2022-02-20 19:58:50|2653.23|2645.53|2653.23|2645.53|2653.23|2645.53|2653.16|2645.46|18
1645387140000|2022-02-20 19:59:00|2653.27|2645.57|2653.34|2645.64|2653.41|2645.71|2653.14|2645.44|32
1645387150000|2022-02-20 19:59:10|2653.35|2645.65|2653.49|2645.79|2653.49|2645.79|2653.34|2645.64|25
1645387160000|2022-02-20 19:59:20|2653.5|2645.8|2653.47|2645.77|2653.5|2645.8|2653.37|2645.67|7
1645387170000|2022-02-20 19:59:30|2653.46|2645.76|2654.18|2646.48|2654.19|2646.49|2653.42|2645.72|22
1645387180000|2022-02-20 19:59:40|2654.2|2646.5|2653.95|2646.25|2654.2|2646.5|2653.93|2646.23|19
1645387190000|2022-02-20 19:59:50|2653.94|2646.24|2654.5|2646.8|2654.53|2646.83|2653.9|2646.2|25
1645387200000|2022-02-20 20:00:00|2654.46|2646.76|2654.55|2646.85|2654.55|2646.85|2654.46|2646.76|16
1645387210000|2022-02-20 20:00:10|2654.52|2646.82|2654.38|2646.68|2654.88|2647.18|2654.3|2646.6|30
1645387220000|2022-02-20 20:00:20|2654.46|2646.76|2654.15|2646.45|2654.58|2646.88|2653.76|2646.06|33
1645387230000|2022-02-20 20:00:30|2654.13|2646.43|2654.28|2646.58|2654.82|2647.12|2654.04|2646.34|34
1645387240000|2022-02-20 20:00:40|2654.27|2646.57|2653.75|2646.05|2654.4|2646.7|2653.53|2645.83|30
1645387250000|2022-02-20 20:00:50|2653.79|2646.09|2653.1|2645.4|2653.79|2646.09|2653.03|2645.33|27
1645387260000|2022-02-20 20:01:00|2653.16|2645.46|2652.25|2644.55|2653.2|2645.5|2652.25|2644.55|30
1645387270000|2022-02-20 20:01:10|2652.24|2644.54|2650.74|2643.04|2652.29|2644.59|2650.68|2642.98|36
1645387280000|2022-02-20 20:01:20|2650.76|2643.06|2650.84|2643.14|2651.01|2643.31|2650.76|2643.06|27
1645387290000|2022-02-20 20:01:30|2650.86|2643.16|2650.83|2643.13|2650.92|2643.22|2650.8|2643.1|19
1645387300000|2022-02-20 20:01:40|2650.82|2643.12|2650.32|2642.62|2650.84|2643.14|2650.25|2642.55|26
1645387310000|2022-02-20 20:01:50|2650.21|2642.51|2650.17|2642.47|2650.29|2642.59|2650.17|2642.47|16
1645387320000|2022-02-20 20:02:00|2650.15|2642.45|2649.75|2642.05|2650.16|2642.46|2649.75|2642.05|25
1645387330000|2022-02-20 20:02:10|2649.82|2642.12|2647.46|2639.76|2649.87|2642.17|2647.23|2639.53|29
1645387340000|2022-02-20 20:02:20|2647.67|2639.97|2647|2639.3|2647.67|2639.97|2646.93|2639.23|35
1645387350000|2022-02-20 20:02:30|2647.37|2639.67|2648.88|2641.18|2648.88|2641.18|2646.77|2639.07|33
1645387360000|2022-02-20 20:02:40|2648.83|2641.13|2648.3|2640.6|2649.03|2641.33|2648.3|2640.6|23
1645387370000|2022-02-20 20:02:50|2648.31|2640.61|2647.25|2639.55|2648.37|2640.67|2647.25|2639.55|29
1645387380000|2022-02-20 20:03:00|2647.24|2639.54|2643.12|2635.42|2647.28|2639.58|2643.11|2635.41|39
1645387390000|2022-02-20 20:03:10|2643.37|2635.67|2643.93|2636.23|2644.76|2637.06|2643.37|2635.67|35
1645387400000|2022-02-20 20:03:20|2643.96|2636.26|2642.48|2634.78|2644.07|2636.37|2642.46|2634.76|36
1645387410000|2022-02-20 20:03:30|2642.47|2634.77|2644.68|2636.98|2644.82|2637.12|2642.43|2634.73|31
1645387420000|2022-02-20 20:03:40|2644.7|2637|2646.75|2639.05|2646.8|2639.1|2644.7|2637|38
1645387430000|2022-02-20 20:03:50|2646.7|2639|2646.24|2638.54|2646.79|2639.09|2645.53|2637.83|33
1645387440000|2022-02-20 20:04:00|2646.18|2638.48|2645.36|2637.66|2646.19|2638.49|2645.36|2637.66|30
1645387450000|2022-02-20 20:04:10|2644.77|2637.07|2644.5|2636.8|2644.87|2637.17|2644.01|2636.31|31
1645387460000|2022-02-20 20:04:20|2644.58|2636.88|2643.56|2635.86|2644.58|2636.88|2643.54|2635.84|31
1645387470000|2022-02-20 20:04:30|2643.59|2635.89|2644.23|2636.53|2644.23|2636.53|2643.5|2635.8|26
1645387480000|2022-02-20 20:04:40|2644.21|2636.51|2643.81|2636.11|2644.37|2636.67|2643.72|2636.02|37
1645387490000|2022-02-20 20:04:50|2643.82|2636.12|2644.33|2636.63|2644.43|2636.73|2643.82|2636.12|31
1645387500000|2022-02-20 20:05:00|2644.34|2636.64|2645.47|2637.77|2645.57|2637.87|2644.24|2636.54|30
1645387510000|2022-02-20 20:05:10|2645.51|2637.81|2644.91|2637.21|2645.51|2637.81|2644.75|2637.05|26
1645387520000|2022-02-20 20:05:20|2644.94|2637.24|2644.92|2637.22|2644.99|2637.29|2644.87|2637.17|26
1645387530000|2022-02-20 20:05:30|2644.99|2637.29|2644.93|2637.23|2644.99|2637.29|2644.88|2637.18|22
1645387540000|2022-02-20 20:05:40|2644.92|2637.22|2644.98|2637.28|2645|2637.3|2644.92|2637.22|12
1645387550000|2022-02-20 20:05:50|2644.97|2637.27|2644.94|2637.24|2644.98|2637.28|2644.92|2637.22|20
1645387560000|2022-02-20 20:06:00|2644.97|2637.27|2644.45|2636.75|2644.98|2637.28|2644.33|2636.63|32
1645387570000|2022-02-20 20:06:10|2644.36|2636.66|2642.95|2635.25|2644.36|2636.66|2642.5|2634.8|30
1645387580000|2022-02-20 20:06:20|2642.93|2635.23|2643.11|2635.41|2643.11|2635.41|2642.8|2635.1|21
1645387590000|2022-02-20 20:06:30|2642.98|2635.28|2642.45|2634.75|2643.12|2635.42|2642.45|2634.75|24
1645387600000|2022-02-20 20:06:40|2642.67|2634.97|2643.03|2635.33|2644|2636.3|2642.55|2634.85|35
1645387610000|2022-02-20 20:06:50|2643.01|2635.31|2642.62|2634.92|2643.02|2635.32|2642.58|2634.88|26
1645387620000|2022-02-20 20:07:00|2642.63|2634.93|2642.47|2634.77|2642.67|2634.97|2642.43|2634.73|34
1645387630000|2022-02-20 20:07:10|2642.48|2634.78|2643.19|2635.49|2643.24|2635.54|2642.48|2634.78|23
1645387640000|2022-02-20 20:07:20|2643.13|2635.43|2642.82|2635.12|2643.16|2635.46|2642.46|2634.76|34
1645387650000|2022-02-20 20:07:30|2642.84|2635.14|2642.81|2635.11|2642.96|2635.26|2642.81|2635.11|27
1645387660000|2022-02-20 20:07:40|2642.8|2635.1|2642.04|2634.34|2642.82|2635.12|2642.04|2634.34|22
1645387670000|2022-02-20 20:07:50|2642.03|2634.33|2641.02|2633.32|2642.03|2634.33|2640.59|2632.89|32
1645387680000|2022-02-20 20:08:00|2641.03|2633.33|2640.78|2633.08|2641.03|2633.33|2640.71|2633.01|30
1645387690000|2022-02-20 20:08:10|2640.71|2633.01|2640.24|2632.54|2640.89|2633.19|2640.15|2632.45|28
1645387700000|2022-02-20 20:08:20|2640.19|2632.49|2640.42|2632.72|2640.44|2632.74|2640.19|2632.49|21
1645387710000|2022-02-20 20:08:30|2640.32|2632.62|2639.72|2632.02|2640.41|2632.71|2639.69|2631.99|33
1645387720000|2022-02-20 20:08:40|2639.73|2632.03|2639.61|2631.91|2639.83|2632.13|2639.61|2631.91|17
1645387730000|2022-02-20 20:08:50|2639.49|2631.79|2639.79|2632.09|2639.85|2632.15|2639.22|2631.52|25
1645387740000|2022-02-20 20:09:00|2639.75|2632.05|2639.88|2632.18|2639.88|2632.18|2639.71|2632.01|25
1645387750000|2022-02-20 20:09:10|2639.84|2632.14|2640.33|2632.63|2640.39|2632.69|2639.81|2632.11|26
1645387760000|2022-02-20 20:09:20|2640.34|2632.64|2640.51|2632.81|2641.14|2633.44|2640.34|2632.64|26
1645387770000|2022-02-20 20:09:30|2640.5|2632.8|2639.35|2631.65|2640.51|2632.81|2639.35|2631.65|30
1645387780000|2022-02-20 20:09:40|2639.34|2631.64|2639.34|2631.64|2639.35|2631.65|2639.31|2631.61|19
1645387790000|2022-02-20 20:09:50|2639.35|2631.65|2639.13|2631.43|2639.35|2631.65|2639.12|2631.42|28
1645387800000|2022-02-20 20:10:00|2639.14|2631.44|2639.41|2631.71|2639.41|2631.71|2639.07|2631.37|28
1645387810000|2022-02-20 20:10:10|2639.42|2631.72|2640.36|2632.66|2640.41|2632.71|2639.42|2631.72|30
1645387820000|2022-02-20 20:10:20|2640.34|2632.64|2638.88|2631.18|2640.38|2632.68|2638.87|2631.17|31
1645387830000|2022-02-20 20:10:30|2638.87|2631.17|2636.93|2629.23|2638.9|2631.2|2636.76|2629.06|26
1645387840000|2022-02-20 20:10:40|2637.05|2629.35|2636.29|2628.59|2637.13|2629.43|2636.27|2628.57|31
1645387850000|2022-02-20 20:10:50|2636.24|2628.54|2637.46|2629.76|2637.46|2629.76|2636.22|2628.52|35
1645387860000|2022-02-20 20:11:00|2637.47|2629.77|2636.92|2629.22|2637.5|2629.8|2636.91|2629.21|32
1645387870000|2022-02-20 20:11:10|2636.91|2629.21|2636.94|2629.24|2636.99|2629.29|2636.4|2628.7|31
1645387880000|2022-02-20 20:11:20|2636.93|2629.23|2637.11|2629.41|2637.56|2629.86|2636.9|2629.2|25
1645387890000|2022-02-20 20:11:30|2637.13|2629.43|2637.54|2629.84|2637.77|2630.07|2637.13|2629.43|34
1645387900000|2022-02-20 20:11:40|2637.4|2629.7|2636.66|2628.96|2637.4|2629.7|2633.99|2626.29|36
1645387910000|2022-02-20 20:11:50|2636.67|2628.97|2635.1|2627.4|2636.74|2629.04|2635.1|2627.4|36
1645387920000|2022-02-20 20:12:00|2635.24|2627.54|2634.76|2627.06|2635.33|2627.63|2634.72|2627.02|35
1645387930000|2022-02-20 20:12:10|2634.63|2626.93|2634.73|2627.03|2634.84|2627.14|2634.2|2626.5|33
1645387940000|2022-02-20 20:12:20|2634.66|2626.96|2634.88|2627.18|2634.88|2627.18|2634.55|2626.85|35
1645387950000|2022-02-20 20:12:30|2634.9|2627.2|2634.68|2626.98|2635.11|2627.41|2634.58|2626.88|37
1645387960000|2022-02-20 20:12:40|2634.7|2627|2634.42|2626.72|2634.7|2627|2634.42|2626.72|24
1645387970000|2022-02-20 20:12:50|2634.33|2626.63|2634.02|2626.32|2634.33|2626.63|2634.02|2626.32|28
1645387980000|2022-02-20 20:13:00|2633.99|2626.29|2633.98|2626.28|2634.05|2626.35|2633.72|2626.02|28
1645387990000|2022-02-20 20:13:10|2634|2626.3|2634.11|2626.41|2634.22|2626.52|2633.93|2626.23|27
1645388000000|2022-02-20 20:13:20|2634.15|2626.45|2634.37|2626.67|2634.37|2626.67|2634.02|2626.32|27
1645388010000|2022-02-20 20:13:30|2634.38|2626.68|2635.3|2627.6|2635.5|2627.8|2634.38|2626.68|32
1645388020000|2022-02-20 20:13:40|2635.21|2627.51|2635.67|2627.97|2635.67|2627.97|2635.21|2627.51|33
1645388030000|2022-02-20 20:13:50|2635.7|2628|2635.62|2627.92|2635.77|2628.07|2635.32|2627.62|33
1645388040000|2022-02-20 20:14:00|2635.65|2627.95|2636.61|2628.91|2636.61|2628.91|2635.46|2627.76|31
1645388050000|2022-02-20 20:14:10|2636.56|2628.86|2638.1|2630.4|2638.18|2630.48|2636.54|2628.84|31
1645388060000|2022-02-20 20:14:20|2638.22|2630.52|2637.15|2629.45|2638.39|2630.69|2637.15|2629.45|29
1645388070000|2022-02-20 20:14:30|2637.14|2629.44|2636.39|2628.69|2637.17|2629.47|2636.3|2628.6|31
1645388080000|2022-02-20 20:14:40|2636.37|2628.67|2635.8|2628.1|2636.51|2628.81|2635.8|2628.1|26
1645388090000|2022-02-20 20:14:50|2635.71|2628.01|2636.13|2628.43|2636.16|2628.46|2635.68|2627.98|27
1645388100000|2022-02-20 20:15:00|2636.14|2628.44|2637.08|2629.38|2637.11|2629.41|2635.99|2628.29|29
1645388110000|2022-02-20 20:15:10|2637.02|2629.32|2637.46|2629.76|2637.5|2629.8|2637.02|2629.32|31
1645388120000|2022-02-20 20:15:20|2637.47|2629.77|2637.1|2629.4|2637.62|2629.92|2637.1|2629.4|23
1645388130000|2022-02-20 20:15:30|2637.09|2629.39|2637.03|2629.33|2637.23|2629.53|2636.93|2629.23|29
1645388140000|2022-02-20 20:15:40|2636.95|2629.25|2637.06|2629.36|2637.13|2629.43|2636.95|2629.25|28
1645388150000|2022-02-20 20:15:50|2637.03|2629.33|2637.14|2629.44|2637.16|2629.46|2637.03|2629.33|17
1645388160000|2022-02-20 20:16:00|2637.15|2629.45|2637|2629.3|2637.2|2629.5|2637|2629.3|18
1645388170000|2022-02-20 20:16:10|2636.97|2629.27|2636.99|2629.29|2637.02|2629.32|2636.94|2629.24|27
1645388180000|2022-02-20 20:16:20|2636.96|2629.26|2637.1|2629.4|2637.17|2629.47|2636.94|2629.24|28
1645388190000|2022-02-20 20:16:30|2637.2|2629.5|2637.04|2629.34|2637.32|2629.62|2637.01|2629.31|35
1645388200000|2022-02-20 20:16:40|2637.09|2629.39|2637.28|2629.58|2637.29|2629.59|2637.05|2629.35|29
1645388210000|2022-02-20 20:16:50|2637.26|2629.56|2637.26|2629.56|2637.35|2629.65|2637.23|2629.53|19
1645388220000|2022-02-20 20:17:00|2637.28|2629.58|2636.54|2628.84|2637.28|2629.58|2636.54|2628.84|22
1645388230000|2022-02-20 20:17:10|2636.48|2628.78|2636.27|2628.57|2636.77|2629.07|2636.27|2628.57|21
1645388240000|2022-02-20 20:17:20|2636.24|2628.54|2636.91|2629.21|2637.15|2629.45|2636.24|2628.54|17
1645388250000|2022-02-20 20:17:30|2637.1|2629.4|2636.98|2629.28|2637.1|2629.4|2636.9|2629.2|22
1645388260000|2022-02-20 20:17:40|2637.01|2629.31|2637|2629.3|2637.13|2629.43|2636.99|2629.29|22
1645388270000|2022-02-20 20:17:50|2637.04|2629.34|2637.1|2629.4|2637.19|2629.49|2637.03|2629.33|29
1645388280000|2022-02-20 20:18:00|2637.14|2629.44|2637.88|2630.18|2637.88|2630.18|2637.14|2629.44|28
1645388290000|2022-02-20 20:18:10|2637.8|2630.1|2637.98|2630.28|2638.25|2630.55|2637.72|2630.02|32
1645388300000|2022-02-20 20:18:20|2638|2630.3|2637.94|2630.24|2638.14|2630.44|2637.94|2630.24|26
1645388310000|2022-02-20 20:18:30|2637.9|2630.2|2637.31|2629.61|2637.9|2630.2|2637.21|2629.51|30
1645388320000|2022-02-20 20:18:40|2637.22|2629.52|2637.24|2629.54|2637.32|2629.62|2637.14|2629.44|33
1645388330000|2022-02-20 20:18:50|2637.29|2629.59|2637.49|2629.79|2637.53|2629.83|2637.18|2629.48|30
1645388340000|2022-02-20 20:19:00|2637.52|2629.82|2637.56|2629.86|2637.69|2629.99|2637.52|2629.82|24
1645388350000|2022-02-20 20:19:10|2637.55|2629.85|2636.94|2629.24|2637.55|2629.85|2636.89|2629.19|27
1645388360000|2022-02-20 20:19:20|2637.01|2629.31|2636.99|2629.29|2637.03|2629.33|2636.96|2629.26|17
1645388370000|2022-02-20 20:19:30|2636.92|2629.22|2636.9|2629.2|2636.94|2629.24|2636.83|2629.13|22
1645388380000|2022-02-20 20:19:40|2636.87|2629.17|2636.88|2629.18|2636.91|2629.21|2636.8|2629.1|16
1645388390000|2022-02-20 20:19:50|2636.84|2629.14|2636.84|2629.14|2636.86|2629.16|2636.8|2629.1|20
1645388400000|2022-02-20 20:20:00|2636.82|2629.12|2636.89|2629.19|2636.9|2629.2|2636.81|2629.11|21
1645388410000|2022-02-20 20:20:10|2636.87|2629.17|2637.92|2630.22|2638.13|2630.43|2636.34|2628.64|30
1645388420000|2022-02-20 20:20:20|2637.96|2630.26|2637.51|2629.81|2637.96|2630.26|2636.85|2629.15|29
1645388430000|2022-02-20 20:20:30|2637.46|2629.76|2637.32|2629.62|2637.46|2629.76|2637.31|2629.61|29
1645388440000|2022-02-20 20:20:40|2637.31|2629.61|2638.27|2630.57|2638.59|2630.89|2637.3|2629.6|34
1645388450000|2022-02-20 20:20:50|2638.24|2630.54|2637.73|2630.03|2638.38|2630.68|2637.58|2629.88|30
1645388460000|2022-02-20 20:21:00|2637.74|2630.04|2637.76|2630.06|2637.88|2630.18|2637.71|2630.01|26
1645388470000|2022-02-20 20:21:10|2637.74|2630.04|2638.22|2630.52|2638.43|2630.73|2637.74|2630.04|29
1645388480000|2022-02-20 20:21:20|2638.02|2630.32|2638.32|2630.62|2638.32|2630.62|2637.89|2630.19|29
1645388490000|2022-02-20 20:21:30|2638.33|2630.63|2639.33|2631.63|2639.33|2631.63|2638.22|2630.52|25
1645388500000|2022-02-20 20:21:40|2639.27|2631.57|2639.18|2631.48|2639.32|2631.62|2639.11|2631.41|25
1645388510000|2022-02-20 20:21:50|2639.16|2631.46|2639.03|2631.33|2639.16|2631.46|2639.03|2631.33|5
1645388520000|2022-02-20 20:22:00|2638.98|2631.28|2637.63|2629.93|2639.19|2631.49|2637.63|2629.93|23
1645388530000|2022-02-20 20:22:10|2637.39|2629.69|2637.98|2630.28|2638.08|2630.38|2637.37|2629.67|28
1645388540000|2022-02-20 20:22:20|2637.94|2630.24|2637.98|2630.28|2638.02|2630.32|2637.84|2630.14|22
1645388550000|2022-02-20 20:22:30|2637.92|2630.22|2637.91|2630.21|2637.99|2630.29|2637.69|2629.99|33
1645388560000|2022-02-20 20:22:40|2637.8|2630.1|2637.67|2629.97|2637.96|2630.26|2637.66|2629.96|22
1645388570000|2022-02-20 20:22:50|2637.7|2630|2637.58|2629.88|2637.74|2630.04|2637.53|2629.83|25
1645388580000|2022-02-20 20:23:00|2637.57|2629.87|2637.28|2629.58|2637.57|2629.87|2637.26|2629.56|27
1645388590000|2022-02-20 20:23:10|2637.31|2629.61|2637.42|2629.72|2637.46|2629.76|2637.27|2629.57|26
1645388600000|2022-02-20 20:23:20|2637.43|2629.73|2638.05|2630.35|2638.15|2630.45|2637.43|2629.73|25
1645388610000|2022-02-20 20:23:30|2638.08|2630.38|2638.19|2630.49|2638.24|2630.54|2638.08|2630.38|11
1645388620000|2022-02-20 20:23:40|2638.18|2630.48|2638.27|2630.57|2638.46|2630.76|2638.18|2630.48|20
1645388630000|2022-02-20 20:23:50|2637.97|2630.27|2637.94|2630.24|2637.97|2630.27|2637.6|2629.9|23
1645388640000|2022-02-20 20:24:00|2637.91|2630.21|2637.85|2630.15|2637.93|2630.23|2637.68|2629.98|32
1645388650000|2022-02-20 20:24:10|2637.84|2630.14|2637.63|2629.93|2637.87|2630.17|2637.6|2629.9|23
1645388660000|2022-02-20 20:24:20|2637.5|2629.8|2636.83|2629.13|2637.65|2629.95|2636.71|2629.01|32
1645388670000|2022-02-20 20:24:30|2636.82|2629.12|2635.73|2628.03|2636.82|2629.12|2635.56|2627.86|20
1645388680000|2022-02-20 20:24:40|2635.6|2627.9|2634.58|2626.88|2635.71|2628.01|2634.49|2626.79|34
1645388690000|2022-02-20 20:24:50|2634.57|2626.87|2634.58|2626.88|2634.63|2626.93|2634.53|2626.83|16
1645388700000|2022-02-20 20:25:00|2634.59|2626.89|2634.42|2626.72|2634.64|2626.94|2634.35|2626.65|23
1645388710000|2022-02-20 20:25:10|2634.38|2626.68|2634.06|2626.36|2634.6|2626.9|2634.06|2626.36|29
1645388720000|2022-02-20 20:25:20|2634.08|2626.38|2635.51|2627.81|2635.56|2627.86|2634.08|2626.38|27
1645388730000|2022-02-20 20:25:30|2635.5|2627.8|2635.56|2627.86|2635.59|2627.89|2635.48|2627.78|22
1645388740000|2022-02-20 20:25:40|2635.57|2627.87|2635.92|2628.22|2636.14|2628.44|2635.57|2627.87|28
1645388750000|2022-02-20 20:25:50|2635.91|2628.21|2636.78|2629.08|2636.81|2629.11|2635.77|2628.07|28
1645388760000|2022-02-20 20:26:00|2636.82|2629.12|2637.07|2629.37|2637.08|2629.38|2636.72|2629.02|29
1645388770000|2022-02-20 20:26:10|2637.06|2629.36|2637.9|2630.2|2637.97|2630.27|2637.03|2629.33|23
1645388780000|2022-02-20 20:26:20|2637.87|2630.17|2637.79|2630.09|2637.87|2630.17|2637.63|2629.93|30
1645388790000|2022-02-20 20:26:30|2637.78|2630.08|2637.63|2629.93|2637.8|2630.1|2637.34|2629.64|23
1645388800000|2022-02-20 20:26:40|2637.53|2629.83|2637.52|2629.82|2638|2630.3|2637.36|2629.66|25
1645388810000|2022-02-20 20:26:50|2637.58|2629.88|2638.4|2630.7|2638.56|2630.86|2637.58|2629.88|23
1645388820000|2022-02-20 20:27:00|2638.42|2630.72|2637.6|2629.9|2638.48|2630.78|2637.51|2629.81|23
1645388830000|2022-02-20 20:27:10|2637.61|2629.91|2637.54|2629.84|2637.61|2629.91|2637.46|2629.76|22
1645388840000|2022-02-20 20:27:20|2637.58|2629.88|2636.93|2629.23|2637.58|2629.88|2636.63|2628.93|26
1645388850000|2022-02-20 20:27:30|2636.96|2629.26|2637.13|2629.43|2637.17|2629.47|2636.94|2629.24|17
1645388860000|2022-02-20 20:27:40|2637.15|2629.45|2636.99|2629.29|2637.15|2629.45|2636.82|2629.12|24
1645388870000|2022-02-20 20:27:50|2636.92|2629.22|2637.59|2629.89|2637.59|2629.89|2636.76|2629.06|27
1645388880000|2022-02-20 20:28:00|2637.69|2629.99|2637.88|2630.18|2638.06|2630.36|2637.67|2629.97|31
1645388890000|2022-02-20 20:28:10|2637.87|2630.17|2637.44|2629.74|2637.87|2630.17|2637.28|2629.58|25
1645388900000|2022-02-20 20:28:20|2637.45|2629.75|2636.96|2629.26|2637.49|2629.79|2636.51|2628.81|22
1645388910000|2022-02-20 20:28:30|2636.95|2629.25|2636.87|2629.17|2636.96|2629.26|2636.83|2629.13|13
1645388920000|2022-02-20 20:28:40|2636.88|2629.18|2636.98|2629.28|2637|2629.3|2636.81|2629.11|23
1645388930000|2022-02-20 20:28:50|2637|2629.3|2637.05|2629.35|2637.05|2629.35|2636.75|2629.05|26
1645388940000|2022-02-20 20:29:00|2637.01|2629.31|2635.09|2627.39|2637.05|2629.35|2634.65|2626.95|33
1645388950000|2022-02-20 20:29:10|2634.85|2627.15|2631.87|2624.17|2634.85|2627.15|2631.87|2624.17|38
1645388960000|2022-02-20 20:29:20|2631.68|2623.98|2630.55|2622.85|2631.73|2624.03|2628.81|2621.11|37
1645388970000|2022-02-20 20:29:30|2630.27|2622.57|2628.87|2621.17|2630.61|2622.91|2628.53|2620.83|36
1645388980000|2022-02-20 20:29:40|2628.8|2621.1|2630.98|2623.28|2630.98|2623.28|2628.71|2621.01|37
1645388990000|2022-02-20 20:29:50|2630.78|2623.08|2630.46|2622.76|2630.93|2623.23|2630.32|2622.62|33
1645389000000|2022-02-20 20:30:00|2630.48|2622.78|2629.54|2621.84|2630.48|2622.78|2629.45|2621.75|35
1645389010000|2022-02-20 20:30:10|2629.55|2621.85|2629.81|2622.11|2629.82|2622.12|2629.16|2621.46|30
1645389020000|2022-02-20 20:30:20|2629.91|2622.21|2630.72|2621.52|2630.82|2622.24|2629.91|2621.45|27
1645389030000|2022-02-20 20:30:30|2630.73|2621.53|2629.07|2619.87|2630.76|2621.56|2629.04|2619.84|30
1645389040000|2022-02-20 20:30:40|2629.06|2619.86|2629.26|2620.06|2629.29|2620.09|2629.06|2619.86|31
1645389050000|2022-02-20 20:30:50|2629.2|2620|2628.51|2619.31|2629.2|2620|2628.5|2619.3|25
1645389060000|2022-02-20 20:31:00|2628.35|2619.15|2628.86|2619.66|2628.86|2619.66|2628.32|2619.12|35
1645389070000|2022-02-20 20:31:10|2628.75|2619.55|2629.94|2620.74|2629.94|2620.74|2628.65|2619.45|32
1645389080000|2022-02-20 20:31:20|2629.91|2620.71|2630.25|2621.05|2630.25|2621.05|2629.89|2620.69|25
1645389090000|2022-02-20 20:31:30|2630.23|2621.03|2630.42|2621.22|2630.69|2621.49|2630.09|2620.89|29
1645389100000|2022-02-20 20:31:40|2630.46|2621.26|2630.64|2621.44|2630.64|2621.44|2630.35|2621.15|25
1645389110000|2022-02-20 20:31:50|2630.65|2621.45|2632.34|2623.14|2632.38|2623.18|2630.64|2621.44|25
1645389120000|2022-02-20 20:32:00|2632.38|2623.18|2634.16|2624.96|2634.16|2624.96|2632.38|2623.18|29
1645389130000|2022-02-20 20:32:10|2634.22|2625.02|2633.86|2624.66|2634.66|2625.46|2633.85|2624.65|32
1645389140000|2022-02-20 20:32:20|2633.87|2624.67|2631.74|2622.54|2633.98|2624.78|2631.55|2622.35|33
1645389150000|2022-02-20 20:32:30|2631.95|2622.75|2631.54|2622.34|2631.95|2622.75|2631.16|2621.96|32
1645389160000|2022-02-20 20:32:40|2631.53|2622.33|2631.68|2622.48|2631.68|2622.48|2630.92|2621.72|32
1645389170000|2022-02-20 20:32:50|2631.44|2622.24|2631.65|2622.45|2631.73|2622.53|2631.41|2622.21|13
1645389180000|2022-02-20 20:33:00|2631.63|2622.43|2631.73|2622.53|2631.74|2622.54|2631.15|2621.95|35
1645389190000|2022-02-20 20:33:10|2631.69|2622.49|2631.13|2621.93|2631.7|2622.5|2631.13|2621.93|30
1645389200000|2022-02-20 20:33:20|2631.18|2621.98|2631.28|2622.08|2631.35|2622.15|2630.72|2621.52|31
1645389210000|2022-02-20 20:33:30|2631.2|2622|2630.84|2621.64|2631.2|2622|2630.62|2621.42|33
1645389220000|2022-02-20 20:33:40|2630.83|2621.63|2630.7|2621.5|2630.95|2621.75|2630.64|2621.44|32
1645389230000|2022-02-20 20:33:50|2630.76|2621.56|2630.77|2621.57|2630.85|2621.65|2630.71|2621.51|28
1645389240000|2022-02-20 20:34:00|2630.8|2621.6|2630.81|2621.61|2630.86|2621.66|2630.5|2621.3|30
1645389250000|2022-02-20 20:34:10|2630.79|2621.59|2630.46|2621.26|2630.95|2621.75|2630.38|2621.18|24
1645389260000|2022-02-20 20:34:20|2630.38|2621.18|2630.4|2621.2|2630.47|2621.27|2630.34|2621.14|25
1645389270000|2022-02-20 20:34:30|2630.41|2621.21|2632.03|2622.83|2633.3|2624.1|2630.41|2621.21|33
1645389280000|2022-02-20 20:34:40|2632.05|2622.85|2632.23|2623.03|2632.35|2623.15|2632.04|2622.84|32
1645389290000|2022-02-20 20:34:50|2632.21|2623.01|2631.95|2622.75|2632.22|2623.02|2631.91|2622.71|19
1645389300000|2022-02-20 20:35:00|2632.01|2622.81|2632.22|2623.02|2632.22|2623.02|2631.8|2622.6|31
1645389310000|2022-02-20 20:35:10|2632.21|2623.01|2633.96|2624.76|2633.99|2624.79|2631.85|2622.65|32
1645389320000|2022-02-20 20:35:20|2634.04|2624.84|2633.61|2624.41|2634.37|2625.17|2633.61|2624.41|34
1645389330000|2022-02-20 20:35:30|2633.7|2624.5|2633.3|2624.1|2633.7|2624.5|2633.3|2624.1|32
1645389340000|2022-02-20 20:35:40|2633.31|2624.11|2632.6|2623.4|2633.31|2624.11|2632.52|2623.32|28
1645389350000|2022-02-20 20:35:50|2632.59|2623.39|2632.61|2623.41|2632.68|2623.48|2632.56|2623.36|17
1645389360000|2022-02-20 20:36:00|2632.57|2623.37|2633.15|2623.95|2633.76|2624.56|2632.57|2623.37|30
1645389370000|2022-02-20 20:36:10|2633.12|2623.92|2632.69|2623.49|2633.27|2624.07|2632.69|2623.49|32
1645389380000|2022-02-20 20:36:20|2632.73|2623.53|2632.81|2623.61|2632.85|2623.65|2632.71|2623.51|29
1645389390000|2022-02-20 20:36:30|2632.83|2623.63|2633.93|2624.73|2634|2624.8|2632.79|2623.59|31
1645389400000|2022-02-20 20:36:40|2633.92|2624.72|2633.8|2624.6|2633.96|2624.76|2633.79|2624.59|16
1645389410000|2022-02-20 20:36:50|2633.81|2624.61|2633.85|2624.65|2633.89|2624.69|2633.79|2624.59|27
1645389420000|2022-02-20 20:37:00|2633.86|2624.66|2633.86|2624.66|2633.86|2624.66|2633.82|2624.62|13
1645389430000|2022-02-20 20:37:10|2633.84|2624.64|2634.72|2625.52|2634.72|2625.52|2633.83|2624.63|20
1645389440000|2022-02-20 20:37:20|2634.76|2625.56|2634.86|2625.66|2635.12|2625.92|2634.72|2625.52|30
1645389450000|2022-02-20 20:37:30|2634.85|2625.65|2634.8|2625.6|2634.85|2625.65|2634.75|2625.55|29
1645389460000|2022-02-20 20:37:40|2634.78|2625.58|2634.78|2625.58|2634.81|2625.61|2634.73|2625.53|29
1645389470000|2022-02-20 20:37:50|2634.8|2625.6|2634.77|2625.57|2634.83|2625.63|2634.76|2625.56|20
1645389480000|2022-02-20 20:38:00|2634.76|2625.56|2634.78|2625.58|2634.84|2625.64|2634.75|2625.55|25
1645389490000|2022-02-20 20:38:10|2634.79|2625.59|2634.77|2625.57|2634.83|2625.63|2634.73|2625.53|26
1645389500000|2022-02-20 20:38:20|2634.8|2625.6|2634.8|2625.6|2634.85|2625.65|2634.75|2625.55|14
1645389510000|2022-02-20 20:38:30|2634.77|2625.57|2634.81|2625.61|2634.85|2625.65|2634.75|2625.55|21
1645389520000|2022-02-20 20:38:40|2634.8|2625.6|2634.94|2625.74|2635.04|2625.84|2634.48|2625.28|24
1645389530000|2022-02-20 20:38:50|2634.95|2625.75|2634.93|2625.73|2635.07|2625.87|2634.93|2625.73|28
1645389540000|2022-02-20 20:39:00|2634.94|2625.74|2634.07|2624.87|2635.06|2625.86|2633.65|2624.45|30
1645389550000|2022-02-20 20:39:10|2634.08|2624.88|2634.16|2624.96|2634.29|2625.09|2633.98|2624.78|34
1645389560000|2022-02-20 20:39:20|2634.24|2625.04|2634.14|2624.94|2634.64|2625.44|2634.14|2624.94|25
1645389570000|2022-02-20 20:39:30|2634.06|2624.86|2633.93|2624.73|2634.16|2624.96|2633.93|2624.73|18
1645389580000|2022-02-20 20:39:40|2633.91|2624.71|2633.79|2624.59|2633.94|2624.74|2633.76|2624.56|22
1645389590000|2022-02-20 20:39:50|2633.77|2624.57|2634.09|2624.89|2634.14|2624.94|2633.77|2624.57|21
1645389600000|2022-02-20 20:40:00|2633.97|2624.77|2634.15|2624.95|2634.17|2624.97|2633.9|2624.7|24
1645389610000|2022-02-20 20:40:10|2634.18|2624.98|2634.8|2625.6|2634.88|2625.68|2634.15|2624.95|26
1645389620000|2022-02-20 20:40:20|2634.82|2625.62|2634.83|2625.63|2634.85|2625.65|2634.81|2625.61|15
1645389630000|2022-02-20 20:40:30|2634.84|2625.64|2635.06|2625.86|2635.06|2625.86|2634.84|2625.64|21
1645389640000|2022-02-20 20:40:40|2635.05|2625.85|2635.05|2625.85|2635.1|2625.9|2634.87|2625.67|26
1645389650000|2022-02-20 20:40:50|2634.98|2625.78|2636.84|2627.64|2636.84|2627.64|2634.84|2625.64|34
1645389660000|2022-02-20 20:41:00|2636.79|2627.59|2635.37|2626.17|2636.83|2627.63|2635.37|2626.17|31
1645389670000|2022-02-20 20:41:10|2635.34|2626.14|2637.18|2627.98|2637.48|2628.28|2635.33|2626.13|24
1645389680000|2022-02-20 20:41:20|2636.92|2627.72|2636.97|2627.77|2637.28|2628.08|2636.84|2627.64|33
1645389690000|2022-02-20 20:41:30|2636.91|2627.71|2637.73|2628.53|2637.8|2628.6|2636.8|2627.6|30
1645389700000|2022-02-20 20:41:40|2637.8|2628.6|2637.85|2628.65|2637.9|2628.7|2637.73|2628.53|30
1645389710000|2022-02-20 20:41:50|2637.83|2628.63|2637.93|2628.73|2637.93|2628.73|2637.83|2628.63|20
1645389720000|2022-02-20 20:42:00|2637.96|2628.76|2637.8|2628.6|2638.01|2628.81|2637.76|2628.56|26
1645389730000|2022-02-20 20:42:10|2637.79|2628.59|2637.86|2628.66|2637.91|2628.71|2637.77|2628.57|28
1645389740000|2022-02-20 20:42:20|2637.83|2628.63|2637.84|2628.64|2637.85|2628.65|2637.33|2628.13|30
1645389750000|2022-02-20 20:42:30|2637.85|2628.65|2637.93|2628.73|2637.95|2628.75|2637.8|2628.6|18
1645389760000|2022-02-20 20:42:40|2637.95|2628.75|2637.55|2628.35|2638.05|2628.85|2637.49|2628.29|26
1645389770000|2022-02-20 20:42:50|2637.51|2628.31|2637.47|2628.27|2637.56|2628.36|2637.46|2628.26|29
1645389780000|2022-02-20 20:43:00|2637.46|2628.26|2637.6|2628.4|2637.63|2628.43|2637.44|2628.24|25
1645389790000|2022-02-20 20:43:10|2637.57|2628.37|2637.37|2628.17|2637.57|2628.37|2637.35|2628.15|15
1645389800000|2022-02-20 20:43:20|2637.32|2628.12|2637.78|2628.58|2637.82|2628.62|2637.27|2628.07|24
1645389810000|2022-02-20 20:43:30|2637.79|2628.59|2637.94|2628.74|2638.04|2628.84|2637.77|2628.57|32
1645389820000|2022-02-20 20:43:40|2637.95|2628.75|2638.57|2629.37|2638.58|2629.38|2637.82|2628.62|18
1645389830000|2022-02-20 20:43:50|2638.5|2629.3|2638.38|2629.18|2638.66|2629.46|2638.38|2629.18|27
1645389840000|2022-02-20 20:44:00|2638.19|2628.99|2639.36|2630.16|2639.55|2630.35|2637.68|2628.48|36
1645389850000|2022-02-20 20:44:10|2639.3|2630.1|2638.21|2629.01|2639.3|2630.1|2638.18|2628.98|31
1645389860000|2022-02-20 20:44:20|2638.23|2629.03|2637.52|2628.32|2638.25|2629.05|2637.46|2628.26|20
1645389870000|2022-02-20 20:44:30|2637.53|2628.33|2637.55|2628.35|2637.55|2628.35|2637.32|2628.12|26
1645389880000|2022-02-20 20:44:40|2637.59|2628.39|2637.93|2628.73|2637.95|2628.75|2637.59|2628.39|28
1645389890000|2022-02-20 20:44:50|2637.86|2628.66|2637.99|2628.79|2637.99|2628.79|2637.85|2628.65|26
1645389900000|2022-02-20 20:45:00|2638.08|2628.88|2638.11|2628.91|2638.13|2628.93|2638.08|2628.88|8
1645389910000|2022-02-20 20:45:10|2638.12|2628.92|2637.89|2628.69|2638.15|2628.95|2637.89|2628.69|20
1645389920000|2022-02-20 20:45:20|2637.97|2628.77|2637.36|2628.16|2638.01|2628.81|2637.36|2628.16|32
1645389930000|2022-02-20 20:45:30|2637.45|2628.25|2636.93|2627.73|2637.46|2628.26|2636.92|2627.72|30
1645389940000|2022-02-20 20:45:40|2636.95|2627.75|2636.91|2627.71|2637.01|2627.81|2636.9|2627.7|23
1645389950000|2022-02-20 20:45:50|2636.92|2627.72|2637.31|2628.11|2637.4|2628.2|2636.9|2627.7|24
1645389960000|2022-02-20 20:46:00|2637.38|2628.18|2637.39|2628.19|2637.55|2628.35|2637.12|2627.92|27
1645389970000|2022-02-20 20:46:10|2637.41|2628.21|2637.58|2628.38|2637.63|2628.43|2637.39|2628.19|27
1645389980000|2022-02-20 20:46:20|2637.57|2628.37|2637.54|2628.34|2637.66|2628.46|2637.49|2628.29|24
1645389990000|2022-02-20 20:46:30|2637.52|2628.32|2637.48|2628.28|2637.64|2628.44|2637.45|2628.25|26
1645390000000|2022-02-20 20:46:40|2637.47|2628.27|2637.48|2628.28|2637.55|2628.35|2637.44|2628.24|18
1645390010000|2022-02-20 20:46:50|2637.47|2628.27|2637.48|2628.28|2637.53|2628.33|2637.47|2628.27|9
1645390020000|2022-02-20 20:47:00|2637.51|2628.31|2637.48|2628.28|2637.83|2628.63|2637.48|2628.28|15
1645390030000|2022-02-20 20:47:10|2637.52|2628.32|2637.39|2628.19|2637.52|2628.32|2637.25|2628.05|30
1645390040000|2022-02-20 20:47:20|2637.38|2628.18|2637.26|2628.06|2637.39|2628.19|2637.25|2628.05|25
1645390050000|2022-02-20 20:47:30|2637.28|2628.08|2637.39|2628.19|2637.5|2628.3|2637.28|2628.08|11
1645390060000|2022-02-20 20:47:40|2637.4|2628.2|2637.42|2628.22|2637.43|2628.23|2637.3|2628.1|16
1645390070000|2022-02-20 20:47:50|2637.43|2628.23|2637.47|2628.27|2637.49|2628.29|2637.42|2628.22|18
1645390080000|2022-02-20 20:48:00|2637.44|2628.24|2637.32|2628.12|2637.44|2628.24|2637.31|2628.11|14
1645390090000|2022-02-20 20:48:10|2637.29|2628.09|2637.18|2627.98|2637.29|2628.09|2637.18|2627.98|14
1645390100000|2022-02-20 20:48:20|2637.17|2627.97|2635.49|2626.29|2637.17|2627.97|2635.49|2626.29|35
1645390110000|2022-02-20 20:48:30|2635.6|2626.4|2636.05|2626.85|2636.05|2626.85|2635.49|2626.29|34
1645390120000|2022-02-20 20:48:40|2636.08|2626.88|2636.39|2627.19|2636.56|2627.36|2636.08|2626.88|31
1645390130000|2022-02-20 20:48:50|2636.34|2627.14|2638.09|2628.89|2638.09|2628.89|2636.34|2627.14|32
1645390140000|2022-02-20 20:49:00|2638.13|2628.93|2638.51|2629.31|2638.53|2629.33|2637.85|2628.65|30
1645390150000|2022-02-20 20:49:10|2638.53|2629.33|2637.62|2628.42|2638.53|2629.33|2637.57|2628.37|32
1645390160000|2022-02-20 20:49:20|2637.59|2628.39|2637.17|2627.97|2637.59|2628.39|2636.63|2627.43|29
1645390170000|2022-02-20 20:49:30|2637.16|2627.96|2637.04|2627.84|2637.18|2627.98|2636.99|2627.79|22
1645390180000|2022-02-20 20:49:40|2637.03|2627.83|2637.27|2628.07|2637.27|2628.07|2636.88|2627.68|24
1645390190000|2022-02-20 20:49:50|2637.25|2628.05|2637.06|2627.86|2637.27|2628.07|2636.86|2627.66|23
1645390200000|2022-02-20 20:50:00|2637.05|2627.85|2637.24|2628.04|2637.24|2628.04|2636.91|2627.71|21
1645390210000|2022-02-20 20:50:10|2637.22|2628.02|2637.98|2628.78|2638.03|2628.83|2637.21|2628.01|27
1645390220000|2022-02-20 20:50:20|2637.99|2628.79|2638.01|2628.81|2638.18|2628.98|2637.86|2628.66|29
1645390230000|2022-02-20 20:50:30|2638.03|2628.83|2638.02|2628.82|2638.15|2628.95|2637.88|2628.68|28
1645390240000|2022-02-20 20:50:40|2638.04|2628.84|2637.91|2628.71|2638.2|2629|2637.89|2628.69|24
1645390250000|2022-02-20 20:50:50|2637.96|2628.76|2638.09|2628.89|2638.22|2629.02|2637.96|2628.76|23
1645390260000|2022-02-20 20:51:00|2638.11|2628.91|2638.11|2628.91|2638.18|2628.98|2638.01|2628.81|30
1645390270000|2022-02-20 20:51:10|2638.1|2628.9|2637.31|2628.11|2638.25|2629.05|2637.31|2628.11|32
1645390280000|2022-02-20 20:51:20|2637.32|2628.12|2637.72|2628.52|2637.73|2628.53|2637.28|2628.08|21
1645390290000|2022-02-20 20:51:30|2637.77|2628.57|2637.85|2628.65|2637.85|2628.65|2637.65|2628.45|27
1645390300000|2022-02-20 20:51:40|2637.88|2628.68|2638.08|2628.88|2638.27|2629.07|2637.88|2628.68|23
1645390310000|2022-02-20 20:51:50|2638.09|2628.89|2638.11|2628.91|2638.22|2629.02|2638.04|2628.84|24
1645390320000|2022-02-20 20:52:00|2638.13|2628.93|2638.27|2629.07|2638.28|2629.08|2638.08|2628.88|33
1645390330000|2022-02-20 20:52:10|2638.09|2628.89|2638.27|2629.07|2638.32|2629.12|2638.09|2628.89|16
1645390340000|2022-02-20 20:52:20|2638.26|2629.06|2634.63|2625.43|2638.29|2629.09|2633.89|2624.69|23
1645390350000|2022-02-20 20:52:30|2634.71|2625.51|2635.33|2626.13|2635.63|2626.43|2634.71|2625.51|33
1645390360000|2022-02-20 20:52:40|2635.36|2626.16|2635.74|2626.54|2636.12|2626.92|2635.31|2626.11|32
1645390370000|2022-02-20 20:52:50|2635.75|2626.55|2635.83|2626.63|2636.13|2626.93|2635.75|2626.55|28
1645390380000|2022-02-20 20:53:00|2635.84|2626.64|2635.31|2626.11|2635.91|2626.71|2635.22|2626.02|29
1645390390000|2022-02-20 20:53:10|2635.29|2626.09|2634.83|2625.63|2635.32|2626.12|2634.83|2625.63|21
1645390400000|2022-02-20 20:53:20|2634.88|2625.68|2634.95|2625.75|2635|2625.8|2634.73|2625.53|31
1645390410000|2022-02-20 20:53:30|2634.94|2625.74|2635.03|2625.83|2635.04|2625.84|2634.92|2625.72|16
1645390420000|2022-02-20 20:53:40|2635.02|2625.82|2634.06|2624.86|2635.05|2625.85|2633.89|2624.69|30
1645390430000|2022-02-20 20:53:50|2634.05|2624.85|2633.75|2624.55|2634.08|2624.88|2633.75|2624.55|27
1645390440000|2022-02-20 20:54:00|2633.68|2624.48|2632.48|2623.28|2633.68|2624.48|2632.48|2623.28|31
1645390450000|2022-02-20 20:54:10|2632.49|2623.29|2631|2621.8|2632.5|2623.3|2630.94|2621.74|34
1645390460000|2022-02-20 20:54:20|2630.98|2621.78|2631.82|2622.62|2631.88|2622.68|2630.93|2621.73|27
1645390470000|2022-02-20 20:54:30|2631.81|2622.61|2631.81|2622.61|2631.87|2622.67|2631.3|2622.1|31
1645390480000|2022-02-20 20:54:40|2631.83|2622.63|2631.71|2622.51|2631.83|2622.63|2631.56|2622.36|33
1645390490000|2022-02-20 20:54:50|2631.77|2622.57|2631.88|2622.68|2632.06|2622.86|2631.77|2622.57|22
1645390500000|2022-02-20 20:55:00|2631.92|2622.72|2631.93|2622.73|2632.09|2622.89|2631.89|2622.69|24
1645390510000|2022-02-20 20:55:10|2631.92|2622.72|2632.33|2623.13|2632.34|2623.14|2631.71|2622.51|36
1645390520000|2022-02-20 20:55:20|2632.34|2623.14|2632.57|2623.37|2632.83|2623.63|2632.34|2623.14|31
1645390530000|2022-02-20 20:55:30|2632.54|2623.34|2632.54|2623.34|2632.62|2623.42|2632.44|2623.24|22
1645390540000|2022-02-20 20:55:40|2632.51|2623.31|2632.62|2623.42|2632.65|2623.45|2632.49|2623.29|18
1645390550000|2022-02-20 20:55:50|2632.64|2623.44|2632.71|2623.51|2633.29|2624.09|2632.64|2623.44|28
1645390560000|2022-02-20 20:56:00|2632.68|2623.48|2632.23|2623.03|2632.76|2623.56|2632.11|2622.91|34
1645390570000|2022-02-20 20:56:10|2632.19|2622.99|2631.66|2622.46|2632.27|2623.07|2631.48|2622.28|35
1645390580000|2022-02-20 20:56:20|2631.54|2622.34|2630.87|2621.67|2631.54|2622.34|2630.82|2621.62|29
1645390590000|2022-02-20 20:56:30|2630.84|2621.64|2630.95|2621.75|2631.05|2621.85|2630.76|2621.56|21
1645390600000|2022-02-20 20:56:40|2630.97|2621.77|2630.75|2621.55|2631.11|2621.91|2630.75|2621.55|31
1645390610000|2022-02-20 20:56:50|2630.81|2621.61|2630.88|2621.68|2631.03|2621.83|2630.81|2621.61|33
1645390620000|2022-02-20 20:57:00|2630.9|2621.7|2631.32|2622.12|2631.32|2622.12|2630.9|2621.7|28
1645390630000|2022-02-20 20:57:10|2631.3|2622.1|2631.52|2622.32|2631.9|2622.7|2631.3|2622.1|30
1645390640000|2022-02-20 20:57:20|2631.51|2622.31|2631.57|2622.37|2631.61|2622.41|2631.48|2622.28|29
1645390650000|2022-02-20 20:57:30|2631.64|2622.44|2631.59|2622.39|2632.19|2622.99|2631.58|2622.38|30
1645390660000|2022-02-20 20:57:40|2631.58|2622.38|2631.56|2622.36|2631.61|2622.41|2631.55|2622.35|16
1645390670000|2022-02-20 20:57:50|2631.55|2622.35|2632.06|2622.86|2632.06|2622.86|2631.55|2622.35|23
1645390680000|2022-02-20 20:58:00|2631.7|2622.5|2632.25|2623.05|2632.43|2623.23|2631.7|2622.5|20
1645390690000|2022-02-20 20:58:10|2632.27|2623.07|2632.39|2623.19|2632.44|2623.24|2632.23|2623.03|27
1645390700000|2022-02-20 20:58:20|2632.4|2623.2|2632.56|2623.36|2632.59|2623.39|2632.4|2623.2|26
1645390710000|2022-02-20 20:58:30|2632.53|2623.33|2632.67|2623.47|2632.71|2623.51|2632.52|2623.32|26
1645390720000|2022-02-20 20:58:40|2632.71|2623.51|2632.33|2623.13|2632.73|2623.53|2632.26|2623.06|21
1645390730000|2022-02-20 20:58:50|2632.32|2623.12|2632.4|2623.2|2632.46|2623.26|2632.26|2623.06|23
1645390740000|2022-02-20 20:59:00|2632.45|2623.25|2632.49|2623.29|2632.51|2623.31|2632.34|2623.14|18
1645390750000|2022-02-20 20:59:10|2632.5|2623.3|2632.5|2623.3|2632.62|2623.42|2632.46|2623.26|17
1645390760000|2022-02-20 20:59:20|2632.49|2623.29|2631.04|2621.84|2632.49|2623.29|2631.03|2621.83|27
1645390770000|2022-02-20 20:59:30|2631.1|2621.9|2631.01|2621.81|2631.11|2621.91|2630.99|2621.79|21
1645390780000|2022-02-20 20:59:40|2631.02|2621.82|2631.03|2621.83|2631.16|2621.96|2630.99|2621.79|19
1645390790000|2022-02-20 20:59:50|2630.94|2621.74|2630.81|2621.61|2631.14|2621.94|2630.71|2621.51|26
1645390800000|2022-02-20 21:00:00|2630.75|2621.55|2631.51|2622.31|2631.52|2622.32|2630.73|2621.53|20
1645390810000|2022-02-20 21:00:10|2631.5|2622.3|2631.8|2622.6|2631.8|2622.6|2631.42|2622.22|25
1645390820000|2022-02-20 21:00:20|2631.73|2622.53|2631.22|2622.02|2631.73|2622.53|2631.14|2621.94|26
1645390830000|2022-02-20 21:00:30|2631.23|2622.03|2631.26|2622.06|2631.29|2622.09|2631.09|2621.89|26
1645390840000|2022-02-20 21:00:40|2631.28|2622.08|2631.07|2621.87|2631.3|2622.1|2631.04|2621.84|27
1645390850000|2022-02-20 21:00:50|2631.1|2621.9|2631.82|2622.62|2631.82|2622.62|2631.05|2621.85|25
1645390860000|2022-02-20 21:01:00|2631.89|2622.69|2632.05|2622.85|2632.07|2622.87|2631.68|2622.48|27
1645390870000|2022-02-20 21:01:10|2632.06|2622.86|2632.23|2623.03|2632.44|2623.24|2632.01|2622.81|27
1645390880000|2022-02-20 21:01:20|2632.26|2623.06|2632.12|2622.92|2632.55|2623.35|2632.05|2622.85|25
1645390890000|2022-02-20 21:01:30|2632.07|2622.87|2632.17|2622.97|2632.24|2623.04|2632.03|2622.83|27
1645390900000|2022-02-20 21:01:40|2632.1|2622.9|2632.27|2623.07|2632.32|2623.12|2632.1|2622.9|26
1645390910000|2022-02-20 21:01:50|2632.2|2623|2632.51|2623.31|2632.51|2623.31|2632.2|2623|24
1645390920000|2022-02-20 21:02:00|2632.5|2623.3|2632.45|2623.25|2632.54|2623.34|2632.36|2623.16|20
1645390930000|2022-02-20 21:02:10|2632.46|2623.26|2632.68|2623.48|2632.71|2623.51|2632.45|2623.25|25
1645390940000|2022-02-20 21:02:20|2632.64|2623.44|2631.66|2622.46|2632.67|2623.47|2631.66|2622.46|27
1645390950000|2022-02-20 21:02:30|2631.73|2622.53|2631.82|2622.62|2631.86|2622.66|2631.6|2622.4|31
1645390960000|2022-02-20 21:02:40|2631.83|2622.63|2632.18|2622.98|2632.18|2622.98|2631.8|2622.6|24
1645390970000|2022-02-20 21:02:50|2632.19|2622.99|2632.27|2623.07|2632.34|2623.14|2632.18|2622.98|20
1645390980000|2022-02-20 21:03:00|2632.29|2623.09|2632.42|2623.22|2632.42|2623.22|2632|2622.8|20
1645390990000|2022-02-20 21:03:10|2632.44|2623.24|2634.35|2625.15|2634.35|2625.15|2632.44|2623.24|28
1645391000000|2022-02-20 21:03:20|2634.31|2625.11|2634.86|2625.66|2635.16|2625.96|2634.31|2625.11|31
1645391010000|2022-02-20 21:03:30|2634.83|2625.63|2635.77|2626.57|2635.77|2626.57|2634.83|2625.63|29
1645391020000|2022-02-20 21:03:40|2635.79|2626.59|2636.51|2627.31|2636.54|2627.34|2635.79|2626.59|25
1645391030000|2022-02-20 21:03:50|2636.52|2627.32|2637.48|2628.28|2637.49|2628.29|2636.49|2627.29|22
1645391040000|2022-02-20 21:04:00|2637.47|2628.27|2638.12|2628.92|2639.17|2629.97|2637.47|2628.27|29
1645391050000|2022-02-20 21:04:10|2638.13|2628.93|2637.72|2628.52|2638.16|2628.96|2637.7|2628.5|30
1645391060000|2022-02-20 21:04:20|2637.65|2628.45|2635.93|2626.73|2637.77|2628.57|2635.92|2626.72|34
1645391070000|2022-02-20 21:04:30|2636.17|2626.97|2633.09|2623.89|2636.17|2626.97|2633.09|2623.89|30
1645391080000|2022-02-20 21:04:40|2633.21|2624.01|2630.47|2621.27|2633.42|2624.22|2629.95|2620.75|33
1645391090000|2022-02-20 21:04:50|2630.46|2621.26|2631.7|2622.5|2631.87|2622.67|2630.45|2621.25|25
1645391100000|2022-02-20 21:05:00|2631.71|2622.51|2629.94|2620.74|2631.75|2622.55|2629.41|2620.21|33
1645391110000|2022-02-20 21:05:10|2630.19|2620.99|2629.48|2620.28|2630.57|2621.37|2629.48|2620.28|32
1645391120000|2022-02-20 21:05:20|2629.52|2620.32|2626.14|2616.94|2629.58|2620.38|2625.88|2616.68|35
1645391130000|2022-02-20 21:05:30|2626.13|2616.93|2626.53|2617.33|2626.9|2617.7|2626.13|2616.93|32
1645391140000|2022-02-20 21:05:40|2626.63|2617.43|2624.33|2615.13|2626.67|2617.47|2624.33|2615.13|37
1645391150000|2022-02-20 21:05:50|2624.32|2615.12|2622.39|2613.19|2625.68|2616.48|2622.38|2613.18|37
1645391160000|2022-02-20 21:06:00|2622.45|2613.25|2623.65|2614.45|2623.78|2614.58|2622.4|2613.2|35
1645391170000|2022-02-20 21:06:10|2623.62|2614.42|2623.7|2614.5|2623.88|2614.68|2623.55|2614.35|37
1645391180000|2022-02-20 21:06:20|2623.68|2614.48|2624.8|2615.6|2625.1|2615.9|2623.66|2614.46|31
1645391190000|2022-02-20 21:06:30|2624.84|2615.64|2624.11|2614.91|2624.84|2615.64|2624.07|2614.87|35
1645391200000|2022-02-20 21:06:40|2624.1|2614.9|2623.52|2614.32|2624.13|2614.93|2623.52|2614.32|25
1645391210000|2022-02-20 21:06:50|2623.55|2614.35|2625.88|2616.68|2625.97|2616.77|2623.51|2614.31|36
1645391220000|2022-02-20 21:07:00|2625.83|2616.63|2625.38|2616.18|2625.87|2616.67|2625.19|2615.99|33
1645391230000|2022-02-20 21:07:10|2625.39|2616.19|2623.98|2614.78|2625.49|2616.29|2623.96|2614.76|29
1645391240000|2022-02-20 21:07:20|2623.76|2614.56|2623.78|2614.58|2623.87|2614.67|2623.68|2614.48|28
1645391250000|2022-02-20 21:07:30|2623.76|2614.56|2623.6|2614.4|2623.76|2614.56|2623.39|2614.19|28
1645391260000|2022-02-20 21:07:40|2623.58|2614.38|2623.61|2614.41|2623.66|2614.46|2623.54|2614.34|24
1645391270000|2022-02-20 21:07:50|2623.6|2614.4|2623.51|2614.31|2623.62|2614.42|2623.51|2614.31|19
1645391280000|2022-02-20 21:08:00|2623.5|2614.3|2623.57|2614.37|2623.58|2614.38|2623.49|2614.29|19
1645391290000|2022-02-20 21:08:10|2623.61|2614.41|2623.6|2614.4|2623.61|2614.41|2623.52|2614.32|16
1645391300000|2022-02-20 21:08:20|2623.61|2614.41|2623.94|2614.74|2624.59|2615.39|2623.61|2614.41|31
1645391310000|2022-02-20 21:08:30|2623.97|2614.77|2623.05|2613.85|2624.05|2614.85|2623.05|2613.85|32
1645391320000|2022-02-20 21:08:40|2623.06|2613.86|2619.75|2610.55|2623.14|2613.94|2619.21|2610.01|35
1645391330000|2022-02-20 21:08:50|2619.53|2610.33|2618.74|2609.54|2619.53|2610.33|2617.37|2608.17|39
1645391340000|2022-02-20 21:09:00|2618.84|2609.64|2620.17|2610.97|2620.22|2611.02|2618.59|2609.39|38
1645391350000|2022-02-20 21:09:10|2620.19|2610.99|2620.29|2611.09|2620.37|2611.17|2619.99|2610.79|28
1645391360000|2022-02-20 21:09:20|2620.26|2611.06|2617.35|2608.15|2620.31|2611.11|2616.93|2607.73|34
1645391370000|2022-02-20 21:09:30|2617.3|2608.1|2617.7|2608.5|2617.86|2608.66|2617.2|2608|39
1645391380000|2022-02-20 21:09:40|2617.65|2608.45|2618.31|2609.11|2618.65|2609.45|2617.59|2608.39|33
1645391390000|2022-02-20 21:09:50|2618.32|2609.12|2617.37|2608.17|2618.36|2609.16|2617.1|2607.9|37
1645391400000|2022-02-20 21:10:00|2617.35|2608.15|2617.48|2608.28|2617.48|2608.28|2617.34|2608.14|30
1645391410000|2022-02-20 21:10:10|2617.47|2608.27|2618.13|2608.93|2618.31|2609.11|2617.42|2608.22|37
1645391420000|2022-02-20 21:10:20|2617.75|2608.55|2618.09|2608.89|2618.12|2608.92|2617.75|2608.55|18
1645391430000|2022-02-20 21:10:30|2618.2|2609|2618.16|2608.96|2618.3|2609.1|2618.07|2608.87|21
1645391440000|2022-02-20 21:10:40|2618.1|2608.9|2617.09|2607.89|2618.1|2608.9|2617.09|2607.89|23
1645391450000|2022-02-20 21:10:50|2617.08|2607.88|2616.11|2606.91|2617.08|2607.88|2616.04|2606.84|35
1645391460000|2022-02-20 21:11:00|2616.1|2606.9|2616.54|2607.34|2616.54|2607.34|2615.54|2606.34|28
1645391470000|2022-02-20 21:11:10|2616.48|2607.28|2616.29|2607.09|2616.79|2607.59|2616.29|2607.09|29
1645391480000|2022-02-20 21:11:20|2616.31|2607.11|2616.76|2607.56|2616.79|2607.59|2616.06|2606.86|23
1645391490000|2022-02-20 21:11:30|2616.77|2607.57|2616.08|2606.88|2616.77|2607.57|2616.07|2606.87|24
1645391500000|2022-02-20 21:11:40|2616.04|2606.84|2615.86|2606.66|2616.04|2606.84|2615.59|2606.39|26
1645391510000|2022-02-20 21:11:50|2615.79|2606.59|2615.81|2606.61|2615.86|2606.66|2615.72|2606.52|14
1645391520000|2022-02-20 21:12:00|2615.9|2606.7|2614.72|2605.52|2615.9|2606.7|2614.72|2605.52|25
1645391530000|2022-02-20 21:12:10|2614.73|2605.53|2614.37|2605.17|2614.78|2605.58|2614.37|2605.17|30
1645391540000|2022-02-20 21:12:20|2614.35|2605.15|2614.18|2604.98|2614.53|2605.33|2614.18|2604.98|21
1645391550000|2022-02-20 21:12:30|2614.14|2604.94|2614.43|2605.23|2614.52|2605.32|2613.99|2604.79|29
1645391560000|2022-02-20 21:12:40|2614.42|2605.22|2613.6|2604.4|2614.48|2605.28|2613.6|2604.4|19
1645391570000|2022-02-20 21:12:50|2613.75|2604.55|2612.55|2603.35|2613.75|2604.55|2612.18|2602.98|37
1645391580000|2022-02-20 21:13:00|2612.53|2603.33|2612.25|2603.05|2613.85|2604.65|2612.18|2602.98|35
1645391590000|2022-02-20 21:13:10|2611.92|2602.72|2611.87|2602.67|2612.24|2603.04|2611.66|2602.46|28
1645391600000|2022-02-20 21:13:20|2611.88|2602.68|2611.95|2602.75|2612.04|2602.84|2611.84|2602.64|30
1645391610000|2022-02-20 21:13:30|2612.04|2602.84|2611.9|2602.7|2612.04|2602.84|2611.9|2602.7|16
1645391620000|2022-02-20 21:13:40|2611.89|2602.69|2611.28|2602.08|2612|2602.8|2611.09|2601.89|33
1645391630000|2022-02-20 21:13:50|2611.29|2602.09|2610.79|2601.59|2611.42|2602.22|2610.79|2601.59|26
1645391640000|2022-02-20 21:14:00|2610.86|2601.66|2610.88|2601.68|2610.93|2601.73|2610.42|2601.22|27
1645391650000|2022-02-20 21:14:10|2610.85|2601.65|2611.21|2602.01|2611.21|2602.01|2610.69|2601.49|33
1645391660000|2022-02-20 21:14:20|2611.4|2602.2|2611.98|2602.78|2612.13|2602.93|2611.36|2602.16|29
1645391670000|2022-02-20 21:14:30|2611.97|2602.77|2611.65|2602.45|2612.08|2602.88|2611.63|2602.43|22
1645391680000|2022-02-20 21:14:40|2611.63|2602.43|2611.4|2602.2|2611.84|2602.64|2611.4|2602.2|25
1645391690000|2022-02-20 21:14:50|2611.25|2602.05|2611.22|2602.02|2611.82|2602.62|2611.2|2602|23
1645391700000|2022-02-20 21:15:00|2611.31|2602.11|2611.2|2602|2611.31|2602.11|2611|2601.8|26
1645391710000|2022-02-20 21:15:10|2611.12|2601.92|2611.19|2601.99|2611.25|2602.05|2610.99|2601.79|30
1645391720000|2022-02-20 21:15:20|2611.23|2602.03|2611.63|2602.43|2611.65|2602.45|2611.21|2602.01|23
1645391730000|2022-02-20 21:15:30|2611.58|2602.38|2611.52|2602.32|2611.58|2602.38|2611.43|2602.23|20
1645391740000|2022-02-20 21:15:40|2611.51|2602.31|2610.83|2601.63|2611.51|2602.31|2610.76|2601.56|25
1645391750000|2022-02-20 21:15:50|2610.84|2601.64|2611.21|2602.01|2611.31|2602.11|2610.83|2601.63|16
1645391760000|2022-02-20 21:16:00|2611.23|2602.03|2611.46|2602.26|2611.5|2602.3|2611.22|2602.02|23
1645391770000|2022-02-20 21:16:10|2611.48|2602.28|2611.59|2602.39|2611.6|2602.4|2611.47|2602.27|21
1645391780000|2022-02-20 21:16:20|2611.72|2602.52|2611.45|2602.25|2611.77|2602.57|2611.43|2602.23|14
1645391790000|2022-02-20 21:16:30|2611.38|2602.18|2611.48|2602.28|2611.48|2602.28|2611.35|2602.15|26
1645391800000|2022-02-20 21:16:40|2611.47|2602.27|2611.35|2602.15|2611.47|2602.27|2611.34|2602.14|12
1645391810000|2022-02-20 21:16:50|2611.36|2602.16|2610.49|2601.29|2611.39|2602.19|2610.41|2601.21|22
1645391820000|2022-02-20 21:17:00|2610.43|2601.23|2610.89|2601.69|2611.22|2602.02|2610.31|2601.11|24
1645391830000|2022-02-20 21:17:10|2610.91|2601.71|2610.76|2601.56|2610.92|2601.72|2610.67|2601.47|25
1645391840000|2022-02-20 21:17:20|2610.71|2601.51|2609.14|2599.94|2610.71|2601.51|2608.72|2599.52|34
1645391850000|2022-02-20 21:17:30|2609.12|2599.92|2609.28|2600.08|2609.54|2600.34|2609.03|2599.83|34
1645391860000|2022-02-20 21:17:40|2609.3|2600.1|2609.2|2600|2609.3|2600.1|2609.16|2599.96|26
1645391870000|2022-02-20 21:17:50|2609.18|2599.98|2609.43|2600.23|2609.46|2600.26|2609.16|2599.96|30
1645391880000|2022-02-20 21:18:00|2609.41|2600.21|2609.35|2600.15|2609.41|2600.21|2609.33|2600.13|24
1645391890000|2022-02-20 21:18:10|2609.34|2600.14|2609.49|2600.29|2609.61|2600.41|2609.32|2600.12|22
1645391900000|2022-02-20 21:18:20|2609.5|2600.3|2609.25|2600.05|2609.5|2600.3|2609.21|2600.01|25
1645391910000|2022-02-20 21:18:30|2609.28|2600.08|2608.75|2599.55|2609.28|2600.08|2608.7|2599.5|27
1645391920000|2022-02-20 21:18:40|2608.8|2599.6|2608.41|2599.21|2608.83|2599.63|2608.19|2598.99|30
1645391930000|2022-02-20 21:18:50|2608.4|2599.2|2607.96|2598.76|2608.51|2599.31|2607.96|2598.76|29
1645391940000|2022-02-20 21:19:00|2607.99|2598.79|2607.74|2598.54|2608.17|2598.97|2607.73|2598.53|33
1645391950000|2022-02-20 21:19:10|2607.73|2598.53|2607.95|2598.75|2608.02|2598.82|2607.32|2598.12|32
1645391960000|2022-02-20 21:19:20|2608.12|2598.92|2608.09|2598.89|2608.2|2599|2608.01|2598.81|26
1645391970000|2022-02-20 21:19:30|2608.1|2598.9|2608.55|2599.35|2608.68|2599.48|2608.04|2598.84|34
1645391980000|2022-02-20 21:19:40|2608.48|2599.28|2610.68|2601.48|2610.72|2601.52|2608.47|2599.27|31
1645391990000|2022-02-20 21:19:50|2610.8|2601.6|2609.71|2600.51|2610.91|2601.71|2609.71|2600.51|36
1645392000000|2022-02-20 21:20:00|2609.62|2600.42|2609.09|2599.89|2609.7|2600.5|2609.01|2599.81|35
1645392010000|2022-02-20 21:20:10|2609.18|2599.98|2608.53|2599.33|2609.18|2599.98|2608.16|2598.96|35
1645392020000|2022-02-20 21:20:20|2608.52|2599.32|2608.78|2599.58|2608.85|2599.65|2608.52|2599.32|31
1645392030000|2022-02-20 21:20:30|2608.79|2599.59|2608.84|2599.64|2608.91|2599.71|2608.76|2599.56|20
1645392040000|2022-02-20 21:20:40|2608.82|2599.62|2609.24|2600.04|2609.4|2600.2|2608.82|2599.62|33
1645392050000|2022-02-20 21:20:50|2609.29|2600.09|2609.45|2600.25|2609.55|2600.35|2609.16|2599.96|29
1645392060000|2022-02-20 21:21:00|2609.4|2600.2|2609.72|2600.52|2609.74|2600.54|2609.33|2600.13|30
1645392070000|2022-02-20 21:21:10|2609.73|2600.53|2609.77|2600.57|2609.8|2600.6|2609.67|2600.47|24
1645392080000|2022-02-20 21:21:20|2609.8|2600.6|2610.51|2601.31|2610.51|2601.31|2609.76|2600.56|29
1645392090000|2022-02-20 21:21:30|2610.47|2601.27|2610.38|2601.18|2610.77|2601.57|2610.28|2601.08|33
1645392100000|2022-02-20 21:21:40|2610.39|2601.19|2610.6|2601.4|2610.6|2601.4|2610.39|2601.19|32
1645392110000|2022-02-20 21:21:50|2610.61|2601.41|2611.39|2602.19|2611.43|2602.23|2610.58|2601.38|29
1645392120000|2022-02-20 21:22:00|2611.37|2602.17|2609.9|2600.7|2611.37|2602.17|2609.78|2600.58|38
1645392130000|2022-02-20 21:22:10|2609.92|2600.72|2609.89|2600.69|2609.99|2600.79|2609.87|2600.67|22
1645392140000|2022-02-20 21:22:20|2609.9|2600.7|2609.87|2600.67|2609.94|2600.74|2609.85|2600.65|22
1645392150000|2022-02-20 21:22:30|2609.86|2600.66|2609.91|2600.71|2609.93|2600.73|2609.85|2600.65|13
1645392160000|2022-02-20 21:22:40|2609.9|2600.7|2609.92|2600.72|2609.94|2600.74|2609.88|2600.68|19
1645392170000|2022-02-20 21:22:50|2609.89|2600.69|2609.05|2599.85|2609.91|2600.71|2609.05|2599.85|25
1645392180000|2022-02-20 21:23:00|2609.04|2599.84|2608.19|2598.99|2609.21|2600.01|2608.19|2598.99|30
1645392190000|2022-02-20 21:23:10|2608.46|2599.26|2600.52|2591.32|2608.46|2599.26|2599.99|2590.79|38
1645392200000|2022-02-20 21:23:20|2600.26|2591.06|2604.2|2595|2604.2|2595|2599.37|2590.17|40
1645392210000|2022-02-20 21:23:30|2604.4|2595.2|2603.32|2594.12|2604.64|2595.44|2603.07|2593.87|37
1645392220000|2022-02-20 21:23:40|2603.31|2594.11|2602.05|2592.85|2603.32|2594.12|2601.38|2592.18|39
1645392230000|2022-02-20 21:23:50|2602.14|2592.94|2601.51|2592.31|2603.47|2594.27|2601.5|2592.3|35
1645392240000|2022-02-20 21:24:00|2601.56|2592.36|2600.46|2591.26|2601.71|2592.51|2600.45|2591.25|35
1645392250000|2022-02-20 21:24:10|2600.47|2591.27|2604.56|2595.36|2604.56|2595.36|2600.28|2591.08|38
1645392260000|2022-02-20 21:24:20|2604.5|2595.3|2605.55|2596.35|2605.55|2596.35|2604.14|2594.94|38
1645392270000|2022-02-20 21:24:30|2605.51|2596.31|2604.7|2595.5|2606.56|2597.36|2604.69|2595.49|38
1645392280000|2022-02-20 21:24:40|2604.4|2595.2|2602.86|2593.66|2604.44|2595.24|2602.52|2593.32|31
1645392290000|2022-02-20 21:24:50|2602.72|2593.52|2604.3|2595.1|2604.3|2595.1|2602.52|2593.32|32
1645392300000|2022-02-20 21:25:00|2604.48|2595.28|2605.32|2596.12|2605.32|2596.12|2604.48|2595.28|29
1645392310000|2022-02-20 21:25:10|2605.33|2596.13|2605.07|2595.87|2605.37|2596.17|2604.78|2595.58|37
1645392320000|2022-02-20 21:25:20|2605.13|2595.93|2605.15|2595.95|2605.17|2595.97|2604.59|2595.39|37
1645392330000|2022-02-20 21:25:30|2605.13|2595.93|2605.08|2595.88|2605.15|2595.95|2604.97|2595.77|29
1645392340000|2022-02-20 21:25:40|2605.03|2595.83|2602.99|2593.79|2605.09|2595.89|2602.82|2593.62|35
1645392350000|2022-02-20 21:25:50|2603.08|2593.88|2602.45|2593.25|2603.19|2593.99|2602.45|2593.25|31
1645392360000|2022-02-20 21:26:00|2602.37|2593.17|2601.24|2592.04|2602.45|2593.25|2601.24|2592.04|33
1645392370000|2022-02-20 21:26:10|2601.25|2592.05|2602.03|2592.83|2602.75|2593.55|2600.87|2591.67|33
1645392380000|2022-02-20 21:26:20|2601.42|2592.22|2600.73|2591.53|2601.83|2592.63|2600.42|2591.22|34
1645392390000|2022-02-20 21:26:30|2600.74|2591.54|2600.51|2591.31|2600.74|2591.54|2600.45|2591.25|29
1645392400000|2022-02-20 21:26:40|2600.56|2591.36|2600.25|2591.05|2600.84|2591.64|2600.23|2591.03|31
1645392410000|2022-02-20 21:26:50|2599.91|2590.71|2596.89|2587.69|2599.99|2590.79|2596.89|2587.69|37
1645392420000|2022-02-20 21:27:00|2596.86|2587.66|2599.36|2590.16|2599.56|2590.36|2596.86|2587.66|35
1645392430000|2022-02-20 21:27:10|2599.37|2590.17|2602.29|2593.09|2602.38|2593.18|2599.33|2590.13|38
1645392440000|2022-02-20 21:27:20|2602.28|2593.08|2601|2591.8|2602.28|2593.08|2600.73|2591.53|35
1645392450000|2022-02-20 21:27:30|2601.01|2591.81|2600.69|2591.49|2601.03|2591.83|2600.63|2591.43|29
1645392460000|2022-02-20 21:27:40|2600.54|2591.34|2598.36|2589.16|2600.62|2591.42|2598.03|2588.83|36
1645392470000|2022-02-20 21:27:50|2598.33|2589.13|2598.9|2589.7|2598.9|2589.7|2597.5|2588.3|35
1645392480000|2022-02-20 21:28:00|2598.99|2589.79|2598.53|2589.33|2599.27|2590.07|2598.49|2589.29|35
1645392490000|2022-02-20 21:28:10|2598.46|2589.26|2597.96|2588.76|2598.46|2589.26|2597.79|2588.59|35
1645392500000|2022-02-20 21:28:20|2597.97|2588.77|2598.67|2589.47|2598.67|2589.47|2597.97|2588.77|31
1645392510000|2022-02-20 21:28:30|2598.68|2589.48|2598.7|2589.5|2598.75|2589.55|2598.55|2589.35|26
1645392520000|2022-02-20 21:28:40|2598.67|2589.47|2594.49|2585.29|2598.7|2589.5|2593.99|2584.79|37
1645392530000|2022-02-20 21:28:50|2594.56|2585.36|2594.51|2585.31|2595.54|2586.34|2594.24|2585.04|33
1645392540000|2022-02-20 21:29:00|2594.5|2585.3|2593.5|2584.3|2594.6|2585.4|2593.5|2584.3|30
1645392550000|2022-02-20 21:29:10|2593.52|2584.32|2592.98|2583.78|2593.52|2584.32|2592.97|2583.77|37
1645392560000|2022-02-20 21:29:20|2593.37|2584.17|2592.78|2583.58|2593.37|2584.17|2592.78|2583.58|30
1645392570000|2022-02-20 21:29:30|2592.71|2583.51|2592.31|2583.11|2592.71|2583.51|2591.52|2582.32|39
1645392580000|2022-02-20 21:29:40|2592.38|2583.18|2591.63|2582.43|2592.48|2583.28|2591.6|2582.4|37
1645392590000|2022-02-20 21:29:50|2591.47|2582.27|2591.39|2582.19|2592.23|2583.03|2591.39|2582.19|33
1645392600000|2022-02-20 21:30:00|2591.59|2582.39|2591.25|2582.05|2591.72|2582.52|2590.86|2581.66|33
1645392610000|2022-02-20 21:30:10|2591.47|2582.27|2592.83|2583.63|2593.25|2584.05|2591.47|2582.27|39
1645392620000|2022-02-20 21:30:20|2592.7|2583.5|2591.02|2581.82|2592.72|2583.52|2591.01|2581.81|34
1645392630000|2022-02-20 21:30:30|2591.01|2581.81|2591.07|2581.87|2591.29|2582.09|2590.86|2581.66|33
1645392640000|2022-02-20 21:30:40|2591.08|2581.88|2590.81|2581.61|2591.09|2581.89|2590.55|2581.35|25
1645392650000|2022-02-20 21:30:50|2590.71|2581.51|2589.36|2580.16|2590.71|2581.51|2588.99|2579.79|32
1645392660000|2022-02-20 21:31:00|2589.53|2580.33|2588.27|2579.07|2589.89|2580.69|2588.27|2579.07|39
1645392670000|2022-02-20 21:31:10|2587.65|2578.45|2588.31|2579.11|2588.72|2579.52|2587.53|2578.33|34
1645392680000|2022-02-20 21:31:20|2588.23|2579.03|2589.9|2580.7|2589.94|2580.74|2588.19|2578.99|36
1645392690000|2022-02-20 21:31:30|2589.84|2580.64|2589.48|2580.28|2590|2580.8|2589.13|2579.93|34
1645392700000|2022-02-20 21:31:40|2589.5|2580.3|2590.99|2581.79|2591.05|2581.85|2589.47|2580.27|36
1645392710000|2022-02-20 21:31:50|2590.98|2581.78|2593.88|2584.68|2594.67|2585.47|2590.86|2581.66|37
1645392720000|2022-02-20 21:32:00|2593.83|2584.63|2592.08|2582.88|2593.83|2584.63|2590.53|2581.33|38
1645392730000|2022-02-20 21:32:10|2592.04|2582.84|2595.47|2586.27|2595.57|2586.37|2592.04|2582.84|38
1645392740000|2022-02-20 21:32:20|2595.59|2586.39|2596.26|2587.06|2596.8|2587.6|2595.55|2586.35|40
1645392750000|2022-02-20 21:32:30|2596.39|2587.19|2594.02|2584.82|2596.4|2587.2|2594.02|2584.82|37
1645392760000|2022-02-20 21:32:40|2593.77|2584.57|2594.52|2585.32|2594.65|2585.45|2593.76|2584.56|36
1645392770000|2022-02-20 21:32:50|2594.54|2585.34|2595.01|2585.81|2595.05|2585.85|2594.54|2585.34|34
1645392780000|2022-02-20 21:33:00|2595.18|2585.98|2593.13|2583.93|2595.18|2585.98|2593.11|2583.91|37
1645392790000|2022-02-20 21:33:10|2593.14|2583.94|2593.55|2584.35|2593.61|2584.41|2592.99|2583.79|33
1645392800000|2022-02-20 21:33:20|2593.61|2584.41|2594.01|2584.81|2594.22|2585.02|2593.57|2584.37|36
1645392810000|2022-02-20 21:33:30|2593.98|2584.78|2591.91|2582.71|2593.98|2584.78|2591.88|2582.68|36
1645392820000|2022-02-20 21:33:40|2591.96|2582.76|2591.3|2582.1|2591.96|2582.76|2591.15|2581.95|38
1645392830000|2022-02-20 21:33:50|2591.31|2582.11|2591.74|2582.54|2592.17|2582.97|2591.31|2582.11|30
1645392840000|2022-02-20 21:34:00|2591.73|2582.53|2592.66|2583.46|2592.74|2583.54|2591.73|2582.53|36
1645392850000|2022-02-20 21:34:10|2592.67|2583.47|2592.61|2583.41|2592.71|2583.51|2592.56|2583.36|24
1645392860000|2022-02-20 21:34:20|2592.6|2583.4|2594.64|2585.44|2594.91|2585.71|2592.6|2583.4|36
1645392870000|2022-02-20 21:34:30|2594.8|2585.6|2595.21|2586.01|2595.39|2586.19|2594.8|2585.6|33
1645392880000|2022-02-20 21:34:40|2595.19|2585.99|2595.63|2586.43|2595.68|2586.48|2595.17|2585.97|34
1645392890000|2022-02-20 21:34:50|2595.77|2586.57|2595.29|2586.09|2596.03|2586.83|2595.05|2585.85|33
1645392900000|2022-02-20 21:35:00|2595.14|2585.94|2594.9|2585.7|2595.4|2586.2|2594.9|2585.7|31
1645392910000|2022-02-20 21:35:10|2594.89|2585.69|2593.62|2584.42|2594.89|2585.69|2593.09|2583.89|37
1645392920000|2022-02-20 21:35:20|2593.59|2584.39|2593.26|2584.06|2593.59|2584.39|2592.39|2583.19|36
1645392930000|2022-02-20 21:35:30|2593.16|2583.96|2592.64|2583.44|2593.16|2583.96|2592.6|2583.4|24
1645392940000|2022-02-20 21:35:40|2592.65|2583.45|2593.06|2583.86|2593.23|2584.03|2592.63|2583.43|25
1645392950000|2022-02-20 21:35:50|2593.01|2583.81|2592.54|2583.34|2593.01|2583.81|2592.42|2583.22|27
1645392960000|2022-02-20 21:36:00|2592.56|2583.36|2592.38|2583.18|2592.56|2583.36|2592.37|2583.17|24
1645392970000|2022-02-20 21:36:10|2592.42|2583.22|2594.41|2585.21|2594.66|2585.46|2592.42|2583.22|33
1645392980000|2022-02-20 21:36:20|2594.37|2585.17|2594.59|2585.39|2594.93|2585.73|2594.29|2585.09|36
1645392990000|2022-02-20 21:36:30|2594.67|2585.47|2594.51|2585.31|2594.79|2585.59|2594.51|2585.31|30
1645393000000|2022-02-20 21:36:40|2594.56|2585.36|2593.07|2583.87|2594.71|2585.51|2593.05|2583.85|31
1645393010000|2022-02-20 21:36:50|2593.03|2583.83|2592.43|2583.23|2593.1|2583.9|2592.35|2583.15|32
1645393020000|2022-02-20 21:37:00|2592.42|2583.22|2592.3|2583.1|2592.67|2583.47|2592.24|2583.04|29
1645393030000|2022-02-20 21:37:10|2592.31|2583.11|2592.96|2583.76|2593.43|2584.23|2592.29|2583.09|35
1645393040000|2022-02-20 21:37:20|2592.87|2583.67|2592.84|2583.64|2593.2|2584|2592.61|2583.41|31
1645393050000|2022-02-20 21:37:30|2592.82|2583.62|2591.1|2581.9|2592.85|2583.65|2590.98|2581.78|34
1645393060000|2022-02-20 21:37:40|2591.16|2581.96|2591.2|2582|2591.74|2582.54|2591.15|2581.95|30
1645393070000|2022-02-20 21:37:50|2591.25|2582.05|2590.53|2581.33|2591.26|2582.06|2590.53|2581.33|31
1645393080000|2022-02-20 21:38:00|2590.47|2581.27|2588.12|2578.92|2590.49|2581.29|2587.98|2578.78|33
1645393090000|2022-02-20 21:38:10|2588.26|2579.06|2588.9|2579.7|2588.99|2579.79|2587.91|2578.71|32
1645393100000|2022-02-20 21:38:20|2588.87|2579.67|2589.85|2580.65|2590.01|2580.81|2588.87|2579.67|33
1645393110000|2022-02-20 21:38:30|2589.84|2580.64|2588.13|2578.93|2589.87|2580.67|2587.96|2578.76|34
1645393120000|2022-02-20 21:38:40|2588.11|2578.91|2585.49|2576.29|2588.11|2578.91|2584.8|2575.6|39
1645393130000|2022-02-20 21:38:50|2585.4|2576.2|2585.39|2576.19|2585.44|2576.24|2584.35|2575.15|36
1645393140000|2022-02-20 21:39:00|2585.66|2576.46|2588.01|2578.81|2588.03|2578.83|2585.66|2576.46|38
1645393150000|2022-02-20 21:39:10|2587.84|2578.64|2585.34|2576.14|2587.84|2578.64|2584.69|2575.49|38
1645393160000|2022-02-20 21:39:20|2585.42|2576.22|2584.96|2575.76|2586.35|2577.15|2584.96|2575.76|34
1645393170000|2022-02-20 21:39:30|2584.97|2575.77|2587.01|2577.81|2587.33|2578.13|2584.83|2575.63|38
1645393180000|2022-02-20 21:39:40|2586.97|2577.77|2587.53|2578.33|2587.6|2578.4|2586.4|2577.2|38
1645393190000|2022-02-20 21:39:50|2587.65|2578.45|2586.94|2577.74|2587.73|2578.53|2586.59|2577.39|32
1645393200000|2022-02-20 21:40:00|2587.23|2578.03|2584.84|2575.64|2587.23|2578.03|2584.79|2575.59|38
1645393210000|2022-02-20 21:40:10|2584.8|2575.6|2586.17|2576.97|2586.37|2577.17|2584.53|2575.33|34
1645393220000|2022-02-20 21:40:20|2585.97|2576.77|2586.64|2577.44|2586.64|2577.44|2585.97|2576.77|34
1645393230000|2022-02-20 21:40:30|2586.7|2577.5|2586.73|2577.53|2587.02|2577.82|2586.53|2577.33|33
1645393240000|2022-02-20 21:40:40|2586.72|2577.52|2587.42|2578.22|2587.42|2578.22|2586.67|2577.47|36
1645393250000|2022-02-20 21:40:50|2587.51|2578.31|2587.28|2578.08|2587.52|2578.32|2587.19|2577.99|31
1645393260000|2022-02-20 21:41:00|2587.25|2578.05|2587.28|2578.08|2587.37|2578.17|2587.25|2578.05|22
1645393270000|2022-02-20 21:41:10|2587.31|2578.11|2585.72|2576.52|2587.4|2578.2|2585.72|2576.52|30
1645393280000|2022-02-20 21:41:20|2585.69|2576.49|2585.5|2576.3|2585.69|2576.49|2585.31|2576.11|28
1645393290000|2022-02-20 21:41:30|2585.52|2576.32|2585.62|2576.42|2585.62|2576.42|2585.45|2576.25|36
1645393300000|2022-02-20 21:41:40|2585.61|2576.41|2583.9|2574.7|2585.61|2576.41|2583.44|2574.24|38
1645393310000|2022-02-20 21:41:50|2583.96|2574.76|2583.74|2574.54|2584.54|2575.34|2583.51|2574.31|35
1645393320000|2022-02-20 21:42:00|2583.84|2574.64|2584.68|2575.48|2584.8|2575.6|2583.78|2574.58|34
1645393330000|2022-02-20 21:42:10|2584.69|2575.49|2584.75|2575.55|2584.75|2575.55|2584.11|2574.91|34
1645393340000|2022-02-20 21:42:20|2585.11|2575.91|2584.93|2575.73|2585.24|2576.04|2584.9|2575.7|36
1645393350000|2022-02-20 21:42:30|2584.94|2575.74|2583.18|2573.98|2585.01|2575.81|2581.78|2572.58|34
1645393360000|2022-02-20 21:42:40|2583.23|2574.03|2582.11|2572.91|2583.23|2574.03|2581.9|2572.7|36
1645393370000|2022-02-20 21:42:50|2582.09|2572.89|2582.35|2573.15|2582.68|2573.48|2581.27|2572.07|39
1645393380000|2022-02-20 21:43:00|2582.36|2573.16|2582.39|2573.19|2582.48|2573.28|2582.32|2573.12|30
1645393390000|2022-02-20 21:43:10|2582.38|2573.18|2583.71|2574.51|2583.71|2574.51|2582.28|2573.08|26
1645393400000|2022-02-20 21:43:20|2583.79|2574.59|2583.87|2574.67|2584.29|2575.09|2583.79|2574.59|32
1645393410000|2022-02-20 21:43:30|2583.88|2574.68|2583.97|2574.77|2583.98|2574.78|2583.86|2574.66|20
1645393420000|2022-02-20 21:43:40|2583.96|2574.76|2583.54|2574.34|2584.09|2574.89|2583.49|2574.29|33
1645393430000|2022-02-20 21:43:50|2583.52|2574.32|2582.92|2573.72|2583.62|2574.42|2582.92|2573.72|34
1645393440000|2022-02-20 21:44:00|2582.89|2573.69|2583.11|2573.91|2583.13|2573.93|2582.89|2573.69|27
1645393450000|2022-02-20 21:44:10|2583.1|2573.9|2583.53|2574.33|2583.56|2574.36|2583.1|2573.9|26
1645393460000|2022-02-20 21:44:20|2583.54|2574.34|2584.27|2575.07|2584.27|2575.07|2583.4|2574.2|31
1645393470000|2022-02-20 21:44:30|2584.29|2575.09|2585.91|2576.71|2586|2576.8|2584.29|2575.09|39
1645393480000|2022-02-20 21:44:40|2585.9|2576.7|2585.98|2576.78|2586.1|2576.9|2585.9|2576.7|29
1645393490000|2022-02-20 21:44:50|2586.02|2576.82|2587.11|2577.91|2587.13|2577.93|2585.92|2576.72|34
1645393500000|2022-02-20 21:45:00|2587.21|2578.01|2586.55|2577.35|2588.04|2578.84|2586.09|2576.89|37
1645393510000|2022-02-20 21:45:10|2586.64|2577.44|2588|2578.8|2588|2578.8|2586.61|2577.41|34
1645393520000|2022-02-20 21:45:20|2588.3|2579.1|2589.63|2580.43|2589.64|2580.44|2588.3|2579.1|34
1645393530000|2022-02-20 21:45:30|2589.76|2580.56|2589.69|2580.49|2590|2580.8|2589.19|2579.99|37
1645393540000|2022-02-20 21:45:40|2589.71|2580.51|2593.74|2584.54|2593.77|2584.57|2589.71|2580.51|40
1645393550000|2022-02-20 21:45:50|2594.28|2585.08|2597.24|2588.04|2597.43|2588.23|2594.28|2585.08|39
1645393560000|2022-02-20 21:46:00|2597.21|2588.01|2597.19|2587.99|2597.72|2588.52|2595.93|2586.73|36
1645393570000|2022-02-20 21:46:10|2597.1|2587.9|2595.68|2586.48|2597.84|2588.64|2595.68|2586.48|36
1645393580000|2022-02-20 21:46:20|2595.7|2586.5|2598.28|2589.08|2598.32|2589.12|2595.7|2586.5|36
1645393590000|2022-02-20 21:46:30|2598.29|2589.09|2599.54|2590.34|2599.81|2590.61|2598.15|2588.95|37
1645393600000|2022-02-20 21:46:40|2599.55|2590.35|2600.38|2591.18|2600.38|2591.18|2597.78|2588.58|39
1645393610000|2022-02-20 21:46:50|2600.83|2591.63|2599.45|2590.25|2601.99|2592.79|2598.79|2589.59|37
1645393620000|2022-02-20 21:47:00|2599.32|2590.12|2597.6|2588.4|2599.42|2590.22|2597.56|2588.36|35
1645393630000|2022-02-20 21:47:10|2597.5|2588.3|2597.92|2588.72|2598.09|2588.89|2597.04|2587.84|36
1645393640000|2022-02-20 21:47:20|2597.88|2588.68|2598|2588.8|2598.14|2588.94|2597.81|2588.61|33
1645393650000|2022-02-20 21:47:30|2598.02|2588.82|2597.78|2588.58|2598.2|2589|2597.44|2588.24|38
1645393660000|2022-02-20 21:47:40|2597.77|2588.57|2599.96|2590.76|2600.16|2590.96|2597.77|2588.57|36
1645393670000|2022-02-20 21:47:50|2599.94|2590.74|2600.42|2591.22|2600.43|2591.23|2599.63|2590.43|36
1645393680000|2022-02-20 21:48:00|2600.53|2591.33|2600.84|2591.64|2601.08|2591.88|2600.53|2591.33|33
1645393690000|2022-02-20 21:48:10|2600.81|2591.61|2598.61|2589.41|2600.81|2591.61|2598.56|2589.36|36
1645393700000|2022-02-20 21:48:20|2598.58|2589.38|2598.67|2589.47|2598.87|2589.67|2598.45|2589.25|32
1645393710000|2022-02-20 21:48:30|2598.66|2589.46|2597.92|2588.72|2598.71|2589.51|2597.92|2588.72|29
1645393720000|2022-02-20 21:48:40|2597.8|2588.6|2596.82|2587.62|2597.8|2588.6|2596.64|2587.44|36
1645393730000|2022-02-20 21:48:50|2596.81|2587.61|2596.73|2587.53|2596.87|2587.67|2596.68|2587.48|22
1645393740000|2022-02-20 21:49:00|2596.57|2587.37|2596.63|2587.43|2596.74|2587.54|2596.57|2587.37|32
1645393750000|2022-02-20 21:49:10|2596.62|2587.42|2596.42|2587.22|2596.63|2587.43|2596.38|2587.18|22
1645393760000|2022-02-20 21:49:20|2596.38|2587.18|2596.34|2587.14|2596.54|2587.34|2596.29|2587.09|26
1645393770000|2022-02-20 21:49:30|2596.38|2587.18|2596.34|2587.14|2596.38|2587.18|2596.28|2587.08|16
1645393780000|2022-02-20 21:49:40|2596.33|2587.13|2595.89|2586.69|2596.37|2587.17|2595.89|2586.69|22
1645393790000|2022-02-20 21:49:50|2595.88|2586.68|2597.77|2588.57|2597.78|2588.58|2595.73|2586.53|26
1645393800000|2022-02-20 21:50:00|2597.99|2588.79|2599.04|2589.84|2599.81|2590.61|2597.89|2588.69|38
1645393810000|2022-02-20 21:50:10|2599.03|2589.83|2597.85|2588.65|2599.03|2589.83|2597.61|2588.41|35
1645393820000|2022-02-20 21:50:20|2597.84|2588.64|2598.75|2589.55|2598.77|2589.57|2597.84|2588.64|31
1645393830000|2022-02-20 21:50:30|2599.04|2589.84|2598.46|2589.26|2599.26|2590.06|2598.46|2589.26|25
1645393840000|2022-02-20 21:50:40|2598.16|2588.96|2597.06|2587.86|2598.16|2588.96|2596.74|2587.54|37
1645393850000|2022-02-20 21:50:50|2597.07|2587.87|2595.32|2586.12|2597.49|2588.29|2595.32|2586.12|34
1645393860000|2022-02-20 21:51:00|2595.37|2586.17|2596.06|2586.86|2596.18|2586.98|2595.22|2586.02|34
1645393870000|2022-02-20 21:51:10|2595.97|2586.77|2595.79|2586.59|2595.98|2586.78|2595.53|2586.33|27
1645393880000|2022-02-20 21:51:20|2595.81|2586.61|2596.32|2587.12|2596.36|2587.16|2595.81|2586.61|31
1645393890000|2022-02-20 21:51:30|2596.33|2587.13|2596.24|2587.04|2596.46|2587.26|2596.2|2587|29
1645393900000|2022-02-20 21:51:40|2596.45|2587.25|2597.18|2587.98|2597.49|2588.29|2596.45|2587.25|34
1645393910000|2022-02-20 21:51:50|2597.2|2588|2597.12|2587.92|2597.26|2588.06|2597.12|2587.92|18
1645393920000|2022-02-20 21:52:00|2597.08|2587.88|2596.71|2587.51|2597.15|2587.95|2596.68|2587.48|20
1645393930000|2022-02-20 21:52:10|2596.7|2587.5|2596.08|2586.88|2596.74|2587.54|2595.93|2586.73|32
1645393940000|2022-02-20 21:52:20|2596.11|2586.91|2594.99|2585.79|2596.15|2586.95|2594.99|2585.79|21
1645393950000|2022-02-20 21:52:30|2594.98|2585.78|2594.7|2585.5|2595.22|2586.02|2594.69|2585.49|29
1645393960000|2022-02-20 21:52:40|2594.71|2585.51|2594.21|2585.01|2594.71|2585.51|2594.13|2584.93|26
1645393970000|2022-02-20 21:52:50|2594.5|2585.3|2595.53|2586.33|2595.53|2586.33|2594.31|2585.11|28
1645393980000|2022-02-20 21:53:00|2595.65|2586.45|2596.49|2587.29|2596.77|2587.57|2595.58|2586.38|37
1645393990000|2022-02-20 21:53:10|2596.5|2587.3|2596.5|2587.3|2596.56|2587.36|2596.44|2587.24|21
1645394000000|2022-02-20 21:53:20|2596.53|2587.33|2596.06|2586.86|2596.56|2587.36|2596.06|2586.86|27
1645394010000|2022-02-20 21:53:30|2595.89|2586.69|2595.69|2586.49|2596.13|2586.93|2595.66|2586.46|24
1645394020000|2022-02-20 21:53:40|2595.75|2586.55|2596.16|2586.96|2596.26|2587.06|2595.75|2586.55|33
1645394030000|2022-02-20 21:53:50|2596.18|2586.98|2596.04|2586.84|2596.19|2586.99|2596.02|2586.82|26
1645394040000|2022-02-20 21:54:00|2596.1|2586.9|2595.24|2586.04|2596.1|2586.9|2595.01|2585.81|33
1645394050000|2022-02-20 21:54:10|2595.21|2586.01|2594.82|2585.62|2595.23|2586.03|2594.73|2585.53|25
1645394060000|2022-02-20 21:54:20|2594.79|2585.59|2594.89|2585.69|2595.03|2585.83|2594.74|2585.54|26
1645394070000|2022-02-20 21:54:30|2594.97|2585.77|2596.01|2586.81|2596.01|2586.81|2594.97|2585.77|34
1645394080000|2022-02-20 21:54:40|2596.08|2586.88|2596.27|2587.07|2596.32|2587.12|2596.08|2586.88|31
1645394090000|2022-02-20 21:54:50|2596.29|2587.09|2596.57|2587.37|2596.57|2587.37|2596.12|2586.92|23
1645394100000|2022-02-20 21:55:00|2596.52|2587.32|2596.74|2587.54|2596.74|2587.54|2595.31|2586.11|35
1645394110000|2022-02-20 21:55:10|2596.9|2587.7|2598.41|2589.21|2598.41|2589.21|2596.9|2587.7|36
1645394120000|2022-02-20 21:55:20|2598.42|2589.22|2597.63|2588.43|2598.42|2589.22|2597.57|2588.37|31
1645394130000|2022-02-20 21:55:30|2597.61|2588.41|2598.04|2588.84|2598.06|2588.86|2597.49|2588.29|30
1645394140000|2022-02-20 21:55:40|2598|2588.8|2598.41|2589.21|2598.43|2589.23|2597.9|2588.7|25
1645394150000|2022-02-20 21:55:50|2598.44|2589.24|2597.9|2588.7|2598.67|2589.47|2597.89|2588.69|30
1645394160000|2022-02-20 21:56:00|2597.82|2588.62|2598.2|2589|2598.45|2589.25|2597.82|2588.62|24
1645394170000|2022-02-20 21:56:10|2598.45|2589.25|2598.95|2589.75|2599|2589.8|2598.34|2589.14|27
1645394180000|2022-02-20 21:56:20|2598.96|2589.76|2598.29|2589.09|2598.97|2589.77|2598.26|2589.06|31
1645394190000|2022-02-20 21:56:30|2598.31|2589.11|2598.37|2589.17|2598.37|2589.17|2597.88|2588.68|33
1645394200000|2022-02-20 21:56:40|2598.32|2589.12|2598.32|2589.12|2598.36|2589.16|2598.31|2589.11|12
1645394210000|2022-02-20 21:56:50|2598.28|2589.08|2598.2|2589|2598.28|2589.08|2598.02|2588.82|17
1645394220000|2022-02-20 21:57:00|2598.21|2589.01|2598.17|2588.97|2598.41|2589.21|2597.97|2588.77|25
1645394230000|2022-02-20 21:57:10|2598.19|2588.99|2598.49|2589.29|2598.53|2589.33|2598.05|2588.85|28
1645394240000|2022-02-20 21:57:20|2598.5|2589.3|2599.62|2590.42|2599.65|2590.45|2597.82|2588.62|25
1645394250000|2022-02-20 21:57:30|2599.61|2590.41|2602.11|2592.91|2602.11|2592.91|2599.59|2590.39|30
1645394260000|2022-02-20 21:57:40|2602.06|2592.86|2603.07|2593.87|2603.11|2593.91|2601.85|2592.65|33
1645394270000|2022-02-20 21:57:50|2603.08|2593.88|2602.6|2593.4|2603.36|2594.16|2602.6|2593.4|32
1645394280000|2022-02-20 21:58:00|2602.71|2593.51|2602.44|2593.24|2602.71|2593.51|2601.76|2592.56|33
1645394290000|2022-02-20 21:58:10|2602.82|2593.62|2603.19|2593.99|2603.35|2594.15|2602.82|2593.62|36
1645394300000|2022-02-20 21:58:20|2603.52|2594.32|2603.61|2594.41|2603.84|2594.64|2603.52|2594.32|33
1645394310000|2022-02-20 21:58:30|2603.62|2594.42|2603.72|2594.52|2603.78|2594.58|2603.61|2594.41|23
1645394320000|2022-02-20 21:58:40|2603.67|2594.47|2604.25|2595.05|2604.31|2595.11|2603.67|2594.47|31
1645394330000|2022-02-20 21:58:50|2604.16|2594.96|2603.63|2594.43|2604.16|2594.96|2603.54|2594.34|37
1645394340000|2022-02-20 21:59:00|2603.6|2594.4|2603.75|2594.55|2604.07|2594.87|2603.54|2594.34|35
1645394350000|2022-02-20 21:59:10|2603.76|2594.56|2603.86|2594.66|2604.09|2594.89|2603.75|2594.55|20
1645394360000|2022-02-20 21:59:20|2603.85|2594.65|2604.17|2594.97|2604.27|2595.07|2603.85|2594.65|30
1645394370000|2022-02-20 21:59:30|2604.18|2594.98|2604.1|2594.9|2604.31|2595.11|2604.1|2594.9|33
1645394380000|2022-02-20 21:59:40|2604.13|2594.93|2603.75|2594.55|2604.13|2594.93|2603.74|2594.54|25
1645394390000|2022-02-20 21:59:50|2603.76|2594.56|2603.8|2594.6|2603.93|2594.73|2603.75|2594.55|16
1645394400000|2022-02-20 22:00:00|2603.81|2594.61|2604.38|2595.18|2604.39|2595.19|2603.68|2594.48|30
1645394410000|2022-02-20 22:00:10|2604.4|2595.2|2606.89|2597.69|2606.92|2597.72|2604.28|2595.08|30
1645394420000|2022-02-20 22:00:20|2606.99|2597.79|2609.77|2600.57|2609.96|2600.76|2605.75|2596.55|39
1645394430000|2022-02-20 22:00:30|2609.62|2600.42|2611.43|2602.23|2612.28|2603.08|2609.4|2600.2|38
1645394440000|2022-02-20 22:00:40|2611.22|2602.02|2611.01|2601.81|2612.19|2602.99|2610.82|2601.62|36
1645394450000|2022-02-20 22:00:50|2610.91|2601.71|2610.32|2601.12|2610.91|2601.71|2609.92|2600.72|35
1645394460000|2022-02-20 22:01:00|2610.37|2601.17|2611.79|2602.59|2611.79|2602.59|2610.37|2601.17|33
1645394470000|2022-02-20 22:01:10|2611.69|2602.49|2611.83|2602.63|2612.18|2602.98|2611.69|2602.49|29
1645394480000|2022-02-20 22:01:20|2611.8|2602.6|2611.7|2602.5|2611.88|2602.68|2611.69|2602.49|31
1645394490000|2022-02-20 22:01:30|2611.75|2602.55|2610.76|2601.56|2611.8|2602.6|2610.68|2601.48|36
1645394500000|2022-02-20 22:01:40|2610.65|2601.45|2609.85|2600.65|2610.65|2601.45|2609.83|2600.63|34
1645394510000|2022-02-20 22:01:50|2609.76|2600.56|2610.54|2601.34|2610.76|2601.56|2609|2599.8|38
1645394520000|2022-02-20 22:02:00|2610.53|2601.33|2609.85|2600.65|2610.53|2601.33|2609.74|2600.54|36
1645394530000|2022-02-20 22:02:10|2609.86|2600.66|2608.97|2599.77|2609.89|2600.69|2608.96|2599.76|37
1645394540000|2022-02-20 22:02:20|2608.95|2599.75|2612.23|2603.03|2612.23|2603.03|2608.77|2599.57|34
1645394550000|2022-02-20 22:02:30|2612.28|2603.08|2611.14|2601.94|2612.28|2603.08|2611.03|2601.83|31
1645394560000|2022-02-20 22:02:40|2611.15|2601.95|2610.53|2602.83|2611.15|2602.83|2610.29|2601.95|25
1645394570000|2022-02-20 22:02:50|2610.52|2602.82|2610.81|2603.11|2611.15|2603.45|2610.43|2602.73|32
1645394580000|2022-02-20 22:03:00|2610.76|2603.06|2610.94|2603.24|2611.3|2603.6|2610.76|2603.06|30
1645394590000|2022-02-20 22:03:10|2610.85|2603.15|2611.01|2603.31|2611.1|2603.4|2610.16|2602.46|36
1645394600000|2022-02-20 22:03:20|2611.16|2603.46|2611.08|2603.38|2611.29|2603.59|2611.01|2603.31|25
1645394610000|2022-02-20 22:03:30|2611.09|2603.39|2612.36|2604.66|2612.36|2604.66|2610.66|2602.96|31
1645394620000|2022-02-20 22:03:40|2612.5|2604.8|2613.11|2605.41|2613.25|2605.55|2612.22|2604.52|36
1645394630000|2022-02-20 22:03:50|2613.23|2605.53|2612.21|2604.51|2613.4|2605.7|2612.21|2604.51|36
1645394640000|2022-02-20 22:04:00|2611.78|2604.08|2611.2|2603.5|2612.14|2604.44|2610.66|2602.96|39
1645394650000|2022-02-20 22:04:10|2611.33|2603.63|2611.25|2603.55|2611.42|2603.72|2610.91|2603.21|34
1645394660000|2022-02-20 22:04:20|2611.27|2603.57|2613.31|2605.61|2613.31|2605.61|2611.08|2603.38|31
1645394670000|2022-02-20 22:04:30|2613.74|2606.04|2614.23|2606.53|2614.56|2606.86|2613.74|2606.04|32
1645394680000|2022-02-20 22:04:40|2614.18|2606.48|2613.24|2605.54|2614.47|2606.77|2613.17|2605.47|38
1645394690000|2022-02-20 22:04:50|2613.31|2605.61|2613.02|2605.32|2613.7|2606|2612.76|2605.06|30
1645394700000|2022-02-20 22:05:00|2612.94|2605.24|2611.94|2604.24|2612.94|2605.24|2611.89|2604.19|33
1645394710000|2022-02-20 22:05:10|2611.92|2604.22|2613.59|2605.89|2613.59|2605.89|2611.84|2604.14|25
1645394720000|2022-02-20 22:05:20|2613.58|2605.88|2614.04|2606.34|2614.25|2606.55|2613.58|2605.88|33
1645394730000|2022-02-20 22:05:30|2613.86|2606.16|2614.05|2606.35|2614.21|2606.51|2613.84|2606.14|29
1645394740000|2022-02-20 22:05:40|2614.04|2606.34|2613|2605.3|2614.04|2606.34|2612.9|2605.2|34
1645394750000|2022-02-20 22:05:50|2613.01|2605.31|2612.99|2605.29|2613.36|2605.66|2612.76|2605.06|32
1645394760000|2022-02-20 22:06:00|2613.26|2605.56|2615.66|2607.96|2615.66|2607.96|2613.26|2605.56|37
1645394770000|2022-02-20 22:06:10|2615.79|2608.09|2613.97|2606.27|2617.22|2609.52|2613.9|2606.2|38
1645394780000|2022-02-20 22:06:20|2613.96|2606.26|2613.91|2606.21|2614.36|2606.66|2613.44|2605.74|38
1645394790000|2022-02-20 22:06:30|2613.9|2606.2|2613.76|2606.06|2614|2606.3|2613.13|2605.43|30
1645394800000|2022-02-20 22:06:40|2613.75|2606.05|2613.44|2605.74|2614.87|2607.17|2613.21|2605.51|34
1645394810000|2022-02-20 22:06:50|2613.3|2605.6|2613.59|2605.89|2613.72|2606.02|2613.29|2605.59|31
1645394820000|2022-02-20 22:07:00|2613.6|2605.9|2613.48|2605.78|2613.64|2605.94|2613.16|2605.46|32
1645394830000|2022-02-20 22:07:10|2613.46|2605.76|2613.47|2605.77|2613.58|2605.88|2613.21|2605.51|26
1645394840000|2022-02-20 22:07:20|2613.46|2605.76|2614.3|2606.6|2614.3|2606.6|2613.41|2605.71|29
1645394850000|2022-02-20 22:07:30|2614.41|2606.71|2614.33|2606.63|2616.07|2608.37|2614.29|2606.59|35
1645394860000|2022-02-20 22:07:40|2614.36|2606.66|2613.53|2605.83|2614.36|2606.66|2613.47|2605.77|30
1645394870000|2022-02-20 22:07:50|2614.04|2606.34|2613.81|2606.11|2614.23|2606.53|2613.77|2606.07|35
1645394880000|2022-02-20 22:08:00|2613.8|2606.1|2613.39|2605.69|2613.8|2606.1|2613.27|2605.57|14
1645394890000|2022-02-20 22:08:10|2613.23|2605.53|2613.23|2605.53|2613.33|2605.63|2612.52|2604.82|30
1645394900000|2022-02-20 22:08:20|2613.2|2605.5|2614.39|2606.69|2614.4|2606.7|2613.12|2605.42|33
1645394910000|2022-02-20 22:08:30|2614.31|2606.61|2614.33|2606.63|2614.33|2606.63|2613.87|2606.17|30
1645394920000|2022-02-20 22:08:40|2614.27|2606.57|2616.04|2608.34|2616.26|2608.56|2614.09|2606.39|34
1645394930000|2022-02-20 22:08:50|2616.09|2608.39|2616.97|2609.27|2616.97|2609.27|2615.66|2607.96|34
1645394940000|2022-02-20 22:09:00|2617|2609.3|2619.77|2612.07|2620.32|2612.62|2615.79|2608.09|36
1645394950000|2022-02-20 22:09:10|2619.73|2612.03|2618.38|2610.68|2619.73|2612.03|2618.33|2610.63|35
1645394960000|2022-02-20 22:09:20|2618.56|2610.86|2621.27|2613.57|2621.27|2613.57|2618.48|2610.78|38
1645394970000|2022-02-20 22:09:30|2621.19|2613.49|2620.89|2613.19|2621.24|2613.54|2620.45|2612.75|39
1645394980000|2022-02-20 22:09:40|2620.9|2613.2|2620.59|2612.89|2620.96|2613.26|2620.28|2612.58|31
1645394990000|2022-02-20 22:09:50|2620.63|2612.93|2620.39|2612.69|2621.44|2613.74|2620.39|2612.69|34
1645395000000|2022-02-20 22:10:00|2620.48|2612.78|2622.57|2614.87|2622.74|2615.04|2620.43|2612.73|38
1645395010000|2022-02-20 22:10:10|2622.44|2614.74|2622.67|2614.97|2622.67|2614.97|2621.72|2614.02|35
1645395020000|2022-02-20 22:10:20|2622.18|2614.48|2622.7|2615|2622.81|2615.11|2622.14|2614.44|29
1645395030000|2022-02-20 22:10:30|2622.78|2615.08|2622.59|2614.89|2622.8|2615.1|2622.11|2614.41|33
1645395040000|2022-02-20 22:10:40|2622.57|2614.87|2620.6|2612.9|2622.83|2615.13|2619.9|2612.2|35
1645395050000|2022-02-20 22:10:50|2620.67|2612.97|2623.84|2616.14|2624.09|2616.39|2620.47|2612.77|40
1645395060000|2022-02-20 22:11:00|2623.66|2615.96|2624.94|2617.24|2624.94|2617.24|2623.62|2615.92|36
1645395070000|2022-02-20 22:11:10|2624.86|2617.16|2624.34|2616.64|2624.93|2617.23|2623.83|2616.13|38
1645395080000|2022-02-20 22:11:20|2624.41|2616.71|2623.42|2615.72|2624.5|2616.8|2623.22|2615.52|36
1645395090000|2022-02-20 22:11:30|2623.41|2615.71|2623.71|2616.01|2623.71|2616.01|2622.46|2614.76|34
1645395100000|2022-02-20 22:11:40|2623.72|2616.02|2622.3|2614.6|2623.72|2616.02|2622.3|2614.6|34
1645395110000|2022-02-20 22:11:50|2621.96|2614.26|2620.68|2612.98|2622.26|2614.56|2620.18|2612.48|36
1645395120000|2022-02-20 22:12:00|2620.69|2612.99|2619.53|2611.83|2620.71|2613.01|2618.54|2610.84|33
1645395130000|2022-02-20 22:12:10|2619.24|2611.54|2617.55|2609.85|2619.35|2611.65|2616.87|2609.17|39
1645395140000|2022-02-20 22:12:20|2617.4|2609.7|2617.37|2609.67|2617.76|2610.06|2617.1|2609.4|34
1645395150000|2022-02-20 22:12:30|2617.52|2609.82|2614.59|2606.89|2617.52|2609.82|2614.25|2606.55|33
1645395160000|2022-02-20 22:12:40|2614.86|2607.16|2615.1|2607.4|2615.54|2607.84|2614.63|2606.93|33
1645395170000|2022-02-20 22:12:50|2615.09|2607.39|2614.05|2606.35|2615.12|2607.42|2613.61|2605.91|30
1645395180000|2022-02-20 22:13:00|2614.04|2606.34|2613.31|2605.61|2614.18|2606.48|2610.83|2603.13|36
1645395190000|2022-02-20 22:13:10|2613.32|2605.62|2614.09|2606.39|2614.12|2606.42|2612.6|2604.9|38
1645395200000|2022-02-20 22:13:20|2614.12|2606.42|2615.43|2607.73|2615.62|2607.92|2614.11|2606.41|35
1645395210000|2022-02-20 22:13:30|2615.62|2607.92|2615|2607.3|2615.67|2607.97|2614.55|2606.85|35
1645395220000|2022-02-20 22:13:40|2614.99|2607.29|2614.1|2606.4|2614.99|2607.29|2613.47|2605.77|28
1645395230000|2022-02-20 22:13:50|2613.98|2606.28|2614.86|2607.16|2614.86|2607.16|2613.43|2605.73|32
1645395240000|2022-02-20 22:14:00|2614.83|2607.13|2614.57|2606.87|2615.14|2607.44|2614.54|2606.84|35
1645395250000|2022-02-20 22:14:10|2614.56|2606.86|2614.73|2607.03|2615.1|2607.4|2614.43|2606.73|28
1645395260000|2022-02-20 22:14:20|2614.74|2607.04|2614.16|2606.46|2614.84|2607.14|2614.11|2606.41|32
1645395270000|2022-02-20 22:14:30|2614.12|2606.42|2614.2|2606.5|2614.33|2606.63|2613.71|2606.01|32
1645395280000|2022-02-20 22:14:40|2614.15|2606.45|2613.62|2605.92|2614.2|2606.5|2613.47|2605.77|17
1645395290000|2022-02-20 22:14:50|2613.6|2605.9|2613.44|2605.74|2613.69|2605.99|2613.44|2605.74|26
1645395300000|2022-02-20 22:15:00|2613.38|2605.68|2613.51|2605.81|2613.62|2605.92|2613.26|2605.56|20
1645395310000|2022-02-20 22:15:10|2613.27|2605.57|2615.37|2607.67|2616.13|2608.43|2613.21|2605.51|33
1645395320000|2022-02-20 22:15:20|2615.38|2607.68|2615.13|2607.43|2615.54|2607.84|2615.13|2607.43|32
1645395330000|2022-02-20 22:15:30|2615.09|2607.39|2615.51|2607.81|2615.6|2607.9|2615.09|2607.39|31
1645395340000|2022-02-20 22:15:40|2615.49|2607.79|2615.97|2608.27|2616.12|2608.42|2615.47|2607.77|30
1645395350000|2022-02-20 22:15:50|2616.01|2608.31|2615.9|2608.2|2616.11|2608.41|2615.49|2607.79|25
1645395360000|2022-02-20 22:16:00|2615.83|2608.13|2615.99|2608.29|2616.21|2608.51|2615.4|2607.7|29
1645395370000|2022-02-20 22:16:10|2616.02|2608.32|2615.46|2607.76|2616.13|2608.43|2615.42|2607.72|34
1645395380000|2022-02-20 22:16:20|2616.01|2608.31|2616.05|2608.35|2616.16|2608.46|2615.47|2607.77|26
1645395390000|2022-02-20 22:16:30|2615.99|2608.29|2615.36|2607.66|2616.06|2608.36|2615.3|2607.6|27
1645395400000|2022-02-20 22:16:40|2615.37|2607.67|2616.68|2608.98|2616.71|2609.01|2615.09|2607.39|24
1645395410000|2022-02-20 22:16:50|2616.65|2608.95|2616.56|2608.86|2616.68|2608.98|2616.29|2608.59|31
1645395420000|2022-02-20 22:17:00|2616.54|2608.84|2616.06|2608.36|2616.78|2609.08|2616.06|2608.36|36
1645395430000|2022-02-20 22:17:10|2616.18|2608.48|2616.1|2608.4|2616.18|2608.48|2616.05|2608.35|18
1645395440000|2022-02-20 22:17:20|2616.09|2608.39|2616.13|2608.43|2616.13|2608.43|2615.95|2608.25|12
1645395450000|2022-02-20 22:17:30|2615.96|2608.26|2615.99|2608.29|2616.15|2608.45|2615.78|2608.08|23
1645395460000|2022-02-20 22:17:40|2615.86|2608.16|2616.42|2608.72|2616.42|2608.72|2615.81|2608.11|24
1645395470000|2022-02-20 22:17:50|2616.38|2608.68|2619.19|2611.49|2619.41|2611.71|2616.38|2608.68|33
1645395480000|2022-02-20 22:18:00|2619.88|2612.18|2621.18|2613.48|2621.18|2613.48|2619.18|2611.48|37
1645395490000|2022-02-20 22:18:10|2621.15|2613.45|2623|2615.3|2623.01|2615.31|2620.6|2612.9|38
1645395500000|2022-02-20 22:18:20|2623.02|2615.32|2623.68|2615.98|2623.68|2615.98|2622.59|2614.89|31
1645395510000|2022-02-20 22:18:30|2623.38|2615.68|2623.56|2615.86|2624.46|2616.76|2623.17|2615.47|30
1645395520000|2022-02-20 22:18:40|2623.58|2615.88|2622.81|2615.11|2623.68|2615.98|2622.55|2614.85|33
1645395530000|2022-02-20 22:18:50|2623.01|2615.31|2623.04|2615.34|2623.13|2615.43|2622.64|2614.94|27
1645395540000|2022-02-20 22:19:00|2622.99|2615.29|2621.8|2614.1|2623.18|2615.48|2621.65|2613.95|33
1645395550000|2022-02-20 22:19:10|2621.75|2614.05|2622.21|2614.51|2622.51|2614.81|2621.72|2614.02|33
1645395560000|2022-02-20 22:19:20|2622.96|2615.26|2620.45|2612.75|2622.96|2615.26|2619.99|2612.29|32
1645395570000|2022-02-20 22:19:30|2620.47|2612.77|2620.5|2612.8|2620.5|2612.8|2619.83|2612.13|28
1645395580000|2022-02-20 22:19:40|2620.45|2612.75|2620.26|2612.56|2620.71|2613.01|2619.94|2612.24|28
1645395590000|2022-02-20 22:19:50|2620.76|2613.06|2623.19|2615.49|2623.19|2615.49|2620.2|2612.5|34
1645395600000|2022-02-20 22:20:00|2623.16|2615.46|2622.74|2615.04|2623.57|2615.87|2622.74|2615.04|31
1645395610000|2022-02-20 22:20:10|2622.71|2615.01|2621.39|2613.69|2622.71|2615.01|2621.39|2613.69|31
1645395620000|2022-02-20 22:20:20|2621.63|2613.93|2621.91|2614.21|2621.92|2614.22|2621.44|2613.74|36
1645395630000|2022-02-20 22:20:30|2621.93|2614.23|2621.86|2614.16|2621.97|2614.27|2621.74|2614.04|17
1645395640000|2022-02-20 22:20:40|2621.84|2614.14|2619.5|2611.8|2621.92|2614.22|2619.47|2611.77|36
1645395650000|2022-02-20 22:20:50|2619.46|2611.76|2618.73|2611.03|2619.46|2611.76|2618.7|2611|35
1645395660000|2022-02-20 22:21:00|2618.74|2611.04|2618.65|2610.95|2619.14|2611.44|2618.65|2610.95|29
1645395670000|2022-02-20 22:21:10|2618.66|2610.96|2618.74|2611.04|2619.28|2611.58|2618.65|2610.95|33
1645395680000|2022-02-20 22:21:20|2618.75|2611.05|2617.27|2609.57|2618.82|2611.12|2617.27|2609.57|21
1645395690000|2022-02-20 22:21:30|2617.32|2609.62|2617.39|2609.69|2617.46|2609.76|2617.24|2609.54|30
1645395700000|2022-02-20 22:21:40|2617.4|2609.7|2617.19|2609.49|2617.4|2609.7|2617.1|2609.4|31
1645395710000|2022-02-20 22:21:50|2616.79|2609.09|2617.18|2609.48|2617.35|2609.65|2616.79|2609.09|24
1645395720000|2022-02-20 22:22:00|2617.87|2610.17|2616.83|2609.13|2618.25|2610.55|2616.68|2608.98|23
1645395730000|2022-02-20 22:22:10|2618.11|2610.41|2618.63|2610.93|2618.8|2611.1|2617.13|2609.43|36
1645395740000|2022-02-20 22:22:20|2618.56|2610.86|2618.13|2610.43|2618.81|2611.11|2617.64|2609.94|36
1645395750000|2022-02-20 22:22:30|2618.2|2610.5|2617.8|2610.1|2618.42|2610.72|2617.77|2610.07|33
1645395760000|2022-02-20 22:22:40|2618.31|2610.61|2618.23|2610.53|2618.81|2611.11|2617.8|2610.1|27
1645395770000|2022-02-20 22:22:50|2618.12|2610.42|2618.21|2610.51|2618.81|2611.11|2617.6|2609.9|33
1645395780000|2022-02-20 22:23:00|2618.13|2610.43|2618.27|2610.57|2618.7|2611|2617.69|2609.99|31
1645395790000|2022-02-20 22:23:10|2618.21|2610.51|2618.26|2610.56|2618.39|2610.69|2617.96|2610.26|20
1645395800000|2022-02-20 22:23:20|2618.34|2610.64|2619.7|2612|2619.8|2612.1|2617.96|2610.26|32
1645395810000|2022-02-20 22:23:30|2619.83|2612.13|2619.7|2612|2620.12|2612.42|2619.67|2611.97|31
1645395820000|2022-02-20 22:23:40|2619.68|2611.98|2619.33|2611.63|2619.98|2612.28|2619.1|2611.4|27
1645395830000|2022-02-20 22:23:50|2619.3|2611.6|2619.03|2611.33|2619.3|2611.6|2619|2611.3|31
1645395840000|2022-02-20 22:24:00|2618.97|2611.27|2619.08|2611.38|2619.09|2611.39|2618.93|2611.23|25
1645395850000|2022-02-20 22:24:10|2619.05|2611.35|2616.2|2608.5|2619.22|2611.52|2615.68|2607.98|29
1645395860000|2022-02-20 22:24:20|2616.18|2608.48|2618.65|2610.95|2618.74|2611.04|2615.91|2608.21|34
1645395870000|2022-02-20 22:24:30|2618.81|2611.11|2618.51|2610.81|2618.99|2611.29|2618.46|2610.76|37
1645395880000|2022-02-20 22:24:40|2618.43|2610.73|2618.7|2611|2618.74|2611.04|2618.43|2610.73|29
1645395890000|2022-02-20 22:24:50|2618.73|2611.03|2619.06|2611.36|2619.1|2611.4|2618.64|2610.94|27
1645395900000|2022-02-20 22:25:00|2619.05|2611.35|2619.44|2611.74|2619.44|2611.74|2618.99|2611.29|24
1645395910000|2022-02-20 22:25:10|2619.37|2611.67|2620.77|2613.07|2621|2613.3|2619.23|2611.53|37
1645395920000|2022-02-20 22:25:20|2621|2613.3|2621.42|2613.72|2621.67|2613.97|2621|2613.3|32
1645395930000|2022-02-20 22:25:30|2621.74|2614.04|2621.83|2614.13|2622.09|2614.39|2621.59|2613.89|28
1645395940000|2022-02-20 22:25:40|2621.82|2614.12|2619.5|2611.8|2621.84|2614.14|2619.49|2611.79|39
1645395950000|2022-02-20 22:25:50|2619.51|2611.81|2619.25|2611.55|2619.51|2611.81|2619.11|2611.41|33
1645395960000|2022-02-20 22:26:00|2619.65|2611.95|2619.87|2612.17|2620.08|2612.38|2619.65|2611.95|34
1645395970000|2022-02-20 22:26:10|2619.94|2612.24|2619.3|2611.6|2619.94|2612.24|2619.27|2611.57|33
1645395980000|2022-02-20 22:26:20|2619.35|2611.65|2619.09|2611.39|2619.35|2611.65|2619.07|2611.37|16
1645395990000|2022-02-20 22:26:30|2619.1|2611.4|2619.12|2611.42|2619.2|2611.5|2619.09|2611.39|22
1645396000000|2022-02-20 22:26:40|2619.14|2611.44|2619.19|2611.49|2619.19|2611.49|2618.95|2611.25|22
1645396010000|2022-02-20 22:26:50|2619.21|2611.51|2619.14|2611.44|2619.31|2611.61|2619.07|2611.37|23
1645396020000|2022-02-20 22:27:00|2619.13|2611.43|2619.33|2611.63|2619.33|2611.63|2619.02|2611.32|14
1645396030000|2022-02-20 22:27:10|2619.25|2611.55|2619.82|2612.12|2619.92|2612.22|2619.21|2611.51|27
1645396040000|2022-02-20 22:27:20|2619.83|2612.13|2620.15|2612.45|2620.15|2612.45|2619.77|2612.07|29
1645396050000|2022-02-20 22:27:30|2620.18|2612.48|2620.14|2612.44|2620.22|2612.52|2620.12|2612.42|16
1645396060000|2022-02-20 22:27:40|2620.17|2612.47|2620.26|2612.56|2620.26|2612.56|2619.93|2612.23|21
1645396070000|2022-02-20 22:27:50|2620.16|2612.46|2620.32|2612.62|2620.33|2612.63|2619.93|2612.23|32
1645396080000|2022-02-20 22:28:00|2620.28|2612.58|2620.44|2612.74|2620.44|2612.74|2619.98|2612.28|35
1645396090000|2022-02-20 22:28:10|2620.43|2612.73|2620.15|2612.45|2620.43|2612.73|2619.79|2612.09|32
1645396100000|2022-02-20 22:28:20|2620.25|2612.55|2620.47|2612.77|2620.66|2612.96|2620.15|2612.45|26
1645396110000|2022-02-20 22:28:30|2620.58|2612.88|2620.98|2613.28|2621.14|2613.44|2620.58|2612.88|33
1645396120000|2022-02-20 22:28:40|2620.99|2613.29|2621.62|2613.92|2621.62|2613.92|2620.85|2613.15|22
1645396130000|2022-02-20 22:28:50|2621.6|2613.9|2622.43|2614.73|2622.43|2614.73|2621.51|2613.81|29
1645396140000|2022-02-20 22:29:00|2622.4|2614.7|2622.91|2615.21|2622.92|2615.22|2622.4|2614.7|28
1645396150000|2022-02-20 22:29:10|2622.95|2615.25|2623.66|2615.96|2623.74|2616.04|2622.94|2615.24|35
1645396160000|2022-02-20 22:29:20|2623.65|2615.95|2623.66|2615.96|2623.77|2616.07|2623.58|2615.88|29
1645396170000|2022-02-20 22:29:30|2623.65|2615.95|2624.26|2616.56|2624.63|2616.93|2623.65|2615.95|35
1645396180000|2022-02-20 22:29:40|2624.15|2616.45|2622.4|2614.7|2624.56|2616.86|2622.05|2614.35|32
1645396190000|2022-02-20 22:29:50|2622.19|2614.49|2622.21|2614.51|2622.46|2614.76|2622.19|2614.49|18
1645396200000|2022-02-20 22:30:00|2622.46|2614.76|2622.35|2614.65|2622.46|2614.76|2622.21|2614.51|5
1645396210000|2022-02-20 22:30:10|2622.34|2614.64|2622.33|2614.63|2622.34|2614.64|2622.22|2614.52|6
1645396220000|2022-02-20 22:30:20|2622.38|2614.68|2622.33|2614.63|2622.44|2614.74|2622.33|2614.63|16
1645396230000|2022-02-20 22:30:30|2622.34|2614.64|2622.07|2614.37|2622.44|2614.74|2622.07|2614.37|7
1645396240000|2022-02-20 22:30:40|2622.08|2614.38|2621.45|2613.75|2622.51|2614.81|2621.45|2613.75|19
1645396250000|2022-02-20 22:30:50|2621.66|2613.96|2621.75|2614.05|2621.9|2614.2|2621.43|2613.73|21
1645396260000|2022-02-20 22:31:00|2621.43|2613.73|2621.17|2613.47|2622.55|2614.85|2621.16|2613.46|20
1645396270000|2022-02-20 22:31:10|2621.25|2613.55|2621.16|2613.46|2621.38|2613.68|2621.11|2613.41|26
1645396280000|2022-02-20 22:31:20|2621.14|2613.44|2621.04|2613.34|2621.3|2613.6|2620.99|2613.29|21
1645396290000|2022-02-20 22:31:30|2621.03|2613.33|2621.1|2613.4|2621.26|2613.56|2620.97|2613.27|18
1645396300000|2022-02-20 22:31:40|2621.13|2613.43|2621.04|2613.34|2621.13|2613.43|2620.89|2613.19|27
1645396310000|2022-02-20 22:31:50|2621.01|2613.31|2621.03|2613.33|2621.17|2613.47|2620.78|2613.08|29
1645396320000|2022-02-20 22:32:00|2621.08|2613.38|2621.03|2613.33|2621.22|2613.52|2620.99|2613.29|28
1645396330000|2022-02-20 22:32:10|2621.09|2613.39|2621.09|2613.39|2621.14|2613.44|2620.95|2613.25|30
1645396340000|2022-02-20 22:32:20|2620.98|2613.28|2621.23|2613.53|2621.23|2613.53|2620.93|2613.23|26
1645396350000|2022-02-20 22:32:30|2621.26|2613.56|2621.1|2613.4|2621.29|2613.59|2620.85|2613.15|19
1645396360000|2022-02-20 22:32:40|2621.11|2613.41|2620.93|2613.23|2621.31|2613.61|2620.93|2613.23|28
1645396370000|2022-02-20 22:32:50|2621.13|2613.43|2621.17|2613.47|2621.17|2613.47|2620.95|2613.25|27
1645396380000|2022-02-20 22:33:00|2621.23|2613.53|2621.32|2613.62|2621.32|2613.62|2621.05|2613.35|23
1645396390000|2022-02-20 22:33:10|2621.33|2613.63|2621.14|2613.44|2621.34|2613.64|2621.07|2613.37|31
1645396400000|2022-02-20 22:33:20|2621.04|2613.34|2621.26|2613.56|2621.35|2613.65|2621.04|2613.34|22
1645396410000|2022-02-20 22:33:30|2621.3|2613.6|2621.17|2613.47|2621.31|2613.61|2620.9|2613.2|24
1645396420000|2022-02-20 22:33:40|2621.14|2613.44|2621.28|2613.58|2621.34|2613.64|2620.99|2613.29|14
1645396430000|2022-02-20 22:33:50|2621.22|2613.52|2621.22|2613.52|2621.26|2613.56|2620.95|2613.25|24
1645396440000|2022-02-20 22:34:00|2621.21|2613.51|2621.07|2613.37|2621.31|2613.61|2620.99|2613.29|28
1645396450000|2022-02-20 22:34:10|2621.05|2613.35|2621.15|2613.45|2621.19|2613.49|2621.02|2613.32|29
1645396460000|2022-02-20 22:34:20|2621.14|2613.44|2621.15|2613.45|2621.27|2613.57|2621.04|2613.34|34
1645396470000|2022-02-20 22:34:30|2621.14|2613.44|2621.18|2613.48|2621.22|2613.52|2621.11|2613.41|18
1645396480000|2022-02-20 22:34:40|2621.17|2613.47|2621.08|2613.38|2621.38|2613.68|2621.02|2613.32|32
1645396490000|2022-02-20 22:34:50|2621.16|2613.46|2621.31|2613.61|2621.32|2613.62|2621.01|2613.31|19
1645396500000|2022-02-20 22:35:00|2621.15|2613.45|2621.44|2613.74|2621.49|2613.79|2621.11|2613.41|17
1645396510000|2022-02-20 22:35:10|2621.1|2613.4|2621.18|2613.48|2621.62|2613.92|2621.03|2613.33|12
1645396520000|2022-02-20 22:35:20|2621.48|2613.78|2621.09|2613.39|2621.5|2613.8|2621.09|2613.39|8
1645396530000|2022-02-20 22:35:30|2621.01|2613.31|2621.18|2613.48|2621.52|2613.82|2621.01|2613.31|17
1645396540000|2022-02-20 22:35:40|2621.5|2613.8|2621.81|2614.11|2621.81|2614.11|2621.01|2613.31|18
1645396550000|2022-02-20 22:35:50|2621.21|2613.51|2621.03|2613.33|2621.81|2614.11|2620.83|2613.13|23
1645396560000|2022-02-20 22:36:00|2621.14|2613.44|2621.08|2613.38|2621.98|2614.28|2620.83|2613.13|26
1645396570000|2022-02-20 22:36:10|2621.01|2613.31|2621.13|2613.43|2621.24|2613.54|2620.89|2613.19|25
1645396580000|2022-02-20 22:36:20|2621.14|2613.44|2620.97|2613.27|2621.44|2613.74|2620.97|2613.27|17
1645396590000|2022-02-20 22:36:30|2620.93|2613.23|2620.92|2613.22|2621.11|2613.41|2620.9|2613.2|23
1645396600000|2022-02-20 22:36:40|2620.94|2613.24|2621.1|2613.4|2621.18|2613.48|2620.94|2613.24|17
1645396610000|2022-02-20 22:36:50|2620.95|2613.25|2621.1|2613.4|2621.12|2613.42|2620.95|2613.25|14
1645396620000|2022-02-20 22:37:00|2621.07|2613.37|2621.11|2613.41|2621.11|2613.41|2620.81|2613.11|15
1645396630000|2022-02-20 22:37:10|2621.09|2613.39|2621.13|2613.43|2621.21|2613.51|2620.97|2613.27|20
1645396640000|2022-02-20 22:37:20|2621.11|2613.41|2621.09|2613.39|2621.11|2613.41|2620.95|2613.25|13
1645396650000|2022-02-20 22:37:30|2620.98|2613.28|2620.89|2613.19|2621.11|2613.41|2620.89|2613.19|16
1645396660000|2022-02-20 22:37:40|2620.93|2613.23|2620.98|2613.28|2621.04|2613.34|2620.93|2613.23|5
1645396670000|2022-02-20 22:37:50|2621.05|2613.35|2621.01|2613.31|2621.17|2613.47|2620.98|2613.28|22
1645396680000|2022-02-20 22:38:00|2621.04|2613.34|2621.14|2613.44|2621.14|2613.44|2620.98|2613.28|5
1645396690000|2022-02-20 22:38:10|2621.13|2613.43|2621.03|2613.33|2621.21|2613.51|2621.03|2613.33|12
1645396700000|2022-02-20 22:38:20|2621.14|2613.44|2621.14|2613.44|2621.14|2613.44|2621.03|2613.33|10
1645396710000|2022-02-20 22:38:30|2621.03|2613.33|2620.9|2613.2|2621.14|2613.44|2620.9|2613.2|10
1645396720000|2022-02-20 22:38:40|2620.91|2613.21|2620.93|2613.23|2620.96|2613.26|2620.87|2613.17|19
1645396730000|2022-02-20 22:38:50|2620.94|2613.24|2620.93|2613.23|2621.24|2613.54|2620.92|2613.22|19
1645396740000|2022-02-20 22:39:00|2620.94|2613.24|2620.75|2613.05|2621.23|2613.53|2620.72|2613.02|18
1645396750000|2022-02-20 22:39:10|2620.69|2612.99|2620.57|2612.87|2621.38|2613.68|2620.57|2612.87|30
1645396760000|2022-02-20 22:39:20|2620.58|2612.88|2619.73|2612.03|2620.58|2612.88|2619.73|2612.03|31
1645396770000|2022-02-20 22:39:30|2619.59|2611.89|2619.35|2611.65|2619.64|2611.94|2619|2611.3|35
1645396780000|2022-02-20 22:39:40|2619.27|2611.57|2618.37|2610.67|2619.55|2611.85|2618.35|2610.65|33
1645396790000|2022-02-20 22:39:50|2618.33|2610.63|2618.53|2610.83|2618.68|2610.98|2618.17|2610.47|32
1645396800000|2022-02-20 22:40:00|2618.44|2610.74|2617.81|2610.11|2618.68|2610.98|2617.26|2609.56|17
1645396810000|2022-02-20 22:40:10|2618.35|2610.65|2618.42|2610.72|2618.58|2610.88|2617.54|2609.84|24
1645396820000|2022-02-20 22:40:20|2618.41|2610.71|2617.43|2609.73|2618.42|2610.72|2617.37|2609.67|14
1645396830000|2022-02-20 22:40:30|2617.44|2609.74|2616.2|2608.5|2618.42|2610.72|2616.2|2608.5|23
1645396840000|2022-02-20 22:40:40|2616.19|2608.49|2617.18|2609.48|2617.18|2609.48|2616.01|2608.31|29
1645396850000|2022-02-20 22:40:50|2616.46|2608.76|2616.52|2608.82|2617.16|2609.46|2615.99|2608.29|23
1645396860000|2022-02-20 22:41:00|2616.61|2608.91|2616.5|2608.8|2616.68|2608.98|2616.47|2608.77|20
1645396870000|2022-02-20 22:41:10|2616.52|2608.82|2617.32|2609.62|2617.32|2609.62|2616.3|2608.6|15
1645396880000|2022-02-20 22:41:20|2617.17|2609.47|2617.17|2609.47|2617.34|2609.64|2617.15|2609.45|18
1645396890000|2022-02-20 22:41:30|2617.21|2609.51|2616.3|2608.6|2617.26|2609.56|2616.3|2608.6|15
1645396900000|2022-02-20 22:41:40|2616.86|2609.16|2616.76|2609.06|2617.36|2609.66|2616.64|2608.94|23
1645396910000|2022-02-20 22:41:50|2617.33|2609.63|2617.04|2609.34|2617.33|2609.63|2617.04|2609.34|9
1645396920000|2022-02-20 22:42:00|2616.54|2608.84|2617.04|2609.34|2617.32|2609.62|2616.54|2608.84|21
1645396930000|2022-02-20 22:42:10|2617.03|2609.33|2617.3|2609.6|2617.88|2610.18|2617.02|2609.32|14
1645396940000|2022-02-20 22:42:20|2617.29|2609.59|2617.24|2609.54|2617.3|2609.6|2617.03|2609.33|11
1645396950000|2022-02-20 22:42:30|2617.23|2609.53|2616.84|2609.14|2617.42|2609.72|2616.84|2609.14|19
1645396960000|2022-02-20 22:42:40|2616.86|2609.16|2617.2|2609.5|2617.42|2609.72|2616.73|2609.03|19
1645396970000|2022-02-20 22:42:50|2617.19|2609.49|2617.36|2609.66|2617.36|2609.66|2616.93|2609.23|25
1645396980000|2022-02-20 22:43:00|2617.41|2609.71|2618.44|2610.74|2618.5|2610.8|2617.41|2609.71|38
1645396990000|2022-02-20 22:43:10|2618.39|2610.69|2619.75|2612.05|2619.75|2612.05|2618.39|2610.69|32
1645397000000|2022-02-20 22:43:20|2619.73|2612.03|2619.43|2611.73|2619.98|2612.28|2619.03|2611.33|27
1645397010000|2022-02-20 22:43:30|2619.44|2611.74|2619.59|2611.89|2619.67|2611.97|2619.14|2611.44|22
1645397020000|2022-02-20 22:43:40|2619.4|2611.7|2619.42|2611.72|2619.59|2611.89|2618.95|2611.25|11
1645397030000|2022-02-20 22:43:50|2619.44|2611.74|2619.54|2611.84|2619.62|2611.92|2618.95|2611.25|19
1645397040000|2022-02-20 22:44:00|2619.53|2611.83|2619.55|2611.85|2619.7|2612|2618.88|2611.18|26
1645397050000|2022-02-20 22:44:10|2619.21|2611.51|2619.31|2611.61|2619.7|2612|2619.21|2611.51|16
1645397060000|2022-02-20 22:44:20|2619.33|2611.63|2619.48|2611.78|2619.51|2611.81|2619.32|2611.62|6
1645397070000|2022-02-20 22:44:30|2619.45|2611.75|2619.22|2611.52|2619.45|2611.75|2619.22|2611.52|12
1645397080000|2022-02-20 22:44:40|2619.2|2611.5|2619.74|2612.04|2619.74|2612.04|2619.2|2611.5|4
1645397100000|2022-02-20 22:45:00|2619.5|2611.8|2620.13|2612.43|2620.13|2612.43|2619.25|2611.55|9
1645397110000|2022-02-20 22:45:10|2620.04|2612.34|2620.47|2612.77|2620.58|2612.88|2619.97|2612.27|26
1645397120000|2022-02-20 22:45:20|2620.13|2612.43|2619.75|2612.05|2620.28|2612.58|2619.54|2611.84|27
1645397130000|2022-02-20 22:45:30|2619.81|2612.11|2619.62|2611.92|2620.14|2612.44|2619.59|2611.89|22
1645397140000|2022-02-20 22:45:40|2620.11|2612.41|2619.48|2611.78|2620.16|2612.46|2619.29|2611.59|29
1645397150000|2022-02-20 22:45:50|2619.53|2611.83|2619.27|2611.57|2619.53|2611.83|2618.98|2611.28|31
1645397160000|2022-02-20 22:46:00|2619|2611.3|2619.66|2611.96|2619.66|2611.96|2619|2611.3|31
1645397170000|2022-02-20 22:46:10|2619.48|2611.78|2620.15|2612.45|2620.46|2612.76|2619.48|2611.78|34
1645397180000|2022-02-20 22:46:20|2620.05|2612.35|2620.93|2613.23|2620.93|2613.23|2620.02|2612.32|33
1645397190000|2022-02-20 22:46:30|2620.74|2613.04|2622.36|2614.66|2622.36|2614.66|2620.74|2613.04|33
1645397200000|2022-02-20 22:46:40|2622.37|2614.67|2623.98|2616.28|2624.02|2616.32|2622.37|2614.67|32
1645397210000|2022-02-20 22:46:50|2623.9|2616.2|2624.36|2616.66|2624.81|2617.11|2623.69|2615.99|25
1645397220000|2022-02-20 22:47:00|2624.37|2616.67|2624.59|2616.89|2624.85|2617.15|2624.36|2616.66|31
1645397230000|2022-02-20 22:47:10|2624.73|2617.03|2624.8|2617.1|2625.04|2617.34|2624.53|2616.83|33
1645397240000|2022-02-20 22:47:20|2624.87|2617.17|2624.47|2616.77|2625.07|2617.37|2624.24|2616.54|25
1645397250000|2022-02-20 22:47:30|2624.24|2616.54|2624|2616.3|2624.52|2616.82|2624|2616.3|24
1645397260000|2022-02-20 22:47:40|2624.07|2616.37|2623.49|2615.79|2624.34|2616.64|2623.46|2615.76|32
1645397270000|2022-02-20 22:47:50|2623.66|2615.96|2623.34|2615.64|2623.66|2615.96|2623.15|2615.45|32
1645397280000|2022-02-20 22:48:00|2623.35|2615.65|2623.75|2616.05|2623.75|2616.05|2622.9|2615.2|30
1645397290000|2022-02-20 22:48:10|2623.61|2615.91|2624.05|2616.35|2624.15|2616.45|2623.52|2615.82|32
1645397300000|2022-02-20 22:48:20|2624.07|2616.37|2624.82|2617.12|2624.88|2617.18|2624.01|2616.31|30
1645397310000|2022-02-20 22:48:30|2624.84|2617.14|2624.78|2617.08|2624.84|2617.14|2624.72|2617.02|15
1645397320000|2022-02-20 22:48:40|2624.72|2617.02|2624.82|2617.12|2624.91|2617.21|2624.43|2616.73|28
1645397330000|2022-02-20 22:48:50|2624.65|2616.95|2624.72|2617.02|2624.73|2617.03|2624.54|2616.84|20
1645397340000|2022-02-20 22:49:00|2624.73|2617.03|2625.36|2617.66|2625.42|2617.72|2624.55|2616.85|33
1645397350000|2022-02-20 22:49:10|2625.1|2617.4|2624.78|2617.08|2625.27|2617.57|2624.78|2617.08|24
1645397360000|2022-02-20 22:49:20|2624.89|2617.19|2625.82|2618.12|2625.82|2618.12|2624.89|2617.19|28
1645397370000|2022-02-20 22:49:30|2625.78|2618.08|2629|2621.3|2629.38|2621.68|2625.78|2618.08|32
1645397380000|2022-02-20 22:49:40|2629.04|2621.34|2632.09|2624.39|2632.28|2624.58|2629.04|2621.34|34
1645397390000|2022-02-20 22:49:50|2632.05|2624.35|2632.69|2624.99|2632.71|2625.01|2631.91|2624.21|36
1645397400000|2022-02-20 22:50:00|2632.67|2624.97|2630.64|2622.94|2632.78|2625.08|2630.6|2622.9|38
1645397410000|2022-02-20 22:50:10|2630.68|2622.98|2631.05|2623.35|2633.05|2625.35|2630.61|2622.91|38
1645397420000|2022-02-20 22:50:20|2631.13|2623.43|2631.49|2623.79|2632.38|2624.68|2630.83|2623.13|37
1645397430000|2022-02-20 22:50:30|2631.45|2623.75|2632.6|2624.9|2632.88|2625.18|2631.45|2623.75|37
1645397440000|2022-02-20 22:50:40|2632.32|2624.62|2634.3|2626.6|2634.36|2626.66|2632.32|2624.62|33
1645397450000|2022-02-20 22:50:50|2634.35|2626.65|2635.43|2627.73|2635.48|2627.78|2634.26|2626.56|36
1645397460000|2022-02-20 22:51:00|2635.51|2627.81|2638.79|2631.09|2638.79|2631.09|2635.51|2627.81|37
1645397470000|2022-02-20 22:51:10|2638.83|2631.13|2643.48|2635.78|2643.59|2635.89|2638.81|2631.11|39
1645397480000|2022-02-20 22:51:20|2643.74|2636.04|2645.6|2637.9|2650.91|2643.21|2643.74|2636.04|39
1645397490000|2022-02-20 22:51:30|2644.51|2636.81|2643.28|2635.58|2644.64|2636.94|2642.32|2634.62|40
1645397500000|2022-02-20 22:51:40|2642.82|2635.12|2643.82|2636.12|2647.24|2639.54|2642.64|2634.94|39
1645397510000|2022-02-20 22:51:50|2642.92|2635.22|2642.29|2634.59|2643.37|2635.67|2641.24|2633.54|40
1645397520000|2022-02-20 22:52:00|2641.63|2633.93|2645.62|2637.92|2645.62|2637.92|2641.63|2633.93|39
1645397530000|2022-02-20 22:52:10|2645.38|2637.68|2644.48|2636.78|2645.7|2638|2644.48|2636.78|37
1645397540000|2022-02-20 22:52:20|2644.62|2636.92|2645.16|2637.46|2645.31|2637.61|2644.62|2636.92|37
1645397550000|2022-02-20 22:52:30|2644.8|2637.1|2645.84|2638.14|2645.97|2638.27|2644.24|2636.54|36
1645397560000|2022-02-20 22:52:40|2645.7|2638|2647.68|2639.98|2647.68|2639.98|2645.34|2637.64|39
1645397570000|2022-02-20 22:52:50|2647.73|2640.03|2649.03|2641.33|2649.03|2641.33|2647.64|2639.94|39
1645397580000|2022-02-20 22:53:00|2649.04|2641.34|2653.08|2645.38|2653.08|2645.38|2649.04|2641.34|38
1645397590000|2022-02-20 22:53:10|2653.13|2645.43|2649.98|2642.28|2653.61|2645.91|2649.98|2642.28|40
1645397600000|2022-02-20 22:53:20|2649.45|2641.75|2647.33|2639.63|2650.65|2642.95|2647.33|2639.63|39
1645397610000|2022-02-20 22:53:30|2646.77|2639.07|2643.87|2636.17|2646.77|2639.07|2643.34|2635.64|37
1645397620000|2022-02-20 22:53:40|2643.44|2635.74|2645.61|2637.91|2645.61|2637.91|2641.03|2633.33|39
1645397630000|2022-02-20 22:53:50|2645.72|2638.02|2647.93|2640.23|2648.09|2640.39|2645.41|2637.71|32
1645397640000|2022-02-20 22:54:00|2647.94|2640.24|2651.05|2643.35|2651.05|2643.35|2647.82|2640.12|40
1645397650000|2022-02-20 22:54:10|2651.13|2643.43|2646.46|2638.76|2651.13|2643.43|2646.46|2638.76|39
1645397660000|2022-02-20 22:54:20|2646.37|2638.67|2644.81|2637.11|2646.38|2638.68|2644.49|2636.79|35
1645397670000|2022-02-20 22:54:30|2644.77|2637.07|2642.82|2635.12|2644.77|2637.07|2642|2634.3|37
1645397680000|2022-02-20 22:54:40|2642.88|2635.18|2643.09|2635.39|2643.51|2635.81|2642.41|2634.71|36
1645397690000|2022-02-20 22:54:50|2642.93|2635.23|2645.49|2637.79|2645.49|2637.79|2642.93|2635.23|34
1645397700000|2022-02-20 22:55:00|2645.2|2637.5|2649.79|2642.09|2651.39|2643.69|2645.2|2637.5|39
1645397710000|2022-02-20 22:55:10|2649.7|2642|2647.83|2640.13|2650.54|2642.84|2647.58|2639.88|36
1645397720000|2022-02-20 22:55:20|2647.5|2639.8|2647.24|2639.54|2648.14|2640.44|2647.24|2639.54|37
1645397730000|2022-02-20 22:55:30|2647.21|2639.51|2647.45|2639.75|2647.45|2639.75|2646.84|2639.14|32
1645397740000|2022-02-20 22:55:40|2647.3|2639.6|2647.1|2639.4|2647.3|2639.6|2646.76|2639.06|36
1645397750000|2022-02-20 22:55:50|2647.06|2639.36|2647.02|2639.32|2647.34|2639.64|2646.79|2639.09|24
1645397760000|2022-02-20 22:56:00|2647.01|2639.31|2647.15|2639.45|2647.15|2639.45|2646.95|2639.25|23
1645397770000|2022-02-20 22:56:10|2647.05|2639.35|2647.28|2639.58|2647.37|2639.67|2646.74|2639.04|26
1645397780000|2022-02-20 22:56:20|2647.5|2639.8|2648.76|2641.06|2649.9|2642.2|2647.5|2639.8|34
1645397790000|2022-02-20 22:56:30|2648.9|2641.2|2648.76|2641.06|2650.16|2642.46|2648.76|2641.06|36
1645397800000|2022-02-20 22:56:40|2648.35|2640.65|2647.23|2639.53|2648.35|2640.65|2647.17|2639.47|38
1645397810000|2022-02-20 22:56:50|2647.33|2639.63|2647.53|2639.83|2647.65|2639.95|2647.01|2639.31|35
1645397820000|2022-02-20 22:57:00|2647.52|2639.82|2647.76|2640.06|2647.83|2640.13|2647.04|2639.34|30
1645397830000|2022-02-20 22:57:10|2647.77|2640.07|2648.2|2640.5|2648.49|2640.79|2647.1|2639.4|32
1645397840000|2022-02-20 22:57:20|2648.19|2640.49|2648.71|2641.01|2648.71|2641.01|2647.71|2640.01|29
1645397850000|2022-02-20 22:57:30|2648.63|2640.93|2649.24|2641.54|2649.54|2641.84|2648.62|2640.92|37
1645397860000|2022-02-20 22:57:40|2649.18|2641.48|2651.21|2643.51|2651.21|2643.51|2649.18|2641.48|33
1645397870000|2022-02-20 22:57:50|2650.71|2643.01|2652.99|2645.29|2652.99|2645.29|2650.71|2643.01|40
1645397880000|2022-02-20 22:58:00|2653.02|2645.32|2654.92|2647.22|2655.08|2647.38|2653.02|2645.32|38
1645397890000|2022-02-20 22:58:10|2655.01|2647.31|2651.67|2643.97|2655.23|2647.53|2651.41|2643.71|37
1645397900000|2022-02-20 22:58:20|2652.34|2644.64|2653.96|2646.26|2654.98|2647.28|2651.71|2644.01|38
1645397910000|2022-02-20 22:58:30|2654.01|2646.31|2655.89|2648.19|2655.89|2648.19|2653.52|2645.82|37
1645397920000|2022-02-20 22:58:40|2655.95|2648.25|2658.42|2650.72|2658.42|2650.72|2655.81|2648.11|40
1645397930000|2022-02-20 22:58:50|2658.47|2650.77|2657.9|2650.2|2660.33|2652.63|2657.9|2650.2|38
1645397940000|2022-02-20 22:59:00|2657.73|2650.03|2657.57|2649.87|2658.76|2651.06|2657.25|2649.55|38
1645397950000|2022-02-20 22:59:10|2657.56|2649.86|2658.66|2650.96|2658.83|2651.13|2657.46|2649.76|38
1645397960000|2022-02-20 22:59:20|2658.64|2650.94|2658.08|2650.38|2658.79|2651.09|2657.71|2650.01|34
1645397970000|2022-02-20 22:59:30|2657.81|2650.11|2659.43|2651.73|2659.46|2651.76|2657.81|2650.11|36
1645397980000|2022-02-20 22:59:40|2659|2651.3|2658.92|2651.22|2659.29|2651.59|2658.59|2650.89|23
1645397990000|2022-02-20 22:59:50|2658.85|2651.15|2657.87|2650.17|2659.12|2651.42|2657.86|2650.16|34
1645398000000|2022-02-20 23:00:00|2657.56|2649.86|2661.12|2653.42|2662.14|2654.44|2655.77|2648.07|39
1645398010000|2022-02-20 23:00:10|2660.15|2652.45|2661.42|2653.72|2663.08|2655.38|2657.63|2649.93|40
1645398020000|2022-02-20 23:00:20|2661.63|2653.93|2665.59|2657.89|2666.27|2658.57|2661.36|2653.66|40
1645398030000|2022-02-20 23:00:30|2665.55|2657.85|2667.02|2659.32|2667.67|2659.97|2664.04|2656.34|40
1645398040000|2022-02-20 23:00:40|2667.24|2659.54|2664.73|2657.03|2667.24|2659.54|2664.5|2656.8|40
1645398050000|2022-02-20 23:00:50|2664.68|2656.98|2669.41|2661.71|2669.41|2661.71|2664.29|2656.59|39
1645398060000|2022-02-20 23:01:00|2668.95|2661.25|2664.94|2657.24|2669.37|2661.67|2663.81|2656.11|40
1645398070000|2022-02-20 23:01:10|2664.95|2657.25|2665.78|2658.08|2666.2|2658.5|2664.5|2656.8|38
1645398080000|2022-02-20 23:01:20|2665.75|2658.05|2664.4|2656.7|2666.02|2658.32|2664.05|2656.35|37
1645398090000|2022-02-20 23:01:30|2664.36|2656.66|2665.62|2657.92|2666.28|2658.58|2664.05|2656.35|37
1645398100000|2022-02-20 23:01:40|2665.96|2658.26|2664.57|2656.87|2667.63|2659.93|2664.57|2656.87|39
1645398110000|2022-02-20 23:01:50|2664.1|2656.4|2663.98|2656.28|2665.36|2657.66|2663.13|2655.43|35
1645398120000|2022-02-20 23:02:00|2664.03|2656.33|2661.08|2653.38|2664.22|2656.52|2660.37|2652.67|40
1645398130000|2022-02-20 23:02:10|2661.45|2653.75|2664|2656.3|2664.24|2656.54|2659.67|2651.97|40
1645398140000|2022-02-20 23:02:20|2664.07|2656.37|2661.61|2653.91|2664.07|2656.37|2660.19|2652.49|39
1645398150000|2022-02-20 23:02:30|2661.06|2653.36|2663.93|2656.23|2664.33|2656.63|2661.06|2653.36|39
1645398160000|2022-02-20 23:02:40|2663.86|2656.16|2662.62|2654.92|2663.86|2656.16|2662.5|2654.8|40
1645398170000|2022-02-20 23:02:50|2662.44|2654.74|2664.55|2656.85|2664.64|2656.94|2662.27|2654.57|40
1645398180000|2022-02-20 23:03:00|2664.59|2656.89|2660.84|2653.14|2664.74|2657.04|2660.84|2653.14|39
1645398190000|2022-02-20 23:03:10|2660.56|2652.86|2659.78|2652.08|2660.56|2652.86|2659.25|2651.55|40
1645398200000|2022-02-20 23:03:20|2659.8|2652.1|2656.45|2648.75|2659.8|2652.1|2656.02|2648.32|38
1645398210000|2022-02-20 23:03:30|2656.61|2648.91|2654.77|2647.07|2656.61|2648.91|2654.34|2646.64|38
1645398220000|2022-02-20 23:03:40|2654.71|2647.01|2649.87|2642.17|2654.86|2647.16|2649.73|2642.03|39
1645398230000|2022-02-20 23:03:50|2650.11|2642.41|2651.74|2644.04|2651.75|2644.05|2649.17|2641.47|39
1645398240000|2022-02-20 23:04:00|2651.75|2644.05|2653.91|2646.21|2655.78|2648.08|2651.75|2644.05|37
1645398250000|2022-02-20 23:04:10|2653.86|2646.16|2651.51|2643.81|2653.98|2646.28|2651.51|2643.81|40
1645398260000|2022-02-20 23:04:20|2651.46|2643.76|2648.65|2640.95|2651.58|2643.88|2648.65|2640.95|40
1645398270000|2022-02-20 23:04:30|2648.68|2640.98|2648.06|2640.36|2648.77|2641.07|2647.48|2639.78|36
1645398280000|2022-02-20 23:04:40|2648.09|2640.39|2646.87|2639.17|2652.07|2644.37|2646.7|2639|39
1645398290000|2022-02-20 23:04:50|2647.44|2639.74|2647|2639.3|2648.27|2640.57|2646.18|2638.48|38
1645398300000|2022-02-20 23:05:00|2647.04|2639.34|2649.03|2641.33|2651.99|2644.29|2646.79|2639.09|36
1645398310000|2022-02-20 23:05:10|2649.43|2641.73|2655.27|2647.57|2655.35|2647.65|2649.43|2641.73|39
1645398320000|2022-02-20 23:05:20|2655.38|2647.68|2652.46|2644.76|2655.38|2647.68|2652.3|2644.6|36
1645398330000|2022-02-20 23:05:30|2652.62|2644.92|2653.02|2645.32|2653.97|2646.27|2652.62|2644.92|37
1645398340000|2022-02-20 23:05:40|2653.05|2645.35|2653.76|2646.06|2653.8|2646.1|2651.8|2644.1|36
1645398350000|2022-02-20 23:05:50|2653.75|2646.05|2650.89|2643.19|2653.77|2646.07|2650.26|2642.56|36
1645398360000|2022-02-20 23:06:00|2650.9|2643.2|2653.5|2645.8|2653.84|2646.14|2650.9|2643.2|38
1645398370000|2022-02-20 23:06:10|2653.49|2645.79|2656.78|2649.08|2657.45|2649.75|2653.37|2645.67|36
1645398380000|2022-02-20 23:06:20|2656.74|2649.04|2655.03|2647.33|2656.74|2649.04|2654.92|2647.22|33
1645398390000|2022-02-20 23:06:30|2654.84|2647.14|2655.08|2647.38|2655.81|2648.11|2654.43|2646.73|36
1645398400000|2022-02-20 23:06:40|2655.11|2647.41|2653.54|2645.84|2655.11|2647.41|2653.5|2645.8|37
1645398410000|2022-02-20 23:06:50|2653.51|2645.81|2653.96|2646.26|2653.96|2646.26|2652.35|2644.65|34
1645398420000|2022-02-20 23:07:00|2654.3|2646.6|2654.61|2646.91|2655.75|2648.05|2654.08|2646.38|39
1645398430000|2022-02-20 23:07:10|2654.76|2647.06|2655.49|2647.79|2656.18|2648.48|2654.52|2646.82|39
1645398440000|2022-02-20 23:07:20|2655.51|2647.81|2655.87|2648.17|2656.04|2648.34|2655.14|2647.44|38
1645398450000|2022-02-20 23:07:30|2655.84|2648.14|2659.09|2651.39|2659.09|2651.39|2655.28|2647.58|37
1645398460000|2022-02-20 23:07:40|2659.02|2651.32|2659.87|2652.17|2660.32|2652.62|2658.57|2650.87|40
1645398470000|2022-02-20 23:07:50|2659.81|2652.11|2661.54|2653.84|2661.54|2653.84|2659.69|2651.99|37
1645398480000|2022-02-20 23:08:00|2661.59|2653.89|2660.91|2653.21|2662.75|2655.05|2660.5|2652.8|35
1645398490000|2022-02-20 23:08:10|2660.81|2653.11|2659.9|2652.2|2660.88|2653.18|2659.78|2652.08|36
1645398500000|2022-02-20 23:08:20|2659.86|2652.16|2662.34|2654.64|2662.5|2654.8|2659.1|2651.4|35
1645398510000|2022-02-20 23:08:30|2662.4|2654.7|2663.4|2655.7|2663.63|2655.93|2662.22|2654.52|36
1645398520000|2022-02-20 23:08:40|2663.34|2655.64|2666.35|2658.65|2666.44|2658.74|2663.33|2655.63|36
1645398530000|2022-02-20 23:08:50|2666.37|2658.67|2663.52|2655.82|2666.38|2658.68|2663.42|2655.72|36
1645398540000|2022-02-20 23:09:00|2663.66|2655.96|2665.78|2658.08|2666.85|2659.15|2663.43|2655.73|35
1645398550000|2022-02-20 23:09:10|2665.39|2657.69|2665.38|2657.68|2665.85|2658.15|2664.62|2656.92|35
1645398560000|2022-02-20 23:09:20|2665.37|2657.67|2666.11|2658.41|2666.49|2658.79|2664.95|2657.25|36
1645398570000|2022-02-20 23:09:30|2666.31|2658.61|2665.2|2657.5|2666.31|2658.61|2664.53|2656.83|37
1645398580000|2022-02-20 23:09:40|2665.22|2657.52|2664.45|2656.75|2665.4|2657.7|2663.65|2655.95|37
1645398590000|2022-02-20 23:09:50|2664.34|2656.64|2663.42|2655.72|2664.45|2656.75|2662.73|2655.03|37
1645398600000|2022-02-20 23:10:00|2663.32|2655.62|2663.22|2655.52|2663.35|2655.65|2661.85|2654.15|39
1645398610000|2022-02-20 23:10:10|2663.33|2655.63|2664.05|2656.35|2664.05|2656.35|2662.36|2654.66|39
1645398620000|2022-02-20 23:10:20|2663.98|2656.28|2663.54|2655.84|2664.46|2656.76|2663.28|2655.58|37
1645398630000|2022-02-20 23:10:30|2663.55|2655.85|2665.32|2657.62|2666.48|2658.78|2663.48|2655.78|38
1645398640000|2022-02-20 23:10:40|2665.06|2657.36|2663.58|2655.88|2665.06|2657.36|2663.37|2655.67|34
1645398650000|2022-02-20 23:10:50|2663.56|2655.86|2664.09|2656.39|2664.36|2656.66|2663.52|2655.82|37
1645398660000|2022-02-20 23:11:00|2664.21|2656.51|2663.69|2655.99|2664.34|2656.64|2663.57|2655.87|35
1645398670000|2022-02-20 23:11:10|2663.66|2655.96|2662.89|2655.19|2663.79|2656.09|2662.71|2655.01|32
1645398680000|2022-02-20 23:11:20|2663.1|2655.4|2663.66|2655.96|2664.21|2656.51|2663.09|2655.39|37
1645398690000|2022-02-20 23:11:30|2663.68|2655.98|2661.72|2654.02|2663.89|2656.19|2661.57|2653.87|37
1645398700000|2022-02-20 23:11:40|2662.18|2654.48|2660.73|2653.03|2662.18|2654.48|2660.67|2652.97|39
1645398710000|2022-02-20 23:11:50|2660.83|2653.13|2661.63|2653.93|2661.88|2654.18|2659.86|2652.16|35
1645398720000|2022-02-20 23:12:00|2661.78|2654.08|2659.74|2652.04|2661.78|2654.08|2658.36|2650.66|37
1645398730000|2022-02-20 23:12:10|2659.33|2651.63|2655.25|2647.55|2659.76|2652.06|2654.93|2647.23|35
1645398740000|2022-02-20 23:12:20|2655.32|2647.62|2656.48|2648.78|2656.85|2649.15|2655.26|2647.56|35
1645398750000|2022-02-20 23:12:30|2656.56|2648.86|2654.64|2646.94|2656.7|2649|2654.58|2646.88|39
1645398760000|2022-02-20 23:12:40|2655.25|2647.55|2653.99|2646.29|2655.87|2648.17|2653.85|2646.15|40
1645398770000|2022-02-20 23:12:50|2654.01|2646.31|2653.72|2646.02|2655.77|2648.07|2653.26|2645.56|39
1645398780000|2022-02-20 23:13:00|2653.83|2646.13|2653.58|2645.88|2654.6|2646.9|2653.01|2645.31|34
1645398790000|2022-02-20 23:13:10|2653.89|2646.19|2653.5|2645.8|2654.18|2646.48|2652.49|2644.79|39
1645398800000|2022-02-20 23:13:20|2653.46|2645.76|2652.77|2645.07|2653.63|2645.93|2651.95|2644.25|37
1645398810000|2022-02-20 23:13:30|2652.84|2645.14|2652.03|2644.33|2653.88|2646.18|2651.66|2643.96|35
1645398820000|2022-02-20 23:13:40|2652.17|2644.47|2654.47|2646.77|2655.24|2647.54|2652|2644.3|38
1645398830000|2022-02-20 23:13:50|2654.51|2646.81|2655.08|2647.38|2655.37|2647.67|2654.14|2646.44|35
1645398840000|2022-02-20 23:14:00|2655.1|2647.4|2654.44|2646.74|2655.42|2647.72|2654.29|2646.59|30
1645398850000|2022-02-20 23:14:10|2654.4|2646.7|2654.56|2646.86|2655.48|2647.78|2654.4|2646.7|35
1645398860000|2022-02-20 23:14:20|2654.59|2646.89|2655.19|2647.49|2655.21|2647.51|2654.06|2646.36|33
1645398870000|2022-02-20 23:14:30|2655.11|2647.41|2654.55|2646.85|2655.11|2647.41|2654.26|2646.56|33
1645398880000|2022-02-20 23:14:40|2654.74|2647.04|2655.04|2647.34|2655.16|2647.46|2654.52|2646.82|28
1645398890000|2022-02-20 23:14:50|2654.94|2647.24|2654.74|2647.04|2655.12|2647.42|2654.46|2646.76|29
1645398900000|2022-02-20 23:15:00|2654.73|2647.03|2653.47|2645.77|2654.73|2647.03|2652.59|2644.89|40
1645398910000|2022-02-20 23:15:10|2653.48|2645.78|2651.44|2643.74|2653.6|2645.9|2651.41|2643.71|35
1645398920000|2022-02-20 23:15:20|2651.47|2643.77|2649.36|2641.66|2651.47|2643.77|2649.36|2641.66|39
1645398930000|2022-02-20 23:15:30|2649.45|2641.75|2647.97|2640.27|2649.45|2641.75|2647.68|2639.98|38
1645398940000|2022-02-20 23:15:40|2647.81|2640.11|2647.71|2640.01|2648.88|2641.18|2647.71|2640.01|39
1645398950000|2022-02-20 23:15:50|2647.55|2639.85|2645.53|2637.83|2648.37|2640.67|2645.37|2637.67|38
1645398960000|2022-02-20 23:16:00|2645.74|2638.04|2645.64|2637.94|2645.82|2638.12|2645.19|2637.49|32
1645398970000|2022-02-20 23:16:10|2646.05|2638.35|2643.93|2636.23|2646.82|2639.12|2643.92|2636.22|36
1645398980000|2022-02-20 23:16:20|2644.2|2636.5|2643.62|2635.92|2644.27|2636.57|2643.2|2635.5|35
1645398990000|2022-02-20 23:16:30|2643.63|2635.93|2641.99|2634.29|2644.02|2636.32|2641.6|2633.9|37
1645399000000|2022-02-20 23:16:40|2642|2634.3|2642.93|2635.23|2642.93|2635.23|2641.74|2634.04|36
1645399010000|2022-02-20 23:16:50|2642.98|2635.28|2642.06|2634.36|2643.22|2635.52|2641.71|2634.01|37
1645399020000|2022-02-20 23:17:00|2642.08|2634.38|2640.72|2633.02|2642.08|2634.38|2640.67|2632.97|33
1645399030000|2022-02-20 23:17:10|2641.57|2633.87|2639.3|2631.6|2641.82|2634.12|2638.71|2631.01|39
1645399040000|2022-02-20 23:17:20|2639.34|2631.64|2640.72|2633.02|2641.47|2633.77|2639.34|2631.64|36
1645399050000|2022-02-20 23:17:30|2640.66|2632.96|2639.59|2631.89|2641.38|2633.68|2639.32|2631.62|36
1645399060000|2022-02-20 23:17:40|2639.34|2631.64|2639.67|2631.97|2639.87|2632.17|2638.66|2630.96|33
1645399070000|2022-02-20 23:17:50|2639.68|2631.98|2641.81|2634.11|2642.16|2634.46|2638.4|2630.7|38
1645399080000|2022-02-20 23:18:00|2641.6|2633.9|2641.11|2633.41|2641.84|2634.14|2640.43|2632.73|38
1645399090000|2022-02-20 23:18:10|2641.14|2633.44|2642.01|2634.31|2642.95|2635.25|2640.81|2633.11|39
1645399100000|2022-02-20 23:18:20|2641.98|2634.28|2644.65|2636.95|2644.65|2636.95|2641.37|2633.67|36
1645399110000|2022-02-20 23:18:30|2644.68|2636.98|2644.18|2636.48|2645|2637.3|2644|2636.3|35
1645399120000|2022-02-20 23:18:40|2644.06|2636.36|2644.17|2636.47|2644.31|2636.61|2643.09|2635.39|39
1645399130000|2022-02-20 23:18:50|2644.01|2636.31|2643.82|2636.12|2644.25|2636.55|2643.51|2635.81|34
1645399140000|2022-02-20 23:19:00|2643.81|2636.11|2646.18|2638.48|2646.26|2638.56|2643.61|2635.91|38
1645399150000|2022-02-20 23:19:10|2646.2|2638.5|2647.91|2640.21|2648.15|2640.45|2645.09|2637.39|39
1645399160000|2022-02-20 23:19:20|2647.85|2640.15|2645.09|2637.39|2648.04|2640.34|2645.07|2637.37|31
1645399170000|2022-02-20 23:19:30|2645.13|2637.43|2646.51|2638.81|2646.51|2638.81|2644.42|2636.72|37
1645399180000|2022-02-20 23:19:40|2646.33|2638.63|2645.97|2638.27|2646.33|2638.63|2645.39|2637.69|28
1645399190000|2022-02-20 23:19:50|2645.93|2638.23|2645.81|2638.11|2646.17|2638.47|2645.43|2637.73|38
1645399200000|2022-02-20 23:20:00|2645.87|2638.17|2644.08|2636.38|2646.81|2639.11|2644.08|2636.38|35
1645399210000|2022-02-20 23:20:10|2644.59|2636.89|2642.79|2635.09|2644.59|2636.89|2642.68|2634.98|36
1645399220000|2022-02-20 23:20:20|2642.81|2635.11|2643.38|2635.68|2644.01|2636.31|2642.81|2635.11|33
1645399230000|2022-02-20 23:20:30|2643|2635.3|2642.72|2635.02|2643.76|2636.06|2642.37|2634.67|39
1645399240000|2022-02-20 23:20:40|2642.83|2635.13|2643.19|2635.49|2643.33|2635.63|2641.79|2634.09|37
1645399250000|2022-02-20 23:20:50|2643.27|2635.57|2643.63|2635.93|2644.16|2636.46|2642.89|2635.19|34
1645399260000|2022-02-20 23:21:00|2643.72|2636.02|2643.38|2635.68|2643.76|2636.06|2642.45|2634.75|29
1645399270000|2022-02-20 23:21:10|2643.39|2635.69|2642.79|2635.09|2643.67|2635.97|2642.4|2634.7|25
1645399280000|2022-02-20 23:21:20|2642.72|2635.02|2641.57|2633.87|2643.46|2635.76|2640.91|2633.21|37
1645399290000|2022-02-20 23:21:30|2641.54|2633.84|2641.71|2634.01|2642.6|2634.9|2641.42|2633.72|35
1645399300000|2022-02-20 23:21:40|2641.61|2633.91|2639.72|2632.02|2641.61|2633.91|2639.26|2631.56|35
1645399310000|2022-02-20 23:21:50|2639.31|2631.61|2639.2|2631.5|2640.53|2632.83|2638.59|2630.89|30
1645399320000|2022-02-20 23:22:00|2639.19|2631.49|2642.27|2634.57|2642.27|2634.57|2638.84|2631.14|39
1645399330000|2022-02-20 23:22:10|2642.42|2634.72|2640.66|2632.96|2642.42|2634.72|2640.29|2632.59|39
1645399340000|2022-02-20 23:22:20|2640.68|2632.98|2639.47|2631.77|2641.17|2633.47|2639.23|2631.53|38
1645399350000|2022-02-20 23:22:30|2639.38|2631.68|2638.23|2630.53|2639.55|2631.85|2637.87|2630.17|39
1645399360000|2022-02-20 23:22:40|2638.27|2630.57|2637.5|2629.8|2638.27|2630.57|2636.05|2628.35|36
1645399370000|2022-02-20 23:22:50|2637.52|2629.82|2638.24|2630.54|2638.41|2630.71|2637.49|2629.79|32
1645399380000|2022-02-20 23:23:00|2638.3|2630.6|2638.72|2631.02|2638.85|2631.15|2637.73|2630.03|32
1645399390000|2022-02-20 23:23:10|2638.56|2630.86|2638.4|2630.7|2638.62|2630.92|2637.66|2629.96|37
1645399400000|2022-02-20 23:23:20|2638.51|2630.81|2638.61|2630.91|2639.14|2631.44|2638.44|2630.74|35
1645399410000|2022-02-20 23:23:30|2638.54|2630.84|2638.22|2630.52|2638.86|2631.16|2638.04|2630.34|38
1645399420000|2022-02-20 23:23:40|2638.3|2630.6|2640.59|2632.89|2640.59|2632.89|2638.3|2630.6|37
1645399430000|2022-02-20 23:23:50|2640.56|2632.86|2640.13|2632.43|2640.82|2633.12|2640.02|2632.32|34
1645399440000|2022-02-20 23:24:00|2640.12|2632.42|2640.29|2632.59|2640.53|2632.83|2639.7|2632|35
1645399450000|2022-02-20 23:24:10|2639.97|2632.27|2639.43|2631.73|2640.29|2632.59|2638.94|2631.24|37
1645399460000|2022-02-20 23:24:20|2639.42|2631.72|2637.86|2630.16|2639.96|2632.26|2637.52|2629.82|29
1645399470000|2022-02-20 23:24:30|2637.85|2630.15|2637.7|2630|2638.18|2630.48|2637.59|2629.89|28
1645399480000|2022-02-20 23:24:40|2637.72|2630.02|2639.43|2631.73|2639.43|2631.73|2636.96|2629.26|34
1645399490000|2022-02-20 23:24:50|2639.63|2631.93|2640.22|2632.52|2640.56|2632.86|2639.32|2631.62|31
1645399500000|2022-02-20 23:25:00|2640.23|2632.53|2639.23|2631.53|2640.28|2632.58|2639.23|2631.53|29
1645399510000|2022-02-20 23:25:10|2639.29|2631.59|2640.54|2632.84|2640.54|2632.84|2639.29|2631.59|35
1645399520000|2022-02-20 23:25:20|2640.62|2632.92|2640.35|2632.65|2640.63|2632.93|2640.12|2632.42|37
1645399530000|2022-02-20 23:25:30|2640.53|2632.83|2640.21|2632.51|2640.59|2632.89|2640.16|2632.46|29
1645399540000|2022-02-20 23:25:40|2640.74|2633.04|2641.06|2633.36|2641.1|2633.4|2640.56|2632.86|29
1645399550000|2022-02-20 23:25:50|2640.99|2633.29|2640.17|2632.47|2640.99|2633.29|2639.82|2632.12|36
1645399560000|2022-02-20 23:26:00|2640.16|2632.46|2641.81|2634.11|2642.11|2634.41|2639.44|2631.74|38
1645399570000|2022-02-20 23:26:10|2642.07|2634.37|2642.83|2635.13|2642.83|2635.13|2641.68|2633.98|31
1645399580000|2022-02-20 23:26:20|2642.89|2635.19|2642.5|2634.8|2642.99|2635.29|2642.02|2634.32|33
1645399590000|2022-02-20 23:26:30|2642.56|2634.86|2640.49|2632.79|2642.77|2635.07|2640.38|2632.68|33
1645399600000|2022-02-20 23:26:40|2640.56|2632.86|2640.71|2633.01|2640.87|2633.17|2640.56|2632.86|33
1645399610000|2022-02-20 23:26:50|2640.62|2632.92|2640.6|2632.9|2640.76|2633.06|2640.34|2632.64|32
1645399620000|2022-02-20 23:27:00|2640.43|2632.73|2639.92|2632.22|2640.55|2632.85|2639.81|2632.11|39
1645399630000|2022-02-20 23:27:10|2639.93|2632.23|2641.74|2634.04|2641.74|2634.04|2639.93|2632.23|36
1645399640000|2022-02-20 23:27:20|2641.87|2634.17|2641.57|2633.87|2642.91|2635.21|2641.36|2633.66|37
1645399650000|2022-02-20 23:27:30|2641.6|2633.9|2642.54|2634.84|2642.54|2634.84|2641.26|2633.56|32
1645399660000|2022-02-20 23:27:40|2642.37|2634.67|2642.68|2634.98|2643.81|2636.11|2642.37|2634.67|37
1645399670000|2022-02-20 23:27:50|2642.45|2634.75|2643.03|2635.33|2643.26|2635.56|2642.3|2634.6|37
1645399680000|2022-02-20 23:28:00|2643.08|2635.38|2644.69|2636.99|2644.76|2637.06|2642.62|2634.92|35
1645399690000|2022-02-20 23:28:10|2644.76|2637.06|2644.87|2637.17|2645.28|2637.58|2643.95|2636.25|37
1645399700000|2022-02-20 23:28:20|2644.61|2636.91|2644.92|2637.22|2645.33|2637.63|2643.14|2635.44|32
1645399710000|2022-02-20 23:28:30|2645.08|2637.38|2642.2|2634.5|2645.08|2637.38|2642.2|2634.5|36
1645399720000|2022-02-20 23:28:40|2642.48|2634.78|2642.93|2635.23|2642.96|2635.26|2642.28|2634.58|31
1645399730000|2022-02-20 23:28:50|2642.79|2635.09|2642.33|2634.63|2643.01|2635.31|2642.22|2634.52|31
1645399740000|2022-02-20 23:29:00|2642.36|2634.66|2642.23|2634.53|2642.62|2634.92|2642.1|2634.4|30
1645399750000|2022-02-20 23:29:10|2642.18|2634.48|2642.34|2634.64|2642.56|2634.86|2642.12|2634.42|28
1645399760000|2022-02-20 23:29:20|2642.33|2634.63|2641.23|2633.53|2642.64|2634.94|2640.51|2632.81|34
1645399770000|2022-02-20 23:29:30|2641.24|2633.54|2640.43|2632.73|2641.34|2633.64|2640.22|2632.52|33
1645399780000|2022-02-20 23:29:40|2640.44|2632.74|2641.02|2633.32|2641.02|2633.32|2640.35|2632.65|35
1645399790000|2022-02-20 23:29:50|2641.03|2633.33|2641.79|2634.09|2642.66|2634.96|2640.77|2633.07|36
1645399800000|2022-02-20 23:30:00|2641.68|2633.98|2642.08|2634.38|2642.21|2634.51|2641.68|2633.98|31
1645399810000|2022-02-20 23:30:10|2642.05|2634.35|2641.25|2633.55|2642.12|2634.42|2640.79|2633.09|31
1645399820000|2022-02-20 23:30:20|2641.23|2633.53|2642.56|2634.86|2642.7|2635|2641.13|2633.43|36
1645399830000|2022-02-20 23:30:30|2642.55|2634.85|2643.18|2635.48|2643.82|2636.12|2642.34|2634.64|35
1645399840000|2022-02-20 23:30:40|2642.9|2635.2|2642.51|2634.81|2643.34|2635.64|2642.37|2634.67|35
1645399850000|2022-02-20 23:30:50|2642.5|2634.8|2640.88|2633.18|2642.5|2634.8|2640.61|2632.91|35
1645399860000|2022-02-20 23:31:00|2640.76|2633.06|2639.78|2632.08|2640.76|2633.06|2639.53|2631.83|40
1645399870000|2022-02-20 23:31:10|2639.72|2632.02|2639.97|2632.27|2640.5|2632.8|2639.24|2631.54|33
1645399880000|2022-02-20 23:31:20|2640.39|2632.69|2639.32|2631.62|2640.43|2632.73|2638.6|2630.9|38
1645399890000|2022-02-20 23:31:30|2639.43|2631.73|2640.76|2633.06|2641.56|2633.86|2639.43|2631.73|38
1645399900000|2022-02-20 23:31:40|2640.79|2633.09|2640.5|2632.8|2641.13|2633.43|2640.37|2632.67|36
1645399910000|2022-02-20 23:31:50|2640.64|2632.94|2641.53|2633.83|2641.59|2633.89|2640.59|2632.89|39
1645399920000|2022-02-20 23:32:00|2641.45|2633.75|2641.67|2633.97|2641.99|2634.29|2640.81|2633.11|35
1645399930000|2022-02-20 23:32:10|2641.75|2634.05|2641.6|2633.9|2641.94|2634.24|2641.08|2633.38|39
1645399940000|2022-02-20 23:32:20|2641.63|2633.93|2641.81|2634.11|2642.29|2634.59|2641.59|2633.89|35
1645399950000|2022-02-20 23:32:30|2641.79|2634.09|2641.41|2633.71|2642.07|2634.37|2641.41|2633.71|33
1645399960000|2022-02-20 23:32:40|2641.51|2633.81|2643.52|2635.82|2643.64|2635.94|2641.51|2633.81|36
1645399970000|2022-02-20 23:32:50|2643.11|2635.41|2643.37|2635.67|2643.48|2635.78|2642.76|2635.06|34
1645399980000|2022-02-20 23:33:00|2643.47|2635.77|2646.17|2638.47|2646.23|2638.53|2643.47|2635.77|36
1645399990000|2022-02-20 23:33:10|2646.18|2638.48|2645.84|2638.14|2646.32|2638.62|2644.86|2637.16|31
1645400000000|2022-02-20 23:33:20|2645.75|2638.05|2646.38|2638.68|2646.42|2638.72|2645.62|2637.92|37
1645400010000|2022-02-20 23:33:30|2646.43|2638.73|2647.58|2639.88|2648.56|2640.86|2646.11|2638.41|29
1645400020000|2022-02-20 23:33:40|2647.56|2639.86|2649.39|2641.69|2649.39|2641.69|2647.37|2639.67|36
1645400030000|2022-02-20 23:33:50|2649.45|2641.75|2649.33|2641.63|2649.45|2641.75|2648.63|2640.93|36
1645400040000|2022-02-20 23:34:00|2649.27|2641.57|2652.57|2644.87|2652.57|2644.87|2648.64|2640.94|36
1645400050000|2022-02-20 23:34:10|2652.67|2644.97|2652.27|2644.57|2654.23|2646.53|2652|2644.3|37
1645400060000|2022-02-20 23:34:20|2652.19|2644.49|2652.92|2645.22|2653.44|2645.74|2652.19|2644.49|38
1645400070000|2022-02-20 23:34:30|2652.93|2645.23|2653.31|2645.61|2655.15|2647.45|2652.93|2645.23|37
1645400080000|2022-02-20 23:34:40|2653.05|2645.35|2654.05|2646.35|2654.35|2646.65|2652.87|2645.17|40
1645400090000|2022-02-20 23:34:50|2653.94|2646.24|2653.65|2645.95|2653.94|2646.24|2653.28|2645.58|38
1645400100000|2022-02-20 23:35:00|2653.51|2645.81|2653.23|2645.53|2654.21|2646.51|2653|2645.3|33
1645400110000|2022-02-20 23:35:10|2653.1|2645.4|2652.48|2644.78|2653.12|2645.42|2651.99|2644.29|37
1645400120000|2022-02-20 23:35:20|2652.47|2644.77|2653.63|2645.93|2653.92|2646.22|2652.38|2644.68|38
1645400130000|2022-02-20 23:35:30|2653.6|2645.9|2652.06|2644.36|2653.6|2645.9|2651.93|2644.23|32
1645400140000|2022-02-20 23:35:40|2652.12|2644.42|2653.68|2645.98|2653.71|2646.01|2651.89|2644.19|36
1645400150000|2022-02-20 23:35:50|2653.83|2646.13|2653.26|2645.56|2653.84|2646.14|2652.57|2644.87|32
1645400160000|2022-02-20 23:36:00|2653.39|2645.69|2652.33|2644.63|2653.53|2645.83|2651.13|2643.43|38
1645400170000|2022-02-20 23:36:10|2652.13|2644.43|2652.04|2644.34|2653.23|2645.53|2651.98|2644.28|35
1645400180000|2022-02-20 23:36:20|2652.02|2644.32|2651.13|2643.43|2652.84|2645.14|2651.13|2643.43|33
1645400190000|2022-02-20 23:36:30|2650.99|2643.29|2649.22|2641.52|2651.04|2643.34|2648.84|2641.14|34
1645400200000|2022-02-20 23:36:40|2649.14|2641.44|2649.28|2641.58|2649.69|2641.99|2648.35|2640.65|36
1645400210000|2022-02-20 23:36:50|2649.23|2641.53|2649.54|2641.84|2649.62|2641.92|2648.74|2641.04|31
1645400220000|2022-02-20 23:37:00|2649.55|2641.85|2649.88|2642.18|2649.88|2642.18|2649.18|2641.48|36
1645400230000|2022-02-20 23:37:10|2649.7|2642|2650.04|2642.34|2650.16|2642.46|2649.7|2642|31
1645400240000|2022-02-20 23:37:20|2650.07|2642.37|2649.35|2641.65|2650.3|2642.6|2649.21|2641.51|26
1645400250000|2022-02-20 23:37:30|2649.37|2641.67|2650.24|2642.54|2651.23|2643.53|2649.37|2641.67|33
1645400260000|2022-02-20 23:37:40|2650.33|2642.63|2650.77|2643.07|2651.09|2643.39|2650.25|2642.55|32
1645400270000|2022-02-20 23:37:50|2650.76|2643.06|2651.4|2643.7|2651.47|2643.77|2650.55|2642.85|35
1645400280000|2022-02-20 23:38:00|2651.41|2643.71|2652.51|2644.81|2652.51|2644.81|2651.05|2643.35|39
1645400290000|2022-02-20 23:38:10|2652.57|2644.87|2652.52|2644.82|2653.13|2645.43|2652.33|2644.63|24
1645400300000|2022-02-20 23:38:20|2652.64|2644.94|2652.93|2645.23|2653|2645.3|2652.05|2644.35|34
1645400310000|2022-02-20 23:38:30|2652.73|2645.03|2652.43|2644.73|2652.77|2645.07|2651.33|2643.63|36
1645400320000|2022-02-20 23:38:40|2652.04|2644.34|2652.26|2644.56|2652.81|2645.11|2651.77|2644.07|37
1645400330000|2022-02-20 23:38:50|2652.23|2644.53|2652.06|2644.36|2652.24|2644.54|2651.74|2644.04|32
1645400340000|2022-02-20 23:39:00|2652.15|2644.45|2651.88|2644.18|2652.25|2644.55|2651.15|2643.45|37
1645400350000|2022-02-20 23:39:10|2651.82|2644.12|2653.45|2645.75|2653.45|2645.75|2651.64|2643.94|36
1645400360000|2022-02-20 23:39:20|2653.4|2645.7|2653.87|2646.17|2654.17|2646.47|2653.31|2645.61|38
1645400370000|2022-02-20 23:39:30|2653.85|2646.15|2653.97|2646.27|2654.16|2646.46|2653.23|2645.53|33
1645400380000|2022-02-20 23:39:40|2654.04|2646.34|2655.63|2647.93|2655.72|2648.02|2654.04|2646.34|33
1645400390000|2022-02-20 23:39:50|2655.64|2647.94|2654.42|2646.72|2655.64|2647.94|2654.23|2646.53|32
1645400400000|2022-02-20 23:40:00|2654.49|2646.79|2653.61|2645.91|2654.49|2646.79|2653.61|2645.91|35
1645400410000|2022-02-20 23:40:10|2653.88|2646.18|2652.14|2644.44|2653.92|2646.22|2652.04|2644.34|36
1645400420000|2022-02-20 23:40:20|2652.35|2644.65|2651.64|2643.94|2652.36|2644.66|2651.5|2643.8|35
1645400430000|2022-02-20 23:40:30|2651.66|2643.96|2651.68|2643.98|2651.98|2644.28|2651.3|2643.6|36
1645400440000|2022-02-20 23:40:40|2651.67|2643.97|2651.44|2643.74|2651.73|2644.03|2651.44|2643.74|30
1645400450000|2022-02-20 23:40:50|2651.6|2643.9|2651.65|2643.95|2651.78|2644.08|2651.42|2643.72|27
1645400460000|2022-02-20 23:41:00|2651.37|2643.67|2651.1|2643.4|2651.37|2643.67|2651.02|2643.32|25
1645400470000|2022-02-20 23:41:10|2651.13|2643.43|2649.37|2641.67|2651.13|2643.43|2649.07|2641.37|35
1645400480000|2022-02-20 23:41:20|2649.34|2641.64|2649.6|2641.9|2649.9|2642.2|2648.68|2640.98|29
1645400490000|2022-02-20 23:41:30|2649.57|2641.87|2649.05|2641.35|2650.51|2642.81|2648.32|2640.62|38
1645400500000|2022-02-20 23:41:40|2649.07|2641.37|2648.91|2641.21|2649.07|2641.37|2648.8|2641.1|33
1645400510000|2022-02-20 23:41:50|2649.02|2641.32|2648.88|2641.18|2649.02|2641.32|2648.67|2640.97|27
1645400520000|2022-02-20 23:42:00|2648.65|2640.95|2648.04|2640.34|2648.88|2641.18|2647.98|2640.28|33
1645400530000|2022-02-20 23:42:10|2648.22|2640.52|2647.5|2639.8|2648.23|2640.53|2647.24|2639.54|32
1645400540000|2022-02-20 23:42:20|2647.48|2639.78|2647.35|2639.65|2647.51|2639.81|2646.66|2638.96|37
1645400550000|2022-02-20 23:42:30|2647.39|2639.69|2648.02|2640.32|2648.41|2640.71|2647.39|2639.69|34
1645400560000|2022-02-20 23:42:40|2647.85|2640.15|2648.25|2640.55|2648.36|2640.66|2647.65|2639.95|31
1645400570000|2022-02-20 23:42:50|2648.01|2640.31|2648.52|2640.82|2648.52|2640.82|2647.93|2640.23|22
1645400580000|2022-02-20 23:43:00|2648.67|2640.97|2648.83|2641.13|2648.83|2641.13|2648.53|2640.83|30
1645400590000|2022-02-20 23:43:10|2648.89|2641.19|2649.16|2641.46|2649.16|2641.46|2648.47|2640.77|33
1645400600000|2022-02-20 23:43:20|2649.17|2641.47|2650.58|2642.88|2650.58|2642.88|2648.94|2641.24|34
1645400610000|2022-02-20 23:43:30|2650.48|2642.78|2650.57|2642.87|2650.84|2643.14|2650.19|2642.49|36
1645400620000|2022-02-20 23:43:40|2650.65|2642.95|2649.87|2642.17|2650.9|2643.2|2649.76|2642.06|24
1645400630000|2022-02-20 23:43:50|2649.67|2641.97|2649.11|2641.41|2649.93|2642.23|2648.72|2641.02|36
1645400640000|2022-02-20 23:44:00|2649.09|2641.39|2650.09|2642.39|2650.24|2642.54|2648.89|2641.19|32
1645400650000|2022-02-20 23:44:10|2650.08|2642.38|2649.68|2641.98|2650.19|2642.49|2649.31|2641.61|34
1645400660000|2022-02-20 23:44:20|2649.45|2641.75|2649.17|2641.47|2649.75|2642.05|2648.9|2641.2|33
1645400670000|2022-02-20 23:44:30|2649.16|2641.46|2648.96|2641.26|2649.27|2641.57|2648.75|2641.05|30
1645400680000|2022-02-20 23:44:40|2649.64|2641.94|2649.53|2641.83|2649.68|2641.98|2649.01|2641.31|24
1645400690000|2022-02-20 23:44:50|2649.32|2641.62|2649.64|2641.94|2649.64|2641.94|2648.88|2641.18|34
1645400700000|2022-02-20 23:45:00|2649.67|2641.97|2648.79|2641.09|2649.67|2641.97|2648.46|2640.76|30
1645400710000|2022-02-20 23:45:10|2648.71|2641.01|2646.29|2638.59|2648.74|2641.04|2646.29|2638.59|30
1645400720000|2022-02-20 23:45:20|2646.53|2638.83|2645.44|2637.74|2646.99|2639.29|2645.32|2637.62|37
1645400730000|2022-02-20 23:45:30|2645.43|2637.73|2643.76|2636.06|2645.64|2637.94|2643.27|2635.57|36
1645400740000|2022-02-20 23:45:40|2643.36|2635.66|2644|2636.3|2644|2636.3|2642.86|2635.16|35
1645400750000|2022-02-20 23:45:50|2644.11|2636.41|2643.4|2635.7|2644.11|2636.41|2642.69|2634.99|34
1645400760000|2022-02-20 23:46:00|2643.43|2635.73|2643.49|2635.79|2643.55|2635.85|2642.36|2634.66|30
1645400770000|2022-02-20 23:46:10|2643.5|2635.8|2643.41|2635.71|2644.13|2636.43|2643.41|2635.71|37
1645400780000|2022-02-20 23:46:20|2643.08|2635.38|2642.41|2634.71|2643.08|2635.38|2641.98|2634.28|35
1645400790000|2022-02-20 23:46:30|2642.53|2634.83|2642.48|2634.78|2643|2635.3|2642.46|2634.76|38
1645400800000|2022-02-20 23:46:40|2642.47|2634.77|2641.65|2633.95|2642.71|2635.01|2641.65|2633.95|33
1645400810000|2022-02-20 23:46:50|2641.46|2633.76|2640.89|2633.19|2642.07|2634.37|2640.89|2633.19|39
1645400820000|2022-02-20 23:47:00|2641.37|2633.67|2640.21|2632.51|2641.37|2633.67|2639.76|2632.06|36
1645400830000|2022-02-20 23:47:10|2640.44|2632.74|2640.43|2632.73|2641.32|2633.62|2640.23|2632.53|36
1645400840000|2022-02-20 23:47:20|2640.2|2632.5|2639.47|2631.77|2640.63|2632.93|2639.47|2631.77|35
1645400850000|2022-02-20 23:47:30|2639.75|2632.05|2638.91|2631.21|2639.85|2632.15|2638.6|2630.9|30
1645400860000|2022-02-20 23:47:40|2638.88|2631.18|2638.63|2630.93|2638.88|2631.18|2638.39|2630.69|26
1645400870000|2022-02-20 23:47:50|2638.79|2631.09|2636.8|2629.1|2639.1|2631.4|2636.34|2628.64|38
1645400880000|2022-02-20 23:48:00|2636.87|2629.17|2637.41|2629.71|2637.55|2629.85|2636.85|2629.15|38
1645400890000|2022-02-20 23:48:10|2637.45|2629.75|2638.47|2630.77|2638.52|2630.82|2637.18|2629.48|30
1645400900000|2022-02-20 23:48:20|2638.69|2630.99|2637.41|2629.71|2638.79|2631.09|2637.2|2629.5|39
1645400910000|2022-02-20 23:48:30|2637.4|2629.7|2637.54|2629.84|2637.79|2630.09|2637.33|2629.63|29
1645400920000|2022-02-20 23:48:40|2637.53|2629.83|2637.35|2629.65|2637.64|2629.94|2637.31|2629.61|33
1645400930000|2022-02-20 23:48:50|2637.25|2629.55|2637.46|2629.76|2637.51|2629.81|2637.13|2629.43|34
1645400940000|2022-02-20 23:49:00|2637.38|2629.68|2638.13|2630.43|2638.63|2630.93|2637.38|2629.68|25
1645400950000|2022-02-20 23:49:10|2638.03|2630.33|2636.25|2628.55|2638.13|2630.43|2635.72|2628.02|39
1645400960000|2022-02-20 23:49:20|2636.12|2628.42|2632.52|2624.82|2636.13|2628.43|2632.26|2624.56|25
1645400970000|2022-02-20 23:49:30|2632.43|2624.73|2633.72|2626.02|2634|2626.3|2632.07|2624.37|38
1645400980000|2022-02-20 23:49:40|2633.94|2626.24|2633.46|2625.76|2633.94|2626.24|2633.3|2625.6|34
1645400990000|2022-02-20 23:49:50|2633.14|2625.44|2632.51|2624.81|2633.51|2625.81|2632.25|2624.55|38
1645401000000|2022-02-20 23:50:00|2632.52|2624.82|2632.71|2625.01|2633|2625.3|2632.32|2624.62|33
1645401010000|2022-02-20 23:50:10|2632.68|2624.98|2632.41|2624.71|2633.06|2625.36|2632.41|2624.71|36
1645401020000|2022-02-20 23:50:20|2632.46|2624.76|2633.09|2625.39|2633.68|2625.98|2632.26|2624.56|35
1645401030000|2022-02-20 23:50:30|2633.1|2625.4|2634.53|2626.83|2634.57|2626.87|2632.94|2625.24|26
1645401040000|2022-02-20 23:50:40|2634.21|2626.51|2634.26|2626.56|2634.83|2627.13|2634.09|2626.39|34
1645401050000|2022-02-20 23:50:50|2634.19|2626.49|2634.05|2626.35|2634.51|2626.81|2633.73|2626.03|37
1645401060000|2022-02-20 23:51:00|2634.04|2626.34|2634.61|2626.91|2634.61|2626.91|2633.85|2626.15|29
1645401070000|2022-02-20 23:51:10|2634.58|2626.88|2634.32|2626.62|2634.79|2627.09|2634.24|2626.54|28
1645401080000|2022-02-20 23:51:20|2634.24|2626.54|2634.65|2626.95|2634.83|2627.13|2634.24|2626.54|14
1645401090000|2022-02-20 23:51:30|2635.16|2627.46|2635.34|2627.64|2635.34|2627.64|2634.9|2627.2|27
1645401100000|2022-02-20 23:51:40|2635.33|2627.63|2634.17|2626.47|2635.33|2627.63|2634.07|2626.37|31
1645401110000|2022-02-20 23:51:50|2634.29|2626.59|2632.75|2625.05|2634.29|2626.59|2632.33|2624.63|35
1645401120000|2022-02-20 23:52:00|2632.5|2624.8|2633.98|2626.28|2633.98|2626.28|2632.14|2624.44|35
1645401130000|2022-02-20 23:52:10|2634.07|2626.37|2634.02|2626.32|2634.45|2626.75|2633.76|2626.06|33
1645401140000|2022-02-20 23:52:20|2634|2626.3|2633.88|2626.18|2634.1|2626.4|2633.77|2626.07|33
1645401150000|2022-02-20 23:52:30|2633.89|2626.19|2633.82|2626.12|2634.02|2626.32|2633.7|2626|20
1645401160000|2022-02-20 23:52:40|2633.81|2626.11|2634.72|2627.02|2635.02|2627.32|2633.76|2626.06|23
1645401170000|2022-02-20 23:52:50|2634.86|2627.16|2634.72|2627.02|2635.11|2627.41|2634.49|2626.79|30
1645401180000|2022-02-20 23:53:00|2634.74|2627.04|2635.32|2627.62|2635.32|2627.62|2634.73|2627.03|23
1645401190000|2022-02-20 23:53:10|2635.34|2627.64|2635.38|2627.68|2635.83|2628.13|2634.33|2626.63|28
1645401200000|2022-02-20 23:53:20|2635.28|2627.58|2635.11|2627.41|2636.01|2628.31|2634.81|2627.11|37
1645401210000|2022-02-20 23:53:30|2635.41|2627.71|2633.92|2626.22|2635.51|2627.81|2633.92|2626.22|32
1645401220000|2022-02-20 23:53:40|2633.88|2626.18|2634.43|2626.73|2634.76|2627.06|2633.87|2626.17|29
1645401230000|2022-02-20 23:53:50|2634.44|2626.74|2633.88|2626.18|2634.66|2626.96|2633.88|2626.18|27
1645401240000|2022-02-20 23:54:00|2633.82|2626.12|2632.45|2624.75|2633.82|2626.12|2632.45|2624.75|22
1645401250000|2022-02-20 23:54:10|2632.42|2624.72|2631.78|2624.08|2632.48|2624.78|2631.71|2624.01|32
1645401260000|2022-02-20 23:54:20|2631.9|2624.2|2630.04|2622.34|2632.11|2624.41|2629.91|2622.21|37
1645401270000|2022-02-20 23:54:30|2629.99|2622.29|2629.33|2621.63|2631.67|2623.97|2629.25|2621.55|34
1645401280000|2022-02-20 23:54:40|2629.59|2621.89|2628.31|2620.61|2629.59|2621.89|2628.13|2620.43|31
1645401290000|2022-02-20 23:54:50|2628.23|2620.53|2627.83|2620.13|2628.84|2621.14|2627.7|2620|36
1645401300000|2022-02-20 23:55:00|2627.87|2620.17|2626.83|2619.13|2627.97|2620.27|2626.72|2619.02|34
1645401310000|2022-02-20 23:55:10|2626.91|2619.21|2627.91|2620.21|2628.63|2620.93|2626.32|2618.62|37
1645401320000|2022-02-20 23:55:20|2627.97|2620.27|2631.86|2624.16|2632.65|2624.95|2627.92|2620.22|39
1645401330000|2022-02-20 23:55:30|2631.81|2624.11|2631.81|2624.11|2632.06|2624.36|2631.3|2623.6|37
1645401340000|2022-02-20 23:55:40|2632.23|2624.53|2633.4|2625.7|2633.53|2625.83|2632.13|2624.43|35
1645401350000|2022-02-20 23:55:50|2633.37|2625.67|2632.71|2625.01|2633.37|2625.67|2631.96|2624.26|34
1645401360000|2022-02-20 23:56:00|2632.41|2624.71|2631.96|2624.26|2632.85|2625.15|2631.96|2624.26|29
1645401370000|2022-02-20 23:56:10|2631.97|2624.27|2630.7|2623|2631.97|2624.27|2629.48|2621.78|36
1645401380000|2022-02-20 23:56:20|2630.21|2622.51|2629.98|2622.28|2630.59|2622.89|2629|2621.3|33
1645401390000|2022-02-20 23:56:30|2630.09|2622.39|2630.71|2623.01|2631.09|2623.39|2629.73|2622.03|37
1645401400000|2022-02-20 23:56:40|2630.7|2623|2630.12|2622.42|2630.74|2623.04|2629.59|2621.89|36
1645401410000|2022-02-20 23:56:50|2629.97|2622.27|2630.97|2623.27|2630.99|2623.29|2629.95|2622.25|36
1645401420000|2022-02-20 23:57:00|2630.91|2623.21|2630.39|2622.69|2631.11|2623.41|2629.94|2622.24|38
1645401430000|2022-02-20 23:57:10|2630.35|2622.65|2630.46|2622.76|2630.46|2622.76|2630.04|2622.34|35
1645401440000|2022-02-20 23:57:20|2630.24|2622.54|2630.12|2622.42|2630.56|2622.86|2630.12|2622.42|33
1645401450000|2022-02-20 23:57:30|2629.81|2622.11|2628.15|2620.45|2629.86|2622.16|2627.41|2619.71|39
1645401460000|2022-02-20 23:57:40|2627.39|2619.69|2627.04|2619.34|2627.51|2619.81|2626.52|2618.82|34
1645401470000|2022-02-20 23:57:50|2626.63|2618.93|2627.01|2619.31|2627.03|2619.33|2626.32|2618.62|37
1645401480000|2022-02-20 23:58:00|2626.87|2619.17|2627.96|2620.26|2628.72|2621.02|2626.78|2619.08|38
1645401490000|2022-02-20 23:58:10|2628|2620.3|2627.93|2620.23|2628.04|2620.34|2627.29|2619.59|30
1645401500000|2022-02-20 23:58:20|2627.96|2620.26|2627.57|2619.87|2628.39|2620.69|2627.5|2619.8|32
1645401510000|2022-02-20 23:58:30|2627.6|2619.9|2626.46|2618.76|2627.71|2620.01|2626.17|2618.47|33
1645401520000|2022-02-20 23:58:40|2626.63|2618.93|2625.8|2618.1|2627.11|2619.41|2625.8|2618.1|33
1645401530000|2022-02-20 23:58:50|2625.87|2618.17|2626.37|2618.67|2626.64|2618.94|2625.59|2617.89|38
1645401540000|2022-02-20 23:59:00|2626.47|2618.77|2626.41|2618.71|2626.54|2618.84|2626.22|2618.52|37
1645401550000|2022-02-20 23:59:10|2626.49|2618.79|2626.25|2618.55|2626.49|2618.79|2625.02|2617.32|40
1645401560000|2022-02-20 23:59:20|2626.24|2618.54|2624.74|2617.04|2626.3|2618.6|2624.74|2617.04|34
1645401570000|2022-02-20 23:59:30|2624.25|2616.55|2623.78|2616.08|2624.61|2616.91|2623.78|2616.08|39
1645401580000|2022-02-20 23:59:40|2623.83|2616.13|2624.98|2617.28|2624.98|2617.28|2623.68|2615.98|35
1645401590000|2022-02-20 23:59:50|2625.28|2617.58|2626.23|2618.53|2626.61|2618.91|2625.28|2617.58|40
1645401600000|2022-02-21 00:00:00|2626.21|2618.51|2626.69|2618.99|2627.06|2619.36|2625.26|2617.56|39
1645401610000|2022-02-21 00:00:10|2626.44|2618.74|2626.57|2618.87|2627.13|2619.43|2626.31|2618.61|30
1645401620000|2022-02-21 00:00:20|2626.15|2618.45|2627.69|2619.99|2627.69|2619.99|2625.97|2618.27|38
1645401630000|2022-02-21 00:00:30|2627.77|2620.07|2627.58|2619.88|2628.1|2620.4|2627.21|2619.51|37
1645401640000|2022-02-21 00:00:40|2627.54|2619.84|2628.29|2620.59|2628.89|2621.19|2627.52|2619.82|35
1645401650000|2022-02-21 00:00:50|2628.39|2620.69|2628.13|2620.43|2628.43|2620.73|2627.48|2619.78|38
1645401660000|2022-02-21 00:01:00|2628.14|2620.44|2628.74|2621.04|2628.99|2621.29|2627.98|2620.28|32
1645401670000|2022-02-21 00:01:10|2628.59|2620.89|2626.75|2619.05|2628.63|2620.93|2626.66|2618.96|38
1645401680000|2022-02-21 00:01:20|2626.83|2619.13|2625.3|2617.6|2627.11|2619.41|2625.3|2617.6|36
1645401690000|2022-02-21 00:01:30|2625.51|2617.81|2624.85|2617.15|2625.57|2617.87|2624.47|2616.77|40
1645401700000|2022-02-21 00:01:40|2625.13|2617.43|2623.89|2616.19|2625.13|2617.43|2623.58|2615.88|37
1645401710000|2022-02-21 00:01:50|2623.9|2616.2|2623.39|2615.69|2624.1|2616.4|2623.13|2615.43|37
1645401720000|2022-02-21 00:02:00|2623.02|2615.32|2621.85|2614.15|2623.76|2616.06|2621.42|2613.72|37
1645401730000|2022-02-21 00:02:10|2622.09|2614.39|2622.17|2614.47|2622.73|2615.03|2620.48|2612.78|38
1645401740000|2022-02-21 00:02:20|2622.38|2614.68|2622.2|2614.5|2622.38|2614.68|2620.55|2612.85|38
1645401750000|2022-02-21 00:02:30|2622.1|2614.4|2621.65|2613.95|2622.45|2614.75|2621.65|2613.95|35
1645401760000|2022-02-21 00:02:40|2621.58|2613.88|2619.67|2611.97|2621.96|2614.26|2619.67|2611.97|37
1645401770000|2022-02-21 00:02:50|2619.66|2611.96|2618.8|2611.1|2619.86|2612.16|2618.42|2610.72|38
1645401780000|2022-02-21 00:03:00|2618.78|2611.08|2617.1|2609.4|2618.88|2611.18|2615.61|2607.91|39
1645401790000|2022-02-21 00:03:10|2617.58|2609.88|2616.53|2608.83|2618.07|2610.37|2614.35|2606.65|37
1645401800000|2022-02-21 00:03:20|2617.3|2609.6|2617.85|2610.15|2617.98|2610.28|2615.86|2608.16|38
1645401810000|2022-02-21 00:03:30|2617.45|2609.75|2617.63|2609.93|2617.74|2610.04|2616.62|2608.92|39
1645401820000|2022-02-21 00:03:40|2617.15|2609.45|2614.85|2607.15|2617.21|2609.51|2614.79|2607.09|38
1645401830000|2022-02-21 00:03:50|2614.86|2607.16|2615.51|2607.81|2615.99|2608.29|2614.66|2606.96|38
1645401840000|2022-02-21 00:04:00|2615.67|2607.97|2615.66|2607.96|2616.34|2608.64|2615.18|2607.48|37
1645401850000|2022-02-21 00:04:10|2615.47|2607.77|2614.36|2606.66|2615.73|2608.03|2614.36|2606.66|36
1645401860000|2022-02-21 00:04:20|2614.31|2606.61|2615.2|2607.5|2615.74|2608.04|2614.12|2606.42|38
1645401870000|2022-02-21 00:04:30|2615.13|2607.43|2612.8|2605.1|2615.15|2607.45|2612.8|2605.1|36
1645401880000|2022-02-21 00:04:40|2612.47|2604.77|2610.99|2603.29|2612.5|2604.8|2610.63|2602.93|39
1645401890000|2022-02-21 00:04:50|2610.92|2603.22|2612.54|2604.84|2612.96|2605.26|2610.51|2602.81|35
1645401900000|2022-02-21 00:05:00|2612.45|2604.75|2611.85|2604.15|2612.88|2605.18|2611.76|2604.06|36
1645401910000|2022-02-21 00:05:10|2611.81|2604.11|2613.86|2606.16|2613.86|2606.16|2611.26|2603.56|38
1645401920000|2022-02-21 00:05:20|2614.08|2606.38|2615.63|2607.93|2616.74|2609.04|2614.08|2606.38|36
1645401930000|2022-02-21 00:05:30|2615.56|2607.86|2614.7|2607|2615.81|2608.11|2614.35|2606.65|37
1645401940000|2022-02-21 00:05:40|2614.49|2606.79|2614.86|2607.16|2615.09|2607.39|2614.02|2606.32|39
1645401950000|2022-02-21 00:05:50|2614.91|2607.21|2616.19|2608.49|2616.6|2608.9|2614.88|2607.18|38
1645401960000|2022-02-21 00:06:00|2616.23|2608.53|2617.85|2610.15|2618.73|2611.03|2615.49|2607.79|39
1645401970000|2022-02-21 00:06:10|2617.82|2610.12|2620.61|2612.91|2620.81|2613.11|2617.82|2610.12|37
1645401980000|2022-02-21 00:06:20|2620.71|2613.01|2619.9|2612.2|2621.46|2613.76|2619.62|2611.92|38
1645401990000|2022-02-21 00:06:30|2620.15|2612.45|2620.13|2612.43|2620.31|2612.61|2619|2611.3|36
1645402000000|2022-02-21 00:06:40|2620.02|2612.32|2620.37|2612.67|2621.27|2613.57|2620.02|2612.32|36
1645402010000|2022-02-21 00:06:50|2620.27|2612.57|2619.93|2612.23|2620.3|2612.6|2619.05|2611.35|37
1645402020000|2022-02-21 00:07:00|2619.85|2612.15|2619.81|2612.11|2620.15|2612.45|2618.9|2611.2|39
1645402030000|2022-02-21 00:07:10|2619.82|2612.12|2618.72|2611.02|2619.83|2612.13|2618.72|2611.02|35
1645402040000|2022-02-21 00:07:20|2618.8|2611.1|2619.78|2612.08|2620.4|2612.7|2618.66|2610.96|35
1645402050000|2022-02-21 00:07:30|2619.88|2612.18|2620.8|2613.1|2620.84|2613.14|2619.24|2611.54|39
1645402060000|2022-02-21 00:07:40|2621.15|2613.45|2624.5|2616.8|2625.14|2617.44|2621.09|2613.39|38
1645402070000|2022-02-21 00:07:50|2624.45|2616.75|2628.46|2620.76|2629.95|2622.25|2624.25|2616.55|39
1645402080000|2022-02-21 00:08:00|2628.6|2620.9|2628.26|2620.56|2630.17|2622.47|2628.07|2620.37|38
1645402090000|2022-02-21 00:08:10|2628.56|2620.86|2626.92|2619.22|2628.56|2620.86|2625.9|2618.2|40
1645402100000|2022-02-21 00:08:20|2626.85|2619.15|2623.66|2615.96|2626.85|2619.15|2623.66|2615.96|36
1645402110000|2022-02-21 00:08:30|2623.89|2616.19|2623.57|2615.87|2624.23|2616.53|2623.06|2615.36|35
1645402120000|2022-02-21 00:08:40|2623.51|2615.81|2623.4|2615.7|2624.37|2616.67|2622.51|2614.81|36
1645402130000|2022-02-21 00:08:50|2623.34|2615.64|2623.55|2615.85|2623.55|2615.85|2622.81|2615.11|35
1645402140000|2022-02-21 00:09:00|2623.49|2615.79|2624.27|2616.57|2624.67|2616.97|2623.49|2615.79|33
1645402150000|2022-02-21 00:09:10|2623.99|2616.29|2625.06|2617.36|2625.37|2617.67|2623.32|2615.62|34
1645402160000|2022-02-21 00:09:20|2625.04|2617.34|2625.01|2617.31|2625.66|2617.96|2624.75|2617.05|40
1645402170000|2022-02-21 00:09:30|2625.04|2617.34|2624.75|2617.05|2626.14|2618.44|2624.75|2617.05|37
1645402180000|2022-02-21 00:09:40|2624.77|2617.07|2626|2618.3|2626.26|2618.56|2624.72|2617.02|36
1645402190000|2022-02-21 00:09:50|2625.77|2618.07|2625.23|2617.53|2625.77|2618.07|2624.67|2616.97|35
1645402200000|2022-02-21 00:10:00|2625.21|2617.51|2625|2617.3|2625.21|2617.51|2622.98|2615.28|38
1645402210000|2022-02-21 00:10:10|2624.99|2617.29|2627.47|2619.77|2627.47|2619.77|2624.93|2617.23|33
1645402220000|2022-02-21 00:10:20|2627.39|2619.69|2628.8|2621.1|2628.95|2621.25|2627.36|2619.66|36
1645402230000|2022-02-21 00:10:30|2628.5|2620.8|2628.43|2620.73|2628.81|2621.11|2627.71|2620.01|35
1645402240000|2022-02-21 00:10:40|2628.38|2620.68|2628.47|2620.77|2628.72|2621.02|2628.07|2620.37|37
1645402250000|2022-02-21 00:10:50|2628.37|2620.67|2628.49|2620.79|2628.56|2620.86|2627.42|2619.72|34
1645402260000|2022-02-21 00:11:00|2628.58|2620.88|2628.78|2621.08|2629.18|2621.48|2628.45|2620.75|35
1645402270000|2022-02-21 00:11:10|2628.79|2621.09|2627.43|2619.73|2628.79|2621.09|2627.43|2619.73|36
1645402280000|2022-02-21 00:11:20|2627.01|2619.31|2627.47|2619.77|2627.47|2619.77|2625.7|2618|40
1645402290000|2022-02-21 00:11:30|2627.12|2619.42|2627.53|2619.83|2627.53|2619.83|2626.25|2618.55|35
1645402300000|2022-02-21 00:11:40|2627.4|2619.7|2628.34|2620.64|2628.98|2621.28|2627.08|2619.38|34
1645402310000|2022-02-21 00:11:50|2628.35|2620.65|2629.61|2621.91|2629.9|2622.2|2628.26|2620.56|38
1645402320000|2022-02-21 00:12:00|2629.67|2621.97|2630.52|2622.82|2630.52|2622.82|2629.25|2621.55|36
1645402330000|2022-02-21 00:12:10|2630.55|2622.85|2630.03|2622.33|2630.69|2622.99|2629.64|2621.94|40
1645402340000|2022-02-21 00:12:20|2630.16|2622.46|2637.37|2629.67|2637.38|2629.68|2630.16|2622.46|40
1645402350000|2022-02-21 00:12:30|2637.67|2629.97|2635.31|2627.61|2638.04|2630.34|2634.9|2627.2|40
1645402360000|2022-02-21 00:12:40|2635.01|2627.31|2634.47|2626.77|2635.38|2627.68|2634.47|2626.77|39
1645402370000|2022-02-21 00:12:50|2634.36|2626.66|2633.74|2626.04|2634.63|2626.93|2633.31|2625.61|40
1645402380000|2022-02-21 00:13:00|2633.61|2625.91|2633.46|2625.76|2633.89|2626.19|2633.06|2625.36|32
1645402390000|2022-02-21 00:13:10|2633.5|2625.8|2633.96|2626.26|2634.73|2627.03|2633.26|2625.56|36
1645402400000|2022-02-21 00:13:20|2633.97|2626.27|2633.78|2626.08|2634.52|2626.82|2633.34|2625.64|36
1645402410000|2022-02-21 00:13:30|2633.64|2625.94|2634.79|2627.09|2634.79|2627.09|2633.64|2625.94|30
1645402420000|2022-02-21 00:13:40|2634.73|2627.03|2635.41|2627.71|2636.23|2628.53|2634.73|2627.03|37
1645402430000|2022-02-21 00:13:50|2635.37|2627.67|2634.53|2626.83|2635.49|2627.79|2634.35|2626.65|36
1645402440000|2022-02-21 00:14:00|2634.61|2626.91|2635.79|2628.09|2635.79|2628.09|2634.44|2626.74|35
1645402450000|2022-02-21 00:14:10|2635.67|2627.97|2635.4|2627.7|2635.89|2628.19|2635.29|2627.59|32
1645402460000|2022-02-21 00:14:20|2635.28|2627.58|2635.99|2628.29|2636.5|2628.8|2635.28|2627.58|31
1645402470000|2022-02-21 00:14:30|2636.04|2628.34|2636.36|2628.66|2636.36|2628.66|2635.4|2627.7|35
1645402480000|2022-02-21 00:14:40|2636.31|2628.61|2636.55|2628.85|2636.55|2628.85|2636.13|2628.43|35
1645402490000|2022-02-21 00:14:50|2636.46|2628.76|2636.32|2628.62|2636.46|2628.76|2635.85|2628.15|27
1645402500000|2022-02-21 00:15:00|2636.31|2628.61|2633.38|2625.68|2636.31|2628.61|2633.07|2625.37|30
1645402510000|2022-02-21 00:15:10|2633.22|2625.52|2634.94|2627.24|2635.08|2627.38|2633.05|2625.35|35
1645402520000|2022-02-21 00:15:20|2634.79|2627.09|2634.58|2626.88|2636.11|2628.41|2634.41|2626.71|39
1645402530000|2022-02-21 00:15:30|2634.44|2626.74|2633.32|2625.62|2635.25|2627.55|2633.23|2625.53|37
1645402540000|2022-02-21 00:15:40|2633.31|2625.61|2635.39|2627.69|2635.72|2628.02|2633.25|2625.55|36
1645402550000|2022-02-21 00:15:50|2635.35|2627.65|2636.66|2628.96|2636.88|2629.18|2635.3|2627.6|37
1645402560000|2022-02-21 00:16:00|2636.6|2628.9|2638.93|2631.23|2638.93|2631.23|2636.28|2628.58|37
1645402570000|2022-02-21 00:16:10|2638.56|2630.86|2638.21|2630.51|2639.26|2631.56|2638.04|2630.34|35
1645402580000|2022-02-21 00:16:20|2638.27|2630.57|2638|2630.3|2638.54|2630.84|2637.1|2629.4|34
1645402590000|2022-02-21 00:16:30|2637.82|2630.12|2638.35|2630.65|2638.43|2630.73|2637.69|2629.99|38
1645402600000|2022-02-21 00:16:40|2638.48|2630.78|2639.05|2631.35|2639.87|2632.17|2638.48|2630.78|40
1645402610000|2022-02-21 00:16:50|2639.08|2631.38|2637.94|2630.24|2639.12|2631.42|2637.94|2630.24|37
1645402620000|2022-02-21 00:17:00|2637.72|2630.02|2637.04|2629.34|2638.06|2630.36|2636.78|2629.08|34
1645402630000|2022-02-21 00:17:10|2637.24|2629.54|2638.32|2630.62|2638.78|2631.08|2637.14|2629.44|35
1645402640000|2022-02-21 00:17:20|2638.31|2630.61|2637.98|2630.28|2638.56|2630.86|2637.9|2630.2|31
1645402650000|2022-02-21 00:17:30|2638.09|2630.39|2636.58|2628.88|2638.09|2630.39|2636.38|2628.68|34
1645402660000|2022-02-21 00:17:40|2636.59|2628.89|2636.86|2629.16|2636.95|2629.25|2636.41|2628.71|36
1645402670000|2022-02-21 00:17:50|2636.87|2629.17|2637.7|2630|2638.29|2630.59|2636.73|2629.03|39
1645402680000|2022-02-21 00:18:00|2637.85|2630.15|2637.55|2629.85|2637.85|2630.15|2636.71|2629.01|33
1645402690000|2022-02-21 00:18:10|2637.46|2629.76|2636.62|2628.92|2637.59|2629.89|2636.37|2628.67|34
1645402700000|2022-02-21 00:18:20|2636.73|2629.03|2636.82|2629.12|2637.44|2629.74|2636.44|2628.74|38
1645402710000|2022-02-21 00:18:30|2636.83|2629.13|2636.87|2629.17|2637.24|2629.54|2636.83|2629.13|33
1645402720000|2022-02-21 00:18:40|2636.81|2629.11|2636.97|2629.27|2637.02|2629.32|2636.78|2629.08|32
1645402730000|2022-02-21 00:18:50|2636.98|2629.28|2636.65|2628.95|2637.24|2629.54|2636.22|2628.52|26
1645402740000|2022-02-21 00:19:00|2636.64|2628.94|2635.37|2627.67|2636.9|2629.2|2633.99|2626.29|37
1645402750000|2022-02-21 00:19:10|2635.05|2627.35|2635.95|2628.25|2636.62|2628.92|2634.59|2626.89|34
1645402760000|2022-02-21 00:19:20|2636.06|2628.36|2635.81|2628.11|2636.06|2628.36|2635.57|2627.87|20
1645402770000|2022-02-21 00:19:30|2635.86|2628.16|2635.96|2628.26|2636.32|2628.62|2635.47|2627.77|25
1645402780000|2022-02-21 00:19:40|2635.97|2628.27|2635.81|2628.11|2635.97|2628.27|2635.36|2627.66|24
1645402790000|2022-02-21 00:19:50|2635.71|2628.01|2635.08|2627.38|2635.99|2628.29|2635.03|2627.33|33
1645402800000|2022-02-21 00:20:00|2635.16|2627.46|2631.88|2624.18|2635.38|2627.68|2631.56|2623.86|36
1645402810000|2022-02-21 00:20:10|2631.93|2624.23|2630.92|2623.22|2632.45|2624.75|2630.59|2622.89|40
1645402820000|2022-02-21 00:20:20|2630.9|2623.2|2630.52|2622.82|2631.06|2623.36|2630.4|2622.7|37
1645402830000|2022-02-21 00:20:30|2630.55|2622.85|2629.36|2621.66|2630.55|2622.85|2628.78|2621.08|36
1645402840000|2022-02-21 00:20:40|2629.41|2621.71|2629.62|2621.92|2629.93|2622.23|2629.2|2621.5|37
1645402850000|2022-02-21 00:20:50|2629.73|2622.03|2630.4|2622.7|2631.13|2623.43|2629.57|2621.87|39
1645402860000|2022-02-21 00:21:00|2630.25|2622.55|2629.82|2622.12|2630.68|2622.98|2629.61|2621.91|34
1645402870000|2022-02-21 00:21:10|2629.9|2622.2|2628.6|2620.9|2629.9|2622.2|2628.43|2620.73|31
1645402880000|2022-02-21 00:21:20|2628.57|2620.87|2627.89|2620.19|2628.92|2621.22|2627.8|2620.1|38
1645402890000|2022-02-21 00:21:30|2627.85|2620.15|2627.74|2620.04|2628.69|2620.99|2627.74|2620.04|35
1645402900000|2022-02-21 00:21:40|2627.73|2620.03|2628.53|2620.83|2629.25|2621.55|2627.63|2619.93|34
1645402910000|2022-02-21 00:21:50|2628.38|2620.68|2628.51|2620.81|2629.27|2621.57|2628.28|2620.58|35
1645402920000|2022-02-21 00:22:00|2628.5|2620.8|2627.63|2619.93|2628.6|2620.9|2627.57|2619.87|32
1645402930000|2022-02-21 00:22:10|2627.8|2620.1|2627.97|2620.27|2628.08|2620.38|2627.43|2619.73|34
1645402940000|2022-02-21 00:22:20|2628.03|2620.33|2627.03|2619.33|2628.03|2620.33|2627.03|2619.33|35
1645402950000|2022-02-21 00:22:30|2627.02|2619.32|2627.44|2619.74|2628.17|2620.47|2627|2619.3|31
1645402960000|2022-02-21 00:22:40|2627.45|2619.75|2627.61|2619.91|2627.92|2620.22|2627.36|2619.66|30
1645402970000|2022-02-21 00:22:50|2627.34|2619.64|2627.6|2619.9|2627.79|2620.09|2627.16|2619.46|35
1645402980000|2022-02-21 00:23:00|2627.62|2619.92|2627.94|2620.24|2627.94|2620.24|2627.35|2619.65|17
1645402990000|2022-02-21 00:23:10|2627.95|2620.25|2628.08|2620.38|2628.96|2621.26|2627.95|2620.25|29
1645403000000|2022-02-21 00:23:20|2627.99|2620.29|2628.16|2620.46|2628.23|2620.53|2627.65|2619.95|32
1645403010000|2022-02-21 00:23:30|2628.17|2620.47|2627.9|2620.2|2628.26|2620.56|2627.6|2619.9|28
1645403020000|2022-02-21 00:23:40|2627.95|2620.25|2627.56|2619.86|2628.42|2620.72|2627.4|2619.7|31
1645403030000|2022-02-21 00:23:50|2627.58|2619.88|2628.12|2620.42|2628.44|2620.74|2627.55|2619.85|32
1645403040000|2022-02-21 00:24:00|2627.99|2620.29|2627.52|2619.82|2627.99|2620.29|2627.36|2619.66|32
1645403050000|2022-02-21 00:24:10|2627.5|2619.8|2627.91|2620.21|2628.21|2620.51|2627.21|2619.51|32
1645403060000|2022-02-21 00:24:20|2627.97|2620.27|2628.01|2620.31|2628.15|2620.45|2627.83|2620.13|27
1645403070000|2022-02-21 00:24:30|2627.95|2620.25|2627.44|2619.74|2627.95|2620.25|2627.3|2619.6|30
1645403080000|2022-02-21 00:24:40|2627.45|2619.75|2627.15|2619.45|2627.54|2619.84|2627.15|2619.45|34
1645403090000|2022-02-21 00:24:50|2627.18|2619.48|2627.34|2619.64|2627.46|2619.76|2627.13|2619.43|30
1645403100000|2022-02-21 00:25:00|2627.32|2619.62|2627.6|2619.9|2627.6|2619.9|2626.97|2619.27|24
1645403110000|2022-02-21 00:25:10|2627.91|2620.21|2628.58|2620.88|2630.28|2622.58|2627.91|2620.21|37
1645403120000|2022-02-21 00:25:20|2628.68|2620.98|2628.09|2620.39|2628.86|2621.16|2627.99|2620.29|36
1645403130000|2022-02-21 00:25:30|2628.07|2620.37|2627.5|2619.8|2628.07|2620.37|2627.44|2619.74|30
1645403140000|2022-02-21 00:25:40|2627.54|2619.84|2627.22|2619.52|2627.54|2619.84|2627.1|2619.4|31
1645403150000|2022-02-21 00:25:50|2627.26|2619.56|2627.41|2619.71|2627.72|2620.02|2627.25|2619.55|30
1645403160000|2022-02-21 00:26:00|2627.46|2619.76|2627.6|2619.9|2628.08|2620.38|2627.07|2619.37|35
1645403170000|2022-02-21 00:26:10|2627.62|2619.92|2628.07|2620.37|2628.24|2620.54|2627.62|2619.92|33
1645403180000|2022-02-21 00:26:20|2627.76|2620.06|2628.79|2621.09|2628.95|2621.25|2627.76|2620.06|36
1645403190000|2022-02-21 00:26:30|2628.84|2621.14|2627.9|2620.2|2629.11|2621.41|2627.76|2620.06|36
1645403200000|2022-02-21 00:26:40|2627.91|2620.21|2630.59|2622.89|2631.12|2623.42|2627.61|2619.91|39
1645403210000|2022-02-21 00:26:50|2631.33|2623.63|2628.73|2621.03|2631.33|2623.63|2628.73|2621.03|36
1645403220000|2022-02-21 00:27:00|2628.74|2621.04|2630.71|2623.01|2630.71|2623.01|2628.74|2621.04|32
1645403230000|2022-02-21 00:27:10|2630.8|2623.1|2630.11|2622.41|2631.73|2624.03|2630.11|2622.41|38
1645403240000|2022-02-21 00:27:20|2630.29|2622.59|2632.13|2624.43|2632.19|2624.49|2630.29|2622.59|40
1645403250000|2022-02-21 00:27:30|2632.15|2624.45|2630.89|2623.19|2632.43|2624.73|2630.66|2622.96|35
1645403260000|2022-02-21 00:27:40|2630.68|2622.98|2628.83|2621.13|2631.15|2623.45|2628.4|2620.7|37
1645403270000|2022-02-21 00:27:50|2628.89|2621.19|2629.22|2621.52|2629.58|2621.88|2627.94|2620.24|32
1645403280000|2022-02-21 00:28:00|2629.23|2621.53|2627.83|2620.13|2629.6|2621.9|2627.82|2620.12|38
1645403290000|2022-02-21 00:28:10|2627.84|2620.14|2628.34|2620.64|2628.63|2620.93|2627.3|2619.6|36
1645403300000|2022-02-21 00:28:20|2628.37|2620.67|2628.66|2620.96|2628.78|2621.08|2627.99|2620.29|39
1645403310000|2022-02-21 00:28:30|2628.52|2620.82|2628.11|2620.41|2629.5|2621.8|2628.11|2620.41|29
1645403320000|2022-02-21 00:28:40|2628.04|2620.34|2628.36|2620.66|2628.36|2620.66|2627.49|2619.79|28
1645403330000|2022-02-21 00:28:50|2628.45|2620.75|2630.04|2622.34|2630.09|2622.39|2628.38|2620.68|37
1645403340000|2022-02-21 00:29:00|2630.12|2622.42|2629.58|2621.88|2630.41|2622.71|2629.47|2621.77|34
1645403350000|2022-02-21 00:29:10|2629.57|2621.87|2629.09|2621.39|2629.9|2622.2|2628.96|2621.26|35
1645403360000|2022-02-21 00:29:20|2629.21|2621.51|2628.45|2620.75|2629.21|2621.51|2628.26|2620.56|30
1645403370000|2022-02-21 00:29:30|2628.33|2620.63|2628.16|2620.46|2628.33|2620.63|2627.53|2619.83|37
1645403380000|2022-02-21 00:29:40|2628.12|2620.42|2628.44|2620.74|2629.17|2621.47|2627.48|2619.78|35
1645403390000|2022-02-21 00:29:50|2628.35|2620.65|2627.93|2620.23|2628.49|2620.79|2627.93|2620.23|33
1645403400000|2022-02-21 00:30:00|2627.91|2620.21|2627.61|2619.91|2628.16|2620.46|2627.34|2619.64|36
1645403410000|2022-02-21 00:30:10|2627.57|2619.87|2629.05|2621.35|2629.37|2621.67|2627.57|2619.87|37
1645403420000|2022-02-21 00:30:20|2629.04|2621.34|2629.02|2621.32|2629.47|2621.77|2628.9|2621.2|30
1645403430000|2022-02-21 00:30:30|2629.17|2621.47|2629.95|2622.25|2629.95|2622.25|2628.82|2621.12|28
1645403440000|2022-02-21 00:30:40|2629.96|2622.26|2630.08|2622.38|2630.11|2622.41|2629.39|2621.69|36
1645403450000|2022-02-21 00:30:50|2630.09|2622.39|2631.39|2623.69|2631.51|2623.81|2630.07|2622.37|28
1645403460000|2022-02-21 00:31:00|2631.37|2623.67|2630.99|2623.29|2631.4|2623.7|2630.59|2622.89|29
1645403470000|2022-02-21 00:31:10|2631.05|2623.35|2630.49|2622.79|2631.1|2623.4|2630.49|2622.79|38
1645403480000|2022-02-21 00:31:20|2630.43|2622.73|2630.12|2622.42|2630.65|2622.95|2629.75|2622.05|36
1645403490000|2022-02-21 00:31:30|2630.16|2622.46|2630.3|2622.6|2630.54|2622.84|2629.53|2621.83|38
1645403500000|2022-02-21 00:31:40|2630.27|2622.57|2628.93|2621.23|2630.28|2622.58|2628.72|2621.02|32
1645403510000|2022-02-21 00:31:50|2628.83|2621.13|2628.34|2620.64|2628.91|2621.21|2628.24|2620.54|35
1645403520000|2022-02-21 00:32:00|2628.41|2620.71|2628.27|2620.57|2628.54|2620.84|2627.94|2620.24|32
1645403530000|2022-02-21 00:32:10|2628.16|2620.46|2627.71|2620.01|2628.16|2620.46|2627.51|2619.81|34
1645403540000|2022-02-21 00:32:20|2627.55|2619.85|2627.98|2620.28|2628.28|2620.58|2627.48|2619.78|36
1645403550000|2022-02-21 00:32:30|2627.78|2620.08|2628.29|2620.59|2628.78|2621.08|2627.78|2620.08|32
1645403560000|2022-02-21 00:32:40|2628.6|2620.9|2629.15|2621.45|2629.37|2621.67|2628.38|2620.68|33
1645403570000|2022-02-21 00:32:50|2629.27|2621.57|2628.69|2620.99|2629.28|2621.58|2628.69|2620.99|32
1645403580000|2022-02-21 00:33:00|2628.67|2620.97|2631.57|2623.87|2631.57|2623.87|2628.51|2620.81|38
1645403590000|2022-02-21 00:33:10|2631.56|2623.86|2633.42|2625.72|2635.31|2627.61|2631.56|2623.86|37
1645403600000|2022-02-21 00:33:20|2633.47|2625.77|2633.56|2625.86|2633.85|2626.15|2632.89|2625.19|37
1645403610000|2022-02-21 00:33:30|2633.8|2626.1|2633.33|2625.63|2633.9|2626.2|2632.29|2624.59|36
1645403620000|2022-02-21 00:33:40|2633.34|2625.64|2633.07|2625.37|2633.5|2625.8|2632.97|2625.27|30
1645403630000|2022-02-21 00:33:50|2633.17|2625.47|2632.47|2624.77|2633.17|2625.47|2632.47|2624.77|35
1645403640000|2022-02-21 00:34:00|2632.48|2624.78|2635.29|2627.59|2635.29|2627.59|2632.42|2624.72|37
1645403650000|2022-02-21 00:34:10|2635.32|2627.62|2634.72|2627.02|2636.07|2628.37|2634.72|2627.02|31
1645403660000|2022-02-21 00:34:20|2634.74|2627.04|2634.75|2627.05|2634.85|2627.15|2633.99|2626.29|37
1645403670000|2022-02-21 00:34:30|2634.58|2626.88|2635.02|2627.32|2635.07|2627.37|2634.48|2626.78|32
1645403680000|2022-02-21 00:34:40|2635.01|2627.31|2633.81|2626.11|2635.06|2627.36|2633.48|2625.78|33
1645403690000|2022-02-21 00:34:50|2633.79|2626.09|2634.79|2627.09|2635.09|2627.39|2633.74|2626.04|29
1645403700000|2022-02-21 00:35:00|2634.81|2627.11|2633.94|2626.24|2634.81|2627.11|2633.75|2626.05|30
1645403710000|2022-02-21 00:35:10|2634.03|2626.33|2634.78|2627.08|2634.89|2627.19|2633.87|2626.17|31
1645403720000|2022-02-21 00:35:20|2634.81|2627.11|2636.15|2628.45|2636.17|2628.47|2634.81|2627.11|34
1645403730000|2022-02-21 00:35:30|2636.11|2628.41|2635.17|2627.47|2636.11|2628.41|2635.17|2627.47|27
1645403740000|2022-02-21 00:35:40|2635.21|2627.51|2633.75|2626.05|2635.55|2627.85|2633.75|2626.05|33
1645403750000|2022-02-21 00:35:50|2633.71|2626.01|2633.54|2625.84|2633.71|2626.01|2633|2625.3|35
1645403760000|2022-02-21 00:36:00|2633.55|2625.85|2633.11|2625.41|2634.26|2626.56|2632.88|2625.18|31
1645403770000|2022-02-21 00:36:10|2633.06|2625.36|2634.38|2626.68|2634.38|2626.68|2632.69|2624.99|29
1645403780000|2022-02-21 00:36:20|2634.49|2626.79|2636.49|2628.79|2636.53|2628.83|2634.48|2626.78|29
1645403790000|2022-02-21 00:36:30|2636.53|2628.83|2637.39|2629.69|2637.59|2629.89|2636.53|2628.83|31
1645403800000|2022-02-21 00:36:40|2637.38|2629.68|2636.54|2628.84|2637.38|2629.68|2636.45|2628.75|32
1645403810000|2022-02-21 00:36:50|2636.45|2628.75|2636.28|2628.58|2636.64|2628.94|2635.87|2628.17|27
1645403820000|2022-02-21 00:37:00|2636.31|2628.61|2636.12|2628.42|2636.56|2628.86|2635.93|2628.23|32
1645403830000|2022-02-21 00:37:10|2636.06|2628.36|2635.59|2627.89|2636.09|2628.39|2635.49|2627.79|24
1645403840000|2022-02-21 00:37:20|2635.82|2628.12|2635.36|2627.66|2636.06|2628.36|2635.24|2627.54|30
1645403850000|2022-02-21 00:37:30|2635.58|2627.88|2635.58|2627.88|2635.65|2627.95|2634.96|2627.26|31
1645403860000|2022-02-21 00:37:40|2635.59|2627.89|2635.31|2627.61|2635.82|2628.12|2635.06|2627.36|21
1645403870000|2022-02-21 00:37:50|2635.3|2627.6|2634.15|2626.45|2635.3|2627.6|2633.77|2626.07|29
1645403880000|2022-02-21 00:38:00|2634.14|2626.44|2635.23|2627.53|2635.29|2627.59|2634.14|2626.44|36
1645403890000|2022-02-21 00:38:10|2635.28|2627.58|2635.3|2627.6|2635.51|2627.81|2634.98|2627.28|35
1645403900000|2022-02-21 00:38:20|2635.31|2627.61|2634.99|2627.29|2635.4|2627.7|2634.99|2627.29|30
1645403910000|2022-02-21 00:38:30|2635.11|2627.41|2634.44|2626.74|2635.11|2627.41|2634.36|2626.66|32
1645403920000|2022-02-21 00:38:40|2634.38|2626.68|2634.37|2626.67|2634.7|2627|2634.35|2626.65|33
1645403930000|2022-02-21 00:38:50|2634.55|2626.85|2635.68|2627.98|2635.8|2628.1|2634.54|2626.84|33
1645403940000|2022-02-21 00:39:00|2635.75|2628.05|2636.28|2628.58|2636.49|2628.79|2635.61|2627.91|32
1645403950000|2022-02-21 00:39:10|2636.25|2628.55|2635.65|2627.95|2636.25|2628.55|2635.63|2627.93|26
1645403960000|2022-02-21 00:39:20|2635.67|2627.97|2636.09|2628.39|2636.18|2628.48|2635.66|2627.96|26
1645403970000|2022-02-21 00:39:30|2636.02|2628.32|2635.78|2628.08|2636.02|2628.32|2635.64|2627.94|28
1645403980000|2022-02-21 00:39:40|2635.81|2628.11|2636.51|2628.81|2636.78|2629.08|2635.8|2628.1|25
1645403990000|2022-02-21 00:39:50|2636.11|2628.41|2635|2627.3|2636.11|2628.41|2635|2627.3|32
1645404000000|2022-02-21 00:40:00|2635.13|2627.43|2635.49|2627.79|2635.51|2627.81|2634.22|2626.52|32
1645404010000|2022-02-21 00:40:10|2635.04|2627.34|2635.14|2627.44|2635.17|2627.47|2634.89|2627.19|33
1645404020000|2022-02-21 00:40:20|2635.13|2627.43|2633.99|2626.29|2635.13|2627.43|2633.89|2626.19|36
1645404030000|2022-02-21 00:40:30|2633.98|2626.28|2633.48|2625.78|2634.25|2626.55|2633.45|2625.75|22
1645404040000|2022-02-21 00:40:40|2633.47|2625.77|2633.34|2625.64|2633.47|2625.77|2633.16|2625.46|30
1645404050000|2022-02-21 00:40:50|2633.32|2625.62|2634.28|2626.58|2634.34|2626.64|2633.28|2625.58|32
1645404060000|2022-02-21 00:41:00|2634.27|2626.57|2634.83|2627.13|2634.83|2627.13|2633.62|2625.92|33
1645404070000|2022-02-21 00:41:10|2634.82|2627.12|2633.55|2625.85|2634.82|2627.12|2633.48|2625.78|35
1645404080000|2022-02-21 00:41:20|2633.54|2625.84|2635.06|2627.36|2635.37|2627.67|2633.54|2625.84|32
1645404090000|2022-02-21 00:41:30|2635.23|2627.53|2636.1|2628.4|2636.1|2628.4|2635.23|2627.53|37
1645404100000|2022-02-21 00:41:40|2636.15|2628.45|2636.37|2628.67|2636.5|2628.8|2636.15|2628.45|28
1645404110000|2022-02-21 00:41:50|2636.39|2628.69|2636.41|2628.71|2636.51|2628.81|2636.26|2628.56|18
1645404120000|2022-02-21 00:42:00|2636.4|2628.7|2637.21|2629.51|2637.32|2629.62|2636.25|2628.55|29
1645404130000|2022-02-21 00:42:10|2637.1|2629.4|2638.19|2630.49|2638.27|2630.57|2636.91|2629.21|31
1645404140000|2022-02-21 00:42:20|2638.23|2630.53|2638.12|2630.42|2638.25|2630.55|2637.75|2630.05|33
1645404150000|2022-02-21 00:42:30|2638.13|2630.43|2640.3|2632.6|2640.79|2633.09|2638.13|2630.43|34
1645404160000|2022-02-21 00:42:40|2640.61|2632.91|2640.53|2632.83|2641.33|2633.63|2640.41|2632.71|31
1645404170000|2022-02-21 00:42:50|2640.54|2632.84|2640.27|2632.57|2640.54|2632.84|2640.07|2632.37|30
1645404180000|2022-02-21 00:43:00|2640.13|2632.43|2639.48|2631.78|2640.13|2632.43|2639.24|2631.54|33
1645404190000|2022-02-21 00:43:10|2639.59|2631.89|2639.6|2631.9|2639.61|2631.91|2639.22|2631.52|26
1645404200000|2022-02-21 00:43:20|2639.59|2631.89|2639.15|2631.45|2639.67|2631.97|2639.14|2631.44|26
1645404210000|2022-02-21 00:43:30|2639.14|2631.44|2639.18|2631.48|2639.43|2631.73|2638.83|2631.13|28
1645404220000|2022-02-21 00:43:40|2639.17|2631.47|2639.32|2631.62|2639.32|2631.62|2638.24|2630.54|20
1645404230000|2022-02-21 00:43:50|2639.33|2631.63|2639.37|2631.67|2639.47|2631.77|2638.86|2631.16|27
1645404240000|2022-02-21 00:44:00|2639.32|2631.62|2639.27|2631.57|2639.39|2631.69|2639.26|2631.56|19
1645404250000|2022-02-21 00:44:10|2639.26|2631.56|2639.36|2631.66|2639.36|2631.66|2639.24|2631.54|15
1645404260000|2022-02-21 00:44:20|2639.43|2631.73|2641.04|2633.34|2641.14|2633.44|2639.43|2631.73|31
1645404270000|2022-02-21 00:44:30|2641.01|2633.31|2640.77|2633.07|2641.01|2633.31|2640.45|2632.75|17
1645404280000|2022-02-21 00:44:40|2640.69|2632.99|2641.08|2633.38|2641.08|2633.38|2640.45|2632.75|15
1645404290000|2022-02-21 00:44:50|2641.09|2633.39|2640.9|2633.2|2641.14|2633.44|2640.59|2632.89|21
1645404300000|2022-02-21 00:45:00|2641.17|2633.47|2639.61|2631.91|2641.63|2633.93|2639.55|2631.85|23
1645404310000|2022-02-21 00:45:10|2639.55|2631.85|2640.39|2632.69|2640.39|2632.69|2638.77|2631.07|36
1645404320000|2022-02-21 00:45:20|2640.12|2632.42|2638.22|2630.52|2640.12|2632.42|2638.08|2630.38|32
1645404330000|2022-02-21 00:45:30|2638.36|2630.66|2639.24|2631.54|2639.24|2631.54|2637.93|2630.23|36
1645404340000|2022-02-21 00:45:40|2639.23|2631.53|2639.54|2631.84|2639.68|2631.98|2639.21|2631.51|29
1645404350000|2022-02-21 00:45:50|2639.09|2631.39|2637.97|2630.27|2639.85|2632.15|2637.53|2629.83|35
1645404360000|2022-02-21 00:46:00|2637.67|2629.97|2636.91|2629.21|2638.69|2630.99|2636.9|2629.2|32
1645404370000|2022-02-21 00:46:10|2636.92|2629.22|2635.3|2627.6|2637.02|2629.32|2635.15|2627.45|30
1645404380000|2022-02-21 00:46:20|2635.29|2627.59|2635.34|2627.64|2635.87|2628.17|2635.23|2627.53|31
1645404390000|2022-02-21 00:46:30|2635.28|2627.58|2635.37|2627.67|2635.46|2627.76|2635.27|2627.57|14
1645404400000|2022-02-21 00:46:40|2635.49|2627.79|2635.66|2627.96|2635.86|2628.16|2635.4|2627.7|24
1645404410000|2022-02-21 00:46:50|2635.65|2627.95|2635.06|2627.36|2635.86|2628.16|2635.01|2627.31|21
1645404420000|2022-02-21 00:47:00|2635.05|2627.35|2635.33|2627.63|2635.59|2627.89|2634.88|2627.18|26
1645404430000|2022-02-21 00:47:10|2635.31|2627.61|2635.39|2627.69|2635.41|2627.71|2635.2|2627.5|33
1645404440000|2022-02-21 00:47:20|2635.4|2627.7|2635.28|2627.58|2635.41|2627.71|2634.89|2627.19|28
1645404450000|2022-02-21 00:47:30|2635.31|2627.61|2635.21|2627.51|2636.49|2628.79|2634.97|2627.27|33
1645404460000|2022-02-21 00:47:40|2635.49|2627.79|2635.11|2627.41|2635.8|2628.1|2634.96|2627.26|30
1645404470000|2022-02-21 00:47:50|2635.29|2627.59|2635.6|2627.9|2635.77|2628.07|2635.25|2627.55|29
1645404480000|2022-02-21 00:48:00|2635.61|2627.91|2635.45|2627.75|2635.86|2628.16|2634.23|2626.53|35
1645404490000|2022-02-21 00:48:10|2635.43|2627.73|2635.41|2627.71|2635.68|2627.98|2635.07|2627.37|35
1645404500000|2022-02-21 00:48:20|2635.36|2627.66|2635.45|2627.75|2635.68|2627.98|2635.28|2627.58|28
1645404510000|2022-02-21 00:48:30|2635.46|2627.76|2635.41|2627.71|2635.55|2627.85|2635|2627.3|26
1645404520000|2022-02-21 00:48:40|2635.42|2627.72|2634.99|2627.29|2635.54|2627.84|2634.98|2627.28|33
1645404530000|2022-02-21 00:48:50|2635.13|2627.43|2635.45|2627.75|2635.49|2627.79|2634.82|2627.12|32
1645404540000|2022-02-21 00:49:00|2635.39|2627.69|2635.15|2627.45|2635.56|2627.86|2635.15|2627.45|25
1645404550000|2022-02-21 00:49:10|2635.44|2627.74|2633.86|2626.16|2635.64|2627.94|2633.86|2626.16|31
1645404560000|2022-02-21 00:49:20|2634.12|2626.42|2635.4|2627.7|2635.59|2627.89|2634.05|2626.35|29
1645404570000|2022-02-21 00:49:30|2635.39|2627.69|2635.66|2627.96|2635.94|2628.24|2635.29|2627.59|28
1645404580000|2022-02-21 00:49:40|2635.68|2627.98|2635.93|2628.23|2636.06|2628.36|2635.68|2627.98|26
1645404590000|2022-02-21 00:49:50|2635.95|2628.25|2636.07|2628.37|2637.6|2629.9|2635.95|2628.25|29
1645404600000|2022-02-21 00:50:00|2635.87|2628.17|2641.01|2633.31|2641.01|2633.31|2635.7|2628|34
1645404610000|2022-02-21 00:50:10|2641.21|2633.51|2641.56|2633.86|2642.95|2635.25|2641.21|2633.51|37
1645404620000|2022-02-21 00:50:20|2641.58|2633.88|2639.74|2632.04|2641.58|2633.88|2639.68|2631.98|39
1645404630000|2022-02-21 00:50:30|2639.93|2632.23|2642.23|2634.53|2642.48|2634.78|2639.83|2632.13|38
1645404640000|2022-02-21 00:50:40|2642.5|2634.8|2641.68|2633.98|2642.53|2634.83|2641.5|2633.8|35
1645404650000|2022-02-21 00:50:50|2641.69|2633.99|2642.36|2634.66|2642.36|2634.66|2641.42|2633.72|25
1645404660000|2022-02-21 00:51:00|2642.4|2634.7|2643.66|2635.96|2643.88|2636.18|2642.36|2634.66|31
1645404670000|2022-02-21 00:51:10|2644.06|2636.36|2643.6|2635.9|2644.66|2636.96|2643.15|2635.45|35
1645404680000|2022-02-21 00:51:20|2643.63|2635.93|2643.85|2636.15|2644.03|2636.33|2642.26|2634.56|34
1645404690000|2022-02-21 00:51:30|2644.02|2636.32|2644.28|2636.58|2645.41|2637.71|2644.02|2636.32|34
1645404700000|2022-02-21 00:51:40|2644.43|2636.73|2643.85|2636.15|2644.56|2636.86|2643.85|2636.15|36
1645404710000|2022-02-21 00:51:50|2644.03|2636.33|2644.72|2637.02|2644.92|2637.22|2643.56|2635.86|35
1645404720000|2022-02-21 00:52:00|2644.62|2636.92|2642.7|2635|2644.85|2637.15|2642.67|2634.97|34
1645404730000|2022-02-21 00:52:10|2642.82|2635.12|2643.96|2636.26|2643.97|2636.27|2642.49|2634.79|35
1645404740000|2022-02-21 00:52:20|2643.98|2636.28|2643|2635.3|2643.98|2636.28|2642.83|2635.13|28
1645404750000|2022-02-21 00:52:30|2643.01|2635.31|2643.6|2635.9|2643.64|2635.94|2642.88|2635.18|31
1645404760000|2022-02-21 00:52:40|2643.59|2635.89|2643.25|2635.55|2644.08|2636.38|2643|2635.3|32
1645404770000|2022-02-21 00:52:50|2643.54|2635.84|2644.08|2636.38|2644.18|2636.48|2643.48|2635.78|31
1645404780000|2022-02-21 00:53:00|2644.1|2636.4|2646.45|2638.75|2646.57|2638.87|2644.07|2636.37|29
1645404790000|2022-02-21 00:53:10|2646.47|2638.77|2647.01|2639.31|2647.04|2639.34|2645.35|2637.65|36
1645404800000|2022-02-21 00:53:20|2647.17|2639.47|2647.11|2639.41|2648.12|2640.42|2646.94|2639.24|33
1645404810000|2022-02-21 00:53:30|2647.21|2639.51|2652.38|2644.68|2652.38|2644.68|2647.21|2639.51|39
1645404820000|2022-02-21 00:53:40|2652.4|2644.7|2650.34|2642.64|2652.4|2644.7|2649.6|2641.9|37
1645404830000|2022-02-21 00:53:50|2650.13|2642.43|2653.28|2645.58|2653.28|2645.58|2650.07|2642.37|38
1645404840000|2022-02-21 00:54:00|2653.45|2645.75|2653.62|2645.92|2655.11|2647.41|2652.94|2645.24|39
1645404850000|2022-02-21 00:54:10|2653.92|2646.22|2652.61|2644.91|2653.92|2646.22|2652.4|2644.7|38
1645404860000|2022-02-21 00:54:20|2652.54|2644.84|2650.47|2642.77|2652.54|2644.84|2649.72|2642.02|37
1645404870000|2022-02-21 00:54:30|2650.55|2642.85|2651.72|2644.02|2652.44|2644.74|2650.55|2642.85|39
1645404880000|2022-02-21 00:54:40|2651.76|2644.06|2654.38|2646.68|2654.38|2646.68|2651.19|2643.49|40
1645404890000|2022-02-21 00:54:50|2654.4|2646.7|2654.93|2647.23|2655.19|2647.49|2654.36|2646.66|39
1645404900000|2022-02-21 00:55:00|2655.21|2647.51|2654.44|2646.74|2656.03|2648.33|2654.34|2646.64|37
1645404910000|2022-02-21 00:55:10|2654.65|2646.95|2657.82|2650.12|2658.58|2650.88|2654.65|2646.95|38
1645404920000|2022-02-21 00:55:20|2657.83|2650.13|2660.24|2652.54|2661.34|2653.64|2657.29|2649.59|39
1645404930000|2022-02-21 00:55:30|2660.18|2652.48|2661.41|2653.71|2661.42|2653.72|2660.06|2652.36|36
1645404940000|2022-02-21 00:55:40|2661.52|2653.82|2662.48|2654.78|2662.48|2654.78|2659.91|2652.21|40
1645404950000|2022-02-21 00:55:50|2662.69|2654.99|2661.66|2653.96|2663.13|2655.43|2660.99|2653.29|40
1645404960000|2022-02-21 00:56:00|2662.02|2654.32|2661.93|2654.23|2662.39|2654.69|2660.25|2652.55|37
1645404970000|2022-02-21 00:56:10|2661.86|2654.16|2658.32|2650.62|2661.89|2654.19|2658.32|2650.62|39
1645404980000|2022-02-21 00:56:20|2658.28|2650.58|2659.37|2651.67|2659.37|2651.67|2657.3|2649.6|40
1645404990000|2022-02-21 00:56:30|2659.48|2651.78|2659.22|2651.52|2659.77|2652.07|2658.24|2650.54|33
1645405000000|2022-02-21 00:56:40|2659.31|2651.61|2659.94|2652.24|2659.94|2652.24|2659.16|2651.46|38
1645405010000|2022-02-21 00:56:50|2660.39|2652.69|2661.89|2654.19|2661.89|2654.19|2660.39|2652.69|35
1645405020000|2022-02-21 00:57:00|2661.79|2654.09|2659.34|2651.64|2661.91|2654.21|2658.55|2650.85|35
1645405030000|2022-02-21 00:57:10|2659.9|2652.2|2660.42|2652.72|2661.12|2653.42|2658.8|2651.1|38
1645405040000|2022-02-21 00:57:20|2660.44|2652.74|2661.28|2653.58|2662.51|2654.81|2660.44|2652.74|39
1645405050000|2022-02-21 00:57:30|2661.1|2653.4|2662.44|2654.74|2662.81|2655.11|2661.1|2653.4|36
1645405060000|2022-02-21 00:57:40|2662.48|2654.78|2663.78|2656.08|2663.9|2656.2|2662.44|2654.74|30
1645405070000|2022-02-21 00:57:50|2663.7|2656|2665.51|2657.81|2665.53|2657.83|2663.14|2655.44|37
1645405080000|2022-02-21 00:58:00|2665.5|2657.8|2664.99|2657.29|2665.59|2657.89|2664.66|2656.96|35
1645405090000|2022-02-21 00:58:10|2665.07|2657.37|2664.92|2657.22|2666.56|2658.86|2663.4|2655.7|39
1645405100000|2022-02-21 00:58:20|2665.23|2657.53|2664.85|2657.15|2665.54|2657.84|2664.4|2656.7|40
1645405110000|2022-02-21 00:58:30|2665.51|2657.81|2666.96|2659.26|2667.12|2659.42|2664.52|2656.82|39
1645405120000|2022-02-21 00:58:40|2667.17|2659.47|2666.15|2658.45|2667.87|2660.17|2666.15|2658.45|39
1645405130000|2022-02-21 00:58:50|2666.5|2658.8|2666.85|2659.15|2668.12|2660.42|2666.27|2658.57|37
1645405140000|2022-02-21 00:59:00|2666.8|2659.1|2668.1|2660.4|2668.1|2660.4|2666.4|2658.7|37
1645405150000|2022-02-21 00:59:10|2668.55|2660.85|2669.07|2661.37|2670.15|2662.45|2668.31|2660.61|35
1645405160000|2022-02-21 00:59:20|2669|2661.3|2670.72|2663.02|2670.72|2663.02|2668.79|2661.09|36
1645405170000|2022-02-21 00:59:30|2670.75|2663.05|2672.23|2664.53|2672.23|2664.53|2669.63|2661.93|32
1645405180000|2022-02-21 00:59:40|2672.25|2664.55|2672.82|2665.12|2674.29|2666.59|2672.25|2664.55|38
1645405190000|2022-02-21 00:59:50|2672.61|2664.91|2672.8|2665.1|2673.86|2666.16|2672.58|2664.88|39
1645405200000|2022-02-21 01:00:00|2672.64|2664.94|2673.14|2665.44|2674.19|2666.49|2672.45|2664.75|38
1645405210000|2022-02-21 01:00:10|2672.96|2665.26|2671.03|2663.33|2672.99|2665.29|2671.03|2663.33|37
1645405220000|2022-02-21 01:00:20|2670.61|2662.91|2671.16|2663.46|2671.3|2663.6|2669.34|2661.64|39
1645405230000|2022-02-21 01:00:30|2671.2|2663.5|2670.54|2662.84|2671.61|2663.91|2669.59|2661.89|39
1645405240000|2022-02-21 01:00:40|2670.49|2662.79|2672.95|2665.25|2673.87|2666.17|2670.45|2662.75|35
1645405250000|2022-02-21 01:00:50|2673.54|2665.84|2672.96|2665.26|2673.86|2666.16|2672.29|2664.59|38
1645405260000|2022-02-21 01:01:00|2673.19|2665.49|2672.8|2665.1|2673.99|2666.29|2672.37|2664.67|35
1645405270000|2022-02-21 01:01:10|2672.36|2664.66|2672.27|2664.57|2672.9|2665.2|2671.73|2664.03|39
1645405280000|2022-02-21 01:01:20|2671.85|2664.15|2670.44|2662.74|2672.49|2664.79|2669.9|2662.2|38
1645405290000|2022-02-21 01:01:30|2669.98|2662.28|2671.33|2663.63|2671.33|2663.63|2669.75|2662.05|36
1645405300000|2022-02-21 01:01:40|2671.52|2663.82|2670.99|2663.29|2672.35|2664.65|2670.5|2662.8|36
1645405310000|2022-02-21 01:01:50|2670.14|2662.44|2668.71|2661.01|2670.77|2663.07|2668.71|2661.01|35
1645405320000|2022-02-21 01:02:00|2669.43|2661.73|2667.65|2659.95|2670.18|2662.48|2667.65|2659.95|40
1645405330000|2022-02-21 01:02:10|2668.17|2660.47|2668.25|2660.55|2669.48|2661.78|2667.98|2660.28|40
1645405340000|2022-02-21 01:02:20|2667.69|2659.99|2667.96|2660.26|2668.13|2660.43|2667.02|2659.32|37
1645405350000|2022-02-21 01:02:30|2666.35|2658.65|2662.65|2654.95|2666.35|2658.65|2662.65|2654.95|39
1645405360000|2022-02-21 01:02:40|2662.75|2655.05|2664.48|2656.78|2664.48|2656.78|2662.49|2654.79|37
1645405370000|2022-02-21 01:02:50|2664.57|2656.87|2664.58|2656.88|2665.14|2657.44|2663.01|2655.31|39
1645405380000|2022-02-21 01:03:00|2664.38|2656.68|2666.11|2658.41|2666.46|2658.76|2664.38|2656.68|37
1645405390000|2022-02-21 01:03:10|2666.33|2658.63|2664.28|2656.58|2666.35|2658.65|2664.04|2656.34|35
1645405400000|2022-02-21 01:03:20|2664.15|2656.45|2667.14|2659.44|2667.72|2660.02|2664.15|2656.45|38
1645405410000|2022-02-21 01:03:30|2667.87|2660.17|2667.12|2659.42|2667.87|2660.17|2665.7|2658|38
1645405420000|2022-02-21 01:03:40|2667.26|2659.56|2668.56|2660.86|2668.68|2660.98|2665.86|2658.16|38
1645405430000|2022-02-21 01:03:50|2668.91|2661.21|2668.64|2660.94|2669.73|2662.03|2668.01|2660.31|40
1645405440000|2022-02-21 01:04:00|2668.62|2660.92|2671.72|2664.02|2671.72|2664.02|2668.28|2660.58|39
1645405450000|2022-02-21 01:04:10|2672.08|2664.38|2672.81|2665.11|2673.44|2665.74|2671.79|2664.09|40
1645405460000|2022-02-21 01:04:20|2673.57|2665.87|2673.47|2665.77|2674.56|2666.86|2673.02|2665.32|35
1645405470000|2022-02-21 01:04:30|2673.3|2665.6|2674.09|2666.39|2674.17|2666.47|2672.79|2665.09|37
1645405480000|2022-02-21 01:04:40|2673.94|2666.24|2672.06|2664.36|2674.01|2666.31|2671.52|2663.82|37
1645405490000|2022-02-21 01:04:50|2671.94|2664.24|2670.93|2663.23|2672.11|2664.41|2670.93|2663.23|39
1645405500000|2022-02-21 01:05:00|2670.83|2663.13|2671.61|2663.91|2672.3|2664.6|2670.02|2662.32|39
1645405510000|2022-02-21 01:05:10|2672.75|2665.05|2671.15|2663.45|2672.75|2665.05|2670.68|2662.98|36
1645405520000|2022-02-21 01:05:20|2671.56|2663.86|2672.93|2665.23|2672.96|2665.26|2671.51|2663.81|38
1645405530000|2022-02-21 01:05:30|2672.79|2665.09|2680.8|2673.1|2680.8|2673.1|2672.79|2665.09|40
1645405540000|2022-02-21 01:05:40|2681.02|2673.32|2684.4|2676.7|2686.11|2678.41|2681.02|2673.32|40
1645405550000|2022-02-21 01:05:50|2685.2|2677.5|2684.11|2676.41|2685.36|2677.66|2683.42|2675.72|39
1645405560000|2022-02-21 01:06:00|2684.37|2676.67|2687.59|2679.89|2687.95|2680.25|2684.17|2676.47|38
1645405570000|2022-02-21 01:06:10|2687.52|2679.82|2688.36|2680.66|2688.36|2680.66|2686.41|2678.71|38
1645405580000|2022-02-21 01:06:20|2688.58|2680.88|2688.96|2681.26|2689.71|2682.01|2687.58|2679.88|39
1645405590000|2022-02-21 01:06:30|2689.12|2681.42|2690.1|2682.4|2690.28|2682.58|2687.59|2679.89|38
1645405600000|2022-02-21 01:06:40|2690.27|2682.57|2691.3|2683.6|2691.48|2683.78|2688.75|2681.05|40
1645405610000|2022-02-21 01:06:50|2691.63|2683.93|2692.4|2684.7|2692.7|2685|2691.35|2683.65|37
1645405620000|2022-02-21 01:07:00|2692.16|2684.46|2689.46|2681.76|2692.19|2684.49|2688.76|2681.06|39
1645405630000|2022-02-21 01:07:10|2689.62|2681.92|2691.33|2683.63|2692.16|2684.46|2689.62|2681.92|36
1645405640000|2022-02-21 01:07:20|2691.87|2684.17|2691.81|2684.11|2692.32|2684.62|2691.25|2683.55|38
1645405650000|2022-02-21 01:07:30|2691.75|2684.05|2692.46|2684.76|2692.56|2684.86|2691.44|2683.74|37
1645405660000|2022-02-21 01:07:40|2692.47|2684.77|2692.14|2684.44|2692.47|2684.77|2691.25|2683.55|38
1645405670000|2022-02-21 01:07:50|2692.17|2684.47|2692.34|2684.64|2692.8|2685.1|2692.17|2684.47|38
1645405680000|2022-02-21 01:08:00|2692.58|2684.88|2693.46|2685.76|2695.03|2687.33|2692.58|2684.88|38
1645405690000|2022-02-21 01:08:10|2693.8|2686.1|2696.32|2688.62|2696.65|2688.95|2693.8|2686.1|40
1645405700000|2022-02-21 01:08:20|2696.07|2688.37|2698.55|2690.85|2698.93|2691.23|2694.63|2686.93|38
1645405710000|2022-02-21 01:08:30|2698.29|2690.59|2696.94|2689.24|2698.61|2690.91|2696.76|2689.06|38
1645405720000|2022-02-21 01:08:40|2696.65|2688.95|2698.47|2690.77|2699.21|2691.51|2696.65|2688.95|38
1645405730000|2022-02-21 01:08:50|2698.86|2691.16|2700.33|2692.63|2701.63|2693.93|2698.47|2690.77|39
1645405740000|2022-02-21 01:09:00|2700.38|2692.68|2703.3|2695.6|2704.8|2697.1|2700.05|2692.35|36
1645405750000|2022-02-21 01:09:10|2703.1|2695.4|2705.49|2697.79|2705.63|2697.93|2702.64|2694.94|39
1645405760000|2022-02-21 01:09:20|2705.42|2697.72|2704.06|2696.36|2706.02|2698.32|2703.81|2696.11|39
1645405770000|2022-02-21 01:09:30|2704.12|2696.42|2702.18|2694.48|2704.43|2696.73|2702.18|2694.48|40
1645405780000|2022-02-21 01:09:40|2702.04|2694.34|2703.15|2695.45|2703.51|2695.81|2701.05|2693.35|40
1645405790000|2022-02-21 01:09:50|2703.04|2695.34|2704.78|2697.08|2705.15|2697.45|2702.73|2695.03|36
1645405800000|2022-02-21 01:10:00|2704.09|2696.39|2702.48|2694.78|2704.27|2696.57|2701.87|2694.17|39
1645405810000|2022-02-21 01:10:10|2702.44|2694.74|2703.65|2695.95|2704.59|2696.89|2702.41|2694.71|39
1645405820000|2022-02-21 01:10:20|2703.63|2695.93|2703.3|2695.6|2704.86|2697.16|2703.13|2695.43|39
1645405830000|2022-02-21 01:10:30|2703.51|2695.81|2703|2695.3|2704.05|2696.35|2702.39|2694.69|38
1645405840000|2022-02-21 01:10:40|2702.91|2695.21|2702.38|2694.68|2703.41|2695.71|2702.08|2694.38|39
1645405850000|2022-02-21 01:10:50|2702.15|2694.45|2702.02|2694.32|2702.78|2695.08|2701.38|2693.68|39
1645405860000|2022-02-21 01:11:00|2701.98|2694.28|2702.21|2694.51|2702.65|2694.95|2701.59|2693.89|35
1645405870000|2022-02-21 01:11:10|2702.52|2694.82|2701.41|2693.71|2702.58|2694.88|2701.29|2693.59|37
1645405880000|2022-02-21 01:11:20|2701.25|2693.55|2701.26|2693.56|2701.52|2693.82|2700.19|2692.49|37
1645405890000|2022-02-21 01:11:30|2701.17|2693.47|2701.24|2693.54|2701.31|2693.61|2700.65|2692.95|35
1645405900000|2022-02-21 01:11:40|2701.18|2693.48|2701.8|2694.1|2701.8|2694.1|2700.4|2692.7|33
1645405910000|2022-02-21 01:11:50|2701.95|2694.25|2704.83|2697.13|2704.91|2697.21|2701.75|2694.05|39
1645405920000|2022-02-21 01:12:00|2704.63|2696.93|2706.49|2698.79|2706.57|2698.87|2703.45|2695.75|38
1645405930000|2022-02-21 01:12:10|2706.78|2699.08|2707.54|2699.84|2709.03|2701.33|2706.39|2698.69|37
1645405940000|2022-02-21 01:12:20|2707.57|2699.87|2710.01|2702.31|2710.01|2702.31|2707.56|2699.86|39
1645405950000|2022-02-21 01:12:30|2710.5|2702.8|2711.13|2703.43|2711.39|2703.69|2710.43|2702.73|40
1645405960000|2022-02-21 01:12:40|2711.24|2703.54|2712.7|2705|2712.73|2705.03|2710.77|2703.07|38
1645405970000|2022-02-21 01:12:50|2712.74|2705.04|2713.03|2705.33|2715.26|2707.56|2712.74|2705.04|39
1645405980000|2022-02-21 01:13:00|2712.97|2705.27|2712.56|2704.86|2714.21|2706.51|2712.22|2704.52|40
1645405990000|2022-02-21 01:13:10|2712.37|2704.67|2717.82|2710.12|2717.82|2710.12|2712.07|2704.37|39
1645406000000|2022-02-21 01:13:20|2717.78|2710.08|2715.89|2708.19|2717.99|2710.29|2715.17|2707.47|40
1645406010000|2022-02-21 01:13:30|2716.09|2708.39|2715.48|2707.78|2716.76|2709.06|2715.12|2707.42|40
1645406020000|2022-02-21 01:13:40|2715.53|2707.83|2712.93|2705.23|2715.74|2708.04|2712.53|2704.83|38
1645406030000|2022-02-21 01:13:50|2712.76|2705.06|2713.99|2706.29|2714.17|2706.47|2712.76|2705.06|36
1645406040000|2022-02-21 01:14:00|2714|2706.3|2712.43|2704.73|2714.08|2706.38|2712.32|2704.62|36
1645406050000|2022-02-21 01:14:10|2712.2|2704.5|2711.29|2703.59|2712.29|2704.59|2710.99|2703.29|37
1645406060000|2022-02-21 01:14:20|2711.54|2703.84|2712.75|2705.05|2712.9|2705.2|2710.76|2703.06|40
1645406070000|2022-02-21 01:14:30|2712.68|2704.98|2712.57|2704.87|2713.3|2705.6|2711.33|2703.63|40
1645406080000|2022-02-21 01:14:40|2712.59|2704.89|2713.89|2706.19|2713.99|2706.29|2712.59|2704.89|39
1645406090000|2022-02-21 01:14:50|2713.78|2706.08|2717.1|2709.4|2717.1|2709.4|2713.78|2706.08|40
1645406100000|2022-02-21 01:15:00|2716.95|2709.25|2716.95|2709.25|2717.2|2709.5|2715.78|2708.08|40
1645406110000|2022-02-21 01:15:10|2716.64|2708.94|2715.88|2708.18|2717.6|2709.9|2715.86|2708.16|38
1645406120000|2022-02-21 01:15:20|2715.9|2708.2|2713.69|2705.99|2716.08|2708.38|2713.31|2705.61|39
1645406130000|2022-02-21 01:15:30|2713.44|2705.74|2711.85|2704.15|2713.68|2705.98|2711.45|2703.75|38
1645406140000|2022-02-21 01:15:40|2711.76|2704.06|2712.28|2704.58|2712.86|2705.16|2711.52|2703.82|36
1645406150000|2022-02-21 01:15:50|2712.26|2704.56|2711.99|2704.29|2712.26|2704.56|2711.69|2703.99|33
1645406160000|2022-02-21 01:16:00|2712.2|2704.5|2710.53|2702.83|2712.21|2704.51|2709.93|2702.23|36
1645406170000|2022-02-21 01:16:10|2710.62|2702.92|2710.78|2703.08|2711.57|2703.87|2710.36|2702.66|39
1645406180000|2022-02-21 01:16:20|2710.69|2702.99|2711.51|2703.81|2711.77|2704.07|2710.17|2702.47|37
1645406190000|2022-02-21 01:16:30|2711.5|2703.8|2711.35|2703.65|2711.86|2704.16|2711|2703.3|38
1645406200000|2022-02-21 01:16:40|2710.98|2703.28|2708.49|2700.79|2711.41|2703.71|2708.39|2700.69|38
1645406210000|2022-02-21 01:16:50|2708.66|2700.96|2709.2|2701.5|2709.2|2701.5|2707.6|2699.9|38
1645406220000|2022-02-21 01:17:00|2709.31|2701.61|2710.95|2703.25|2710.97|2703.27|2709.23|2701.53|36
1645406230000|2022-02-21 01:17:10|2711.42|2703.72|2709.31|2701.61|2711.42|2703.72|2709.03|2701.33|39
1645406240000|2022-02-21 01:17:20|2709.18|2701.48|2708.52|2700.82|2709.19|2701.49|2708.42|2700.72|35
1645406250000|2022-02-21 01:17:30|2708.37|2700.67|2711.33|2703.63|2711.33|2703.63|2708.2|2700.5|39
1645406260000|2022-02-21 01:17:40|2711.07|2703.37|2710.95|2703.25|2711.15|2703.45|2710.43|2702.73|33
1645406270000|2022-02-21 01:17:50|2711.21|2703.51|2712.54|2704.84|2712.56|2704.86|2710.86|2703.16|38
1645406280000|2022-02-21 01:18:00|2712.52|2704.82|2711.59|2703.89|2712.95|2705.25|2710.91|2703.21|36
1645406290000|2022-02-21 01:18:10|2711.51|2703.81|2711.08|2703.38|2712.42|2704.72|2710.99|2703.29|37
1645406300000|2022-02-21 01:18:20|2711.1|2703.4|2713.38|2705.68|2713.38|2705.68|2710.78|2703.08|37
1645406310000|2022-02-21 01:18:30|2713.36|2705.66|2715.65|2707.95|2715.79|2708.09|2713.18|2705.48|37
1645406320000|2022-02-21 01:18:40|2715.73|2708.03|2717.73|2710.03|2717.73|2710.03|2715.26|2707.56|39
1645406330000|2022-02-21 01:18:50|2717.52|2709.82|2718.99|2711.29|2718.99|2711.29|2717.14|2709.44|37
1645406340000|2022-02-21 01:19:00|2718.45|2710.75|2720.19|2712.49|2720.55|2712.85|2718.37|2710.67|40
1645406350000|2022-02-21 01:19:10|2720.18|2712.48|2721.94|2714.24|2722.42|2714.72|2720.08|2712.38|40
1645406360000|2022-02-21 01:19:20|2722.24|2714.54|2720.96|2713.26|2722.85|2715.15|2720.96|2713.26|40
1645406370000|2022-02-21 01:19:30|2720.85|2713.15|2722.6|2714.9|2722.92|2715.22|2719.85|2712.15|40
1645406380000|2022-02-21 01:19:40|2722.48|2714.78|2723.39|2715.69|2723.44|2715.74|2721.69|2713.99|37
1645406390000|2022-02-21 01:19:50|2723.38|2715.68|2724.32|2716.62|2724.5|2716.8|2723.22|2715.52|39
1645406400000|2022-02-21 01:20:00|2724.31|2716.61|2722.17|2714.47|2724.67|2716.97|2721.27|2713.57|40
1645406410000|2022-02-21 01:20:10|2722.18|2714.48|2722.51|2714.81|2722.53|2714.83|2721.12|2713.42|39
1645406420000|2022-02-21 01:20:20|2722.32|2714.62|2721.91|2714.21|2722.42|2714.72|2720.79|2713.09|38
1645406430000|2022-02-21 01:20:30|2721.78|2714.08|2720.65|2712.95|2722.62|2714.92|2720.39|2712.69|39
1645406440000|2022-02-21 01:20:40|2720.17|2712.47|2718.9|2711.2|2720.4|2712.7|2718.9|2711.2|37
1645406450000|2022-02-21 01:20:50|2717.43|2709.73|2715.83|2708.13|2717.93|2710.23|2715.35|2707.65|40
1645406460000|2022-02-21 01:21:00|2715.8|2708.1|2715.58|2707.88|2716.11|2708.41|2714.52|2706.82|38
1645406470000|2022-02-21 01:21:10|2715.56|2707.86|2714.86|2707.16|2715.6|2707.9|2714.73|2707.03|38
1645406480000|2022-02-21 01:21:20|2715.56|2707.86|2713.27|2705.57|2715.56|2707.86|2712.97|2705.27|38
1645406490000|2022-02-21 01:21:30|2713.42|2705.72|2713.83|2706.13|2714.11|2706.41|2712.92|2705.22|37
1645406500000|2022-02-21 01:21:40|2713.78|2706.08|2713.07|2705.37|2713.78|2706.08|2712.52|2704.82|34
1645406510000|2022-02-21 01:21:50|2713.14|2705.44|2712.51|2704.81|2713.83|2706.13|2712.26|2704.56|38
1645406520000|2022-02-21 01:22:00|2712.62|2704.92|2711.35|2703.65|2713.19|2705.49|2710.67|2702.97|37
1645406530000|2022-02-21 01:22:10|2711.58|2703.88|2711.11|2703.41|2713.3|2705.6|2710.56|2702.86|37
1645406540000|2022-02-21 01:22:20|2711.22|2703.52|2712.29|2704.59|2712.56|2704.86|2711.22|2703.52|33
1645406550000|2022-02-21 01:22:30|2712.54|2704.84|2715.62|2707.92|2715.62|2707.92|2712.54|2704.84|39
1645406560000|2022-02-21 01:22:40|2715.46|2707.76|2713.54|2705.84|2715.59|2707.89|2713.52|2705.82|38
1645406570000|2022-02-21 01:22:50|2713.55|2705.85|2714.7|2707|2714.94|2707.24|2713.55|2705.85|37
1645406580000|2022-02-21 01:23:00|2714.19|2706.49|2716.98|2709.28|2717.39|2709.69|2714.19|2706.49|37
1645406590000|2022-02-21 01:23:10|2717.04|2709.34|2715.87|2708.17|2717.05|2709.35|2715.56|2707.86|39
1645406600000|2022-02-21 01:23:20|2715.84|2708.14|2715.23|2707.53|2715.84|2708.14|2713.47|2705.77|36
1645406610000|2022-02-21 01:23:30|2715.26|2707.56|2713.84|2706.14|2715.53|2707.83|2713.76|2706.06|36
1645406620000|2022-02-21 01:23:40|2713.82|2706.12|2716.33|2708.63|2716.4|2708.7|2713.13|2705.43|39
1645406630000|2022-02-21 01:23:50|2716.9|2709.2|2717.04|2709.34|2717.16|2709.46|2715.6|2707.9|37
1645406640000|2022-02-21 01:24:00|2716.97|2709.27|2716.92|2709.22|2718.18|2710.48|2716.26|2708.56|36
1645406650000|2022-02-21 01:24:10|2717.14|2709.44|2719.56|2711.86|2719.56|2711.86|2716.74|2709.04|39
1645406660000|2022-02-21 01:24:20|2719.54|2711.84|2722.08|2714.38|2722.26|2714.56|2719.5|2711.8|40
1645406670000|2022-02-21 01:24:30|2721.8|2714.1|2719.55|2711.85|2722.05|2714.35|2719.5|2711.8|39
1645406680000|2022-02-21 01:24:40|2719.25|2711.55|2717.9|2710.2|2719.65|2711.95|2717.5|2709.8|39
1645406690000|2022-02-21 01:24:50|2717.99|2710.29|2717.47|2709.77|2718|2710.3|2716.98|2709.28|37
1645406700000|2022-02-21 01:25:00|2717.48|2709.78|2716.03|2708.33|2717.77|2710.07|2715.74|2708.04|39
1645406710000|2022-02-21 01:25:10|2715.89|2708.19|2715|2707.3|2716.57|2708.87|2715|2707.3|36
1645406720000|2022-02-21 01:25:20|2715.03|2707.33|2714.69|2706.99|2715.49|2707.79|2714.65|2706.95|38
1645406730000|2022-02-21 01:25:30|2714.29|2706.59|2713.04|2705.34|2714.62|2706.92|2712.68|2704.98|36
1645406740000|2022-02-21 01:25:40|2713.26|2705.56|2714.81|2707.11|2714.81|2707.11|2713.26|2705.56|36
1645406750000|2022-02-21 01:25:50|2714.82|2707.12|2714.35|2706.65|2714.82|2707.12|2713.56|2705.86|37
1645406760000|2022-02-21 01:26:00|2714.3|2706.6|2714.2|2706.5|2714.62|2706.92|2713.57|2705.87|39
1645406770000|2022-02-21 01:26:10|2714.25|2706.55|2713.77|2706.07|2715.22|2707.52|2713.77|2706.07|39
1645406780000|2022-02-21 01:26:20|2713.71|2706.01|2713.04|2705.34|2713.71|2706.01|2712.92|2705.22|33
1645406790000|2022-02-21 01:26:30|2713|2705.3|2713.44|2705.74|2713.47|2705.77|2712.94|2705.24|28
1645406800000|2022-02-21 01:26:40|2713.14|2705.44|2712.72|2705.02|2713.48|2705.78|2712.7|2705|35
1645406810000|2022-02-21 01:26:50|2712.69|2704.99|2712.46|2704.76|2712.82|2705.12|2712.44|2704.74|30
1645406820000|2022-02-21 01:27:00|2712.45|2704.75|2714.15|2706.45|2714.27|2706.57|2712.45|2704.75|35
1645406830000|2022-02-21 01:27:10|2714.09|2706.39|2714.63|2706.93|2715.27|2707.57|2713.93|2706.23|26
1645406840000|2022-02-21 01:27:20|2714.93|2707.23|2714.44|2706.74|2714.99|2707.29|2714.38|2706.68|35
1645406850000|2022-02-21 01:27:30|2714.49|2706.79|2713.39|2705.69|2714.77|2707.07|2713.39|2705.69|31
1645406860000|2022-02-21 01:27:40|2714.09|2706.39|2715.47|2707.77|2715.94|2708.24|2713.74|2706.04|36
1645406870000|2022-02-21 01:27:50|2715.54|2707.84|2717.74|2710.04|2717.8|2710.1|2715.4|2707.7|36
1645406880000|2022-02-21 01:28:00|2717.67|2709.97|2718.26|2710.56|2718.26|2710.56|2716.62|2708.92|36
1645406890000|2022-02-21 01:28:10|2717.87|2710.17|2719.45|2711.75|2719.48|2711.78|2717.87|2710.17|35
1645406900000|2022-02-21 01:28:20|2719.48|2711.78|2717.45|2709.75|2719.66|2711.96|2717.27|2709.57|35
1645406910000|2022-02-21 01:28:30|2717.33|2709.63|2717.74|2710.04|2717.87|2710.17|2716.8|2709.1|34
1645406920000|2022-02-21 01:28:40|2717.8|2710.1|2718.96|2711.26|2719|2711.3|2717.71|2710.01|37
1645406930000|2022-02-21 01:28:50|2718.82|2711.12|2718.05|2710.35|2719.2|2711.5|2717.87|2710.17|36
1645406940000|2022-02-21 01:29:00|2718.02|2710.32|2717.23|2709.53|2718.02|2710.32|2716.51|2708.81|36
1645406950000|2022-02-21 01:29:10|2717.19|2709.49|2714.62|2706.92|2717.43|2709.73|2714.35|2706.65|36
1645406960000|2022-02-21 01:29:20|2714.59|2706.89|2714.65|2706.95|2714.83|2707.13|2714.28|2706.58|31
1645406970000|2022-02-21 01:29:30|2714.74|2707.04|2716.11|2708.41|2716.11|2708.41|2714.64|2706.94|33
1645406980000|2022-02-21 01:29:40|2716.12|2708.42|2716.99|2709.29|2717.44|2709.74|2716.06|2708.36|29
1645406990000|2022-02-21 01:29:50|2717|2709.3|2715.64|2707.94|2717.4|2709.7|2715.18|2707.48|31
1645407000000|2022-02-21 01:30:00|2715.55|2707.85|2715.42|2707.72|2715.98|2708.28|2715.4|2707.7|30
1645407010000|2022-02-21 01:30:10|2715.03|2707.33|2714.53|2706.83|2715.84|2708.14|2714.53|2706.83|35
1645407020000|2022-02-21 01:30:20|2714.16|2706.46|2714.95|2707.25|2715.06|2707.36|2713.53|2705.83|32
1645407030000|2022-02-21 01:30:30|2714.96|2707.26|2715.76|2708.06|2716.62|2708.92|2714.96|2707.26|35
1645407040000|2022-02-21 01:30:40|2715.7|2708|2715.56|2707.86|2716.8|2709.1|2715.34|2707.64|35
1645407050000|2022-02-21 01:30:50|2715.37|2707.67|2715.4|2707.7|2715.96|2708.26|2715.28|2707.58|25
1645407060000|2022-02-21 01:31:00|2715.79|2708.09|2717.29|2709.59|2718.04|2710.34|2715.77|2708.07|32
1645407070000|2022-02-21 01:31:10|2717.38|2709.68|2717.74|2710.04|2717.79|2710.09|2716.76|2709.06|39
1645407080000|2022-02-21 01:31:20|2717.75|2710.05|2719.14|2711.44|2719.17|2711.47|2717.25|2709.55|29
1645407090000|2022-02-21 01:31:30|2719.06|2711.36|2719.51|2711.81|2719.54|2711.84|2719.06|2711.36|30
1645407100000|2022-02-21 01:31:40|2719.01|2711.31|2721.86|2714.16|2721.86|2714.16|2719.01|2711.31|20
1645407110000|2022-02-21 01:31:50|2722.42|2714.72|2722.64|2714.94|2722.64|2714.94|2721.38|2713.68|15
1645407120000|2022-02-21 01:32:00|2722.33|2714.63|2721.59|2713.89|2723.2|2715.5|2721.59|2713.89|18
1645407130000|2022-02-21 01:32:10|2723.67|2715.97|2725.23|2717.53|2725.42|2717.72|2723.33|2715.63|33
1645407140000|2022-02-21 01:32:20|2725.06|2717.36|2731.36|2723.66|2731.36|2723.66|2724.82|2717.12|39
1645407150000|2022-02-21 01:32:30|2731.34|2723.64|2729.01|2721.31|2731.34|2723.64|2728.54|2720.84|36
1645407160000|2022-02-21 01:32:40|2729.03|2721.33|2729.69|2721.99|2730.94|2723.24|2728.1|2720.4|39
1645407170000|2022-02-21 01:32:50|2729.51|2721.81|2727.52|2719.82|2729.51|2721.81|2727.47|2719.77|38
1645407180000|2022-02-21 01:33:00|2727.18|2719.48|2726.89|2719.19|2728|2720.3|2726.31|2718.61|40
1645407190000|2022-02-21 01:33:10|2726.93|2719.23|2725.52|2717.82|2727.1|2719.4|2725.52|2717.82|34
1645407200000|2022-02-21 01:33:20|2725.36|2717.66|2722.1|2714.4|2725.4|2717.7|2721.83|2714.13|37
1645407210000|2022-02-21 01:33:30|2722.13|2714.43|2722.83|2715.13|2723.27|2715.57|2721.71|2714.01|37
1645407220000|2022-02-21 01:33:40|2721.88|2714.18|2720.82|2713.12|2721.95|2714.25|2720.27|2712.57|33
1645407230000|2022-02-21 01:33:50|2720.84|2713.14|2724.93|2717.23|2725.28|2717.58|2720.84|2713.14|34
1645407240000|2022-02-21 01:34:00|2724.83|2717.13|2725.07|2717.37|2726.78|2719.08|2724.02|2716.32|29
1645407250000|2022-02-21 01:34:10|2725.36|2717.66|2724.84|2717.14|2726.25|2718.55|2724.47|2716.77|37
1645407260000|2022-02-21 01:34:20|2724.04|2716.34|2724.81|2717.11|2724.81|2717.11|2723.1|2715.4|37
1645407270000|2022-02-21 01:34:30|2724.87|2717.17|2724.24|2716.54|2725.45|2717.75|2723.5|2715.8|35
1645407280000|2022-02-21 01:34:40|2724.15|2716.45|2724.08|2716.38|2725|2717.3|2723.24|2715.54|29
1645407290000|2022-02-21 01:34:50|2723.55|2715.85|2723.17|2715.47|2723.63|2715.93|2722.74|2715.04|34
1645407300000|2022-02-21 01:35:00|2723.37|2715.67|2722.87|2715.17|2723.94|2716.24|2722.73|2715.03|37
1645407310000|2022-02-21 01:35:10|2722.79|2715.09|2724.44|2716.74|2724.8|2717.1|2722.65|2714.95|36
1645407320000|2022-02-21 01:35:20|2723.81|2716.11|2724.01|2716.31|2724.16|2716.46|2723.36|2715.66|35
1645407330000|2022-02-21 01:35:30|2724.06|2716.36|2725.32|2717.62|2725.65|2717.95|2723.59|2715.89|37
1645407340000|2022-02-21 01:35:40|2725.06|2717.36|2725.59|2717.89|2725.77|2718.07|2724.32|2716.62|39
1645407350000|2022-02-21 01:35:50|2726.18|2718.48|2726.07|2718.37|2726.52|2718.82|2724.7|2717|36
1645407360000|2022-02-21 01:36:00|2726.06|2718.36|2725.42|2717.72|2726.94|2719.24|2725.3|2717.6|38
1645407370000|2022-02-21 01:36:10|2725.3|2717.6|2725.68|2717.98|2726.03|2718.33|2725.07|2717.37|39
1645407380000|2022-02-21 01:36:20|2725.28|2717.58|2724.41|2716.71|2725.28|2717.58|2724.02|2716.32|37
1645407390000|2022-02-21 01:36:30|2724.58|2716.88|2724.46|2716.76|2725.25|2717.55|2724.46|2716.76|35
1645407400000|2022-02-21 01:36:40|2724.29|2716.59|2724.57|2716.87|2724.93|2717.23|2724.05|2716.35|32
1645407410000|2022-02-21 01:36:50|2724.75|2717.05|2724.53|2716.83|2725.29|2717.59|2724.35|2716.65|29
1645407420000|2022-02-21 01:37:00|2724.51|2716.81|2725.68|2717.98|2726.19|2718.49|2724.51|2716.81|35
1645407430000|2022-02-21 01:37:10|2725.69|2717.99|2726.34|2718.64|2726.44|2718.74|2725.41|2717.71|33
1645407440000|2022-02-21 01:37:20|2726.3|2718.6|2725.58|2717.88|2726.43|2718.73|2725.28|2717.58|30
1645407450000|2022-02-21 01:37:30|2726.07|2718.37|2725.63|2717.93|2726.36|2718.66|2725.56|2717.86|37
1645407460000|2022-02-21 01:37:40|2725.62|2717.92|2726.63|2718.93|2726.64|2718.94|2725.61|2717.91|28
1645407470000|2022-02-21 01:37:50|2726.66|2718.96|2728.04|2720.34|2728.67|2720.97|2726.66|2718.96|35
1645407480000|2022-02-21 01:38:00|2727.96|2720.26|2731.02|2723.32|2731.02|2723.32|2727.96|2720.26|40
1645407490000|2022-02-21 01:38:10|2730.85|2723.15|2731.4|2723.7|2731.88|2724.18|2729.99|2722.29|35
1645407500000|2022-02-21 01:38:20|2731.57|2723.87|2730.36|2722.66|2731.87|2724.17|2729.54|2721.84|38
1645407510000|2022-02-21 01:38:30|2730.44|2722.74|2728.59|2720.89|2730.46|2722.76|2728.51|2720.81|36
1645407520000|2022-02-21 01:38:40|2728.57|2720.87|2727.03|2719.33|2728.61|2720.91|2727.03|2719.33|31
1645407530000|2022-02-21 01:38:50|2726.92|2719.22|2728.78|2721.08|2729.01|2721.31|2726.59|2718.89|40
1645407540000|2022-02-21 01:39:00|2728.61|2720.91|2730.68|2722.98|2730.68|2722.98|2728.49|2720.79|30
1645407550000|2022-02-21 01:39:10|2730.62|2722.92|2729.42|2721.72|2730.68|2722.98|2728.89|2721.19|30
1645407560000|2022-02-21 01:39:20|2729.79|2722.09|2730.52|2722.82|2730.89|2723.19|2729.2|2721.5|27
1645407570000|2022-02-21 01:39:30|2730.51|2722.81|2731.75|2724.05|2731.75|2724.05|2730.23|2722.53|28
1645407580000|2022-02-21 01:39:40|2731.65|2723.95|2731.41|2723.71|2732.63|2724.93|2731.12|2723.42|31
1645407590000|2022-02-21 01:39:50|2731.42|2723.72|2737.06|2729.36|2737.07|2729.37|2731.42|2723.72|35
1645407600000|2022-02-21 01:40:00|2737.07|2729.37|2733.01|2725.31|2737.07|2729.37|2732.64|2724.94|37
1645407610000|2022-02-21 01:40:10|2733.08|2725.38|2732.28|2724.58|2733.82|2726.12|2731.73|2724.03|39
1645407620000|2022-02-21 01:40:20|2732.48|2724.78|2731.89|2724.19|2733.27|2725.57|2731.71|2724.01|39
1645407630000|2022-02-21 01:40:30|2731.9|2724.2|2731.32|2723.62|2732.17|2724.47|2730.74|2723.04|38
1645407640000|2022-02-21 01:40:40|2731.39|2723.69|2730.12|2722.42|2731.39|2723.69|2729.11|2721.41|37
1645407650000|2022-02-21 01:40:50|2729.84|2722.14|2729.41|2721.71|2729.84|2722.14|2729.06|2721.36|40
1645407660000|2022-02-21 01:41:00|2729.44|2721.74|2731.48|2723.78|2731.48|2723.78|2729.44|2721.74|38
1645407670000|2022-02-21 01:41:10|2731.56|2723.86|2732.06|2724.36|2732.64|2724.94|2731.51|2723.81|31
1645407680000|2022-02-21 01:41:20|2732.25|2724.55|2731.07|2723.37|2732.25|2724.55|2730.95|2723.25|32
1645407690000|2022-02-21 01:41:30|2730.99|2723.29|2728.93|2721.23|2730.99|2723.29|2728.71|2721.01|39
1645407700000|2022-02-21 01:41:40|2728.86|2721.16|2728.85|2721.15|2729.33|2721.63|2728.64|2720.94|34
1645407710000|2022-02-21 01:41:50|2728.71|2721.01|2730.93|2723.23|2731.19|2723.49|2728.71|2721.01|38
1645407720000|2022-02-21 01:42:00|2731.04|2723.34|2729.09|2721.39|2731.09|2723.39|2728.9|2721.2|37
1645407730000|2022-02-21 01:42:10|2729.16|2721.46|2730.07|2722.37|2730.21|2722.51|2729.16|2721.46|31
1645407740000|2022-02-21 01:42:20|2729.89|2722.19|2729.85|2722.15|2730.42|2722.72|2729.78|2722.08|28
1645407750000|2022-02-21 01:42:30|2730.08|2722.38|2729.89|2722.19|2730.1|2722.4|2729.8|2722.1|22
1645407760000|2022-02-21 01:42:40|2730.42|2722.72|2731.11|2723.41|2731.6|2723.9|2729.89|2722.19|8
1645407770000|2022-02-21 01:42:50|2731.49|2723.79|2733.02|2725.32|2733.11|2725.41|2731.49|2723.79|31
1645407780000|2022-02-21 01:43:00|2732.86|2725.16|2733.5|2725.8|2734.37|2726.67|2732.86|2725.16|27
1645407790000|2022-02-21 01:43:10|2733.67|2725.97|2735.41|2727.71|2735.43|2727.73|2733.48|2725.78|23
1645407800000|2022-02-21 01:43:20|2736.36|2728.66|2735.16|2727.46|2736.6|2728.9|2734.86|2727.16|32
1645407810000|2022-02-21 01:43:30|2735.17|2727.47|2734.37|2726.67|2735.17|2727.47|2733.85|2726.15|38
1645407820000|2022-02-21 01:43:40|2734.4|2726.7|2734.78|2727.08|2734.78|2727.08|2733.82|2726.12|36
1645407830000|2022-02-21 01:43:50|2734.81|2727.11|2734.93|2727.23|2735.59|2727.89|2734.54|2726.84|35
1645407840000|2022-02-21 01:44:00|2734.94|2727.24|2733.07|2725.37|2734.95|2727.25|2732.17|2724.47|40
1645407850000|2022-02-21 01:44:10|2733.21|2725.51|2732.76|2725.06|2733.71|2726.01|2732.62|2724.92|31
1645407860000|2022-02-21 01:44:20|2732.68|2724.98|2729.58|2721.88|2733.06|2725.36|2729.58|2721.88|37
1645407870000|2022-02-21 01:44:30|2729.79|2722.09|2727.7|2720|2729.84|2722.14|2727.7|2720|36
1645407880000|2022-02-21 01:44:40|2727.87|2720.17|2728.55|2720.85|2729.49|2721.79|2727.13|2719.43|38
1645407890000|2022-02-21 01:44:50|2728.3|2720.6|2728.75|2721.05|2728.95|2721.25|2727.79|2720.09|39
1645407900000|2022-02-21 01:45:00|2728.43|2720.73|2729.09|2721.39|2729.89|2722.19|2728.39|2720.69|38
1645407910000|2022-02-21 01:45:10|2729.2|2721.5|2729.61|2721.91|2730.85|2723.15|2729.2|2721.5|37
1645407920000|2022-02-21 01:45:20|2729.69|2721.99|2727.78|2720.08|2729.88|2722.18|2727.46|2719.76|37
1645407930000|2022-02-21 01:45:30|2727.9|2720.2|2728.17|2720.47|2728.95|2721.25|2727.8|2720.1|32
1645407940000|2022-02-21 01:45:40|2728.23|2720.53|2728.84|2721.14|2728.86|2721.16|2728.17|2720.47|22
1645407950000|2022-02-21 01:45:50|2728.77|2721.07|2729.26|2721.56|2729.61|2721.91|2728.77|2721.07|36
1645407960000|2022-02-21 01:46:00|2729.17|2721.47|2728.01|2720.31|2729.17|2721.47|2728.01|2720.31|35
1645407970000|2022-02-21 01:46:10|2727.88|2720.18|2727.27|2719.57|2727.97|2720.27|2727.24|2719.54|35
1645407980000|2022-02-21 01:46:20|2727.35|2719.65|2726.41|2718.71|2728.1|2720.4|2726.38|2718.68|37
1645407990000|2022-02-21 01:46:30|2726.37|2718.67|2725.54|2717.84|2726.37|2718.67|2725.45|2717.75|37
1645408000000|2022-02-21 01:46:40|2725.52|2717.82|2725.58|2717.88|2725.87|2718.17|2725.17|2717.47|30
1645408010000|2022-02-21 01:46:50|2725.72|2718.02|2726.63|2718.93|2726.81|2719.11|2725.51|2717.81|35
1645408020000|2022-02-21 01:47:00|2726.59|2718.89|2728.68|2720.98|2728.71|2721.01|2726.12|2718.42|39
1645408030000|2022-02-21 01:47:10|2728.64|2720.94|2733.24|2725.54|2733.27|2725.57|2728.64|2720.94|36
1645408040000|2022-02-21 01:47:20|2733.27|2725.57|2731.98|2724.28|2733.63|2725.93|2731.92|2724.22|39
1645408050000|2022-02-21 01:47:30|2732.21|2724.51|2729.18|2721.48|2732.21|2724.51|2729.11|2721.41|38
1645408060000|2022-02-21 01:47:40|2729.36|2721.66|2727.66|2719.96|2729.36|2721.66|2727.65|2719.95|37
1645408070000|2022-02-21 01:47:50|2727.71|2720.01|2727.6|2719.9|2728|2720.3|2727.13|2719.43|34
1645408080000|2022-02-21 01:48:00|2727.69|2719.99|2728.22|2720.52|2728.54|2720.84|2727.44|2719.74|35
1645408090000|2022-02-21 01:48:10|2728.01|2720.31|2727.77|2720.07|2728.31|2720.61|2727.42|2719.72|34
1645408100000|2022-02-21 01:48:20|2727.84|2720.14|2728.98|2721.28|2729.5|2721.8|2727.84|2720.14|39
1645408110000|2022-02-21 01:48:30|2728.92|2721.22|2728.27|2720.57|2729.1|2721.4|2728.27|2720.57|35
1645408120000|2022-02-21 01:48:40|2728.31|2720.61|2727.8|2720.1|2728.35|2720.65|2727.22|2719.52|35
1645408130000|2022-02-21 01:48:50|2727.91|2720.21|2727.43|2719.73|2727.91|2720.21|2726.87|2719.17|34
1645408140000|2022-02-21 01:49:00|2727.38|2719.68|2727.35|2719.65|2727.4|2719.7|2727.22|2719.52|30
1645408150000|2022-02-21 01:49:10|2727.66|2719.96|2727.34|2719.64|2727.79|2720.09|2727.34|2719.64|31
1645408160000|2022-02-21 01:49:20|2727.41|2719.71|2729.47|2721.77|2729.54|2721.84|2727.33|2719.63|33
1645408170000|2022-02-21 01:49:30|2729.42|2721.72|2730.55|2722.85|2730.56|2722.86|2728.6|2720.9|29
1645408180000|2022-02-21 01:49:40|2730.78|2723.08|2731.35|2723.65|2731.47|2723.77|2730.77|2723.07|21
1645408190000|2022-02-21 01:49:50|2731.52|2723.82|2730.81|2723.11|2732.01|2724.31|2730.76|2723.06|27
1645408200000|2022-02-21 01:50:00|2730.76|2723.06|2730.04|2722.34|2731.21|2723.51|2729.64|2721.94|36
1645408210000|2022-02-21 01:50:10|2730.08|2722.38|2729.68|2721.98|2730.4|2722.7|2729.31|2721.61|33
1645408220000|2022-02-21 01:50:20|2729.71|2722.01|2728.87|2721.17|2730.12|2722.42|2728.42|2720.72|35
1645408230000|2022-02-21 01:50:30|2729.06|2721.36|2728.68|2720.98|2729.06|2721.36|2728.48|2720.78|31
1645408240000|2022-02-21 01:50:40|2728.58|2720.88|2728.88|2721.18|2729.03|2721.33|2728.55|2720.85|35
1645408250000|2022-02-21 01:50:50|2728.74|2721.04|2729.93|2722.23|2729.93|2722.23|2728.58|2720.88|32
1645408260000|2022-02-21 01:51:00|2730.78|2723.08|2730.3|2722.6|2731|2723.3|2730.3|2722.6|32
1645408270000|2022-02-21 01:51:10|2730.52|2722.82|2731.65|2723.95|2731.65|2723.95|2730.47|2722.77|32
1645408280000|2022-02-21 01:51:20|2731.44|2723.74|2731.22|2723.52|2731.61|2723.91|2730.86|2723.16|35
1645408290000|2022-02-21 01:51:30|2730.93|2723.23|2732.07|2724.37|2732.15|2724.45|2730.93|2723.23|27
1645408300000|2022-02-21 01:51:40|2731.8|2724.1|2731.38|2723.68|2731.97|2724.27|2731.01|2723.31|29
1645408310000|2022-02-21 01:51:50|2731.24|2723.54|2731.08|2723.38|2732.22|2724.52|2730.69|2722.99|37
1645408320000|2022-02-21 01:52:00|2731.13|2723.43|2731.31|2723.61|2731.99|2724.29|2731.12|2723.42|32
1645408330000|2022-02-21 01:52:10|2731.26|2723.56|2732.9|2725.2|2733.15|2725.45|2731.24|2723.54|31
1645408340000|2022-02-21 01:52:20|2732.89|2725.19|2733.39|2725.69|2733.44|2725.74|2732.89|2725.19|30
1645408350000|2022-02-21 01:52:30|2733.48|2725.78|2733.24|2725.54|2733.48|2725.78|2732.99|2725.29|30
1645408360000|2022-02-21 01:52:40|2733.35|2725.65|2732.69|2724.99|2733.35|2725.65|2732.48|2724.78|30
1645408370000|2022-02-21 01:52:50|2732.74|2725.04|2732.33|2724.63|2733.07|2725.37|2732.05|2724.35|19
1645408380000|2022-02-21 01:53:00|2732.34|2724.64|2732.05|2724.35|2732.51|2724.81|2731.96|2724.26|35
1645408390000|2022-02-21 01:53:10|2732.01|2724.31|2731.13|2723.43|2732.01|2724.31|2730.61|2722.91|29
1645408400000|2022-02-21 01:53:20|2731.43|2723.73|2731.79|2724.09|2732.58|2724.88|2731.43|2723.73|19
1645408410000|2022-02-21 01:53:30|2731.78|2724.08|2732.69|2724.99|2732.92|2725.22|2731.69|2723.99|29
1645408420000|2022-02-21 01:53:40|2732.86|2725.16|2733.54|2725.84|2733.54|2725.84|2732.85|2725.15|19
1645408430000|2022-02-21 01:53:50|2733.53|2725.83|2734.01|2726.31|2734.01|2726.31|2733.27|2725.57|17
1645408440000|2022-02-21 01:54:00|2734.03|2726.33|2734.06|2726.36|2734.37|2726.67|2733.68|2725.98|27
1645408450000|2022-02-21 01:54:10|2734.14|2726.44|2734.2|2726.5|2735.43|2727.73|2733.88|2726.18|37
1645408460000|2022-02-21 01:54:20|2734.09|2726.39|2734.52|2726.82|2734.82|2727.12|2733.84|2726.14|18
1645408470000|2022-02-21 01:54:30|2734.53|2726.83|2734.75|2727.05|2735.91|2728.21|2734.53|2726.83|25
1645408480000|2022-02-21 01:54:40|2734.51|2726.81|2732.91|2725.21|2734.69|2726.99|2732.91|2725.21|34
1645408490000|2022-02-21 01:54:50|2732.87|2725.17|2732.68|2724.98|2733.07|2725.37|2732.32|2724.62|28
1645408500000|2022-02-21 01:55:00|2732.55|2724.85|2731.91|2724.21|2733.53|2725.83|2731.86|2724.16|38
1645408510000|2022-02-21 01:55:10|2732.03|2724.33|2732.55|2724.85|2732.55|2724.85|2731.49|2723.79|39
1645408520000|2022-02-21 01:55:20|2732.2|2724.5|2732.09|2724.39|2732.4|2724.7|2731.65|2723.95|35
1645408530000|2022-02-21 01:55:30|2732.13|2724.43|2732.28|2724.58|2732.98|2725.28|2732.12|2724.42|37
1645408540000|2022-02-21 01:55:40|2732.44|2724.74|2732.69|2724.99|2732.97|2725.27|2732.28|2724.58|37
1645408550000|2022-02-21 01:55:50|2732.42|2724.72|2731.6|2723.9|2732.42|2724.72|2731.6|2723.9|35
1645408560000|2022-02-21 01:56:00|2731.56|2723.86|2731.08|2723.38|2731.6|2723.9|2730.65|2722.95|36
1645408570000|2022-02-21 01:56:10|2731.02|2723.32|2730.41|2722.71|2731.94|2724.24|2730.41|2722.71|37
1645408580000|2022-02-21 01:56:20|2730.66|2722.96|2729.76|2722.06|2730.98|2723.28|2729.46|2721.76|37
1645408590000|2022-02-21 01:56:30|2729.83|2722.13|2729.19|2721.49|2730.1|2722.4|2729.11|2721.41|35
1645408600000|2022-02-21 01:56:40|2729.18|2721.48|2728.02|2720.32|2729.19|2721.49|2727.77|2720.07|37
1645408610000|2022-02-21 01:56:50|2728.01|2720.31|2727.23|2719.53|2728.17|2720.47|2727.13|2719.43|35
1645408620000|2022-02-21 01:57:00|2727.21|2719.51|2725.74|2718.04|2727.21|2719.51|2725.53|2717.83|40
1645408630000|2022-02-21 01:57:10|2725.81|2718.11|2724.71|2717.01|2725.99|2718.29|2724.71|2717.01|38
1645408640000|2022-02-21 01:57:20|2724.41|2716.71|2724.82|2717.12|2725.25|2717.55|2723.97|2716.27|37
1645408650000|2022-02-21 01:57:30|2725.2|2717.5|2724.66|2716.96|2725.25|2717.55|2723.9|2716.2|28
1645408660000|2022-02-21 01:57:40|2724.31|2716.61|2724.73|2717.03|2725.12|2717.42|2724.31|2716.61|33
1645408670000|2022-02-21 01:57:50|2724.69|2716.99|2720.67|2712.97|2724.69|2716.99|2720.36|2712.66|39
1645408680000|2022-02-21 01:58:00|2720.71|2713.01|2721.55|2713.85|2721.82|2714.12|2720.63|2712.93|39
1645408690000|2022-02-21 01:58:10|2721.92|2714.22|2721.35|2713.65|2722.38|2714.68|2721.09|2713.39|33
1645408700000|2022-02-21 01:58:20|2721.46|2713.76|2720.65|2712.95|2722.29|2714.59|2720.52|2712.82|38
1645408710000|2022-02-21 01:58:30|2720.72|2713.02|2719.28|2711.58|2721.01|2713.31|2719.03|2711.33|38
1645408720000|2022-02-21 01:58:40|2719.25|2711.55|2719.05|2711.35|2719.27|2711.57|2718.64|2710.94|37
1645408730000|2022-02-21 01:58:50|2718.99|2711.29|2719.49|2711.79|2719.49|2711.79|2718.84|2711.14|30
1645408740000|2022-02-21 01:59:00|2719.41|2711.71|2718.36|2710.66|2719.74|2712.04|2718.36|2710.66|33
1645408750000|2022-02-21 01:59:10|2718.46|2710.76|2719.38|2711.68|2719.41|2711.71|2718.25|2710.55|35
1645408760000|2022-02-21 01:59:20|2719.37|2711.67|2719.18|2711.48|2719.84|2712.14|2718.97|2711.27|35
1645408770000|2022-02-21 01:59:30|2719.15|2711.45|2718.43|2710.73|2719.17|2711.47|2717.64|2709.94|34
1645408780000|2022-02-21 01:59:40|2718.35|2710.65|2719.4|2711.7|2719.66|2711.96|2718.35|2710.65|31
1645408790000|2022-02-21 01:59:50|2719.23|2711.53|2718.57|2710.87|2719.59|2711.89|2718.57|2710.87|34
1645408800000|2022-02-21 02:00:00|2718.52|2710.82|2720.92|2713.22|2720.92|2713.22|2718.52|2710.82|36
1645408810000|2022-02-21 02:00:10|2720.94|2713.24|2722.28|2714.58|2722.91|2715.21|2720.94|2713.24|35
1645408820000|2022-02-21 02:00:20|2722.25|2714.55|2719.86|2712.16|2722.42|2714.72|2719.6|2711.9|34
1645408830000|2022-02-21 02:00:30|2719.79|2712.09|2719.12|2711.42|2719.87|2712.17|2718.84|2711.14|35
1645408840000|2022-02-21 02:00:40|2719.02|2711.32|2718.78|2711.08|2719.45|2711.75|2718.78|2711.08|32
1645408850000|2022-02-21 02:00:50|2718.87|2711.17|2717.89|2710.19|2719.04|2711.34|2717.88|2710.18|35
1645408860000|2022-02-21 02:01:00|2717.87|2710.17|2719.49|2711.79|2719.49|2711.79|2717.81|2710.11|36
1645408870000|2022-02-21 02:01:10|2719.52|2711.82|2719.48|2711.78|2720.01|2712.31|2719.2|2711.5|38
1645408880000|2022-02-21 02:01:20|2719.36|2711.66|2719.32|2711.62|2719.74|2712.04|2719.01|2711.31|34
1645408890000|2022-02-21 02:01:30|2719.31|2711.61|2719.2|2711.5|2719.4|2711.7|2718.91|2711.21|37
1645408900000|2022-02-21 02:01:40|2719.02|2711.32|2719.06|2711.36|2719.36|2711.66|2718.76|2711.06|36
1645408910000|2022-02-21 02:01:50|2718.93|2711.23|2719.1|2711.4|2719.21|2711.51|2718.77|2711.07|35
1645408920000|2022-02-21 02:02:00|2719.11|2711.41|2717.83|2710.13|2719.11|2711.41|2717.83|2710.13|34
1645408930000|2022-02-21 02:02:10|2717.93|2710.23|2718.88|2711.18|2718.96|2711.26|2717.83|2710.13|37
1645408940000|2022-02-21 02:02:20|2718.94|2711.24|2719.1|2711.4|2719.67|2711.97|2718.91|2711.21|34
1645408950000|2022-02-21 02:02:30|2719.14|2711.44|2719.29|2711.59|2719.49|2711.79|2718.74|2711.04|36
1645408960000|2022-02-21 02:02:40|2719.39|2711.69|2719.97|2712.27|2719.98|2712.28|2719.33|2711.63|31
1645408970000|2022-02-21 02:02:50|2719.93|2712.23|2719.42|2711.72|2719.99|2712.29|2719.32|2711.62|34
1645408980000|2022-02-21 02:03:00|2719.35|2711.65|2718.15|2710.45|2719.35|2711.65|2717.95|2710.25|33
1645408990000|2022-02-21 02:03:10|2718.14|2710.44|2718.11|2710.41|2718.43|2710.73|2717.61|2709.91|34
1645409000000|2022-02-21 02:03:20|2718.13|2710.43|2719.1|2711.4|2719.1|2711.4|2718.03|2710.33|37
1645409010000|2022-02-21 02:03:30|2718.97|2711.27|2719.74|2712.04|2719.74|2712.04|2718.97|2711.27|33
1645409020000|2022-02-21 02:03:40|2719.64|2711.94|2722|2714.3|2722.39|2714.69|2719.45|2711.75|36
1645409030000|2022-02-21 02:03:50|2721.99|2714.29|2722.1|2714.4|2722.1|2714.4|2721.14|2713.44|37
1645409040000|2022-02-21 02:04:00|2722.02|2714.32|2723.19|2715.49|2723.19|2715.49|2721.77|2714.07|30
1645409050000|2022-02-21 02:04:10|2723.5|2715.8|2723.34|2715.64|2723.6|2715.9|2723.01|2715.31|32
1645409060000|2022-02-21 02:04:20|2723.19|2715.49|2724.48|2716.78|2725.32|2717.62|2723.19|2715.49|35
1645409070000|2022-02-21 02:04:30|2724.51|2716.81|2725.47|2717.77|2725.47|2717.77|2724.51|2716.81|39
1645409080000|2022-02-21 02:04:40|2725.49|2717.79|2726.05|2718.35|2726.05|2718.35|2724.6|2716.9|38
1645409090000|2022-02-21 02:04:50|2726.62|2718.92|2726.63|2718.93|2726.95|2719.25|2726.01|2718.31|39
1645409100000|2022-02-21 02:05:00|2726.65|2718.95|2725.33|2717.63|2726.8|2719.1|2725.06|2717.36|34
1645409110000|2022-02-21 02:05:10|2725.34|2717.64|2723.39|2715.69|2725.34|2717.64|2722.94|2715.24|35
1645409120000|2022-02-21 02:05:20|2723.35|2715.65|2723.34|2715.64|2723.45|2715.75|2722.99|2715.29|37
1645409130000|2022-02-21 02:05:30|2723.36|2715.66|2723.63|2715.93|2723.7|2716|2723.22|2715.52|34
1645409140000|2022-02-21 02:05:40|2723.12|2715.42|2721.95|2714.25|2723.53|2715.83|2721.93|2714.23|34
1645409150000|2022-02-21 02:05:50|2722.07|2714.37|2722.04|2714.34|2722.07|2714.37|2721.36|2713.66|32
1645409160000|2022-02-21 02:06:00|2722.08|2714.38|2722.39|2714.69|2722.93|2715.23|2722|2714.3|34
1645409170000|2022-02-21 02:06:10|2722.63|2714.93|2721.48|2713.78|2722.63|2714.93|2720.83|2713.13|38
1645409180000|2022-02-21 02:06:20|2721.47|2713.77|2721.88|2714.18|2722.09|2714.39|2720.88|2713.18|38
1645409190000|2022-02-21 02:06:30|2721.95|2714.25|2722.08|2714.38|2722.54|2714.84|2721.87|2714.17|38
1645409200000|2022-02-21 02:06:40|2722.07|2714.37|2722.38|2714.68|2722.76|2715.06|2722.07|2714.37|30
1645409210000|2022-02-21 02:06:50|2722.79|2715.09|2721.36|2713.66|2722.94|2715.24|2721.14|2713.44|37
1645409220000|2022-02-21 02:07:00|2721.35|2713.65|2721.45|2713.75|2722.2|2714.5|2721.27|2713.57|34
1645409230000|2022-02-21 02:07:10|2721.43|2713.73|2721.28|2713.58|2721.69|2713.99|2721.14|2713.44|32
1645409240000|2022-02-21 02:07:20|2721.37|2713.67|2720.24|2712.54|2721.39|2713.69|2719.94|2712.24|39
1645409250000|2022-02-21 02:07:30|2720.4|2712.7|2719.84|2712.14|2720.4|2712.7|2719.4|2711.7|34
1645409260000|2022-02-21 02:07:40|2719.83|2712.13|2719.44|2711.74|2719.93|2712.23|2719.14|2711.44|39
1645409270000|2022-02-21 02:07:50|2719.53|2711.83|2720.09|2712.39|2720.69|2712.99|2719.44|2711.74|32
1645409280000|2022-02-21 02:08:00|2720.01|2712.31|2720.36|2712.66|2720.36|2712.66|2719.57|2711.87|37
1645409290000|2022-02-21 02:08:10|2720.49|2712.79|2720.14|2712.44|2720.58|2712.88|2719.57|2711.87|31
1645409300000|2022-02-21 02:08:20|2720.06|2712.36|2719.86|2712.16|2720.56|2712.86|2719.67|2711.97|37
1645409310000|2022-02-21 02:08:30|2719.78|2712.08|2719.66|2711.96|2720.43|2712.73|2719.66|2711.96|33
1645409320000|2022-02-21 02:08:40|2719.69|2711.99|2719.69|2711.99|2719.97|2712.27|2719.33|2711.63|30
1645409330000|2022-02-21 02:08:50|2719.93|2712.23|2719.8|2712.1|2720.05|2712.35|2719.51|2711.81|31
1645409340000|2022-02-21 02:09:00|2719.78|2712.08|2719.64|2711.94|2719.88|2712.18|2719.18|2711.48|32
1645409350000|2022-02-21 02:09:10|2719.61|2711.91|2719.44|2711.74|2719.61|2711.91|2719.21|2711.51|26
1645409360000|2022-02-21 02:09:20|2719.5|2711.8|2720.05|2712.35|2720.13|2712.43|2719.48|2711.78|28
1645409370000|2022-02-21 02:09:30|2720.06|2712.36|2719.94|2712.24|2720.27|2712.57|2719.92|2712.22|25
1645409380000|2022-02-21 02:09:40|2719.93|2712.23|2719.09|2711.39|2719.93|2712.23|2718.95|2711.25|34
1645409390000|2022-02-21 02:09:50|2718.99|2711.29|2718.51|2710.81|2719.33|2711.63|2718.47|2710.77|36
1645409400000|2022-02-21 02:10:00|2718.68|2710.98|2718.2|2710.5|2718.95|2711.25|2717.68|2709.98|31
1645409410000|2022-02-21 02:10:10|2718.13|2710.43|2718.7|2711|2718.7|2711|2717.98|2710.28|35
1645409420000|2022-02-21 02:10:20|2718.72|2711.02|2718.19|2710.49|2718.76|2711.06|2717.6|2709.9|35
1645409430000|2022-02-21 02:10:30|2718.14|2710.44|2717.24|2709.54|2718.14|2710.44|2717.24|2709.54|37
1645409440000|2022-02-21 02:10:40|2717.3|2709.6|2718.35|2710.65|2718.37|2710.67|2717.3|2709.6|31
1645409450000|2022-02-21 02:10:50|2718.31|2710.61|2717.92|2710.22|2718.49|2710.79|2717.87|2710.17|38
1645409460000|2022-02-21 02:11:00|2717.91|2710.21|2718.37|2710.67|2718.79|2711.09|2717.91|2710.21|39
1645409470000|2022-02-21 02:11:10|2718.46|2710.76|2720.1|2712.4|2720.1|2712.4|2717.9|2710.2|34
1645409480000|2022-02-21 02:11:20|2720.08|2712.38|2720.03|2712.33|2720.42|2712.72|2719.87|2712.17|35
1645409490000|2022-02-21 02:11:30|2720.01|2712.31|2719.92|2712.22|2720.43|2712.73|2719.65|2711.95|32
1645409500000|2022-02-21 02:11:40|2719.89|2712.19|2720.32|2712.62|2720.32|2712.62|2719.79|2712.09|29
1645409510000|2022-02-21 02:11:50|2720.43|2712.73|2721.3|2713.6|2721.32|2713.62|2720.07|2712.37|35
1645409520000|2022-02-21 02:12:00|2721.25|2713.55|2721.11|2713.41|2721.52|2713.82|2720.88|2713.18|38
1645409530000|2022-02-21 02:12:10|2721.1|2713.4|2721.19|2713.49|2721.21|2713.51|2720.35|2712.65|34
1645409540000|2022-02-21 02:12:20|2721.01|2713.31|2722.78|2715.08|2722.83|2715.13|2719.87|2712.17|35
1645409550000|2022-02-21 02:12:30|2722.76|2715.06|2722.56|2714.86|2722.9|2715.2|2722.38|2714.68|37
1645409560000|2022-02-21 02:12:40|2722.55|2714.85|2722.6|2714.9|2722.72|2715.02|2722.43|2714.73|30
1645409570000|2022-02-21 02:12:50|2722.51|2714.81|2722.45|2714.75|2722.84|2715.14|2722.22|2714.52|35
1645409580000|2022-02-21 02:13:00|2722.55|2714.85|2722.49|2714.79|2722.68|2714.98|2722.4|2714.7|32
1645409590000|2022-02-21 02:13:10|2722.51|2714.81|2722.63|2714.93|2722.66|2714.96|2722.39|2714.69|32
1645409600000|2022-02-21 02:13:20|2722.47|2714.77|2721.68|2713.98|2722.79|2715.09|2721.63|2713.93|33
1645409610000|2022-02-21 02:13:30|2721.64|2713.94|2720.67|2712.97|2721.69|2713.99|2720.35|2712.65|38
1645409620000|2022-02-21 02:13:40|2720.68|2712.98|2721.09|2713.39|2721.09|2713.39|2720.49|2712.79|31
1645409630000|2022-02-21 02:13:50|2720.93|2713.23|2721.11|2713.41|2721.41|2713.71|2720.62|2712.92|34
1645409640000|2022-02-21 02:14:00|2721.18|2713.48|2721.25|2713.55|2721.53|2713.83|2721.09|2713.39|27
1645409650000|2022-02-21 02:14:10|2721.27|2713.57|2721.43|2713.73|2721.57|2713.87|2721.19|2713.49|33
1645409660000|2022-02-21 02:14:20|2721.42|2713.72|2722.47|2714.77|2722.47|2714.77|2721.38|2713.68|30
1645409670000|2022-02-21 02:14:30|2722.45|2714.75|2721.98|2714.28|2722.45|2714.75|2721.82|2714.12|36
1645409680000|2022-02-21 02:14:40|2721.91|2714.21|2721|2713.3|2722.01|2714.31|2720.97|2713.27|35
1645409690000|2022-02-21 02:14:50|2720.98|2713.28|2720.47|2712.77|2721.23|2713.53|2720.39|2712.69|29
1645409700000|2022-02-21 02:15:00|2720.46|2712.76|2722.26|2714.56|2722.26|2714.56|2720.46|2712.76|35
1645409710000|2022-02-21 02:15:10|2721.67|2713.97|2723.3|2715.6|2723.3|2715.6|2721.67|2713.97|34
1645409720000|2022-02-21 02:15:20|2723.47|2715.77|2723.58|2715.88|2723.71|2716.01|2722.83|2715.13|27
1645409730000|2022-02-21 02:15:30|2723.72|2716.02|2724.18|2716.48|2724.26|2716.56|2723.72|2716.02|35
1645409740000|2022-02-21 02:15:40|2724.19|2716.49|2724.88|2717.18|2725.5|2717.8|2724.05|2716.35|38
1645409750000|2022-02-21 02:15:50|2724.92|2717.22|2723.44|2715.74|2725.14|2717.44|2723.28|2715.58|38
1645409760000|2022-02-21 02:16:00|2723.45|2715.75|2723.79|2716.09|2723.79|2716.09|2723.16|2715.46|38
1645409770000|2022-02-21 02:16:10|2724.06|2716.36|2724.58|2716.88|2724.58|2716.88|2723.73|2716.03|34
1645409780000|2022-02-21 02:16:20|2724.53|2716.83|2724.81|2717.11|2724.81|2717.11|2723.85|2716.15|35
1645409790000|2022-02-21 02:16:30|2724.71|2717.01|2725.71|2718.01|2726.52|2718.82|2724.67|2716.97|37
1645409800000|2022-02-21 02:16:40|2725.67|2717.97|2725.56|2717.86|2726.42|2718.72|2725.51|2717.81|36
1645409810000|2022-02-21 02:16:50|2726.05|2718.35|2724.95|2717.25|2726.42|2718.72|2724.95|2717.25|37
1645409820000|2022-02-21 02:17:00|2725.14|2717.44|2724.7|2717|2725.33|2717.63|2724.04|2716.34|38
1645409830000|2022-02-21 02:17:10|2724.73|2717.03|2724.67|2716.97|2725.3|2717.6|2724.46|2716.76|35
1645409840000|2022-02-21 02:17:20|2724.68|2716.98|2725.28|2717.58|2725.48|2717.78|2724.49|2716.79|29
1645409850000|2022-02-21 02:17:30|2725.21|2717.51|2725.59|2717.89|2725.59|2717.89|2725.03|2717.33|37
1645409860000|2022-02-21 02:17:40|2725.7|2718|2725.68|2717.98|2726.04|2718.34|2724.98|2717.28|35
1645409870000|2022-02-21 02:17:50|2725.63|2717.93|2724.58|2716.88|2726.03|2718.33|2724.58|2716.88|36
1645409880000|2022-02-21 02:18:00|2724.54|2716.84|2723.41|2715.71|2724.54|2716.84|2723.41|2715.71|36
1645409890000|2022-02-21 02:18:10|2723.37|2715.67|2723.77|2716.07|2723.77|2716.07|2723.36|2715.66|24
1645409900000|2022-02-21 02:18:20|2723.58|2715.88|2723.2|2715.5|2723.84|2716.14|2723.2|2715.5|27
1645409910000|2022-02-21 02:18:30|2723.67|2715.97|2723.6|2715.9|2723.89|2716.19|2723.54|2715.84|33
1645409920000|2022-02-21 02:18:40|2723.59|2715.89|2723.26|2715.56|2723.75|2716.05|2723.14|2715.44|34
1645409930000|2022-02-21 02:18:50|2723.28|2715.58|2722.18|2714.48|2723.29|2715.59|2721.38|2713.68|36
1645409940000|2022-02-21 02:19:00|2722.14|2714.44|2724.61|2716.91|2725.43|2717.73|2721.77|2714.07|37
1645409950000|2022-02-21 02:19:10|2724.6|2716.9|2725.64|2717.94|2725.98|2718.28|2724.6|2716.9|36
1645409960000|2022-02-21 02:19:20|2725.68|2717.98|2725.57|2717.87|2726.1|2718.4|2725.41|2717.71|36
1645409970000|2022-02-21 02:19:30|2725.61|2717.91|2725.61|2717.91|2725.61|2717.91|2724.86|2717.16|38
1645409980000|2022-02-21 02:19:40|2725.31|2717.61|2725.29|2717.59|2725.69|2717.99|2725.03|2717.33|37
1645409990000|2022-02-21 02:19:50|2725.59|2717.89|2725.88|2718.18|2726.17|2718.47|2725.38|2717.68|34
1645410000000|2022-02-21 02:20:00|2726.06|2718.36|2725.41|2717.71|2726.06|2718.36|2725.17|2717.47|31
1645410010000|2022-02-21 02:20:10|2725.5|2717.8|2725.7|2718|2725.93|2718.23|2725.5|2717.8|24
1645410020000|2022-02-21 02:20:20|2725.53|2717.83|2725.8|2718.1|2726.01|2718.31|2725.07|2717.37|27
1645410030000|2022-02-21 02:20:30|2725.81|2718.11|2724.93|2717.23|2725.81|2718.11|2724.45|2716.75|32
1645410040000|2022-02-21 02:20:40|2725|2717.3|2725.42|2717.72|2725.6|2717.9|2725|2717.3|31
1645410050000|2022-02-21 02:20:50|2725.54|2717.84|2724.51|2716.81|2725.69|2717.99|2724.16|2716.46|25
1645410060000|2022-02-21 02:21:00|2724.4|2716.7|2724.67|2716.97|2724.93|2717.23|2724.29|2716.59|31
1645410070000|2022-02-21 02:21:10|2724.6|2716.9|2724.6|2716.9|2724.91|2717.21|2724.37|2716.67|36
1645410080000|2022-02-21 02:21:20|2724.59|2716.89|2722.5|2714.8|2724.64|2716.94|2722.43|2714.73|38
1645410090000|2022-02-21 02:21:30|2722.47|2714.77|2723.02|2715.32|2723.18|2715.48|2722.47|2714.77|37
1645410100000|2022-02-21 02:21:40|2722.97|2715.27|2722.12|2714.42|2723.06|2715.36|2721.54|2713.84|34
1645410110000|2022-02-21 02:21:50|2722.03|2714.33|2722.01|2714.31|2722.29|2714.59|2721.3|2713.6|37
1645410120000|2022-02-21 02:22:00|2721.95|2714.25|2721.75|2714.05|2722.42|2714.72|2721.73|2714.03|31
1645410130000|2022-02-21 02:22:10|2721.69|2713.99|2722.31|2714.61|2722.67|2714.97|2721.69|2713.99|33
1645410140000|2022-02-21 02:22:20|2722.43|2714.73|2722.81|2715.11|2722.98|2715.28|2722.27|2714.57|32
1645410150000|2022-02-21 02:22:30|2722.79|2715.09|2722.82|2715.12|2722.93|2715.23|2722.18|2714.48|29
1645410160000|2022-02-21 02:22:40|2722.83|2715.13|2722.61|2714.91|2722.87|2715.17|2722.08|2714.38|30
1645410170000|2022-02-21 02:22:50|2722.25|2714.55|2722.01|2714.31|2722.61|2714.91|2722.01|2714.31|36
1645410180000|2022-02-21 02:23:00|2722.28|2714.58|2722.4|2714.7|2722.58|2714.88|2722|2714.3|36
1645410190000|2022-02-21 02:23:10|2722.43|2714.73|2721.99|2714.29|2722.61|2714.91|2721.99|2714.29|30
1645410200000|2022-02-21 02:23:20|2722.16|2714.46|2721.94|2714.24|2722.16|2714.46|2721.87|2714.17|31
1645410210000|2022-02-21 02:23:30|2721.96|2714.26|2722.3|2714.6|2722.37|2714.67|2721.95|2714.25|30
1645410220000|2022-02-21 02:23:40|2722.28|2714.58|2721.86|2714.16|2722.3|2714.6|2721.86|2714.16|21
1645410230000|2022-02-21 02:23:50|2721.87|2714.17|2721.75|2714.05|2722.08|2714.38|2721.63|2713.93|28
1645410240000|2022-02-21 02:24:00|2721.72|2714.02|2723.3|2715.6|2723.7|2716|2721.65|2713.95|36
1645410250000|2022-02-21 02:24:10|2723.43|2715.73|2721.42|2713.72|2723.65|2715.95|2721.34|2713.64|36
1645410260000|2022-02-21 02:24:20|2721.38|2713.68|2721.22|2713.52|2721.8|2714.1|2721.22|2713.52|38
1645410270000|2022-02-21 02:24:30|2721.35|2713.65|2721.52|2713.82|2721.72|2714.02|2721.25|2713.55|36
1645410280000|2022-02-21 02:24:40|2721.53|2713.83|2721.59|2713.89|2721.62|2713.92|2721.34|2713.64|38
1645410290000|2022-02-21 02:24:50|2721.53|2713.83|2720.64|2712.94|2721.61|2713.91|2720.64|2712.94|33
1645410300000|2022-02-21 02:25:00|2720.69|2712.99|2721.25|2713.55|2721.25|2713.55|2720.15|2712.45|38
1645410310000|2022-02-21 02:25:10|2721.22|2713.52|2721.66|2713.96|2721.95|2714.25|2721.03|2713.33|37
1645410320000|2022-02-21 02:25:20|2721.65|2713.95|2720.82|2713.12|2721.74|2714.04|2720.82|2713.12|31
1645410330000|2022-02-21 02:25:30|2720.73|2713.03|2720.69|2712.99|2721.38|2713.68|2720.69|2712.99|37
1645410340000|2022-02-21 02:25:40|2720.7|2713|2721.04|2713.34|2721.04|2713.34|2720.54|2712.84|37
1645410350000|2022-02-21 02:25:50|2721|2713.3|2720.9|2713.2|2721.37|2713.67|2720.85|2713.15|32
1645410360000|2022-02-21 02:26:00|2720.88|2713.18|2721.16|2713.46|2721.16|2713.46|2720.5|2712.8|36
1645410370000|2022-02-21 02:26:10|2721.14|2713.44|2720.91|2713.21|2721.35|2713.65|2720.75|2713.05|35
1645410380000|2022-02-21 02:26:20|2720.92|2713.22|2721.27|2713.57|2721.7|2714|2720.67|2712.97|36
1645410390000|2022-02-21 02:26:30|2721.26|2713.56|2723|2715.3|2723|2715.3|2721.18|2713.48|38
1645410400000|2022-02-21 02:26:40|2723.1|2715.4|2723.15|2715.45|2723.37|2715.67|2722.72|2715.02|35
1645410410000|2022-02-21 02:26:50|2723.17|2715.47|2723.84|2716.14|2724.11|2716.41|2723.11|2715.41|33
1645410420000|2022-02-21 02:27:00|2723.93|2716.23|2723.82|2716.12|2725.08|2717.38|2723.79|2716.09|35
1645410430000|2022-02-21 02:27:10|2723.75|2716.05|2723.07|2715.37|2723.75|2716.05|2722.76|2715.06|35
1645410440000|2022-02-21 02:27:20|2722.94|2715.24|2724.9|2717.2|2725.01|2717.31|2722.93|2715.23|33
1645410450000|2022-02-21 02:27:30|2724.89|2717.19|2724.89|2717.19|2725.03|2717.33|2724.67|2716.97|29
1645410460000|2022-02-21 02:27:40|2724.91|2717.21|2725.23|2717.53|2725.41|2717.71|2724.85|2717.15|30
1645410470000|2022-02-21 02:27:50|2725.27|2717.57|2726.91|2719.21|2726.92|2719.22|2725.26|2717.56|33
1645410480000|2022-02-21 02:28:00|2727.03|2719.33|2727.47|2719.77|2728.15|2720.45|2726.87|2719.17|35
1645410490000|2022-02-21 02:28:10|2727.57|2719.87|2727.87|2720.17|2728.56|2720.86|2727.08|2719.38|35
1645410500000|2022-02-21 02:28:20|2728.13|2720.43|2727.49|2719.79|2728.57|2720.87|2727.49|2719.79|36
1645410510000|2022-02-21 02:28:30|2727.55|2719.85|2727.82|2720.12|2727.82|2720.12|2727.02|2719.32|35
1645410520000|2022-02-21 02:28:40|2727.8|2720.1|2727.46|2719.76|2727.8|2720.1|2727.46|2719.76|30
1645410530000|2022-02-21 02:28:50|2727.45|2719.75|2727.46|2719.76|2727.46|2719.76|2727.33|2719.63|17
1645410540000|2022-02-21 02:29:00|2727.42|2719.72|2726.04|2718.34|2727.44|2719.74|2726.02|2718.32|26
1645410550000|2022-02-21 02:29:10|2726.02|2718.32|2726.31|2718.61|2726.68|2718.98|2726.02|2718.32|37
1645410560000|2022-02-21 02:29:20|2726.29|2718.59|2726.07|2718.37|2726.44|2718.74|2725.85|2718.15|30
1645410570000|2022-02-21 02:29:30|2726.05|2718.35|2725.06|2717.36|2726.11|2718.41|2724.87|2717.17|31
1645410580000|2022-02-21 02:29:40|2725.12|2717.42|2726.15|2718.45|2726.18|2718.48|2724.9|2717.2|35
1645410590000|2022-02-21 02:29:50|2726.19|2718.49|2727.42|2719.72|2727.42|2719.72|2726.12|2718.42|36
1645410600000|2022-02-21 02:30:00|2727.48|2719.78|2728.12|2720.42|2728.12|2720.42|2727.48|2719.78|32
1645410610000|2022-02-21 02:30:10|2728.19|2720.49|2728.38|2720.68|2728.68|2720.98|2728.19|2720.49|32
1645410620000|2022-02-21 02:30:20|2728.62|2720.92|2728.58|2720.88|2728.96|2721.26|2728.36|2720.66|33
1645410630000|2022-02-21 02:30:30|2728.59|2720.89|2731.55|2723.85|2731.73|2724.03|2728.54|2720.84|34
1645410640000|2022-02-21 02:30:40|2731.56|2723.86|2730.78|2723.08|2731.56|2723.86|2730.56|2722.86|33
1645410650000|2022-02-21 02:30:50|2730.83|2723.13|2731.16|2723.46|2731.26|2723.56|2730.5|2722.8|35
1645410660000|2022-02-21 02:31:00|2731.02|2723.32|2729.62|2721.92|2731.27|2723.57|2729.62|2721.92|36
1645410670000|2022-02-21 02:31:10|2729.8|2722.1|2730.12|2722.42|2730.12|2722.42|2729.42|2721.72|35
1645410680000|2022-02-21 02:31:20|2730.34|2722.64|2731.1|2723.4|2731.18|2723.48|2730.05|2722.35|36
1645410690000|2022-02-21 02:31:30|2731.3|2723.6|2731.18|2723.48|2731.37|2723.67|2730.59|2722.89|36
1645410700000|2022-02-21 02:31:40|2730.95|2723.25|2730.72|2723.02|2731.13|2723.43|2730.27|2722.57|31
1645410710000|2022-02-21 02:31:50|2730.82|2723.12|2730.03|2722.33|2730.82|2723.12|2730.03|2722.33|38
1645410720000|2022-02-21 02:32:00|2729.95|2722.25|2728.75|2721.05|2730.08|2722.38|2728.69|2720.99|37
1645410730000|2022-02-21 02:32:10|2728.43|2720.73|2727.44|2719.74|2728.69|2720.99|2727.44|2719.74|33
1645410740000|2022-02-21 02:32:20|2727.3|2719.6|2728.99|2721.29|2729.15|2721.45|2727.29|2719.59|39
1645410750000|2022-02-21 02:32:30|2729|2721.3|2728.01|2720.31|2729.3|2721.6|2728.01|2720.31|36
1645410760000|2022-02-21 02:32:40|2728.17|2720.47|2728.05|2720.35|2728.34|2720.64|2727.82|2720.12|36
1645410770000|2022-02-21 02:32:50|2727.91|2720.21|2726.51|2718.81|2728|2720.3|2726.5|2718.8|35
1645410780000|2022-02-21 02:33:00|2726.5|2718.8|2727.59|2719.89|2727.62|2719.92|2726.17|2718.47|34
1645410790000|2022-02-21 02:33:10|2727.51|2719.81|2727.44|2719.74|2727.86|2720.16|2727.2|2719.5|37
1645410800000|2022-02-21 02:33:20|2727.23|2719.53|2727.92|2720.22|2728.12|2720.42|2727.1|2719.4|36
1645410810000|2022-02-21 02:33:30|2727.82|2720.12|2728.13|2720.43|2728.14|2720.44|2727.76|2720.06|29
1645410820000|2022-02-21 02:33:40|2727.96|2720.26|2727.89|2720.19|2728.09|2720.39|2727.67|2719.97|33
1645410830000|2022-02-21 02:33:50|2728.51|2720.81|2727.54|2719.84|2729.21|2721.51|2727.24|2719.54|28
1645410840000|2022-02-21 02:34:00|2727.57|2719.87|2728.54|2720.84|2728.54|2720.84|2727.57|2719.87|36
1645410850000|2022-02-21 02:34:10|2728.56|2720.86|2729.02|2721.32|2729.25|2721.55|2728.56|2720.86|25
1645410860000|2022-02-21 02:34:20|2728.78|2721.08|2729.21|2721.51|2729.41|2721.71|2728.7|2721|24
1645410870000|2022-02-21 02:34:30|2729.22|2721.52|2729.68|2721.98|2729.99|2722.29|2729.2|2721.5|33
1645410880000|2022-02-21 02:34:40|2729.6|2721.9|2729.67|2721.97|2729.67|2721.97|2729.25|2721.55|29
1645410890000|2022-02-21 02:34:50|2729.99|2722.29|2730.63|2722.93|2730.78|2723.08|2729.77|2722.07|39
1645410900000|2022-02-21 02:35:00|2730.78|2723.08|2729.92|2722.22|2730.78|2723.08|2729.02|2721.32|36
1645410910000|2022-02-21 02:35:10|2730.03|2722.33|2730.02|2722.32|2730.17|2722.47|2729.76|2722.06|31
1645410920000|2022-02-21 02:35:20|2729.78|2722.08|2730.29|2722.59|2730.8|2723.1|2729.63|2721.93|39
1645410930000|2022-02-21 02:35:30|2730.38|2722.68|2730.39|2722.69|2730.55|2722.85|2730.32|2722.62|31
1645410940000|2022-02-21 02:35:40|2730.45|2722.75|2731.01|2723.31|2731.01|2723.31|2730.2|2722.5|35
1645410950000|2022-02-21 02:35:50|2730.99|2723.29|2730.96|2723.26|2731.57|2723.87|2730.86|2723.16|34
1645410960000|2022-02-21 02:36:00|2730.99|2723.29|2730.21|2722.51|2731.06|2723.36|2730.12|2722.42|34
1645410970000|2022-02-21 02:36:10|2730.22|2722.52|2729.84|2722.14|2730.36|2722.66|2729.84|2722.14|31
1645410980000|2022-02-21 02:36:20|2729.79|2722.09|2729.75|2722.05|2729.95|2722.25|2729.73|2722.03|26
1645410990000|2022-02-21 02:36:30|2729.8|2722.1|2729.86|2722.16|2729.98|2722.28|2729.77|2722.07|29
1645411000000|2022-02-21 02:36:40|2729.79|2722.09|2729.93|2722.23|2730.36|2722.66|2729.72|2722.02|28
1645411010000|2022-02-21 02:36:50|2729.88|2722.18|2730.05|2722.35|2730.53|2722.83|2729.88|2722.18|34
1645411020000|2022-02-21 02:37:00|2730.35|2722.65|2728.99|2721.29|2730.36|2722.66|2728.99|2721.29|33
1645411030000|2022-02-21 02:37:10|2728.97|2721.27|2729.53|2721.83|2729.53|2721.83|2727.73|2720.03|39
1645411040000|2022-02-21 02:37:20|2729.72|2722.02|2729.63|2721.93|2729.73|2722.03|2729.28|2721.58|34
1645411050000|2022-02-21 02:37:30|2729.62|2721.92|2729.69|2721.99|2730.16|2722.46|2729.49|2721.79|32
1645411060000|2022-02-21 02:37:40|2729.66|2721.96|2729.74|2722.04|2729.94|2722.24|2729.58|2721.88|28
1645411070000|2022-02-21 02:37:50|2729.82|2722.12|2729.66|2721.96|2729.87|2722.17|2729.57|2721.87|23
1645411080000|2022-02-21 02:38:00|2729.72|2722.02|2729.85|2722.15|2730.16|2722.46|2729.36|2721.66|25
1645411090000|2022-02-21 02:38:10|2730.13|2722.43|2730.48|2722.78|2731.32|2723.62|2730.01|2722.31|29
1645411100000|2022-02-21 02:38:20|2730.52|2722.82|2730.28|2722.58|2730.57|2722.87|2730.28|2722.58|27
1645411110000|2022-02-21 02:38:30|2730.26|2722.56|2730.14|2722.44|2730.26|2722.56|2729.4|2721.7|28
1645411120000|2022-02-21 02:38:40|2729.97|2722.27|2729.93|2722.23|2730.06|2722.36|2729.73|2722.03|16
1645411130000|2022-02-21 02:38:50|2730.05|2722.35|2728.77|2721.07|2730.05|2722.35|2728.77|2721.07|30
1645411140000|2022-02-21 02:39:00|2728.7|2721|2728.49|2720.79|2728.78|2721.08|2728.41|2720.71|33
1645411150000|2022-02-21 02:39:10|2728.36|2720.66|2728.06|2720.36|2728.53|2720.83|2728.06|2720.36|32
1645411160000|2022-02-21 02:39:20|2727.87|2720.17|2727.87|2720.17|2727.91|2720.21|2727.13|2719.43|35
1645411170000|2022-02-21 02:39:30|2727.86|2720.16|2727.64|2719.94|2728.17|2720.47|2727.36|2719.66|34
1645411180000|2022-02-21 02:39:40|2727.77|2720.07|2727.47|2719.77|2727.82|2720.12|2727.18|2719.48|31
1645411190000|2022-02-21 02:39:50|2727.43|2719.73|2726.37|2718.67|2727.43|2719.73|2726.37|2718.67|33
1645411200000|2022-02-21 02:40:00|2726.39|2718.69|2725.56|2717.86|2726.87|2719.17|2724.7|2717|37
1645411210000|2022-02-21 02:40:10|2725.66|2717.96|2725.76|2718.06|2725.76|2718.06|2725.1|2717.4|29
1645411220000|2022-02-21 02:40:20|2725.73|2718.03|2726.2|2718.5|2726.27|2718.57|2725.65|2717.95|27
1645411230000|2022-02-21 02:40:30|2726.28|2718.58|2727.76|2720.06|2727.89|2720.19|2726.28|2718.58|35
1645411240000|2022-02-21 02:40:40|2727.69|2719.99|2727.5|2719.8|2727.83|2720.13|2727.5|2719.8|21
1645411250000|2022-02-21 02:40:50|2727.49|2719.79|2725.71|2718.01|2727.54|2719.84|2725.58|2717.88|34
1645411260000|2022-02-21 02:41:00|2725.78|2718.08|2724.64|2716.94|2725.81|2718.11|2724.64|2716.94|30
1645411270000|2022-02-21 02:41:10|2724.72|2717.02|2725.95|2718.25|2726.07|2718.37|2724.69|2716.99|36
1645411280000|2022-02-21 02:41:20|2726.01|2718.31|2726.66|2718.96|2727.34|2719.64|2726.01|2718.31|37
1645411290000|2022-02-21 02:41:30|2726.68|2718.98|2726.46|2718.76|2727.1|2719.4|2726.3|2718.6|33
1645411300000|2022-02-21 02:41:40|2726.45|2718.75|2725.02|2717.32|2726.45|2718.75|2724.8|2717.1|28
1645411310000|2022-02-21 02:41:50|2725.15|2717.45|2725.24|2717.54|2725.62|2717.92|2724.84|2717.14|31
1645411320000|2022-02-21 02:42:00|2725.25|2717.55|2725.02|2717.32|2725.25|2717.55|2724.89|2717.19|26
1645411330000|2022-02-21 02:42:10|2725.03|2717.33|2725.96|2718.26|2726.08|2718.38|2724.91|2717.21|33
1645411340000|2022-02-21 02:42:20|2725.89|2718.19|2727.27|2719.57|2727.67|2719.97|2725.89|2718.19|33
1645411350000|2022-02-21 02:42:30|2727.25|2719.55|2727.12|2719.42|2727.41|2719.71|2727.12|2719.42|28
1645411360000|2022-02-21 02:42:40|2727.11|2719.41|2726.99|2719.29|2727.21|2719.51|2726.38|2718.68|36
1645411370000|2022-02-21 02:42:50|2726.91|2719.21|2725.75|2718.05|2727.15|2719.45|2725.66|2717.96|34
1645411380000|2022-02-21 02:43:00|2725.72|2718.02|2726.1|2718.4|2726.18|2718.48|2725.61|2717.91|34
1645411390000|2022-02-21 02:43:10|2725.95|2718.25|2725.84|2718.14|2726.13|2718.43|2725.49|2717.79|31
1645411400000|2022-02-21 02:43:20|2725.92|2718.22|2725.91|2718.21|2726.08|2718.38|2725.77|2718.07|31
1645411410000|2022-02-21 02:43:30|2725.9|2718.2|2726.09|2718.39|2726.15|2718.45|2725.9|2718.2|25
1645411420000|2022-02-21 02:43:40|2726.1|2718.4|2725.33|2717.63|2726.15|2718.45|2725.28|2717.58|29
1645411430000|2022-02-21 02:43:50|2725.35|2717.65|2725.18|2717.48|2725.47|2717.77|2725.17|2717.47|25
1645411440000|2022-02-21 02:44:00|2725.13|2717.43|2725.13|2717.43|2725.45|2717.75|2725.1|2717.4|18
1645411450000|2022-02-21 02:44:10|2725.24|2717.54|2726.43|2718.73|2726.47|2718.77|2725.13|2717.43|29
1645411460000|2022-02-21 02:44:20|2726.42|2718.72|2726.19|2718.49|2726.58|2718.88|2726.17|2718.47|30
1645411470000|2022-02-21 02:44:30|2725.98|2718.28|2725.67|2717.97|2726.13|2718.43|2725.31|2717.61|34
1645411480000|2022-02-21 02:44:40|2725.84|2718.14|2725.68|2717.98|2726.08|2718.38|2725.25|2717.55|34
1645411490000|2022-02-21 02:44:50|2725.76|2718.06|2726.83|2719.13|2727.06|2719.36|2725.74|2718.04|33
1645411500000|2022-02-21 02:45:00|2726.87|2719.17|2727.21|2719.51|2727.4|2719.7|2725.85|2718.15|37
1645411510000|2022-02-21 02:45:10|2727.22|2719.52|2726.6|2718.9|2727.36|2719.66|2726.56|2718.86|32
1645411520000|2022-02-21 02:45:20|2726.63|2718.93|2726.29|2718.59|2726.72|2719.02|2726.22|2718.52|28
1645411530000|2022-02-21 02:45:30|2726.28|2718.58|2726.43|2718.73|2726.57|2718.87|2726.28|2718.58|34
1645411540000|2022-02-21 02:45:40|2726.42|2718.72|2726.42|2718.72|2726.46|2718.76|2726.32|2718.62|26
1645411550000|2022-02-21 02:45:50|2726.41|2718.71|2726.53|2718.83|2726.93|2719.23|2726.41|2718.71|30
1645411560000|2022-02-21 02:46:00|2726.54|2718.84|2726.78|2719.08|2726.79|2719.09|2726.54|2718.84|24
1645411570000|2022-02-21 02:46:10|2726.58|2718.88|2726.45|2718.75|2726.58|2718.88|2725.85|2718.15|27
1645411580000|2022-02-21 02:46:20|2726.47|2718.77|2726.37|2718.67|2726.58|2718.88|2726.12|2718.42|23
1645411590000|2022-02-21 02:46:30|2726.38|2718.68|2727.84|2720.14|2727.84|2720.14|2726.35|2718.65|27
1645411600000|2022-02-21 02:46:40|2727.92|2720.22|2727.78|2720.08|2727.92|2720.22|2727.7|2720|22
1645411610000|2022-02-21 02:46:50|2727.84|2720.14|2727.73|2720.03|2728.03|2720.33|2727.69|2719.99|23
1645411620000|2022-02-21 02:47:00|2727.8|2720.1|2727.37|2719.67|2728.07|2720.37|2727.21|2719.51|28
1645411630000|2022-02-21 02:47:10|2727.49|2719.79|2727.48|2719.78|2727.91|2720.21|2727.38|2719.68|30
1645411640000|2022-02-21 02:47:20|2727.47|2719.77|2728.75|2721.05|2728.89|2721.19|2727.45|2719.75|24
1645411650000|2022-02-21 02:47:30|2728.83|2721.13|2729.28|2721.58|2729.28|2721.58|2728.83|2721.13|23
1645411660000|2022-02-21 02:47:40|2729.25|2721.55|2730.8|2723.1|2731.37|2723.67|2729.13|2721.43|21
1645411670000|2022-02-21 02:47:50|2730.74|2723.04|2732.43|2724.73|2732.59|2724.89|2730.71|2723.01|32
1645411680000|2022-02-21 02:48:00|2732.34|2724.64|2732.2|2724.5|2732.49|2724.79|2730.83|2723.13|30
1645411690000|2022-02-21 02:48:10|2732.36|2724.66|2734.07|2726.37|2734.16|2726.46|2731.68|2723.98|39
1645411700000|2022-02-21 02:48:20|2733.94|2726.24|2734.01|2726.31|2734.19|2726.49|2733.32|2725.62|35
1645411710000|2022-02-21 02:48:30|2733.98|2726.28|2735.74|2728.04|2735.74|2728.04|2733.97|2726.27|36
1645411720000|2022-02-21 02:48:40|2735.81|2728.11|2733.94|2726.24|2735.96|2728.26|2733.88|2726.18|33
1645411730000|2022-02-21 02:48:50|2733.75|2726.05|2736.55|2728.85|2737.03|2729.33|2733.75|2726.05|37
1645411740000|2022-02-21 02:49:00|2736.27|2728.57|2734.73|2727.03|2736.27|2728.57|2734.62|2726.92|37
1645411750000|2022-02-21 02:49:10|2734.5|2726.8|2734.08|2726.38|2734.64|2726.94|2733.54|2725.84|34
1645411760000|2022-02-21 02:49:20|2733.93|2726.23|2733.17|2725.47|2734.02|2726.32|2732.94|2725.24|38
1645411770000|2022-02-21 02:49:30|2733.13|2725.43|2733.65|2725.95|2733.83|2726.13|2732.87|2725.17|27
1645411780000|2022-02-21 02:49:40|2733.64|2725.94|2733.72|2726.02|2733.82|2726.12|2732.63|2724.93|30
1645411790000|2022-02-21 02:49:50|2733.75|2726.05|2732.9|2725.2|2733.95|2726.25|2732.58|2724.88|32
1645411800000|2022-02-21 02:50:00|2732.89|2725.19|2734.3|2726.6|2734.61|2726.91|2732.69|2724.99|33
1645411810000|2022-02-21 02:50:10|2734.24|2726.54|2733.38|2725.68|2734.27|2726.57|2733.23|2725.53|33
1645411820000|2022-02-21 02:50:20|2733.37|2725.67|2732.59|2724.89|2733.45|2725.75|2732.55|2724.85|34
1645411830000|2022-02-21 02:50:30|2732.54|2724.84|2731.48|2723.78|2732.73|2725.03|2731.14|2723.44|40
1645411840000|2022-02-21 02:50:40|2731.49|2723.79|2731.07|2723.37|2731.51|2723.81|2730.91|2723.21|28
1645411850000|2022-02-21 02:50:50|2731.12|2723.42|2731.42|2723.72|2731.42|2723.72|2731.05|2723.35|25
1645411860000|2022-02-21 02:51:00|2731.43|2723.73|2731.56|2723.86|2731.56|2723.86|2731.4|2723.7|13
1645411870000|2022-02-21 02:51:10|2731.85|2724.15|2730.81|2723.11|2731.85|2724.15|2730.53|2722.83|27
1645411880000|2022-02-21 02:51:20|2730.8|2723.1|2733.14|2725.44|2733.4|2725.7|2730.8|2723.1|27
1645411890000|2022-02-21 02:51:30|2733.04|2725.34|2732.59|2724.89|2733.1|2725.4|2732.45|2724.75|31
1645411900000|2022-02-21 02:51:40|2732.58|2724.88|2732.85|2725.15|2733|2725.3|2732.38|2724.68|37
1645411910000|2022-02-21 02:51:50|2732.9|2725.2|2733.57|2725.87|2733.57|2725.87|2732.75|2725.05|24
1645411920000|2022-02-21 02:52:00|2733.64|2725.94|2734.86|2727.16|2735.28|2727.58|2733.5|2725.8|32
1645411930000|2022-02-21 02:52:10|2734.99|2727.29|2735.06|2727.36|2735.25|2727.55|2734.88|2727.18|33
1645411940000|2022-02-21 02:52:20|2735.12|2727.42|2736.78|2729.08|2736.98|2729.28|2735.12|2727.42|39
1645411950000|2022-02-21 02:52:30|2736.8|2729.1|2735.1|2727.4|2736.8|2729.1|2735.1|2727.4|35
1645411960000|2022-02-21 02:52:40|2735.27|2727.57|2736.6|2728.9|2736.6|2728.9|2735.2|2727.5|35
1645411970000|2022-02-21 02:52:50|2736.35|2728.65|2735.66|2727.96|2736.66|2728.96|2735.37|2727.67|35
1645411980000|2022-02-21 02:53:00|2735.65|2727.95|2737.38|2729.68|2737.45|2729.75|2735.35|2727.65|38
1645411990000|2022-02-21 02:53:10|2737.25|2729.55|2736.31|2728.61|2737.33|2729.63|2736.29|2728.59|37
1645412000000|2022-02-21 02:53:20|2736.42|2728.72|2735.53|2727.83|2736.42|2728.72|2735.24|2727.54|36
1645412010000|2022-02-21 02:53:30|2735.48|2727.78|2734.65|2726.95|2735.48|2727.78|2734.25|2726.55|26
1645412020000|2022-02-21 02:53:40|2734.73|2727.03|2734.2|2726.5|2734.76|2727.06|2734.08|2726.38|24
1645412030000|2022-02-21 02:53:50|2734.19|2726.49|2734.37|2726.67|2734.38|2726.68|2734.09|2726.39|24
1645412040000|2022-02-21 02:54:00|2734.29|2726.59|2734.27|2726.57|2734.43|2726.73|2734.07|2726.37|28
1645412050000|2022-02-21 02:54:10|2734.26|2726.56|2734.81|2727.11|2734.86|2727.16|2734.05|2726.35|22
1645412060000|2022-02-21 02:54:20|2734.84|2727.14|2734.64|2726.94|2735.6|2727.9|2734.49|2726.79|33
1645412070000|2022-02-21 02:54:30|2734.77|2727.07|2734.92|2727.22|2734.92|2727.22|2733.66|2725.96|33
1645412080000|2022-02-21 02:54:40|2734.83|2727.13|2734.12|2726.42|2734.85|2727.15|2733.93|2726.23|35
1645412090000|2022-02-21 02:54:50|2734.13|2726.43|2733.99|2726.29|2734.51|2726.81|2733.85|2726.15|19
1645412100000|2022-02-21 02:55:00|2734.22|2726.52|2733.55|2725.85|2734.27|2726.57|2732.69|2724.99|36
1645412110000|2022-02-21 02:55:10|2733.49|2725.79|2735.11|2727.41|2735.11|2727.41|2733.49|2725.79|36
1645412120000|2022-02-21 02:55:20|2735.09|2727.39|2734.79|2727.09|2735.09|2727.39|2734.56|2726.86|36
1645412130000|2022-02-21 02:55:30|2734.74|2727.04|2734.85|2727.15|2734.95|2727.25|2734.74|2727.04|18
1645412140000|2022-02-21 02:55:40|2734.86|2727.16|2734.95|2727.25|2735.06|2727.36|2734.68|2726.98|31
1645412150000|2022-02-21 02:55:50|2734.99|2727.29|2734.41|2726.71|2734.99|2727.29|2734.41|2726.71|27
1645412160000|2022-02-21 02:56:00|2734.33|2726.63|2734.37|2726.67|2734.37|2726.67|2734.16|2726.46|26
1645412170000|2022-02-21 02:56:10|2734.27|2726.57|2733.05|2725.35|2734.39|2726.69|2732.96|2725.26|27
1645412180000|2022-02-21 02:56:20|2733.01|2725.31|2732.6|2724.9|2733.02|2725.32|2732.43|2724.73|37
1645412190000|2022-02-21 02:56:30|2732.66|2724.96|2733.97|2726.27|2733.97|2726.27|2732.43|2724.73|34
1645412200000|2022-02-21 02:56:40|2733.93|2726.23|2733.85|2726.15|2733.98|2726.28|2733.79|2726.09|30
1645412210000|2022-02-21 02:56:50|2733.86|2726.16|2733.11|2725.41|2733.97|2726.27|2733.11|2725.41|28
1645412220000|2022-02-21 02:57:00|2733.08|2725.38|2732.91|2725.21|2733.16|2725.46|2732.78|2725.08|35
1645412230000|2022-02-21 02:57:10|2733.13|2725.43|2732.94|2725.24|2733.16|2725.46|2732.54|2724.84|29
1645412240000|2022-02-21 02:57:20|2732.7|2725|2732.64|2724.94|2733.16|2725.46|2732.52|2724.82|35
1645412250000|2022-02-21 02:57:30|2732.98|2725.28|2733.14|2725.44|2733.14|2725.44|2732.77|2725.07|30
1645412260000|2022-02-21 02:57:40|2733.15|2725.45|2734.26|2726.56|2734.65|2726.95|2733.15|2725.45|34
1645412270000|2022-02-21 02:57:50|2734.27|2726.57|2734.62|2726.92|2735.22|2727.52|2734|2726.3|36
1645412280000|2022-02-21 02:58:00|2734.69|2726.99|2734.8|2727.1|2734.86|2727.16|2734.46|2726.76|30
1645412290000|2022-02-21 02:58:10|2734.81|2727.11|2731.1|2723.4|2734.82|2727.12|2730.97|2723.27|36
1645412300000|2022-02-21 02:58:20|2731.15|2723.45|2731.15|2723.45|2731.78|2724.08|2731.15|2723.45|36
1645412310000|2022-02-21 02:58:30|2731.19|2723.49|2730.39|2722.69|2731.19|2723.49|2730.12|2722.42|28
1645412320000|2022-02-21 02:58:40|2730.05|2722.35|2729.68|2721.98|2730.6|2722.9|2729.62|2721.92|37
1645412330000|2022-02-21 02:58:50|2729.57|2721.87|2729.35|2721.65|2729.57|2721.87|2729.17|2721.47|36
1645412340000|2022-02-21 02:59:00|2729.41|2721.71|2729.83|2722.13|2730.13|2722.43|2729.41|2721.71|32
1645412350000|2022-02-21 02:59:10|2729.79|2722.09|2729.57|2721.87|2729.98|2722.28|2729.4|2721.7|36
1645412360000|2022-02-21 02:59:20|2729.39|2721.69|2727.59|2719.89|2729.44|2721.74|2727.44|2719.74|30
1645412370000|2022-02-21 02:59:30|2727.43|2719.73|2726.14|2718.44|2727.73|2720.03|2725.75|2718.05|37
1645412380000|2022-02-21 02:59:40|2726.06|2718.36|2727.62|2719.92|2727.74|2720.04|2726.05|2718.35|28
1645412390000|2022-02-21 02:59:50|2727.58|2719.88|2727.93|2720.23|2728|2720.3|2726.8|2719.1|24
1645412400000|2022-02-21 03:00:00|2728|2720.3|2727.17|2719.47|2728.3|2720.6|2726.73|2719.03|36
1645412410000|2022-02-21 03:00:10|2726.82|2719.12|2727.26|2719.56|2727.42|2719.72|2726.82|2719.12|35
1645412420000|2022-02-21 03:00:20|2727.27|2719.57|2727.3|2719.6|2727.51|2719.81|2726.55|2718.85|34
1645412430000|2022-02-21 03:00:30|2727.72|2720.02|2727.32|2719.62|2728.02|2720.32|2727.06|2719.36|34
1645412440000|2022-02-21 03:00:40|2727.59|2719.89|2727.92|2720.22|2728.03|2720.33|2727.4|2719.7|27
1645412450000|2022-02-21 03:00:50|2727.93|2720.23|2727.55|2719.85|2727.93|2720.23|2727.19|2719.49|29
1645412460000|2022-02-21 03:01:00|2727.6|2719.9|2727.91|2720.21|2727.91|2720.21|2727.48|2719.78|31
1645412470000|2022-02-21 03:01:10|2727.89|2720.19|2727.31|2719.61|2727.98|2720.28|2727.31|2719.61|31
1645412480000|2022-02-21 03:01:20|2727.09|2719.39|2727.71|2720.01|2727.87|2720.17|2727.09|2719.39|38
1645412490000|2022-02-21 03:01:30|2727.82|2720.12|2727.88|2720.18|2727.92|2720.22|2727.39|2719.69|31
1645412500000|2022-02-21 03:01:40|2727.91|2720.21|2727.59|2719.89|2727.93|2720.23|2727.49|2719.79|25
1645412510000|2022-02-21 03:01:50|2727.62|2719.92|2726.98|2719.28|2727.79|2720.09|2726.9|2719.2|29
1645412520000|2022-02-21 03:02:00|2727.13|2719.43|2727.47|2719.77|2727.84|2720.14|2726.81|2719.11|35
1645412530000|2022-02-21 03:02:10|2727.49|2719.79|2727.84|2720.14|2728.14|2720.44|2727.4|2719.7|33
1645412540000|2022-02-21 03:02:20|2727.87|2720.17|2728.85|2721.15|2728.85|2721.15|2727.77|2720.07|32
1645412550000|2022-02-21 03:02:30|2728.93|2721.23|2729.4|2721.7|2730.08|2722.38|2728.36|2720.66|26
1645412560000|2022-02-21 03:02:40|2730.05|2722.35|2730.5|2722.8|2730.54|2722.84|2729.03|2721.33|33
1645412570000|2022-02-21 03:02:50|2730.37|2722.67|2729.84|2722.14|2730.37|2722.67|2729.31|2721.61|30
1645412580000|2022-02-21 03:03:00|2729.82|2722.12|2728.12|2720.42|2729.98|2722.28|2727.89|2720.19|34
1645412590000|2022-02-21 03:03:10|2728.13|2720.43|2727.51|2719.81|2728.21|2720.51|2727.29|2719.59|33
1645412600000|2022-02-21 03:03:20|2727.45|2719.75|2728.23|2720.53|2728.44|2720.74|2727.44|2719.74|31
1645412610000|2022-02-21 03:03:30|2728.25|2720.55|2728.51|2720.81|2728.9|2721.2|2728.25|2720.55|33
1645412620000|2022-02-21 03:03:40|2728.52|2720.82|2728.28|2720.58|2728.52|2720.82|2728|2720.3|30
1645412630000|2022-02-21 03:03:50|2728.05|2720.35|2728.17|2720.47|2728.35|2720.65|2728.02|2720.32|29
1645412640000|2022-02-21 03:04:00|2728.26|2720.56|2728.16|2720.46|2728.56|2720.86|2728.04|2720.34|31
1645412650000|2022-02-21 03:04:10|2728.05|2720.35|2728.05|2720.35|2728.2|2720.5|2727.94|2720.24|20
1645412660000|2022-02-21 03:04:20|2727.93|2720.23|2728.11|2720.41|2728.17|2720.47|2727.82|2720.12|22
1645412670000|2022-02-21 03:04:30|2728.22|2720.52|2727.81|2720.11|2728.22|2720.52|2727.8|2720.1|31
1645412680000|2022-02-21 03:04:40|2727.83|2720.13|2728.21|2720.51|2728.21|2720.51|2727.62|2719.92|24
1645412690000|2022-02-21 03:04:50|2728.13|2720.43|2728.77|2721.07|2729.14|2721.44|2728.1|2720.4|37
1645412700000|2022-02-21 03:05:00|2728.73|2721.03|2728.88|2721.18|2728.96|2721.26|2728.1|2720.4|35
1645412710000|2022-02-21 03:05:10|2728.82|2721.12|2728.55|2720.85|2728.82|2721.12|2728.22|2720.52|32
1645412720000|2022-02-21 03:05:20|2728.45|2720.75|2728.5|2720.8|2728.61|2720.91|2728.37|2720.67|22
1645412730000|2022-02-21 03:05:30|2728.56|2720.86|2728.49|2720.79|2728.66|2720.96|2728.38|2720.68|26
1645412740000|2022-02-21 03:05:40|2728.65|2720.95|2729.12|2721.42|2729.12|2721.42|2728.35|2720.65|30
1645412750000|2022-02-21 03:05:50|2729.15|2721.45|2729.05|2721.35|2729.3|2721.6|2728.98|2721.28|31
1645412760000|2022-02-21 03:06:00|2729.06|2721.36|2730.5|2722.8|2730.51|2722.81|2729.05|2721.35|34
1645412770000|2022-02-21 03:06:10|2730.48|2722.78|2730.76|2723.06|2730.91|2723.21|2730.46|2722.76|26
1645412780000|2022-02-21 03:06:20|2730.75|2723.05|2732.11|2724.41|2732.4|2724.7|2730.75|2723.05|36
1645412790000|2022-02-21 03:06:30|2732.09|2724.39|2730.33|2722.63|2732.09|2724.39|2730.32|2722.62|31
1645412800000|2022-02-21 03:06:40|2730.31|2722.61|2730.35|2722.65|2730.91|2723.21|2730.22|2722.52|29
1645412810000|2022-02-21 03:06:50|2730.8|2723.1|2730.11|2722.41|2731.06|2723.36|2729.88|2722.18|32
1645412820000|2022-02-21 03:07:00|2730.15|2722.45|2729.83|2722.13|2730.25|2722.55|2729.83|2722.13|32
1645412830000|2022-02-21 03:07:10|2729.87|2722.17|2731.4|2723.7|2731.4|2723.7|2729.87|2722.17|31
1645412840000|2022-02-21 03:07:20|2731.68|2723.98|2732.53|2724.83|2732.53|2724.83|2731.68|2723.98|25
1645412850000|2022-02-21 03:07:30|2732.54|2724.84|2731.43|2723.73|2732.77|2725.07|2731.37|2723.67|28
1645412860000|2022-02-21 03:07:40|2731.48|2723.78|2732.07|2724.37|2732.41|2724.71|2731.38|2723.68|27
1645412870000|2022-02-21 03:07:50|2732.32|2724.62|2732.36|2724.66|2732.51|2724.81|2732.04|2724.34|30
1645412880000|2022-02-21 03:08:00|2732.34|2724.64|2732.15|2724.45|2732.37|2724.67|2731.95|2724.25|31
1645412890000|2022-02-21 03:08:10|2732.17|2724.47|2732.52|2724.82|2732.6|2724.9|2731.96|2724.26|30
1645412900000|2022-02-21 03:08:20|2732.59|2724.89|2733.37|2725.67|2733.38|2725.68|2732.58|2724.88|34
1645412910000|2022-02-21 03:08:30|2733.38|2725.68|2732.97|2725.27|2733.42|2725.72|2732.83|2725.13|29
1645412920000|2022-02-21 03:08:40|2732.96|2725.26|2733.03|2725.33|2733.19|2725.49|2732.46|2724.76|33
1645412930000|2022-02-21 03:08:50|2732.91|2725.21|2732.95|2725.25|2733.1|2725.4|2732.76|2725.06|26
1645412940000|2022-02-21 03:09:00|2732.92|2725.22|2732.81|2725.11|2733.15|2725.45|2732.81|2725.11|32
1645412950000|2022-02-21 03:09:10|2732.72|2725.02|2731.51|2723.81|2732.99|2725.29|2731.51|2723.81|33
1645412960000|2022-02-21 03:09:20|2731.52|2723.82|2732.21|2724.51|2732.23|2724.53|2731.42|2723.72|31
1645412970000|2022-02-21 03:09:30|2732.2|2724.5|2731.84|2724.14|2732.2|2724.5|2731.73|2724.03|23
1645412980000|2022-02-21 03:09:40|2731.76|2724.06|2732.06|2724.36|2732.15|2724.45|2731.75|2724.05|21
1645412990000|2022-02-21 03:09:50|2732.01|2724.31|2732|2724.3|2732.05|2724.35|2731.83|2724.13|29
1645413000000|2022-02-21 03:10:00|2732.01|2724.31|2731.36|2723.66|2732.11|2724.41|2731.36|2723.66|21
1645413010000|2022-02-21 03:10:10|2731.48|2723.78|2731.55|2723.85|2731.56|2723.86|2730.68|2722.98|29
1645413020000|2022-02-21 03:10:20|2731.56|2723.86|2731.4|2723.7|2731.64|2723.94|2731.01|2723.31|33
1645413030000|2022-02-21 03:10:30|2731.48|2723.78|2731.26|2723.56|2731.64|2723.94|2731.26|2723.56|28
1645413040000|2022-02-21 03:10:40|2731.3|2723.6|2731.26|2723.56|2731.49|2723.79|2730.9|2723.2|21
1645413050000|2022-02-21 03:10:50|2731.33|2723.63|2730.34|2722.64|2731.36|2723.66|2730.34|2722.64|33
1645413060000|2022-02-21 03:11:00|2730.38|2722.68|2731.85|2724.15|2731.85|2724.15|2730.38|2722.68|35
1645413070000|2022-02-21 03:11:10|2731.87|2724.17|2733.81|2726.11|2733.81|2726.11|2731.87|2724.17|39
1645413080000|2022-02-21 03:11:20|2733.92|2726.22|2734.54|2726.84|2734.54|2726.84|2733.57|2725.87|36
1645413090000|2022-02-21 03:11:30|2734.66|2726.96|2734.77|2727.07|2734.9|2727.2|2734.46|2726.76|29
1645413100000|2022-02-21 03:11:40|2734.76|2727.06|2734.94|2727.24|2734.94|2727.24|2734.63|2726.93|24
1645413110000|2022-02-21 03:11:50|2734.87|2727.17|2733.4|2725.7|2734.91|2727.21|2733.17|2725.47|34
1645413120000|2022-02-21 03:12:00|2733.36|2725.66|2732.51|2724.81|2733.36|2725.66|2732.25|2724.55|38
1645413130000|2022-02-21 03:12:10|2732.52|2724.82|2732.79|2725.09|2732.96|2725.26|2732.48|2724.78|35
1645413140000|2022-02-21 03:12:20|2732.78|2725.08|2732.62|2724.92|2733.9|2726.2|2732.62|2724.92|37
1645413150000|2022-02-21 03:12:30|2732.65|2724.95|2733.47|2725.77|2733.85|2726.15|2732.62|2724.92|32
1645413160000|2022-02-21 03:12:40|2733.48|2725.78|2733.44|2725.74|2733.54|2725.84|2733.18|2725.48|29
1645413170000|2022-02-21 03:12:50|2733.38|2725.68|2731.8|2724.1|2733.38|2725.68|2731.8|2724.1|30
1645413180000|2022-02-21 03:13:00|2731.56|2723.86|2732.17|2724.47|2732.18|2724.48|2731.46|2723.76|35
1645413190000|2022-02-21 03:13:10|2732.23|2724.53|2732.62|2724.92|2732.68|2724.98|2732.12|2724.42|24
1645413200000|2022-02-21 03:13:20|2732.61|2724.91|2732.71|2725.01|2733.53|2725.83|2732.56|2724.86|33
1645413210000|2022-02-21 03:13:30|2732.81|2725.11|2733.14|2725.44|2733.2|2725.5|2732.72|2725.02|31
1645413220000|2022-02-21 03:13:40|2733.11|2725.41|2732.8|2725.1|2733.11|2725.41|2732.54|2724.84|29
1645413230000|2022-02-21 03:13:50|2732.81|2725.11|2732.95|2725.25|2733|2725.3|2732.64|2724.94|30
1645413240000|2022-02-21 03:14:00|2732.88|2725.18|2732.97|2725.27|2733.17|2725.47|2732.69|2724.99|32
1645413250000|2022-02-21 03:14:10|2733.01|2725.31|2733.56|2725.86|2733.56|2725.86|2733.01|2725.31|32
1645413260000|2022-02-21 03:14:20|2733.62|2725.92|2733.44|2725.74|2733.79|2726.09|2732.82|2725.12|35
1645413270000|2022-02-21 03:14:30|2733.18|2725.48|2735.2|2727.5|2735.24|2727.54|2733.13|2725.43|28
1645413280000|2022-02-21 03:14:40|2735.08|2727.38|2735.1|2727.4|2735.18|2727.48|2734.46|2726.76|36
1645413290000|2022-02-21 03:14:50|2735.04|2727.34|2736.15|2728.45|2736.24|2728.54|2734.98|2727.28|38
1645413300000|2022-02-21 03:15:00|2736.19|2728.49|2736.91|2729.21|2737.5|2729.8|2735.96|2728.26|36
1645413310000|2022-02-21 03:15:10|2736.81|2729.11|2737.06|2729.36|2737.07|2729.37|2735.86|2728.16|37
1645413320000|2022-02-21 03:15:20|2737.17|2729.47|2736.55|2728.85|2737.21|2729.51|2736.54|2728.84|35
1645413330000|2022-02-21 03:15:30|2736.59|2728.89|2735.62|2727.92|2736.59|2728.89|2735.14|2727.44|33
1645413340000|2022-02-21 03:15:40|2735.59|2727.89|2735.68|2727.98|2735.88|2728.18|2735.14|2727.44|30
1645413350000|2022-02-21 03:15:50|2735.57|2727.87|2734.84|2727.14|2735.64|2727.94|2734.84|2727.14|32
1645413360000|2022-02-21 03:16:00|2734.85|2727.15|2734.78|2727.08|2735.1|2727.4|2734.4|2726.7|26
1645413370000|2022-02-21 03:16:10|2734.77|2727.07|2734.51|2726.81|2734.78|2727.08|2734.38|2726.68|31
1645413380000|2022-02-21 03:16:20|2734.49|2726.79|2734.49|2726.79|2734.53|2726.83|2734.16|2726.46|23
1645413390000|2022-02-21 03:16:30|2734.41|2726.71|2734.41|2726.71|2735.09|2727.39|2734.38|2726.68|18
1645413400000|2022-02-21 03:16:40|2734.5|2726.8|2733.59|2725.89|2734.5|2726.8|2733.51|2725.81|30
1645413410000|2022-02-21 03:16:50|2733.61|2725.91|2733.6|2725.9|2733.94|2726.24|2733.48|2725.78|25
1645413420000|2022-02-21 03:17:00|2733.61|2725.91|2734.21|2726.51|2734.98|2727.28|2733.61|2725.91|31
1645413430000|2022-02-21 03:17:10|2734.17|2726.47|2734.45|2726.75|2734.52|2726.82|2734.13|2726.43|30
1645413440000|2022-02-21 03:17:20|2734.87|2727.17|2734.65|2726.95|2734.87|2727.17|2734.37|2726.67|34
1645413450000|2022-02-21 03:17:30|2734.69|2726.99|2734.29|2726.59|2734.79|2727.09|2734.25|2726.55|31
1645413460000|2022-02-21 03:17:40|2734.26|2726.56|2734.49|2726.79|2734.73|2727.03|2734.26|2726.56|25
1645413470000|2022-02-21 03:17:50|2734.48|2726.78|2734.17|2726.47|2734.5|2726.8|2734.04|2726.34|30
1645413480000|2022-02-21 03:18:00|2734.16|2726.46|2734.69|2726.99|2734.69|2726.99|2734.16|2726.46|22
1645413490000|2022-02-21 03:18:10|2734.34|2726.64|2735.73|2728.03|2735.73|2728.03|2734.34|2726.64|14
1645413500000|2022-02-21 03:18:20|2735.7|2728|2734.18|2726.48|2735.73|2728.03|2734.18|2726.48|33
1645413510000|2022-02-21 03:18:30|2734.17|2726.47|2734.77|2727.07|2734.77|2727.07|2734.17|2726.47|15
1645413520000|2022-02-21 03:18:40|2734.83|2727.13|2735.53|2727.83|2735.66|2727.96|2734.48|2726.78|35
1645413530000|2022-02-21 03:18:50|2735.29|2727.59|2734.45|2726.75|2735.54|2727.84|2734.38|2726.68|30
1645413540000|2022-02-21 03:19:00|2734.29|2726.59|2734.91|2727.21|2734.91|2727.21|2734.29|2726.59|29
1645413550000|2022-02-21 03:19:10|2734.7|2727|2735.34|2727.64|2736.1|2728.4|2734.7|2727|34
1645413560000|2022-02-21 03:19:20|2735.22|2727.52|2734.98|2727.28|2735.73|2728.03|2734.81|2727.11|26
1645413570000|2022-02-21 03:19:30|2734.99|2727.29|2735.06|2727.36|2735.17|2727.47|2734.89|2727.19|31
1645413580000|2022-02-21 03:19:40|2735.1|2727.4|2733.21|2725.51|2735.25|2727.55|2733.21|2725.51|32
1645413590000|2022-02-21 03:19:50|2733.2|2725.5|2732.35|2724.65|2733.2|2725.5|2732.35|2724.65|39
1645413600000|2022-02-21 03:20:00|2732.2|2724.5|2731.62|2723.92|2732.34|2724.64|2731.19|2723.49|37
1645413610000|2022-02-21 03:20:10|2731.59|2723.89|2732.4|2724.7|2732.58|2724.88|2731.51|2723.81|34
1645413620000|2022-02-21 03:20:20|2732.33|2724.63|2731.55|2723.85|2732.37|2724.67|2731.48|2723.78|33
1645413630000|2022-02-21 03:20:30|2731.62|2723.92|2731.46|2723.76|2732.27|2724.57|2731.41|2723.71|32
1645413640000|2022-02-21 03:20:40|2731.65|2723.95|2731.57|2723.87|2731.77|2724.07|2731.36|2723.66|31
1645413650000|2022-02-21 03:20:50|2731.7|2724|2732.47|2724.77|2732.49|2724.79|2731.47|2723.77|32
1645413660000|2022-02-21 03:21:00|2732.48|2724.78|2732.32|2724.62|2733.3|2725.6|2732.28|2724.58|34
1645413670000|2022-02-21 03:21:10|2732.13|2724.43|2731.47|2723.77|2732.52|2724.82|2731.43|2723.73|32
1645413680000|2022-02-21 03:21:20|2731.48|2723.78|2731.15|2723.45|2731.52|2723.82|2730.86|2723.16|28
1645413690000|2022-02-21 03:21:30|2731.27|2723.57|2731.69|2723.99|2731.69|2723.99|2731.23|2723.53|32
1645413700000|2022-02-21 03:21:40|2731.65|2723.95|2731.39|2723.69|2731.65|2723.95|2731.24|2723.54|31
1645413710000|2022-02-21 03:21:50|2731.45|2723.75|2733.81|2726.11|2733.92|2726.22|2731.28|2723.58|34
1645413720000|2022-02-21 03:22:00|2734.28|2726.58|2734.25|2726.55|2734.46|2726.76|2733.39|2725.69|26
1645413730000|2022-02-21 03:22:10|2734.53|2726.83|2736.57|2728.87|2736.57|2728.87|2734.53|2726.83|13
1645413740000|2022-02-21 03:22:20|2736.35|2728.65|2735.71|2728.01|2736.39|2728.69|2735.33|2727.63|24
1645413750000|2022-02-21 03:22:30|2735.69|2727.99|2736.41|2728.71|2736.41|2728.71|2735.58|2727.88|16
1645413760000|2022-02-21 03:22:40|2736.16|2728.46|2736.63|2728.93|2736.91|2729.21|2736.16|2728.46|28
1645413770000|2022-02-21 03:22:50|2736.64|2728.94|2736.14|2728.44|2736.72|2729.02|2736.14|2728.44|17
1645413780000|2022-02-21 03:23:00|2736.13|2728.43|2743.23|2735.53|2743.31|2735.61|2736.13|2728.43|27
1645413790000|2022-02-21 03:23:10|2743.44|2735.74|2742.73|2735.03|2744.99|2737.29|2742.73|2735.03|31
1645413800000|2022-02-21 03:23:20|2742.82|2735.12|2741.14|2733.44|2743.3|2735.6|2740.78|2733.08|36
1645413810000|2022-02-21 03:23:30|2741.19|2733.49|2742.25|2734.55|2742.59|2734.89|2741.19|2733.49|22
1645413820000|2022-02-21 03:23:40|2741.75|2734.05|2741.61|2733.91|2742.64|2734.94|2741.58|2733.88|28
1645413830000|2022-02-21 03:23:50|2741.88|2734.18|2740.21|2732.51|2741.88|2734.18|2740.16|2732.46|32
1645413840000|2022-02-21 03:24:00|2740.36|2732.66|2736.85|2729.15|2740.95|2733.25|2736.76|2729.06|35
1645413850000|2022-02-21 03:24:10|2737.02|2729.32|2735.7|2728|2737.03|2729.33|2734.94|2727.24|30
1645413860000|2022-02-21 03:24:20|2735.03|2727.33|2733.84|2726.14|2735.03|2727.33|2733.84|2726.14|33
1645413870000|2022-02-21 03:24:30|2734.62|2726.92|2734.88|2727.18|2736.03|2728.33|2734.4|2726.7|33
1645413880000|2022-02-21 03:24:40|2734.87|2727.17|2734.53|2726.83|2734.98|2727.28|2733.73|2726.03|20
1645413890000|2022-02-21 03:24:50|2734.49|2726.79|2734.57|2726.87|2734.91|2727.21|2734.45|2726.75|18
1645413900000|2022-02-21 03:25:00|2734.55|2726.85|2734.52|2726.82|2734.87|2727.17|2734.5|2726.8|22
1645413910000|2022-02-21 03:25:10|2734.61|2726.91|2734.9|2727.2|2734.91|2727.21|2734.61|2726.91|8
1645413920000|2022-02-21 03:25:20|2734.65|2726.95|2733.81|2726.11|2734.92|2727.22|2733.33|2725.63|22
1645413930000|2022-02-21 03:25:30|2733.99|2726.29|2733.18|2725.48|2734.28|2726.58|2732.85|2725.15|25
1645413940000|2022-02-21 03:25:40|2733.15|2725.45|2732.68|2724.98|2733.33|2725.63|2731.8|2724.1|25
1645413950000|2022-02-21 03:25:50|2731.86|2724.16|2731.44|2723.74|2732.5|2724.8|2730.53|2722.83|31
1645413960000|2022-02-21 03:26:00|2731.86|2724.16|2731.65|2723.95|2732.33|2724.63|2731.29|2723.59|34
1645413970000|2022-02-21 03:26:10|2731.72|2724.02|2731.86|2724.16|2731.86|2724.16|2731.71|2724.01|4
1645414000000|2022-02-21 03:26:40|2732.74|2725.04|2732.79|2725.09|2733.14|2725.44|2732.72|2725.02|12
1645414010000|2022-02-21 03:26:50|2732.78|2725.08|2732.48|2724.78|2732.78|2725.08|2732.2|2724.5|15
1645414020000|2022-02-21 03:27:00|2732.47|2724.77|2732.38|2724.68|2732.91|2725.21|2732.38|2724.68|19
1645414030000|2022-02-21 03:27:10|2732.45|2724.75|2731.87|2724.17|2732.45|2724.75|2731.57|2723.87|17
1645414040000|2022-02-21 03:27:20|2731.95|2724.25|2731.87|2724.17|2731.96|2724.26|2731.87|2724.17|6
1645414090000|2022-02-21 03:28:10|2731.46|2723.76|2731.66|2723.96|2731.66|2723.96|2731.45|2723.75|3
1645414100000|2022-02-21 03:28:20|2730.82|2723.12|2729.64|2721.94|2731.08|2723.38|2729.32|2721.62|34
1645414110000|2022-02-21 03:28:30|2729.48|2721.78|2730.1|2722.4|2730.32|2722.62|2729.36|2721.66|34
1645414120000|2022-02-21 03:28:40|2730.32|2722.62|2730.73|2723.03|2730.73|2723.03|2730.1|2722.4|17
1645414130000|2022-02-21 03:28:50|2730.89|2723.19|2730.83|2723.13|2731|2723.3|2730.69|2722.99|23
1645414140000|2022-02-21 03:29:00|2730.52|2722.82|2729.52|2721.82|2730.52|2722.82|2729.51|2721.81|32
1645414150000|2022-02-21 03:29:10|2729.51|2721.81|2728.59|2720.89|2729.86|2722.16|2728.55|2720.85|33
1645414160000|2022-02-21 03:29:20|2728.43|2720.73|2728.48|2720.78|2729.26|2721.56|2728.18|2720.48|30
1645414170000|2022-02-21 03:29:30|2728.47|2720.77|2728.54|2720.84|2728.8|2721.1|2728.4|2720.7|23
1645414180000|2022-02-21 03:29:40|2728.7|2721|2728.4|2720.7|2729|2721.3|2728.22|2720.52|29
1645414190000|2022-02-21 03:29:50|2728.38|2720.68|2728.52|2720.82|2728.55|2720.85|2728.09|2720.39|18
1645414200000|2022-02-21 03:30:00|2728.51|2720.81|2730.34|2722.64|2730.34|2722.64|2728.51|2720.81|29
1645414210000|2022-02-21 03:30:10|2730.6|2722.9|2730.25|2722.55|2730.6|2722.9|2730.04|2722.34|34
1645414220000|2022-02-21 03:30:20|2730.34|2722.64|2729.28|2721.58|2730.34|2722.64|2729.13|2721.43|28
1645414230000|2022-02-21 03:30:30|2729.17|2721.47|2729.8|2722.1|2729.91|2722.21|2729.17|2721.47|31
1645414240000|2022-02-21 03:30:40|2729.77|2722.07|2729.78|2722.08|2730.39|2722.69|2729.67|2721.97|33
1645414250000|2022-02-21 03:30:50|2729.69|2721.99|2729.88|2722.18|2730|2722.3|2729.69|2721.99|27
1645414260000|2022-02-21 03:31:00|2729.87|2722.17|2729.62|2721.92|2729.87|2722.17|2729.39|2721.69|27
1645414270000|2022-02-21 03:31:10|2729.92|2722.22|2730.82|2723.12|2730.82|2723.12|2729.57|2721.87|29
1645414280000|2022-02-21 03:31:20|2730.89|2723.19|2729.45|2721.75|2730.89|2723.19|2729.34|2721.64|27
1645414290000|2022-02-21 03:31:30|2729.43|2721.73|2728.62|2720.92|2729.52|2721.82|2728.44|2720.74|30
1645414300000|2022-02-21 03:31:40|2728.63|2720.93|2727.81|2720.11|2728.63|2720.93|2727.81|2720.11|25
1645414310000|2022-02-21 03:31:50|2727.8|2720.1|2727.81|2720.11|2727.89|2720.19|2727.33|2719.63|30
1645414320000|2022-02-21 03:32:00|2727.72|2720.02|2728.2|2720.5|2728.28|2720.58|2727.63|2719.93|31
1645414330000|2022-02-21 03:32:10|2728.24|2720.54|2728.06|2720.36|2728.47|2720.77|2728.01|2720.31|29
1645414340000|2022-02-21 03:32:20|2728.03|2720.33|2727.78|2720.08|2728.27|2720.57|2727.42|2719.72|29
1645414350000|2022-02-21 03:32:30|2727.81|2720.11|2727.91|2720.21|2728.14|2720.44|2727.8|2720.1|27
1645414360000|2022-02-21 03:32:40|2727.99|2720.29|2727.85|2720.15|2727.99|2720.29|2727.1|2719.4|38
1645414370000|2022-02-21 03:32:50|2727.96|2720.26|2726.97|2719.27|2728|2720.3|2726.78|2719.08|35
1645414380000|2022-02-21 03:33:00|2727.09|2719.39|2723.74|2716.04|2727.21|2719.51|2723.62|2715.92|38
1645414390000|2022-02-21 03:33:10|2723.88|2716.18|2721.38|2713.68|2723.89|2716.19|2721.22|2713.52|40
1645414400000|2022-02-21 03:33:20|2721.07|2713.37|2721.14|2713.44|2721.62|2713.92|2719.44|2711.74|36
1645414410000|2022-02-21 03:33:30|2721|2713.3|2719.84|2712.14|2721.61|2713.91|2719.68|2711.98|38
1645414420000|2022-02-21 03:33:40|2719.68|2711.98|2718.83|2711.13|2719.68|2711.98|2718.03|2710.33|36
1645414430000|2022-02-21 03:33:50|2718.87|2711.17|2718.63|2710.93|2719.11|2711.41|2717.73|2710.03|36
1645414440000|2022-02-21 03:34:00|2718.44|2710.74|2718.45|2710.75|2719.39|2711.69|2718.09|2710.39|37
1645414450000|2022-02-21 03:34:10|2718.32|2710.62|2717.15|2709.45|2718.32|2710.62|2717.15|2709.45|37
1645414460000|2022-02-21 03:34:20|2717.02|2709.32|2716.69|2708.99|2717.75|2710.05|2715.84|2708.14|38
1645414470000|2022-02-21 03:34:30|2716.79|2709.09|2717.04|2709.34|2717.77|2710.07|2716.79|2709.09|34
1645414480000|2022-02-21 03:34:40|2717.1|2709.4|2716.32|2708.62|2717.34|2709.64|2716.12|2708.42|36
1645414490000|2022-02-21 03:34:50|2716.16|2708.46|2716.1|2708.4|2716.27|2708.57|2715.8|2708.1|37
1645414500000|2022-02-21 03:35:00|2716.14|2708.44|2718.94|2711.24|2719.32|2711.62|2716.14|2708.44|39
1645414510000|2022-02-21 03:35:10|2718.76|2711.06|2719.56|2711.86|2720.25|2712.55|2718.42|2710.72|38
1645414520000|2022-02-21 03:35:20|2719.51|2711.81|2719.74|2712.04|2720.45|2712.75|2718.95|2711.25|34
1645414530000|2022-02-21 03:35:30|2719.66|2711.96|2719.15|2711.45|2719.7|2712|2718.87|2711.17|31
1645414540000|2022-02-21 03:35:40|2719.19|2711.49|2719.23|2711.53|2719.34|2711.64|2718.89|2711.19|33
1645414550000|2022-02-21 03:35:50|2719.22|2711.52|2719.58|2711.88|2719.65|2711.95|2719.22|2711.52|29
1645414560000|2022-02-21 03:36:00|2719.59|2711.89|2721.84|2714.14|2722.01|2714.31|2719.53|2711.83|30
1645414570000|2022-02-21 03:36:10|2721.72|2714.02|2720.98|2713.28|2721.72|2714.02|2720.79|2713.09|32
1645414580000|2022-02-21 03:36:20|2720.97|2713.27|2719.54|2711.84|2720.99|2713.29|2719.4|2711.7|37
1645414590000|2022-02-21 03:36:30|2719.5|2711.8|2719.63|2711.93|2719.67|2711.97|2719.28|2711.58|37
1645414600000|2022-02-21 03:36:40|2719.64|2711.94|2719.09|2711.39|2720.39|2712.69|2719.03|2711.33|36
1645414610000|2022-02-21 03:36:50|2719.13|2711.43|2718.13|2710.43|2719.24|2711.54|2718.05|2710.35|34
1645414620000|2022-02-21 03:37:00|2717.85|2710.15|2718.84|2711.14|2719.5|2711.8|2717.85|2710.15|35
1645414630000|2022-02-21 03:37:10|2719.01|2711.31|2718.6|2710.9|2719.75|2712.05|2718.49|2710.79|36
1645414640000|2022-02-21 03:37:20|2718.56|2710.86|2719.04|2711.34|2719.04|2711.34|2717.88|2710.18|37
1645414650000|2022-02-21 03:37:30|2719.32|2711.62|2720.32|2712.62|2721.17|2713.47|2719.32|2711.62|35
1645414660000|2022-02-21 03:37:40|2720.26|2712.56|2719.54|2711.84|2720.26|2712.56|2718.73|2711.03|38
1645414670000|2022-02-21 03:37:50|2719.37|2711.67|2718.5|2710.8|2719.52|2711.82|2718.49|2710.79|35
1645414680000|2022-02-21 03:38:00|2718.48|2710.78|2718.43|2710.73|2718.73|2711.03|2718.11|2710.41|35
1645414690000|2022-02-21 03:38:10|2718.55|2710.85|2719.12|2711.42|2719.3|2711.6|2718.55|2710.85|27
1645414700000|2022-02-21 03:38:20|2719.22|2711.52|2718.9|2711.2|2719.27|2711.57|2718.68|2710.98|32
1645414710000|2022-02-21 03:38:30|2718.85|2711.15|2718.13|2710.43|2719.12|2711.42|2718.08|2710.38|37
1645414720000|2022-02-21 03:38:40|2718|2710.3|2718.83|2711.13|2718.86|2711.16|2717.8|2710.1|29
1645414730000|2022-02-21 03:38:50|2718.78|2711.08|2718.73|2711.03|2719.17|2711.47|2718.26|2710.56|33
1645414740000|2022-02-21 03:39:00|2718.79|2711.09|2720.28|2712.58|2720.38|2712.68|2718.7|2711|36
1645414750000|2022-02-21 03:39:10|2719.92|2712.22|2719.8|2712.1|2720.12|2712.42|2719.47|2711.77|34
1645414760000|2022-02-21 03:39:20|2719.79|2712.09|2719.74|2712.04|2719.79|2712.09|2719.46|2711.76|32
1645414770000|2022-02-21 03:39:30|2719.75|2712.05|2720.38|2712.68|2720.54|2712.84|2719.69|2711.99|27
1645414780000|2022-02-21 03:39:40|2720.37|2712.67|2719.87|2712.17|2720.48|2712.78|2719.62|2711.92|37
1645414790000|2022-02-21 03:39:50|2719.78|2712.08|2719.56|2711.86|2719.88|2712.18|2719.51|2711.81|33
1645414800000|2022-02-21 03:40:00|2719.55|2711.85|2719.77|2712.07|2719.77|2712.07|2718.66|2710.96|34
1645414810000|2022-02-21 03:40:10|2719.76|2712.06|2719.82|2712.12|2720.03|2712.33|2719.38|2711.68|36
1645414820000|2022-02-21 03:40:20|2719.8|2712.1|2720.02|2712.32|2720.3|2712.6|2719.39|2711.69|33
1645414830000|2022-02-21 03:40:30|2719.95|2712.25|2719.87|2712.17|2719.95|2712.25|2719.64|2711.94|30
1645414840000|2022-02-21 03:40:40|2719.89|2712.19|2720.09|2712.39|2720.23|2712.53|2719.76|2712.06|27
1645414850000|2022-02-21 03:40:50|2719.95|2712.25|2720.58|2712.88|2720.66|2712.96|2719.86|2712.16|37
1645414860000|2022-02-21 03:41:00|2720.67|2712.97|2720.2|2712.5|2720.67|2712.97|2720.17|2712.47|25
1645414870000|2022-02-21 03:41:10|2720.21|2712.51|2718.15|2710.45|2720.33|2712.63|2718.11|2710.41|38
1645414880000|2022-02-21 03:41:20|2718.13|2710.43|2718.8|2711.1|2718.8|2711.1|2717.4|2709.7|35
1645414890000|2022-02-21 03:41:30|2718.83|2711.13|2718.21|2710.51|2718.84|2711.14|2718.04|2710.34|34
1645414900000|2022-02-21 03:41:40|2718.2|2710.5|2717.93|2710.23|2718.25|2710.55|2717.4|2709.7|37
1645414910000|2022-02-21 03:41:50|2718.06|2710.36|2719.23|2711.53|2719.29|2711.59|2717.97|2710.27|36
1645414920000|2022-02-21 03:42:00|2719.24|2711.54|2715.96|2708.26|2719.24|2711.54|2715.9|2708.2|37
1645414930000|2022-02-21 03:42:10|2716.03|2708.33|2715.23|2707.53|2716.68|2708.98|2715.23|2707.53|36
1645414940000|2022-02-21 03:42:20|2715.27|2707.57|2715.13|2707.43|2715.5|2707.8|2714.95|2707.25|27
1645414950000|2022-02-21 03:42:30|2715.14|2707.44|2715.07|2707.37|2715.39|2707.69|2714.87|2707.17|31
1645414960000|2022-02-21 03:42:40|2715.04|2707.34|2713.9|2706.2|2715.04|2707.34|2713.37|2705.67|33
1645414970000|2022-02-21 03:42:50|2714.01|2706.31|2714.28|2706.58|2714.5|2706.8|2713.6|2705.9|34
1645414980000|2022-02-21 03:43:00|2714.33|2706.63|2715.27|2707.57|2715.27|2707.57|2714.2|2706.5|37
1645414990000|2022-02-21 03:43:10|2715.33|2707.63|2716.34|2708.64|2716.51|2708.81|2715.33|2707.63|36
1645415000000|2022-02-21 03:43:20|2716.43|2708.73|2716.72|2709.02|2717.11|2709.41|2716.39|2708.69|33
1645415010000|2022-02-21 03:43:30|2716.81|2709.11|2716.51|2708.81|2717.33|2709.63|2716.33|2708.63|37
1645415020000|2022-02-21 03:43:40|2716.3|2708.6|2717.15|2709.45|2717.15|2709.45|2716.22|2708.52|29
1645415030000|2022-02-21 03:43:50|2717.36|2709.66|2717.27|2709.57|2717.39|2709.69|2716.9|2709.2|35
1645415040000|2022-02-21 03:44:00|2717.22|2709.52|2718.67|2710.97|2719|2711.3|2717.22|2709.52|38
1645415050000|2022-02-21 03:44:10|2718.66|2710.96|2717.93|2710.23|2719.02|2711.32|2717.88|2710.18|32
1645415060000|2022-02-21 03:44:20|2717.92|2710.22|2717.81|2710.11|2717.98|2710.28|2717.61|2709.91|30
1645415070000|2022-02-21 03:44:30|2717.82|2710.12|2718.92|2711.22|2719|2711.3|2717.77|2710.07|30
1645415080000|2022-02-21 03:44:40|2718.93|2711.23|2718.32|2710.62|2718.94|2711.24|2718.13|2710.43|31
1645415090000|2022-02-21 03:44:50|2718.33|2710.63|2718.29|2710.59|2718.36|2710.66|2718.15|2710.45|25
1645415100000|2022-02-21 03:45:00|2718.28|2710.58|2717.45|2709.75|2718.28|2710.58|2717.42|2709.72|30
1645415110000|2022-02-21 03:45:10|2717.46|2709.76|2719.16|2711.46|2719.57|2711.87|2717.31|2709.61|35
1645415120000|2022-02-21 03:45:20|2719.38|2711.68|2718.68|2710.98|2719.59|2711.89|2718.66|2710.96|33
1645415130000|2022-02-21 03:45:30|2718.71|2711.01|2719.71|2712.01|2720.1|2712.4|2718.62|2710.92|33
1645415140000|2022-02-21 03:45:40|2719.49|2711.79|2718.1|2710.4|2719.59|2711.89|2718.07|2710.37|37
1645415150000|2022-02-21 03:45:50|2718.14|2710.44|2717.16|2709.46|2718.14|2710.44|2716.67|2708.97|32
1645415160000|2022-02-21 03:46:00|2717.2|2709.5|2718.22|2710.52|2718.37|2710.67|2717.2|2709.5|36
1645415170000|2022-02-21 03:46:10|2718.23|2710.53|2718.26|2710.56|2718.51|2710.81|2717.92|2710.22|34
1645415180000|2022-02-21 03:46:20|2718.36|2710.66|2717.68|2709.98|2718.41|2710.71|2717.51|2709.81|38
1645415190000|2022-02-21 03:46:30|2717.71|2710.01|2716.73|2709.03|2717.88|2710.18|2716.51|2708.81|30
1645415200000|2022-02-21 03:46:40|2716.76|2709.06|2716.46|2708.76|2716.84|2709.14|2716.32|2708.62|31
1645415210000|2022-02-21 03:46:50|2716.45|2708.75|2716.52|2708.82|2716.61|2708.91|2716.41|2708.71|28
1645415220000|2022-02-21 03:47:00|2716.56|2708.86|2715.9|2708.2|2716.62|2708.92|2715.67|2707.97|34
1645415230000|2022-02-21 03:47:10|2715.89|2708.19|2716.57|2708.87|2716.57|2708.87|2715.52|2707.82|29
1645415240000|2022-02-21 03:47:20|2716.69|2708.99|2716.54|2708.84|2716.77|2709.07|2716.54|2708.84|29
1645415250000|2022-02-21 03:47:30|2716.81|2709.11|2717.08|2709.38|2717.12|2709.42|2716.81|2709.11|24
1645415260000|2022-02-21 03:47:40|2717.02|2709.32|2716.27|2708.57|2717.09|2709.39|2716.17|2708.47|31
1645415270000|2022-02-21 03:47:50|2716.31|2708.61|2716.1|2708.4|2716.31|2708.61|2715.65|2707.95|37
1645415280000|2022-02-21 03:48:00|2716.09|2708.39|2717.18|2709.48|2717.18|2709.48|2715.91|2708.21|21
1645415290000|2022-02-21 03:48:10|2716.94|2709.24|2716.9|2709.2|2717.14|2709.44|2716.79|2709.09|28
1645415300000|2022-02-21 03:48:20|2716.89|2709.19|2716.76|2709.06|2716.95|2709.25|2716.69|2708.99|24
1645415310000|2022-02-21 03:48:30|2716.99|2709.29|2716.99|2709.29|2716.99|2709.29|2716.49|2708.79|31
1645415320000|2022-02-21 03:48:40|2716.95|2709.25|2717.03|2709.33|2717.78|2710.08|2716.65|2708.95|32
1645415330000|2022-02-21 03:48:50|2717.02|2709.32|2716.18|2708.48|2717.24|2709.54|2715.92|2708.22|37
1645415340000|2022-02-21 03:49:00|2716.27|2708.57|2714.81|2707.11|2716.56|2708.86|2714.73|2707.03|31
1645415350000|2022-02-21 03:49:10|2714.82|2707.12|2714.81|2707.11|2715.02|2707.32|2714.44|2706.74|37
1645415360000|2022-02-21 03:49:20|2714.8|2707.1|2713.36|2705.66|2714.8|2707.1|2713.36|2705.66|34
1645415370000|2022-02-21 03:49:30|2713.39|2705.69|2713.66|2705.96|2714.01|2706.31|2713.23|2705.53|40
1645415380000|2022-02-21 03:49:40|2713.5|2705.8|2712.97|2705.27|2713.62|2705.92|2712.97|2705.27|29
1645415390000|2022-02-21 03:49:50|2712.71|2705.01|2712.9|2705.2|2712.9|2705.2|2712.37|2704.67|29
1645415400000|2022-02-21 03:50:00|2712.85|2705.15|2713.6|2705.9|2713.67|2705.97|2712.54|2704.84|30
1645415410000|2022-02-21 03:50:10|2713.58|2705.88|2712.91|2705.21|2713.92|2706.22|2712.86|2705.16|36
1645415420000|2022-02-21 03:50:20|2712.88|2705.18|2712.06|2704.36|2712.97|2705.27|2711.95|2704.25|34
1645415430000|2022-02-21 03:50:30|2712.08|2704.38|2711.7|2704|2712.21|2704.51|2711.7|2704|35
1645415440000|2022-02-21 03:50:40|2711.37|2703.67|2710.23|2702.53|2711.62|2703.92|2709.8|2702.1|34
1645415450000|2022-02-21 03:50:50|2710.22|2702.52|2711.36|2703.66|2711.36|2703.66|2710.02|2702.32|29
1645415460000|2022-02-21 03:51:00|2711.33|2703.63|2711.86|2704.16|2712.53|2704.83|2711.33|2703.63|38
1645415470000|2022-02-21 03:51:10|2711.37|2703.67|2712.75|2705.05|2712.9|2705.2|2711.37|2703.67|38
1645415480000|2022-02-21 03:51:20|2712.85|2705.15|2712.78|2705.08|2713.59|2705.89|2712.64|2704.94|27
1645415490000|2022-02-21 03:51:30|2712.81|2705.11|2712.9|2705.2|2713.07|2705.37|2712.55|2704.85|34
1645415500000|2022-02-21 03:51:40|2712.93|2705.23|2711.88|2704.18|2712.95|2705.25|2711.7|2704|31
1645415510000|2022-02-21 03:51:50|2711.85|2704.15|2711.37|2703.67|2712.13|2704.43|2711.28|2703.58|36
1645415520000|2022-02-21 03:52:00|2711.11|2703.41|2710.95|2703.25|2711.86|2704.16|2710.82|2703.12|35
1645415530000|2022-02-21 03:52:10|2711.04|2703.34|2711.7|2704|2711.7|2704|2711.04|2703.34|36
1645415540000|2022-02-21 03:52:20|2711.68|2703.98|2711.64|2703.94|2711.78|2704.08|2711.53|2703.83|32
1645415550000|2022-02-21 03:52:30|2711.62|2703.92|2711.06|2703.36|2711.87|2704.17|2711.06|2703.36|33
1645415560000|2022-02-21 03:52:40|2711.15|2703.45|2711.12|2703.42|2711.26|2703.56|2710.76|2703.06|30
1645415570000|2022-02-21 03:52:50|2711.11|2703.41|2711.99|2704.29|2712.06|2704.36|2710.68|2702.98|30
1645415580000|2022-02-21 03:53:00|2712.01|2704.31|2711.73|2704.03|2712.32|2704.62|2711.22|2703.52|36
1645415590000|2022-02-21 03:53:10|2711.78|2704.08|2711.4|2703.7|2711.81|2704.11|2711.38|2703.68|33
1645415600000|2022-02-21 03:53:20|2711.46|2703.76|2711.52|2703.82|2711.56|2703.86|2711.44|2703.74|28
1645415610000|2022-02-21 03:53:30|2711.48|2703.78|2711.3|2703.6|2711.58|2703.88|2711.15|2703.45|27
1645415620000|2022-02-21 03:53:40|2711.37|2703.67|2711.37|2703.67|2711.56|2703.86|2711.35|2703.65|15
1645415630000|2022-02-21 03:53:50|2711.38|2703.68|2713.26|2705.56|2713.26|2705.56|2711.38|2703.68|27
1645415640000|2022-02-21 03:54:00|2713.24|2705.54|2713.57|2705.87|2713.58|2705.88|2711.9|2704.2|37
1645415650000|2022-02-21 03:54:10|2713.45|2705.75|2715.24|2707.54|2715.55|2707.85|2713.45|2705.75|37
1645415660000|2022-02-21 03:54:20|2714.78|2707.08|2714.46|2706.76|2714.96|2707.26|2714.2|2706.5|37
1645415670000|2022-02-21 03:54:30|2714.41|2706.71|2714.11|2706.41|2714.52|2706.82|2713.98|2706.28|32
1645415680000|2022-02-21 03:54:40|2714.12|2706.42|2714.59|2706.89|2714.63|2706.93|2714.02|2706.32|29
1645415690000|2022-02-21 03:54:50|2714.61|2706.91|2716.36|2708.66|2716.44|2708.74|2714.44|2706.74|32
1645415700000|2022-02-21 03:55:00|2716.38|2708.68|2715.55|2707.85|2716.42|2708.72|2715.55|2707.85|37
1645415710000|2022-02-21 03:55:10|2715.37|2707.67|2714.33|2706.63|2715.39|2707.69|2714.33|2706.63|35
1645415720000|2022-02-21 03:55:20|2714.43|2706.73|2715.97|2708.27|2715.97|2708.27|2714.33|2706.63|33
1645415730000|2022-02-21 03:55:30|2715.94|2708.24|2716.1|2708.4|2716.19|2708.49|2715.72|2708.02|30
1645415740000|2022-02-21 03:55:40|2716.11|2708.41|2716.58|2708.88|2716.83|2709.13|2716.08|2708.38|25
1645415750000|2022-02-21 03:55:50|2716.74|2709.04|2717.85|2710.15|2717.89|2710.19|2716.29|2708.59|35
1645415760000|2022-02-21 03:56:00|2717.8|2710.1|2717.78|2710.08|2718.7|2711|2717.72|2710.02|35
1645415770000|2022-02-21 03:56:10|2717.77|2710.07|2717.26|2709.56|2717.81|2710.11|2716.13|2708.43|38
1645415780000|2022-02-21 03:56:20|2717.3|2709.6|2716.57|2708.87|2717.47|2709.77|2716.56|2708.86|35
1645415790000|2022-02-21 03:56:30|2716.67|2708.97|2716.79|2709.09|2716.81|2709.11|2716.61|2708.91|29
1645415800000|2022-02-21 03:56:40|2716.71|2709.01|2717.44|2709.74|2717.44|2709.74|2716.65|2708.95|25
1645415810000|2022-02-21 03:56:50|2717.47|2709.77|2717.26|2709.56|2717.64|2709.94|2717.26|2709.56|28
1645415820000|2022-02-21 03:57:00|2717.32|2709.62|2716.67|2708.97|2717.44|2709.74|2716.63|2708.93|28
1645415830000|2022-02-21 03:57:10|2716.7|2709|2715.89|2708.19|2716.8|2709.1|2715.22|2707.52|37
1645415840000|2022-02-21 03:57:20|2715.91|2708.21|2716.41|2708.71|2716.43|2708.73|2715.89|2708.19|24
1645415850000|2022-02-21 03:57:30|2716.39|2708.69|2716.26|2708.56|2716.5|2708.8|2716.26|2708.56|21
1645415860000|2022-02-21 03:57:40|2716.29|2708.59|2716.32|2708.62|2716.4|2708.7|2715.93|2708.23|30
1645415870000|2022-02-21 03:57:50|2716.19|2708.49|2717.74|2710.04|2717.74|2710.04|2716.19|2708.49|35
1645415880000|2022-02-21 03:58:00|2717.77|2710.07|2717.51|2709.81|2717.82|2710.12|2717.4|2709.7|36
1645415890000|2022-02-21 03:58:10|2717.48|2709.78|2717.32|2709.62|2717.48|2709.78|2716.74|2709.04|26
1645415900000|2022-02-21 03:58:20|2717.29|2709.59|2715.85|2708.15|2717.29|2709.59|2715.79|2708.09|34
1645415910000|2022-02-21 03:58:30|2716.01|2708.31|2717.37|2709.67|2717.37|2709.67|2716.01|2708.31|32
1645415920000|2022-02-21 03:58:40|2717.24|2709.54|2717.42|2709.72|2717.49|2709.79|2717.09|2709.39|21
1645415930000|2022-02-21 03:58:50|2717.39|2709.69|2717.43|2709.73|2717.71|2710.01|2717.18|2709.48|32
1645415940000|2022-02-21 03:59:00|2717.42|2709.72|2717.79|2710.09|2718.05|2710.35|2717.38|2709.68|28
1645415950000|2022-02-21 03:59:10|2717.78|2710.08|2717.12|2709.42|2718.07|2710.37|2716.95|2709.25|30
1645415960000|2022-02-21 03:59:20|2717.1|2709.4|2716.27|2708.57|2717.26|2709.56|2716.26|2708.56|29
1645415970000|2022-02-21 03:59:30|2716.35|2708.65|2717.12|2709.42|2717.12|2709.42|2716.12|2708.42|21
1645415980000|2022-02-21 03:59:40|2717.05|2709.35|2717.45|2709.75|2717.6|2709.9|2716.78|2709.08|38
1645415990000|2022-02-21 03:59:50|2717.46|2709.76|2716.69|2708.99|2717.46|2709.76|2716.18|2708.48|36
1645416000000|2022-02-21 04:00:00|2716.75|2709.05|2718.57|2710.87|2718.58|2710.88|2716.22|2708.52|33
1645416010000|2022-02-21 04:00:10|2718.59|2710.89|2720.64|2712.94|2720.64|2712.94|2718.46|2710.76|35
1645416020000|2022-02-21 04:00:20|2720.53|2712.83|2721.34|2713.64|2721.73|2714.03|2720.53|2712.83|36
1645416030000|2022-02-21 04:00:30|2721.35|2713.65|2720.99|2713.29|2721.45|2713.75|2720.91|2713.21|32
1645416040000|2022-02-21 04:00:40|2720.95|2713.25|2720.5|2712.8|2721.05|2713.35|2720.5|2712.8|13
1645416050000|2022-02-21 04:00:50|2720.46|2712.76|2719.58|2711.88|2720.46|2712.76|2719.23|2711.53|27
1645416060000|2022-02-21 04:01:00|2719.49|2711.79|2719.51|2711.81|2719.53|2711.83|2719.12|2711.42|25
1645416070000|2022-02-21 04:01:10|2719.52|2711.82|2720.02|2712.32|2720.02|2712.32|2719.52|2711.82|25
1645416080000|2022-02-21 04:01:20|2719.96|2712.26|2720.78|2713.08|2720.8|2713.1|2719.55|2711.85|38
1645416090000|2022-02-21 04:01:30|2720.81|2713.11|2720.77|2713.07|2720.84|2713.14|2720.64|2712.94|28
1645416100000|2022-02-21 04:01:40|2720.76|2713.06|2721.08|2713.38|2721.37|2713.67|2720.62|2712.92|34
1645416110000|2022-02-21 04:01:50|2721.06|2713.36|2722|2714.3|2722.12|2714.42|2720.93|2713.23|33
1645416120000|2022-02-21 04:02:00|2721.94|2714.24|2722.99|2715.29|2723.24|2715.54|2721.93|2714.23|35
1645416130000|2022-02-21 04:02:10|2723|2715.3|2722.24|2714.54|2723.01|2715.31|2721.69|2713.99|32
1645416140000|2022-02-21 04:02:20|2722.23|2714.53|2722.79|2715.09|2723.09|2715.39|2722.23|2714.53|36
1645416150000|2022-02-21 04:02:30|2722.85|2715.15|2722.17|2714.47|2723.07|2715.37|2722.05|2714.35|30
1645416160000|2022-02-21 04:02:40|2722.15|2714.45|2721.89|2714.19|2722.25|2714.55|2721.85|2714.15|27
1645416170000|2022-02-21 04:02:50|2721.88|2714.18|2720.86|2713.16|2721.88|2714.18|2720.67|2712.97|35
1645416180000|2022-02-21 04:03:00|2720.88|2713.18|2722.56|2714.86|2722.74|2715.04|2720.64|2712.94|36
1645416190000|2022-02-21 04:03:10|2722.59|2714.89|2722.74|2715.04|2722.74|2715.04|2722.51|2714.81|27
1645416200000|2022-02-21 04:03:20|2722.73|2715.03|2724.45|2716.75|2725.15|2717.45|2722.49|2714.79|31
1645416210000|2022-02-21 04:03:30|2724.44|2716.74|2724.46|2716.76|2724.85|2717.15|2724.19|2716.49|32
1645416220000|2022-02-21 04:03:40|2724.48|2716.78|2724.72|2717.02|2724.81|2717.11|2724.22|2716.52|32
1645416230000|2022-02-21 04:03:50|2724.69|2716.99|2723.35|2715.65|2724.69|2716.99|2723.27|2715.57|30
1645416240000|2022-02-21 04:04:00|2723.99|2716.29|2726.42|2718.72|2726.42|2718.72|2723.99|2716.29|38
1645416250000|2022-02-21 04:04:10|2726.45|2718.75|2726.97|2719.27|2727.44|2719.74|2726.08|2718.38|33
1645416260000|2022-02-21 04:04:20|2727.01|2719.31|2728.26|2720.56|2728.35|2720.65|2727.01|2719.31|30
1645416270000|2022-02-21 04:04:30|2728.24|2720.54|2729.11|2721.41|2729.11|2721.41|2728.23|2720.53|35
1645416280000|2022-02-21 04:04:40|2729.06|2721.36|2727.96|2720.26|2729.82|2722.12|2727.82|2720.12|31
1645416290000|2022-02-21 04:04:50|2727.97|2720.27|2727.45|2719.75|2728.07|2720.37|2727.29|2719.59|28
1645416300000|2022-02-21 04:05:00|2727.44|2719.74|2727.11|2719.41|2727.6|2719.9|2726.67|2718.97|34
1645416310000|2022-02-21 04:05:10|2726.85|2719.15|2727.31|2719.61|2727.31|2719.61|2726.68|2718.98|31
1645416320000|2022-02-21 04:05:20|2727.32|2719.62|2727.15|2719.45|2727.43|2719.73|2726.92|2719.22|33
1645416330000|2022-02-21 04:05:30|2727.04|2719.34|2727|2719.3|2727.14|2719.44|2726.86|2719.16|32
1645416340000|2022-02-21 04:05:40|2726.9|2719.2|2726.18|2718.48|2727.02|2719.32|2726.18|2718.48|29
1645416350000|2022-02-21 04:05:50|2726.26|2718.56|2725.78|2718.08|2726.26|2718.56|2725.49|2717.79|32
1645416360000|2022-02-21 04:06:00|2725.82|2718.12|2726.38|2718.68|2726.46|2718.76|2725.72|2718.02|27
1645416370000|2022-02-21 04:06:10|2726.4|2718.7|2726.75|2719.05|2726.77|2719.07|2726.25|2718.55|34
1645416380000|2022-02-21 04:06:20|2726.7|2719|2726.64|2718.94|2726.84|2719.14|2726.45|2718.75|28
1645416390000|2022-02-21 04:06:30|2726.74|2719.04|2726.93|2719.23|2727.04|2719.34|2726.39|2718.69|23
1645416400000|2022-02-21 04:06:40|2726.91|2719.21|2728.75|2721.05|2728.81|2721.11|2726.82|2719.12|32
1645416410000|2022-02-21 04:06:50|2728.74|2721.04|2728.34|2720.64|2728.92|2721.22|2728.18|2720.48|27
1645416420000|2022-02-21 04:07:00|2728.31|2720.61|2727.12|2719.42|2728.32|2720.62|2726.87|2719.17|36
1645416430000|2022-02-21 04:07:10|2727.1|2719.4|2727.68|2719.98|2727.68|2719.98|2726.32|2718.62|33
1645416440000|2022-02-21 04:07:20|2727.81|2720.11|2730.5|2722.8|2730.77|2723.07|2727.81|2720.11|35
1645416450000|2022-02-21 04:07:30|2730.39|2722.69|2730.06|2722.36|2730.39|2722.69|2729.85|2722.15|34
1645416460000|2022-02-21 04:07:40|2730.53|2722.83|2730.65|2722.95|2730.77|2723.07|2730.16|2722.46|31
1645416470000|2022-02-21 04:07:50|2730.56|2722.86|2730.32|2722.62|2730.65|2722.95|2730.01|2722.31|23
1645416480000|2022-02-21 04:08:00|2730.33|2722.63|2728.03|2720.33|2730.45|2722.75|2728.03|2720.33|35
1645416490000|2022-02-21 04:08:10|2727.99|2720.29|2728.26|2720.56|2728.44|2720.74|2727.8|2720.1|33
1645416500000|2022-02-21 04:08:20|2728.24|2720.54|2728.42|2720.72|2728.42|2720.72|2728.19|2720.49|30
1645416510000|2022-02-21 04:08:30|2728.27|2720.57|2729.13|2721.43|2729.36|2721.66|2728.27|2720.57|23
1645416520000|2022-02-21 04:08:40|2729.16|2721.46|2729.66|2721.96|2729.66|2721.96|2729.11|2721.41|15
1645416530000|2022-02-21 04:08:50|2729.6|2721.9|2729.33|2721.63|2730.57|2722.87|2729.33|2721.63|26
1645416540000|2022-02-21 04:09:00|2729.34|2721.64|2729.53|2721.83|2729.59|2721.89|2729.29|2721.59|28
1645416550000|2022-02-21 04:09:10|2729.51|2721.81|2728.5|2720.8|2729.51|2721.81|2728.34|2720.64|33
1645416560000|2022-02-21 04:09:20|2728.57|2720.87|2728.15|2720.45|2728.57|2720.87|2728.15|2720.45|33
1645416570000|2022-02-21 04:09:30|2728.3|2720.6|2727.67|2719.97|2728.31|2720.61|2727.23|2719.53|32
1645416580000|2022-02-21 04:09:40|2727.84|2720.14|2727.19|2719.49|2727.84|2720.14|2726.81|2719.11|33
1645416590000|2022-02-21 04:09:50|2727.22|2719.52|2727.16|2719.46|2727.6|2719.9|2726.58|2718.88|24
1645416600000|2022-02-21 04:10:00|2726.69|2718.99|2726.13|2718.43|2727.22|2719.52|2726.1|2718.4|31
1645416610000|2022-02-21 04:10:10|2726.12|2718.42|2727.96|2720.26|2727.96|2720.26|2726.12|2718.42|26
1645416620000|2022-02-21 04:10:20|2728.18|2720.48|2729.43|2721.73|2730.12|2722.42|2728.06|2720.36|30
1645416630000|2022-02-21 04:10:30|2729.42|2721.72|2728.59|2720.89|2729.42|2721.72|2728.31|2720.61|25
1645416640000|2022-02-21 04:10:40|2728.44|2720.74|2729.04|2721.34|2729.24|2721.54|2728.44|2720.74|23
1645416650000|2022-02-21 04:10:50|2729.03|2721.33|2728.46|2720.76|2729.03|2721.33|2728.46|2720.76|12
1645416660000|2022-02-21 04:11:00|2728.45|2720.75|2728.34|2720.64|2728.66|2720.96|2727.68|2719.98|27
1645416670000|2022-02-21 04:11:10|2728.36|2720.66|2728.52|2720.82|2728.71|2721.01|2727.89|2720.19|24
1645416680000|2022-02-21 04:11:20|2728.5|2720.8|2728.86|2721.16|2729.29|2721.59|2728.5|2720.8|32
1645416690000|2022-02-21 04:11:30|2729.01|2721.31|2729.23|2721.53|2729.23|2721.53|2728.84|2721.14|17
1645416700000|2022-02-21 04:11:40|2729.11|2721.41|2727.9|2720.2|2729.11|2721.41|2727.9|2720.2|21
1645416710000|2022-02-21 04:11:50|2728.02|2720.32|2727.55|2719.85|2728.02|2720.32|2727.22|2719.52|33
1645416720000|2022-02-21 04:12:00|2727.21|2719.51|2726.78|2719.08|2727.64|2719.94|2726.7|2719|36
1645416730000|2022-02-21 04:12:10|2726.61|2718.91|2726.81|2719.11|2726.83|2719.13|2725.66|2717.96|34
1645416740000|2022-02-21 04:12:20|2727.13|2719.43|2726.97|2719.27|2727.17|2719.47|2726.55|2718.85|33
1645416750000|2022-02-21 04:12:30|2726.91|2719.21|2726.97|2719.27|2726.97|2719.27|2726.37|2718.67|23
1645416760000|2022-02-21 04:12:40|2726.8|2719.1|2726.27|2718.57|2726.86|2719.16|2725.58|2717.88|24
1645416770000|2022-02-21 04:12:50|2726.31|2718.61|2725.6|2717.9|2726.85|2719.15|2725.6|2717.9|28
1645416780000|2022-02-21 04:13:00|2725.7|2718|2725.87|2718.17|2725.91|2718.21|2725.23|2717.53|29
1645416790000|2022-02-21 04:13:10|2725.88|2718.18|2725.58|2717.88|2726.19|2718.49|2725.38|2717.68|31
1645416800000|2022-02-21 04:13:20|2725.64|2717.94|2726.21|2718.51|2726.21|2718.51|2725.42|2717.72|29
1645416810000|2022-02-21 04:13:30|2726.25|2718.55|2727.26|2719.56|2727.3|2719.6|2726.25|2718.55|27
1645416820000|2022-02-21 04:13:40|2727.27|2719.57|2727.36|2719.66|2727.54|2719.84|2727.14|2719.44|14
1645416830000|2022-02-21 04:13:50|2727.58|2719.88|2727.88|2720.18|2728.05|2720.35|2727.52|2719.82|21
1645416840000|2022-02-21 04:14:00|2727.92|2720.22|2727.77|2720.07|2727.92|2720.22|2727.72|2720.02|27
1645416850000|2022-02-21 04:14:10|2727.78|2720.08|2726.97|2719.27|2727.78|2720.08|2726.94|2719.24|22
1645416860000|2022-02-21 04:14:20|2727.25|2719.55|2726.52|2718.82|2727.25|2719.55|2726.41|2718.71|14
1645416870000|2022-02-21 04:14:30|2726.55|2718.85|2726.33|2718.63|2726.55|2718.85|2726.12|2718.42|31
1645416880000|2022-02-21 04:14:40|2726.38|2718.68|2726.36|2718.66|2726.41|2718.71|2726.08|2718.38|25
1645416890000|2022-02-21 04:14:50|2726.41|2718.71|2728.03|2720.33|2728.03|2720.33|2726.41|2718.71|34
1645416900000|2022-02-21 04:15:00|2728.16|2720.46|2727.74|2720.04|2728.16|2720.46|2727.74|2720.04|33
1645416910000|2022-02-21 04:15:10|2727.84|2720.14|2729.01|2721.31|2729.01|2721.31|2727.84|2720.14|22
1645416920000|2022-02-21 04:15:20|2729.02|2721.32|2728.65|2720.95|2729.16|2721.46|2728.65|2720.95|17
1645416930000|2022-02-21 04:15:30|2728.62|2720.92|2728.65|2720.95|2728.68|2720.98|2728.61|2720.91|19
1645416940000|2022-02-21 04:15:40|2728.64|2720.94|2729.41|2721.71|2729.6|2721.9|2728.64|2720.94|29
1645416950000|2022-02-21 04:15:50|2729.43|2721.73|2729.04|2721.34|2729.57|2721.87|2728.9|2721.2|23
1645416960000|2022-02-21 04:16:00|2729.25|2721.55|2728.59|2720.89|2729.41|2721.71|2728.59|2720.89|23
1645416970000|2022-02-21 04:16:10|2728.85|2721.15|2727.75|2720.05|2728.9|2721.2|2727.67|2719.97|34
1645416980000|2022-02-21 04:16:20|2727.77|2720.07|2728.74|2721.04|2728.94|2721.24|2727.57|2719.87|31
1645416990000|2022-02-21 04:16:30|2728.73|2721.03|2728.26|2720.56|2728.76|2721.06|2728.04|2720.34|32
1645417000000|2022-02-21 04:16:40|2728.22|2720.52|2727.56|2719.86|2728.44|2720.74|2727.56|2719.86|34
1645417010000|2022-02-21 04:16:50|2728.12|2720.42|2727.23|2719.53|2728.12|2720.42|2726.87|2719.17|33
1645417020000|2022-02-21 04:17:00|2727.13|2719.43|2726.96|2719.26|2727.42|2719.72|2726.8|2719.1|31
1645417030000|2022-02-21 04:17:10|2726.8|2719.1|2727.12|2719.42|2727.24|2719.54|2726.8|2719.1|17
1645417040000|2022-02-21 04:17:20|2727.03|2719.33|2725.07|2717.37|2727.04|2719.34|2724.83|2717.13|21
1645417050000|2022-02-21 04:17:30|2724.86|2717.16|2725.09|2717.39|2725.39|2717.69|2724.73|2717.03|36
1645417060000|2022-02-21 04:17:40|2725.22|2717.52|2725.04|2717.34|2725.64|2717.94|2724.52|2716.82|33
1645417070000|2022-02-21 04:17:50|2725.02|2717.32|2725.29|2717.59|2725.36|2717.66|2724.98|2717.28|24
1645417080000|2022-02-21 04:18:00|2725.27|2717.57|2725.08|2717.38|2725.62|2717.92|2725.08|2717.38|22
1645417090000|2022-02-21 04:18:10|2725.11|2717.41|2723.85|2716.15|2725.43|2717.73|2723.85|2716.15|16
1645417100000|2022-02-21 04:18:20|2723.92|2716.22|2724.13|2716.43|2724.31|2716.61|2722.52|2714.82|36
1645417110000|2022-02-21 04:18:30|2723.82|2716.12|2723.17|2715.47|2723.82|2716.12|2723.14|2715.44|25
1645417120000|2022-02-21 04:18:40|2723.29|2715.59|2723.57|2715.87|2723.57|2715.87|2723.15|2715.45|26
1645417130000|2022-02-21 04:18:50|2723.6|2715.9|2723.53|2715.83|2723.73|2716.03|2723.3|2715.6|30
1645417140000|2022-02-21 04:19:00|2723.5|2715.8|2722.66|2714.96|2723.56|2715.86|2722.66|2714.96|25
1645417150000|2022-02-21 04:19:10|2722.8|2715.1|2723.32|2715.62|2723.56|2715.86|2722.74|2715.04|18
1645417160000|2022-02-21 04:19:20|2723.28|2715.58|2723.3|2715.6|2723.34|2715.64|2723.28|2715.58|13
1645417170000|2022-02-21 04:19:30|2723.31|2715.61|2723.29|2715.59|2723.32|2715.62|2723.15|2715.45|17
1645417180000|2022-02-21 04:19:40|2723.3|2715.6|2723.14|2715.44|2723.3|2715.6|2722.94|2715.24|12
1645417190000|2022-02-21 04:19:50|2723.03|2715.33|2723.23|2715.53|2723.23|2715.53|2722.79|2715.09|15
1645417200000|2022-02-21 04:20:00|2723.77|2716.07|2723.07|2715.37|2725.08|2717.38|2722.9|2715.2|27
1645417210000|2022-02-21 04:20:10|2723.1|2715.4|2723.75|2716.05|2723.75|2716.05|2722.9|2715.2|21
1645417220000|2022-02-21 04:20:20|2723.74|2716.04|2723.67|2715.97|2723.85|2716.15|2723.49|2715.79|17
1645417230000|2022-02-21 04:20:30|2723.5|2715.8|2723.38|2715.68|2723.8|2716.1|2723.38|2715.68|25
1645417240000|2022-02-21 04:20:40|2723.37|2715.67|2723.6|2715.9|2723.61|2715.91|2723.22|2715.52|23
1645417250000|2022-02-21 04:20:50|2723.66|2715.96|2724.24|2716.54|2724.32|2716.62|2723.66|2715.96|21
1645417260000|2022-02-21 04:21:00|2724.16|2716.46|2723.1|2715.4|2724.16|2716.46|2723.08|2715.38|21
1645417270000|2022-02-21 04:21:10|2723.09|2715.39|2723.2|2715.5|2723.65|2715.95|2723.09|2715.39|23
1645417280000|2022-02-21 04:21:20|2723.22|2715.52|2723.21|2715.51|2723.38|2715.68|2723.2|2715.5|21
1645417290000|2022-02-21 04:21:30|2723.2|2715.5|2723.92|2716.22|2723.95|2716.25|2723.2|2715.5|12
1645417300000|2022-02-21 04:21:40|2723.95|2716.25|2723.72|2716.02|2724.11|2716.41|2723.46|2715.76|21
1645417310000|2022-02-21 04:21:50|2723.4|2715.7|2723.65|2715.95|2723.97|2716.27|2723.19|2715.49|17
1645417320000|2022-02-21 04:22:00|2723.71|2716.01|2723.79|2716.09|2724.17|2716.47|2723.46|2715.76|32
1645417330000|2022-02-21 04:22:10|2723.77|2716.07|2723.57|2715.87|2723.88|2716.18|2723.52|2715.82|20
1645417340000|2022-02-21 04:22:20|2723.59|2715.89|2723.16|2715.46|2723.98|2716.28|2722.86|2715.16|26
1645417350000|2022-02-21 04:22:30|2723.17|2715.47|2723.03|2715.33|2723.21|2715.51|2722.86|2715.16|28
1645417360000|2022-02-21 04:22:40|2723.02|2715.32|2723.79|2716.09|2723.87|2716.17|2723.02|2715.32|28
1645417370000|2022-02-21 04:22:50|2723.81|2716.11|2723.65|2715.95|2723.98|2716.28|2723.65|2715.95|20
1645417380000|2022-02-21 04:23:00|2723.54|2715.84|2723.65|2715.95|2723.72|2716.02|2723.51|2715.81|22
1645417390000|2022-02-21 04:23:10|2723.71|2716.01|2723.05|2715.35|2723.72|2716.02|2723.04|2715.34|20
1645417400000|2022-02-21 04:23:20|2723.04|2715.34|2723.21|2715.51|2723.43|2715.73|2723.04|2715.34|22
1645417410000|2022-02-21 04:23:30|2723.43|2715.73|2723.53|2715.83|2723.59|2715.89|2723.11|2715.41|21
1645417420000|2022-02-21 04:23:40|2723.6|2715.9|2723.55|2715.85|2724.94|2717.24|2723.53|2715.83|34
1645417430000|2022-02-21 04:23:50|2723.64|2715.94|2723.8|2716.1|2723.82|2716.12|2723.47|2715.77|24
1645417440000|2022-02-21 04:24:00|2723.81|2716.11|2723.66|2715.96|2723.87|2716.17|2723.57|2715.87|17
1645417450000|2022-02-21 04:24:10|2723.67|2715.97|2724.49|2716.79|2724.91|2717.21|2723.67|2715.97|31
1645417460000|2022-02-21 04:24:20|2724.5|2716.8|2725.14|2717.44|2725.29|2717.59|2724.5|2716.8|34
1645417470000|2022-02-21 04:24:30|2725.11|2717.41|2725.19|2717.49|2725.44|2717.74|2725.08|2717.38|22
1645417480000|2022-02-21 04:24:40|2725.14|2717.44|2725.72|2718.02|2725.72|2718.02|2724.69|2716.99|25
1645417490000|2022-02-21 04:24:50|2725.7|2718|2727.12|2719.42|2727.39|2719.69|2725.7|2718|32
1645417500000|2022-02-21 04:25:00|2727.15|2719.45|2727.13|2719.43|2728.01|2720.31|2726.92|2719.22|31
1645417510000|2022-02-21 04:25:10|2726.93|2719.23|2727.54|2719.84|2727.55|2719.85|2726.66|2718.96|29
1645417520000|2022-02-21 04:25:20|2727.56|2719.86|2727.75|2720.05|2727.86|2720.16|2727.56|2719.86|27
1645417530000|2022-02-21 04:25:30|2727.55|2719.85|2728.13|2720.43|2728.35|2720.65|2727.54|2719.84|20
1645417540000|2022-02-21 04:25:40|2728.41|2720.71|2727.55|2719.85|2728.89|2721.19|2727.21|2719.51|30
1645417550000|2022-02-21 04:25:50|2727.43|2719.73|2727.04|2719.34|2727.58|2719.88|2726.86|2719.16|33
1645417560000|2022-02-21 04:26:00|2727.03|2719.33|2725.67|2717.97|2727.03|2719.33|2725.46|2717.76|30
1645417570000|2022-02-21 04:26:10|2725.4|2717.7|2724.57|2716.87|2725.55|2717.85|2724.57|2716.87|36
1645417580000|2022-02-21 04:26:20|2724.48|2716.78|2724.06|2716.36|2724.69|2716.99|2723.43|2715.73|36
1645417590000|2022-02-21 04:26:30|2724.12|2716.42|2723.69|2715.99|2724.6|2716.9|2723.65|2715.95|34
1645417600000|2022-02-21 04:26:40|2723.65|2715.95|2724.29|2716.59|2724.29|2716.59|2723.53|2715.83|37
1645417610000|2022-02-21 04:26:50|2724.42|2716.72|2723.98|2716.28|2724.61|2716.91|2723.94|2716.24|35
1645417620000|2022-02-21 04:27:00|2724.19|2716.49|2724.41|2716.71|2724.41|2716.71|2723.49|2715.79|36
1645417630000|2022-02-21 04:27:10|2724.44|2716.74|2724.34|2716.64|2724.57|2716.87|2723.71|2716.01|36
1645417640000|2022-02-21 04:27:20|2724.33|2716.63|2724.28|2716.58|2724.43|2716.73|2724.08|2716.38|31
1645417650000|2022-02-21 04:27:30|2724.29|2716.59|2724.02|2716.32|2724.46|2716.76|2723.97|2716.27|24
1645417660000|2022-02-21 04:27:40|2724.01|2716.31|2724.06|2716.36|2724.16|2716.46|2723.64|2715.94|29
1645417670000|2022-02-21 04:27:50|2724.05|2716.35|2724.22|2716.52|2724.28|2716.58|2723.94|2716.24|26
1645417680000|2022-02-21 04:28:00|2724.26|2716.56|2724|2716.3|2724.41|2716.71|2724|2716.3|20
1645417690000|2022-02-21 04:28:10|2724.03|2716.33|2723.98|2716.28|2724.04|2716.34|2723.98|2716.28|18
1645417700000|2022-02-21 04:28:20|2723.99|2716.29|2724.14|2716.44|2724.14|2716.44|2723.98|2716.28|18
1645417710000|2022-02-21 04:28:30|2724.08|2716.38|2724.05|2716.35|2724.11|2716.41|2724.03|2716.33|17
1645417720000|2022-02-21 04:28:40|2724.04|2716.34|2724.17|2716.47|2724.27|2716.57|2723.84|2716.14|19
1645417730000|2022-02-21 04:28:50|2724.08|2716.38|2723.89|2716.19|2724.18|2716.48|2723.69|2715.99|23
1645417740000|2022-02-21 04:29:00|2723.91|2716.21|2723.98|2716.28|2724.11|2716.41|2723.76|2716.06|16
1645417750000|2022-02-21 04:29:10|2723.9|2716.2|2723.27|2715.57|2723.91|2716.21|2723.21|2715.51|29
1645417760000|2022-02-21 04:29:20|2723.28|2715.58|2723.26|2715.56|2723.64|2715.94|2723.26|2715.56|9
1645417770000|2022-02-21 04:29:30|2723.23|2715.53|2723.45|2715.75|2723.6|2715.9|2723.16|2715.46|20
1645417780000|2022-02-21 04:29:40|2723.31|2715.61|2723.53|2715.83|2723.58|2715.88|2723.2|2715.5|21
1645417790000|2022-02-21 04:29:50|2723.31|2715.61|2723.27|2715.57|2723.58|2715.88|2723.16|2715.46|22
1645417800000|2022-02-21 04:30:00|2723.58|2715.88|2724.43|2716.73|2725.1|2717.4|2723.49|2715.79|34
1645417810000|2022-02-21 04:30:10|2724.71|2717.01|2724.03|2716.33|2725.01|2717.31|2724.03|2716.33|33
1645417820000|2022-02-21 04:30:20|2724|2716.3|2724.04|2716.34|2724.15|2716.45|2723.96|2716.26|17
1645417830000|2022-02-21 04:30:30|2724.12|2716.42|2724.54|2716.84|2724.58|2716.88|2723.84|2716.14|27
1645417840000|2022-02-21 04:30:40|2724.53|2716.83|2724.58|2716.88|2724.59|2716.89|2724.44|2716.74|19
1645417850000|2022-02-21 04:30:50|2724.49|2716.79|2724.49|2716.79|2724.52|2716.82|2724.34|2716.64|21
1645417860000|2022-02-21 04:31:00|2724.5|2716.8|2724.11|2716.41|2724.64|2716.94|2723.89|2716.19|29
1645417870000|2022-02-21 04:31:10|2724.07|2716.37|2724.04|2716.34|2724.25|2716.55|2724.04|2716.34|34
1645417880000|2022-02-21 04:31:20|2724.08|2716.38|2724.09|2716.39|2724.12|2716.42|2723.96|2716.26|18
1645417890000|2022-02-21 04:31:30|2724.1|2716.4|2724.06|2716.36|2724.21|2716.51|2724.06|2716.36|16
1645417900000|2022-02-21 04:31:40|2724.04|2716.34|2724.08|2716.38|2724.18|2716.48|2723.99|2716.29|13
1645417910000|2022-02-21 04:31:50|2724.05|2716.35|2724.68|2716.98|2724.72|2717.02|2724.05|2716.35|24
1645417920000|2022-02-21 04:32:00|2724.48|2716.78|2724.69|2716.99|2724.72|2717.02|2724.45|2716.75|26
1645417930000|2022-02-21 04:32:10|2724.65|2716.95|2725.37|2717.67|2725.57|2717.87|2724.64|2716.94|25
1645417940000|2022-02-21 04:32:20|2725.36|2717.66|2725.53|2717.83|2725.63|2717.93|2725.36|2717.66|28
1645417950000|2022-02-21 04:32:30|2725.51|2717.81|2725.66|2717.96|2725.86|2718.16|2725.44|2717.74|35
1645417960000|2022-02-21 04:32:40|2725.64|2717.94|2725.74|2718.04|2725.83|2718.13|2725.53|2717.83|25
1645417970000|2022-02-21 04:32:50|2725.73|2718.03|2726.42|2718.72|2726.44|2718.74|2725.61|2717.91|20
1645417980000|2022-02-21 04:33:00|2726.44|2718.74|2726.5|2718.8|2726.59|2718.89|2726.4|2718.7|19
1645417990000|2022-02-21 04:33:10|2726.92|2719.22|2727.82|2720.12|2728.11|2720.41|2726.92|2719.22|23
1645418000000|2022-02-21 04:33:20|2728.07|2720.37|2727.76|2720.06|2729.05|2721.35|2727.74|2720.04|28
1645418010000|2022-02-21 04:33:30|2727.73|2720.03|2728.79|2721.09|2728.79|2721.09|2727.69|2719.99|37
1645418020000|2022-02-21 04:33:40|2728.8|2721.1|2728.01|2720.31|2728.8|2721.1|2727.76|2720.06|39
1645418030000|2022-02-21 04:33:50|2728|2720.3|2728.28|2720.58|2728.37|2720.67|2727.95|2720.25|26
1645418040000|2022-02-21 04:34:00|2728.24|2720.54|2728.2|2720.5|2728.31|2720.61|2727.88|2720.18|30
1645418050000|2022-02-21 04:34:10|2728.19|2720.49|2728.31|2720.61|2728.42|2720.72|2727.97|2720.27|27
1645418060000|2022-02-21 04:34:20|2728.11|2720.41|2729.26|2721.56|2729.5|2721.8|2728.11|2720.41|28
1645418070000|2022-02-21 04:34:30|2729.23|2721.53|2732.95|2725.25|2733.84|2726.14|2729|2721.3|34
1645418080000|2022-02-21 04:34:40|2733.19|2725.49|2732.96|2725.26|2733.2|2725.5|2732.05|2724.35|34
1645418090000|2022-02-21 04:34:50|2733.04|2725.34|2731.54|2723.84|2733.04|2725.34|2731.54|2723.84|26
1645418100000|2022-02-21 04:35:00|2731.31|2723.61|2731.85|2724.15|2731.92|2724.22|2731.02|2723.32|37
1645418110000|2022-02-21 04:35:10|2731.84|2724.14|2733.21|2725.51|2733.25|2725.55|2731.69|2723.99|30
1645418120000|2022-02-21 04:35:20|2733.16|2725.46|2731.99|2724.29|2733.16|2725.46|2731.99|2724.29|35
1645418130000|2022-02-21 04:35:30|2731.91|2724.21|2731.44|2723.74|2732.04|2724.34|2731.2|2723.5|37
1645418140000|2022-02-21 04:35:40|2731.43|2723.73|2731.54|2723.84|2732.45|2724.75|2730.26|2722.56|35
1645418150000|2022-02-21 04:35:50|2731.6|2723.9|2731.43|2723.73|2731.72|2724.02|2731.02|2723.32|36
1645418160000|2022-02-21 04:36:00|2731.38|2723.68|2729.71|2722.01|2731.44|2723.74|2729.56|2721.86|32
1645418170000|2022-02-21 04:36:10|2729.66|2721.96|2730.12|2722.42|2730.12|2722.42|2729.52|2721.82|32
1645418180000|2022-02-21 04:36:20|2730.44|2722.74|2731.01|2723.31|2731.33|2723.63|2730.35|2722.65|37
1645418190000|2022-02-21 04:36:30|2730.99|2723.29|2732.1|2724.4|2732.18|2724.48|2730.95|2723.25|33
1645418200000|2022-02-21 04:36:40|2732.04|2724.34|2732.04|2724.34|2732.42|2724.72|2731.9|2724.2|32
1645418210000|2022-02-21 04:36:50|2732.03|2724.33|2730.96|2723.26|2732.27|2724.57|2730.77|2723.07|21
1645418220000|2022-02-21 04:37:00|2730.9|2723.2|2731.26|2723.56|2731.26|2723.56|2730.31|2722.61|31
1645418230000|2022-02-21 04:37:10|2731.05|2723.35|2731.92|2724.22|2732.25|2724.55|2731.05|2723.35|34
1645418240000|2022-02-21 04:37:20|2731.9|2724.2|2731.87|2724.17|2732.09|2724.39|2731.51|2723.81|34
1645418250000|2022-02-21 04:37:30|2731.71|2724.01|2731.41|2723.71|2732.13|2724.43|2731.28|2723.58|35
1645418260000|2022-02-21 04:37:40|2731.42|2723.72|2731.42|2723.72|2731.46|2723.76|2731.14|2723.44|33
1645418270000|2022-02-21 04:37:50|2731.31|2723.61|2731.2|2723.5|2731.52|2723.82|2730.75|2723.05|32
1645418280000|2022-02-21 04:38:00|2731.3|2723.6|2730.93|2723.23|2731.53|2723.83|2730.79|2723.09|33
1645418290000|2022-02-21 04:38:10|2730.81|2723.11|2730.75|2723.05|2731.09|2723.39|2730.74|2723.04|20
1645418300000|2022-02-21 04:38:20|2730.91|2723.21|2731.12|2723.42|2731.17|2723.47|2730.78|2723.08|29
1645418310000|2022-02-21 04:38:30|2731.18|2723.48|2731.52|2723.82|2731.54|2723.84|2730.92|2723.22|19
1645418320000|2022-02-21 04:38:40|2731.36|2723.66|2732.63|2724.93|2732.7|2725|2731.36|2723.66|30
1645418330000|2022-02-21 04:38:50|2732.54|2724.84|2732.62|2724.92|2732.7|2725|2732.27|2724.57|32
1645418340000|2022-02-21 04:39:00|2732.63|2724.93|2732.65|2724.95|2732.77|2725.07|2732.29|2724.59|29
1645418350000|2022-02-21 04:39:10|2732.64|2724.94|2733.87|2726.17|2734.02|2726.32|2732.56|2724.86|26
1645418360000|2022-02-21 04:39:20|2734.08|2726.38|2733.86|2726.16|2734.59|2726.89|2733.86|2726.16|32
1645418370000|2022-02-21 04:39:30|2733.76|2726.06|2733.12|2725.42|2733.76|2726.06|2732.78|2725.08|36
1645418380000|2022-02-21 04:39:40|2733.11|2725.41|2733.24|2725.54|2733.5|2725.8|2732.67|2724.97|29
1645418390000|2022-02-21 04:39:50|2733.42|2725.72|2733|2725.3|2733.75|2726.05|2732.75|2725.05|27
1645418400000|2022-02-21 04:40:00|2733.06|2725.36|2732.45|2724.75|2733.27|2725.57|2732.39|2724.69|35
1645418410000|2022-02-21 04:40:10|2732.43|2724.73|2731.76|2724.06|2732.43|2724.73|2731.44|2723.74|34
1645418420000|2022-02-21 04:40:20|2731.88|2724.18|2731.28|2723.58|2731.92|2724.22|2730.93|2723.23|25
1645418430000|2022-02-21 04:40:30|2731.35|2723.65|2731.63|2723.93|2731.94|2724.24|2731.35|2723.65|34
1645418440000|2022-02-21 04:40:40|2731.59|2723.89|2730.76|2723.06|2731.59|2723.89|2730.65|2722.95|35
1645418450000|2022-02-21 04:40:50|2730.65|2722.95|2730.61|2722.91|2730.76|2723.06|2730.43|2722.73|24
1645418460000|2022-02-21 04:41:00|2730.54|2722.84|2730.29|2722.59|2731.01|2723.31|2729.84|2722.14|30
1645418470000|2022-02-21 04:41:10|2730.27|2722.57|2728.86|2721.16|2730.27|2722.57|2728.27|2720.57|34
1645418480000|2022-02-21 04:41:20|2728.85|2721.15|2728.2|2720.5|2728.85|2721.15|2727.75|2720.05|36
1645418490000|2022-02-21 04:41:30|2728.21|2720.51|2727.86|2720.16|2728.24|2720.54|2727.74|2720.04|32
1645418500000|2022-02-21 04:41:40|2727.8|2720.1|2728.52|2720.82|2728.79|2721.09|2727.69|2719.99|34
1645418510000|2022-02-21 04:41:50|2728.72|2721.02|2728.57|2720.87|2728.79|2721.09|2728.38|2720.68|22
1645418520000|2022-02-21 04:42:00|2728.5|2720.8|2728.17|2720.47|2728.5|2720.8|2728.01|2720.31|32
1645418530000|2022-02-21 04:42:10|2728.15|2720.45|2728.17|2720.47|2728.18|2720.48|2728.07|2720.37|29
1645418540000|2022-02-21 04:42:20|2728.15|2720.45|2729.7|2722|2729.87|2722.17|2728.12|2720.42|35
1645418550000|2022-02-21 04:42:30|2729.58|2721.88|2728.56|2720.86|2729.58|2721.88|2728.37|2720.67|32
1645418560000|2022-02-21 04:42:40|2728.52|2720.82|2728.13|2720.43|2728.52|2720.82|2728.13|2720.43|19
1645418570000|2022-02-21 04:42:50|2728.12|2720.42|2727.91|2720.21|2728.17|2720.47|2727.3|2719.6|26
1645418580000|2022-02-21 04:43:00|2727.9|2720.2|2728|2720.3|2728.23|2720.53|2727.79|2720.09|29
1645418590000|2022-02-21 04:43:10|2727.99|2720.29|2728.13|2720.43|2728.17|2720.47|2727.74|2720.04|21
1645418600000|2022-02-21 04:43:20|2728.14|2720.44|2727.55|2719.85|2728.18|2720.48|2727.55|2719.85|18
1645418610000|2022-02-21 04:43:30|2727.68|2719.98|2728.3|2720.6|2728.3|2720.6|2727.12|2719.42|30
1645418620000|2022-02-21 04:43:40|2728.33|2720.63|2728.26|2720.56|2728.41|2720.71|2728.03|2720.33|26
1645418630000|2022-02-21 04:43:50|2728.25|2720.55|2727.96|2720.26|2728.26|2720.56|2727.7|2720|35
1645418640000|2022-02-21 04:44:00|2727.98|2720.28|2727.02|2719.32|2727.98|2720.28|2726.84|2719.14|29
1645418650000|2022-02-21 04:44:10|2727.05|2719.35|2726.02|2718.32|2727.05|2719.35|2725.42|2717.72|37
1645418660000|2022-02-21 04:44:20|2726.01|2718.31|2727.49|2719.79|2727.56|2719.86|2725.94|2718.24|38
1645418670000|2022-02-21 04:44:30|2727.36|2719.66|2727.5|2719.8|2727.74|2720.04|2727.27|2719.57|24
1645418680000|2022-02-21 04:44:40|2727.52|2719.82|2727.21|2719.51|2727.54|2719.84|2726.83|2719.13|37
1645418690000|2022-02-21 04:44:50|2727.22|2719.52|2726.85|2719.15|2727.22|2719.52|2726.81|2719.11|29
1645418700000|2022-02-21 04:45:00|2726.86|2719.16|2728.32|2720.62|2728.32|2720.62|2726.85|2719.15|27
1645418710000|2022-02-21 04:45:10|2728.31|2720.61|2727.91|2720.21|2728.31|2720.61|2727.81|2720.11|15
1645418720000|2022-02-21 04:45:20|2727.92|2720.22|2729.04|2721.34|2729.06|2721.36|2727.92|2720.22|23
1645418730000|2022-02-21 04:45:30|2729.05|2721.35|2729.54|2721.84|2729.55|2721.85|2728.78|2721.08|25
1645418740000|2022-02-21 04:45:40|2729.55|2721.85|2729.36|2721.66|2729.61|2721.91|2729.36|2721.66|26
1645418750000|2022-02-21 04:45:50|2729.33|2721.63|2729.5|2721.8|2729.53|2721.83|2728.95|2721.25|26
1645418760000|2022-02-21 04:46:00|2729.56|2721.86|2729.86|2722.16|2730.3|2722.6|2729.56|2721.86|31
1645418770000|2022-02-21 04:46:10|2729.8|2722.1|2729.86|2722.16|2730.01|2722.31|2729.49|2721.79|27
1645418780000|2022-02-21 04:46:20|2729.65|2721.95|2729.9|2722.2|2730.01|2722.31|2729.65|2721.95|23
1645418790000|2022-02-21 04:46:30|2729.79|2722.09|2730.13|2722.43|2730.13|2722.43|2729.59|2721.89|22
1645418800000|2022-02-21 04:46:40|2730.14|2722.44|2729.9|2722.2|2730.15|2722.45|2729.68|2721.98|18
1645418810000|2022-02-21 04:46:50|2729.89|2722.19|2729.93|2722.23|2729.98|2722.28|2729.81|2722.11|20
1645418820000|2022-02-21 04:47:00|2729.9|2722.2|2729.53|2721.83|2730|2722.3|2728.92|2721.22|30
1645418830000|2022-02-21 04:47:10|2729.63|2721.93|2729.61|2721.91|2729.7|2722|2729.55|2721.85|31
1645418840000|2022-02-21 04:47:20|2729.62|2721.92|2729.64|2721.94|2729.69|2721.99|2729.61|2721.91|23
1645418850000|2022-02-21 04:47:30|2729.63|2721.93|2730.29|2722.59|2730.37|2722.67|2729.63|2721.93|22
1645418860000|2022-02-21 04:47:40|2730.25|2722.55|2730.34|2722.64|2730.34|2722.64|2730.23|2722.53|14
1645418870000|2022-02-21 04:47:50|2730.36|2722.66|2731.09|2723.39|2731.27|2723.57|2730.32|2722.62|23
1645418880000|2022-02-21 04:48:00|2731|2723.3|2731.57|2723.87|2731.8|2724.1|2730.63|2722.93|37
1645418890000|2022-02-21 04:48:10|2731.54|2723.84|2730.83|2723.13|2731.66|2723.96|2730.83|2723.13|31
1645418900000|2022-02-21 04:48:20|2730.6|2722.9|2730.26|2722.56|2730.68|2722.98|2729.45|2721.75|32
1645418910000|2022-02-21 04:48:30|2730.27|2722.57|2730.56|2722.86|2730.94|2723.24|2730.17|2722.47|27
1645418920000|2022-02-21 04:48:40|2730.51|2722.81|2730.07|2722.37|2730.77|2723.07|2730.07|2722.37|34
1645418930000|2022-02-21 04:48:50|2730.08|2722.38|2730.1|2722.4|2730.2|2722.5|2730.01|2722.31|22
1645418940000|2022-02-21 04:49:00|2730.09|2722.39|2729.59|2721.89|2730.12|2722.42|2729.29|2721.59|27
1645418950000|2022-02-21 04:49:10|2729.54|2721.84|2730.08|2722.38|2730.12|2722.42|2729.3|2721.6|33
1645418960000|2022-02-21 04:49:20|2730.07|2722.37|2730.33|2722.63|2730.33|2722.63|2729.83|2722.13|14
1645418970000|2022-02-21 04:49:30|2730.34|2722.64|2730.94|2723.24|2731.13|2723.43|2730.34|2722.64|31
1645418980000|2022-02-21 04:49:40|2731.03|2723.33|2731.56|2723.86|2731.79|2724.09|2731.03|2723.33|25
1645418990000|2022-02-21 04:49:50|2731.37|2723.67|2730.43|2722.73|2731.74|2724.04|2730.43|2722.73|32
1645419000000|2022-02-21 04:50:00|2730.44|2722.74|2741.75|2734.05|2741.75|2734.05|2730.32|2722.62|38
1645419010000|2022-02-21 04:50:10|2740.65|2732.95|2740.93|2733.23|2742.95|2735.25|2739.72|2732.02|40
1645419020000|2022-02-21 04:50:20|2741.4|2733.7|2741.44|2733.74|2741.67|2733.97|2739.62|2731.92|38
1645419030000|2022-02-21 04:50:30|2741.4|2733.7|2739.57|2731.87|2741.4|2733.7|2739.3|2731.6|38
1645419040000|2022-02-21 04:50:40|2739.62|2731.92|2738.97|2731.27|2739.62|2731.92|2738.32|2730.62|38
1645419050000|2022-02-21 04:50:50|2738.96|2731.26|2739.28|2731.58|2740.08|2732.38|2738.71|2731.01|30
1645419060000|2022-02-21 04:51:00|2739.31|2731.61|2740.39|2732.69|2740.44|2732.74|2739.3|2731.6|34
1645419070000|2022-02-21 04:51:10|2740|2732.3|2739.65|2731.95|2740|2732.3|2737.88|2730.18|36
1645419080000|2022-02-21 04:51:20|2740.08|2732.38|2740.42|2732.72|2740.42|2732.72|2739.48|2731.78|33
1645419090000|2022-02-21 04:51:30|2740.54|2732.84|2740.66|2732.96|2741.02|2733.32|2740.41|2732.71|35
1645419100000|2022-02-21 04:51:40|2740.62|2732.92|2740.86|2733.16|2741.01|2733.31|2740.46|2732.76|35
1645419110000|2022-02-21 04:51:50|2740.89|2733.19|2741.15|2733.45|2741.39|2733.69|2740.26|2732.56|40
1645419120000|2022-02-21 04:52:00|2741.14|2733.44|2742.89|2735.19|2743.28|2735.58|2740.46|2732.76|36
1645419130000|2022-02-21 04:52:10|2742.86|2735.16|2743.24|2735.54|2743.24|2735.54|2741.31|2733.61|36
1645419140000|2022-02-21 04:52:20|2743.3|2735.6|2748.33|2740.63|2748.33|2740.63|2742.45|2734.75|33
1645419150000|2022-02-21 04:52:30|2748.37|2740.67|2747.95|2740.25|2748.69|2740.99|2747.14|2739.44|38
1645419160000|2022-02-21 04:52:40|2748.04|2740.34|2745.85|2738.15|2748.13|2740.43|2745.63|2737.93|37
1645419170000|2022-02-21 04:52:50|2745.76|2738.06|2744.31|2736.61|2745.78|2738.08|2744.24|2736.54|38
1645419180000|2022-02-21 04:53:00|2744.32|2736.62|2744.72|2737.02|2744.91|2737.21|2744.17|2736.47|38
1645419190000|2022-02-21 04:53:10|2744.74|2737.04|2746.56|2738.86|2746.56|2738.86|2744.74|2737.04|37
1645419200000|2022-02-21 04:53:20|2746.55|2738.85|2746.08|2738.38|2746.63|2738.93|2745.41|2737.71|37
1645419210000|2022-02-21 04:53:30|2746.11|2738.41|2745.71|2738.01|2746.67|2738.97|2745.57|2737.87|35
1645419220000|2022-02-21 04:53:40|2745.72|2738.02|2746.32|2738.62|2746.75|2739.05|2745.64|2737.94|37
1645419230000|2022-02-21 04:53:50|2746.35|2738.65|2746.08|2738.38|2746.35|2738.65|2745.76|2738.06|34
1645419240000|2022-02-21 04:54:00|2746.09|2738.39|2747.43|2739.73|2747.43|2739.73|2746.02|2738.32|33
1645419250000|2022-02-21 04:54:10|2747.45|2739.75|2746.02|2738.32|2747.64|2739.94|2745.72|2738.02|38
1645419260000|2022-02-21 04:54:20|2745.96|2738.26|2746.25|2738.55|2747.19|2739.49|2745.72|2738.02|33
1645419270000|2022-02-21 04:54:30|2746.22|2738.52|2745.85|2738.15|2746.4|2738.7|2745.57|2737.87|39
1645419280000|2022-02-21 04:54:40|2745.94|2738.24|2745.97|2738.27|2747.02|2739.32|2745.6|2737.9|36
1645419290000|2022-02-21 04:54:50|2745.82|2738.12|2749.61|2741.91|2749.75|2742.05|2745.39|2737.69|23
1645419300000|2022-02-21 04:55:00|2749.65|2741.95|2748.08|2740.38|2749.78|2742.08|2747.64|2739.94|37
1645419310000|2022-02-21 04:55:10|2748.21|2740.51|2747.21|2739.51|2748.21|2740.51|2746.56|2738.86|37
1645419320000|2022-02-21 04:55:20|2747.49|2739.79|2746.84|2739.14|2747.68|2739.98|2746.45|2738.75|36
1645419330000|2022-02-21 04:55:30|2746.62|2738.92|2745.82|2738.12|2747.05|2739.35|2745.4|2737.7|38
1645419340000|2022-02-21 04:55:40|2745.8|2738.1|2749.56|2741.86|2749.56|2741.86|2744.77|2737.07|38
1645419350000|2022-02-21 04:55:50|2749.57|2741.87|2751.25|2743.55|2752.72|2745.02|2749.57|2741.87|39
1645419360000|2022-02-21 04:56:00|2751.27|2743.57|2751.39|2743.69|2752.5|2744.8|2751.17|2743.47|39
1645419370000|2022-02-21 04:56:10|2751.61|2743.91|2752.51|2744.81|2753.04|2745.34|2751.61|2743.91|37
1645419380000|2022-02-21 04:56:20|2752.5|2744.8|2752.23|2744.53|2752.85|2745.15|2751.44|2743.74|36
1645419390000|2022-02-21 04:56:30|2752.18|2744.48|2752.8|2745.1|2753.27|2745.57|2751.92|2744.22|36
1645419400000|2022-02-21 04:56:40|2752.78|2745.08|2753.47|2745.77|2753.48|2745.78|2752.37|2744.67|36
1645419410000|2022-02-21 04:56:50|2753.48|2745.78|2754.13|2746.43|2754.18|2746.48|2752.9|2745.2|34
1645419420000|2022-02-21 04:57:00|2753.75|2746.05|2751.36|2743.66|2754.05|2746.35|2750.67|2742.97|38
1645419430000|2022-02-21 04:57:10|2751.34|2743.64|2753.85|2746.15|2754.3|2746.6|2751.34|2743.64|37
1645419440000|2022-02-21 04:57:20|2753.75|2746.05|2751.5|2743.8|2753.75|2746.05|2749.37|2741.67|38
1645419450000|2022-02-21 04:57:30|2751.48|2743.78|2751.5|2743.8|2752.38|2744.68|2750.98|2743.28|35
1645419460000|2022-02-21 04:57:40|2751.73|2744.03|2751.12|2743.42|2751.97|2744.27|2750.58|2742.88|34
1645419470000|2022-02-21 04:57:50|2750.87|2743.17|2750.48|2742.78|2751.94|2744.24|2750.44|2742.74|36
1645419480000|2022-02-21 04:58:00|2750.52|2742.82|2751.87|2744.17|2751.87|2744.17|2749.81|2742.11|36
1645419490000|2022-02-21 04:58:10|2752.17|2744.47|2750.89|2743.19|2752.58|2744.88|2750.52|2742.82|36
1645419500000|2022-02-21 04:58:20|2751.17|2743.47|2749.88|2742.18|2751.17|2743.47|2748.9|2741.2|35
1645419510000|2022-02-21 04:58:30|2749.71|2742.01|2750.47|2742.77|2750.47|2742.77|2748.73|2741.03|35
1645419520000|2022-02-21 04:58:40|2750.48|2742.78|2750.36|2742.66|2750.83|2743.13|2749.7|2742|36
1645419530000|2022-02-21 04:58:50|2750.3|2742.6|2749.52|2741.82|2750.73|2743.03|2749.07|2741.37|36
1645419540000|2022-02-21 04:59:00|2749.53|2741.83|2749.87|2742.17|2750.01|2742.31|2749.35|2741.65|35
1645419550000|2022-02-21 04:59:10|2749.88|2742.18|2748.59|2740.89|2750.12|2742.42|2748.59|2740.89|33
1645419560000|2022-02-21 04:59:20|2748.52|2740.82|2748.96|2741.26|2749.91|2742.21|2748.52|2740.82|37
1645419570000|2022-02-21 04:59:30|2748.89|2741.19|2749.33|2741.63|2749.56|2741.86|2748.86|2741.16|35
1645419580000|2022-02-21 04:59:40|2749.32|2741.62|2749.47|2741.77|2749.47|2741.77|2749.2|2741.5|21
1645419590000|2022-02-21 04:59:50|2749.66|2741.96|2749.81|2742.11|2749.98|2742.28|2749.29|2741.59|21
1645419600000|2022-02-21 05:00:00|2749.82|2742.12|2749.41|2741.71|2752.14|2744.44|2749.3|2741.6|37
1645419610000|2022-02-21 05:00:10|2749.42|2741.72|2750.68|2742.98|2750.95|2743.25|2749.42|2741.72|27
1645419620000|2022-02-21 05:00:20|2750.41|2742.71|2749.72|2742.02|2750.41|2742.71|2749.34|2741.64|36
1645419630000|2022-02-21 05:00:30|2749.73|2742.03|2748.97|2741.27|2749.73|2742.03|2747.91|2740.21|38
1645419640000|2022-02-21 05:00:40|2749.05|2741.35|2748.52|2740.82|2749.2|2741.5|2748.52|2740.82|33
1645419650000|2022-02-21 05:00:50|2748.67|2740.97|2749.14|2741.44|2749.14|2741.44|2748.47|2740.77|19
1645419660000|2022-02-21 05:01:00|2749.15|2741.45|2748.44|2740.74|2749.31|2741.61|2748.31|2740.61|31
1645419670000|2022-02-21 05:01:10|2748.41|2740.71|2749.85|2742.15|2749.85|2742.15|2748.1|2740.4|26
1645419680000|2022-02-21 05:01:20|2749.77|2742.07|2749.58|2741.88|2749.78|2742.08|2749.37|2741.67|33
1645419690000|2022-02-21 05:01:30|2749.87|2742.17|2749.25|2741.55|2750.05|2742.35|2748.85|2741.15|31
1645419700000|2022-02-21 05:01:40|2749.3|2741.6|2749.01|2741.31|2749.46|2741.76|2748.58|2740.88|31
1645419710000|2022-02-21 05:01:50|2748.98|2741.28|2748.87|2741.17|2749.21|2741.51|2748.3|2740.6|34
1645419720000|2022-02-21 05:02:00|2748.93|2741.23|2748.09|2740.39|2749.13|2741.43|2748.09|2740.39|27
1645419730000|2022-02-21 05:02:10|2748.4|2740.7|2748.48|2740.78|2749.01|2741.31|2748.18|2740.48|33
1645419740000|2022-02-21 05:02:20|2748.6|2740.9|2748.22|2740.52|2749.61|2741.91|2748.22|2740.52|32
1645419750000|2022-02-21 05:02:30|2748.15|2740.45|2749.88|2742.18|2749.88|2742.18|2747.91|2740.21|23
1645419760000|2022-02-21 05:02:40|2749.8|2742.1|2748.53|2740.83|2749.8|2742.1|2748.46|2740.76|27
1645419770000|2022-02-21 05:02:50|2748.51|2740.81|2748.39|2740.69|2748.9|2741.2|2748.21|2740.51|28
1645419780000|2022-02-21 05:03:00|2748.24|2740.54|2748.01|2740.31|2748.44|2740.74|2747.65|2739.95|33
1645419790000|2022-02-21 05:03:10|2748.28|2740.58|2749.03|2741.33|2749.03|2741.33|2748.19|2740.49|27
1645419800000|2022-02-21 05:03:20|2749.04|2741.34|2748.71|2741.01|2749.04|2741.34|2748.39|2740.69|33
1645419810000|2022-02-21 05:03:30|2748.69|2740.99|2748.32|2740.62|2748.75|2741.05|2747.84|2740.14|30
1645419820000|2022-02-21 05:03:40|2747.94|2740.24|2746.61|2738.91|2748.41|2740.71|2746.3|2738.6|37
1645419830000|2022-02-21 05:03:50|2746.6|2738.9|2746.74|2739.04|2747.68|2739.98|2746.28|2738.58|35
1645419840000|2022-02-21 05:04:00|2746.73|2739.03|2747.26|2739.56|2747.51|2739.81|2746.36|2738.66|38
1645419850000|2022-02-21 05:04:10|2747.15|2739.45|2746.74|2739.04|2747.15|2739.45|2746.33|2738.63|38
1645419860000|2022-02-21 05:04:20|2746.55|2738.85|2747.64|2739.94|2747.64|2739.94|2746.55|2738.85|33
1645419870000|2022-02-21 05:04:30|2747.57|2739.87|2747.87|2740.17|2747.87|2740.17|2747.43|2739.73|33
1645419880000|2022-02-21 05:04:40|2748.07|2740.37|2747.56|2739.86|2748.33|2740.63|2747.28|2739.58|35
1645419890000|2022-02-21 05:04:50|2747.67|2739.97|2747.31|2739.61|2747.7|2740|2747.06|2739.36|37
1645419900000|2022-02-21 05:05:00|2747.32|2739.62|2746.17|2738.47|2747.32|2739.62|2746.03|2738.33|23
1645419910000|2022-02-21 05:05:10|2745.96|2738.26|2746.68|2738.98|2746.68|2738.98|2745.72|2738.02|36
1645419920000|2022-02-21 05:05:20|2746.69|2738.99|2746.74|2739.04|2747.06|2739.36|2746.36|2738.66|34
1645419930000|2022-02-21 05:05:30|2746.65|2738.95|2746.73|2739.03|2747.1|2739.4|2746.57|2738.87|33
1645419940000|2022-02-21 05:05:40|2746.95|2739.25|2746.81|2739.11|2747.08|2739.38|2746.61|2738.91|32
1645419950000|2022-02-21 05:05:50|2746.82|2739.12|2747.5|2739.8|2747.52|2739.82|2746.25|2738.55|31
1645419960000|2022-02-21 05:06:00|2747.76|2740.06|2747.89|2740.19|2748.27|2740.57|2747.32|2739.62|36
1645419970000|2022-02-21 05:06:10|2747.9|2740.2|2748.63|2740.93|2748.63|2740.93|2747.65|2739.95|34
1645419980000|2022-02-21 05:06:20|2748.58|2740.88|2749.17|2741.47|2749.17|2741.47|2748.31|2740.61|34
1645419990000|2022-02-21 05:06:30|2749.22|2741.52|2749.26|2741.56|2750.03|2742.33|2748.75|2741.05|34
1645420000000|2022-02-21 05:06:40|2749.2|2741.5|2748.65|2740.95|2749.42|2741.72|2748.46|2740.76|37
1645420010000|2022-02-21 05:06:50|2748.6|2740.9|2747.49|2739.79|2748.74|2741.04|2747.32|2739.62|30
1645420020000|2022-02-21 05:07:00|2747.5|2739.8|2747.26|2739.56|2747.81|2740.11|2747.14|2739.44|36
1645420030000|2022-02-21 05:07:10|2747.29|2739.59|2747.38|2739.68|2747.89|2740.19|2747.16|2739.46|34
1645420040000|2022-02-21 05:07:20|2747.39|2739.69|2747.52|2739.82|2747.66|2739.96|2747.15|2739.45|32
1645420050000|2022-02-21 05:07:30|2747.51|2739.81|2747.45|2739.75|2747.52|2739.82|2746.41|2738.71|35
1645420060000|2022-02-21 05:07:40|2747.44|2739.74|2746.51|2738.81|2747.63|2739.93|2746.21|2738.51|35
1645420070000|2022-02-21 05:07:50|2746.5|2738.8|2746.11|2738.41|2746.52|2738.82|2745.85|2738.15|33
1645420080000|2022-02-21 05:08:00|2746.06|2738.36|2746.9|2739.2|2746.9|2739.2|2745.85|2738.15|32
1645420090000|2022-02-21 05:08:10|2747.04|2739.34|2747.38|2739.68|2747.46|2739.76|2747.04|2739.34|37
1645420100000|2022-02-21 05:08:20|2747.42|2739.72|2748.03|2740.33|2748.34|2740.64|2747.18|2739.48|32
1645420110000|2022-02-21 05:08:30|2747.98|2740.28|2747.65|2739.95|2748.01|2740.31|2747.37|2739.67|33
1645420120000|2022-02-21 05:08:40|2747.63|2739.93|2747.56|2739.86|2747.98|2740.28|2747.5|2739.8|32
1645420130000|2022-02-21 05:08:50|2747.64|2739.94|2747.05|2739.35|2747.92|2740.22|2746.68|2738.98|25
1645420140000|2022-02-21 05:09:00|2747.11|2739.41|2747.27|2739.57|2747.31|2739.61|2747.03|2739.33|34
1645420150000|2022-02-21 05:09:10|2747.29|2739.59|2748|2740.3|2748.5|2740.8|2747.29|2739.59|34
1645420160000|2022-02-21 05:09:20|2747.99|2740.29|2748.41|2740.71|2748.45|2740.75|2747.8|2740.1|36
1645420170000|2022-02-21 05:09:30|2748.3|2740.6|2747.54|2739.84|2748.35|2740.65|2747.54|2739.84|30
1645420180000|2022-02-21 05:09:40|2747.47|2739.77|2747.59|2739.89|2747.59|2739.89|2747.03|2739.33|35
1645420190000|2022-02-21 05:09:50|2747.97|2740.27|2747.38|2739.68|2748.54|2740.84|2747.38|2739.68|32
1645420200000|2022-02-21 05:10:00|2747.37|2739.67|2747.88|2740.18|2747.9|2740.2|2747.31|2739.61|30
1645420210000|2022-02-21 05:10:10|2747.87|2740.17|2747.03|2739.33|2747.89|2740.19|2746.98|2739.28|29
1645420220000|2022-02-21 05:10:20|2747.17|2739.47|2745.89|2738.19|2747.26|2739.56|2745.89|2738.19|32
1645420230000|2022-02-21 05:10:30|2746.09|2738.39|2745.95|2738.25|2746.69|2738.99|2745.95|2738.25|35
1645420240000|2022-02-21 05:10:40|2745.99|2738.29|2746.74|2739.04|2746.74|2739.04|2745.94|2738.24|36
1645420250000|2022-02-21 05:10:50|2746.73|2739.03|2746.34|2738.64|2746.8|2739.1|2746.34|2738.64|34
1645420260000|2022-02-21 05:11:00|2745.9|2738.2|2745.18|2737.48|2745.9|2738.2|2744.57|2736.87|36
1645420270000|2022-02-21 05:11:10|2745.17|2737.47|2745.91|2738.21|2745.92|2738.22|2745.07|2737.37|31
1645420280000|2022-02-21 05:11:20|2745.94|2738.24|2747.31|2739.61|2747.35|2739.65|2745.94|2738.24|34
1645420290000|2022-02-21 05:11:30|2747.37|2739.67|2747.84|2740.14|2747.87|2740.17|2747.06|2739.36|32
1645420300000|2022-02-21 05:11:40|2747.82|2740.12|2747.34|2739.64|2747.84|2740.14|2747.34|2739.64|28
1645420310000|2022-02-21 05:11:50|2747.37|2739.67|2747.2|2739.5|2747.49|2739.79|2747.2|2739.5|22
1645420320000|2022-02-21 05:12:00|2747.17|2739.47|2747.48|2739.78|2747.71|2740.01|2747.12|2739.42|20
1645420330000|2022-02-21 05:12:10|2747.57|2739.87|2749.04|2741.34|2749.3|2741.6|2747.57|2739.87|39
1645420340000|2022-02-21 05:12:20|2748.92|2741.22|2747.92|2740.22|2748.92|2741.22|2747.66|2739.96|32
1645420350000|2022-02-21 05:12:30|2747.98|2740.28|2747.64|2739.94|2748.31|2740.61|2747.64|2739.94|34
1645420360000|2022-02-21 05:12:40|2747.77|2740.07|2747.54|2739.84|2747.98|2740.28|2747.54|2739.84|29
1645420370000|2022-02-21 05:12:50|2747.89|2740.19|2747.74|2740.04|2748.08|2740.38|2747.27|2739.57|30
1645420380000|2022-02-21 05:13:00|2747.77|2740.07|2747.49|2739.79|2747.81|2740.11|2747.47|2739.77|29
1645420390000|2022-02-21 05:13:10|2747.47|2739.77|2746.29|2738.59|2747.72|2740.02|2745.9|2738.2|32
1645420400000|2022-02-21 05:13:20|2746.35|2738.65|2745.89|2738.19|2746.35|2738.65|2745.75|2738.05|35
1645420410000|2022-02-21 05:13:30|2746.13|2738.43|2745.64|2737.94|2746.27|2738.57|2745.42|2737.72|33
1645420420000|2022-02-21 05:13:40|2745.65|2737.95|2745.89|2738.19|2746.01|2738.31|2745.51|2737.81|24
1645420430000|2022-02-21 05:13:50|2745.88|2738.18|2746.26|2738.56|2746.83|2739.13|2745.61|2737.91|30
1645420440000|2022-02-21 05:14:00|2746.23|2738.53|2745.38|2737.68|2746.57|2738.87|2745.38|2737.68|36
1645420450000|2022-02-21 05:14:10|2745.62|2737.92|2745.57|2737.87|2745.66|2737.96|2745.27|2737.57|25
1645420460000|2022-02-21 05:14:20|2745.58|2737.88|2745.85|2738.15|2745.85|2738.15|2745.41|2737.71|26
1645420470000|2022-02-21 05:14:30|2745.87|2738.17|2745.67|2737.97|2745.9|2738.2|2745.54|2737.84|32
1645420480000|2022-02-21 05:14:40|2745.63|2737.93|2745.58|2737.88|2745.78|2738.08|2745.36|2737.66|35
1645420490000|2022-02-21 05:14:50|2745.61|2737.91|2745.56|2737.86|2745.78|2738.08|2745.48|2737.78|30
1645420500000|2022-02-21 05:15:00|2745.54|2737.84|2745.43|2737.73|2745.75|2738.05|2745.43|2737.73|28
1645420510000|2022-02-21 05:15:10|2745.58|2737.88|2745.76|2738.06|2746.11|2738.41|2745.5|2737.8|34
1645420520000|2022-02-21 05:15:20|2745.84|2738.14|2743.78|2736.08|2745.88|2738.18|2743.38|2735.68|37
1645420530000|2022-02-21 05:15:30|2743.93|2736.23|2744.01|2736.31|2744.75|2737.05|2743.81|2736.11|35
1645420540000|2022-02-21 05:15:40|2743.78|2736.08|2743.94|2736.24|2744.16|2736.46|2743.54|2735.84|34
1645420550000|2022-02-21 05:15:50|2743.87|2736.17|2744.23|2736.53|2744.78|2737.08|2743.87|2736.17|35
1645420560000|2022-02-21 05:16:00|2744.24|2736.54|2745.61|2737.91|2745.94|2738.24|2744.24|2736.54|32
1645420570000|2022-02-21 05:16:10|2746.04|2738.34|2745.04|2737.34|2746.04|2738.34|2744.81|2737.11|36
1645420580000|2022-02-21 05:16:20|2745.05|2737.35|2744.36|2736.66|2745.23|2737.53|2744.32|2736.62|28
1645420590000|2022-02-21 05:16:30|2744.38|2736.68|2745.75|2738.05|2745.93|2738.23|2744.21|2736.51|31
1645420600000|2022-02-21 05:16:40|2745.74|2738.04|2745.61|2737.91|2745.75|2738.05|2745.48|2737.78|23
1645420610000|2022-02-21 05:16:50|2745.53|2737.83|2746.3|2738.6|2746.47|2738.77|2745.53|2737.83|22
1645420620000|2022-02-21 05:17:00|2746.36|2738.66|2746.4|2738.7|2746.52|2738.82|2746.32|2738.62|28
1645420630000|2022-02-21 05:17:10|2746.39|2738.69|2746.28|2738.58|2746.53|2738.83|2745.97|2738.27|19
1645420640000|2022-02-21 05:17:20|2746.39|2738.69|2747.31|2739.61|2747.47|2739.77|2746.2|2738.5|26
1645420650000|2022-02-21 05:17:30|2747.53|2739.83|2747.31|2739.61|2747.83|2740.13|2747|2739.3|28
1645420660000|2022-02-21 05:17:40|2747.59|2739.89|2747.01|2739.31|2747.59|2739.89|2747.01|2739.31|22
1645420670000|2022-02-21 05:17:50|2746.99|2739.29|2746.37|2738.67|2746.99|2739.29|2746.08|2738.38|29
1645420680000|2022-02-21 05:18:00|2746.35|2738.65|2746.71|2739.01|2746.78|2739.08|2746.3|2738.6|37
1645420690000|2022-02-21 05:18:10|2746.64|2738.94|2746.48|2738.78|2746.94|2739.24|2746.29|2738.59|31
1645420700000|2022-02-21 05:18:20|2746.47|2738.77|2746.47|2738.77|2746.48|2738.78|2746.28|2738.58|29
1645420710000|2022-02-21 05:18:30|2746.4|2738.7|2746.6|2738.9|2746.69|2738.99|2746.17|2738.47|27
1645420720000|2022-02-21 05:18:40|2746.64|2738.94|2747.93|2740.23|2747.99|2740.29|2746.38|2738.68|37
1645420730000|2022-02-21 05:18:50|2747.85|2740.15|2747.1|2739.4|2747.92|2740.22|2746.72|2739.02|30
1645420740000|2022-02-21 05:19:00|2747.23|2739.53|2748.07|2740.37|2748.26|2740.56|2747.23|2739.53|33
1645420750000|2022-02-21 05:19:10|2747.97|2740.27|2749.38|2741.68|2749.51|2741.81|2747.97|2740.27|26
1645420760000|2022-02-21 05:19:20|2749.37|2741.67|2748.95|2741.25|2749.5|2741.8|2748.95|2741.25|17
1645420770000|2022-02-21 05:19:30|2748.98|2741.28|2750.06|2742.36|2751.08|2743.38|2748.72|2741.02|31
1645420780000|2022-02-21 05:19:40|2750.03|2742.33|2750.52|2742.82|2751.93|2744.23|2749.73|2742.03|29
1645420790000|2022-02-21 05:19:50|2750.31|2742.61|2750.75|2743.05|2751.28|2743.58|2749.81|2742.11|36
1645420800000|2022-02-21 05:20:00|2750.76|2743.06|2749.39|2741.69|2750.76|2743.06|2748.81|2741.11|37
1645420810000|2022-02-21 05:20:10|2749.24|2741.54|2748.28|2740.58|2749.4|2741.7|2748.28|2740.58|33
1645420820000|2022-02-21 05:20:20|2748.48|2740.78|2748.95|2741.25|2748.95|2741.25|2748.28|2740.58|26
1645420830000|2022-02-21 05:20:30|2748.94|2741.24|2748.85|2741.15|2749.08|2741.38|2748.59|2740.89|25
1645420840000|2022-02-21 05:20:40|2748.65|2740.95|2749.42|2741.72|2749.42|2741.72|2748.5|2740.8|32
1645420850000|2022-02-21 05:20:50|2749.29|2741.59|2748.82|2741.12|2749.59|2741.89|2748.82|2741.12|27
1645420860000|2022-02-21 05:21:00|2748.85|2741.15|2749.55|2741.85|2749.79|2742.09|2748.85|2741.15|22
1645420870000|2022-02-21 05:21:10|2749.53|2741.83|2750.6|2742.9|2750.6|2742.9|2748.78|2741.08|27
1645420880000|2022-02-21 05:21:20|2750.53|2742.83|2750.08|2742.38|2750.53|2742.83|2749.12|2741.42|25
1645420890000|2022-02-21 05:21:30|2749.93|2742.23|2750.73|2743.03|2750.82|2743.12|2749.9|2742.2|24
1645420900000|2022-02-21 05:21:40|2750.58|2742.88|2750.24|2742.54|2750.84|2743.14|2750.24|2742.54|35
1645420910000|2022-02-21 05:21:50|2750.08|2742.38|2750.55|2742.85|2750.74|2743.04|2750.08|2742.38|28
1645420920000|2022-02-21 05:22:00|2750.58|2742.88|2750.46|2742.76|2750.69|2742.99|2750.3|2742.6|33
1645420930000|2022-02-21 05:22:10|2750.54|2742.84|2752.08|2744.38|2752.08|2744.38|2750.17|2742.47|40
1645420940000|2022-02-21 05:22:20|2752.05|2744.35|2750.48|2742.78|2752.13|2744.43|2750.01|2742.31|37
1645420950000|2022-02-21 05:22:30|2750.5|2742.8|2750.42|2742.72|2750.64|2742.94|2750.11|2742.41|32
1645420960000|2022-02-21 05:22:40|2750.41|2742.71|2750.08|2742.38|2750.41|2742.71|2749.92|2742.22|26
1645420970000|2022-02-21 05:22:50|2750.09|2742.39|2749.97|2742.27|2750.13|2742.43|2749.93|2742.23|27
1645420980000|2022-02-21 05:23:00|2750.02|2742.32|2750.1|2742.4|2750.31|2742.61|2749.99|2742.29|30
1645420990000|2022-02-21 05:23:10|2750.3|2742.6|2749.68|2741.98|2750.3|2742.6|2749.35|2741.65|31
1645421000000|2022-02-21 05:23:20|2749.82|2742.12|2749.8|2742.1|2749.85|2742.15|2749.55|2741.85|31
1645421010000|2022-02-21 05:23:30|2749.7|2742|2749.74|2742.04|2749.74|2742.04|2749.49|2741.79|32
1645421020000|2022-02-21 05:23:40|2749.56|2741.86|2749.93|2742.23|2749.93|2742.23|2749.44|2741.74|37
1645421030000|2022-02-21 05:23:50|2749.58|2741.88|2749.75|2742.05|2749.75|2742.05|2749.47|2741.77|32
1645421040000|2022-02-21 05:24:00|2749.82|2742.12|2748.04|2740.34|2749.82|2742.12|2747.63|2739.93|34
1645421050000|2022-02-21 05:24:10|2748.3|2740.6|2747.92|2740.22|2748.37|2740.67|2747.92|2740.22|38
1645421060000|2022-02-21 05:24:20|2748.07|2740.37|2749.12|2741.42|2749.12|2741.42|2747.88|2740.18|34
1645421070000|2022-02-21 05:24:30|2749.13|2741.43|2748.45|2740.75|2749.67|2741.97|2748.44|2740.74|33
1645421080000|2022-02-21 05:24:40|2748.44|2740.74|2748.26|2740.56|2748.66|2740.96|2748.04|2740.34|35
1645421090000|2022-02-21 05:24:50|2748.39|2740.69|2748.44|2740.74|2748.53|2740.83|2748.11|2740.41|34
1645421100000|2022-02-21 05:25:00|2748.46|2740.76|2748.56|2740.86|2748.73|2741.03|2748.24|2740.54|32
1645421110000|2022-02-21 05:25:10|2748.46|2740.76|2749.46|2741.76|2749.78|2742.08|2748.46|2740.76|33
1645421120000|2022-02-21 05:25:20|2749.48|2741.78|2750.32|2742.62|2750.36|2742.66|2749.11|2741.41|33
1645421130000|2022-02-21 05:25:30|2750.28|2742.58|2751.28|2743.58|2751.46|2743.76|2750.24|2742.54|30
1645421140000|2022-02-21 05:25:40|2751.3|2743.6|2752.03|2744.33|2752.67|2744.97|2751.06|2743.36|34
1645421150000|2022-02-21 05:25:50|2752.02|2744.32|2752.61|2744.91|2753.32|2745.62|2751.89|2744.19|29
1645421160000|2022-02-21 05:26:00|2752.6|2744.9|2753.12|2745.42|2753.74|2746.04|2752.37|2744.67|34
1645421170000|2022-02-21 05:26:10|2752.93|2745.23|2753.53|2745.83|2754.09|2746.39|2752.93|2745.23|24
1645421180000|2022-02-21 05:26:20|2753.78|2746.08|2754.67|2746.97|2754.67|2746.97|2753.61|2745.91|26
1645421190000|2022-02-21 05:26:30|2754.55|2746.85|2755.96|2748.26|2755.97|2748.27|2754.13|2746.43|26
1645421200000|2022-02-21 05:26:40|2755.83|2748.13|2757.68|2749.98|2757.68|2749.98|2754.65|2746.95|34
1645421210000|2022-02-21 05:26:50|2757.63|2749.93|2757.66|2749.96|2758.93|2751.23|2757.41|2749.71|35
1645421220000|2022-02-21 05:27:00|2757.77|2750.07|2756.97|2749.27|2757.77|2750.07|2756.17|2748.47|31
1645421230000|2022-02-21 05:27:10|2756.96|2749.26|2756.73|2749.03|2757.1|2749.4|2756.57|2748.87|33
1645421240000|2022-02-21 05:27:20|2756.7|2749|2755.43|2747.73|2756.7|2749|2755.43|2747.73|35
1645421250000|2022-02-21 05:27:30|2755.42|2747.72|2758.66|2750.96|2758.66|2750.96|2755.42|2747.72|38
1645421260000|2022-02-21 05:27:40|2758.78|2751.08|2760.74|2753.04|2760.86|2753.16|2758.65|2750.95|38
1645421270000|2022-02-21 05:27:50|2760.99|2753.29|2758.77|2751.07|2761|2753.3|2758.77|2751.07|36
1645421280000|2022-02-21 05:28:00|2758.82|2751.12|2757.12|2749.42|2759.89|2752.19|2756.93|2749.23|40
1645421290000|2022-02-21 05:28:10|2757.3|2749.6|2755.97|2748.27|2758.14|2750.44|2755.97|2748.27|34
1645421300000|2022-02-21 05:28:20|2755.86|2748.16|2757.05|2749.35|2757.05|2749.35|2754.64|2746.94|38
1645421310000|2022-02-21 05:28:30|2757.09|2749.39|2756.03|2748.33|2757.09|2749.39|2756.03|2748.33|34
1645421320000|2022-02-21 05:28:40|2756.09|2748.39|2754.77|2747.07|2756.09|2748.39|2754.77|2747.07|33
1645421330000|2022-02-21 05:28:50|2754.86|2747.16|2754.06|2746.36|2754.86|2747.16|2754.06|2746.36|34
1645421340000|2022-02-21 05:29:00|2754.03|2746.33|2755.38|2747.68|2755.38|2747.68|2753.87|2746.17|38
1645421350000|2022-02-21 05:29:10|2755.37|2747.67|2753.94|2746.24|2755.44|2747.74|2753.39|2745.69|38
1645421360000|2022-02-21 05:29:20|2753.88|2746.18|2753.26|2745.56|2754.16|2746.46|2753.26|2745.56|35
1645421370000|2022-02-21 05:29:30|2753.23|2745.53|2752.9|2745.2|2753.33|2745.63|2752.52|2744.82|33
1645421380000|2022-02-21 05:29:40|2752.79|2745.09|2753.03|2745.33|2753.23|2745.53|2751.65|2743.95|38
1645421390000|2022-02-21 05:29:50|2753.33|2745.63|2752.42|2744.72|2753.33|2745.63|2751.81|2744.11|34
1645421400000|2022-02-21 05:30:00|2752.54|2744.84|2752.23|2744.53|2752.64|2744.94|2750.64|2742.94|35
1645421410000|2022-02-21 05:30:10|2752.21|2744.51|2752.18|2744.48|2752.59|2744.89|2751.27|2743.57|38
1645421420000|2022-02-21 05:30:20|2752.21|2744.51|2751.65|2743.95|2752.24|2744.54|2751.52|2743.82|30
1645421430000|2022-02-21 05:30:30|2751.6|2743.9|2752.59|2744.89|2753.64|2745.94|2751.4|2743.7|35
1645421440000|2022-02-21 05:30:40|2752.66|2744.96|2752.41|2744.71|2752.87|2745.17|2751.95|2744.25|39
1645421450000|2022-02-21 05:30:50|2752.31|2744.61|2752.31|2744.61|2752.57|2744.87|2751.97|2744.27|33
1645421460000|2022-02-21 05:31:00|2752.3|2744.6|2752.2|2744.5|2753.23|2745.53|2751.93|2744.23|30
1645421470000|2022-02-21 05:31:10|2752|2744.3|2752.7|2745|2752.7|2745|2751.92|2744.22|25
1645421480000|2022-02-21 05:31:20|2752.71|2745.01|2752.29|2744.59|2752.77|2745.07|2751.79|2744.09|36
1645421490000|2022-02-21 05:31:30|2752.47|2744.77|2752.73|2745.03|2752.93|2745.23|2752.47|2744.77|28
1645421500000|2022-02-21 05:31:40|2752.83|2745.13|2752.82|2745.12|2752.98|2745.28|2752.66|2744.96|24
1645421510000|2022-02-21 05:31:50|2752.83|2745.13|2752.3|2744.6|2753.06|2745.36|2752.22|2744.52|30
1645421520000|2022-02-21 05:32:00|2752|2744.3|2750.64|2742.94|2752.06|2744.36|2750.54|2742.84|40
1645421530000|2022-02-21 05:32:10|2750.66|2742.96|2749.64|2741.94|2750.74|2743.04|2749.64|2741.94|30
1645421540000|2022-02-21 05:32:20|2749.7|2742|2749.27|2741.57|2749.78|2742.08|2748.91|2741.21|38
1645421550000|2022-02-21 05:32:30|2749.41|2741.71|2748.37|2740.67|2749.41|2741.71|2748.31|2740.61|37
1645421560000|2022-02-21 05:32:40|2748.28|2740.58|2748.33|2740.63|2748.73|2741.03|2748.08|2740.38|34
1645421570000|2022-02-21 05:32:50|2748.39|2740.69|2748.54|2740.84|2748.8|2741.1|2748.2|2740.5|30
1645421580000|2022-02-21 05:33:00|2748.76|2741.06|2748.84|2741.14|2748.84|2741.14|2748.4|2740.7|32
1645421590000|2022-02-21 05:33:10|2748.86|2741.16|2748.7|2741|2748.92|2741.22|2748.38|2740.68|26
1645421600000|2022-02-21 05:33:20|2748.66|2740.96|2748.66|2740.96|2748.71|2741.01|2748.48|2740.78|29
1645421610000|2022-02-21 05:33:30|2748.65|2740.95|2748|2740.3|2748.66|2740.96|2747.63|2739.93|21
1645421620000|2022-02-21 05:33:40|2748.09|2740.39|2747.28|2739.58|2748.09|2740.39|2747.28|2739.58|28
1645421630000|2022-02-21 05:33:50|2747.23|2739.53|2746.55|2738.85|2747.9|2740.2|2746.33|2738.63|35
1645421640000|2022-02-21 05:34:00|2746.54|2738.84|2746.29|2738.59|2746.56|2738.86|2745.91|2738.21|31
1645421650000|2022-02-21 05:34:10|2746.3|2738.6|2746.15|2738.45|2746.43|2738.73|2745.34|2737.64|35
1645421660000|2022-02-21 05:34:20|2746.3|2738.6|2745.83|2738.13|2746.3|2738.6|2745.25|2737.55|27
1645421670000|2022-02-21 05:34:30|2745.82|2738.12|2745.69|2737.99|2746.19|2738.49|2745.63|2737.93|35
1645421680000|2022-02-21 05:34:40|2745.68|2737.98|2745.47|2737.77|2745.68|2737.98|2745.34|2737.64|32
1645421690000|2022-02-21 05:34:50|2745.46|2737.76|2747.2|2739.5|2747.2|2739.5|2745.46|2737.76|32
1645421700000|2022-02-21 05:35:00|2747.22|2739.52|2747.22|2739.52|2747.32|2739.62|2747.13|2739.43|36
1645421710000|2022-02-21 05:35:10|2747.19|2739.49|2746.81|2739.11|2747.31|2739.61|2746.71|2739.01|24
1645421720000|2022-02-21 05:35:20|2746.83|2739.13|2745.94|2738.24|2746.86|2739.16|2745.94|2738.24|30
1645421730000|2022-02-21 05:35:30|2745.86|2738.16|2746.07|2738.37|2746.62|2738.92|2745.86|2738.16|33
1645421740000|2022-02-21 05:35:40|2746.02|2738.32|2745.9|2738.2|2746.67|2738.97|2745.9|2738.2|29
1645421750000|2022-02-21 05:35:50|2745.83|2738.13|2745.96|2738.26|2745.96|2738.26|2745.49|2737.79|26
1645421760000|2022-02-21 05:36:00|2745.91|2738.21|2744.92|2737.22|2745.91|2738.21|2744.39|2736.69|37
1645421770000|2022-02-21 05:36:10|2744.93|2737.23|2745.38|2737.68|2745.47|2737.77|2744.51|2736.81|31
1645421780000|2022-02-21 05:36:20|2745.36|2737.66|2745.31|2737.61|2745.51|2737.81|2745.26|2737.56|26
1645421790000|2022-02-21 05:36:30|2745.35|2737.65|2745.58|2737.88|2745.68|2737.98|2745.34|2737.64|31
1645421800000|2022-02-21 05:36:40|2745.54|2737.84|2745.1|2737.4|2745.6|2737.9|2744.59|2736.89|36
1645421810000|2022-02-21 05:36:50|2745.11|2737.41|2745.68|2737.98|2746.01|2738.31|2744.94|2737.24|29
1645421820000|2022-02-21 05:37:00|2745.81|2738.11|2746.34|2738.64|2746.38|2738.68|2745.81|2738.11|37
1645421830000|2022-02-21 05:37:10|2746.32|2738.62|2746.82|2739.12|2746.82|2739.12|2745.87|2738.17|37
1645421840000|2022-02-21 05:37:20|2746.8|2739.1|2746.57|2738.87|2747.35|2739.65|2746.45|2738.75|33
1645421850000|2022-02-21 05:37:30|2746.56|2738.86|2746.2|2738.5|2746.63|2738.93|2746.2|2738.5|31
1645421860000|2022-02-21 05:37:40|2746.18|2738.48|2745.74|2738.04|2746.48|2738.78|2745.74|2738.04|33
1645421870000|2022-02-21 05:37:50|2745.69|2737.99|2745.29|2737.59|2745.76|2738.06|2745.29|2737.59|30
1645421880000|2022-02-21 05:38:00|2745.3|2737.6|2745.28|2737.58|2745.38|2737.68|2745|2737.3|35
1645421890000|2022-02-21 05:38:10|2745.2|2737.5|2745.18|2737.48|2745.32|2737.62|2745.14|2737.44|24
1645421900000|2022-02-21 05:38:20|2745.17|2737.47|2745.34|2737.64|2745.37|2737.67|2745.1|2737.4|28
1645421910000|2022-02-21 05:38:30|2745.37|2737.67|2745.5|2737.8|2745.68|2737.98|2745.37|2737.67|21
1645421920000|2022-02-21 05:38:40|2745.64|2737.94|2747.13|2739.43|2747.14|2739.44|2745.54|2737.84|30
1645421930000|2022-02-21 05:38:50|2747.16|2739.46|2746.7|2739|2747.16|2739.46|2746.41|2738.71|32
1645421940000|2022-02-21 05:39:00|2746.9|2739.2|2748.36|2740.66|2748.38|2740.68|2746.77|2739.07|32
1645421950000|2022-02-21 05:39:10|2748.37|2740.67|2748.42|2740.72|2748.44|2740.74|2748.34|2740.64|25
1645421960000|2022-02-21 05:39:20|2748.41|2740.71|2748.6|2740.9|2748.6|2740.9|2748.38|2740.68|27
1645421970000|2022-02-21 05:39:30|2748.59|2740.89|2748.7|2741|2748.73|2741.03|2748.49|2740.79|30
1645421980000|2022-02-21 05:39:40|2748.53|2740.83|2747.8|2740.1|2748.68|2740.98|2747.55|2739.85|32
1645421990000|2022-02-21 05:39:50|2747.64|2739.94|2748|2740.3|2748.58|2740.88|2747.59|2739.89|34
1645422000000|2022-02-21 05:40:00|2747.93|2740.23|2747.66|2739.96|2748.05|2740.35|2747.59|2739.89|25
1645422010000|2022-02-21 05:40:10|2747.42|2739.72|2746.5|2738.8|2747.42|2739.72|2746.47|2738.77|34
1645422020000|2022-02-21 05:40:20|2746.52|2738.82|2746.35|2738.65|2746.65|2738.95|2746.35|2738.65|34
1645422030000|2022-02-21 05:40:30|2746.36|2738.66|2746.49|2738.79|2746.67|2738.97|2746.36|2738.66|31
1645422040000|2022-02-21 05:40:40|2746.47|2738.77|2746.36|2738.66|2746.48|2738.78|2746.08|2738.38|26
1645422050000|2022-02-21 05:40:50|2746.15|2738.45|2745.7|2738|2746.23|2738.53|2745.7|2738|24
1645422060000|2022-02-21 05:41:00|2745.74|2738.04|2745.58|2737.88|2745.82|2738.12|2745.58|2737.88|27
1645422070000|2022-02-21 05:41:10|2745.57|2737.87|2745.57|2737.87|2745.71|2738.01|2745.47|2737.77|30
1645422080000|2022-02-21 05:41:20|2745.39|2737.69|2745.32|2737.62|2745.41|2737.71|2744.61|2736.91|34
1645422090000|2022-02-21 05:41:30|2745.44|2737.74|2746|2738.3|2746.17|2738.47|2745.35|2737.65|30
1645422100000|2022-02-21 05:41:40|2746.07|2738.37|2745.47|2737.77|2746.07|2738.37|2745.32|2737.62|32
1645422110000|2022-02-21 05:41:50|2745.49|2737.79|2745.28|2737.58|2745.78|2738.08|2745.28|2737.58|35
1645422120000|2022-02-21 05:42:00|2745.41|2737.71|2745.49|2737.79|2745.6|2737.9|2745.36|2737.66|26
1645422130000|2022-02-21 05:42:10|2745.5|2737.8|2745.09|2737.39|2745.5|2737.8|2744.77|2737.07|31
1645422140000|2022-02-21 05:42:20|2745.2|2737.5|2744.99|2737.29|2745.2|2737.5|2744.99|2737.29|32
1645422150000|2022-02-21 05:42:30|2745.09|2737.39|2745.17|2737.47|2745.17|2737.47|2745.02|2737.32|12
1645422160000|2022-02-21 05:42:40|2745.16|2737.46|2745.14|2737.44|2745.16|2737.46|2744.99|2737.29|18
1645422170000|2022-02-21 05:42:50|2745.07|2737.37|2745.12|2737.42|2745.12|2737.42|2744.99|2737.29|16
1645422180000|2022-02-21 05:43:00|2745.03|2737.33|2745.15|2737.45|2745.19|2737.49|2745.03|2737.33|20
1645422190000|2022-02-21 05:43:10|2745.12|2737.42|2745.73|2738.03|2745.73|2738.03|2745.12|2737.42|24
1645422200000|2022-02-21 05:43:20|2745.8|2738.1|2746.12|2738.42|2746.12|2738.42|2745.59|2737.89|20
1645422210000|2022-02-21 05:43:30|2746.13|2738.43|2746.63|2738.93|2746.63|2738.93|2746.01|2738.31|26
1645422220000|2022-02-21 05:43:40|2747.14|2739.44|2746.8|2739.1|2747.14|2739.44|2746.56|2738.86|23
1645422230000|2022-02-21 05:43:50|2746.82|2739.12|2746.84|2739.14|2746.89|2739.19|2746.79|2739.09|10
1645422240000|2022-02-21 05:44:00|2746.86|2739.16|2746.72|2739.02|2746.9|2739.2|2746.66|2738.96|18
1645422250000|2022-02-21 05:44:10|2746.75|2739.05|2747.44|2739.74|2747.95|2740.25|2746.75|2739.05|30
1645422260000|2022-02-21 05:44:20|2747.4|2739.7|2747.84|2740.14|2747.89|2740.19|2747.23|2739.53|25
1645422270000|2022-02-21 05:44:30|2747.95|2740.25|2747|2739.3|2748|2740.3|2746.91|2739.21|23
1645422280000|2022-02-21 05:44:40|2746.95|2739.25|2745.66|2737.96|2746.95|2739.25|2745.26|2737.56|34
1645422290000|2022-02-21 05:44:50|2745.75|2738.05|2745.71|2738.01|2745.75|2738.05|2745.49|2737.79|32
1645422300000|2022-02-21 05:45:00|2745.65|2737.95|2745.37|2737.67|2745.65|2737.95|2745.1|2737.4|34
1645422310000|2022-02-21 05:45:10|2745.42|2737.72|2745.15|2737.45|2745.43|2737.73|2744.83|2737.13|34
1645422320000|2022-02-21 05:45:20|2745.17|2737.47|2745.69|2737.99|2745.69|2737.99|2744.97|2737.27|33
1645422330000|2022-02-21 05:45:30|2745.53|2737.83|2745.59|2737.89|2745.83|2738.13|2745.52|2737.82|29
1645422340000|2022-02-21 05:45:40|2745.58|2737.88|2745.53|2737.83|2745.69|2737.99|2745.28|2737.58|28
1645422350000|2022-02-21 05:45:50|2745.54|2737.84|2745.43|2737.73|2745.66|2737.96|2745.31|2737.61|25
1645422360000|2022-02-21 05:46:00|2745.31|2737.61|2745.34|2737.64|2745.49|2737.79|2745.03|2737.33|29
1645422370000|2022-02-21 05:46:10|2745.35|2737.65|2745.34|2737.64|2745.62|2737.92|2745.03|2737.33|34
1645422380000|2022-02-21 05:46:20|2745.2|2737.5|2745.46|2737.76|2745.65|2737.95|2745.2|2737.5|26
1645422390000|2022-02-21 05:46:30|2745.49|2737.79|2745.38|2737.68|2745.49|2737.79|2745.19|2737.49|23
1645422400000|2022-02-21 05:46:40|2745.39|2737.69|2744.31|2736.61|2745.39|2737.69|2744.26|2736.56|15
1645422410000|2022-02-21 05:46:50|2744.35|2736.65|2743.58|2735.88|2744.35|2736.65|2743.58|2735.88|32
1645422420000|2022-02-21 05:47:00|2743.57|2735.87|2742.65|2734.95|2743.68|2735.98|2742.26|2734.56|30
1645422430000|2022-02-21 05:47:10|2742.64|2734.94|2743.18|2735.48|2743.39|2735.69|2741.72|2734.02|39
1645422440000|2022-02-21 05:47:20|2743.21|2735.51|2742.92|2735.22|2743.48|2735.78|2742.92|2735.22|37
1645422450000|2022-02-21 05:47:30|2742.53|2734.83|2741.61|2733.91|2742.53|2734.83|2741.61|2733.91|29
1645422460000|2022-02-21 05:47:40|2741.56|2733.86|2741.41|2733.71|2741.65|2733.95|2740.81|2733.11|36
1645422470000|2022-02-21 05:47:50|2741.43|2733.73|2741.15|2733.45|2741.43|2733.73|2740.75|2733.05|29
1645422480000|2022-02-21 05:48:00|2741.03|2733.33|2741.42|2733.72|2741.42|2733.72|2740.83|2733.13|31
1645422490000|2022-02-21 05:48:10|2741.31|2733.61|2740.73|2733.03|2741.47|2733.77|2740.73|2733.03|29
1645422500000|2022-02-21 05:48:20|2740.77|2733.07|2740.25|2732.55|2740.81|2733.11|2739.92|2732.22|35
1645422510000|2022-02-21 05:48:30|2740.3|2732.6|2740.69|2732.99|2740.86|2733.16|2740.25|2732.55|31
1645422520000|2022-02-21 05:48:40|2740.86|2733.16|2740.69|2732.99|2740.87|2733.17|2740.31|2732.61|31
1645422530000|2022-02-21 05:48:50|2740.61|2732.91|2740.81|2733.11|2741.36|2733.66|2740.52|2732.82|30
1645422540000|2022-02-21 05:49:00|2740.91|2733.21|2740.38|2732.68|2740.92|2733.22|2739.86|2732.16|40
1645422550000|2022-02-21 05:49:10|2740.37|2732.67|2740.76|2733.06|2740.9|2733.2|2740.37|2732.67|28
1645422560000|2022-02-21 05:49:20|2740.75|2733.05|2740.88|2733.18|2740.88|2733.18|2740.1|2732.4|32
1645422570000|2022-02-21 05:49:30|2740.86|2733.16|2742.17|2734.47|2742.45|2734.75|2740.71|2733.01|27
1645422580000|2022-02-21 05:49:40|2742.07|2734.37|2742.31|2734.61|2742.68|2734.98|2742.04|2734.34|31
1645422590000|2022-02-21 05:49:50|2742.33|2734.63|2740.97|2733.27|2742.33|2734.63|2740.71|2733.01|36
1645422600000|2022-02-21 05:50:00|2740.85|2733.15|2740.58|2732.88|2741|2733.3|2740.35|2732.65|35
1645422610000|2022-02-21 05:50:10|2740.44|2732.74|2741.07|2733.37|2741.09|2733.39|2740.41|2732.71|33
1645422620000|2022-02-21 05:50:20|2741.06|2733.36|2740.9|2733.2|2741.06|2733.36|2740.48|2732.78|29
1645422630000|2022-02-21 05:50:30|2740.93|2733.23|2741.13|2733.43|2741.36|2733.66|2740.71|2733.01|35
1645422640000|2022-02-21 05:50:40|2741.01|2733.31|2741.14|2733.44|2741.39|2733.69|2740.99|2733.29|24
1645422650000|2022-02-21 05:50:50|2741.21|2733.51|2741.76|2734.06|2741.76|2734.06|2740.93|2733.23|26
1645422660000|2022-02-21 05:51:00|2741.82|2734.12|2741.69|2733.99|2741.89|2734.19|2741.69|2733.99|6
1645422670000|2022-02-21 05:51:10|2741.78|2734.08|2741.46|2733.76|2742.05|2734.35|2741.15|2733.45|33
1645422680000|2022-02-21 05:51:20|2741.43|2733.73|2741.62|2733.92|2741.63|2733.93|2741.16|2733.46|34
1645422690000|2022-02-21 05:51:30|2741.6|2733.9|2740.3|2732.6|2741.61|2733.91|2740.13|2732.43|30
1645422700000|2022-02-21 05:51:40|2740.04|2732.34|2739.85|2732.15|2740.4|2732.7|2739.85|2732.15|34
1645422710000|2022-02-21 05:51:50|2739.88|2732.18|2739.84|2732.14|2740.22|2732.52|2739.6|2731.9|35
1645422720000|2022-02-21 05:52:00|2739.83|2732.13|2740.72|2733.02|2740.77|2733.07|2739.24|2731.54|34
1645422730000|2022-02-21 05:52:10|2740.71|2733.01|2741.62|2733.92|2742.49|2734.79|2739.77|2732.07|32
1645422740000|2022-02-21 05:52:20|2741.76|2734.06|2743.22|2735.52|2743.22|2735.52|2741.71|2734.01|30
1645422750000|2022-02-21 05:52:30|2743.24|2735.54|2743.32|2735.62|2743.36|2735.66|2743.24|2735.54|7
1645422760000|2022-02-21 05:52:40|2743.3|2735.6|2743.34|2735.64|2743.46|2735.76|2743.13|2735.43|22
1645422770000|2022-02-21 05:52:50|2743.37|2735.67|2744.47|2736.77|2744.73|2737.03|2743.06|2735.36|29
1645422780000|2022-02-21 05:53:00|2744.46|2736.76|2744.06|2736.36|2744.54|2736.84|2743.83|2736.13|35
1645422790000|2022-02-21 05:53:10|2744.01|2736.31|2744.83|2737.13|2745.08|2737.38|2744.01|2736.31|25
1645422800000|2022-02-21 05:53:20|2745.19|2737.49|2744.9|2737.2|2745.19|2737.49|2744.68|2736.98|35
1645422810000|2022-02-21 05:53:30|2744.87|2737.17|2744.82|2737.12|2744.92|2737.22|2744.72|2737.02|27
1645422820000|2022-02-21 05:53:40|2744.86|2737.16|2744.78|2737.08|2745|2737.3|2744.78|2737.08|26
1645422830000|2022-02-21 05:53:50|2744.76|2737.06|2745.14|2737.44|2745.21|2737.51|2744.75|2737.05|20
1645422840000|2022-02-21 05:54:00|2745.21|2737.51|2745.72|2738.02|2745.76|2738.06|2745.16|2737.46|25
1645422850000|2022-02-21 05:54:10|2745.67|2737.97|2745.82|2738.12|2745.98|2738.28|2745.43|2737.73|29
1645422860000|2022-02-21 05:54:20|2745.85|2738.15|2746.58|2738.88|2746.92|2739.22|2745.84|2738.14|32
1645422870000|2022-02-21 05:54:30|2746.56|2738.86|2747.5|2739.8|2748.11|2740.41|2746.52|2738.82|30
1645422880000|2022-02-21 05:54:40|2747.1|2739.4|2747|2739.3|2747.25|2739.55|2746.86|2739.16|36
1645422890000|2022-02-21 05:54:50|2746.81|2739.11|2746.44|2738.74|2747.18|2739.48|2746.37|2738.67|34
1645422900000|2022-02-21 05:55:00|2746.33|2738.63|2746.61|2738.91|2746.61|2738.91|2746.24|2738.54|30
1645422910000|2022-02-21 05:55:10|2746.64|2738.94|2745.92|2738.22|2747.03|2739.33|2745.92|2738.22|28
1645422920000|2022-02-21 05:55:20|2745.91|2738.21|2744.3|2736.6|2745.91|2738.21|2744.3|2736.6|25
1645422930000|2022-02-21 05:55:30|2744.25|2736.55|2744.05|2736.35|2744.48|2736.78|2743.97|2736.27|29
1645422940000|2022-02-21 05:55:40|2744.06|2736.36|2744.28|2736.58|2744.34|2736.64|2744.06|2736.36|33
1645422950000|2022-02-21 05:55:50|2744.25|2736.55|2743.95|2736.25|2744.57|2736.87|2743.77|2736.07|24
1645422960000|2022-02-21 05:56:00|2743.96|2736.26|2743.43|2735.73|2743.97|2736.27|2743.1|2735.4|33
1645422970000|2022-02-21 05:56:10|2743.53|2735.83|2743.33|2735.63|2743.53|2735.83|2743.08|2735.38|22
1645422980000|2022-02-21 05:56:20|2743.32|2735.62|2742.51|2734.81|2743.32|2735.62|2742|2734.3|34
1645422990000|2022-02-21 05:56:30|2742.47|2734.77|2741.95|2734.25|2742.47|2734.77|2741.94|2734.24|23
1645423000000|2022-02-21 05:56:40|2741.96|2734.26|2742.14|2734.44|2742.21|2734.51|2741.84|2734.14|29
1645423010000|2022-02-21 05:56:50|2742.19|2734.49|2742.05|2734.35|2742.37|2734.67|2742.03|2734.33|36
1645423020000|2022-02-21 05:57:00|2742.03|2734.33|2742.26|2734.56|2742.27|2734.57|2742.03|2734.33|15
1645423030000|2022-02-21 05:57:10|2742.19|2734.49|2742.13|2734.43|2742.37|2734.67|2742.09|2734.39|28
1645423040000|2022-02-21 05:57:20|2742.12|2734.42|2741.97|2734.27|2742.25|2734.55|2741.38|2733.68|27
1645423050000|2022-02-21 05:57:30|2742.35|2734.65|2741.71|2734.01|2742.39|2734.69|2741.71|2734.01|30
1645423060000|2022-02-21 05:57:40|2741.79|2734.09|2742.18|2734.48|2742.19|2734.49|2741.78|2734.08|29
1645423070000|2022-02-21 05:57:50|2742.15|2734.45|2743.44|2735.74|2743.44|2735.74|2742.07|2734.37|31
1645423080000|2022-02-21 05:58:00|2743.46|2735.76|2742.12|2734.42|2743.51|2735.81|2742.01|2734.31|34
1645423090000|2022-02-21 05:58:10|2742.07|2734.37|2741.92|2734.22|2742.07|2734.37|2741.73|2734.03|27
1645423100000|2022-02-21 05:58:20|2741.95|2734.25|2741.93|2734.23|2742.16|2734.46|2741.8|2734.1|25
1645423110000|2022-02-21 05:58:30|2741.87|2734.17|2741.91|2734.21|2741.98|2734.28|2741.79|2734.09|16
1645423120000|2022-02-21 05:58:40|2741.98|2734.28|2741.87|2734.17|2742.18|2734.48|2741.87|2734.17|19
1645423130000|2022-02-21 05:58:50|2741.86|2734.16|2742.49|2734.79|2742.67|2734.97|2741.84|2734.14|23
1645423140000|2022-02-21 05:59:00|2742.28|2734.58|2743.21|2735.51|2743.21|2735.51|2742.01|2734.31|25
1645423150000|2022-02-21 05:59:10|2743.22|2735.52|2742.41|2734.71|2743.31|2735.61|2742.16|2734.46|31
1645423160000|2022-02-21 05:59:20|2742.39|2734.69|2742.53|2734.83|2742.66|2734.96|2742.15|2734.45|26
1645423170000|2022-02-21 05:59:30|2742.52|2734.82|2743.12|2735.42|2743.14|2735.44|2742.46|2734.76|25
1645423180000|2022-02-21 05:59:40|2743.14|2735.44|2743.4|2735.7|2743.5|2735.8|2743.1|2735.4|28
1645423190000|2022-02-21 05:59:50|2743.42|2735.72|2742.91|2735.21|2743.63|2735.93|2742.91|2735.21|30
1645423200000|2022-02-21 06:00:00|2743.03|2735.33|2743.63|2735.93|2743.73|2736.03|2742.79|2735.09|34
1645423210000|2022-02-21 06:00:10|2743.62|2735.92|2742.68|2734.98|2743.63|2735.93|2742.33|2734.63|30
1645423220000|2022-02-21 06:00:20|2742.72|2735.02|2741.54|2733.84|2743.06|2735.36|2741|2733.3|38
1645423230000|2022-02-21 06:00:30|2741.57|2733.87|2741.11|2733.41|2741.66|2733.96|2740.95|2733.25|29
1645423240000|2022-02-21 06:00:40|2741.07|2733.37|2740.59|2732.89|2741.24|2733.54|2740.5|2732.8|29
1645423250000|2022-02-21 06:00:50|2740.5|2732.8|2740.35|2732.65|2740.73|2733.03|2740.14|2732.44|23
1645423260000|2022-02-21 06:01:00|2740.32|2732.62|2740.61|2732.91|2741.04|2733.34|2740.28|2732.58|17
1645423270000|2022-02-21 06:01:10|2740.59|2732.89|2740.68|2732.98|2740.95|2733.25|2740.3|2732.6|34
1645423280000|2022-02-21 06:01:20|2740.66|2732.96|2740.5|2732.8|2740.66|2732.96|2740.26|2732.56|30
1645423290000|2022-02-21 06:01:30|2740.56|2732.86|2741.26|2733.56|2741.86|2734.16|2740.56|2732.86|31
1645423300000|2022-02-21 06:01:40|2741.28|2733.58|2741.51|2733.81|2741.56|2733.86|2741.14|2733.44|35
1645423310000|2022-02-21 06:01:50|2741.48|2733.78|2741.56|2733.86|2741.72|2734.02|2741.37|2733.67|28
1645423320000|2022-02-21 06:02:00|2741.53|2733.83|2741.4|2733.7|2741.69|2733.99|2741.38|2733.68|25
1645423330000|2022-02-21 06:02:10|2741.41|2733.71|2741.81|2734.11|2741.93|2734.23|2741.41|2733.71|33
1645423340000|2022-02-21 06:02:20|2741.82|2734.12|2741.1|2733.4|2741.84|2734.14|2740.84|2733.14|35
1645423350000|2022-02-21 06:02:30|2741.11|2733.41|2741.33|2733.63|2741.33|2733.63|2741|2733.3|23
1645423360000|2022-02-21 06:02:40|2741.32|2733.62|2741.18|2733.48|2741.32|2733.62|2741.04|2733.34|29
1645423370000|2022-02-21 06:02:50|2741.16|2733.46|2741.38|2733.68|2741.64|2733.94|2741.04|2733.34|31
1645423380000|2022-02-21 06:03:00|2741.42|2733.72|2741.32|2733.62|2741.59|2733.89|2741.25|2733.55|30
1645423390000|2022-02-21 06:03:10|2741.25|2733.55|2741.39|2733.69|2741.55|2733.85|2741.25|2733.55|24
1645423400000|2022-02-21 06:03:20|2741.38|2733.68|2740.92|2733.22|2741.38|2733.68|2740.78|2733.08|26
1645423410000|2022-02-21 06:03:30|2740.91|2733.21|2741.41|2733.71|2741.62|2733.92|2740.91|2733.21|32
1645423420000|2022-02-21 06:03:40|2741.39|2733.69|2740.92|2733.22|2741.39|2733.69|2740.78|2733.08|27
1645423430000|2022-02-21 06:03:50|2741.17|2733.47|2738.92|2731.22|2741.17|2733.47|2738.92|2731.22|30
1645423440000|2022-02-21 06:04:00|2739.27|2731.57|2738.5|2730.8|2739.27|2731.57|2738.42|2730.72|32
1645423450000|2022-02-21 06:04:10|2738.6|2730.9|2736.72|2729.02|2738.6|2730.9|2736.68|2728.98|36
1645423460000|2022-02-21 06:04:20|2736.66|2728.96|2736.9|2729.2|2736.97|2729.27|2736.64|2728.94|27
1645423470000|2022-02-21 06:04:30|2736.88|2729.18|2735.23|2727.53|2736.88|2729.18|2734.91|2727.21|23
1645423480000|2022-02-21 06:04:40|2735.28|2727.58|2734.44|2726.74|2735.97|2728.27|2734.12|2726.42|33
1645423490000|2022-02-21 06:04:50|2734.43|2726.73|2736.16|2728.46|2736.16|2728.46|2733.96|2726.26|36
1645423500000|2022-02-21 06:05:00|2736.17|2728.47|2736.45|2728.75|2736.88|2729.18|2736.14|2728.44|32
1645423510000|2022-02-21 06:05:10|2736.47|2728.77|2737.4|2729.7|2737.44|2729.74|2736.19|2728.49|35
1645423520000|2022-02-21 06:05:20|2737.41|2729.71|2738.33|2730.63|2738.33|2730.63|2736.95|2729.25|30
1645423530000|2022-02-21 06:05:30|2738.49|2730.79|2738.1|2730.4|2738.49|2730.79|2737.75|2730.05|15
1645423540000|2022-02-21 06:05:40|2738.01|2730.31|2737.85|2730.15|2738.27|2730.57|2737.84|2730.14|18
1645423550000|2022-02-21 06:05:50|2737.72|2730.02|2739.39|2731.69|2739.45|2731.75|2737.72|2730.02|16
1645423560000|2022-02-21 06:06:00|2739.41|2731.71|2738.67|2730.97|2739.44|2731.74|2737.77|2730.07|33
1645423570000|2022-02-21 06:06:10|2738.66|2730.96|2738.14|2730.44|2738.88|2731.18|2738.13|2730.43|27
1645423580000|2022-02-21 06:06:20|2738.29|2730.59|2738.41|2730.71|2738.53|2730.83|2738.24|2730.54|24
1645423590000|2022-02-21 06:06:30|2738.39|2730.69|2738.48|2730.78|2738.48|2730.78|2737.54|2729.84|36
1645423600000|2022-02-21 06:06:40|2738.49|2730.79|2738.74|2731.04|2738.85|2731.15|2738.47|2730.77|28
1645423610000|2022-02-21 06:06:50|2738.71|2731.01|2740.01|2732.31|2740.27|2732.57|2738.61|2730.91|27
1645423620000|2022-02-21 06:07:00|2740.03|2732.33|2740.58|2732.88|2740.58|2732.88|2740.03|2732.33|32
1645423630000|2022-02-21 06:07:10|2740.63|2732.93|2740.65|2732.95|2740.78|2733.08|2740.49|2732.79|23
1645423640000|2022-02-21 06:07:20|2740.63|2732.93|2740.03|2732.33|2740.64|2732.94|2740.03|2732.33|17
1645423650000|2022-02-21 06:07:30|2740.02|2732.32|2739.64|2731.94|2740.06|2732.36|2739.54|2731.84|22
1645423660000|2022-02-21 06:07:40|2739.63|2731.93|2739.74|2732.04|2739.78|2732.08|2739.57|2731.87|17
1645423670000|2022-02-21 06:07:50|2739.8|2732.1|2739.84|2732.14|2739.9|2732.2|2739.42|2731.72|22
1645423680000|2022-02-21 06:08:00|2739.7|2732|2738.98|2731.28|2739.78|2732.08|2738.98|2731.28|24
1645423690000|2022-02-21 06:08:10|2739|2731.3|2738.95|2731.25|2739.09|2731.39|2738.91|2731.21|29
1645423700000|2022-02-21 06:08:20|2738.94|2731.24|2738.73|2731.03|2738.96|2731.26|2738.36|2730.66|30
1645423710000|2022-02-21 06:08:30|2738.74|2731.04|2738.58|2730.88|2738.87|2731.17|2738.55|2730.85|24
1645423720000|2022-02-21 06:08:40|2738.66|2730.96|2738.53|2730.83|2738.85|2731.15|2738.51|2730.81|30
1645423730000|2022-02-21 06:08:50|2738.54|2730.84|2738.72|2731.02|2738.73|2731.03|2738.5|2730.8|29
1645423740000|2022-02-21 06:09:00|2738.66|2730.96|2738.91|2731.21|2738.91|2731.21|2738.64|2730.94|22
1645423750000|2022-02-21 06:09:10|2738.77|2731.07|2739.11|2731.41|2739.25|2731.55|2738.76|2731.06|24
1645423760000|2022-02-21 06:09:20|2739.25|2731.55|2738.61|2730.91|2739.25|2731.55|2738.35|2730.65|27
1645423770000|2022-02-21 06:09:30|2738.73|2731.03|2738.89|2731.19|2738.91|2731.21|2738.44|2730.74|23
1645423780000|2022-02-21 06:09:40|2738.9|2731.2|2739.17|2731.47|2739.19|2731.49|2738.69|2730.99|34
1645423790000|2022-02-21 06:09:50|2739.23|2731.53|2739.53|2731.83|2739.67|2731.97|2739.23|2731.53|28
1645423800000|2022-02-21 06:10:00|2739.54|2731.84|2739.82|2732.12|2740.25|2732.55|2739.54|2731.84|17
1645423810000|2022-02-21 06:10:10|2739.83|2732.13|2739.97|2732.27|2739.97|2732.27|2739.47|2731.77|21
1645423820000|2022-02-21 06:10:20|2739.96|2732.26|2740.42|2732.72|2740.42|2732.72|2739.9|2732.2|28
1645423830000|2022-02-21 06:10:30|2740.28|2732.58|2740.44|2732.74|2740.59|2732.89|2740.2|2732.5|30
1645423840000|2022-02-21 06:10:40|2740.45|2732.75|2740.55|2732.85|2740.63|2732.93|2740.27|2732.57|21
1645423850000|2022-02-21 06:10:50|2740.56|2732.86|2740.87|2733.17|2741.12|2733.42|2740.56|2732.86|24
1645423860000|2022-02-21 06:11:00|2740.81|2733.11|2740.79|2733.09|2741.01|2733.31|2740.68|2732.98|28
1645423870000|2022-02-21 06:11:10|2740.76|2733.06|2741.12|2733.42|2741.12|2733.42|2740.65|2732.95|23
1645423880000|2022-02-21 06:11:20|2741.15|2733.45|2741.65|2733.95|2741.69|2733.99|2741.04|2733.34|34
1645423890000|2022-02-21 06:11:30|2741.71|2734.01|2742.02|2734.32|2742.02|2734.32|2741.62|2733.92|36
1645423900000|2022-02-21 06:11:40|2742|2734.3|2741.77|2734.07|2742.22|2734.52|2741.56|2733.86|35
1645423910000|2022-02-21 06:11:50|2741.8|2734.1|2741.92|2734.22|2742.14|2734.44|2741.6|2733.9|30
1645423920000|2022-02-21 06:12:00|2741.91|2734.21|2742.28|2734.58|2742.3|2734.6|2741.78|2734.08|28
1645423930000|2022-02-21 06:12:10|2742.35|2734.65|2744.98|2737.28|2745.18|2737.48|2742.35|2734.65|39
1645423940000|2022-02-21 06:12:20|2745.17|2737.47|2744.18|2736.48|2745.22|2737.52|2744.18|2736.48|31
1645423950000|2022-02-21 06:12:30|2744.17|2736.47|2743.31|2735.61|2744.17|2736.47|2743.17|2735.47|24
1645423960000|2022-02-21 06:12:40|2743.26|2735.56|2743.9|2736.2|2743.93|2736.23|2743.14|2735.44|34
1645423970000|2022-02-21 06:12:50|2743.92|2736.22|2744.17|2736.47|2744.52|2736.82|2743.82|2736.12|15
1645423980000|2022-02-21 06:13:00|2744.31|2736.61|2744.92|2737.22|2745.29|2737.59|2743.72|2736.02|21
1645423990000|2022-02-21 06:13:10|2745.12|2737.42|2742.96|2735.26|2746.05|2738.35|2742.94|2735.24|19
1645424000000|2022-02-21 06:13:20|2742.01|2734.31|2739.95|2732.25|2742.01|2734.31|2739.95|2732.25|40
1645424010000|2022-02-21 06:13:30|2740.08|2732.38|2743.92|2736.22|2743.93|2736.23|2740.08|2732.38|35
1645424020000|2022-02-21 06:13:40|2743.94|2736.24|2745.21|2737.51|2745.21|2737.51|2743.75|2736.05|30
1645424030000|2022-02-21 06:13:50|2745.28|2737.58|2744.85|2737.15|2745.43|2737.73|2744.78|2737.08|36
1645424040000|2022-02-21 06:14:00|2744.62|2736.92|2744.67|2736.97|2744.77|2737.07|2743.9|2736.2|35
1645424050000|2022-02-21 06:14:10|2744.71|2737.01|2745.38|2737.68|2745.49|2737.79|2744.67|2736.97|36
1645424060000|2022-02-21 06:14:20|2745.37|2737.67|2745.38|2737.68|2745.49|2737.79|2745.07|2737.37|27
1645424070000|2022-02-21 06:14:30|2745.26|2737.56|2741.84|2734.14|2745.26|2737.56|2741.68|2733.98|37
1645424080000|2022-02-21 06:14:40|2741.81|2734.11|2741.69|2733.99|2742.08|2734.38|2741.36|2733.66|36
1645424090000|2022-02-21 06:14:50|2741.41|2733.71|2741.36|2733.66|2741.59|2733.89|2741.15|2733.45|30
1645424100000|2022-02-21 06:15:00|2741.39|2733.69|2742.67|2734.97|2742.9|2735.2|2741.19|2733.49|31
1645424110000|2022-02-21 06:15:10|2742.48|2734.78|2741.5|2733.8|2742.9|2735.2|2741.48|2733.78|36
1645424120000|2022-02-21 06:15:20|2741.76|2734.06|2741.73|2734.03|2741.82|2734.12|2741.64|2733.94|19
1645424130000|2022-02-21 06:15:30|2741.72|2734.02|2741.43|2733.73|2741.83|2734.13|2741.21|2733.51|18
1645424140000|2022-02-21 06:15:40|2741.44|2733.74|2742.03|2734.33|2742.08|2734.38|2741.44|2733.74|27
1645424150000|2022-02-21 06:15:50|2741.99|2734.29|2741.78|2734.08|2742.03|2734.33|2741.48|2733.78|29
1645424160000|2022-02-21 06:16:00|2741.8|2734.1|2741.35|2733.65|2741.8|2734.1|2741.24|2733.54|28
1645424170000|2022-02-21 06:16:10|2741.33|2733.63|2741.34|2733.64|2741.52|2733.82|2741.14|2733.44|31
1645424180000|2022-02-21 06:16:20|2741.29|2733.59|2741.32|2733.62|2742.12|2734.42|2741.29|2733.59|34
1645424190000|2022-02-21 06:16:30|2741.22|2733.52|2740.23|2732.53|2741.57|2733.87|2740.23|2732.53|33
1645424200000|2022-02-21 06:16:40|2740.72|2733.02|2740.52|2732.82|2741.05|2733.35|2739.82|2732.12|36
1645424210000|2022-02-21 06:16:50|2740.73|2733.03|2740.5|2732.8|2740.83|2733.13|2740.32|2732.62|27
1645424220000|2022-02-21 06:17:00|2740.35|2732.65|2740.26|2732.56|2740.44|2732.74|2740.05|2732.35|32
1645424230000|2022-02-21 06:17:10|2740.12|2732.42|2739.93|2732.23|2740.67|2732.97|2739.93|2732.23|30
1645424240000|2022-02-21 06:17:20|2739.88|2732.18|2740.18|2732.48|2740.21|2732.51|2739.85|2732.15|33
1645424250000|2022-02-21 06:17:30|2740.19|2732.49|2740.14|2732.44|2740.64|2732.94|2740.11|2732.41|30
1645424260000|2022-02-21 06:17:40|2740.15|2732.45|2739.17|2731.47|2740.41|2732.71|2739.17|2731.47|29
1645424270000|2022-02-21 06:17:50|2739.12|2731.42|2740.09|2732.39|2740.11|2732.41|2739.06|2731.36|35
1645424280000|2022-02-21 06:18:00|2740.08|2732.38|2740.44|2732.74|2740.91|2733.21|2740.08|2732.38|32
1645424290000|2022-02-21 06:18:10|2740.45|2732.75|2741.06|2733.36|2741.12|2733.42|2740.36|2732.66|30
1645424300000|2022-02-21 06:18:20|2741.03|2733.33|2740.97|2733.27|2741.74|2734.04|2740.9|2733.2|31
1645424310000|2022-02-21 06:18:30|2740.96|2733.26|2740.75|2733.05|2741.37|2733.67|2740.25|2732.55|34
1645424320000|2022-02-21 06:18:40|2740.74|2733.04|2740.55|2732.85|2740.77|2733.07|2740.39|2732.69|30
1645424330000|2022-02-21 06:18:50|2740.58|2732.88|2742.15|2734.45|2742.3|2734.6|2740.37|2732.67|36
1645424340000|2022-02-21 06:19:00|2742.04|2734.34|2742.79|2735.09|2743.03|2735.33|2741.62|2733.92|33
1645424350000|2022-02-21 06:19:10|2742.8|2735.1|2741.74|2734.04|2742.8|2735.1|2741.46|2733.76|35
1645424360000|2022-02-21 06:19:20|2741.78|2734.08|2741.86|2734.16|2741.92|2734.22|2741.66|2733.96|27
1645424370000|2022-02-21 06:19:30|2741.71|2734.01|2741.9|2734.2|2742.01|2734.31|2741.67|2733.97|21
1645424380000|2022-02-21 06:19:40|2741.98|2734.28|2742.57|2734.87|2742.77|2735.07|2741.98|2734.28|24
1645424390000|2022-02-21 06:19:50|2742.56|2734.86|2741.96|2734.26|2742.61|2734.91|2741.7|2734|20
1645424400000|2022-02-21 06:20:00|2741.99|2734.29|2741.92|2734.22|2742.85|2735.15|2741.88|2734.18|29
1645424410000|2022-02-21 06:20:10|2741.93|2734.23|2741.88|2734.18|2743.16|2735.46|2741.6|2733.9|31
1645424420000|2022-02-21 06:20:20|2741.87|2734.17|2742.49|2734.79|2742.52|2734.82|2741.85|2734.15|24
1645424430000|2022-02-21 06:20:30|2742.44|2734.74|2742.51|2734.81|2742.61|2734.91|2742.25|2734.55|14
1645424440000|2022-02-21 06:20:40|2742.5|2734.8|2742.88|2735.18|2742.88|2735.18|2742.34|2734.64|20
1645424450000|2022-02-21 06:20:50|2742.92|2735.22|2743.24|2735.54|2743.24|2735.54|2741.85|2734.15|29
1645424460000|2022-02-21 06:21:00|2742.58|2734.88|2744|2736.3|2744.19|2736.49|2742.14|2734.44|36
1645424470000|2022-02-21 06:21:10|2743.89|2736.19|2744.14|2736.44|2744.14|2736.44|2743.79|2736.09|30
1645424480000|2022-02-21 06:21:20|2744.16|2736.46|2743.23|2735.53|2744.17|2736.47|2742.94|2735.24|31
1645424490000|2022-02-21 06:21:30|2743.18|2735.48|2743.24|2735.54|2743.43|2735.73|2743.15|2735.45|18
1645424500000|2022-02-21 06:21:40|2743.38|2735.68|2743.31|2735.61|2743.58|2735.88|2743.27|2735.57|22
1645424510000|2022-02-21 06:21:50|2743.27|2735.57|2743.28|2735.58|2743.46|2735.76|2743.21|2735.51|37
1645424520000|2022-02-21 06:22:00|2743.29|2735.59|2743.3|2735.6|2743.41|2735.71|2743.02|2735.32|32
1645424530000|2022-02-21 06:22:10|2743.29|2735.59|2744.48|2736.78|2744.5|2736.8|2742.96|2735.26|23
1645424540000|2022-02-21 06:22:20|2744.47|2736.77|2744.2|2736.5|2744.62|2736.92|2743.98|2736.28|29
1645424550000|2022-02-21 06:22:30|2744.37|2736.67|2744.73|2737.03|2745.22|2737.52|2744.37|2736.67|35
1645424560000|2022-02-21 06:22:40|2744.65|2736.95|2744.05|2736.35|2744.65|2736.95|2744.04|2736.34|35
1645424570000|2022-02-21 06:22:50|2744.03|2736.33|2744.12|2736.42|2744.18|2736.48|2744.03|2736.33|28
1645424580000|2022-02-21 06:23:00|2744.18|2736.48|2744.16|2736.46|2744.51|2736.81|2744.15|2736.45|30
1645424590000|2022-02-21 06:23:10|2744.3|2736.6|2744.64|2736.94|2744.73|2737.03|2744.3|2736.6|22
1645424600000|2022-02-21 06:23:20|2744.65|2736.95|2744.09|2736.39|2744.65|2736.95|2743.75|2736.05|30
1645424610000|2022-02-21 06:23:30|2744.1|2736.4|2744.55|2736.85|2744.55|2736.85|2743.98|2736.28|17
1645424620000|2022-02-21 06:23:40|2744.49|2736.79|2744.24|2736.54|2744.55|2736.85|2744.15|2736.45|21
1645424630000|2022-02-21 06:23:50|2744.25|2736.55|2744.27|2736.57|2744.28|2736.58|2744.19|2736.49|11
1645424640000|2022-02-21 06:24:00|2744.26|2736.56|2745.1|2737.4|2745.11|2737.41|2744.26|2736.56|34
1645424650000|2022-02-21 06:24:10|2745.14|2737.44|2745.23|2737.53|2745.31|2737.61|2745.07|2737.37|31
1645424660000|2022-02-21 06:24:20|2745.19|2737.49|2745.3|2737.6|2745.33|2737.63|2745.12|2737.42|25
1645424670000|2022-02-21 06:24:30|2745.29|2737.59|2745.58|2737.88|2745.58|2737.88|2745.05|2737.35|28
1645424680000|2022-02-21 06:24:40|2745.7|2738|2745.83|2738.13|2745.97|2738.27|2745.69|2737.99|30
1645424690000|2022-02-21 06:24:50|2745.85|2738.15|2745.78|2738.08|2745.89|2738.19|2745.61|2737.91|34
1645424700000|2022-02-21 06:25:00|2745.79|2738.09|2745.83|2738.13|2745.96|2738.26|2745.56|2737.86|32
1645424710000|2022-02-21 06:25:10|2745.8|2738.1|2745.76|2738.06|2745.92|2738.22|2745.63|2737.93|23
1645424720000|2022-02-21 06:25:20|2745.71|2738.01|2745.8|2738.1|2745.86|2738.16|2745.71|2738.01|23
1645424730000|2022-02-21 06:25:30|2745.83|2738.13|2744.19|2736.49|2745.83|2738.13|2744.12|2736.42|34
1645424740000|2022-02-21 06:25:40|2744.1|2736.4|2745.15|2737.45|2745.22|2737.52|2744.08|2736.38|32
1645424750000|2022-02-21 06:25:50|2745.16|2737.46|2744.83|2737.13|2745.17|2737.47|2744.7|2737|38
1645424760000|2022-02-21 06:26:00|2744.69|2736.99|2744.8|2737.1|2744.8|2737.1|2744.51|2736.81|22
1645424770000|2022-02-21 06:26:10|2744.65|2736.95|2744.93|2737.23|2745|2737.3|2744.65|2736.95|21
1645424780000|2022-02-21 06:26:20|2744.9|2737.2|2744.15|2736.45|2744.91|2737.21|2744.15|2736.45|27
1645424790000|2022-02-21 06:26:30|2744.19|2736.49|2743.97|2736.27|2744.43|2736.73|2743.71|2736.01|34
1645424800000|2022-02-21 06:26:40|2743.8|2736.1|2743.97|2736.27|2744.04|2736.34|2743.45|2735.75|27
1645424810000|2022-02-21 06:26:50|2744.18|2736.48|2744.26|2736.56|2744.26|2736.56|2743.48|2735.78|25
1645424820000|2022-02-21 06:27:00|2744.13|2736.43|2744.43|2736.73|2744.43|2736.73|2743.97|2736.27|24
1645424830000|2022-02-21 06:27:10|2744.35|2736.65|2744.06|2736.36|2744.42|2736.72|2744.04|2736.34|21
1645424840000|2022-02-21 06:27:20|2744.16|2736.46|2744.28|2736.58|2744.42|2736.72|2744.09|2736.39|19
1645424850000|2022-02-21 06:27:30|2744.24|2736.54|2744.32|2736.62|2744.34|2736.64|2744|2736.3|25
1645424860000|2022-02-21 06:27:40|2744.2|2736.5|2744.15|2736.45|2744.27|2736.57|2744.03|2736.33|22
1645424870000|2022-02-21 06:27:50|2744.1|2736.4|2744.26|2736.56|2744.26|2736.56|2744.03|2736.33|22
1645424880000|2022-02-21 06:28:00|2744.17|2736.47|2744.04|2736.34|2744.24|2736.54|2744.04|2736.34|6
1645424890000|2022-02-21 06:28:10|2744.05|2736.35|2744.21|2736.51|2744.28|2736.58|2744.05|2736.35|5
1645424900000|2022-02-21 06:28:20|2744.26|2736.56|2744.35|2736.65|2744.35|2736.65|2743.99|2736.29|6
1645424910000|2022-02-21 06:28:30|2744.17|2736.47|2744.35|2736.65|2744.35|2736.65|2744|2736.3|8
1645424920000|2022-02-21 06:28:40|2744.36|2736.66|2744.53|2736.83|2744.72|2737.02|2744.36|2736.66|18
1645424930000|2022-02-21 06:28:50|2744.67|2736.97|2745.05|2737.35|2745.25|2737.55|2744.54|2736.84|21
1645424940000|2022-02-21 06:29:00|2745.6|2737.9|2745.52|2737.82|2745.73|2738.03|2745.51|2737.81|16
1645424950000|2022-02-21 06:29:10|2745.08|2737.38|2745.4|2737.7|2745.4|2737.7|2745.08|2737.38|13
1645424960000|2022-02-21 06:29:20|2745.41|2737.71|2745.81|2738.11|2745.81|2738.11|2745.4|2737.7|9
1645424970000|2022-02-21 06:29:30|2745.66|2737.96|2745.89|2738.19|2745.89|2738.19|2745.66|2737.96|18
1645424980000|2022-02-21 06:29:40|2745.81|2738.11|2745.77|2738.07|2745.89|2738.19|2745.77|2738.07|6
1645424990000|2022-02-21 06:29:50|2745.76|2738.06|2745.98|2738.28|2745.98|2738.28|2745.76|2738.06|8
1645425000000|2022-02-21 06:30:00|2745.89|2738.19|2747.27|2739.57|2747.53|2739.83|2745.83|2738.13|26
1645425010000|2022-02-21 06:30:10|2747.93|2740.23|2746.35|2738.65|2747.93|2740.23|2746.31|2738.61|32
1645425020000|2022-02-21 06:30:20|2746.36|2738.66|2747.4|2739.7|2747.4|2739.7|2746.32|2738.62|33
1645425030000|2022-02-21 06:30:30|2747.56|2739.86|2747.55|2739.85|2748.35|2740.65|2747|2739.3|27
1645425040000|2022-02-21 06:30:40|2747.27|2739.57|2746.99|2739.29|2747.46|2739.76|2746.71|2739.01|28
1645425050000|2022-02-21 06:30:50|2746.98|2739.28|2747.27|2739.57|2747.27|2739.57|2746.79|2739.09|29
1645425060000|2022-02-21 06:31:00|2747.28|2739.58|2747.56|2739.86|2747.56|2739.86|2747|2739.3|24
1645425070000|2022-02-21 06:31:10|2747.85|2740.15|2748|2740.3|2748.18|2740.48|2747.85|2740.15|21
1645425080000|2022-02-21 06:31:20|2747.94|2740.24|2746.85|2739.15|2748.28|2740.58|2746.52|2738.82|32
1645425090000|2022-02-21 06:31:30|2746.77|2739.07|2746.83|2739.13|2747.26|2739.56|2746.72|2739.02|37
1645425100000|2022-02-21 06:31:40|2746.91|2739.21|2747.43|2739.73|2747.47|2739.77|2746.89|2739.19|25
1645425110000|2022-02-21 06:31:50|2747.36|2739.66|2747.24|2739.54|2747.5|2739.8|2747.13|2739.43|18
1645425120000|2022-02-21 06:32:00|2747.3|2739.6|2746.7|2739|2747.3|2739.6|2746.64|2738.94|24
1645425130000|2022-02-21 06:32:10|2746.65|2738.95|2746.08|2738.38|2746.73|2739.03|2745.51|2737.81|30
1645425140000|2022-02-21 06:32:20|2746.14|2738.44|2745.93|2738.23|2746.36|2738.66|2745.93|2738.23|27
1645425150000|2022-02-21 06:32:30|2745.94|2738.24|2746.84|2739.14|2747.31|2739.61|2745.94|2738.24|37
1645425160000|2022-02-21 06:32:40|2746.76|2739.06|2746.97|2739.27|2746.98|2739.28|2746.75|2739.05|33
1645425170000|2022-02-21 06:32:50|2746.98|2739.28|2746.69|2738.99|2747.19|2739.49|2746.69|2738.99|19
1645425180000|2022-02-21 06:33:00|2746.7|2739|2746.78|2739.08|2746.87|2739.17|2746.37|2738.67|22
1645425190000|2022-02-21 06:33:10|2746.74|2739.04|2745.96|2738.26|2746.76|2739.06|2745.96|2738.26|34
1645425200000|2022-02-21 06:33:20|2745.95|2738.25|2745.89|2738.19|2746.16|2738.46|2745.81|2738.11|28
1645425210000|2022-02-21 06:33:30|2745.93|2738.23|2745.61|2737.91|2746.03|2738.33|2744.86|2737.16|27
1645425220000|2022-02-21 06:33:40|2745.12|2737.42|2745.83|2738.13|2745.89|2738.19|2744.89|2737.19|34
1645425230000|2022-02-21 06:33:50|2745.82|2738.12|2745.64|2737.94|2745.88|2738.18|2745.64|2737.94|21
1645425240000|2022-02-21 06:34:00|2745.79|2738.09|2745.69|2737.99|2745.91|2738.21|2745.62|2737.92|24
1645425250000|2022-02-21 06:34:10|2745.72|2738.02|2745.05|2737.35|2745.72|2738.02|2745.05|2737.35|27
1645425260000|2022-02-21 06:34:20|2744.97|2737.27|2744.44|2736.74|2744.97|2737.27|2744.33|2736.63|24
1645425270000|2022-02-21 06:34:30|2744.36|2736.66|2744.8|2737.1|2744.83|2737.13|2744.33|2736.63|26
1645425280000|2022-02-21 06:34:40|2744.65|2736.95|2744.31|2736.61|2744.78|2737.08|2744.31|2736.61|29
1645425290000|2022-02-21 06:34:50|2744.45|2736.75|2744.1|2736.4|2744.53|2736.83|2743.99|2736.29|24
1645425300000|2022-02-21 06:35:00|2744.06|2736.36|2744.53|2736.83|2744.54|2736.84|2743.91|2736.21|29
1645425310000|2022-02-21 06:35:10|2744.49|2736.79|2742.52|2734.82|2744.49|2736.79|2742.52|2734.82|33
1645425320000|2022-02-21 06:35:20|2742.94|2735.24|2742.88|2735.18|2743.18|2735.48|2742.73|2735.03|28
1645425330000|2022-02-21 06:35:30|2742.97|2735.27|2743.01|2735.31|2743.02|2735.32|2742.03|2734.33|22
1645425340000|2022-02-21 06:35:40|2743.22|2735.52|2743.6|2735.9|2743.73|2736.03|2743.01|2735.31|32
1645425350000|2022-02-21 06:35:50|2743.46|2735.76|2743.33|2735.63|2743.49|2735.79|2743.16|2735.46|22
1645425360000|2022-02-21 06:36:00|2743.35|2735.65|2743.56|2735.86|2743.63|2735.93|2743.35|2735.65|20
1645425370000|2022-02-21 06:36:10|2743.52|2735.82|2743.19|2735.49|2743.52|2735.82|2743.06|2735.36|20
1645425380000|2022-02-21 06:36:20|2743.09|2735.39|2744.36|2736.66|2744.36|2736.66|2743.06|2735.36|28
1645425390000|2022-02-21 06:36:30|2744.57|2736.87|2745.26|2737.56|2745.9|2738.2|2744.57|2736.87|34
1645425400000|2022-02-21 06:36:40|2745.31|2737.61|2745.59|2737.89|2745.61|2737.91|2745.31|2737.61|24
1645425410000|2022-02-21 06:36:50|2745.66|2737.96|2743.73|2736.03|2747.36|2739.66|2743.73|2736.03|37
1645425420000|2022-02-21 06:37:00|2744.46|2736.76|2742.25|2734.55|2744.97|2737.27|2742.25|2734.55|39
1645425430000|2022-02-21 06:37:10|2742.41|2734.71|2742.77|2735.07|2743.22|2735.52|2742.41|2734.71|39
1645425440000|2022-02-21 06:37:20|2742.86|2735.16|2742.24|2734.54|2742.91|2735.21|2741.84|2734.14|33
1645425450000|2022-02-21 06:37:30|2742.23|2734.53|2742.31|2734.61|2742.41|2734.71|2742.1|2734.4|30
1645425460000|2022-02-21 06:37:40|2742.35|2734.65|2741.79|2734.09|2742.68|2734.98|2741.72|2734.02|31
1645425470000|2022-02-21 06:37:50|2741.87|2734.17|2741.26|2733.56|2741.87|2734.17|2741.16|2733.46|32
1645425480000|2022-02-21 06:38:00|2741.24|2733.54|2741.36|2733.66|2741.45|2733.75|2741.13|2733.43|31
1645425490000|2022-02-21 06:38:10|2741.4|2733.7|2741.67|2733.97|2741.67|2733.97|2741.35|2733.65|23
1645425500000|2022-02-21 06:38:20|2741.75|2734.05|2742.17|2734.47|2742.17|2734.47|2741.48|2733.78|29
1645425510000|2022-02-21 06:38:30|2742.26|2734.56|2742.25|2734.55|2743.13|2735.43|2742.09|2734.39|36
1645425520000|2022-02-21 06:38:40|2742.1|2734.4|2742.27|2734.57|2742.79|2735.09|2741.99|2734.29|31
1645425530000|2022-02-21 06:38:50|2742.29|2734.59|2742.09|2734.39|2742.32|2734.62|2741.69|2733.99|36
1645425540000|2022-02-21 06:39:00|2742.2|2734.5|2741.84|2734.14|2742.22|2734.52|2741.6|2733.9|24
1645425550000|2022-02-21 06:39:10|2741.83|2734.13|2742.73|2735.03|2742.73|2735.03|2741.77|2734.07|31
1645425560000|2022-02-21 06:39:20|2742.82|2735.12|2743.26|2735.56|2743.37|2735.67|2742.81|2735.11|23
1645425570000|2022-02-21 06:39:30|2743.25|2735.55|2742.31|2734.61|2743.25|2735.55|2742.22|2734.52|23
1645425580000|2022-02-21 06:39:40|2742.32|2734.62|2743.1|2735.4|2743.31|2735.61|2742.32|2734.62|30
1645425590000|2022-02-21 06:39:50|2743.08|2735.38|2743.22|2735.52|2743.24|2735.54|2742.48|2734.78|33
1645425600000|2022-02-21 06:40:00|2743.24|2735.54|2743.11|2735.41|2743.27|2735.57|2742.88|2735.18|31
1645425610000|2022-02-21 06:40:10|2743.18|2735.48|2744.02|2736.32|2744.07|2736.37|2742.96|2735.26|33
1645425620000|2022-02-21 06:40:20|2743.96|2736.26|2744.4|2736.7|2744.5|2736.8|2743.94|2736.24|32
1645425630000|2022-02-21 06:40:30|2744.3|2736.6|2743.78|2736.08|2744.47|2736.77|2743.5|2735.8|28
1645425640000|2022-02-21 06:40:40|2743.6|2735.9|2743.62|2735.92|2743.72|2736.02|2743.35|2735.65|18
1645425650000|2022-02-21 06:40:50|2743.69|2735.99|2743.58|2735.88|2744.13|2736.43|2743.28|2735.58|30
1645425660000|2022-02-21 06:41:00|2743.57|2735.87|2741.89|2734.19|2743.58|2735.88|2741.65|2733.95|34
1645425670000|2022-02-21 06:41:10|2741.81|2734.11|2741.58|2733.88|2741.96|2734.26|2741.58|2733.88|26
1645425680000|2022-02-21 06:41:20|2741.6|2733.9|2741.99|2734.29|2742|2734.3|2741.56|2733.86|24
1645425690000|2022-02-21 06:41:30|2742.2|2734.5|2742|2734.3|2742.43|2734.73|2741.99|2734.29|31
1645425700000|2022-02-21 06:41:40|2741.96|2734.26|2742.34|2734.64|2742.39|2734.69|2741.93|2734.23|31
1645425710000|2022-02-21 06:41:50|2742.35|2734.65|2741.68|2733.98|2742.35|2734.65|2741.63|2733.93|33
1645425720000|2022-02-21 06:42:00|2741.75|2734.05|2741.22|2733.52|2741.77|2734.07|2740.92|2733.22|31
1645425730000|2022-02-21 06:42:10|2741.25|2733.55|2740.3|2732.6|2741.25|2733.55|2739.75|2732.05|29
1645425740000|2022-02-21 06:42:20|2740.29|2732.59|2740.24|2732.54|2740.45|2732.75|2740.06|2732.36|24
1645425750000|2022-02-21 06:42:30|2740.06|2732.36|2740.54|2732.84|2740.79|2733.09|2740.06|2732.36|31
1645425760000|2022-02-21 06:42:40|2740.55|2732.85|2740.16|2732.46|2740.56|2732.86|2740.14|2732.44|23
1645425770000|2022-02-21 06:42:50|2740.33|2732.63|2740.02|2732.32|2740.34|2732.64|2740.02|2732.32|14
1645425780000|2022-02-21 06:43:00|2740.06|2732.36|2740.15|2732.45|2740.18|2732.48|2740.05|2732.35|16
1645425790000|2022-02-21 06:43:10|2740.24|2732.54|2740.4|2732.7|2740.43|2732.73|2740.18|2732.48|21
1645425800000|2022-02-21 06:43:20|2740.44|2732.74|2740.93|2733.23|2740.93|2733.23|2740.26|2732.56|25
1645425810000|2022-02-21 06:43:30|2740.92|2733.22|2741.07|2733.37|2741.07|2733.37|2740.85|2733.15|23
1645425820000|2022-02-21 06:43:40|2741.08|2733.38|2741.32|2733.62|2741.32|2733.62|2741.08|2733.38|13
1645425830000|2022-02-21 06:43:50|2741.31|2733.61|2741.85|2734.15|2741.93|2734.23|2741.27|2733.57|25
1645425840000|2022-02-21 06:44:00|2741.89|2734.19|2741.64|2733.94|2741.93|2734.23|2741.55|2733.85|27
1645425850000|2022-02-21 06:44:10|2741.66|2733.96|2741.7|2734|2741.77|2734.07|2741.47|2733.77|25
1645425860000|2022-02-21 06:44:20|2741.71|2734.01|2741.3|2733.6|2741.85|2734.15|2741.3|2733.6|25
1645425870000|2022-02-21 06:44:30|2741.47|2733.77|2741.65|2733.95|2741.68|2733.98|2741.47|2733.77|26
1645425880000|2022-02-21 06:44:40|2741.69|2733.99|2741.58|2733.88|2741.71|2734.01|2741.29|2733.59|25
1645425890000|2022-02-21 06:44:50|2741.6|2733.9|2742.08|2734.38|2742.12|2734.42|2741.6|2733.9|20
1645425900000|2022-02-21 06:45:00|2742.07|2734.37|2743.6|2735.9|2743.6|2735.9|2741.91|2734.21|29
1645425910000|2022-02-21 06:45:10|2743.36|2735.66|2742.5|2734.8|2744.05|2736.35|2742.5|2734.8|28
1645425920000|2022-02-21 06:45:20|2742.63|2734.93|2742.89|2735.19|2742.97|2735.27|2742.63|2734.93|21
1645425930000|2022-02-21 06:45:30|2742.99|2735.29|2742.23|2734.53|2742.99|2735.29|2742.21|2734.51|28
1645425940000|2022-02-21 06:45:40|2742.44|2734.74|2744.66|2736.96|2744.71|2737.01|2742.44|2734.74|30
1645425950000|2022-02-21 06:45:50|2744.45|2736.75|2743.86|2736.16|2744.55|2736.85|2743.29|2735.59|20
1645425960000|2022-02-21 06:46:00|2743.75|2736.05|2743.93|2736.23|2743.94|2736.24|2743.74|2736.04|23
1645425970000|2022-02-21 06:46:10|2743.95|2736.25|2744.01|2736.31|2744.01|2736.31|2743.75|2736.05|11
1645425980000|2022-02-21 06:46:20|2743.91|2736.21|2744.18|2736.48|2744.19|2736.49|2743.91|2736.21|20
1645425990000|2022-02-21 06:46:30|2744.19|2736.49|2744.55|2736.85|2744.73|2737.03|2744.1|2736.4|28
1645426000000|2022-02-21 06:46:40|2744.45|2736.75|2744.03|2736.33|2744.71|2737.01|2743.84|2736.14|29
1645426010000|2022-02-21 06:46:50|2743.98|2736.28|2743.86|2736.16|2744.13|2736.43|2743.78|2736.08|18
1645426020000|2022-02-21 06:47:00|2743.99|2736.29|2744.32|2736.62|2744.32|2736.62|2743.96|2736.26|14
1645426030000|2022-02-21 06:47:10|2744.33|2736.63|2744.29|2736.59|2744.49|2736.79|2744.11|2736.41|20
1645426040000|2022-02-21 06:47:20|2744.31|2736.61|2744.82|2737.12|2745.3|2737.6|2744.06|2736.36|25
1645426050000|2022-02-21 06:47:30|2745.01|2737.31|2746.09|2738.39|2746.18|2738.48|2744.84|2737.14|29
1645426060000|2022-02-21 06:47:40|2746.1|2738.4|2746.55|2738.85|2746.59|2738.89|2745.36|2737.66|25
1645426070000|2022-02-21 06:47:50|2746.58|2738.88|2746.34|2738.64|2746.67|2738.97|2745.66|2737.96|18
1645426080000|2022-02-21 06:48:00|2747.46|2739.76|2747.96|2740.26|2748.28|2740.58|2746.64|2738.94|39
1645426090000|2022-02-21 06:48:10|2747.93|2740.23|2748.2|2740.5|2748.21|2740.51|2747.67|2739.97|32
1645426100000|2022-02-21 06:48:20|2748.11|2740.41|2747.78|2740.08|2748.28|2740.58|2747.5|2739.8|32
1645426110000|2022-02-21 06:48:30|2747.77|2740.07|2745.81|2738.11|2747.82|2740.12|2745.79|2738.09|27
1645426120000|2022-02-21 06:48:40|2745.77|2738.07|2745.52|2737.82|2745.88|2738.18|2745.52|2737.82|32
1645426130000|2022-02-21 06:48:50|2745.58|2737.88|2745.9|2738.2|2746|2738.3|2745.37|2737.67|37
1645426140000|2022-02-21 06:49:00|2745.91|2738.21|2745.9|2738.2|2746.21|2738.51|2745.56|2737.86|32
1645426150000|2022-02-21 06:49:10|2745.75|2738.05|2745.51|2737.81|2745.84|2738.14|2745.1|2737.4|32
1645426160000|2022-02-21 06:49:20|2745.59|2737.89|2745.55|2737.85|2745.6|2737.9|2745.23|2737.53|29
1645426170000|2022-02-21 06:49:30|2745.32|2737.62|2744.58|2736.88|2745.65|2737.95|2744.58|2736.88|29
1645426180000|2022-02-21 06:49:40|2744.66|2736.96|2744.7|2737|2744.86|2737.16|2744.5|2736.8|31
1645426190000|2022-02-21 06:49:50|2744.71|2737.01|2744.05|2736.35|2744.71|2737.01|2743.94|2736.24|31
1645426200000|2022-02-21 06:50:00|2744.03|2736.33|2743.63|2735.93|2744.07|2736.37|2743.58|2735.88|30
1645426210000|2022-02-21 06:50:10|2743.57|2735.87|2743.45|2735.75|2743.7|2736|2743.39|2735.69|28
1645426220000|2022-02-21 06:50:20|2743.41|2735.71|2743.6|2735.9|2744.08|2736.38|2743.41|2735.71|26
1645426230000|2022-02-21 06:50:30|2744.03|2736.33|2743.57|2735.87|2744.03|2736.33|2743.57|2735.87|22
1645426240000|2022-02-21 06:50:40|2743.24|2735.54|2742.92|2735.22|2743.67|2735.97|2742.8|2735.1|31
1645426250000|2022-02-21 06:50:50|2743.03|2735.33|2743.88|2736.18|2743.94|2736.24|2743.03|2735.33|35
1645426260000|2022-02-21 06:51:00|2743.92|2736.22|2743.42|2735.72|2743.92|2736.22|2743.42|2735.72|20
1645426270000|2022-02-21 06:51:10|2743.62|2735.92|2744.03|2736.33|2744.05|2736.35|2743.43|2735.73|29
1645426280000|2022-02-21 06:51:20|2743.99|2736.29|2743.77|2736.07|2744.05|2736.35|2743.37|2735.67|32
1645426290000|2022-02-21 06:51:30|2743.74|2736.04|2743.63|2735.93|2743.79|2736.09|2743.63|2735.93|21
1645426300000|2022-02-21 06:51:40|2743.66|2735.96|2742.58|2734.88|2743.7|2736|2742.41|2734.71|33
1645426310000|2022-02-21 06:51:50|2742.5|2734.8|2742.9|2735.2|2743.37|2735.67|2742.5|2734.8|32
1645426320000|2022-02-21 06:52:00|2742.89|2735.19|2743.44|2735.74|2743.44|2735.74|2742.88|2735.18|25
1645426330000|2022-02-21 06:52:10|2743.34|2735.64|2743.75|2736.05|2743.75|2736.05|2743|2735.3|32
1645426340000|2022-02-21 06:52:20|2743.8|2736.1|2744.66|2736.96|2744.81|2737.11|2743.8|2736.1|26
1645426350000|2022-02-21 06:52:30|2744.72|2737.02|2744.64|2736.94|2745.24|2737.54|2744.44|2736.74|28
1645426360000|2022-02-21 06:52:40|2744.9|2737.2|2743.93|2736.23|2744.9|2737.2|2743.57|2735.87|21
1645426370000|2022-02-21 06:52:50|2743.88|2736.18|2743.89|2736.19|2743.98|2736.28|2743.76|2736.06|23
1645426380000|2022-02-21 06:53:00|2743.9|2736.2|2744.96|2737.26|2745.05|2737.35|2743.84|2736.14|30
1645426390000|2022-02-21 06:53:10|2744.48|2736.78|2745.17|2737.47|2745.17|2737.47|2744.27|2736.57|39
1645426400000|2022-02-21 06:53:20|2745.21|2737.51|2744.97|2737.27|2745.41|2737.71|2744.9|2737.2|31
1645426410000|2022-02-21 06:53:30|2745|2737.3|2744.49|2736.79|2745.03|2737.33|2744.33|2736.63|29
1645426420000|2022-02-21 06:53:40|2744.57|2736.87|2744.28|2736.58|2744.57|2736.87|2744.28|2736.58|27
1645426430000|2022-02-21 06:53:50|2744.27|2736.57|2744.98|2737.28|2744.98|2737.28|2744.26|2736.56|22
1645426440000|2022-02-21 06:54:00|2744.88|2737.18|2745.94|2738.24|2745.94|2738.24|2744.73|2737.03|28
1645426450000|2022-02-21 06:54:10|2745.88|2738.18|2746.24|2738.54|2746.71|2739.01|2745.88|2738.18|29
1645426460000|2022-02-21 06:54:20|2746.23|2738.53|2746.28|2738.58|2746.32|2738.62|2746.05|2738.35|24
1645426470000|2022-02-21 06:54:30|2746.29|2738.59|2746.24|2738.54|2746.33|2738.63|2746.08|2738.38|23
1645426480000|2022-02-21 06:54:40|2746.12|2738.42|2746.62|2738.92|2746.62|2738.92|2745.99|2738.29|21
1645426490000|2022-02-21 06:54:50|2747.03|2739.33|2747.1|2739.4|2747.1|2739.4|2746.54|2738.84|7
1645426500000|2022-02-21 06:55:00|2747.13|2739.43|2746.59|2738.89|2747.23|2739.53|2746.3|2738.6|26
1645426510000|2022-02-21 06:55:10|2746.58|2738.88|2746.77|2739.07|2746.77|2739.07|2745.36|2737.66|33
1645426520000|2022-02-21 06:55:20|2747.32|2739.62|2746.75|2739.05|2747.64|2739.94|2746.44|2738.74|31
1645426530000|2022-02-21 06:55:30|2747.31|2739.61|2747.56|2739.86|2747.96|2740.26|2747.31|2739.61|22
1645426540000|2022-02-21 06:55:40|2747.7|2740|2748.15|2740.45|2748.22|2740.52|2747.18|2739.48|36
1645426550000|2022-02-21 06:55:50|2747.88|2740.18|2747.29|2739.59|2747.96|2740.26|2746.57|2738.87|37
1645426560000|2022-02-21 06:56:00|2746.84|2739.14|2746.86|2739.16|2747.42|2739.72|2746.72|2739.02|35
1645426570000|2022-02-21 06:56:10|2747.41|2739.71|2745.7|2738|2747.41|2739.71|2745.47|2737.77|37
1645426580000|2022-02-21 06:56:20|2745.79|2738.09|2746.24|2738.54|2746.34|2738.64|2745.67|2737.97|28
1645426590000|2022-02-21 06:56:30|2746.39|2738.69|2745.98|2738.28|2746.39|2738.69|2745.62|2737.92|31
1645426600000|2022-02-21 06:56:40|2746.02|2738.32|2746.15|2738.45|2746.48|2738.78|2745.95|2738.25|22
1645426610000|2022-02-21 06:56:50|2746.16|2738.46|2746.29|2738.59|2746.63|2738.93|2746.08|2738.38|27
1645426620000|2022-02-21 06:57:00|2746.55|2738.85|2746.14|2738.44|2746.78|2739.08|2746.03|2738.33|25
1645426630000|2022-02-21 06:57:10|2746.15|2738.45|2745.75|2738.05|2746.27|2738.57|2745.67|2737.97|24
1645426640000|2022-02-21 06:57:20|2745.72|2738.02|2746.56|2738.86|2746.72|2739.02|2745.71|2738.01|35
1645426650000|2022-02-21 06:57:30|2746.5|2738.8|2746.54|2738.84|2746.65|2738.95|2746.33|2738.63|26
1645426660000|2022-02-21 06:57:40|2746.69|2738.99|2746.55|2738.85|2746.7|2739|2746.47|2738.77|22
1645426670000|2022-02-21 06:57:50|2746.52|2738.82|2746.51|2738.81|2746.92|2739.22|2746.44|2738.74|31
1645426680000|2022-02-21 06:58:00|2746.5|2738.8|2746.73|2739.03|2746.78|2739.08|2746.5|2738.8|20
1645426690000|2022-02-21 06:58:10|2746.74|2739.04|2746.64|2738.94|2746.84|2739.14|2746.57|2738.87|26
1645426700000|2022-02-21 06:58:20|2746.65|2738.95|2747.47|2739.77|2747.47|2739.77|2746.42|2738.72|20
1645426710000|2022-02-21 06:58:30|2747.54|2739.84|2748.05|2740.35|2748.05|2740.35|2747.53|2739.83|30
1645426720000|2022-02-21 06:58:40|2747.85|2740.15|2748|2740.3|2748.09|2740.39|2747.85|2740.15|31
1645426730000|2022-02-21 06:58:50|2747.98|2740.28|2748.11|2740.41|2748.3|2740.6|2747.95|2740.25|28
1645426740000|2022-02-21 06:59:00|2748.12|2740.42|2748.59|2740.89|2748.77|2741.07|2748.11|2740.41|31
1645426750000|2022-02-21 06:59:10|2748.57|2740.87|2748.62|2740.92|2748.65|2740.95|2748.57|2740.87|21
1645426760000|2022-02-21 06:59:20|2748.67|2740.97|2748.65|2740.95|2748.79|2741.09|2748.62|2740.92|28
1645426770000|2022-02-21 06:59:30|2748.67|2740.97|2748.68|2740.98|2748.87|2741.17|2748.5|2740.8|33
1645426780000|2022-02-21 06:59:40|2748.66|2740.96|2747.73|2740.03|2748.66|2740.96|2747.73|2740.03|31
1645426790000|2022-02-21 06:59:50|2747.59|2739.89|2747.86|2740.16|2747.86|2740.16|2747.29|2739.59|32
1645426800000|2022-02-21 07:00:00|2748.08|2740.38|2748.08|2740.38|2748.45|2740.75|2747.6|2739.9|34
1645426810000|2022-02-21 07:00:10|2748.27|2740.57|2748.13|2740.43|2748.39|2740.69|2748|2740.3|35
1645426820000|2022-02-21 07:00:20|2748.12|2740.42|2747.78|2740.08|2748.21|2740.51|2747.5|2739.8|27
1645426830000|2022-02-21 07:00:30|2747.76|2740.06|2747.83|2740.13|2747.86|2740.16|2747.72|2740.02|24
1645426840000|2022-02-21 07:00:40|2747.77|2740.07|2747.77|2740.07|2747.88|2740.18|2747.75|2740.05|21
1645426850000|2022-02-21 07:00:50|2747.79|2740.09|2748.75|2741.05|2748.76|2741.06|2747.71|2740.01|27
1645426860000|2022-02-21 07:01:00|2748.8|2741.1|2749.69|2741.99|2749.93|2742.23|2748.63|2740.93|32
1645426870000|2022-02-21 07:01:10|2749.67|2741.97|2750.88|2743.18|2751.25|2743.55|2749.67|2741.97|37
1645426880000|2022-02-21 07:01:20|2750.98|2743.28|2749.88|2742.18|2751.12|2743.42|2749.63|2741.93|32
1645426890000|2022-02-21 07:01:30|2749.93|2742.23|2750.78|2743.08|2751.08|2743.38|2749.67|2741.97|24
1645426900000|2022-02-21 07:01:40|2751.01|2743.31|2750.15|2742.45|2751.01|2743.31|2750.11|2742.41|35
1645426910000|2022-02-21 07:01:50|2750.24|2742.54|2749.94|2742.24|2750.24|2742.54|2749.84|2742.14|28
1645426920000|2022-02-21 07:02:00|2749.86|2742.16|2750.15|2742.45|2750.15|2742.45|2749.85|2742.15|15
1645426930000|2022-02-21 07:02:10|2750.11|2742.41|2749.22|2741.52|2750.17|2742.47|2749.13|2741.43|26
1645426940000|2022-02-21 07:02:20|2749.23|2741.53|2749.15|2741.45|2749.24|2741.54|2748.9|2741.2|32
1645426950000|2022-02-21 07:02:30|2749.22|2741.52|2748.7|2741|2749.26|2741.56|2748.66|2740.96|28
1645426960000|2022-02-21 07:02:40|2748.72|2741.02|2748.1|2740.4|2748.87|2741.17|2747.53|2739.83|33
1645426970000|2022-02-21 07:02:50|2748.12|2740.42|2747.89|2740.19|2748.13|2740.43|2747.52|2739.82|26
1645426980000|2022-02-21 07:03:00|2747.85|2740.15|2747.15|2739.45|2747.89|2740.19|2747.14|2739.44|27
1645426990000|2022-02-21 07:03:10|2747.11|2739.41|2747.81|2740.11|2747.81|2740.11|2747.11|2739.41|29
1645427000000|2022-02-21 07:03:20|2747.86|2740.16|2748.03|2740.33|2748.06|2740.36|2747.58|2739.88|28
1645427010000|2022-02-21 07:03:30|2748.06|2740.36|2747.97|2740.27|2748.6|2740.9|2747.97|2740.27|25
1645427020000|2022-02-21 07:03:40|2747.48|2739.78|2748.17|2740.47|2748.36|2740.66|2747.48|2739.78|30
1645427030000|2022-02-21 07:03:50|2748.18|2740.48|2748.09|2740.39|2748.59|2740.89|2747.85|2740.15|34
1645427040000|2022-02-21 07:04:00|2748.03|2740.33|2747.18|2739.48|2748.18|2740.48|2747.18|2739.48|33
1645427050000|2022-02-21 07:04:10|2747.34|2739.64|2747.59|2739.89|2747.69|2739.99|2747.18|2739.48|34
1645427060000|2022-02-21 07:04:20|2747.67|2739.97|2747.11|2739.41|2747.93|2740.23|2746.81|2739.11|30
1645427070000|2022-02-21 07:04:30|2747.12|2739.42|2746.01|2738.31|2747.16|2739.46|2745.77|2738.07|25
1645427080000|2022-02-21 07:04:40|2746.09|2738.39|2745.15|2737.45|2746.22|2738.52|2745.05|2737.35|31
1645427090000|2022-02-21 07:04:50|2745.16|2737.46|2744.17|2736.47|2745.16|2737.46|2743.93|2736.23|36
1645427100000|2022-02-21 07:05:00|2744.11|2736.41|2744.06|2736.36|2744.24|2736.54|2743.74|2736.04|32
1645427110000|2022-02-21 07:05:10|2744.03|2736.33|2742.3|2734.6|2744.06|2736.36|2742.24|2734.54|36
1645427120000|2022-02-21 07:05:20|2742.21|2734.51|2740.15|2732.45|2742.35|2734.65|2739.89|2732.19|37
1645427130000|2022-02-21 07:05:30|2740.14|2732.44|2741.14|2733.44|2741.19|2733.49|2739.99|2732.29|28
1645427140000|2022-02-21 07:05:40|2741|2733.3|2742.05|2734.35|2742.17|2734.47|2740.88|2733.18|24
1645427150000|2022-02-21 07:05:50|2742.13|2734.43|2742.81|2735.11|2742.9|2735.2|2742.13|2734.43|22
1645427160000|2022-02-21 07:06:00|2742.79|2735.09|2743.52|2735.82|2743.53|2735.83|2742.73|2735.03|28
1645427170000|2022-02-21 07:06:10|2743.36|2735.66|2742.68|2734.98|2743.97|2736.27|2742.55|2734.85|27
1645427180000|2022-02-21 07:06:20|2742.82|2735.12|2742.11|2734.41|2742.82|2735.12|2741.93|2734.23|22
1645427190000|2022-02-21 07:06:30|2742.09|2734.39|2743.76|2736.06|2743.78|2736.08|2742.09|2734.39|33
1645427200000|2022-02-21 07:06:40|2743.84|2736.14|2744.51|2736.81|2744.54|2736.84|2743.84|2736.14|23
1645427210000|2022-02-21 07:06:50|2744.35|2736.65|2744.01|2736.31|2744.56|2736.86|2744.01|2736.31|23
1645427220000|2022-02-21 07:07:00|2743.81|2736.11|2742.91|2735.21|2744.05|2736.35|2742.91|2735.21|31
1645427230000|2022-02-21 07:07:10|2742.73|2735.03|2742.07|2734.37|2743|2735.3|2741.8|2734.1|31
1645427240000|2022-02-21 07:07:20|2741.83|2734.13|2742.04|2734.34|2742.07|2734.37|2741.36|2733.66|29
1645427250000|2022-02-21 07:07:30|2742.01|2734.31|2740.87|2733.17|2742.1|2734.4|2740.74|2733.04|35
1645427260000|2022-02-21 07:07:40|2740.79|2733.09|2740.45|2732.75|2740.79|2733.09|2740.07|2732.37|37
1645427270000|2022-02-21 07:07:50|2740.48|2732.78|2740.55|2732.85|2740.92|2733.22|2740.42|2732.72|31
1645427280000|2022-02-21 07:08:00|2740.61|2732.91|2740.89|2733.19|2740.98|2733.28|2740.5|2732.8|35
1645427290000|2022-02-21 07:08:10|2740.87|2733.17|2743.32|2735.62|2743.39|2735.69|2740.87|2733.17|34
1645427300000|2022-02-21 07:08:20|2743.21|2735.51|2741.24|2733.54|2743.31|2735.61|2741.24|2733.54|32
1645427310000|2022-02-21 07:08:30|2741.26|2733.56|2742.23|2734.53|2742.3|2734.6|2741.17|2733.47|20
1645427320000|2022-02-21 07:08:40|2742.22|2734.52|2742.5|2734.8|2742.8|2735.1|2742.22|2734.52|26
1645427330000|2022-02-21 07:08:50|2742.47|2734.77|2740.76|2733.06|2742.56|2734.86|2740.36|2732.66|31
1645427340000|2022-02-21 07:09:00|2740.75|2733.05|2740.22|2732.52|2740.75|2733.05|2739.91|2732.21|29
1645427350000|2022-02-21 07:09:10|2740.28|2732.58|2739.41|2731.71|2740.29|2732.59|2739.26|2731.56|31
1645427360000|2022-02-21 07:09:20|2739.37|2731.67|2738.98|2731.28|2739.42|2731.72|2738.94|2731.24|21
1645427370000|2022-02-21 07:09:30|2739.07|2731.37|2739.49|2731.79|2739.89|2732.19|2739.07|2731.37|24
1645427380000|2022-02-21 07:09:40|2739.58|2731.88|2738.97|2731.27|2739.64|2731.94|2738.65|2730.95|32
1645427390000|2022-02-21 07:09:50|2738.95|2731.25|2739.47|2731.77|2739.6|2731.9|2738.46|2730.76|34
1645427400000|2022-02-21 07:10:00|2739.42|2731.72|2740.71|2733.01|2740.71|2733.01|2739.42|2731.72|32
1645427410000|2022-02-21 07:10:10|2740.72|2733.02|2741.56|2733.86|2741.56|2733.86|2740.54|2732.84|24
1645427420000|2022-02-21 07:10:20|2741.59|2733.89|2740.81|2733.11|2741.76|2734.06|2740.62|2732.92|36
1645427430000|2022-02-21 07:10:30|2740.84|2733.14|2741.51|2733.81|2741.51|2733.81|2740.6|2732.9|30
1645427440000|2022-02-21 07:10:40|2741.52|2733.82|2740.35|2732.65|2741.63|2733.93|2740.24|2732.54|32
1645427450000|2022-02-21 07:10:50|2740.37|2732.67|2741.31|2733.61|2741.42|2733.72|2740.29|2732.59|32
1645427460000|2022-02-21 07:11:00|2741.32|2733.62|2741.16|2733.46|2741.66|2733.96|2741.16|2733.46|29
1645427470000|2022-02-21 07:11:10|2740.98|2733.28|2740.72|2733.02|2740.98|2733.28|2739.47|2731.77|35
1645427480000|2022-02-21 07:11:20|2740.7|2733|2741.24|2733.54|2741.33|2733.63|2740.58|2732.88|28
1645427490000|2022-02-21 07:11:30|2741.33|2733.63|2741.03|2733.33|2741.33|2733.63|2740.95|2733.25|11
1645427500000|2022-02-21 07:11:40|2741.08|2733.38|2741.08|2733.38|2741.2|2733.5|2740.94|2733.24|30
1645427510000|2022-02-21 07:11:50|2741.09|2733.39|2741.89|2734.19|2742.1|2734.4|2740.92|2733.22|25
1645427520000|2022-02-21 07:12:00|2741.75|2734.05|2740.92|2733.22|2741.88|2734.18|2740.81|2733.11|36
1645427530000|2022-02-21 07:12:10|2740.95|2733.25|2741.74|2734.04|2741.78|2734.08|2740.95|2733.25|20
1645427540000|2022-02-21 07:12:20|2741.9|2734.2|2741.96|2734.26|2741.98|2734.28|2741.74|2734.04|10
1645427550000|2022-02-21 07:12:30|2741.93|2734.23|2742.43|2734.73|2742.43|2734.73|2741.74|2734.04|11
1645427560000|2022-02-21 07:12:40|2742.45|2734.75|2742.69|2734.99|2742.69|2734.99|2742.45|2734.75|23
1645427570000|2022-02-21 07:12:50|2742.35|2734.65|2742.15|2734.45|2742.35|2734.65|2742.09|2734.39|26
1645427580000|2022-02-21 07:13:00|2742.21|2734.51|2743.41|2735.71|2743.96|2736.26|2742.21|2734.51|35
1645427590000|2022-02-21 07:13:10|2743.42|2735.72|2743.06|2735.36|2743.98|2736.28|2743.06|2735.36|26
1645427600000|2022-02-21 07:13:20|2743.12|2735.42|2743.07|2735.37|2743.18|2735.48|2742.96|2735.26|32
1645427610000|2022-02-21 07:13:30|2743.06|2735.36|2742.5|2734.8|2743.08|2735.38|2742.2|2734.5|24
1645427620000|2022-02-21 07:13:40|2742.66|2734.96|2742.88|2735.18|2742.88|2735.18|2742.46|2734.76|25
1645427630000|2022-02-21 07:13:50|2742.67|2734.97|2742.6|2734.9|2742.88|2735.18|2742.6|2734.9|18
1645427640000|2022-02-21 07:14:00|2742.59|2734.89|2744.05|2736.35|2744.05|2736.35|2742.59|2734.89|27
1645427650000|2022-02-21 07:14:10|2744.02|2736.32|2743.62|2735.92|2744.02|2736.32|2743.48|2735.78|21
1645427660000|2022-02-21 07:14:20|2743.6|2735.9|2743.64|2735.94|2743.84|2736.14|2743.46|2735.76|26
1645427670000|2022-02-21 07:14:30|2743.59|2735.89|2744.02|2736.32|2744.08|2736.38|2743.53|2735.83|27
1645427680000|2022-02-21 07:14:40|2744.03|2736.33|2744.27|2736.57|2744.32|2736.62|2743.99|2736.29|27
1645427690000|2022-02-21 07:14:50|2744.26|2736.56|2743.59|2735.89|2744.26|2736.56|2743.19|2735.49|27
1645427700000|2022-02-21 07:15:00|2743.58|2735.88|2743.9|2736.2|2743.9|2736.2|2743.21|2735.51|25
1645427710000|2022-02-21 07:15:10|2743.92|2736.22|2741.59|2733.89|2743.96|2736.26|2741.57|2733.87|36
1645427720000|2022-02-21 07:15:20|2741.41|2733.71|2741.48|2733.78|2741.75|2734.05|2741.21|2733.51|29
1645427730000|2022-02-21 07:15:30|2741.49|2733.79|2741.44|2733.74|2741.93|2734.23|2741.37|2733.67|31
1645427740000|2022-02-21 07:15:40|2741.42|2733.72|2741.23|2733.53|2741.52|2733.82|2741.05|2733.35|35
1645427750000|2022-02-21 07:15:50|2741.24|2733.54|2741.01|2733.31|2741.35|2733.65|2741|2733.3|32
1645427760000|2022-02-21 07:16:00|2741|2733.3|2742.22|2734.52|2742.38|2734.68|2741|2733.3|38
1645427770000|2022-02-21 07:16:10|2742.11|2734.41|2742.65|2734.95|2742.82|2735.12|2742.11|2734.41|34
1645427780000|2022-02-21 07:16:20|2742.62|2734.92|2741.29|2733.59|2742.86|2735.16|2741.18|2733.48|31
1645427790000|2022-02-21 07:16:30|2741.43|2733.73|2741.65|2733.95|2741.72|2734.02|2740.78|2733.08|37
1645427800000|2022-02-21 07:16:40|2741.66|2733.96|2741.87|2734.17|2742.56|2734.86|2741.61|2733.91|35
1645427810000|2022-02-21 07:16:50|2741.88|2734.18|2741.01|2733.31|2742.73|2735.03|2740.67|2732.97|34
1645427820000|2022-02-21 07:17:00|2740.95|2733.25|2741.03|2733.33|2741.58|2733.88|2740.85|2733.15|33
1645427830000|2022-02-21 07:17:10|2741.31|2733.61|2741.24|2733.54|2741.39|2733.69|2740.32|2732.62|34
1645427840000|2022-02-21 07:17:20|2741.16|2733.46|2742.93|2735.23|2743|2735.3|2741.16|2733.46|35
1645427850000|2022-02-21 07:17:30|2742.89|2735.19|2742.25|2734.55|2742.93|2735.23|2742.16|2734.46|31
1645427860000|2022-02-21 07:17:40|2742.17|2734.47|2742.25|2734.55|2742.81|2735.11|2741.84|2734.14|38
1645427870000|2022-02-21 07:17:50|2742.26|2734.56|2742.79|2735.09|2742.81|2735.11|2742.26|2734.56|29
1645427880000|2022-02-21 07:18:00|2742.75|2735.05|2742.91|2735.21|2743.27|2735.57|2742.62|2734.92|34
1645427890000|2022-02-21 07:18:10|2742.88|2735.18|2742.07|2734.37|2743.01|2735.31|2741.95|2734.25|28
1645427900000|2022-02-21 07:18:20|2741.99|2734.29|2742.53|2734.83|2742.64|2734.94|2741.99|2734.29|31
1645427910000|2022-02-21 07:18:30|2742.51|2734.81|2742.3|2734.6|2742.58|2734.88|2741.85|2734.15|30
1645427920000|2022-02-21 07:18:40|2742.29|2734.59|2742.49|2734.79|2742.55|2734.85|2742.25|2734.55|20
1645427930000|2022-02-21 07:18:50|2742.35|2734.65|2742.31|2734.61|2742.46|2734.76|2742.24|2734.54|20
1645427940000|2022-02-21 07:19:00|2742.3|2734.6|2743.82|2736.12|2743.88|2736.18|2742.3|2734.6|33
1645427950000|2022-02-21 07:19:10|2743.69|2735.99|2743.42|2735.72|2743.79|2736.09|2743.27|2735.57|32
1645427960000|2022-02-21 07:19:20|2743.43|2735.73|2743.5|2735.8|2743.61|2735.91|2743.38|2735.68|20
1645427970000|2022-02-21 07:19:30|2743.55|2735.85|2743.5|2735.8|2743.59|2735.89|2742.84|2735.14|26
1645427980000|2022-02-21 07:19:40|2743.51|2735.81|2744.36|2736.66|2744.49|2736.79|2743.5|2735.8|30
1645427990000|2022-02-21 07:19:50|2744.43|2736.73|2744.55|2736.85|2744.55|2736.85|2744.29|2736.59|7
1645428000000|2022-02-21 07:20:00|2744.33|2736.63|2746.14|2738.44|2746.14|2738.44|2744.33|2736.63|26
1645428010000|2022-02-21 07:20:10|2746.16|2738.46|2746.3|2738.6|2746.65|2738.95|2745.78|2738.08|36
1645428020000|2022-02-21 07:20:20|2746.21|2738.51|2749.31|2741.61|2749.52|2741.82|2746.21|2738.51|37
1645428030000|2022-02-21 07:20:30|2749.35|2741.65|2750.59|2742.89|2751.34|2743.64|2749.35|2741.65|35
1645428040000|2022-02-21 07:20:40|2750.49|2742.79|2752.77|2745.07|2752.83|2745.13|2750.41|2742.71|37
1645428050000|2022-02-21 07:20:50|2752.75|2745.05|2751.69|2743.99|2752.75|2745.05|2751.49|2743.79|32
1645428060000|2022-02-21 07:21:00|2751.67|2743.97|2752.44|2744.74|2752.44|2744.74|2751.53|2743.83|37
1645428070000|2022-02-21 07:21:10|2752.54|2744.84|2751.62|2743.92|2753.11|2745.41|2751.62|2743.92|30
1645428080000|2022-02-21 07:21:20|2751.64|2743.94|2750.72|2743.02|2751.64|2743.94|2750.43|2742.73|31
1645428090000|2022-02-21 07:21:30|2750.76|2743.06|2749.27|2741.57|2750.92|2743.22|2749.27|2741.57|35
1645428100000|2022-02-21 07:21:40|2749.4|2741.7|2752.65|2744.95|2752.65|2744.95|2749.4|2741.7|38
1645428110000|2022-02-21 07:21:50|2752.69|2744.99|2752.11|2744.41|2753.04|2745.34|2751.9|2744.2|36
1645428120000|2022-02-21 07:22:00|2752.36|2744.66|2752.22|2744.52|2752.77|2745.07|2752.01|2744.31|37
1645428130000|2022-02-21 07:22:10|2752.23|2744.53|2751.64|2743.94|2753|2745.3|2751.64|2743.94|37
1645428140000|2022-02-21 07:22:20|2751.69|2743.99|2751.53|2743.83|2751.89|2744.19|2751.4|2743.7|35
1645428150000|2022-02-21 07:22:30|2751.6|2743.9|2751.32|2743.62|2751.6|2743.9|2750.86|2743.16|35
1645428160000|2022-02-21 07:22:40|2751.58|2743.88|2751.82|2744.12|2751.85|2744.15|2751.47|2743.77|33
1645428170000|2022-02-21 07:22:50|2751.83|2744.13|2751.52|2743.82|2752.22|2744.52|2751.33|2743.63|26
1645428180000|2022-02-21 07:23:00|2751.47|2743.77|2753.94|2746.24|2754.15|2746.45|2751.47|2743.77|35
1645428190000|2022-02-21 07:23:10|2753.74|2746.04|2753.37|2745.67|2754.14|2746.44|2752.76|2745.06|37
1645428200000|2022-02-21 07:23:20|2753.12|2745.42|2752.42|2744.72|2753.37|2745.67|2752.38|2744.68|35
1645428210000|2022-02-21 07:23:30|2752.41|2744.71|2752.64|2744.94|2752.65|2744.95|2751.31|2743.61|33
1645428220000|2022-02-21 07:23:40|2752.63|2744.93|2751.46|2743.76|2752.63|2744.93|2751.38|2743.68|34
1645428230000|2022-02-21 07:23:50|2751.6|2743.9|2750.32|2742.62|2751.6|2743.9|2750.32|2742.62|36
1645428240000|2022-02-21 07:24:00|2750.46|2742.76|2750.79|2743.09|2750.81|2743.11|2750.06|2742.36|33
1645428250000|2022-02-21 07:24:10|2750.8|2743.1|2750.62|2742.92|2750.86|2743.16|2750.35|2742.65|27
1645428260000|2022-02-21 07:24:20|2750.61|2742.91|2750.69|2742.99|2750.77|2743.07|2750.31|2742.61|31
1645428270000|2022-02-21 07:24:30|2750.76|2743.06|2752.2|2744.5|2752.2|2744.5|2750.76|2743.06|29
1645428280000|2022-02-21 07:24:40|2752.19|2744.49|2752.12|2744.42|2752.41|2744.71|2751.76|2744.06|26
1645428290000|2022-02-21 07:24:50|2752.17|2744.47|2752.59|2744.89|2752.59|2744.89|2751.93|2744.23|29
1645428300000|2022-02-21 07:25:00|2752.54|2744.84|2753.36|2745.66|2753.36|2745.66|2752.4|2744.7|21
1645428310000|2022-02-21 07:25:10|2753.28|2745.58|2750.96|2743.26|2753.28|2745.58|2750.87|2743.17|38
1645428320000|2022-02-21 07:25:20|2750.94|2743.24|2751.28|2743.58|2751.51|2743.81|2750.84|2743.14|31
1645428330000|2022-02-21 07:25:30|2751.38|2743.68|2751.26|2743.56|2751.4|2743.7|2750.96|2743.26|32
1645428340000|2022-02-21 07:25:40|2751.29|2743.59|2751.5|2743.8|2751.74|2744.04|2750.94|2743.24|29
1645428350000|2022-02-21 07:25:50|2751.56|2743.86|2752.16|2744.46|2752.26|2744.56|2751.56|2743.86|24
1645428360000|2022-02-21 07:26:00|2752.08|2744.38|2751.82|2744.12|2752.25|2744.55|2751.7|2744|29
1645428370000|2022-02-21 07:26:10|2751.84|2744.14|2751.83|2744.13|2751.97|2744.27|2751.45|2743.75|25
1645428380000|2022-02-21 07:26:20|2751.88|2744.18|2752.4|2744.7|2752.65|2744.95|2751.8|2744.1|34
1645428390000|2022-02-21 07:26:30|2752.5|2744.8|2751.23|2743.53|2752.65|2744.95|2751.04|2743.34|34
1645428400000|2022-02-21 07:26:40|2751.2|2743.5|2750.19|2742.49|2751.27|2743.57|2749.74|2742.04|35
1645428410000|2022-02-21 07:26:50|2750.3|2742.6|2749.97|2742.27|2750.63|2742.93|2749.97|2742.27|30
1645428420000|2022-02-21 07:27:00|2749.93|2742.23|2750.38|2742.68|2750.85|2743.15|2749.82|2742.12|15
1645428430000|2022-02-21 07:27:10|2750.11|2742.41|2749.26|2741.56|2750.39|2742.69|2749.18|2741.48|34
1645428440000|2022-02-21 07:27:20|2749.42|2741.72|2750.03|2742.33|2750.05|2742.35|2748.81|2741.11|26
1645428450000|2022-02-21 07:27:30|2749.94|2742.24|2751.07|2743.37|2751.07|2743.37|2749.94|2742.24|28
1645428460000|2022-02-21 07:27:40|2750.93|2743.23|2751.43|2743.73|2751.71|2744.01|2750.72|2743.02|27
1645428470000|2022-02-21 07:27:50|2751.59|2743.89|2753.42|2745.72|2753.42|2745.72|2751.37|2743.67|33
1645428480000|2022-02-21 07:28:00|2753.46|2745.76|2753.31|2745.61|2754.43|2746.73|2753.15|2745.45|31
1645428490000|2022-02-21 07:28:10|2753.12|2745.42|2753.26|2745.56|2753.39|2745.69|2752.51|2744.81|34
1645428500000|2022-02-21 07:28:20|2753.21|2745.51|2753.68|2745.98|2753.68|2745.98|2753.06|2745.36|35
1645428510000|2022-02-21 07:28:30|2753.66|2745.96|2753.74|2746.04|2754.02|2746.32|2753.26|2745.56|34
1645428520000|2022-02-21 07:28:40|2753.8|2746.1|2754.93|2747.23|2755.2|2747.5|2753.38|2745.68|33
1645428530000|2022-02-21 07:28:50|2754.73|2747.03|2755.38|2747.68|2755.65|2747.95|2754.73|2747.03|35
1645428540000|2022-02-21 07:29:00|2755.48|2747.78|2758.39|2750.69|2758.56|2750.86|2755.48|2747.78|39
1645428550000|2022-02-21 07:29:10|2758.38|2750.68|2758.27|2750.57|2758.69|2750.99|2758.08|2750.38|37
1645428560000|2022-02-21 07:29:20|2758.13|2750.43|2758.08|2750.38|2758.2|2750.5|2757.61|2749.91|33
1645428570000|2022-02-21 07:29:30|2758.02|2750.32|2758.51|2750.81|2758.7|2751|2757.76|2750.06|33
1645428580000|2022-02-21 07:29:40|2758.46|2750.76|2757.83|2750.13|2758.73|2751.03|2757.83|2750.13|30
1645428590000|2022-02-21 07:29:50|2757.86|2750.16|2758.43|2750.73|2758.69|2750.99|2757.86|2750.16|29
1645428600000|2022-02-21 07:30:00|2758.48|2750.78|2759.39|2751.69|2759.73|2752.03|2758.13|2750.43|37
1645428610000|2022-02-21 07:30:10|2759.31|2751.61|2759.85|2752.15|2760.81|2753.11|2758.85|2751.15|32
1645428620000|2022-02-21 07:30:20|2759.88|2752.18|2756.84|2749.14|2759.88|2752.18|2756.47|2748.77|39
1645428630000|2022-02-21 07:30:30|2756.67|2748.97|2755.93|2748.23|2756.7|2749|2755.87|2748.17|31
1645428640000|2022-02-21 07:30:40|2755.65|2747.95|2756.17|2748.47|2756.23|2748.53|2755.14|2747.44|36
1645428650000|2022-02-21 07:30:50|2756.16|2748.46|2756.68|2748.98|2756.74|2749.04|2755.51|2747.81|33
1645428660000|2022-02-21 07:31:00|2756.89|2749.19|2756.1|2748.4|2756.91|2749.21|2756.03|2748.33|26
1645428670000|2022-02-21 07:31:10|2756.15|2748.45|2755.56|2747.86|2756.15|2748.45|2755.01|2747.31|33
1645428680000|2022-02-21 07:31:20|2755.61|2747.91|2755.45|2747.75|2755.61|2747.91|2754.44|2746.74|31
1645428690000|2022-02-21 07:31:30|2755.46|2747.76|2754.16|2746.46|2755.58|2747.88|2754.05|2746.35|33
1645428700000|2022-02-21 07:31:40|2754.09|2746.39|2754.46|2746.76|2754.62|2746.92|2753.81|2746.11|36
1645428710000|2022-02-21 07:31:50|2754.47|2746.77|2753.28|2745.58|2754.61|2746.91|2753.02|2745.32|29
1645428720000|2022-02-21 07:32:00|2753.24|2745.54|2757.86|2750.16|2757.86|2750.16|2753.17|2745.47|31
1645428730000|2022-02-21 07:32:10|2757.73|2750.03|2754.51|2746.81|2757.73|2750.03|2754.3|2746.6|38
1645428740000|2022-02-21 07:32:20|2754.65|2746.95|2752.09|2744.39|2754.76|2747.06|2751.89|2744.19|37
1645428750000|2022-02-21 07:32:30|2752.07|2744.37|2750.7|2743|2752.12|2744.42|2750.5|2742.8|35
1645428760000|2022-02-21 07:32:40|2750.85|2743.15|2750.79|2743.09|2751.35|2743.65|2750.31|2742.61|35
1645428770000|2022-02-21 07:32:50|2750.75|2743.05|2748.87|2741.17|2750.75|2743.05|2748.53|2740.83|32
1645428780000|2022-02-21 07:33:00|2749|2741.3|2749.87|2742.17|2750.33|2742.63|2749|2741.3|37
1645428790000|2022-02-21 07:33:10|2750.23|2742.53|2749.6|2741.9|2750.23|2742.53|2749.44|2741.74|36
1645428800000|2022-02-21 07:33:20|2749.61|2741.91|2750.47|2742.77|2750.47|2742.77|2749.52|2741.82|33
1645428810000|2022-02-21 07:33:30|2750.37|2742.67|2749.36|2741.66|2750.39|2742.69|2749.21|2741.51|36
1645428820000|2022-02-21 07:33:40|2749.11|2741.41|2748.73|2741.03|2749.13|2741.43|2748.46|2740.76|35
1645428830000|2022-02-21 07:33:50|2748.71|2741.01|2748.98|2741.28|2749.08|2741.38|2748.36|2740.66|29
1645428840000|2022-02-21 07:34:00|2749.02|2741.32|2749.5|2741.8|2749.53|2741.83|2748.91|2741.21|34
1645428850000|2022-02-21 07:34:10|2749.53|2741.83|2748.19|2740.49|2749.57|2741.87|2748.04|2740.34|29
1645428860000|2022-02-21 07:34:20|2748.13|2740.43|2748.18|2740.48|2748.5|2740.8|2748.1|2740.4|32
1645428870000|2022-02-21 07:34:30|2748.17|2740.47|2747.38|2739.68|2748.53|2740.83|2747.27|2739.57|27
1645428880000|2022-02-21 07:34:40|2747.3|2739.6|2745.46|2737.76|2747.3|2739.6|2744.92|2737.22|33
1645428890000|2022-02-21 07:34:50|2745.48|2737.78|2745.66|2737.96|2745.7|2738|2743.58|2735.88|37
1645428900000|2022-02-21 07:35:00|2745.59|2737.89|2745.71|2738.01|2746.27|2738.57|2745.53|2737.83|34
1645428910000|2022-02-21 07:35:10|2745.62|2737.92|2745.17|2737.47|2745.76|2738.06|2745.13|2737.43|34
1645428920000|2022-02-21 07:35:20|2745.2|2737.5|2743.64|2735.94|2745.2|2737.5|2743.16|2735.46|35
1645428930000|2022-02-21 07:35:30|2743.71|2736.01|2741.88|2734.18|2743.71|2736.01|2741.88|2734.18|34
1645428940000|2022-02-21 07:35:40|2741.98|2734.28|2743.68|2735.98|2743.69|2735.99|2741.98|2734.28|36
1645428950000|2022-02-21 07:35:50|2743.57|2735.87|2743.95|2736.25|2743.98|2736.28|2742.86|2735.16|35
1645428960000|2022-02-21 07:36:00|2744.11|2736.41|2744.91|2737.21|2745.31|2737.61|2744.11|2736.41|36
1645428970000|2022-02-21 07:36:10|2745|2737.3|2744.81|2737.11|2745.38|2737.68|2744.81|2737.11|38
1645428980000|2022-02-21 07:36:20|2745.03|2737.33|2744.61|2736.91|2745.09|2737.39|2744.31|2736.61|37
1645428990000|2022-02-21 07:36:30|2744.79|2737.09|2744.71|2737.01|2744.87|2737.17|2744.55|2736.85|34
1645429000000|2022-02-21 07:36:40|2744.83|2737.13|2744.84|2737.14|2744.92|2737.22|2744.25|2736.55|30
1645429010000|2022-02-21 07:36:50|2744.86|2737.16|2745.09|2737.39|2745.81|2738.11|2744.58|2736.88|30
1645429020000|2022-02-21 07:37:00|2746.24|2738.54|2747.07|2739.37|2747.29|2739.59|2745.95|2738.25|35
1645429030000|2022-02-21 07:37:10|2747.1|2739.4|2747.99|2740.29|2748.28|2740.58|2747.1|2739.4|23
1645429040000|2022-02-21 07:37:20|2748.05|2740.35|2747.54|2739.84|2748.05|2740.35|2747.29|2739.59|15
1645429050000|2022-02-21 07:37:30|2747.53|2739.83|2746.45|2738.75|2747.68|2739.98|2746.43|2738.73|32
1645429060000|2022-02-21 07:37:40|2746.23|2738.53|2746.74|2739.04|2746.77|2739.07|2746.01|2738.31|37
1645429070000|2022-02-21 07:37:50|2746.63|2738.93|2746.75|2739.05|2746.89|2739.19|2746.44|2738.74|22
1645429080000|2022-02-21 07:38:00|2747.28|2739.58|2747.47|2739.77|2747.67|2739.97|2747.14|2739.44|29
1645429090000|2022-02-21 07:38:10|2747.61|2739.91|2747.02|2739.32|2747.61|2739.91|2746.66|2738.96|30
1645429100000|2022-02-21 07:38:20|2747.01|2739.31|2746.85|2739.15|2747.29|2739.59|2746.75|2739.05|31
1645429110000|2022-02-21 07:38:30|2746.86|2739.16|2747.28|2739.58|2747.28|2739.58|2746.71|2739.01|31
1645429120000|2022-02-21 07:38:40|2747.29|2739.59|2745.55|2737.85|2748|2740.3|2745.55|2737.85|36
1645429130000|2022-02-21 07:38:50|2745.69|2737.99|2746.22|2738.52|2746.55|2738.85|2745.69|2737.99|38
1645429140000|2022-02-21 07:39:00|2746.14|2738.44|2746.44|2738.74|2746.66|2738.96|2745.57|2737.87|38
1645429150000|2022-02-21 07:39:10|2746.66|2738.96|2746.77|2739.07|2746.9|2739.2|2746.42|2738.72|29
1645429160000|2022-02-21 07:39:20|2746.87|2739.17|2746.15|2738.45|2747.09|2739.39|2746.15|2738.45|26
1645429170000|2022-02-21 07:39:30|2746.28|2738.58|2746.26|2738.56|2746.38|2738.68|2745.71|2738.01|34
1645429180000|2022-02-21 07:39:40|2746.1|2738.4|2745.89|2738.19|2746.4|2738.7|2745.89|2738.19|30
1645429190000|2022-02-21 07:39:50|2745.98|2738.28|2745.45|2737.75|2746.44|2738.74|2745.27|2737.57|35
1645429200000|2022-02-21 07:40:00|2745.51|2737.81|2746.13|2738.43|2746.36|2738.66|2745.44|2737.74|33
1645429210000|2022-02-21 07:40:10|2745.74|2738.04|2745.01|2737.31|2746.17|2738.47|2745.01|2737.31|37
1645429220000|2022-02-21 07:40:20|2745.03|2737.33|2745.41|2737.71|2745.88|2738.18|2744.95|2737.25|31
1645429230000|2022-02-21 07:40:30|2745.33|2737.63|2746.01|2738.31|2746.13|2738.43|2745.33|2737.63|12
1645429240000|2022-02-21 07:40:40|2745.88|2738.18|2745.95|2738.25|2746.03|2738.33|2745.78|2738.08|20
1645429250000|2022-02-21 07:40:50|2745.85|2738.15|2745.29|2737.59|2745.85|2738.15|2745.21|2737.51|30
1645429260000|2022-02-21 07:41:00|2745.46|2737.76|2745.64|2737.94|2745.65|2737.95|2745.11|2737.41|26
1645429270000|2022-02-21 07:41:10|2745.54|2737.84|2745.23|2737.53|2745.74|2738.04|2745.23|2737.53|16
1645429280000|2022-02-21 07:41:20|2745.22|2737.52|2745.08|2737.38|2745.26|2737.56|2744.75|2737.05|26
1645429290000|2022-02-21 07:41:30|2745.04|2737.34|2745.69|2737.99|2745.74|2738.04|2745|2737.3|25
1645429300000|2022-02-21 07:41:40|2745.58|2737.88|2745.09|2737.39|2745.58|2737.88|2745.03|2737.33|24
1645429310000|2022-02-21 07:41:50|2745.11|2737.41|2745.09|2737.39|2745.33|2737.63|2744.97|2737.27|23
1645429320000|2022-02-21 07:42:00|2745.07|2737.37|2744.21|2736.51|2745.18|2737.48|2744.21|2736.51|33
1645429330000|2022-02-21 07:42:10|2744.09|2736.39|2743.72|2736.02|2744.24|2736.54|2742.9|2735.2|38
1645429340000|2022-02-21 07:42:20|2743.78|2736.08|2743.61|2735.91|2744.04|2736.34|2743.58|2735.88|25
1645429350000|2022-02-21 07:42:30|2743.21|2735.51|2743.44|2735.74|2743.6|2735.9|2743.21|2735.51|26
1645429360000|2022-02-21 07:42:40|2743.45|2735.75|2743.4|2735.7|2743.59|2735.89|2743.19|2735.49|19
1645429370000|2022-02-21 07:42:50|2743.38|2735.68|2743.24|2735.54|2743.59|2735.89|2743.08|2735.38|22
1645429380000|2022-02-21 07:43:00|2743.3|2735.6|2743.43|2735.73|2743.67|2735.97|2743.22|2735.52|29
1645429390000|2022-02-21 07:43:10|2743.41|2735.71|2743.67|2735.97|2743.73|2736.03|2743.38|2735.68|28
1645429400000|2022-02-21 07:43:20|2743.66|2735.96|2744.47|2736.77|2745.2|2737.5|2743.66|2735.96|34
1645429410000|2022-02-21 07:43:30|2744.53|2736.83|2744.41|2736.71|2744.64|2736.94|2744.21|2736.51|15
1645429420000|2022-02-21 07:43:40|2744.53|2736.83|2744.88|2737.18|2744.92|2737.22|2744.5|2736.8|32
1645429430000|2022-02-21 07:43:50|2745.12|2737.42|2744.99|2737.29|2745.13|2737.43|2744.69|2736.99|29
1645429440000|2022-02-21 07:44:00|2744.55|2736.85|2745.49|2737.79|2746.45|2738.75|2744.55|2736.85|20
1645429450000|2022-02-21 07:44:10|2745.33|2737.63|2746.85|2739.15|2746.85|2739.15|2745.33|2737.63|21
1645429460000|2022-02-21 07:44:20|2746.91|2739.21|2747.33|2739.63|2747.44|2739.74|2746.51|2738.81|33
1645429470000|2022-02-21 07:44:30|2747.29|2739.59|2747.34|2739.64|2747.45|2739.75|2746.71|2739.01|23
1645429480000|2022-02-21 07:44:40|2747.49|2739.79|2747.97|2740.27|2748.02|2740.32|2747.36|2739.66|21
1645429490000|2022-02-21 07:44:50|2748.02|2740.32|2747.39|2739.69|2748.1|2740.4|2747.35|2739.65|18
1645429500000|2022-02-21 07:45:00|2747.41|2739.71|2748.4|2740.7|2748.4|2740.7|2747.22|2739.52|32
1645429510000|2022-02-21 07:45:10|2748.35|2740.65|2747.77|2740.07|2748.37|2740.67|2747.23|2739.53|28
1645429520000|2022-02-21 07:45:20|2747.76|2740.06|2746.52|2738.82|2747.76|2740.06|2746.52|2738.82|22
1645429530000|2022-02-21 07:45:30|2746.42|2738.72|2746.3|2738.6|2746.42|2738.72|2746.02|2738.32|21
1645429540000|2022-02-21 07:45:40|2746.34|2738.64|2746.42|2738.72|2746.71|2739.01|2746.05|2738.35|25
1645429550000|2022-02-21 07:45:50|2746.41|2738.71|2746.56|2738.86|2746.58|2738.88|2746.01|2738.31|27
1645429560000|2022-02-21 07:46:00|2746.55|2738.85|2746.41|2738.71|2746.58|2738.88|2746.26|2738.56|20
1645429570000|2022-02-21 07:46:10|2746.42|2738.72|2746.84|2739.14|2746.84|2739.14|2744.87|2737.17|23
1645429580000|2022-02-21 07:46:20|2746.56|2738.86|2747.48|2739.78|2748.15|2740.45|2746.56|2738.86|35
1645429590000|2022-02-21 07:46:30|2747.54|2739.84|2749.06|2741.36|2749.14|2741.44|2747.36|2739.66|35
1645429600000|2022-02-21 07:46:40|2749.37|2741.67|2751.32|2743.62|2751.46|2743.76|2748.98|2741.28|37
1645429610000|2022-02-21 07:46:50|2751.33|2743.63|2750.43|2742.73|2752.67|2744.97|2750.42|2742.72|38
1645429620000|2022-02-21 07:47:00|2750.56|2742.86|2751.71|2744.01|2751.71|2744.01|2750.4|2742.7|33
1645429630000|2022-02-21 07:47:10|2751.6|2743.9|2751.2|2743.5|2751.64|2743.94|2750.81|2743.11|33
1645429640000|2022-02-21 07:47:20|2751.17|2743.47|2751.35|2743.65|2751.35|2743.65|2750.55|2742.85|35
1645429650000|2022-02-21 07:47:30|2751.18|2743.48|2751.21|2743.51|2751.38|2743.68|2750.86|2743.16|32
1645429660000|2022-02-21 07:47:40|2751.43|2743.73|2752.5|2744.8|2752.54|2744.84|2751.26|2743.56|28
1645429670000|2022-02-21 07:47:50|2752.36|2744.66|2749.67|2741.97|2752.36|2744.66|2749.67|2741.97|35
1645429680000|2022-02-21 07:48:00|2749.69|2741.99|2752.14|2744.44|2752.14|2744.44|2749.69|2741.99|35
1645429690000|2022-02-21 07:48:10|2752.19|2744.49|2751.55|2743.85|2752.5|2744.8|2751.02|2743.32|36
1645429700000|2022-02-21 07:48:20|2751.29|2743.59|2750.66|2742.96|2751.5|2743.8|2750.34|2742.64|38
1645429710000|2022-02-21 07:48:30|2750.63|2742.93|2750.74|2743.04|2751.33|2743.63|2750.63|2742.93|40
1645429720000|2022-02-21 07:48:40|2750.64|2742.94|2749.64|2741.94|2750.69|2742.99|2749.64|2741.94|30
1645429730000|2022-02-21 07:48:50|2749.53|2741.83|2750.68|2742.98|2750.68|2742.98|2749.46|2741.76|35
1645429740000|2022-02-21 07:49:00|2750.74|2743.04|2750.32|2742.62|2750.74|2743.04|2750.2|2742.5|23
1645429750000|2022-02-21 07:49:10|2750.34|2742.64|2749.61|2741.91|2750.83|2743.13|2749.48|2741.78|32
1645429760000|2022-02-21 07:49:20|2749.46|2741.76|2751.54|2743.84|2751.54|2743.84|2749.46|2741.76|30
1645429770000|2022-02-21 07:49:30|2751.6|2743.9|2753.07|2745.37|2753.07|2745.37|2751.6|2743.9|30
1645429780000|2022-02-21 07:49:40|2753.28|2745.58|2753.93|2746.23|2753.93|2746.23|2753.16|2745.46|18
1645429790000|2022-02-21 07:49:50|2754.01|2746.31|2752.93|2745.23|2754.73|2747.03|2752.93|2745.23|33
1645429800000|2022-02-21 07:50:00|2752.94|2745.24|2753.11|2745.41|2753.87|2746.17|2752.94|2745.24|29
1645429810000|2022-02-21 07:50:10|2753.09|2745.39|2751.17|2743.47|2753.09|2745.39|2751.17|2743.47|32
1645429820000|2022-02-21 07:50:20|2751.15|2743.45|2750.94|2743.24|2751.16|2743.46|2750.57|2742.87|29
1645429830000|2022-02-21 07:50:30|2750.86|2743.16|2751.46|2743.76|2751.46|2743.76|2750.59|2742.89|32
1645429840000|2022-02-21 07:50:40|2751.49|2743.79|2751.77|2744.07|2751.86|2744.16|2751.45|2743.75|22
1645429850000|2022-02-21 07:50:50|2751.75|2744.05|2751.45|2743.75|2751.75|2744.05|2751.27|2743.57|29
1645429860000|2022-02-21 07:51:00|2751.47|2743.77|2751.42|2743.72|2751.61|2743.91|2751.07|2743.37|32
1645429870000|2022-02-21 07:51:10|2751.34|2743.64|2750.04|2742.34|2751.34|2743.64|2749.64|2741.94|33
1645429880000|2022-02-21 07:51:20|2749.77|2742.07|2748.87|2741.17|2750.07|2742.37|2748.45|2740.75|36
1645429890000|2022-02-21 07:51:30|2748.41|2740.71|2748.63|2740.93|2749.19|2741.49|2748.36|2740.66|36
1645429900000|2022-02-21 07:51:40|2748.62|2740.92|2748.37|2740.67|2748.9|2741.2|2748.37|2740.67|25
1645429910000|2022-02-21 07:51:50|2748.38|2740.68|2750.03|2742.33|2750.17|2742.47|2748.38|2740.68|20
1645429920000|2022-02-21 07:52:00|2750.09|2742.39|2749.3|2741.6|2750.62|2742.92|2749.2|2741.5|39
1645429930000|2022-02-21 07:52:10|2749.33|2741.63|2748.39|2740.69|2749.49|2741.79|2748.38|2740.68|22
1645429940000|2022-02-21 07:52:20|2748.37|2740.67|2748.23|2740.53|2748.64|2740.94|2748.12|2740.42|25
1645429950000|2022-02-21 07:52:30|2748.36|2740.66|2748.15|2740.45|2748.94|2741.24|2747.59|2739.89|35
1645429960000|2022-02-21 07:52:40|2747.89|2740.19|2748.01|2740.31|2748.25|2740.55|2747.79|2740.09|18
1645429970000|2022-02-21 07:52:50|2747.84|2740.14|2748.01|2740.31|2748.26|2740.56|2747.56|2739.86|29
1645429980000|2022-02-21 07:53:00|2747.66|2739.96|2747.77|2740.07|2748.57|2740.87|2747.5|2739.8|31
1645429990000|2022-02-21 07:53:10|2747.82|2740.12|2748.21|2740.51|2748.53|2740.83|2747.66|2739.96|31
1645430000000|2022-02-21 07:53:20|2748.07|2740.37|2747.83|2740.13|2748.22|2740.52|2747.63|2739.93|29
1645430010000|2022-02-21 07:53:30|2747.84|2740.14|2746.86|2739.16|2748.07|2740.37|2746.46|2738.76|29
1645430020000|2022-02-21 07:53:40|2746.87|2739.17|2746.78|2739.08|2747.07|2739.37|2746.73|2739.03|24
1645430030000|2022-02-21 07:53:50|2746.74|2739.04|2746.86|2739.16|2747.05|2739.35|2746.6|2738.9|21
1645430040000|2022-02-21 07:54:00|2746.94|2739.24|2746.26|2738.56|2747.47|2739.77|2746.13|2738.43|34
1645430050000|2022-02-21 07:54:10|2746.24|2738.54|2746.33|2738.63|2746.56|2738.86|2746.21|2738.51|20
1645430060000|2022-02-21 07:54:20|2746.36|2738.66|2746.55|2738.85|2746.61|2738.91|2746.24|2738.54|21
1645430070000|2022-02-21 07:54:30|2746.57|2738.87|2747.7|2740|2747.79|2740.09|2746.57|2738.87|31
1645430080000|2022-02-21 07:54:40|2747.8|2740.1|2747.68|2739.98|2747.8|2740.1|2747.53|2739.83|15
1645430090000|2022-02-21 07:54:50|2747.56|2739.86|2748.23|2740.53|2748.5|2740.8|2747.56|2739.86|32
1645430100000|2022-02-21 07:55:00|2748.18|2740.48|2746.87|2739.17|2748.18|2740.48|2746.59|2738.89|32
1645430110000|2022-02-21 07:55:10|2746.96|2739.26|2748.14|2740.44|2748.31|2740.61|2746.95|2739.25|32
1645430120000|2022-02-21 07:55:20|2748.24|2740.54|2747.11|2739.41|2748.37|2740.67|2747.11|2739.41|32
1645430130000|2022-02-21 07:55:30|2747.1|2739.4|2747.68|2739.98|2747.75|2740.05|2747.02|2739.32|29
1645430140000|2022-02-21 07:55:40|2747.58|2739.88|2747.45|2739.75|2747.58|2739.88|2747.37|2739.67|24
1645430150000|2022-02-21 07:55:50|2747.51|2739.81|2748.05|2740.35|2748.19|2740.49|2747.02|2739.32|32
1645430160000|2022-02-21 07:56:00|2748.02|2740.32|2750.28|2742.58|2750.96|2743.26|2748|2740.3|25
1645430170000|2022-02-21 07:56:10|2750.31|2742.61|2752.62|2744.92|2752.62|2744.92|2750|2742.3|36
1645430180000|2022-02-21 07:56:20|2752.54|2744.84|2751.88|2744.18|2753.98|2746.28|2751.81|2744.11|37
1645430190000|2022-02-21 07:56:30|2751.91|2744.21|2752.89|2745.19|2753.52|2745.82|2751.91|2744.21|35
1645430200000|2022-02-21 07:56:40|2752.88|2745.18|2752.85|2745.15|2753.24|2745.54|2752.32|2744.62|33
1645430210000|2022-02-21 07:56:50|2753.18|2745.48|2752.5|2744.8|2753.49|2745.79|2752.5|2744.8|31
1645430220000|2022-02-21 07:57:00|2752.55|2744.85|2754.04|2746.34|2754.04|2746.34|2752.52|2744.82|23
1645430230000|2022-02-21 07:57:10|2754.06|2746.36|2754.15|2746.45|2754.15|2746.45|2753.37|2745.67|27
1645430240000|2022-02-21 07:57:20|2753.89|2746.19|2754.96|2747.26|2755.7|2748|2753.89|2746.19|35
1645430250000|2022-02-21 07:57:30|2754.99|2747.29|2755.15|2747.45|2755.15|2747.45|2754.42|2746.72|34
1645430260000|2022-02-21 07:57:40|2755.21|2747.51|2754.6|2746.9|2755.56|2747.86|2754.33|2746.63|31
1645430270000|2022-02-21 07:57:50|2754.59|2746.89|2754.56|2746.86|2755.07|2747.37|2754.42|2746.72|27
1645430280000|2022-02-21 07:58:00|2754.49|2746.79|2755.55|2747.85|2755.55|2747.85|2754.34|2746.64|33
1645430290000|2022-02-21 07:58:10|2755.33|2747.63|2755.53|2747.83|2755.65|2747.95|2755.32|2747.62|17
1645430300000|2022-02-21 07:58:20|2755.41|2747.71|2755.31|2747.61|2755.41|2747.71|2754.96|2747.26|29
1645430310000|2022-02-21 07:58:30|2755.07|2747.37|2754.61|2746.91|2755.26|2747.56|2754.6|2746.9|31
1645430320000|2022-02-21 07:58:40|2754.7|2747|2754.71|2747.01|2754.8|2747.1|2754.54|2746.84|27
1645430330000|2022-02-21 07:58:50|2754.54|2746.84|2753.34|2745.64|2754.56|2746.86|2753.14|2745.44|35
1645430340000|2022-02-21 07:59:00|2753.33|2745.63|2754.71|2747.01|2754.98|2747.28|2753.14|2745.44|33
1645430350000|2022-02-21 07:59:10|2754.9|2747.2|2755.4|2747.7|2755.57|2747.87|2754.74|2747.04|35
1645430360000|2022-02-21 07:59:20|2755.3|2747.6|2756.16|2748.46|2756.25|2748.55|2755.15|2747.45|35
1645430370000|2022-02-21 07:59:30|2755.77|2748.07|2754.31|2746.61|2755.83|2748.13|2754.31|2746.61|32
1645430380000|2022-02-21 07:59:40|2754.44|2746.74|2753.99|2746.29|2754.73|2747.03|2753.49|2745.79|35
1645430390000|2022-02-21 07:59:50|2753.74|2746.04|2752.86|2745.16|2754.1|2746.4|2752.86|2745.16|26
1645430400000|2022-02-21 08:00:00|2752.78|2745.08|2752.61|2744.91|2752.83|2745.13|2752.38|2744.68|32
1645430410000|2022-02-21 08:00:10|2752.52|2744.82|2752.93|2745.23|2753.04|2745.34|2751.88|2744.18|30
1645430420000|2022-02-21 08:00:20|2753.05|2745.35|2753.54|2745.84|2754.22|2746.52|2753|2745.3|27
1645430430000|2022-02-21 08:00:30|2753.59|2745.89|2753.88|2746.18|2754.38|2746.68|2753.59|2745.89|22
1645430440000|2022-02-21 08:00:40|2753.74|2746.04|2753.68|2745.98|2753.93|2746.23|2753.53|2745.83|28
1645430450000|2022-02-21 08:00:50|2753.69|2745.99|2752.75|2745.05|2753.69|2745.99|2752.56|2744.86|28
1645430460000|2022-02-21 08:01:00|2752.77|2745.07|2751.45|2743.75|2752.77|2745.07|2750.6|2742.9|32
1645430470000|2022-02-21 08:01:10|2751.54|2743.84|2753.28|2745.58|2753.35|2745.65|2751.39|2743.69|34
1645430480000|2022-02-21 08:01:20|2753.48|2745.78|2753.76|2746.06|2754.3|2746.6|2753.38|2745.68|38
1645430490000|2022-02-21 08:01:30|2753.73|2746.03|2753.44|2745.74|2753.99|2746.29|2753.32|2745.62|32
1645430500000|2022-02-21 08:01:40|2753.52|2745.82|2753.5|2745.8|2754.46|2746.76|2753.5|2745.8|35
1645430510000|2022-02-21 08:01:50|2753.49|2745.79|2753.3|2745.6|2753.49|2745.79|2752.86|2745.16|32
1645430520000|2022-02-21 08:02:00|2753.46|2745.76|2755.06|2747.36|2755.17|2747.47|2753.11|2745.41|35
1645430530000|2022-02-21 08:02:10|2754.99|2747.29|2754.88|2747.18|2755.31|2747.61|2754.59|2746.89|30
1645430540000|2022-02-21 08:02:20|2754.86|2747.16|2755|2747.3|2755.35|2747.65|2754.75|2747.05|33
1645430550000|2022-02-21 08:02:30|2755.02|2747.32|2755.24|2747.54|2755.26|2747.56|2755.02|2747.32|28
1645430560000|2022-02-21 08:02:40|2755.27|2747.57|2754.2|2746.5|2755.28|2747.58|2754.2|2746.5|32
1645430570000|2022-02-21 08:02:50|2754.16|2746.46|2754.51|2746.81|2754.51|2746.81|2754.09|2746.39|34
1645430580000|2022-02-21 08:03:00|2754.62|2746.92|2757.54|2749.84|2757.65|2749.95|2754.62|2746.92|34
1645430590000|2022-02-21 08:03:10|2757.53|2749.83|2754.43|2746.73|2757.55|2749.85|2754.43|2746.73|38
1645430600000|2022-02-21 08:03:20|2754.47|2746.77|2754.08|2746.38|2754.62|2746.92|2753.82|2746.12|32
1645430610000|2022-02-21 08:03:30|2754.41|2746.71|2754.02|2746.32|2754.62|2746.92|2753.86|2746.16|34
1645430620000|2022-02-21 08:03:40|2754.08|2746.38|2755.44|2747.74|2755.44|2747.74|2753.94|2746.24|38
1645430630000|2022-02-21 08:03:50|2755.39|2747.69|2755.48|2747.78|2755.69|2747.99|2755.39|2747.69|31
1645430640000|2022-02-21 08:04:00|2755.58|2747.88|2755.89|2748.19|2756.4|2748.7|2755.54|2747.84|33
1645430650000|2022-02-21 08:04:10|2755.78|2748.08|2756.16|2748.46|2756.38|2748.68|2755.2|2747.5|38
1645430660000|2022-02-21 08:04:20|2756.33|2748.63|2756.68|2748.98|2756.71|2749.01|2756.18|2748.48|29
1645430670000|2022-02-21 08:04:30|2756.64|2748.94|2757.59|2749.89|2757.75|2750.05|2756.53|2748.83|23
1645430680000|2022-02-21 08:04:40|2757.52|2749.82|2757.56|2749.86|2757.75|2750.05|2757.34|2749.64|29
1645430690000|2022-02-21 08:04:50|2757.49|2749.79|2757.57|2749.87|2757.64|2749.94|2757.45|2749.75|21
1645430700000|2022-02-21 08:05:00|2758.16|2750.46|2760.61|2752.91|2760.61|2752.91|2758.06|2750.36|34
1645430710000|2022-02-21 08:05:10|2760.38|2752.68|2759.34|2751.64|2760.5|2752.8|2759.28|2751.58|33
1645430720000|2022-02-21 08:05:20|2759.33|2751.63|2759.72|2752.02|2759.91|2752.21|2758.84|2751.14|29
1645430730000|2022-02-21 08:05:30|2759.85|2752.15|2762.33|2754.63|2763.32|2755.62|2759.85|2752.15|37
1645430740000|2022-02-21 08:05:40|2761.99|2754.29|2761.57|2753.87|2761.99|2754.29|2760.44|2752.74|38
1645430750000|2022-02-21 08:05:50|2761.69|2753.99|2760.68|2752.98|2761.77|2754.07|2760.32|2752.62|32
1645430760000|2022-02-21 08:06:00|2760.84|2753.14|2761.24|2753.54|2761.42|2753.72|2760.54|2752.84|24
1645430770000|2022-02-21 08:06:10|2761.15|2753.45|2760.54|2752.84|2761.22|2753.52|2760.46|2752.76|30
1645430780000|2022-02-21 08:06:20|2760.4|2752.7|2758.79|2751.09|2760.57|2752.87|2758.79|2751.09|28
1645430790000|2022-02-21 08:06:30|2758.81|2751.11|2757.96|2750.26|2758.81|2751.11|2757.96|2750.26|27
1645430800000|2022-02-21 08:06:40|2757.79|2750.09|2757.8|2750.1|2758.45|2750.75|2757.68|2749.98|33
1645430810000|2022-02-21 08:06:50|2757.52|2749.82|2755.96|2748.26|2757.52|2749.82|2755.95|2748.25|37
1645430820000|2022-02-21 08:07:00|2756.1|2748.4|2754.49|2746.79|2756.92|2749.22|2754.48|2746.78|33
1645430830000|2022-02-21 08:07:10|2754.51|2746.81|2754.98|2747.28|2755.45|2747.75|2754.51|2746.81|28
1645430840000|2022-02-21 08:07:20|2755.3|2747.6|2754.71|2747.01|2755.49|2747.79|2754.71|2747.01|27
1645430850000|2022-02-21 08:07:30|2754.55|2746.85|2755.34|2747.64|2755.35|2747.65|2754.32|2746.62|27
1645430860000|2022-02-21 08:07:40|2755.54|2747.84|2753.48|2745.78|2755.54|2747.84|2753.09|2745.39|26
1645430870000|2022-02-21 08:07:50|2753.08|2745.38|2754.04|2746.34|2754.04|2746.34|2752.83|2745.13|30
1645430880000|2022-02-21 08:08:00|2753.84|2746.14|2753.74|2746.04|2754.14|2746.44|2753.28|2745.58|38
1645430890000|2022-02-21 08:08:10|2753.53|2745.83|2751.54|2743.84|2753.54|2745.84|2751.51|2743.81|36
1645430900000|2022-02-21 08:08:20|2751.73|2744.03|2751.22|2743.52|2752.1|2744.4|2751.16|2743.46|35
1645430910000|2022-02-21 08:08:30|2751.61|2743.91|2751.01|2743.31|2751.61|2743.91|2750.6|2742.9|34
1645430920000|2022-02-21 08:08:40|2751.27|2743.57|2752.95|2745.25|2753.21|2745.51|2751.27|2743.57|33
1645430930000|2022-02-21 08:08:50|2752.91|2745.21|2752.39|2744.69|2753.24|2745.54|2752.32|2744.62|22
1645430940000|2022-02-21 08:09:00|2752.61|2744.91|2752.97|2745.27|2754.24|2746.54|2752.59|2744.89|33
1645430950000|2022-02-21 08:09:10|2753.39|2745.69|2752.31|2744.61|2753.44|2745.74|2752.31|2744.61|31
1645430960000|2022-02-21 08:09:20|2752.29|2744.59|2752.16|2744.46|2752.29|2744.59|2752|2744.3|24
1645430970000|2022-02-21 08:09:30|2752.21|2744.51|2752.49|2744.79|2752.53|2744.83|2752.02|2744.32|22
1645430980000|2022-02-21 08:09:40|2752.47|2744.77|2753.82|2746.12|2753.82|2746.12|2752.45|2744.75|19
1645430990000|2022-02-21 08:09:50|2753.72|2746.02|2753.91|2746.21|2753.91|2746.21|2753.41|2745.71|28
1645431000000|2022-02-21 08:10:00|2753.94|2746.24|2755.04|2747.34|2755.23|2747.53|2753.72|2746.02|35
1645431010000|2022-02-21 08:10:10|2755.06|2747.36|2753.74|2746.04|2755.06|2747.36|2753.51|2745.81|33
1645431020000|2022-02-21 08:10:20|2753.75|2746.05|2753.78|2746.08|2753.78|2746.08|2752.61|2744.91|37
1645431030000|2022-02-21 08:10:30|2753.8|2746.1|2753.06|2745.36|2754.06|2746.36|2752.98|2745.28|34
1645431040000|2022-02-21 08:10:40|2752.83|2745.13|2754.83|2747.13|2754.84|2747.14|2752.82|2745.12|32
1645431050000|2022-02-21 08:10:50|2754.81|2747.11|2755.2|2747.5|2755.31|2747.61|2754.81|2747.11|10
1645431060000|2022-02-21 08:11:00|2755.45|2747.75|2755.77|2748.07|2755.77|2748.07|2755.19|2747.49|26
1645431070000|2022-02-21 08:11:10|2755.86|2748.16|2755.45|2747.75|2756.11|2748.41|2755.45|2747.75|30
1645431080000|2022-02-21 08:11:20|2755.16|2747.46|2755.16|2747.46|2755.37|2747.67|2755|2747.3|33
1645431090000|2022-02-21 08:11:30|2755.15|2747.45|2755.27|2747.57|2755.34|2747.64|2755.05|2747.35|29
1645431100000|2022-02-21 08:11:40|2755.28|2747.58|2755.59|2747.89|2755.73|2748.03|2755.28|2747.58|20
1645431110000|2022-02-21 08:11:50|2755.48|2747.78|2755.6|2747.9|2755.76|2748.06|2755.46|2747.76|23
1645431120000|2022-02-21 08:12:00|2755.66|2747.96|2755.69|2747.99|2756.4|2748.7|2755.5|2747.8|34
1645431130000|2022-02-21 08:12:10|2755.64|2747.94|2756.02|2748.32|2756.09|2748.39|2755.14|2747.44|34
1645431140000|2022-02-21 08:12:20|2756.04|2748.34|2755.82|2748.12|2756.06|2748.36|2755.28|2747.58|24
1645431150000|2022-02-21 08:12:30|2755.8|2748.1|2755.5|2747.8|2756.17|2748.47|2755.48|2747.78|28
1645431160000|2022-02-21 08:12:40|2755.49|2747.79|2756.24|2748.54|2756.38|2748.68|2755.49|2747.79|17
1645431170000|2022-02-21 08:12:50|2756.37|2748.67|2756.29|2748.59|2757.13|2749.43|2756.21|2748.51|33
1645431180000|2022-02-21 08:13:00|2756.3|2748.6|2755.64|2747.94|2756.3|2748.6|2755.39|2747.69|33
1645431190000|2022-02-21 08:13:10|2755.6|2747.9|2754.6|2746.9|2755.6|2747.9|2754.46|2746.76|32
1645431200000|2022-02-21 08:13:20|2754.53|2746.83|2753.16|2745.46|2754.53|2746.83|2753.16|2745.46|33
1645431210000|2022-02-21 08:13:30|2753.15|2745.45|2753.83|2746.13|2753.85|2746.15|2753.15|2745.45|32
1645431220000|2022-02-21 08:13:40|2753.84|2746.14|2754.5|2746.8|2754.57|2746.87|2753.8|2746.1|27
1645431230000|2022-02-21 08:13:50|2754.51|2746.81|2755.01|2747.31|2755.01|2747.31|2754.34|2746.64|29
1645431240000|2022-02-21 08:14:00|2755.11|2747.41|2755.11|2747.41|2755.23|2747.53|2754.57|2746.87|30
1645431250000|2022-02-21 08:14:10|2755.09|2747.39|2755.12|2747.42|2755.51|2747.81|2754.62|2746.92|18
1645431260000|2022-02-21 08:14:20|2755.14|2747.44|2755.34|2747.64|2755.35|2747.65|2754.69|2746.99|13
1645431270000|2022-02-21 08:14:30|2755.35|2747.65|2755.87|2748.17|2755.87|2748.17|2754.38|2746.68|13
1645431280000|2022-02-21 08:14:40|2755.86|2748.16|2756.1|2748.4|2756.14|2748.44|2755.74|2748.04|26
1645431290000|2022-02-21 08:14:50|2756.16|2748.46|2756.04|2748.34|2756.2|2748.5|2755.88|2748.18|32
1645431300000|2022-02-21 08:15:00|2756.01|2748.31|2755.98|2748.28|2757.31|2749.61|2755.65|2747.95|39
1645431310000|2022-02-21 08:15:10|2756.33|2748.63|2756.18|2748.48|2756.37|2748.67|2755.71|2748.01|34
1645431320000|2022-02-21 08:15:20|2756.25|2748.55|2755.71|2748.01|2756.47|2748.77|2755.4|2747.7|25
1645431330000|2022-02-21 08:15:30|2755.7|2748|2756.57|2748.87|2756.64|2748.94|2755.53|2747.83|24
1645431340000|2022-02-21 08:15:40|2756.52|2748.82|2753.7|2746|2756.55|2748.85|2753.65|2745.95|36
1645431350000|2022-02-21 08:15:50|2753.58|2745.88|2753.44|2745.74|2753.87|2746.17|2753.36|2745.66|36
1645431360000|2022-02-21 08:16:00|2753.48|2745.78|2749.69|2741.99|2753.48|2745.78|2749.57|2741.87|39
1645431370000|2022-02-21 08:16:10|2749.72|2742.02|2749.42|2741.72|2749.96|2742.26|2749.42|2741.72|23
1645431380000|2022-02-21 08:16:20|2749.43|2741.73|2747.96|2740.26|2749.47|2741.77|2747.93|2740.23|29
1645431390000|2022-02-21 08:16:30|2747.93|2740.23|2748.53|2740.83|2748.54|2740.84|2747.82|2740.12|34
1645431400000|2022-02-21 08:16:40|2748.6|2740.9|2747.95|2740.25|2748.68|2740.98|2747.79|2740.09|32
1645431410000|2022-02-21 08:16:50|2747.93|2740.23|2747.29|2739.59|2748.37|2740.67|2747.29|2739.59|31
1645431420000|2022-02-21 08:17:00|2747.3|2739.6|2747.87|2740.17|2748.08|2740.38|2747.08|2739.38|37
1645431430000|2022-02-21 08:17:10|2748.04|2740.34|2748.35|2740.65|2748.45|2740.75|2747.49|2739.79|30
1645431440000|2022-02-21 08:17:20|2748.4|2740.7|2748.32|2740.62|2748.54|2740.84|2747.66|2739.96|34
1645431450000|2022-02-21 08:17:30|2748.35|2740.65|2748.86|2741.16|2749.42|2741.72|2748.35|2740.65|36
1645431460000|2022-02-21 08:17:40|2748.4|2740.7|2747.6|2739.9|2748.49|2740.79|2747.27|2739.57|36
1645431470000|2022-02-21 08:17:50|2747.27|2739.57|2747.63|2739.93|2747.79|2740.09|2747.22|2739.52|33
1645431480000|2022-02-21 08:18:00|2747.85|2740.15|2748.36|2740.66|2748.57|2740.87|2747.63|2739.93|33
1645431490000|2022-02-21 08:18:10|2748.26|2740.56|2748.05|2740.35|2748.83|2741.13|2748|2740.3|31
1645431500000|2022-02-21 08:18:20|2748.07|2740.37|2749.44|2741.74|2749.44|2741.74|2748.07|2740.37|28
1645431510000|2022-02-21 08:18:30|2749.24|2741.54|2748.46|2740.76|2749.8|2742.1|2748.34|2740.64|34
1645431520000|2022-02-21 08:18:40|2748.47|2740.77|2748.77|2741.07|2748.77|2741.07|2748|2740.3|30
1645431530000|2022-02-21 08:18:50|2748.66|2740.96|2746.2|2738.5|2748.66|2740.96|2746.01|2738.31|34
1645431540000|2022-02-21 08:19:00|2746.23|2738.53|2746.24|2738.54|2746.44|2738.74|2746.09|2738.39|26
1645431550000|2022-02-21 08:19:10|2746.28|2738.58|2746.4|2738.7|2746.5|2738.8|2745.96|2738.26|25
1645431560000|2022-02-21 08:19:20|2746.27|2738.57|2745.38|2737.68|2746.64|2738.94|2744.89|2737.19|37
1645431570000|2022-02-21 08:19:30|2745.25|2737.55|2745.43|2737.73|2745.68|2737.98|2744.94|2737.24|36
1645431580000|2022-02-21 08:19:40|2745.47|2737.77|2745.48|2737.78|2745.5|2737.8|2745.29|2737.59|36
1645431590000|2022-02-21 08:19:50|2745.49|2737.79|2744.6|2736.9|2745.57|2737.87|2744.6|2736.9|33
1645431600000|2022-02-21 08:20:00|2744.92|2737.22|2745.84|2738.14|2745.9|2738.2|2744.92|2737.22|28
1645431610000|2022-02-21 08:20:10|2745.82|2738.12|2745.59|2737.89|2745.82|2738.12|2745.55|2737.85|21
1645431620000|2022-02-21 08:20:20|2745.51|2737.81|2744.15|2736.45|2745.51|2737.81|2744.02|2736.32|26
1645431630000|2022-02-21 08:20:30|2744.14|2736.44|2744.73|2737.03|2745.07|2737.37|2744.06|2736.36|25
1645431640000|2022-02-21 08:20:40|2744.82|2737.12|2744.43|2736.73|2744.86|2737.16|2744.13|2736.43|27
1645431650000|2022-02-21 08:20:50|2744.4|2736.7|2746.03|2738.33|2746.03|2738.33|2744.33|2736.63|31
1645431660000|2022-02-21 08:21:00|2746.05|2738.35|2745.48|2737.78|2746.15|2738.45|2745.06|2737.36|31
1645431670000|2022-02-21 08:21:10|2745.49|2737.79|2745.03|2737.33|2745.85|2738.15|2745.02|2737.32|35
1645431680000|2022-02-21 08:21:20|2745.14|2737.44|2744.68|2736.98|2745.72|2738.02|2744.56|2736.86|35
1645431690000|2022-02-21 08:21:30|2744.63|2736.93|2743.45|2735.75|2744.63|2736.93|2743.22|2735.52|32
1645431700000|2022-02-21 08:21:40|2743.46|2735.76|2743.68|2735.98|2744.45|2736.75|2743.36|2735.66|36
1645431710000|2022-02-21 08:21:50|2743.64|2735.94|2744.13|2736.43|2744.14|2736.44|2743.3|2735.6|33
1645431720000|2022-02-21 08:22:00|2743.94|2736.24|2744.16|2736.46|2744.16|2736.46|2743.67|2735.97|25
1645431730000|2022-02-21 08:22:10|2744.14|2736.44|2744.18|2736.48|2744.66|2736.96|2744.11|2736.41|31
1645431740000|2022-02-21 08:22:20|2744.1|2736.4|2744.74|2737.04|2744.79|2737.09|2743.99|2736.29|28
1645431750000|2022-02-21 08:22:30|2745.09|2737.39|2745.54|2737.84|2746.01|2738.31|2745.09|2737.39|19
1645431760000|2022-02-21 08:22:40|2745.53|2737.83|2745.12|2737.42|2745.54|2737.84|2745.11|2737.41|20
1645431770000|2022-02-21 08:22:50|2745.13|2737.43|2746.17|2738.47|2746.17|2738.47|2745.08|2737.38|26
1645431780000|2022-02-21 08:23:00|2746.22|2738.52|2745.33|2737.63|2746.42|2738.72|2745.32|2737.62|29
1645431790000|2022-02-21 08:23:10|2745.17|2737.47|2745.52|2737.82|2746.11|2738.41|2745.1|2737.4|29
1645431800000|2022-02-21 08:23:20|2745.5|2737.8|2745.46|2737.76|2745.59|2737.89|2745.31|2737.61|27
1645431810000|2022-02-21 08:23:30|2745.47|2737.77|2744.44|2736.74|2745.86|2738.16|2744.42|2736.72|33
1645431820000|2022-02-21 08:23:40|2744.43|2736.73|2744.91|2737.21|2744.91|2737.21|2744.15|2736.45|30
1645431830000|2022-02-21 08:23:50|2744.79|2737.09|2744.04|2736.34|2744.93|2737.23|2744.04|2736.34|25
1645431840000|2022-02-21 08:24:00|2743.85|2736.15|2742.92|2735.22|2744.19|2736.49|2742.74|2735.04|31
1645431850000|2022-02-21 08:24:10|2742.91|2735.21|2743.34|2735.64|2743.52|2735.82|2742.83|2735.13|33
1645431860000|2022-02-21 08:24:20|2743.31|2735.61|2743.32|2735.62|2743.76|2736.06|2743.14|2735.44|32
1645431870000|2022-02-21 08:24:30|2743.31|2735.61|2742.34|2734.64|2743.31|2735.61|2741.87|2734.17|26
1645431880000|2022-02-21 08:24:40|2742.21|2734.51|2742.58|2734.88|2742.84|2735.14|2742.11|2734.41|35
1645431890000|2022-02-21 08:24:50|2742.34|2734.64|2742.28|2734.58|2742.36|2734.66|2742.28|2734.58|4
1645431900000|2022-02-21 08:25:00|2742.07|2734.37|2742.37|2734.67|2742.37|2734.67|2741.63|2733.93|21
1645431910000|2022-02-21 08:25:10|2742.36|2734.66|2742.64|2734.94|2743.38|2735.68|2741.89|2734.19|26
1645431920000|2022-02-21 08:25:20|2742.75|2735.05|2742.53|2734.83|2743.12|2735.42|2742.3|2734.6|29
1645431930000|2022-02-21 08:25:30|2742.5|2734.8|2742.03|2734.33|2742.5|2734.8|2741.85|2734.15|30
1645431940000|2022-02-21 08:25:40|2742.02|2734.32|2742.46|2734.76|2742.47|2734.77|2740.86|2733.16|34
1645431950000|2022-02-21 08:25:50|2742.53|2734.83|2742.31|2734.61|2742.59|2734.89|2742.31|2734.61|19
1645431960000|2022-02-21 08:26:00|2742.29|2734.59|2741.51|2733.81|2742.49|2734.79|2741.38|2733.68|25
1645431970000|2022-02-21 08:26:10|2741.43|2733.73|2739.78|2732.08|2741.55|2733.85|2739.78|2732.08|37
1645431980000|2022-02-21 08:26:20|2739.88|2732.18|2741.09|2733.39|2741.13|2733.43|2739.8|2732.1|34
1645431990000|2022-02-21 08:26:30|2740.91|2733.21|2742.09|2734.39|2742.24|2734.54|2740.91|2733.21|36
1645432000000|2022-02-21 08:26:40|2741.85|2734.15|2742.91|2735.21|2742.93|2735.23|2741.85|2734.15|30
1645432010000|2022-02-21 08:26:50|2742.68|2734.98|2743.08|2735.38|2743.12|2735.42|2742.68|2734.98|28
1645432020000|2022-02-21 08:27:00|2742.84|2735.14|2743.69|2735.99|2743.71|2736.01|2742.84|2735.14|33
1645432030000|2022-02-21 08:27:10|2743.66|2735.96|2744.67|2736.97|2744.9|2737.2|2743.3|2735.6|32
1645432040000|2022-02-21 08:27:20|2744.63|2736.93|2743.42|2735.72|2744.63|2736.93|2743.42|2735.72|37
1645432050000|2022-02-21 08:27:30|2743.4|2735.7|2743.96|2736.26|2744.11|2736.41|2743.36|2735.66|32
1645432060000|2022-02-21 08:27:40|2743.95|2736.25|2743.39|2735.69|2743.95|2736.25|2743.38|2735.68|29
1645432070000|2022-02-21 08:27:50|2743.38|2735.68|2744.25|2736.55|2744.31|2736.61|2743.37|2735.67|35
1645432080000|2022-02-21 08:28:00|2744.21|2736.51|2743.77|2736.07|2744.32|2736.62|2743.5|2735.8|23
1645432090000|2022-02-21 08:28:10|2743.86|2736.16|2742.98|2735.28|2744.38|2736.68|2742.83|2735.13|37
1645432100000|2022-02-21 08:28:20|2742.97|2735.27|2743.09|2735.39|2743.27|2735.57|2742.72|2735.02|29
1645432110000|2022-02-21 08:28:30|2743.13|2735.43|2744.16|2736.46|2744.34|2736.64|2742.94|2735.24|37
1645432120000|2022-02-21 08:28:40|2744.15|2736.45|2742.81|2735.11|2744.15|2736.45|2742.19|2734.49|34
1645432130000|2022-02-21 08:28:50|2742.8|2735.1|2742.99|2735.29|2743.3|2735.6|2742.56|2734.86|28
1645432140000|2022-02-21 08:29:00|2743|2735.3|2742.83|2735.13|2743.13|2735.43|2742.53|2734.83|23
1645432150000|2022-02-21 08:29:10|2742.87|2735.17|2741.76|2734.06|2742.93|2735.23|2741.59|2733.89|25
1645432160000|2022-02-21 08:29:20|2741.7|2734|2742.08|2734.38|2742.16|2734.46|2741.57|2733.87|20
1645432170000|2022-02-21 08:29:30|2741.9|2734.2|2743.27|2735.57|2743.3|2735.6|2741.9|2734.2|33
1645432180000|2022-02-21 08:29:40|2743.02|2735.32|2742.88|2735.18|2743.48|2735.78|2742.75|2735.05|33
1645432190000|2022-02-21 08:29:50|2743.14|2735.44|2744.17|2736.47|2744.17|2736.47|2742.94|2735.24|28
1645432200000|2022-02-21 08:30:00|2744.18|2736.48|2743.36|2735.66|2744.97|2737.27|2743.03|2735.33|38
1645432210000|2022-02-21 08:30:10|2743.33|2735.63|2742.89|2735.19|2743.36|2735.66|2742.32|2734.62|39
1645432220000|2022-02-21 08:30:20|2742.97|2735.27|2742.68|2734.98|2743.17|2735.47|2742.4|2734.7|33
1645432230000|2022-02-21 08:30:30|2742.74|2735.04|2743.55|2735.85|2743.79|2736.09|2742.48|2734.78|36
1645432240000|2022-02-21 08:30:40|2743.53|2735.83|2743.81|2736.11|2744.1|2736.4|2743.29|2735.59|34
1645432250000|2022-02-21 08:30:50|2743.86|2736.16|2743.3|2735.6|2744.03|2736.33|2743.15|2735.45|25
1645432260000|2022-02-21 08:31:00|2743.32|2735.62|2744.17|2736.47|2744.17|2736.47|2743.05|2735.35|23
1645432270000|2022-02-21 08:31:10|2744.18|2736.48|2745.24|2737.54|2745.76|2738.06|2744.18|2736.48|23
1645432280000|2022-02-21 08:31:20|2745.27|2737.57|2745.24|2737.54|2745.6|2737.9|2744.91|2737.21|21
1645432290000|2022-02-21 08:31:30|2745.34|2737.64|2745.72|2738.02|2745.88|2738.18|2744.94|2737.24|29
1645432300000|2022-02-21 08:31:40|2745.71|2738.01|2747.12|2739.42|2747.12|2739.42|2745.62|2737.92|21
1645432310000|2022-02-21 08:31:50|2747.09|2739.39|2746.81|2739.11|2747.22|2739.52|2746.5|2738.8|33
1645432320000|2022-02-21 08:32:00|2746.98|2739.28|2747.11|2739.41|2747.24|2739.54|2746.48|2738.78|31
1645432330000|2022-02-21 08:32:10|2747.14|2739.44|2746.08|2738.38|2747.14|2739.44|2745.96|2738.26|27
1645432340000|2022-02-21 08:32:20|2746.16|2738.46|2747.34|2739.64|2747.53|2739.83|2746.16|2738.46|32
1645432350000|2022-02-21 08:32:30|2747.17|2739.47|2746.34|2738.64|2747.72|2740.02|2746.34|2738.64|25
1645432360000|2022-02-21 08:32:40|2746.29|2738.59|2746.86|2739.16|2747.24|2739.54|2746.13|2738.43|29
1645432370000|2022-02-21 08:32:50|2746.78|2739.08|2747.09|2739.39|2747.35|2739.65|2746.39|2738.69|23
1645432380000|2022-02-21 08:33:00|2747.1|2739.4|2746.51|2738.81|2747.59|2739.89|2746.51|2738.81|31
1645432390000|2022-02-21 08:33:10|2746.68|2738.98|2745.99|2738.29|2746.99|2739.29|2745.99|2738.29|26
1645432400000|2022-02-21 08:33:20|2746.03|2738.33|2746.67|2738.97|2746.71|2739.01|2745.93|2738.23|31
1645432410000|2022-02-21 08:33:30|2746.62|2738.92|2746.23|2738.53|2746.67|2738.97|2746.01|2738.31|31
1645432420000|2022-02-21 08:33:40|2746.3|2738.6|2746.88|2739.18|2746.88|2739.18|2746.3|2738.6|33
1645432430000|2022-02-21 08:33:50|2746.89|2739.19|2746.41|2738.71|2746.96|2739.26|2746.16|2738.46|30
1645432440000|2022-02-21 08:34:00|2746.25|2738.55|2744.24|2736.54|2746.25|2738.55|2744.24|2736.54|30
1645432450000|2022-02-21 08:34:10|2744.38|2736.68|2744.77|2737.07|2745.09|2737.39|2744.38|2736.68|20
1645432460000|2022-02-21 08:34:20|2744.84|2737.14|2745.28|2737.58|2745.53|2737.83|2744.45|2736.75|33
1645432470000|2022-02-21 08:34:30|2745.35|2737.65|2745.3|2737.6|2745.41|2737.71|2745.01|2737.31|26
1645432480000|2022-02-21 08:34:40|2745.29|2737.59|2745.14|2737.44|2745.52|2737.82|2744.8|2737.1|28
1645432490000|2022-02-21 08:34:50|2745.24|2737.54|2745.04|2737.34|2745.68|2737.98|2744.81|2737.11|19
1645432500000|2022-02-21 08:35:00|2745.02|2737.32|2740.22|2732.52|2745.03|2737.33|2738.04|2730.34|35
1645432510000|2022-02-21 08:35:10|2739.81|2732.11|2738.14|2730.44|2739.81|2732.11|2738.14|2730.44|39
1645432520000|2022-02-21 08:35:20|2737.77|2730.07|2737.18|2729.48|2737.77|2730.07|2734.95|2727.25|39
1645432530000|2022-02-21 08:35:30|2737.73|2730.03|2738.27|2730.57|2738.27|2730.57|2736.86|2729.16|36
1645432540000|2022-02-21 08:35:40|2738.31|2730.61|2739.35|2731.65|2739.35|2731.65|2737.54|2729.84|40
1645432550000|2022-02-21 08:35:50|2739.48|2731.78|2740.59|2732.89|2740.63|2732.93|2739.17|2731.47|37
1645432560000|2022-02-21 08:36:00|2740.43|2732.73|2738.05|2730.35|2740.55|2732.85|2737.86|2730.16|39
1645432570000|2022-02-21 08:36:10|2738.04|2730.34|2737.66|2729.96|2738.26|2730.56|2737.43|2729.73|39
1645432580000|2022-02-21 08:36:20|2737.49|2729.79|2738.89|2731.19|2739.05|2731.35|2737.25|2729.55|37
1645432590000|2022-02-21 08:36:30|2738.9|2731.2|2739.34|2731.64|2739.48|2731.78|2738.84|2731.14|33
1645432600000|2022-02-21 08:36:40|2739.98|2732.28|2738.6|2730.9|2739.98|2732.28|2738.58|2730.88|37
1645432610000|2022-02-21 08:36:50|2738.32|2730.62|2736.45|2728.75|2738.32|2730.62|2736.19|2728.49|37
1645432620000|2022-02-21 08:37:00|2736.56|2728.86|2736.59|2728.89|2738.48|2730.78|2736.24|2728.54|39
1645432630000|2022-02-21 08:37:10|2736.6|2728.9|2736.34|2728.64|2737.43|2729.73|2736.1|2728.4|39
1645432640000|2022-02-21 08:37:20|2736.36|2728.66|2737.57|2729.87|2737.57|2729.87|2736.27|2728.57|39
1645432650000|2022-02-21 08:37:30|2737.66|2729.96|2738.98|2731.28|2739.4|2731.7|2737.56|2729.86|36
1645432660000|2022-02-21 08:37:40|2738.97|2731.27|2738.51|2730.81|2738.97|2731.27|2737.55|2729.85|36
1645432670000|2022-02-21 08:37:50|2738.62|2730.92|2737.82|2730.12|2738.74|2731.04|2737.57|2729.87|35
1645432680000|2022-02-21 08:38:00|2737.84|2730.14|2738.99|2731.29|2739.05|2731.35|2737.84|2730.14|38
1645432690000|2022-02-21 08:38:10|2738.92|2731.22|2740.63|2732.93|2740.63|2732.93|2738.82|2731.12|34
1645432700000|2022-02-21 08:38:20|2740.31|2732.61|2740.71|2733.01|2741.35|2733.65|2740.31|2732.61|32
1645432710000|2022-02-21 08:38:30|2740.72|2733.02|2738.56|2730.86|2740.9|2733.2|2737.87|2730.17|40
1645432720000|2022-02-21 08:38:40|2738.87|2731.17|2737.69|2729.99|2739.78|2732.08|2737.69|2729.99|38
1645432730000|2022-02-21 08:38:50|2737.74|2730.04|2737.21|2729.51|2737.94|2730.24|2737|2729.3|33
1645432740000|2022-02-21 08:39:00|2737.53|2729.83|2737.81|2730.11|2738.11|2730.41|2737.11|2729.41|34
1645432750000|2022-02-21 08:39:10|2737.77|2730.07|2738.6|2730.9|2739.46|2731.76|2737.66|2729.96|37
1645432760000|2022-02-21 08:39:20|2738.46|2730.76|2737.15|2729.45|2738.46|2730.76|2737.15|2729.45|35
1645432770000|2022-02-21 08:39:30|2737.17|2729.47|2737.67|2729.97|2737.67|2729.97|2736.98|2729.28|28
1645432780000|2022-02-21 08:39:40|2737.65|2729.95|2736.9|2729.2|2738.66|2730.96|2736.9|2729.2|35
1645432790000|2022-02-21 08:39:50|2736.89|2729.19|2737.36|2729.66|2737.66|2729.96|2736.75|2729.05|29
1645432800000|2022-02-21 08:40:00|2737.22|2729.52|2736.37|2728.67|2737.7|2730|2736.02|2728.32|31
1645432810000|2022-02-21 08:40:10|2736.5|2728.8|2735.67|2727.97|2737.21|2729.51|2735.62|2727.92|38
1645432820000|2022-02-21 08:40:20|2735.66|2727.96|2734.34|2726.64|2736.4|2728.7|2733.88|2726.18|35
1645432830000|2022-02-21 08:40:30|2734.35|2726.65|2733.52|2725.82|2734.76|2727.06|2733.26|2725.56|39
1645432840000|2022-02-21 08:40:40|2733.75|2726.05|2734.66|2726.96|2734.66|2726.96|2733.56|2725.86|38
1645432850000|2022-02-21 08:40:50|2734.7|2727|2734.39|2726.69|2734.94|2727.24|2734|2726.3|38
1645432860000|2022-02-21 08:41:00|2734.37|2726.67|2734.21|2726.51|2734.64|2726.94|2734.06|2726.36|40
1645432870000|2022-02-21 08:41:10|2734.39|2726.69|2733.98|2726.28|2734.95|2727.25|2733.71|2726.01|35
1645432880000|2022-02-21 08:41:20|2733.72|2726.02|2735.93|2728.23|2736.75|2729.05|2733.72|2726.02|37
1645432890000|2022-02-21 08:41:30|2735.88|2728.18|2736.35|2728.65|2736.39|2728.69|2735.42|2727.72|37
1645432900000|2022-02-21 08:41:40|2736.39|2728.69|2736.98|2729.28|2736.99|2729.29|2736.09|2728.39|36
1645432910000|2022-02-21 08:41:50|2736.95|2729.25|2735.66|2727.96|2737.68|2729.98|2735.33|2727.63|37
1645432920000|2022-02-21 08:42:00|2735.7|2728|2735.97|2728.27|2736.1|2728.4|2735.6|2727.9|31
1645432930000|2022-02-21 08:42:10|2736.03|2728.33|2735.51|2727.81|2736.28|2728.58|2735.39|2727.69|33
1645432940000|2022-02-21 08:42:20|2735.55|2727.85|2736.02|2728.32|2736.63|2728.93|2735.49|2727.79|32
1645432950000|2022-02-21 08:42:30|2735.88|2728.18|2733.41|2725.71|2735.95|2728.25|2733.34|2725.64|33
1645432960000|2022-02-21 08:42:40|2733.37|2725.67|2733.31|2725.61|2733.67|2725.97|2733.15|2725.45|31
1645432970000|2022-02-21 08:42:50|2733.41|2725.71|2732.71|2725.01|2733.45|2725.75|2732.63|2724.93|31
1645432980000|2022-02-21 08:43:00|2732.77|2725.07|2733.65|2725.95|2734.11|2726.41|2732.77|2725.07|33
1645432990000|2022-02-21 08:43:10|2733.55|2725.85|2734.28|2726.58|2734.63|2726.93|2733.28|2725.58|38
1645433000000|2022-02-21 08:43:20|2734.33|2726.63|2733.31|2725.61|2734.33|2726.63|2732.94|2725.24|30
1645433010000|2022-02-21 08:43:30|2733.33|2725.63|2733.11|2725.41|2733.38|2725.68|2732.06|2724.36|35
1645433020000|2022-02-21 08:43:40|2733.09|2725.39|2732.3|2724.6|2733.18|2725.48|2731.87|2724.17|39
1645433030000|2022-02-21 08:43:50|2732.32|2724.62|2733.2|2725.5|2733.22|2725.52|2732.29|2724.59|35
1645433040000|2022-02-21 08:44:00|2733.19|2725.49|2733.97|2726.27|2734.73|2727.03|2733.17|2725.47|35
1645433050000|2022-02-21 08:44:10|2733.96|2726.26|2732.27|2724.57|2734.03|2726.33|2732.27|2724.57|36
1645433060000|2022-02-21 08:44:20|2732.21|2724.51|2730.98|2723.28|2732.5|2724.8|2730.69|2722.99|35
1645433070000|2022-02-21 08:44:30|2731.06|2723.36|2731.82|2724.12|2731.92|2724.22|2730.53|2722.83|40
1645433080000|2022-02-21 08:44:40|2731.96|2724.26|2731.16|2723.46|2731.96|2724.26|2731.16|2723.46|35
1645433090000|2022-02-21 08:44:50|2730.94|2723.24|2731.07|2723.37|2731.15|2723.45|2729.64|2721.94|39
1645433100000|2022-02-21 08:45:00|2731.05|2723.35|2731.43|2723.73|2731.73|2724.03|2730.4|2722.7|37
1645433110000|2022-02-21 08:45:10|2731.42|2723.72|2730.42|2722.72|2731.88|2724.18|2730.42|2722.72|30
1645433120000|2022-02-21 08:45:20|2730.44|2722.74|2729.96|2722.26|2730.45|2722.75|2729.43|2721.73|37
1645433130000|2022-02-21 08:45:30|2729.95|2722.25|2729.73|2722.03|2731.41|2723.71|2729.44|2721.74|39
1645433140000|2022-02-21 08:45:40|2729.8|2722.1|2729.45|2721.75|2729.96|2722.26|2729.23|2721.53|36
1645433150000|2022-02-21 08:45:50|2729.44|2721.74|2729.66|2721.96|2730.33|2722.63|2729.42|2721.72|33
1645433160000|2022-02-21 08:46:00|2729.71|2722.01|2731.35|2723.65|2731.35|2723.65|2729.44|2721.74|37
1645433170000|2022-02-21 08:46:10|2731.36|2723.66|2731.88|2724.18|2732.07|2724.37|2731.36|2723.66|37
1645433180000|2022-02-21 08:46:20|2731.97|2724.27|2731.16|2723.46|2732.63|2724.93|2731.16|2723.46|26
1645433190000|2022-02-21 08:46:30|2731.11|2723.41|2732.38|2724.68|2732.4|2724.7|2731.11|2723.41|26
1645433200000|2022-02-21 08:46:40|2732.48|2724.78|2731.57|2723.87|2732.73|2725.03|2731.46|2723.76|34
1645433210000|2022-02-21 08:46:50|2731.7|2724|2731.99|2724.29|2732.02|2724.32|2731.1|2723.4|28
1645433220000|2022-02-21 08:47:00|2732.03|2724.33|2730.7|2723|2732.68|2724.98|2730.54|2722.84|28
1645433230000|2022-02-21 08:47:10|2730.51|2722.81|2730.35|2722.65|2730.67|2722.97|2730.24|2722.54|36
1645433240000|2022-02-21 08:47:20|2730.31|2722.61|2730.83|2723.13|2730.92|2723.22|2730.22|2722.52|36
1645433250000|2022-02-21 08:47:30|2730.84|2723.14|2730.43|2722.73|2730.84|2723.14|2730.34|2722.64|29
1645433260000|2022-02-21 08:47:40|2730.53|2722.83|2730.05|2722.35|2730.7|2723|2729.8|2722.1|26
1645433270000|2022-02-21 08:47:50|2730.39|2722.69|2730.86|2723.16|2731.35|2723.65|2730.21|2722.51|24
1645433280000|2022-02-21 08:48:00|2730.88|2723.18|2733.35|2725.65|2733.47|2725.77|2730.84|2723.14|32
1645433290000|2022-02-21 08:48:10|2733.36|2725.66|2732.04|2724.34|2733.47|2725.77|2731.99|2724.29|36
1645433300000|2022-02-21 08:48:20|2731.96|2724.26|2732.1|2724.4|2732.62|2724.92|2731.5|2723.8|35
1645433310000|2022-02-21 08:48:30|2732.02|2724.32|2731.6|2723.9|2732.75|2725.05|2731.6|2723.9|36
1645433320000|2022-02-21 08:48:40|2731.47|2723.77|2732.04|2724.34|2732.04|2724.34|2731.1|2723.4|34
1645433330000|2022-02-21 08:48:50|2731.89|2724.19|2731.54|2723.84|2732.15|2724.45|2731.1|2723.4|38
1645433340000|2022-02-21 08:49:00|2731.59|2723.89|2731.7|2724|2732.18|2724.48|2731.42|2723.72|31
1645433350000|2022-02-21 08:49:10|2731.71|2724.01|2731.38|2723.68|2731.85|2724.15|2729.83|2722.13|35
1645433360000|2022-02-21 08:49:20|2731.4|2723.7|2730.96|2723.26|2731.89|2724.19|2730.61|2722.91|35
1645433370000|2022-02-21 08:49:30|2730.97|2723.27|2731.05|2723.35|2731.54|2723.84|2730.9|2723.2|30
1645433380000|2022-02-21 08:49:40|2730.9|2723.2|2729.84|2722.14|2731|2723.3|2729.83|2722.13|31
1645433390000|2022-02-21 08:49:50|2729.85|2722.15|2729.83|2722.13|2730.23|2722.53|2729.83|2722.13|34
1645433400000|2022-02-21 08:50:00|2729.71|2722.01|2729.02|2721.32|2729.87|2722.17|2728.67|2720.97|30
1645433410000|2022-02-21 08:50:10|2729.14|2721.44|2729.42|2721.72|2729.42|2721.72|2728.9|2721.2|23
1645433420000|2022-02-21 08:50:20|2729.41|2721.71|2729.17|2721.47|2729.59|2721.89|2729.15|2721.45|25
1645433430000|2022-02-21 08:50:30|2729.15|2721.45|2729.52|2721.82|2729.88|2722.18|2729.15|2721.45|25
1645433440000|2022-02-21 08:50:40|2729.5|2721.8|2731.48|2723.78|2731.48|2723.78|2729.22|2721.52|33
1645433450000|2022-02-21 08:50:50|2731.52|2723.82|2731.35|2723.65|2731.56|2723.86|2731.05|2723.35|32
1645433460000|2022-02-21 08:51:00|2731.34|2723.64|2730.63|2722.93|2731.44|2723.74|2730.55|2722.85|33
1645433470000|2022-02-21 08:51:10|2730.6|2722.9|2729.8|2722.1|2730.7|2723|2729.48|2721.78|32
1645433480000|2022-02-21 08:51:20|2729.81|2722.11|2730.59|2722.89|2730.59|2722.89|2729.54|2721.84|32
1645433490000|2022-02-21 08:51:30|2730.79|2723.09|2729.87|2722.17|2730.97|2723.27|2729.87|2722.17|34
1645433500000|2022-02-21 08:51:40|2730.19|2722.49|2730.18|2722.48|2730.36|2722.66|2729.63|2721.93|36
1645433510000|2022-02-21 08:51:50|2730.17|2722.47|2730.22|2722.52|2730.32|2722.62|2729.99|2722.29|23
1645433520000|2022-02-21 08:52:00|2730.2|2722.5|2731.55|2723.85|2731.63|2723.93|2730.2|2722.5|34
1645433530000|2022-02-21 08:52:10|2731.61|2723.91|2731.29|2723.59|2731.86|2724.16|2731.17|2723.47|37
1645433540000|2022-02-21 08:52:20|2730.85|2723.15|2730.93|2723.23|2731.35|2723.65|2730.19|2722.49|33
1645433550000|2022-02-21 08:52:30|2730.94|2723.24|2731.36|2723.66|2731.4|2723.7|2730.64|2722.94|29
1645433560000|2022-02-21 08:52:40|2731.33|2723.63|2731.63|2723.93|2731.72|2724.02|2731.29|2723.59|26
1645433570000|2022-02-21 08:52:50|2731.6|2723.9|2731.69|2723.99|2731.71|2724.01|2731.43|2723.73|28
1645433580000|2022-02-21 08:53:00|2731.55|2723.85|2732.72|2725.02|2732.72|2725.02|2731.55|2723.85|34
1645433590000|2022-02-21 08:53:10|2732.52|2724.82|2732.24|2724.54|2732.55|2724.85|2731.74|2724.04|30
1645433600000|2022-02-21 08:53:20|2732.25|2724.55|2732.13|2724.43|2732.33|2724.63|2732.02|2724.32|23
1645433610000|2022-02-21 08:53:30|2732.14|2724.44|2730.53|2722.83|2732.22|2724.52|2730.05|2722.35|33
1645433620000|2022-02-21 08:53:40|2730.59|2722.89|2730.65|2722.95|2730.69|2722.99|2730.33|2722.63|33
1645433630000|2022-02-21 08:53:50|2730.56|2722.86|2730.52|2722.82|2730.56|2722.86|2730.29|2722.59|20
1645433640000|2022-02-21 08:54:00|2730.66|2722.96|2730.98|2723.28|2730.98|2723.28|2730.39|2722.69|28
1645433650000|2022-02-21 08:54:10|2731.26|2723.56|2731.46|2723.76|2731.46|2723.76|2730.46|2722.76|34
1645433660000|2022-02-21 08:54:20|2731.36|2723.66|2731.31|2723.61|2731.36|2723.66|2731.16|2723.46|26
1645433670000|2022-02-21 08:54:30|2731.32|2723.62|2731.84|2724.14|2731.84|2724.14|2731.31|2723.61|21
1645433680000|2022-02-21 08:54:40|2732.01|2724.31|2731.36|2723.66|2732.01|2724.31|2731.35|2723.65|29
1645433690000|2022-02-21 08:54:50|2731.35|2723.65|2730.61|2722.91|2731.69|2723.99|2730.14|2722.44|31
1645433700000|2022-02-21 08:55:00|2730.62|2722.92|2730.56|2722.86|2731.57|2723.87|2730.5|2722.8|35
1645433710000|2022-02-21 08:55:10|2730.66|2722.96|2729.4|2721.7|2730.68|2722.98|2729.07|2721.37|35
1645433720000|2022-02-21 08:55:20|2729.42|2721.72|2729.4|2721.7|2729.43|2721.73|2729.04|2721.34|26
1645433730000|2022-02-21 08:55:30|2729.39|2721.69|2729.11|2721.41|2729.39|2721.69|2728.66|2720.96|32
1645433740000|2022-02-21 08:55:40|2729.08|2721.38|2729.97|2722.27|2731.43|2723.73|2729.08|2721.38|37
1645433750000|2022-02-21 08:55:50|2729.92|2722.22|2729.91|2722.21|2730.1|2722.4|2729.59|2721.89|32
1645433760000|2022-02-21 08:56:00|2729.92|2722.22|2730.17|2722.47|2730.21|2722.51|2729.81|2722.11|27
1645433770000|2022-02-21 08:56:10|2730.16|2722.46|2730.8|2723.1|2730.84|2723.14|2730.08|2722.38|29
1645433780000|2022-02-21 08:56:20|2730.78|2723.08|2730.14|2722.44|2731.16|2723.46|2729.91|2722.21|36
1645433790000|2022-02-21 08:56:30|2730.18|2722.48|2731.09|2723.39|2731.09|2723.39|2730.17|2722.47|29
1645433800000|2022-02-21 08:56:40|2731.25|2723.55|2731.09|2723.39|2731.54|2723.84|2730.98|2723.28|26
1645433810000|2022-02-21 08:56:50|2731.17|2723.47|2730.94|2723.24|2731.21|2723.51|2730.68|2722.98|20
1645433820000|2022-02-21 08:57:00|2731.15|2723.45|2731.72|2724.02|2731.78|2724.08|2730.94|2723.24|32
1645433830000|2022-02-21 08:57:10|2731.78|2724.08|2731.44|2723.74|2731.89|2724.19|2731.44|2723.74|22
1645433840000|2022-02-21 08:57:20|2731.5|2723.8|2730.52|2722.82|2731.5|2723.8|2729.85|2722.15|34
1645433850000|2022-02-21 08:57:30|2730.5|2722.8|2730.24|2722.54|2730.72|2723.02|2729.83|2722.13|26
1645433860000|2022-02-21 08:57:40|2729.83|2722.13|2729.52|2721.82|2729.96|2722.26|2728.97|2721.27|30
1645433870000|2022-02-21 08:57:50|2729.65|2721.95|2728.95|2721.25|2729.72|2722.02|2728.49|2720.79|33
1645433880000|2022-02-21 08:58:00|2729|2721.3|2728.31|2720.61|2729.56|2721.86|2728.02|2720.32|30
1645433890000|2022-02-21 08:58:10|2728.25|2720.55|2728.47|2720.77|2729.13|2721.43|2728.04|2720.34|33
1645433900000|2022-02-21 08:58:20|2728.51|2720.81|2725.96|2718.26|2728.72|2721.02|2725.66|2717.96|35
1645433910000|2022-02-21 08:58:30|2726.11|2718.41|2726.63|2718.93|2726.88|2719.18|2725.55|2717.85|37
1645433920000|2022-02-21 08:58:40|2725.77|2718.07|2724.66|2716.96|2725.77|2718.07|2723.94|2716.24|38
1645433930000|2022-02-21 08:58:50|2725|2717.3|2725.16|2717.46|2725.52|2717.82|2724.68|2716.98|29
1645433940000|2022-02-21 08:59:00|2725.04|2717.34|2724.29|2716.59|2725.16|2717.46|2724.25|2716.55|36
1645433950000|2022-02-21 08:59:10|2724.04|2716.34|2722.96|2715.26|2724.25|2716.55|2722.74|2715.04|35
1645433960000|2022-02-21 08:59:20|2723.06|2715.36|2723.1|2715.4|2723.19|2715.49|2722.69|2714.99|30
1645433970000|2022-02-21 08:59:30|2723.09|2715.39|2723.35|2715.65|2723.6|2715.9|2722.66|2714.96|37
1645433980000|2022-02-21 08:59:40|2723.43|2715.73|2722.95|2715.25|2723.44|2715.74|2722.93|2715.23|32
1645433990000|2022-02-21 08:59:50|2722.94|2715.24|2726.61|2718.91|2726.61|2718.91|2722.93|2715.23|37
1645434000000|2022-02-21 09:00:00|2726.64|2718.94|2725.54|2717.84|2727.42|2719.72|2725.25|2717.55|37
1645434010000|2022-02-21 09:00:10|2725.6|2717.9|2724.84|2717.14|2725.88|2718.18|2724.24|2716.54|35
1645434020000|2022-02-21 09:00:20|2725.03|2717.33|2723.16|2715.46|2725.11|2717.41|2723.15|2715.45|33
1645434030000|2022-02-21 09:00:30|2723.17|2715.47|2722.95|2715.25|2723.49|2715.79|2722.53|2714.83|33
1645434040000|2022-02-21 09:00:40|2722.87|2715.17|2722.67|2714.97|2722.95|2715.25|2722.14|2714.44|31
1645434050000|2022-02-21 09:00:50|2722.69|2714.99|2724.05|2716.35|2724.16|2716.46|2721.31|2713.61|35
1645434060000|2022-02-21 09:01:00|2724.28|2716.58|2726.58|2718.88|2727.05|2719.35|2724.28|2716.58|36
1645434070000|2022-02-21 09:01:10|2726.62|2718.92|2727.12|2719.42|2727.12|2719.42|2726.59|2718.89|25
1645434080000|2022-02-21 09:01:20|2726.97|2719.27|2729.8|2722.1|2729.8|2722.1|2726.77|2719.07|36
1645434090000|2022-02-21 09:01:30|2729.91|2722.21|2728.28|2720.58|2730.11|2722.41|2728.28|2720.58|38
1645434100000|2022-02-21 09:01:40|2728.6|2720.9|2726.39|2718.69|2728.72|2721.02|2726.39|2718.69|36
1645434110000|2022-02-21 09:01:50|2726.38|2718.68|2725.5|2717.8|2726.7|2719|2725.03|2717.33|33
1645434120000|2022-02-21 09:02:00|2725.76|2718.06|2725.74|2718.04|2726.96|2719.26|2725.62|2717.92|37
1645434130000|2022-02-21 09:02:10|2726.06|2718.36|2724.3|2716.6|2726.06|2718.36|2724.28|2716.58|35
1645434140000|2022-02-21 09:02:20|2724.36|2716.66|2723.46|2715.76|2724.36|2716.66|2722.94|2715.24|31
1645434150000|2022-02-21 09:02:30|2723.52|2715.82|2723.9|2716.2|2723.97|2716.27|2723.52|2715.82|27
1645434160000|2022-02-21 09:02:40|2723.88|2716.18|2722.91|2715.21|2724|2716.3|2722.91|2715.21|18
1645434170000|2022-02-21 09:02:50|2722.9|2715.2|2722.49|2714.79|2723.66|2715.96|2722.13|2714.43|32
1645434180000|2022-02-21 09:03:00|2722.43|2714.73|2723.06|2715.36|2723.37|2715.67|2722.43|2714.73|29
1645434190000|2022-02-21 09:03:10|2723.07|2715.37|2721.91|2714.21|2723.61|2715.91|2721.9|2714.2|38
1645434200000|2022-02-21 09:03:20|2721.92|2714.22|2721.02|2713.32|2721.92|2714.22|2720.39|2712.69|32
1645434210000|2022-02-21 09:03:30|2720.94|2713.24|2720.08|2712.38|2721.13|2713.43|2720.08|2712.38|34
1645434220000|2022-02-21 09:03:40|2720.14|2712.44|2720.2|2712.5|2720.71|2713.01|2719.41|2711.71|36
1645434230000|2022-02-21 09:03:50|2719.97|2712.27|2720.09|2712.39|2720.52|2712.82|2719.58|2711.88|36
1645434240000|2022-02-21 09:04:00|2719.91|2712.21|2720.54|2712.84|2721.59|2713.89|2719.91|2712.21|39
1645434250000|2022-02-21 09:04:10|2720.58|2712.88|2720.75|2713.05|2721.01|2713.31|2720.39|2712.69|38
1645434260000|2022-02-21 09:04:20|2720.48|2712.78|2720.14|2712.44|2721.48|2713.78|2720.14|2712.44|36
1645434270000|2022-02-21 09:04:30|2720.18|2712.48|2721.22|2713.52|2721.22|2713.52|2719.5|2711.8|38
1645434280000|2022-02-21 09:04:40|2721.14|2713.44|2721.36|2713.66|2721.62|2713.92|2720.65|2712.95|35
1645434290000|2022-02-21 09:04:50|2721.29|2713.59|2720.25|2712.55|2721.51|2713.81|2720.25|2712.55|31
1645434300000|2022-02-21 09:05:00|2720.18|2712.48|2718.64|2710.94|2720.18|2712.48|2718.64|2710.94|33
1645434310000|2022-02-21 09:05:10|2718.56|2710.86|2719.11|2711.41|2719.11|2711.41|2718.44|2710.74|29
1645434320000|2022-02-21 09:05:20|2719.07|2711.37|2718.45|2710.75|2719.3|2711.6|2718.45|2710.75|35
1645434330000|2022-02-21 09:05:30|2718.46|2710.76|2718.94|2711.24|2719.07|2711.37|2718.46|2710.76|26
1645434340000|2022-02-21 09:05:40|2718.7|2711|2718.96|2711.26|2718.96|2711.26|2718.27|2710.57|25
1645434350000|2022-02-21 09:05:50|2719.03|2711.33|2718.61|2710.91|2719.03|2711.33|2718.46|2710.76|26
1645434360000|2022-02-21 09:06:00|2718.56|2710.86|2719.52|2711.82|2719.81|2712.11|2717.94|2710.24|30
1645434370000|2022-02-21 09:06:10|2719.38|2711.68|2719.11|2711.41|2719.38|2711.68|2718.7|2711|31
1645434380000|2022-02-21 09:06:20|2719.12|2711.42|2719.21|2711.51|2719.59|2711.89|2718.88|2711.18|35
1645434390000|2022-02-21 09:06:30|2719.2|2711.5|2719|2711.3|2719.59|2711.89|2718.99|2711.29|32
1645434400000|2022-02-21 09:06:40|2719.01|2711.31|2719.11|2711.41|2719.32|2711.62|2718.86|2711.16|28
1645434410000|2022-02-21 09:06:50|2719.05|2711.35|2719.78|2712.08|2720.12|2712.42|2718.96|2711.26|36
1645434420000|2022-02-21 09:07:00|2719.68|2711.98|2720.8|2713.1|2721.29|2713.59|2719.56|2711.86|38
1645434430000|2022-02-21 09:07:10|2720.41|2712.71|2721.88|2714.18|2721.9|2714.2|2720.17|2712.47|37
1645434440000|2022-02-21 09:07:20|2721.83|2714.13|2724.12|2716.42|2724.12|2716.42|2721.83|2714.13|38
1645434450000|2022-02-21 09:07:30|2723.43|2715.73|2724.01|2716.31|2725.3|2717.6|2723.43|2715.73|28
1645434460000|2022-02-21 09:07:40|2723.87|2716.17|2723|2715.3|2724.11|2716.41|2723|2715.3|31
1645434470000|2022-02-21 09:07:50|2722.89|2715.19|2722.92|2715.22|2722.92|2715.22|2722.39|2714.69|25
1645434480000|2022-02-21 09:08:00|2722.84|2715.14|2723.89|2716.19|2723.89|2716.19|2722.45|2714.75|24
1645434490000|2022-02-21 09:08:10|2724.22|2716.52|2724.09|2716.39|2724.5|2716.8|2723.76|2716.06|29
1645434500000|2022-02-21 09:08:20|2724.5|2716.8|2724.53|2716.83|2725.59|2717.89|2723.9|2716.2|31
1645434510000|2022-02-21 09:08:30|2724.59|2716.89|2724.57|2716.87|2725.42|2717.72|2724.11|2716.41|35
1645434520000|2022-02-21 09:08:40|2724.42|2716.72|2724.35|2716.65|2724.86|2717.16|2724.31|2716.61|30
1645434530000|2022-02-21 09:08:50|2724.22|2716.52|2723.96|2716.26|2724.31|2716.61|2723.79|2716.09|28
1645434540000|2022-02-21 09:09:00|2723.98|2716.28|2724.91|2717.21|2724.91|2717.21|2723.74|2716.04|34
1645434550000|2022-02-21 09:09:10|2725.12|2717.42|2724.26|2716.56|2725.51|2717.81|2724.26|2716.56|35
1645434560000|2022-02-21 09:09:20|2724.43|2716.73|2724.15|2716.45|2724.5|2716.8|2723.86|2716.16|36
1645434570000|2022-02-21 09:09:30|2723.98|2716.28|2723.59|2715.89|2723.98|2716.28|2722.87|2715.17|22
1645434580000|2022-02-21 09:09:40|2723.61|2715.91|2723.97|2716.27|2724.26|2716.56|2723.61|2715.91|11
1645434590000|2022-02-21 09:09:50|2723.98|2716.28|2724.17|2716.47|2724.36|2716.66|2723.93|2716.23|27
1645434600000|2022-02-21 09:10:00|2724.14|2716.44|2724.12|2716.42|2724.54|2716.84|2723.61|2715.91|32
1645434610000|2022-02-21 09:10:10|2724.13|2716.43|2722.47|2714.77|2724.13|2716.43|2722.47|2714.77|30
1645434620000|2022-02-21 09:10:20|2722.41|2714.71|2722.01|2714.31|2722.57|2714.87|2721.74|2714.04|30
1645434630000|2022-02-21 09:10:30|2722|2714.3|2722.13|2714.43|2722.27|2714.57|2721.5|2713.8|21
1645434640000|2022-02-21 09:10:40|2722.25|2714.55|2721.99|2714.29|2722.8|2715.1|2721.87|2714.17|31
1645434650000|2022-02-21 09:10:50|2721.84|2714.14|2722.05|2714.35|2722.05|2714.35|2721.45|2713.75|30
1645434660000|2022-02-21 09:11:00|2722.15|2714.45|2721.85|2714.15|2722.49|2714.79|2721.71|2714.01|38
1645434670000|2022-02-21 09:11:10|2721.79|2714.09|2721.96|2714.26|2722.13|2714.43|2721.66|2713.96|26
1645434680000|2022-02-21 09:11:20|2722.36|2714.66|2722.49|2714.79|2722.72|2715.02|2722.07|2714.37|34
1645434690000|2022-02-21 09:11:30|2722.47|2714.77|2723.18|2715.48|2723.18|2715.48|2722.19|2714.49|35
1645434700000|2022-02-21 09:11:40|2723.2|2715.5|2723.31|2715.61|2723.53|2715.83|2722.9|2715.2|19
1645434710000|2022-02-21 09:11:50|2723.27|2715.57|2723.78|2716.08|2723.89|2716.19|2723.21|2715.51|32
1645434720000|2022-02-21 09:12:00|2723.73|2716.03|2723.23|2715.53|2723.74|2716.04|2722.82|2715.12|34
1645434730000|2022-02-21 09:12:10|2723.21|2715.51|2722.25|2714.55|2723.21|2715.51|2721.9|2714.2|22
1645434740000|2022-02-21 09:12:20|2722.28|2714.58|2721.91|2714.21|2722.61|2714.91|2721.89|2714.19|32
1645434750000|2022-02-21 09:12:30|2721.82|2714.12|2721.28|2713.58|2721.82|2714.12|2721.22|2713.52|32
1645434760000|2022-02-21 09:12:40|2721.26|2713.56|2722.53|2714.83|2722.54|2714.84|2721.26|2713.56|29
1645434770000|2022-02-21 09:12:50|2722.36|2714.66|2722.39|2714.69|2722.52|2714.82|2721.98|2714.28|30
1645434780000|2022-02-21 09:13:00|2722.34|2714.64|2722.53|2714.83|2723.53|2715.83|2722.32|2714.62|29
1645434790000|2022-02-21 09:13:10|2722.55|2714.85|2723.13|2715.43|2723.22|2715.52|2722.54|2714.84|29
1645434800000|2022-02-21 09:13:20|2723.2|2715.5|2724.22|2716.52|2724.22|2716.52|2723.09|2715.39|21
1645434810000|2022-02-21 09:13:30|2724.29|2716.59|2724.72|2717.02|2724.89|2717.19|2724.29|2716.59|29
1645434820000|2022-02-21 09:13:40|2724.78|2717.08|2723.9|2716.2|2724.88|2717.18|2723.75|2716.05|27
1645434830000|2022-02-21 09:13:50|2723.87|2716.17|2724.58|2716.88|2724.61|2716.91|2723.85|2716.15|24
1645434840000|2022-02-21 09:14:00|2724.6|2716.9|2724.83|2717.13|2725.17|2717.47|2724.6|2716.9|36
1645434850000|2022-02-21 09:14:10|2724.91|2717.21|2725.41|2717.71|2725.41|2717.71|2724.83|2717.13|25
1645434860000|2022-02-21 09:14:20|2725.17|2717.47|2725.39|2717.69|2725.46|2717.76|2724.93|2717.23|33
1645434870000|2022-02-21 09:14:30|2725.38|2717.68|2724.16|2716.46|2725.43|2717.73|2724.16|2716.46|31
1645434880000|2022-02-21 09:14:40|2724.21|2716.51|2724.23|2716.53|2724.26|2716.56|2723.39|2715.69|29
1645434890000|2022-02-21 09:14:50|2724.29|2716.59|2723.93|2716.23|2724.29|2716.59|2723.72|2716.02|32
1645434900000|2022-02-21 09:15:00|2723.95|2716.25|2724.53|2716.83|2725.2|2717.5|2723.92|2716.22|31
1645434910000|2022-02-21 09:15:10|2724.51|2716.81|2724.78|2717.08|2725.39|2717.69|2724.51|2716.81|35
1645434920000|2022-02-21 09:15:20|2724.79|2717.09|2723.96|2716.26|2724.79|2717.09|2723.52|2715.82|31
1645434930000|2022-02-21 09:15:30|2724.01|2716.31|2724.71|2717.01|2724.8|2717.1|2724.01|2716.31|34
1645434940000|2022-02-21 09:15:40|2724.72|2717.02|2726.18|2718.48|2726.18|2718.48|2724.62|2716.92|35
1645434950000|2022-02-21 09:15:50|2726.17|2718.47|2725.22|2717.52|2726.17|2718.47|2725.09|2717.39|36
1645434960000|2022-02-21 09:16:00|2725.29|2717.59|2726.31|2718.61|2726.41|2718.71|2725.29|2717.59|33
1645434970000|2022-02-21 09:16:10|2726.32|2718.62|2724.57|2716.87|2726.35|2718.65|2724.57|2716.87|33
1645434980000|2022-02-21 09:16:20|2724.53|2716.83|2724.86|2717.16|2724.86|2717.16|2724.49|2716.79|25
1645434990000|2022-02-21 09:16:30|2725.36|2717.66|2724.64|2716.94|2725.62|2717.92|2724.37|2716.67|34
1645435000000|2022-02-21 09:16:40|2724.65|2716.95|2724.66|2716.96|2725.8|2718.1|2724.65|2716.95|31
1645435010000|2022-02-21 09:16:50|2724.72|2717.02|2723.83|2716.13|2724.93|2717.23|2723.54|2715.84|38
1645435020000|2022-02-21 09:17:00|2723.89|2716.19|2724.18|2716.48|2724.18|2716.48|2723.82|2716.12|26
1645435030000|2022-02-21 09:17:10|2724.12|2716.42|2723.92|2716.22|2724.57|2716.87|2723.77|2716.07|31
1645435040000|2022-02-21 09:17:20|2723.94|2716.24|2724.03|2716.33|2724.58|2716.88|2723.94|2716.24|31
1645435050000|2022-02-21 09:17:30|2724.02|2716.32|2724.05|2716.35|2724.15|2716.45|2723.94|2716.24|22
1645435060000|2022-02-21 09:17:40|2723.97|2716.27|2723.01|2715.31|2724.21|2716.51|2722.93|2715.23|31
1645435070000|2022-02-21 09:17:50|2723.02|2715.32|2721.86|2714.16|2723.34|2715.64|2721.86|2714.16|27
1645435080000|2022-02-21 09:18:00|2721.9|2714.2|2720.99|2713.29|2721.91|2714.21|2720.61|2712.91|37
1645435090000|2022-02-21 09:18:10|2720.81|2713.11|2720.87|2713.17|2720.99|2713.29|2720.81|2713.11|20
1645435100000|2022-02-21 09:18:20|2721.02|2713.32|2723.14|2715.44|2723.43|2715.73|2721.02|2713.32|38
1645435110000|2022-02-21 09:18:30|2723.26|2715.56|2722.56|2714.86|2723.52|2715.82|2722.55|2714.85|33
1645435120000|2022-02-21 09:18:40|2722.66|2714.96|2722.82|2715.12|2723.12|2715.42|2722.6|2714.9|32
1645435130000|2022-02-21 09:18:50|2722.98|2715.28|2723.68|2715.98|2723.68|2715.98|2722.6|2714.9|23
1645435140000|2022-02-21 09:19:00|2723.66|2715.96|2723.27|2715.57|2724.84|2717.14|2723.27|2715.57|27
1645435150000|2022-02-21 09:19:10|2723.3|2715.6|2723.26|2715.56|2723.36|2715.66|2722.84|2715.14|35
1645435160000|2022-02-21 09:19:20|2723.29|2715.59|2723.07|2715.37|2723.29|2715.59|2722.89|2715.19|31
1645435170000|2022-02-21 09:19:30|2722.97|2715.27|2723.38|2715.68|2723.38|2715.68|2722.88|2715.18|24
1645435180000|2022-02-21 09:19:40|2723.65|2715.95|2723.91|2716.21|2724.2|2716.5|2723.65|2715.95|28
1645435190000|2022-02-21 09:19:50|2723.93|2716.23|2724.12|2716.42|2724.23|2716.53|2723.92|2716.22|27
1645435200000|2022-02-21 09:20:00|2724.18|2716.48|2723.87|2716.17|2724.51|2716.81|2723.58|2715.88|36
1645435210000|2022-02-21 09:20:10|2723.67|2715.97|2724.77|2717.07|2724.78|2717.08|2723.5|2715.8|36
1645435220000|2022-02-21 09:20:20|2724.75|2717.05|2724.67|2716.97|2724.75|2717.05|2724.49|2716.79|22
1645435230000|2022-02-21 09:20:30|2724.68|2716.98|2725.36|2717.66|2725.43|2717.73|2724.38|2716.68|28
1645435240000|2022-02-21 09:20:40|2725.26|2717.56|2725.18|2717.48|2725.39|2717.69|2725.18|2717.48|25
1645435250000|2022-02-21 09:20:50|2725.24|2717.54|2725.52|2717.82|2725.53|2717.83|2725.24|2717.54|19
1645435260000|2022-02-21 09:21:00|2725.46|2717.76|2725.91|2718.21|2726.92|2719.22|2725.42|2717.72|35
1645435270000|2022-02-21 09:21:10|2725.58|2717.88|2725.27|2717.57|2725.94|2718.24|2725.12|2717.42|34
1645435280000|2022-02-21 09:21:20|2725.41|2717.71|2724.56|2716.86|2725.41|2717.71|2724|2716.3|33
1645435290000|2022-02-21 09:21:30|2724.55|2716.85|2724.34|2716.64|2724.91|2717.21|2724.1|2716.4|36
1645435300000|2022-02-21 09:21:40|2724.35|2716.65|2724.26|2716.56|2724.82|2717.12|2724.22|2716.52|33
1645435310000|2022-02-21 09:21:50|2724.25|2716.55|2725.29|2717.59|2725.4|2717.7|2724.2|2716.5|29
1645435320000|2022-02-21 09:22:00|2725.28|2717.58|2724.32|2716.62|2725.29|2717.59|2724.32|2716.62|26
1645435330000|2022-02-21 09:22:10|2724.31|2716.61|2725.26|2717.56|2725.28|2717.58|2723.61|2715.91|30
1645435340000|2022-02-21 09:22:20|2725.2|2717.5|2725.25|2717.55|2725.48|2717.78|2725.18|2717.48|20
1645435350000|2022-02-21 09:22:30|2725.06|2717.36|2724.26|2716.56|2725.07|2717.37|2724.26|2716.56|22
1645435360000|2022-02-21 09:22:40|2724.28|2716.58|2724.63|2716.93|2724.91|2717.21|2724.26|2716.56|27
1645435370000|2022-02-21 09:22:50|2724.77|2717.07|2724.81|2717.11|2725.06|2717.36|2724.58|2716.88|19
1645435380000|2022-02-21 09:23:00|2724.86|2717.16|2725.32|2717.62|2725.65|2717.95|2724.86|2717.16|25
1645435390000|2022-02-21 09:23:10|2725.35|2717.65|2724.46|2716.76|2725.51|2717.81|2724.41|2716.71|28
1645435400000|2022-02-21 09:23:20|2724.37|2716.67|2724.42|2716.72|2724.61|2716.91|2724.03|2716.33|22
1645435410000|2022-02-21 09:23:30|2724.38|2716.68|2724.19|2716.49|2724.67|2716.97|2724.05|2716.35|31
1645435420000|2022-02-21 09:23:40|2724.15|2716.45|2724.12|2716.42|2724.39|2716.69|2724.09|2716.39|29
1645435430000|2022-02-21 09:23:50|2724.2|2716.5|2724.73|2717.03|2724.91|2717.21|2724.03|2716.33|26
1645435440000|2022-02-21 09:24:00|2724.68|2716.98|2724.1|2716.4|2724.7|2717|2724.1|2716.4|33
1645435450000|2022-02-21 09:24:10|2724.14|2716.44|2724.22|2716.52|2724.75|2717.05|2724.07|2716.37|28
1645435460000|2022-02-21 09:24:20|2724.39|2716.69|2724.56|2716.86|2724.64|2716.94|2724.22|2716.52|29
1645435470000|2022-02-21 09:24:30|2724.6|2716.9|2725.14|2717.44|2725.14|2717.44|2724.47|2716.77|18
1645435480000|2022-02-21 09:24:40|2724.96|2717.26|2724.89|2717.19|2724.96|2717.26|2724.63|2716.93|24
1645435490000|2022-02-21 09:24:50|2724.9|2717.2|2725.96|2718.26|2726.01|2718.31|2724.63|2716.93|31
1645435500000|2022-02-21 09:25:00|2725.99|2718.29|2725.87|2718.17|2725.99|2718.29|2725.27|2717.57|17
1645435510000|2022-02-21 09:25:10|2726.06|2718.36|2725.09|2717.39|2726.1|2718.4|2724.92|2717.22|36
1645435520000|2022-02-21 09:25:20|2725.1|2717.4|2724.12|2716.42|2725.15|2717.45|2723.98|2716.28|29
1645435530000|2022-02-21 09:25:30|2723.98|2716.28|2724.56|2716.86|2724.56|2716.86|2723.83|2716.13|27
1645435540000|2022-02-21 09:25:40|2724.55|2716.85|2724.62|2716.92|2724.93|2717.23|2724.23|2716.53|33
1645435550000|2022-02-21 09:25:50|2724.71|2717.01|2724.35|2716.65|2725.01|2717.31|2724.3|2716.6|33
1645435560000|2022-02-21 09:26:00|2724.32|2716.62|2724|2716.3|2724.9|2717.2|2723.86|2716.16|34
1645435570000|2022-02-21 09:26:10|2723.75|2716.05|2724.83|2717.13|2724.9|2717.2|2723.75|2716.05|24
1645435580000|2022-02-21 09:26:20|2724.9|2717.2|2724.67|2716.97|2724.95|2717.25|2724.67|2716.97|25
1645435590000|2022-02-21 09:26:30|2724.66|2716.96|2726.3|2718.6|2727.28|2719.58|2724.62|2716.92|30
1645435600000|2022-02-21 09:26:40|2726.41|2718.71|2726.9|2719.2|2727.09|2719.39|2726.2|2718.5|31
1645435610000|2022-02-21 09:26:50|2726.88|2719.18|2727.07|2719.37|2727.1|2719.4|2726.75|2719.05|29
1645435620000|2022-02-21 09:27:00|2726.97|2719.27|2727.41|2719.71|2727.65|2719.95|2726.97|2719.27|24
1645435630000|2022-02-21 09:27:10|2727.61|2719.91|2727.76|2720.06|2727.76|2720.06|2727.25|2719.55|20
1645435640000|2022-02-21 09:27:20|2727.77|2720.07|2728.43|2720.73|2728.49|2720.79|2727.74|2720.04|30
1645435650000|2022-02-21 09:27:30|2728.57|2720.87|2731.12|2723.42|2731.55|2723.85|2728.57|2720.87|35
1645435660000|2022-02-21 09:27:40|2731.17|2723.47|2733.09|2725.39|2733.1|2725.4|2731.12|2723.42|34
1645435670000|2022-02-21 09:27:50|2733.07|2725.37|2734.13|2726.43|2734.6|2726.9|2733.06|2725.36|36
1645435680000|2022-02-21 09:28:00|2734.29|2726.59|2734.74|2727.04|2737.48|2729.78|2734.25|2726.55|40
1645435690000|2022-02-21 09:28:10|2734.97|2727.27|2735.03|2727.33|2735.96|2728.26|2734.89|2727.19|36
1645435700000|2022-02-21 09:28:20|2734.89|2727.19|2732.33|2724.63|2734.89|2727.19|2732.33|2724.63|36
1645435710000|2022-02-21 09:28:30|2732.6|2724.9|2732.89|2725.19|2733.84|2726.14|2732.56|2724.86|35
1645435720000|2022-02-21 09:28:40|2732.91|2725.21|2733.19|2725.49|2733.5|2725.8|2732.86|2725.16|25
1645435730000|2022-02-21 09:28:50|2733.48|2725.78|2732.99|2725.29|2733.83|2726.13|2732.75|2725.05|35
1645435740000|2022-02-21 09:29:00|2733.09|2725.39|2731.4|2723.7|2733.11|2725.41|2731.33|2723.63|35
1645435750000|2022-02-21 09:29:10|2731.43|2723.73|2731.39|2723.69|2731.61|2723.91|2731.28|2723.58|37
1645435760000|2022-02-21 09:29:20|2731.53|2723.83|2732.46|2724.76|2732.81|2725.11|2731.53|2723.83|30
1645435770000|2022-02-21 09:29:30|2732.34|2724.64|2730.36|2722.66|2732.34|2724.64|2730.17|2722.47|31
1645435780000|2022-02-21 09:29:40|2730.34|2722.64|2729.51|2721.81|2730.34|2722.64|2729.35|2721.65|27
1645435790000|2022-02-21 09:29:50|2729.52|2721.82|2730.66|2722.96|2730.88|2723.18|2729.51|2721.81|30
1645435800000|2022-02-21 09:30:00|2730.68|2722.98|2731.86|2724.16|2731.99|2724.29|2730.68|2722.98|35
1645435810000|2022-02-21 09:30:10|2731.98|2724.28|2732.01|2724.31|2732.44|2724.74|2731.56|2723.86|36
1645435820000|2022-02-21 09:30:20|2731.98|2724.28|2732.16|2724.46|2732.74|2725.04|2731.98|2724.28|29
1645435830000|2022-02-21 09:30:30|2732.11|2724.41|2730.8|2723.1|2732.11|2724.41|2730.8|2723.1|35
1645435840000|2022-02-21 09:30:40|2730.79|2723.09|2730.13|2722.43|2730.79|2723.09|2730.05|2722.35|31
1645435850000|2022-02-21 09:30:50|2730.34|2722.64|2730.45|2722.75|2730.47|2722.77|2730.11|2722.41|23
1645435860000|2022-02-21 09:31:00|2730.51|2722.81|2729.86|2722.16|2730.58|2722.88|2729.43|2721.73|34
1645435870000|2022-02-21 09:31:10|2730.15|2722.45|2729.86|2722.16|2730.34|2722.64|2729.8|2722.1|32
1645435880000|2022-02-21 09:31:20|2729.89|2722.19|2729.93|2722.23|2730.21|2722.51|2729.83|2722.13|25
1645435890000|2022-02-21 09:31:30|2729.9|2722.2|2729.56|2721.86|2730.11|2722.41|2729.36|2721.66|28
1645435900000|2022-02-21 09:31:40|2729.52|2721.82|2729.41|2721.71|2729.63|2721.93|2729.41|2721.71|29
1645435910000|2022-02-21 09:31:50|2729.39|2721.69|2728.23|2720.53|2729.39|2721.69|2728.23|2720.53|19
1645435920000|2022-02-21 09:32:00|2728.21|2720.51|2727.35|2719.65|2728.59|2720.89|2727.15|2719.45|34
1645435930000|2022-02-21 09:32:10|2727.47|2719.77|2729.29|2721.59|2729.3|2721.6|2727.17|2719.47|33
1645435940000|2022-02-21 09:32:20|2729.3|2721.6|2729.15|2721.45|2729.3|2721.6|2728.64|2720.94|26
1645435950000|2022-02-21 09:32:30|2729.07|2721.37|2730.26|2722.56|2730.76|2723.06|2729.02|2721.32|22
1645435960000|2022-02-21 09:32:40|2730.21|2722.51|2729.97|2722.27|2730.21|2722.51|2729.69|2721.99|33
1645435970000|2022-02-21 09:32:50|2729.93|2722.23|2730.6|2722.9|2730.6|2722.9|2729.89|2722.19|34
1645435980000|2022-02-21 09:33:00|2730.87|2723.17|2730.69|2722.99|2730.99|2723.29|2730.19|2722.49|28
1645435990000|2022-02-21 09:33:10|2730.92|2723.22|2729.78|2722.08|2730.92|2723.22|2729.78|2722.08|30
1645436000000|2022-02-21 09:33:20|2729.72|2722.02|2730.86|2723.16|2730.99|2723.29|2729.7|2722|31
1645436010000|2022-02-21 09:33:30|2730.88|2723.18|2731.61|2723.91|2731.76|2724.06|2730.86|2723.16|25
1645436020000|2022-02-21 09:33:40|2731.4|2723.7|2732.67|2724.97|2732.99|2725.29|2731.16|2723.46|29
1645436030000|2022-02-21 09:33:50|2732.7|2725|2732.94|2725.24|2732.96|2725.26|2732.07|2724.37|32
1645436040000|2022-02-21 09:34:00|2732.89|2725.19|2732.02|2724.32|2732.98|2725.28|2732.02|2724.32|38
1645436050000|2022-02-21 09:34:10|2731.95|2724.25|2732.83|2725.13|2732.83|2725.13|2730.9|2723.2|33
1645436060000|2022-02-21 09:34:20|2732.85|2725.15|2732.79|2725.09|2732.85|2725.15|2732.64|2724.94|21
1645436070000|2022-02-21 09:34:30|2732.78|2725.08|2731.83|2724.13|2732.8|2725.1|2731.83|2724.13|18
1645436080000|2022-02-21 09:34:40|2731.88|2724.18|2732.39|2724.69|2732.39|2724.69|2731.84|2724.14|20
1645436090000|2022-02-21 09:34:50|2732.18|2724.48|2732.15|2724.45|2732.46|2724.76|2731.77|2724.07|21
1645436100000|2022-02-21 09:35:00|2732.11|2724.41|2732.42|2724.72|2732.98|2725.28|2731.82|2724.12|28
1645436110000|2022-02-21 09:35:10|2732.22|2724.52|2731.71|2724.01|2732.49|2724.79|2730.84|2723.14|32
1645436120000|2022-02-21 09:35:20|2731.69|2723.99|2731.75|2724.05|2731.89|2724.19|2730.68|2722.98|35
1645436130000|2022-02-21 09:35:30|2731.82|2724.12|2731.2|2723.5|2732.07|2724.37|2730.92|2723.22|31
1645436140000|2022-02-21 09:35:40|2731.32|2723.62|2730.87|2723.17|2731.76|2724.06|2730.86|2723.16|28
1645436150000|2022-02-21 09:35:50|2730.86|2723.16|2731.27|2723.57|2731.45|2723.75|2730.86|2723.16|21
1645436160000|2022-02-21 09:36:00|2731.36|2723.66|2730.82|2723.12|2731.46|2723.76|2730.82|2723.12|27
1645436170000|2022-02-21 09:36:10|2730.77|2723.07|2730.91|2723.21|2731.02|2723.32|2730.77|2723.07|24
1645436180000|2022-02-21 09:36:20|2730.94|2723.24|2731.38|2723.68|2731.81|2724.11|2730.93|2723.23|23
1645436190000|2022-02-21 09:36:30|2731.42|2723.72|2731.39|2723.69|2731.88|2724.18|2731.23|2723.53|29
1645436200000|2022-02-21 09:36:40|2731.2|2723.5|2730.37|2722.67|2731.2|2723.5|2729.9|2722.2|27
1645436210000|2022-02-21 09:36:50|2730.4|2722.7|2730.47|2722.77|2730.49|2722.79|2730.39|2722.69|28
1645436220000|2022-02-21 09:37:00|2730.48|2722.78|2731.19|2723.49|2731.52|2723.82|2730.48|2722.78|28
1645436230000|2022-02-21 09:37:10|2731.21|2723.51|2731.65|2723.95|2731.84|2724.14|2731.21|2723.51|27
1645436240000|2022-02-21 09:37:20|2731.64|2723.94|2732.09|2724.39|2732.23|2724.53|2731.64|2723.94|29
1645436250000|2022-02-21 09:37:30|2732.06|2724.36|2732.04|2724.34|2732.2|2724.5|2731.93|2724.23|23
1645436260000|2022-02-21 09:37:40|2732.05|2724.35|2732.45|2724.75|2732.55|2724.85|2732.02|2724.32|23
1645436270000|2022-02-21 09:37:50|2732.46|2724.76|2731.79|2724.09|2732.46|2724.76|2731.79|2724.09|20
1645436280000|2022-02-21 09:38:00|2731.89|2724.19|2732.01|2724.31|2732.08|2724.38|2731.19|2723.49|31
1645436290000|2022-02-21 09:38:10|2731.99|2724.29|2730.65|2722.95|2731.99|2724.29|2730.33|2722.63|34
1645436300000|2022-02-21 09:38:20|2730.67|2722.97|2731.1|2723.4|2731.28|2723.58|2730.17|2722.47|34
1645436310000|2022-02-21 09:38:30|2730.78|2723.08|2730.58|2722.88|2730.84|2723.14|2730.24|2722.54|30
1645436320000|2022-02-21 09:38:40|2730.44|2722.74|2729.37|2721.67|2730.47|2722.77|2729.36|2721.66|26
1645436330000|2022-02-21 09:38:50|2729.36|2721.66|2729.65|2721.95|2729.65|2721.95|2728.51|2720.81|30
1645436340000|2022-02-21 09:39:00|2729.82|2722.12|2729.43|2721.73|2729.9|2722.2|2729.32|2721.62|31
1645436350000|2022-02-21 09:39:10|2729.53|2721.83|2729.8|2722.1|2729.88|2722.18|2729.43|2721.73|26
1645436360000|2022-02-21 09:39:20|2729.64|2721.94|2728.81|2721.11|2729.82|2722.12|2728.81|2721.11|30
1645436370000|2022-02-21 09:39:30|2729.07|2721.37|2729.82|2722.12|2729.82|2722.12|2729.02|2721.32|27
1645436380000|2022-02-21 09:39:40|2729.83|2722.13|2729.77|2722.07|2729.83|2722.13|2729.71|2722.01|19
1645436390000|2022-02-21 09:39:50|2729.8|2722.1|2729.17|2721.47|2729.82|2722.12|2729|2721.3|29
1645436400000|2022-02-21 09:40:00|2729.18|2721.48|2728.29|2720.59|2729.24|2721.54|2728.01|2720.31|35
1645436410000|2022-02-21 09:40:10|2728.31|2720.61|2729.75|2722.05|2729.78|2722.08|2728.31|2720.61|28
1645436420000|2022-02-21 09:40:20|2729.74|2722.04|2728.81|2721.11|2729.74|2722.04|2728.52|2720.82|34
1645436430000|2022-02-21 09:40:30|2728.92|2721.22|2728|2720.3|2728.92|2721.22|2727.56|2719.86|29
1645436440000|2022-02-21 09:40:40|2728.01|2720.31|2728.39|2720.69|2728.39|2720.69|2727.93|2720.23|25
1645436450000|2022-02-21 09:40:50|2728.29|2720.59|2726.19|2718.49|2728.44|2720.74|2726.03|2718.33|31
1645436460000|2022-02-21 09:41:00|2726.18|2718.48|2725.91|2718.21|2726.44|2718.74|2725.44|2717.74|32
1645436470000|2022-02-21 09:41:10|2725.31|2717.61|2723.97|2716.27|2726.25|2718.55|2723.97|2716.27|37
1645436480000|2022-02-21 09:41:20|2723.84|2716.14|2723.65|2715.95|2724.37|2716.67|2723.65|2715.95|32
1645436490000|2022-02-21 09:41:30|2723.56|2715.86|2724.6|2716.9|2724.76|2717.06|2723.56|2715.86|35
1645436500000|2022-02-21 09:41:40|2724.63|2716.93|2724.79|2717.09|2724.85|2717.15|2724.6|2716.9|26
1645436510000|2022-02-21 09:41:50|2724.78|2717.08|2724.95|2717.25|2724.97|2717.27|2724.67|2716.97|22
1645436520000|2022-02-21 09:42:00|2724.96|2717.26|2724.88|2717.18|2724.98|2717.28|2724.84|2717.14|22
1645436530000|2022-02-21 09:42:10|2724.87|2717.17|2726.23|2718.53|2726.23|2718.53|2724.85|2717.15|26
1645436540000|2022-02-21 09:42:20|2726.28|2718.58|2727.2|2719.5|2727.2|2719.5|2726.05|2718.35|29
1645436550000|2022-02-21 09:42:30|2727.12|2719.42|2726.92|2719.22|2727.27|2719.57|2726.38|2718.68|28
1645436560000|2022-02-21 09:42:40|2726.95|2719.25|2726.61|2718.91|2727.01|2719.31|2726.59|2718.89|25
1645436570000|2022-02-21 09:42:50|2726.64|2718.94|2727.06|2719.36|2727.16|2719.46|2726.58|2718.88|22
1645436580000|2022-02-21 09:43:00|2726.97|2719.27|2727.84|2720.14|2728.09|2720.39|2725.99|2718.29|33
1645436590000|2022-02-21 09:43:10|2727.77|2720.07|2727.98|2720.28|2728.18|2720.48|2727.66|2719.96|31
1645436600000|2022-02-21 09:43:20|2727.48|2719.78|2728.03|2720.33|2728.05|2720.35|2727.48|2719.78|24
1645436610000|2022-02-21 09:43:30|2728.05|2720.35|2729.19|2721.49|2729.24|2721.54|2727.52|2719.82|33
1645436620000|2022-02-21 09:43:40|2729.25|2721.55|2728.33|2720.63|2729.27|2721.57|2728.09|2720.39|32
1645436630000|2022-02-21 09:43:50|2728.35|2720.65|2728.68|2720.98|2728.76|2721.06|2728.15|2720.45|33
1645436640000|2022-02-21 09:44:00|2728.7|2721|2729.11|2721.41|2729.27|2721.57|2728.7|2721|30
1645436650000|2022-02-21 09:44:10|2728.73|2721.03|2730.74|2723.04|2730.96|2723.26|2728.73|2721.03|37
1645436660000|2022-02-21 09:44:20|2730.32|2722.62|2730.03|2722.33|2730.7|2723|2729.72|2722.02|28
1645436670000|2022-02-21 09:44:30|2730.04|2722.34|2730.22|2722.52|2730.23|2722.53|2729.45|2721.75|30
1645436680000|2022-02-21 09:44:40|2730.33|2722.63|2729.86|2722.16|2730.5|2722.8|2729.83|2722.13|26
1645436690000|2022-02-21 09:44:50|2729.92|2722.22|2729.76|2722.06|2730|2722.3|2729.76|2722.06|14
1645436700000|2022-02-21 09:45:00|2729.87|2722.17|2729.61|2721.91|2729.98|2722.28|2729.61|2721.91|14
1645436710000|2022-02-21 09:45:10|2729.8|2722.1|2731.17|2723.47|2731.17|2723.47|2729.59|2721.89|24
1645436720000|2022-02-21 09:45:20|2731.2|2723.5|2731.79|2724.09|2731.93|2724.23|2730.89|2723.19|30
1645436730000|2022-02-21 09:45:30|2731.8|2724.1|2731.21|2723.51|2731.8|2724.1|2731.06|2723.36|21
1645436740000|2022-02-21 09:45:40|2730.69|2722.99|2730.72|2723.02|2730.9|2723.2|2729.96|2722.26|28
1645436750000|2022-02-21 09:45:50|2730.77|2723.07|2730.85|2723.15|2730.85|2723.15|2730.44|2722.74|32
1645436760000|2022-02-21 09:46:00|2730.84|2723.14|2730.75|2723.05|2731.04|2723.34|2730.75|2723.05|27
1645436770000|2022-02-21 09:46:10|2730.84|2723.14|2730.78|2723.08|2731.05|2723.35|2729.85|2722.15|35
1645436780000|2022-02-21 09:46:20|2730.48|2722.78|2728.61|2720.91|2730.48|2722.78|2728.58|2720.88|23
1645436790000|2022-02-21 09:46:30|2728.62|2720.92|2728.39|2720.69|2729.32|2721.62|2728.39|2720.69|32
1645436800000|2022-02-21 09:46:40|2728.65|2720.95|2728.85|2721.15|2728.85|2721.15|2727.91|2720.21|34
1645436810000|2022-02-21 09:46:50|2728.28|2720.58|2727.62|2719.92|2728.54|2720.84|2727.48|2719.78|35
1645436820000|2022-02-21 09:47:00|2727.51|2719.81|2726.92|2719.22|2727.97|2720.27|2726.92|2719.22|37
1645436830000|2022-02-21 09:47:10|2726.86|2719.16|2726.1|2718.4|2726.95|2719.25|2726.1|2718.4|28
1645436840000|2022-02-21 09:47:20|2726.18|2718.48|2726.1|2718.4|2726.18|2718.48|2725.66|2717.96|25
1645436850000|2022-02-21 09:47:30|2726.07|2718.37|2726.42|2718.72|2726.64|2718.94|2725.95|2718.25|28
1645436860000|2022-02-21 09:47:40|2726.48|2718.78|2727.2|2719.5|2727.38|2719.68|2726.16|2718.46|32
1645436870000|2022-02-21 09:47:50|2727.3|2719.6|2726.92|2719.22|2727.36|2719.66|2726.78|2719.08|31
1645436880000|2022-02-21 09:48:00|2726.99|2719.29|2727.37|2719.67|2727.37|2719.67|2726.86|2719.16|22
1645436890000|2022-02-21 09:48:10|2727.45|2719.75|2727.92|2720.22|2728.45|2720.75|2727.3|2719.6|31
1645436900000|2022-02-21 09:48:20|2727.95|2720.25|2728|2720.3|2728.26|2720.56|2727.9|2720.2|24
1645436910000|2022-02-21 09:48:30|2728.08|2720.38|2728.28|2720.58|2728.39|2720.69|2728.02|2720.32|23
1645436920000|2022-02-21 09:48:40|2728.29|2720.59|2728.29|2720.59|2728.36|2720.66|2728.16|2720.46|19
1645436930000|2022-02-21 09:48:50|2728.3|2720.6|2728.26|2720.56|2728.34|2720.64|2728.06|2720.36|19
1645436940000|2022-02-21 09:49:00|2728.14|2720.44|2727.42|2719.72|2728.28|2720.58|2727.36|2719.66|27
1645436950000|2022-02-21 09:49:10|2727.53|2719.83|2727.62|2719.92|2727.63|2719.93|2727.4|2719.7|14
1645436960000|2022-02-21 09:49:20|2727.92|2720.22|2727.94|2720.24|2728.05|2720.35|2727.88|2720.18|23
1645436970000|2022-02-21 09:49:30|2727.95|2720.25|2727.94|2720.24|2727.98|2720.28|2727.93|2720.23|14
1645436980000|2022-02-21 09:49:40|2727.93|2720.23|2727.95|2720.25|2728.01|2720.31|2727.93|2720.23|11
1645436990000|2022-02-21 09:49:50|2727.63|2719.93|2727.93|2720.23|2727.99|2720.29|2727.63|2719.93|10
1645437000000|2022-02-21 09:50:00|2727.94|2720.24|2727.9|2720.2|2727.94|2720.24|2727.85|2720.15|16
1645437010000|2022-02-21 09:50:10|2727.91|2720.21|2728.14|2720.44|2728.22|2720.52|2727.89|2720.19|18
1645437020000|2022-02-21 09:50:20|2728.13|2720.43|2728.07|2720.37|2728.13|2720.43|2727.91|2720.21|23
1645437030000|2022-02-21 09:50:30|2728.14|2720.44|2729.5|2721.8|2729.53|2721.83|2727.99|2720.29|33
1645437040000|2022-02-21 09:50:40|2729.41|2721.71|2729.14|2721.44|2729.41|2721.71|2729.06|2721.36|25
1645437050000|2022-02-21 09:50:50|2729.13|2721.43|2729.49|2721.79|2729.82|2722.12|2729.13|2721.43|32
1645437060000|2022-02-21 09:51:00|2729.43|2721.73|2728.82|2721.12|2730.1|2722.4|2728.78|2721.08|29
1645437070000|2022-02-21 09:51:10|2728.81|2721.11|2729.22|2721.52|2729.29|2721.59|2728.81|2721.11|27
1645437080000|2022-02-21 09:51:20|2729.32|2721.62|2728.91|2721.21|2729.32|2721.62|2728.79|2721.09|24
1645437090000|2022-02-21 09:51:30|2728.9|2721.2|2728.73|2721.03|2728.93|2721.23|2728.24|2720.54|33
1645437100000|2022-02-21 09:51:40|2728.76|2721.06|2727.71|2720.01|2728.8|2721.1|2727.56|2719.86|31
1645437110000|2022-02-21 09:51:50|2727.7|2720|2727.16|2719.46|2727.79|2720.09|2727.12|2719.42|32
1645437120000|2022-02-21 09:52:00|2727.12|2719.42|2726.13|2718.43|2727.19|2719.49|2725.8|2718.1|35
1645437130000|2022-02-21 09:52:10|2726.06|2718.36|2727.56|2719.86|2727.56|2719.86|2725.94|2718.24|36
1645437140000|2022-02-21 09:52:20|2727.65|2719.95|2727.8|2720.1|2728.27|2720.57|2727.65|2719.95|30
1645437150000|2022-02-21 09:52:30|2727.91|2720.21|2728.33|2720.63|2728.44|2720.74|2727.91|2720.21|29
1645437160000|2022-02-21 09:52:40|2728.3|2720.6|2728.28|2720.58|2728.34|2720.64|2728.16|2720.46|20
1645437170000|2022-02-21 09:52:50|2728.22|2720.52|2728.32|2720.62|2728.65|2720.95|2728.22|2720.52|16
1645437180000|2022-02-21 09:53:00|2728.31|2720.61|2727.93|2720.23|2728.31|2720.61|2727.5|2719.8|20
1645437190000|2022-02-21 09:53:10|2727.82|2720.12|2727.85|2720.15|2727.91|2720.21|2727.66|2719.96|22
1645437200000|2022-02-21 09:53:20|2727.83|2720.13|2726.72|2719.02|2727.83|2720.13|2726.69|2718.99|17
1645437210000|2022-02-21 09:53:30|2727.03|2719.33|2727.88|2720.18|2727.88|2720.18|2726.9|2719.2|24
1645437220000|2022-02-21 09:53:40|2727.91|2720.21|2727.48|2719.78|2727.91|2720.21|2727.44|2719.74|24
1645437230000|2022-02-21 09:53:50|2727.47|2719.77|2727.53|2719.83|2727.59|2719.89|2727.16|2719.46|24
1645437240000|2022-02-21 09:54:00|2727.56|2719.86|2726.62|2718.92|2727.56|2719.86|2726.5|2718.8|34
1645437250000|2022-02-21 09:54:10|2726.64|2718.94|2726.22|2718.52|2726.66|2718.96|2726|2718.3|30
1645437260000|2022-02-21 09:54:20|2726.15|2718.45|2726.11|2718.41|2726.57|2718.87|2726.01|2718.31|16
1645437270000|2022-02-21 09:54:30|2726.21|2718.51|2726.55|2718.85|2726.89|2719.19|2726.21|2718.51|22
1645437280000|2022-02-21 09:54:40|2726.69|2718.99|2727.04|2719.34|2727.56|2719.86|2726.56|2718.86|22
1645437290000|2022-02-21 09:54:50|2727.02|2719.32|2726.48|2718.78|2727.02|2719.32|2726.35|2718.65|30
1645437300000|2022-02-21 09:55:00|2726.51|2718.81|2726.12|2718.42|2727.1|2719.4|2726.07|2718.37|23
1645437310000|2022-02-21 09:55:10|2726.07|2718.37|2724.34|2716.64|2726.57|2718.87|2723.58|2715.88|25
1645437320000|2022-02-21 09:55:20|2723.89|2716.19|2723.64|2715.94|2723.89|2716.19|2723.09|2715.39|33
1645437330000|2022-02-21 09:55:30|2723.63|2715.93|2721.93|2714.23|2723.66|2715.96|2721.86|2714.16|35
1645437340000|2022-02-21 09:55:40|2721.82|2714.12|2721.86|2714.16|2721.92|2714.22|2721.48|2713.78|32
1645437350000|2022-02-21 09:55:50|2721.88|2714.18|2721.57|2713.87|2721.96|2714.26|2721.53|2713.83|25
1645437360000|2022-02-21 09:56:00|2721.64|2713.94|2718.98|2711.28|2721.64|2713.94|2718.94|2711.24|38
1645437370000|2022-02-21 09:56:10|2718.95|2711.25|2718.94|2711.24|2719.48|2711.78|2718.79|2711.09|33
1645437380000|2022-02-21 09:56:20|2718.8|2711.1|2720.29|2712.59|2720.45|2712.75|2718.8|2711.1|35
1645437390000|2022-02-21 09:56:30|2720.37|2712.67|2718.46|2710.76|2720.97|2713.27|2718.46|2710.76|37
1645437400000|2022-02-21 09:56:40|2718.51|2710.81|2715.81|2708.11|2718.51|2710.81|2715.81|2708.11|36
1645437410000|2022-02-21 09:56:50|2715.85|2708.15|2716.1|2708.4|2717.88|2710.18|2715.85|2708.15|35
1645437420000|2022-02-21 09:57:00|2716.2|2708.5|2715.96|2708.26|2716.79|2709.09|2715.8|2708.1|39
1645437430000|2022-02-21 09:57:10|2715.83|2708.13|2712.54|2704.84|2716.28|2708.58|2712.54|2704.84|34
1645437440000|2022-02-21 09:57:20|2712.64|2704.94|2713.69|2705.99|2713.7|2706|2712.13|2704.43|37
1645437450000|2022-02-21 09:57:30|2713.55|2705.85|2715.63|2707.93|2715.63|2707.93|2713.43|2705.73|39
1645437460000|2022-02-21 09:57:40|2715.48|2707.78|2714.79|2707.09|2715.73|2708.03|2714.6|2706.9|32
1645437470000|2022-02-21 09:57:50|2714.86|2707.16|2715.64|2707.94|2716.97|2709.27|2713.52|2705.82|35
1645437480000|2022-02-21 09:58:00|2715.68|2707.98|2717.67|2709.97|2717.67|2709.97|2715.49|2707.79|39
1645437490000|2022-02-21 09:58:10|2717.51|2709.81|2718.64|2710.94|2719.7|2712|2717.51|2709.81|35
1645437500000|2022-02-21 09:58:20|2718.78|2711.08|2718.78|2711.08|2718.9|2711.2|2718.45|2710.75|31
1645437510000|2022-02-21 09:58:30|2718.69|2710.99|2717.3|2709.6|2718.69|2710.99|2717.09|2709.39|36
1645437520000|2022-02-21 09:58:40|2717.34|2709.64|2717.9|2710.2|2717.9|2710.2|2716.62|2708.92|28
1645437530000|2022-02-21 09:58:50|2717.88|2710.18|2718.04|2710.34|2718.61|2710.91|2717.88|2710.18|30
1645437540000|2022-02-21 09:59:00|2718.11|2710.41|2718.15|2710.45|2718.84|2711.14|2718.1|2710.4|27
1645437550000|2022-02-21 09:59:10|2718.13|2710.43|2718.27|2710.57|2718.31|2710.61|2718.09|2710.39|32
1645437560000|2022-02-21 09:59:20|2718.09|2710.39|2717.1|2709.4|2718.13|2710.43|2716.5|2708.8|30
1645437570000|2022-02-21 09:59:30|2717.15|2709.45|2716.33|2708.63|2717.15|2709.45|2715.92|2708.22|33
1645437580000|2022-02-21 09:59:40|2716.34|2708.64|2716.4|2708.7|2716.82|2709.12|2716.16|2708.46|34
1645437590000|2022-02-21 09:59:50|2716.39|2708.69|2718.09|2710.39|2718.1|2710.4|2716.39|2708.69|38
1645437600000|2022-02-21 10:00:00|2718.12|2710.42|2716.92|2709.22|2718.19|2710.49|2715.8|2708.1|38
1645437610000|2022-02-21 10:00:10|2716.89|2709.19|2715.78|2708.08|2716.89|2709.19|2715.15|2707.45|39
1645437620000|2022-02-21 10:00:20|2715.75|2708.05|2716.03|2708.33|2716.97|2709.27|2715.74|2708.04|38
1645437630000|2022-02-21 10:00:30|2716.02|2708.32|2714.27|2706.57|2716.13|2708.43|2714.22|2706.52|38
1645437640000|2022-02-21 10:00:40|2714.22|2706.52|2713.52|2705.82|2714.23|2706.53|2712.66|2704.96|38
1645437650000|2022-02-21 10:00:50|2713.5|2705.8|2715.97|2708.27|2715.97|2708.27|2712.62|2704.92|40
1645437660000|2022-02-21 10:01:00|2716.13|2708.43|2716.44|2708.74|2716.48|2708.78|2715.84|2708.14|34
1645437670000|2022-02-21 10:01:10|2716.35|2708.65|2719.19|2711.49|2719.19|2711.49|2716.35|2708.65|37
1645437680000|2022-02-21 10:01:20|2719.25|2711.55|2720.44|2712.74|2720.51|2712.81|2719.13|2711.43|35
1645437690000|2022-02-21 10:01:30|2720.51|2712.81|2719.76|2712.06|2721.44|2713.74|2719.76|2712.06|29
1645437700000|2022-02-21 10:01:40|2719.66|2711.96|2719.01|2711.31|2719.66|2711.96|2718.4|2710.7|35
1645437710000|2022-02-21 10:01:50|2719.12|2711.42|2720.04|2712.34|2720.04|2712.34|2718.6|2710.9|33
1645437720000|2022-02-21 10:02:00|2719.94|2712.24|2719.78|2712.08|2720.89|2713.19|2719.78|2712.08|34
1645437730000|2022-02-21 10:02:10|2719.69|2711.99|2719.36|2711.66|2719.95|2712.25|2719.12|2711.42|31
1645437740000|2022-02-21 10:02:20|2719.34|2711.64|2719.13|2711.43|2719.64|2711.94|2718.69|2710.99|35
1645437750000|2022-02-21 10:02:30|2719.16|2711.46|2719.01|2711.31|2719.43|2711.73|2719.01|2711.31|23
1645437760000|2022-02-21 10:02:40|2719.34|2711.64|2719.12|2711.42|2720.12|2712.42|2719.12|2711.42|34
1645437770000|2022-02-21 10:02:50|2718.79|2711.09|2719.89|2712.19|2719.98|2712.28|2718.69|2710.99|33
1645437780000|2022-02-21 10:03:00|2719.88|2712.18|2719.52|2711.82|2719.88|2712.18|2718.72|2711.02|35
1645437790000|2022-02-21 10:03:10|2719.53|2711.83|2720.87|2713.17|2721.07|2713.37|2718.81|2711.11|27
1645437800000|2022-02-21 10:03:20|2721|2713.3|2721.35|2713.65|2721.61|2713.91|2720.9|2713.2|35
1645437810000|2022-02-21 10:03:30|2721.33|2713.63|2720.33|2712.63|2721.35|2713.65|2720.25|2712.55|30
1645437820000|2022-02-21 10:03:40|2720.39|2712.69|2720.47|2712.77|2720.73|2713.03|2720.37|2712.67|33
1645437830000|2022-02-21 10:03:50|2720.37|2712.67|2719.63|2711.93|2720.37|2712.67|2719.05|2711.35|36
1645437840000|2022-02-21 10:04:00|2719.77|2712.07|2720.02|2712.32|2720.12|2712.42|2719.66|2711.96|25
1645437850000|2022-02-21 10:04:10|2720.08|2712.38|2720.74|2713.04|2720.82|2713.12|2720.02|2712.32|23
1645437860000|2022-02-21 10:04:20|2720.77|2713.07|2721.75|2714.05|2722|2714.3|2720.77|2713.07|33
1645437870000|2022-02-21 10:04:30|2721.69|2713.99|2722.32|2714.62|2722.32|2714.62|2720.66|2712.96|30
1645437880000|2022-02-21 10:04:40|2722.25|2714.55|2721.41|2713.71|2722.88|2715.18|2721.03|2713.33|35
1645437890000|2022-02-21 10:04:50|2721.5|2713.8|2722.83|2715.13|2722.91|2715.21|2721.5|2713.8|34
1645437900000|2022-02-21 10:05:00|2722.86|2715.16|2722.11|2714.41|2723.3|2715.6|2722.04|2714.34|34
1645437910000|2022-02-21 10:05:10|2721.97|2714.27|2722.05|2714.35|2722.73|2715.03|2721.47|2713.77|31
1645437920000|2022-02-21 10:05:20|2722.16|2714.46|2721.7|2714|2722.26|2714.56|2721.04|2713.34|39
1645437930000|2022-02-21 10:05:30|2721.71|2714.01|2721.05|2713.35|2721.8|2714.1|2720.7|2713|25
1645437940000|2022-02-21 10:05:40|2721.03|2713.33|2720.73|2713.03|2722.02|2714.32|2720.73|2713.03|39
1645437950000|2022-02-21 10:05:50|2721.01|2713.31|2721.33|2713.63|2721.33|2713.63|2720.66|2712.96|29
1645437960000|2022-02-21 10:06:00|2721.49|2713.79|2720.52|2712.82|2721.5|2713.8|2719.7|2712|38
1645437970000|2022-02-21 10:06:10|2720.51|2712.81|2718.1|2710.4|2720.51|2712.81|2717.89|2710.19|35
1645437980000|2022-02-21 10:06:20|2718.36|2710.66|2718.73|2711.03|2718.77|2711.07|2718.27|2710.57|29
1645437990000|2022-02-21 10:06:30|2718.78|2711.08|2719.16|2711.46|2719.17|2711.47|2718.51|2710.81|34
1645438000000|2022-02-21 10:06:40|2719.26|2711.56|2719.78|2712.08|2720.15|2712.45|2718.96|2711.26|32
1645438010000|2022-02-21 10:06:50|2720.36|2712.66|2720.77|2713.07|2721.09|2713.39|2720.13|2712.43|36
1645438020000|2022-02-21 10:07:00|2721.06|2713.36|2722.6|2714.9|2723.14|2715.44|2720.77|2713.07|34
1645438030000|2022-02-21 10:07:10|2722.44|2714.74|2722.88|2715.18|2722.88|2715.18|2721.86|2714.16|35
1645438040000|2022-02-21 10:07:20|2722.89|2715.19|2723.02|2715.32|2723.67|2715.97|2721.96|2714.26|26
1645438050000|2022-02-21 10:07:30|2723.45|2715.75|2723.26|2715.56|2724.47|2716.77|2723.06|2715.36|28
1645438060000|2022-02-21 10:07:40|2723.25|2715.55|2723.76|2716.06|2723.76|2716.06|2723.02|2715.32|32
1645438070000|2022-02-21 10:07:50|2723.74|2716.04|2724.52|2716.82|2724.56|2716.86|2723.73|2716.03|25
1645438080000|2022-02-21 10:08:00|2724.39|2716.69|2724.27|2716.57|2725.49|2717.79|2724.24|2716.54|38
1645438090000|2022-02-21 10:08:10|2724.43|2716.73|2724.28|2716.58|2724.65|2716.95|2724.22|2716.52|26
1645438100000|2022-02-21 10:08:20|2724.29|2716.59|2722.89|2715.19|2724.29|2716.59|2722.89|2715.19|36
1645438110000|2022-02-21 10:08:30|2722.96|2715.26|2723|2715.3|2723.2|2715.5|2722.72|2715.02|24
1645438120000|2022-02-21 10:08:40|2723.01|2715.31|2724.59|2716.89|2724.64|2716.94|2723.01|2715.31|31
1645438130000|2022-02-21 10:08:50|2724.57|2716.87|2723.03|2715.33|2724.57|2716.87|2723.03|2715.33|28
1645438140000|2022-02-21 10:09:00|2723.21|2715.51|2723.03|2715.33|2723.21|2715.51|2722.86|2715.16|26
1645438150000|2022-02-21 10:09:10|2723.05|2715.35|2722.35|2714.65|2723.05|2715.35|2722.16|2714.46|35
1645438160000|2022-02-21 10:09:20|2722.38|2714.68|2722.81|2715.11|2722.99|2715.29|2722.38|2714.68|30
1645438170000|2022-02-21 10:09:30|2722.85|2715.15|2722.95|2715.25|2723.38|2715.68|2722.85|2715.15|22
1645438180000|2022-02-21 10:09:40|2722.96|2715.26|2722.11|2714.41|2722.99|2715.29|2722.03|2714.33|27
1645438190000|2022-02-21 10:09:50|2722.14|2714.44|2722.49|2714.79|2722.51|2714.81|2721.84|2714.14|20
1645438200000|2022-02-21 10:10:00|2722.51|2714.81|2722.37|2714.67|2722.56|2714.86|2721.95|2714.25|30
1645438210000|2022-02-21 10:10:10|2722.36|2714.66|2722.85|2715.15|2722.85|2715.15|2722.35|2714.65|26
1645438220000|2022-02-21 10:10:20|2722.95|2715.25|2723.09|2715.39|2723.45|2715.75|2722.85|2715.15|23
1645438230000|2022-02-21 10:10:30|2723.07|2715.37|2722.85|2715.15|2723.07|2715.37|2722.85|2715.15|7
1645438240000|2022-02-21 10:10:40|2723.11|2715.41|2722.81|2715.11|2723.11|2715.41|2722.81|2715.11|9
1645438250000|2022-02-21 10:10:50|2722.82|2715.12|2722.55|2714.85|2723.21|2715.51|2722.19|2714.49|27
1645438260000|2022-02-21 10:11:00|2722.91|2715.21|2722.92|2715.22|2722.95|2715.25|2721.44|2713.74|37
1645438270000|2022-02-21 10:11:10|2722.91|2715.21|2722.35|2714.65|2723.09|2715.39|2722.03|2714.33|33
1645438280000|2022-02-21 10:11:20|2722.34|2714.64|2723.05|2715.35|2723.06|2715.36|2722.31|2714.61|27
1645438290000|2022-02-21 10:11:30|2723.01|2715.31|2721.36|2713.66|2723.06|2715.36|2721.34|2713.64|28
1645438300000|2022-02-21 10:11:40|2721.34|2713.64|2721.85|2714.15|2722.91|2715.21|2721.34|2713.64|37
1645438310000|2022-02-21 10:11:50|2721.78|2714.08|2721.66|2713.96|2721.83|2714.13|2721.6|2713.9|26
1645438320000|2022-02-21 10:12:00|2721.71|2714.01|2723.12|2715.42|2723.12|2715.42|2721.6|2713.9|27
1645438330000|2022-02-21 10:12:10|2723.47|2715.77|2722.44|2714.74|2723.56|2715.86|2721.92|2714.22|27
1645438340000|2022-02-21 10:12:20|2722.29|2714.59|2722.33|2714.63|2722.38|2714.68|2721.94|2714.24|18
1645438350000|2022-02-21 10:12:30|2722.34|2714.64|2722.18|2714.48|2722.47|2714.77|2722.05|2714.35|23
1645438360000|2022-02-21 10:12:40|2722.1|2714.4|2720.1|2712.4|2722.1|2714.4|2720.1|2712.4|27
1645438370000|2022-02-21 10:12:50|2720.26|2712.56|2719.7|2712|2720.8|2713.1|2719.51|2711.81|34
1645438380000|2022-02-21 10:13:00|2719.68|2711.98|2717.68|2709.98|2719.68|2711.98|2717.38|2709.68|28
1645438390000|2022-02-21 10:13:10|2717.64|2709.94|2715.54|2707.84|2718.18|2710.48|2715.35|2707.65|39
1645438400000|2022-02-21 10:13:20|2715.61|2707.91|2716.58|2708.88|2716.76|2709.06|2715.38|2707.68|34
1645438410000|2022-02-21 10:13:30|2716.56|2708.86|2716.49|2708.79|2716.65|2708.95|2716.07|2708.37|33
1645438420000|2022-02-21 10:13:40|2716.5|2708.8|2715.86|2708.16|2716.64|2708.94|2715.63|2707.93|29
1645438430000|2022-02-21 10:13:50|2715.81|2708.11|2715.68|2707.98|2716.46|2708.76|2715.22|2707.52|35
1645438440000|2022-02-21 10:14:00|2715.11|2707.41|2713.21|2705.51|2715.46|2707.76|2713.03|2705.33|34
1645438450000|2022-02-21 10:14:10|2713.14|2705.44|2712.48|2704.78|2713.21|2705.51|2710.75|2703.05|38
1645438460000|2022-02-21 10:14:20|2712.6|2704.9|2713.85|2706.15|2714.18|2706.48|2712.59|2704.89|39
1645438470000|2022-02-21 10:14:30|2714.06|2706.36|2714.28|2706.58|2714.81|2707.11|2713.85|2706.15|36
1645438480000|2022-02-21 10:14:40|2714.35|2706.65|2714.27|2706.57|2714.35|2706.65|2713.85|2706.15|33
1645438490000|2022-02-21 10:14:50|2714.28|2706.58|2714.65|2706.95|2714.65|2706.95|2713.74|2706.04|36
1645438500000|2022-02-21 10:15:00|2714.64|2706.94|2714|2706.3|2714.85|2707.15|2713.57|2705.87|32
1645438510000|2022-02-21 10:15:10|2713.96|2706.26|2713.34|2705.64|2713.96|2706.26|2713.02|2705.32|31
1645438520000|2022-02-21 10:15:20|2713.41|2705.71|2714.12|2706.42|2714.36|2706.66|2713.41|2705.71|27
1645438530000|2022-02-21 10:15:30|2714.16|2706.46|2712.25|2704.55|2714.2|2706.5|2712.25|2704.55|36
1645438540000|2022-02-21 10:15:40|2712.29|2704.59|2711.08|2703.38|2712.5|2704.8|2710.77|2703.07|36
1645438550000|2022-02-21 10:15:50|2711.07|2703.37|2708.84|2701.14|2711.07|2703.37|2708.78|2701.08|34
1645438560000|2022-02-21 10:16:00|2709.03|2701.33|2709.27|2701.57|2709.65|2701.95|2708.8|2701.1|35
1645438570000|2022-02-21 10:16:10|2709.45|2701.75|2709.13|2701.43|2711.3|2703.6|2709.13|2701.43|37
1645438580000|2022-02-21 10:16:20|2708.87|2701.17|2707.13|2699.43|2709.74|2702.04|2706.92|2699.22|39
1645438590000|2022-02-21 10:16:30|2707.31|2699.61|2705.28|2697.58|2707.78|2700.08|2705.28|2697.58|35
1645438600000|2022-02-21 10:16:40|2706.28|2698.58|2704.6|2696.9|2707.01|2699.31|2704.29|2696.59|37
1645438610000|2022-02-21 10:16:50|2704.57|2696.87|2706.74|2699.04|2706.74|2699.04|2704.57|2696.87|38
1645438620000|2022-02-21 10:17:00|2706.78|2699.08|2706.86|2699.16|2708.46|2700.76|2706.78|2699.08|38
1645438630000|2022-02-21 10:17:10|2707.03|2699.33|2705.02|2697.32|2707.1|2699.4|2705.02|2697.32|38
1645438640000|2022-02-21 10:17:20|2704.99|2697.29|2704.64|2696.94|2705.42|2697.72|2704.51|2696.81|33
1645438650000|2022-02-21 10:17:30|2705.07|2697.37|2704.37|2696.67|2705.38|2697.68|2703.94|2696.24|35
1645438660000|2022-02-21 10:17:40|2704.68|2696.98|2706.28|2698.58|2706.41|2698.71|2704.68|2696.98|33
1645438670000|2022-02-21 10:17:50|2706.47|2698.77|2707.55|2699.85|2707.66|2699.96|2706.32|2698.62|34
1645438680000|2022-02-21 10:18:00|2707.59|2699.89|2707.8|2700.1|2708.58|2700.88|2707.18|2699.48|36
1645438690000|2022-02-21 10:18:10|2708.38|2700.68|2707.64|2699.94|2708.38|2700.68|2707.48|2699.78|37
1645438700000|2022-02-21 10:18:20|2708|2700.3|2707.77|2700.07|2708.29|2700.59|2707.61|2699.91|35
1645438710000|2022-02-21 10:18:30|2708.27|2700.57|2707.7|2700|2709.1|2701.4|2707.7|2700|39
1645438720000|2022-02-21 10:18:40|2708.34|2700.64|2706.09|2698.39|2708.34|2700.64|2705.74|2698.04|36
1645438730000|2022-02-21 10:18:50|2706.1|2698.4|2706.05|2698.35|2706.1|2698.4|2705.58|2697.88|32
1645438740000|2022-02-21 10:19:00|2705.97|2698.27|2706.96|2699.26|2707.06|2699.36|2705.97|2698.27|34
1645438750000|2022-02-21 10:19:10|2707.04|2699.34|2707.73|2700.03|2707.84|2700.14|2706.92|2699.22|35
1645438760000|2022-02-21 10:19:20|2707.75|2700.05|2707.09|2699.39|2707.98|2700.28|2707.08|2699.38|33
1645438770000|2022-02-21 10:19:30|2707.16|2699.46|2707.42|2699.72|2707.71|2700.01|2707.13|2699.43|34
1645438780000|2022-02-21 10:19:40|2707.21|2699.51|2706.96|2699.26|2707.33|2699.63|2706.8|2699.1|33
1645438790000|2022-02-21 10:19:50|2706.93|2699.23|2706.64|2698.94|2707.25|2699.55|2706.63|2698.93|31
1645438800000|2022-02-21 10:20:00|2706.55|2698.85|2708.76|2701.06|2708.76|2701.06|2706.35|2698.65|37
1645438810000|2022-02-21 10:20:10|2708.83|2701.13|2710.76|2703.06|2710.94|2703.24|2708.54|2700.84|35
1645438820000|2022-02-21 10:20:20|2710.52|2702.82|2710.29|2702.59|2711.19|2703.49|2709.99|2702.29|40
1645438830000|2022-02-21 10:20:30|2710.36|2702.66|2710|2702.3|2710.36|2702.66|2709.27|2701.57|36
1645438840000|2022-02-21 10:20:40|2709.99|2702.29|2710.19|2702.49|2710.24|2702.54|2709.63|2701.93|37
1645438850000|2022-02-21 10:20:50|2710.21|2702.51|2709.25|2701.55|2710.28|2702.58|2708.94|2701.24|38
1645438860000|2022-02-21 10:21:00|2709.27|2701.57|2710.82|2703.12|2711.19|2703.49|2709.27|2701.57|39
1645438870000|2022-02-21 10:21:10|2710.83|2703.13|2711.04|2703.34|2711.19|2703.49|2710.38|2702.68|38
1645438880000|2022-02-21 10:21:20|2711.06|2703.36|2710.66|2702.96|2711.15|2703.45|2709.94|2702.24|33
1645438890000|2022-02-21 10:21:30|2710.65|2702.95|2709.85|2702.15|2710.76|2703.06|2709.85|2702.15|22
1645438900000|2022-02-21 10:21:40|2709.77|2702.07|2709.74|2702.04|2709.88|2702.18|2709.5|2701.8|31
1645438910000|2022-02-21 10:21:50|2709.72|2702.02|2709.27|2701.57|2709.82|2702.12|2709.27|2701.57|27
1645438920000|2022-02-21 10:22:00|2709.22|2701.52|2708.68|2700.98|2709.48|2701.78|2708.58|2700.88|30
1645438930000|2022-02-21 10:22:10|2708.76|2701.06|2708.35|2700.65|2708.76|2701.06|2708.27|2700.57|29
1645438940000|2022-02-21 10:22:20|2708.28|2700.58|2708.96|2701.26|2709.13|2701.43|2707.8|2700.1|33
1645438950000|2022-02-21 10:22:30|2709.13|2701.43|2707.81|2700.11|2709.13|2701.43|2707.4|2699.7|34
1645438960000|2022-02-21 10:22:40|2707.74|2700.04|2706.31|2698.61|2707.74|2700.04|2704.51|2696.81|38
1645438970000|2022-02-21 10:22:50|2706.12|2698.42|2703.97|2696.27|2706.24|2698.54|2703.92|2696.22|38
1645438980000|2022-02-21 10:23:00|2704.22|2696.52|2700.73|2693.03|2704.3|2696.6|2700.73|2693.03|36
1645438990000|2022-02-21 10:23:10|2700.9|2693.2|2700.68|2692.98|2701.79|2694.09|2700.68|2692.98|38
1645439000000|2022-02-21 10:23:20|2700.63|2692.93|2699.9|2692.2|2700.7|2693|2699.11|2691.41|36
1645439010000|2022-02-21 10:23:30|2699.81|2692.11|2699.33|2691.63|2700.41|2692.71|2699.33|2691.63|35
1645439020000|2022-02-21 10:23:40|2699.3|2691.6|2697.42|2689.72|2699.49|2691.79|2697.42|2689.72|36
1645439030000|2022-02-21 10:23:50|2697.55|2689.85|2696.8|2689.1|2697.55|2689.85|2696.39|2688.69|40
1645439040000|2022-02-21 10:24:00|2696.52|2688.82|2693.41|2685.71|2697.29|2689.59|2693.31|2685.61|38
1645439050000|2022-02-21 10:24:10|2693.35|2685.65|2694.72|2687.02|2694.94|2687.24|2693.35|2685.65|40
1645439060000|2022-02-21 10:24:20|2694.54|2686.84|2689.73|2682.03|2694.7|2687|2689.28|2681.58|40
1645439070000|2022-02-21 10:24:30|2689.95|2682.25|2693.67|2685.97|2693.67|2685.97|2689.77|2682.07|40
1645439080000|2022-02-21 10:24:40|2693.9|2686.2|2693.69|2685.99|2694.3|2686.6|2693.38|2685.68|38
1645439090000|2022-02-21 10:24:50|2693.92|2686.22|2693.66|2685.96|2694.67|2686.97|2692.72|2685.02|38
1645439100000|2022-02-21 10:25:00|2693.25|2685.55|2691|2683.3|2693.65|2685.95|2690.56|2682.86|37
1645439110000|2022-02-21 10:25:10|2691.16|2683.46|2690.81|2683.11|2691.17|2683.47|2690.7|2683|32
1645439120000|2022-02-21 10:25:20|2690.82|2683.12|2690.55|2682.85|2691|2683.3|2690.14|2682.44|39
1645439130000|2022-02-21 10:25:30|2690.65|2682.95|2688.77|2681.07|2691.75|2684.05|2688.77|2681.07|38
1645439140000|2022-02-21 10:25:40|2688.95|2681.25|2691.5|2683.8|2691.93|2684.23|2688.82|2681.12|39
1645439150000|2022-02-21 10:25:50|2691.75|2684.05|2693.63|2685.93|2693.63|2685.93|2691.75|2684.05|39
1645439160000|2022-02-21 10:26:00|2693.71|2686.01|2691.19|2683.49|2693.71|2686.01|2691.19|2683.49|37
1645439170000|2022-02-21 10:26:10|2691.09|2683.39|2693.66|2685.96|2694.03|2686.33|2690.47|2682.77|38
1645439180000|2022-02-21 10:26:20|2693.73|2686.03|2695.32|2687.62|2695.6|2687.9|2693.73|2686.03|39
1645439190000|2022-02-21 10:26:30|2695.35|2687.65|2696.22|2688.52|2696.72|2689.02|2695.35|2687.65|33
1645439200000|2022-02-21 10:26:40|2696.31|2688.61|2694.29|2686.59|2696.34|2688.64|2693.76|2686.06|37
1645439210000|2022-02-21 10:26:50|2694.2|2686.5|2693.32|2685.62|2694.5|2686.8|2693.24|2685.54|38
1645439220000|2022-02-21 10:27:00|2693.34|2685.64|2693.81|2686.11|2694.25|2686.55|2692.89|2685.19|38
1645439230000|2022-02-21 10:27:10|2693.96|2686.26|2693.05|2685.35|2693.96|2686.26|2692.4|2684.7|35
1645439240000|2022-02-21 10:27:20|2692.77|2685.07|2694.66|2686.96|2694.69|2686.99|2692.51|2684.81|35
1645439250000|2022-02-21 10:27:30|2694.9|2687.2|2695.51|2687.81|2695.67|2687.97|2694.77|2687.07|34
1645439260000|2022-02-21 10:27:40|2695.19|2687.49|2694.81|2687.11|2695.56|2687.86|2694.41|2686.71|33
1645439270000|2022-02-21 10:27:50|2694.82|2687.12|2695.02|2687.32|2695.47|2687.77|2694.29|2686.59|36
1645439280000|2022-02-21 10:28:00|2695.04|2687.34|2696.89|2689.19|2696.89|2689.19|2695.02|2687.32|38
1645439290000|2022-02-21 10:28:10|2696.76|2689.06|2695.26|2687.56|2696.76|2689.06|2695.26|2687.56|37
1645439300000|2022-02-21 10:28:20|2695.28|2687.58|2695.78|2688.08|2696.01|2688.31|2694.56|2686.86|34
1645439310000|2022-02-21 10:28:30|2695.79|2688.09|2695.26|2687.56|2695.82|2688.12|2694.97|2687.27|31
1645439320000|2022-02-21 10:28:40|2695.25|2687.55|2693.76|2686.06|2695.25|2687.55|2693.76|2686.06|24
1645439330000|2022-02-21 10:28:50|2693.48|2685.78|2694.22|2686.52|2694.3|2686.6|2693.48|2685.78|35
1645439340000|2022-02-21 10:29:00|2693.91|2686.21|2695.12|2687.42|2695.12|2687.42|2693.91|2686.21|27
1645439350000|2022-02-21 10:29:10|2694.82|2687.12|2695.87|2688.17|2696.46|2688.76|2694.82|2687.12|35
1645439360000|2022-02-21 10:29:20|2695.85|2688.15|2696.96|2689.26|2696.96|2689.26|2695.85|2688.15|34
1645439370000|2022-02-21 10:29:30|2696.92|2689.22|2695.79|2688.09|2697.08|2689.38|2695.79|2688.09|36
1645439380000|2022-02-21 10:29:40|2696.11|2688.41|2695.4|2687.7|2696.16|2688.46|2694.76|2687.06|37
1645439390000|2022-02-21 10:29:50|2695.12|2687.42|2695.16|2687.46|2695.82|2688.12|2694.86|2687.16|37
1645439400000|2022-02-21 10:30:00|2695.48|2687.78|2695.23|2687.53|2695.87|2688.17|2693.06|2685.36|40
1645439410000|2022-02-21 10:30:10|2695.37|2687.67|2694.68|2686.98|2695.38|2687.68|2693.61|2685.91|36
1645439420000|2022-02-21 10:30:20|2694.91|2687.21|2693.77|2686.07|2695.35|2687.65|2693.77|2686.07|39
1645439430000|2022-02-21 10:30:30|2693.79|2686.09|2693.5|2685.8|2693.91|2686.21|2693.11|2685.41|35
1645439440000|2022-02-21 10:30:40|2693.71|2686.01|2691.29|2683.59|2693.86|2686.16|2691.19|2683.49|36
1645439450000|2022-02-21 10:30:50|2691.27|2683.57|2690.58|2682.88|2691.57|2683.87|2690.13|2682.43|39
1645439460000|2022-02-21 10:31:00|2690.69|2682.99|2691.94|2684.24|2692.15|2684.45|2690.37|2682.67|38
1645439470000|2022-02-21 10:31:10|2691.79|2684.09|2690.41|2682.71|2691.88|2684.18|2690.41|2682.71|35
1645439480000|2022-02-21 10:31:20|2690.49|2682.79|2690.2|2682.5|2690.79|2683.09|2689.87|2682.17|38
1645439490000|2022-02-21 10:31:30|2690.06|2682.36|2689.59|2681.89|2690.65|2682.95|2688.98|2681.28|39
1645439500000|2022-02-21 10:31:40|2689.73|2682.03|2690.23|2682.53|2690.68|2682.98|2689.4|2681.7|40
1645439510000|2022-02-21 10:31:50|2690.27|2682.57|2690.8|2683.1|2691.35|2683.65|2690.21|2682.51|38
1645439520000|2022-02-21 10:32:00|2690.72|2683.02|2690.82|2683.12|2691.09|2683.39|2690.11|2682.41|37
1645439530000|2022-02-21 10:32:10|2690.64|2682.94|2691.05|2683.35|2691.34|2683.64|2690.64|2682.94|36
1645439540000|2022-02-21 10:32:20|2691.37|2683.67|2691.71|2684.01|2691.76|2684.06|2691.09|2683.39|37
1645439550000|2022-02-21 10:32:30|2691.38|2683.68|2694.11|2686.41|2694.11|2686.41|2691.38|2683.68|37
1645439560000|2022-02-21 10:32:40|2694.18|2686.48|2693.83|2686.13|2694.28|2686.58|2693.55|2685.85|34
1645439570000|2022-02-21 10:32:50|2693.78|2686.08|2693.87|2686.17|2693.9|2686.2|2693.51|2685.81|31
1645439580000|2022-02-21 10:33:00|2693.86|2686.16|2692.74|2685.04|2693.94|2686.24|2692.74|2685.04|35
1645439590000|2022-02-21 10:33:10|2692.34|2684.64|2691.19|2683.49|2692.75|2685.05|2691.03|2683.33|40
1645439600000|2022-02-21 10:33:20|2691.02|2683.32|2690.37|2682.67|2691.02|2683.32|2689.72|2682.02|37
1645439610000|2022-02-21 10:33:30|2690.83|2683.13|2688.35|2680.65|2690.83|2683.13|2688.35|2680.65|39
1645439620000|2022-02-21 10:33:40|2688.66|2680.96|2688.59|2680.89|2689.04|2681.34|2687.84|2680.14|37
1645439630000|2022-02-21 10:33:50|2688.91|2681.21|2690.73|2683.03|2690.8|2683.1|2688.91|2681.21|35
1645439640000|2022-02-21 10:34:00|2690.5|2682.8|2691.19|2683.49|2691.58|2683.88|2690.23|2682.53|34
1645439650000|2022-02-21 10:34:10|2691.22|2683.52|2691.3|2683.6|2692.51|2684.81|2691.17|2683.47|35
1645439660000|2022-02-21 10:34:20|2691.25|2683.55|2690.32|2682.62|2691.33|2683.63|2690.2|2682.5|32
1645439670000|2022-02-21 10:34:30|2690.28|2682.58|2689.22|2681.52|2690.28|2682.58|2688.79|2681.09|33
1645439680000|2022-02-21 10:34:40|2689.21|2681.51|2689.67|2681.97|2689.92|2682.22|2689|2681.3|35
1645439690000|2022-02-21 10:34:50|2689.58|2681.88|2688.79|2681.09|2689.61|2681.91|2688.36|2680.66|30
1645439700000|2022-02-21 10:35:00|2688.76|2681.06|2687.78|2680.08|2688.82|2681.12|2686.89|2679.19|37
1645439710000|2022-02-21 10:35:10|2687.89|2680.19|2688.87|2681.17|2688.88|2681.18|2687.89|2680.19|35
1645439720000|2022-02-21 10:35:20|2688.84|2681.14|2690.53|2682.83|2691.15|2683.45|2688.61|2680.91|38
1645439730000|2022-02-21 10:35:30|2690.49|2682.79|2689.1|2681.4|2691.14|2683.44|2688.94|2681.24|37
1645439740000|2022-02-21 10:35:40|2689.09|2681.39|2689.21|2681.51|2689.35|2681.65|2688.74|2681.04|35
1645439750000|2022-02-21 10:35:50|2689.28|2681.58|2689.9|2682.2|2690.84|2683.14|2689.22|2681.52|37
1645439760000|2022-02-21 10:36:00|2689.81|2682.11|2690.6|2682.9|2690.84|2683.14|2688.95|2681.25|36
1645439770000|2022-02-21 10:36:10|2690.39|2682.69|2687.66|2679.96|2690.66|2682.96|2687.18|2679.48|37
1645439780000|2022-02-21 10:36:20|2687.17|2679.47|2688.09|2680.39|2688.18|2680.48|2687.11|2679.41|40
1645439790000|2022-02-21 10:36:30|2688.42|2680.72|2689.5|2681.8|2689.5|2681.8|2688.3|2680.6|34
1645439800000|2022-02-21 10:36:40|2689.51|2681.81|2689.23|2681.53|2690.49|2682.79|2688.75|2681.05|31
1645439810000|2022-02-21 10:36:50|2689.29|2681.59|2687.01|2679.31|2689.3|2681.6|2686.48|2678.78|36
1645439820000|2022-02-21 10:37:00|2686.54|2678.84|2688.28|2680.58|2688.64|2680.94|2686.54|2678.84|38
1645439830000|2022-02-21 10:37:10|2687.35|2679.65|2688.57|2680.87|2688.69|2680.99|2687.1|2679.4|38
1645439840000|2022-02-21 10:37:20|2687.69|2679.99|2688.27|2680.57|2688.53|2680.83|2687.61|2679.91|37
1645439850000|2022-02-21 10:37:30|2687.98|2680.28|2685.09|2677.39|2688.06|2680.36|2685.09|2677.39|37
1645439860000|2022-02-21 10:37:40|2685.15|2677.45|2683.78|2676.08|2685.48|2677.78|2682.43|2674.73|36
1645439870000|2022-02-21 10:37:50|2684.33|2676.63|2684.68|2676.98|2684.82|2677.12|2682.71|2675.01|37
1645439880000|2022-02-21 10:38:00|2684.67|2676.97|2682.34|2674.64|2684.73|2677.03|2682.23|2674.53|40
1645439890000|2022-02-21 10:38:10|2682.44|2674.74|2681.37|2673.67|2683.46|2675.76|2680.71|2673.01|39
1645439900000|2022-02-21 10:38:20|2681.34|2673.64|2681.82|2674.12|2682.34|2674.64|2681.3|2673.6|37
1645439910000|2022-02-21 10:38:30|2681.62|2673.92|2680.38|2672.68|2683.56|2675.86|2680.29|2672.59|38
1645439920000|2022-02-21 10:38:40|2680.81|2673.11|2680.32|2672.62|2680.81|2673.11|2679.98|2672.28|38
1645439930000|2022-02-21 10:38:50|2680.37|2672.67|2676.67|2668.97|2680.57|2672.87|2676.27|2668.57|39
1645439940000|2022-02-21 10:39:00|2676.84|2669.14|2677.08|2669.38|2679.1|2671.4|2676.28|2668.58|40
1645439950000|2022-02-21 10:39:10|2677.21|2669.51|2677.43|2669.73|2677.65|2669.95|2675.48|2667.78|39
1645439960000|2022-02-21 10:39:20|2677.63|2669.93|2678.51|2670.81|2678.61|2670.91|2677.63|2669.93|40
1645439970000|2022-02-21 10:39:30|2678.56|2670.86|2677.79|2670.09|2678.56|2670.86|2677.73|2670.03|38
1645439980000|2022-02-21 10:39:40|2677.83|2670.13|2677.01|2669.31|2678.74|2671.04|2677.01|2669.31|39
1645439990000|2022-02-21 10:39:50|2677.07|2669.37|2675.25|2667.55|2677.1|2669.4|2675.25|2667.55|38
1645440000000|2022-02-21 10:40:00|2675.71|2668.01|2674.42|2666.72|2675.71|2668.01|2674.14|2666.44|39
1645440010000|2022-02-21 10:40:10|2674.22|2666.52|2675.4|2667.7|2675.5|2667.8|2674.22|2666.52|34
1645440020000|2022-02-21 10:40:20|2675.48|2667.78|2674.03|2666.33|2676.04|2668.34|2674.03|2666.33|40
1645440030000|2022-02-21 10:40:30|2673.93|2666.23|2673.08|2665.38|2673.93|2666.23|2672.99|2665.29|34
1645440040000|2022-02-21 10:40:40|2672.96|2665.26|2673.27|2665.57|2673.55|2665.85|2672.82|2665.12|39
1645440050000|2022-02-21 10:40:50|2673.21|2665.51|2674.61|2666.91|2675.43|2667.73|2673|2665.3|37
1645440060000|2022-02-21 10:41:00|2674.51|2666.81|2679.46|2671.76|2679.49|2671.79|2674.42|2666.72|40
1645440070000|2022-02-21 10:41:10|2679.36|2671.66|2679.15|2671.45|2679.72|2672.02|2678.07|2670.37|39
1645440080000|2022-02-21 10:41:20|2678.91|2671.21|2680.31|2672.61|2681.19|2673.49|2678.91|2671.21|40
1645440090000|2022-02-21 10:41:30|2679.98|2672.28|2681.61|2673.91|2682.48|2674.78|2679.98|2672.28|38
1645440100000|2022-02-21 10:41:40|2680.89|2673.19|2681.42|2673.72|2681.51|2673.81|2679.48|2671.78|38
1645440110000|2022-02-21 10:41:50|2681.06|2673.36|2680.4|2672.7|2681.46|2673.76|2679.2|2671.5|40
1645440120000|2022-02-21 10:42:00|2680.04|2672.34|2679.72|2672.02|2680.43|2672.73|2678.7|2671|38
1645440130000|2022-02-21 10:42:10|2679.77|2672.07|2679.33|2671.63|2680.72|2673.02|2678.7|2671|39
1645440140000|2022-02-21 10:42:20|2680.24|2672.54|2682.76|2675.06|2683.32|2675.62|2679.76|2672.06|40
1645440150000|2022-02-21 10:42:30|2683.62|2675.92|2683.19|2675.49|2683.81|2676.11|2681.77|2674.07|38
1645440160000|2022-02-21 10:42:40|2683.05|2675.35|2684.58|2676.88|2684.62|2676.92|2683|2675.3|36
1645440170000|2022-02-21 10:42:50|2684.3|2676.6|2684.09|2676.39|2685.03|2677.33|2683.62|2675.92|36
1645440180000|2022-02-21 10:43:00|2684.34|2676.64|2685.3|2677.6|2685.49|2677.79|2683.9|2676.2|29
1645440190000|2022-02-21 10:43:10|2684.89|2677.19|2683.79|2676.09|2685.62|2677.92|2683.34|2675.64|37
1645440200000|2022-02-21 10:43:20|2683.75|2676.05|2685.07|2677.37|2685.67|2677.97|2682.96|2675.26|39
1645440210000|2022-02-21 10:43:30|2685.57|2677.87|2687.67|2679.97|2687.8|2680.1|2685.57|2677.87|39
1645440220000|2022-02-21 10:43:40|2687.38|2679.68|2686.8|2679.1|2688.22|2680.52|2686.2|2678.5|38
1645440230000|2022-02-21 10:43:50|2686.7|2679|2687.46|2679.76|2689.06|2681.36|2686.37|2678.67|35
1645440240000|2022-02-21 10:44:00|2687.7|2680|2686.52|2678.82|2687.7|2680|2685.62|2677.92|37
1645440250000|2022-02-21 10:44:10|2686.77|2679.07|2685.23|2677.53|2687.23|2679.53|2684.98|2677.28|36
1645440260000|2022-02-21 10:44:20|2685.21|2677.51|2685.24|2677.54|2685.46|2677.76|2684.79|2677.09|38
1645440270000|2022-02-21 10:44:30|2685.65|2677.95|2685.88|2678.18|2686.88|2679.18|2685.65|2677.95|37
1645440280000|2022-02-21 10:44:40|2685.74|2678.04|2685.32|2677.62|2686.2|2678.5|2685.32|2677.62|32
1645440290000|2022-02-21 10:44:50|2685.23|2677.53|2684.28|2676.58|2686.49|2678.79|2683.91|2676.21|37
1645440300000|2022-02-21 10:45:00|2684.27|2676.57|2682.19|2674.49|2684.27|2676.57|2681.35|2673.65|38
1645440310000|2022-02-21 10:45:10|2682.27|2674.57|2682.43|2674.73|2682.82|2675.12|2681.48|2673.78|34
1645440320000|2022-02-21 10:45:20|2682.37|2674.67|2683.46|2675.76|2683.55|2675.85|2682.35|2674.65|29
1645440330000|2022-02-21 10:45:30|2683.53|2675.83|2681.82|2674.12|2683.73|2676.03|2681.26|2673.56|35
1645440340000|2022-02-21 10:45:40|2681.8|2674.1|2682.05|2674.35|2682.69|2674.99|2681.8|2674.1|37
1645440350000|2022-02-21 10:45:50|2682.1|2674.4|2680.75|2673.05|2682.1|2674.4|2680.75|2673.05|35
1645440360000|2022-02-21 10:46:00|2680.68|2672.98|2679.99|2672.29|2681.38|2673.68|2679.67|2671.97|37
1645440370000|2022-02-21 10:46:10|2679.71|2672.01|2681.37|2673.67|2681.87|2674.17|2679.71|2672.01|37
1645440380000|2022-02-21 10:46:20|2680.82|2673.12|2680.59|2672.89|2681.62|2673.92|2680.21|2672.51|38
1645440390000|2022-02-21 10:46:30|2680.63|2672.93|2680.23|2672.53|2680.63|2672.93|2679.48|2671.78|37
1645440400000|2022-02-21 10:46:40|2680.17|2672.47|2680.83|2673.13|2680.83|2673.13|2679.67|2671.97|28
1645440410000|2022-02-21 10:46:50|2680.76|2673.06|2678.97|2671.27|2680.76|2673.06|2678.97|2671.27|34
1645440420000|2022-02-21 10:47:00|2678.94|2671.24|2680.79|2673.09|2681.8|2674.1|2678.94|2671.24|38
1645440430000|2022-02-21 10:47:10|2680.74|2673.04|2682.81|2675.11|2683|2675.3|2680.74|2673.04|35
1645440440000|2022-02-21 10:47:20|2682.82|2675.12|2684.48|2676.78|2684.49|2676.79|2682.82|2675.12|37
1645440450000|2022-02-21 10:47:30|2684.14|2676.44|2682.87|2675.17|2684.62|2676.92|2682.73|2675.03|36
1645440460000|2022-02-21 10:47:40|2682.83|2675.13|2683.34|2675.64|2683.76|2676.06|2682.65|2674.95|31
1645440470000|2022-02-21 10:47:50|2683.16|2675.46|2683.65|2675.95|2684.69|2676.99|2683.14|2675.44|39
1645440480000|2022-02-21 10:48:00|2683.49|2675.79|2685.57|2677.87|2686.02|2678.32|2683.49|2675.79|34
1645440490000|2022-02-21 10:48:10|2685.65|2677.95|2686.49|2678.79|2686.82|2679.12|2685.64|2677.94|38
1645440500000|2022-02-21 10:48:20|2686.57|2678.87|2686.39|2678.69|2687.6|2679.9|2686.28|2678.58|38
1645440510000|2022-02-21 10:48:30|2686.38|2678.68|2689.56|2681.86|2689.73|2682.03|2686.16|2678.46|39
1645440520000|2022-02-21 10:48:40|2689.67|2681.97|2689.66|2681.96|2690.24|2682.54|2689.53|2681.83|37
1645440530000|2022-02-21 10:48:50|2689.68|2681.98|2689.79|2682.09|2690.08|2682.38|2689.59|2681.89|33
1645440540000|2022-02-21 10:49:00|2689.77|2682.07|2689.04|2681.34|2689.77|2682.07|2688.81|2681.11|37
1645440550000|2022-02-21 10:49:10|2689.12|2681.42|2689.35|2681.65|2689.77|2682.07|2688.91|2681.21|35
1645440560000|2022-02-21 10:49:20|2689.37|2681.67|2688.65|2680.95|2689.85|2682.15|2688.44|2680.74|32
1645440570000|2022-02-21 10:49:30|2688.69|2680.99|2689.14|2681.44|2689.47|2681.77|2688.58|2680.88|37
1645440580000|2022-02-21 10:49:40|2689.41|2681.71|2688.76|2681.06|2689.57|2681.87|2688.7|2681|34
1645440590000|2022-02-21 10:49:50|2688.62|2680.92|2688.33|2680.63|2688.86|2681.16|2687.91|2680.21|31
1645440600000|2022-02-21 10:50:00|2688.02|2680.32|2688.02|2680.32|2688.85|2681.15|2687.67|2679.97|37
1645440610000|2022-02-21 10:50:10|2687.92|2680.22|2686.6|2678.9|2687.92|2680.22|2686.24|2678.54|37
1645440620000|2022-02-21 10:50:20|2686.58|2678.88|2686.86|2679.16|2687.13|2679.43|2686.16|2678.46|34
1645440630000|2022-02-21 10:50:30|2686.79|2679.09|2687.54|2679.84|2687.79|2680.09|2686.74|2679.04|35
1645440640000|2022-02-21 10:50:40|2687.53|2679.83|2687.31|2679.61|2687.62|2679.92|2687.04|2679.34|32
1645440650000|2022-02-21 10:50:50|2687.15|2679.45|2687.33|2679.63|2687.54|2679.84|2687.08|2679.38|32
1645440660000|2022-02-21 10:51:00|2687.3|2679.6|2687.59|2679.89|2687.59|2679.89|2687.04|2679.34|30
1645440670000|2022-02-21 10:51:10|2688.04|2680.34|2687.85|2680.15|2688.04|2680.34|2687.35|2679.65|30
1645440680000|2022-02-21 10:51:20|2687.82|2680.12|2687.52|2679.82|2688.12|2680.42|2687.47|2679.77|24
1645440690000|2022-02-21 10:51:30|2687.51|2679.81|2687.29|2679.59|2687.79|2680.09|2687.29|2679.59|28
1645440700000|2022-02-21 10:51:40|2687.27|2679.57|2687.47|2679.77|2687.6|2679.9|2687.07|2679.37|29
1645440710000|2022-02-21 10:51:50|2687.09|2679.39|2687.76|2680.06|2687.81|2680.11|2687.05|2679.35|34
1645440720000|2022-02-21 10:52:00|2687.75|2680.05|2688.58|2680.88|2688.61|2680.91|2687.51|2679.81|35
1645440730000|2022-02-21 10:52:10|2688.62|2680.92|2688.51|2680.81|2688.76|2681.06|2687.47|2679.77|35
1645440740000|2022-02-21 10:52:20|2688.5|2680.8|2688.56|2680.86|2688.62|2680.92|2687.69|2679.99|32
1645440750000|2022-02-21 10:52:30|2688.14|2680.44|2687.45|2679.75|2688.7|2681|2687.45|2679.75|29
1645440760000|2022-02-21 10:52:40|2688.31|2680.61|2688.32|2680.62|2688.54|2680.84|2687.75|2680.05|32
1645440770000|2022-02-21 10:52:50|2688.31|2680.61|2688.24|2680.54|2688.38|2680.68|2687.92|2680.22|31
1645440780000|2022-02-21 10:53:00|2688.23|2680.53|2688.02|2680.32|2688.27|2680.57|2687.43|2679.73|26
1645440790000|2022-02-21 10:53:10|2687.95|2680.25|2686.9|2679.2|2687.95|2680.25|2686.49|2678.79|33
1645440800000|2022-02-21 10:53:20|2686.93|2679.23|2686.7|2679|2686.93|2679.23|2686.7|2679|29
1645440810000|2022-02-21 10:53:30|2686.69|2678.99|2686.85|2679.15|2686.96|2679.26|2686.21|2678.51|33
1645440820000|2022-02-21 10:53:40|2686.88|2679.18|2686.73|2679.03|2687.12|2679.42|2686.73|2679.03|30
1645440830000|2022-02-21 10:53:50|2686.72|2679.02|2685.3|2677.6|2686.77|2679.07|2684.03|2676.33|35
1645440840000|2022-02-21 10:54:00|2685.43|2677.73|2685.34|2677.64|2685.59|2677.89|2684.37|2676.67|32
1645440850000|2022-02-21 10:54:10|2685.35|2677.65|2684.46|2676.76|2685.35|2677.65|2683.56|2675.86|35
1645440860000|2022-02-21 10:54:20|2684.45|2676.75|2683.39|2675.69|2685.17|2677.47|2682.54|2674.84|39
1645440870000|2022-02-21 10:54:30|2683.17|2675.47|2683.06|2675.36|2683.58|2675.88|2682.51|2674.81|38
1645440880000|2022-02-21 10:54:40|2683.13|2675.43|2685.28|2677.58|2685.49|2677.79|2682.44|2674.74|34
1645440890000|2022-02-21 10:54:50|2685.36|2677.66|2687.85|2680.15|2687.95|2680.25|2685.26|2677.56|36
1645440900000|2022-02-21 10:55:00|2687.69|2679.99|2687.58|2679.88|2687.93|2680.23|2687.32|2679.62|36
1645440910000|2022-02-21 10:55:10|2687.12|2679.42|2687.24|2679.54|2687.35|2679.65|2686.64|2678.94|30
1645440920000|2022-02-21 10:55:20|2687.23|2679.53|2687.38|2679.68|2687.38|2679.68|2686.37|2678.67|26
1645440930000|2022-02-21 10:55:30|2686.65|2678.95|2687.01|2679.31|2687.73|2680.03|2686.61|2678.91|31
1645440940000|2022-02-21 10:55:40|2686.87|2679.17|2688.61|2680.91|2688.61|2680.91|2686.64|2678.94|25
1645440950000|2022-02-21 10:55:50|2688.71|2681.01|2688.41|2680.71|2688.71|2681.01|2687.81|2680.11|32
1645440960000|2022-02-21 10:56:00|2688.45|2680.75|2688.01|2680.31|2688.45|2680.75|2687.73|2680.03|30
1645440970000|2022-02-21 10:56:10|2687.88|2680.18|2688.16|2680.46|2688.16|2680.46|2687.71|2680.01|14
1645440980000|2022-02-21 10:56:20|2688.15|2680.45|2687.83|2680.13|2688.15|2680.45|2687.65|2679.95|26
1645440990000|2022-02-21 10:56:30|2687.84|2680.14|2687.69|2679.99|2688.06|2680.36|2687.58|2679.88|21
1645441000000|2022-02-21 10:56:40|2687.64|2679.94|2687.54|2679.84|2687.81|2680.11|2687.27|2679.57|28
1645441010000|2022-02-21 10:56:50|2687.45|2679.75|2686.92|2679.22|2687.71|2680.01|2686.83|2679.13|35
1645441020000|2022-02-21 10:57:00|2687.06|2679.36|2687.08|2679.38|2687.09|2679.39|2686.33|2678.63|27
1645441030000|2022-02-21 10:57:10|2686.57|2678.87|2687.03|2679.33|2687.88|2680.18|2686.57|2678.87|32
1645441040000|2022-02-21 10:57:20|2687.2|2679.5|2687.33|2679.63|2688.4|2680.7|2687.05|2679.35|28
1645441050000|2022-02-21 10:57:30|2687.32|2679.62|2687.04|2679.34|2687.34|2679.64|2686.56|2678.86|19
1645441060000|2022-02-21 10:57:40|2687.13|2679.43|2687.19|2679.49|2687.19|2679.49|2686.54|2678.84|33
1645441070000|2022-02-21 10:57:50|2687.12|2679.42|2685.79|2678.09|2687.15|2679.45|2685.72|2678.02|27
1645441080000|2022-02-21 10:58:00|2685.92|2678.22|2687.86|2680.16|2687.98|2680.28|2685.91|2678.21|32
1645441090000|2022-02-21 10:58:10|2687.7|2680|2689.05|2681.35|2689.07|2681.37|2687.3|2679.6|27
1645441100000|2022-02-21 10:58:20|2689.07|2681.37|2688.64|2680.94|2689.32|2681.62|2688.62|2680.92|35
1645441110000|2022-02-21 10:58:30|2688.93|2681.23|2689.21|2681.51|2689.21|2681.51|2687.94|2680.24|35
1645441120000|2022-02-21 10:58:40|2689.13|2681.43|2688.92|2681.22|2689.44|2681.74|2688.41|2680.71|37
1645441130000|2022-02-21 10:58:50|2689.07|2681.37|2689.45|2681.75|2689.91|2682.21|2688.98|2681.28|34
1645441140000|2022-02-21 10:59:00|2689.35|2681.65|2688.3|2680.6|2689.59|2681.89|2688.3|2680.6|33
1645441150000|2022-02-21 10:59:10|2688.32|2680.62|2687|2679.3|2688.59|2680.89|2686.39|2678.69|31
1645441160000|2022-02-21 10:59:20|2686.97|2679.27|2686.01|2678.31|2686.99|2679.29|2686.01|2678.31|37
1645441170000|2022-02-21 10:59:30|2685.99|2678.29|2684.97|2677.27|2686.48|2678.78|2684.64|2676.94|30
1645441180000|2022-02-21 10:59:40|2685.24|2677.54|2686.46|2678.76|2686.46|2678.76|2685.24|2677.54|35
1645441190000|2022-02-21 10:59:50|2686.56|2678.86|2685.41|2677.71|2687.01|2679.31|2684.83|2677.13|37
1645441200000|2022-02-21 11:00:00|2685.32|2677.62|2682.9|2675.2|2685.8|2678.1|2682.61|2674.91|39
1645441210000|2022-02-21 11:00:10|2682.35|2674.65|2683.9|2676.2|2684.04|2676.34|2682.05|2674.35|38
1645441220000|2022-02-21 11:00:20|2683.63|2675.93|2684.3|2676.6|2684.7|2677|2683.36|2675.66|35
1645441230000|2022-02-21 11:00:30|2684.33|2676.63|2685.3|2677.6|2685.3|2677.6|2684.18|2676.48|35
1645441240000|2022-02-21 11:00:40|2685.31|2677.61|2687.96|2680.26|2688.68|2680.98|2685.31|2677.61|36
1645441250000|2022-02-21 11:00:50|2687.91|2680.21|2687.53|2679.83|2687.91|2680.21|2687.02|2679.32|39
1645441260000|2022-02-21 11:01:00|2687.64|2679.94|2686.7|2679|2687.73|2680.03|2686.7|2679|38
1645441270000|2022-02-21 11:01:10|2686.72|2679.02|2688.45|2680.75|2688.45|2680.75|2686.72|2679.02|34
1645441280000|2022-02-21 11:01:20|2688.51|2680.81|2688.38|2680.68|2689.47|2681.77|2688.38|2680.68|33
1645441290000|2022-02-21 11:01:30|2689.25|2681.55|2688.38|2680.68|2689.25|2681.55|2687.91|2680.21|30
1645441300000|2022-02-21 11:01:40|2688.53|2680.83|2688.77|2681.07|2689.3|2681.6|2688.53|2680.83|33
1645441310000|2022-02-21 11:01:50|2688.71|2681.01|2689.16|2681.46|2689.45|2681.75|2688.71|2681.01|31
1645441320000|2022-02-21 11:02:00|2689.24|2681.54|2689.85|2682.15|2689.97|2682.27|2688.76|2681.06|36
1645441330000|2022-02-21 11:02:10|2689.89|2682.19|2690.69|2682.99|2690.69|2682.99|2689.25|2681.55|36
1645441340000|2022-02-21 11:02:20|2690.99|2683.29|2695.19|2687.49|2695.19|2687.49|2690.99|2683.29|40
1645441350000|2022-02-21 11:02:30|2695.49|2687.79|2694.4|2686.7|2695.49|2687.79|2693.29|2685.59|38
1645441360000|2022-02-21 11:02:40|2694.44|2686.74|2693.37|2685.67|2694.77|2687.07|2693.37|2685.67|39
1645441370000|2022-02-21 11:02:50|2692.94|2685.24|2693.55|2685.85|2694.17|2686.47|2692.8|2685.1|39
1645441380000|2022-02-21 11:03:00|2693.57|2685.87|2693.13|2685.43|2693.57|2685.87|2692.79|2685.09|33
1645441390000|2022-02-21 11:03:10|2692.82|2685.12|2692.24|2684.54|2693.22|2685.52|2692.12|2684.42|34
1645441400000|2022-02-21 11:03:20|2692.21|2684.51|2692.8|2685.1|2693.26|2685.56|2691.7|2684|37
1645441410000|2022-02-21 11:03:30|2692.91|2685.21|2693.06|2685.36|2693.2|2685.5|2692.61|2684.91|36
1645441420000|2022-02-21 11:03:40|2693|2685.3|2691.44|2683.74|2693.27|2685.57|2691.05|2683.35|37
1645441430000|2022-02-21 11:03:50|2691.43|2683.73|2689.54|2681.84|2691.5|2683.8|2689.45|2681.75|38
1645441440000|2022-02-21 11:04:00|2689.51|2681.81|2690.49|2682.79|2690.56|2682.86|2689.36|2681.66|37
1645441450000|2022-02-21 11:04:10|2690.63|2682.93|2690.33|2682.63|2690.83|2683.13|2689.67|2681.97|31
1645441460000|2022-02-21 11:04:20|2690.34|2682.64|2690.28|2682.58|2690.34|2682.64|2689.38|2681.68|36
1645441470000|2022-02-21 11:04:30|2690.25|2682.55|2690.57|2682.87|2690.89|2683.19|2689.92|2682.22|30
1645441480000|2022-02-21 11:04:40|2690.59|2682.89|2692.54|2684.84|2692.89|2685.19|2690.58|2682.88|38
1645441490000|2022-02-21 11:04:50|2692.43|2684.73|2691.39|2683.69|2692.93|2685.23|2691.39|2683.69|34
1645441500000|2022-02-21 11:05:00|2691.43|2683.73|2688.54|2680.84|2691.43|2683.73|2688.54|2680.84|35
1645441510000|2022-02-21 11:05:10|2688.67|2680.97|2690.22|2682.52|2690.41|2682.71|2688.67|2680.97|30
1645441520000|2022-02-21 11:05:20|2689.56|2681.86|2688.79|2681.09|2689.56|2681.86|2688.78|2681.08|37
1645441530000|2022-02-21 11:05:30|2688.78|2681.08|2689.23|2681.53|2689.3|2681.6|2688.26|2680.56|32
1645441540000|2022-02-21 11:05:40|2689.03|2681.33|2687.92|2680.22|2689.32|2681.62|2687.8|2680.1|34
1645441550000|2022-02-21 11:05:50|2687.91|2680.21|2687.85|2680.15|2688.39|2680.69|2687.8|2680.1|21
1645441560000|2022-02-21 11:06:00|2687.74|2680.04|2686.32|2678.62|2687.74|2680.04|2686.2|2678.5|32
1645441570000|2022-02-21 11:06:10|2686.27|2678.57|2687.63|2679.93|2687.63|2679.93|2686.27|2678.57|22
1645441580000|2022-02-21 11:06:20|2687.5|2679.8|2688.58|2680.88|2688.67|2680.97|2687.4|2679.7|22
1645441590000|2022-02-21 11:06:30|2688.56|2680.86|2688.45|2680.75|2688.79|2681.09|2687.83|2680.13|33
1645441600000|2022-02-21 11:06:40|2688.22|2680.52|2688.9|2681.2|2689.77|2682.07|2688.13|2680.43|27
1645441610000|2022-02-21 11:06:50|2688.96|2681.26|2687.66|2679.96|2689|2681.3|2687.37|2679.67|31
1645441620000|2022-02-21 11:07:00|2687.65|2679.95|2687.34|2679.64|2687.69|2679.99|2686.99|2679.29|35
1645441630000|2022-02-21 11:07:10|2687.33|2679.63|2685.09|2677.39|2687.37|2679.67|2685.09|2677.39|38
1645441640000|2022-02-21 11:07:20|2685.02|2677.32|2685.16|2677.46|2685.64|2677.94|2684.95|2677.25|34
1645441650000|2022-02-21 11:07:30|2685.12|2677.42|2685.06|2677.36|2685.61|2677.91|2684.98|2677.28|32
1645441660000|2022-02-21 11:07:40|2685.66|2677.96|2685.56|2677.86|2685.66|2677.96|2684.91|2677.21|32
1645441670000|2022-02-21 11:07:50|2685.6|2677.9|2684.51|2676.81|2685.6|2677.9|2684.2|2676.5|30
1645441680000|2022-02-21 11:08:00|2684.67|2676.97|2686.97|2679.27|2687.15|2679.45|2684.67|2676.97|33
1645441690000|2022-02-21 11:08:10|2686.94|2679.24|2685.56|2677.86|2686.94|2679.24|2685.52|2677.82|38
1645441700000|2022-02-21 11:08:20|2685.55|2677.85|2685.72|2678.02|2686|2678.3|2685.55|2677.85|30
1645441710000|2022-02-21 11:08:30|2685.68|2677.98|2684.42|2676.72|2685.68|2677.98|2684.42|2676.72|28
1645441720000|2022-02-21 11:08:40|2684.41|2676.71|2684.4|2676.7|2684.47|2676.77|2684.23|2676.53|26
1645441730000|2022-02-21 11:08:50|2684.53|2676.83|2685.27|2677.57|2685.51|2677.81|2684.53|2676.83|26
1645441740000|2022-02-21 11:09:00|2685.28|2677.58|2684.88|2677.18|2685.53|2677.83|2684.38|2676.68|30
1645441750000|2022-02-21 11:09:10|2684.91|2677.21|2684.31|2676.61|2685.16|2677.46|2684.31|2676.61|26
1645441760000|2022-02-21 11:09:20|2684.3|2676.6|2684.77|2677.07|2685.17|2677.47|2684.28|2676.58|31
1645441770000|2022-02-21 11:09:30|2684.76|2677.06|2684.36|2676.66|2684.76|2677.06|2683.86|2676.16|25
1645441780000|2022-02-21 11:09:40|2684.12|2676.42|2683.81|2676.11|2684.12|2676.42|2683.51|2675.81|23
1645441790000|2022-02-21 11:09:50|2683.85|2676.15|2683.87|2676.17|2683.96|2676.26|2683.68|2675.98|16
1645441800000|2022-02-21 11:10:00|2683.92|2676.22|2682.71|2675.01|2683.98|2676.28|2682.57|2674.87|27
1645441810000|2022-02-21 11:10:10|2682.67|2674.97|2682.77|2675.07|2682.83|2675.13|2681.66|2673.96|35
1645441820000|2022-02-21 11:10:20|2682.76|2675.06|2683.19|2675.49|2683.81|2676.11|2682.76|2675.06|33
1645441830000|2022-02-21 11:10:30|2683.14|2675.44|2681.62|2673.92|2683.14|2675.44|2681.62|2673.92|36
1645441840000|2022-02-21 11:10:40|2682.04|2674.34|2681.55|2673.85|2682.29|2674.59|2681.54|2673.84|38
1645441850000|2022-02-21 11:10:50|2681.96|2674.26|2681.63|2673.93|2682.11|2674.41|2681.43|2673.73|36
1645441860000|2022-02-21 11:11:00|2681.41|2673.71|2680.38|2672.68|2681.46|2673.76|2679.4|2671.7|36
1645441870000|2022-02-21 11:11:10|2680.14|2672.44|2680.98|2673.28|2681.06|2673.36|2680.02|2672.32|34
1645441880000|2022-02-21 11:11:20|2680.85|2673.15|2683.6|2675.9|2683.6|2675.9|2680.85|2673.15|39
1645441890000|2022-02-21 11:11:30|2683.67|2675.97|2684.28|2676.58|2684.43|2676.73|2683.56|2675.86|33
1645441900000|2022-02-21 11:11:40|2684.25|2676.55|2684.2|2676.5|2684.25|2676.55|2683.49|2675.79|24
1645441910000|2022-02-21 11:11:50|2684.22|2676.52|2684.91|2677.21|2685.3|2677.6|2684.21|2676.51|26
1645441920000|2022-02-21 11:12:00|2684.9|2677.2|2685.9|2678.2|2686.04|2678.34|2684.9|2677.2|32
1645441930000|2022-02-21 11:12:10|2686.07|2678.37|2686.14|2678.44|2686.35|2678.65|2685.7|2678|34
1645441940000|2022-02-21 11:12:20|2686.24|2678.54|2685.7|2678|2686.34|2678.64|2685.7|2678|38
1645441950000|2022-02-21 11:12:30|2685.94|2678.24|2684.75|2677.05|2685.94|2678.24|2684.01|2676.31|33
1645441960000|2022-02-21 11:12:40|2685.13|2677.43|2685.98|2678.28|2686.47|2678.77|2684.8|2677.1|38
1645441970000|2022-02-21 11:12:50|2686.06|2678.36|2684.97|2677.27|2686.06|2678.36|2684.29|2676.59|25
1645441980000|2022-02-21 11:13:00|2685.02|2677.32|2683.77|2676.07|2685.06|2677.36|2683.25|2675.55|33
1645441990000|2022-02-21 11:13:10|2683.7|2676|2683.79|2676.09|2684.23|2676.53|2683.63|2675.93|34
1645442000000|2022-02-21 11:13:20|2683.81|2676.11|2684.65|2676.95|2684.65|2676.95|2683.63|2675.93|30
1645442010000|2022-02-21 11:13:30|2684.77|2677.07|2684.45|2676.75|2685.61|2677.91|2684.44|2676.74|32
1645442020000|2022-02-21 11:13:40|2684.58|2676.88|2683.81|2676.11|2684.58|2676.88|2683.79|2676.09|31
1645442030000|2022-02-21 11:13:50|2683.71|2676.01|2683.85|2676.15|2683.94|2676.24|2683.71|2676.01|28
1645442040000|2022-02-21 11:14:00|2683.84|2676.14|2683.39|2675.69|2684.93|2677.23|2683.39|2675.69|36
1645442050000|2022-02-21 11:14:10|2683.33|2675.63|2683.6|2675.9|2683.87|2676.17|2682.42|2674.72|33
1645442060000|2022-02-21 11:14:20|2683.67|2675.97|2683.85|2676.15|2684.71|2677.01|2683.6|2675.9|32
1645442070000|2022-02-21 11:14:30|2683.84|2676.14|2684.43|2676.73|2684.43|2676.73|2683.5|2675.8|30
1645442080000|2022-02-21 11:14:40|2684.26|2676.56|2685.79|2678.09|2685.8|2678.1|2684.26|2676.56|33
1645442090000|2022-02-21 11:14:50|2685.8|2678.1|2686.25|2678.55|2686.41|2678.71|2685.77|2678.07|28
1645442100000|2022-02-21 11:15:00|2686.27|2678.57|2684.75|2677.05|2686.47|2678.77|2684.75|2677.05|33
1645442110000|2022-02-21 11:15:10|2684.7|2677|2685.01|2677.31|2685.49|2677.79|2684.37|2676.67|24
1645442120000|2022-02-21 11:15:20|2685.02|2677.32|2683.99|2676.29|2685.14|2677.44|2683.86|2676.16|31
1645442130000|2022-02-21 11:15:30|2683.97|2676.27|2684.58|2676.88|2684.66|2676.96|2683.86|2676.16|31
1645442140000|2022-02-21 11:15:40|2684.32|2676.62|2682.83|2675.13|2684.32|2676.62|2682.83|2675.13|30
1645442150000|2022-02-21 11:15:50|2682.9|2675.2|2682.79|2675.09|2683.22|2675.52|2682.4|2674.7|28
1645442160000|2022-02-21 11:16:00|2682.49|2674.79|2683.04|2675.34|2683.4|2675.7|2682.49|2674.79|32
1645442170000|2022-02-21 11:16:10|2683.14|2675.44|2684.02|2676.32|2684.47|2676.77|2683.14|2675.44|36
1645442180000|2022-02-21 11:16:20|2684.03|2676.33|2683.2|2675.5|2684.03|2676.33|2682.73|2675.03|28
1645442190000|2022-02-21 11:16:30|2683.37|2675.67|2685.16|2677.46|2686.36|2678.66|2683.25|2675.55|37
1645442200000|2022-02-21 11:16:40|2685.25|2677.55|2685.66|2677.96|2685.66|2677.96|2685.05|2677.35|33
1645442210000|2022-02-21 11:16:50|2685.85|2678.15|2686.17|2678.47|2686.44|2678.74|2685.71|2678.01|37
1645442220000|2022-02-21 11:17:00|2686.05|2678.35|2688.42|2680.72|2688.5|2680.8|2686.05|2678.35|33
1645442230000|2022-02-21 11:17:10|2688.41|2680.71|2686.82|2679.12|2688.81|2681.11|2686.82|2679.12|35
1645442240000|2022-02-21 11:17:20|2686.99|2679.29|2688.02|2680.32|2688.16|2680.46|2686.99|2679.29|36
1645442250000|2022-02-21 11:17:30|2687.97|2680.27|2688.5|2680.8|2688.84|2681.14|2687.94|2680.24|35
1645442260000|2022-02-21 11:17:40|2688.36|2680.66|2685.94|2678.24|2688.49|2680.79|2685.94|2678.24|34
1645442270000|2022-02-21 11:17:50|2686.33|2678.63|2684.7|2677|2686.54|2678.84|2683.97|2676.27|39
1645442280000|2022-02-21 11:18:00|2684.66|2676.96|2681.84|2674.14|2684.77|2677.07|2681.84|2674.14|31
1645442290000|2022-02-21 11:18:10|2682.07|2674.37|2682.02|2674.32|2683.16|2675.46|2682.02|2674.32|38
1645442300000|2022-02-21 11:18:20|2682.01|2674.31|2686.44|2678.74|2686.44|2678.74|2681.81|2674.11|40
1645442310000|2022-02-21 11:18:30|2686.46|2678.76|2688.3|2680.6|2688.32|2680.62|2686.44|2678.74|38
1645442320000|2022-02-21 11:18:40|2688.29|2680.59|2687.41|2679.71|2688.29|2680.59|2686.75|2679.05|38
1645442330000|2022-02-21 11:18:50|2687.62|2679.92|2689.69|2681.99|2689.81|2682.11|2687.45|2679.75|39
1645442340000|2022-02-21 11:19:00|2689.71|2682.01|2690.18|2682.48|2691.38|2683.68|2689.16|2681.46|36
1645442350000|2022-02-21 11:19:10|2690.2|2682.5|2691.44|2683.74|2691.95|2684.25|2690.2|2682.5|34
1645442360000|2022-02-21 11:19:20|2691.45|2683.75|2690.93|2683.23|2691.64|2683.94|2690.7|2683|33
1645442370000|2022-02-21 11:19:30|2690.91|2683.21|2689.56|2681.86|2691.2|2683.5|2689.52|2681.82|28
1645442380000|2022-02-21 11:19:40|2689.19|2681.49|2688.98|2681.28|2689.47|2681.77|2688.59|2680.89|36
1645442390000|2022-02-21 11:19:50|2689.01|2681.31|2690.34|2682.64|2691.34|2683.64|2689.01|2681.31|39
1645442400000|2022-02-21 11:20:00|2690.33|2682.63|2692.49|2684.79|2692.49|2684.79|2690.33|2682.63|38
1645442410000|2022-02-21 11:20:10|2692.55|2684.85|2692.17|2684.47|2692.55|2684.85|2691.16|2683.46|33
1645442420000|2022-02-21 11:20:20|2693.03|2685.33|2691.51|2683.81|2693.48|2685.78|2690.2|2682.5|39
1645442430000|2022-02-21 11:20:30|2691.61|2683.91|2689.3|2681.6|2691.78|2684.08|2688.9|2681.2|37
1645442440000|2022-02-21 11:20:40|2689.23|2681.53|2689.48|2681.78|2690.33|2682.63|2689.1|2681.4|34
1645442450000|2022-02-21 11:20:50|2689.39|2681.69|2689.02|2681.32|2689.39|2681.69|2688.24|2680.54|36
1645442460000|2022-02-21 11:21:00|2689.07|2681.37|2690.06|2682.36|2690.14|2682.44|2688.34|2680.64|36
1645442470000|2022-02-21 11:21:10|2689.85|2682.15|2690.31|2682.61|2690.97|2683.27|2689.31|2681.61|32
1645442480000|2022-02-21 11:21:20|2690.11|2682.41|2689.1|2681.4|2690.2|2682.5|2689.1|2681.4|24
1645442490000|2022-02-21 11:21:30|2689.02|2681.32|2688.69|2680.99|2689.02|2681.32|2688.47|2680.77|27
1645442500000|2022-02-21 11:21:40|2688.7|2681|2688.52|2680.82|2688.72|2681.02|2688.01|2680.31|35
1645442510000|2022-02-21 11:21:50|2688.38|2680.68|2688.81|2681.11|2688.81|2681.11|2687.91|2680.21|36
1645442520000|2022-02-21 11:22:00|2688.8|2681.1|2688.6|2680.9|2689.18|2681.48|2688.04|2680.34|31
1645442530000|2022-02-21 11:22:10|2689.16|2681.46|2689.01|2681.31|2689.42|2681.72|2688.66|2680.96|36
1645442540000|2022-02-21 11:22:20|2689|2681.3|2688.4|2680.7|2689.05|2681.35|2688.32|2680.62|16
1645442550000|2022-02-21 11:22:30|2688.41|2680.71|2689.2|2681.5|2689.46|2681.76|2688.41|2680.71|21
1645442560000|2022-02-21 11:22:40|2689.15|2681.45|2688.63|2680.93|2689.17|2681.47|2688.52|2680.82|27
1645442570000|2022-02-21 11:22:50|2688.65|2680.95|2687.4|2679.7|2688.75|2681.05|2687.33|2679.63|23
1645442580000|2022-02-21 11:23:00|2687.38|2679.68|2685.97|2678.27|2687.55|2679.85|2685.97|2678.27|31
1645442590000|2022-02-21 11:23:10|2686.06|2678.36|2687.66|2679.96|2687.66|2679.96|2685.66|2677.96|37
1645442600000|2022-02-21 11:23:20|2687.77|2680.07|2688.32|2680.62|2688.32|2680.62|2687.55|2679.85|33
1645442610000|2022-02-21 11:23:30|2688.33|2680.63|2688.09|2680.39|2688.33|2680.63|2687.82|2680.12|29
1645442620000|2022-02-21 11:23:40|2688.08|2680.38|2688.66|2680.96|2688.66|2680.96|2687.16|2679.46|32
1645442630000|2022-02-21 11:23:50|2688.75|2681.05|2688.55|2680.85|2688.84|2681.14|2688.52|2680.82|23
1645442640000|2022-02-21 11:24:00|2688.54|2680.84|2685.97|2678.27|2688.54|2680.84|2685.97|2678.27|36
1645442650000|2022-02-21 11:24:10|2685.73|2678.03|2686.79|2679.09|2688.13|2680.43|2685.6|2677.9|35
1645442660000|2022-02-21 11:24:20|2686.83|2679.13|2686.13|2678.43|2687.13|2679.43|2685.81|2678.11|35
1645442670000|2022-02-21 11:24:30|2686.42|2678.72|2686.23|2678.53|2686.42|2678.72|2684.52|2676.82|38
1645442680000|2022-02-21 11:24:40|2686.15|2678.45|2686.9|2679.2|2686.9|2679.2|2685.4|2677.7|36
1645442690000|2022-02-21 11:24:50|2686.91|2679.21|2686.63|2678.93|2687.46|2679.76|2686.63|2678.93|27
1645442700000|2022-02-21 11:25:00|2687.29|2679.59|2685.94|2678.24|2687.39|2679.69|2685.76|2678.06|32
1645442710000|2022-02-21 11:25:10|2685.97|2678.27|2686.3|2678.6|2686.3|2678.6|2685.55|2677.85|34
1645442720000|2022-02-21 11:25:20|2686.39|2678.69|2686.18|2678.48|2686.46|2678.76|2686.17|2678.47|31
1645442730000|2022-02-21 11:25:30|2686.2|2678.5|2685.8|2678.1|2686.84|2679.14|2685.59|2677.89|35
1645442740000|2022-02-21 11:25:40|2685.82|2678.12|2685.6|2677.9|2685.99|2678.29|2685.48|2677.78|30
1645442750000|2022-02-21 11:25:50|2685.53|2677.83|2685.43|2677.73|2685.58|2677.88|2685.35|2677.65|31
1645442760000|2022-02-21 11:26:00|2685.39|2677.69|2683.51|2675.81|2685.46|2677.76|2683.41|2675.71|34
1645442770000|2022-02-21 11:26:10|2683.64|2675.94|2683.55|2675.85|2684|2676.3|2683.55|2675.85|31
1645442780000|2022-02-21 11:26:20|2683.54|2675.84|2683.65|2675.95|2683.9|2676.2|2683.48|2675.78|28
1645442790000|2022-02-21 11:26:30|2683.66|2675.96|2684.42|2676.72|2685.18|2677.48|2683.66|2675.96|28
1645442800000|2022-02-21 11:26:40|2684.77|2677.07|2684.41|2676.71|2685.05|2677.35|2684.19|2676.49|35
1645442810000|2022-02-21 11:26:50|2684.42|2676.72|2684.77|2677.07|2684.9|2677.2|2684.2|2676.5|25
1645442820000|2022-02-21 11:27:00|2684.64|2676.94|2684.3|2676.6|2684.81|2677.11|2684.24|2676.54|24
1645442830000|2022-02-21 11:27:10|2684.31|2676.61|2681.72|2674.02|2684.46|2676.76|2681.72|2674.02|34
1645442840000|2022-02-21 11:27:20|2681.77|2674.07|2681.11|2673.41|2682.33|2674.63|2679.69|2671.99|37
1645442850000|2022-02-21 11:27:30|2681.14|2673.44|2679.8|2672.1|2681.46|2673.76|2679.8|2672.1|38
1645442860000|2022-02-21 11:27:40|2679.96|2672.26|2681.77|2674.07|2681.9|2674.2|2678.79|2671.09|39
1645442870000|2022-02-21 11:27:50|2681.88|2674.18|2680.39|2672.69|2681.93|2674.23|2679.77|2672.07|39
1645442880000|2022-02-21 11:28:00|2680.38|2672.68|2679.69|2671.99|2680.57|2672.87|2679.45|2671.75|37
1645442890000|2022-02-21 11:28:10|2680.22|2672.52|2680.79|2673.09|2681.03|2673.33|2679.87|2672.17|35
1645442900000|2022-02-21 11:28:20|2680.77|2673.07|2677.73|2670.03|2680.8|2673.1|2677.59|2669.89|37
1645442910000|2022-02-21 11:28:30|2677.8|2670.1|2677.46|2669.76|2677.94|2670.24|2676.52|2668.82|38
1645442920000|2022-02-21 11:28:40|2678.1|2670.4|2678.86|2671.16|2680.44|2672.74|2678.1|2670.4|37
1645442930000|2022-02-21 11:28:50|2679.19|2671.49|2679.48|2671.78|2679.79|2672.09|2677.99|2670.29|37
1645442940000|2022-02-21 11:29:00|2679.77|2672.07|2679.2|2671.5|2680.65|2672.95|2678.94|2671.24|36
1645442950000|2022-02-21 11:29:10|2679.32|2671.62|2678.97|2671.27|2679.94|2672.24|2678.88|2671.18|34
1645442960000|2022-02-21 11:29:20|2679.79|2672.09|2678.98|2671.28|2679.79|2672.09|2678.98|2671.28|25
1645442970000|2022-02-21 11:29:30|2679.12|2671.42|2678.04|2670.34|2679.17|2671.47|2677.95|2670.25|34
1645442980000|2022-02-21 11:29:40|2677.97|2670.27|2677.86|2670.16|2678.88|2671.18|2677.86|2670.16|30
1645442990000|2022-02-21 11:29:50|2677.77|2670.07|2677.7|2670|2677.85|2670.15|2677.44|2669.74|24
1645443000000|2022-02-21 11:30:00|2677.69|2669.99|2679.34|2671.64|2679.71|2672.01|2677.47|2669.77|33
1645443010000|2022-02-21 11:30:10|2679.37|2671.67|2678.69|2670.99|2679.54|2671.84|2678.41|2670.71|34
1645443020000|2022-02-21 11:30:20|2678.95|2671.25|2678.15|2670.45|2679.73|2672.03|2677.87|2670.17|32
1645443030000|2022-02-21 11:30:30|2678.23|2670.53|2678.27|2670.57|2678.68|2670.98|2678.01|2670.31|30
1645443040000|2022-02-21 11:30:40|2678.04|2670.34|2677.92|2670.22|2678.38|2670.68|2677.71|2670.01|23
1645443050000|2022-02-21 11:30:50|2677.77|2670.07|2677.64|2669.94|2677.94|2670.24|2677.55|2669.85|28
1645443060000|2022-02-21 11:31:00|2677.81|2670.11|2680.13|2672.43|2680.37|2672.67|2677.44|2669.74|34
1645443070000|2022-02-21 11:31:10|2680.06|2672.36|2679.44|2671.74|2680.1|2672.4|2679.34|2671.64|36
1645443080000|2022-02-21 11:31:20|2679.52|2671.82|2679.47|2671.77|2679.71|2672.01|2678.93|2671.23|29
1645443090000|2022-02-21 11:31:30|2679.55|2671.85|2680.17|2672.47|2680.78|2673.08|2679.5|2671.8|35
1645443100000|2022-02-21 11:31:40|2680.15|2672.45|2680.24|2672.54|2680.41|2672.71|2680.01|2672.31|20
1645443110000|2022-02-21 11:31:50|2680.22|2672.52|2679.65|2671.95|2680.23|2672.53|2679.64|2671.94|27
1645443120000|2022-02-21 11:32:00|2680.1|2672.4|2680.63|2672.93|2681.27|2673.57|2680.1|2672.4|33
1645443130000|2022-02-21 11:32:10|2681.31|2673.61|2680.78|2673.08|2681.43|2673.73|2680.47|2672.77|28
1645443140000|2022-02-21 11:32:20|2680.77|2673.07|2680.73|2673.03|2680.9|2673.2|2680.26|2672.56|25
1645443150000|2022-02-21 11:32:30|2680.99|2673.29|2680.67|2672.97|2681.2|2673.5|2680.63|2672.93|17
1645443160000|2022-02-21 11:32:40|2680.5|2672.8|2680.56|2672.86|2680.58|2672.88|2680.33|2672.63|11
1645443170000|2022-02-21 11:32:50|2680.85|2673.15|2681.34|2673.64|2681.5|2673.8|2680.85|2673.15|6
1645443180000|2022-02-21 11:33:00|2681.52|2673.82|2681.51|2673.81|2682.55|2674.85|2681.34|2673.64|26
1645443190000|2022-02-21 11:33:10|2681.5|2673.8|2681.96|2674.26|2682.01|2674.31|2681.13|2673.43|33
1645443200000|2022-02-21 11:33:20|2681.99|2674.29|2680.38|2672.68|2682.42|2674.72|2680.38|2672.68|31
1645443210000|2022-02-21 11:33:30|2680.53|2672.83|2679.69|2671.99|2680.53|2672.83|2679.69|2671.99|37
1645443220000|2022-02-21 11:33:40|2679.67|2671.97|2679.61|2671.91|2680.08|2672.38|2679.5|2671.8|15
1645443230000|2022-02-21 11:33:50|2679.54|2671.84|2680.44|2672.74|2680.44|2672.74|2679.54|2671.84|32
1645443240000|2022-02-21 11:34:00|2680.42|2672.72|2679.24|2671.54|2680.59|2672.89|2679.24|2671.54|26
1645443250000|2022-02-21 11:34:10|2679.23|2671.53|2679.34|2671.64|2679.72|2672.02|2678.95|2671.25|35
1645443260000|2022-02-21 11:34:20|2679.39|2671.69|2679.58|2671.88|2679.69|2671.99|2679.34|2671.64|18
1645443270000|2022-02-21 11:34:30|2679.27|2671.57|2677.49|2669.79|2679.27|2671.57|2677.49|2669.79|32
1645443280000|2022-02-21 11:34:40|2677.16|2669.46|2678.2|2670.5|2678.2|2670.5|2677.07|2669.37|33
1645443290000|2022-02-21 11:34:50|2678.12|2670.42|2677.37|2669.67|2678.72|2671.02|2677.37|2669.67|33
1645443300000|2022-02-21 11:35:00|2677.5|2669.8|2677.76|2670.06|2677.84|2670.14|2677.5|2669.8|29
1645443310000|2022-02-21 11:35:10|2677.75|2670.05|2679.17|2671.47|2679.17|2671.47|2677.4|2669.7|31
1645443320000|2022-02-21 11:35:20|2679.18|2671.48|2679.09|2671.39|2679.42|2671.72|2678.78|2671.08|34
1645443330000|2022-02-21 11:35:30|2679.12|2671.42|2678.9|2671.2|2679.24|2671.54|2678.36|2670.66|25
1645443340000|2022-02-21 11:35:40|2678.97|2671.27|2679.38|2671.68|2679.42|2671.72|2678.86|2671.16|27
1645443350000|2022-02-21 11:35:50|2679.37|2671.67|2678.04|2670.34|2679.58|2671.88|2678.04|2670.34|29
1645443360000|2022-02-21 11:36:00|2677.92|2670.22|2677.93|2670.23|2678.33|2670.63|2676.55|2668.85|38
1645443370000|2022-02-21 11:36:10|2677.75|2670.05|2676.95|2669.25|2677.75|2670.05|2676.67|2668.97|27
1645443380000|2022-02-21 11:36:20|2676.83|2669.13|2674.89|2667.19|2676.83|2669.13|2674.69|2666.99|25
1645443390000|2022-02-21 11:36:30|2674.77|2667.07|2674.06|2666.36|2674.8|2667.1|2671.9|2664.2|37
1645443400000|2022-02-21 11:36:40|2674.07|2666.37|2672.73|2665.03|2674.16|2666.46|2672.49|2664.79|38
1645443410000|2022-02-21 11:36:50|2672.78|2665.08|2673.02|2665.32|2673.94|2666.24|2672.78|2665.08|35
1645443420000|2022-02-21 11:37:00|2673.42|2665.72|2673.31|2665.61|2674.12|2666.42|2672.91|2665.21|35
1645443430000|2022-02-21 11:37:10|2673.42|2665.72|2668.02|2660.32|2673.61|2665.91|2668.02|2660.32|39
1645443440000|2022-02-21 11:37:20|2668.16|2660.46|2668.38|2660.68|2668.94|2661.24|2666.34|2658.64|38
1645443450000|2022-02-21 11:37:30|2668.42|2660.72|2668.87|2661.17|2670.07|2662.37|2668.42|2660.72|36
1645443460000|2022-02-21 11:37:40|2668.89|2661.19|2666.77|2659.07|2668.89|2661.19|2665.67|2657.97|39
1645443470000|2022-02-21 11:37:50|2666.86|2659.16|2663.49|2655.79|2666.86|2659.16|2663.49|2655.79|38
1645443480000|2022-02-21 11:38:00|2663.78|2656.08|2666.18|2658.48|2666.18|2658.48|2662.46|2654.76|38
1645443490000|2022-02-21 11:38:10|2666.44|2658.74|2666.53|2658.83|2666.85|2659.15|2665.88|2658.18|37
1645443500000|2022-02-21 11:38:20|2666.69|2658.99|2666.01|2658.31|2666.82|2659.12|2665.87|2658.17|34
1645443510000|2022-02-21 11:38:30|2666.13|2658.43|2664.55|2656.85|2666.91|2659.21|2664.55|2656.85|37
1645443520000|2022-02-21 11:38:40|2664.54|2656.84|2664.68|2656.98|2666.53|2658.83|2663.58|2655.88|39
1645443530000|2022-02-21 11:38:50|2664.73|2657.03|2662.66|2654.96|2665.61|2657.91|2662.66|2654.96|40
1645443540000|2022-02-21 11:39:00|2662.68|2654.98|2658.53|2650.83|2663.14|2655.44|2657.83|2650.13|39
1645443550000|2022-02-21 11:39:10|2658.56|2650.86|2646.91|2639.21|2658.56|2650.86|2645.55|2637.85|39
1645443560000|2022-02-21 11:39:20|2646.58|2638.88|2653.13|2645.43|2653.15|2645.45|2646.58|2638.88|40
1645443570000|2022-02-21 11:39:30|2653|2645.3|2652.03|2644.33|2655.34|2647.64|2651.32|2643.62|38
1645443580000|2022-02-21 11:39:40|2652.07|2644.37|2653.23|2645.53|2653.23|2645.53|2650.39|2642.69|38
1645443590000|2022-02-21 11:39:50|2652.91|2645.21|2650.27|2642.57|2655.55|2647.85|2650.27|2642.57|38
1645443600000|2022-02-21 11:40:00|2649.31|2641.61|2650.03|2642.33|2651.07|2643.37|2646.62|2638.92|38
1645443610000|2022-02-21 11:40:10|2649.45|2641.75|2651.32|2643.62|2651.8|2644.1|2647.95|2640.25|39
1645443620000|2022-02-21 11:40:20|2651.33|2643.63|2651.31|2643.61|2652.23|2644.53|2648.59|2640.89|37
1645443630000|2022-02-21 11:40:30|2650.65|2642.95|2646.1|2638.4|2651|2643.3|2645.91|2638.21|39
1645443640000|2022-02-21 11:40:40|2646.01|2638.31|2643.46|2635.76|2646.01|2638.31|2643.03|2635.33|39
1645443650000|2022-02-21 11:40:50|2643.45|2635.75|2638.59|2630.89|2643.45|2635.75|2636.27|2628.57|39
1645443660000|2022-02-21 11:41:00|2638.64|2630.94|2640.27|2632.57|2640.67|2632.97|2637.98|2630.28|40
1645443670000|2022-02-21 11:41:10|2640.08|2632.38|2639.72|2632.02|2640.13|2632.43|2636.9|2629.2|39
1645443680000|2022-02-21 11:41:20|2639.37|2631.67|2639.9|2632.2|2642.94|2635.24|2639.09|2631.39|40
1645443690000|2022-02-21 11:41:30|2639.99|2632.29|2636.57|2628.87|2640.45|2632.75|2634.8|2627.1|40
1645443700000|2022-02-21 11:41:40|2635.62|2627.92|2635.23|2627.53|2635.63|2627.93|2632.75|2625.05|37
1645443710000|2022-02-21 11:41:50|2635.16|2627.46|2635.87|2628.17|2637.24|2629.54|2634.57|2626.87|40
1645443720000|2022-02-21 11:42:00|2635.85|2628.15|2637.85|2630.15|2639.26|2631.56|2635.12|2627.42|39
1645443730000|2022-02-21 11:42:10|2637.98|2630.28|2638.85|2631.15|2640.28|2632.58|2637.98|2630.28|38
1645443740000|2022-02-21 11:42:20|2638.66|2630.96|2636.27|2628.57|2638.92|2631.22|2636.21|2628.51|39
1645443750000|2022-02-21 11:42:30|2636.31|2628.61|2636.52|2628.82|2636.55|2628.85|2635|2627.3|39
1645443760000|2022-02-21 11:42:40|2636.3|2628.6|2634.77|2627.07|2636.85|2629.15|2634.19|2626.49|40
1645443770000|2022-02-21 11:42:50|2634.87|2627.17|2632.85|2625.15|2634.94|2627.24|2632.47|2624.77|40
1645443780000|2022-02-21 11:43:00|2633.09|2625.39|2632.61|2624.91|2635.44|2627.74|2632.61|2624.91|40
1645443790000|2022-02-21 11:43:10|2633.14|2625.44|2632.48|2624.78|2633.24|2625.54|2629.03|2621.33|38
1645443800000|2022-02-21 11:43:20|2632.58|2624.88|2626.1|2618.4|2632.58|2624.88|2626.1|2618.4|40
1645443810000|2022-02-21 11:43:30|2626.38|2618.68|2630.61|2622.91|2631.84|2624.14|2626.15|2618.45|40
1645443820000|2022-02-21 11:43:40|2630.05|2622.35|2626.9|2619.2|2630.85|2623.15|2626.77|2619.07|40
1645443830000|2022-02-21 11:43:50|2626.97|2619.27|2626.56|2618.86|2627.65|2619.95|2626.25|2618.55|36
1645443840000|2022-02-21 11:44:00|2626.6|2618.9|2628.79|2621.09|2628.9|2621.2|2625.95|2618.25|39
1645443850000|2022-02-21 11:44:10|2629.24|2621.54|2630.06|2622.36|2632.68|2624.98|2629.24|2621.54|39
1645443860000|2022-02-21 11:44:20|2630.04|2622.34|2632.63|2624.93|2633.02|2625.32|2629.83|2622.13|39
1645443870000|2022-02-21 11:44:30|2632.77|2625.07|2631.62|2623.92|2632.9|2625.2|2631.62|2623.92|35
1645443880000|2022-02-21 11:44:40|2631.9|2624.2|2627.42|2619.72|2631.9|2624.2|2626.6|2618.9|38
1645443890000|2022-02-21 11:44:50|2627.17|2619.47|2628.16|2620.46|2628.16|2620.46|2626.81|2619.11|37
1645443900000|2022-02-21 11:45:00|2628.04|2620.34|2628.78|2621.08|2629.53|2621.83|2627.54|2619.84|38
1645443910000|2022-02-21 11:45:10|2628.79|2621.09|2630.64|2622.94|2631.19|2623.49|2628.79|2621.09|38
1645443920000|2022-02-21 11:45:20|2630.85|2623.15|2628|2620.3|2632.15|2624.45|2627.76|2620.06|39
1645443930000|2022-02-21 11:45:30|2628.03|2620.33|2626.64|2618.94|2628.03|2620.33|2626.47|2618.77|35
1645443940000|2022-02-21 11:45:40|2626.65|2618.95|2626.4|2618.7|2627|2619.3|2625.91|2618.21|36
1645443950000|2022-02-21 11:45:50|2626.58|2618.88|2626.39|2618.69|2627.6|2619.9|2626|2618.3|39
1645443960000|2022-02-21 11:46:00|2626.14|2618.44|2627.29|2619.59|2628.42|2620.72|2626.14|2618.44|36
1645443970000|2022-02-21 11:46:10|2627.38|2619.68|2627.28|2619.58|2628.42|2620.72|2627.26|2619.56|34
1645443980000|2022-02-21 11:46:20|2627.43|2619.73|2626.95|2619.25|2628.17|2620.47|2626.42|2618.72|36
1645443990000|2022-02-21 11:46:30|2626.96|2619.26|2626.9|2619.2|2627.6|2619.9|2626.72|2619.02|38
1645444000000|2022-02-21 11:46:40|2627.01|2619.31|2627.8|2620.1|2627.8|2620.1|2626.9|2619.2|33
1645444010000|2022-02-21 11:46:50|2627.49|2619.79|2627.59|2619.89|2627.9|2620.2|2627.11|2619.41|28
1645444020000|2022-02-21 11:47:00|2627.45|2619.75|2627.15|2619.45|2627.64|2619.94|2626.62|2618.92|35
1645444030000|2022-02-21 11:47:10|2626.83|2619.13|2627.7|2620|2627.81|2620.11|2626.41|2618.71|31
1645444040000|2022-02-21 11:47:20|2627.81|2620.11|2627.56|2619.86|2627.81|2620.11|2627.24|2619.54|22
1645444050000|2022-02-21 11:47:30|2627.57|2619.87|2627.63|2619.93|2628.5|2620.8|2627.29|2619.59|31
1645444060000|2022-02-21 11:47:40|2627.67|2619.97|2626.2|2618.5|2627.67|2619.97|2626.2|2618.5|37
1645444070000|2022-02-21 11:47:50|2626.04|2618.34|2624.63|2616.93|2626.76|2619.06|2624.63|2616.93|37
1645444080000|2022-02-21 11:48:00|2624.28|2616.58|2625.61|2617.91|2625.62|2617.92|2624.22|2616.52|38
1645444090000|2022-02-21 11:48:10|2625.6|2617.9|2627.11|2619.41|2627.93|2620.23|2625.29|2617.59|32
1645444100000|2022-02-21 11:48:20|2627.55|2619.85|2626.68|2618.98|2629.76|2622.06|2626.04|2618.34|32
1645444110000|2022-02-21 11:48:30|2626.27|2618.57|2623.63|2615.93|2627.45|2619.75|2623.63|2615.93|35
1645444120000|2022-02-21 11:48:40|2623.55|2615.85|2619.73|2612.03|2623.64|2615.94|2618.62|2610.92|39
1645444130000|2022-02-21 11:48:50|2619.76|2612.06|2619.4|2611.7|2620.16|2612.46|2617.75|2610.05|36
1645444140000|2022-02-21 11:49:00|2619.5|2611.8|2621.7|2614|2621.7|2614|2618.43|2610.73|40
1645444150000|2022-02-21 11:49:10|2621.82|2614.12|2619.8|2612.1|2622.65|2614.95|2619.42|2611.72|37
1645444160000|2022-02-21 11:49:20|2619.84|2612.14|2617.29|2609.59|2620.52|2612.82|2617.29|2609.59|38
1645444170000|2022-02-21 11:49:30|2617.63|2609.93|2615.99|2608.29|2617.76|2610.06|2615.99|2608.29|38
1645444180000|2022-02-21 11:49:40|2616.24|2608.54|2616.88|2609.18|2618.98|2611.28|2616.13|2608.43|38
1645444190000|2022-02-21 11:49:50|2616.89|2609.19|2612.94|2605.24|2616.89|2609.19|2612.68|2604.98|38
1645444200000|2022-02-21 11:50:00|2613.17|2605.47|2611.5|2603.8|2613.74|2606.04|2611.5|2603.8|39
1645444210000|2022-02-21 11:50:10|2611.64|2603.94|2613.39|2605.69|2613.39|2605.69|2611.52|2603.82|39
1645444220000|2022-02-21 11:50:20|2614.52|2606.82|2618.89|2611.19|2618.89|2611.19|2614.52|2606.82|37
1645444230000|2022-02-21 11:50:30|2619.28|2611.58|2617.58|2609.88|2620.53|2612.83|2617.58|2609.88|39
1645444240000|2022-02-21 11:50:40|2617.6|2609.9|2617.26|2609.56|2617.75|2610.05|2616.19|2608.49|39
1645444250000|2022-02-21 11:50:50|2617.46|2609.76|2614.78|2607.08|2617.75|2610.05|2614.54|2606.84|39
1645444260000|2022-02-21 11:51:00|2614.86|2607.16|2616.68|2608.98|2616.74|2609.04|2613.86|2606.16|35
1645444270000|2022-02-21 11:51:10|2616.92|2609.22|2615.95|2608.25|2617.25|2609.55|2614.6|2606.9|37
1645444280000|2022-02-21 11:51:20|2616.39|2608.69|2613.97|2606.27|2616.91|2609.21|2613.64|2605.94|38
1645444290000|2022-02-21 11:51:30|2613.63|2605.93|2613.76|2606.06|2614.56|2606.86|2612.25|2604.55|38
1645444300000|2022-02-21 11:51:40|2614.15|2606.45|2613.44|2605.74|2614.58|2606.88|2613.31|2605.61|35
1645444310000|2022-02-21 11:51:50|2613.98|2606.28|2614.76|2607.06|2615.43|2607.73|2612.7|2605|36
1645444320000|2022-02-21 11:52:00|2614.08|2606.38|2612.63|2604.93|2614.08|2606.38|2612.26|2604.56|38
1645444330000|2022-02-21 11:52:10|2613.12|2605.42|2616.19|2608.49|2616.19|2608.49|2613.12|2605.42|40
1645444340000|2022-02-21 11:52:20|2616|2608.3|2613.55|2605.85|2616.78|2609.08|2613.41|2605.71|35
1645444350000|2022-02-21 11:52:30|2614.07|2606.37|2614.33|2606.63|2614.6|2606.9|2613.3|2605.6|36
1645444360000|2022-02-21 11:52:40|2615.05|2607.35|2616.49|2608.79|2616.79|2609.09|2614.78|2607.08|39
1645444370000|2022-02-21 11:52:50|2616.79|2609.09|2617.55|2609.85|2618.13|2610.43|2616.64|2608.94|38
1645444380000|2022-02-21 11:53:00|2617.59|2609.89|2620.5|2612.8|2621.52|2613.82|2617.55|2609.85|35
1645444390000|2022-02-21 11:53:10|2620.6|2612.9|2621.73|2614.03|2621.73|2614.03|2620.58|2612.88|39
1645444400000|2022-02-21 11:53:20|2621.75|2614.05|2624.23|2616.53|2625.42|2617.72|2621.75|2614.05|37
1645444410000|2022-02-21 11:53:30|2624.14|2616.44|2620.67|2612.97|2624.15|2616.45|2620.67|2612.97|36
1645444420000|2022-02-21 11:53:40|2620.82|2613.12|2622.32|2614.62|2622.42|2614.72|2620.43|2612.73|34
1645444430000|2022-02-21 11:53:50|2622.2|2614.5|2622.55|2614.85|2623.11|2615.41|2621.38|2613.68|39
1645444440000|2022-02-21 11:54:00|2622.56|2614.86|2621.94|2614.24|2622.56|2614.86|2620.42|2612.72|39
1645444450000|2022-02-21 11:54:10|2621.95|2614.25|2624.75|2617.05|2625.01|2617.31|2621.66|2613.96|38
1645444460000|2022-02-21 11:54:20|2624.27|2616.57|2625.16|2617.46|2625.36|2617.66|2623.92|2616.22|37
1645444470000|2022-02-21 11:54:30|2625.09|2617.39|2622.97|2615.27|2625.09|2617.39|2622.26|2614.56|38
1645444480000|2022-02-21 11:54:40|2623|2615.3|2619.03|2611.33|2623.11|2615.41|2619.03|2611.33|40
1645444490000|2022-02-21 11:54:50|2618.5|2610.8|2621.36|2613.66|2622.45|2614.75|2617.81|2610.11|39
1645444500000|2022-02-21 11:55:00|2621.71|2614.01|2624.12|2616.42|2624.18|2616.48|2620.97|2613.27|34
1645444510000|2022-02-21 11:55:10|2624.14|2616.44|2627.1|2619.4|2627.24|2619.54|2624.14|2616.44|38
1645444520000|2022-02-21 11:55:20|2627.02|2619.32|2626.79|2619.09|2627.02|2619.32|2625.69|2617.99|40
1645444530000|2022-02-21 11:55:30|2627.05|2619.35|2627.02|2619.32|2627.41|2619.71|2626.52|2618.82|39
1645444540000|2022-02-21 11:55:40|2626.92|2619.22|2628.77|2621.07|2629.08|2621.38|2626.92|2619.22|38
1645444550000|2022-02-21 11:55:50|2628.79|2621.09|2627.72|2620.02|2628.79|2621.09|2627.72|2620.02|38
1645444560000|2022-02-21 11:56:00|2628.02|2620.32|2630.48|2622.78|2631.24|2623.54|2628.02|2620.32|36
1645444570000|2022-02-21 11:56:10|2629.74|2622.04|2631.71|2624.01|2632.99|2625.29|2629.62|2621.92|39
1645444580000|2022-02-21 11:56:20|2631.61|2623.91|2632.53|2624.83|2633.11|2625.41|2631.61|2623.91|39
1645444590000|2022-02-21 11:56:30|2632.58|2624.88|2633|2625.3|2633.39|2625.69|2631.94|2624.24|38
1645444600000|2022-02-21 11:56:40|2633.06|2625.36|2632.79|2625.09|2633.19|2625.49|2632.15|2624.45|36
1645444610000|2022-02-21 11:56:50|2632.53|2624.83|2634.09|2626.39|2634.17|2626.47|2631.92|2624.22|33
1645444620000|2022-02-21 11:57:00|2634.27|2626.57|2635.06|2627.36|2635.35|2627.65|2633.43|2625.73|34
1645444630000|2022-02-21 11:57:10|2635.23|2627.53|2634.78|2627.08|2635.6|2627.9|2634.33|2626.63|36
1645444640000|2022-02-21 11:57:20|2634.48|2626.78|2632.29|2624.59|2634.82|2627.12|2632.29|2624.59|38
1645444650000|2022-02-21 11:57:30|2632.27|2624.57|2633.17|2625.47|2633.33|2625.63|2631.94|2624.24|34
1645444660000|2022-02-21 11:57:40|2633.12|2625.42|2633.56|2625.86|2633.59|2625.89|2633.05|2625.35|31
1645444670000|2022-02-21 11:57:50|2633.29|2625.59|2632.7|2625|2634.22|2626.52|2632.61|2624.91|38
1645444680000|2022-02-21 11:58:00|2632.64|2624.94|2631.36|2623.66|2632.71|2625.01|2631.36|2623.66|39
1645444690000|2022-02-21 11:58:10|2631.8|2624.1|2631.3|2623.6|2631.84|2624.14|2629.68|2621.98|38
1645444700000|2022-02-21 11:58:20|2631.6|2623.9|2631.43|2623.73|2632.04|2624.34|2630.89|2623.19|39
1645444710000|2022-02-21 11:58:30|2631.53|2623.83|2629.89|2622.19|2631.55|2623.85|2629.43|2621.73|34
1645444720000|2022-02-21 11:58:40|2629.87|2622.17|2628.27|2620.57|2629.87|2622.17|2627.74|2620.04|36
1645444730000|2022-02-21 11:58:50|2628.35|2620.65|2629.83|2622.13|2630.27|2622.57|2628.33|2620.63|36
1645444740000|2022-02-21 11:59:00|2629.78|2622.08|2629.54|2621.84|2631|2623.3|2629.1|2621.4|38
1645444750000|2022-02-21 11:59:10|2629.43|2621.73|2628.49|2620.79|2629.49|2621.79|2627.88|2620.18|40
1645444760000|2022-02-21 11:59:20|2628.58|2620.88|2628.21|2620.51|2628.58|2620.88|2627.82|2620.12|36
1645444770000|2022-02-21 11:59:30|2627.76|2620.06|2630.27|2622.57|2630.27|2622.57|2627.41|2619.71|38
1645444780000|2022-02-21 11:59:40|2630.9|2623.2|2631.57|2623.87|2632.14|2624.44|2630.77|2623.07|37
1645444790000|2022-02-21 11:59:50|2631.91|2624.21|2633.26|2625.56|2633.26|2625.56|2631.61|2623.91|39
1645444800000|2022-02-21 12:00:00|2632.36|2624.66|2630.45|2622.75|2633.05|2625.35|2630.28|2622.58|39
1645444810000|2022-02-21 12:00:10|2630.48|2622.78|2633.65|2625.95|2633.91|2626.21|2628.99|2621.29|38
1645444820000|2022-02-21 12:00:20|2634.49|2626.79|2636.51|2628.81|2636.51|2628.81|2633.99|2626.29|40
1645444830000|2022-02-21 12:00:30|2636.41|2628.71|2638.98|2631.28|2638.98|2631.28|2636.07|2628.37|38
1645444840000|2022-02-21 12:00:40|2638.88|2631.18|2636.75|2629.05|2638.99|2631.29|2636.75|2629.05|38
1645444850000|2022-02-21 12:00:50|2636.51|2628.81|2635.09|2627.39|2636.51|2628.81|2634.35|2626.65|37
1645444860000|2022-02-21 12:01:00|2634.96|2627.26|2633.42|2625.72|2635.18|2627.48|2633.38|2625.68|38
1645444870000|2022-02-21 12:01:10|2633.55|2625.85|2633.26|2625.56|2636.41|2628.71|2633.26|2625.56|39
1645444880000|2022-02-21 12:01:20|2633.51|2625.81|2631.37|2623.67|2633.51|2625.81|2631.37|2623.67|34
1645444890000|2022-02-21 12:01:30|2631.51|2623.81|2629.33|2621.63|2631.65|2623.95|2629.33|2621.63|38
1645444900000|2022-02-21 12:01:40|2629.49|2621.79|2630.08|2622.38|2630.6|2622.9|2629.44|2621.74|38
1645444910000|2022-02-21 12:01:50|2630.19|2622.49|2627.14|2619.44|2630.27|2622.57|2627.14|2619.44|36
1645444920000|2022-02-21 12:02:00|2627.21|2619.51|2628.56|2620.86|2630.68|2622.98|2626.84|2619.14|40
1645444930000|2022-02-21 12:02:10|2628.55|2620.85|2627.86|2620.16|2629.44|2621.74|2627.4|2619.7|40
1645444940000|2022-02-21 12:02:20|2627.91|2620.21|2628.88|2621.18|2628.88|2621.18|2626|2618.3|38
1645444950000|2022-02-21 12:02:30|2628.72|2621.02|2627.02|2619.32|2628.72|2621.02|2626.5|2618.8|37
1645444960000|2022-02-21 12:02:40|2627.05|2619.35|2627.34|2619.64|2628.12|2620.42|2626.8|2619.1|39
1645444970000|2022-02-21 12:02:50|2627.05|2619.35|2625.34|2617.64|2627.11|2619.41|2624.65|2616.95|37
1645444980000|2022-02-21 12:03:00|2625.93|2618.23|2621.92|2614.22|2625.99|2618.29|2621.21|2613.51|39
1645444990000|2022-02-21 12:03:10|2621.88|2614.18|2624.11|2616.41|2625.07|2617.37|2621.88|2614.18|39
1645445000000|2022-02-21 12:03:20|2624.33|2616.63|2624.61|2616.91|2627.49|2619.79|2623.9|2616.2|37
1645445010000|2022-02-21 12:03:30|2624.97|2617.27|2624.41|2616.71|2625.17|2617.47|2624.23|2616.53|33
1645445020000|2022-02-21 12:03:40|2623.69|2615.99|2624.3|2616.6|2624.44|2616.74|2623.27|2615.57|38
1645445030000|2022-02-21 12:03:50|2624.43|2616.73|2624.59|2616.89|2625.3|2617.6|2623.73|2616.03|38
1645445040000|2022-02-21 12:04:00|2624.65|2616.95|2623.44|2615.74|2624.65|2616.95|2622.35|2614.65|39
1645445050000|2022-02-21 12:04:10|2622.89|2615.19|2621.41|2613.71|2622.99|2615.29|2621.41|2613.71|38
1645445060000|2022-02-21 12:04:20|2622.07|2614.37|2621.76|2614.06|2622.18|2614.48|2621.43|2613.73|37
1645445070000|2022-02-21 12:04:30|2621.64|2613.94|2624.41|2616.71|2624.41|2616.71|2621.51|2613.81|39
1645445080000|2022-02-21 12:04:40|2624.44|2616.74|2625.72|2618.02|2625.72|2618.02|2624.44|2616.74|36
1645445090000|2022-02-21 12:04:50|2625.81|2618.11|2629.75|2622.05|2629.75|2622.05|2625.8|2618.1|37
1645445100000|2022-02-21 12:05:00|2630.1|2622.4|2630.85|2623.15|2630.85|2623.15|2628.62|2620.92|38
1645445110000|2022-02-21 12:05:10|2630.9|2623.2|2634.9|2627.2|2634.9|2627.2|2628.69|2620.99|40
1645445120000|2022-02-21 12:05:20|2635.17|2627.47|2637.27|2629.57|2637.48|2629.78|2634.97|2627.27|39
1645445130000|2022-02-21 12:05:30|2637.83|2630.13|2637.1|2629.4|2639.62|2631.92|2636.54|2628.84|39
1645445140000|2022-02-21 12:05:40|2637.08|2629.38|2638.57|2630.87|2639.08|2631.38|2637.08|2629.38|38
1645445150000|2022-02-21 12:05:50|2638.36|2630.66|2638.19|2630.49|2639.86|2632.16|2638.19|2630.49|38
1645445160000|2022-02-21 12:06:00|2638.12|2630.42|2636.23|2628.53|2638.2|2630.5|2636|2628.3|35
1645445170000|2022-02-21 12:06:10|2636.32|2628.62|2636.08|2628.38|2637.17|2629.47|2635.9|2628.2|36
1645445180000|2022-02-21 12:06:20|2636.17|2628.47|2638.94|2631.24|2639.51|2631.81|2636.17|2628.47|38
1645445190000|2022-02-21 12:06:30|2638.79|2631.09|2637.26|2629.56|2639.07|2631.37|2637.17|2629.47|36
1645445200000|2022-02-21 12:06:40|2636.87|2629.17|2637.31|2629.61|2637.81|2630.11|2636.11|2628.41|38
1645445210000|2022-02-21 12:06:50|2637.47|2629.77|2637.59|2629.89|2637.59|2629.89|2636.4|2628.7|38
1645445220000|2022-02-21 12:07:00|2637.52|2629.82|2635.76|2628.06|2637.52|2629.82|2635.03|2627.33|38
1645445230000|2022-02-21 12:07:10|2635.73|2628.03|2633.43|2625.73|2635.74|2628.04|2632.67|2624.97|40
1645445240000|2022-02-21 12:07:20|2633.44|2625.74|2633.42|2625.72|2634.34|2626.64|2632.89|2625.19|33
1645445250000|2022-02-21 12:07:30|2633.3|2625.6|2634.85|2627.15|2635.03|2627.33|2633.3|2625.6|33
1645445260000|2022-02-21 12:07:40|2634.68|2626.98|2633.75|2626.05|2634.86|2627.16|2633.29|2625.59|32
1645445270000|2022-02-21 12:07:50|2633.73|2626.03|2633.94|2626.24|2635.12|2627.42|2633.49|2625.79|35
1645445280000|2022-02-21 12:08:00|2633.92|2626.22|2629.71|2622.01|2634.26|2626.56|2629.01|2621.31|40
1645445290000|2022-02-21 12:08:10|2629.63|2621.93|2626.74|2619.04|2629.63|2621.93|2626.07|2618.37|38
1645445300000|2022-02-21 12:08:20|2626.73|2619.03|2628.29|2620.59|2629.33|2621.63|2626.73|2619.03|37
1645445310000|2022-02-21 12:08:30|2628.18|2620.48|2627.31|2619.61|2628.26|2620.56|2626.69|2618.99|40
1645445320000|2022-02-21 12:08:40|2627.21|2619.51|2627.28|2619.58|2627.54|2619.84|2626.61|2618.91|38
1645445330000|2022-02-21 12:08:50|2627.2|2619.5|2625.79|2618.09|2627.2|2619.5|2625.36|2617.66|37
1645445340000|2022-02-21 12:09:00|2625.86|2618.16|2624.2|2616.5|2626.33|2618.63|2624.15|2616.45|39
1645445350000|2022-02-21 12:09:10|2624.04|2616.34|2624.05|2616.35|2624.43|2616.73|2623.24|2615.54|34
1645445360000|2022-02-21 12:09:20|2623.97|2616.27|2624.29|2616.59|2625.54|2617.84|2623.97|2616.27|33
1645445370000|2022-02-21 12:09:30|2624.4|2616.7|2623.71|2616.01|2624.8|2617.1|2623.62|2615.92|38
1645445380000|2022-02-21 12:09:40|2624.03|2616.33|2621.73|2614.03|2624.91|2617.21|2621.73|2614.03|39
1645445390000|2022-02-21 12:09:50|2621.96|2614.26|2621.81|2614.11|2622.24|2614.54|2620.86|2613.16|36
1645445400000|2022-02-21 12:10:00|2622.09|2614.39|2621.5|2613.8|2622.64|2614.94|2620.44|2612.74|40
1645445410000|2022-02-21 12:10:10|2621.38|2613.68|2620.69|2612.99|2622.14|2614.44|2619.8|2612.1|35
1645445420000|2022-02-21 12:10:20|2620.76|2613.06|2622.53|2614.83|2622.55|2614.85|2620.76|2613.06|38
1645445430000|2022-02-21 12:10:30|2622.59|2614.89|2624.36|2616.66|2625|2617.3|2622.59|2614.89|39
1645445440000|2022-02-21 12:10:40|2624.32|2616.62|2623.68|2615.98|2624.52|2616.82|2623.57|2615.87|39
1645445450000|2022-02-21 12:10:50|2623.6|2615.9|2625.07|2617.37|2625.24|2617.54|2623.6|2615.9|32
1645445460000|2022-02-21 12:11:00|2625.13|2617.43|2624.68|2616.98|2625.49|2617.79|2624.32|2616.62|35
1645445470000|2022-02-21 12:11:10|2624.49|2616.79|2623.15|2615.45|2624.49|2616.79|2622.98|2615.28|39
1645445480000|2022-02-21 12:11:20|2623.24|2615.54|2625.11|2617.41|2625.11|2617.41|2623.23|2615.53|32
1645445490000|2022-02-21 12:11:30|2625.38|2617.68|2625.49|2617.79|2626.26|2618.56|2624.63|2616.93|35
1645445500000|2022-02-21 12:11:40|2625.48|2617.78|2625.62|2617.92|2625.73|2618.03|2624.54|2616.84|35
1645445510000|2022-02-21 12:11:50|2625.25|2617.55|2628.52|2620.82|2628.97|2621.27|2625.25|2617.55|34
1645445520000|2022-02-21 12:12:00|2628.45|2620.75|2627.13|2619.43|2628.45|2620.75|2626.52|2618.82|37
1645445530000|2022-02-21 12:12:10|2627.14|2619.44|2625.36|2617.66|2627.14|2619.44|2625.31|2617.61|38
1645445540000|2022-02-21 12:12:20|2624.86|2617.16|2622.95|2615.25|2624.86|2617.16|2622.87|2615.17|38
1645445550000|2022-02-21 12:12:30|2623|2615.3|2622.05|2614.35|2623.2|2615.5|2622.05|2614.35|39
1645445560000|2022-02-21 12:12:40|2622.11|2614.41|2621.89|2614.19|2622.6|2614.9|2621.5|2613.8|37
1645445570000|2022-02-21 12:12:50|2621.75|2614.05|2620.82|2613.12|2621.75|2614.05|2620.81|2613.11|35
1645445580000|2022-02-21 12:13:00|2621.29|2613.59|2619.9|2612.2|2621.31|2613.61|2619.51|2611.81|39
1645445590000|2022-02-21 12:13:10|2619.85|2612.15|2620.4|2612.7|2620.74|2613.04|2619.4|2611.7|35
1645445600000|2022-02-21 12:13:20|2620.28|2612.58|2620.39|2612.69|2620.61|2612.91|2619.6|2611.9|37
1645445610000|2022-02-21 12:13:30|2620.62|2612.92|2621.69|2613.99|2622.41|2614.71|2620.61|2612.91|32
1645445620000|2022-02-21 12:13:40|2621.81|2614.11|2622.82|2615.12|2623.03|2615.33|2621.69|2613.99|36
1645445630000|2022-02-21 12:13:50|2622.27|2614.57|2620.94|2613.24|2622.91|2615.21|2620.58|2612.88|39
1645445640000|2022-02-21 12:14:00|2620.93|2613.23|2621.38|2613.68|2621.44|2613.74|2619.78|2612.08|35
1645445650000|2022-02-21 12:14:10|2621.32|2613.62|2623.62|2615.92|2623.62|2615.92|2621.32|2613.62|36
1645445660000|2022-02-21 12:14:20|2623.34|2615.64|2622.41|2614.71|2623.56|2615.86|2622.23|2614.53|33
1645445670000|2022-02-21 12:14:30|2622.37|2614.67|2624.1|2616.4|2624.65|2616.95|2622.12|2614.42|31
1645445680000|2022-02-21 12:14:40|2624.21|2616.51|2623.91|2616.21|2624.27|2616.57|2623.46|2615.76|35
1645445690000|2022-02-21 12:14:50|2624.06|2616.36|2624.1|2616.4|2624.21|2616.51|2624.04|2616.34|11
1645445700000|2022-02-21 12:15:00|2623.97|2616.27|2624.32|2616.62|2624.32|2616.62|2623.05|2615.35|35
1645445710000|2022-02-21 12:15:10|2624.05|2616.35|2627.71|2620.01|2628.18|2620.48|2624.05|2616.35|39
1645445720000|2022-02-21 12:15:20|2628.25|2620.55|2625.71|2618.01|2628.25|2620.55|2624.51|2616.81|40
1645445730000|2022-02-21 12:15:30|2625.57|2617.87|2624.44|2616.74|2625.57|2617.87|2624.08|2616.38|34
1645445740000|2022-02-21 12:15:40|2624.4|2616.7|2625.18|2617.48|2625.18|2617.48|2623.65|2615.95|39
1645445750000|2022-02-21 12:15:50|2625.07|2617.37|2625.96|2618.26|2625.96|2618.26|2625.03|2617.33|38
1645445760000|2022-02-21 12:16:00|2626.08|2618.38|2625.14|2617.44|2626.08|2618.38|2623.64|2615.94|39
1645445770000|2022-02-21 12:16:10|2624.49|2616.79|2624.39|2616.69|2625.07|2617.37|2623.01|2615.31|38
1645445780000|2022-02-21 12:16:20|2624.55|2616.85|2623.39|2615.69|2624.55|2616.85|2623.27|2615.57|31
1645445790000|2022-02-21 12:16:30|2623.25|2615.55|2621.76|2614.06|2623.26|2615.56|2621.76|2614.06|38
1645445800000|2022-02-21 12:16:40|2621.87|2614.17|2620.25|2612.55|2622.34|2614.64|2620.25|2612.55|39
1645445810000|2022-02-21 12:16:50|2620.24|2612.54|2620.56|2612.86|2620.79|2613.09|2619.61|2611.91|35
1645445820000|2022-02-21 12:17:00|2620.48|2612.78|2620.19|2612.49|2620.62|2612.92|2619.63|2611.93|39
1645445830000|2022-02-21 12:17:10|2620.13|2612.43|2621.7|2614|2621.71|2614.01|2619.42|2611.72|35
1645445840000|2022-02-21 12:17:20|2621.85|2614.15|2621.84|2614.14|2622.17|2614.47|2620.55|2612.85|36
1645445850000|2022-02-21 12:17:30|2621.96|2614.26|2620.86|2613.16|2623.01|2615.31|2620.86|2613.16|38
1645445860000|2022-02-21 12:17:40|2620.53|2612.83|2621.12|2613.42|2621.56|2613.86|2620.32|2612.62|36
1645445870000|2022-02-21 12:17:50|2621.13|2613.43|2620.07|2612.37|2621.19|2613.49|2619.5|2611.8|40
1645445880000|2022-02-21 12:18:00|2620.01|2612.31|2617.73|2610.03|2620.01|2612.31|2617.73|2610.03|35
1645445890000|2022-02-21 12:18:10|2617.74|2610.04|2618.84|2611.14|2618.85|2611.15|2616.95|2609.25|39
1645445900000|2022-02-21 12:18:20|2618.83|2611.13|2617.87|2610.17|2619.31|2611.61|2617.38|2609.68|38
1645445910000|2022-02-21 12:18:30|2617.82|2610.12|2618.34|2610.64|2619|2611.3|2617.47|2609.77|35
1645445920000|2022-02-21 12:18:40|2617.93|2610.23|2616.38|2608.68|2617.93|2610.23|2616.34|2608.64|36
1645445930000|2022-02-21 12:18:50|2616.16|2608.46|2616.86|2609.16|2617.46|2609.76|2616.05|2608.35|34
1645445940000|2022-02-21 12:19:00|2616.88|2609.18|2617.52|2609.82|2617.85|2610.15|2616.79|2609.09|37
1645445950000|2022-02-21 12:19:10|2617.44|2609.74|2615.78|2608.08|2617.53|2609.83|2615.57|2607.87|36
1645445960000|2022-02-21 12:19:20|2615.8|2608.1|2616.1|2608.4|2616.68|2608.98|2615.75|2608.05|34
1645445970000|2022-02-21 12:19:30|2615.98|2608.28|2614.6|2606.9|2616.29|2608.59|2613.82|2606.12|38
1645445980000|2022-02-21 12:19:40|2614.47|2606.77|2612.69|2604.99|2615.17|2607.47|2612.33|2604.63|39
1645445990000|2022-02-21 12:19:50|2612.72|2605.02|2612.79|2605.09|2613.2|2605.5|2611.48|2603.78|37
1645446000000|2022-02-21 12:20:00|2612.43|2604.73|2610.9|2603.2|2612.49|2604.79|2610.88|2603.18|37
1645446010000|2022-02-21 12:20:10|2610.42|2602.72|2610.76|2603.06|2611.38|2603.68|2609.97|2602.27|38
1645446020000|2022-02-21 12:20:20|2610.75|2603.05|2608.78|2601.08|2610.9|2603.2|2608.65|2600.95|37
1645446030000|2022-02-21 12:20:30|2608.71|2601.01|2606.89|2599.19|2608.73|2601.03|2606.49|2598.79|39
1645446040000|2022-02-21 12:20:40|2607.05|2599.35|2609.09|2601.39|2609.63|2601.93|2606.62|2598.92|38
1645446050000|2022-02-21 12:20:50|2609.27|2601.57|2613.65|2605.95|2613.65|2605.95|2609.27|2601.57|39
1645446060000|2022-02-21 12:21:00|2613.82|2606.12|2617.34|2609.64|2617.74|2610.04|2613.82|2606.12|38
1645446070000|2022-02-21 12:21:10|2616.65|2608.95|2618.45|2610.75|2618.45|2610.75|2616.01|2608.31|39
1645446080000|2022-02-21 12:21:20|2618.44|2610.74|2619.57|2611.87|2619.58|2611.88|2617.88|2610.18|40
1645446090000|2022-02-21 12:21:30|2619.54|2611.84|2620.05|2612.35|2620.05|2612.35|2618.73|2611.03|36
1645446100000|2022-02-21 12:21:40|2619.75|2612.05|2620.31|2612.61|2620.31|2612.61|2618.9|2611.2|38
1645446110000|2022-02-21 12:21:50|2620.3|2612.6|2617.66|2609.96|2620.3|2612.6|2617.24|2609.54|36
1645446120000|2022-02-21 12:22:00|2617.7|2610|2620.94|2613.24|2622.2|2614.5|2617.64|2609.94|34
1645446130000|2022-02-21 12:22:10|2621.22|2613.52|2619.23|2611.53|2621.22|2613.52|2619.05|2611.35|39
1645446140000|2022-02-21 12:22:20|2619.31|2611.61|2618.33|2610.63|2619.68|2611.98|2618.24|2610.54|34
1645446150000|2022-02-21 12:22:30|2618.22|2610.52|2619.03|2611.33|2619.26|2611.56|2617.99|2610.29|36
1645446160000|2022-02-21 12:22:40|2618.74|2611.04|2618.45|2610.75|2619.11|2611.41|2618.17|2610.47|39
1645446170000|2022-02-21 12:22:50|2618.34|2610.64|2617.22|2609.52|2618.48|2610.78|2616.94|2609.24|39
1645446180000|2022-02-21 12:23:00|2617.25|2609.55|2616.98|2609.28|2617.61|2609.91|2616.49|2608.79|38
1645446190000|2022-02-21 12:23:10|2616.81|2609.11|2617.15|2609.45|2617.18|2609.48|2616.5|2608.8|38
1645446200000|2022-02-21 12:23:20|2617.16|2609.46|2619.82|2612.12|2619.85|2612.15|2617.02|2609.32|36
1645446210000|2022-02-21 12:23:30|2619.53|2611.83|2620.73|2613.03|2620.75|2613.05|2618.89|2611.19|38
1645446220000|2022-02-21 12:23:40|2620.99|2613.29|2619.93|2612.23|2621.65|2613.95|2619.74|2612.04|39
1645446230000|2022-02-21 12:23:50|2619.92|2612.22|2619.59|2611.89|2619.97|2612.27|2618.6|2610.9|37
1645446240000|2022-02-21 12:24:00|2619.58|2611.88|2617.64|2609.94|2619.58|2611.88|2617.24|2609.54|39
1645446250000|2022-02-21 12:24:10|2617.43|2609.73|2616.47|2608.77|2617.68|2609.98|2615.52|2607.82|39
1645446260000|2022-02-21 12:24:20|2616.35|2608.65|2616.54|2608.84|2616.76|2609.06|2615.64|2607.94|37
1645446270000|2022-02-21 12:24:30|2616.57|2608.87|2619.41|2611.71|2620.2|2612.5|2616.57|2608.87|37
1645446280000|2022-02-21 12:24:40|2619.37|2611.67|2621.73|2614.03|2622.01|2614.31|2619|2611.3|37
1645446290000|2022-02-21 12:24:50|2621.72|2614.02|2625.34|2617.64|2625.68|2617.98|2621.72|2614.02|35
1645446300000|2022-02-21 12:25:00|2625.32|2617.62|2624.23|2616.53|2625.32|2617.62|2623.42|2615.72|36
1645446310000|2022-02-21 12:25:10|2624.31|2616.61|2623.61|2615.91|2624.46|2616.76|2622.15|2614.45|39
1645446320000|2022-02-21 12:25:20|2623.62|2615.92|2625.53|2617.83|2625.53|2617.83|2623.14|2615.44|37
1645446330000|2022-02-21 12:25:30|2625.6|2617.9|2627.28|2619.58|2628.1|2620.4|2625.39|2617.69|35
1645446340000|2022-02-21 12:25:40|2627.94|2620.24|2626.89|2619.19|2628.25|2620.55|2626.11|2618.41|38
1645446350000|2022-02-21 12:25:50|2626.88|2619.18|2624.58|2616.88|2626.88|2619.18|2624.52|2616.82|37
1645446360000|2022-02-21 12:26:00|2624.6|2616.9|2625.88|2618.18|2625.88|2618.18|2624.32|2616.62|34
1645446370000|2022-02-21 12:26:10|2626.04|2618.34|2625.02|2617.32|2626.2|2618.5|2624.6|2616.9|37
1645446380000|2022-02-21 12:26:20|2624.89|2617.19|2624.13|2616.43|2624.95|2617.25|2623.28|2615.58|36
1645446390000|2022-02-21 12:26:30|2624.77|2617.07|2626.85|2619.15|2627.09|2619.39|2624.77|2617.07|36
1645446400000|2022-02-21 12:26:40|2626.99|2619.29|2628.2|2620.5|2628.58|2620.88|2626.3|2618.6|31
1645446410000|2022-02-21 12:26:50|2628.17|2620.47|2628.44|2620.74|2628.44|2620.74|2626.96|2619.26|32
1645446420000|2022-02-21 12:27:00|2628.38|2620.68|2628.77|2621.07|2628.77|2621.07|2627.88|2620.18|32
1645446430000|2022-02-21 12:27:10|2629.08|2621.38|2630.87|2623.17|2631.23|2623.53|2628.94|2621.24|39
1645446440000|2022-02-21 12:27:20|2630.83|2623.13|2630.15|2622.45|2631.93|2624.23|2629.78|2622.08|39
1645446450000|2022-02-21 12:27:30|2630.13|2622.43|2629.35|2621.65|2630.22|2622.52|2628.51|2620.81|40
1645446460000|2022-02-21 12:27:40|2629.02|2621.32|2632.46|2624.76|2632.88|2625.18|2629.02|2621.32|36
1645446470000|2022-02-21 12:27:50|2632.67|2624.97|2631.99|2624.29|2632.79|2625.09|2631.99|2624.29|15
1645446480000|2022-02-21 12:28:00|2632.21|2624.51|2633.13|2625.43|2633.44|2625.74|2631.49|2623.79|32
1645446490000|2022-02-21 12:28:10|2632.93|2625.23|2632.93|2625.23|2633.26|2625.56|2632.53|2624.83|35
1645446500000|2022-02-21 12:28:20|2632.95|2625.25|2631.85|2624.15|2632.95|2625.25|2631.55|2623.85|33
1645446510000|2022-02-21 12:28:30|2631.6|2623.9|2630.56|2622.86|2631.89|2624.19|2630.27|2622.57|36
1645446520000|2022-02-21 12:28:40|2630.35|2622.65|2629.66|2621.96|2630.83|2623.13|2629.66|2621.96|34
1645446530000|2022-02-21 12:28:50|2629.62|2621.92|2629.81|2622.11|2629.86|2622.16|2629.26|2621.56|40
1645446540000|2022-02-21 12:29:00|2629.89|2622.19|2628.09|2620.39|2629.89|2622.19|2627.86|2620.16|40
1645446550000|2022-02-21 12:29:10|2628.06|2620.36|2628.57|2620.87|2628.62|2620.92|2627.59|2619.89|36
1645446560000|2022-02-21 12:29:20|2628.26|2620.56|2627.4|2619.7|2629.03|2621.33|2627.4|2619.7|36
1645446570000|2022-02-21 12:29:30|2627.34|2619.64|2626.6|2618.9|2627.67|2619.97|2626.25|2618.55|40
1645446580000|2022-02-21 12:29:40|2626.59|2618.89|2626.86|2619.16|2627.5|2619.8|2626.15|2618.45|34
1645446590000|2022-02-21 12:29:50|2626.79|2619.09|2626.96|2619.26|2626.96|2619.26|2626.04|2618.34|32
1645446600000|2022-02-21 12:30:00|2627.34|2619.64|2624.82|2617.12|2627.74|2620.04|2624.82|2617.12|38
1645446610000|2022-02-21 12:30:10|2624.41|2616.71|2626.01|2618.31|2626.39|2618.69|2623.89|2616.19|38
1645446620000|2022-02-21 12:30:20|2625.97|2618.27|2626.87|2619.17|2626.87|2619.17|2625.03|2617.33|38
1645446630000|2022-02-21 12:30:30|2627|2619.3|2627.58|2619.88|2627.94|2620.24|2626.59|2618.89|37
1645446640000|2022-02-21 12:30:40|2627.68|2619.98|2633.56|2625.86|2634.31|2626.61|2627.52|2619.82|35
1645446650000|2022-02-21 12:30:50|2632.86|2625.16|2633.36|2625.66|2633.36|2625.66|2631.59|2623.89|38
1645446660000|2022-02-21 12:31:00|2633.14|2625.44|2632.49|2624.79|2634.94|2627.24|2632.13|2624.43|39
1645446670000|2022-02-21 12:31:10|2632.43|2624.73|2631.71|2624.01|2633.55|2625.85|2631.25|2623.55|39
1645446680000|2022-02-21 12:31:20|2631.62|2623.92|2631.59|2623.89|2631.95|2624.25|2630.38|2622.68|37
1645446690000|2022-02-21 12:31:30|2631.61|2623.91|2628.53|2620.83|2631.72|2624.02|2627.61|2619.91|40
1645446700000|2022-02-21 12:31:40|2628.72|2621.02|2628.32|2620.62|2629.14|2621.44|2627.88|2620.18|35
1645446710000|2022-02-21 12:31:50|2628.12|2620.42|2627.33|2619.63|2628.12|2620.42|2627.24|2619.54|36
1645446720000|2022-02-21 12:32:00|2627.18|2619.48|2627.61|2619.91|2628.55|2620.85|2626.88|2619.18|39
1645446730000|2022-02-21 12:32:10|2627.16|2619.46|2625.49|2617.79|2627.16|2619.46|2625.32|2617.62|36
1645446740000|2022-02-21 12:32:20|2625.56|2617.86|2625.41|2617.71|2626.31|2618.61|2625.41|2617.71|36
1645446750000|2022-02-21 12:32:30|2625.39|2617.69|2625.61|2617.91|2626.65|2618.95|2625.02|2617.32|28
1645446760000|2022-02-21 12:32:40|2624.94|2617.24|2624.2|2616.5|2625.45|2617.75|2623.5|2615.8|37
1645446770000|2022-02-21 12:32:50|2624.19|2616.49|2625.53|2617.83|2625.58|2617.88|2624.19|2616.49|37
1645446780000|2022-02-21 12:33:00|2625.32|2617.62|2627.3|2619.6|2627.3|2619.6|2625.3|2617.6|37
1645446790000|2022-02-21 12:33:10|2627.32|2619.62|2628.72|2621.02|2628.82|2621.12|2627.28|2619.58|38
1645446800000|2022-02-21 12:33:20|2628.83|2621.13|2629.9|2622.2|2630.33|2622.63|2628.83|2621.13|38
1645446810000|2022-02-21 12:33:30|2630.09|2622.39|2629.49|2621.79|2630.09|2622.39|2629.25|2621.55|38
1645446820000|2022-02-21 12:33:40|2629.09|2621.39|2629.51|2621.81|2630.2|2622.5|2629.09|2621.39|35
1645446830000|2022-02-21 12:33:50|2629.39|2621.69|2630.07|2622.37|2630.17|2622.47|2629.24|2621.54|37
1645446840000|2022-02-21 12:34:00|2629.77|2622.07|2629.66|2621.96|2630.12|2622.42|2629.16|2621.46|28
1645446850000|2022-02-21 12:34:10|2629.71|2622.01|2629.36|2621.66|2630.11|2622.41|2629.36|2621.66|35
1645446860000|2022-02-21 12:34:20|2629.19|2621.49|2628.73|2621.03|2629.19|2621.49|2628.03|2620.33|36
1645446870000|2022-02-21 12:34:30|2628.49|2620.79|2624.75|2617.05|2628.49|2620.79|2624.49|2616.79|38
1645446880000|2022-02-21 12:34:40|2624.58|2616.88|2626.51|2618.81|2626.52|2618.82|2624.55|2616.85|38
1645446890000|2022-02-21 12:34:50|2626.5|2618.8|2626.43|2618.73|2627.01|2619.31|2626.09|2618.39|39
1645446900000|2022-02-21 12:35:00|2626.55|2618.85|2628.04|2620.34|2628.13|2620.43|2626.37|2618.67|37
1645446910000|2022-02-21 12:35:10|2628.23|2620.53|2627.09|2619.39|2628.93|2621.23|2627.07|2619.37|37
1645446920000|2022-02-21 12:35:20|2627.08|2619.38|2625.81|2618.11|2627.2|2619.5|2625.49|2617.79|37
1645446930000|2022-02-21 12:35:30|2625.82|2618.12|2626.28|2618.58|2626.65|2618.95|2625.82|2618.12|36
1645446940000|2022-02-21 12:35:40|2626.46|2618.76|2625.38|2617.68|2626.65|2618.95|2625.22|2617.52|36
1645446950000|2022-02-21 12:35:50|2625.33|2617.63|2626|2618.3|2626.17|2618.47|2625.03|2617.33|37
1645446960000|2022-02-21 12:36:00|2625.96|2618.26|2625.77|2618.07|2625.96|2618.26|2625.08|2617.38|37
1645446970000|2022-02-21 12:36:10|2625.85|2618.15|2624.19|2616.49|2625.95|2618.25|2624.01|2616.31|38
1645446980000|2022-02-21 12:36:20|2624.23|2616.53|2621.36|2613.66|2624.55|2616.85|2620.93|2613.23|38
1645446990000|2022-02-21 12:36:30|2621.3|2613.6|2623.63|2615.93|2623.63|2615.93|2620.92|2613.22|40
1645447000000|2022-02-21 12:36:40|2623.86|2616.16|2621.62|2613.92|2624|2616.3|2621.62|2613.92|36
1645447010000|2022-02-21 12:36:50|2621.53|2613.83|2621.72|2614.02|2622.15|2614.45|2621.4|2613.7|35
1645447020000|2022-02-21 12:37:00|2621.53|2613.83|2622.57|2614.87|2622.63|2614.93|2620.97|2613.27|38
1645447030000|2022-02-21 12:37:10|2622.69|2614.99|2621.04|2613.34|2623.23|2615.53|2620.98|2613.28|37
1645447040000|2022-02-21 12:37:20|2621.01|2613.31|2620.8|2613.1|2621.2|2613.5|2620.7|2613|32
1645447050000|2022-02-21 12:37:30|2620.62|2612.92|2621.19|2613.49|2623.04|2615.34|2620.58|2612.88|38
1645447060000|2022-02-21 12:37:40|2621.13|2613.43|2619|2611.3|2621.36|2613.66|2617.42|2609.72|39
1645447070000|2022-02-21 12:37:50|2618.97|2611.27|2616.27|2608.57|2618.97|2611.27|2616.2|2608.5|40
1645447080000|2022-02-21 12:38:00|2616.26|2608.56|2615.11|2607.41|2616.26|2608.56|2614.9|2607.2|36
1645447090000|2022-02-21 12:38:10|2615.06|2607.36|2617.82|2610.12|2618.56|2610.86|2615.06|2607.36|36
1645447100000|2022-02-21 12:38:20|2617.88|2610.18|2618.86|2611.16|2619.2|2611.5|2617.76|2610.06|37
1645447110000|2022-02-21 12:38:30|2618.87|2611.17|2619.57|2611.87|2620.36|2612.66|2618.83|2611.13|38
1645447120000|2022-02-21 12:38:40|2619.4|2611.7|2618.73|2611.03|2619.43|2611.73|2618.38|2610.68|33
1645447130000|2022-02-21 12:38:50|2618.76|2611.06|2618.02|2610.32|2618.79|2611.09|2617.6|2609.9|33
1645447140000|2022-02-21 12:39:00|2618.16|2610.46|2617.38|2609.68|2618.84|2611.14|2617.3|2609.6|37
1645447150000|2022-02-21 12:39:10|2617.51|2609.81|2618.58|2610.88|2618.58|2610.88|2617.51|2609.81|36
1645447160000|2022-02-21 12:39:20|2618.71|2611.01|2620.37|2612.67|2620.63|2612.93|2618.59|2610.89|35
1645447170000|2022-02-21 12:39:30|2620.38|2612.68|2621.06|2613.36|2621.12|2613.42|2620.34|2612.64|33
1645447180000|2022-02-21 12:39:40|2621.08|2613.38|2621.21|2613.51|2621.76|2614.06|2620.9|2613.2|34
1645447190000|2022-02-21 12:39:50|2621.22|2613.52|2621.95|2614.25|2622.23|2614.53|2620.81|2613.11|38
1645447200000|2022-02-21 12:40:00|2621.75|2614.05|2621.51|2613.81|2621.87|2614.17|2620.66|2612.96|40
1645447210000|2022-02-21 12:40:10|2621.83|2614.13|2622.29|2614.59|2622.49|2614.79|2621.83|2614.13|38
1645447220000|2022-02-21 12:40:20|2622.23|2614.53|2621.94|2614.24|2622.45|2614.75|2621.23|2613.53|34
1645447230000|2022-02-21 12:40:30|2621.92|2614.22|2621.08|2613.38|2622.15|2614.45|2621.08|2613.38|32
1645447240000|2022-02-21 12:40:40|2621.12|2613.42|2621.4|2613.7|2621.92|2614.22|2620.25|2612.55|37
1645447250000|2022-02-21 12:40:50|2621.42|2613.72|2621.51|2613.81|2622.42|2614.72|2621.04|2613.34|36
1645447260000|2022-02-21 12:41:00|2621.45|2613.75|2621.74|2614.04|2621.91|2614.21|2620.9|2613.2|25
1645447270000|2022-02-21 12:41:10|2621.73|2614.03|2621.61|2613.91|2621.73|2614.03|2621.13|2613.43|28
1645447280000|2022-02-21 12:41:20|2621.25|2613.55|2619.86|2612.16|2621.26|2613.56|2619.67|2611.97|32
1645447290000|2022-02-21 12:41:30|2619.93|2612.23|2618.12|2610.42|2620.11|2612.41|2618.12|2610.42|37
1645447300000|2022-02-21 12:41:40|2618.19|2610.49|2618.52|2610.82|2618.72|2611.02|2618.03|2610.33|36
1645447310000|2022-02-21 12:41:50|2618.63|2610.93|2618.77|2611.07|2619.68|2611.98|2618.58|2610.88|35
1645447320000|2022-02-21 12:42:00|2618.87|2611.17|2620.31|2612.61|2620.34|2612.64|2618.8|2611.1|39
1645447330000|2022-02-21 12:42:10|2620.19|2612.49|2620.24|2612.54|2620.88|2613.18|2620.02|2612.32|33
1645447340000|2022-02-21 12:42:20|2620.25|2612.55|2620.23|2612.53|2620.64|2612.94|2619.77|2612.07|34
1645447350000|2022-02-21 12:42:30|2620.22|2612.52|2621.03|2613.33|2621.03|2613.33|2620.17|2612.47|28
1645447360000|2022-02-21 12:42:40|2621.08|2613.38|2622.35|2614.65|2622.84|2615.14|2621.04|2613.34|33
1645447370000|2022-02-21 12:42:50|2622.13|2614.43|2623.37|2615.67|2623.41|2615.71|2622.02|2614.32|24
1645447380000|2022-02-21 12:43:00|2623.39|2615.69|2623.77|2616.07|2624.25|2616.55|2623.39|2615.69|22
1645447390000|2022-02-21 12:43:10|2623.76|2616.06|2620.75|2613.05|2624|2616.3|2620.75|2613.05|38
1645447400000|2022-02-21 12:43:20|2620.83|2613.13|2621.02|2613.32|2621.57|2613.87|2619.92|2612.22|38
1645447410000|2022-02-21 12:43:30|2621.03|2613.33|2621.13|2613.43|2621.92|2614.22|2621.03|2613.33|35
1645447420000|2022-02-21 12:43:40|2621.18|2613.48|2621.46|2613.76|2621.8|2614.1|2620.98|2613.28|32
1645447430000|2022-02-21 12:43:50|2621.41|2613.71|2619.83|2612.13|2621.41|2613.71|2619.32|2611.62|33
1645447440000|2022-02-21 12:44:00|2619.82|2612.12|2614.06|2606.36|2619.82|2612.12|2613.83|2606.13|40
1645447450000|2022-02-21 12:44:10|2613.6|2605.9|2613.86|2606.16|2615.9|2608.2|2613.37|2605.67|37
1645447460000|2022-02-21 12:44:20|2613.54|2605.84|2614.43|2606.73|2614.83|2607.13|2610.88|2603.18|38
1645447470000|2022-02-21 12:44:30|2614.4|2606.7|2615.23|2607.53|2615.29|2607.59|2613.91|2606.21|35
1645447480000|2022-02-21 12:44:40|2615.56|2607.86|2616.32|2608.62|2617.3|2609.6|2615.37|2607.67|38
1645447490000|2022-02-21 12:44:50|2616.08|2608.38|2615.73|2608.03|2616.16|2608.46|2614.83|2607.13|38
1645447500000|2022-02-21 12:45:00|2616.03|2608.33|2617.64|2609.94|2619.42|2611.72|2616.03|2608.33|38
1645447510000|2022-02-21 12:45:10|2618.02|2610.32|2618.11|2610.41|2618.88|2611.18|2617.57|2609.87|36
1645447520000|2022-02-21 12:45:20|2618.01|2610.31|2619.23|2611.53|2620.72|2613.02|2617.92|2610.22|36
1645447530000|2022-02-21 12:45:30|2619.26|2611.56|2617.09|2609.39|2619.29|2611.59|2616.62|2608.92|36
1645447540000|2022-02-21 12:45:40|2617.11|2609.41|2617.2|2609.5|2617.26|2609.56|2615.89|2608.19|37
1645447550000|2022-02-21 12:45:50|2617.16|2609.46|2616.02|2608.32|2617.66|2609.96|2615.87|2608.17|35
1645447560000|2022-02-21 12:46:00|2615.79|2608.09|2613.59|2605.89|2615.79|2608.09|2613.39|2605.69|36
1645447570000|2022-02-21 12:46:10|2614.05|2606.35|2612.3|2604.6|2614.58|2606.88|2611.99|2604.29|38
1645447580000|2022-02-21 12:46:20|2612.79|2605.09|2613.09|2605.39|2613.7|2606|2611.63|2603.93|40
1645447590000|2022-02-21 12:46:30|2612.76|2605.06|2610.14|2602.44|2613.03|2605.33|2610.12|2602.42|35
1645447600000|2022-02-21 12:46:40|2610.27|2602.57|2610.08|2602.38|2611.74|2604.04|2609.64|2601.94|39
1645447610000|2022-02-21 12:46:50|2610.01|2602.31|2610.22|2602.52|2610.85|2603.15|2610.01|2602.31|36
1645447620000|2022-02-21 12:47:00|2610.4|2602.7|2607.91|2600.21|2610.4|2602.7|2606.78|2599.08|38
1645447630000|2022-02-21 12:47:10|2607.88|2600.18|2608.55|2600.85|2609.06|2601.36|2607.71|2600.01|37
1645447640000|2022-02-21 12:47:20|2608.45|2600.75|2611.77|2604.07|2611.81|2604.11|2607.64|2599.94|38
1645447650000|2022-02-21 12:47:30|2611.45|2603.75|2610.66|2602.96|2611.55|2603.85|2610.1|2602.4|36
1645447660000|2022-02-21 12:47:40|2610.46|2602.76|2610.1|2602.4|2611.37|2603.67|2610.1|2602.4|34
1645447670000|2022-02-21 12:47:50|2609.91|2602.21|2611.59|2603.89|2611.69|2603.99|2609.62|2601.92|32
1645447680000|2022-02-21 12:48:00|2611.58|2603.88|2610.73|2603.03|2611.85|2604.15|2610.47|2602.77|35
1645447690000|2022-02-21 12:48:10|2610.74|2603.04|2612.51|2604.81|2613.31|2605.61|2610.74|2603.04|39
1645447700000|2022-02-21 12:48:20|2612.6|2604.9|2614.06|2606.36|2615.72|2608.02|2612.44|2604.74|37
1645447710000|2022-02-21 12:48:30|2613.75|2606.05|2613.32|2605.62|2614.12|2606.42|2612.84|2605.14|36
1645447720000|2022-02-21 12:48:40|2613.57|2605.87|2612.7|2605|2614.34|2606.64|2612.42|2604.72|38
1645447730000|2022-02-21 12:48:50|2612.67|2604.97|2611.99|2604.29|2612.82|2605.12|2611.47|2603.77|37
1645447740000|2022-02-21 12:49:00|2612|2604.3|2611.76|2604.06|2613.06|2605.36|2611.67|2603.97|35
1645447750000|2022-02-21 12:49:10|2611.71|2604.01|2609.51|2601.81|2611.71|2604.01|2609.2|2601.5|37
1645447760000|2022-02-21 12:49:20|2609.39|2601.69|2610.23|2602.53|2610.62|2602.92|2608.97|2601.27|35
1645447770000|2022-02-21 12:49:30|2610.33|2602.63|2608.88|2601.18|2610.37|2602.67|2608.77|2601.07|36
1645447780000|2022-02-21 12:49:40|2608.82|2601.12|2605.84|2598.14|2609.04|2601.34|2605.84|2598.14|39
1645447790000|2022-02-21 12:49:50|2605.85|2598.15|2606.96|2599.26|2607.29|2599.59|2605.85|2598.15|40
1645447800000|2022-02-21 12:50:00|2607.07|2599.37|2608.21|2600.51|2608.26|2600.56|2606.36|2598.66|38
1645447810000|2022-02-21 12:50:10|2608.43|2600.73|2609.51|2601.81|2610.06|2602.36|2608.15|2600.45|37
1645447820000|2022-02-21 12:50:20|2609.82|2602.12|2608.23|2600.53|2609.82|2602.12|2607.8|2600.1|32
1645447830000|2022-02-21 12:50:30|2608.24|2600.54|2607.31|2599.61|2608.66|2600.96|2607.22|2599.52|38
1645447840000|2022-02-21 12:50:40|2607.55|2599.85|2603.15|2595.45|2607.55|2599.85|2603.15|2595.45|38
1645447850000|2022-02-21 12:50:50|2603.59|2595.89|2602.12|2594.42|2603.59|2595.89|2602.02|2594.32|38
1645447860000|2022-02-21 12:51:00|2602.32|2594.62|2603.94|2596.24|2605.48|2597.78|2602.32|2594.62|36
1645447870000|2022-02-21 12:51:10|2604.16|2596.46|2604.24|2596.54|2605.62|2597.92|2603.45|2595.75|40
1645447880000|2022-02-21 12:51:20|2604.02|2596.32|2604.93|2597.23|2606.66|2598.96|2604.02|2596.32|39
1645447890000|2022-02-21 12:51:30|2604.9|2597.2|2603.57|2595.87|2605.16|2597.46|2603.47|2595.77|38
1645447900000|2022-02-21 12:51:40|2603.54|2595.84|2603.94|2596.24|2603.94|2596.24|2602.96|2595.26|38
1645447910000|2022-02-21 12:51:50|2603.77|2596.07|2604.61|2596.91|2605.86|2598.16|2603.77|2596.07|39
1645447920000|2022-02-21 12:52:00|2604.71|2597.01|2607.32|2599.62|2607.88|2600.18|2604.53|2596.83|38
1645447930000|2022-02-21 12:52:10|2607.5|2599.8|2607.8|2600.1|2608.14|2600.44|2606.11|2598.41|38
1645447940000|2022-02-21 12:52:20|2607.89|2600.19|2608.15|2600.45|2610.03|2602.33|2607.89|2600.19|37
1645447950000|2022-02-21 12:52:30|2608.16|2600.46|2604.74|2597.04|2608.24|2600.54|2604.74|2597.04|38
1645447960000|2022-02-21 12:52:40|2604.67|2596.97|2605.34|2597.64|2605.61|2597.91|2604.67|2596.97|36
1645447970000|2022-02-21 12:52:50|2605.33|2597.63|2604.69|2596.99|2605.33|2597.63|2603.85|2596.15|38
1645447980000|2022-02-21 12:53:00|2604.85|2597.15|2603.76|2596.06|2605|2597.3|2603.24|2595.54|37
1645447990000|2022-02-21 12:53:10|2603.77|2596.07|2603.94|2596.24|2604|2596.3|2602.39|2594.69|37
1645448000000|2022-02-21 12:53:20|2603.86|2596.16|2604.43|2596.73|2604.43|2596.73|2602.78|2595.08|37
1645448010000|2022-02-21 12:53:30|2604.29|2596.59|2603.06|2595.36|2604.31|2596.61|2603.06|2595.36|36
1645448020000|2022-02-21 12:53:40|2603.33|2595.63|2602.45|2594.75|2603.68|2595.98|2602.33|2594.63|40
1645448030000|2022-02-21 12:53:50|2602.58|2594.88|2601|2593.3|2602.58|2594.88|2600.53|2592.83|35
1645448040000|2022-02-21 12:54:00|2600.87|2593.17|2598.95|2591.25|2600.87|2593.17|2598.2|2590.5|40
1645448050000|2022-02-21 12:54:10|2599.01|2591.31|2600.63|2592.93|2600.63|2592.93|2598.71|2591.01|38
1645448060000|2022-02-21 12:54:20|2600.71|2593.01|2603.04|2595.34|2603.33|2595.63|2600.71|2593.01|38
1645448070000|2022-02-21 12:54:30|2603.08|2595.38|2601.15|2593.45|2603.28|2595.58|2600.92|2593.22|39
1645448080000|2022-02-21 12:54:40|2601.1|2593.4|2600.84|2593.14|2601.78|2594.08|2600.64|2592.94|36
1645448090000|2022-02-21 12:54:50|2600.83|2593.13|2601.36|2593.66|2601.51|2593.81|2599.8|2592.1|32
1645448100000|2022-02-21 12:55:00|2602.02|2594.32|2600.58|2592.88|2602.22|2594.52|2599.65|2591.95|36
1645448110000|2022-02-21 12:55:10|2600.59|2592.89|2602.72|2595.02|2603.24|2595.54|2600.59|2592.89|35
1645448120000|2022-02-21 12:55:20|2602.8|2595.1|2604.42|2596.72|2604.42|2596.72|2602.45|2594.75|36
1645448130000|2022-02-21 12:55:30|2604.65|2596.95|2604.96|2597.26|2605.8|2598.1|2604.6|2596.9|35
1645448140000|2022-02-21 12:55:40|2604.93|2597.23|2606.21|2598.51|2606.21|2598.51|2604.29|2596.59|38
1645448150000|2022-02-21 12:55:50|2606.35|2598.65|2605.29|2597.59|2607|2599.3|2604.97|2597.27|40
1645448160000|2022-02-21 12:56:00|2605.3|2597.6|2605.56|2597.86|2606.11|2598.41|2605.15|2597.45|37
1645448170000|2022-02-21 12:56:10|2605.5|2597.8|2604.33|2596.63|2605.62|2597.92|2604.33|2596.63|34
1645448180000|2022-02-21 12:56:20|2604.4|2596.7|2604.53|2596.83|2605.16|2597.46|2603.87|2596.17|38
1645448190000|2022-02-21 12:56:30|2604.52|2596.82|2603.98|2596.28|2604.6|2596.9|2603.35|2595.65|37
1645448200000|2022-02-21 12:56:40|2603.86|2596.16|2601.88|2594.18|2605.12|2597.42|2601.88|2594.18|36
1645448210000|2022-02-21 12:56:50|2601.9|2594.2|2601.85|2594.15|2602.49|2594.79|2601.33|2593.63|35
1645448220000|2022-02-21 12:57:00|2601.93|2594.23|2601.55|2593.85|2602.34|2594.64|2601.53|2593.83|36
1645448230000|2022-02-21 12:57:10|2601.6|2593.9|2599.52|2591.82|2601.6|2593.9|2598.57|2590.87|38
1645448240000|2022-02-21 12:57:20|2599.48|2591.78|2604.86|2597.16|2604.86|2597.16|2599.48|2591.78|40
1645448250000|2022-02-21 12:57:30|2604.88|2597.18|2609.16|2601.46|2609.77|2602.07|2604.1|2596.4|39
1645448260000|2022-02-21 12:57:40|2609.08|2601.38|2608.49|2600.79|2609.73|2602.03|2608.02|2600.32|39
1645448270000|2022-02-21 12:57:50|2608.33|2600.63|2608.51|2600.81|2609.44|2601.74|2607.42|2599.72|38
1645448280000|2022-02-21 12:58:00|2608.52|2600.82|2610.57|2602.87|2610.67|2602.97|2608.23|2600.53|39
1645448290000|2022-02-21 12:58:10|2610.29|2602.59|2612.06|2604.36|2612.69|2604.99|2610.11|2602.41|39
1645448300000|2022-02-21 12:58:20|2612.42|2604.72|2612.56|2604.86|2614.77|2607.07|2611.9|2604.2|36
1645448310000|2022-02-21 12:58:30|2612.62|2604.92|2613.73|2606.03|2614.33|2606.63|2612.62|2604.92|39
1645448320000|2022-02-21 12:58:40|2613.7|2606|2614.23|2606.53|2614.88|2607.18|2613.7|2606|37
1645448330000|2022-02-21 12:58:50|2614.4|2606.7|2614.25|2606.55|2615.14|2607.44|2613.75|2606.05|37
1645448340000|2022-02-21 12:59:00|2614.02|2606.32|2615.7|2608|2615.75|2608.05|2614.02|2606.32|39
1645448350000|2022-02-21 12:59:10|2615.54|2607.84|2614.94|2607.24|2616.31|2608.61|2614.67|2606.97|35
1645448360000|2022-02-21 12:59:20|2614.95|2607.25|2613.86|2606.16|2615.04|2607.34|2613.78|2606.08|34
1645448370000|2022-02-21 12:59:30|2613.88|2606.18|2614.76|2607.06|2615.06|2607.36|2612.77|2605.07|35
1645448380000|2022-02-21 12:59:40|2614.79|2607.09|2613.89|2606.19|2614.79|2607.09|2613.4|2605.7|35
1645448390000|2022-02-21 12:59:50|2614.03|2606.33|2614.72|2607.02|2614.85|2607.15|2614.03|2606.33|33
1645448400000|2022-02-21 13:00:00|2614.63|2606.93|2617.03|2609.33|2617.28|2609.58|2613.97|2606.27|33
1645448410000|2022-02-21 13:00:10|2617.15|2609.45|2617.89|2610.19|2617.89|2610.19|2616.95|2609.25|36
1645448420000|2022-02-21 13:00:20|2618.19|2610.49|2616.8|2609.1|2618.69|2610.99|2616.28|2608.58|38
1645448430000|2022-02-21 13:00:30|2616.39|2608.69|2617.58|2609.88|2617.85|2610.15|2615.7|2608|35
1645448440000|2022-02-21 13:00:40|2617.76|2610.06|2617.36|2609.66|2617.96|2610.26|2617.07|2609.37|37
1645448450000|2022-02-21 13:00:50|2617.34|2609.64|2617.52|2609.82|2617.54|2609.84|2616.81|2609.11|39
1645448460000|2022-02-21 13:01:00|2617.54|2609.84|2615.87|2608.17|2617.54|2609.84|2615.25|2607.55|38
1645448470000|2022-02-21 13:01:10|2615.52|2607.82|2613.97|2606.27|2615.82|2608.12|2613.85|2606.15|33
1645448480000|2022-02-21 13:01:20|2613.92|2606.22|2614.39|2606.69|2614.82|2607.12|2613.87|2606.17|35
1645448490000|2022-02-21 13:01:30|2614.36|2606.66|2614.31|2606.61|2614.74|2607.04|2613.95|2606.25|31
1645448500000|2022-02-21 13:01:40|2614.29|2606.59|2612.17|2604.47|2614.29|2606.59|2611.9|2604.2|37
1645448510000|2022-02-21 13:01:50|2612.72|2605.02|2610.12|2602.42|2612.72|2605.02|2609.9|2602.2|36
1645448520000|2022-02-21 13:02:00|2609.99|2602.29|2608.96|2601.26|2609.99|2602.29|2607.85|2600.15|39
1645448530000|2022-02-21 13:02:10|2608.62|2600.92|2609.04|2601.34|2609.33|2601.63|2608.56|2600.86|32
1645448540000|2022-02-21 13:02:20|2609.17|2601.47|2610.32|2602.62|2610.32|2602.62|2609.08|2601.38|35
1645448550000|2022-02-21 13:02:30|2610.25|2602.55|2609.4|2601.7|2610.87|2603.17|2609.4|2601.7|35
1645448560000|2022-02-21 13:02:40|2609.3|2601.6|2608.88|2601.18|2609.69|2601.99|2608.88|2601.18|31
1645448570000|2022-02-21 13:02:50|2608.86|2601.16|2607.71|2600.01|2608.92|2601.22|2607.71|2600.01|34
1645448580000|2022-02-21 13:03:00|2607.72|2600.02|2609.62|2601.92|2609.62|2601.92|2607.72|2600.02|36
1645448590000|2022-02-21 13:03:10|2609.52|2601.82|2609.19|2601.49|2610.28|2602.58|2608.95|2601.25|39
1645448600000|2022-02-21 13:03:20|2609.22|2601.52|2608.27|2600.57|2609.3|2601.6|2607.86|2600.16|31
1645448610000|2022-02-21 13:03:30|2608.28|2600.58|2607.51|2599.81|2608.46|2600.76|2607.5|2599.8|32
1645448620000|2022-02-21 13:03:40|2607.46|2599.76|2605.6|2597.9|2607.74|2600.04|2604.82|2597.12|35
1645448630000|2022-02-21 13:03:50|2605.59|2597.89|2605.81|2598.11|2606.21|2598.51|2604.98|2597.28|36
1645448640000|2022-02-21 13:04:00|2605.82|2598.12|2602.56|2594.86|2605.82|2598.12|2601.82|2594.12|40
1645448650000|2022-02-21 13:04:10|2602.1|2594.4|2602.29|2594.59|2603.04|2595.34|2601.61|2593.91|32
1645448660000|2022-02-21 13:04:20|2602.32|2594.62|2602.14|2594.44|2602.48|2594.78|2601.62|2593.92|36
1645448670000|2022-02-21 13:04:30|2602.1|2594.4|2602.52|2594.82|2602.89|2595.19|2602.1|2594.4|32
1645448680000|2022-02-21 13:04:40|2602.53|2594.83|2603.6|2595.9|2604.05|2596.35|2602.52|2594.82|38
1645448690000|2022-02-21 13:04:50|2603.23|2595.53|2605.61|2597.91|2605.61|2597.91|2603.07|2595.37|37
1645448700000|2022-02-21 13:05:00|2605.64|2597.94|2605|2597.3|2606.55|2598.85|2605|2597.3|37
1645448710000|2022-02-21 13:05:10|2605.12|2597.42|2608.35|2600.65|2609.18|2601.48|2605.12|2597.42|39
1645448720000|2022-02-21 13:05:20|2608.3|2600.6|2606.16|2598.46|2608.49|2600.79|2606.16|2598.46|38
1645448730000|2022-02-21 13:05:30|2606.34|2598.64|2604.5|2596.8|2606.78|2599.08|2604.5|2596.8|37
1645448740000|2022-02-21 13:05:40|2604.44|2596.74|2604.07|2596.37|2604.76|2597.06|2603.13|2595.43|37
1645448750000|2022-02-21 13:05:50|2603.75|2596.05|2603.48|2595.78|2604.53|2596.83|2603.06|2595.36|33
1645448760000|2022-02-21 13:06:00|2603.54|2595.84|2604.25|2596.55|2604.56|2596.86|2603.54|2595.84|37
1645448770000|2022-02-21 13:06:10|2604.43|2596.73|2604.31|2596.61|2605.02|2597.32|2604.21|2596.51|34
1645448780000|2022-02-21 13:06:20|2604.27|2596.57|2604.46|2596.76|2604.46|2596.76|2604.18|2596.48|28
1645448790000|2022-02-21 13:06:30|2604.44|2596.74|2605.85|2598.15|2607.26|2599.56|2604.44|2596.74|39
1645448800000|2022-02-21 13:06:40|2605.8|2598.1|2604.23|2596.53|2605.82|2598.12|2604.23|2596.53|36
1645448810000|2022-02-21 13:06:50|2603.97|2596.27|2603.32|2595.62|2604.32|2596.62|2603.29|2595.59|35
1645448820000|2022-02-21 13:07:00|2603.53|2595.83|2603.23|2595.53|2604.47|2596.77|2602.99|2595.29|38
1645448830000|2022-02-21 13:07:10|2603.22|2595.52|2603.99|2596.29|2604.11|2596.41|2602.86|2595.16|33
1645448840000|2022-02-21 13:07:20|2603.98|2596.28|2603.07|2595.37|2603.98|2596.28|2602.96|2595.26|37
1645448850000|2022-02-21 13:07:30|2603.08|2595.38|2602.34|2594.64|2603.23|2595.53|2601.39|2593.69|39
1645448860000|2022-02-21 13:07:40|2602.43|2594.73|2601.5|2593.8|2602.85|2595.15|2601.39|2593.69|37
1645448870000|2022-02-21 13:07:50|2601.96|2594.26|2602.43|2594.73|2602.84|2595.14|2601.49|2593.79|31
1645448880000|2022-02-21 13:08:00|2602.42|2594.72|2602.04|2594.34|2602.77|2595.07|2600.94|2593.24|36
1645448890000|2022-02-21 13:08:10|2602.01|2594.31|2601.4|2593.7|2602.16|2594.46|2601.09|2593.39|32
1645448900000|2022-02-21 13:08:20|2601.45|2593.75|2599.47|2591.77|2602|2594.3|2599.47|2591.77|36
1645448910000|2022-02-21 13:08:30|2599.42|2591.72|2597.05|2589.35|2599.45|2591.75|2596.85|2589.15|38
1645448920000|2022-02-21 13:08:40|2597.23|2589.53|2596.24|2588.54|2598.5|2590.8|2595.94|2588.24|38
1645448930000|2022-02-21 13:08:50|2596.53|2588.83|2595.91|2588.21|2596.53|2588.83|2594.87|2587.17|39
1645448940000|2022-02-21 13:09:00|2596.16|2588.46|2597.31|2589.61|2599.22|2591.52|2596.01|2588.31|39
1645448950000|2022-02-21 13:09:10|2597.27|2589.57|2598.8|2591.1|2599.14|2591.44|2597.08|2589.38|38
1645448960000|2022-02-21 13:09:20|2598.81|2591.11|2596.5|2588.8|2599.01|2591.31|2596.5|2588.8|37
1645448970000|2022-02-21 13:09:30|2596.58|2588.88|2595.03|2587.33|2596.6|2588.9|2594.85|2587.15|36
1645448980000|2022-02-21 13:09:40|2595.04|2587.34|2593.73|2586.03|2595.44|2587.74|2592.77|2585.07|38
1645448990000|2022-02-21 13:09:50|2593.71|2586.01|2592.79|2585.09|2593.8|2586.1|2592.39|2584.69|40
1645449000000|2022-02-21 13:10:00|2592.59|2584.89|2594.61|2586.91|2595.22|2587.52|2592.37|2584.67|39
1645449010000|2022-02-21 13:10:10|2594.49|2586.79|2593.06|2585.36|2594.49|2586.79|2592.27|2584.57|37
1645449020000|2022-02-21 13:10:20|2593.05|2585.35|2591.91|2584.21|2593.13|2585.43|2591.85|2584.15|35
1645449030000|2022-02-21 13:10:30|2591.7|2584|2593.28|2585.58|2593.29|2585.59|2590.98|2583.28|39
1645449040000|2022-02-21 13:10:40|2593.13|2585.43|2592.86|2585.16|2593.13|2585.43|2590.99|2583.29|39
1645449050000|2022-02-21 13:10:50|2592.83|2585.13|2595.63|2587.93|2595.68|2587.98|2592.83|2585.13|38
1645449060000|2022-02-21 13:11:00|2595.62|2587.92|2593.62|2585.92|2596.24|2588.54|2592.72|2585.02|38
1645449070000|2022-02-21 13:11:10|2593.68|2585.98|2592.86|2585.16|2594.32|2586.62|2590.74|2583.04|39
1645449080000|2022-02-21 13:11:20|2592.88|2585.18|2591.07|2583.37|2593.75|2586.05|2590.96|2583.26|40
1645449090000|2022-02-21 13:11:30|2591.16|2583.46|2588.78|2581.08|2591.16|2583.46|2588.1|2580.4|39
1645449100000|2022-02-21 13:11:40|2588.83|2581.13|2589.3|2581.6|2589.58|2581.88|2586.82|2579.12|38
1645449110000|2022-02-21 13:11:50|2589.71|2582.01|2590.63|2582.93|2590.71|2583.01|2588.33|2580.63|40
1645449120000|2022-02-21 13:12:00|2590.65|2582.95|2590.92|2583.22|2591.37|2583.67|2588.43|2580.73|40
1645449130000|2022-02-21 13:12:10|2590.96|2583.26|2595.89|2588.19|2596.44|2588.74|2590.64|2582.94|39
1645449140000|2022-02-21 13:12:20|2595.77|2588.07|2595.13|2587.43|2596.77|2589.07|2594.66|2586.96|38
1645449150000|2022-02-21 13:12:30|2594.81|2587.11|2597.83|2590.13|2597.83|2590.13|2594.49|2586.79|40
1645449160000|2022-02-21 13:12:40|2597.92|2590.22|2599.87|2592.17|2602.29|2594.59|2597.92|2590.22|39
1645449170000|2022-02-21 13:12:50|2599.82|2592.12|2604.85|2597.15|2604.85|2597.15|2599.81|2592.11|38
1645449180000|2022-02-21 13:13:00|2604.81|2597.11|2606.93|2599.23|2606.93|2599.23|2604.43|2596.73|39
1645449190000|2022-02-21 13:13:10|2606.66|2598.96|2608.41|2600.71|2609.81|2602.11|2605.92|2598.22|37
1645449200000|2022-02-21 13:13:20|2608.43|2600.73|2611.01|2603.31|2611.11|2603.41|2607.56|2599.86|40
1645449210000|2022-02-21 13:13:30|2611.29|2603.59|2609.16|2601.46|2611.29|2603.59|2608.5|2600.8|37
1645449220000|2022-02-21 13:13:40|2609.15|2601.45|2607.77|2600.07|2609.34|2601.64|2605.58|2597.88|39
1645449230000|2022-02-21 13:13:50|2607.48|2599.78|2606.3|2598.6|2607.48|2599.78|2605.59|2597.89|37
1645449240000|2022-02-21 13:14:00|2606.84|2599.14|2607.49|2599.79|2608.11|2600.41|2606.44|2598.74|36
1645449250000|2022-02-21 13:14:10|2607.76|2600.06|2609.18|2601.48|2609.56|2601.86|2607.49|2599.79|38
1645449260000|2022-02-21 13:14:20|2609.12|2601.42|2609.62|2601.92|2609.67|2601.97|2608.57|2600.87|39
1645449270000|2022-02-21 13:14:30|2609.68|2601.98|2613.89|2606.19|2613.9|2606.2|2609.68|2601.98|39
1645449280000|2022-02-21 13:14:40|2613.94|2606.24|2616.55|2608.85|2616.76|2609.06|2613.49|2605.79|37
1645449290000|2022-02-21 13:14:50|2616.61|2608.91|2622.26|2614.56|2623.44|2615.74|2616.38|2608.68|37
1645449300000|2022-02-21 13:15:00|2622.79|2615.09|2623.08|2615.38|2623.16|2615.46|2620.13|2612.43|40
1645449310000|2022-02-21 13:15:10|2623.16|2615.46|2627.79|2620.09|2628.42|2620.72|2623.16|2615.46|39
1645449320000|2022-02-21 13:15:20|2627.75|2620.05|2623.95|2616.25|2628.11|2620.41|2623.95|2616.25|40
1645449330000|2022-02-21 13:15:30|2623.64|2615.94|2622.97|2615.27|2626.27|2618.57|2622.31|2614.61|40
1645449340000|2022-02-21 13:15:40|2622.84|2615.14|2621.15|2613.45|2623.12|2615.42|2621.13|2613.43|39
1645449350000|2022-02-21 13:15:50|2621.87|2614.17|2621.38|2613.68|2621.87|2614.17|2620.18|2612.48|37
1645449360000|2022-02-21 13:16:00|2621.18|2613.48|2619.22|2611.52|2621.18|2613.48|2617.74|2610.04|38
1645449370000|2022-02-21 13:16:10|2618.7|2611|2620.57|2612.87|2622.39|2614.69|2618.13|2610.43|39
1645449380000|2022-02-21 13:16:20|2620.55|2612.85|2618.21|2610.51|2621.16|2613.46|2618.07|2610.37|36
1645449390000|2022-02-21 13:16:30|2618.5|2610.8|2617.71|2610.01|2619.31|2611.61|2617.06|2609.36|37
1645449400000|2022-02-21 13:16:40|2617.66|2609.96|2618.23|2610.53|2618.47|2610.77|2617.61|2609.91|36
1645449410000|2022-02-21 13:16:50|2618.25|2610.55|2619.67|2611.97|2620.08|2612.38|2618.19|2610.49|38
1645449420000|2022-02-21 13:17:00|2619.58|2611.88|2619.2|2611.5|2619.77|2612.07|2618.23|2610.53|35
1645449430000|2022-02-21 13:17:10|2618.29|2610.59|2616.4|2608.7|2618.65|2610.95|2615.16|2607.46|37
1645449440000|2022-02-21 13:17:20|2616.59|2608.89|2612.56|2604.86|2616.6|2608.9|2612.37|2604.67|38
1645449450000|2022-02-21 13:17:30|2613.27|2605.57|2613.26|2605.56|2613.51|2605.81|2612.91|2605.21|32
1645449460000|2022-02-21 13:17:40|2613.27|2605.57|2611.24|2603.54|2613.27|2605.57|2610.71|2603.01|35
1645449470000|2022-02-21 13:17:50|2611.45|2603.75|2609.93|2602.23|2611.45|2603.75|2609.01|2601.31|35
1645449480000|2022-02-21 13:18:00|2610.09|2602.39|2611.82|2604.12|2612.11|2604.41|2609.96|2602.26|38
1645449490000|2022-02-21 13:18:10|2611.84|2604.14|2610.98|2603.28|2613.47|2605.77|2610.98|2603.28|39
1645449500000|2022-02-21 13:18:20|2610.8|2603.1|2608.09|2600.39|2611.41|2603.71|2607.04|2599.34|37
1645449510000|2022-02-21 13:18:30|2608.15|2600.45|2609.3|2601.6|2609.61|2601.91|2608.15|2600.45|36
1645449520000|2022-02-21 13:18:40|2609.29|2601.59|2608.27|2600.57|2609.98|2602.28|2608.02|2600.32|40
1645449530000|2022-02-21 13:18:50|2608.34|2600.64|2608.67|2600.97|2608.94|2601.24|2607.85|2600.15|38
1645449540000|2022-02-21 13:19:00|2608.86|2601.16|2608.69|2600.99|2609.84|2602.14|2607.84|2600.14|37
1645449550000|2022-02-21 13:19:10|2608.72|2601.02|2608.96|2601.26|2609.15|2601.45|2607.99|2600.29|36
1645449560000|2022-02-21 13:19:20|2608.95|2601.25|2607.11|2599.41|2609.81|2602.11|2607.11|2599.41|38
1645449570000|2022-02-21 13:19:30|2607.34|2599.64|2606.46|2598.76|2607.89|2600.19|2606.13|2598.43|38
1645449580000|2022-02-21 13:19:40|2606.5|2598.8|2609.45|2601.75|2609.45|2601.75|2605.42|2597.72|38
1645449590000|2022-02-21 13:19:50|2609.51|2601.81|2608.05|2600.35|2610.02|2602.32|2608.05|2600.35|37
1645449600000|2022-02-21 13:20:00|2608.02|2600.32|2608.9|2601.2|2609.12|2601.42|2607.33|2599.63|40
1645449610000|2022-02-21 13:20:10|2609.16|2601.46|2609.15|2601.45|2609.84|2602.14|2608.31|2600.61|38
1645449620000|2022-02-21 13:20:20|2609.05|2601.35|2605.76|2598.06|2609.14|2601.44|2605.76|2598.06|37
1645449630000|2022-02-21 13:20:30|2605.84|2598.14|2606.29|2598.59|2606.81|2599.11|2605.7|2598|38
1645449640000|2022-02-21 13:20:40|2606.32|2598.62|2605.51|2597.81|2606.7|2599|2605.51|2597.81|32
1645449650000|2022-02-21 13:20:50|2605.55|2597.85|2604.61|2596.91|2606.88|2599.18|2604.13|2596.43|39
1645449660000|2022-02-21 13:21:00|2604.35|2596.65|2600.92|2593.22|2604.35|2596.65|2599.38|2591.68|40
1645449670000|2022-02-21 13:21:10|2600.73|2593.03|2604.44|2596.74|2604.63|2596.93|2600.73|2593.03|38
1645449680000|2022-02-21 13:21:20|2604.63|2596.93|2607.29|2599.59|2608.06|2600.36|2604.08|2596.38|38
1645449690000|2022-02-21 13:21:30|2607.64|2599.94|2608.8|2601.1|2609.38|2601.68|2606.9|2599.2|34
1645449700000|2022-02-21 13:21:40|2608.87|2601.17|2604.52|2596.82|2608.87|2601.17|2604.52|2596.82|38
1645449710000|2022-02-21 13:21:50|2604.41|2596.71|2603.76|2596.06|2604.73|2597.03|2603.42|2595.72|37
1645449720000|2022-02-21 13:22:00|2603.5|2595.8|2600.49|2592.79|2603.54|2595.84|2599.87|2592.17|40
1645449730000|2022-02-21 13:22:10|2600.37|2592.67|2601.55|2593.85|2601.55|2593.85|2599.71|2592.01|38
1645449740000|2022-02-21 13:22:20|2601.6|2593.9|2602.39|2594.69|2602.88|2595.18|2601.01|2593.31|39
1645449750000|2022-02-21 13:22:30|2602.54|2594.84|2603.04|2595.34|2603.04|2595.34|2601.98|2594.28|36
1645449760000|2022-02-21 13:22:40|2602.95|2595.25|2604.77|2597.07|2604.77|2597.07|2602.74|2595.04|37
1645449770000|2022-02-21 13:22:50|2605.01|2597.31|2605.04|2597.34|2606.01|2598.31|2604.86|2597.16|39
1645449780000|2022-02-21 13:23:00|2605|2597.3|2603.64|2595.94|2606.37|2598.67|2603.64|2595.94|39
1645449790000|2022-02-21 13:23:10|2604.05|2596.35|2606.84|2599.14|2607.09|2599.39|2604.05|2596.35|40
1645449800000|2022-02-21 13:23:20|2606.55|2598.85|2605.05|2597.35|2606.63|2598.93|2604.44|2596.74|37
1645449810000|2022-02-21 13:23:30|2605.01|2597.31|2603.73|2596.03|2605.11|2597.41|2603.29|2595.59|40
1645449820000|2022-02-21 13:23:40|2603.76|2596.06|2603.39|2595.69|2605.19|2597.49|2603.39|2595.69|34
1645449830000|2022-02-21 13:23:50|2602.82|2595.12|2606.32|2598.62|2607.27|2599.57|2602.8|2595.1|39
1645449840000|2022-02-21 13:24:00|2606.41|2598.71|2605.75|2598.05|2606.52|2598.82|2605.08|2597.38|37
1645449850000|2022-02-21 13:24:10|2605.76|2598.06|2606.45|2598.75|2607.5|2599.8|2605.76|2598.06|38
1645449860000|2022-02-21 13:24:20|2606.5|2598.8|2605.56|2597.86|2606.56|2598.86|2605.56|2597.86|36
1645449870000|2022-02-21 13:24:30|2605.59|2597.89|2605.21|2597.51|2605.94|2598.24|2605.21|2597.51|36
1645449880000|2022-02-21 13:24:40|2605.29|2597.59|2603.94|2596.24|2605.31|2597.61|2603.62|2595.92|38
1645449890000|2022-02-21 13:24:50|2603.93|2596.23|2603.61|2595.91|2604.35|2596.65|2603.61|2595.91|40
1645449900000|2022-02-21 13:25:00|2603.64|2595.94|2602.13|2594.43|2604.34|2596.64|2602.03|2594.33|35
1645449910000|2022-02-21 13:25:10|2602.17|2594.47|2605.22|2597.52|2605.22|2597.52|2602.17|2594.47|35
1645449920000|2022-02-21 13:25:20|2605.21|2597.51|2604.62|2596.92|2607.17|2599.47|2604.19|2596.49|39
1645449930000|2022-02-21 13:25:30|2604.63|2596.93|2604.96|2597.26|2606|2598.3|2604.57|2596.87|37
1645449940000|2022-02-21 13:25:40|2605.17|2597.47|2604.04|2596.34|2605.22|2597.52|2602.94|2595.24|37
1645449950000|2022-02-21 13:25:50|2604.18|2596.48|2602.49|2594.79|2604.45|2596.75|2602.49|2594.79|39
1645449960000|2022-02-21 13:26:00|2602.22|2594.52|2599.42|2591.72|2602.66|2594.96|2599.42|2591.72|38
1645449970000|2022-02-21 13:26:10|2599.4|2591.7|2600.42|2592.72|2601.03|2593.33|2598.96|2591.26|38
1645449980000|2022-02-21 13:26:20|2600.6|2592.9|2602.09|2594.39|2602.19|2594.49|2600.36|2592.66|39
1645449990000|2022-02-21 13:26:30|2601.98|2594.28|2600.42|2592.72|2602.24|2594.54|2600.42|2592.72|36
1645450000000|2022-02-21 13:26:40|2599.84|2592.14|2598.99|2591.29|2599.84|2592.14|2597.14|2589.44|37
1645450010000|2022-02-21 13:26:50|2598.97|2591.27|2599.76|2592.06|2599.76|2592.06|2598.89|2591.19|30
1645450020000|2022-02-21 13:27:00|2599.77|2592.07|2598.6|2590.9|2600.86|2593.16|2598.57|2590.87|38
1645450030000|2022-02-21 13:27:10|2598.66|2590.96|2600.26|2592.56|2600.26|2592.56|2598.15|2590.45|39
1645450040000|2022-02-21 13:27:20|2600.13|2592.43|2601.51|2593.81|2601.51|2593.81|2600.1|2592.4|26
1645450050000|2022-02-21 13:27:30|2601.44|2593.74|2604|2596.3|2604.1|2596.4|2601.33|2593.63|34
1645450060000|2022-02-21 13:27:40|2604.07|2596.37|2604.64|2596.94|2604.68|2596.98|2604.04|2596.34|28
1645450070000|2022-02-21 13:27:50|2604.85|2597.15|2604.05|2596.35|2605.84|2598.14|2603.94|2596.24|33
1645450080000|2022-02-21 13:28:00|2604.02|2596.32|2606.84|2599.14|2606.96|2599.26|2603.97|2596.27|36
1645450090000|2022-02-21 13:28:10|2606.85|2599.15|2606.35|2598.65|2607.02|2599.32|2606.28|2598.58|36
1645450100000|2022-02-21 13:28:20|2606.54|2598.84|2604.48|2596.78|2606.54|2598.84|2604.36|2596.66|38
1645450110000|2022-02-21 13:28:30|2604.49|2596.79|2605.01|2597.31|2605.13|2597.43|2604.28|2596.58|36
1645450120000|2022-02-21 13:28:40|2604.88|2597.18|2603.4|2595.7|2604.98|2597.28|2602.77|2595.07|38
1645450130000|2022-02-21 13:28:50|2603.53|2595.83|2603.31|2595.61|2603.79|2596.09|2602.83|2595.13|37
1645450140000|2022-02-21 13:29:00|2603.32|2595.62|2602.51|2594.81|2603.43|2595.73|2601.1|2593.4|37
1645450150000|2022-02-21 13:29:10|2602.52|2594.82|2601.66|2593.96|2602.54|2594.84|2601.66|2593.96|39
1645450160000|2022-02-21 13:29:20|2601.62|2593.92|2601.72|2594.02|2602.46|2594.76|2600.91|2593.21|39
1645450170000|2022-02-21 13:29:30|2601.57|2593.87|2601.14|2593.44|2601.89|2594.19|2601.11|2593.41|34
1645450180000|2022-02-21 13:29:40|2600.97|2593.27|2601.63|2593.93|2601.83|2594.13|2600.74|2593.04|38
1645450190000|2022-02-21 13:29:50|2601.28|2593.58|2601.1|2593.4|2601.51|2593.81|2600.67|2592.97|34
1645450200000|2022-02-21 13:30:00|2601.14|2593.44|2598.55|2590.85|2601.35|2593.65|2598.55|2590.85|37
1645450210000|2022-02-21 13:30:10|2598.61|2590.91|2599.23|2591.53|2599.64|2591.94|2598.2|2590.5|37
1645450220000|2022-02-21 13:30:20|2599.28|2591.58|2599.21|2591.51|2599.52|2591.82|2598.85|2591.15|35
1645450230000|2022-02-21 13:30:30|2599.18|2591.48|2598.18|2590.48|2599.35|2591.65|2598.18|2590.48|30
1645450240000|2022-02-21 13:30:40|2598.12|2590.42|2596.68|2588.98|2598.12|2590.42|2595.43|2587.73|33
1645450250000|2022-02-21 13:30:50|2597.06|2589.36|2596.02|2588.32|2599.05|2591.35|2595.91|2588.21|32
1645450260000|2022-02-21 13:31:00|2596.54|2588.84|2599.16|2591.46|2599.4|2591.7|2596.22|2588.52|38
1645450270000|2022-02-21 13:31:10|2599.26|2591.56|2598.69|2590.99|2599.74|2592.04|2598.5|2590.8|32
1645450280000|2022-02-21 13:31:20|2598.9|2591.2|2600.86|2593.16|2601.61|2593.91|2598.9|2591.2|16
1645450290000|2022-02-21 13:31:30|2600.87|2593.17|2601.28|2593.58|2601.28|2593.58|2600.25|2592.55|27
1645450300000|2022-02-21 13:31:40|2601.8|2594.1|2603.55|2595.85|2603.55|2595.85|2601.64|2593.94|18
1645450310000|2022-02-21 13:31:50|2603.62|2595.92|2603.06|2595.36|2604.32|2596.62|2602.84|2595.14|28
1645450320000|2022-02-21 13:32:00|2603.1|2595.4|2602.89|2595.19|2603.13|2595.43|2602.15|2594.45|24
1645450330000|2022-02-21 13:32:10|2602.82|2595.12|2602.26|2594.56|2602.82|2595.12|2601.35|2593.65|26
1645450340000|2022-02-21 13:32:20|2602.28|2594.58|2601.33|2593.63|2602.28|2594.58|2600.18|2592.48|33
1645450350000|2022-02-21 13:32:30|2601.44|2593.74|2601.87|2594.17|2603.43|2595.73|2601.32|2593.62|37
1645450360000|2022-02-21 13:32:40|2601.84|2594.14|2602.35|2594.65|2602.35|2594.65|2600.38|2592.68|33
1645450370000|2022-02-21 13:32:50|2602.4|2594.7|2603.6|2595.9|2603.6|2595.9|2602.4|2594.7|32
1645450380000|2022-02-21 13:33:00|2604.08|2596.38|2603.35|2595.65|2604.14|2596.44|2603.35|2595.65|27
1645450390000|2022-02-21 13:33:10|2603.63|2595.93|2603.7|2596|2604.36|2596.66|2603.49|2595.79|30
1645450400000|2022-02-21 13:33:20|2603.62|2595.92|2603.67|2595.97|2604.13|2596.43|2603.55|2595.85|26
1645450410000|2022-02-21 13:33:30|2603.63|2595.93|2603.97|2596.27|2604.03|2596.33|2603.32|2595.62|19
1645450420000|2022-02-21 13:33:40|2603.96|2596.26|2604.14|2596.44|2604.15|2596.45|2603.73|2596.03|19
1645450430000|2022-02-21 13:33:50|2604.13|2596.43|2603.89|2596.19|2604.65|2596.95|2603.82|2596.12|27
1645450440000|2022-02-21 13:34:00|2604.04|2596.34|2603.07|2595.37|2604.73|2597.03|2602.13|2594.43|34
1645450450000|2022-02-21 13:34:10|2603.06|2595.36|2602|2594.3|2603.45|2595.75|2601.75|2594.05|32
1645450460000|2022-02-21 13:34:20|2601.97|2594.27|2605.13|2597.43|2605.18|2597.48|2601.17|2593.47|35
1645450470000|2022-02-21 13:34:30|2605.15|2597.45|2605.48|2597.78|2605.68|2597.98|2604.45|2596.75|32
1645450480000|2022-02-21 13:34:40|2605.42|2597.72|2606.23|2598.53|2606.28|2598.58|2604.98|2597.28|25
1645450490000|2022-02-21 13:34:50|2606.18|2598.48|2606.1|2598.4|2606.18|2598.48|2605.53|2597.83|25
1645450500000|2022-02-21 13:35:00|2605.98|2598.28|2606.09|2598.39|2606.1|2598.4|2605.36|2597.66|29
1645450510000|2022-02-21 13:35:10|2606.06|2598.36|2606.07|2598.37|2606.07|2598.37|2605.11|2597.41|23
1645450520000|2022-02-21 13:35:20|2606.11|2598.41|2603.56|2595.86|2606.11|2598.41|2603.56|2595.86|29
1645450530000|2022-02-21 13:35:30|2603.33|2595.63|2606.58|2598.88|2606.65|2598.95|2603.17|2595.47|20
1645450540000|2022-02-21 13:35:40|2606.48|2598.78|2607.2|2599.5|2607.2|2599.5|2606.3|2598.6|21
1645450550000|2022-02-21 13:35:50|2606.87|2599.17|2609.8|2602.1|2609.8|2602.1|2606.75|2599.05|20
1645450560000|2022-02-21 13:36:00|2610|2602.3|2610.28|2602.58|2611.39|2603.69|2609.7|2602|37
1645450570000|2022-02-21 13:36:10|2610.36|2602.66|2609.58|2601.88|2610.94|2603.24|2609.58|2601.88|35
1645450580000|2022-02-21 13:36:20|2609.69|2601.99|2610.11|2602.41|2610.17|2602.47|2609.27|2601.57|33
1645450590000|2022-02-21 13:36:30|2610.31|2602.61|2609.97|2602.27|2611.17|2603.47|2609.89|2602.19|37
1645450600000|2022-02-21 13:36:40|2609.99|2602.29|2610.53|2602.83|2610.61|2602.91|2609.72|2602.02|35
1645450610000|2022-02-21 13:36:50|2610.48|2602.78|2609.18|2601.48|2610.52|2602.82|2609.13|2601.43|38
1645450620000|2022-02-21 13:37:00|2609.02|2601.32|2609.19|2601.49|2610.4|2602.7|2607.82|2600.12|39
1645450630000|2022-02-21 13:37:10|2609.13|2601.43|2608.67|2600.97|2609.83|2602.13|2608.17|2600.47|36
1645450640000|2022-02-21 13:37:20|2608.56|2600.86|2609.13|2601.43|2609.13|2601.43|2606.36|2598.66|38
1645450650000|2022-02-21 13:37:30|2609.11|2601.41|2610.61|2602.91|2611.08|2603.38|2607.91|2600.21|36
1645450660000|2022-02-21 13:37:40|2610.6|2602.9|2610.02|2602.32|2610.77|2603.07|2610.02|2602.32|35
1645450670000|2022-02-21 13:37:50|2609.98|2602.28|2609.97|2602.27|2611.18|2603.48|2609.41|2601.71|39
1645450680000|2022-02-21 13:38:00|2610.15|2602.45|2611.26|2603.56|2612.48|2604.78|2610.04|2602.34|38
1645450690000|2022-02-21 13:38:10|2611.28|2603.58|2610.68|2602.98|2611.31|2603.61|2610.25|2602.55|37
1645450700000|2022-02-21 13:38:20|2610.72|2603.02|2609.43|2601.73|2611.17|2603.47|2609.43|2601.73|37
1645450710000|2022-02-21 13:38:30|2609.77|2602.07|2609.3|2601.6|2610.13|2602.43|2609.05|2601.35|29
1645450720000|2022-02-21 13:38:40|2609.15|2601.45|2609.32|2601.62|2609.84|2602.14|2608.83|2601.13|30
1645450730000|2022-02-21 13:38:50|2609.31|2601.61|2607.8|2600.1|2609.31|2601.61|2607.7|2600|35
1645450740000|2022-02-21 13:39:00|2607.7|2600|2606.91|2599.21|2607.97|2600.27|2606.81|2599.11|31
1645450750000|2022-02-21 13:39:10|2607|2599.3|2606.85|2599.15|2607.41|2599.71|2606.07|2598.37|37
1645450760000|2022-02-21 13:39:20|2606.84|2599.14|2607.39|2599.69|2608.02|2600.32|2606.32|2598.62|39
1645450770000|2022-02-21 13:39:30|2607.38|2599.68|2606.11|2598.41|2607.51|2599.81|2606.09|2598.39|38
1645450780000|2022-02-21 13:39:40|2606.06|2598.36|2605.81|2598.11|2606.67|2598.97|2605.72|2598.02|35
1645450790000|2022-02-21 13:39:50|2605.89|2598.19|2606|2598.3|2606.27|2598.57|2605.8|2598.1|36
1645450800000|2022-02-21 13:40:00|2606.08|2598.38|2604.12|2596.42|2606.14|2598.44|2603.94|2596.24|37
1645450810000|2022-02-21 13:40:10|2604.07|2596.37|2606.34|2598.64|2606.34|2598.64|2603.93|2596.23|38
1645450820000|2022-02-21 13:40:20|2606.42|2598.72|2605.48|2597.78|2607.18|2599.48|2605.47|2597.77|37
1645450830000|2022-02-21 13:40:30|2605.49|2597.79|2607.35|2599.65|2607.78|2600.08|2605.11|2597.41|33
1645450840000|2022-02-21 13:40:40|2607.4|2599.7|2607.85|2600.15|2608.08|2600.38|2606.99|2599.29|34
1645450850000|2022-02-21 13:40:50|2607.74|2600.04|2609.86|2602.16|2611.44|2603.74|2607.2|2599.5|40
1645450860000|2022-02-21 13:41:00|2609.87|2602.17|2611.01|2603.31|2611.01|2603.31|2609.49|2601.79|40
1645450870000|2022-02-21 13:41:10|2610.89|2603.19|2612.36|2604.66|2612.78|2605.08|2610.53|2602.83|40
1645450880000|2022-02-21 13:41:20|2612.59|2604.89|2612.97|2605.27|2614.46|2606.76|2612.58|2604.88|37
1645450890000|2022-02-21 13:41:30|2613.12|2605.42|2610.51|2602.81|2613.32|2605.62|2610.51|2602.81|38
1645450900000|2022-02-21 13:41:40|2610.39|2602.69|2612.79|2605.09|2612.79|2605.09|2609.74|2602.04|37
1645450910000|2022-02-21 13:41:50|2612.53|2604.83|2611.27|2603.57|2612.71|2605.01|2611.27|2603.57|37
1645450920000|2022-02-21 13:42:00|2611.07|2603.37|2610.62|2602.92|2611.4|2603.7|2610.32|2602.62|33
1645450930000|2022-02-21 13:42:10|2610.69|2602.99|2610.62|2602.92|2610.69|2602.99|2609.79|2602.09|35
1645450940000|2022-02-21 13:42:20|2610.76|2603.06|2609.66|2601.96|2610.76|2603.06|2609.14|2601.44|33
1645450950000|2022-02-21 13:42:30|2609.67|2601.97|2608.85|2601.15|2609.71|2602.01|2608.54|2600.84|35
1645450960000|2022-02-21 13:42:40|2608.98|2601.28|2607.46|2599.76|2609.66|2601.96|2607.46|2599.76|34
1645450970000|2022-02-21 13:42:50|2607.56|2599.86|2607.91|2600.21|2607.98|2600.28|2606.82|2599.12|35
1645450980000|2022-02-21 13:43:00|2607.93|2600.23|2607.2|2599.5|2607.93|2600.23|2606.1|2598.4|37
1645450990000|2022-02-21 13:43:10|2606.93|2599.23|2607.72|2600.02|2607.79|2600.09|2606.93|2599.23|36
1645451000000|2022-02-21 13:43:20|2607.71|2600.01|2608.33|2600.63|2608.47|2600.77|2607.53|2599.83|36
1645451010000|2022-02-21 13:43:30|2608.27|2600.57|2607.83|2600.13|2608.37|2600.67|2607.24|2599.54|33
1645451020000|2022-02-21 13:43:40|2607.85|2600.15|2606.98|2599.28|2607.94|2600.24|2606.78|2599.08|30
1645451030000|2022-02-21 13:43:50|2606.97|2599.27|2608.37|2600.67|2608.37|2600.67|2606.97|2599.27|34
1645451040000|2022-02-21 13:44:00|2608.35|2600.65|2607|2599.3|2608.35|2600.65|2606.48|2598.78|29
1645451050000|2022-02-21 13:44:10|2606.99|2599.29|2607.53|2599.83|2607.87|2600.17|2606.77|2599.07|34
1645451060000|2022-02-21 13:44:20|2607.47|2599.77|2607.09|2599.39|2607.47|2599.77|2606.93|2599.23|31
1645451070000|2022-02-21 13:44:30|2606.97|2599.27|2605.59|2597.89|2606.99|2599.29|2605.52|2597.82|36
1645451080000|2022-02-21 13:44:40|2605.61|2597.91|2606.09|2598.39|2606.09|2598.39|2605.61|2597.91|34
1645451090000|2022-02-21 13:44:50|2606.23|2598.53|2605.37|2597.67|2606.36|2598.66|2605.34|2597.64|36
1645451100000|2022-02-21 13:45:00|2605.18|2597.48|2605.21|2597.51|2605.76|2598.06|2604.92|2597.22|36
1645451110000|2022-02-21 13:45:10|2605.15|2597.45|2605.07|2597.37|2605.15|2597.45|2604.09|2596.39|38
1645451120000|2022-02-21 13:45:20|2605.08|2597.38|2607.25|2599.55|2607.75|2600.05|2605.08|2597.38|32
1645451130000|2022-02-21 13:45:30|2607.21|2599.51|2607.86|2600.16|2608|2600.3|2606.62|2598.92|31
1645451140000|2022-02-21 13:45:40|2607.88|2600.18|2609.55|2601.85|2609.55|2601.85|2607.85|2600.15|29
1645451150000|2022-02-21 13:45:50|2609.56|2601.86|2609.9|2602.2|2610.41|2602.71|2609.15|2601.45|32
1645451160000|2022-02-21 13:46:00|2609.93|2602.23|2610.4|2602.7|2610.45|2602.75|2609.86|2602.16|38
1645451170000|2022-02-21 13:46:10|2610.69|2602.99|2612.19|2604.49|2612.53|2604.83|2610.69|2602.99|37
1645451180000|2022-02-21 13:46:20|2612.14|2604.44|2612.58|2604.88|2613.2|2605.5|2611.52|2603.82|35
1645451190000|2022-02-21 13:46:30|2612.56|2604.86|2612.29|2604.59|2612.9|2605.2|2611.63|2603.93|36
1645451200000|2022-02-21 13:46:40|2612.3|2604.6|2611.46|2603.76|2612.3|2604.6|2611.46|2603.76|37
1645451210000|2022-02-21 13:46:50|2611.34|2603.64|2610.08|2602.38|2611.34|2603.64|2609.3|2601.6|38
1645451220000|2022-02-21 13:47:00|2610.23|2602.53|2608.81|2601.11|2610.23|2602.53|2608.72|2601.02|37
1645451230000|2022-02-21 13:47:10|2608.83|2601.13|2608.1|2600.4|2608.84|2601.14|2607.36|2599.66|35
1645451240000|2022-02-21 13:47:20|2608.03|2600.33|2607.8|2600.1|2608.34|2600.64|2607.55|2599.85|36
1645451250000|2022-02-21 13:47:30|2607.83|2600.13|2606.84|2599.14|2608.02|2600.32|2606.78|2599.08|32
1645451260000|2022-02-21 13:47:40|2606.85|2599.15|2607.22|2599.52|2607.59|2599.89|2606.49|2598.79|31
1645451270000|2022-02-21 13:47:50|2607.19|2599.49|2607.58|2599.88|2607.62|2599.92|2607.03|2599.33|24
1645451280000|2022-02-21 13:48:00|2607.51|2599.81|2606.81|2599.11|2607.64|2599.94|2606.81|2599.11|37
1645451290000|2022-02-21 13:48:10|2606.68|2598.98|2606.73|2599.03|2607.02|2599.32|2606.54|2598.84|36
1645451300000|2022-02-21 13:48:20|2606.68|2598.98|2606.11|2598.41|2606.7|2599|2605.72|2598.02|38
1645451310000|2022-02-21 13:48:30|2606.08|2598.38|2605.48|2597.78|2606.08|2598.38|2605.32|2597.62|36
1645451320000|2022-02-21 13:48:40|2605.3|2597.6|2606.41|2598.71|2606.76|2599.06|2605.2|2597.5|39
1645451330000|2022-02-21 13:48:50|2606.32|2598.62|2607.39|2599.69|2607.43|2599.73|2606.09|2598.39|38
1645451340000|2022-02-21 13:49:00|2607.46|2599.76|2607.55|2599.85|2608.47|2600.77|2607.3|2599.6|37
1645451350000|2022-02-21 13:49:10|2607.65|2599.95|2608.08|2600.38|2608.08|2600.38|2607.31|2599.61|29
1645451360000|2022-02-21 13:49:20|2608.05|2600.35|2608.08|2600.38|2608.3|2600.6|2607.66|2599.96|32
1645451370000|2022-02-21 13:49:30|2608.12|2600.42|2606.8|2599.1|2608.18|2600.48|2606.8|2599.1|35
1645451380000|2022-02-21 13:49:40|2606.67|2598.97|2607.74|2600.04|2608.02|2600.32|2606.67|2598.97|29
1645451390000|2022-02-21 13:49:50|2607.78|2600.08|2608.66|2600.96|2609|2601.3|2607.78|2600.08|35
1645451400000|2022-02-21 13:50:00|2608.7|2601|2608.77|2601.07|2609.2|2601.5|2608.23|2600.53|35
1645451410000|2022-02-21 13:50:10|2608.91|2601.21|2610.03|2602.33|2610.22|2602.52|2608.75|2601.05|34
1645451420000|2022-02-21 13:50:20|2610.04|2602.34|2611.16|2603.46|2611.21|2603.51|2610.04|2602.34|29
1645451430000|2022-02-21 13:50:30|2610.99|2603.29|2610.94|2603.24|2611.14|2603.44|2610.54|2602.84|36
1645451440000|2022-02-21 13:50:40|2610.93|2603.23|2611.27|2603.57|2611.96|2604.26|2610.93|2603.23|34
1645451450000|2022-02-21 13:50:50|2611.59|2603.89|2611.17|2603.47|2611.59|2603.89|2610.73|2603.03|38
1645451460000|2022-02-21 13:51:00|2611.13|2603.43|2610.81|2603.11|2611.42|2603.72|2610.52|2602.82|37
1645451470000|2022-02-21 13:51:10|2610.55|2602.85|2610.45|2602.75|2610.58|2602.88|2610.12|2602.42|30
1645451480000|2022-02-21 13:51:20|2610.47|2602.77|2609.8|2602.1|2610.54|2602.84|2609.6|2601.9|38
1645451490000|2022-02-21 13:51:30|2609.25|2601.55|2608.4|2600.7|2609.89|2602.19|2608.4|2600.7|36
1645451500000|2022-02-21 13:51:40|2608.25|2600.55|2609.99|2602.29|2610.23|2602.53|2608.2|2600.5|37
1645451510000|2022-02-21 13:51:50|2609.95|2602.25|2609.89|2602.19|2610.11|2602.41|2609.27|2601.57|34
1645451520000|2022-02-21 13:52:00|2609.71|2602.01|2608.87|2601.17|2610.06|2602.36|2608.28|2600.58|35
1645451530000|2022-02-21 13:52:10|2608.93|2601.23|2608.84|2601.14|2609.21|2601.51|2608.54|2600.84|35
1645451540000|2022-02-21 13:52:20|2608.83|2601.13|2607.94|2600.24|2608.94|2601.24|2607.78|2600.08|33
1645451550000|2022-02-21 13:52:30|2607.79|2600.09|2606.61|2598.91|2607.79|2600.09|2606.49|2598.79|40
1645451560000|2022-02-21 13:52:40|2606.62|2598.92|2606.55|2598.85|2607.57|2599.87|2606.43|2598.73|30
1645451570000|2022-02-21 13:52:50|2606.59|2598.89|2606.88|2599.18|2606.88|2599.18|2606.53|2598.83|33
1645451580000|2022-02-21 13:53:00|2606.87|2599.17|2607.17|2599.47|2607.39|2599.69|2606.69|2598.99|30
1645451590000|2022-02-21 13:53:10|2606.99|2599.29|2606.05|2598.35|2607.39|2599.69|2606.05|2598.35|34
1645451600000|2022-02-21 13:53:20|2605.75|2598.05|2604.62|2596.92|2605.92|2598.22|2603.97|2596.27|33
1645451610000|2022-02-21 13:53:30|2604.69|2596.99|2605.09|2597.39|2605.11|2597.41|2604.17|2596.47|31
1645451620000|2022-02-21 13:53:40|2604.2|2596.5|2604.59|2596.89|2604.59|2596.89|2603.57|2595.87|33
1645451630000|2022-02-21 13:53:50|2604.44|2596.74|2604.46|2596.76|2604.59|2596.89|2603.66|2595.96|36
1645451640000|2022-02-21 13:54:00|2604.79|2597.09|2603.72|2596.02|2605.23|2597.53|2603.69|2595.99|37
1645451650000|2022-02-21 13:54:10|2603.7|2596|2603.85|2596.15|2604.86|2597.16|2603.36|2595.66|37
1645451660000|2022-02-21 13:54:20|2603.77|2596.07|2601.73|2594.03|2603.8|2596.1|2601.58|2593.88|39
1645451670000|2022-02-21 13:54:30|2601.64|2593.94|2600.8|2593.1|2601.83|2594.13|2600.05|2592.35|39
1645451680000|2022-02-21 13:54:40|2601.22|2593.52|2601.85|2594.15|2602.03|2594.33|2601.09|2593.39|37
1645451690000|2022-02-21 13:54:50|2601.77|2594.07|2602.19|2594.49|2602.56|2594.86|2601.77|2594.07|34
1645451700000|2022-02-21 13:55:00|2602.28|2594.58|2600.14|2592.44|2602.35|2594.65|2599.82|2592.12|37
1645451710000|2022-02-21 13:55:10|2599.82|2592.12|2601.09|2593.39|2601.34|2593.64|2599.82|2592.12|37
1645451720000|2022-02-21 13:55:20|2600.83|2593.13|2602.71|2595.01|2603.4|2595.7|2600.83|2593.13|38
1645451730000|2022-02-21 13:55:30|2602.72|2595.02|2602.99|2595.29|2603.01|2595.31|2602.48|2594.78|36
1645451740000|2022-02-21 13:55:40|2603|2595.3|2603.28|2595.58|2603.28|2595.58|2601.91|2594.21|32
1645451750000|2022-02-21 13:55:50|2603.3|2595.6|2604.68|2596.98|2607.67|2599.97|2603.24|2595.54|37
1645451760000|2022-02-21 13:56:00|2605.02|2597.32|2607.51|2599.81|2608.85|2601.15|2605.02|2597.32|40
1645451770000|2022-02-21 13:56:10|2607.95|2600.25|2608.8|2601.1|2610.89|2603.19|2607.95|2600.25|40
1645451780000|2022-02-21 13:56:20|2609.06|2601.36|2608.82|2601.12|2609.46|2601.76|2607.84|2600.14|38
1645451790000|2022-02-21 13:56:30|2608.83|2601.13|2610.31|2602.61|2611.12|2603.42|2608.83|2601.13|37
1645451800000|2022-02-21 13:56:40|2610.3|2602.6|2611.89|2604.19|2612.36|2604.66|2610.3|2602.6|38
1645451810000|2022-02-21 13:56:50|2612.03|2604.33|2611.12|2603.42|2612.26|2604.56|2610.85|2603.15|34
1645451820000|2022-02-21 13:57:00|2611.15|2603.45|2610.78|2603.08|2611.15|2603.45|2609.43|2601.73|36
1645451830000|2022-02-21 13:57:10|2610.87|2603.17|2612.76|2605.06|2612.76|2605.06|2610.23|2602.53|34
1645451840000|2022-02-21 13:57:20|2613.54|2605.84|2611.81|2604.11|2616.89|2609.19|2610.17|2602.47|39
1645451850000|2022-02-21 13:57:30|2612.15|2604.45|2605.41|2597.71|2612.15|2604.45|2604.93|2597.23|38
1645451860000|2022-02-21 13:57:40|2604.68|2596.98|2601.93|2594.23|2604.68|2596.98|2601.7|2594|39
1645451870000|2022-02-21 13:57:50|2601.98|2594.28|2600.11|2592.41|2602.34|2594.64|2599.68|2591.98|40
1645451880000|2022-02-21 13:58:00|2599.87|2592.17|2601.18|2593.48|2602.25|2594.55|2597.77|2590.07|39
1645451890000|2022-02-21 13:58:10|2601.68|2593.98|2603.92|2596.22|2603.93|2596.23|2600.7|2593|39
1645451900000|2022-02-21 13:58:20|2603.54|2595.84|2603.11|2595.41|2603.73|2596.03|2601.94|2594.24|39
1645451910000|2022-02-21 13:58:30|2602.87|2595.17|2610.76|2603.06|2610.76|2603.06|2602.57|2594.87|40
1645451920000|2022-02-21 13:58:40|2611.53|2603.83|2616.29|2608.59|2616.88|2609.18|2611.53|2603.83|40
1645451930000|2022-02-21 13:58:50|2616.3|2608.6|2614.76|2607.06|2617.63|2609.93|2614.76|2607.06|37
1645451940000|2022-02-21 13:59:00|2614.45|2606.75|2612.22|2604.52|2614.59|2606.89|2612.17|2604.47|36
1645451950000|2022-02-21 13:59:10|2612.54|2604.84|2613.39|2605.69|2613.77|2606.07|2612.27|2604.57|39
1645451960000|2022-02-21 13:59:20|2613.32|2605.62|2615.56|2607.86|2615.65|2607.95|2612.97|2605.27|35
1645451970000|2022-02-21 13:59:30|2615.32|2607.62|2614.43|2606.73|2615.32|2607.62|2613.26|2605.56|39
1645451980000|2022-02-21 13:59:40|2614.18|2606.48|2613.34|2605.64|2614.43|2606.73|2612.87|2605.17|38
1645451990000|2022-02-21 13:59:50|2613.11|2605.41|2612.14|2604.44|2613.41|2605.71|2612|2604.3|34
1645452000000|2022-02-21 14:00:00|2612.3|2604.6|2610.93|2603.23|2612.74|2605.04|2610.52|2602.82|39
1645452010000|2022-02-21 14:00:10|2611.28|2603.58|2610.58|2602.88|2611.28|2603.58|2609.55|2601.85|35
1645452020000|2022-02-21 14:00:20|2610.49|2602.79|2609.42|2601.72|2611.85|2604.15|2609.42|2601.72|39
1645452030000|2022-02-21 14:00:30|2608.88|2601.18|2606.56|2598.86|2608.88|2601.18|2606.3|2598.6|39
1645452040000|2022-02-21 14:00:40|2607|2599.3|2605.79|2598.09|2607.63|2599.93|2605.79|2598.09|38
1645452050000|2022-02-21 14:00:50|2606.95|2599.25|2607.48|2599.78|2607.48|2599.78|2606.27|2598.57|35
1645452060000|2022-02-21 14:01:00|2607.47|2599.77|2610.33|2602.63|2610.33|2602.63|2606.59|2598.89|39
1645452070000|2022-02-21 14:01:10|2609.97|2602.27|2608.6|2600.9|2609.97|2602.27|2608.07|2600.37|39
1645452080000|2022-02-21 14:01:20|2608.51|2600.81|2609.27|2601.57|2609.65|2601.95|2608.51|2600.81|36
1645452090000|2022-02-21 14:01:30|2609.14|2601.44|2606.61|2598.91|2609.58|2601.88|2606.61|2598.91|34
1645452100000|2022-02-21 14:01:40|2606.26|2598.56|2605.89|2598.19|2607.95|2600.25|2605.89|2598.19|40
1645452110000|2022-02-21 14:01:50|2605.85|2598.15|2605.39|2597.69|2606.9|2599.2|2604.89|2597.19|39
1645452120000|2022-02-21 14:02:00|2605.28|2597.58|2604.76|2597.06|2606.43|2598.73|2604.73|2597.03|38
1645452130000|2022-02-21 14:02:10|2604.93|2597.23|2604.8|2597.1|2604.93|2597.23|2603.35|2595.65|36
1645452140000|2022-02-21 14:02:20|2605.11|2597.41|2603.24|2595.54|2606.56|2598.86|2603.17|2595.47|37
1645452150000|2022-02-21 14:02:30|2603.18|2595.48|2602.91|2595.21|2604.79|2597.09|2601.59|2593.89|38
1645452160000|2022-02-21 14:02:40|2603.23|2595.53|2604.02|2596.32|2604.62|2596.92|2602.28|2594.58|34
1645452170000|2022-02-21 14:02:50|2604.16|2596.46|2605.1|2597.4|2605.39|2597.69|2603.78|2596.08|36
1645452180000|2022-02-21 14:03:00|2605.34|2597.64|2604.8|2597.1|2605.34|2597.64|2604.48|2596.78|36
1645452190000|2022-02-21 14:03:10|2604.86|2597.16|2608.39|2600.69|2608.39|2600.69|2604.86|2597.16|33
1645452200000|2022-02-21 14:03:20|2608.36|2600.66|2607.18|2599.48|2608.75|2601.05|2606.98|2599.28|38
1645452210000|2022-02-21 14:03:30|2607.4|2599.7|2607.28|2599.58|2607.4|2599.7|2606.22|2598.52|35
1645452220000|2022-02-21 14:03:40|2607.34|2599.64|2608.99|2601.29|2608.99|2601.29|2607.34|2599.64|34
1645452230000|2022-02-21 14:03:50|2609.02|2601.32|2610.75|2603.05|2611.07|2603.37|2609.02|2601.32|33
1645452240000|2022-02-21 14:04:00|2610.93|2603.23|2612.86|2605.16|2612.87|2605.17|2610.22|2602.52|37
1645452250000|2022-02-21 14:04:10|2612.94|2605.24|2614.43|2606.73|2614.43|2606.73|2612.18|2604.48|37
1645452260000|2022-02-21 14:04:20|2614.56|2606.86|2617.69|2609.99|2618.62|2610.92|2614.26|2606.56|38
1645452270000|2022-02-21 14:04:30|2616.69|2608.99|2620.44|2612.74|2620.44|2612.74|2616.26|2608.56|36
1645452280000|2022-02-21 14:04:40|2620.57|2612.87|2623.53|2615.83|2623.53|2615.83|2619.82|2612.12|36
1645452290000|2022-02-21 14:04:50|2623.45|2615.75|2625.73|2618.03|2626.52|2618.82|2623.45|2615.75|39
1645452300000|2022-02-21 14:05:00|2625.39|2617.69|2627.45|2619.75|2628.08|2620.38|2624.71|2617.01|40
1645452310000|2022-02-21 14:05:10|2627.3|2619.6|2624.51|2616.81|2627.39|2619.69|2624.51|2616.81|36
1645452320000|2022-02-21 14:05:20|2624.56|2616.86|2624.96|2617.26|2625.03|2617.33|2623.34|2615.64|40
1645452330000|2022-02-21 14:05:30|2624.76|2617.06|2625.63|2617.93|2625.84|2618.14|2623.7|2616|38
1645452340000|2022-02-21 14:05:40|2625.48|2617.78|2624|2616.3|2625.7|2618|2623.75|2616.05|34
1645452350000|2022-02-21 14:05:50|2623.99|2616.29|2624.67|2616.97|2624.82|2617.12|2623.84|2616.14|35
1645452360000|2022-02-21 14:06:00|2624.83|2617.13|2622.17|2614.47|2624.83|2617.13|2622.15|2614.45|38
1645452370000|2022-02-21 14:06:10|2621.95|2614.25|2623.81|2616.11|2624.83|2617.13|2621|2613.3|38
1645452380000|2022-02-21 14:06:20|2623.87|2616.17|2623.15|2615.45|2624.39|2616.69|2622.6|2614.9|36
1645452390000|2022-02-21 14:06:30|2623.29|2615.59|2623.45|2615.75|2623.64|2615.94|2622.91|2615.21|37
1645452400000|2022-02-21 14:06:40|2623.46|2615.76|2623.98|2616.28|2624.93|2617.23|2623.45|2615.75|34
1645452410000|2022-02-21 14:06:50|2624.07|2616.37|2623.21|2615.51|2624.39|2616.69|2623.18|2615.48|26
1645452420000|2022-02-21 14:07:00|2623.18|2615.48|2622.33|2614.63|2623.5|2615.8|2621.51|2613.81|39
1645452430000|2022-02-21 14:07:10|2622.34|2614.64|2623.84|2616.14|2623.84|2616.14|2621.36|2613.66|38
1645452440000|2022-02-21 14:07:20|2623.81|2616.11|2625.26|2617.56|2626.31|2618.61|2623.81|2616.11|39
1645452450000|2022-02-21 14:07:30|2625.06|2617.36|2623.32|2615.62|2625.76|2618.06|2623.32|2615.62|38
1645452460000|2022-02-21 14:07:40|2622.96|2615.26|2624.16|2616.46|2624.28|2616.58|2622.91|2615.21|38
1645452470000|2022-02-21 14:07:50|2623.56|2615.86|2624.49|2616.79|2625.24|2617.54|2623.56|2615.86|39
1645452480000|2022-02-21 14:08:00|2624.85|2617.15|2625.13|2617.43|2625.78|2618.08|2624.48|2616.78|40
1645452490000|2022-02-21 14:08:10|2625.11|2617.41|2627.19|2619.49|2627.21|2619.51|2625.11|2617.41|34
1645452500000|2022-02-21 14:08:20|2627.31|2619.61|2627.39|2619.69|2627.94|2620.24|2626.58|2618.88|34
1645452510000|2022-02-21 14:08:30|2627.32|2619.62|2629.77|2622.07|2630.67|2622.97|2627.32|2619.62|35
1645452520000|2022-02-21 14:08:40|2629.92|2622.22|2632.43|2624.73|2632.51|2624.81|2629.92|2622.22|36
1645452530000|2022-02-21 14:08:50|2632.83|2625.13|2633.95|2626.25|2634.39|2626.69|2632.49|2624.79|36
1645452540000|2022-02-21 14:09:00|2634.02|2626.32|2634.55|2626.85|2634.55|2626.85|2633.09|2625.39|40
1645452550000|2022-02-21 14:09:10|2634.46|2626.76|2635.11|2627.41|2636.06|2628.36|2633.74|2626.04|38
1645452560000|2022-02-21 14:09:20|2634.61|2626.91|2635.29|2627.59|2635.93|2628.23|2634.01|2626.31|39
1645452570000|2022-02-21 14:09:30|2635.31|2627.61|2636.14|2628.44|2637.12|2629.42|2634.06|2626.36|37
1645452580000|2022-02-21 14:09:40|2636.1|2628.4|2636.21|2628.51|2636.21|2628.51|2634.8|2627.1|36
1645452590000|2022-02-21 14:09:50|2636.03|2628.33|2635.81|2628.11|2636.04|2628.34|2635.3|2627.6|37
1645452600000|2022-02-21 14:10:00|2635.97|2628.27|2634.42|2626.72|2635.97|2628.27|2633.24|2625.54|36
1645452610000|2022-02-21 14:10:10|2634.31|2626.61|2633.75|2626.05|2635.62|2627.92|2633.49|2625.79|37
1645452620000|2022-02-21 14:10:20|2633.65|2625.95|2635.2|2627.5|2635.68|2627.98|2633.09|2625.39|36
1645452630000|2022-02-21 14:10:30|2634.73|2627.03|2639.15|2631.45|2639.15|2631.45|2634.11|2626.41|39
1645452640000|2022-02-21 14:10:40|2638.89|2631.19|2640.17|2632.47|2640.43|2632.73|2638.39|2630.69|40
1645452650000|2022-02-21 14:10:50|2640.24|2632.54|2641.51|2633.81|2641.51|2633.81|2640.01|2632.31|39
1645452660000|2022-02-21 14:11:00|2642.5|2634.8|2648.31|2640.61|2649.74|2642.04|2642.27|2634.57|40
1645452670000|2022-02-21 14:11:10|2648.3|2640.6|2646.01|2638.31|2648.96|2641.26|2645.37|2637.67|40
1645452680000|2022-02-21 14:11:20|2646.26|2638.56|2642.83|2635.13|2646.42|2638.72|2642.83|2635.13|40
1645452690000|2022-02-21 14:11:30|2642.75|2635.05|2640.38|2632.68|2643.19|2635.49|2640.38|2632.68|40
1645452700000|2022-02-21 14:11:40|2639.94|2632.24|2639.15|2631.45|2640.62|2632.92|2638.51|2630.81|37
1645452710000|2022-02-21 14:11:50|2638.94|2631.24|2641.26|2633.56|2641.61|2633.91|2638.33|2630.63|39
1645452720000|2022-02-21 14:12:00|2641.32|2633.62|2639.85|2632.15|2641.53|2633.83|2639.32|2631.62|39
1645452730000|2022-02-21 14:12:10|2639.65|2631.95|2641.44|2633.74|2642.19|2634.49|2639.47|2631.77|36
1645452740000|2022-02-21 14:12:20|2641.3|2633.6|2640.09|2632.39|2641.32|2633.62|2639.72|2632.02|40
1645452750000|2022-02-21 14:12:30|2639.85|2632.15|2641.6|2633.9|2641.6|2633.9|2639.75|2632.05|38
1645452760000|2022-02-21 14:12:40|2641.67|2633.97|2641.6|2633.9|2643.81|2636.11|2641.51|2633.81|38
1645452770000|2022-02-21 14:12:50|2641.69|2633.99|2642.65|2634.95|2642.65|2634.95|2641.17|2633.47|39
1645452780000|2022-02-21 14:13:00|2642.45|2634.75|2639.74|2632.04|2642.48|2634.78|2639.74|2632.04|38
1645452790000|2022-02-21 14:13:10|2639.97|2632.27|2639.54|2631.84|2641.05|2633.35|2639.26|2631.56|37
1645452800000|2022-02-21 14:13:20|2639.8|2632.1|2639.67|2631.97|2639.93|2632.23|2639.17|2631.47|38
1645452810000|2022-02-21 14:13:30|2639.5|2631.8|2638.84|2631.14|2639.5|2631.8|2638.08|2630.38|34
1645452820000|2022-02-21 14:13:40|2638.87|2631.17|2640.2|2632.5|2640.81|2633.11|2638.7|2631|36
1645452830000|2022-02-21 14:13:50|2640.17|2632.47|2640.47|2632.77|2640.91|2633.21|2640.01|2632.31|32
1645452840000|2022-02-21 14:14:00|2640.42|2632.72|2639.84|2632.14|2640.7|2633|2639.53|2631.83|36
1645452850000|2022-02-21 14:14:10|2639.64|2631.94|2638.16|2630.46|2639.64|2631.94|2637.96|2630.26|38
1645452860000|2022-02-21 14:14:20|2638.12|2630.42|2640.02|2632.32|2640.34|2632.64|2637.79|2630.09|36
1645452870000|2022-02-21 14:14:30|2639.98|2632.28|2641.37|2633.67|2642.26|2634.56|2639.8|2632.1|38
1645452880000|2022-02-21 14:14:40|2641.29|2633.59|2641.56|2633.86|2641.72|2634.02|2640.4|2632.7|38
1645452890000|2022-02-21 14:14:50|2641.57|2633.87|2642|2634.3|2642.16|2634.46|2641.01|2633.31|35
1645452900000|2022-02-21 14:15:00|2641.93|2634.23|2640.65|2632.95|2642.01|2634.31|2639.8|2632.1|39
1645452910000|2022-02-21 14:15:10|2640.37|2632.67|2640.28|2632.58|2640.92|2633.22|2640.05|2632.35|37
1645452920000|2022-02-21 14:15:20|2640.3|2632.6|2642.88|2635.18|2642.88|2635.18|2639.91|2632.21|34
1645452930000|2022-02-21 14:15:30|2642.74|2635.04|2643.66|2635.96|2643.7|2636|2642.44|2634.74|37
1645452940000|2022-02-21 14:15:40|2643.51|2635.81|2643.66|2635.96|2643.92|2636.22|2642.89|2635.19|37
1645452950000|2022-02-21 14:15:50|2643.62|2635.92|2643.83|2636.13|2643.9|2636.2|2642.95|2635.25|22
1645452960000|2022-02-21 14:16:00|2643.82|2636.12|2644.69|2636.99|2645.24|2637.54|2643.32|2635.62|33
1645452970000|2022-02-21 14:16:10|2644.52|2636.82|2647.77|2640.07|2647.87|2640.17|2644.13|2636.43|36
1645452980000|2022-02-21 14:16:20|2647.89|2640.19|2650.31|2642.61|2650.85|2643.15|2647.89|2640.19|37
1645452990000|2022-02-21 14:16:30|2650.23|2642.53|2651.67|2643.97|2651.67|2643.97|2649.13|2641.43|38
1645453000000|2022-02-21 14:16:40|2652.06|2644.36|2651.16|2643.46|2653.15|2645.45|2650.59|2642.89|39
1645453010000|2022-02-21 14:16:50|2651.21|2643.51|2651.79|2644.09|2652.27|2644.57|2650.74|2643.04|39
1645453020000|2022-02-21 14:17:00|2651.83|2644.13|2650.15|2642.45|2651.87|2644.17|2649.66|2641.96|38
1645453030000|2022-02-21 14:17:10|2650.18|2642.48|2652.64|2644.94|2652.64|2644.94|2650.18|2642.48|37
1645453040000|2022-02-21 14:17:20|2652.78|2645.08|2652|2644.3|2653.38|2645.68|2651.48|2643.78|40
1645453050000|2022-02-21 14:17:30|2651.98|2644.28|2657.66|2649.96|2657.66|2649.96|2651.98|2644.28|40
1645453060000|2022-02-21 14:17:40|2657.67|2649.97|2659.76|2652.06|2659.76|2652.06|2657.67|2649.97|40
1645453070000|2022-02-21 14:17:50|2660.25|2652.55|2662.32|2654.62|2663.69|2655.99|2660.25|2652.55|40
1645453080000|2022-02-21 14:18:00|2662.29|2654.59|2665.89|2658.19|2666.83|2659.13|2662.29|2654.59|39
1645453090000|2022-02-21 14:18:10|2665.72|2658.02|2662.9|2655.2|2665.72|2658.02|2662.41|2654.71|38
1645453100000|2022-02-21 14:18:20|2663.17|2655.47|2663|2655.3|2663.17|2655.47|2659.36|2651.66|40
1645453110000|2022-02-21 14:18:30|2662.81|2655.11|2666.21|2658.51|2666.21|2658.51|2662.39|2654.69|40
1645453120000|2022-02-21 14:18:40|2665.94|2658.24|2671.36|2663.66|2672.31|2664.61|2665.61|2657.91|40
1645453130000|2022-02-21 14:18:50|2671.32|2663.62|2677.51|2669.81|2677.63|2669.93|2670.95|2663.25|39
1645453140000|2022-02-21 14:19:00|2677.52|2669.82|2701.64|2693.94|2701.8|2694.1|2677.38|2669.68|40
1645453150000|2022-02-21 14:19:10|2702.38|2694.68|2699.21|2691.51|2703.97|2696.27|2697.5|2689.8|39
1645453160000|2022-02-21 14:19:20|2699.11|2691.41|2698.13|2690.43|2700.3|2692.6|2692.69|2684.99|39
1645453170000|2022-02-21 14:19:30|2698.04|2690.34|2699.27|2691.57|2699.73|2692.03|2694.35|2686.65|40
1645453180000|2022-02-21 14:19:40|2699.74|2692.04|2710.04|2702.34|2710.05|2702.35|2699.74|2692.04|38
1645453190000|2022-02-21 14:19:50|2709.94|2702.24|2709.51|2701.81|2714.01|2706.31|2707.31|2699.61|40
1645453200000|2022-02-21 14:20:00|2710.25|2702.55|2724.55|2716.85|2728.62|2720.92|2710.25|2702.55|40
1645453210000|2022-02-21 14:20:10|2724.49|2716.79|2721.6|2713.9|2725.72|2718.02|2721.44|2713.74|40
1645453220000|2022-02-21 14:20:20|2721.06|2713.36|2717.53|2709.83|2721.06|2713.36|2715.24|2707.54|39
1645453230000|2022-02-21 14:20:30|2718.02|2710.32|2713.3|2705.6|2719.61|2711.91|2713.06|2705.36|39
1645453240000|2022-02-21 14:20:40|2712.77|2705.07|2708.04|2700.34|2712.77|2705.07|2706.39|2698.69|39
1645453250000|2022-02-21 14:20:50|2707.84|2700.14|2707.98|2700.28|2710.37|2702.67|2707.21|2699.51|39
1645453260000|2022-02-21 14:21:00|2707.63|2699.93|2709.45|2701.75|2713.65|2705.95|2707.12|2699.42|40
1645453270000|2022-02-21 14:21:10|2709.07|2701.37|2708.9|2701.2|2709.89|2702.19|2707.28|2699.58|38
1645453280000|2022-02-21 14:21:20|2709.02|2701.32|2714.79|2707.09|2714.79|2707.09|2708.77|2701.07|40
1645453290000|2022-02-21 14:21:30|2715.2|2707.5|2720.21|2712.51|2722.74|2715.04|2715.2|2707.5|38
1645453300000|2022-02-21 14:21:40|2720.11|2712.41|2720.09|2712.39|2720.76|2713.06|2718.4|2710.7|39
1645453310000|2022-02-21 14:21:50|2719.95|2712.25|2722.32|2714.62|2722.57|2714.87|2718.28|2710.58|40
1645453320000|2022-02-21 14:22:00|2722.66|2714.96|2717.21|2709.51|2722.66|2714.96|2715.55|2707.85|39
1645453330000|2022-02-21 14:22:10|2717.18|2709.48|2713.08|2705.38|2717.18|2709.48|2713.08|2705.38|35
1645453340000|2022-02-21 14:22:20|2713.57|2705.87|2712.14|2704.44|2713.97|2706.27|2711.11|2703.41|39
1645453350000|2022-02-21 14:22:30|2712.15|2704.45|2712.11|2704.41|2713.36|2705.66|2710.77|2703.07|37
1645453360000|2022-02-21 14:22:40|2712.43|2704.73|2715.35|2707.65|2715.35|2707.65|2712.14|2704.44|40
1645453370000|2022-02-21 14:22:50|2714.29|2706.59|2716.2|2708.5|2716.34|2708.64|2712.18|2704.48|38
1645453380000|2022-02-21 14:23:00|2715.82|2708.12|2717.3|2709.6|2718.5|2710.8|2713.3|2705.6|40
1645453390000|2022-02-21 14:23:10|2717.43|2709.73|2715.47|2707.77|2717.43|2709.73|2715.47|2707.77|40
1645453400000|2022-02-21 14:23:20|2715.18|2707.48|2714.18|2706.48|2715.18|2707.48|2713.17|2705.47|38
1645453410000|2022-02-21 14:23:30|2713.97|2706.27|2715.07|2707.37|2715.43|2707.73|2713.51|2705.81|39
1645453420000|2022-02-21 14:23:40|2715.22|2707.52|2712.74|2705.04|2715.22|2707.52|2712.59|2704.89|37
1645453430000|2022-02-21 14:23:50|2712.75|2705.05|2712.63|2704.93|2713.99|2706.29|2712.31|2704.61|39
1645453440000|2022-02-21 14:24:00|2712.38|2704.68|2715.48|2707.78|2716.41|2708.71|2712.38|2704.68|40
1645453450000|2022-02-21 14:24:10|2715.99|2708.29|2719.25|2711.55|2720.49|2712.79|2714.8|2707.1|40
1645453460000|2022-02-21 14:24:20|2719.01|2711.31|2720.73|2713.03|2720.95|2713.25|2716.51|2708.81|40
1645453470000|2022-02-21 14:24:30|2720.61|2712.91|2719.52|2711.82|2722.35|2714.65|2719.19|2711.49|40
1645453480000|2022-02-21 14:24:40|2719.46|2711.76|2717.55|2709.85|2720.85|2713.15|2717.55|2709.85|39
1645453490000|2022-02-21 14:24:50|2717.49|2709.79|2716.68|2708.98|2717.83|2710.13|2716.45|2708.75|39
1645453500000|2022-02-21 14:25:00|2716.78|2709.08|2719.87|2712.17|2720.73|2713.03|2715.01|2707.31|40
1645453510000|2022-02-21 14:25:10|2719.89|2712.19|2716.83|2709.13|2719.89|2712.19|2714.68|2706.98|40
1645453520000|2022-02-21 14:25:20|2716.96|2709.26|2725.42|2717.72|2725.42|2717.72|2716.93|2709.23|39
1645453530000|2022-02-21 14:25:30|2725.03|2717.33|2727.04|2719.34|2727.11|2719.41|2723.59|2715.89|40
1645453540000|2022-02-21 14:25:40|2727.61|2719.91|2727.7|2720|2730.99|2723.29|2726.72|2719.02|40
1645453550000|2022-02-21 14:25:50|2727.9|2720.2|2725.6|2717.9|2729.96|2722.26|2725.6|2717.9|40
1645453560000|2022-02-21 14:26:00|2725.53|2717.83|2718.26|2710.56|2725.72|2718.02|2717.7|2710|39
1645453570000|2022-02-21 14:26:10|2718.11|2710.41|2723.16|2715.46|2723.16|2715.46|2715.94|2708.24|40
1645453580000|2022-02-21 14:26:20|2723.13|2715.43|2726.9|2719.2|2726.9|2719.2|2721.32|2713.62|40
1645453590000|2022-02-21 14:26:30|2726.69|2718.99|2726.2|2718.5|2726.69|2718.99|2724.84|2717.14|40
1645453600000|2022-02-21 14:26:40|2725.88|2718.18|2722.91|2715.21|2726.01|2718.31|2721.65|2713.95|40
1645453610000|2022-02-21 14:26:50|2722.65|2714.95|2721.48|2713.78|2723.09|2715.39|2721.12|2713.42|39
1645453620000|2022-02-21 14:27:00|2721.69|2713.99|2720.64|2712.94|2722.56|2714.86|2720.13|2712.43|39
1645453630000|2022-02-21 14:27:10|2720.76|2713.06|2720.75|2713.05|2722.25|2714.55|2719.85|2712.15|40
1645453640000|2022-02-21 14:27:20|2720.79|2713.09|2720.27|2712.57|2721.66|2713.96|2719.35|2711.65|39
1645453650000|2022-02-21 14:27:30|2720.5|2712.8|2721.62|2713.92|2721.9|2714.2|2719.05|2711.35|40
1645453660000|2022-02-21 14:27:40|2721.04|2713.34|2722.6|2714.9|2723.37|2715.67|2721.04|2713.34|40
1645453670000|2022-02-21 14:27:50|2722.63|2714.93|2722.98|2715.28|2724.03|2716.33|2722.1|2714.4|37
1645453680000|2022-02-21 14:28:00|2722.96|2715.26|2720.63|2712.93|2723.13|2715.43|2720.37|2712.67|40
1645453690000|2022-02-21 14:28:10|2719.87|2712.17|2721.22|2713.52|2721.69|2713.99|2718.96|2711.26|38
1645453700000|2022-02-21 14:28:20|2721.47|2713.77|2721.52|2713.82|2722.27|2714.57|2719.84|2712.14|39
1645453710000|2022-02-21 14:28:30|2721.41|2713.71|2723.95|2716.25|2725.07|2717.37|2721.15|2713.45|40
1645453720000|2022-02-21 14:28:40|2724.02|2716.32|2724|2716.3|2724.95|2717.25|2723.75|2716.05|38
1645453730000|2022-02-21 14:28:50|2724.2|2716.5|2722.83|2715.13|2724.54|2716.84|2722.77|2715.07|37
1645453740000|2022-02-21 14:29:00|2722.82|2715.12|2720.91|2713.21|2722.84|2715.14|2720.65|2712.95|38
1645453750000|2022-02-21 14:29:10|2720.86|2713.16|2718.43|2710.73|2721.66|2713.96|2717.59|2709.89|39
1645453760000|2022-02-21 14:29:20|2718.78|2711.08|2717.63|2709.93|2719.75|2712.05|2717.52|2709.82|39
1645453770000|2022-02-21 14:29:30|2717.45|2709.75|2715.15|2707.45|2717.94|2710.24|2715.15|2707.45|39
1645453780000|2022-02-21 14:29:40|2715.71|2708.01|2714.17|2706.47|2715.83|2708.13|2712.05|2704.35|39
1645453790000|2022-02-21 14:29:50|2714.01|2706.31|2715.32|2707.62|2718.16|2710.46|2713.55|2705.85|38
1645453800000|2022-02-21 14:30:00|2715.54|2707.84|2716.73|2709.03|2716.99|2709.29|2714.51|2706.81|39
1645453810000|2022-02-21 14:30:10|2716.74|2709.04|2717.65|2709.95|2720.06|2712.36|2716.58|2708.88|38
1645453820000|2022-02-21 14:30:20|2717.17|2709.47|2719.32|2711.62|2720.27|2712.57|2716.12|2708.42|39
1645453830000|2022-02-21 14:30:30|2719.24|2711.54|2715.82|2708.12|2719.35|2711.65|2715.33|2707.63|40
1645453840000|2022-02-21 14:30:40|2716.08|2708.38|2716.15|2708.45|2716.46|2708.76|2715.34|2707.64|38
1645453850000|2022-02-21 14:30:50|2715.49|2707.79|2715.26|2707.56|2716.38|2708.68|2715.14|2707.44|35
1645453860000|2022-02-21 14:31:00|2715.32|2707.62|2713.31|2705.61|2716.44|2708.74|2713.31|2705.61|37
1645453870000|2022-02-21 14:31:10|2713.47|2705.77|2711.01|2703.31|2714.29|2706.59|2710.81|2703.11|40
1645453880000|2022-02-21 14:31:20|2710.93|2703.23|2708.25|2700.55|2711.24|2703.54|2708.25|2700.55|39
1645453890000|2022-02-21 14:31:30|2708.65|2700.95|2708.07|2700.37|2709.53|2701.83|2707.38|2699.68|38
1645453900000|2022-02-21 14:31:40|2707.75|2700.05|2706.82|2699.12|2709.37|2701.67|2703.83|2696.13|40
1645453910000|2022-02-21 14:31:50|2706.06|2698.36|2703.25|2695.55|2706.76|2699.06|2701.81|2694.11|38
1645453920000|2022-02-21 14:32:00|2702.51|2694.81|2702.01|2694.31|2703.29|2695.59|2700.96|2693.26|38
1645453930000|2022-02-21 14:32:10|2702.18|2694.48|2696.25|2688.55|2702.88|2695.18|2695.11|2687.41|39
1645453940000|2022-02-21 14:32:20|2696.49|2688.79|2691.87|2684.17|2696.59|2688.89|2691.87|2684.17|39
1645453950000|2022-02-21 14:32:30|2691.37|2683.67|2696.94|2689.24|2697.58|2689.88|2691.29|2683.59|37
1645453960000|2022-02-21 14:32:40|2696.96|2689.26|2695.78|2688.08|2698.19|2690.49|2695.43|2687.73|40
1645453970000|2022-02-21 14:32:50|2695.65|2687.95|2697.92|2690.22|2698.38|2690.68|2695.6|2687.9|36
1645453980000|2022-02-21 14:33:00|2697.72|2690.02|2698.81|2691.11|2699.05|2691.35|2697.29|2689.59|38
1645453990000|2022-02-21 14:33:10|2698.62|2690.92|2700.19|2692.49|2700.63|2692.93|2698.4|2690.7|39
1645454000000|2022-02-21 14:33:20|2700.65|2692.95|2701.72|2694.02|2703.31|2695.61|2700.65|2692.95|39
1645454010000|2022-02-21 14:33:30|2701.82|2694.12|2699.98|2692.28|2701.82|2694.12|2699.86|2692.16|39
1645454020000|2022-02-21 14:33:40|2700.01|2692.31|2699.67|2691.97|2700.01|2692.31|2699.08|2691.38|36
1645454030000|2022-02-21 14:33:50|2699.69|2691.99|2703.76|2696.06|2703.81|2696.11|2699.55|2691.85|35
1645454040000|2022-02-21 14:34:00|2703.68|2695.98|2703.73|2696.03|2704.18|2696.48|2703.57|2695.87|35
1645454050000|2022-02-21 14:34:10|2703.71|2696.01|2700.63|2692.93|2703.78|2696.08|2700.63|2692.93|33
1645454060000|2022-02-21 14:34:20|2700.54|2692.84|2700.42|2692.72|2701.01|2693.31|2700.27|2692.57|33
1645454070000|2022-02-21 14:34:30|2700.37|2692.67|2701|2693.3|2701.77|2694.07|2700.37|2692.67|30
1645454080000|2022-02-21 14:34:40|2701.27|2693.57|2701.78|2694.08|2702.21|2694.51|2700.23|2692.53|32
1645454090000|2022-02-21 14:34:50|2700.79|2693.09|2701.04|2693.34|2701.78|2694.08|2700.63|2692.93|24
1645454100000|2022-02-21 14:35:00|2701|2693.3|2697.7|2690|2701|2693.3|2696.95|2689.25|37
1645454110000|2022-02-21 14:35:10|2697.65|2689.95|2697.38|2689.68|2697.65|2689.95|2695.25|2687.55|36
1645454120000|2022-02-21 14:35:20|2697.42|2689.72|2700.64|2692.94|2700.83|2693.13|2697.42|2689.72|35
1645454130000|2022-02-21 14:35:30|2700.6|2692.9|2705.48|2697.78|2705.48|2697.78|2700.26|2692.56|37
1645454140000|2022-02-21 14:35:40|2706.48|2698.78|2708.77|2701.07|2708.77|2701.07|2706.44|2698.74|38
1645454150000|2022-02-21 14:35:50|2708.5|2700.8|2704.76|2697.06|2708.68|2700.98|2704.68|2696.98|35
1645454160000|2022-02-21 14:36:00|2704.82|2697.12|2702.26|2694.56|2704.82|2697.12|2702.26|2694.56|37
1645454170000|2022-02-21 14:36:10|2701.77|2694.07|2699.92|2692.22|2702.09|2694.39|2699.86|2692.16|30
1645454180000|2022-02-21 14:36:20|2700.05|2692.35|2699.39|2691.69|2700.05|2692.35|2698.59|2690.89|27
1645454190000|2022-02-21 14:36:30|2700.09|2692.39|2698.07|2690.37|2700.3|2692.6|2697.52|2689.82|37
1645454200000|2022-02-21 14:36:40|2698.17|2690.47|2697.83|2690.13|2698.17|2690.47|2697.46|2689.76|34
1645454210000|2022-02-21 14:36:50|2697.82|2690.12|2697.76|2690.06|2697.98|2690.28|2697.18|2689.48|34
1645454220000|2022-02-21 14:37:00|2697.73|2690.03|2698.09|2690.39|2698.18|2690.48|2697.46|2689.76|32
1645454230000|2022-02-21 14:37:10|2698.02|2690.32|2698.11|2690.41|2698.42|2690.72|2697.55|2689.85|24
1645454240000|2022-02-21 14:37:20|2698.05|2690.35|2699.22|2691.52|2699.38|2691.68|2697.72|2690.02|24
1645454250000|2022-02-21 14:37:30|2698.98|2691.28|2699.27|2691.57|2699.38|2691.68|2698.86|2691.16|8
1645454260000|2022-02-21 14:37:40|2699.15|2691.45|2699.14|2691.44|2699.18|2691.48|2698.83|2691.13|9
1645454270000|2022-02-21 14:37:50|2699.06|2691.36|2699.86|2692.16|2700.32|2692.62|2698.79|2691.09|16
1645454280000|2022-02-21 14:38:00|2699.29|2691.59|2700.28|2692.58|2700.58|2692.88|2699.29|2691.59|12
1645454290000|2022-02-21 14:38:10|2700.18|2692.48|2700.33|2692.63|2700.51|2692.81|2699.69|2691.99|9
1645454300000|2022-02-21 14:38:20|2700.87|2693.17|2700.74|2693.04|2701.26|2693.56|2700.56|2692.86|17
1645454310000|2022-02-21 14:38:30|2700.72|2693.02|2700.28|2692.58|2700.72|2693.02|2700.28|2692.58|8
1645454320000|2022-02-21 14:38:40|2700.27|2692.57|2700.13|2692.43|2700.28|2692.58|2699.5|2691.8|19
1645454330000|2022-02-21 14:38:50|2700.09|2692.39|2700.02|2692.32|2700.13|2692.43|2699.61|2691.91|12
1645454340000|2022-02-21 14:39:00|2699.61|2691.91|2702.67|2694.97|2702.67|2694.97|2699.61|2691.91|15
1645454350000|2022-02-21 14:39:10|2702.64|2694.94|2702.04|2694.34|2702.64|2694.94|2701.42|2693.72|25
1645454360000|2022-02-21 14:39:20|2701.91|2694.21|2702.95|2695.25|2702.95|2695.25|2701.91|2694.21|22
1645454370000|2022-02-21 14:39:30|2703.55|2695.85|2703.63|2695.93|2704.86|2697.16|2703.53|2695.83|14
1645454380000|2022-02-21 14:39:40|2703.64|2695.94|2702.72|2695.02|2704.25|2696.55|2702.72|2695.02|37
1645454390000|2022-02-21 14:39:50|2702.76|2695.06|2702.23|2694.53|2702.79|2695.09|2702.23|2694.53|32
1645454400000|2022-02-21 14:40:00|2702.38|2694.68|2704.65|2696.95|2704.65|2696.95|2702.38|2694.68|34
1645454410000|2022-02-21 14:40:10|2704.8|2697.1|2707.01|2699.31|2707.52|2699.82|2704.76|2697.06|40
1645454420000|2022-02-21 14:40:20|2706.81|2699.11|2705.76|2698.06|2707.15|2699.45|2705.62|2697.92|38
1645454430000|2022-02-21 14:40:30|2706.1|2698.4|2705.55|2697.85|2706.83|2699.13|2705.36|2697.66|39
1645454440000|2022-02-21 14:40:40|2705.51|2697.81|2707.51|2699.81|2707.51|2699.81|2705.38|2697.68|39
1645454450000|2022-02-21 14:40:50|2707.33|2699.63|2707.81|2700.11|2708.79|2701.09|2707.33|2699.63|38
1645454460000|2022-02-21 14:41:00|2707.72|2700.02|2708.88|2701.18|2709.05|2701.35|2707.03|2699.33|37
1645454470000|2022-02-21 14:41:10|2708.9|2701.2|2709.88|2702.18|2710.15|2702.45|2708.9|2701.2|37
1645454480000|2022-02-21 14:41:20|2709.83|2702.13|2708.8|2701.1|2710.45|2702.75|2708.23|2700.53|34
1645454490000|2022-02-21 14:41:30|2708.56|2700.86|2707.99|2700.29|2708.56|2700.86|2706.08|2698.38|37
1645454500000|2022-02-21 14:41:40|2708.1|2700.4|2707.02|2699.32|2708.24|2700.54|2707.02|2699.32|36
1645454510000|2022-02-21 14:41:50|2707.27|2699.57|2708.33|2700.63|2708.47|2700.77|2707.27|2699.57|39
1645454520000|2022-02-21 14:42:00|2708.41|2700.71|2709.98|2702.28|2710.3|2702.6|2708.16|2700.46|34
1645454530000|2022-02-21 14:42:10|2709.84|2702.14|2712.6|2704.9|2713.53|2705.83|2709.84|2702.14|38
1645454540000|2022-02-21 14:42:20|2712.31|2704.61|2711.2|2703.5|2712.33|2704.63|2711.2|2703.5|39
1645454550000|2022-02-21 14:42:30|2711.17|2703.47|2709.01|2701.31|2711.17|2703.47|2708.57|2700.87|38
1645454560000|2022-02-21 14:42:40|2708.5|2700.8|2706.33|2698.63|2708.59|2700.89|2706.33|2698.63|38
1645454570000|2022-02-21 14:42:50|2706.2|2698.5|2705.31|2697.61|2707.42|2699.72|2705.26|2697.56|33
1645454580000|2022-02-21 14:43:00|2705.36|2697.66|2706.28|2698.58|2706.41|2698.71|2705.32|2697.62|38
1645454590000|2022-02-21 14:43:10|2706.72|2699.02|2706.93|2699.23|2707.4|2699.7|2706.32|2698.62|38
1645454600000|2022-02-21 14:43:20|2706.94|2699.24|2707.08|2699.38|2708.62|2700.92|2706.94|2699.24|34
1645454610000|2022-02-21 14:43:30|2707.06|2699.36|2705.81|2698.11|2707.14|2699.44|2704.69|2696.99|34
1645454620000|2022-02-21 14:43:40|2706.31|2698.61|2705.27|2697.57|2706.31|2698.61|2702.44|2694.74|39
1645454630000|2022-02-21 14:43:50|2705.26|2697.56|2702.7|2695|2705.4|2697.7|2702.7|2695|38
1645454640000|2022-02-21 14:44:00|2702.28|2694.58|2700.7|2693|2702.42|2694.72|2699.41|2691.71|37
1645454650000|2022-02-21 14:44:10|2700.81|2693.11|2699.6|2691.9|2701.38|2693.68|2698.84|2691.14|38
1645454660000|2022-02-21 14:44:20|2699.45|2691.75|2699.53|2691.83|2702.02|2694.32|2699.45|2691.75|38
1645454670000|2022-02-21 14:44:30|2699.25|2691.55|2698.98|2691.28|2699.8|2692.1|2698.65|2690.95|39
1645454680000|2022-02-21 14:44:40|2698.99|2691.29|2698.47|2690.77|2698.99|2691.29|2698.32|2690.62|39
1645454690000|2022-02-21 14:44:50|2698.65|2690.95|2697.3|2689.6|2698.78|2691.08|2696.86|2689.16|36
1645454700000|2022-02-21 14:45:00|2697.21|2689.51|2698.9|2691.2|2699.61|2691.91|2697.17|2689.47|37
1645454710000|2022-02-21 14:45:10|2699.24|2691.54|2697.84|2690.14|2699.24|2691.54|2697.78|2690.08|34
1645454720000|2022-02-21 14:45:20|2697.81|2690.11|2698.87|2691.17|2700.25|2692.55|2697.78|2690.08|37
1645454730000|2022-02-21 14:45:30|2698.77|2691.07|2700.58|2692.88|2701.05|2693.35|2698.47|2690.77|39
1645454740000|2022-02-21 14:45:40|2700.66|2692.96|2700.7|2693|2701.82|2694.12|2700.66|2692.96|37
1645454750000|2022-02-21 14:45:50|2701.1|2693.4|2700.2|2692.5|2701.19|2693.49|2700.11|2692.41|34
1645454760000|2022-02-21 14:46:00|2700.08|2692.38|2698.69|2690.99|2700.08|2692.38|2698.68|2690.98|36
1645454770000|2022-02-21 14:46:10|2698.64|2690.94|2696.45|2688.75|2698.7|2691|2695.75|2688.05|38
1645454780000|2022-02-21 14:46:20|2696.38|2688.68|2701.11|2693.41|2701.11|2693.41|2695.89|2688.19|38
1645454790000|2022-02-21 14:46:30|2701.12|2693.42|2707.02|2699.32|2708.07|2700.37|2701.12|2693.42|39
1645454800000|2022-02-21 14:46:40|2707.55|2699.85|2708.03|2700.33|2708.4|2700.7|2706.29|2698.59|36
1645454810000|2022-02-21 14:46:50|2708.16|2700.46|2706.39|2698.69|2709.43|2701.73|2706.39|2698.69|38
1645454820000|2022-02-21 14:47:00|2706.85|2699.15|2704.63|2696.93|2707.49|2699.79|2704.63|2696.93|40
1645454830000|2022-02-21 14:47:10|2704.58|2696.88|2705.47|2697.77|2706.1|2698.4|2703.55|2695.85|37
1645454840000|2022-02-21 14:47:20|2704.98|2697.28|2705.64|2697.94|2705.64|2697.94|2704|2696.3|37
1645454850000|2022-02-21 14:47:30|2705.69|2697.99|2705.25|2697.55|2705.95|2698.25|2704.07|2696.37|38
1645454860000|2022-02-21 14:47:40|2705.14|2697.44|2705.14|2697.44|2705.48|2697.78|2704.45|2696.75|34
1645454870000|2022-02-21 14:47:50|2705.23|2697.53|2704.18|2696.48|2705.38|2697.68|2703.95|2696.25|35
1645454880000|2022-02-21 14:48:00|2704.2|2696.5|2708.3|2700.6|2708.3|2700.6|2704.12|2696.42|39
1645454890000|2022-02-21 14:48:10|2708.38|2700.68|2711.38|2703.68|2711.68|2703.98|2708.38|2700.68|40
1645454900000|2022-02-21 14:48:20|2711.71|2704.01|2709.73|2702.03|2713.43|2705.73|2709.73|2702.03|40
1645454910000|2022-02-21 14:48:30|2709.86|2702.16|2708.76|2701.06|2709.86|2702.16|2708.48|2700.78|38
1645454920000|2022-02-21 14:48:40|2708.84|2701.14|2707.68|2699.98|2708.84|2701.14|2707.39|2699.69|37
1645454930000|2022-02-21 14:48:50|2707.79|2700.09|2707.96|2700.26|2708.43|2700.73|2707.17|2699.47|37
1645454940000|2022-02-21 14:49:00|2707.88|2700.18|2705.28|2697.58|2708.05|2700.35|2705.17|2697.47|32
1645454950000|2022-02-21 14:49:10|2705.19|2697.49|2704.89|2697.19|2705.55|2697.85|2704.44|2696.74|38
1645454960000|2022-02-21 14:49:20|2704.78|2697.08|2703.92|2696.22|2705.28|2697.58|2703.92|2696.22|34
1645454970000|2022-02-21 14:49:30|2703.9|2696.2|2704.69|2696.99|2705.16|2697.46|2703.59|2695.89|38
1645454980000|2022-02-21 14:49:40|2704.63|2696.93|2705.8|2698.1|2706.64|2698.94|2704.6|2696.9|39
1645454990000|2022-02-21 14:49:50|2706.05|2698.35|2705.3|2697.6|2706.63|2698.93|2704.87|2697.17|32
1645455000000|2022-02-21 14:50:00|2705.04|2697.34|2706.11|2698.41|2706.11|2698.41|2704.5|2696.8|34
1645455010000|2022-02-21 14:50:10|2706.07|2698.37|2703.1|2695.4|2706.72|2699.02|2703.1|2695.4|39
1645455020000|2022-02-21 14:50:20|2703.3|2695.6|2700.66|2692.96|2703.85|2696.15|2700.35|2692.65|40
1645455030000|2022-02-21 14:50:30|2700.57|2692.87|2698.95|2691.25|2700.89|2693.19|2698.95|2691.25|38
1645455040000|2022-02-21 14:50:40|2698.93|2691.23|2701.99|2694.29|2701.99|2694.29|2698.93|2691.23|34
1645455050000|2022-02-21 14:50:50|2702.16|2694.46|2702.12|2694.42|2702.95|2695.25|2701.74|2694.04|40
1645455060000|2022-02-21 14:51:00|2702.07|2694.37|2702.6|2694.9|2703.2|2695.5|2702.07|2694.37|36
1645455070000|2022-02-21 14:51:10|2702.53|2694.83|2704.55|2696.85|2704.97|2697.27|2702.3|2694.6|36
1645455080000|2022-02-21 14:51:20|2704.62|2696.92|2704.06|2696.36|2706.16|2698.46|2704.01|2696.31|37
1645455090000|2022-02-21 14:51:30|2704|2696.3|2706.95|2699.25|2707.39|2699.69|2703.11|2695.41|38
1645455100000|2022-02-21 14:51:40|2706.75|2699.05|2703.55|2695.85|2706.76|2699.06|2703.28|2695.58|39
1645455110000|2022-02-21 14:51:50|2703.69|2695.99|2703.51|2695.81|2703.79|2696.09|2702.14|2694.44|33
1645455120000|2022-02-21 14:52:00|2703.84|2696.14|2705.2|2697.5|2705.39|2697.69|2703.24|2695.54|34
1645455130000|2022-02-21 14:52:10|2705.13|2697.43|2704.9|2697.2|2705.13|2697.43|2704.1|2696.4|37
1645455140000|2022-02-21 14:52:20|2704.94|2697.24|2705.86|2698.16|2706.66|2698.96|2704.85|2697.15|37
1645455150000|2022-02-21 14:52:30|2705.56|2697.86|2704.62|2696.92|2705.56|2697.86|2704.62|2696.92|39
1645455160000|2022-02-21 14:52:40|2704.61|2696.91|2705.54|2697.84|2706.9|2699.2|2704.49|2696.79|37
1645455170000|2022-02-21 14:52:50|2705.46|2697.76|2704.77|2697.07|2705.56|2697.86|2703.53|2695.83|38
1645455180000|2022-02-21 14:53:00|2704.84|2697.14|2705.23|2697.53|2705.82|2698.12|2704.09|2696.39|37
1645455190000|2022-02-21 14:53:10|2705.3|2697.6|2708.62|2700.92|2708.69|2700.99|2705.02|2697.32|40
1645455200000|2022-02-21 14:53:20|2708.79|2701.09|2707.47|2699.77|2709.23|2701.53|2706.24|2698.54|35
1645455210000|2022-02-21 14:53:30|2707.49|2699.79|2707.2|2699.5|2707.74|2700.04|2706.71|2699.01|37
1645455220000|2022-02-21 14:53:40|2707.3|2699.6|2708.1|2700.4|2708.1|2700.4|2707.04|2699.34|40
1645455230000|2022-02-21 14:53:50|2707.79|2700.09|2706.93|2699.23|2707.93|2700.23|2706.32|2698.62|32
1645455240000|2022-02-21 14:54:00|2707|2699.3|2703.69|2695.99|2707|2699.3|2703.61|2695.91|36
1645455250000|2022-02-21 14:54:10|2704.94|2697.24|2704.97|2697.27|2706.09|2698.39|2704.12|2696.42|37
1645455260000|2022-02-21 14:54:20|2704.94|2697.24|2705.21|2697.51|2707.04|2699.34|2704.88|2697.18|39
1645455270000|2022-02-21 14:54:30|2705.39|2697.69|2704.1|2696.4|2705.86|2698.16|2704.04|2696.34|35
1645455280000|2022-02-21 14:54:40|2704.07|2696.37|2705.13|2697.43|2705.13|2697.43|2704|2696.3|35
1645455290000|2022-02-21 14:54:50|2705.14|2697.44|2705.33|2697.63|2705.53|2697.83|2704.99|2697.29|35
1645455300000|2022-02-21 14:55:00|2705.06|2697.36|2703.93|2696.23|2705.34|2697.64|2703.75|2696.05|36
1645455310000|2022-02-21 14:55:10|2703.92|2696.22|2702.45|2694.75|2704.91|2697.21|2702.35|2694.65|38
1645455320000|2022-02-21 14:55:20|2702.42|2694.72|2701.82|2694.12|2702.63|2694.93|2701.82|2694.12|26
1645455330000|2022-02-21 14:55:30|2701.72|2694.02|2700.74|2693.04|2701.83|2694.13|2700.34|2692.64|36
1645455340000|2022-02-21 14:55:40|2700.79|2693.09|2703.08|2695.38|2703.08|2695.38|2700.34|2692.64|35
1645455350000|2022-02-21 14:55:50|2702.89|2695.19|2701.13|2693.43|2703.15|2695.45|2700.99|2693.29|36
1645455360000|2022-02-21 14:56:00|2701.31|2693.61|2704.48|2696.78|2704.48|2696.78|2701.31|2693.61|40
1645455370000|2022-02-21 14:56:10|2704.47|2696.77|2704.97|2697.27|2704.98|2697.28|2704.39|2696.69|31
1645455380000|2022-02-21 14:56:20|2705.11|2697.41|2705.89|2698.19|2706|2698.3|2704.86|2697.16|37
1645455390000|2022-02-21 14:56:30|2705.9|2698.2|2707.15|2699.45|2709.03|2701.33|2705.9|2698.2|37
1645455400000|2022-02-21 14:56:40|2707.19|2699.49|2704.93|2697.23|2707.19|2699.49|2704.06|2696.36|38
1645455410000|2022-02-21 14:56:50|2704.92|2697.22|2706.37|2698.67|2706.39|2698.69|2704.92|2697.22|35
1645455420000|2022-02-21 14:57:00|2706.2|2698.5|2708.5|2700.8|2709.01|2701.31|2706.2|2698.5|37
1645455430000|2022-02-21 14:57:10|2708.59|2700.89|2709.78|2702.08|2709.82|2702.12|2707.51|2699.81|36
1645455440000|2022-02-21 14:57:20|2709.77|2702.07|2711.16|2703.46|2711.16|2703.46|2709.53|2701.83|33
1645455450000|2022-02-21 14:57:30|2710.94|2703.24|2710.97|2703.27|2711.54|2703.84|2710.43|2702.73|39
1645455460000|2022-02-21 14:57:40|2711.14|2703.44|2712.43|2704.73|2712.49|2704.79|2710.45|2702.75|35
1645455470000|2022-02-21 14:57:50|2712.38|2704.68|2711.08|2703.38|2712.73|2705.03|2710.89|2703.19|39
1645455480000|2022-02-21 14:58:00|2711.1|2703.4|2710.6|2702.9|2712.11|2704.41|2710.57|2702.87|37
1645455490000|2022-02-21 14:58:10|2710.7|2703|2710.76|2703.06|2710.76|2703.06|2708.71|2701.01|39
1645455500000|2022-02-21 14:58:20|2710.64|2702.94|2709.17|2701.47|2711.01|2703.31|2709.16|2701.46|31
1645455510000|2022-02-21 14:58:30|2709.2|2701.5|2708.93|2701.23|2709.2|2701.5|2708.13|2700.43|35
1645455520000|2022-02-21 14:58:40|2709|2701.3|2709.34|2701.64|2709.38|2701.68|2708.35|2700.65|38
1645455530000|2022-02-21 14:58:50|2709.37|2701.67|2710.8|2703.1|2710.8|2703.1|2709.37|2701.67|29
1645455540000|2022-02-21 14:59:00|2710.79|2703.09|2710.95|2703.25|2712.15|2704.45|2710.79|2703.09|39
1645455550000|2022-02-21 14:59:10|2710.93|2703.23|2709.7|2702|2710.93|2703.23|2709.22|2701.52|37
1645455560000|2022-02-21 14:59:20|2709.62|2701.92|2709.46|2701.76|2709.64|2701.94|2709.21|2701.51|27
1645455570000|2022-02-21 14:59:30|2709.51|2701.81|2710.12|2702.42|2710.12|2702.42|2709.51|2701.81|13
1645455580000|2022-02-21 14:59:40|2710.84|2703.14|2709.57|2701.87|2711.31|2703.61|2708.69|2700.99|18
1645455590000|2022-02-21 14:59:50|2708.2|2700.5|2709.57|2701.87|2709.57|2701.87|2708.18|2700.48|4
1645455600000|2022-02-21 15:00:00|2709.21|2701.51|2708.65|2700.95|2709.21|2701.51|2706.5|2698.8|26
1645455610000|2022-02-21 15:00:10|2708.57|2700.87|2708.86|2701.16|2709.87|2702.17|2708.16|2700.46|27
1645455620000|2022-02-21 15:00:20|2708.89|2701.19|2709.59|2701.89|2709.87|2702.17|2708.85|2701.15|17
1645455630000|2022-02-21 15:00:30|2709.65|2701.95|2709.87|2702.17|2709.87|2702.17|2709.53|2701.83|4
1645455640000|2022-02-21 15:00:40|2708.09|2700.39|2708.16|2700.46|2709.87|2702.17|2708.02|2700.32|9
1645455650000|2022-02-21 15:00:50|2707.99|2700.29|2706.87|2699.17|2709.87|2702.17|2706.86|2699.16|27
1645455660000|2022-02-21 15:01:00|2706.86|2699.16|2709.24|2701.54|2709.54|2701.84|2706.86|2699.16|33
1645455670000|2022-02-21 15:01:10|2709.36|2701.66|2709.88|2702.18|2710.32|2702.62|2709.24|2701.54|18
1645455680000|2022-02-21 15:01:20|2710.01|2702.31|2708.68|2700.98|2710.01|2702.31|2708.68|2700.98|27
1645455690000|2022-02-21 15:01:30|2708.14|2700.44|2708.89|2701.19|2709.4|2701.7|2707.88|2700.18|27
1645455700000|2022-02-21 15:01:40|2708.76|2701.06|2709.13|2701.43|2709.78|2702.08|2708.76|2701.06|27
1645455710000|2022-02-21 15:01:50|2709.16|2701.46|2708.87|2701.17|2709.16|2701.46|2708.62|2700.92|14
1645455720000|2022-02-21 15:02:00|2708.62|2700.92|2708.64|2700.94|2708.98|2701.28|2708.62|2700.92|16
1645455730000|2022-02-21 15:02:10|2708.42|2700.72|2707.39|2699.69|2708.64|2700.94|2707.39|2699.69|12
1645455740000|2022-02-21 15:02:20|2707.61|2699.91|2708.56|2700.86|2708.71|2701.01|2707.47|2699.77|23
1645455750000|2022-02-21 15:02:30|2708.58|2700.88|2709.36|2701.66|2709.36|2701.66|2708.25|2700.55|26
1645455760000|2022-02-21 15:02:40|2709.62|2701.92|2711.23|2703.53|2711.25|2703.55|2709.62|2701.92|14
1645455770000|2022-02-21 15:02:50|2711.53|2703.83|2714.51|2706.81|2715.09|2707.39|2711.53|2703.83|35
1645455780000|2022-02-21 15:03:00|2714.49|2706.79|2715.83|2708.13|2716.01|2708.31|2712.83|2705.13|29
1645455790000|2022-02-21 15:03:10|2716|2708.3|2717.42|2709.72|2717.44|2709.74|2715.87|2708.17|34
1645455800000|2022-02-21 15:03:20|2717.5|2709.8|2719.32|2711.62|2719.76|2712.06|2717.5|2709.8|27
1645455810000|2022-02-21 15:03:30|2719.34|2711.64|2723.69|2715.99|2724.15|2716.45|2719.34|2711.64|32
1645455820000|2022-02-21 15:03:40|2723.61|2715.91|2725.36|2717.66|2725.49|2717.79|2722.92|2715.22|37
1645455830000|2022-02-21 15:03:50|2724.54|2716.84|2725.17|2717.47|2726.33|2718.63|2724.54|2716.84|31
1645455840000|2022-02-21 15:04:00|2725.25|2717.55|2729.03|2721.33|2729.03|2721.33|2724.08|2716.38|34
1645455850000|2022-02-21 15:04:10|2729.13|2721.43|2729.5|2721.8|2733.78|2726.08|2727.91|2720.21|33
1645455860000|2022-02-21 15:04:20|2730.25|2722.55|2730.93|2723.23|2731.31|2723.61|2729.98|2722.28|25
1645455870000|2022-02-21 15:04:30|2730.52|2722.82|2729.32|2721.62|2730.93|2723.23|2729.32|2721.62|13
1645455880000|2022-02-21 15:04:40|2730.36|2722.66|2728.02|2720.32|2730.36|2722.66|2727.66|2719.96|32
1645455890000|2022-02-21 15:04:50|2728.8|2721.1|2728.27|2720.57|2728.8|2721.1|2725.51|2717.81|27
1645455900000|2022-02-21 15:05:00|2728.04|2720.34|2724.56|2716.86|2728.37|2720.67|2724.54|2716.84|37
1645455910000|2022-02-21 15:05:10|2724.11|2716.41|2722.09|2714.39|2725.44|2717.74|2720.55|2712.85|39
1645455920000|2022-02-21 15:05:20|2722.25|2714.55|2728.43|2720.73|2728.43|2720.73|2722.25|2714.55|38
1645455930000|2022-02-21 15:05:30|2728.58|2720.88|2728.86|2721.16|2729.03|2721.33|2728.33|2720.63|35
1645455940000|2022-02-21 15:05:40|2728.66|2720.96|2730.33|2722.63|2730.62|2722.92|2728.64|2720.94|34
1645455950000|2022-02-21 15:05:50|2730.32|2722.62|2729.62|2721.92|2730.32|2722.62|2728.77|2721.07|34
1645455960000|2022-02-21 15:06:00|2728.86|2721.16|2729.45|2721.75|2730.08|2722.38|2727.99|2720.29|32
1645455970000|2022-02-21 15:06:10|2729.44|2721.74|2727.48|2719.78|2729.95|2722.25|2727.21|2719.51|31
1645455980000|2022-02-21 15:06:20|2727.54|2719.84|2725.82|2718.12|2727.54|2719.84|2723.36|2715.66|29
1645455990000|2022-02-21 15:06:30|2725.93|2718.23|2724.43|2716.73|2726.9|2719.2|2724.43|2716.73|33
1645456000000|2022-02-21 15:06:40|2724.09|2716.39|2723.94|2716.24|2724.09|2716.39|2721.96|2714.26|24
1645456010000|2022-02-21 15:06:50|2723.59|2715.89|2724.2|2716.5|2724.2|2716.5|2722.47|2714.77|29
1645456020000|2022-02-21 15:07:00|2724.19|2716.49|2721.98|2714.28|2724.19|2716.49|2720.14|2712.44|31
1645456030000|2022-02-21 15:07:10|2720.75|2713.05|2722.39|2714.69|2722.61|2714.91|2720.58|2712.88|28
1645456040000|2022-02-21 15:07:20|2722.07|2714.37|2723.99|2716.29|2723.99|2716.29|2720.64|2712.94|36
1645456050000|2022-02-21 15:07:30|2724.17|2716.47|2722.1|2714.4|2724.23|2716.53|2722.01|2714.31|32
1645456060000|2022-02-21 15:07:40|2722.66|2714.96|2724.94|2717.24|2726.73|2719.03|2722.66|2714.96|36
1645456070000|2022-02-21 15:07:50|2724.99|2717.29|2725.43|2717.73|2725.43|2717.73|2723.25|2715.55|37
1645456080000|2022-02-21 15:08:00|2725.5|2717.8|2725.56|2717.86|2726.86|2719.16|2724.94|2717.24|29
1645456090000|2022-02-21 15:08:10|2725.85|2718.15|2727.18|2719.48|2728.4|2720.7|2725.56|2717.86|36
1645456100000|2022-02-21 15:08:20|2727.54|2719.84|2727.74|2720.04|2727.83|2720.13|2727.14|2719.44|30
1645456110000|2022-02-21 15:08:30|2727.73|2720.03|2730.39|2722.69|2730.42|2722.72|2727.13|2719.43|36
1645456120000|2022-02-21 15:08:40|2730.54|2722.84|2732.02|2724.32|2732.21|2724.51|2730.08|2722.38|34
1645456130000|2022-02-21 15:08:50|2732.04|2724.34|2734.24|2726.54|2734.88|2727.18|2731.03|2723.33|35
1645456140000|2022-02-21 15:09:00|2734.27|2726.57|2731.76|2724.06|2734.27|2726.57|2731.04|2723.34|35
1645456150000|2022-02-21 15:09:10|2731.75|2724.05|2732.6|2724.9|2732.6|2724.9|2730.16|2722.46|36
1645456160000|2022-02-21 15:09:20|2732.24|2724.54|2733.35|2725.65|2733.35|2725.65|2731.82|2724.12|35
1645456170000|2022-02-21 15:09:30|2733.37|2725.67|2744.87|2737.17|2745.98|2738.28|2733.17|2725.47|40
1645456180000|2022-02-21 15:09:40|2745.38|2737.68|2744.03|2736.33|2747.49|2739.79|2743.98|2736.28|38
1645456190000|2022-02-21 15:09:50|2744.79|2737.09|2748.03|2740.33|2748.39|2740.69|2744.79|2737.09|39
1645456200000|2022-02-21 15:10:00|2747.92|2740.22|2741.35|2733.65|2747.92|2740.22|2741.35|2733.65|37
1645456210000|2022-02-21 15:10:10|2742.54|2734.84|2740.99|2733.29|2742.54|2734.84|2740.33|2732.63|35
1645456220000|2022-02-21 15:10:20|2740.82|2733.12|2740.61|2732.91|2741.16|2733.46|2738.92|2731.22|23
1645456230000|2022-02-21 15:10:30|2739.95|2732.25|2736.19|2728.49|2740.66|2732.96|2734.67|2726.97|37
1645456240000|2022-02-21 15:10:40|2736.2|2728.5|2735.31|2727.61|2737.57|2729.87|2734.81|2727.11|38
1645456250000|2022-02-21 15:10:50|2735.78|2728.08|2735.79|2728.09|2736.69|2728.99|2734.48|2726.78|35
1645456260000|2022-02-21 15:11:00|2735.82|2728.12|2736.76|2729.06|2736.76|2729.06|2734.89|2727.19|35
1645456270000|2022-02-21 15:11:10|2736.79|2729.09|2737|2729.3|2738.77|2731.07|2736.33|2728.63|39
1645456280000|2022-02-21 15:11:20|2737.44|2729.74|2736.68|2728.98|2739.58|2731.88|2736.68|2728.98|39
1645456290000|2022-02-21 15:11:30|2736.65|2728.95|2741.23|2733.53|2741.51|2733.81|2736.58|2728.88|39
1645456300000|2022-02-21 15:11:40|2741.06|2733.36|2741.64|2733.94|2742.65|2734.95|2740.72|2733.02|37
1645456310000|2022-02-21 15:11:50|2741.61|2733.91|2740.9|2733.2|2742.23|2734.53|2740.34|2732.64|39
1645456320000|2022-02-21 15:12:00|2740.48|2732.78|2739.73|2732.03|2741.46|2733.76|2738.84|2731.14|39
1645456330000|2022-02-21 15:12:10|2739.93|2732.23|2737.45|2729.75|2740.12|2732.42|2737.28|2729.58|39
1645456340000|2022-02-21 15:12:20|2737.43|2729.73|2740.64|2732.94|2740.98|2733.28|2737.17|2729.47|38
1645456350000|2022-02-21 15:12:30|2740.72|2733.02|2740.7|2733|2741.5|2733.8|2740.05|2732.35|32
1645456360000|2022-02-21 15:12:40|2740.61|2732.91|2740.42|2732.72|2740.95|2733.25|2740.17|2732.47|37
1645456370000|2022-02-21 15:12:50|2740.47|2732.77|2740.7|2733|2740.93|2733.23|2740.3|2732.6|37
1645456380000|2022-02-21 15:13:00|2740.9|2733.2|2744.85|2737.15|2744.9|2737.2|2740.68|2732.98|38
1645456390000|2022-02-21 15:13:10|2744.9|2737.2|2750.23|2742.53|2751.39|2743.69|2744.72|2737.02|39
1645456400000|2022-02-21 15:13:20|2749.7|2742|2749.54|2741.84|2751.01|2743.31|2747.49|2739.79|40
1645456410000|2022-02-21 15:13:30|2748.88|2741.18|2746.87|2739.17|2748.88|2741.18|2746.08|2738.38|39
1645456420000|2022-02-21 15:13:40|2746.68|2738.98|2743.35|2735.65|2746.68|2738.98|2741.99|2734.29|40
1645456430000|2022-02-21 15:13:50|2743.36|2735.66|2745.09|2737.39|2746.46|2738.76|2743.32|2735.62|38
1645456440000|2022-02-21 15:14:00|2745.15|2737.45|2745.82|2738.12|2746.45|2738.75|2744.14|2736.44|39
1645456450000|2022-02-21 15:14:10|2745.62|2737.92|2745.01|2737.31|2745.7|2738|2743.7|2736|38
1645456460000|2022-02-21 15:14:20|2744.89|2737.19|2745.49|2737.79|2746.54|2738.84|2743.54|2735.84|39
1645456470000|2022-02-21 15:14:30|2745.46|2737.76|2746.05|2738.35|2747.07|2739.37|2745.46|2737.76|40
1645456480000|2022-02-21 15:14:40|2746.04|2738.34|2744.17|2736.47|2746.94|2739.24|2743.98|2736.28|37
1645456490000|2022-02-21 15:14:50|2744.39|2736.69|2740.97|2733.27|2744.41|2736.71|2740.97|2733.27|34
1645456500000|2022-02-21 15:15:00|2740.29|2732.59|2742.04|2734.34|2742.09|2734.39|2739.65|2731.95|39
1645456510000|2022-02-21 15:15:10|2742.02|2734.32|2739.89|2732.19|2742.14|2734.44|2738.91|2731.21|39
1645456520000|2022-02-21 15:15:20|2739.92|2732.22|2741.69|2733.99|2741.84|2734.14|2738.89|2731.19|38
1645456530000|2022-02-21 15:15:30|2741.68|2733.98|2743.73|2736.03|2743.84|2736.14|2741.27|2733.57|36
1645456540000|2022-02-21 15:15:40|2743.93|2736.23|2743.1|2735.4|2745.63|2737.93|2742.92|2735.22|39
1645456550000|2022-02-21 15:15:50|2743.71|2736.01|2743.94|2736.24|2744.5|2736.8|2743.65|2735.95|32
1645456560000|2022-02-21 15:16:00|2743.85|2736.15|2746.29|2738.59|2746.42|2738.72|2743.33|2735.63|39
1645456570000|2022-02-21 15:16:10|2746.4|2738.7|2749.4|2741.7|2749.94|2742.24|2746.4|2738.7|37
1645456580000|2022-02-21 15:16:20|2749.37|2741.67|2748.04|2740.34|2750.24|2742.54|2748.04|2740.34|37
1645456590000|2022-02-21 15:16:30|2747.87|2740.17|2745.78|2738.08|2747.87|2740.17|2745.78|2738.08|39
1645456600000|2022-02-21 15:16:40|2745.95|2738.25|2747.08|2739.38|2749.26|2741.56|2745.95|2738.25|40
1645456610000|2022-02-21 15:16:50|2747.36|2739.66|2749.84|2742.14|2750.43|2742.73|2747.36|2739.66|38
1645456620000|2022-02-21 15:17:00|2749.66|2741.96|2747.95|2740.25|2749.78|2742.08|2747.68|2739.98|39
1645456630000|2022-02-21 15:17:10|2747.88|2740.18|2749.94|2742.24|2751.99|2744.29|2747.88|2740.18|40
1645456640000|2022-02-21 15:17:20|2750.15|2742.45|2751.38|2743.68|2753.09|2745.39|2750.15|2742.45|37
1645456650000|2022-02-21 15:17:30|2751.35|2743.65|2753.07|2745.37|2753.35|2745.65|2750.3|2742.6|35
1645456660000|2022-02-21 15:17:40|2753.05|2745.35|2754.78|2747.08|2755.46|2747.76|2752.38|2744.68|39
1645456670000|2022-02-21 15:17:50|2754.82|2747.12|2749.32|2741.62|2754.82|2747.12|2748.74|2741.04|38
1645456680000|2022-02-21 15:18:00|2749.59|2741.89|2747|2739.3|2750.23|2742.53|2747|2739.3|39
1645456690000|2022-02-21 15:18:10|2746.63|2738.93|2744.83|2737.13|2746.8|2739.1|2744.26|2736.56|39
1645456700000|2022-02-21 15:18:20|2745.05|2737.35|2749.48|2741.78|2749.92|2742.22|2745.05|2737.35|40
1645456710000|2022-02-21 15:18:30|2749.45|2741.75|2747.54|2739.84|2749.45|2741.75|2747.5|2739.8|35
1645456720000|2022-02-21 15:18:40|2747.12|2739.42|2746.17|2738.47|2747.12|2739.42|2745.5|2737.8|39
1645456730000|2022-02-21 15:18:50|2746.16|2738.46|2746.51|2738.81|2746.86|2739.16|2745.79|2738.09|36
1645456740000|2022-02-21 15:19:00|2746.6|2738.9|2746.03|2738.33|2746.6|2738.9|2745.55|2737.85|36
1645456750000|2022-02-21 15:19:10|2746.12|2738.42|2744.19|2736.49|2746.15|2738.45|2743.76|2736.06|37
1645456760000|2022-02-21 15:19:20|2744.18|2736.48|2746.52|2738.82|2747.9|2740.2|2743.75|2736.05|40
1645456770000|2022-02-21 15:19:30|2746.5|2738.8|2744.75|2737.05|2746.51|2738.81|2744.01|2736.31|38
1645456780000|2022-02-21 15:19:40|2744.61|2736.91|2745.44|2737.74|2746.45|2738.75|2744.61|2736.91|36
1645456790000|2022-02-21 15:19:50|2745.31|2737.61|2743.25|2735.55|2745.31|2737.61|2743.01|2735.31|39
1645456800000|2022-02-21 15:20:00|2743.4|2735.7|2743.44|2735.74|2745.35|2737.65|2743.32|2735.62|39
1645456810000|2022-02-21 15:20:10|2743.1|2735.4|2742.58|2734.88|2743.41|2735.71|2740.84|2733.14|39
1645456820000|2022-02-21 15:20:20|2742.31|2734.61|2741.67|2733.97|2742.51|2734.81|2740.1|2732.4|40
1645456830000|2022-02-21 15:20:30|2741.66|2733.96|2742.55|2734.85|2744.12|2736.42|2741.65|2733.95|40
1645456840000|2022-02-21 15:20:40|2743.12|2735.42|2743.91|2736.21|2744.54|2736.84|2743.07|2735.37|38
1645456850000|2022-02-21 15:20:50|2744.04|2736.34|2742.13|2734.43|2744.15|2736.45|2741.72|2734.02|39
1645456860000|2022-02-21 15:21:00|2741.93|2734.23|2740.12|2732.42|2742.05|2734.35|2740.12|2732.42|40
1645456870000|2022-02-21 15:21:10|2740.3|2732.6|2740.04|2732.34|2740.46|2732.76|2739.42|2731.72|36
1645456880000|2022-02-21 15:21:20|2740.02|2732.32|2739.1|2731.4|2740.25|2732.55|2739.04|2731.34|39
1645456890000|2022-02-21 15:21:30|2739|2731.3|2739.7|2732|2740.5|2732.8|2739|2731.3|37
1645456900000|2022-02-21 15:21:40|2739.5|2731.8|2739.99|2732.29|2741.38|2733.68|2739.43|2731.73|36
1645456910000|2022-02-21 15:21:50|2739.98|2732.28|2738.5|2730.8|2740.13|2732.43|2737.77|2730.07|38
1645456920000|2022-02-21 15:22:00|2738.47|2730.77|2739.26|2731.56|2739.75|2732.05|2738.47|2730.77|37
1645456930000|2022-02-21 15:22:10|2739.32|2731.62|2741.99|2734.29|2742.47|2734.77|2739.19|2731.49|40
1645456940000|2022-02-21 15:22:20|2742.92|2735.22|2742.3|2734.6|2744.53|2736.83|2742.04|2734.34|38
1645456950000|2022-02-21 15:22:30|2742.52|2734.82|2742.25|2734.55|2742.87|2735.17|2741.82|2734.12|37
1645456960000|2022-02-21 15:22:40|2742.3|2734.6|2740.1|2732.4|2742.68|2734.98|2739.93|2732.23|37
1645456970000|2022-02-21 15:22:50|2740.31|2732.61|2739.36|2731.66|2740.31|2732.61|2738.96|2731.26|38
1645456980000|2022-02-21 15:23:00|2739.15|2731.45|2733.27|2725.57|2739.48|2731.78|2732.55|2724.85|40
1645456990000|2022-02-21 15:23:10|2732.12|2724.42|2735.39|2727.69|2736.08|2728.38|2729.28|2721.58|38
1645457000000|2022-02-21 15:23:20|2733.6|2725.9|2731.6|2723.9|2733.6|2725.9|2730.37|2722.67|39
1645457010000|2022-02-21 15:23:30|2731.69|2723.99|2733.47|2725.77|2735.76|2728.06|2731.08|2723.38|39
1645457020000|2022-02-21 15:23:40|2733.64|2725.94|2733.35|2725.65|2733.64|2725.94|2732.43|2724.73|39
1645457030000|2022-02-21 15:23:50|2733.44|2725.74|2729.76|2722.06|2733.51|2725.81|2729.76|2722.06|37
1645457040000|2022-02-21 15:24:00|2731.29|2723.59|2727.19|2719.49|2731.29|2723.59|2727.01|2719.31|39
1645457050000|2022-02-21 15:24:10|2727.96|2720.26|2728.25|2720.55|2729.88|2722.18|2727.34|2719.64|40
1645457060000|2022-02-21 15:24:20|2728.96|2721.26|2728.63|2720.93|2729.26|2721.56|2727.54|2719.84|39
1645457070000|2022-02-21 15:24:30|2728.76|2721.06|2728.33|2720.63|2728.97|2721.27|2727.9|2720.2|40
1645457080000|2022-02-21 15:24:40|2728.78|2721.08|2728.32|2720.62|2729.44|2721.74|2727.98|2720.28|38
1645457090000|2022-02-21 15:24:50|2727.65|2719.95|2728.6|2720.9|2728.6|2720.9|2726.83|2719.13|38
1645457100000|2022-02-21 15:25:00|2728.79|2721.09|2729.58|2721.88|2730.45|2722.75|2728.76|2721.06|40
1645457110000|2022-02-21 15:25:10|2729.61|2721.91|2729.67|2721.97|2731.43|2723.73|2729.12|2721.42|37
1645457120000|2022-02-21 15:25:20|2730.07|2722.37|2727.8|2720.1|2730.32|2722.62|2727.71|2720.01|37
1645457130000|2022-02-21 15:25:30|2728.06|2720.36|2724.14|2716.44|2728.36|2720.66|2724.14|2716.44|38
1645457140000|2022-02-21 15:25:40|2724.51|2716.81|2723.02|2715.32|2725.09|2717.39|2723.02|2715.32|38
1645457150000|2022-02-21 15:25:50|2723.19|2715.49|2722.04|2714.34|2724.44|2716.74|2722|2714.3|34
1645457160000|2022-02-21 15:26:00|2722.08|2714.38|2722.29|2714.59|2724.33|2716.63|2721.98|2714.28|40
1645457170000|2022-02-21 15:26:10|2722.17|2714.47|2723.43|2715.73|2723.45|2715.75|2719.78|2712.08|39
1645457180000|2022-02-21 15:26:20|2723.32|2715.62|2721.33|2713.63|2724.21|2716.51|2721.33|2713.63|35
1645457190000|2022-02-21 15:26:30|2721.17|2713.47|2721.71|2714.01|2723.27|2715.57|2721.17|2713.47|35
1645457200000|2022-02-21 15:26:40|2721.57|2713.87|2720.09|2712.39|2722.15|2714.45|2720.09|2712.39|39
1645457210000|2022-02-21 15:26:50|2720.13|2712.43|2718.83|2711.13|2720.27|2712.57|2718.83|2711.13|39
1645457220000|2022-02-21 15:27:00|2718.76|2711.06|2721.89|2714.19|2722.06|2714.36|2718.76|2711.06|39
1645457230000|2022-02-21 15:27:10|2721.79|2714.09|2722.59|2714.89|2723.41|2715.71|2721.64|2713.94|40
1645457240000|2022-02-21 15:27:20|2723.28|2715.58|2724.43|2716.73|2725.06|2717.36|2723.2|2715.5|39
1645457250000|2022-02-21 15:27:30|2724.28|2716.58|2724.8|2717.1|2725.55|2717.85|2722.95|2715.25|36
1645457260000|2022-02-21 15:27:40|2724.84|2717.14|2726.49|2718.79|2726.86|2719.16|2724.71|2717.01|39
1645457270000|2022-02-21 15:27:50|2726.4|2718.7|2724.09|2716.39|2726.42|2718.72|2724.09|2716.39|40
1645457280000|2022-02-21 15:28:00|2724.39|2716.69|2724.85|2717.15|2728.2|2720.5|2724.18|2716.48|39
1645457290000|2022-02-21 15:28:10|2725.58|2717.88|2726.62|2718.92|2727.3|2719.6|2725.45|2717.75|36
1645457300000|2022-02-21 15:28:20|2726.75|2719.05|2726.05|2718.35|2728.18|2720.48|2725.55|2717.85|40
1645457310000|2022-02-21 15:28:30|2725.74|2718.04|2726.89|2719.19|2726.89|2719.19|2724.42|2716.72|37
1645457320000|2022-02-21 15:28:40|2726.88|2719.18|2723.88|2716.18|2727.16|2719.46|2723.88|2716.18|33
1645457330000|2022-02-21 15:28:50|2723.94|2716.24|2723.26|2715.56|2724.42|2716.72|2723.2|2715.5|38
1645457340000|2022-02-21 15:29:00|2723.44|2715.74|2724.92|2717.22|2725.39|2717.69|2723.23|2715.53|40
1645457350000|2022-02-21 15:29:10|2725.1|2717.4|2724.6|2716.9|2725.55|2717.85|2724.47|2716.77|37
1645457360000|2022-02-21 15:29:20|2724.68|2716.98|2725.78|2718.08|2726|2718.3|2724.68|2716.98|34
1645457370000|2022-02-21 15:29:30|2725.94|2718.24|2725.54|2717.84|2727.56|2719.86|2725.5|2717.8|38
1645457380000|2022-02-21 15:29:40|2725.57|2717.87|2725.27|2717.57|2725.64|2717.94|2725.21|2717.51|36
1645457390000|2022-02-21 15:29:50|2725.43|2717.73|2725.16|2717.46|2726.01|2718.31|2724.98|2717.28|36
1645457400000|2022-02-21 15:30:00|2725.14|2717.44|2723.67|2715.97|2725.14|2717.44|2722.83|2715.13|35
1645457410000|2022-02-21 15:30:10|2723.61|2715.91|2722.59|2714.89|2723.68|2715.98|2722.02|2714.32|37
1645457420000|2022-02-21 15:30:20|2723.03|2715.33|2724.3|2716.6|2724.3|2716.6|2722.92|2715.22|36
1645457430000|2022-02-21 15:30:30|2724.31|2716.61|2726.21|2718.51|2726.21|2718.51|2723.74|2716.04|35
1645457440000|2022-02-21 15:30:40|2726.01|2718.31|2727.61|2719.91|2728.25|2720.55|2725.9|2718.2|39
1645457450000|2022-02-21 15:30:50|2727.62|2719.92|2727.23|2719.53|2727.63|2719.93|2726.29|2718.59|33
1645457460000|2022-02-21 15:31:00|2727.49|2719.79|2727.32|2719.62|2727.51|2719.81|2726.36|2718.66|39
1645457470000|2022-02-21 15:31:10|2727.27|2719.57|2727.63|2719.93|2728.94|2721.24|2727.27|2719.57|39
1645457480000|2022-02-21 15:31:20|2727.6|2719.9|2728.53|2720.83|2728.87|2721.17|2727.29|2719.59|36
1645457490000|2022-02-21 15:31:30|2728.55|2720.85|2728.8|2721.1|2729.67|2721.97|2728.14|2720.44|40
1645457500000|2022-02-21 15:31:40|2729.09|2721.39|2730.95|2723.25|2732.07|2724.37|2729.09|2721.39|37
1645457510000|2022-02-21 15:31:50|2730.74|2723.04|2730.53|2722.83|2730.8|2723.1|2730.02|2722.32|37
1645457520000|2022-02-21 15:32:00|2730.58|2722.88|2731.16|2723.46|2731.98|2724.28|2730.41|2722.71|37
1645457530000|2022-02-21 15:32:10|2731.17|2723.47|2731.58|2723.88|2731.75|2724.05|2730.57|2722.87|36
1645457540000|2022-02-21 15:32:20|2731.6|2723.9|2731.84|2724.14|2732.3|2724.6|2731.24|2723.54|36
1645457550000|2022-02-21 15:32:30|2731.88|2724.18|2731.79|2724.09|2731.88|2724.18|2730.21|2722.51|35
1645457560000|2022-02-21 15:32:40|2731.95|2724.25|2729.87|2722.17|2731.96|2724.26|2729.87|2722.17|36
1645457570000|2022-02-21 15:32:50|2729.97|2722.27|2730.05|2722.35|2730.37|2722.67|2729.26|2721.56|34
1645457580000|2022-02-21 15:33:00|2730.17|2722.47|2732.78|2725.08|2732.78|2725.08|2730.17|2722.47|36
1645457590000|2022-02-21 15:33:10|2732.8|2725.1|2734.61|2726.91|2735.3|2727.6|2732.8|2725.1|35
1645457600000|2022-02-21 15:33:20|2734.78|2727.08|2734.59|2726.89|2735.41|2727.71|2734.27|2726.57|36
1645457610000|2022-02-21 15:33:30|2734.57|2726.87|2732.23|2724.53|2734.57|2726.87|2732.17|2724.47|39
1645457620000|2022-02-21 15:33:40|2732.14|2724.44|2731.27|2723.57|2732.38|2724.68|2730.39|2722.69|35
1645457630000|2022-02-21 15:33:50|2731.78|2724.08|2732.78|2725.08|2733.62|2725.92|2731.78|2724.08|38
1645457640000|2022-02-21 15:34:00|2732.46|2724.76|2730.78|2723.08|2732.46|2724.76|2730.52|2722.82|39
1645457650000|2022-02-21 15:34:10|2730.76|2723.06|2730.94|2723.24|2731.02|2723.32|2730.18|2722.48|37
1645457660000|2022-02-21 15:34:20|2731.04|2723.34|2730.55|2722.85|2731.35|2723.65|2730.44|2722.74|37
1645457670000|2022-02-21 15:34:30|2730.53|2722.83|2730.95|2723.25|2731.87|2724.17|2729.56|2721.86|33
1645457680000|2022-02-21 15:34:40|2730.96|2723.26|2731.26|2723.56|2731.36|2723.66|2730.53|2722.83|30
1645457690000|2022-02-21 15:34:50|2731.61|2723.91|2733.98|2726.28|2733.98|2726.28|2731.54|2723.84|35
1645457700000|2022-02-21 15:35:00|2733.9|2726.2|2734.44|2726.74|2734.44|2726.74|2732.99|2725.29|38
1645457710000|2022-02-21 15:35:10|2734.18|2726.48|2734.48|2726.78|2736.67|2728.97|2734.18|2726.48|38
1645457720000|2022-02-21 15:35:20|2734.6|2726.9|2734.99|2727.29|2734.99|2727.29|2732.95|2725.25|37
1645457730000|2022-02-21 15:35:30|2734.98|2727.28|2736.23|2728.53|2736.41|2728.71|2734.98|2727.28|36
1645457740000|2022-02-21 15:35:40|2736.3|2728.6|2734.45|2726.75|2736.3|2728.6|2734.33|2726.63|35
1645457750000|2022-02-21 15:35:50|2734.48|2726.78|2737.37|2729.67|2737.37|2729.67|2734.28|2726.58|37
1645457760000|2022-02-21 15:36:00|2737.41|2729.71|2735.1|2727.4|2738.17|2730.47|2735.1|2727.4|40
1645457770000|2022-02-21 15:36:10|2734.98|2727.28|2734.56|2726.86|2735.68|2727.98|2733.93|2726.23|37
1645457780000|2022-02-21 15:36:20|2734.48|2726.78|2734.32|2726.62|2736.31|2728.61|2734.32|2726.62|37
1645457790000|2022-02-21 15:36:30|2734.31|2726.61|2733.04|2725.34|2734.31|2726.61|2732.72|2725.02|38
1645457800000|2022-02-21 15:36:40|2732.93|2725.23|2732.95|2725.25|2733.25|2725.55|2731.37|2723.67|38
1645457810000|2022-02-21 15:36:50|2733.12|2725.42|2733.48|2725.78|2734.48|2726.78|2733.12|2725.42|38
1645457820000|2022-02-21 15:37:00|2733.63|2725.93|2735.35|2727.65|2735.85|2728.15|2733.26|2725.56|36
1645457830000|2022-02-21 15:37:10|2735.82|2728.12|2736.01|2728.31|2737.34|2729.64|2735.15|2727.45|39
1645457840000|2022-02-21 15:37:20|2735.85|2728.15|2734.46|2726.76|2736.09|2728.39|2734.4|2726.7|38
1645457850000|2022-02-21 15:37:30|2734.4|2726.7|2733.73|2726.03|2736.58|2728.88|2733.24|2725.54|39
1645457860000|2022-02-21 15:37:40|2733.9|2726.2|2733.64|2725.94|2734.06|2726.36|2733.18|2725.48|37
1645457870000|2022-02-21 15:37:50|2734.03|2726.33|2735.08|2727.38|2735.09|2727.39|2733.85|2726.15|33
1645457880000|2022-02-21 15:38:00|2735.12|2727.42|2735.07|2727.37|2735.39|2727.69|2734.26|2726.56|38
1645457890000|2022-02-21 15:38:10|2735.18|2727.48|2734.48|2726.78|2735.52|2727.82|2734.48|2726.78|38
1645457900000|2022-02-21 15:38:20|2734.7|2727|2735.71|2728.01|2736.35|2728.65|2734.7|2727|38
1645457910000|2022-02-21 15:38:30|2735.48|2727.78|2735.79|2728.09|2735.99|2728.29|2734.92|2727.22|39
1645457920000|2022-02-21 15:38:40|2735.8|2728.1|2737.17|2729.47|2737.33|2729.63|2735.76|2728.06|34
1645457930000|2022-02-21 15:38:50|2737.39|2729.69|2736.58|2728.88|2737.94|2730.24|2736.27|2728.57|38
1645457940000|2022-02-21 15:39:00|2736.5|2728.8|2737.75|2730.05|2738.31|2730.61|2736.5|2728.8|36
1645457950000|2022-02-21 15:39:10|2738.04|2730.34|2739.9|2732.2|2739.9|2732.2|2737.8|2730.1|37
1645457960000|2022-02-21 15:39:20|2739.85|2732.15|2739.19|2731.49|2741.85|2734.15|2739.19|2731.49|35
1645457970000|2022-02-21 15:39:30|2739.15|2731.45|2738.48|2730.78|2740.48|2732.78|2738.14|2730.44|39
1645457980000|2022-02-21 15:39:40|2738.46|2730.76|2739.88|2732.18|2740.04|2732.34|2738.46|2730.76|39
1645457990000|2022-02-21 15:39:50|2739.94|2732.24|2741.95|2734.25|2743.45|2735.75|2739.87|2732.17|37
1645458000000|2022-02-21 15:40:00|2742.72|2735.02|2743.7|2736|2743.7|2736|2741.95|2734.25|19
1645458010000|2022-02-21 15:40:10|2744.24|2736.54|2741.99|2734.29|2744.24|2736.54|2741.89|2734.19|24
1645458020000|2022-02-21 15:40:20|2742.16|2734.46|2742.34|2734.64|2742.85|2735.15|2741.95|2734.25|36
1645458030000|2022-02-21 15:40:30|2742.23|2734.53|2740.71|2733.01|2742.23|2734.53|2740.12|2732.42|38
1645458040000|2022-02-21 15:40:40|2740.75|2733.05|2740.21|2732.51|2742.05|2734.35|2740.09|2732.39|38
1645458050000|2022-02-21 15:40:50|2740.24|2732.54|2740.12|2732.42|2740.45|2732.75|2739.48|2731.78|35
1645458060000|2022-02-21 15:41:00|2740.08|2732.38|2739.63|2731.93|2740.59|2732.89|2739.61|2731.91|28
1645458070000|2022-02-21 15:41:10|2739.65|2731.95|2737.39|2729.69|2739.65|2731.95|2737.28|2729.58|33
1645458080000|2022-02-21 15:41:20|2737.42|2729.72|2736.79|2729.09|2737.47|2729.77|2736.39|2728.69|30
1645458090000|2022-02-21 15:41:30|2736.75|2729.05|2738.12|2730.42|2738.65|2730.95|2736.12|2728.42|37
1645458100000|2022-02-21 15:41:40|2738.08|2730.38|2739.03|2731.33|2739.03|2731.33|2737.35|2729.65|30
1645458110000|2022-02-21 15:41:50|2738.91|2731.21|2739.1|2731.4|2739.1|2731.4|2738.39|2730.69|28
1645458120000|2022-02-21 15:42:00|2738.77|2731.07|2738.14|2730.44|2739.3|2731.6|2737.45|2729.75|35
1645458130000|2022-02-21 15:42:10|2738.15|2730.45|2738.62|2730.92|2738.83|2731.13|2738.09|2730.39|33
1645458140000|2022-02-21 15:42:20|2738.61|2730.91|2737.7|2730|2738.61|2730.91|2737.7|2730|27
1645458150000|2022-02-21 15:42:30|2737.65|2729.95|2737.82|2730.12|2737.84|2730.14|2737.07|2729.37|28
1645458160000|2022-02-21 15:42:40|2737.71|2730.01|2739.37|2731.67|2739.81|2732.11|2737.68|2729.98|31
1645458170000|2022-02-21 15:42:50|2739.51|2731.81|2738.29|2730.59|2739.51|2731.81|2738.29|2730.59|31
1645458180000|2022-02-21 15:43:00|2738.34|2730.64|2739.33|2731.63|2739.89|2732.19|2738.34|2730.64|32
1645458190000|2022-02-21 15:43:10|2738.95|2731.25|2737.45|2729.75|2738.95|2731.25|2737.39|2729.69|34
1645458200000|2022-02-21 15:43:20|2737.32|2729.62|2737.32|2729.62|2738.69|2730.99|2737.18|2729.48|38
1645458210000|2022-02-21 15:43:30|2737.83|2730.13|2738.58|2730.88|2739.02|2731.32|2737.41|2729.71|36
1645458220000|2022-02-21 15:43:40|2738.64|2730.94|2739.06|2731.36|2739.57|2731.87|2738.54|2730.84|33
1645458230000|2022-02-21 15:43:50|2739.14|2731.44|2740.79|2733.09|2740.79|2733.09|2739.14|2731.44|10
1645458240000|2022-02-21 15:44:00|2740.8|2733.1|2741.9|2734.2|2741.9|2734.2|2740.73|2733.03|24
1645458250000|2022-02-21 15:44:10|2742.2|2734.5|2741.07|2733.37|2742.67|2734.97|2741.07|2733.37|23
1645458260000|2022-02-21 15:44:20|2741|2733.3|2740.5|2732.8|2741.45|2733.75|2740.36|2732.66|25
1645458270000|2022-02-21 15:44:30|2740.07|2732.37|2740.24|2732.54|2740.55|2732.85|2739.64|2731.94|34
1645458280000|2022-02-21 15:44:40|2740.38|2732.68|2737.36|2729.66|2740.38|2732.68|2737.36|2729.66|38
1645458290000|2022-02-21 15:44:50|2737.33|2729.63|2737.35|2729.65|2737.74|2730.04|2737.29|2729.59|33
1645458300000|2022-02-21 15:45:00|2737.34|2729.64|2736.64|2728.94|2739.17|2731.47|2736.19|2728.49|39
1645458310000|2022-02-21 15:45:10|2736.68|2728.98|2737.2|2729.5|2738.39|2730.69|2736.59|2728.89|40
1645458320000|2022-02-21 15:45:20|2737.21|2729.51|2739.71|2732.01|2739.95|2732.25|2737.18|2729.48|34
1645458330000|2022-02-21 15:45:30|2739.41|2731.71|2740.11|2732.41|2740.23|2732.53|2739.33|2731.63|39
1645458340000|2022-02-21 15:45:40|2740.82|2733.12|2740.61|2732.91|2741.36|2733.66|2740.59|2732.89|36
1645458350000|2022-02-21 15:45:50|2740.52|2732.82|2741.05|2733.35|2741.23|2733.53|2740.3|2732.6|38
1645458360000|2022-02-21 15:46:00|2741.2|2733.5|2740.97|2733.27|2741.23|2733.53|2740.63|2732.93|31
1645458370000|2022-02-21 15:46:10|2740.9|2733.2|2740.02|2732.32|2741.26|2733.56|2740.02|2732.32|32
1645458380000|2022-02-21 15:46:20|2740.17|2732.47|2740.13|2732.43|2740.27|2732.57|2738.88|2731.18|34
1645458390000|2022-02-21 15:46:30|2739.72|2732.02|2738.79|2731.09|2740.49|2732.79|2738.79|2731.09|33
1645458400000|2022-02-21 15:46:40|2738.84|2731.14|2738.23|2730.53|2738.86|2731.16|2738.23|2730.53|32
1645458410000|2022-02-21 15:46:50|2738.04|2730.34|2735.98|2728.28|2738.17|2730.47|2735.98|2728.28|30
1645458420000|2022-02-21 15:47:00|2736.11|2728.41|2733.82|2726.12|2736.75|2729.05|2733.78|2726.08|38
1645458430000|2022-02-21 15:47:10|2733.69|2725.99|2733.23|2725.53|2733.86|2726.16|2733.07|2725.37|35
1645458440000|2022-02-21 15:47:20|2733.02|2725.32|2732.88|2725.18|2733.23|2725.53|2732.26|2724.56|38
1645458450000|2022-02-21 15:47:30|2732.86|2725.16|2731.88|2724.18|2732.86|2725.16|2731.63|2723.93|37
1645458460000|2022-02-21 15:47:40|2731.87|2724.17|2731.72|2724.02|2732.08|2724.38|2730.65|2722.95|38
1645458470000|2022-02-21 15:47:50|2732.21|2724.51|2731.42|2723.72|2732.49|2724.79|2731.42|2723.72|34
1645458480000|2022-02-21 15:48:00|2731.27|2723.57|2728.35|2720.65|2731.47|2723.77|2728.35|2720.65|37
1645458490000|2022-02-21 15:48:10|2727.86|2720.16|2726.87|2719.17|2728.41|2720.71|2726.75|2719.05|37
1645458500000|2022-02-21 15:48:20|2726.46|2718.76|2726.92|2719.22|2728.65|2720.95|2725.97|2718.27|40
1645458510000|2022-02-21 15:48:30|2726.8|2719.1|2726.73|2719.03|2727.52|2719.82|2725.12|2717.42|38
1645458520000|2022-02-21 15:48:40|2727.33|2719.63|2726.9|2719.2|2728.51|2720.81|2726.32|2718.62|38
1645458530000|2022-02-21 15:48:50|2726.04|2718.34|2725.25|2717.55|2726.49|2718.79|2725.25|2717.55|37
1645458540000|2022-02-21 15:49:00|2725.17|2717.47|2722.41|2714.71|2725.91|2718.21|2721.13|2713.43|36
1645458550000|2022-02-21 15:49:10|2722.37|2714.67|2723.1|2715.4|2723.6|2715.9|2722.2|2714.5|36
1645458560000|2022-02-21 15:49:20|2723.11|2715.41|2725.65|2717.95|2725.68|2717.98|2723.11|2715.41|36
1645458570000|2022-02-21 15:49:30|2725.46|2717.76|2722.96|2715.26|2725.66|2717.96|2722.47|2714.77|37
1645458580000|2022-02-21 15:49:40|2722.69|2714.99|2725.18|2717.48|2726.34|2718.64|2722.44|2714.74|36
1645458590000|2022-02-21 15:49:50|2724.93|2717.23|2724.83|2717.13|2725.36|2717.66|2723.72|2716.02|38
1645458600000|2022-02-21 15:50:00|2724.76|2717.06|2724.22|2716.52|2726.01|2718.31|2723.9|2716.2|36
1645458610000|2022-02-21 15:50:10|2724.01|2716.31|2722.85|2715.15|2724.01|2716.31|2722.13|2714.43|37
1645458620000|2022-02-21 15:50:20|2722.65|2714.95|2722.79|2715.09|2722.92|2715.22|2721|2713.3|38
1645458630000|2022-02-21 15:50:30|2722.86|2715.16|2722|2714.3|2723.92|2716.22|2721.97|2714.27|36
1645458640000|2022-02-21 15:50:40|2722.07|2714.37|2722.87|2715.17|2722.87|2715.17|2721.79|2714.09|35
1645458650000|2022-02-21 15:50:50|2722.69|2714.99|2721.89|2714.19|2722.93|2715.23|2721.61|2713.91|35
1645458660000|2022-02-21 15:51:00|2722.24|2714.54|2724.38|2716.68|2724.46|2716.76|2722.07|2714.37|36
1645458670000|2022-02-21 15:51:10|2723.4|2715.7|2721.89|2714.19|2723.49|2715.79|2721.6|2713.9|33
1645458680000|2022-02-21 15:51:20|2721.96|2714.26|2721.35|2713.65|2722.86|2715.16|2720.88|2713.18|35
1645458690000|2022-02-21 15:51:30|2720.8|2713.1|2721.12|2713.42|2721.58|2713.88|2720.61|2712.91|38
1645458700000|2022-02-21 15:51:40|2721.28|2713.58|2720.47|2712.77|2721.6|2713.9|2720.47|2712.77|37
1645458710000|2022-02-21 15:51:50|2720.44|2712.74|2721.95|2714.25|2721.95|2714.25|2720.35|2712.65|36
1645458720000|2022-02-21 15:52:00|2722|2714.3|2722.59|2714.89|2722.67|2714.97|2721.74|2714.04|37
1645458730000|2022-02-21 15:52:10|2722.56|2714.86|2723.36|2715.66|2724.21|2716.51|2722.3|2714.6|34
1645458740000|2022-02-21 15:52:20|2723.51|2715.81|2723.86|2716.16|2724.25|2716.55|2723.28|2715.58|36
1645458750000|2022-02-21 15:52:30|2723.79|2716.09|2724.81|2717.11|2725.76|2718.06|2723.79|2716.09|39
1645458760000|2022-02-21 15:52:40|2724.67|2716.97|2724.27|2716.57|2724.7|2717|2723.62|2715.92|35
1645458770000|2022-02-21 15:52:50|2724.57|2716.87|2723.4|2715.7|2724.77|2717.07|2723.4|2715.7|28
1645458780000|2022-02-21 15:53:00|2723.46|2715.76|2723.67|2715.97|2723.82|2716.12|2722.88|2715.18|34
1645458790000|2022-02-21 15:53:10|2723.76|2716.06|2723.38|2715.68|2723.88|2716.18|2723.22|2715.52|34
1645458800000|2022-02-21 15:53:20|2723.43|2715.73|2723.93|2716.23|2724.62|2716.92|2723.17|2715.47|21
1645458810000|2022-02-21 15:53:30|2724.04|2716.34|2725.8|2718.1|2725.8|2718.1|2724.04|2716.34|35
1645458820000|2022-02-21 15:53:40|2726|2718.3|2725.28|2717.58|2726.12|2718.42|2725.15|2717.45|35
1645458830000|2022-02-21 15:53:50|2725.29|2717.59|2725.01|2717.31|2725.56|2717.86|2725.01|2717.31|26
1645458840000|2022-02-21 15:54:00|2724.98|2717.28|2724.76|2717.06|2725.88|2718.18|2724.76|2717.06|31
1645458850000|2022-02-21 15:54:10|2724.75|2717.05|2723.72|2716.02|2724.75|2717.05|2723.03|2715.33|31
1645458860000|2022-02-21 15:54:20|2723.63|2715.93|2723.78|2716.08|2724.43|2716.73|2723.51|2715.81|34
1645458870000|2022-02-21 15:54:30|2723.76|2716.06|2723.61|2715.91|2724.28|2716.58|2723.2|2715.5|33
1645458880000|2022-02-21 15:54:40|2723.62|2715.92|2722.52|2714.82|2724.07|2716.37|2722.52|2714.82|34
1645458890000|2022-02-21 15:54:50|2722.41|2714.71|2722.92|2715.22|2723.22|2715.52|2722.41|2714.71|30
1645458900000|2022-02-21 15:55:00|2722.65|2714.95|2721.93|2714.23|2722.83|2715.13|2721.34|2713.64|31
1645458910000|2022-02-21 15:55:10|2721.65|2713.95|2721.88|2714.18|2722.41|2714.71|2721.26|2713.56|34
1645458920000|2022-02-21 15:55:20|2721.94|2714.24|2723.21|2715.51|2723.32|2715.62|2721.48|2713.78|38
1645458930000|2022-02-21 15:55:30|2723.22|2715.52|2722.34|2714.64|2723.46|2715.76|2722.25|2714.55|33
1645458940000|2022-02-21 15:55:40|2722.2|2714.5|2721.81|2714.11|2722.37|2714.67|2721.74|2714.04|36
1645458950000|2022-02-21 15:55:50|2721.8|2714.1|2721.72|2714.02|2722.15|2714.45|2721.72|2714.02|19
1645458960000|2022-02-21 15:56:00|2721.7|2714|2722.99|2715.29|2722.99|2715.29|2721.5|2713.8|36
1645458970000|2022-02-21 15:56:10|2723.02|2715.32|2722.56|2714.86|2723.19|2715.49|2722.37|2714.67|33
1645458980000|2022-02-21 15:56:20|2722.54|2714.84|2722.09|2714.39|2723|2715.3|2721.98|2714.28|32
1645458990000|2022-02-21 15:56:30|2721.97|2714.27|2722.4|2714.7|2723.14|2715.44|2721.94|2714.24|33
1645459000000|2022-02-21 15:56:40|2722.07|2714.37|2723.1|2715.4|2723.2|2715.5|2721.75|2714.05|33
1645459010000|2022-02-21 15:56:50|2723.13|2715.43|2723.51|2715.81|2724.52|2716.82|2722.64|2714.94|18
1645459020000|2022-02-21 15:57:00|2723.72|2716.02|2722.65|2714.95|2723.75|2716.05|2721.93|2714.23|37
1645459030000|2022-02-21 15:57:10|2722.6|2714.9|2723.38|2715.68|2723.39|2715.69|2722.6|2714.9|20
1645459040000|2022-02-21 15:57:20|2723.47|2715.77|2723.72|2716.02|2724.31|2716.61|2723.07|2715.37|35
1645459050000|2022-02-21 15:57:30|2723.74|2716.04|2725.55|2717.85|2725.64|2717.94|2723.74|2716.04|30
1645459060000|2022-02-21 15:57:40|2725.49|2717.79|2726.2|2718.5|2726.2|2718.5|2725|2717.3|29
1645459070000|2022-02-21 15:57:50|2726.12|2718.42|2727.95|2720.25|2729.91|2722.21|2726.12|2718.42|37
1645459080000|2022-02-21 15:58:00|2727.86|2720.16|2726.92|2719.22|2728.29|2720.59|2726.72|2719.02|38
1645459090000|2022-02-21 15:58:10|2727.08|2719.38|2725.04|2717.34|2727.53|2719.83|2725.04|2717.34|39
1645459100000|2022-02-21 15:58:20|2724.97|2717.27|2725.47|2717.77|2726.39|2718.69|2724.97|2717.27|38
1645459110000|2022-02-21 15:58:30|2725.48|2717.78|2724.94|2717.24|2725.48|2717.78|2724.63|2716.93|36
1645459120000|2022-02-21 15:58:40|2724.95|2717.25|2725.79|2718.09|2725.96|2718.26|2724.95|2717.25|24
1645459130000|2022-02-21 15:58:50|2726.01|2718.31|2726.81|2719.11|2726.81|2719.11|2724.72|2717.02|34
1645459140000|2022-02-21 15:59:00|2726.92|2719.22|2727.82|2720.12|2727.84|2720.14|2725.31|2717.61|39
1645459150000|2022-02-21 15:59:10|2727.34|2719.64|2728.43|2720.73|2728.43|2720.73|2726.85|2719.15|37
1645459160000|2022-02-21 15:59:20|2728.62|2720.92|2729.14|2721.44|2729.14|2721.44|2728.29|2720.59|32
1645459170000|2022-02-21 15:59:30|2729.31|2721.61|2729.11|2721.41|2729.95|2722.25|2729.04|2721.34|34
1645459180000|2022-02-21 15:59:40|2728.51|2720.81|2728.51|2720.81|2728.57|2720.87|2727.88|2720.18|32
1645459190000|2022-02-21 15:59:50|2728.6|2720.9|2728.52|2720.82|2729.15|2721.45|2727.14|2719.44|37
1645459200000|2022-02-21 16:00:00|2728.53|2720.83|2727.47|2719.77|2728.53|2720.83|2726.49|2718.79|37
1645459210000|2022-02-21 16:00:10|2727.64|2719.94|2726.99|2719.29|2727.64|2719.94|2726.86|2719.16|38
1645459220000|2022-02-21 16:00:20|2727|2719.3|2727.82|2720.12|2727.97|2720.27|2725.72|2718.02|36
1645459230000|2022-02-21 16:00:30|2728.18|2720.48|2726.47|2718.77|2728.27|2720.57|2726.31|2718.61|38
1645459240000|2022-02-21 16:00:40|2726.55|2718.85|2726.24|2718.54|2726.62|2718.92|2725.43|2717.73|34
1645459250000|2022-02-21 16:00:50|2726.23|2718.53|2726.95|2719.25|2727.01|2719.31|2725.76|2718.06|37
1645459260000|2022-02-21 16:01:00|2726.96|2719.26|2727.58|2719.88|2727.81|2720.11|2726.77|2719.07|37
1645459270000|2022-02-21 16:01:10|2727.62|2719.92|2730.48|2722.78|2730.6|2722.9|2727.1|2719.4|36
1645459280000|2022-02-21 16:01:20|2730.69|2722.99|2732.01|2724.31|2732.32|2724.62|2730.6|2722.9|40
1645459290000|2022-02-21 16:01:30|2731.72|2724.02|2733.2|2725.5|2733.93|2726.23|2731.72|2724.02|37
1645459300000|2022-02-21 16:01:40|2733.15|2725.45|2732.02|2724.32|2733.28|2725.58|2731.69|2723.99|35
1645459310000|2022-02-21 16:01:50|2732.03|2724.33|2732.51|2724.81|2733.12|2725.42|2731.27|2723.57|38
1645459320000|2022-02-21 16:02:00|2732.5|2724.8|2730.19|2722.49|2732.74|2725.04|2730.12|2722.42|33
1645459330000|2022-02-21 16:02:10|2730.12|2722.42|2731.53|2723.83|2731.83|2724.13|2728.78|2721.08|38
1645459340000|2022-02-21 16:02:20|2731.67|2723.97|2731.82|2724.12|2731.82|2724.12|2730.45|2722.75|37
1645459350000|2022-02-21 16:02:30|2731.81|2724.11|2731.14|2723.44|2731.81|2724.11|2729.99|2722.29|34
1645459360000|2022-02-21 16:02:40|2731.07|2723.37|2732.49|2724.79|2732.49|2724.79|2730.72|2723.02|35
1645459370000|2022-02-21 16:02:50|2733.03|2725.33|2733.91|2726.21|2734.1|2726.4|2732.92|2725.22|38
1645459380000|2022-02-21 16:03:00|2734.38|2726.68|2737.46|2729.76|2737.77|2730.07|2734.38|2726.68|38
1645459390000|2022-02-21 16:03:10|2737.54|2729.84|2737.1|2729.4|2739.7|2732|2736.64|2728.94|40
1645459400000|2022-02-21 16:03:20|2736.57|2728.87|2736.63|2728.93|2738.6|2730.9|2736.38|2728.68|37
1645459410000|2022-02-21 16:03:30|2736.54|2728.84|2736.77|2729.07|2737.37|2729.67|2736.48|2728.78|37
1645459420000|2022-02-21 16:03:40|2736.81|2729.11|2736.99|2729.29|2737.35|2729.65|2736.74|2729.04|35
1645459430000|2022-02-21 16:03:50|2736.96|2729.26|2736.1|2728.4|2737.09|2729.39|2735.66|2727.96|32
1645459440000|2022-02-21 16:04:00|2736.18|2728.48|2739.06|2731.36|2739.41|2731.71|2736.18|2728.48|39
1645459450000|2022-02-21 16:04:10|2739.12|2731.42|2739.02|2731.32|2739.22|2731.52|2738.67|2730.97|34
1645459460000|2022-02-21 16:04:20|2739.1|2731.4|2739.65|2731.95|2739.78|2732.08|2739.08|2731.38|36
1645459470000|2022-02-21 16:04:30|2739.66|2731.96|2738.45|2730.75|2739.93|2732.23|2738.45|2730.75|37
1645459480000|2022-02-21 16:04:40|2738.37|2730.67|2738|2730.3|2738.37|2730.67|2737.36|2729.66|34
1645459490000|2022-02-21 16:04:50|2737.92|2730.22|2737.6|2729.9|2738.24|2730.54|2736.83|2729.13|38
1645459500000|2022-02-21 16:05:00|2737.61|2729.91|2736.44|2728.74|2737.83|2730.13|2736.44|2728.74|28
1645459510000|2022-02-21 16:05:10|2736.36|2728.66|2734.98|2727.28|2736.46|2728.76|2734.4|2726.7|38
1645459520000|2022-02-21 16:05:20|2734.81|2727.11|2734.11|2726.41|2734.9|2727.2|2733.91|2726.21|36
1645459530000|2022-02-21 16:05:30|2734.19|2726.49|2734.63|2726.93|2735.03|2727.33|2733.88|2726.18|35
1645459540000|2022-02-21 16:05:40|2734.22|2726.52|2734.9|2727.2|2734.9|2727.2|2734.22|2726.52|32
1645459550000|2022-02-21 16:05:50|2734.98|2727.28|2737.73|2730.03|2738.35|2730.65|2734.98|2727.28|36
1645459560000|2022-02-21 16:06:00|2737.53|2729.83|2738.24|2730.54|2738.24|2730.54|2736.62|2728.92|35
1645459570000|2022-02-21 16:06:10|2738.2|2730.5|2736.27|2728.57|2738.2|2730.5|2735.97|2728.27|36
1645459580000|2022-02-21 16:06:20|2735.96|2728.26|2736.54|2728.84|2736.96|2729.26|2735.96|2728.26|37
1645459590000|2022-02-21 16:06:30|2736.48|2728.78|2736.35|2728.65|2736.65|2728.95|2735.45|2727.75|30
1645459600000|2022-02-21 16:06:40|2736.4|2728.7|2736.5|2728.8|2738.33|2730.63|2736.25|2728.55|36
1645459610000|2022-02-21 16:06:50|2736.41|2728.71|2734.58|2726.88|2737.06|2729.36|2734.4|2726.7|38
1645459620000|2022-02-21 16:07:00|2734.65|2726.95|2734.84|2727.14|2735.72|2728.02|2734.35|2726.65|39
1645459630000|2022-02-21 16:07:10|2735.14|2727.44|2737.13|2729.43|2737.17|2729.47|2735.14|2727.44|38
1645459640000|2022-02-21 16:07:20|2736.73|2729.03|2736.51|2728.81|2737.57|2729.87|2735.81|2728.11|39
1645459650000|2022-02-21 16:07:30|2736.41|2728.71|2736.98|2729.28|2737.97|2730.27|2736.16|2728.46|38
1645459660000|2022-02-21 16:07:40|2737.01|2729.31|2736.63|2728.93|2737.36|2729.66|2736.56|2728.86|36
1645459670000|2022-02-21 16:07:50|2736.68|2728.98|2736.71|2729.01|2737.15|2729.45|2736.35|2728.65|33
1645459680000|2022-02-21 16:08:00|2736.77|2729.07|2738.62|2730.92|2738.91|2731.21|2736.38|2728.68|39
1645459690000|2022-02-21 16:08:10|2738.25|2730.55|2737.67|2729.97|2738.81|2731.11|2737.33|2729.63|37
1645459700000|2022-02-21 16:08:20|2737.66|2729.96|2738.3|2730.6|2738.54|2730.84|2737.42|2729.72|35
1645459710000|2022-02-21 16:08:30|2738.28|2730.58|2738|2730.3|2738.48|2730.78|2737.66|2729.96|29
1645459720000|2022-02-21 16:08:40|2737.89|2730.19|2737.96|2730.26|2738.33|2730.63|2737.32|2729.62|33
1645459730000|2022-02-21 16:08:50|2737.62|2729.92|2737.51|2729.81|2737.7|2730|2737.26|2729.56|31
1645459740000|2022-02-21 16:09:00|2737.53|2729.83|2737.13|2729.43|2737.76|2730.06|2737.1|2729.4|25
1645459750000|2022-02-21 16:09:10|2737.09|2729.39|2737.43|2729.73|2737.43|2729.73|2736.18|2728.48|36
1645459760000|2022-02-21 16:09:20|2737.68|2729.98|2738.72|2731.02|2739.05|2731.35|2737.68|2729.98|37
1645459770000|2022-02-21 16:09:30|2738.71|2731.01|2739.56|2731.86|2739.56|2731.86|2738.38|2730.68|34
1645459780000|2022-02-21 16:09:40|2739.64|2731.94|2741.65|2733.95|2741.75|2734.05|2739.64|2731.94|38
1645459790000|2022-02-21 16:09:50|2741.54|2733.84|2741.02|2733.32|2741.93|2734.23|2740.93|2733.23|37
1645459800000|2022-02-21 16:10:00|2740.84|2733.14|2741.16|2733.46|2741.96|2734.26|2740.17|2732.47|38
1645459810000|2022-02-21 16:10:10|2741.18|2733.48|2738.28|2730.58|2741.18|2733.48|2737.9|2730.2|39
1645459820000|2022-02-21 16:10:20|2738.27|2730.57|2737.81|2730.11|2738.63|2730.93|2737.72|2730.02|37
1645459830000|2022-02-21 16:10:30|2738.26|2730.56|2736.75|2729.05|2739.26|2731.56|2736.69|2728.99|39
1645459840000|2022-02-21 16:10:40|2736.68|2728.98|2736.58|2728.88|2737.78|2730.08|2736.17|2728.47|34
1645459850000|2022-02-21 16:10:50|2736.64|2728.94|2735.44|2727.74|2736.68|2728.98|2733.74|2726.04|36
1645459860000|2022-02-21 16:11:00|2735.53|2727.83|2733.41|2725.71|2735.53|2727.83|2732.26|2724.56|38
1645459870000|2022-02-21 16:11:10|2733.4|2725.7|2734.39|2726.69|2735.19|2727.49|2732.42|2724.72|35
1645459880000|2022-02-21 16:11:20|2734.41|2726.71|2737.98|2730.28|2737.98|2730.28|2734.13|2726.43|34
1645459890000|2022-02-21 16:11:30|2738.35|2730.65|2736.16|2728.46|2738.55|2730.85|2736.08|2728.38|33
1645459900000|2022-02-21 16:11:40|2736.3|2728.6|2737.27|2729.57|2737.93|2730.23|2736.3|2728.6|36
1645459910000|2022-02-21 16:11:50|2737.12|2729.42|2737.69|2729.99|2737.98|2730.28|2736.94|2729.24|36
1645459920000|2022-02-21 16:12:00|2737.64|2729.94|2738.96|2731.26|2739.07|2731.37|2737.27|2729.57|35
1645459930000|2022-02-21 16:12:10|2738.94|2731.24|2738.2|2730.5|2739.19|2731.49|2737.59|2729.89|35
1645459940000|2022-02-21 16:12:20|2737.99|2730.29|2737.61|2729.91|2738.35|2730.65|2737.4|2729.7|34
1645459950000|2022-02-21 16:12:30|2737.6|2729.9|2737.1|2729.4|2737.67|2729.97|2737.01|2729.31|36
1645459960000|2022-02-21 16:12:40|2737.09|2729.39|2737|2729.3|2737.35|2729.65|2736.5|2728.8|33
1645459970000|2022-02-21 16:12:50|2736.98|2729.28|2737.23|2729.53|2737.54|2729.84|2736.96|2729.26|34
1645459980000|2022-02-21 16:13:00|2737.09|2729.39|2737.97|2730.27|2737.97|2730.27|2736.66|2728.96|37
1645459990000|2022-02-21 16:13:10|2737.67|2729.97|2736.62|2728.92|2737.74|2730.04|2736.56|2728.86|33
1645460000000|2022-02-21 16:13:20|2736.6|2728.9|2734.4|2726.7|2736.6|2728.9|2734.28|2726.58|34
1645460010000|2022-02-21 16:13:30|2734.42|2726.72|2734.72|2727.02|2735.19|2727.49|2734.09|2726.39|34
1645460020000|2022-02-21 16:13:40|2734.73|2727.03|2734.27|2726.57|2734.94|2727.24|2734.22|2726.52|35
1645460030000|2022-02-21 16:13:50|2734.25|2726.55|2733.52|2725.82|2734.65|2726.95|2733.47|2725.77|30
1645460040000|2022-02-21 16:14:00|2732.95|2725.25|2732.71|2725.01|2732.95|2725.25|2732.37|2724.67|37
1645460050000|2022-02-21 16:14:10|2732.78|2725.08|2733.94|2726.24|2733.94|2726.24|2732.58|2724.88|33
1645460060000|2022-02-21 16:14:20|2734.02|2726.32|2732.84|2725.14|2734.14|2726.44|2732.7|2725|38
1645460070000|2022-02-21 16:14:30|2732.81|2725.11|2732.67|2724.97|2732.93|2725.23|2732.38|2724.68|35
1645460080000|2022-02-21 16:14:40|2732.68|2724.98|2732.38|2724.68|2732.83|2725.13|2732.08|2724.38|35
1645460090000|2022-02-21 16:14:50|2732.61|2724.91|2732.68|2724.98|2732.72|2725.02|2732.32|2724.62|35
1645460100000|2022-02-21 16:15:00|2732.69|2724.99|2731.31|2723.61|2732.69|2724.99|2730.5|2722.8|33
1645460110000|2022-02-21 16:15:10|2731.37|2723.67|2734.47|2726.77|2734.5|2726.8|2731.37|2723.67|36
1645460120000|2022-02-21 16:15:20|2734.46|2726.76|2735.41|2727.71|2735.41|2727.71|2734.28|2726.58|34
1645460130000|2022-02-21 16:15:30|2735.52|2727.82|2736.89|2729.19|2738.01|2730.31|2735.41|2727.71|35
1645460140000|2022-02-21 16:15:40|2737.12|2729.42|2737.51|2729.81|2738.69|2730.99|2737.12|2729.42|30
1645460150000|2022-02-21 16:15:50|2737.48|2729.78|2737.57|2729.87|2738.07|2730.37|2737.47|2729.77|30
1645460160000|2022-02-21 16:16:00|2737.68|2729.98|2738.45|2730.75|2738.45|2730.75|2737.27|2729.57|28
1645460170000|2022-02-21 16:16:10|2738.46|2730.76|2735.85|2728.15|2738.46|2730.76|2735.85|2728.15|36
1645460180000|2022-02-21 16:16:20|2735.61|2727.91|2738.45|2730.75|2739.04|2731.34|2735.61|2727.91|36
1645460190000|2022-02-21 16:16:30|2738.52|2730.82|2738.9|2731.2|2739.19|2731.49|2737.53|2729.83|35
1645460200000|2022-02-21 16:16:40|2738.91|2731.21|2739.74|2732.04|2739.74|2732.04|2738.73|2731.03|33
1645460210000|2022-02-21 16:16:50|2739.56|2731.86|2739.82|2732.12|2740.93|2733.23|2739.56|2731.86|37
1645460220000|2022-02-21 16:17:00|2739.74|2732.04|2740.27|2732.57|2740.8|2733.1|2738.97|2731.27|35
1645460230000|2022-02-21 16:17:10|2740.1|2732.4|2740.7|2733|2741.29|2733.59|2739.45|2731.75|35
1645460240000|2022-02-21 16:17:20|2740.47|2732.77|2741.05|2733.35|2741.83|2734.13|2740.4|2732.7|35
1645460250000|2022-02-21 16:17:30|2741.1|2733.4|2740.18|2732.48|2741.1|2733.4|2739.79|2732.09|29
1645460260000|2022-02-21 16:17:40|2739.71|2732.01|2739.52|2731.82|2740.24|2732.54|2739.07|2731.37|35
1645460270000|2022-02-21 16:17:50|2739.53|2731.83|2738.67|2730.97|2739.76|2732.06|2738.67|2730.97|35
1645460280000|2022-02-21 16:18:00|2738.9|2731.2|2737.43|2729.73|2739.08|2731.38|2736.81|2729.11|38
1645460290000|2022-02-21 16:18:10|2737.64|2729.94|2739.14|2731.44|2740.05|2732.35|2737.64|2729.94|37
1645460300000|2022-02-21 16:18:20|2739.08|2731.38|2738.94|2731.24|2739.08|2731.38|2738.72|2731.02|28
1645460310000|2022-02-21 16:18:30|2738.81|2731.11|2739.38|2731.68|2739.38|2731.68|2738.1|2730.4|39
1645460320000|2022-02-21 16:18:40|2739.35|2731.65|2738.69|2730.99|2739.41|2731.71|2738.38|2730.68|37
1645460330000|2022-02-21 16:18:50|2738.71|2731.01|2741.61|2733.91|2741.61|2733.91|2738.71|2731.01|37
1645460340000|2022-02-21 16:19:00|2741.46|2733.76|2741.63|2733.93|2742.08|2734.38|2741.32|2733.62|37
1645460350000|2022-02-21 16:19:10|2741.64|2733.94|2740.8|2733.1|2741.97|2734.27|2740.42|2732.72|35
1645460360000|2022-02-21 16:19:20|2740.85|2733.15|2739.83|2732.13|2740.94|2733.24|2739.76|2732.06|35
1645460370000|2022-02-21 16:19:30|2739.84|2732.14|2739.05|2731.35|2739.98|2732.28|2738.68|2730.98|36
1645460380000|2022-02-21 16:19:40|2739.08|2731.38|2738.03|2730.33|2739.3|2731.6|2737.11|2729.41|38
1645460390000|2022-02-21 16:19:50|2738|2730.3|2737.35|2729.65|2738.1|2730.4|2737.34|2729.64|31
1645460400000|2022-02-21 16:20:00|2737.37|2729.67|2738.81|2731.11|2739.91|2732.21|2736.95|2729.25|33
1645460410000|2022-02-21 16:20:10|2738.71|2731.01|2738.94|2731.24|2739.12|2731.42|2737.03|2729.33|37
1645460420000|2022-02-21 16:20:20|2738.89|2731.19|2738.83|2731.13|2739.05|2731.35|2738.1|2730.4|36
1645460430000|2022-02-21 16:20:30|2738.85|2731.15|2739.17|2731.47|2739.37|2731.67|2737.79|2730.09|31
1645460440000|2022-02-21 16:20:40|2739.16|2731.46|2740.43|2732.73|2740.43|2732.73|2739.16|2731.46|39
1645460450000|2022-02-21 16:20:50|2740.87|2733.17|2741.34|2733.64|2741.9|2734.2|2739.7|2732|39
1645460460000|2022-02-21 16:21:00|2741.32|2733.62|2742.77|2735.07|2742.82|2735.12|2740.55|2732.85|37
1645460470000|2022-02-21 16:21:10|2742.36|2734.66|2743.11|2735.41|2743.31|2735.61|2742.18|2734.48|38
1645460480000|2022-02-21 16:21:20|2743.07|2735.37|2747.1|2739.4|2749.51|2741.81|2743.07|2735.37|38
1645460490000|2022-02-21 16:21:30|2746.97|2739.27|2748.27|2740.57|2748.84|2741.14|2746.96|2739.26|39
1645460500000|2022-02-21 16:21:40|2748.28|2740.58|2746.46|2738.76|2748.77|2741.07|2746.44|2738.74|37
1645460510000|2022-02-21 16:21:50|2746.56|2738.86|2745.81|2738.11|2746.59|2738.89|2744.35|2736.65|39
1645460520000|2022-02-21 16:22:00|2745.71|2738.01|2744.43|2736.73|2745.71|2738.01|2743.93|2736.23|38
1645460530000|2022-02-21 16:22:10|2743.74|2736.04|2743.54|2735.84|2744.08|2736.38|2742.72|2735.02|38
1645460540000|2022-02-21 16:22:20|2743.71|2736.01|2743.98|2736.28|2744.34|2736.64|2743.42|2735.72|36
1645460550000|2022-02-21 16:22:30|2744.13|2736.43|2743.51|2735.81|2744.49|2736.79|2743.35|2735.65|31
1645460560000|2022-02-21 16:22:40|2743.45|2735.75|2743.62|2735.92|2743.89|2736.19|2743.31|2735.61|35
1645460570000|2022-02-21 16:22:50|2743.64|2735.94|2742.95|2735.25|2743.64|2735.94|2742.57|2734.87|34
1645460580000|2022-02-21 16:23:00|2742.96|2735.26|2741.19|2733.49|2743.1|2735.4|2740.97|2733.27|38
1645460590000|2022-02-21 16:23:10|2741.02|2733.32|2740.21|2732.51|2741.38|2733.68|2739.96|2732.26|36
1645460600000|2022-02-21 16:23:20|2740.15|2732.45|2740.41|2732.71|2741.33|2733.63|2739.65|2731.95|31
1645460610000|2022-02-21 16:23:30|2740.4|2732.7|2739.44|2731.74|2740.99|2733.29|2739.18|2731.48|39
1645460620000|2022-02-21 16:23:40|2739.53|2731.83|2740.07|2732.37|2740.17|2732.47|2739.13|2731.43|33
1645460630000|2022-02-21 16:23:50|2740.02|2732.32|2739.57|2731.87|2740.02|2732.32|2739.39|2731.69|31
1645460640000|2022-02-21 16:24:00|2739.7|2732|2738.01|2730.31|2740.17|2732.47|2738.01|2730.31|39
1645460650000|2022-02-21 16:24:10|2738.07|2730.37|2737.23|2729.53|2738.07|2730.37|2736.87|2729.17|39
1645460660000|2022-02-21 16:24:20|2737.22|2729.52|2736.51|2728.81|2737.22|2729.52|2736.21|2728.51|36
1645460670000|2022-02-21 16:24:30|2736.45|2728.75|2734.95|2727.25|2736.45|2728.75|2734.95|2727.25|33
1645460680000|2022-02-21 16:24:40|2734.9|2727.2|2733.81|2726.11|2734.9|2727.2|2733.22|2725.52|39
1645460690000|2022-02-21 16:24:50|2733.76|2726.06|2733.58|2725.88|2734.01|2726.31|2733.38|2725.68|34
1645460700000|2022-02-21 16:25:00|2733.51|2725.81|2733.87|2726.17|2735.9|2728.2|2733.5|2725.8|32
1645460710000|2022-02-21 16:25:10|2733.7|2726|2732.04|2724.34|2733.7|2726|2730.93|2723.23|34
1645460720000|2022-02-21 16:25:20|2732.1|2724.4|2729.41|2721.71|2732.23|2724.53|2728.67|2720.97|39
1645460730000|2022-02-21 16:25:30|2728.01|2720.31|2725.37|2717.67|2728.01|2720.31|2724.88|2717.18|37
1645460740000|2022-02-21 16:25:40|2725.72|2718.02|2724.71|2717.01|2726.15|2718.45|2724.47|2716.77|37
1645460750000|2022-02-21 16:25:50|2724.49|2716.79|2726.1|2718.4|2726.29|2718.59|2724.24|2716.54|37
1645460760000|2022-02-21 16:26:00|2725.79|2718.09|2726.15|2718.45|2726.5|2718.8|2725.17|2717.47|40
1645460770000|2022-02-21 16:26:10|2726.2|2718.5|2727.36|2719.66|2727.36|2719.66|2725.67|2717.97|34
1645460780000|2022-02-21 16:26:20|2727.35|2719.65|2726.61|2718.91|2727.35|2719.65|2726.44|2718.74|33
1645460790000|2022-02-21 16:26:30|2726.62|2718.92|2725.59|2717.89|2726.7|2719|2725.31|2717.61|33
1645460800000|2022-02-21 16:26:40|2725.63|2717.93|2724.12|2716.42|2725.63|2717.93|2724.04|2716.34|37
1645460810000|2022-02-21 16:26:50|2724.09|2716.39|2723.72|2716.02|2724.09|2716.39|2722.74|2715.04|38
1645460820000|2022-02-21 16:27:00|2723.81|2716.11|2724.48|2716.78|2724.79|2717.09|2723.81|2716.11|39
1645460830000|2022-02-21 16:27:10|2724.52|2716.82|2724.72|2717.02|2724.87|2717.17|2724.35|2716.65|34
1645460840000|2022-02-21 16:27:20|2724.66|2716.96|2725.33|2717.63|2725.33|2717.63|2724.15|2716.45|36
1645460850000|2022-02-21 16:27:30|2725.35|2717.65|2725.04|2717.34|2725.84|2718.14|2724.45|2716.75|34
1645460860000|2022-02-21 16:27:40|2725.05|2717.35|2725.17|2717.47|2725.6|2717.9|2724.62|2716.92|33
1645460870000|2022-02-21 16:27:50|2725.1|2717.4|2724.42|2716.72|2725.58|2717.88|2724.14|2716.44|39
1645460880000|2022-02-21 16:28:00|2724.62|2716.92|2724.26|2716.56|2724.64|2716.94|2723.89|2716.19|37
1645460890000|2022-02-21 16:28:10|2724.32|2716.62|2721.8|2714.1|2724.48|2716.78|2721.5|2713.8|36
1645460900000|2022-02-21 16:28:20|2721.53|2713.83|2719.15|2711.45|2721.53|2713.83|2719.09|2711.39|40
1645460910000|2022-02-21 16:28:30|2719.5|2711.8|2718.16|2710.46|2719.5|2711.8|2716.34|2708.64|39
1645460920000|2022-02-21 16:28:40|2717.95|2710.25|2720.04|2712.34|2720.39|2712.69|2717.81|2710.11|35
1645460930000|2022-02-21 16:28:50|2719.99|2712.29|2719.59|2711.89|2720.13|2712.43|2719.56|2711.86|37
1645460940000|2022-02-21 16:29:00|2719.21|2711.51|2718.02|2710.32|2719.28|2711.58|2718.02|2710.32|33
1645460950000|2022-02-21 16:29:10|2717.8|2710.1|2715.54|2707.84|2717.86|2710.16|2715.54|2707.84|38
1645460960000|2022-02-21 16:29:20|2715.55|2707.85|2715.7|2708|2716.07|2708.37|2714.44|2706.74|39
1645460970000|2022-02-21 16:29:30|2715.84|2708.14|2715.46|2707.76|2715.93|2708.23|2715.14|2707.44|34
1645460980000|2022-02-21 16:29:40|2715.07|2707.37|2715.05|2707.35|2715.61|2707.91|2713.81|2706.11|34
1645460990000|2022-02-21 16:29:50|2715.03|2707.33|2716.35|2708.65|2716.53|2708.83|2715.03|2707.33|36
1645461000000|2022-02-21 16:30:00|2716.46|2708.76|2715.6|2707.9|2717.1|2709.4|2714.67|2706.97|39
1645461010000|2022-02-21 16:30:10|2715.76|2708.06|2715.69|2707.99|2717.38|2709.68|2715.31|2707.61|40
1645461020000|2022-02-21 16:30:20|2715.71|2708.01|2714.5|2706.8|2715.71|2708.01|2714.09|2706.39|31
1645461030000|2022-02-21 16:30:30|2714.54|2706.84|2714.55|2706.85|2715.7|2708|2714.54|2706.84|37
1645461040000|2022-02-21 16:30:40|2714.57|2706.87|2713.31|2705.61|2714.79|2707.09|2713.31|2705.61|34
1645461050000|2022-02-21 16:30:50|2712.9|2705.2|2712.74|2705.04|2712.94|2705.24|2712|2704.3|32
1645461060000|2022-02-21 16:31:00|2712.65|2704.95|2713.57|2705.87|2713.57|2705.87|2712.64|2704.94|33
1645461070000|2022-02-21 16:31:10|2713.66|2705.96|2713.71|2706.01|2714.2|2706.5|2713.42|2705.72|28
1645461080000|2022-02-21 16:31:20|2713.66|2705.96|2713.9|2706.2|2713.92|2706.22|2712.79|2705.09|37
1645461090000|2022-02-21 16:31:30|2713.92|2706.22|2716.24|2708.54|2716.39|2708.69|2713.55|2705.85|39
1645461100000|2022-02-21 16:31:40|2716.28|2708.58|2715.81|2708.11|2716.72|2709.02|2715.57|2707.87|37
1645461110000|2022-02-21 16:31:50|2715.84|2708.14|2717.22|2709.52|2717.22|2709.52|2715.84|2708.14|28
1645461120000|2022-02-21 16:32:00|2717.26|2709.56|2718.64|2710.94|2719.8|2712.1|2717.13|2709.43|36
1645461130000|2022-02-21 16:32:10|2718.6|2710.9|2719.51|2711.81|2719.56|2711.86|2718.22|2710.52|33
1645461140000|2022-02-21 16:32:20|2719.43|2711.73|2719.61|2711.91|2719.85|2712.15|2718.75|2711.05|34
1645461150000|2022-02-21 16:32:30|2719.63|2711.93|2719.82|2712.12|2720.09|2712.39|2719.06|2711.36|35
1645461160000|2022-02-21 16:32:40|2719.86|2712.16|2721.7|2714|2721.78|2714.08|2719.86|2712.16|37
1645461170000|2022-02-21 16:32:50|2721.76|2714.06|2719.73|2712.03|2722.73|2715.03|2719.35|2711.65|38
1645461180000|2022-02-21 16:33:00|2719.75|2712.05|2719.77|2712.07|2720.05|2712.35|2719.41|2711.71|33
1645461190000|2022-02-21 16:33:10|2719.78|2712.08|2718.4|2710.7|2720.14|2712.44|2718.16|2710.46|38
1645461200000|2022-02-21 16:33:20|2718.39|2710.69|2720.23|2712.53|2720.23|2712.53|2718.3|2710.6|32
1645461210000|2022-02-21 16:33:30|2720.29|2712.59|2720.23|2712.53|2720.47|2712.77|2719.69|2711.99|38
1645461220000|2022-02-21 16:33:40|2720.24|2712.54|2720.68|2712.98|2720.68|2712.98|2719.86|2712.16|29
1645461230000|2022-02-21 16:33:50|2720.67|2712.97|2720.81|2713.11|2721.21|2713.51|2720.19|2712.49|31
1645461240000|2022-02-21 16:34:00|2720.78|2713.08|2720.03|2712.33|2721.18|2713.48|2719.95|2712.25|33
1645461250000|2022-02-21 16:34:10|2719.95|2712.25|2720.8|2713.1|2721.55|2713.85|2718.94|2711.24|39
1645461260000|2022-02-21 16:34:20|2720.76|2713.06|2722.36|2714.66|2722.44|2714.74|2720.76|2713.06|39
1645461270000|2022-02-21 16:34:30|2722.4|2714.7|2722.94|2715.24|2722.97|2715.27|2722.16|2714.46|33
1645461280000|2022-02-21 16:34:40|2722.85|2715.15|2722.18|2714.48|2722.85|2715.15|2722.16|2714.46|29
1645461290000|2022-02-21 16:34:50|2722.22|2714.52|2721.1|2713.4|2722.22|2714.52|2720.94|2713.24|33
1645461300000|2022-02-21 16:35:00|2721.41|2713.71|2721.47|2713.77|2722.35|2714.65|2721.41|2713.71|39
1645461310000|2022-02-21 16:35:10|2721.46|2713.76|2721.41|2713.71|2721.47|2713.77|2719.53|2711.83|36
1645461320000|2022-02-21 16:35:20|2721.42|2713.72|2719.49|2711.79|2721.8|2714.1|2719.15|2711.45|36
1645461330000|2022-02-21 16:35:30|2719.44|2711.74|2717.41|2709.71|2719.44|2711.74|2716.73|2709.03|38
1645461340000|2022-02-21 16:35:40|2717.45|2709.75|2718.55|2710.85|2718.55|2710.85|2717.45|2709.75|33
1645461350000|2022-02-21 16:35:50|2718.59|2710.89|2718.25|2710.55|2719.29|2711.59|2717.75|2710.05|37
1645461360000|2022-02-21 16:36:00|2718.3|2710.6|2718.71|2711.01|2719.29|2711.59|2718.3|2710.6|36
1645461370000|2022-02-21 16:36:10|2718.74|2711.04|2721.05|2713.35|2721.42|2713.72|2718.74|2711.04|34
1645461380000|2022-02-21 16:36:20|2721.06|2713.36|2721.13|2713.43|2721.77|2714.07|2721.06|2713.36|32
1645461390000|2022-02-21 16:36:30|2721.11|2713.41|2720.89|2713.19|2721.62|2713.92|2720.63|2712.93|34
1645461400000|2022-02-21 16:36:40|2720.9|2713.2|2721.64|2713.94|2721.65|2713.95|2720.77|2713.07|27
1645461410000|2022-02-21 16:36:50|2721.65|2713.95|2721.24|2713.54|2721.72|2714.02|2721.2|2713.5|33
1645461420000|2022-02-21 16:37:00|2721.25|2713.55|2722.64|2714.94|2722.8|2715.1|2721.05|2713.35|26
1645461430000|2022-02-21 16:37:10|2722.65|2714.95|2723.98|2716.28|2724.22|2716.52|2722.65|2714.95|37
1645461440000|2022-02-21 16:37:20|2724.02|2716.32|2724.63|2716.93|2724.76|2717.06|2723.78|2716.08|38
1645461450000|2022-02-21 16:37:30|2724.39|2716.69|2723.83|2716.13|2724.39|2716.69|2722.11|2714.41|34
1645461460000|2022-02-21 16:37:40|2723.86|2716.16|2724.03|2716.33|2724.57|2716.87|2723.33|2715.63|37
1645461470000|2022-02-21 16:37:50|2724.05|2716.35|2723.65|2715.95|2724.05|2716.35|2723.29|2715.59|29
1645461480000|2022-02-21 16:38:00|2723.73|2716.03|2723.52|2715.82|2724.52|2716.82|2723.44|2715.74|36
1645461490000|2022-02-21 16:38:10|2723.55|2715.85|2724.43|2716.73|2725.14|2717.44|2723.55|2715.85|38
1645461500000|2022-02-21 16:38:20|2724.58|2716.88|2726.42|2718.72|2726.42|2718.72|2724.58|2716.88|36
1645461510000|2022-02-21 16:38:30|2726.43|2718.73|2726.44|2718.74|2726.97|2719.27|2725.97|2718.27|31
1645461520000|2022-02-21 16:38:40|2726.33|2718.63|2726.53|2718.83|2726.98|2719.28|2725.65|2717.95|37
1645461530000|2022-02-21 16:38:50|2726.46|2718.76|2724.94|2717.24|2726.46|2718.76|2724.94|2717.24|34
1645461540000|2022-02-21 16:39:00|2724.93|2717.23|2726|2718.3|2726.39|2718.69|2724.93|2717.23|33
1645461550000|2022-02-21 16:39:10|2726.08|2718.38|2724.7|2717|2726.08|2718.38|2724.27|2716.57|32
1645461560000|2022-02-21 16:39:20|2724.89|2717.19|2725.71|2718.01|2725.93|2718.23|2724.56|2716.86|36
1645461570000|2022-02-21 16:39:30|2725.79|2718.09|2726.84|2719.14|2726.99|2719.29|2725.55|2717.85|31
1645461580000|2022-02-21 16:39:40|2726.99|2719.29|2726.95|2719.25|2728|2720.3|2726.44|2718.74|36
1645461590000|2022-02-21 16:39:50|2726.83|2719.13|2725.28|2717.58|2727.01|2719.31|2725.28|2717.58|34
1645461600000|2022-02-21 16:40:00|2725.56|2717.86|2725.59|2717.89|2726.27|2718.57|2725.16|2717.46|38
1645461610000|2022-02-21 16:40:10|2725.63|2717.93|2725.92|2718.22|2725.98|2718.28|2725.09|2717.39|34
1645461620000|2022-02-21 16:40:20|2725.93|2718.23|2728.12|2720.42|2728.2|2720.5|2725.81|2718.11|37
1645461630000|2022-02-21 16:40:30|2728.02|2720.32|2726.05|2718.35|2728.07|2720.37|2726.05|2718.35|32
1645461640000|2022-02-21 16:40:40|2726.31|2718.61|2726.73|2719.03|2726.87|2719.17|2726.17|2718.47|38
1645461650000|2022-02-21 16:40:50|2726.82|2719.12|2725.54|2717.84|2726.82|2719.12|2725.32|2717.62|35
1645461660000|2022-02-21 16:41:00|2725.57|2717.87|2725.56|2717.86|2725.57|2717.87|2725.21|2717.51|26
1645461670000|2022-02-21 16:41:10|2725.49|2717.79|2726.23|2718.53|2726.59|2718.89|2725.49|2717.79|35
1645461680000|2022-02-21 16:41:20|2726.24|2718.54|2726.27|2718.57|2726.29|2718.59|2725.92|2718.22|32
1645461690000|2022-02-21 16:41:30|2726.06|2718.36|2726.17|2718.47|2726.82|2719.12|2725.89|2718.19|26
1645461700000|2022-02-21 16:41:40|2726.4|2718.7|2726.09|2718.39|2726.43|2718.73|2725.83|2718.13|29
1645461710000|2022-02-21 16:41:50|2725.97|2718.27|2726.07|2718.37|2726.26|2718.56|2725.97|2718.27|20
1645461720000|2022-02-21 16:42:00|2725.94|2718.24|2725.62|2717.92|2726.21|2718.51|2725.62|2717.92|23
1645461730000|2022-02-21 16:42:10|2725.53|2717.83|2724.52|2716.82|2725.64|2717.94|2724.46|2716.76|27
1645461740000|2022-02-21 16:42:20|2724.46|2716.76|2725.21|2717.51|2725.21|2717.51|2724.14|2716.44|27
1645461750000|2022-02-21 16:42:30|2725.17|2717.47|2725.65|2717.95|2725.68|2717.98|2725.04|2717.34|29
1645461760000|2022-02-21 16:42:40|2725.66|2717.96|2724.8|2717.1|2725.74|2718.04|2724.42|2716.72|32
1645461770000|2022-02-21 16:42:50|2724.77|2717.07|2722|2714.3|2724.77|2717.07|2722|2714.3|36
1645461780000|2022-02-21 16:43:00|2722.31|2714.61|2720.09|2712.39|2722.31|2714.61|2720.09|2712.39|36
1645461790000|2022-02-21 16:43:10|2719.99|2712.29|2719.67|2711.97|2720.26|2712.56|2719.33|2711.63|37
1645461800000|2022-02-21 16:43:20|2719.66|2711.96|2720.06|2712.36|2720.06|2712.36|2718.97|2711.27|31
1645461810000|2022-02-21 16:43:30|2720.36|2712.66|2721.86|2714.16|2722.23|2714.53|2720.36|2712.66|34
1645461820000|2022-02-21 16:43:40|2721.87|2714.17|2721.97|2714.27|2722.01|2714.31|2721.06|2713.36|32
1645461830000|2022-02-21 16:43:50|2721.83|2714.13|2723.97|2716.27|2723.97|2716.27|2721.83|2714.13|27
1645461840000|2022-02-21 16:44:00|2723.06|2715.36|2725.51|2717.81|2725.51|2717.81|2722.88|2715.18|31
1645461850000|2022-02-21 16:44:10|2725.46|2717.76|2726.65|2718.95|2727.43|2719.73|2725.46|2717.76|30
1645461860000|2022-02-21 16:44:20|2726.52|2718.82|2727.44|2719.74|2727.5|2719.8|2726.3|2718.6|30
1645461870000|2022-02-21 16:44:30|2727.48|2719.78|2726.76|2719.06|2727.93|2720.23|2726.76|2719.06|32
1645461880000|2022-02-21 16:44:40|2726.56|2718.86|2727.3|2719.6|2727.32|2719.62|2725.86|2718.16|39
1645461890000|2022-02-21 16:44:50|2727.46|2719.76|2728.76|2721.06|2729.19|2721.49|2727.46|2719.76|37
1645461900000|2022-02-21 16:45:00|2728.77|2721.07|2731.13|2723.43|2733.13|2725.43|2728.55|2720.85|38
1645461910000|2022-02-21 16:45:10|2731.15|2723.45|2730.53|2722.83|2731.24|2723.54|2729.51|2721.81|34
1645461920000|2022-02-21 16:45:20|2730.55|2722.85|2729.97|2722.27|2730.76|2723.06|2729.78|2722.08|31
1645461930000|2022-02-21 16:45:30|2730.2|2722.5|2730.21|2722.51|2730.78|2723.08|2729.84|2722.14|39
1645461940000|2022-02-21 16:45:40|2729.97|2722.27|2729.57|2721.87|2730.33|2722.63|2728.84|2721.14|34
1645461950000|2022-02-21 16:45:50|2729.69|2721.99|2729.88|2722.18|2729.88|2722.18|2729.31|2721.61|31
1645461960000|2022-02-21 16:46:00|2729.9|2722.2|2729.74|2722.04|2730.38|2722.68|2729.74|2722.04|31
1645461970000|2022-02-21 16:46:10|2729.73|2722.03|2729.51|2721.81|2729.74|2722.04|2728.61|2720.91|33
1645461980000|2022-02-21 16:46:20|2729.61|2721.91|2728.87|2721.17|2729.82|2722.12|2728.56|2720.86|33
1645461990000|2022-02-21 16:46:30|2728.88|2721.18|2728.73|2721.03|2728.88|2721.18|2728.27|2720.57|30
1645462000000|2022-02-21 16:46:40|2728.81|2721.11|2728.27|2720.57|2728.81|2721.11|2728.22|2720.52|25
1645462010000|2022-02-21 16:46:50|2728|2720.3|2729.68|2721.98|2729.68|2721.98|2728|2720.3|31
1645462020000|2022-02-21 16:47:00|2729.33|2721.63|2728.03|2720.33|2729.94|2722.24|2728.03|2720.33|36
1645462030000|2022-02-21 16:47:10|2728.46|2720.76|2727.51|2719.81|2728.55|2720.85|2727.51|2719.81|32
1645462040000|2022-02-21 16:47:20|2727.73|2720.03|2728.57|2720.87|2729.19|2721.49|2727.6|2719.9|29
1645462050000|2022-02-21 16:47:30|2728.47|2720.77|2726.82|2719.12|2728.76|2721.06|2726.82|2719.12|31
1645462060000|2022-02-21 16:47:40|2726.81|2719.11|2727.19|2719.49|2727.59|2719.89|2726.81|2719.11|31
1645462070000|2022-02-21 16:47:50|2727.22|2719.52|2727.7|2720|2727.94|2720.24|2727.22|2719.52|25
1645462080000|2022-02-21 16:48:00|2727.55|2719.85|2727.69|2719.99|2727.82|2720.12|2727.21|2719.51|30
1645462090000|2022-02-21 16:48:10|2727.7|2720|2726.2|2718.5|2727.74|2720.04|2726.12|2718.42|26
1645462100000|2022-02-21 16:48:20|2726.24|2718.54|2726.94|2719.24|2727.24|2719.54|2725.27|2717.57|39
1645462110000|2022-02-21 16:48:30|2727.13|2719.43|2726.31|2718.61|2727.33|2719.63|2726.25|2718.55|35
1645462120000|2022-02-21 16:48:40|2726.32|2718.62|2726.19|2718.49|2726.61|2718.91|2726|2718.3|39
1645462130000|2022-02-21 16:48:50|2726.2|2718.5|2726.67|2718.97|2726.95|2719.25|2726.2|2718.5|33
1645462140000|2022-02-21 16:49:00|2726.47|2718.77|2724.91|2717.21|2726.67|2718.97|2724.91|2717.21|36
1645462150000|2022-02-21 16:49:10|2724.86|2717.16|2723.37|2715.67|2725.37|2717.67|2722.99|2715.29|37
1645462160000|2022-02-21 16:49:20|2723.25|2715.55|2723.05|2715.35|2723.6|2715.9|2722.82|2715.12|37
1645462170000|2022-02-21 16:49:30|2723.22|2715.52|2723.99|2716.29|2724.14|2716.44|2723.14|2715.44|33
1645462180000|2022-02-21 16:49:40|2724|2716.3|2723.34|2715.64|2724.01|2716.31|2723.24|2715.54|33
1645462190000|2022-02-21 16:49:50|2723.36|2715.66|2723.63|2715.93|2723.76|2716.06|2723.13|2715.43|31
1645462200000|2022-02-21 16:50:00|2723.62|2715.92|2721.06|2713.36|2723.63|2715.93|2720.64|2712.94|39
1645462210000|2022-02-21 16:50:10|2721.07|2713.37|2719.1|2711.4|2721.1|2713.4|2719.1|2711.4|36
1645462220000|2022-02-21 16:50:20|2719.06|2711.36|2718.53|2710.83|2719.27|2711.57|2718.32|2710.62|39
1645462230000|2022-02-21 16:50:30|2718.48|2710.78|2716.94|2709.24|2718.57|2710.87|2716.63|2708.93|40
1645462240000|2022-02-21 16:50:40|2717.07|2709.37|2716.48|2708.78|2717.37|2709.67|2716.05|2708.35|31
1645462250000|2022-02-21 16:50:50|2716.47|2708.77|2716.43|2708.73|2716.65|2708.95|2716.14|2708.44|26
1645462260000|2022-02-21 16:51:00|2716.48|2708.78|2714.42|2706.72|2716.48|2708.78|2714|2706.3|37
1645462270000|2022-02-21 16:51:10|2714.67|2706.97|2715.61|2707.91|2715.64|2707.94|2714.19|2706.49|36
1645462280000|2022-02-21 16:51:20|2715.27|2707.57|2718.23|2710.53|2718.94|2711.24|2715.27|2707.57|36
1645462290000|2022-02-21 16:51:30|2718.52|2710.82|2718.17|2710.47|2718.52|2710.82|2717.46|2709.76|37
1645462300000|2022-02-21 16:51:40|2718.11|2710.41|2718.88|2711.18|2719.72|2712.02|2717.74|2710.04|38
1645462310000|2022-02-21 16:51:50|2719.28|2711.58|2718.43|2710.73|2719.28|2711.58|2717.81|2710.11|38
1645462320000|2022-02-21 16:52:00|2718.42|2710.72|2718.75|2711.05|2718.77|2711.07|2718.42|2710.72|14
1645462330000|2022-02-21 16:52:10|2718.74|2711.04|2717.11|2709.41|2718.74|2711.04|2717.11|2709.41|28
1645462340000|2022-02-21 16:52:20|2717.12|2709.42|2719.17|2711.47|2719.18|2711.48|2717.04|2709.34|31
1645462350000|2022-02-21 16:52:30|2719.32|2711.62|2718.81|2711.11|2720.19|2712.49|2718.69|2710.99|34
1645462360000|2022-02-21 16:52:40|2718.84|2711.14|2719.28|2711.58|2719.28|2711.58|2718.47|2710.77|33
1645462370000|2022-02-21 16:52:50|2719.52|2711.82|2721.4|2713.7|2721.59|2713.89|2719.52|2711.82|39
1645462380000|2022-02-21 16:53:00|2721.41|2713.71|2720.27|2712.57|2721.44|2713.74|2719.85|2712.15|36
1645462390000|2022-02-21 16:53:10|2720.28|2712.58|2720.85|2713.15|2720.86|2713.16|2719.9|2712.2|31
1645462400000|2022-02-21 16:53:20|2720.62|2712.92|2720.75|2713.05|2721.55|2713.85|2720.62|2712.92|27
1645462410000|2022-02-21 16:53:30|2720.78|2713.08|2719.71|2712.01|2720.82|2713.12|2719.28|2711.58|37
1645462420000|2022-02-21 16:53:40|2719.75|2712.05|2719.9|2712.2|2719.92|2712.22|2719.36|2711.66|32
1645462430000|2022-02-21 16:53:50|2719.87|2712.17|2719.32|2711.62|2719.88|2712.18|2719.32|2711.62|23
1645462440000|2022-02-21 16:54:00|2719.36|2711.66|2718.64|2710.94|2719.36|2711.66|2718.59|2710.89|30
1645462450000|2022-02-21 16:54:10|2718.63|2710.93|2719.16|2711.46|2719.19|2711.49|2718.5|2710.8|28
1645462460000|2022-02-21 16:54:20|2719.29|2711.59|2720.24|2712.54|2720.98|2713.28|2719.12|2711.42|34
1645462470000|2022-02-21 16:54:30|2720.52|2712.82|2719.27|2711.57|2720.52|2712.82|2719.25|2711.55|34
1645462480000|2022-02-21 16:54:40|2719.32|2711.62|2719.64|2711.94|2719.64|2711.94|2718.59|2710.89|34
1645462490000|2022-02-21 16:54:50|2719.66|2711.96|2719.42|2711.72|2719.76|2712.06|2719.26|2711.56|37
1645462500000|2022-02-21 16:55:00|2719.46|2711.76|2719.2|2711.5|2719.59|2711.89|2719.01|2711.31|31
1645462510000|2022-02-21 16:55:10|2719.22|2711.52|2719.4|2711.7|2719.43|2711.73|2718.96|2711.26|26
1645462520000|2022-02-21 16:55:20|2719.36|2711.66|2719.4|2711.7|2719.47|2711.77|2719.26|2711.56|30
1645462530000|2022-02-21 16:55:30|2719.41|2711.71|2721.27|2713.57|2721.27|2713.57|2719.41|2711.71|26
1645462540000|2022-02-21 16:55:40|2721.09|2713.39|2722.21|2714.51|2722.24|2714.54|2720.96|2713.26|27
1645462550000|2022-02-21 16:55:50|2722.24|2714.54|2724|2716.3|2724.48|2716.78|2722.24|2714.54|37
1645462560000|2022-02-21 16:56:00|2723.98|2716.28|2723.96|2716.26|2724.64|2716.94|2723.91|2716.21|33
1645462570000|2022-02-21 16:56:10|2723.93|2716.23|2723.56|2715.86|2723.93|2716.23|2723.2|2715.5|39
1645462580000|2022-02-21 16:56:20|2723.51|2715.81|2723.6|2715.9|2723.97|2716.27|2723.51|2715.81|31
1645462590000|2022-02-21 16:56:30|2723.67|2715.97|2722.68|2714.98|2723.83|2716.13|2722.68|2714.98|29
1645462600000|2022-02-21 16:56:40|2722.66|2714.96|2722.64|2714.94|2723.48|2715.78|2722.63|2714.93|37
1645462610000|2022-02-21 16:56:50|2722.81|2715.11|2722.27|2714.57|2722.82|2715.12|2722.16|2714.46|27
1645462620000|2022-02-21 16:57:00|2722.24|2714.54|2721.69|2713.99|2722.32|2714.62|2721.69|2713.99|29
1645462630000|2022-02-21 16:57:10|2721.68|2713.98|2721.35|2713.65|2721.86|2714.16|2721.35|2713.65|32
1645462640000|2022-02-21 16:57:20|2721.53|2713.83|2721.28|2713.58|2721.69|2713.99|2721.21|2713.51|27
1645462650000|2022-02-21 16:57:30|2721.36|2713.66|2718.98|2711.28|2721.36|2713.66|2718.95|2711.25|33
1645462660000|2022-02-21 16:57:40|2718.82|2711.12|2718.88|2711.18|2718.95|2711.25|2718.17|2710.47|36
1645462670000|2022-02-21 16:57:50|2718.93|2711.23|2718.35|2710.65|2719.33|2711.63|2718.11|2710.41|33
1645462680000|2022-02-21 16:58:00|2718.34|2710.64|2718.46|2710.76|2718.95|2711.25|2717.94|2710.24|32
1645462690000|2022-02-21 16:58:10|2718.47|2710.77|2717.59|2709.89|2718.68|2710.98|2717.59|2709.89|32
1645462700000|2022-02-21 16:58:20|2717.69|2709.99|2715.9|2708.2|2717.71|2710.01|2715.86|2708.16|36
1645462710000|2022-02-21 16:58:30|2715.98|2708.28|2714.59|2706.89|2716.2|2708.5|2713.47|2705.77|40
1645462720000|2022-02-21 16:58:40|2714.67|2706.97|2712.78|2705.08|2714.96|2707.26|2711.16|2703.46|40
1645462730000|2022-02-21 16:58:50|2713.56|2705.86|2715.06|2707.36|2715.95|2708.25|2713.56|2705.86|39
1645462740000|2022-02-21 16:59:00|2715.57|2707.87|2714.92|2707.22|2716.49|2708.79|2714.43|2706.73|38
1645462750000|2022-02-21 16:59:10|2714.93|2707.23|2715.02|2707.32|2715.05|2707.35|2713.98|2706.28|36
1645462760000|2022-02-21 16:59:20|2714.67|2706.97|2715.53|2707.83|2715.99|2708.29|2713.73|2706.03|38
1645462770000|2022-02-21 16:59:30|2715.74|2708.04|2714.27|2706.57|2716.64|2708.94|2713.36|2705.66|38
1645462780000|2022-02-21 16:59:40|2714.46|2706.76|2714.29|2706.59|2714.66|2706.96|2714.01|2706.31|37
1645462790000|2022-02-21 16:59:50|2714.18|2706.48|2716.41|2708.71|2716.41|2708.71|2713.81|2706.11|39
1645462800000|2022-02-21 17:00:00|2716.34|2708.64|2716.14|2708.44|2716.69|2708.99|2715.71|2708.01|34
1645462810000|2022-02-21 17:00:10|2716.05|2708.35|2717.87|2710.17|2717.87|2710.17|2716|2708.3|38
1645462820000|2022-02-21 17:00:20|2717.96|2710.26|2717.92|2710.22|2719.13|2711.43|2717.82|2710.12|37
1645462830000|2022-02-21 17:00:30|2718.16|2710.46|2718.69|2710.99|2718.86|2711.16|2717.73|2710.03|33
1645462840000|2022-02-21 17:00:40|2718.43|2710.73|2719.43|2711.73|2719.45|2711.75|2718.13|2710.43|36
1645462850000|2022-02-21 17:00:50|2719.42|2711.72|2719.38|2711.68|2719.42|2711.72|2718.57|2710.87|31
1645462860000|2022-02-21 17:01:00|2719.45|2711.75|2719.73|2712.03|2719.98|2712.28|2719.45|2711.75|34
1645462870000|2022-02-21 17:01:10|2719.78|2712.08|2718.73|2711.03|2719.78|2712.08|2718.54|2710.84|36
1645462880000|2022-02-21 17:01:20|2718.44|2710.74|2716.04|2708.34|2718.5|2710.8|2716.04|2708.34|40
1645462890000|2022-02-21 17:01:30|2715.95|2708.25|2718.85|2711.15|2719.71|2712.01|2714.15|2706.45|39
1645462900000|2022-02-21 17:01:40|2718.92|2711.22|2720.45|2712.75|2720.95|2713.25|2718.29|2710.59|37
1645462910000|2022-02-21 17:01:50|2719.87|2712.17|2720.25|2712.55|2720.72|2713.02|2719.49|2711.79|37
1645462920000|2022-02-21 17:02:00|2720.35|2712.65|2721.67|2713.97|2722.23|2714.53|2720.35|2712.65|36
1645462930000|2022-02-21 17:02:10|2721.69|2713.99|2722.09|2714.39|2722.09|2714.39|2720.7|2713|40
1645462940000|2022-02-21 17:02:20|2722.3|2714.6|2720.96|2713.26|2722.41|2714.71|2720.46|2712.76|40
1645462950000|2022-02-21 17:02:30|2720.68|2712.98|2721.9|2714.2|2722.23|2714.53|2720.44|2712.74|36
1645462960000|2022-02-21 17:02:40|2721.89|2714.19|2721.76|2714.06|2722.6|2714.9|2721.52|2713.82|37
1645462970000|2022-02-21 17:02:50|2721.81|2714.11|2721.55|2713.85|2721.81|2714.11|2720.96|2713.26|36
1645462980000|2022-02-21 17:03:00|2721.61|2713.91|2719.39|2711.69|2721.97|2714.27|2719.39|2711.69|37
1645462990000|2022-02-21 17:03:10|2719.44|2711.74|2719.9|2712.2|2720.57|2712.87|2719.16|2711.46|40
1645463000000|2022-02-21 17:03:20|2719.91|2712.21|2719.79|2712.09|2720.51|2712.81|2719.44|2711.74|32
1645463010000|2022-02-21 17:03:30|2719.8|2712.1|2720.34|2712.64|2720.35|2712.65|2719.3|2711.6|34
1645463020000|2022-02-21 17:03:40|2720.11|2712.41|2720.37|2712.67|2720.41|2712.71|2719.85|2712.15|33
1645463030000|2022-02-21 17:03:50|2720.13|2712.43|2720.53|2712.83|2720.53|2712.83|2719.41|2711.71|29
1645463040000|2022-02-21 17:04:00|2720.41|2712.71|2720.45|2712.75|2720.97|2713.27|2720.34|2712.64|34
1645463050000|2022-02-21 17:04:10|2720.28|2712.58|2720.13|2712.43|2720.61|2712.91|2719.86|2712.16|32
1645463060000|2022-02-21 17:04:20|2720.22|2712.52|2719.43|2711.73|2720.43|2712.73|2719.43|2711.73|33
1645463070000|2022-02-21 17:04:30|2719.59|2711.89|2718.83|2711.13|2719.6|2711.9|2718.82|2711.12|27
1645463080000|2022-02-21 17:04:40|2718.97|2711.27|2718.69|2710.99|2719.45|2711.75|2718.61|2710.91|31
1645463090000|2022-02-21 17:04:50|2718.7|2711|2719.5|2711.8|2719.89|2712.19|2718.62|2710.92|26
1645463100000|2022-02-21 17:05:00|2719.48|2711.78|2718.88|2711.18|2719.48|2711.78|2718.64|2710.94|35
1645463110000|2022-02-21 17:05:10|2718.52|2710.82|2719.9|2712.2|2719.95|2712.25|2718.11|2710.41|36
1645463120000|2022-02-21 17:05:20|2720.32|2712.62|2719.02|2711.32|2720.62|2712.92|2719.02|2711.32|36
1645463130000|2022-02-21 17:05:30|2719.03|2711.33|2718.92|2711.22|2719.26|2711.56|2718.79|2711.09|30
1645463140000|2022-02-21 17:05:40|2718.88|2711.18|2718.75|2711.05|2718.88|2711.18|2717.41|2709.71|38
1645463150000|2022-02-21 17:05:50|2718.82|2711.12|2718.56|2710.86|2718.82|2711.12|2718.46|2710.76|27
1645463160000|2022-02-21 17:06:00|2718.57|2710.87|2719.28|2711.58|2719.28|2711.58|2718.13|2710.43|30
1645463170000|2022-02-21 17:06:10|2719.43|2711.73|2720.09|2712.39|2720.19|2712.49|2719.43|2711.73|30
1645463180000|2022-02-21 17:06:20|2720.08|2712.38|2720.79|2713.09|2720.8|2713.1|2720.08|2712.38|34
1645463190000|2022-02-21 17:06:30|2720.63|2712.93|2719.43|2711.73|2720.64|2712.94|2719.43|2711.73|37
1645463200000|2022-02-21 17:06:40|2719.76|2712.06|2720.18|2712.48|2720.53|2712.83|2719.76|2712.06|33
1645463210000|2022-02-21 17:06:50|2720.28|2712.58|2720.4|2712.7|2720.42|2712.72|2719.98|2712.28|32
1645463220000|2022-02-21 17:07:00|2720.38|2712.68|2720.81|2713.11|2721.99|2714.29|2720.24|2712.54|38
1645463230000|2022-02-21 17:07:10|2720.76|2713.06|2723.15|2715.45|2723.15|2715.45|2720.64|2712.94|33
1645463240000|2022-02-21 17:07:20|2723.08|2715.38|2723.19|2715.49|2723.25|2715.55|2722.14|2714.44|39
1645463250000|2022-02-21 17:07:30|2723.56|2715.86|2723.95|2716.25|2724.36|2716.66|2723.11|2715.41|36
1645463260000|2022-02-21 17:07:40|2724.04|2716.34|2723.56|2715.86|2724.53|2716.83|2723.38|2715.68|34
1645463270000|2022-02-21 17:07:50|2723.54|2715.84|2722.62|2714.92|2723.77|2716.07|2722.52|2714.82|28
1645463280000|2022-02-21 17:08:00|2722.73|2715.03|2723.45|2715.75|2723.59|2715.89|2722.67|2714.97|21
1645463290000|2022-02-21 17:08:10|2723.34|2715.64|2723.33|2715.63|2723.37|2715.67|2722.27|2714.57|31
1645463300000|2022-02-21 17:08:20|2723.26|2715.56|2723.7|2716|2724.22|2716.52|2723.26|2715.56|35
1645463310000|2022-02-21 17:08:30|2723.5|2715.8|2722.8|2715.1|2723.51|2715.81|2722.53|2714.83|33
1645463320000|2022-02-21 17:08:40|2722.85|2715.15|2722.75|2715.05|2722.87|2715.17|2721.7|2714|32
1645463330000|2022-02-21 17:08:50|2722.77|2715.07|2722.56|2714.86|2722.85|2715.15|2722.09|2714.39|26
1645463340000|2022-02-21 17:09:00|2722.59|2714.89|2722.37|2714.67|2722.74|2715.04|2722.01|2714.31|31
1645463350000|2022-02-21 17:09:10|2722.32|2714.62|2723.25|2715.55|2723.29|2715.59|2722.21|2714.51|26
1645463360000|2022-02-21 17:09:20|2723.26|2715.56|2723.14|2715.44|2723.35|2715.65|2722.7|2715|29
1645463370000|2022-02-21 17:09:30|2723.23|2715.53|2723.37|2715.67|2724.05|2716.35|2723.09|2715.39|28
1645463380000|2022-02-21 17:09:40|2723.85|2716.15|2724.07|2716.37|2724.07|2716.37|2723.44|2715.74|27
1645463390000|2022-02-21 17:09:50|2724.22|2716.52|2725.2|2717.5|2725.28|2717.58|2724.07|2716.37|27
1645463400000|2022-02-21 17:10:00|2725.21|2717.51|2725.7|2718|2725.91|2718.21|2724.89|2717.19|34
1645463410000|2022-02-21 17:10:10|2725.65|2717.95|2725.69|2717.99|2726.17|2718.47|2725.11|2717.41|25
1645463420000|2022-02-21 17:10:20|2725.66|2717.96|2725.16|2717.46|2725.83|2718.13|2725.1|2717.4|23
1645463430000|2022-02-21 17:10:30|2725.18|2717.48|2723.51|2715.81|2725.24|2717.54|2723.51|2715.81|29
1645463440000|2022-02-21 17:10:40|2723.52|2715.82|2723.61|2715.91|2724.8|2717.1|2722.78|2715.08|27
1645463450000|2022-02-21 17:10:50|2723.91|2716.21|2723.79|2716.09|2724.42|2716.72|2723.4|2715.7|31
1645463460000|2022-02-21 17:11:00|2723.78|2716.08|2722.27|2714.57|2724.39|2716.69|2722.27|2714.57|30
1645463470000|2022-02-21 17:11:10|2722.38|2714.68|2723.51|2715.81|2723.95|2716.25|2722.13|2714.43|38
1645463480000|2022-02-21 17:11:20|2723.44|2715.74|2724.08|2716.38|2724.18|2716.48|2723.14|2715.44|32
1645463490000|2022-02-21 17:11:30|2723.97|2716.27|2724.38|2716.68|2724.46|2716.76|2723.97|2716.27|33
1645463500000|2022-02-21 17:11:40|2724.39|2716.69|2723.45|2715.75|2724.65|2716.95|2723.45|2715.75|33
1645463510000|2022-02-21 17:11:50|2723.46|2715.76|2723.38|2715.68|2723.64|2715.94|2723.19|2715.49|31
1645463520000|2022-02-21 17:12:00|2723.42|2715.72|2723.44|2715.74|2724|2716.3|2723.37|2715.67|31
1645463530000|2022-02-21 17:12:10|2723.48|2715.78|2723.61|2715.91|2723.63|2715.93|2723.09|2715.39|32
1645463540000|2022-02-21 17:12:20|2723.62|2715.92|2723.21|2715.51|2723.62|2715.92|2722.63|2714.93|32
1645463550000|2022-02-21 17:12:30|2723.25|2715.55|2722.66|2714.96|2723.44|2715.74|2722.54|2714.84|31
1645463560000|2022-02-21 17:12:40|2722.65|2714.95|2724.25|2716.55|2724.26|2716.56|2722.53|2714.83|36
1645463570000|2022-02-21 17:12:50|2724.24|2716.54|2723.71|2716.01|2724.33|2716.63|2723.57|2715.87|30
1645463580000|2022-02-21 17:13:00|2723.62|2715.92|2723.47|2715.77|2724.1|2716.4|2723.16|2715.46|32
1645463590000|2022-02-21 17:13:10|2723.63|2715.93|2723.99|2716.29|2724.1|2716.4|2723.63|2715.93|29
1645463600000|2022-02-21 17:13:20|2724|2716.3|2725.24|2717.54|2725.38|2717.68|2723.93|2716.23|34
1645463610000|2022-02-21 17:13:30|2725.34|2717.64|2728.01|2720.31|2728.01|2720.31|2725.16|2717.46|38
1645463620000|2022-02-21 17:13:40|2727.58|2719.88|2728.96|2721.26|2729.39|2721.69|2727.58|2719.88|39
1645463630000|2022-02-21 17:13:50|2728.94|2721.24|2728.83|2721.13|2729.12|2721.42|2728.41|2720.71|36
1645463640000|2022-02-21 17:14:00|2728.84|2721.14|2727.52|2719.82|2728.84|2721.14|2727.42|2719.72|38
1645463650000|2022-02-21 17:14:10|2726.58|2718.88|2726.04|2718.34|2727.05|2719.35|2725.98|2718.28|33
1645463660000|2022-02-21 17:14:20|2726.62|2718.92|2726.64|2718.94|2726.71|2719.01|2726.17|2718.47|33
1645463670000|2022-02-21 17:14:30|2726.37|2718.67|2726.15|2718.45|2726.57|2718.87|2725.84|2718.14|39
1645463680000|2022-02-21 17:14:40|2726.14|2718.44|2726.23|2718.53|2726.24|2718.54|2725.3|2717.6|31
1645463690000|2022-02-21 17:14:50|2726.09|2718.39|2726.11|2718.41|2726.71|2719.01|2725.96|2718.26|30
1645463700000|2022-02-21 17:15:00|2726.21|2718.51|2726.18|2718.48|2727.22|2719.52|2726.18|2718.48|31
1645463710000|2022-02-21 17:15:10|2725.81|2718.11|2726.4|2718.7|2726.42|2718.72|2725.4|2717.7|34
1645463720000|2022-02-21 17:15:20|2726.39|2718.69|2724.36|2716.66|2726.42|2718.72|2724.25|2716.55|34
1645463730000|2022-02-21 17:15:30|2724.58|2716.88|2723.97|2716.27|2724.58|2716.88|2723.79|2716.09|31
1645463740000|2022-02-21 17:15:40|2723.96|2716.26|2722.93|2715.23|2723.96|2716.26|2722.86|2715.16|37
1645463750000|2022-02-21 17:15:50|2722.14|2714.44|2722.84|2715.14|2722.99|2715.29|2722.14|2714.44|27
1645463760000|2022-02-21 17:16:00|2722.89|2715.19|2721.76|2714.06|2722.9|2715.2|2721.07|2713.37|33
1645463770000|2022-02-21 17:16:10|2721.74|2714.04|2719.78|2712.08|2721.74|2714.04|2719.37|2711.67|37
1645463780000|2022-02-21 17:16:20|2719.75|2712.05|2719.61|2711.91|2719.75|2712.05|2719.11|2711.41|32
1645463790000|2022-02-21 17:16:30|2719.86|2712.16|2721.02|2713.32|2721.02|2713.32|2719.86|2712.16|35
1645463800000|2022-02-21 17:16:40|2721.12|2713.42|2721.83|2714.13|2722.88|2715.18|2721.12|2713.42|35
1645463810000|2022-02-21 17:16:50|2721.59|2713.89|2722.21|2714.51|2722.55|2714.85|2721.4|2713.7|38
1645463820000|2022-02-21 17:17:00|2722.24|2714.54|2724.14|2716.44|2724.65|2716.95|2722.13|2714.43|30
1645463830000|2022-02-21 17:17:10|2724.08|2716.38|2726.2|2718.5|2726.3|2718.6|2723.73|2716.03|38
1645463840000|2022-02-21 17:17:20|2726.03|2718.33|2726.26|2718.56|2726.9|2719.2|2725.79|2718.09|34
1645463850000|2022-02-21 17:17:30|2726.3|2718.6|2728.5|2720.8|2728.66|2720.96|2725.97|2718.27|39
1645463860000|2022-02-21 17:17:40|2728.3|2720.6|2727.83|2720.13|2728.93|2721.23|2727.52|2719.82|35
1645463870000|2022-02-21 17:17:50|2727.57|2719.87|2728.72|2721.02|2728.72|2721.02|2727.57|2719.87|32
1645463880000|2022-02-21 17:18:00|2728.85|2721.15|2728.9|2721.2|2730.61|2722.91|2728.58|2720.88|38
1645463890000|2022-02-21 17:18:10|2728.45|2720.75|2729.15|2721.45|2729.25|2721.55|2728.1|2720.4|37
1645463900000|2022-02-21 17:18:20|2729.25|2721.55|2728.57|2720.87|2729.38|2721.68|2728.38|2720.68|38
1645463910000|2022-02-21 17:18:30|2728.59|2720.89|2728.57|2720.87|2729.22|2721.52|2728.47|2720.77|32
1645463920000|2022-02-21 17:18:40|2728.56|2720.86|2728.59|2720.89|2728.75|2721.05|2728.47|2720.77|23
1645463930000|2022-02-21 17:18:50|2728.6|2720.9|2728.77|2721.07|2728.83|2721.13|2728.55|2720.85|15
1645463940000|2022-02-21 17:19:00|2728.75|2721.05|2728.61|2720.91|2728.75|2721.05|2728.25|2720.55|19
1645463950000|2022-02-21 17:19:10|2728.59|2720.89|2727.55|2719.85|2728.98|2721.28|2727.55|2719.85|31
1645463960000|2022-02-21 17:19:20|2727.58|2719.88|2730.1|2722.4|2730.58|2722.88|2727.51|2719.81|35
1645463970000|2022-02-21 17:19:30|2729.19|2721.49|2730|2722.3|2730.04|2722.34|2728.85|2721.15|36
1645463980000|2022-02-21 17:19:40|2730.21|2722.51|2730.06|2722.36|2730.39|2722.69|2729.45|2721.75|36
1645463990000|2022-02-21 17:19:50|2730.05|2722.35|2731.54|2723.84|2731.7|2724|2729.85|2722.15|21
1645464000000|2022-02-21 17:20:00|2731.53|2723.83|2732.56|2724.86|2733.25|2725.55|2731.17|2723.47|32
1645464010000|2022-02-21 17:20:10|2732.2|2724.5|2732.7|2725|2733.41|2725.71|2732.2|2724.5|32
1645464020000|2022-02-21 17:20:20|2732.67|2724.97|2731.88|2724.18|2732.67|2724.97|2731.82|2724.12|18
1645464030000|2022-02-21 17:20:30|2731.87|2724.17|2731.44|2723.74|2731.87|2724.17|2730.65|2722.95|26
1645464040000|2022-02-21 17:20:40|2731.42|2723.72|2731.91|2724.21|2731.91|2724.21|2730.79|2723.09|28
1645464050000|2022-02-21 17:20:50|2731.97|2724.27|2730.94|2723.24|2732.6|2724.9|2730.91|2723.21|38
1645464060000|2022-02-21 17:21:00|2730.91|2723.21|2730.89|2723.19|2731.46|2723.76|2730.76|2723.06|36
1645464070000|2022-02-21 17:21:10|2731.05|2723.35|2731.16|2723.46|2731.17|2723.47|2730.68|2722.98|31
1645464080000|2022-02-21 17:21:20|2731.01|2723.31|2725.6|2717.9|2731.51|2723.81|2725.08|2717.38|35
1645464090000|2022-02-21 17:21:30|2724.28|2716.58|2723.83|2716.13|2725.56|2717.86|2721.81|2714.11|39
1645464100000|2022-02-21 17:21:40|2723.86|2716.16|2728.94|2721.24|2728.94|2721.24|2723.86|2716.16|37
1645464110000|2022-02-21 17:21:50|2729.37|2721.67|2726.85|2719.15|2729.37|2721.67|2726.76|2719.06|33
1645464120000|2022-02-21 17:22:00|2726.86|2719.16|2728.07|2720.37|2729.21|2721.51|2726.85|2719.15|39
1645464130000|2022-02-21 17:22:10|2727.91|2720.21|2730.04|2722.34|2730.13|2722.43|2727.61|2719.91|36
1645464140000|2022-02-21 17:22:20|2729.96|2722.26|2728.98|2721.28|2730.26|2722.56|2728.98|2721.28|34
1645464150000|2022-02-21 17:22:30|2729.01|2721.31|2729.07|2721.37|2729.18|2721.48|2728.2|2720.5|30
1645464160000|2022-02-21 17:22:40|2729.08|2721.38|2728.5|2720.8|2729.33|2721.63|2728.5|2720.8|28
1645464170000|2022-02-21 17:22:50|2728.52|2720.82|2729.18|2721.48|2729.28|2721.58|2727.91|2720.21|35
1645464180000|2022-02-21 17:23:00|2729.13|2721.43|2728.78|2721.08|2729.26|2721.56|2728.13|2720.43|35
1645464190000|2022-02-21 17:23:10|2728.77|2721.07|2729.22|2721.52|2729.56|2721.86|2728.68|2720.98|23
1645464200000|2022-02-21 17:23:20|2729.4|2721.7|2728.51|2720.81|2729.5|2721.8|2728.49|2720.79|29
1645464210000|2022-02-21 17:23:30|2729.03|2721.33|2728.76|2721.06|2729.36|2721.66|2728.76|2721.06|18
1645464220000|2022-02-21 17:23:40|2728.91|2721.21|2728.33|2720.63|2729.31|2721.61|2728.3|2720.6|15
1645464230000|2022-02-21 17:23:50|2728.49|2720.79|2729.73|2722.03|2729.73|2722.03|2728.36|2720.66|15
1645464240000|2022-02-21 17:24:00|2729.72|2722.02|2728.36|2720.66|2729.72|2722.02|2728.29|2720.59|36
1645464250000|2022-02-21 17:24:10|2728.38|2720.68|2728.52|2720.82|2729.21|2721.51|2728.38|2720.68|32
1645464260000|2022-02-21 17:24:20|2728.54|2720.84|2727.19|2719.49|2728.62|2720.92|2727.08|2719.38|31
1645464270000|2022-02-21 17:24:30|2727.4|2719.7|2727.13|2719.43|2727.69|2719.99|2726.86|2719.16|35
1645464280000|2022-02-21 17:24:40|2727.28|2719.58|2728.77|2721.07|2728.85|2721.15|2727.14|2719.44|31
1645464290000|2022-02-21 17:24:50|2728.98|2721.28|2728.42|2720.72|2729.33|2721.63|2728.15|2720.45|34
1645464300000|2022-02-21 17:25:00|2728.46|2720.76|2727.43|2719.73|2728.85|2721.15|2727.23|2719.53|31
1645464310000|2022-02-21 17:25:10|2727.44|2719.74|2726.9|2719.2|2728.11|2720.41|2726.85|2719.15|33
1645464320000|2022-02-21 17:25:20|2726.55|2718.85|2726.27|2718.57|2727.25|2719.55|2726.22|2718.52|31
1645464330000|2022-02-21 17:25:30|2726.15|2718.45|2727.79|2720.09|2727.83|2720.13|2725.95|2718.25|34
1645464340000|2022-02-21 17:25:40|2727.81|2720.11|2729|2721.3|2729.23|2721.53|2727.7|2720|34
1645464350000|2022-02-21 17:25:50|2729.04|2721.34|2729.02|2721.32|2729.55|2721.85|2729|2721.3|31
1645464360000|2022-02-21 17:26:00|2728.91|2721.21|2730.67|2722.97|2730.71|2723.01|2728.75|2721.05|31
1645464370000|2022-02-21 17:26:10|2730.78|2723.08|2731.22|2723.52|2731.22|2723.52|2730.47|2722.77|21
1645464380000|2022-02-21 17:26:20|2731.3|2723.6|2730.68|2722.98|2732.11|2724.41|2730.61|2722.91|37
1645464390000|2022-02-21 17:26:30|2730.6|2722.9|2731.32|2723.62|2731.61|2723.91|2730.6|2722.9|33
1645464400000|2022-02-21 17:26:40|2731.31|2723.61|2732.83|2725.13|2733.1|2725.4|2731.31|2723.61|31
1645464410000|2022-02-21 17:26:50|2732.84|2725.14|2732.25|2724.55|2733.07|2725.37|2731.71|2724.01|35
1645464420000|2022-02-21 17:27:00|2732.31|2724.61|2731.69|2723.99|2732.6|2724.9|2731.47|2723.77|29
1645464430000|2022-02-21 17:27:10|2731.51|2723.81|2732.93|2725.23|2732.96|2725.26|2731.51|2723.81|36
1645464440000|2022-02-21 17:27:20|2732.94|2725.24|2732.49|2724.79|2733.21|2725.51|2732.28|2724.58|32
1645464450000|2022-02-21 17:27:30|2732.52|2724.82|2734.15|2726.45|2734.49|2726.79|2732.52|2724.82|38
1645464460000|2022-02-21 17:27:40|2734.31|2726.61|2736.19|2728.49|2736.53|2728.83|2734.31|2726.61|39
1645464470000|2022-02-21 17:27:50|2737.16|2729.46|2735.56|2727.86|2737.52|2729.82|2735.56|2727.86|35
1645464480000|2022-02-21 17:28:00|2735.47|2727.77|2736.23|2728.53|2736.28|2728.58|2735.47|2727.77|34
1645464490000|2022-02-21 17:28:10|2736.2|2728.5|2735.75|2728.05|2736.36|2728.66|2734.36|2726.66|35
1645464500000|2022-02-21 17:28:20|2735.83|2728.13|2735.56|2727.86|2736.42|2728.72|2735.14|2727.44|31
1645464510000|2022-02-21 17:28:30|2735.57|2727.87|2735.6|2727.9|2735.61|2727.91|2735.13|2727.43|33
1645464520000|2022-02-21 17:28:40|2735.58|2727.88|2736.28|2728.58|2736.61|2728.91|2735.58|2727.88|24
1645464530000|2022-02-21 17:28:50|2736.35|2728.65|2735.9|2728.2|2736.44|2728.74|2735.78|2728.08|36
1645464540000|2022-02-21 17:29:00|2735.94|2728.24|2733.18|2725.48|2735.98|2728.28|2733.18|2725.48|37
1645464550000|2022-02-21 17:29:10|2733.17|2725.47|2734.4|2726.7|2735.15|2727.45|2732.99|2725.29|36
1645464560000|2022-02-21 17:29:20|2734.39|2726.69|2733.6|2725.9|2734.4|2726.7|2732.99|2725.29|36
1645464570000|2022-02-21 17:29:30|2733.62|2725.92|2732.8|2725.1|2733.72|2726.02|2732.1|2724.4|36
1645464580000|2022-02-21 17:29:40|2732.79|2725.09|2732.99|2725.29|2733.65|2725.95|2732.23|2724.53|36
1645464590000|2022-02-21 17:29:50|2733.18|2725.48|2733.93|2726.23|2733.95|2726.25|2733.11|2725.41|32
1645464600000|2022-02-21 17:30:00|2733.85|2726.15|2734.84|2727.14|2734.99|2727.29|2733.07|2725.37|38
1645464610000|2022-02-21 17:30:10|2734.85|2727.15|2733.54|2725.84|2736.45|2728.75|2733.53|2725.83|39
1645464620000|2022-02-21 17:30:20|2733.51|2725.81|2732.95|2725.25|2733.58|2725.88|2732.73|2725.03|40
1645464630000|2022-02-21 17:30:30|2732.96|2725.26|2731.94|2724.24|2733.14|2725.44|2731.9|2724.2|38
1645464640000|2022-02-21 17:30:40|2731.7|2724|2732.09|2724.39|2732.99|2725.29|2731.7|2724|38
1645464650000|2022-02-21 17:30:50|2732|2724.3|2731.2|2723.5|2732|2724.3|2730.49|2722.79|40
1645464660000|2022-02-21 17:31:00|2731.19|2723.49|2729.45|2721.75|2731.19|2723.49|2729.45|2721.75|34
1645464670000|2022-02-21 17:31:10|2729.44|2721.74|2730.75|2723.05|2730.8|2723.1|2729.44|2721.74|33
1645464680000|2022-02-21 17:31:20|2730.59|2722.89|2730.11|2722.41|2730.74|2723.04|2729.92|2722.22|37
1645464690000|2022-02-21 17:31:30|2730.03|2722.33|2729.38|2721.68|2730.28|2722.58|2729.33|2721.63|33
1645464700000|2022-02-21 17:31:40|2729.22|2721.52|2731.39|2723.69|2731.54|2723.84|2729.22|2721.52|38
1645464710000|2022-02-21 17:31:50|2731.41|2723.71|2731.56|2723.86|2731.72|2724.02|2730.95|2723.25|30
1645464720000|2022-02-21 17:32:00|2731.67|2723.97|2731.57|2723.87|2732.25|2724.55|2731.37|2723.67|34
1645464730000|2022-02-21 17:32:10|2731.51|2723.81|2732.34|2724.64|2732.38|2724.68|2731.51|2723.81|33
1645464740000|2022-02-21 17:32:20|2732.27|2724.57|2732.34|2724.64|2732.34|2724.64|2731.97|2724.27|30
1645464750000|2022-02-21 17:32:30|2732.33|2724.63|2732.74|2725.04|2733.14|2725.44|2732.3|2724.6|31
1645464760000|2022-02-21 17:32:40|2732.93|2725.23|2733.27|2725.57|2733.46|2725.76|2732.85|2725.15|33
1645464770000|2022-02-21 17:32:50|2733.05|2725.35|2733.26|2725.56|2733.37|2725.67|2733.05|2725.35|22
1645464780000|2022-02-21 17:33:00|2733.28|2725.58|2731.22|2723.52|2733.31|2725.61|2731.04|2723.34|34
1645464790000|2022-02-21 17:33:10|2731.24|2723.54|2731.33|2723.63|2731.58|2723.88|2730.84|2723.14|28
1645464800000|2022-02-21 17:33:20|2731.32|2723.62|2732.53|2724.83|2732.68|2724.98|2731.32|2723.62|37
1645464810000|2022-02-21 17:33:30|2732.47|2724.77|2732.57|2724.87|2732.7|2725|2731.97|2724.27|32
1645464820000|2022-02-21 17:33:40|2732.61|2724.91|2731.88|2724.18|2732.81|2725.11|2731.8|2724.1|29
1645464830000|2022-02-21 17:33:50|2731.47|2723.77|2730.82|2723.12|2731.47|2723.77|2730.42|2722.72|36
1645464840000|2022-02-21 17:34:00|2731.02|2723.32|2731.94|2724.24|2732.07|2724.37|2730.88|2723.18|33
1645464850000|2022-02-21 17:34:10|2731.93|2724.23|2732.08|2724.38|2733.56|2725.86|2731.6|2723.9|37
1645464860000|2022-02-21 17:34:20|2732.05|2724.35|2731.86|2724.16|2732.2|2724.5|2731.65|2723.95|35
1645464870000|2022-02-21 17:34:30|2732.03|2724.33|2731.31|2723.61|2732.04|2724.34|2730.87|2723.17|28
1645464880000|2022-02-21 17:34:40|2731.28|2723.58|2730.78|2723.08|2731.53|2723.83|2730.75|2723.05|36
1645464890000|2022-02-21 17:34:50|2730.8|2723.1|2729.85|2722.15|2730.8|2723.1|2729.65|2721.95|36
1645464900000|2022-02-21 17:35:00|2729.83|2722.13|2729.01|2721.31|2729.83|2722.13|2728.99|2721.29|36
1645464910000|2022-02-21 17:35:10|2728.92|2721.22|2728.09|2720.39|2729.31|2721.61|2728.09|2720.39|33
1645464920000|2022-02-21 17:35:20|2728.24|2720.54|2728.22|2720.52|2728.27|2720.57|2727.64|2719.94|34
1645464930000|2022-02-21 17:35:30|2728.36|2720.66|2727.77|2720.07|2728.41|2720.71|2727.56|2719.86|37
1645464940000|2022-02-21 17:35:40|2727.82|2720.12|2728.47|2720.77|2728.8|2721.1|2727.82|2720.12|26
1645464950000|2022-02-21 17:35:50|2728.44|2720.74|2728.75|2721.05|2729.28|2721.58|2728.44|2720.74|25
1645464960000|2022-02-21 17:36:00|2728.74|2721.04|2727.51|2719.81|2729.1|2721.4|2727.28|2719.58|34
1645464970000|2022-02-21 17:36:10|2727.74|2720.04|2727.53|2719.83|2727.93|2720.23|2727.21|2719.51|35
1645464980000|2022-02-21 17:36:20|2727.54|2719.84|2727.14|2719.44|2727.54|2719.84|2726.99|2719.29|32
1645464990000|2022-02-21 17:36:30|2727.15|2719.45|2726.07|2718.37|2727.27|2719.57|2726.07|2718.37|34
1645465000000|2022-02-21 17:36:40|2726.32|2718.62|2725.31|2717.61|2726.32|2718.62|2724.85|2717.15|33
1645465010000|2022-02-21 17:36:50|2725.34|2717.64|2724.89|2717.19|2725.73|2718.03|2724.61|2716.91|34
1645465020000|2022-02-21 17:37:00|2724.88|2717.18|2724.62|2716.92|2724.94|2717.24|2723.79|2716.09|34
1645465030000|2022-02-21 17:37:10|2724.49|2716.79|2723.87|2716.17|2725.46|2717.76|2723.87|2716.17|38
1645465040000|2022-02-21 17:37:20|2723.65|2715.95|2723.21|2715.51|2723.67|2715.97|2722.99|2715.29|36
1645465050000|2022-02-21 17:37:30|2723.15|2715.45|2721.85|2714.15|2723.21|2715.51|2721.18|2713.48|35
1645465060000|2022-02-21 17:37:40|2721.84|2714.14|2721.71|2714.01|2721.84|2714.14|2720.79|2713.09|37
1645465070000|2022-02-21 17:37:50|2721.97|2714.27|2719.74|2712.04|2721.97|2714.27|2719.6|2711.9|26
1645465080000|2022-02-21 17:38:00|2719.7|2712|2719.74|2712.04|2720.43|2712.73|2719.04|2711.34|38
1645465090000|2022-02-21 17:38:10|2719.75|2712.05|2717.01|2709.31|2719.75|2712.05|2716.53|2708.83|35
1645465100000|2022-02-21 17:38:20|2716.98|2709.28|2716.18|2708.48|2716.98|2709.28|2716.11|2708.41|32
1645465110000|2022-02-21 17:38:30|2716.05|2708.35|2715.94|2708.24|2716.35|2708.65|2715.47|2707.77|37
1645465120000|2022-02-21 17:38:40|2716.23|2708.53|2718.21|2710.51|2718.43|2710.73|2716.23|2708.53|35
1645465130000|2022-02-21 17:38:50|2718.52|2710.82|2719.38|2711.68|2719.9|2712.2|2718.52|2710.82|32
1645465140000|2022-02-21 17:39:00|2719.4|2711.7|2717.76|2710.06|2719.4|2711.7|2717.3|2709.6|38
1645465150000|2022-02-21 17:39:10|2717.67|2709.97|2717.23|2709.53|2717.84|2710.14|2716.94|2709.24|28
1645465160000|2022-02-21 17:39:20|2717.12|2709.42|2716.81|2709.11|2717.42|2709.72|2716.63|2708.93|32
1645465170000|2022-02-21 17:39:30|2716.85|2709.15|2715.84|2708.14|2717.1|2709.4|2715.62|2707.92|27
1645465180000|2022-02-21 17:39:40|2715.74|2708.04|2715|2707.3|2715.8|2708.1|2714.63|2706.93|33
1645465190000|2022-02-21 17:39:50|2715.01|2707.31|2717.69|2709.99|2717.69|2709.99|2715.01|2707.31|33
1645465200000|2022-02-21 17:40:00|2717.52|2709.82|2716.6|2708.9|2718.04|2710.34|2715.95|2708.25|33
1645465210000|2022-02-21 17:40:10|2716.12|2708.42|2714.69|2706.99|2716.12|2708.42|2712.65|2704.95|39
1645465220000|2022-02-21 17:40:20|2714.63|2706.93|2716.04|2708.34|2716.2|2708.5|2714.53|2706.83|35
1645465230000|2022-02-21 17:40:30|2716.05|2708.35|2715.37|2707.67|2716.08|2708.38|2715.04|2707.34|34
1645465240000|2022-02-21 17:40:40|2715.38|2707.68|2714.42|2706.72|2715.51|2707.81|2714.28|2706.58|36
1645465250000|2022-02-21 17:40:50|2714.59|2706.89|2714.03|2706.33|2715.59|2707.89|2714.01|2706.31|37
1645465260000|2022-02-21 17:41:00|2714.18|2706.48|2714.41|2706.71|2714.82|2707.12|2714.14|2706.44|34
1645465270000|2022-02-21 17:41:10|2714.4|2706.7|2715.54|2707.84|2715.63|2707.93|2714.04|2706.34|33
1645465280000|2022-02-21 17:41:20|2715.55|2707.85|2715.81|2708.11|2716.5|2708.8|2715.5|2707.8|36
1645465290000|2022-02-21 17:41:30|2715.71|2708.01|2715.74|2708.04|2715.83|2708.13|2715.61|2707.91|30
1645465300000|2022-02-21 17:41:40|2715.69|2707.99|2715.44|2707.74|2716.93|2709.23|2715.27|2707.57|37
1645465310000|2022-02-21 17:41:50|2715.18|2707.48|2716.31|2708.61|2716.47|2708.77|2714.58|2706.88|35
1645465320000|2022-02-21 17:42:00|2716.51|2708.81|2715.67|2707.97|2716.61|2708.91|2715.44|2707.74|33
1645465330000|2022-02-21 17:42:10|2715.66|2707.96|2715.29|2707.59|2715.95|2708.25|2714.81|2707.11|36
1645465340000|2022-02-21 17:42:20|2715.25|2707.55|2715.41|2707.71|2715.61|2707.91|2714.16|2706.46|34
1645465350000|2022-02-21 17:42:30|2715.4|2707.7|2714.97|2707.27|2715.7|2708|2714.88|2707.18|24
1645465360000|2022-02-21 17:42:40|2715.08|2707.38|2715.55|2707.85|2715.57|2707.87|2714.52|2706.82|31
1645465370000|2022-02-21 17:42:50|2715.54|2707.84|2715.33|2707.63|2715.54|2707.84|2715.13|2707.43|29
1645465380000|2022-02-21 17:43:00|2715.34|2707.64|2715.34|2707.64|2715.59|2707.89|2715.31|2707.61|24
1645465390000|2022-02-21 17:43:10|2715.31|2707.61|2715.22|2707.52|2716.09|2708.39|2715.18|2707.48|29
1645465400000|2022-02-21 17:43:20|2715.4|2707.7|2715.39|2707.69|2715.4|2707.7|2713.92|2706.22|36
1645465410000|2022-02-21 17:43:30|2715.47|2707.77|2714.67|2706.97|2716.14|2708.44|2714.29|2706.59|35
1645465420000|2022-02-21 17:43:40|2714.72|2707.02|2714.73|2707.03|2715.01|2707.31|2714.39|2706.69|37
1645465430000|2022-02-21 17:43:50|2714.84|2707.14|2714.86|2707.16|2715.01|2707.31|2714.46|2706.76|30
1645465440000|2022-02-21 17:44:00|2714.89|2707.19|2714.11|2706.41|2716.01|2708.31|2714.11|2706.41|38
1645465450000|2022-02-21 17:44:10|2713.67|2705.97|2713.21|2705.51|2713.67|2705.97|2712.99|2705.29|25
1645465460000|2022-02-21 17:44:20|2713.12|2705.42|2712.49|2704.79|2713.43|2705.73|2712.46|2704.76|22
1645465470000|2022-02-21 17:44:30|2712.57|2704.87|2712.16|2704.46|2713.25|2705.55|2711.57|2703.87|32
1645465480000|2022-02-21 17:44:40|2711.78|2704.08|2711.92|2704.22|2713.25|2705.55|2711.78|2704.08|36
1645465490000|2022-02-21 17:44:50|2711.84|2704.14|2709.85|2702.15|2712.26|2704.56|2709.6|2701.9|34
1645465500000|2022-02-21 17:45:00|2709.64|2701.94|2708.16|2700.46|2710.05|2702.35|2707.61|2699.91|38
1645465510000|2022-02-21 17:45:10|2708.03|2700.33|2706.97|2699.27|2708.03|2700.33|2705.61|2697.91|32
1645465520000|2022-02-21 17:45:20|2706.94|2699.24|2706.44|2698.74|2707.53|2699.83|2706.24|2698.54|36
1645465530000|2022-02-21 17:45:30|2706.63|2698.93|2704.88|2697.18|2706.63|2698.93|2704.58|2696.88|38
1645465540000|2022-02-21 17:45:40|2704.93|2697.23|2703.69|2695.99|2705.2|2697.5|2703.14|2695.44|37
1645465550000|2022-02-21 17:45:50|2703.35|2695.65|2704.05|2696.35|2704.55|2696.85|2702.75|2695.05|35
1645465560000|2022-02-21 17:46:00|2704.03|2696.33|2703.7|2696|2704.08|2696.38|2703.41|2695.71|35
1645465570000|2022-02-21 17:46:10|2703.91|2696.21|2702.04|2694.34|2703.91|2696.21|2702.02|2694.32|35
1645465580000|2022-02-21 17:46:20|2702.07|2694.37|2702.14|2694.44|2702.98|2695.28|2701.73|2694.03|34
1645465590000|2022-02-21 17:46:30|2702.13|2694.43|2703.93|2696.23|2703.93|2696.23|2702.09|2694.39|34
1645465600000|2022-02-21 17:46:40|2704.21|2696.51|2704.71|2697.01|2706.15|2698.45|2704.21|2696.51|38
1645465610000|2022-02-21 17:46:50|2704.44|2696.74|2704.02|2696.32|2704.51|2696.81|2703.96|2696.26|38
1645465620000|2022-02-21 17:47:00|2703.99|2696.29|2706.3|2698.6|2706.3|2698.6|2703.99|2696.29|37
1645465630000|2022-02-21 17:47:10|2706.19|2698.49|2707.13|2699.43|2707.14|2699.44|2705.76|2698.06|33
1645465640000|2022-02-21 17:47:20|2707.04|2699.34|2708.55|2700.85|2708.86|2701.16|2707.03|2699.33|34
1645465650000|2022-02-21 17:47:30|2708.66|2700.96|2707.73|2700.03|2708.66|2700.96|2707.29|2699.59|37
1645465660000|2022-02-21 17:47:40|2707.71|2700.01|2705.12|2697.42|2707.87|2700.17|2705.12|2697.42|30
1645465670000|2022-02-21 17:47:50|2705.1|2697.4|2705.24|2697.54|2705.42|2697.72|2704.18|2696.48|37
1645465680000|2022-02-21 17:48:00|2705.22|2697.52|2704.07|2696.37|2705.27|2697.57|2703.95|2696.25|33
1645465690000|2022-02-21 17:48:10|2704.11|2696.41|2704.1|2696.4|2705.21|2697.51|2704.1|2696.4|36
1645465700000|2022-02-21 17:48:20|2704.11|2696.41|2703.47|2695.77|2704.65|2696.95|2703.37|2695.67|37
1645465710000|2022-02-21 17:48:30|2702.94|2695.24|2700.86|2693.16|2703.56|2695.86|2700.46|2692.76|37
1645465720000|2022-02-21 17:48:40|2700.73|2693.03|2699.06|2691.36|2700.73|2693.03|2697.42|2689.72|39
1645465730000|2022-02-21 17:48:50|2699.04|2691.34|2699.28|2691.58|2699.97|2692.27|2698.61|2690.91|37
1645465740000|2022-02-21 17:49:00|2699.29|2691.59|2699.26|2691.56|2699.73|2692.03|2699.06|2691.36|38
1645465750000|2022-02-21 17:49:10|2699.04|2691.34|2699.9|2692.2|2700.24|2692.54|2699.04|2691.34|34
1645465760000|2022-02-21 17:49:20|2700.02|2692.32|2702.67|2694.97|2703.71|2696.01|2699.85|2692.15|40
1645465770000|2022-02-21 17:49:30|2702.77|2695.07|2703.62|2695.92|2703.7|2696|2701.89|2694.19|35
1645465780000|2022-02-21 17:49:40|2703.69|2695.99|2704.93|2697.23|2705.63|2697.93|2703.68|2695.98|38
1645465790000|2022-02-21 17:49:50|2704.92|2697.22|2705.27|2697.57|2705.47|2697.77|2704.03|2696.33|34
1645465800000|2022-02-21 17:50:00|2705.07|2697.37|2704.74|2697.04|2705.07|2697.37|2703.86|2696.16|34
1645465810000|2022-02-21 17:50:10|2704.77|2697.07|2706.22|2698.52|2706.22|2698.52|2704.74|2697.04|32
1645465820000|2022-02-21 17:50:20|2705.56|2697.86|2704.15|2696.45|2706.14|2698.44|2703.71|2696.01|34
1645465830000|2022-02-21 17:50:30|2704.02|2696.32|2703.05|2695.35|2704.02|2696.32|2703.05|2695.35|36
1645465840000|2022-02-21 17:50:40|2702.98|2695.28|2702.53|2694.83|2703.3|2695.6|2702.19|2694.49|33
1645465850000|2022-02-21 17:50:50|2702.52|2694.82|2701.77|2694.07|2702.62|2694.92|2701.56|2693.86|37
1645465860000|2022-02-21 17:51:00|2701.79|2694.09|2701.42|2693.72|2702.55|2694.85|2701.32|2693.62|32
1645465870000|2022-02-21 17:51:10|2701.38|2693.68|2700.69|2692.99|2701.49|2693.79|2699.47|2691.77|36
1645465880000|2022-02-21 17:51:20|2700.4|2692.7|2702.41|2694.71|2702.46|2694.76|2700|2692.3|36
1645465890000|2022-02-21 17:51:30|2702.42|2694.72|2702.6|2694.9|2703.33|2695.63|2700.99|2693.29|40
1645465900000|2022-02-21 17:51:40|2702.75|2695.05|2702.3|2694.6|2703.36|2695.66|2701.79|2694.09|36
1645465910000|2022-02-21 17:51:50|2702.25|2694.55|2703.67|2695.97|2703.74|2696.04|2701.79|2694.09|38
1645465920000|2022-02-21 17:52:00|2703.69|2695.99|2705.52|2697.82|2705.52|2697.82|2703.28|2695.58|37
1645465930000|2022-02-21 17:52:10|2705.61|2697.91|2705.8|2698.1|2706.71|2699.01|2705.12|2697.42|39
1645465940000|2022-02-21 17:52:20|2705.86|2698.16|2706.82|2699.12|2706.82|2699.12|2705.23|2697.53|37
1645465950000|2022-02-21 17:52:30|2706.91|2699.21|2705.92|2698.22|2707.06|2699.36|2705.57|2697.87|32
1645465960000|2022-02-21 17:52:40|2706|2698.3|2705.68|2697.98|2706.2|2698.5|2705.48|2697.78|35
1645465970000|2022-02-21 17:52:50|2705.72|2698.02|2706.19|2698.49|2706.3|2698.6|2705.5|2697.8|36
1645465980000|2022-02-21 17:53:00|2706.2|2698.5|2702.94|2695.24|2706.69|2698.99|2702.94|2695.24|33
1645465990000|2022-02-21 17:53:10|2702.64|2694.94|2700.03|2692.33|2702.79|2695.09|2699.17|2691.47|35
1645466000000|2022-02-21 17:53:20|2699.92|2692.22|2699.08|2691.38|2700.35|2692.65|2697.78|2690.08|39
1645466010000|2022-02-21 17:53:30|2699.14|2691.44|2700.69|2692.99|2700.7|2693|2698.4|2690.7|39
1645466020000|2022-02-21 17:53:40|2700.75|2693.05|2699.58|2691.88|2701.01|2693.31|2698.81|2691.11|39
1645466030000|2022-02-21 17:53:50|2699.62|2691.92|2699.65|2691.95|2699.79|2692.09|2699.07|2691.37|33
1645466040000|2022-02-21 17:54:00|2699.62|2691.92|2699.82|2692.12|2700.41|2692.71|2699.14|2691.44|36
1645466050000|2022-02-21 17:54:10|2699.22|2691.52|2699.89|2692.19|2699.89|2692.19|2698.44|2690.74|33
1645466060000|2022-02-21 17:54:20|2699.87|2692.17|2699.08|2691.38|2699.88|2692.18|2698.96|2691.26|31
1645466070000|2022-02-21 17:54:30|2699.09|2691.39|2698.9|2691.2|2699.83|2692.13|2698.52|2690.82|30
1645466080000|2022-02-21 17:54:40|2699|2691.3|2699.43|2691.73|2699.48|2691.78|2698.94|2691.24|23
1645466090000|2022-02-21 17:54:50|2699.42|2691.72|2699.25|2691.55|2699.54|2691.84|2698.66|2690.96|29
1645466100000|2022-02-21 17:55:00|2699.15|2691.45|2701.18|2693.48|2701.18|2693.48|2698.96|2691.26|30
1645466110000|2022-02-21 17:55:10|2701.4|2693.7|2701.31|2693.61|2702.11|2694.41|2701.11|2693.41|35
1645466120000|2022-02-21 17:55:20|2701.16|2693.46|2701.62|2693.92|2701.7|2694|2701.04|2693.34|33
1645466130000|2022-02-21 17:55:30|2701.61|2693.91|2700.73|2693.03|2701.75|2694.05|2700.73|2693.03|38
1645466140000|2022-02-21 17:55:40|2700.84|2693.14|2699.99|2692.29|2701.21|2693.51|2699.99|2692.29|34
1645466150000|2022-02-21 17:55:50|2700.06|2692.36|2700.18|2692.48|2700.18|2692.48|2699.14|2691.44|30
1645466160000|2022-02-21 17:56:00|2700.17|2692.47|2699.33|2691.63|2700.27|2692.57|2698.76|2691.06|36
1645466170000|2022-02-21 17:56:10|2699.36|2691.66|2699.78|2692.08|2699.88|2692.18|2698.73|2691.03|38
1645466180000|2022-02-21 17:56:20|2699.88|2692.18|2699.35|2691.65|2700.86|2693.16|2699.31|2691.61|37
1645466190000|2022-02-21 17:56:30|2699.34|2691.64|2703.26|2695.56|2703.26|2695.56|2699.34|2691.64|38
1645466200000|2022-02-21 17:56:40|2703.56|2695.86|2702.78|2695.08|2703.7|2696|2702.4|2694.7|37
1645466210000|2022-02-21 17:56:50|2702.79|2695.09|2704.04|2696.34|2704.04|2696.34|2702.42|2694.72|34
1645466220000|2022-02-21 17:57:00|2704.05|2696.35|2704.07|2696.37|2704.07|2696.37|2703.04|2695.34|37
1645466230000|2022-02-21 17:57:10|2704.08|2696.38|2704.53|2696.83|2705.58|2697.88|2704.04|2696.34|36
1645466240000|2022-02-21 17:57:20|2704.56|2696.86|2704.84|2697.14|2705.31|2697.61|2703.94|2696.24|35
1645466250000|2022-02-21 17:57:30|2704.85|2697.15|2704.17|2696.47|2705.12|2697.42|2703.52|2695.82|36
1645466260000|2022-02-21 17:57:40|2703.69|2695.99|2704.18|2696.48|2704.2|2696.5|2703.58|2695.88|35
1645466270000|2022-02-21 17:57:50|2704.15|2696.45|2704.26|2696.56|2704.32|2696.62|2703.6|2695.9|31
1645466280000|2022-02-21 17:58:00|2704.27|2696.57|2699.03|2691.33|2704.27|2696.57|2698.82|2691.12|37
1645466290000|2022-02-21 17:58:10|2699|2691.3|2699.75|2692.05|2699.8|2692.1|2698.76|2691.06|36
1645466300000|2022-02-21 17:58:20|2699.59|2691.89|2700.68|2692.98|2700.79|2693.09|2699.55|2691.85|26
1645466310000|2022-02-21 17:58:30|2700.69|2692.99|2698.04|2690.34|2700.69|2692.99|2698.04|2690.34|34
1645466320000|2022-02-21 17:58:40|2698.26|2690.56|2698.19|2690.49|2698.74|2691.04|2697.72|2690.02|38
1645466330000|2022-02-21 17:58:50|2698.2|2690.5|2698.05|2690.35|2698.51|2690.81|2697.88|2690.18|33
1645466340000|2022-02-21 17:59:00|2698|2690.3|2698.09|2690.39|2698.39|2690.69|2696.72|2689.02|36
1645466350000|2022-02-21 17:59:10|2698.18|2690.48|2699.07|2691.37|2699.5|2691.8|2697.86|2690.16|38
1645466360000|2022-02-21 17:59:20|2699.41|2691.71|2698.35|2690.65|2699.41|2691.71|2698.2|2690.5|38
1645466370000|2022-02-21 17:59:30|2698.37|2690.67|2703.11|2695.41|2703.43|2695.73|2698.31|2690.61|38
1645466380000|2022-02-21 17:59:40|2703.08|2695.38|2701.07|2693.37|2703.49|2695.79|2701.07|2693.37|37
1645466390000|2022-02-21 17:59:50|2701.21|2693.51|2700.02|2692.32|2701.23|2693.53|2698.83|2691.13|39
1645466400000|2022-02-21 18:00:00|2699.97|2692.27|2702.63|2694.93|2702.63|2694.93|2699.66|2691.96|38
1645466410000|2022-02-21 18:00:10|2702.32|2694.62|2700.94|2693.24|2702.57|2694.87|2700.12|2692.42|35
1645466420000|2022-02-21 18:00:20|2700.99|2693.29|2701.08|2693.38|2701.45|2693.75|2700.8|2693.1|33
1645466430000|2022-02-21 18:00:30|2700.98|2693.28|2703.08|2695.38|2703.13|2695.43|2700.94|2693.24|32
1645466440000|2022-02-21 18:00:40|2703.09|2695.39|2703.12|2695.42|2703.3|2695.6|2702.34|2694.64|36
1645466450000|2022-02-21 18:00:50|2703.13|2695.43|2703.47|2695.77|2704.58|2696.88|2703.13|2695.43|39
1645466460000|2022-02-21 18:01:00|2704.33|2696.63|2706.05|2698.35|2706.05|2698.35|2703.89|2696.19|38
1645466470000|2022-02-21 18:01:10|2706|2698.3|2706.86|2699.16|2707.73|2700.03|2705.88|2698.18|38
1645466480000|2022-02-21 18:01:20|2707.53|2699.83|2708.06|2700.36|2708.96|2701.26|2706.32|2698.62|38
1645466490000|2022-02-21 18:01:30|2708.1|2700.4|2706.05|2698.35|2708.1|2700.4|2706.05|2698.35|37
1645466500000|2022-02-21 18:01:40|2705.92|2698.22|2705.81|2698.11|2706.01|2698.31|2705.01|2697.31|37
1645466510000|2022-02-21 18:01:50|2705.79|2698.09|2705.46|2697.76|2706.29|2698.59|2705.46|2697.76|32
1645466520000|2022-02-21 18:02:00|2705.43|2697.73|2706|2698.3|2706|2698.3|2704.55|2696.85|32
1645466530000|2022-02-21 18:02:10|2706.01|2698.31|2705.15|2697.45|2706.08|2698.38|2704.93|2697.23|37
1645466540000|2022-02-21 18:02:20|2705.23|2697.53|2705.1|2697.4|2705.44|2697.74|2704.89|2697.19|27
1645466550000|2022-02-21 18:02:30|2705|2697.3|2704.75|2697.05|2705.09|2697.39|2704.71|2697.01|30
1645466560000|2022-02-21 18:02:40|2704.82|2697.12|2703.54|2695.84|2704.85|2697.15|2703.47|2695.77|29
1645466570000|2022-02-21 18:02:50|2703.5|2695.8|2703.07|2695.37|2703.56|2695.86|2702.85|2695.15|32
1645466580000|2022-02-21 18:03:00|2703.1|2695.4|2702.48|2694.78|2703.44|2695.74|2702.42|2694.72|32
1645466590000|2022-02-21 18:03:10|2702.51|2694.81|2700.21|2692.51|2702.51|2694.81|2700.05|2692.35|34
1645466600000|2022-02-21 18:03:20|2700.19|2692.49|2700.7|2693|2700.87|2693.17|2699.8|2692.1|29
1645466610000|2022-02-21 18:03:30|2700.69|2692.99|2698.89|2691.19|2700.69|2692.99|2698.89|2691.19|35
1645466620000|2022-02-21 18:03:40|2698.97|2691.27|2697.76|2690.06|2698.97|2691.27|2697.76|2690.06|33
1645466630000|2022-02-21 18:03:50|2697.73|2690.03|2696.64|2688.94|2697.73|2690.03|2696.62|2688.92|34
1645466640000|2022-02-21 18:04:00|2696.42|2688.72|2693.24|2685.54|2696.43|2688.73|2691.58|2683.88|39
1645466650000|2022-02-21 18:04:10|2692.7|2685|2689.24|2681.54|2693.36|2685.66|2689.23|2681.53|40
1645466660000|2022-02-21 18:04:20|2689.14|2681.44|2689.31|2681.61|2690.05|2682.35|2688.06|2680.36|38
1645466670000|2022-02-21 18:04:30|2688.96|2681.26|2684.73|2677.03|2688.96|2681.26|2684.73|2677.03|38
1645466680000|2022-02-21 18:04:40|2684.95|2677.25|2683.37|2675.67|2685.14|2677.44|2681.85|2674.15|40
1645466690000|2022-02-21 18:04:50|2683.95|2676.25|2674.55|2666.85|2684.34|2676.64|2674.55|2666.85|38
1645466700000|2022-02-21 18:05:00|2673.66|2665.96|2666.5|2658.8|2673.66|2665.96|2662.53|2654.83|40
1645466710000|2022-02-21 18:05:10|2666.84|2659.14|2666.75|2659.05|2669.08|2661.38|2664.71|2657.01|39
1645466720000|2022-02-21 18:05:20|2666.61|2658.91|2664.73|2657.03|2667.79|2660.09|2663.54|2655.84|40
1645466730000|2022-02-21 18:05:30|2664.89|2657.19|2661.17|2653.47|2664.89|2657.19|2661.04|2653.34|40
1645466740000|2022-02-21 18:05:40|2660.98|2653.28|2662.47|2654.77|2662.82|2655.12|2657.88|2650.18|40
1645466750000|2022-02-21 18:05:50|2662.19|2654.49|2658.31|2650.61|2662.19|2654.49|2658.09|2650.39|39
1645466760000|2022-02-21 18:06:00|2658.78|2651.08|2660.53|2652.83|2662.06|2654.36|2658.73|2651.03|39
1645466770000|2022-02-21 18:06:10|2660.51|2652.81|2660.69|2652.99|2661.57|2653.87|2659.74|2652.04|39
1645466780000|2022-02-21 18:06:20|2660.89|2653.19|2663.31|2655.61|2665.43|2657.73|2660.89|2653.19|39
1645466790000|2022-02-21 18:06:30|2663.56|2655.86|2663.95|2656.25|2667.6|2659.9|2663.26|2655.56|40
1645466800000|2022-02-21 18:06:40|2664.17|2656.47|2659.25|2651.55|2664.17|2656.47|2659.25|2651.55|38
1645466810000|2022-02-21 18:06:50|2659.46|2651.76|2659.52|2651.82|2660.63|2652.93|2658.48|2650.78|38
1645466820000|2022-02-21 18:07:00|2659.6|2651.9|2658.37|2650.67|2659.6|2651.9|2654.75|2647.05|38
1645466830000|2022-02-21 18:07:10|2658.95|2651.25|2657.21|2649.51|2658.95|2651.25|2654.6|2646.9|38
1645466840000|2022-02-21 18:07:20|2657.28|2649.58|2659.7|2652|2660.02|2652.32|2656.31|2648.61|39
1645466850000|2022-02-21 18:07:30|2659.66|2651.96|2661.03|2653.33|2662.25|2654.55|2659.33|2651.63|38
1645466860000|2022-02-21 18:07:40|2660.84|2653.14|2660.77|2653.07|2661.47|2653.77|2660.48|2652.78|40
1645466870000|2022-02-21 18:07:50|2660.69|2652.99|2658.1|2650.4|2660.69|2652.99|2658.1|2650.4|40
1645466880000|2022-02-21 18:08:00|2657.41|2649.71|2658.12|2650.42|2658.31|2650.61|2656.58|2648.88|37
1645466890000|2022-02-21 18:08:10|2658.37|2650.67|2657.58|2649.88|2659.32|2651.62|2656.97|2649.27|41
1645466900000|2022-02-21 18:08:20|2657.69|2649.99|2658.04|2650.34|2660.06|2652.36|2657.69|2649.99|39
1645466910000|2022-02-21 18:08:30|2658.05|2650.35|2659.55|2651.85|2659.55|2651.85|2657.86|2650.16|40
1645466920000|2022-02-21 18:08:40|2659.17|2651.47|2664.13|2656.43|2664.62|2656.92|2659.13|2651.43|40
1645466930000|2022-02-21 18:08:50|2663.88|2656.18|2662.81|2655.11|2665.1|2657.4|2662.09|2654.39|39
1645466940000|2022-02-21 18:09:00|2662.62|2654.92|2660.53|2652.83|2662.9|2655.2|2660.53|2652.83|39
1645466950000|2022-02-21 18:09:10|2660.42|2652.72|2662.9|2655.2|2663.1|2655.4|2660.42|2652.72|38
1645466960000|2022-02-21 18:09:20|2662.93|2655.23|2662.77|2655.07|2663.57|2655.87|2661.83|2654.13|38
1645466970000|2022-02-21 18:09:30|2662.73|2655.03|2660.22|2652.52|2664.1|2656.4|2660.14|2652.44|38
1645466980000|2022-02-21 18:09:40|2660.96|2653.26|2657.28|2649.58|2661.45|2653.75|2656.89|2649.19|39
1645466990000|2022-02-21 18:09:50|2657.26|2649.56|2652.47|2644.77|2657.26|2649.56|2652.47|2644.77|38
1645467000000|2022-02-21 18:10:00|2652.15|2644.45|2656.89|2649.19|2656.89|2649.19|2651.11|2643.41|40
1645467010000|2022-02-21 18:10:10|2657.05|2649.35|2657.41|2649.71|2658.16|2650.46|2655.55|2647.85|40
1645467020000|2022-02-21 18:10:20|2657.85|2650.15|2654.91|2647.21|2657.85|2650.15|2653.37|2645.67|38
1645467030000|2022-02-21 18:10:30|2654.61|2646.91|2656.22|2648.52|2656.22|2648.52|2654.36|2646.66|38
1645467040000|2022-02-21 18:10:40|2656.32|2648.62|2656.86|2649.16|2657.53|2649.83|2656.32|2648.62|40
1645467050000|2022-02-21 18:10:50|2656.73|2649.03|2657.28|2649.58|2657.28|2649.58|2656.24|2648.54|38
1645467060000|2022-02-21 18:11:00|2657.31|2649.61|2658.4|2650.7|2659.27|2651.57|2657.31|2649.61|39
1645467070000|2022-02-21 18:11:10|2658.45|2650.75|2659.72|2652.02|2661.12|2653.42|2658.36|2650.66|39
1645467080000|2022-02-21 18:11:20|2659.94|2652.24|2661.09|2653.39|2661.09|2653.39|2659.41|2651.71|38
1645467090000|2022-02-21 18:11:30|2661.34|2653.64|2659.24|2651.54|2662.25|2654.55|2659.24|2651.54|38
1645467100000|2022-02-21 18:11:40|2659.56|2651.86|2659.21|2651.51|2659.6|2651.9|2658.73|2651.03|32
1645467110000|2022-02-21 18:11:50|2658.67|2650.97|2658.12|2650.42|2659.07|2651.37|2657.88|2650.18|36
1645467120000|2022-02-21 18:12:00|2657.91|2650.21|2656.24|2648.54|2658.09|2650.39|2656.24|2648.54|37
1645467130000|2022-02-21 18:12:10|2656.47|2648.77|2654.66|2646.96|2656.47|2648.77|2654.39|2646.69|35
1645467140000|2022-02-21 18:12:20|2654.32|2646.62|2654.09|2646.39|2655.37|2647.67|2652.87|2645.17|36
1645467150000|2022-02-21 18:12:30|2653.95|2646.25|2654.61|2646.91|2655.06|2647.36|2653.8|2646.1|38
1645467160000|2022-02-21 18:12:40|2654.36|2646.66|2655.12|2647.42|2656.33|2648.63|2653.08|2645.38|40
1645467170000|2022-02-21 18:12:50|2655.5|2647.8|2655|2647.3|2655.55|2647.85|2654.35|2646.65|39
1645467180000|2022-02-21 18:13:00|2654.77|2647.07|2653.25|2645.55|2654.77|2647.07|2653.25|2645.55|39
1645467190000|2022-02-21 18:13:10|2653.5|2645.8|2651.69|2643.99|2653.58|2645.88|2651.68|2643.98|39
1645467200000|2022-02-21 18:13:20|2651.57|2643.87|2653.04|2645.34|2653.61|2645.91|2651.2|2643.5|39
1645467210000|2022-02-21 18:13:30|2652.98|2645.28|2652.87|2645.17|2653.08|2645.38|2651.62|2643.92|38
1645467220000|2022-02-21 18:13:40|2652.88|2645.18|2656.01|2648.31|2656.66|2648.96|2652.73|2645.03|37
1645467230000|2022-02-21 18:13:50|2656.04|2648.34|2655.85|2648.15|2656.04|2648.34|2655.52|2647.82|39
1645467240000|2022-02-21 18:14:00|2655.75|2648.05|2655.62|2647.92|2655.76|2648.06|2654.16|2646.46|38
1645467250000|2022-02-21 18:14:10|2655.77|2648.07|2653.86|2646.16|2656.19|2648.49|2653.82|2646.12|38
1645467260000|2022-02-21 18:14:20|2653.92|2646.22|2655.19|2647.49|2655.22|2647.52|2653.92|2646.22|37
1645467270000|2022-02-21 18:14:30|2654.99|2647.29|2653.73|2646.03|2655.13|2647.43|2653.66|2645.96|37
1645467280000|2022-02-21 18:14:40|2653.79|2646.09|2652.06|2644.36|2654.07|2646.37|2651.68|2643.98|33
1645467290000|2022-02-21 18:14:50|2652.1|2644.4|2650.61|2642.91|2652.1|2644.4|2650.26|2642.56|38
1645467300000|2022-02-21 18:15:00|2650.64|2642.94|2653.46|2645.76|2654.75|2647.05|2650.64|2642.94|38
1645467310000|2022-02-21 18:15:10|2653.58|2645.88|2652.53|2644.83|2654.79|2647.09|2652.31|2644.61|36
1645467320000|2022-02-21 18:15:20|2652.61|2644.91|2651.91|2644.21|2652.61|2644.91|2651.46|2643.76|38
1645467330000|2022-02-21 18:15:30|2651.89|2644.19|2653.26|2645.56|2654.07|2646.37|2651.88|2644.18|39
1645467340000|2022-02-21 18:15:40|2653.4|2645.7|2652.73|2645.03|2653.52|2645.82|2652.72|2645.02|36
1645467350000|2022-02-21 18:15:50|2652.6|2644.9|2652.55|2644.85|2652.75|2645.05|2652.27|2644.57|37
1645467360000|2022-02-21 18:16:00|2652.6|2644.9|2649.72|2642.02|2652.63|2644.93|2649.26|2641.56|39
1645467370000|2022-02-21 18:16:10|2650.05|2642.35|2644.66|2636.96|2650.05|2642.35|2643.93|2636.23|40
1645467380000|2022-02-21 18:16:20|2645.08|2637.38|2642.01|2634.31|2645.08|2637.38|2640.86|2633.16|39
1645467390000|2022-02-21 18:16:30|2641.74|2634.04|2639.16|2631.46|2642.92|2635.22|2637.67|2629.97|38
1645467400000|2022-02-21 18:16:40|2639.01|2631.31|2634.15|2626.45|2639.91|2632.21|2633.21|2625.51|40
1645467410000|2022-02-21 18:16:50|2633.72|2626.02|2634.98|2627.28|2635.01|2627.31|2632.44|2624.74|39
1645467420000|2022-02-21 18:17:00|2634.63|2626.93|2632.48|2624.78|2634.76|2627.06|2631.34|2623.64|39
1645467430000|2022-02-21 18:17:10|2633.01|2625.31|2633.07|2625.37|2634.89|2627.19|2632.97|2625.27|40
1645467440000|2022-02-21 18:17:20|2632.99|2625.29|2634.64|2626.94|2634.64|2626.94|2632.99|2625.29|34
1645467450000|2022-02-21 18:17:30|2634.71|2627.01|2636.42|2628.72|2636.49|2628.79|2634.71|2627.01|38
1645467460000|2022-02-21 18:17:40|2636.43|2628.73|2637.21|2629.51|2638.03|2630.33|2636.43|2628.73|38
1645467470000|2022-02-21 18:17:50|2637.32|2629.62|2638.23|2630.53|2638.51|2630.81|2636.94|2629.24|38
1645467480000|2022-02-21 18:18:00|2638.22|2630.52|2636.36|2628.66|2638.28|2630.58|2634.26|2626.56|40
1645467490000|2022-02-21 18:18:10|2636.37|2628.67|2633.34|2625.64|2637.62|2629.92|2633.34|2625.64|39
1645467500000|2022-02-21 18:18:20|2633.45|2625.75|2634.54|2626.84|2635.09|2627.39|2632.8|2625.1|39
1645467510000|2022-02-21 18:18:30|2634.53|2626.83|2637.37|2629.67|2637.55|2629.85|2634.45|2626.75|37
1645467520000|2022-02-21 18:18:40|2637.77|2630.07|2636.12|2628.42|2638.15|2630.45|2635.77|2628.07|37
1645467530000|2022-02-21 18:18:50|2636.26|2628.56|2637.65|2629.95|2637.89|2630.19|2636.26|2628.56|35
1645467540000|2022-02-21 18:19:00|2637.54|2629.84|2634.75|2627.05|2637.78|2630.08|2633.98|2626.28|38
1645467550000|2022-02-21 18:19:10|2634.69|2626.99|2634.93|2627.23|2636.43|2628.73|2634.69|2626.99|37
1645467560000|2022-02-21 18:19:20|2634.06|2626.36|2633.18|2625.48|2634.76|2627.06|2633.18|2625.48|35
1645467570000|2022-02-21 18:19:30|2633.21|2625.51|2633.18|2625.48|2634.12|2626.42|2633.05|2625.35|39
1645467580000|2022-02-21 18:19:40|2633.56|2625.86|2633.73|2626.03|2634.13|2626.43|2632.71|2625.01|37
1645467590000|2022-02-21 18:19:50|2633.55|2625.85|2632.22|2624.52|2633.71|2626.01|2632.09|2624.39|38
1645467600000|2022-02-21 18:20:00|2632.49|2624.79|2632.14|2624.44|2632.63|2624.93|2631.42|2623.72|34
1645467610000|2022-02-21 18:20:10|2631.79|2624.09|2630.05|2622.35|2631.79|2624.09|2629.63|2621.93|37
1645467620000|2022-02-21 18:20:20|2630.03|2622.33|2627.94|2620.24|2630.59|2622.89|2627.59|2619.89|36
1645467630000|2022-02-21 18:20:30|2627.95|2620.25|2630.8|2623.1|2631.07|2623.37|2627.92|2620.22|37
1645467640000|2022-02-21 18:20:40|2630.73|2623.03|2631.86|2624.16|2631.86|2624.16|2630.49|2622.79|37
1645467650000|2022-02-21 18:20:50|2632.08|2624.38|2635.13|2627.43|2635.25|2627.55|2632.08|2624.38|38
1645467660000|2022-02-21 18:21:00|2635.16|2627.46|2635.59|2627.89|2635.77|2628.07|2635.02|2627.32|37
1645467670000|2022-02-21 18:21:10|2635.58|2627.88|2635.63|2627.93|2635.79|2628.09|2635.25|2627.55|35
1645467680000|2022-02-21 18:21:20|2635.89|2628.19|2635.7|2628|2637.04|2629.34|2635.7|2628|36
1645467690000|2022-02-21 18:21:30|2635.69|2627.99|2634.43|2626.73|2635.69|2627.99|2633.51|2625.81|36
1645467700000|2022-02-21 18:21:40|2634.31|2626.61|2634.97|2627.27|2634.97|2627.27|2634.31|2626.61|29
1645467710000|2022-02-21 18:21:50|2635|2627.3|2636.3|2628.6|2636.36|2628.66|2635|2627.3|37
1645467720000|2022-02-21 18:22:00|2636.28|2628.58|2637.62|2629.92|2637.68|2629.98|2636.24|2628.54|35
1645467730000|2022-02-21 18:22:10|2638.17|2630.47|2638.5|2630.8|2639.85|2632.15|2638.17|2630.47|38
1645467740000|2022-02-21 18:22:20|2638.54|2630.84|2638.5|2630.8|2638.94|2631.24|2637.94|2630.24|37
1645467750000|2022-02-21 18:22:30|2638.47|2630.77|2636.73|2629.03|2638.76|2631.06|2636.62|2628.92|37
1645467760000|2022-02-21 18:22:40|2636.7|2629|2633.67|2625.97|2636.7|2629|2633.67|2625.97|38
1645467770000|2022-02-21 18:22:50|2633.54|2625.84|2632.38|2624.68|2633.76|2626.06|2632.12|2624.42|39
1645467780000|2022-02-21 18:23:00|2632.05|2624.35|2629.64|2621.94|2632.05|2624.35|2629.45|2621.75|38
1645467790000|2022-02-21 18:23:10|2629.58|2621.88|2631.58|2623.88|2631.75|2624.05|2629.53|2621.83|39
1645467800000|2022-02-21 18:23:20|2631.71|2624.01|2633.81|2626.11|2633.82|2626.12|2631.67|2623.97|38
1645467810000|2022-02-21 18:23:30|2634.02|2626.32|2633.29|2625.59|2634.44|2626.74|2633.14|2625.44|40
1645467820000|2022-02-21 18:23:40|2633.24|2625.54|2632.55|2624.85|2633.31|2625.61|2632.32|2624.62|37
1645467830000|2022-02-21 18:23:50|2632.59|2624.89|2634.26|2626.56|2634.54|2626.84|2632.59|2624.89|34
1645467840000|2022-02-21 18:24:00|2634.17|2626.47|2633.14|2625.44|2634.17|2626.47|2632.5|2624.8|37
1645467850000|2022-02-21 18:24:10|2633.02|2625.32|2631.16|2623.46|2633.02|2625.32|2631.05|2623.35|32
1645467860000|2022-02-21 18:24:20|2630.89|2623.19|2629|2621.3|2631.35|2623.65|2629|2621.3|37
1645467870000|2022-02-21 18:24:30|2629.12|2621.42|2625.24|2617.54|2629.15|2621.45|2625.24|2617.54|39
1645467880000|2022-02-21 18:24:40|2625.1|2617.4|2624.37|2616.67|2627.55|2619.85|2624.37|2616.67|36
1645467890000|2022-02-21 18:24:50|2624.22|2616.52|2627.46|2619.76|2628.38|2620.68|2624.21|2616.51|39
1645467900000|2022-02-21 18:25:00|2627.52|2619.82|2627.1|2619.4|2629.53|2621.83|2626.71|2619.01|38
1645467910000|2022-02-21 18:25:10|2627.49|2619.79|2627.94|2620.24|2628.25|2620.55|2627.17|2619.47|38
1645467920000|2022-02-21 18:25:20|2628.15|2620.45|2631.07|2623.37|2631.07|2623.37|2628.15|2620.45|38
1645467930000|2022-02-21 18:25:30|2631.11|2623.41|2630.53|2622.83|2631.5|2623.8|2630.47|2622.77|38
1645467940000|2022-02-21 18:25:40|2630.52|2622.82|2629.7|2622|2630.52|2622.82|2629.32|2621.62|37
1645467950000|2022-02-21 18:25:50|2629.57|2621.87|2631.03|2623.33|2632.23|2624.53|2629.52|2621.82|39
1645467960000|2022-02-21 18:26:00|2631.06|2623.36|2630.1|2622.4|2631.31|2623.61|2629.42|2621.72|36
1645467970000|2022-02-21 18:26:10|2630.11|2622.41|2630.72|2623.02|2630.83|2623.13|2630.11|2622.41|33
1645467980000|2022-02-21 18:26:20|2630.68|2622.98|2629.89|2622.19|2631.58|2623.88|2629.89|2622.19|35
1645467990000|2022-02-21 18:26:30|2629.84|2622.14|2627.63|2619.93|2629.94|2622.24|2627.63|2619.93|39
1645468000000|2022-02-21 18:26:40|2627.56|2619.86|2623.42|2615.72|2627.81|2620.11|2623.4|2615.7|39
1645468010000|2022-02-21 18:26:50|2623.48|2615.78|2623.55|2615.85|2623.7|2616|2623.14|2615.44|37
1645468020000|2022-02-21 18:27:00|2623.62|2615.92|2621.82|2614.12|2624.64|2616.94|2621.8|2614.1|38
1645468030000|2022-02-21 18:27:10|2621.84|2614.14|2620.75|2613.05|2621.98|2614.28|2620.71|2613.01|40
1645468040000|2022-02-21 18:27:20|2620.63|2612.93|2619.52|2611.82|2620.63|2612.93|2619.13|2611.43|39
1645468050000|2022-02-21 18:27:30|2619.53|2611.83|2619.06|2611.36|2619.64|2611.94|2618.72|2611.02|38
1645468060000|2022-02-21 18:27:40|2619.11|2611.41|2619.7|2612|2619.95|2612.25|2618.71|2611.01|33
1645468070000|2022-02-21 18:27:50|2619.69|2611.99|2619.63|2611.93|2620.1|2612.4|2618.41|2610.71|37
1645468080000|2022-02-21 18:28:00|2619.74|2612.04|2619.22|2611.52|2620.78|2613.08|2618.6|2610.9|39
1645468090000|2022-02-21 18:28:10|2619.3|2611.6|2617.05|2609.35|2619.35|2611.65|2617.05|2609.35|38
1645468100000|2022-02-21 18:28:20|2617|2609.3|2613.73|2606.03|2617|2609.3|2613.73|2606.03|38
1645468110000|2022-02-21 18:28:30|2613.6|2605.9|2613.04|2605.34|2614.33|2606.63|2612.86|2605.16|38
1645468120000|2022-02-21 18:28:40|2613|2605.3|2612.46|2604.76|2613.16|2605.46|2612.17|2604.47|36
1645468130000|2022-02-21 18:28:50|2612.5|2604.8|2615.4|2607.7|2615.4|2607.7|2612.42|2604.72|36
1645468140000|2022-02-21 18:29:00|2615.97|2608.27|2614.46|2606.76|2617.19|2609.49|2614.46|2606.76|37
1645468150000|2022-02-21 18:29:10|2614.43|2606.73|2612.96|2605.26|2614.45|2606.75|2612.53|2604.83|36
1645468160000|2022-02-21 18:29:20|2613.04|2605.34|2613.63|2605.93|2613.66|2605.96|2612.55|2604.85|37
1645468170000|2022-02-21 18:29:30|2613.67|2605.97|2617.64|2609.94|2617.66|2609.96|2613.67|2605.97|38
1645468180000|2022-02-21 18:29:40|2617.6|2609.9|2617.92|2610.22|2618.88|2611.18|2617.5|2609.8|36
1645468190000|2022-02-21 18:29:50|2617.97|2610.27|2617.85|2610.15|2618.7|2611|2617.41|2609.71|38
1645468200000|2022-02-21 18:30:00|2617.46|2609.76|2613.57|2605.87|2617.48|2609.78|2613.57|2605.87|40
1645468210000|2022-02-21 18:30:10|2613.68|2605.98|2616.55|2608.85|2616.55|2608.85|2613.41|2605.71|35
1645468220000|2022-02-21 18:30:20|2616.71|2609.01|2618.22|2610.52|2618.22|2610.52|2616.17|2608.47|38
1645468230000|2022-02-21 18:30:30|2618.37|2610.67|2623.55|2615.85|2623.6|2615.9|2618.3|2610.6|40
1645468240000|2022-02-21 18:30:40|2623.34|2615.64|2622.03|2614.33|2623.34|2615.64|2621.75|2614.05|38
1645468250000|2022-02-21 18:30:50|2621.85|2614.15|2622.54|2614.84|2622.76|2615.06|2621.85|2614.15|34
1645468260000|2022-02-21 18:31:00|2622.45|2614.75|2623.87|2616.17|2623.87|2616.17|2621.09|2613.39|38
1645468270000|2022-02-21 18:31:10|2623.81|2616.11|2626.49|2618.79|2627.27|2619.57|2623.8|2616.1|37
1645468280000|2022-02-21 18:31:20|2626.85|2619.15|2626.42|2618.72|2627.56|2619.86|2626.42|2618.72|36
1645468290000|2022-02-21 18:31:30|2626.46|2618.76|2624.41|2616.71|2626.67|2618.97|2624.41|2616.71|39
1645468300000|2022-02-21 18:31:40|2624.08|2616.38|2623.03|2615.33|2624.08|2616.38|2622.64|2614.94|37
1645468310000|2022-02-21 18:31:50|2623.16|2615.46|2622.18|2614.48|2623.31|2615.61|2621.99|2614.29|36
1645468320000|2022-02-21 18:32:00|2622.09|2614.39|2622.4|2614.7|2622.63|2614.93|2621|2613.3|33
1645468330000|2022-02-21 18:32:10|2622.3|2614.6|2620.98|2613.28|2622.3|2614.6|2620.93|2613.23|34
1645468340000|2022-02-21 18:32:20|2620.97|2613.27|2623.09|2615.39|2623.09|2615.39|2620.97|2613.27|36
1645468350000|2022-02-21 18:32:30|2623.47|2615.77|2624.97|2617.27|2625.33|2617.63|2623.47|2615.77|36
1645468360000|2022-02-21 18:32:40|2624.54|2616.84|2621.78|2614.08|2624.54|2616.84|2621.78|2614.08|34
1645468370000|2022-02-21 18:32:50|2621.43|2613.73|2619.11|2611.41|2621.43|2613.73|2619.11|2611.41|37
1645468380000|2022-02-21 18:33:00|2618.64|2610.94|2620.69|2612.99|2620.69|2612.99|2616.66|2608.96|40
1645468390000|2022-02-21 18:33:10|2621.01|2613.31|2621.66|2613.96|2621.82|2614.12|2620.57|2612.87|34
1645468400000|2022-02-21 18:33:20|2621.63|2613.93|2619.42|2611.72|2621.77|2614.07|2619.36|2611.66|34
1645468410000|2022-02-21 18:33:30|2619.44|2611.74|2618.06|2610.36|2619.86|2612.16|2617.97|2610.27|35
1645468420000|2022-02-21 18:33:40|2618.17|2610.47|2620.77|2613.07|2620.93|2613.23|2618.13|2610.43|37
1645468430000|2022-02-21 18:33:50|2620.79|2613.09|2621.74|2614.04|2622.3|2614.6|2620.79|2613.09|35
1645468440000|2022-02-21 18:34:00|2621.73|2614.03|2623.82|2616.12|2623.82|2616.12|2621.66|2613.96|35
1645468450000|2022-02-21 18:34:10|2623.81|2616.11|2623.99|2616.29|2625.41|2617.71|2623.63|2615.93|39
1645468460000|2022-02-21 18:34:20|2624.36|2616.66|2623.94|2616.24|2624.79|2617.09|2623.58|2615.88|33
1645468470000|2022-02-21 18:34:30|2623.93|2616.23|2626.05|2618.35|2626.25|2618.55|2623.57|2615.87|37
1645468480000|2022-02-21 18:34:40|2625.84|2618.14|2626.08|2618.38|2626.08|2618.38|2625.44|2617.74|34
1645468490000|2022-02-21 18:34:50|2626.06|2618.36|2626.42|2618.72|2626.42|2618.72|2625.78|2618.08|29
1645468500000|2022-02-21 18:35:00|2626.51|2618.81|2628.04|2620.34|2629.19|2621.49|2626.51|2618.81|40
1645468510000|2022-02-21 18:35:10|2627.89|2620.19|2627.27|2619.57|2627.89|2620.19|2626.71|2619.01|35
1645468520000|2022-02-21 18:35:20|2627.59|2619.89|2630.39|2622.69|2631.53|2623.83|2627.54|2619.84|39
1645468530000|2022-02-21 18:35:30|2630.37|2622.67|2629.14|2621.44|2630.37|2622.67|2629.07|2621.37|38
1645468540000|2022-02-21 18:35:40|2629.16|2621.46|2629.27|2621.57|2629.31|2621.61|2628.66|2620.96|38
1645468550000|2022-02-21 18:35:50|2629.25|2621.55|2629.48|2621.78|2629.76|2622.06|2628.47|2620.77|34
1645468560000|2022-02-21 18:36:00|2629.43|2621.73|2627.74|2620.04|2629.43|2621.73|2627.74|2620.04|37
1645468570000|2022-02-21 18:36:10|2627.75|2620.05|2626.38|2618.68|2627.79|2620.09|2626.36|2618.66|33
1645468580000|2022-02-21 18:36:20|2626.4|2618.7|2624.48|2616.78|2626.4|2618.7|2623.62|2615.92|37
1645468590000|2022-02-21 18:36:30|2624.51|2616.81|2626.22|2618.52|2626.23|2618.53|2624.51|2616.81|30
1645468600000|2022-02-21 18:36:40|2626.47|2618.77|2627.39|2619.69|2627.39|2619.69|2626.37|2618.67|35
1645468610000|2022-02-21 18:36:50|2627.4|2619.7|2626.12|2618.42|2628|2620.3|2626.12|2618.42|36
1645468620000|2022-02-21 18:37:00|2626.13|2618.43|2625.88|2618.18|2626.72|2619.02|2625.87|2618.17|31
1645468630000|2022-02-21 18:37:10|2625.84|2618.14|2625.15|2617.45|2626.07|2618.37|2625.15|2617.45|26
1645468640000|2022-02-21 18:37:20|2624.88|2617.18|2623.77|2616.07|2624.88|2617.18|2623.56|2615.86|34
1645468650000|2022-02-21 18:37:30|2623.84|2616.14|2623.68|2615.98|2624.08|2616.38|2623.6|2615.9|36
1645468660000|2022-02-21 18:37:40|2623.69|2615.99|2621.69|2613.99|2623.69|2615.99|2621.45|2613.75|35
1645468670000|2022-02-21 18:37:50|2621.72|2614.02|2623.09|2615.39|2623.17|2615.47|2621.71|2614.01|33
1645468680000|2022-02-21 18:38:00|2623.14|2615.44|2623.23|2615.53|2623.23|2615.53|2622.59|2614.89|36
1645468690000|2022-02-21 18:38:10|2623.22|2615.52|2622.92|2615.22|2623.22|2615.52|2622.38|2614.68|32
1645468700000|2022-02-21 18:38:20|2622.98|2615.28|2623.48|2615.78|2623.7|2616|2622.58|2614.88|32
1645468710000|2022-02-21 18:38:30|2623.51|2615.81|2624.46|2616.76|2625.22|2617.52|2623.35|2615.65|38
1645468720000|2022-02-21 18:38:40|2624.52|2616.82|2623.74|2616.04|2624.52|2616.82|2623.65|2615.95|30
1645468730000|2022-02-21 18:38:50|2623.73|2616.03|2624.79|2617.09|2624.8|2617.1|2623.73|2616.03|30
1645468740000|2022-02-21 18:39:00|2624.75|2617.05|2624.14|2616.44|2624.8|2617.1|2624.09|2616.39|27
1645468750000|2022-02-21 18:39:10|2624.15|2616.45|2624.61|2616.91|2624.86|2617.16|2624.15|2616.45|26
1645468760000|2022-02-21 18:39:20|2624.66|2616.96|2623.26|2615.56|2624.81|2617.11|2622.7|2615|36
1645468770000|2022-02-21 18:39:30|2623.31|2615.61|2622.92|2615.22|2623.6|2615.9|2622.58|2614.88|32
1645468780000|2022-02-21 18:39:40|2623.06|2615.36|2622.12|2614.42|2623.08|2615.38|2622.05|2614.35|34
1645468790000|2022-02-21 18:39:50|2622.14|2614.44|2621.74|2614.04|2622.14|2614.44|2621.41|2613.71|37
1645468800000|2022-02-21 18:40:00|2621.78|2614.08|2624.35|2616.65|2624.44|2616.74|2621.78|2614.08|40
1645468810000|2022-02-21 18:40:10|2624.38|2616.68|2623.97|2616.27|2624.43|2616.73|2623.38|2615.68|34
1645468820000|2022-02-21 18:40:20|2623.96|2616.26|2624.51|2616.81|2625.19|2617.49|2623.88|2616.18|35
1645468830000|2022-02-21 18:40:30|2624.55|2616.85|2624.15|2616.45|2624.56|2616.86|2624.09|2616.39|37
1645468840000|2022-02-21 18:40:40|2624.18|2616.48|2621.74|2614.04|2624.22|2616.52|2621.74|2614.04|34
1645468850000|2022-02-21 18:40:50|2621.81|2614.11|2617.7|2610|2621.83|2614.13|2617.55|2609.85|39
1645468860000|2022-02-21 18:41:00|2617.45|2609.75|2617.93|2610.23|2617.93|2610.23|2615.08|2607.38|38
1645468870000|2022-02-21 18:41:10|2617.84|2610.14|2617.24|2609.54|2618.86|2611.16|2617.24|2609.54|36
1645468880000|2022-02-21 18:41:20|2616.94|2609.24|2618.78|2611.08|2619.32|2611.62|2616.94|2609.24|39
1645468890000|2022-02-21 18:41:30|2618.97|2611.27|2619.3|2611.6|2619.42|2611.72|2618.59|2610.89|32
1645468900000|2022-02-21 18:41:40|2619.17|2611.47|2621.84|2614.14|2622.22|2614.52|2619.11|2611.41|36
1645468910000|2022-02-21 18:41:50|2621.77|2614.07|2622.21|2614.51|2622.52|2614.82|2621.06|2613.36|37
1645468920000|2022-02-21 18:42:00|2622.02|2614.32|2621.05|2613.35|2622.46|2614.76|2620.99|2613.29|31
1645468930000|2022-02-21 18:42:10|2621.23|2613.53|2620.2|2612.5|2621.38|2613.68|2620.2|2612.5|33
1645468940000|2022-02-21 18:42:20|2620.19|2612.49|2620.06|2612.36|2620.27|2612.57|2619.9|2612.2|30
1645468950000|2022-02-21 18:42:30|2620.05|2612.35|2618.52|2610.82|2620.1|2612.4|2618.15|2610.45|33
1645468960000|2022-02-21 18:42:40|2618.63|2610.93|2618.89|2611.19|2619.42|2611.72|2618.55|2610.85|36
1645468970000|2022-02-21 18:42:50|2618.95|2611.25|2618.77|2611.07|2618.95|2611.25|2618.68|2610.98|33
1645468980000|2022-02-21 18:43:00|2618.78|2611.08|2617.94|2610.24|2618.85|2611.15|2617.94|2610.24|38
1645468990000|2022-02-21 18:43:10|2618.01|2610.31|2619.46|2611.76|2619.46|2611.76|2618.01|2610.31|34
1645469000000|2022-02-21 18:43:20|2619.45|2611.75|2619.76|2612.06|2619.91|2612.21|2619.35|2611.65|30
1645469010000|2022-02-21 18:43:30|2619.83|2612.13|2619.79|2612.09|2620.11|2612.41|2619.07|2611.37|34
1645469020000|2022-02-21 18:43:40|2619.74|2612.04|2619.44|2611.74|2619.74|2612.04|2619.26|2611.56|35
1645469030000|2022-02-21 18:43:50|2619.48|2611.78|2620.51|2612.81|2620.52|2612.82|2619.46|2611.76|33
1645469040000|2022-02-21 18:44:00|2620.56|2612.86|2621.15|2613.45|2621.88|2614.18|2620.39|2612.69|40
1645469050000|2022-02-21 18:44:10|2621.14|2613.44|2620.7|2613|2621.14|2613.44|2620.51|2612.81|32
1645469060000|2022-02-21 18:44:20|2620.68|2612.98|2622.82|2615.12|2622.82|2615.12|2620.66|2612.96|33
1645469070000|2022-02-21 18:44:30|2622.87|2615.17|2627.65|2619.95|2627.68|2619.98|2622.67|2614.97|39
1645469080000|2022-02-21 18:44:40|2627.71|2620.01|2628.85|2621.15|2628.99|2621.29|2627.12|2619.42|38
1645469090000|2022-02-21 18:44:50|2629.35|2621.65|2630.47|2622.77|2630.47|2622.77|2629.03|2621.33|38
1645469100000|2022-02-21 18:45:00|2630.83|2623.13|2628.53|2620.83|2631.38|2623.68|2628.46|2620.76|40
1645469110000|2022-02-21 18:45:10|2628.35|2620.65|2629.2|2621.5|2629.35|2621.65|2626.86|2619.16|36
1645469120000|2022-02-21 18:45:20|2629.18|2621.48|2629.51|2621.81|2629.95|2622.25|2628.76|2621.06|36
1645469130000|2022-02-21 18:45:30|2629.39|2621.69|2627.56|2619.86|2629.41|2621.71|2627.51|2619.81|33
1645469140000|2022-02-21 18:45:40|2627.43|2619.73|2629.39|2621.69|2629.41|2621.71|2627.43|2619.73|39
1645469150000|2022-02-21 18:45:50|2629.45|2621.75|2630.24|2622.54|2630.24|2622.54|2629.45|2621.75|37
1645469160000|2022-02-21 18:46:00|2630.25|2622.55|2632.82|2625.12|2633.34|2625.64|2630.21|2622.51|37
1645469170000|2022-02-21 18:46:10|2632.65|2624.95|2637.83|2630.13|2637.83|2630.13|2632.65|2624.95|38
1645469180000|2022-02-21 18:46:20|2638.37|2630.67|2639.87|2632.17|2641.58|2633.88|2638.37|2630.67|39
1645469190000|2022-02-21 18:46:30|2640.01|2632.31|2639.41|2631.71|2640.37|2632.67|2638.58|2630.88|39
1645469200000|2022-02-21 18:46:40|2639.39|2631.69|2646.01|2638.31|2646.01|2638.31|2638.99|2631.29|39
1645469210000|2022-02-21 18:46:50|2646.64|2638.94|2645.62|2637.92|2647.27|2639.57|2645.62|2637.92|38
1645469220000|2022-02-21 18:47:00|2645.17|2637.47|2646.05|2638.35|2647.08|2639.38|2644.89|2637.19|40
1645469230000|2022-02-21 18:47:10|2646.53|2638.83|2644.95|2637.25|2646.54|2638.84|2644.43|2636.73|34
1645469240000|2022-02-21 18:47:20|2644.88|2637.18|2648.75|2641.05|2648.83|2641.13|2644.87|2637.17|37
1645469250000|2022-02-21 18:47:30|2649.2|2641.5|2657.85|2650.15|2657.85|2650.15|2649.2|2641.5|39
1645469260000|2022-02-21 18:47:40|2659.41|2651.71|2670.19|2662.49|2670.43|2662.73|2659.21|2651.51|40
1645469270000|2022-02-21 18:47:50|2669.82|2662.12|2671.79|2664.09|2673.33|2665.63|2668.14|2660.44|40
1645469280000|2022-02-21 18:48:00|2670.63|2662.93|2680.7|2673|2680.7|2673|2669.77|2662.07|40
1645469290000|2022-02-21 18:48:10|2682.56|2674.86|2684.52|2676.82|2687.24|2679.54|2682.56|2674.86|39
1645469300000|2022-02-21 18:48:20|2684.44|2676.74|2687.08|2679.38|2691.17|2683.47|2684.44|2676.74|39
1645469310000|2022-02-21 18:48:30|2687.72|2680.02|2695.95|2688.25|2695.95|2688.25|2687.72|2680.02|39
1645469320000|2022-02-21 18:48:40|2696.29|2688.59|2701.23|2693.53|2701.26|2693.56|2696.02|2688.32|38
1645469330000|2022-02-21 18:48:50|2701.35|2693.65|2702.25|2694.55|2704.61|2696.91|2699.63|2691.93|40
1645469340000|2022-02-21 18:49:00|2702.34|2694.64|2692.77|2685.07|2702.34|2694.64|2692.53|2684.83|40
1645469350000|2022-02-21 18:49:10|2692.6|2684.9|2687.62|2679.92|2693.02|2685.32|2687.62|2679.92|40
1645469360000|2022-02-21 18:49:20|2686.98|2679.28|2688.25|2680.55|2691.87|2684.17|2686.19|2678.49|39
1645469370000|2022-02-21 18:49:30|2687.7|2680|2681.75|2674.05|2687.71|2680.01|2681.53|2673.83|38
1645469380000|2022-02-21 18:49:40|2682.06|2674.36|2679.42|2671.72|2683.08|2675.38|2679.42|2671.72|39
1645469390000|2022-02-21 18:49:50|2679.49|2671.79|2677.46|2669.76|2680.07|2672.37|2676.85|2669.15|40
1645469400000|2022-02-21 18:50:00|2676.74|2669.04|2680.59|2672.89|2680.66|2672.96|2674.23|2666.53|38
1645469410000|2022-02-21 18:50:10|2680.74|2673.04|2685.92|2678.22|2685.92|2678.22|2680.74|2673.04|39
1645469420000|2022-02-21 18:50:20|2686.38|2678.68|2684.89|2677.19|2687.01|2679.31|2684.29|2676.59|40
1645469430000|2022-02-21 18:50:30|2684.82|2677.12|2683.95|2676.25|2685.42|2677.72|2682.71|2675.01|40
1645469440000|2022-02-21 18:50:40|2684.22|2676.52|2685.07|2677.37|2685.36|2677.66|2683.62|2675.92|37
1645469450000|2022-02-21 18:50:50|2684.76|2677.06|2683.17|2675.47|2684.76|2677.06|2683.01|2675.31|38
1645469460000|2022-02-21 18:51:00|2682.86|2675.16|2681.17|2673.47|2682.95|2675.25|2681.17|2673.47|36
1645469470000|2022-02-21 18:51:10|2680.74|2673.04|2672.03|2664.33|2680.74|2673.04|2671.75|2664.05|39
1645469480000|2022-02-21 18:51:20|2671.43|2663.73|2667.69|2659.99|2671.43|2663.73|2667.12|2659.42|39
1645469490000|2022-02-21 18:51:30|2667.31|2659.61|2661.76|2654.06|2667.31|2659.61|2661.54|2653.84|40
1645469500000|2022-02-21 18:51:40|2661.85|2654.15|2665.02|2657.32|2665.28|2657.58|2661.85|2654.15|40
1645469510000|2022-02-21 18:51:50|2664.98|2657.28|2665.83|2658.13|2667.12|2659.42|2664.91|2657.21|37
1645469520000|2022-02-21 18:52:00|2665.26|2657.56|2656.89|2649.19|2665.26|2657.56|2655.74|2648.04|40
1645469530000|2022-02-21 18:52:10|2657.08|2649.38|2649.81|2642.11|2657.57|2649.87|2648.85|2641.15|39
1645469540000|2022-02-21 18:52:20|2650.45|2642.75|2648.42|2640.72|2652.86|2645.16|2648.4|2640.7|40
1645469550000|2022-02-21 18:52:30|2647.44|2639.74|2645.68|2637.98|2647.44|2639.74|2639.48|2631.78|40
1645469560000|2022-02-21 18:52:40|2645.45|2637.75|2645.86|2638.16|2646.46|2638.76|2641.36|2633.66|40
1645469570000|2022-02-21 18:52:50|2645.76|2638.06|2647.96|2640.26|2648.02|2640.32|2644.17|2636.47|39
1645469580000|2022-02-21 18:53:00|2648.9|2641.2|2645.24|2637.54|2650.53|2642.83|2645.19|2637.49|40
1645469590000|2022-02-21 18:53:10|2644.5|2636.8|2648.74|2641.04|2648.74|2641.04|2644.32|2636.62|40
1645469600000|2022-02-21 18:53:20|2648.7|2641|2651.17|2643.47|2651.25|2643.55|2648.56|2640.86|40
1645469610000|2022-02-21 18:53:30|2651.23|2643.53|2656.84|2649.14|2658.07|2650.37|2651.23|2643.53|37
1645469620000|2022-02-21 18:53:40|2656.65|2648.95|2655.58|2647.88|2657.9|2650.2|2655.47|2647.77|37
1645469630000|2022-02-21 18:53:50|2654.78|2647.08|2650.74|2643.04|2655.02|2647.32|2650.41|2642.71|38
1645469640000|2022-02-21 18:54:00|2650.83|2643.13|2651.01|2643.31|2653.05|2645.35|2650.77|2643.07|36
1645469650000|2022-02-21 18:54:10|2650.65|2642.95|2651.67|2643.97|2651.71|2644.01|2649.93|2642.23|39
1645469660000|2022-02-21 18:54:20|2651.81|2644.11|2653.33|2645.63|2654.03|2646.33|2651.8|2644.1|38
1645469670000|2022-02-21 18:54:30|2653.16|2645.46|2654.66|2646.96|2654.69|2646.99|2652.38|2644.68|35
1645469680000|2022-02-21 18:54:40|2654.68|2646.98|2655.97|2648.27|2655.97|2648.27|2653.86|2646.16|33
1645469690000|2022-02-21 18:54:50|2655.85|2648.15|2657.1|2649.4|2657.4|2649.7|2655.71|2648.01|38
1645469700000|2022-02-21 18:55:00|2657.49|2649.79|2654.65|2646.95|2657.54|2649.84|2653.32|2645.62|38
1645469710000|2022-02-21 18:55:10|2654.69|2646.99|2651.53|2643.83|2656.39|2648.69|2650.81|2643.11|39
1645469720000|2022-02-21 18:55:20|2651.66|2643.96|2648.58|2640.88|2651.66|2643.96|2648.58|2640.88|39
1645469730000|2022-02-21 18:55:30|2648.12|2640.42|2651.1|2643.4|2651.36|2643.66|2647.69|2639.99|38
1645469740000|2022-02-21 18:55:40|2650.89|2643.19|2649.93|2642.23|2651.01|2643.31|2649.84|2642.14|37
1645469750000|2022-02-21 18:55:50|2649.77|2642.07|2649.5|2641.8|2650.4|2642.7|2649.13|2641.43|38
1645469760000|2022-02-21 18:56:00|2649.55|2641.85|2647.88|2640.18|2650.37|2642.67|2647.88|2640.18|34
1645469770000|2022-02-21 18:56:10|2647.32|2639.62|2644.02|2636.32|2647.67|2639.97|2643.21|2635.51|39
1645469780000|2022-02-21 18:56:20|2643.99|2636.29|2645.76|2638.06|2645.76|2638.06|2643.71|2636.01|37
1645469790000|2022-02-21 18:56:30|2645.69|2637.99|2648.37|2640.67|2648.38|2640.68|2645.69|2637.99|40
1645469800000|2022-02-21 18:56:40|2648.36|2640.66|2645.7|2638|2648.45|2640.75|2645.51|2637.81|39
1645469810000|2022-02-21 18:56:50|2645.68|2637.98|2648.25|2640.55|2648.56|2640.86|2645.66|2637.96|38
1645469820000|2022-02-21 18:57:00|2648.19|2640.49|2647.37|2639.67|2648.31|2640.61|2646.03|2638.33|39
1645469830000|2022-02-21 18:57:10|2647.83|2640.13|2649.95|2642.25|2650.86|2643.16|2647.83|2640.13|37
1645469840000|2022-02-21 18:57:20|2649.93|2642.23|2650.23|2642.53|2652.36|2644.66|2649.93|2642.23|37
1645469850000|2022-02-21 18:57:30|2650.19|2642.49|2649.26|2641.56|2650.28|2642.58|2648.5|2640.8|37
1645469860000|2022-02-21 18:57:40|2649.05|2641.35|2645.2|2637.5|2649.05|2641.35|2645.2|2637.5|38
1645469870000|2022-02-21 18:57:50|2645.05|2637.35|2643.91|2636.21|2645.05|2637.35|2643.44|2635.74|39
1645469880000|2022-02-21 18:58:00|2643.8|2636.1|2643.67|2635.97|2643.8|2636.1|2637.64|2629.94|40
1645469890000|2022-02-21 18:58:10|2644.12|2636.42|2640.5|2632.8|2644.15|2636.45|2640.29|2632.59|39
1645469900000|2022-02-21 18:58:20|2640.45|2632.75|2643.06|2635.36|2643.06|2635.36|2639.64|2631.94|40
1645469910000|2022-02-21 18:58:30|2642.67|2634.97|2643.85|2636.15|2644.71|2637.01|2642.28|2634.58|40
1645469920000|2022-02-21 18:58:40|2643.35|2635.65|2644.74|2637.04|2646.11|2638.41|2641.46|2633.76|40
1645469930000|2022-02-21 18:58:50|2644.75|2637.05|2645.58|2637.88|2645.73|2638.03|2644.14|2636.44|37
1645469940000|2022-02-21 18:59:00|2645.66|2637.96|2646.58|2638.88|2646.58|2638.88|2644.43|2636.73|38
1645469950000|2022-02-21 18:59:10|2646.7|2639|2646.73|2639.03|2648.61|2640.91|2645.41|2637.71|40
1645469960000|2022-02-21 18:59:20|2646.37|2638.67|2645.03|2637.33|2646.37|2638.67|2644.77|2637.07|39
1645469970000|2022-02-21 18:59:30|2645.13|2637.43|2645.59|2637.89|2645.59|2637.89|2643.38|2635.68|39
1645469980000|2022-02-21 18:59:40|2645.58|2637.88|2646.32|2638.62|2648.11|2640.41|2645.58|2637.88|38
1645469990000|2022-02-21 18:59:50|2646.29|2638.59|2645.05|2637.35|2647.11|2639.41|2645.05|2637.35|32
1645470000000|2022-02-21 19:00:00|2645.11|2637.41|2640.09|2632.39|2645.38|2637.68|2639.65|2631.95|38
1645470010000|2022-02-21 19:00:10|2640.11|2632.41|2644.35|2636.65|2644.55|2636.85|2640.11|2632.41|39
1645470020000|2022-02-21 19:00:20|2644.54|2636.84|2647.11|2639.41|2647.95|2640.25|2644.49|2636.79|37
1645470030000|2022-02-21 19:00:30|2647.26|2639.56|2645.5|2637.8|2647.71|2640.01|2645.12|2637.42|40
1645470040000|2022-02-21 19:00:40|2645.28|2637.58|2644.1|2636.4|2645.29|2637.59|2643.64|2635.94|38
1645470050000|2022-02-21 19:00:50|2644.06|2636.36|2643.63|2635.93|2644.47|2636.77|2642.61|2634.91|37
1645470060000|2022-02-21 19:01:00|2643.62|2635.92|2644.24|2636.54|2645.26|2637.56|2643.12|2635.42|38
1645470070000|2022-02-21 19:01:10|2643.74|2636.04|2644.24|2636.54|2644.28|2636.58|2642.39|2634.69|37
1645470080000|2022-02-21 19:01:20|2644.22|2636.52|2645.83|2638.13|2645.83|2638.13|2644.13|2636.43|37
1645470090000|2022-02-21 19:01:30|2645.88|2638.18|2645.26|2637.56|2646.62|2638.92|2645.2|2637.5|35
1645470100000|2022-02-21 19:01:40|2645.23|2637.53|2645.16|2637.46|2645.5|2637.8|2644.42|2636.72|38
1645470110000|2022-02-21 19:01:50|2645.19|2637.49|2644.22|2636.52|2645.91|2638.21|2644.2|2636.5|30
1645470120000|2022-02-21 19:02:00|2644.17|2636.47|2641.96|2634.26|2644.17|2636.47|2641.45|2633.75|39
1645470130000|2022-02-21 19:02:10|2642.02|2634.32|2643.62|2635.92|2643.68|2635.98|2641.77|2634.07|35
1645470140000|2022-02-21 19:02:20|2643.36|2635.66|2643.07|2635.37|2643.83|2636.13|2642.67|2634.97|36
1645470150000|2022-02-21 19:02:30|2643.04|2635.34|2643.64|2635.94|2643.94|2636.24|2640.57|2632.87|38
1645470160000|2022-02-21 19:02:40|2643.6|2635.9|2645.05|2637.35|2645.59|2637.89|2643.38|2635.68|37
1645470170000|2022-02-21 19:02:50|2645.03|2637.33|2646.16|2638.46|2646.33|2638.63|2644.8|2637.1|38
1645470180000|2022-02-21 19:03:00|2645.99|2638.29|2664.92|2657.22|2664.92|2657.22|2645.8|2638.1|40
1645470190000|2022-02-21 19:03:10|2664.91|2657.21|2658.65|2650.95|2664.91|2657.21|2658.65|2650.95|40
1645470200000|2022-02-21 19:03:20|2658.71|2651.01|2652.97|2645.27|2658.85|2651.15|2652.76|2645.06|40
1645470210000|2022-02-21 19:03:30|2652.79|2645.09|2650.77|2643.07|2653.53|2645.83|2649.92|2642.22|40
1645470220000|2022-02-21 19:03:40|2650.59|2642.89|2648.41|2640.71|2651.07|2643.37|2648.37|2640.67|39
1645470230000|2022-02-21 19:03:50|2648.29|2640.59|2644.01|2636.31|2648.29|2640.59|2644.01|2636.31|39
1645470240000|2022-02-21 19:04:00|2643.72|2636.02|2633.2|2625.5|2643.76|2636.06|2633.01|2625.31|40
1645470250000|2022-02-21 19:04:10|2632.93|2625.23|2630.69|2622.99|2636.16|2628.46|2630.69|2622.99|39
1645470260000|2022-02-21 19:04:20|2629.72|2622.02|2633.84|2626.14|2633.98|2626.28|2626.42|2618.72|38
1645470270000|2022-02-21 19:04:30|2633.68|2625.98|2635.29|2627.59|2635.29|2627.59|2631.81|2624.11|40
1645470280000|2022-02-21 19:04:40|2635.12|2627.42|2632.05|2624.35|2635.12|2627.42|2631.58|2623.88|36
1645470290000|2022-02-21 19:04:50|2632.19|2624.49|2634.34|2626.64|2636.2|2628.5|2632.19|2624.49|39
1645470300000|2022-02-21 19:05:00|2634.35|2626.65|2636.3|2628.6|2636.73|2629.03|2633.16|2625.46|39
1645470310000|2022-02-21 19:05:10|2636.6|2628.9|2638.01|2630.31|2638.25|2630.55|2636.6|2628.9|39
1645470320000|2022-02-21 19:05:20|2638.02|2630.32|2637.25|2629.55|2638.66|2630.96|2637.18|2629.48|37
1645470330000|2022-02-21 19:05:30|2637.3|2629.6|2633.93|2626.23|2637.3|2629.6|2633.87|2626.17|39
1645470340000|2022-02-21 19:05:40|2634.03|2626.33|2633.09|2625.39|2634.1|2626.4|2631.25|2623.55|39
1645470350000|2022-02-21 19:05:50|2633.2|2625.5|2631.78|2624.08|2633.4|2625.7|2631.5|2623.8|35
1645470360000|2022-02-21 19:06:00|2631.89|2624.19|2631.82|2624.12|2632.74|2625.04|2631.67|2623.97|39
1645470370000|2022-02-21 19:06:10|2631.53|2623.83|2631.98|2624.28|2632.1|2624.4|2630.24|2622.54|37
1645470380000|2022-02-21 19:06:20|2632.06|2624.36|2631.97|2624.27|2632.51|2624.81|2630.32|2622.62|37
1645470390000|2022-02-21 19:06:30|2632.22|2624.52|2633.09|2625.39|2633.58|2625.88|2631.94|2624.24|37
1645470400000|2022-02-21 19:06:40|2633.1|2625.4|2632.16|2624.46|2633.1|2625.4|2630.74|2623.04|37
1645470410000|2022-02-21 19:06:50|2632.23|2624.53|2631.39|2623.69|2632.26|2624.56|2630.94|2623.24|32
1645470420000|2022-02-21 19:07:00|2631.32|2623.62|2630.12|2622.42|2631.35|2623.65|2629.86|2622.16|37
1645470430000|2022-02-21 19:07:10|2629.83|2622.13|2628.03|2620.33|2630.08|2622.38|2627.87|2620.17|38
1645470440000|2022-02-21 19:07:20|2628.28|2620.58|2627.03|2619.33|2629.39|2621.69|2627.03|2619.33|38
1645470450000|2022-02-21 19:07:30|2626.88|2619.18|2626.12|2618.42|2628.23|2620.53|2623.19|2615.49|38
1645470460000|2022-02-21 19:07:40|2626.04|2618.34|2625.84|2618.14|2627.71|2620.01|2625.79|2618.09|39
1645470470000|2022-02-21 19:07:50|2625.83|2618.13|2626.91|2619.21|2626.91|2619.21|2625.54|2617.84|39
1645470480000|2022-02-21 19:08:00|2627.37|2619.67|2626.81|2619.11|2628.22|2620.52|2626.79|2619.09|36
1645470490000|2022-02-21 19:08:10|2626.94|2619.24|2623.94|2616.24|2626.98|2619.28|2623.9|2616.2|39
1645470500000|2022-02-21 19:08:20|2623.92|2616.22|2624.5|2616.8|2625.95|2618.25|2623.88|2616.18|35
1645470510000|2022-02-21 19:08:30|2624.63|2616.93|2626.11|2618.41|2626.12|2618.42|2624.63|2616.93|38
1645470520000|2022-02-21 19:08:40|2626.34|2618.64|2626.59|2618.89|2627.13|2619.43|2625.96|2618.26|40
1645470530000|2022-02-21 19:08:50|2626.62|2618.92|2630|2622.3|2630.24|2622.54|2626.62|2618.92|38
1645470540000|2022-02-21 19:09:00|2629.96|2622.26|2632.94|2625.24|2633.25|2625.55|2629.69|2621.99|38
1645470550000|2022-02-21 19:09:10|2634.22|2626.52|2639.91|2632.21|2640.64|2632.94|2634.22|2626.52|39
1645470560000|2022-02-21 19:09:20|2639.88|2632.18|2638.64|2630.94|2640.5|2632.8|2638.51|2630.81|40
1645470570000|2022-02-21 19:09:30|2638.66|2630.96|2641.17|2633.47|2642.02|2634.32|2637.03|2629.33|39
1645470580000|2022-02-21 19:09:40|2641.35|2633.65|2644.87|2637.17|2646.08|2638.38|2639.73|2632.03|40
1645470590000|2022-02-21 19:09:50|2644.77|2637.07|2649.9|2642.2|2649.99|2642.29|2643.99|2636.29|38
1645470600000|2022-02-21 19:10:00|2649.51|2641.81|2647.78|2640.08|2650.19|2642.49|2646.2|2638.5|40
1645470610000|2022-02-21 19:10:10|2648|2640.3|2645.29|2637.59|2648.32|2640.62|2645.07|2637.37|39
1645470620000|2022-02-21 19:10:20|2645.07|2637.37|2648.29|2640.59|2649.99|2642.29|2645.07|2637.37|39
1645470630000|2022-02-21 19:10:30|2648.21|2640.51|2649.48|2641.78|2650.47|2642.77|2648.15|2640.45|36
1645470640000|2022-02-21 19:10:40|2649.55|2641.85|2646.95|2639.25|2649.55|2641.85|2646.7|2639|39
1645470650000|2022-02-21 19:10:50|2646.69|2638.99|2647.02|2639.32|2647.68|2639.98|2646.68|2638.98|39
1645470660000|2022-02-21 19:11:00|2646.97|2639.27|2649.03|2641.33|2649.16|2641.46|2646.77|2639.07|38
1645470670000|2022-02-21 19:11:10|2649.04|2641.34|2647.17|2639.47|2649.52|2641.82|2647.17|2639.47|39
1645470680000|2022-02-21 19:11:20|2646.4|2638.7|2645.29|2637.59|2647.48|2639.78|2644.25|2636.55|40
1645470690000|2022-02-21 19:11:30|2645.27|2637.57|2645.72|2638.02|2646.85|2639.15|2645.27|2637.57|37
1645470700000|2022-02-21 19:11:40|2645.86|2638.16|2645.65|2637.95|2646.93|2639.23|2645.54|2637.84|36
1645470710000|2022-02-21 19:11:50|2645.56|2637.86|2642.9|2635.2|2645.62|2637.92|2642.89|2635.19|38
1645470720000|2022-02-21 19:12:00|2642.82|2635.12|2643.09|2635.39|2643.68|2635.98|2642.37|2634.67|39
1645470730000|2022-02-21 19:12:10|2643.17|2635.47|2639.34|2631.64|2643.23|2635.53|2639.22|2631.52|39
1645470740000|2022-02-21 19:12:20|2639.37|2631.67|2640.29|2632.59|2640.51|2632.81|2639.34|2631.64|35
1645470750000|2022-02-21 19:12:30|2640.28|2632.58|2639|2631.3|2640.28|2632.58|2638.94|2631.24|37
1645470760000|2022-02-21 19:12:40|2639.05|2631.35|2641.82|2634.12|2642.3|2634.6|2639.05|2631.35|37
1645470770000|2022-02-21 19:12:50|2642.11|2634.41|2642.2|2634.5|2643.23|2635.53|2642.1|2634.4|37
1645470780000|2022-02-21 19:13:00|2642.19|2634.49|2641.55|2633.85|2642.25|2634.55|2641.28|2633.58|33
1645470790000|2022-02-21 19:13:10|2641.69|2633.99|2640.3|2632.6|2641.99|2634.29|2640.13|2632.43|33
1645470800000|2022-02-21 19:13:20|2640.09|2632.39|2634.23|2626.53|2640.41|2632.71|2634.23|2626.53|40
1645470810000|2022-02-21 19:13:30|2634.1|2626.4|2635.84|2628.14|2637.26|2629.56|2633.17|2625.47|40
1645470820000|2022-02-21 19:13:40|2635.71|2628.01|2638.89|2631.19|2638.92|2631.22|2635.01|2627.31|38
1645470830000|2022-02-21 19:13:50|2638.91|2631.21|2639.02|2631.32|2639.88|2632.18|2638.37|2630.67|38
1645470840000|2022-02-21 19:14:00|2639.04|2631.34|2636.74|2629.04|2639.04|2631.34|2636.63|2628.93|39
1645470850000|2022-02-21 19:14:10|2636.71|2629.01|2638.1|2630.4|2638.45|2630.75|2636.68|2628.98|33
1645470860000|2022-02-21 19:14:20|2637.82|2630.12|2638.19|2630.49|2638.23|2630.53|2637.82|2630.12|20
1645470870000|2022-02-21 19:14:30|2638.27|2630.57|2636.74|2629.04|2638.7|2631|2636.72|2629.02|38
1645470880000|2022-02-21 19:14:40|2636.59|2628.89|2638.71|2631.01|2638.71|2631.01|2636.52|2628.82|37
1645470890000|2022-02-21 19:14:50|2638.59|2630.89|2637.87|2630.17|2638.62|2630.92|2637.87|2630.17|35
1645470900000|2022-02-21 19:15:00|2637.08|2629.38|2633.4|2625.7|2637.52|2629.82|2633.24|2625.54|40
1645470910000|2022-02-21 19:15:10|2633.38|2625.68|2635.55|2627.85|2636.39|2628.69|2633.38|2625.68|39
1645470920000|2022-02-21 19:15:20|2635.56|2627.86|2635.23|2627.53|2635.79|2628.09|2634.99|2627.29|32
1645470930000|2022-02-21 19:15:30|2635.29|2627.59|2635.64|2627.94|2635.7|2628|2633.8|2626.1|36
1645470940000|2022-02-21 19:15:40|2635.66|2627.96|2636.89|2629.19|2636.89|2629.19|2635.62|2627.92|33
1645470950000|2022-02-21 19:15:50|2636.88|2629.18|2635.45|2627.75|2637.19|2629.49|2635.45|2627.75|36
1645470960000|2022-02-21 19:16:00|2635.46|2627.76|2634.54|2626.84|2635.46|2627.76|2634.51|2626.81|33
1645470970000|2022-02-21 19:16:10|2634.53|2626.83|2629.07|2621.37|2634.65|2626.95|2629.02|2621.32|39
1645470980000|2022-02-21 19:16:20|2628.85|2621.15|2627.95|2620.25|2630.06|2622.36|2627.68|2619.98|39
1645470990000|2022-02-21 19:16:30|2627.97|2620.27|2628.95|2621.25|2629.02|2621.32|2627.55|2619.85|39
1645471000000|2022-02-21 19:16:40|2628.91|2621.21|2628.36|2620.66|2628.91|2621.21|2628.19|2620.49|33
1645471010000|2022-02-21 19:16:50|2628.38|2620.68|2625.99|2618.29|2628.43|2620.73|2625.99|2618.29|35
1645471020000|2022-02-21 19:17:00|2626.18|2618.48|2625.34|2617.64|2627.85|2620.15|2625.34|2617.64|38
1645471030000|2022-02-21 19:17:10|2625.28|2617.58|2624.1|2616.4|2625.83|2618.13|2624.1|2616.4|38
1645471040000|2022-02-21 19:17:20|2624.11|2616.41|2625.05|2617.35|2626.22|2618.52|2623.66|2615.96|40
1645471050000|2022-02-21 19:17:30|2625.07|2617.37|2624.66|2616.96|2625.07|2617.37|2623.35|2615.65|34
1645471060000|2022-02-21 19:17:40|2624.68|2616.98|2627.54|2619.84|2627.79|2620.09|2624.51|2616.81|39
1645471070000|2022-02-21 19:17:50|2627.41|2619.71|2631.13|2623.43|2631.88|2624.18|2627.41|2619.71|38
1645471080000|2022-02-21 19:18:00|2631.1|2623.4|2629.65|2621.95|2632.01|2624.31|2629.62|2621.92|39
1645471090000|2022-02-21 19:18:10|2629.54|2621.84|2628.28|2620.58|2629.54|2621.84|2627.54|2619.84|37
1645471100000|2022-02-21 19:18:20|2628.27|2620.57|2631.19|2623.49|2631.19|2623.49|2628.27|2620.57|35
1645471110000|2022-02-21 19:18:30|2631.57|2623.87|2631.86|2624.16|2632.08|2624.38|2631.34|2623.64|35
1645471120000|2022-02-21 19:18:40|2631.78|2624.08|2632.01|2624.31|2633.52|2625.82|2631.78|2624.08|38
1645471130000|2022-02-21 19:18:50|2632.99|2625.29|2634.95|2627.25|2636.29|2628.59|2632.99|2625.29|38
1645471140000|2022-02-21 19:19:00|2635.4|2627.7|2635.59|2627.89|2636.49|2628.79|2635.4|2627.7|36
1645471150000|2022-02-21 19:19:10|2635.09|2627.39|2632.84|2625.14|2635.09|2627.39|2632.84|2625.14|36
1645471160000|2022-02-21 19:19:20|2632.81|2625.11|2632.88|2625.18|2633.11|2625.41|2632.05|2624.35|35
1645471170000|2022-02-21 19:19:30|2632.89|2625.19|2632.91|2625.21|2633.39|2625.69|2632.49|2624.79|34
1645471180000|2022-02-21 19:19:40|2632.93|2625.23|2631.99|2624.29|2632.93|2625.23|2631.11|2623.41|37
1645471190000|2022-02-21 19:19:50|2631.98|2624.28|2630.89|2623.19|2632.28|2624.58|2630.67|2622.97|32
1645471200000|2022-02-21 19:20:00|2630.98|2623.28|2632.85|2625.15|2632.89|2625.19|2630.98|2623.28|35
1645471210000|2022-02-21 19:20:10|2632.88|2625.18|2632.15|2624.45|2633.43|2625.73|2631.84|2624.14|37
1645471220000|2022-02-21 19:20:20|2632.18|2624.48|2629.5|2621.8|2632.18|2624.48|2629.5|2621.8|34
1645471230000|2022-02-21 19:20:30|2629.51|2621.81|2627.42|2619.72|2629.81|2622.11|2627.42|2619.72|37
1645471240000|2022-02-21 19:20:40|2627.4|2619.7|2628.6|2620.9|2628.73|2621.03|2626.9|2619.2|33
1645471250000|2022-02-21 19:20:50|2628.58|2620.88|2630.01|2622.31|2630.63|2622.93|2628.17|2620.47|37
1645471260000|2022-02-21 19:21:00|2630.09|2622.39|2632.37|2624.67|2632.57|2624.87|2630.09|2622.39|35
1645471270000|2022-02-21 19:21:10|2632.39|2624.69|2632.91|2625.21|2633.23|2625.53|2632.39|2624.69|39
1645471280000|2022-02-21 19:21:20|2632.89|2625.19|2633.26|2625.56|2633.26|2625.56|2632.88|2625.18|35
1645471290000|2022-02-21 19:21:30|2633.13|2625.43|2633.53|2625.83|2633.56|2625.86|2632.55|2624.85|32
1645471300000|2022-02-21 19:21:40|2633.63|2625.93|2635.39|2627.69|2635.39|2627.69|2633.63|2625.93|39
1645471310000|2022-02-21 19:21:50|2635.43|2627.73|2636.05|2628.35|2636.15|2628.45|2635.43|2627.73|36
1645471320000|2022-02-21 19:22:00|2636.14|2628.44|2636.71|2629.01|2637.96|2630.26|2636.14|2628.44|38
1645471330000|2022-02-21 19:22:10|2636.85|2629.15|2634.45|2626.75|2636.85|2629.15|2634.45|2626.75|35
1645471340000|2022-02-21 19:22:20|2634.44|2626.74|2634.67|2626.97|2635.46|2627.76|2634.41|2626.71|32
1645471350000|2022-02-21 19:22:30|2634.53|2626.83|2634.17|2626.47|2634.57|2626.87|2633.65|2625.95|30
1645471360000|2022-02-21 19:22:40|2634.08|2626.38|2633.87|2626.17|2634.31|2626.61|2633.87|2626.17|30
1645471370000|2022-02-21 19:22:50|2633.81|2626.11|2635.27|2627.57|2635.67|2627.97|2633.8|2626.1|36
1645471380000|2022-02-21 19:23:00|2635.23|2627.53|2636.06|2628.36|2636.06|2628.36|2634.33|2626.63|33
1645471390000|2022-02-21 19:23:10|2636|2628.3|2636.64|2628.94|2636.64|2628.94|2635.98|2628.28|33
1645471400000|2022-02-21 19:23:20|2636.7|2629|2637.33|2629.63|2637.33|2629.63|2636.56|2628.86|35
1645471410000|2022-02-21 19:23:30|2637.31|2629.61|2638.82|2631.12|2638.82|2631.12|2637.31|2629.61|33
1645471420000|2022-02-21 19:23:40|2638.97|2631.27|2643.04|2635.34|2643.1|2635.4|2638.97|2631.27|39
1645471430000|2022-02-21 19:23:50|2643.06|2635.36|2642.97|2635.27|2644.01|2636.31|2642.04|2634.34|38
1645471440000|2022-02-21 19:24:00|2642.77|2635.07|2641.81|2634.11|2642.77|2635.07|2640.75|2633.05|35
1645471450000|2022-02-21 19:24:10|2641.66|2633.96|2639.26|2631.56|2641.66|2633.96|2639.25|2631.55|35
1645471460000|2022-02-21 19:24:20|2639.14|2631.44|2639.32|2631.62|2639.64|2631.94|2638.55|2630.85|34
1645471470000|2022-02-21 19:24:30|2639.31|2631.61|2638.48|2630.78|2639.31|2631.61|2637.77|2630.07|36
1645471480000|2022-02-21 19:24:40|2638.65|2630.95|2640.23|2632.53|2640.23|2632.53|2638.65|2630.95|31
1645471490000|2022-02-21 19:24:50|2640.11|2632.41|2640.45|2632.75|2640.58|2632.88|2639.43|2631.73|36
1645471500000|2022-02-21 19:25:00|2640.43|2632.73|2640.28|2632.58|2640.46|2632.76|2640.12|2632.42|34
1645471510000|2022-02-21 19:25:10|2640.18|2632.48|2636.72|2629.02|2640.22|2632.52|2636.72|2629.02|33
1645471520000|2022-02-21 19:25:20|2636.62|2628.92|2636.18|2628.48|2637.17|2629.47|2635.57|2627.87|37
1645471530000|2022-02-21 19:25:30|2636.31|2628.61|2637.08|2629.38|2637.08|2629.38|2636.03|2628.33|38
1645471540000|2022-02-21 19:25:40|2637.06|2629.36|2636.06|2628.36|2637.21|2629.51|2636.05|2628.35|36
1645471550000|2022-02-21 19:25:50|2636.09|2628.39|2635.72|2628.02|2636.19|2628.49|2635.72|2628.02|27
1645471560000|2022-02-21 19:26:00|2635.67|2627.97|2636.32|2628.62|2636.41|2628.71|2635.26|2627.56|33
1645471570000|2022-02-21 19:26:10|2636.33|2628.63|2637.28|2629.58|2638.23|2630.53|2636.33|2628.63|37
1645471580000|2022-02-21 19:26:20|2637.19|2629.49|2635.61|2627.91|2637.19|2629.49|2635.12|2627.42|38
1645471590000|2022-02-21 19:26:30|2635.65|2627.95|2635.76|2628.06|2637.58|2629.88|2635.49|2627.79|34
1645471600000|2022-02-21 19:26:40|2635.75|2628.05|2634.72|2627.02|2635.77|2628.07|2634.7|2627|35
1645471610000|2022-02-21 19:26:50|2634.7|2627|2636|2628.3|2636.17|2628.47|2634.47|2626.77|35
1645471620000|2022-02-21 19:27:00|2636.01|2628.31|2635.74|2628.04|2636.01|2628.31|2635.05|2627.35|34
1645471630000|2022-02-21 19:27:10|2635.7|2628|2635.09|2627.39|2635.72|2628.02|2635.07|2627.37|31
1645471640000|2022-02-21 19:27:20|2635.12|2627.42|2636.25|2628.55|2636.26|2628.56|2635.07|2627.37|30
1645471650000|2022-02-21 19:27:30|2636.22|2628.52|2635.55|2627.85|2636.27|2628.57|2635.5|2627.8|26
1645471660000|2022-02-21 19:27:40|2635.59|2627.89|2637.62|2629.92|2637.62|2629.92|2634.37|2626.67|32
1645471670000|2022-02-21 19:27:50|2638.08|2630.38|2638.75|2631.05|2638.76|2631.06|2637.56|2629.86|32
1645471680000|2022-02-21 19:28:00|2638.68|2630.98|2638.8|2631.1|2639.15|2631.45|2638.5|2630.8|33
1645471690000|2022-02-21 19:28:10|2638.81|2631.11|2637.91|2630.21|2638.88|2631.18|2637.91|2630.21|32
1645471700000|2022-02-21 19:28:20|2637.92|2630.22|2637.46|2629.76|2637.92|2630.22|2636.76|2629.06|32
1645471710000|2022-02-21 19:28:30|2637.56|2629.86|2638.52|2630.82|2638.52|2630.82|2637.48|2629.78|30
1645471720000|2022-02-21 19:28:40|2638.53|2630.83|2638.61|2630.91|2638.87|2631.17|2638.51|2630.81|33
1645471730000|2022-02-21 19:28:50|2638.6|2630.9|2638.14|2630.44|2638.6|2630.9|2638.04|2630.34|31
1645471740000|2022-02-21 19:29:00|2638.18|2630.48|2638.53|2630.83|2638.92|2631.22|2637.9|2630.2|35
1645471750000|2022-02-21 19:29:10|2638.54|2630.84|2638.57|2630.87|2639.17|2631.47|2638.52|2630.82|26
1645471760000|2022-02-21 19:29:20|2638.58|2630.88|2638.61|2630.91|2638.98|2631.28|2638.51|2630.81|31
1645471770000|2022-02-21 19:29:30|2638.56|2630.86|2638.78|2631.08|2638.99|2631.29|2638.52|2630.82|28
1645471780000|2022-02-21 19:29:40|2638.77|2631.07|2639.58|2631.88|2639.75|2632.05|2638.77|2631.07|28
1645471790000|2022-02-21 19:29:50|2639.59|2631.89|2640.07|2632.37|2640.32|2632.62|2639.58|2631.88|24
1645471800000|2022-02-21 19:30:00|2640.08|2632.38|2642.15|2634.45|2642.15|2634.45|2640.01|2632.31|36
1645471810000|2022-02-21 19:30:10|2642.14|2634.44|2642.2|2634.5|2643.34|2635.64|2642.14|2634.44|36
1645471820000|2022-02-21 19:30:20|2642.26|2634.56|2643.52|2635.82|2644.49|2636.79|2642.26|2634.56|36
1645471830000|2022-02-21 19:30:30|2643.62|2635.92|2644.59|2636.89|2644.77|2637.07|2643.5|2635.8|35
1645471840000|2022-02-21 19:30:40|2644.6|2636.9|2651.78|2644.08|2652.64|2644.94|2644.6|2636.9|40
1645471850000|2022-02-21 19:30:50|2651.43|2643.73|2653.02|2645.32|2653.38|2645.68|2650.04|2642.34|37
1645471860000|2022-02-21 19:31:00|2653.33|2645.63|2652.32|2644.62|2655.09|2647.39|2652.04|2644.34|39
1645471870000|2022-02-21 19:31:10|2652.43|2644.73|2651.01|2643.31|2652.45|2644.75|2649.44|2641.74|40
1645471880000|2022-02-21 19:31:20|2651.16|2643.46|2648.23|2640.53|2651.46|2643.76|2647.82|2640.12|38
1645471890000|2022-02-21 19:31:30|2648.1|2640.4|2645.98|2638.28|2648.28|2640.58|2645.98|2638.28|38
1645471900000|2022-02-21 19:31:40|2646.13|2638.43|2646.62|2638.92|2647.01|2639.31|2646.13|2638.43|38
1645471910000|2022-02-21 19:31:50|2646.63|2638.93|2648.71|2641.01|2648.81|2641.11|2646.63|2638.93|35
1645471920000|2022-02-21 19:32:00|2648.72|2641.02|2648.85|2641.15|2649.22|2641.52|2647.35|2639.65|38
1645471930000|2022-02-21 19:32:10|2648.89|2641.19|2649.48|2641.78|2649.48|2641.78|2648.31|2640.61|37
1645471940000|2022-02-21 19:32:20|2649.53|2641.83|2648.97|2641.27|2649.75|2642.05|2648.76|2641.06|34
1645471950000|2022-02-21 19:32:30|2648.88|2641.18|2646.55|2638.85|2648.88|2641.18|2646.55|2638.85|37
1645471960000|2022-02-21 19:32:40|2646.49|2638.79|2645.9|2638.2|2646.81|2639.11|2645.83|2638.13|37
1645471970000|2022-02-21 19:32:50|2646.04|2638.34|2645.04|2637.34|2646.4|2638.7|2644.82|2637.12|32
1645471980000|2022-02-21 19:33:00|2645.05|2637.35|2645.51|2637.81|2645.75|2638.05|2645.03|2637.33|29
1645471990000|2022-02-21 19:33:10|2645.5|2637.8|2646.22|2638.52|2646.48|2638.78|2645.41|2637.71|37
1645472000000|2022-02-21 19:33:20|2646.21|2638.51|2647.38|2639.68|2648.56|2640.86|2646.13|2638.43|35
1645472010000|2022-02-21 19:33:30|2647.02|2639.32|2647.09|2639.39|2647.6|2639.9|2645.81|2638.11|34
1645472020000|2022-02-21 19:33:40|2647.17|2639.47|2648.68|2640.98|2649.03|2641.33|2647.17|2639.47|38
1645472030000|2022-02-21 19:33:50|2648.67|2640.97|2649.21|2641.51|2649.64|2641.94|2648.64|2640.94|37
1645472040000|2022-02-21 19:34:00|2649.14|2641.44|2649.55|2641.85|2650.37|2642.67|2648.83|2641.13|38
1645472050000|2022-02-21 19:34:10|2649.62|2641.92|2650.54|2642.84|2651.02|2643.32|2649.59|2641.89|37
1645472060000|2022-02-21 19:34:20|2650.15|2642.45|2648.99|2641.29|2650.38|2642.68|2647.29|2639.59|35
1645472070000|2022-02-21 19:34:30|2649|2641.3|2647.17|2639.47|2649.08|2641.38|2647.14|2639.44|33
1645472080000|2022-02-21 19:34:40|2647.1|2639.4|2649.04|2641.34|2649.08|2641.38|2647.1|2639.4|39
1645472090000|2022-02-21 19:34:50|2649.08|2641.38|2649.71|2642.01|2650.04|2642.34|2649.01|2641.31|36
1645472100000|2022-02-21 19:35:00|2649.81|2642.11|2649.23|2641.53|2650.04|2642.34|2649.19|2641.49|30
1645472110000|2022-02-21 19:35:10|2649.36|2641.66|2648.23|2640.53|2650.36|2642.66|2648.13|2640.43|39
1645472120000|2022-02-21 19:35:20|2648.16|2640.46|2649.12|2641.42|2649.17|2641.47|2647.45|2639.75|39
1645472130000|2022-02-21 19:35:30|2649.15|2641.45|2642.5|2634.8|2649.26|2641.56|2642.5|2634.8|39
1645472140000|2022-02-21 19:35:40|2642.67|2634.97|2636.72|2629.02|2642.67|2634.97|2635.75|2628.05|40
1645472150000|2022-02-21 19:35:50|2636.86|2629.16|2634.72|2627.02|2636.96|2629.26|2631.45|2623.75|40
1645472160000|2022-02-21 19:36:00|2634.57|2626.87|2627.85|2620.15|2635.48|2627.78|2627.85|2620.15|40
1645472170000|2022-02-21 19:36:10|2627.37|2619.67|2632.39|2624.69|2632.87|2625.17|2627.37|2619.67|40
1645472180000|2022-02-21 19:36:20|2632.45|2624.75|2634.77|2627.07|2635.15|2627.45|2631.79|2624.09|40
1645472190000|2022-02-21 19:36:30|2635.14|2627.44|2642.48|2634.78|2642.57|2634.87|2635.14|2627.44|39
1645472200000|2022-02-21 19:36:40|2642.84|2635.14|2654.82|2647.12|2654.82|2647.12|2640.82|2633.12|39
1645472210000|2022-02-21 19:36:50|2655.36|2647.66|2660.13|2652.43|2663.12|2655.42|2655.26|2647.56|40
1645472220000|2022-02-21 19:37:00|2660.35|2652.65|2658.04|2650.34|2660.59|2652.89|2657.8|2650.1|40
1645472230000|2022-02-21 19:37:10|2657.47|2649.77|2654.82|2647.12|2657.48|2649.78|2651.76|2644.06|39
1645472240000|2022-02-21 19:37:20|2654.61|2646.91|2646.34|2638.64|2655.03|2647.33|2646.34|2638.64|40
1645472250000|2022-02-21 19:37:30|2646.31|2638.61|2642.52|2634.82|2646.62|2638.92|2639.65|2631.95|40
1645472260000|2022-02-21 19:37:40|2642.15|2634.45|2640.87|2633.17|2642.15|2634.45|2636.72|2629.02|40
1645472270000|2022-02-21 19:37:50|2641.15|2633.45|2635.36|2627.66|2642.19|2634.49|2635.36|2627.66|40
1645472280000|2022-02-21 19:38:00|2635.16|2627.46|2634.1|2626.4|2638.05|2630.35|2633.6|2625.9|40
1645472290000|2022-02-21 19:38:10|2634.28|2626.58|2637.44|2629.74|2637.93|2630.23|2633.81|2626.11|39
1645472300000|2022-02-21 19:38:20|2637.42|2629.72|2639.34|2631.64|2639.63|2631.93|2637.36|2629.66|40
1645472310000|2022-02-21 19:38:30|2639.71|2632.01|2648.22|2640.52|2651.15|2643.45|2639.68|2631.98|40
1645472320000|2022-02-21 19:38:40|2648.06|2640.36|2650.88|2643.18|2650.88|2643.18|2646.73|2639.03|40
1645472330000|2022-02-21 19:38:50|2650.58|2642.88|2645.51|2637.81|2650.58|2642.88|2645.38|2637.68|39
1645472340000|2022-02-21 19:39:00|2645.96|2638.26|2645.07|2637.37|2647.03|2639.33|2644.53|2636.83|38
1645472350000|2022-02-21 19:39:10|2645.12|2637.42|2648.81|2641.11|2649.74|2642.04|2645.12|2637.42|40
1645472360000|2022-02-21 19:39:20|2648.93|2641.23|2648.09|2640.39|2649.42|2641.72|2647.13|2639.43|39
1645472370000|2022-02-21 19:39:30|2647.97|2640.27|2646.69|2638.99|2647.97|2640.27|2644.92|2637.22|39
1645472380000|2022-02-21 19:39:40|2646.21|2638.51|2646.24|2638.54|2646.52|2638.82|2644.11|2636.41|37
1645472390000|2022-02-21 19:39:50|2646.25|2638.55|2648.22|2640.52|2648.22|2640.52|2646.21|2638.51|36
1645472400000|2022-02-21 19:40:00|2648.28|2640.58|2646.05|2638.35|2649.14|2641.44|2646.01|2638.31|39
1645472410000|2022-02-21 19:40:10|2645.99|2638.29|2643.58|2635.88|2646.6|2638.9|2643.33|2635.63|37
1645472420000|2022-02-21 19:40:20|2643.65|2635.95|2643.84|2636.14|2644.18|2636.48|2642.31|2634.61|37
1645472430000|2022-02-21 19:40:30|2643.85|2636.15|2646.08|2638.38|2646.08|2638.38|2643.77|2636.07|38
1645472440000|2022-02-21 19:40:40|2646.29|2638.59|2645.91|2638.21|2647.03|2639.33|2645.37|2637.67|39
1645472450000|2022-02-21 19:40:50|2646.12|2638.42|2647.04|2639.34|2647.9|2640.2|2646.12|2638.42|37
1645472460000|2022-02-21 19:41:00|2647.08|2639.38|2645.27|2637.57|2647.2|2639.5|2644.76|2637.06|38
1645472470000|2022-02-21 19:41:10|2645.58|2637.88|2644.03|2636.33|2645.73|2638.03|2644.03|2636.33|40
1645472480000|2022-02-21 19:41:20|2643.95|2636.25|2644.66|2636.96|2644.66|2636.96|2643.13|2635.43|35
1645472490000|2022-02-21 19:41:30|2644.42|2636.72|2643.05|2635.35|2644.55|2636.85|2642.44|2634.74|40
1645472500000|2022-02-21 19:41:40|2642.82|2635.12|2641.18|2633.48|2642.89|2635.19|2640.9|2633.2|34
1645472510000|2022-02-21 19:41:50|2641.04|2633.34|2642.71|2635.01|2643.46|2635.76|2640.49|2632.79|38
1645472520000|2022-02-21 19:42:00|2642.72|2635.02|2641.8|2634.1|2642.72|2635.02|2641.41|2633.71|40
1645472530000|2022-02-21 19:42:10|2641.75|2634.05|2642.23|2634.53|2642.23|2634.53|2641.63|2633.93|35
1645472540000|2022-02-21 19:42:20|2642.48|2634.78|2641.68|2633.98|2642.89|2635.19|2641.55|2633.85|31
1645472550000|2022-02-21 19:42:30|2641.7|2634|2642.39|2634.69|2642.39|2634.69|2641.7|2634|32
1645472560000|2022-02-21 19:42:40|2642.42|2634.72|2642.91|2635.21|2643.37|2635.67|2642.4|2634.7|30
1645472570000|2022-02-21 19:42:50|2642.9|2635.2|2644.36|2636.66|2644.36|2636.66|2642.86|2635.16|34
1645472580000|2022-02-21 19:43:00|2644.7|2637|2643.01|2635.31|2644.75|2637.05|2643.01|2635.31|34
1645472590000|2022-02-21 19:43:10|2642.99|2635.29|2642.19|2634.49|2642.99|2635.29|2641.69|2633.99|35
1645472600000|2022-02-21 19:43:20|2642.2|2634.5|2643.2|2635.5|2643.2|2635.5|2642.2|2634.5|32
1645472610000|2022-02-21 19:43:30|2643.21|2635.51|2644.54|2636.84|2644.99|2637.29|2643.08|2635.38|31
1645472620000|2022-02-21 19:43:40|2644.52|2636.82|2645.13|2637.43|2645.13|2637.43|2644.29|2636.59|33
1645472630000|2022-02-21 19:43:50|2645.14|2637.44|2644.63|2636.93|2645.67|2637.97|2644.63|2636.93|35
1645472640000|2022-02-21 19:44:00|2644.69|2636.99|2645.51|2637.81|2645.51|2637.81|2644.54|2636.84|26
1645472650000|2022-02-21 19:44:10|2645.42|2637.72|2642.82|2635.12|2645.49|2637.79|2642.26|2634.56|35
1645472660000|2022-02-21 19:44:20|2642.8|2635.1|2641.56|2633.86|2642.8|2635.1|2641.56|2633.86|39
1645472670000|2022-02-21 19:44:30|2641.32|2633.62|2641.14|2633.44|2641.32|2633.62|2640.09|2632.39|34
1645472680000|2022-02-21 19:44:40|2641.06|2633.36|2641.66|2633.96|2641.66|2633.96|2640.83|2633.13|34
1645472690000|2022-02-21 19:44:50|2641.63|2633.93|2642.96|2635.26|2643.19|2635.49|2641.63|2633.93|33
1645472700000|2022-02-21 19:45:00|2642.95|2635.25|2640.55|2632.85|2642.95|2635.25|2640.48|2632.78|35
1645472710000|2022-02-21 19:45:10|2640.53|2632.83|2637.64|2629.94|2640.72|2633.02|2637.4|2629.7|37
1645472720000|2022-02-21 19:45:20|2637.88|2630.18|2638.03|2630.33|2638.03|2630.33|2636.86|2629.16|37
1645472730000|2022-02-21 19:45:30|2637.97|2630.27|2641.36|2633.66|2642.48|2634.78|2637.95|2630.25|38
1645472740000|2022-02-21 19:45:40|2641.31|2633.61|2642.12|2634.42|2642.59|2634.89|2641.31|2633.61|39
1645472750000|2022-02-21 19:45:50|2642.09|2634.39|2641.04|2633.34|2642.69|2634.99|2641.02|2633.32|38
1645472760000|2022-02-21 19:46:00|2641.05|2633.35|2642.44|2634.74|2642.47|2634.77|2640.56|2632.86|36
1645472770000|2022-02-21 19:46:10|2642.46|2634.76|2641|2633.3|2642.56|2634.86|2640.62|2632.92|35
1645472780000|2022-02-21 19:46:20|2640.94|2633.24|2640.01|2632.31|2641.82|2634.12|2640.01|2632.31|36
1645472790000|2022-02-21 19:46:30|2639.97|2632.27|2640.35|2632.65|2640.97|2633.27|2639.93|2632.23|35
1645472800000|2022-02-21 19:46:40|2640.31|2632.61|2639.71|2632.01|2640.31|2632.61|2639.43|2631.73|30
1645472810000|2022-02-21 19:46:50|2639.99|2632.29|2640.76|2633.06|2640.76|2633.06|2639.96|2632.26|30
1645472820000|2022-02-21 19:47:00|2640.81|2633.11|2641.13|2633.43|2641.71|2634.01|2640.66|2632.96|34
1645472830000|2022-02-21 19:47:10|2641.21|2633.51|2642.53|2634.83|2642.53|2634.83|2641.16|2633.46|30
1645472840000|2022-02-21 19:47:20|2642.63|2634.93|2641.97|2634.27|2642.86|2635.16|2641.16|2633.46|37
1645472850000|2022-02-21 19:47:30|2641.73|2634.03|2642.29|2634.59|2642.31|2634.61|2641.43|2633.73|28
1645472860000|2022-02-21 19:47:40|2642.38|2634.68|2643.44|2635.74|2643.78|2636.08|2642.37|2634.67|35
1645472870000|2022-02-21 19:47:50|2643.54|2635.84|2645.38|2637.68|2645.75|2638.05|2643.54|2635.84|37
1645472880000|2022-02-21 19:48:00|2645.37|2637.67|2646.34|2638.64|2646.34|2638.64|2644.41|2636.71|39
1645472890000|2022-02-21 19:48:10|2646.33|2638.63|2647.2|2639.5|2647.23|2639.53|2646.11|2638.41|35
1645472900000|2022-02-21 19:48:20|2647.21|2639.51|2649.99|2642.29|2650.17|2642.47|2647.18|2639.48|40
1645472910000|2022-02-21 19:48:30|2650.03|2642.33|2650.94|2643.24|2651.43|2643.73|2649.41|2641.71|37
1645472920000|2022-02-21 19:48:40|2651.09|2643.39|2655.5|2647.8|2659.67|2651.97|2651.09|2643.39|40
1645472930000|2022-02-21 19:48:50|2655.63|2647.93|2653.03|2645.33|2655.75|2648.05|2652.96|2645.26|39
1645472940000|2022-02-21 19:49:00|2653.34|2645.64|2653.58|2645.88|2656.3|2648.6|2653.34|2645.64|39
1645472950000|2022-02-21 19:49:10|2653.94|2646.24|2652.98|2645.28|2654.65|2646.95|2652.98|2645.28|38
1645472960000|2022-02-21 19:49:20|2652.76|2645.06|2651.4|2643.7|2653.01|2645.31|2651.4|2643.7|37
1645472970000|2022-02-21 19:49:30|2651.44|2643.74|2650.98|2643.28|2651.44|2643.74|2650.33|2642.63|36
1645472980000|2022-02-21 19:49:40|2651|2643.3|2651.94|2644.24|2651.94|2644.24|2650.87|2643.17|30
1645472990000|2022-02-21 19:49:50|2651.92|2644.22|2652.26|2644.56|2652.71|2645.01|2651.85|2644.15|33
1645473000000|2022-02-21 19:50:00|2652.24|2644.54|2651.5|2643.8|2652.26|2644.56|2650.13|2642.43|38
1645473010000|2022-02-21 19:50:10|2651.68|2643.98|2651.06|2643.36|2651.92|2644.22|2650.43|2642.73|38
1645473020000|2022-02-21 19:50:20|2651.07|2643.37|2652.33|2644.63|2652.41|2644.71|2650.9|2643.2|32
1645473030000|2022-02-21 19:50:30|2652.34|2644.64|2653.56|2645.86|2653.77|2646.07|2651.91|2644.21|35
1645473040000|2022-02-21 19:50:40|2653.57|2645.87|2653.47|2645.77|2653.68|2645.98|2653.08|2645.38|29
1645473050000|2022-02-21 19:50:50|2653.62|2645.92|2654.56|2646.86|2654.72|2647.02|2653.43|2645.73|30
1645473060000|2022-02-21 19:51:00|2654.57|2646.87|2653.37|2645.67|2654.57|2646.87|2652.29|2644.59|36
1645473070000|2022-02-21 19:51:10|2653.38|2645.68|2653.02|2645.32|2654.33|2646.63|2652.97|2645.27|37
1645473080000|2022-02-21 19:51:20|2652.83|2645.13|2654.62|2646.92|2654.62|2646.92|2652.56|2644.86|37
1645473090000|2022-02-21 19:51:30|2654.48|2646.78|2658.74|2651.04|2661.34|2653.64|2654.45|2646.75|39
1645473100000|2022-02-21 19:51:40|2658.64|2650.94|2655.97|2648.27|2658.64|2650.94|2655.24|2647.54|39
1645473110000|2022-02-21 19:51:50|2656.07|2648.37|2655.77|2648.07|2656.68|2648.98|2655.63|2647.93|36
1645473120000|2022-02-21 19:52:00|2655.78|2648.08|2655.19|2647.49|2655.78|2648.08|2654.92|2647.22|36
1645473130000|2022-02-21 19:52:10|2655.03|2647.33|2651.15|2643.45|2655.03|2647.33|2650.62|2642.92|38
1645473140000|2022-02-21 19:52:20|2651.11|2643.41|2650.85|2643.15|2653.36|2645.66|2650.85|2643.15|35
1645473150000|2022-02-21 19:52:30|2650.89|2643.19|2652.7|2645|2652.76|2645.06|2650.81|2643.11|38
1645473160000|2022-02-21 19:52:40|2652.76|2645.06|2652.82|2645.12|2653.77|2646.07|2652.5|2644.8|33
1645473170000|2022-02-21 19:52:50|2652.87|2645.17|2652.05|2644.35|2652.96|2645.26|2651.99|2644.29|32
1645473180000|2022-02-21 19:53:00|2652.06|2644.36|2652.04|2644.34|2652.87|2645.17|2651.57|2643.87|30
1645473190000|2022-02-21 19:53:10|2652.18|2644.48|2652.33|2644.63|2652.61|2644.91|2652.14|2644.44|34
1645473200000|2022-02-21 19:53:20|2652.34|2644.64|2651.7|2644|2652.34|2644.64|2650.16|2642.46|38
1645473210000|2022-02-21 19:53:30|2651.71|2644.01|2651.86|2644.16|2651.86|2644.16|2650.9|2643.2|33
1645473220000|2022-02-21 19:53:40|2651.92|2644.22|2652.34|2644.64|2652.34|2644.64|2651.81|2644.11|29
1645473230000|2022-02-21 19:53:50|2652.36|2644.66|2653.32|2645.62|2653.66|2645.96|2652.36|2644.66|32
1645473240000|2022-02-21 19:54:00|2653.53|2645.83|2654.1|2646.4|2654.1|2646.4|2652.95|2645.25|39
1645473250000|2022-02-21 19:54:10|2654.12|2646.42|2657.01|2649.31|2657.01|2649.31|2653.99|2646.29|37
1645473260000|2022-02-21 19:54:20|2657.19|2649.49|2658.7|2651|2658.7|2651|2657.19|2649.49|39
1645473270000|2022-02-21 19:54:30|2659.02|2651.32|2658.96|2651.26|2659.02|2651.32|2657.74|2650.04|36
1645473280000|2022-02-21 19:54:40|2658.92|2651.22|2656.36|2648.66|2658.92|2651.22|2656.09|2648.39|34
1645473290000|2022-02-21 19:54:50|2656.4|2648.7|2657.1|2649.4|2657.44|2649.74|2656.35|2648.65|30
1645473300000|2022-02-21 19:55:00|2657.12|2649.42|2658.66|2650.96|2658.66|2650.96|2657.12|2649.42|36
1645473310000|2022-02-21 19:55:10|2658.74|2651.04|2659.74|2652.04|2660.21|2652.51|2658.72|2651.02|34
1645473320000|2022-02-21 19:55:20|2659.78|2652.08|2660.35|2652.65|2661.48|2653.78|2659.78|2652.08|36
1645473330000|2022-02-21 19:55:30|2660.38|2652.68|2658.94|2651.24|2660.38|2652.68|2658.88|2651.18|34
1645473340000|2022-02-21 19:55:40|2658.89|2651.19|2658.51|2650.81|2658.96|2651.26|2658.15|2650.45|36
1645473350000|2022-02-21 19:55:50|2658.44|2650.74|2658.26|2650.56|2658.44|2650.74|2657.6|2649.9|39
1645473360000|2022-02-21 19:56:00|2658.23|2650.53|2660.02|2652.32|2660.02|2652.32|2657.88|2650.18|40
1645473370000|2022-02-21 19:56:10|2660.19|2652.49|2661.45|2653.75|2661.66|2653.96|2659.81|2652.11|38
1645473380000|2022-02-21 19:56:20|2661.55|2653.85|2661.44|2653.74|2661.67|2653.97|2661.03|2653.33|33
1645473390000|2022-02-21 19:56:30|2661.48|2653.78|2659.02|2651.32|2661.59|2653.89|2659.02|2651.32|30
1645473400000|2022-02-21 19:56:40|2658.94|2651.24|2657.38|2649.68|2658.94|2651.24|2657.38|2649.68|34
1645473410000|2022-02-21 19:56:50|2657.4|2649.7|2655.83|2648.13|2657.41|2649.71|2655.35|2647.65|36
1645473420000|2022-02-21 19:57:00|2656.09|2648.39|2657.8|2650.1|2658.13|2650.43|2656.09|2648.39|39
1645473430000|2022-02-21 19:57:10|2657.35|2649.65|2656.78|2649.08|2657.42|2649.72|2656.73|2649.03|35
1645473440000|2022-02-21 19:57:20|2656.77|2649.07|2655.21|2647.51|2656.77|2649.07|2654.37|2646.67|36
1645473450000|2022-02-21 19:57:30|2655.29|2647.59|2654.38|2646.68|2655.67|2647.97|2654.34|2646.64|36
1645473460000|2022-02-21 19:57:40|2654.53|2646.83|2653.59|2645.89|2655|2647.3|2653.59|2645.89|32
1645473470000|2022-02-21 19:57:50|2653.53|2645.83|2652.89|2645.19|2653.54|2645.84|2652.89|2645.19|33
1645473480000|2022-02-21 19:58:00|2652.84|2645.14|2652.89|2645.19|2653.08|2645.38|2652.72|2645.02|37
1645473490000|2022-02-21 19:58:10|2652.78|2645.08|2654.69|2646.99|2656.48|2648.78|2652.78|2645.08|37
1645473500000|2022-02-21 19:58:20|2654.71|2647.01|2657.72|2650.02|2657.72|2650.02|2654.71|2647.01|38
1645473510000|2022-02-21 19:58:30|2657.75|2650.05|2657.58|2649.88|2658.39|2650.69|2657.48|2649.78|35
1645473520000|2022-02-21 19:58:40|2657.37|2649.67|2656.41|2648.71|2657.37|2649.67|2656.29|2648.59|31
1645473530000|2022-02-21 19:58:50|2656.33|2648.63|2656.02|2648.32|2656.33|2648.63|2655.98|2648.28|25
1645473540000|2022-02-21 19:59:00|2655.98|2648.28|2656.43|2648.73|2656.55|2648.85|2655.98|2648.28|33
1645473550000|2022-02-21 19:59:10|2656.4|2648.7|2657.75|2650.05|2657.75|2650.05|2656.06|2648.36|33
1645473560000|2022-02-21 19:59:20|2657.8|2650.1|2658.7|2651|2658.8|2651.1|2657.76|2650.06|38
1645473570000|2022-02-21 19:59:30|2658.71|2651.01|2659.66|2651.96|2660.07|2652.37|2658.71|2651.01|34
1645473580000|2022-02-21 19:59:40|2659.42|2651.72|2658.94|2651.24|2659.44|2651.74|2658.79|2651.09|35
1645473590000|2022-02-21 19:59:50|2658.79|2651.09|2658.75|2651.05|2659.16|2651.46|2657.97|2650.27|35
1645473600000|2022-02-21 20:00:00|2658.64|2650.94|2657.86|2650.16|2659.39|2651.69|2657.86|2650.16|36
1645473610000|2022-02-21 20:00:10|2657.88|2650.18|2653.92|2646.22|2657.88|2650.18|2653.92|2646.22|40
1645473620000|2022-02-21 20:00:20|2654.22|2646.52|2654.71|2647.01|2655.7|2648|2654.21|2646.51|35
1645473630000|2022-02-21 20:00:30|2654.75|2647.05|2653.42|2645.72|2654.84|2647.14|2653.13|2645.43|36
1645473640000|2022-02-21 20:00:40|2651.95|2644.25|2653.36|2645.66|2653.36|2645.66|2651.45|2643.75|34
1645473650000|2022-02-21 20:00:50|2653.09|2645.39|2652.9|2645.2|2654.02|2646.32|2652.9|2645.2|36
1645473660000|2022-02-21 20:01:00|2652.89|2645.19|2652.29|2644.59|2653.68|2645.98|2652.29|2644.59|37
1645473670000|2022-02-21 20:01:10|2651.99|2644.29|2650.83|2643.13|2652.14|2644.44|2650.83|2643.13|36
1645473680000|2022-02-21 20:01:20|2650.82|2643.12|2650.7|2643|2650.96|2643.26|2649.56|2641.86|36
1645473690000|2022-02-21 20:01:30|2650.67|2642.97|2652.68|2644.98|2652.74|2645.04|2650.67|2642.97|33
1645473700000|2022-02-21 20:01:40|2652.6|2644.9|2655.36|2647.66|2655.36|2647.66|2652.49|2644.79|37
1645473710000|2022-02-21 20:01:50|2655.61|2647.91|2653.64|2645.94|2656.31|2648.61|2653.62|2645.92|37
1645473720000|2022-02-21 20:02:00|2653.85|2646.15|2657.69|2649.99|2657.69|2649.99|2653.85|2646.15|35
1645473730000|2022-02-21 20:02:10|2658.08|2650.38|2655.01|2647.31|2658.08|2650.38|2654.93|2647.23|37
1645473740000|2022-02-21 20:02:20|2654.96|2647.26|2655.77|2648.07|2656.77|2649.07|2654.95|2647.25|38
1645473750000|2022-02-21 20:02:30|2655.85|2648.15|2654.25|2646.55|2655.85|2648.15|2654.14|2646.44|39
1645473760000|2022-02-21 20:02:40|2654.35|2646.65|2654.92|2647.22|2655.01|2647.31|2654.25|2646.55|32
1645473770000|2022-02-21 20:02:50|2654.87|2647.17|2655.7|2648|2655.92|2648.22|2654.87|2647.17|31
1645473780000|2022-02-21 20:03:00|2655.69|2647.99|2656.46|2648.76|2656.46|2648.76|2655.48|2647.78|24
1645473790000|2022-02-21 20:03:10|2656.5|2648.8|2657.99|2650.29|2659.01|2651.31|2656.46|2648.76|37
1645473800000|2022-02-21 20:03:20|2658.45|2650.75|2658.71|2651.01|2658.82|2651.12|2658.1|2650.4|35
1645473810000|2022-02-21 20:03:30|2658.94|2651.24|2660.34|2652.64|2660.86|2653.16|2658.94|2651.24|38
1645473820000|2022-02-21 20:03:40|2660.42|2652.72|2659.48|2651.78|2660.59|2652.89|2659.32|2651.62|30
1645473830000|2022-02-21 20:03:50|2659.84|2652.14|2661.68|2653.98|2663.28|2655.58|2659.77|2652.07|39
1645473840000|2022-02-21 20:04:00|2661.73|2654.03|2661.57|2653.87|2662.25|2654.55|2661.21|2653.51|39
1645473850000|2022-02-21 20:04:10|2661.85|2654.15|2660.89|2653.19|2662.01|2654.31|2660.89|2653.19|38
1645473860000|2022-02-21 20:04:20|2660.87|2653.17|2658.99|2651.29|2660.87|2653.17|2658.61|2650.91|35
1645473870000|2022-02-21 20:04:30|2659|2651.3|2659.71|2652.01|2659.82|2652.12|2658.98|2651.28|30
1645473880000|2022-02-21 20:04:40|2659.77|2652.07|2659.25|2651.55|2660.75|2653.05|2659.25|2651.55|35
1645473890000|2022-02-21 20:04:50|2659.23|2651.53|2658.36|2650.66|2659.23|2651.53|2657.4|2649.7|36
1645473900000|2022-02-21 20:05:00|2658.4|2650.7|2659.37|2651.67|2659.37|2651.67|2658.24|2650.54|33
1645473910000|2022-02-21 20:05:10|2659.55|2651.85|2658.6|2650.9|2660.14|2652.44|2658.29|2650.59|33
1645473920000|2022-02-21 20:05:20|2658.58|2650.88|2660.02|2652.32|2660.53|2652.83|2658.49|2650.79|37
1645473930000|2022-02-21 20:05:30|2659.96|2652.26|2662.11|2654.41|2662.59|2654.89|2659.96|2652.26|34
1645473940000|2022-02-21 20:05:40|2662.15|2654.45|2658.86|2651.16|2662.41|2654.71|2658.86|2651.16|35
1645473950000|2022-02-21 20:05:50|2658.8|2651.1|2658.63|2650.93|2659|2651.3|2658.33|2650.63|35
1645473960000|2022-02-21 20:06:00|2658.5|2650.8|2659.12|2651.42|2659.19|2651.49|2657.54|2649.84|35
1645473970000|2022-02-21 20:06:10|2659.11|2651.41|2661.97|2654.27|2661.97|2654.27|2659.03|2651.33|36
1645473980000|2022-02-21 20:06:20|2662.02|2654.32|2661.22|2653.52|2662.58|2654.88|2661.18|2653.48|32
1645473990000|2022-02-21 20:06:30|2660.81|2653.11|2659.53|2651.83|2660.81|2653.11|2659.31|2651.61|37
1645474000000|2022-02-21 20:06:40|2659.51|2651.81|2658.61|2650.91|2659.55|2651.85|2658.07|2650.37|32
1645474010000|2022-02-21 20:06:50|2659.1|2651.4|2660.68|2652.98|2660.68|2652.98|2659.01|2651.31|39
1645474020000|2022-02-21 20:07:00|2660.67|2652.97|2659.92|2652.22|2660.7|2653|2659.89|2652.19|33
1645474030000|2022-02-21 20:07:10|2659.9|2652.2|2659.92|2652.22|2660.21|2652.51|2659.9|2652.2|34
1645474040000|2022-02-21 20:07:20|2659.93|2652.23|2657.32|2649.62|2659.94|2652.24|2657.3|2649.6|32
1645474050000|2022-02-21 20:07:30|2657.37|2649.67|2658.2|2650.5|2658.2|2650.5|2656.77|2649.07|33
1645474060000|2022-02-21 20:07:40|2658.36|2650.66|2658.05|2650.35|2658.38|2650.68|2657.56|2649.86|33
1645474070000|2022-02-21 20:07:50|2658.09|2650.39|2657.76|2650.06|2658.39|2650.69|2657.76|2650.06|36
1645474080000|2022-02-21 20:08:00|2657.83|2650.13|2659.17|2651.47|2659.29|2651.59|2657.83|2650.13|28
1645474090000|2022-02-21 20:08:10|2659.11|2651.41|2657.7|2650|2659.11|2651.41|2657.57|2649.87|34
1645474100000|2022-02-21 20:08:20|2657.69|2649.99|2656.43|2648.73|2657.71|2650.01|2656.43|2648.73|27
1645474110000|2022-02-21 20:08:30|2656.5|2648.8|2657.54|2649.84|2657.61|2649.91|2656.4|2648.7|29
1645474120000|2022-02-21 20:08:40|2657.55|2649.85|2658.78|2651.08|2658.78|2651.08|2657.55|2649.85|27
1645474130000|2022-02-21 20:08:50|2658.81|2651.11|2658.66|2650.96|2659.14|2651.44|2658.66|2650.96|22
1645474140000|2022-02-21 20:09:00|2658.63|2650.93|2656.59|2648.89|2658.81|2651.11|2656.59|2648.89|34
1645474150000|2022-02-21 20:09:10|2656.81|2649.11|2658.62|2650.92|2658.73|2651.03|2656.81|2649.11|30
1645474160000|2022-02-21 20:09:20|2658.59|2650.89|2657.89|2650.19|2658.62|2650.92|2657.62|2649.92|28
1645474170000|2022-02-21 20:09:30|2657.95|2650.25|2658.42|2650.72|2658.47|2650.77|2657.59|2649.89|33
1645474180000|2022-02-21 20:09:40|2658.45|2650.75|2658.89|2651.19|2658.96|2651.26|2658.45|2650.75|31
1645474190000|2022-02-21 20:09:50|2658.87|2651.17|2658.79|2651.09|2659.14|2651.44|2658.64|2650.94|29
1645474200000|2022-02-21 20:10:00|2658.73|2651.03|2659.23|2651.53|2659.66|2651.96|2658.66|2650.96|33
1645474210000|2022-02-21 20:10:10|2659.2|2651.5|2656.76|2649.06|2659.2|2651.5|2656.71|2649.01|36
1645474220000|2022-02-21 20:10:20|2656.78|2649.08|2653.75|2646.05|2656.78|2649.08|2653.75|2646.05|35
1645474230000|2022-02-21 20:10:30|2653.73|2646.03|2652.01|2644.31|2653.73|2646.03|2651.46|2643.76|35
1645474240000|2022-02-21 20:10:40|2652.04|2644.34|2654.24|2646.54|2654.24|2646.54|2652.04|2644.34|37
1645474250000|2022-02-21 20:10:50|2654.21|2646.51|2653.41|2645.71|2654.39|2646.69|2653.4|2645.7|30
1645474260000|2022-02-21 20:11:00|2653.38|2645.68|2653.23|2645.53|2653.66|2645.96|2653.22|2645.52|35
1645474270000|2022-02-21 20:11:10|2653.22|2645.52|2651.51|2643.81|2653.23|2645.53|2651.47|2643.77|35
1645474280000|2022-02-21 20:11:20|2651.37|2643.67|2652.36|2644.66|2652.36|2644.66|2650.83|2643.13|32
1645474290000|2022-02-21 20:11:30|2652.35|2644.65|2652.39|2644.69|2652.46|2644.76|2652.22|2644.52|31
1645474300000|2022-02-21 20:11:40|2652.38|2644.68|2652.76|2645.06|2652.88|2645.18|2652.38|2644.68|33
1645474310000|2022-02-21 20:11:50|2652.75|2645.05|2655.02|2647.32|2655.62|2647.92|2652.75|2645.05|37
1645474320000|2022-02-21 20:12:00|2655.03|2647.33|2654.59|2646.89|2655.03|2647.33|2654.55|2646.85|35
1645474330000|2022-02-21 20:12:10|2654.58|2646.88|2654.7|2647|2654.77|2647.07|2654.46|2646.76|24
1645474340000|2022-02-21 20:12:20|2654.72|2647.02|2653.41|2645.71|2654.96|2647.26|2653.39|2645.69|35
1645474350000|2022-02-21 20:12:30|2653.39|2645.69|2653.79|2646.09|2653.9|2646.2|2653.14|2645.44|33
1645474360000|2022-02-21 20:12:40|2653.8|2646.1|2655.22|2647.52|2655.22|2647.52|2653.68|2645.98|30
1645474370000|2022-02-21 20:12:50|2655.23|2647.53|2653.78|2646.08|2655.28|2647.58|2653.78|2646.08|29
1645474380000|2022-02-21 20:13:00|2653.76|2646.06|2653.25|2645.55|2653.84|2646.14|2653.17|2645.47|29
1645474390000|2022-02-21 20:13:10|2653.3|2645.6|2653.47|2645.77|2653.63|2645.93|2653.3|2645.6|23
1645474400000|2022-02-21 20:13:20|2653.46|2645.76|2652.88|2645.18|2653.56|2645.86|2652.6|2644.9|30
1645474410000|2022-02-21 20:13:30|2652.91|2645.21|2652.36|2644.66|2652.91|2645.21|2651.99|2644.29|28
1645474420000|2022-02-21 20:13:40|2652.37|2644.67|2652.4|2644.7|2652.4|2644.7|2652.33|2644.63|18
1645474430000|2022-02-21 20:13:50|2652.38|2644.68|2652.89|2645.19|2652.97|2645.27|2652.37|2644.67|24
1645474440000|2022-02-21 20:14:00|2652.91|2645.21|2652.71|2645.01|2652.97|2645.27|2652.67|2644.97|34
1645474450000|2022-02-21 20:14:10|2652.66|2644.96|2652.14|2644.44|2652.81|2645.11|2652.05|2644.35|26
1645474460000|2022-02-21 20:14:20|2652.09|2644.39|2652.01|2644.31|2652.11|2644.41|2651.96|2644.26|25
1645474470000|2022-02-21 20:14:30|2652.05|2644.35|2651.97|2644.27|2652.09|2644.39|2651.93|2644.23|26
1645474480000|2022-02-21 20:14:40|2651.94|2644.24|2652.24|2644.54|2652.32|2644.62|2651.93|2644.23|18
1645474490000|2022-02-21 20:14:50|2652.29|2644.59|2653.22|2645.52|2653.23|2645.53|2652.29|2644.59|23
1645474500000|2022-02-21 20:15:00|2653.29|2645.59|2653.51|2645.81|2653.87|2646.17|2653.29|2645.59|33
1645474510000|2022-02-21 20:15:10|2653.52|2645.82|2652.8|2645.1|2653.62|2645.92|2652.8|2645.1|29
1645474520000|2022-02-21 20:15:20|2652.7|2645|2651.18|2643.48|2652.7|2645|2651.18|2643.48|37
1645474530000|2022-02-21 20:15:30|2650.16|2642.46|2650.42|2642.72|2650.51|2642.81|2649.94|2642.24|33
1645474540000|2022-02-21 20:15:40|2650.27|2642.57|2649.52|2641.82|2650.27|2642.57|2649.29|2641.59|33
1645474550000|2022-02-21 20:15:50|2649.61|2641.91|2648.58|2640.88|2649.61|2641.91|2648.58|2640.88|34
1645474560000|2022-02-21 20:16:00|2648.41|2640.71|2647.83|2640.13|2648.46|2640.76|2647.83|2640.13|33
1645474570000|2022-02-21 20:16:10|2647.82|2640.12|2648.6|2640.9|2648.82|2641.12|2647.8|2640.1|32
1645474580000|2022-02-21 20:16:20|2648.48|2640.78|2649.38|2641.68|2649.51|2641.81|2648.38|2640.68|34
1645474590000|2022-02-21 20:16:30|2649.21|2641.51|2650.75|2643.05|2652.55|2644.85|2649.21|2641.51|37
1645474600000|2022-02-21 20:16:40|2650.53|2642.83|2649.53|2641.83|2650.53|2642.83|2649.4|2641.7|36
1645474610000|2022-02-21 20:16:50|2649.59|2641.89|2648.67|2640.97|2649.59|2641.89|2648.56|2640.86|29
1645474620000|2022-02-21 20:17:00|2648.61|2640.91|2648.22|2640.52|2648.82|2641.12|2648.22|2640.52|30
1645474630000|2022-02-21 20:17:10|2648.21|2640.51|2647.02|2639.32|2648.25|2640.55|2646.52|2638.82|32
1645474640000|2022-02-21 20:17:20|2647.19|2639.49|2646.94|2639.24|2648.11|2640.41|2646.89|2639.19|31
1645474650000|2022-02-21 20:17:30|2646.88|2639.18|2647.18|2639.48|2647.31|2639.61|2646.52|2638.82|31
1645474660000|2022-02-21 20:17:40|2647.21|2639.51|2647.28|2639.58|2647.39|2639.69|2646.96|2639.26|33
1645474670000|2022-02-21 20:17:50|2647.29|2639.59|2648.45|2640.75|2648.45|2640.75|2647.05|2639.35|28
1645474680000|2022-02-21 20:18:00|2648.43|2640.73|2648.08|2640.38|2648.43|2640.73|2647.88|2640.18|32
1645474690000|2022-02-21 20:18:10|2648.09|2640.39|2647.99|2640.29|2648.09|2640.39|2647.23|2639.53|30
1645474700000|2022-02-21 20:18:20|2647.98|2640.28|2648.41|2640.71|2648.5|2640.8|2647.87|2640.17|22
1645474710000|2022-02-21 20:18:30|2648.42|2640.72|2648.52|2640.82|2648.52|2640.82|2648.06|2640.36|31
1645474720000|2022-02-21 20:18:40|2648.47|2640.77|2648.52|2640.82|2648.6|2640.9|2648.38|2640.68|26
1645474730000|2022-02-21 20:18:50|2648.75|2641.05|2647.74|2640.04|2648.75|2641.05|2647.27|2639.57|31
1645474740000|2022-02-21 20:19:00|2647.73|2640.03|2648.05|2640.35|2648.17|2640.47|2647.64|2639.94|22
1645474750000|2022-02-21 20:19:10|2648.06|2640.36|2648.45|2640.75|2648.49|2640.79|2647.99|2640.29|20
1645474760000|2022-02-21 20:19:20|2648.44|2640.74|2648.66|2640.96|2648.8|2641.1|2648.42|2640.72|26
1645474770000|2022-02-21 20:19:30|2648.65|2640.95|2648.45|2640.75|2648.76|2641.06|2648.37|2640.67|19
1645474780000|2022-02-21 20:19:40|2648.48|2640.78|2648.76|2641.06|2648.84|2641.14|2648.39|2640.69|25
1645474790000|2022-02-21 20:19:50|2648.81|2641.11|2649.49|2641.79|2649.49|2641.79|2648.69|2640.99|23
1645474800000|2022-02-21 20:20:00|2649.69|2641.99|2648.94|2641.24|2649.69|2641.99|2648.84|2641.14|33
1645474810000|2022-02-21 20:20:10|2648.95|2641.25|2649.33|2641.63|2649.42|2641.72|2648.94|2641.24|23
1645474820000|2022-02-21 20:20:20|2649.38|2641.68|2650.58|2642.88|2650.58|2642.88|2649.3|2641.6|28
1645474830000|2022-02-21 20:20:30|2650.57|2642.87|2651.82|2644.12|2651.85|2644.15|2650.49|2642.79|34
1645474840000|2022-02-21 20:20:40|2651.73|2644.03|2651.35|2643.65|2652.26|2644.56|2651.34|2643.64|34
1645474850000|2022-02-21 20:20:50|2651.28|2643.58|2652.18|2644.48|2652.28|2644.58|2651.27|2643.57|29
1645474860000|2022-02-21 20:21:00|2652.13|2644.43|2648.63|2640.93|2652.13|2644.43|2648.62|2640.92|37
1645474870000|2022-02-21 20:21:10|2648.6|2640.9|2647.37|2639.67|2648.76|2641.06|2647.23|2639.53|31
1645474880000|2022-02-21 20:21:20|2647.19|2639.49|2644.36|2636.66|2647.19|2639.49|2644.28|2636.58|35
1645474890000|2022-02-21 20:21:30|2644.32|2636.62|2641.9|2634.2|2644.32|2636.62|2640.34|2632.64|36
1645474900000|2022-02-21 20:21:40|2641.51|2633.81|2641.88|2634.18|2642.33|2634.63|2641.06|2633.36|34
1645474910000|2022-02-21 20:21:50|2641.9|2634.2|2642.11|2634.41|2642.28|2634.58|2641.63|2633.93|34
1645474920000|2022-02-21 20:22:00|2641.97|2634.27|2641.11|2633.41|2642.14|2634.44|2641.08|2633.38|33
1645474930000|2022-02-21 20:22:10|2641.08|2633.38|2638.87|2631.17|2641.08|2633.38|2638.57|2630.87|34
1645474940000|2022-02-21 20:22:20|2638.91|2631.21|2637.27|2629.57|2639.29|2631.59|2637.27|2629.57|33
1645474950000|2022-02-21 20:22:30|2637.42|2629.72|2636.89|2629.19|2637.42|2629.72|2635.39|2627.69|36
1645474960000|2022-02-21 20:22:40|2636.87|2629.17|2637.1|2629.4|2637.59|2629.89|2636.72|2629.02|37
1645474970000|2022-02-21 20:22:50|2637.09|2629.39|2638.2|2630.5|2638.56|2630.86|2636.81|2629.11|35
1645474980000|2022-02-21 20:23:00|2637.86|2630.16|2638.43|2630.73|2638.44|2630.74|2637.41|2629.71|35
1645474990000|2022-02-21 20:23:10|2638.47|2630.77|2639.31|2631.61|2639.51|2631.81|2637.95|2630.25|33
1645475000000|2022-02-21 20:23:20|2639.48|2631.78|2638.99|2631.29|2639.48|2631.78|2638.73|2631.03|34
1645475010000|2022-02-21 20:23:30|2639.02|2631.32|2639.49|2631.79|2639.49|2631.79|2638.91|2631.21|33
1645475020000|2022-02-21 20:23:40|2639.31|2631.61|2640.53|2632.83|2640.54|2632.84|2639.08|2631.38|38
1645475030000|2022-02-21 20:23:50|2640.56|2632.86|2641.54|2633.84|2641.74|2634.04|2640.56|2632.86|31
1645475040000|2022-02-21 20:24:00|2641.59|2633.89|2641.82|2634.12|2641.82|2634.12|2640.82|2633.12|30
1645475050000|2022-02-21 20:24:10|2641.97|2634.27|2642.47|2634.77|2643.16|2635.46|2641.97|2634.27|38
1645475060000|2022-02-21 20:24:20|2642.48|2634.78|2642.51|2634.81|2642.77|2635.07|2642.48|2634.78|26
1645475070000|2022-02-21 20:24:30|2642.53|2634.83|2643.18|2635.48|2643.2|2635.5|2642.53|2634.83|29
1645475080000|2022-02-21 20:24:40|2643.17|2635.47|2644.24|2636.54|2644.55|2636.85|2643.17|2635.47|34
1645475090000|2022-02-21 20:24:50|2644.29|2636.59|2643.11|2635.41|2644.33|2636.63|2642.71|2635.01|34
1645475100000|2022-02-21 20:25:00|2643.14|2635.44|2643.05|2635.35|2643.19|2635.49|2642.87|2635.17|24
1645475110000|2022-02-21 20:25:10|2643.06|2635.36|2644.38|2636.68|2644.38|2636.68|2643|2635.3|33
1645475120000|2022-02-21 20:25:20|2644.33|2636.63|2643.8|2636.1|2644.46|2636.76|2643.8|2636.1|30
1645475130000|2022-02-21 20:25:30|2643.77|2636.07|2644.47|2636.77|2644.47|2636.77|2643.49|2635.79|33
1645475140000|2022-02-21 20:25:40|2644.48|2636.78|2644.16|2636.46|2644.53|2636.83|2644.16|2636.46|25
1645475150000|2022-02-21 20:25:50|2644.27|2636.57|2644.6|2636.9|2644.6|2636.9|2644.17|2636.47|28
1645475160000|2022-02-21 20:26:00|2644.57|2636.87|2644.66|2636.96|2644.76|2637.06|2644.28|2636.58|32
1645475170000|2022-02-21 20:26:10|2644.65|2636.95|2645.38|2637.68|2645.52|2637.82|2644.53|2636.83|27
1645475180000|2022-02-21 20:26:20|2645.41|2637.71|2644.34|2636.64|2645.63|2637.93|2644.34|2636.64|25
1645475190000|2022-02-21 20:26:30|2644.31|2636.61|2644.03|2636.33|2644.31|2636.61|2643.42|2635.72|30
1645475200000|2022-02-21 20:26:40|2644.04|2636.34|2645.25|2637.55|2645.25|2637.55|2644.03|2636.33|34
1645475210000|2022-02-21 20:26:50|2645.28|2637.58|2645.69|2637.99|2645.69|2637.99|2645.28|2637.58|20
1645475220000|2022-02-21 20:27:00|2645.68|2637.98|2645.86|2638.16|2645.88|2638.18|2645.61|2637.91|20
1645475230000|2022-02-21 20:27:10|2645.9|2638.2|2647.08|2639.38|2647.11|2639.41|2645.86|2638.16|29
1645475240000|2022-02-21 20:27:20|2647.28|2639.58|2646.72|2639.02|2647.89|2640.19|2646.63|2638.93|37
1645475250000|2022-02-21 20:27:30|2646.7|2639|2646.64|2638.94|2646.75|2639.05|2646.48|2638.78|28
1645475260000|2022-02-21 20:27:40|2646.65|2638.95|2646.74|2639.04|2646.78|2639.08|2646.65|2638.95|21
1645475270000|2022-02-21 20:27:50|2646.77|2639.07|2645.92|2638.22|2646.77|2639.07|2645.86|2638.16|27
1645475280000|2022-02-21 20:28:00|2645.96|2638.26|2644.98|2637.28|2645.97|2638.27|2644.98|2637.28|24
1645475290000|2022-02-21 20:28:10|2645.02|2637.32|2645.46|2637.76|2645.46|2637.76|2644.93|2637.23|34
1645475300000|2022-02-21 20:28:20|2645.41|2637.71|2645.23|2637.53|2645.58|2637.88|2645.07|2637.37|30
1645475310000|2022-02-21 20:28:30|2645.26|2637.56|2645.39|2637.69|2645.48|2637.78|2645.21|2637.51|21
1645475320000|2022-02-21 20:28:40|2645.41|2637.71|2645.85|2638.15|2645.85|2638.15|2645.41|2637.71|25
1645475330000|2022-02-21 20:28:50|2645.84|2638.14|2646.14|2638.44|2646.15|2638.45|2645.82|2638.12|21
1645475340000|2022-02-21 20:29:00|2646.16|2638.46|2646.13|2638.43|2646.2|2638.5|2646|2638.3|20
1645475350000|2022-02-21 20:29:10|2646.11|2638.41|2646.11|2638.41|2646.66|2638.96|2646.11|2638.41|24
1645475360000|2022-02-21 20:29:20|2646.09|2638.39|2646.69|2638.99|2646.71|2639.01|2646.04|2638.34|26
1645475370000|2022-02-21 20:29:30|2646.68|2638.98|2645.88|2638.18|2646.71|2639.01|2645.63|2637.93|38
1645475380000|2022-02-21 20:29:40|2645.84|2638.14|2645.89|2638.19|2645.9|2638.2|2645.82|2638.12|17
1645475390000|2022-02-21 20:29:50|2645.73|2638.03|2645.68|2637.98|2645.73|2638.03|2645|2637.3|26
1645475400000|2022-02-21 20:30:00|2645.8|2638.1|2647.18|2639.48|2647.18|2639.48|2645.8|2638.1|28
1645475410000|2022-02-21 20:30:10|2647.37|2639.67|2648.43|2640.73|2648.82|2641.12|2647.37|2639.67|34
1645475420000|2022-02-21 20:30:20|2648.36|2640.66|2646.85|2639.15|2648.38|2640.68|2646.66|2638.96|30
1645475430000|2022-02-21 20:30:30|2646.84|2639.14|2647.05|2639.35|2647.06|2639.36|2646.84|2639.14|26
1645475440000|2022-02-21 20:30:40|2647.07|2639.37|2646.77|2639.07|2647.07|2639.37|2646.6|2638.9|29
1645475450000|2022-02-21 20:30:50|2646.76|2639.06|2646.96|2639.26|2646.98|2639.28|2646.75|2639.05|34
1645475460000|2022-02-21 20:31:00|2646.97|2639.27|2647.23|2639.53|2647.23|2639.53|2646.64|2638.94|32
1645475470000|2022-02-21 20:31:10|2647.32|2639.62|2647.68|2639.98|2647.73|2640.03|2647.32|2639.62|27
1645475480000|2022-02-21 20:31:20|2647.69|2639.99|2649.28|2641.58|2649.28|2641.58|2647.69|2639.99|28
1645475490000|2022-02-21 20:31:30|2649.25|2641.55|2649.35|2641.65|2649.5|2641.8|2649.21|2641.51|26
1645475500000|2022-02-21 20:31:40|2649.24|2641.54|2649.14|2641.44|2649.39|2641.69|2649.14|2641.44|28
1645475510000|2022-02-21 20:31:50|2649.27|2641.57|2648.65|2640.95|2649.27|2641.57|2648.64|2640.94|25
1645475520000|2022-02-21 20:32:00|2648.66|2640.96|2648.99|2641.29|2648.99|2641.29|2648.52|2640.82|26
1645475530000|2022-02-21 20:32:10|2649.01|2641.31|2649.05|2641.35|2649.26|2641.56|2649|2641.3|16
1645475540000|2022-02-21 20:32:20|2649.06|2641.36|2649.06|2641.36|2649.13|2641.43|2649.01|2641.31|25
1645475550000|2022-02-21 20:32:30|2649.09|2641.39|2649.38|2641.68|2649.51|2641.81|2648.98|2641.28|30
1645475560000|2022-02-21 20:32:40|2649.27|2641.57|2646.55|2638.85|2649.27|2641.57|2646.12|2638.42|40
1645475570000|2022-02-21 20:32:50|2646.59|2638.89|2645.19|2637.49|2646.59|2638.89|2645.05|2637.35|37
1645475580000|2022-02-21 20:33:00|2645.18|2637.48|2645.22|2637.52|2645.38|2637.68|2645.03|2637.33|32
1645475590000|2022-02-21 20:33:10|2644.88|2637.18|2642.24|2634.54|2645.08|2637.38|2642.07|2634.37|37
1645475600000|2022-02-21 20:33:20|2642.46|2634.76|2643|2635.3|2643.64|2635.94|2642.46|2634.76|33
1645475610000|2022-02-21 20:33:30|2643.02|2635.32|2643.2|2635.5|2643.2|2635.5|2642.63|2634.93|27
1645475620000|2022-02-21 20:33:40|2643.21|2635.51|2643.79|2636.09|2643.85|2636.15|2643.21|2635.51|28
1645475630000|2022-02-21 20:33:50|2643.8|2636.1|2644.24|2636.54|2644.24|2636.54|2643.75|2636.05|32
1645475640000|2022-02-21 20:34:00|2644.21|2636.51|2644.58|2636.88|2644.64|2636.94|2644.17|2636.47|29
1645475650000|2022-02-21 20:34:10|2644.6|2636.9|2648.29|2640.59|2648.46|2640.76|2644.6|2636.9|33
1645475660000|2022-02-21 20:34:20|2648.33|2640.63|2648.2|2640.5|2648.33|2640.63|2648.01|2640.31|28
1645475670000|2022-02-21 20:34:30|2648.19|2640.49|2649.42|2641.72|2649.55|2641.85|2648.19|2640.49|37
1645475680000|2022-02-21 20:34:40|2649.41|2641.71|2649.27|2641.57|2649.53|2641.83|2649.27|2641.57|26
1645475690000|2022-02-21 20:34:50|2649.28|2641.58|2648.75|2641.05|2649.45|2641.75|2648.67|2640.97|27
1645475700000|2022-02-21 20:35:00|2648.89|2641.19|2648.25|2640.55|2649.05|2641.35|2648.17|2640.47|26
1645475710000|2022-02-21 20:35:10|2648.21|2640.51|2647.39|2639.69|2648.25|2640.55|2646.95|2639.25|30
1645475720000|2022-02-21 20:35:20|2647.41|2639.71|2647.72|2640.02|2647.72|2640.02|2647.25|2639.55|31
1645475730000|2022-02-21 20:35:30|2647.75|2640.05|2648.44|2640.74|2648.55|2640.85|2647.75|2640.05|28
1645475740000|2022-02-21 20:35:40|2648.46|2640.76|2648.87|2641.17|2648.94|2641.24|2648.46|2640.76|27
1645475750000|2022-02-21 20:35:50|2648.81|2641.11|2650.07|2642.37|2650.07|2642.37|2648.81|2641.11|32
1645475760000|2022-02-21 20:36:00|2650.12|2642.42|2653.05|2645.35|2653.16|2645.46|2650.12|2642.42|35
1645475770000|2022-02-21 20:36:10|2653.06|2645.36|2652.95|2645.25|2654.08|2646.38|2652.85|2645.15|35
1645475780000|2022-02-21 20:36:20|2652.96|2645.26|2651.37|2643.67|2652.96|2645.26|2651|2643.3|37
1645475790000|2022-02-21 20:36:30|2651.33|2643.63|2652.21|2644.51|2652.22|2644.52|2651.28|2643.58|35
1645475800000|2022-02-21 20:36:40|2652.27|2644.57|2652.67|2644.97|2652.67|2644.97|2652.27|2644.57|26
1645475810000|2022-02-21 20:36:50|2652.51|2644.81|2652.64|2644.94|2652.67|2644.97|2652.5|2644.8|24
1645475820000|2022-02-21 20:37:00|2652.63|2644.93|2652.72|2645.02|2652.85|2645.15|2651.79|2644.09|32
1645475830000|2022-02-21 20:37:10|2652.74|2645.04|2652.61|2644.91|2652.81|2645.11|2652.61|2644.91|16
1645475840000|2022-02-21 20:37:20|2652.68|2644.98|2651.95|2644.25|2652.71|2645.01|2651.81|2644.11|34
1645475850000|2022-02-21 20:37:30|2651.87|2644.17|2652.57|2644.87|2652.6|2644.9|2651.87|2644.17|30
1645475860000|2022-02-21 20:37:40|2652.58|2644.88|2654.48|2646.78|2654.57|2646.87|2652.5|2644.8|34
1645475870000|2022-02-21 20:37:50|2654.49|2646.79|2654.49|2646.79|2655|2647.3|2654.06|2646.36|38
1645475880000|2022-02-21 20:38:00|2654.48|2646.78|2653.72|2646.02|2654.57|2646.87|2653.64|2645.94|35
1645475890000|2022-02-21 20:38:10|2653.7|2646|2652.92|2645.22|2653.7|2646|2651.81|2644.11|34
1645475900000|2022-02-21 20:38:20|2653.01|2645.31|2653.09|2645.39|2653.48|2645.78|2652.76|2645.06|34
1645475910000|2022-02-21 20:38:30|2652.99|2645.29|2653.05|2645.35|2653.18|2645.48|2652.95|2645.25|28
1645475920000|2022-02-21 20:38:40|2653.1|2645.4|2652.89|2645.19|2653.21|2645.51|2652.8|2645.1|29
1645475930000|2022-02-21 20:38:50|2652.84|2645.14|2652.92|2645.22|2652.95|2645.25|2652.72|2645.02|28
1645475940000|2022-02-21 20:39:00|2652.94|2645.24|2653.75|2646.05|2653.75|2646.05|2652.84|2645.14|32
1645475950000|2022-02-21 20:39:10|2653.76|2646.06|2653.89|2646.19|2654.66|2646.96|2653.76|2646.06|37
1645475960000|2022-02-21 20:39:20|2653.6|2645.9|2654.41|2646.71|2654.5|2646.8|2653.34|2645.64|30
1645475970000|2022-02-21 20:39:30|2654.4|2646.7|2654.71|2647.01|2655.52|2647.82|2654.4|2646.7|33
1645475980000|2022-02-21 20:39:40|2654.7|2647|2655.19|2647.49|2655.2|2647.5|2654.55|2646.85|37
1645475990000|2022-02-21 20:39:50|2655.18|2647.48|2652.13|2644.43|2655.2|2647.5|2651.33|2643.63|31
1645476000000|2022-02-21 20:40:00|2652.28|2644.58|2652.02|2644.32|2652.28|2644.58|2651.15|2643.45|36
1645476010000|2022-02-21 20:40:10|2652.01|2644.31|2651.9|2644.2|2652.2|2644.5|2650.96|2643.26|34
1645476020000|2022-02-21 20:40:20|2651.96|2644.26|2652.5|2644.8|2652.59|2644.89|2651.96|2644.26|35
1645476030000|2022-02-21 20:40:30|2652.54|2644.84|2654.44|2646.74|2654.64|2646.94|2652.54|2644.84|36
1645476040000|2022-02-21 20:40:40|2654.43|2646.73|2654.52|2646.82|2654.73|2647.03|2654.32|2646.62|35
1645476050000|2022-02-21 20:40:50|2654.51|2646.81|2654.81|2647.11|2654.89|2647.19|2654.27|2646.57|35
1645476060000|2022-02-21 20:41:00|2655.05|2647.35|2658.37|2650.67|2658.37|2650.67|2655.03|2647.33|37
1645476070000|2022-02-21 20:41:10|2658.52|2650.82|2661.17|2653.47|2661.35|2653.65|2657.9|2650.2|38
1645476080000|2022-02-21 20:41:20|2660.88|2653.18|2660.67|2652.97|2661.37|2653.67|2659.58|2651.88|40
1645476090000|2022-02-21 20:41:30|2660.77|2653.07|2658.32|2650.62|2660.85|2653.15|2658.32|2650.62|39
1645476100000|2022-02-21 20:41:40|2658.29|2650.59|2660.6|2652.9|2660.6|2652.9|2658.27|2650.57|39
1645476110000|2022-02-21 20:41:50|2660.47|2652.77|2658.31|2650.61|2660.48|2652.78|2658.31|2650.61|36
1645476120000|2022-02-21 20:42:00|2658.29|2650.59|2657.78|2650.08|2658.29|2650.59|2657.61|2649.91|38
1645476130000|2022-02-21 20:42:10|2657.81|2650.11|2660.31|2652.61|2660.31|2652.61|2657.81|2650.11|35
1645476140000|2022-02-21 20:42:20|2660.37|2652.67|2661.38|2653.68|2662.02|2654.32|2660.37|2652.67|39
1645476150000|2022-02-21 20:42:30|2661.28|2653.58|2660.08|2652.38|2661.28|2653.58|2659.84|2652.14|39
1645476160000|2022-02-21 20:42:40|2660.06|2652.36|2659.71|2652.01|2660.52|2652.82|2659.53|2651.83|32
1645476170000|2022-02-21 20:42:50|2659.82|2652.12|2660.36|2652.66|2660.56|2652.86|2659.82|2652.12|35
1645476180000|2022-02-21 20:43:00|2660.35|2652.65|2658.42|2650.72|2660.39|2652.69|2658.39|2650.69|35
1645476190000|2022-02-21 20:43:10|2658.43|2650.73|2661.19|2653.49|2661.81|2654.11|2658.28|2650.58|36
1645476200000|2022-02-21 20:43:20|2661.16|2653.46|2669.71|2662.01|2669.78|2662.08|2661.11|2653.41|37
1645476210000|2022-02-21 20:43:30|2669.57|2661.87|2667.22|2659.52|2670.27|2662.57|2666.71|2659.01|40
1645476220000|2022-02-21 20:43:40|2667.4|2659.7|2668.56|2660.86|2668.56|2660.86|2666.36|2658.66|37
1645476230000|2022-02-21 20:43:50|2668.31|2660.61|2664.42|2656.72|2668.31|2660.61|2664.12|2656.42|39
1645476240000|2022-02-21 20:44:00|2664.31|2656.61|2664.7|2657|2664.99|2657.29|2664.19|2656.49|34
1645476250000|2022-02-21 20:44:10|2664.72|2657.02|2664.99|2657.29|2665.23|2657.53|2662.75|2655.05|37
1645476260000|2022-02-21 20:44:20|2664.9|2657.2|2664.2|2656.5|2665.95|2658.25|2664.2|2656.5|37
1645476270000|2022-02-21 20:44:30|2664.18|2656.48|2665.7|2658|2665.7|2658|2663.81|2656.11|35
1645476280000|2022-02-21 20:44:40|2665.71|2658.01|2665.88|2658.18|2665.88|2658.18|2665.17|2657.47|31
1645476290000|2022-02-21 20:44:50|2665.64|2657.94|2665.5|2657.8|2665.86|2658.16|2665.11|2657.41|36
1645476300000|2022-02-21 20:45:00|2665.49|2657.79|2666.75|2659.05|2667.46|2659.76|2665.45|2657.75|36
1645476310000|2022-02-21 20:45:10|2666.61|2658.91|2665.46|2657.76|2666.61|2658.91|2665.43|2657.73|33
1645476320000|2022-02-21 20:45:20|2665.48|2657.78|2665.04|2657.34|2666.1|2658.4|2664.93|2657.23|33
1645476330000|2022-02-21 20:45:30|2664.93|2657.23|2664.57|2656.87|2664.93|2657.23|2664.07|2656.37|29
1645476340000|2022-02-21 20:45:40|2664.25|2656.55|2664.44|2656.74|2665.09|2657.39|2664.25|2656.55|30
1645476350000|2022-02-21 20:45:50|2664.4|2656.7|2664.43|2656.73|2664.46|2656.76|2664.29|2656.59|21
1645476360000|2022-02-21 20:46:00|2664.47|2656.77|2665.09|2657.39|2665.1|2657.4|2664.47|2656.77|35
1645476370000|2022-02-21 20:46:10|2665.35|2657.65|2665.12|2657.42|2666.28|2658.58|2665.11|2657.41|36
1645476380000|2022-02-21 20:46:20|2665.08|2657.38|2665.51|2657.81|2665.6|2657.9|2665.08|2657.38|26
1645476390000|2022-02-21 20:46:30|2665.5|2657.8|2663.96|2656.26|2665.53|2657.83|2663.96|2656.26|36
1645476400000|2022-02-21 20:46:40|2663.85|2656.15|2661.75|2654.05|2663.85|2656.15|2661.2|2653.5|37
1645476410000|2022-02-21 20:46:50|2661.71|2654.01|2661.72|2654.02|2661.98|2654.28|2661.68|2653.98|36
1645476420000|2022-02-21 20:47:00|2661.63|2653.93|2660.16|2652.46|2661.74|2654.04|2660.16|2652.46|30
1645476430000|2022-02-21 20:47:10|2660.28|2652.58|2660.46|2652.76|2660.85|2653.15|2660.23|2652.53|30
1645476440000|2022-02-21 20:47:20|2660.47|2652.77|2661.07|2653.37|2661.07|2653.37|2660.42|2652.72|30
1645476450000|2022-02-21 20:47:30|2661.03|2653.33|2661.6|2653.9|2661.61|2653.91|2660.99|2653.29|33
1645476460000|2022-02-21 20:47:40|2661.67|2653.97|2660.95|2653.25|2661.7|2654|2660.95|2653.25|27
1645476470000|2022-02-21 20:47:50|2660.96|2653.26|2660.42|2652.72|2661.01|2653.31|2660.42|2652.72|25
1645476480000|2022-02-21 20:48:00|2660.41|2652.71|2660.3|2652.6|2660.78|2653.08|2660.23|2652.53|24
1645476490000|2022-02-21 20:48:10|2660.31|2652.61|2661.42|2653.72|2661.42|2653.72|2660.25|2652.55|27
1645476500000|2022-02-21 20:48:20|2661.43|2653.73|2662.04|2654.34|2662.15|2654.45|2661.32|2653.62|31
1645476510000|2022-02-21 20:48:30|2662.08|2654.38|2661.2|2653.5|2662.13|2654.43|2661.2|2653.5|30
1645476520000|2022-02-21 20:48:40|2661.21|2653.51|2661.04|2653.34|2661.21|2653.51|2661.04|2653.34|29
1645476530000|2022-02-21 20:48:50|2661.24|2653.54|2661.69|2653.99|2661.93|2654.23|2661.24|2653.54|26
1645476540000|2022-02-21 20:49:00|2661.68|2653.98|2660.79|2653.09|2661.68|2653.98|2660.65|2652.95|30
1645476550000|2022-02-21 20:49:10|2660.83|2653.13|2660.76|2653.06|2660.83|2653.13|2660.73|2653.03|30
1645476560000|2022-02-21 20:49:20|2660.71|2653.01|2659.93|2652.23|2660.71|2653.01|2659.93|2652.23|32
1645476570000|2022-02-21 20:49:30|2659.82|2652.12|2659.09|2651.39|2659.82|2652.12|2659.02|2651.32|29
1645476580000|2022-02-21 20:49:40|2659.1|2651.4|2658.85|2651.15|2659.1|2651.4|2658.8|2651.1|29
1645476590000|2022-02-21 20:49:50|2658.83|2651.13|2665.76|2658.06|2665.76|2658.06|2658.82|2651.12|29
1645476600000|2022-02-21 20:50:00|2666.13|2658.43|2664.99|2657.29|2666.66|2658.96|2664.45|2656.75|36
1645476610000|2022-02-21 20:50:10|2664.98|2657.28|2663.72|2656.02|2665.15|2657.45|2663.66|2655.96|34
1645476620000|2022-02-21 20:50:20|2663.69|2655.99|2665.02|2657.32|2665.13|2657.43|2663.6|2655.9|32
1645476630000|2022-02-21 20:50:30|2665.03|2657.33|2663.54|2655.84|2665.03|2657.33|2663.52|2655.82|25
1645476640000|2022-02-21 20:50:40|2663.48|2655.78|2663.08|2655.38|2663.73|2656.03|2663.07|2655.37|34
1645476650000|2022-02-21 20:50:50|2663.15|2655.45|2663.04|2655.34|2663.52|2655.82|2662.97|2655.27|29
1645476660000|2022-02-21 20:51:00|2663|2655.3|2662.62|2654.92|2663|2655.3|2662.05|2654.35|35
1645476670000|2022-02-21 20:51:10|2662.58|2654.88|2662.89|2655.19|2663.25|2655.55|2662.58|2654.88|31
1645476680000|2022-02-21 20:51:20|2662.94|2655.24|2662.87|2655.17|2662.98|2655.28|2662.87|2655.17|27
1645476690000|2022-02-21 20:51:30|2662.85|2655.15|2661.53|2653.83|2662.86|2655.16|2661.53|2653.83|29
1645476700000|2022-02-21 20:51:40|2661.57|2653.87|2661.72|2654.02|2662.01|2654.31|2661.5|2653.8|27
1645476710000|2022-02-21 20:51:50|2661.71|2654.01|2661.25|2653.55|2662.14|2654.44|2661.25|2653.55|34
1645476720000|2022-02-21 20:52:00|2661.24|2653.54|2661|2653.3|2661.71|2654.01|2661|2653.3|28
1645476730000|2022-02-21 20:52:10|2660.96|2653.26|2661.28|2653.58|2661.29|2653.59|2660.95|2653.25|31
1645476740000|2022-02-21 20:52:20|2661.2|2653.5|2661.29|2653.59|2661.29|2653.59|2661.2|2653.5|10
1645476750000|2022-02-21 20:52:30|2661.28|2653.58|2662.03|2654.33|2662.1|2654.4|2661.28|2653.58|11
1645476760000|2022-02-21 20:52:40|2662.08|2654.38|2661.95|2654.25|2662.16|2654.46|2661.8|2654.1|32
1645476770000|2022-02-21 20:52:50|2661.94|2654.24|2663.51|2655.81|2663.54|2655.84|2661.93|2654.23|29
1645476780000|2022-02-21 20:53:00|2663.5|2655.8|2660.78|2653.08|2663.5|2655.8|2660.46|2652.76|34
1645476790000|2022-02-21 20:53:10|2660.76|2653.06|2659.51|2651.81|2660.76|2653.06|2659.4|2651.7|33
1645476800000|2022-02-21 20:53:20|2659.45|2651.75|2658.49|2650.79|2659.82|2652.12|2658.19|2650.49|27
1645476810000|2022-02-21 20:53:30|2658.41|2650.71|2658.74|2651.04|2658.74|2651.04|2658.13|2650.43|35
1645476820000|2022-02-21 20:53:40|2658.77|2651.07|2659.68|2651.98|2660.15|2652.45|2658.77|2651.07|35
1645476830000|2022-02-21 20:53:50|2659.72|2652.02|2658.3|2650.6|2659.96|2652.26|2658.3|2650.6|34
1645476840000|2022-02-21 20:54:00|2658.23|2650.53|2658.42|2650.72|2658.5|2650.8|2658.07|2650.37|34
1645476850000|2022-02-21 20:54:10|2658.4|2650.7|2657.42|2649.72|2658.5|2650.8|2657.42|2649.72|24
1645476860000|2022-02-21 20:54:20|2657.43|2649.73|2656.53|2648.83|2657.45|2649.75|2656.33|2648.63|25
1645476870000|2022-02-21 20:54:30|2656.44|2648.74|2656.27|2648.57|2656.6|2648.9|2656.24|2648.54|32
1645476880000|2022-02-21 20:54:40|2656.46|2648.76|2656.21|2648.51|2656.46|2648.76|2656.21|2648.51|17
1645476890000|2022-02-21 20:54:50|2656.2|2648.5|2656.61|2648.91|2656.61|2648.91|2655.96|2648.26|24
1645476900000|2022-02-21 20:55:00|2656.54|2648.84|2655.97|2648.27|2656.58|2648.88|2655.86|2648.16|31
1645476910000|2022-02-21 20:55:10|2655.95|2648.25|2656.08|2648.38|2656.12|2648.42|2655.95|2648.25|24
1645476920000|2022-02-21 20:55:20|2656.09|2648.39|2656.12|2648.42|2656.16|2648.46|2655.96|2648.26|26
1645476930000|2022-02-21 20:55:30|2656.13|2648.43|2654.96|2647.26|2656.17|2648.47|2654.95|2647.25|16
1645476940000|2022-02-21 20:55:40|2654.95|2647.25|2654.69|2646.99|2654.96|2647.26|2654.65|2646.95|34
1645476950000|2022-02-21 20:55:50|2654.5|2646.8|2654.18|2646.48|2654.58|2646.88|2654.18|2646.48|33
1645476960000|2022-02-21 20:56:00|2654.25|2646.55|2654.62|2646.92|2654.62|2646.92|2654.01|2646.31|33
1645476970000|2022-02-21 20:56:10|2654.42|2646.72|2654.7|2647|2655.17|2647.47|2654.42|2646.72|23
1645476980000|2022-02-21 20:56:20|2654.73|2647.03|2656.05|2648.35|2656.05|2648.35|2654.69|2646.99|28
1645476990000|2022-02-21 20:56:30|2656.07|2648.37|2655.82|2648.12|2656.07|2648.37|2655.66|2647.96|26
1645477000000|2022-02-21 20:56:40|2655.81|2648.11|2655.42|2647.72|2655.82|2648.12|2655.42|2647.72|12
1645477010000|2022-02-21 20:56:50|2655.39|2647.69|2655.12|2647.42|2655.41|2647.71|2655.04|2647.34|18
1645477020000|2022-02-21 20:57:00|2655.13|2647.43|2655.26|2647.56|2655.43|2647.73|2655.13|2647.43|17
1645477030000|2022-02-21 20:57:10|2655.27|2647.57|2653.2|2645.5|2655.38|2647.68|2653.08|2645.38|30
1645477040000|2022-02-21 20:57:20|2653.15|2645.45|2652.69|2644.99|2653.36|2645.66|2652.6|2644.9|30
1645477050000|2022-02-21 20:57:30|2652.63|2644.93|2652.12|2644.42|2652.71|2645.01|2651.65|2643.95|33
1645477060000|2022-02-21 20:57:40|2652.03|2644.33|2652|2644.3|2652.18|2644.48|2651.96|2644.26|22
1645477070000|2022-02-21 20:57:50|2651.99|2644.29|2652.02|2644.32|2652.13|2644.43|2651.89|2644.19|34
1645477080000|2022-02-21 20:58:00|2652|2644.3|2652.19|2644.49|2652.19|2644.49|2651.99|2644.29|22
1645477090000|2022-02-21 20:58:10|2652.15|2644.45|2652.52|2644.82|2652.78|2645.08|2652.09|2644.39|29
1645477100000|2022-02-21 20:58:20|2652.54|2644.84|2652.53|2644.83|2652.55|2644.85|2652.5|2644.8|18
1645477110000|2022-02-21 20:58:30|2652.54|2644.84|2652.79|2645.09|2653.23|2645.53|2652.52|2644.82|22
1645477120000|2022-02-21 20:58:40|2652.75|2645.05|2653.16|2645.46|2653.28|2645.58|2652.75|2645.05|22
1645477130000|2022-02-21 20:58:50|2653.13|2645.43|2653.16|2645.46|2653.21|2645.51|2653.11|2645.41|18
1645477140000|2022-02-21 20:59:00|2653.17|2645.47|2653.14|2645.44|2653.19|2645.49|2653.11|2645.41|17
1645477150000|2022-02-21 20:59:10|2653.08|2645.38|2653.12|2645.42|2653.5|2645.8|2652.59|2644.89|27
1645477160000|2022-02-21 20:59:20|2653.14|2645.44|2653.12|2645.42|2653.14|2645.44|2653.04|2645.34|19
1645477170000|2022-02-21 20:59:30|2653.17|2645.47|2653.11|2645.41|2653.22|2645.52|2653.11|2645.41|11
1645477180000|2022-02-21 20:59:40|2653.15|2645.45|2654.14|2646.44|2655.54|2647.84|2653.15|2645.45|35
1645477190000|2022-02-21 20:59:50|2654.13|2646.43|2656.26|2648.56|2656.26|2648.56|2653.81|2646.11|29
1645477200000|2022-02-21 21:00:00|2656.24|2648.54|2654.37|2646.67|2657.24|2649.54|2654.37|2646.67|39
1645477210000|2022-02-21 21:00:10|2654.33|2646.63|2652.41|2644.71|2654.62|2646.92|2652.1|2644.4|40
1645477220000|2022-02-21 21:00:20|2652.44|2644.74|2651.96|2644.26|2652.54|2644.84|2651.96|2644.26|30
1645477230000|2022-02-21 21:00:30|2651.89|2644.19|2651.47|2643.77|2651.89|2644.19|2651.22|2643.52|32
1645477240000|2022-02-21 21:00:40|2651.43|2643.73|2652.65|2644.95|2652.71|2645.01|2651.39|2643.69|33
1645477250000|2022-02-21 21:00:50|2652.66|2644.96|2652.84|2645.14|2652.9|2645.2|2652.66|2644.96|25
1645477260000|2022-02-21 21:01:00|2652.85|2645.15|2653.43|2645.73|2653.56|2645.86|2652.85|2645.15|26
1645477270000|2022-02-21 21:01:10|2653.37|2645.67|2652.76|2645.06|2653.5|2645.8|2652.76|2645.06|31
1645477280000|2022-02-21 21:01:20|2652.69|2644.99|2652.02|2644.32|2652.69|2644.99|2651.96|2644.26|30
1645477290000|2022-02-21 21:01:30|2652.01|2644.31|2651.82|2644.12|2652.01|2644.31|2651.78|2644.08|22
1645477300000|2022-02-21 21:01:40|2651.85|2644.15|2651.69|2643.99|2651.86|2644.16|2651.65|2643.95|22
1645477310000|2022-02-21 21:01:50|2651.67|2643.97|2651.97|2644.27|2652.12|2644.42|2651.67|2643.97|29
1645477320000|2022-02-21 21:02:00|2651.95|2644.25|2651.86|2644.16|2651.98|2644.28|2651.86|2644.16|17
1645477330000|2022-02-21 21:02:10|2651.79|2644.09|2649.54|2641.84|2651.79|2644.09|2649.54|2641.84|34
1645477340000|2022-02-21 21:02:20|2649.51|2641.81|2648.2|2640.5|2649.51|2641.81|2648.18|2640.48|36
1645477350000|2022-02-21 21:02:30|2648.14|2640.44|2647.86|2640.16|2648.63|2640.93|2647.48|2639.78|36
1645477360000|2022-02-21 21:02:40|2647.84|2640.14|2649|2641.3|2649|2641.3|2647.5|2639.8|33
1645477370000|2022-02-21 21:02:50|2648.97|2641.27|2649.18|2641.48|2649.42|2641.72|2648.68|2640.98|33
1645477380000|2022-02-21 21:03:00|2649.23|2641.53|2649.53|2641.83|2649.58|2641.88|2649.23|2641.53|31
1645477390000|2022-02-21 21:03:10|2649.66|2641.96|2650.91|2643.21|2651.19|2643.49|2649.66|2641.96|35
1645477400000|2022-02-21 21:03:20|2650.9|2643.2|2649.78|2642.08|2650.93|2643.23|2649.78|2642.08|33
1645477410000|2022-02-21 21:03:30|2649.77|2642.07|2649.74|2642.04|2649.82|2642.12|2649.38|2641.68|20
1645477420000|2022-02-21 21:03:40|2650.11|2642.41|2650.82|2643.12|2650.82|2643.12|2650.11|2642.41|30
1645477430000|2022-02-21 21:03:50|2650.79|2643.09|2651.02|2643.32|2651.21|2643.51|2650.63|2642.93|35
1645477440000|2022-02-21 21:04:00|2651.06|2643.36|2650.19|2642.49|2652.22|2644.52|2650.19|2642.49|36
1645477450000|2022-02-21 21:04:10|2650.17|2642.47|2649.99|2642.29|2650.52|2642.82|2649.96|2642.26|30
1645477460000|2022-02-21 21:04:20|2650|2642.3|2651.65|2643.95|2651.65|2643.95|2650|2642.3|34
1645477470000|2022-02-21 21:04:30|2651.38|2643.68|2650.99|2643.29|2651.38|2643.68|2650.93|2643.23|29
1645477480000|2022-02-21 21:04:40|2651|2643.3|2650.97|2643.27|2651.08|2643.38|2650.95|2643.25|23
1645477490000|2022-02-21 21:04:50|2650.98|2643.28|2651.04|2643.34|2651.13|2643.43|2650.98|2643.28|23
1645477500000|2022-02-21 21:05:00|2651.01|2643.31|2650.79|2643.09|2651.5|2643.8|2650.76|2643.06|33
1645477510000|2022-02-21 21:05:10|2650.8|2643.1|2650.78|2643.08|2650.98|2643.28|2650.5|2642.8|30
1645477520000|2022-02-21 21:05:20|2650.79|2643.09|2652.17|2644.47|2652.17|2644.47|2650.79|2643.09|24
1645477530000|2022-02-21 21:05:30|2652.2|2644.5|2652.05|2644.35|2652.26|2644.56|2652.02|2644.32|20
1645477540000|2022-02-21 21:05:40|2652.07|2644.37|2650.63|2642.93|2652.07|2644.37|2650.63|2642.93|33
1645477550000|2022-02-21 21:05:50|2650.61|2642.91|2650.38|2642.68|2650.67|2642.97|2650.26|2642.56|25
1645477560000|2022-02-21 21:06:00|2650.39|2642.69|2650.77|2643.07|2650.77|2643.07|2650.25|2642.55|23
1645477570000|2022-02-21 21:06:10|2650.76|2643.06|2650.23|2642.53|2650.83|2643.13|2650.16|2642.46|29
1645477580000|2022-02-21 21:06:20|2650.22|2642.52|2649.82|2642.12|2650.24|2642.54|2649.82|2642.12|30
1645477590000|2022-02-21 21:06:30|2649.81|2642.11|2649.43|2641.73|2649.9|2642.2|2649.3|2641.6|31
1645477600000|2022-02-21 21:06:40|2649.45|2641.75|2649.9|2642.2|2650.04|2642.34|2649.41|2641.71|32
1645477610000|2022-02-21 21:06:50|2649.91|2642.21|2649.45|2641.75|2649.94|2642.24|2649.45|2641.75|35
1645477620000|2022-02-21 21:07:00|2649.56|2641.86|2649.95|2642.25|2650.07|2642.37|2649.4|2641.7|30
1645477630000|2022-02-21 21:07:10|2649.96|2642.26|2650.22|2642.52|2650.3|2642.6|2649.88|2642.18|23
1645477640000|2022-02-21 21:07:20|2649.98|2642.28|2649.99|2642.29|2650.04|2642.34|2649.84|2642.14|32
1645477650000|2022-02-21 21:07:30|2649.98|2642.28|2650.95|2643.25|2650.95|2643.25|2649.98|2642.28|32
1645477660000|2022-02-21 21:07:40|2650.98|2643.28|2650.82|2643.12|2651.26|2643.56|2650.82|2643.12|34
1645477670000|2022-02-21 21:07:50|2650.83|2643.13|2651.08|2643.38|2651.18|2643.48|2650.83|2643.13|17
1645477680000|2022-02-21 21:08:00|2650.89|2643.19|2650.98|2643.28|2650.99|2643.29|2650.74|2643.04|32
1645477690000|2022-02-21 21:08:10|2651.1|2643.4|2651.24|2643.54|2651.25|2643.55|2650.94|2643.24|26
1645477700000|2022-02-21 21:08:20|2651.25|2643.55|2650.97|2643.27|2651.26|2643.56|2650.94|2643.24|24
1645477710000|2022-02-21 21:08:30|2650.98|2643.28|2649.45|2641.75|2651.07|2643.37|2649.4|2641.7|37
1645477720000|2022-02-21 21:08:40|2649.43|2641.73|2648.87|2641.17|2649.54|2641.84|2648.84|2641.14|31
1645477730000|2022-02-21 21:08:50|2648.82|2641.12|2646.91|2639.21|2648.89|2641.19|2646.63|2638.93|33
1645477740000|2022-02-21 21:09:00|2646.82|2639.12|2646.11|2638.41|2646.88|2639.18|2646.11|2638.41|29
1645477750000|2022-02-21 21:09:10|2646.19|2638.49|2646.7|2639|2647.24|2639.54|2643.9|2636.2|38
1645477760000|2022-02-21 21:09:20|2646.66|2638.96|2645.81|2638.11|2646.66|2638.96|2645.52|2637.82|36
1645477770000|2022-02-21 21:09:30|2645.88|2638.18|2648|2640.3|2648|2640.3|2645.76|2638.06|38
1645477780000|2022-02-21 21:09:40|2647.68|2639.98|2648.48|2640.78|2648.82|2641.12|2647.61|2639.91|35
1645477790000|2022-02-21 21:09:50|2648.47|2640.77|2648.68|2640.98|2649.22|2641.52|2648.47|2640.77|29
1645477800000|2022-02-21 21:10:00|2648.67|2640.97|2649.79|2642.09|2649.79|2642.09|2648.53|2640.83|30
1645477810000|2022-02-21 21:10:10|2649.81|2642.11|2650.95|2643.25|2650.98|2643.28|2649.81|2642.11|33
1645477820000|2022-02-21 21:10:20|2650.97|2643.27|2651.38|2643.68|2651.54|2643.84|2650.97|2643.27|28
1645477830000|2022-02-21 21:10:30|2651.24|2643.54|2650.87|2643.17|2651.52|2643.82|2650.87|2643.17|38
1645477840000|2022-02-21 21:10:40|2650.89|2643.19|2650.69|2642.99|2650.89|2643.19|2650.5|2642.8|30
1645477850000|2022-02-21 21:10:50|2650.71|2643.01|2651.83|2644.13|2651.83|2644.13|2650.55|2642.85|28
1645477860000|2022-02-21 21:11:00|2651.88|2644.18|2651.61|2643.91|2651.97|2644.27|2651.61|2643.91|26
1645477870000|2022-02-21 21:11:10|2651.63|2643.93|2651.64|2643.94|2651.74|2644.04|2651.61|2643.91|21
1645477880000|2022-02-21 21:11:20|2651.75|2644.05|2651.6|2643.9|2651.98|2644.28|2651.6|2643.9|21
1645477890000|2022-02-21 21:11:30|2651.47|2643.77|2651.54|2643.84|2651.56|2643.86|2651.3|2643.6|30
1645477900000|2022-02-21 21:11:40|2651.55|2643.85|2654.74|2647.04|2654.79|2647.09|2651.45|2643.75|33
1645477910000|2022-02-21 21:11:50|2654.71|2647.01|2654.36|2646.66|2654.71|2647.01|2654.27|2646.57|29
1645477920000|2022-02-21 21:12:00|2654.44|2646.74|2654.72|2647.02|2655.82|2648.12|2654.44|2646.74|31
1645477930000|2022-02-21 21:12:10|2654.71|2647.01|2654.72|2647.02|2654.76|2647.06|2654.57|2646.87|33
1645477940000|2022-02-21 21:12:20|2654.77|2647.07|2654.77|2647.07|2654.79|2647.09|2654.61|2646.91|24
1645477950000|2022-02-21 21:12:30|2654.76|2647.06|2656.71|2649.01|2656.83|2649.13|2654.73|2647.03|29
1645477960000|2022-02-21 21:12:40|2656.6|2648.9|2656.8|2649.1|2656.93|2649.23|2656.44|2648.74|29
1645477970000|2022-02-21 21:12:50|2656.82|2649.12|2658.36|2650.66|2658.36|2650.66|2656.82|2649.12|27
1645477980000|2022-02-21 21:13:00|2658.31|2650.61|2656.85|2649.15|2658.51|2650.81|2656.8|2649.1|31
1645477990000|2022-02-21 21:13:10|2656.69|2648.99|2656.77|2649.07|2656.83|2649.13|2656.69|2648.99|12
1645478000000|2022-02-21 21:13:20|2656.76|2649.06|2657.52|2649.82|2657.56|2649.86|2656.74|2649.04|32
1645478010000|2022-02-21 21:13:30|2657.48|2649.78|2657.69|2649.99|2657.75|2650.05|2657.36|2649.66|29
1645478020000|2022-02-21 21:13:40|2657.67|2649.97|2657.98|2650.28|2657.98|2650.28|2657.59|2649.89|23
1645478030000|2022-02-21 21:13:50|2658.08|2650.38|2658.84|2651.14|2658.84|2651.14|2658.05|2650.35|21
1645478040000|2022-02-21 21:14:00|2658.91|2651.21|2659.39|2651.69|2660.25|2652.55|2658.91|2651.21|32
1645478050000|2022-02-21 21:14:10|2659.66|2651.96|2659.26|2651.56|2660.05|2652.35|2659.23|2651.53|33
1645478060000|2022-02-21 21:14:20|2659.23|2651.53|2657.89|2650.19|2659.23|2651.53|2657.79|2650.09|30
1645478070000|2022-02-21 21:14:30|2657.87|2650.17|2658.04|2650.34|2658.04|2650.34|2657.36|2649.66|30
1645478080000|2022-02-21 21:14:40|2658.03|2650.33|2658.49|2650.79|2658.49|2650.79|2657.91|2650.21|31
1645478090000|2022-02-21 21:14:50|2658.47|2650.77|2658.66|2650.96|2658.86|2651.16|2658.47|2650.77|29
1645478100000|2022-02-21 21:15:00|2658.65|2650.95|2658.81|2651.11|2658.85|2651.15|2658.64|2650.94|20
1645478110000|2022-02-21 21:15:10|2658.73|2651.03|2658.11|2650.41|2658.73|2651.03|2658.01|2650.31|27
1645478120000|2022-02-21 21:15:20|2658.15|2650.45|2658.82|2651.12|2658.82|2651.12|2658.04|2650.34|32
1645478130000|2022-02-21 21:15:30|2658.75|2651.05|2659.7|2652|2659.7|2652|2658.74|2651.04|28
1645478140000|2022-02-21 21:15:40|2659.68|2651.98|2659.72|2652.02|2659.85|2652.15|2659.67|2651.97|30
1645478150000|2022-02-21 21:15:50|2659.69|2651.99|2661.04|2653.34|2661.04|2653.34|2659.69|2651.99|28
1645478160000|2022-02-21 21:16:00|2661.06|2653.36|2660.37|2652.67|2661.34|2653.64|2660.37|2652.67|28
1645478170000|2022-02-21 21:16:10|2660.36|2652.66|2660.45|2652.75|2660.52|2652.82|2660.33|2652.63|23
1645478180000|2022-02-21 21:16:20|2660.44|2652.74|2659.71|2652.01|2660.44|2652.74|2659.55|2651.85|26
1645478190000|2022-02-21 21:16:30|2659.73|2652.03|2659.73|2652.03|2659.76|2652.06|2659.38|2651.68|23
1645478200000|2022-02-21 21:16:40|2659.75|2652.05|2659.74|2652.04|2659.75|2652.05|2659.45|2651.75|24
1645478210000|2022-02-21 21:16:50|2659.78|2652.08|2659.44|2651.74|2659.88|2652.18|2659.43|2651.73|29
1645478220000|2022-02-21 21:17:00|2659.45|2651.75|2659.53|2651.83|2659.55|2651.85|2659.45|2651.75|25
1645478230000|2022-02-21 21:17:10|2659.51|2651.81|2658.94|2651.24|2659.64|2651.94|2658.75|2651.05|31
1645478240000|2022-02-21 21:17:20|2658.93|2651.23|2658.64|2650.94|2658.93|2651.23|2658.58|2650.88|26
1645478250000|2022-02-21 21:17:30|2658.63|2650.93|2659.68|2651.98|2659.68|2651.98|2658.29|2650.59|32
1645478260000|2022-02-21 21:17:40|2659.67|2651.97|2659.62|2651.92|2659.67|2651.97|2659.59|2651.89|7
1645478280000|2022-02-21 21:18:00|2659.63|2651.93|2659.9|2652.2|2659.9|2652.2|2659.63|2651.93|18
1645478290000|2022-02-21 21:18:10|2659.91|2652.21|2660.67|2652.97|2660.67|2652.97|2659.73|2652.03|21
1645478300000|2022-02-21 21:18:20|2660.68|2652.98|2663.18|2655.48|2663.18|2655.48|2660.68|2652.98|31
1645478310000|2022-02-21 21:18:30|2663.1|2655.4|2662.78|2655.08|2663.13|2655.43|2662.56|2654.86|30
1645478320000|2022-02-21 21:18:40|2662.51|2654.81|2662.11|2654.41|2662.51|2654.81|2661.64|2653.94|33
1645478330000|2022-02-21 21:18:50|2662.16|2654.46|2663.21|2655.51|2663.25|2655.55|2662.16|2654.46|29
1645478340000|2022-02-21 21:19:00|2663.24|2655.54|2662.75|2655.05|2663.79|2656.09|2662.75|2655.05|34
1645478350000|2022-02-21 21:19:10|2662.86|2655.16|2662.52|2654.82|2662.86|2655.16|2661.96|2654.26|26
1645478360000|2022-02-21 21:19:20|2662.48|2654.78|2662.62|2654.92|2662.78|2655.08|2662.43|2654.73|22
1645478370000|2022-02-21 21:19:30|2662.51|2654.81|2662.77|2655.07|2662.82|2655.12|2662.51|2654.81|24
1645478380000|2022-02-21 21:19:40|2662.89|2655.19|2662.84|2655.14|2662.89|2655.19|2662.52|2654.82|21
1645478390000|2022-02-21 21:19:50|2662.81|2655.11|2663.37|2655.67|2663.37|2655.67|2662.58|2654.88|22
1645478400000|2022-02-21 21:20:00|2663.46|2655.76|2663.32|2655.62|2663.72|2656.02|2663.32|2655.62|26
1645478410000|2022-02-21 21:20:10|2663.27|2655.57|2663.18|2655.48|2663.68|2655.98|2663.04|2655.34|31
1645478420000|2022-02-21 21:20:20|2663.19|2655.49|2663.38|2655.68|2663.4|2655.7|2663.11|2655.41|30
1645478430000|2022-02-21 21:20:30|2663.37|2655.67|2663.46|2655.76|2663.46|2655.76|2662.75|2655.05|30
1645478440000|2022-02-21 21:20:40|2663.45|2655.75|2663.1|2655.4|2663.45|2655.75|2663.01|2655.31|28
1645478450000|2022-02-21 21:20:50|2663.07|2655.37|2663.44|2655.74|2663.44|2655.74|2663.07|2655.37|24
1645478460000|2022-02-21 21:21:00|2663.42|2655.72|2662.35|2654.65|2663.47|2655.77|2662.2|2654.5|22
1645478470000|2022-02-21 21:21:10|2662.38|2654.68|2660.91|2653.21|2662.38|2654.68|2660.87|2653.17|31
1645478480000|2022-02-21 21:21:20|2660.95|2653.25|2657.7|2650|2661.05|2653.35|2657.68|2649.98|31
1645478490000|2022-02-21 21:21:30|2657.65|2649.95|2657.46|2649.76|2657.7|2650|2657.18|2649.48|27
1645478500000|2022-02-21 21:21:40|2656.99|2649.29|2657.31|2649.61|2657.35|2649.65|2656.87|2649.17|33
1645478510000|2022-02-21 21:21:50|2657.29|2649.59|2658.2|2650.5|2658.37|2650.67|2657.28|2649.58|36
1645478520000|2022-02-21 21:22:00|2658.23|2650.53|2659.52|2651.82|2659.52|2651.82|2658.21|2650.51|32
1645478530000|2022-02-21 21:22:10|2659.54|2651.84|2658.59|2650.89|2659.58|2651.88|2658.59|2650.89|25
1645478540000|2022-02-21 21:22:20|2658.48|2650.78|2657.57|2649.87|2658.48|2650.78|2657.52|2649.82|28
1645478550000|2022-02-21 21:22:30|2657.63|2649.93|2659.63|2651.93|2659.63|2651.93|2657.6|2649.9|34
1645478560000|2022-02-21 21:22:40|2659.62|2651.92|2660.4|2652.7|2660.4|2652.7|2659.61|2651.91|28
1645478570000|2022-02-21 21:22:50|2660.36|2652.66|2660.16|2652.46|2660.4|2652.7|2660.07|2652.37|29
1645478580000|2022-02-21 21:23:00|2660.14|2652.44|2659.98|2652.28|2660.14|2652.44|2659.7|2652|30
1645478590000|2022-02-21 21:23:10|2659.96|2652.26|2660.74|2653.04|2660.74|2653.04|2659.91|2652.21|27
1645478600000|2022-02-21 21:23:20|2660.88|2653.18|2662.56|2654.86|2662.58|2654.88|2660.78|2653.08|31
1645478610000|2022-02-21 21:23:30|2662.7|2655|2664.95|2657.25|2665.17|2657.47|2662.68|2654.98|35
1645478620000|2022-02-21 21:23:40|2664.83|2657.13|2665.2|2657.5|2665.2|2657.5|2664.48|2656.78|34
1645478630000|2022-02-21 21:23:50|2665.22|2657.52|2665.81|2658.11|2666.39|2658.69|2665.15|2657.45|33
1645478640000|2022-02-21 21:24:00|2665.91|2658.21|2668.24|2660.54|2668.24|2660.54|2665.9|2658.2|35
1645478650000|2022-02-21 21:24:10|2668.15|2660.45|2670.23|2662.53|2670.8|2663.1|2668.15|2660.45|39
1645478660000|2022-02-21 21:24:20|2670.21|2662.51|2671.46|2663.76|2671.67|2663.97|2670.21|2662.51|37
1645478670000|2022-02-21 21:24:30|2671.48|2663.78|2673.16|2665.46|2673.16|2665.46|2671.46|2663.76|34
1645478680000|2022-02-21 21:24:40|2673.22|2665.52|2676.41|2668.71|2676.81|2669.11|2673.22|2665.52|38
1645478690000|2022-02-21 21:24:50|2676.22|2668.52|2678.85|2671.15|2680.33|2672.63|2676.22|2668.52|38
1645478700000|2022-02-21 21:25:00|2678.9|2671.2|2676.01|2668.31|2679.75|2672.05|2676.01|2668.31|38
1645478710000|2022-02-21 21:25:10|2676.14|2668.44|2672.65|2664.95|2676.14|2668.44|2672.08|2664.38|37
1645478720000|2022-02-21 21:25:20|2672.58|2664.88|2672.29|2664.59|2672.58|2664.88|2670.96|2663.26|36
1645478730000|2022-02-21 21:25:30|2672.33|2664.63|2672.42|2664.72|2672.42|2664.72|2672.03|2664.33|32
1645478740000|2022-02-21 21:25:40|2672.5|2664.8|2670.56|2662.86|2672.99|2665.29|2670.56|2662.86|39
1645478750000|2022-02-21 21:25:50|2670.43|2662.73|2670.86|2663.16|2671.83|2664.13|2670.43|2662.73|35
1645478760000|2022-02-21 21:26:00|2670.89|2663.19|2669.64|2661.94|2670.89|2663.19|2669.63|2661.93|36
1645478770000|2022-02-21 21:26:10|2669.62|2661.92|2670.18|2662.48|2670.18|2662.48|2669.04|2661.34|32
1645478780000|2022-02-21 21:26:20|2670.25|2662.55|2669.79|2662.09|2670.31|2662.61|2669.79|2662.09|31
1645478790000|2022-02-21 21:26:30|2669.77|2662.07|2669.97|2662.27|2669.97|2662.27|2669.74|2662.04|23
1645478800000|2022-02-21 21:26:40|2670.29|2662.59|2670.83|2663.13|2671.03|2663.33|2670.27|2662.57|33
1645478810000|2022-02-21 21:26:50|2670.78|2663.08|2670.83|2663.13|2671.07|2663.37|2670.61|2662.91|23
1645478820000|2022-02-21 21:27:00|2670.78|2663.08|2669.83|2662.13|2671.07|2663.37|2669.83|2662.13|33
1645478830000|2022-02-21 21:27:10|2669.84|2662.14|2670.04|2662.34|2670.1|2662.4|2669.8|2662.1|21
1645478840000|2022-02-21 21:27:20|2670|2662.3|2669.09|2661.39|2670.08|2662.38|2669.09|2661.39|32
1645478850000|2022-02-21 21:27:30|2669.01|2661.31|2669.56|2661.86|2669.56|2661.86|2668.85|2661.15|34
1645478860000|2022-02-21 21:27:40|2669.57|2661.87|2668.18|2660.48|2669.58|2661.88|2668.14|2660.44|30
1645478870000|2022-02-21 21:27:50|2668.14|2660.44|2666.86|2659.16|2668.21|2660.51|2666.75|2659.05|35
1645478880000|2022-02-21 21:28:00|2666.85|2659.15|2665.04|2657.34|2666.86|2659.16|2664.93|2657.23|31
1645478890000|2022-02-21 21:28:10|2664.92|2657.22|2664.72|2657.02|2664.99|2657.29|2663.17|2655.47|39
1645478900000|2022-02-21 21:28:20|2664.69|2656.99|2664.25|2656.55|2664.69|2656.99|2664.04|2656.34|21
1645478910000|2022-02-21 21:28:30|2663.75|2656.05|2662.07|2654.37|2663.75|2656.05|2661.82|2654.12|31
1645478920000|2022-02-21 21:28:40|2662.06|2654.36|2661|2653.3|2662.12|2654.42|2660.8|2653.1|30
1645478930000|2022-02-21 21:28:50|2661.02|2653.32|2662.27|2654.57|2662.31|2654.61|2660.99|2653.29|31
1645478940000|2022-02-21 21:29:00|2662.21|2654.51|2661.42|2653.72|2662.3|2654.6|2661.36|2653.66|32
1645478950000|2022-02-21 21:29:10|2660.97|2653.27|2659.16|2651.46|2661.02|2653.32|2657.8|2650.1|36
1645478960000|2022-02-21 21:29:20|2659.15|2651.45|2658.65|2650.95|2659.72|2652.02|2658.62|2650.92|35
1645478970000|2022-02-21 21:29:30|2658.64|2650.94|2657.41|2649.71|2658.74|2651.04|2657.41|2649.71|29
1645478980000|2022-02-21 21:29:40|2656.91|2649.21|2655.9|2648.2|2656.91|2649.21|2655.52|2647.82|36
1645478990000|2022-02-21 21:29:50|2655.84|2648.14|2659.65|2651.95|2659.65|2651.95|2655.78|2648.08|33
1645479000000|2022-02-21 21:30:00|2659.47|2651.77|2661.17|2653.47|2661.65|2653.95|2658.22|2650.52|39
1645479010000|2022-02-21 21:30:10|2661.09|2653.39|2660.83|2653.13|2661.12|2653.42|2660.34|2652.64|36
1645479020000|2022-02-21 21:30:20|2660.81|2653.11|2661.17|2653.47|2661.17|2653.47|2660.22|2652.52|36
1645479030000|2022-02-21 21:30:30|2661.2|2653.5|2659.53|2651.83|2661.2|2653.5|2659.53|2651.83|32
1645479040000|2022-02-21 21:30:40|2659.52|2651.82|2658.57|2650.87|2659.52|2651.82|2658.4|2650.7|33
1645479050000|2022-02-21 21:30:50|2658.58|2650.88|2657.72|2650.02|2658.66|2650.96|2657.54|2649.84|32
1645479060000|2022-02-21 21:31:00|2657.66|2649.96|2656.25|2648.55|2657.77|2650.07|2655.87|2648.17|33
1645479070000|2022-02-21 21:31:10|2656.2|2648.5|2655.26|2647.56|2656.56|2648.86|2655.15|2647.45|39
1645479080000|2022-02-21 21:31:20|2655.43|2647.73|2652.03|2644.33|2655.43|2647.73|2652.03|2644.33|36
1645479090000|2022-02-21 21:31:30|2652.23|2644.53|2651.59|2643.89|2652.33|2644.63|2650.82|2643.12|39
1645479100000|2022-02-21 21:31:40|2651.54|2643.84|2652.3|2644.6|2652.3|2644.6|2651.08|2643.38|35
1645479110000|2022-02-21 21:31:50|2652.31|2644.61|2654.96|2647.26|2655.23|2647.53|2652.28|2644.58|38
1645479120000|2022-02-21 21:32:00|2654.87|2647.17|2653.84|2646.14|2654.87|2647.17|2653.29|2645.59|35
1645479130000|2022-02-21 21:32:10|2653.82|2646.12|2653.8|2646.1|2653.86|2646.16|2653.38|2645.68|30
1645479140000|2022-02-21 21:32:20|2653.84|2646.14|2657.62|2649.92|2657.87|2650.17|2653.84|2646.14|38
1645479150000|2022-02-21 21:32:30|2657.53|2649.83|2658.8|2651.1|2658.8|2651.1|2657.53|2649.83|29
1645479160000|2022-02-21 21:32:40|2658.59|2650.89|2656.8|2649.1|2658.59|2650.89|2656.79|2649.09|38
1645479170000|2022-02-21 21:32:50|2656.81|2649.11|2657.73|2650.03|2657.82|2650.12|2656.79|2649.09|30
1645479180000|2022-02-21 21:33:00|2657.74|2650.04|2656.92|2649.22|2659.05|2651.35|2656.9|2649.2|33
1645479190000|2022-02-21 21:33:10|2656.8|2649.1|2655.61|2647.91|2657.14|2649.44|2653.85|2646.15|39
1645479200000|2022-02-21 21:33:20|2655.58|2647.88|2652.36|2644.66|2655.61|2647.91|2652.36|2644.66|39
1645479210000|2022-02-21 21:33:30|2652.35|2644.65|2653.26|2645.56|2653.33|2645.63|2652.03|2644.33|39
1645479220000|2022-02-21 21:33:40|2653.19|2645.49|2651.26|2643.56|2653.38|2645.68|2650.81|2643.11|35
1645479230000|2022-02-21 21:33:50|2651.22|2643.52|2649.92|2642.22|2651.22|2643.52|2649.49|2641.79|37
1645479240000|2022-02-21 21:34:00|2649.82|2642.12|2647.69|2639.99|2649.82|2642.12|2646.79|2639.09|38
1645479250000|2022-02-21 21:34:10|2647.61|2639.91|2644.01|2636.31|2648.54|2640.84|2644.01|2636.31|39
1645479260000|2022-02-21 21:34:20|2643.4|2635.7|2643.72|2636.02|2644.94|2637.24|2642.65|2634.95|33
1645479270000|2022-02-21 21:34:30|2643.75|2636.05|2644.65|2636.95|2644.65|2636.95|2639.4|2631.7|39
1645479280000|2022-02-21 21:34:40|2644.9|2637.2|2641.5|2633.8|2644.9|2637.2|2641.5|2633.8|36
1645479290000|2022-02-21 21:34:50|2641.4|2633.7|2640.61|2632.91|2641.84|2634.14|2640.47|2632.77|40
1645479300000|2022-02-21 21:35:00|2640.49|2632.79|2640.09|2632.39|2640.49|2632.79|2638.86|2631.16|35
1645479310000|2022-02-21 21:35:10|2640.39|2632.69|2643.97|2636.27|2644.62|2636.92|2640.39|2632.69|39
1645479320000|2022-02-21 21:35:20|2644.05|2636.35|2645.8|2638.1|2647.22|2639.52|2644.05|2636.35|38
1645479330000|2022-02-21 21:35:30|2645.71|2638.01|2644.58|2636.88|2645.71|2638.01|2644.47|2636.77|38
1645479340000|2022-02-21 21:35:40|2644.62|2636.92|2645.01|2637.31|2645.26|2637.56|2644.47|2636.77|30
1645479350000|2022-02-21 21:35:50|2644.98|2637.28|2643.15|2635.45|2645.03|2637.33|2643.15|2635.45|31
1645479360000|2022-02-21 21:36:00|2643.06|2635.36|2645.78|2638.08|2645.85|2638.15|2643.06|2635.36|36
1645479370000|2022-02-21 21:36:10|2646.33|2638.63|2645.58|2637.88|2647.3|2639.6|2645.57|2637.87|37
1645479380000|2022-02-21 21:36:20|2645.45|2637.75|2645.53|2637.83|2645.75|2638.05|2645.12|2637.42|35
1645479390000|2022-02-21 21:36:30|2645.95|2638.25|2645.65|2637.95|2648.2|2640.5|2645.62|2637.92|36
1645479400000|2022-02-21 21:36:40|2645.62|2637.92|2646.77|2639.07|2646.77|2639.07|2645.62|2637.92|28
1645479410000|2022-02-21 21:36:50|2646.74|2639.04|2646.47|2638.77|2646.74|2639.04|2646.12|2638.42|33
1645479420000|2022-02-21 21:37:00|2646.45|2638.75|2646.13|2638.43|2646.45|2638.75|2645.57|2637.87|34
1645479430000|2022-02-21 21:37:10|2646.12|2638.42|2645.02|2637.32|2646.12|2638.42|2644.87|2637.17|30
1645479440000|2022-02-21 21:37:20|2645.05|2637.35|2647.37|2639.67|2647.41|2639.71|2644.89|2637.19|33
1645479450000|2022-02-21 21:37:30|2647.41|2639.71|2646.34|2638.64|2648.23|2640.53|2646.34|2638.64|34
1645479460000|2022-02-21 21:37:40|2646.31|2638.61|2645.97|2638.27|2646.34|2638.64|2645.92|2638.22|33
1645479470000|2022-02-21 21:37:50|2646.01|2638.31|2646.89|2639.19|2646.92|2639.22|2646.01|2638.31|32
1645479480000|2022-02-21 21:38:00|2646.81|2639.11|2648.24|2640.54|2648.28|2640.58|2646.06|2638.36|32
1645479490000|2022-02-21 21:38:10|2647.96|2640.26|2645.9|2638.2|2647.96|2640.26|2645.9|2638.2|35
1645479500000|2022-02-21 21:38:20|2645.82|2638.12|2645.84|2638.14|2646.24|2638.54|2645.77|2638.07|29
1645479510000|2022-02-21 21:38:30|2645.85|2638.15|2646.33|2638.63|2646.42|2638.72|2645.85|2638.15|29
1645479520000|2022-02-21 21:38:40|2646.34|2638.64|2646.98|2639.28|2647.01|2639.31|2646.2|2638.5|31
1645479530000|2022-02-21 21:38:50|2646.97|2639.27|2646.96|2639.26|2647.39|2639.69|2646.86|2639.16|31
1645479540000|2022-02-21 21:39:00|2646.81|2639.11|2645.58|2637.88|2646.82|2639.12|2645.58|2637.88|36
1645479550000|2022-02-21 21:39:10|2645.57|2637.87|2646.43|2638.73|2646.47|2638.77|2645.57|2637.87|35
1645479560000|2022-02-21 21:39:20|2646.52|2638.82|2645.89|2638.19|2646.58|2638.88|2645.77|2638.07|35
1645479570000|2022-02-21 21:39:30|2645.97|2638.27|2645.84|2638.14|2645.97|2638.27|2645.79|2638.09|28
1645479580000|2022-02-21 21:39:40|2645.85|2638.15|2645.76|2638.06|2645.88|2638.18|2645.75|2638.05|19
1645479590000|2022-02-21 21:39:50|2645.81|2638.11|2645.62|2637.92|2645.87|2638.17|2645.59|2637.89|28
1645479600000|2022-02-21 21:40:00|2645.63|2637.93|2647.02|2639.32|2647.02|2639.32|2645.54|2637.84|29
1645479610000|2022-02-21 21:40:10|2647.6|2639.9|2647.5|2639.8|2648.5|2640.8|2647.5|2639.8|39
1645479620000|2022-02-21 21:40:20|2647.31|2639.61|2646.59|2638.89|2647.31|2639.61|2646.59|2638.89|29
1645479630000|2022-02-21 21:40:30|2646.42|2638.72|2645.65|2637.95|2646.93|2639.23|2645.65|2637.95|33
1645479640000|2022-02-21 21:40:40|2645.62|2637.92|2645.48|2637.78|2645.74|2638.04|2645.37|2637.67|33
1645479650000|2022-02-21 21:40:50|2645.49|2637.79|2644.78|2637.08|2645.65|2637.95|2644.68|2636.98|31
1645479660000|2022-02-21 21:41:00|2644.8|2637.1|2645.12|2637.42|2645.45|2637.75|2644.8|2637.1|34
1645479670000|2022-02-21 21:41:10|2645.03|2637.33|2642.65|2634.95|2645.08|2637.38|2642.65|2634.95|33
1645479680000|2022-02-21 21:41:20|2642.71|2635.01|2641.62|2633.92|2643.11|2635.41|2641.59|2633.89|36
1645479690000|2022-02-21 21:41:30|2641.64|2633.94|2639.64|2631.94|2642.54|2634.84|2639.12|2631.42|39
1645479700000|2022-02-21 21:41:40|2639.7|2632|2637.87|2630.17|2639.89|2632.19|2637.25|2629.55|38
1645479710000|2022-02-21 21:41:50|2638.19|2630.49|2638.03|2630.33|2638.51|2630.81|2637.74|2630.04|36
1645479720000|2022-02-21 21:42:00|2638.36|2630.66|2637.92|2630.22|2638.36|2630.66|2637.79|2630.09|26
1645479730000|2022-02-21 21:42:10|2637.93|2630.23|2634.85|2627.15|2637.94|2630.24|2634.69|2626.99|36
1645479740000|2022-02-21 21:42:20|2635.03|2627.33|2623.73|2616.03|2635.03|2627.33|2623.55|2615.85|40
1645479750000|2022-02-21 21:42:30|2623.8|2616.1|2625.89|2618.19|2627.04|2619.34|2623.8|2616.1|39
1645479760000|2022-02-21 21:42:40|2625.79|2618.09|2621.64|2613.94|2625.79|2618.09|2618.44|2610.74|40
1645479770000|2022-02-21 21:42:50|2621.9|2614.2|2622.52|2614.82|2625.93|2618.23|2621.9|2614.2|40
1645479780000|2022-02-21 21:43:00|2622.49|2614.79|2622.57|2614.87|2624.38|2616.68|2620.34|2612.64|39
1645479790000|2022-02-21 21:43:10|2622.6|2614.9|2621.19|2613.49|2623.21|2615.51|2620.56|2612.86|37
1645479800000|2022-02-21 21:43:20|2621.24|2613.54|2619.53|2611.83|2621.57|2613.87|2619.5|2611.8|38
1645479810000|2022-02-21 21:43:30|2619.64|2611.94|2628.49|2620.79|2629.35|2621.65|2619.58|2611.88|40
1645479820000|2022-02-21 21:43:40|2628.35|2620.65|2628.37|2620.67|2628.4|2620.7|2625.1|2617.4|40
1645479830000|2022-02-21 21:43:50|2628.92|2621.22|2628.92|2621.22|2630.25|2622.55|2628.01|2620.31|38
1645479840000|2022-02-21 21:44:00|2629.03|2621.33|2626.67|2618.97|2629.03|2621.33|2626.67|2618.97|38
1645479850000|2022-02-21 21:44:10|2626.94|2619.24|2627.66|2619.96|2628.82|2621.12|2626.83|2619.13|39
1645479860000|2022-02-21 21:44:20|2627.15|2619.45|2628.24|2620.54|2628.58|2620.88|2626.86|2619.16|36
1645479870000|2022-02-21 21:44:30|2628.26|2620.56|2625.52|2617.82|2628.26|2620.56|2625.52|2617.82|38
1645479880000|2022-02-21 21:44:40|2625.49|2617.79|2625.67|2617.97|2625.98|2618.28|2625.34|2617.64|38
1645479890000|2022-02-21 21:44:50|2625.9|2618.2|2626.54|2618.84|2628.74|2621.04|2625.9|2618.2|38
1645479900000|2022-02-21 21:45:00|2626.61|2618.91|2629.98|2622.28|2629.98|2622.28|2626.61|2618.91|40
1645479910000|2022-02-21 21:45:10|2630.94|2623.24|2634.35|2626.65|2634.35|2626.65|2630.94|2623.24|39
1645479920000|2022-02-21 21:45:20|2634.38|2626.68|2632.3|2624.6|2634.43|2626.73|2632.17|2624.47|35
1645479930000|2022-02-21 21:45:30|2631.99|2624.29|2630.32|2622.62|2631.99|2624.29|2630.08|2622.38|38
1645479940000|2022-02-21 21:45:40|2630.29|2622.59|2629.56|2621.86|2630.86|2623.16|2629.32|2621.62|38
1645479950000|2022-02-21 21:45:50|2629.51|2621.81|2630.64|2622.94|2630.68|2622.98|2629.17|2621.47|34
1645479960000|2022-02-21 21:46:00|2630.49|2622.79|2630.06|2622.36|2630.95|2623.25|2630.06|2622.36|36
1645479970000|2022-02-21 21:46:10|2629.78|2622.08|2629.66|2621.96|2629.87|2622.17|2629.22|2621.52|33
1645479980000|2022-02-21 21:46:20|2629.79|2622.09|2628.49|2620.79|2629.79|2622.09|2628.25|2620.55|36
1645479990000|2022-02-21 21:46:30|2628.51|2620.81|2625.97|2618.27|2628.52|2620.82|2625.97|2618.27|38
1645480000000|2022-02-21 21:46:40|2626.01|2618.31|2625.92|2618.22|2626.93|2619.23|2625.66|2617.96|36
1645480010000|2022-02-21 21:46:50|2625.91|2618.21|2625.75|2618.05|2626.02|2618.32|2625.74|2618.04|27
1645480020000|2022-02-21 21:47:00|2625.76|2618.06|2625.61|2617.91|2627.13|2619.43|2625.3|2617.6|35
1645480030000|2022-02-21 21:47:10|2625.33|2617.63|2626.67|2618.97|2626.95|2619.25|2625.19|2617.49|34
1645480040000|2022-02-21 21:47:20|2626.65|2618.95|2627.64|2619.94|2627.65|2619.95|2626.43|2618.73|36
1645480050000|2022-02-21 21:47:30|2627.62|2619.92|2625.44|2617.74|2627.74|2620.04|2625.44|2617.74|34
1645480060000|2022-02-21 21:47:40|2625.54|2617.84|2628.71|2621.01|2631.31|2623.61|2625.54|2617.84|38
1645480070000|2022-02-21 21:47:50|2628.68|2620.98|2629.92|2622.22|2629.92|2622.22|2628.38|2620.68|37
1645480080000|2022-02-21 21:48:00|2629.95|2622.25|2628.47|2620.77|2630.03|2622.33|2628.39|2620.69|34
1645480090000|2022-02-21 21:48:10|2628.48|2620.78|2629.95|2622.25|2629.97|2622.27|2628.44|2620.74|37
1645480100000|2022-02-21 21:48:20|2629.93|2622.23|2631.14|2623.44|2631.25|2623.55|2629.5|2621.8|36
1645480110000|2022-02-21 21:48:30|2631.15|2623.45|2630.32|2622.62|2631.22|2623.52|2630.27|2622.57|31
1645480120000|2022-02-21 21:48:40|2630.35|2622.65|2632.19|2624.49|2632.3|2624.6|2630.33|2622.63|35
1645480130000|2022-02-21 21:48:50|2632.28|2624.58|2631.7|2624|2632.4|2624.7|2631.17|2623.47|34
1645480140000|2022-02-21 21:49:00|2631.76|2624.06|2630.26|2622.56|2631.87|2624.17|2630.1|2622.4|32
1645480150000|2022-02-21 21:49:10|2630.28|2622.58|2630.22|2622.52|2630.41|2622.71|2630.19|2622.49|24
1645480160000|2022-02-21 21:49:20|2630.25|2622.55|2630.65|2622.95|2631.54|2623.84|2630.25|2622.55|34
1645480170000|2022-02-21 21:49:30|2630.69|2622.99|2629.89|2622.19|2630.69|2622.99|2629.54|2621.84|31
1645480180000|2022-02-21 21:49:40|2629.88|2622.18|2629.99|2622.29|2630.39|2622.69|2629.71|2622.01|33
1645480190000|2022-02-21 21:49:50|2630|2622.3|2630.57|2622.87|2630.57|2622.87|2629.78|2622.08|22
1645480200000|2022-02-21 21:50:00|2630.53|2622.83|2627.09|2619.39|2630.55|2622.85|2627.09|2619.39|36
1645480210000|2022-02-21 21:50:10|2627.08|2619.38|2627.61|2619.91|2627.96|2620.26|2626.49|2618.79|37
1645480220000|2022-02-21 21:50:20|2627.73|2620.03|2626.47|2618.77|2627.73|2620.03|2626.42|2618.72|37
1645480230000|2022-02-21 21:50:30|2626.46|2618.76|2626.89|2619.19|2626.89|2619.19|2625|2617.3|37
1645480240000|2022-02-21 21:50:40|2626.9|2619.2|2626.86|2619.16|2627.23|2619.53|2626.67|2618.97|35
1645480250000|2022-02-21 21:50:50|2626.84|2619.14|2626.59|2618.89|2627.28|2619.58|2626.59|2618.89|35
1645480260000|2022-02-21 21:51:00|2626.58|2618.88|2621.77|2614.07|2626.86|2619.16|2621.77|2614.07|38
1645480270000|2022-02-21 21:51:10|2621.76|2614.06|2618.15|2610.45|2623.03|2615.33|2618.09|2610.39|38
1645480280000|2022-02-21 21:51:20|2618.07|2610.37|2618.29|2610.59|2621.32|2613.62|2618.07|2610.37|40
1645480290000|2022-02-21 21:51:30|2618.25|2610.55|2618.87|2611.17|2618.9|2611.2|2617.73|2610.03|37
1645480300000|2022-02-21 21:51:40|2618.86|2611.16|2615.25|2607.55|2618.86|2611.16|2615.15|2607.45|40
1645480310000|2022-02-21 21:51:50|2615.24|2607.54|2614|2606.3|2615.64|2607.94|2614|2606.3|40
1645480320000|2022-02-21 21:52:00|2613.96|2606.26|2614.69|2606.99|2616.35|2608.65|2613.9|2606.2|38
1645480330000|2022-02-21 21:52:10|2614.65|2606.95|2615.85|2608.15|2616.22|2608.52|2614.47|2606.77|39
1645480340000|2022-02-21 21:52:20|2615.9|2608.2|2614.96|2607.26|2616.02|2608.32|2614.65|2606.95|34
1645480350000|2022-02-21 21:52:30|2615.08|2607.38|2614.58|2606.88|2615.08|2607.38|2613.46|2605.76|37
1645480360000|2022-02-21 21:52:40|2614.42|2606.72|2613.26|2605.56|2614.42|2606.72|2613.03|2605.33|38
1645480370000|2022-02-21 21:52:50|2613.27|2605.57|2612.38|2604.68|2613.33|2605.63|2612.38|2604.68|34
1645480380000|2022-02-21 21:53:00|2612.46|2604.76|2611.01|2603.31|2612.55|2604.85|2611.01|2603.31|33
1645480390000|2022-02-21 21:53:10|2610.85|2603.15|2612.84|2605.14|2612.91|2605.21|2609.48|2601.78|38
1645480400000|2022-02-21 21:53:20|2612.74|2605.04|2611.65|2603.95|2612.83|2605.13|2609.96|2602.26|40
1645480410000|2022-02-21 21:53:30|2611.97|2604.27|2612.45|2604.75|2612.83|2605.13|2611.37|2603.67|37
1645480420000|2022-02-21 21:53:40|2612.28|2604.58|2614.02|2606.32|2614.05|2606.35|2612.28|2604.58|39
1645480430000|2022-02-21 21:53:50|2614.06|2606.36|2610.87|2603.17|2614.39|2606.69|2610.75|2603.05|38
1645480440000|2022-02-21 21:54:00|2610.94|2603.24|2609.95|2602.25|2611.74|2604.04|2609.95|2602.25|39
1645480450000|2022-02-21 21:54:10|2609.9|2602.2|2608.01|2600.31|2610.92|2603.22|2608.01|2600.31|38
1645480460000|2022-02-21 21:54:20|2607.92|2600.22|2610.34|2602.64|2610.34|2602.64|2606.59|2598.89|39
1645480470000|2022-02-21 21:54:30|2610.52|2602.82|2608.65|2600.95|2611.44|2603.74|2608.6|2600.9|39
1645480480000|2022-02-21 21:54:40|2608.55|2600.85|2608.23|2600.53|2611.35|2603.65|2608.07|2600.37|40
1645480490000|2022-02-21 21:54:50|2608.3|2600.6|2609.94|2602.24|2609.94|2602.24|2608.3|2600.6|38
1645480500000|2022-02-21 21:55:00|2609.93|2602.23|2608.98|2601.28|2610.34|2602.64|2607.74|2600.04|38
1645480510000|2022-02-21 21:55:10|2609.1|2601.4|2608.19|2600.49|2610.11|2602.41|2608.17|2600.47|38
1645480520000|2022-02-21 21:55:20|2608.21|2600.51|2608.04|2600.34|2609.06|2601.36|2608|2600.3|37
1645480530000|2022-02-21 21:55:30|2608.15|2600.45|2606.96|2599.26|2608.15|2600.45|2606.63|2598.93|33
1645480540000|2022-02-21 21:55:40|2607.1|2599.4|2603.21|2595.51|2607.1|2599.4|2603.21|2595.51|40
1645480550000|2022-02-21 21:55:50|2603.16|2595.46|2605.08|2597.38|2605.08|2597.38|2599.32|2591.62|39
1645480560000|2022-02-21 21:56:00|2605.16|2597.46|2598.97|2591.27|2606.55|2598.85|2598.92|2591.22|40
1645480570000|2022-02-21 21:56:10|2598.71|2591.01|2596.04|2588.34|2601.28|2593.58|2595.95|2588.25|37
1645480580000|2022-02-21 21:56:20|2595.8|2588.1|2593.98|2586.28|2598.18|2590.48|2592.89|2585.19|39
1645480590000|2022-02-21 21:56:30|2594.02|2586.32|2592|2584.3|2594.02|2586.32|2591.56|2583.86|38
1645480600000|2022-02-21 21:56:40|2592.25|2584.55|2590.87|2583.17|2592.98|2585.28|2590.57|2582.87|39
1645480610000|2022-02-21 21:56:50|2590.75|2583.05|2584.16|2576.46|2590.75|2583.05|2583.71|2576.01|39
1645480620000|2022-02-21 21:57:00|2583.93|2576.23|2591.39|2583.69|2591.39|2583.69|2583.93|2576.23|40
1645480630000|2022-02-21 21:57:10|2591.83|2584.13|2591.25|2583.55|2592.67|2584.97|2587.04|2579.34|40
1645480640000|2022-02-21 21:57:20|2591.07|2583.37|2591.32|2583.62|2591.53|2583.83|2587.06|2579.36|40
1645480650000|2022-02-21 21:57:30|2591.35|2583.65|2594.01|2586.31|2595.81|2588.11|2591.35|2583.65|40
1645480660000|2022-02-21 21:57:40|2593.48|2585.78|2595.3|2587.6|2595.35|2587.65|2590.8|2583.1|40
1645480670000|2022-02-21 21:57:50|2595.34|2587.64|2603.69|2595.99|2603.7|2596|2595.15|2587.45|39
1645480680000|2022-02-21 21:58:00|2603.48|2595.78|2598.06|2590.36|2603.83|2596.13|2596.37|2588.67|40
1645480690000|2022-02-21 21:58:10|2598.43|2590.73|2594.89|2587.19|2600.46|2592.76|2594.89|2587.19|38
1645480700000|2022-02-21 21:58:20|2594.86|2587.16|2597.75|2590.05|2598.83|2591.13|2594.83|2587.13|40
1645480710000|2022-02-21 21:58:30|2597.95|2590.25|2598.11|2590.41|2598.94|2591.24|2596.36|2588.66|39
1645480720000|2022-02-21 21:58:40|2598.12|2590.42|2596.15|2588.45|2599.02|2591.32|2596.06|2588.36|39
1645480730000|2022-02-21 21:58:50|2596.2|2588.5|2597.29|2589.59|2597.5|2589.8|2595.37|2587.67|38
1645480740000|2022-02-21 21:59:00|2597.34|2589.64|2594.42|2586.72|2597.34|2589.64|2594.13|2586.43|39
1645480750000|2022-02-21 21:59:10|2593.93|2586.23|2588.67|2580.97|2593.93|2586.23|2588.12|2580.42|39
1645480760000|2022-02-21 21:59:20|2589.2|2581.5|2584.1|2576.4|2590.23|2582.53|2583.78|2576.08|40
1645480770000|2022-02-21 21:59:30|2583.94|2576.24|2591.07|2583.37|2591.07|2583.37|2583.73|2576.03|39
1645480780000|2022-02-21 21:59:40|2591.03|2583.33|2591.25|2583.55|2593.65|2585.95|2591.03|2583.33|40
1645480790000|2022-02-21 21:59:50|2591.59|2583.89|2586.89|2579.19|2593.31|2585.61|2584.86|2577.16|39
1645480800000|2022-02-21 22:00:00|2586.98|2579.28|2577.39|2569.69|2587.47|2579.77|2576.89|2569.19|40
1645480810000|2022-02-21 22:00:10|2577.64|2569.94|2576.23|2568.53|2581.68|2573.98|2576.23|2568.53|39
1645480820000|2022-02-21 22:00:20|2576.1|2568.4|2580.42|2572.72|2582.28|2574.58|2575.14|2567.44|40
1645480830000|2022-02-21 22:00:30|2580.21|2572.51|2578.14|2570.44|2581.17|2573.47|2577.87|2570.17|39
1645480840000|2022-02-21 22:00:40|2578.18|2570.48|2577.22|2569.52|2580.23|2572.53|2576.34|2568.64|40
1645480850000|2022-02-21 22:00:50|2577.29|2569.59|2576.08|2568.38|2577.86|2570.16|2575.58|2567.88|40
1645480860000|2022-02-21 22:01:00|2576.11|2568.41|2580.39|2572.69|2580.65|2572.95|2576.11|2568.41|39
1645480870000|2022-02-21 22:01:10|2580.38|2572.68|2583.97|2576.27|2584.73|2577.03|2580.38|2572.68|38
1645480880000|2022-02-21 22:01:20|2583.99|2576.29|2588.62|2580.92|2590.52|2582.82|2583.99|2576.29|39
1645480890000|2022-02-21 22:01:30|2588.53|2580.83|2584.63|2576.93|2588.81|2581.11|2582.62|2574.92|39
1645480900000|2022-02-21 22:01:40|2584.62|2576.92|2581.46|2573.76|2584.84|2577.14|2580.9|2573.2|40
1645480910000|2022-02-21 22:01:50|2581.33|2573.63|2582.1|2574.4|2583.01|2575.31|2580.78|2573.08|38
1645480920000|2022-02-21 22:02:00|2582.12|2574.42|2580.82|2573.12|2585.77|2578.07|2580.71|2573.01|37
1645480930000|2022-02-21 22:02:10|2580.93|2573.23|2582.27|2574.57|2582.35|2574.65|2578.7|2571|40
1645480940000|2022-02-21 22:02:20|2582.26|2574.56|2583.33|2575.63|2583.36|2575.66|2579.95|2572.25|40
1645480950000|2022-02-21 22:02:30|2583.19|2575.49|2579.92|2572.22|2583.31|2575.61|2579.92|2572.22|38
1645480960000|2022-02-21 22:02:40|2579.43|2571.73|2582.44|2574.74|2583.07|2575.37|2579.43|2571.73|36
1645480970000|2022-02-21 22:02:50|2581.98|2574.28|2582.3|2574.6|2583.58|2575.88|2580.14|2572.44|39
1645480980000|2022-02-21 22:03:00|2582.18|2574.48|2584.27|2576.57|2584.75|2577.05|2581.68|2573.98|35
1645480990000|2022-02-21 22:03:10|2584.34|2576.64|2587.52|2579.82|2587.52|2579.82|2584.14|2576.44|36
1645481000000|2022-02-21 22:03:20|2587.57|2579.87|2587.51|2579.81|2589.49|2581.79|2587.26|2579.56|38
1645481010000|2022-02-21 22:03:30|2587.09|2579.39|2587.15|2579.45|2587.76|2580.06|2585.85|2578.15|39
1645481020000|2022-02-21 22:03:40|2587.09|2579.39|2584.16|2576.46|2587.81|2580.11|2584.12|2576.42|40
1645481030000|2022-02-21 22:03:50|2584.09|2576.39|2586.85|2579.15|2587.67|2579.97|2584.09|2576.39|38
1645481040000|2022-02-21 22:04:00|2586.81|2579.11|2586.54|2578.84|2589.62|2581.92|2586.4|2578.7|39
1645481050000|2022-02-21 22:04:10|2586.49|2578.79|2587.05|2579.35|2587.05|2579.35|2584.15|2576.45|40
1645481060000|2022-02-21 22:04:20|2587.34|2579.64|2584.86|2577.16|2587.49|2579.79|2584.71|2577.01|38
1645481070000|2022-02-21 22:04:30|2585.17|2577.47|2586.19|2578.49|2589.1|2581.4|2585.17|2577.47|38
1645481080000|2022-02-21 22:04:40|2586.56|2578.86|2587.15|2579.45|2588.29|2580.59|2586.14|2578.44|39
1645481090000|2022-02-21 22:04:50|2586.92|2579.22|2583.89|2576.19|2586.92|2579.22|2583.87|2576.17|39
1645481100000|2022-02-21 22:05:00|2583.84|2576.14|2580.77|2573.07|2583.84|2576.14|2580.41|2572.71|39
1645481110000|2022-02-21 22:05:10|2580.75|2573.05|2578.96|2571.26|2580.75|2573.05|2577.35|2569.65|40
1645481120000|2022-02-21 22:05:20|2579.08|2571.38|2579.35|2571.65|2581.7|2574|2579.08|2571.38|39
1645481130000|2022-02-21 22:05:30|2579.21|2571.51|2579.34|2571.64|2579.75|2572.05|2578.4|2570.7|40
1645481140000|2022-02-21 22:05:40|2579.33|2571.63|2578.48|2570.78|2580.54|2572.84|2578.05|2570.35|38
1645481150000|2022-02-21 22:05:50|2578.68|2570.98|2579.56|2571.86|2580.96|2573.26|2578.21|2570.51|39
1645481160000|2022-02-21 22:06:00|2578.85|2571.15|2575.74|2568.04|2578.85|2571.15|2575.74|2568.04|40
1645481170000|2022-02-21 22:06:10|2575.8|2568.1|2574.36|2566.66|2575.8|2568.1|2573.66|2565.96|38
1645481180000|2022-02-21 22:06:20|2574.63|2566.93|2578.5|2570.8|2578.75|2571.05|2574.63|2566.93|37
1645481190000|2022-02-21 22:06:30|2578.52|2570.82|2583.61|2575.91|2584.44|2576.74|2578.52|2570.82|39
1645481200000|2022-02-21 22:06:40|2583.32|2575.62|2582.99|2575.29|2585.97|2578.27|2582.45|2574.75|40
1645481210000|2022-02-21 22:06:50|2582.59|2574.89|2581.17|2573.47|2582.59|2574.89|2580.92|2573.22|40
1645481220000|2022-02-21 22:07:00|2580.56|2572.86|2590.75|2583.05|2590.75|2583.05|2579.73|2572.03|40
1645481230000|2022-02-21 22:07:10|2591.02|2583.32|2592.17|2584.47|2594.75|2587.05|2590.55|2582.85|40
1645481240000|2022-02-21 22:07:20|2592.35|2584.65|2590.68|2582.98|2592.45|2584.75|2589.97|2582.27|39
1645481250000|2022-02-21 22:07:30|2590.49|2582.79|2591.49|2583.79|2591.49|2583.79|2588.87|2581.17|40
1645481260000|2022-02-21 22:07:40|2591.32|2583.62|2590.5|2582.8|2591.32|2583.62|2588.23|2580.53|38
1645481270000|2022-02-21 22:07:50|2590.6|2582.9|2593.77|2586.07|2593.84|2586.14|2590.6|2582.9|37
1645481280000|2022-02-21 22:08:00|2593.69|2585.99|2589.74|2582.04|2593.69|2585.99|2589.71|2582.01|39
1645481290000|2022-02-21 22:08:10|2589.69|2581.99|2591.54|2583.84|2592.27|2584.57|2587.91|2580.21|39
1645481300000|2022-02-21 22:08:20|2591.5|2583.8|2596.07|2588.37|2596.1|2588.4|2590.55|2582.85|39
1645481310000|2022-02-21 22:08:30|2595.85|2588.15|2597.55|2589.85|2597.55|2589.85|2595.39|2587.69|39
1645481320000|2022-02-21 22:08:40|2597.47|2589.77|2597.33|2589.63|2598.88|2591.18|2597.02|2589.32|38
1645481330000|2022-02-21 22:08:50|2597.2|2589.5|2596.81|2589.11|2598.34|2590.64|2596.11|2588.41|37
1645481340000|2022-02-21 22:09:00|2596.82|2589.12|2602.79|2595.09|2603.33|2595.63|2596.31|2588.61|37
1645481350000|2022-02-21 22:09:10|2602.64|2594.94|2601.57|2593.87|2604.05|2596.35|2601.57|2593.87|39
1645481360000|2022-02-21 22:09:20|2601.18|2593.48|2602.25|2594.55|2603.93|2596.23|2600.48|2592.78|37
1645481370000|2022-02-21 22:09:30|2602.19|2594.49|2601.86|2594.16|2602.44|2594.74|2600.31|2592.61|39
1645481380000|2022-02-21 22:09:40|2601.68|2593.98|2601.87|2594.17|2602.44|2594.74|2601.17|2593.47|40
1645481390000|2022-02-21 22:09:50|2601.89|2594.19|2603.21|2595.51|2603.21|2595.51|2601.09|2593.39|37
1645481400000|2022-02-21 22:10:00|2603.11|2595.41|2601.34|2593.64|2603.11|2595.41|2601.05|2593.35|34
1645481410000|2022-02-21 22:10:10|2601.65|2593.95|2602.91|2595.21|2602.99|2595.29|2600.72|2593.02|35
1645481420000|2022-02-21 22:10:20|2603.01|2595.31|2612.18|2604.48|2612.18|2604.48|2603.01|2595.31|38
1645481430000|2022-02-21 22:10:30|2612.05|2604.35|2614.79|2607.09|2614.86|2607.16|2609.95|2602.25|37
1645481440000|2022-02-21 22:10:40|2614.85|2607.15|2621.87|2614.17|2621.87|2614.17|2614.84|2607.14|37
1645481450000|2022-02-21 22:10:50|2621.39|2613.69|2619.13|2611.43|2621.39|2613.69|2618.96|2611.26|39
1645481460000|2022-02-21 22:11:00|2619.16|2611.46|2623.6|2615.9|2624.25|2616.55|2619.14|2611.44|40
1645481470000|2022-02-21 22:11:10|2624.68|2616.98|2629.75|2622.05|2630.66|2622.96|2624.68|2616.98|39
1645481480000|2022-02-21 22:11:20|2629.42|2621.72|2626.21|2618.51|2629.52|2621.82|2624.88|2617.18|38
1645481490000|2022-02-21 22:11:30|2626.22|2618.52|2625.73|2618.03|2627.78|2620.08|2625.73|2618.03|40
1645481500000|2022-02-21 22:11:40|2625.74|2618.04|2621.6|2613.9|2625.74|2618.04|2621.52|2613.82|36
1645481510000|2022-02-21 22:11:50|2621.86|2614.16|2619.42|2611.72|2621.86|2614.16|2617.97|2610.27|40
1645481520000|2022-02-21 22:12:00|2619.35|2611.65|2617.58|2609.88|2619.46|2611.76|2617.22|2609.52|38
1645481530000|2022-02-21 22:12:10|2617.61|2609.91|2615.41|2607.71|2617.61|2609.91|2614.97|2607.27|38
1645481540000|2022-02-21 22:12:20|2615.62|2607.92|2614.73|2607.03|2615.67|2607.97|2612.43|2604.73|40
1645481550000|2022-02-21 22:12:30|2613.9|2606.2|2611.9|2604.2|2614.1|2606.4|2611.9|2604.2|38
1645481560000|2022-02-21 22:12:40|2612.09|2604.39|2612.64|2604.94|2612.79|2605.09|2611.6|2603.9|39
1645481570000|2022-02-21 22:12:50|2612.38|2604.68|2613.16|2605.46|2613.83|2606.13|2611.9|2604.2|40
1645481580000|2022-02-21 22:13:00|2613.15|2605.45|2608.61|2600.91|2613.18|2605.48|2608.55|2600.85|36
1645481590000|2022-02-21 22:13:10|2608.51|2600.81|2610.8|2603.1|2610.87|2603.17|2608.2|2600.5|35
1645481600000|2022-02-21 22:13:20|2610.82|2603.12|2611.83|2604.13|2612.97|2605.27|2610.82|2603.12|38
1645481610000|2022-02-21 22:13:30|2611.99|2604.29|2616.25|2608.55|2616.25|2608.55|2611.04|2603.34|37
1645481620000|2022-02-21 22:13:40|2616.34|2608.64|2623.32|2615.62|2623.55|2615.85|2616.34|2608.64|40
1645481630000|2022-02-21 22:13:50|2623.47|2615.77|2620.46|2612.76|2623.56|2615.86|2620.46|2612.76|38
1645481640000|2022-02-21 22:14:00|2620.25|2612.55|2617.82|2610.12|2620.28|2612.58|2617.82|2610.12|37
1645481650000|2022-02-21 22:14:10|2618.25|2610.55|2617.75|2610.05|2618.25|2610.55|2616.43|2608.73|37
1645481660000|2022-02-21 22:14:20|2617.79|2610.09|2619.85|2612.15|2619.92|2612.22|2617.77|2610.07|35
1645481670000|2022-02-21 22:14:30|2619.91|2612.21|2619.71|2612.01|2620.03|2612.33|2618.58|2610.88|39
1645481680000|2022-02-21 22:14:40|2619.73|2612.03|2614.16|2606.46|2619.77|2612.07|2614.08|2606.38|37
1645481690000|2022-02-21 22:14:50|2614.18|2606.48|2614.38|2606.68|2614.38|2606.68|2613.31|2605.61|35
1645481700000|2022-02-21 22:15:00|2614.4|2606.7|2614.64|2606.94|2615.88|2608.18|2614.4|2606.7|39
1645481710000|2022-02-21 22:15:10|2614.61|2606.91|2616.66|2608.96|2616.9|2609.2|2614.43|2606.73|39
1645481720000|2022-02-21 22:15:20|2616.14|2608.44|2614.38|2606.68|2616.14|2608.44|2613.77|2606.07|38
1645481730000|2022-02-21 22:15:30|2614.54|2606.84|2615.25|2607.55|2615.25|2607.55|2614.45|2606.75|35
1645481740000|2022-02-21 22:15:40|2615.21|2607.51|2613.62|2605.92|2615.46|2607.76|2613.4|2605.7|38
1645481750000|2022-02-21 22:15:50|2613.61|2605.91|2613.92|2606.22|2614.27|2606.57|2613.49|2605.79|34
1645481760000|2022-02-21 22:16:00|2613.9|2606.2|2610.68|2602.98|2613.93|2606.23|2610.68|2602.98|36
1645481770000|2022-02-21 22:16:10|2610.57|2602.87|2605.77|2598.07|2610.57|2602.87|2605.77|2598.07|37
1645481780000|2022-02-21 22:16:20|2605.75|2598.05|2604.45|2596.75|2605.78|2598.08|2603.38|2595.68|38
1645481790000|2022-02-21 22:16:30|2604.49|2596.79|2605.71|2598.01|2605.82|2598.12|2604.43|2596.73|37
1645481800000|2022-02-21 22:16:40|2605.63|2597.93|2610.92|2603.22|2611.01|2603.31|2605.63|2597.93|40
1645481810000|2022-02-21 22:16:50|2610.91|2603.21|2611.46|2603.76|2612.32|2604.62|2610.91|2603.21|38
1645481820000|2022-02-21 22:17:00|2611.55|2603.85|2611.43|2603.73|2612.32|2604.62|2611.33|2603.63|33
1645481830000|2022-02-21 22:17:10|2611.44|2603.74|2611.75|2604.05|2612.59|2604.89|2611.44|2603.74|35
1645481840000|2022-02-21 22:17:20|2611.79|2604.09|2610.84|2603.14|2611.97|2604.27|2610.78|2603.08|37
1645481850000|2022-02-21 22:17:30|2610.87|2603.17|2612.33|2604.63|2612.39|2604.69|2610.8|2603.1|35
1645481860000|2022-02-21 22:17:40|2612.32|2604.62|2613.87|2606.17|2613.87|2606.17|2612.32|2604.62|34
1645481870000|2022-02-21 22:17:50|2613.81|2606.11|2620.09|2612.39|2620.09|2612.39|2613.8|2606.1|37
1645481880000|2022-02-21 22:18:00|2620.37|2612.67|2630.36|2622.66|2630.36|2622.66|2620.37|2612.67|38
1645481890000|2022-02-21 22:18:10|2630.32|2622.62|2637.84|2630.14|2638.57|2630.87|2630.32|2622.62|39
1645481900000|2022-02-21 22:18:20|2637.72|2630.02|2634.25|2626.55|2638.47|2630.77|2634.23|2626.53|39
1645481910000|2022-02-21 22:18:30|2634.06|2626.36|2630.36|2622.66|2634.17|2626.47|2630.36|2622.66|39
1645481920000|2022-02-21 22:18:40|2630.42|2622.72|2630.04|2622.34|2630.69|2622.99|2628.46|2620.76|40
1645481930000|2022-02-21 22:18:50|2630.03|2622.33|2629.8|2622.1|2631.54|2623.84|2629.68|2621.98|37
1645481940000|2022-02-21 22:19:00|2629.59|2621.89|2625.75|2618.05|2629.59|2621.89|2625.73|2618.03|39
1645481950000|2022-02-21 22:19:10|2625.59|2617.89|2621.56|2613.86|2625.59|2617.89|2621.46|2613.76|38
1645481960000|2022-02-21 22:19:20|2621.65|2613.95|2618.02|2610.32|2621.65|2613.95|2617.28|2609.58|36
1645481970000|2022-02-21 22:19:30|2617.73|2610.03|2616.3|2608.6|2617.73|2610.03|2615.68|2607.98|37
1645481980000|2022-02-21 22:19:40|2616.09|2608.39|2617.65|2609.95|2617.72|2610.02|2615.66|2607.96|36
1645481990000|2022-02-21 22:19:50|2617.76|2610.06|2619.31|2611.61|2619.82|2612.12|2617.76|2610.06|35
1645482000000|2022-02-21 22:20:00|2619.61|2611.91|2622.46|2614.76|2622.48|2614.78|2619.61|2611.91|39
1645482010000|2022-02-21 22:20:10|2622.56|2614.86|2621.75|2614.05|2622.56|2614.86|2621.36|2613.66|37
1645482020000|2022-02-21 22:20:20|2621.84|2614.14|2619.58|2611.88|2621.84|2614.14|2619.58|2611.88|33
1645482030000|2022-02-21 22:20:30|2619.56|2611.86|2619.67|2611.97|2619.97|2612.27|2619.36|2611.66|35
1645482040000|2022-02-21 22:20:40|2619.65|2611.95|2622.74|2615.04|2622.76|2615.06|2619.62|2611.92|34
1645482050000|2022-02-21 22:20:50|2622.76|2615.06|2622.31|2614.61|2622.97|2615.27|2622.31|2614.61|29
1645482060000|2022-02-21 22:21:00|2622.21|2614.51|2618.39|2610.69|2622.21|2614.51|2618.39|2610.69|37
1645482070000|2022-02-21 22:21:10|2618.37|2610.67|2617.36|2609.66|2618.37|2610.67|2617.2|2609.5|34
1645482080000|2022-02-21 22:21:20|2617.34|2609.64|2613.84|2606.14|2617.34|2609.64|2613.73|2606.03|38
1645482090000|2022-02-21 22:21:30|2613.76|2606.06|2612.42|2604.72|2613.97|2606.27|2612.34|2604.64|40
1645482100000|2022-02-21 22:21:40|2612.41|2604.71|2614.07|2606.37|2614.11|2606.41|2612.41|2604.71|35
1645482110000|2022-02-21 22:21:50|2614.05|2606.35|2616.83|2609.13|2616.83|2609.13|2614.03|2606.33|39
1645482120000|2022-02-21 22:22:00|2616.52|2608.82|2613.74|2606.04|2616.52|2608.82|2613.71|2606.01|37
1645482130000|2022-02-21 22:22:10|2613.85|2606.15|2612.93|2605.23|2613.85|2606.15|2612.7|2605|36
1645482140000|2022-02-21 22:22:20|2612.88|2605.18|2613.95|2606.25|2613.95|2606.25|2612.71|2605.01|36
1645482150000|2022-02-21 22:22:30|2613.96|2606.26|2614.31|2606.61|2614.78|2607.08|2613.96|2606.26|38
1645482160000|2022-02-21 22:22:40|2614.44|2606.74|2614.37|2606.67|2615.2|2607.5|2613.98|2606.28|36
1645482170000|2022-02-21 22:22:50|2614.35|2606.65|2614.21|2606.51|2614.61|2606.91|2614.21|2606.51|35
1645482180000|2022-02-21 22:23:00|2614.22|2606.52|2613.53|2605.83|2614.35|2606.65|2613.25|2605.55|38
1645482190000|2022-02-21 22:23:10|2613.52|2605.82|2613.37|2605.67|2614.88|2607.18|2613.37|2605.67|34
1645482200000|2022-02-21 22:23:20|2613.16|2605.46|2612.35|2604.65|2613.16|2605.46|2612.35|2604.65|33
1645482210000|2022-02-21 22:23:30|2612.32|2604.62|2609.63|2601.93|2612.34|2604.64|2609.63|2601.93|38
1645482220000|2022-02-21 22:23:40|2609.65|2601.95|2609.88|2602.18|2611.52|2603.82|2609.25|2601.55|39
1645482230000|2022-02-21 22:23:50|2609.74|2602.04|2604.66|2596.96|2609.92|2602.22|2604.66|2596.96|39
1645482240000|2022-02-21 22:24:00|2604.68|2596.98|2600.47|2592.77|2605.68|2597.98|2599.3|2591.6|40
1645482250000|2022-02-21 22:24:10|2600.32|2592.62|2602.48|2594.78|2602.48|2594.78|2600.32|2592.62|38
1645482260000|2022-02-21 22:24:20|2602.64|2594.94|2606.92|2599.22|2606.92|2599.22|2602.64|2594.94|39
1645482270000|2022-02-21 22:24:30|2607.22|2599.52|2612.12|2604.42|2612.12|2604.42|2607.22|2599.52|39
1645482280000|2022-02-21 22:24:40|2612.14|2604.44|2609.4|2601.7|2612.76|2605.06|2608.76|2601.06|40
1645482290000|2022-02-21 22:24:50|2609.27|2601.57|2609.48|2601.78|2610.05|2602.35|2609.26|2601.56|34
1645482300000|2022-02-21 22:25:00|2609.49|2601.79|2607.33|2599.63|2609.51|2601.81|2607.33|2599.63|32
1645482310000|2022-02-21 22:25:10|2607.41|2599.71|2603.15|2595.45|2607.51|2599.81|2603.12|2595.42|39
1645482320000|2022-02-21 22:25:20|2603.22|2595.52|2601.98|2594.28|2603.46|2595.76|2601.98|2594.28|35
1645482330000|2022-02-21 22:25:30|2601.63|2593.93|2602.28|2594.58|2602.28|2594.58|2601.63|2593.93|36
1645482340000|2022-02-21 22:25:40|2602.42|2594.72|2605.68|2597.98|2605.68|2597.98|2602.32|2594.62|39
1645482350000|2022-02-21 22:25:50|2605.78|2598.08|2605.1|2597.4|2607.1|2599.4|2605.1|2597.4|40
1645482360000|2022-02-21 22:26:00|2605.09|2597.39|2602.24|2594.54|2605.09|2597.39|2602.24|2594.54|36
1645482370000|2022-02-21 22:26:10|2602.23|2594.53|2600.45|2592.75|2602.32|2594.62|2600.45|2592.75|31
1645482380000|2022-02-21 22:26:20|2600.4|2592.7|2597.37|2589.67|2600.4|2592.7|2597.29|2589.59|40
1645482390000|2022-02-21 22:26:30|2597.04|2589.34|2597.28|2589.58|2597.28|2589.58|2596.11|2588.41|36
1645482400000|2022-02-21 22:26:40|2597.48|2589.78|2600.16|2592.46|2600.16|2592.46|2597.48|2589.78|31
1645482410000|2022-02-21 22:26:50|2600.19|2592.49|2599.37|2591.67|2600.39|2592.69|2599.37|2591.67|30
1645482420000|2022-02-21 22:27:00|2599.36|2591.66|2599.36|2591.66|2599.45|2591.75|2599.16|2591.46|35
1645482430000|2022-02-21 22:27:10|2599.37|2591.67|2598.74|2591.04|2599.68|2591.98|2598.48|2590.78|37
1645482440000|2022-02-21 22:27:20|2598.34|2590.64|2595.21|2587.51|2598.49|2590.79|2595.09|2587.39|34
1645482450000|2022-02-21 22:27:30|2595.2|2587.5|2590.16|2582.46|2595.2|2587.5|2590.07|2582.37|37
1645482460000|2022-02-21 22:27:40|2590.13|2582.43|2590.15|2582.45|2590.37|2582.67|2589.99|2582.29|36
1645482470000|2022-02-21 22:27:50|2590.29|2582.59|2596.53|2588.83|2596.56|2588.86|2590.29|2582.59|39
1645482480000|2022-02-21 22:28:00|2596.58|2588.88|2597.05|2589.35|2597.12|2589.42|2596.58|2588.88|32
1645482490000|2022-02-21 22:28:10|2597.16|2589.46|2597.9|2590.2|2598.05|2590.35|2597.16|2589.46|37
1645482500000|2022-02-21 22:28:20|2597.92|2590.22|2598.56|2590.86|2599.1|2591.4|2597.76|2590.06|37
1645482510000|2022-02-21 22:28:30|2598.58|2590.88|2598.7|2591|2598.7|2591|2598.36|2590.66|24
1645482520000|2022-02-21 22:28:40|2598.75|2591.05|2598|2590.3|2598.75|2591.05|2598|2590.3|36
1645482530000|2022-02-21 22:28:50|2598.03|2590.33|2597.63|2589.93|2598.15|2590.45|2597.61|2589.91|20
1645482540000|2022-02-21 22:29:00|2597.62|2589.92|2597.21|2589.51|2597.68|2589.98|2597.21|2589.51|33
1645482550000|2022-02-21 22:29:10|2597.36|2589.66|2596.77|2589.07|2597.41|2589.71|2596.76|2589.06|32
1645482560000|2022-02-21 22:29:20|2596.84|2589.14|2595.92|2588.22|2596.84|2589.14|2595.92|2588.22|33
1645482570000|2022-02-21 22:29:30|2595.84|2588.14|2594.79|2587.09|2595.95|2588.25|2594.67|2586.97|37
1645482580000|2022-02-21 22:29:40|2594.76|2587.06|2593.83|2586.13|2594.76|2587.06|2593.74|2586.04|29
1645482590000|2022-02-21 22:29:50|2593.9|2586.2|2593.66|2585.96|2593.91|2586.21|2593.61|2585.91|32
1645482600000|2022-02-21 22:30:00|2593.61|2585.91|2594.75|2587.05|2594.75|2587.05|2593.61|2585.91|32
1645482610000|2022-02-21 22:30:10|2594.78|2587.08|2598.4|2590.7|2598.4|2590.7|2594.78|2587.08|37
1645482620000|2022-02-21 22:30:20|2598.41|2590.71|2602.02|2594.32|2602.02|2594.32|2598.41|2590.71|37
1645482630000|2022-02-21 22:30:30|2601.29|2593.59|2600.31|2592.61|2601.29|2593.59|2599.84|2592.14|34
1645482640000|2022-02-21 22:30:40|2600.25|2592.55|2600.1|2592.4|2600.65|2592.95|2600.07|2592.37|32
1645482650000|2022-02-21 22:30:50|2600.06|2592.36|2599.68|2591.98|2600.07|2592.37|2599.66|2591.96|30
1645482660000|2022-02-21 22:31:00|2600.94|2593.24|2600.84|2593.14|2600.99|2593.29|2600.77|2593.07|29
1645482670000|2022-02-21 22:31:10|2600.85|2593.15|2600.57|2592.87|2600.98|2593.28|2600.49|2592.79|34
1645482680000|2022-02-21 22:31:20|2600.64|2592.94|2600.36|2592.66|2600.7|2593|2600.31|2592.61|31
1645482690000|2022-02-21 22:31:30|2600.38|2592.68|2601.45|2593.75|2601.45|2593.75|2600.38|2592.68|34
1645482700000|2022-02-21 22:31:40|2601.32|2593.62|2601.54|2593.84|2601.61|2593.91|2601.32|2593.62|31
1645482710000|2022-02-21 22:31:50|2601.52|2593.82|2601.74|2594.04|2601.76|2594.06|2601.41|2593.71|28
1645482720000|2022-02-21 22:32:00|2601.73|2594.03|2601.76|2594.06|2601.76|2594.06|2601.49|2593.79|30
1645482730000|2022-02-21 22:32:10|2601.7|2594|2602.01|2594.31|2602.01|2594.31|2601.56|2593.86|26
1645482740000|2022-02-21 22:32:20|2602|2594.3|2602.74|2595.04|2602.74|2595.04|2601.96|2594.26|28
1645482750000|2022-02-21 22:32:30|2602.75|2595.05|2603.9|2596.2|2603.91|2596.21|2602.72|2595.02|31
1645482760000|2022-02-21 22:32:40|2603.89|2596.19|2604.97|2597.27|2604.97|2597.27|2603.83|2596.13|36
1645482770000|2022-02-21 22:32:50|2604.98|2597.28|2606.96|2599.26|2606.96|2599.26|2604.98|2597.28|32
1645482780000|2022-02-21 22:33:00|2606.91|2599.21|2607.68|2599.98|2607.8|2600.1|2606.68|2598.98|30
1645482790000|2022-02-21 22:33:10|2607.52|2599.82|2614.42|2606.72|2614.42|2606.72|2607.52|2599.82|37
1645482800000|2022-02-21 22:33:20|2614.63|2606.93|2615.46|2607.76|2615.47|2607.77|2614.54|2606.84|34
1645482810000|2022-02-21 22:33:30|2615.51|2607.81|2616.18|2608.48|2616.53|2608.83|2615.45|2607.75|33
1645482820000|2022-02-21 22:33:40|2616.25|2608.55|2615.18|2607.48|2616.45|2608.75|2615.16|2607.46|36
1645482830000|2022-02-21 22:33:50|2615.1|2607.4|2614.53|2606.83|2615.14|2607.44|2614.45|2606.75|32
1645482840000|2022-02-21 22:34:00|2614.52|2606.82|2613.35|2605.65|2614.52|2606.82|2613.35|2605.65|20
1645482850000|2022-02-21 22:34:10|2613.52|2605.82|2612.65|2604.95|2613.62|2605.92|2612.62|2604.92|36
1645482860000|2022-02-21 22:34:20|2612.63|2604.93|2612.32|2604.62|2612.63|2604.93|2612.01|2604.31|32
1645482870000|2022-02-21 22:34:30|2612.29|2604.59|2612.06|2604.36|2612.33|2604.63|2611.96|2604.26|31
1645482880000|2022-02-21 22:34:40|2612.05|2604.35|2611.65|2603.95|2612.11|2604.41|2611.56|2603.86|33
1645482890000|2022-02-21 22:34:50|2611.64|2603.94|2611.07|2603.37|2611.78|2604.08|2611.03|2603.33|28
1645482900000|2022-02-21 22:35:00|2611.06|2603.36|2611.18|2603.48|2611.21|2603.51|2611.02|2603.32|15
1645482910000|2022-02-21 22:35:10|2611.2|2603.5|2611.2|2603.5|2611.29|2603.59|2611.15|2603.45|19
1645482920000|2022-02-21 22:35:20|2611.22|2603.52|2611.52|2603.82|2611.53|2603.83|2611.2|2603.5|25
1645482930000|2022-02-21 22:35:30|2611.51|2603.81|2611.78|2604.08|2611.93|2604.23|2611.51|2603.81|26
1645482940000|2022-02-21 22:35:40|2611.8|2604.1|2614.03|2606.33|2614.03|2606.33|2611.79|2604.09|39
1645482950000|2022-02-21 22:35:50|2614.07|2606.37|2615.43|2607.73|2615.56|2607.86|2614.07|2606.37|36
1645482960000|2022-02-21 22:36:00|2615.42|2607.72|2615.97|2608.27|2616|2608.3|2615.42|2607.72|32
1645482970000|2022-02-21 22:36:10|2616.09|2608.39|2616.02|2608.32|2616.24|2608.54|2616|2608.3|30
1645482980000|2022-02-21 22:36:20|2616.03|2608.33|2616.23|2608.53|2616.32|2608.62|2615.95|2608.25|32
1645482990000|2022-02-21 22:36:30|2616.25|2608.55|2617.59|2609.89|2617.68|2609.98|2616.25|2608.55|32
1645483000000|2022-02-21 22:36:40|2617.62|2609.92|2618.31|2610.61|2618.4|2610.7|2617.61|2609.91|32
1645483010000|2022-02-21 22:36:50|2618.28|2610.58|2619.11|2611.41|2619.16|2611.46|2618.27|2610.57|31
1645483020000|2022-02-21 22:37:00|2619.07|2611.37|2618.92|2611.22|2619.17|2611.47|2618.87|2611.17|26
1645483030000|2022-02-21 22:37:10|2618.91|2611.21|2618.71|2611.01|2618.91|2611.21|2618.51|2610.81|32
1645483040000|2022-02-21 22:37:20|2618.7|2611|2618.4|2610.7|2618.73|2611.03|2618.32|2610.62|26
1645483050000|2022-02-21 22:37:30|2618.75|2611.05|2618.61|2610.91|2618.76|2611.06|2618.6|2610.9|26
1645483060000|2022-02-21 22:37:40|2618.58|2610.88|2617.74|2610.04|2618.72|2611.02|2617.74|2610.04|34
1645483070000|2022-02-21 22:37:50|2617.75|2610.05|2618.06|2610.36|2618.07|2610.37|2617.67|2609.97|32
1645483080000|2022-02-21 22:38:00|2618.02|2610.32|2617.25|2609.55|2618.46|2610.76|2617.25|2609.55|37
1645483090000|2022-02-21 22:38:10|2617.19|2609.49|2614.8|2607.1|2617.19|2609.49|2614.8|2607.1|35
1645483100000|2022-02-21 22:38:20|2614.83|2607.13|2609.78|2602.08|2614.83|2607.13|2609.78|2602.08|38
1645483110000|2022-02-21 22:38:30|2609.76|2602.06|2606.35|2598.65|2609.76|2602.06|2606.31|2598.61|38
1645483120000|2022-02-21 22:38:40|2606.26|2598.56|2607.39|2599.69|2607.52|2599.82|2606.04|2598.34|38
1645483130000|2022-02-21 22:38:50|2607.29|2599.59|2607.33|2599.63|2607.64|2599.94|2607.19|2599.49|34
1645483140000|2022-02-21 22:39:00|2607.2|2599.5|2606.14|2598.44|2607.79|2600.09|2606.06|2598.36|35
1645483150000|2022-02-21 22:39:10|2606.1|2598.4|2606.19|2598.49|2606.21|2598.51|2605.9|2598.2|37
1645483160000|2022-02-21 22:39:20|2606.24|2598.54|2607.23|2599.53|2607.23|2599.53|2605.95|2598.25|35
1645483170000|2022-02-21 22:39:30|2607.3|2599.6|2611.44|2603.74|2611.44|2603.74|2607.3|2599.6|36
1645483180000|2022-02-21 22:39:40|2611.54|2603.84|2613.96|2606.26|2613.96|2606.26|2611.45|2603.75|37
1645483190000|2022-02-21 22:39:50|2614.03|2606.33|2617.21|2609.51|2617.22|2609.52|2614.03|2606.33|37
1645483200000|2022-02-21 22:40:00|2617.3|2609.6|2619.08|2611.38|2619.08|2611.38|2617.12|2609.42|37
1645483210000|2022-02-21 22:40:10|2619.1|2611.4|2618.76|2611.06|2619.1|2611.4|2618.56|2610.86|37
1645483220000|2022-02-21 22:40:20|2618.82|2611.12|2618.58|2610.88|2618.88|2611.18|2618.33|2610.63|34
1645483230000|2022-02-21 22:40:30|2618.69|2610.99|2618.74|2611.04|2618.92|2611.22|2618.59|2610.89|31
1645483240000|2022-02-21 22:40:40|2618.68|2610.98|2616.34|2608.64|2618.68|2610.98|2616.33|2608.63|37
1645483250000|2022-02-21 22:40:50|2616.3|2608.6|2615.36|2607.66|2616.31|2608.61|2615.33|2607.63|33
1645483260000|2022-02-21 22:41:00|2615.34|2607.64|2615.33|2607.63|2615.67|2607.97|2615.33|2607.63|29
1645483270000|2022-02-21 22:41:10|2615.31|2607.61|2615.32|2607.62|2615.41|2607.71|2615.18|2607.48|32
1645483280000|2022-02-21 22:41:20|2615.31|2607.61|2614.85|2607.15|2615.33|2607.63|2614.85|2607.15|33
1645483290000|2022-02-21 22:41:30|2614.83|2607.13|2614.51|2606.81|2614.83|2607.13|2614.43|2606.73|30
1645483300000|2022-02-21 22:41:40|2614.48|2606.78|2614.67|2606.97|2614.84|2607.14|2614.43|2606.73|34
1645483310000|2022-02-21 22:41:50|2614.69|2606.99|2614.11|2606.41|2614.75|2607.05|2614.11|2606.41|30
1645483320000|2022-02-21 22:42:00|2614.14|2606.44|2614.19|2606.49|2614.19|2606.49|2613.97|2606.27|32
1645483330000|2022-02-21 22:42:10|2614.18|2606.48|2614.07|2606.37|2614.23|2606.53|2613.93|2606.23|31
1645483340000|2022-02-21 22:42:20|2614.08|2606.38|2613.8|2606.1|2614.08|2606.38|2613.76|2606.06|23
1645483350000|2022-02-21 22:42:30|2613.75|2606.05|2613.9|2606.2|2614.06|2606.36|2613.72|2606.02|32
1645483360000|2022-02-21 22:42:40|2614.01|2606.31|2614.28|2606.58|2614.28|2606.58|2613.82|2606.12|36
1645483370000|2022-02-21 22:42:50|2614.29|2606.59|2614.4|2606.7|2614.4|2606.7|2614.27|2606.57|25
1645483380000|2022-02-21 22:43:00|2614.39|2606.69|2614.4|2606.7|2614.45|2606.75|2614.36|2606.66|17
1645483390000|2022-02-21 22:43:10|2614.41|2606.71|2614.41|2606.71|2614.44|2606.74|2614.41|2606.71|13
1645483400000|2022-02-21 22:43:20|2614.42|2606.72|2613.83|2606.13|2614.42|2606.72|2613.83|2606.13|26
1645483410000|2022-02-21 22:43:30|2613.81|2606.11|2613.51|2605.81|2613.82|2606.12|2613.51|2605.81|34
1645483420000|2022-02-21 22:43:40|2612.91|2605.21|2606.47|2598.77|2612.91|2605.21|2606.47|2598.77|40
1645483430000|2022-02-21 22:43:50|2606.34|2598.64|2605.77|2598.07|2606.4|2598.7|2605.77|2598.07|36
1645483440000|2022-02-21 22:44:00|2605.76|2598.06|2605.15|2597.45|2605.92|2598.22|2602.99|2595.29|38
1645483450000|2022-02-21 22:44:10|2605.06|2597.36|2605.84|2598.14|2605.88|2598.18|2605.06|2597.36|32
1645483460000|2022-02-21 22:44:20|2605.87|2598.17|2604.95|2597.25|2605.87|2598.17|2604.95|2597.25|21
1645483470000|2022-02-21 22:44:30|2604.8|2597.1|2605.33|2597.63|2605.44|2597.74|2604.8|2597.1|32
1645483480000|2022-02-21 22:44:40|2605.28|2597.58|2605|2597.3|2605.37|2597.67|2605|2597.3|35
1645483490000|2022-02-21 22:44:50|2604.98|2597.28|2601.53|2593.83|2604.98|2597.28|2601.53|2593.83|39
1645483500000|2022-02-21 22:45:00|2601.51|2593.81|2601.36|2593.66|2601.64|2593.94|2600.87|2593.17|40
1645483510000|2022-02-21 22:45:10|2601.39|2593.69|2604.32|2596.62|2604.49|2596.79|2601.29|2593.59|38
1645483520000|2022-02-21 22:45:20|2604.57|2596.87|2604.83|2597.13|2604.95|2597.25|2604.44|2596.74|36
1645483530000|2022-02-21 22:45:30|2604.8|2597.1|2605.42|2597.72|2605.42|2597.72|2604.77|2597.07|29
1645483540000|2022-02-21 22:45:40|2605.55|2597.85|2607.8|2600.1|2608.28|2600.58|2605.55|2597.85|38
1645483550000|2022-02-21 22:45:50|2607.83|2600.13|2610.76|2603.06|2610.76|2603.06|2607.83|2600.13|36
1645483560000|2022-02-21 22:46:00|2610.78|2603.08|2611.24|2603.54|2611.38|2603.68|2610.78|2603.08|36
1645483570000|2022-02-21 22:46:10|2611.34|2603.64|2616.92|2609.22|2616.92|2609.22|2611.31|2603.61|36
1645483580000|2022-02-21 22:46:20|2619.07|2611.37|2636.99|2629.29|2636.99|2629.29|2619.07|2611.37|38
1645483590000|2022-02-21 22:46:30|2636.63|2628.93|2628.08|2620.38|2638.52|2630.82|2627.9|2620.2|40
1645483600000|2022-02-21 22:46:40|2627.78|2620.08|2628.28|2620.58|2628.51|2620.81|2622.98|2615.28|39
1645483610000|2022-02-21 22:46:50|2628.29|2620.59|2631.51|2623.81|2631.98|2624.28|2628.29|2620.59|40
1645483620000|2022-02-21 22:47:00|2631.29|2623.59|2624.73|2617.03|2631.29|2623.59|2624.73|2617.03|40
1645483630000|2022-02-21 22:47:10|2624.62|2616.92|2621.8|2614.1|2624.62|2616.92|2621.54|2613.84|39
1645483640000|2022-02-21 22:47:20|2621.4|2613.7|2623.08|2615.38|2623.27|2615.57|2621.14|2613.44|39
1645483650000|2022-02-21 22:47:30|2623.03|2615.33|2624.25|2616.55|2624.96|2617.26|2622.92|2615.22|40
1645483660000|2022-02-21 22:47:40|2624.1|2616.4|2622.07|2614.37|2624.1|2616.4|2621.79|2614.09|38
1645483670000|2022-02-21 22:47:50|2622.17|2614.47|2622.87|2615.17|2623.24|2615.54|2622.09|2614.39|34
1645483680000|2022-02-21 22:48:00|2622.67|2614.97|2622.71|2615.01|2622.91|2615.21|2622.38|2614.68|35
1645483690000|2022-02-21 22:48:10|2622.74|2615.04|2619.36|2611.66|2622.74|2615.04|2619.24|2611.54|38
1645483700000|2022-02-21 22:48:20|2619.3|2611.6|2623.68|2615.98|2623.68|2615.98|2619.18|2611.48|37
1645483710000|2022-02-21 22:48:30|2623.61|2615.91|2621.05|2613.35|2624|2616.3|2620.96|2613.26|38
1645483720000|2022-02-21 22:48:40|2621.02|2613.32|2622.36|2614.66|2622.36|2614.66|2620.91|2613.21|36
1645483730000|2022-02-21 22:48:50|2622.43|2614.73|2623.16|2615.46|2623.78|2616.08|2622.17|2614.47|36
1645483740000|2022-02-21 22:49:00|2623.15|2615.45|2623.6|2615.9|2623.91|2616.21|2622.9|2615.2|33
1645483750000|2022-02-21 22:49:10|2623.55|2615.85|2621.72|2614.02|2623.55|2615.85|2621.72|2614.02|38
1645483760000|2022-02-21 22:49:20|2621.74|2614.04|2619.31|2611.61|2621.78|2614.08|2619.31|2611.61|35
1645483770000|2022-02-21 22:49:30|2619.32|2611.62|2619.34|2611.64|2619.45|2611.75|2618.52|2610.82|35
1645483780000|2022-02-21 22:49:40|2619.33|2611.63|2621.57|2613.87|2621.83|2614.13|2619.33|2611.63|37
1645483790000|2022-02-21 22:49:50|2621.53|2613.83|2619.74|2612.04|2621.53|2613.83|2619.74|2612.04|35
1645483800000|2022-02-21 22:50:00|2619.67|2611.97|2619.19|2611.49|2619.67|2611.97|2618.38|2610.68|40
1645483810000|2022-02-21 22:50:10|2619.18|2611.48|2622.28|2614.58|2622.29|2614.59|2619.18|2611.48|37
1645483820000|2022-02-21 22:50:20|2622.26|2614.56|2620.36|2612.66|2622.35|2614.65|2620.35|2612.65|36
1645483830000|2022-02-21 22:50:30|2620.33|2612.63|2623.8|2616.1|2623.8|2616.1|2620.21|2612.51|34
1645483840000|2022-02-21 22:50:40|2623.79|2616.09|2621.95|2614.25|2623.86|2616.16|2621.83|2614.13|36
1645483850000|2022-02-21 22:50:50|2621.86|2614.16|2621.23|2613.53|2622.26|2614.56|2621.05|2613.35|39
1645483860000|2022-02-21 22:51:00|2621.48|2613.78|2623.2|2615.5|2623.72|2616.02|2621.33|2613.63|33
1645483870000|2022-02-21 22:51:10|2623.09|2615.39|2623.46|2615.76|2623.49|2615.79|2621.79|2614.09|38
1645483880000|2022-02-21 22:51:20|2623.47|2615.77|2624.89|2617.19|2624.89|2617.19|2623.29|2615.59|36
1645483890000|2022-02-21 22:51:30|2625.03|2617.33|2624.58|2616.88|2627.26|2619.56|2624.58|2616.88|36
1645483900000|2022-02-21 22:51:40|2624.51|2616.81|2629.32|2621.62|2629.32|2621.62|2624.32|2616.62|34
1645483910000|2022-02-21 22:51:50|2629.85|2622.15|2627.57|2619.87|2631.29|2623.59|2627.52|2619.82|39
1645483920000|2022-02-21 22:52:00|2627.41|2619.71|2628.23|2620.53|2628.36|2620.66|2626.77|2619.07|39
1645483930000|2022-02-21 22:52:10|2628.51|2620.81|2628.64|2620.94|2629.31|2621.61|2628.26|2620.56|37
1645483940000|2022-02-21 22:52:20|2628.69|2620.99|2627.62|2619.92|2629.02|2621.32|2627.62|2619.92|38
1645483950000|2022-02-21 22:52:30|2627.19|2619.49|2627.11|2619.41|2627.22|2619.52|2626.86|2619.16|34
1645483960000|2022-02-21 22:52:40|2627.21|2619.51|2628.15|2620.45|2628.15|2620.45|2627.2|2619.5|31
1645483970000|2022-02-21 22:52:50|2628.08|2620.38|2627.97|2620.27|2628.08|2620.38|2627.62|2619.92|30
1645483980000|2022-02-21 22:53:00|2627.89|2620.19|2628.08|2620.38|2628.24|2620.54|2627.89|2620.19|33
1645483990000|2022-02-21 22:53:10|2628.06|2620.36|2632.51|2624.81|2632.56|2624.86|2628.04|2620.34|35
1645484000000|2022-02-21 22:53:20|2632.61|2624.91|2635.95|2628.25|2641.13|2633.43|2632.61|2624.91|38
1645484010000|2022-02-21 22:53:30|2634.89|2627.19|2632.16|2624.46|2634.89|2627.19|2630.82|2623.12|40
1645484020000|2022-02-21 22:53:40|2631.75|2624.05|2630.81|2623.11|2633.47|2625.77|2630.81|2623.11|39
1645484030000|2022-02-21 22:53:50|2630.83|2623.13|2628.49|2620.79|2631.43|2623.73|2628.42|2620.72|38
1645484040000|2022-02-21 22:54:00|2628.67|2620.97|2626.27|2618.57|2628.75|2621.05|2626.27|2618.57|38
1645484050000|2022-02-21 22:54:10|2625.52|2617.82|2629.45|2621.75|2629.69|2621.99|2624.86|2617.16|38
1645484060000|2022-02-21 22:54:20|2629.22|2621.52|2625.06|2617.36|2629.22|2621.52|2624.48|2616.78|39
1645484070000|2022-02-21 22:54:30|2624.96|2617.26|2626.54|2618.84|2626.54|2618.84|2623.33|2615.63|37
1645484080000|2022-02-21 22:54:40|2626.89|2619.19|2625.11|2617.41|2629.75|2622.05|2625.11|2617.41|40
1645484090000|2022-02-21 22:54:50|2624.96|2617.26|2627.87|2620.17|2628.27|2620.57|2624.79|2617.09|38
1645484100000|2022-02-21 22:55:00|2627.84|2620.14|2624.71|2617.01|2627.84|2620.14|2623.65|2615.95|35
1645484110000|2022-02-21 22:55:10|2624.72|2617.02|2624.29|2616.59|2625.41|2617.71|2623.83|2616.13|35
1645484120000|2022-02-21 22:55:20|2624.26|2616.56|2624.76|2617.06|2624.83|2617.13|2623.85|2616.15|36
1645484130000|2022-02-21 22:55:30|2624.77|2617.07|2624.65|2616.95|2625.11|2617.41|2624.17|2616.47|33
1645484140000|2022-02-21 22:55:40|2624.63|2616.93|2624.41|2616.71|2624.65|2616.95|2623.98|2616.28|31
1645484150000|2022-02-21 22:55:50|2624.13|2616.43|2624.45|2616.75|2624.53|2616.83|2624.13|2616.43|29
1645484160000|2022-02-21 22:56:00|2624.32|2616.62|2625.03|2617.33|2625.42|2617.72|2624.27|2616.57|32
1645484170000|2022-02-21 22:56:10|2625.04|2617.34|2625|2617.3|2625.1|2617.4|2625|2617.3|24
1645484180000|2022-02-21 22:56:20|2625.06|2617.36|2624.34|2616.64|2625.06|2617.36|2624.29|2616.59|37
1645484190000|2022-02-21 22:56:30|2624.33|2616.63|2624.34|2616.64|2624.42|2616.72|2624.29|2616.59|27
1645484200000|2022-02-21 22:56:40|2624.39|2616.69|2624.36|2616.66|2624.4|2616.7|2624.27|2616.57|31
1645484210000|2022-02-21 22:56:50|2624.38|2616.68|2624.62|2616.92|2624.67|2616.97|2624.37|2616.67|21
1645484220000|2022-02-21 22:57:00|2624.6|2616.9|2626.11|2618.41|2626.11|2618.41|2624.58|2616.88|23
1645484230000|2022-02-21 22:57:10|2626.3|2618.6|2627.82|2620.12|2628.69|2620.99|2626.3|2618.6|34
1645484240000|2022-02-21 22:57:20|2627.81|2620.11|2626.79|2619.09|2627.81|2620.11|2626.28|2618.58|31
1645484250000|2022-02-21 22:57:30|2626.78|2619.08|2625.35|2617.65|2627.1|2619.4|2625.35|2617.65|36
1645484260000|2022-02-21 22:57:40|2625.38|2617.68|2625.73|2618.03|2625.87|2618.17|2625.31|2617.61|29
1645484270000|2022-02-21 22:57:50|2625.75|2618.05|2627.23|2619.53|2627.97|2620.27|2625.75|2618.05|38
1645484280000|2022-02-21 22:58:00|2627.26|2619.56|2627.54|2619.84|2627.54|2619.84|2627.07|2619.37|31
1645484290000|2022-02-21 22:58:10|2627.49|2619.79|2627.18|2619.48|2627.51|2619.81|2626.96|2619.26|32
1645484300000|2022-02-21 22:58:20|2627.14|2619.44|2626.89|2619.19|2627.26|2619.56|2626.79|2619.09|35
1645484310000|2022-02-21 22:58:30|2626.84|2619.14|2625.94|2618.24|2627.25|2619.55|2625.94|2618.24|32
1645484320000|2022-02-21 22:58:40|2625.84|2618.14|2625.55|2617.85|2625.85|2618.15|2625.44|2617.74|33
1645484330000|2022-02-21 22:58:50|2625.58|2617.88|2624.38|2616.68|2625.61|2617.91|2624.38|2616.68|30
1645484340000|2022-02-21 22:59:00|2624.4|2616.7|2622.62|2614.92|2624.46|2616.76|2622.62|2614.92|32
1645484350000|2022-02-21 22:59:10|2622.61|2614.91|2623.43|2615.73|2623.53|2615.83|2622.39|2614.69|30
1645484360000|2022-02-21 22:59:20|2623.52|2615.82|2627.76|2620.06|2627.77|2620.07|2623.52|2615.82|38
1645484370000|2022-02-21 22:59:30|2627.57|2619.87|2625.15|2617.45|2627.57|2619.87|2625.1|2617.4|37
1645484380000|2022-02-21 22:59:40|2625.16|2617.46|2624.94|2617.24|2625.34|2617.64|2624.94|2617.24|30
1645484390000|2022-02-21 22:59:50|2624.93|2617.23|2623.47|2615.77|2624.93|2617.23|2623.45|2615.75|32
1645484400000|2022-02-21 23:00:00|2623.58|2615.88|2619.29|2611.59|2625.44|2617.74|2619.29|2611.59|40
1645484410000|2022-02-21 23:00:10|2618.57|2610.87|2621.41|2613.71|2621.93|2614.23|2617.45|2609.75|38
1645484420000|2022-02-21 23:00:20|2621.45|2613.75|2625.71|2618.01|2627.13|2619.43|2621.35|2613.65|40
1645484430000|2022-02-21 23:00:30|2625.18|2617.48|2621.93|2614.23|2625.41|2617.71|2621.93|2614.23|40
1645484440000|2022-02-21 23:00:40|2622.16|2614.46|2629.3|2621.6|2631.07|2623.37|2622.16|2614.46|39
1645484450000|2022-02-21 23:00:50|2628.6|2620.9|2632.04|2624.34|2634.18|2626.48|2627.98|2620.28|39
1645484460000|2022-02-21 23:01:00|2632.02|2624.32|2626.9|2619.2|2632.42|2624.72|2626.65|2618.95|38
1645484470000|2022-02-21 23:01:10|2627.91|2620.21|2620.77|2613.07|2627.96|2620.26|2618.71|2611.01|40
1645484480000|2022-02-21 23:01:20|2622.14|2614.44|2625.37|2617.67|2627.26|2619.56|2622.14|2614.44|40
1645484490000|2022-02-21 23:01:30|2624.17|2616.47|2625.45|2617.75|2626.08|2618.38|2623.22|2615.52|40
1645484500000|2022-02-21 23:01:40|2624.93|2617.23|2623.86|2616.16|2625.2|2617.5|2623.82|2616.12|39
1645484510000|2022-02-21 23:01:50|2623.71|2616.01|2623.55|2615.85|2624.14|2616.44|2621.28|2613.58|40
1645484520000|2022-02-21 23:02:00|2623.85|2616.15|2624.84|2617.14|2625.05|2617.35|2620.83|2613.13|40
1645484530000|2022-02-21 23:02:10|2624.95|2617.25|2628.14|2620.44|2629.33|2621.63|2624.88|2617.18|40
1645484540000|2022-02-21 23:02:20|2628.23|2620.53|2627.65|2619.95|2629.56|2621.86|2624.65|2616.95|39
1645484550000|2022-02-21 23:02:30|2627.39|2619.69|2626.02|2618.32|2629.77|2622.07|2625.51|2617.81|39
1645484560000|2022-02-21 23:02:40|2625.91|2618.21|2627.41|2619.71|2627.72|2620.02|2624.5|2616.8|38
1645484570000|2022-02-21 23:02:50|2627.44|2619.74|2628.76|2621.06|2629.86|2622.16|2625.31|2617.61|38
1645484580000|2022-02-21 23:03:00|2628.2|2620.5|2625.34|2617.64|2628.2|2620.5|2625.08|2617.38|37
1645484590000|2022-02-21 23:03:10|2625.03|2617.33|2625.26|2617.56|2625.62|2617.92|2624.67|2616.97|38
1645484600000|2022-02-21 23:03:20|2625.28|2617.58|2623.44|2615.74|2625.28|2617.58|2622.98|2615.28|39
1645484610000|2022-02-21 23:03:30|2624.07|2616.37|2622.1|2614.4|2624.97|2617.27|2621.88|2614.18|37
1645484620000|2022-02-21 23:03:40|2622.22|2614.52|2623.54|2615.84|2623.81|2616.11|2622.22|2614.52|36
1645484630000|2022-02-21 23:03:50|2623.88|2616.18|2623.93|2616.23|2625.42|2617.72|2623.47|2615.77|36
1645484640000|2022-02-21 23:04:00|2623.76|2616.06|2622.5|2614.8|2624.71|2617.01|2622.5|2614.8|40
1645484650000|2022-02-21 23:04:10|2622.32|2614.62|2620.23|2612.53|2622.32|2614.62|2619.6|2611.9|39
1645484660000|2022-02-21 23:04:20|2620.26|2612.56|2620.54|2612.84|2621.49|2613.79|2619.81|2612.11|39
1645484670000|2022-02-21 23:04:30|2620.62|2612.92|2623.76|2616.06|2624.08|2616.38|2620.62|2612.92|38
1645484680000|2022-02-21 23:04:40|2623.3|2615.6|2621.32|2613.62|2623.3|2615.6|2621.17|2613.47|37
1645484690000|2022-02-21 23:04:50|2621.17|2613.47|2623.66|2615.96|2624.33|2616.63|2620.71|2613.01|39
1645484700000|2022-02-21 23:05:00|2624.03|2616.33|2624.02|2616.32|2624.35|2616.65|2623.04|2615.34|35
1645484710000|2022-02-21 23:05:10|2624.01|2616.31|2623.08|2615.38|2624.5|2616.8|2623.08|2615.38|33
1645484720000|2022-02-21 23:05:20|2623.07|2615.37|2625.41|2617.71|2626.71|2619.01|2622.28|2614.58|39
1645484730000|2022-02-21 23:05:30|2625.33|2617.63|2624.06|2616.36|2625.43|2617.73|2622.38|2614.68|38
1645484740000|2022-02-21 23:05:40|2624.15|2616.45|2626.53|2618.83|2628.06|2620.36|2624.03|2616.33|39
1645484750000|2022-02-21 23:05:50|2626.46|2618.76|2626.25|2618.55|2626.46|2618.76|2624.94|2617.24|37
1645484760000|2022-02-21 23:06:00|2626.28|2618.58|2624.8|2617.1|2626.28|2618.58|2624.48|2616.78|37
1645484770000|2022-02-21 23:06:10|2624.62|2616.92|2627.26|2619.56|2628.13|2620.43|2624.61|2616.91|36
1645484780000|2022-02-21 23:06:20|2627.04|2619.34|2628.77|2621.07|2628.95|2621.25|2626.44|2618.74|39
1645484790000|2022-02-21 23:06:30|2628.75|2621.05|2628.81|2621.11|2628.81|2621.11|2628.25|2620.55|36
1645484800000|2022-02-21 23:06:40|2629.09|2621.39|2630.3|2622.6|2630.47|2622.77|2629.09|2621.39|34
1645484810000|2022-02-21 23:06:50|2630.87|2623.17|2629.39|2621.69|2630.91|2623.21|2628.94|2621.24|38
1645484820000|2022-02-21 23:07:00|2629.1|2621.4|2626.37|2618.67|2629.82|2622.12|2626.37|2618.67|38
1645484830000|2022-02-21 23:07:10|2626.39|2618.69|2628.46|2620.76|2629.24|2621.54|2626.39|2618.69|33
1645484840000|2022-02-21 23:07:20|2628.5|2620.8|2631.16|2623.46|2631.7|2624|2628.19|2620.49|35
1645484850000|2022-02-21 23:07:30|2630.59|2622.89|2628.94|2621.24|2631.02|2623.32|2628.28|2620.58|39
1645484860000|2022-02-21 23:07:40|2628.64|2620.94|2630.16|2622.46|2630.51|2622.81|2628.64|2620.94|40
1645484870000|2022-02-21 23:07:50|2630.1|2622.4|2629.97|2622.27|2630.19|2622.49|2629.3|2621.6|35
1645484880000|2022-02-21 23:08:00|2629.94|2622.24|2628.64|2620.94|2629.94|2622.24|2628.03|2620.33|35
1645484890000|2022-02-21 23:08:10|2628.85|2621.15|2630.27|2622.57|2630.27|2622.57|2628.62|2620.92|38
1645484900000|2022-02-21 23:08:20|2630.28|2622.58|2627.81|2620.11|2630.28|2622.58|2627.81|2620.11|39
1645484910000|2022-02-21 23:08:30|2627.65|2619.95|2628.38|2620.68|2628.84|2621.14|2625.01|2617.31|38
1645484920000|2022-02-21 23:08:40|2627.3|2619.6|2626.08|2618.38|2627.3|2619.6|2623.75|2616.05|39
1645484930000|2022-02-21 23:08:50|2626|2618.3|2625.87|2618.17|2627.52|2619.82|2625.65|2617.95|39
1645484940000|2022-02-21 23:09:00|2625.84|2618.14|2626.37|2618.67|2627.19|2619.49|2625.73|2618.03|40
1645484950000|2022-02-21 23:09:10|2626.44|2618.74|2626.64|2618.94|2626.72|2619.02|2626.4|2618.7|34
1645484960000|2022-02-21 23:09:20|2626.69|2618.99|2627.25|2619.55|2627.69|2619.99|2626.38|2618.68|36
1645484970000|2022-02-21 23:09:30|2627.24|2619.54|2624.96|2617.26|2627.38|2619.68|2624.93|2617.23|35
1645484980000|2022-02-21 23:09:40|2625.1|2617.4|2625.61|2617.91|2625.83|2618.13|2624.95|2617.25|36
1645484990000|2022-02-21 23:09:50|2625.63|2617.93|2625.14|2617.44|2625.63|2617.93|2624.91|2617.21|35
1645485000000|2022-02-21 23:10:00|2625.21|2617.51|2625.5|2617.8|2625.58|2617.88|2625.06|2617.36|31
1645485010000|2022-02-21 23:10:10|2625.49|2617.79|2622.88|2615.18|2625.87|2618.17|2622.85|2615.15|33
1645485020000|2022-02-21 23:10:20|2622.89|2615.19|2623.22|2615.52|2625.92|2618.22|2622.87|2615.17|40
1645485030000|2022-02-21 23:10:30|2623.26|2615.56|2620.64|2612.94|2624.3|2616.6|2620.64|2612.94|40
1645485040000|2022-02-21 23:10:40|2620.51|2612.81|2623.63|2615.93|2623.63|2615.93|2619.96|2612.26|39
1645485050000|2022-02-21 23:10:50|2623.96|2616.26|2620.76|2613.06|2623.96|2616.26|2620.7|2613|40
1645485060000|2022-02-21 23:11:00|2620.71|2613.01|2621.31|2613.61|2622.9|2615.2|2620.08|2612.38|39
1645485070000|2022-02-21 23:11:10|2621.19|2613.49|2619.82|2612.12|2621.19|2613.49|2619.22|2611.52|37
1645485080000|2022-02-21 23:11:20|2620.23|2612.53|2618.95|2611.25|2620.41|2612.71|2618.95|2611.25|38
1645485090000|2022-02-21 23:11:30|2618.87|2611.17|2617.18|2609.48|2619.03|2611.33|2617.18|2609.48|37
1645485100000|2022-02-21 23:11:40|2616.87|2609.17|2617.2|2609.5|2617.24|2609.54|2616.34|2608.64|38
1645485110000|2022-02-21 23:11:50|2617.64|2609.94|2616.94|2609.24|2617.99|2610.29|2616.39|2608.69|40
1645485120000|2022-02-21 23:12:00|2617.63|2609.93|2617.23|2609.53|2617.89|2610.19|2617.18|2609.48|35
1645485130000|2022-02-21 23:12:10|2617.24|2609.54|2617.18|2609.48|2617.42|2609.72|2616.77|2609.07|35
1645485140000|2022-02-21 23:12:20|2616.96|2609.26|2617.55|2609.85|2618.44|2610.74|2616.96|2609.26|33
1645485150000|2022-02-21 23:12:30|2617.54|2609.84|2615.87|2608.17|2617.56|2609.86|2615.87|2608.17|31
1645485160000|2022-02-21 23:12:40|2615.86|2608.16|2615.89|2608.19|2616.56|2608.86|2615.85|2608.15|38
1645485170000|2022-02-21 23:12:50|2615.85|2608.15|2615.53|2607.83|2615.85|2608.15|2615.41|2607.71|31
1645485180000|2022-02-21 23:13:00|2615.61|2607.91|2612.25|2604.55|2615.7|2608|2612.18|2604.48|37
1645485190000|2022-02-21 23:13:10|2612.88|2605.18|2611.75|2604.05|2613.17|2605.47|2611.54|2603.84|35
1645485200000|2022-02-21 23:13:20|2611.83|2604.13|2611.82|2604.12|2612.53|2604.83|2611.53|2603.83|37
1645485210000|2022-02-21 23:13:30|2611.77|2604.07|2611.93|2604.23|2612.71|2605.01|2611.7|2604|33
1645485220000|2022-02-21 23:13:40|2611.29|2603.59|2610.27|2602.57|2611.29|2603.59|2607.78|2600.08|40
1645485230000|2022-02-21 23:13:50|2609.57|2601.87|2610.52|2602.82|2610.52|2602.82|2608.29|2600.59|39
1645485240000|2022-02-21 23:14:00|2610.88|2603.18|2611.68|2603.98|2611.78|2604.08|2609.48|2601.78|38
1645485250000|2022-02-21 23:14:10|2611.7|2604|2607.96|2600.26|2611.7|2604|2607.8|2600.1|37
1645485260000|2022-02-21 23:14:20|2608.29|2600.59|2607.09|2599.39|2609.89|2602.19|2606.8|2599.1|39
1645485270000|2022-02-21 23:14:30|2607.11|2599.41|2607.43|2599.73|2607.88|2600.18|2604.87|2597.17|39
1645485280000|2022-02-21 23:14:40|2607.41|2599.71|2606.87|2599.17|2607.68|2599.98|2606.61|2598.91|39
1645485290000|2022-02-21 23:14:50|2606.73|2599.03|2612|2604.3|2612|2604.3|2606.73|2599.03|36
1645485300000|2022-02-21 23:15:00|2612.11|2604.41|2613.69|2605.99|2614.12|2606.42|2610.99|2603.29|39
1645485310000|2022-02-21 23:15:10|2613.66|2605.96|2612.25|2604.55|2615.78|2608.08|2611.89|2604.19|38
1645485320000|2022-02-21 23:15:20|2612.44|2604.74|2612.05|2604.35|2613.12|2605.42|2612.05|2604.35|36
1645485330000|2022-02-21 23:15:30|2612.08|2604.38|2612.05|2604.35|2613.24|2605.54|2611.71|2604.01|32
1645485340000|2022-02-21 23:15:40|2611.93|2604.23|2608.33|2600.63|2611.93|2604.23|2607.46|2599.76|37
1645485350000|2022-02-21 23:15:50|2608.43|2600.73|2608.43|2600.73|2609.11|2601.41|2607.27|2599.57|37
1645485360000|2022-02-21 23:16:00|2607.91|2600.21|2607.81|2600.11|2609.58|2601.88|2606.95|2599.25|38
1645485370000|2022-02-21 23:16:10|2607.85|2600.15|2608.91|2601.21|2608.91|2601.21|2606.92|2599.22|36
1645485380000|2022-02-21 23:16:20|2609.28|2601.58|2607.73|2600.03|2609.86|2602.16|2605.78|2598.08|39
1645485390000|2022-02-21 23:16:30|2607.98|2600.28|2610.26|2602.56|2610.86|2603.16|2607.63|2599.93|39
1645485400000|2022-02-21 23:16:40|2610.18|2602.48|2609.09|2601.39|2610.18|2602.48|2607.81|2600.11|39
1645485410000|2022-02-21 23:16:50|2609.07|2601.37|2607.44|2599.74|2609.07|2601.37|2606.86|2599.16|34
1645485420000|2022-02-21 23:17:00|2607.74|2600.04|2605.42|2597.72|2608.25|2600.55|2605.18|2597.48|37
1645485430000|2022-02-21 23:17:10|2605.47|2597.77|2605.1|2597.4|2606.19|2598.49|2604.18|2596.48|39
1645485440000|2022-02-21 23:17:20|2604.14|2596.44|2602.8|2595.1|2604.68|2596.98|2600.44|2592.74|38
1645485450000|2022-02-21 23:17:30|2603.02|2595.32|2601.18|2593.48|2603.02|2595.32|2600.12|2592.42|39
1645485460000|2022-02-21 23:17:40|2601.04|2593.34|2599.02|2591.32|2601.04|2593.34|2598.09|2590.39|38
1645485470000|2022-02-21 23:17:50|2599.04|2591.34|2596.16|2588.46|2599.1|2591.4|2595.61|2587.91|39
1645485480000|2022-02-21 23:18:00|2596.78|2589.08|2595.85|2588.15|2597.67|2589.97|2594.75|2587.05|40
1645485490000|2022-02-21 23:18:10|2595.66|2587.96|2595.11|2587.41|2595.96|2588.26|2594.43|2586.73|40
1645485500000|2022-02-21 23:18:20|2595.15|2587.45|2596.99|2589.29|2597.3|2589.6|2594.56|2586.86|36
1645485510000|2022-02-21 23:18:30|2597.44|2589.74|2598.45|2590.75|2598.84|2591.14|2596.72|2589.02|36
1645485520000|2022-02-21 23:18:40|2598.63|2590.93|2603.56|2595.86|2603.97|2596.27|2598.63|2590.93|40
1645485530000|2022-02-21 23:18:50|2603.3|2595.6|2600.83|2593.13|2603.3|2595.6|2600.32|2592.62|39
1645485540000|2022-02-21 23:19:00|2601.15|2593.45|2599.11|2591.41|2601.44|2593.74|2598.83|2591.13|38
1645485550000|2022-02-21 23:19:10|2598.79|2591.09|2594.93|2587.23|2598.79|2591.09|2594.47|2586.77|38
1645485560000|2022-02-21 23:19:20|2594.63|2586.93|2596.03|2588.33|2596.34|2588.64|2594.47|2586.77|37
1645485570000|2022-02-21 23:19:30|2596.01|2588.31|2594.35|2586.65|2596.4|2588.7|2592.69|2584.99|39
1645485580000|2022-02-21 23:19:40|2594.21|2586.51|2594.25|2586.55|2594.25|2586.55|2593.4|2585.7|38
1645485590000|2022-02-21 23:19:50|2594.79|2587.09|2593.65|2585.95|2594.93|2587.23|2593.36|2585.66|36
1645485600000|2022-02-21 23:20:00|2593.6|2585.9|2594.96|2587.26|2595.55|2587.85|2593.6|2585.9|37
1645485610000|2022-02-21 23:20:10|2595.02|2587.32|2599.69|2591.99|2599.69|2591.99|2594.89|2587.19|38
1645485620000|2022-02-21 23:20:20|2600.51|2592.81|2597.63|2589.93|2600.51|2592.81|2597.35|2589.65|36
1645485630000|2022-02-21 23:20:30|2597.56|2589.86|2598.06|2590.36|2598.15|2590.45|2595.96|2588.26|39
1645485640000|2022-02-21 23:20:40|2598.07|2590.37|2595.84|2588.14|2598.15|2590.45|2595.76|2588.06|38
1645485650000|2022-02-21 23:20:50|2595.69|2587.99|2593.91|2586.21|2596.1|2588.4|2593.78|2586.08|39
1645485660000|2022-02-21 23:21:00|2594.02|2586.32|2593.35|2585.65|2594.03|2586.33|2592.74|2585.04|38
1645485670000|2022-02-21 23:21:10|2593.37|2585.67|2594.08|2586.38|2595.36|2587.66|2593.01|2585.31|39
1645485680000|2022-02-21 23:21:20|2593.42|2585.72|2590.63|2582.93|2593.42|2585.72|2590.51|2582.81|38
1645485690000|2022-02-21 23:21:30|2590.66|2582.96|2590.84|2583.14|2591.6|2583.9|2590.66|2582.96|33
1645485700000|2022-02-21 23:21:40|2590.83|2583.13|2586.81|2579.11|2591.07|2583.37|2586.81|2579.11|37
1645485710000|2022-02-21 23:21:50|2586.37|2578.67|2584.87|2577.17|2586.37|2578.67|2583.45|2575.75|40
1645485720000|2022-02-21 23:22:00|2584.67|2576.97|2579.94|2572.24|2584.67|2576.97|2579.94|2572.24|37
1645485730000|2022-02-21 23:22:10|2580.12|2572.42|2582.34|2574.64|2583.13|2575.43|2579.94|2572.24|40
1645485740000|2022-02-21 23:22:20|2582.54|2574.84|2580.85|2573.15|2582.7|2575|2580.85|2573.15|38
1645485750000|2022-02-21 23:22:30|2580.97|2573.27|2579.63|2571.93|2581.19|2573.49|2576.81|2569.11|40
1645485760000|2022-02-21 23:22:40|2579.66|2571.96|2578.72|2571.02|2579.66|2571.96|2576.68|2568.98|36
1645485770000|2022-02-21 23:22:50|2578.74|2571.04|2580.99|2573.29|2581.01|2573.31|2577.28|2569.58|38
1645485780000|2022-02-21 23:23:00|2581.01|2573.31|2577.98|2570.28|2581.01|2573.31|2577.98|2570.28|37
1645485790000|2022-02-21 23:23:10|2577.82|2570.12|2574.2|2566.5|2577.82|2570.12|2573.94|2566.24|38
1645485800000|2022-02-21 23:23:20|2574.34|2566.64|2574.05|2566.35|2575.81|2568.11|2574.05|2566.35|39
1645485810000|2022-02-21 23:23:30|2574.08|2566.38|2574.59|2566.89|2575.28|2567.58|2573.64|2565.94|39
1645485820000|2022-02-21 23:23:40|2574.85|2567.15|2578.22|2570.52|2578.22|2570.52|2573.73|2566.03|38
1645485830000|2022-02-21 23:23:50|2578.43|2570.73|2579.25|2571.55|2579.48|2571.78|2576.96|2569.26|39
1645485840000|2022-02-21 23:24:00|2579.2|2571.5|2579.63|2571.93|2580.39|2572.69|2577.52|2569.82|39
1645485850000|2022-02-21 23:24:10|2579.65|2571.95|2585.29|2577.59|2585.29|2577.59|2579.23|2571.53|40
1645485860000|2022-02-21 23:24:20|2585.18|2577.48|2585.8|2578.1|2585.99|2578.29|2584.35|2576.65|40
1645485870000|2022-02-21 23:24:30|2585.82|2578.12|2585.7|2578|2587.45|2579.75|2585.67|2577.97|39
1645485880000|2022-02-21 23:24:40|2585.54|2577.84|2584.15|2576.45|2586.29|2578.59|2583.5|2575.8|37
1645485890000|2022-02-21 23:24:50|2583.93|2576.23|2584.31|2576.61|2585.1|2577.4|2583.93|2576.23|40
1645485900000|2022-02-21 23:25:00|2584.5|2576.8|2586.33|2578.63|2586.33|2578.63|2583.95|2576.25|38
1645485910000|2022-02-21 23:25:10|2586.34|2578.64|2590.23|2582.53|2590.29|2582.59|2585.98|2578.28|39
1645485920000|2022-02-21 23:25:20|2589.79|2582.09|2587.6|2579.9|2589.79|2582.09|2587.6|2579.9|38
1645485930000|2022-02-21 23:25:30|2587.28|2579.58|2587.85|2580.15|2588.26|2580.56|2587.1|2579.4|38
1645485940000|2022-02-21 23:25:40|2588.13|2580.43|2589.29|2581.59|2590.07|2582.37|2588.13|2580.43|38
1645485950000|2022-02-21 23:25:50|2589.27|2581.57|2588.95|2581.25|2589.27|2581.57|2587.76|2580.06|38
1645485960000|2022-02-21 23:26:00|2588.97|2581.27|2590.75|2583.05|2591.5|2583.8|2588.97|2581.27|38
1645485970000|2022-02-21 23:26:10|2590.65|2582.95|2593.33|2585.63|2593.38|2585.68|2589.77|2582.07|38
1645485980000|2022-02-21 23:26:20|2593.74|2586.04|2593.31|2585.61|2594.33|2586.63|2591.36|2583.66|39
1645485990000|2022-02-21 23:26:30|2593.73|2586.03|2596.27|2588.57|2596.77|2589.07|2593.49|2585.79|39
1645486000000|2022-02-21 23:26:40|2596.41|2588.71|2595.29|2587.59|2597.06|2589.36|2595.09|2587.39|39
1645486010000|2022-02-21 23:26:50|2595.3|2587.6|2594.17|2586.47|2595.56|2587.86|2593.42|2585.72|36
1645486020000|2022-02-21 23:27:00|2594.14|2586.44|2593.85|2586.15|2594.62|2586.92|2593.57|2585.87|40
1645486030000|2022-02-21 23:27:10|2594.15|2586.45|2592.61|2584.91|2594.9|2587.2|2592.61|2584.91|39
1645486040000|2022-02-21 23:27:20|2592.25|2584.55|2588.64|2580.94|2592.47|2584.77|2588.64|2580.94|37
1645486050000|2022-02-21 23:27:30|2588.55|2580.85|2588.98|2581.28|2589.15|2581.45|2587.63|2579.93|38
1645486060000|2022-02-21 23:27:40|2588.5|2580.8|2587.29|2579.59|2588.5|2580.8|2587.07|2579.37|36
1645486070000|2022-02-21 23:27:50|2587.34|2579.64|2586.51|2578.81|2587.46|2579.76|2585.94|2578.24|39
1645486080000|2022-02-21 23:28:00|2586.55|2578.85|2585.27|2577.57|2587.22|2579.52|2583.93|2576.23|39
1645486090000|2022-02-21 23:28:10|2585.37|2577.67|2585.63|2577.93|2585.88|2578.18|2583.64|2575.94|39
1645486100000|2022-02-21 23:28:20|2585.57|2577.87|2586.38|2578.68|2586.38|2578.68|2584.9|2577.2|37
1645486110000|2022-02-21 23:28:30|2586.41|2578.71|2584.89|2577.19|2586.41|2578.71|2584.89|2577.19|40
1645486120000|2022-02-21 23:28:40|2584.86|2577.16|2583.61|2575.91|2584.86|2577.16|2582.66|2574.96|40
1645486130000|2022-02-21 23:28:50|2583.62|2575.92|2583.59|2575.89|2583.99|2576.29|2582.98|2575.28|36
1645486140000|2022-02-21 23:29:00|2583.64|2575.94|2584.46|2576.76|2585.26|2577.56|2582.75|2575.05|36
1645486150000|2022-02-21 23:29:10|2584.54|2576.84|2585.48|2577.78|2586.81|2579.11|2584.54|2576.84|38
1645486160000|2022-02-21 23:29:20|2585.24|2577.54|2585.36|2577.66|2585.7|2578|2583.85|2576.15|37
1645486170000|2022-02-21 23:29:30|2585.48|2577.78|2586.43|2578.73|2586.69|2578.99|2585.03|2577.33|35
1645486180000|2022-02-21 23:29:40|2586.53|2578.83|2588.73|2581.03|2588.77|2581.07|2586.2|2578.5|38
1645486190000|2022-02-21 23:29:50|2588.89|2581.19|2588.62|2580.92|2589.51|2581.81|2588.62|2580.92|32
1645486200000|2022-02-21 23:30:00|2588.53|2580.83|2585.16|2577.46|2588.53|2580.83|2585.16|2577.46|37
1645486210000|2022-02-21 23:30:10|2585.12|2577.42|2583.12|2575.42|2585.12|2577.42|2582.99|2575.29|40
1645486220000|2022-02-21 23:30:20|2583.26|2575.56|2581.88|2574.18|2583.26|2575.56|2581.88|2574.18|40
1645486230000|2022-02-21 23:30:30|2580.98|2573.28|2576.6|2568.9|2580.98|2573.28|2576.55|2568.85|40
1645486240000|2022-02-21 23:30:40|2576.74|2569.04|2578.11|2570.41|2578.33|2570.63|2576.17|2568.47|40
1645486250000|2022-02-21 23:30:50|2578.08|2570.38|2577.69|2569.99|2578.08|2570.38|2575.72|2568.02|39
1645486260000|2022-02-21 23:31:00|2578.29|2570.59|2578.54|2570.84|2579.95|2572.25|2577.19|2569.49|39
1645486270000|2022-02-21 23:31:10|2578.58|2570.88|2581.99|2574.29|2583.37|2575.67|2578.53|2570.83|39
1645486280000|2022-02-21 23:31:20|2582.08|2574.38|2583.47|2575.77|2583.47|2575.77|2580.77|2573.07|39
1645486290000|2022-02-21 23:31:30|2584.06|2576.36|2584.62|2576.92|2585.4|2577.7|2584.06|2576.36|39
1645486300000|2022-02-21 23:31:40|2584.59|2576.89|2584.74|2577.04|2585.03|2577.33|2584.15|2576.45|38
1645486310000|2022-02-21 23:31:50|2584.66|2576.96|2583.14|2575.44|2584.66|2576.96|2582.81|2575.11|38
1645486320000|2022-02-21 23:32:00|2583|2575.3|2587.14|2579.44|2587.14|2579.44|2582.74|2575.04|38
1645486330000|2022-02-21 23:32:10|2587.05|2579.35|2589.14|2581.44|2590.14|2582.44|2586.42|2578.72|38
1645486340000|2022-02-21 23:32:20|2589.23|2581.53|2592.47|2584.77|2592.55|2584.85|2589.13|2581.43|39
1645486350000|2022-02-21 23:32:30|2592.34|2584.64|2589.88|2582.18|2592.66|2584.96|2589.88|2582.18|37
1645486360000|2022-02-21 23:32:40|2590.05|2582.35|2587.86|2580.16|2590.25|2582.55|2587.86|2580.16|39
1645486370000|2022-02-21 23:32:50|2587.95|2580.25|2592.03|2584.33|2592.81|2585.11|2587.95|2580.25|38
1645486380000|2022-02-21 23:33:00|2592.15|2584.45|2593.78|2586.08|2594.48|2586.78|2592.07|2584.37|40
1645486390000|2022-02-21 23:33:10|2593.79|2586.09|2593.84|2586.14|2593.94|2586.24|2592.94|2585.24|39
1645486400000|2022-02-21 23:33:20|2593.93|2586.23|2595.63|2587.93|2596.45|2588.75|2593.88|2586.18|40
1645486410000|2022-02-21 23:33:30|2595.6|2587.9|2596.46|2588.76|2596.98|2589.28|2594.68|2586.98|40
1645486420000|2022-02-21 23:33:40|2596.3|2588.6|2596.77|2589.07|2598.29|2590.59|2596.3|2588.6|38
1645486430000|2022-02-21 23:33:50|2596.57|2588.87|2600.92|2593.22|2600.92|2593.22|2596.39|2588.69|39
1645486440000|2022-02-21 23:34:00|2600.96|2593.26|2600.6|2592.9|2601.41|2593.71|2600.53|2592.83|39
1645486450000|2022-02-21 23:34:10|2600.46|2592.76|2597.54|2589.84|2600.57|2592.87|2597.41|2589.71|39
1645486460000|2022-02-21 23:34:20|2597.66|2589.96|2597.64|2589.94|2597.85|2590.15|2597.35|2589.65|37
1645486470000|2022-02-21 23:34:30|2597.71|2590.01|2595.16|2587.46|2597.71|2590.01|2595.16|2587.46|36
1645486480000|2022-02-21 23:34:40|2595.22|2587.52|2594.49|2586.79|2595.22|2587.52|2593.49|2585.79|36
1645486490000|2022-02-21 23:34:50|2594.4|2586.7|2597.2|2589.5|2597.58|2589.88|2594.39|2586.69|37
1645486500000|2022-02-21 23:35:00|2597.45|2589.75|2595.8|2588.1|2597.56|2589.86|2595.76|2588.06|36
1645486510000|2022-02-21 23:35:10|2595.85|2588.15|2593.82|2586.12|2595.94|2588.24|2593.61|2585.91|38
1645486520000|2022-02-21 23:35:20|2593.8|2586.1|2589.37|2581.67|2593.83|2586.13|2589.37|2581.67|37
1645486530000|2022-02-21 23:35:30|2589.12|2581.42|2590.01|2582.31|2590.13|2582.43|2589.12|2581.42|36
1645486540000|2022-02-21 23:35:40|2590.18|2582.48|2592.51|2584.81|2592.51|2584.81|2590.18|2582.48|38
1645486550000|2022-02-21 23:35:50|2592.6|2584.9|2589.2|2581.5|2593.25|2585.55|2589.2|2581.5|37
1645486560000|2022-02-21 23:36:00|2589.18|2581.48|2586.97|2579.27|2590.26|2582.56|2586.35|2578.65|39
1645486570000|2022-02-21 23:36:10|2587.05|2579.35|2584.96|2577.26|2588.43|2580.73|2584.25|2576.55|39
1645486580000|2022-02-21 23:36:20|2585.03|2577.33|2580.05|2572.35|2585.03|2577.33|2580.05|2572.35|39
1645486590000|2022-02-21 23:36:30|2580.12|2572.42|2578.86|2571.16|2580.28|2572.58|2576.9|2569.2|39
1645486600000|2022-02-21 23:36:40|2578.85|2571.15|2580.7|2573|2582.71|2575.01|2578.61|2570.91|38
1645486610000|2022-02-21 23:36:50|2580.79|2573.09|2577.35|2569.65|2580.79|2573.09|2577.21|2569.51|40
1645486620000|2022-02-21 23:37:00|2577.36|2569.66|2574.6|2566.9|2577.36|2569.66|2573.16|2565.46|40
1645486630000|2022-02-21 23:37:10|2574.8|2567.1|2573.71|2566.01|2576.63|2568.93|2571.48|2563.78|37
1645486640000|2022-02-21 23:37:20|2573.73|2566.03|2573.8|2566.1|2574.59|2566.89|2572.09|2564.39|40
1645486650000|2022-02-21 23:37:30|2573.73|2566.03|2576.02|2568.32|2577.23|2569.53|2573.08|2565.38|38
1645486660000|2022-02-21 23:37:40|2575.8|2568.1|2575.03|2567.33|2577.25|2569.55|2574.73|2567.03|38
1645486670000|2022-02-21 23:37:50|2575.27|2567.57|2577.12|2569.42|2577.51|2569.81|2575.27|2567.57|37
1645486680000|2022-02-21 23:38:00|2577.16|2569.46|2579.68|2571.98|2580.46|2572.76|2577.11|2569.41|38
1645486690000|2022-02-21 23:38:10|2579.73|2572.03|2583.61|2575.91|2584.34|2576.64|2579.73|2572.03|39
1645486700000|2022-02-21 23:38:20|2583.94|2576.24|2579.74|2572.04|2585.2|2577.5|2579.74|2572.04|40
1645486710000|2022-02-21 23:38:30|2578.87|2571.17|2579|2571.3|2579.96|2572.26|2578.15|2570.45|40
1645486720000|2022-02-21 23:38:40|2578.86|2571.16|2579.02|2571.32|2580.2|2572.5|2577.91|2570.21|38
1645486730000|2022-02-21 23:38:50|2578.92|2571.22|2580.47|2572.77|2580.47|2572.77|2577.24|2569.54|38
1645486740000|2022-02-21 23:39:00|2580.4|2572.7|2579.81|2572.11|2580.4|2572.7|2577.92|2570.22|39
1645486750000|2022-02-21 23:39:10|2579.83|2572.13|2582|2574.3|2583.06|2575.36|2579.33|2571.63|38
1645486760000|2022-02-21 23:39:20|2582.17|2574.47|2583.25|2575.55|2583.73|2576.03|2581.48|2573.78|38
1645486770000|2022-02-21 23:39:30|2583.2|2575.5|2581.5|2573.8|2583.2|2575.5|2580.32|2572.62|39
1645486780000|2022-02-21 23:39:40|2581.47|2573.77|2580.91|2573.21|2581.87|2574.17|2580.63|2572.93|34
1645486790000|2022-02-21 23:39:50|2581.34|2573.64|2580.53|2572.83|2581.54|2573.84|2580.3|2572.6|38
1645486800000|2022-02-21 23:40:00|2580.34|2572.64|2582.61|2574.91|2583.12|2575.42|2580.16|2572.46|37
1645486810000|2022-02-21 23:40:10|2582.76|2575.06|2584.2|2576.5|2584.28|2576.58|2581.33|2573.63|39
1645486820000|2022-02-21 23:40:20|2584.27|2576.57|2583.57|2575.87|2584.55|2576.85|2583.21|2575.51|36
1645486830000|2022-02-21 23:40:30|2583.67|2575.97|2584.39|2576.69|2584.75|2577.05|2583.61|2575.91|34
1645486840000|2022-02-21 23:40:40|2584.4|2576.7|2582.9|2575.2|2584.47|2576.77|2582.8|2575.1|39
1645486850000|2022-02-21 23:40:50|2583.08|2575.38|2580.85|2573.15|2583.24|2575.54|2580.78|2573.08|38
1645486860000|2022-02-21 23:41:00|2580.88|2573.18|2576.69|2568.99|2580.9|2573.2|2576.69|2568.99|39
1645486870000|2022-02-21 23:41:10|2576.62|2568.92|2579.63|2571.93|2579.69|2571.99|2575.76|2568.06|38
1645486880000|2022-02-21 23:41:20|2579.52|2571.82|2579.89|2572.19|2579.89|2572.19|2577.64|2569.94|39
1645486890000|2022-02-21 23:41:30|2580|2572.3|2582.35|2574.65|2582.45|2574.75|2579.97|2572.27|40
1645486900000|2022-02-21 23:41:40|2582.36|2574.66|2582.07|2574.37|2582.36|2574.66|2581.02|2573.32|39
1645486910000|2022-02-21 23:41:50|2582|2574.3|2582.81|2575.11|2582.81|2575.11|2580.99|2573.29|38
1645486920000|2022-02-21 23:42:00|2582.99|2575.29|2587.99|2580.29|2588.03|2580.33|2582.99|2575.29|40
1645486930000|2022-02-21 23:42:10|2587.53|2579.83|2585.48|2577.78|2588.5|2580.8|2585.48|2577.78|38
1645486940000|2022-02-21 23:42:20|2585.99|2578.29|2585.95|2578.25|2587.29|2579.59|2585.68|2577.98|40
1645486950000|2022-02-21 23:42:30|2585.88|2578.18|2584.72|2577.02|2586.46|2578.76|2583.96|2576.26|38
1645486960000|2022-02-21 23:42:40|2584.82|2577.12|2582.78|2575.08|2584.82|2577.12|2582.54|2574.84|37
1645486970000|2022-02-21 23:42:50|2582.79|2575.09|2583.24|2575.54|2583.57|2575.87|2581.96|2574.26|35
1645486980000|2022-02-21 23:43:00|2583.23|2575.53|2579.65|2571.95|2583.33|2575.63|2578.9|2571.2|29
1645486990000|2022-02-21 23:43:10|2578.86|2571.16|2578.56|2570.86|2578.86|2571.16|2577.88|2570.18|30
1645487000000|2022-02-21 23:43:20|2578.51|2570.81|2577.62|2569.92|2578.53|2570.83|2576.6|2568.9|40
1645487010000|2022-02-21 23:43:30|2577.8|2570.1|2576.6|2568.9|2577.8|2570.1|2576.43|2568.73|36
1645487020000|2022-02-21 23:43:40|2576.59|2568.89|2575.35|2567.65|2577.03|2569.33|2575.18|2567.48|36
1645487030000|2022-02-21 23:43:50|2575.31|2567.61|2573.25|2565.55|2575.62|2567.92|2572.43|2564.73|35
1645487040000|2022-02-21 23:44:00|2572.58|2564.88|2574.93|2567.23|2575.16|2567.46|2571.59|2563.89|40
1645487050000|2022-02-21 23:44:10|2574.86|2567.16|2574.79|2567.09|2575.21|2567.51|2573.09|2565.39|40
1645487060000|2022-02-21 23:44:20|2574.73|2567.03|2577.12|2569.42|2579.06|2571.36|2574.73|2567.03|40
1645487070000|2022-02-21 23:44:30|2576.97|2569.27|2574.76|2567.06|2577.25|2569.55|2574.76|2567.06|38
1645487080000|2022-02-21 23:44:40|2574.65|2566.95|2576.23|2568.53|2577.21|2569.51|2574.65|2566.95|40
1645487090000|2022-02-21 23:44:50|2576.01|2568.31|2575.81|2568.11|2576.82|2569.12|2575.42|2567.72|37
1645487100000|2022-02-21 23:45:00|2575.87|2568.17|2574.32|2566.62|2575.87|2568.17|2573.57|2565.87|36
1645487110000|2022-02-21 23:45:10|2574.45|2566.75|2576.08|2568.38|2576.2|2568.5|2574.28|2566.58|38
1645487120000|2022-02-21 23:45:20|2576.17|2568.47|2578.51|2570.81|2579.08|2571.38|2576.13|2568.43|38
1645487130000|2022-02-21 23:45:30|2578.48|2570.78|2579.42|2571.72|2579.59|2571.89|2577.61|2569.91|37
1645487140000|2022-02-21 23:45:40|2579.47|2571.77|2578.35|2570.65|2579.74|2572.04|2578.34|2570.64|37
1645487150000|2022-02-21 23:45:50|2578.59|2570.89|2580.72|2573.02|2581.11|2573.41|2578.46|2570.76|39
1645487160000|2022-02-21 23:46:00|2580.91|2573.21|2584.37|2576.67|2584.37|2576.67|2580.73|2573.03|37
1645487170000|2022-02-21 23:46:10|2584.42|2576.72|2581.51|2573.81|2584.59|2576.89|2581.09|2573.39|38
1645487180000|2022-02-21 23:46:20|2581.5|2573.8|2580.16|2572.46|2581.84|2574.14|2580.16|2572.46|39
1645487190000|2022-02-21 23:46:30|2580.07|2572.37|2579.47|2571.77|2580.09|2572.39|2579.34|2571.64|38
1645487200000|2022-02-21 23:46:40|2579.74|2572.04|2579.88|2572.18|2580.34|2572.64|2576.98|2569.28|40
1645487210000|2022-02-21 23:46:50|2579.67|2571.97|2576.56|2568.86|2580.38|2572.68|2576.16|2568.46|37
1645487220000|2022-02-21 23:47:00|2576.51|2568.81|2573.96|2566.26|2576.51|2568.81|2573.43|2565.73|39
1645487230000|2022-02-21 23:47:10|2573.8|2566.1|2568.5|2560.8|2573.8|2566.1|2568.1|2560.4|38
1645487240000|2022-02-21 23:47:20|2568.75|2561.05|2571.34|2563.64|2571.74|2564.04|2568.75|2561.05|39
1645487250000|2022-02-21 23:47:30|2571.35|2563.65|2575.34|2567.64|2575.34|2567.64|2570.74|2563.04|40
1645487260000|2022-02-21 23:47:40|2575.53|2567.83|2579.72|2572.02|2579.94|2572.24|2573.6|2565.9|39
1645487270000|2022-02-21 23:47:50|2579.31|2571.61|2579.58|2571.88|2580.34|2572.64|2578.6|2570.9|39
1645487280000|2022-02-21 23:48:00|2579.53|2571.83|2577.72|2570.02|2579.53|2571.83|2577.67|2569.97|37
1645487290000|2022-02-21 23:48:10|2577.79|2570.09|2578.17|2570.47|2578.84|2571.14|2576.61|2568.91|39
1645487300000|2022-02-21 23:48:20|2578.18|2570.48|2576.37|2568.67|2578.18|2570.48|2576.37|2568.67|37
1645487310000|2022-02-21 23:48:30|2576.5|2568.8|2577.75|2570.05|2578.82|2571.12|2576.5|2568.8|37
1645487320000|2022-02-21 23:48:40|2577.81|2570.11|2579.08|2571.38|2579.59|2571.89|2577.81|2570.11|39
1645487330000|2022-02-21 23:48:50|2579.26|2571.56|2587.59|2579.89|2587.59|2579.89|2578.02|2570.32|39
1645487340000|2022-02-21 23:49:00|2587.64|2579.94|2586.65|2578.95|2587.64|2579.94|2586.05|2578.35|39
1645487350000|2022-02-21 23:49:10|2586.79|2579.09|2588.11|2580.41|2588.11|2580.41|2586.5|2578.8|37
1645487360000|2022-02-21 23:49:20|2588.35|2580.65|2589.96|2582.26|2590.65|2582.95|2588.11|2580.41|40
1645487370000|2022-02-21 23:49:30|2589.42|2581.72|2589.87|2582.17|2590.96|2583.26|2588.99|2581.29|36
1645487380000|2022-02-21 23:49:40|2589.4|2581.7|2588.54|2580.84|2589.61|2581.91|2588.35|2580.65|37
1645487390000|2022-02-21 23:49:50|2588.51|2580.81|2586.23|2578.53|2589.05|2581.35|2586.08|2578.38|35
1645487400000|2022-02-21 23:50:00|2586.83|2579.13|2584.54|2576.84|2586.83|2579.13|2584.54|2576.84|34
1645487410000|2022-02-21 23:50:10|2584.07|2576.37|2585.29|2577.59|2585.96|2578.26|2584.07|2576.37|38
1645487420000|2022-02-21 23:50:20|2585.34|2577.64|2584.82|2577.12|2585.5|2577.8|2583.54|2575.84|33
1645487430000|2022-02-21 23:50:30|2585.22|2577.52|2580.71|2573.01|2585.22|2577.52|2580.71|2573.01|38
1645487440000|2022-02-21 23:50:40|2580.7|2573|2583.33|2575.63|2583.44|2575.74|2579.72|2572.02|39
1645487450000|2022-02-21 23:50:50|2583.44|2575.74|2581.72|2574.02|2583.78|2576.08|2581.72|2574.02|39
1645487460000|2022-02-21 23:51:00|2581.74|2574.04|2577.88|2570.18|2581.95|2574.25|2577.82|2570.12|38
1645487470000|2022-02-21 23:51:10|2577.64|2569.94|2576.81|2569.11|2579.11|2571.41|2575.98|2568.28|39
1645487480000|2022-02-21 23:51:20|2576.18|2568.48|2574.85|2567.15|2577.59|2569.89|2574.37|2566.67|40
1645487490000|2022-02-21 23:51:30|2575.11|2567.41|2575.94|2568.24|2577.97|2570.27|2575.11|2567.41|36
1645487500000|2022-02-21 23:51:40|2575.95|2568.25|2574.03|2566.33|2576.14|2568.44|2573.52|2565.82|35
1645487510000|2022-02-21 23:51:50|2573.98|2566.28|2568.41|2560.71|2573.98|2566.28|2568.41|2560.71|35
1645487520000|2022-02-21 23:52:00|2569.63|2561.93|2566.37|2558.67|2570.02|2562.32|2565.2|2557.5|38
1645487530000|2022-02-21 23:52:10|2566.39|2558.69|2566.76|2559.06|2567.01|2559.31|2565.1|2557.4|37
1645487540000|2022-02-21 23:52:20|2566.81|2559.11|2567.58|2559.88|2567.87|2560.17|2565.9|2558.2|39
1645487550000|2022-02-21 23:52:30|2567.73|2560.03|2567.55|2559.85|2569.01|2561.31|2567.24|2559.54|40
1645487560000|2022-02-21 23:52:40|2567.5|2559.8|2566.31|2558.61|2567.84|2560.14|2566.29|2558.59|38
1645487570000|2022-02-21 23:52:50|2566.24|2558.54|2566.89|2559.19|2567.16|2559.46|2566.04|2558.34|34
1645487580000|2022-02-21 23:53:00|2566.9|2559.2|2566.63|2558.93|2568.24|2560.54|2566.6|2558.9|38
1645487590000|2022-02-21 23:53:10|2566.61|2558.91|2568.28|2560.58|2568.36|2560.66|2566.42|2558.72|36
1645487600000|2022-02-21 23:53:20|2568.48|2560.78|2567.97|2560.27|2570.2|2562.5|2567.43|2559.73|40
1645487610000|2022-02-21 23:53:30|2568.1|2560.4|2566.6|2558.9|2568.1|2560.4|2566.34|2558.64|38
1645487620000|2022-02-21 23:53:40|2566.68|2558.98|2565.95|2558.25|2566.8|2559.1|2565.54|2557.84|37
1645487630000|2022-02-21 23:53:50|2566.01|2558.31|2568.87|2561.17|2568.87|2561.17|2566.01|2558.31|36
1645487640000|2022-02-21 23:54:00|2568.92|2561.22|2570.67|2562.97|2572.14|2564.44|2568.92|2561.22|39
1645487650000|2022-02-21 23:54:10|2570.56|2562.86|2572.65|2564.95|2572.87|2565.17|2570.22|2562.52|39
1645487660000|2022-02-21 23:54:20|2572.59|2564.89|2571.59|2563.89|2573.95|2566.25|2571.18|2563.48|39
1645487670000|2022-02-21 23:54:30|2571.41|2563.71|2570.54|2562.84|2572.92|2565.22|2570.01|2562.31|40
1645487680000|2022-02-21 23:54:40|2570.53|2562.83|2568.86|2561.16|2570.83|2563.13|2568.72|2561.02|38
1645487690000|2022-02-21 23:54:50|2569.39|2561.69|2569.54|2561.84|2570.65|2562.95|2568.69|2560.99|29
1645487700000|2022-02-21 23:55:00|2569.55|2561.85|2567.88|2560.18|2570.94|2563.24|2567.88|2560.18|36
1645487710000|2022-02-21 23:55:10|2567.91|2560.21|2569.43|2561.73|2570.72|2563.02|2567.83|2560.13|38
1645487720000|2022-02-21 23:55:20|2570.15|2562.45|2570.99|2563.29|2571.25|2563.55|2569.34|2561.64|37
1645487730000|2022-02-21 23:55:30|2570.74|2563.04|2571.39|2563.69|2571.93|2564.23|2570.01|2562.31|37
1645487740000|2022-02-21 23:55:40|2571.41|2563.71|2574.28|2566.58|2574.35|2566.65|2571.41|2563.71|39
1645487750000|2022-02-21 23:55:50|2574.29|2566.59|2574.7|2567|2574.8|2567.1|2574.2|2566.5|35
1645487760000|2022-02-21 23:56:00|2574.8|2567.1|2579.25|2571.55|2579.65|2571.95|2574.56|2566.86|40
1645487770000|2022-02-21 23:56:10|2579.26|2571.56|2574.85|2567.15|2579.28|2571.58|2574.52|2566.82|39
1645487780000|2022-02-21 23:56:20|2575.2|2567.5|2574.35|2566.65|2575.2|2567.5|2572.69|2564.99|39
1645487790000|2022-02-21 23:56:30|2574.28|2566.58|2574.24|2566.54|2574.55|2566.85|2572.49|2564.79|37
1645487800000|2022-02-21 23:56:40|2574.31|2566.61|2575.13|2567.43|2575.88|2568.18|2574.31|2566.61|37
1645487810000|2022-02-21 23:56:50|2575.09|2567.39|2575.95|2568.25|2576.14|2568.44|2575.09|2567.39|34
1645487820000|2022-02-21 23:57:00|2575.91|2568.21|2575.51|2567.81|2575.91|2568.21|2575.31|2567.61|34
1645487830000|2022-02-21 23:57:10|2575.41|2567.71|2576.6|2568.9|2576.92|2569.22|2574.07|2566.37|38
1645487840000|2022-02-21 23:57:20|2576.62|2568.92|2578.33|2570.63|2578.36|2570.66|2576.39|2568.69|37
1645487850000|2022-02-21 23:57:30|2578.35|2570.65|2580.88|2573.18|2580.94|2573.24|2578.23|2570.53|37
1645487860000|2022-02-21 23:57:40|2580.95|2573.25|2582.7|2575|2582.74|2575.04|2580.74|2573.04|37
1645487870000|2022-02-21 23:57:50|2583|2575.3|2583.38|2575.68|2583.77|2576.07|2582.83|2575.13|35
1645487880000|2022-02-21 23:58:00|2583.56|2575.86|2579.17|2571.47|2583.85|2576.15|2578.45|2570.75|37
1645487890000|2022-02-21 23:58:10|2579.43|2571.73|2578.56|2570.86|2583.13|2575.43|2577.86|2570.16|39
1645487900000|2022-02-21 23:58:20|2578.78|2571.08|2571.26|2563.56|2578.78|2571.08|2570.15|2562.45|40
1645487910000|2022-02-21 23:58:30|2571.29|2563.59|2573.05|2565.35|2573.19|2565.49|2569.73|2562.03|38
1645487920000|2022-02-21 23:58:40|2573.03|2565.33|2574|2566.3|2574|2566.3|2571.5|2563.8|37
1645487930000|2022-02-21 23:58:50|2574.05|2566.35|2575.33|2567.63|2575.7|2568|2574.05|2566.35|39
1645487940000|2022-02-21 23:59:00|2575.2|2567.5|2576.67|2568.97|2576.86|2569.16|2574.44|2566.74|39
1645487950000|2022-02-21 23:59:10|2576.9|2569.2|2575.69|2567.99|2577.64|2569.94|2575.26|2567.56|38
1645487960000|2022-02-21 23:59:20|2575.4|2567.7|2573.9|2566.2|2575.52|2567.82|2573.45|2565.75|38
1645487970000|2022-02-21 23:59:30|2574.45|2566.75|2569.54|2561.84|2574.45|2566.75|2569.43|2561.73|39
1645487980000|2022-02-21 23:59:40|2569.58|2561.88|2571.75|2564.05|2572.39|2564.69|2569.58|2561.88|38
1645487990000|2022-02-21 23:59:50|2571.85|2564.15|2573.05|2565.35|2573.76|2566.06|2571.03|2563.33|38
1645488000000|2022-02-22 00:00:00|2572.88|2565.18|2573.51|2565.81|2574.68|2566.98|2572.88|2565.18|39
1645488010000|2022-02-22 00:00:10|2573.41|2565.71|2575.24|2567.54|2575.26|2567.56|2573.41|2565.71|39
1645488020000|2022-02-22 00:00:20|2575.15|2567.45|2577.11|2569.41|2578.01|2570.31|2575.08|2567.38|38
1645488030000|2022-02-22 00:00:30|2577.06|2569.36|2578.16|2570.46|2578.21|2570.51|2576.35|2568.65|37
1645488040000|2022-02-22 00:00:40|2578.22|2570.52|2578.87|2571.17|2580.18|2572.48|2578.22|2570.52|37
1645488050000|2022-02-22 00:00:50|2579.01|2571.31|2579.42|2571.72|2579.66|2571.96|2578.14|2570.44|39
1645488060000|2022-02-22 00:01:00|2579.43|2571.73|2579.23|2571.53|2580.95|2573.25|2578.95|2571.25|38
1645488070000|2022-02-22 00:01:10|2579.37|2571.67|2580.1|2572.4|2580.36|2572.66|2578.62|2570.92|38
1645488080000|2022-02-22 00:01:20|2580.11|2572.41|2580.6|2572.9|2581.17|2573.47|2579.83|2572.13|39
1645488090000|2022-02-22 00:01:30|2580.55|2572.85|2582.61|2574.91|2582.63|2574.93|2580.55|2572.85|40
1645488100000|2022-02-22 00:01:40|2582.71|2575.01|2580|2572.3|2582.71|2575.01|2579.67|2571.97|38
1645488110000|2022-02-22 00:01:50|2580.17|2572.47|2581.83|2574.13|2581.98|2574.28|2577.87|2570.17|40
1645488120000|2022-02-22 00:02:00|2581.97|2574.27|2582.24|2574.54|2582.8|2575.1|2580.47|2572.77|38
1645488130000|2022-02-22 00:02:10|2582.32|2574.62|2582.17|2574.47|2582.32|2574.62|2580.84|2573.14|35
1645488140000|2022-02-22 00:02:20|2582.31|2574.61|2583.34|2575.64|2583.34|2575.64|2581.72|2574.02|39
1645488150000|2022-02-22 00:02:30|2583.7|2576|2587.23|2579.53|2587.23|2579.53|2583.7|2576|36
1645488160000|2022-02-22 00:02:40|2587.36|2579.66|2585.68|2577.98|2587.52|2579.82|2584.68|2576.98|36
1645488170000|2022-02-22 00:02:50|2585.92|2578.22|2580.68|2572.98|2586.01|2578.31|2580.68|2572.98|38
1645488180000|2022-02-22 00:03:00|2580.32|2572.62|2579.93|2572.23|2581.35|2573.65|2579.02|2571.32|39
1645488190000|2022-02-22 00:03:10|2579.9|2572.2|2575.38|2567.68|2579.9|2572.2|2575.38|2567.68|39
1645488200000|2022-02-22 00:03:20|2574.85|2567.15|2573.43|2565.73|2574.85|2567.15|2573|2565.3|39
1645488210000|2022-02-22 00:03:30|2573.62|2565.92|2573.51|2565.81|2574.22|2566.52|2571.74|2564.04|38
1645488220000|2022-02-22 00:03:40|2573.77|2566.07|2576.22|2568.52|2576.56|2568.86|2573.23|2565.53|40
1645488230000|2022-02-22 00:03:50|2576.06|2568.36|2580.6|2572.9|2580.6|2572.9|2575.87|2568.17|40
1645488240000|2022-02-22 00:04:00|2580.38|2572.68|2583.72|2576.02|2583.72|2576.02|2580.29|2572.59|40
1645488250000|2022-02-22 00:04:10|2583.89|2576.19|2582.92|2575.22|2583.93|2576.23|2582.47|2574.77|40
1645488260000|2022-02-22 00:04:20|2583.22|2575.52|2581.37|2573.67|2584.43|2576.73|2581.37|2573.67|40
1645488270000|2022-02-22 00:04:30|2581.22|2573.52|2576.94|2569.24|2581.22|2573.52|2576.94|2569.24|37
1645488280000|2022-02-22 00:04:40|2576.39|2568.69|2573.62|2565.92|2576.39|2568.69|2573.62|2565.92|39
1645488290000|2022-02-22 00:04:50|2573.78|2566.08|2574.46|2566.76|2575.19|2567.49|2573.78|2566.08|36
1645488300000|2022-02-22 00:05:00|2573.42|2565.72|2573.68|2565.98|2575.84|2568.14|2573.05|2565.35|40
1645488310000|2022-02-22 00:05:10|2573.39|2565.69|2575.31|2567.61|2575.31|2567.61|2573.39|2565.69|37
1645488320000|2022-02-22 00:05:20|2575.65|2567.95|2574|2566.3|2575.8|2568.1|2572.45|2564.75|39
1645488330000|2022-02-22 00:05:30|2573.98|2566.28|2573.92|2566.22|2575.99|2568.29|2573.92|2566.22|40
1645488340000|2022-02-22 00:05:40|2574.37|2566.67|2574.26|2566.56|2574.63|2566.93|2573.59|2565.89|38
1645488350000|2022-02-22 00:05:50|2574.43|2566.73|2576.7|2569|2576.7|2569|2574.28|2566.58|37
1645488360000|2022-02-22 00:06:00|2576.54|2568.84|2576.54|2568.84|2577.07|2569.37|2573.67|2565.97|39
1645488370000|2022-02-22 00:06:10|2576.3|2568.6|2578.08|2570.38|2578.1|2570.4|2576.15|2568.45|38
1645488380000|2022-02-22 00:06:20|2577.94|2570.24|2574.49|2566.79|2577.94|2570.24|2574.49|2566.79|40
1645488390000|2022-02-22 00:06:30|2574.41|2566.71|2574.05|2566.35|2574.41|2566.71|2573.32|2565.62|39
1645488400000|2022-02-22 00:06:40|2574.09|2566.39|2569.35|2561.65|2574.14|2566.44|2568.92|2561.22|38
1645488410000|2022-02-22 00:06:50|2569.23|2561.53|2569.94|2562.24|2570.96|2563.26|2569.1|2561.4|40
1645488420000|2022-02-22 00:07:00|2569.93|2562.23|2566.62|2558.92|2570.78|2563.08|2565.66|2557.96|39
1645488430000|2022-02-22 00:07:10|2566.66|2558.96|2566.31|2558.61|2566.66|2558.96|2565.4|2557.7|39
1645488440000|2022-02-22 00:07:20|2566.93|2559.23|2565.65|2557.95|2567.39|2559.69|2565.47|2557.77|38
1645488450000|2022-02-22 00:07:30|2565.79|2558.09|2562.35|2554.65|2566.19|2558.49|2562.35|2554.65|35
1645488460000|2022-02-22 00:07:40|2563.08|2555.38|2561.04|2553.34|2564.09|2556.39|2560.94|2553.24|37
1645488470000|2022-02-22 00:07:50|2561.12|2553.42|2562.63|2554.93|2563.35|2555.65|2559.55|2551.85|39
1645488480000|2022-02-22 00:08:00|2562.7|2555|2564.77|2557.07|2564.77|2557.07|2562.01|2554.31|39
1645488490000|2022-02-22 00:08:10|2565.23|2557.53|2565.05|2557.35|2565.23|2557.53|2562.1|2554.4|40
1645488500000|2022-02-22 00:08:20|2564.58|2556.88|2563.06|2555.36|2565.82|2558.12|2563.06|2555.36|38
1645488510000|2022-02-22 00:08:30|2563.48|2555.78|2562.41|2554.71|2563.48|2555.78|2561.57|2553.87|40
1645488520000|2022-02-22 00:08:40|2562.03|2554.33|2561.62|2553.92|2563.02|2555.32|2561.56|2553.86|37
1645488530000|2022-02-22 00:08:50|2561.75|2554.05|2561.55|2553.85|2561.75|2554.05|2561.08|2553.38|35
1645488540000|2022-02-22 00:09:00|2561.9|2554.2|2561.37|2553.67|2561.97|2554.27|2560.75|2553.05|37
1645488550000|2022-02-22 00:09:10|2561.29|2553.59|2558.16|2550.46|2561.89|2554.19|2557.96|2550.26|40
1645488560000|2022-02-22 00:09:20|2558.15|2550.45|2558.73|2551.03|2561.36|2553.66|2558.15|2550.45|37
1645488570000|2022-02-22 00:09:30|2558.61|2550.91|2558.64|2550.94|2560.47|2552.77|2558.29|2550.59|40
1645488580000|2022-02-22 00:09:40|2558.52|2550.82|2562.4|2554.7|2562.4|2554.7|2558.38|2550.68|38
1645488590000|2022-02-22 00:09:50|2562.71|2555.01|2566.1|2558.4|2566.1|2558.4|2562.31|2554.61|39
1645488600000|2022-02-22 00:10:00|2566.03|2558.33|2563.82|2556.12|2566.61|2558.91|2563.82|2556.12|36
1645488610000|2022-02-22 00:10:10|2563.76|2556.06|2565.47|2557.77|2565.47|2557.77|2562.32|2554.62|40
1645488620000|2022-02-22 00:10:20|2565.73|2558.03|2563.32|2555.62|2565.73|2558.03|2563.21|2555.51|39
1645488630000|2022-02-22 00:10:30|2563.38|2555.68|2566.83|2559.13|2567.51|2559.81|2563.38|2555.68|36
1645488640000|2022-02-22 00:10:40|2566.78|2559.08|2572.73|2565.03|2573.98|2566.28|2566.58|2558.88|40
1645488650000|2022-02-22 00:10:50|2572.68|2564.98|2572.57|2564.87|2573.44|2565.74|2571.37|2563.67|40
1645488660000|2022-02-22 00:11:00|2572.47|2564.77|2574.19|2566.49|2574.87|2567.17|2571.19|2563.49|40
1645488670000|2022-02-22 00:11:10|2574.23|2566.53|2573.07|2565.37|2574.27|2566.57|2572.94|2565.24|38
1645488680000|2022-02-22 00:11:20|2573.04|2565.34|2574.37|2566.67|2574.64|2566.94|2572.97|2565.27|37
1645488690000|2022-02-22 00:11:30|2574.47|2566.77|2572.63|2564.93|2574.47|2566.77|2572.45|2564.75|38
1645488700000|2022-02-22 00:11:40|2572.44|2564.74|2575.44|2567.74|2575.68|2567.98|2572.44|2564.74|37
1645488710000|2022-02-22 00:11:50|2575.27|2567.57|2576.16|2568.46|2576.29|2568.59|2574.46|2566.76|38
1645488720000|2022-02-22 00:12:00|2576.18|2568.48|2582.03|2574.33|2583.07|2575.37|2576.12|2568.42|39
1645488730000|2022-02-22 00:12:10|2582.28|2574.58|2579.88|2572.18|2583.48|2575.78|2579.88|2572.18|39
1645488740000|2022-02-22 00:12:20|2579.64|2571.94|2581|2573.3|2581.15|2573.45|2579.56|2571.86|38
1645488750000|2022-02-22 00:12:30|2580.78|2573.08|2579.59|2571.89|2581.23|2573.53|2578.58|2570.88|37
1645488760000|2022-02-22 00:12:40|2579.43|2571.73|2578.87|2571.17|2579.69|2571.99|2578.03|2570.33|38
1645488770000|2022-02-22 00:12:50|2579.1|2571.4|2578.68|2570.98|2579.1|2571.4|2576.59|2568.89|35
1645488780000|2022-02-22 00:13:00|2578.31|2570.61|2576.21|2568.51|2579.24|2571.54|2576.21|2568.51|37
1645488790000|2022-02-22 00:13:10|2575.99|2568.29|2572.87|2565.17|2576.8|2569.1|2571.12|2563.42|40
1645488800000|2022-02-22 00:13:20|2572.95|2565.25|2574.22|2566.52|2574.38|2566.68|2572.88|2565.18|39
1645488810000|2022-02-22 00:13:30|2575.8|2568.1|2575.58|2567.88|2577.37|2569.67|2575.37|2567.67|37
1645488820000|2022-02-22 00:13:40|2575.47|2567.77|2576.63|2568.93|2577.44|2569.74|2574.57|2566.87|40
1645488830000|2022-02-22 00:13:50|2576.55|2568.85|2577.36|2569.66|2577.49|2569.79|2575.74|2568.04|39
1645488840000|2022-02-22 00:14:00|2577.38|2569.68|2576.25|2568.55|2577.38|2569.68|2575.82|2568.12|36
1645488850000|2022-02-22 00:14:10|2576.2|2568.5|2582.93|2575.23|2583.27|2575.57|2576.2|2568.5|38
1645488860000|2022-02-22 00:14:20|2583.06|2575.36|2582.64|2574.94|2583.14|2575.44|2582.06|2574.36|36
1645488870000|2022-02-22 00:14:30|2582.63|2574.93|2579.84|2572.14|2583.25|2575.55|2579.84|2572.14|35
1645488880000|2022-02-22 00:14:40|2579.97|2572.27|2582.02|2574.32|2582.51|2574.81|2579.97|2572.27|37
1645488890000|2022-02-22 00:14:50|2582.1|2574.4|2582.19|2574.49|2584.33|2576.63|2581.9|2574.2|39
1645488900000|2022-02-22 00:15:00|2582.92|2575.22|2585.89|2578.19|2585.89|2578.19|2581.77|2574.07|39
1645488910000|2022-02-22 00:15:10|2586.13|2578.43|2587.37|2579.67|2589.65|2581.95|2585.95|2578.25|40
1645488920000|2022-02-22 00:15:20|2587.46|2579.76|2587.73|2580.03|2587.85|2580.15|2586.38|2578.68|39
1645488930000|2022-02-22 00:15:30|2587.53|2579.83|2585.85|2578.15|2587.55|2579.85|2585.65|2577.95|40
1645488940000|2022-02-22 00:15:40|2585.76|2578.06|2584.25|2576.55|2585.85|2578.15|2583.72|2576.02|34
1645488950000|2022-02-22 00:15:50|2584.26|2576.56|2583.38|2575.68|2585.49|2577.79|2583.38|2575.68|38
1645488960000|2022-02-22 00:16:00|2583.37|2575.67|2581.28|2573.58|2584.55|2576.85|2581.24|2573.54|38
1645488970000|2022-02-22 00:16:10|2581.51|2573.81|2580.37|2572.67|2582.29|2574.59|2579.78|2572.08|38
1645488980000|2022-02-22 00:16:20|2580.6|2572.9|2581.16|2573.46|2581.16|2573.46|2579.68|2571.98|38
1645488990000|2022-02-22 00:16:30|2581.44|2573.74|2582.43|2574.73|2583.63|2575.93|2580.83|2573.13|40
1645489000000|2022-02-22 00:16:40|2582.4|2574.7|2582.22|2574.52|2583.92|2576.22|2581.95|2574.25|37
1645489010000|2022-02-22 00:16:50|2582.07|2574.37|2582.37|2574.67|2582.85|2575.15|2581.29|2573.59|38
1645489020000|2022-02-22 00:17:00|2582.26|2574.56|2582.83|2575.13|2583.19|2575.49|2581.9|2574.2|35
1645489030000|2022-02-22 00:17:10|2582.67|2574.97|2580.77|2573.07|2582.67|2574.97|2580.19|2572.49|33
1645489040000|2022-02-22 00:17:20|2580.93|2573.23|2580.05|2572.35|2581.8|2574.1|2579.53|2571.83|39
1645489050000|2022-02-22 00:17:30|2579.66|2571.96|2579.61|2571.91|2581.16|2573.46|2579.33|2571.63|37
1645489060000|2022-02-22 00:17:40|2579.69|2571.99|2579.35|2571.65|2579.69|2571.99|2578.16|2570.46|35
1645489070000|2022-02-22 00:17:50|2579.32|2571.62|2581.52|2573.82|2581.52|2573.82|2579.32|2571.62|32
1645489080000|2022-02-22 00:18:00|2581.45|2573.75|2581.23|2573.53|2581.45|2573.75|2579.29|2571.59|36
1645489090000|2022-02-22 00:18:10|2581.72|2574.02|2582.17|2574.47|2582.24|2574.54|2580.57|2572.87|38
1645489100000|2022-02-22 00:18:20|2582.16|2574.46|2579.21|2571.51|2582.24|2574.54|2579.21|2571.51|39
1645489110000|2022-02-22 00:18:30|2579.16|2571.46|2577.95|2570.25|2579.69|2571.99|2577.41|2569.71|38
1645489120000|2022-02-22 00:18:40|2577.96|2570.26|2578.72|2571.02|2579.01|2571.31|2577.49|2569.79|38
1645489130000|2022-02-22 00:18:50|2578.67|2570.97|2578.63|2570.93|2580.87|2573.17|2578.28|2570.58|39
1645489140000|2022-02-22 00:19:00|2578.55|2570.85|2580.1|2572.4|2580.1|2572.4|2577.91|2570.21|37
1645489150000|2022-02-22 00:19:10|2580.63|2572.93|2579.28|2571.58|2580.95|2573.25|2578.72|2571.02|36
1645489160000|2022-02-22 00:19:20|2579.56|2571.86|2577.84|2570.14|2580.61|2572.91|2577.84|2570.14|38
1645489170000|2022-02-22 00:19:30|2578.35|2570.65|2577.3|2569.6|2578.8|2571.1|2577.3|2569.6|38
1645489180000|2022-02-22 00:19:40|2577.6|2569.9|2575.94|2568.24|2577.95|2570.25|2574.8|2567.1|35
1645489190000|2022-02-22 00:19:50|2576.29|2568.59|2575.25|2567.55|2576.47|2568.77|2574.78|2567.08|39
1645489200000|2022-02-22 00:20:00|2575.3|2567.6|2573.09|2565.39|2575.3|2567.6|2572.99|2565.29|37
1645489210000|2022-02-22 00:20:10|2572.96|2565.26|2570.21|2562.51|2573.12|2565.42|2570.21|2562.51|40
1645489220000|2022-02-22 00:20:20|2570.55|2562.85|2569.14|2561.44|2570.75|2563.05|2568.92|2561.22|37
1645489230000|2022-02-22 00:20:30|2569.09|2561.39|2568.34|2560.64|2569.66|2561.96|2566.73|2559.03|39
1645489240000|2022-02-22 00:20:40|2568.58|2560.88|2571.26|2563.56|2571.58|2563.88|2568.58|2560.88|40
1645489250000|2022-02-22 00:20:50|2571.28|2563.58|2571.27|2563.57|2571.37|2563.67|2569.94|2562.24|34
1645489260000|2022-02-22 00:21:00|2571.35|2563.65|2569.51|2561.81|2571.76|2564.06|2568.96|2561.26|39
1645489270000|2022-02-22 00:21:10|2569.84|2562.14|2569.14|2561.44|2570.44|2562.74|2568.77|2561.07|37
1645489280000|2022-02-22 00:21:20|2568.75|2561.05|2569.39|2561.69|2570.33|2562.63|2568.75|2561.05|36
1645489290000|2022-02-22 00:21:30|2569.46|2561.76|2570.97|2563.27|2571.09|2563.39|2569.32|2561.62|36
1645489300000|2022-02-22 00:21:40|2570.9|2563.2|2571.26|2563.56|2571.26|2563.56|2570.47|2562.77|32
1645489310000|2022-02-22 00:21:50|2571.02|2563.32|2568.93|2561.23|2571.02|2563.32|2568.48|2560.78|34
1645489320000|2022-02-22 00:22:00|2568.85|2561.15|2574.75|2567.05|2574.75|2567.05|2568.56|2560.86|38
1645489330000|2022-02-22 00:22:10|2575.21|2567.51|2580.01|2572.31|2581.62|2573.92|2574.93|2567.23|40
1645489340000|2022-02-22 00:22:20|2580|2572.3|2580.11|2572.41|2580.9|2573.2|2577.53|2569.83|39
1645489350000|2022-02-22 00:22:30|2579.39|2571.69|2582.16|2574.46|2583.28|2575.58|2579.39|2571.69|40
1645489360000|2022-02-22 00:22:40|2581.96|2574.26|2580.86|2573.16|2582.8|2575.1|2580.86|2573.16|35
1645489370000|2022-02-22 00:22:50|2580.87|2573.17|2580.08|2572.38|2581.21|2573.51|2579.58|2571.88|33
1645489380000|2022-02-22 00:23:00|2580.07|2572.37|2582.25|2574.55|2582.25|2574.55|2578.85|2571.15|38
1645489390000|2022-02-22 00:23:10|2582.13|2574.43|2582.92|2575.22|2582.92|2575.22|2581.7|2574|37
1645489400000|2022-02-22 00:23:20|2582.76|2575.06|2581.96|2574.26|2582.76|2575.06|2581.76|2574.06|33
1645489410000|2022-02-22 00:23:30|2582.37|2574.67|2584.06|2576.36|2586.08|2578.38|2581.82|2574.12|40
1645489420000|2022-02-22 00:23:40|2583.81|2576.11|2583.5|2575.8|2584.54|2576.84|2583.4|2575.7|37
1645489430000|2022-02-22 00:23:50|2583.82|2576.12|2583.94|2576.24|2584.18|2576.48|2582.88|2575.18|37
1645489440000|2022-02-22 00:24:00|2583.81|2576.11|2583.26|2575.56|2584.27|2576.57|2582.07|2574.37|38
1645489450000|2022-02-22 00:24:10|2582.82|2575.12|2583.33|2575.63|2584.2|2576.5|2582.68|2574.98|38
1645489460000|2022-02-22 00:24:20|2583.37|2575.67|2581.69|2573.99|2583.45|2575.75|2580.89|2573.19|37
1645489470000|2022-02-22 00:24:30|2581.73|2574.03|2581.35|2573.65|2582.11|2574.41|2579.63|2571.93|37
1645489480000|2022-02-22 00:24:40|2581.61|2573.91|2581|2573.3|2582.29|2574.59|2580.7|2573|35
1645489490000|2022-02-22 00:24:50|2580.95|2573.25|2580.59|2572.89|2582.33|2574.63|2580.5|2572.8|33
1645489500000|2022-02-22 00:25:00|2580.56|2572.86|2578.88|2571.18|2580.56|2572.86|2578.67|2570.97|38
1645489510000|2022-02-22 00:25:10|2578.97|2571.27|2579.93|2572.23|2580|2572.3|2578.09|2570.39|37
1645489520000|2022-02-22 00:25:20|2579.94|2572.24|2583|2575.3|2583|2575.3|2579.94|2572.24|33
1645489530000|2022-02-22 00:25:30|2583.11|2575.41|2583.34|2575.64|2583.5|2575.8|2581.41|2573.71|35
1645489540000|2022-02-22 00:25:40|2583.39|2575.69|2583.14|2575.44|2583.65|2575.95|2582.61|2574.91|38
1645489550000|2022-02-22 00:25:50|2583.09|2575.39|2584.95|2577.25|2584.95|2577.25|2582.3|2574.6|40
1645489560000|2022-02-22 00:26:00|2585.04|2577.34|2586.26|2578.56|2586.99|2579.29|2584.72|2577.02|38
1645489570000|2022-02-22 00:26:10|2586.23|2578.53|2584.35|2576.65|2587.05|2579.35|2584.35|2576.65|36
1645489580000|2022-02-22 00:26:20|2584.3|2576.6|2585.56|2577.86|2585.56|2577.86|2583.97|2576.27|33
1645489590000|2022-02-22 00:26:30|2585.86|2578.16|2583.85|2576.15|2586.06|2578.36|2583.81|2576.11|40
1645489600000|2022-02-22 00:26:40|2583.46|2575.76|2582.18|2574.48|2584.54|2576.84|2582.18|2574.48|40
1645489610000|2022-02-22 00:26:50|2582.14|2574.44|2579.07|2571.37|2582.33|2574.63|2578.89|2571.19|38
1645489620000|2022-02-22 00:27:00|2578.93|2571.23|2578.7|2571|2579.29|2571.59|2577.86|2570.16|36
1645489630000|2022-02-22 00:27:10|2578.77|2571.07|2578.92|2571.22|2578.92|2571.22|2577.92|2570.22|39
1645489640000|2022-02-22 00:27:20|2579.27|2571.57|2578.74|2571.04|2579.4|2571.7|2578.72|2571.02|31
1645489650000|2022-02-22 00:27:30|2578.66|2570.96|2580.71|2573.01|2580.71|2573.01|2578.66|2570.96|32
1645489660000|2022-02-22 00:27:40|2580.67|2572.97|2581.45|2573.75|2582.94|2575.24|2579.86|2572.16|37
1645489670000|2022-02-22 00:27:50|2581.38|2573.68|2581.91|2574.21|2582.32|2574.62|2580.83|2573.13|38
1645489680000|2022-02-22 00:28:00|2581.8|2574.1|2583.74|2576.04|2584.01|2576.31|2581.3|2573.6|35
1645489690000|2022-02-22 00:28:10|2583.55|2575.85|2584.87|2577.17|2585.19|2577.49|2583.54|2575.84|35
1645489700000|2022-02-22 00:28:20|2585.19|2577.49|2585.76|2578.06|2586.11|2578.41|2584.9|2577.2|38
1645489710000|2022-02-22 00:28:30|2586.44|2578.74|2588.46|2580.76|2588.79|2581.09|2586.44|2578.74|40
1645489720000|2022-02-22 00:28:40|2588.65|2580.95|2585.4|2577.7|2588.66|2580.96|2585.17|2577.47|37
1645489730000|2022-02-22 00:28:50|2585.65|2577.95|2587.17|2579.47|2587.32|2579.62|2585.65|2577.95|34
1645489740000|2022-02-22 00:29:00|2587.05|2579.35|2586.01|2578.31|2587.05|2579.35|2583.88|2576.18|36
1645489750000|2022-02-22 00:29:10|2585.53|2577.83|2588.07|2580.37|2588.07|2580.37|2585.47|2577.77|38
1645489760000|2022-02-22 00:29:20|2588.37|2580.67|2588.25|2580.55|2588.78|2581.08|2587.11|2579.41|36
1645489770000|2022-02-22 00:29:30|2588.62|2580.92|2586.23|2578.53|2588.62|2580.92|2586.21|2578.51|38
1645489780000|2022-02-22 00:29:40|2586.66|2578.96|2586.24|2578.54|2586.66|2578.96|2585.11|2577.41|36
1645489790000|2022-02-22 00:29:50|2586.19|2578.49|2584.61|2576.91|2586.68|2578.98|2584.61|2576.91|38
1645489800000|2022-02-22 00:30:00|2584.56|2576.86|2583.84|2576.14|2587.81|2580.11|2583.8|2576.1|40
1645489810000|2022-02-22 00:30:10|2583.51|2575.81|2583.83|2576.13|2583.97|2576.27|2582.81|2575.11|38
1645489820000|2022-02-22 00:30:20|2583.81|2576.11|2586.55|2578.85|2587.53|2579.83|2583.34|2575.64|40
1645489830000|2022-02-22 00:30:30|2585.91|2578.21|2585.46|2577.76|2586.65|2578.95|2584.99|2577.29|36
1645489840000|2022-02-22 00:30:40|2585.44|2577.74|2586.52|2578.82|2586.92|2579.22|2585.33|2577.63|37
1645489850000|2022-02-22 00:30:50|2586.35|2578.65|2587.26|2579.56|2587.26|2579.56|2585.59|2577.89|39
1645489860000|2022-02-22 00:31:00|2588.2|2580.5|2589.07|2581.37|2589.49|2581.79|2588.07|2580.37|38
1645489870000|2022-02-22 00:31:10|2589.13|2581.43|2589.87|2582.17|2589.87|2582.17|2588.15|2580.45|38
1645489880000|2022-02-22 00:31:20|2590.25|2582.55|2591.57|2583.87|2591.57|2583.87|2589.87|2582.17|37
1645489890000|2022-02-22 00:31:30|2591.43|2583.73|2589.91|2582.21|2591.56|2583.86|2589.9|2582.2|35
1645489900000|2022-02-22 00:31:40|2589.9|2582.2|2588.03|2580.33|2590.17|2582.47|2588.03|2580.33|37
1645489910000|2022-02-22 00:31:50|2587.94|2580.24|2588.73|2581.03|2589.6|2581.9|2587.94|2580.24|38
1645489920000|2022-02-22 00:32:00|2588.74|2581.04|2587.42|2579.72|2588.94|2581.24|2587.42|2579.72|39
1645489930000|2022-02-22 00:32:10|2588.01|2580.31|2589.63|2581.93|2589.97|2582.27|2587.73|2580.03|30
1645489940000|2022-02-22 00:32:20|2589.89|2582.19|2590.15|2582.45|2591.4|2583.7|2589.89|2582.19|35
1645489950000|2022-02-22 00:32:30|2590.57|2582.87|2590.72|2583.02|2590.75|2583.05|2589.57|2581.87|36
1645489960000|2022-02-22 00:32:40|2590.56|2582.86|2590.55|2582.85|2591.51|2583.81|2590.46|2582.76|34
1645489970000|2022-02-22 00:32:50|2590.51|2582.81|2589.83|2582.13|2591.01|2583.31|2589.36|2581.66|32
1645489980000|2022-02-22 00:33:00|2589.81|2582.11|2590.39|2582.69|2590.54|2582.84|2589.66|2581.96|37
1645489990000|2022-02-22 00:33:10|2590.36|2582.66|2591.09|2583.39|2591.1|2583.4|2590.27|2582.57|37
1645490000000|2022-02-22 00:33:20|2591.23|2583.53|2594.76|2587.06|2595.17|2587.47|2590.94|2583.24|34
1645490010000|2022-02-22 00:33:30|2596.38|2588.68|2596.75|2589.05|2599.09|2591.39|2596|2588.3|40
1645490020000|2022-02-22 00:33:40|2596.77|2589.07|2594.04|2586.34|2596.95|2589.25|2593.44|2585.74|40
1645490030000|2022-02-22 00:33:50|2594.13|2586.43|2593.59|2585.89|2594.13|2586.43|2592.65|2584.95|34
1645490040000|2022-02-22 00:34:00|2593.05|2585.35|2592.79|2585.09|2594.11|2586.41|2591.84|2584.14|37
1645490050000|2022-02-22 00:34:10|2592.72|2585.02|2592.6|2584.9|2593.01|2585.31|2591.48|2583.78|40
1645490060000|2022-02-22 00:34:20|2592.63|2584.93|2594.51|2586.81|2594.52|2586.82|2592.36|2584.66|38
1645490070000|2022-02-22 00:34:30|2594.46|2586.76|2593.98|2586.28|2594.46|2586.76|2593.22|2585.52|37
1645490080000|2022-02-22 00:34:40|2594.03|2586.33|2596.58|2588.88|2597.01|2589.31|2594.03|2586.33|37
1645490090000|2022-02-22 00:34:50|2596.69|2588.99|2595.45|2587.75|2596.77|2589.07|2595.02|2587.32|36
1645490100000|2022-02-22 00:35:00|2595.56|2587.86|2592.23|2584.53|2595.56|2587.86|2592.23|2584.53|36
1645490110000|2022-02-22 00:35:10|2592.41|2584.71|2595.14|2587.44|2595.14|2587.44|2592.4|2584.7|38
1645490120000|2022-02-22 00:35:20|2595.41|2587.71|2596.48|2588.78|2596.67|2588.97|2594.98|2587.28|38
1645490130000|2022-02-22 00:35:30|2596.5|2588.8|2596.29|2588.59|2596.52|2588.82|2595.58|2587.88|36
1645490140000|2022-02-22 00:35:40|2596.34|2588.64|2593.69|2585.99|2596.49|2588.79|2593.69|2585.99|37
1645490150000|2022-02-22 00:35:50|2593.44|2585.74|2592.72|2585.02|2593.66|2585.96|2592.54|2584.84|38
1645490160000|2022-02-22 00:36:00|2592.66|2584.96|2595.21|2587.51|2595.97|2588.27|2592.61|2584.91|38
1645490170000|2022-02-22 00:36:10|2595.13|2587.43|2594.42|2586.72|2595.13|2587.43|2593.63|2585.93|35
1645490180000|2022-02-22 00:36:20|2594.41|2586.71|2595.29|2587.59|2595.29|2587.59|2594.22|2586.52|34
1645490190000|2022-02-22 00:36:30|2595.14|2587.44|2596.69|2588.99|2597.45|2589.75|2595.01|2587.31|39
1645490200000|2022-02-22 00:36:40|2596.61|2588.91|2595.35|2587.65|2597.18|2589.48|2594.95|2587.25|39
1645490210000|2022-02-22 00:36:50|2595.53|2587.83|2596.66|2588.96|2597.06|2589.36|2595.14|2587.44|38
1645490220000|2022-02-22 00:37:00|2596.7|2589|2597.65|2589.95|2597.9|2590.2|2595.94|2588.24|35
1645490230000|2022-02-22 00:37:10|2597.66|2589.96|2598.31|2590.61|2600.38|2592.68|2597.58|2589.88|34
1645490240000|2022-02-22 00:37:20|2598.1|2590.4|2598.84|2591.14|2599.16|2591.46|2598.1|2590.4|37
1645490250000|2022-02-22 00:37:30|2598.57|2590.87|2599.8|2592.1|2599.8|2592.1|2598.19|2590.49|40
1645490260000|2022-02-22 00:37:40|2599.78|2592.08|2600.47|2592.77|2600.57|2592.87|2599.73|2592.03|38
1645490270000|2022-02-22 00:37:50|2600.56|2592.86|2603.44|2595.74|2603.56|2595.86|2600.56|2592.86|40
1645490280000|2022-02-22 00:38:00|2603.27|2595.57|2604.14|2596.44|2605.43|2597.73|2602.72|2595.02|38
1645490290000|2022-02-22 00:38:10|2603.66|2595.96|2603.29|2595.59|2604.26|2596.56|2602.4|2594.7|37
1645490300000|2022-02-22 00:38:20|2603.19|2595.49|2603.59|2595.89|2603.7|2596|2602.11|2594.41|37
1645490310000|2022-02-22 00:38:30|2602.34|2594.64|2603.32|2595.62|2603.53|2595.83|2602.21|2594.51|37
1645490320000|2022-02-22 00:38:40|2602.82|2595.12|2602.47|2594.77|2604.29|2596.59|2602.13|2594.43|34
1645490330000|2022-02-22 00:38:50|2602.36|2594.66|2601.98|2594.28|2603.32|2595.62|2601.54|2593.84|32
1645490340000|2022-02-22 00:39:00|2601.91|2594.21|2600.71|2593.01|2603.11|2595.41|2600.71|2593.01|39
1645490350000|2022-02-22 00:39:10|2601.25|2593.55|2602.04|2594.34|2602.33|2594.63|2601.25|2593.55|37
1645490360000|2022-02-22 00:39:20|2601.69|2593.99|2601.23|2593.53|2602.24|2594.54|2600.63|2592.93|36
1645490370000|2022-02-22 00:39:30|2600.85|2593.15|2600.3|2592.6|2601.4|2593.7|2599.22|2591.52|38
1645490380000|2022-02-22 00:39:40|2600.46|2592.76|2598.33|2590.63|2600.69|2592.99|2598.33|2590.63|38
1645490390000|2022-02-22 00:39:50|2597.39|2589.69|2595.95|2588.25|2597.77|2590.07|2594.96|2587.26|38
1645490400000|2022-02-22 00:40:00|2595.86|2588.16|2597.12|2589.42|2597.23|2589.53|2595.65|2587.95|36
1645490410000|2022-02-22 00:40:10|2596.85|2589.15|2597.71|2590.01|2598.73|2591.03|2596.85|2589.15|38
1645490420000|2022-02-22 00:40:20|2597.56|2589.86|2598.98|2591.28|2599.38|2591.68|2597.36|2589.66|38
1645490430000|2022-02-22 00:40:30|2599.02|2591.32|2598.71|2591.01|2599.63|2591.93|2598.31|2590.61|38
1645490440000|2022-02-22 00:40:40|2599.07|2591.37|2599.23|2591.53|2599.38|2591.68|2597.85|2590.15|38
1645490450000|2022-02-22 00:40:50|2599.31|2591.61|2600.35|2592.65|2600.64|2592.94|2599.16|2591.46|36
1645490460000|2022-02-22 00:41:00|2600.42|2592.72|2601.79|2594.09|2602.31|2594.61|2600.39|2592.69|35
1645490470000|2022-02-22 00:41:10|2601.48|2593.78|2601|2593.3|2601.52|2593.82|2598.61|2590.91|36
1645490480000|2022-02-22 00:41:20|2600.56|2592.86|2601.07|2593.37|2601.17|2593.47|2599.76|2592.06|33
1645490490000|2022-02-22 00:41:30|2601.15|2593.45|2600.7|2593|2601.62|2593.92|2600.22|2592.52|37
1645490500000|2022-02-22 00:41:40|2600.77|2593.07|2602.44|2594.74|2603.1|2595.4|2600.54|2592.84|33
1645490510000|2022-02-22 00:41:50|2602.4|2594.7|2601.96|2594.26|2603.4|2595.7|2601.91|2594.21|37
1645490520000|2022-02-22 00:42:00|2602.02|2594.32|2604.33|2596.63|2604.44|2596.74|2601.36|2593.66|39
1645490530000|2022-02-22 00:42:10|2604.05|2596.35|2605.22|2597.52|2605.7|2598|2603.95|2596.25|39
1645490540000|2022-02-22 00:42:20|2605.13|2597.43|2606.65|2598.95|2606.83|2599.13|2604.75|2597.05|39
1645490550000|2022-02-22 00:42:30|2606.87|2599.17|2610.06|2602.36|2610.2|2602.5|2606.71|2599.01|40
1645490560000|2022-02-22 00:42:40|2610.19|2602.49|2609.77|2602.07|2612.13|2604.43|2609.11|2601.41|38
1645490570000|2022-02-22 00:42:50|2609.17|2601.47|2607.25|2599.55|2609.38|2601.68|2606.93|2599.23|38
1645490580000|2022-02-22 00:43:00|2607|2599.3|2607.4|2599.7|2609.2|2601.5|2606.97|2599.27|37
1645490590000|2022-02-22 00:43:10|2607.34|2599.64|2606.12|2598.42|2607.47|2599.77|2606.08|2598.38|34
1645490600000|2022-02-22 00:43:20|2606.28|2598.58|2608.68|2600.98|2609.35|2601.65|2605.94|2598.24|36
1645490610000|2022-02-22 00:43:30|2608.81|2601.11|2608.41|2600.71|2609.68|2601.98|2608.41|2600.71|38
1645490620000|2022-02-22 00:43:40|2608.33|2600.63|2609.09|2601.39|2609.57|2601.87|2607.94|2600.24|35
1645490630000|2022-02-22 00:43:50|2608.57|2600.87|2605.89|2598.19|2609.06|2601.36|2605.76|2598.06|36
1645490640000|2022-02-22 00:44:00|2605.88|2598.18|2604.06|2596.36|2606.53|2598.83|2602.44|2594.74|37
1645490650000|2022-02-22 00:44:10|2604.47|2596.77|2605.37|2597.67|2605.83|2598.13|2604.4|2596.7|37
1645490660000|2022-02-22 00:44:20|2605.46|2597.76|2604.46|2596.76|2605.82|2598.12|2603.96|2596.26|38
1645490670000|2022-02-22 00:44:30|2604.88|2597.18|2604.31|2596.61|2605.39|2597.69|2604.18|2596.48|36
1645490680000|2022-02-22 00:44:40|2604.33|2596.63|2604.19|2596.49|2605.16|2597.46|2604.19|2596.49|36
1645490690000|2022-02-22 00:44:50|2604.26|2596.56|2606.44|2598.74|2606.75|2599.05|2604.23|2596.53|39
1645490700000|2022-02-22 00:45:00|2606.35|2598.65|2606.82|2599.12|2606.93|2599.23|2606.01|2598.31|37
1645490710000|2022-02-22 00:45:10|2606.88|2599.18|2607.41|2599.71|2608.01|2600.31|2606.72|2599.02|38
1645490720000|2022-02-22 00:45:20|2607.42|2599.72|2607.7|2600|2608.14|2600.44|2607.24|2599.54|23
1645490730000|2022-02-22 00:45:30|2607.58|2599.88|2609.45|2601.75|2610.01|2602.31|2607.15|2599.45|39
1645490740000|2022-02-22 00:45:40|2609.38|2601.68|2609.53|2601.83|2611.47|2603.77|2609.38|2601.68|35
1645490750000|2022-02-22 00:45:50|2609.5|2601.8|2607.83|2600.13|2609.68|2601.98|2607.83|2600.13|38
1645490760000|2022-02-22 00:46:00|2607.66|2599.96|2607.55|2599.85|2608.96|2601.26|2607.5|2599.8|39
1645490770000|2022-02-22 00:46:10|2607.74|2600.04|2607.65|2599.95|2607.91|2600.21|2606.92|2599.22|36
1645490780000|2022-02-22 00:46:20|2607.78|2600.08|2606.65|2598.95|2607.98|2600.28|2606.4|2598.7|37
1645490790000|2022-02-22 00:46:30|2606.95|2599.25|2605.87|2598.17|2608.31|2600.61|2605.49|2597.79|39
1645490800000|2022-02-22 00:46:40|2605.88|2598.18|2603.98|2596.28|2605.88|2598.18|2603.84|2596.14|33
1645490810000|2022-02-22 00:46:50|2604.26|2596.56|2604.96|2597.26|2604.96|2597.26|2603.97|2596.27|38
1645490820000|2022-02-22 00:47:00|2604.67|2596.97|2603.43|2595.73|2605.19|2597.49|2602.95|2595.25|37
1645490830000|2022-02-22 00:47:10|2603.61|2595.91|2602.9|2595.2|2603.77|2596.07|2602.63|2594.93|37
1645490840000|2022-02-22 00:47:20|2602.94|2595.24|2602.81|2595.11|2603.21|2595.51|2602.41|2594.71|39
1645490850000|2022-02-22 00:47:30|2602.88|2595.18|2601.15|2593.45|2603.37|2595.67|2601.15|2593.45|36
1645490860000|2022-02-22 00:47:40|2601.29|2593.59|2600.65|2592.95|2601.29|2593.59|2599.92|2592.22|39
1645490870000|2022-02-22 00:47:50|2600.89|2593.19|2602.87|2595.17|2605.94|2598.24|2600.81|2593.11|37
1645490880000|2022-02-22 00:48:00|2602.73|2595.03|2601.07|2593.37|2603.6|2595.9|2601.06|2593.36|37
1645490890000|2022-02-22 00:48:10|2600.78|2593.08|2599.82|2592.12|2600.9|2593.2|2598.88|2591.18|35
1645490900000|2022-02-22 00:48:20|2599.79|2592.09|2601.31|2593.61|2601.49|2593.79|2599.79|2592.09|38
1645490910000|2022-02-22 00:48:30|2601.4|2593.7|2606.58|2598.88|2608.04|2600.34|2601.4|2593.7|38
1645490920000|2022-02-22 00:48:40|2606.43|2598.73|2604.61|2596.91|2606.71|2599.01|2604.25|2596.55|34
1645490930000|2022-02-22 00:48:50|2604.62|2596.92|2604.4|2596.7|2604.79|2597.09|2603.36|2595.66|37
1645490940000|2022-02-22 00:49:00|2604.42|2596.72|2603.68|2595.98|2605.69|2597.99|2603.47|2595.77|37
1645490950000|2022-02-22 00:49:10|2603.67|2595.97|2605.9|2598.2|2606.23|2598.53|2603.39|2595.69|35
1645490960000|2022-02-22 00:49:20|2605.84|2598.14|2604.54|2596.84|2607.58|2599.88|2604.54|2596.84|38
1645490970000|2022-02-22 00:49:30|2604.61|2596.91|2605.6|2597.9|2605.76|2598.06|2603.96|2596.26|37
1645490980000|2022-02-22 00:49:40|2605.56|2597.86|2605.6|2597.9|2607.5|2599.8|2605.12|2597.42|40
1645490990000|2022-02-22 00:49:50|2605.35|2597.65|2604.85|2597.15|2606.71|2599.01|2604.85|2597.15|36
1645491000000|2022-02-22 00:50:00|2604.71|2597.01|2606.11|2598.41|2607.14|2599.44|2604.71|2597.01|39
1645491010000|2022-02-22 00:50:10|2606.17|2598.47|2605.76|2598.06|2606.56|2598.86|2605.53|2597.83|36
1645491020000|2022-02-22 00:50:20|2605.55|2597.85|2603.71|2596.01|2605.57|2597.87|2603.71|2596.01|35
1645491030000|2022-02-22 00:50:30|2603.78|2596.08|2603.06|2595.36|2604.69|2596.99|2602.82|2595.12|39
1645491040000|2022-02-22 00:50:40|2603.48|2595.78|2603.86|2596.16|2603.86|2596.16|2602.92|2595.22|35
1645491050000|2022-02-22 00:50:50|2603.69|2595.99|2603.15|2595.45|2603.69|2595.99|2603.12|2595.42|30
1645491060000|2022-02-22 00:51:00|2602.95|2595.25|2603.89|2596.19|2603.9|2596.2|2602.45|2594.75|37
1645491070000|2022-02-22 00:51:10|2603.66|2595.96|2603.41|2595.71|2603.9|2596.2|2603.18|2595.48|34
1645491080000|2022-02-22 00:51:20|2603.62|2595.92|2603.57|2595.87|2603.72|2596.02|2603.31|2595.61|33
1645491090000|2022-02-22 00:51:30|2603.65|2595.95|2604.59|2596.89|2604.76|2597.06|2603.32|2595.62|31
1645491100000|2022-02-22 00:51:40|2604.28|2596.58|2603.8|2596.1|2605.52|2597.82|2603.69|2595.99|37
1645491110000|2022-02-22 00:51:50|2603.82|2596.12|2603.8|2596.1|2604.24|2596.54|2603.28|2595.58|38
1645491120000|2022-02-22 00:52:00|2604.06|2596.36|2603.6|2595.9|2604.19|2596.49|2603.21|2595.51|31
1645491130000|2022-02-22 00:52:10|2603.86|2596.16|2603.35|2595.65|2604|2596.3|2603.33|2595.63|39
1645491140000|2022-02-22 00:52:20|2603.65|2595.95|2603.64|2595.94|2603.95|2596.25|2603.13|2595.43|31
1645491150000|2022-02-22 00:52:30|2603.61|2595.91|2603.96|2596.26|2604.02|2596.32|2602.82|2595.12|28
1645491160000|2022-02-22 00:52:40|2603.91|2596.21|2602.47|2594.77|2604.24|2596.54|2602.26|2594.56|38
1645491170000|2022-02-22 00:52:50|2602.49|2594.79|2601.12|2593.42|2603.86|2596.16|2601.12|2593.42|37
1645491180000|2022-02-22 00:53:00|2601.49|2593.79|2601.11|2593.41|2603.86|2596.16|2600.95|2593.25|35
1645491190000|2022-02-22 00:53:10|2601.1|2593.4|2599.84|2592.14|2601.92|2594.22|2598.98|2591.28|37
1645491200000|2022-02-22 00:53:20|2599.79|2592.09|2600.09|2592.39|2600.61|2592.91|2599.79|2592.09|33
1645491210000|2022-02-22 00:53:30|2600.12|2592.42|2598.62|2590.92|2600.43|2592.73|2597.58|2589.88|33
1645491220000|2022-02-22 00:53:40|2598.79|2591.09|2597.97|2590.27|2599.14|2591.44|2597.49|2589.79|35
1645491230000|2022-02-22 00:53:50|2597.53|2589.83|2599.07|2591.37|2599.18|2591.48|2597.36|2589.66|37
1645491240000|2022-02-22 00:54:00|2598.27|2590.57|2599.72|2592.02|2599.94|2592.24|2598.05|2590.35|39
1645491250000|2022-02-22 00:54:10|2599.57|2591.87|2598.62|2590.92|2599.74|2592.04|2597.95|2590.25|32
1645491260000|2022-02-22 00:54:20|2598.47|2590.77|2597.72|2590.02|2599.19|2591.49|2597.72|2590.02|37
1645491270000|2022-02-22 00:54:30|2597.93|2590.23|2596.59|2588.89|2598.69|2590.99|2596.29|2588.59|31
1645491280000|2022-02-22 00:54:40|2596.61|2588.91|2596.67|2588.97|2598.53|2590.83|2596.58|2588.88|38
1645491290000|2022-02-22 00:54:50|2596.56|2588.86|2597.13|2589.43|2598.1|2590.4|2596.31|2588.61|35
1645491300000|2022-02-22 00:55:00|2597.15|2589.45|2597.19|2589.49|2598.67|2590.97|2596.75|2589.05|32
1645491310000|2022-02-22 00:55:10|2597.16|2589.46|2597.87|2590.17|2599.06|2591.36|2597.16|2589.46|27
1645491320000|2022-02-22 00:55:20|2597.81|2590.11|2598.71|2591.01|2599.35|2591.65|2597.55|2589.85|37
1645491330000|2022-02-22 00:55:30|2599.09|2591.39|2598.85|2591.15|2600.13|2592.43|2598.84|2591.14|36
1645491340000|2022-02-22 00:55:40|2599.2|2591.5|2598.25|2590.55|2599.26|2591.56|2597.99|2590.29|34
1645491350000|2022-02-22 00:55:50|2598.86|2591.16|2597.61|2589.91|2598.86|2591.16|2597.09|2589.39|33
1645491360000|2022-02-22 00:56:00|2597.64|2589.94|2599.27|2591.57|2600.03|2592.33|2597.63|2589.93|32
1645491370000|2022-02-22 00:56:10|2599.22|2591.52|2598.72|2591.02|2599.36|2591.66|2597.32|2589.62|26
1645491380000|2022-02-22 00:56:20|2598.71|2591.01|2598.93|2591.23|2599.71|2592.01|2598.69|2590.99|32
1645491390000|2022-02-22 00:56:30|2598.88|2591.18|2601.19|2593.49|2601.41|2593.71|2598.88|2591.18|36
1645491400000|2022-02-22 00:56:40|2601.18|2593.48|2601.28|2593.58|2601.62|2593.92|2600.99|2593.29|37
1645491410000|2022-02-22 00:56:50|2601.18|2593.48|2600.02|2592.32|2601.8|2594.1|2599.91|2592.21|27
1645491420000|2022-02-22 00:57:00|2599.98|2592.28|2600.37|2592.67|2600.79|2593.09|2599.41|2591.71|35
1645491430000|2022-02-22 00:57:10|2600.61|2592.91|2600.3|2592.6|2600.68|2592.98|2599.57|2591.87|34
1645491440000|2022-02-22 00:57:20|2600.25|2592.55|2601.09|2593.39|2601.72|2594.02|2600.25|2592.55|37
1645491450000|2022-02-22 00:57:30|2601.11|2593.41|2602.4|2594.7|2602.41|2594.71|2601.07|2593.37|26
1645491460000|2022-02-22 00:57:40|2602.48|2594.78|2601.74|2594.04|2602.95|2595.25|2601.27|2593.57|36
1645491470000|2022-02-22 00:57:50|2601.62|2593.92|2602.54|2594.84|2602.7|2595|2601.22|2593.52|33
1645491480000|2022-02-22 00:58:00|2602.51|2594.81|2602.18|2594.48|2602.53|2594.83|2601.42|2593.72|35
1645491490000|2022-02-22 00:58:10|2602.23|2594.53|2600.99|2593.29|2602.31|2594.61|2600.56|2592.86|33
1645491500000|2022-02-22 00:58:20|2600.94|2593.24|2599.68|2591.98|2601.03|2593.33|2599.04|2591.34|32
1645491510000|2022-02-22 00:58:30|2599.67|2591.97|2599.19|2591.49|2600.46|2592.76|2599.19|2591.49|37
1645491520000|2022-02-22 00:58:40|2599.23|2591.53|2599.11|2591.41|2599.96|2592.26|2599.11|2591.41|37
1645491530000|2022-02-22 00:58:50|2599.06|2591.36|2599.36|2591.66|2599.63|2591.93|2599.05|2591.35|28
1645491540000|2022-02-22 00:59:00|2599.39|2591.69|2598.45|2590.75|2599.72|2592.02|2598.3|2590.6|31
1645491550000|2022-02-22 00:59:10|2598.46|2590.76|2598.38|2590.68|2599.02|2591.32|2598.35|2590.65|33
1645491560000|2022-02-22 00:59:20|2598.09|2590.39|2599.31|2591.61|2599.33|2591.63|2597.85|2590.15|32
1645491570000|2022-02-22 00:59:30|2599.4|2591.7|2599.98|2592.28|2600.18|2592.48|2599.4|2591.7|31
1645491580000|2022-02-22 00:59:40|2599.99|2592.29|2600.77|2593.07|2601.02|2593.32|2599.98|2592.28|36
1645491590000|2022-02-22 00:59:50|2600.72|2593.02|2601.51|2593.81|2601.58|2593.88|2600.52|2592.82|34
1645491600000|2022-02-22 01:00:00|2601.5|2593.8|2602.22|2594.52|2602.57|2594.87|2601.31|2593.61|36
1645491610000|2022-02-22 01:00:10|2602.15|2594.45|2601.84|2594.14|2602.82|2595.12|2601.37|2593.67|33
1645491620000|2022-02-22 01:00:20|2601.85|2594.15|2603.58|2595.88|2603.69|2595.99|2601.85|2594.15|31
1645491630000|2022-02-22 01:00:30|2603.69|2595.99|2602.95|2595.25|2603.69|2595.99|2602.79|2595.09|34
1645491640000|2022-02-22 01:00:40|2602.96|2595.26|2603.42|2595.72|2603.42|2595.72|2602.76|2595.06|35
1645491650000|2022-02-22 01:00:50|2603.29|2595.59|2602.39|2594.69|2603.82|2596.12|2602.29|2594.59|36
1645491660000|2022-02-22 01:01:00|2602.24|2594.54|2601.49|2593.79|2602.85|2595.15|2600.6|2592.9|36
1645491670000|2022-02-22 01:01:10|2601.38|2593.68|2599.94|2592.24|2601.53|2593.83|2599.54|2591.84|34
1645491680000|2022-02-22 01:01:20|2600.2|2592.5|2599.8|2592.1|2601.05|2593.35|2599.43|2591.73|37
1645491690000|2022-02-22 01:01:30|2599.81|2592.11|2599.54|2591.84|2600.14|2592.44|2599.32|2591.62|26
1645491700000|2022-02-22 01:01:40|2599.53|2591.83|2600.27|2592.57|2600.73|2593.03|2599.29|2591.59|35
1645491710000|2022-02-22 01:01:50|2600.28|2592.58|2597.9|2590.2|2600.4|2592.7|2597.73|2590.03|32
1645491720000|2022-02-22 01:02:00|2597.81|2590.11|2596.13|2588.43|2598.39|2590.69|2596.07|2588.37|36
1645491730000|2022-02-22 01:02:10|2596.1|2588.4|2596.59|2588.89|2597.47|2589.77|2595.99|2588.29|36
1645491740000|2022-02-22 01:02:20|2596.78|2589.08|2599.64|2591.94|2599.73|2592.03|2596.52|2588.82|36
1645491750000|2022-02-22 01:02:30|2599.58|2591.88|2598.93|2591.23|2599.92|2592.22|2598.9|2591.2|40
1645491760000|2022-02-22 01:02:40|2598.95|2591.25|2600.1|2592.4|2600.31|2592.61|2598.92|2591.22|31
1645491770000|2022-02-22 01:02:50|2600.09|2592.39|2599.44|2591.74|2600.14|2592.44|2599.08|2591.38|37
1645491780000|2022-02-22 01:03:00|2599.64|2591.94|2600.73|2593.03|2600.82|2593.12|2599.63|2591.93|36
1645491790000|2022-02-22 01:03:10|2600.66|2592.96|2601.51|2593.81|2601.51|2593.81|2600.11|2592.41|35
1645491800000|2022-02-22 01:03:20|2601.5|2593.8|2602.64|2594.94|2603|2595.3|2600.63|2592.93|35
1645491810000|2022-02-22 01:03:30|2602.71|2595.01|2603.6|2595.9|2603.81|2596.11|2602.53|2594.83|37
1645491820000|2022-02-22 01:03:40|2603.62|2595.92|2603.74|2596.04|2604.75|2597.05|2603.45|2595.75|40
1645491830000|2022-02-22 01:03:50|2603.93|2596.23|2604.4|2596.7|2604.4|2596.7|2603.74|2596.04|32
1645491840000|2022-02-22 01:04:00|2604.75|2597.05|2602.53|2594.83|2605.15|2597.45|2602.27|2594.57|40
1645491850000|2022-02-22 01:04:10|2603.03|2595.33|2602.57|2594.87|2604.01|2596.31|2602.56|2594.86|36
1645491860000|2022-02-22 01:04:20|2602.52|2594.82|2602.43|2594.73|2602.79|2595.09|2602.22|2594.52|37
1645491870000|2022-02-22 01:04:30|2602.18|2594.48|2601.62|2593.92|2602.58|2594.88|2601.34|2593.64|38
1645491880000|2022-02-22 01:04:40|2601.44|2593.74|2602.54|2594.84|2602.57|2594.87|2601.44|2593.74|34
1645491890000|2022-02-22 01:04:50|2602.56|2594.86|2602.3|2594.6|2602.56|2594.86|2602.18|2594.48|26
1645491900000|2022-02-22 01:05:00|2602.23|2594.53|2601.18|2593.48|2603.13|2595.43|2601.18|2593.48|37
1645491910000|2022-02-22 01:05:10|2601.42|2593.72|2599.38|2591.68|2601.49|2593.79|2599.34|2591.64|36
1645491920000|2022-02-22 01:05:20|2599.47|2591.77|2599.84|2592.14|2599.92|2592.22|2598.93|2591.23|29
1645491930000|2022-02-22 01:05:30|2599.88|2592.18|2599.17|2591.47|2600.63|2592.93|2599|2591.3|38
1645491940000|2022-02-22 01:05:40|2598.96|2591.26|2598.75|2591.05|2599.36|2591.66|2598.41|2590.71|36
1645491950000|2022-02-22 01:05:50|2598.83|2591.13|2599.07|2591.37|2599.36|2591.66|2598.03|2590.33|34
1645491960000|2022-02-22 01:06:00|2598.42|2590.72|2598.84|2591.14|2599.36|2591.66|2598.42|2590.72|33
1645491970000|2022-02-22 01:06:10|2598.92|2591.22|2598.58|2590.88|2599.12|2591.42|2598.32|2590.62|34
1645491980000|2022-02-22 01:06:20|2598.5|2590.8|2597.08|2589.38|2599.35|2591.65|2595.91|2588.21|27
1645491990000|2022-02-22 01:06:30|2596.59|2588.89|2596.44|2588.74|2597.25|2589.55|2595.73|2588.03|39
1645492000000|2022-02-22 01:06:40|2596.61|2588.91|2595.3|2587.6|2596.73|2589.03|2595.3|2587.6|37
1645492010000|2022-02-22 01:06:50|2595.31|2587.61|2595.17|2587.47|2595.58|2587.88|2595.07|2587.37|36
1645492020000|2022-02-22 01:07:00|2595.28|2587.58|2594.88|2587.18|2596.7|2589|2593.63|2585.93|40
1645492030000|2022-02-22 01:07:10|2594.79|2587.09|2593.94|2586.24|2595.55|2587.85|2593.93|2586.23|35
1645492040000|2022-02-22 01:07:20|2593.85|2586.15|2591.62|2583.92|2594.18|2586.48|2589.72|2582.02|38
1645492050000|2022-02-22 01:07:30|2591.7|2584|2591.57|2583.87|2593.83|2586.13|2591.3|2583.6|36
1645492060000|2022-02-22 01:07:40|2591.44|2583.74|2595.06|2587.36|2595.46|2587.76|2591.39|2583.69|40
1645492070000|2022-02-22 01:07:50|2594.95|2587.25|2595.28|2587.58|2595.95|2588.25|2593.9|2586.2|38
1645492080000|2022-02-22 01:08:00|2595.13|2587.43|2596.66|2588.96|2597.32|2589.62|2594.96|2587.26|38
1645492090000|2022-02-22 01:08:10|2597.32|2589.62|2597.23|2589.53|2598.92|2591.22|2597.15|2589.45|35
1645492100000|2022-02-22 01:08:20|2597.21|2589.51|2598.68|2590.98|2598.73|2591.03|2597|2589.3|36
1645492110000|2022-02-22 01:08:30|2598.67|2590.97|2603|2595.3|2603|2595.3|2598.46|2590.76|36
1645492120000|2022-02-22 01:08:40|2603.18|2595.48|2600.04|2592.34|2603.18|2595.48|2599.83|2592.13|36
1645492130000|2022-02-22 01:08:50|2599.98|2592.28|2598.49|2590.79|2599.99|2592.29|2598.49|2590.79|40
1645492140000|2022-02-22 01:09:00|2598.21|2590.51|2599.72|2592.02|2599.74|2592.04|2597.93|2590.23|36
1645492150000|2022-02-22 01:09:10|2599.75|2592.05|2598.82|2591.12|2599.75|2592.05|2598.69|2590.99|28
1645492160000|2022-02-22 01:09:20|2598.79|2591.09|2598.77|2591.07|2598.96|2591.26|2597.97|2590.27|37
1645492170000|2022-02-22 01:09:30|2599.13|2591.43|2598.62|2590.92|2599.47|2591.77|2598.6|2590.9|32
1645492180000|2022-02-22 01:09:40|2598.61|2590.91|2598.69|2590.99|2599.4|2591.7|2598.48|2590.78|32
1645492190000|2022-02-22 01:09:50|2598.65|2590.95|2597|2589.3|2598.73|2591.03|2596.91|2589.21|35
1645492200000|2022-02-22 01:10:00|2597.12|2589.42|2595.1|2587.4|2597.12|2589.42|2594.64|2586.94|34
1645492210000|2022-02-22 01:10:10|2594.97|2587.27|2594.37|2586.67|2595.71|2588.01|2594.16|2586.46|39
1645492220000|2022-02-22 01:10:20|2594.06|2586.36|2595.21|2587.51|2595.38|2587.68|2594.06|2586.36|36
1645492230000|2022-02-22 01:10:30|2594.84|2587.14|2592.5|2584.8|2594.84|2587.14|2592.48|2584.78|39
1645492240000|2022-02-22 01:10:40|2592.52|2584.82|2591.55|2583.85|2592.83|2585.13|2591.21|2583.51|33
1645492250000|2022-02-22 01:10:50|2591.54|2583.84|2591.89|2584.19|2592.32|2584.62|2590.8|2583.1|33
1645492260000|2022-02-22 01:11:00|2591.75|2584.05|2591.39|2583.69|2592.57|2584.87|2590.98|2583.28|38
1645492270000|2022-02-22 01:11:10|2591.48|2583.78|2591.55|2583.85|2592.61|2584.91|2590.85|2583.15|36
1645492280000|2022-02-22 01:11:20|2592.11|2584.41|2590.59|2582.89|2592.2|2584.5|2590.36|2582.66|36
1645492290000|2022-02-22 01:11:30|2590.9|2583.2|2589.8|2582.1|2591.01|2583.31|2589.8|2582.1|32
1645492300000|2022-02-22 01:11:40|2589.76|2582.06|2588.99|2581.29|2590.17|2582.47|2588.96|2581.26|35
1645492310000|2022-02-22 01:11:50|2588.86|2581.16|2589.02|2581.32|2590.1|2582.4|2588.36|2580.66|31
1645492320000|2022-02-22 01:12:00|2588.97|2581.27|2589.02|2581.32|2589.92|2582.22|2587.95|2580.25|34
1645492330000|2022-02-22 01:12:10|2589.03|2581.33|2588.33|2580.63|2589.69|2581.99|2588.33|2580.63|36
1645492340000|2022-02-22 01:12:20|2589.31|2581.61|2585.71|2578.01|2589.62|2581.92|2585.32|2577.62|37
1645492350000|2022-02-22 01:12:30|2585.92|2578.22|2585.66|2577.96|2586.76|2579.06|2585.66|2577.96|38
1645492360000|2022-02-22 01:12:40|2585.84|2578.14|2586.03|2578.33|2586.76|2579.06|2585.36|2577.66|35
1645492370000|2022-02-22 01:12:50|2585.67|2577.97|2584.37|2576.67|2586.1|2578.4|2584.22|2576.52|37
1645492380000|2022-02-22 01:13:00|2584.3|2576.6|2586.11|2578.41|2586.66|2578.96|2584.3|2576.6|36
1645492390000|2022-02-22 01:13:10|2586.26|2578.56|2588.02|2580.32|2588.89|2581.19|2586.24|2578.54|38
1645492400000|2022-02-22 01:13:20|2587.89|2580.19|2587.11|2579.41|2589.04|2581.34|2586.62|2578.92|39
1645492410000|2022-02-22 01:13:30|2587.19|2579.49|2586.78|2579.08|2588.41|2580.71|2586.78|2579.08|37
1645492420000|2022-02-22 01:13:40|2586.69|2578.99|2586.99|2579.29|2587.33|2579.63|2586.2|2578.5|38
1645492430000|2022-02-22 01:13:50|2587.04|2579.34|2586.12|2578.42|2587.04|2579.34|2585.64|2577.94|38
1645492440000|2022-02-22 01:14:00|2586.32|2578.62|2584.92|2577.22|2586.32|2578.62|2584.92|2577.22|35
1645492450000|2022-02-22 01:14:10|2584.66|2576.96|2585.45|2577.75|2585.79|2578.09|2583.97|2576.27|38
1645492460000|2022-02-22 01:14:20|2585.58|2577.88|2584.5|2576.8|2585.65|2577.95|2584.46|2576.76|35
1645492470000|2022-02-22 01:14:30|2584.53|2576.83|2585.78|2578.08|2586.03|2578.33|2584.53|2576.83|37
1645492480000|2022-02-22 01:14:40|2585.77|2578.07|2585.68|2577.98|2586.02|2578.32|2585.46|2577.76|33
1645492490000|2022-02-22 01:14:50|2585.75|2578.05|2583.91|2576.21|2587.07|2579.37|2583.86|2576.16|37
1645492500000|2022-02-22 01:15:00|2584.02|2576.32|2582.24|2574.54|2585.07|2577.37|2581.75|2574.05|40
1645492510000|2022-02-22 01:15:10|2582.55|2574.85|2581.92|2574.22|2582.63|2574.93|2581.83|2574.13|39
1645492520000|2022-02-22 01:15:20|2582.02|2574.32|2583.12|2575.42|2583.17|2575.47|2581.29|2573.59|40
1645492530000|2022-02-22 01:15:30|2582.98|2575.28|2582.24|2574.54|2583.55|2575.85|2581.07|2573.37|38
1645492540000|2022-02-22 01:15:40|2582.04|2574.34|2581.68|2573.98|2582.62|2574.92|2581.63|2573.93|38
1645492550000|2022-02-22 01:15:50|2581.57|2573.87|2582.96|2575.26|2582.96|2575.26|2580.97|2573.27|39
1645492560000|2022-02-22 01:16:00|2582.88|2575.18|2584.53|2576.83|2584.53|2576.83|2581.68|2573.98|37
1645492570000|2022-02-22 01:16:10|2584.57|2576.87|2585.67|2577.97|2585.82|2578.12|2583.99|2576.29|37
1645492580000|2022-02-22 01:16:20|2585.64|2577.94|2587.38|2579.68|2587.38|2579.68|2585.49|2577.79|40
1645492590000|2022-02-22 01:16:30|2587.21|2579.51|2585.55|2577.85|2587.21|2579.51|2585.55|2577.85|38
1645492600000|2022-02-22 01:16:40|2585.64|2577.94|2586.47|2578.77|2586.47|2578.77|2585.17|2577.47|36
1645492610000|2022-02-22 01:16:50|2586.32|2578.62|2585.49|2577.79|2586.4|2578.7|2584.45|2576.75|39
1645492620000|2022-02-22 01:17:00|2585.51|2577.81|2586.37|2578.67|2586.54|2578.84|2583.95|2576.25|39
1645492630000|2022-02-22 01:17:10|2586.15|2578.45|2585.46|2577.76|2586.65|2578.95|2584.55|2576.85|40
1645492640000|2022-02-22 01:17:20|2585.8|2578.1|2586.88|2579.18|2587.46|2579.76|2585.77|2578.07|38
1645492650000|2022-02-22 01:17:30|2586.67|2578.97|2586.68|2578.98|2587.5|2579.8|2586.35|2578.65|35
1645492660000|2022-02-22 01:17:40|2586.83|2579.13|2585.94|2578.24|2586.83|2579.13|2585.54|2577.84|36
1645492670000|2022-02-22 01:17:50|2586.67|2578.97|2585.99|2578.29|2586.67|2578.97|2585.92|2578.22|31
1645492680000|2022-02-22 01:18:00|2586.12|2578.42|2586.46|2578.76|2587.36|2579.66|2585.81|2578.11|26
1645492690000|2022-02-22 01:18:10|2586.47|2578.77|2586.36|2578.66|2587.44|2579.74|2586.36|2578.66|32
1645492700000|2022-02-22 01:18:20|2586.49|2578.79|2587.5|2579.8|2587.58|2579.88|2586.49|2578.79|26
1645492710000|2022-02-22 01:18:30|2587.55|2579.85|2589.13|2581.43|2589.13|2581.43|2586.7|2579|31
1645492720000|2022-02-22 01:18:40|2589.11|2581.41|2588.14|2580.44|2589.11|2581.41|2587.97|2580.27|33
1645492730000|2022-02-22 01:18:50|2588.09|2580.39|2588.84|2581.14|2589.53|2581.83|2588.06|2580.36|37
1645492740000|2022-02-22 01:19:00|2588.78|2581.08|2589.13|2581.43|2589.35|2581.65|2587.66|2579.96|39
1645492750000|2022-02-22 01:19:10|2589.11|2581.41|2590.01|2582.31|2590.23|2582.53|2589.02|2581.32|27
1645492760000|2022-02-22 01:19:20|2590.23|2582.53|2589.13|2581.43|2590.28|2582.58|2589.04|2581.34|36
1645492770000|2022-02-22 01:19:30|2589.07|2581.37|2590.15|2582.45|2590.15|2582.45|2588.99|2581.29|30
1645492780000|2022-02-22 01:19:40|2589.96|2582.26|2590.43|2582.73|2590.71|2583.01|2589.87|2582.17|37
1645492790000|2022-02-22 01:19:50|2590.42|2582.72|2590.73|2583.03|2590.78|2583.08|2589.73|2582.03|34
1645492800000|2022-02-22 01:20:00|2590.77|2583.07|2590.2|2582.5|2591.54|2583.84|2590.2|2582.5|33
1645492810000|2022-02-22 01:20:10|2590.15|2582.45|2589.34|2581.64|2590.28|2582.58|2589.03|2581.33|37
1645492820000|2022-02-22 01:20:20|2589.33|2581.63|2589.13|2581.43|2589.48|2581.78|2588.02|2580.32|37
1645492830000|2022-02-22 01:20:30|2589.1|2581.4|2589.27|2581.57|2590.52|2582.82|2589.06|2581.36|36
1645492840000|2022-02-22 01:20:40|2589.35|2581.65|2589.56|2581.86|2589.78|2582.08|2587.72|2580.02|38
1645492850000|2022-02-22 01:20:50|2589.47|2581.77|2589.1|2581.4|2589.85|2582.15|2588.94|2581.24|36
1645492860000|2022-02-22 01:21:00|2589.11|2581.41|2588.56|2580.86|2589.19|2581.49|2588.13|2580.43|37
1645492870000|2022-02-22 01:21:10|2588.17|2580.47|2586.22|2578.52|2588.17|2580.47|2585.95|2578.25|36
1645492880000|2022-02-22 01:21:20|2586.33|2578.63|2585.42|2577.72|2586.33|2578.63|2584.36|2576.66|36
1645492890000|2022-02-22 01:21:30|2585.63|2577.93|2585.59|2577.89|2586.8|2579.1|2584.95|2577.25|35
1645492900000|2022-02-22 01:21:40|2585.71|2578.01|2585.06|2577.36|2585.94|2578.24|2584.48|2576.78|36
1645492910000|2022-02-22 01:21:50|2585.35|2577.65|2582.49|2574.79|2585.35|2577.65|2582.49|2574.79|37
1645492920000|2022-02-22 01:22:00|2582.51|2574.81|2582.79|2575.09|2582.84|2575.14|2581.95|2574.25|35
1645492930000|2022-02-22 01:22:10|2582.41|2574.71|2584.29|2576.59|2584.3|2576.6|2582.41|2574.71|37
1645492940000|2022-02-22 01:22:20|2584.06|2576.36|2583.11|2575.41|2584.06|2576.36|2582.92|2575.22|32
1645492950000|2022-02-22 01:22:30|2583.12|2575.42|2581.6|2573.9|2583.12|2575.42|2581.6|2573.9|31
1645492960000|2022-02-22 01:22:40|2581.61|2573.91|2581.15|2573.45|2582.59|2574.89|2581.15|2573.45|36
1645492970000|2022-02-22 01:22:50|2581.14|2573.44|2579.93|2572.23|2581.37|2573.67|2579.89|2572.19|37
1645492980000|2022-02-22 01:23:00|2579.95|2572.25|2580.05|2572.35|2581.24|2573.54|2579.66|2571.96|40
1645492990000|2022-02-22 01:23:10|2580|2572.3|2580.86|2573.16|2581.01|2573.31|2579.41|2571.71|35
1645493000000|2022-02-22 01:23:20|2581.19|2573.49|2581.11|2573.41|2582.72|2575.02|2580.84|2573.14|35
1645493010000|2022-02-22 01:23:30|2581.14|2573.44|2580.27|2572.57|2581.23|2573.53|2580.19|2572.49|32
1645493020000|2022-02-22 01:23:40|2580.31|2572.61|2578.12|2570.42|2581.02|2573.32|2578.12|2570.42|35
1645493030000|2022-02-22 01:23:50|2578.1|2570.4|2577.79|2570.09|2579.17|2571.47|2577|2569.3|39
1645493040000|2022-02-22 01:24:00|2577.95|2570.25|2575.83|2568.13|2578.31|2570.61|2575.83|2568.13|39
1645493050000|2022-02-22 01:24:10|2575.85|2568.15|2574.92|2567.22|2576.83|2569.13|2574.59|2566.89|39
1645493060000|2022-02-22 01:24:20|2574.62|2566.92|2575.21|2567.51|2575.7|2568|2574.27|2566.57|36
1645493070000|2022-02-22 01:24:30|2575.25|2567.55|2575.13|2567.43|2575.94|2568.24|2575.13|2567.43|37
1645493080000|2022-02-22 01:24:40|2575.28|2567.58|2574.36|2566.66|2575.99|2568.29|2574.13|2566.43|33
1645493090000|2022-02-22 01:24:50|2574.31|2566.61|2574.85|2567.15|2575.54|2567.84|2573.94|2566.24|37
1645493100000|2022-02-22 01:25:00|2574.95|2567.25|2574.9|2567.2|2575.41|2567.71|2573.64|2565.94|38
1645493110000|2022-02-22 01:25:10|2575.08|2567.38|2575.61|2567.91|2575.88|2568.18|2574.58|2566.88|38
1645493120000|2022-02-22 01:25:20|2575.4|2567.7|2577.95|2570.25|2578.12|2570.42|2575.37|2567.67|40
1645493130000|2022-02-22 01:25:30|2577.75|2570.05|2576|2568.3|2577.75|2570.05|2576|2568.3|39
1645493140000|2022-02-22 01:25:40|2576.48|2568.78|2579.84|2572.14|2579.84|2572.14|2576.48|2568.78|40
1645493150000|2022-02-22 01:25:50|2579.78|2572.08|2579.09|2571.39|2580.64|2572.94|2579.09|2571.39|39
1645493160000|2022-02-22 01:26:00|2578.82|2571.12|2578.31|2570.61|2578.85|2571.15|2576.22|2568.52|39
1645493170000|2022-02-22 01:26:10|2578.75|2571.05|2577.55|2569.85|2578.75|2571.05|2577.41|2569.71|39
1645493180000|2022-02-22 01:26:20|2577.68|2569.98|2577.31|2569.61|2578.67|2570.97|2577.31|2569.61|37
1645493190000|2022-02-22 01:26:30|2577.3|2569.6|2577.08|2569.38|2577.5|2569.8|2576.49|2568.79|36
1645493200000|2022-02-22 01:26:40|2577.07|2569.37|2576.55|2568.85|2577.28|2569.58|2576.54|2568.84|37
1645493210000|2022-02-22 01:26:50|2576.61|2568.91|2577.76|2570.06|2578.13|2570.43|2576.61|2568.91|30
1645493220000|2022-02-22 01:27:00|2577.78|2570.08|2576.51|2568.81|2577.86|2570.16|2576.14|2568.44|36
1645493230000|2022-02-22 01:27:10|2576.28|2568.58|2576.38|2568.68|2577.71|2570.01|2576.28|2568.58|39
1645493240000|2022-02-22 01:27:20|2576.67|2568.97|2575.95|2568.25|2577.24|2569.54|2575.95|2568.25|37
1645493250000|2022-02-22 01:27:30|2575.91|2568.21|2574.39|2566.69|2576.11|2568.41|2573.85|2566.15|38
1645493260000|2022-02-22 01:27:40|2574.71|2567.01|2575.21|2567.51|2575.3|2567.6|2574.04|2566.34|33
1645493270000|2022-02-22 01:27:50|2575.22|2567.52|2575.53|2567.83|2576.38|2568.68|2575.19|2567.49|35
1645493280000|2022-02-22 01:28:00|2575.72|2568.02|2575.51|2567.81|2576.34|2568.64|2575.07|2567.37|36
1645493290000|2022-02-22 01:28:10|2575.5|2567.8|2574.33|2566.63|2575.57|2567.87|2573.9|2566.2|33
1645493300000|2022-02-22 01:28:20|2574.16|2566.46|2573.86|2566.16|2574.46|2566.76|2573.46|2565.76|37
1645493310000|2022-02-22 01:28:30|2573.75|2566.05|2574.21|2566.51|2574.22|2566.52|2573.45|2565.75|37
1645493320000|2022-02-22 01:28:40|2574.17|2566.47|2573.58|2565.88|2574.17|2566.47|2572.55|2564.85|33
1645493330000|2022-02-22 01:28:50|2573.64|2565.94|2573.72|2566.02|2574.06|2566.36|2573.44|2565.74|31
1645493340000|2022-02-22 01:29:00|2573.58|2565.88|2573.38|2565.68|2573.65|2565.95|2573.14|2565.44|29
1645493350000|2022-02-22 01:29:10|2573.56|2565.86|2573.72|2566.02|2574.17|2566.47|2573.35|2565.65|34
1645493360000|2022-02-22 01:29:20|2573.8|2566.1|2574.06|2566.36|2574.12|2566.42|2573.47|2565.77|33
1645493370000|2022-02-22 01:29:30|2574.07|2566.37|2575.96|2568.26|2575.96|2568.26|2573.92|2566.22|33
1645493380000|2022-02-22 01:29:40|2575.99|2568.29|2576.08|2568.38|2577.1|2569.4|2575.46|2567.76|26
1645493390000|2022-02-22 01:29:50|2576.1|2568.4|2574.9|2567.2|2577.12|2569.42|2574.9|2567.2|39
1645493400000|2022-02-22 01:30:00|2575.36|2567.66|2573.98|2566.28|2575.5|2567.8|2572.64|2564.94|40
1645493410000|2022-02-22 01:30:10|2573.92|2566.22|2574.61|2566.91|2575.28|2567.58|2573.14|2565.44|40
1645493420000|2022-02-22 01:30:20|2574.46|2566.76|2574.18|2566.48|2575.65|2567.95|2574.02|2566.32|38
1645493430000|2022-02-22 01:30:30|2574.19|2566.49|2572.83|2565.13|2574.19|2566.49|2572.78|2565.08|33
1645493440000|2022-02-22 01:30:40|2572.88|2565.18|2574.08|2566.38|2574.08|2566.38|2572.8|2565.1|38
1645493450000|2022-02-22 01:30:50|2573.99|2566.29|2573.33|2565.63|2573.99|2566.29|2573.02|2565.32|37
1645493460000|2022-02-22 01:31:00|2573.35|2565.65|2574.01|2566.31|2574.02|2566.32|2573.16|2565.46|37
1645493470000|2022-02-22 01:31:10|2573.95|2566.25|2576.67|2568.97|2577.14|2569.44|2573.72|2566.02|39
1645493480000|2022-02-22 01:31:20|2577.06|2569.36|2578.37|2570.67|2578.67|2570.97|2576.57|2568.87|39
1645493490000|2022-02-22 01:31:30|2578.26|2570.56|2578.87|2571.17|2578.95|2571.25|2577.47|2569.77|40
1645493500000|2022-02-22 01:31:40|2579.4|2571.7|2578.44|2570.74|2579.95|2572.25|2578.32|2570.62|37
1645493510000|2022-02-22 01:31:50|2578.47|2570.77|2578.03|2570.33|2578.59|2570.89|2576.95|2569.25|40
1645493520000|2022-02-22 01:32:00|2578.01|2570.31|2578.96|2571.26|2579.52|2571.82|2578.01|2570.31|39
1645493530000|2022-02-22 01:32:10|2579.05|2571.35|2578.85|2571.15|2579.48|2571.78|2578.25|2570.55|36
1645493540000|2022-02-22 01:32:20|2578.59|2570.89|2579.2|2571.5|2579.87|2572.17|2578.59|2570.89|36
1645493550000|2022-02-22 01:32:30|2579.15|2571.45|2579.48|2571.78|2580.07|2572.37|2578.93|2571.23|35
1645493560000|2022-02-22 01:32:40|2579.43|2571.73|2579.34|2571.64|2579.92|2572.22|2578.91|2571.21|34
1645493570000|2022-02-22 01:32:50|2579.33|2571.63|2578.51|2570.81|2579.47|2571.77|2578.51|2570.81|38
1645493580000|2022-02-22 01:33:00|2578.86|2571.16|2579.3|2571.6|2579.37|2571.67|2578.48|2570.78|34
1645493590000|2022-02-22 01:33:10|2579.19|2571.49|2581.13|2573.43|2581.42|2573.72|2578.89|2571.19|38
1645493600000|2022-02-22 01:33:20|2581|2573.3|2582.62|2574.92|2584.36|2576.66|2580.47|2572.77|38
1645493610000|2022-02-22 01:33:30|2582.63|2574.93|2581.77|2574.07|2582.8|2575.1|2580.77|2573.07|37
1645493620000|2022-02-22 01:33:40|2581.81|2574.11|2580.46|2572.76|2581.89|2574.19|2580.46|2572.76|38
1645493630000|2022-02-22 01:33:50|2580.37|2572.67|2580.49|2572.79|2581.3|2573.6|2579.92|2572.22|35
1645493640000|2022-02-22 01:34:00|2580.44|2572.74|2580.55|2572.85|2580.71|2573.01|2579.15|2571.45|38
1645493650000|2022-02-22 01:34:10|2580.8|2573.1|2581.03|2573.33|2581.18|2573.48|2580.15|2572.45|38
1645493660000|2022-02-22 01:34:20|2581.07|2573.37|2581.77|2574.07|2582.31|2574.61|2581.07|2573.37|34
1645493670000|2022-02-22 01:34:30|2581.8|2574.1|2581.89|2574.19|2582.27|2574.57|2581.05|2573.35|30
1645493680000|2022-02-22 01:34:40|2582.22|2574.52|2583.42|2575.72|2583.94|2576.24|2582.22|2574.52|38
1645493690000|2022-02-22 01:34:50|2583.5|2575.8|2584.32|2576.62|2584.32|2576.62|2582.89|2575.19|36
1645493700000|2022-02-22 01:35:00|2584.33|2576.63|2582.43|2574.73|2584.65|2576.95|2582.39|2574.69|31
1645493710000|2022-02-22 01:35:10|2582.58|2574.88|2583.2|2575.5|2583.38|2575.68|2581.4|2573.7|38
1645493720000|2022-02-22 01:35:20|2583.19|2575.49|2582.75|2575.05|2583.19|2575.49|2582.47|2574.77|35
1645493730000|2022-02-22 01:35:30|2582.81|2575.11|2584.56|2576.86|2584.56|2576.86|2582.71|2575.01|36
1645493740000|2022-02-22 01:35:40|2584.54|2576.84|2584.09|2576.39|2585.16|2577.46|2584.09|2576.39|33
1645493750000|2022-02-22 01:35:50|2584.06|2576.36|2583.15|2575.45|2584.32|2576.62|2583.15|2575.45|30
1645493760000|2022-02-22 01:36:00|2583.21|2575.51|2586.1|2578.4|2586.1|2578.4|2583.21|2575.51|36
1645493770000|2022-02-22 01:36:10|2587.11|2579.41|2584.58|2576.88|2588.06|2580.36|2584.48|2576.78|39
1645493780000|2022-02-22 01:36:20|2584.55|2576.85|2585.79|2578.09|2586.86|2579.16|2584.55|2576.85|38
1645493790000|2022-02-22 01:36:30|2585.41|2577.71|2588.26|2580.56|2588.26|2580.56|2585.41|2577.71|39
1645493800000|2022-02-22 01:36:40|2587.96|2580.26|2587.7|2580|2588.05|2580.35|2587.34|2579.64|32
1645493810000|2022-02-22 01:36:50|2587.66|2579.96|2588.77|2581.07|2589.23|2581.53|2587.66|2579.96|30
1645493820000|2022-02-22 01:37:00|2588.92|2581.22|2590.93|2583.23|2591.57|2583.87|2588.92|2581.22|36
1645493830000|2022-02-22 01:37:10|2591.86|2584.16|2591.25|2583.55|2591.86|2584.16|2590.34|2582.64|37
1645493840000|2022-02-22 01:37:20|2591.34|2583.64|2591.48|2583.78|2592.05|2584.35|2590.67|2582.97|39
1645493850000|2022-02-22 01:37:30|2591.36|2583.66|2595.12|2587.42|2595.12|2587.42|2591.2|2583.5|36
1645493860000|2022-02-22 01:37:40|2595.59|2587.89|2596.24|2588.54|2596.55|2588.85|2594.67|2586.97|40
1645493870000|2022-02-22 01:37:50|2596.44|2588.74|2597.22|2589.52|2598.32|2590.62|2596.44|2588.74|40
1645493880000|2022-02-22 01:38:00|2597.26|2589.56|2597.37|2589.67|2597.51|2589.81|2596.78|2589.08|34
1645493890000|2022-02-22 01:38:10|2597.38|2589.68|2596.86|2589.16|2597.74|2590.04|2596.34|2588.64|35
1645493900000|2022-02-22 01:38:20|2596.8|2589.1|2597.75|2590.05|2597.75|2590.05|2596.74|2589.04|37
1645493910000|2022-02-22 01:38:30|2597.76|2590.06|2597.78|2590.08|2598.33|2590.63|2596.92|2589.22|36
1645493920000|2022-02-22 01:38:40|2597.7|2590|2598.98|2591.28|2599.14|2591.44|2597.55|2589.85|38
1645493930000|2022-02-22 01:38:50|2598.93|2591.23|2600.69|2592.99|2600.95|2593.25|2598.92|2591.22|35
1645493940000|2022-02-22 01:39:00|2600.63|2592.93|2602.75|2595.05|2602.75|2595.05|2599.6|2591.9|38
1645493950000|2022-02-22 01:39:10|2602.79|2595.09|2603.76|2596.06|2604.83|2597.13|2602.56|2594.86|36
1645493960000|2022-02-22 01:39:20|2603.77|2596.07|2607.04|2599.34|2607.39|2599.69|2603.55|2595.85|38
1645493970000|2022-02-22 01:39:30|2606.99|2599.29|2608.32|2600.62|2609.11|2601.41|2606.99|2599.29|39
1645493980000|2022-02-22 01:39:40|2608.26|2600.56|2612.55|2604.85|2612.55|2604.85|2606.87|2599.17|40
1645493990000|2022-02-22 01:39:50|2612.28|2604.58|2614.27|2606.57|2615.85|2608.15|2611.57|2603.87|40
1645494000000|2022-02-22 01:40:00|2615.14|2607.44|2613.39|2605.69|2615.69|2607.99|2613.07|2605.37|39
1645494010000|2022-02-22 01:40:10|2612.8|2605.1|2611.46|2603.76|2612.84|2605.14|2611.46|2603.76|39
1645494020000|2022-02-22 01:40:20|2611.15|2603.45|2610.17|2602.47|2611.61|2603.91|2610.17|2602.47|39
1645494030000|2022-02-22 01:40:30|2610.29|2602.59|2610.89|2603.19|2611.22|2603.52|2609.94|2602.24|38
1645494040000|2022-02-22 01:40:40|2610.95|2603.25|2615.25|2607.55|2615.69|2607.99|2610.32|2602.62|38
1645494050000|2022-02-22 01:40:50|2615.44|2607.74|2620.11|2612.41|2620.37|2612.67|2614.89|2607.19|38
1645494060000|2022-02-22 01:41:00|2620.15|2612.45|2617.99|2610.29|2621.68|2613.98|2617.99|2610.29|39
1645494070000|2022-02-22 01:41:10|2617.89|2610.19|2617.45|2609.75|2618.26|2610.56|2616.31|2608.61|39
1645494080000|2022-02-22 01:41:20|2617.24|2609.54|2617.35|2609.65|2617.65|2609.95|2616.98|2609.28|37
1645494090000|2022-02-22 01:41:30|2617.73|2610.03|2618.7|2611|2618.85|2611.15|2617.57|2609.87|38
1645494100000|2022-02-22 01:41:40|2618.63|2610.93|2616.37|2608.67|2618.63|2610.93|2616.12|2608.42|33
1645494110000|2022-02-22 01:41:50|2616.57|2608.87|2612.99|2605.29|2616.83|2609.13|2612.99|2605.29|40
1645494120000|2022-02-22 01:42:00|2612.55|2604.85|2616.63|2608.93|2616.63|2608.93|2612.1|2604.4|39
1645494130000|2022-02-22 01:42:10|2616.67|2608.97|2617.79|2610.09|2618.43|2610.73|2615.91|2608.21|35
1645494140000|2022-02-22 01:42:20|2617.7|2610|2622.48|2614.78|2622.48|2614.78|2617.62|2609.92|39
1645494150000|2022-02-22 01:42:30|2622.7|2615|2620.59|2612.89|2622.7|2615|2618.74|2611.04|39
1645494160000|2022-02-22 01:42:40|2620.19|2612.49|2621.07|2613.37|2621.61|2613.91|2618.03|2610.33|38
1645494170000|2022-02-22 01:42:50|2620.67|2612.97|2623.47|2615.77|2625.25|2617.55|2620.28|2612.58|40
1645494180000|2022-02-22 01:43:00|2623.41|2615.71|2621.76|2614.06|2624.56|2616.86|2621.76|2614.06|39
1645494190000|2022-02-22 01:43:10|2621.41|2613.71|2622.03|2614.33|2622.09|2614.39|2619.96|2612.26|37
1645494200000|2022-02-22 01:43:20|2622.18|2614.48|2620.94|2613.24|2622.9|2615.2|2620.94|2613.24|39
1645494210000|2022-02-22 01:43:30|2620.42|2612.72|2618.54|2610.84|2620.78|2613.08|2618.15|2610.45|40
1645494220000|2022-02-22 01:43:40|2618.84|2611.14|2618.94|2611.24|2619.98|2612.28|2618.33|2610.63|38
1645494230000|2022-02-22 01:43:50|2618.78|2611.08|2618.87|2611.17|2619.91|2612.21|2617.94|2610.24|29
1645494240000|2022-02-22 01:44:00|2618.78|2611.08|2617.63|2609.93|2618.87|2611.17|2617.18|2609.48|17
1645494250000|2022-02-22 01:44:10|2618.12|2610.42|2618.12|2610.42|2618.12|2610.42|2618.12|2610.42|1
1645494270000|2022-02-22 01:44:30|2616.1|2608.4|2615.63|2607.93|2616.46|2608.76|2614.41|2606.71|27
1645494280000|2022-02-22 01:44:40|2615.6|2607.9|2613.37|2605.67|2615.6|2607.9|2611.41|2603.71|29
1645494290000|2022-02-22 01:44:50|2613.38|2605.68|2614.68|2606.98|2614.68|2606.98|2612.73|2605.03|22
1645494300000|2022-02-22 01:45:00|2614.28|2606.58|2611.63|2603.93|2614.28|2606.58|2611.6|2603.9|17
1645494310000|2022-02-22 01:45:10|2610.78|2603.08|2613.96|2606.26|2614.45|2606.75|2610.78|2603.08|24
1645494320000|2022-02-22 01:45:20|2614.88|2607.18|2613.75|2606.05|2615.58|2607.88|2613.75|2606.05|29
1645494330000|2022-02-22 01:45:30|2613.45|2605.75|2612.58|2604.88|2613.45|2605.75|2612.55|2604.85|7
1645494340000|2022-02-22 01:45:40|2612.55|2604.85|2611.63|2603.93|2612.75|2605.05|2611.63|2603.93|14
1645494350000|2022-02-22 01:45:50|2611.88|2604.18|2613.38|2605.68|2613.4|2605.7|2611.83|2604.13|16
1645494360000|2022-02-22 01:46:00|2613.2|2605.5|2613.4|2605.7|2613.4|2605.7|2612.35|2604.65|18
1645494370000|2022-02-22 01:46:10|2612.92|2605.22|2611.1|2603.4|2613.25|2605.55|2611.1|2603.4|16
1645494380000|2022-02-22 01:46:20|2610.68|2602.98|2608.7|2601|2611.1|2603.4|2608.49|2600.79|20
1645494390000|2022-02-22 01:46:30|2608.6|2600.9|2606.57|2598.87|2608.6|2600.9|2606.57|2598.87|14
1645494400000|2022-02-22 01:46:40|2607.03|2599.33|2605.53|2597.83|2607.4|2599.7|2605.53|2597.83|20
1645494410000|2022-02-22 01:46:50|2605.5|2597.8|2606.36|2598.66|2606.73|2599.03|2605.09|2597.39|16
1645494420000|2022-02-22 01:47:00|2606.43|2598.73|2606.28|2598.58|2606.43|2598.73|2606.28|2598.58|2
1645494430000|2022-02-22 01:47:10|2605.38|2597.68|2604.92|2597.22|2605.38|2597.68|2604.92|2597.22|5
1645494440000|2022-02-22 01:47:20|2603.92|2596.22|2603.52|2595.82|2604.04|2596.34|2603.52|2595.82|3
1645494450000|2022-02-22 01:47:30|2603.45|2595.75|2603.27|2595.57|2603.5|2595.8|2603.27|2595.57|3
1645494490000|2022-02-22 01:48:10|2603.38|2595.68|2602.93|2595.23|2603.38|2595.68|2602.74|2595.04|9
1645494500000|2022-02-22 01:48:20|2603.13|2595.43|2603.74|2596.04|2604.45|2596.75|2603.13|2595.43|11
1645494510000|2022-02-22 01:48:30|2603.69|2595.99|2602.75|2595.05|2603.69|2595.99|2602.62|2594.92|10
1645494520000|2022-02-22 01:48:40|2602.7|2595|2602.66|2594.96|2602.7|2595|2602.66|2594.96|4
1645494530000|2022-02-22 01:48:50|2602.67|2594.97|2603.19|2595.49|2603.35|2595.65|2602.67|2594.97|7
1645494540000|2022-02-22 01:49:00|2604.04|2596.34|2603.46|2595.76|2604.04|2596.34|2603.33|2595.63|6
1645494550000|2022-02-22 01:49:10|2603.16|2595.46|2602.21|2594.51|2603.16|2595.46|2602.21|2594.51|11
1645494560000|2022-02-22 01:49:20|2602.1|2594.4|2602.14|2594.44|2602.14|2594.44|2602.09|2594.39|3
1645494570000|2022-02-22 01:49:30|2602.16|2594.46|2603.59|2595.89|2603.59|2595.89|2602.14|2594.44|30
1645494580000|2022-02-22 01:49:40|2603.84|2596.14|2604.22|2596.52|2604.28|2596.58|2603.84|2596.14|25
1645494590000|2022-02-22 01:49:50|2604.36|2596.66|2606.49|2598.79|2606.94|2599.24|2604.25|2596.55|39
1645494600000|2022-02-22 01:50:00|2606.57|2598.87|2604.34|2596.64|2606.57|2598.87|2603.53|2595.83|33
1645494610000|2022-02-22 01:50:10|2605.06|2597.36|2604.96|2597.26|2605.2|2597.5|2604.05|2596.35|39
1645494620000|2022-02-22 01:50:20|2604.89|2597.19|2604.85|2597.15|2606.82|2599.12|2604.85|2597.15|36
1645494630000|2022-02-22 01:50:30|2604.71|2597.01|2604.88|2597.18|2605.31|2597.61|2604.66|2596.96|37
1645494640000|2022-02-22 01:50:40|2604.8|2597.1|2604.33|2596.63|2604.92|2597.22|2603.7|2596|36
1645494650000|2022-02-22 01:50:50|2604.28|2596.58|2604.22|2596.52|2604.35|2596.65|2603.62|2595.92|34
1645494660000|2022-02-22 01:51:00|2604.17|2596.47|2605.79|2598.09|2606.24|2598.54|2604.17|2596.47|36
1645494670000|2022-02-22 01:51:10|2605.91|2598.21|2606.96|2599.26|2606.96|2599.26|2605.91|2598.21|25
1645494680000|2022-02-22 01:51:20|2607|2599.3|2604.41|2596.71|2607.8|2600.1|2604.41|2596.71|33
1645494690000|2022-02-22 01:51:30|2603.92|2596.22|2601.81|2594.11|2604.04|2596.34|2601.36|2593.66|37
1645494700000|2022-02-22 01:51:40|2601.11|2593.41|2597.56|2589.86|2601.8|2594.1|2597.56|2589.86|36
1645494710000|2022-02-22 01:51:50|2597.59|2589.89|2599.16|2591.46|2599.16|2591.46|2596.54|2588.84|35
1645494720000|2022-02-22 01:52:00|2599.89|2592.19|2599.5|2591.8|2600.03|2592.33|2598.87|2591.17|30
1645494730000|2022-02-22 01:52:10|2599.49|2591.79|2598.29|2590.59|2599.7|2592|2597.49|2589.79|30
1645494740000|2022-02-22 01:52:20|2598.37|2590.67|2598.74|2591.04|2599.14|2591.44|2597.46|2589.76|39
1645494750000|2022-02-22 01:52:30|2599.15|2591.45|2599.7|2592|2599.88|2592.18|2599.11|2591.41|33
1645494760000|2022-02-22 01:52:40|2599.44|2591.74|2599.63|2591.93|2599.77|2592.07|2599.3|2591.6|33
1645494770000|2022-02-22 01:52:50|2599.88|2592.18|2600.77|2593.07|2601.44|2593.74|2599.88|2592.18|40
1645494780000|2022-02-22 01:53:00|2600.62|2592.92|2600.49|2592.79|2601.05|2593.35|2599.98|2592.28|35
1645494790000|2022-02-22 01:53:10|2600.44|2592.74|2599.6|2591.9|2600.79|2593.09|2599.3|2591.6|37
1645494800000|2022-02-22 01:53:20|2599.44|2591.74|2600.48|2592.78|2600.87|2593.17|2599.44|2591.74|33
1645494810000|2022-02-22 01:53:30|2600.46|2592.76|2601.87|2594.17|2602.04|2594.34|2600.15|2592.45|36
1645494820000|2022-02-22 01:53:40|2601.96|2594.26|2600.88|2593.18|2601.96|2594.26|2600.88|2593.18|31
1645494830000|2022-02-22 01:53:50|2601.29|2593.59|2602.55|2594.85|2602.55|2594.85|2601.24|2593.54|29
1645494840000|2022-02-22 01:54:00|2602.44|2594.74|2602.48|2594.78|2602.56|2594.86|2601.5|2593.8|31
1645494850000|2022-02-22 01:54:10|2602.54|2594.84|2600.74|2593.04|2603.07|2595.37|2600.21|2592.51|39
1645494860000|2022-02-22 01:54:20|2600.75|2593.05|2599.26|2591.56|2600.75|2593.05|2599.26|2591.56|34
1645494870000|2022-02-22 01:54:30|2599.21|2591.51|2599.33|2591.63|2599.96|2592.26|2599.15|2591.45|36
1645494880000|2022-02-22 01:54:40|2599.34|2591.64|2599.39|2591.69|2599.99|2592.29|2598.88|2591.18|36
1645494890000|2022-02-22 01:54:50|2599.51|2591.81|2599.55|2591.85|2600.03|2592.33|2599.24|2591.54|26
1645494900000|2022-02-22 01:55:00|2599.54|2591.84|2599.25|2591.55|2599.94|2592.24|2599.1|2591.4|38
1645494910000|2022-02-22 01:55:10|2599.34|2591.64|2600.42|2592.72|2601.09|2593.39|2599.34|2591.64|32
1645494920000|2022-02-22 01:55:20|2600.25|2592.55|2600.56|2592.86|2600.75|2593.05|2599.8|2592.1|31
1645494930000|2022-02-22 01:55:30|2600.33|2592.63|2599.25|2591.55|2600.46|2592.76|2598.8|2591.1|36
1645494940000|2022-02-22 01:55:40|2598.89|2591.19|2598.99|2591.29|2599.12|2591.42|2597.64|2589.94|25
1645494950000|2022-02-22 01:55:50|2598.52|2590.82|2597.9|2590.2|2598.67|2590.97|2597.69|2589.99|22
1645494960000|2022-02-22 01:56:00|2598.09|2590.39|2597.24|2589.54|2598.99|2591.29|2597.24|2589.54|30
1645494970000|2022-02-22 01:56:10|2597.49|2589.79|2598.66|2590.96|2598.66|2590.96|2597.03|2589.33|36
1645494980000|2022-02-22 01:56:20|2598.57|2590.87|2602.04|2594.34|2602.05|2594.35|2598.5|2590.8|39
1645494990000|2022-02-22 01:56:30|2601.38|2593.68|2601.35|2593.65|2602.01|2594.31|2600.77|2593.07|35
1645495000000|2022-02-22 01:56:40|2600.88|2593.18|2601.1|2593.4|2601.4|2593.7|2600.84|2593.14|32
1645495010000|2022-02-22 01:56:50|2601.03|2593.33|2600.61|2592.91|2601.72|2594.02|2600.61|2592.91|30
1645495020000|2022-02-22 01:57:00|2601.38|2593.68|2601.45|2593.75|2601.86|2594.16|2600.96|2593.26|31
1645495030000|2022-02-22 01:57:10|2601.39|2593.69|2601.14|2593.44|2601.68|2593.98|2600.2|2592.5|37
1645495040000|2022-02-22 01:57:20|2601.1|2593.4|2601.5|2593.8|2601.5|2593.8|2600.96|2593.26|22
1645495050000|2022-02-22 01:57:30|2601.41|2593.71|2601.08|2593.38|2601.87|2594.17|2601.07|2593.37|17
1645495060000|2022-02-22 01:57:40|2601.19|2593.49|2601.72|2594.02|2601.91|2594.21|2601.19|2593.49|25
1645495070000|2022-02-22 01:57:50|2601.88|2594.18|2602.91|2595.21|2603.36|2595.66|2601.4|2593.7|32
1645495080000|2022-02-22 01:58:00|2602.88|2595.18|2603.4|2595.7|2603.4|2595.7|2602.29|2594.59|31
1645495090000|2022-02-22 01:58:10|2603.36|2595.66|2603.97|2596.27|2605.25|2597.55|2603.36|2595.66|37
1645495100000|2022-02-22 01:58:20|2603.9|2596.2|2603.65|2595.95|2604.14|2596.44|2603.43|2595.73|32
1645495110000|2022-02-22 01:58:30|2603.69|2595.99|2603.27|2595.57|2603.89|2596.19|2603.21|2595.51|28
1645495120000|2022-02-22 01:58:40|2603.29|2595.59|2604.17|2596.47|2604.35|2596.65|2603.29|2595.59|30
1645495130000|2022-02-22 01:58:50|2603.84|2596.14|2606.19|2598.49|2606.19|2598.49|2603.84|2596.14|30
1645495140000|2022-02-22 01:59:00|2606.2|2598.5|2606.74|2599.04|2607.45|2599.75|2605.58|2597.88|28
1645495150000|2022-02-22 01:59:10|2606.62|2598.92|2606.94|2599.24|2607.29|2599.59|2606.27|2598.57|27
1645495160000|2022-02-22 01:59:20|2607.3|2599.6|2606.87|2599.17|2607.85|2600.15|2606.76|2599.06|31
1645495170000|2022-02-22 01:59:30|2606.86|2599.16|2605.53|2597.83|2607.11|2599.41|2605.53|2597.83|29
1645495180000|2022-02-22 01:59:40|2605.43|2597.73|2605.17|2597.47|2605.49|2597.79|2604.51|2596.81|25
1645495190000|2022-02-22 01:59:50|2605.25|2597.55|2606.11|2598.41|2606.24|2598.54|2605.22|2597.52|32
1645495200000|2022-02-22 02:00:00|2606.06|2598.36|2605.06|2597.36|2606.12|2598.42|2603.89|2596.19|35
1645495210000|2022-02-22 02:00:10|2605.32|2597.62|2603.93|2596.23|2606.01|2598.31|2603.93|2596.23|36
1645495220000|2022-02-22 02:00:20|2603.86|2596.16|2603.78|2596.08|2604.62|2596.92|2603.41|2595.71|36
1645495230000|2022-02-22 02:00:30|2603.72|2596.02|2601.96|2594.26|2603.97|2596.27|2601.82|2594.12|34
1645495240000|2022-02-22 02:00:40|2602.02|2594.32|2600.5|2592.8|2602.73|2595.03|2600.08|2592.38|33
1645495250000|2022-02-22 02:00:50|2600.22|2592.52|2600.4|2592.7|2600.5|2592.8|2599.99|2592.29|36
1645495260000|2022-02-22 02:01:00|2600.15|2592.45|2597.82|2590.12|2600.48|2592.78|2597.29|2589.59|36
1645495270000|2022-02-22 02:01:10|2597.8|2590.1|2598.73|2591.03|2598.73|2591.03|2597.41|2589.71|40
1645495280000|2022-02-22 02:01:20|2598.74|2591.04|2597.54|2589.84|2598.97|2591.27|2597.53|2589.83|36
1645495290000|2022-02-22 02:01:30|2597.52|2589.82|2597.23|2589.53|2597.88|2590.18|2596.67|2588.97|37
1645495300000|2022-02-22 02:01:40|2596.95|2589.25|2596.83|2589.13|2597.47|2589.77|2596.83|2589.13|37
1645495310000|2022-02-22 02:01:50|2596.73|2589.03|2596.74|2589.04|2596.85|2589.15|2596.06|2588.36|37
1645495320000|2022-02-22 02:02:00|2596.83|2589.13|2596.63|2588.93|2597.62|2589.92|2596.46|2588.76|38
1645495330000|2022-02-22 02:02:10|2596.58|2588.88|2595.61|2587.91|2596.65|2588.95|2595.21|2587.51|35
1645495340000|2022-02-22 02:02:20|2595.44|2587.74|2592.92|2585.22|2595.95|2588.25|2592.92|2585.22|39
1645495350000|2022-02-22 02:02:30|2592.87|2585.17|2591.36|2583.66|2592.87|2585.17|2590.57|2582.87|40
1645495360000|2022-02-22 02:02:40|2591.32|2583.62|2589.32|2581.62|2591.32|2583.62|2589|2581.3|38
1645495370000|2022-02-22 02:02:50|2589.4|2581.7|2590|2582.3|2590.93|2583.23|2589.09|2581.39|37
1645495380000|2022-02-22 02:03:00|2590.31|2582.61|2587.7|2580|2590.79|2583.09|2587.31|2579.61|39
1645495390000|2022-02-22 02:03:10|2587.68|2579.98|2586.35|2578.65|2588.5|2580.8|2586.35|2578.65|39
1645495400000|2022-02-22 02:03:20|2586.17|2578.47|2588.17|2580.47|2588.17|2580.47|2585.67|2577.97|35
1645495410000|2022-02-22 02:03:30|2588.32|2580.62|2589.56|2581.86|2589.71|2582.01|2588.28|2580.58|37
1645495420000|2022-02-22 02:03:40|2589.61|2581.91|2590.47|2582.77|2590.59|2582.89|2589.46|2581.76|31
1645495430000|2022-02-22 02:03:50|2590.46|2582.76|2589.58|2581.88|2590.46|2582.76|2589.06|2581.36|38
1645495440000|2022-02-22 02:04:00|2589.54|2581.84|2589.17|2581.47|2589.59|2581.89|2588.27|2580.57|38
1645495450000|2022-02-22 02:04:10|2589.12|2581.42|2589.24|2581.54|2589.94|2582.24|2589.12|2581.42|31
1645495460000|2022-02-22 02:04:20|2589.21|2581.51|2588.58|2580.88|2589.38|2581.68|2588.01|2580.31|33
1645495470000|2022-02-22 02:04:30|2588.59|2580.89|2588.82|2581.12|2588.95|2581.25|2588.17|2580.47|33
1645495480000|2022-02-22 02:04:40|2588.8|2581.1|2589.91|2582.21|2589.91|2582.21|2588.63|2580.93|39
1645495490000|2022-02-22 02:04:50|2590.04|2582.34|2591.76|2584.06|2593.24|2585.54|2590.04|2582.34|34
1645495500000|2022-02-22 02:05:00|2591.7|2584|2595.36|2587.66|2595.36|2587.66|2591.39|2583.69|35
1645495510000|2022-02-22 02:05:10|2595.52|2587.82|2595.09|2587.39|2597.67|2589.97|2595.09|2587.39|37
1645495520000|2022-02-22 02:05:20|2595.1|2587.4|2593.6|2585.9|2595.12|2587.42|2593.4|2585.7|38
1645495530000|2022-02-22 02:05:30|2593.71|2586.01|2594.05|2586.35|2594.2|2586.5|2593.24|2585.54|33
1645495540000|2022-02-22 02:05:40|2594.06|2586.36|2593.69|2585.99|2594.06|2586.36|2593.15|2585.45|27
1645495550000|2022-02-22 02:05:50|2593.74|2586.04|2595.69|2587.99|2595.92|2588.22|2593.71|2586.01|35
1645495560000|2022-02-22 02:06:00|2595.77|2588.07|2594.05|2586.35|2595.8|2588.1|2593.57|2585.87|38
1645495570000|2022-02-22 02:06:10|2594.06|2586.36|2593.67|2585.97|2594.52|2586.82|2593.27|2585.57|37
1645495580000|2022-02-22 02:06:20|2593.68|2585.98|2593.61|2585.91|2594.23|2586.53|2592.83|2585.13|34
1645495590000|2022-02-22 02:06:30|2593.59|2585.89|2594.25|2586.55|2594.29|2586.59|2593.59|2585.89|22
1645495600000|2022-02-22 02:06:40|2594.24|2586.54|2595.6|2587.9|2595.82|2588.12|2594.14|2586.44|37
1645495610000|2022-02-22 02:06:50|2595.55|2587.85|2595.43|2587.73|2595.65|2587.95|2594.58|2586.88|35
1645495620000|2022-02-22 02:07:00|2595.21|2587.51|2597.3|2589.6|2597.48|2589.78|2595.21|2587.51|37
1645495630000|2022-02-22 02:07:10|2597.11|2589.41|2595.23|2587.53|2597.22|2589.52|2595.23|2587.53|37
1645495640000|2022-02-22 02:07:20|2595.35|2587.65|2594.16|2586.46|2595.54|2587.84|2594.16|2586.46|28
1645495650000|2022-02-22 02:07:30|2594.15|2586.45|2594.33|2586.63|2594.64|2586.94|2593.59|2585.89|34
1645495660000|2022-02-22 02:07:40|2594.37|2586.67|2595.14|2587.44|2595.16|2587.46|2594.37|2586.67|34
1645495670000|2022-02-22 02:07:50|2595.19|2587.49|2595.59|2587.89|2595.59|2587.89|2594.55|2586.85|35
1645495680000|2022-02-22 02:08:00|2595.64|2587.94|2597.24|2589.54|2597.34|2589.64|2595.54|2587.84|38
1645495690000|2022-02-22 02:08:10|2596.76|2589.06|2597.33|2589.63|2597.58|2589.88|2596.76|2589.06|34
1645495700000|2022-02-22 02:08:20|2597.36|2589.66|2597.6|2589.9|2598.02|2590.32|2597.16|2589.46|34
1645495710000|2022-02-22 02:08:30|2597.21|2589.51|2594.65|2586.95|2597.21|2589.51|2594.38|2586.68|35
1645495720000|2022-02-22 02:08:40|2594.44|2586.74|2589.12|2581.42|2594.89|2587.19|2589.12|2581.42|35
1645495730000|2022-02-22 02:08:50|2589.14|2581.44|2589.65|2581.95|2589.73|2582.03|2588.87|2581.17|33
1645495740000|2022-02-22 02:09:00|2589.61|2581.91|2588.89|2581.19|2590.2|2582.5|2588.76|2581.06|39
1645495750000|2022-02-22 02:09:10|2588.74|2581.04|2588.46|2580.76|2588.96|2581.26|2587.61|2579.91|36
1645495760000|2022-02-22 02:09:20|2588.47|2580.77|2590.18|2582.48|2590.26|2582.56|2588.34|2580.64|38
1645495770000|2022-02-22 02:09:30|2590.19|2582.49|2591.57|2583.87|2591.57|2583.87|2589.73|2582.03|32
1645495780000|2022-02-22 02:09:40|2591.62|2583.92|2589.09|2581.39|2591.62|2583.92|2589.09|2581.39|28
1645495790000|2022-02-22 02:09:50|2589.14|2581.44|2588.86|2581.16|2589.47|2581.77|2588.46|2580.76|25
1645495800000|2022-02-22 02:10:00|2588.89|2581.19|2590.1|2582.4|2590.64|2582.94|2588.73|2581.03|36
1645495810000|2022-02-22 02:10:10|2590.02|2582.32|2588.99|2581.29|2590.25|2582.55|2588.67|2580.97|39
1645495820000|2022-02-22 02:10:20|2589.16|2581.46|2587.17|2579.47|2589.16|2581.46|2586.84|2579.14|38
1645495830000|2022-02-22 02:10:30|2587.2|2579.5|2585.95|2578.25|2587.41|2579.71|2584.75|2577.05|38
1645495840000|2022-02-22 02:10:40|2585.78|2578.08|2586.44|2578.74|2586.82|2579.12|2585.62|2577.92|34
1645495850000|2022-02-22 02:10:50|2586.58|2578.88|2586.41|2578.71|2586.59|2578.89|2586.26|2578.56|35
1645495860000|2022-02-22 02:11:00|2586.35|2578.65|2584.81|2577.11|2586.47|2578.77|2584.7|2577|36
1645495870000|2022-02-22 02:11:10|2584.67|2576.97|2585.49|2577.79|2585.92|2578.22|2583.96|2576.26|39
1645495880000|2022-02-22 02:11:20|2585.41|2577.71|2585.85|2578.15|2585.85|2578.15|2584.91|2577.21|34
1645495890000|2022-02-22 02:11:30|2585.81|2578.11|2587.11|2579.41|2587.11|2579.41|2585.35|2577.65|31
1645495900000|2022-02-22 02:11:40|2587.02|2579.32|2586.6|2578.9|2587.31|2579.61|2586.48|2578.78|35
1645495910000|2022-02-22 02:11:50|2586.61|2578.91|2585.72|2578.02|2586.73|2579.03|2585.41|2577.71|31
1645495920000|2022-02-22 02:12:00|2585.61|2577.91|2583.72|2576.02|2585.85|2578.15|2583.71|2576.01|33
1645495930000|2022-02-22 02:12:10|2583.81|2576.11|2582.06|2574.36|2584.08|2576.38|2581.23|2573.53|36
1645495940000|2022-02-22 02:12:20|2581.89|2574.19|2582.76|2575.06|2582.76|2575.06|2580.85|2573.15|38
1645495950000|2022-02-22 02:12:30|2582.77|2575.07|2585.55|2577.85|2585.55|2577.85|2582.4|2574.7|37
1645495960000|2022-02-22 02:12:40|2584.93|2577.23|2583.82|2576.12|2585.3|2577.6|2583.65|2575.95|37
1645495970000|2022-02-22 02:12:50|2583.66|2575.96|2586.32|2578.62|2586.97|2579.27|2583.59|2575.89|38
1645495980000|2022-02-22 02:13:00|2586.43|2578.73|2585.93|2578.23|2586.45|2578.75|2584.53|2576.83|39
1645495990000|2022-02-22 02:13:10|2586.04|2578.34|2587.13|2579.43|2587.24|2579.54|2586.04|2578.34|35
1645496000000|2022-02-22 02:13:20|2587.26|2579.56|2584.91|2577.21|2587.26|2579.56|2583.99|2576.29|38
1645496010000|2022-02-22 02:13:30|2584.93|2577.23|2584.49|2576.79|2584.94|2577.24|2583.7|2576|37
1645496020000|2022-02-22 02:13:40|2584.73|2577.03|2585.41|2577.71|2585.69|2577.99|2584.14|2576.44|37
1645496030000|2022-02-22 02:13:50|2585.26|2577.56|2586.52|2578.82|2586.52|2578.82|2585.01|2577.31|36
1645496040000|2022-02-22 02:14:00|2586.55|2578.85|2585.62|2577.92|2586.85|2579.15|2584.93|2577.23|39
1645496050000|2022-02-22 02:14:10|2585.43|2577.73|2585.52|2577.82|2585.64|2577.94|2584.92|2577.22|38
1645496060000|2022-02-22 02:14:20|2585.53|2577.83|2584.97|2577.27|2585.61|2577.91|2584.45|2576.75|36
1645496070000|2022-02-22 02:14:30|2584.93|2577.23|2585.62|2577.92|2586.15|2578.45|2584.82|2577.12|39
1645496080000|2022-02-22 02:14:40|2585.71|2578.01|2586.57|2578.87|2586.57|2578.87|2585.66|2577.96|33
1645496090000|2022-02-22 02:14:50|2586.59|2578.89|2587.55|2579.85|2587.77|2580.07|2586.59|2578.89|35
1645496100000|2022-02-22 02:15:00|2587.52|2579.82|2585.48|2577.78|2587.52|2579.82|2585.48|2577.78|33
1645496110000|2022-02-22 02:15:10|2585.42|2577.72|2586.57|2578.87|2586.57|2578.87|2585.18|2577.48|28
1645496120000|2022-02-22 02:15:20|2586.58|2578.88|2587.34|2579.64|2587.85|2580.15|2586.39|2578.69|37
1645496130000|2022-02-22 02:15:30|2587.33|2579.63|2589.69|2581.99|2589.69|2581.99|2587.03|2579.33|34
1645496140000|2022-02-22 02:15:40|2589.73|2582.03|2593.79|2586.09|2593.79|2586.09|2589.73|2582.03|31
1645496150000|2022-02-22 02:15:50|2593.46|2585.76|2592.61|2584.91|2593.52|2585.82|2591.74|2584.04|33
1645496160000|2022-02-22 02:16:00|2592.71|2585.01|2591.87|2584.17|2594.62|2586.92|2591.87|2584.17|30
1645496170000|2022-02-22 02:16:10|2591.97|2584.27|2589.42|2581.72|2591.97|2584.27|2589.17|2581.47|38
1645496180000|2022-02-22 02:16:20|2589.21|2581.51|2588.82|2581.12|2589.44|2581.74|2588.47|2580.77|35
1645496190000|2022-02-22 02:16:30|2588.67|2580.97|2589.24|2581.54|2590.1|2582.4|2588.67|2580.97|37
1645496200000|2022-02-22 02:16:40|2589.27|2581.57|2590.78|2583.08|2590.97|2583.27|2589.26|2581.56|38
1645496210000|2022-02-22 02:16:50|2590.63|2582.93|2590.97|2583.27|2591.27|2583.57|2590.63|2582.93|32
1645496220000|2022-02-22 02:17:00|2590.94|2583.24|2588.43|2580.73|2590.96|2583.26|2588.33|2580.63|38
1645496230000|2022-02-22 02:17:10|2588.66|2580.96|2588.29|2580.59|2588.66|2580.96|2587.04|2579.34|35
1645496240000|2022-02-22 02:17:20|2587.9|2580.2|2588.64|2580.94|2588.64|2580.94|2587.53|2579.83|36
1645496250000|2022-02-22 02:17:30|2588.58|2580.88|2587.77|2580.07|2588.93|2581.23|2587.58|2579.88|37
1645496260000|2022-02-22 02:17:40|2587.74|2580.04|2587.99|2580.29|2588.41|2580.71|2587.61|2579.91|37
1645496270000|2022-02-22 02:17:50|2588|2580.3|2587.5|2579.8|2588.84|2581.14|2587.11|2579.41|33
1645496280000|2022-02-22 02:18:00|2587.49|2579.79|2585.33|2577.63|2587.51|2579.81|2585|2577.3|39
1645496290000|2022-02-22 02:18:10|2585.3|2577.6|2586.91|2579.21|2586.92|2579.22|2584.75|2577.05|39
1645496300000|2022-02-22 02:18:20|2587.02|2579.32|2587.81|2580.11|2588.18|2580.48|2587.02|2579.32|35
1645496310000|2022-02-22 02:18:30|2588.23|2580.53|2587.99|2580.29|2588.26|2580.56|2587.49|2579.79|37
1645496320000|2022-02-22 02:18:40|2588.17|2580.47|2588.05|2580.35|2588.27|2580.57|2587.59|2579.89|39
1645496330000|2022-02-22 02:18:50|2588.04|2580.34|2588.6|2580.9|2589.8|2582.1|2587.81|2580.11|31
1645496340000|2022-02-22 02:19:00|2588.57|2580.87|2589.07|2581.37|2589.79|2582.09|2588.42|2580.72|36
1645496350000|2022-02-22 02:19:10|2589.11|2581.41|2588.69|2580.99|2589.11|2581.41|2588.12|2580.42|39
1645496360000|2022-02-22 02:19:20|2588.55|2580.85|2588.31|2580.61|2588.97|2581.27|2588.3|2580.6|33
1645496370000|2022-02-22 02:19:30|2588.3|2580.6|2588.47|2580.77|2589.12|2581.42|2588.12|2580.42|38
1645496380000|2022-02-22 02:19:40|2588.63|2580.93|2589.31|2581.61|2589.31|2581.61|2588.52|2580.82|35
1645496390000|2022-02-22 02:19:50|2589.48|2581.78|2589.75|2582.05|2590.16|2582.46|2589.44|2581.74|35
1645496400000|2022-02-22 02:20:00|2589.63|2581.93|2589.42|2581.72|2589.63|2581.93|2588.32|2580.62|37
1645496410000|2022-02-22 02:20:10|2589.44|2581.74|2590.59|2582.89|2590.93|2583.23|2589.33|2581.63|31
1645496420000|2022-02-22 02:20:20|2590.48|2582.78|2590.29|2582.59|2590.74|2583.04|2589.5|2581.8|39
1645496430000|2022-02-22 02:20:30|2590.1|2582.4|2590.18|2582.48|2590.32|2582.62|2589.65|2581.95|34
1645496440000|2022-02-22 02:20:40|2590.13|2582.43|2589.29|2581.59|2590.3|2582.6|2588.97|2581.27|37
1645496450000|2022-02-22 02:20:50|2589.26|2581.56|2589.55|2581.85|2590.03|2582.33|2589.24|2581.54|36
1645496460000|2022-02-22 02:21:00|2589.87|2582.17|2589.9|2582.2|2590.49|2582.79|2589.34|2581.64|35
1645496470000|2022-02-22 02:21:10|2589.83|2582.13|2590.47|2582.77|2590.47|2582.77|2589.62|2581.92|27
1645496480000|2022-02-22 02:21:20|2590.52|2582.82|2590.43|2582.73|2590.58|2582.88|2590.1|2582.4|35
1645496490000|2022-02-22 02:21:30|2590.41|2582.71|2590.02|2582.32|2590.41|2582.71|2589.64|2581.94|32
1645496500000|2022-02-22 02:21:40|2589.83|2582.13|2589.77|2582.07|2590.01|2582.31|2589.1|2581.4|35
1645496510000|2022-02-22 02:21:50|2589.78|2582.08|2590.64|2582.94|2590.65|2582.95|2589.78|2582.08|37
1645496520000|2022-02-22 02:22:00|2590.89|2583.19|2591.49|2583.79|2591.58|2583.88|2590.89|2583.19|32
1645496530000|2022-02-22 02:22:10|2591.22|2583.52|2589.84|2582.14|2591.62|2583.92|2589.84|2582.14|39
1645496540000|2022-02-22 02:22:20|2590|2582.3|2588.58|2580.88|2590|2582.3|2588.42|2580.72|38
1645496550000|2022-02-22 02:22:30|2589.02|2581.32|2588.86|2581.16|2589.4|2581.7|2588.43|2580.73|36
1645496560000|2022-02-22 02:22:40|2588.89|2581.19|2586.43|2578.73|2589.25|2581.55|2586.43|2578.73|36
1645496570000|2022-02-22 02:22:50|2586.33|2578.63|2585.76|2578.06|2586.38|2578.68|2585.25|2577.55|35
1645496580000|2022-02-22 02:23:00|2585.61|2577.91|2586.46|2578.76|2586.6|2578.9|2585.21|2577.51|38
1645496590000|2022-02-22 02:23:10|2586.35|2578.65|2582.86|2575.16|2586.43|2578.73|2582.52|2574.82|36
1645496600000|2022-02-22 02:23:20|2582.91|2575.21|2581.84|2574.14|2583.43|2575.73|2581.77|2574.07|35
1645496610000|2022-02-22 02:23:30|2581.68|2573.98|2582.87|2575.17|2583.15|2575.45|2581.68|2573.98|32
1645496620000|2022-02-22 02:23:40|2583.03|2575.33|2581.43|2573.73|2583.55|2575.85|2580.95|2573.25|33
1645496630000|2022-02-22 02:23:50|2581.39|2573.69|2579.99|2572.29|2582.16|2574.46|2579.99|2572.29|36
1645496640000|2022-02-22 02:24:00|2579.56|2571.86|2580.25|2572.55|2580.52|2572.82|2579.53|2571.83|32
1645496650000|2022-02-22 02:24:10|2580.28|2572.58|2579.93|2572.23|2580.47|2572.77|2579.93|2572.23|34
1645496660000|2022-02-22 02:24:20|2580.27|2572.57|2578.68|2570.98|2580.67|2572.97|2578.08|2570.38|33
1645496670000|2022-02-22 02:24:30|2578.94|2571.24|2581.24|2573.54|2581.63|2573.93|2578.73|2571.03|35
1645496680000|2022-02-22 02:24:40|2581.23|2573.53|2581.52|2573.82|2581.62|2573.92|2580.87|2573.17|36
1645496690000|2022-02-22 02:24:50|2581.49|2573.79|2582.16|2574.46|2583.67|2575.97|2581.49|2573.79|39
1645496700000|2022-02-22 02:25:00|2582.3|2574.6|2582.11|2574.41|2582.34|2574.64|2581.95|2574.25|34
1645496710000|2022-02-22 02:25:10|2582.22|2574.52|2581.8|2574.1|2582.25|2574.55|2581.17|2573.47|33
1645496720000|2022-02-22 02:25:20|2581.89|2574.19|2583.84|2576.14|2584.19|2576.49|2581.89|2574.19|38
1645496730000|2022-02-22 02:25:30|2583.78|2576.08|2584.61|2576.91|2585.28|2577.58|2583.78|2576.08|35
1645496740000|2022-02-22 02:25:40|2584.63|2576.93|2584.65|2576.95|2585.27|2577.57|2584.61|2576.91|35
1645496750000|2022-02-22 02:25:50|2584.66|2576.96|2584.65|2576.95|2584.81|2577.11|2584.28|2576.58|32
1645496760000|2022-02-22 02:26:00|2584.45|2576.75|2584.34|2576.64|2584.78|2577.08|2584.23|2576.53|30
1645496770000|2022-02-22 02:26:10|2584.33|2576.63|2584.5|2576.8|2584.62|2576.92|2583.9|2576.2|36
1645496780000|2022-02-22 02:26:20|2584.55|2576.85|2584.53|2576.83|2584.87|2577.17|2584.43|2576.73|20
1645496790000|2022-02-22 02:26:30|2584.56|2576.86|2582.5|2574.8|2584.56|2576.86|2582.26|2574.56|35
1645496800000|2022-02-22 02:26:40|2583.44|2575.74|2579.71|2572.01|2583.44|2575.74|2578.6|2570.9|34
1645496810000|2022-02-22 02:26:50|2579.77|2572.07|2578.83|2571.13|2580.16|2572.46|2577.41|2569.71|37
1645496820000|2022-02-22 02:27:00|2578.18|2570.48|2577.92|2570.22|2578.18|2570.48|2576.75|2569.05|34
1645496830000|2022-02-22 02:27:10|2577.87|2570.17|2579.97|2572.27|2580.69|2572.99|2577.87|2570.17|37
1645496840000|2022-02-22 02:27:20|2579.86|2572.16|2579.7|2572|2580.09|2572.39|2579.26|2571.56|34
1645496850000|2022-02-22 02:27:30|2579.61|2571.91|2579.56|2571.86|2579.92|2572.22|2578.78|2571.08|31
1645496860000|2022-02-22 02:27:40|2579.74|2572.04|2578.66|2570.96|2579.74|2572.04|2577.96|2570.26|38
1645496870000|2022-02-22 02:27:50|2578.46|2570.76|2577.62|2569.92|2578.77|2571.07|2577.5|2569.8|33
1645496880000|2022-02-22 02:28:00|2578.31|2570.61|2577.6|2569.9|2578.31|2570.61|2576.78|2569.08|38
1645496890000|2022-02-22 02:28:10|2577.54|2569.84|2575.24|2567.54|2577.54|2569.84|2575.24|2567.54|36
1645496900000|2022-02-22 02:28:20|2575.23|2567.53|2575.59|2567.89|2576.43|2568.73|2574.6|2566.9|37
1645496910000|2022-02-22 02:28:30|2575.57|2567.87|2573.27|2565.57|2575.63|2567.93|2573.27|2565.57|34
1645496920000|2022-02-22 02:28:40|2573.23|2565.53|2575.11|2567.41|2575.64|2567.94|2572.83|2565.13|36
1645496930000|2022-02-22 02:28:50|2575.02|2567.32|2574.69|2566.99|2575.6|2567.9|2574.57|2566.87|36
1645496940000|2022-02-22 02:29:00|2574.74|2567.04|2574.36|2566.66|2574.75|2567.05|2572.38|2564.68|39
1645496950000|2022-02-22 02:29:10|2574.3|2566.6|2575.74|2568.04|2576.64|2568.94|2574.3|2566.6|35
1645496960000|2022-02-22 02:29:20|2575.62|2567.92|2572.27|2564.57|2575.67|2567.97|2571.05|2563.35|35
1645496970000|2022-02-22 02:29:30|2572.42|2564.72|2572.82|2565.12|2573.86|2566.16|2572.35|2564.65|39
1645496980000|2022-02-22 02:29:40|2573.57|2565.87|2572.03|2564.33|2573.62|2565.92|2571.16|2563.46|39
1645496990000|2022-02-22 02:29:50|2572|2564.3|2571.86|2564.16|2572.07|2564.37|2571.24|2563.54|35
1645497000000|2022-02-22 02:30:00|2571.66|2563.96|2574.55|2566.85|2574.55|2566.85|2570.29|2562.59|38
1645497010000|2022-02-22 02:30:10|2574.78|2567.08|2576.13|2568.43|2576.43|2568.73|2574.59|2566.89|40
1645497020000|2022-02-22 02:30:20|2576.15|2568.45|2575.95|2568.25|2576.2|2568.5|2573.88|2566.18|39
1645497030000|2022-02-22 02:30:30|2576.01|2568.31|2573.55|2565.85|2576.19|2568.49|2573.1|2565.4|39
1645497040000|2022-02-22 02:30:40|2573.58|2565.88|2574.66|2566.96|2575.36|2567.66|2573.43|2565.73|37
1645497050000|2022-02-22 02:30:50|2574.68|2566.98|2574.77|2567.07|2574.98|2567.28|2574.42|2566.72|37
1645497060000|2022-02-22 02:31:00|2574.55|2566.85|2575.32|2567.62|2575.37|2567.67|2574.16|2566.46|37
1645497070000|2022-02-22 02:31:10|2575.23|2567.53|2576.2|2568.5|2576.2|2568.5|2575.06|2567.36|36
1645497080000|2022-02-22 02:31:20|2576.19|2568.49|2575.97|2568.27|2576.66|2568.96|2575.84|2568.14|33
1645497090000|2022-02-22 02:31:30|2575.93|2568.23|2574.95|2567.25|2576.18|2568.48|2574.78|2567.08|38
1645497100000|2022-02-22 02:31:40|2575.03|2567.33|2574.98|2567.28|2575.58|2567.88|2574.61|2566.91|36
1645497110000|2022-02-22 02:31:50|2575.01|2567.31|2575.09|2567.39|2575.19|2567.49|2574.81|2567.11|30
1645497120000|2022-02-22 02:32:00|2575.07|2567.37|2576.72|2569.02|2576.72|2569.02|2574.47|2566.77|31
1645497130000|2022-02-22 02:32:10|2576.66|2568.96|2576.29|2568.59|2576.68|2568.98|2575.99|2568.29|38
1645497140000|2022-02-22 02:32:20|2576.63|2568.93|2577.82|2570.12|2579.02|2571.32|2576.63|2568.93|39
1645497150000|2022-02-22 02:32:30|2577.85|2570.15|2579.93|2572.23|2580.41|2572.71|2577.85|2570.15|36
1645497160000|2022-02-22 02:32:40|2579.92|2572.22|2580.12|2572.42|2580.62|2572.92|2579.68|2571.98|32
1645497170000|2022-02-22 02:32:50|2580.4|2572.7|2580.32|2572.62|2581.38|2573.68|2579.67|2571.97|39
1645497180000|2022-02-22 02:33:00|2580.55|2572.85|2581.13|2573.43|2581.25|2573.55|2579.52|2571.82|38
1645497190000|2022-02-22 02:33:10|2581.27|2573.57|2581.08|2573.38|2581.58|2573.88|2580.75|2573.05|38
1645497200000|2022-02-22 02:33:20|2581.06|2573.36|2576.25|2568.55|2581.09|2573.39|2575.73|2568.03|39
1645497210000|2022-02-22 02:33:30|2576.37|2568.67|2576.49|2568.79|2576.64|2568.94|2576.13|2568.43|32
1645497220000|2022-02-22 02:33:40|2576.42|2568.72|2576.04|2568.34|2576.49|2568.79|2575.81|2568.11|31
1645497230000|2022-02-22 02:33:50|2576.03|2568.33|2576.71|2569.01|2576.78|2569.08|2576|2568.3|37
1645497240000|2022-02-22 02:34:00|2576.73|2569.03|2577.47|2569.77|2577.58|2569.88|2576.73|2569.03|28
1645497250000|2022-02-22 02:34:10|2577.39|2569.69|2576.96|2569.26|2577.39|2569.69|2576.82|2569.12|22
1645497260000|2022-02-22 02:34:20|2576.77|2569.07|2577.4|2569.7|2577.41|2569.71|2576.35|2568.65|31
1645497270000|2022-02-22 02:34:30|2577.3|2569.6|2577.86|2570.16|2578.12|2570.42|2577.23|2569.53|38
1645497280000|2022-02-22 02:34:40|2578.31|2570.61|2577.46|2569.76|2578.31|2570.61|2577.27|2569.57|33
1645497290000|2022-02-22 02:34:50|2577.64|2569.94|2577.88|2570.18|2578.1|2570.4|2577.41|2569.71|39
1645497300000|2022-02-22 02:35:00|2577.91|2570.21|2578.52|2570.82|2579.01|2571.31|2577.85|2570.15|32
1645497310000|2022-02-22 02:35:10|2578.62|2570.92|2581.97|2574.27|2581.97|2574.27|2578.37|2570.67|34
1645497320000|2022-02-22 02:35:20|2581.96|2574.26|2579.43|2571.73|2581.96|2574.26|2579.43|2571.73|36
1645497330000|2022-02-22 02:35:30|2579.41|2571.71|2580.15|2572.45|2580.15|2572.45|2579.41|2571.71|31
1645497340000|2022-02-22 02:35:40|2580.39|2572.69|2580.29|2572.59|2580.5|2572.8|2580.1|2572.4|31
1645497350000|2022-02-22 02:35:50|2580.43|2572.73|2580.88|2573.18|2580.96|2573.26|2579.18|2571.48|37
1645497360000|2022-02-22 02:36:00|2580.84|2573.14|2580.45|2572.75|2580.9|2573.2|2580.45|2572.75|31
1645497370000|2022-02-22 02:36:10|2580.54|2572.84|2580.63|2572.93|2581.44|2573.74|2580.54|2572.84|32
1645497380000|2022-02-22 02:36:20|2580.55|2572.85|2581.12|2573.42|2581.86|2574.16|2580.55|2572.85|32
1645497390000|2022-02-22 02:36:30|2581.09|2573.39|2581.28|2573.58|2581.58|2573.88|2580.88|2573.18|33
1645497400000|2022-02-22 02:36:40|2581.29|2573.59|2581.58|2573.88|2582.07|2574.37|2581.09|2573.39|36
1645497410000|2022-02-22 02:36:50|2581.66|2573.96|2582.47|2574.77|2582.47|2574.77|2581.66|2573.96|28
1645497420000|2022-02-22 02:37:00|2582.44|2574.74|2580.81|2573.11|2582.64|2574.94|2580.63|2572.93|36
1645497430000|2022-02-22 02:37:10|2580.87|2573.17|2579.72|2572.02|2581.56|2573.86|2579.72|2572.02|37
1645497440000|2022-02-22 02:37:20|2579.96|2572.26|2579.81|2572.11|2579.96|2572.26|2579.5|2571.8|24
1645497450000|2022-02-22 02:37:30|2579.79|2572.09|2579.58|2571.88|2580.44|2572.74|2579.52|2571.82|35
1645497460000|2022-02-22 02:37:40|2581.14|2573.44|2581.03|2573.33|2581.4|2573.7|2580.93|2573.23|21
1645497470000|2022-02-22 02:37:50|2580.78|2573.08|2580.57|2572.87|2581.4|2573.7|2580.1|2572.4|32
1645497480000|2022-02-22 02:38:00|2580.61|2572.91|2580.07|2572.37|2580.66|2572.96|2580.02|2572.32|36
1645497490000|2022-02-22 02:38:10|2580.38|2572.68|2580.42|2572.72|2580.54|2572.84|2580.01|2572.31|28
1645497500000|2022-02-22 02:38:20|2580.26|2572.56|2581.8|2574.1|2581.91|2574.21|2580.12|2572.42|30
1645497510000|2022-02-22 02:38:30|2581.81|2574.11|2581.44|2573.74|2581.95|2574.25|2581.26|2573.56|34
1645497520000|2022-02-22 02:38:40|2581.48|2573.78|2581.35|2573.65|2581.48|2573.78|2581.22|2573.52|29
1645497530000|2022-02-22 02:38:50|2581.33|2573.63|2580.74|2573.04|2581.46|2573.76|2580.74|2573.04|26
1645497540000|2022-02-22 02:39:00|2580.73|2573.03|2580.68|2572.98|2580.77|2573.07|2580.04|2572.34|32
1645497550000|2022-02-22 02:39:10|2580.64|2572.94|2580.48|2572.78|2580.66|2572.96|2580.16|2572.46|25
1645497560000|2022-02-22 02:39:20|2580.32|2572.62|2581.7|2574|2581.82|2574.12|2580.25|2572.55|30
1645497570000|2022-02-22 02:39:30|2581.74|2574.04|2583.26|2575.56|2583.42|2575.72|2581.53|2573.83|34
1645497580000|2022-02-22 02:39:40|2583.28|2575.58|2581.92|2574.22|2583.8|2576.1|2581.92|2574.22|35
1645497590000|2022-02-22 02:39:50|2581.91|2574.21|2581.94|2574.24|2582.62|2574.92|2581.91|2574.21|33
1645497600000|2022-02-22 02:40:00|2581.96|2574.26|2582.37|2574.67|2582.75|2575.05|2581.91|2574.21|34
1645497610000|2022-02-22 02:40:10|2582.36|2574.66|2583.79|2576.09|2584.04|2576.34|2582.05|2574.35|34
1645497620000|2022-02-22 02:40:20|2583.78|2576.08|2583.41|2575.71|2583.78|2576.08|2583.05|2575.35|35
1645497630000|2022-02-22 02:40:30|2583.43|2575.73|2580.95|2573.25|2583.48|2575.78|2580.95|2573.25|31
1645497640000|2022-02-22 02:40:40|2580.92|2573.22|2578.74|2571.04|2581.48|2573.78|2578.74|2571.04|32
1645497650000|2022-02-22 02:40:50|2578.85|2571.15|2578.28|2570.58|2579.01|2571.31|2578.27|2570.57|34
1645497660000|2022-02-22 02:41:00|2578.74|2571.04|2580.82|2573.12|2582.02|2574.32|2578.53|2570.83|39
1645497670000|2022-02-22 02:41:10|2580.81|2573.11|2583.23|2575.53|2583.23|2575.53|2580.61|2572.91|29
1645497680000|2022-02-22 02:41:20|2583.57|2575.87|2580.62|2572.92|2583.8|2576.1|2580.62|2572.92|35
1645497690000|2022-02-22 02:41:30|2580.5|2572.8|2581.93|2574.23|2582.02|2574.32|2580.16|2572.46|36
1645497700000|2022-02-22 02:41:40|2581.8|2574.1|2582.27|2574.57|2582.27|2574.57|2581.58|2573.88|33
1645497710000|2022-02-22 02:41:50|2582.33|2574.63|2582.39|2574.69|2582.39|2574.69|2581.76|2574.06|35
1645497720000|2022-02-22 02:42:00|2582.41|2574.71|2582.96|2575.26|2583.47|2575.77|2582.19|2574.49|28
1645497730000|2022-02-22 02:42:10|2582.92|2575.22|2581.5|2573.8|2583.27|2575.57|2581.44|2573.74|38
1645497740000|2022-02-22 02:42:20|2581.55|2573.85|2580.48|2572.78|2581.55|2573.85|2580.02|2572.32|35
1645497750000|2022-02-22 02:42:30|2580.05|2572.35|2581.21|2573.51|2581.48|2573.78|2580|2572.3|36
1645497760000|2022-02-22 02:42:40|2581.42|2573.72|2581.04|2573.34|2581.55|2573.85|2581.04|2573.34|33
1645497770000|2022-02-22 02:42:50|2581.02|2573.32|2582.28|2574.58|2582.28|2574.58|2580.65|2572.95|30
1645497780000|2022-02-22 02:43:00|2582.27|2574.57|2583.1|2575.4|2584.14|2576.44|2582.27|2574.57|38
1645497790000|2022-02-22 02:43:10|2583.03|2575.33|2583.18|2575.48|2583.25|2575.55|2582.91|2575.21|37
1645497800000|2022-02-22 02:43:20|2583.14|2575.44|2581.96|2574.26|2583.14|2575.44|2581.96|2574.26|32
1645497810000|2022-02-22 02:43:30|2581.93|2574.23|2582|2574.3|2582.62|2574.92|2581.66|2573.96|34
1645497820000|2022-02-22 02:43:40|2582.01|2574.31|2580.25|2572.55|2582.9|2575.2|2580.21|2572.51|35
1645497830000|2022-02-22 02:43:50|2580.3|2572.6|2581.33|2573.63|2581.59|2573.89|2579.61|2571.91|34
1645497840000|2022-02-22 02:44:00|2581.51|2573.81|2582.63|2574.93|2583.25|2575.55|2581.5|2573.8|38
1645497850000|2022-02-22 02:44:10|2582.58|2574.88|2582.69|2574.99|2583.13|2575.43|2582.31|2574.61|35
1645497860000|2022-02-22 02:44:20|2582.8|2575.1|2583.81|2576.11|2583.99|2576.29|2582.67|2574.97|35
1645497870000|2022-02-22 02:44:30|2583.77|2576.07|2582.24|2574.54|2583.85|2576.15|2582.24|2574.54|39
1645497880000|2022-02-22 02:44:40|2582.19|2574.49|2582.7|2575|2583.34|2575.64|2581.64|2573.94|37
1645497890000|2022-02-22 02:44:50|2582.79|2575.09|2583.84|2576.14|2584.11|2576.41|2582.73|2575.03|33
1645497900000|2022-02-22 02:45:00|2583.86|2576.16|2583.48|2575.78|2583.98|2576.28|2583.43|2575.73|32
1645497910000|2022-02-22 02:45:10|2583.62|2575.92|2584.95|2577.25|2585.17|2577.47|2583.62|2575.92|36
1645497920000|2022-02-22 02:45:20|2585.04|2577.34|2584.48|2576.78|2585.17|2577.47|2584.2|2576.5|35
1645497930000|2022-02-22 02:45:30|2584.61|2576.91|2584.7|2577|2585.12|2577.42|2584.2|2576.5|37
1645497940000|2022-02-22 02:45:40|2584.74|2577.04|2583.71|2576.01|2584.79|2577.09|2583.6|2575.9|33
1645497950000|2022-02-22 02:45:50|2583.69|2575.99|2584.05|2576.35|2584.66|2576.96|2583.56|2575.86|35
1645497960000|2022-02-22 02:46:00|2584.06|2576.36|2583.22|2575.52|2584.06|2576.36|2583.22|2575.52|30
1645497970000|2022-02-22 02:46:10|2583.2|2575.5|2583.59|2575.89|2583.59|2575.89|2583.2|2575.5|26
1645497980000|2022-02-22 02:46:20|2583.57|2575.87|2583.79|2576.09|2583.94|2576.24|2583.46|2575.76|27
1645497990000|2022-02-22 02:46:30|2583.8|2576.1|2584.13|2576.43|2584.22|2576.52|2583.66|2575.96|26
1645498000000|2022-02-22 02:46:40|2584.08|2576.38|2584.55|2576.85|2584.57|2576.87|2583.64|2575.94|32
1645498010000|2022-02-22 02:46:50|2584.57|2576.87|2585.87|2578.17|2586|2578.3|2584.51|2576.81|37
1645498020000|2022-02-22 02:47:00|2585.78|2578.08|2584.91|2577.21|2586.01|2578.31|2584.78|2577.08|39
1645498030000|2022-02-22 02:47:10|2584.87|2577.17|2584.21|2576.51|2585.42|2577.72|2584.09|2576.39|29
1645498040000|2022-02-22 02:47:20|2584.16|2576.46|2584.97|2577.27|2585.27|2577.57|2584.16|2576.46|33
1645498050000|2022-02-22 02:47:30|2585.07|2577.37|2585.07|2577.37|2585.25|2577.55|2584.9|2577.2|30
1645498060000|2022-02-22 02:47:40|2585.08|2577.38|2584.81|2577.11|2585.14|2577.44|2584.8|2577.1|28
1645498070000|2022-02-22 02:47:50|2584.98|2577.28|2585.38|2577.68|2585.92|2578.22|2584.81|2577.11|26
1645498080000|2022-02-22 02:48:00|2585.37|2577.67|2585.39|2577.69|2585.69|2577.99|2584.85|2577.15|32
1645498090000|2022-02-22 02:48:10|2584.68|2576.98|2582.45|2574.75|2584.86|2577.16|2581.94|2574.24|35
1645498100000|2022-02-22 02:48:20|2582.46|2574.76|2583.46|2575.76|2583.51|2575.81|2582.35|2574.65|35
1645498110000|2022-02-22 02:48:30|2583.36|2575.66|2583.05|2575.35|2583.55|2575.85|2583.02|2575.32|35
1645498120000|2022-02-22 02:48:40|2582.86|2575.16|2582.67|2574.97|2583.07|2575.37|2582.42|2574.72|37
1645498130000|2022-02-22 02:48:50|2582.39|2574.69|2581.53|2573.83|2582.58|2574.88|2581.22|2573.52|35
1645498140000|2022-02-22 02:49:00|2581.58|2573.88|2582.24|2574.54|2582.26|2574.56|2581.31|2573.61|35
1645498150000|2022-02-22 02:49:10|2581.94|2574.24|2581.17|2573.47|2582.1|2574.4|2581.14|2573.44|39
1645498160000|2022-02-22 02:49:20|2581.13|2573.43|2581.18|2573.48|2581.36|2573.66|2580.89|2573.19|33
1645498170000|2022-02-22 02:49:30|2581.22|2573.52|2581.33|2573.63|2581.44|2573.74|2580.77|2573.07|35
1645498180000|2022-02-22 02:49:40|2581.1|2573.4|2580.42|2572.72|2581.35|2573.65|2580.37|2572.67|33
1645498190000|2022-02-22 02:49:50|2580.03|2572.33|2580.86|2573.16|2581.02|2573.32|2579.95|2572.25|34
1645498200000|2022-02-22 02:50:00|2580.93|2573.23|2580.66|2572.96|2581.07|2573.37|2580.47|2572.77|35
1645498210000|2022-02-22 02:50:10|2580.78|2573.08|2581.75|2574.05|2581.76|2574.06|2580.55|2572.85|40
1645498220000|2022-02-22 02:50:20|2581.73|2574.03|2583.93|2576.23|2583.93|2576.23|2581.73|2574.03|38
1645498230000|2022-02-22 02:50:30|2584.17|2576.47|2583.61|2575.91|2584.17|2576.47|2583.61|2575.91|32
1645498240000|2022-02-22 02:50:40|2583.68|2575.98|2583.95|2576.25|2584.09|2576.39|2583.62|2575.92|33
1645498250000|2022-02-22 02:50:50|2583.97|2576.27|2584.25|2576.55|2584.28|2576.58|2583.79|2576.09|29
1645498260000|2022-02-22 02:51:00|2584.36|2576.66|2584.87|2577.17|2585.08|2577.38|2584.3|2576.6|33
1645498270000|2022-02-22 02:51:10|2584.83|2577.13|2582.88|2575.18|2584.83|2577.13|2582.77|2575.07|37
1645498280000|2022-02-22 02:51:20|2582.95|2575.25|2582.03|2574.33|2582.95|2575.25|2581.8|2574.1|35
1645498290000|2022-02-22 02:51:30|2582.05|2574.35|2582.75|2575.05|2583.14|2575.44|2581.85|2574.15|31
1645498300000|2022-02-22 02:51:40|2582.77|2575.07|2582.24|2574.54|2582.96|2575.26|2581.89|2574.19|31
1645498310000|2022-02-22 02:51:50|2582.27|2574.57|2580.84|2573.14|2582.33|2574.63|2580.7|2573|30
1645498320000|2022-02-22 02:52:00|2580.81|2573.11|2581.09|2573.39|2581.51|2573.81|2580.81|2573.11|32
1645498330000|2022-02-22 02:52:10|2581.06|2573.36|2580.5|2572.8|2581.3|2573.6|2580.5|2572.8|30
1645498340000|2022-02-22 02:52:20|2580.56|2572.86|2581.45|2573.75|2581.63|2573.93|2580.5|2572.8|34
1645498350000|2022-02-22 02:52:30|2581.44|2573.74|2580.04|2572.34|2581.47|2573.77|2579.99|2572.29|31
1645498360000|2022-02-22 02:52:40|2579.86|2572.16|2579.98|2572.28|2580.04|2572.34|2579.63|2571.93|26
1645498370000|2022-02-22 02:52:50|2579.21|2571.51|2577.85|2570.15|2579.91|2572.21|2577.81|2570.11|37
1645498380000|2022-02-22 02:53:00|2577.69|2569.99|2576.7|2569|2577.77|2570.07|2576.16|2568.46|37
1645498390000|2022-02-22 02:53:10|2576.17|2568.47|2576.89|2569.19|2576.99|2569.29|2576.17|2568.47|34
1645498400000|2022-02-22 02:53:20|2576.84|2569.14|2577.21|2569.51|2577.35|2569.65|2576.47|2568.77|36
1645498410000|2022-02-22 02:53:30|2577.25|2569.55|2577.43|2569.73|2577.52|2569.82|2576.96|2569.26|29
1645498420000|2022-02-22 02:53:40|2577.51|2569.81|2576.42|2568.72|2578.07|2570.37|2576.21|2568.51|36
1645498430000|2022-02-22 02:53:50|2576.31|2568.61|2575.51|2567.81|2576.8|2569.1|2575.51|2567.81|31
1645498440000|2022-02-22 02:54:00|2575.83|2568.13|2576.03|2568.33|2576.65|2568.95|2575.59|2567.89|24
1645498450000|2022-02-22 02:54:10|2576.02|2568.32|2575.88|2568.18|2576.74|2569.04|2575.38|2567.68|36
1645498460000|2022-02-22 02:54:20|2575.9|2568.2|2576.56|2568.86|2576.73|2569.03|2575.81|2568.11|27
1645498470000|2022-02-22 02:54:30|2576.03|2568.33|2577.29|2569.59|2577.51|2569.81|2576.03|2568.33|31
1645498480000|2022-02-22 02:54:40|2577.33|2569.63|2576.77|2569.07|2577.33|2569.63|2576.53|2568.83|35
1645498490000|2022-02-22 02:54:50|2576.56|2568.86|2577.52|2569.82|2577.63|2569.93|2576.56|2568.86|39
1645498500000|2022-02-22 02:55:00|2577.44|2569.74|2580.33|2572.63|2580.74|2573.04|2577.44|2569.74|36
1645498510000|2022-02-22 02:55:10|2580.4|2572.7|2582.12|2574.42|2582.39|2574.69|2579.83|2572.13|37
1645498520000|2022-02-22 02:55:20|2582.28|2574.58|2581.59|2573.89|2582.33|2574.63|2581.31|2573.61|38
1645498530000|2022-02-22 02:55:30|2581.58|2573.88|2579.87|2572.17|2581.65|2573.95|2579.85|2572.15|34
1645498540000|2022-02-22 02:55:40|2579.77|2572.07|2579.95|2572.25|2580.06|2572.36|2579.77|2572.07|39
1645498550000|2022-02-22 02:55:50|2579.93|2572.23|2579.24|2571.54|2579.93|2572.23|2578.96|2571.26|39
1645498560000|2022-02-22 02:56:00|2579.16|2571.46|2579.7|2572|2579.81|2572.11|2579.16|2571.46|33
1645498570000|2022-02-22 02:56:10|2579.74|2572.04|2579.42|2571.72|2579.76|2572.06|2578.52|2570.82|31
1645498580000|2022-02-22 02:56:20|2578.84|2571.14|2577.09|2569.39|2579.42|2571.72|2576.91|2569.21|24
1645498590000|2022-02-22 02:56:30|2577.02|2569.32|2577.65|2569.95|2577.65|2569.95|2576.88|2569.18|32
1645498600000|2022-02-22 02:56:40|2577.23|2569.53|2577.52|2569.82|2577.7|2570|2577.23|2569.53|26
1645498610000|2022-02-22 02:56:50|2577.51|2569.81|2577.16|2569.46|2577.62|2569.92|2576.72|2569.02|31
1645498620000|2022-02-22 02:57:00|2576.88|2569.18|2575.95|2568.25|2577.41|2569.71|2575.95|2568.25|36
1645498630000|2022-02-22 02:57:10|2575.79|2568.09|2573.88|2566.18|2575.88|2568.18|2573.84|2566.14|37
1645498640000|2022-02-22 02:57:20|2573.84|2566.14|2573.17|2565.47|2573.87|2566.17|2573.03|2565.33|33
1645498650000|2022-02-22 02:57:30|2573.3|2565.6|2575.39|2567.69|2576.12|2568.42|2573.29|2565.59|36
1645498660000|2022-02-22 02:57:40|2575.32|2567.62|2574.95|2567.25|2575.32|2567.62|2574.83|2567.13|34
1645498670000|2022-02-22 02:57:50|2574.89|2567.19|2574.91|2567.21|2574.99|2567.29|2574.39|2566.69|32
1645498680000|2022-02-22 02:58:00|2575.02|2567.32|2575.55|2567.85|2575.77|2568.07|2574.79|2567.09|36
1645498690000|2022-02-22 02:58:10|2575.48|2567.78|2573.61|2565.91|2575.48|2567.78|2573.61|2565.91|35
1645498700000|2022-02-22 02:58:20|2573.65|2565.95|2573.58|2565.88|2573.77|2566.07|2573.14|2565.44|34
1645498710000|2022-02-22 02:58:30|2573.71|2566.01|2574.48|2566.78|2575.28|2567.58|2573.71|2566.01|37
1645498720000|2022-02-22 02:58:40|2574.47|2566.77|2575.03|2567.33|2575.06|2567.36|2574.26|2566.56|31
1645498730000|2022-02-22 02:58:50|2574.98|2567.28|2578.28|2570.58|2578.78|2571.08|2574.98|2567.28|39
1645498740000|2022-02-22 02:59:00|2578.26|2570.56|2580.89|2573.19|2582.01|2574.31|2578.25|2570.55|40
1645498750000|2022-02-22 02:59:10|2580.78|2573.08|2581.44|2573.74|2581.61|2573.91|2580.68|2572.98|33
1645498760000|2022-02-22 02:59:20|2581.39|2573.69|2580.08|2572.38|2581.93|2574.23|2580.03|2572.33|33
1645498770000|2022-02-22 02:59:30|2580.13|2572.43|2581.13|2573.43|2581.13|2573.43|2580.04|2572.34|31
1645498780000|2022-02-22 02:59:40|2581.06|2573.36|2582.43|2574.73|2582.59|2574.89|2581.06|2573.36|32
1645498790000|2022-02-22 02:59:50|2582.57|2574.87|2582.07|2574.37|2582.61|2574.91|2582.05|2574.35|33
1645498800000|2022-02-22 03:00:00|2581.97|2574.27|2581.66|2573.96|2583.53|2575.83|2581.66|2573.96|39
1645498810000|2022-02-22 03:00:10|2581.93|2574.23|2577.9|2570.2|2581.93|2574.23|2577.82|2570.12|39
1645498820000|2022-02-22 03:00:20|2577.85|2570.15|2578.7|2571|2578.89|2571.19|2577.85|2570.15|32
1645498830000|2022-02-22 03:00:30|2578.17|2570.47|2578.68|2570.98|2578.88|2571.18|2578.17|2570.47|28
1645498840000|2022-02-22 03:00:40|2578.69|2570.99|2578.58|2570.88|2578.82|2571.12|2578.25|2570.55|34
1645498850000|2022-02-22 03:00:50|2578.57|2570.87|2577.91|2570.21|2578.88|2571.18|2577.91|2570.21|37
1645498860000|2022-02-22 03:01:00|2577.9|2570.2|2577.93|2570.23|2578.85|2571.15|2577.8|2570.1|35
1645498870000|2022-02-22 03:01:10|2577.88|2570.18|2576.38|2568.68|2577.88|2570.18|2575.96|2568.26|34
1645498880000|2022-02-22 03:01:20|2576.3|2568.6|2576.82|2569.12|2577.56|2569.86|2576.3|2568.6|32
1645498890000|2022-02-22 03:01:30|2576.79|2569.09|2576.74|2569.04|2577.43|2569.73|2576.74|2569.04|35
1645498900000|2022-02-22 03:01:40|2576.86|2569.16|2576.84|2569.14|2577.01|2569.31|2576.59|2568.89|36
1645498910000|2022-02-22 03:01:50|2576.83|2569.13|2576.11|2568.41|2577.26|2569.56|2576.11|2568.41|30
1645498920000|2022-02-22 03:02:00|2576.05|2568.35|2576.06|2568.36|2576.72|2569.02|2576.05|2568.35|38
1645498930000|2022-02-22 03:02:10|2575.76|2568.06|2576.34|2568.64|2576.52|2568.82|2575.36|2567.66|29
1645498940000|2022-02-22 03:02:20|2576.33|2568.63|2576.6|2568.9|2576.68|2568.98|2576.33|2568.63|33
1645498950000|2022-02-22 03:02:30|2576.59|2568.89|2575.04|2567.34|2576.62|2568.92|2575.04|2567.34|34
1645498960000|2022-02-22 03:02:40|2575.05|2567.35|2575.24|2567.54|2575.56|2567.86|2574.65|2566.95|34
1645498970000|2022-02-22 03:02:50|2575.19|2567.49|2573.8|2566.1|2575.19|2567.49|2573.8|2566.1|36
1645498980000|2022-02-22 03:03:00|2573.54|2565.84|2574.63|2566.93|2574.73|2567.03|2573.54|2565.84|27
1645498990000|2022-02-22 03:03:10|2574.62|2566.92|2574.91|2567.21|2575.73|2568.03|2574.13|2566.43|34
1645499000000|2022-02-22 03:03:20|2574.94|2567.24|2572.18|2564.48|2575.13|2567.43|2571.79|2564.09|35
1645499010000|2022-02-22 03:03:30|2572.36|2564.66|2572.58|2564.88|2572.74|2565.04|2570.41|2562.71|37
1645499020000|2022-02-22 03:03:40|2572.49|2564.79|2572.25|2564.55|2572.49|2564.79|2570.57|2562.87|38
1645499030000|2022-02-22 03:03:50|2572.2|2564.5|2569.9|2562.2|2572.42|2564.72|2569.85|2562.15|36
1645499040000|2022-02-22 03:04:00|2569.83|2562.13|2572.9|2565.2|2573.54|2565.84|2569.79|2562.09|35
1645499050000|2022-02-22 03:04:10|2572.84|2565.14|2572.72|2565.02|2573.14|2565.44|2572.33|2564.63|39
1645499060000|2022-02-22 03:04:20|2572.62|2564.92|2570.39|2562.69|2572.62|2564.92|2570.33|2562.63|38
1645499070000|2022-02-22 03:04:30|2570.33|2562.63|2569.08|2561.38|2570.84|2563.14|2568.68|2560.98|37
1645499080000|2022-02-22 03:04:40|2569.11|2561.41|2561.71|2554.01|2569.11|2561.41|2560.9|2553.2|39
1645499090000|2022-02-22 03:04:50|2561.81|2554.11|2562.46|2554.76|2563.31|2555.61|2560.85|2553.15|40
1645499100000|2022-02-22 03:05:00|2561.19|2553.49|2560.45|2552.75|2563.24|2555.54|2559.62|2551.92|37
1645499110000|2022-02-22 03:05:10|2560.64|2552.94|2559|2551.3|2561.78|2554.08|2558.76|2551.06|39
1645499120000|2022-02-22 03:05:20|2559.02|2551.32|2558.04|2550.34|2560.05|2552.35|2557.66|2549.96|39
1645499130000|2022-02-22 03:05:30|2558.06|2550.36|2557.95|2550.25|2559.38|2551.68|2557.06|2549.36|38
1645499140000|2022-02-22 03:05:40|2557.56|2549.86|2557.57|2549.87|2559.14|2551.44|2557.04|2549.34|39
1645499150000|2022-02-22 03:05:50|2557.56|2549.86|2558.17|2550.47|2558.17|2550.47|2555.04|2547.34|38
1645499160000|2022-02-22 03:06:00|2558.56|2550.86|2554.99|2547.29|2558.93|2551.23|2554.97|2547.27|40
1645499170000|2022-02-22 03:06:10|2555|2547.3|2553.77|2546.07|2555.11|2547.41|2552.69|2544.99|37
1645499180000|2022-02-22 03:06:20|2554|2546.3|2552.06|2544.36|2555.47|2547.77|2551.99|2544.29|38
1645499190000|2022-02-22 03:06:30|2552.09|2544.39|2549.91|2542.21|2552.16|2544.46|2549.33|2541.63|39
1645499200000|2022-02-22 03:06:40|2549.99|2542.29|2551.3|2543.6|2552.46|2544.76|2549.9|2542.2|40
1645499210000|2022-02-22 03:06:50|2551.15|2543.45|2552.11|2544.41|2552.68|2544.98|2551.12|2543.42|39
1645499220000|2022-02-22 03:07:00|2552.1|2544.4|2553.19|2545.49|2553.64|2545.94|2551.84|2544.14|39
1645499230000|2022-02-22 03:07:10|2553.22|2545.52|2550.59|2542.89|2553.24|2545.54|2549.99|2542.29|38
1645499240000|2022-02-22 03:07:20|2550.61|2542.91|2550.45|2542.75|2552.27|2544.57|2550.38|2542.68|39
1645499250000|2022-02-22 03:07:30|2550.09|2542.39|2547.72|2540.02|2550.09|2542.39|2546.97|2539.27|40
1645499260000|2022-02-22 03:07:40|2547.8|2540.1|2549.99|2542.29|2550.3|2542.6|2547.8|2540.1|40
1645499270000|2022-02-22 03:07:50|2549.97|2542.27|2547.87|2540.17|2550.03|2542.33|2547.87|2540.17|39
1645499280000|2022-02-22 03:08:00|2547.67|2539.97|2542.96|2535.26|2547.84|2540.14|2542.22|2534.52|40
1645499290000|2022-02-22 03:08:10|2542.92|2535.22|2537.63|2529.93|2542.92|2535.22|2537.33|2529.63|40
1645499300000|2022-02-22 03:08:20|2537.85|2530.15|2540.04|2532.34|2542.87|2535.17|2537.85|2530.15|39
1645499310000|2022-02-22 03:08:30|2540.15|2532.45|2540.98|2533.28|2544.09|2536.39|2540.15|2532.45|40
1645499320000|2022-02-22 03:08:40|2541.11|2533.41|2544.19|2536.49|2545.18|2537.48|2541.11|2533.41|39
1645499330000|2022-02-22 03:08:50|2544.09|2536.39|2542.1|2534.4|2544.6|2536.9|2542.1|2534.4|39
1645499340000|2022-02-22 03:09:00|2542.07|2534.37|2545.65|2537.95|2545.65|2537.95|2541.34|2533.64|40
1645499350000|2022-02-22 03:09:10|2546.09|2538.39|2543.1|2535.4|2546.32|2538.62|2542.78|2535.08|38
1645499360000|2022-02-22 03:09:20|2543.16|2535.46|2538.62|2530.92|2543.16|2535.46|2538.6|2530.9|39
1645499370000|2022-02-22 03:09:30|2538.71|2531.01|2542.2|2534.5|2542.61|2534.91|2538.71|2531.01|39
1645499380000|2022-02-22 03:09:40|2542.3|2534.6|2539.58|2531.88|2543.17|2535.47|2539.35|2531.65|40
1645499390000|2022-02-22 03:09:50|2539.63|2531.93|2538.88|2531.18|2540.49|2532.79|2538.88|2531.18|35
1645499400000|2022-02-22 03:10:00|2538.76|2531.06|2539.36|2531.66|2539.7|2532|2538.49|2530.79|38
1645499410000|2022-02-22 03:10:10|2539.34|2531.64|2542.44|2534.74|2542.75|2535.05|2539.09|2531.39|37
1645499420000|2022-02-22 03:10:20|2542.52|2534.82|2539.8|2532.1|2542.72|2535.02|2539.77|2532.07|40
1645499430000|2022-02-22 03:10:30|2539.64|2531.94|2540.06|2532.36|2542.09|2534.39|2539.32|2531.62|35
1645499440000|2022-02-22 03:10:40|2540.49|2532.79|2541.95|2534.25|2542.91|2535.21|2540.49|2532.79|38
1645499450000|2022-02-22 03:10:50|2541.81|2534.11|2543.83|2536.13|2544.79|2537.09|2541.74|2534.04|40
1645499460000|2022-02-22 03:11:00|2543.79|2536.09|2543.54|2535.84|2544.36|2536.66|2542.98|2535.28|39
1645499470000|2022-02-22 03:11:10|2542.76|2535.06|2542.29|2534.59|2542.76|2535.06|2540.77|2533.07|40
1645499480000|2022-02-22 03:11:20|2542.19|2534.49|2541.69|2533.99|2544.41|2536.71|2541.65|2533.95|38
1645499490000|2022-02-22 03:11:30|2541.68|2533.98|2541.22|2533.52|2541.77|2534.07|2539.8|2532.1|38
1645499500000|2022-02-22 03:11:40|2541.57|2533.87|2542.08|2534.38|2543.89|2536.19|2541.55|2533.85|35
1645499510000|2022-02-22 03:11:50|2542.07|2534.37|2541.62|2533.92|2542.43|2534.73|2541.12|2533.42|38
1645499520000|2022-02-22 03:12:00|2541.58|2533.88|2542.02|2534.32|2542.4|2534.7|2541.2|2533.5|34
1645499530000|2022-02-22 03:12:10|2541.99|2534.29|2544.9|2537.2|2545.05|2537.35|2541.99|2534.29|35
1645499540000|2022-02-22 03:12:20|2544.91|2537.21|2544.64|2536.94|2545.4|2537.7|2544.31|2536.61|39
1645499550000|2022-02-22 03:12:30|2544.53|2536.83|2544.3|2536.6|2544.65|2536.95|2542.77|2535.07|38
1645499560000|2022-02-22 03:12:40|2544.24|2536.54|2542.74|2535.04|2544.33|2536.63|2542.74|2535.04|39
1645499570000|2022-02-22 03:12:50|2542.8|2535.1|2542.23|2534.53|2543.81|2536.11|2542.23|2534.53|38
1645499580000|2022-02-22 03:13:00|2542.06|2534.36|2541.12|2533.42|2542.22|2534.52|2540.04|2532.34|39
1645499590000|2022-02-22 03:13:10|2541.11|2533.41|2540.42|2532.72|2541.29|2533.59|2540.08|2532.38|38
1645499600000|2022-02-22 03:13:20|2539.7|2532|2537.82|2530.12|2539.7|2532|2537.8|2530.1|39
1645499610000|2022-02-22 03:13:30|2538.27|2530.57|2538.04|2530.34|2538.27|2530.57|2536.79|2529.09|40
1645499620000|2022-02-22 03:13:40|2538.16|2530.46|2538.75|2531.05|2539.49|2531.79|2538.11|2530.41|40
1645499630000|2022-02-22 03:13:50|2538.74|2531.04|2536.69|2528.99|2539.34|2531.64|2536.38|2528.68|37
1645499640000|2022-02-22 03:14:00|2536.66|2528.96|2536.58|2528.88|2538.48|2530.78|2536.23|2528.53|38
1645499650000|2022-02-22 03:14:10|2536.7|2529|2535.69|2527.99|2537.36|2529.66|2535.6|2527.9|39
1645499660000|2022-02-22 03:14:20|2535.66|2527.96|2531.36|2523.66|2536.05|2528.35|2531.26|2523.56|40
1645499670000|2022-02-22 03:14:30|2531.9|2524.2|2531.33|2523.63|2531.9|2524.2|2530.3|2522.6|39
1645499680000|2022-02-22 03:14:40|2531.42|2523.72|2528.88|2521.18|2532.24|2524.54|2528.46|2520.76|40
1645499690000|2022-02-22 03:14:50|2529.04|2521.34|2529.93|2522.23|2529.93|2522.23|2527.96|2520.26|40
1645499700000|2022-02-22 03:15:00|2530.14|2522.44|2531.29|2523.59|2532.76|2525.06|2530.14|2522.44|39
1645499710000|2022-02-22 03:15:10|2531.14|2523.44|2531.36|2523.66|2533.04|2525.34|2529.94|2522.24|40
1645499720000|2022-02-22 03:15:20|2531.44|2523.74|2531.03|2523.33|2531.44|2523.74|2528.88|2521.18|40
1645499730000|2022-02-22 03:15:30|2531.15|2523.45|2528.87|2521.17|2531.51|2523.81|2528.3|2520.6|40
1645499740000|2022-02-22 03:15:40|2529.21|2521.51|2528.99|2521.29|2531|2523.3|2528.24|2520.54|37
1645499750000|2022-02-22 03:15:50|2529.53|2521.83|2533.33|2525.63|2533.67|2525.97|2529.53|2521.83|40
1645499760000|2022-02-22 03:16:00|2532.68|2524.98|2536|2528.3|2537.15|2529.45|2532.4|2524.7|40
1645499770000|2022-02-22 03:16:10|2536.22|2528.52|2533.49|2525.79|2536.22|2528.52|2533.4|2525.7|40
1645499780000|2022-02-22 03:16:20|2533.55|2525.85|2531.09|2523.39|2533.55|2525.85|2530.53|2522.83|39
1645499790000|2022-02-22 03:16:30|2531.21|2523.51|2532.97|2525.27|2534.42|2526.72|2531.21|2523.51|36
1645499800000|2022-02-22 03:16:40|2532.98|2525.28|2532.99|2525.29|2533.15|2525.45|2531.6|2523.9|36
1645499810000|2022-02-22 03:16:50|2532.97|2525.27|2530.31|2522.61|2532.97|2525.27|2529.81|2522.11|39
1645499820000|2022-02-22 03:17:00|2530.3|2522.6|2529.12|2521.42|2530.3|2522.6|2526.92|2519.22|40
1645499830000|2022-02-22 03:17:10|2529.16|2521.46|2530.71|2523.01|2531.61|2523.91|2528.68|2520.98|38
1645499840000|2022-02-22 03:17:20|2530.7|2523|2531.06|2523.36|2531.12|2523.42|2528.07|2520.37|39
1645499850000|2022-02-22 03:17:30|2531.23|2523.53|2530.26|2522.56|2531.92|2524.22|2529.47|2521.77|40
1645499860000|2022-02-22 03:17:40|2530.49|2522.79|2530.72|2523.02|2530.84|2523.14|2529.77|2522.07|40
1645499870000|2022-02-22 03:17:50|2530.86|2523.16|2529.34|2521.64|2532.26|2524.56|2529.34|2521.64|38
1645499880000|2022-02-22 03:18:00|2529.23|2521.53|2528.55|2520.85|2529.42|2521.72|2527.91|2520.21|39
1645499890000|2022-02-22 03:18:10|2528.61|2520.91|2530.03|2522.33|2530.19|2522.49|2527.66|2519.96|38
1645499900000|2022-02-22 03:18:20|2529.82|2522.12|2529.06|2521.36|2529.82|2522.12|2527.11|2519.41|39
1645499910000|2022-02-22 03:18:30|2529.26|2521.56|2529.29|2521.59|2529.75|2522.05|2528.8|2521.1|38
1645499920000|2022-02-22 03:18:40|2529.25|2521.55|2530.37|2522.67|2531.16|2523.46|2529.12|2521.42|39
1645499930000|2022-02-22 03:18:50|2530.43|2522.73|2529.28|2521.58|2531.01|2523.31|2528.98|2521.28|39
1645499940000|2022-02-22 03:19:00|2528.99|2521.29|2528.3|2520.6|2529.25|2521.55|2527.55|2519.85|35
1645499950000|2022-02-22 03:19:10|2528.44|2520.74|2529.8|2522.1|2529.86|2522.16|2528.23|2520.53|40
1645499960000|2022-02-22 03:19:20|2529.79|2522.09|2529.86|2522.16|2530.72|2523.02|2529.66|2521.96|40
1645499970000|2022-02-22 03:19:30|2529.93|2522.23|2529.8|2522.1|2530.11|2522.41|2528.88|2521.18|38
1645499980000|2022-02-22 03:19:40|2529.73|2522.03|2530.76|2523.06|2530.89|2523.19|2529.49|2521.79|39
1645499990000|2022-02-22 03:19:50|2530.77|2523.07|2530.74|2523.04|2532.12|2524.42|2530.35|2522.65|36
1645500000000|2022-02-22 03:20:00|2530.76|2523.06|2530.53|2522.83|2531.96|2524.26|2530.39|2522.69|39
1645500010000|2022-02-22 03:20:10|2530.55|2522.85|2532.17|2524.47|2532.47|2524.77|2529.38|2521.68|36
1645500020000|2022-02-22 03:20:20|2532.04|2524.34|2531.41|2523.71|2532.53|2524.83|2531.23|2523.53|36
1645500030000|2022-02-22 03:20:30|2530.45|2522.75|2529.21|2521.51|2530.45|2522.75|2528.44|2520.74|38
1645500040000|2022-02-22 03:20:40|2529.28|2521.58|2528.98|2521.28|2529.71|2522.01|2528.55|2520.85|37
1645500050000|2022-02-22 03:20:50|2529.09|2521.39|2528.4|2520.7|2529.09|2521.39|2527.88|2520.18|38
1645500060000|2022-02-22 03:21:00|2528.26|2520.56|2527.27|2519.57|2529.47|2521.77|2526.82|2519.12|38
1645500070000|2022-02-22 03:21:10|2527.26|2519.56|2530.06|2522.36|2530.06|2522.36|2527.12|2519.42|37
1645500080000|2022-02-22 03:21:20|2530.09|2522.39|2532.64|2524.94|2533.2|2525.5|2530.09|2522.39|40
1645500090000|2022-02-22 03:21:30|2532.7|2525|2535.08|2527.38|2535.25|2527.55|2532.7|2525|36
1645500100000|2022-02-22 03:21:40|2535.01|2527.31|2535.25|2527.55|2535.65|2527.95|2534.13|2526.43|39
1645500110000|2022-02-22 03:21:50|2535.21|2527.51|2535.44|2527.74|2535.94|2528.24|2534.78|2527.08|39
1645500120000|2022-02-22 03:22:00|2535.4|2527.7|2537.96|2530.26|2538.31|2530.61|2535.17|2527.47|37
1645500130000|2022-02-22 03:22:10|2538|2530.3|2537.33|2529.63|2538.48|2530.78|2536.89|2529.19|39
1645500140000|2022-02-22 03:22:20|2537.22|2529.52|2535.47|2527.77|2537.81|2530.11|2535.46|2527.76|37
1645500150000|2022-02-22 03:22:30|2535.46|2527.76|2537.71|2530.01|2537.9|2530.2|2534.66|2526.96|38
1645500160000|2022-02-22 03:22:40|2537.67|2529.97|2536.81|2529.11|2537.67|2529.97|2536.24|2528.54|37
1645500170000|2022-02-22 03:22:50|2536.77|2529.07|2537.8|2530.1|2538.13|2530.43|2536.1|2528.4|39
1645500180000|2022-02-22 03:23:00|2537.82|2530.12|2540.94|2533.24|2541.26|2533.56|2537.77|2530.07|35
1645500190000|2022-02-22 03:23:10|2541.2|2533.5|2541.63|2533.93|2542.05|2534.35|2540.33|2532.63|38
1645500200000|2022-02-22 03:23:20|2541.64|2533.94|2539.86|2532.16|2542.41|2534.71|2539.72|2532.02|39
1645500210000|2022-02-22 03:23:30|2539.87|2532.17|2537.4|2529.7|2539.9|2532.2|2537.4|2529.7|37
1645500220000|2022-02-22 03:23:40|2537.37|2529.67|2539.1|2531.4|2539.12|2531.42|2537.24|2529.54|39
1645500230000|2022-02-22 03:23:50|2538.96|2531.26|2539.71|2532.01|2539.71|2532.01|2538.65|2530.95|37
1645500240000|2022-02-22 03:24:00|2539.98|2532.28|2536.36|2528.66|2540.58|2532.88|2536.29|2528.59|38
1645500250000|2022-02-22 03:24:10|2536.32|2528.62|2539.12|2531.42|2539.12|2531.42|2536.28|2528.58|37
1645500260000|2022-02-22 03:24:20|2538.93|2531.23|2538.87|2531.17|2539.07|2531.37|2537.82|2530.12|37
1645500270000|2022-02-22 03:24:30|2538.93|2531.23|2537.52|2529.82|2539.25|2531.55|2537.52|2529.82|36
1645500280000|2022-02-22 03:24:40|2537.55|2529.85|2538.32|2530.62|2538.51|2530.81|2537.31|2529.61|38
1645500290000|2022-02-22 03:24:50|2538.33|2530.63|2536.65|2528.95|2538.33|2530.63|2536.53|2528.83|38
1645500300000|2022-02-22 03:25:00|2536.88|2529.18|2538.15|2530.45|2538.15|2530.45|2536.84|2529.14|35
1645500310000|2022-02-22 03:25:10|2538.25|2530.55|2539.45|2531.75|2539.46|2531.76|2538.21|2530.51|32
1645500320000|2022-02-22 03:25:20|2539.34|2531.64|2535.43|2527.73|2539.34|2531.64|2535.24|2527.54|38
1645500330000|2022-02-22 03:25:30|2535.42|2527.72|2534.97|2527.27|2535.56|2527.86|2534.63|2526.93|34
1645500340000|2022-02-22 03:25:40|2534.92|2527.22|2535.07|2527.37|2535.07|2527.37|2533.8|2526.1|33
1645500350000|2022-02-22 03:25:50|2535.1|2527.4|2536.09|2528.39|2537.36|2529.66|2535.1|2527.4|38
1645500360000|2022-02-22 03:26:00|2536.17|2528.47|2537.56|2529.86|2538.21|2530.51|2536.08|2528.38|36
1645500370000|2022-02-22 03:26:10|2537.57|2529.87|2536.98|2529.28|2537.59|2529.89|2536.43|2528.73|33
1645500380000|2022-02-22 03:26:20|2536.93|2529.23|2537.51|2529.81|2539.74|2532.04|2536.93|2529.23|35
1645500390000|2022-02-22 03:26:30|2537.43|2529.73|2538.18|2530.48|2538.18|2530.48|2537.32|2529.62|34
1645500400000|2022-02-22 03:26:40|2538.17|2530.47|2538.39|2530.69|2538.86|2531.16|2537.77|2530.07|32
1645500410000|2022-02-22 03:26:50|2538.41|2530.71|2540.52|2532.82|2541.23|2533.53|2538.37|2530.67|36
1645500420000|2022-02-22 03:27:00|2540.47|2532.77|2540.14|2532.44|2541.45|2533.75|2539.8|2532.1|38
1645500430000|2022-02-22 03:27:10|2540.05|2532.35|2540.36|2532.66|2540.93|2533.23|2539.93|2532.23|37
1645500440000|2022-02-22 03:27:20|2540.34|2532.64|2539.69|2531.99|2540.34|2532.64|2538.89|2531.19|38
1645500450000|2022-02-22 03:27:30|2539.73|2532.03|2538.91|2531.21|2539.73|2532.03|2538.77|2531.07|39
1645500460000|2022-02-22 03:27:40|2538.69|2530.99|2539.12|2531.42|2539.55|2531.85|2538.66|2530.96|39
1645500470000|2022-02-22 03:27:50|2539.08|2531.38|2538.59|2530.89|2539.65|2531.95|2538.04|2530.34|40
1645500480000|2022-02-22 03:28:00|2538.41|2530.71|2538.26|2530.56|2539.12|2531.42|2536.68|2528.98|40
1645500490000|2022-02-22 03:28:10|2538.23|2530.53|2538.42|2530.72|2539.65|2531.95|2538.01|2530.31|38
1645500500000|2022-02-22 03:28:20|2538.47|2530.77|2538.47|2530.77|2538.91|2531.21|2538.24|2530.54|36
1645500510000|2022-02-22 03:28:30|2538.55|2530.85|2538.65|2530.95|2538.77|2531.07|2537.91|2530.21|36
1645500520000|2022-02-22 03:28:40|2538.69|2530.99|2537.91|2530.21|2538.69|2530.99|2537.77|2530.07|38
1645500530000|2022-02-22 03:28:50|2538.24|2530.54|2540.48|2532.78|2540.53|2532.83|2538.24|2530.54|37
1645500540000|2022-02-22 03:29:00|2540.49|2532.79|2540.12|2532.42|2540.49|2532.79|2539.32|2531.62|33
1645500550000|2022-02-22 03:29:10|2540.1|2532.4|2537.76|2530.06|2540.1|2532.4|2537.72|2530.02|35
1645500560000|2022-02-22 03:29:20|2538.69|2530.99|2537.73|2530.03|2538.69|2530.99|2536.53|2528.83|39
1645500570000|2022-02-22 03:29:30|2538.47|2530.77|2539.5|2531.8|2540.52|2532.82|2538.47|2530.77|37
1645500580000|2022-02-22 03:29:40|2539.68|2531.98|2541.09|2533.39|2541.37|2533.67|2538.43|2530.73|37
1645500590000|2022-02-22 03:29:50|2540.9|2533.2|2539.96|2532.26|2541.09|2533.39|2539.38|2531.68|38
1645500600000|2022-02-22 03:30:00|2539.98|2532.28|2537.61|2529.91|2540.41|2532.71|2537.55|2529.85|38
1645500610000|2022-02-22 03:30:10|2537.71|2530.01|2537.27|2529.57|2538.04|2530.34|2536.53|2528.83|35
1645500620000|2022-02-22 03:30:20|2537.26|2529.56|2537.89|2530.19|2538.79|2531.09|2535.56|2527.86|39
1645500630000|2022-02-22 03:30:30|2537.9|2530.2|2539.27|2531.57|2539.61|2531.91|2537.65|2529.95|38
1645500640000|2022-02-22 03:30:40|2539.25|2531.55|2538.64|2530.94|2539.63|2531.93|2538.56|2530.86|36
1645500650000|2022-02-22 03:30:50|2538.62|2530.92|2538.75|2531.05|2539.28|2531.58|2538.18|2530.48|33
1645500660000|2022-02-22 03:31:00|2538.55|2530.85|2537.94|2530.24|2538.71|2531.01|2537.65|2529.95|34
1645500670000|2022-02-22 03:31:10|2537.8|2530.1|2536.75|2529.05|2537.96|2530.26|2535.57|2527.87|34
1645500680000|2022-02-22 03:31:20|2536.84|2529.14|2536.7|2529|2538.07|2530.37|2536.24|2528.54|35
1645500690000|2022-02-22 03:31:30|2536.68|2528.98|2536.36|2528.66|2536.79|2529.09|2536.23|2528.53|38
1645500700000|2022-02-22 03:31:40|2536.27|2528.57|2535.84|2528.14|2536.35|2528.65|2535.35|2527.65|38
1645500710000|2022-02-22 03:31:50|2535.81|2528.11|2534.64|2526.94|2535.89|2528.19|2534.64|2526.94|36
1645500720000|2022-02-22 03:32:00|2535.14|2527.44|2532.93|2525.23|2535.14|2527.44|2532.93|2525.23|38
1645500730000|2022-02-22 03:32:10|2533.58|2525.88|2534.53|2526.83|2534.6|2526.9|2533.41|2525.71|32
1645500740000|2022-02-22 03:32:20|2534.54|2526.84|2535.11|2527.41|2535.21|2527.51|2533.83|2526.13|34
1645500750000|2022-02-22 03:32:30|2535.09|2527.39|2534.62|2526.92|2535.09|2527.39|2534.38|2526.68|33
1645500760000|2022-02-22 03:32:40|2534.93|2527.23|2534.61|2526.91|2535.01|2527.31|2534.49|2526.79|36
1645500770000|2022-02-22 03:32:50|2534.62|2526.92|2536.19|2528.49|2536.47|2528.77|2534.18|2526.48|37
1645500780000|2022-02-22 03:33:00|2536.18|2528.48|2535.8|2528.1|2536.41|2528.71|2535.38|2527.68|36
1645500790000|2022-02-22 03:33:10|2535.76|2528.06|2533.55|2525.85|2535.93|2528.23|2533.37|2525.67|37
1645500800000|2022-02-22 03:33:20|2533.43|2525.73|2533.92|2526.22|2533.95|2526.25|2533.36|2525.66|27
1645500810000|2022-02-22 03:33:30|2533.91|2526.21|2529.88|2522.18|2533.93|2526.23|2529.88|2522.18|39
1645500820000|2022-02-22 03:33:40|2529.78|2522.08|2529.27|2521.57|2529.82|2522.12|2528.82|2521.12|37
1645500830000|2022-02-22 03:33:50|2529.22|2521.52|2530.67|2522.97|2530.67|2522.97|2528.61|2520.91|34
1645500840000|2022-02-22 03:34:00|2531|2523.3|2530.14|2522.44|2531|2523.3|2530.02|2522.32|28
1645500850000|2022-02-22 03:34:10|2530.26|2522.56|2530.9|2523.2|2531.23|2523.53|2530.09|2522.39|26
1645500860000|2022-02-22 03:34:20|2530.51|2522.81|2527.78|2520.08|2530.51|2522.81|2527.78|2520.08|37
1645500870000|2022-02-22 03:34:30|2527.68|2519.98|2526.46|2518.76|2528.37|2520.67|2526.41|2518.71|36
1645500880000|2022-02-22 03:34:40|2526.45|2518.75|2527.67|2519.97|2528.39|2520.69|2526.38|2518.68|38
1645500890000|2022-02-22 03:34:50|2527.72|2520.02|2526.38|2518.68|2527.95|2520.25|2526.38|2518.68|35
1645500900000|2022-02-22 03:35:00|2526.55|2518.85|2528.9|2521.2|2529.39|2521.69|2526.45|2518.75|38
1645500910000|2022-02-22 03:35:10|2528.88|2521.18|2528.47|2520.77|2529.63|2521.93|2528.47|2520.77|36
1645500920000|2022-02-22 03:35:20|2528.42|2520.72|2528.05|2520.35|2529.11|2521.41|2527.68|2519.98|37
1645500930000|2022-02-22 03:35:30|2528.03|2520.33|2531.99|2524.29|2532.14|2524.44|2527.51|2519.81|36
1645500940000|2022-02-22 03:35:40|2531.94|2524.24|2530.6|2522.9|2532.23|2524.53|2530.6|2522.9|33
1645500950000|2022-02-22 03:35:50|2530.54|2522.84|2528.91|2521.21|2530.82|2523.12|2528.91|2521.21|36
1645500960000|2022-02-22 03:36:00|2528.94|2521.24|2528.4|2520.7|2529.31|2521.61|2528.12|2520.42|29
1645500970000|2022-02-22 03:36:10|2528.72|2521.02|2526.83|2519.13|2529.38|2521.68|2526.64|2518.94|31
1645500980000|2022-02-22 03:36:20|2526.75|2519.05|2526.56|2518.86|2527.42|2519.72|2526.56|2518.86|38
1645500990000|2022-02-22 03:36:30|2526.63|2518.93|2528.74|2521.04|2528.81|2521.11|2526.62|2518.92|27
1645501000000|2022-02-22 03:36:40|2528.63|2520.93|2527.68|2519.98|2528.66|2520.96|2527.68|2519.98|35
1645501010000|2022-02-22 03:36:50|2527.7|2520|2526.89|2519.19|2527.92|2520.22|2526.69|2518.99|35
1645501020000|2022-02-22 03:37:00|2526.9|2519.2|2526.17|2518.47|2527.09|2519.39|2525.89|2518.19|30
1645501030000|2022-02-22 03:37:10|2526.09|2518.39|2525.98|2518.28|2526.27|2518.57|2525.78|2518.08|32
1645501040000|2022-02-22 03:37:20|2525.97|2518.27|2528.18|2520.48|2528.53|2520.83|2525.94|2518.24|36
1645501050000|2022-02-22 03:37:30|2528.03|2520.33|2527.43|2519.73|2528.03|2520.33|2527.11|2519.41|19
1645501060000|2022-02-22 03:37:40|2527.53|2519.83|2526.38|2518.68|2527.53|2519.83|2526.38|2518.68|20
1645501070000|2022-02-22 03:37:50|2526.43|2518.73|2525.92|2518.22|2526.75|2519.05|2525.92|2518.22|34
1645501080000|2022-02-22 03:38:00|2526.01|2518.31|2527.34|2519.64|2529.16|2521.46|2525.92|2518.22|33
1645501090000|2022-02-22 03:38:10|2527.53|2519.83|2527.1|2519.4|2529.23|2521.53|2527.1|2519.4|36
1645501100000|2022-02-22 03:38:20|2527.19|2519.49|2527.2|2519.5|2527.39|2519.69|2526.54|2518.84|36
1645501110000|2022-02-22 03:38:30|2527.19|2519.49|2527.56|2519.86|2527.61|2519.91|2526.89|2519.19|29
1645501120000|2022-02-22 03:38:40|2527.55|2519.85|2527.9|2520.2|2528.08|2520.38|2527.36|2519.66|18
1645501130000|2022-02-22 03:38:50|2527.86|2520.16|2527.36|2519.66|2527.86|2520.16|2527.36|2519.66|20
1645501140000|2022-02-22 03:39:00|2527.5|2519.8|2526.37|2518.67|2527.66|2519.96|2526.37|2518.67|20
1645501150000|2022-02-22 03:39:10|2526.36|2518.66|2525.91|2518.21|2526.95|2519.25|2525.88|2518.18|29
1645501160000|2022-02-22 03:39:20|2525.89|2518.19|2526.04|2518.34|2526.08|2518.38|2525.31|2517.61|29
1645501170000|2022-02-22 03:39:30|2525.87|2518.17|2523.1|2515.4|2526.08|2518.38|2522.82|2515.12|28
1645501180000|2022-02-22 03:39:40|2522.19|2514.49|2522.34|2514.64|2522.35|2514.65|2521.19|2513.49|37
1645501190000|2022-02-22 03:39:50|2522.3|2514.6|2522.43|2514.73|2523.68|2515.98|2521.77|2514.07|25
1645501200000|2022-02-22 03:40:00|2522.07|2514.37|2521.98|2514.28|2522.43|2514.73|2521.14|2513.44|14
1645501210000|2022-02-22 03:40:10|2521.85|2514.15|2520.9|2513.2|2521.98|2514.28|2519.6|2511.9|26
1645501220000|2022-02-22 03:40:20|2521.08|2513.38|2520.35|2512.65|2521.48|2513.78|2520.14|2512.44|31
1645501230000|2022-02-22 03:40:30|2520.34|2512.64|2520.05|2512.35|2520.48|2512.78|2518.15|2510.45|32
1645501240000|2022-02-22 03:40:40|2520.13|2512.43|2522.2|2514.5|2523.28|2515.58|2519.88|2512.18|33
1645501250000|2022-02-22 03:40:50|2522.06|2514.36|2522.35|2514.65|2522.4|2514.7|2520.99|2513.29|30
1645501260000|2022-02-22 03:41:00|2522.34|2514.64|2522.33|2514.63|2523.75|2516.05|2521.7|2514|33
1645501270000|2022-02-22 03:41:10|2522.35|2514.65|2522.74|2515.04|2523.14|2515.44|2521.62|2513.92|26
1645501280000|2022-02-22 03:41:20|2522.98|2515.28|2521.94|2514.24|2522.98|2515.28|2521.21|2513.51|29
1645501290000|2022-02-22 03:41:30|2521.87|2514.17|2522.25|2514.55|2522.33|2514.63|2520.74|2513.04|31
1645501300000|2022-02-22 03:41:40|2522.2|2514.5|2521.85|2514.15|2522.28|2514.58|2521.43|2513.73|25
1645501310000|2022-02-22 03:41:50|2521.88|2514.18|2521.88|2514.18|2522.11|2514.41|2521.46|2513.76|36
1645501320000|2022-02-22 03:42:00|2521.83|2514.13|2520.56|2512.86|2521.83|2514.13|2519.61|2511.91|34
1645501330000|2022-02-22 03:42:10|2520.61|2512.91|2519.94|2512.24|2521.36|2513.66|2519.84|2512.14|29
1645501340000|2022-02-22 03:42:20|2519.78|2512.08|2520.06|2512.36|2520.08|2512.38|2519.78|2512.08|23
1645501350000|2022-02-22 03:42:30|2520.01|2512.31|2520.08|2512.38|2520.38|2512.68|2519.97|2512.27|19
1645501360000|2022-02-22 03:42:40|2520.02|2512.32|2521.69|2513.99|2521.92|2514.22|2520.02|2512.32|29
1645501370000|2022-02-22 03:42:50|2521.72|2514.02|2523.25|2515.55|2523.28|2515.58|2521.72|2514.02|31
1645501380000|2022-02-22 03:43:00|2523.24|2515.54|2524.68|2516.98|2525.25|2517.55|2523.13|2515.43|39
1645501390000|2022-02-22 03:43:10|2525.25|2517.55|2523.71|2516.01|2525.43|2517.73|2523.71|2516.01|17
1645501400000|2022-02-22 03:43:20|2523.93|2516.23|2523.85|2516.15|2524.18|2516.48|2523.77|2516.07|23
1645501410000|2022-02-22 03:43:30|2523.84|2516.14|2524.69|2516.99|2524.8|2517.1|2523.74|2516.04|29
1645501420000|2022-02-22 03:43:40|2524.72|2517.02|2524.53|2516.83|2524.91|2517.21|2524.39|2516.69|31
1645501430000|2022-02-22 03:43:50|2524.65|2516.95|2525.79|2518.09|2526.96|2519.26|2524.65|2516.95|36
1645501440000|2022-02-22 03:44:00|2525.81|2518.11|2525.98|2518.28|2526.12|2518.42|2525.38|2517.68|28
1645501450000|2022-02-22 03:44:10|2525.89|2518.19|2524.63|2516.93|2526.55|2518.85|2524.63|2516.93|31
1645501460000|2022-02-22 03:44:20|2524.57|2516.87|2525.59|2517.89|2525.88|2518.18|2524.51|2516.81|30
1645501470000|2022-02-22 03:44:30|2525.67|2517.97|2525.18|2517.48|2525.71|2518.01|2524.98|2517.28|32
1645501480000|2022-02-22 03:44:40|2525.68|2517.98|2525.85|2518.15|2526.17|2518.47|2525.45|2517.75|32
1645501490000|2022-02-22 03:44:50|2526.34|2518.64|2525.72|2518.02|2527.3|2519.6|2525.72|2518.02|33
1645501500000|2022-02-22 03:45:00|2526.3|2518.6|2524.37|2516.67|2526.3|2518.6|2523.36|2515.66|26
1645501510000|2022-02-22 03:45:10|2523.57|2515.87|2526.71|2519.01|2526.71|2519.01|2523.57|2515.87|34
1645501520000|2022-02-22 03:45:20|2527.05|2519.35|2525.16|2517.46|2527.48|2519.78|2524.97|2517.27|38
1645501530000|2022-02-22 03:45:30|2525.99|2518.29|2523.8|2516.1|2525.99|2518.29|2523.77|2516.07|30
1645501540000|2022-02-22 03:45:40|2523.81|2516.11|2521.88|2514.18|2524.75|2517.05|2521.22|2513.52|38
1645501550000|2022-02-22 03:45:50|2521.86|2514.16|2520.8|2513.1|2522.28|2514.58|2520.58|2512.88|33
1645501560000|2022-02-22 03:46:00|2520.9|2513.2|2521.1|2513.4|2521.43|2513.73|2520.71|2513.01|23
1645501570000|2022-02-22 03:46:10|2520.91|2513.21|2520.01|2512.31|2521.39|2513.69|2520.01|2512.31|34
1645501580000|2022-02-22 03:46:20|2519.98|2512.28|2520.62|2512.92|2520.62|2512.92|2519.75|2512.05|16
1645501590000|2022-02-22 03:46:30|2520.48|2512.78|2520.04|2512.34|2520.48|2512.78|2519.88|2512.18|15
1645501600000|2022-02-22 03:46:40|2520.08|2512.38|2519.32|2511.62|2520.1|2512.4|2519.27|2511.57|22
1645501610000|2022-02-22 03:46:50|2519.22|2511.52|2518.8|2511.1|2520.05|2512.35|2518.76|2511.06|32
1645501620000|2022-02-22 03:47:00|2518.76|2511.06|2518.21|2510.51|2520.01|2512.31|2518.21|2510.51|35
1645501630000|2022-02-22 03:47:10|2518.39|2510.69|2517.8|2510.1|2519.15|2511.45|2517.26|2509.56|36
1645501640000|2022-02-22 03:47:20|2517.7|2510|2517.95|2510.25|2517.95|2510.25|2516.67|2508.97|30
1645501650000|2022-02-22 03:47:30|2518.13|2510.43|2516.86|2509.16|2518.13|2510.43|2516.7|2509|31
1645501660000|2022-02-22 03:47:40|2516.74|2509.04|2514.83|2507.13|2516.86|2509.16|2512.76|2505.06|36
1645501670000|2022-02-22 03:47:50|2514.74|2507.04|2515.19|2507.49|2515.38|2507.68|2513.89|2506.19|38
1645501680000|2022-02-22 03:48:00|2515.31|2507.61|2516.35|2508.65|2517.98|2510.28|2515.24|2507.54|38
1645501690000|2022-02-22 03:48:10|2516.55|2508.85|2518.49|2510.79|2518.58|2510.88|2515.8|2508.1|39
1645501700000|2022-02-22 03:48:20|2518.92|2511.22|2521.3|2513.6|2522.69|2514.99|2518.92|2511.22|40
1645501710000|2022-02-22 03:48:30|2521.51|2513.81|2521.53|2513.83|2521.72|2514.02|2520|2512.3|38
1645501720000|2022-02-22 03:48:40|2521.52|2513.82|2520.34|2512.64|2522.26|2514.56|2520.34|2512.64|37
1645501730000|2022-02-22 03:48:50|2520.83|2513.13|2521.73|2514.03|2521.73|2514.03|2520.67|2512.97|36
1645501740000|2022-02-22 03:49:00|2521.71|2514.01|2520.32|2512.62|2521.74|2514.04|2519.93|2512.23|38
1645501750000|2022-02-22 03:49:10|2520.31|2512.61|2523.07|2515.37|2523.07|2515.37|2520.2|2512.5|37
1645501760000|2022-02-22 03:49:20|2522.95|2515.25|2522.3|2514.6|2523.48|2515.78|2521.98|2514.28|37
1645501770000|2022-02-22 03:49:30|2522.49|2514.79|2522.18|2514.48|2523.78|2516.08|2522.18|2514.48|39
1645501780000|2022-02-22 03:49:40|2521.97|2514.27|2521.55|2513.85|2522.03|2514.33|2521.04|2513.34|33
1645501790000|2022-02-22 03:49:50|2521.38|2513.68|2522.02|2514.32|2522.03|2514.33|2521.09|2513.39|29
1645501800000|2022-02-22 03:50:00|2521.97|2514.27|2519.36|2511.66|2521.97|2514.27|2519.22|2511.52|34
1645501810000|2022-02-22 03:50:10|2519.54|2511.84|2520.37|2512.67|2520.82|2513.12|2519.54|2511.84|26
1645501820000|2022-02-22 03:50:20|2520.04|2512.34|2523.57|2515.87|2523.57|2515.87|2519.92|2512.22|30
1645501830000|2022-02-22 03:50:30|2523.66|2515.96|2524.13|2516.43|2524.13|2516.43|2523.06|2515.36|34
1645501840000|2022-02-22 03:50:40|2524.25|2516.55|2525.87|2518.17|2526.03|2518.33|2524.25|2516.55|38
1645501850000|2022-02-22 03:50:50|2526.01|2518.31|2524.6|2516.9|2526.14|2518.44|2524.51|2516.81|37
1645501860000|2022-02-22 03:51:00|2525.14|2517.44|2527.05|2519.35|2527.05|2519.35|2524.73|2517.03|37
1645501870000|2022-02-22 03:51:10|2527.01|2519.31|2527.67|2519.97|2527.8|2520.1|2527.01|2519.31|38
1645501880000|2022-02-22 03:51:20|2527.66|2519.96|2528.14|2520.44|2528.19|2520.49|2527.1|2519.4|32
1645501890000|2022-02-22 03:51:30|2528.03|2520.33|2526.44|2518.74|2528.25|2520.55|2526.33|2518.63|32
1645501900000|2022-02-22 03:51:40|2526.46|2518.76|2526.6|2518.9|2526.76|2519.06|2525.96|2518.26|31
1645501910000|2022-02-22 03:51:50|2526.61|2518.91|2527.83|2520.13|2527.93|2520.23|2526.58|2518.88|29
1645501920000|2022-02-22 03:52:00|2527.82|2520.12|2525.97|2518.27|2527.82|2520.12|2525.26|2517.56|36
1645501930000|2022-02-22 03:52:10|2525.89|2518.19|2526.29|2518.59|2527.04|2519.34|2525.81|2518.11|33
1645501940000|2022-02-22 03:52:20|2526.28|2518.58|2527.46|2519.76|2527.86|2520.16|2526.2|2518.5|37
1645501950000|2022-02-22 03:52:30|2527.4|2519.7|2526.12|2518.42|2527.68|2519.98|2525.31|2517.61|37
1645501960000|2022-02-22 03:52:40|2526.06|2518.36|2526.67|2518.97|2527|2519.3|2525.36|2517.66|35
1645501970000|2022-02-22 03:52:50|2526.98|2519.28|2526.73|2519.03|2527.83|2520.13|2526.32|2518.62|30
1645501980000|2022-02-22 03:53:00|2526.75|2519.05|2526.34|2518.64|2526.87|2519.17|2524.95|2517.25|37
1645501990000|2022-02-22 03:53:10|2526.22|2518.52|2524.37|2516.67|2526.52|2518.82|2524.35|2516.65|30
1645502000000|2022-02-22 03:53:20|2524.39|2516.69|2525.21|2517.51|2526.2|2518.5|2523.71|2516.01|31
1645502010000|2022-02-22 03:53:30|2525.24|2517.54|2524.23|2516.53|2525.49|2517.79|2523.31|2515.61|37
1645502020000|2022-02-22 03:53:40|2524.45|2516.75|2523.89|2516.19|2525.05|2517.35|2523.28|2515.58|32
1645502030000|2022-02-22 03:53:50|2523.93|2516.23|2524.41|2516.71|2524.55|2516.85|2523.87|2516.17|27
1645502040000|2022-02-22 03:54:00|2524.48|2516.78|2523.3|2515.6|2524.84|2517.14|2523.25|2515.55|28
1645502050000|2022-02-22 03:54:10|2523.39|2515.69|2523.17|2515.47|2523.42|2515.72|2522.92|2515.22|30
1645502060000|2022-02-22 03:54:20|2523.23|2515.53|2522.98|2515.28|2523.33|2515.63|2522.73|2515.03|35
1645502070000|2022-02-22 03:54:30|2522.75|2515.05|2524.06|2516.36|2524.23|2516.53|2522.75|2515.05|36
1645502080000|2022-02-22 03:54:40|2524.05|2516.35|2522.46|2514.76|2524.09|2516.39|2522.19|2514.49|34
1645502090000|2022-02-22 03:54:50|2522.42|2514.72|2521.87|2514.17|2522.57|2514.87|2521.85|2514.15|35
1645502100000|2022-02-22 03:55:00|2521.89|2514.19|2521.9|2514.2|2521.91|2514.21|2520.17|2512.47|33
1645502110000|2022-02-22 03:55:10|2522.22|2514.52|2521.86|2514.16|2522.43|2514.73|2520.01|2512.31|36
1645502120000|2022-02-22 03:55:20|2521.85|2514.15|2522|2514.3|2522|2514.3|2521.02|2513.32|34
1645502130000|2022-02-22 03:55:30|2522.01|2514.31|2523.24|2515.54|2523.91|2516.21|2522.01|2514.31|35
1645502140000|2022-02-22 03:55:40|2523.29|2515.59|2522.8|2515.1|2523.78|2516.08|2522.72|2515.02|37
1645502150000|2022-02-22 03:55:50|2522.7|2515|2522.11|2514.41|2523.53|2515.83|2521.97|2514.27|36
1645502160000|2022-02-22 03:56:00|2522.06|2514.36|2520.98|2513.28|2522.06|2514.36|2520.94|2513.24|32
1645502170000|2022-02-22 03:56:10|2520.94|2513.24|2520.98|2513.28|2521.15|2513.45|2520.39|2512.69|34
1645502180000|2022-02-22 03:56:20|2521|2513.3|2519.86|2512.16|2521.1|2513.4|2519.74|2512.04|36
1645502190000|2022-02-22 03:56:30|2519.56|2511.86|2519.46|2511.76|2520.18|2512.48|2518.99|2511.29|34
1645502200000|2022-02-22 03:56:40|2519.51|2511.81|2518.74|2511.04|2519.56|2511.86|2518.57|2510.87|35
1645502210000|2022-02-22 03:56:50|2518.87|2511.17|2520.73|2513.03|2520.73|2513.03|2518.85|2511.15|37
1645502220000|2022-02-22 03:57:00|2520.72|2513.02|2520.03|2512.33|2520.72|2513.02|2519.46|2511.76|33
1645502230000|2022-02-22 03:57:10|2519.91|2512.21|2518.69|2510.99|2520.08|2512.38|2518.69|2510.99|25
1645502240000|2022-02-22 03:57:20|2518.63|2510.93|2518.61|2510.91|2518.86|2511.16|2518.11|2510.41|38
1645502250000|2022-02-22 03:57:30|2518.64|2510.94|2518.78|2511.08|2519.08|2511.38|2518.42|2510.72|33
1645502260000|2022-02-22 03:57:40|2519.02|2511.32|2518.28|2510.58|2519.02|2511.32|2517.95|2510.25|33
1645502270000|2022-02-22 03:57:50|2518.56|2510.86|2518.32|2510.62|2518.69|2510.99|2518.19|2510.49|35
1645502280000|2022-02-22 03:58:00|2518.28|2510.58|2517.5|2509.8|2518.86|2511.16|2517.5|2509.8|34
1645502290000|2022-02-22 03:58:10|2517.08|2509.38|2517.74|2510.04|2518.86|2511.16|2517.08|2509.38|28
1645502300000|2022-02-22 03:58:20|2518.86|2511.16|2516.68|2508.98|2518.86|2511.16|2515.98|2508.28|30
1645502310000|2022-02-22 03:58:30|2516.59|2508.89|2515.87|2508.17|2516.7|2509|2515.68|2507.98|23
1645502320000|2022-02-22 03:58:40|2515.47|2507.77|2515.87|2508.17|2515.87|2508.17|2515.46|2507.76|18
1645502330000|2022-02-22 03:58:50|2515.73|2508.03|2518.02|2510.32|2518.04|2510.34|2515.73|2508.03|29
1645502340000|2022-02-22 03:59:00|2518.37|2510.67|2519.07|2511.37|2519.22|2511.52|2517.95|2510.25|31
1645502350000|2022-02-22 03:59:10|2519.06|2511.36|2518.99|2511.29|2519.06|2511.36|2518.34|2510.64|29
1645502360000|2022-02-22 03:59:20|2519|2511.3|2520.67|2512.97|2521.74|2514.04|2517.8|2510.1|32
1645502370000|2022-02-22 03:59:30|2520.71|2513.01|2519.99|2512.29|2520.71|2513.01|2519.71|2512.01|33
1645502380000|2022-02-22 03:59:40|2520.53|2512.83|2521.76|2514.06|2521.89|2514.19|2520.52|2512.82|36
1645502390000|2022-02-22 03:59:50|2521.78|2514.08|2523.54|2515.84|2523.85|2516.15|2521.78|2514.08|37
1645502400000|2022-02-22 04:00:00|2523.72|2516.02|2523.45|2515.75|2525.19|2517.49|2523.29|2515.59|37
1645502410000|2022-02-22 04:00:10|2523.47|2515.77|2525.68|2517.98|2525.8|2518.1|2523.38|2515.68|38
1645502420000|2022-02-22 04:00:20|2525.55|2517.85|2525.54|2517.84|2527.6|2519.9|2525.41|2517.71|37
1645502430000|2022-02-22 04:00:30|2526.04|2518.34|2524.02|2516.32|2527.05|2519.35|2524.02|2516.32|39
1645502440000|2022-02-22 04:00:40|2524.88|2517.18|2523.87|2516.17|2525.27|2517.57|2523.87|2516.17|37
1645502450000|2022-02-22 04:00:50|2523.92|2516.22|2522.93|2515.23|2524.05|2516.35|2522.23|2514.53|35
1645502460000|2022-02-22 04:01:00|2522.99|2515.29|2520.29|2512.59|2523.1|2515.4|2519.78|2512.08|35
1645502470000|2022-02-22 04:01:10|2520.64|2512.94|2521.16|2513.46|2521.56|2513.86|2520.39|2512.69|37
1645502480000|2022-02-22 04:01:20|2521.15|2513.45|2520.61|2512.91|2522.12|2514.42|2520.61|2512.91|30
1645502490000|2022-02-22 04:01:30|2520.53|2512.83|2519.18|2511.48|2520.53|2512.83|2518.82|2511.12|32
1645502500000|2022-02-22 04:01:40|2519.21|2511.51|2519.4|2511.7|2519.68|2511.98|2518.7|2511|28
1645502510000|2022-02-22 04:01:50|2519.45|2511.75|2518.78|2511.08|2520.49|2512.79|2518.78|2511.08|33
1645502520000|2022-02-22 04:02:00|2518.28|2510.58|2519.45|2511.75|2520.06|2512.36|2518.28|2510.58|34
1645502530000|2022-02-22 04:02:10|2519.61|2511.91|2519.39|2511.69|2519.98|2512.28|2518.34|2510.64|32
1645502540000|2022-02-22 04:02:20|2519.26|2511.56|2519.9|2512.2|2520.44|2512.74|2518.9|2511.2|38
1645502550000|2022-02-22 04:02:30|2519.89|2512.19|2522.99|2515.29|2523.17|2515.47|2519.45|2511.75|36
1645502560000|2022-02-22 04:02:40|2523.04|2515.34|2526.81|2519.11|2527.28|2519.58|2522.95|2515.25|36
1645502570000|2022-02-22 04:02:50|2526.86|2519.16|2528.93|2521.23|2528.94|2521.24|2526.66|2518.96|36
1645502580000|2022-02-22 04:03:00|2528.89|2521.19|2528.63|2520.93|2529.07|2521.37|2527.58|2519.88|34
1645502590000|2022-02-22 04:03:10|2527.82|2520.12|2527.4|2519.7|2527.82|2520.12|2526.32|2518.62|31
1645502600000|2022-02-22 04:03:20|2527.52|2519.82|2528.35|2520.65|2529.02|2521.32|2527.4|2519.7|40
1645502610000|2022-02-22 04:03:30|2528.94|2521.24|2528.42|2520.72|2529.23|2521.53|2527.16|2519.46|36
1645502620000|2022-02-22 04:03:40|2528.8|2521.1|2529.02|2521.32|2529.05|2521.35|2528.39|2520.69|34
1645502630000|2022-02-22 04:03:50|2529.03|2521.33|2529.04|2521.34|2530.25|2522.55|2528.51|2520.81|33
1645502640000|2022-02-22 04:04:00|2529.97|2522.27|2528.15|2520.45|2530.25|2522.55|2527.33|2519.63|36
1645502650000|2022-02-22 04:04:10|2527.88|2520.18|2528.06|2520.36|2528.06|2520.36|2527.19|2519.49|23
1645502660000|2022-02-22 04:04:20|2528.05|2520.35|2529.16|2521.46|2529.64|2521.94|2527.91|2520.21|33
1645502670000|2022-02-22 04:04:30|2529.15|2521.45|2528.56|2520.86|2529.42|2521.72|2528.52|2520.82|34
1645502680000|2022-02-22 04:04:40|2528.55|2520.85|2529.5|2521.8|2529.5|2521.8|2528.24|2520.54|37
1645502690000|2022-02-22 04:04:50|2529.49|2521.79|2529.79|2522.09|2530.07|2522.37|2529.43|2521.73|37
1645502700000|2022-02-22 04:05:00|2529.8|2522.1|2528.61|2520.91|2530.43|2522.73|2528.61|2520.91|31
1645502710000|2022-02-22 04:05:10|2528.54|2520.84|2529.4|2521.7|2529.54|2521.84|2528.25|2520.55|36
1645502720000|2022-02-22 04:05:20|2529.59|2521.89|2528.77|2521.07|2529.91|2522.21|2528.3|2520.6|35
1645502730000|2022-02-22 04:05:30|2528.82|2521.12|2529.76|2522.06|2529.76|2522.06|2527.19|2519.49|33
1645502740000|2022-02-22 04:05:40|2529.9|2522.2|2531.3|2523.6|2532.01|2524.31|2529.88|2522.18|34
1645502750000|2022-02-22 04:05:50|2531.18|2523.48|2530.08|2522.38|2531.81|2524.11|2530.08|2522.38|38
1645502760000|2022-02-22 04:06:00|2530.05|2522.35|2531.08|2523.38|2531.41|2523.71|2529.78|2522.08|35
1645502770000|2022-02-22 04:06:10|2531.12|2523.42|2533.98|2526.28|2534.79|2527.09|2531.02|2523.32|40
1645502780000|2022-02-22 04:06:20|2533.66|2525.96|2535.3|2527.6|2535.33|2527.63|2533.66|2525.96|40
1645502790000|2022-02-22 04:06:30|2535.25|2527.55|2534.95|2527.25|2535.33|2527.63|2534.17|2526.47|36
1645502800000|2022-02-22 04:06:40|2535.14|2527.44|2534.2|2526.5|2535.37|2527.67|2533.18|2525.48|37
1645502810000|2022-02-22 04:06:50|2533.97|2526.27|2534.9|2527.2|2535.09|2527.39|2533.97|2526.27|32
1645502820000|2022-02-22 04:07:00|2534.92|2527.22|2534.8|2527.1|2535.53|2527.83|2534.49|2526.79|34
1645502830000|2022-02-22 04:07:10|2534.72|2527.02|2535.35|2527.65|2535.38|2527.68|2534.4|2526.7|34
1645502840000|2022-02-22 04:07:20|2535.4|2527.7|2534.1|2526.4|2535.56|2527.86|2534.1|2526.4|24
1645502850000|2022-02-22 04:07:30|2534.28|2526.58|2535.97|2528.27|2536.15|2528.45|2534.16|2526.46|34
1645502860000|2022-02-22 04:07:40|2535.9|2528.2|2535.69|2527.99|2536.17|2528.47|2535.23|2527.53|33
1645502870000|2022-02-22 04:07:50|2535.74|2528.04|2535.2|2527.5|2535.74|2528.04|2534.5|2526.8|36
1645502880000|2022-02-22 04:08:00|2534.79|2527.09|2534.16|2526.46|2535.19|2527.49|2534.14|2526.44|36
1645502890000|2022-02-22 04:08:10|2533.46|2525.76|2535.33|2527.63|2535.33|2527.63|2533.24|2525.54|36
1645502900000|2022-02-22 04:08:20|2534.85|2527.15|2534.42|2526.72|2535.71|2528.01|2534.13|2526.43|37
1645502910000|2022-02-22 04:08:30|2534.38|2526.68|2533.58|2525.88|2534.87|2527.17|2533.58|2525.88|36
1645502920000|2022-02-22 04:08:40|2533.52|2525.82|2534.26|2526.56|2534.31|2526.61|2533.51|2525.81|33
1645502930000|2022-02-22 04:08:50|2534.23|2526.53|2534.64|2526.94|2534.64|2526.94|2533.38|2525.68|36
1645502940000|2022-02-22 04:09:00|2534|2526.3|2534.78|2527.08|2535.63|2527.93|2534|2526.3|35
1645502950000|2022-02-22 04:09:10|2534.32|2526.62|2535.66|2527.96|2535.96|2528.26|2534.21|2526.51|35
1645502960000|2022-02-22 04:09:20|2535.67|2527.97|2535.12|2527.42|2535.82|2528.12|2535.12|2527.42|29
1645502970000|2022-02-22 04:09:30|2535.11|2527.41|2533.34|2525.64|2535.32|2527.62|2533.34|2525.64|35
1645502980000|2022-02-22 04:09:40|2533.36|2525.66|2533|2525.3|2533.61|2525.91|2532.98|2525.28|30
1645502990000|2022-02-22 04:09:50|2533.31|2525.61|2534|2526.3|2534.02|2526.32|2533.2|2525.5|26
1645503000000|2022-02-22 04:10:00|2533.95|2526.25|2532.63|2524.93|2533.95|2526.25|2532.46|2524.76|32
1645503010000|2022-02-22 04:10:10|2532.44|2524.74|2533.17|2525.47|2533.58|2525.88|2531.96|2524.26|33
1645503020000|2022-02-22 04:10:20|2532.83|2525.13|2530.27|2522.57|2532.91|2525.21|2530.27|2522.57|36
1645503030000|2022-02-22 04:10:30|2530.94|2523.24|2529.22|2521.52|2530.94|2523.24|2528.1|2520.4|33
1645503040000|2022-02-22 04:10:40|2527.54|2519.84|2528.02|2520.32|2528.6|2520.9|2526.96|2519.26|37
1645503050000|2022-02-22 04:10:50|2527.87|2520.17|2528.64|2520.94|2529.17|2521.47|2527.79|2520.09|35
1645503060000|2022-02-22 04:11:00|2527.77|2520.07|2527.2|2519.5|2528.66|2520.96|2526.71|2519.01|34
1645503070000|2022-02-22 04:11:10|2527.13|2519.43|2527.57|2519.87|2527.57|2519.87|2526.4|2518.7|35
1645503080000|2022-02-22 04:11:20|2527.8|2520.1|2527.6|2519.9|2527.97|2520.27|2526.8|2519.1|33
1645503090000|2022-02-22 04:11:30|2526.89|2519.19|2527.53|2519.83|2527.73|2520.03|2526.82|2519.12|31
1645503100000|2022-02-22 04:11:40|2527.54|2519.84|2530.05|2522.35|2530.17|2522.47|2526.94|2519.24|28
1645503110000|2022-02-22 04:11:50|2529.38|2521.68|2527.95|2520.25|2530.24|2522.54|2527.9|2520.2|29
1645503120000|2022-02-22 04:12:00|2527.91|2520.21|2527.7|2520|2528.31|2520.61|2527.15|2519.45|35
1645503130000|2022-02-22 04:12:10|2527.62|2519.92|2527.91|2520.21|2529.49|2521.79|2527.22|2519.52|35
1645503140000|2022-02-22 04:12:20|2527.96|2520.26|2528.98|2521.28|2529.5|2521.8|2527.96|2520.26|34
1645503150000|2022-02-22 04:12:30|2529.09|2521.39|2528.41|2520.71|2529.22|2521.52|2528.05|2520.35|27
1645503160000|2022-02-22 04:12:40|2528.42|2520.72|2528.74|2521.04|2528.83|2521.13|2528.15|2520.45|28
1645503170000|2022-02-22 04:12:50|2529.14|2521.44|2528.47|2520.77|2529.38|2521.68|2528.19|2520.49|28
1645503180000|2022-02-22 04:13:00|2528.38|2520.68|2529.45|2521.75|2529.78|2522.08|2528.38|2520.68|30
1645503190000|2022-02-22 04:13:10|2529.42|2521.72|2530.84|2523.14|2531.09|2523.39|2529.3|2521.6|35
1645503200000|2022-02-22 04:13:20|2530.53|2522.83|2530.44|2522.74|2530.92|2523.22|2530.35|2522.65|32
1645503210000|2022-02-22 04:13:30|2530.62|2522.92|2529.92|2522.22|2530.73|2523.03|2529.38|2521.68|33
1645503220000|2022-02-22 04:13:40|2529.74|2522.04|2530.46|2522.76|2530.46|2522.76|2529.03|2521.33|28
1645503230000|2022-02-22 04:13:50|2530.03|2522.33|2531.29|2523.59|2531.51|2523.81|2529.75|2522.05|35
1645503240000|2022-02-22 04:14:00|2531.45|2523.75|2530.75|2523.05|2531.53|2523.83|2530.44|2522.74|33
1645503250000|2022-02-22 04:14:10|2530.92|2523.22|2530.93|2523.23|2531.28|2523.58|2530.07|2522.37|32
1645503260000|2022-02-22 04:14:20|2530.94|2523.24|2531.69|2523.99|2531.88|2524.18|2530.22|2522.52|34
1645503270000|2022-02-22 04:14:30|2531.89|2524.19|2533.46|2525.76|2533.46|2525.76|2531.19|2523.49|34
1645503280000|2022-02-22 04:14:40|2533.19|2525.49|2533.94|2526.24|2534.09|2526.39|2532.45|2524.75|33
1645503290000|2022-02-22 04:14:50|2533.97|2526.27|2536.42|2528.72|2536.94|2529.24|2533.97|2526.27|30
1645503300000|2022-02-22 04:15:00|2535.84|2528.14|2535.64|2527.94|2536.64|2528.94|2535.41|2527.71|38
1645503310000|2022-02-22 04:15:10|2535.55|2527.85|2535.65|2527.95|2536.42|2528.72|2535.21|2527.51|39
1645503320000|2022-02-22 04:15:20|2535.96|2528.26|2533.57|2525.87|2535.96|2528.26|2533.57|2525.87|35
1645503330000|2022-02-22 04:15:30|2533.55|2525.85|2533.46|2525.76|2534.15|2526.45|2533.24|2525.54|27
1645503340000|2022-02-22 04:15:40|2533.84|2526.14|2533.05|2525.35|2533.96|2526.26|2532.99|2525.29|39
1645503350000|2022-02-22 04:15:50|2532.87|2525.17|2532.59|2524.89|2533.04|2525.34|2531.89|2524.19|33
1645503360000|2022-02-22 04:16:00|2532.27|2524.57|2531.94|2524.24|2533.18|2525.48|2531.47|2523.77|35
1645503370000|2022-02-22 04:16:10|2531.8|2524.1|2531.5|2523.8|2532.37|2524.67|2530.9|2523.2|33
1645503380000|2022-02-22 04:16:20|2531.45|2523.75|2531.64|2523.94|2531.64|2523.94|2531.03|2523.33|31
1645503390000|2022-02-22 04:16:30|2531.51|2523.81|2531.26|2523.56|2531.51|2523.81|2529.41|2521.71|32
1645503400000|2022-02-22 04:16:40|2531.86|2524.16|2531.41|2523.71|2532.05|2524.35|2530.96|2523.26|35
1645503410000|2022-02-22 04:16:50|2530.77|2523.07|2528.78|2521.08|2531.44|2523.74|2528.24|2520.54|38
1645503420000|2022-02-22 04:17:00|2528.39|2520.69|2527.57|2519.87|2529.01|2521.31|2527.09|2519.39|34
1645503430000|2022-02-22 04:17:10|2527.52|2519.82|2526.94|2519.24|2527.52|2519.82|2526.71|2519.01|35
1645503440000|2022-02-22 04:17:20|2527.06|2519.36|2526.74|2519.04|2527.21|2519.51|2526.74|2519.04|25
1645503450000|2022-02-22 04:17:30|2527.06|2519.36|2527.04|2519.34|2527.07|2519.37|2526.64|2518.94|22
1645503460000|2022-02-22 04:17:40|2526.96|2519.26|2529.6|2521.9|2530.41|2522.71|2526.36|2518.66|36
1645503470000|2022-02-22 04:17:50|2529.96|2522.26|2528.15|2520.45|2530.18|2522.48|2527.39|2519.69|33
1645503480000|2022-02-22 04:18:00|2528.34|2520.64|2527.66|2519.96|2529.53|2521.83|2527.64|2519.94|34
1645503490000|2022-02-22 04:18:10|2528.42|2520.72|2527.13|2519.43|2528.44|2520.74|2526.93|2519.23|36
1645503500000|2022-02-22 04:18:20|2527.74|2520.04|2528.51|2520.81|2528.75|2521.05|2526.89|2519.19|32
1645503510000|2022-02-22 04:18:30|2528.46|2520.76|2529.03|2521.33|2529.06|2521.36|2527.8|2520.1|28
1645503520000|2022-02-22 04:18:40|2529.35|2521.65|2528.23|2520.53|2529.35|2521.65|2527.88|2520.18|33
1645503530000|2022-02-22 04:18:50|2527.84|2520.14|2528.19|2520.49|2528.5|2520.8|2527.5|2519.8|35
1645503540000|2022-02-22 04:19:00|2528.14|2520.44|2527.24|2519.54|2528.38|2520.68|2526.66|2518.96|35
1645503550000|2022-02-22 04:19:10|2526.91|2519.21|2526.83|2519.13|2527.44|2519.74|2526.75|2519.05|30
1645503560000|2022-02-22 04:19:20|2525.66|2517.96|2525.7|2518|2526.2|2518.5|2524.87|2517.17|38
1645503570000|2022-02-22 04:19:30|2525.69|2517.99|2525.1|2517.4|2526.01|2518.31|2524.11|2516.41|39
1645503580000|2022-02-22 04:19:40|2525.15|2517.45|2524.43|2516.73|2525.29|2517.59|2523.83|2516.13|33
1645503590000|2022-02-22 04:19:50|2523.83|2516.13|2523.75|2516.05|2524.87|2517.17|2523.65|2515.95|33
1645503600000|2022-02-22 04:20:00|2523.54|2515.84|2522.86|2515.16|2524.4|2516.7|2522.76|2515.06|39
1645503610000|2022-02-22 04:20:10|2522.89|2515.19|2521.08|2513.38|2523.62|2515.92|2520.9|2513.2|37
1645503620000|2022-02-22 04:20:20|2521.04|2513.34|2520.47|2512.77|2521.09|2513.39|2520.36|2512.66|34
1645503630000|2022-02-22 04:20:30|2520.34|2512.64|2521.05|2513.35|2521.05|2513.35|2520.14|2512.44|34
1645503640000|2022-02-22 04:20:40|2521.36|2513.66|2523.39|2515.69|2524.02|2516.32|2521.14|2513.44|38
1645503650000|2022-02-22 04:20:50|2523.1|2515.4|2523.25|2515.55|2523.25|2515.55|2521.86|2514.16|28
1645503660000|2022-02-22 04:21:00|2523.02|2515.32|2523.84|2516.14|2523.84|2516.14|2522.53|2514.83|35
1645503670000|2022-02-22 04:21:10|2523.85|2516.15|2522.76|2515.06|2524.65|2516.95|2522.15|2514.45|38
1645503680000|2022-02-22 04:21:20|2522.92|2515.22|2522.71|2515.01|2523.69|2515.99|2522.29|2514.59|37
1645503690000|2022-02-22 04:21:30|2522.76|2515.06|2522.37|2514.67|2523.31|2515.61|2522.21|2514.51|38
1645503700000|2022-02-22 04:21:40|2522.31|2514.61|2524.84|2517.14|2524.89|2517.19|2522.31|2514.61|39
1645503710000|2022-02-22 04:21:50|2524.99|2517.29|2525.01|2517.31|2525.17|2517.47|2523.7|2516|30
1645503720000|2022-02-22 04:22:00|2524.46|2516.76|2524.88|2517.18|2525.48|2517.78|2523.88|2516.18|31
1645503730000|2022-02-22 04:22:10|2524.86|2517.16|2523.13|2515.43|2525.06|2517.36|2523.07|2515.37|30
1645503740000|2022-02-22 04:22:20|2523.23|2515.53|2523.92|2516.22|2523.93|2516.23|2523.13|2515.43|22
1645503750000|2022-02-22 04:22:30|2523.94|2516.24|2522.5|2514.8|2524.15|2516.45|2522.15|2514.45|34
1645503760000|2022-02-22 04:22:40|2522.54|2514.84|2522.26|2514.56|2523.07|2515.37|2521.87|2514.17|35
1645503770000|2022-02-22 04:22:50|2522.31|2514.61|2522.55|2514.85|2522.55|2514.85|2521.72|2514.02|30
1645503780000|2022-02-22 04:23:00|2522.47|2514.77|2522.31|2514.61|2522.58|2514.88|2521.82|2514.12|27
1645503790000|2022-02-22 04:23:10|2522.1|2514.4|2521.82|2514.12|2522.8|2515.1|2521.5|2513.8|31
1645503800000|2022-02-22 04:23:20|2521.8|2514.1|2522.03|2514.33|2522.34|2514.64|2521.53|2513.83|29
1645503810000|2022-02-22 04:23:30|2521.79|2514.09|2520.91|2513.21|2521.84|2514.14|2520.79|2513.09|21
1645503820000|2022-02-22 04:23:40|2520.83|2513.13|2521.02|2513.32|2521.05|2513.35|2520.75|2513.05|26
1645503830000|2022-02-22 04:23:50|2520.96|2513.26|2521.22|2513.52|2522.55|2514.85|2520.96|2513.26|32
1645503840000|2022-02-22 04:24:00|2521.43|2513.73|2522.74|2515.04|2523.28|2515.58|2521.43|2513.73|37
1645503850000|2022-02-22 04:24:10|2522.73|2515.03|2522.25|2514.55|2522.73|2515.03|2521.8|2514.1|36
1645503860000|2022-02-22 04:24:20|2522.58|2514.88|2523.22|2515.52|2523.28|2515.58|2522.39|2514.69|28
1645503870000|2022-02-22 04:24:30|2523.6|2515.9|2524.16|2516.46|2524.91|2517.21|2523.6|2515.9|36
1645503880000|2022-02-22 04:24:40|2523.17|2515.47|2523.29|2515.59|2524.68|2516.98|2521.63|2513.93|40
1645503890000|2022-02-22 04:24:50|2523.38|2515.68|2523.56|2515.86|2523.78|2516.08|2523.26|2515.56|31
1645503900000|2022-02-22 04:25:00|2523.72|2516.02|2523.61|2515.91|2524.28|2516.58|2523.26|2515.56|36
1645503910000|2022-02-22 04:25:10|2523.7|2516|2523.56|2515.86|2524.18|2516.48|2523.45|2515.75|34
1645503920000|2022-02-22 04:25:20|2523.49|2515.79|2523.89|2516.19|2524.29|2516.59|2523.1|2515.4|28
1645503930000|2022-02-22 04:25:30|2523.88|2516.18|2523.52|2515.82|2524|2516.3|2523.08|2515.38|36
1645503940000|2022-02-22 04:25:40|2523.44|2515.74|2523.95|2516.25|2524.63|2516.93|2523.4|2515.7|29
1645503950000|2022-02-22 04:25:50|2523.99|2516.29|2526.69|2518.99|2526.72|2519.02|2523.99|2516.29|28
1645503960000|2022-02-22 04:26:00|2526.67|2518.97|2527.34|2519.64|2528.68|2520.98|2526.51|2518.81|32
1645503970000|2022-02-22 04:26:10|2527.43|2519.73|2528.54|2520.84|2528.81|2521.11|2527.43|2519.73|38
1645503980000|2022-02-22 04:26:20|2528.74|2521.04|2527.05|2519.35|2528.74|2521.04|2526.38|2518.68|37
1645503990000|2022-02-22 04:26:30|2527.24|2519.54|2528.17|2520.47|2528.17|2520.47|2526.53|2518.83|37
1645504000000|2022-02-22 04:26:40|2528.07|2520.37|2527.31|2519.61|2528.52|2520.82|2526.94|2519.24|31
1645504010000|2022-02-22 04:26:50|2527.37|2519.67|2528.39|2520.69|2528.59|2520.89|2527.37|2519.67|29
1645504020000|2022-02-22 04:27:00|2528.37|2520.67|2526.74|2519.04|2528.68|2520.98|2526.27|2518.57|39
1645504030000|2022-02-22 04:27:10|2526.31|2518.61|2525.4|2517.7|2526.73|2519.03|2525.32|2517.62|33
1645504040000|2022-02-22 04:27:20|2525.42|2517.72|2525.49|2517.79|2526.23|2518.53|2525.42|2517.72|32
1645504050000|2022-02-22 04:27:30|2525.53|2517.83|2525.16|2517.46|2526.2|2518.5|2525.16|2517.46|17
1645504060000|2022-02-22 04:27:40|2525.17|2517.47|2526.08|2518.38|2526.08|2518.38|2524.93|2517.23|27
1645504070000|2022-02-22 04:27:50|2526.1|2518.4|2526.84|2519.14|2526.9|2519.2|2526.04|2518.34|32
1645504080000|2022-02-22 04:28:00|2526.82|2519.12|2527.05|2519.35|2527.26|2519.56|2526.66|2518.96|36
1645504090000|2022-02-22 04:28:10|2527.07|2519.37|2526.86|2519.16|2527.07|2519.37|2525.89|2518.19|34
1645504100000|2022-02-22 04:28:20|2526.81|2519.11|2526.89|2519.19|2526.92|2519.22|2525.98|2518.28|29
1645504110000|2022-02-22 04:28:30|2526.55|2518.85|2528.91|2521.21|2529.95|2522.25|2526.55|2518.85|37
1645504120000|2022-02-22 04:28:40|2529.29|2521.59|2529|2521.3|2529.67|2521.97|2528.9|2521.2|32
1645504130000|2022-02-22 04:28:50|2528.98|2521.28|2528.47|2520.77|2528.99|2521.29|2528.45|2520.75|28
1645504140000|2022-02-22 04:29:00|2528.46|2520.76|2529.33|2521.63|2530.08|2522.38|2528.39|2520.69|35
1645504150000|2022-02-22 04:29:10|2529.63|2521.93|2531.25|2523.55|2531.55|2523.85|2529.27|2521.57|36
1645504160000|2022-02-22 04:29:20|2531.19|2523.49|2530.82|2523.12|2531.85|2524.15|2530.82|2523.12|34
1645504170000|2022-02-22 04:29:30|2530.8|2523.1|2529.73|2522.03|2531.06|2523.36|2528.84|2521.14|34
1645504180000|2022-02-22 04:29:40|2529.75|2522.05|2528.87|2521.17|2530.4|2522.7|2527.82|2520.12|37
1645504190000|2022-02-22 04:29:50|2528.95|2521.25|2527.37|2519.67|2528.95|2521.25|2526.7|2519|37
1645504200000|2022-02-22 04:30:00|2527.38|2519.68|2526.84|2519.14|2528.43|2520.73|2526.66|2518.96|36
1645504210000|2022-02-22 04:30:10|2526.91|2519.21|2527.72|2520.02|2527.99|2520.29|2526.91|2519.21|28
1645504220000|2022-02-22 04:30:20|2527.39|2519.69|2527.61|2519.91|2527.85|2520.15|2527.39|2519.69|37
1645504230000|2022-02-22 04:30:30|2527.56|2519.86|2528.8|2521.1|2529.69|2521.99|2527.53|2519.83|29
1645504240000|2022-02-22 04:30:40|2528.79|2521.09|2528.6|2520.9|2529.25|2521.55|2528.3|2520.6|25
1645504250000|2022-02-22 04:30:50|2528.52|2520.82|2528.37|2520.67|2528.62|2520.92|2528.37|2520.67|20
1645504260000|2022-02-22 04:31:00|2528.5|2520.8|2527.72|2520.02|2528.77|2521.07|2527.52|2519.82|32
1645504270000|2022-02-22 04:31:10|2527.53|2519.83|2527.85|2520.15|2527.97|2520.27|2527.48|2519.78|30
1645504280000|2022-02-22 04:31:20|2527.83|2520.13|2528.83|2521.13|2528.83|2521.13|2527.48|2519.78|28
1645504290000|2022-02-22 04:31:30|2528.51|2520.81|2528.78|2521.08|2528.91|2521.21|2527.76|2520.06|33
1645504300000|2022-02-22 04:31:40|2527.76|2520.06|2528.15|2520.45|2528.49|2520.79|2527.49|2519.79|29
1645504310000|2022-02-22 04:31:50|2527.76|2520.06|2528.04|2520.34|2528.48|2520.78|2527.46|2519.76|24
1645504320000|2022-02-22 04:32:00|2528.01|2520.31|2528.86|2521.16|2528.86|2521.16|2527.83|2520.13|32
1645504330000|2022-02-22 04:32:10|2528.89|2521.19|2527.54|2519.84|2529.06|2521.36|2526.8|2519.1|30
1645504340000|2022-02-22 04:32:20|2527.34|2519.64|2527.04|2519.34|2527.34|2519.64|2525.75|2518.05|32
1645504350000|2022-02-22 04:32:30|2526.99|2519.29|2525.27|2517.57|2526.99|2519.29|2525.27|2517.57|33
1645504360000|2022-02-22 04:32:40|2525.33|2517.63|2526.87|2519.17|2526.93|2519.23|2525.33|2517.63|30
1645504370000|2022-02-22 04:32:50|2526.88|2519.18|2526.92|2519.22|2527.23|2519.53|2526.11|2518.41|30
1645504380000|2022-02-22 04:33:00|2526.6|2518.9|2525.81|2518.11|2527.24|2519.54|2525.57|2517.87|32
1645504390000|2022-02-22 04:33:10|2525.73|2518.03|2524.19|2516.49|2525.73|2518.03|2523.36|2515.66|35
1645504400000|2022-02-22 04:33:20|2524.38|2516.68|2523.75|2516.05|2524.39|2516.69|2523.23|2515.53|29
1645504410000|2022-02-22 04:33:30|2523.76|2516.06|2525.86|2518.16|2525.86|2518.16|2523.37|2515.67|33
1645504420000|2022-02-22 04:33:40|2526.34|2518.64|2526.38|2518.68|2526.72|2519.02|2526.31|2518.61|22
1645504430000|2022-02-22 04:33:50|2526.37|2518.67|2527.62|2519.92|2527.63|2519.93|2526.01|2518.31|32
1645504440000|2022-02-22 04:34:00|2527.72|2520.02|2526.08|2518.38|2527.98|2520.28|2526.08|2518.38|35
1645504450000|2022-02-22 04:34:10|2526.07|2518.37|2526.07|2518.37|2526.73|2519.03|2525.83|2518.13|32
1645504460000|2022-02-22 04:34:20|2526.08|2518.38|2527.96|2520.26|2528.08|2520.38|2525.92|2518.22|29
1645504470000|2022-02-22 04:34:30|2526.69|2518.99|2528.57|2520.87|2528.57|2520.87|2526.69|2518.99|32
1645504480000|2022-02-22 04:34:40|2528.36|2520.66|2528.65|2520.95|2528.65|2520.95|2527.39|2519.69|25
1645504490000|2022-02-22 04:34:50|2528.51|2520.81|2529.85|2522.15|2529.9|2522.2|2528.21|2520.51|37
1645504500000|2022-02-22 04:35:00|2528.46|2520.76|2528.97|2521.27|2529.75|2522.05|2528.33|2520.63|37
1645504510000|2022-02-22 04:35:10|2528.99|2521.29|2527.87|2520.17|2529.33|2521.63|2527.78|2520.08|31
1645504520000|2022-02-22 04:35:20|2527.86|2520.16|2528.4|2520.7|2528.4|2520.7|2527.48|2519.78|25
1645504530000|2022-02-22 04:35:30|2528.31|2520.61|2529.15|2521.45|2529.25|2521.55|2527.74|2520.04|26
1645504540000|2022-02-22 04:35:40|2529.16|2521.46|2530.85|2523.15|2531.22|2523.52|2529.1|2521.4|34
1645504550000|2022-02-22 04:35:50|2530.71|2523.01|2530.72|2523.02|2530.93|2523.23|2530.36|2522.66|33
1645504560000|2022-02-22 04:36:00|2530.68|2522.98|2532.17|2524.47|2532.39|2524.69|2530.68|2522.98|31
1645504570000|2022-02-22 04:36:10|2532.38|2524.68|2530.45|2522.75|2532.49|2524.79|2530.43|2522.73|33
1645504580000|2022-02-22 04:36:20|2530.46|2522.76|2530.9|2523.2|2531.16|2523.46|2530.44|2522.74|27
1645504590000|2022-02-22 04:36:30|2530.94|2523.24|2531.03|2523.33|2531.03|2523.33|2530.56|2522.86|29
1645504600000|2022-02-22 04:36:40|2531.06|2523.36|2531.29|2523.59|2532.28|2524.58|2531.06|2523.36|30
1645504610000|2022-02-22 04:36:50|2531.23|2523.53|2531.63|2523.93|2531.63|2523.93|2530.48|2522.78|26
1645504620000|2022-02-22 04:37:00|2531.45|2523.75|2531.35|2523.65|2531.49|2523.79|2531.3|2523.6|25
1645504630000|2022-02-22 04:37:10|2531.36|2523.66|2531.02|2523.32|2531.57|2523.87|2530.93|2523.23|30
1645504640000|2022-02-22 04:37:20|2530.95|2523.25|2531.18|2523.48|2531.33|2523.63|2530.52|2522.82|31
1645504650000|2022-02-22 04:37:30|2530.63|2522.93|2531.13|2523.43|2531.2|2523.5|2530.48|2522.78|23
1645504660000|2022-02-22 04:37:40|2530.53|2522.83|2532.64|2524.94|2532.64|2524.94|2530.53|2522.83|31
1645504670000|2022-02-22 04:37:50|2532.68|2524.98|2532.38|2524.68|2532.72|2525.02|2532.25|2524.55|24
1645504680000|2022-02-22 04:38:00|2532.49|2524.79|2532.79|2525.09|2533.27|2525.57|2531.76|2524.06|33
1645504690000|2022-02-22 04:38:10|2532.76|2525.06|2533.84|2526.14|2534.52|2526.82|2532.76|2525.06|39
1645504700000|2022-02-22 04:38:20|2532.92|2525.22|2531.45|2523.75|2533.84|2526.14|2531.15|2523.45|32
1645504710000|2022-02-22 04:38:30|2531.42|2523.72|2530.55|2522.85|2531.58|2523.88|2530.43|2522.73|30
1645504720000|2022-02-22 04:38:40|2530.54|2522.84|2531.68|2523.98|2532.29|2524.59|2530.34|2522.64|35
1645504730000|2022-02-22 04:38:50|2532.18|2524.48|2531.67|2523.97|2532.5|2524.8|2530.87|2523.17|31
1645504740000|2022-02-22 04:39:00|2531.66|2523.96|2532.01|2524.31|2532.01|2524.31|2531.13|2523.43|31
1645504750000|2022-02-22 04:39:10|2532|2524.3|2530.63|2522.93|2532|2524.3|2530.63|2522.93|32
1645504760000|2022-02-22 04:39:20|2530.59|2522.89|2528.76|2521.06|2530.82|2523.12|2528.2|2520.5|33
1645504770000|2022-02-22 04:39:30|2528.41|2520.71|2528.22|2520.52|2528.79|2521.09|2528.22|2520.52|24
1645504780000|2022-02-22 04:39:40|2528.21|2520.51|2527.9|2520.2|2528.64|2520.94|2526.79|2519.09|35
1645504790000|2022-02-22 04:39:50|2528.04|2520.34|2527.89|2520.19|2528.04|2520.34|2527.28|2519.58|28
1645504800000|2022-02-22 04:40:00|2527.28|2519.58|2528.71|2521.01|2528.89|2521.19|2527.1|2519.4|27
1645504810000|2022-02-22 04:40:10|2528.09|2520.39|2531.49|2523.79|2532.13|2524.43|2528.09|2520.39|38
1645504820000|2022-02-22 04:40:20|2531.39|2523.69|2530.17|2522.47|2531.6|2523.9|2529.09|2521.39|37
1645504830000|2022-02-22 04:40:30|2530.06|2522.36|2530.6|2522.9|2530.6|2522.9|2528.81|2521.11|31
1645504840000|2022-02-22 04:40:40|2530.64|2522.94|2529.84|2522.14|2530.64|2522.94|2528.75|2521.05|27
1645504850000|2022-02-22 04:40:50|2529.22|2521.52|2528.49|2520.79|2529.84|2522.14|2528.47|2520.77|30
1645504860000|2022-02-22 04:41:00|2528.61|2520.91|2529.25|2521.55|2529.25|2521.55|2528.28|2520.58|27
1645504870000|2022-02-22 04:41:10|2528.73|2521.03|2528.95|2521.25|2529.41|2521.71|2528.44|2520.74|27
1645504880000|2022-02-22 04:41:20|2528.94|2521.24|2529.46|2521.76|2529.46|2521.76|2528.55|2520.85|33
1645504890000|2022-02-22 04:41:30|2529.44|2521.74|2529.02|2521.32|2529.44|2521.74|2528.54|2520.84|30
1645504900000|2022-02-22 04:41:40|2529.17|2521.47|2528.6|2520.9|2529.22|2521.52|2528.45|2520.75|28
1645504910000|2022-02-22 04:41:50|2528.86|2521.16|2528.49|2520.79|2528.86|2521.16|2528.06|2520.36|31
1645504920000|2022-02-22 04:42:00|2528.47|2520.77|2529.31|2521.61|2529.31|2521.61|2527.49|2519.79|29
1645504930000|2022-02-22 04:42:10|2529.17|2521.47|2529.01|2521.31|2529.17|2521.47|2528.56|2520.86|31
1645504940000|2022-02-22 04:42:20|2528.48|2520.78|2528.95|2521.25|2528.97|2521.27|2528.4|2520.7|21
1645504950000|2022-02-22 04:42:30|2528.92|2521.22|2528.86|2521.16|2528.95|2521.25|2528.32|2520.62|25
1645504960000|2022-02-22 04:42:40|2528.59|2520.89|2526.75|2519.05|2528.68|2520.98|2526.63|2518.93|17
1645504970000|2022-02-22 04:42:50|2526.83|2519.13|2529.32|2521.62|2529.35|2521.65|2526.71|2519.01|34
1645504980000|2022-02-22 04:43:00|2529.26|2521.56|2529.44|2521.74|2529.82|2522.12|2529.26|2521.56|29
1645504990000|2022-02-22 04:43:10|2529.46|2521.76|2528.83|2521.13|2529.46|2521.76|2528.74|2521.04|28
1645505000000|2022-02-22 04:43:20|2528.8|2521.1|2529.93|2522.23|2530.06|2522.36|2528.8|2521.1|27
1645505010000|2022-02-22 04:43:30|2530.05|2522.35|2530.69|2522.99|2530.7|2523|2529.68|2521.98|27
1645505020000|2022-02-22 04:43:40|2530.77|2523.07|2529.72|2522.02|2530.77|2523.07|2529.7|2522|22
1645505030000|2022-02-22 04:43:50|2529.76|2522.06|2530.03|2522.33|2530.03|2522.33|2528.73|2521.03|27
1645505040000|2022-02-22 04:44:00|2529.98|2522.28|2529.93|2522.23|2530.02|2522.32|2529.84|2522.14|27
1645505050000|2022-02-22 04:44:10|2529.92|2522.22|2529.83|2522.13|2529.96|2522.26|2529.82|2522.12|23
1645505060000|2022-02-22 04:44:20|2529.88|2522.18|2531.67|2523.97|2532.51|2524.81|2529.83|2522.13|34
1645505070000|2022-02-22 04:44:30|2531.53|2523.83|2530.97|2523.27|2531.98|2524.28|2530.89|2523.19|35
1645505080000|2022-02-22 04:44:40|2530.93|2523.23|2532.32|2524.62|2532.5|2524.8|2530.93|2523.23|35
1645505090000|2022-02-22 04:44:50|2532.34|2524.64|2531.97|2524.27|2533.67|2525.97|2531.97|2524.27|36
1645505100000|2022-02-22 04:45:00|2532.74|2525.04|2532.61|2524.91|2533.63|2525.93|2531.24|2523.54|32
1645505110000|2022-02-22 04:45:10|2532.6|2524.9|2535.19|2527.49|2535.19|2527.49|2532.57|2524.87|35
1645505120000|2022-02-22 04:45:20|2535.41|2527.71|2537.05|2529.35|2537.05|2529.35|2535.34|2527.64|34
1645505130000|2022-02-22 04:45:30|2536.99|2529.29|2536.69|2528.99|2536.99|2529.29|2536.27|2528.57|36
1645505140000|2022-02-22 04:45:40|2536.68|2528.98|2536.08|2528.38|2536.87|2529.17|2536.04|2528.34|34
1645505150000|2022-02-22 04:45:50|2536.09|2528.39|2535.98|2528.28|2536.09|2528.39|2535.81|2528.11|25
1645505160000|2022-02-22 04:46:00|2535.99|2528.29|2539.91|2532.21|2540.15|2532.45|2535.99|2528.29|34
1645505170000|2022-02-22 04:46:10|2539.85|2532.15|2539.73|2532.03|2540.03|2532.33|2538.86|2531.16|35
1645505180000|2022-02-22 04:46:20|2539.78|2532.08|2539.77|2532.07|2539.93|2532.23|2539.17|2531.47|33
1645505190000|2022-02-22 04:46:30|2539.16|2531.46|2540.53|2532.83|2540.53|2532.83|2538.45|2530.75|32
1645505200000|2022-02-22 04:46:40|2540.46|2532.76|2545.08|2537.38|2545.25|2537.55|2539.95|2532.25|35
1645505210000|2022-02-22 04:46:50|2544.7|2537|2544.35|2536.65|2545.08|2537.38|2543.34|2535.64|34
1645505220000|2022-02-22 04:47:00|2544.33|2536.63|2541.93|2534.23|2544.33|2536.63|2541.37|2533.67|38
1645505230000|2022-02-22 04:47:10|2541.91|2534.21|2539.79|2532.09|2541.91|2534.21|2539.13|2531.43|36
1645505240000|2022-02-22 04:47:20|2539.73|2532.03|2538.06|2530.36|2539.96|2532.26|2537.65|2529.95|39
1645505250000|2022-02-22 04:47:30|2537.96|2530.26|2537.97|2530.27|2538.4|2530.7|2536.99|2529.29|34
1645505260000|2022-02-22 04:47:40|2538.04|2530.34|2537.41|2529.71|2538.23|2530.53|2536.63|2528.93|30
1645505270000|2022-02-22 04:47:50|2537.37|2529.67|2537.38|2529.68|2537.4|2529.7|2536.24|2528.54|30
1645505280000|2022-02-22 04:48:00|2537.31|2529.61|2535.02|2527.32|2537.31|2529.61|2535.02|2527.32|31
1645505290000|2022-02-22 04:48:10|2535.03|2527.33|2534.72|2527.02|2535.03|2527.33|2533.85|2526.15|34
1645505300000|2022-02-22 04:48:20|2534.71|2527.01|2533.13|2525.43|2534.79|2527.09|2532.64|2524.94|33
1645505310000|2022-02-22 04:48:30|2533.09|2525.39|2533.71|2526.01|2534.51|2526.81|2532.81|2525.11|36
1645505320000|2022-02-22 04:48:40|2533.62|2525.92|2533.27|2525.57|2533.66|2525.96|2532.92|2525.22|31
1645505330000|2022-02-22 04:48:50|2533.21|2525.51|2532.98|2525.28|2533.24|2525.54|2532.76|2525.06|31
1645505340000|2022-02-22 04:49:00|2532.97|2525.27|2533.89|2526.19|2534.91|2527.21|2532.89|2525.19|32
1645505350000|2022-02-22 04:49:10|2533.83|2526.13|2535.36|2527.66|2535.57|2527.87|2533.8|2526.1|30
1645505360000|2022-02-22 04:49:20|2535.32|2527.62|2534.68|2526.98|2535.32|2527.62|2534.43|2526.73|29
1645505370000|2022-02-22 04:49:30|2534.72|2527.02|2536.08|2528.38|2536.2|2528.5|2534.72|2527.02|28
1645505380000|2022-02-22 04:49:40|2535.95|2528.25|2535.09|2527.39|2535.95|2528.25|2534.18|2526.48|31
1645505390000|2022-02-22 04:49:50|2535.12|2527.42|2534.51|2526.81|2535.38|2527.68|2534.38|2526.68|26
1645505400000|2022-02-22 04:50:00|2535.3|2527.6|2534.33|2526.63|2535.3|2527.6|2534.24|2526.54|26
1645505410000|2022-02-22 04:50:10|2534.32|2526.62|2535.23|2527.53|2535.48|2527.78|2534.29|2526.59|34
1645505420000|2022-02-22 04:50:20|2535.36|2527.66|2535|2527.3|2535.43|2527.73|2534.31|2526.61|21
1645505430000|2022-02-22 04:50:30|2535.05|2527.35|2534.94|2527.24|2535.58|2527.88|2534.72|2527.02|25
1645505440000|2022-02-22 04:50:40|2535.43|2527.73|2535.31|2527.61|2535.45|2527.75|2534.03|2526.33|30
1645505450000|2022-02-22 04:50:50|2535.22|2527.52|2535.96|2528.26|2535.96|2528.26|2534.94|2527.24|32
1645505460000|2022-02-22 04:51:00|2536.08|2528.38|2535.2|2527.5|2537.5|2529.8|2535.01|2527.31|35
1645505470000|2022-02-22 04:51:10|2535.1|2527.4|2534.74|2527.04|2536.88|2529.18|2534.33|2526.63|34
1645505480000|2022-02-22 04:51:20|2534.7|2527|2535.81|2528.11|2535.83|2528.13|2534.23|2526.53|25
1645505490000|2022-02-22 04:51:30|2534.45|2526.75|2534.43|2526.73|2536.53|2528.83|2534.37|2526.67|17
1645505500000|2022-02-22 04:51:40|2534.37|2526.67|2535.64|2527.94|2535.64|2527.94|2534.09|2526.39|20
1645505510000|2022-02-22 04:51:50|2535.63|2527.93|2534.15|2526.45|2535.63|2527.93|2534.07|2526.37|28
1645505520000|2022-02-22 04:52:00|2533.61|2525.91|2532.83|2525.13|2534.31|2526.61|2532.38|2524.68|35
1645505530000|2022-02-22 04:52:10|2532.92|2525.22|2532.06|2524.36|2532.92|2525.22|2531.97|2524.27|30
1645505540000|2022-02-22 04:52:20|2532.07|2524.37|2531.54|2523.84|2532.67|2524.97|2531.17|2523.47|28
1645505550000|2022-02-22 04:52:30|2531.2|2523.5|2532.2|2524.5|2532.2|2524.5|2530.28|2522.58|35
1645505560000|2022-02-22 04:52:40|2532.36|2524.66|2531.22|2523.52|2532.36|2524.66|2530.86|2523.16|34
1645505570000|2022-02-22 04:52:50|2531.17|2523.47|2532.04|2524.34|2532.18|2524.48|2530.86|2523.16|30
1645505580000|2022-02-22 04:53:00|2532.15|2524.45|2529.94|2522.24|2532.15|2524.45|2529.59|2521.89|36
1645505590000|2022-02-22 04:53:10|2529.9|2522.2|2529.51|2521.81|2530.17|2522.47|2529.1|2521.4|35
1645505600000|2022-02-22 04:53:20|2529.85|2522.15|2528.95|2521.25|2529.85|2522.15|2528.82|2521.12|32
1645505610000|2022-02-22 04:53:30|2528.93|2521.23|2527.02|2519.32|2529.11|2521.41|2526.96|2519.26|30
1645505620000|2022-02-22 04:53:40|2527.36|2519.66|2526.39|2518.69|2527.36|2519.66|2526.39|2518.69|38
1645505630000|2022-02-22 04:53:50|2526.36|2518.66|2525.93|2518.23|2526.44|2518.74|2525.08|2517.38|29
1645505640000|2022-02-22 04:54:00|2525.94|2518.24|2525.27|2517.57|2525.98|2518.28|2524.66|2516.96|33
1645505650000|2022-02-22 04:54:10|2525.14|2517.44|2524.21|2516.51|2525.25|2517.55|2523.85|2516.15|31
1645505660000|2022-02-22 04:54:20|2524.22|2516.52|2524.51|2516.81|2524.94|2517.24|2523.8|2516.1|28
1645505670000|2022-02-22 04:54:30|2523.96|2516.26|2523.9|2516.2|2524.56|2516.86|2523.43|2515.73|29
1645505680000|2022-02-22 04:54:40|2523.81|2516.11|2524.21|2516.51|2524.23|2516.53|2522.42|2514.72|31
1645505690000|2022-02-22 04:54:50|2524.16|2516.46|2523.64|2515.94|2524.17|2516.47|2523.58|2515.88|20
1645505700000|2022-02-22 04:55:00|2523.23|2515.53|2522.86|2515.16|2523.86|2516.16|2521.61|2513.91|21
1645505710000|2022-02-22 04:55:10|2522.37|2514.67|2521.62|2513.92|2522.37|2514.67|2521.26|2513.56|23
1645505720000|2022-02-22 04:55:20|2521.82|2514.12|2522.15|2514.45|2522.45|2514.75|2521.38|2513.68|26
1645505730000|2022-02-22 04:55:30|2522.35|2514.65|2521.93|2514.23|2522.36|2514.66|2521.23|2513.53|32
1645505740000|2022-02-22 04:55:40|2521.64|2513.94|2520.4|2512.7|2521.85|2514.15|2520.4|2512.7|27
1645505750000|2022-02-22 04:55:50|2520.82|2513.12|2521.52|2513.82|2522.45|2514.75|2520.71|2513.01|37
1645505760000|2022-02-22 04:56:00|2521.42|2513.72|2520.38|2512.68|2521.46|2513.76|2519.72|2512.02|40
1645505770000|2022-02-22 04:56:10|2520.34|2512.64|2520.07|2512.37|2520.88|2513.18|2519.82|2512.12|28
1645505780000|2022-02-22 04:56:20|2519.97|2512.27|2519.53|2511.83|2520.15|2512.45|2519.43|2511.73|20
1645505790000|2022-02-22 04:56:30|2519.55|2511.85|2519.72|2512.02|2519.72|2512.02|2519.36|2511.66|18
1645505800000|2022-02-22 04:56:40|2519.56|2511.86|2519.68|2511.98|2519.99|2512.29|2519.45|2511.75|27
1645505810000|2022-02-22 04:56:50|2519.69|2511.99|2519.72|2512.02|2519.81|2512.11|2519.41|2511.71|25
1645505820000|2022-02-22 04:57:00|2519.58|2511.88|2519.38|2511.68|2519.72|2512.02|2519.2|2511.5|20
1645505830000|2022-02-22 04:57:10|2519.42|2511.72|2519.69|2511.99|2520.1|2512.4|2519.34|2511.64|30
1645505840000|2022-02-22 04:57:20|2519.71|2512.01|2517.21|2509.51|2519.72|2512.02|2516.52|2508.82|36
1645505850000|2022-02-22 04:57:30|2517.75|2510.05|2515.99|2508.29|2518.2|2510.5|2515.9|2508.2|39
1645505860000|2022-02-22 04:57:40|2516.12|2508.42|2515.58|2507.88|2516.26|2508.56|2515.22|2507.52|36
1645505870000|2022-02-22 04:57:50|2515.45|2507.75|2515.5|2507.8|2515.66|2507.96|2515.25|2507.55|34
1645505880000|2022-02-22 04:58:00|2515.41|2507.71|2516.16|2508.46|2516.74|2509.04|2515.41|2507.71|32
1645505890000|2022-02-22 04:58:10|2516.17|2508.47|2516.51|2508.81|2516.68|2508.98|2516.08|2508.38|29
1645505900000|2022-02-22 04:58:20|2516.58|2508.88|2516.77|2509.07|2516.77|2509.07|2516.38|2508.68|35
1645505910000|2022-02-22 04:58:30|2516.61|2508.91|2516.6|2508.9|2516.62|2508.92|2516.27|2508.57|34
1645505920000|2022-02-22 04:58:40|2516.59|2508.89|2516.57|2508.87|2516.77|2509.07|2516.03|2508.33|25
1645505930000|2022-02-22 04:58:50|2516.53|2508.83|2515.4|2507.7|2516.53|2508.83|2515.04|2507.34|32
1645505940000|2022-02-22 04:59:00|2515.39|2507.69|2515.61|2507.91|2515.67|2507.97|2514.94|2507.24|36
1645505950000|2022-02-22 04:59:10|2515.58|2507.88|2515.34|2507.64|2515.67|2507.97|2514.84|2507.14|38
1645505960000|2022-02-22 04:59:20|2514.95|2507.25|2515.34|2507.64|2515.96|2508.26|2514.82|2507.12|35
1645505970000|2022-02-22 04:59:30|2515.32|2507.62|2515.73|2508.03|2515.81|2508.11|2514.87|2507.17|38
1645505980000|2022-02-22 04:59:40|2515.77|2508.07|2515.9|2508.2|2516.93|2509.23|2515.75|2508.05|34
1645505990000|2022-02-22 04:59:50|2515.75|2508.05|2515.29|2507.59|2515.82|2508.12|2515.16|2507.46|33
1645506000000|2022-02-22 05:00:00|2515.42|2507.72|2515.82|2508.12|2515.82|2508.12|2515.01|2507.31|26
1645506010000|2022-02-22 05:00:10|2515.61|2507.91|2517.67|2509.97|2517.67|2509.97|2515.42|2507.72|33
1645506020000|2022-02-22 05:00:20|2518.04|2510.34|2516.72|2509.02|2518.51|2510.81|2516.7|2509|34
1645506030000|2022-02-22 05:00:30|2516.91|2509.21|2517.53|2509.83|2518.44|2510.74|2515.33|2507.63|36
1645506040000|2022-02-22 05:00:40|2517.81|2510.11|2519.29|2511.59|2519.29|2511.59|2517.48|2509.78|38
1645506050000|2022-02-22 05:00:50|2519.32|2511.62|2520.17|2512.47|2520.24|2512.54|2518.85|2511.15|35
1645506060000|2022-02-22 05:01:00|2520.2|2512.5|2519.59|2511.89|2520.46|2512.76|2517.53|2509.83|35
1645506070000|2022-02-22 05:01:10|2519.57|2511.87|2518.74|2511.04|2519.7|2512|2518.16|2510.46|35
1645506080000|2022-02-22 05:01:20|2518.89|2511.19|2518.9|2511.2|2519.08|2511.38|2518.37|2510.67|35
1645506090000|2022-02-22 05:01:30|2518.89|2511.19|2518.83|2511.13|2519.57|2511.87|2518.47|2510.77|28
1645506100000|2022-02-22 05:01:40|2518.73|2511.03|2519.55|2511.85|2519.72|2512.02|2518.27|2510.57|36
1645506110000|2022-02-22 05:01:50|2519.56|2511.86|2519.44|2511.74|2519.56|2511.86|2518.39|2510.69|38
1645506120000|2022-02-22 05:02:00|2519.38|2511.68|2518.88|2511.18|2519.43|2511.73|2518.23|2510.53|31
1645506130000|2022-02-22 05:02:10|2518.84|2511.14|2518.19|2510.49|2518.84|2511.14|2517.97|2510.27|31
1645506140000|2022-02-22 05:02:20|2518.14|2510.44|2518.79|2511.09|2519.06|2511.36|2518.14|2510.44|34
1645506150000|2022-02-22 05:02:30|2518.92|2511.22|2518.32|2510.62|2518.92|2511.22|2518.04|2510.34|31
1645506160000|2022-02-22 05:02:40|2518.44|2510.74|2518.28|2510.58|2518.47|2510.77|2518.01|2510.31|30
1645506170000|2022-02-22 05:02:50|2517.34|2509.64|2517.89|2510.19|2518.45|2510.75|2517.14|2509.44|36
1645506180000|2022-02-22 05:03:00|2517.99|2510.29|2517.72|2510.02|2518.54|2510.84|2517.22|2509.52|34
1645506190000|2022-02-22 05:03:10|2517.73|2510.03|2518.52|2510.82|2518.52|2510.82|2517.36|2509.66|34
1645506200000|2022-02-22 05:03:20|2518.45|2510.75|2522.61|2514.91|2522.85|2515.15|2517.76|2510.06|35
1645506210000|2022-02-22 05:03:30|2522.96|2515.26|2522.22|2514.52|2522.96|2515.26|2521.7|2514|35
1645506220000|2022-02-22 05:03:40|2522.12|2514.42|2522.66|2514.96|2523.4|2515.7|2521.68|2513.98|36
1645506230000|2022-02-22 05:03:50|2522.78|2515.08|2522.52|2514.82|2522.78|2515.08|2521.86|2514.16|34
1645506240000|2022-02-22 05:04:00|2522.69|2514.99|2522.69|2514.99|2523.85|2516.15|2521.87|2514.17|38
1645506250000|2022-02-22 05:04:10|2522.66|2514.96|2521.85|2514.15|2523.08|2515.38|2521.17|2513.47|36
1645506260000|2022-02-22 05:04:20|2521.89|2514.19|2522.51|2514.81|2522.7|2515|2521.6|2513.9|33
1645506270000|2022-02-22 05:04:30|2522.54|2514.84|2522.2|2514.5|2522.87|2515.17|2522|2514.3|32
1645506280000|2022-02-22 05:04:40|2522.14|2514.44|2522.5|2514.8|2523.29|2515.59|2522.14|2514.44|32
1645506290000|2022-02-22 05:04:50|2522.49|2514.79|2522.27|2514.57|2522.5|2514.8|2522.05|2514.35|27
1645506300000|2022-02-22 05:05:00|2522.42|2514.72|2524.05|2516.35|2524.05|2516.35|2522.42|2514.72|34
1645506310000|2022-02-22 05:05:10|2524.12|2516.42|2526.17|2518.47|2526.17|2518.47|2524.05|2516.35|26
1645506320000|2022-02-22 05:05:20|2526.15|2518.45|2525.14|2517.44|2526.28|2518.58|2524.24|2516.54|33
1645506330000|2022-02-22 05:05:30|2525.12|2517.42|2523.42|2515.72|2525.23|2517.53|2523.42|2515.72|22
1645506340000|2022-02-22 05:05:40|2523.71|2516.01|2523.67|2515.97|2523.86|2516.16|2523.23|2515.53|18
1645506350000|2022-02-22 05:05:50|2523.86|2516.16|2523.86|2516.16|2523.86|2516.16|2523.53|2515.83|11
1645506360000|2022-02-22 05:06:00|2523.43|2515.73|2521.44|2513.74|2523.43|2515.73|2521.12|2513.42|28
1645506370000|2022-02-22 05:06:10|2521.43|2513.73|2522.16|2514.46|2522.24|2514.54|2520.75|2513.05|20
1645506380000|2022-02-22 05:06:20|2522.15|2514.45|2521.74|2514.04|2522.28|2514.58|2520.45|2512.75|34
1645506390000|2022-02-22 05:06:30|2520.75|2513.05|2519.78|2512.08|2522.32|2514.62|2519.78|2512.08|20
1645506400000|2022-02-22 05:06:40|2520.23|2512.53|2521.18|2513.48|2521.4|2513.7|2519.64|2511.94|33
1645506410000|2022-02-22 05:06:50|2521.24|2513.54|2522.28|2514.58|2522.53|2514.83|2520.29|2512.59|35
1645506420000|2022-02-22 05:07:00|2521.92|2514.22|2523.94|2516.24|2523.94|2516.24|2520.91|2513.21|38
1645506430000|2022-02-22 05:07:10|2523.98|2516.28|2524.44|2516.74|2525.19|2517.49|2523.81|2516.11|38
1645506440000|2022-02-22 05:07:20|2524.64|2516.94|2525.95|2518.25|2526.36|2518.66|2523.64|2515.94|38
1645506450000|2022-02-22 05:07:30|2525.97|2518.27|2524.01|2516.31|2526.13|2518.43|2523.99|2516.29|31
1645506460000|2022-02-22 05:07:40|2524.03|2516.33|2524.39|2516.69|2524.67|2516.97|2523.48|2515.78|28
1645506470000|2022-02-22 05:07:50|2524.45|2516.75|2523.65|2515.95|2524.57|2516.87|2522.63|2514.93|23
1645506480000|2022-02-22 05:08:00|2523.67|2515.97|2524.2|2516.5|2524.59|2516.89|2522.98|2515.28|23
1645506490000|2022-02-22 05:08:10|2524.19|2516.49|2523.5|2515.8|2524.47|2516.77|2523.45|2515.75|23
1645506500000|2022-02-22 05:08:20|2523.71|2516.01|2523.73|2516.03|2524.04|2516.34|2523.28|2515.58|24
1645506510000|2022-02-22 05:08:30|2523.62|2515.92|2521.8|2514.1|2523.92|2516.22|2519.87|2512.17|31
1645506520000|2022-02-22 05:08:40|2521.77|2514.07|2520.5|2512.8|2521.77|2514.07|2520.22|2512.52|35
1645506530000|2022-02-22 05:08:50|2520.48|2512.78|2520.3|2512.6|2521|2513.3|2520.3|2512.6|21
1645506540000|2022-02-22 05:09:00|2520.28|2512.58|2519.94|2512.24|2520.28|2512.58|2519.81|2512.11|29
1645506550000|2022-02-22 05:09:10|2519.95|2512.25|2519.89|2512.19|2520.75|2513.05|2519.85|2512.15|30
1645506560000|2022-02-22 05:09:20|2519.9|2512.2|2519.94|2512.24|2519.94|2512.24|2519.51|2511.81|28
1645506570000|2022-02-22 05:09:30|2519.89|2512.19|2519.9|2512.2|2519.98|2512.28|2519.83|2512.13|15
1645506580000|2022-02-22 05:09:40|2519.89|2512.19|2519.82|2512.12|2520.47|2512.77|2519.82|2512.12|26
1645506590000|2022-02-22 05:09:50|2519.59|2511.89|2518.95|2511.25|2520.26|2512.56|2518.95|2511.25|28
1645506600000|2022-02-22 05:10:00|2518.89|2511.19|2518.92|2511.22|2519.24|2511.54|2518.83|2511.13|33
1645506610000|2022-02-22 05:10:10|2518.85|2511.15|2519.12|2511.42|2519.23|2511.53|2518.85|2511.15|31
1645506620000|2022-02-22 05:10:20|2518.76|2511.06|2518.92|2511.22|2519.01|2511.31|2518.58|2510.88|34
1645506630000|2022-02-22 05:10:30|2518.81|2511.11|2518.75|2511.05|2518.87|2511.17|2518.59|2510.89|32
1645506640000|2022-02-22 05:10:40|2518.77|2511.07|2518.48|2510.78|2518.86|2511.16|2518.48|2510.78|28
1645506650000|2022-02-22 05:10:50|2518.47|2510.77|2518.84|2511.14|2519.86|2512.16|2518.26|2510.56|34
1645506660000|2022-02-22 05:11:00|2518.89|2511.19|2519.83|2512.13|2520.96|2513.26|2518.87|2511.17|32
1645506670000|2022-02-22 05:11:10|2520.73|2513.03|2519.95|2512.25|2521.11|2513.41|2519.85|2512.15|32
1645506680000|2022-02-22 05:11:20|2519.96|2512.26|2520.77|2513.07|2521.13|2513.43|2519.96|2512.26|32
1645506690000|2022-02-22 05:11:30|2520.8|2513.1|2522.45|2514.75|2522.45|2514.75|2520.8|2513.1|34
1645506700000|2022-02-22 05:11:40|2522.67|2514.97|2522.37|2514.67|2522.72|2515.02|2522.08|2514.38|33
1645506710000|2022-02-22 05:11:50|2522.29|2514.59|2521.62|2513.92|2522.33|2514.63|2521.5|2513.8|30
1645506720000|2022-02-22 05:12:00|2521.55|2513.85|2520.51|2512.81|2521.63|2513.93|2520.42|2512.72|30
1645506730000|2022-02-22 05:12:10|2520.15|2512.45|2519.95|2512.25|2520.71|2513.01|2519.78|2512.08|28
1645506740000|2022-02-22 05:12:20|2519.99|2512.29|2520.35|2512.65|2520.48|2512.78|2519.73|2512.03|25
1645506750000|2022-02-22 05:12:30|2520.41|2512.71|2519.98|2512.28|2520.73|2513.03|2519.95|2512.25|30
1645506760000|2022-02-22 05:12:40|2519.9|2512.2|2519.8|2512.1|2520.63|2512.93|2519.55|2511.85|29
1645506770000|2022-02-22 05:12:50|2519.82|2512.12|2520.61|2512.91|2520.63|2512.93|2519.5|2511.8|32
1645506780000|2022-02-22 05:13:00|2520.58|2512.88|2519.59|2511.89|2520.7|2513|2519.46|2511.76|37
1645506790000|2022-02-22 05:13:10|2519.47|2511.77|2519.45|2511.75|2520.01|2512.31|2519.25|2511.55|30
1645506800000|2022-02-22 05:13:20|2519.38|2511.68|2519.36|2511.66|2519.61|2511.91|2519.09|2511.39|36
1645506810000|2022-02-22 05:13:30|2518.93|2511.23|2519.09|2511.39|2519.14|2511.44|2518.61|2510.91|38
1645506820000|2022-02-22 05:13:40|2519.05|2511.35|2518.55|2510.85|2519.05|2511.35|2518.54|2510.84|33
1645506830000|2022-02-22 05:13:50|2518.54|2510.84|2517.71|2510.01|2518.87|2511.17|2517.64|2509.94|35
1645506840000|2022-02-22 05:14:00|2517.93|2510.23|2517.78|2510.08|2518.94|2511.24|2516.79|2509.09|38
1645506850000|2022-02-22 05:14:10|2517.38|2509.68|2515.5|2507.8|2518.48|2510.78|2515.5|2507.8|33
1645506860000|2022-02-22 05:14:20|2516.05|2508.35|2517.37|2509.67|2517.79|2510.09|2515.51|2507.81|36
1645506870000|2022-02-22 05:14:30|2517.79|2510.09|2517.59|2509.89|2518.06|2510.36|2516.88|2509.18|32
1645506880000|2022-02-22 05:14:40|2517.58|2509.88|2516.56|2508.86|2518.09|2510.39|2516.24|2508.54|36
1645506890000|2022-02-22 05:14:50|2516.57|2508.87|2515.97|2508.27|2516.74|2509.04|2515.74|2508.04|35
1645506900000|2022-02-22 05:15:00|2515.59|2507.89|2515.04|2507.34|2516.22|2508.52|2514.96|2507.26|38
1645506910000|2022-02-22 05:15:10|2515.27|2507.57|2515.25|2507.55|2515.39|2507.69|2514.99|2507.29|32
1645506920000|2022-02-22 05:15:20|2515.24|2507.54|2514.9|2507.2|2516.21|2508.51|2514.18|2506.48|40
1645506930000|2022-02-22 05:15:30|2514.92|2507.22|2514.9|2507.2|2515.14|2507.44|2514.22|2506.52|36
1645506940000|2022-02-22 05:15:40|2515.08|2507.38|2513.65|2505.95|2515.08|2507.38|2513.65|2505.95|34
1645506950000|2022-02-22 05:15:50|2513.62|2505.92|2513.74|2506.04|2513.87|2506.17|2513.62|2505.92|37
1645506960000|2022-02-22 05:16:00|2513.81|2506.11|2513.69|2505.99|2514.05|2506.35|2513.17|2505.47|39
1645506970000|2022-02-22 05:16:10|2513.7|2506|2514.83|2507.13|2514.83|2507.13|2513.54|2505.84|38
1645506980000|2022-02-22 05:16:20|2514.9|2507.2|2517.36|2509.66|2517.44|2509.74|2514.49|2506.79|35
1645506990000|2022-02-22 05:16:30|2517.35|2509.65|2516.8|2509.1|2517.38|2509.68|2516.55|2508.85|31
1645507000000|2022-02-22 05:16:40|2516.85|2509.15|2517.44|2509.74|2518.07|2510.37|2516.8|2509.1|25
1645507010000|2022-02-22 05:16:50|2517.56|2509.86|2517.72|2510.02|2519.4|2511.7|2517.44|2509.74|35
1645507020000|2022-02-22 05:17:00|2517.81|2510.11|2518.37|2510.67|2518.62|2510.92|2517.65|2509.95|37
1645507030000|2022-02-22 05:17:10|2518.33|2510.63|2516.83|2509.13|2518.33|2510.63|2516.83|2509.13|35
1645507040000|2022-02-22 05:17:20|2516.45|2508.75|2515.52|2507.82|2516.45|2508.75|2514.98|2507.28|36
1645507050000|2022-02-22 05:17:30|2515.57|2507.87|2516.07|2508.37|2516.43|2508.73|2515.12|2507.42|36
1645507060000|2022-02-22 05:17:40|2516.03|2508.33|2515.37|2507.67|2516.2|2508.5|2515.35|2507.65|28
1645507070000|2022-02-22 05:17:50|2515.36|2507.66|2514.78|2507.08|2515.36|2507.66|2514.73|2507.03|21
1645507080000|2022-02-22 05:18:00|2514.7|2507|2516.65|2508.95|2516.67|2508.97|2514.7|2507|35
1645507090000|2022-02-22 05:18:10|2516.52|2508.82|2516.75|2509.05|2517.46|2509.76|2516.09|2508.39|39
1645507100000|2022-02-22 05:18:20|2516.82|2509.12|2519.11|2511.41|2519.11|2511.41|2516.81|2509.11|30
1645507110000|2022-02-22 05:18:30|2519.14|2511.44|2520.06|2512.36|2520.06|2512.36|2518.92|2511.22|34
1645507120000|2022-02-22 05:18:40|2520.11|2512.41|2517.39|2509.69|2520.15|2512.45|2517.39|2509.69|32
1645507130000|2022-02-22 05:18:50|2517.4|2509.7|2516.67|2508.97|2517.8|2510.1|2516.21|2508.51|38
1645507140000|2022-02-22 05:19:00|2517.32|2509.62|2516.72|2509.02|2517.36|2509.66|2516.53|2508.83|31
1645507150000|2022-02-22 05:19:10|2516.65|2508.95|2518.33|2510.63|2518.37|2510.67|2516.65|2508.95|26
1645507160000|2022-02-22 05:19:20|2518.46|2510.76|2518.25|2510.55|2519.22|2511.52|2518.17|2510.47|33
1645507170000|2022-02-22 05:19:30|2518.19|2510.49|2516.33|2508.63|2518.19|2510.49|2516.32|2508.62|38
1645507180000|2022-02-22 05:19:40|2516.28|2508.58|2516.8|2509.1|2517.04|2509.34|2516.28|2508.58|33
1645507190000|2022-02-22 05:19:50|2516.78|2509.08|2516.82|2509.12|2517.04|2509.34|2516.74|2509.04|31
1645507200000|2022-02-22 05:20:00|2516.86|2509.16|2517.58|2509.88|2517.6|2509.9|2516.78|2509.08|30
1645507210000|2022-02-22 05:20:10|2517.93|2510.23|2516.95|2509.25|2519.06|2511.36|2516.95|2509.25|37
1645507220000|2022-02-22 05:20:20|2517.49|2509.79|2517.67|2509.97|2517.68|2509.98|2516.92|2509.22|28
1645507230000|2022-02-22 05:20:30|2517.52|2509.82|2518.57|2510.87|2518.57|2510.87|2517.13|2509.43|31
1645507240000|2022-02-22 05:20:40|2519.01|2511.31|2518.52|2510.82|2519.06|2511.36|2518.12|2510.42|38
1645507250000|2022-02-22 05:20:50|2518.5|2510.8|2518.65|2510.95|2518.93|2511.23|2518.19|2510.49|36
1645507260000|2022-02-22 05:21:00|2518.53|2510.83|2517.64|2509.94|2518.93|2511.23|2517.64|2509.94|20
1645507270000|2022-02-22 05:21:10|2517.74|2510.04|2518.28|2510.58|2518.61|2510.91|2517.73|2510.03|26
1645507280000|2022-02-22 05:21:20|2518.46|2510.76|2518.72|2511.02|2518.83|2511.13|2517.82|2510.12|33
1645507290000|2022-02-22 05:21:30|2518.37|2510.67|2519.3|2511.6|2519.39|2511.69|2517.7|2510|35
1645507300000|2022-02-22 05:21:40|2519.46|2511.76|2521.46|2513.76|2521.47|2513.77|2519.15|2511.45|34
1645507310000|2022-02-22 05:21:50|2521.76|2514.06|2521.69|2513.99|2521.88|2514.18|2521.26|2513.56|36
1645507320000|2022-02-22 05:22:00|2521.92|2514.22|2520.6|2512.9|2521.98|2514.28|2520.6|2512.9|32
1645507330000|2022-02-22 05:22:10|2521.22|2513.52|2521.46|2513.76|2521.65|2513.95|2520.86|2513.16|29
1645507340000|2022-02-22 05:22:20|2521.47|2513.77|2521.41|2513.71|2522.35|2514.65|2521.22|2513.52|18
1645507350000|2022-02-22 05:22:30|2522.35|2514.65|2522.83|2515.13|2523.18|2515.48|2521.29|2513.59|33
1645507360000|2022-02-22 05:22:40|2522.99|2515.29|2523.65|2515.95|2523.66|2515.96|2522.14|2514.44|32
1645507370000|2022-02-22 05:22:50|2523.8|2516.1|2523.98|2516.28|2524.07|2516.37|2523.67|2515.97|35
1645507380000|2022-02-22 05:23:00|2524.03|2516.33|2523.59|2515.89|2524.13|2516.43|2523.59|2515.89|25
1645507390000|2022-02-22 05:23:10|2523.61|2515.91|2523.46|2515.76|2523.61|2515.91|2523.46|2515.76|13
1645507400000|2022-02-22 05:23:20|2523.49|2515.79|2522.82|2515.12|2523.49|2515.79|2522.5|2514.8|17
1645507410000|2022-02-22 05:23:30|2522.89|2515.19|2522.05|2514.35|2523.28|2515.58|2522.04|2514.34|22
1645507420000|2022-02-22 05:23:40|2521.99|2514.29|2523.76|2516.06|2523.76|2516.06|2521.98|2514.28|31
1645507430000|2022-02-22 05:23:50|2523.66|2515.96|2524.27|2516.57|2524.27|2516.57|2523.48|2515.78|24
1645507440000|2022-02-22 05:24:00|2524.22|2516.52|2525.3|2517.6|2526.49|2518.79|2523.81|2516.11|32
1645507450000|2022-02-22 05:24:10|2525.39|2517.69|2522.75|2515.05|2525.8|2518.1|2522.75|2515.05|35
1645507460000|2022-02-22 05:24:20|2523.66|2515.96|2521.84|2514.14|2523.66|2515.96|2521.51|2513.81|32
1645507470000|2022-02-22 05:24:30|2522.46|2514.76|2522.74|2515.04|2523.01|2515.31|2521.8|2514.1|32
1645507480000|2022-02-22 05:24:40|2522.75|2515.05|2523.33|2515.63|2524.15|2516.45|2522.75|2515.05|29
1645507490000|2022-02-22 05:24:50|2524.08|2516.38|2522.05|2514.35|2524.08|2516.38|2522.05|2514.35|32
1645507500000|2022-02-22 05:25:00|2522.04|2514.34|2521.84|2514.14|2523.52|2515.82|2521.48|2513.78|34
1645507510000|2022-02-22 05:25:10|2521.85|2514.15|2523.52|2515.82|2523.52|2515.82|2521.84|2514.14|38
1645507520000|2022-02-22 05:25:20|2523.42|2515.72|2525.82|2518.12|2525.82|2518.12|2523.16|2515.46|29
1645507530000|2022-02-22 05:25:30|2525.64|2517.94|2526.68|2518.98|2527.67|2519.97|2525.64|2517.94|34
1645507540000|2022-02-22 05:25:40|2526.69|2518.99|2527.29|2519.59|2527.59|2519.89|2526.05|2518.35|36
1645507550000|2022-02-22 05:25:50|2528.02|2520.32|2527.51|2519.81|2528.18|2520.48|2526.95|2519.25|36
1645507560000|2022-02-22 05:26:00|2527.33|2519.63|2527.13|2519.43|2527.55|2519.85|2526.9|2519.2|32
1645507570000|2022-02-22 05:26:10|2527.16|2519.46|2525.67|2517.97|2527.16|2519.46|2525.67|2517.97|38
1645507580000|2022-02-22 05:26:20|2525.78|2518.08|2525.67|2517.97|2525.78|2518.08|2525.56|2517.86|25
1645507590000|2022-02-22 05:26:30|2525.77|2518.07|2525.77|2518.07|2525.77|2518.07|2525.6|2517.9|23
1645507600000|2022-02-22 05:26:40|2525.62|2517.92|2525.57|2517.87|2526.17|2518.47|2525.43|2517.73|27
1645507610000|2022-02-22 05:26:50|2525.59|2517.89|2526.6|2518.9|2527.05|2519.35|2525.35|2517.65|35
1645507620000|2022-02-22 05:27:00|2526.66|2518.96|2527.29|2519.59|2527.32|2519.62|2526.31|2518.61|35
1645507630000|2022-02-22 05:27:10|2527.3|2519.6|2526.45|2518.75|2527.41|2519.71|2526.34|2518.64|35
1645507640000|2022-02-22 05:27:20|2526.43|2518.73|2526.79|2519.09|2526.92|2519.22|2526.21|2518.51|30
1645507650000|2022-02-22 05:27:30|2526.81|2519.11|2527.16|2519.46|2528.03|2520.33|2526.61|2518.91|39
1645507660000|2022-02-22 05:27:40|2527.68|2519.98|2528.07|2520.37|2528.07|2520.37|2527.46|2519.76|29
1645507670000|2022-02-22 05:27:50|2528.08|2520.38|2526.29|2518.59|2528.25|2520.55|2525.9|2518.2|32
1645507680000|2022-02-22 05:28:00|2526.49|2518.79|2526.18|2518.48|2527.08|2519.38|2526.11|2518.41|35
1645507690000|2022-02-22 05:28:10|2525.87|2518.17|2525.7|2518|2525.87|2518.17|2524.57|2516.87|34
1645507700000|2022-02-22 05:28:20|2525.65|2517.95|2524.57|2516.87|2525.81|2518.11|2524.53|2516.83|34
1645507710000|2022-02-22 05:28:30|2524.63|2516.93|2526.36|2518.66|2526.38|2518.68|2524.63|2516.93|32
1645507720000|2022-02-22 05:28:40|2526.34|2518.64|2528.82|2521.12|2529.16|2521.46|2526.28|2518.58|35
1645507730000|2022-02-22 05:28:50|2528.74|2521.04|2528.46|2520.76|2528.74|2521.04|2528.27|2520.57|32
1645507740000|2022-02-22 05:29:00|2528.63|2520.93|2529.23|2521.53|2529.87|2522.17|2528.63|2520.93|39
1645507750000|2022-02-22 05:29:10|2529.14|2521.44|2528.03|2520.33|2529.14|2521.44|2527.37|2519.67|31
1645507760000|2022-02-22 05:29:20|2528.13|2520.43|2530.48|2522.78|2530.48|2522.78|2528.13|2520.43|28
1645507770000|2022-02-22 05:29:30|2530.45|2522.75|2531.73|2524.03|2532.05|2524.35|2530.45|2522.75|38
1645507780000|2022-02-22 05:29:40|2531.58|2523.88|2531.8|2524.1|2532.08|2524.38|2531.19|2523.49|27
1645507790000|2022-02-22 05:29:50|2532.8|2525.1|2532.3|2524.6|2533.08|2525.38|2532.12|2524.42|27
1645507800000|2022-02-22 05:30:00|2532.53|2524.83|2529.84|2522.14|2532.58|2524.88|2529.8|2522.1|39
1645507810000|2022-02-22 05:30:10|2529.96|2522.26|2531.02|2523.32|2531.02|2523.32|2529.14|2521.44|30
1645507820000|2022-02-22 05:30:20|2530.93|2523.23|2530.8|2523.1|2531.84|2524.14|2530.78|2523.08|35
1645507830000|2022-02-22 05:30:30|2530.6|2522.9|2533.11|2525.41|2533.11|2525.41|2530.5|2522.8|28
1645507840000|2022-02-22 05:30:40|2533.16|2525.46|2533.5|2525.8|2533.73|2526.03|2532.68|2524.98|37
1645507850000|2022-02-22 05:30:50|2533.78|2526.08|2533.18|2525.48|2533.83|2526.13|2532.41|2524.71|29
1645507860000|2022-02-22 05:31:00|2533.36|2525.66|2534.39|2526.69|2535.48|2527.78|2533.36|2525.66|38
1645507870000|2022-02-22 05:31:10|2534.49|2526.79|2532.32|2524.62|2534.8|2527.1|2532.32|2524.62|33
1645507880000|2022-02-22 05:31:20|2532.38|2524.68|2531.25|2523.55|2533.57|2525.87|2531.02|2523.32|37
1645507890000|2022-02-22 05:31:30|2531.21|2523.51|2529.01|2521.31|2532.15|2524.45|2529|2521.3|36
1645507900000|2022-02-22 05:31:40|2529.69|2521.99|2530.49|2522.79|2530.58|2522.88|2528.86|2521.16|29
1645507910000|2022-02-22 05:31:50|2530.24|2522.54|2529.09|2521.39|2530.58|2522.88|2528.86|2521.16|25
1645507920000|2022-02-22 05:32:00|2528.59|2520.89|2528.81|2521.11|2528.86|2521.16|2527.82|2520.12|32
1645507930000|2022-02-22 05:32:10|2528.75|2521.05|2527.38|2519.68|2528.86|2521.16|2526.66|2518.96|35
1645507940000|2022-02-22 05:32:20|2527.17|2519.47|2527.36|2519.66|2528.53|2520.83|2527.17|2519.47|39
1645507950000|2022-02-22 05:32:30|2527.32|2519.62|2526.48|2518.78|2527.73|2520.03|2526.48|2518.78|35
1645507960000|2022-02-22 05:32:40|2526.5|2518.8|2526.68|2518.98|2527.36|2519.66|2526.14|2518.44|32
1645507970000|2022-02-22 05:32:50|2527.17|2519.47|2526.93|2519.23|2527.36|2519.66|2526.83|2519.13|28
1645507980000|2022-02-22 05:33:00|2527.03|2519.33|2526.73|2519.03|2527.36|2519.66|2526.72|2519.02|31
1645507990000|2022-02-22 05:33:10|2527.36|2519.66|2527.36|2519.66|2527.36|2519.66|2526.89|2519.19|18
1645508000000|2022-02-22 05:33:20|2526.95|2519.25|2527.11|2519.41|2527.36|2519.66|2526.31|2518.61|21
1645508010000|2022-02-22 05:33:30|2527.36|2519.66|2525.17|2517.47|2527.36|2519.66|2524.1|2516.4|33
1645508020000|2022-02-22 05:33:40|2525.12|2517.42|2524.28|2516.58|2525.25|2517.55|2524.28|2516.58|21
1645508030000|2022-02-22 05:33:50|2524.26|2516.56|2524.09|2516.39|2524.7|2517|2524.06|2516.36|31
1645508040000|2022-02-22 05:34:00|2524.08|2516.38|2525.24|2517.54|2525.54|2517.84|2524.08|2516.38|26
1645508050000|2022-02-22 05:34:10|2526.47|2518.77|2525.42|2517.72|2526.59|2518.89|2524.93|2517.23|32
1645508060000|2022-02-22 05:34:20|2525.41|2517.71|2523.99|2516.29|2525.66|2517.96|2523.99|2516.29|34
1645508070000|2022-02-22 05:34:30|2524.8|2517.1|2524|2516.3|2524.96|2517.26|2523.86|2516.16|26
1645508080000|2022-02-22 05:34:40|2524.85|2517.15|2524.43|2516.73|2524.85|2517.15|2523.77|2516.07|36
1645508090000|2022-02-22 05:34:50|2524.41|2516.71|2525.15|2517.45|2525.26|2517.56|2524.36|2516.66|31
1645508100000|2022-02-22 05:35:00|2525.17|2517.47|2525.38|2517.68|2526.09|2518.39|2524.98|2517.28|31
1645508110000|2022-02-22 05:35:10|2525.36|2517.66|2524.95|2517.25|2525.48|2517.78|2524.65|2516.95|32
1645508120000|2022-02-22 05:35:20|2524.85|2517.15|2523.17|2515.47|2524.99|2517.29|2523|2515.3|37
1645508130000|2022-02-22 05:35:30|2523.02|2515.32|2523.35|2515.65|2523.43|2515.73|2522.75|2515.05|35
1645508140000|2022-02-22 05:35:40|2523.27|2515.57|2521.77|2514.07|2523.41|2515.71|2521.75|2514.05|30
1645508150000|2022-02-22 05:35:50|2521.76|2514.06|2522.32|2514.62|2522.33|2514.63|2521.62|2513.92|32
1645508160000|2022-02-22 05:36:00|2522.31|2514.61|2521.68|2513.98|2522.31|2514.61|2521.21|2513.51|32
1645508170000|2022-02-22 05:36:10|2521.67|2513.97|2521.44|2513.74|2521.67|2513.97|2521.19|2513.49|32
1645508180000|2022-02-22 05:36:20|2521.43|2513.73|2523.28|2515.58|2523.53|2515.83|2520.45|2512.75|33
1645508190000|2022-02-22 05:36:30|2523.02|2515.32|2526.45|2518.75|2526.45|2518.75|2523.02|2515.32|33
1645508200000|2022-02-22 05:36:40|2526.6|2518.9|2526.72|2519.02|2527.08|2519.38|2525.93|2518.23|34
1645508210000|2022-02-22 05:36:50|2526.05|2518.35|2526.06|2518.36|2526.57|2518.87|2525.41|2517.71|29
1645508220000|2022-02-22 05:37:00|2526.03|2518.33|2526.35|2518.65|2526.43|2518.73|2525.98|2518.28|34
1645508230000|2022-02-22 05:37:10|2526.48|2518.78|2526.78|2519.08|2527.31|2519.61|2526.48|2518.78|35
1645508240000|2022-02-22 05:37:20|2526.79|2519.09|2525.87|2518.17|2526.84|2519.14|2525.86|2518.16|34
1645508250000|2022-02-22 05:37:30|2525.86|2518.16|2524.88|2517.18|2525.86|2518.16|2524.6|2516.9|37
1645508260000|2022-02-22 05:37:40|2524.76|2517.06|2524.03|2516.33|2525.05|2517.35|2523.79|2516.09|40
1645508270000|2022-02-22 05:37:50|2524|2516.3|2523.72|2516.02|2525.15|2517.45|2523.47|2515.77|34
1645508280000|2022-02-22 05:38:00|2523.73|2516.03|2526.36|2518.66|2526.36|2518.66|2523.5|2515.8|37
1645508290000|2022-02-22 05:38:10|2526.61|2518.91|2527.02|2519.32|2527.35|2519.65|2526.29|2518.59|37
1645508300000|2022-02-22 05:38:20|2527.07|2519.37|2525.79|2518.09|2527.07|2519.37|2525.79|2518.09|32
1645508310000|2022-02-22 05:38:30|2525.45|2517.75|2526|2518.3|2526|2518.3|2524.54|2516.84|33
1645508320000|2022-02-22 05:38:40|2525.85|2518.15|2525.96|2518.26|2526.38|2518.68|2525.85|2518.15|34
1645508330000|2022-02-22 05:38:50|2526.13|2518.43|2525.65|2517.95|2526.13|2518.43|2525.38|2517.68|32
1645508340000|2022-02-22 05:39:00|2525.67|2517.97|2526.8|2519.1|2526.97|2519.27|2525.55|2517.85|33
1645508350000|2022-02-22 05:39:10|2526.7|2519|2528.15|2520.45|2528.48|2520.78|2526.44|2518.74|32
1645508360000|2022-02-22 05:39:20|2527.62|2519.92|2527.64|2519.94|2527.75|2520.05|2527.23|2519.53|32
1645508370000|2022-02-22 05:39:30|2527.6|2519.9|2527.28|2519.58|2528.15|2520.45|2527.28|2519.58|39
1645508380000|2022-02-22 05:39:40|2527.27|2519.57|2527.87|2520.17|2527.87|2520.17|2526.57|2518.87|24
1645508390000|2022-02-22 05:39:50|2527.92|2520.22|2528.09|2520.39|2528.27|2520.57|2527.52|2519.82|30
1645508400000|2022-02-22 05:40:00|2528.05|2520.35|2526.88|2519.18|2528.32|2520.62|2526.88|2519.18|32
1645508410000|2022-02-22 05:40:10|2526.89|2519.19|2526.54|2518.84|2527.02|2519.32|2526.08|2518.38|30
1645508420000|2022-02-22 05:40:20|2526.41|2518.71|2527.33|2519.63|2527.51|2519.81|2526.24|2518.54|34
1645508430000|2022-02-22 05:40:30|2526.72|2519.02|2526.81|2519.11|2527.46|2519.76|2526.63|2518.93|30
1645508440000|2022-02-22 05:40:40|2527.01|2519.31|2528.25|2520.55|2528.54|2520.84|2527.01|2519.31|27
1645508450000|2022-02-22 05:40:50|2528.23|2520.53|2526.83|2519.13|2528.56|2520.86|2526.46|2518.76|34
1645508460000|2022-02-22 05:41:00|2526.75|2519.05|2526.51|2518.81|2526.86|2519.16|2525.84|2518.14|32
1645508470000|2022-02-22 05:41:10|2526.54|2518.84|2526.52|2518.82|2526.69|2518.99|2525.86|2518.16|33
1645508480000|2022-02-22 05:41:20|2526.38|2518.68|2527.69|2519.99|2527.69|2519.99|2526.32|2518.62|36
1645508490000|2022-02-22 05:41:30|2527.59|2519.89|2528.45|2520.75|2528.75|2521.05|2527.48|2519.78|35
1645508500000|2022-02-22 05:41:40|2528.35|2520.65|2527.09|2519.39|2528.45|2520.75|2526.71|2519.01|33
1645508510000|2022-02-22 05:41:50|2526.88|2519.18|2526.62|2518.92|2527.29|2519.59|2526.33|2518.63|34
1645508520000|2022-02-22 05:42:00|2526.92|2519.22|2526.68|2518.98|2527.55|2519.85|2526.53|2518.83|35
1645508530000|2022-02-22 05:42:10|2526.34|2518.64|2526.34|2518.64|2526.87|2519.17|2526.19|2518.49|28
1645508540000|2022-02-22 05:42:20|2526.87|2519.17|2526.96|2519.26|2526.96|2519.26|2525.69|2517.99|29
1645508550000|2022-02-22 05:42:30|2526.21|2518.51|2527.43|2519.73|2527.43|2519.73|2526.21|2518.51|31
1645508560000|2022-02-22 05:42:40|2526.94|2519.24|2527.36|2519.66|2527.72|2520.02|2526.8|2519.1|29
1645508570000|2022-02-22 05:42:50|2526.95|2519.25|2526.6|2518.9|2526.95|2519.25|2526.35|2518.65|28
1645508580000|2022-02-22 05:43:00|2526.62|2518.92|2527.99|2520.29|2527.99|2520.29|2526.62|2518.92|30
1645508590000|2022-02-22 05:43:10|2527.89|2520.19|2527.75|2520.05|2528.53|2520.83|2527.58|2519.88|34
1645508600000|2022-02-22 05:43:20|2527.8|2520.1|2528.18|2520.48|2528.32|2520.62|2527.8|2520.1|27
1645508610000|2022-02-22 05:43:30|2528.13|2520.43|2530|2522.3|2530.24|2522.54|2528.11|2520.41|28
1645508620000|2022-02-22 05:43:40|2530.01|2522.31|2530.92|2523.22|2531.09|2523.39|2529.83|2522.13|33
1645508630000|2022-02-22 05:43:50|2531.01|2523.31|2532.54|2524.84|2532.89|2525.19|2530.96|2523.26|28
1645508640000|2022-02-22 05:44:00|2532.63|2524.93|2532.38|2524.68|2533.77|2526.07|2532.28|2524.58|33
1645508650000|2022-02-22 05:44:10|2532.37|2524.67|2531.18|2523.48|2532.41|2524.71|2530.25|2522.55|37
1645508660000|2022-02-22 05:44:20|2531.06|2523.36|2530.76|2523.06|2532.32|2524.62|2530.03|2522.33|38
1645508670000|2022-02-22 05:44:30|2530.75|2523.05|2531.12|2523.42|2531.64|2523.94|2530.73|2523.03|32
1645508680000|2022-02-22 05:44:40|2531.01|2523.31|2530.63|2522.93|2531.02|2523.32|2530.31|2522.61|34
1645508690000|2022-02-22 05:44:50|2530.54|2522.84|2530.69|2522.99|2531.26|2523.56|2530.23|2522.53|33
1645508700000|2022-02-22 05:45:00|2530.5|2522.8|2530|2522.3|2530.82|2523.12|2529.96|2522.26|30
1645508710000|2022-02-22 05:45:10|2529.99|2522.29|2529.39|2521.69|2530.02|2522.32|2529.38|2521.68|28
1645508720000|2022-02-22 05:45:20|2529.5|2521.8|2529.19|2521.49|2530.14|2522.44|2528.9|2521.2|29
1645508730000|2022-02-22 05:45:30|2529.01|2521.31|2529.06|2521.36|2529.64|2521.94|2528.63|2520.93|32
1645508740000|2022-02-22 05:45:40|2529.25|2521.55|2529.47|2521.77|2530.32|2522.62|2529.09|2521.39|35
1645508750000|2022-02-22 05:45:50|2529.54|2521.84|2529.78|2522.08|2529.8|2522.1|2529.35|2521.65|35
1645508760000|2022-02-22 05:46:00|2529.92|2522.22|2529.42|2521.72|2529.96|2522.26|2529.42|2521.72|23
1645508770000|2022-02-22 05:46:10|2529.78|2522.08|2529.84|2522.14|2529.9|2522.2|2529.47|2521.77|23
1645508780000|2022-02-22 05:46:20|2529.87|2522.17|2530.02|2522.32|2530.54|2522.84|2529.77|2522.07|35
1645508790000|2022-02-22 05:46:30|2530.06|2522.36|2530.24|2522.54|2530.34|2522.64|2529.87|2522.17|35
1645508800000|2022-02-22 05:46:40|2530.31|2522.61|2529.87|2522.17|2530.4|2522.7|2529.66|2521.96|33
1645508810000|2022-02-22 05:46:50|2529.91|2522.21|2530.22|2522.52|2530.4|2522.7|2529.91|2522.21|28
1645508820000|2022-02-22 05:47:00|2529.73|2522.03|2530.78|2523.08|2530.78|2523.08|2529.68|2521.98|34
1645508830000|2022-02-22 05:47:10|2530.56|2522.86|2531.88|2524.18|2532.2|2524.5|2530.12|2522.42|34
1645508840000|2022-02-22 05:47:20|2532.2|2524.5|2531.58|2523.88|2532.57|2524.87|2531.01|2523.31|30
1645508850000|2022-02-22 05:47:30|2531.74|2524.04|2536.51|2528.81|2537.58|2529.88|2531.72|2524.02|39
1645508860000|2022-02-22 05:47:40|2535.94|2528.24|2538.56|2530.86|2538.65|2530.95|2535.72|2528.02|38
1645508870000|2022-02-22 05:47:50|2538.27|2530.57|2536.95|2529.25|2538.27|2530.57|2536.84|2529.14|35
1645508880000|2022-02-22 05:48:00|2537.16|2529.46|2537.59|2529.89|2538.2|2530.5|2536.88|2529.18|35
1645508890000|2022-02-22 05:48:10|2537.31|2529.61|2537.74|2530.04|2538.38|2530.68|2536.55|2528.85|35
1645508900000|2022-02-22 05:48:20|2537.86|2530.16|2537.19|2529.49|2537.86|2530.16|2537.19|2529.49|32
1645508910000|2022-02-22 05:48:30|2537.86|2530.16|2540.5|2532.8|2540.58|2532.88|2536.23|2528.53|39
1645508920000|2022-02-22 05:48:40|2540.44|2532.74|2545.88|2538.18|2546.25|2538.55|2540.44|2532.74|38
1645508930000|2022-02-22 05:48:50|2545.55|2537.85|2544.41|2536.71|2548.9|2541.2|2544.16|2536.46|39
1645508940000|2022-02-22 05:49:00|2544.36|2536.66|2549.4|2541.7|2549.9|2542.2|2543.86|2536.16|40
1645508950000|2022-02-22 05:49:10|2550.63|2542.93|2548.3|2540.6|2551.68|2543.98|2547.74|2540.04|38
1645508960000|2022-02-22 05:49:20|2548.27|2540.57|2548.85|2541.15|2550.02|2542.32|2548.07|2540.37|40
1645508970000|2022-02-22 05:49:30|2548.91|2541.21|2549.04|2541.34|2549.73|2542.03|2548.74|2541.04|35
1645508980000|2022-02-22 05:49:40|2549|2541.3|2549.96|2542.26|2551.96|2544.26|2549|2541.3|35
1645508990000|2022-02-22 05:49:50|2549.57|2541.87|2550.36|2542.66|2551.07|2543.37|2549.14|2541.44|33
1645509000000|2022-02-22 05:50:00|2550.09|2542.39|2551.72|2544.02|2551.83|2544.13|2549.33|2541.63|37
1645509010000|2022-02-22 05:50:10|2551.32|2543.62|2549.75|2542.05|2551.58|2543.88|2549.27|2541.57|35
1645509020000|2022-02-22 05:50:20|2549.64|2541.94|2548.57|2540.87|2549.9|2542.2|2548.51|2540.81|30
1645509030000|2022-02-22 05:50:30|2548.94|2541.24|2547.73|2540.03|2548.94|2541.24|2547.23|2539.53|36
1645509040000|2022-02-22 05:50:40|2547.58|2539.88|2546.09|2538.39|2547.85|2540.15|2546.09|2538.39|34
1645509050000|2022-02-22 05:50:50|2546.25|2538.55|2549.25|2541.55|2549.25|2541.55|2546.06|2538.36|33
1645509060000|2022-02-22 05:51:00|2548.87|2541.17|2546.79|2539.09|2549.14|2541.44|2546.79|2539.09|36
1645509070000|2022-02-22 05:51:10|2546.96|2539.26|2546.98|2539.28|2547.02|2539.32|2545.82|2538.12|33
1645509080000|2022-02-22 05:51:20|2546.91|2539.21|2545.82|2538.12|2546.91|2539.21|2545.52|2537.82|25
1645509090000|2022-02-22 05:51:30|2545.57|2537.87|2545.63|2537.93|2546.21|2538.51|2545.47|2537.77|27
1645509100000|2022-02-22 05:51:40|2545.49|2537.79|2545.51|2537.81|2545.82|2538.12|2545.49|2537.79|16
1645509110000|2022-02-22 05:51:50|2545.82|2538.12|2545.82|2538.12|2545.82|2538.12|2545.21|2537.51|12
1645509120000|2022-02-22 05:52:00|2545.61|2537.91|2545.4|2537.7|2545.82|2538.12|2545.09|2537.39|25
1645509130000|2022-02-22 05:52:10|2545.82|2538.12|2543.24|2535.54|2545.82|2538.12|2542.55|2534.85|36
1645509140000|2022-02-22 05:52:20|2543.11|2535.41|2540.05|2532.35|2543.11|2535.41|2539.46|2531.76|38
1645509150000|2022-02-22 05:52:30|2539.78|2532.08|2540.93|2533.23|2541.12|2533.42|2539.78|2532.08|35
1645509160000|2022-02-22 05:52:40|2540.82|2533.12|2540.01|2532.31|2540.82|2533.12|2538.86|2531.16|36
1645509170000|2022-02-22 05:52:50|2540.1|2532.4|2537.75|2530.05|2540.1|2532.4|2537.53|2529.83|35
1645509180000|2022-02-22 05:53:00|2537.76|2530.06|2535.12|2527.42|2537.95|2530.25|2535.12|2527.42|35
1645509190000|2022-02-22 05:53:10|2535.08|2527.38|2535.68|2527.98|2536.71|2529.01|2535.08|2527.38|33
1645509200000|2022-02-22 05:53:20|2535.41|2527.71|2535.77|2528.07|2536.05|2528.35|2535.08|2527.38|34
1645509210000|2022-02-22 05:53:30|2535.59|2527.89|2534.69|2526.99|2535.75|2528.05|2534.13|2526.43|33
1645509220000|2022-02-22 05:53:40|2534.13|2526.43|2531.97|2524.27|2535.46|2527.76|2531.97|2524.27|39
1645509230000|2022-02-22 05:53:50|2532.23|2524.53|2531.49|2523.79|2532.51|2524.81|2531.49|2523.79|32
1645509240000|2022-02-22 05:54:00|2531.61|2523.91|2530.88|2523.18|2532.46|2524.76|2530.88|2523.18|36
1645509250000|2022-02-22 05:54:10|2530.81|2523.11|2532.1|2524.4|2532.24|2524.54|2530.11|2522.41|35
1645509260000|2022-02-22 05:54:20|2532.09|2524.39|2531.37|2523.67|2532.21|2524.51|2530.95|2523.25|30
1645509270000|2022-02-22 05:54:30|2531.36|2523.66|2531.92|2524.22|2532.09|2524.39|2531.25|2523.55|36
1645509280000|2022-02-22 05:54:40|2531.63|2523.93|2531.67|2523.97|2532.36|2524.66|2531.54|2523.84|23
1645509290000|2022-02-22 05:54:50|2531.66|2523.96|2528.9|2521.2|2531.66|2523.96|2528.9|2521.2|26
1645509300000|2022-02-22 05:55:00|2528.89|2521.19|2529.95|2522.25|2529.95|2522.25|2528.89|2521.19|24
1645509310000|2022-02-22 05:55:10|2529.63|2521.93|2528.73|2521.03|2529.63|2521.93|2528.21|2520.51|34
1645509320000|2022-02-22 05:55:20|2528|2520.3|2527.19|2519.49|2528.27|2520.57|2526.93|2519.23|31
1645509330000|2022-02-22 05:55:30|2526.53|2518.83|2526.01|2518.31|2527.5|2519.8|2525.65|2517.95|23
1645509340000|2022-02-22 05:55:40|2525.79|2518.09|2524.36|2516.66|2525.79|2518.09|2523.55|2515.85|34
1645509350000|2022-02-22 05:55:50|2524.15|2516.45|2523.84|2516.14|2524.15|2516.45|2523.15|2515.45|18
1645509360000|2022-02-22 05:56:00|2524.15|2516.45|2522.63|2514.93|2524.15|2516.45|2521.51|2513.81|27
1645509370000|2022-02-22 05:56:10|2522.45|2514.75|2521.24|2513.54|2524.39|2516.69|2520.73|2513.03|34
1645509380000|2022-02-22 05:56:20|2520.75|2513.05|2519.78|2512.08|2521.77|2514.07|2518.28|2510.58|38
1645509390000|2022-02-22 05:56:30|2519.79|2512.09|2520.28|2512.58|2520.69|2512.99|2519.68|2511.98|36
1645509400000|2022-02-22 05:56:40|2520.34|2512.64|2521.65|2513.95|2522.16|2514.46|2520.24|2512.54|39
1645509410000|2022-02-22 05:56:50|2521.77|2514.07|2520.67|2512.97|2522.49|2514.79|2520.67|2512.97|36
1645509420000|2022-02-22 05:57:00|2521.18|2513.48|2520.68|2512.98|2521.43|2513.73|2520.67|2512.97|36
1645509430000|2022-02-22 05:57:10|2520.45|2512.75|2520.01|2512.31|2520.47|2512.77|2519.62|2511.92|33
1645509440000|2022-02-22 05:57:20|2520.27|2512.57|2518.87|2511.17|2520.27|2512.57|2518.18|2510.48|30
1645509450000|2022-02-22 05:57:30|2518.97|2511.27|2516.85|2509.15|2518.97|2511.27|2516.74|2509.04|32
1645509460000|2022-02-22 05:57:40|2516.79|2509.09|2514.14|2506.44|2517.69|2509.99|2514.14|2506.44|40
1645509470000|2022-02-22 05:57:50|2514.44|2506.74|2514.7|2507|2514.83|2507.13|2513.38|2505.68|38
1645509480000|2022-02-22 05:58:00|2514.28|2506.58|2513.66|2505.96|2514.78|2507.08|2513.47|2505.77|37
1645509490000|2022-02-22 05:58:10|2513.85|2506.15|2512.91|2505.21|2513.85|2506.15|2512.5|2504.8|33
1645509500000|2022-02-22 05:58:20|2512.92|2505.22|2510.63|2502.93|2513.58|2505.88|2508.78|2501.08|38
1645509510000|2022-02-22 05:58:30|2510.56|2502.86|2508.67|2500.97|2510.92|2503.22|2508.64|2500.94|38
1645509520000|2022-02-22 05:58:40|2508.55|2500.85|2506.91|2499.21|2509.59|2501.89|2506.09|2498.39|40
1645509530000|2022-02-22 05:58:50|2507.09|2499.39|2507.4|2499.7|2507.89|2500.19|2506.3|2498.6|39
1645509540000|2022-02-22 05:59:00|2507.38|2499.68|2506.42|2498.72|2508.61|2500.91|2506.25|2498.55|39
1645509550000|2022-02-22 05:59:10|2506.43|2498.73|2508.28|2500.58|2508.57|2500.87|2506.35|2498.65|35
1645509560000|2022-02-22 05:59:20|2508.3|2500.6|2510.63|2502.93|2510.67|2502.97|2508.3|2500.6|36
1645509570000|2022-02-22 05:59:30|2510.26|2502.56|2510.14|2502.44|2510.64|2502.94|2509.27|2501.57|34
1645509580000|2022-02-22 05:59:40|2510.22|2502.52|2507.86|2500.16|2510.22|2502.52|2507.86|2500.16|38
1645509590000|2022-02-22 05:59:50|2507.71|2500.01|2507.9|2500.2|2508.33|2500.63|2507.6|2499.9|37
1645509600000|2022-02-22 06:00:00|2508.16|2500.46|2506.68|2498.98|2508.16|2500.46|2506.17|2498.47|36
1645509610000|2022-02-22 06:00:10|2506.47|2498.77|2508.1|2500.4|2508.56|2500.86|2506.13|2498.43|39
1645509620000|2022-02-22 06:00:20|2508.14|2500.44|2508.53|2500.83|2508.66|2500.96|2506.78|2499.08|39
1645509630000|2022-02-22 06:00:30|2508.63|2500.93|2510.8|2503.1|2511.37|2503.67|2508.41|2500.71|39
1645509640000|2022-02-22 06:00:40|2510.84|2503.14|2513.37|2505.67|2513.58|2505.88|2510.74|2503.04|38
1645509650000|2022-02-22 06:00:50|2513.42|2505.72|2512.59|2504.89|2514.58|2506.88|2512.47|2504.77|40
1645509660000|2022-02-22 06:01:00|2512.58|2504.88|2510.2|2502.5|2512.73|2505.03|2510.19|2502.49|38
1645509670000|2022-02-22 06:01:10|2510.31|2502.61|2514.45|2506.75|2514.54|2506.84|2510.31|2502.61|35
1645509680000|2022-02-22 06:01:20|2514.75|2507.05|2515.4|2507.7|2515.78|2508.08|2513.39|2505.69|39
1645509690000|2022-02-22 06:01:30|2515.35|2507.65|2515.9|2508.2|2516.56|2508.86|2514.91|2507.21|34
1645509700000|2022-02-22 06:01:40|2515.95|2508.25|2514.73|2507.03|2515.95|2508.25|2513.75|2506.05|35
1645509710000|2022-02-22 06:01:50|2515.14|2507.44|2514.41|2506.71|2516.04|2508.34|2514.37|2506.67|40
1645509720000|2022-02-22 06:02:00|2514.49|2506.79|2517.12|2509.42|2517.29|2509.59|2514.21|2506.51|39
1645509730000|2022-02-22 06:02:10|2517.13|2509.43|2515.77|2508.07|2517.14|2509.44|2515.77|2508.07|36
1645509740000|2022-02-22 06:02:20|2515.41|2507.71|2514.03|2506.33|2515.41|2507.71|2513.4|2505.7|37
1645509750000|2022-02-22 06:02:30|2513.89|2506.19|2511.68|2503.98|2514.16|2506.46|2511.43|2503.73|40
1645509760000|2022-02-22 06:02:40|2511.63|2503.93|2512.4|2504.7|2513.08|2505.38|2510.86|2503.16|33
1645509770000|2022-02-22 06:02:50|2512.28|2504.58|2512.7|2505|2512.7|2505|2512.19|2504.49|39
1645509780000|2022-02-22 06:03:00|2512.52|2504.82|2512.04|2504.34|2513.08|2505.38|2511.68|2503.98|38
1645509790000|2022-02-22 06:03:10|2511.75|2504.05|2510.92|2503.22|2512.03|2504.33|2510.92|2503.22|38
1645509800000|2022-02-22 06:03:20|2510.68|2502.98|2511.24|2503.54|2512.85|2505.15|2510.67|2502.97|38
1645509810000|2022-02-22 06:03:30|2511.48|2503.78|2511.08|2503.38|2511.95|2504.25|2511.08|2503.38|34
1645509820000|2022-02-22 06:03:40|2511.88|2504.18|2510.86|2503.16|2512.19|2504.49|2510.86|2503.16|35
1645509830000|2022-02-22 06:03:50|2510.85|2503.15|2508.46|2500.76|2510.85|2503.15|2508.46|2500.76|38
1645509840000|2022-02-22 06:04:00|2508.28|2500.58|2510.09|2502.39|2510.09|2502.39|2507.1|2499.4|36
1645509850000|2022-02-22 06:04:10|2510.1|2502.4|2509.24|2501.54|2510.1|2502.4|2508.44|2500.74|38
1645509860000|2022-02-22 06:04:20|2509.29|2501.59|2510.34|2502.64|2510.59|2502.89|2509.29|2501.59|40
1645509870000|2022-02-22 06:04:30|2509.92|2502.22|2511.03|2503.33|2511.24|2503.54|2509.34|2501.64|39
1645509880000|2022-02-22 06:04:40|2511.32|2503.62|2510.02|2502.32|2511.42|2503.72|2509.9|2502.2|39
1645509890000|2022-02-22 06:04:50|2510.17|2502.47|2510.08|2502.38|2510.19|2502.49|2509.67|2501.97|31
1645509900000|2022-02-22 06:05:00|2510.13|2502.43|2510.77|2503.07|2511.44|2503.74|2510.13|2502.43|39
1645509910000|2022-02-22 06:05:10|2510.46|2502.76|2510.29|2502.59|2510.46|2502.76|2509.14|2501.44|35
1645509920000|2022-02-22 06:05:20|2510.74|2503.04|2510.7|2503|2511.22|2503.52|2510.28|2502.58|35
1645509930000|2022-02-22 06:05:30|2510.71|2503.01|2511.15|2503.45|2512.89|2505.19|2510.71|2503.01|38
1645509940000|2022-02-22 06:05:40|2511.18|2503.48|2510.78|2503.08|2511.59|2503.89|2510.65|2502.95|33
1645509950000|2022-02-22 06:05:50|2510.81|2503.11|2510.85|2503.15|2511.08|2503.38|2510.25|2502.55|34
1645509960000|2022-02-22 06:06:00|2510.63|2502.93|2514.25|2506.55|2514.25|2506.55|2510.48|2502.78|36
1645509970000|2022-02-22 06:06:10|2514.14|2506.44|2515.16|2507.46|2515.16|2507.46|2513.66|2505.96|32
1645509980000|2022-02-22 06:06:20|2515.35|2507.65|2513.82|2506.12|2515.71|2508.01|2513.72|2506.02|36
1645509990000|2022-02-22 06:06:30|2514.28|2506.58|2515.62|2507.92|2516.53|2508.83|2514.25|2506.55|35
1645510000000|2022-02-22 06:06:40|2515.65|2507.95|2516.78|2509.08|2516.78|2509.08|2515.22|2507.52|35
1645510010000|2022-02-22 06:06:50|2516.63|2508.93|2518.16|2510.46|2518.17|2510.47|2516.62|2508.92|39
1645510020000|2022-02-22 06:07:00|2517.79|2510.09|2517.12|2509.42|2517.8|2510.1|2516.94|2509.24|37
1645510030000|2022-02-22 06:07:10|2517.11|2509.41|2517.4|2509.7|2517.4|2509.7|2516.49|2508.79|37
1645510040000|2022-02-22 06:07:20|2517.27|2509.57|2515.13|2507.43|2517.27|2509.57|2515.13|2507.43|33
1645510050000|2022-02-22 06:07:30|2515.14|2507.44|2517.3|2509.6|2517.33|2509.63|2515.04|2507.34|36
1645510060000|2022-02-22 06:07:40|2517.01|2509.31|2517.24|2509.54|2517.24|2509.54|2516.32|2508.62|31
1645510070000|2022-02-22 06:07:50|2517.63|2509.93|2517.54|2509.84|2518.56|2510.86|2517.53|2509.83|32
1645510080000|2022-02-22 06:08:00|2517.71|2510.01|2517.92|2510.22|2518.65|2510.95|2517.57|2509.87|32
1645510090000|2022-02-22 06:08:10|2517.74|2510.04|2515.63|2507.93|2517.74|2510.04|2515.6|2507.9|31
1645510100000|2022-02-22 06:08:20|2515.61|2507.91|2514.43|2506.73|2515.61|2507.91|2514.37|2506.67|35
1645510110000|2022-02-22 06:08:30|2514.44|2506.74|2515.23|2507.53|2516.12|2508.42|2514.44|2506.74|38
1645510120000|2022-02-22 06:08:40|2515.07|2507.37|2516.71|2509.01|2516.89|2509.19|2515.07|2507.37|36
1645510130000|2022-02-22 06:08:50|2516.7|2509|2517.09|2509.39|2517.29|2509.59|2516.67|2508.97|29
1645510140000|2022-02-22 06:09:00|2517.05|2509.35|2515.28|2507.58|2518.15|2510.45|2515.28|2507.58|39
1645510150000|2022-02-22 06:09:10|2515.2|2507.5|2513.77|2506.07|2515.2|2507.5|2513.48|2505.78|26
1645510160000|2022-02-22 06:09:20|2513.74|2506.04|2513.05|2505.35|2513.74|2506.04|2512.6|2504.9|36
1645510170000|2022-02-22 06:09:30|2512.93|2505.23|2512.46|2504.76|2512.94|2505.24|2512.13|2504.43|39
1645510180000|2022-02-22 06:09:40|2512.44|2504.74|2510.99|2503.29|2512.45|2504.75|2510.59|2502.89|39
1645510190000|2022-02-22 06:09:50|2510.94|2503.24|2510.65|2502.95|2510.94|2503.24|2510.19|2502.49|37
1645510200000|2022-02-22 06:10:00|2510.25|2502.55|2511.45|2503.75|2512.18|2504.48|2509.95|2502.25|35
1645510210000|2022-02-22 06:10:10|2511.33|2503.63|2511.15|2503.45|2511.86|2504.16|2510.81|2503.11|36
1645510220000|2022-02-22 06:10:20|2511.14|2503.44|2511.05|2503.35|2511.36|2503.66|2510.68|2502.98|31
1645510230000|2022-02-22 06:10:30|2511.13|2503.43|2512.09|2504.39|2512.28|2504.58|2511.13|2503.43|27
1645510240000|2022-02-22 06:10:40|2512.22|2504.52|2511.81|2504.11|2512.22|2504.52|2511.48|2503.78|35
1645510250000|2022-02-22 06:10:50|2511.7|2504|2512.17|2504.47|2512.39|2504.69|2511.57|2503.87|33
1645510260000|2022-02-22 06:11:00|2511.99|2504.29|2510.96|2503.26|2512.05|2504.35|2510.9|2503.2|32
1645510270000|2022-02-22 06:11:10|2511|2503.3|2511.03|2503.33|2511.27|2503.57|2510.66|2502.96|36
1645510280000|2022-02-22 06:11:20|2510.99|2503.29|2510.24|2502.54|2510.99|2503.29|2510.04|2502.34|38
1645510290000|2022-02-22 06:11:30|2510.18|2502.48|2510.33|2502.63|2510.35|2502.65|2509.51|2501.81|37
1645510300000|2022-02-22 06:11:40|2510.29|2502.59|2509.7|2502|2510.29|2502.59|2509.58|2501.88|36
1645510310000|2022-02-22 06:11:50|2509.74|2502.04|2511.29|2503.59|2511.29|2503.59|2509.64|2501.94|36
1645510320000|2022-02-22 06:12:00|2511.28|2503.58|2511.83|2504.13|2512.19|2504.49|2510.82|2503.12|37
1645510330000|2022-02-22 06:12:10|2511.76|2504.06|2511.22|2503.52|2511.76|2504.06|2510.2|2502.5|35
1645510340000|2022-02-22 06:12:20|2511.25|2503.55|2511.19|2503.49|2511.25|2503.55|2510.76|2503.06|35
1645510350000|2022-02-22 06:12:30|2511.2|2503.5|2511.69|2503.99|2511.69|2503.99|2511.04|2503.34|35
1645510360000|2022-02-22 06:12:40|2511.66|2503.96|2510.61|2502.91|2511.91|2504.21|2510.61|2502.91|31
1645510370000|2022-02-22 06:12:50|2510.59|2502.89|2510.66|2502.96|2511.17|2503.47|2510.5|2502.8|31
1645510380000|2022-02-22 06:13:00|2510.76|2503.06|2512.6|2504.9|2512.62|2504.92|2510.75|2503.05|37
1645510390000|2022-02-22 06:13:10|2512.51|2504.81|2512.35|2504.65|2512.7|2505|2512.32|2504.62|23
1645510400000|2022-02-22 06:13:20|2512.39|2504.69|2513.7|2506|2513.72|2506.02|2512.39|2504.69|23
1645510410000|2022-02-22 06:13:30|2513.69|2505.99|2514.29|2506.59|2514.73|2507.03|2512.24|2504.54|30
1645510420000|2022-02-22 06:13:40|2514.39|2506.69|2515.25|2507.55|2515.52|2507.82|2514.35|2506.65|36
1645510430000|2022-02-22 06:13:50|2515.42|2507.72|2515.36|2507.66|2515.83|2508.13|2514.84|2507.14|34
1645510440000|2022-02-22 06:14:00|2515.46|2507.76|2515.52|2507.82|2517|2509.3|2515.08|2507.38|37
1645510450000|2022-02-22 06:14:10|2515.69|2507.99|2517.4|2509.7|2517.65|2509.95|2515.36|2507.66|37
1645510460000|2022-02-22 06:14:20|2517.35|2509.65|2517.15|2509.45|2518.89|2511.19|2516.75|2509.05|40
1645510470000|2022-02-22 06:14:30|2517.08|2509.38|2518.25|2510.55|2518.51|2510.81|2517.07|2509.37|33
1645510480000|2022-02-22 06:14:40|2518.22|2510.52|2517.78|2510.08|2519.19|2511.49|2517.77|2510.07|36
1645510490000|2022-02-22 06:14:50|2517.81|2510.11|2517.96|2510.26|2518.07|2510.37|2517.61|2509.91|35
1645510500000|2022-02-22 06:15:00|2518|2510.3|2518.56|2510.86|2518.67|2510.97|2517.69|2509.99|38
1645510510000|2022-02-22 06:15:10|2518.63|2510.93|2518.96|2511.26|2520.48|2512.78|2518.63|2510.93|35
1645510520000|2022-02-22 06:15:20|2518.74|2511.04|2517.31|2509.61|2519.06|2511.36|2517.21|2509.51|36
1645510530000|2022-02-22 06:15:30|2517.44|2509.74|2517.39|2509.69|2517.97|2510.27|2517.21|2509.51|25
1645510540000|2022-02-22 06:15:40|2517.38|2509.68|2517.82|2510.12|2518.25|2510.55|2517.33|2509.63|34
1645510550000|2022-02-22 06:15:50|2517.88|2510.18|2517.12|2509.42|2517.88|2510.18|2517|2509.3|33
1645510560000|2022-02-22 06:16:00|2517.13|2509.43|2518.49|2510.79|2518.49|2510.79|2517.1|2509.4|37
1645510570000|2022-02-22 06:16:10|2518.5|2510.8|2517.43|2509.73|2518.58|2510.88|2517.25|2509.55|35
1645510580000|2022-02-22 06:16:20|2517.26|2509.56|2516.65|2508.95|2517.48|2509.78|2516.65|2508.95|29
1645510590000|2022-02-22 06:16:30|2516.56|2508.86|2515.39|2507.69|2516.57|2508.87|2515.14|2507.44|33
1645510600000|2022-02-22 06:16:40|2515.55|2507.85|2515.31|2507.61|2515.61|2507.91|2514.68|2506.98|37
1645510610000|2022-02-22 06:16:50|2515.3|2507.6|2515.47|2507.77|2516.14|2508.44|2513.87|2506.17|37
1645510620000|2022-02-22 06:17:00|2515.42|2507.72|2513.02|2505.32|2515.89|2508.19|2512.35|2504.65|36
1645510630000|2022-02-22 06:17:10|2512.56|2504.86|2512.8|2505.1|2513.2|2505.5|2512.31|2504.61|38
1645510640000|2022-02-22 06:17:20|2512.81|2505.11|2513|2505.3|2513.12|2505.42|2512.37|2504.67|26
1645510650000|2022-02-22 06:17:30|2512.99|2505.29|2512.03|2504.33|2513.12|2505.42|2511.97|2504.27|34
1645510660000|2022-02-22 06:17:40|2512.42|2504.72|2515.49|2507.79|2515.49|2507.79|2512.08|2504.38|37
1645510670000|2022-02-22 06:17:50|2515.53|2507.83|2515.16|2507.46|2515.85|2508.15|2515.1|2507.4|36
1645510680000|2022-02-22 06:18:00|2515.74|2508.04|2515.73|2508.03|2515.74|2508.04|2513.79|2506.09|34
1645510690000|2022-02-22 06:18:10|2515.76|2508.06|2515.9|2508.2|2515.94|2508.24|2515.14|2507.44|31
1645510700000|2022-02-22 06:18:20|2515.93|2508.23|2514.97|2507.27|2516.16|2508.46|2514.83|2507.13|35
1645510710000|2022-02-22 06:18:30|2514.96|2507.26|2513.86|2506.16|2515.05|2507.35|2513.57|2505.87|30
1645510720000|2022-02-22 06:18:40|2514.11|2506.41|2514.58|2506.88|2514.71|2507.01|2514.11|2506.41|29
1645510730000|2022-02-22 06:18:50|2514.63|2506.93|2514.72|2507.02|2514.81|2507.11|2514.61|2506.91|21
1645510740000|2022-02-22 06:19:00|2514.74|2507.04|2515.52|2507.82|2515.53|2507.83|2514.71|2507.01|22
1645510750000|2022-02-22 06:19:10|2515.54|2507.84|2514.15|2506.45|2515.58|2507.88|2513.96|2506.26|27
1645510760000|2022-02-22 06:19:20|2514.14|2506.44|2514.13|2506.43|2514.24|2506.54|2513.85|2506.15|26
1645510770000|2022-02-22 06:19:30|2513.97|2506.27|2514.25|2506.55|2514.25|2506.55|2513.63|2505.93|15
1645510780000|2022-02-22 06:19:40|2514.11|2506.41|2516.5|2508.8|2516.6|2508.9|2514.11|2506.41|36
1645510790000|2022-02-22 06:19:50|2516.55|2508.85|2515.63|2507.93|2516.7|2509|2515.32|2507.62|32
1645510800000|2022-02-22 06:20:00|2515.64|2507.94|2516.56|2508.86|2517.35|2509.65|2515.6|2507.9|34
1645510810000|2022-02-22 06:20:10|2516.4|2508.7|2518.02|2510.32|2518.14|2510.44|2516.4|2508.7|34
1645510820000|2022-02-22 06:20:20|2517.71|2510.01|2517.66|2509.96|2518.77|2511.07|2517.08|2509.38|34
1645510830000|2022-02-22 06:20:30|2517.37|2509.67|2515.61|2507.91|2517.37|2509.67|2515.61|2507.91|29
1645510840000|2022-02-22 06:20:40|2515.57|2507.87|2515.47|2507.77|2515.83|2508.13|2515.39|2507.69|30
1645510850000|2022-02-22 06:20:50|2515.51|2507.81|2516.11|2508.41|2516.59|2508.89|2515.48|2507.78|31
1645510860000|2022-02-22 06:21:00|2516.03|2508.33|2517.24|2509.54|2517.59|2509.89|2515.74|2508.04|31
1645510870000|2022-02-22 06:21:10|2517.29|2509.59|2517.4|2509.7|2517.67|2509.97|2516.37|2508.67|35
1645510880000|2022-02-22 06:21:20|2517.38|2509.68|2517.01|2509.31|2517.41|2509.71|2516.59|2508.89|30
1645510890000|2022-02-22 06:21:30|2516.99|2509.29|2517.28|2509.58|2517.41|2509.71|2516.55|2508.85|32
1645510900000|2022-02-22 06:21:40|2517.29|2509.59|2516.87|2509.17|2517.53|2509.83|2516.58|2508.88|32
1645510910000|2022-02-22 06:21:50|2516.86|2509.16|2516.33|2508.63|2516.86|2509.16|2516.03|2508.33|12
1645510920000|2022-02-22 06:22:00|2516.27|2508.57|2517.11|2509.41|2517.12|2509.42|2516.11|2508.41|20
1645510930000|2022-02-22 06:22:10|2517.15|2509.45|2517.88|2510.18|2518.73|2511.03|2517.15|2509.45|24
1645510940000|2022-02-22 06:22:20|2518.02|2510.32|2518.32|2510.62|2518.53|2510.83|2518.02|2510.32|34
1645510950000|2022-02-22 06:22:30|2518.33|2510.63|2518.47|2510.77|2518.6|2510.9|2518.33|2510.63|22
1645510960000|2022-02-22 06:22:40|2518.51|2510.81|2522.05|2514.35|2522.11|2514.41|2518.51|2510.81|33
1645510970000|2022-02-22 06:22:50|2521.96|2514.26|2521.25|2513.55|2522.2|2514.5|2520.72|2513.02|32
1645510980000|2022-02-22 06:23:00|2521.28|2513.58|2521.19|2513.49|2522.2|2514.5|2521.13|2513.43|40
1645510990000|2022-02-22 06:23:10|2521.2|2513.5|2521.32|2513.62|2521.58|2513.88|2521.03|2513.33|34
1645511000000|2022-02-22 06:23:20|2521.26|2513.56|2520.77|2513.07|2521.51|2513.81|2520.76|2513.06|31
1645511010000|2022-02-22 06:23:30|2520.97|2513.27|2518.63|2510.93|2520.99|2513.29|2518.5|2510.8|35
1645511020000|2022-02-22 06:23:40|2518.61|2510.91|2517.24|2509.54|2518.62|2510.92|2517.05|2509.35|34
1645511030000|2022-02-22 06:23:50|2517.28|2509.58|2517.89|2510.19|2517.98|2510.28|2516.91|2509.21|36
1645511040000|2022-02-22 06:24:00|2517.87|2510.17|2520.41|2512.71|2520.41|2512.71|2517.7|2510|36
1645511050000|2022-02-22 06:24:10|2520.4|2512.7|2520.7|2513|2521.27|2513.57|2520.34|2512.64|33
1645511060000|2022-02-22 06:24:20|2520.64|2512.94|2520.79|2513.09|2521.67|2513.97|2520.61|2512.91|34
1645511070000|2022-02-22 06:24:30|2520.76|2513.06|2521.08|2513.38|2521.6|2513.9|2520.76|2513.06|29
1645511080000|2022-02-22 06:24:40|2521.23|2513.53|2521.26|2513.56|2521.56|2513.86|2521.07|2513.37|23
1645511090000|2022-02-22 06:24:50|2521|2513.3|2520.41|2512.71|2521|2513.3|2519.43|2511.73|31
1645511100000|2022-02-22 06:25:00|2520.38|2512.68|2519.25|2511.55|2520.51|2512.81|2519.25|2511.55|40
1645511110000|2022-02-22 06:25:10|2519.24|2511.54|2519.77|2512.07|2519.84|2512.14|2519.23|2511.53|38
1645511120000|2022-02-22 06:25:20|2519.76|2512.06|2519.62|2511.92|2520.12|2512.42|2519.36|2511.66|39
1645511130000|2022-02-22 06:25:30|2519.64|2511.94|2519.26|2511.56|2519.64|2511.94|2518.96|2511.26|34
1645511140000|2022-02-22 06:25:40|2519.27|2511.57|2519.65|2511.95|2519.99|2512.29|2519.14|2511.44|35
1645511150000|2022-02-22 06:25:50|2519.7|2512|2519.05|2511.35|2520.24|2512.54|2518.72|2511.02|36
1645511160000|2022-02-22 06:26:00|2519.09|2511.39|2519.06|2511.36|2519.66|2511.96|2519.06|2511.36|34
1645511170000|2022-02-22 06:26:10|2518.61|2510.91|2517.78|2510.08|2518.61|2510.91|2517.12|2509.42|35
1645511180000|2022-02-22 06:26:20|2517.81|2510.11|2517.1|2509.4|2517.81|2510.11|2516.55|2508.85|29
1645511190000|2022-02-22 06:26:30|2516.89|2509.19|2516.35|2508.65|2517.01|2509.31|2516.11|2508.41|25
1645511200000|2022-02-22 06:26:40|2516.34|2508.64|2515.41|2507.71|2516.52|2508.82|2515.28|2507.58|30
1645511210000|2022-02-22 06:26:50|2515.4|2507.7|2515.31|2507.61|2515.85|2508.15|2514.94|2507.24|28
1645511220000|2022-02-22 06:27:00|2515.47|2507.77|2515.96|2508.26|2516.39|2508.69|2515.43|2507.73|31
1645511230000|2022-02-22 06:27:10|2515.9|2508.2|2514.69|2506.99|2515.93|2508.23|2514.68|2506.98|28
1645511240000|2022-02-22 06:27:20|2514.87|2507.17|2513.18|2505.48|2514.87|2507.17|2512.79|2505.09|34
1645511250000|2022-02-22 06:27:30|2513.2|2505.5|2513.22|2505.52|2513.98|2506.28|2513.02|2505.32|33
1645511260000|2022-02-22 06:27:40|2513.18|2505.48|2513.51|2505.81|2513.51|2505.81|2513.1|2505.4|35
1645511270000|2022-02-22 06:27:50|2513.27|2505.57|2512.41|2504.71|2513.68|2505.98|2512.27|2504.57|30
1645511280000|2022-02-22 06:28:00|2512.23|2504.53|2511.24|2503.54|2512.4|2504.7|2510.66|2502.96|36
1645511290000|2022-02-22 06:28:10|2511.35|2503.65|2509.29|2501.59|2511.79|2504.09|2509.27|2501.57|38
1645511300000|2022-02-22 06:28:20|2509.32|2501.62|2509.47|2501.77|2509.7|2502|2508.91|2501.21|37
1645511310000|2022-02-22 06:28:30|2509.48|2501.78|2509.13|2501.43|2509.63|2501.93|2508.61|2500.91|36
1645511320000|2022-02-22 06:28:40|2509.18|2501.48|2508.61|2500.91|2509.56|2501.86|2508.12|2500.42|33
1645511330000|2022-02-22 06:28:50|2509.29|2501.59|2512.03|2504.33|2512.77|2505.07|2509.07|2501.37|39
1645511340000|2022-02-22 06:29:00|2512|2504.3|2511.41|2503.71|2512|2504.3|2510.98|2503.28|32
1645511350000|2022-02-22 06:29:10|2511.4|2503.7|2511.06|2503.36|2511.4|2503.7|2510.24|2502.54|28
1645511360000|2022-02-22 06:29:20|2511.09|2503.39|2511.27|2503.57|2511.89|2504.19|2511.09|2503.39|33
1645511370000|2022-02-22 06:29:30|2511.3|2503.6|2512.22|2504.52|2512.84|2505.14|2511.3|2503.6|31
1645511380000|2022-02-22 06:29:40|2512.81|2505.11|2513.24|2505.54|2513.74|2506.04|2512.63|2504.93|30
1645511390000|2022-02-22 06:29:50|2513.23|2505.53|2513.19|2505.49|2513.74|2506.04|2513.03|2505.33|30
1645511400000|2022-02-22 06:30:00|2513.18|2505.48|2514.68|2506.98|2514.68|2506.98|2513.18|2505.48|37
1645511410000|2022-02-22 06:30:10|2514.72|2507.02|2513.63|2505.93|2515.01|2507.31|2513.55|2505.85|35
1645511420000|2022-02-22 06:30:20|2513.52|2505.82|2511.81|2504.11|2513.68|2505.98|2511.63|2503.93|36
1645511430000|2022-02-22 06:30:30|2511.68|2503.98|2509.36|2501.66|2511.68|2503.98|2508.84|2501.14|36
1645511440000|2022-02-22 06:30:40|2509.39|2501.69|2511.03|2503.33|2511.29|2503.59|2509.29|2501.59|38
1645511450000|2022-02-22 06:30:50|2511.09|2503.39|2511.54|2503.84|2511.75|2504.05|2510.5|2502.8|25
1645511460000|2022-02-22 06:31:00|2511.52|2503.82|2510.93|2503.23|2512.1|2504.4|2510.86|2503.16|38
1645511470000|2022-02-22 06:31:10|2511.03|2503.33|2512.07|2504.37|2512.33|2504.63|2511.03|2503.33|35
1645511480000|2022-02-22 06:31:20|2511.68|2503.98|2512.22|2504.52|2512.34|2504.64|2511.36|2503.66|35
1645511490000|2022-02-22 06:31:30|2512.28|2504.58|2511.33|2503.63|2512.68|2504.98|2511.33|2503.63|29
1645511500000|2022-02-22 06:31:40|2511.32|2503.62|2511.14|2503.44|2511.57|2503.87|2511.14|2503.44|27
1645511510000|2022-02-22 06:31:50|2511.71|2504.01|2511.44|2503.74|2512.4|2504.7|2511.24|2503.54|32
1645511520000|2022-02-22 06:32:00|2511.45|2503.75|2514.05|2506.35|2514.05|2506.35|2511.45|2503.75|36
1645511530000|2022-02-22 06:32:10|2512.96|2505.26|2513.47|2505.77|2514.48|2506.78|2512.84|2505.14|36
1645511540000|2022-02-22 06:32:20|2513.23|2505.53|2512.21|2504.51|2514.33|2506.63|2512.13|2504.43|34
1645511550000|2022-02-22 06:32:30|2512.17|2504.47|2513.19|2505.49|2513.25|2505.55|2511.98|2504.28|37
1645511560000|2022-02-22 06:32:40|2513.18|2505.48|2513.39|2505.69|2513.6|2505.9|2512.59|2504.89|34
1645511570000|2022-02-22 06:32:50|2513.55|2505.85|2511.6|2503.9|2514.18|2506.48|2511.09|2503.39|39
1645511580000|2022-02-22 06:33:00|2511.64|2503.94|2511.43|2503.73|2512.12|2504.42|2511.06|2503.36|32
1645511590000|2022-02-22 06:33:10|2511.5|2503.8|2510.64|2502.94|2511.56|2503.86|2510.24|2502.54|33
1645511600000|2022-02-22 06:33:20|2510.17|2502.47|2512.19|2504.49|2512.19|2504.49|2510.05|2502.35|40
1645511610000|2022-02-22 06:33:30|2512.57|2504.87|2512.78|2505.08|2513.88|2506.18|2512.52|2504.82|33
1645511620000|2022-02-22 06:33:40|2512.83|2505.13|2513.6|2505.9|2513.84|2506.14|2512.54|2504.84|40
1645511630000|2022-02-22 06:33:50|2513.61|2505.91|2514.46|2506.76|2514.46|2506.76|2513.13|2505.43|28
1645511640000|2022-02-22 06:34:00|2514.41|2506.71|2515.52|2507.82|2515.95|2508.25|2514.41|2506.71|40
1645511650000|2022-02-22 06:34:10|2515.66|2507.96|2517.28|2509.58|2517.59|2509.89|2515.28|2507.58|31
1645511660000|2022-02-22 06:34:20|2517.46|2509.76|2517.81|2510.11|2518.05|2510.35|2517.13|2509.43|39
1645511670000|2022-02-22 06:34:30|2517.87|2510.17|2518|2510.3|2518.33|2510.63|2517.79|2510.09|33
1645511680000|2022-02-22 06:34:40|2517.99|2510.29|2516.39|2508.69|2517.99|2510.29|2516.38|2508.68|32
1645511690000|2022-02-22 06:34:50|2516.2|2508.5|2516.57|2508.87|2517.09|2509.39|2516.2|2508.5|33
1645511700000|2022-02-22 06:35:00|2516.83|2509.13|2520.36|2512.66|2520.72|2513.02|2516.56|2508.86|36
1645511710000|2022-02-22 06:35:10|2520.38|2512.68|2521.89|2514.19|2521.92|2514.22|2520.07|2512.37|37
1645511720000|2022-02-22 06:35:20|2521.9|2514.2|2522.13|2514.43|2522.71|2515.01|2521.2|2513.5|32
1645511730000|2022-02-22 06:35:30|2522.61|2514.91|2523.04|2515.34|2523.1|2515.4|2521.68|2513.98|34
1645511740000|2022-02-22 06:35:40|2523.24|2515.54|2524.12|2516.42|2524.31|2516.61|2523.24|2515.54|33
1645511750000|2022-02-22 06:35:50|2524.37|2516.67|2524.86|2517.16|2525.02|2517.32|2524.37|2516.67|37
1645511760000|2022-02-22 06:36:00|2525.09|2517.39|2526.46|2518.76|2527.47|2519.77|2525.09|2517.39|35
1645511770000|2022-02-22 06:36:10|2526.56|2518.86|2527.69|2519.99|2527.84|2520.14|2526.44|2518.74|31
1645511780000|2022-02-22 06:36:20|2527.4|2519.7|2526.52|2518.82|2527.4|2519.7|2525.85|2518.15|35
1645511790000|2022-02-22 06:36:30|2526.55|2518.85|2526.72|2519.02|2527.24|2519.54|2526.14|2518.44|34
1645511800000|2022-02-22 06:36:40|2526.55|2518.85|2526.58|2518.88|2527.48|2519.78|2525.55|2517.85|38
1645511810000|2022-02-22 06:36:50|2526.6|2518.9|2526.07|2518.37|2527.11|2519.41|2526.07|2518.37|38
1645511820000|2022-02-22 06:37:00|2526.92|2519.22|2527.2|2519.5|2527.36|2519.66|2525.91|2518.21|37
1645511830000|2022-02-22 06:37:10|2527.18|2519.48|2528.4|2520.7|2528.44|2520.74|2526.66|2518.96|38
1645511840000|2022-02-22 06:37:20|2528.44|2520.74|2530.59|2522.89|2530.59|2522.89|2528.26|2520.56|38
1645511850000|2022-02-22 06:37:30|2529.83|2522.13|2527.41|2519.71|2529.83|2522.13|2527.29|2519.59|37
1645511860000|2022-02-22 06:37:40|2527.36|2519.66|2525.96|2518.26|2527.9|2520.2|2524.31|2516.61|39
1645511870000|2022-02-22 06:37:50|2525.68|2517.98|2525.39|2517.69|2525.81|2518.11|2523.36|2515.66|38
1645511880000|2022-02-22 06:38:00|2524.91|2517.21|2525.22|2517.52|2525.55|2517.85|2524.71|2517.01|32
1645511890000|2022-02-22 06:38:10|2524.87|2517.17|2525.22|2517.52|2525.22|2517.52|2524.82|2517.12|31
1645511900000|2022-02-22 06:38:20|2525.21|2517.51|2526.23|2518.53|2526.9|2519.2|2525.02|2517.32|37
1645511910000|2022-02-22 06:38:30|2526.85|2519.15|2524.82|2517.12|2526.92|2519.22|2524.76|2517.06|33
1645511920000|2022-02-22 06:38:40|2524.84|2517.14|2526.43|2518.73|2526.43|2518.73|2524.51|2516.81|36
1645511930000|2022-02-22 06:38:50|2526.36|2518.66|2527.66|2519.96|2527.74|2520.04|2526.24|2518.54|32
1645511940000|2022-02-22 06:39:00|2527.68|2519.98|2527.96|2520.26|2528.6|2520.9|2527.19|2519.49|37
1645511950000|2022-02-22 06:39:10|2527.4|2519.7|2527.26|2519.56|2527.47|2519.77|2526.66|2518.96|38
1645511960000|2022-02-22 06:39:20|2527.3|2519.6|2526.51|2518.81|2527.45|2519.75|2524.99|2517.29|36
1645511970000|2022-02-22 06:39:30|2526.44|2518.74|2527.45|2519.75|2527.9|2520.2|2526.34|2518.64|37
1645511980000|2022-02-22 06:39:40|2527.42|2519.72|2531.03|2523.33|2531.03|2523.33|2527.42|2519.72|33
1645511990000|2022-02-22 06:39:50|2531.02|2523.32|2531.83|2524.13|2532.8|2525.1|2530.74|2523.04|38
1645512000000|2022-02-22 06:40:00|2531.86|2524.16|2531.99|2524.29|2532.18|2524.48|2531.35|2523.65|34
1645512010000|2022-02-22 06:40:10|2532|2524.3|2532.43|2524.73|2533.86|2526.16|2532|2524.3|34
1645512020000|2022-02-22 06:40:20|2532.42|2524.72|2528.99|2521.29|2532.49|2524.79|2528.9|2521.2|38
1645512030000|2022-02-22 06:40:30|2529.1|2521.4|2528.4|2520.7|2530|2522.3|2527.91|2520.21|36
1645512040000|2022-02-22 06:40:40|2528.47|2520.77|2528.46|2520.76|2530.02|2522.32|2528.3|2520.6|37
1645512050000|2022-02-22 06:40:50|2528.73|2521.03|2528.66|2520.96|2528.9|2521.2|2528.19|2520.49|34
1645512060000|2022-02-22 06:41:00|2528.01|2520.31|2527.71|2520.01|2528.65|2520.95|2527.31|2519.61|33
1645512070000|2022-02-22 06:41:10|2528.09|2520.39|2527.07|2519.37|2528.1|2520.4|2525.7|2518|34
1645512080000|2022-02-22 06:41:20|2527.06|2519.36|2525.89|2518.19|2527.16|2519.46|2525.78|2518.08|35
1645512090000|2022-02-22 06:41:30|2525.85|2518.15|2525.41|2517.71|2525.9|2518.2|2525.41|2517.71|33
1645512100000|2022-02-22 06:41:40|2525.44|2517.74|2525.36|2517.66|2526.05|2518.35|2525.31|2517.61|32
1645512110000|2022-02-22 06:41:50|2525.33|2517.63|2525.31|2517.61|2525.96|2518.26|2525.24|2517.54|30
1645512120000|2022-02-22 06:42:00|2525.57|2517.87|2527.32|2519.62|2527.32|2519.62|2525.57|2517.87|27
1645512130000|2022-02-22 06:42:10|2527.34|2519.64|2528.43|2520.73|2528.5|2520.8|2527.01|2519.31|26
1645512140000|2022-02-22 06:42:20|2528.46|2520.76|2528.04|2520.34|2528.86|2521.16|2527.97|2520.27|26
1645512150000|2022-02-22 06:42:30|2528.14|2520.44|2526.84|2519.14|2528.51|2520.81|2526.84|2519.14|30
1645512160000|2022-02-22 06:42:40|2527.28|2519.58|2526.14|2518.44|2527.54|2519.84|2525.98|2518.28|32
1645512170000|2022-02-22 06:42:50|2526.13|2518.43|2526.13|2518.43|2526.74|2519.04|2525.95|2518.25|28
1645512180000|2022-02-22 06:43:00|2526.47|2518.77|2525.74|2518.04|2526.62|2518.92|2525.27|2517.57|34
1645512190000|2022-02-22 06:43:10|2525.79|2518.09|2528.26|2520.56|2528.29|2520.59|2525.75|2518.05|36
1645512200000|2022-02-22 06:43:20|2527.93|2520.23|2526.5|2518.8|2528.12|2520.42|2526.16|2518.46|28
1645512210000|2022-02-22 06:43:30|2526.27|2518.57|2523.94|2516.24|2526.36|2518.66|2523.74|2516.04|35
1645512220000|2022-02-22 06:43:40|2523.91|2516.21|2523.86|2516.16|2524.28|2516.58|2523.3|2515.6|32
1645512230000|2022-02-22 06:43:50|2523.12|2515.42|2522.27|2514.57|2523.86|2516.16|2520.78|2513.08|35
1645512240000|2022-02-22 06:44:00|2522.11|2514.41|2521.02|2513.32|2522.11|2514.41|2520.29|2512.59|33
1645512250000|2022-02-22 06:44:10|2521.05|2513.35|2520.8|2513.1|2521.72|2514.02|2520.54|2512.84|38
1645512260000|2022-02-22 06:44:20|2520.79|2513.09|2519.12|2511.42|2520.79|2513.09|2519.02|2511.32|31
1645512270000|2022-02-22 06:44:30|2519.14|2511.44|2519.46|2511.76|2521.05|2513.35|2518.44|2510.74|31
1645512280000|2022-02-22 06:44:40|2519.66|2511.96|2519.91|2512.21|2520.37|2512.67|2519.16|2511.46|36
1645512290000|2022-02-22 06:44:50|2520.34|2512.64|2519.23|2511.53|2520.49|2512.79|2519.16|2511.46|33
1645512300000|2022-02-22 06:45:00|2519.68|2511.98|2523.12|2515.42|2523.2|2515.5|2519.2|2511.5|35
1645512310000|2022-02-22 06:45:10|2523.1|2515.4|2523.41|2515.71|2524.51|2516.81|2522.74|2515.04|39
1645512320000|2022-02-22 06:45:20|2522.93|2515.23|2523.45|2515.75|2523.48|2515.78|2522.1|2514.4|35
1645512330000|2022-02-22 06:45:30|2523.49|2515.79|2522.26|2514.56|2524.4|2516.7|2522.26|2514.56|38
1645512340000|2022-02-22 06:45:40|2522.58|2514.88|2524.67|2516.97|2524.79|2517.09|2522.15|2514.45|34
1645512350000|2022-02-22 06:45:50|2524.64|2516.94|2525.35|2517.65|2526.09|2518.39|2524.42|2516.72|35
1645512360000|2022-02-22 06:46:00|2525.32|2517.62|2522.89|2515.19|2525.32|2517.62|2522.86|2515.16|36
1645512370000|2022-02-22 06:46:10|2523.12|2515.42|2523.65|2515.95|2523.65|2515.95|2522.98|2515.28|24
1645512380000|2022-02-22 06:46:20|2523.61|2515.91|2523.78|2516.08|2524.25|2516.55|2523.61|2515.91|28
1645512390000|2022-02-22 06:46:30|2523.8|2516.1|2523.91|2516.21|2524|2516.3|2522.99|2515.29|26
1645512400000|2022-02-22 06:46:40|2523.9|2516.2|2523.86|2516.16|2524.08|2516.38|2523.77|2516.07|34
1645512410000|2022-02-22 06:46:50|2523.75|2516.05|2524.18|2516.48|2524.18|2516.48|2523.12|2515.42|31
1645512420000|2022-02-22 06:47:00|2524.17|2516.47|2524.48|2516.78|2524.6|2516.9|2523.63|2515.93|30
1645512430000|2022-02-22 06:47:10|2524.88|2517.18|2523.62|2515.92|2525.14|2517.44|2523.27|2515.57|35
1645512440000|2022-02-22 06:47:20|2523.61|2515.91|2524.34|2516.64|2524.41|2516.71|2523.61|2515.91|35
1645512450000|2022-02-22 06:47:30|2524.35|2516.65|2523.89|2516.19|2524.37|2516.67|2523.89|2516.19|29
1645512460000|2022-02-22 06:47:40|2523.88|2516.18|2525.42|2517.72|2527.23|2519.53|2523.88|2516.18|36
1645512470000|2022-02-22 06:47:50|2525.82|2518.12|2526.29|2518.59|2526.29|2518.59|2524.96|2517.26|39
1645512480000|2022-02-22 06:48:00|2526.22|2518.52|2525.44|2517.74|2526.4|2518.7|2525.38|2517.68|27
1645512490000|2022-02-22 06:48:10|2525.45|2517.75|2528.8|2521.1|2529.98|2522.28|2525.4|2517.7|34
1645512500000|2022-02-22 06:48:20|2528.88|2521.18|2530.15|2522.45|2530.15|2522.45|2528.63|2520.93|37
1645512510000|2022-02-22 06:48:30|2530.37|2522.67|2532.76|2525.06|2532.78|2525.08|2530.37|2522.67|37
1645512520000|2022-02-22 06:48:40|2532.82|2525.12|2531.4|2523.7|2533.27|2525.57|2531.4|2523.7|33
1645512530000|2022-02-22 06:48:50|2531.52|2523.82|2532|2524.3|2532|2524.3|2531.24|2523.54|34
1645512540000|2022-02-22 06:49:00|2531.99|2524.29|2531.17|2523.47|2532.29|2524.59|2530.49|2522.79|35
1645512550000|2022-02-22 06:49:10|2531.21|2523.51|2531.7|2524|2532.33|2524.63|2530.63|2522.93|37
1645512560000|2022-02-22 06:49:20|2532.28|2524.58|2531.55|2523.85|2532.44|2524.74|2531.19|2523.49|36
1645512570000|2022-02-22 06:49:30|2531.58|2523.88|2531.46|2523.76|2532.07|2524.37|2531.33|2523.63|34
1645512580000|2022-02-22 06:49:40|2531.45|2523.75|2532.65|2524.95|2533.85|2526.15|2531.45|2523.75|36
1645512590000|2022-02-22 06:49:50|2532.98|2525.28|2532.78|2525.08|2532.98|2525.28|2531.69|2523.99|36
1645512600000|2022-02-22 06:50:00|2532.44|2524.74|2532.22|2524.52|2533.73|2526.03|2532.22|2524.52|36
1645512610000|2022-02-22 06:50:10|2531.76|2524.06|2531.26|2523.56|2531.76|2524.06|2530.98|2523.28|32
1645512620000|2022-02-22 06:50:20|2531.27|2523.57|2529.51|2521.81|2531.49|2523.79|2529.41|2521.71|33
1645512630000|2022-02-22 06:50:30|2530.84|2523.14|2531.04|2523.34|2531.95|2524.25|2530.44|2522.74|31
1645512640000|2022-02-22 06:50:40|2531.11|2523.41|2529.97|2522.27|2531.21|2523.51|2529.97|2522.27|31
1645512650000|2022-02-22 06:50:50|2529.89|2522.19|2530.12|2522.42|2530.17|2522.47|2529.12|2521.42|34
1645512660000|2022-02-22 06:51:00|2530.2|2522.5|2531.95|2524.25|2532.35|2524.65|2530.2|2522.5|35
1645512670000|2022-02-22 06:51:10|2531.57|2523.87|2531.13|2523.43|2531.62|2523.92|2530.12|2522.42|37
1645512680000|2022-02-22 06:51:20|2531.1|2523.4|2529.97|2522.27|2531.18|2523.48|2529.91|2522.21|35
1645512690000|2022-02-22 06:51:30|2530.08|2522.38|2530.47|2522.77|2530.89|2523.19|2529.7|2522|34
1645512700000|2022-02-22 06:51:40|2530.54|2522.84|2530.56|2522.86|2531.64|2523.94|2530.13|2522.43|37
1645512710000|2022-02-22 06:51:50|2530.59|2522.89|2529.3|2521.6|2530.81|2523.11|2529.13|2521.43|32
1645512720000|2022-02-22 06:52:00|2530.17|2522.47|2529.03|2521.33|2531.11|2523.41|2529.03|2521.33|20
1645512730000|2022-02-22 06:52:10|2529.33|2521.63|2527.33|2519.63|2530.7|2523|2527.33|2519.63|35
1645512740000|2022-02-22 06:52:20|2527.28|2519.58|2527.27|2519.57|2527.61|2519.91|2526.34|2518.64|39
1645512750000|2022-02-22 06:52:30|2527.17|2519.47|2527.81|2520.11|2527.85|2520.15|2526.78|2519.08|34
1645512760000|2022-02-22 06:52:40|2527.82|2520.12|2529.65|2521.95|2529.65|2521.95|2527.71|2520.01|31
1645512770000|2022-02-22 06:52:50|2529.4|2521.7|2528.88|2521.18|2529.63|2521.93|2528.38|2520.68|33
1645512780000|2022-02-22 06:53:00|2528.86|2521.16|2529.23|2521.53|2529.7|2522|2528.42|2520.72|31
1645512790000|2022-02-22 06:53:10|2529.22|2521.52|2528.12|2520.42|2529.22|2521.52|2528.04|2520.34|34
1645512800000|2022-02-22 06:53:20|2528.37|2520.67|2523.03|2515.33|2528.47|2520.77|2523.03|2515.33|38
1645512810000|2022-02-22 06:53:30|2522.98|2515.28|2525.35|2517.65|2525.46|2517.76|2522.78|2515.08|36
1645512820000|2022-02-22 06:53:40|2525.3|2517.6|2525.29|2517.59|2525.77|2518.07|2524.6|2516.9|34
1645512830000|2022-02-22 06:53:50|2525.28|2517.58|2525.04|2517.34|2525.87|2518.17|2524.99|2517.29|32
1645512840000|2022-02-22 06:54:00|2525.17|2517.47|2525.38|2517.68|2525.43|2517.73|2524.61|2516.91|31
1645512850000|2022-02-22 06:54:10|2525.77|2518.07|2526.37|2518.67|2527.64|2519.94|2525.77|2518.07|36
1645512860000|2022-02-22 06:54:20|2526.32|2518.62|2526.94|2519.24|2527.16|2519.46|2526.32|2518.62|35
1645512870000|2022-02-22 06:54:30|2527.07|2519.37|2526.93|2519.23|2527.24|2519.54|2526.91|2519.21|31
1645512880000|2022-02-22 06:54:40|2526.95|2519.25|2527.38|2519.68|2528.19|2520.49|2526.9|2519.2|35
1645512890000|2022-02-22 06:54:50|2527.86|2520.16|2528.37|2520.67|2528.42|2520.72|2527.45|2519.75|26
1645512900000|2022-02-22 06:55:00|2528.35|2520.65|2529.76|2522.06|2530.02|2522.32|2528.35|2520.65|35
1645512910000|2022-02-22 06:55:10|2529.92|2522.22|2529.65|2521.95|2530.53|2522.83|2529.65|2521.95|34
1645512920000|2022-02-22 06:55:20|2529.57|2521.87|2527.53|2519.83|2529.57|2521.87|2527.25|2519.55|36
1645512930000|2022-02-22 06:55:30|2527.51|2519.81|2527.93|2520.23|2528.14|2520.44|2527.37|2519.67|31
1645512940000|2022-02-22 06:55:40|2527.84|2520.14|2527.26|2519.56|2527.97|2520.27|2527.2|2519.5|34
1645512950000|2022-02-22 06:55:50|2527.12|2519.42|2527.01|2519.31|2527.5|2519.8|2526.24|2518.54|40
1645512960000|2022-02-22 06:56:00|2527.03|2519.33|2526.12|2518.42|2527.03|2519.33|2526.12|2518.42|30
1645512970000|2022-02-22 06:56:10|2525.66|2517.96|2527.2|2519.5|2527.2|2519.5|2525.55|2517.85|32
1645512980000|2022-02-22 06:56:20|2527.83|2520.13|2528.15|2520.45|2528.49|2520.79|2527.74|2520.04|26
1645512990000|2022-02-22 06:56:30|2528.03|2520.33|2528.34|2520.64|2528.47|2520.77|2528.03|2520.33|27
1645513000000|2022-02-22 06:56:40|2528.33|2520.63|2528.26|2520.56|2528.61|2520.91|2528.13|2520.43|23
1645513010000|2022-02-22 06:56:50|2528.24|2520.54|2527.5|2519.8|2528.28|2520.58|2527.26|2519.56|25
1645513020000|2022-02-22 06:57:00|2527.86|2520.16|2529.18|2521.48|2529.18|2521.48|2527.35|2519.65|34
1645513030000|2022-02-22 06:57:10|2529.25|2521.55|2532.35|2524.65|2532.66|2524.96|2529.25|2521.55|40
1645513040000|2022-02-22 06:57:20|2531.73|2524.03|2532.84|2525.14|2532.97|2525.27|2531.38|2523.68|35
1645513050000|2022-02-22 06:57:30|2532.8|2525.1|2532.07|2524.37|2532.8|2525.1|2531.83|2524.13|35
1645513060000|2022-02-22 06:57:40|2531.91|2524.21|2531.8|2524.1|2531.91|2524.21|2530.69|2522.99|35
1645513070000|2022-02-22 06:57:50|2531.81|2524.11|2531.6|2523.9|2531.83|2524.13|2531.2|2523.5|30
1645513080000|2022-02-22 06:58:00|2531.69|2523.99|2536.42|2528.72|2536.42|2528.72|2531.67|2523.97|28
1645513090000|2022-02-22 06:58:10|2536.7|2529|2535.33|2527.63|2537.65|2529.95|2535.33|2527.63|36
1645513100000|2022-02-22 06:58:20|2535.34|2527.64|2534.5|2526.8|2535.83|2528.13|2534.49|2526.79|36
1645513110000|2022-02-22 06:58:30|2534.76|2527.06|2534.14|2526.44|2535.31|2527.61|2534.14|2526.44|35
1645513120000|2022-02-22 06:58:40|2534.36|2526.66|2533.71|2526.01|2534.47|2526.77|2533.71|2526.01|17
1645513130000|2022-02-22 06:58:50|2533.74|2526.04|2534.53|2526.83|2534.69|2526.99|2533.74|2526.04|31
1645513140000|2022-02-22 06:59:00|2534.51|2526.81|2534.65|2526.95|2535.4|2527.7|2534.16|2526.46|28
1645513150000|2022-02-22 06:59:10|2533.32|2525.62|2533.99|2526.29|2534.65|2526.95|2533.26|2525.56|34
1645513160000|2022-02-22 06:59:20|2534.21|2526.51|2532.46|2524.76|2534.64|2526.94|2531.78|2524.08|32
1645513170000|2022-02-22 06:59:30|2532.47|2524.77|2532.75|2525.05|2532.76|2525.06|2532.02|2524.32|27
1645513180000|2022-02-22 06:59:40|2532.64|2524.94|2532.75|2525.05|2533.44|2525.74|2532.55|2524.85|33
1645513190000|2022-02-22 06:59:50|2533.22|2525.52|2533.92|2526.22|2534.41|2526.71|2532.8|2525.1|36
1645513200000|2022-02-22 07:00:00|2534.13|2526.43|2533.78|2526.08|2534.17|2526.47|2531.95|2524.25|39
1645513210000|2022-02-22 07:00:10|2533.81|2526.11|2536.46|2528.76|2536.93|2529.23|2533.81|2526.11|34
1645513220000|2022-02-22 07:00:20|2536.79|2529.09|2535.11|2527.41|2536.92|2529.22|2535.11|2527.41|38
1645513230000|2022-02-22 07:00:30|2534.46|2526.76|2533.46|2525.76|2535.52|2527.82|2533.39|2525.69|38
1645513240000|2022-02-22 07:00:40|2533.52|2525.82|2533|2525.3|2533.69|2525.99|2532.74|2525.04|37
1645513250000|2022-02-22 07:00:50|2532.94|2525.24|2534.12|2526.42|2534.12|2526.42|2532.75|2525.05|34
1645513260000|2022-02-22 07:01:00|2534.13|2526.43|2534.95|2527.25|2535.31|2527.61|2534.13|2526.43|36
1645513270000|2022-02-22 07:01:10|2535.06|2527.36|2533.91|2526.21|2535.07|2527.37|2533.8|2526.1|31
1645513280000|2022-02-22 07:01:20|2533.88|2526.18|2537.01|2529.31|2537.3|2529.6|2533.88|2526.18|37
1645513290000|2022-02-22 07:01:30|2536.41|2528.71|2537|2529.3|2538.09|2530.39|2536.41|2528.71|38
1645513300000|2022-02-22 07:01:40|2537.05|2529.35|2537.74|2530.04|2537.74|2530.04|2536.87|2529.17|37
1645513310000|2022-02-22 07:01:50|2537.9|2530.2|2538.95|2531.25|2539.53|2531.83|2537.39|2529.69|39
1645513320000|2022-02-22 07:02:00|2538.15|2530.45|2537.78|2530.08|2538.89|2531.19|2537.77|2530.07|39
1645513330000|2022-02-22 07:02:10|2538.5|2530.8|2535.71|2528.01|2538.71|2531.01|2535.66|2527.96|39
1645513340000|2022-02-22 07:02:20|2536.65|2528.95|2536.57|2528.87|2536.77|2529.07|2535.31|2527.61|36
1645513350000|2022-02-22 07:02:30|2536.62|2528.92|2535.72|2528.02|2536.89|2529.19|2535.29|2527.59|37
1645513360000|2022-02-22 07:02:40|2535.57|2527.87|2536.9|2529.2|2537.52|2529.82|2535.57|2527.87|38
1645513370000|2022-02-22 07:02:50|2536.91|2529.21|2537.22|2529.52|2537.38|2529.68|2535.25|2527.55|38
1645513380000|2022-02-22 07:03:00|2537.37|2529.67|2536.79|2529.09|2537.55|2529.85|2536.51|2528.81|36
1645513390000|2022-02-22 07:03:10|2536.72|2529.02|2535.36|2527.66|2537.25|2529.55|2535.31|2527.61|32
1645513400000|2022-02-22 07:03:20|2535.57|2527.87|2535.7|2528|2536.06|2528.36|2535.1|2527.4|36
1645513410000|2022-02-22 07:03:30|2535.66|2527.96|2537.05|2529.35|2537.05|2529.35|2535.51|2527.81|32
1645513420000|2022-02-22 07:03:40|2537|2529.3|2535.81|2528.11|2537.66|2529.96|2535.5|2527.8|37
1645513430000|2022-02-22 07:03:50|2535.52|2527.82|2535.89|2528.19|2536.06|2528.36|2535.37|2527.67|30
1645513440000|2022-02-22 07:04:00|2535.92|2528.22|2535.71|2528.01|2536.02|2528.32|2535.57|2527.87|31
1645513450000|2022-02-22 07:04:10|2535.92|2528.22|2535.86|2528.16|2536.92|2529.22|2535.58|2527.88|35
1645513460000|2022-02-22 07:04:20|2535.85|2528.15|2535.58|2527.88|2536.35|2528.65|2535.54|2527.84|28
1645513470000|2022-02-22 07:04:30|2535.57|2527.87|2536.01|2528.31|2536.37|2528.67|2535.11|2527.41|38
1645513480000|2022-02-22 07:04:40|2535.86|2528.16|2537.48|2529.78|2537.78|2530.08|2535.7|2528|36
1645513490000|2022-02-22 07:04:50|2537.79|2530.09|2537.25|2529.55|2538.01|2530.31|2535.88|2528.18|36
1645513500000|2022-02-22 07:05:00|2537.27|2529.57|2539.67|2531.97|2540.55|2532.85|2537.11|2529.41|39
1645513510000|2022-02-22 07:05:10|2540.09|2532.39|2539.53|2531.83|2540.23|2532.53|2538.05|2530.35|36
1645513520000|2022-02-22 07:05:20|2538.77|2531.07|2537.17|2529.47|2539.34|2531.64|2537.14|2529.44|37
1645513530000|2022-02-22 07:05:30|2537.12|2529.42|2537.06|2529.36|2537.12|2529.42|2536.6|2528.9|34
1645513540000|2022-02-22 07:05:40|2536.85|2529.15|2535.51|2527.81|2536.98|2529.28|2535.43|2527.73|33
1645513550000|2022-02-22 07:05:50|2535.5|2527.8|2536.28|2528.58|2536.28|2528.58|2535.1|2527.4|36
1645513560000|2022-02-22 07:06:00|2536.3|2528.6|2537.46|2529.76|2537.67|2529.97|2536.3|2528.6|36
1645513570000|2022-02-22 07:06:10|2537.33|2529.63|2536.33|2528.63|2537.37|2529.67|2536.13|2528.43|37
1645513580000|2022-02-22 07:06:20|2536.37|2528.67|2536.47|2528.77|2536.64|2528.94|2534.97|2527.27|36
1645513590000|2022-02-22 07:06:30|2536.34|2528.64|2534.69|2526.99|2536.34|2528.64|2534.59|2526.89|36
1645513600000|2022-02-22 07:06:40|2534.64|2526.94|2533.88|2526.18|2534.75|2527.05|2533.73|2526.03|33
1645513610000|2022-02-22 07:06:50|2533.86|2526.16|2534.08|2526.38|2534.54|2526.84|2533.14|2525.44|32
1645513620000|2022-02-22 07:07:00|2534.06|2526.36|2533.23|2525.53|2534.1|2526.4|2533.17|2525.47|31
1645513630000|2022-02-22 07:07:10|2533.24|2525.54|2532.62|2524.92|2534.43|2526.73|2532.51|2524.81|36
1645513640000|2022-02-22 07:07:20|2533.22|2525.52|2530.23|2522.53|2533.62|2525.92|2530.22|2522.52|37
1645513650000|2022-02-22 07:07:30|2529.87|2522.17|2535.57|2527.87|2535.57|2527.87|2529.22|2521.52|37
1645513660000|2022-02-22 07:07:40|2534.76|2527.06|2538.37|2530.67|2538.37|2530.67|2534.39|2526.69|40
1645513670000|2022-02-22 07:07:50|2538.24|2530.54|2538.07|2530.37|2538.64|2530.94|2537.33|2529.63|39
1645513680000|2022-02-22 07:08:00|2538.11|2530.41|2536.01|2528.31|2538.76|2531.06|2535.92|2528.22|38
1645513690000|2022-02-22 07:08:10|2536.08|2528.38|2536.23|2528.53|2537.03|2529.33|2536.01|2528.31|35
1645513700000|2022-02-22 07:08:20|2536.03|2528.33|2535.64|2527.94|2536.03|2528.33|2535.33|2527.63|36
1645513710000|2022-02-22 07:08:30|2535.91|2528.21|2536.34|2528.64|2536.72|2529.02|2535.67|2527.97|36
1645513720000|2022-02-22 07:08:40|2535.93|2528.23|2535.86|2528.16|2536.13|2528.43|2535.85|2528.15|30
1645513730000|2022-02-22 07:08:50|2535.87|2528.17|2536.92|2529.22|2537.04|2529.34|2535.48|2527.78|31
1645513740000|2022-02-22 07:09:00|2536.83|2529.13|2535.8|2528.1|2537.32|2529.62|2535.7|2528|35
1645513750000|2022-02-22 07:09:10|2535.81|2528.11|2534.71|2527.01|2536.36|2528.66|2534.71|2527.01|35
1645513760000|2022-02-22 07:09:20|2534.64|2526.94|2533.94|2526.24|2534.85|2527.15|2533.87|2526.17|39
1645513770000|2022-02-22 07:09:30|2533.74|2526.04|2532.93|2525.23|2533.74|2526.04|2532.44|2524.74|28
1645513780000|2022-02-22 07:09:40|2532.72|2525.02|2534.01|2526.31|2534.01|2526.31|2532.7|2525|37
1645513790000|2022-02-22 07:09:50|2533.87|2526.17|2534.29|2526.59|2534.3|2526.6|2533.26|2525.56|35
1645513800000|2022-02-22 07:10:00|2534.08|2526.38|2532.3|2524.6|2534.1|2526.4|2532.26|2524.56|31
1645513810000|2022-02-22 07:10:10|2532.36|2524.66|2530.78|2523.08|2532.36|2524.66|2530.4|2522.7|35
1645513820000|2022-02-22 07:10:20|2531.26|2523.56|2528.97|2521.27|2531.26|2523.56|2528.97|2521.27|35
1645513830000|2022-02-22 07:10:30|2528.88|2521.18|2528.22|2520.52|2528.88|2521.18|2528.2|2520.5|27
1645513840000|2022-02-22 07:10:40|2528.13|2520.43|2529.85|2522.15|2530.01|2522.31|2527.96|2520.26|39
1645513850000|2022-02-22 07:10:50|2530.13|2522.43|2529.9|2522.2|2530.29|2522.59|2529.43|2521.73|36
1645513860000|2022-02-22 07:11:00|2529.76|2522.06|2529.97|2522.27|2530.04|2522.34|2529.5|2521.8|30
1645513870000|2022-02-22 07:11:10|2529.82|2522.12|2530.63|2522.93|2530.99|2523.29|2529.34|2521.64|38
1645513880000|2022-02-22 07:11:20|2530.6|2522.9|2529.93|2522.23|2530.82|2523.12|2529.79|2522.09|27
1645513890000|2022-02-22 07:11:30|2529.54|2521.84|2528.75|2521.05|2529.54|2521.84|2528.59|2520.89|39
1645513900000|2022-02-22 07:11:40|2528.77|2521.07|2528.29|2520.59|2528.82|2521.12|2528.05|2520.35|35
1645513910000|2022-02-22 07:11:50|2528.43|2520.73|2528|2520.3|2528.61|2520.91|2527.6|2519.9|37
1645513920000|2022-02-22 07:12:00|2528.01|2520.31|2528.1|2520.4|2528.1|2520.4|2526.78|2519.08|34
1645513930000|2022-02-22 07:12:10|2528.14|2520.44|2529.6|2521.9|2529.78|2522.08|2527.84|2520.14|38
1645513940000|2022-02-22 07:12:20|2529.66|2521.96|2529.42|2521.72|2529.81|2522.11|2528.43|2520.73|38
1645513950000|2022-02-22 07:12:30|2529.39|2521.69|2530.07|2522.37|2530.99|2523.29|2529.39|2521.69|37
1645513960000|2022-02-22 07:12:40|2530.65|2522.95|2529.2|2521.5|2530.65|2522.95|2529.2|2521.5|30
1645513970000|2022-02-22 07:12:50|2529.19|2521.49|2529.27|2521.57|2529.65|2521.95|2528.72|2521.02|29
1645513980000|2022-02-22 07:13:00|2528.75|2521.05|2530.09|2522.39|2530.13|2522.43|2528.58|2520.88|18
1645513990000|2022-02-22 07:13:10|2530.1|2522.4|2530.19|2522.49|2530.42|2522.72|2529.61|2521.91|27
1645514000000|2022-02-22 07:13:20|2530.24|2522.54|2530.54|2522.84|2530.89|2523.19|2530.03|2522.33|31
1645514010000|2022-02-22 07:13:30|2530.55|2522.85|2529.88|2522.18|2530.96|2523.26|2529.64|2521.94|27
1645514020000|2022-02-22 07:13:40|2530.25|2522.55|2529.55|2521.85|2530.25|2522.55|2528.82|2521.12|32
1645514030000|2022-02-22 07:13:50|2529.59|2521.89|2529.26|2521.56|2529.62|2521.92|2528.67|2520.97|33
1645514040000|2022-02-22 07:14:00|2528.75|2521.05|2530.19|2522.49|2530.54|2522.84|2528.74|2521.04|29
1645514050000|2022-02-22 07:14:10|2530.32|2522.62|2529.66|2521.96|2530.41|2522.71|2528.85|2521.15|32
1645514060000|2022-02-22 07:14:20|2529.62|2521.92|2528.98|2521.28|2529.62|2521.92|2528.87|2521.17|17
1645514070000|2022-02-22 07:14:30|2528.97|2521.27|2528.84|2521.14|2529.11|2521.41|2528.73|2521.03|29
1645514080000|2022-02-22 07:14:40|2528.81|2521.11|2528.46|2520.76|2528.87|2521.17|2527.96|2520.26|31
1645514090000|2022-02-22 07:14:50|2528.3|2520.6|2527.79|2520.09|2528.96|2521.26|2526.96|2519.26|33
1645514100000|2022-02-22 07:15:00|2527.75|2520.05|2527.29|2519.59|2528.37|2520.67|2524.26|2516.56|40
1645514110000|2022-02-22 07:15:10|2527.28|2519.58|2524.85|2517.15|2528.2|2520.5|2524.36|2516.66|38
1645514120000|2022-02-22 07:15:20|2524.77|2517.07|2525.24|2517.54|2526.22|2518.52|2524.77|2517.07|38
1645514130000|2022-02-22 07:15:30|2525.26|2517.56|2522.82|2515.12|2525.34|2517.64|2522.82|2515.12|37
1645514140000|2022-02-22 07:15:40|2522.92|2515.22|2522.08|2514.38|2523.3|2515.6|2521.99|2514.29|37
1645514150000|2022-02-22 07:15:50|2522.35|2514.65|2522.51|2514.81|2523.89|2516.19|2521.59|2513.89|36
1645514160000|2022-02-22 07:16:00|2522.84|2515.14|2523.16|2515.46|2523.41|2515.71|2521.76|2514.06|35
1645514170000|2022-02-22 07:16:10|2523.15|2515.45|2522.22|2514.52|2523.15|2515.45|2522.14|2514.44|28
1645514180000|2022-02-22 07:16:20|2522.32|2514.62|2522.98|2515.28|2523.29|2515.59|2522.32|2514.62|31
1645514190000|2022-02-22 07:16:30|2523.25|2515.55|2523.58|2515.88|2524.46|2516.76|2523.05|2515.35|33
1645514200000|2022-02-22 07:16:40|2523.25|2515.55|2523.13|2515.43|2523.63|2515.93|2522.26|2514.56|34
1645514210000|2022-02-22 07:16:50|2523.21|2515.51|2523.9|2516.2|2524.37|2516.67|2523.14|2515.44|34
1645514220000|2022-02-22 07:17:00|2523.92|2516.22|2522.59|2514.89|2523.92|2516.22|2522.42|2514.72|36
1645514230000|2022-02-22 07:17:10|2522.7|2515|2522.02|2514.32|2522.83|2515.13|2521.81|2514.11|31
1645514240000|2022-02-22 07:17:20|2522.13|2514.43|2522.07|2514.37|2523.71|2516.01|2521.94|2514.24|35
1645514250000|2022-02-22 07:17:30|2521.87|2514.17|2521.78|2514.08|2522.19|2514.49|2521.53|2513.83|34
1645514260000|2022-02-22 07:17:40|2521.77|2514.07|2520.77|2513.07|2522.27|2514.57|2520.27|2512.57|39
1645514270000|2022-02-22 07:17:50|2520.97|2513.27|2520.36|2512.66|2522.13|2514.43|2520.36|2512.66|36
1645514280000|2022-02-22 07:18:00|2520.42|2512.72|2520.72|2513.02|2521.67|2513.97|2520.3|2512.6|38
1645514290000|2022-02-22 07:18:10|2520.78|2513.08|2520.68|2512.98|2522|2514.3|2520.52|2512.82|39
1645514300000|2022-02-22 07:18:20|2520.61|2512.91|2516.76|2509.06|2520.63|2512.93|2516.72|2509.02|34
1645514310000|2022-02-22 07:18:30|2516.7|2509|2513.7|2506|2516.7|2509|2513.58|2505.88|37
1645514320000|2022-02-22 07:18:40|2513.66|2505.96|2515.36|2507.66|2515.61|2507.91|2513.66|2505.96|38
1645514330000|2022-02-22 07:18:50|2515.38|2507.68|2514.24|2506.54|2515.64|2507.94|2514.16|2506.46|39
1645514340000|2022-02-22 07:19:00|2514.46|2506.76|2513.32|2505.62|2514.64|2506.94|2512.24|2504.54|40
1645514350000|2022-02-22 07:19:10|2513.26|2505.56|2512.76|2505.06|2513.54|2505.84|2512.33|2504.63|36
1645514360000|2022-02-22 07:19:20|2512.82|2505.12|2514.59|2506.89|2514.89|2507.19|2512.64|2504.94|38
1645514370000|2022-02-22 07:19:30|2514.49|2506.79|2516.49|2508.79|2516.74|2509.04|2514.49|2506.79|38
1645514380000|2022-02-22 07:19:40|2516.24|2508.54|2516.6|2508.9|2517.56|2509.86|2515.7|2508|40
1645514390000|2022-02-22 07:19:50|2516.53|2508.83|2514.87|2507.17|2517.3|2509.6|2514.47|2506.77|37
1645514400000|2022-02-22 07:20:00|2514.91|2507.21|2516.69|2508.99|2516.87|2509.17|2513.77|2506.07|38
1645514410000|2022-02-22 07:20:10|2516.32|2508.62|2516.89|2509.19|2517.91|2510.21|2516.32|2508.62|37
1645514420000|2022-02-22 07:20:20|2516.13|2508.43|2515.21|2507.51|2516.79|2509.09|2515.21|2507.51|36
1645514430000|2022-02-22 07:20:30|2515.44|2507.74|2516.01|2508.31|2516.01|2508.31|2514.72|2507.02|34
1645514440000|2022-02-22 07:20:40|2515.83|2508.13|2517.38|2509.68|2517.38|2509.68|2515.78|2508.08|38
1645514450000|2022-02-22 07:20:50|2517.51|2509.81|2519.79|2512.09|2519.79|2512.09|2517.51|2509.81|35
1645514460000|2022-02-22 07:21:00|2519.8|2512.1|2517.98|2510.28|2520|2512.3|2517.55|2509.85|40
1645514470000|2022-02-22 07:21:10|2517.59|2509.89|2516.86|2509.16|2517.98|2510.28|2516.57|2508.87|35
1645514480000|2022-02-22 07:21:20|2516.8|2509.1|2518.69|2510.99|2518.69|2510.99|2516.56|2508.86|37
1645514490000|2022-02-22 07:21:30|2518.6|2510.9|2523.02|2515.32|2523.25|2515.55|2518.6|2510.9|37
1645514500000|2022-02-22 07:21:40|2522.4|2514.7|2520.57|2512.87|2523.12|2515.42|2520.43|2512.73|40
1645514510000|2022-02-22 07:21:50|2520.58|2512.88|2519.78|2512.08|2520.59|2512.89|2518.65|2510.95|40
1645514520000|2022-02-22 07:22:00|2519.67|2511.97|2518.75|2511.05|2519.84|2512.14|2518.44|2510.74|36
1645514530000|2022-02-22 07:22:10|2518.81|2511.11|2520.28|2512.58|2520.28|2512.58|2518.41|2510.71|35
1645514540000|2022-02-22 07:22:20|2520.39|2512.69|2522.55|2514.85|2522.66|2514.96|2519.76|2512.06|36
1645514550000|2022-02-22 07:22:30|2522.24|2514.54|2521.9|2514.2|2523.28|2515.58|2521.9|2514.2|37
1645514560000|2022-02-22 07:22:40|2522.19|2514.49|2520.38|2512.68|2522.45|2514.75|2519.83|2512.13|39
1645514570000|2022-02-22 07:22:50|2519.85|2512.15|2522.34|2514.64|2523.05|2515.35|2519.85|2512.15|37
1645514580000|2022-02-22 07:23:00|2521.32|2513.62|2522.63|2514.93|2522.75|2515.05|2521.22|2513.52|34
1645514590000|2022-02-22 07:23:10|2522.68|2514.98|2522.27|2514.57|2522.87|2515.17|2520.86|2513.16|38
1645514600000|2022-02-22 07:23:20|2522.09|2514.39|2521.62|2513.92|2522.2|2514.5|2520.73|2513.03|35
1645514610000|2022-02-22 07:23:30|2521.44|2513.74|2520.82|2513.12|2521.74|2514.04|2520.81|2513.11|34
1645514620000|2022-02-22 07:23:40|2520.86|2513.16|2519.64|2511.94|2520.88|2513.18|2518.74|2511.04|36
1645514630000|2022-02-22 07:23:50|2519.62|2511.92|2520.57|2512.87|2521.25|2513.55|2519.62|2511.92|39
1645514640000|2022-02-22 07:24:00|2520.71|2513.01|2521.72|2514.02|2521.72|2514.02|2520.17|2512.47|34
1645514650000|2022-02-22 07:24:10|2521.78|2514.08|2522.12|2514.42|2522.41|2514.71|2520.88|2513.18|38
1645514660000|2022-02-22 07:24:20|2521.59|2513.89|2522.16|2514.46|2522.85|2515.15|2521.39|2513.69|31
1645514670000|2022-02-22 07:24:30|2522.09|2514.39|2521.87|2514.17|2522.22|2514.52|2521.55|2513.85|32
1645514680000|2022-02-22 07:24:40|2521.9|2514.2|2522.39|2514.69|2522.71|2515.01|2521.86|2514.16|27
1645514690000|2022-02-22 07:24:50|2522.33|2514.63|2521.75|2514.05|2522.42|2514.72|2521.72|2514.02|26
1645514700000|2022-02-22 07:25:00|2521.85|2514.15|2525.63|2517.93|2525.93|2518.23|2521.85|2514.15|36
1645514710000|2022-02-22 07:25:10|2525.46|2517.76|2525.02|2517.32|2525.46|2517.76|2524.14|2516.44|37
1645514720000|2022-02-22 07:25:20|2524.83|2517.13|2525.47|2517.77|2525.94|2518.24|2524.83|2517.13|37
1645514730000|2022-02-22 07:25:30|2525.41|2517.71|2524.77|2517.07|2526.19|2518.49|2524.77|2517.07|39
1645514740000|2022-02-22 07:25:40|2524.72|2517.02|2524.08|2516.38|2524.97|2517.27|2524.08|2516.38|32
1645514750000|2022-02-22 07:25:50|2524.2|2516.5|2524.31|2516.61|2524.39|2516.69|2523.67|2515.97|29
1645514760000|2022-02-22 07:26:00|2523.96|2516.26|2524.77|2517.07|2525.19|2517.49|2523.96|2516.26|34
1645514770000|2022-02-22 07:26:10|2524.66|2516.96|2522.78|2515.08|2524.84|2517.14|2522.76|2515.06|35
1645514780000|2022-02-22 07:26:20|2522.95|2515.25|2523.28|2515.58|2523.49|2515.79|2522.6|2514.9|28
1645514790000|2022-02-22 07:26:30|2523.44|2515.74|2522.62|2514.92|2524.16|2516.46|2522.31|2514.61|39
1645514800000|2022-02-22 07:26:40|2522.63|2514.93|2522.17|2514.47|2522.86|2515.16|2522.09|2514.39|37
1645514810000|2022-02-22 07:26:50|2521.99|2514.29|2524.1|2516.4|2524.5|2516.8|2521.7|2514|35
1645514820000|2022-02-22 07:27:00|2523.68|2515.98|2522.18|2514.48|2524.09|2516.39|2521.16|2513.46|39
1645514830000|2022-02-22 07:27:10|2522.21|2514.51|2522.29|2514.59|2523.51|2515.81|2521.57|2513.87|31
1645514840000|2022-02-22 07:27:20|2522.4|2514.7|2522.47|2514.77|2522.47|2514.77|2521.16|2513.46|36
1645514850000|2022-02-22 07:27:30|2522.63|2514.93|2523.05|2515.35|2523.08|2515.38|2521.74|2514.04|34
1645514860000|2022-02-22 07:27:40|2522.17|2514.47|2519.73|2512.03|2522.17|2514.47|2519.73|2512.03|31
1645514870000|2022-02-22 07:27:50|2519.82|2512.12|2521.03|2513.33|2521.59|2513.89|2519.82|2512.12|33
1645514880000|2022-02-22 07:28:00|2521.02|2513.32|2520.38|2512.68|2522.14|2514.44|2519.41|2511.71|36
1645514890000|2022-02-22 07:28:10|2520.32|2512.62|2518.61|2510.91|2521.32|2513.62|2518.61|2510.91|39
1645514900000|2022-02-22 07:28:20|2518.47|2510.77|2517.96|2510.26|2518.84|2511.14|2517.38|2509.68|38
1645514910000|2022-02-22 07:28:30|2517.97|2510.27|2518.11|2510.41|2518.92|2511.22|2516.93|2509.23|36
1645514920000|2022-02-22 07:28:40|2518.15|2510.45|2517.59|2509.89|2518.4|2510.7|2517.4|2509.7|37
1645514930000|2022-02-22 07:28:50|2517.64|2509.94|2519.7|2512|2519.9|2512.2|2517.64|2509.94|39
1645514940000|2022-02-22 07:29:00|2519.63|2511.93|2519.34|2511.64|2519.63|2511.93|2518.45|2510.75|34
1645514950000|2022-02-22 07:29:10|2518.57|2510.87|2520.95|2513.25|2520.95|2513.25|2518.53|2510.83|38
1645514960000|2022-02-22 07:29:20|2521.15|2513.45|2523.2|2515.5|2523.2|2515.5|2521.15|2513.45|37
1645514970000|2022-02-22 07:29:30|2523.37|2515.67|2523.58|2515.88|2523.8|2516.1|2522.9|2515.2|33
1645514980000|2022-02-22 07:29:40|2523.09|2515.39|2524.07|2516.37|2524.08|2516.38|2522.32|2514.62|38
1645514990000|2022-02-22 07:29:50|2523.97|2516.27|2522.36|2514.66|2524.28|2516.58|2522.33|2514.63|37
1645515000000|2022-02-22 07:30:00|2522.35|2514.65|2522.77|2515.07|2522.77|2515.07|2521.18|2513.48|40
1645515010000|2022-02-22 07:30:10|2522.22|2514.52|2522.88|2515.18|2522.88|2515.18|2520.7|2513|36
1645515020000|2022-02-22 07:30:20|2522.93|2515.23|2522.14|2514.44|2523.75|2516.05|2521.79|2514.09|35
1645515030000|2022-02-22 07:30:30|2522.8|2515.1|2521.29|2513.59|2523.01|2515.31|2521.13|2513.43|36
1645515040000|2022-02-22 07:30:40|2521.16|2513.46|2520.96|2513.26|2521.16|2513.46|2520.49|2512.79|31
1645515050000|2022-02-22 07:30:50|2520.49|2512.79|2518.68|2510.98|2521|2513.3|2518.59|2510.89|34
1645515060000|2022-02-22 07:31:00|2518.47|2510.77|2519.28|2511.58|2519.35|2511.65|2518.33|2510.63|36
1645515070000|2022-02-22 07:31:10|2519.27|2511.57|2519.07|2511.37|2519.43|2511.73|2518.48|2510.78|34
1645515080000|2022-02-22 07:31:20|2519.01|2511.31|2520.14|2512.44|2520.37|2512.67|2518.72|2511.02|36
1645515090000|2022-02-22 07:31:30|2519.52|2511.82|2520.3|2512.6|2520.34|2512.64|2519.08|2511.38|31
1645515100000|2022-02-22 07:31:40|2519.91|2512.21|2520.8|2513.1|2520.8|2513.1|2519.03|2511.33|33
1645515110000|2022-02-22 07:31:50|2520.7|2513|2519.87|2512.17|2520.85|2513.15|2519.27|2511.57|34
1645515120000|2022-02-22 07:32:00|2519.94|2512.24|2519.34|2511.64|2520.02|2512.32|2518.2|2510.5|29
1645515130000|2022-02-22 07:32:10|2519.35|2511.65|2519.62|2511.92|2520|2512.3|2519.01|2511.31|26
1645515140000|2022-02-22 07:32:20|2519.67|2511.97|2520.03|2512.33|2520.41|2512.71|2519.67|2511.97|33
1645515150000|2022-02-22 07:32:30|2520.26|2512.56|2519.72|2512.02|2520.61|2512.91|2519.3|2511.6|36
1645515160000|2022-02-22 07:32:40|2519.79|2512.09|2520.51|2512.81|2521|2513.3|2519.67|2511.97|38
1645515170000|2022-02-22 07:32:50|2520.16|2512.46|2520.41|2512.71|2520.41|2512.71|2519.69|2511.99|24
1645515180000|2022-02-22 07:33:00|2520.17|2512.47|2516.84|2509.14|2520.3|2512.6|2516.34|2508.64|32
1645515190000|2022-02-22 07:33:10|2516.98|2509.28|2517.46|2509.76|2518|2510.3|2516.7|2509|33
1645515200000|2022-02-22 07:33:20|2517.45|2509.75|2516.58|2508.88|2517.73|2510.03|2516.5|2508.8|33
1645515210000|2022-02-22 07:33:30|2516.7|2509|2517.09|2509.39|2517.58|2509.88|2516.6|2508.9|30
1645515220000|2022-02-22 07:33:40|2516.82|2509.12|2517.33|2509.63|2517.73|2510.03|2516.82|2509.12|26
1645515230000|2022-02-22 07:33:50|2517.47|2509.77|2518.33|2510.63|2518.89|2511.19|2517.28|2509.58|31
1645515240000|2022-02-22 07:34:00|2518.2|2510.5|2519.9|2512.2|2519.99|2512.29|2517.94|2510.24|38
1645515250000|2022-02-22 07:34:10|2519.86|2512.16|2519.53|2511.83|2519.92|2512.22|2518.73|2511.03|35
1645515260000|2022-02-22 07:34:20|2519.57|2511.87|2520.17|2512.47|2520.19|2512.49|2519.42|2511.72|37
1645515270000|2022-02-22 07:34:30|2520.23|2512.53|2522.21|2514.51|2522.58|2514.88|2519.72|2512.02|36
1645515280000|2022-02-22 07:34:40|2522.25|2514.55|2521.82|2514.12|2522.98|2515.28|2521.41|2513.71|37
1645515290000|2022-02-22 07:34:50|2521.74|2514.04|2522.98|2515.28|2523.07|2515.37|2521.2|2513.5|36
1645515300000|2022-02-22 07:35:00|2522.97|2515.27|2524.71|2517.01|2525.25|2517.55|2522.74|2515.04|38
1645515310000|2022-02-22 07:35:10|2524.83|2517.13|2526.76|2519.06|2526.83|2519.13|2524.71|2517.01|38
1645515320000|2022-02-22 07:35:20|2526.86|2519.16|2528.31|2520.61|2528.56|2520.86|2526.86|2519.16|38
1645515330000|2022-02-22 07:35:30|2528.22|2520.52|2526.69|2518.99|2528.22|2520.52|2525.82|2518.12|34
1645515340000|2022-02-22 07:35:40|2526.76|2519.06|2525.89|2518.19|2526.76|2519.06|2525.86|2518.16|31
1645515350000|2022-02-22 07:35:50|2525.73|2518.03|2527.82|2520.12|2527.84|2520.14|2524.98|2517.28|32
1645515360000|2022-02-22 07:36:00|2527.86|2520.16|2527.25|2519.55|2528.21|2520.51|2527.03|2519.33|37
1645515370000|2022-02-22 07:36:10|2527.33|2519.63|2529.17|2521.47|2529.43|2521.73|2527.33|2519.63|38
1645515380000|2022-02-22 07:36:20|2529.18|2521.48|2527.19|2519.49|2529.33|2521.63|2527.19|2519.49|37
1645515390000|2022-02-22 07:36:30|2527.22|2519.52|2525.07|2517.37|2527.22|2519.52|2525.07|2517.37|35
1645515400000|2022-02-22 07:36:40|2525.09|2517.39|2525.85|2518.15|2525.99|2518.29|2525.07|2517.37|35
1645515410000|2022-02-22 07:36:50|2525.82|2518.12|2526.04|2518.34|2527.25|2519.55|2525.66|2517.96|31
1645515420000|2022-02-22 07:37:00|2526.46|2518.76|2527.32|2519.62|2527.55|2519.85|2526.3|2518.6|34
1645515430000|2022-02-22 07:37:10|2527.37|2519.67|2525.6|2517.9|2527.7|2520|2525.1|2517.4|38
1645515440000|2022-02-22 07:37:20|2525.53|2517.83|2525.58|2517.88|2526.36|2518.66|2525.4|2517.7|32
1645515450000|2022-02-22 07:37:30|2525.6|2517.9|2525.54|2517.84|2526.65|2518.95|2525.54|2517.84|30
1645515460000|2022-02-22 07:37:40|2525.34|2517.64|2524.59|2516.89|2525.93|2518.23|2524.48|2516.78|33
1645515470000|2022-02-22 07:37:50|2525.14|2517.44|2524.37|2516.67|2525.14|2517.44|2524.15|2516.45|24
1645515480000|2022-02-22 07:38:00|2524.34|2516.64|2524.64|2516.94|2525.02|2517.32|2524.16|2516.46|27
1645515490000|2022-02-22 07:38:10|2524.63|2516.93|2525|2517.3|2525.4|2517.7|2524.63|2516.93|32
1645515500000|2022-02-22 07:38:20|2524.99|2517.29|2523.93|2516.23|2524.99|2517.29|2523.58|2515.88|30
1645515510000|2022-02-22 07:38:30|2524.05|2516.35|2522.93|2515.23|2524.05|2516.35|2522.45|2514.75|32
1645515520000|2022-02-22 07:38:40|2523.02|2515.32|2522.47|2514.77|2523.17|2515.47|2520.99|2513.29|39
1645515530000|2022-02-22 07:38:50|2522.33|2514.63|2522.04|2514.34|2522.33|2514.63|2521.87|2514.17|36
1645515540000|2022-02-22 07:39:00|2521.9|2514.2|2523.23|2515.53|2523.45|2515.75|2521.53|2513.83|32
1645515550000|2022-02-22 07:39:10|2523.21|2515.51|2523.14|2515.44|2523.22|2515.52|2522.77|2515.07|25
1645515560000|2022-02-22 07:39:20|2523.1|2515.4|2523.11|2515.41|2523.45|2515.75|2522.9|2515.2|30
1645515570000|2022-02-22 07:39:30|2523.1|2515.4|2523.11|2515.41|2523.11|2515.41|2521.73|2514.03|35
1645515580000|2022-02-22 07:39:40|2523.12|2515.42|2524.37|2516.67|2524.6|2516.9|2523.03|2515.33|26
1645515590000|2022-02-22 07:39:50|2525.08|2517.38|2523.69|2515.99|2525.08|2517.38|2523.05|2515.35|26
1645515600000|2022-02-22 07:40:00|2523.73|2516.03|2525.47|2517.77|2525.47|2517.77|2523.59|2515.89|21
1645515610000|2022-02-22 07:40:10|2525.4|2517.7|2526.29|2518.59|2527.48|2519.78|2525.23|2517.53|37
1645515620000|2022-02-22 07:40:20|2526.08|2518.38|2525.99|2518.29|2526.52|2518.82|2525.54|2517.84|37
1645515630000|2022-02-22 07:40:30|2526|2518.3|2525.1|2517.4|2526.15|2518.45|2525.1|2517.4|28
1645515640000|2022-02-22 07:40:40|2525.16|2517.46|2526.29|2518.59|2526.65|2518.95|2525.16|2517.46|34
1645515650000|2022-02-22 07:40:50|2526.08|2518.38|2526.06|2518.36|2527.48|2519.78|2525.68|2517.98|32
1645515660000|2022-02-22 07:41:00|2526.04|2518.34|2526.75|2519.05|2526.75|2519.05|2525.57|2517.87|32
1645515670000|2022-02-22 07:41:10|2526.73|2519.03|2524.94|2517.24|2526.73|2519.03|2524.46|2516.76|38
1645515680000|2022-02-22 07:41:20|2524.92|2517.22|2525.03|2517.33|2525.03|2517.33|2524.22|2516.52|31
1645515690000|2022-02-22 07:41:30|2524.88|2517.18|2525.78|2518.08|2525.83|2518.13|2524.56|2516.86|35
1645515700000|2022-02-22 07:41:40|2525.77|2518.07|2525.56|2517.86|2525.77|2518.07|2524.67|2516.97|35
1645515710000|2022-02-22 07:41:50|2525.49|2517.79|2525.23|2517.53|2525.86|2518.16|2525.19|2517.49|28
1645515720000|2022-02-22 07:42:00|2525.22|2517.52|2525.83|2518.13|2525.86|2518.16|2525.22|2517.52|32
1645515730000|2022-02-22 07:42:10|2525.72|2518.02|2526.16|2518.46|2526.33|2518.63|2525.3|2517.6|34
1645515740000|2022-02-22 07:42:20|2526.1|2518.4|2525.17|2517.47|2527.36|2519.66|2525.17|2517.47|32
1645515750000|2022-02-22 07:42:30|2525.07|2517.37|2525.16|2517.46|2525.45|2517.75|2525.07|2517.37|24
1645515760000|2022-02-22 07:42:40|2525.14|2517.44|2524.6|2516.9|2525.25|2517.55|2523.68|2515.98|36
1645515770000|2022-02-22 07:42:50|2525.26|2517.56|2525.7|2518|2525.7|2518|2524.74|2517.04|33
1645515780000|2022-02-22 07:43:00|2525.75|2518.05|2525.71|2518.01|2525.88|2518.18|2524.58|2516.88|32
1645515790000|2022-02-22 07:43:10|2525.46|2517.76|2527.24|2519.54|2527.48|2519.78|2525.46|2517.76|32
1645515800000|2022-02-22 07:43:20|2527.3|2519.6|2528.2|2520.5|2528.5|2520.8|2526.39|2518.69|38
1645515810000|2022-02-22 07:43:30|2528.38|2520.68|2527.13|2519.43|2528.38|2520.68|2526.44|2518.74|35
1645515820000|2022-02-22 07:43:40|2527.14|2519.44|2526.08|2518.38|2527.14|2519.44|2526.05|2518.35|24
1645515830000|2022-02-22 07:43:50|2526.1|2518.4|2526.52|2518.82|2527.08|2519.38|2526.1|2518.4|24
1645515840000|2022-02-22 07:44:00|2526.51|2518.81|2526.84|2519.14|2526.93|2519.23|2525.24|2517.54|39
1645515850000|2022-02-22 07:44:10|2526.82|2519.12|2528.93|2521.23|2528.93|2521.23|2526.82|2519.12|36
1645515860000|2022-02-22 07:44:20|2528.5|2520.8|2525.79|2518.09|2528.5|2520.8|2525.52|2517.82|32
1645515870000|2022-02-22 07:44:30|2525.75|2518.05|2525.19|2517.49|2526.23|2518.53|2525.19|2517.49|34
1645515880000|2022-02-22 07:44:40|2525.28|2517.58|2526.22|2518.52|2526.48|2518.78|2525.06|2517.36|33
1645515890000|2022-02-22 07:44:50|2526.33|2518.63|2525.71|2518.01|2526.33|2518.63|2524.81|2517.11|33
1645515900000|2022-02-22 07:45:00|2525.73|2518.03|2526.76|2519.06|2527.34|2519.64|2525.42|2517.72|31
1645515910000|2022-02-22 07:45:10|2526.75|2519.05|2526.98|2519.28|2527.37|2519.67|2526.07|2518.37|36
1645515920000|2022-02-22 07:45:20|2527.38|2519.68|2526.94|2519.24|2527.75|2520.05|2526.67|2518.97|38
1645515930000|2022-02-22 07:45:30|2526.89|2519.19|2527.87|2520.17|2527.87|2520.17|2526.63|2518.93|34
1645515940000|2022-02-22 07:45:40|2527.96|2520.26|2527.96|2520.26|2528.66|2520.96|2527.73|2520.03|36
1645515950000|2022-02-22 07:45:50|2528|2520.3|2529.78|2522.08|2529.88|2522.18|2527.98|2520.28|36
1645515960000|2022-02-22 07:46:00|2529.93|2522.23|2529.14|2521.44|2530.49|2522.79|2528.78|2521.08|36
1645515970000|2022-02-22 07:46:10|2529.2|2521.5|2531.21|2523.51|2532.01|2524.31|2529.2|2521.5|38
1645515980000|2022-02-22 07:46:20|2531.24|2523.54|2530.93|2523.23|2531.29|2523.59|2530.01|2522.31|37
1645515990000|2022-02-22 07:46:30|2530.94|2523.24|2531.64|2523.94|2531.94|2524.24|2530.54|2522.84|38
1645516000000|2022-02-22 07:46:40|2531.7|2524|2530.73|2523.03|2531.83|2524.13|2530.33|2522.63|33
1645516010000|2022-02-22 07:46:50|2530.69|2522.99|2530.72|2523.02|2530.75|2523.05|2530.21|2522.51|34
1645516020000|2022-02-22 07:47:00|2530.69|2522.99|2531.4|2523.7|2531.58|2523.88|2530.62|2522.92|25
1645516030000|2022-02-22 07:47:10|2531.37|2523.67|2531.26|2523.56|2531.97|2524.27|2530.81|2523.11|34
1645516040000|2022-02-22 07:47:20|2531.19|2523.49|2530.91|2523.21|2531.77|2524.07|2530.81|2523.11|33
1645516050000|2022-02-22 07:47:30|2530.88|2523.18|2530.31|2522.61|2531.35|2523.65|2530.22|2522.52|37
1645516060000|2022-02-22 07:47:40|2530.38|2522.68|2530.18|2522.48|2530.47|2522.77|2529.99|2522.29|23
1645516070000|2022-02-22 07:47:50|2530.68|2522.98|2530.1|2522.4|2530.95|2523.25|2529.91|2522.21|27
1645516080000|2022-02-22 07:48:00|2530.11|2522.41|2530.08|2522.38|2530.9|2523.2|2529.93|2522.23|28
1645516090000|2022-02-22 07:48:10|2530.12|2522.42|2529.93|2522.23|2530.51|2522.81|2529.93|2522.23|17
1645516100000|2022-02-22 07:48:20|2530.09|2522.39|2529.74|2522.04|2530.81|2523.11|2529.44|2521.74|32
1645516110000|2022-02-22 07:48:30|2529.68|2521.98|2529.02|2521.32|2529.74|2522.04|2528.63|2520.93|26
1645516120000|2022-02-22 07:48:40|2529|2521.3|2528.38|2520.68|2529.08|2521.38|2527.99|2520.29|34
1645516130000|2022-02-22 07:48:50|2528.49|2520.79|2529.57|2521.87|2529.83|2522.13|2528.2|2520.5|37
1645516140000|2022-02-22 07:49:00|2529.72|2522.02|2528.45|2520.75|2529.79|2522.09|2528.09|2520.39|33
1645516150000|2022-02-22 07:49:10|2528.49|2520.79|2530.03|2522.33|2530.03|2522.33|2528.22|2520.52|31
1645516160000|2022-02-22 07:49:20|2530.02|2522.32|2529.82|2522.12|2530.39|2522.69|2529.45|2521.75|33
1645516170000|2022-02-22 07:49:30|2529.77|2522.07|2529.5|2521.8|2530.19|2522.49|2529.18|2521.48|38
1645516180000|2022-02-22 07:49:40|2529.37|2521.67|2528.95|2521.25|2529.55|2521.85|2528.59|2520.89|30
1645516190000|2022-02-22 07:49:50|2528.85|2521.15|2528.42|2520.72|2528.94|2521.24|2527.67|2519.97|33
1645516200000|2022-02-22 07:50:00|2528.37|2520.67|2528.49|2520.79|2528.51|2520.81|2527.97|2520.27|25
1645516210000|2022-02-22 07:50:10|2528.5|2520.8|2528.3|2520.6|2529.17|2521.47|2528.07|2520.37|32
1645516220000|2022-02-22 07:50:20|2527.82|2520.12|2527.39|2519.69|2528.25|2520.55|2527.39|2519.69|29
1645516230000|2022-02-22 07:50:30|2527.68|2519.98|2527.38|2519.68|2527.76|2520.06|2526.69|2518.99|32
1645516240000|2022-02-22 07:50:40|2527.62|2519.92|2527.6|2519.9|2528.04|2520.34|2527.41|2519.71|36
1645516250000|2022-02-22 07:50:50|2527.57|2519.87|2527.5|2519.8|2527.67|2519.97|2527.2|2519.5|33
1645516260000|2022-02-22 07:51:00|2527.53|2519.83|2528.14|2520.44|2528.42|2520.72|2527.5|2519.8|31
1645516270000|2022-02-22 07:51:10|2528.18|2520.48|2527.12|2519.42|2528.18|2520.48|2526.79|2519.09|35
1645516280000|2022-02-22 07:51:20|2527.18|2519.48|2527.07|2519.37|2527.3|2519.6|2526.98|2519.28|15
1645516290000|2022-02-22 07:51:30|2527.52|2519.82|2527.6|2519.9|2527.86|2520.16|2527.17|2519.47|23
1645516300000|2022-02-22 07:51:40|2528.32|2520.62|2528.66|2520.96|2529.27|2521.57|2527.98|2520.28|33
1645516310000|2022-02-22 07:51:50|2528.73|2521.03|2529.39|2521.69|2529.5|2521.8|2528.73|2521.03|21
1645516320000|2022-02-22 07:52:00|2529.37|2521.67|2529.45|2521.75|2530.31|2522.61|2529.27|2521.57|32
1645516330000|2022-02-22 07:52:10|2529.43|2521.73|2529.67|2521.97|2529.79|2522.09|2529.43|2521.73|19
1645516340000|2022-02-22 07:52:20|2529.72|2522.02|2529.13|2521.43|2530.43|2522.73|2528.61|2520.91|28
1645516350000|2022-02-22 07:52:30|2529.22|2521.52|2529.33|2521.63|2529.38|2521.68|2528.54|2520.84|28
1645516360000|2022-02-22 07:52:40|2529.31|2521.61|2528.55|2520.85|2529.68|2521.98|2528.05|2520.35|36
1645516370000|2022-02-22 07:52:50|2528.59|2520.89|2531.92|2524.22|2531.94|2524.24|2528.26|2520.56|36
1645516380000|2022-02-22 07:53:00|2531.98|2524.28|2532.27|2524.57|2532.78|2525.08|2531.35|2523.65|31
1645516390000|2022-02-22 07:53:10|2532.13|2524.43|2531.71|2524.01|2532.77|2525.07|2531.71|2524.01|36
1645516400000|2022-02-22 07:53:20|2531.51|2523.81|2532.02|2524.32|2532.2|2524.5|2531.45|2523.75|32
1645516410000|2022-02-22 07:53:30|2532.04|2524.34|2531.61|2523.91|2532.04|2524.34|2531.49|2523.79|33
1645516420000|2022-02-22 07:53:40|2531.64|2523.94|2532.26|2524.56|2532.36|2524.66|2531.48|2523.78|29
1645516430000|2022-02-22 07:53:50|2532.28|2524.58|2534.88|2527.18|2534.88|2527.18|2532.23|2524.53|34
1645516440000|2022-02-22 07:54:00|2535.05|2527.35|2534.23|2526.53|2535.18|2527.48|2533.69|2525.99|35
1645516450000|2022-02-22 07:54:10|2534.16|2526.46|2534.22|2526.52|2535.65|2527.95|2534.06|2526.36|38
1645516460000|2022-02-22 07:54:20|2534.18|2526.48|2533.74|2526.04|2534.18|2526.48|2532.62|2524.92|39
1645516470000|2022-02-22 07:54:30|2533.79|2526.09|2533.77|2526.07|2534.55|2526.85|2533.35|2525.65|38
1645516480000|2022-02-22 07:54:40|2533.76|2526.06|2532.73|2525.03|2534.07|2526.37|2532.34|2524.64|33
1645516490000|2022-02-22 07:54:50|2532.71|2525.01|2532.36|2524.66|2532.89|2525.19|2531.43|2523.73|31
1645516500000|2022-02-22 07:55:00|2532.09|2524.39|2530.5|2522.8|2532.45|2524.75|2529.91|2522.21|31
1645516510000|2022-02-22 07:55:10|2530.49|2522.79|2528.91|2521.21|2530.54|2522.84|2528.91|2521.21|32
1645516520000|2022-02-22 07:55:20|2529.03|2521.33|2530.16|2522.46|2530.21|2522.51|2529.03|2521.33|30
1645516530000|2022-02-22 07:55:30|2530.1|2522.4|2529.77|2522.07|2530.43|2522.73|2529.49|2521.79|32
1645516540000|2022-02-22 07:55:40|2529.21|2521.51|2528.02|2520.32|2529.21|2521.51|2527.84|2520.14|28
1645516550000|2022-02-22 07:55:50|2528.33|2520.63|2529.37|2521.67|2529.45|2521.75|2527.97|2520.27|34
1645516560000|2022-02-22 07:56:00|2529.08|2521.38|2531.16|2523.46|2532.16|2524.46|2528.94|2521.24|36
1645516570000|2022-02-22 07:56:10|2531.23|2523.53|2529.26|2521.56|2531.23|2523.53|2529.22|2521.52|39
1645516580000|2022-02-22 07:56:20|2529.23|2521.53|2529.89|2522.19|2530.71|2523.01|2528.95|2521.25|35
1645516590000|2022-02-22 07:56:30|2529.86|2522.16|2529.36|2521.66|2529.89|2522.19|2528.98|2521.28|35
1645516600000|2022-02-22 07:56:40|2529.35|2521.65|2529.51|2521.81|2529.69|2521.99|2529.26|2521.56|22
1645516610000|2022-02-22 07:56:50|2529.44|2521.74|2530.2|2522.5|2530.74|2523.04|2529.44|2521.74|35
1645516620000|2022-02-22 07:57:00|2530.22|2522.52|2530.85|2523.15|2530.85|2523.15|2530.08|2522.38|26
1645516630000|2022-02-22 07:57:10|2531.06|2523.36|2531.5|2523.8|2531.62|2523.92|2531.06|2523.36|24
1645516640000|2022-02-22 07:57:20|2531.49|2523.79|2531.66|2523.96|2531.66|2523.96|2530.41|2522.71|32
1645516650000|2022-02-22 07:57:30|2531.72|2524.02|2531.33|2523.63|2531.89|2524.19|2531.2|2523.5|33
1645516660000|2022-02-22 07:57:40|2531.28|2523.58|2530.71|2523.01|2531.31|2523.61|2530.33|2522.63|30
1645516670000|2022-02-22 07:57:50|2530.72|2523.02|2530.29|2522.59|2531.14|2523.44|2529.92|2522.22|35
1645516680000|2022-02-22 07:58:00|2530.33|2522.63|2530.05|2522.35|2531.03|2523.33|2529.8|2522.1|37
1645516690000|2022-02-22 07:58:10|2529.87|2522.17|2527.25|2519.55|2530.39|2522.69|2527.15|2519.45|27
1645516700000|2022-02-22 07:58:20|2527.22|2519.52|2526.64|2518.94|2527.3|2519.6|2526.64|2518.94|34
1645516710000|2022-02-22 07:58:30|2526.63|2518.93|2525.5|2517.8|2527.14|2519.44|2525.5|2517.8|35
1645516720000|2022-02-22 07:58:40|2525.55|2517.85|2526.24|2518.54|2527.2|2519.5|2525.44|2517.74|28
1645516730000|2022-02-22 07:58:50|2526.18|2518.48|2526.61|2518.91|2527.58|2519.88|2525.43|2517.73|31
1645516740000|2022-02-22 07:59:00|2527.32|2519.62|2526.33|2518.63|2527.57|2519.87|2526.25|2518.55|36
1645516750000|2022-02-22 07:59:10|2526.45|2518.75|2524.06|2516.36|2526.81|2519.11|2523.68|2515.98|33
1645516760000|2022-02-22 07:59:20|2524.23|2516.53|2523.12|2515.42|2524.25|2516.55|2522.61|2514.91|39
1645516770000|2022-02-22 07:59:30|2523.22|2515.52|2522.45|2514.75|2523.22|2515.52|2521.21|2513.51|38
1645516780000|2022-02-22 07:59:40|2522.41|2514.71|2522.55|2514.85|2523.31|2515.61|2521.69|2513.99|37
1645516790000|2022-02-22 07:59:50|2522.65|2514.95|2520.23|2512.53|2522.67|2514.97|2519.83|2512.13|40
1645516800000|2022-02-22 08:00:00|2520.19|2512.49|2520.39|2512.69|2522.36|2514.66|2519.59|2511.89|36
1645516810000|2022-02-22 08:00:10|2521.13|2513.43|2521|2513.3|2522.05|2514.35|2520.13|2512.43|38
1645516820000|2022-02-22 08:00:20|2520.92|2513.22|2522.57|2514.87|2522.57|2514.87|2520.58|2512.88|36
1645516830000|2022-02-22 08:00:30|2522.59|2514.89|2522.43|2514.73|2523.83|2516.13|2522.37|2514.67|37
1645516840000|2022-02-22 08:00:40|2522.41|2514.71|2521.95|2514.25|2522.56|2514.86|2521.95|2514.25|28
1645516850000|2022-02-22 08:00:50|2521.9|2514.2|2521.97|2514.27|2522.82|2515.12|2521.75|2514.05|34
1645516860000|2022-02-22 08:01:00|2522.32|2514.62|2525.56|2517.86|2525.56|2517.86|2522.22|2514.52|39
1645516870000|2022-02-22 08:01:10|2525.52|2517.82|2527.4|2519.7|2527.89|2520.19|2525.52|2517.82|40
1645516880000|2022-02-22 08:01:20|2527.26|2519.56|2526.5|2518.8|2527.58|2519.88|2526.19|2518.49|37
1645516890000|2022-02-22 08:01:30|2526.32|2518.62|2525.22|2517.52|2526.79|2519.09|2525.14|2517.44|37
1645516900000|2022-02-22 08:01:40|2525.19|2517.49|2524.45|2516.75|2525.4|2517.7|2524.45|2516.75|34
1645516910000|2022-02-22 08:01:50|2524.17|2516.47|2524.02|2516.32|2525.74|2518.04|2523.99|2516.29|31
1645516920000|2022-02-22 08:02:00|2524.33|2516.63|2524.88|2517.18|2525.24|2517.54|2522.9|2515.2|27
1645516930000|2022-02-22 08:02:10|2525.16|2517.46|2525.25|2517.55|2526.38|2518.68|2524.89|2517.19|26
1645516940000|2022-02-22 08:02:20|2525.41|2517.71|2525.04|2517.34|2525.41|2517.71|2523.55|2515.85|26
1645516950000|2022-02-22 08:02:30|2525.15|2517.45|2523.09|2515.39|2525.15|2517.45|2522.81|2515.11|25
1645516960000|2022-02-22 08:02:40|2523.23|2515.53|2524.23|2516.53|2524.29|2516.59|2522.79|2515.09|27
1645516970000|2022-02-22 08:02:50|2524.36|2516.66|2523.43|2515.73|2524.36|2516.66|2523.08|2515.38|21
1645516980000|2022-02-22 08:03:00|2523.44|2515.74|2525.16|2517.46|2525.23|2517.53|2523.22|2515.52|26
1645516990000|2022-02-22 08:03:10|2525.18|2517.48|2525.32|2517.62|2525.8|2518.1|2524.6|2516.9|24
1645517000000|2022-02-22 08:03:20|2525.13|2517.43|2525.5|2517.8|2525.57|2517.87|2524.8|2517.1|22
1645517010000|2022-02-22 08:03:30|2525.66|2517.96|2525.07|2517.37|2525.78|2518.08|2524.81|2517.11|24
1645517020000|2022-02-22 08:03:40|2525.04|2517.34|2525.34|2517.64|2525.48|2517.78|2525.01|2517.31|22
1645517030000|2022-02-22 08:03:50|2524.93|2517.23|2524|2516.3|2524.98|2517.28|2524|2516.3|20
1645517040000|2022-02-22 08:04:00|2524.46|2516.76|2524.26|2516.56|2525.49|2517.79|2524.26|2516.56|25
1645517050000|2022-02-22 08:04:10|2524.43|2516.73|2523.89|2516.19|2525.74|2518.04|2523.82|2516.12|28
1645517060000|2022-02-22 08:04:20|2523.53|2515.83|2523.29|2515.59|2523.91|2516.21|2522.82|2515.12|21
1645517070000|2022-02-22 08:04:30|2523.25|2515.55|2525.98|2518.28|2525.98|2518.28|2523.25|2515.55|25
1645517080000|2022-02-22 08:04:40|2526.23|2518.53|2526.14|2518.44|2526.62|2518.92|2526.11|2518.41|23
1645517090000|2022-02-22 08:04:50|2525.91|2518.21|2525.1|2517.4|2525.91|2518.21|2525.03|2517.33|22
1645517100000|2022-02-22 08:05:00|2524.67|2516.97|2523.9|2516.2|2525.4|2517.7|2523.79|2516.09|27
1645517110000|2022-02-22 08:05:10|2523.77|2516.07|2523.33|2515.63|2524.46|2516.76|2523.31|2515.61|25
1645517120000|2022-02-22 08:05:20|2523.45|2515.75|2524.25|2516.55|2524.64|2516.94|2523.32|2515.62|26
1645517130000|2022-02-22 08:05:30|2524.4|2516.7|2525.13|2517.43|2525.53|2517.83|2524.4|2516.7|27
1645517140000|2022-02-22 08:05:40|2525.24|2517.54|2529.35|2521.65|2529.35|2521.65|2525.02|2517.32|29
1645517150000|2022-02-22 08:05:50|2529.37|2521.67|2528.99|2521.29|2530.85|2523.15|2528.99|2521.29|28
1645517160000|2022-02-22 08:06:00|2529.15|2521.45|2530.46|2522.76|2530.83|2523.13|2528.69|2520.99|29
1645517170000|2022-02-22 08:06:10|2530.12|2522.42|2529.08|2521.38|2530.59|2522.89|2528.88|2521.18|37
1645517180000|2022-02-22 08:06:20|2529.09|2521.39|2531.73|2524.03|2531.73|2524.03|2528.94|2521.24|30
1645517190000|2022-02-22 08:06:30|2532.01|2524.31|2531.64|2523.94|2532.33|2524.63|2531.48|2523.78|36
1645517200000|2022-02-22 08:06:40|2531.61|2523.91|2531.19|2523.49|2532.38|2524.68|2530.47|2522.77|33
1645517210000|2022-02-22 08:06:50|2531.23|2523.53|2530.68|2522.98|2532.5|2524.8|2530.68|2522.98|39
1645517220000|2022-02-22 08:07:00|2530.57|2522.87|2531.83|2524.13|2532.4|2524.7|2530.54|2522.84|34
1645517230000|2022-02-22 08:07:10|2531.88|2524.18|2534.77|2527.07|2535.39|2527.69|2531.88|2524.18|37
1645517240000|2022-02-22 08:07:20|2535.13|2527.43|2534.83|2527.13|2535.57|2527.87|2533.88|2526.18|40
1645517250000|2022-02-22 08:07:30|2535.26|2527.56|2533.76|2526.06|2535.75|2528.05|2533.76|2526.06|40
1645517260000|2022-02-22 08:07:40|2534.21|2526.51|2534.63|2526.93|2534.66|2526.96|2533.06|2525.36|36
1645517270000|2022-02-22 08:07:50|2534.68|2526.98|2535.81|2528.11|2536.53|2528.83|2534.39|2526.69|40
1645517280000|2022-02-22 08:08:00|2535.91|2528.21|2537.03|2529.33|2537.65|2529.95|2535.46|2527.76|34
1645517290000|2022-02-22 08:08:10|2536.99|2529.29|2534.68|2526.98|2537.13|2529.43|2534.4|2526.7|38
1645517300000|2022-02-22 08:08:20|2535.14|2527.44|2535.51|2527.81|2536.88|2529.18|2535.14|2527.44|39
1645517310000|2022-02-22 08:08:30|2535.6|2527.9|2535.38|2527.68|2536.97|2529.27|2535.32|2527.62|35
1645517320000|2022-02-22 08:08:40|2535.4|2527.7|2534.72|2527.02|2535.92|2528.22|2534.72|2527.02|31
1645517330000|2022-02-22 08:08:50|2534.75|2527.05|2535.19|2527.49|2535.56|2527.86|2533.93|2526.23|36
1645517340000|2022-02-22 08:09:00|2535.08|2527.38|2533.62|2525.92|2535.25|2527.55|2533.59|2525.89|36
1645517350000|2022-02-22 08:09:10|2533.57|2525.87|2536.13|2528.43|2536.53|2528.83|2533.5|2525.8|39
1645517360000|2022-02-22 08:09:20|2536.17|2528.47|2536.46|2528.76|2537.06|2529.36|2535.29|2527.59|38
1645517370000|2022-02-22 08:09:30|2536.51|2528.81|2535.98|2528.28|2536.75|2529.05|2535.38|2527.68|36
1645517380000|2022-02-22 08:09:40|2536.08|2528.38|2536.31|2528.61|2536.69|2528.99|2536.08|2528.38|38
1645517390000|2022-02-22 08:09:50|2536.33|2528.63|2536.08|2528.38|2536.98|2529.28|2535.19|2527.49|32
1645517400000|2022-02-22 08:10:00|2536.23|2528.53|2535.17|2527.47|2537.19|2529.49|2535.17|2527.47|37
1645517410000|2022-02-22 08:10:10|2535.52|2527.82|2537.03|2529.33|2537.26|2529.56|2535.52|2527.82|34
1645517420000|2022-02-22 08:10:20|2537.08|2529.38|2537.73|2530.03|2537.79|2530.09|2536.79|2529.09|38
1645517430000|2022-02-22 08:10:30|2537.77|2530.07|2537.55|2529.85|2538.38|2530.68|2537.55|2529.85|36
1645517440000|2022-02-22 08:10:40|2537.51|2529.81|2538.26|2530.56|2538.33|2530.63|2537.41|2529.71|32
1645517450000|2022-02-22 08:10:50|2538.25|2530.55|2536.57|2528.87|2538.25|2530.55|2536.57|2528.87|36
1645517460000|2022-02-22 08:11:00|2536.67|2528.97|2535.24|2527.54|2536.67|2528.97|2534.25|2526.55|37
1645517470000|2022-02-22 08:11:10|2535.21|2527.51|2533.71|2526.01|2535.21|2527.51|2533.56|2525.86|40
1645517480000|2022-02-22 08:11:20|2533.67|2525.97|2534.04|2526.34|2534.13|2526.43|2532.94|2525.24|35
1645517490000|2022-02-22 08:11:30|2534.05|2526.35|2536.19|2528.49|2536.35|2528.65|2533.99|2526.29|31
1645517500000|2022-02-22 08:11:40|2536.21|2528.51|2534.63|2526.93|2536.61|2528.91|2534.63|2526.93|30
1645517510000|2022-02-22 08:11:50|2534.38|2526.68|2535.51|2527.81|2535.51|2527.81|2533.18|2525.48|33
1645517520000|2022-02-22 08:12:00|2535.63|2527.93|2536.41|2528.71|2536.51|2528.81|2534.79|2527.09|35
1645517530000|2022-02-22 08:12:10|2536.4|2528.7|2536.64|2528.94|2536.77|2529.07|2535.65|2527.95|40
1645517540000|2022-02-22 08:12:20|2536.88|2529.18|2540.64|2532.94|2540.64|2532.94|2536.88|2529.18|38
1645517550000|2022-02-22 08:12:30|2540.93|2533.23|2541.22|2533.52|2541.92|2534.22|2540.68|2532.98|35
1645517560000|2022-02-22 08:12:40|2541.45|2533.75|2541.92|2534.22|2542.22|2534.52|2541.17|2533.47|35
1645517570000|2022-02-22 08:12:50|2541.93|2534.23|2542.16|2534.46|2542.7|2535|2541.55|2533.85|36
1645517580000|2022-02-22 08:13:00|2542.1|2534.4|2541.57|2533.87|2542.1|2534.4|2541.28|2533.58|38
1645517590000|2022-02-22 08:13:10|2541.56|2533.86|2542.74|2535.04|2543.05|2535.35|2541.45|2533.75|38
1645517600000|2022-02-22 08:13:20|2542.68|2534.98|2543.12|2535.42|2543.32|2535.62|2542.48|2534.78|32
1645517610000|2022-02-22 08:13:30|2543.28|2535.58|2542.94|2535.24|2543.46|2535.76|2542.58|2534.88|36
1645517620000|2022-02-22 08:13:40|2542.99|2535.29|2543.45|2535.75|2544.11|2536.41|2542.99|2535.29|38
1645517630000|2022-02-22 08:13:50|2543.59|2535.89|2543.71|2536.01|2543.97|2536.27|2543.44|2535.74|36
1645517640000|2022-02-22 08:14:00|2543.45|2535.75|2543.23|2535.53|2544.61|2536.91|2542.91|2535.21|33
1645517650000|2022-02-22 08:14:10|2543.06|2535.36|2539.51|2531.81|2543.44|2535.74|2539.4|2531.7|37
1645517660000|2022-02-22 08:14:20|2539.4|2531.7|2537.82|2530.12|2539.57|2531.87|2537.82|2530.12|38
1645517670000|2022-02-22 08:14:30|2537.59|2529.89|2538.54|2530.84|2538.54|2530.84|2536.45|2528.75|39
1645517680000|2022-02-22 08:14:40|2538.87|2531.17|2537.93|2530.23|2540.37|2532.67|2537.88|2530.18|38
1645517690000|2022-02-22 08:14:50|2537.97|2530.27|2537.71|2530.01|2538.26|2530.56|2537.36|2529.66|34
1645517700000|2022-02-22 08:15:00|2537.38|2529.68|2538.45|2530.75|2538.45|2530.75|2537.21|2529.51|39
1645517710000|2022-02-22 08:15:10|2538.22|2530.52|2538.88|2531.18|2540.07|2532.37|2538.13|2530.43|39
1645517720000|2022-02-22 08:15:20|2539.33|2531.63|2538.59|2530.89|2539.61|2531.91|2537.74|2530.04|33
1645517730000|2022-02-22 08:15:30|2538.65|2530.95|2539.86|2532.16|2540.83|2533.13|2538.62|2530.92|38
1645517740000|2022-02-22 08:15:40|2539.35|2531.65|2539.77|2532.07|2540.58|2532.88|2539.35|2531.65|39
1645517750000|2022-02-22 08:15:50|2539.75|2532.05|2538.82|2531.12|2539.92|2532.22|2538.82|2531.12|36
1645517760000|2022-02-22 08:16:00|2537.89|2530.19|2534.31|2526.61|2538.28|2530.58|2534.31|2526.61|38
1645517770000|2022-02-22 08:16:10|2534.34|2526.64|2534.08|2526.38|2535.04|2527.34|2533.56|2525.86|38
1645517780000|2022-02-22 08:16:20|2534|2526.3|2535.04|2527.34|2535.29|2527.59|2532.9|2525.2|37
1645517790000|2022-02-22 08:16:30|2535.32|2527.62|2535.81|2528.11|2536.09|2528.39|2535.28|2527.58|38
1645517800000|2022-02-22 08:16:40|2535.85|2528.15|2533.31|2525.61|2535.94|2528.24|2532.67|2524.97|37
1645517810000|2022-02-22 08:16:50|2533.53|2525.83|2534.2|2526.5|2534.2|2526.5|2533.1|2525.4|38
1645517820000|2022-02-22 08:17:00|2533.98|2526.28|2533.64|2525.94|2534.3|2526.6|2532.92|2525.22|39
1645517830000|2022-02-22 08:17:10|2533.61|2525.91|2535.02|2527.32|2535.38|2527.68|2533.37|2525.67|38
1645517840000|2022-02-22 08:17:20|2535.1|2527.4|2535.5|2527.8|2535.91|2528.21|2534.64|2526.94|37
1645517850000|2022-02-22 08:17:30|2535.52|2527.82|2536.77|2529.07|2536.77|2529.07|2534.99|2527.29|38
1645517860000|2022-02-22 08:17:40|2537.16|2529.46|2536.3|2528.6|2537.57|2529.87|2536.26|2528.56|33
1645517870000|2022-02-22 08:17:50|2536.16|2528.46|2535.85|2528.15|2536.68|2528.98|2535.83|2528.13|31
1645517880000|2022-02-22 08:18:00|2535.77|2528.07|2536.45|2528.75|2536.85|2529.15|2535.33|2527.63|40
1645517890000|2022-02-22 08:18:10|2536.17|2528.47|2536.5|2528.8|2536.79|2529.09|2535.92|2528.22|34
1645517900000|2022-02-22 08:18:20|2536.41|2528.71|2535.94|2528.24|2536.6|2528.9|2535.84|2528.14|37
1645517910000|2022-02-22 08:18:30|2535.95|2528.25|2536.86|2529.16|2537.39|2529.69|2535.95|2528.25|37
1645517920000|2022-02-22 08:18:40|2536.9|2529.2|2537.76|2530.06|2537.76|2530.06|2536.63|2528.93|33
1645517930000|2022-02-22 08:18:50|2537.71|2530.01|2537.23|2529.53|2537.71|2530.01|2537.23|2529.53|35
1645517940000|2022-02-22 08:19:00|2537.45|2529.75|2537.4|2529.7|2537.8|2530.1|2536.72|2529.02|33
1645517950000|2022-02-22 08:19:10|2537.37|2529.67|2537.18|2529.48|2537.55|2529.85|2536.25|2528.55|35
1645517960000|2022-02-22 08:19:20|2537.17|2529.47|2536.54|2528.84|2537.18|2529.48|2536.11|2528.41|26
1645517970000|2022-02-22 08:19:30|2536.73|2529.03|2536.55|2528.85|2536.76|2529.06|2535.59|2527.89|32
1645517980000|2022-02-22 08:19:40|2536.54|2528.84|2537.82|2530.12|2537.89|2530.19|2536.03|2528.33|30
1645517990000|2022-02-22 08:19:50|2537.76|2530.06|2537.45|2529.75|2537.76|2530.06|2536.83|2529.13|22
1645518000000|2022-02-22 08:20:00|2537.49|2529.79|2539.15|2531.45|2539.15|2531.45|2537.49|2529.79|27
1645518010000|2022-02-22 08:20:10|2539.24|2531.54|2540.23|2532.53|2540.23|2532.53|2538.9|2531.2|35
1645518020000|2022-02-22 08:20:20|2540.08|2532.38|2539.55|2531.85|2540.33|2532.63|2539.55|2531.85|26
1645518030000|2022-02-22 08:20:30|2539.68|2531.98|2538.28|2530.58|2539.68|2531.98|2538.03|2530.33|36
1645518040000|2022-02-22 08:20:40|2538.41|2530.71|2537.71|2530.01|2538.55|2530.85|2537.09|2529.39|37
1645518050000|2022-02-22 08:20:50|2537.68|2529.98|2537.97|2530.27|2538.46|2530.76|2537.24|2529.54|38
1645518060000|2022-02-22 08:21:00|2537.96|2530.26|2538.25|2530.55|2539.18|2531.48|2537.96|2530.26|35
1645518070000|2022-02-22 08:21:10|2538.16|2530.46|2538.35|2530.65|2538.41|2530.71|2537.43|2529.73|25
1645518080000|2022-02-22 08:21:20|2538.22|2530.52|2537.38|2529.68|2538.27|2530.57|2537.37|2529.67|37
1645518090000|2022-02-22 08:21:30|2537.33|2529.63|2535.82|2528.12|2537.33|2529.63|2535.54|2527.84|31
1645518100000|2022-02-22 08:21:40|2535.7|2528|2535.69|2527.99|2536.2|2528.5|2535.33|2527.63|32
1645518110000|2022-02-22 08:21:50|2535.55|2527.85|2535.03|2527.33|2536.46|2528.76|2534.96|2527.26|34
1645518120000|2022-02-22 08:22:00|2535.02|2527.32|2536.41|2528.71|2536.63|2528.93|2535.02|2527.32|37
1645518130000|2022-02-22 08:22:10|2536.35|2528.65|2537.8|2530.1|2537.8|2530.1|2535.64|2527.94|33
1645518140000|2022-02-22 08:22:20|2537.99|2530.29|2537.67|2529.97|2538.33|2530.63|2537.45|2529.75|38
1645518150000|2022-02-22 08:22:30|2537.8|2530.1|2536.99|2529.29|2537.89|2530.19|2536.23|2528.53|38
1645518160000|2022-02-22 08:22:40|2537.03|2529.33|2536.15|2528.45|2537.15|2529.45|2535.95|2528.25|34
1645518170000|2022-02-22 08:22:50|2536.28|2528.58|2535.74|2528.04|2537|2529.3|2535.45|2527.75|38
1645518180000|2022-02-22 08:23:00|2535.88|2528.18|2537.59|2529.89|2537.59|2529.89|2535.8|2528.1|37
1645518190000|2022-02-22 08:23:10|2537.65|2529.95|2536.79|2529.09|2538.38|2530.68|2536.79|2529.09|36
1645518200000|2022-02-22 08:23:20|2536.55|2528.85|2534.92|2527.22|2536.84|2529.14|2534.92|2527.22|38
1645518210000|2022-02-22 08:23:30|2534.56|2526.86|2537.17|2529.47|2537.4|2529.7|2534.45|2526.75|35
1645518220000|2022-02-22 08:23:40|2536.9|2529.2|2538.13|2530.43|2538.19|2530.49|2536.84|2529.14|37
1645518230000|2022-02-22 08:23:50|2538.14|2530.44|2539.26|2531.56|2539.26|2531.56|2537.98|2530.28|32
1645518240000|2022-02-22 08:24:00|2539.17|2531.47|2541.33|2533.63|2541.33|2533.63|2538.83|2531.13|37
1645518250000|2022-02-22 08:24:10|2541.24|2533.54|2541.61|2533.91|2541.8|2534.1|2541.22|2533.52|35
1645518260000|2022-02-22 08:24:20|2541.59|2533.89|2542.55|2534.85|2543.82|2536.12|2541.59|2533.89|33
1645518270000|2022-02-22 08:24:30|2542.51|2534.81|2544.15|2536.45|2544.15|2536.45|2542.07|2534.37|32
1645518280000|2022-02-22 08:24:40|2543.91|2536.21|2545.27|2537.57|2545.74|2538.04|2543.65|2535.95|37
1645518290000|2022-02-22 08:24:50|2545.6|2537.9|2545.44|2537.74|2545.62|2537.92|2544.52|2536.82|32
1645518300000|2022-02-22 08:25:00|2545.59|2537.89|2543.8|2536.1|2545.76|2538.06|2543.72|2536.02|35
1645518310000|2022-02-22 08:25:10|2544.27|2536.57|2543.86|2536.16|2544.78|2537.08|2543.54|2535.84|39
1645518320000|2022-02-22 08:25:20|2543.89|2536.19|2544.68|2536.98|2544.68|2536.98|2543.85|2536.15|39
1645518330000|2022-02-22 08:25:30|2544.6|2536.9|2543.01|2535.31|2544.82|2537.12|2542.54|2534.84|36
1645518340000|2022-02-22 08:25:40|2542.97|2535.27|2544.33|2536.63|2544.53|2536.83|2542.97|2535.27|36
1645518350000|2022-02-22 08:25:50|2544.03|2536.33|2544.22|2536.52|2544.31|2536.61|2542.78|2535.08|37
1645518360000|2022-02-22 08:26:00|2544.2|2536.5|2542.94|2535.24|2544.22|2536.52|2542.61|2534.91|39
1645518370000|2022-02-22 08:26:10|2542.87|2535.17|2544.48|2536.78|2544.75|2537.05|2542.86|2535.16|34
1645518380000|2022-02-22 08:26:20|2544.29|2536.59|2544.22|2536.52|2544.82|2537.12|2543.74|2536.04|36
1645518390000|2022-02-22 08:26:30|2543.92|2536.22|2544.97|2537.27|2544.97|2537.27|2543.91|2536.21|36
1645518400000|2022-02-22 08:26:40|2544.98|2537.28|2545.29|2537.59|2545.89|2538.19|2544.88|2537.18|31
1645518410000|2022-02-22 08:26:50|2545.22|2537.52|2545.27|2537.57|2545.76|2538.06|2544.36|2536.66|35
1645518420000|2022-02-22 08:27:00|2545.09|2537.39|2544.36|2536.66|2545.34|2537.64|2544.04|2536.34|35
1645518430000|2022-02-22 08:27:10|2544.54|2536.84|2544.81|2537.11|2545.53|2537.83|2544.3|2536.6|34
1645518440000|2022-02-22 08:27:20|2544.76|2537.06|2545.61|2537.91|2545.82|2538.12|2544.73|2537.03|26
1645518450000|2022-02-22 08:27:30|2545.6|2537.9|2546.71|2539.01|2546.71|2539.01|2545.52|2537.82|29
1645518460000|2022-02-22 08:27:40|2546.72|2539.02|2546.79|2539.09|2547.9|2540.2|2546.72|2539.02|31
1645518470000|2022-02-22 08:27:50|2546.8|2539.1|2545.85|2538.15|2547.38|2539.68|2545.85|2538.15|37
1645518480000|2022-02-22 08:28:00|2546.18|2538.48|2545.22|2537.52|2546.18|2538.48|2544.92|2537.22|34
1645518490000|2022-02-22 08:28:10|2545.38|2537.68|2543.91|2536.21|2545.71|2538.01|2543.91|2536.21|29
1645518500000|2022-02-22 08:28:20|2544.21|2536.51|2542.98|2535.28|2544.37|2536.67|2542.59|2534.89|35
1645518510000|2022-02-22 08:28:30|2543.23|2535.53|2544.51|2536.81|2544.51|2536.81|2543.23|2535.53|35
1645518520000|2022-02-22 08:28:40|2544.41|2536.71|2546.8|2539.1|2546.88|2539.18|2544.29|2536.59|38
1645518530000|2022-02-22 08:28:50|2546.67|2538.97|2548.42|2540.72|2548.42|2540.72|2546.43|2538.73|32
1645518540000|2022-02-22 08:29:00|2548.73|2541.03|2548.95|2541.25|2548.96|2541.26|2548.06|2540.36|39
1645518550000|2022-02-22 08:29:10|2549.23|2541.53|2547.28|2539.58|2549.36|2541.66|2547.28|2539.58|35
1645518560000|2022-02-22 08:29:20|2547.44|2539.74|2546.6|2538.9|2547.79|2540.09|2546.39|2538.69|36
1645518570000|2022-02-22 08:29:30|2546.76|2539.06|2547.95|2540.25|2547.96|2540.26|2546.76|2539.06|35
1645518580000|2022-02-22 08:29:40|2548.09|2540.39|2547.85|2540.15|2548.53|2540.83|2547.23|2539.53|35
1645518590000|2022-02-22 08:29:50|2547.82|2540.12|2545.56|2537.86|2548.08|2540.38|2545.56|2537.86|34
1645518600000|2022-02-22 08:30:00|2545.91|2538.21|2544.28|2536.58|2545.91|2538.21|2543.8|2536.1|37
1645518610000|2022-02-22 08:30:10|2544.4|2536.7|2546.18|2538.48|2546.84|2539.14|2544.4|2536.7|39
1645518620000|2022-02-22 08:30:20|2546.25|2538.55|2548.86|2541.16|2548.86|2541.16|2546.18|2538.48|40
1645518630000|2022-02-22 08:30:30|2549.09|2541.39|2549.39|2541.69|2549.39|2541.69|2548.7|2541|36
1645518640000|2022-02-22 08:30:40|2549.61|2541.91|2548.42|2540.72|2550.26|2542.56|2548.42|2540.72|35
1645518650000|2022-02-22 08:30:50|2548.87|2541.17|2547.12|2539.42|2548.87|2541.17|2547.12|2539.42|29
1645518660000|2022-02-22 08:31:00|2547.04|2539.34|2548.28|2540.58|2548.28|2540.58|2546.4|2538.7|32
1645518670000|2022-02-22 08:31:10|2548.16|2540.46|2546.39|2538.69|2548.63|2540.93|2546.15|2538.45|37
1645518680000|2022-02-22 08:31:20|2546.36|2538.66|2545.63|2537.93|2546.66|2538.96|2544.7|2537|38
1645518690000|2022-02-22 08:31:30|2545.41|2537.71|2543.93|2536.23|2546.48|2538.78|2543.93|2536.23|34
1645518700000|2022-02-22 08:31:40|2543.89|2536.19|2543.84|2536.14|2544.53|2536.83|2543.26|2535.56|36
1645518710000|2022-02-22 08:31:50|2543.82|2536.12|2544.41|2536.71|2544.75|2537.05|2543.54|2535.84|35
1645518720000|2022-02-22 08:32:00|2543.62|2535.92|2543.87|2536.17|2543.87|2536.17|2542.87|2535.17|36
1645518730000|2022-02-22 08:32:10|2543.82|2536.12|2541.38|2533.68|2543.82|2536.12|2541.38|2533.68|32
1645518740000|2022-02-22 08:32:20|2541.36|2533.66|2542.12|2534.42|2542.34|2534.64|2541.36|2533.66|34
1645518750000|2022-02-22 08:32:30|2542.09|2534.39|2543.15|2535.45|2543.38|2535.68|2542.09|2534.39|33
1645518760000|2022-02-22 08:32:40|2543.16|2535.46|2543.13|2535.43|2543.37|2535.67|2542.87|2535.17|35
1645518770000|2022-02-22 08:32:50|2543.3|2535.6|2542.41|2534.71|2543.3|2535.6|2542.11|2534.41|29
1645518780000|2022-02-22 08:33:00|2542.55|2534.85|2543.21|2535.51|2544.42|2536.72|2542.55|2534.85|36
1645518790000|2022-02-22 08:33:10|2542.35|2534.65|2542.21|2534.51|2542.7|2535|2542.08|2534.38|35
1645518800000|2022-02-22 08:33:20|2542.19|2534.49|2543.53|2535.83|2543.85|2536.15|2542.19|2534.49|33
1645518810000|2022-02-22 08:33:30|2543.83|2536.13|2543.88|2536.18|2544.98|2537.28|2543.83|2536.13|36
1645518820000|2022-02-22 08:33:40|2543.79|2536.09|2544.65|2536.95|2544.69|2536.99|2543.55|2535.85|30
1645518830000|2022-02-22 08:33:50|2544.56|2536.86|2544.18|2536.48|2544.57|2536.87|2544.02|2536.32|29
1645518840000|2022-02-22 08:34:00|2543.97|2536.27|2544.63|2536.93|2544.64|2536.94|2543.45|2535.75|32
1645518850000|2022-02-22 08:34:10|2544.37|2536.67|2543.6|2535.9|2544.65|2536.95|2543.52|2535.82|33
1645518860000|2022-02-22 08:34:20|2543.45|2535.75|2543.28|2535.58|2544.5|2536.8|2543.28|2535.58|35
1645518870000|2022-02-22 08:34:30|2543.22|2535.52|2543.72|2536.02|2543.97|2536.27|2543.22|2535.52|25
1645518880000|2022-02-22 08:34:40|2543.83|2536.13|2545.12|2537.42|2545.53|2537.83|2543.83|2536.13|34
1645518890000|2022-02-22 08:34:50|2545.14|2537.44|2543.1|2535.4|2545.2|2537.5|2543.1|2535.4|37
1645518900000|2022-02-22 08:35:00|2543.15|2535.45|2543.9|2536.2|2544.6|2536.9|2543.1|2535.4|29
1645518910000|2022-02-22 08:35:10|2543.91|2536.21|2542.15|2534.45|2544.36|2536.66|2541.64|2533.94|34
1645518920000|2022-02-22 08:35:20|2542.5|2534.8|2543.01|2535.31|2543.1|2535.4|2541.89|2534.19|36
1645518930000|2022-02-22 08:35:30|2542.85|2535.15|2544.21|2536.51|2544.29|2536.59|2542.85|2535.15|34
1645518940000|2022-02-22 08:35:40|2544.22|2536.52|2543.93|2536.23|2544.22|2536.52|2543.4|2535.7|29
1645518950000|2022-02-22 08:35:50|2543.89|2536.19|2545.59|2537.89|2545.78|2538.08|2543.86|2536.16|34
1645518960000|2022-02-22 08:36:00|2545.94|2538.24|2544.81|2537.11|2545.94|2538.24|2544.8|2537.1|25
1645518970000|2022-02-22 08:36:10|2545.27|2537.57|2546.1|2538.4|2546.14|2538.44|2545.06|2537.36|26
1645518980000|2022-02-22 08:36:20|2546.14|2538.44|2545.81|2538.11|2546.5|2538.8|2545.74|2538.04|25
1645518990000|2022-02-22 08:36:30|2545.88|2538.18|2544.61|2536.91|2545.88|2538.18|2544.45|2536.75|34
1645519000000|2022-02-22 08:36:40|2544.81|2537.11|2544.45|2536.75|2544.81|2537.11|2544.31|2536.61|22
1645519010000|2022-02-22 08:36:50|2544.41|2536.71|2543.32|2535.62|2544.8|2537.1|2543.32|2535.62|15
1645519020000|2022-02-22 08:37:00|2543.31|2535.61|2543.4|2535.7|2544.24|2536.54|2543|2535.3|26
1645519030000|2022-02-22 08:37:10|2543.82|2536.12|2543.9|2536.2|2544.44|2536.74|2543.82|2536.12|32
1645519040000|2022-02-22 08:37:20|2543.49|2535.79|2543.11|2535.41|2543.59|2535.89|2542.72|2535.02|29
1645519050000|2022-02-22 08:37:30|2543.1|2535.4|2543.85|2536.15|2543.85|2536.15|2543.1|2535.4|24
1645519060000|2022-02-22 08:37:40|2543.88|2536.18|2543.13|2535.43|2543.88|2536.18|2543.13|2535.43|22
1645519070000|2022-02-22 08:37:50|2542.74|2535.04|2541.63|2533.93|2542.74|2535.04|2541.63|2533.93|13
1645519080000|2022-02-22 08:38:00|2541.57|2533.87|2543.93|2536.23|2544.07|2536.37|2541.57|2533.87|32
1645519090000|2022-02-22 08:38:10|2543.92|2536.22|2542.94|2535.24|2543.92|2536.22|2542.44|2534.74|38
1645519100000|2022-02-22 08:38:20|2542.99|2535.29|2544.03|2536.33|2544.91|2537.21|2542.47|2534.77|28
1645519110000|2022-02-22 08:38:30|2543.94|2536.24|2542.67|2534.97|2544.49|2536.79|2542.13|2534.43|31
1645519120000|2022-02-22 08:38:40|2542.85|2535.15|2543.53|2535.83|2543.61|2535.91|2542.4|2534.7|25
1645519130000|2022-02-22 08:38:50|2543.93|2536.23|2543.6|2535.9|2544.1|2536.4|2543.11|2535.41|30
1645519140000|2022-02-22 08:39:00|2543.31|2535.61|2544.55|2536.85|2544.55|2536.85|2543.31|2535.61|27
1645519150000|2022-02-22 08:39:10|2544.42|2536.72|2541.99|2534.29|2544.42|2536.72|2541.99|2534.29|28
1645519160000|2022-02-22 08:39:20|2542.23|2534.53|2543.38|2535.68|2543.43|2535.73|2542.17|2534.47|23
1645519170000|2022-02-22 08:39:30|2543.29|2535.59|2543.07|2535.37|2543.57|2535.87|2542.82|2535.12|23
1645519180000|2022-02-22 08:39:40|2543.1|2535.4|2542.36|2534.66|2543.31|2535.61|2542.36|2534.66|34
1645519190000|2022-02-22 08:39:50|2542.46|2534.76|2542.06|2534.36|2542.91|2535.21|2542.02|2534.32|28
1645519200000|2022-02-22 08:40:00|2541.99|2534.29|2541.38|2533.68|2542.47|2534.77|2541.36|2533.66|29
1645519210000|2022-02-22 08:40:10|2541.34|2533.64|2541.75|2534.05|2541.79|2534.09|2540.99|2533.29|27
1645519220000|2022-02-22 08:40:20|2541.69|2533.99|2542.41|2534.71|2542.42|2534.72|2541.36|2533.66|15
1645519230000|2022-02-22 08:40:30|2542.89|2535.19|2541.96|2534.26|2542.89|2535.19|2541.87|2534.17|25
1645519240000|2022-02-22 08:40:40|2541.9|2534.2|2540.71|2533.01|2541.9|2534.2|2540.34|2532.64|35
1645519250000|2022-02-22 08:40:50|2540.86|2533.16|2539.08|2531.38|2540.94|2533.24|2538.63|2530.93|35
1645519260000|2022-02-22 08:41:00|2539.07|2531.37|2540.74|2533.04|2540.74|2533.04|2538.26|2530.56|35
1645519270000|2022-02-22 08:41:10|2540.73|2533.03|2540.23|2532.53|2540.91|2533.21|2539.51|2531.81|39
1645519280000|2022-02-22 08:41:20|2540.13|2532.43|2538.99|2531.29|2540.34|2532.64|2538.64|2530.94|36
1645519290000|2022-02-22 08:41:30|2538.83|2531.13|2536.96|2529.26|2539.26|2531.56|2536.7|2529|35
1645519300000|2022-02-22 08:41:40|2536.99|2529.29|2537.06|2529.36|2537.2|2529.5|2535.14|2527.44|37
1645519310000|2022-02-22 08:41:50|2536.56|2528.86|2539.97|2532.27|2539.97|2532.27|2536.24|2528.54|37
1645519320000|2022-02-22 08:42:00|2539.92|2532.22|2540.61|2532.91|2540.87|2533.17|2539.35|2531.65|38
1645519330000|2022-02-22 08:42:10|2540.01|2532.31|2539.27|2531.57|2540.92|2533.22|2538.92|2531.22|29
1645519340000|2022-02-22 08:42:20|2539.11|2531.41|2538.91|2531.21|2539.14|2531.44|2538.5|2530.8|29
1645519350000|2022-02-22 08:42:30|2538.72|2531.02|2539.04|2531.34|2539.77|2532.07|2538.21|2530.51|32
1645519360000|2022-02-22 08:42:40|2538.99|2531.29|2540.4|2532.7|2540.4|2532.7|2538.99|2531.29|32
1645519370000|2022-02-22 08:42:50|2540.46|2532.76|2540.78|2533.08|2540.88|2533.18|2539.94|2532.24|30
1645519380000|2022-02-22 08:43:00|2540.63|2532.93|2541.14|2533.44|2541.15|2533.45|2540.38|2532.68|27
1645519390000|2022-02-22 08:43:10|2541.15|2533.45|2542.2|2534.5|2543.36|2535.66|2540.82|2533.12|36
1645519400000|2022-02-22 08:43:20|2541.81|2534.11|2541.71|2534.01|2542.35|2534.65|2541.4|2533.7|35
1645519410000|2022-02-22 08:43:30|2541.65|2533.95|2539.82|2532.12|2541.88|2534.18|2539.15|2531.45|35
1645519420000|2022-02-22 08:43:40|2539.89|2532.19|2540.64|2532.94|2540.65|2532.95|2539.42|2531.72|24
1645519430000|2022-02-22 08:43:50|2540.54|2532.84|2541.3|2533.6|2541.3|2533.6|2539.94|2532.24|36
1645519440000|2022-02-22 08:44:00|2541.48|2533.78|2544.1|2536.4|2544.1|2536.4|2541.48|2533.78|36
1645519450000|2022-02-22 08:44:10|2544.31|2536.61|2545.46|2537.76|2546.06|2538.36|2544.05|2536.35|35
1645519460000|2022-02-22 08:44:20|2545.67|2537.97|2544.64|2536.94|2545.67|2537.97|2544.2|2536.5|38
1645519470000|2022-02-22 08:44:30|2544.46|2536.76|2543.77|2536.07|2544.83|2537.13|2543.57|2535.87|37
1645519480000|2022-02-22 08:44:40|2543.78|2536.08|2544.46|2536.76|2544.46|2536.76|2543.67|2535.97|34
1645519490000|2022-02-22 08:44:50|2544.48|2536.78|2543.64|2535.94|2545.07|2537.37|2543.62|2535.92|36
1645519500000|2022-02-22 08:45:00|2543.71|2536.01|2544.7|2537|2544.82|2537.12|2543.53|2535.83|31
1645519510000|2022-02-22 08:45:10|2544.89|2537.19|2545.14|2537.44|2546.08|2538.38|2544.89|2537.19|32
1645519520000|2022-02-22 08:45:20|2545.16|2537.46|2543.66|2535.96|2545.55|2537.85|2543.63|2535.93|28
1645519530000|2022-02-22 08:45:30|2543.64|2535.94|2544.26|2536.56|2544.43|2536.73|2543.64|2535.94|33
1645519540000|2022-02-22 08:45:40|2544.27|2536.57|2544.07|2536.37|2544.28|2536.58|2543.98|2536.28|16
1645519550000|2022-02-22 08:45:50|2544.27|2536.57|2544.35|2536.65|2544.4|2536.7|2544.06|2536.36|15
1645519560000|2022-02-22 08:46:00|2543.74|2536.04|2542.9|2535.2|2544.57|2536.87|2542.9|2535.2|33
1645519570000|2022-02-22 08:46:10|2543.59|2535.89|2539.78|2532.08|2543.59|2535.89|2539.77|2532.07|31
1645519580000|2022-02-22 08:46:20|2539.6|2531.9|2539.89|2532.19|2539.99|2532.29|2539.24|2531.54|28
1645519590000|2022-02-22 08:46:30|2539.88|2532.18|2539.64|2531.94|2539.98|2532.28|2539.36|2531.66|22
1645519600000|2022-02-22 08:46:40|2539.62|2531.92|2538.25|2530.55|2539.62|2531.92|2538.25|2530.55|30
1645519610000|2022-02-22 08:46:50|2538.29|2530.59|2537.28|2529.58|2538.44|2530.74|2537.28|2529.58|23
1645519620000|2022-02-22 08:47:00|2537.29|2529.59|2537.66|2529.96|2539.07|2531.37|2537.17|2529.47|33
1645519630000|2022-02-22 08:47:10|2537.62|2529.92|2537.56|2529.86|2538.2|2530.5|2537.17|2529.47|35
1645519640000|2022-02-22 08:47:20|2537.48|2529.78|2535.93|2528.23|2537.61|2529.91|2535.71|2528.01|39
1645519650000|2022-02-22 08:47:30|2535.95|2528.25|2538.2|2530.5|2538.41|2530.71|2535.92|2528.22|38
1645519660000|2022-02-22 08:47:40|2538.18|2530.48|2538.26|2530.56|2539|2531.3|2537.34|2529.64|36
1645519670000|2022-02-22 08:47:50|2538.34|2530.64|2538.81|2531.11|2538.86|2531.16|2537.41|2529.71|34
1645519680000|2022-02-22 08:48:00|2538.8|2531.1|2538.71|2531.01|2539.12|2531.42|2538.38|2530.68|18
1645519690000|2022-02-22 08:48:10|2538.7|2531|2538.31|2530.61|2538.71|2531.01|2538.2|2530.5|16
1645519700000|2022-02-22 08:48:20|2538.32|2530.62|2538.82|2531.12|2539.34|2531.64|2538.3|2530.6|24
1645519710000|2022-02-22 08:48:30|2538.81|2531.11|2539.07|2531.37|2539.19|2531.49|2538.57|2530.87|23
1645519720000|2022-02-22 08:48:40|2539.11|2531.41|2540.65|2532.95|2540.65|2532.95|2538.25|2530.55|33
1645519730000|2022-02-22 08:48:50|2540.88|2533.18|2541.22|2533.52|2541.24|2533.54|2540.8|2533.1|30
1645519740000|2022-02-22 08:49:00|2541.46|2533.76|2541.27|2533.57|2541.83|2534.13|2540.14|2532.44|36
1645519750000|2022-02-22 08:49:10|2541.25|2533.55|2541.34|2533.64|2541.72|2534.02|2541.22|2533.52|26
1645519760000|2022-02-22 08:49:20|2541.32|2533.62|2540.21|2532.51|2541.32|2533.62|2540.1|2532.4|31
1645519770000|2022-02-22 08:49:30|2540.18|2532.48|2541.14|2533.44|2541.24|2533.54|2539.97|2532.27|35
1645519780000|2022-02-22 08:49:40|2541.12|2533.42|2541.79|2534.09|2541.82|2534.12|2541.02|2533.32|29
1645519790000|2022-02-22 08:49:50|2541.67|2533.97|2542.06|2534.36|2542.21|2534.51|2541.57|2533.87|29
1645519800000|2022-02-22 08:50:00|2542.09|2534.39|2542.57|2534.87|2542.92|2535.22|2541.17|2533.47|32
1645519810000|2022-02-22 08:50:10|2542.46|2534.76|2543.33|2535.63|2543.51|2535.81|2541.88|2534.18|35
1645519820000|2022-02-22 08:50:20|2543.36|2535.66|2542.54|2534.84|2543.5|2535.8|2541.86|2534.16|35
1645519830000|2022-02-22 08:50:30|2542.08|2534.38|2541.64|2533.94|2542.4|2534.7|2541.3|2533.6|28
1645519840000|2022-02-22 08:50:40|2541.71|2534.01|2542.74|2535.04|2542.74|2535.04|2541.52|2533.82|31
1645519850000|2022-02-22 08:50:50|2542.54|2534.84|2545.42|2537.72|2545.42|2537.72|2542.54|2534.84|38
1645519860000|2022-02-22 08:51:00|2545.35|2537.65|2548.76|2541.06|2548.79|2541.09|2545.15|2537.45|38
1645519870000|2022-02-22 08:51:10|2548.99|2541.29|2551.26|2543.56|2552.32|2544.62|2548.99|2541.29|40
1645519880000|2022-02-22 08:51:20|2551.32|2543.62|2550.19|2542.49|2551.32|2543.62|2549.38|2541.68|38
1645519890000|2022-02-22 08:51:30|2550.59|2542.89|2549.5|2541.8|2550.59|2542.89|2548.49|2540.79|38
1645519900000|2022-02-22 08:51:40|2549.13|2541.43|2548.95|2541.25|2549.62|2541.92|2548.81|2541.11|29
1645519910000|2022-02-22 08:51:50|2548.81|2541.11|2548.59|2540.89|2549.46|2541.76|2548|2540.3|37
1645519920000|2022-02-22 08:52:00|2548.47|2540.77|2547.95|2540.25|2549.02|2541.32|2547.84|2540.14|36
1645519930000|2022-02-22 08:52:10|2547.74|2540.04|2547.83|2540.13|2548.86|2541.16|2546.29|2538.59|37
1645519940000|2022-02-22 08:52:20|2547.72|2540.02|2548.41|2540.71|2549.12|2541.42|2547.72|2540.02|38
1645519950000|2022-02-22 08:52:30|2548.37|2540.67|2548.77|2541.07|2549.51|2541.81|2546.99|2539.29|39
1645519960000|2022-02-22 08:52:40|2548.42|2540.72|2549.08|2541.38|2549.22|2541.52|2548.23|2540.53|37
1645519970000|2022-02-22 08:52:50|2549.17|2541.47|2549.91|2542.21|2550.5|2542.8|2549.15|2541.45|34
1645519980000|2022-02-22 08:53:00|2549.89|2542.19|2548.32|2540.62|2549.89|2542.19|2548.32|2540.62|31
1645519990000|2022-02-22 08:53:10|2548.33|2540.63|2548.31|2540.61|2548.65|2540.95|2547.41|2539.71|26
1645520000000|2022-02-22 08:53:20|2548.4|2540.7|2547.5|2539.8|2548.68|2540.98|2547.35|2539.65|32
1645520010000|2022-02-22 08:53:30|2548.04|2540.34|2550.61|2542.91|2550.72|2543.02|2548.04|2540.34|40
1645520020000|2022-02-22 08:53:40|2550.35|2542.65|2552.96|2545.26|2552.96|2545.26|2550.35|2542.65|36
1645520030000|2022-02-22 08:53:50|2552.92|2545.22|2553.79|2546.09|2553.91|2546.21|2552.92|2545.22|39
1645520040000|2022-02-22 08:54:00|2553.74|2546.04|2553.44|2545.74|2554.1|2546.4|2553.34|2545.64|32
1645520050000|2022-02-22 08:54:10|2553.34|2545.64|2551.77|2544.07|2553.34|2545.64|2551.77|2544.07|36
1645520060000|2022-02-22 08:54:20|2551.79|2544.09|2552.45|2544.75|2552.57|2544.87|2551.52|2543.82|38
1645520070000|2022-02-22 08:54:30|2552.43|2544.73|2552.31|2544.61|2552.44|2544.74|2551.76|2544.06|31
1645520080000|2022-02-22 08:54:40|2552.32|2544.62|2552.43|2544.73|2552.58|2544.88|2551.71|2544.01|35
1645520090000|2022-02-22 08:54:50|2552.42|2544.72|2553.36|2545.66|2553.5|2545.8|2552.21|2544.51|32
1645520100000|2022-02-22 08:55:00|2552.93|2545.23|2553.6|2545.9|2553.78|2546.08|2552.93|2545.23|34
1645520110000|2022-02-22 08:55:10|2553.55|2545.85|2552.11|2544.41|2553.6|2545.9|2551.82|2544.12|34
1645520120000|2022-02-22 08:55:20|2552.25|2544.55|2551.37|2543.67|2552.43|2544.73|2551.23|2543.53|32
1645520130000|2022-02-22 08:55:30|2550.93|2543.23|2551.33|2543.63|2552.08|2544.38|2550.18|2542.48|36
1645520140000|2022-02-22 08:55:40|2551.69|2543.99|2551.05|2543.35|2551.69|2543.99|2550.7|2543|36
1645520150000|2022-02-22 08:55:50|2550.81|2543.11|2550.67|2542.97|2550.91|2543.21|2550.27|2542.57|27
1645520160000|2022-02-22 08:56:00|2550.81|2543.11|2550.7|2543|2550.82|2543.12|2550.33|2542.63|35
1645520170000|2022-02-22 08:56:10|2550.73|2543.03|2551.93|2544.23|2552.03|2544.33|2550.71|2543.01|25
1645520180000|2022-02-22 08:56:20|2551.94|2544.24|2550.43|2542.73|2551.97|2544.27|2550.21|2542.51|38
1645520190000|2022-02-22 08:56:30|2550.46|2542.76|2551.24|2543.54|2551.24|2543.54|2550.24|2542.54|33
1645520200000|2022-02-22 08:56:40|2551.25|2543.55|2552.54|2544.84|2552.55|2544.85|2551.25|2543.55|37
1645520210000|2022-02-22 08:56:50|2552.27|2544.57|2551.82|2544.12|2552.7|2545|2551.65|2543.95|26
1645520220000|2022-02-22 08:57:00|2551.62|2543.92|2552.25|2544.55|2552.26|2544.56|2551.49|2543.79|32
1645520230000|2022-02-22 08:57:10|2552.46|2544.76|2551.8|2544.1|2552.59|2544.89|2550.9|2543.2|35
1645520240000|2022-02-22 08:57:20|2551.81|2544.11|2551.34|2543.64|2552.06|2544.36|2551.06|2543.36|34
1645520250000|2022-02-22 08:57:30|2551.4|2543.7|2551.87|2544.17|2552.36|2544.66|2551.3|2543.6|34
1645520260000|2022-02-22 08:57:40|2551.86|2544.16|2552.73|2545.03|2552.76|2545.06|2551.71|2544.01|38
1645520270000|2022-02-22 08:57:50|2552.4|2544.7|2553.32|2545.62|2553.54|2545.84|2552.4|2544.7|36
1645520280000|2022-02-22 08:58:00|2553.39|2545.69|2556.56|2548.86|2556.56|2548.86|2553.16|2545.46|36
1645520290000|2022-02-22 08:58:10|2556.67|2548.97|2557.31|2549.61|2559.8|2552.1|2556.63|2548.93|37
1645520300000|2022-02-22 08:58:20|2557.43|2549.73|2557.48|2549.78|2558.45|2550.75|2557.14|2549.44|36
1645520310000|2022-02-22 08:58:30|2556.89|2549.19|2557.27|2549.57|2557.48|2549.78|2556.63|2548.93|32
1645520320000|2022-02-22 08:58:40|2557.28|2549.58|2557.63|2549.93|2557.87|2550.17|2557.28|2549.58|25
1645520330000|2022-02-22 08:58:50|2557.41|2549.71|2556.79|2549.09|2559.57|2551.87|2556.79|2549.09|37
1645520340000|2022-02-22 08:59:00|2557.07|2549.37|2556.79|2549.09|2557.07|2549.37|2555.93|2548.23|23
1645520350000|2022-02-22 08:59:10|2556.07|2548.37|2556.73|2549.03|2556.86|2549.16|2555.31|2547.61|31
1645520360000|2022-02-22 08:59:20|2556.71|2549.01|2555.61|2547.91|2556.71|2549.01|2554.8|2547.1|39
1645520370000|2022-02-22 08:59:30|2554.9|2547.2|2555.68|2547.98|2555.68|2547.98|2554.42|2546.72|37
1645520380000|2022-02-22 08:59:40|2555.72|2548.02|2556.37|2548.67|2556.37|2548.67|2555.72|2548.02|30
1645520390000|2022-02-22 08:59:50|2556.4|2548.7|2554.96|2547.26|2556.67|2548.97|2554.94|2547.24|36
1645520400000|2022-02-22 09:00:00|2555.12|2547.42|2556.5|2548.8|2557.48|2549.78|2555.12|2547.42|36
1645520410000|2022-02-22 09:00:10|2556.33|2548.63|2554.23|2546.53|2556.33|2548.63|2553.86|2546.16|31
1645520420000|2022-02-22 09:00:20|2554.29|2546.59|2554.16|2546.46|2554.51|2546.81|2553.63|2545.93|30
1645520430000|2022-02-22 09:00:30|2554.19|2546.49|2553.77|2546.07|2554.54|2546.84|2553.67|2545.97|34
1645520440000|2022-02-22 09:00:40|2553.78|2546.08|2555.77|2548.07|2555.8|2548.1|2553.65|2545.95|37
1645520450000|2022-02-22 09:00:50|2555.79|2548.09|2553.05|2545.35|2555.82|2548.12|2552.79|2545.09|39
1645520460000|2022-02-22 09:01:00|2553.02|2545.32|2553.19|2545.49|2553.4|2545.7|2552.21|2544.51|36
1645520470000|2022-02-22 09:01:10|2552.95|2545.25|2552.94|2545.24|2553.32|2545.62|2551.6|2543.9|38
1645520480000|2022-02-22 09:01:20|2552.92|2545.22|2552.62|2544.92|2553.24|2545.54|2551.31|2543.61|40
1645520490000|2022-02-22 09:01:30|2552.54|2544.84|2553.24|2545.54|2553.75|2546.05|2552.3|2544.6|31
1645520500000|2022-02-22 09:01:40|2553.12|2545.42|2552.69|2544.99|2553.42|2545.72|2552.58|2544.88|38
1645520510000|2022-02-22 09:01:50|2552.66|2544.96|2551.41|2543.71|2553.7|2546|2551.32|2543.62|36
1645520520000|2022-02-22 09:02:00|2551.42|2543.72|2552|2544.3|2552.94|2545.24|2551.37|2543.67|31
1645520530000|2022-02-22 09:02:10|2552.18|2544.48|2552.68|2544.98|2553.09|2545.39|2551.14|2543.44|35
1645520540000|2022-02-22 09:02:20|2552.92|2545.22|2551.23|2543.53|2552.92|2545.22|2551|2543.3|35
1645520550000|2022-02-22 09:02:30|2551.27|2543.57|2553.06|2545.36|2553.06|2545.36|2551.27|2543.57|36
1645520560000|2022-02-22 09:02:40|2553.11|2545.41|2553.6|2545.9|2554.24|2546.54|2553.11|2545.41|37
1645520570000|2022-02-22 09:02:50|2553.61|2545.91|2553.31|2545.61|2553.67|2545.97|2552.89|2545.19|30
1645520580000|2022-02-22 09:03:00|2553.4|2545.7|2552.64|2544.94|2554.28|2546.58|2552.64|2544.94|39
1645520590000|2022-02-22 09:03:10|2552.6|2544.9|2552.13|2544.43|2552.95|2545.25|2551.77|2544.07|35
1645520600000|2022-02-22 09:03:20|2552.14|2544.44|2551.79|2544.09|2552.93|2545.23|2551.52|2543.82|35
1645520610000|2022-02-22 09:03:30|2551.6|2543.9|2551.68|2543.98|2551.99|2544.29|2551.32|2543.62|37
1645520620000|2022-02-22 09:03:40|2551.73|2544.03|2551.9|2544.2|2552.39|2544.69|2551.07|2543.37|36
1645520630000|2022-02-22 09:03:50|2551.91|2544.21|2552.44|2544.74|2552.52|2544.82|2551.48|2543.78|33
1645520640000|2022-02-22 09:04:00|2552.74|2545.04|2552.39|2544.69|2553|2545.3|2551.2|2543.5|37
1645520650000|2022-02-22 09:04:10|2552.47|2544.77|2552.04|2544.34|2552.53|2544.83|2551.76|2544.06|36
1645520660000|2022-02-22 09:04:20|2551.98|2544.28|2551.3|2543.6|2551.98|2544.28|2551.26|2543.56|32
1645520670000|2022-02-22 09:04:30|2551.25|2543.55|2552.34|2544.64|2552.88|2545.18|2551.25|2543.55|32
1645520680000|2022-02-22 09:04:40|2552.33|2544.63|2552.57|2544.87|2552.82|2545.12|2551.42|2543.72|36
1645520690000|2022-02-22 09:04:50|2552.53|2544.83|2551.47|2543.77|2552.68|2544.98|2551.38|2543.68|29
1645520700000|2022-02-22 09:05:00|2551.63|2543.93|2551.59|2543.89|2552.18|2544.48|2551.18|2543.48|33
1645520710000|2022-02-22 09:05:10|2551.58|2543.88|2551|2543.3|2551.78|2544.08|2550.78|2543.08|33
1645520720000|2022-02-22 09:05:20|2550.74|2543.04|2550.77|2543.07|2551.57|2543.87|2550.67|2542.97|31
1645520730000|2022-02-22 09:05:30|2550.7|2543|2551.13|2543.43|2551.26|2543.56|2549.91|2542.21|35
1645520740000|2022-02-22 09:05:40|2551.16|2543.46|2549.69|2541.99|2551.48|2543.78|2548.98|2541.28|33
1645520750000|2022-02-22 09:05:50|2549.53|2541.83|2550.07|2542.37|2550.31|2542.61|2549.05|2541.35|35
1645520760000|2022-02-22 09:06:00|2550.05|2542.35|2547.81|2540.11|2550.27|2542.57|2547.62|2539.92|37
1645520770000|2022-02-22 09:06:10|2547.52|2539.82|2545.55|2537.85|2547.52|2539.82|2545.22|2537.52|36
1645520780000|2022-02-22 09:06:20|2545.6|2537.9|2545.91|2538.21|2546.29|2538.59|2545.43|2537.73|36
1645520790000|2022-02-22 09:06:30|2545.9|2538.2|2545.87|2538.17|2545.9|2538.2|2544.93|2537.23|30
1645520800000|2022-02-22 09:06:40|2545.7|2538|2547.07|2539.37|2547.51|2539.81|2545.7|2538|34
1645520810000|2022-02-22 09:06:50|2547.14|2539.44|2547.34|2539.64|2547.67|2539.97|2547.08|2539.38|28
1645520820000|2022-02-22 09:07:00|2547.23|2539.53|2546.33|2538.63|2547.67|2539.97|2546.29|2538.59|32
1645520830000|2022-02-22 09:07:10|2546.29|2538.59|2546.55|2538.85|2546.77|2539.07|2546.15|2538.45|27
1645520840000|2022-02-22 09:07:20|2546.56|2538.86|2546.56|2538.86|2546.62|2538.92|2546.22|2538.52|27
1645520850000|2022-02-22 09:07:30|2546.65|2538.95|2547.46|2539.76|2547.6|2539.9|2546.65|2538.95|17
1645520860000|2022-02-22 09:07:40|2547.45|2539.75|2548.24|2540.54|2548.24|2540.54|2546.86|2539.16|39
1645520870000|2022-02-22 09:07:50|2548.29|2540.59|2548.42|2540.72|2549.11|2541.41|2548.29|2540.59|33
1645520880000|2022-02-22 09:08:00|2548.38|2540.68|2547.81|2540.11|2548.65|2540.95|2547.19|2539.49|36
1645520890000|2022-02-22 09:08:10|2547.82|2540.12|2548.26|2540.56|2548.73|2541.03|2547.41|2539.71|34
1645520900000|2022-02-22 09:08:20|2548.22|2540.52|2548.27|2540.57|2548.47|2540.77|2547.27|2539.57|34
1645520910000|2022-02-22 09:08:30|2548.45|2540.75|2547.2|2539.5|2548.69|2540.99|2546.23|2538.53|33
1645520920000|2022-02-22 09:08:40|2547.13|2539.43|2547.19|2539.49|2547.52|2539.82|2546.77|2539.07|31
1645520930000|2022-02-22 09:08:50|2547.18|2539.48|2546.63|2538.93|2547.69|2539.99|2546.32|2538.62|40
1645520940000|2022-02-22 09:09:00|2546.48|2538.78|2546.66|2538.96|2546.87|2539.17|2546.4|2538.7|26
1645520950000|2022-02-22 09:09:10|2546.71|2539.01|2547.2|2539.5|2547.39|2539.69|2546.52|2538.82|30
1645520960000|2022-02-22 09:09:20|2547.29|2539.59|2549.25|2541.55|2549.37|2541.67|2547.29|2539.59|31
1645520970000|2022-02-22 09:09:30|2549.24|2541.54|2550.19|2542.49|2550.19|2542.49|2549.24|2541.54|25
1645520980000|2022-02-22 09:09:40|2550.24|2542.54|2550.92|2543.22|2551.82|2544.12|2549.74|2542.04|37
1645520990000|2022-02-22 09:09:50|2550.91|2543.21|2552.88|2545.18|2552.88|2545.18|2550.35|2542.65|33
1645521000000|2022-02-22 09:10:00|2552.86|2545.16|2552.57|2544.87|2553.8|2546.1|2552.57|2544.87|35
1645521010000|2022-02-22 09:10:10|2552.58|2544.88|2550.81|2543.11|2552.58|2544.88|2550.75|2543.05|35
1645521020000|2022-02-22 09:10:20|2551.77|2544.07|2553.39|2545.69|2553.39|2545.69|2550.67|2542.97|38
1645521030000|2022-02-22 09:10:30|2553.35|2545.65|2552.31|2544.61|2553.48|2545.78|2552.27|2544.57|35
1645521040000|2022-02-22 09:10:40|2552.3|2544.6|2550.8|2543.1|2552.31|2544.61|2550.24|2542.54|38
1645521050000|2022-02-22 09:10:50|2550.62|2542.92|2551.58|2543.88|2551.66|2543.96|2550.44|2542.74|34
1645521060000|2022-02-22 09:11:00|2551.56|2543.86|2550.76|2543.06|2551.56|2543.86|2550.54|2542.84|29
1645521070000|2022-02-22 09:11:10|2550.69|2542.99|2550.21|2542.51|2550.83|2543.13|2549.89|2542.19|28
1645521080000|2022-02-22 09:11:20|2550.16|2542.46|2549.57|2541.87|2550.95|2543.25|2549.46|2541.76|35
1645521090000|2022-02-22 09:11:30|2549.56|2541.86|2551.17|2543.47|2551.22|2543.52|2549.24|2541.54|37
1645521100000|2022-02-22 09:11:40|2551.13|2543.43|2551.98|2544.28|2552.2|2544.5|2550.51|2542.81|33
1645521110000|2022-02-22 09:11:50|2552.05|2544.35|2551.15|2543.45|2552.09|2544.39|2550.91|2543.21|37
1645521120000|2022-02-22 09:12:00|2551.16|2543.46|2553.49|2545.79|2553.71|2546.01|2551.16|2543.46|36
1645521130000|2022-02-22 09:12:10|2553.53|2545.83|2553.53|2545.83|2553.74|2546.04|2553.26|2545.56|34
1645521140000|2022-02-22 09:12:20|2553.55|2545.85|2554.61|2546.91|2554.61|2546.91|2553.55|2545.85|34
1645521150000|2022-02-22 09:12:30|2554.58|2546.88|2554.26|2546.56|2554.6|2546.9|2553.47|2545.77|33
1645521160000|2022-02-22 09:12:40|2553.96|2546.26|2552.67|2544.97|2554.3|2546.6|2552.53|2544.83|37
1645521170000|2022-02-22 09:12:50|2552.97|2545.27|2552.65|2544.95|2553.01|2545.31|2552.65|2544.95|31
1645521180000|2022-02-22 09:13:00|2552.64|2544.94|2552.29|2544.59|2552.64|2544.94|2551.72|2544.02|29
1645521190000|2022-02-22 09:13:10|2552.28|2544.58|2553.53|2545.83|2553.65|2545.95|2552.01|2544.31|34
1645521200000|2022-02-22 09:13:20|2553.64|2545.94|2553.64|2545.94|2553.89|2546.19|2553.26|2545.56|34
1645521210000|2022-02-22 09:13:30|2553.61|2545.91|2552.93|2545.23|2553.61|2545.91|2552.8|2545.1|33
1645521220000|2022-02-22 09:13:40|2552.91|2545.21|2552.9|2545.2|2553.06|2545.36|2552.71|2545.01|25
1645521230000|2022-02-22 09:13:50|2552.89|2545.19|2553.39|2545.69|2553.67|2545.97|2552.57|2544.87|29
1645521240000|2022-02-22 09:14:00|2553.61|2545.91|2555.37|2547.67|2555.71|2548.01|2553.45|2545.75|38
1645521250000|2022-02-22 09:14:10|2555.4|2547.7|2553.66|2545.96|2555.43|2547.73|2553.46|2545.76|37
1645521260000|2022-02-22 09:14:20|2553.65|2545.95|2553.54|2545.84|2553.78|2546.08|2553.1|2545.4|33
1645521270000|2022-02-22 09:14:30|2553.53|2545.83|2553.7|2546|2554.3|2546.6|2553.45|2545.75|26
1645521280000|2022-02-22 09:14:40|2553.66|2545.96|2554.96|2547.26|2554.99|2547.29|2553.45|2545.75|38
1645521290000|2022-02-22 09:14:50|2555|2547.3|2554.95|2547.25|2555.19|2547.49|2554.26|2546.56|36
1645521300000|2022-02-22 09:15:00|2554.98|2547.28|2553.69|2545.99|2555|2547.3|2553.43|2545.73|37
1645521310000|2022-02-22 09:15:10|2553.72|2546.02|2552.93|2545.23|2553.79|2546.09|2552.6|2544.9|37
1645521320000|2022-02-22 09:15:20|2552.9|2545.2|2551.98|2544.28|2553.58|2545.88|2551.63|2543.93|31
1645521330000|2022-02-22 09:15:30|2551.92|2544.22|2551.85|2544.15|2552.91|2545.21|2551.38|2543.68|14
1645521340000|2022-02-22 09:15:40|2551.8|2544.1|2551.39|2543.69|2552.47|2544.77|2550.9|2543.2|28
1645521350000|2022-02-22 09:15:50|2551.54|2543.84|2551.78|2544.08|2552.57|2544.87|2551.41|2543.71|33
1645521360000|2022-02-22 09:16:00|2551.92|2544.22|2551.26|2543.56|2552.91|2545.21|2550.07|2542.37|30
1645521370000|2022-02-22 09:16:10|2551.27|2543.57|2552.35|2544.65|2552.44|2544.74|2551.27|2543.57|27
1645521380000|2022-02-22 09:16:20|2552.18|2544.48|2552.12|2544.42|2552.2|2544.5|2551.94|2544.24|25
1645521390000|2022-02-22 09:16:30|2552.16|2544.46|2551.23|2543.53|2552.16|2544.46|2550.21|2542.51|31
1645521400000|2022-02-22 09:16:40|2551.02|2543.32|2549.57|2541.87|2551.02|2543.32|2549.42|2541.72|35
1645521410000|2022-02-22 09:16:50|2549.3|2541.6|2548.58|2540.88|2549.78|2542.08|2548.58|2540.88|32
1645521420000|2022-02-22 09:17:00|2548.67|2540.97|2548.95|2541.25|2549.11|2541.41|2547.91|2540.21|35
1645521430000|2022-02-22 09:17:10|2548.87|2541.17|2547.59|2539.89|2548.91|2541.21|2547.59|2539.89|32
1645521440000|2022-02-22 09:17:20|2547.58|2539.88|2549.25|2541.55|2549.25|2541.55|2547.58|2539.88|34
1645521450000|2022-02-22 09:17:30|2549.2|2541.5|2550.5|2542.8|2550.51|2542.81|2548.86|2541.16|38
1645521460000|2022-02-22 09:17:40|2550.53|2542.83|2549.55|2541.85|2550.71|2543.01|2549.32|2541.62|33
1645521470000|2022-02-22 09:17:50|2549.22|2541.52|2550.85|2543.15|2550.89|2543.19|2548.95|2541.25|37
1645521480000|2022-02-22 09:18:00|2550.83|2543.13|2550.32|2542.62|2551.3|2543.6|2550.32|2542.62|30
1645521490000|2022-02-22 09:18:10|2550.34|2542.64|2549.98|2542.28|2550.62|2542.92|2549.1|2541.4|34
1645521500000|2022-02-22 09:18:20|2550.07|2542.37|2551.77|2544.07|2551.88|2544.18|2550.07|2542.37|35
1645521510000|2022-02-22 09:18:30|2551.73|2544.03|2551.32|2543.62|2551.73|2544.03|2551.14|2543.44|33
1645521520000|2022-02-22 09:18:40|2551.34|2543.64|2552.02|2544.32|2552.04|2544.34|2551.34|2543.64|22
1645521530000|2022-02-22 09:18:50|2552.08|2544.38|2552.19|2544.49|2552.21|2544.51|2551.85|2544.15|33
1645521540000|2022-02-22 09:19:00|2552.17|2544.47|2552.22|2544.52|2552.54|2544.84|2552.03|2544.33|19
1645521550000|2022-02-22 09:19:10|2552.25|2544.55|2552.91|2545.21|2552.91|2545.21|2551.75|2544.05|37
1645521560000|2022-02-22 09:19:20|2552.9|2545.2|2552.37|2544.67|2552.9|2545.2|2552.15|2544.45|32
1645521570000|2022-02-22 09:19:30|2551.91|2544.21|2552.33|2544.63|2552.92|2545.22|2551.91|2544.21|36
1645521580000|2022-02-22 09:19:40|2552.35|2544.65|2552.13|2544.43|2552.47|2544.77|2551.99|2544.29|31
1645521590000|2022-02-22 09:19:50|2551.99|2544.29|2552.78|2545.08|2552.78|2545.08|2551.84|2544.14|27
1645521600000|2022-02-22 09:20:00|2552.79|2545.09|2552.54|2544.84|2552.85|2545.15|2552.15|2544.45|33
1645521610000|2022-02-22 09:20:10|2552.51|2544.81|2551.76|2544.06|2552.51|2544.81|2551.51|2543.81|32
1645521620000|2022-02-22 09:20:20|2551.79|2544.09|2552.06|2544.36|2552.27|2544.57|2551.44|2543.74|35
1645521630000|2022-02-22 09:20:30|2552.14|2544.44|2551.85|2544.15|2552.34|2544.64|2551.5|2543.8|36
1645521640000|2022-02-22 09:20:40|2551.88|2544.18|2552.82|2545.12|2553.38|2545.68|2551.64|2543.94|38
1645521650000|2022-02-22 09:20:50|2552.99|2545.29|2552.22|2544.52|2553.31|2545.61|2552.17|2544.47|34
1645521660000|2022-02-22 09:21:00|2552.26|2544.56|2551.44|2543.74|2552.37|2544.67|2551.27|2543.57|32
1645521670000|2022-02-22 09:21:10|2551.38|2543.68|2550.96|2543.26|2552.23|2544.53|2550.72|2543.02|35
1645521680000|2022-02-22 09:21:20|2551.06|2543.36|2548.93|2541.23|2551.06|2543.36|2548.93|2541.23|35
1645521690000|2022-02-22 09:21:30|2548.89|2541.19|2548.81|2541.11|2549.57|2541.87|2548.54|2540.84|37
1645521700000|2022-02-22 09:21:40|2548.76|2541.06|2549.34|2541.64|2549.69|2541.99|2548.05|2540.35|38
1645521710000|2022-02-22 09:21:50|2549.36|2541.66|2549.34|2541.64|2549.62|2541.92|2548.93|2541.23|31
1645521720000|2022-02-22 09:22:00|2549.31|2541.61|2548.32|2540.62|2550.07|2542.37|2547.93|2540.23|37
1645521730000|2022-02-22 09:22:10|2548.66|2540.96|2546.84|2539.14|2548.9|2541.2|2546.37|2538.67|37
1645521740000|2022-02-22 09:22:20|2547.21|2539.51|2548.51|2540.81|2548.54|2540.84|2547.21|2539.51|38
1645521750000|2022-02-22 09:22:30|2548.48|2540.78|2549.36|2541.66|2549.52|2541.82|2548.48|2540.78|30
1645521760000|2022-02-22 09:22:40|2549.34|2541.64|2548.91|2541.21|2549.34|2541.64|2548.75|2541.05|30
1645521770000|2022-02-22 09:22:50|2548.94|2541.24|2548.86|2541.16|2549.14|2541.44|2548.77|2541.07|37
1645521780000|2022-02-22 09:23:00|2549.4|2541.7|2548.34|2540.64|2549.4|2541.7|2548.06|2540.36|34
1645521790000|2022-02-22 09:23:10|2548.32|2540.62|2548.03|2540.33|2548.63|2540.93|2547.91|2540.21|32
1645521800000|2022-02-22 09:23:20|2548.02|2540.32|2547.33|2539.63|2548.13|2540.43|2547.08|2539.38|36
1645521810000|2022-02-22 09:23:30|2547.37|2539.67|2547.57|2539.87|2547.97|2540.27|2547.37|2539.67|28
1645521820000|2022-02-22 09:23:40|2547.6|2539.9|2548.42|2540.72|2548.42|2540.72|2547.53|2539.83|18
1645521830000|2022-02-22 09:23:50|2548.14|2540.44|2547.4|2539.7|2548.25|2540.55|2547.29|2539.59|33
1645521840000|2022-02-22 09:24:00|2547.38|2539.68|2546.3|2538.6|2547.9|2540.2|2546.16|2538.46|30
1645521850000|2022-02-22 09:24:10|2546.25|2538.55|2545.38|2537.68|2546.25|2538.55|2545.32|2537.62|33
1645521860000|2022-02-22 09:24:20|2545.37|2537.67|2543.53|2535.83|2545.51|2537.81|2543.53|2535.83|30
1645521870000|2022-02-22 09:24:30|2543.49|2535.79|2543.82|2536.12|2544.12|2536.42|2543.31|2535.61|37
1645521880000|2022-02-22 09:24:40|2543.52|2535.82|2545|2537.3|2545.13|2537.43|2543.28|2535.58|38
1645521890000|2022-02-22 09:24:50|2545.39|2537.69|2545.78|2538.08|2546.07|2538.37|2545.39|2537.69|37
1645521900000|2022-02-22 09:25:00|2545.8|2538.1|2546.44|2538.74|2546.82|2539.12|2545.7|2538|36
1645521910000|2022-02-22 09:25:10|2546.31|2538.61|2547.04|2539.34|2547.35|2539.65|2545.88|2538.18|34
1645521920000|2022-02-22 09:25:20|2547.12|2539.42|2545.92|2538.22|2547.33|2539.63|2545.89|2538.19|27
1645521930000|2022-02-22 09:25:30|2545.9|2538.2|2546.43|2538.73|2546.62|2538.92|2545.26|2537.56|34
1645521940000|2022-02-22 09:25:40|2546.51|2538.81|2544.95|2537.25|2546.51|2538.81|2544.79|2537.09|33
1645521950000|2022-02-22 09:25:50|2544.87|2537.17|2544.81|2537.11|2545.39|2537.69|2544.42|2536.72|30
1645521960000|2022-02-22 09:26:00|2544.58|2536.88|2543.44|2535.74|2544.85|2537.15|2543.18|2535.48|36
1645521970000|2022-02-22 09:26:10|2543.55|2535.85|2543.7|2536|2544.42|2536.72|2543.28|2535.58|32
1645521980000|2022-02-22 09:26:20|2543.71|2536.01|2543.4|2535.7|2543.73|2536.03|2543.14|2535.44|26
1645521990000|2022-02-22 09:26:30|2543.42|2535.72|2543.39|2535.69|2543.54|2535.84|2543.28|2535.58|29
1645522000000|2022-02-22 09:26:40|2543.38|2535.68|2543.19|2535.49|2543.58|2535.88|2542.93|2535.23|35
1645522010000|2022-02-22 09:26:50|2543.25|2535.55|2543.39|2535.69|2543.41|2535.71|2543.01|2535.31|33
1645522020000|2022-02-22 09:27:00|2543.32|2535.62|2544.22|2536.52|2545.42|2537.72|2543.32|2535.62|37
1645522030000|2022-02-22 09:27:10|2544.09|2536.39|2543.17|2535.47|2544.09|2536.39|2542.93|2535.23|31
1645522040000|2022-02-22 09:27:20|2543.78|2536.08|2543.46|2535.76|2543.82|2536.12|2543.01|2535.31|33
1645522050000|2022-02-22 09:27:30|2543.45|2535.75|2543.5|2535.8|2543.5|2535.8|2542.7|2535|36
1645522060000|2022-02-22 09:27:40|2543.44|2535.74|2544.56|2536.86|2544.59|2536.89|2542.66|2534.96|30
1645522070000|2022-02-22 09:27:50|2544.7|2537|2543.44|2535.74|2544.9|2537.2|2543.15|2535.45|36
1645522080000|2022-02-22 09:28:00|2543.46|2535.76|2544.29|2536.59|2544.29|2536.59|2542.74|2535.04|36
1645522090000|2022-02-22 09:28:10|2544.46|2536.76|2544.02|2536.32|2544.89|2537.19|2544.02|2536.32|37
1645522100000|2022-02-22 09:28:20|2543.99|2536.29|2543.72|2536.02|2544.14|2536.44|2543.24|2535.54|32
1645522110000|2022-02-22 09:28:30|2543.84|2536.14|2544.06|2536.36|2544.85|2537.15|2543.84|2536.14|35
1645522120000|2022-02-22 09:28:40|2544.08|2536.38|2541.32|2533.62|2544.26|2536.56|2541.32|2533.62|23
1645522130000|2022-02-22 09:28:50|2541.35|2533.65|2541.17|2533.47|2541.38|2533.68|2541.16|2533.46|21
1645522140000|2022-02-22 09:29:00|2541.24|2533.54|2541.81|2534.11|2542.34|2534.64|2541.24|2533.54|25
1645522150000|2022-02-22 09:29:10|2541.8|2534.1|2541.24|2533.54|2542.37|2534.67|2541.13|2533.43|32
1645522160000|2022-02-22 09:29:20|2541.14|2533.44|2541.7|2534|2541.91|2534.21|2541.14|2533.44|24
1645522170000|2022-02-22 09:29:30|2541.74|2534.04|2542.44|2534.74|2542.55|2534.85|2541.74|2534.04|27
1645522180000|2022-02-22 09:29:40|2542.43|2534.73|2542.83|2535.13|2542.84|2535.14|2542.33|2534.63|26
1645522190000|2022-02-22 09:29:50|2542.77|2535.07|2542.69|2534.99|2542.93|2535.23|2541.91|2534.21|25
1645522200000|2022-02-22 09:30:00|2542.7|2535|2544.06|2536.36|2544.12|2536.42|2542.7|2535|33
1645522210000|2022-02-22 09:30:10|2544.15|2536.45|2545.21|2537.51|2545.6|2537.9|2544.12|2536.42|30
1645522220000|2022-02-22 09:30:20|2545.17|2537.47|2544.46|2536.76|2545.17|2537.47|2543.96|2536.26|35
1645522230000|2022-02-22 09:30:30|2544.43|2536.73|2547.85|2540.15|2547.85|2540.15|2544.43|2536.73|33
1645522240000|2022-02-22 09:30:40|2547.63|2539.93|2547.55|2539.85|2548.46|2540.76|2547.51|2539.81|32
1645522250000|2022-02-22 09:30:50|2547.61|2539.91|2547.22|2539.52|2547.65|2539.95|2545.57|2537.87|40
1645522260000|2022-02-22 09:31:00|2547.17|2539.47|2544.28|2536.58|2547.17|2539.47|2544.28|2536.58|36
1645522270000|2022-02-22 09:31:10|2544.27|2536.57|2545.97|2538.27|2546|2538.3|2544.27|2536.57|33
1645522280000|2022-02-22 09:31:20|2545.67|2537.97|2546.57|2538.87|2546.68|2538.98|2545.49|2537.79|36
1645522290000|2022-02-22 09:31:30|2546.56|2538.86|2545.8|2538.1|2546.57|2538.87|2545.8|2538.1|28
1645522300000|2022-02-22 09:31:40|2546.17|2538.47|2546.5|2538.8|2546.56|2538.86|2545.76|2538.06|28
1645522310000|2022-02-22 09:31:50|2546.49|2538.79|2546.41|2538.71|2546.53|2538.83|2545.92|2538.22|32
1645522320000|2022-02-22 09:32:00|2546.48|2538.78|2547.13|2539.43|2547.7|2540|2546.35|2538.65|35
1645522330000|2022-02-22 09:32:10|2547.08|2539.38|2547.1|2539.4|2547.25|2539.55|2546.84|2539.14|32
1645522340000|2022-02-22 09:32:20|2547.15|2539.45|2547.16|2539.46|2547.16|2539.46|2546.38|2538.68|37
1645522350000|2022-02-22 09:32:30|2547.14|2539.44|2546.11|2538.41|2547.18|2539.48|2546.08|2538.38|30
1645522360000|2022-02-22 09:32:40|2546.17|2538.47|2546.54|2538.84|2546.68|2538.98|2546.17|2538.47|34
1645522370000|2022-02-22 09:32:50|2546.51|2538.81|2547.52|2539.82|2547.52|2539.82|2546.42|2538.72|25
1645522380000|2022-02-22 09:33:00|2547.54|2539.84|2548.48|2540.78|2548.53|2540.83|2547.05|2539.35|32
1645522390000|2022-02-22 09:33:10|2548.57|2540.87|2549.8|2542.1|2549.84|2542.14|2548.57|2540.87|32
1645522400000|2022-02-22 09:33:20|2549.68|2541.98|2551.46|2543.76|2551.68|2543.98|2549.68|2541.98|39
1645522410000|2022-02-22 09:33:30|2551.56|2543.86|2552.39|2544.69|2552.4|2544.7|2551.46|2543.76|36
1645522420000|2022-02-22 09:33:40|2552.37|2544.67|2551.41|2543.71|2552.52|2544.82|2551.41|2543.71|36
1645522430000|2022-02-22 09:33:50|2551.16|2543.46|2551.8|2544.1|2551.8|2544.1|2550.79|2543.09|35
1645522440000|2022-02-22 09:34:00|2551.78|2544.08|2552.21|2544.51|2552.51|2544.81|2551.78|2544.08|37
1645522450000|2022-02-22 09:34:10|2552.03|2544.33|2553.07|2545.37|2553.07|2545.37|2551.92|2544.22|32
1645522460000|2022-02-22 09:34:20|2553.08|2545.38|2555.19|2547.49|2555.54|2547.84|2552.91|2545.21|36
1645522470000|2022-02-22 09:34:30|2554.91|2547.21|2555.47|2547.77|2556.26|2548.56|2554.91|2547.21|40
1645522480000|2022-02-22 09:34:40|2555.32|2547.62|2557.27|2549.57|2557.45|2549.75|2555.32|2547.62|37
1645522490000|2022-02-22 09:34:50|2557.06|2549.36|2558.69|2550.99|2558.69|2550.99|2557.03|2549.33|36
1645522500000|2022-02-22 09:35:00|2558.57|2550.87|2558.88|2551.18|2559.17|2551.47|2558.37|2550.67|37
1645522510000|2022-02-22 09:35:10|2559|2551.3|2561.3|2553.6|2561.71|2554.01|2559|2551.3|33
1645522520000|2022-02-22 09:35:20|2561.27|2553.57|2559.42|2551.72|2561.34|2553.64|2558.96|2551.26|37
1645522530000|2022-02-22 09:35:30|2559.52|2551.82|2557.56|2549.86|2559.88|2552.18|2556.85|2549.15|39
1645522540000|2022-02-22 09:35:40|2557.57|2549.87|2555.33|2547.63|2557.57|2549.87|2554.76|2547.06|38
1645522550000|2022-02-22 09:35:50|2555.35|2547.65|2554.26|2546.56|2555.84|2548.14|2554.26|2546.56|39
1645522560000|2022-02-22 09:36:00|2554.59|2546.89|2557.12|2549.42|2557.51|2549.81|2554.3|2546.6|39
1645522570000|2022-02-22 09:36:10|2557.07|2549.37|2555.69|2547.99|2557.2|2549.5|2555.38|2547.68|31
1645522580000|2022-02-22 09:36:20|2555.67|2547.97|2555.9|2548.2|2555.9|2548.2|2555.5|2547.8|34
1645522590000|2022-02-22 09:36:30|2555.75|2548.05|2556.35|2548.65|2556.35|2548.65|2555.22|2547.52|34
1645522600000|2022-02-22 09:36:40|2556.33|2548.63|2557.46|2549.76|2558.53|2550.83|2556.33|2548.63|30
1645522610000|2022-02-22 09:36:50|2557.12|2549.42|2556.38|2548.68|2557.66|2549.96|2556.38|2548.68|32
1645522620000|2022-02-22 09:37:00|2556.41|2548.71|2556.51|2548.81|2556.54|2548.84|2555.49|2547.79|33
1645522630000|2022-02-22 09:37:10|2556.48|2548.78|2556.71|2549.01|2556.96|2549.26|2555.8|2548.1|30
1645522640000|2022-02-22 09:37:20|2556.87|2549.17|2554.75|2547.05|2556.87|2549.17|2554.75|2547.05|23
1645522650000|2022-02-22 09:37:30|2554.74|2547.04|2553.96|2546.26|2554.8|2547.1|2553.62|2545.92|34
1645522660000|2022-02-22 09:37:40|2554.1|2546.4|2552.88|2545.18|2554.14|2546.44|2552.05|2544.35|25
1645522670000|2022-02-22 09:37:50|2552.79|2545.09|2552.58|2544.88|2552.9|2545.2|2552.22|2544.52|34
1645522680000|2022-02-22 09:38:00|2552.44|2544.74|2551.24|2543.54|2552.81|2545.11|2551.24|2543.54|30
1645522690000|2022-02-22 09:38:10|2551.29|2543.59|2550.73|2543.03|2551.34|2543.64|2550.47|2542.77|36
1645522700000|2022-02-22 09:38:20|2550.86|2543.16|2551.51|2543.81|2552.59|2544.89|2550.86|2543.16|34
1645522710000|2022-02-22 09:38:30|2551.37|2543.67|2551.25|2543.55|2551.56|2543.86|2550.36|2542.66|38
1645522720000|2022-02-22 09:38:40|2551.58|2543.88|2551.62|2543.92|2552.34|2544.64|2551.58|2543.88|32
1645522730000|2022-02-22 09:38:50|2551.65|2543.95|2556.79|2549.09|2556.87|2549.17|2551.65|2543.95|39
1645522740000|2022-02-22 09:39:00|2556.86|2549.16|2558.7|2551|2558.89|2551.19|2556.66|2548.96|37
1645522750000|2022-02-22 09:39:10|2558.75|2551.05|2557.6|2549.9|2558.75|2551.05|2556.67|2548.97|32
1645522760000|2022-02-22 09:39:20|2557.67|2549.97|2559.06|2551.36|2559.07|2551.37|2557.66|2549.96|33
1645522770000|2022-02-22 09:39:30|2559.02|2551.32|2557.43|2549.73|2559.03|2551.33|2557.43|2549.73|34
1645522780000|2022-02-22 09:39:40|2557.41|2549.71|2557.13|2549.43|2557.41|2549.71|2556.61|2548.91|32
1645522790000|2022-02-22 09:39:50|2557.11|2549.41|2557.55|2549.85|2557.67|2549.97|2556.81|2549.11|31
1645522800000|2022-02-22 09:40:00|2557.56|2549.86|2556.86|2549.16|2557.65|2549.95|2556.77|2549.07|32
1645522810000|2022-02-22 09:40:10|2556.9|2549.2|2557.05|2549.35|2558.47|2550.77|2556.9|2549.2|36
1645522820000|2022-02-22 09:40:20|2557.32|2549.62|2556.37|2548.67|2557.41|2549.71|2556.25|2548.55|34
1645522830000|2022-02-22 09:40:30|2556.47|2548.77|2556.47|2548.77|2556.51|2548.81|2556.05|2548.35|31
1645522840000|2022-02-22 09:40:40|2556.49|2548.79|2557.76|2550.06|2557.76|2550.06|2556.29|2548.59|37
1645522850000|2022-02-22 09:40:50|2557.67|2549.97|2559.72|2552.02|2559.91|2552.21|2557.67|2549.97|30
1645522860000|2022-02-22 09:41:00|2559.69|2551.99|2558.61|2550.91|2559.78|2552.08|2558.36|2550.66|35
1645522870000|2022-02-22 09:41:10|2558.63|2550.93|2557.56|2549.86|2558.88|2551.18|2557.56|2549.86|36
1645522880000|2022-02-22 09:41:20|2557.62|2549.92|2557.09|2549.39|2557.75|2550.05|2556.96|2549.26|36
1645522890000|2022-02-22 09:41:30|2556.99|2549.29|2557.98|2550.28|2558.22|2550.52|2556.83|2549.13|36
1645522900000|2022-02-22 09:41:40|2558|2550.3|2556.93|2549.23|2558.14|2550.44|2556.81|2549.11|36
1645522910000|2022-02-22 09:41:50|2556.91|2549.21|2556.91|2549.21|2557|2549.3|2556.55|2548.85|30
1645522920000|2022-02-22 09:42:00|2556.92|2549.22|2558.78|2551.08|2558.78|2551.08|2556.92|2549.22|35
1645522930000|2022-02-22 09:42:10|2558.73|2551.03|2557.79|2550.09|2558.84|2551.14|2557.73|2550.03|36
1645522940000|2022-02-22 09:42:20|2557.77|2550.07|2558.79|2551.09|2560.12|2552.42|2557.77|2550.07|37
1645522950000|2022-02-22 09:42:30|2558.24|2550.54|2558.08|2550.38|2559.29|2551.59|2558.08|2550.38|34
1645522960000|2022-02-22 09:42:40|2557.78|2550.08|2557.9|2550.2|2558.18|2550.48|2557.61|2549.91|22
1645522970000|2022-02-22 09:42:50|2558.16|2550.46|2557.7|2550|2558.36|2550.66|2556.88|2549.18|30
1645522980000|2022-02-22 09:43:00|2557.05|2549.35|2556.72|2549.02|2558.09|2550.39|2556.67|2548.97|29
1645522990000|2022-02-22 09:43:10|2556.73|2549.03|2557.45|2549.75|2558.01|2550.31|2556.73|2549.03|18
1645523000000|2022-02-22 09:43:20|2557.11|2549.41|2558.16|2550.46|2558.52|2550.82|2556.64|2548.94|40
1645523010000|2022-02-22 09:43:30|2558.15|2550.45|2557.7|2550|2559.09|2551.39|2557.7|2550|31
1645523020000|2022-02-22 09:43:40|2558.07|2550.37|2557.62|2549.92|2558.07|2550.37|2557.61|2549.91|23
1645523030000|2022-02-22 09:43:50|2557.72|2550.02|2558.14|2550.44|2558.67|2550.97|2557.72|2550.02|29
1645523040000|2022-02-22 09:44:00|2558.2|2550.5|2556.84|2549.14|2558.2|2550.5|2556.45|2548.75|37
1645523050000|2022-02-22 09:44:10|2556.82|2549.12|2557.17|2549.47|2557.67|2549.97|2556.8|2549.1|36
1645523060000|2022-02-22 09:44:20|2557.13|2549.43|2556.55|2548.85|2557.13|2549.43|2556.26|2548.56|24
1645523070000|2022-02-22 09:44:30|2556.64|2548.94|2555.83|2548.13|2556.64|2548.94|2555.77|2548.07|26
1645523080000|2022-02-22 09:44:40|2555.86|2548.16|2555.33|2547.63|2556.32|2548.62|2555.33|2547.63|15
1645523090000|2022-02-22 09:44:50|2555.46|2547.76|2555.73|2548.03|2556.22|2548.52|2555.42|2547.72|18
1645523100000|2022-02-22 09:45:00|2555.79|2548.09|2555.66|2547.96|2556.46|2548.76|2555.66|2547.96|27
1645523110000|2022-02-22 09:45:10|2555.58|2547.88|2552.82|2545.12|2556.23|2548.53|2552.82|2545.12|33
1645523120000|2022-02-22 09:45:20|2552.92|2545.22|2553.03|2545.33|2553.26|2545.56|2552.68|2544.98|37
1645523130000|2022-02-22 09:45:30|2552.98|2545.28|2552.72|2545.02|2553.5|2545.8|2552.17|2544.47|33
1645523140000|2022-02-22 09:45:40|2552.71|2545.01|2552.38|2544.68|2552.86|2545.16|2551.64|2543.94|31
1645523150000|2022-02-22 09:45:50|2552.7|2545|2552.42|2544.72|2552.75|2545.05|2552.13|2544.43|31
1645523160000|2022-02-22 09:46:00|2552.66|2544.96|2553.36|2545.66|2553.36|2545.66|2552.29|2544.59|33
1645523170000|2022-02-22 09:46:10|2553.37|2545.67|2553.19|2545.49|2554.2|2546.5|2553.19|2545.49|33
1645523180000|2022-02-22 09:46:20|2553.18|2545.48|2552.54|2544.84|2553.3|2545.6|2552.54|2544.84|34
1645523190000|2022-02-22 09:46:30|2552.51|2544.81|2552.28|2544.58|2553.12|2545.42|2552.22|2544.52|29
1645523200000|2022-02-22 09:46:40|2552.36|2544.66|2552.22|2544.52|2552.37|2544.67|2551.94|2544.24|27
1645523210000|2022-02-22 09:46:50|2552.23|2544.53|2553.89|2546.19|2554.31|2546.61|2552.23|2544.53|29
1645523220000|2022-02-22 09:47:00|2553.85|2546.15|2552.64|2544.94|2554.02|2546.32|2552.52|2544.82|35
1645523230000|2022-02-22 09:47:10|2552.72|2545.02|2553.3|2545.6|2553.36|2545.66|2552.72|2545.02|30
1645523240000|2022-02-22 09:47:20|2553.28|2545.58|2555.07|2547.37|2555.07|2547.37|2552.18|2544.48|29
1645523250000|2022-02-22 09:47:30|2555.23|2547.53|2554.53|2546.83|2555.3|2547.6|2554.49|2546.79|33
1645523260000|2022-02-22 09:47:40|2554.52|2546.82|2555.49|2547.79|2555.49|2547.79|2554.52|2546.82|32
1645523270000|2022-02-22 09:47:50|2555.48|2547.78|2555.93|2548.23|2556.56|2548.86|2555.36|2547.66|30
1645523280000|2022-02-22 09:48:00|2556.01|2548.31|2555.57|2547.87|2556.35|2548.65|2555.46|2547.76|32
1645523290000|2022-02-22 09:48:10|2555.58|2547.88|2554.84|2547.14|2555.63|2547.93|2554.84|2547.14|34
1645523300000|2022-02-22 09:48:20|2554.83|2547.13|2555.9|2548.2|2556.16|2548.46|2554.67|2546.97|32
1645523310000|2022-02-22 09:48:30|2556.43|2548.73|2555.33|2547.63|2556.49|2548.79|2555.2|2547.5|33
1645523320000|2022-02-22 09:48:40|2555.32|2547.62|2555.86|2548.16|2556.43|2548.73|2555.31|2547.61|34
1645523330000|2022-02-22 09:48:50|2556.16|2548.46|2556.47|2548.77|2556.47|2548.77|2555.79|2548.09|31
1645523340000|2022-02-22 09:49:00|2556.8|2549.1|2557.03|2549.33|2557.59|2549.89|2556.8|2549.1|33
1645523350000|2022-02-22 09:49:10|2557.36|2549.66|2558.48|2550.78|2558.65|2550.95|2556.98|2549.28|36
1645523360000|2022-02-22 09:49:20|2558.72|2551.02|2559.09|2551.39|2559.93|2552.23|2558.5|2550.8|32
1645523370000|2022-02-22 09:49:30|2559.38|2551.68|2558.82|2551.12|2559.39|2551.69|2558.59|2550.89|29
1645523380000|2022-02-22 09:49:40|2558.83|2551.13|2559.07|2551.37|2559.14|2551.44|2558.48|2550.78|33
1645523390000|2022-02-22 09:49:50|2559.03|2551.33|2557.97|2550.27|2559.12|2551.42|2557.64|2549.94|34
1645523400000|2022-02-22 09:50:00|2557.76|2550.06|2558.14|2550.44|2558.17|2550.47|2557.21|2549.51|27
1645523410000|2022-02-22 09:50:10|2558.04|2550.34|2557.4|2549.7|2558.2|2550.5|2557.4|2549.7|31
1645523420000|2022-02-22 09:50:20|2557.66|2549.96|2557.86|2550.16|2558.01|2550.31|2557.29|2549.59|30
1645523430000|2022-02-22 09:50:30|2557.67|2549.97|2557.58|2549.88|2557.85|2550.15|2557.48|2549.78|23
1645523440000|2022-02-22 09:50:40|2557.59|2549.89|2557.68|2549.98|2557.77|2550.07|2557.43|2549.73|11
1645523450000|2022-02-22 09:50:50|2557.58|2549.88|2557.09|2549.39|2557.88|2550.18|2557.09|2549.39|20
1645523460000|2022-02-22 09:51:00|2557.16|2549.46|2556.55|2548.85|2557.56|2549.86|2556.34|2548.64|33
1645523470000|2022-02-22 09:51:10|2556.56|2548.86|2556.32|2548.62|2556.56|2548.86|2556.13|2548.43|27
1645523480000|2022-02-22 09:51:20|2556.35|2548.65|2556.21|2548.51|2556.92|2549.22|2556.21|2548.51|30
1645523490000|2022-02-22 09:51:30|2556.22|2548.52|2557.21|2549.51|2557.21|2549.51|2555.97|2548.27|30
1645523500000|2022-02-22 09:51:40|2556.59|2548.89|2554.64|2546.94|2557.04|2549.34|2554.57|2546.87|37
1645523510000|2022-02-22 09:51:50|2554.88|2547.18|2553.98|2546.28|2555|2547.3|2553.97|2546.27|35
1645523520000|2022-02-22 09:52:00|2553.89|2546.19|2553.09|2545.39|2554.66|2546.96|2553.09|2545.39|38
1645523530000|2022-02-22 09:52:10|2553.04|2545.34|2551.82|2544.12|2553.64|2545.94|2551.82|2544.12|37
1645523540000|2022-02-22 09:52:20|2552.67|2544.97|2554.79|2547.09|2554.79|2547.09|2552.67|2544.97|36
1645523550000|2022-02-22 09:52:30|2554.56|2546.86|2555.15|2547.45|2555.39|2547.69|2554.15|2546.45|36
1645523560000|2022-02-22 09:52:40|2555.2|2547.5|2555.69|2547.99|2555.86|2548.16|2554.98|2547.28|35
1645523570000|2022-02-22 09:52:50|2555.7|2548|2554.87|2547.17|2555.9|2548.2|2554.79|2547.09|36
1645523580000|2022-02-22 09:53:00|2554.86|2547.16|2554.92|2547.22|2555.12|2547.42|2554.79|2547.09|26
1645523590000|2022-02-22 09:53:10|2555.09|2547.39|2555.36|2547.66|2555.63|2547.93|2554.92|2547.22|28
1645523600000|2022-02-22 09:53:20|2555.62|2547.92|2555.51|2547.81|2555.62|2547.92|2555.1|2547.4|29
1645523610000|2022-02-22 09:53:30|2555.27|2547.57|2555.51|2547.81|2555.78|2548.08|2555.19|2547.49|23
1645523620000|2022-02-22 09:53:40|2555.48|2547.78|2555.43|2547.73|2555.48|2547.78|2555.14|2547.44|16
1645523630000|2022-02-22 09:53:50|2555.41|2547.71|2554.69|2546.99|2555.41|2547.71|2554.58|2546.88|14
1645523640000|2022-02-22 09:54:00|2554.65|2546.95|2555.86|2548.16|2555.91|2548.21|2554.47|2546.77|26
1645523650000|2022-02-22 09:54:10|2555.83|2548.13|2556.51|2548.81|2556.55|2548.85|2555.79|2548.09|23
1645523660000|2022-02-22 09:54:20|2556.65|2548.95|2557.07|2549.37|2557.46|2549.76|2556.37|2548.67|35
1645523670000|2022-02-22 09:54:30|2557.14|2549.44|2556.32|2548.62|2557.48|2549.78|2556.16|2548.46|34
1645523680000|2022-02-22 09:54:40|2556.31|2548.61|2556.92|2549.22|2556.96|2549.26|2556.31|2548.61|30
1645523690000|2022-02-22 09:54:50|2555.89|2548.19|2555.98|2548.28|2556.49|2548.79|2555.27|2547.57|37
1645523700000|2022-02-22 09:55:00|2555.82|2548.12|2554.89|2547.19|2555.82|2548.12|2554.85|2547.15|31
1645523710000|2022-02-22 09:55:10|2555.04|2547.34|2555.58|2547.88|2555.58|2547.88|2554.45|2546.75|28
1645523720000|2022-02-22 09:55:20|2555.53|2547.83|2555.04|2547.34|2555.94|2548.24|2554.51|2546.81|32
1645523730000|2022-02-22 09:55:30|2554.95|2547.25|2554.35|2546.65|2555.23|2547.53|2553.39|2545.69|39
1645523740000|2022-02-22 09:55:40|2552.55|2544.85|2552.18|2544.48|2553.29|2545.59|2551.9|2544.2|33
1645523750000|2022-02-22 09:55:50|2552.12|2544.42|2552.05|2544.35|2552.48|2544.78|2551.89|2544.19|35
1645523760000|2022-02-22 09:56:00|2552.19|2544.49|2551.94|2544.24|2552.19|2544.49|2551.82|2544.12|36
1645523770000|2022-02-22 09:56:10|2551.88|2544.18|2551.86|2544.16|2551.97|2544.27|2551.38|2543.68|27
1645523780000|2022-02-22 09:56:20|2551.84|2544.14|2551.64|2543.94|2551.86|2544.16|2551.32|2543.62|25
1645523790000|2022-02-22 09:56:30|2551.72|2544.02|2551.23|2543.53|2551.72|2544.02|2551.21|2543.51|26
1645523800000|2022-02-22 09:56:40|2551.24|2543.54|2550.69|2542.99|2551.52|2543.82|2550.68|2542.98|27
1645523810000|2022-02-22 09:56:50|2550.66|2542.96|2550.69|2542.99|2550.85|2543.15|2550.59|2542.89|30
1645523820000|2022-02-22 09:57:00|2550.71|2543.01|2550.29|2542.59|2550.71|2543.01|2550|2542.3|34
1645523830000|2022-02-22 09:57:10|2550.52|2542.82|2551.28|2543.58|2551.63|2543.93|2550.52|2542.82|35
1645523840000|2022-02-22 09:57:20|2551.1|2543.4|2551.41|2543.71|2551.58|2543.88|2550.67|2542.97|39
1645523850000|2022-02-22 09:57:30|2551.35|2543.65|2550.5|2542.8|2551.55|2543.85|2550.5|2542.8|34
1645523860000|2022-02-22 09:57:40|2550.08|2542.38|2551.13|2543.43|2551.29|2543.59|2549.99|2542.29|31
1645523870000|2022-02-22 09:57:50|2551.14|2543.44|2551.81|2544.11|2551.84|2544.14|2551.1|2543.4|19
1645523880000|2022-02-22 09:58:00|2551.77|2544.07|2551.4|2543.7|2552.01|2544.31|2551.4|2543.7|23
1645523890000|2022-02-22 09:58:10|2551.36|2543.66|2550.03|2542.33|2551.36|2543.66|2549.96|2542.26|27
1645523900000|2022-02-22 09:58:20|2550.02|2542.32|2549.47|2541.77|2550.02|2542.32|2549.43|2541.73|15
1645523910000|2022-02-22 09:58:30|2549.35|2541.65|2549.73|2542.03|2549.89|2542.19|2549.06|2541.36|32
1645523920000|2022-02-22 09:58:40|2549.82|2542.12|2548.02|2540.32|2549.83|2542.13|2548.02|2540.32|30
1645523930000|2022-02-22 09:58:50|2548.04|2540.34|2549.22|2541.52|2549.41|2541.71|2548.04|2540.34|30
1645523940000|2022-02-22 09:59:00|2549.23|2541.53|2549.83|2542.13|2549.94|2542.24|2549.15|2541.45|27
1645523950000|2022-02-22 09:59:10|2549.8|2542.1|2549.14|2541.44|2549.88|2542.18|2549.14|2541.44|28
1645523960000|2022-02-22 09:59:20|2549.27|2541.57|2548.74|2541.04|2549.34|2541.64|2548.74|2541.04|27
1645523970000|2022-02-22 09:59:30|2548.77|2541.07|2548.94|2541.24|2549.21|2541.51|2548.77|2541.07|28
1645523980000|2022-02-22 09:59:40|2548.85|2541.15|2549.91|2542.21|2549.95|2542.25|2548.83|2541.13|28
1645523990000|2022-02-22 09:59:50|2550.11|2542.41|2549.73|2542.03|2550.21|2542.51|2549.49|2541.79|33
1645524000000|2022-02-22 10:00:00|2549.74|2542.04|2550.21|2542.51|2550.9|2543.2|2549.74|2542.04|31
1645524010000|2022-02-22 10:00:10|2550.39|2542.69|2549.9|2542.2|2550.66|2542.96|2549.35|2541.65|32
1645524020000|2022-02-22 10:00:20|2550.13|2542.43|2550.43|2542.73|2550.44|2542.74|2549.68|2541.98|32
1645524030000|2022-02-22 10:00:30|2550.53|2542.83|2551.17|2543.47|2551.23|2543.53|2550.3|2542.6|30
1645524040000|2022-02-22 10:00:40|2550.6|2542.9|2550.12|2542.42|2551.05|2543.35|2549.77|2542.07|30
1645524050000|2022-02-22 10:00:50|2550.13|2542.43|2550.68|2542.98|2550.68|2542.98|2549.68|2541.98|26
1645524060000|2022-02-22 10:01:00|2551.01|2543.31|2550.06|2542.36|2551.11|2543.41|2549.74|2542.04|31
1645524070000|2022-02-22 10:01:10|2550.07|2542.37|2549.04|2541.34|2550.31|2542.61|2549.04|2541.34|31
1645524080000|2022-02-22 10:01:20|2549.08|2541.38|2548.49|2540.79|2549.16|2541.46|2548.49|2540.79|30
1645524090000|2022-02-22 10:01:30|2548.4|2540.7|2547.66|2539.96|2548.4|2540.7|2547.59|2539.89|32
1645524100000|2022-02-22 10:01:40|2547.68|2539.98|2547.56|2539.86|2548.14|2540.44|2547.24|2539.54|31
1645524110000|2022-02-22 10:01:50|2547.51|2539.81|2545.59|2537.89|2547.62|2539.92|2545.59|2537.89|35
1645524120000|2022-02-22 10:02:00|2545.6|2537.9|2545.08|2537.38|2545.81|2538.11|2544.9|2537.2|34
1645524130000|2022-02-22 10:02:10|2545.01|2537.31|2545.71|2538.01|2545.79|2538.09|2544.39|2536.69|36
1645524140000|2022-02-22 10:02:20|2545.76|2538.06|2546.25|2538.55|2546.41|2538.71|2545.76|2538.06|38
1645524150000|2022-02-22 10:02:30|2546.29|2538.59|2546.71|2539.01|2546.97|2539.27|2546.29|2538.59|29
1645524160000|2022-02-22 10:02:40|2546.28|2538.58|2546.4|2538.7|2546.66|2538.96|2545.92|2538.22|31
1645524170000|2022-02-22 10:02:50|2545.97|2538.27|2546.11|2538.41|2546.15|2538.45|2545.89|2538.19|22
1645524180000|2022-02-22 10:03:00|2546.25|2538.55|2546.49|2538.79|2546.56|2538.86|2545.76|2538.06|34
1645524190000|2022-02-22 10:03:10|2546.14|2538.44|2546.34|2538.64|2546.47|2538.77|2545.75|2538.05|35
1645524200000|2022-02-22 10:03:20|2546.17|2538.47|2545.46|2537.76|2546.31|2538.61|2545.13|2537.43|33
1645524210000|2022-02-22 10:03:30|2545.43|2537.73|2545.44|2537.74|2545.99|2538.29|2545.27|2537.57|30
1645524220000|2022-02-22 10:03:40|2544.94|2537.24|2546.19|2538.49|2546.19|2538.49|2544.94|2537.24|32
1645524230000|2022-02-22 10:03:50|2546.27|2538.57|2547.64|2539.94|2547.64|2539.94|2546.22|2538.52|28
1645524240000|2022-02-22 10:04:00|2547.84|2540.14|2548.78|2541.08|2548.83|2541.13|2547.84|2540.14|28
1645524250000|2022-02-22 10:04:10|2548.88|2541.18|2550.51|2542.81|2550.6|2542.9|2548.6|2540.9|28
1645524260000|2022-02-22 10:04:20|2550.64|2542.94|2549.2|2541.5|2550.64|2542.94|2549.04|2541.34|34
1645524270000|2022-02-22 10:04:30|2549.18|2541.48|2548.59|2540.89|2549.18|2541.48|2548.38|2540.68|24
1645524280000|2022-02-22 10:04:40|2549.39|2541.69|2549.64|2541.94|2549.65|2541.95|2549.15|2541.45|30
1645524290000|2022-02-22 10:04:50|2549.65|2541.95|2550.89|2543.19|2550.97|2543.27|2549.54|2541.84|25
1645524300000|2022-02-22 10:05:00|2550.88|2543.18|2550.07|2542.37|2550.92|2543.22|2549.17|2541.47|36
1645524310000|2022-02-22 10:05:10|2550.27|2542.57|2550.91|2543.21|2551.2|2543.5|2550.23|2542.53|21
1645524320000|2022-02-22 10:05:20|2550.76|2543.06|2550.8|2543.1|2550.97|2543.27|2550.46|2542.76|28
1645524330000|2022-02-22 10:05:30|2550.79|2543.09|2549.46|2541.76|2551|2543.3|2549.31|2541.61|30
1645524340000|2022-02-22 10:05:40|2549.47|2541.77|2550.08|2542.38|2550.14|2542.44|2549.45|2541.75|29
1645524350000|2022-02-22 10:05:50|2550.09|2542.39|2552.34|2544.64|2552.56|2544.86|2550.09|2542.39|35
1645524360000|2022-02-22 10:06:00|2552.27|2544.57|2554.29|2546.59|2554.46|2546.76|2552.27|2544.57|32
1645524370000|2022-02-22 10:06:10|2554|2546.3|2552.87|2545.17|2554.11|2546.41|2552.43|2544.73|39
1645524380000|2022-02-22 10:06:20|2552.99|2545.29|2552.95|2545.25|2553.44|2545.74|2552.31|2544.61|34
1645524390000|2022-02-22 10:06:30|2552.48|2544.78|2552.74|2545.04|2553.04|2545.34|2552.37|2544.67|36
1645524400000|2022-02-22 10:06:40|2552.72|2545.02|2552.43|2544.73|2552.91|2545.21|2552.19|2544.49|31
1645524410000|2022-02-22 10:06:50|2552.52|2544.82|2552.6|2544.9|2552.99|2545.29|2552.41|2544.71|27
1645524420000|2022-02-22 10:07:00|2552.59|2544.89|2552.3|2544.6|2552.6|2544.9|2552.08|2544.38|32
1645524430000|2022-02-22 10:07:10|2552.33|2544.63|2551.56|2543.86|2552.34|2544.64|2551.4|2543.7|29
1645524440000|2022-02-22 10:07:20|2551.55|2543.85|2552.3|2544.6|2552.38|2544.68|2551.55|2543.85|36
1645524450000|2022-02-22 10:07:30|2551.98|2544.28|2552.22|2544.52|2552.33|2544.63|2551.61|2543.91|26
1645524460000|2022-02-22 10:07:40|2551.83|2544.13|2552.5|2544.8|2552.5|2544.8|2551.7|2544|24
1645524470000|2022-02-22 10:07:50|2552.49|2544.79|2555|2547.3|2555.01|2547.31|2552.32|2544.62|34
1645524480000|2022-02-22 10:08:00|2554.97|2547.27|2554.65|2546.95|2555.22|2547.52|2553.62|2545.92|29
1645524490000|2022-02-22 10:08:10|2554.67|2546.97|2555.87|2548.17|2556.4|2548.7|2554.37|2546.67|37
1645524500000|2022-02-22 10:08:20|2555.6|2547.9|2554.85|2547.15|2555.92|2548.22|2554.73|2547.03|31
1645524510000|2022-02-22 10:08:30|2554.8|2547.1|2554.19|2546.49|2555.02|2547.32|2554.12|2546.42|34
1645524520000|2022-02-22 10:08:40|2554.18|2546.48|2554.09|2546.39|2554.51|2546.81|2554.06|2546.36|23
1645524530000|2022-02-22 10:08:50|2554.1|2546.4|2554.51|2546.81|2554.85|2547.15|2554.09|2546.39|32
1645524540000|2022-02-22 10:09:00|2554.48|2546.78|2553.26|2545.56|2554.48|2546.78|2553.26|2545.56|23
1645524550000|2022-02-22 10:09:10|2553.32|2545.62|2552.83|2545.13|2553.73|2546.03|2552.74|2545.04|27
1645524560000|2022-02-22 10:09:20|2552.82|2545.12|2553.33|2545.63|2553.33|2545.63|2552.81|2545.11|27
1645524570000|2022-02-22 10:09:30|2553.38|2545.68|2552.42|2544.72|2553.45|2545.75|2552.23|2544.53|27
1645524580000|2022-02-22 10:09:40|2552.38|2544.68|2552.5|2544.8|2552.52|2544.82|2552.3|2544.6|20
1645524590000|2022-02-22 10:09:50|2552.32|2544.62|2552.35|2544.65|2552.63|2544.93|2551.68|2543.98|32
1645524600000|2022-02-22 10:10:00|2552.55|2544.85|2551.32|2543.62|2552.62|2544.92|2551.05|2543.35|35
1645524610000|2022-02-22 10:10:10|2551.25|2543.55|2551.9|2544.2|2552.84|2545.14|2550.71|2543.01|28
1645524620000|2022-02-22 10:10:20|2552.37|2544.67|2549.95|2542.25|2552.5|2544.8|2549.52|2541.82|31
1645524630000|2022-02-22 10:10:30|2549.76|2542.06|2549.38|2541.68|2550.43|2542.73|2549.3|2541.6|29
1645524640000|2022-02-22 10:10:40|2548.97|2541.27|2549.33|2541.63|2549.56|2541.86|2548.97|2541.27|37
1645524650000|2022-02-22 10:10:50|2549.28|2541.58|2549.63|2541.93|2549.68|2541.98|2549.26|2541.56|25
1645524660000|2022-02-22 10:11:00|2549.65|2541.95|2549.6|2541.9|2550.39|2542.69|2549.45|2541.75|30
1645524670000|2022-02-22 10:11:10|2549.66|2541.96|2547.18|2539.48|2550.04|2542.34|2547.18|2539.48|38
1645524680000|2022-02-22 10:11:20|2547.19|2539.49|2547.92|2540.22|2547.92|2540.22|2546.87|2539.17|34
1645524690000|2022-02-22 10:11:30|2547.97|2540.27|2548.11|2540.41|2548.54|2540.84|2547.97|2540.27|36
1645524700000|2022-02-22 10:11:40|2548.14|2540.44|2548.37|2540.67|2548.37|2540.67|2547.62|2539.92|30
1645524710000|2022-02-22 10:11:50|2548.33|2540.63|2548.27|2540.57|2548.69|2540.99|2548.1|2540.4|33
1645524720000|2022-02-22 10:12:00|2548.17|2540.47|2548.09|2540.39|2548.24|2540.54|2547.55|2539.85|27
1645524730000|2022-02-22 10:12:10|2548.08|2540.38|2549.77|2542.07|2549.82|2542.12|2547.8|2540.1|28
1645524740000|2022-02-22 10:12:20|2549.76|2542.06|2551.08|2543.38|2551.08|2543.38|2549.35|2541.65|32
1645524750000|2022-02-22 10:12:30|2552|2544.3|2554.57|2546.87|2554.57|2546.87|2552|2544.3|33
1645524760000|2022-02-22 10:12:40|2554.12|2546.42|2555.78|2548.08|2556.17|2548.47|2554.12|2546.42|34
1645524770000|2022-02-22 10:12:50|2555.49|2547.79|2555.59|2547.89|2557.34|2549.64|2555.49|2547.79|36
1645524780000|2022-02-22 10:13:00|2555.84|2548.14|2555.22|2547.52|2556.17|2548.47|2554.81|2547.11|30
1645524790000|2022-02-22 10:13:10|2555.26|2547.56|2557.71|2550.01|2557.71|2550.01|2555.26|2547.56|34
1645524800000|2022-02-22 10:13:20|2557.56|2549.86|2558.63|2550.93|2558.63|2550.93|2557.56|2549.86|31
1645524810000|2022-02-22 10:13:30|2558.83|2551.13|2560.03|2552.33|2560.39|2552.69|2558.8|2551.1|37
1645524820000|2022-02-22 10:13:40|2559.99|2552.29|2560.2|2552.5|2560.8|2553.1|2559.92|2552.22|32
1645524830000|2022-02-22 10:13:50|2560.14|2552.44|2559.1|2551.4|2560.14|2552.44|2558.68|2550.98|32
1645524840000|2022-02-22 10:14:00|2559.15|2551.45|2562.6|2554.9|2562.6|2554.9|2557.65|2549.95|37
1645524850000|2022-02-22 10:14:10|2562.74|2555.04|2563.08|2555.38|2563.77|2556.07|2562.29|2554.59|37
1645524860000|2022-02-22 10:14:20|2562.51|2554.81|2562.35|2554.65|2563.59|2555.89|2561.57|2553.87|40
1645524870000|2022-02-22 10:14:30|2562.14|2554.44|2562.61|2554.91|2562.93|2555.23|2561.81|2554.11|39
1645524880000|2022-02-22 10:14:40|2561.61|2553.91|2561.17|2553.47|2562.78|2555.08|2560.91|2553.21|38
1645524890000|2022-02-22 10:14:50|2560.98|2553.28|2560.94|2553.24|2561.26|2553.56|2559.89|2552.19|40
1645524900000|2022-02-22 10:15:00|2560.27|2552.57|2563.63|2555.93|2563.63|2555.93|2560.27|2552.57|37
1645524910000|2022-02-22 10:15:10|2563.42|2555.72|2568.96|2561.26|2569.72|2562.02|2562.6|2554.9|37
1645524920000|2022-02-22 10:15:20|2568.74|2561.04|2566.78|2559.08|2568.76|2561.06|2566.72|2559.02|38
1645524930000|2022-02-22 10:15:30|2566.65|2558.95|2568.41|2560.71|2568.82|2561.12|2566.39|2558.69|39
1645524940000|2022-02-22 10:15:40|2568.42|2560.72|2568.49|2560.79|2569.14|2561.44|2568.2|2560.5|38
1645524950000|2022-02-22 10:15:50|2568.39|2560.69|2566.64|2558.94|2568.62|2560.92|2566.53|2558.83|40
1645524960000|2022-02-22 10:16:00|2566.63|2558.93|2566.86|2559.16|2566.9|2559.2|2566.16|2558.46|31
1645524970000|2022-02-22 10:16:10|2566.79|2559.09|2568.58|2560.88|2569.19|2561.49|2566.63|2558.93|38
1645524980000|2022-02-22 10:16:20|2568.61|2560.91|2566.78|2559.08|2568.83|2561.13|2565.64|2557.94|37
1645524990000|2022-02-22 10:16:30|2566.95|2559.25|2566.17|2558.47|2566.95|2559.25|2565.96|2558.26|35
1645525000000|2022-02-22 10:16:40|2566.27|2558.57|2566.89|2559.19|2566.89|2559.19|2566.25|2558.55|35
1645525010000|2022-02-22 10:16:50|2566.9|2559.2|2565.18|2557.48|2567.45|2559.75|2565.18|2557.48|35
1645525020000|2022-02-22 10:17:00|2565.21|2557.51|2565.64|2557.94|2566.15|2558.45|2564.97|2557.27|31
1645525030000|2022-02-22 10:17:10|2565.67|2557.97|2562.97|2555.27|2565.76|2558.06|2562.97|2555.27|33
1645525040000|2022-02-22 10:17:20|2563.02|2555.32|2563.81|2556.11|2564.37|2556.67|2562.99|2555.29|38
1645525050000|2022-02-22 10:17:30|2563.83|2556.13|2562.79|2555.09|2564.59|2556.89|2562.63|2554.93|39
1645525060000|2022-02-22 10:17:40|2562.75|2555.05|2561.15|2553.45|2563.61|2555.91|2559.97|2552.27|40
1645525070000|2022-02-22 10:17:50|2561.13|2553.43|2560.63|2552.93|2561.81|2554.11|2560.52|2552.82|39
1645525080000|2022-02-22 10:18:00|2560.57|2552.87|2562.94|2555.24|2562.94|2555.24|2560.56|2552.86|38
1645525090000|2022-02-22 10:18:10|2562.76|2555.06|2562.54|2554.84|2563.5|2555.8|2561.89|2554.19|38
1645525100000|2022-02-22 10:18:20|2562.64|2554.94|2563.19|2555.49|2563.19|2555.49|2561.7|2554|37
1645525110000|2022-02-22 10:18:30|2562.77|2555.07|2564.24|2556.54|2564.27|2556.57|2562.77|2555.07|35
1645525120000|2022-02-22 10:18:40|2563.93|2556.23|2563.52|2555.82|2564.98|2557.28|2563.42|2555.72|36
1645525130000|2022-02-22 10:18:50|2563.67|2555.97|2563.05|2555.35|2563.76|2556.06|2562.99|2555.29|36
1645525140000|2022-02-22 10:19:00|2563.51|2555.81|2562.22|2554.52|2563.71|2556.01|2561.09|2553.39|39
1645525150000|2022-02-22 10:19:10|2562.27|2554.57|2563.14|2555.44|2563.16|2555.46|2561.64|2553.94|39
1645525160000|2022-02-22 10:19:20|2563.02|2555.32|2563.16|2555.46|2563.44|2555.74|2562.36|2554.66|33
1645525170000|2022-02-22 10:19:30|2563.21|2555.51|2564.68|2556.98|2564.74|2557.04|2562.75|2555.05|36
1645525180000|2022-02-22 10:19:40|2564.72|2557.02|2566.05|2558.35|2566.06|2558.36|2564.18|2556.48|27
1645525190000|2022-02-22 10:19:50|2566.21|2558.51|2566.4|2558.7|2566.83|2559.13|2565.83|2558.13|32
1645525200000|2022-02-22 10:20:00|2566.21|2558.51|2565.82|2558.12|2566.43|2558.73|2564.29|2556.59|37
1645525210000|2022-02-22 10:20:10|2566.02|2558.32|2563.76|2556.06|2566.1|2558.4|2563.76|2556.06|37
1645525220000|2022-02-22 10:20:20|2563.67|2555.97|2564.75|2557.05|2565.44|2557.74|2563.67|2555.97|36
1645525230000|2022-02-22 10:20:30|2564.81|2557.11|2565.77|2558.07|2565.86|2558.16|2564.79|2557.09|36
1645525240000|2022-02-22 10:20:40|2565.78|2558.08|2564.96|2557.26|2566.38|2558.68|2564.79|2557.09|34
1645525250000|2022-02-22 10:20:50|2564.94|2557.24|2564.13|2556.43|2565.28|2557.58|2563.36|2555.66|36
1645525260000|2022-02-22 10:21:00|2564.12|2556.42|2565.25|2557.55|2565.27|2557.57|2563.64|2555.94|33
1645525270000|2022-02-22 10:21:10|2565.24|2557.54|2565.96|2558.26|2566.26|2558.56|2565.24|2557.54|28
1645525280000|2022-02-22 10:21:20|2565.89|2558.19|2566.86|2559.16|2567.73|2560.03|2565.86|2558.16|37
1645525290000|2022-02-22 10:21:30|2566.61|2558.91|2566.43|2558.73|2566.61|2558.91|2565.66|2557.96|33
1645525300000|2022-02-22 10:21:40|2566.47|2558.77|2566.55|2558.85|2568.09|2560.39|2566.47|2558.77|35
1645525310000|2022-02-22 10:21:50|2566.59|2558.89|2567.02|2559.32|2567.05|2559.35|2565.96|2558.26|34
1645525320000|2022-02-22 10:22:00|2567.03|2559.33|2568.78|2561.08|2568.78|2561.08|2566.76|2559.06|36
1645525330000|2022-02-22 10:22:10|2568.79|2561.09|2569.06|2561.36|2569.69|2561.99|2568.62|2560.92|38
1645525340000|2022-02-22 10:22:20|2569.27|2561.57|2572.17|2564.47|2573.13|2565.43|2569.23|2561.53|38
1645525350000|2022-02-22 10:22:30|2572.16|2564.46|2571.43|2563.73|2572.16|2564.46|2570.17|2562.47|39
1645525360000|2022-02-22 10:22:40|2571.62|2563.92|2570.08|2562.38|2571.62|2563.92|2569.56|2561.86|35
1645525370000|2022-02-22 10:22:50|2570.24|2562.54|2571.7|2564|2571.85|2564.15|2569.81|2562.11|38
1645525380000|2022-02-22 10:23:00|2571.35|2563.65|2574.88|2567.18|2574.88|2567.18|2571.35|2563.65|32
1645525390000|2022-02-22 10:23:10|2574.59|2566.89|2574.67|2566.97|2574.82|2567.12|2573.12|2565.42|40
1645525400000|2022-02-22 10:23:20|2574.65|2566.95|2575.29|2567.59|2575.29|2567.59|2574.27|2566.57|36
1645525410000|2022-02-22 10:23:30|2575.16|2567.46|2575.45|2567.75|2575.91|2568.21|2574.82|2567.12|33
1645525420000|2022-02-22 10:23:40|2575.62|2567.92|2575.51|2567.81|2575.62|2567.92|2574.93|2567.23|36
1645525430000|2022-02-22 10:23:50|2575.53|2567.83|2577.19|2569.49|2577.91|2570.21|2575.24|2567.54|38
1645525440000|2022-02-22 10:24:00|2577.05|2569.35|2577.13|2569.43|2577.72|2570.02|2576.78|2569.08|32
1645525450000|2022-02-22 10:24:10|2577.16|2569.46|2577.9|2570.2|2578.67|2570.97|2576.93|2569.23|34
1645525460000|2022-02-22 10:24:20|2578.18|2570.48|2576.84|2569.14|2578.18|2570.48|2576.52|2568.82|35
1645525470000|2022-02-22 10:24:30|2576.9|2569.2|2577.52|2569.82|2578.14|2570.44|2576.9|2569.2|37
1645525480000|2022-02-22 10:24:40|2577.51|2569.81|2576.66|2568.96|2577.88|2570.18|2576.2|2568.5|33
1645525490000|2022-02-22 10:24:50|2576.5|2568.8|2576.95|2569.25|2577.07|2569.37|2575.29|2567.59|35
1645525500000|2022-02-22 10:25:00|2576.59|2568.89|2576.5|2568.8|2577.06|2569.36|2575.41|2567.71|35
1645525510000|2022-02-22 10:25:10|2576.59|2568.89|2579.53|2571.83|2579.53|2571.83|2576.49|2568.79|39
1645525520000|2022-02-22 10:25:20|2579.34|2571.64|2578.8|2571.1|2580.83|2573.13|2578.18|2570.48|40
1645525530000|2022-02-22 10:25:30|2578.81|2571.11|2578.95|2571.25|2580.2|2572.5|2578.66|2570.96|40
1645525540000|2022-02-22 10:25:40|2579.13|2571.43|2582.54|2574.84|2582.65|2574.95|2579.13|2571.43|39
1645525550000|2022-02-22 10:25:50|2582.63|2574.93|2582.81|2575.11|2583.68|2575.98|2581.8|2574.1|36
1645525560000|2022-02-22 10:26:00|2582.75|2575.05|2581.52|2573.82|2582.86|2575.16|2581.22|2573.52|39
1645525570000|2022-02-22 10:26:10|2581.36|2573.66|2582.32|2574.62|2582.4|2574.7|2581.22|2573.52|33
1645525580000|2022-02-22 10:26:20|2582.36|2574.66|2587.51|2579.81|2588.27|2580.57|2581.91|2574.21|36
1645525590000|2022-02-22 10:26:30|2587.57|2579.87|2589.72|2582.02|2589.72|2582.02|2586.47|2578.77|37
1645525600000|2022-02-22 10:26:40|2589.8|2582.1|2589.77|2582.07|2590.03|2582.33|2589|2581.3|36
1645525610000|2022-02-22 10:26:50|2589.94|2582.24|2591.31|2583.61|2591.8|2584.1|2589.4|2581.7|37
1645525620000|2022-02-22 10:27:00|2591.34|2583.64|2591|2583.3|2593.34|2585.64|2590.09|2582.39|38
1645525630000|2022-02-22 10:27:10|2590.69|2582.99|2590.46|2582.76|2591.07|2583.37|2589.72|2582.02|40
1645525640000|2022-02-22 10:27:20|2590.42|2582.72|2588.55|2580.85|2590.42|2582.72|2588.29|2580.59|35
1645525650000|2022-02-22 10:27:30|2588.56|2580.86|2588.37|2580.67|2589.15|2581.45|2587.46|2579.76|38
1645525660000|2022-02-22 10:27:40|2588.36|2580.66|2585.67|2577.97|2588.36|2580.66|2585.6|2577.9|31
1645525670000|2022-02-22 10:27:50|2585.86|2578.16|2584.96|2577.26|2586.09|2578.39|2584.96|2577.26|38
1645525680000|2022-02-22 10:28:00|2585.31|2577.61|2586.05|2578.35|2586.76|2579.06|2584.96|2577.26|35
1645525690000|2022-02-22 10:28:10|2585.97|2578.27|2588.67|2580.97|2588.94|2581.24|2585.66|2577.96|39
1645525700000|2022-02-22 10:28:20|2588.44|2580.74|2586.15|2578.45|2588.91|2581.21|2585.96|2578.26|38
1645525710000|2022-02-22 10:28:30|2586.86|2579.16|2588.2|2580.5|2589.74|2582.04|2586.86|2579.16|38
1645525720000|2022-02-22 10:28:40|2588.25|2580.55|2592.71|2585.01|2594.54|2586.84|2588.22|2580.52|37
1645525730000|2022-02-22 10:28:50|2592.74|2585.04|2594.09|2586.39|2594.09|2586.39|2591.04|2583.34|39
1645525740000|2022-02-22 10:29:00|2594.26|2586.56|2591.01|2583.31|2594.26|2586.56|2590.79|2583.09|40
1645525750000|2022-02-22 10:29:10|2591.03|2583.33|2592.7|2585|2593.25|2585.55|2590.9|2583.2|38
1645525760000|2022-02-22 10:29:20|2592.79|2585.09|2591.27|2583.57|2592.79|2585.09|2591.14|2583.44|35
1645525770000|2022-02-22 10:29:30|2591.26|2583.56|2591.05|2583.35|2591.48|2583.78|2591.05|2583.35|37
1645525780000|2022-02-22 10:29:40|2591.69|2583.99|2589.35|2581.65|2591.69|2583.99|2589.11|2581.41|39
1645525790000|2022-02-22 10:29:50|2589.38|2581.68|2588.72|2581.02|2589.57|2581.87|2588.53|2580.83|37
1645525800000|2022-02-22 10:30:00|2588.85|2581.15|2589.24|2581.54|2591.09|2583.39|2588.85|2581.15|39
1645525810000|2022-02-22 10:30:10|2589.19|2581.49|2589.24|2581.54|2589.45|2581.75|2588.66|2580.96|37
1645525820000|2022-02-22 10:30:20|2589.21|2581.51|2587.15|2579.45|2589.21|2581.51|2587.11|2579.41|36
1645525830000|2022-02-22 10:30:30|2587.18|2579.48|2586.46|2578.76|2587.86|2580.16|2585.68|2577.98|37
1645525840000|2022-02-22 10:30:40|2586.61|2578.91|2586.01|2578.31|2586.83|2579.13|2585.01|2577.31|38
1645525850000|2022-02-22 10:30:50|2585.96|2578.26|2585.69|2577.99|2586.33|2578.63|2584.99|2577.29|33
1645525860000|2022-02-22 10:31:00|2585.86|2578.16|2585.28|2577.58|2586.65|2578.95|2585.28|2577.58|39
1645525870000|2022-02-22 10:31:10|2585.34|2577.64|2585.36|2577.66|2586.32|2578.62|2584.6|2576.9|40
1645525880000|2022-02-22 10:31:20|2584.95|2577.25|2584.64|2576.94|2585.16|2577.46|2584.12|2576.42|39
1645525890000|2022-02-22 10:31:30|2585.04|2577.34|2585.17|2577.47|2585.53|2577.83|2584.55|2576.85|39
1645525900000|2022-02-22 10:31:40|2585.08|2577.38|2586.2|2578.5|2586.37|2578.67|2584.57|2576.87|37
1645525910000|2022-02-22 10:31:50|2586.21|2578.51|2586.56|2578.86|2586.56|2578.86|2586.19|2578.49|36
1645525920000|2022-02-22 10:32:00|2586.55|2578.85|2586.2|2578.5|2586.89|2579.19|2585.16|2577.46|33
1645525930000|2022-02-22 10:32:10|2586.21|2578.51|2586.34|2578.64|2586.43|2578.73|2585.25|2577.55|33
1645525940000|2022-02-22 10:32:20|2586.29|2578.59|2585.96|2578.26|2586.38|2578.68|2585.55|2577.85|27
1645525950000|2022-02-22 10:32:30|2586.09|2578.39|2585.51|2577.81|2586.19|2578.49|2585.51|2577.81|32
1645525960000|2022-02-22 10:32:40|2585.57|2577.87|2585.25|2577.55|2585.79|2578.09|2584.52|2576.82|33
1645525970000|2022-02-22 10:32:50|2585.19|2577.49|2585.41|2577.71|2585.67|2577.97|2584.81|2577.11|34
1645525980000|2022-02-22 10:33:00|2585.4|2577.7|2584.7|2577|2586.16|2578.46|2584.47|2576.77|38
1645525990000|2022-02-22 10:33:10|2584.74|2577.04|2584.96|2577.26|2585.16|2577.46|2584.04|2576.34|31
1645526000000|2022-02-22 10:33:20|2584.98|2577.28|2585.62|2577.92|2586.15|2578.45|2584.39|2576.69|34
1645526010000|2022-02-22 10:33:30|2585.61|2577.91|2585.28|2577.58|2585.88|2578.18|2585.19|2577.49|31
1645526020000|2022-02-22 10:33:40|2585.27|2577.57|2585.75|2578.05|2585.79|2578.09|2585.19|2577.49|32
1645526030000|2022-02-22 10:33:50|2585.7|2578|2584.44|2576.74|2585.77|2578.07|2584.43|2576.73|29
1645526040000|2022-02-22 10:34:00|2584.45|2576.75|2582.2|2574.5|2584.56|2576.86|2582.19|2574.49|37
1645526050000|2022-02-22 10:34:10|2582.25|2574.55|2581.05|2573.35|2583.33|2575.63|2580.42|2572.72|38
1645526060000|2022-02-22 10:34:20|2581.04|2573.34|2580.94|2573.24|2581.15|2573.45|2579.66|2571.96|35
1645526070000|2022-02-22 10:34:30|2580.88|2573.18|2581.07|2573.37|2581.32|2573.62|2580.3|2572.6|38
1645526080000|2022-02-22 10:34:40|2581.08|2573.38|2581.28|2573.58|2581.28|2573.58|2580.6|2572.9|35
1645526090000|2022-02-22 10:34:50|2581.27|2573.57|2581.17|2573.47|2581.61|2573.91|2581.05|2573.35|30
1645526100000|2022-02-22 10:35:00|2581.16|2573.46|2580.41|2572.71|2581.25|2573.55|2580.21|2572.51|33
1645526110000|2022-02-22 10:35:10|2580.47|2572.77|2580.59|2572.89|2580.77|2573.07|2579.92|2572.22|37
1645526120000|2022-02-22 10:35:20|2580.74|2573.04|2581.11|2573.41|2581.21|2573.51|2580.3|2572.6|34
1645526130000|2022-02-22 10:35:30|2581.23|2573.53|2580.43|2572.73|2582.42|2574.72|2580.38|2572.68|36
1645526140000|2022-02-22 10:35:40|2580.45|2572.75|2581.66|2573.96|2582.01|2574.31|2580.45|2572.75|33
1645526150000|2022-02-22 10:35:50|2581.61|2573.91|2581.14|2573.44|2581.61|2573.91|2580.69|2572.99|33
1645526160000|2022-02-22 10:36:00|2581.05|2573.35|2582.74|2575.04|2582.74|2575.04|2580.53|2572.83|34
1645526170000|2022-02-22 10:36:10|2582.92|2575.22|2584.36|2576.66|2584.37|2576.67|2582.92|2575.22|36
1645526180000|2022-02-22 10:36:20|2584.44|2576.74|2584.8|2577.1|2585.31|2577.61|2584.44|2576.74|39
1645526190000|2022-02-22 10:36:30|2584.56|2576.86|2583.75|2576.05|2584.9|2577.2|2583.35|2575.65|34
1645526200000|2022-02-22 10:36:40|2583.84|2576.14|2584.44|2576.74|2584.68|2576.98|2583.33|2575.63|32
1645526210000|2022-02-22 10:36:50|2584.69|2576.99|2583.06|2575.36|2584.69|2576.99|2582.06|2574.36|34
1645526220000|2022-02-22 10:37:00|2583.04|2575.34|2583.89|2576.19|2583.89|2576.19|2582.13|2574.43|36
1645526230000|2022-02-22 10:37:10|2583.88|2576.18|2584.48|2576.78|2584.48|2576.78|2583.41|2575.71|37
1645526240000|2022-02-22 10:37:20|2584.91|2577.21|2584.43|2576.73|2584.91|2577.21|2583.72|2576.02|31
1645526250000|2022-02-22 10:37:30|2584.54|2576.84|2587.64|2579.94|2587.99|2580.29|2584.5|2576.8|34
1645526260000|2022-02-22 10:37:40|2587.61|2579.91|2588.51|2580.81|2588.7|2581|2587.18|2579.48|30
1645526270000|2022-02-22 10:37:50|2588.7|2581|2588.93|2581.23|2588.93|2581.23|2587.85|2580.15|36
1645526280000|2022-02-22 10:38:00|2588.82|2581.12|2588.31|2580.61|2588.83|2581.13|2588.11|2580.41|31
1645526290000|2022-02-22 10:38:10|2588.29|2580.59|2591.05|2583.35|2591.06|2583.36|2588.26|2580.56|33
1645526300000|2022-02-22 10:38:20|2591.06|2583.36|2592.61|2584.91|2593.13|2585.43|2590.78|2583.08|38
1645526310000|2022-02-22 10:38:30|2592.48|2584.78|2595.3|2587.6|2595.3|2587.6|2592.48|2584.78|39
1645526320000|2022-02-22 10:38:40|2594.99|2587.29|2597.79|2590.09|2597.79|2590.09|2594.99|2587.29|37
1645526330000|2022-02-22 10:38:50|2597.81|2590.11|2597.69|2589.99|2599.55|2591.85|2597.69|2589.99|38
1645526340000|2022-02-22 10:39:00|2597.61|2589.91|2595.1|2587.4|2598.86|2591.16|2595.1|2587.4|39
1645526350000|2022-02-22 10:39:10|2595.03|2587.33|2594.77|2587.07|2595.17|2587.47|2593.24|2585.54|37
1645526360000|2022-02-22 10:39:20|2594.3|2586.6|2594.7|2587|2595.02|2587.32|2594.24|2586.54|39
1645526370000|2022-02-22 10:39:30|2594.55|2586.85|2594.43|2586.73|2595.1|2587.4|2593.86|2586.16|36
1645526380000|2022-02-22 10:39:40|2594.61|2586.91|2595.02|2587.32|2595.15|2587.45|2594.18|2586.48|38
1645526390000|2022-02-22 10:39:50|2594.83|2587.13|2596.33|2588.63|2596.69|2588.99|2594.81|2587.11|33
1645526400000|2022-02-22 10:40:00|2596.31|2588.61|2596.6|2588.9|2597.61|2589.91|2595.71|2588.01|37
1645526410000|2022-02-22 10:40:10|2596.62|2588.92|2597.38|2589.68|2597.42|2589.72|2596.38|2588.68|36
1645526420000|2022-02-22 10:40:20|2596.93|2589.23|2597.06|2589.36|2597.52|2589.82|2596.93|2589.23|33
1645526430000|2022-02-22 10:40:30|2596.94|2589.24|2604.1|2596.4|2606.4|2598.7|2596.85|2589.15|37
1645526440000|2022-02-22 10:40:40|2604.26|2596.56|2606.82|2599.12|2609.01|2601.31|2603.71|2596.01|39
1645526450000|2022-02-22 10:40:50|2606.62|2598.92|2605.7|2598|2607.46|2599.76|2604.95|2597.25|38
1645526460000|2022-02-22 10:41:00|2606.44|2598.74|2603.09|2595.39|2607.28|2599.58|2602.52|2594.82|38
1645526470000|2022-02-22 10:41:10|2603.08|2595.38|2605.52|2597.82|2606.26|2598.56|2602.26|2594.56|39
1645526480000|2022-02-22 10:41:20|2605.59|2597.89|2604.24|2596.54|2606.34|2598.64|2604.19|2596.49|40
1645526490000|2022-02-22 10:41:30|2604.5|2596.8|2604.32|2596.62|2605.23|2597.53|2602.11|2594.41|40
1645526500000|2022-02-22 10:41:40|2604.3|2596.6|2602.18|2594.48|2604.77|2597.07|2601.64|2593.94|40
1645526510000|2022-02-22 10:41:50|2602.26|2594.56|2602.01|2594.31|2602.76|2595.06|2601.32|2593.62|35
1645526520000|2022-02-22 10:42:00|2602.76|2595.06|2599.74|2592.04|2602.76|2595.06|2599.74|2592.04|33
1645526530000|2022-02-22 10:42:10|2599.73|2592.03|2600.8|2593.1|2600.8|2593.1|2599.41|2591.71|30
1645526540000|2022-02-22 10:42:20|2600.87|2593.17|2599.78|2592.08|2601.3|2593.6|2599.78|2592.08|36
1645526550000|2022-02-22 10:42:30|2599.96|2592.26|2598.92|2591.22|2600.4|2592.7|2598.88|2591.18|37
1645526560000|2022-02-22 10:42:40|2599.28|2591.58|2598.92|2591.22|2599.97|2592.27|2598.22|2590.52|38
1645526570000|2022-02-22 10:42:50|2598.9|2591.2|2602.77|2595.07|2602.77|2595.07|2598.84|2591.14|35
1645526580000|2022-02-22 10:43:00|2602.85|2595.15|2601.82|2594.12|2602.87|2595.17|2601.13|2593.43|39
1645526590000|2022-02-22 10:43:10|2601.8|2594.1|2600.54|2592.84|2601.93|2594.23|2600.05|2592.35|38
1645526600000|2022-02-22 10:43:20|2600.56|2592.86|2597.82|2590.12|2600.56|2592.86|2597.25|2589.55|38
1645526610000|2022-02-22 10:43:30|2597.85|2590.15|2597.3|2589.6|2597.85|2590.15|2596.24|2588.54|36
1645526620000|2022-02-22 10:43:40|2597.28|2589.58|2597.84|2590.14|2598.52|2590.82|2597.28|2589.58|36
1645526630000|2022-02-22 10:43:50|2597.89|2590.19|2599.96|2592.26|2600.45|2592.75|2597.74|2590.04|36
1645526640000|2022-02-22 10:44:00|2600.04|2592.34|2599.08|2591.38|2600.48|2592.78|2598.79|2591.09|38
1645526650000|2022-02-22 10:44:10|2599.19|2591.49|2599.42|2591.72|2600.17|2592.47|2598.94|2591.24|38
1645526660000|2022-02-22 10:44:20|2599.41|2591.71|2601.42|2593.72|2601.42|2593.72|2599.18|2591.48|36
1645526670000|2022-02-22 10:44:30|2601.54|2593.84|2601.57|2593.87|2603|2595.3|2600.94|2593.24|39
1645526680000|2022-02-22 10:44:40|2601.62|2593.92|2599.56|2591.86|2602.16|2594.46|2599.55|2591.85|37
1645526690000|2022-02-22 10:44:50|2599.24|2591.54|2598.17|2590.47|2599.68|2591.98|2598.17|2590.47|35
1645526700000|2022-02-22 10:45:00|2598.09|2590.39|2600.42|2592.72|2601.49|2593.79|2598.03|2590.33|35
1645526710000|2022-02-22 10:45:10|2600.34|2592.64|2599.02|2591.32|2600.49|2592.79|2598.66|2590.96|37
1645526720000|2022-02-22 10:45:20|2599.08|2591.38|2598.14|2590.44|2599.79|2592.09|2598.13|2590.43|37
1645526730000|2022-02-22 10:45:30|2598.17|2590.47|2598.37|2590.67|2599.45|2591.75|2597.97|2590.27|35
1645526740000|2022-02-22 10:45:40|2598.33|2590.63|2598.59|2590.89|2598.92|2591.22|2598.21|2590.51|34
1645526750000|2022-02-22 10:45:50|2598.6|2590.9|2599.21|2591.51|2599.32|2591.62|2598.45|2590.75|36
1645526760000|2022-02-22 10:46:00|2599.23|2591.53|2595.18|2587.48|2599.23|2591.53|2594.81|2587.11|38
1645526770000|2022-02-22 10:46:10|2595.17|2587.47|2594.75|2587.05|2596.05|2588.35|2593.92|2586.22|37
1645526780000|2022-02-22 10:46:20|2594.22|2586.52|2593.06|2585.36|2594.22|2586.52|2592.86|2585.16|34
1645526790000|2022-02-22 10:46:30|2593.15|2585.45|2592.55|2584.85|2594.95|2587.25|2592.55|2584.85|37
1645526800000|2022-02-22 10:46:40|2592.8|2585.1|2593.44|2585.74|2593.44|2585.74|2592.13|2584.43|38
1645526810000|2022-02-22 10:46:50|2593.56|2585.86|2593.32|2585.62|2594.03|2586.33|2592.84|2585.14|36
1645526820000|2022-02-22 10:47:00|2593.33|2585.63|2592.25|2584.55|2593.4|2585.7|2592.15|2584.45|33
1645526830000|2022-02-22 10:47:10|2592.24|2584.54|2591.73|2584.03|2592.55|2584.85|2591|2583.3|37
1645526840000|2022-02-22 10:47:20|2592.32|2584.62|2590.21|2582.51|2592.42|2584.72|2590.21|2582.51|36
1645526850000|2022-02-22 10:47:30|2590.28|2582.58|2591.82|2584.12|2592|2584.3|2590.28|2582.58|32
1645526860000|2022-02-22 10:47:40|2591.95|2584.25|2591.74|2584.04|2592.44|2584.74|2591.74|2584.04|26
1645526870000|2022-02-22 10:47:50|2591.51|2583.81|2592.62|2584.92|2592.72|2585.02|2591.09|2583.39|38
1645526880000|2022-02-22 10:48:00|2592.59|2584.89|2593.78|2586.08|2594.1|2586.4|2592.1|2584.4|37
1645526890000|2022-02-22 10:48:10|2593.95|2586.25|2595.52|2587.82|2596.03|2588.33|2593.95|2586.25|38
1645526900000|2022-02-22 10:48:20|2595.62|2587.92|2597.64|2589.94|2599.29|2591.59|2595.62|2587.92|37
1645526910000|2022-02-22 10:48:30|2597.92|2590.22|2597.26|2589.56|2598.75|2591.05|2596.67|2588.97|36
1645526920000|2022-02-22 10:48:40|2597.32|2589.62|2596.69|2588.99|2597.32|2589.62|2596.39|2588.69|31
1645526930000|2022-02-22 10:48:50|2596.66|2588.96|2596.34|2588.64|2596.78|2589.08|2595.81|2588.11|37
1645526940000|2022-02-22 10:49:00|2596.33|2588.63|2598.1|2590.4|2598.45|2590.75|2596.24|2588.54|39
1645526950000|2022-02-22 10:49:10|2598.05|2590.35|2598.89|2591.19|2599.83|2592.13|2598.02|2590.32|38
1645526960000|2022-02-22 10:49:20|2598.92|2591.22|2599.67|2591.97|2599.67|2591.97|2597.39|2589.69|37
1645526970000|2022-02-22 10:49:30|2599.5|2591.8|2598.91|2591.21|2600.27|2592.57|2598.91|2591.21|38
1645526980000|2022-02-22 10:49:40|2599.25|2591.55|2600.64|2592.94|2600.64|2592.94|2598.48|2590.78|38
1645526990000|2022-02-22 10:49:50|2600.43|2592.73|2599.6|2591.9|2600.43|2592.73|2599.39|2591.69|37
1645527000000|2022-02-22 10:50:00|2599.57|2591.87|2600.41|2592.71|2601.03|2593.33|2599.57|2591.87|38
1645527010000|2022-02-22 10:50:10|2600.8|2593.1|2599.78|2592.08|2600.8|2593.1|2599.68|2591.98|32
1645527020000|2022-02-22 10:50:20|2599.95|2592.25|2601.13|2593.43|2601.49|2593.79|2599.88|2592.18|32
1645527030000|2022-02-22 10:50:30|2601.09|2593.39|2602.55|2594.85|2603.13|2595.43|2601.09|2593.39|40
1645527040000|2022-02-22 10:50:40|2603.07|2595.37|2602.27|2594.57|2603.48|2595.78|2601.9|2594.2|40
1645527050000|2022-02-22 10:50:50|2603.32|2595.62|2604.28|2596.58|2604.49|2596.79|2601.84|2594.14|37
1645527060000|2022-02-22 10:51:00|2604.53|2596.83|2602.77|2595.07|2604.53|2596.83|2602.67|2594.97|38
1645527070000|2022-02-22 10:51:10|2601.81|2594.11|2600.96|2593.26|2602.05|2594.35|2600.67|2592.97|37
1645527080000|2022-02-22 10:51:20|2600.95|2593.25|2600.68|2592.98|2600.98|2593.28|2600.04|2592.34|34
1645527090000|2022-02-22 10:51:30|2600.56|2592.86|2598.93|2591.23|2600.92|2593.22|2598.71|2591.01|37
1645527100000|2022-02-22 10:51:40|2599|2591.3|2599.35|2591.65|2599.5|2591.8|2598.59|2590.89|36
1645527110000|2022-02-22 10:51:50|2599.34|2591.64|2600.15|2592.45|2600.21|2592.51|2599.06|2591.36|39
1645527120000|2022-02-22 10:52:00|2600.16|2592.46|2601.51|2593.81|2601.51|2593.81|2600.16|2592.46|35
1645527130000|2022-02-22 10:52:10|2601.35|2593.65|2601.73|2594.03|2601.87|2594.17|2599.41|2591.71|36
1645527140000|2022-02-22 10:52:20|2601.72|2594.02|2604.32|2596.62|2604.41|2596.71|2601.52|2593.82|38
1645527150000|2022-02-22 10:52:30|2604.24|2596.54|2604.07|2596.37|2604.4|2596.7|2603.74|2596.04|34
1645527160000|2022-02-22 10:52:40|2604.06|2596.36|2602.75|2595.05|2604.08|2596.38|2602.59|2594.89|34
1645527170000|2022-02-22 10:52:50|2603.3|2595.6|2604.41|2596.71|2604.41|2596.71|2602.36|2594.66|38
1645527180000|2022-02-22 10:53:00|2604.42|2596.72|2604.48|2596.78|2604.83|2597.13|2603.72|2596.02|38
1645527190000|2022-02-22 10:53:10|2604.39|2596.69|2604.74|2597.04|2605.48|2597.78|2603.46|2595.76|35
1645527200000|2022-02-22 10:53:20|2604.86|2597.16|2605.82|2598.12|2606.58|2598.88|2604.45|2596.75|39
1645527210000|2022-02-22 10:53:30|2606.09|2598.39|2606.85|2599.15|2606.85|2599.15|2605.72|2598.02|37
1645527220000|2022-02-22 10:53:40|2607.09|2599.39|2607.66|2599.96|2607.66|2599.96|2606.88|2599.18|34
1645527230000|2022-02-22 10:53:50|2607.67|2599.97|2606.35|2598.65|2608.01|2600.31|2606.35|2598.65|33
1645527240000|2022-02-22 10:54:00|2606.34|2598.64|2605.86|2598.16|2607.36|2599.66|2605.48|2597.78|33
1645527250000|2022-02-22 10:54:10|2605.8|2598.1|2606.6|2598.9|2606.83|2599.13|2605.13|2597.43|36
1645527260000|2022-02-22 10:54:20|2606.93|2599.23|2607.57|2599.87|2607.71|2600.01|2605.55|2597.85|37
1645527270000|2022-02-22 10:54:30|2607.61|2599.91|2608.43|2600.73|2608.59|2600.89|2606.96|2599.26|37
1645527280000|2022-02-22 10:54:40|2608.41|2600.71|2607.94|2600.24|2608.42|2600.72|2607.46|2599.76|39
1645527290000|2022-02-22 10:54:50|2608.03|2600.33|2608.39|2600.69|2609.54|2601.84|2607.99|2600.29|37
1645527300000|2022-02-22 10:55:00|2608.25|2600.55|2606.28|2598.58|2608.25|2600.55|2606.09|2598.39|39
1645527310000|2022-02-22 10:55:10|2606.33|2598.63|2604.1|2596.4|2606.66|2598.96|2604.1|2596.4|38
1645527320000|2022-02-22 10:55:20|2603.92|2596.22|2606.07|2598.37|2606.07|2598.37|2602.85|2595.15|38
1645527330000|2022-02-22 10:55:30|2605.98|2598.28|2604.91|2597.21|2606.46|2598.76|2604.9|2597.2|40
1645527340000|2022-02-22 10:55:40|2604.95|2597.25|2604.39|2596.69|2604.95|2597.25|2603.68|2595.98|32
1645527350000|2022-02-22 10:55:50|2604.19|2596.49|2604.34|2596.64|2604.62|2596.92|2603.66|2595.96|36
1645527360000|2022-02-22 10:56:00|2604.41|2596.71|2604.75|2597.05|2605.03|2597.33|2604.41|2596.71|36
1645527370000|2022-02-22 10:56:10|2604.93|2597.23|2603.34|2595.64|2605.02|2597.32|2603.34|2595.64|38
1645527380000|2022-02-22 10:56:20|2603.39|2595.69|2605|2597.3|2605|2597.3|2603.18|2595.48|39
1645527390000|2022-02-22 10:56:30|2605.09|2597.39|2605.39|2597.69|2606.71|2599.01|2604.99|2597.29|38
1645527400000|2022-02-22 10:56:40|2604.97|2597.27|2603.5|2595.8|2604.97|2597.27|2603.47|2595.77|37
1645527410000|2022-02-22 10:56:50|2603.48|2595.78|2603.61|2595.91|2604.02|2596.32|2603.47|2595.77|32
1645527420000|2022-02-22 10:57:00|2603.4|2595.7|2602.88|2595.18|2604.36|2596.66|2602.88|2595.18|38
1645527430000|2022-02-22 10:57:10|2602.86|2595.16|2602.85|2595.15|2603.31|2595.61|2601.72|2594.02|35
1645527440000|2022-02-22 10:57:20|2602.83|2595.13|2604.75|2597.05|2604.95|2597.25|2602.8|2595.1|33
1645527450000|2022-02-22 10:57:30|2604.68|2596.98|2603.03|2595.33|2604.72|2597.02|2602.97|2595.27|37
1645527460000|2022-02-22 10:57:40|2603.02|2595.32|2602.23|2594.53|2603.86|2596.16|2602.23|2594.53|25
1645527470000|2022-02-22 10:57:50|2602.22|2594.52|2606.81|2599.11|2606.81|2599.11|2601.82|2594.12|34
1645527480000|2022-02-22 10:58:00|2606.36|2598.66|2606.02|2598.32|2608.19|2600.49|2605.95|2598.25|40
1645527490000|2022-02-22 10:58:10|2606.07|2598.37|2606.76|2599.06|2607.66|2599.96|2605.87|2598.17|38
1645527500000|2022-02-22 10:58:20|2606.87|2599.17|2605.4|2597.7|2607.02|2599.32|2605.35|2597.65|38
1645527510000|2022-02-22 10:58:30|2605.37|2597.67|2604.33|2596.63|2606.21|2598.51|2604.19|2596.49|39
1645527520000|2022-02-22 10:58:40|2604.28|2596.58|2604.4|2596.7|2604.76|2597.06|2603.84|2596.14|38
1645527530000|2022-02-22 10:58:50|2604.27|2596.57|2605.78|2598.08|2605.78|2598.08|2603.04|2595.34|38
1645527540000|2022-02-22 10:59:00|2605.79|2598.09|2604.37|2596.67|2605.83|2598.13|2604.06|2596.36|35
1645527550000|2022-02-22 10:59:10|2604.33|2596.63|2602.62|2594.92|2605.12|2597.42|2602.6|2594.9|38
1645527560000|2022-02-22 10:59:20|2602.46|2594.76|2602.17|2594.47|2602.82|2595.12|2602.09|2594.39|38
1645527570000|2022-02-22 10:59:30|2602.18|2594.48|2602.95|2595.25|2603.72|2596.02|2602.06|2594.36|37
1645527580000|2022-02-22 10:59:40|2602.96|2595.26|2600.98|2593.28|2603|2595.3|2600.85|2593.15|35
1645527590000|2022-02-22 10:59:50|2600.83|2593.13|2600.79|2593.09|2601.44|2593.74|2600.15|2592.45|35
1645527600000|2022-02-22 11:00:00|2600.78|2593.08|2600.44|2592.74|2602.19|2594.49|2600.44|2592.74|39
1645527610000|2022-02-22 11:00:10|2600.25|2592.55|2599.79|2592.09|2600.57|2592.87|2599.34|2591.64|38
1645527620000|2022-02-22 11:00:20|2599.58|2591.88|2599.54|2591.84|2599.77|2592.07|2598.84|2591.14|34
1645527630000|2022-02-22 11:00:30|2599.59|2591.89|2600.1|2592.4|2600.27|2592.57|2599.45|2591.75|34
1645527640000|2022-02-22 11:00:40|2599.99|2592.29|2596.86|2589.16|2599.99|2592.29|2596.81|2589.11|39
1645527650000|2022-02-22 11:00:50|2596.92|2589.22|2596.69|2588.99|2597.33|2589.63|2596.42|2588.72|38
1645527660000|2022-02-22 11:01:00|2596.56|2588.86|2594.62|2586.92|2596.7|2589|2594.59|2586.89|36
1645527670000|2022-02-22 11:01:10|2594.66|2586.96|2595.46|2587.76|2595.73|2588.03|2594.62|2586.92|35
1645527680000|2022-02-22 11:01:20|2595.49|2587.79|2596.9|2589.2|2597.44|2589.74|2595.18|2587.48|37
1645527690000|2022-02-22 11:01:30|2596.92|2589.22|2597.65|2589.95|2598.22|2590.52|2596.63|2588.93|37
1645527700000|2022-02-22 11:01:40|2597.5|2589.8|2597.32|2589.62|2598.12|2590.42|2597.32|2589.62|38
1645527710000|2022-02-22 11:01:50|2597.39|2589.69|2597.13|2589.43|2597.57|2589.87|2596.35|2588.65|36
1645527720000|2022-02-22 11:02:00|2597.28|2589.58|2597.8|2590.1|2598.06|2590.36|2597.17|2589.47|36
1645527730000|2022-02-22 11:02:10|2597.86|2590.16|2600.49|2592.79|2600.59|2592.89|2597.86|2590.16|36
1645527740000|2022-02-22 11:02:20|2600.47|2592.77|2598.64|2590.94|2601.05|2593.35|2598.64|2590.94|36
1645527750000|2022-02-22 11:02:30|2598.6|2590.9|2598.61|2590.91|2599.06|2591.36|2598.28|2590.58|33
1645527760000|2022-02-22 11:02:40|2598.6|2590.9|2602.12|2594.42|2602.2|2594.5|2598.59|2590.89|40
1645527770000|2022-02-22 11:02:50|2602.28|2594.58|2605.5|2597.8|2606.29|2598.59|2601.85|2594.15|40
1645527780000|2022-02-22 11:03:00|2605.29|2597.59|2605.81|2598.11|2605.81|2598.11|2604.37|2596.67|39
1645527790000|2022-02-22 11:03:10|2605.76|2598.06|2609.4|2601.7|2609.53|2601.83|2605.64|2597.94|38
1645527800000|2022-02-22 11:03:20|2609.72|2602.02|2607.77|2600.07|2609.88|2602.18|2607.77|2600.07|40
1645527810000|2022-02-22 11:03:30|2607.74|2600.04|2608.27|2600.57|2608.51|2600.81|2607.74|2600.04|37
1645527820000|2022-02-22 11:03:40|2608.43|2600.73|2608.1|2600.4|2608.88|2601.18|2608.04|2600.34|33
1645527830000|2022-02-22 11:03:50|2608.04|2600.34|2605.05|2597.35|2608.11|2600.41|2605.05|2597.35|36
1645527840000|2022-02-22 11:04:00|2605.09|2597.39|2603.95|2596.25|2606.49|2598.79|2602.45|2594.75|33
1645527850000|2022-02-22 11:04:10|2604.25|2596.55|2604.2|2596.5|2605.39|2597.69|2604.19|2596.49|38
1645527860000|2022-02-22 11:04:20|2604.5|2596.8|2603.97|2596.27|2605.12|2597.42|2603.82|2596.12|36
1645527870000|2022-02-22 11:04:30|2604.01|2596.31|2603.11|2595.41|2604.06|2596.36|2603.07|2595.37|30
1645527880000|2022-02-22 11:04:40|2603.08|2595.38|2603.91|2596.21|2603.91|2596.21|2602.61|2594.91|28
1645527890000|2022-02-22 11:04:50|2604.04|2596.34|2604.11|2596.41|2604.67|2596.97|2604.04|2596.34|35
1645527900000|2022-02-22 11:05:00|2604.16|2596.46|2602.95|2595.25|2604.16|2596.46|2602.94|2595.24|38
1645527910000|2022-02-22 11:05:10|2602.97|2595.27|2601.57|2593.87|2603.4|2595.7|2601.42|2593.72|33
1645527920000|2022-02-22 11:05:20|2600.86|2593.16|2602|2594.3|2602.26|2594.56|2600.86|2593.16|33
1645527930000|2022-02-22 11:05:30|2601.99|2594.29|2602.99|2595.29|2602.99|2595.29|2601.82|2594.12|34
1645527940000|2022-02-22 11:05:40|2602.92|2595.22|2601.48|2593.78|2602.94|2595.24|2601.46|2593.76|35
1645527950000|2022-02-22 11:05:50|2601.49|2593.79|2600.45|2592.75|2601.57|2593.87|2600.43|2592.73|36
1645527960000|2022-02-22 11:06:00|2600.44|2592.74|2598.7|2591|2600.44|2592.74|2598.19|2590.49|35
1645527970000|2022-02-22 11:06:10|2598.65|2590.95|2598.24|2590.54|2598.66|2590.96|2598.16|2590.46|34
1645527980000|2022-02-22 11:06:20|2598.3|2590.6|2597.17|2589.47|2598.3|2590.6|2596.86|2589.16|37
1645527990000|2022-02-22 11:06:30|2597.31|2589.61|2596.26|2588.56|2597.31|2589.61|2595.59|2587.89|38
1645528000000|2022-02-22 11:06:40|2596.21|2588.51|2595.56|2587.86|2596.21|2588.51|2595.28|2587.58|36
1645528010000|2022-02-22 11:06:50|2595.55|2587.85|2598.59|2590.89|2598.59|2590.89|2595.44|2587.74|34
1645528020000|2022-02-22 11:07:00|2598.61|2590.91|2595.19|2587.49|2598.61|2590.91|2595.16|2587.46|34
1645528030000|2022-02-22 11:07:10|2595.18|2587.48|2594.42|2586.72|2595.48|2587.78|2594.42|2586.72|28
1645528040000|2022-02-22 11:07:20|2594.38|2586.68|2596.22|2588.52|2596.28|2588.58|2594.38|2586.68|34
1645528050000|2022-02-22 11:07:30|2595.83|2588.13|2596.12|2588.42|2597.62|2589.92|2595.83|2588.13|37
1645528060000|2022-02-22 11:07:40|2596.47|2588.77|2596.43|2588.73|2596.78|2589.08|2595.66|2587.96|29
1645528070000|2022-02-22 11:07:50|2596.41|2588.71|2594.98|2587.28|2597.26|2589.56|2594.4|2586.7|38
1645528080000|2022-02-22 11:08:00|2594.99|2587.29|2595.81|2588.11|2595.84|2588.14|2594.35|2586.65|37
1645528090000|2022-02-22 11:08:10|2596.14|2588.44|2595.71|2588.01|2597.81|2590.11|2595.66|2587.96|36
1645528100000|2022-02-22 11:08:20|2595.92|2588.22|2596.64|2588.94|2596.98|2589.28|2595.44|2587.74|32
1645528110000|2022-02-22 11:08:30|2596.41|2588.71|2595.52|2587.82|2597.62|2589.92|2595.52|2587.82|31
1645528120000|2022-02-22 11:08:40|2595.57|2587.87|2597.09|2589.39|2597.36|2589.66|2595.57|2587.87|32
1645528130000|2022-02-22 11:08:50|2597.21|2589.51|2595.08|2587.38|2597.67|2589.97|2595.08|2587.38|31
1645528140000|2022-02-22 11:09:00|2595.09|2587.39|2595.69|2587.99|2595.69|2587.99|2594.69|2586.99|35
1645528150000|2022-02-22 11:09:10|2595.65|2587.95|2595.9|2588.2|2596.42|2588.72|2595.57|2587.87|37
1645528160000|2022-02-22 11:09:20|2595.62|2587.92|2596.78|2589.08|2597.09|2589.39|2595.62|2587.92|37
1645528170000|2022-02-22 11:09:30|2596.79|2589.09|2596.24|2588.54|2597.81|2590.11|2596.24|2588.54|36
1645528180000|2022-02-22 11:09:40|2596.34|2588.64|2595.84|2588.14|2596.99|2589.29|2595.84|2588.14|33
1645528190000|2022-02-22 11:09:50|2596.19|2588.49|2596.27|2588.57|2596.4|2588.7|2595.69|2587.99|33
1645528200000|2022-02-22 11:10:00|2596.29|2588.59|2596.56|2588.86|2597.14|2589.44|2596.29|2588.59|38
1645528210000|2022-02-22 11:10:10|2596.58|2588.88|2594.61|2586.91|2596.72|2589.02|2594.61|2586.91|35
1645528220000|2022-02-22 11:10:20|2594.62|2586.92|2594.17|2586.47|2594.88|2587.18|2593.99|2586.29|38
1645528230000|2022-02-22 11:10:30|2594.29|2586.59|2593.82|2586.12|2594.37|2586.67|2593.59|2585.89|34
1645528240000|2022-02-22 11:10:40|2593.94|2586.24|2592.86|2585.16|2593.97|2586.27|2592.81|2585.11|37
1645528250000|2022-02-22 11:10:50|2592.84|2585.14|2591.41|2583.71|2592.93|2585.23|2591.29|2583.59|37
1645528260000|2022-02-22 11:11:00|2591.3|2583.6|2591.62|2583.92|2591.81|2584.11|2591.19|2583.49|35
1645528270000|2022-02-22 11:11:10|2591.61|2583.91|2591.32|2583.62|2591.78|2584.08|2590.93|2583.23|37
1645528280000|2022-02-22 11:11:20|2591.36|2583.66|2593.26|2585.56|2593.37|2585.67|2591.36|2583.66|30
1645528290000|2022-02-22 11:11:30|2593.1|2585.4|2593.59|2585.89|2593.66|2585.96|2593.04|2585.34|29
1645528300000|2022-02-22 11:11:40|2593.6|2585.9|2593.99|2586.29|2594.4|2586.7|2593.6|2585.9|37
1645528310000|2022-02-22 11:11:50|2594|2586.3|2594.5|2586.8|2594.65|2586.95|2594|2586.3|35
1645528320000|2022-02-22 11:12:00|2594.49|2586.79|2595.09|2587.39|2595.37|2587.67|2594.49|2586.79|31
1645528330000|2022-02-22 11:12:10|2595.1|2587.4|2595.27|2587.57|2595.47|2587.77|2594.83|2587.13|28
1645528340000|2022-02-22 11:12:20|2595.32|2587.62|2595.92|2588.22|2595.92|2588.22|2595.29|2587.59|19
1645528350000|2022-02-22 11:12:30|2595.99|2588.29|2595.92|2588.22|2596.31|2588.61|2594.91|2587.21|36
1645528360000|2022-02-22 11:12:40|2595.93|2588.23|2594.79|2587.09|2595.93|2588.23|2593.31|2585.61|36
1645528370000|2022-02-22 11:12:50|2594.78|2587.08|2593.78|2586.08|2595.84|2588.14|2593.7|2586|36
1645528380000|2022-02-22 11:13:00|2593.99|2586.29|2594.85|2587.15|2595.15|2587.45|2593.74|2586.04|31
1645528390000|2022-02-22 11:13:10|2594.82|2587.12|2594.82|2587.12|2595.3|2587.6|2594.31|2586.61|37
1645528400000|2022-02-22 11:13:20|2594.89|2587.19|2596.55|2588.85|2596.55|2588.85|2594.87|2587.17|27
1645528410000|2022-02-22 11:13:30|2596.72|2589.02|2596.63|2588.93|2596.72|2589.02|2596.44|2588.74|24
1645528420000|2022-02-22 11:13:40|2596.65|2588.95|2596.75|2589.05|2597.23|2589.53|2596.46|2588.76|29
1645528430000|2022-02-22 11:13:50|2596.48|2588.78|2596.05|2588.35|2596.52|2588.82|2595.72|2588.02|38
1645528440000|2022-02-22 11:14:00|2596.14|2588.44|2595.61|2587.91|2596.14|2588.44|2595.13|2587.43|35
1645528450000|2022-02-22 11:14:10|2595.64|2587.94|2595|2587.3|2595.64|2587.94|2594.63|2586.93|31
1645528460000|2022-02-22 11:14:20|2594.97|2587.27|2594.41|2586.71|2594.97|2587.27|2594.1|2586.4|38
1645528470000|2022-02-22 11:14:30|2594.43|2586.73|2593.05|2585.35|2594.57|2586.87|2593.05|2585.35|34
1645528480000|2022-02-22 11:14:40|2593.06|2585.36|2592.27|2584.57|2593.06|2585.36|2592.15|2584.45|34
1645528490000|2022-02-22 11:14:50|2592.26|2584.56|2592.21|2584.51|2593.31|2585.61|2592.2|2584.5|36
1645528500000|2022-02-22 11:15:00|2592.15|2584.45|2593.48|2585.78|2594.73|2587.03|2592.15|2584.45|36
1645528510000|2022-02-22 11:15:10|2593.46|2585.76|2591.78|2584.08|2593.86|2586.16|2591.78|2584.08|35
1645528520000|2022-02-22 11:15:20|2591.71|2584.01|2591.17|2583.47|2591.8|2584.1|2591.17|2583.47|34
1645528530000|2022-02-22 11:15:30|2591.16|2583.46|2589.9|2582.2|2591.18|2583.48|2589.68|2581.98|35
1645528540000|2022-02-22 11:15:40|2589.91|2582.21|2589.68|2581.98|2590.28|2582.58|2589.29|2581.59|36
1645528550000|2022-02-22 11:15:50|2589.75|2582.05|2591.8|2584.1|2592.01|2584.31|2589.75|2582.05|38
1645528560000|2022-02-22 11:16:00|2591.78|2584.08|2592.02|2584.32|2592.02|2584.32|2591.18|2583.48|38
1645528570000|2022-02-22 11:16:10|2592.07|2584.37|2592.36|2584.66|2592.38|2584.68|2591.92|2584.22|34
1645528580000|2022-02-22 11:16:20|2592.29|2584.59|2593.2|2585.5|2593.44|2585.74|2592.29|2584.59|36
1645528590000|2022-02-22 11:16:30|2593.17|2585.47|2594.12|2586.42|2594.59|2586.89|2593.13|2585.43|36
1645528600000|2022-02-22 11:16:40|2594.43|2586.73|2594.01|2586.31|2595.09|2587.39|2593.86|2586.16|35
1645528610000|2022-02-22 11:16:50|2594.14|2586.44|2594.05|2586.35|2594.54|2586.84|2593.88|2586.18|31
1645528620000|2022-02-22 11:17:00|2594.04|2586.34|2594.8|2587.1|2595.06|2587.36|2593.81|2586.11|37
1645528630000|2022-02-22 11:17:10|2595.34|2587.64|2597.39|2589.69|2597.47|2589.77|2595.1|2587.4|38
1645528640000|2022-02-22 11:17:20|2597.44|2589.74|2595.25|2587.55|2597.46|2589.76|2595.25|2587.55|35
1645528650000|2022-02-22 11:17:30|2595.31|2587.61|2596.35|2588.65|2596.41|2588.71|2594.89|2587.19|34
1645528660000|2022-02-22 11:17:40|2596.36|2588.66|2597.75|2590.05|2597.75|2590.05|2596.36|2588.66|29
1645528670000|2022-02-22 11:17:50|2597.77|2590.07|2596.24|2588.54|2598.08|2590.38|2596.09|2588.39|34
1645528680000|2022-02-22 11:18:00|2596.13|2588.43|2594.75|2587.05|2596.91|2589.21|2594.67|2586.97|32
1645528690000|2022-02-22 11:18:10|2594.67|2586.97|2594.06|2586.36|2594.99|2587.29|2594.06|2586.36|25
1645528700000|2022-02-22 11:18:20|2594.12|2586.42|2594.74|2587.04|2594.92|2587.22|2594.04|2586.34|35
1645528710000|2022-02-22 11:18:30|2594.76|2587.06|2594.84|2587.14|2595.21|2587.51|2594.71|2587.01|35
1645528720000|2022-02-22 11:18:40|2594.88|2587.18|2594.78|2587.08|2595.37|2587.67|2594.65|2586.95|35
1645528730000|2022-02-22 11:18:50|2594.83|2587.13|2594.15|2586.45|2595.21|2587.51|2594.06|2586.36|33
1645528740000|2022-02-22 11:19:00|2594.06|2586.36|2594.96|2587.26|2595.28|2587.58|2594.06|2586.36|34
1645528750000|2022-02-22 11:19:10|2594.87|2587.17|2594.7|2587|2594.94|2587.24|2594.16|2586.46|34
1645528760000|2022-02-22 11:19:20|2594.56|2586.86|2593.53|2585.83|2594.63|2586.93|2593.51|2585.81|34
1645528770000|2022-02-22 11:19:30|2593.46|2585.76|2592.52|2584.82|2593.57|2585.87|2592.36|2584.66|32
1645528780000|2022-02-22 11:19:40|2592.51|2584.81|2594.1|2586.4|2594.9|2587.2|2592.51|2584.81|31
1645528790000|2022-02-22 11:19:50|2594.08|2586.38|2594.5|2586.8|2594.92|2587.22|2593.88|2586.18|26
1645528800000|2022-02-22 11:20:00|2594.54|2586.84|2595.25|2587.55|2595.34|2587.64|2594.54|2586.84|32
1645528810000|2022-02-22 11:20:10|2595.21|2587.51|2593.93|2586.23|2595.21|2587.51|2593.91|2586.21|29
1645528820000|2022-02-22 11:20:20|2593.96|2586.26|2593.19|2585.49|2594.26|2586.56|2593.19|2585.49|25
1645528830000|2022-02-22 11:20:30|2593.51|2585.81|2595.06|2587.36|2595.19|2587.49|2593.35|2585.65|33
1645528840000|2022-02-22 11:20:40|2595.58|2587.88|2597.51|2589.81|2598.07|2590.37|2595.31|2587.61|32
1645528850000|2022-02-22 11:20:50|2597.53|2589.83|2597.31|2589.61|2597.86|2590.16|2597.19|2589.49|17
1645528860000|2022-02-22 11:21:00|2597.09|2589.39|2596.71|2589.01|2597.75|2590.05|2596.71|2589.01|28
1645528870000|2022-02-22 11:21:10|2596.67|2588.97|2595.64|2587.94|2596.67|2588.97|2594.61|2586.91|38
1645528880000|2022-02-22 11:21:20|2595.46|2587.76|2594.51|2586.81|2595.51|2587.81|2594.25|2586.55|34
1645528890000|2022-02-22 11:21:30|2594.5|2586.8|2595.32|2587.62|2595.51|2587.81|2594.08|2586.38|37
1645528900000|2022-02-22 11:21:40|2596.03|2588.33|2595.99|2588.29|2596.16|2588.46|2595.63|2587.93|38
1645528910000|2022-02-22 11:21:50|2595.89|2588.19|2595.79|2588.09|2596.01|2588.31|2595.33|2587.63|36
1645528920000|2022-02-22 11:22:00|2595.49|2587.79|2594.61|2586.91|2596.07|2588.37|2594.61|2586.91|31
1645528930000|2022-02-22 11:22:10|2594.74|2587.04|2597.36|2589.66|2597.36|2589.66|2594.74|2587.04|28
1645528940000|2022-02-22 11:22:20|2597.33|2589.63|2597.38|2589.68|2597.85|2590.15|2596.85|2589.15|31
1645528950000|2022-02-22 11:22:30|2597.47|2589.77|2598|2590.3|2598.12|2590.42|2597.22|2589.52|32
1645528960000|2022-02-22 11:22:40|2597.9|2590.2|2596.41|2588.71|2598.36|2590.66|2596.41|2588.71|35
1645528970000|2022-02-22 11:22:50|2596.48|2588.78|2596.52|2588.82|2596.94|2589.24|2595.89|2588.19|35
1645528980000|2022-02-22 11:23:00|2596.45|2588.75|2595.63|2587.93|2596.47|2588.77|2594.89|2587.19|34
1645528990000|2022-02-22 11:23:10|2595.68|2587.98|2595.14|2587.44|2595.69|2587.99|2595.06|2587.36|28
1645529000000|2022-02-22 11:23:20|2595.15|2587.45|2593.85|2586.15|2595.21|2587.51|2593.85|2586.15|31
1645529010000|2022-02-22 11:23:30|2593.89|2586.19|2592.45|2584.75|2593.97|2586.27|2592.41|2584.71|34
1645529020000|2022-02-22 11:23:40|2592.44|2584.74|2593.26|2585.56|2593.7|2586|2592.44|2584.74|39
1645529030000|2022-02-22 11:23:50|2593.2|2585.5|2592.98|2585.28|2593.2|2585.5|2592.24|2584.54|35
1645529040000|2022-02-22 11:24:00|2592.57|2584.87|2592.96|2585.26|2593.2|2585.5|2592.57|2584.87|38
1645529050000|2022-02-22 11:24:10|2593.06|2585.36|2593.37|2585.67|2593.54|2585.84|2592.93|2585.23|27
1645529060000|2022-02-22 11:24:20|2593.24|2585.54|2595.42|2587.72|2596.06|2588.36|2592.74|2585.04|34
1645529070000|2022-02-22 11:24:30|2595.39|2587.69|2593.83|2586.13|2595.39|2587.69|2593.83|2586.13|35
1645529080000|2022-02-22 11:24:40|2593.44|2585.74|2594.08|2586.38|2594.12|2586.42|2593.01|2585.31|39
1645529090000|2022-02-22 11:24:50|2594.05|2586.35|2592.87|2585.17|2594.05|2586.35|2592.87|2585.17|33
1645529100000|2022-02-22 11:25:00|2593.21|2585.51|2594.05|2586.35|2594.05|2586.35|2592.87|2585.17|34
1645529110000|2022-02-22 11:25:10|2593.92|2586.22|2593.43|2585.73|2594.09|2586.39|2593.12|2585.42|37
1645529120000|2022-02-22 11:25:20|2593.28|2585.58|2591.47|2583.77|2593.44|2585.74|2591.27|2583.57|34
1645529130000|2022-02-22 11:25:30|2591.4|2583.7|2591.1|2583.4|2591.97|2584.27|2591.1|2583.4|36
1645529140000|2022-02-22 11:25:40|2591.36|2583.66|2591.8|2584.1|2592.32|2584.62|2591.01|2583.31|39
1645529150000|2022-02-22 11:25:50|2591.78|2584.08|2591.05|2583.35|2591.89|2584.19|2591.05|2583.35|27
1645529160000|2022-02-22 11:26:00|2591.12|2583.42|2591.11|2583.41|2591.3|2583.6|2590.31|2582.61|36
1645529170000|2022-02-22 11:26:10|2591.13|2583.43|2589.94|2582.24|2591.2|2583.5|2589.52|2581.82|38
1645529180000|2022-02-22 11:26:20|2589.88|2582.18|2589.63|2581.93|2589.92|2582.22|2589.18|2581.48|35
1645529190000|2022-02-22 11:26:30|2589.78|2582.08|2589.07|2581.37|2589.8|2582.1|2588.18|2580.48|38
1645529200000|2022-02-22 11:26:40|2588.37|2580.67|2588.65|2580.95|2589.04|2581.34|2588.31|2580.61|38
1645529210000|2022-02-22 11:26:50|2588.62|2580.92|2586.32|2578.62|2588.67|2580.97|2585.92|2578.22|38
1645529220000|2022-02-22 11:27:00|2586.26|2578.56|2588.5|2580.8|2588.5|2580.8|2586.26|2578.56|38
1645529230000|2022-02-22 11:27:10|2588.81|2581.11|2588.58|2580.88|2589.55|2581.85|2588.56|2580.86|36
1645529240000|2022-02-22 11:27:20|2588.47|2580.77|2587.44|2579.74|2588.52|2580.82|2586.97|2579.27|35
1645529250000|2022-02-22 11:27:30|2587.65|2579.95|2588.39|2580.69|2588.9|2581.2|2587.6|2579.9|37
1645529260000|2022-02-22 11:27:40|2588.07|2580.37|2587.43|2579.73|2588.59|2580.89|2587.43|2579.73|34
1645529270000|2022-02-22 11:27:50|2587.46|2579.76|2588.09|2580.39|2588.19|2580.49|2587.46|2579.76|34
1645529280000|2022-02-22 11:28:00|2588.13|2580.43|2589.76|2582.06|2589.96|2582.26|2588.1|2580.4|38
1645529290000|2022-02-22 11:28:10|2589.72|2582.02|2588.93|2581.23|2590.1|2582.4|2588.9|2581.2|33
1645529300000|2022-02-22 11:28:20|2588.88|2581.18|2589.18|2581.48|2589.24|2581.54|2588.86|2581.16|29
1645529310000|2022-02-22 11:28:30|2589.19|2581.49|2588.25|2580.55|2589.37|2581.67|2588.08|2580.38|33
1645529320000|2022-02-22 11:28:40|2588.29|2580.59|2589.66|2581.96|2589.74|2582.04|2588.26|2580.56|32
1645529330000|2022-02-22 11:28:50|2589.71|2582.01|2587.72|2580.02|2590.37|2582.67|2587.71|2580.01|36
1645529340000|2022-02-22 11:29:00|2587.69|2579.99|2587.37|2579.67|2587.81|2580.11|2587.28|2579.58|36
1645529350000|2022-02-22 11:29:10|2587.26|2579.56|2587.35|2579.65|2587.96|2580.26|2586.58|2578.88|32
1645529360000|2022-02-22 11:29:20|2587.31|2579.61|2588.54|2580.84|2588.54|2580.84|2587.31|2579.61|36
1645529370000|2022-02-22 11:29:30|2588.97|2581.27|2588.35|2580.65|2589.23|2581.53|2588.35|2580.65|39
1645529380000|2022-02-22 11:29:40|2588.37|2580.67|2587.25|2579.55|2588.37|2580.67|2587.12|2579.42|37
1645529390000|2022-02-22 11:29:50|2587.07|2579.37|2588.11|2580.41|2588.29|2580.59|2586.7|2579|39
1645529400000|2022-02-22 11:30:00|2588.14|2580.44|2588.91|2581.21|2588.91|2581.21|2588.14|2580.44|34
1645529410000|2022-02-22 11:30:10|2588.93|2581.23|2588.79|2581.09|2589.77|2582.07|2588.7|2581|34
1645529420000|2022-02-22 11:30:20|2588.65|2580.95|2587.98|2580.28|2589.16|2581.46|2587.87|2580.17|30
1645529430000|2022-02-22 11:30:30|2587.97|2580.27|2587.15|2579.45|2587.97|2580.27|2587.15|2579.45|36
1645529440000|2022-02-22 11:30:40|2587.25|2579.55|2584.87|2577.17|2587.25|2579.55|2584.25|2576.55|30
1645529450000|2022-02-22 11:30:50|2584.54|2576.84|2584.04|2576.34|2585.02|2577.32|2583.99|2576.29|39
1645529460000|2022-02-22 11:31:00|2583.96|2576.26|2585.2|2577.5|2585.2|2577.5|2583.96|2576.26|37
1645529470000|2022-02-22 11:31:10|2585.11|2577.41|2586.89|2579.19|2587.44|2579.74|2584.83|2577.13|38
1645529480000|2022-02-22 11:31:20|2587.07|2579.37|2584.29|2576.59|2587.11|2579.41|2584.27|2576.57|37
1645529490000|2022-02-22 11:31:30|2584|2576.3|2585.22|2577.52|2585.36|2577.66|2584|2576.3|38
1645529500000|2022-02-22 11:31:40|2585.21|2577.51|2585.89|2578.19|2586.01|2578.31|2585.18|2577.48|38
1645529510000|2022-02-22 11:31:50|2585.83|2578.13|2585.75|2578.05|2586.14|2578.44|2585.56|2577.86|33
1645529520000|2022-02-22 11:32:00|2585.74|2578.04|2587.59|2579.89|2587.84|2580.14|2585.74|2578.04|37
1645529530000|2022-02-22 11:32:10|2587.63|2579.93|2589.41|2581.71|2589.76|2582.06|2587.5|2579.8|32
1645529540000|2022-02-22 11:32:20|2588.73|2581.03|2587.49|2579.79|2589.43|2581.73|2587.15|2579.45|33
1645529550000|2022-02-22 11:32:30|2587.51|2579.81|2587.41|2579.71|2588.33|2580.63|2587.31|2579.61|35
1645529560000|2022-02-22 11:32:40|2587.38|2579.68|2587.86|2580.16|2588.24|2580.54|2587.38|2579.68|25
1645529570000|2022-02-22 11:32:50|2587.87|2580.17|2588.49|2580.79|2588.62|2580.92|2587.64|2579.94|37
1645529580000|2022-02-22 11:33:00|2588.45|2580.75|2587.95|2580.25|2588.45|2580.75|2587.54|2579.84|36
1645529590000|2022-02-22 11:33:10|2588.17|2580.47|2585.73|2578.03|2588.17|2580.47|2585.48|2577.78|39
1645529600000|2022-02-22 11:33:20|2585.82|2578.12|2586.18|2578.48|2587.19|2579.49|2585.55|2577.85|37
1645529610000|2022-02-22 11:33:30|2586.1|2578.4|2587.38|2579.68|2587.66|2579.96|2586.1|2578.4|39
1645529620000|2022-02-22 11:33:40|2587.19|2579.49|2586.56|2578.86|2587.77|2580.07|2586.34|2578.64|38
1645529630000|2022-02-22 11:33:50|2586.54|2578.84|2585.47|2577.77|2586.54|2578.84|2585.17|2577.47|34
1645529640000|2022-02-22 11:34:00|2585.43|2577.73|2585.22|2577.52|2585.67|2577.97|2584.93|2577.23|38
1645529650000|2022-02-22 11:34:10|2585.08|2577.38|2585.97|2578.27|2586.24|2578.54|2585.08|2577.38|33
1645529660000|2022-02-22 11:34:20|2585.9|2578.2|2586.52|2578.82|2586.66|2578.96|2585.28|2577.58|35
1645529670000|2022-02-22 11:34:30|2586.43|2578.73|2586.77|2579.07|2586.85|2579.15|2586.01|2578.31|37
1645529680000|2022-02-22 11:34:40|2586.68|2578.98|2587.65|2579.95|2587.92|2580.22|2586.59|2578.89|35
1645529690000|2022-02-22 11:34:50|2588.03|2580.33|2586.31|2578.61|2588.03|2580.33|2586.29|2578.59|36
1645529700000|2022-02-22 11:35:00|2586.33|2578.63|2587.21|2579.51|2587.21|2579.51|2586.3|2578.6|33
1645529710000|2022-02-22 11:35:10|2587.36|2579.66|2588.02|2580.32|2588.29|2580.59|2587.24|2579.54|35
1645529720000|2022-02-22 11:35:20|2587.94|2580.24|2586.68|2578.98|2588.38|2580.68|2585.8|2578.1|36
1645529730000|2022-02-22 11:35:30|2586.77|2579.07|2585.46|2577.76|2586.77|2579.07|2585.14|2577.44|36
1645529740000|2022-02-22 11:35:40|2585.48|2577.78|2584.73|2577.03|2586.28|2578.58|2584.73|2577.03|36
1645529750000|2022-02-22 11:35:50|2584.72|2577.02|2584.11|2576.41|2584.94|2577.24|2584|2576.3|38
1645529760000|2022-02-22 11:36:00|2584.09|2576.39|2583.9|2576.2|2584.22|2576.52|2583.58|2575.88|34
1645529770000|2022-02-22 11:36:10|2583.99|2576.29|2584.25|2576.55|2584.25|2576.55|2583.33|2575.63|37
1645529780000|2022-02-22 11:36:20|2584.27|2576.57|2585.07|2577.37|2585.07|2577.37|2584.1|2576.4|32
1645529790000|2022-02-22 11:36:30|2585.16|2577.46|2585.38|2577.68|2586.14|2578.44|2585.16|2577.46|37
1645529800000|2022-02-22 11:36:40|2585.42|2577.72|2585.31|2577.61|2585.61|2577.91|2585.11|2577.41|35
1645529810000|2022-02-22 11:36:50|2585.32|2577.62|2584.44|2576.74|2586.11|2578.41|2584.44|2576.74|37
1645529820000|2022-02-22 11:37:00|2584.6|2576.9|2585.59|2577.89|2585.65|2577.95|2584.6|2576.9|33
1645529830000|2022-02-22 11:37:10|2585.45|2577.75|2585.1|2577.4|2585.48|2577.78|2584.76|2577.06|29
1645529840000|2022-02-22 11:37:20|2585.15|2577.45|2585.11|2577.41|2585.49|2577.79|2585.05|2577.35|27
1645529850000|2022-02-22 11:37:30|2585.24|2577.54|2587.34|2579.64|2587.34|2579.64|2585.24|2577.54|32
1645529860000|2022-02-22 11:37:40|2587.33|2579.63|2586.98|2579.28|2587.48|2579.78|2586.98|2579.28|30
1645529870000|2022-02-22 11:37:50|2587.12|2579.42|2586.6|2578.9|2587.4|2579.7|2586.13|2578.43|32
1645529880000|2022-02-22 11:38:00|2586.58|2578.88|2586.36|2578.66|2586.75|2579.05|2586.36|2578.66|23
1645529890000|2022-02-22 11:38:10|2586.64|2578.94|2587.44|2579.74|2587.47|2579.77|2586.64|2578.94|32
1645529900000|2022-02-22 11:38:20|2587.46|2579.76|2586.94|2579.24|2587.83|2580.13|2586.67|2578.97|31
1645529910000|2022-02-22 11:38:30|2587.07|2579.37|2585.65|2577.95|2587.07|2579.37|2584.91|2577.21|34
1645529920000|2022-02-22 11:38:40|2585.23|2577.53|2585.86|2578.16|2585.86|2578.16|2585.18|2577.48|33
1645529930000|2022-02-22 11:38:50|2585.82|2578.12|2586.99|2579.29|2587.04|2579.34|2585.82|2578.12|38
1645529940000|2022-02-22 11:39:00|2586.97|2579.27|2586.94|2579.24|2587.54|2579.84|2586.55|2578.85|35
1645529950000|2022-02-22 11:39:10|2587.11|2579.41|2587.04|2579.34|2587.45|2579.75|2587.04|2579.34|33
1645529960000|2022-02-22 11:39:20|2587.21|2579.51|2586.42|2578.72|2587.39|2579.69|2586.22|2578.52|33
1645529970000|2022-02-22 11:39:30|2586.53|2578.83|2586.18|2578.48|2586.53|2578.83|2585.79|2578.09|35
1645529980000|2022-02-22 11:39:40|2586.23|2578.53|2586.34|2578.64|2586.34|2578.64|2585.91|2578.21|29
1645529990000|2022-02-22 11:39:50|2586.33|2578.63|2587.52|2579.82|2587.71|2580.01|2586.2|2578.5|35
1645530000000|2022-02-22 11:40:00|2587.53|2579.83|2590.02|2582.32|2590.02|2582.32|2587.5|2579.8|36
1645530010000|2022-02-22 11:40:10|2590.41|2582.71|2589.44|2581.74|2591.44|2583.74|2589.35|2581.65|36
1645530020000|2022-02-22 11:40:20|2589.46|2581.76|2589.81|2582.11|2590.9|2583.2|2589.46|2581.76|34
1645530030000|2022-02-22 11:40:30|2589.71|2582.01|2589.7|2582|2589.87|2582.17|2589.4|2581.7|33
1645530040000|2022-02-22 11:40:40|2589.64|2581.94|2590.21|2582.51|2590.33|2582.63|2589.39|2581.69|34
1645530050000|2022-02-22 11:40:50|2590.32|2582.62|2590.2|2582.5|2590.51|2582.81|2589.71|2582.01|27
1645530060000|2022-02-22 11:41:00|2590.22|2582.52|2592.27|2584.57|2592.39|2584.69|2590.17|2582.47|38
1645530070000|2022-02-22 11:41:10|2592.42|2584.72|2593.27|2585.57|2593.85|2586.15|2592.42|2584.72|36
1645530080000|2022-02-22 11:41:20|2592.82|2585.12|2594.06|2586.36|2594.07|2586.37|2592.82|2585.12|32
1645530090000|2022-02-22 11:41:30|2593.96|2586.26|2594.07|2586.37|2594.83|2587.13|2593.89|2586.19|32
1645530100000|2022-02-22 11:41:40|2593.7|2586|2595.73|2588.03|2595.88|2588.18|2593.48|2585.78|38
1645530110000|2022-02-22 11:41:50|2595.49|2587.79|2594.16|2586.46|2596.05|2588.35|2593.61|2585.91|35
1645530120000|2022-02-22 11:42:00|2594.27|2586.57|2594.99|2587.29|2594.99|2587.29|2594.25|2586.55|33
1645530130000|2022-02-22 11:42:10|2595.11|2587.41|2594.11|2586.41|2595.11|2587.41|2593.9|2586.2|34
1645530140000|2022-02-22 11:42:20|2594.1|2586.4|2594.45|2586.75|2594.94|2587.24|2593.82|2586.12|31
1645530150000|2022-02-22 11:42:30|2594.49|2586.79|2593.95|2586.25|2594.49|2586.79|2593.02|2585.32|31
1645530160000|2022-02-22 11:42:40|2593.82|2586.12|2595.13|2587.43|2595.36|2587.66|2593.82|2586.12|37
1645530170000|2022-02-22 11:42:50|2595.1|2587.4|2595.15|2587.45|2595.18|2587.48|2594.85|2587.15|29
1645530180000|2022-02-22 11:43:00|2595.26|2587.56|2594.85|2587.15|2595.46|2587.76|2594.75|2587.05|32
1645530190000|2022-02-22 11:43:10|2594.84|2587.14|2594.45|2586.75|2594.93|2587.23|2593.71|2586.01|35
1645530200000|2022-02-22 11:43:20|2594.66|2586.96|2593.98|2586.28|2594.76|2587.06|2593.76|2586.06|32
1645530210000|2022-02-22 11:43:30|2593.87|2586.17|2594.88|2587.18|2595.07|2587.37|2593.87|2586.17|33
1645530220000|2022-02-22 11:43:40|2594.87|2587.17|2593.88|2586.18|2595.13|2587.43|2593.52|2585.82|32
1645530230000|2022-02-22 11:43:50|2593.89|2586.19|2593.9|2586.2|2594.07|2586.37|2593.62|2585.92|33
1645530240000|2022-02-22 11:44:00|2593.97|2586.27|2593.87|2586.17|2594.15|2586.45|2593.37|2585.67|34
1645530250000|2022-02-22 11:44:10|2593.82|2586.12|2594.56|2586.86|2594.56|2586.86|2593.82|2586.12|28
1645530260000|2022-02-22 11:44:20|2594.45|2586.75|2594.99|2587.29|2595.22|2587.52|2594.45|2586.75|28
1645530270000|2022-02-22 11:44:30|2594.98|2587.28|2595.71|2588.01|2595.71|2588.01|2594.67|2586.97|33
1645530280000|2022-02-22 11:44:40|2595.89|2588.19|2598.1|2590.4|2598.63|2590.93|2595.89|2588.19|40
1645530290000|2022-02-22 11:44:50|2597.72|2590.02|2597.44|2589.74|2598.16|2590.46|2596.82|2589.12|37
1645530300000|2022-02-22 11:45:00|2597.55|2589.85|2598.46|2590.76|2598.46|2590.76|2596.54|2588.84|37
1645530310000|2022-02-22 11:45:10|2598.41|2590.71|2598.78|2591.08|2599.33|2591.63|2597.61|2589.91|33
1645530320000|2022-02-22 11:45:20|2598.8|2591.1|2598.42|2590.72|2599.47|2591.77|2598.35|2590.65|30
1645530330000|2022-02-22 11:45:30|2598.41|2590.71|2598.35|2590.65|2599.35|2591.65|2598.12|2590.42|32
1645530340000|2022-02-22 11:45:40|2598.33|2590.63|2597.68|2589.98|2598.44|2590.74|2597.59|2589.89|37
1645530350000|2022-02-22 11:45:50|2597.69|2589.99|2598.04|2590.34|2598.16|2590.46|2597.58|2589.88|30
1645530360000|2022-02-22 11:46:00|2598.03|2590.33|2597.54|2589.84|2599|2591.3|2597.54|2589.84|35
1645530370000|2022-02-22 11:46:10|2597.57|2589.87|2597.14|2589.44|2597.57|2589.87|2597|2589.3|31
1645530380000|2022-02-22 11:46:20|2597.13|2589.43|2597.94|2590.24|2597.94|2590.24|2596.81|2589.11|32
1645530390000|2022-02-22 11:46:30|2597.92|2590.22|2597.57|2589.87|2598.21|2590.51|2597.12|2589.42|35
1645530400000|2022-02-22 11:46:40|2597.56|2589.86|2596.02|2588.32|2597.56|2589.86|2595.84|2588.14|35
1645530410000|2022-02-22 11:46:50|2596.05|2588.35|2596.82|2589.12|2597.12|2589.42|2596.05|2588.35|32
1645530420000|2022-02-22 11:47:00|2596.9|2589.2|2596.24|2588.54|2597.46|2589.76|2596.24|2588.54|33
1645530430000|2022-02-22 11:47:10|2596.23|2588.53|2596.39|2588.69|2596.4|2588.7|2596.09|2588.39|24
1645530440000|2022-02-22 11:47:20|2596.46|2588.76|2595.94|2588.24|2596.48|2588.78|2595.92|2588.22|17
1645530450000|2022-02-22 11:47:30|2595.91|2588.21|2596.57|2588.87|2596.6|2588.9|2595.91|2588.21|23
1645530460000|2022-02-22 11:47:40|2596.58|2588.88|2600.12|2592.42|2600.23|2592.53|2596.58|2588.88|34
1645530470000|2022-02-22 11:47:50|2600.14|2592.44|2601.62|2593.92|2602.12|2594.42|2600.14|2592.44|37
1645530480000|2022-02-22 11:48:00|2601.75|2594.05|2602.51|2594.81|2602.98|2595.28|2601.75|2594.05|32
1645530490000|2022-02-22 11:48:10|2602.25|2594.55|2601.87|2594.17|2602.55|2594.85|2601.84|2594.14|34
1645530500000|2022-02-22 11:48:20|2601.83|2594.13|2602.06|2594.36|2603.09|2595.39|2601.83|2594.13|34
1645530510000|2022-02-22 11:48:30|2602.36|2594.66|2602.34|2594.64|2602.68|2594.98|2601.98|2594.28|29
1645530520000|2022-02-22 11:48:40|2602.33|2594.63|2600.77|2593.07|2602.33|2594.63|2600.77|2593.07|36
1645530530000|2022-02-22 11:48:50|2600.82|2593.12|2601.04|2593.34|2601.49|2593.79|2600.44|2592.74|34
1645530540000|2022-02-22 11:49:00|2600.96|2593.26|2599.57|2591.87|2601.25|2593.55|2598.75|2591.05|30
1645530550000|2022-02-22 11:49:10|2599.55|2591.85|2599.99|2592.29|2600.11|2592.41|2599.26|2591.56|33
1645530560000|2022-02-22 11:49:20|2600|2592.3|2599.94|2592.24|2600.05|2592.35|2599.67|2591.97|33
1645530570000|2022-02-22 11:49:30|2599.75|2592.05|2599.01|2591.31|2599.95|2592.25|2598.75|2591.05|38
1645530580000|2022-02-22 11:49:40|2598.8|2591.1|2600.21|2592.51|2600.42|2592.72|2598.8|2591.1|27
1645530590000|2022-02-22 11:49:50|2600.38|2592.68|2600.3|2592.6|2600.39|2592.69|2599.82|2592.12|28
1645530600000|2022-02-22 11:50:00|2600.31|2592.61|2599.91|2592.21|2600.31|2592.61|2598.83|2591.13|33
1645530610000|2022-02-22 11:50:10|2599.95|2592.25|2598.91|2591.21|2599.95|2592.25|2598.91|2591.21|36
1645530620000|2022-02-22 11:50:20|2598.88|2591.18|2600.93|2593.23|2601.15|2593.45|2598.12|2590.42|32
1645530630000|2022-02-22 11:50:30|2600.74|2593.04|2600.69|2592.99|2600.74|2593.04|2599.87|2592.17|32
1645530640000|2022-02-22 11:50:40|2600.97|2593.27|2601.26|2593.56|2601.64|2593.94|2600.97|2593.27|32
1645530650000|2022-02-22 11:50:50|2601.02|2593.32|2600.84|2593.14|2601.83|2594.13|2600.63|2592.93|31
1645530660000|2022-02-22 11:51:00|2600.63|2592.93|2603.13|2595.43|2603.46|2595.76|2600.63|2592.93|35
1645530670000|2022-02-22 11:51:10|2603.11|2595.41|2602.53|2594.83|2604.57|2596.87|2602.45|2594.75|39
1645530680000|2022-02-22 11:51:20|2602.51|2594.81|2602.41|2594.71|2603|2595.3|2602.41|2594.71|36
1645530690000|2022-02-22 11:51:30|2602.44|2594.74|2601.69|2593.99|2602.44|2594.74|2601.48|2593.78|33
1645530700000|2022-02-22 11:51:40|2601.7|2594|2602.57|2594.87|2602.78|2595.08|2601.62|2593.92|34
1645530710000|2022-02-22 11:51:50|2602.56|2594.86|2604.01|2596.31|2604.51|2596.81|2602.56|2594.86|38
1645530720000|2022-02-22 11:52:00|2603.92|2596.22|2602.88|2595.18|2604.28|2596.58|2602.83|2595.13|36
1645530730000|2022-02-22 11:52:10|2602.83|2595.13|2603.9|2596.2|2604.15|2596.45|2602.83|2595.13|33
1645530740000|2022-02-22 11:52:20|2603.91|2596.21|2602.77|2595.07|2603.92|2596.22|2602.75|2595.05|29
1645530750000|2022-02-22 11:52:30|2602.75|2595.05|2601.4|2593.7|2602.75|2595.05|2601.24|2593.54|33
1645530760000|2022-02-22 11:52:40|2601.1|2593.4|2601.42|2593.72|2601.74|2594.04|2601.01|2593.31|34
1645530770000|2022-02-22 11:52:50|2601.41|2593.71|2601.52|2593.82|2601.52|2593.82|2600.77|2593.07|30
1645530780000|2022-02-22 11:53:00|2601.54|2593.84|2601.15|2593.45|2601.9|2594.2|2601.1|2593.4|34
1645530790000|2022-02-22 11:53:10|2600.9|2593.2|2601.33|2593.63|2601.68|2593.98|2600.73|2593.03|30
1645530800000|2022-02-22 11:53:20|2601.27|2593.57|2600.06|2592.36|2601.98|2594.28|2600.06|2592.36|32
1645530810000|2022-02-22 11:53:30|2599.88|2592.18|2598.51|2590.81|2600.19|2592.49|2598.34|2590.64|36
1645530820000|2022-02-22 11:53:40|2598.65|2590.95|2597.59|2589.89|2598.66|2590.96|2597.27|2589.57|31
1645530830000|2022-02-22 11:53:50|2597.34|2589.64|2596.92|2589.22|2597.48|2589.78|2596.74|2589.04|20
1645530840000|2022-02-22 11:54:00|2596.9|2589.2|2597.01|2589.31|2597.69|2589.99|2596.27|2588.57|33
1645530850000|2022-02-22 11:54:10|2596.56|2588.86|2595.7|2588|2596.56|2588.86|2595.4|2587.7|36
1645530860000|2022-02-22 11:54:20|2595.31|2587.61|2594.38|2586.68|2595.39|2587.69|2593.89|2586.19|37
1645530870000|2022-02-22 11:54:30|2594.24|2586.54|2594.26|2586.56|2594.5|2586.8|2593.85|2586.15|28
1645530880000|2022-02-22 11:54:40|2594.34|2586.64|2595.85|2588.15|2595.85|2588.15|2594.26|2586.56|33
1645530890000|2022-02-22 11:54:50|2595.64|2587.94|2595.13|2587.43|2596.08|2588.38|2595.09|2587.39|34
1645530900000|2022-02-22 11:55:00|2595.12|2587.42|2595.47|2587.77|2595.84|2588.14|2595.03|2587.33|39
1645530910000|2022-02-22 11:55:10|2595.59|2587.89|2594.7|2587|2595.84|2588.14|2594.56|2586.86|35
1645530920000|2022-02-22 11:55:20|2594.44|2586.74|2593.07|2585.37|2594.83|2587.13|2592.28|2584.58|32
1645530930000|2022-02-22 11:55:30|2593.1|2585.4|2594.59|2586.89|2594.59|2586.89|2593.1|2585.4|34
1645530940000|2022-02-22 11:55:40|2594.36|2586.66|2595.06|2587.36|2595.66|2587.96|2594.19|2586.49|30
1645530950000|2022-02-22 11:55:50|2594.52|2586.82|2595.29|2587.59|2595.32|2587.62|2594.28|2586.58|29
1645530960000|2022-02-22 11:56:00|2595.11|2587.41|2595.75|2588.05|2595.75|2588.05|2594.43|2586.73|35
1645530970000|2022-02-22 11:56:10|2595.71|2588.01|2596.39|2588.69|2596.62|2588.92|2595.47|2587.77|24
1645530980000|2022-02-22 11:56:20|2596.62|2588.92|2598.19|2590.49|2598.19|2590.49|2596.45|2588.75|23
1645530990000|2022-02-22 11:56:30|2598.14|2590.44|2597.79|2590.09|2598.26|2590.56|2597.24|2589.54|27
1645531000000|2022-02-22 11:56:40|2597.68|2589.98|2596.66|2588.96|2597.68|2589.98|2596.3|2588.6|33
1645531010000|2022-02-22 11:56:50|2596.73|2589.03|2596.39|2588.69|2596.78|2589.08|2595.89|2588.19|21
1645531020000|2022-02-22 11:57:00|2596.37|2588.67|2595.69|2587.99|2596.9|2589.2|2595.69|2587.99|35
1645531030000|2022-02-22 11:57:10|2595.7|2588|2595.07|2587.37|2595.86|2588.16|2594.77|2587.07|35
1645531040000|2022-02-22 11:57:20|2595.26|2587.56|2593.89|2586.19|2595.4|2587.7|2593.48|2585.78|36
1645531050000|2022-02-22 11:57:30|2593.92|2586.22|2595.34|2587.64|2595.35|2587.65|2593.57|2585.87|33
1645531060000|2022-02-22 11:57:40|2595.4|2587.7|2595.33|2587.63|2595.64|2587.94|2594.99|2587.29|30
1645531070000|2022-02-22 11:57:50|2595.34|2587.64|2593.69|2585.99|2595.46|2587.76|2593.69|2585.99|24
1645531080000|2022-02-22 11:58:00|2594|2586.3|2594.17|2586.47|2594.72|2587.02|2594|2586.3|30
1645531090000|2022-02-22 11:58:10|2594.22|2586.52|2593.78|2586.08|2594.23|2586.53|2592.95|2585.25|25
1645531100000|2022-02-22 11:58:20|2593.81|2586.11|2594.08|2586.38|2594.15|2586.45|2593.61|2585.91|28
1645531110000|2022-02-22 11:58:30|2594.07|2586.37|2594.09|2586.39|2594.2|2586.5|2593.68|2585.98|32
1645531120000|2022-02-22 11:58:40|2594.12|2586.42|2594.05|2586.35|2594.2|2586.5|2593.77|2586.07|16
1645531130000|2022-02-22 11:58:50|2594.17|2586.47|2594.14|2586.44|2594.53|2586.83|2593.96|2586.26|25
1645531140000|2022-02-22 11:59:00|2594.16|2586.46|2594.3|2586.6|2595.26|2587.56|2593.95|2586.25|29
1645531150000|2022-02-22 11:59:10|2594.27|2586.57|2595.16|2587.46|2595.28|2587.58|2594.21|2586.51|35
1645531160000|2022-02-22 11:59:20|2594.87|2587.17|2594.78|2587.08|2595.1|2587.4|2594.72|2587.02|26
1645531170000|2022-02-22 11:59:30|2594.86|2587.16|2594.04|2586.34|2594.92|2587.22|2593.89|2586.19|29
1645531180000|2022-02-22 11:59:40|2594.06|2586.36|2594.12|2586.42|2594.53|2586.83|2593.14|2585.44|36
1645531190000|2022-02-22 11:59:50|2594.14|2586.44|2594.48|2586.78|2594.72|2587.02|2594.14|2586.44|30
1645531200000|2022-02-22 12:00:00|2594.45|2586.75|2592.27|2584.57|2594.45|2586.75|2591.64|2583.94|39
1645531210000|2022-02-22 12:00:10|2592.25|2584.55|2589.29|2581.59|2592.32|2584.62|2589.03|2581.33|40
1645531220000|2022-02-22 12:00:20|2588.93|2581.23|2589.14|2581.44|2589.39|2581.69|2588.57|2580.87|38
1645531230000|2022-02-22 12:00:30|2589.1|2581.4|2588.45|2580.75|2589.18|2581.48|2587.33|2579.63|35
1645531240000|2022-02-22 12:00:40|2588.41|2580.71|2587.96|2580.26|2588.66|2580.96|2587.73|2580.03|36
1645531250000|2022-02-22 12:00:50|2587.98|2580.28|2588.11|2580.41|2588.45|2580.75|2587.84|2580.14|37
1645531260000|2022-02-22 12:01:00|2588.1|2580.4|2587.79|2580.09|2588.1|2580.4|2586.73|2579.03|32
1645531270000|2022-02-22 12:01:10|2587.76|2580.06|2587.27|2579.57|2588.09|2580.39|2587.27|2579.57|29
1645531280000|2022-02-22 12:01:20|2587.22|2579.52|2584.74|2577.04|2587.22|2579.52|2584.36|2576.66|35
1645531290000|2022-02-22 12:01:30|2584.67|2576.97|2584.63|2576.93|2585.21|2577.51|2584.26|2576.56|32
1645531300000|2022-02-22 12:01:40|2584.5|2576.8|2583.67|2575.97|2585.42|2577.72|2583.35|2575.65|37
1645531310000|2022-02-22 12:01:50|2583.57|2575.87|2583.64|2575.94|2584.66|2576.96|2583.57|2575.87|37
1645531320000|2022-02-22 12:02:00|2583.66|2575.96|2582.18|2574.48|2584.12|2576.42|2581.96|2574.26|38
1645531330000|2022-02-22 12:02:10|2582.2|2574.5|2581.77|2574.07|2582.6|2574.9|2580.74|2573.04|39
1645531340000|2022-02-22 12:02:20|2581.74|2574.04|2580.07|2572.37|2581.74|2574.04|2579.89|2572.19|37
1645531350000|2022-02-22 12:02:30|2580.08|2572.38|2576.46|2568.76|2580.11|2572.41|2576.1|2568.4|39
1645531360000|2022-02-22 12:02:40|2576.43|2568.73|2575.22|2567.52|2577.19|2569.49|2575.15|2567.45|37
1645531370000|2022-02-22 12:02:50|2575.37|2567.67|2573.35|2565.65|2575.61|2567.91|2572.93|2565.23|38
1645531380000|2022-02-22 12:03:00|2573.3|2565.6|2573.81|2566.11|2575.09|2567.39|2573|2565.3|38
1645531390000|2022-02-22 12:03:10|2573.93|2566.23|2574.99|2567.29|2575.18|2567.48|2573.48|2565.78|35
1645531400000|2022-02-22 12:03:20|2575.29|2567.59|2577.47|2569.77|2577.62|2569.92|2575.29|2567.59|38
1645531410000|2022-02-22 12:03:30|2577.85|2570.15|2578.29|2570.59|2578.37|2570.67|2577.03|2569.33|38
1645531420000|2022-02-22 12:03:40|2577.94|2570.24|2577.31|2569.61|2578.01|2570.31|2577.06|2569.36|36
1645531430000|2022-02-22 12:03:50|2577.27|2569.57|2574.18|2566.48|2577.27|2569.57|2573.55|2565.85|38
1645531440000|2022-02-22 12:04:00|2574.26|2566.56|2574.77|2567.07|2575.06|2567.36|2574.26|2566.56|38
1645531450000|2022-02-22 12:04:10|2574.87|2567.17|2576.56|2568.86|2576.56|2568.86|2574.79|2567.09|35
1645531460000|2022-02-22 12:04:20|2576.98|2569.28|2577.3|2569.6|2578.23|2570.53|2576.84|2569.14|39
1645531470000|2022-02-22 12:04:30|2577.32|2569.62|2579.1|2571.4|2579.1|2571.4|2577.32|2569.62|36
1645531480000|2022-02-22 12:04:40|2579.51|2571.81|2581.76|2574.06|2581.85|2574.15|2579.3|2571.6|37
1645531490000|2022-02-22 12:04:50|2581.77|2574.07|2579.54|2571.84|2582.11|2574.41|2578.99|2571.29|38
1645531500000|2022-02-22 12:05:00|2579.5|2571.8|2577.41|2569.71|2579.5|2571.8|2577.07|2569.37|37
1645531510000|2022-02-22 12:05:10|2577.85|2570.15|2579.6|2571.9|2580.14|2572.44|2577.85|2570.15|38
1645531520000|2022-02-22 12:05:20|2579.48|2571.78|2580.25|2572.55|2580.25|2572.55|2579.1|2571.4|32
1645531530000|2022-02-22 12:05:30|2580.34|2572.64|2578.34|2570.64|2580.38|2572.68|2578.2|2570.5|37
1645531540000|2022-02-22 12:05:40|2578.18|2570.48|2577.85|2570.15|2578.61|2570.91|2577.72|2570.02|34
1645531550000|2022-02-22 12:05:50|2577.87|2570.17|2579.81|2572.11|2579.81|2572.11|2577.87|2570.17|36
1645531560000|2022-02-22 12:06:00|2579.9|2572.2|2579.69|2571.99|2579.9|2572.2|2579.21|2571.51|34
1645531570000|2022-02-22 12:06:10|2579.67|2571.97|2581.12|2573.42|2581.18|2573.48|2579.67|2571.97|24
1645531580000|2022-02-22 12:06:20|2581.11|2573.41|2579.55|2571.85|2581.9|2574.2|2579.55|2571.85|39
1645531590000|2022-02-22 12:06:30|2579.53|2571.83|2580.16|2572.46|2580.2|2572.5|2579.32|2571.62|35
1645531600000|2022-02-22 12:06:40|2580.04|2572.34|2580.6|2572.9|2581.35|2573.65|2580|2572.3|34
1645531610000|2022-02-22 12:06:50|2580.61|2572.91|2582.95|2575.25|2582.95|2575.25|2580.61|2572.91|32
1645531620000|2022-02-22 12:07:00|2583.05|2575.35|2581.95|2574.25|2583.39|2575.69|2581.93|2574.23|36
1645531630000|2022-02-22 12:07:10|2581.96|2574.26|2581.65|2573.95|2581.97|2574.27|2580.76|2573.06|35
1645531640000|2022-02-22 12:07:20|2582.07|2574.37|2582.21|2574.51|2582.42|2574.72|2581.59|2573.89|32
1645531650000|2022-02-22 12:07:30|2582.18|2574.48|2582.19|2574.49|2582.3|2574.6|2581.67|2573.97|32
1645531660000|2022-02-22 12:07:40|2582.15|2574.45|2585.02|2577.32|2585.42|2577.72|2582.15|2574.45|37
1645531670000|2022-02-22 12:07:50|2585.15|2577.45|2584.88|2577.18|2585.15|2577.45|2584.2|2576.5|37
1645531680000|2022-02-22 12:08:00|2584.76|2577.06|2585.81|2578.11|2585.92|2578.22|2584.49|2576.79|35
1645531690000|2022-02-22 12:08:10|2585.73|2578.03|2584.63|2576.93|2586.04|2578.34|2584.63|2576.93|36
1645531700000|2022-02-22 12:08:20|2584.64|2576.94|2586.43|2578.73|2586.43|2578.73|2584.01|2576.31|34
1645531710000|2022-02-22 12:08:30|2586.26|2578.56|2583.5|2575.8|2586.66|2578.96|2582.89|2575.19|32
1645531720000|2022-02-22 12:08:40|2582.97|2575.27|2582.32|2574.62|2583.24|2575.54|2582.05|2574.35|40
1645531730000|2022-02-22 12:08:50|2582.41|2574.71|2581.58|2573.88|2582.41|2574.71|2580.85|2573.15|38
1645531740000|2022-02-22 12:09:00|2581.49|2573.79|2583.25|2575.55|2583.25|2575.55|2580.94|2573.24|37
1645531750000|2022-02-22 12:09:10|2583.45|2575.75|2584|2576.3|2584.39|2576.69|2583.42|2575.72|38
1645531760000|2022-02-22 12:09:20|2583.99|2576.29|2583.15|2575.45|2584.18|2576.48|2583.01|2575.31|38
1645531770000|2022-02-22 12:09:30|2583.17|2575.47|2583.45|2575.75|2583.74|2576.04|2582.81|2575.11|33
1645531780000|2022-02-22 12:09:40|2583.35|2575.65|2582.89|2575.19|2583.58|2575.88|2582.47|2574.77|30
1645531790000|2022-02-22 12:09:50|2582.94|2575.24|2582.82|2575.12|2583.83|2576.13|2582.49|2574.79|34
1645531800000|2022-02-22 12:10:00|2583.05|2575.35|2582.44|2574.74|2583.22|2575.52|2581.29|2573.59|32
1645531810000|2022-02-22 12:10:10|2582.28|2574.58|2582.43|2574.73|2582.96|2575.26|2582.11|2574.41|33
1645531820000|2022-02-22 12:10:20|2582.27|2574.57|2582.51|2574.81|2582.79|2575.09|2582.26|2574.56|29
1645531830000|2022-02-22 12:10:30|2582.54|2574.84|2582.76|2575.06|2582.76|2575.06|2581.97|2574.27|32
1645531840000|2022-02-22 12:10:40|2582.96|2575.26|2583.04|2575.34|2583.8|2576.1|2582.92|2575.22|35
1645531850000|2022-02-22 12:10:50|2583.13|2575.43|2583.17|2575.47|2583.35|2575.65|2582.96|2575.26|27
1645531860000|2022-02-22 12:11:00|2583.06|2575.36|2584|2576.3|2584.35|2576.65|2582.94|2575.24|32
1645531870000|2022-02-22 12:11:10|2584.14|2576.44|2584.01|2576.31|2584.21|2576.51|2583.69|2575.99|29
1645531880000|2022-02-22 12:11:20|2584.11|2576.41|2584.34|2576.64|2584.39|2576.69|2583.87|2576.17|24
1645531890000|2022-02-22 12:11:30|2584.33|2576.63|2585.94|2578.24|2587.39|2579.69|2584.29|2576.59|40
1645531900000|2022-02-22 12:11:40|2586.08|2578.38|2586.71|2579.01|2587.35|2579.65|2585.7|2578|34
1645531910000|2022-02-22 12:11:50|2586.88|2579.18|2586.01|2578.31|2586.89|2579.19|2586.01|2578.31|32
1645531920000|2022-02-22 12:12:00|2585.95|2578.25|2586.49|2578.79|2586.7|2579|2585.87|2578.17|33
1645531930000|2022-02-22 12:12:10|2586.51|2578.81|2588.58|2580.88|2588.58|2580.88|2586.14|2578.44|38
1645531940000|2022-02-22 12:12:20|2588.6|2580.9|2588.36|2580.66|2588.62|2580.92|2588.01|2580.31|23
1645531950000|2022-02-22 12:12:30|2588.34|2580.64|2590.66|2582.96|2591|2583.3|2588.18|2580.48|37
1645531960000|2022-02-22 12:12:40|2590.72|2583.02|2595.94|2588.24|2595.94|2588.24|2590.72|2583.02|39
1645531970000|2022-02-22 12:12:50|2595.86|2588.16|2594.09|2586.39|2595.88|2588.18|2593.43|2585.73|38
1645531980000|2022-02-22 12:13:00|2594.07|2586.37|2593.33|2585.63|2594.07|2586.37|2592.46|2584.76|38
1645531990000|2022-02-22 12:13:10|2593.28|2585.58|2592.28|2584.58|2593.43|2585.73|2592.19|2584.49|38
1645532000000|2022-02-22 12:13:20|2592.24|2584.54|2592.28|2584.58|2592.52|2584.82|2591.98|2584.28|32
1645532010000|2022-02-22 12:13:30|2592.22|2584.52|2595.28|2587.58|2595.61|2587.91|2592.04|2584.34|39
1645532020000|2022-02-22 12:13:40|2595.2|2587.5|2594.2|2586.5|2595.21|2587.51|2593.96|2586.26|38
1645532030000|2022-02-22 12:13:50|2594.76|2587.06|2598.14|2590.44|2598.55|2590.85|2594.76|2587.06|39
1645532040000|2022-02-22 12:14:00|2598.07|2590.37|2598.87|2591.17|2599.46|2591.76|2598.05|2590.35|37
1645532050000|2022-02-22 12:14:10|2599.21|2591.51|2597.75|2590.05|2599.21|2591.51|2597.36|2589.66|38
1645532060000|2022-02-22 12:14:20|2597.78|2590.08|2597.46|2589.76|2597.82|2590.12|2597.32|2589.62|37
1645532070000|2022-02-22 12:14:30|2597.47|2589.77|2598.76|2591.06|2599.09|2591.39|2597.47|2589.77|29
1645532080000|2022-02-22 12:14:40|2598.54|2590.84|2599.62|2591.92|2599.62|2591.92|2598|2590.3|31
1645532090000|2022-02-22 12:14:50|2599.7|2592|2605.22|2597.52|2605.22|2597.52|2599.7|2592|38
1645532100000|2022-02-22 12:15:00|2605.27|2597.57|2604.16|2596.46|2606.3|2598.6|2604.16|2596.46|37
1645532110000|2022-02-22 12:15:10|2604.13|2596.43|2604.13|2596.43|2604.82|2597.12|2603.1|2595.4|34
1645532120000|2022-02-22 12:15:20|2604.09|2596.39|2603.17|2595.47|2604.2|2596.5|2602.75|2595.05|34
1645532130000|2022-02-22 12:15:30|2603.16|2595.46|2603.11|2595.41|2603.73|2596.03|2602.78|2595.08|34
1645532140000|2022-02-22 12:15:40|2603.42|2595.72|2605.1|2597.4|2605.1|2597.4|2602.65|2594.95|37
1645532150000|2022-02-22 12:15:50|2605.06|2597.36|2604.84|2597.14|2605.47|2597.77|2604.32|2596.62|37
1645532160000|2022-02-22 12:16:00|2604.87|2597.17|2603.68|2595.98|2605.17|2597.47|2603.14|2595.44|38
1645532170000|2022-02-22 12:16:10|2603.55|2595.85|2601.99|2594.29|2603.58|2595.88|2601.78|2594.08|35
1645532180000|2022-02-22 12:16:20|2601.97|2594.27|2601.42|2593.72|2602.04|2594.34|2600.89|2593.19|38
1645532190000|2022-02-22 12:16:30|2601.47|2593.77|2602.93|2595.23|2603.05|2595.35|2600.79|2593.09|36
1645532200000|2022-02-22 12:16:40|2602.84|2595.14|2605.41|2597.71|2605.41|2597.71|2602.81|2595.11|32
1645532210000|2022-02-22 12:16:50|2605.33|2597.63|2605.66|2597.96|2605.67|2597.97|2605.07|2597.37|27
1645532220000|2022-02-22 12:17:00|2605.71|2598.01|2608.79|2601.09|2609.49|2601.79|2605.29|2597.59|39
1645532230000|2022-02-22 12:17:10|2608.84|2601.14|2618.34|2610.64|2618.76|2611.06|2608.84|2601.14|40
1645532240000|2022-02-22 12:17:20|2618.03|2610.33|2619.08|2611.38|2620.21|2612.51|2616.18|2608.48|39
1645532250000|2022-02-22 12:17:30|2619.12|2611.42|2616.35|2608.65|2619.12|2611.42|2615.69|2607.99|38
1645532260000|2022-02-22 12:17:40|2616.94|2609.24|2615.51|2607.81|2617.37|2609.67|2615.37|2607.67|38
1645532270000|2022-02-22 12:17:50|2615.52|2607.82|2614.36|2606.66|2615.82|2608.12|2613.96|2606.26|39
1645532280000|2022-02-22 12:18:00|2614.55|2606.85|2617.05|2609.35|2617.08|2609.38|2614.15|2606.45|40
1645532290000|2022-02-22 12:18:10|2617.36|2609.66|2616.83|2609.13|2618.55|2610.85|2616.55|2608.85|40
1645532300000|2022-02-22 12:18:20|2616.82|2609.12|2614.14|2606.44|2616.82|2609.12|2614.12|2606.42|38
1645532310000|2022-02-22 12:18:30|2614.11|2606.41|2615.26|2607.56|2615.71|2608.01|2614.11|2606.41|36
1645532320000|2022-02-22 12:18:40|2615.21|2607.51|2613.47|2605.77|2615.21|2607.51|2613.03|2605.33|36
1645532330000|2022-02-22 12:18:50|2613.29|2605.59|2614.22|2606.52|2614.84|2607.14|2613.29|2605.59|37
1645532340000|2022-02-22 12:19:00|2614.08|2606.38|2614.81|2607.11|2615.29|2607.59|2613.62|2605.92|40
1645532350000|2022-02-22 12:19:10|2614.73|2607.03|2618.1|2610.4|2620.03|2612.33|2614.73|2607.03|39
1645532360000|2022-02-22 12:19:20|2618.05|2610.35|2617.42|2609.72|2618.96|2611.26|2617.42|2609.72|39
1645532370000|2022-02-22 12:19:30|2617.24|2609.54|2619.66|2611.96|2619.67|2611.97|2617.2|2609.5|38
1645532380000|2022-02-22 12:19:40|2620|2612.3|2619.89|2612.19|2621.42|2613.72|2619.55|2611.85|36
1645532390000|2022-02-22 12:19:50|2619.8|2612.1|2622.29|2614.59|2622.3|2614.6|2619.8|2612.1|39
1645532400000|2022-02-22 12:20:00|2622.31|2614.61|2621.99|2614.29|2622.31|2614.61|2621.43|2613.73|36
1645532410000|2022-02-22 12:20:10|2621.96|2614.26|2622.72|2615.02|2622.88|2615.18|2621.29|2613.59|40
1645532420000|2022-02-22 12:20:20|2622.58|2614.88|2623.25|2615.55|2623.25|2615.55|2621.92|2614.22|35
1645532430000|2022-02-22 12:20:30|2623.03|2615.33|2624.58|2616.88|2625.68|2617.98|2622.85|2615.15|39
1645532440000|2022-02-22 12:20:40|2624.61|2616.91|2624.07|2616.37|2625.16|2617.46|2624.03|2616.33|37
1645532450000|2022-02-22 12:20:50|2624.19|2616.49|2622.44|2614.74|2624.19|2616.49|2622.44|2614.74|35
1645532460000|2022-02-22 12:21:00|2622.2|2614.5|2621.46|2613.76|2623.57|2615.87|2621.46|2613.76|37
1645532470000|2022-02-22 12:21:10|2621.36|2613.66|2620.68|2612.98|2621.55|2613.85|2619.95|2612.25|35
1645532480000|2022-02-22 12:21:20|2620.72|2613.02|2620.07|2612.37|2621.76|2614.06|2619.35|2611.65|40
1645532490000|2022-02-22 12:21:30|2619.99|2612.29|2621.37|2613.67|2621.58|2613.88|2619.31|2611.61|37
1645532500000|2022-02-22 12:21:40|2621.32|2613.62|2622.73|2615.03|2623.04|2615.34|2620.31|2612.61|38
1645532510000|2022-02-22 12:21:50|2622.76|2615.06|2625.52|2617.82|2625.52|2617.82|2622.68|2614.98|38
1645532520000|2022-02-22 12:22:00|2625.62|2617.92|2627.28|2619.58|2629.09|2621.39|2625.55|2617.85|39
1645532530000|2022-02-22 12:22:10|2627.12|2619.42|2624.5|2616.8|2627.25|2619.55|2624.5|2616.8|38
1645532540000|2022-02-22 12:22:20|2624.47|2616.77|2624.8|2617.1|2625.27|2617.57|2623.12|2615.42|40
1645532550000|2022-02-22 12:22:30|2624.85|2617.15|2621.76|2614.06|2625.11|2617.41|2621.76|2614.06|39
1645532560000|2022-02-22 12:22:40|2622.16|2614.46|2621.91|2614.21|2622.86|2615.16|2621.9|2614.2|34
1645532570000|2022-02-22 12:22:50|2621.49|2613.79|2620.87|2613.17|2621.49|2613.79|2620.4|2612.7|39
1645532580000|2022-02-22 12:23:00|2621.16|2613.46|2622.65|2614.95|2624.2|2616.5|2621.14|2613.44|39
1645532590000|2022-02-22 12:23:10|2622.42|2614.72|2619.91|2612.21|2622.48|2614.78|2619.48|2611.78|37
1645532600000|2022-02-22 12:23:20|2619.93|2612.23|2619.24|2611.54|2620.82|2613.12|2619|2611.3|36
1645532610000|2022-02-22 12:23:30|2619.22|2611.52|2620.53|2612.83|2620.59|2612.89|2618.54|2610.84|39
1645532620000|2022-02-22 12:23:40|2620.01|2612.31|2616.67|2608.97|2620.5|2612.8|2616.67|2608.97|35
1645532630000|2022-02-22 12:23:50|2617.06|2609.36|2617.25|2609.55|2617.96|2610.26|2616.57|2608.87|37
1645532640000|2022-02-22 12:24:00|2617.22|2609.52|2617.21|2609.51|2617.93|2610.23|2616.45|2608.75|35
1645532650000|2022-02-22 12:24:10|2617.24|2609.54|2618.67|2610.97|2619.53|2611.83|2616.6|2608.9|38
1645532660000|2022-02-22 12:24:20|2618.7|2611|2618.37|2610.67|2618.79|2611.09|2617.96|2610.26|32
1645532670000|2022-02-22 12:24:30|2618.42|2610.72|2617.64|2609.94|2618.63|2610.93|2617.58|2609.88|32
1645532680000|2022-02-22 12:24:40|2617.62|2609.92|2618.06|2610.36|2618.06|2610.36|2616.24|2608.54|36
1645532690000|2022-02-22 12:24:50|2618.07|2610.37|2618.31|2610.61|2618.31|2610.61|2617.68|2609.98|31
1645532700000|2022-02-22 12:25:00|2618.14|2610.44|2619.04|2611.34|2619.43|2611.73|2617.08|2609.38|37
1645532710000|2022-02-22 12:25:10|2619.39|2611.69|2615.01|2607.31|2619.39|2611.69|2615.01|2607.31|40
1645532720000|2022-02-22 12:25:20|2614.86|2607.16|2614.34|2606.64|2615.3|2607.6|2613.74|2606.04|37
1645532730000|2022-02-22 12:25:30|2614.32|2606.62|2616.69|2608.99|2617.01|2609.31|2614.31|2606.61|36
1645532740000|2022-02-22 12:25:40|2616.68|2608.98|2615.06|2607.36|2616.68|2608.98|2614.29|2606.59|35
1645532750000|2022-02-22 12:25:50|2615.35|2607.65|2616.14|2608.44|2616.26|2608.56|2615.35|2607.65|39
1645532760000|2022-02-22 12:26:00|2616.09|2608.39|2617.88|2610.18|2618.47|2610.77|2615.72|2608.02|37
1645532770000|2022-02-22 12:26:10|2618.23|2610.53|2617.51|2609.81|2618.38|2610.68|2615.49|2607.79|39
1645532780000|2022-02-22 12:26:20|2617.57|2609.87|2617.92|2610.22|2618.43|2610.73|2617.39|2609.69|38
1645532790000|2022-02-22 12:26:30|2617.85|2610.15|2617.03|2609.33|2618.01|2610.31|2616.98|2609.28|31
1645532800000|2022-02-22 12:26:40|2617.04|2609.34|2614.39|2606.69|2617.04|2609.34|2614.38|2606.68|33
1645532810000|2022-02-22 12:26:50|2614.43|2606.73|2615.22|2607.52|2615.23|2607.53|2613.92|2606.22|36
1645532820000|2022-02-22 12:27:00|2615.21|2607.51|2615.76|2608.06|2616.64|2608.94|2614.71|2607.01|35
1645532830000|2022-02-22 12:27:10|2615.39|2607.69|2615.5|2607.8|2616.21|2608.51|2615.22|2607.52|34
1645532840000|2022-02-22 12:27:20|2615.44|2607.74|2617.68|2609.98|2617.96|2610.26|2615.38|2607.68|32
1645532850000|2022-02-22 12:27:30|2617.63|2609.93|2618.6|2610.9|2618.82|2611.12|2617.53|2609.83|32
1645532860000|2022-02-22 12:27:40|2618.61|2610.91|2618.54|2610.84|2618.61|2610.91|2617.39|2609.69|36
1645532870000|2022-02-22 12:27:50|2618.57|2610.87|2617.82|2610.12|2618.64|2610.94|2617.25|2609.55|31
1645532880000|2022-02-22 12:28:00|2617.3|2609.6|2615.97|2608.27|2617.89|2610.19|2615.97|2608.27|29
1645532890000|2022-02-22 12:28:10|2615.96|2608.26|2614.82|2607.12|2616.34|2608.64|2614.56|2606.86|35
1645532900000|2022-02-22 12:28:20|2614.83|2607.13|2614.52|2606.82|2615.91|2608.21|2614.44|2606.74|37
1645532910000|2022-02-22 12:28:30|2614.54|2606.84|2616.25|2608.55|2616.25|2608.55|2613.72|2606.02|38
1645532920000|2022-02-22 12:28:40|2616.28|2608.58|2616.03|2608.33|2617.16|2609.46|2616.03|2608.33|33
1645532930000|2022-02-22 12:28:50|2616.06|2608.36|2617.07|2609.37|2617.15|2609.45|2615.78|2608.08|22
1645532940000|2022-02-22 12:29:00|2617.08|2609.38|2616.35|2608.65|2617.08|2609.38|2615.96|2608.26|32
1645532950000|2022-02-22 12:29:10|2616.36|2608.66|2617.2|2609.5|2617.2|2609.5|2616.36|2608.66|30
1645532960000|2022-02-22 12:29:20|2617.15|2609.45|2618.11|2610.41|2618.11|2610.41|2616.92|2609.22|23
1645532970000|2022-02-22 12:29:30|2618.13|2610.43|2617.49|2609.79|2618.99|2611.29|2617.41|2609.71|36
1645532980000|2022-02-22 12:29:40|2617.5|2609.8|2617.48|2609.78|2617.63|2609.93|2617.18|2609.48|21
1645532990000|2022-02-22 12:29:50|2617.5|2609.8|2617.54|2609.84|2617.54|2609.84|2616.85|2609.15|31
1645533000000|2022-02-22 12:30:00|2617.31|2609.61|2618.12|2610.42|2618.2|2610.5|2617.21|2609.51|34
1645533010000|2022-02-22 12:30:10|2618.24|2610.54|2617.53|2609.83|2619.48|2611.78|2617.09|2609.39|36
1645533020000|2022-02-22 12:30:20|2617.33|2609.63|2616.77|2609.07|2617.73|2610.03|2616.56|2608.86|34
1645533030000|2022-02-22 12:30:30|2616.65|2608.95|2615.98|2608.28|2617.1|2609.4|2615.89|2608.19|31
1645533040000|2022-02-22 12:30:40|2616.04|2608.34|2614.24|2606.54|2616.34|2608.64|2614.11|2606.41|31
1645533050000|2022-02-22 12:30:50|2614.23|2606.53|2614.16|2606.46|2614.78|2607.08|2613.82|2606.12|35
1645533060000|2022-02-22 12:31:00|2614.17|2606.47|2613.77|2606.07|2615.71|2608.01|2613.77|2606.07|39
1645533070000|2022-02-22 12:31:10|2613.7|2606|2614.79|2607.09|2615.2|2607.5|2613.7|2606|33
1645533080000|2022-02-22 12:31:20|2614.45|2606.75|2613.65|2605.95|2614.45|2606.75|2613.15|2605.45|33
1645533090000|2022-02-22 12:31:30|2613.64|2605.94|2612.98|2605.28|2614.45|2606.75|2612.84|2605.14|30
1645533100000|2022-02-22 12:31:40|2613.23|2605.53|2612|2604.3|2613.24|2605.54|2611.68|2603.98|39
1645533110000|2022-02-22 12:31:50|2611.95|2604.25|2608.84|2601.14|2612.04|2604.34|2608.78|2601.08|39
1645533120000|2022-02-22 12:32:00|2608.99|2601.29|2610.99|2603.29|2610.99|2603.29|2608.81|2601.11|36
1645533130000|2022-02-22 12:32:10|2611.08|2603.38|2611.1|2603.4|2612.28|2604.58|2611.08|2603.38|32
1645533140000|2022-02-22 12:32:20|2610.91|2603.21|2610.2|2602.5|2611.07|2603.37|2609.96|2602.26|38
1645533150000|2022-02-22 12:32:30|2610.3|2602.6|2611.26|2603.56|2611.47|2603.77|2610.29|2602.59|37
1645533160000|2022-02-22 12:32:40|2611.24|2603.54|2610.88|2603.18|2611.27|2603.57|2610.42|2602.72|34
1645533170000|2022-02-22 12:32:50|2610.57|2602.87|2612.11|2604.41|2612.15|2604.45|2610.57|2602.87|35
1645533180000|2022-02-22 12:33:00|2612.07|2604.37|2611.09|2603.39|2612.15|2604.45|2610.56|2602.86|36
1645533190000|2022-02-22 12:33:10|2611.07|2603.37|2609.94|2602.24|2611.07|2603.37|2608.86|2601.16|34
1645533200000|2022-02-22 12:33:20|2610.03|2602.33|2610.73|2603.03|2610.73|2603.03|2609.75|2602.05|27
1645533210000|2022-02-22 12:33:30|2611|2603.3|2610.89|2603.19|2611.39|2603.69|2610.28|2602.58|34
1645533220000|2022-02-22 12:33:40|2610.78|2603.08|2612.39|2604.69|2612.5|2604.8|2610.63|2602.93|36
1645533230000|2022-02-22 12:33:50|2612.4|2604.7|2613.94|2606.24|2613.94|2606.24|2612.01|2604.31|34
1645533240000|2022-02-22 12:34:00|2613.89|2606.19|2614.54|2606.84|2614.62|2606.92|2613.87|2606.17|33
1645533250000|2022-02-22 12:34:10|2614.53|2606.83|2614.24|2606.54|2614.53|2606.83|2613.74|2606.04|25
1645533260000|2022-02-22 12:34:20|2614.25|2606.55|2614.42|2606.72|2614.81|2607.11|2613.48|2605.78|29
1645533270000|2022-02-22 12:34:30|2614.51|2606.81|2613.29|2605.59|2614.52|2606.82|2613.25|2605.55|19
1645533280000|2022-02-22 12:34:40|2614.01|2606.31|2613.24|2605.54|2614.01|2606.31|2612.67|2604.97|27
1645533290000|2022-02-22 12:34:50|2613.08|2605.38|2611.81|2604.11|2613.24|2605.54|2611.81|2604.11|23
1645533300000|2022-02-22 12:35:00|2611.86|2604.16|2610.23|2602.53|2611.98|2604.28|2610.23|2602.53|25
1645533310000|2022-02-22 12:35:10|2610.88|2603.18|2610.93|2603.23|2611.02|2603.32|2610.19|2602.49|37
1645533320000|2022-02-22 12:35:20|2610.76|2603.06|2609.97|2602.27|2611.28|2603.58|2609.97|2602.27|29
1645533330000|2022-02-22 12:35:30|2610.07|2602.37|2609.57|2601.87|2610.16|2602.46|2609.57|2601.87|26
1645533340000|2022-02-22 12:35:40|2610.09|2602.39|2611.12|2603.42|2611.13|2603.43|2610.09|2602.39|29
1645533350000|2022-02-22 12:35:50|2611.13|2603.43|2609.95|2602.25|2611.19|2603.49|2609.95|2602.25|27
1645533360000|2022-02-22 12:36:00|2609.86|2602.16|2607.57|2599.87|2609.86|2602.16|2607.57|2599.87|30
1645533370000|2022-02-22 12:36:10|2607.69|2599.99|2608.97|2601.27|2608.97|2601.27|2607.69|2599.99|29
1645533380000|2022-02-22 12:36:20|2608.95|2601.25|2607.08|2599.38|2609.75|2602.05|2607.08|2599.38|34
1645533390000|2022-02-22 12:36:30|2606.56|2598.86|2602.61|2594.91|2606.56|2598.86|2600.99|2593.29|40
1645533400000|2022-02-22 12:36:40|2602.72|2595.02|2604.05|2596.35|2604.78|2597.08|2602.33|2594.63|37
1645533410000|2022-02-22 12:36:50|2603.98|2596.28|2605.4|2597.7|2605.62|2597.92|2603.74|2596.04|36
1645533420000|2022-02-22 12:37:00|2604.68|2596.98|2605.16|2597.46|2606.31|2598.61|2604.59|2596.89|39
1645533430000|2022-02-22 12:37:10|2605.25|2597.55|2603.82|2596.12|2605.25|2597.55|2603.73|2596.03|39
1645533440000|2022-02-22 12:37:20|2603.86|2596.16|2600.66|2592.96|2603.86|2596.16|2600.66|2592.96|38
1645533450000|2022-02-22 12:37:30|2600.12|2592.42|2598.88|2591.18|2600.75|2593.05|2598.11|2590.41|38
1645533460000|2022-02-22 12:37:40|2598.07|2590.37|2599.93|2592.23|2600.44|2592.74|2598.07|2590.37|40
1645533470000|2022-02-22 12:37:50|2600.15|2592.45|2601.68|2593.98|2601.92|2594.22|2599.74|2592.04|39
1645533480000|2022-02-22 12:38:00|2601.91|2594.21|2601.75|2594.05|2602.08|2594.38|2600.97|2593.27|36
1645533490000|2022-02-22 12:38:10|2601.84|2594.14|2604.41|2596.71|2604.62|2596.92|2601.84|2594.14|37
1645533500000|2022-02-22 12:38:20|2604.46|2596.76|2602.92|2595.22|2604.46|2596.76|2602.71|2595.01|38
1645533510000|2022-02-22 12:38:30|2602.64|2594.94|2603.86|2596.16|2604.07|2596.37|2602.22|2594.52|36
1645533520000|2022-02-22 12:38:40|2603.83|2596.13|2602.29|2594.59|2603.94|2596.24|2602.29|2594.59|34
1645533530000|2022-02-22 12:38:50|2602.26|2594.56|2604.15|2596.45|2604.53|2596.83|2602.26|2594.56|38
1645533540000|2022-02-22 12:39:00|2604.42|2596.72|2606.21|2598.51|2606.21|2598.51|2604.15|2596.45|31
1645533550000|2022-02-22 12:39:10|2606.12|2598.42|2606.6|2598.9|2607.55|2599.85|2606.11|2598.41|39
1645533560000|2022-02-22 12:39:20|2606.05|2598.35|2603.59|2595.89|2606.4|2598.7|2603.28|2595.58|40
1645533570000|2022-02-22 12:39:30|2603.54|2595.84|2603.62|2595.92|2603.62|2595.92|2602.58|2594.88|39
1645533580000|2022-02-22 12:39:40|2603.64|2595.94|2604.02|2596.32|2604.16|2596.46|2603.45|2595.75|35
1645533590000|2022-02-22 12:39:50|2604.05|2596.35|2603.47|2595.77|2604.05|2596.35|2603.47|2595.77|32
1645533600000|2022-02-22 12:40:00|2603.82|2596.12|2600.81|2593.11|2603.86|2596.16|2600.81|2593.11|38
1645533610000|2022-02-22 12:40:10|2601.13|2593.43|2600.72|2593.02|2601.49|2593.79|2600.38|2592.68|39
1645533620000|2022-02-22 12:40:20|2599.88|2592.18|2601.48|2593.78|2601.58|2593.88|2599.03|2591.33|34
1645533630000|2022-02-22 12:40:30|2601.46|2593.76|2602.42|2594.72|2602.84|2595.14|2601.46|2593.76|35
1645533640000|2022-02-22 12:40:40|2602.35|2594.65|2603.74|2596.04|2603.74|2596.04|2601.71|2594.01|36
1645533650000|2022-02-22 12:40:50|2603.52|2595.82|2603.35|2595.65|2603.83|2596.13|2602.74|2595.04|34
1645533660000|2022-02-22 12:41:00|2603.36|2595.66|2604.05|2596.35|2604.09|2596.39|2602.61|2594.91|35
1645533670000|2022-02-22 12:41:10|2603.95|2596.25|2603.65|2595.95|2604.77|2597.07|2603.3|2595.6|35
1645533680000|2022-02-22 12:41:20|2603.72|2596.02|2603.76|2596.06|2604.51|2596.81|2603.56|2595.86|37
1645533690000|2022-02-22 12:41:30|2603.7|2596|2605.66|2597.96|2605.68|2597.98|2603.7|2596|36
1645533700000|2022-02-22 12:41:40|2605.65|2597.95|2605.86|2598.16|2606.07|2598.37|2605.59|2597.89|38
1645533710000|2022-02-22 12:41:50|2605.91|2598.21|2605.65|2597.95|2606.35|2598.65|2605.4|2597.7|30
1645533720000|2022-02-22 12:42:00|2605.71|2598.01|2604.48|2596.78|2605.71|2598.01|2604.45|2596.75|38
1645533730000|2022-02-22 12:42:10|2604.39|2596.69|2604.87|2597.17|2605.6|2597.9|2603.83|2596.13|32
1645533740000|2022-02-22 12:42:20|2604.85|2597.15|2605.48|2597.78|2605.48|2597.78|2604.76|2597.06|33
1645533750000|2022-02-22 12:42:30|2605.53|2597.83|2605.34|2597.64|2605.76|2598.06|2605.13|2597.43|25
1645533760000|2022-02-22 12:42:40|2605.17|2597.47|2605.08|2597.38|2605.49|2597.79|2605|2597.3|24
1645533770000|2022-02-22 12:42:50|2605.29|2597.59|2609.08|2601.38|2609.74|2602.04|2605.23|2597.53|34
1645533780000|2022-02-22 12:43:00|2609.12|2601.42|2610.32|2602.62|2610.32|2602.62|2609.1|2601.4|31
1645533790000|2022-02-22 12:43:10|2610.37|2602.67|2609.97|2602.27|2610.79|2603.09|2609.97|2602.27|34
1645533800000|2022-02-22 12:43:20|2609.95|2602.25|2608.24|2600.54|2610.03|2602.33|2607.71|2600.01|36
1645533810000|2022-02-22 12:43:30|2608.03|2600.33|2608.85|2601.15|2608.92|2601.22|2607.25|2599.55|34
1645533820000|2022-02-22 12:43:40|2608.88|2601.18|2609.09|2601.39|2609.54|2601.84|2608.66|2600.96|24
1645533830000|2022-02-22 12:43:50|2609.08|2601.38|2608.95|2601.25|2609.59|2601.89|2608.47|2600.77|31
1645533840000|2022-02-22 12:44:00|2608.94|2601.24|2608.56|2600.86|2609.46|2601.76|2608.34|2600.64|34
1645533850000|2022-02-22 12:44:10|2608.54|2600.84|2610.26|2602.56|2610.38|2602.68|2608.46|2600.76|35
1645533860000|2022-02-22 12:44:20|2610.28|2602.58|2608.26|2600.56|2610.65|2602.95|2608.26|2600.56|34
1645533870000|2022-02-22 12:44:30|2608.04|2600.34|2606.66|2598.96|2608.19|2600.49|2606.66|2598.96|34
1645533880000|2022-02-22 12:44:40|2606.64|2598.94|2607.37|2599.67|2607.53|2599.83|2606.44|2598.74|28
1645533890000|2022-02-22 12:44:50|2607.38|2599.68|2606.6|2598.9|2607.38|2599.68|2606.53|2598.83|24
1645533900000|2022-02-22 12:45:00|2607.01|2599.31|2609.57|2601.87|2609.63|2601.93|2606.99|2599.29|34
1645533910000|2022-02-22 12:45:10|2609.81|2602.11|2607.84|2600.14|2609.82|2602.12|2607.84|2600.14|35
1645533920000|2022-02-22 12:45:20|2607.74|2600.04|2607.2|2599.5|2607.82|2600.12|2606.76|2599.06|33
1645533930000|2022-02-22 12:45:30|2606.8|2599.1|2608.46|2600.76|2608.46|2600.76|2606.68|2598.98|30
1645533940000|2022-02-22 12:45:40|2608.5|2600.8|2610.19|2602.49|2610.19|2602.49|2608.43|2600.73|31
1645533950000|2022-02-22 12:45:50|2609.98|2602.28|2610.52|2602.82|2610.61|2602.91|2609.75|2602.05|35
1645533960000|2022-02-22 12:46:00|2610.51|2602.81|2608.1|2600.4|2610.61|2602.91|2608.1|2600.4|34
1645533970000|2022-02-22 12:46:10|2608.44|2600.74|2607.91|2600.21|2608.58|2600.88|2607.67|2599.97|29
1645533980000|2022-02-22 12:46:20|2607.87|2600.17|2608.43|2600.73|2609.07|2601.37|2607.87|2600.17|36
1645533990000|2022-02-22 12:46:30|2608.46|2600.76|2608.19|2600.49|2609.64|2601.94|2608.19|2600.49|25
1645534000000|2022-02-22 12:46:40|2608.17|2600.47|2607.86|2600.16|2608.18|2600.48|2607.24|2599.54|33
1645534010000|2022-02-22 12:46:50|2607.79|2600.09|2606.57|2598.87|2607.79|2600.09|2606.57|2598.87|33
1645534020000|2022-02-22 12:47:00|2606.69|2598.99|2607.28|2599.58|2607.28|2599.58|2605.13|2597.43|37
1645534030000|2022-02-22 12:47:10|2607.76|2600.06|2606.72|2599.02|2607.76|2600.06|2606.29|2598.59|37
1645534040000|2022-02-22 12:47:20|2606.85|2599.15|2606.18|2598.48|2606.85|2599.15|2605.91|2598.21|26
1645534050000|2022-02-22 12:47:30|2606.19|2598.49|2605.79|2598.09|2606.58|2598.88|2605.55|2597.85|26
1645534060000|2022-02-22 12:47:40|2605.89|2598.19|2606.64|2598.94|2606.64|2598.94|2605.35|2597.65|27
1645534070000|2022-02-22 12:47:50|2606.66|2598.96|2605.77|2598.07|2606.82|2599.12|2605.39|2597.69|36
1645534080000|2022-02-22 12:48:00|2605.81|2598.11|2606.65|2598.95|2606.69|2598.99|2605.02|2597.32|29
1645534090000|2022-02-22 12:48:10|2606.66|2598.96|2606.4|2598.7|2606.66|2598.96|2605.94|2598.24|26
1645534100000|2022-02-22 12:48:20|2606.47|2598.77|2607.42|2599.72|2607.42|2599.72|2606.41|2598.71|32
1645534110000|2022-02-22 12:48:30|2607.38|2599.68|2606.16|2598.46|2607.38|2599.68|2605.74|2598.04|29
1645534120000|2022-02-22 12:48:40|2606.06|2598.36|2605.75|2598.05|2606.21|2598.51|2605.65|2597.95|36
1645534130000|2022-02-22 12:48:50|2605.79|2598.09|2603.56|2595.86|2606.14|2598.44|2603.08|2595.38|31
1645534140000|2022-02-22 12:49:00|2603.21|2595.51|2604.13|2596.43|2604.45|2596.75|2603.21|2595.51|31
1645534150000|2022-02-22 12:49:10|2604.27|2596.57|2605.61|2597.91|2605.69|2597.99|2604.22|2596.52|37
1645534160000|2022-02-22 12:49:20|2605.68|2597.98|2605.22|2597.52|2605.79|2598.09|2605.17|2597.47|26
1645534170000|2022-02-22 12:49:30|2605.23|2597.53|2604.69|2596.99|2605.23|2597.53|2604.61|2596.91|31
1645534180000|2022-02-22 12:49:40|2604.62|2596.92|2603.94|2596.24|2604.63|2596.93|2603.91|2596.21|27
1645534190000|2022-02-22 12:49:50|2603.95|2596.25|2603.68|2595.98|2604.32|2596.62|2603.17|2595.47|30
1645534200000|2022-02-22 12:50:00|2603.71|2596.01|2605.01|2597.31|2605.85|2598.15|2603.69|2595.99|35
1645534210000|2022-02-22 12:50:10|2605.13|2597.43|2603.75|2596.05|2605.13|2597.43|2603.14|2595.44|36
1645534220000|2022-02-22 12:50:20|2603.49|2595.79|2600.5|2592.8|2603.77|2596.07|2600.5|2592.8|39
1645534230000|2022-02-22 12:50:30|2601.06|2593.36|2602.02|2594.32|2602.02|2594.32|2600.7|2593|33
1645534240000|2022-02-22 12:50:40|2601.89|2594.19|2602.41|2594.71|2602.91|2595.21|2601.45|2593.75|35
1645534250000|2022-02-22 12:50:50|2602.39|2594.69|2602.51|2594.81|2602.66|2594.96|2601.66|2593.96|29
1645534260000|2022-02-22 12:51:00|2602.54|2594.84|2603.26|2595.56|2603.27|2595.57|2602.08|2594.38|31
1645534270000|2022-02-22 12:51:10|2603.25|2595.55|2602.31|2594.61|2603.5|2595.8|2601.93|2594.23|31
1645534280000|2022-02-22 12:51:20|2602.32|2594.62|2601.95|2594.25|2602.53|2594.83|2601.72|2594.02|26
1645534290000|2022-02-22 12:51:30|2602.36|2594.66|2602.37|2594.67|2602.58|2594.88|2601.91|2594.21|30
1645534300000|2022-02-22 12:51:40|2602.01|2594.31|2602.39|2594.69|2602.47|2594.77|2601.8|2594.1|27
1645534310000|2022-02-22 12:51:50|2602.35|2594.65|2602.63|2594.93|2603.04|2595.34|2602.35|2594.65|38
1645534320000|2022-02-22 12:52:00|2602.62|2594.92|2601.76|2594.06|2602.78|2595.08|2601.35|2593.65|26
1645534330000|2022-02-22 12:52:10|2601.78|2594.08|2602.09|2594.39|2602.25|2594.55|2601.75|2594.05|31
1645534340000|2022-02-22 12:52:20|2602.19|2594.49|2602.35|2594.65|2602.36|2594.66|2601.88|2594.18|22
1645534350000|2022-02-22 12:52:30|2602.34|2594.64|2603.67|2595.97|2603.67|2595.97|2601.77|2594.07|26
1645534360000|2022-02-22 12:52:40|2603.49|2595.79|2602.52|2594.82|2603.78|2596.08|2602.45|2594.75|35
1645534370000|2022-02-22 12:52:50|2602.51|2594.81|2601.04|2593.34|2602.51|2594.81|2600.49|2592.79|32
1645534380000|2022-02-22 12:53:00|2601.17|2593.47|2602.21|2594.51|2602.43|2594.73|2600.54|2592.84|36
1645534390000|2022-02-22 12:53:10|2602.3|2594.6|2602.1|2594.4|2602.51|2594.81|2601.68|2593.98|36
1645534400000|2022-02-22 12:53:20|2602.09|2594.39|2603.36|2595.66|2603.36|2595.66|2601.61|2593.91|29
1645534410000|2022-02-22 12:53:30|2603.38|2595.68|2605.14|2597.44|2605.2|2597.5|2602.92|2595.22|35
1645534420000|2022-02-22 12:53:40|2605.07|2597.37|2604.02|2596.32|2605.17|2597.47|2603.97|2596.27|30
1645534430000|2022-02-22 12:53:50|2604.01|2596.31|2605|2597.3|2605|2597.3|2603.86|2596.16|35
1645534440000|2022-02-22 12:54:00|2604.85|2597.15|2603.34|2595.64|2605.01|2597.31|2602.89|2595.19|33
1645534450000|2022-02-22 12:54:10|2603.22|2595.52|2601.96|2594.26|2603.22|2595.52|2601.96|2594.26|37
1645534460000|2022-02-22 12:54:20|2601.97|2594.27|2602.49|2594.79|2602.49|2594.79|2601.69|2593.99|36
1645534470000|2022-02-22 12:54:30|2602.45|2594.75|2604.22|2596.52|2604.22|2596.52|2602.45|2594.75|39
1645534480000|2022-02-22 12:54:40|2604.25|2596.55|2604.66|2596.96|2604.66|2596.96|2603.57|2595.87|37
1645534490000|2022-02-22 12:54:50|2604.2|2596.5|2603.63|2595.93|2604.74|2597.04|2603.05|2595.35|32
1645534500000|2022-02-22 12:55:00|2603.18|2595.48|2603.38|2595.68|2604.54|2596.84|2603.18|2595.48|30
1645534510000|2022-02-22 12:55:10|2603.07|2595.37|2602.64|2594.94|2603.09|2595.39|2602.64|2594.94|29
1645534520000|2022-02-22 12:55:20|2602.52|2594.82|2602.25|2594.55|2602.52|2594.82|2601.91|2594.21|35
1645534530000|2022-02-22 12:55:30|2602.31|2594.61|2603.12|2595.42|2603.23|2595.53|2602.1|2594.4|23
1645534540000|2022-02-22 12:55:40|2603.13|2595.43|2603.19|2595.49|2603.37|2595.67|2602.75|2595.05|25
1645534550000|2022-02-22 12:55:50|2603.45|2595.75|2604.22|2596.52|2604.22|2596.52|2603.02|2595.32|29
1645534560000|2022-02-22 12:56:00|2604.2|2596.5|2605.56|2597.86|2605.71|2598.01|2603.57|2595.87|35
1645534570000|2022-02-22 12:56:10|2605.72|2598.02|2604.93|2597.23|2606.1|2598.4|2604.53|2596.83|34
1645534580000|2022-02-22 12:56:20|2603.06|2595.36|2602.83|2595.13|2603.67|2595.97|2602.41|2594.71|34
1645534590000|2022-02-22 12:56:30|2602.48|2594.78|2603.07|2595.37|2603.09|2595.39|2602.02|2594.32|38
1645534600000|2022-02-22 12:56:40|2603.08|2595.38|2603.88|2596.18|2603.88|2596.18|2602.95|2595.25|26
1645534610000|2022-02-22 12:56:50|2603.87|2596.17|2603.2|2595.5|2603.95|2596.25|2602.65|2594.95|38
1645534620000|2022-02-22 12:57:00|2603.25|2595.55|2602.89|2595.19|2603.82|2596.12|2602.46|2594.76|33
1645534630000|2022-02-22 12:57:10|2602.9|2595.2|2602.98|2595.28|2603.27|2595.57|2602.43|2594.73|34
1645534640000|2022-02-22 12:57:20|2603.14|2595.44|2602.82|2595.12|2603.65|2595.95|2602.15|2594.45|20
1645534650000|2022-02-22 12:57:30|2602.51|2594.81|2603.81|2596.11|2603.82|2596.12|2602.26|2594.56|32
1645534660000|2022-02-22 12:57:40|2603.65|2595.95|2603.37|2595.67|2603.76|2596.06|2603.26|2595.56|32
1645534670000|2022-02-22 12:57:50|2603.38|2595.68|2604.57|2596.87|2604.82|2597.12|2603.38|2595.68|35
1645534680000|2022-02-22 12:58:00|2604.65|2596.95|2604.18|2596.48|2604.74|2597.04|2603.71|2596.01|35
1645534690000|2022-02-22 12:58:10|2604.17|2596.47|2604.57|2596.87|2605|2597.3|2604.13|2596.43|25
1645534700000|2022-02-22 12:58:20|2604.93|2597.23|2605.15|2597.45|2605.94|2598.24|2604.5|2596.8|37
1645534710000|2022-02-22 12:58:30|2605.3|2597.6|2607.39|2599.69|2607.46|2599.76|2605.3|2597.6|39
1645534720000|2022-02-22 12:58:40|2607.44|2599.74|2608.53|2600.83|2608.58|2600.88|2606.45|2598.75|36
1645534730000|2022-02-22 12:58:50|2608.68|2600.98|2608.45|2600.75|2608.69|2600.99|2607.66|2599.96|34
1645534740000|2022-02-22 12:59:00|2608.49|2600.79|2609.74|2602.04|2609.74|2602.04|2608.32|2600.62|33
1645534750000|2022-02-22 12:59:10|2609.28|2601.58|2609.04|2601.34|2609.9|2602.2|2608.81|2601.11|35
1645534760000|2022-02-22 12:59:20|2609.05|2601.35|2609.39|2601.69|2609.39|2601.69|2608.81|2601.11|32
1645534770000|2022-02-22 12:59:30|2609.42|2601.72|2609.31|2601.61|2609.56|2601.86|2608.88|2601.18|35
1645534780000|2022-02-22 12:59:40|2609.15|2601.45|2608.98|2601.28|2609.26|2601.56|2608.77|2601.07|15
1645534790000|2022-02-22 12:59:50|2608.95|2601.25|2609.08|2601.38|2609.41|2601.71|2608.9|2601.2|29
1645534800000|2022-02-22 13:00:00|2608.94|2601.24|2609.55|2601.85|2610.48|2602.78|2608.94|2601.24|36
1645534810000|2022-02-22 13:00:10|2609.58|2601.88|2607.27|2599.57|2610.33|2602.63|2607.27|2599.57|35
1645534820000|2022-02-22 13:00:20|2607.21|2599.51|2607.66|2599.96|2608.85|2601.15|2607.21|2599.51|38
1645534830000|2022-02-22 13:00:30|2607.57|2599.87|2605.25|2597.55|2607.57|2599.87|2605.01|2597.31|36
1645534840000|2022-02-22 13:00:40|2605.2|2597.5|2604.83|2597.13|2605.24|2597.54|2604.44|2596.74|35
1645534850000|2022-02-22 13:00:50|2604.63|2596.93|2605.77|2598.07|2605.84|2598.14|2604.63|2596.93|30
1645534860000|2022-02-22 13:01:00|2605.8|2598.1|2607.7|2600|2607.75|2600.05|2605.8|2598.1|34
1645534870000|2022-02-22 13:01:10|2607.71|2600.01|2606.32|2598.62|2608.32|2600.62|2605.76|2598.06|31
1645534880000|2022-02-22 13:01:20|2606.27|2598.57|2605.04|2597.34|2606.4|2598.7|2604.77|2597.07|38
1645534890000|2022-02-22 13:01:30|2605.03|2597.33|2605.85|2598.15|2606.01|2598.31|2604.97|2597.27|34
1645534900000|2022-02-22 13:01:40|2605.91|2598.21|2605.35|2597.65|2606.16|2598.46|2604.9|2597.2|34
1645534910000|2022-02-22 13:01:50|2605.36|2597.66|2604.49|2596.79|2605.36|2597.66|2604.24|2596.54|30
1645534920000|2022-02-22 13:02:00|2604.54|2596.84|2603.57|2595.87|2604.97|2597.27|2603.41|2595.71|35
1645534930000|2022-02-22 13:02:10|2603.41|2595.71|2602.01|2594.31|2604.41|2596.71|2601.98|2594.28|37
1645534940000|2022-02-22 13:02:20|2601.85|2594.15|2602.24|2594.54|2602.58|2594.88|2601.71|2594.01|35
1645534950000|2022-02-22 13:02:30|2602.2|2594.5|2602.15|2594.45|2602.48|2594.78|2602.15|2594.45|35
1645534960000|2022-02-22 13:02:40|2602.16|2594.46|2599.97|2592.27|2602.59|2594.89|2599.53|2591.83|38
1645534970000|2022-02-22 13:02:50|2600.03|2592.33|2600.49|2592.79|2600.49|2592.79|2599.91|2592.21|36
1645534980000|2022-02-22 13:03:00|2600.48|2592.78|2602.19|2594.49|2602.87|2595.17|2600.16|2592.46|36
1645534990000|2022-02-22 13:03:10|2602.15|2594.45|2603.63|2595.93|2603.71|2596.01|2602.15|2594.45|39
1645535000000|2022-02-22 13:03:20|2603.09|2595.39|2602.86|2595.16|2603.47|2595.77|2602.43|2594.73|34
1645535010000|2022-02-22 13:03:30|2602.75|2595.05|2603.66|2595.96|2603.81|2596.11|2602.75|2595.05|37
1645535020000|2022-02-22 13:03:40|2603.47|2595.77|2603.29|2595.59|2603.7|2596|2603.14|2595.44|34
1645535030000|2022-02-22 13:03:50|2603.22|2595.52|2603.6|2595.9|2603.6|2595.9|2602.81|2595.11|29
1645535040000|2022-02-22 13:04:00|2603.47|2595.77|2603.92|2596.22|2603.92|2596.22|2603.11|2595.41|30
1645535050000|2022-02-22 13:04:10|2603.95|2596.25|2603.51|2595.81|2604.08|2596.38|2603.45|2595.75|31
1645535060000|2022-02-22 13:04:20|2603.85|2596.15|2604.33|2596.63|2604.33|2596.63|2603.06|2595.36|33
1645535070000|2022-02-22 13:04:30|2604.37|2596.67|2603.06|2595.36|2604.39|2596.69|2602.19|2594.49|37
1645535080000|2022-02-22 13:04:40|2603.07|2595.37|2603.55|2595.85|2604.15|2596.45|2602.44|2594.74|29
1645535090000|2022-02-22 13:04:50|2603.46|2595.76|2603.45|2595.75|2603.96|2596.26|2603.26|2595.56|35
1645535100000|2022-02-22 13:05:00|2603.35|2595.65|2602.67|2594.97|2604.88|2597.18|2602.57|2594.87|34
1645535110000|2022-02-22 13:05:10|2602.9|2595.2|2601.79|2594.09|2602.9|2595.2|2600.91|2593.21|36
1645535120000|2022-02-22 13:05:20|2600.68|2592.98|2600.35|2592.65|2600.82|2593.12|2599.22|2591.52|36
1645535130000|2022-02-22 13:05:30|2600.34|2592.64|2599.65|2591.95|2600.34|2592.64|2599.2|2591.5|35
1645535140000|2022-02-22 13:05:40|2599.56|2591.86|2600.57|2592.87|2601.25|2593.55|2599.56|2591.86|36
1645535150000|2022-02-22 13:05:50|2600.41|2592.71|2599.3|2591.6|2600.41|2592.71|2598.72|2591.02|34
1645535160000|2022-02-22 13:06:00|2598.94|2591.24|2601.23|2593.53|2601.28|2593.58|2598.32|2590.62|38
1645535170000|2022-02-22 13:06:10|2601.44|2593.74|2602.02|2594.32|2602.23|2594.53|2601.44|2593.74|35
1645535180000|2022-02-22 13:06:20|2602|2594.3|2600.09|2592.39|2602.03|2594.33|2599.74|2592.04|36
1645535190000|2022-02-22 13:06:30|2599.83|2592.13|2599.91|2592.21|2600.3|2592.6|2599.21|2591.51|34
1645535200000|2022-02-22 13:06:40|2599.94|2592.24|2599.48|2591.78|2600.32|2592.62|2599.3|2591.6|36
1645535210000|2022-02-22 13:06:50|2599.47|2591.77|2598.91|2591.21|2599.52|2591.82|2598.77|2591.07|35
1645535220000|2022-02-22 13:07:00|2598.9|2591.2|2600.92|2593.22|2601.4|2593.7|2598.72|2591.02|37
1645535230000|2022-02-22 13:07:10|2600.83|2593.13|2600.77|2593.07|2601.61|2593.91|2600.52|2592.82|36
1645535240000|2022-02-22 13:07:20|2600.94|2593.24|2598.96|2591.26|2600.95|2593.25|2598.96|2591.26|34
1645535250000|2022-02-22 13:07:30|2599|2591.3|2599.89|2592.19|2600.41|2592.71|2599|2591.3|36
1645535260000|2022-02-22 13:07:40|2599.84|2592.14|2597.87|2590.17|2599.84|2592.14|2597.87|2590.17|40
1645535270000|2022-02-22 13:07:50|2597.56|2589.86|2596.88|2589.18|2598.23|2590.53|2596.59|2588.89|37
1645535280000|2022-02-22 13:08:00|2596.79|2589.09|2599.27|2591.57|2599.98|2592.28|2596.31|2588.61|39
1645535290000|2022-02-22 13:08:10|2599.32|2591.62|2599.69|2591.99|2600.09|2592.39|2599.14|2591.44|33
1645535300000|2022-02-22 13:08:20|2599.66|2591.96|2599.84|2592.14|2600.26|2592.56|2599.41|2591.71|34
1645535310000|2022-02-22 13:08:30|2599.82|2592.12|2600.56|2592.86|2601.47|2593.77|2599.82|2592.12|31
1645535320000|2022-02-22 13:08:40|2600.74|2593.04|2600.43|2592.73|2601.58|2593.88|2600.43|2592.73|33
1645535330000|2022-02-22 13:08:50|2600.3|2592.6|2599.1|2591.4|2600.57|2592.87|2599.08|2591.38|37
1645535340000|2022-02-22 13:09:00|2599.28|2591.58|2598.74|2591.04|2599.51|2591.81|2598.12|2590.42|33
1645535350000|2022-02-22 13:09:10|2599.03|2591.33|2598.23|2590.53|2599.36|2591.66|2598.23|2590.53|36
1645535360000|2022-02-22 13:09:20|2598.47|2590.77|2598.38|2590.68|2598.79|2591.09|2598.27|2590.57|37
1645535370000|2022-02-22 13:09:30|2598.39|2590.69|2598.66|2590.96|2598.69|2590.99|2598.32|2590.62|26
1645535380000|2022-02-22 13:09:40|2598.67|2590.97|2598.84|2591.14|2599.57|2591.87|2598.43|2590.73|37
1645535390000|2022-02-22 13:09:50|2598.9|2591.2|2597.89|2590.19|2598.96|2591.26|2597.89|2590.19|35
1645535400000|2022-02-22 13:10:00|2597.78|2590.08|2597.56|2589.86|2597.98|2590.28|2596.48|2588.78|35
1645535410000|2022-02-22 13:10:10|2597.2|2589.5|2595.79|2588.09|2597.2|2589.5|2595.79|2588.09|34
1645535420000|2022-02-22 13:10:20|2595.71|2588.01|2595.53|2587.83|2595.81|2588.11|2594.73|2587.03|39
1645535430000|2022-02-22 13:10:30|2595.65|2587.95|2594.59|2586.89|2596.27|2588.57|2594.47|2586.77|36
1645535440000|2022-02-22 13:10:40|2594.56|2586.86|2594.76|2587.06|2595.42|2587.72|2594.56|2586.86|38
1645535450000|2022-02-22 13:10:50|2594.88|2587.18|2594.61|2586.91|2594.88|2587.18|2593.61|2585.91|31
1645535460000|2022-02-22 13:11:00|2594.55|2586.85|2594.35|2586.65|2594.61|2586.91|2593.03|2585.33|34
1645535470000|2022-02-22 13:11:10|2594.32|2586.62|2592.45|2584.75|2594.32|2586.62|2592.34|2584.64|35
1645535480000|2022-02-22 13:11:20|2592.73|2585.03|2593.37|2585.67|2593.84|2586.14|2592.5|2584.8|39
1645535490000|2022-02-22 13:11:30|2593.39|2585.69|2593.06|2585.36|2593.39|2585.69|2592.1|2584.4|37
1645535500000|2022-02-22 13:11:40|2593.18|2585.48|2594.94|2587.24|2595.12|2587.42|2593.12|2585.42|33
1645535510000|2022-02-22 13:11:50|2595|2587.3|2594.89|2587.19|2595.11|2587.41|2594.54|2586.84|26
1645535520000|2022-02-22 13:12:00|2594.76|2587.06|2594.54|2586.84|2595.42|2587.72|2594.37|2586.67|35
1645535530000|2022-02-22 13:12:10|2594.56|2586.86|2597.27|2589.57|2598.64|2590.94|2594.47|2586.77|37
1645535540000|2022-02-22 13:12:20|2597.37|2589.67|2597.88|2590.18|2598.29|2590.59|2597.01|2589.31|31
1645535550000|2022-02-22 13:12:30|2597.94|2590.24|2598.42|2590.72|2598.44|2590.74|2597.62|2589.92|25
1645535560000|2022-02-22 13:12:40|2598.45|2590.75|2597.76|2590.06|2599.22|2591.52|2597.75|2590.05|30
1645535570000|2022-02-22 13:12:50|2597.62|2589.92|2594.73|2587.03|2598.3|2590.6|2594.73|2587.03|34
1645535580000|2022-02-22 13:13:00|2595.13|2587.43|2591.65|2583.95|2595.13|2587.43|2590.03|2582.33|39
1645535590000|2022-02-22 13:13:10|2591.64|2583.94|2592.67|2584.97|2592.67|2584.97|2591.29|2583.59|37
1645535600000|2022-02-22 13:13:20|2592.69|2584.99|2592.4|2584.7|2592.89|2585.19|2591.82|2584.12|37
1645535610000|2022-02-22 13:13:30|2592.37|2584.67|2593.25|2585.55|2594.05|2586.35|2592.37|2584.67|35
1645535620000|2022-02-22 13:13:40|2593.22|2585.52|2593.04|2585.34|2593.91|2586.21|2592.92|2585.22|39
1645535630000|2022-02-22 13:13:50|2593.03|2585.33|2593.57|2585.87|2593.81|2586.11|2593.03|2585.33|26
1645535640000|2022-02-22 13:14:00|2593.49|2585.79|2592.31|2584.61|2593.89|2586.19|2592.07|2584.37|29
1645535650000|2022-02-22 13:14:10|2592.63|2584.93|2593.1|2585.4|2593.78|2586.08|2592.63|2584.93|37
1645535660000|2022-02-22 13:14:20|2593.25|2585.55|2590.5|2582.8|2593.39|2585.69|2589.67|2581.97|38
1645535670000|2022-02-22 13:14:30|2590.54|2582.84|2590.62|2582.92|2590.71|2583.01|2590.11|2582.41|35
1645535680000|2022-02-22 13:14:40|2590.67|2582.97|2590.1|2582.4|2590.67|2582.97|2589.89|2582.19|37
1645535690000|2022-02-22 13:14:50|2589.9|2582.2|2589.91|2582.21|2590.09|2582.39|2589.24|2581.54|35
1645535700000|2022-02-22 13:15:00|2589.82|2582.12|2589.94|2582.24|2590.51|2582.81|2589.82|2582.12|34
1645535710000|2022-02-22 13:15:10|2589.58|2581.88|2588.36|2580.66|2590.04|2582.34|2588.25|2580.55|37
1645535720000|2022-02-22 13:15:20|2588.23|2580.53|2586.93|2579.23|2588.44|2580.74|2586.82|2579.12|33
1645535730000|2022-02-22 13:15:30|2586.78|2579.08|2587.86|2580.16|2587.9|2580.2|2586.67|2578.97|38
1645535740000|2022-02-22 13:15:40|2587.89|2580.19|2589.5|2581.8|2589.5|2581.8|2587.7|2580|36
1645535750000|2022-02-22 13:15:50|2589.03|2581.33|2589.94|2582.24|2589.95|2582.25|2588.3|2580.6|38
1645535760000|2022-02-22 13:16:00|2589.93|2582.23|2592.37|2584.67|2592.37|2584.67|2589.92|2582.22|39
1645535770000|2022-02-22 13:16:10|2592.26|2584.56|2592.73|2585.03|2593.27|2585.57|2592.26|2584.56|35
1645535780000|2022-02-22 13:16:20|2592.58|2584.88|2591.69|2583.99|2592.66|2584.96|2591.65|2583.95|34
1645535790000|2022-02-22 13:16:30|2591.54|2583.84|2591.41|2583.71|2591.66|2583.96|2590.82|2583.12|34
1645535800000|2022-02-22 13:16:40|2591.45|2583.75|2587.53|2579.83|2591.45|2583.75|2587.53|2579.83|38
1645535810000|2022-02-22 13:16:50|2587.57|2579.87|2589.07|2581.37|2589.07|2581.37|2587.57|2579.87|37
1645535820000|2022-02-22 13:17:00|2589.09|2581.39|2587.93|2580.23|2589.12|2581.42|2587.72|2580.02|31
1645535830000|2022-02-22 13:17:10|2587.92|2580.22|2588.33|2580.63|2589.12|2581.42|2587.92|2580.22|36
1645535840000|2022-02-22 13:17:20|2588.35|2580.65|2588.53|2580.83|2588.82|2581.12|2587.67|2579.97|36
1645535850000|2022-02-22 13:17:30|2588.42|2580.72|2588.72|2581.02|2588.73|2581.03|2587.96|2580.26|37
1645535860000|2022-02-22 13:17:40|2588.55|2580.85|2587.94|2580.24|2588.55|2580.85|2587.93|2580.23|31
1645535870000|2022-02-22 13:17:50|2587.83|2580.13|2588.36|2580.66|2588.51|2580.81|2587.41|2579.71|35
1645535880000|2022-02-22 13:18:00|2588.3|2580.6|2588.8|2581.1|2589.1|2581.4|2588.3|2580.6|31
1645535890000|2022-02-22 13:18:10|2589.01|2581.31|2585.7|2578|2589.19|2581.49|2585.69|2577.99|36
1645535900000|2022-02-22 13:18:20|2585.69|2577.99|2584.34|2576.64|2585.78|2578.08|2584.01|2576.31|35
1645535910000|2022-02-22 13:18:30|2584.23|2576.53|2584.53|2576.83|2584.99|2577.29|2583.59|2575.89|36
1645535920000|2022-02-22 13:18:40|2584.52|2576.82|2583.46|2575.76|2584.52|2576.82|2582.07|2574.37|38
1645535930000|2022-02-22 13:18:50|2583.58|2575.88|2585.12|2577.42|2585.89|2578.19|2583.58|2575.88|39
1645535940000|2022-02-22 13:19:00|2585.36|2577.66|2586.83|2579.13|2586.99|2579.29|2585.06|2577.36|36
1645535950000|2022-02-22 13:19:10|2587.23|2579.53|2584.74|2577.04|2587.6|2579.9|2584.74|2577.04|38
1645535960000|2022-02-22 13:19:20|2584.66|2576.96|2585.43|2577.73|2586.34|2578.64|2584.62|2576.92|39
1645535970000|2022-02-22 13:19:30|2585.94|2578.24|2584.78|2577.08|2585.94|2578.24|2584.78|2577.08|36
1645535980000|2022-02-22 13:19:40|2585.17|2577.47|2584.53|2576.83|2585.17|2577.47|2584.27|2576.57|37
1645535990000|2022-02-22 13:19:50|2584.68|2576.98|2584.11|2576.41|2584.82|2577.12|2584.01|2576.31|40
1645536000000|2022-02-22 13:20:00|2584.13|2576.43|2582.68|2574.98|2584.24|2576.54|2581.9|2574.2|38
1645536010000|2022-02-22 13:20:10|2582.66|2574.96|2583.2|2575.5|2583.84|2576.14|2582.46|2574.76|38
1645536020000|2022-02-22 13:20:20|2583.14|2575.44|2585.54|2577.84|2585.54|2577.84|2583.09|2575.39|39
1645536030000|2022-02-22 13:20:30|2585.5|2577.8|2586.33|2578.63|2586.33|2578.63|2584.92|2577.22|37
1645536040000|2022-02-22 13:20:40|2586.31|2578.61|2586.61|2578.91|2587.14|2579.44|2586.22|2578.52|37
1645536050000|2022-02-22 13:20:50|2586.64|2578.94|2587.25|2579.55|2587.35|2579.65|2586.64|2578.94|32
1645536060000|2022-02-22 13:21:00|2587.23|2579.53|2589.32|2581.62|2589.4|2581.7|2587.23|2579.53|32
1645536070000|2022-02-22 13:21:10|2589.29|2581.59|2587.64|2579.94|2589.68|2581.98|2587.64|2579.94|32
1645536080000|2022-02-22 13:21:20|2587.58|2579.88|2587.41|2579.71|2588.46|2580.76|2586.45|2578.75|33
1645536090000|2022-02-22 13:21:30|2587.43|2579.73|2588.34|2580.64|2588.97|2581.27|2587.43|2579.73|38
1645536100000|2022-02-22 13:21:40|2588.32|2580.62|2589.43|2581.73|2589.46|2581.76|2588.1|2580.4|37
1645536110000|2022-02-22 13:21:50|2589.44|2581.74|2591.4|2583.7|2592|2584.3|2589.34|2581.64|32
1645536120000|2022-02-22 13:22:00|2591.42|2583.72|2592.19|2584.49|2592.51|2584.81|2591.42|2583.72|33
1645536130000|2022-02-22 13:22:10|2592.1|2584.4|2592.28|2584.58|2592.32|2584.62|2591.86|2584.16|30
1645536140000|2022-02-22 13:22:20|2592.27|2584.57|2593.66|2585.96|2593.67|2585.97|2592.27|2584.57|37
1645536150000|2022-02-22 13:22:30|2593.55|2585.85|2592.22|2584.52|2593.55|2585.85|2591.64|2583.94|31
1645536160000|2022-02-22 13:22:40|2592.16|2584.46|2593.29|2585.59|2593.33|2585.63|2592.16|2584.46|35
1645536170000|2022-02-22 13:22:50|2593.21|2585.51|2593.04|2585.34|2594.14|2586.44|2592.91|2585.21|38
1645536180000|2022-02-22 13:23:00|2593.03|2585.33|2594.92|2587.22|2594.92|2587.22|2593.03|2585.33|35
1645536190000|2022-02-22 13:23:10|2594.93|2587.23|2595.19|2587.49|2595.91|2588.21|2594.93|2587.23|31
1645536200000|2022-02-22 13:23:20|2595.11|2587.41|2595.5|2587.8|2595.59|2587.89|2594.97|2587.27|30
1645536210000|2022-02-22 13:23:30|2595.46|2587.76|2594.34|2586.64|2595.46|2587.76|2594.32|2586.62|30
1645536220000|2022-02-22 13:23:40|2594.38|2586.68|2594.07|2586.37|2594.5|2586.8|2593.14|2585.44|32
1645536230000|2022-02-22 13:23:50|2594.06|2586.36|2592.95|2585.25|2594.07|2586.37|2592.95|2585.25|29
1645536240000|2022-02-22 13:24:00|2592.9|2585.2|2593.18|2585.48|2593.2|2585.5|2592.32|2584.62|38
1645536250000|2022-02-22 13:24:10|2593.19|2585.49|2593.77|2586.07|2594.62|2586.92|2593.19|2585.49|39
1645536260000|2022-02-22 13:24:20|2593.68|2585.98|2593.47|2585.77|2593.86|2586.16|2593.15|2585.45|37
1645536270000|2022-02-22 13:24:30|2593.39|2585.69|2593.59|2585.89|2594.2|2586.5|2593.37|2585.67|31
1645536280000|2022-02-22 13:24:40|2593.26|2585.56|2593.7|2586|2593.83|2586.13|2593.26|2585.56|26
1645536290000|2022-02-22 13:24:50|2593.63|2585.93|2593.59|2585.89|2593.78|2586.08|2593.23|2585.53|20
1645536300000|2022-02-22 13:25:00|2593.63|2585.93|2595.07|2587.37|2595.24|2587.54|2593.45|2585.75|36
1645536310000|2022-02-22 13:25:10|2594.98|2587.28|2595.15|2587.45|2595.26|2587.56|2594.85|2587.15|30
1645536320000|2022-02-22 13:25:20|2595.2|2587.5|2595.23|2587.53|2595.48|2587.78|2593.53|2585.83|35
1645536330000|2022-02-22 13:25:30|2595.24|2587.54|2595.78|2588.08|2595.81|2588.11|2594.53|2586.83|31
1645536340000|2022-02-22 13:25:40|2595.86|2588.16|2596.77|2589.07|2596.9|2589.2|2595.86|2588.16|36
1645536350000|2022-02-22 13:25:50|2596.74|2589.04|2597.76|2590.06|2598.17|2590.47|2596.74|2589.04|33
1645536360000|2022-02-22 13:26:00|2597.67|2589.97|2596.97|2589.27|2597.67|2589.97|2596.93|2589.23|28
1645536370000|2022-02-22 13:26:10|2596.93|2589.23|2596.29|2588.59|2596.94|2589.24|2595.73|2588.03|38
1645536380000|2022-02-22 13:26:20|2596.28|2588.58|2596.54|2588.84|2596.81|2589.11|2595.93|2588.23|35
1645536390000|2022-02-22 13:26:30|2596.64|2588.94|2595.85|2588.15|2597.04|2589.34|2595.84|2588.14|29
1645536400000|2022-02-22 13:26:40|2595.84|2588.14|2594.86|2587.16|2596.02|2588.32|2594.86|2587.16|33
1645536410000|2022-02-22 13:26:50|2594.87|2587.17|2594.88|2587.18|2595.53|2587.83|2594.73|2587.03|29
1645536420000|2022-02-22 13:27:00|2594.85|2587.15|2596.04|2588.34|2596.25|2588.55|2594.76|2587.06|35
1645536430000|2022-02-22 13:27:10|2596.03|2588.33|2594.96|2587.26|2596.03|2588.33|2594.39|2586.69|34
1645536440000|2022-02-22 13:27:20|2594.95|2587.25|2594|2586.3|2595.32|2587.62|2593.04|2585.34|30
1645536450000|2022-02-22 13:27:30|2593.85|2586.15|2594.07|2586.37|2594.84|2587.14|2593.84|2586.14|28
1645536460000|2022-02-22 13:27:40|2594.08|2586.38|2592.44|2584.74|2594.09|2586.39|2592.11|2584.41|33
1645536470000|2022-02-22 13:27:50|2592.46|2584.76|2593.18|2585.48|2593.18|2585.48|2592.22|2584.52|29
1645536480000|2022-02-22 13:28:00|2593.23|2585.53|2591.62|2583.92|2593.23|2585.53|2591.59|2583.89|35
1645536490000|2022-02-22 13:28:10|2591.63|2583.93|2591.55|2583.85|2592.32|2584.62|2591.53|2583.83|31
1645536500000|2022-02-22 13:28:20|2591.86|2584.16|2592.79|2585.09|2592.83|2585.13|2591.64|2583.94|37
1645536510000|2022-02-22 13:28:30|2592.7|2585|2593.64|2585.94|2593.64|2585.94|2592.34|2584.64|31
1645536520000|2022-02-22 13:28:40|2593.62|2585.92|2593.24|2585.54|2593.85|2586.15|2592.96|2585.26|36
1645536530000|2022-02-22 13:28:50|2593.27|2585.57|2592.1|2584.4|2593.27|2585.57|2592.1|2584.4|27
1645536540000|2022-02-22 13:29:00|2592.3|2584.6|2591.23|2583.53|2592.4|2584.7|2591.04|2583.34|35
1645536550000|2022-02-22 13:29:10|2591.19|2583.49|2590.7|2583|2591.34|2583.64|2589.67|2581.97|40
1645536560000|2022-02-22 13:29:20|2590.59|2582.89|2590.12|2582.42|2590.61|2582.91|2590.07|2582.37|34
1645536570000|2022-02-22 13:29:30|2590.33|2582.63|2590.8|2583.1|2590.83|2583.13|2589.4|2581.7|38
1645536580000|2022-02-22 13:29:40|2590.87|2583.17|2589.35|2581.65|2590.87|2583.17|2589.09|2581.39|37
1645536590000|2022-02-22 13:29:50|2589.36|2581.66|2588.84|2581.14|2589.36|2581.66|2588.38|2580.68|40
1645536600000|2022-02-22 13:30:00|2588.92|2581.22|2591.16|2583.46|2591.35|2583.65|2588.74|2581.04|38
1645536610000|2022-02-22 13:30:10|2591.25|2583.55|2590.67|2582.97|2591.49|2583.79|2590.26|2582.56|39
1645536620000|2022-02-22 13:30:20|2590.8|2583.1|2589.96|2582.26|2590.8|2583.1|2589.8|2582.1|35
1645536630000|2022-02-22 13:30:30|2590.26|2582.56|2589.12|2581.42|2590.68|2582.98|2588.66|2580.96|30
1645536640000|2022-02-22 13:30:40|2588.92|2581.22|2590.25|2582.55|2590.25|2582.55|2588.92|2581.22|35
1645536650000|2022-02-22 13:30:50|2590.28|2582.58|2589.04|2581.34|2590.6|2582.9|2588.45|2580.75|37
1645536660000|2022-02-22 13:31:00|2589.54|2581.84|2590.4|2582.7|2590.4|2582.7|2589.39|2581.69|36
1645536670000|2022-02-22 13:31:10|2590.45|2582.75|2590.38|2582.68|2591.81|2584.11|2590.38|2582.68|36
1645536680000|2022-02-22 13:31:20|2590.25|2582.55|2589.57|2581.87|2590.36|2582.66|2589.47|2581.77|34
1645536690000|2022-02-22 13:31:30|2589.56|2581.86|2591.43|2583.73|2591.43|2583.73|2589.51|2581.81|35
1645536700000|2022-02-22 13:31:40|2591.4|2583.7|2591.29|2583.59|2591.55|2583.85|2590.24|2582.54|36
1645536710000|2022-02-22 13:31:50|2591.26|2583.56|2591.34|2583.64|2593.31|2585.61|2591.26|2583.56|35
1645536720000|2022-02-22 13:32:00|2591.38|2583.68|2592.8|2585.1|2593.19|2585.49|2591.38|2583.68|31
1645536730000|2022-02-22 13:32:10|2592.95|2585.25|2592.43|2584.73|2593.14|2585.44|2592.3|2584.6|34
1645536740000|2022-02-22 13:32:20|2592.46|2584.76|2591.74|2584.04|2592.78|2585.08|2591.22|2583.52|36
1645536750000|2022-02-22 13:32:30|2591.8|2584.1|2591.82|2584.12|2591.9|2584.2|2591.45|2583.75|33
1645536760000|2022-02-22 13:32:40|2591.81|2584.11|2592.91|2585.21|2593.02|2585.32|2591.59|2583.89|35
1645536770000|2022-02-22 13:32:50|2592.93|2585.23|2594.72|2587.02|2594.72|2587.02|2592.7|2585|36
1645536780000|2022-02-22 13:33:00|2594.34|2586.64|2594.93|2587.23|2595.63|2587.93|2594.13|2586.43|36
1645536790000|2022-02-22 13:33:10|2594.84|2587.14|2595.27|2587.57|2595.49|2587.79|2593.23|2585.53|39
1645536800000|2022-02-22 13:33:20|2595.34|2587.64|2593.8|2586.1|2595.47|2587.77|2593.57|2585.87|36
1645536810000|2022-02-22 13:33:30|2593.81|2586.11|2594.44|2586.74|2594.44|2586.74|2593.56|2585.86|36
1645536820000|2022-02-22 13:33:40|2594.29|2586.59|2591.7|2584|2594.33|2586.63|2591.7|2584|36
1645536830000|2022-02-22 13:33:50|2591.72|2584.02|2591.2|2583.5|2592.05|2584.35|2591.2|2583.5|31
1645536840000|2022-02-22 13:34:00|2591.21|2583.51|2591.51|2583.81|2591.86|2584.16|2590.72|2583.02|33
1645536850000|2022-02-22 13:34:10|2591.75|2584.05|2591.16|2583.46|2592.21|2584.51|2590.91|2583.21|29
1645536860000|2022-02-22 13:34:20|2591.19|2583.49|2591.84|2584.14|2591.84|2584.14|2591.08|2583.38|31
1645536870000|2022-02-22 13:34:30|2591.8|2584.1|2594.18|2586.48|2594.18|2586.48|2591.58|2583.88|37
1645536880000|2022-02-22 13:34:40|2594.24|2586.54|2593.53|2585.83|2594.53|2586.83|2593.36|2585.66|33
1645536890000|2022-02-22 13:34:50|2593.51|2585.81|2593.31|2585.61|2593.61|2585.91|2593.28|2585.58|34
1645536900000|2022-02-22 13:35:00|2593.39|2585.69|2595.04|2587.34|2595.08|2587.38|2593.39|2585.69|38
1645536910000|2022-02-22 13:35:10|2595.09|2587.39|2595.74|2588.04|2595.78|2588.08|2594.8|2587.1|28
1645536920000|2022-02-22 13:35:20|2595.82|2588.12|2594.99|2587.29|2596.42|2588.72|2594.92|2587.22|37
1645536930000|2022-02-22 13:35:30|2595.25|2587.55|2595.86|2588.16|2595.86|2588.16|2595|2587.3|28
1645536940000|2022-02-22 13:35:40|2596.23|2588.53|2595.87|2588.17|2596.23|2588.53|2595.69|2587.99|28
1645536950000|2022-02-22 13:35:50|2595.88|2588.18|2595.94|2588.24|2596.37|2588.67|2595.71|2588.01|32
1645536960000|2022-02-22 13:36:00|2595.54|2587.84|2595.55|2587.85|2595.6|2587.9|2594.98|2587.28|32
1645536970000|2022-02-22 13:36:10|2595.54|2587.84|2595.66|2587.96|2595.95|2588.25|2595.39|2587.69|29
1645536980000|2022-02-22 13:36:20|2595.67|2587.97|2596.51|2588.81|2598.34|2590.64|2595.52|2587.82|34
1645536990000|2022-02-22 13:36:30|2596.81|2589.11|2597.84|2590.14|2597.86|2590.16|2596.27|2588.57|36
1645537000000|2022-02-22 13:36:40|2597.81|2590.11|2597.29|2589.59|2597.98|2590.28|2597.2|2589.5|36
1645537010000|2022-02-22 13:36:50|2597.15|2589.45|2596.32|2588.62|2597.34|2589.64|2596.13|2588.43|31
1645537020000|2022-02-22 13:37:00|2596.62|2588.92|2596.72|2589.02|2597.27|2589.57|2596.34|2588.64|35
1645537030000|2022-02-22 13:37:10|2596.7|2589|2599.15|2591.45|2600.05|2592.35|2596.48|2588.78|36
1645537040000|2022-02-22 13:37:20|2599.48|2591.78|2598.18|2590.48|2599.84|2592.14|2597.88|2590.18|36
1645537050000|2022-02-22 13:37:30|2598.17|2590.47|2597.78|2590.08|2598.27|2590.57|2597.06|2589.36|33
1645537060000|2022-02-22 13:37:40|2597.83|2590.13|2598.02|2590.32|2598.15|2590.45|2597.41|2589.71|31
1645537070000|2022-02-22 13:37:50|2598.01|2590.31|2598.99|2591.29|2599.22|2591.52|2598.01|2590.31|30
1645537080000|2022-02-22 13:38:00|2598.93|2591.23|2597.44|2589.74|2598.93|2591.23|2597.07|2589.37|34
1645537090000|2022-02-22 13:38:10|2597.43|2589.73|2597.34|2589.64|2597.65|2589.95|2597.34|2589.64|26
1645537100000|2022-02-22 13:38:20|2597.43|2589.73|2597.51|2589.81|2597.52|2589.82|2597.11|2589.41|34
1645537110000|2022-02-22 13:38:30|2597.49|2589.79|2597.01|2589.31|2597.69|2589.99|2597.01|2589.31|32
1645537120000|2022-02-22 13:38:40|2597.38|2589.68|2596.39|2588.69|2597.44|2589.74|2596.18|2588.48|29
1645537130000|2022-02-22 13:38:50|2596.38|2588.68|2596.86|2589.16|2596.91|2589.21|2596.22|2588.52|31
1645537140000|2022-02-22 13:39:00|2596.81|2589.11|2594.65|2586.95|2596.98|2589.28|2594.57|2586.87|29
1645537150000|2022-02-22 13:39:10|2594.63|2586.93|2595.5|2587.8|2596.48|2588.78|2594.62|2586.92|32
1645537160000|2022-02-22 13:39:20|2595.35|2587.65|2593.8|2586.1|2595.35|2587.65|2593.8|2586.1|34
1645537170000|2022-02-22 13:39:30|2593.71|2586.01|2593.93|2586.23|2594.48|2586.78|2593.64|2585.94|36
1645537180000|2022-02-22 13:39:40|2594.17|2586.47|2593.72|2586.02|2595.05|2587.35|2592.32|2584.62|37
1645537190000|2022-02-22 13:39:50|2593.71|2586.01|2593.5|2585.8|2594.22|2586.52|2593.26|2585.56|36
1645537200000|2022-02-22 13:40:00|2593.71|2586.01|2595.49|2587.79|2595.71|2588.01|2593.71|2586.01|37
1645537210000|2022-02-22 13:40:10|2596.1|2588.4|2594.79|2587.09|2596.22|2588.52|2594.08|2586.38|32
1645537220000|2022-02-22 13:40:20|2594.78|2587.08|2594.27|2586.57|2594.79|2587.09|2593.8|2586.1|34
1645537230000|2022-02-22 13:40:30|2594.04|2586.34|2593.99|2586.29|2594.29|2586.59|2593.79|2586.09|31
1645537240000|2022-02-22 13:40:40|2594.24|2586.54|2595.03|2587.33|2595.41|2587.71|2593.87|2586.17|35
1645537250000|2022-02-22 13:40:50|2594.9|2587.2|2594.05|2586.35|2595.19|2587.49|2594.05|2586.35|34
1645537260000|2022-02-22 13:41:00|2594.12|2586.42|2594.2|2586.5|2594.5|2586.8|2594.03|2586.33|25
1645537270000|2022-02-22 13:41:10|2594.21|2586.51|2594.62|2586.92|2594.66|2586.96|2593.74|2586.04|32
1645537280000|2022-02-22 13:41:20|2594.81|2587.11|2594.34|2586.64|2595.02|2587.32|2594.34|2586.64|21
1645537290000|2022-02-22 13:41:30|2594.35|2586.65|2593.98|2586.28|2594.35|2586.65|2593.59|2585.89|22
1645537300000|2022-02-22 13:41:40|2593.89|2586.19|2594.33|2586.63|2594.33|2586.63|2593.44|2585.74|32
1645537310000|2022-02-22 13:41:50|2594.34|2586.64|2594.41|2586.71|2594.45|2586.75|2594.19|2586.49|14
1645537320000|2022-02-22 13:42:00|2594.58|2586.88|2594.72|2587.02|2595.23|2587.53|2594.41|2586.71|22
1645537330000|2022-02-22 13:42:10|2595.14|2587.44|2597.31|2589.61|2597.5|2589.8|2595.14|2587.44|31
1645537340000|2022-02-22 13:42:20|2597.89|2590.19|2597.79|2590.09|2599.14|2591.44|2597.31|2589.61|27
1645537350000|2022-02-22 13:42:30|2598.06|2590.36|2597.71|2590.01|2598.11|2590.41|2597.31|2589.61|33
1645537360000|2022-02-22 13:42:40|2597.68|2589.98|2596|2588.3|2597.68|2589.98|2595.79|2588.09|32
1645537370000|2022-02-22 13:42:50|2596.01|2588.31|2596.01|2588.31|2596.06|2588.36|2595.58|2587.88|28
1645537380000|2022-02-22 13:43:00|2596.08|2588.38|2595.97|2588.27|2596.08|2588.38|2595.92|2588.22|27
1645537390000|2022-02-22 13:43:10|2596.18|2588.48|2597.34|2589.64|2597.36|2589.66|2596.18|2588.48|30
1645537400000|2022-02-22 13:43:20|2597.32|2589.62|2597.31|2589.61|2597.48|2589.78|2597.04|2589.34|22
1645537410000|2022-02-22 13:43:30|2597.76|2590.06|2597.65|2589.95|2598.4|2590.7|2597.31|2589.61|22
1645537420000|2022-02-22 13:43:40|2597.67|2589.97|2597.68|2589.98|2597.68|2589.98|2597.44|2589.74|27
1645537430000|2022-02-22 13:43:50|2597.71|2590.01|2597.91|2590.21|2598.37|2590.67|2597.31|2589.61|24
1645537440000|2022-02-22 13:44:00|2598|2590.3|2598.19|2590.49|2598.67|2590.97|2597.84|2590.14|33
1645537450000|2022-02-22 13:44:10|2598.24|2590.54|2598.16|2590.46|2598.59|2590.89|2597.96|2590.26|34
1645537460000|2022-02-22 13:44:20|2598.14|2590.44|2598.6|2590.9|2598.85|2591.15|2597.94|2590.24|35
1645537470000|2022-02-22 13:44:30|2598.58|2590.88|2598.93|2591.23|2599.03|2591.33|2598.58|2590.88|32
1645537480000|2022-02-22 13:44:40|2598.85|2591.15|2598.81|2591.11|2599.1|2591.4|2598.61|2590.91|27
1645537490000|2022-02-22 13:44:50|2598.85|2591.15|2598.83|2591.13|2599.03|2591.33|2598.52|2590.82|28
1645537500000|2022-02-22 13:45:00|2598.85|2591.15|2598.63|2590.93|2598.9|2591.2|2598.14|2590.44|33
1645537510000|2022-02-22 13:45:10|2598.67|2590.97|2598.12|2590.42|2598.91|2591.21|2598.12|2590.42|27
1645537520000|2022-02-22 13:45:20|2597.93|2590.23|2598.61|2590.91|2598.78|2591.08|2597.87|2590.17|31
1645537530000|2022-02-22 13:45:30|2598.71|2591.01|2598.73|2591.03|2598.84|2591.14|2598.59|2590.89|25
1645537540000|2022-02-22 13:45:40|2598.7|2591|2598.73|2591.03|2598.74|2591.04|2598.63|2590.93|11
1645537550000|2022-02-22 13:45:50|2598.8|2591.1|2598.44|2590.74|2598.99|2591.29|2598.18|2590.48|35
1645537560000|2022-02-22 13:46:00|2598.46|2590.76|2598.61|2590.91|2598.66|2590.96|2598.46|2590.76|17
1645537570000|2022-02-22 13:46:10|2598.62|2590.92|2598.2|2590.5|2598.62|2590.92|2598.05|2590.35|23
1645537580000|2022-02-22 13:46:20|2598.14|2590.44|2598.75|2591.05|2598.75|2591.05|2598.14|2590.44|29
1645537590000|2022-02-22 13:46:30|2599.22|2591.52|2600.76|2593.06|2600.85|2593.15|2598.94|2591.24|12
1645537600000|2022-02-22 13:46:40|2600.82|2593.12|2600.4|2592.7|2601.59|2593.89|2600.4|2592.7|23
1645537610000|2022-02-22 13:46:50|2600.47|2592.77|2601.63|2593.93|2601.86|2594.16|2600.47|2592.77|34
1645537620000|2022-02-22 13:47:00|2601.64|2593.94|2600.07|2592.37|2601.72|2594.02|2599.9|2592.2|34
1645537630000|2022-02-22 13:47:10|2600.04|2592.34|2601.35|2593.65|2601.46|2593.76|2599.82|2592.12|29
1645537640000|2022-02-22 13:47:20|2601.33|2593.63|2601.53|2593.83|2602.02|2594.32|2601.25|2593.55|35
1645537650000|2022-02-22 13:47:30|2601.54|2593.84|2600.47|2592.77|2601.57|2593.87|2599.75|2592.05|35
1645537660000|2022-02-22 13:47:40|2600.59|2592.89|2600.85|2593.15|2601.19|2593.49|2600.51|2592.81|32
1645537670000|2022-02-22 13:47:50|2600.86|2593.16|2599.96|2592.26|2600.98|2593.28|2599.19|2591.49|33
1645537680000|2022-02-22 13:48:00|2599.91|2592.21|2598.25|2590.55|2599.91|2592.21|2597.7|2590|32
1645537690000|2022-02-22 13:48:10|2598.4|2590.7|2597.86|2590.16|2598.5|2590.8|2597.74|2590.04|30
1645537700000|2022-02-22 13:48:20|2597.85|2590.15|2596.63|2588.93|2599.69|2591.99|2596.45|2588.75|38
1645537710000|2022-02-22 13:48:30|2596.71|2589.01|2598.28|2590.58|2598.4|2590.7|2596.2|2588.5|37
1645537720000|2022-02-22 13:48:40|2598.3|2590.6|2597.83|2590.13|2598.3|2590.6|2597.43|2589.73|20
1645537730000|2022-02-22 13:48:50|2598.1|2590.4|2598.76|2591.06|2598.79|2591.09|2597.81|2590.11|32
1645537740000|2022-02-22 13:49:00|2598.78|2591.08|2597.01|2589.31|2598.88|2591.18|2596.78|2589.08|39
1645537750000|2022-02-22 13:49:10|2597.05|2589.35|2596.11|2588.41|2597.1|2589.4|2595.47|2587.77|35
1645537760000|2022-02-22 13:49:20|2595.92|2588.22|2596.8|2589.1|2597.3|2589.6|2595.92|2588.22|36
1645537770000|2022-02-22 13:49:30|2596.79|2589.09|2596.79|2589.09|2597.21|2589.51|2596.08|2588.38|31
1645537780000|2022-02-22 13:49:40|2596.73|2589.03|2596.77|2589.07|2597.12|2589.42|2596.1|2588.4|30
1645537790000|2022-02-22 13:49:50|2596.76|2589.06|2595.47|2587.77|2596.8|2589.1|2595.35|2587.65|28
1645537800000|2022-02-22 13:50:00|2595.53|2587.83|2596.47|2588.77|2596.51|2588.81|2595.53|2587.83|30
1645537810000|2022-02-22 13:50:10|2596.04|2588.34|2595.18|2587.48|2596.04|2588.34|2594.32|2586.62|31
1645537820000|2022-02-22 13:50:20|2595.15|2587.45|2594.8|2587.1|2595.29|2587.59|2594.32|2586.62|25
1645537830000|2022-02-22 13:50:30|2594.95|2587.25|2593.82|2586.12|2594.95|2587.25|2593.59|2585.89|29
1645537840000|2022-02-22 13:50:40|2594.18|2586.48|2594.55|2586.85|2594.55|2586.85|2593.74|2586.04|29
1645537850000|2022-02-22 13:50:50|2594.61|2586.91|2596.06|2588.36|2596.06|2588.36|2594.34|2586.64|32
1645537860000|2022-02-22 13:51:00|2596.15|2588.45|2595.49|2587.79|2596.3|2588.6|2595.49|2587.79|31
1645537870000|2022-02-22 13:51:10|2595.38|2587.68|2595.09|2587.39|2595.38|2587.68|2594.83|2587.13|26
1645537880000|2022-02-22 13:51:20|2595.12|2587.42|2595.18|2587.48|2595.5|2587.8|2595.12|2587.42|26
1645537890000|2022-02-22 13:51:30|2595.29|2587.59|2597.79|2590.09|2597.79|2590.09|2595.2|2587.5|29
1645537900000|2022-02-22 13:51:40|2597.88|2590.18|2602.02|2594.32|2602.02|2594.32|2597.88|2590.18|25
1645537910000|2022-02-22 13:51:50|2602.07|2594.37|2602.09|2594.39|2603.14|2595.44|2602.06|2594.36|32
1645537920000|2022-02-22 13:52:00|2602.31|2594.61|2602.16|2594.46|2603.15|2595.45|2602.05|2594.35|34
1645537930000|2022-02-22 13:52:10|2602.47|2594.77|2605.08|2597.38|2605.82|2598.12|2602.47|2594.77|35
1645537940000|2022-02-22 13:52:20|2605.66|2597.96|2603.12|2595.42|2605.66|2597.96|2602.69|2594.99|37
1645537950000|2022-02-22 13:52:30|2603.11|2595.41|2601.11|2593.41|2603.13|2595.43|2601.11|2593.41|35
1645537960000|2022-02-22 13:52:40|2601.15|2593.45|2601.02|2593.32|2601.57|2593.87|2600.78|2593.08|22
1645537970000|2022-02-22 13:52:50|2601.11|2593.41|2599.66|2591.96|2601.19|2593.49|2599.3|2591.6|35
1645537980000|2022-02-22 13:53:00|2600.01|2592.31|2600.74|2593.04|2601.38|2593.68|2600.01|2592.31|31
1645537990000|2022-02-22 13:53:10|2600.68|2592.98|2600.67|2592.97|2600.89|2593.19|2600.58|2592.88|31
1645538000000|2022-02-22 13:53:20|2600.71|2593.01|2602.84|2595.14|2602.98|2595.28|2600.71|2593.01|34
1645538010000|2022-02-22 13:53:30|2602.81|2595.11|2601.51|2593.81|2602.86|2595.16|2601.38|2593.68|38
1645538020000|2022-02-22 13:53:40|2601.55|2593.85|2602.23|2594.53|2602.73|2595.03|2601.55|2593.85|33
1645538030000|2022-02-22 13:53:50|2602.2|2594.5|2603.4|2595.7|2603.69|2595.99|2601.76|2594.06|37
1645538040000|2022-02-22 13:54:00|2603.41|2595.71|2602.09|2594.39|2603.7|2596|2601.92|2594.22|36
1645538050000|2022-02-22 13:54:10|2602.21|2594.51|2602.77|2595.07|2602.81|2595.11|2602.12|2594.42|30
1645538060000|2022-02-22 13:54:20|2602.81|2595.11|2603.48|2595.78|2603.53|2595.83|2602.29|2594.59|38
1645538070000|2022-02-22 13:54:30|2603.62|2595.92|2604.23|2596.53|2604.63|2596.93|2603.17|2595.47|36
1645538080000|2022-02-22 13:54:40|2604.06|2596.36|2604.04|2596.34|2604.85|2597.15|2603.63|2595.93|26
1645538090000|2022-02-22 13:54:50|2604.05|2596.35|2604.2|2596.5|2605.33|2597.63|2604.05|2596.35|32
1645538100000|2022-02-22 13:55:00|2604.31|2596.61|2603.4|2595.7|2604.53|2596.83|2603.34|2595.64|37
1645538110000|2022-02-22 13:55:10|2603.81|2596.11|2603.26|2595.56|2603.81|2596.11|2603.13|2595.43|37
1645538120000|2022-02-22 13:55:20|2603.25|2595.55|2604.93|2597.23|2605.33|2597.63|2603.22|2595.52|37
1645538130000|2022-02-22 13:55:30|2604.77|2597.07|2602.49|2594.79|2605.22|2597.52|2602.49|2594.79|32
1645538140000|2022-02-22 13:55:40|2602.28|2594.58|2602.74|2595.04|2602.93|2595.23|2601.32|2593.62|35
1645538150000|2022-02-22 13:55:50|2603.02|2595.32|2603.76|2596.06|2604|2596.3|2602.72|2595.02|38
1645538160000|2022-02-22 13:56:00|2603.8|2596.1|2603.72|2596.02|2604.48|2596.78|2603.62|2595.92|34
1645538170000|2022-02-22 13:56:10|2603.71|2596.01|2605.9|2598.2|2606.52|2598.82|2603.67|2595.97|39
1645538180000|2022-02-22 13:56:20|2606.4|2598.7|2607.53|2599.83|2608.19|2600.49|2605.25|2597.55|31
1645538190000|2022-02-22 13:56:30|2607.52|2599.82|2607.97|2600.27|2608.14|2600.44|2607.35|2599.65|35
1645538200000|2022-02-22 13:56:40|2607.98|2600.28|2608.41|2600.71|2608.41|2600.71|2606.34|2598.64|40
1645538210000|2022-02-22 13:56:50|2608.35|2600.65|2610.31|2602.61|2611.96|2604.26|2608.35|2600.65|38
1645538220000|2022-02-22 13:57:00|2610.33|2602.63|2612.79|2605.09|2613.44|2605.74|2610.16|2602.46|37
1645538230000|2022-02-22 13:57:10|2613.33|2605.63|2615.07|2607.37|2615.07|2607.37|2612.86|2605.16|38
1645538240000|2022-02-22 13:57:20|2615.58|2607.88|2619.31|2611.61|2619.31|2611.61|2615.53|2607.83|38
1645538250000|2022-02-22 13:57:30|2618.94|2611.24|2615.51|2607.81|2619.16|2611.46|2615.17|2607.47|38
1645538260000|2022-02-22 13:57:40|2615.36|2607.66|2616.54|2608.84|2616.54|2608.84|2615.18|2607.48|39
1645538270000|2022-02-22 13:57:50|2616.72|2609.02|2620.24|2612.54|2620.24|2612.54|2616.72|2609.02|38
1645538280000|2022-02-22 13:58:00|2620.16|2612.46|2620.7|2613|2621.93|2614.23|2619.94|2612.24|40
1645538290000|2022-02-22 13:58:10|2620.75|2613.05|2619.47|2611.77|2620.92|2613.22|2619.1|2611.4|38
1645538300000|2022-02-22 13:58:20|2619.85|2612.15|2620.27|2612.57|2621.4|2613.7|2619.85|2612.15|38
1645538310000|2022-02-22 13:58:30|2620.24|2612.54|2622.08|2614.38|2622.11|2614.41|2619.99|2612.29|39
1645538320000|2022-02-22 13:58:40|2622.11|2614.41|2623.42|2615.72|2623.45|2615.75|2621.28|2613.58|39
1645538330000|2022-02-22 13:58:50|2623.37|2615.67|2626.58|2618.88|2626.85|2619.15|2623.14|2615.44|38
1645538340000|2022-02-22 13:59:00|2626.48|2618.78|2628.61|2620.91|2628.68|2620.98|2625.96|2618.26|40
1645538350000|2022-02-22 13:59:10|2628.78|2621.08|2626.41|2618.71|2628.78|2621.08|2626.41|2618.71|40
1645538360000|2022-02-22 13:59:20|2625.84|2618.14|2622.3|2614.6|2626.08|2618.38|2622.24|2614.54|40
1645538370000|2022-02-22 13:59:30|2622.49|2614.79|2618.22|2610.52|2622.8|2615.1|2618.22|2610.52|39
1645538380000|2022-02-22 13:59:40|2618.64|2610.94|2618.9|2611.2|2619.15|2611.45|2617.73|2610.03|37
1645538390000|2022-02-22 13:59:50|2618.92|2611.22|2618.12|2610.42|2619.15|2611.45|2617.59|2609.89|39
1645538400000|2022-02-22 14:00:00|2617.71|2610.01|2621.09|2613.39|2622.11|2614.41|2616.67|2608.97|40
1645538410000|2022-02-22 14:00:10|2621.59|2613.89|2618.38|2610.68|2621.59|2613.89|2617.67|2609.97|39
1645538420000|2022-02-22 14:00:20|2618.37|2610.67|2617.43|2609.73|2618.37|2610.67|2617.43|2609.73|36
1645538430000|2022-02-22 14:00:30|2617.74|2610.04|2617.3|2609.6|2617.81|2610.11|2616.93|2609.23|39
1645538440000|2022-02-22 14:00:40|2617.69|2609.99|2615.36|2607.66|2617.87|2610.17|2614.93|2607.23|36
1645538450000|2022-02-22 14:00:50|2615.18|2607.48|2613.62|2605.92|2615.35|2607.65|2613.62|2605.92|39
1645538460000|2022-02-22 14:01:00|2613.96|2606.26|2616.49|2608.79|2616.49|2608.79|2613.57|2605.87|37
1645538470000|2022-02-22 14:01:10|2616.13|2608.43|2615.65|2607.95|2616.13|2608.43|2614.78|2607.08|38
1645538480000|2022-02-22 14:01:20|2616.21|2608.51|2614.91|2607.21|2616.21|2608.51|2614.9|2607.2|37
1645538490000|2022-02-22 14:01:30|2614.95|2607.25|2613.85|2606.15|2615.14|2607.44|2613.55|2605.85|40
1645538500000|2022-02-22 14:01:40|2613.95|2606.25|2614.25|2606.55|2614.59|2606.89|2612.52|2604.82|39
1645538510000|2022-02-22 14:01:50|2614.01|2606.31|2614.5|2606.8|2614.95|2607.25|2614.01|2606.31|37
1645538520000|2022-02-22 14:02:00|2614.69|2606.99|2615.1|2607.4|2615.9|2608.2|2614.49|2606.79|35
1645538530000|2022-02-22 14:02:10|2614.9|2607.2|2614.49|2606.79|2615.73|2608.03|2613.92|2606.22|39
1645538540000|2022-02-22 14:02:20|2614.7|2607|2614.78|2607.08|2615.16|2607.46|2613.93|2606.23|37
1645538550000|2022-02-22 14:02:30|2614.84|2607.14|2613.48|2605.78|2614.99|2607.29|2613.48|2605.78|26
1645538560000|2022-02-22 14:02:40|2613.58|2605.88|2613.67|2605.97|2613.94|2606.24|2613.5|2605.8|33
1645538570000|2022-02-22 14:02:50|2613.77|2606.07|2611.46|2603.76|2613.82|2606.12|2611.19|2603.49|36
1645538580000|2022-02-22 14:03:00|2611.45|2603.75|2611.68|2603.98|2613.32|2605.62|2611.45|2603.75|36
1645538590000|2022-02-22 14:03:10|2611.69|2603.99|2611.67|2603.97|2612.33|2604.63|2610.4|2602.7|36
1645538600000|2022-02-22 14:03:20|2611.3|2603.6|2607.48|2599.78|2611.61|2603.91|2607.48|2599.78|33
1645538610000|2022-02-22 14:03:30|2607.25|2599.55|2606.9|2599.2|2607.32|2599.62|2606.02|2598.32|38
1645538620000|2022-02-22 14:03:40|2606.33|2598.63|2605.96|2598.26|2607.16|2599.46|2605.23|2597.53|39
1645538630000|2022-02-22 14:03:50|2605.95|2598.25|2606.71|2599.01|2606.88|2599.18|2605.74|2598.04|35
1645538640000|2022-02-22 14:04:00|2606.67|2598.97|2608.1|2600.4|2609.86|2602.16|2605.85|2598.15|38
1645538650000|2022-02-22 14:04:10|2607.87|2600.17|2609.87|2602.17|2609.99|2602.29|2607.45|2599.75|38
1645538660000|2022-02-22 14:04:20|2609.88|2602.18|2609.3|2601.6|2610.15|2602.45|2608.77|2601.07|36
1645538670000|2022-02-22 14:04:30|2609.1|2601.4|2608.86|2601.16|2609.83|2602.13|2608.86|2601.16|38
1645538680000|2022-02-22 14:04:40|2608.54|2600.84|2607.32|2599.62|2608.61|2600.91|2607.31|2599.61|36
1645538690000|2022-02-22 14:04:50|2607.52|2599.82|2606.66|2598.96|2607.62|2599.92|2606.45|2598.75|30
1645538700000|2022-02-22 14:05:00|2606.3|2598.6|2605.52|2597.82|2606.81|2599.11|2604.74|2597.04|37
1645538710000|2022-02-22 14:05:10|2605.46|2597.76|2606.06|2598.36|2606.06|2598.36|2604.55|2596.85|32
1645538720000|2022-02-22 14:05:20|2605.7|2598|2604.49|2596.79|2605.7|2598|2603.88|2596.18|37
1645538730000|2022-02-22 14:05:30|2604.45|2596.75|2606.61|2598.91|2606.61|2598.91|2604.45|2596.75|31
1645538740000|2022-02-22 14:05:40|2606.57|2598.87|2608.75|2601.05|2609.07|2601.37|2606.57|2598.87|33
1645538750000|2022-02-22 14:05:50|2609.2|2601.5|2608.25|2600.55|2609.2|2601.5|2608.09|2600.39|38
1645538760000|2022-02-22 14:06:00|2608.27|2600.57|2610.6|2602.9|2610.6|2602.9|2608.03|2600.33|29
1645538770000|2022-02-22 14:06:10|2610.89|2603.19|2612.39|2604.69|2613.18|2605.48|2610.8|2603.1|38
1645538780000|2022-02-22 14:06:20|2612.22|2604.52|2611.28|2603.58|2612.31|2604.61|2611.26|2603.56|34
1645538790000|2022-02-22 14:06:30|2611.25|2603.55|2612.38|2604.68|2612.38|2604.68|2610.51|2602.81|38
1645538800000|2022-02-22 14:06:40|2612.15|2604.45|2611.88|2604.18|2612.2|2604.5|2611.17|2603.47|34
1645538810000|2022-02-22 14:06:50|2611.76|2604.06|2612.87|2605.17|2612.87|2605.17|2611.76|2604.06|34
1645538820000|2022-02-22 14:07:00|2613.11|2605.41|2611.94|2604.24|2613.62|2605.92|2611.91|2604.21|39
1645538830000|2022-02-22 14:07:10|2611.88|2604.18|2611.47|2603.77|2611.98|2604.28|2611.13|2603.43|36
1645538840000|2022-02-22 14:07:20|2611.54|2603.84|2612.37|2604.67|2612.54|2604.84|2611.28|2603.58|34
1645538850000|2022-02-22 14:07:30|2612.61|2604.91|2614.11|2606.41|2614.85|2607.15|2612.56|2604.86|37
1645538860000|2022-02-22 14:07:40|2613.58|2605.88|2612.89|2605.19|2613.89|2606.19|2612.78|2605.08|36
1645538870000|2022-02-22 14:07:50|2612.92|2605.22|2612.8|2605.1|2613.47|2605.77|2611.83|2604.13|37
1645538880000|2022-02-22 14:08:00|2612.97|2605.27|2613.33|2605.63|2613.49|2605.79|2612.91|2605.21|27
1645538890000|2022-02-22 14:08:10|2613.25|2605.55|2610.12|2602.42|2613.25|2605.55|2610|2602.3|34
1645538900000|2022-02-22 14:08:20|2610.28|2602.58|2611.77|2604.07|2611.85|2604.15|2609.51|2601.81|35
1645538910000|2022-02-22 14:08:30|2611.74|2604.04|2611.79|2604.09|2612.53|2604.83|2611.6|2603.9|37
1645538920000|2022-02-22 14:08:40|2611.86|2604.16|2611.35|2603.65|2611.86|2604.16|2611.23|2603.53|30
1645538930000|2022-02-22 14:08:50|2611.36|2603.66|2611.58|2603.88|2612.13|2604.43|2611.36|2603.66|28
1645538940000|2022-02-22 14:09:00|2611.88|2604.18|2610.56|2602.86|2611.94|2604.24|2610.33|2602.63|32
1645538950000|2022-02-22 14:09:10|2610.68|2602.98|2609.09|2601.39|2610.69|2602.99|2608.98|2601.28|32
1645538960000|2022-02-22 14:09:20|2609.35|2601.65|2608.5|2600.8|2609.54|2601.84|2608.36|2600.66|33
1645538970000|2022-02-22 14:09:30|2608.52|2600.82|2608.35|2600.65|2608.58|2600.88|2608.26|2600.56|28
1645538980000|2022-02-22 14:09:40|2608.39|2600.69|2606.29|2598.59|2608.59|2600.89|2606.29|2598.59|32
1645538990000|2022-02-22 14:09:50|2606.21|2598.51|2605.26|2597.56|2607.48|2599.78|2605.26|2597.56|35
1645539000000|2022-02-22 14:10:00|2605.52|2597.82|2604.78|2597.08|2606.84|2599.14|2604.78|2597.08|36
1645539010000|2022-02-22 14:10:10|2605.83|2598.13|2605.37|2597.67|2606.87|2599.17|2605.35|2597.65|36
1645539020000|2022-02-22 14:10:20|2605.61|2597.91|2607.88|2600.18|2607.88|2600.18|2605.05|2597.35|34
1645539030000|2022-02-22 14:10:30|2607.2|2599.5|2605.7|2598|2607.29|2599.59|2605.4|2597.7|37
1645539040000|2022-02-22 14:10:40|2605.76|2598.06|2607.03|2599.33|2607.16|2599.46|2605.71|2598.01|35
1645539050000|2022-02-22 14:10:50|2607.24|2599.54|2608.4|2600.7|2609.19|2601.49|2607.19|2599.49|33
1645539060000|2022-02-22 14:11:00|2608.38|2600.68|2607.11|2599.41|2608.48|2600.78|2606.49|2598.79|36
1645539070000|2022-02-22 14:11:10|2606.73|2599.03|2606.57|2598.87|2607.91|2600.21|2606.5|2598.8|38
1645539080000|2022-02-22 14:11:20|2606.47|2598.77|2605.75|2598.05|2606.67|2598.97|2605.62|2597.92|35
1645539090000|2022-02-22 14:11:30|2605.68|2597.98|2606.67|2598.97|2606.84|2599.14|2605.61|2597.91|34
1645539100000|2022-02-22 14:11:40|2606.59|2598.89|2607.39|2599.69|2607.62|2599.92|2606.57|2598.87|28
1645539110000|2022-02-22 14:11:50|2607.48|2599.78|2606.46|2598.76|2607.92|2600.22|2606.06|2598.36|38
1645539120000|2022-02-22 14:12:00|2606.73|2599.03|2607.19|2599.49|2607.91|2600.21|2606.73|2599.03|35
1645539130000|2022-02-22 14:12:10|2607.25|2599.55|2606.95|2599.25|2607.32|2599.62|2606.73|2599.03|30
1645539140000|2022-02-22 14:12:20|2606.94|2599.24|2607.41|2599.71|2607.48|2599.78|2606.67|2598.97|29
1645539150000|2022-02-22 14:12:30|2607.49|2599.79|2606.85|2599.15|2607.49|2599.79|2606.59|2598.89|33
1645539160000|2022-02-22 14:12:40|2606.91|2599.21|2605.89|2598.19|2606.91|2599.21|2605.81|2598.11|25
1645539170000|2022-02-22 14:12:50|2605.85|2598.15|2607.13|2599.43|2607.93|2600.23|2604.95|2597.25|35
1645539180000|2022-02-22 14:13:00|2607.22|2599.52|2607.13|2599.43|2607.65|2599.95|2607.01|2599.31|36
1645539190000|2022-02-22 14:13:10|2607.02|2599.32|2606.65|2598.95|2607.02|2599.32|2606.42|2598.72|34
1645539200000|2022-02-22 14:13:20|2606.77|2599.07|2610.89|2603.19|2611.55|2603.85|2606.77|2599.07|39
1645539210000|2022-02-22 14:13:30|2610.83|2603.13|2609.62|2601.92|2610.83|2603.13|2609.25|2601.55|36
1645539220000|2022-02-22 14:13:40|2609.47|2601.77|2610.24|2602.54|2610.24|2602.54|2609.31|2601.61|28
1645539230000|2022-02-22 14:13:50|2610.05|2602.35|2611.57|2603.87|2611.57|2603.87|2609.99|2602.29|26
1645539240000|2022-02-22 14:14:00|2611.41|2603.71|2610.32|2602.62|2611.41|2603.71|2610.24|2602.54|38
1645539250000|2022-02-22 14:14:10|2610.28|2602.58|2605.29|2597.59|2610.31|2602.61|2605.19|2597.49|37
1645539260000|2022-02-22 14:14:20|2605.19|2597.49|2602.27|2594.57|2605.64|2597.94|2601.76|2594.06|40
1645539270000|2022-02-22 14:14:30|2601.69|2593.99|2601.6|2593.9|2602.43|2594.73|2601.6|2593.9|35
1645539280000|2022-02-22 14:14:40|2601.15|2593.45|2598.46|2590.76|2601.15|2593.45|2598.46|2590.76|37
1645539290000|2022-02-22 14:14:50|2598.74|2591.04|2599.36|2591.66|2599.38|2591.68|2598.43|2590.73|38
1645539300000|2022-02-22 14:15:00|2599.41|2591.71|2599.89|2592.19|2600.68|2592.98|2599.41|2591.71|38
1645539310000|2022-02-22 14:15:10|2599.88|2592.18|2598.67|2590.97|2599.91|2592.21|2598.32|2590.62|38
1645539320000|2022-02-22 14:15:20|2598.46|2590.76|2595.07|2587.37|2598.46|2590.76|2594.95|2587.25|39
1645539330000|2022-02-22 14:15:30|2594.96|2587.26|2592.89|2585.19|2594.96|2587.26|2592.79|2585.09|39
1645539340000|2022-02-22 14:15:40|2592.73|2585.03|2595.87|2588.17|2595.97|2588.27|2592.29|2584.59|39
1645539350000|2022-02-22 14:15:50|2595.57|2587.87|2592.97|2585.27|2595.66|2587.96|2592.9|2585.2|37
1645539360000|2022-02-22 14:16:00|2592.68|2584.98|2593.08|2585.38|2593.98|2586.28|2592.68|2584.98|32
1645539370000|2022-02-22 14:16:10|2593.2|2585.5|2592.91|2585.21|2593.33|2585.63|2592.78|2585.08|32
1645539380000|2022-02-22 14:16:20|2592.78|2585.08|2591.51|2583.81|2593.08|2585.38|2591.5|2583.8|34
1645539390000|2022-02-22 14:16:30|2591.49|2583.79|2590.68|2582.98|2592.11|2584.41|2590.39|2582.69|39
1645539400000|2022-02-22 14:16:40|2590.64|2582.94|2591.49|2583.79|2591.69|2583.99|2590.58|2582.88|37
1645539410000|2022-02-22 14:16:50|2591.56|2583.86|2591.75|2584.05|2591.84|2584.14|2591.21|2583.51|34
1645539420000|2022-02-22 14:17:00|2591.73|2584.03|2592.88|2585.18|2594.01|2586.31|2591.73|2584.03|38
1645539430000|2022-02-22 14:17:10|2592.99|2585.29|2594.08|2586.38|2594.87|2587.17|2592.97|2585.27|36
1645539440000|2022-02-22 14:17:20|2594.24|2586.54|2595.57|2587.87|2595.63|2587.93|2594.07|2586.37|35
1645539450000|2022-02-22 14:17:30|2595.59|2587.89|2596.11|2588.41|2596.87|2589.17|2595.55|2587.85|39
1645539460000|2022-02-22 14:17:40|2596.02|2588.32|2594.2|2586.5|2596.29|2588.59|2594.15|2586.45|38
1645539470000|2022-02-22 14:17:50|2594.39|2586.69|2595.23|2587.53|2595.23|2587.53|2594.21|2586.51|36
1645539480000|2022-02-22 14:18:00|2595.24|2587.54|2597.57|2589.87|2597.76|2590.06|2595.24|2587.54|36
1645539490000|2022-02-22 14:18:10|2597.34|2589.64|2600.27|2592.57|2600.27|2592.57|2597.34|2589.64|36
1645539500000|2022-02-22 14:18:20|2600.15|2592.45|2599.87|2592.17|2600.44|2592.74|2599.44|2591.74|34
1645539510000|2022-02-22 14:18:30|2599.34|2591.64|2596.61|2588.91|2599.66|2591.96|2596.61|2588.91|38
1645539520000|2022-02-22 14:18:40|2596.58|2588.88|2595.18|2587.48|2596.99|2589.29|2595.12|2587.42|36
1645539530000|2022-02-22 14:18:50|2594.87|2587.17|2595.37|2587.67|2595.37|2587.67|2594.14|2586.44|37
1645539540000|2022-02-22 14:19:00|2595.36|2587.66|2596.24|2588.54|2596.93|2589.23|2595.36|2587.66|33
1645539550000|2022-02-22 14:19:10|2596.12|2588.42|2598.16|2590.46|2598.2|2590.5|2596.12|2588.42|35
1645539560000|2022-02-22 14:19:20|2598.08|2590.38|2598.5|2590.8|2599.24|2591.54|2598.08|2590.38|35
1645539570000|2022-02-22 14:19:30|2598.59|2590.89|2596.83|2589.13|2598.67|2590.97|2596.83|2589.13|35
1645539580000|2022-02-22 14:19:40|2596.72|2589.02|2596.68|2588.98|2596.72|2589.02|2595.83|2588.13|33
1645539590000|2022-02-22 14:19:50|2596.63|2588.93|2597.23|2589.53|2597.23|2589.53|2596.6|2588.9|31
1645539600000|2022-02-22 14:20:00|2597.24|2589.54|2595.84|2588.14|2597.24|2589.54|2595.36|2587.66|38
1645539610000|2022-02-22 14:20:10|2595.74|2588.04|2595.49|2587.79|2596.16|2588.46|2594.86|2587.16|34
1645539620000|2022-02-22 14:20:20|2595.47|2587.77|2596|2588.3|2597.27|2589.57|2595.22|2587.52|35
1645539630000|2022-02-22 14:20:30|2595.99|2588.29|2596.39|2588.69|2596.55|2588.85|2595.9|2588.2|28
1645539640000|2022-02-22 14:20:40|2596.46|2588.76|2595.6|2587.9|2596.46|2588.76|2595.36|2587.66|35
1645539650000|2022-02-22 14:20:50|2595.54|2587.84|2595.73|2588.03|2596.05|2588.35|2595.42|2587.72|34
1645539660000|2022-02-22 14:21:00|2595.68|2587.98|2595.34|2587.64|2595.73|2588.03|2594.15|2586.45|39
1645539670000|2022-02-22 14:21:10|2595.35|2587.65|2594.02|2586.32|2595.47|2587.77|2593.8|2586.1|35
1645539680000|2022-02-22 14:21:20|2593.97|2586.27|2593.64|2585.94|2594.23|2586.53|2593.58|2585.88|32
1645539690000|2022-02-22 14:21:30|2593.67|2585.97|2593.93|2586.23|2594.29|2586.59|2593.55|2585.85|34
1645539700000|2022-02-22 14:21:40|2593.98|2586.28|2595.02|2587.32|2595.34|2587.64|2593.98|2586.28|33
1645539710000|2022-02-22 14:21:50|2594.87|2587.17|2594.45|2586.75|2594.87|2587.17|2594.14|2586.44|34
1645539720000|2022-02-22 14:22:00|2594.3|2586.6|2594.22|2586.52|2594.7|2587|2594.22|2586.52|31
1645539730000|2022-02-22 14:22:10|2594.24|2586.54|2594.09|2586.39|2594.29|2586.59|2593.89|2586.19|34
1645539740000|2022-02-22 14:22:20|2593.62|2585.92|2594.87|2587.17|2594.97|2587.27|2593.62|2585.92|35
1645539750000|2022-02-22 14:22:30|2594.95|2587.25|2594.28|2586.58|2594.95|2587.25|2593.71|2586.01|30
1645539760000|2022-02-22 14:22:40|2594.29|2586.59|2593.93|2586.23|2594.29|2586.59|2593.51|2585.81|32
1645539770000|2022-02-22 14:22:50|2593.76|2586.06|2592.18|2584.48|2594.08|2586.38|2592.18|2584.48|37
1645539780000|2022-02-22 14:23:00|2592.13|2584.43|2590.14|2582.44|2592.13|2584.43|2589.87|2582.17|37
1645539790000|2022-02-22 14:23:10|2590.21|2582.51|2590.38|2582.68|2591.38|2583.68|2589.63|2581.93|35
1645539800000|2022-02-22 14:23:20|2590.3|2582.6|2591.18|2583.48|2591.54|2583.84|2589.81|2582.11|35
1645539810000|2022-02-22 14:23:30|2591.23|2583.53|2590.95|2583.25|2591.23|2583.53|2590.73|2583.03|37
1645539820000|2022-02-22 14:23:40|2590.8|2583.1|2593.08|2585.38|2593.1|2585.4|2590.73|2583.03|38
1645539830000|2022-02-22 14:23:50|2593.05|2585.35|2592.84|2585.14|2593.05|2585.35|2592.71|2585.01|29
1645539840000|2022-02-22 14:24:00|2592.91|2585.21|2593.43|2585.73|2593.96|2586.26|2592.81|2585.11|35
1645539850000|2022-02-22 14:24:10|2593.47|2585.77|2592.73|2585.03|2594.22|2586.52|2592.66|2584.96|33
1645539860000|2022-02-22 14:24:20|2592.87|2585.17|2594.94|2587.24|2595.04|2587.34|2592.87|2585.17|36
1645539870000|2022-02-22 14:24:30|2595.14|2587.44|2595.17|2587.47|2595.35|2587.65|2594.49|2586.79|36
1645539880000|2022-02-22 14:24:40|2595.18|2587.48|2594|2586.3|2595.23|2587.53|2593.89|2586.19|33
1645539890000|2022-02-22 14:24:50|2593.92|2586.22|2594.52|2586.82|2594.52|2586.82|2593.92|2586.22|34
1645539900000|2022-02-22 14:25:00|2594.57|2586.87|2591.75|2584.05|2594.57|2586.87|2591.35|2583.65|32
1645539910000|2022-02-22 14:25:10|2591.77|2584.07|2593.94|2586.24|2594.07|2586.37|2591.77|2584.07|34
1645539920000|2022-02-22 14:25:20|2593.83|2586.13|2593.77|2586.07|2594|2586.3|2593.46|2585.76|32
1645539930000|2022-02-22 14:25:30|2593.81|2586.11|2595.44|2587.74|2595.44|2587.74|2593.46|2585.76|36
1645539940000|2022-02-22 14:25:40|2595.47|2587.77|2596|2588.3|2596|2588.3|2595.05|2587.35|38
1645539950000|2022-02-22 14:25:50|2596.06|2588.36|2596.45|2588.75|2597.31|2589.61|2595.75|2588.05|35
1645539960000|2022-02-22 14:26:00|2596.4|2588.7|2600.38|2592.68|2600.88|2593.18|2596.32|2588.62|37
1645539970000|2022-02-22 14:26:10|2600.36|2592.66|2599.65|2591.95|2600.48|2592.78|2598.92|2591.22|37
1645539980000|2022-02-22 14:26:20|2599.62|2591.92|2599.43|2591.73|2600.96|2593.26|2599.43|2591.73|40
1645539990000|2022-02-22 14:26:30|2598.82|2591.12|2596.74|2589.04|2599.2|2591.5|2596.36|2588.66|38
1645540000000|2022-02-22 14:26:40|2596.86|2589.16|2595.58|2587.88|2596.88|2589.18|2595.41|2587.71|37
1645540010000|2022-02-22 14:26:50|2595.5|2587.8|2595.76|2588.06|2596.47|2588.77|2595.11|2587.41|37
1645540020000|2022-02-22 14:27:00|2595.91|2588.21|2594.53|2586.83|2596.15|2588.45|2594.53|2586.83|35
1645540030000|2022-02-22 14:27:10|2594.33|2586.63|2595.61|2587.91|2595.93|2588.23|2592.48|2584.78|37
1645540040000|2022-02-22 14:27:20|2595.26|2587.56|2592.97|2585.27|2595.26|2587.56|2592.97|2585.27|40
1645540050000|2022-02-22 14:27:30|2593.02|2585.32|2594.52|2586.82|2594.52|2586.82|2592.62|2584.92|34
1645540060000|2022-02-22 14:27:40|2594.28|2586.58|2594.34|2586.64|2594.53|2586.83|2593.38|2585.68|39
1645540070000|2022-02-22 14:27:50|2594.32|2586.62|2592.35|2584.65|2594.58|2586.88|2591.8|2584.1|35
1645540080000|2022-02-22 14:28:00|2592.7|2585|2592.94|2585.24|2593.59|2585.89|2591.83|2584.13|36
1645540090000|2022-02-22 14:28:10|2592.95|2585.25|2590.75|2583.05|2592.95|2585.25|2590.38|2582.68|40
1645540100000|2022-02-22 14:28:20|2590.78|2583.08|2593.71|2586.01|2594.43|2586.73|2590.77|2583.07|40
1645540110000|2022-02-22 14:28:30|2594.27|2586.57|2594.17|2586.47|2595.73|2588.03|2593.75|2586.05|37
1645540120000|2022-02-22 14:28:40|2593.83|2586.13|2593.89|2586.19|2594.73|2587.03|2593.45|2585.75|36
1645540130000|2022-02-22 14:28:50|2593.88|2586.18|2595.73|2588.03|2595.88|2588.18|2592.96|2585.26|38
1645540140000|2022-02-22 14:29:00|2595.89|2588.19|2595.23|2587.53|2596.34|2588.64|2594.66|2586.96|33
1645540150000|2022-02-22 14:29:10|2594.13|2586.43|2592.69|2584.99|2595.19|2587.49|2592.66|2584.96|34
1645540160000|2022-02-22 14:29:20|2592.63|2584.93|2592.39|2584.69|2594.34|2586.64|2591.68|2583.98|35
1645540170000|2022-02-22 14:29:30|2592.5|2584.8|2592.84|2585.14|2593.36|2585.66|2591|2583.3|39
1645540180000|2022-02-22 14:29:40|2592.82|2585.12|2591.77|2584.07|2593.07|2585.37|2591.37|2583.67|35
1645540190000|2022-02-22 14:29:50|2591.86|2584.16|2591.99|2584.29|2592.15|2584.45|2591.32|2583.62|33
1645540200000|2022-02-22 14:30:00|2592.03|2584.33|2593.96|2586.26|2595.19|2587.49|2592|2584.3|40
1645540210000|2022-02-22 14:30:10|2594.19|2586.49|2593.93|2586.23|2596.8|2589.1|2593.8|2586.1|38
1645540220000|2022-02-22 14:30:20|2593.55|2585.85|2592.31|2584.61|2594.32|2586.62|2591.43|2583.73|40
1645540230000|2022-02-22 14:30:30|2592.3|2584.6|2594.1|2586.4|2595.19|2587.49|2591.97|2584.27|39
1645540240000|2022-02-22 14:30:40|2594.56|2586.86|2592.93|2585.23|2594.92|2587.22|2592.19|2584.49|37
1645540250000|2022-02-22 14:30:50|2593.26|2585.56|2595.64|2587.94|2595.64|2587.94|2591.56|2583.86|40
1645540260000|2022-02-22 14:31:00|2595.75|2588.05|2593.96|2586.26|2595.75|2588.05|2593.28|2585.58|37
1645540270000|2022-02-22 14:31:10|2594.82|2587.12|2597.66|2589.96|2598.03|2590.33|2594.76|2587.06|40
1645540280000|2022-02-22 14:31:20|2597.83|2590.13|2598|2590.3|2599.04|2591.34|2597.62|2589.92|40
1645540290000|2022-02-22 14:31:30|2597.65|2589.95|2598.29|2590.59|2598.47|2590.77|2597.24|2589.54|39
1645540300000|2022-02-22 14:31:40|2598.24|2590.54|2599.97|2592.27|2600.73|2593.03|2598.24|2590.54|36
1645540310000|2022-02-22 14:31:50|2600.04|2592.34|2600.5|2592.8|2600.98|2593.28|2600.04|2592.34|39
1645540320000|2022-02-22 14:32:00|2600.43|2592.73|2598.47|2590.77|2600.63|2592.93|2598.47|2590.77|37
1645540330000|2022-02-22 14:32:10|2598.39|2590.69|2593.61|2585.91|2598.39|2590.69|2593.61|2585.91|38
1645540340000|2022-02-22 14:32:20|2593.49|2585.79|2591.59|2583.89|2594.31|2586.61|2591.59|2583.89|33
1645540350000|2022-02-22 14:32:30|2591|2583.3|2586.65|2578.95|2591|2583.3|2586.1|2578.4|40
1645540360000|2022-02-22 14:32:40|2586.6|2578.9|2585.55|2577.85|2587.03|2579.33|2584.21|2576.51|39
1645540370000|2022-02-22 14:32:50|2585.61|2577.91|2582.9|2575.2|2585.78|2578.08|2582.9|2575.2|37
1645540380000|2022-02-22 14:33:00|2582.86|2575.16|2582.24|2574.54|2583.59|2575.89|2581.7|2574|40
1645540390000|2022-02-22 14:33:10|2582.47|2574.77|2576.98|2569.28|2582.47|2574.77|2576.78|2569.08|39
1645540400000|2022-02-22 14:33:20|2577.02|2569.32|2578.31|2570.61|2579.14|2571.44|2575.05|2567.35|38
1645540410000|2022-02-22 14:33:30|2578.51|2570.81|2576.86|2569.16|2579.83|2572.13|2576.86|2569.16|40
1645540420000|2022-02-22 14:33:40|2576.9|2569.2|2578.85|2571.15|2579.12|2571.42|2576.21|2568.51|38
1645540430000|2022-02-22 14:33:50|2578.55|2570.85|2577.6|2569.9|2578.55|2570.85|2576.73|2569.03|36
1645540440000|2022-02-22 14:34:00|2577.33|2569.63|2580.08|2572.38|2580.69|2572.99|2577.1|2569.4|39
1645540450000|2022-02-22 14:34:10|2579.65|2571.95|2581.31|2573.61|2581.98|2574.28|2579.57|2571.87|40
1645540460000|2022-02-22 14:34:20|2580.8|2573.1|2581.74|2574.04|2582.07|2574.37|2579.62|2571.92|40
1645540470000|2022-02-22 14:34:30|2581.61|2573.91|2581.85|2574.15|2582.73|2575.03|2581.28|2573.58|38
1645540480000|2022-02-22 14:34:40|2581.75|2574.05|2580.11|2572.41|2581.75|2574.05|2579.2|2571.5|37
1645540490000|2022-02-22 14:34:50|2580.09|2572.39|2580.97|2573.27|2581.69|2573.99|2579.54|2571.84|40
1645540500000|2022-02-22 14:35:00|2580.75|2573.05|2584.56|2576.86|2585.68|2577.98|2580.75|2573.05|40
1645540510000|2022-02-22 14:35:10|2584.52|2576.82|2583.33|2575.63|2584.52|2576.82|2582.3|2574.6|40
1645540520000|2022-02-22 14:35:20|2583.32|2575.62|2580.96|2573.26|2583.5|2575.8|2580.64|2572.94|40
1645540530000|2022-02-22 14:35:30|2581.05|2573.35|2578.79|2571.09|2581.45|2573.75|2577.82|2570.12|38
1645540540000|2022-02-22 14:35:40|2578.84|2571.14|2578.13|2570.43|2579.24|2571.54|2578.04|2570.34|38
1645540550000|2022-02-22 14:35:50|2577.88|2570.18|2580.06|2572.36|2580.06|2572.36|2577.88|2570.18|38
1645540560000|2022-02-22 14:36:00|2580.22|2572.52|2584.82|2577.12|2584.91|2577.21|2579.08|2571.38|40
1645540570000|2022-02-22 14:36:10|2584.79|2577.09|2587.35|2579.65|2587.35|2579.65|2584.79|2577.09|39
1645540580000|2022-02-22 14:36:20|2587.36|2579.66|2592.44|2584.74|2592.81|2585.11|2587.11|2579.41|36
1645540590000|2022-02-22 14:36:30|2592.49|2584.79|2593.28|2585.58|2593.28|2585.58|2590.4|2582.7|39
1645540600000|2022-02-22 14:36:40|2593.23|2585.53|2592.76|2585.06|2593.23|2585.53|2591.11|2583.41|39
1645540610000|2022-02-22 14:36:50|2592.64|2584.94|2590.74|2583.04|2593.44|2585.74|2590.74|2583.04|39
1645540620000|2022-02-22 14:37:00|2590.51|2582.81|2598.87|2591.17|2598.87|2591.17|2590.41|2582.71|40
1645540630000|2022-02-22 14:37:10|2598.83|2591.13|2601.71|2594.01|2602.19|2594.49|2598.83|2591.13|39
1645540640000|2022-02-22 14:37:20|2601.99|2594.29|2612.68|2604.98|2612.75|2605.05|2601.83|2594.13|39
1645540650000|2022-02-22 14:37:30|2613.66|2605.96|2612.49|2604.79|2615.4|2607.7|2611.55|2603.85|39
1645540660000|2022-02-22 14:37:40|2612.1|2604.4|2609.19|2601.49|2612.1|2604.4|2608.28|2600.58|40
1645540670000|2022-02-22 14:37:50|2609.17|2601.47|2613.36|2605.66|2613.99|2606.29|2609.17|2601.47|40
1645540680000|2022-02-22 14:38:00|2613.16|2605.46|2616.76|2609.06|2617.72|2610.02|2613.16|2605.46|37
1645540690000|2022-02-22 14:38:10|2616.68|2608.98|2613.44|2605.74|2617.77|2610.07|2613.44|2605.74|39
1645540700000|2022-02-22 14:38:20|2613.28|2605.58|2608.03|2600.33|2613.28|2605.58|2608.03|2600.33|40
1645540710000|2022-02-22 14:38:30|2607.75|2600.05|2608.97|2601.27|2610.04|2602.34|2607.15|2599.45|39
1645540720000|2022-02-22 14:38:40|2609.27|2601.57|2609.01|2601.31|2610.58|2602.88|2608.63|2600.93|36
1645540730000|2022-02-22 14:38:50|2608.96|2601.26|2609.58|2601.88|2609.78|2602.08|2607.57|2599.87|38
1645540740000|2022-02-22 14:39:00|2609.69|2601.99|2607.75|2600.05|2611.54|2603.84|2607.75|2600.05|38
1645540750000|2022-02-22 14:39:10|2608.35|2600.65|2602.57|2594.87|2609.07|2601.37|2601.7|2594|39
1645540760000|2022-02-22 14:39:20|2602.25|2594.55|2598.19|2590.49|2603.54|2595.84|2596.81|2589.11|37
1645540770000|2022-02-22 14:39:30|2597.36|2589.66|2594.81|2587.11|2597.94|2590.24|2594.3|2586.6|39
1645540780000|2022-02-22 14:39:40|2594.8|2587.1|2597.87|2590.17|2598.41|2590.71|2594.47|2586.77|40
1645540790000|2022-02-22 14:39:50|2597.88|2590.18|2598.57|2590.87|2598.91|2591.21|2597.68|2589.98|38
1645540800000|2022-02-22 14:40:00|2599.09|2591.39|2596.33|2588.63|2599.8|2592.1|2596.11|2588.41|39
1645540810000|2022-02-22 14:40:10|2596.99|2589.29|2595.59|2587.89|2596.99|2589.29|2593.99|2586.29|40
1645540820000|2022-02-22 14:40:20|2595.33|2587.63|2600.42|2592.72|2600.42|2592.72|2595.33|2587.63|40
1645540830000|2022-02-22 14:40:30|2600.32|2592.62|2604.57|2596.87|2604.57|2596.87|2600.31|2592.61|38
1645540840000|2022-02-22 14:40:40|2604.56|2596.86|2606.05|2598.35|2606.21|2598.51|2604|2596.3|37
1645540850000|2022-02-22 14:40:50|2606.15|2598.45|2606.41|2598.71|2609.7|2602|2605.58|2597.88|39
1645540860000|2022-02-22 14:41:00|2606.5|2598.8|2605.86|2598.16|2607.6|2599.9|2604.73|2597.03|40
1645540870000|2022-02-22 14:41:10|2605.85|2598.15|2604.57|2596.87|2606.36|2598.66|2604|2596.3|39
1645540880000|2022-02-22 14:41:20|2604.6|2596.9|2601.98|2594.28|2604.6|2596.9|2601.98|2594.28|39
1645540890000|2022-02-22 14:41:30|2602.25|2594.55|2606.02|2598.32|2606.14|2598.44|2601.71|2594.01|39
1645540900000|2022-02-22 14:41:40|2605.99|2598.29|2606.67|2598.97|2606.67|2598.97|2605.24|2597.54|40
1645540910000|2022-02-22 14:41:50|2606.53|2598.83|2608.63|2600.93|2609|2601.3|2606.53|2598.83|37
1645540920000|2022-02-22 14:42:00|2608.55|2600.85|2609.38|2601.68|2609.38|2601.68|2607.92|2600.22|40
1645540930000|2022-02-22 14:42:10|2609.59|2601.89|2609.68|2601.98|2610.09|2602.39|2608.29|2600.59|34
1645540940000|2022-02-22 14:42:20|2609.81|2602.11|2614.2|2606.5|2614.85|2607.15|2609.81|2602.11|38
1645540950000|2022-02-22 14:42:30|2614.38|2606.68|2616.91|2609.21|2618.39|2610.69|2614.19|2606.49|40
1645540960000|2022-02-22 14:42:40|2617.08|2609.38|2615.54|2607.84|2617.08|2609.38|2614.53|2606.83|36
1645540970000|2022-02-22 14:42:50|2615.63|2607.93|2615.66|2607.96|2616.97|2609.27|2614|2606.3|39
1645540980000|2022-02-22 14:43:00|2615.8|2608.1|2613.95|2606.25|2616.96|2609.26|2613.89|2606.19|40
1645540990000|2022-02-22 14:43:10|2613.79|2606.09|2614.54|2606.84|2614.98|2607.28|2612.73|2605.03|37
1645541000000|2022-02-22 14:43:20|2614.4|2606.7|2618.4|2610.7|2618.4|2610.7|2613.68|2605.98|39
1645541010000|2022-02-22 14:43:30|2618.56|2610.86|2617.44|2609.74|2619.13|2611.43|2617.02|2609.32|39
1645541020000|2022-02-22 14:43:40|2617.6|2609.9|2616.15|2608.45|2618.05|2610.35|2616.07|2608.37|35
1645541030000|2022-02-22 14:43:50|2616.03|2608.33|2614.85|2607.15|2616.03|2608.33|2614.25|2606.55|37
1645541040000|2022-02-22 14:44:00|2614.81|2607.11|2612.43|2604.73|2614.91|2607.21|2611.84|2604.14|38
1645541050000|2022-02-22 14:44:10|2612.45|2604.75|2613.53|2605.83|2613.65|2605.95|2610.58|2602.88|38
1645541060000|2022-02-22 14:44:20|2613.43|2605.73|2611.43|2603.73|2613.98|2606.28|2610.98|2603.28|38
1645541070000|2022-02-22 14:44:30|2611.34|2603.64|2613.47|2605.77|2613.55|2605.85|2610.92|2603.22|39
1645541080000|2022-02-22 14:44:40|2613.32|2605.62|2612.69|2604.99|2614.2|2606.5|2612.53|2604.83|38
1645541090000|2022-02-22 14:44:50|2612.37|2604.67|2613.5|2605.8|2613.8|2606.1|2612.28|2604.58|36
1645541100000|2022-02-22 14:45:00|2613.49|2605.79|2614.13|2606.43|2614.13|2606.43|2611.86|2604.16|40
1645541110000|2022-02-22 14:45:10|2614.62|2606.92|2618.79|2611.09|2619|2611.3|2614.62|2606.92|35
1645541120000|2022-02-22 14:45:20|2619.29|2611.59|2621.18|2613.48|2621.57|2613.87|2619.29|2611.59|39
1645541130000|2022-02-22 14:45:30|2620.88|2613.18|2620.52|2612.82|2620.88|2613.18|2618.21|2610.51|39
1645541140000|2022-02-22 14:45:40|2620.55|2612.85|2619|2611.3|2621.08|2613.38|2618.51|2610.81|40
1645541150000|2022-02-22 14:45:50|2619.12|2611.42|2619.07|2611.37|2620.09|2612.39|2618.1|2610.4|38
1645541160000|2022-02-22 14:46:00|2618.99|2611.29|2621.45|2613.75|2621.45|2613.75|2618.59|2610.89|39
1645541170000|2022-02-22 14:46:10|2621.25|2613.55|2620.02|2612.32|2621.25|2613.55|2620.02|2612.32|35
1645541180000|2022-02-22 14:46:20|2620.08|2612.38|2620.03|2612.33|2620.92|2613.22|2619.63|2611.93|36
1645541190000|2022-02-22 14:46:30|2620.04|2612.34|2621.24|2613.54|2621.35|2613.65|2619.75|2612.05|37
1645541200000|2022-02-22 14:46:40|2621.04|2613.34|2620.58|2612.88|2621.23|2613.53|2619.56|2611.86|35
1645541210000|2022-02-22 14:46:50|2620.37|2612.67|2620.44|2612.74|2620.7|2613|2620.07|2612.37|35
1645541220000|2022-02-22 14:47:00|2620.63|2612.93|2621.2|2613.5|2621.34|2613.64|2619.97|2612.27|33
1645541230000|2022-02-22 14:47:10|2621.12|2613.42|2621.42|2613.72|2623.21|2615.51|2621.12|2613.42|38
1645541240000|2022-02-22 14:47:20|2621.45|2613.75|2619.87|2612.17|2621.45|2613.75|2619.29|2611.59|36
1645541250000|2022-02-22 14:47:30|2619.93|2612.23|2623.02|2615.32|2623.79|2616.09|2619.86|2612.16|38
1645541260000|2022-02-22 14:47:40|2623.2|2615.5|2623.13|2615.43|2623.74|2616.04|2622.35|2614.65|38
1645541270000|2022-02-22 14:47:50|2623.09|2615.39|2624.77|2617.07|2624.77|2617.07|2622.91|2615.21|38
1645541280000|2022-02-22 14:48:00|2624.89|2617.19|2629.43|2621.73|2629.43|2621.73|2624.22|2616.52|39
1645541290000|2022-02-22 14:48:10|2629.48|2621.78|2627.85|2620.15|2630.05|2622.35|2627.85|2620.15|39
1645541300000|2022-02-22 14:48:20|2627.88|2620.18|2628.54|2620.84|2628.9|2621.2|2626.86|2619.16|38
1645541310000|2022-02-22 14:48:30|2628.34|2620.64|2629.45|2621.75|2630.04|2622.34|2628.2|2620.5|38
1645541320000|2022-02-22 14:48:40|2629.35|2621.65|2626.76|2619.06|2629.35|2621.65|2626.2|2618.5|38
1645541330000|2022-02-22 14:48:50|2626.5|2618.8|2626.2|2618.5|2626.5|2618.8|2624.89|2617.19|39
1645541340000|2022-02-22 14:49:00|2625.61|2617.91|2625.28|2617.58|2625.73|2618.03|2624.6|2616.9|38
1645541350000|2022-02-22 14:49:10|2625.29|2617.59|2624.45|2616.75|2625.29|2617.59|2624.41|2616.71|34
1645541360000|2022-02-22 14:49:20|2624.43|2616.73|2622.64|2614.94|2624.48|2616.78|2622.37|2614.67|39
1645541370000|2022-02-22 14:49:30|2622.76|2615.06|2623.61|2615.91|2623.91|2616.21|2622.76|2615.06|35
1645541380000|2022-02-22 14:49:40|2623.66|2615.96|2627.54|2619.84|2628.7|2621|2623.46|2615.76|39
1645541390000|2022-02-22 14:49:50|2627.96|2620.26|2628.18|2620.48|2629.49|2621.79|2627.78|2620.08|38
1645541400000|2022-02-22 14:50:00|2627.93|2620.23|2626.5|2618.8|2627.99|2620.29|2626.43|2618.73|37
1645541410000|2022-02-22 14:50:10|2626.81|2619.11|2624.3|2616.6|2627.18|2619.48|2624.3|2616.6|37
1645541420000|2022-02-22 14:50:20|2624.27|2616.57|2621.54|2613.84|2624.34|2616.64|2621.15|2613.45|40
1645541430000|2022-02-22 14:50:30|2621.21|2613.51|2622.85|2615.15|2623.01|2615.31|2620.47|2612.77|39
1645541440000|2022-02-22 14:50:40|2622.86|2615.16|2622.8|2615.1|2624.5|2616.8|2622.6|2614.9|36
1645541450000|2022-02-22 14:50:50|2622.77|2615.07|2623.41|2615.71|2625.2|2617.5|2621.75|2614.05|39
1645541460000|2022-02-22 14:51:00|2623.36|2615.66|2622.9|2615.2|2623.36|2615.66|2621.87|2614.17|38
1645541470000|2022-02-22 14:51:10|2622.54|2614.84|2623.56|2615.86|2623.65|2615.95|2622.16|2614.46|32
1645541480000|2022-02-22 14:51:20|2623.62|2615.92|2624.52|2616.82|2624.69|2616.99|2623.61|2615.91|40
1645541490000|2022-02-22 14:51:30|2624.56|2616.86|2625.57|2617.87|2626.66|2618.96|2624.56|2616.86|39
1645541500000|2022-02-22 14:51:40|2624.97|2617.27|2628.64|2620.94|2628.64|2620.94|2624.97|2617.27|38
1645541510000|2022-02-22 14:51:50|2628.89|2621.19|2630.39|2622.69|2630.39|2622.69|2628.4|2620.7|37
1645541520000|2022-02-22 14:52:00|2630.38|2622.68|2633.7|2626|2633.83|2626.13|2629.54|2621.84|39
1645541530000|2022-02-22 14:52:10|2633.94|2626.24|2633.92|2626.22|2634.02|2626.32|2632.67|2624.97|36
1645541540000|2022-02-22 14:52:20|2634.04|2626.34|2634.96|2627.26|2635.29|2627.59|2633.89|2626.19|38
1645541550000|2022-02-22 14:52:30|2634.57|2626.87|2638.19|2630.49|2638.23|2630.53|2634.57|2626.87|36
1645541560000|2022-02-22 14:52:40|2638.23|2630.53|2636.74|2629.04|2638.23|2630.53|2635.37|2627.67|38
1645541570000|2022-02-22 14:52:50|2636.69|2628.99|2636.19|2628.49|2636.69|2628.99|2635.49|2627.79|37
1645541580000|2022-02-22 14:53:00|2636.26|2628.56|2640.04|2632.34|2640.04|2632.34|2636.26|2628.56|39
1645541590000|2022-02-22 14:53:10|2640.64|2632.94|2644.17|2636.47|2644.63|2636.93|2640.32|2632.62|40
1645541600000|2022-02-22 14:53:20|2643.84|2636.14|2643.84|2636.14|2645.37|2637.67|2642.97|2635.27|40
1645541610000|2022-02-22 14:53:30|2643.79|2636.09|2645.74|2638.04|2645.74|2638.04|2643.15|2635.45|40
1645541620000|2022-02-22 14:53:40|2645.8|2638.1|2660.83|2653.13|2661.07|2653.37|2645.8|2638.1|39
1645541630000|2022-02-22 14:53:50|2660.75|2653.05|2656.96|2649.26|2660.75|2653.05|2655.85|2648.15|40
1645541640000|2022-02-22 14:54:00|2656.43|2648.73|2658.94|2651.24|2659.44|2651.74|2654.05|2646.35|40
1645541650000|2022-02-22 14:54:10|2658.47|2650.77|2656.61|2648.91|2662.12|2654.42|2656.61|2648.91|38
1645541660000|2022-02-22 14:54:20|2656.7|2649|2655.55|2647.85|2659.31|2651.61|2655.52|2647.82|38
1645541670000|2022-02-22 14:54:30|2656.2|2648.5|2650.68|2642.98|2656.2|2648.5|2650.13|2642.43|39
1645541680000|2022-02-22 14:54:40|2650.62|2642.92|2654.13|2646.43|2655.79|2648.09|2650.62|2642.92|39
1645541690000|2022-02-22 14:54:50|2654.9|2647.2|2659.31|2651.61|2659.31|2651.61|2652.41|2644.71|38
1645541700000|2022-02-22 14:55:00|2659.97|2652.27|2659.03|2651.33|2659.97|2652.27|2656.89|2649.19|38
1645541710000|2022-02-22 14:55:10|2658.78|2651.08|2660.8|2653.1|2661.99|2654.29|2658.05|2650.35|40
1645541720000|2022-02-22 14:55:20|2660.83|2653.13|2660.48|2652.78|2661.12|2653.42|2658.76|2651.06|39
1645541730000|2022-02-22 14:55:30|2660.2|2652.5|2659.92|2652.22|2661.54|2653.84|2658.67|2650.97|39
1645541740000|2022-02-22 14:55:40|2659.44|2651.74|2653.1|2645.4|2659.44|2651.74|2653.1|2645.4|39
1645541750000|2022-02-22 14:55:50|2652.67|2644.97|2652.85|2645.15|2655.51|2647.81|2651.79|2644.09|40
1645541760000|2022-02-22 14:56:00|2652.71|2645.01|2656.03|2648.33|2656.22|2648.52|2652.71|2645.01|40
1645541770000|2022-02-22 14:56:10|2656.07|2648.37|2655.13|2647.43|2656.07|2648.37|2651.88|2644.18|40
1645541780000|2022-02-22 14:56:20|2654.99|2647.29|2652.47|2644.77|2655.06|2647.36|2651.87|2644.17|39
1645541790000|2022-02-22 14:56:30|2652.53|2644.83|2651.67|2643.97|2652.77|2645.07|2650.13|2642.43|40
1645541800000|2022-02-22 14:56:40|2651.66|2643.96|2647.27|2639.57|2651.66|2643.96|2646.72|2639.02|39
1645541810000|2022-02-22 14:56:50|2647.35|2639.65|2646.94|2639.24|2647.35|2639.65|2644.28|2636.58|40
1645541820000|2022-02-22 14:57:00|2647.7|2640|2650.32|2642.62|2650.32|2642.62|2646.75|2639.05|36
1645541830000|2022-02-22 14:57:10|2649.94|2642.24|2651.27|2643.57|2651.73|2644.03|2649.53|2641.83|35
1645541840000|2022-02-22 14:57:20|2651.11|2643.41|2647.2|2639.5|2651.55|2643.85|2647|2639.3|37
1645541850000|2022-02-22 14:57:30|2647.39|2639.69|2646.65|2638.95|2648.29|2640.59|2646.65|2638.95|37
1645541860000|2022-02-22 14:57:40|2646.81|2639.11|2650.23|2642.53|2650.23|2642.53|2645.85|2638.15|39
1645541870000|2022-02-22 14:57:50|2649.92|2642.22|2650.9|2643.2|2651.29|2643.59|2649.92|2642.22|37
1645541880000|2022-02-22 14:58:00|2650.68|2642.98|2650.33|2642.63|2652.55|2644.85|2648.89|2641.19|38
1645541890000|2022-02-22 14:58:10|2650.12|2642.42|2649.62|2641.92|2651.3|2643.6|2648.99|2641.29|39
1645541900000|2022-02-22 14:58:20|2649.61|2641.91|2650.19|2642.49|2650.21|2642.51|2647.85|2640.15|38
1645541910000|2022-02-22 14:58:30|2650.32|2642.62|2651.5|2643.8|2652.46|2644.76|2650.32|2642.62|38
1645541920000|2022-02-22 14:58:40|2651.49|2643.79|2649.6|2641.9|2651.59|2643.89|2649.6|2641.9|37
1645541930000|2022-02-22 14:58:50|2650|2642.3|2652.64|2644.94|2652.64|2644.94|2650|2642.3|37
1645541940000|2022-02-22 14:59:00|2652.67|2644.97|2648.21|2640.51|2652.67|2644.97|2648.18|2640.48|36
1645541950000|2022-02-22 14:59:10|2648.05|2640.35|2648.34|2640.64|2648.51|2640.81|2647.48|2639.78|38
1645541960000|2022-02-22 14:59:20|2648.32|2640.62|2650.21|2642.51|2650.53|2642.83|2648.32|2640.62|38
1645541970000|2022-02-22 14:59:30|2650.22|2642.52|2650.13|2642.43|2650.51|2642.81|2650|2642.3|32
1645541980000|2022-02-22 14:59:40|2650|2642.3|2650.41|2642.71|2651.05|2643.35|2649.99|2642.29|37
1645541990000|2022-02-22 14:59:50|2650.43|2642.73|2649.69|2641.99|2650.67|2642.97|2649.56|2641.86|36
1645542000000|2022-02-22 15:00:00|2649.64|2641.94|2647.91|2640.21|2649.64|2641.94|2647.91|2640.21|38
1645542010000|2022-02-22 15:00:10|2647.88|2640.18|2645.48|2637.78|2647.88|2640.18|2645.05|2637.35|37
1645542020000|2022-02-22 15:00:20|2645.7|2638|2643.16|2635.46|2645.7|2638|2642.68|2634.98|38
1645542030000|2022-02-22 15:00:30|2643.08|2635.38|2643.84|2636.14|2644.82|2637.12|2642.2|2634.5|39
1645542040000|2022-02-22 15:00:40|2644.05|2636.35|2644.35|2636.65|2644.65|2636.95|2643.16|2635.46|40
1645542050000|2022-02-22 15:00:50|2644.29|2636.59|2641.97|2634.27|2644.29|2636.59|2641.91|2634.21|39
1645542060000|2022-02-22 15:01:00|2642.21|2634.51|2640.99|2633.29|2642.78|2635.08|2640.69|2632.99|39
1645542070000|2022-02-22 15:01:10|2641|2633.3|2638.37|2630.67|2641.24|2633.54|2638.37|2630.67|38
1645542080000|2022-02-22 15:01:20|2639.36|2631.66|2637.93|2630.23|2640.99|2633.29|2637.93|2630.23|39
1645542090000|2022-02-22 15:01:30|2638.22|2630.52|2638.08|2630.38|2639.38|2631.68|2637.53|2629.83|38
1645542100000|2022-02-22 15:01:40|2638.33|2630.63|2637.49|2629.79|2639.21|2631.51|2636|2628.3|39
1645542110000|2022-02-22 15:01:50|2637.54|2629.84|2636.22|2628.52|2637.55|2629.85|2635.44|2627.74|40
1645542120000|2022-02-22 15:02:00|2636.99|2629.29|2638.05|2630.35|2639.45|2631.75|2636.92|2629.22|39
1645542130000|2022-02-22 15:02:10|2638.25|2630.55|2641.21|2633.51|2641.25|2633.55|2638.25|2630.55|38
1645542140000|2022-02-22 15:02:20|2640.83|2633.13|2638.31|2630.61|2640.95|2633.25|2638.31|2630.61|38
1645542150000|2022-02-22 15:02:30|2638.16|2630.46|2641.61|2633.91|2641.61|2633.91|2638.04|2630.34|39
1645542160000|2022-02-22 15:02:40|2641.46|2633.76|2640.42|2632.72|2641.7|2634|2640.42|2632.72|39
1645542170000|2022-02-22 15:02:50|2640.39|2632.69|2637.7|2630|2640.39|2632.69|2637.59|2629.89|38
1645542180000|2022-02-22 15:03:00|2638.25|2630.55|2637.48|2629.78|2639.15|2631.45|2637.48|2629.78|38
1645542190000|2022-02-22 15:03:10|2637.72|2630.02|2640.53|2632.83|2640.64|2632.94|2637.72|2630.02|40
1645542200000|2022-02-22 15:03:20|2640.69|2632.99|2640.6|2632.9|2640.89|2633.19|2639.5|2631.8|37
1645542210000|2022-02-22 15:03:30|2640.78|2633.08|2640.34|2632.64|2643.28|2635.58|2640.22|2632.52|37
1645542220000|2022-02-22 15:03:40|2640.49|2632.79|2639.25|2631.55|2641.78|2634.08|2638.92|2631.22|40
1645542230000|2022-02-22 15:03:50|2639.21|2631.51|2641.9|2634.2|2641.9|2634.2|2638.34|2630.64|40
1645542240000|2022-02-22 15:04:00|2641.89|2634.19|2643.38|2635.68|2643.51|2635.81|2640.79|2633.09|38
1645542250000|2022-02-22 15:04:10|2643.51|2635.81|2642.11|2634.41|2643.89|2636.19|2642.11|2634.41|35
1645542260000|2022-02-22 15:04:20|2641.86|2634.16|2642.19|2634.49|2643.6|2635.9|2641.5|2633.8|38
1645542270000|2022-02-22 15:04:30|2642.31|2634.61|2640.89|2633.19|2642.31|2634.61|2640.51|2632.81|37
1645542280000|2022-02-22 15:04:40|2640.84|2633.14|2639.92|2632.22|2641.6|2633.9|2639.91|2632.21|36
1645542290000|2022-02-22 15:04:50|2639.93|2632.23|2642.56|2634.86|2642.63|2634.93|2639.69|2631.99|39
1645542300000|2022-02-22 15:05:00|2642.54|2634.84|2641.01|2633.31|2643.07|2635.37|2641.01|2633.31|39
1645542310000|2022-02-22 15:05:10|2641.24|2633.54|2640.29|2632.59|2641.45|2633.75|2639.57|2631.87|39
1645542320000|2022-02-22 15:05:20|2640.48|2632.78|2639.28|2631.58|2641.44|2633.74|2639.03|2631.33|37
1645542330000|2022-02-22 15:05:30|2639.19|2631.49|2637.49|2629.79|2639.19|2631.49|2636.16|2628.46|40
1645542340000|2022-02-22 15:05:40|2637.53|2629.83|2636.94|2629.24|2637.53|2629.83|2635.97|2628.27|40
1645542350000|2022-02-22 15:05:50|2636.55|2628.85|2639.25|2631.55|2640.19|2632.49|2636.47|2628.77|40
1645542360000|2022-02-22 15:06:00|2639.08|2631.38|2635.24|2627.54|2639.08|2631.38|2635.23|2627.53|39
1645542370000|2022-02-22 15:06:10|2634.46|2626.76|2634.15|2626.45|2634.98|2627.28|2633.95|2626.25|37
1645542380000|2022-02-22 15:06:20|2634.21|2626.51|2633.49|2625.79|2634.4|2626.7|2633.49|2625.79|39
1645542390000|2022-02-22 15:06:30|2633.52|2625.82|2636.49|2628.79|2636.49|2628.79|2633.52|2625.82|34
1645542400000|2022-02-22 15:06:40|2636.27|2628.57|2636.77|2629.07|2636.85|2629.15|2636.11|2628.41|38
1645542410000|2022-02-22 15:06:50|2636.88|2629.18|2639.07|2631.37|2640.21|2632.51|2636.54|2628.84|37
1645542420000|2022-02-22 15:07:00|2639.11|2631.41|2638.02|2630.32|2639.78|2632.08|2638.02|2630.32|37
1645542430000|2022-02-22 15:07:10|2637.62|2629.92|2637.04|2629.34|2637.62|2629.92|2636.4|2628.7|38
1645542440000|2022-02-22 15:07:20|2637.18|2629.48|2638.47|2630.77|2640.52|2632.82|2637.17|2629.47|40
1645542450000|2022-02-22 15:07:30|2638.57|2630.87|2641.05|2633.35|2641.05|2633.35|2638.51|2630.81|37
1645542460000|2022-02-22 15:07:40|2641.22|2633.52|2645.29|2637.59|2645.38|2637.68|2641.2|2633.5|39
1645542470000|2022-02-22 15:07:50|2645.63|2637.93|2647.75|2640.05|2647.81|2640.11|2644.93|2637.23|40
1645542480000|2022-02-22 15:08:00|2647.64|2639.94|2647.82|2640.12|2648.83|2641.13|2646.81|2639.11|37
1645542490000|2022-02-22 15:08:10|2647.62|2639.92|2647.01|2639.31|2648.1|2640.4|2646.39|2638.69|40
1645542500000|2022-02-22 15:08:20|2646.99|2639.29|2644.61|2636.91|2647.66|2639.96|2644.61|2636.91|36
1645542510000|2022-02-22 15:08:30|2643.74|2636.04|2644.08|2636.38|2645.74|2638.04|2643.74|2636.04|38
1645542520000|2022-02-22 15:08:40|2644.06|2636.36|2643.33|2635.63|2644.06|2636.36|2642.21|2634.51|39
1645542530000|2022-02-22 15:08:50|2643.34|2635.64|2641.06|2633.36|2643.49|2635.79|2641.01|2633.31|34
1645542540000|2022-02-22 15:09:00|2641.14|2633.44|2638.81|2631.11|2641.23|2633.53|2638.76|2631.06|38
1645542550000|2022-02-22 15:09:10|2638.84|2631.14|2640.45|2632.75|2640.45|2632.75|2638.52|2630.82|40
1645542560000|2022-02-22 15:09:20|2640.43|2632.73|2642.08|2634.38|2642.08|2634.38|2639.81|2632.11|36
1645542570000|2022-02-22 15:09:30|2642|2634.3|2641.72|2634.02|2642.82|2635.12|2641.41|2633.71|38
1645542580000|2022-02-22 15:09:40|2642.25|2634.55|2641.82|2634.12|2643.81|2636.11|2641.81|2634.11|37
1645542590000|2022-02-22 15:09:50|2641.85|2634.15|2639.56|2631.86|2642.14|2634.44|2639.18|2631.48|38
1645542600000|2022-02-22 15:10:00|2639.59|2631.89|2638.35|2630.65|2640.12|2632.42|2638.16|2630.46|37
1645542610000|2022-02-22 15:10:10|2638|2630.3|2639.12|2631.42|2640.33|2632.63|2637.9|2630.2|39
1645542620000|2022-02-22 15:10:20|2639.15|2631.45|2639.03|2631.33|2639.23|2631.53|2638.58|2630.88|36
1645542630000|2022-02-22 15:10:30|2639.08|2631.38|2639.26|2631.56|2639.68|2631.98|2637.71|2630.01|37
1645542640000|2022-02-22 15:10:40|2639.37|2631.67|2637.93|2630.23|2639.6|2631.9|2637.92|2630.22|38
1645542650000|2022-02-22 15:10:50|2638|2630.3|2639.09|2631.39|2639.34|2631.64|2637.86|2630.16|38
1645542660000|2022-02-22 15:11:00|2639.23|2631.53|2638.35|2630.65|2639.23|2631.53|2636.5|2628.8|40
1645542670000|2022-02-22 15:11:10|2638.14|2630.44|2636.67|2628.97|2638.3|2630.6|2636.14|2628.44|40
1645542680000|2022-02-22 15:11:20|2636.76|2629.06|2635.32|2627.62|2637.13|2629.43|2634.78|2627.08|39
1645542690000|2022-02-22 15:11:30|2635.55|2627.85|2636.74|2629.04|2636.74|2629.04|2635|2627.3|36
1645542700000|2022-02-22 15:11:40|2636.51|2628.81|2637.07|2629.37|2637.61|2629.91|2636.51|2628.81|38
1645542710000|2022-02-22 15:11:50|2637.02|2629.32|2638.82|2631.12|2638.82|2631.12|2637.02|2629.32|32
1645542720000|2022-02-22 15:12:00|2639.13|2631.43|2642.66|2634.96|2642.66|2634.96|2639.13|2631.43|39
1645542730000|2022-02-22 15:12:10|2642.58|2634.88|2642.71|2635.01|2643.59|2635.89|2640.95|2633.25|39
1645542740000|2022-02-22 15:12:20|2642.76|2635.06|2645.42|2637.72|2645.54|2637.84|2641.96|2634.26|40
1645542750000|2022-02-22 15:12:30|2645.36|2637.66|2646.99|2639.29|2647.19|2639.49|2644.76|2637.06|38
1645542760000|2022-02-22 15:12:40|2646.91|2639.21|2648.55|2640.85|2650.73|2643.03|2646.91|2639.21|39
1645542770000|2022-02-22 15:12:50|2648.39|2640.69|2648.97|2641.27|2649.41|2641.71|2647.91|2640.21|36
1645542780000|2022-02-22 15:13:00|2648.39|2640.69|2647.02|2639.32|2648.41|2640.71|2646.61|2638.91|37
1645542790000|2022-02-22 15:13:10|2646.71|2639.01|2646.71|2639.01|2647.05|2639.35|2645.02|2637.32|37
1645542800000|2022-02-22 15:13:20|2646.9|2639.2|2646.4|2638.7|2647.7|2640|2646.4|2638.7|34
1645542810000|2022-02-22 15:13:30|2646.38|2638.68|2646.38|2638.68|2647.52|2639.82|2645.63|2637.93|39
1645542820000|2022-02-22 15:13:40|2646.18|2638.48|2645.8|2638.1|2647.04|2639.34|2645.54|2637.84|36
1645542830000|2022-02-22 15:13:50|2645.81|2638.11|2646.37|2638.67|2646.37|2638.67|2645.06|2637.36|35
1645542840000|2022-02-22 15:14:00|2646.36|2638.66|2646.88|2639.18|2648.18|2640.48|2646.36|2638.66|39
1645542850000|2022-02-22 15:14:10|2646.68|2638.98|2645.39|2637.69|2647.01|2639.31|2644.84|2637.14|39
1645542860000|2022-02-22 15:14:20|2645.62|2637.92|2646.03|2638.33|2646.49|2638.79|2645.39|2637.69|39
1645542870000|2022-02-22 15:14:30|2646.15|2638.45|2646.01|2638.31|2647.48|2639.78|2645.25|2637.55|40
1645542880000|2022-02-22 15:14:40|2645.88|2638.18|2645.93|2638.23|2647.06|2639.36|2645.39|2637.69|37
1645542890000|2022-02-22 15:14:50|2645.94|2638.24|2646.78|2639.08|2647.33|2639.63|2645.64|2637.94|39
1645542900000|2022-02-22 15:15:00|2646.84|2639.14|2648.43|2640.73|2648.59|2640.89|2646.51|2638.81|34
1645542910000|2022-02-22 15:15:10|2648.28|2640.58|2647.26|2639.56|2649.07|2641.37|2646.67|2638.97|34
1645542920000|2022-02-22 15:15:20|2647.17|2639.47|2643.07|2635.37|2647.17|2639.47|2642.91|2635.21|38
1645542930000|2022-02-22 15:15:30|2642.97|2635.27|2642.37|2634.67|2643.66|2635.96|2642|2634.3|37
1645542940000|2022-02-22 15:15:40|2642.28|2634.58|2644.71|2637.01|2644.8|2637.1|2642.28|2634.58|39
1645542950000|2022-02-22 15:15:50|2644.64|2636.94|2642.83|2635.13|2644.68|2636.98|2642.33|2634.63|37
1645542960000|2022-02-22 15:16:00|2642.45|2634.75|2645.93|2638.23|2645.98|2638.28|2642.45|2634.75|37
1645542970000|2022-02-22 15:16:10|2645.82|2638.12|2648.68|2640.98|2649.31|2641.61|2645.82|2638.12|35
1645542980000|2022-02-22 15:16:20|2649.03|2641.33|2648.13|2640.43|2649.03|2641.33|2647.35|2639.65|37
1645542990000|2022-02-22 15:16:30|2648.06|2640.36|2648.78|2641.08|2649.02|2641.32|2647.57|2639.87|36
1645543000000|2022-02-22 15:16:40|2648.82|2641.12|2652.37|2644.67|2652.69|2644.99|2648.5|2640.8|33
1645543010000|2022-02-22 15:16:50|2652.24|2644.54|2651.74|2644.04|2652.24|2644.54|2651.1|2643.4|37
1645543020000|2022-02-22 15:17:00|2651.15|2643.45|2650.47|2642.77|2651.97|2644.27|2650.47|2642.77|38
1645543030000|2022-02-22 15:17:10|2650.38|2642.68|2651.25|2643.55|2652.13|2644.43|2649.79|2642.09|37
1645543040000|2022-02-22 15:17:20|2651.24|2643.54|2653.56|2645.86|2653.78|2646.08|2651.24|2643.54|40
1645543050000|2022-02-22 15:17:30|2653.42|2645.72|2651.04|2643.34|2653.58|2645.88|2650.93|2643.23|40
1645543060000|2022-02-22 15:17:40|2650.91|2643.21|2650.79|2643.09|2651|2643.3|2650.56|2642.86|36
1645543070000|2022-02-22 15:17:50|2650.68|2642.98|2650.57|2642.87|2651.19|2643.49|2649.35|2641.65|36
1645543080000|2022-02-22 15:18:00|2650.5|2642.8|2649.52|2641.82|2650.94|2643.24|2649.51|2641.81|36
1645543090000|2022-02-22 15:18:10|2649.6|2641.9|2651.15|2643.45|2651.15|2643.45|2649.56|2641.86|39
1645543100000|2022-02-22 15:18:20|2651.17|2643.47|2651.73|2644.03|2652.6|2644.9|2650.88|2643.18|36
1645543110000|2022-02-22 15:18:30|2651.6|2643.9|2650.73|2643.03|2652.88|2645.18|2650.55|2642.85|38
1645543120000|2022-02-22 15:18:40|2650.84|2643.14|2650.99|2643.29|2651.72|2644.02|2650.8|2643.1|36
1645543130000|2022-02-22 15:18:50|2651|2643.3|2651.53|2643.83|2651.87|2644.17|2650.97|2643.27|38
1645543140000|2022-02-22 15:19:00|2651.52|2643.82|2653.42|2645.72|2653.96|2646.26|2650.66|2642.96|39
1645543150000|2022-02-22 15:19:10|2653.43|2645.73|2652.7|2645|2653.44|2645.74|2652.08|2644.38|39
1645543160000|2022-02-22 15:19:20|2652.63|2644.93|2652.08|2644.38|2652.65|2644.95|2651.38|2643.68|37
1645543170000|2022-02-22 15:19:30|2652.07|2644.37|2651.78|2644.08|2652.34|2644.64|2651.63|2643.93|35
1645543180000|2022-02-22 15:19:40|2651.77|2644.07|2652.12|2644.42|2652.66|2644.96|2651.56|2643.86|29
1645543190000|2022-02-22 15:19:50|2652.23|2644.53|2652.58|2644.88|2653.24|2645.54|2651.64|2643.94|40
1645543200000|2022-02-22 15:20:00|2652.83|2645.13|2651.15|2643.45|2652.83|2645.13|2650.47|2642.77|36
1645543210000|2022-02-22 15:20:10|2651.26|2643.56|2650.53|2642.83|2652.43|2644.73|2650.33|2642.63|38
1645543220000|2022-02-22 15:20:20|2650.37|2642.67|2652.68|2644.98|2653.54|2645.84|2650.28|2642.58|37
1645543230000|2022-02-22 15:20:30|2652.52|2644.82|2652.55|2644.85|2653.6|2645.9|2652.41|2644.71|37
1645543240000|2022-02-22 15:20:40|2652.05|2644.35|2652.81|2645.11|2653.37|2645.67|2651.3|2643.6|37
1645543250000|2022-02-22 15:20:50|2653.02|2645.32|2653.82|2646.12|2653.99|2646.29|2652.05|2644.35|39
1645543260000|2022-02-22 15:21:00|2653.79|2646.09|2658.9|2651.2|2660.14|2652.44|2653.79|2646.09|40
1645543270000|2022-02-22 15:21:10|2658.3|2650.6|2656.69|2648.99|2659.03|2651.33|2656.69|2648.99|37
1645543280000|2022-02-22 15:21:20|2656.53|2648.83|2656.84|2649.14|2657.1|2649.4|2655.67|2647.97|40
1645543290000|2022-02-22 15:21:30|2656.65|2648.95|2654.41|2646.71|2656.86|2649.16|2654.31|2646.61|38
1645543300000|2022-02-22 15:21:40|2654.11|2646.41|2655.46|2647.76|2655.66|2647.96|2654.11|2646.41|38
1645543310000|2022-02-22 15:21:50|2655.29|2647.59|2657.52|2649.82|2658.58|2650.88|2655.29|2647.59|40
1645543320000|2022-02-22 15:22:00|2657.58|2649.88|2660.35|2652.65|2660.37|2652.67|2656.76|2649.06|38
1645543330000|2022-02-22 15:22:10|2661.83|2654.13|2669.15|2661.45|2669.15|2661.45|2661.83|2654.13|37
1645543340000|2022-02-22 15:22:20|2668.8|2661.1|2665.83|2658.13|2670.96|2663.26|2665.44|2657.74|40
1645543350000|2022-02-22 15:22:30|2665.77|2658.07|2662.39|2654.69|2665.77|2658.07|2662.32|2654.62|39
1645543360000|2022-02-22 15:22:40|2662.4|2654.7|2660.15|2652.45|2662.4|2654.7|2658.61|2650.91|40
1645543370000|2022-02-22 15:22:50|2660|2652.3|2659.94|2652.24|2660.04|2652.34|2658.86|2651.16|37
1645543380000|2022-02-22 15:23:00|2659.99|2652.29|2657.85|2650.15|2661.49|2653.79|2657.26|2649.56|39
1645543390000|2022-02-22 15:23:10|2657.79|2650.09|2655.14|2647.44|2657.84|2650.14|2655.07|2647.37|39
1645543400000|2022-02-22 15:23:20|2655.2|2647.5|2654.55|2646.85|2655.57|2647.87|2654.32|2646.62|35
1645543410000|2022-02-22 15:23:30|2654.49|2646.79|2653.78|2646.08|2655.5|2647.8|2653.51|2645.81|37
1645543420000|2022-02-22 15:23:40|2653.9|2646.2|2654.55|2646.85|2656.67|2648.97|2653.9|2646.2|37
1645543430000|2022-02-22 15:23:50|2654.5|2646.8|2653.96|2646.26|2656.31|2648.61|2653.82|2646.12|39
1645543440000|2022-02-22 15:24:00|2653.98|2646.28|2653.06|2645.36|2655.26|2647.56|2653.06|2645.36|38
1645543450000|2022-02-22 15:24:10|2653.2|2645.5|2651.78|2644.08|2653.52|2645.82|2651.1|2643.4|38
1645543460000|2022-02-22 15:24:20|2652.23|2644.53|2650.7|2643|2652.23|2644.53|2650.61|2642.91|38
1645543470000|2022-02-22 15:24:30|2650.65|2642.95|2648.93|2641.23|2651.12|2643.42|2648.53|2640.83|38
1645543480000|2022-02-22 15:24:40|2648.82|2641.12|2649.13|2641.43|2649.84|2642.14|2648.74|2641.04|36
1645543490000|2022-02-22 15:24:50|2649.15|2641.45|2648.73|2641.03|2649.34|2641.64|2648.08|2640.38|36
1645543500000|2022-02-22 15:25:00|2648.59|2640.89|2649.59|2641.89|2650.41|2642.71|2648.59|2640.89|35
1645543510000|2022-02-22 15:25:10|2649.84|2642.14|2651|2643.3|2651.17|2643.47|2649.84|2642.14|36
1645543520000|2022-02-22 15:25:20|2650.94|2643.24|2651.07|2643.37|2652.46|2644.76|2650.63|2642.93|36
1645543530000|2022-02-22 15:25:30|2651.06|2643.36|2649.12|2641.42|2651.06|2643.36|2648.6|2640.9|37
1645543540000|2022-02-22 15:25:40|2649.11|2641.41|2651.23|2643.53|2652.82|2645.12|2649.11|2641.41|37
1645543550000|2022-02-22 15:25:50|2650.78|2643.08|2649.37|2641.67|2650.98|2643.28|2649.37|2641.67|37
1645543560000|2022-02-22 15:26:00|2649.29|2641.59|2652.92|2645.22|2652.95|2645.25|2649.21|2641.51|39
1645543570000|2022-02-22 15:26:10|2652.91|2645.21|2652.01|2644.31|2652.91|2645.21|2651.26|2643.56|38
1645543580000|2022-02-22 15:26:20|2651.98|2644.28|2652.52|2644.82|2652.84|2645.14|2651.71|2644.01|33
1645543590000|2022-02-22 15:26:30|2652.63|2644.93|2653.07|2645.37|2653.56|2645.86|2652.33|2644.63|39
1645543600000|2022-02-22 15:26:40|2652.98|2645.28|2652.73|2645.03|2653.2|2645.5|2652.1|2644.4|36
1645543610000|2022-02-22 15:26:50|2652.84|2645.14|2651.71|2644.01|2652.9|2645.2|2651.07|2643.37|39
1645543620000|2022-02-22 15:27:00|2651.5|2643.8|2650.57|2642.87|2651.79|2644.09|2649.78|2642.08|35
1645543630000|2022-02-22 15:27:10|2650.72|2643.02|2650.21|2642.51|2651.36|2643.66|2649.83|2642.13|37
1645543640000|2022-02-22 15:27:20|2650.25|2642.55|2648.12|2640.42|2650.43|2642.73|2648.12|2640.42|39
1645543650000|2022-02-22 15:27:30|2648.55|2640.85|2650.7|2643|2650.96|2643.26|2648.55|2640.85|40
1645543660000|2022-02-22 15:27:40|2650.65|2642.95|2651.78|2644.08|2652.24|2644.54|2649.92|2642.22|37
1645543670000|2022-02-22 15:27:50|2651.73|2644.03|2650.63|2642.93|2652.51|2644.81|2650.5|2642.8|38
1645543680000|2022-02-22 15:28:00|2650.64|2642.94|2653.16|2645.46|2653.75|2646.05|2650.39|2642.69|33
1645543690000|2022-02-22 15:28:10|2653.32|2645.62|2654.56|2646.86|2654.78|2647.08|2651.94|2644.24|36
1645543700000|2022-02-22 15:28:20|2654.64|2646.94|2656.44|2648.74|2656.88|2649.18|2654.64|2646.94|38
1645543710000|2022-02-22 15:28:30|2656.37|2648.67|2656.47|2648.77|2656.63|2648.93|2655.39|2647.69|38
1645543720000|2022-02-22 15:28:40|2656.21|2648.51|2657.64|2649.94|2659.38|2651.68|2655.9|2648.2|39
1645543730000|2022-02-22 15:28:50|2657.84|2650.14|2655.18|2647.48|2658.21|2650.51|2655.18|2647.48|38
1645543740000|2022-02-22 15:29:00|2655.22|2647.52|2654.67|2646.97|2657.21|2649.51|2654.67|2646.97|38
1645543750000|2022-02-22 15:29:10|2654.61|2646.91|2656.35|2648.65|2656.35|2648.65|2654.61|2646.91|36
1645543760000|2022-02-22 15:29:20|2656.15|2648.45|2658.24|2650.54|2658.24|2650.54|2655.86|2648.16|33
1645543770000|2022-02-22 15:29:30|2658.36|2650.66|2660.17|2652.47|2662.1|2654.4|2658.15|2650.45|39
1645543780000|2022-02-22 15:29:40|2660.37|2652.67|2659.39|2651.69|2661.28|2653.58|2659.39|2651.69|38
1645543790000|2022-02-22 15:29:50|2659.36|2651.66|2658.1|2650.4|2661.12|2653.42|2658.04|2650.34|36
1645543800000|2022-02-22 15:30:00|2658.07|2650.37|2654.76|2647.06|2658.48|2650.78|2654.76|2647.06|38
1645543810000|2022-02-22 15:30:10|2654.78|2647.08|2653.24|2645.54|2654.88|2647.18|2653.24|2645.54|36
1645543820000|2022-02-22 15:30:20|2653.51|2645.81|2655.88|2648.18|2656.07|2648.37|2653.5|2645.8|39
1645543830000|2022-02-22 15:30:30|2656.16|2648.46|2653.04|2645.34|2656.16|2648.46|2652.94|2645.24|36
1645543840000|2022-02-22 15:30:40|2652.77|2645.07|2651.97|2644.27|2654.04|2646.34|2651.97|2644.27|35
1645543850000|2022-02-22 15:30:50|2651.41|2643.71|2650.4|2642.7|2652.64|2644.94|2649.74|2642.04|40
1645543860000|2022-02-22 15:31:00|2650.78|2643.08|2649.64|2641.94|2653.5|2645.8|2649.64|2641.94|40
1645543870000|2022-02-22 15:31:10|2649.81|2642.11|2650.72|2643.02|2651.07|2643.37|2647.41|2639.71|37
1645543880000|2022-02-22 15:31:20|2650.84|2643.14|2649.18|2641.48|2651.22|2643.52|2648.67|2640.97|37
1645543890000|2022-02-22 15:31:30|2648.99|2641.29|2649.76|2642.06|2650.34|2642.64|2648.25|2640.55|38
1645543900000|2022-02-22 15:31:40|2649.73|2642.03|2650.35|2642.65|2651.2|2643.5|2649.37|2641.67|34
1645543910000|2022-02-22 15:31:50|2650.14|2642.44|2650.55|2642.85|2651|2643.3|2649.42|2641.72|37
1645543920000|2022-02-22 15:32:00|2650.71|2643.01|2650.79|2643.09|2651.54|2643.84|2650.28|2642.58|35
1645543930000|2022-02-22 15:32:10|2650.8|2643.1|2651.43|2643.73|2652.81|2645.11|2650.67|2642.97|36
1645543940000|2022-02-22 15:32:20|2651.41|2643.71|2651.85|2644.15|2652.53|2644.83|2651.09|2643.39|37
1645543950000|2022-02-22 15:32:30|2651.84|2644.14|2649.8|2642.1|2651.86|2644.16|2648.77|2641.07|38
1645543960000|2022-02-22 15:32:40|2649.62|2641.92|2647.95|2640.25|2649.78|2642.08|2647.17|2639.47|38
1645543970000|2022-02-22 15:32:50|2648.12|2640.42|2646.38|2638.68|2648.53|2640.83|2645.37|2637.67|37
1645543980000|2022-02-22 15:33:00|2646.39|2638.69|2647.92|2640.22|2648.55|2640.85|2646.05|2638.35|36
1645543990000|2022-02-22 15:33:10|2648.05|2640.35|2647.14|2639.44|2649.51|2641.81|2647.14|2639.44|39
1645544000000|2022-02-22 15:33:20|2647.06|2639.36|2647.02|2639.32|2647.22|2639.52|2645.42|2637.72|40
1645544010000|2022-02-22 15:33:30|2646.8|2639.1|2647.11|2639.41|2648.05|2640.35|2646.77|2639.07|40
1645544020000|2022-02-22 15:33:40|2647.35|2639.65|2648.2|2640.5|2648.65|2640.95|2647.35|2639.65|39
1645544030000|2022-02-22 15:33:50|2648.02|2640.32|2647.09|2639.39|2648.49|2640.79|2646.89|2639.19|35
1645544040000|2022-02-22 15:34:00|2647.04|2639.34|2648.91|2641.21|2649.38|2641.68|2646.99|2639.29|36
1645544050000|2022-02-22 15:34:10|2648.94|2641.24|2647.13|2639.43|2648.94|2641.24|2647.03|2639.33|37
1645544060000|2022-02-22 15:34:20|2647.19|2639.49|2648.32|2640.62|2649.49|2641.79|2647.05|2639.35|40
1645544070000|2022-02-22 15:34:30|2648.31|2640.61|2649.12|2641.42|2649.67|2641.97|2648.31|2640.61|33
1645544080000|2022-02-22 15:34:40|2649.1|2641.4|2648.15|2640.45|2649.8|2642.1|2648.01|2640.31|32
1645544090000|2022-02-22 15:34:50|2648.97|2641.27|2649.72|2642.02|2650.92|2643.22|2648.78|2641.08|37
1645544100000|2022-02-22 15:35:00|2650.07|2642.37|2648.33|2640.63|2650.3|2642.6|2648.33|2640.63|39
1645544110000|2022-02-22 15:35:10|2648.36|2640.66|2646.42|2638.72|2648.36|2640.66|2646.32|2638.62|39
1645544120000|2022-02-22 15:35:20|2646.49|2638.79|2646.92|2639.22|2647.73|2640.03|2646.29|2638.59|40
1645544130000|2022-02-22 15:35:30|2646.89|2639.19|2645.97|2638.27|2646.97|2639.27|2645.8|2638.1|32
1645544140000|2022-02-22 15:35:40|2645.89|2638.19|2647.44|2639.74|2647.44|2639.74|2645.71|2638.01|36
1645544150000|2022-02-22 15:35:50|2647.27|2639.57|2645.8|2638.1|2647.27|2639.57|2644.7|2637|37
1645544160000|2022-02-22 15:36:00|2645.81|2638.11|2645.78|2638.08|2645.81|2638.11|2643.28|2635.58|37
1645544170000|2022-02-22 15:36:10|2646.3|2638.6|2645.91|2638.21|2647.51|2639.81|2645.33|2637.63|40
1645544180000|2022-02-22 15:36:20|2645.83|2638.13|2646.02|2638.32|2647.43|2639.73|2644.56|2636.86|38
1645544190000|2022-02-22 15:36:30|2645.99|2638.29|2645.79|2638.09|2646.3|2638.6|2645.46|2637.76|39
1645544200000|2022-02-22 15:36:40|2645.53|2637.83|2643.69|2635.99|2645.53|2637.83|2642.88|2635.18|36
1645544210000|2022-02-22 15:36:50|2643.48|2635.78|2643.61|2635.91|2643.83|2636.13|2642.88|2635.18|36
1645544220000|2022-02-22 15:37:00|2643.79|2636.09|2644.58|2636.88|2644.83|2637.13|2643.01|2635.31|39
1645544230000|2022-02-22 15:37:10|2644.64|2636.94|2643.01|2635.31|2644.64|2636.94|2642.46|2634.76|36
1645544240000|2022-02-22 15:37:20|2642.86|2635.16|2642.09|2634.39|2642.86|2635.16|2641.36|2633.66|36
1645544250000|2022-02-22 15:37:30|2642.1|2634.4|2643.53|2635.83|2643.62|2635.92|2641.77|2634.07|38
1645544260000|2022-02-22 15:37:40|2643.42|2635.72|2643.38|2635.68|2643.92|2636.22|2643.19|2635.49|36
1645544270000|2022-02-22 15:37:50|2643.47|2635.77|2645.28|2637.58|2645.68|2637.98|2642.32|2634.62|36
1645544280000|2022-02-22 15:38:00|2645.7|2638|2645.83|2638.13|2646.55|2638.85|2644.86|2637.16|35
1645544290000|2022-02-22 15:38:10|2645.89|2638.19|2645.07|2637.37|2645.97|2638.27|2644.4|2636.7|39
1645544300000|2022-02-22 15:38:20|2645.37|2637.67|2646.18|2638.48|2646.18|2638.48|2644.76|2637.06|37
1645544310000|2022-02-22 15:38:30|2646.06|2638.36|2645.83|2638.13|2646.13|2638.43|2645.55|2637.85|37
1645544320000|2022-02-22 15:38:40|2645.84|2638.14|2645.93|2638.23|2646.36|2638.66|2645.63|2637.93|35
1645544330000|2022-02-22 15:38:50|2645.87|2638.17|2645.13|2637.43|2646.69|2638.99|2644.93|2637.23|35
1645544340000|2022-02-22 15:39:00|2645.19|2637.49|2644.33|2636.63|2645.28|2637.58|2644.14|2636.44|36
1645544350000|2022-02-22 15:39:10|2644.34|2636.64|2642.54|2634.84|2645.93|2638.23|2642.54|2634.84|38
1645544360000|2022-02-22 15:39:20|2642.8|2635.1|2639.93|2632.23|2643.68|2635.98|2639.93|2632.23|39
1645544370000|2022-02-22 15:39:30|2639.97|2632.27|2639.95|2632.25|2640.33|2632.63|2638.9|2631.2|40
1645544380000|2022-02-22 15:39:40|2639.81|2632.11|2639.78|2632.08|2640.78|2633.08|2639.78|2632.08|38
1645544390000|2022-02-22 15:39:50|2639.81|2632.11|2638.98|2631.28|2639.82|2632.12|2638.25|2630.55|37
1645544400000|2022-02-22 15:40:00|2638.97|2631.27|2639.74|2632.04|2639.77|2632.07|2638.17|2630.47|37
1645544410000|2022-02-22 15:40:10|2640.23|2632.53|2638.89|2631.19|2641.27|2633.57|2638.89|2631.19|40
1645544420000|2022-02-22 15:40:20|2638.98|2631.28|2639.77|2632.07|2639.77|2632.07|2638.41|2630.71|33
1645544430000|2022-02-22 15:40:30|2639.79|2632.09|2639.78|2632.08|2640.85|2633.15|2639.56|2631.86|36
1645544440000|2022-02-22 15:40:40|2639.77|2632.07|2638.57|2630.87|2639.77|2632.07|2637.6|2629.9|37
1645544450000|2022-02-22 15:40:50|2638.6|2630.9|2638.11|2630.41|2639.15|2631.45|2637.67|2629.97|38
1645544460000|2022-02-22 15:41:00|2637.95|2630.25|2635.56|2627.86|2638.2|2630.5|2635.56|2627.86|38
1645544470000|2022-02-22 15:41:10|2635.77|2628.07|2634.34|2626.64|2635.77|2628.07|2633.11|2625.41|39
1645544480000|2022-02-22 15:41:20|2633.99|2626.29|2635.82|2628.12|2635.85|2628.15|2633.11|2625.41|39
1645544490000|2022-02-22 15:41:30|2635.69|2627.99|2635.15|2627.45|2636.2|2628.5|2634.67|2626.97|37
1645544500000|2022-02-22 15:41:40|2635.17|2627.47|2632.37|2624.67|2635.17|2627.47|2631.6|2623.9|39
1645544510000|2022-02-22 15:41:50|2632.48|2624.78|2633.56|2625.86|2633.56|2625.86|2630.9|2623.2|36
1645544520000|2022-02-22 15:42:00|2633.81|2626.11|2633.06|2625.36|2634.17|2626.47|2632.94|2625.24|36
1645544530000|2022-02-22 15:42:10|2633.93|2626.23|2635.15|2627.45|2635.83|2628.13|2633.56|2625.86|37
1645544540000|2022-02-22 15:42:20|2635.07|2627.37|2635.47|2627.77|2635.62|2627.92|2633.8|2626.1|37
1645544550000|2022-02-22 15:42:30|2635.51|2627.81|2635.74|2628.04|2635.75|2628.05|2634.06|2626.36|37
1645544560000|2022-02-22 15:42:40|2635.14|2627.44|2634.8|2627.1|2635.24|2627.54|2634.08|2626.38|38
1645544570000|2022-02-22 15:42:50|2634.71|2627.01|2634.73|2627.03|2634.88|2627.18|2633.23|2625.53|35
1645544580000|2022-02-22 15:43:00|2634.84|2627.14|2634.72|2627.02|2635.17|2627.47|2633.9|2626.2|36
1645544590000|2022-02-22 15:43:10|2634.63|2626.93|2633.76|2626.06|2634.63|2626.93|2631.75|2624.05|38
1645544600000|2022-02-22 15:43:20|2633.59|2625.89|2632.5|2624.8|2634.32|2626.62|2632.5|2624.8|38
1645544610000|2022-02-22 15:43:30|2632.56|2624.86|2630.61|2622.91|2632.56|2624.86|2630.31|2622.61|40
1645544620000|2022-02-22 15:43:40|2630.81|2623.11|2633.72|2626.02|2633.72|2626.02|2630.75|2623.05|36
1645544630000|2022-02-22 15:43:50|2633.87|2626.17|2633.93|2626.23|2634.3|2626.6|2632.93|2625.23|37
1645544640000|2022-02-22 15:44:00|2633.74|2626.04|2635.82|2628.12|2635.82|2628.12|2633.74|2626.04|37
1645544650000|2022-02-22 15:44:10|2635.83|2628.13|2637.18|2629.48|2637.18|2629.48|2634.76|2627.06|36
1645544660000|2022-02-22 15:44:20|2637.5|2629.8|2636.07|2628.37|2637.5|2629.8|2636.06|2628.36|35
1645544670000|2022-02-22 15:44:30|2636.12|2628.42|2635.46|2627.76|2636.12|2628.42|2635.1|2627.4|28
1645544680000|2022-02-22 15:44:40|2635.37|2627.67|2636.5|2628.8|2637.07|2629.37|2635.2|2627.5|31
1645544690000|2022-02-22 15:44:50|2636.13|2628.43|2636.34|2628.64|2637.27|2629.57|2635.95|2628.25|38
1645544700000|2022-02-22 15:45:00|2636.23|2628.53|2637.92|2630.22|2638.07|2630.37|2635.8|2628.1|37
1645544710000|2022-02-22 15:45:10|2637.95|2630.25|2636.39|2628.69|2638.25|2630.55|2635.31|2627.61|35
1645544720000|2022-02-22 15:45:20|2636.44|2628.74|2636.53|2628.83|2637.25|2629.55|2635.24|2627.54|36
1645544730000|2022-02-22 15:45:30|2636.71|2629.01|2638.5|2630.8|2638.82|2631.12|2636.71|2629.01|36
1645544740000|2022-02-22 15:45:40|2638.49|2630.79|2638.93|2631.23|2639.25|2631.55|2637.95|2630.25|36
1645544750000|2022-02-22 15:45:50|2638.96|2631.26|2637.91|2630.21|2638.96|2631.26|2637.89|2630.19|36
1645544760000|2022-02-22 15:46:00|2637.79|2630.09|2638.26|2630.56|2640.24|2632.54|2637.44|2629.74|38
1645544770000|2022-02-22 15:46:10|2638.4|2630.7|2636.86|2629.16|2638.4|2630.7|2636.78|2629.08|38
1645544780000|2022-02-22 15:46:20|2636.85|2629.15|2636.29|2628.59|2637.08|2629.38|2635.94|2628.24|34
1645544790000|2022-02-22 15:46:30|2636.28|2628.58|2637.79|2630.09|2638.12|2630.42|2636.25|2628.55|39
1645544800000|2022-02-22 15:46:40|2637.55|2629.85|2636.75|2629.05|2637.59|2629.89|2636.1|2628.4|34
1645544810000|2022-02-22 15:46:50|2636.81|2629.11|2636.06|2628.36|2636.81|2629.11|2635.56|2627.86|34
1645544820000|2022-02-22 15:47:00|2636.3|2628.6|2633.28|2625.58|2636.94|2629.24|2633.11|2625.41|40
1645544830000|2022-02-22 15:47:10|2633.51|2625.81|2633.77|2626.07|2635.99|2628.29|2633.13|2625.43|38
1645544840000|2022-02-22 15:47:20|2633.83|2626.13|2632.99|2625.29|2634.52|2626.82|2632.01|2624.31|35
1645544850000|2022-02-22 15:47:30|2632.75|2625.05|2631.04|2623.34|2632.75|2625.05|2630.67|2622.97|39
1645544860000|2022-02-22 15:47:40|2631.07|2623.37|2632.48|2624.78|2633.28|2625.58|2630.82|2623.12|36
1645544870000|2022-02-22 15:47:50|2632.64|2624.94|2633.36|2625.66|2633.9|2626.2|2632.43|2624.73|39
1645544880000|2022-02-22 15:48:00|2633.35|2625.65|2633.34|2625.64|2633.96|2626.26|2632.41|2624.71|35
1645544890000|2022-02-22 15:48:10|2633.53|2625.83|2633.56|2625.86|2634.4|2626.7|2633.26|2625.56|36
1645544900000|2022-02-22 15:48:20|2633.57|2625.87|2633.81|2626.11|2634.44|2626.74|2633.56|2625.86|35
1645544910000|2022-02-22 15:48:30|2633.63|2625.93|2634.99|2627.29|2634.99|2627.29|2633.55|2625.85|34
1645544920000|2022-02-22 15:48:40|2634.92|2627.22|2635.33|2627.63|2635.64|2627.94|2634.92|2627.22|38
1645544930000|2022-02-22 15:48:50|2635.21|2627.51|2635.61|2627.91|2636.92|2629.22|2634.45|2626.75|37
1645544940000|2022-02-22 15:49:00|2635.26|2627.56|2636.42|2628.72|2637.44|2629.74|2635.26|2627.56|38
1645544950000|2022-02-22 15:49:10|2636.18|2628.48|2636.75|2629.05|2636.84|2629.14|2634.73|2627.03|35
1645544960000|2022-02-22 15:49:20|2637.07|2629.37|2636.94|2629.24|2637.07|2629.37|2636.2|2628.5|36
1645544970000|2022-02-22 15:49:30|2637.29|2629.59|2637.18|2629.48|2637.72|2630.02|2636.35|2628.65|37
1645544980000|2022-02-22 15:49:40|2637.33|2629.63|2637.01|2629.31|2638.02|2630.32|2636.2|2628.5|40
1645544990000|2022-02-22 15:49:50|2637.3|2629.6|2636.93|2629.23|2638.37|2630.67|2636.82|2629.12|38
1645545000000|2022-02-22 15:50:00|2636.84|2629.14|2635.49|2627.79|2636.84|2629.14|2635.22|2627.52|34
1645545010000|2022-02-22 15:50:10|2635.51|2627.81|2633.96|2626.26|2635.51|2627.81|2633.96|2626.26|34
1645545020000|2022-02-22 15:50:20|2634.04|2626.34|2631.81|2624.11|2634.04|2626.34|2631.48|2623.78|34
1645545030000|2022-02-22 15:50:30|2631.7|2624|2630.01|2622.31|2632.5|2624.8|2629.42|2621.72|40
1645545040000|2022-02-22 15:50:40|2630|2622.3|2631.96|2624.26|2632.5|2624.8|2630|2622.3|37
1645545050000|2022-02-22 15:50:50|2632.28|2624.58|2634.11|2626.41|2634.83|2627.13|2632.19|2624.49|37
1645545060000|2022-02-22 15:51:00|2634.07|2626.37|2634|2626.3|2634.88|2627.18|2632.78|2625.08|37
1645545070000|2022-02-22 15:51:10|2633.99|2626.29|2631.49|2623.79|2633.99|2626.29|2631.49|2623.79|39
1645545080000|2022-02-22 15:51:20|2631.83|2624.13|2630.81|2623.11|2631.83|2624.13|2630.36|2622.66|34
1645545090000|2022-02-22 15:51:30|2630.76|2623.06|2632.61|2624.91|2632.63|2624.93|2629.16|2621.46|36
1645545100000|2022-02-22 15:51:40|2632.64|2624.94|2633.37|2625.67|2633.37|2625.67|2631.96|2624.26|34
1645545110000|2022-02-22 15:51:50|2633.29|2625.59|2632.31|2624.61|2633.32|2625.62|2632.3|2624.6|32
1645545120000|2022-02-22 15:52:00|2632.02|2624.32|2633.06|2625.36|2634.15|2626.45|2631.77|2624.07|35
1645545130000|2022-02-22 15:52:10|2633.1|2625.4|2633|2625.3|2633.52|2625.82|2632.73|2625.03|35
1645545140000|2022-02-22 15:52:20|2633.27|2625.57|2632.3|2624.6|2633.39|2625.69|2631.93|2624.23|35
1645545150000|2022-02-22 15:52:30|2632.34|2624.64|2632.64|2624.94|2632.93|2625.23|2631.7|2624|34
1645545160000|2022-02-22 15:52:40|2632.38|2624.68|2632.68|2624.98|2632.89|2625.19|2632.19|2624.49|35
1645545170000|2022-02-22 15:52:50|2632.59|2624.89|2632.64|2624.94|2634.57|2626.87|2632.59|2624.89|38
1645545180000|2022-02-22 15:53:00|2632.5|2624.8|2630.35|2622.65|2633.87|2626.17|2630.24|2622.54|39
1645545190000|2022-02-22 15:53:10|2630.23|2622.53|2631.42|2623.72|2631.42|2623.72|2630.09|2622.39|38
1645545200000|2022-02-22 15:53:20|2631.45|2623.75|2630.25|2622.55|2631.71|2624.01|2630.14|2622.44|38
1645545210000|2022-02-22 15:53:30|2630.26|2622.56|2629.37|2621.67|2630.26|2622.56|2629.14|2621.44|36
1645545220000|2022-02-22 15:53:40|2629.33|2621.63|2629.95|2622.25|2630.21|2622.51|2629.33|2621.63|33
1645545230000|2022-02-22 15:53:50|2629.97|2622.27|2631.06|2623.36|2631.27|2623.57|2629.95|2622.25|40
1645545240000|2022-02-22 15:54:00|2631.43|2623.73|2631.96|2624.26|2631.96|2624.26|2630.51|2622.81|39
1645545250000|2022-02-22 15:54:10|2631.77|2624.07|2632.46|2624.76|2632.47|2624.77|2631.47|2623.77|35
1645545260000|2022-02-22 15:54:20|2632.47|2624.77|2633.13|2625.43|2633.76|2626.06|2631.6|2623.9|38
1645545270000|2022-02-22 15:54:30|2633.16|2625.46|2630.94|2623.24|2633.16|2625.46|2630.6|2622.9|40
1645545280000|2022-02-22 15:54:40|2631.09|2623.39|2629.82|2622.12|2631.13|2623.43|2629.46|2621.76|36
1645545290000|2022-02-22 15:54:50|2630.01|2622.31|2630.71|2623.01|2630.71|2623.01|2629.62|2621.92|37
1645545300000|2022-02-22 15:55:00|2630.76|2623.06|2626.64|2618.94|2630.78|2623.08|2626.64|2618.94|36
1645545310000|2022-02-22 15:55:10|2626.71|2619.01|2624.48|2616.78|2628.82|2621.12|2624.48|2616.78|40
1645545320000|2022-02-22 15:55:20|2624.54|2616.84|2625.84|2618.14|2628.28|2620.58|2624.4|2616.7|40
1645545330000|2022-02-22 15:55:30|2625.68|2617.98|2627.26|2619.56|2627.26|2619.56|2625.68|2617.98|37
1645545340000|2022-02-22 15:55:40|2627.36|2619.66|2624.81|2617.11|2627.5|2619.8|2624.81|2617.11|35
1645545350000|2022-02-22 15:55:50|2624.73|2617.03|2626.9|2619.2|2626.9|2619.2|2624.73|2617.03|36
1645545360000|2022-02-22 15:56:00|2627.46|2619.76|2627.32|2619.62|2628.27|2620.57|2627.32|2619.62|36
1645545370000|2022-02-22 15:56:10|2627.2|2619.5|2627.36|2619.66|2628.24|2620.54|2625.76|2618.06|36
1645545380000|2022-02-22 15:56:20|2627.32|2619.62|2626.41|2618.71|2627.95|2620.25|2626.41|2618.71|35
1645545390000|2022-02-22 15:56:30|2626.27|2618.57|2628.38|2620.68|2628.51|2620.81|2626.24|2618.54|36
1645545400000|2022-02-22 15:56:40|2628.44|2620.74|2628.41|2620.71|2628.75|2621.05|2627.82|2620.12|38
1645545410000|2022-02-22 15:56:50|2628.32|2620.62|2630.51|2622.81|2630.51|2622.81|2628.13|2620.43|38
1645545420000|2022-02-22 15:57:00|2630.48|2622.78|2630.94|2623.24|2632.22|2624.52|2630.48|2622.78|37
1645545430000|2022-02-22 15:57:10|2630.48|2622.78|2632.3|2624.6|2632.54|2624.84|2630.31|2622.61|39
1645545440000|2022-02-22 15:57:20|2632.25|2624.55|2632.73|2625.03|2632.89|2625.19|2631.82|2624.12|37
1645545450000|2022-02-22 15:57:30|2632.74|2625.04|2632.34|2624.64|2633.44|2625.74|2632.04|2624.34|35
1645545460000|2022-02-22 15:57:40|2632.44|2624.74|2632.58|2624.88|2633.27|2625.57|2632.12|2624.42|37
1645545470000|2022-02-22 15:57:50|2632.59|2624.89|2632.47|2624.77|2633.41|2625.71|2632|2624.3|38
1645545480000|2022-02-22 15:58:00|2632.34|2624.64|2633.34|2625.64|2633.5|2625.8|2631.61|2623.91|38
1645545490000|2022-02-22 15:58:10|2633.27|2625.57|2631.86|2624.16|2634.11|2626.41|2631.86|2624.16|38
1645545500000|2022-02-22 15:58:20|2631.81|2624.11|2630.3|2622.6|2632.61|2624.91|2630.3|2622.6|37
1645545510000|2022-02-22 15:58:30|2630.12|2622.42|2629.59|2621.89|2630.12|2622.42|2629.47|2621.77|32
1645545520000|2022-02-22 15:58:40|2629.5|2621.8|2629.12|2621.42|2629.57|2621.87|2628.46|2620.76|39
1645545530000|2022-02-22 15:58:50|2629.29|2621.59|2629.98|2622.28|2630.15|2622.45|2629.1|2621.4|36
1645545540000|2022-02-22 15:59:00|2630.16|2622.46|2629.21|2621.51|2630.38|2622.68|2629.04|2621.34|38
1645545550000|2022-02-22 15:59:10|2629.11|2621.41|2626.7|2619|2629.13|2621.43|2626.7|2619|38
1645545560000|2022-02-22 15:59:20|2626.06|2618.36|2625.79|2618.09|2626.89|2619.19|2623.72|2616.02|40
1645545570000|2022-02-22 15:59:30|2625.57|2617.87|2626.86|2619.16|2626.98|2619.28|2625.01|2617.31|38
1645545580000|2022-02-22 15:59:40|2627.09|2619.39|2629.74|2622.04|2630.15|2622.45|2626.9|2619.2|39
1645545590000|2022-02-22 15:59:50|2629.18|2621.48|2629.54|2621.84|2630.89|2623.19|2629.07|2621.37|37
1645545600000|2022-02-22 16:00:00|2628.98|2621.28|2628.78|2621.08|2630.54|2622.84|2628.01|2620.31|37
1645545610000|2022-02-22 16:00:10|2628.83|2621.13|2630.8|2623.1|2630.9|2623.2|2628.75|2621.05|40
1645545620000|2022-02-22 16:00:20|2630.04|2622.34|2631.55|2623.85|2632.08|2624.38|2629.91|2622.21|36
1645545630000|2022-02-22 16:00:30|2631.74|2624.04|2632.55|2624.85|2632.94|2625.24|2631.74|2624.04|35
1645545640000|2022-02-22 16:00:40|2632.33|2624.63|2633.62|2625.92|2634.01|2626.31|2632.18|2624.48|38
1645545650000|2022-02-22 16:00:50|2633.67|2625.97|2633.49|2625.79|2633.67|2625.97|2632.53|2624.83|39
1645545660000|2022-02-22 16:01:00|2633.44|2625.74|2632.87|2625.17|2633.46|2625.76|2630.84|2623.14|39
1645545670000|2022-02-22 16:01:10|2633.57|2625.87|2633.44|2625.74|2633.83|2626.13|2632.67|2624.97|33
1645545680000|2022-02-22 16:01:20|2633.48|2625.78|2634.14|2626.44|2634.15|2626.45|2633.3|2625.6|29
1645545690000|2022-02-22 16:01:30|2633.89|2626.19|2633.2|2625.5|2633.89|2626.19|2632.62|2624.92|36
1645545700000|2022-02-22 16:01:40|2633.23|2625.53|2634.72|2627.02|2634.94|2627.24|2633.23|2625.53|35
1645545710000|2022-02-22 16:01:50|2634.62|2626.92|2635.02|2627.32|2635.31|2627.61|2633.59|2625.89|37
1645545720000|2022-02-22 16:02:00|2634.97|2627.27|2632.2|2624.5|2634.97|2627.27|2631.49|2623.79|37
1645545730000|2022-02-22 16:02:10|2632.26|2624.56|2634.87|2627.17|2635.08|2627.38|2631.89|2624.19|36
1645545740000|2022-02-22 16:02:20|2634.98|2627.28|2637.41|2629.71|2637.91|2630.21|2634.37|2626.67|39
1645545750000|2022-02-22 16:02:30|2637.24|2629.54|2636.53|2628.83|2637.33|2629.63|2636.39|2628.69|35
1645545760000|2022-02-22 16:02:40|2636.6|2628.9|2634.64|2626.94|2636.6|2628.9|2633.97|2626.27|35
1645545770000|2022-02-22 16:02:50|2635.01|2627.31|2635.85|2628.15|2635.96|2628.26|2633.89|2626.19|39
1645545780000|2022-02-22 16:03:00|2635.86|2628.16|2636.58|2628.88|2636.83|2629.13|2633.77|2626.07|37
1645545790000|2022-02-22 16:03:10|2636.86|2629.16|2637.38|2629.68|2638.32|2630.62|2636.81|2629.11|36
1645545800000|2022-02-22 16:03:20|2637.48|2629.78|2636.22|2628.52|2637.48|2629.78|2635.38|2627.68|37
1645545810000|2022-02-22 16:03:30|2636.26|2628.56|2639.38|2631.68|2639.92|2632.22|2636.2|2628.5|34
1645545820000|2022-02-22 16:03:40|2639.31|2631.61|2638.53|2630.83|2639.43|2631.73|2638.27|2630.57|36
1645545830000|2022-02-22 16:03:50|2638.68|2630.98|2636.25|2628.55|2638.68|2630.98|2636.25|2628.55|36
1645545840000|2022-02-22 16:04:00|2636.3|2628.6|2636.45|2628.75|2636.62|2628.92|2635.05|2627.35|37
1645545850000|2022-02-22 16:04:10|2636.43|2628.73|2636.58|2628.88|2637.33|2629.63|2636.29|2628.59|34
1645545860000|2022-02-22 16:04:20|2636.59|2628.89|2636.06|2628.36|2636.87|2629.17|2634.51|2626.81|36
1645545870000|2022-02-22 16:04:30|2633.89|2626.19|2633.1|2625.4|2634.67|2626.97|2632.3|2624.6|39
1645545880000|2022-02-22 16:04:40|2633.15|2625.45|2635.22|2627.52|2635.22|2627.52|2632.9|2625.2|39
1645545890000|2022-02-22 16:04:50|2635.38|2627.68|2635.71|2628.01|2635.8|2628.1|2634.85|2627.15|36
1645545900000|2022-02-22 16:05:00|2635.53|2627.83|2637.27|2629.57|2637.29|2629.59|2634.22|2626.52|39
1645545910000|2022-02-22 16:05:10|2637.06|2629.36|2634.93|2627.23|2638.07|2630.37|2634.79|2627.09|40
1645545920000|2022-02-22 16:05:20|2635.1|2627.4|2635.54|2627.84|2636.8|2629.1|2635.1|2627.4|37
1645545930000|2022-02-22 16:05:30|2635.67|2627.97|2631.89|2624.19|2636.13|2628.43|2631.03|2623.33|39
1645545940000|2022-02-22 16:05:40|2631.53|2623.83|2631.06|2623.36|2631.78|2624.08|2630.04|2622.34|38
1645545950000|2022-02-22 16:05:50|2631.07|2623.37|2628.27|2620.57|2631.31|2623.61|2627.69|2619.99|38
1645545960000|2022-02-22 16:06:00|2628|2620.3|2627.44|2619.74|2628.66|2620.96|2625.78|2618.08|39
1645545970000|2022-02-22 16:06:10|2627.41|2619.71|2626.68|2618.98|2628.31|2620.61|2626.62|2618.92|39
1645545980000|2022-02-22 16:06:20|2626.85|2619.15|2624.17|2616.47|2628.56|2620.86|2624.17|2616.47|38
1645545990000|2022-02-22 16:06:30|2624.37|2616.67|2627.25|2619.55|2627.76|2620.06|2624.37|2616.67|39
1645546000000|2022-02-22 16:06:40|2627.35|2619.65|2627.37|2619.67|2627.74|2620.04|2626.58|2618.88|34
1645546010000|2022-02-22 16:06:50|2627.38|2619.68|2625.04|2617.34|2627.38|2619.68|2624.66|2616.96|38
1645546020000|2022-02-22 16:07:00|2624.87|2617.17|2624.28|2616.58|2625.4|2617.7|2624.08|2616.38|38
1645546030000|2022-02-22 16:07:10|2624.13|2616.43|2621.36|2613.66|2624.27|2616.57|2620.79|2613.09|38
1645546040000|2022-02-22 16:07:20|2621.18|2613.48|2623.82|2616.12|2623.82|2616.12|2620.86|2613.16|39
1645546050000|2022-02-22 16:07:30|2623.9|2616.2|2619.92|2612.22|2623.9|2616.2|2619.73|2612.03|38
1645546060000|2022-02-22 16:07:40|2619.9|2612.2|2619.83|2612.13|2620.38|2612.68|2619.61|2611.91|36
1645546070000|2022-02-22 16:07:50|2619.63|2611.93|2618.15|2610.45|2619.67|2611.97|2617.39|2609.69|38
1645546080000|2022-02-22 16:08:00|2618.83|2611.13|2616.06|2608.36|2619.66|2611.96|2616.06|2608.36|38
1645546090000|2022-02-22 16:08:10|2616.28|2608.58|2615.57|2607.87|2616.54|2608.84|2615.54|2607.84|39
1645546100000|2022-02-22 16:08:20|2615.77|2608.07|2615.95|2608.25|2616.35|2608.65|2615.33|2607.63|37
1645546110000|2022-02-22 16:08:30|2615.93|2608.23|2616.06|2608.36|2616.52|2608.82|2615.65|2607.95|39
1645546120000|2022-02-22 16:08:40|2616.11|2608.41|2615.55|2607.85|2616.63|2608.93|2615.16|2607.46|38
1645546130000|2022-02-22 16:08:50|2615.71|2608.01|2614.99|2607.29|2616.09|2608.39|2614.97|2607.27|38
1645546140000|2022-02-22 16:09:00|2614.98|2607.28|2614.6|2606.9|2615.23|2607.53|2614.09|2606.39|36
1645546150000|2022-02-22 16:09:10|2614.74|2607.04|2612.49|2604.79|2614.74|2607.04|2612.49|2604.79|38
1645546160000|2022-02-22 16:09:20|2612.59|2604.89|2612.68|2604.98|2613.73|2606.03|2612.33|2604.63|39
1645546170000|2022-02-22 16:09:30|2612.66|2604.96|2611.71|2604.01|2612.66|2604.96|2611.42|2603.72|38
1645546180000|2022-02-22 16:09:40|2611.75|2604.05|2609.39|2601.69|2611.75|2604.05|2608.4|2600.7|39
1645546190000|2022-02-22 16:09:50|2609.33|2601.63|2608.41|2600.71|2609.64|2601.94|2608.38|2600.68|37
1645546200000|2022-02-22 16:10:00|2608.64|2600.94|2607.09|2599.39|2609.56|2601.86|2606.72|2599.02|40
1645546210000|2022-02-22 16:10:10|2607.14|2599.44|2608.16|2600.46|2608.63|2600.93|2607.14|2599.44|40
1645546220000|2022-02-22 16:10:20|2608.17|2600.47|2605.5|2597.8|2608.38|2600.68|2605.47|2597.77|37
1645546230000|2022-02-22 16:10:30|2605.58|2597.88|2606.68|2598.98|2607.42|2599.72|2605.26|2597.56|38
1645546240000|2022-02-22 16:10:40|2606.56|2598.86|2604.76|2597.06|2606.56|2598.86|2604.45|2596.75|39
1645546250000|2022-02-22 16:10:50|2604.78|2597.08|2604.42|2596.72|2604.97|2597.27|2604.06|2596.36|39
1645546260000|2022-02-22 16:11:00|2604.37|2596.67|2606.97|2599.27|2607.38|2599.68|2604.29|2596.59|37
1645546270000|2022-02-22 16:11:10|2607.03|2599.33|2608.29|2600.59|2609.99|2602.29|2606.5|2598.8|38
1645546280000|2022-02-22 16:11:20|2608.52|2600.82|2609.31|2601.61|2609.31|2601.61|2606.77|2599.07|38
1645546290000|2022-02-22 16:11:30|2609.38|2601.68|2609.45|2601.75|2610.57|2602.87|2608.67|2600.97|30
1645546300000|2022-02-22 16:11:40|2609.2|2601.5|2606.71|2599.01|2609.28|2601.58|2605.91|2598.21|38
1645546310000|2022-02-22 16:11:50|2607|2599.3|2606.02|2598.32|2607.12|2599.42|2604.89|2597.19|35
1645546320000|2022-02-22 16:12:00|2606.19|2598.49|2607.45|2599.75|2608.17|2600.47|2604.99|2597.29|39
1645546330000|2022-02-22 16:12:10|2607.56|2599.86|2607.47|2599.77|2609.43|2601.73|2607.47|2599.77|36
1645546340000|2022-02-22 16:12:20|2606.73|2599.03|2605.9|2598.2|2607.42|2599.72|2605.6|2597.9|37
1645546350000|2022-02-22 16:12:30|2605.42|2597.72|2606.66|2598.96|2606.66|2598.96|2604.3|2596.6|39
1645546360000|2022-02-22 16:12:40|2606.67|2598.97|2606.42|2598.72|2607.75|2600.05|2606.02|2598.32|37
1645546370000|2022-02-22 16:12:50|2606.39|2598.69|2607.57|2599.87|2607.57|2599.87|2605.55|2597.85|36
1645546380000|2022-02-22 16:13:00|2607.54|2599.84|2606.6|2598.9|2608.31|2600.61|2605.92|2598.22|36
1645546390000|2022-02-22 16:13:10|2606.56|2598.86|2606.32|2598.62|2608.09|2600.39|2605.84|2598.14|35
1645546400000|2022-02-22 16:13:20|2606.03|2598.33|2604.88|2597.18|2606.03|2598.33|2604.75|2597.05|37
1645546410000|2022-02-22 16:13:30|2604.75|2597.05|2603.25|2595.55|2604.75|2597.05|2602.13|2594.43|39
1645546420000|2022-02-22 16:13:40|2603.43|2595.73|2603.03|2595.33|2603.87|2596.17|2602.61|2594.91|34
1645546430000|2022-02-22 16:13:50|2603.04|2595.34|2603.19|2595.49|2604.3|2596.6|2602.58|2594.88|39
1645546440000|2022-02-22 16:14:00|2603.12|2595.42|2600.99|2593.29|2603.12|2595.42|2599.93|2592.23|37
1645546450000|2022-02-22 16:14:10|2601.2|2593.5|2602.65|2594.95|2602.65|2594.95|2600.43|2592.73|37
1645546460000|2022-02-22 16:14:20|2603.44|2595.74|2602.91|2595.21|2604.3|2596.6|2602.26|2594.56|38
1645546470000|2022-02-22 16:14:30|2602.83|2595.13|2603.23|2595.53|2604.81|2597.11|2602.83|2595.13|36
1645546480000|2022-02-22 16:14:40|2603.17|2595.47|2601.79|2594.09|2603.51|2595.81|2601.7|2594|37
1645546490000|2022-02-22 16:14:50|2601.83|2594.13|2601.37|2593.67|2602.27|2594.57|2601.13|2593.43|38
1645546500000|2022-02-22 16:15:00|2601.57|2593.87|2598.63|2590.93|2602.15|2594.45|2598.63|2590.93|40
1645546510000|2022-02-22 16:15:10|2598.73|2591.03|2599.86|2592.16|2600.33|2592.63|2598.49|2590.79|39
1645546520000|2022-02-22 16:15:20|2599.78|2592.08|2598.78|2591.08|2600.77|2593.07|2598.64|2590.94|35
1645546530000|2022-02-22 16:15:30|2598.89|2591.19|2600.05|2592.35|2600.62|2592.92|2598.25|2590.55|35
1645546540000|2022-02-22 16:15:40|2600.11|2592.41|2600.47|2592.77|2601.83|2594.13|2599.85|2592.15|38
1645546550000|2022-02-22 16:15:50|2600.43|2592.73|2599.71|2592.01|2601.66|2593.96|2599.71|2592.01|39
1645546560000|2022-02-22 16:16:00|2599.47|2591.77|2599.15|2591.45|2599.81|2592.11|2598.63|2590.93|37
1645546570000|2022-02-22 16:16:10|2599.33|2591.63|2598.16|2590.46|2599.33|2591.63|2597.91|2590.21|38
1645546580000|2022-02-22 16:16:20|2598.54|2590.84|2596.76|2589.06|2598.54|2590.84|2596.76|2589.06|37
1645546590000|2022-02-22 16:16:30|2596.77|2589.07|2595.18|2587.48|2597.24|2589.54|2594.95|2587.25|40
1645546600000|2022-02-22 16:16:40|2595.16|2587.46|2593.89|2586.19|2595.16|2587.46|2593.7|2586|34
1645546610000|2022-02-22 16:16:50|2593.92|2586.22|2595.18|2587.48|2595.18|2587.48|2593.39|2585.69|38
1645546620000|2022-02-22 16:17:00|2594.77|2587.07|2594.7|2587|2595.17|2587.47|2593.65|2585.95|39
1645546630000|2022-02-22 16:17:10|2595.25|2587.55|2595.38|2587.68|2596.27|2588.57|2595.25|2587.55|36
1645546640000|2022-02-22 16:17:20|2595.47|2587.77|2595.84|2588.14|2596.27|2588.57|2594.67|2586.97|38
1645546650000|2022-02-22 16:17:30|2595.83|2588.13|2595.2|2587.5|2596.63|2588.93|2595.15|2587.45|39
1645546660000|2022-02-22 16:17:40|2595.06|2587.36|2595.36|2587.66|2596.39|2588.69|2595.01|2587.31|38
1645546670000|2022-02-22 16:17:50|2595.04|2587.34|2594.81|2587.11|2595.53|2587.83|2594.73|2587.03|39
1645546680000|2022-02-22 16:18:00|2594.64|2586.94|2594.59|2586.89|2595.08|2587.38|2593.58|2585.88|35
1645546690000|2022-02-22 16:18:10|2594.53|2586.83|2594.04|2586.34|2594.53|2586.83|2593.69|2585.99|38
1645546700000|2022-02-22 16:18:20|2594.05|2586.35|2594.01|2586.31|2595.08|2587.38|2593.78|2586.08|37
1645546710000|2022-02-22 16:18:30|2593.69|2585.99|2593.89|2586.19|2593.89|2586.19|2592.62|2584.92|32
1645546720000|2022-02-22 16:18:40|2593.88|2586.18|2594.71|2587.01|2594.86|2587.16|2593.88|2586.18|36
1645546730000|2022-02-22 16:18:50|2594.73|2587.03|2594.64|2586.94|2595.03|2587.33|2594.2|2586.5|32
1645546740000|2022-02-22 16:19:00|2594.76|2587.06|2593.75|2586.05|2594.85|2587.15|2593.29|2585.59|36
1645546750000|2022-02-22 16:19:10|2593.76|2586.06|2597.09|2589.39|2597.09|2589.39|2593.76|2586.06|36
1645546760000|2022-02-22 16:19:20|2596.93|2589.23|2596.33|2588.63|2596.93|2589.23|2596.02|2588.32|38
1645546770000|2022-02-22 16:19:30|2596.34|2588.64|2598.2|2590.5|2598.65|2590.95|2596.23|2588.53|36
1645546780000|2022-02-22 16:19:40|2598.18|2590.48|2597.62|2589.92|2598.68|2590.98|2596.97|2589.27|36
1645546790000|2022-02-22 16:19:50|2597.52|2589.82|2598.53|2590.83|2598.62|2590.92|2596.68|2588.98|36
1645546800000|2022-02-22 16:20:00|2598.49|2590.79|2595.74|2588.04|2598.49|2590.79|2594.41|2586.71|39
1645546810000|2022-02-22 16:20:10|2595.69|2587.99|2594.13|2586.43|2595.77|2588.07|2594.03|2586.33|39
1645546820000|2022-02-22 16:20:20|2594.36|2586.66|2594.35|2586.65|2595.8|2588.1|2593.52|2585.82|36
1645546830000|2022-02-22 16:20:30|2594.32|2586.62|2597.13|2589.43|2597.13|2589.43|2593.38|2585.68|37
1645546840000|2022-02-22 16:20:40|2597.22|2589.52|2597.97|2590.27|2598.48|2590.78|2595.41|2587.71|38
1645546850000|2022-02-22 16:20:50|2598.33|2590.63|2598.6|2590.9|2598.6|2590.9|2597.41|2589.71|34
1645546860000|2022-02-22 16:21:00|2598.69|2590.99|2600.43|2592.73|2601.99|2594.29|2598.46|2590.76|40
1645546870000|2022-02-22 16:21:10|2600.83|2593.13|2601.13|2593.43|2601.8|2594.1|2600.83|2593.13|39
1645546880000|2022-02-22 16:21:20|2601.26|2593.56|2601.22|2593.52|2602.06|2594.36|2601.22|2593.52|33
1645546890000|2022-02-22 16:21:30|2601.02|2593.32|2600.5|2592.8|2601.32|2593.62|2600.38|2592.68|36
1645546900000|2022-02-22 16:21:40|2600.56|2592.86|2599.56|2591.86|2601.14|2593.44|2599.28|2591.58|40
1645546910000|2022-02-22 16:21:50|2599.77|2592.07|2600.57|2592.87|2601.25|2593.55|2599.75|2592.05|38
1645546920000|2022-02-22 16:22:00|2600.3|2592.6|2599.3|2591.6|2601.06|2593.36|2598.91|2591.21|37
1645546930000|2022-02-22 16:22:10|2599.32|2591.62|2600.4|2592.7|2600.84|2593.14|2599.32|2591.62|37
1645546940000|2022-02-22 16:22:20|2600.49|2592.79|2603.84|2596.14|2603.98|2596.28|2600.49|2592.79|40
1645546950000|2022-02-22 16:22:30|2603.96|2596.26|2604|2596.3|2604.61|2596.91|2603.24|2595.54|35
1645546960000|2022-02-22 16:22:40|2604.13|2596.43|2604.17|2596.47|2604.62|2596.92|2602.75|2595.05|37
1645546970000|2022-02-22 16:22:50|2604.16|2596.46|2604.69|2596.99|2605.16|2597.46|2604.04|2596.34|37
1645546980000|2022-02-22 16:23:00|2604.51|2596.81|2602.69|2594.99|2604.51|2596.81|2602.69|2594.99|36
1645546990000|2022-02-22 16:23:10|2602.9|2595.2|2601.52|2593.82|2603.28|2595.58|2601.52|2593.82|39
1645547000000|2022-02-22 16:23:20|2601.48|2593.78|2604.38|2596.68|2604.38|2596.68|2601.27|2593.57|37
1645547010000|2022-02-22 16:23:30|2604.52|2596.82|2604.41|2596.71|2604.78|2597.08|2603.81|2596.11|38
1645547020000|2022-02-22 16:23:40|2604.45|2596.75|2605.61|2597.91|2605.61|2597.91|2604.44|2596.74|30
1645547030000|2022-02-22 16:23:50|2605.63|2597.93|2603.29|2595.59|2606.21|2598.51|2603.04|2595.34|33
1645547040000|2022-02-22 16:24:00|2603.55|2595.85|2605.08|2597.38|2605.08|2597.38|2602.51|2594.81|36
1645547050000|2022-02-22 16:24:10|2604.84|2597.14|2604.3|2596.6|2605.65|2597.95|2603.74|2596.04|38
1645547060000|2022-02-22 16:24:20|2604.53|2596.83|2603.77|2596.07|2604.65|2596.95|2603.47|2595.77|36
1645547070000|2022-02-22 16:24:30|2603.76|2596.06|2603.76|2596.06|2604.41|2596.71|2603.5|2595.8|36
1645547080000|2022-02-22 16:24:40|2603.78|2596.08|2602.53|2594.83|2604.11|2596.41|2602.53|2594.83|38
1645547090000|2022-02-22 16:24:50|2602.92|2595.22|2603.51|2595.81|2603.96|2596.26|2602.62|2594.92|35
1645547100000|2022-02-22 16:25:00|2603.41|2595.71|2601.86|2594.16|2603.61|2595.91|2601.83|2594.13|37
1645547110000|2022-02-22 16:25:10|2601.76|2594.06|2600.98|2593.28|2601.76|2594.06|2599.48|2591.78|36
1645547120000|2022-02-22 16:25:20|2601.15|2593.45|2599.33|2591.63|2601.66|2593.96|2599.23|2591.53|37
1645547130000|2022-02-22 16:25:30|2599.41|2591.71|2600.61|2592.91|2601.28|2593.58|2599.41|2591.71|36
1645547140000|2022-02-22 16:25:40|2600.59|2592.89|2602.46|2594.76|2602.56|2594.86|2600.47|2592.77|32
1645547150000|2022-02-22 16:25:50|2602.44|2594.74|2602.07|2594.37|2603.13|2595.43|2602.04|2594.34|40
1645547160000|2022-02-22 16:26:00|2601.63|2593.93|2603.83|2596.13|2604.36|2596.66|2601.63|2593.93|38
1645547170000|2022-02-22 16:26:10|2603.67|2595.97|2602.43|2594.73|2603.71|2596.01|2601.81|2594.11|35
1645547180000|2022-02-22 16:26:20|2602.63|2594.93|2602.99|2595.29|2604.62|2596.92|2602.38|2594.68|36
1645547190000|2022-02-22 16:26:30|2603.32|2595.62|2607.7|2600|2607.91|2600.21|2603.11|2595.41|39
1645547200000|2022-02-22 16:26:40|2607.65|2599.95|2610.47|2602.77|2611.65|2603.95|2606.65|2598.95|37
1645547210000|2022-02-22 16:26:50|2610.16|2602.46|2608.73|2601.03|2610.4|2602.7|2608.73|2601.03|38
1645547220000|2022-02-22 16:27:00|2608.99|2601.29|2610.68|2602.98|2610.68|2602.98|2608.99|2601.29|36
1645547230000|2022-02-22 16:27:10|2610.76|2603.06|2610.5|2602.8|2611.43|2603.73|2609.56|2601.86|39
1645547240000|2022-02-22 16:27:20|2610.68|2602.98|2610.07|2602.37|2610.93|2603.23|2610.03|2602.33|39
1645547250000|2022-02-22 16:27:30|2610.03|2602.33|2611.31|2603.61|2611.7|2604|2610.03|2602.33|35
1645547260000|2022-02-22 16:27:40|2611.65|2603.95|2610.15|2602.45|2611.76|2604.06|2609.65|2601.95|38
1645547270000|2022-02-22 16:27:50|2610.16|2602.46|2609.16|2601.46|2610.16|2602.46|2608.45|2600.75|38
1645547280000|2022-02-22 16:28:00|2609.04|2601.34|2605.27|2597.57|2609.04|2601.34|2604.79|2597.09|39
1645547290000|2022-02-22 16:28:10|2605.3|2597.6|2605.48|2597.78|2606.78|2599.08|2604.94|2597.24|34
1645547300000|2022-02-22 16:28:20|2605.32|2597.62|2606.29|2598.59|2606.5|2598.8|2605.18|2597.48|37
1645547310000|2022-02-22 16:28:30|2606.11|2598.41|2606.27|2598.57|2606.27|2598.57|2604.73|2597.03|36
1645547320000|2022-02-22 16:28:40|2606.35|2598.65|2605.97|2598.27|2606.86|2599.16|2605.45|2597.75|38
1645547330000|2022-02-22 16:28:50|2605.96|2598.26|2608.32|2600.62|2608.55|2600.85|2605.87|2598.17|35
1645547340000|2022-02-22 16:29:00|2608.35|2600.65|2607.15|2599.45|2608.35|2600.65|2605.9|2598.2|40
1645547350000|2022-02-22 16:29:10|2607.23|2599.53|2606.78|2599.08|2607.4|2599.7|2606.56|2598.86|33
1645547360000|2022-02-22 16:29:20|2606.76|2599.06|2606.1|2598.4|2606.76|2599.06|2606.1|2598.4|36
1645547370000|2022-02-22 16:29:30|2606.01|2598.31|2602.14|2594.44|2606.88|2599.18|2601.89|2594.19|39
1645547380000|2022-02-22 16:29:40|2602.28|2594.58|2602.67|2594.97|2604.44|2596.74|2601.52|2593.82|39
1645547390000|2022-02-22 16:29:50|2602.65|2594.95|2602.44|2594.74|2603.7|2596|2602.29|2594.59|39
1645547400000|2022-02-22 16:30:00|2602.47|2594.77|2603.24|2595.54|2603.29|2595.59|2601.66|2593.96|38
1645547410000|2022-02-22 16:30:10|2603.18|2595.48|2604.22|2596.52|2604.22|2596.52|2602.3|2594.6|37
1645547420000|2022-02-22 16:30:20|2604.18|2596.48|2606.32|2598.62|2606.32|2598.62|2603.5|2595.8|40
1645547430000|2022-02-22 16:30:30|2606.39|2598.69|2608.45|2600.75|2609.77|2602.07|2606.25|2598.55|38
1645547440000|2022-02-22 16:30:40|2607.95|2600.25|2606.3|2598.6|2608.29|2600.59|2606.28|2598.58|40
1645547450000|2022-02-22 16:30:50|2606.29|2598.59|2605.13|2597.43|2606.29|2598.59|2604.64|2596.94|38
1645547460000|2022-02-22 16:31:00|2605.18|2597.48|2603.44|2595.74|2605.21|2597.51|2603.2|2595.5|37
1645547470000|2022-02-22 16:31:10|2603.49|2595.79|2605.68|2597.98|2605.68|2597.98|2602.99|2595.29|37
1645547480000|2022-02-22 16:31:20|2605.46|2597.76|2602.53|2594.83|2605.46|2597.76|2602.17|2594.47|39
1645547490000|2022-02-22 16:31:30|2602.57|2594.87|2603.78|2596.08|2603.78|2596.08|2602.1|2594.4|39
1645547500000|2022-02-22 16:31:40|2603.79|2596.09|2603.04|2595.34|2603.79|2596.09|2602.66|2594.96|37
1645547510000|2022-02-22 16:31:50|2602.87|2595.17|2602.67|2594.97|2602.9|2595.2|2601.9|2594.2|33
1645547520000|2022-02-22 16:32:00|2602.7|2595|2602.35|2594.65|2603.87|2596.17|2600.76|2593.06|38
1645547530000|2022-02-22 16:32:10|2602.04|2594.34|2602.24|2594.54|2602.71|2595.01|2601.76|2594.06|37
1645547540000|2022-02-22 16:32:20|2602.26|2594.56|2601.85|2594.15|2602.54|2594.84|2601.58|2593.88|36
1645547550000|2022-02-22 16:32:30|2601.93|2594.23|2601.18|2593.48|2601.93|2594.23|2600.93|2593.23|34
1645547560000|2022-02-22 16:32:40|2601.13|2593.43|2599.91|2592.21|2601.61|2593.91|2599.87|2592.17|29
1645547570000|2022-02-22 16:32:50|2599.89|2592.19|2598.57|2590.87|2600.56|2592.86|2597.67|2589.97|40
1645547580000|2022-02-22 16:33:00|2598.53|2590.83|2598.28|2590.58|2599.45|2591.75|2597.6|2589.9|38
1645547590000|2022-02-22 16:33:10|2598.26|2590.56|2598.16|2590.46|2599.6|2591.9|2596.31|2588.61|39
1645547600000|2022-02-22 16:33:20|2598.06|2590.36|2596.53|2588.83|2598.25|2590.55|2594.51|2586.81|39
1645547610000|2022-02-22 16:33:30|2596.72|2589.02|2598.44|2590.74|2598.52|2590.82|2596.72|2589.02|40
1645547620000|2022-02-22 16:33:40|2598.51|2590.81|2599.02|2591.32|2599.89|2592.19|2597.87|2590.17|37
1645547630000|2022-02-22 16:33:50|2598.86|2591.16|2596.72|2589.02|2599.33|2591.63|2596.62|2588.92|36
1645547640000|2022-02-22 16:34:00|2596.79|2589.09|2597.79|2590.09|2598.5|2590.8|2596.59|2588.89|40
1645547650000|2022-02-22 16:34:10|2597.8|2590.1|2599.01|2591.31|2599.65|2591.95|2597.8|2590.1|23
1645547660000|2022-02-22 16:34:20|2599.25|2591.55|2598.68|2590.98|2599.48|2591.78|2597.77|2590.07|32
1645547670000|2022-02-22 16:34:30|2598.65|2590.95|2599.17|2591.47|2599.65|2591.95|2597.96|2590.26|30
1645547680000|2022-02-22 16:34:40|2599.29|2591.59|2600.13|2592.43|2600.13|2592.43|2598.73|2591.03|33
1645547690000|2022-02-22 16:34:50|2600.16|2592.46|2603.29|2595.59|2604.89|2597.19|2600.16|2592.46|37
1645547700000|2022-02-22 16:35:00|2603.33|2595.63|2604.47|2596.77|2604.5|2596.8|2602.89|2595.19|38
1645547710000|2022-02-22 16:35:10|2604.36|2596.66|2603.16|2595.46|2604.37|2596.67|2603.16|2595.46|37
1645547720000|2022-02-22 16:35:20|2603.26|2595.56|2604.2|2596.5|2605.11|2597.41|2603.18|2595.48|34
1645547730000|2022-02-22 16:35:30|2604.22|2596.52|2603.62|2595.92|2604.22|2596.52|2603.1|2595.4|38
1645547740000|2022-02-22 16:35:40|2603.76|2596.06|2600.36|2592.66|2603.76|2596.06|2599.91|2592.21|38
1645547750000|2022-02-22 16:35:50|2600.28|2592.58|2600.84|2593.14|2600.9|2593.2|2599.91|2592.21|39
1645547760000|2022-02-22 16:36:00|2600.88|2593.18|2600.66|2592.96|2601.65|2593.95|2599.88|2592.18|38
1645547770000|2022-02-22 16:36:10|2600.18|2592.48|2598.82|2591.12|2600.23|2592.53|2598.82|2591.12|34
1645547780000|2022-02-22 16:36:20|2598.63|2590.93|2599.2|2591.5|2599.2|2591.5|2598.09|2590.39|37
1645547790000|2022-02-22 16:36:30|2598.87|2591.17|2600.72|2593.02|2600.72|2593.02|2598.87|2591.17|35
1645547800000|2022-02-22 16:36:40|2601.09|2593.39|2601.8|2594.1|2601.8|2594.1|2600.34|2592.64|38
1645547810000|2022-02-22 16:36:50|2601.98|2594.28|2601.49|2593.79|2602.39|2594.69|2600.93|2593.23|37
1645547820000|2022-02-22 16:37:00|2601.5|2593.8|2600.01|2592.31|2601.83|2594.13|2598.96|2591.26|39
1645547830000|2022-02-22 16:37:10|2599.88|2592.18|2599.28|2591.58|2599.88|2592.18|2598.53|2590.83|34
1645547840000|2022-02-22 16:37:20|2599.34|2591.64|2598.9|2591.2|2600.38|2592.68|2598.76|2591.06|40
1645547850000|2022-02-22 16:37:30|2598.86|2591.16|2600.02|2592.32|2600.02|2592.32|2598.78|2591.08|34
1645547860000|2022-02-22 16:37:40|2599.97|2592.27|2598.88|2591.18|2599.97|2592.27|2598.71|2591.01|34
1645547870000|2022-02-22 16:37:50|2599.05|2591.35|2601.14|2593.44|2601.29|2593.59|2598.87|2591.17|37
1645547880000|2022-02-22 16:38:00|2600.91|2593.21|2600.33|2592.63|2601.58|2593.88|2600.32|2592.62|35
1645547890000|2022-02-22 16:38:10|2600.36|2592.66|2598.45|2590.75|2600.36|2592.66|2598.4|2590.7|39
1645547900000|2022-02-22 16:38:20|2598.36|2590.66|2598.93|2591.23|2598.99|2591.29|2598.36|2590.66|32
1645547910000|2022-02-22 16:38:30|2598.75|2591.05|2598.19|2590.49|2598.75|2591.05|2597.17|2589.47|35
1645547920000|2022-02-22 16:38:40|2598.97|2591.27|2599.58|2591.88|2600.07|2592.37|2598.41|2590.71|36
1645547930000|2022-02-22 16:38:50|2599.62|2591.92|2599.11|2591.41|2599.67|2591.97|2598.53|2590.83|35
1645547940000|2022-02-22 16:39:00|2599.37|2591.67|2598.87|2591.17|2599.57|2591.87|2598.25|2590.55|36
1645547950000|2022-02-22 16:39:10|2598.55|2590.85|2597.26|2589.56|2598.55|2590.85|2596.1|2588.4|39
1645547960000|2022-02-22 16:39:20|2597.19|2589.49|2595.66|2587.96|2597.19|2589.49|2595.59|2587.89|33
1645547970000|2022-02-22 16:39:30|2595.75|2588.05|2597.12|2589.42|2597.12|2589.42|2595.12|2587.42|37
1645547980000|2022-02-22 16:39:40|2597.14|2589.44|2597.84|2590.14|2598|2590.3|2596.75|2589.05|38
1645547990000|2022-02-22 16:39:50|2597.81|2590.11|2597.84|2590.14|2599.1|2591.4|2597.17|2589.47|37
1645548000000|2022-02-22 16:40:00|2597.75|2590.05|2597.96|2590.26|2598.4|2590.7|2597.02|2589.32|37
1645548010000|2022-02-22 16:40:10|2597.97|2590.27|2596.53|2588.83|2597.99|2590.29|2596.53|2588.83|35
1645548020000|2022-02-22 16:40:20|2596.5|2588.8|2596.82|2589.12|2597.1|2589.4|2595.89|2588.19|37
1645548030000|2022-02-22 16:40:30|2596.89|2589.19|2596.76|2589.06|2597.54|2589.84|2596.67|2588.97|35
1645548040000|2022-02-22 16:40:40|2596.72|2589.02|2596.81|2589.11|2597.33|2589.63|2596.5|2588.8|38
1645548050000|2022-02-22 16:40:50|2596.84|2589.14|2597.86|2590.16|2597.86|2590.16|2596.06|2588.36|36
1645548060000|2022-02-22 16:41:00|2597.33|2589.63|2598.3|2590.6|2598.56|2590.86|2597.33|2589.63|36
1645548070000|2022-02-22 16:41:10|2598.34|2590.64|2598.29|2590.59|2598.47|2590.77|2597.7|2590|35
1645548080000|2022-02-22 16:41:20|2598.31|2590.61|2599.34|2591.64|2599.64|2591.94|2597.95|2590.25|36
1645548090000|2022-02-22 16:41:30|2599.35|2591.65|2601.19|2593.49|2601.49|2593.79|2599.25|2591.55|30
1645548100000|2022-02-22 16:41:40|2601.22|2593.52|2601.72|2594.02|2602.19|2594.49|2600.54|2592.84|30
1645548110000|2022-02-22 16:41:50|2602.87|2595.17|2603.06|2595.36|2603.85|2596.15|2602.87|2595.17|34
1645548120000|2022-02-22 16:42:00|2603.17|2595.47|2604.03|2596.33|2604.09|2596.39|2601.83|2594.13|38
1645548130000|2022-02-22 16:42:10|2604.09|2596.39|2602.45|2594.75|2604.17|2596.47|2602.31|2594.61|37
1645548140000|2022-02-22 16:42:20|2602.38|2594.68|2601.14|2593.44|2602.38|2594.68|2600.52|2592.82|39
1645548150000|2022-02-22 16:42:30|2601.19|2593.49|2603.01|2595.31|2603.26|2595.56|2601.19|2593.49|37
1645548160000|2022-02-22 16:42:40|2602.99|2595.29|2602.78|2595.08|2603.47|2595.77|2602.25|2594.55|38
1645548170000|2022-02-22 16:42:50|2602.76|2595.06|2602.52|2594.82|2603.34|2595.64|2602.36|2594.66|38
1645548180000|2022-02-22 16:43:00|2602.44|2594.74|2600.7|2593|2602.75|2595.05|2600.68|2592.98|38
1645548190000|2022-02-22 16:43:10|2600.65|2592.95|2601.96|2594.26|2601.96|2594.26|2600.56|2592.86|37
1645548200000|2022-02-22 16:43:20|2601.97|2594.27|2600.99|2593.29|2602.02|2594.32|2600.9|2593.2|36
1645548210000|2022-02-22 16:43:30|2600.87|2593.17|2600.96|2593.26|2601.07|2593.37|2600.54|2592.84|33
1645548220000|2022-02-22 16:43:40|2601.13|2593.43|2603.35|2595.65|2603.35|2595.65|2600.97|2593.27|30
1645548230000|2022-02-22 16:43:50|2603.33|2595.63|2604.37|2596.67|2604.78|2597.08|2603.26|2595.56|30
1645548240000|2022-02-22 16:44:00|2604.24|2596.54|2603.59|2595.89|2604.24|2596.54|2603.02|2595.32|37
1645548250000|2022-02-22 16:44:10|2603.5|2595.8|2603.86|2596.16|2603.88|2596.18|2602.92|2595.22|39
1645548260000|2022-02-22 16:44:20|2603.91|2596.21|2604.23|2596.53|2604.38|2596.68|2603.17|2595.47|37
1645548270000|2022-02-22 16:44:30|2604.35|2596.65|2603.6|2595.9|2604.35|2596.65|2602.69|2594.99|37
1645548280000|2022-02-22 16:44:40|2603.52|2595.82|2602.83|2595.13|2603.89|2596.19|2602.62|2594.92|38
1645548290000|2022-02-22 16:44:50|2602.81|2595.11|2602.17|2594.47|2602.84|2595.14|2602.09|2594.39|36
1645548300000|2022-02-22 16:45:00|2602.07|2594.37|2600.33|2592.63|2602.07|2594.37|2599.36|2591.66|38
1645548310000|2022-02-22 16:45:10|2600.31|2592.61|2601.78|2594.08|2601.79|2594.09|2600.05|2592.35|34
1645548320000|2022-02-22 16:45:20|2601.83|2594.13|2602.01|2594.31|2602.8|2595.1|2601.72|2594.02|39
1645548330000|2022-02-22 16:45:30|2602.27|2594.57|2601.42|2593.72|2602.64|2594.94|2601.42|2593.72|34
1645548340000|2022-02-22 16:45:40|2601.4|2593.7|2600.11|2592.41|2601.4|2593.7|2599.77|2592.07|31
1645548350000|2022-02-22 16:45:50|2600.07|2592.37|2600.56|2592.86|2600.66|2592.96|2599.79|2592.09|35
1645548360000|2022-02-22 16:46:00|2600.69|2592.99|2601.2|2593.5|2601.23|2593.53|2599.63|2591.93|36
1645548370000|2022-02-22 16:46:10|2601.19|2593.49|2602.33|2594.63|2602.73|2595.03|2600.71|2593.01|34
1645548380000|2022-02-22 16:46:20|2602.31|2594.61|2602.39|2594.69|2602.66|2594.96|2601.75|2594.05|33
1645548390000|2022-02-22 16:46:30|2602.4|2594.7|2603.22|2595.52|2603.41|2595.71|2602.07|2594.37|38
1645548400000|2022-02-22 16:46:40|2603.12|2595.42|2603.2|2595.5|2603.22|2595.52|2602.99|2595.29|32
1645548410000|2022-02-22 16:46:50|2603.19|2595.49|2605.15|2597.45|2605.79|2598.09|2603.19|2595.49|32
1645548420000|2022-02-22 16:47:00|2604.94|2597.24|2605.17|2597.47|2605.25|2597.55|2604.43|2596.73|36
1645548430000|2022-02-22 16:47:10|2605.12|2597.42|2605.85|2598.15|2606.04|2598.34|2604.05|2596.35|36
1645548440000|2022-02-22 16:47:20|2605.83|2598.13|2604.96|2597.26|2605.83|2598.13|2604.63|2596.93|35
1645548450000|2022-02-22 16:47:30|2604.77|2597.07|2604.8|2597.1|2605.03|2597.33|2604.58|2596.88|33
1645548460000|2022-02-22 16:47:40|2604.86|2597.16|2606|2598.3|2606|2598.3|2604.3|2596.6|34
1645548470000|2022-02-22 16:47:50|2606.04|2598.34|2608.11|2600.41|2608.85|2601.15|2606.04|2598.34|39
1645548480000|2022-02-22 16:48:00|2608.08|2600.38|2606.67|2598.97|2608.08|2600.38|2606.12|2598.42|28
1645548490000|2022-02-22 16:48:10|2606.62|2598.92|2608.31|2600.61|2608.31|2600.61|2606.6|2598.9|33
1645548500000|2022-02-22 16:48:20|2608.23|2600.53|2609.34|2601.64|2609.52|2601.82|2608.23|2600.53|28
1645548510000|2022-02-22 16:48:30|2609.33|2601.63|2610.23|2602.53|2610.23|2602.53|2608.95|2601.25|35
1645548520000|2022-02-22 16:48:40|2610.3|2602.6|2610.52|2602.82|2610.74|2603.04|2610.16|2602.46|32
1645548530000|2022-02-22 16:48:50|2610.74|2603.04|2610.26|2602.56|2611.26|2603.56|2609.44|2601.74|33
1645548540000|2022-02-22 16:49:00|2610.09|2602.39|2610.3|2602.6|2610.55|2602.85|2609.18|2601.48|35
1645548550000|2022-02-22 16:49:10|2610.31|2602.61|2609.81|2602.11|2610.43|2602.73|2609.11|2601.41|33
1645548560000|2022-02-22 16:49:20|2609.86|2602.16|2610.3|2602.6|2610.33|2602.63|2609.78|2602.08|34
1645548570000|2022-02-22 16:49:30|2610.31|2602.61|2609.53|2601.83|2610.45|2602.75|2609.3|2601.6|28
1645548580000|2022-02-22 16:49:40|2609.59|2601.89|2609.19|2601.49|2610.49|2602.79|2609.19|2601.49|28
1645548590000|2022-02-22 16:49:50|2609.17|2601.47|2608.89|2601.19|2609.31|2601.61|2608.64|2600.94|19
1645548600000|2022-02-22 16:50:00|2609.15|2601.45|2608.97|2601.27|2609.15|2601.45|2608.63|2600.93|25
1645548610000|2022-02-22 16:50:10|2608.95|2601.25|2609.23|2601.53|2609.54|2601.84|2608.55|2600.85|34
1645548620000|2022-02-22 16:50:20|2609.24|2601.54|2611.29|2603.59|2611.31|2603.61|2609.24|2601.54|19
1645548630000|2022-02-22 16:50:30|2611.36|2603.66|2614.03|2606.33|2614.03|2606.33|2611.36|2603.66|35
1645548640000|2022-02-22 16:50:40|2614.26|2606.56|2614.67|2606.97|2616.44|2608.74|2614.26|2606.56|40
1645548650000|2022-02-22 16:50:50|2614.8|2607.1|2613.4|2605.7|2615.58|2607.88|2613.4|2605.7|39
1645548660000|2022-02-22 16:51:00|2613.44|2605.74|2613.72|2606.02|2614.3|2606.6|2612.77|2605.07|37
1645548670000|2022-02-22 16:51:10|2613.62|2605.92|2616.09|2608.39|2616.44|2608.74|2613.62|2605.92|38
1645548680000|2022-02-22 16:51:20|2616.06|2608.36|2615.63|2607.93|2616.6|2608.9|2615.42|2607.72|37
1645548690000|2022-02-22 16:51:30|2615.65|2607.95|2615.22|2607.52|2615.85|2608.15|2614.89|2607.19|31
1645548700000|2022-02-22 16:51:40|2615.41|2607.71|2614.46|2606.76|2615.54|2607.84|2614.14|2606.44|37
1645548710000|2022-02-22 16:51:50|2614.33|2606.63|2614.6|2606.9|2614.72|2607.02|2613.8|2606.1|31
1645548720000|2022-02-22 16:52:00|2614.36|2606.66|2611.47|2603.77|2614.7|2607|2611.15|2603.45|39
1645548730000|2022-02-22 16:52:10|2611.46|2603.76|2611.19|2603.49|2611.89|2604.19|2610.28|2602.58|36
1645548740000|2022-02-22 16:52:20|2611.18|2603.48|2612.3|2604.6|2612.3|2604.6|2611.18|2603.48|38
1645548750000|2022-02-22 16:52:30|2612.19|2604.49|2609.93|2602.23|2612.19|2604.49|2609.56|2601.86|39
1645548760000|2022-02-22 16:52:40|2609.97|2602.27|2610.88|2603.18|2610.89|2603.19|2609.61|2601.91|35
1645548770000|2022-02-22 16:52:50|2610.87|2603.17|2610.74|2603.04|2610.87|2603.17|2610.39|2602.69|26
1645548780000|2022-02-22 16:53:00|2610.88|2603.18|2608.33|2600.63|2610.88|2603.18|2608.33|2600.63|35
1645548790000|2022-02-22 16:53:10|2608.41|2600.71|2607.69|2599.99|2608.41|2600.71|2606.78|2599.08|39
1645548800000|2022-02-22 16:53:20|2607.67|2599.97|2608.61|2600.91|2608.66|2600.96|2607.57|2599.87|30
1645548810000|2022-02-22 16:53:30|2608.69|2600.99|2607.84|2600.14|2608.69|2600.99|2607.44|2599.74|33
1645548820000|2022-02-22 16:53:40|2608.04|2600.34|2606.7|2599|2608.15|2600.45|2606.27|2598.57|33
1645548830000|2022-02-22 16:53:50|2606.77|2599.07|2605.53|2597.83|2606.77|2599.07|2605.07|2597.37|38
1645548840000|2022-02-22 16:54:00|2605.44|2597.74|2605.64|2597.94|2605.64|2597.94|2604.69|2596.99|32
1645548850000|2022-02-22 16:54:10|2605.63|2597.93|2605.22|2597.52|2606.01|2598.31|2605.02|2597.32|34
1645548860000|2022-02-22 16:54:20|2605.2|2597.5|2605.07|2597.37|2606.12|2598.42|2605.07|2597.37|39
1645548870000|2022-02-22 16:54:30|2605.05|2597.35|2602.99|2595.29|2605.05|2597.35|2602.99|2595.29|32
1645548880000|2022-02-22 16:54:40|2602.98|2595.28|2601.33|2593.63|2602.98|2595.28|2600.6|2592.9|35
1645548890000|2022-02-22 16:54:50|2601.39|2593.69|2600.48|2592.78|2601.39|2593.69|2599.86|2592.16|35
1645548900000|2022-02-22 16:55:00|2600.7|2593|2598.46|2590.76|2600.98|2593.28|2597.98|2590.28|35
1645548910000|2022-02-22 16:55:10|2598.56|2590.86|2599.2|2591.5|2600.39|2592.69|2598.47|2590.77|40
1645548920000|2022-02-22 16:55:20|2599.12|2591.42|2599.01|2591.31|2599.76|2592.06|2598.39|2590.69|36
1645548930000|2022-02-22 16:55:30|2599.32|2591.62|2600.52|2592.82|2600.96|2593.26|2598.91|2591.21|36
1645548940000|2022-02-22 16:55:40|2600.5|2592.8|2601.89|2594.19|2601.89|2594.19|2600.41|2592.71|31
1645548950000|2022-02-22 16:55:50|2602.06|2594.36|2601.94|2594.24|2602.51|2594.81|2601.15|2593.45|37
1645548960000|2022-02-22 16:56:00|2601.93|2594.23|2601.74|2594.04|2602.27|2594.57|2600.82|2593.12|34
1645548970000|2022-02-22 16:56:10|2601.79|2594.09|2602.64|2594.94|2603.06|2595.36|2600.87|2593.17|38
1645548980000|2022-02-22 16:56:20|2603.06|2595.36|2601.37|2593.67|2603.06|2595.36|2600.94|2593.24|35
1645548990000|2022-02-22 16:56:30|2601.38|2593.68|2601.18|2593.48|2601.64|2593.94|2600.89|2593.19|30
1645549000000|2022-02-22 16:56:40|2601.22|2593.52|2600.76|2593.06|2601.47|2593.77|2600.5|2592.8|28
1645549010000|2022-02-22 16:56:50|2600.74|2593.04|2602.33|2594.63|2602.48|2594.78|2600.57|2592.87|33
1645549020000|2022-02-22 16:57:00|2602.39|2594.69|2601.53|2593.83|2602.85|2595.15|2601.19|2593.49|30
1645549030000|2022-02-22 16:57:10|2601.55|2593.85|2601.72|2594.02|2602.82|2595.12|2601.36|2593.66|35
1645549040000|2022-02-22 16:57:20|2602.33|2594.63|2602.06|2594.36|2602.81|2595.11|2602.03|2594.33|39
1645549050000|2022-02-22 16:57:30|2601.92|2594.22|2603.1|2595.4|2603.34|2595.64|2601.92|2594.22|38
1645549060000|2022-02-22 16:57:40|2603.03|2595.33|2603.93|2596.23|2604.15|2596.45|2602.98|2595.28|30
1645549070000|2022-02-22 16:57:50|2603.98|2596.28|2603.66|2595.96|2604.1|2596.4|2603.3|2595.6|31
1645549080000|2022-02-22 16:58:00|2603.69|2595.99|2602.74|2595.04|2603.75|2596.05|2602.63|2594.93|36
1645549090000|2022-02-22 16:58:10|2602.71|2595.01|2602.63|2594.93|2603.74|2596.04|2602.55|2594.85|35
1645549100000|2022-02-22 16:58:20|2602.95|2595.25|2603.65|2595.95|2603.72|2596.02|2602.6|2594.9|36
1645549110000|2022-02-22 16:58:30|2603.67|2595.97|2605.55|2597.85|2605.89|2598.19|2603.67|2595.97|36
1645549120000|2022-02-22 16:58:40|2605.48|2597.78|2605.2|2597.5|2606.75|2599.05|2605.2|2597.5|34
1645549130000|2022-02-22 16:58:50|2605.39|2597.69|2605.52|2597.82|2605.93|2598.23|2605.39|2597.69|36
1645549140000|2022-02-22 16:59:00|2605.61|2597.91|2608.99|2601.29|2609.67|2601.97|2605.41|2597.71|36
1645549150000|2022-02-22 16:59:10|2609.2|2601.5|2607.48|2599.78|2609.2|2601.5|2607.11|2599.41|35
1645549160000|2022-02-22 16:59:20|2607.66|2599.96|2606.58|2598.88|2608.66|2600.96|2606.58|2598.88|38
1645549170000|2022-02-22 16:59:30|2606.53|2598.83|2606.26|2598.56|2606.53|2598.83|2605.56|2597.86|35
1645549180000|2022-02-22 16:59:40|2606.24|2598.54|2607.72|2600.02|2607.83|2600.13|2606.24|2598.54|39
1645549190000|2022-02-22 16:59:50|2608|2600.3|2608.07|2600.37|2608.76|2601.06|2607.49|2599.79|35
1645549200000|2022-02-22 17:00:00|2607.58|2599.88|2607.22|2599.52|2608.36|2600.66|2606.9|2599.2|37
1645549210000|2022-02-22 17:00:10|2607.25|2599.55|2608.64|2600.94|2608.9|2601.2|2607.01|2599.31|36
1645549220000|2022-02-22 17:00:20|2608.54|2600.84|2607.92|2600.22|2608.54|2600.84|2607.18|2599.48|33
1645549230000|2022-02-22 17:00:30|2607.7|2600|2608.56|2600.86|2608.85|2601.15|2607|2599.3|40
1645549240000|2022-02-22 17:00:40|2608.49|2600.79|2609.9|2602.2|2609.9|2602.2|2608.17|2600.47|35
1645549250000|2022-02-22 17:00:50|2610.04|2602.34|2607.8|2600.1|2610.42|2602.72|2607.64|2599.94|28
1645549260000|2022-02-22 17:01:00|2607.86|2600.16|2607.78|2600.08|2608.99|2601.29|2607.74|2600.04|36
1645549270000|2022-02-22 17:01:10|2607.85|2600.15|2608.94|2601.24|2609|2601.3|2607.85|2600.15|38
1645549280000|2022-02-22 17:01:20|2608.79|2601.09|2609.23|2601.53|2609.33|2601.63|2608.66|2600.96|32
1645549290000|2022-02-22 17:01:30|2609.17|2601.47|2607.71|2600.01|2609.17|2601.47|2607.61|2599.91|29
1645549300000|2022-02-22 17:01:40|2607.7|2600|2608.03|2600.33|2608.13|2600.43|2607.7|2600|32
1645549310000|2022-02-22 17:01:50|2607.72|2600.02|2609.64|2601.94|2609.68|2601.98|2607.13|2599.43|35
1645549320000|2022-02-22 17:02:00|2609.61|2601.91|2610.44|2602.74|2610.44|2602.74|2608.44|2600.74|39
1645549330000|2022-02-22 17:02:10|2611.11|2603.41|2611.36|2603.66|2613.23|2605.53|2611.11|2603.41|39
1645549340000|2022-02-22 17:02:20|2611.3|2603.6|2615.07|2607.37|2615.07|2607.37|2611.3|2603.6|35
1645549350000|2022-02-22 17:02:30|2614.77|2607.07|2613.89|2606.19|2615.47|2607.77|2613.61|2605.91|38
1645549360000|2022-02-22 17:02:40|2613.49|2605.79|2615.37|2607.67|2615.37|2607.67|2612.74|2605.04|34
1645549370000|2022-02-22 17:02:50|2615.98|2608.28|2614.48|2606.78|2616.35|2608.65|2614.48|2606.78|35
1645549380000|2022-02-22 17:03:00|2614.65|2606.95|2614.06|2606.36|2614.8|2607.1|2613.62|2605.92|35
1645549390000|2022-02-22 17:03:10|2614.09|2606.39|2612.48|2604.78|2614.09|2606.39|2612.48|2604.78|37
1645549400000|2022-02-22 17:03:20|2612.57|2604.87|2611.94|2604.24|2612.88|2605.18|2611.86|2604.16|34
1645549410000|2022-02-22 17:03:30|2611.96|2604.26|2611.61|2603.91|2611.96|2604.26|2610.78|2603.08|34
1645549420000|2022-02-22 17:03:40|2611.88|2604.18|2612.82|2605.12|2613.38|2605.68|2611.88|2604.18|38
1645549430000|2022-02-22 17:03:50|2612.7|2605|2613.33|2605.63|2613.33|2605.63|2612.58|2604.88|32
1645549440000|2022-02-22 17:04:00|2613.56|2605.86|2610.82|2603.12|2613.9|2606.2|2610.82|2603.12|28
1645549450000|2022-02-22 17:04:10|2610.79|2603.09|2610.04|2602.34|2610.79|2603.09|2609.41|2601.71|29
1645549460000|2022-02-22 17:04:20|2610.05|2602.35|2610.49|2602.79|2611.05|2603.35|2610.02|2602.32|36
1645549470000|2022-02-22 17:04:30|2610.45|2602.75|2610.33|2602.63|2610.58|2602.88|2609.55|2601.85|31
1645549480000|2022-02-22 17:04:40|2610.34|2602.64|2610.09|2602.39|2610.85|2603.15|2609.94|2602.24|33
1645549490000|2022-02-22 17:04:50|2610.24|2602.54|2610.56|2602.86|2611.24|2603.54|2610.07|2602.37|36
1645549500000|2022-02-22 17:05:00|2610.65|2602.95|2613.35|2605.65|2613.35|2605.65|2610.51|2602.81|38
1645549510000|2022-02-22 17:05:10|2613.44|2605.74|2613.92|2606.22|2614.22|2606.52|2613.44|2605.74|29
1645549520000|2022-02-22 17:05:20|2613.72|2606.02|2614.74|2607.04|2615.69|2607.99|2613.71|2606.01|34
1645549530000|2022-02-22 17:05:30|2614.75|2607.05|2615.61|2607.91|2615.89|2608.19|2614.57|2606.87|34
1645549540000|2022-02-22 17:05:40|2615.56|2607.86|2614.75|2607.05|2615.81|2608.11|2614.37|2606.67|37
1645549550000|2022-02-22 17:05:50|2614.74|2607.04|2614.41|2606.71|2614.92|2607.22|2613.73|2606.03|37
1645549560000|2022-02-22 17:06:00|2614.39|2606.69|2615.18|2607.48|2615.18|2607.48|2614|2606.3|33
1645549570000|2022-02-22 17:06:10|2615.19|2607.49|2616.98|2609.28|2617.95|2610.25|2615.19|2607.49|36
1645549580000|2022-02-22 17:06:20|2616.85|2609.15|2615.11|2607.41|2616.94|2609.24|2615.11|2607.41|40
1645549590000|2022-02-22 17:06:30|2615.14|2607.44|2614.19|2606.49|2615.14|2607.44|2613.95|2606.25|36
1645549600000|2022-02-22 17:06:40|2614.18|2606.48|2613.47|2605.77|2614.64|2606.94|2613.42|2605.72|31
1645549610000|2022-02-22 17:06:50|2613.54|2605.84|2613.68|2605.98|2613.96|2606.26|2613.38|2605.68|30
1645549620000|2022-02-22 17:07:00|2613.69|2605.99|2613.28|2605.58|2613.69|2605.99|2611.85|2604.15|33
1645549630000|2022-02-22 17:07:10|2613.34|2605.64|2613.31|2605.61|2613.43|2605.73|2612.65|2604.95|34
1645549640000|2022-02-22 17:07:20|2612.77|2605.07|2612.81|2605.11|2613.03|2605.33|2612.04|2604.34|29
1645549650000|2022-02-22 17:07:30|2612.91|2605.21|2613.03|2605.33|2613.33|2605.63|2611.88|2604.18|36
1645549660000|2022-02-22 17:07:40|2613.3|2605.6|2614.1|2606.4|2614.1|2606.4|2612.72|2605.02|30
1645549670000|2022-02-22 17:07:50|2614.09|2606.39|2613.36|2605.66|2614.19|2606.49|2613.34|2605.64|33
1645549680000|2022-02-22 17:08:00|2613.35|2605.65|2611.68|2603.98|2613.35|2605.65|2611.08|2603.38|40
1645549690000|2022-02-22 17:08:10|2611.67|2603.97|2611.27|2603.57|2612.14|2604.44|2611.09|2603.39|36
1645549700000|2022-02-22 17:08:20|2611.25|2603.55|2613.67|2605.97|2613.84|2606.14|2611.25|2603.55|34
1645549710000|2022-02-22 17:08:30|2613.62|2605.92|2613.45|2605.75|2614.27|2606.57|2613.37|2605.67|36
1645549720000|2022-02-22 17:08:40|2613.44|2605.74|2611.91|2604.21|2613.7|2606|2611.85|2604.15|34
1645549730000|2022-02-22 17:08:50|2611.79|2604.09|2612|2604.3|2612.15|2604.45|2610.85|2603.15|35
1645549740000|2022-02-22 17:09:00|2611.98|2604.28|2612.79|2605.09|2613.97|2606.27|2611.98|2604.28|36
1645549750000|2022-02-22 17:09:10|2612.8|2605.1|2610.45|2602.75|2612.84|2605.14|2610.45|2602.75|37
1645549760000|2022-02-22 17:09:20|2610.55|2602.85|2609.4|2601.7|2610.55|2602.85|2609.29|2601.59|34
1645549770000|2022-02-22 17:09:30|2609.14|2601.44|2609.57|2601.87|2610.21|2602.51|2609.13|2601.43|36
1645549780000|2022-02-22 17:09:40|2609.96|2602.26|2611.05|2603.35|2611.28|2603.58|2609.96|2602.26|36
1645549790000|2022-02-22 17:09:50|2611.39|2603.69|2612.27|2604.57|2612.27|2604.57|2611.05|2603.35|35
1645549800000|2022-02-22 17:10:00|2612.52|2604.82|2611.66|2603.96|2612.67|2604.97|2611.65|2603.95|34
1645549810000|2022-02-22 17:10:10|2611.59|2603.89|2609.62|2601.92|2611.59|2603.89|2609.47|2601.77|35
1645549820000|2022-02-22 17:10:20|2609.7|2602|2609.23|2601.53|2609.76|2602.06|2608.79|2601.09|35
1645549830000|2022-02-22 17:10:30|2608.94|2601.24|2608.39|2600.69|2608.94|2601.24|2607.13|2599.43|38
1645549840000|2022-02-22 17:10:40|2608.45|2600.75|2608.8|2601.1|2609.88|2602.18|2608.39|2600.69|36
1645549850000|2022-02-22 17:10:50|2609.2|2601.5|2608.8|2601.1|2609.21|2601.51|2608.42|2600.72|35
1645549860000|2022-02-22 17:11:00|2608.67|2600.97|2607.44|2599.74|2608.87|2601.17|2607.24|2599.54|34
1645549870000|2022-02-22 17:11:10|2607.43|2599.73|2606.51|2598.81|2607.49|2599.79|2606.15|2598.45|33
1645549880000|2022-02-22 17:11:20|2606.76|2599.06|2606.6|2598.9|2606.87|2599.17|2605.99|2598.29|35
1645549890000|2022-02-22 17:11:30|2606.42|2598.72|2606.5|2598.8|2607.03|2599.33|2605.87|2598.17|35
1645549900000|2022-02-22 17:11:40|2606.38|2598.68|2605.21|2597.51|2606.38|2598.68|2605.16|2597.46|37
1645549910000|2022-02-22 17:11:50|2604.89|2597.19|2604.48|2596.78|2605.03|2597.33|2604.16|2596.46|35
1645549920000|2022-02-22 17:12:00|2604.71|2597.01|2604.5|2596.8|2604.86|2597.16|2603.22|2595.52|34
1645549930000|2022-02-22 17:12:10|2604.63|2596.93|2604.7|2597|2605.71|2598.01|2604.38|2596.68|35
1645549940000|2022-02-22 17:12:20|2604.76|2597.06|2605.65|2597.95|2606|2598.3|2604.76|2597.06|37
1645549950000|2022-02-22 17:12:30|2605.69|2597.99|2606.27|2598.57|2606.27|2598.57|2605.12|2597.42|33
1645549960000|2022-02-22 17:12:40|2606.25|2598.55|2606.91|2599.21|2606.91|2599.21|2605.45|2597.75|32
1645549970000|2022-02-22 17:12:50|2606.89|2599.19|2604.54|2596.84|2606.89|2599.19|2604.45|2596.75|36
1645549980000|2022-02-22 17:13:00|2604.6|2596.9|2603.6|2595.9|2605.14|2597.44|2603.05|2595.35|35
1645549990000|2022-02-22 17:13:10|2603.35|2595.65|2603.32|2595.62|2603.41|2595.71|2602.1|2594.4|34
1645550000000|2022-02-22 17:13:20|2603.33|2595.63|2603.66|2595.96|2603.87|2596.17|2603.25|2595.55|34
1645550010000|2022-02-22 17:13:30|2603.85|2596.15|2603.76|2596.06|2603.85|2596.15|2602.31|2594.61|37
1645550020000|2022-02-22 17:13:40|2603.73|2596.03|2602.99|2595.29|2603.92|2596.22|2602.72|2595.02|35
1645550030000|2022-02-22 17:13:50|2602.91|2595.21|2603.45|2595.75|2603.76|2596.06|2602.88|2595.18|36
1645550040000|2022-02-22 17:14:00|2603.59|2595.89|2602.72|2595.02|2603.69|2595.99|2602.72|2595.02|31
1645550050000|2022-02-22 17:14:10|2602.85|2595.15|2601.84|2594.14|2602.85|2595.15|2601.19|2593.49|35
1645550060000|2022-02-22 17:14:20|2601.86|2594.16|2597.74|2590.04|2601.86|2594.16|2597.74|2590.04|40
1645550070000|2022-02-22 17:14:30|2597.93|2590.23|2598.7|2591|2598.99|2591.29|2597.53|2589.83|38
1645550080000|2022-02-22 17:14:40|2598.75|2591.05|2597.92|2590.22|2599.14|2591.44|2597.92|2590.22|37
1645550090000|2022-02-22 17:14:50|2597.93|2590.23|2599.02|2591.32|2599.06|2591.36|2597.57|2589.87|39
1645550100000|2022-02-22 17:15:00|2598.99|2591.29|2597.11|2589.41|2599.03|2591.33|2596.71|2589.01|38
1645550110000|2022-02-22 17:15:10|2596.59|2588.89|2595.66|2587.96|2597.02|2589.32|2594.26|2586.56|40
1645550120000|2022-02-22 17:15:20|2595.87|2588.17|2594.99|2587.29|2596.09|2588.39|2594.99|2587.29|35
1645550130000|2022-02-22 17:15:30|2594.71|2587.01|2595|2587.3|2595.32|2587.62|2594.18|2586.48|33
1645550140000|2022-02-22 17:15:40|2595.21|2587.51|2594.18|2586.48|2595.36|2587.66|2594.18|2586.48|32
1645550150000|2022-02-22 17:15:50|2594.35|2586.65|2594.25|2586.55|2594.65|2586.95|2594.06|2586.36|35
1645550160000|2022-02-22 17:16:00|2594.26|2586.56|2595.36|2587.66|2595.76|2588.06|2594.26|2586.56|38
1645550170000|2022-02-22 17:16:10|2595.01|2587.31|2596.09|2588.39|2596.27|2588.57|2594.98|2587.28|38
1645550180000|2022-02-22 17:16:20|2596.84|2589.14|2595.84|2588.14|2597.35|2589.65|2595.37|2587.67|40
1645550190000|2022-02-22 17:16:30|2595.86|2588.16|2594.91|2587.21|2596.5|2588.8|2594.88|2587.18|37
1645550200000|2022-02-22 17:16:40|2594.81|2587.11|2593.38|2585.68|2595.06|2587.36|2593.35|2585.65|38
1645550210000|2022-02-22 17:16:50|2592.99|2585.29|2591.71|2584.01|2592.99|2585.29|2591.02|2583.32|40
1645550220000|2022-02-22 17:17:00|2591.57|2583.87|2591.86|2584.16|2592.69|2584.99|2589.39|2581.69|39
1645550230000|2022-02-22 17:17:10|2591.63|2583.93|2592.86|2585.16|2593.15|2585.45|2591.1|2583.4|35
1645550240000|2022-02-22 17:17:20|2592.82|2585.12|2591.83|2584.13|2592.82|2585.12|2591.67|2583.97|37
1645550250000|2022-02-22 17:17:30|2592.06|2584.36|2590.71|2583.01|2592.25|2584.55|2590.4|2582.7|36
1645550260000|2022-02-22 17:17:40|2590.85|2583.15|2588.75|2581.05|2590.85|2583.15|2588.75|2581.05|36
1645550270000|2022-02-22 17:17:50|2588.55|2580.85|2588.68|2580.98|2589.05|2581.35|2588.46|2580.76|30
1645550280000|2022-02-22 17:18:00|2588.66|2580.96|2589.12|2581.42|2589.88|2582.18|2588.55|2580.85|32
1645550290000|2022-02-22 17:18:10|2589.48|2581.78|2589.53|2581.83|2590.9|2583.2|2589.32|2581.62|38
1645550300000|2022-02-22 17:18:20|2589.26|2581.56|2588.5|2580.8|2589.71|2582.01|2588.49|2580.79|35
1645550310000|2022-02-22 17:18:30|2588.43|2580.73|2588.9|2581.2|2588.98|2581.28|2587.7|2580|35
1645550320000|2022-02-22 17:18:40|2588.88|2581.18|2589.59|2581.89|2589.75|2582.05|2587.99|2580.29|38
1645550330000|2022-02-22 17:18:50|2589.69|2581.99|2588.58|2580.88|2589.69|2581.99|2588.09|2580.39|35
1645550340000|2022-02-22 17:19:00|2588.56|2580.86|2591.98|2584.28|2591.98|2584.28|2588.56|2580.86|39
1645550350000|2022-02-22 17:19:10|2592.34|2584.64|2590.22|2582.52|2592.34|2584.64|2589.9|2582.2|38
1645550360000|2022-02-22 17:19:20|2590.23|2582.53|2590.15|2582.45|2590.3|2582.6|2589.49|2581.79|36
1645550370000|2022-02-22 17:19:30|2590.06|2582.36|2589.7|2582|2590.5|2582.8|2589.45|2581.75|32
1645550380000|2022-02-22 17:19:40|2590.36|2582.66|2592.2|2584.5|2592.2|2584.5|2590.34|2582.64|35
1645550390000|2022-02-22 17:19:50|2592.5|2584.8|2591.11|2583.41|2592.83|2585.13|2590.95|2583.25|39
1645550400000|2022-02-22 17:20:00|2591.14|2583.44|2591.35|2583.65|2591.78|2584.08|2590.72|2583.02|36
1645550410000|2022-02-22 17:20:10|2591.36|2583.66|2593.87|2586.17|2593.87|2586.17|2591.36|2583.66|37
1645550420000|2022-02-22 17:20:20|2593.43|2585.73|2592.98|2585.28|2593.63|2585.93|2592.62|2584.92|40
1645550430000|2022-02-22 17:20:30|2593.03|2585.33|2593.06|2585.36|2593.23|2585.53|2591.93|2584.23|38
1645550440000|2022-02-22 17:20:40|2593.09|2585.39|2592.41|2584.71|2593.47|2585.77|2592.41|2584.71|39
1645550450000|2022-02-22 17:20:50|2592.56|2584.86|2590.5|2582.8|2593.03|2585.33|2590.37|2582.67|33
1645550460000|2022-02-22 17:21:00|2590.57|2582.87|2589.82|2582.12|2591.17|2583.47|2589.42|2581.72|37
1645550470000|2022-02-22 17:21:10|2589.84|2582.14|2590.24|2582.54|2590.24|2582.54|2589.44|2581.74|38
1645550480000|2022-02-22 17:21:20|2590.27|2582.57|2590.77|2583.07|2591.04|2583.34|2589.88|2582.18|35
1645550490000|2022-02-22 17:21:30|2590.78|2583.08|2592.77|2585.07|2592.77|2585.07|2590.78|2583.08|35
1645550500000|2022-02-22 17:21:40|2592.99|2585.29|2591.77|2584.07|2593.28|2585.58|2591.76|2584.06|32
1645550510000|2022-02-22 17:21:50|2591.55|2583.85|2592.88|2585.18|2593|2585.3|2591.55|2583.85|35
1645550520000|2022-02-22 17:22:00|2592.99|2585.29|2594.14|2586.44|2595.05|2587.35|2592.26|2584.56|37
1645550530000|2022-02-22 17:22:10|2594.41|2586.71|2596.65|2588.95|2596.87|2589.17|2594.41|2586.71|36
1645550540000|2022-02-22 17:22:20|2596.58|2588.88|2594.34|2586.64|2597.03|2589.33|2594.31|2586.61|36
1645550550000|2022-02-22 17:22:30|2594.08|2586.38|2592.6|2584.9|2594.1|2586.4|2592.45|2584.75|39
1645550560000|2022-02-22 17:22:40|2592.74|2585.04|2591.89|2584.19|2592.77|2585.07|2591.52|2583.82|36
1645550570000|2022-02-22 17:22:50|2591.96|2584.26|2591.87|2584.17|2592.79|2585.09|2591.45|2583.75|39
1645550580000|2022-02-22 17:23:00|2592.01|2584.31|2591.92|2584.22|2592.49|2584.79|2591.36|2583.66|32
1645550590000|2022-02-22 17:23:10|2591.88|2584.18|2591.76|2584.06|2592.59|2584.89|2591.4|2583.7|35
1645550600000|2022-02-22 17:23:20|2591.85|2584.15|2593.87|2586.17|2594.11|2586.41|2591.85|2584.15|37
1645550610000|2022-02-22 17:23:30|2593.81|2586.11|2594.35|2586.65|2594.62|2586.92|2593.49|2585.79|34
1645550620000|2022-02-22 17:23:40|2594.75|2587.05|2595.83|2588.13|2596.41|2588.71|2594.37|2586.67|38
1645550630000|2022-02-22 17:23:50|2595.92|2588.22|2594.74|2587.04|2596.01|2588.31|2594.36|2586.66|35
1645550640000|2022-02-22 17:24:00|2594.72|2587.02|2595.13|2587.43|2595.13|2587.43|2594.59|2586.89|34
1645550650000|2022-02-22 17:24:10|2595.04|2587.34|2596.22|2588.52|2596.78|2589.08|2594.54|2586.84|37
1645550660000|2022-02-22 17:24:20|2595.69|2587.99|2595.72|2588.02|2596.57|2588.87|2595.66|2587.96|33
1645550670000|2022-02-22 17:24:30|2595.74|2588.04|2595.61|2587.91|2596.66|2588.96|2595.6|2587.9|37
1645550680000|2022-02-22 17:24:40|2595.59|2587.89|2594.84|2587.14|2595.83|2588.13|2594.37|2586.67|39
1645550690000|2022-02-22 17:24:50|2594.66|2586.96|2595.24|2587.54|2595.25|2587.55|2594.02|2586.32|34
1645550700000|2022-02-22 17:25:00|2595.21|2587.51|2593.63|2585.93|2595.21|2587.51|2593.35|2585.65|38
1645550710000|2022-02-22 17:25:10|2593.57|2585.87|2594.78|2587.08|2594.78|2587.08|2593.29|2585.59|37
1645550720000|2022-02-22 17:25:20|2594.75|2587.05|2596.97|2589.27|2597.27|2589.57|2594.75|2587.05|40
1645550730000|2022-02-22 17:25:30|2596.37|2588.67|2597.26|2589.56|2597.29|2589.59|2595.62|2587.92|39
1645550740000|2022-02-22 17:25:40|2596.74|2589.04|2598.14|2590.44|2598.94|2591.24|2596.74|2589.04|37
1645550750000|2022-02-22 17:25:50|2598.25|2590.55|2596.7|2589|2598.28|2590.58|2596.42|2588.72|35
1645550760000|2022-02-22 17:26:00|2596.62|2588.92|2594.63|2586.93|2596.62|2588.92|2594.63|2586.93|37
1645550770000|2022-02-22 17:26:10|2594.27|2586.57|2596.31|2588.61|2596.46|2588.76|2594.2|2586.5|37
1645550780000|2022-02-22 17:26:20|2596.35|2588.65|2597.36|2589.66|2597.51|2589.81|2596.33|2588.63|33
1645550790000|2022-02-22 17:26:30|2597.22|2589.52|2597.92|2590.22|2597.92|2590.22|2597.07|2589.37|31
1645550800000|2022-02-22 17:26:40|2598|2590.3|2598.06|2590.36|2598.79|2591.09|2597.96|2590.26|32
1645550810000|2022-02-22 17:26:50|2598.09|2590.39|2598.07|2590.37|2598.65|2590.95|2598|2590.3|36
1645550820000|2022-02-22 17:27:00|2597.84|2590.14|2599.39|2591.69|2599.39|2591.69|2597.4|2589.7|36
1645550830000|2022-02-22 17:27:10|2599.24|2591.54|2599.69|2591.99|2600.46|2592.76|2599.17|2591.47|34
1645550840000|2022-02-22 17:27:20|2599.68|2591.98|2600.65|2592.95|2600.65|2592.95|2599.66|2591.96|39
1645550850000|2022-02-22 17:27:30|2600.55|2592.85|2600.84|2593.14|2601|2593.3|2600.19|2592.49|33
1645550860000|2022-02-22 17:27:40|2600.58|2592.88|2601.03|2593.33|2602.18|2594.48|2600.58|2592.88|38
1645550870000|2022-02-22 17:27:50|2600.7|2593|2600.87|2593.17|2602.06|2594.36|2600.36|2592.66|38
1645550880000|2022-02-22 17:28:00|2600.45|2592.75|2600.64|2592.94|2600.85|2593.15|2599.87|2592.17|36
1645550890000|2022-02-22 17:28:10|2600.77|2593.07|2600.79|2593.09|2601.91|2594.21|2600.63|2592.93|36
1645550900000|2022-02-22 17:28:20|2600.76|2593.06|2601.57|2593.87|2601.57|2593.87|2600.61|2592.91|37
1645550910000|2022-02-22 17:28:30|2601.56|2593.86|2600.05|2592.35|2601.56|2593.86|2599.02|2591.32|36
1645550920000|2022-02-22 17:28:40|2600.11|2592.41|2599.04|2591.34|2600.19|2592.49|2598.66|2590.96|35
1645550930000|2022-02-22 17:28:50|2598.99|2591.29|2597.24|2589.54|2598.99|2591.29|2596.98|2589.28|38
1645550940000|2022-02-22 17:29:00|2597.21|2589.51|2596.82|2589.12|2597.86|2590.16|2596.38|2588.68|38
1645550950000|2022-02-22 17:29:10|2596.88|2589.18|2597.33|2589.63|2597.52|2589.82|2596.75|2589.05|37
1645550960000|2022-02-22 17:29:20|2596.99|2589.29|2595.66|2587.96|2597.32|2589.62|2595.53|2587.83|35
1645550970000|2022-02-22 17:29:30|2595.81|2588.11|2596.31|2588.61|2596.59|2588.89|2595.74|2588.04|36
1645550980000|2022-02-22 17:29:40|2596.22|2588.52|2594.94|2587.24|2596.22|2588.52|2594.55|2586.85|34
1645550990000|2022-02-22 17:29:50|2595.5|2587.8|2593.86|2586.16|2595.84|2588.14|2593.55|2585.85|39
1645551000000|2022-02-22 17:30:00|2593.85|2586.15|2593.61|2585.91|2594.6|2586.9|2592.45|2584.75|39
1645551010000|2022-02-22 17:30:10|2592.21|2584.51|2593.62|2585.92|2594.09|2586.39|2592.21|2584.51|39
1645551020000|2022-02-22 17:30:20|2593.5|2585.8|2593.38|2585.68|2593.58|2585.88|2592.73|2585.03|31
1645551030000|2022-02-22 17:30:30|2593.37|2585.67|2594.17|2586.47|2595|2587.3|2592.84|2585.14|36
1645551040000|2022-02-22 17:30:40|2594.03|2586.33|2597.52|2589.82|2597.86|2590.16|2594.03|2586.33|40
1645551050000|2022-02-22 17:30:50|2597.36|2589.66|2599.72|2592.02|2599.98|2592.28|2597.36|2589.66|38
1645551060000|2022-02-22 17:31:00|2599.71|2592.01|2602.39|2594.69|2602.39|2594.69|2599.24|2591.54|35
1645551070000|2022-02-22 17:31:10|2601.94|2594.24|2602.55|2594.85|2603.81|2596.11|2601.94|2594.24|40
1645551080000|2022-02-22 17:31:20|2602.6|2594.9|2601.04|2593.34|2603.55|2595.85|2601.01|2593.31|39
1645551090000|2022-02-22 17:31:30|2601.17|2593.47|2602.31|2594.61|2602.34|2594.64|2600.97|2593.27|35
1645551100000|2022-02-22 17:31:40|2602.22|2594.52|2600.58|2592.88|2602.29|2594.59|2600.5|2592.8|37
1645551110000|2022-02-22 17:31:50|2600.61|2592.91|2599.14|2591.44|2600.61|2592.91|2599.12|2591.42|33
1645551120000|2022-02-22 17:32:00|2599.48|2591.78|2598.5|2590.8|2600.05|2592.35|2597.94|2590.24|41
1645551130000|2022-02-22 17:32:10|2597.83|2590.13|2598.76|2591.06|2598.77|2591.07|2596.67|2588.97|37
1645551140000|2022-02-22 17:32:20|2598.77|2591.07|2601.36|2593.66|2601.46|2593.76|2598.74|2591.04|38
1645551150000|2022-02-22 17:32:30|2601.54|2593.84|2602.34|2594.64|2602.87|2595.17|2601.35|2593.65|37
1645551160000|2022-02-22 17:32:40|2602.07|2594.37|2601.17|2593.47|2602.22|2594.52|2600.94|2593.24|37
1645551170000|2022-02-22 17:32:50|2600.72|2593.02|2601.43|2593.73|2601.74|2594.04|2600.72|2593.02|34
1645551180000|2022-02-22 17:33:00|2601.29|2593.59|2600.21|2592.51|2601.29|2593.59|2599.79|2592.09|38
1645551190000|2022-02-22 17:33:10|2600.33|2592.63|2599.38|2591.68|2600.43|2592.73|2598.29|2590.59|33
1645551200000|2022-02-22 17:33:20|2599.09|2591.39|2598.84|2591.14|2599.28|2591.58|2598.19|2590.49|35
1645551210000|2022-02-22 17:33:30|2598.65|2590.95|2598.9|2591.2|2599.03|2591.33|2598.38|2590.68|37
1645551220000|2022-02-22 17:33:40|2598.98|2591.28|2600.76|2593.06|2601.31|2593.61|2598.98|2591.28|36
1645551230000|2022-02-22 17:33:50|2600.67|2592.97|2600.33|2592.63|2600.96|2593.26|2599.87|2592.17|37
1645551240000|2022-02-22 17:34:00|2600.31|2592.61|2599.08|2591.38|2600.6|2592.9|2598.39|2590.69|39
1645551250000|2022-02-22 17:34:10|2599.06|2591.36|2599.64|2591.94|2600.68|2592.98|2599.06|2591.36|39
1645551260000|2022-02-22 17:34:20|2599.58|2591.88|2600.86|2593.16|2601.31|2593.61|2599.56|2591.86|39
1645551270000|2022-02-22 17:34:30|2600.47|2592.77|2601.71|2594.01|2601.87|2594.17|2600.33|2592.63|38
1645551280000|2022-02-22 17:34:40|2601.69|2593.99|2602.19|2594.49|2602.37|2594.67|2601.21|2593.51|37
1645551290000|2022-02-22 17:34:50|2601.66|2593.96|2600.79|2593.09|2601.88|2594.18|2600.5|2592.8|35
1645551300000|2022-02-22 17:35:00|2600.93|2593.23|2601.81|2594.11|2602.33|2594.63|2600.86|2593.16|38
1645551310000|2022-02-22 17:35:10|2601.73|2594.03|2604.28|2596.58|2605.52|2597.82|2601.57|2593.87|38
1645551320000|2022-02-22 17:35:20|2603.7|2596|2605.62|2597.92|2606.25|2598.55|2603.53|2595.83|40
1645551330000|2022-02-22 17:35:30|2605.95|2598.25|2604.29|2596.59|2606.01|2598.31|2604.28|2596.58|37
1645551340000|2022-02-22 17:35:40|2604.62|2596.92|2604.7|2597|2605.28|2597.58|2604.04|2596.34|31
1645551350000|2022-02-22 17:35:50|2604.99|2597.29|2603.79|2596.09|2605.26|2597.56|2603.79|2596.09|28
1645551360000|2022-02-22 17:36:00|2603.77|2596.07|2604.34|2596.64|2605.5|2597.8|2603.42|2595.72|33
1645551370000|2022-02-22 17:36:10|2604.09|2596.39|2603.92|2596.22|2604.84|2597.14|2603.87|2596.17|36
1645551380000|2022-02-22 17:36:20|2603.91|2596.21|2605.49|2597.79|2605.6|2597.9|2603.89|2596.19|32
1645551390000|2022-02-22 17:36:30|2605.64|2597.94|2605.13|2597.43|2605.96|2598.26|2604.8|2597.1|33
1645551400000|2022-02-22 17:36:40|2605.12|2597.42|2605.65|2597.95|2605.98|2598.28|2604.66|2596.96|33
1645551410000|2022-02-22 17:36:50|2605.5|2597.8|2608.56|2600.86|2608.92|2601.22|2605.5|2597.8|39
1645551420000|2022-02-22 17:37:00|2608.66|2600.96|2607.34|2599.64|2609.56|2601.86|2607.34|2599.64|33
1645551430000|2022-02-22 17:37:10|2607.09|2599.39|2607.43|2599.73|2607.67|2599.97|2605.67|2597.97|39
1645551440000|2022-02-22 17:37:20|2607.42|2599.72|2607.91|2600.21|2607.91|2600.21|2607.03|2599.33|32
1645551450000|2022-02-22 17:37:30|2608|2600.3|2607.61|2599.91|2608.36|2600.66|2607.35|2599.65|37
1645551460000|2022-02-22 17:37:40|2607.52|2599.82|2607.86|2600.16|2607.99|2600.29|2606.74|2599.04|36
1645551470000|2022-02-22 17:37:50|2608.01|2600.31|2608.04|2600.34|2608.39|2600.69|2607.81|2600.11|34
1645551480000|2022-02-22 17:38:00|2607.92|2600.22|2607.85|2600.15|2608.53|2600.83|2607.53|2599.83|35
1645551490000|2022-02-22 17:38:10|2607.67|2599.97|2608.54|2600.84|2608.81|2601.11|2607.66|2599.96|33
1645551500000|2022-02-22 17:38:20|2608.01|2600.31|2608.01|2600.31|2608.24|2600.54|2607.72|2600.02|25
1645551510000|2022-02-22 17:38:30|2607.8|2600.1|2606.72|2599.02|2607.96|2600.26|2606.59|2598.89|30
1645551520000|2022-02-22 17:38:40|2606.98|2599.28|2606.95|2599.25|2607.08|2599.38|2606.54|2598.84|32
1645551530000|2022-02-22 17:38:50|2606.96|2599.26|2606.71|2599.01|2607.03|2599.33|2606.05|2598.35|31
1645551540000|2022-02-22 17:39:00|2606.77|2599.07|2607.9|2600.2|2607.9|2600.2|2606.5|2598.8|35
1645551550000|2022-02-22 17:39:10|2607.89|2600.19|2608.13|2600.43|2608.79|2601.09|2607.77|2600.07|28
1645551560000|2022-02-22 17:39:20|2607.97|2600.27|2607.43|2599.73|2607.97|2600.27|2607.15|2599.45|38
1645551570000|2022-02-22 17:39:30|2607.44|2599.74|2607.92|2600.22|2608.22|2600.52|2607.29|2599.59|34
1645551580000|2022-02-22 17:39:40|2607.91|2600.21|2607.91|2600.21|2608.1|2600.4|2607.52|2599.82|35
1645551590000|2022-02-22 17:39:50|2607.86|2600.16|2608.52|2600.82|2608.67|2600.97|2607.86|2600.16|30
1645551600000|2022-02-22 17:40:00|2608.48|2600.78|2607.66|2599.96|2608.48|2600.78|2607.3|2599.6|38
1645551610000|2022-02-22 17:40:10|2607.46|2599.76|2607.24|2599.54|2607.46|2599.76|2606.49|2598.79|36
1645551620000|2022-02-22 17:40:20|2607.2|2599.5|2608.39|2600.69|2608.4|2600.7|2606.92|2599.22|33
1645551630000|2022-02-22 17:40:30|2608.05|2600.35|2607.52|2599.82|2608.31|2600.61|2607.38|2599.68|39
1645551640000|2022-02-22 17:40:40|2607.64|2599.94|2608.03|2600.33|2608.03|2600.33|2607.34|2599.64|28
1645551650000|2022-02-22 17:40:50|2607.93|2600.23|2607.76|2600.06|2608.01|2600.31|2607.6|2599.9|25
1645551660000|2022-02-22 17:41:00|2607.77|2600.07|2607.31|2599.61|2607.77|2600.07|2606.8|2599.1|36
1645551670000|2022-02-22 17:41:10|2607.14|2599.44|2605.83|2598.13|2607.14|2599.44|2605.56|2597.86|36
1645551680000|2022-02-22 17:41:20|2605.57|2597.87|2607.01|2599.31|2607.01|2599.31|2605.57|2597.87|32
1645551690000|2022-02-22 17:41:30|2606.95|2599.25|2606.42|2598.72|2607.86|2600.16|2606.29|2598.59|38
1645551700000|2022-02-22 17:41:40|2606.34|2598.64|2605.44|2597.74|2606.34|2598.64|2605.22|2597.52|32
1645551710000|2022-02-22 17:41:50|2605.43|2597.73|2605.61|2597.91|2605.61|2597.91|2604.86|2597.16|24
1645551720000|2022-02-22 17:42:00|2606.21|2598.51|2606.73|2599.03|2606.73|2599.03|2605.11|2597.41|33
1645551730000|2022-02-22 17:42:10|2606.74|2599.04|2604.38|2596.68|2606.75|2599.05|2604.29|2596.59|36
1645551740000|2022-02-22 17:42:20|2604.45|2596.75|2604.7|2597|2605.44|2597.74|2604.3|2596.6|36
1645551750000|2022-02-22 17:42:30|2604.79|2597.09|2605.13|2597.43|2605.13|2597.43|2604.41|2596.71|36
1645551760000|2022-02-22 17:42:40|2605.12|2597.42|2604.17|2596.47|2605.14|2597.44|2603.94|2596.24|29
1645551770000|2022-02-22 17:42:50|2604.23|2596.53|2602.1|2594.4|2604.26|2596.56|2601.28|2593.58|39
1645551780000|2022-02-22 17:43:00|2602.08|2594.38|2602.84|2595.14|2603.34|2595.64|2602.02|2594.32|35
1645551790000|2022-02-22 17:43:10|2602.82|2595.12|2601.84|2594.14|2603.03|2595.33|2601.69|2593.99|38
1645551800000|2022-02-22 17:43:20|2601.76|2594.06|2602.18|2594.48|2602.74|2595.04|2601.42|2593.72|36
1645551810000|2022-02-22 17:43:30|2602.17|2594.47|2602.61|2594.91|2602.72|2595.02|2602.17|2594.47|30
1645551820000|2022-02-22 17:43:40|2602.6|2594.9|2603.47|2595.77|2603.57|2595.87|2602.58|2594.88|32
1645551830000|2022-02-22 17:43:50|2603.5|2595.8|2603.77|2596.07|2604.19|2596.49|2603.33|2595.63|24
1645551840000|2022-02-22 17:44:00|2603.78|2596.08|2604.2|2596.5|2605.06|2597.36|2603.66|2595.96|25
1645551850000|2022-02-22 17:44:10|2604.23|2596.53|2603.57|2595.87|2604.27|2596.57|2603.54|2595.84|35
1645551860000|2022-02-22 17:44:20|2603.61|2595.91|2604.28|2596.58|2604.39|2596.69|2603.5|2595.8|31
1645551870000|2022-02-22 17:44:30|2604.33|2596.63|2601.97|2594.27|2604.46|2596.76|2601.94|2594.24|36
1645551880000|2022-02-22 17:44:40|2601.96|2594.26|2602.46|2594.76|2602.57|2594.87|2601.17|2593.47|34
1645551890000|2022-02-22 17:44:50|2602.78|2595.08|2603.07|2595.37|2603.12|2595.42|2602.64|2594.94|27
1645551900000|2022-02-22 17:45:00|2603|2595.3|2602.69|2594.99|2603|2595.3|2601.81|2594.11|32
1645551910000|2022-02-22 17:45:10|2602.99|2595.29|2604.47|2596.77|2604.99|2597.29|2602.99|2595.29|31
1645551920000|2022-02-22 17:45:20|2604.62|2596.92|2605.11|2597.41|2605.57|2597.87|2604.56|2596.86|23
1645551930000|2022-02-22 17:45:30|2604.99|2597.29|2604.22|2596.52|2605.18|2597.48|2604.08|2596.38|26
1645551940000|2022-02-22 17:45:40|2603.98|2596.28|2602.9|2595.2|2604.22|2596.52|2602.82|2595.12|34
1645551950000|2022-02-22 17:45:50|2602.62|2594.92|2603.44|2595.74|2603.44|2595.74|2602.37|2594.67|30
1645551960000|2022-02-22 17:46:00|2603.49|2595.79|2600.86|2593.16|2603.76|2596.06|2600.86|2593.16|37
1645551970000|2022-02-22 17:46:10|2600.69|2592.99|2601.07|2593.37|2601.2|2593.5|2599.61|2591.91|36
1645551980000|2022-02-22 17:46:20|2601.09|2593.39|2600.86|2593.16|2601.55|2593.85|2599.91|2592.21|30
1645551990000|2022-02-22 17:46:30|2600.85|2593.15|2600.68|2592.98|2600.91|2593.21|2600.36|2592.66|29
1645552000000|2022-02-22 17:46:40|2600.48|2592.78|2600.67|2592.97|2601.36|2593.66|2600.39|2592.69|33
1645552010000|2022-02-22 17:46:50|2600.71|2593.01|2600.58|2592.88|2600.71|2593.01|2600.08|2592.38|25
1645552020000|2022-02-22 17:47:00|2600.59|2592.89|2600.35|2592.65|2601.01|2593.31|2600.35|2592.65|22
1645552030000|2022-02-22 17:47:10|2600.33|2592.63|2599.21|2591.51|2601.5|2593.8|2598.77|2591.07|38
1645552040000|2022-02-22 17:47:20|2599.26|2591.56|2598.75|2591.05|2599.39|2591.69|2597.74|2590.04|32
1645552050000|2022-02-22 17:47:30|2598.68|2590.98|2595.88|2588.18|2598.68|2590.98|2595.47|2587.77|39
1645552060000|2022-02-22 17:47:40|2595.87|2588.17|2597.66|2589.96|2597.85|2590.15|2595.65|2587.95|35
1645552070000|2022-02-22 17:47:50|2597.6|2589.9|2597.15|2589.45|2597.98|2590.28|2596.71|2589.01|33
1645552080000|2022-02-22 17:48:00|2597.38|2589.68|2596.51|2588.81|2597.97|2590.27|2596.08|2588.38|40
1645552090000|2022-02-22 17:48:10|2596.52|2588.82|2596.26|2588.56|2597.42|2589.72|2596.05|2588.35|36
1645552100000|2022-02-22 17:48:20|2596.23|2588.53|2595.85|2588.15|2596.29|2588.59|2595.64|2587.94|35
1645552110000|2022-02-22 17:48:30|2596.26|2588.56|2597.43|2589.73|2597.43|2589.73|2595.69|2587.99|38
1645552120000|2022-02-22 17:48:40|2597.5|2589.8|2598.42|2590.72|2598.42|2590.72|2597.43|2589.73|35
1645552130000|2022-02-22 17:48:50|2598.58|2590.88|2598.13|2590.43|2598.85|2591.15|2597.65|2589.95|31
1645552140000|2022-02-22 17:49:00|2598.11|2590.41|2599.22|2591.52|2599.22|2591.52|2598.05|2590.35|26
1645552150000|2022-02-22 17:49:10|2599.24|2591.54|2598.66|2590.96|2599.51|2591.81|2598.66|2590.96|18
1645552160000|2022-02-22 17:49:20|2598.34|2590.64|2597.68|2589.98|2598.49|2590.79|2597.4|2589.7|34
1645552170000|2022-02-22 17:49:30|2597.39|2589.69|2598.18|2590.48|2598.2|2590.5|2597.3|2589.6|37
1645552180000|2022-02-22 17:49:40|2598.36|2590.66|2598.08|2590.38|2599.42|2591.72|2598.08|2590.38|29
1645552190000|2022-02-22 17:49:50|2597.97|2590.27|2598.81|2591.11|2599.12|2591.42|2597.62|2589.92|38
1645552200000|2022-02-22 17:50:00|2598.82|2591.12|2601.12|2593.42|2601.12|2593.42|2598.57|2590.87|27
1645552210000|2022-02-22 17:50:10|2601.28|2593.58|2601.92|2594.22|2602.03|2594.33|2600.94|2593.24|24
1645552220000|2022-02-22 17:50:20|2601.67|2593.97|2600.13|2592.43|2601.67|2593.97|2600.07|2592.37|27
1645552230000|2022-02-22 17:50:30|2600.22|2592.52|2600.51|2592.81|2600.56|2592.86|2599.46|2591.76|32
1645552240000|2022-02-22 17:50:40|2600.52|2592.82|2600.82|2593.12|2601.27|2593.57|2600.3|2592.6|36
1645552250000|2022-02-22 17:50:50|2601.01|2593.31|2600.74|2593.04|2601.64|2593.94|2600.66|2592.96|28
1645552260000|2022-02-22 17:51:00|2600.64|2592.94|2601.57|2593.87|2601.57|2593.87|2600.13|2592.43|36
1645552270000|2022-02-22 17:51:10|2601.37|2593.67|2605.05|2597.35|2605.05|2597.35|2601.37|2593.67|39
1645552280000|2022-02-22 17:51:20|2605.1|2597.4|2606.98|2599.28|2607|2599.3|2603.79|2596.09|35
1645552290000|2022-02-22 17:51:30|2606.89|2599.19|2609.96|2602.26|2609.96|2602.26|2606.11|2598.41|38
1645552300000|2022-02-22 17:51:40|2609.9|2602.2|2608.77|2601.07|2609.9|2602.2|2608.36|2600.66|27
1645552310000|2022-02-22 17:51:50|2608.71|2601.01|2606.31|2598.61|2608.71|2601.01|2606.19|2598.49|35
1645552320000|2022-02-22 17:52:00|2606.85|2599.15|2606.72|2599.02|2607.42|2599.72|2606.42|2598.72|35
1645552330000|2022-02-22 17:52:10|2606.73|2599.03|2604.95|2597.25|2606.73|2599.03|2604.08|2596.38|35
1645552340000|2022-02-22 17:52:20|2604.89|2597.19|2605.57|2597.87|2605.67|2597.97|2604.48|2596.78|32
1645552350000|2022-02-22 17:52:30|2605.58|2597.88|2603.4|2595.7|2605.85|2598.15|2602.72|2595.02|39
1645552360000|2022-02-22 17:52:40|2603.61|2595.91|2603.78|2596.08|2603.91|2596.21|2603.26|2595.56|33
1645552370000|2022-02-22 17:52:50|2603.79|2596.09|2604.05|2596.35|2605.18|2597.48|2603.73|2596.03|35
1645552380000|2022-02-22 17:53:00|2603.89|2596.19|2605.18|2597.48|2605.32|2597.62|2603.27|2595.57|38
1645552390000|2022-02-22 17:53:10|2605.22|2597.52|2603.79|2596.09|2605.22|2597.52|2603.79|2596.09|31
1645552400000|2022-02-22 17:53:20|2603.9|2596.2|2604.27|2596.57|2604.75|2597.05|2603.72|2596.02|35
1645552410000|2022-02-22 17:53:30|2604.34|2596.64|2605.4|2597.7|2605.44|2597.74|2604.34|2596.64|31
1645552420000|2022-02-22 17:53:40|2605.42|2597.72|2603.05|2595.35|2605.42|2597.72|2602.81|2595.11|36
1645552430000|2022-02-22 17:53:50|2602.88|2595.18|2603.03|2595.33|2603.22|2595.52|2602.38|2594.68|31
1645552440000|2022-02-22 17:54:00|2603.12|2595.42|2603.33|2595.63|2603.94|2596.24|2603.12|2595.42|30
1645552450000|2022-02-22 17:54:10|2603.38|2595.68|2602.66|2594.96|2603.55|2595.85|2602.64|2594.94|32
1645552460000|2022-02-22 17:54:20|2602.64|2594.94|2603.38|2595.68|2603.58|2595.88|2602.3|2594.6|29
1645552470000|2022-02-22 17:54:30|2603.37|2595.67|2602.96|2595.26|2603.65|2595.95|2602.86|2595.16|30
1645552480000|2022-02-22 17:54:40|2602.95|2595.25|2603.07|2595.37|2603.1|2595.4|2602.04|2594.34|29
1645552490000|2022-02-22 17:54:50|2603.08|2595.38|2601.89|2594.19|2603.36|2595.66|2601.89|2594.19|32
1645552500000|2022-02-22 17:55:00|2601.86|2594.16|2603.79|2596.09|2603.92|2596.22|2601.86|2594.16|35
1645552510000|2022-02-22 17:55:10|2603.78|2596.08|2603.53|2595.83|2604.2|2596.5|2603.21|2595.51|24
1645552520000|2022-02-22 17:55:20|2604.48|2596.78|2604.41|2596.71|2605.77|2598.07|2604.26|2596.56|37
1645552530000|2022-02-22 17:55:30|2604.45|2596.75|2605.09|2597.39|2605.66|2597.96|2604.13|2596.43|36
1645552540000|2022-02-22 17:55:40|2605.01|2597.31|2603.6|2595.9|2605.45|2597.75|2603.49|2595.79|35
1645552550000|2022-02-22 17:55:50|2603.54|2595.84|2603.63|2595.93|2604.39|2596.69|2603.49|2595.79|36
1645552560000|2022-02-22 17:56:00|2603.55|2595.85|2604.34|2596.64|2605.02|2597.32|2603.55|2595.85|23
1645552570000|2022-02-22 17:56:10|2604.35|2596.65|2603.41|2595.71|2604.42|2596.72|2603.02|2595.32|34
1645552580000|2022-02-22 17:56:20|2603.42|2595.72|2601.85|2594.15|2603.65|2595.95|2601.62|2593.92|35
1645552590000|2022-02-22 17:56:30|2601.84|2594.14|2602.68|2594.98|2602.72|2595.02|2601.42|2593.72|35
1645552600000|2022-02-22 17:56:40|2602.83|2595.13|2602.08|2594.38|2603.2|2595.5|2601.56|2593.86|35
1645552610000|2022-02-22 17:56:50|2601.99|2594.29|2602.45|2594.75|2602.45|2594.75|2601.55|2593.85|30
1645552620000|2022-02-22 17:57:00|2602.31|2594.61|2601.64|2593.94|2603|2595.3|2601.36|2593.66|28
1645552630000|2022-02-22 17:57:10|2601.65|2593.95|2601.62|2593.92|2602.91|2595.21|2601.4|2593.7|38
1645552640000|2022-02-22 17:57:20|2601.82|2594.12|2602.01|2594.31|2602.43|2594.73|2601.69|2593.99|37
1645552650000|2022-02-22 17:57:30|2602|2594.3|2601.45|2593.75|2602.06|2594.36|2600.99|2593.29|33
1645552660000|2022-02-22 17:57:40|2601.47|2593.77|2601.53|2593.83|2601.88|2594.18|2600.06|2592.36|30
1645552670000|2022-02-22 17:57:50|2601.66|2593.96|2602.25|2594.55|2602.66|2594.96|2601.24|2593.54|36
1645552680000|2022-02-22 17:58:00|2602.27|2594.57|2601.31|2593.61|2602.7|2595|2601.31|2593.61|32
1645552690000|2022-02-22 17:58:10|2601.28|2593.58|2602.15|2594.45|2602.27|2594.57|2600.82|2593.12|37
1645552700000|2022-02-22 17:58:20|2602.1|2594.4|2601.59|2593.89|2602.23|2594.53|2601.37|2593.67|33
1645552710000|2022-02-22 17:58:30|2601.41|2593.71|2599.94|2592.24|2601.57|2593.87|2599.65|2591.95|33
1645552720000|2022-02-22 17:58:40|2599.87|2592.17|2600.16|2592.46|2600.63|2592.93|2599.83|2592.13|31
1645552730000|2022-02-22 17:58:50|2600.14|2592.44|2600.37|2592.67|2600.62|2592.92|2600.13|2592.43|27
1645552740000|2022-02-22 17:59:00|2600.44|2592.74|2602.09|2594.39|2602.42|2594.72|2600.14|2592.44|36
1645552750000|2022-02-22 17:59:10|2602.11|2594.41|2601.35|2593.65|2602.35|2594.65|2601.28|2593.58|35
1645552760000|2022-02-22 17:59:20|2601.37|2593.67|2602.81|2595.11|2603.11|2595.41|2601.36|2593.66|33
1645552770000|2022-02-22 17:59:30|2603.23|2595.53|2599.36|2591.66|2603.48|2595.78|2598.98|2591.28|37
1645552780000|2022-02-22 17:59:40|2599.25|2591.55|2597.76|2590.06|2599.25|2591.55|2597.28|2589.58|38
1645552790000|2022-02-22 17:59:50|2597.84|2590.14|2599.43|2591.73|2599.43|2591.73|2597.71|2590.01|35
1645552800000|2022-02-22 18:00:00|2599.47|2591.77|2599.54|2591.84|2600.8|2593.1|2599.27|2591.57|36
1645552810000|2022-02-22 18:00:10|2599.71|2592.01|2599.64|2591.94|2600.18|2592.48|2599.55|2591.85|40
1645552820000|2022-02-22 18:00:20|2599.55|2591.85|2599.13|2591.43|2599.63|2591.93|2598.73|2591.03|34
1645552830000|2022-02-22 18:00:30|2599.17|2591.47|2599.23|2591.53|2599.54|2591.84|2599.04|2591.34|30
1645552840000|2022-02-22 18:00:40|2599.14|2591.44|2599.14|2591.44|2599.29|2591.59|2598.63|2590.93|27
1645552850000|2022-02-22 18:00:50|2599|2591.3|2598.54|2590.84|2599.04|2591.34|2598.48|2590.78|21
1645552860000|2022-02-22 18:01:00|2598.47|2590.77|2596.69|2588.99|2598.83|2591.13|2596.36|2588.66|32
1645552870000|2022-02-22 18:01:10|2596.71|2589.01|2596.65|2588.95|2597.27|2589.57|2596.38|2588.68|25
1645552880000|2022-02-22 18:01:20|2596.8|2589.1|2596.5|2588.8|2596.84|2589.14|2596.23|2588.53|34
1645552890000|2022-02-22 18:01:30|2596.51|2588.81|2597.6|2589.9|2598.43|2590.73|2596.51|2588.81|36
1645552900000|2022-02-22 18:01:40|2597.52|2589.82|2596.83|2589.13|2597.55|2589.85|2596.51|2588.81|31
1645552910000|2022-02-22 18:01:50|2596.75|2589.05|2596.42|2588.72|2596.98|2589.28|2596.35|2588.65|33
1645552920000|2022-02-22 18:02:00|2596.38|2588.68|2596.2|2588.5|2596.6|2588.9|2595.02|2587.32|36
1645552930000|2022-02-22 18:02:10|2595.8|2588.1|2595.1|2587.4|2595.8|2588.1|2594.62|2586.92|29
1645552940000|2022-02-22 18:02:20|2594.9|2587.2|2593.5|2585.8|2594.9|2587.2|2593.49|2585.79|28
1645552950000|2022-02-22 18:02:30|2594.36|2586.66|2591.51|2583.81|2594.36|2586.66|2591.37|2583.67|31
1645552960000|2022-02-22 18:02:40|2591.45|2583.75|2591.83|2584.13|2591.83|2584.13|2590.68|2582.98|35
1645552970000|2022-02-22 18:02:50|2591.77|2584.07|2592.08|2584.38|2592.56|2584.86|2591.27|2583.57|36
1645552980000|2022-02-22 18:03:00|2592.09|2584.39|2592.12|2584.42|2593.92|2586.22|2592.05|2584.35|37
1645552990000|2022-02-22 18:03:10|2592.04|2584.34|2594.38|2586.68|2594.38|2586.68|2591.85|2584.15|37
1645553000000|2022-02-22 18:03:20|2594.56|2586.86|2595.4|2587.7|2595.81|2588.11|2593.35|2585.65|38
1645553010000|2022-02-22 18:03:30|2595|2587.3|2593.58|2585.88|2595.27|2587.57|2593.56|2585.86|35
1645553020000|2022-02-22 18:03:40|2593.88|2586.18|2593.88|2586.18|2594.49|2586.79|2593.5|2585.8|38
1645553030000|2022-02-22 18:03:50|2593.81|2586.11|2593.78|2586.08|2593.94|2586.24|2592.92|2585.22|30
1645553040000|2022-02-22 18:04:00|2593.79|2586.09|2595.8|2588.1|2595.87|2588.17|2593.79|2586.09|39
1645553050000|2022-02-22 18:04:10|2595.95|2588.25|2595.58|2587.88|2596.17|2588.47|2595.11|2587.41|36
1645553060000|2022-02-22 18:04:20|2595.64|2587.94|2596.67|2588.97|2596.8|2589.1|2595.64|2587.94|27
1645553070000|2022-02-22 18:04:30|2596.45|2588.75|2597.63|2589.93|2597.94|2590.24|2596.45|2588.75|23
1645553080000|2022-02-22 18:04:40|2597.68|2589.98|2599.52|2591.82|2599.64|2591.94|2597.54|2589.84|38
1645553090000|2022-02-22 18:04:50|2599.54|2591.84|2600.17|2592.47|2600.56|2592.86|2599.51|2591.81|31
1645553100000|2022-02-22 18:05:00|2600.09|2592.39|2602.78|2595.08|2602.78|2595.08|2599.69|2591.99|36
1645553110000|2022-02-22 18:05:10|2602.76|2595.06|2602.68|2594.98|2603.79|2596.09|2601.96|2594.26|36
1645553120000|2022-02-22 18:05:20|2602.79|2595.09|2604.37|2596.67|2604.91|2597.21|2602.65|2594.95|32
1645553130000|2022-02-22 18:05:30|2604.32|2596.62|2604.49|2596.79|2604.95|2597.25|2604.03|2596.33|38
1645553140000|2022-02-22 18:05:40|2604.38|2596.68|2601.66|2593.96|2604.5|2596.8|2601.4|2593.7|39
1645553150000|2022-02-22 18:05:50|2601.74|2594.04|2601.67|2593.97|2602.5|2594.8|2601.45|2593.75|37
1645553160000|2022-02-22 18:06:00|2601.69|2593.99|2599.46|2591.76|2601.69|2593.99|2599.05|2591.35|38
1645553170000|2022-02-22 18:06:10|2599.37|2591.67|2599.23|2591.53|2599.9|2592.2|2598.96|2591.26|31
1645553180000|2022-02-22 18:06:20|2599.35|2591.65|2597.32|2589.62|2599.35|2591.65|2597.05|2589.35|36
1645553190000|2022-02-22 18:06:30|2597.44|2589.74|2598.48|2590.78|2598.87|2591.17|2597.44|2589.74|34
1645553200000|2022-02-22 18:06:40|2598.69|2590.99|2600.35|2592.65|2600.92|2593.22|2598.69|2590.99|35
1645553210000|2022-02-22 18:06:50|2600.47|2592.77|2597.8|2590.1|2600.47|2592.77|2597.4|2589.7|37
1645553220000|2022-02-22 18:07:00|2597.86|2590.16|2596.7|2589|2597.86|2590.16|2595.47|2587.77|34
1645553230000|2022-02-22 18:07:10|2596.55|2588.85|2595.2|2587.5|2596.55|2588.85|2594.79|2587.09|36
1645553240000|2022-02-22 18:07:20|2595.44|2587.74|2595.16|2587.46|2595.9|2588.2|2594.93|2587.23|35
1645553250000|2022-02-22 18:07:30|2595.22|2587.52|2596.02|2588.32|2596.6|2588.9|2595|2587.3|35
1645553260000|2022-02-22 18:07:40|2596.19|2588.49|2596.56|2588.86|2597.68|2589.98|2596.19|2588.49|36
1645553270000|2022-02-22 18:07:50|2596.46|2588.76|2596.35|2588.65|2596.46|2588.76|2595.61|2587.91|34
1645553280000|2022-02-22 18:08:00|2596.2|2588.5|2597.03|2589.33|2597.75|2590.05|2596.01|2588.31|39
1645553290000|2022-02-22 18:08:10|2597.11|2589.41|2599.21|2591.51|2599.21|2591.51|2596.45|2588.75|35
1645553300000|2022-02-22 18:08:20|2599.08|2591.38|2598.77|2591.07|2599.41|2591.71|2598.08|2590.38|37
1645553310000|2022-02-22 18:08:30|2598.79|2591.09|2598.59|2590.89|2601.2|2593.5|2598.56|2590.86|37
1645553320000|2022-02-22 18:08:40|2598.99|2591.29|2598.9|2591.2|2599.45|2591.75|2598.52|2590.82|40
1645553330000|2022-02-22 18:08:50|2598.88|2591.18|2600.24|2592.54|2600.53|2592.83|2598.39|2590.69|39
1645553340000|2022-02-22 18:09:00|2600.25|2592.55|2597.81|2590.11|2600.25|2592.55|2597.81|2590.11|36
1645553350000|2022-02-22 18:09:10|2597.76|2590.06|2597.4|2589.7|2598.28|2590.58|2597.21|2589.51|36
1645553360000|2022-02-22 18:09:20|2597.43|2589.73|2597.37|2589.67|2597.53|2589.83|2597.34|2589.64|23
1645553370000|2022-02-22 18:09:30|2597.83|2590.13|2598.01|2590.31|2598.45|2590.75|2597.63|2589.93|26
1645553380000|2022-02-22 18:09:40|2597.79|2590.09|2598.37|2590.67|2598.49|2590.79|2597.63|2589.93|34
1645553390000|2022-02-22 18:09:50|2598.35|2590.65|2598.97|2591.27|2599.57|2591.87|2598.15|2590.45|32
1645553400000|2022-02-22 18:10:00|2599.07|2591.37|2598.53|2590.83|2600.35|2592.65|2598.3|2590.6|35
1645553410000|2022-02-22 18:10:10|2598.65|2590.95|2601.33|2593.63|2601.33|2593.63|2598.65|2590.95|38
1645553420000|2022-02-22 18:10:20|2601.45|2593.75|2602.37|2594.67|2602.37|2594.67|2600.32|2592.62|38
1645553430000|2022-02-22 18:10:30|2602.39|2594.69|2602.37|2594.67|2603.37|2595.67|2602.08|2594.38|35
1645553440000|2022-02-22 18:10:40|2602.62|2594.92|2602.45|2594.75|2603.74|2596.04|2602.39|2594.69|36
1645553450000|2022-02-22 18:10:50|2602.43|2594.73|2601.1|2593.4|2602.53|2594.83|2601.04|2593.34|34
1645553460000|2022-02-22 18:11:00|2601.14|2593.44|2600.19|2592.49|2602.2|2594.5|2600.19|2592.49|37
1645553470000|2022-02-22 18:11:10|2600.18|2592.48|2599.86|2592.16|2601.22|2593.52|2599.1|2591.4|37
1645553480000|2022-02-22 18:11:20|2599.78|2592.08|2600.58|2592.88|2600.7|2593|2599.52|2591.82|37
1645553490000|2022-02-22 18:11:30|2600.56|2592.86|2600.39|2592.69|2601.13|2593.43|2600.39|2592.69|27
1645553500000|2022-02-22 18:11:40|2600.41|2592.71|2599.27|2591.57|2600.7|2593|2599|2591.3|38
1645553510000|2022-02-22 18:11:50|2599.45|2591.75|2599.37|2591.67|2599.74|2592.04|2598.8|2591.1|37
1645553520000|2022-02-22 18:12:00|2599.38|2591.68|2598.05|2590.35|2599.39|2591.69|2597.38|2589.68|32
1645553530000|2022-02-22 18:12:10|2598.12|2590.42|2600.6|2592.9|2600.6|2592.9|2598.09|2590.39|36
1645553540000|2022-02-22 18:12:20|2600.66|2592.96|2600.89|2593.19|2601.49|2593.79|2600.22|2592.52|31
1645553550000|2022-02-22 18:12:30|2600.87|2593.17|2602.09|2594.39|2602.75|2595.05|2600.85|2593.15|34
1645553560000|2022-02-22 18:12:40|2602.03|2594.33|2603.3|2595.6|2603.56|2595.86|2601.93|2594.23|35
1645553570000|2022-02-22 18:12:50|2603.33|2595.63|2604.33|2596.63|2604.92|2597.22|2603.33|2595.63|38
1645553580000|2022-02-22 18:13:00|2604.3|2596.6|2604.4|2596.7|2605.23|2597.53|2604.23|2596.53|31
1645553590000|2022-02-22 18:13:10|2604.34|2596.64|2604.15|2596.45|2604.9|2597.2|2604.15|2596.45|34
1645553600000|2022-02-22 18:13:20|2604.13|2596.43|2603.63|2595.93|2604.52|2596.82|2603.53|2595.83|28
1645553610000|2022-02-22 18:13:30|2603.56|2595.86|2603.86|2596.16|2603.86|2596.16|2602.53|2594.83|37
1645553620000|2022-02-22 18:13:40|2603.87|2596.17|2603.51|2595.81|2604.47|2596.77|2603.51|2595.81|34
1645553630000|2022-02-22 18:13:50|2603.37|2595.67|2603.3|2595.6|2604.2|2596.5|2603.29|2595.59|33
1645553640000|2022-02-22 18:14:00|2603.64|2595.94|2602.89|2595.19|2603.98|2596.28|2602.85|2595.15|29
1645553650000|2022-02-22 18:14:10|2602.5|2594.8|2603.44|2595.74|2603.45|2595.75|2602.26|2594.56|38
1645553660000|2022-02-22 18:14:20|2603.41|2595.71|2604.62|2596.92|2605.11|2597.41|2603.4|2595.7|36
1645553670000|2022-02-22 18:14:30|2604.54|2596.84|2603.92|2596.22|2604.69|2596.99|2603.77|2596.07|36
1645553680000|2022-02-22 18:14:40|2603.77|2596.07|2603.22|2595.52|2603.84|2596.14|2603.13|2595.43|35
1645553690000|2022-02-22 18:14:50|2603.21|2595.51|2603.33|2595.63|2603.86|2596.16|2603.05|2595.35|37
1645553700000|2022-02-22 18:15:00|2603.32|2595.62|2601.02|2593.32|2603.32|2595.62|2601.02|2593.32|36
1645553710000|2022-02-22 18:15:10|2601.24|2593.54|2601.05|2593.35|2601.24|2593.54|2600.33|2592.63|32
1645553720000|2022-02-22 18:15:20|2601.16|2593.46|2600.99|2593.29|2601.16|2593.46|2600.26|2592.56|34
1645553730000|2022-02-22 18:15:30|2601.01|2593.31|2601.15|2593.45|2601.73|2594.03|2600.71|2593.01|35
1645553740000|2022-02-22 18:15:40|2601.06|2593.36|2600.62|2592.92|2601.23|2593.53|2600.14|2592.44|37
1645553750000|2022-02-22 18:15:50|2600.57|2592.87|2601.25|2593.55|2601.25|2593.55|2600.29|2592.59|35
1645553760000|2022-02-22 18:16:00|2601.24|2593.54|2599.98|2592.28|2601.28|2593.58|2599.96|2592.26|36
1645553770000|2022-02-22 18:16:10|2599.92|2592.22|2598.53|2590.83|2600.4|2592.7|2597.71|2590.01|35
1645553780000|2022-02-22 18:16:20|2598.48|2590.78|2598.51|2590.81|2599.11|2591.41|2597.38|2589.68|37
1645553790000|2022-02-22 18:16:30|2598.7|2591|2598.35|2590.65|2598.93|2591.23|2598.35|2590.65|26
1645553800000|2022-02-22 18:16:40|2598.27|2590.57|2595.45|2587.75|2598.32|2590.62|2594.84|2587.14|34
1645553810000|2022-02-22 18:16:50|2595.33|2587.63|2594.11|2586.41|2596.35|2588.65|2593.93|2586.23|38
1645553820000|2022-02-22 18:17:00|2593.76|2586.06|2594.16|2586.46|2594.28|2586.58|2592.74|2585.04|38
1645553830000|2022-02-22 18:17:10|2594.15|2586.45|2592.35|2584.65|2595.26|2587.56|2591.8|2584.1|39
1645553840000|2022-02-22 18:17:20|2592.72|2585.02|2593.92|2586.22|2594.21|2586.51|2592.72|2585.02|33
1645553850000|2022-02-22 18:17:30|2594|2586.3|2594.76|2587.06|2595.16|2587.46|2593.87|2586.17|37
1645553860000|2022-02-22 18:17:40|2594.67|2586.97|2595.6|2587.9|2596.1|2588.4|2594.34|2586.64|31
1645553870000|2022-02-22 18:17:50|2595.57|2587.87|2595.23|2587.53|2596.21|2588.51|2595.23|2587.53|26
1645553880000|2022-02-22 18:18:00|2595.13|2587.43|2598.81|2591.11|2598.84|2591.14|2594.75|2587.05|38
1645553890000|2022-02-22 18:18:10|2598.62|2590.92|2598.24|2590.54|2598.62|2590.92|2597.86|2590.16|36
1645553900000|2022-02-22 18:18:20|2598.25|2590.55|2598.55|2590.85|2599.22|2591.52|2598.23|2590.53|28
1645553910000|2022-02-22 18:18:30|2598.62|2590.92|2598.74|2591.04|2598.83|2591.13|2597.67|2589.97|34
1645553920000|2022-02-22 18:18:40|2598.72|2591.02|2598.49|2590.79|2599.13|2591.43|2598.49|2590.79|30
1645553930000|2022-02-22 18:18:50|2598.48|2590.78|2599.77|2592.07|2599.78|2592.08|2598.48|2590.78|36
1645553940000|2022-02-22 18:19:00|2599.76|2592.06|2600.83|2593.13|2601.19|2593.49|2599.76|2592.06|35
1645553950000|2022-02-22 18:19:10|2600.44|2592.74|2601.58|2593.88|2601.58|2593.88|2600.44|2592.74|28
1645553960000|2022-02-22 18:19:20|2601.51|2593.81|2600.9|2593.2|2601.51|2593.81|2600.86|2593.16|31
1645553970000|2022-02-22 18:19:30|2600.91|2593.21|2600.2|2592.5|2600.91|2593.21|2600.18|2592.48|26
1645553980000|2022-02-22 18:19:40|2600.13|2592.43|2599.4|2591.7|2600.13|2592.43|2599.29|2591.59|31
1645553990000|2022-02-22 18:19:50|2599.27|2591.57|2598.36|2590.66|2599.27|2591.57|2598.13|2590.43|34
1645554000000|2022-02-22 18:20:00|2598.63|2590.93|2598|2590.3|2598.67|2590.97|2597.85|2590.15|31
1645554010000|2022-02-22 18:20:10|2598.01|2590.31|2600.89|2593.19|2600.89|2593.19|2598.01|2590.31|37
1645554020000|2022-02-22 18:20:20|2600.83|2593.13|2600.13|2592.43|2601.05|2593.35|2599.86|2592.16|38
1645554030000|2022-02-22 18:20:30|2600.09|2592.39|2599.14|2591.44|2600.36|2592.66|2598.96|2591.26|35
1645554040000|2022-02-22 18:20:40|2599.11|2591.41|2599.9|2592.2|2599.9|2592.2|2598.56|2590.86|29
1645554050000|2022-02-22 18:20:50|2599.77|2592.07|2599.06|2591.36|2600.37|2592.67|2599.06|2591.36|28
1645554060000|2022-02-22 18:21:00|2598.98|2591.28|2600.25|2592.55|2600.69|2592.99|2598.98|2591.28|33
1645554070000|2022-02-22 18:21:10|2600.13|2592.43|2597.72|2590.02|2600.13|2592.43|2597.7|2590|31
1645554080000|2022-02-22 18:21:20|2597.86|2590.16|2598.46|2590.76|2598.68|2590.98|2597.63|2589.93|33
1645554090000|2022-02-22 18:21:30|2598.62|2590.92|2599.4|2591.7|2599.4|2591.7|2598.18|2590.48|32
1645554100000|2022-02-22 18:21:40|2599.49|2591.79|2600.79|2593.09|2600.79|2593.09|2599.04|2591.34|28
1645554110000|2022-02-22 18:21:50|2601.04|2593.34|2601.67|2593.97|2601.67|2593.97|2600.69|2592.99|35
1645554120000|2022-02-22 18:22:00|2601.68|2593.98|2600.84|2593.14|2602.37|2594.67|2600.84|2593.14|36
1645554130000|2022-02-22 18:22:10|2600.73|2593.03|2601.48|2593.78|2601.49|2593.79|2600.64|2592.94|34
1645554140000|2022-02-22 18:22:20|2601.51|2593.81|2600.77|2593.07|2602.02|2594.32|2600.77|2593.07|32
1645554150000|2022-02-22 18:22:30|2600.74|2593.04|2599.83|2592.13|2600.74|2593.04|2599.3|2591.6|35
1645554160000|2022-02-22 18:22:40|2599.8|2592.1|2599.73|2592.03|2600.46|2592.76|2599.32|2591.62|34
1645554170000|2022-02-22 18:22:50|2599.78|2592.08|2599.62|2591.92|2599.78|2592.08|2599.24|2591.54|33
1645554180000|2022-02-22 18:23:00|2599.67|2591.97|2601.5|2593.8|2601.5|2593.8|2599.42|2591.72|37
1645554190000|2022-02-22 18:23:10|2601.18|2593.48|2600.78|2593.08|2601.33|2593.63|2600.27|2592.57|37
1645554200000|2022-02-22 18:23:20|2600.67|2592.97|2600.12|2592.42|2600.92|2593.22|2600.02|2592.32|31
1645554210000|2022-02-22 18:23:30|2600.15|2592.45|2598.7|2591|2600.15|2592.45|2598.7|2591|28
1645554220000|2022-02-22 18:23:40|2598.69|2590.99|2598.85|2591.15|2599.03|2591.33|2598.5|2590.8|34
1645554230000|2022-02-22 18:23:50|2598.92|2591.22|2597.13|2589.43|2598.92|2591.22|2597.13|2589.43|36
1645554240000|2022-02-22 18:24:00|2597.12|2589.42|2596.38|2588.68|2598.09|2590.39|2596.38|2588.68|37
1645554250000|2022-02-22 18:24:10|2596.39|2588.69|2597.11|2589.41|2597.82|2590.12|2595.73|2588.03|36
1645554260000|2022-02-22 18:24:20|2597.1|2589.4|2597.79|2590.09|2597.82|2590.12|2596.89|2589.19|31
1645554270000|2022-02-22 18:24:30|2597.84|2590.14|2597.81|2590.11|2598.56|2590.86|2597.63|2589.93|34
1645554280000|2022-02-22 18:24:40|2597.82|2590.12|2598.35|2590.65|2599.17|2591.47|2597.57|2589.87|36
1645554290000|2022-02-22 18:24:50|2598.34|2590.64|2597.61|2589.91|2598.89|2591.19|2597.61|2589.91|33
1645554300000|2022-02-22 18:25:00|2597.59|2589.89|2597.78|2590.08|2598.44|2590.74|2597.51|2589.81|36
1645554310000|2022-02-22 18:25:10|2597.79|2590.09|2598.66|2590.96|2599.26|2591.56|2597.79|2590.09|34
1645554320000|2022-02-22 18:25:20|2597.78|2590.08|2596.39|2588.69|2597.78|2590.08|2596.39|2588.69|36
1645554330000|2022-02-22 18:25:30|2596.44|2588.74|2595.85|2588.15|2596.49|2588.79|2595.7|2588|29
1645554340000|2022-02-22 18:25:40|2595.38|2587.68|2596.31|2588.61|2596.36|2588.66|2595.38|2587.68|35
1645554350000|2022-02-22 18:25:50|2596.3|2588.6|2596.17|2588.47|2596.49|2588.79|2595.92|2588.22|25
1645554360000|2022-02-22 18:26:00|2596.1|2588.4|2597.24|2589.54|2597.51|2589.81|2595.83|2588.13|37
1645554370000|2022-02-22 18:26:10|2597.31|2589.61|2596.22|2588.52|2597.35|2589.65|2595.74|2588.04|29
1645554380000|2022-02-22 18:26:20|2595.87|2588.17|2596.13|2588.43|2596.53|2588.83|2595.62|2587.92|33
1645554390000|2022-02-22 18:26:30|2596.04|2588.34|2595.3|2587.6|2596.07|2588.37|2595.3|2587.6|34
1645554400000|2022-02-22 18:26:40|2595.38|2587.68|2594.97|2587.27|2595.71|2588.01|2594.77|2587.07|33
1645554410000|2022-02-22 18:26:50|2594.86|2587.16|2595.42|2587.72|2595.7|2588|2594.82|2587.12|37
1645554420000|2022-02-22 18:27:00|2595.39|2587.69|2594.75|2587.05|2595.66|2587.96|2594.28|2586.58|40
1645554430000|2022-02-22 18:27:10|2594.76|2587.06|2595.06|2587.36|2595.57|2587.87|2594.76|2587.06|31
1645554440000|2022-02-22 18:27:20|2595.08|2587.38|2595.47|2587.77|2595.78|2588.08|2595|2587.3|33
1645554450000|2022-02-22 18:27:30|2595.45|2587.75|2595.23|2587.53|2595.51|2587.81|2595|2587.3|37
1645554460000|2022-02-22 18:27:40|2595.3|2587.6|2594.01|2586.31|2595.33|2587.63|2594.01|2586.31|36
1645554470000|2022-02-22 18:27:50|2593.75|2586.05|2592.84|2585.14|2593.75|2586.05|2592.73|2585.03|31
1645554480000|2022-02-22 18:28:00|2592.82|2585.12|2593.89|2586.19|2594.73|2587.03|2592.82|2585.12|33
1645554490000|2022-02-22 18:28:10|2593.78|2586.08|2593.53|2585.83|2594.58|2586.88|2593.53|2585.83|35
1645554500000|2022-02-22 18:28:20|2593.62|2585.92|2591.85|2584.15|2593.65|2585.95|2591.85|2584.15|38
1645554510000|2022-02-22 18:28:30|2591.99|2584.29|2591.78|2584.08|2592.14|2584.44|2591.31|2583.61|37
1645554520000|2022-02-22 18:28:40|2591.88|2584.18|2590.55|2582.85|2592.35|2584.65|2590.44|2582.74|38
1645554530000|2022-02-22 18:28:50|2590.56|2582.86|2591.76|2584.06|2591.76|2584.06|2590.56|2582.86|36
1645554540000|2022-02-22 18:29:00|2591.87|2584.17|2593.51|2585.81|2593.51|2585.81|2591.87|2584.17|38
1645554550000|2022-02-22 18:29:10|2593.62|2585.92|2593.61|2585.91|2594.29|2586.59|2593.21|2585.51|31
1645554560000|2022-02-22 18:29:20|2593.8|2586.1|2592.25|2584.55|2593.8|2586.1|2592.25|2584.55|32
1645554570000|2022-02-22 18:29:30|2592.23|2584.53|2593.81|2586.11|2593.88|2586.18|2591.49|2583.79|37
1645554580000|2022-02-22 18:29:40|2593.35|2585.65|2593.76|2586.06|2594.35|2586.65|2592.78|2585.08|33
1645554590000|2022-02-22 18:29:50|2593.83|2586.13|2594.79|2587.09|2595.1|2587.4|2593.83|2586.13|36
1645554600000|2022-02-22 18:30:00|2594.48|2586.78|2593.32|2585.62|2595.5|2587.8|2593.32|2585.62|39
1645554610000|2022-02-22 18:30:10|2593.52|2585.82|2591.78|2584.08|2593.65|2585.95|2591.78|2584.08|36
1645554620000|2022-02-22 18:30:20|2591.34|2583.64|2590.5|2582.8|2591.46|2583.76|2589.95|2582.25|39
1645554630000|2022-02-22 18:30:30|2590.81|2583.11|2592.62|2584.92|2592.62|2584.92|2590.81|2583.11|36
1645554640000|2022-02-22 18:30:40|2593.1|2585.4|2596.44|2588.74|2596.89|2589.19|2593.1|2585.4|33
1645554650000|2022-02-22 18:30:50|2596.48|2588.78|2594.53|2586.83|2596.88|2589.18|2594.53|2586.83|38
1645554660000|2022-02-22 18:31:00|2594.54|2586.84|2594.51|2586.81|2594.93|2587.23|2593.96|2586.26|36
1645554670000|2022-02-22 18:31:10|2594.45|2586.75|2596.3|2588.6|2596.38|2588.68|2594.33|2586.63|37
1645554680000|2022-02-22 18:31:20|2596.21|2588.51|2597.78|2590.08|2598.87|2591.17|2596.21|2588.51|39
1645554690000|2022-02-22 18:31:30|2597.85|2590.15|2597.75|2590.05|2599.01|2591.31|2597.68|2589.98|38
1645554700000|2022-02-22 18:31:40|2597.79|2590.09|2596.36|2588.66|2598.5|2590.8|2596.21|2588.51|40
1645554710000|2022-02-22 18:31:50|2596.38|2588.68|2596.47|2588.77|2597.56|2589.86|2596.14|2588.44|38
1645554720000|2022-02-22 18:32:00|2596.64|2588.94|2597.88|2590.18|2597.99|2590.29|2595.69|2587.99|35
1645554730000|2022-02-22 18:32:10|2597.86|2590.16|2595.37|2587.67|2597.88|2590.18|2595.28|2587.58|35
1645554740000|2022-02-22 18:32:20|2595.38|2587.68|2594.97|2587.27|2595.54|2587.84|2594.93|2587.23|32
1645554750000|2022-02-22 18:32:30|2595.15|2587.45|2598.59|2590.89|2598.82|2591.12|2595.15|2587.45|39
1645554760000|2022-02-22 18:32:40|2598.45|2590.75|2600.22|2592.52|2600.56|2592.86|2598.16|2590.46|32
1645554770000|2022-02-22 18:32:50|2600.09|2592.39|2600.49|2592.79|2600.62|2592.92|2600.04|2592.34|37
1645554780000|2022-02-22 18:33:00|2600.15|2592.45|2600.56|2592.86|2601.55|2593.85|2600.15|2592.45|35
1645554790000|2022-02-22 18:33:10|2600.45|2592.75|2600.22|2592.52|2600.45|2592.75|2599.29|2591.59|39
1645554800000|2022-02-22 18:33:20|2600.08|2592.38|2600.7|2593|2600.81|2593.11|2599.46|2591.76|36
1645554810000|2022-02-22 18:33:30|2600.66|2592.96|2599.69|2591.99|2600.92|2593.22|2599.69|2591.99|30
1645554820000|2022-02-22 18:33:40|2599.5|2591.8|2599.58|2591.88|2600.42|2592.72|2599.5|2591.8|33
1645554830000|2022-02-22 18:33:50|2599.67|2591.97|2599.08|2591.38|2599.67|2591.97|2598.87|2591.17|27
1645554840000|2022-02-22 18:34:00|2599.03|2591.33|2601.66|2593.96|2602.54|2594.84|2599.03|2591.33|33
1645554850000|2022-02-22 18:34:10|2601.49|2593.79|2601.91|2594.21|2602.02|2594.32|2599.99|2592.29|31
1645554860000|2022-02-22 18:34:20|2602.03|2594.33|2601.09|2593.39|2602.03|2594.33|2600.31|2592.61|36
1645554870000|2022-02-22 18:34:30|2601.25|2593.55|2602.67|2594.97|2602.98|2595.28|2601.25|2593.55|36
1645554880000|2022-02-22 18:34:40|2602.62|2594.92|2602.4|2594.7|2603.39|2595.69|2602.09|2594.39|36
1645554890000|2022-02-22 18:34:50|2602.39|2594.69|2600.86|2593.16|2602.44|2594.74|2600.86|2593.16|37
1645554900000|2022-02-22 18:35:00|2600.84|2593.14|2599.35|2591.65|2601.04|2593.34|2599.28|2591.58|36
1645554910000|2022-02-22 18:35:10|2599.42|2591.72|2599.62|2591.92|2599.79|2592.09|2598.23|2590.53|37
1645554920000|2022-02-22 18:35:20|2599.61|2591.91|2599.6|2591.9|2599.62|2591.92|2599.02|2591.32|30
1645554930000|2022-02-22 18:35:30|2599.87|2592.17|2601.03|2593.33|2601.23|2593.53|2599.87|2592.17|31
1645554940000|2022-02-22 18:35:40|2601.15|2593.45|2601.82|2594.12|2602.02|2594.32|2600.34|2592.64|32
1645554950000|2022-02-22 18:35:50|2601.83|2594.13|2600.89|2593.19|2602.02|2594.32|2600.89|2593.19|31
1645554960000|2022-02-22 18:36:00|2600.87|2593.17|2600.09|2592.39|2600.98|2593.28|2598.99|2591.29|37
1645554970000|2022-02-22 18:36:10|2600.19|2592.49|2600.02|2592.32|2601.14|2593.44|2599.98|2592.28|37
1645554980000|2022-02-22 18:36:20|2600|2592.3|2600.05|2592.35|2600.05|2592.35|2599.16|2591.46|30
1645554990000|2022-02-22 18:36:30|2600.12|2592.42|2600.41|2592.71|2600.72|2593.02|2599.56|2591.86|33
1645555000000|2022-02-22 18:36:40|2600.66|2592.96|2601.35|2593.65|2601.42|2593.72|2600.6|2592.9|30
1645555010000|2022-02-22 18:36:50|2601.4|2593.7|2601.73|2594.03|2602.12|2594.42|2601.11|2593.41|36
1645555020000|2022-02-22 18:37:00|2601.72|2594.02|2602.49|2594.79|2602.69|2594.99|2601.43|2593.73|35
1645555030000|2022-02-22 18:37:10|2602.37|2594.67|2600.92|2593.22|2602.54|2594.84|2600.72|2593.02|33
1645555040000|2022-02-22 18:37:20|2600.79|2593.09|2602.78|2595.08|2602.8|2595.1|2600.79|2593.09|30
1645555050000|2022-02-22 18:37:30|2603.1|2595.4|2603.87|2596.17|2604.07|2596.37|2602.6|2594.9|38
1645555060000|2022-02-22 18:37:40|2603.6|2595.9|2603.44|2595.74|2604.53|2596.83|2603.22|2595.52|31
1645555070000|2022-02-22 18:37:50|2603.43|2595.73|2603.52|2595.82|2603.91|2596.21|2603.17|2595.47|31
1645555080000|2022-02-22 18:38:00|2603.23|2595.53|2603.82|2596.12|2603.82|2596.12|2602.84|2595.14|38
1645555090000|2022-02-22 18:38:10|2603.77|2596.07|2602.64|2594.94|2604.17|2596.47|2602.47|2594.77|33
1645555100000|2022-02-22 18:38:20|2602.62|2594.92|2603.23|2595.53|2603.42|2595.72|2602.55|2594.85|33
1645555110000|2022-02-22 18:38:30|2603.34|2595.64|2603.55|2595.85|2603.68|2595.98|2602.78|2595.08|35
1645555120000|2022-02-22 18:38:40|2603.52|2595.82|2603.86|2596.16|2604.12|2596.42|2603.52|2595.82|34
1645555130000|2022-02-22 18:38:50|2603.84|2596.14|2603.8|2596.1|2603.93|2596.23|2603.34|2595.64|34
1645555140000|2022-02-22 18:39:00|2603.88|2596.18|2603.88|2596.18|2604.08|2596.38|2603.56|2595.86|30
1645555150000|2022-02-22 18:39:10|2604.05|2596.35|2602.72|2595.02|2604.25|2596.55|2602.71|2595.01|36
1645555160000|2022-02-22 18:39:20|2602.78|2595.08|2603.14|2595.44|2603.14|2595.44|2602.03|2594.33|38
1645555170000|2022-02-22 18:39:30|2603.32|2595.62|2603.03|2595.33|2603.32|2595.62|2602.76|2595.06|32
1645555180000|2022-02-22 18:39:40|2603.04|2595.34|2602.91|2595.21|2603.54|2595.84|2602.77|2595.07|31
1645555190000|2022-02-22 18:39:50|2602.99|2595.29|2604.37|2596.67|2604.37|2596.67|2602.98|2595.28|34
1645555200000|2022-02-22 18:40:00|2604.68|2596.98|2605.27|2597.57|2605.32|2597.62|2604.6|2596.9|26
1645555210000|2022-02-22 18:40:10|2605.31|2597.61|2609.81|2602.11|2610.04|2602.34|2605.31|2597.61|37
1645555220000|2022-02-22 18:40:20|2609.98|2602.28|2610.6|2602.9|2610.62|2602.92|2608.74|2601.04|32
1645555230000|2022-02-22 18:40:30|2610.76|2603.06|2614.58|2606.88|2615.43|2607.73|2610.76|2603.06|32
1645555240000|2022-02-22 18:40:40|2614.57|2606.87|2617.02|2609.32|2619.03|2611.33|2613.48|2605.78|38
1645555250000|2022-02-22 18:40:50|2617.07|2609.37|2615.76|2608.06|2617.16|2609.46|2614.56|2606.86|40
1645555260000|2022-02-22 18:41:00|2615.85|2608.15|2617.05|2609.35|2617.05|2609.35|2615.35|2607.65|40
1645555270000|2022-02-22 18:41:10|2617.47|2609.77|2615.62|2607.92|2617.47|2609.77|2615.37|2607.67|39
1645555280000|2022-02-22 18:41:20|2615.63|2607.93|2613.11|2605.41|2615.63|2607.93|2613.11|2605.41|39
1645555290000|2022-02-22 18:41:30|2612.77|2605.07|2611.96|2604.26|2612.93|2605.23|2611.78|2604.08|36
1645555300000|2022-02-22 18:41:40|2611.95|2604.25|2610.63|2602.93|2613.03|2605.33|2610.63|2602.93|34
1645555310000|2022-02-22 18:41:50|2610.73|2603.03|2610.58|2602.88|2610.73|2603.03|2609.61|2601.91|38
1645555320000|2022-02-22 18:42:00|2610.57|2602.87|2609.91|2602.21|2611.39|2603.69|2609.14|2601.44|36
1645555330000|2022-02-22 18:42:10|2608.73|2601.03|2609.37|2601.67|2609.4|2601.7|2608.06|2600.36|32
1645555340000|2022-02-22 18:42:20|2609.34|2601.64|2610.27|2602.57|2610.47|2602.77|2608.99|2601.29|33
1645555350000|2022-02-22 18:42:30|2610.1|2602.4|2609.47|2601.77|2610.24|2602.54|2609.47|2601.77|34
1645555360000|2022-02-22 18:42:40|2609.9|2602.2|2609.73|2602.03|2610.11|2602.41|2609.42|2601.72|33
1645555370000|2022-02-22 18:42:50|2609.42|2601.72|2612.29|2604.59|2612.32|2604.62|2609.34|2601.64|34
1645555380000|2022-02-22 18:43:00|2612.35|2604.65|2613.06|2605.36|2613.6|2605.9|2612.24|2604.54|36
1645555390000|2022-02-22 18:43:10|2612.51|2604.81|2612.5|2604.8|2613.22|2605.52|2612.29|2604.59|38
1645555400000|2022-02-22 18:43:20|2612.31|2604.61|2611.3|2603.6|2612.57|2604.87|2610.79|2603.09|31
1645555410000|2022-02-22 18:43:30|2611.7|2604|2611.32|2603.62|2612.46|2604.76|2611.32|2603.62|37
1645555420000|2022-02-22 18:43:40|2610.95|2603.25|2610.15|2602.45|2611.05|2603.35|2609.87|2602.17|38
1645555430000|2022-02-22 18:43:50|2609.82|2602.12|2608.45|2600.75|2609.82|2602.12|2608.33|2600.63|36
1645555440000|2022-02-22 18:44:00|2608.36|2600.66|2608.58|2600.88|2609.6|2601.9|2608.36|2600.66|36
1645555450000|2022-02-22 18:44:10|2608.52|2600.82|2608.71|2601.01|2608.91|2601.21|2607.97|2600.27|34
1645555460000|2022-02-22 18:44:20|2608.52|2600.82|2608.24|2600.54|2609.02|2601.32|2608.24|2600.54|29
1645555470000|2022-02-22 18:44:30|2608.19|2600.49|2607.96|2600.26|2608.34|2600.64|2607.79|2600.09|29
1645555480000|2022-02-22 18:44:40|2607.79|2600.09|2609.36|2601.66|2609.36|2601.66|2607.3|2599.6|32
1645555490000|2022-02-22 18:44:50|2609.37|2601.67|2609.12|2601.42|2609.52|2601.82|2608.58|2600.88|30
1645555500000|2022-02-22 18:45:00|2608.79|2601.09|2608.41|2600.71|2608.96|2601.26|2608.02|2600.32|32
1645555510000|2022-02-22 18:45:10|2608.05|2600.35|2606.5|2598.8|2608.18|2600.48|2606.15|2598.45|36
1645555520000|2022-02-22 18:45:20|2606.26|2598.56|2606.86|2599.16|2606.96|2599.26|2605.21|2597.51|35
1645555530000|2022-02-22 18:45:30|2606.54|2598.84|2608.56|2600.86|2608.59|2600.89|2606.54|2598.84|39
1645555540000|2022-02-22 18:45:40|2608.62|2600.92|2608.75|2601.05|2608.95|2601.25|2608.55|2600.85|27
1645555550000|2022-02-22 18:45:50|2608.9|2601.2|2608.24|2600.54|2609.44|2601.74|2608.24|2600.54|37
1645555560000|2022-02-22 18:46:00|2608.25|2600.55|2610.34|2602.64|2610.46|2602.76|2608.22|2600.52|38
1645555570000|2022-02-22 18:46:10|2610.33|2602.63|2608.37|2600.67|2610.55|2602.85|2608.07|2600.37|37
1645555580000|2022-02-22 18:46:20|2608.35|2600.65|2610.44|2602.74|2610.51|2602.81|2608.35|2600.65|30
1645555590000|2022-02-22 18:46:30|2610.46|2602.76|2610.14|2602.44|2610.54|2602.84|2609.33|2601.63|33
1645555600000|2022-02-22 18:46:40|2609.91|2602.21|2610.97|2603.27|2610.97|2603.27|2609.46|2601.76|38
1645555610000|2022-02-22 18:46:50|2611.3|2603.6|2609.9|2602.2|2611.3|2603.6|2609.75|2602.05|30
1645555620000|2022-02-22 18:47:00|2609.85|2602.15|2609.75|2602.05|2611.09|2603.39|2609.57|2601.87|38
1645555630000|2022-02-22 18:47:10|2609.79|2602.09|2608.14|2600.44|2609.79|2602.09|2607.91|2600.21|37
1645555640000|2022-02-22 18:47:20|2608.06|2600.36|2607.7|2600|2608.25|2600.55|2607.39|2599.69|33
1645555650000|2022-02-22 18:47:30|2607.73|2600.03|2606.62|2598.92|2607.73|2600.03|2606.62|2598.92|31
1645555660000|2022-02-22 18:47:40|2606.44|2598.74|2606.86|2599.16|2606.86|2599.16|2606.01|2598.31|34
1645555670000|2022-02-22 18:47:50|2606.88|2599.18|2606.66|2598.96|2607.06|2599.36|2606.51|2598.81|37
1645555680000|2022-02-22 18:48:00|2606.65|2598.95|2605.12|2597.42|2606.65|2598.95|2604.7|2597|36
1645555690000|2022-02-22 18:48:10|2604.96|2597.26|2605.09|2597.39|2605.64|2597.94|2604.93|2597.23|36
1645555700000|2022-02-22 18:48:20|2605.04|2597.34|2604.61|2596.91|2605.04|2597.34|2603.51|2595.81|34
1645555710000|2022-02-22 18:48:30|2604.59|2596.89|2604.39|2596.69|2604.59|2596.89|2603.74|2596.04|37
1645555720000|2022-02-22 18:48:40|2604.37|2596.67|2604.78|2597.08|2604.78|2597.08|2603.71|2596.01|28
1645555730000|2022-02-22 18:48:50|2604.8|2597.1|2604.69|2596.99|2604.86|2597.16|2603.68|2595.98|34
1645555740000|2022-02-22 18:49:00|2604.63|2596.93|2603.52|2595.82|2604.72|2597.02|2603.4|2595.7|34
1645555750000|2022-02-22 18:49:10|2603.39|2595.69|2603.48|2595.78|2604.18|2596.48|2603.18|2595.48|33
1645555760000|2022-02-22 18:49:20|2603.54|2595.84|2603.94|2596.24|2604.16|2596.46|2603.03|2595.33|35
1645555770000|2022-02-22 18:49:30|2603.96|2596.26|2604.66|2596.96|2605.56|2597.86|2603.64|2595.94|34
1645555780000|2022-02-22 18:49:40|2604.62|2596.92|2604.87|2597.17|2605.05|2597.35|2604.62|2596.92|33
1645555790000|2022-02-22 18:49:50|2604.86|2597.16|2604.3|2596.6|2604.94|2597.24|2603.86|2596.16|31
1645555800000|2022-02-22 18:50:00|2604.29|2596.59|2602.93|2595.23|2604.29|2596.59|2602.86|2595.16|27
1645555810000|2022-02-22 18:50:10|2603.1|2595.4|2603.9|2596.2|2603.98|2596.28|2602.83|2595.13|32
1645555820000|2022-02-22 18:50:20|2603.95|2596.25|2602.69|2594.99|2603.95|2596.25|2602.6|2594.9|35
1645555830000|2022-02-22 18:50:30|2602.86|2595.16|2601.93|2594.23|2603.73|2596.03|2601.93|2594.23|37
1645555840000|2022-02-22 18:50:40|2601.88|2594.18|2601.51|2593.81|2602.07|2594.37|2600.75|2593.05|35
1645555850000|2022-02-22 18:50:50|2601.54|2593.84|2602.37|2594.67|2602.42|2594.72|2601.54|2593.84|30
1645555860000|2022-02-22 18:51:00|2602.42|2594.72|2602.96|2595.26|2603.42|2595.72|2602.23|2594.53|32
1645555870000|2022-02-22 18:51:10|2602.95|2595.25|2601.81|2594.11|2603.11|2595.41|2601.81|2594.11|31
1645555880000|2022-02-22 18:51:20|2601.73|2594.03|2602.43|2594.73|2602.82|2595.12|2601.72|2594.02|31
1645555890000|2022-02-22 18:51:30|2602.4|2594.7|2601.53|2593.83|2602.72|2595.02|2601.33|2593.63|37
1645555900000|2022-02-22 18:51:40|2601.15|2593.45|2602.35|2594.65|2602.73|2595.03|2601.12|2593.42|34
1645555910000|2022-02-22 18:51:50|2602.44|2594.74|2602.46|2594.76|2602.65|2594.95|2601.99|2594.29|32
1645555920000|2022-02-22 18:52:00|2602.44|2594.74|2601.84|2594.14|2602.71|2595.01|2601.82|2594.12|33
1645555930000|2022-02-22 18:52:10|2601.75|2594.05|2600.14|2592.44|2601.86|2594.16|2599.46|2591.76|33
1645555940000|2022-02-22 18:52:20|2599.96|2592.26|2599.49|2591.79|2599.96|2592.26|2599.04|2591.34|34
1645555950000|2022-02-22 18:52:30|2599.51|2591.81|2599.63|2591.93|2599.68|2591.98|2599.44|2591.74|26
1645555960000|2022-02-22 18:52:40|2599.56|2591.86|2599.12|2591.42|2599.77|2592.07|2599.11|2591.41|30
1645555970000|2022-02-22 18:52:50|2599.29|2591.59|2599.41|2591.71|2599.41|2591.71|2599.12|2591.42|17
1645555980000|2022-02-22 18:53:00|2599.37|2591.67|2600.68|2592.98|2601.61|2593.91|2599.37|2591.67|31
1645555990000|2022-02-22 18:53:10|2600.77|2593.07|2600.44|2592.74|2601.06|2593.36|2600.31|2592.61|37
1645556000000|2022-02-22 18:53:20|2600.38|2592.68|2600.69|2592.99|2600.71|2593.01|2600.38|2592.68|29
1645556010000|2022-02-22 18:53:30|2600.68|2592.98|2600.67|2592.97|2600.83|2593.13|2600.45|2592.75|30
1645556020000|2022-02-22 18:53:40|2600.66|2592.96|2600.21|2592.51|2600.79|2593.09|2600.21|2592.51|18
1645556030000|2022-02-22 18:53:50|2600.17|2592.47|2598.87|2591.17|2600.17|2592.47|2598.87|2591.17|34
1645556040000|2022-02-22 18:54:00|2598.55|2590.85|2597.23|2589.53|2598.55|2590.85|2596.53|2588.83|35
1645556050000|2022-02-22 18:54:10|2597.26|2589.56|2595.88|2588.18|2597.28|2589.58|2595.75|2588.05|38
1645556060000|2022-02-22 18:54:20|2595.93|2588.23|2595.97|2588.27|2596.04|2588.34|2595.27|2587.57|33
1645556070000|2022-02-22 18:54:30|2596.17|2588.47|2596.7|2589|2596.81|2589.11|2596.13|2588.43|38
1645556080000|2022-02-22 18:54:40|2596.44|2588.74|2595.88|2588.18|2596.96|2589.26|2595.84|2588.14|37
1645556090000|2022-02-22 18:54:50|2595.77|2588.07|2595.31|2587.61|2596.08|2588.38|2595.08|2587.38|25
1645556100000|2022-02-22 18:55:00|2595.35|2587.65|2597.45|2589.75|2597.79|2590.09|2595.27|2587.57|38
1645556110000|2022-02-22 18:55:10|2597.16|2589.46|2597.74|2590.04|2598.34|2590.64|2597.13|2589.43|33
1645556120000|2022-02-22 18:55:20|2597.83|2590.13|2597.91|2590.21|2598.22|2590.52|2597.46|2589.76|22
1645556130000|2022-02-22 18:55:30|2597.83|2590.13|2597.35|2589.65|2597.83|2590.13|2596.46|2588.76|35
1645556140000|2022-02-22 18:55:40|2597.24|2589.54|2597.73|2590.03|2598.45|2590.75|2597.24|2589.54|37
1645556150000|2022-02-22 18:55:50|2597.72|2590.02|2598.08|2590.38|2598.41|2590.71|2597.23|2589.53|33
1645556160000|2022-02-22 18:56:00|2597.74|2590.04|2596.73|2589.03|2598.35|2590.65|2596.68|2588.98|34
1645556170000|2022-02-22 18:56:10|2597|2589.3|2597.33|2589.63|2597.79|2590.09|2596.63|2588.93|35
1645556180000|2022-02-22 18:56:20|2597.41|2589.71|2598.04|2590.34|2598.26|2590.56|2597.16|2589.46|35
1645556190000|2022-02-22 18:56:30|2598.01|2590.31|2597.67|2589.97|2598.12|2590.42|2597.54|2589.84|37
1645556200000|2022-02-22 18:56:40|2597.52|2589.82|2599.6|2591.9|2599.6|2591.9|2597.52|2589.82|34
1645556210000|2022-02-22 18:56:50|2599.06|2591.36|2599.96|2592.26|2599.96|2592.26|2599.05|2591.35|30
1645556220000|2022-02-22 18:57:00|2599.97|2592.27|2600.24|2592.54|2601.4|2593.7|2599.26|2591.56|32
1645556230000|2022-02-22 18:57:10|2599.92|2592.22|2598.75|2591.05|2599.92|2592.22|2598.72|2591.02|31
1645556240000|2022-02-22 18:57:20|2598.85|2591.15|2598.31|2590.61|2599.32|2591.62|2598.31|2590.61|28
1645556250000|2022-02-22 18:57:30|2598.4|2590.7|2597.92|2590.22|2598.67|2590.97|2597.64|2589.94|28
1645556260000|2022-02-22 18:57:40|2597.91|2590.21|2597.56|2589.86|2598|2590.3|2597.31|2589.61|19
1645556270000|2022-02-22 18:57:50|2597.89|2590.19|2597.74|2590.04|2597.95|2590.25|2597.21|2589.51|27
1645556280000|2022-02-22 18:58:00|2597.73|2590.03|2597.74|2590.04|2598.66|2590.96|2597.11|2589.41|27
1645556290000|2022-02-22 18:58:10|2597.73|2590.03|2597.64|2589.94|2598.11|2590.41|2597.39|2589.69|36
1645556300000|2022-02-22 18:58:20|2597.61|2589.91|2597.54|2589.84|2597.73|2590.03|2597.24|2589.54|37
1645556310000|2022-02-22 18:58:30|2597.52|2589.82|2595.74|2588.04|2597.57|2589.87|2595.64|2587.94|30
1645556320000|2022-02-22 18:58:40|2595.77|2588.07|2594.82|2587.12|2596.47|2588.77|2594.53|2586.83|39
1645556330000|2022-02-22 18:58:50|2595.01|2587.31|2595.38|2587.68|2595.39|2587.69|2594.51|2586.81|38
1645556340000|2022-02-22 18:59:00|2595.39|2587.69|2596.21|2588.51|2597.19|2589.49|2595.14|2587.44|38
1645556350000|2022-02-22 18:59:10|2596.52|2588.82|2595.91|2588.21|2597.07|2589.37|2595.88|2588.18|31
1645556360000|2022-02-22 18:59:20|2595.86|2588.16|2597.84|2590.14|2597.84|2590.14|2595.86|2588.16|32
1645556370000|2022-02-22 18:59:30|2597.85|2590.15|2597.66|2589.96|2597.99|2590.29|2596.64|2588.94|33
1645556380000|2022-02-22 18:59:40|2597.69|2589.99|2598.06|2590.36|2598.06|2590.36|2597.07|2589.37|36
1645556390000|2022-02-22 18:59:50|2598.01|2590.31|2597.15|2589.45|2598.06|2590.36|2597.15|2589.45|35
1645556400000|2022-02-22 19:00:00|2597.07|2589.37|2596.52|2588.82|2597.07|2589.37|2595.8|2588.1|36
1645556410000|2022-02-22 19:00:10|2596.79|2589.09|2595.19|2587.49|2598.33|2590.63|2595.19|2587.49|39
1645556420000|2022-02-22 19:00:20|2595.16|2587.46|2592.49|2584.79|2595.93|2588.23|2592.48|2584.78|38
1645556430000|2022-02-22 19:00:30|2592.82|2585.12|2593.14|2585.44|2593.65|2585.95|2592.82|2585.12|36
1645556440000|2022-02-22 19:00:40|2593.11|2585.41|2592.66|2584.96|2593.33|2585.63|2591.53|2583.83|38
1645556450000|2022-02-22 19:00:50|2592.68|2584.98|2593.35|2585.65|2593.96|2586.26|2591.91|2584.21|35
1645556460000|2022-02-22 19:01:00|2593.36|2585.66|2593.37|2585.67|2593.71|2586.01|2592.83|2585.13|38
1645556470000|2022-02-22 19:01:10|2593.32|2585.62|2593.54|2585.84|2594.33|2586.63|2593.16|2585.46|35
1645556480000|2022-02-22 19:01:20|2593.41|2585.71|2594.06|2586.36|2594.78|2587.08|2592.96|2585.26|39
1645556490000|2022-02-22 19:01:30|2594.46|2586.76|2595.41|2587.71|2596.19|2588.49|2594.41|2586.71|34
1645556500000|2022-02-22 19:01:40|2595.24|2587.54|2594.46|2586.76|2595.24|2587.54|2593.63|2585.93|36
1645556510000|2022-02-22 19:01:50|2594.37|2586.67|2593.92|2586.22|2594.37|2586.67|2593.69|2585.99|29
1645556520000|2022-02-22 19:02:00|2594.27|2586.57|2594.55|2586.85|2594.55|2586.85|2593.27|2585.57|38
1645556530000|2022-02-22 19:02:10|2594.58|2586.88|2593.42|2585.72|2594.71|2587.01|2593.4|2585.7|40
1645556540000|2022-02-22 19:02:20|2593.51|2585.81|2594.02|2586.32|2594.58|2586.88|2593.4|2585.7|30
1645556550000|2022-02-22 19:02:30|2594.24|2586.54|2594.26|2586.56|2594.49|2586.79|2593.96|2586.26|34
1645556560000|2022-02-22 19:02:40|2594.24|2586.54|2594.76|2587.06|2595.78|2588.08|2593.74|2586.04|37
1645556570000|2022-02-22 19:02:50|2594.8|2587.1|2594.5|2586.8|2595.25|2587.55|2594.5|2586.8|35
1645556580000|2022-02-22 19:03:00|2594.41|2586.71|2594.64|2586.94|2594.89|2587.19|2594.38|2586.68|34
1645556590000|2022-02-22 19:03:10|2594.61|2586.91|2593.23|2585.53|2594.61|2586.91|2592.74|2585.04|35
1645556600000|2022-02-22 19:03:20|2593.4|2585.7|2592.79|2585.09|2594.2|2586.5|2592.72|2585.02|31
1645556610000|2022-02-22 19:03:30|2592.74|2585.04|2592.48|2584.78|2593.66|2585.96|2592.26|2584.56|34
1645556620000|2022-02-22 19:03:40|2592.43|2584.73|2592.12|2584.42|2592.43|2584.73|2591.73|2584.03|30
1645556630000|2022-02-22 19:03:50|2591.99|2584.29|2591.91|2584.21|2592.64|2584.94|2591.51|2583.81|29
1645556640000|2022-02-22 19:04:00|2591.93|2584.23|2590.47|2582.77|2592.42|2584.72|2589.79|2582.09|34
1645556650000|2022-02-22 19:04:10|2590.2|2582.5|2589.1|2581.4|2590.47|2582.77|2588.53|2580.83|33
1645556660000|2022-02-22 19:04:20|2588.51|2580.81|2587.4|2579.7|2588.78|2581.08|2586.34|2578.64|38
1645556670000|2022-02-22 19:04:30|2587.17|2579.47|2590.78|2583.08|2590.78|2583.08|2587.17|2579.47|39
1645556680000|2022-02-22 19:04:40|2590.82|2583.12|2589.61|2581.91|2591.23|2583.53|2589.55|2581.85|35
1645556690000|2022-02-22 19:04:50|2589.39|2581.69|2589.75|2582.05|2589.89|2582.19|2589.09|2581.39|30
1645556700000|2022-02-22 19:05:00|2589.66|2581.96|2591.7|2584|2591.75|2584.05|2589.66|2581.96|38
1645556710000|2022-02-22 19:05:10|2591.69|2583.99|2591.53|2583.83|2592.31|2584.61|2591.51|2583.81|35
1645556720000|2022-02-22 19:05:20|2591.56|2583.86|2591.34|2583.64|2591.81|2584.11|2590.98|2583.28|32
1645556730000|2022-02-22 19:05:30|2591.33|2583.63|2591.94|2584.24|2592.39|2584.69|2591.26|2583.56|35
1645556740000|2022-02-22 19:05:40|2592|2584.3|2591.79|2584.09|2592|2584.3|2591.61|2583.91|35
1645556750000|2022-02-22 19:05:50|2591.67|2583.97|2589.27|2581.57|2591.71|2584.01|2588.03|2580.33|38
1645556760000|2022-02-22 19:06:00|2589.28|2581.58|2588.58|2580.88|2589.43|2581.73|2587.92|2580.22|32
1645556770000|2022-02-22 19:06:10|2588.53|2580.83|2589|2581.3|2589.6|2581.9|2588.47|2580.77|39
1645556780000|2022-02-22 19:06:20|2588.97|2581.27|2588.34|2580.64|2588.97|2581.27|2588.22|2580.52|34
1645556790000|2022-02-22 19:06:30|2588.29|2580.59|2589.65|2581.95|2589.66|2581.96|2588.22|2580.52|30
1645556800000|2022-02-22 19:06:40|2589.68|2581.98|2590.74|2583.04|2591.58|2583.88|2589.64|2581.94|34
1645556810000|2022-02-22 19:06:50|2590.7|2583|2591.35|2583.65|2591.54|2583.84|2590.7|2583|31
1645556820000|2022-02-22 19:07:00|2591.37|2583.67|2591.92|2584.22|2592.69|2584.99|2591.35|2583.65|38
1645556830000|2022-02-22 19:07:10|2591.78|2584.08|2590.03|2582.33|2591.78|2584.08|2590.03|2582.33|38
1645556840000|2022-02-22 19:07:20|2589.92|2582.22|2589.59|2581.89|2589.95|2582.25|2589.48|2581.78|35
1645556850000|2022-02-22 19:07:30|2589.58|2581.88|2588.35|2580.65|2589.93|2582.23|2588.32|2580.62|40
1645556860000|2022-02-22 19:07:40|2588.46|2580.76|2591.05|2583.35|2592.13|2584.43|2588.46|2580.76|33
1645556870000|2022-02-22 19:07:50|2591.36|2583.66|2592.71|2585.01|2592.71|2585.01|2591.36|2583.66|34
1645556880000|2022-02-22 19:08:00|2592.68|2584.98|2590.68|2582.98|2593.6|2585.9|2590.67|2582.97|33
1645556890000|2022-02-22 19:08:10|2590.65|2582.95|2591.66|2583.96|2592.39|2584.69|2590.28|2582.58|39
1645556900000|2022-02-22 19:08:20|2591.73|2584.03|2592|2584.3|2592.79|2585.09|2591.73|2584.03|31
1645556910000|2022-02-22 19:08:30|2592.07|2584.37|2591.77|2584.07|2592.22|2584.52|2591.68|2583.98|36
1645556920000|2022-02-22 19:08:40|2591.7|2584|2592.06|2584.36|2592.16|2584.46|2591.65|2583.95|30
1645556930000|2022-02-22 19:08:50|2592.15|2584.45|2591.91|2584.21|2592.33|2584.63|2591.72|2584.02|34
1645556940000|2022-02-22 19:09:00|2591.62|2583.92|2591.5|2583.8|2591.73|2584.03|2590.66|2582.96|39
1645556950000|2022-02-22 19:09:10|2591.37|2583.67|2590.6|2582.9|2591.37|2583.67|2590.26|2582.56|33
1645556960000|2022-02-22 19:09:20|2590.69|2582.99|2591.69|2583.99|2591.84|2584.14|2590.65|2582.95|36
1645556970000|2022-02-22 19:09:30|2591.83|2584.13|2592.79|2585.09|2592.79|2585.09|2591.64|2583.94|39
1645556980000|2022-02-22 19:09:40|2592.85|2585.15|2592.37|2584.67|2592.85|2585.15|2591.95|2584.25|30
1645556990000|2022-02-22 19:09:50|2592.34|2584.64|2591.78|2584.08|2592.54|2584.84|2591.7|2584|34
1645557000000|2022-02-22 19:10:00|2592.09|2584.39|2592.76|2585.06|2593.15|2585.45|2592.09|2584.39|35
1645557010000|2022-02-22 19:10:10|2592.75|2585.05|2592.42|2584.72|2592.89|2585.19|2592.01|2584.31|22
1645557020000|2022-02-22 19:10:20|2592.46|2584.76|2592.03|2584.33|2592.62|2584.92|2592.03|2584.33|26
1645557030000|2022-02-22 19:10:30|2592.02|2584.32|2592.09|2584.39|2592.66|2584.96|2592.02|2584.32|35
1645557040000|2022-02-22 19:10:40|2592.11|2584.41|2591.9|2584.2|2592.11|2584.41|2591.78|2584.08|23
1645557050000|2022-02-22 19:10:50|2591.87|2584.17|2592.08|2584.38|2592.4|2584.7|2591.84|2584.14|30
1645557060000|2022-02-22 19:11:00|2592.24|2584.54|2593.8|2586.1|2593.85|2586.15|2592.12|2584.42|36
1645557070000|2022-02-22 19:11:10|2594.18|2586.48|2593.75|2586.05|2594.18|2586.48|2593.29|2585.59|36
1645557080000|2022-02-22 19:11:20|2593.32|2585.62|2592.2|2584.5|2593.86|2586.16|2592.19|2584.49|31
1645557090000|2022-02-22 19:11:30|2591.91|2584.21|2591.01|2583.31|2593.61|2585.91|2590.61|2582.91|38
1645557100000|2022-02-22 19:11:40|2590.96|2583.26|2591.26|2583.56|2591.58|2583.88|2590.09|2582.39|37
1645557110000|2022-02-22 19:11:50|2591.24|2583.54|2591.88|2584.18|2592.16|2584.46|2591.13|2583.43|31
1645557120000|2022-02-22 19:12:00|2591.84|2584.14|2593.62|2585.92|2594.02|2586.32|2591.7|2584|38
1645557130000|2022-02-22 19:12:10|2593.93|2586.23|2597.19|2589.49|2598.41|2590.71|2593.93|2586.23|38
1645557140000|2022-02-22 19:12:20|2597.16|2589.46|2597.25|2589.55|2597.72|2590.02|2596.53|2588.83|37
1645557150000|2022-02-22 19:12:30|2597.71|2590.01|2597.75|2590.05|2598.26|2590.56|2597.34|2589.64|36
1645557160000|2022-02-22 19:12:40|2597.71|2590.01|2597.25|2589.55|2597.76|2590.06|2597.25|2589.55|36
1645557170000|2022-02-22 19:12:50|2597.26|2589.56|2597.3|2589.6|2597.83|2590.13|2597.07|2589.37|27
1645557180000|2022-02-22 19:13:00|2596.96|2589.26|2599.56|2591.86|2599.67|2591.97|2596.36|2588.66|39
1645557190000|2022-02-22 19:13:10|2599.52|2591.82|2600.72|2593.02|2601|2593.3|2598.88|2591.18|37
1645557200000|2022-02-22 19:13:20|2600.5|2592.8|2600.62|2592.92|2601.64|2593.94|2599.82|2592.12|39
1645557210000|2022-02-22 19:13:30|2600.82|2593.12|2600.06|2592.36|2600.82|2593.12|2599.02|2591.32|36
1645557220000|2022-02-22 19:13:40|2600.04|2592.34|2600.05|2592.35|2600.62|2592.92|2599.14|2591.44|38
1645557230000|2022-02-22 19:13:50|2600.01|2592.31|2601.92|2594.22|2602.3|2594.6|2600.01|2592.31|35
1645557240000|2022-02-22 19:14:00|2602.03|2594.33|2601.26|2593.56|2602.38|2594.68|2601.26|2593.56|36
1645557250000|2022-02-22 19:14:10|2601.17|2593.47|2602.19|2594.49|2602.5|2594.8|2600.88|2593.18|38
1645557260000|2022-02-22 19:14:20|2602.03|2594.33|2602|2594.3|2602.3|2594.6|2600.99|2593.29|38
1645557270000|2022-02-22 19:14:30|2602.34|2594.64|2603.71|2596.01|2603.78|2596.08|2602.34|2594.64|37
1645557280000|2022-02-22 19:14:40|2603.64|2595.94|2603.98|2596.28|2604.32|2596.62|2603.23|2595.53|35
1645557290000|2022-02-22 19:14:50|2603.99|2596.29|2603.25|2595.55|2604.29|2596.59|2603.25|2595.55|36
1645557300000|2022-02-22 19:15:00|2603.17|2595.47|2602.34|2594.64|2603.22|2595.52|2601.48|2593.78|40
1645557310000|2022-02-22 19:15:10|2602.64|2594.94|2601.5|2593.8|2602.94|2595.24|2600.87|2593.17|36
1645557320000|2022-02-22 19:15:20|2601.91|2594.21|2604.01|2596.31|2604.35|2596.65|2601.84|2594.14|39
1645557330000|2022-02-22 19:15:30|2604.13|2596.43|2606.44|2598.74|2606.44|2598.74|2604|2596.3|38
1645557340000|2022-02-22 19:15:40|2606.37|2598.67|2606.78|2599.08|2608.2|2600.5|2605.56|2597.86|37
1645557350000|2022-02-22 19:15:50|2606.34|2598.64|2606.31|2598.61|2607.02|2599.32|2605.82|2598.12|38
1645557360000|2022-02-22 19:16:00|2606.63|2598.93|2606.79|2599.09|2608.06|2600.36|2606.63|2598.93|37
1645557370000|2022-02-22 19:16:10|2606.74|2599.04|2606.75|2599.05|2607.54|2599.84|2606.64|2598.94|35
1645557380000|2022-02-22 19:16:20|2607.27|2599.57|2606.55|2598.85|2607.56|2599.86|2606.34|2598.64|36
1645557390000|2022-02-22 19:16:30|2606.56|2598.86|2606.55|2598.85|2607.43|2599.73|2606.06|2598.36|35
1645557400000|2022-02-22 19:16:40|2606.54|2598.84|2606.83|2599.13|2607.02|2599.32|2606.38|2598.68|36
1645557410000|2022-02-22 19:16:50|2606.84|2599.14|2607.06|2599.36|2607.33|2599.63|2606.76|2599.06|36
1645557420000|2022-02-22 19:17:00|2606.99|2599.29|2607.78|2600.08|2609.11|2601.41|2606.91|2599.21|34
1645557430000|2022-02-22 19:17:10|2607.79|2600.09|2607.46|2599.76|2608.76|2601.06|2607.4|2599.7|35
1645557440000|2022-02-22 19:17:20|2607.33|2599.63|2607.52|2599.82|2607.68|2599.98|2606.27|2598.57|39
1645557450000|2022-02-22 19:17:30|2607.08|2599.38|2607.71|2600.01|2608.37|2600.67|2607.08|2599.38|34
1645557460000|2022-02-22 19:17:40|2608.35|2600.65|2608.42|2600.72|2609.3|2601.6|2608.04|2600.34|37
1645557470000|2022-02-22 19:17:50|2608.39|2600.69|2609.05|2601.35|2609.14|2601.44|2608.26|2600.56|35
1645557480000|2022-02-22 19:18:00|2609.02|2601.32|2608.8|2601.1|2609.84|2602.14|2608.5|2600.8|37
1645557490000|2022-02-22 19:18:10|2608.89|2601.19|2609.44|2601.74|2610.98|2603.28|2608.89|2601.19|36
1645557500000|2022-02-22 19:18:20|2609.43|2601.73|2608.33|2600.63|2609.43|2601.73|2607.98|2600.28|38
1645557510000|2022-02-22 19:18:30|2608.58|2600.88|2610.58|2602.88|2610.6|2602.9|2608.58|2600.88|36
1645557520000|2022-02-22 19:18:40|2610.56|2602.86|2608.99|2601.29|2610.56|2602.86|2608.65|2600.95|33
1645557530000|2022-02-22 19:18:50|2609.26|2601.56|2610.26|2602.56|2610.91|2603.21|2609.11|2601.41|33
1645557540000|2022-02-22 19:19:00|2610.22|2602.52|2610.31|2602.61|2611.5|2603.8|2609.81|2602.11|31
1645557550000|2022-02-22 19:19:10|2610.42|2602.72|2609.93|2602.23|2610.8|2603.1|2609.08|2601.38|37
1645557560000|2022-02-22 19:19:20|2609.9|2602.2|2608.81|2601.11|2609.9|2602.2|2608.81|2601.11|33
1645557570000|2022-02-22 19:19:30|2608.77|2601.07|2606.55|2598.85|2608.87|2601.17|2606.37|2598.67|29
1645557580000|2022-02-22 19:19:40|2606.69|2598.99|2606.58|2598.88|2607.28|2599.58|2606.26|2598.56|37
1645557590000|2022-02-22 19:19:50|2606.57|2598.87|2607.47|2599.77|2607.76|2600.06|2606.29|2598.59|40
1645557600000|2022-02-22 19:20:00|2607.96|2600.26|2610.15|2602.45|2610.37|2602.67|2607.96|2600.26|40
1645557610000|2022-02-22 19:20:10|2610.16|2602.46|2613.06|2605.36|2613.23|2605.53|2610.04|2602.34|37
1645557620000|2022-02-22 19:20:20|2613.11|2605.41|2610.89|2603.19|2613.11|2605.41|2610.62|2602.92|38
1645557630000|2022-02-22 19:20:30|2611.15|2603.45|2613.91|2606.21|2613.91|2606.21|2610.9|2603.2|39
1645557640000|2022-02-22 19:20:40|2613.78|2606.08|2614.3|2606.6|2614.92|2607.22|2613.62|2605.92|35
1645557650000|2022-02-22 19:20:50|2614.32|2606.62|2615.49|2607.79|2615.63|2607.93|2613.86|2606.16|35
1645557660000|2022-02-22 19:21:00|2615.46|2607.76|2615.01|2607.31|2615.48|2607.78|2613.74|2606.04|35
1645557670000|2022-02-22 19:21:10|2614.89|2607.19|2613.23|2605.53|2614.89|2607.19|2613.13|2605.43|30
1645557680000|2022-02-22 19:21:20|2613.25|2605.55|2612.69|2604.99|2613.69|2605.99|2612.44|2604.74|35
1645557690000|2022-02-22 19:21:30|2612.6|2604.9|2612.38|2604.68|2612.86|2605.16|2612.2|2604.5|36
1645557700000|2022-02-22 19:21:40|2612.26|2604.56|2611.99|2604.29|2612.71|2605.01|2611.92|2604.22|35
1645557710000|2022-02-22 19:21:50|2611.98|2604.28|2611.78|2604.08|2613.7|2606|2611.43|2603.73|34
1645557720000|2022-02-22 19:22:00|2611.8|2604.1|2610.64|2602.94|2612.5|2604.8|2610.64|2602.94|32
1645557730000|2022-02-22 19:22:10|2610.77|2603.07|2607.66|2599.96|2610.77|2603.07|2606.75|2599.05|37
1645557740000|2022-02-22 19:22:20|2607.64|2599.94|2608.41|2600.71|2608.65|2600.95|2607.36|2599.66|38
1645557750000|2022-02-22 19:22:30|2608.44|2600.74|2607.63|2599.93|2608.79|2601.09|2607.48|2599.78|39
1645557760000|2022-02-22 19:22:40|2607.64|2599.94|2606.85|2599.15|2607.64|2599.94|2606.5|2598.8|37
1645557770000|2022-02-22 19:22:50|2606.99|2599.29|2605.03|2597.33|2606.99|2599.29|2604.78|2597.08|38
1645557780000|2022-02-22 19:23:00|2604.96|2597.26|2602.28|2594.58|2604.96|2597.26|2602.28|2594.58|38
1645557790000|2022-02-22 19:23:10|2602.31|2594.61|2602|2594.3|2602.61|2594.91|2601.43|2593.73|34
1645557800000|2022-02-22 19:23:20|2601.99|2594.29|2601.28|2593.58|2602|2594.3|2600.41|2592.71|33
1645557810000|2022-02-22 19:23:30|2601.32|2593.62|2599.86|2592.16|2601.81|2594.11|2599.86|2592.16|37
1645557820000|2022-02-22 19:23:40|2599.94|2592.24|2599.36|2591.66|2600.14|2592.44|2598.32|2590.62|40
1645557830000|2022-02-22 19:23:50|2599.74|2592.04|2597.51|2589.81|2601.21|2593.51|2597.51|2589.81|39
1645557840000|2022-02-22 19:24:00|2597.35|2589.65|2600.66|2592.96|2601.31|2593.61|2596.3|2588.6|39
1645557850000|2022-02-22 19:24:10|2600.65|2592.95|2601.89|2594.19|2604.6|2596.9|2600.65|2592.95|39
1645557860000|2022-02-22 19:24:20|2601.78|2594.08|2598.23|2590.53|2601.81|2594.11|2597.53|2589.83|40
1645557870000|2022-02-22 19:24:30|2598.14|2590.44|2596|2588.3|2598.14|2590.44|2595.69|2587.99|36
1645557880000|2022-02-22 19:24:40|2595.99|2588.29|2593.99|2586.29|2596.03|2588.33|2593.99|2586.29|35
1645557890000|2022-02-22 19:24:50|2594.1|2586.4|2594.76|2587.06|2594.76|2587.06|2592.48|2584.78|40
1645557900000|2022-02-22 19:25:00|2594.78|2587.08|2599.92|2592.22|2599.92|2592.22|2594.37|2586.67|39
1645557910000|2022-02-22 19:25:10|2600.13|2592.43|2613.68|2605.98|2613.68|2605.98|2600.13|2592.43|40
1645557920000|2022-02-22 19:25:20|2612.93|2605.23|2618.11|2610.41|2620.57|2612.87|2612.93|2605.23|39
1645557930000|2022-02-22 19:25:30|2618.26|2610.56|2617.22|2609.52|2618.71|2611.01|2615.39|2607.69|40
1645557940000|2022-02-22 19:25:40|2617.25|2609.55|2613.56|2605.86|2618.34|2610.64|2612.05|2604.35|40
1645557950000|2022-02-22 19:25:50|2613.08|2605.38|2608.88|2601.18|2613.08|2605.38|2608.7|2601|38
1645557960000|2022-02-22 19:26:00|2608.68|2600.98|2606.43|2598.73|2611.1|2603.4|2606.25|2598.55|40
1645557970000|2022-02-22 19:26:10|2605.95|2598.25|2608.08|2600.38|2609.58|2601.88|2605.89|2598.19|40
1645557980000|2022-02-22 19:26:20|2607.26|2599.56|2603.61|2595.91|2607.45|2599.75|2602.9|2595.2|40
1645557990000|2022-02-22 19:26:30|2603.99|2596.29|2601.14|2593.44|2604.07|2596.37|2600.76|2593.06|37
1645558000000|2022-02-22 19:26:40|2601.06|2593.36|2599.73|2592.03|2601.29|2593.59|2598.94|2591.24|39
1645558010000|2022-02-22 19:26:50|2600.17|2592.47|2605.86|2598.16|2606.05|2598.35|2599.84|2592.14|40
1645558020000|2022-02-22 19:27:00|2605.64|2597.94|2607.8|2600.1|2608.81|2601.11|2605.5|2597.8|37
1645558030000|2022-02-22 19:27:10|2607.68|2599.98|2607.56|2599.86|2609.12|2601.42|2607.27|2599.57|40
1645558040000|2022-02-22 19:27:20|2607.67|2599.97|2606.5|2598.8|2607.74|2600.04|2604.45|2596.75|37
1645558050000|2022-02-22 19:27:30|2606.51|2598.81|2606.78|2599.08|2608.71|2601.01|2605.77|2598.07|40
1645558060000|2022-02-22 19:27:40|2606.95|2599.25|2609.97|2602.27|2611.08|2603.38|2606.95|2599.25|37
1645558070000|2022-02-22 19:27:50|2609.77|2602.07|2609.18|2601.48|2612.14|2604.44|2609.18|2601.48|39
1645558080000|2022-02-22 19:28:00|2609.19|2601.49|2607.6|2599.9|2610.28|2602.58|2606.61|2598.91|40
1645558090000|2022-02-22 19:28:10|2607.83|2600.13|2605.77|2598.07|2608.18|2600.48|2604.91|2597.21|38
1645558100000|2022-02-22 19:28:20|2605.76|2598.06|2605.45|2597.75|2606.05|2598.35|2603.76|2596.06|40
1645558110000|2022-02-22 19:28:30|2605.69|2597.99|2605.75|2598.05|2607.41|2599.71|2605.15|2597.45|39
1645558120000|2022-02-22 19:28:40|2605.91|2598.21|2606.88|2599.18|2607.39|2599.69|2605.83|2598.13|35
1645558130000|2022-02-22 19:28:50|2606.77|2599.07|2607.93|2600.23|2608.56|2600.86|2606.43|2598.73|40
1645558140000|2022-02-22 19:29:00|2607.63|2599.93|2605.86|2598.16|2607.79|2600.09|2605.39|2597.69|38
1645558150000|2022-02-22 19:29:10|2605.81|2598.11|2605.27|2597.57|2605.85|2598.15|2603.52|2595.82|37
1645558160000|2022-02-22 19:29:20|2605.13|2597.43|2603.74|2596.04|2605.13|2597.43|2601.88|2594.18|39
1645558170000|2022-02-22 19:29:30|2603.95|2596.25|2600.23|2592.53|2603.95|2596.25|2600.15|2592.45|39
1645558180000|2022-02-22 19:29:40|2600.04|2592.34|2601.28|2593.58|2601.28|2593.58|2599.91|2592.21|37
1645558190000|2022-02-22 19:29:50|2601.15|2593.45|2605.01|2597.31|2605.05|2597.35|2600.69|2592.99|38
1645558200000|2022-02-22 19:30:00|2604.32|2596.62|2603.4|2595.7|2604.32|2596.62|2601.39|2593.69|40
1645558210000|2022-02-22 19:30:10|2603.5|2595.8|2601.26|2593.56|2603.5|2595.8|2600.89|2593.19|37
1645558220000|2022-02-22 19:30:20|2601.51|2593.81|2602.83|2595.13|2603.66|2595.96|2601.29|2593.59|36
1645558230000|2022-02-22 19:30:30|2602.6|2594.9|2605.18|2597.48|2605.26|2597.56|2601.36|2593.66|38
1645558240000|2022-02-22 19:30:40|2605.07|2597.37|2607.7|2600|2607.95|2600.25|2603.58|2595.88|39
1645558250000|2022-02-22 19:30:50|2607.71|2600.01|2606.6|2598.9|2607.95|2600.25|2606.17|2598.47|38
1645558260000|2022-02-22 19:31:00|2606.61|2598.91|2606.9|2599.2|2607.32|2599.62|2605.25|2597.55|36
1645558270000|2022-02-22 19:31:10|2606.89|2599.19|2609.06|2601.36|2609.99|2602.29|2606.55|2598.85|39
1645558280000|2022-02-22 19:31:20|2609.21|2601.51|2613.41|2605.71|2613.89|2606.19|2609.21|2601.51|37
1645558290000|2022-02-22 19:31:30|2613.79|2606.09|2612.84|2605.14|2614.02|2606.32|2611.97|2604.27|38
1645558300000|2022-02-22 19:31:40|2613.04|2605.34|2615.14|2607.44|2615.64|2607.94|2612.13|2604.43|38
1645558310000|2022-02-22 19:31:50|2615.23|2607.53|2617.21|2609.51|2617.55|2609.85|2615.23|2607.53|40
1645558320000|2022-02-22 19:32:00|2617.35|2609.65|2623.35|2615.65|2623.39|2615.69|2617.35|2609.65|40
1645558330000|2022-02-22 19:32:10|2623.73|2616.03|2624.56|2616.86|2625.03|2617.33|2621.48|2613.78|40
1645558340000|2022-02-22 19:32:20|2624.65|2616.95|2624.21|2616.51|2626.98|2619.28|2622.71|2615.01|40
1645558350000|2022-02-22 19:32:30|2624.56|2616.86|2624.42|2616.72|2626.13|2618.43|2623.79|2616.09|39
1645558360000|2022-02-22 19:32:40|2623.11|2615.41|2623.28|2615.58|2623.5|2615.8|2622.4|2614.7|40
1645558370000|2022-02-22 19:32:50|2623.38|2615.68|2622.15|2614.45|2623.55|2615.85|2621.45|2613.75|38
1645558380000|2022-02-22 19:33:00|2622.12|2614.42|2620.92|2613.22|2622.62|2614.92|2620.52|2612.82|40
1645558390000|2022-02-22 19:33:10|2620.85|2613.15|2619.54|2611.84|2620.85|2613.15|2619.43|2611.73|38
1645558400000|2022-02-22 19:33:20|2619.73|2612.03|2619.28|2611.58|2620.64|2612.94|2618.46|2610.76|37
1645558410000|2022-02-22 19:33:30|2618.29|2610.59|2619.04|2611.34|2620.66|2612.96|2618.29|2610.59|40
1645558420000|2022-02-22 19:33:40|2621.51|2613.81|2616.97|2609.27|2621.51|2613.81|2616.97|2609.27|38
1645558430000|2022-02-22 19:33:50|2617.01|2609.31|2617.35|2609.65|2618.6|2610.9|2617.01|2609.31|39
1645558440000|2022-02-22 19:34:00|2617.36|2609.66|2616.53|2608.83|2618.44|2610.74|2616.27|2608.57|39
1645558450000|2022-02-22 19:34:10|2616.51|2608.81|2617.37|2609.67|2617.64|2609.94|2616.13|2608.43|39
1645558460000|2022-02-22 19:34:20|2617.3|2609.6|2617.73|2610.03|2618.23|2610.53|2616.57|2608.87|36
1645558470000|2022-02-22 19:34:30|2618.03|2610.33|2618.71|2611.01|2619.02|2611.32|2618.03|2610.33|36
1645558480000|2022-02-22 19:34:40|2618.83|2611.13|2620.67|2612.97|2621.21|2613.51|2618.42|2610.72|37
1645558490000|2022-02-22 19:34:50|2620.69|2612.99|2621.85|2614.15|2622.64|2614.94|2620.69|2612.99|35
1645558500000|2022-02-22 19:35:00|2621.83|2614.13|2621.34|2613.64|2622.1|2614.4|2620.55|2612.85|36
1645558510000|2022-02-22 19:35:10|2621.07|2613.37|2619.28|2611.58|2621.94|2614.24|2618.41|2610.71|39
1645558520000|2022-02-22 19:35:20|2619.36|2611.66|2620.14|2612.44|2620.65|2612.95|2619.27|2611.57|38
1645558530000|2022-02-22 19:35:30|2620.57|2612.87|2620.72|2613.02|2620.91|2613.21|2618.89|2611.19|37
1645558540000|2022-02-22 19:35:40|2620.77|2613.07|2623.83|2616.13|2624.12|2616.42|2620.56|2612.86|39
1645558550000|2022-02-22 19:35:50|2623.79|2616.09|2621.5|2613.8|2623.88|2616.18|2621.4|2613.7|39
1645558560000|2022-02-22 19:36:00|2621.44|2613.74|2620.67|2612.97|2621.49|2613.79|2619.25|2611.55|38
1645558570000|2022-02-22 19:36:10|2620.75|2613.05|2621.65|2613.95|2622.05|2614.35|2620.52|2612.82|39
1645558580000|2022-02-22 19:36:20|2621.81|2614.11|2621.8|2614.1|2622.26|2614.56|2620.18|2612.48|38
1645558590000|2022-02-22 19:36:30|2622.01|2614.31|2623.29|2615.59|2623.54|2615.84|2621.48|2613.78|33
1645558600000|2022-02-22 19:36:40|2623.21|2615.51|2625.28|2617.58|2625.66|2617.96|2622.45|2614.75|37
1645558610000|2022-02-22 19:36:50|2625.27|2617.57|2626.71|2619.01|2626.86|2619.16|2624.95|2617.25|36
1645558620000|2022-02-22 19:37:00|2626.78|2619.08|2629.47|2621.77|2629.72|2622.02|2625.17|2617.47|37
1645558630000|2022-02-22 19:37:10|2629.59|2621.89|2633.33|2625.63|2633.33|2625.63|2629.3|2621.6|37
1645558640000|2022-02-22 19:37:20|2633.35|2625.65|2632.06|2624.36|2633.35|2625.65|2630.28|2622.58|40
1645558650000|2022-02-22 19:37:30|2632.09|2624.39|2630.8|2623.1|2632.9|2625.2|2630.78|2623.08|38
1645558660000|2022-02-22 19:37:40|2630.7|2623|2631.79|2624.09|2632.31|2624.61|2630.25|2622.55|37
1645558670000|2022-02-22 19:37:50|2631.87|2624.17|2631.87|2624.17|2632.14|2624.44|2630.8|2623.1|36
1645558680000|2022-02-22 19:38:00|2631.86|2624.16|2631.44|2623.74|2632.95|2625.25|2630.93|2623.23|38
1645558690000|2022-02-22 19:38:10|2631.73|2624.03|2629.86|2622.16|2631.73|2624.03|2629.86|2622.16|37
1645558700000|2022-02-22 19:38:20|2630.55|2622.85|2626.76|2619.06|2630.55|2622.85|2626.76|2619.06|36
1645558710000|2022-02-22 19:38:30|2626.49|2618.79|2627.53|2619.83|2628.55|2620.85|2626.05|2618.35|39
1645558720000|2022-02-22 19:38:40|2627.51|2619.81|2627.84|2620.14|2628.07|2620.37|2626.91|2619.21|39
1645558730000|2022-02-22 19:38:50|2627.91|2620.21|2627.92|2620.22|2628.86|2621.16|2627.86|2620.16|37
1645558740000|2022-02-22 19:39:00|2628.14|2620.44|2626.93|2619.23|2628.14|2620.44|2626.25|2618.55|39
1645558750000|2022-02-22 19:39:10|2626.92|2619.22|2627.65|2619.95|2627.87|2620.17|2626.54|2618.84|37
1645558760000|2022-02-22 19:39:20|2627.69|2619.99|2626.15|2618.45|2628.01|2620.31|2626.06|2618.36|36
1645558770000|2022-02-22 19:39:30|2626.36|2618.66|2627.99|2620.29|2628.5|2620.8|2626.31|2618.61|38
1645558780000|2022-02-22 19:39:40|2628.03|2620.33|2626.69|2618.99|2628.03|2620.33|2626.69|2618.99|40
1645558790000|2022-02-22 19:39:50|2626.91|2619.21|2626.98|2619.28|2627.44|2619.74|2626.5|2618.8|37
1645558800000|2022-02-22 19:40:00|2626.97|2619.27|2627.14|2619.44|2627.29|2619.59|2626.31|2618.61|39
1645558810000|2022-02-22 19:40:10|2627.61|2619.91|2627.45|2619.75|2628.82|2621.12|2626.97|2619.27|38
1645558820000|2022-02-22 19:40:20|2627.74|2620.04|2627.81|2620.11|2627.98|2620.28|2626.75|2619.05|35
1645558830000|2022-02-22 19:40:30|2627.79|2620.09|2626.51|2618.81|2628.3|2620.6|2625.86|2618.16|37
1645558840000|2022-02-22 19:40:40|2626.5|2618.8|2625.78|2618.08|2626.59|2618.89|2625.53|2617.83|32
1645558850000|2022-02-22 19:40:50|2625.84|2618.14|2625.01|2617.31|2626.29|2618.59|2625.01|2617.31|36
1645558860000|2022-02-22 19:41:00|2624.91|2617.21|2625.31|2617.61|2627.52|2619.82|2624.91|2617.21|39
1645558870000|2022-02-22 19:41:10|2625.19|2617.49|2623.56|2615.86|2625.19|2617.49|2623.56|2615.86|33
1645558880000|2022-02-22 19:41:20|2623.72|2616.02|2624.1|2616.4|2624.88|2617.18|2623.72|2616.02|34
1645558890000|2022-02-22 19:41:30|2623.95|2616.25|2624.21|2616.51|2624.91|2617.21|2623.06|2615.36|37
1645558900000|2022-02-22 19:41:40|2624.2|2616.5|2622.3|2614.6|2624.2|2616.5|2621.45|2613.75|33
1645558910000|2022-02-22 19:41:50|2622.42|2614.72|2622.03|2614.33|2623.72|2616.02|2621.67|2613.97|38
1645558920000|2022-02-22 19:42:00|2621.96|2614.26|2622.75|2615.05|2622.87|2615.17|2621.16|2613.46|34
1645558930000|2022-02-22 19:42:10|2622.85|2615.15|2622|2614.3|2623.27|2615.57|2621.79|2614.09|38
1645558940000|2022-02-22 19:42:20|2621.99|2614.29|2620.57|2612.87|2622.67|2614.97|2620.38|2612.68|38
1645558950000|2022-02-22 19:42:30|2620.79|2613.09|2619.5|2611.8|2620.88|2613.18|2619.21|2611.51|32
1645558960000|2022-02-22 19:42:40|2619.57|2611.87|2618.19|2610.49|2619.98|2612.28|2618.03|2610.33|38
1645558970000|2022-02-22 19:42:50|2618.25|2610.55|2618.69|2610.99|2619.66|2611.96|2617.99|2610.29|37
1645558980000|2022-02-22 19:43:00|2618.92|2611.22|2616.66|2608.96|2618.92|2611.22|2616.53|2608.83|40
1645558990000|2022-02-22 19:43:10|2616.98|2609.28|2614.3|2606.6|2616.98|2609.28|2614.01|2606.31|37
1645559000000|2022-02-22 19:43:20|2614.26|2606.56|2612.14|2604.44|2614.35|2606.65|2612.14|2604.44|37
1645559010000|2022-02-22 19:43:30|2612.22|2604.52|2612.74|2605.04|2612.75|2605.05|2611.66|2603.96|37
1645559020000|2022-02-22 19:43:40|2612.66|2604.96|2612.18|2604.48|2612.74|2605.04|2611.96|2604.26|30
1645559030000|2022-02-22 19:43:50|2611.89|2604.19|2613.83|2606.13|2614.18|2606.48|2611.76|2604.06|38
1645559040000|2022-02-22 19:44:00|2613.95|2606.25|2614.67|2606.97|2615.64|2607.94|2613.95|2606.25|35
1645559050000|2022-02-22 19:44:10|2614.55|2606.85|2612.87|2605.17|2615.28|2607.58|2612.84|2605.14|35
1645559060000|2022-02-22 19:44:20|2612.92|2605.22|2612.92|2605.22|2613.69|2605.99|2612.81|2605.11|34
1645559070000|2022-02-22 19:44:30|2612.66|2604.96|2613.31|2605.61|2613.35|2605.65|2612.22|2604.52|31
1645559080000|2022-02-22 19:44:40|2613.15|2605.45|2613.12|2605.42|2613.17|2605.47|2611.75|2604.05|37
1645559090000|2022-02-22 19:44:50|2612.39|2604.69|2611.79|2604.09|2612.45|2604.75|2611.48|2603.78|35
1645559100000|2022-02-22 19:45:00|2611.67|2603.97|2611.48|2603.78|2612.01|2604.31|2610.04|2602.34|31
1645559110000|2022-02-22 19:45:10|2611.39|2603.69|2610.7|2603|2611.92|2604.22|2609.24|2601.54|38
1645559120000|2022-02-22 19:45:20|2610.71|2603.01|2609.79|2602.09|2612.17|2604.47|2609.79|2602.09|38
1645559130000|2022-02-22 19:45:30|2609.96|2602.26|2610.16|2602.46|2610.16|2602.46|2609.23|2601.53|38
1645559140000|2022-02-22 19:45:40|2610.31|2602.61|2611.07|2603.37|2611.31|2603.61|2610.31|2602.61|34
1645559150000|2022-02-22 19:45:50|2610.89|2603.19|2612.01|2604.31|2612.03|2604.33|2610.5|2602.8|26
1645559160000|2022-02-22 19:46:00|2611.99|2604.29|2611.79|2604.09|2612.78|2605.08|2611.16|2603.46|37
1645559170000|2022-02-22 19:46:10|2611.42|2603.72|2611.16|2603.46|2611.42|2603.72|2609.82|2602.12|37
1645559180000|2022-02-22 19:46:20|2611.4|2603.7|2609.15|2601.45|2611.4|2603.7|2608.98|2601.28|34
1645559190000|2022-02-22 19:46:30|2609.27|2601.57|2608.48|2600.78|2610.36|2602.66|2608.48|2600.78|38
1645559200000|2022-02-22 19:46:40|2608.17|2600.47|2607.39|2599.69|2608.19|2600.49|2607.21|2599.51|31
1645559210000|2022-02-22 19:46:50|2607.4|2599.7|2607.96|2600.26|2608.19|2600.49|2606.65|2598.95|33
1645559220000|2022-02-22 19:47:00|2607.86|2600.16|2609.67|2601.97|2610.55|2602.85|2607.86|2600.16|37
1645559230000|2022-02-22 19:47:10|2609.86|2602.16|2610.46|2602.76|2610.6|2602.9|2609.54|2601.84|37
1645559240000|2022-02-22 19:47:20|2610.43|2602.73|2614.23|2606.53|2614.54|2606.84|2610.18|2602.48|39
1645559250000|2022-02-22 19:47:30|2613.92|2606.22|2612.44|2604.74|2613.92|2606.22|2612.01|2604.31|39
1645559260000|2022-02-22 19:47:40|2612.56|2604.86|2612.11|2604.41|2612.66|2604.96|2611.37|2603.67|38
1645559270000|2022-02-22 19:47:50|2612.12|2604.42|2613.69|2605.99|2614.09|2606.39|2612.01|2604.31|37
1645559280000|2022-02-22 19:48:00|2613.82|2606.12|2616.5|2608.8|2616.5|2608.8|2613.82|2606.12|33
1645559290000|2022-02-22 19:48:10|2616.59|2608.89|2615.71|2608.01|2617.73|2610.03|2615.71|2608.01|35
1645559300000|2022-02-22 19:48:20|2615.69|2607.99|2618.88|2611.18|2619.74|2612.04|2615.68|2607.98|38
1645559310000|2022-02-22 19:48:30|2618.91|2611.21|2619.05|2611.35|2619.56|2611.86|2618.56|2610.86|40
1645559320000|2022-02-22 19:48:40|2619.02|2611.32|2618.17|2610.47|2619.02|2611.32|2617.17|2609.47|36
1645559330000|2022-02-22 19:48:50|2618.37|2610.67|2621.47|2613.77|2621.69|2613.99|2618.37|2610.67|39
1645559340000|2022-02-22 19:49:00|2621.56|2613.86|2628.33|2620.63|2628.33|2620.63|2621.56|2613.86|39
1645559350000|2022-02-22 19:49:10|2628.79|2621.09|2625.99|2618.29|2629.74|2622.04|2625.99|2618.29|40
1645559360000|2022-02-22 19:49:20|2626.11|2618.41|2624.95|2617.25|2626.65|2618.95|2624.95|2617.25|38
1645559370000|2022-02-22 19:49:30|2624.98|2617.28|2624.33|2616.63|2625.79|2618.09|2624.18|2616.48|38
1645559380000|2022-02-22 19:49:40|2624.36|2616.66|2624.85|2617.15|2625.07|2617.37|2624.09|2616.39|40
1645559390000|2022-02-22 19:49:50|2624.86|2617.16|2624.68|2616.98|2625.25|2617.55|2624.38|2616.68|37
1645559400000|2022-02-22 19:50:00|2624.67|2616.97|2628.71|2621.01|2628.75|2621.05|2624.67|2616.97|38
1645559410000|2022-02-22 19:50:10|2628.9|2621.2|2629.48|2621.78|2630.63|2622.93|2628.9|2621.2|40
1645559420000|2022-02-22 19:50:20|2629.47|2621.77|2629.67|2621.97|2630.06|2622.36|2628.5|2620.8|37
1645559430000|2022-02-22 19:50:30|2629.61|2621.91|2629.59|2621.89|2629.61|2621.91|2628.43|2620.73|36
1645559440000|2022-02-22 19:50:40|2629.49|2621.79|2628.35|2620.65|2629.49|2621.79|2627.92|2620.22|35
1645559450000|2022-02-22 19:50:50|2628.42|2620.72|2625.92|2618.22|2628.42|2620.72|2625.92|2618.22|39
1645559460000|2022-02-22 19:51:00|2626.33|2618.63|2627.22|2619.52|2629.28|2621.58|2626.33|2618.63|39
1645559470000|2022-02-22 19:51:10|2626.98|2619.28|2627.7|2620|2628|2620.3|2625.19|2617.49|38
1645559480000|2022-02-22 19:51:20|2627.68|2619.98|2626.47|2618.77|2627.68|2619.98|2624.85|2617.15|33
1645559490000|2022-02-22 19:51:30|2627|2619.3|2627.02|2619.32|2627.19|2619.49|2625.99|2618.29|39
1645559500000|2022-02-22 19:51:40|2627.01|2619.31|2625.98|2618.28|2627.76|2620.06|2625.71|2618.01|36
1645559510000|2022-02-22 19:51:50|2625.97|2618.27|2626.87|2619.17|2627.75|2620.05|2625.97|2618.27|39
1645559520000|2022-02-22 19:52:00|2626.82|2619.12|2626.16|2618.46|2626.93|2619.23|2626.02|2618.32|40
1645559530000|2022-02-22 19:52:10|2625.99|2618.29|2625.85|2618.15|2628.02|2620.32|2625.69|2617.99|39
1645559540000|2022-02-22 19:52:20|2625.82|2618.12|2628.18|2620.48|2628.18|2620.48|2625.73|2618.03|40
1645559550000|2022-02-22 19:52:30|2627.99|2620.29|2630.24|2622.54|2630.27|2622.57|2627.99|2620.29|39
1645559560000|2022-02-22 19:52:40|2630.3|2622.6|2631.28|2623.58|2631.28|2623.58|2630.12|2622.42|34
1645559570000|2022-02-22 19:52:50|2631.47|2623.77|2631.36|2623.66|2633.31|2625.61|2631.36|2623.66|37
1645559580000|2022-02-22 19:53:00|2631.21|2623.51|2631.2|2623.5|2632.22|2624.52|2630.52|2622.82|37
1645559590000|2022-02-22 19:53:10|2631.15|2623.45|2633.07|2625.37|2633.07|2625.37|2631.13|2623.43|36
1645559600000|2022-02-22 19:53:20|2633.15|2625.45|2632.46|2624.76|2633.15|2625.45|2631.97|2624.27|32
1645559610000|2022-02-22 19:53:30|2632.45|2624.75|2633.23|2625.53|2633.23|2625.53|2631.86|2624.16|32
1645559620000|2022-02-22 19:53:40|2633.17|2625.47|2638.4|2630.7|2639.41|2631.71|2633.11|2625.41|40
1645559630000|2022-02-22 19:53:50|2638.37|2630.67|2639.38|2631.68|2639.94|2632.24|2637.97|2630.27|37
1645559640000|2022-02-22 19:54:00|2639.58|2631.88|2635.9|2628.2|2640.88|2633.18|2635.41|2627.71|37
1645559650000|2022-02-22 19:54:10|2635.71|2628.01|2634.2|2626.5|2636.54|2628.84|2633.32|2625.62|38
1645559660000|2022-02-22 19:54:20|2633.69|2625.99|2634.12|2626.42|2634.48|2626.78|2631.61|2623.91|38
1645559670000|2022-02-22 19:54:30|2632.27|2624.57|2633.68|2625.98|2634.5|2626.8|2632.27|2624.57|35
1645559680000|2022-02-22 19:54:40|2633.67|2625.97|2633.6|2625.9|2634.19|2626.49|2633|2625.3|37
1645559690000|2022-02-22 19:54:50|2632.88|2625.18|2630.49|2622.79|2633.58|2625.88|2629.03|2621.33|37
1645559700000|2022-02-22 19:55:00|2630.65|2622.95|2631.6|2623.9|2632.58|2624.88|2630.38|2622.68|39
1645559710000|2022-02-22 19:55:10|2631.44|2623.74|2633.54|2625.84|2633.54|2625.84|2631.44|2623.74|32
1645559720000|2022-02-22 19:55:20|2633.53|2625.83|2637.67|2629.97|2637.71|2630.01|2633.28|2625.58|37
1645559730000|2022-02-22 19:55:30|2637.77|2630.07|2637.52|2629.82|2637.88|2630.18|2634.96|2627.26|38
1645559740000|2022-02-22 19:55:40|2637.53|2629.83|2636.38|2628.68|2637.53|2629.83|2635.72|2628.02|37
1645559750000|2022-02-22 19:55:50|2636.5|2628.8|2637.21|2629.51|2637.52|2629.82|2635.63|2627.93|38
1645559760000|2022-02-22 19:56:00|2636.93|2629.23|2638.88|2631.18|2639.62|2631.92|2636.93|2629.23|39
1645559770000|2022-02-22 19:56:10|2638.81|2631.11|2638.49|2630.79|2638.94|2631.24|2637.43|2629.73|40
1645559780000|2022-02-22 19:56:20|2638.44|2630.74|2637.81|2630.11|2638.71|2631.01|2637.29|2629.59|37
1645559790000|2022-02-22 19:56:30|2637.94|2630.24|2638.79|2631.09|2639.03|2631.33|2637.75|2630.05|35
1645559800000|2022-02-22 19:56:40|2638.78|2631.08|2639.06|2631.36|2639.29|2631.59|2638.2|2630.5|33
1645559810000|2022-02-22 19:56:50|2639.1|2631.4|2639.28|2631.58|2639.83|2632.13|2639.05|2631.35|37
1645559820000|2022-02-22 19:57:00|2639.5|2631.8|2638.82|2631.12|2640.61|2632.91|2637.76|2630.06|35
1645559830000|2022-02-22 19:57:10|2638.87|2631.17|2637.98|2630.28|2639.23|2631.53|2637.95|2630.25|34
1645559840000|2022-02-22 19:57:20|2637.78|2630.08|2639.23|2631.53|2639.23|2631.53|2637|2629.3|39
1645559850000|2022-02-22 19:57:30|2639.19|2631.49|2643.52|2635.82|2643.52|2635.82|2639.07|2631.37|35
1645559860000|2022-02-22 19:57:40|2643.8|2636.1|2641.11|2633.41|2644.77|2637.07|2641.11|2633.41|38
1645559870000|2022-02-22 19:57:50|2641.41|2633.71|2641.83|2634.13|2644.36|2636.66|2641.32|2633.62|37
1645559880000|2022-02-22 19:58:00|2642.15|2634.45|2643.7|2636|2643.7|2636|2641.42|2633.72|38
1645559890000|2022-02-22 19:58:10|2642.97|2635.27|2641.54|2633.84|2643.66|2635.96|2640.89|2633.19|39
1645559900000|2022-02-22 19:58:20|2641.73|2634.03|2640.99|2633.29|2642.76|2635.06|2640.7|2633|39
1645559910000|2022-02-22 19:58:30|2640.88|2633.18|2640.7|2633|2641.44|2633.74|2639.33|2631.63|37
1645559920000|2022-02-22 19:58:40|2640.14|2632.44|2639.55|2631.85|2640.76|2633.06|2639.37|2631.67|37
1645559930000|2022-02-22 19:58:50|2639.53|2631.83|2639.12|2631.42|2640.5|2632.8|2638.94|2631.24|35
1645559940000|2022-02-22 19:59:00|2639.02|2631.32|2640.13|2632.43|2640.55|2632.85|2638.85|2631.15|37
1645559950000|2022-02-22 19:59:10|2640.19|2632.49|2638.9|2631.2|2640.56|2632.86|2638.9|2631.2|38
1645559960000|2022-02-22 19:59:20|2639.08|2631.38|2641.65|2633.95|2642|2634.3|2638.81|2631.11|39
1645559970000|2022-02-22 19:59:30|2641.77|2634.07|2638.9|2631.2|2641.79|2634.09|2638.9|2631.2|39
1645559980000|2022-02-22 19:59:40|2638.72|2631.02|2639.85|2632.15|2640.6|2632.9|2638.6|2630.9|38
1645559990000|2022-02-22 19:59:50|2639.76|2632.06|2637.83|2630.13|2639.84|2632.14|2636.95|2629.25|40
1645560000000|2022-02-22 20:00:00|2637.82|2630.12|2639.53|2631.83|2640.61|2632.91|2637.82|2630.12|35
1645560010000|2022-02-22 20:00:10|2639.8|2632.1|2639.16|2631.46|2640.54|2632.84|2638.65|2630.95|39
1645560020000|2022-02-22 20:00:20|2639.12|2631.42|2639.19|2631.49|2640.63|2632.93|2638.52|2630.82|38
1645560030000|2022-02-22 20:00:30|2639.48|2631.78|2641.62|2633.92|2642.56|2634.86|2639.46|2631.76|38
1645560040000|2022-02-22 20:00:40|2641.51|2633.81|2643.11|2635.41|2644.38|2636.68|2641.51|2633.81|40
1645560050000|2022-02-22 20:00:50|2643|2635.3|2644.06|2636.36|2644.06|2636.36|2642.16|2634.46|37
1645560060000|2022-02-22 20:01:00|2644.11|2636.41|2646.63|2638.93|2646.69|2638.99|2644.11|2636.41|39
1645560070000|2022-02-22 20:01:10|2646.32|2638.62|2644.86|2637.16|2648.35|2640.65|2644.86|2637.16|39
1645560080000|2022-02-22 20:01:20|2644.85|2637.15|2642.83|2635.13|2645.34|2637.64|2642.48|2634.78|38
1645560090000|2022-02-22 20:01:30|2642.77|2635.07|2640.86|2633.16|2644.05|2636.35|2640.86|2633.16|38
1645560100000|2022-02-22 20:01:40|2641.01|2633.31|2638.99|2631.29|2641.34|2633.64|2638.71|2631.01|38
1645560110000|2022-02-22 20:01:50|2639.21|2631.51|2640.41|2632.71|2640.81|2633.11|2639.17|2631.47|39
1645560120000|2022-02-22 20:02:00|2640.27|2632.57|2641.11|2633.41|2642.3|2634.6|2640.27|2632.57|39
1645560130000|2022-02-22 20:02:10|2641.47|2633.77|2643.5|2635.8|2643.5|2635.8|2641.47|2633.77|35
1645560140000|2022-02-22 20:02:20|2643.3|2635.6|2644.23|2636.53|2645.04|2637.34|2642.24|2634.54|38
1645560150000|2022-02-22 20:02:30|2643.89|2636.19|2645.37|2637.67|2645.96|2638.26|2643.49|2635.79|38
1645560160000|2022-02-22 20:02:40|2645.32|2637.62|2645.08|2637.38|2646.45|2638.75|2644.76|2637.06|39
1645560170000|2022-02-22 20:02:50|2645.04|2637.34|2647.7|2640|2648.28|2640.58|2644.42|2636.72|37
1645560180000|2022-02-22 20:03:00|2647.67|2639.97|2647.42|2639.72|2648.21|2640.51|2646.9|2639.2|37
1645560190000|2022-02-22 20:03:10|2647.39|2639.69|2648.09|2640.39|2648.38|2640.68|2647.39|2639.69|35
1645560200000|2022-02-22 20:03:20|2648.21|2640.51|2646.81|2639.11|2648.73|2641.03|2646.81|2639.11|38
1645560210000|2022-02-22 20:03:30|2647.7|2640|2648.63|2640.93|2648.96|2641.26|2647.7|2640|35
1645560220000|2022-02-22 20:03:40|2648.66|2640.96|2647.72|2640.02|2648.73|2641.03|2646.93|2639.23|39
1645560230000|2022-02-22 20:03:50|2647.77|2640.07|2647.81|2640.11|2648.06|2640.36|2647.09|2639.39|35
1645560240000|2022-02-22 20:04:00|2648.01|2640.31|2646.67|2638.97|2648.59|2640.89|2644.96|2637.26|39
1645560250000|2022-02-22 20:04:10|2646.56|2638.86|2646.55|2638.85|2646.6|2638.9|2645.31|2637.61|37
1645560260000|2022-02-22 20:04:20|2646.51|2638.81|2647.03|2639.33|2647.22|2639.52|2646.04|2638.34|32
1645560270000|2022-02-22 20:04:30|2647.01|2639.31|2648.17|2640.47|2648.17|2640.47|2647.01|2639.31|35
1645560280000|2022-02-22 20:04:40|2648.2|2640.5|2649.39|2641.69|2649.82|2642.12|2647.64|2639.94|39
1645560290000|2022-02-22 20:04:50|2649.36|2641.66|2649.33|2641.63|2649.76|2642.06|2649.14|2641.44|37
1645560300000|2022-02-22 20:05:00|2649.44|2641.74|2647.27|2639.57|2649.67|2641.97|2647.27|2639.57|39
1645560310000|2022-02-22 20:05:10|2647.58|2639.88|2648.32|2640.62|2648.82|2641.12|2647.39|2639.69|38
1645560320000|2022-02-22 20:05:20|2648.37|2640.67|2646.71|2639.01|2648.74|2641.04|2646.68|2638.98|35
1645560330000|2022-02-22 20:05:30|2647.16|2639.46|2644.65|2636.95|2647.16|2639.46|2644.57|2636.87|39
1645560340000|2022-02-22 20:05:40|2644.8|2637.1|2645.68|2637.98|2646.34|2638.64|2644.8|2637.1|38
1645560350000|2022-02-22 20:05:50|2645.67|2637.97|2645.07|2637.37|2645.84|2638.14|2643.97|2636.27|40
1645560360000|2022-02-22 20:06:00|2644.78|2637.08|2645.17|2637.47|2646.95|2639.25|2644.78|2637.08|37
1645560370000|2022-02-22 20:06:10|2645.43|2637.73|2646.76|2639.06|2646.76|2639.06|2645.41|2637.71|38
1645560380000|2022-02-22 20:06:20|2646.74|2639.04|2646.89|2639.19|2649.01|2641.31|2646.01|2638.31|39
1645560390000|2022-02-22 20:06:30|2646.53|2638.83|2644.71|2637.01|2647.4|2639.7|2644.71|2637.01|39
1645560400000|2022-02-22 20:06:40|2645.25|2637.55|2643.78|2636.08|2645.3|2637.6|2643|2635.3|39
1645560410000|2022-02-22 20:06:50|2643.42|2635.72|2642.02|2634.32|2643.73|2636.03|2642|2634.3|40
1645560420000|2022-02-22 20:07:00|2642.09|2634.39|2641.95|2634.25|2642.37|2634.67|2641.34|2633.64|34
1645560430000|2022-02-22 20:07:10|2641.66|2633.96|2641.38|2633.68|2642.06|2634.36|2640.59|2632.89|36
1645560440000|2022-02-22 20:07:20|2641.56|2633.86|2641.17|2633.47|2641.82|2634.12|2640.75|2633.05|37
1645560450000|2022-02-22 20:07:30|2641.25|2633.55|2639.45|2631.75|2642.02|2634.32|2639.09|2631.39|36
1645560460000|2022-02-22 20:07:40|2639.95|2632.25|2638.05|2630.35|2639.96|2632.26|2637.65|2629.95|33
1645560470000|2022-02-22 20:07:50|2638.45|2630.75|2635.73|2628.03|2638.45|2630.75|2634.21|2626.51|39
1645560480000|2022-02-22 20:08:00|2635.74|2628.04|2637.03|2629.33|2637.7|2630|2635.74|2628.04|34
1645560490000|2022-02-22 20:08:10|2636.81|2629.11|2636.07|2628.37|2636.81|2629.11|2635.8|2628.1|36
1645560500000|2022-02-22 20:08:20|2636.19|2628.49|2635.09|2627.39|2636.19|2628.49|2634.83|2627.13|38
1645560510000|2022-02-22 20:08:30|2635.41|2627.71|2636.08|2628.38|2636.43|2628.73|2634.17|2626.47|39
1645560520000|2022-02-22 20:08:40|2636.27|2628.57|2636.28|2628.58|2637.67|2629.97|2636.13|2628.43|36
1645560530000|2022-02-22 20:08:50|2636.55|2628.85|2636.81|2629.11|2636.81|2629.11|2635.52|2627.82|37
1645560540000|2022-02-22 20:09:00|2636.89|2629.19|2637.31|2629.61|2637.68|2629.98|2636.15|2628.45|40
1645560550000|2022-02-22 20:09:10|2637.18|2629.48|2634.55|2626.85|2637.2|2629.5|2634.55|2626.85|37
1645560560000|2022-02-22 20:09:20|2634.72|2627.02|2633.08|2625.38|2634.84|2627.14|2631.81|2624.11|38
1645560570000|2022-02-22 20:09:30|2633.23|2625.53|2633.44|2625.74|2633.49|2625.79|2632.58|2624.88|35
1645560580000|2022-02-22 20:09:40|2633.46|2625.76|2632.99|2625.29|2634.15|2626.45|2632.65|2624.95|39
1645560590000|2022-02-22 20:09:50|2632.87|2625.17|2634.03|2626.33|2634.03|2626.33|2632.83|2625.13|37
1645560600000|2022-02-22 20:10:00|2633.93|2626.23|2637.01|2629.31|2637.01|2629.31|2633.89|2626.19|40
1645560610000|2022-02-22 20:10:10|2637.12|2629.42|2636.53|2628.83|2637.73|2630.03|2635.66|2627.96|39
1645560620000|2022-02-22 20:10:20|2636.56|2628.86|2637.21|2629.51|2637.39|2629.69|2636.32|2628.62|30
1645560630000|2022-02-22 20:10:30|2637.49|2629.79|2636.88|2629.18|2638.02|2630.32|2636.22|2628.52|39
1645560640000|2022-02-22 20:10:40|2636.74|2629.04|2638.16|2630.46|2638.2|2630.5|2636.37|2628.67|33
1645560650000|2022-02-22 20:10:50|2637.9|2630.2|2638.63|2630.93|2639.21|2631.51|2637.81|2630.11|36
1645560660000|2022-02-22 20:11:00|2638.56|2630.86|2640.47|2632.77|2641.26|2633.56|2638.42|2630.72|38
1645560670000|2022-02-22 20:11:10|2640.57|2632.87|2642.1|2634.4|2643.02|2635.32|2640.57|2632.87|35
1645560680000|2022-02-22 20:11:20|2641.94|2634.24|2641.63|2633.93|2642.2|2634.5|2640.88|2633.18|37
1645560690000|2022-02-22 20:11:30|2641.62|2633.92|2641.91|2634.21|2641.93|2634.23|2641.03|2633.33|34
1645560700000|2022-02-22 20:11:40|2641.9|2634.2|2642.15|2634.45|2642.47|2634.77|2640.67|2632.97|33
1645560710000|2022-02-22 20:11:50|2641.89|2634.19|2641.58|2633.88|2641.89|2634.19|2640.05|2632.35|39
1645560720000|2022-02-22 20:12:00|2641.39|2633.69|2637.91|2630.21|2641.39|2633.69|2637.45|2629.75|39
1645560730000|2022-02-22 20:12:10|2637.8|2630.1|2637.74|2630.04|2638.22|2630.52|2637.2|2629.5|40
1645560740000|2022-02-22 20:12:20|2638.12|2630.42|2638.65|2630.95|2639.26|2631.56|2637.55|2629.85|35
1645560750000|2022-02-22 20:12:30|2638.91|2631.21|2639.07|2631.37|2639.82|2632.12|2638.26|2630.56|38
1645560760000|2022-02-22 20:12:40|2638.59|2630.89|2637.76|2630.06|2638.92|2631.22|2637.76|2630.06|36
1645560770000|2022-02-22 20:12:50|2637.75|2630.05|2637.69|2629.99|2638.21|2630.51|2637.36|2629.66|34
1645560780000|2022-02-22 20:13:00|2637.81|2630.11|2637.28|2629.58|2638.58|2630.88|2637.28|2629.58|37
1645560790000|2022-02-22 20:13:10|2637.63|2629.93|2637.74|2630.04|2637.74|2630.04|2636.12|2628.42|38
1645560800000|2022-02-22 20:13:20|2637.89|2630.19|2641.09|2633.39|2641.09|2633.39|2637.89|2630.19|39
1645560810000|2022-02-22 20:13:30|2641.19|2633.49|2643.1|2635.4|2643.1|2635.4|2640.17|2632.47|36
1645560820000|2022-02-22 20:13:40|2643.01|2635.31|2641.27|2633.57|2643.01|2635.31|2641.2|2633.5|29
1645560830000|2022-02-22 20:13:50|2641.21|2633.51|2638.9|2631.2|2641.21|2633.51|2638.16|2630.46|35
1645560840000|2022-02-22 20:14:00|2638.86|2631.16|2638.46|2630.76|2639.11|2631.41|2637.68|2629.98|39
1645560850000|2022-02-22 20:14:10|2638.45|2630.75|2638.1|2630.4|2638.87|2631.17|2637.93|2630.23|37
1645560860000|2022-02-22 20:14:20|2638.11|2630.41|2638.26|2630.56|2638.57|2630.87|2637.87|2630.17|34
1645560870000|2022-02-22 20:14:30|2637.59|2629.89|2637.12|2629.42|2637.88|2630.18|2636.62|2628.92|37
1645560880000|2022-02-22 20:14:40|2637.27|2629.57|2634.85|2627.15|2638.18|2630.48|2633.89|2626.19|37
1645560890000|2022-02-22 20:14:50|2634.59|2626.89|2636.3|2628.6|2636.41|2628.71|2634.59|2626.89|36
1645560900000|2022-02-22 20:15:00|2636.57|2628.87|2637.86|2630.16|2637.87|2630.17|2636.57|2628.87|39
1645560910000|2022-02-22 20:15:10|2637.92|2630.22|2638.82|2631.12|2638.83|2631.13|2637.54|2629.84|37
1645560920000|2022-02-22 20:15:20|2638.87|2631.17|2638.71|2631.01|2638.87|2631.17|2638.3|2630.6|34
1645560930000|2022-02-22 20:15:30|2638.82|2631.12|2638.49|2630.79|2639.64|2631.94|2638.49|2630.79|32
1645560940000|2022-02-22 20:15:40|2638.54|2630.84|2639.12|2631.42|2639.44|2631.74|2638.53|2630.83|36
1645560950000|2022-02-22 20:15:50|2639.01|2631.31|2639.1|2631.4|2640.23|2632.53|2638.71|2631.01|35
1645560960000|2022-02-22 20:16:00|2638.65|2630.95|2636.45|2628.75|2638.7|2631|2635.56|2627.86|38
1645560970000|2022-02-22 20:16:10|2636.52|2628.82|2636.14|2628.44|2636.52|2628.82|2635.44|2627.74|38
1645560980000|2022-02-22 20:16:20|2635.81|2628.11|2637.62|2629.92|2637.62|2629.92|2635.81|2628.11|39
1645560990000|2022-02-22 20:16:30|2637.55|2629.85|2637.87|2630.17|2637.87|2630.17|2636.1|2628.4|36
1645561000000|2022-02-22 20:16:40|2638.21|2630.51|2638.88|2631.18|2638.88|2631.18|2637.56|2629.86|37
1645561010000|2022-02-22 20:16:50|2639|2631.3|2638.49|2630.79|2639.77|2632.07|2638.49|2630.79|34
1645561020000|2022-02-22 20:17:00|2638.41|2630.71|2639.1|2631.4|2639.93|2632.23|2638.12|2630.42|37
1645561030000|2022-02-22 20:17:10|2639.05|2631.35|2639.97|2632.27|2640.21|2632.51|2638.97|2631.27|34
1645561040000|2022-02-22 20:17:20|2639.99|2632.29|2641.13|2633.43|2642.03|2634.33|2639.6|2631.9|39
1645561050000|2022-02-22 20:17:30|2641.36|2633.66|2641.29|2633.59|2642.13|2634.43|2641.04|2633.34|40
1645561060000|2022-02-22 20:17:40|2641.26|2633.56|2638.7|2631|2641.26|2633.56|2638.23|2630.53|37
1645561070000|2022-02-22 20:17:50|2638.71|2631.01|2638.2|2630.5|2638.81|2631.11|2637.85|2630.15|37
1645561080000|2022-02-22 20:18:00|2638.15|2630.45|2637.38|2629.68|2639.04|2631.34|2637.29|2629.59|39
1645561090000|2022-02-22 20:18:10|2637.85|2630.15|2638.1|2630.4|2638.58|2630.88|2637.78|2630.08|36
1645561100000|2022-02-22 20:18:20|2638.26|2630.56|2634.44|2626.74|2638.5|2630.8|2634.15|2626.45|38
1645561110000|2022-02-22 20:18:30|2634.13|2626.43|2631.1|2623.4|2634.21|2626.51|2631.1|2623.4|37
1645561120000|2022-02-22 20:18:40|2631.19|2623.49|2633.26|2625.56|2633.41|2625.71|2631.03|2623.33|38
1645561130000|2022-02-22 20:18:50|2632.65|2624.95|2633.36|2625.66|2633.86|2626.16|2632.52|2624.82|38
1645561140000|2022-02-22 20:19:00|2633.43|2625.73|2634.23|2626.53|2636.11|2628.41|2633.35|2625.65|39
1645561150000|2022-02-22 20:19:10|2633.98|2626.28|2633.89|2626.19|2634.32|2626.62|2633.23|2625.53|39
1645561160000|2022-02-22 20:19:20|2633.94|2626.24|2632.36|2624.66|2634.81|2627.11|2632.36|2624.66|39
1645561170000|2022-02-22 20:19:30|2632.73|2625.03|2633.41|2625.71|2633.94|2626.24|2631.87|2624.17|36
1645561180000|2022-02-22 20:19:40|2633.26|2625.56|2632.28|2624.58|2633.26|2625.56|2632.14|2624.44|38
1645561190000|2022-02-22 20:19:50|2632.38|2624.68|2633.13|2625.43|2633.98|2626.28|2632.38|2624.68|40
1645561200000|2022-02-22 20:20:00|2632.55|2624.85|2631.11|2623.41|2632.64|2624.94|2631.09|2623.39|37
1645561210000|2022-02-22 20:20:10|2631.09|2623.39|2629.66|2621.96|2631.17|2623.47|2629.24|2621.54|40
1645561220000|2022-02-22 20:20:20|2629.85|2622.15|2629.4|2621.7|2629.95|2622.25|2629.17|2621.47|38
1645561230000|2022-02-22 20:20:30|2629.2|2621.5|2630.44|2622.74|2630.64|2622.94|2629.2|2621.5|37
1645561240000|2022-02-22 20:20:40|2630.63|2622.93|2630.8|2623.1|2631.5|2623.8|2630.48|2622.78|36
1645561250000|2022-02-22 20:20:50|2630.71|2623.01|2630.41|2622.71|2631.07|2623.37|2630.41|2622.71|35
1645561260000|2022-02-22 20:21:00|2630.55|2622.85|2631.67|2623.97|2633.45|2625.75|2630.55|2622.85|39
1645561270000|2022-02-22 20:21:10|2631.81|2624.11|2631.79|2624.09|2633.18|2625.48|2631.28|2623.58|40
1645561280000|2022-02-22 20:21:20|2631.71|2624.01|2632.21|2624.51|2632.65|2624.95|2631.28|2623.58|40
1645561290000|2022-02-22 20:21:30|2632.29|2624.59|2631.38|2623.68|2632.43|2624.73|2630.66|2622.96|38
1645561300000|2022-02-22 20:21:40|2631.4|2623.7|2630.24|2622.54|2631.4|2623.7|2630.21|2622.51|31
1645561310000|2022-02-22 20:21:50|2630.14|2622.44|2628.96|2621.26|2630.14|2622.44|2628.67|2620.97|36
1645561320000|2022-02-22 20:22:00|2629.03|2621.33|2625.75|2618.05|2629.04|2621.34|2625.15|2617.45|39
1645561330000|2022-02-22 20:22:10|2625.84|2618.14|2624.67|2616.97|2626.03|2618.33|2624.46|2616.76|39
1645561340000|2022-02-22 20:22:20|2624.69|2616.99|2623.92|2616.22|2624.98|2617.28|2623.74|2616.04|39
1645561350000|2022-02-22 20:22:30|2623.69|2615.99|2620.87|2613.17|2623.69|2615.99|2620.07|2612.37|40
1645561360000|2022-02-22 20:22:40|2620.11|2612.41|2620|2612.3|2620.45|2612.75|2619.23|2611.53|37
1645561370000|2022-02-22 20:22:50|2619.48|2611.78|2620.38|2612.68|2620.67|2612.97|2619.48|2611.78|34
1645561380000|2022-02-22 20:23:00|2620.09|2612.39|2619.16|2611.46|2620.13|2612.43|2617.87|2610.17|40
1645561390000|2022-02-22 20:23:10|2619.5|2611.8|2620.61|2612.91|2620.97|2613.27|2619.24|2611.54|37
1645561400000|2022-02-22 20:23:20|2619.46|2611.76|2620.58|2612.88|2620.58|2612.88|2619.22|2611.52|37
1645561410000|2022-02-22 20:23:30|2620.75|2613.05|2620.62|2612.92|2621.22|2613.52|2620.12|2612.42|31
1645561420000|2022-02-22 20:23:40|2620.74|2613.04|2618.74|2611.04|2620.74|2613.04|2618.14|2610.44|37
1645561430000|2022-02-22 20:23:50|2618.58|2610.88|2618.2|2610.5|2619.19|2611.49|2617.85|2610.15|33
1645561440000|2022-02-22 20:24:00|2617.81|2610.11|2618.68|2610.98|2618.68|2610.98|2617.08|2609.38|39
1645561450000|2022-02-22 20:24:10|2618.53|2610.83|2620.05|2612.35|2620.41|2612.71|2617.75|2610.05|37
1645561460000|2022-02-22 20:24:20|2619.93|2612.23|2620.27|2612.57|2621.29|2613.59|2619.93|2612.23|34
1645561470000|2022-02-22 20:24:30|2620.4|2612.7|2620.45|2612.75|2620.98|2613.28|2619.9|2612.2|38
1645561480000|2022-02-22 20:24:40|2620.46|2612.76|2621.71|2614.01|2621.71|2614.01|2620.46|2612.76|37
1645561490000|2022-02-22 20:24:50|2621.7|2614|2620.76|2613.06|2622.17|2614.47|2620.76|2613.06|39
1645561500000|2022-02-22 20:25:00|2620.65|2612.95|2621.38|2613.68|2621.47|2613.77|2620.32|2612.62|35
1645561510000|2022-02-22 20:25:10|2621.35|2613.65|2620.69|2612.99|2622.2|2614.5|2619.8|2612.1|34
1645561520000|2022-02-22 20:25:20|2620.7|2613|2621.4|2613.7|2622.73|2615.03|2620.67|2612.97|38
1645561530000|2022-02-22 20:25:30|2621.33|2613.63|2620.72|2613.02|2621.77|2614.07|2620.46|2612.76|36
1645561540000|2022-02-22 20:25:40|2620.67|2612.97|2618.69|2610.99|2620.81|2613.11|2618.46|2610.76|37
1645561550000|2022-02-22 20:25:50|2618.56|2610.86|2619.4|2611.7|2620.55|2612.85|2618.56|2610.86|39
1645561560000|2022-02-22 20:26:00|2619.71|2612.01|2621.83|2614.13|2623|2615.3|2619.3|2611.6|38
1645561570000|2022-02-22 20:26:10|2622.23|2614.53|2621.91|2614.21|2622.68|2614.98|2621.63|2613.93|40
1645561580000|2022-02-22 20:26:20|2621.79|2614.09|2623.19|2615.49|2623.19|2615.49|2621.79|2614.09|31
1645561590000|2022-02-22 20:26:30|2623.34|2615.64|2623.78|2616.08|2624.22|2616.52|2623.31|2615.61|37
1645561600000|2022-02-22 20:26:40|2623.63|2615.93|2622.39|2614.69|2623.86|2616.16|2622.39|2614.69|36
1645561610000|2022-02-22 20:26:50|2622.28|2614.58|2623.91|2616.21|2624.17|2616.47|2622.24|2614.54|36
1645561620000|2022-02-22 20:27:00|2623.84|2616.14|2623.66|2615.96|2624.58|2616.88|2622.49|2614.79|37
1645561630000|2022-02-22 20:27:10|2623.77|2616.07|2624.13|2616.43|2624.28|2616.58|2623.09|2615.39|37
1645561640000|2022-02-22 20:27:20|2624.12|2616.42|2623.08|2615.38|2624.12|2616.42|2621.55|2613.85|39
1645561650000|2022-02-22 20:27:30|2623.05|2615.35|2623.01|2615.31|2623.6|2615.9|2622.94|2615.24|35
1645561660000|2022-02-22 20:27:40|2622.98|2615.28|2623.08|2615.38|2624.41|2616.71|2622.82|2615.12|37
1645561670000|2022-02-22 20:27:50|2623.35|2615.65|2624.55|2616.85|2624.95|2617.25|2623.35|2615.65|38
1645561680000|2022-02-22 20:28:00|2624.47|2616.77|2626.59|2618.89|2627.8|2620.1|2624.47|2616.77|39
1645561690000|2022-02-22 20:28:10|2626.84|2619.14|2627.01|2619.31|2627.75|2620.05|2626.5|2618.8|36
1645561700000|2022-02-22 20:28:20|2626.62|2618.92|2626.25|2618.55|2627.19|2619.49|2626.25|2618.55|32
1645561710000|2022-02-22 20:28:30|2626.39|2618.69|2624.44|2616.74|2626.39|2618.69|2623.5|2615.8|37
1645561720000|2022-02-22 20:28:40|2624.13|2616.43|2623.59|2615.89|2624.96|2617.26|2622.92|2615.22|34
1645561730000|2022-02-22 20:28:50|2623.62|2615.92|2622.6|2614.9|2623.73|2616.03|2622.1|2614.4|41
1645561740000|2022-02-22 20:29:00|2622.61|2614.91|2623|2615.3|2623.49|2615.79|2621.48|2613.78|39
1645561750000|2022-02-22 20:29:10|2623.04|2615.34|2623.13|2615.43|2624.5|2616.8|2622.45|2614.75|37
1645561760000|2022-02-22 20:29:20|2623.11|2615.41|2622.83|2615.13|2624.53|2616.83|2622.19|2614.49|35
1645561770000|2022-02-22 20:29:30|2623.01|2615.31|2622.24|2614.54|2624.02|2616.32|2622.24|2614.54|32
1645561780000|2022-02-22 20:29:40|2622.32|2614.62|2623.08|2615.38|2623.08|2615.38|2621.55|2613.85|34
1645561790000|2022-02-22 20:29:50|2622.13|2614.43|2620.71|2613.01|2622.89|2615.19|2620.71|2613.01|31
1645561800000|2022-02-22 20:30:00|2620.52|2612.82|2620.03|2612.33|2621.22|2613.52|2619.54|2611.84|39
1645561810000|2022-02-22 20:30:10|2620.04|2612.34|2617.16|2609.46|2621.06|2613.36|2616.33|2608.63|38
1645561820000|2022-02-22 20:30:20|2617.25|2609.55|2617.22|2609.52|2618.06|2610.36|2616.55|2608.85|34
1645561830000|2022-02-22 20:30:30|2617.76|2610.06|2615.79|2608.09|2617.85|2610.15|2615.79|2608.09|37
1645561840000|2022-02-22 20:30:40|2615.56|2607.86|2614.28|2606.58|2615.56|2607.86|2613.59|2605.89|35
1645561850000|2022-02-22 20:30:50|2614.27|2606.57|2615.12|2607.42|2616.01|2608.31|2614.26|2606.56|39
1645561860000|2022-02-22 20:31:00|2614.8|2607.1|2616.86|2609.16|2617.16|2609.46|2614.34|2606.64|36
1645561870000|2022-02-22 20:31:10|2617.19|2609.49|2616.25|2608.55|2618.41|2610.71|2615.89|2608.19|38
1645561880000|2022-02-22 20:31:20|2616.12|2608.42|2616.46|2608.76|2616.89|2609.19|2615.6|2607.9|35
1645561890000|2022-02-22 20:31:30|2615.59|2607.89|2614.98|2607.28|2615.82|2608.12|2614.52|2606.82|35
1645561900000|2022-02-22 20:31:40|2614.82|2607.12|2614.11|2606.41|2615.01|2607.31|2613.92|2606.22|38
1645561910000|2022-02-22 20:31:50|2613.99|2606.29|2615.21|2607.51|2615.42|2607.72|2613.99|2606.29|38
1645561920000|2022-02-22 20:32:00|2615.23|2607.53|2615.44|2607.74|2615.84|2608.14|2614.21|2606.51|36
1645561930000|2022-02-22 20:32:10|2615.37|2607.67|2614.7|2607|2615.8|2608.1|2614.5|2606.8|39
1645561940000|2022-02-22 20:32:20|2614.65|2606.95|2616.42|2608.72|2616.6|2608.9|2614.65|2606.95|38
1645561950000|2022-02-22 20:32:30|2616.46|2608.76|2617.31|2609.61|2617.31|2609.61|2615.82|2608.12|38
1645561960000|2022-02-22 20:32:40|2617.62|2609.92|2617.33|2609.63|2618.42|2610.72|2616.91|2609.21|40
1645561970000|2022-02-22 20:32:50|2616.54|2608.84|2615.58|2607.88|2617.07|2609.37|2614.3|2606.6|39
1645561980000|2022-02-22 20:33:00|2615.66|2607.96|2617.98|2610.28|2617.98|2610.28|2615.66|2607.96|36
1645561990000|2022-02-22 20:33:10|2618.04|2610.34|2616.35|2608.65|2618.04|2610.34|2615.96|2608.26|38
1645562000000|2022-02-22 20:33:20|2616.34|2608.64|2615.81|2608.11|2616.34|2608.64|2614.2|2606.5|38
1645562010000|2022-02-22 20:33:30|2615.74|2608.04|2615.62|2607.92|2615.84|2608.14|2614.09|2606.39|37
1645562020000|2022-02-22 20:33:40|2615.53|2607.83|2615.9|2608.2|2616.92|2609.22|2615.28|2607.58|39
1645562030000|2022-02-22 20:33:50|2615.88|2608.18|2616.39|2608.69|2616.48|2608.78|2615.69|2607.99|35
1645562040000|2022-02-22 20:34:00|2616.4|2608.7|2617.95|2610.25|2618.44|2610.74|2616.22|2608.52|40
1645562050000|2022-02-22 20:34:10|2617.82|2610.12|2617.36|2609.66|2618.42|2610.72|2617.36|2609.66|40
1645562060000|2022-02-22 20:34:20|2617.34|2609.64|2616.31|2608.61|2617.36|2609.66|2615.01|2607.31|37
1645562070000|2022-02-22 20:34:30|2616.51|2608.81|2615.72|2608.02|2617.23|2609.53|2615.72|2608.02|33
1645562080000|2022-02-22 20:34:40|2615.75|2608.05|2615.24|2607.54|2617.05|2609.35|2615.21|2607.51|33
1645562090000|2022-02-22 20:34:50|2615|2607.3|2616.35|2608.65|2616.52|2608.82|2614.82|2607.12|34
1645562100000|2022-02-22 20:35:00|2615.47|2607.77|2616.78|2609.08|2617.3|2609.6|2615.06|2607.36|38
1645562110000|2022-02-22 20:35:10|2616.72|2609.02|2616.15|2608.45|2617.56|2609.86|2615.96|2608.26|38
1645562120000|2022-02-22 20:35:20|2615.29|2607.59|2616.52|2608.82|2616.64|2608.94|2615.29|2607.59|39
1645562130000|2022-02-22 20:35:30|2616.5|2608.8|2617.21|2609.51|2618.51|2610.81|2616.01|2608.31|38
1645562140000|2022-02-22 20:35:40|2617.16|2609.46|2617.95|2610.25|2617.99|2610.29|2617.14|2609.44|36
1645562150000|2022-02-22 20:35:50|2618.06|2610.36|2618.72|2611.02|2618.72|2611.02|2617.96|2610.26|36
1645562160000|2022-02-22 20:36:00|2618.69|2610.99|2615.61|2607.91|2619.91|2612.21|2615.61|2607.91|35
1645562170000|2022-02-22 20:36:10|2615.56|2607.86|2614.71|2607.01|2615.67|2607.97|2614.13|2606.43|36
1645562180000|2022-02-22 20:36:20|2614.74|2607.04|2614.84|2607.14|2615.64|2607.94|2613.89|2606.19|37
1645562190000|2022-02-22 20:36:30|2614.75|2607.05|2614.91|2607.21|2614.91|2607.21|2613.94|2606.24|37
1645562200000|2022-02-22 20:36:40|2614.95|2607.25|2615.8|2608.1|2615.8|2608.1|2614.1|2606.4|38
1645562210000|2022-02-22 20:36:50|2615.76|2608.06|2614.52|2606.82|2616|2608.3|2614.24|2606.54|38
1645562220000|2022-02-22 20:37:00|2614.49|2606.79|2613.97|2606.27|2614.9|2607.2|2613.82|2606.12|36
1645562230000|2022-02-22 20:37:10|2614.35|2606.65|2614.35|2606.65|2614.55|2606.85|2613.24|2605.54|37
1645562240000|2022-02-22 20:37:20|2614.48|2606.78|2613.09|2605.39|2615.35|2607.65|2612.65|2604.95|38
1645562250000|2022-02-22 20:37:30|2612.99|2605.29|2613.59|2605.89|2614.05|2606.35|2612.99|2605.29|35
1645562260000|2022-02-22 20:37:40|2613.57|2605.87|2613.18|2605.48|2613.9|2606.2|2612.86|2605.16|37
1645562270000|2022-02-22 20:37:50|2613.31|2605.61|2614.17|2606.47|2614.55|2606.85|2613.21|2605.51|31
1645562280000|2022-02-22 20:38:00|2614.15|2606.45|2612.78|2605.08|2615.04|2607.34|2612.63|2604.93|36
1645562290000|2022-02-22 20:38:10|2612.46|2604.76|2611.08|2603.38|2612.83|2605.13|2611.08|2603.38|37
1645562300000|2022-02-22 20:38:20|2610.98|2603.28|2609.19|2601.49|2611.35|2603.65|2608.8|2601.1|34
1645562310000|2022-02-22 20:38:30|2609.18|2601.48|2608.95|2601.25|2609.67|2601.97|2608.68|2600.98|37
1645562320000|2022-02-22 20:38:40|2608.96|2601.26|2609.7|2602|2610.27|2602.57|2608.13|2600.43|38
1645562330000|2022-02-22 20:38:50|2610.08|2602.38|2610.74|2603.04|2610.74|2603.04|2609.34|2601.64|34
1645562340000|2022-02-22 20:39:00|2610.89|2603.19|2612.35|2604.65|2612.4|2604.7|2610.15|2602.45|38
1645562350000|2022-02-22 20:39:10|2612.29|2604.59|2610.56|2602.86|2612.29|2604.59|2610.56|2602.86|31
1645562360000|2022-02-22 20:39:20|2610.54|2602.84|2610.61|2602.91|2610.61|2602.91|2609.86|2602.16|38
1645562370000|2022-02-22 20:39:30|2610.74|2603.04|2612.14|2604.44|2612.64|2604.94|2610.44|2602.74|38
1645562380000|2022-02-22 20:39:40|2612.02|2604.32|2612.58|2604.88|2612.58|2604.88|2611.82|2604.12|37
1645562390000|2022-02-22 20:39:50|2612.86|2605.16|2615.7|2608|2615.7|2608|2612.86|2605.16|35
1645562400000|2022-02-22 20:40:00|2615.59|2607.89|2615.19|2607.49|2616.28|2608.58|2615.06|2607.36|39
1645562410000|2022-02-22 20:40:10|2614.95|2607.25|2613.27|2605.57|2615.16|2607.46|2613.21|2605.51|37
1645562420000|2022-02-22 20:40:20|2613.28|2605.58|2612.5|2604.8|2613.54|2605.84|2612.27|2604.57|39
1645562430000|2022-02-22 20:40:30|2612.59|2604.89|2612.34|2604.64|2613.13|2605.43|2611.97|2604.27|39
1645562440000|2022-02-22 20:40:40|2612.41|2604.71|2612.04|2604.34|2612.43|2604.73|2611.89|2604.19|30
1645562450000|2022-02-22 20:40:50|2612.05|2604.35|2610.27|2602.57|2612.53|2604.83|2609.93|2602.23|36
1645562460000|2022-02-22 20:41:00|2610.29|2602.59|2610.41|2602.71|2610.42|2602.72|2609.92|2602.22|31
1645562470000|2022-02-22 20:41:10|2610.39|2602.69|2610.73|2603.03|2611.88|2604.18|2610.16|2602.46|37
1645562480000|2022-02-22 20:41:20|2610.79|2603.09|2613.14|2605.44|2613.4|2605.7|2610.79|2603.09|33
1645562490000|2022-02-22 20:41:30|2613.03|2605.33|2612.93|2605.23|2613.58|2605.88|2612.68|2604.98|31
1645562500000|2022-02-22 20:41:40|2612.72|2605.02|2613.16|2605.46|2613.22|2605.52|2612.11|2604.41|35
1645562510000|2022-02-22 20:41:50|2612.98|2605.28|2612.24|2604.54|2613.13|2605.43|2611.43|2603.73|35
1645562520000|2022-02-22 20:42:00|2612.23|2604.53|2609.75|2602.05|2612.23|2604.53|2608.9|2601.2|38
1645562530000|2022-02-22 20:42:10|2609.69|2601.99|2609.33|2601.63|2609.9|2602.2|2608.49|2600.79|39
1645562540000|2022-02-22 20:42:20|2609.44|2601.74|2606.92|2599.22|2609.44|2601.74|2606.64|2598.94|34
1645562550000|2022-02-22 20:42:30|2606.87|2599.17|2607|2599.3|2607.97|2600.27|2606.52|2598.82|35
1645562560000|2022-02-22 20:42:40|2606.57|2598.87|2607.59|2599.89|2607.59|2599.89|2606.57|2598.87|34
1645562570000|2022-02-22 20:42:50|2607.97|2600.27|2607.02|2599.32|2608.04|2600.34|2606.69|2598.99|34
1645562580000|2022-02-22 20:43:00|2607.32|2599.62|2606.75|2599.05|2607.82|2600.12|2606.06|2598.36|37
1645562590000|2022-02-22 20:43:10|2606.73|2599.03|2605.09|2597.39|2606.73|2599.03|2604.13|2596.43|35
1645562600000|2022-02-22 20:43:20|2605.1|2597.4|2604.58|2596.88|2607.33|2599.63|2604.33|2596.63|37
1645562610000|2022-02-22 20:43:30|2604.79|2597.09|2606.28|2598.58|2606.28|2598.58|2604.79|2597.09|39
1645562620000|2022-02-22 20:43:40|2606.35|2598.65|2606.12|2598.42|2606.72|2599.02|2605.11|2597.41|38
1645562630000|2022-02-22 20:43:50|2606.25|2598.55|2601.33|2593.63|2606.25|2598.55|2601.18|2593.48|38
1645562640000|2022-02-22 20:44:00|2601.36|2593.66|2600.92|2593.22|2601.4|2593.7|2599.41|2591.71|38
1645562650000|2022-02-22 20:44:10|2600.87|2593.17|2602.8|2595.1|2602.8|2595.1|2600.36|2592.66|36
1645562660000|2022-02-22 20:44:20|2602.78|2595.08|2604.44|2596.74|2605.2|2597.5|2602.5|2594.8|39
1645562670000|2022-02-22 20:44:30|2604.43|2596.73|2604.21|2596.51|2605.11|2597.41|2603.97|2596.27|35
1645562680000|2022-02-22 20:44:40|2604.2|2596.5|2604.57|2596.87|2604.97|2597.27|2604.12|2596.42|36
1645562690000|2022-02-22 20:44:50|2604.65|2596.95|2604.7|2597|2604.76|2597.06|2604.01|2596.31|38
1645562700000|2022-02-22 20:45:00|2604.53|2596.83|2602.92|2595.22|2604.53|2596.83|2601.48|2593.78|40
1645562710000|2022-02-22 20:45:10|2602.85|2595.15|2602.03|2594.33|2602.85|2595.15|2601.03|2593.33|40
1645562720000|2022-02-22 20:45:20|2601.87|2594.17|2601.74|2594.04|2602.91|2595.21|2601.67|2593.97|38
1645562730000|2022-02-22 20:45:30|2601.98|2594.28|2602.71|2595.01|2603.77|2596.07|2601.94|2594.24|38
1645562740000|2022-02-22 20:45:40|2602.64|2594.94|2602.48|2594.78|2603.05|2595.35|2601.97|2594.27|34
1645562750000|2022-02-22 20:45:50|2602.5|2594.8|2604.9|2597.2|2605.07|2597.37|2602.5|2594.8|30
1645562760000|2022-02-22 20:46:00|2605.02|2597.32|2603.97|2596.27|2605.1|2597.4|2603.61|2595.91|39
1645562770000|2022-02-22 20:46:10|2603.98|2596.28|2604.45|2596.75|2604.96|2597.26|2603.15|2595.45|32
1645562780000|2022-02-22 20:46:20|2604.23|2596.53|2602.33|2594.63|2604.99|2597.29|2602.33|2594.63|35
1645562790000|2022-02-22 20:46:30|2601.96|2594.26|2602|2594.3|2602.22|2594.52|2601.27|2593.57|40
1645562800000|2022-02-22 20:46:40|2601.96|2594.26|2602.42|2594.72|2602.85|2595.15|2601.08|2593.38|37
1645562810000|2022-02-22 20:46:50|2602.51|2594.81|2602.22|2594.52|2602.8|2595.1|2601.62|2593.92|37
1645562820000|2022-02-22 20:47:00|2602.41|2594.71|2603.66|2595.96|2604.02|2596.32|2601.9|2594.2|40
1645562830000|2022-02-22 20:47:10|2603.46|2595.76|2604.71|2597.01|2605.31|2597.61|2602.79|2595.09|37
1645562840000|2022-02-22 20:47:20|2604.79|2597.09|2604.07|2596.37|2605.39|2597.69|2603.43|2595.73|34
1645562850000|2022-02-22 20:47:30|2603.87|2596.17|2604.65|2596.95|2604.65|2596.95|2602.33|2594.63|39
1645562860000|2022-02-22 20:47:40|2604.64|2596.94|2604.56|2596.86|2604.97|2597.27|2604.26|2596.56|34
1645562870000|2022-02-22 20:47:50|2604.87|2597.17|2603.99|2596.29|2605.11|2597.41|2603.99|2596.29|36
1645562880000|2022-02-22 20:48:00|2603.73|2596.03|2603.1|2595.4|2604.58|2596.88|2603.1|2595.4|38
1645562890000|2022-02-22 20:48:10|2603.3|2595.6|2602.8|2595.1|2604.27|2596.57|2602.38|2594.68|39
1645562900000|2022-02-22 20:48:20|2602.87|2595.17|2603.56|2595.86|2603.56|2595.86|2601.64|2593.94|38
1645562910000|2022-02-22 20:48:30|2603.57|2595.87|2603.06|2595.36|2603.69|2595.99|2602.06|2594.36|37
1645562920000|2022-02-22 20:48:40|2602.96|2595.26|2601.41|2593.71|2602.99|2595.29|2601.41|2593.71|34
1645562930000|2022-02-22 20:48:50|2601.39|2593.69|2604.1|2596.4|2604.1|2596.4|2601.18|2593.48|37
1645562940000|2022-02-22 20:49:00|2604.18|2596.48|2604.7|2597|2605.37|2597.67|2604.09|2596.39|39
1645562950000|2022-02-22 20:49:10|2604.86|2597.16|2605.52|2597.82|2606.61|2598.91|2604.65|2596.95|36
1645562960000|2022-02-22 20:49:20|2605.62|2597.92|2605.66|2597.96|2605.74|2598.04|2604.95|2597.25|38
1645562970000|2022-02-22 20:49:30|2605.95|2598.25|2606.71|2599.01|2606.88|2599.18|2604.95|2597.25|36
1645562980000|2022-02-22 20:49:40|2606.67|2598.97|2606.76|2599.06|2607.22|2599.52|2605.56|2597.86|35
1645562990000|2022-02-22 20:49:50|2607.06|2599.36|2606.71|2599.01|2607.42|2599.72|2606.56|2598.86|33
1645563000000|2022-02-22 20:50:00|2606.59|2598.89|2602.76|2595.06|2606.82|2599.12|2601.84|2594.14|39
1645563010000|2022-02-22 20:50:10|2602.61|2594.91|2600.86|2593.16|2602.87|2595.17|2600.1|2592.4|40
1645563020000|2022-02-22 20:50:20|2600.91|2593.21|2600.68|2592.98|2601.62|2593.92|2600.24|2592.54|40
1645563030000|2022-02-22 20:50:30|2600.92|2593.22|2599.74|2592.04|2601.18|2593.48|2597.95|2590.25|37
1645563040000|2022-02-22 20:50:40|2599.99|2592.29|2600|2592.3|2600.69|2592.99|2598.23|2590.53|38
1645563050000|2022-02-22 20:50:50|2600.01|2592.31|2602.01|2594.31|2602.49|2594.79|2599.93|2592.23|38
1645563060000|2022-02-22 20:51:00|2601.96|2594.26|2600.83|2593.13|2602.82|2595.12|2600.58|2592.88|35
1645563070000|2022-02-22 20:51:10|2600.63|2592.93|2600.25|2592.55|2600.63|2592.93|2599.84|2592.14|37
1645563080000|2022-02-22 20:51:20|2600.1|2592.4|2601.42|2593.72|2601.44|2593.74|2599.8|2592.1|40
1645563090000|2022-02-22 20:51:30|2601.56|2593.86|2602.86|2595.16|2602.86|2595.16|2601.25|2593.55|39
1645563100000|2022-02-22 20:51:40|2603.31|2595.61|2602.03|2594.33|2603.31|2595.61|2601.06|2593.36|30
1645563110000|2022-02-22 20:51:50|2602.23|2594.53|2603.37|2595.67|2603.46|2595.76|2602.06|2594.36|30
1645563120000|2022-02-22 20:52:00|2603.3|2595.6|2600.83|2593.13|2603.3|2595.6|2600.83|2593.13|37
1645563130000|2022-02-22 20:52:10|2600.82|2593.12|2599.21|2591.51|2600.82|2593.12|2599.21|2591.51|38
1645563140000|2022-02-22 20:52:20|2599.3|2591.6|2599.97|2592.27|2600.32|2592.62|2598.58|2590.88|38
1645563150000|2022-02-22 20:52:30|2600.11|2592.41|2599.49|2591.79|2600.11|2592.41|2599.18|2591.48|36
1645563160000|2022-02-22 20:52:40|2599.57|2591.87|2600.12|2592.42|2600.62|2592.92|2599.2|2591.5|36
1645563170000|2022-02-22 20:52:50|2600.11|2592.41|2599.92|2592.22|2600.11|2592.41|2598.74|2591.04|36
1645563180000|2022-02-22 20:53:00|2599.79|2592.09|2599.23|2591.53|2600.21|2592.51|2598.45|2590.75|36
1645563190000|2022-02-22 20:53:10|2599.3|2591.6|2597.41|2589.71|2599.33|2591.63|2597.12|2589.42|39
1645563200000|2022-02-22 20:53:20|2597.5|2589.8|2596.82|2589.12|2597.5|2589.8|2596.02|2588.32|38
1645563210000|2022-02-22 20:53:30|2596.9|2589.2|2597.2|2589.5|2597.61|2589.91|2596.39|2588.69|39
1645563220000|2022-02-22 20:53:40|2596.93|2589.23|2597.67|2589.97|2598.09|2590.39|2596.62|2588.92|35
1645563230000|2022-02-22 20:53:50|2597.44|2589.74|2599.12|2591.42|2599.12|2591.42|2597.41|2589.71|34
1645563240000|2022-02-22 20:54:00|2598.83|2591.13|2599.23|2591.53|2599.23|2591.53|2597.64|2589.94|34
1645563250000|2022-02-22 20:54:10|2599.37|2591.67|2599.62|2591.92|2601.21|2593.51|2599.37|2591.67|35
1645563260000|2022-02-22 20:54:20|2599.9|2592.2|2598.87|2591.17|2599.91|2592.21|2597.63|2589.93|38
1645563270000|2022-02-22 20:54:30|2598.69|2590.99|2597.77|2590.07|2598.69|2590.99|2596.94|2589.24|37
1645563280000|2022-02-22 20:54:40|2597.82|2590.12|2598|2590.3|2600.32|2592.62|2597.53|2589.83|35
1645563290000|2022-02-22 20:54:50|2598.26|2590.56|2600.58|2592.88|2600.58|2592.88|2598.09|2590.39|33
1645563300000|2022-02-22 20:55:00|2600.28|2592.58|2604.9|2597.2|2604.9|2597.2|2599.98|2592.28|38
1645563310000|2022-02-22 20:55:10|2605.02|2597.32|2608.58|2600.88|2608.69|2600.99|2605.02|2597.32|39
1645563320000|2022-02-22 20:55:20|2608.62|2600.92|2605.49|2597.79|2608.62|2600.92|2605.1|2597.4|39
1645563330000|2022-02-22 20:55:30|2605.38|2597.68|2605.38|2597.68|2606.69|2598.99|2604.94|2597.24|39
1645563340000|2022-02-22 20:55:40|2605.4|2597.7|2605.41|2597.71|2606.14|2598.44|2604.33|2596.63|37
1645563350000|2022-02-22 20:55:50|2605.43|2597.73|2606.26|2598.56|2606.62|2598.92|2605.2|2597.5|37
1645563360000|2022-02-22 20:56:00|2606.28|2598.58|2604.94|2597.24|2606.28|2598.58|2604.16|2596.46|38
1645563370000|2022-02-22 20:56:10|2604.95|2597.25|2604.73|2597.03|2604.95|2597.25|2604.05|2596.35|34
1645563380000|2022-02-22 20:56:20|2604.43|2596.73|2603.23|2595.53|2604.54|2596.84|2602.79|2595.09|37
1645563390000|2022-02-22 20:56:30|2603.52|2595.82|2606.61|2598.91|2606.61|2598.91|2603.52|2595.82|39
1645563400000|2022-02-22 20:56:40|2606.6|2598.9|2606.39|2598.69|2608.39|2600.69|2606.11|2598.41|39
1645563410000|2022-02-22 20:56:50|2606.47|2598.77|2605.91|2598.21|2606.55|2598.85|2605.16|2597.46|36
1645563420000|2022-02-22 20:57:00|2605.86|2598.16|2604.93|2597.23|2605.86|2598.16|2603.74|2596.04|39
1645563430000|2022-02-22 20:57:10|2604.91|2597.21|2603.26|2595.56|2606.12|2598.42|2603.09|2595.39|33
1645563440000|2022-02-22 20:57:20|2603.23|2595.53|2602.67|2594.97|2603.94|2596.24|2601.86|2594.16|32
1645563450000|2022-02-22 20:57:30|2602.53|2594.83|2604.52|2596.82|2605.21|2597.51|2602.53|2594.83|38
1645563460000|2022-02-22 20:57:40|2604.73|2597.03|2605.49|2597.79|2605.77|2598.07|2603.86|2596.16|30
1645563470000|2022-02-22 20:57:50|2605.78|2598.08|2605.8|2598.1|2606.12|2598.42|2604.99|2597.29|32
1645563480000|2022-02-22 20:58:00|2605.79|2598.09|2605.07|2597.37|2605.79|2598.09|2604.19|2596.49|39
1645563490000|2022-02-22 20:58:10|2605.11|2597.41|2605.68|2597.98|2606.31|2598.61|2604.4|2596.7|38
1645563500000|2022-02-22 20:58:20|2605.67|2597.97|2604.24|2596.54|2605.77|2598.07|2604.21|2596.51|35
1645563510000|2022-02-22 20:58:30|2604.15|2596.45|2606.69|2598.99|2606.94|2599.24|2604.15|2596.45|38
1645563520000|2022-02-22 20:58:40|2606.68|2598.98|2607.33|2599.63|2607.33|2599.63|2606.14|2598.44|38
1645563530000|2022-02-22 20:58:50|2607.32|2599.62|2607.84|2600.14|2608.06|2600.36|2606.79|2599.09|37
1645563540000|2022-02-22 20:59:00|2608.03|2600.33|2607.6|2599.9|2608.03|2600.33|2606.54|2598.84|39
1645563550000|2022-02-22 20:59:10|2607.65|2599.95|2608.23|2600.53|2608.58|2600.88|2607.12|2599.42|38
1645563560000|2022-02-22 20:59:20|2608.25|2600.55|2607.51|2599.81|2608.42|2600.72|2606.96|2599.26|34
1645563570000|2022-02-22 20:59:30|2607.6|2599.9|2607.49|2599.79|2607.89|2600.19|2606.66|2598.96|38
1645563580000|2022-02-22 20:59:40|2607.42|2599.72|2607.64|2599.94|2608.37|2600.67|2607.42|2599.72|35
1645563590000|2022-02-22 20:59:50|2607.66|2599.96|2607.22|2599.52|2608.29|2600.59|2606.65|2598.95|37
1645563600000|2022-02-22 21:00:00|2607.08|2599.38|2609.95|2602.25|2610.24|2602.54|2607.08|2599.38|40
1645563610000|2022-02-22 21:00:10|2610.05|2602.35|2611.19|2603.49|2612.11|2604.41|2610.05|2602.35|38
1645563620000|2022-02-22 21:00:20|2611.13|2603.43|2611.5|2603.8|2611.85|2604.15|2611.01|2603.31|38
1645563630000|2022-02-22 21:00:30|2611.44|2603.74|2613.45|2605.75|2613.6|2605.9|2611.44|2603.74|37
1645563640000|2022-02-22 21:00:40|2613.17|2605.47|2613.05|2605.35|2614.04|2606.34|2613.01|2605.31|38
1645563650000|2022-02-22 21:00:50|2613.07|2605.37|2612.71|2605.01|2613.6|2605.9|2612.63|2604.93|35
1645563660000|2022-02-22 21:01:00|2612.29|2604.59|2612.9|2605.2|2612.9|2605.2|2612.07|2604.37|40
1645563670000|2022-02-22 21:01:10|2612.85|2605.15|2612.76|2605.06|2613.42|2605.72|2612.57|2604.87|37
1645563680000|2022-02-22 21:01:20|2612.82|2605.12|2614.78|2607.08|2615.53|2607.83|2612.82|2605.12|38
1645563690000|2022-02-22 21:01:30|2614.69|2606.99|2614.72|2607.02|2615.43|2607.73|2614.32|2606.62|38
1645563700000|2022-02-22 21:01:40|2614.58|2606.88|2614.92|2607.22|2615.1|2607.4|2614.13|2606.43|30
1645563710000|2022-02-22 21:01:50|2614.99|2607.29|2618.44|2610.74|2619.65|2611.95|2613.98|2606.28|39
1645563720000|2022-02-22 21:02:00|2618.32|2610.62|2615.8|2608.1|2618.57|2610.87|2615.68|2607.98|40
1645563730000|2022-02-22 21:02:10|2615.83|2608.13|2614.23|2606.53|2616.54|2608.84|2614.16|2606.46|37
1645563740000|2022-02-22 21:02:20|2614.19|2606.49|2613.35|2605.65|2614.25|2606.55|2613.35|2605.65|24
1645563750000|2022-02-22 21:02:30|2613.56|2605.86|2614.68|2606.98|2615.11|2607.41|2613.26|2605.56|31
1645563760000|2022-02-22 21:02:40|2614.71|2607.01|2615.78|2608.08|2616.45|2608.75|2614.61|2606.91|38
1645563770000|2022-02-22 21:02:50|2615.77|2608.07|2614.59|2606.89|2615.8|2608.1|2614.04|2606.34|34
1645563780000|2022-02-22 21:03:00|2614.57|2606.87|2613.45|2605.75|2614.6|2606.9|2613.45|2605.75|33
1645563790000|2022-02-22 21:03:10|2613.59|2605.89|2614.55|2606.85|2614.64|2606.94|2613.47|2605.77|31
1645563800000|2022-02-22 21:03:20|2614.57|2606.87|2616.67|2608.97|2616.67|2608.97|2614.57|2606.87|37
1645563810000|2022-02-22 21:03:30|2616.68|2608.98|2617.9|2610.2|2618.38|2610.68|2616.68|2608.98|37
1645563820000|2022-02-22 21:03:40|2617.91|2610.21|2618.21|2610.51|2618.58|2610.88|2617.84|2610.14|32
1645563830000|2022-02-22 21:03:50|2618.27|2610.57|2616.05|2608.35|2618.34|2610.64|2616.05|2608.35|33
1645563840000|2022-02-22 21:04:00|2616.07|2608.37|2615.92|2608.22|2616.44|2608.74|2615.19|2607.49|38
1645563850000|2022-02-22 21:04:10|2615.76|2608.06|2615.62|2607.92|2615.94|2608.24|2615.38|2607.68|36
1645563860000|2022-02-22 21:04:20|2615.66|2607.96|2615.83|2608.13|2615.84|2608.14|2615.28|2607.58|34
1645563870000|2022-02-22 21:04:30|2615.86|2608.16|2615.74|2608.04|2615.89|2608.19|2615.2|2607.5|27
1645563880000|2022-02-22 21:04:40|2615.77|2608.07|2618.12|2610.42|2618.17|2610.47|2615.77|2608.07|36
1645563890000|2022-02-22 21:04:50|2618.16|2610.46|2618.85|2611.15|2619.06|2611.36|2618|2610.3|36
1645563900000|2022-02-22 21:05:00|2619.12|2611.42|2617.3|2609.6|2619.59|2611.89|2617.3|2609.6|40
1645563910000|2022-02-22 21:05:10|2617.31|2609.61|2619.34|2611.64|2619.51|2611.81|2617.27|2609.57|37
1645563920000|2022-02-22 21:05:20|2619.35|2611.65|2617.32|2609.62|2619.63|2611.93|2617.32|2609.62|38
1645563930000|2022-02-22 21:05:30|2617.31|2609.61|2617.68|2609.98|2617.81|2610.11|2617.21|2609.51|31
1645563940000|2022-02-22 21:05:40|2617.69|2609.99|2616.66|2608.96|2617.8|2610.1|2616.57|2608.87|30
1645563950000|2022-02-22 21:05:50|2616.74|2609.04|2616.51|2608.81|2616.74|2609.04|2615.57|2607.87|35
1645563960000|2022-02-22 21:06:00|2616.12|2608.42|2615.43|2607.73|2616.73|2609.03|2615.29|2607.59|27
1645563970000|2022-02-22 21:06:10|2615.36|2607.66|2615.71|2608.01|2615.72|2608.02|2614.92|2607.22|34
1645563980000|2022-02-22 21:06:20|2615.61|2607.91|2614.96|2607.26|2615.61|2607.91|2614.96|2607.26|37
1645563990000|2022-02-22 21:06:30|2615.06|2607.36|2615.14|2607.44|2615.53|2607.83|2615.04|2607.34|31
1645564000000|2022-02-22 21:06:40|2615.15|2607.45|2615.92|2608.22|2615.95|2608.25|2614.92|2607.22|32
1645564010000|2022-02-22 21:06:50|2615.91|2608.21|2616.34|2608.64|2616.34|2608.64|2615.59|2607.89|30
1645564020000|2022-02-22 21:07:00|2616.35|2608.65|2615.77|2608.07|2616.35|2608.65|2615.59|2607.89|29
1645564030000|2022-02-22 21:07:10|2615.58|2607.88|2613.74|2606.04|2615.58|2607.88|2613.5|2605.8|36
1645564040000|2022-02-22 21:07:20|2613.67|2605.97|2614.38|2606.68|2614.83|2607.13|2613.67|2605.97|35
1645564050000|2022-02-22 21:07:30|2614.6|2606.9|2614.47|2606.77|2614.77|2607.07|2614.47|2606.77|30
1645564060000|2022-02-22 21:07:40|2614.53|2606.83|2616.71|2609.01|2616.71|2609.01|2614.5|2606.8|37
1645564070000|2022-02-22 21:07:50|2616.77|2609.07|2616.93|2609.23|2617.02|2609.32|2616.45|2608.75|33
1645564080000|2022-02-22 21:08:00|2616.85|2609.15|2618.67|2610.97|2618.83|2611.13|2616.85|2609.15|23
1645564090000|2022-02-22 21:08:10|2618.68|2610.98|2620.39|2612.69|2620.74|2613.04|2618.68|2610.98|30
1645564100000|2022-02-22 21:08:20|2620.41|2612.71|2622.45|2614.75|2623.91|2616.21|2620.41|2612.71|30
1645564110000|2022-02-22 21:08:30|2622.28|2614.58|2621.47|2613.77|2623.38|2615.68|2621.05|2613.35|35
1645564120000|2022-02-22 21:08:40|2621.33|2613.63|2622.03|2614.33|2622.34|2614.64|2621.33|2613.63|31
1645564130000|2022-02-22 21:08:50|2621.92|2614.22|2622.23|2614.53|2622.38|2614.68|2621.76|2614.06|29
1645564140000|2022-02-22 21:09:00|2622.24|2614.54|2620.82|2613.12|2622.36|2614.66|2620.82|2613.12|33
1645564150000|2022-02-22 21:09:10|2620.84|2613.14|2622.21|2614.51|2622.34|2614.64|2620.7|2613|35
1645564160000|2022-02-22 21:09:20|2622.18|2614.48|2622.53|2614.83|2622.53|2614.83|2621.92|2614.22|24
1645564170000|2022-02-22 21:09:30|2622.54|2614.84|2623.34|2615.64|2623.36|2615.66|2622.36|2614.66|16
1645564180000|2022-02-22 21:09:40|2623.36|2615.66|2623.24|2615.54|2623.36|2615.66|2623.24|2615.54|14
1645564190000|2022-02-22 21:09:50|2623.23|2615.53|2622.07|2614.37|2623.23|2615.53|2622.07|2614.37|19
1645564200000|2022-02-22 21:10:00|2622.13|2614.43|2621.62|2613.92|2622.35|2614.65|2621.29|2613.59|37
1645564210000|2022-02-22 21:10:10|2621.63|2613.93|2623.27|2615.57|2623.27|2615.57|2621.51|2613.81|29
1645564220000|2022-02-22 21:10:20|2623.28|2615.58|2623.4|2615.7|2624.05|2616.35|2623.18|2615.48|32
1645564230000|2022-02-22 21:10:30|2623.38|2615.68|2624.89|2617.19|2625.18|2617.48|2623.2|2615.5|38
1645564240000|2022-02-22 21:10:40|2624.83|2617.13|2623.72|2616.02|2624.9|2617.2|2622.96|2615.26|37
1645564250000|2022-02-22 21:10:50|2623.7|2616|2622.96|2615.26|2623.83|2616.13|2622.53|2614.83|31
1645564260000|2022-02-22 21:11:00|2623|2615.3|2623.2|2615.5|2623.53|2615.83|2623|2615.3|32
1645564270000|2022-02-22 21:11:10|2623.19|2615.49|2621.69|2613.99|2623.19|2615.49|2621.61|2613.91|24
1645564280000|2022-02-22 21:11:20|2621.66|2613.96|2621.01|2613.31|2621.66|2613.96|2620.72|2613.02|28
1645564290000|2022-02-22 21:11:30|2620.86|2613.16|2621.36|2613.66|2621.64|2613.94|2620.86|2613.16|32
1645564300000|2022-02-22 21:11:40|2621.35|2613.65|2621.54|2613.84|2621.56|2613.86|2620.95|2613.25|33
1645564310000|2022-02-22 21:11:50|2621.55|2613.85|2621.11|2613.41|2621.58|2613.88|2621.11|2613.41|28
1645564320000|2022-02-22 21:12:00|2621.15|2613.45|2620.93|2613.23|2621.15|2613.45|2620.45|2612.75|30
1645564330000|2022-02-22 21:12:10|2621|2613.3|2621.43|2613.73|2621.58|2613.88|2621|2613.3|26
1645564340000|2022-02-22 21:12:20|2621.42|2613.72|2621.13|2613.43|2621.48|2613.78|2621.13|2613.43|27
1645564350000|2022-02-22 21:12:30|2621.26|2613.56|2620.09|2612.39|2621.5|2613.8|2620.09|2612.39|37
1645564360000|2022-02-22 21:12:40|2620.02|2612.32|2619.8|2612.1|2620.04|2612.34|2619.26|2611.56|29
1645564370000|2022-02-22 21:12:50|2619.26|2611.56|2619.43|2611.73|2619.69|2611.99|2619.19|2611.49|22
1645564380000|2022-02-22 21:13:00|2619.49|2611.79|2619.99|2612.29|2620.07|2612.37|2619.49|2611.79|23
1645564390000|2022-02-22 21:13:10|2619.97|2612.27|2620.45|2612.75|2620.53|2612.83|2619.79|2612.09|22
1645564400000|2022-02-22 21:13:20|2620.3|2612.6|2620.48|2612.78|2620.54|2612.84|2620.3|2612.6|21
1645564410000|2022-02-22 21:13:30|2620.46|2612.76|2619.96|2612.26|2620.57|2612.87|2619.87|2612.17|27
1645564420000|2022-02-22 21:13:40|2619.97|2612.27|2619.74|2612.04|2620.14|2612.44|2619.65|2611.95|30
1645564430000|2022-02-22 21:13:50|2619.73|2612.03|2620.27|2612.57|2620.27|2612.57|2619.6|2611.9|32
1645564440000|2022-02-22 21:14:00|2620.29|2612.59|2620.67|2612.97|2620.83|2613.13|2620.16|2612.46|30
1645564450000|2022-02-22 21:14:10|2620.69|2612.99|2620.47|2612.77|2620.78|2613.08|2619.87|2612.17|30
1645564460000|2022-02-22 21:14:20|2620.46|2612.76|2620.91|2613.21|2621.21|2613.51|2620.46|2612.76|29
1645564470000|2022-02-22 21:14:30|2621.61|2613.91|2622.75|2615.05|2622.89|2615.19|2621.42|2613.72|30
1645564480000|2022-02-22 21:14:40|2622.76|2615.06|2622.67|2614.97|2622.94|2615.24|2622.54|2614.84|30
1645564490000|2022-02-22 21:14:50|2622.77|2615.07|2623.77|2616.07|2623.77|2616.07|2622.77|2615.07|31
1645564500000|2022-02-22 21:15:00|2623.82|2616.12|2624.97|2617.27|2625.1|2617.4|2623.82|2616.12|33
1645564510000|2022-02-22 21:15:10|2625.1|2617.4|2625.54|2617.84|2626.08|2618.38|2624.62|2616.92|31
1645564520000|2022-02-22 21:15:20|2625.69|2617.99|2624.18|2616.48|2625.69|2617.99|2623.94|2616.24|30
1645564530000|2022-02-22 21:15:30|2624.26|2616.56|2623.85|2616.15|2624.33|2616.63|2623.84|2616.14|21
1645564540000|2022-02-22 21:15:40|2623.87|2616.17|2624.1|2616.4|2624.28|2616.58|2623.87|2616.17|19
1645564550000|2022-02-22 21:15:50|2624|2616.3|2622.15|2614.45|2624|2616.3|2622.15|2614.45|36
1645564560000|2022-02-22 21:16:00|2622.14|2614.44|2621.88|2614.18|2622.3|2614.6|2621.76|2614.06|28
1645564570000|2022-02-22 21:16:10|2621.83|2614.13|2621.86|2614.16|2622.39|2614.69|2621.53|2613.83|34
1645564580000|2022-02-22 21:16:20|2621.88|2614.18|2620.27|2612.57|2621.91|2614.21|2620.27|2612.57|26
1645564590000|2022-02-22 21:16:30|2620.07|2612.37|2618.88|2611.18|2620.07|2612.37|2618.4|2610.7|35
1645564600000|2022-02-22 21:16:40|2618.87|2611.17|2618.77|2611.07|2619|2611.3|2618.55|2610.85|27
1645564610000|2022-02-22 21:16:50|2618.76|2611.06|2619.33|2611.63|2619.53|2611.83|2618.27|2610.57|34
1645564620000|2022-02-22 21:17:00|2619.34|2611.64|2619.46|2611.76|2619.48|2611.78|2619.13|2611.43|37
1645564630000|2022-02-22 21:17:10|2619.47|2611.77|2618.74|2611.04|2619.47|2611.77|2618.47|2610.77|17
1645564640000|2022-02-22 21:17:20|2618.75|2611.05|2618.59|2610.89|2618.88|2611.18|2618.54|2610.84|30
1645564650000|2022-02-22 21:17:30|2618.49|2610.79|2618.66|2610.96|2618.73|2611.03|2618.44|2610.74|28
1645564660000|2022-02-22 21:17:40|2618.67|2610.97|2618.69|2610.99|2618.81|2611.11|2618.56|2610.86|26
1645564670000|2022-02-22 21:17:50|2618.68|2610.98|2618.39|2610.69|2618.69|2610.99|2618.39|2610.69|22
1645564680000|2022-02-22 21:18:00|2618.53|2610.83|2618.68|2610.98|2618.78|2611.08|2618.31|2610.61|21
1645564690000|2022-02-22 21:18:10|2618.69|2610.99|2618.54|2610.84|2618.69|2610.99|2618.19|2610.49|22
1645564700000|2022-02-22 21:18:20|2618.55|2610.85|2619.11|2611.41|2619.11|2611.41|2618.15|2610.45|34
1645564710000|2022-02-22 21:18:30|2619.06|2611.36|2620.12|2612.42|2620.12|2612.42|2619.06|2611.36|23
1645564720000|2022-02-22 21:18:40|2619.98|2612.28|2619.21|2611.51|2620.12|2612.42|2618.99|2611.29|31
1645564730000|2022-02-22 21:18:50|2619.5|2611.8|2619.48|2611.78|2619.68|2611.98|2618.81|2611.11|31
1645564740000|2022-02-22 21:19:00|2619.37|2611.67|2619.87|2612.17|2619.87|2612.17|2619.35|2611.65|21
1645564750000|2022-02-22 21:19:10|2619.49|2611.79|2619.1|2611.4|2619.74|2612.04|2618.81|2611.11|24
1645564760000|2022-02-22 21:19:20|2619.07|2611.37|2617.74|2610.04|2619.07|2611.37|2617.74|2610.04|26
1645564770000|2022-02-22 21:19:30|2617.77|2610.07|2617.54|2609.84|2617.79|2610.09|2617.21|2609.51|24
1645564780000|2022-02-22 21:19:40|2617.57|2609.87|2617.71|2610.01|2617.94|2610.24|2617.55|2609.85|35
1645564790000|2022-02-22 21:19:50|2617.7|2610|2617.51|2609.81|2617.7|2610|2617.35|2609.65|31
1645564800000|2022-02-22 21:20:00|2617.53|2609.83|2617.55|2609.85|2617.81|2610.11|2617.53|2609.83|27
1645564810000|2022-02-22 21:20:10|2617.62|2609.92|2619.27|2611.57|2619.39|2611.69|2617.4|2609.7|33
1645564820000|2022-02-22 21:20:20|2618.93|2611.23|2620.19|2612.49|2620.19|2612.49|2618.93|2611.23|19
1645564830000|2022-02-22 21:20:30|2620.32|2612.62|2620.49|2612.79|2620.96|2613.26|2620.25|2612.55|23
1645564840000|2022-02-22 21:20:40|2620.59|2612.89|2620.73|2613.03|2621.21|2613.51|2620.36|2612.66|23
1645564850000|2022-02-22 21:20:50|2621.07|2613.37|2621.37|2613.67|2621.48|2613.78|2620.61|2612.91|24
1645564860000|2022-02-22 21:21:00|2621.24|2613.54|2622.26|2614.56|2622.57|2614.87|2621.19|2613.49|33
1645564870000|2022-02-22 21:21:10|2622.09|2614.39|2623.71|2616.01|2623.73|2616.03|2621.94|2614.24|37
1645564880000|2022-02-22 21:21:20|2623.63|2615.93|2622.28|2614.58|2623.69|2615.99|2622.28|2614.58|36
1645564890000|2022-02-22 21:21:30|2622.51|2614.81|2622.24|2614.54|2622.53|2614.83|2621.92|2614.22|38
1645564900000|2022-02-22 21:21:40|2622.27|2614.57|2621.56|2613.86|2622.27|2614.57|2621.31|2613.61|35
1645564910000|2022-02-22 21:21:50|2621.57|2613.87|2621.53|2613.83|2621.6|2613.9|2621.4|2613.7|29
1645564920000|2022-02-22 21:22:00|2621.55|2613.85|2621.38|2613.68|2621.57|2613.87|2621.36|2613.66|30
1645564930000|2022-02-22 21:22:10|2621.34|2613.64|2620.15|2612.45|2621.54|2613.84|2620.15|2612.45|31
1645564940000|2022-02-22 21:22:20|2620.14|2612.44|2620.9|2613.2|2620.92|2613.22|2619.97|2612.27|31
1645564950000|2022-02-22 21:22:30|2620.91|2613.21|2620.93|2613.23|2620.96|2613.26|2620.62|2612.92|30
1645564960000|2022-02-22 21:22:40|2620.94|2613.24|2621.1|2613.4|2621.31|2613.61|2620.94|2613.24|13
1645564970000|2022-02-22 21:22:50|2621.11|2613.41|2621.49|2613.79|2621.7|2614|2621.11|2613.41|28
1645564980000|2022-02-22 21:23:00|2621.48|2613.78|2622.08|2614.38|2622.73|2615.03|2621.47|2613.77|28
1645564990000|2022-02-22 21:23:10|2622.31|2614.61|2622.43|2614.73|2622.72|2615.02|2622.23|2614.53|17
1645565000000|2022-02-22 21:23:20|2622.44|2614.74|2623.29|2615.59|2623.35|2615.65|2622.37|2614.67|16
1645565010000|2022-02-22 21:23:30|2623.28|2615.58|2623.2|2615.5|2623.36|2615.66|2623.08|2615.38|29
1645565020000|2022-02-22 21:23:40|2623.21|2615.51|2623.21|2615.51|2623.41|2615.71|2623.19|2615.49|31
1645565030000|2022-02-22 21:23:50|2623.16|2615.46|2622.08|2614.38|2623.46|2615.76|2622.08|2614.38|30
1645565040000|2022-02-22 21:24:00|2621.97|2614.27|2620.04|2612.34|2622.09|2614.39|2619.96|2612.26|39
1645565050000|2022-02-22 21:24:10|2619.82|2612.12|2618.57|2610.87|2619.89|2612.19|2618.46|2610.76|36
1645565060000|2022-02-22 21:24:20|2618.63|2610.93|2617.69|2609.99|2618.63|2610.93|2617.56|2609.86|35
1645565070000|2022-02-22 21:24:30|2617.58|2609.88|2616.79|2609.09|2617.72|2610.02|2616.4|2608.7|32
1645565080000|2022-02-22 21:24:40|2616.74|2609.04|2616.49|2608.79|2616.74|2609.04|2616.42|2608.72|32
1645565090000|2022-02-22 21:24:50|2616.53|2608.83|2616.87|2609.17|2616.91|2609.21|2616.41|2608.71|38
1645565100000|2022-02-22 21:25:00|2616.86|2609.16|2615.5|2607.8|2616.98|2609.28|2615.5|2607.8|25
1645565110000|2022-02-22 21:25:10|2615.43|2607.73|2615.49|2607.79|2615.61|2607.91|2615.26|2607.56|26
1645565120000|2022-02-22 21:25:20|2615.38|2607.68|2615.94|2608.24|2615.94|2608.24|2615.19|2607.49|36
1645565130000|2022-02-22 21:25:30|2615.81|2608.11|2616.63|2608.93|2616.92|2609.22|2615.81|2608.11|39
1645565140000|2022-02-22 21:25:40|2616.68|2608.98|2616.62|2608.92|2616.72|2609.02|2616.4|2608.7|34
1645565150000|2022-02-22 21:25:50|2616.67|2608.97|2616.72|2609.02|2616.72|2609.02|2616.36|2608.66|29
1645565160000|2022-02-22 21:26:00|2616.7|2609|2616.73|2609.03|2616.84|2609.14|2616.69|2608.99|28
1645565170000|2022-02-22 21:26:10|2616.74|2609.04|2617.78|2610.08|2617.78|2610.08|2616.74|2609.04|28
1645565180000|2022-02-22 21:26:20|2617.96|2610.26|2618.37|2610.67|2618.44|2610.74|2617.94|2610.24|27
1645565190000|2022-02-22 21:26:30|2618.43|2610.73|2618.17|2610.47|2618.71|2611.01|2618.07|2610.37|23
1645565200000|2022-02-22 21:26:40|2618.14|2610.44|2617.79|2610.09|2618.14|2610.44|2617.46|2609.76|27
1645565210000|2022-02-22 21:26:50|2617.76|2610.06|2617.06|2609.36|2617.76|2610.06|2616.98|2609.28|28
1645565220000|2022-02-22 21:27:00|2616.75|2609.05|2615.99|2608.29|2616.84|2609.14|2615.99|2608.29|35
1645565230000|2022-02-22 21:27:10|2616|2608.3|2615.81|2608.11|2616|2608.3|2615.63|2607.93|16
1645565240000|2022-02-22 21:27:20|2615.69|2607.99|2615.85|2608.15|2615.93|2608.23|2615.69|2607.99|22
1645565250000|2022-02-22 21:27:30|2615.93|2608.23|2617.26|2609.56|2617.55|2609.85|2615.89|2608.19|33
1645565260000|2022-02-22 21:27:40|2617.25|2609.55|2617.16|2609.46|2617.32|2609.62|2617|2609.3|32
1645565270000|2022-02-22 21:27:50|2617.17|2609.47|2618.18|2610.48|2618.18|2610.48|2617.17|2609.47|29
1645565280000|2022-02-22 21:28:00|2618.26|2610.56|2618.81|2611.11|2618.81|2611.11|2618.08|2610.38|32
1645565290000|2022-02-22 21:28:10|2618.8|2611.1|2620.21|2612.51|2620.3|2612.6|2618.79|2611.09|22
1645565300000|2022-02-22 21:28:20|2620.22|2612.52|2620.14|2612.44|2620.3|2612.6|2620.02|2612.32|26
1645565310000|2022-02-22 21:28:30|2620.32|2612.62|2619.89|2612.19|2620.4|2612.7|2619.89|2612.19|26
1645565320000|2022-02-22 21:28:40|2619.86|2612.16|2619.78|2612.08|2620.04|2612.34|2619.74|2612.04|28
1645565330000|2022-02-22 21:28:50|2619.75|2612.05|2620.16|2612.46|2620.75|2613.05|2619.73|2612.03|32
1645565340000|2022-02-22 21:29:00|2620.31|2612.61|2619.74|2612.04|2620.35|2612.65|2619.61|2611.91|32
1645565350000|2022-02-22 21:29:10|2620.06|2612.36|2619.96|2612.26|2620.3|2612.6|2619.75|2612.05|28
1645565360000|2022-02-22 21:29:20|2620.12|2612.42|2620.56|2612.86|2620.88|2613.18|2620.12|2612.42|20
1645565370000|2022-02-22 21:29:30|2620.57|2612.87|2621.83|2614.13|2621.83|2614.13|2620.57|2612.87|32
1645565380000|2022-02-22 21:29:40|2621.72|2614.02|2622.14|2614.44|2622.27|2614.57|2621.63|2613.93|34
1645565390000|2022-02-22 21:29:50|2622.09|2614.39|2625.01|2617.31|2625.09|2617.39|2622.09|2614.39|34
1645565400000|2022-02-22 21:30:00|2625.09|2617.39|2627.18|2619.48|2627.18|2619.48|2624.86|2617.16|39
1645565410000|2022-02-22 21:30:10|2627.59|2619.89|2626.09|2618.39|2627.7|2620|2625.97|2618.27|39
1645565420000|2022-02-22 21:30:20|2626.08|2618.38|2623.58|2615.88|2626.2|2618.5|2623.58|2615.88|36
1645565430000|2022-02-22 21:30:30|2623.57|2615.87|2623.27|2615.57|2623.57|2615.87|2622.98|2615.28|29
1645565440000|2022-02-22 21:30:40|2623.21|2615.51|2623.24|2615.54|2623.52|2615.82|2623.1|2615.4|15
1645565450000|2022-02-22 21:30:50|2623.2|2615.5|2623.13|2615.43|2623.4|2615.7|2622.99|2615.29|22
1645565460000|2022-02-22 21:31:00|2623.5|2615.8|2622.78|2615.08|2624.46|2616.76|2622.69|2614.99|31
1645565470000|2022-02-22 21:31:10|2622.73|2615.03|2622.36|2614.66|2622.73|2615.03|2622.36|2614.66|18
1645565480000|2022-02-22 21:31:20|2622.37|2614.67|2622.04|2614.34|2622.38|2614.68|2621.56|2613.86|27
1645565490000|2022-02-22 21:31:30|2622.26|2614.56|2620.25|2612.55|2622.3|2614.6|2620.25|2612.55|26
1645565500000|2022-02-22 21:31:40|2620.38|2612.68|2622.42|2614.72|2622.45|2614.75|2620.26|2612.56|36
1645565510000|2022-02-22 21:31:50|2622.5|2614.8|2623.39|2615.69|2623.71|2616.01|2622.5|2614.8|32
1645565520000|2022-02-22 21:32:00|2623.25|2615.55|2623|2615.3|2623.26|2615.56|2622.67|2614.97|25
1645565530000|2022-02-22 21:32:10|2622.99|2615.29|2622.8|2615.1|2623.04|2615.34|2622.75|2615.05|18
1645565540000|2022-02-22 21:32:20|2622.79|2615.09|2623.73|2616.03|2623.84|2616.14|2622.78|2615.08|25
1645565550000|2022-02-22 21:32:30|2623.71|2616.01|2622.99|2615.29|2623.71|2616.01|2622.74|2615.04|35
1645565560000|2022-02-22 21:32:40|2622.28|2614.58|2621.69|2613.99|2622.3|2614.6|2621.36|2613.66|34
1645565570000|2022-02-22 21:32:50|2621.66|2613.96|2619.78|2612.08|2621.66|2613.96|2619.75|2612.05|26
1645565580000|2022-02-22 21:33:00|2619.65|2611.95|2619.72|2612.02|2620.01|2612.31|2619.58|2611.88|24
1645565590000|2022-02-22 21:33:10|2619.77|2612.07|2620.53|2612.83|2620.66|2612.96|2619.77|2612.07|13
1645565600000|2022-02-22 21:33:20|2620.72|2613.02|2620.57|2612.87|2620.72|2613.02|2620.26|2612.56|27
1645565610000|2022-02-22 21:33:30|2620.59|2612.89|2619.91|2612.21|2620.6|2612.9|2619.91|2612.21|20
1645565620000|2022-02-22 21:33:40|2620.1|2612.4|2619.9|2612.2|2620.11|2612.41|2619.73|2612.03|19
1645565630000|2022-02-22 21:33:50|2619.94|2612.24|2621.28|2613.58|2621.71|2614.01|2619.94|2612.24|30
1645565640000|2022-02-22 21:34:00|2621.17|2613.47|2620.89|2613.19|2621.26|2613.56|2620.63|2612.93|31
1645565650000|2022-02-22 21:34:10|2620.92|2613.22|2620.49|2612.79|2620.94|2613.24|2620.29|2612.59|33
1645565660000|2022-02-22 21:34:20|2620.41|2612.71|2617.87|2610.17|2620.47|2612.77|2617.83|2610.13|37
1645565670000|2022-02-22 21:34:30|2617.83|2610.13|2618.78|2611.08|2618.78|2611.08|2617.69|2609.99|20
1645565680000|2022-02-22 21:34:40|2618.82|2611.12|2618.84|2611.14|2618.92|2611.22|2618.69|2610.99|18
1645565690000|2022-02-22 21:34:50|2618.86|2611.16|2618.98|2611.28|2619.08|2611.38|2618.79|2611.09|29
1645565700000|2022-02-22 21:35:00|2618.97|2611.27|2619.03|2611.33|2619.03|2611.33|2618.9|2611.2|17
1645565710000|2022-02-22 21:35:10|2619|2611.3|2618.4|2610.7|2619.57|2611.87|2618.4|2610.7|23
1645565720000|2022-02-22 21:35:20|2618.45|2610.75|2618.1|2610.4|2618.45|2610.75|2617.65|2609.95|31
1645565730000|2022-02-22 21:35:30|2618.07|2610.37|2617.13|2609.43|2618.2|2610.5|2617.04|2609.34|37
1645565740000|2022-02-22 21:35:40|2617.03|2609.33|2616.81|2609.11|2617.06|2609.36|2616.67|2608.97|29
1645565750000|2022-02-22 21:35:50|2616.84|2609.14|2614.62|2606.92|2616.88|2609.18|2614.62|2606.92|36
1645565760000|2022-02-22 21:36:00|2614.48|2606.78|2612.75|2605.05|2614.66|2606.96|2612.75|2605.05|35
1645565770000|2022-02-22 21:36:10|2612.76|2605.06|2613.67|2605.97|2613.88|2606.18|2612.64|2604.94|34
1645565780000|2022-02-22 21:36:20|2613.64|2605.94|2615.8|2608.1|2616.3|2608.6|2613.64|2605.94|36
1645565790000|2022-02-22 21:36:30|2615.96|2608.26|2615.22|2607.52|2616.12|2608.42|2614.93|2607.23|28
1645565800000|2022-02-22 21:36:40|2615.24|2607.54|2616.26|2608.56|2616.91|2609.21|2615.18|2607.48|32
1645565810000|2022-02-22 21:36:50|2616.25|2608.55|2618.07|2610.37|2618.07|2610.37|2616.24|2608.54|31
1645565820000|2022-02-22 21:37:00|2618.26|2610.56|2619.37|2611.67|2619.56|2611.86|2618.22|2610.52|37
1645565830000|2022-02-22 21:37:10|2619.39|2611.69|2619.41|2611.71|2619.62|2611.92|2619.34|2611.64|31
1645565840000|2022-02-22 21:37:20|2619.47|2611.77|2619.72|2612.02|2619.79|2612.09|2619.45|2611.75|30
1645565850000|2022-02-22 21:37:30|2619.68|2611.98|2618.29|2610.59|2619.87|2612.17|2618.27|2610.57|35
1645565860000|2022-02-22 21:37:40|2618.14|2610.44|2617.12|2609.42|2618.28|2610.58|2616.96|2609.26|27
1645565870000|2022-02-22 21:37:50|2617.13|2609.43|2617.14|2609.44|2617.22|2609.52|2616.85|2609.15|30
1645565880000|2022-02-22 21:38:00|2617.1|2609.4|2616.56|2608.86|2617.17|2609.47|2616.13|2608.43|29
1645565890000|2022-02-22 21:38:10|2616.57|2608.87|2618.41|2610.71|2618.41|2610.71|2616.24|2608.54|35
1645565900000|2022-02-22 21:38:20|2618.4|2610.7|2618.81|2611.11|2618.96|2611.26|2618.2|2610.5|30
1645565910000|2022-02-22 21:38:30|2618.83|2611.13|2618.48|2610.78|2618.83|2611.13|2618.27|2610.57|30
1645565920000|2022-02-22 21:38:40|2618.33|2610.63|2616.73|2609.03|2618.33|2610.63|2616.64|2608.94|37
1645565930000|2022-02-22 21:38:50|2616.74|2609.04|2617.99|2610.29|2617.99|2610.29|2616.74|2609.04|30
1645565940000|2022-02-22 21:39:00|2618.13|2610.43|2616.71|2609.01|2618.13|2610.43|2616.65|2608.95|33
1645565950000|2022-02-22 21:39:10|2616.7|2609|2616.62|2608.92|2616.95|2609.25|2616.62|2608.92|23
1645565960000|2022-02-22 21:39:20|2616.68|2608.98|2616.6|2608.9|2617.04|2609.34|2616.47|2608.77|28
1645565970000|2022-02-22 21:39:30|2616.71|2609.01|2617.3|2609.6|2617.43|2609.73|2616.62|2608.92|33
1645565980000|2022-02-22 21:39:40|2617.33|2609.63|2617.74|2610.04|2617.94|2610.24|2617.14|2609.44|33
1645565990000|2022-02-22 21:39:50|2617.72|2610.02|2617.67|2609.97|2618.01|2610.31|2617.33|2609.63|28
1645566000000|2022-02-22 21:40:00|2617.76|2610.06|2617.92|2610.22|2618.14|2610.44|2617.33|2609.63|34
1645566010000|2022-02-22 21:40:10|2617.86|2610.16|2617.9|2610.2|2618.02|2610.32|2617.63|2609.93|21
1645566020000|2022-02-22 21:40:20|2617.91|2610.21|2618.84|2611.14|2618.84|2611.14|2617.43|2609.73|33
1645566030000|2022-02-22 21:40:30|2618.8|2611.1|2619.06|2611.36|2619.38|2611.68|2618.8|2611.1|24
1645566040000|2022-02-22 21:40:40|2618.94|2611.24|2619.18|2611.48|2619.2|2611.5|2618.84|2611.14|33
1645566050000|2022-02-22 21:40:50|2619.17|2611.47|2619.18|2611.48|2619.28|2611.58|2618.99|2611.29|21
1645566060000|2022-02-22 21:41:00|2619.17|2611.47|2619.72|2612.02|2619.72|2612.02|2619.05|2611.35|16
1645566070000|2022-02-22 21:41:10|2619.84|2612.14|2620.6|2612.9|2620.97|2613.27|2619.72|2612.02|37
1645566080000|2022-02-22 21:41:20|2620.62|2612.92|2620.4|2612.7|2621.01|2613.31|2620.37|2612.67|34
1645566090000|2022-02-22 21:41:30|2620.52|2612.82|2619.36|2611.66|2620.62|2612.92|2619.27|2611.57|35
1645566100000|2022-02-22 21:41:40|2619.39|2611.69|2619.52|2611.82|2619.75|2612.05|2619.1|2611.4|33
1645566110000|2022-02-22 21:41:50|2619.49|2611.79|2621.01|2613.31|2621.01|2613.31|2619.49|2611.79|24
1645566120000|2022-02-22 21:42:00|2621.02|2613.32|2620.64|2612.94|2621.02|2613.32|2620.26|2612.56|28
1645566130000|2022-02-22 21:42:10|2620.58|2612.88|2620.97|2613.27|2620.97|2613.27|2620.52|2612.82|21
1645566140000|2022-02-22 21:42:20|2620.57|2612.87|2620.56|2612.86|2620.98|2613.28|2620.46|2612.76|15
1645566150000|2022-02-22 21:42:30|2620.49|2612.79|2620.87|2613.17|2621.46|2613.76|2620.44|2612.74|17
1645566160000|2022-02-22 21:42:40|2620.83|2613.13|2621.31|2613.61|2621.58|2613.88|2620.7|2613|21
1645566170000|2022-02-22 21:42:50|2621.27|2613.57|2622.74|2615.04|2622.79|2615.09|2621.26|2613.56|33
1645566180000|2022-02-22 21:43:00|2622.77|2615.07|2624.35|2616.65|2624.64|2616.94|2622.77|2615.07|32
1645566190000|2022-02-22 21:43:10|2624.33|2616.63|2625.01|2617.31|2625.31|2617.61|2624.26|2616.56|30
1645566200000|2022-02-22 21:43:20|2625.02|2617.32|2625.64|2617.94|2625.91|2618.21|2625.01|2617.31|33
1645566210000|2022-02-22 21:43:30|2625.85|2618.15|2625.66|2617.96|2625.85|2618.15|2625.55|2617.85|15
1645566220000|2022-02-22 21:43:40|2625.67|2617.97|2624.23|2616.53|2625.69|2617.99|2624.12|2616.42|33
1645566230000|2022-02-22 21:43:50|2624.27|2616.57|2623.48|2615.78|2624.27|2616.57|2623.39|2615.69|29
1645566240000|2022-02-22 21:44:00|2623.47|2615.77|2624.42|2616.72|2624.67|2616.97|2623.09|2615.39|34
1645566250000|2022-02-22 21:44:10|2624.71|2617.01|2624.59|2616.89|2624.71|2617.01|2624.05|2616.35|29
1645566260000|2022-02-22 21:44:20|2624.41|2616.71|2624.32|2616.62|2624.58|2616.88|2624.28|2616.58|26
1645566270000|2022-02-22 21:44:30|2624.21|2616.51|2624.1|2616.4|2624.34|2616.64|2624.06|2616.36|24
1645566280000|2022-02-22 21:44:40|2624.12|2616.42|2623.28|2615.58|2624.19|2616.49|2623.28|2615.58|32
1645566290000|2022-02-22 21:44:50|2623.2|2615.5|2623.3|2615.6|2623.35|2615.65|2623|2615.3|36
1645566300000|2022-02-22 21:45:00|2623.31|2615.61|2623.24|2615.54|2623.4|2615.7|2623.13|2615.43|26
1645566310000|2022-02-22 21:45:10|2623.26|2615.56|2622.34|2614.64|2623.31|2615.61|2622.34|2614.64|29
1645566320000|2022-02-22 21:45:20|2622.39|2614.69|2621.93|2614.23|2622.45|2614.75|2621.77|2614.07|30
1645566330000|2022-02-22 21:45:30|2622.05|2614.35|2621.48|2613.78|2622.11|2614.41|2621.15|2613.45|33
1645566340000|2022-02-22 21:45:40|2621.46|2613.76|2621.34|2613.64|2622.02|2614.32|2621.34|2613.64|35
1645566350000|2022-02-22 21:45:50|2621.25|2613.55|2621.28|2613.58|2621.28|2613.58|2621.23|2613.53|13
1645566360000|2022-02-22 21:46:00|2621.57|2613.87|2621.9|2614.2|2621.96|2614.26|2621.44|2613.74|28
1645566370000|2022-02-22 21:46:10|2622.03|2614.33|2622.15|2614.45|2622.5|2614.8|2621.86|2614.16|25
1645566380000|2022-02-22 21:46:20|2621.96|2614.26|2622.24|2614.54|2622.24|2614.54|2621.86|2614.16|36
1645566390000|2022-02-22 21:46:30|2622.25|2614.55|2621.88|2614.18|2622.25|2614.55|2621.88|2614.18|26
1645566400000|2022-02-22 21:46:40|2622.02|2614.32|2622.27|2614.57|2622.3|2614.6|2621.94|2614.24|28
1645566410000|2022-02-22 21:46:50|2622.06|2614.36|2621.86|2614.16|2622.37|2614.67|2621.8|2614.1|29
1645566420000|2022-02-22 21:47:00|2621.95|2614.25|2621.98|2614.28|2622.17|2614.47|2621.8|2614.1|25
1645566430000|2022-02-22 21:47:10|2621.94|2614.24|2622.04|2614.34|2622.07|2614.37|2621.94|2614.24|15
1645566440000|2022-02-22 21:47:20|2622.03|2614.33|2620.19|2612.49|2622.05|2614.35|2620.19|2612.49|29
1645566450000|2022-02-22 21:47:30|2620.07|2612.37|2619.65|2611.95|2620.69|2612.99|2619.51|2611.81|37
1645566460000|2022-02-22 21:47:40|2619.47|2611.77|2619.25|2611.55|2619.47|2611.77|2619.02|2611.32|29
1645566470000|2022-02-22 21:47:50|2619.15|2611.45|2620.11|2612.41|2620.21|2612.51|2619.15|2611.45|31
1645566480000|2022-02-22 21:48:00|2620.1|2612.4|2620.3|2612.6|2620.3|2612.6|2619.78|2612.08|34
1645566490000|2022-02-22 21:48:10|2620.06|2612.36|2620.72|2613.02|2621.37|2613.67|2620|2612.3|31
1645566500000|2022-02-22 21:48:20|2620.9|2613.2|2620.85|2613.15|2621.13|2613.43|2620.85|2613.15|21
1645566510000|2022-02-22 21:48:30|2621.07|2613.37|2620.6|2612.9|2621.17|2613.47|2620.53|2612.83|36
1645566520000|2022-02-22 21:48:40|2620.61|2612.91|2620.63|2612.93|2620.94|2613.24|2620.23|2612.53|34
1645566530000|2022-02-22 21:48:50|2620.67|2612.97|2621.05|2613.35|2621.05|2613.35|2620.56|2612.86|29
1645566540000|2022-02-22 21:49:00|2620.91|2613.21|2620.98|2613.28|2621.08|2613.38|2620.8|2613.1|33
1645566550000|2022-02-22 21:49:10|2620.85|2613.15|2620.06|2612.36|2620.88|2613.18|2620.03|2612.33|34
1645566560000|2022-02-22 21:49:20|2620.08|2612.38|2619.89|2612.19|2620.34|2612.64|2619.77|2612.07|19
1645566570000|2022-02-22 21:49:30|2619.78|2612.08|2619.58|2611.88|2619.96|2612.26|2619.37|2611.67|31
1645566580000|2022-02-22 21:49:40|2619.59|2611.89|2619.19|2611.49|2619.59|2611.89|2619.19|2611.49|26
1645566590000|2022-02-22 21:49:50|2619.14|2611.44|2617.63|2609.93|2619.14|2611.44|2616.73|2609.03|35
1645566600000|2022-02-22 21:50:00|2617.48|2609.78|2617.79|2610.09|2618.28|2610.58|2617.29|2609.59|30
1645566610000|2022-02-22 21:50:10|2617.5|2609.8|2617.81|2610.11|2617.81|2610.11|2617.22|2609.52|34
1645566620000|2022-02-22 21:50:20|2617.84|2610.14|2618.01|2610.31|2618.17|2610.47|2617.74|2610.04|30
1645566630000|2022-02-22 21:50:30|2617.88|2610.18|2617.97|2610.27|2618.1|2610.4|2617.79|2610.09|31
1645566640000|2022-02-22 21:50:40|2618.03|2610.33|2618.22|2610.52|2618.22|2610.52|2617.83|2610.13|22
1645566650000|2022-02-22 21:50:50|2618.03|2610.33|2617.97|2610.27|2618.11|2610.41|2617.91|2610.21|22
1645566660000|2022-02-22 21:51:00|2617.94|2610.24|2619.65|2611.95|2619.79|2612.09|2617.94|2610.24|31
1645566670000|2022-02-22 21:51:10|2619.69|2611.99|2619.12|2611.42|2619.75|2612.05|2618.65|2610.95|32
1645566680000|2022-02-22 21:51:20|2619.19|2611.49|2618.96|2611.26|2619.24|2611.54|2618.43|2610.73|29
1645566690000|2022-02-22 21:51:30|2618.94|2611.24|2617.56|2609.86|2619.59|2611.89|2617.2|2609.5|36
1645566700000|2022-02-22 21:51:40|2617.57|2609.87|2617.37|2609.67|2617.67|2609.97|2616.84|2609.14|33
1645566710000|2022-02-22 21:51:50|2617.4|2609.7|2615.14|2607.44|2617.42|2609.72|2614.82|2607.12|38
1645566720000|2022-02-22 21:52:00|2615.2|2607.5|2618.49|2610.79|2618.49|2610.79|2614.87|2607.17|39
1645566730000|2022-02-22 21:52:10|2618.57|2610.87|2619.41|2611.71|2620.16|2612.46|2617.75|2610.05|34
1645566740000|2022-02-22 21:52:20|2619.38|2611.68|2619.97|2612.27|2620.63|2612.93|2618.82|2611.12|33
1645566750000|2022-02-22 21:52:30|2620.13|2612.43|2620.44|2612.74|2620.9|2613.2|2620.02|2612.32|34
1645566760000|2022-02-22 21:52:40|2620.51|2612.81|2619.63|2611.93|2620.76|2613.06|2619.44|2611.74|31
1645566770000|2022-02-22 21:52:50|2619.49|2611.79|2618.75|2611.05|2619.99|2612.29|2618.44|2610.74|38
1645566780000|2022-02-22 21:53:00|2618.89|2611.19|2619.13|2611.43|2619.99|2612.29|2618.89|2611.19|37
1645566790000|2022-02-22 21:53:10|2619.44|2611.74|2620.34|2612.64|2620.51|2612.81|2619.44|2611.74|29
1645566800000|2022-02-22 21:53:20|2620.33|2612.63|2621.51|2613.81|2622.2|2614.5|2619.98|2612.28|37
1645566810000|2022-02-22 21:53:30|2621.5|2613.8|2621.73|2614.03|2622.02|2614.32|2621.26|2613.56|34
1645566820000|2022-02-22 21:53:40|2621.72|2614.02|2621.46|2613.76|2621.83|2614.13|2621.25|2613.55|33
1645566830000|2022-02-22 21:53:50|2621.23|2613.53|2621.46|2613.76|2621.46|2613.76|2620.55|2612.85|35
1645566840000|2022-02-22 21:54:00|2621.37|2613.67|2622.4|2614.7|2622.59|2614.89|2621.35|2613.65|36
1645566850000|2022-02-22 21:54:10|2622.67|2614.97|2623.04|2615.34|2623.8|2616.1|2622.67|2614.97|33
1645566860000|2022-02-22 21:54:20|2623.16|2615.46|2623.09|2615.39|2623.3|2615.6|2622.8|2615.1|30
1645566870000|2022-02-22 21:54:30|2623.04|2615.34|2623.22|2615.52|2623.38|2615.68|2622.69|2614.99|29
1645566880000|2022-02-22 21:54:40|2623.25|2615.55|2623.19|2615.49|2623.48|2615.78|2622.83|2615.13|28
1645566890000|2022-02-22 21:54:50|2623.18|2615.48|2622.28|2614.58|2623.18|2615.48|2622.25|2614.55|35
1645566900000|2022-02-22 21:55:00|2622.17|2614.47|2620.45|2612.75|2622.2|2614.5|2620.45|2612.75|31
1645566910000|2022-02-22 21:55:10|2620.51|2612.81|2619.92|2612.22|2620.51|2612.81|2619.45|2611.75|32
1645566920000|2022-02-22 21:55:20|2619.52|2611.82|2619.37|2611.67|2619.95|2612.25|2619.1|2611.4|27
1645566930000|2022-02-22 21:55:30|2619.44|2611.74|2619.48|2611.78|2619.68|2611.98|2619.23|2611.53|31
1645566940000|2022-02-22 21:55:40|2619.5|2611.8|2619.12|2611.42|2619.53|2611.83|2619.12|2611.42|34
1645566950000|2022-02-22 21:55:50|2619.11|2611.41|2617.23|2609.53|2619.16|2611.46|2616.9|2609.2|34
1645566960000|2022-02-22 21:56:00|2617.18|2609.48|2611.92|2604.22|2617.2|2609.5|2611.23|2603.53|39
1645566970000|2022-02-22 21:56:10|2612.13|2604.43|2612.15|2604.45|2612.45|2604.75|2611.05|2603.35|35
1645566980000|2022-02-22 21:56:20|2612.16|2604.46|2612.63|2604.93|2612.65|2604.95|2612.1|2604.4|35
1645566990000|2022-02-22 21:56:30|2612.62|2604.92|2611.53|2603.83|2612.62|2604.92|2611.4|2603.7|36
1645567000000|2022-02-22 21:56:40|2611.69|2603.99|2611.86|2604.16|2611.87|2604.17|2610.88|2603.18|35
1645567010000|2022-02-22 21:56:50|2611.55|2603.85|2612.3|2604.6|2612.47|2604.77|2611.55|2603.85|36
1645567020000|2022-02-22 21:57:00|2612.33|2604.63|2610.97|2603.27|2612.48|2604.78|2610.97|2603.27|34
1645567030000|2022-02-22 21:57:10|2610.87|2603.17|2612.22|2604.52|2612.23|2604.53|2609.05|2601.35|38
1645567040000|2022-02-22 21:57:20|2612.61|2604.91|2610.77|2603.07|2612.61|2604.91|2610.34|2602.64|36
1645567050000|2022-02-22 21:57:30|2610.42|2602.72|2608.55|2600.85|2610.43|2602.73|2608.51|2600.81|32
1645567060000|2022-02-22 21:57:40|2608.56|2600.86|2607.71|2600.01|2608.56|2600.86|2607.32|2599.62|34
1645567070000|2022-02-22 21:57:50|2607.7|2600|2607.52|2599.82|2607.72|2600.02|2607.12|2599.42|34
1645567080000|2022-02-22 21:58:00|2607.51|2599.81|2608.07|2600.37|2608.07|2600.37|2606.81|2599.11|35
1645567090000|2022-02-22 21:58:10|2607.89|2600.19|2608.16|2600.46|2608.16|2600.46|2607.52|2599.82|37
1645567100000|2022-02-22 21:58:20|2608.24|2600.54|2609.2|2601.5|2609.37|2601.67|2608.24|2600.54|34
1645567110000|2022-02-22 21:58:30|2609.15|2601.45|2608.69|2600.99|2609.38|2601.68|2608.41|2600.71|31
1645567120000|2022-02-22 21:58:40|2608.7|2601|2610.35|2602.65|2610.35|2602.65|2608.45|2600.75|35
1645567130000|2022-02-22 21:58:50|2610.39|2602.69|2611.55|2603.85|2612.05|2604.35|2610.39|2602.69|34
1645567140000|2022-02-22 21:59:00|2611.59|2603.89|2612.81|2605.11|2613.1|2605.4|2611.51|2603.81|33
1645567150000|2022-02-22 21:59:10|2612.86|2605.16|2611.76|2604.06|2613.01|2605.31|2611.69|2603.99|36
1645567160000|2022-02-22 21:59:20|2611.78|2604.08|2610.52|2602.82|2611.89|2604.19|2610.41|2602.71|35
1645567170000|2022-02-22 21:59:30|2610.91|2603.21|2611.01|2603.31|2611.1|2603.4|2610.81|2603.11|30
1645567180000|2022-02-22 21:59:40|2611.03|2603.33|2611.44|2603.74|2611.44|2603.74|2611.03|2603.33|24
1645567190000|2022-02-22 21:59:50|2611.43|2603.73|2611.42|2603.72|2611.51|2603.81|2611.35|2603.65|21
1645567200000|2022-02-22 22:00:00|2611.46|2603.76|2610.68|2602.98|2611.53|2603.83|2610.66|2602.96|28
1645567210000|2022-02-22 22:00:10|2610.7|2603|2610.07|2602.37|2610.7|2603|2610.07|2602.37|33
1645567220000|2022-02-22 22:00:20|2609.91|2602.21|2608.29|2600.59|2609.92|2602.22|2608.1|2600.4|30
1645567230000|2022-02-22 22:00:30|2608.3|2600.6|2608.28|2600.58|2608.3|2600.6|2608.17|2600.47|24
1645567240000|2022-02-22 22:00:40|2608.29|2600.59|2610.49|2602.79|2610.57|2602.87|2608.29|2600.59|30
1645567250000|2022-02-22 22:00:50|2610.5|2602.8|2610.58|2602.88|2610.59|2602.89|2610.5|2602.8|15
1645567260000|2022-02-22 22:01:00|2610.59|2602.89|2610.18|2602.48|2610.61|2602.91|2610.18|2602.48|24
1645567270000|2022-02-22 22:01:10|2610.09|2602.39|2609.92|2602.22|2610.21|2602.51|2609.32|2601.62|33
1645567280000|2022-02-22 22:01:20|2610.04|2602.34|2609.97|2602.27|2610.47|2602.77|2609.96|2602.26|31
1645567290000|2022-02-22 22:01:30|2609.96|2602.26|2610.02|2602.32|2610.09|2602.39|2609.96|2602.26|21
1645567300000|2022-02-22 22:01:40|2610.05|2602.35|2610.62|2602.92|2610.67|2602.97|2609.96|2602.26|34
1645567310000|2022-02-22 22:01:50|2610.66|2602.96|2610.89|2603.19|2610.94|2603.24|2610.64|2602.94|23
1645567320000|2022-02-22 22:02:00|2610.92|2603.22|2609.37|2601.67|2610.98|2603.28|2609.21|2601.51|35
1645567330000|2022-02-22 22:02:10|2609.35|2601.65|2609.14|2601.44|2609.47|2601.77|2609.13|2601.43|35
1645567340000|2022-02-22 22:02:20|2609.15|2601.45|2608.9|2601.2|2609.27|2601.57|2608.63|2600.93|34
1645567350000|2022-02-22 22:02:30|2608.91|2601.21|2608.73|2601.03|2608.98|2601.28|2608.73|2601.03|28
1645567360000|2022-02-22 22:02:40|2608.75|2601.05|2608.65|2600.95|2608.8|2601.1|2608.64|2600.94|25
1645567370000|2022-02-22 22:02:50|2608.64|2600.94|2608.76|2601.06|2608.76|2601.06|2608.63|2600.93|21
1645567380000|2022-02-22 22:03:00|2608.83|2601.13|2609.09|2601.39|2609.09|2601.39|2608.83|2601.13|18
1645567390000|2022-02-22 22:03:10|2609.1|2601.4|2609.28|2601.58|2609.28|2601.58|2609|2601.3|17
1645567400000|2022-02-22 22:03:20|2609.27|2601.57|2609.27|2601.57|2609.28|2601.58|2608.83|2601.13|29
1645567410000|2022-02-22 22:03:30|2609.28|2601.58|2610.72|2603.02|2610.72|2603.02|2609.28|2601.58|30
1645567420000|2022-02-22 22:03:40|2610.85|2603.15|2612.19|2604.49|2612.85|2605.15|2610.85|2603.15|34
1645567430000|2022-02-22 22:03:50|2612.18|2604.48|2611.99|2604.29|2612.23|2604.53|2611.79|2604.09|32
1645567440000|2022-02-22 22:04:00|2611.98|2604.28|2612.25|2604.55|2612.31|2604.61|2611.95|2604.25|21
1645567450000|2022-02-22 22:04:10|2612.28|2604.58|2613.7|2606|2613.7|2606|2612.27|2604.57|28
1645567460000|2022-02-22 22:04:20|2613.72|2606.02|2613.39|2605.69|2613.86|2606.16|2613.18|2605.48|31
1645567470000|2022-02-22 22:04:30|2613.36|2605.66|2613.69|2605.99|2613.74|2606.04|2613.3|2605.6|31
1645567480000|2022-02-22 22:04:40|2613.73|2606.03|2613.76|2606.06|2613.81|2606.11|2613.66|2605.96|14
1645567490000|2022-02-22 22:04:50|2613.72|2606.02|2614.73|2607.03|2614.73|2607.03|2613.71|2606.01|30
1645567500000|2022-02-22 22:05:00|2614.69|2606.99|2615.94|2608.24|2616|2608.3|2614.69|2606.99|24
1645567510000|2022-02-22 22:05:10|2615.93|2608.23|2616.71|2609.01|2616.71|2609.01|2615.92|2608.22|25
1645567520000|2022-02-22 22:05:20|2616.65|2608.95|2616.65|2608.95|2616.97|2609.27|2616.61|2608.91|29
1645567530000|2022-02-22 22:05:30|2616.63|2608.93|2616.03|2608.33|2616.63|2608.93|2615.37|2607.67|31
1645567540000|2022-02-22 22:05:40|2616.01|2608.31|2615.53|2607.83|2616.01|2608.31|2615.53|2607.83|23
1645567550000|2022-02-22 22:05:50|2615.56|2607.86|2615.65|2607.95|2615.65|2607.95|2615.15|2607.45|30
1645567560000|2022-02-22 22:06:00|2615.51|2607.81|2616.34|2608.64|2616.34|2608.64|2615.48|2607.78|23
1645567570000|2022-02-22 22:06:10|2616.38|2608.68|2617.16|2609.46|2617.19|2609.49|2616.28|2608.58|24
1645567580000|2022-02-22 22:06:20|2617.17|2609.47|2616.38|2608.68|2617.17|2609.47|2616.25|2608.55|25
1645567590000|2022-02-22 22:06:30|2616.37|2608.67|2615.05|2607.35|2616.41|2608.71|2615.03|2607.33|28
1645567600000|2022-02-22 22:06:40|2614.98|2607.28|2615.59|2607.89|2615.6|2607.9|2614.86|2607.16|31
1645567610000|2022-02-22 22:06:50|2615.58|2607.88|2615.71|2608.01|2615.81|2608.11|2615.42|2607.72|22
1645567620000|2022-02-22 22:07:00|2615.72|2608.02|2615.75|2608.05|2615.75|2608.05|2615.57|2607.87|19
1645567630000|2022-02-22 22:07:10|2615.7|2608|2613.7|2606|2615.7|2608|2613.68|2605.98|35
1645567640000|2022-02-22 22:07:20|2613.66|2605.96|2613.61|2605.91|2613.74|2606.04|2613.61|2605.91|23
1645567650000|2022-02-22 22:07:30|2613.62|2605.92|2613.42|2605.72|2613.67|2605.97|2613.38|2605.68|24
1645567660000|2022-02-22 22:07:40|2613.38|2605.68|2613.54|2605.84|2613.54|2605.84|2613.38|2605.68|20
1645567670000|2022-02-22 22:07:50|2613.55|2605.85|2613.55|2605.85|2613.56|2605.86|2613.49|2605.79|18
1645567680000|2022-02-22 22:08:00|2613.67|2605.97|2613.81|2606.11|2613.91|2606.21|2613.67|2605.97|22
1645567690000|2022-02-22 22:08:10|2613.77|2606.07|2614.1|2606.4|2614.15|2606.45|2613.77|2606.07|21
1645567700000|2022-02-22 22:08:20|2614.08|2606.38|2613.8|2606.1|2614.13|2606.43|2613.67|2605.97|22
1645567710000|2022-02-22 22:08:30|2613.77|2606.07|2613.33|2605.63|2613.79|2606.09|2613.33|2605.63|31
1645567720000|2022-02-22 22:08:40|2613.41|2605.71|2613.47|2605.77|2613.66|2605.96|2613.23|2605.53|17
1645567730000|2022-02-22 22:08:50|2613.45|2605.75|2614|2606.3|2614.16|2606.46|2613.45|2605.75|28
1645567740000|2022-02-22 22:09:00|2613.99|2606.29|2615.3|2607.6|2615.35|2607.65|2613.99|2606.29|28
1645567750000|2022-02-22 22:09:10|2615.29|2607.59|2615.76|2608.06|2615.76|2608.06|2615.29|2607.59|16
1645567760000|2022-02-22 22:09:20|2615.77|2608.07|2615.81|2608.11|2615.86|2608.16|2615.65|2607.95|16
1645567770000|2022-02-22 22:09:30|2615.83|2608.13|2617.2|2609.5|2617.2|2609.5|2615.83|2608.13|24
1645567780000|2022-02-22 22:09:40|2617.27|2609.57|2617.66|2609.96|2617.66|2609.96|2617.27|2609.57|35
1645567790000|2022-02-22 22:09:50|2617.65|2609.95|2617.76|2610.06|2617.78|2610.08|2617.61|2609.91|26
1645567800000|2022-02-22 22:10:00|2617.59|2609.89|2617.53|2609.83|2617.81|2610.11|2617.39|2609.69|14
1645567810000|2022-02-22 22:10:10|2617.52|2609.82|2616.43|2608.73|2617.52|2609.82|2616.43|2608.73|31
1645567820000|2022-02-22 22:10:20|2616.73|2609.03|2615.83|2608.13|2616.73|2609.03|2615.78|2608.08|25
1645567830000|2022-02-22 22:10:30|2615.81|2608.11|2615.62|2607.92|2615.81|2608.11|2615.51|2607.81|24
1645567840000|2022-02-22 22:10:40|2615.88|2608.18|2615.59|2607.89|2615.9|2608.2|2615.42|2607.72|36
1645567850000|2022-02-22 22:10:50|2615.58|2607.88|2615.41|2607.71|2615.82|2608.12|2615.39|2607.69|24
1645567860000|2022-02-22 22:11:00|2615.44|2607.74|2615.48|2607.78|2615.69|2607.99|2615.35|2607.65|31
1645567870000|2022-02-22 22:11:10|2615.5|2607.8|2614.71|2607.01|2615.7|2608|2614.42|2606.72|34
1645567880000|2022-02-22 22:11:20|2614.69|2606.99|2614.31|2606.61|2614.7|2607|2614.17|2606.47|32
1645567890000|2022-02-22 22:11:30|2614.28|2606.58|2614.06|2606.36|2614.46|2606.76|2614.05|2606.35|23
1645567900000|2022-02-22 22:11:40|2614.43|2606.73|2613.8|2606.1|2614.44|2606.74|2613.8|2606.1|22
1645567910000|2022-02-22 22:11:50|2613.44|2605.74|2613.5|2605.8|2613.83|2606.13|2613.17|2605.47|32
1645567920000|2022-02-22 22:12:00|2613.49|2605.79|2611.3|2603.6|2613.51|2605.81|2611.23|2603.53|37
1645567930000|2022-02-22 22:12:10|2611.19|2603.49|2610.43|2602.73|2611.36|2603.66|2610.42|2602.72|26
1645567940000|2022-02-22 22:12:20|2610.37|2602.67|2609.3|2601.6|2610.37|2602.67|2608.93|2601.23|30
1645567950000|2022-02-22 22:12:30|2609|2601.3|2609.41|2601.71|2609.76|2602.06|2608.59|2600.89|30
1645567960000|2022-02-22 22:12:40|2609.4|2601.7|2609.38|2601.68|2609.53|2601.83|2609.05|2601.35|26
1645567970000|2022-02-22 22:12:50|2609.23|2601.53|2611.02|2603.32|2611.1|2603.4|2609.23|2601.53|33
1645567980000|2022-02-22 22:13:00|2611.03|2603.33|2610.21|2602.51|2611.21|2603.51|2609.92|2602.22|28
1645567990000|2022-02-22 22:13:10|2610.19|2602.49|2609.64|2601.94|2610.19|2602.49|2609.44|2601.74|34
1645568000000|2022-02-22 22:13:20|2609.65|2601.95|2609.43|2601.73|2609.81|2602.11|2609.17|2601.47|27
1645568010000|2022-02-22 22:13:30|2609.44|2601.74|2609.12|2601.42|2609.55|2601.85|2609.12|2601.42|30
1645568020000|2022-02-22 22:13:40|2609.1|2601.4|2609.05|2601.35|2609.41|2601.71|2608.91|2601.21|32
1645568030000|2022-02-22 22:13:50|2609.01|2601.31|2608.95|2601.25|2609.11|2601.41|2608.77|2601.07|29
1645568040000|2022-02-22 22:14:00|2609.07|2601.37|2609.32|2601.62|2609.41|2601.71|2609.07|2601.37|27
1645568050000|2022-02-22 22:14:10|2609.33|2601.63|2609.63|2601.93|2609.86|2602.16|2609.27|2601.57|29
1645568060000|2022-02-22 22:14:20|2609.64|2601.94|2609.59|2601.89|2609.73|2602.03|2609.48|2601.78|17
1645568070000|2022-02-22 22:14:30|2609.64|2601.94|2609.41|2601.71|2609.67|2601.97|2609.4|2601.7|20
1645568080000|2022-02-22 22:14:40|2609.45|2601.75|2609.46|2601.76|2609.7|2602|2609.45|2601.75|9
1645568090000|2022-02-22 22:14:50|2609.51|2601.81|2609.48|2601.78|2609.53|2601.83|2609.48|2601.78|4
1645568100000|2022-02-22 22:15:00|2609.53|2601.83|2609.81|2602.11|2609.83|2602.13|2609.53|2601.83|5
1645568110000|2022-02-22 22:15:10|2609.74|2602.04|2609.46|2601.76|2610.01|2602.31|2609.08|2601.38|24
1645568120000|2022-02-22 22:15:20|2609.45|2601.75|2609.52|2601.82|2609.55|2601.85|2609|2601.3|13
1645568130000|2022-02-22 22:15:30|2609.51|2601.81|2610.24|2602.54|2610.24|2602.54|2609.51|2601.81|19
1645568140000|2022-02-22 22:15:40|2610.27|2602.57|2610.35|2602.65|2610.5|2602.8|2610.26|2602.56|22
1645568150000|2022-02-22 22:15:50|2610.5|2602.8|2610.42|2602.72|2610.59|2602.89|2610.23|2602.53|17
1645568160000|2022-02-22 22:16:00|2610.4|2602.7|2609.5|2601.8|2610.4|2602.7|2609.43|2601.73|31
1645568170000|2022-02-22 22:16:10|2609.45|2601.75|2609.49|2601.79|2609.55|2601.85|2609.34|2601.64|28
1645568180000|2022-02-22 22:16:20|2609.48|2601.78|2609.44|2601.74|2609.51|2601.81|2609.37|2601.67|29
1645568190000|2022-02-22 22:16:30|2609.45|2601.75|2609.58|2601.88|2609.6|2601.9|2609.34|2601.64|23
1645568200000|2022-02-22 22:16:40|2609.66|2601.96|2609.58|2601.88|2609.85|2602.15|2609.58|2601.88|22
1645568210000|2022-02-22 22:16:50|2609.73|2602.03|2609.58|2601.88|2609.75|2602.05|2609.48|2601.78|17
1645568220000|2022-02-22 22:17:00|2609.54|2601.84|2608.45|2600.75|2609.65|2601.95|2608.2|2600.5|28
1645568230000|2022-02-22 22:17:10|2608.3|2600.6|2607.7|2600|2608.3|2600.6|2607.53|2599.83|31
1645568240000|2022-02-22 22:17:20|2607.53|2599.83|2607.48|2599.78|2607.65|2599.95|2607.32|2599.62|24
1645568250000|2022-02-22 22:17:30|2607.56|2599.86|2607.14|2599.44|2607.56|2599.86|2607.1|2599.4|25
1645568260000|2022-02-22 22:17:40|2607.08|2599.38|2607.18|2599.48|2607.46|2599.76|2607.07|2599.37|30
1645568270000|2022-02-22 22:17:50|2607.16|2599.46|2606.84|2599.14|2607.19|2599.49|2606.84|2599.14|28
1645568280000|2022-02-22 22:18:00|2606.8|2599.1|2605.6|2597.9|2606.8|2599.1|2605.51|2597.81|28
1645568290000|2022-02-22 22:18:10|2605.66|2597.96|2605.01|2597.31|2605.66|2597.96|2604.91|2597.21|37
1645568300000|2022-02-22 22:18:20|2605.02|2597.32|2605.48|2597.78|2605.69|2597.99|2605.02|2597.32|27
1645568310000|2022-02-22 22:18:30|2605.4|2597.7|2605.32|2597.62|2605.41|2597.71|2605.2|2597.5|31
1645568320000|2022-02-22 22:18:40|2605.44|2597.74|2605.33|2597.63|2605.49|2597.79|2605.25|2597.55|32
1645568330000|2022-02-22 22:18:50|2605.37|2597.67|2605.18|2597.48|2606.36|2598.66|2604.6|2596.9|24
1645568340000|2022-02-22 22:19:00|2605.13|2597.43|2604.2|2596.5|2605.13|2597.43|2604.07|2596.37|36
1645568350000|2022-02-22 22:19:10|2604.26|2596.56|2602.99|2595.29|2604.8|2597.1|2602.92|2595.22|31
1645568360000|2022-02-22 22:19:20|2603|2595.3|2602.95|2595.25|2603.45|2595.75|2602.76|2595.06|28
1645568370000|2022-02-22 22:19:30|2602.99|2595.29|2603.92|2596.22|2604.07|2596.37|2602.42|2594.72|31
1645568380000|2022-02-22 22:19:40|2604.09|2596.39|2604.52|2596.82|2604.69|2596.99|2603.68|2595.98|30
1645568390000|2022-02-22 22:19:50|2604.56|2596.86|2604.8|2597.1|2604.84|2597.14|2604.34|2596.64|27
1645568400000|2022-02-22 22:20:00|2604.78|2597.08|2604.69|2596.99|2605.1|2597.4|2604.33|2596.63|33
1645568410000|2022-02-22 22:20:10|2604.83|2597.13|2604.86|2597.16|2605.36|2597.66|2604.74|2597.04|31
1645568420000|2022-02-22 22:20:20|2605.31|2597.61|2605.52|2597.82|2605.73|2598.03|2605.02|2597.32|33
1645568430000|2022-02-22 22:20:30|2605.75|2598.05|2606.09|2598.39|2606.7|2599|2605.54|2597.84|33
1645568440000|2022-02-22 22:20:40|2606.1|2598.4|2606.34|2598.64|2606.85|2599.15|2605.94|2598.24|31
1645568450000|2022-02-22 22:20:50|2606.87|2599.17|2607.01|2599.31|2607.02|2599.32|2606.28|2598.58|27
1645568460000|2022-02-22 22:21:00|2607.05|2599.35|2606.67|2598.97|2607.05|2599.35|2606.15|2598.45|34
1645568470000|2022-02-22 22:21:10|2606.99|2599.29|2606.65|2598.95|2606.99|2599.29|2606.01|2598.31|28
1645568480000|2022-02-22 22:21:20|2606.63|2598.93|2605.67|2597.97|2606.63|2598.93|2605.52|2597.82|28
1645568490000|2022-02-22 22:21:30|2605.65|2597.95|2605.72|2598.02|2605.72|2598.02|2605.42|2597.72|21
1645568500000|2022-02-22 22:21:40|2605.73|2598.03|2605.21|2597.51|2605.79|2598.09|2605.21|2597.51|25
1645568510000|2022-02-22 22:21:50|2605.22|2597.52|2605.24|2597.54|2605.28|2597.58|2605.11|2597.41|23
1645568520000|2022-02-22 22:22:00|2605.08|2597.38|2605.23|2597.53|2605.23|2597.53|2605.07|2597.37|19
1645568530000|2022-02-22 22:22:10|2605.24|2597.54|2605.31|2597.61|2605.62|2597.92|2605.24|2597.54|30
1645568540000|2022-02-22 22:22:20|2605.4|2597.7|2605.91|2598.21|2605.91|2598.21|2605.34|2597.64|23
1645568550000|2022-02-22 22:22:30|2605.9|2598.2|2605.8|2598.1|2605.9|2598.2|2605.76|2598.06|13
1645568560000|2022-02-22 22:22:40|2605.81|2598.11|2605.81|2598.11|2605.84|2598.14|2605.33|2597.63|30
1645568570000|2022-02-22 22:22:50|2605.8|2598.1|2603.32|2595.62|2605.81|2598.11|2603.32|2595.62|30
1645568580000|2022-02-22 22:23:00|2603.36|2595.66|2602.51|2594.81|2603.98|2596.28|2602.51|2594.81|38
1645568590000|2022-02-22 22:23:10|2602.75|2595.05|2600.74|2593.04|2603.15|2595.45|2600.74|2593.04|38
1645568600000|2022-02-22 22:23:20|2601.47|2593.77|2600.99|2593.29|2601.78|2594.08|2600.99|2593.29|29
1645568610000|2022-02-22 22:23:30|2601.23|2593.53|2600.91|2593.21|2601.23|2593.53|2600.06|2592.36|35
1645568620000|2022-02-22 22:23:40|2600.89|2593.19|2599.35|2591.65|2600.89|2593.19|2598.85|2591.15|35
1645568630000|2022-02-22 22:23:50|2598.48|2590.78|2598.41|2590.71|2599.1|2591.4|2598.4|2590.7|33
1645568640000|2022-02-22 22:24:00|2598.4|2590.7|2598.63|2590.93|2598.88|2591.18|2598.4|2590.7|33
1645568650000|2022-02-22 22:24:10|2598.62|2590.92|2600.9|2593.2|2600.91|2593.21|2598.62|2590.92|32
1645568660000|2022-02-22 22:24:20|2600.89|2593.19|2601.6|2593.9|2601.63|2593.93|2600.89|2593.19|25
1645568670000|2022-02-22 22:24:30|2601.64|2593.94|2601.34|2593.64|2602|2594.3|2601.34|2593.64|23
1645568680000|2022-02-22 22:24:40|2601.39|2593.69|2602.26|2594.56|2602.32|2594.62|2601.39|2593.69|30
1645568690000|2022-02-22 22:24:50|2602.28|2594.58|2603.17|2595.47|2603.31|2595.61|2602.24|2594.54|33
1645568700000|2022-02-22 22:25:00|2603.23|2595.53|2602.94|2595.24|2603.37|2595.67|2602.76|2595.06|27
1645568710000|2022-02-22 22:25:10|2603.29|2595.59|2601.66|2593.96|2603.32|2595.62|2601.66|2593.96|32
1645568720000|2022-02-22 22:25:20|2601.83|2594.13|2601.44|2593.74|2601.83|2594.13|2601.4|2593.7|27
1645568730000|2022-02-22 22:25:30|2601.45|2593.75|2603.94|2596.24|2603.95|2596.25|2601.42|2593.72|24
1645568740000|2022-02-22 22:25:40|2603.95|2596.25|2604.32|2596.62|2604.51|2596.81|2603.95|2596.25|30
1645568750000|2022-02-22 22:25:50|2604.6|2596.9|2604.31|2596.61|2604.89|2597.19|2604.12|2596.42|25
1645568760000|2022-02-22 22:26:00|2604.23|2596.53|2604.96|2597.26|2605.12|2597.42|2604.2|2596.5|32
1645568770000|2022-02-22 22:26:10|2605.13|2597.43|2604.61|2596.91|2605.13|2597.43|2603.85|2596.15|20
1645568780000|2022-02-22 22:26:20|2604.62|2596.92|2604|2596.3|2604.62|2596.92|2603.88|2596.18|32
1645568790000|2022-02-22 22:26:30|2604.35|2596.65|2604.24|2596.54|2604.46|2596.76|2603.95|2596.25|26
1645568800000|2022-02-22 22:26:40|2604.23|2596.53|2604.21|2596.51|2604.5|2596.8|2604.12|2596.42|34
1645568810000|2022-02-22 22:26:50|2604.31|2596.61|2601.71|2594.01|2604.33|2596.63|2601.64|2593.94|38
1645568820000|2022-02-22 22:27:00|2601.76|2594.06|2601.82|2594.12|2601.98|2594.28|2601.75|2594.05|28
1645568830000|2022-02-22 22:27:10|2601.78|2594.08|2601.8|2594.1|2602.06|2594.36|2601.74|2594.04|28
1645568840000|2022-02-22 22:27:20|2601.87|2594.17|2601.88|2594.18|2602.16|2594.46|2601.76|2594.06|24
1645568850000|2022-02-22 22:27:30|2601.89|2594.19|2601.92|2594.22|2601.93|2594.23|2601.73|2594.03|17
1645568860000|2022-02-22 22:27:40|2601.91|2594.21|2601.86|2594.16|2602.12|2594.42|2601.83|2594.13|19
1645568870000|2022-02-22 22:27:50|2602.08|2594.38|2602.06|2594.36|2602.34|2594.64|2601.82|2594.12|22
1645568880000|2022-02-22 22:28:00|2602.03|2594.33|2601.36|2593.66|2602.03|2594.33|2601.36|2593.66|21
1645568890000|2022-02-22 22:28:10|2601.79|2594.09|2601.28|2593.58|2601.79|2594.09|2600.95|2593.25|29
1645568900000|2022-02-22 22:28:20|2601.29|2593.59|2600.73|2593.03|2601.29|2593.59|2600.53|2592.83|27
1645568910000|2022-02-22 22:28:30|2600.77|2593.07|2600.66|2592.96|2601|2593.3|2600.5|2592.8|25
1645568920000|2022-02-22 22:28:40|2600.65|2592.95|2600.64|2592.94|2601.02|2593.32|2600.59|2592.89|31
1645568930000|2022-02-22 22:28:50|2600.59|2592.89|2600.39|2592.69|2600.59|2592.89|2600.36|2592.66|17
1645568940000|2022-02-22 22:29:00|2600.4|2592.7|2600.45|2592.75|2600.45|2592.75|2600.32|2592.62|19
1645568950000|2022-02-22 22:29:10|2600.44|2592.74|2600.16|2592.46|2600.47|2592.77|2600.16|2592.46|21
1645568960000|2022-02-22 22:29:20|2600.31|2592.61|2600.47|2592.77|2600.63|2592.93|2600.09|2592.39|29
1645568970000|2022-02-22 22:29:30|2600.56|2592.86|2600.43|2592.73|2600.74|2593.04|2600.31|2592.61|30
1645568980000|2022-02-22 22:29:40|2600.42|2592.72|2600.36|2592.66|2600.86|2593.16|2600.32|2592.62|30
1645568990000|2022-02-22 22:29:50|2600.34|2592.64|2600.27|2592.57|2600.84|2593.14|2600.27|2592.57|30
1645569000000|2022-02-22 22:30:00|2600.26|2592.56|2600.04|2592.34|2600.64|2592.94|2600.03|2592.33|25
1645569010000|2022-02-22 22:30:10|2600.14|2592.44|2599.97|2592.27|2600.51|2592.81|2599.62|2591.92|32
1645569020000|2022-02-22 22:30:20|2599.96|2592.26|2600.2|2592.5|2600.44|2592.74|2599.85|2592.15|30
1645569030000|2022-02-22 22:30:30|2600.02|2592.32|2600.52|2592.82|2600.74|2593.04|2599.92|2592.22|33
1645569040000|2022-02-22 22:30:40|2600.53|2592.83|2600.05|2592.35|2600.53|2592.83|2599.95|2592.25|19
1645569050000|2022-02-22 22:30:50|2600.06|2592.36|2599.99|2592.29|2600.06|2592.36|2599.96|2592.26|11
1645569060000|2022-02-22 22:31:00|2600.01|2592.31|2599.95|2592.25|2600.09|2592.39|2599.88|2592.18|18
1645569070000|2022-02-22 22:31:10|2599.92|2592.22|2599.91|2592.21|2599.94|2592.24|2599.88|2592.18|10
1645569080000|2022-02-22 22:31:20|2599.92|2592.22|2599.93|2592.23|2599.93|2592.23|2599.91|2592.21|5
1645569090000|2022-02-22 22:31:30|2599.87|2592.17|2599.82|2592.12|2599.93|2592.23|2599.72|2592.02|23
1645569100000|2022-02-22 22:31:40|2599.81|2592.11|2599.94|2592.24|2599.94|2592.24|2599.43|2591.73|29
1645569110000|2022-02-22 22:31:50|2599.93|2592.23|2599.6|2591.9|2599.95|2592.25|2599.4|2591.7|12
1645569120000|2022-02-22 22:32:00|2599.75|2592.05|2599.85|2592.15|2599.93|2592.23|2599.45|2591.75|20
1645569130000|2022-02-22 22:32:10|2599.84|2592.14|2599.55|2591.85|2599.95|2592.25|2599.22|2591.52|29
1645569140000|2022-02-22 22:32:20|2599.73|2592.03|2598.85|2591.15|2599.89|2592.19|2598.85|2591.15|31
1645569150000|2022-02-22 22:32:30|2599.6|2591.9|2598.9|2591.2|2599.6|2591.9|2598.72|2591.02|34
1645569160000|2022-02-22 22:32:40|2598.87|2591.17|2598.79|2591.09|2599.01|2591.31|2598.56|2590.86|25
1645569170000|2022-02-22 22:32:50|2599.12|2591.42|2598.66|2590.96|2599.12|2591.42|2598.57|2590.87|26
1645569180000|2022-02-22 22:33:00|2598.56|2590.86|2598.76|2591.06|2598.85|2591.15|2598.56|2590.86|27
1645569190000|2022-02-22 22:33:10|2598.72|2591.02|2598.74|2591.04|2598.81|2591.11|2598.62|2590.92|23
1645569200000|2022-02-22 22:33:20|2598.75|2591.05|2598.43|2590.73|2598.89|2591.19|2598.43|2590.73|20
1645569210000|2022-02-22 22:33:30|2598.41|2590.71|2597.93|2590.23|2598.41|2590.71|2597.86|2590.16|29
1645569220000|2022-02-22 22:33:40|2597.92|2590.22|2598.11|2590.41|2598.23|2590.53|2597.92|2590.22|26
1645569230000|2022-02-22 22:33:50|2597.72|2590.02|2597.33|2589.63|2597.72|2590.02|2597.14|2589.44|28
1645569240000|2022-02-22 22:34:00|2597.37|2589.67|2597.27|2589.57|2597.56|2589.86|2597.21|2589.51|20
1645569250000|2022-02-22 22:34:10|2597.45|2589.75|2597.53|2589.83|2597.53|2589.83|2597.22|2589.52|30
1645569260000|2022-02-22 22:34:20|2597.54|2589.84|2597.41|2589.71|2597.62|2589.92|2597.06|2589.36|30
1645569270000|2022-02-22 22:34:30|2597.5|2589.8|2597.34|2589.64|2597.52|2589.82|2597.15|2589.45|22
1645569280000|2022-02-22 22:34:40|2597.31|2589.61|2597.37|2589.67|2597.64|2589.94|2597.27|2589.57|26
1645569290000|2022-02-22 22:34:50|2597.41|2589.71|2597.44|2589.74|2597.59|2589.89|2597.31|2589.61|25
1645569300000|2022-02-22 22:35:00|2597.3|2589.6|2597.39|2589.69|2597.54|2589.84|2597.3|2589.6|14
1645569310000|2022-02-22 22:35:10|2597.38|2589.68|2597.73|2590.03|2597.73|2590.03|2597.38|2589.68|15
1645569320000|2022-02-22 22:35:20|2597.74|2590.04|2597.69|2589.99|2597.8|2590.1|2597.62|2589.92|12
1645569330000|2022-02-22 22:35:30|2597.79|2590.09|2597.77|2590.07|2597.97|2590.27|2597.57|2589.87|24
1645569340000|2022-02-22 22:35:40|2597.86|2590.16|2598.02|2590.32|2598.19|2590.49|2597.65|2589.95|33
1645569350000|2022-02-22 22:35:50|2598.06|2590.36|2598.24|2590.54|2598.38|2590.68|2597.97|2590.27|26
1645569360000|2022-02-22 22:36:00|2598.23|2590.53|2598.7|2591|2598.72|2591.02|2598.13|2590.43|20
1645569370000|2022-02-22 22:36:10|2598.68|2590.98|2598.7|2591|2598.73|2591.03|2598.68|2590.98|10
1645569380000|2022-02-22 22:36:20|2598.63|2590.93|2599.07|2591.37|2599.09|2591.39|2598.62|2590.92|25
1645569390000|2022-02-22 22:36:30|2598.97|2591.27|2600.1|2592.4|2600.1|2592.4|2598.97|2591.27|30
1645569400000|2022-02-22 22:36:40|2600.09|2592.39|2600.43|2592.73|2600.43|2592.73|2600.04|2592.34|23
1645569410000|2022-02-22 22:36:50|2600.42|2592.72|2601.16|2593.46|2601.29|2593.59|2600.38|2592.68|24
1645569420000|2022-02-22 22:37:00|2601.18|2593.48|2601.63|2593.93|2601.74|2594.04|2601.12|2593.42|28
1645569430000|2022-02-22 22:37:10|2601.65|2593.95|2604.26|2596.56|2604.26|2596.56|2601.38|2593.68|38
1645569440000|2022-02-22 22:37:20|2603.89|2596.19|2603.21|2595.51|2604.9|2597.2|2603.21|2595.51|32
1645569450000|2022-02-22 22:37:30|2603.61|2595.91|2601.57|2593.87|2603.62|2595.92|2601.57|2593.87|36
1645569460000|2022-02-22 22:37:40|2601.55|2593.85|2600.4|2592.7|2601.55|2593.85|2600.4|2592.7|39
1645569470000|2022-02-22 22:37:50|2600.23|2592.53|2600.39|2592.69|2600.46|2592.76|2600.18|2592.48|28
1645569480000|2022-02-22 22:38:00|2600.7|2593|2600.6|2592.9|2600.7|2593|2600.43|2592.73|31
1645569490000|2022-02-22 22:38:10|2600.66|2592.96|2600.73|2593.03|2600.78|2593.08|2600.4|2592.7|31
1645569500000|2022-02-22 22:38:20|2600.8|2593.1|2600.44|2592.74|2600.8|2593.1|2600.35|2592.65|35
1645569510000|2022-02-22 22:38:30|2600.13|2592.43|2600.32|2592.62|2600.48|2592.78|2600.12|2592.42|28
1645569520000|2022-02-22 22:38:40|2600.36|2592.66|2600.64|2592.94|2600.64|2592.94|2600.01|2592.31|35
1645569530000|2022-02-22 22:38:50|2600.65|2592.95|2600.63|2592.93|2600.71|2593.01|2600.38|2592.68|28
1645569540000|2022-02-22 22:39:00|2600.62|2592.92|2600.76|2593.06|2600.86|2593.16|2600.59|2592.89|27
1645569550000|2022-02-22 22:39:10|2600.84|2593.14|2600.67|2592.97|2600.84|2593.14|2600.63|2592.93|17
1645569560000|2022-02-22 22:39:20|2600.68|2592.98|2600.73|2593.03|2600.8|2593.1|2600.61|2592.91|16
1645569570000|2022-02-22 22:39:30|2600.74|2593.04|2600.77|2593.07|2600.88|2593.18|2600.67|2592.97|26
1645569580000|2022-02-22 22:39:40|2600.7|2593|2600.8|2593.1|2600.87|2593.17|2600.65|2592.95|20
1645569590000|2022-02-22 22:39:50|2600.81|2593.11|2600.65|2592.95|2600.81|2593.11|2600.45|2592.75|26
1645569600000|2022-02-22 22:40:00|2600.3|2592.6|2600.6|2592.9|2600.76|2593.06|2600.3|2592.6|33
1645569610000|2022-02-22 22:40:10|2600.62|2592.92|2600.89|2593.19|2600.98|2593.28|2600.53|2592.83|29
1645569620000|2022-02-22 22:40:20|2600.77|2593.07|2600.87|2593.17|2600.99|2593.29|2600.54|2592.84|28
1645569630000|2022-02-22 22:40:30|2600.74|2593.04|2601.04|2593.34|2601.05|2593.35|2600.74|2593.04|19
1645569640000|2022-02-22 22:40:40|2601.03|2593.33|2600.81|2593.11|2601.15|2593.45|2600.7|2593|20
1645569650000|2022-02-22 22:40:50|2600.82|2593.12|2601.11|2593.41|2601.11|2593.41|2600.78|2593.08|18
1645569660000|2022-02-22 22:41:00|2601.04|2593.34|2601.11|2593.41|2601.13|2593.43|2600.82|2593.12|26
1645569670000|2022-02-22 22:41:10|2601.09|2593.39|2601.06|2593.36|2601.27|2593.57|2600.89|2593.19|29
1645569680000|2022-02-22 22:41:20|2601.05|2593.35|2601.06|2593.36|2601.27|2593.57|2600.98|2593.28|27
1645569690000|2022-02-22 22:41:30|2601.18|2593.48|2601.11|2593.41|2601.33|2593.63|2600.84|2593.14|28
1645569700000|2022-02-22 22:41:40|2601.06|2593.36|2601.64|2593.94|2601.64|2593.94|2601|2593.3|26
1645569710000|2022-02-22 22:41:50|2601.78|2594.08|2602.1|2594.4|2602.27|2594.57|2601.78|2594.08|31
1645569720000|2022-02-22 22:42:00|2602.12|2594.42|2602.85|2595.15|2602.95|2595.25|2602.03|2594.33|31
1645569730000|2022-02-22 22:42:10|2602.81|2595.11|2603.88|2596.18|2603.88|2596.18|2602.74|2595.04|35
1645569740000|2022-02-22 22:42:20|2603.92|2596.22|2604.43|2596.73|2604.43|2596.73|2603.92|2596.22|20
1645569750000|2022-02-22 22:42:30|2604.44|2596.74|2604.74|2597.04|2604.74|2597.04|2604.37|2596.67|25
1645569760000|2022-02-22 22:42:40|2604.73|2597.03|2605.1|2597.4|2605.1|2597.4|2604.73|2597.03|18
1645569770000|2022-02-22 22:42:50|2605.09|2597.39|2605.18|2597.48|2605.18|2597.48|2605.03|2597.33|16
1645569780000|2022-02-22 22:43:00|2605.06|2597.36|2605.02|2597.32|2605.1|2597.4|2604.81|2597.11|26
1645569790000|2022-02-22 22:43:10|2605.12|2597.42|2605.84|2598.14|2605.84|2598.14|2605.03|2597.33|31
1645569800000|2022-02-22 22:43:20|2605.83|2598.13|2607.51|2599.81|2607.51|2599.81|2605.59|2597.89|33
1645569810000|2022-02-22 22:43:30|2607.49|2599.79|2608.13|2600.43|2608.39|2600.69|2607.49|2599.79|36
1645569820000|2022-02-22 22:43:40|2608.1|2600.4|2608.63|2600.93|2608.79|2601.09|2607.83|2600.13|34
1645569830000|2022-02-22 22:43:50|2608.58|2600.88|2609.49|2601.79|2609.49|2601.79|2608.58|2600.88|34
1645569840000|2022-02-22 22:44:00|2609.3|2601.6|2609.64|2601.94|2609.64|2601.94|2609.12|2601.42|39
1645569850000|2022-02-22 22:44:10|2609.61|2601.91|2609.22|2601.52|2609.61|2601.91|2609.22|2601.52|27
1645569860000|2022-02-22 22:44:20|2609.28|2601.58|2609.29|2601.59|2609.63|2601.93|2609.21|2601.51|38
1645569870000|2022-02-22 22:44:30|2609.28|2601.58|2608.13|2600.43|2609.47|2601.77|2608.13|2600.43|34
1645569880000|2022-02-22 22:44:40|2608.15|2600.45|2607.85|2600.15|2608.15|2600.45|2607.84|2600.14|34
1645569890000|2022-02-22 22:44:50|2607.84|2600.14|2608.02|2600.32|2608.04|2600.34|2607.82|2600.12|22
1645569900000|2022-02-22 22:45:00|2608.06|2600.36|2608.52|2600.82|2608.52|2600.82|2608.06|2600.36|30
1645569910000|2022-02-22 22:45:10|2608.54|2600.84|2608.72|2601.02|2608.76|2601.06|2608.34|2600.64|33
1645569920000|2022-02-22 22:45:20|2608.74|2601.04|2609.77|2602.07|2609.77|2602.07|2608.71|2601.01|32
1645569930000|2022-02-22 22:45:30|2609.87|2602.17|2610.1|2602.4|2610.1|2602.4|2609.79|2602.09|33
1645569940000|2022-02-22 22:45:40|2610.07|2602.37|2611.18|2603.48|2611.37|2603.67|2610.07|2602.37|27
1645569950000|2022-02-22 22:45:50|2611.04|2603.34|2611.82|2604.12|2612.45|2604.75|2611.04|2603.34|35
1645569960000|2022-02-22 22:46:00|2611.71|2604.01|2610.77|2603.07|2611.71|2604.01|2610.54|2602.84|32
1645569970000|2022-02-22 22:46:10|2610.48|2602.78|2610.6|2602.9|2610.77|2603.07|2610.48|2602.78|22
1645569980000|2022-02-22 22:46:20|2610.59|2602.89|2609.99|2602.29|2610.59|2602.89|2609.77|2602.07|27
1645569990000|2022-02-22 22:46:30|2609.98|2602.28|2609.78|2602.08|2609.98|2602.28|2609.62|2601.92|30
1645570000000|2022-02-22 22:46:40|2609.76|2602.06|2610.4|2602.7|2610.4|2602.7|2609.69|2601.99|28
1645570010000|2022-02-22 22:46:50|2610.39|2602.69|2610.39|2602.69|2610.42|2602.72|2610.07|2602.37|31
1645570020000|2022-02-22 22:47:00|2610.53|2602.83|2610.02|2602.32|2610.57|2602.87|2610.02|2602.32|29
1645570030000|2022-02-22 22:47:10|2610.11|2602.41|2609.95|2602.25|2610.39|2602.69|2609.93|2602.23|26
1645570040000|2022-02-22 22:47:20|2609.97|2602.27|2609.9|2602.2|2610.1|2602.4|2609.86|2602.16|24
1645570050000|2022-02-22 22:47:30|2609.89|2602.19|2609.99|2602.29|2610.18|2602.48|2609.87|2602.17|23
1645570060000|2022-02-22 22:47:40|2610.08|2602.38|2609.88|2602.18|2610.16|2602.46|2609.82|2602.12|24
1645570070000|2022-02-22 22:47:50|2610.14|2602.44|2610.02|2602.32|2610.14|2602.44|2609.87|2602.17|12
1645570080000|2022-02-22 22:48:00|2610.1|2602.4|2610.59|2602.89|2610.59|2602.89|2610.05|2602.35|27
1645570090000|2022-02-22 22:48:10|2610.58|2602.88|2610.43|2602.73|2610.69|2602.99|2610.43|2602.73|18
1645570100000|2022-02-22 22:48:20|2610.56|2602.86|2610.47|2602.77|2610.62|2602.92|2610.42|2602.72|19
1645570110000|2022-02-22 22:48:30|2610.55|2602.85|2610.45|2602.75|2610.61|2602.91|2610.23|2602.53|32
1645570120000|2022-02-22 22:48:40|2610.42|2602.72|2610.19|2602.49|2610.58|2602.88|2610.03|2602.33|32
1645570130000|2022-02-22 22:48:50|2610.18|2602.48|2610.33|2602.63|2610.46|2602.76|2610.18|2602.48|30
1645570140000|2022-02-22 22:49:00|2610.37|2602.67|2610.31|2602.61|2610.61|2602.91|2610.21|2602.51|34
1645570150000|2022-02-22 22:49:10|2610.15|2602.45|2613.19|2605.49|2613.19|2605.49|2610.08|2602.38|26
1645570160000|2022-02-22 22:49:20|2613.25|2605.55|2613.64|2605.94|2613.64|2605.94|2613.06|2605.36|25
1645570170000|2022-02-22 22:49:30|2613.76|2606.06|2613.67|2605.97|2613.96|2606.26|2613.67|2605.97|24
1645570180000|2022-02-22 22:49:40|2613.38|2605.68|2613.45|2605.75|2613.75|2606.05|2613.28|2605.58|24
1645570190000|2022-02-22 22:49:50|2613.44|2605.74|2613.09|2605.39|2613.51|2605.81|2613.06|2605.36|30
1645570200000|2022-02-22 22:50:00|2613.02|2605.32|2613.12|2605.42|2613.13|2605.43|2612.98|2605.28|26
1645570210000|2022-02-22 22:50:10|2613.61|2605.91|2613.5|2605.8|2613.72|2606.02|2613.43|2605.73|29
1645570220000|2022-02-22 22:50:20|2613.46|2605.76|2613.51|2605.81|2613.56|2605.86|2613.38|2605.68|31
1645570230000|2022-02-22 22:50:30|2613.52|2605.82|2613.9|2606.2|2613.95|2606.25|2613.52|2605.82|21
1645570240000|2022-02-22 22:50:40|2613.85|2606.15|2613.87|2606.17|2614.16|2606.46|2613.74|2606.04|28
1645570250000|2022-02-22 22:50:50|2613.82|2606.12|2613.79|2606.09|2614.03|2606.33|2613.76|2606.06|25
1645570260000|2022-02-22 22:51:00|2613.87|2606.17|2612.97|2605.27|2613.87|2606.17|2612.82|2605.12|25
1645570270000|2022-02-22 22:51:10|2612.98|2605.28|2613.02|2605.32|2613.08|2605.38|2612.97|2605.27|12
1645570280000|2022-02-22 22:51:20|2612.98|2605.28|2613.67|2605.97|2613.67|2605.97|2612.96|2605.26|17
1645570290000|2022-02-22 22:51:30|2613.69|2605.99|2614.06|2606.36|2614.11|2606.41|2613.69|2605.99|26
1645570300000|2022-02-22 22:51:40|2614.05|2606.35|2613.75|2606.05|2614.1|2606.4|2613.62|2605.92|21
1645570310000|2022-02-22 22:51:50|2613.76|2606.06|2613.94|2606.24|2613.99|2606.29|2613.72|2606.02|16
1645570320000|2022-02-22 22:52:00|2613.98|2606.28|2613.65|2605.95|2614.04|2606.34|2613.64|2605.94|25
1645570330000|2022-02-22 22:52:10|2613.68|2605.98|2613.55|2605.85|2614|2606.3|2613.39|2605.69|32
1645570340000|2022-02-22 22:52:20|2613.74|2606.04|2610.68|2602.98|2613.91|2606.21|2610.68|2602.98|39
1645570350000|2022-02-22 22:52:30|2610.61|2602.91|2608.66|2600.96|2610.66|2602.96|2608.43|2600.73|37
1645570360000|2022-02-22 22:52:40|2609.25|2601.55|2608.99|2601.29|2609.34|2601.64|2608.49|2600.79|36
1645570370000|2022-02-22 22:52:50|2609.02|2601.32|2608.79|2601.09|2609.11|2601.41|2608.51|2600.81|35
1645570380000|2022-02-22 22:53:00|2608.8|2601.1|2608.3|2600.6|2609.01|2601.31|2608.29|2600.59|36
1645570390000|2022-02-22 22:53:10|2608.56|2600.86|2607.93|2600.23|2608.56|2600.86|2607.89|2600.19|34
1645570400000|2022-02-22 22:53:20|2608.14|2600.44|2607.6|2599.9|2608.17|2600.47|2607.53|2599.83|35
1645570410000|2022-02-22 22:53:30|2607.35|2599.65|2605.93|2598.23|2607.57|2599.87|2605.83|2598.13|36
1645570420000|2022-02-22 22:53:40|2606.02|2598.32|2605.44|2597.74|2606.02|2598.32|2605.34|2597.64|36
1645570430000|2022-02-22 22:53:50|2605.5|2597.8|2604.95|2597.25|2605.5|2597.8|2604.79|2597.09|25
1645570440000|2022-02-22 22:54:00|2605.19|2597.49|2605.21|2597.51|2605.53|2597.83|2604.98|2597.28|37
1645570450000|2022-02-22 22:54:10|2605.18|2597.48|2604.99|2597.29|2605.26|2597.56|2604.88|2597.18|34
1645570460000|2022-02-22 22:54:20|2605|2597.3|2605.17|2597.47|2605.17|2597.47|2604.8|2597.1|24
1645570470000|2022-02-22 22:54:30|2605.22|2597.52|2606.94|2599.24|2607.06|2599.36|2605.22|2597.52|35
1645570480000|2022-02-22 22:54:40|2607.14|2599.44|2606.83|2599.13|2607.3|2599.6|2606.61|2598.91|25
1645570490000|2022-02-22 22:54:50|2606.84|2599.14|2607.19|2599.49|2607.19|2599.49|2606.81|2599.11|27
1645570500000|2022-02-22 22:55:00|2607.17|2599.47|2607.15|2599.45|2607.55|2599.85|2607.11|2599.41|33
1645570510000|2022-02-22 22:55:10|2606.93|2599.23|2607.04|2599.34|2607.04|2599.34|2606.56|2598.86|28
1645570520000|2022-02-22 22:55:20|2607.06|2599.36|2606.4|2598.7|2607.06|2599.36|2606.37|2598.67|23
1645570530000|2022-02-22 22:55:30|2606.38|2598.68|2606.12|2598.42|2606.59|2598.89|2606.03|2598.33|32
1645570540000|2022-02-22 22:55:40|2606.14|2598.44|2606.43|2598.73|2606.43|2598.73|2606.04|2598.34|25
1645570550000|2022-02-22 22:55:50|2606.42|2598.72|2606.46|2598.76|2606.5|2598.8|2606.2|2598.5|29
1645570560000|2022-02-22 22:56:00|2606.45|2598.75|2606.53|2598.83|2606.8|2599.1|2606.34|2598.64|27
1645570570000|2022-02-22 22:56:10|2606.54|2598.84|2605.08|2597.38|2606.54|2598.84|2605.01|2597.31|34
1645570580000|2022-02-22 22:56:20|2605.03|2597.33|2603.54|2595.84|2605.18|2597.48|2603.46|2595.76|35
1645570590000|2022-02-22 22:56:30|2603.53|2595.83|2602.92|2595.22|2603.72|2596.02|2602.7|2595|34
1645570600000|2022-02-22 22:56:40|2602.91|2595.21|2602.89|2595.19|2603.05|2595.35|2602.79|2595.09|26
1645570610000|2022-02-22 22:56:50|2602.98|2595.28|2602.97|2595.27|2603.2|2595.5|2602.59|2594.89|34
1645570620000|2022-02-22 22:57:00|2603.58|2595.88|2605.9|2598.2|2605.9|2598.2|2603.58|2595.88|33
1645570630000|2022-02-22 22:57:10|2605.88|2598.18|2606.26|2598.56|2606.33|2598.63|2605.7|2598|21
1645570640000|2022-02-22 22:57:20|2606.22|2598.52|2607.89|2600.19|2607.89|2600.19|2606.09|2598.39|29
1645570650000|2022-02-22 22:57:30|2608.56|2600.86|2608.23|2600.53|2608.56|2600.86|2607.84|2600.14|32
1645570660000|2022-02-22 22:57:40|2608.24|2600.54|2608.24|2600.54|2608.32|2600.62|2607.96|2600.26|23
1645570670000|2022-02-22 22:57:50|2608.17|2600.47|2608.2|2600.5|2608.23|2600.53|2607.43|2599.73|9
1645570680000|2022-02-22 22:58:00|2608.13|2600.43|2606.9|2599.2|2608.13|2600.43|2606.82|2599.12|26
1645570690000|2022-02-22 22:58:10|2606.91|2599.21|2607.12|2599.42|2607.31|2599.61|2606.85|2599.15|27
1645570700000|2022-02-22 22:58:20|2607.11|2599.41|2607.29|2599.59|2607.52|2599.82|2606.71|2599.01|29
1645570710000|2022-02-22 22:58:30|2607.2|2599.5|2607.17|2599.47|2607.32|2599.62|2607.02|2599.32|25
1645570720000|2022-02-22 22:58:40|2607.18|2599.48|2607.24|2599.54|2607.71|2600.01|2607.03|2599.33|31
1645570730000|2022-02-22 22:58:50|2607.11|2599.41|2607.43|2599.73|2607.43|2599.73|2606.99|2599.29|22
1645570740000|2022-02-22 22:59:00|2607.42|2599.72|2608.39|2600.69|2608.82|2601.12|2607.42|2599.72|26
1645570750000|2022-02-22 22:59:10|2608.38|2600.68|2608.33|2600.63|2608.67|2600.97|2608.26|2600.56|24
1645570760000|2022-02-22 22:59:20|2608.26|2600.56|2608.61|2600.91|2608.61|2600.91|2608.19|2600.49|14
1645570770000|2022-02-22 22:59:30|2608.88|2601.18|2608.49|2600.79|2609.11|2601.41|2608.44|2600.74|12
1645570780000|2022-02-22 22:59:40|2608.71|2601.01|2608.86|2601.16|2608.97|2601.27|2608.41|2600.71|25
1645570790000|2022-02-22 22:59:50|2608.9|2601.2|2609.4|2601.7|2609.46|2601.76|2608.71|2601.01|20
1645570800000|2022-02-22 23:00:00|2609.52|2601.82|2612.09|2604.39|2612.18|2604.48|2609.41|2601.71|38
1645570810000|2022-02-22 23:00:10|2611.89|2604.19|2612.7|2605|2612.81|2605.11|2611.7|2604|36
1645570820000|2022-02-22 23:00:20|2612.32|2604.62|2612.41|2604.71|2612.79|2605.09|2612.23|2604.53|32
1645570830000|2022-02-22 23:00:30|2612.5|2604.8|2613.42|2605.72|2613.5|2605.8|2612.26|2604.56|34
1645570840000|2022-02-22 23:00:40|2613.43|2605.73|2613.69|2605.99|2613.72|2606.02|2612.85|2605.15|37
1645570850000|2022-02-22 23:00:50|2613.73|2606.03|2612.64|2604.94|2614.13|2606.43|2612.43|2604.73|35
1645570860000|2022-02-22 23:01:00|2612.6|2604.9|2612.11|2604.41|2612.76|2605.06|2612.11|2604.41|31
1645570870000|2022-02-22 23:01:10|2612.27|2604.57|2611.71|2604.01|2612.27|2604.57|2610.82|2603.12|36
1645570880000|2022-02-22 23:01:20|2611.6|2603.9|2610.12|2602.42|2611.72|2604.02|2610.06|2602.36|35
1645570890000|2022-02-22 23:01:30|2610.01|2602.31|2608.94|2601.24|2610.22|2602.52|2608.67|2600.97|36
1645570900000|2022-02-22 23:01:40|2608.87|2601.17|2608.65|2600.95|2609.06|2601.36|2608.36|2600.66|38
1645570910000|2022-02-22 23:01:50|2608.9|2601.2|2608.65|2600.95|2609.58|2601.88|2608.59|2600.89|38
1645570920000|2022-02-22 23:02:00|2608.74|2601.04|2609.02|2601.32|2609.02|2601.32|2608.18|2600.48|34
1645570930000|2022-02-22 23:02:10|2609|2601.3|2610.21|2602.51|2610.23|2602.53|2608.92|2601.22|35
1645570940000|2022-02-22 23:02:20|2610.22|2602.52|2609.47|2601.77|2610.54|2602.84|2608.93|2601.23|35
1645570950000|2022-02-22 23:02:30|2609.75|2602.05|2609.82|2602.12|2610.07|2602.37|2609.59|2601.89|33
1645570960000|2022-02-22 23:02:40|2610.03|2602.33|2609.54|2601.84|2610.03|2602.33|2609.54|2601.84|31
1645570970000|2022-02-22 23:02:50|2609.57|2601.87|2608.52|2600.82|2609.75|2602.05|2607.95|2600.25|36
1645570980000|2022-02-22 23:03:00|2608.51|2600.81|2610.3|2602.6|2610.3|2602.6|2608.51|2600.81|39
1645570990000|2022-02-22 23:03:10|2610.35|2602.65|2610.35|2602.65|2610.5|2602.8|2610.05|2602.35|35
1645571000000|2022-02-22 23:03:20|2610.34|2602.64|2610.15|2602.45|2610.49|2602.79|2610.15|2602.45|28
1645571010000|2022-02-22 23:03:30|2610.19|2602.49|2610.38|2602.68|2610.38|2602.68|2610.11|2602.41|23
1645571020000|2022-02-22 23:03:40|2610.35|2602.65|2609.75|2602.05|2610.35|2602.65|2609.42|2601.72|28
1645571030000|2022-02-22 23:03:50|2609.77|2602.07|2610.17|2602.47|2610.39|2602.69|2609.73|2602.03|35
1645571040000|2022-02-22 23:04:00|2610.25|2602.55|2610.64|2602.94|2610.64|2602.94|2610.15|2602.45|29
1645571050000|2022-02-22 23:04:10|2610.55|2602.85|2610.16|2602.46|2610.61|2602.91|2609.84|2602.14|26
1645571060000|2022-02-22 23:04:20|2610.23|2602.53|2609.73|2602.03|2610.31|2602.61|2609.7|2602|33
1645571070000|2022-02-22 23:04:30|2609.74|2602.04|2610.27|2602.57|2610.27|2602.57|2609.74|2602.04|30
1645571080000|2022-02-22 23:04:40|2610.17|2602.47|2610.28|2602.58|2610.44|2602.74|2609.89|2602.19|36
1645571090000|2022-02-22 23:04:50|2610.23|2602.53|2610.29|2602.59|2610.39|2602.69|2610.18|2602.48|28
1645571100000|2022-02-22 23:05:00|2610.27|2602.57|2610.24|2602.54|2610.45|2602.75|2610.07|2602.37|21
1645571110000|2022-02-22 23:05:10|2610.15|2602.45|2609.74|2602.04|2610.59|2602.89|2609.74|2602.04|19
1645571120000|2022-02-22 23:05:20|2609.71|2602.01|2609.84|2602.14|2609.93|2602.23|2609.58|2601.88|33
1645571130000|2022-02-22 23:05:30|2609.85|2602.15|2610.61|2602.91|2610.62|2602.92|2609.78|2602.08|36
1645571140000|2022-02-22 23:05:40|2610.65|2602.95|2613.78|2606.08|2613.78|2606.08|2610.65|2602.95|32
1645571150000|2022-02-22 23:05:50|2613.92|2606.22|2617.27|2609.57|2617.27|2609.57|2613.92|2606.22|37
1645571160000|2022-02-22 23:06:00|2617.38|2609.68|2617.8|2610.1|2618.23|2610.53|2617.32|2609.62|36
1645571170000|2022-02-22 23:06:10|2617.54|2609.84|2614.84|2607.14|2617.54|2609.84|2614.72|2607.02|36
1645571180000|2022-02-22 23:06:20|2614.78|2607.08|2615.86|2608.16|2616.18|2608.48|2614.73|2607.03|30
1645571190000|2022-02-22 23:06:30|2615.77|2608.07|2616.9|2609.2|2616.99|2609.29|2615.77|2608.07|26
1645571200000|2022-02-22 23:06:40|2616.91|2609.21|2616.76|2609.06|2617.11|2609.41|2616.68|2608.98|30
1645571210000|2022-02-22 23:06:50|2616.69|2608.99|2618.21|2610.51|2618.29|2610.59|2616.69|2608.99|40
1645571220000|2022-02-22 23:07:00|2618.22|2610.52|2618.36|2610.66|2618.58|2610.88|2618.03|2610.33|32
1645571230000|2022-02-22 23:07:10|2618.26|2610.56|2618.37|2610.67|2618.67|2610.97|2618.26|2610.56|37
1645571240000|2022-02-22 23:07:20|2618.39|2610.69|2617.24|2609.54|2618.7|2611|2616.72|2609.02|38
1645571250000|2022-02-22 23:07:30|2617.34|2609.64|2614.86|2607.16|2617.34|2609.64|2614.49|2606.79|39
1645571260000|2022-02-22 23:07:40|2614.65|2606.95|2614.61|2606.91|2615.56|2607.86|2614.43|2606.73|39
1645571270000|2022-02-22 23:07:50|2614.56|2606.86|2615.66|2607.96|2615.66|2607.96|2613.93|2606.23|35
1645571280000|2022-02-22 23:08:00|2615.86|2608.16|2617|2609.3|2617.34|2609.64|2615.86|2608.16|38
1645571290000|2022-02-22 23:08:10|2616.91|2609.21|2616.93|2609.23|2617.3|2609.6|2616.34|2608.64|33
1645571300000|2022-02-22 23:08:20|2617.03|2609.33|2616.2|2608.5|2617.11|2609.41|2616.18|2608.48|30
1645571310000|2022-02-22 23:08:30|2616.39|2608.69|2617.4|2609.7|2617.53|2609.83|2616.39|2608.69|34
1645571320000|2022-02-22 23:08:40|2617.27|2609.57|2617.49|2609.79|2617.58|2609.88|2616.83|2609.13|36
1645571330000|2022-02-22 23:08:50|2617.47|2609.77|2617.66|2609.96|2617.86|2610.16|2617.41|2609.71|25
1645571340000|2022-02-22 23:09:00|2617.58|2609.88|2617.57|2609.87|2617.71|2610.01|2617.26|2609.56|27
1645571350000|2022-02-22 23:09:10|2617.56|2609.86|2617.7|2610|2617.86|2610.16|2617.36|2609.66|31
1645571360000|2022-02-22 23:09:20|2617.58|2609.88|2617.7|2610|2617.75|2610.05|2617.37|2609.67|34
1645571370000|2022-02-22 23:09:30|2617.79|2610.09|2616.23|2608.53|2617.85|2610.15|2616.16|2608.46|34
1645571380000|2022-02-22 23:09:40|2616.18|2608.48|2617.14|2609.44|2617.19|2609.49|2616.18|2608.48|35
1645571390000|2022-02-22 23:09:50|2616.95|2609.25|2617.72|2610.02|2617.72|2610.02|2616.84|2609.14|32
1645571400000|2022-02-22 23:10:00|2617.75|2610.05|2620.44|2612.74|2621.55|2613.85|2617.75|2610.05|30
1645571410000|2022-02-22 23:10:10|2620.46|2612.76|2618.05|2610.35|2620.72|2613.02|2617.94|2610.24|37
1645571420000|2022-02-22 23:10:20|2617.89|2610.19|2618.12|2610.42|2618.34|2610.64|2617.34|2609.64|36
1645571430000|2022-02-22 23:10:30|2618.17|2610.47|2618.68|2610.98|2618.7|2611|2617.97|2610.27|33
1645571440000|2022-02-22 23:10:40|2618.69|2610.99|2619.06|2611.36|2619.58|2611.88|2618.67|2610.97|36
1645571450000|2022-02-22 23:10:50|2619.09|2611.39|2620.44|2612.74|2620.66|2612.96|2619.09|2611.39|38
1645571460000|2022-02-22 23:11:00|2620.67|2612.97|2620.54|2612.84|2621.27|2613.57|2620.49|2612.79|33
1645571470000|2022-02-22 23:11:10|2620.53|2612.83|2618.17|2610.47|2620.64|2612.94|2617.85|2610.15|35
1645571480000|2022-02-22 23:11:20|2618.05|2610.35|2619.17|2611.47|2619.96|2612.26|2617.93|2610.23|37
1645571490000|2022-02-22 23:11:30|2619.18|2611.48|2620.49|2612.79|2620.77|2613.07|2619.03|2611.33|28
1645571500000|2022-02-22 23:11:40|2620.39|2612.69|2620.56|2612.86|2620.59|2612.89|2619.84|2612.14|34
1645571510000|2022-02-22 23:11:50|2621.16|2613.46|2619.48|2611.78|2621.16|2613.46|2619.48|2611.78|32
1645571520000|2022-02-22 23:12:00|2619.49|2611.79|2618.17|2610.47|2620.51|2612.81|2618.07|2610.37|36
1645571530000|2022-02-22 23:12:10|2618.03|2610.33|2618.15|2610.45|2618.41|2610.71|2617.86|2610.16|35
1645571540000|2022-02-22 23:12:20|2618.14|2610.44|2619.31|2611.61|2619.38|2611.68|2617.99|2610.29|31
1645571550000|2022-02-22 23:12:30|2619.21|2611.51|2619.21|2611.51|2619.68|2611.98|2618.68|2610.98|38
1645571560000|2022-02-22 23:12:40|2619.22|2611.52|2619.21|2611.51|2619.45|2611.75|2618.97|2611.27|25
1645571570000|2022-02-22 23:12:50|2619.29|2611.59|2618.45|2610.75|2619.32|2611.62|2618.09|2610.39|31
1645571580000|2022-02-22 23:13:00|2618.44|2610.74|2617.79|2610.09|2618.44|2610.74|2617.69|2609.99|30
1645571590000|2022-02-22 23:13:10|2617.85|2610.15|2618.1|2610.4|2618.98|2611.28|2617.84|2610.14|33
1645571600000|2022-02-22 23:13:20|2618.09|2610.39|2618.09|2610.39|2618.39|2610.69|2617.88|2610.18|36
1645571610000|2022-02-22 23:13:30|2618.06|2610.36|2620.15|2612.45|2621.21|2613.51|2618.06|2610.36|36
1645571620000|2022-02-22 23:13:40|2620.14|2612.44|2620.15|2612.45|2620.34|2612.64|2620|2612.3|29
1645571630000|2022-02-22 23:13:50|2620.26|2612.56|2622.44|2614.74|2622.93|2615.23|2620.21|2612.51|32
1645571640000|2022-02-22 23:14:00|2622.49|2614.79|2623.05|2615.35|2623.21|2615.51|2621.5|2613.8|33
1645571650000|2022-02-22 23:14:10|2623.23|2615.53|2624.3|2616.6|2624.5|2616.8|2622.82|2615.12|30
1645571660000|2022-02-22 23:14:20|2624.31|2616.61|2624.07|2616.37|2624.96|2617.26|2624.07|2616.37|35
1645571670000|2022-02-22 23:14:30|2624.1|2616.4|2624.22|2616.52|2625.04|2617.34|2624.08|2616.38|34
1645571680000|2022-02-22 23:14:40|2624.49|2616.79|2625.16|2617.46|2625.85|2618.15|2624.41|2616.71|38
1645571690000|2022-02-22 23:14:50|2625.18|2617.48|2625.43|2617.73|2625.89|2618.19|2625.18|2617.48|37
1645571700000|2022-02-22 23:15:00|2625.42|2617.72|2626.13|2618.43|2626.21|2618.51|2624.61|2616.91|38
1645571710000|2022-02-22 23:15:10|2625.38|2617.68|2624.74|2617.04|2625.38|2617.68|2624.61|2616.91|35
1645571720000|2022-02-22 23:15:20|2624.73|2617.03|2625.14|2617.44|2625.27|2617.57|2624.62|2616.92|36
1645571730000|2022-02-22 23:15:30|2625.15|2617.45|2625.06|2617.36|2625.48|2617.78|2625.06|2617.36|27
1645571740000|2022-02-22 23:15:40|2624.97|2617.27|2627.13|2619.43|2628.35|2620.65|2624.97|2617.27|34
1645571750000|2022-02-22 23:15:50|2626.99|2619.29|2628.48|2620.78|2629.66|2621.96|2626.99|2619.29|38
1645571760000|2022-02-22 23:16:00|2628.45|2620.75|2625.45|2617.75|2628.45|2620.75|2625.31|2617.61|36
1645571770000|2022-02-22 23:16:10|2625.42|2617.72|2625.83|2618.13|2626.33|2618.63|2625.26|2617.56|35
1645571780000|2022-02-22 23:16:20|2626.11|2618.41|2622.68|2614.98|2627.05|2619.35|2622.68|2614.98|40
1645571790000|2022-02-22 23:16:30|2622.9|2615.2|2624.36|2616.66|2624.38|2616.68|2622.6|2614.9|39
1645571800000|2022-02-22 23:16:40|2624.34|2616.64|2624.1|2616.4|2624.34|2616.64|2623.88|2616.18|36
1645571810000|2022-02-22 23:16:50|2624.14|2616.44|2623.97|2616.27|2624.54|2616.84|2623.56|2615.86|35
1645571820000|2022-02-22 23:17:00|2624.03|2616.33|2623.8|2616.1|2624.57|2616.87|2623.79|2616.09|30
1645571830000|2022-02-22 23:17:10|2623.94|2616.24|2624.1|2616.4|2625.48|2617.78|2623.9|2616.2|38
1645571840000|2022-02-22 23:17:20|2624.08|2616.38|2623.83|2616.13|2624.36|2616.66|2623.83|2616.13|29
1645571850000|2022-02-22 23:17:30|2623.82|2616.12|2623.01|2615.31|2624.13|2616.43|2623.01|2615.31|33
1645571860000|2022-02-22 23:17:40|2622.9|2615.2|2622.73|2615.03|2623.22|2615.52|2622.51|2614.81|33
1645571870000|2022-02-22 23:17:50|2622.77|2615.07|2622.96|2615.26|2623.29|2615.59|2622.65|2614.95|34
1645571880000|2022-02-22 23:18:00|2623.2|2615.5|2622.02|2614.32|2623.56|2615.86|2622.02|2614.32|38
1645571890000|2022-02-22 23:18:10|2622.03|2614.33|2622.46|2614.76|2622.57|2614.87|2621.91|2614.21|30
1645571900000|2022-02-22 23:18:20|2622.5|2614.8|2623.43|2615.73|2624.17|2616.47|2622.35|2614.65|38
1645571910000|2022-02-22 23:18:30|2623.64|2615.94|2623.66|2615.96|2624.35|2616.65|2623.56|2615.86|30
1645571920000|2022-02-22 23:18:40|2623.67|2615.97|2624.24|2616.54|2624.24|2616.54|2623.38|2615.68|32
1645571930000|2022-02-22 23:18:50|2624.02|2616.32|2624.02|2616.32|2624.18|2616.48|2623.82|2616.12|31
1645571940000|2022-02-22 23:19:00|2623.95|2616.25|2624.29|2616.59|2624.79|2617.09|2623.95|2616.25|31
1645571950000|2022-02-22 23:19:10|2624.45|2616.75|2624.7|2617|2624.7|2617|2624.08|2616.38|33
1645571960000|2022-02-22 23:19:20|2624.67|2616.97|2624.26|2616.56|2624.67|2616.97|2624.18|2616.48|33
1645571970000|2022-02-22 23:19:30|2624.23|2616.53|2627.05|2619.35|2627.6|2619.9|2624.21|2616.51|26
1645571980000|2022-02-22 23:19:40|2627.06|2619.36|2627.71|2620.01|2628.36|2620.66|2627.03|2619.33|33
1645571990000|2022-02-22 23:19:50|2627.73|2620.03|2629.06|2621.36|2629.06|2621.36|2627.71|2620.01|34
1645572000000|2022-02-22 23:20:00|2629.04|2621.34|2627.82|2620.12|2629.24|2621.54|2627.82|2620.12|37
1645572010000|2022-02-22 23:20:10|2627.69|2619.99|2625.4|2617.7|2627.75|2620.05|2625.4|2617.7|39
1645572020000|2022-02-22 23:20:20|2625.53|2617.83|2626.44|2618.74|2626.93|2619.23|2625.38|2617.68|34
1645572030000|2022-02-22 23:20:30|2626.4|2618.7|2626.4|2618.7|2626.45|2618.75|2626.02|2618.32|32
1645572040000|2022-02-22 23:20:40|2626.36|2618.66|2629.84|2622.14|2631.68|2623.98|2626.17|2618.47|36
1645572050000|2022-02-22 23:20:50|2629.97|2622.27|2629.54|2621.84|2629.97|2622.27|2628.45|2620.75|37
1645572060000|2022-02-22 23:21:00|2629.58|2621.88|2629.81|2622.11|2629.97|2622.27|2629.29|2621.59|31
1645572070000|2022-02-22 23:21:10|2629.82|2622.12|2628.9|2621.2|2629.82|2622.12|2628.59|2620.89|37
1645572080000|2022-02-22 23:21:20|2628.89|2621.19|2628.25|2620.55|2629.11|2621.41|2628.2|2620.5|36
1645572090000|2022-02-22 23:21:30|2628.16|2620.46|2628.58|2620.88|2628.75|2621.05|2628.05|2620.35|34
1645572100000|2022-02-22 23:21:40|2628.89|2621.19|2628.41|2620.71|2628.9|2621.2|2628.32|2620.62|27
1645572110000|2022-02-22 23:21:50|2628.31|2620.61|2628.56|2620.86|2628.59|2620.89|2627.97|2620.27|31
1645572120000|2022-02-22 23:22:00|2628.37|2620.67|2628.79|2621.09|2629.16|2621.46|2628.33|2620.63|24
1645572130000|2022-02-22 23:22:10|2628.8|2621.1|2629.96|2622.26|2629.96|2622.26|2628.8|2621.1|24
1645572140000|2022-02-22 23:22:20|2629.95|2622.25|2629.47|2621.77|2630|2622.3|2629.24|2621.54|29
1645572150000|2022-02-22 23:22:30|2629.48|2621.78|2628.93|2621.23|2629.92|2622.22|2628.9|2621.2|33
1645572160000|2022-02-22 23:22:40|2629.12|2621.42|2630.15|2622.45|2630.2|2622.5|2629.1|2621.4|30
1645572170000|2022-02-22 23:22:50|2630.14|2622.44|2630.27|2622.57|2630.27|2622.57|2629.84|2622.14|25
1645572180000|2022-02-22 23:23:00|2630.32|2622.62|2630.08|2622.38|2630.85|2623.15|2629.98|2622.28|26
1645572190000|2022-02-22 23:23:10|2630.09|2622.39|2628.53|2620.83|2630.09|2622.39|2628.37|2620.67|33
1645572200000|2022-02-22 23:23:20|2628.45|2620.75|2627.53|2619.83|2628.45|2620.75|2627.3|2619.6|24
1645572210000|2022-02-22 23:23:30|2627.83|2620.13|2628.78|2621.08|2628.78|2621.08|2627.83|2620.13|29
1645572220000|2022-02-22 23:23:40|2628.81|2621.11|2629.03|2621.33|2629.08|2621.38|2628.81|2621.11|12
1645572230000|2022-02-22 23:23:50|2629.02|2621.32|2628.9|2621.2|2629.02|2621.32|2628.73|2621.03|28
1645572240000|2022-02-22 23:24:00|2628.89|2621.19|2629.17|2621.47|2629.27|2621.57|2628.86|2621.16|17
1645572250000|2022-02-22 23:24:10|2629.16|2621.46|2629.21|2621.51|2629.55|2621.85|2628.95|2621.25|31
1645572260000|2022-02-22 23:24:20|2629.27|2621.57|2630.89|2623.19|2630.92|2623.22|2629.16|2621.46|32
1645572270000|2022-02-22 23:24:30|2630.09|2622.39|2629.71|2622.01|2630.82|2623.12|2628.86|2621.16|27
1645572280000|2022-02-22 23:24:40|2630.55|2622.85|2629.64|2621.94|2630.9|2623.2|2629.15|2621.45|33
1645572290000|2022-02-22 23:24:50|2629.53|2621.83|2629.6|2621.9|2629.71|2622.01|2629.29|2621.59|34
1645572300000|2022-02-22 23:25:00|2629.64|2621.94|2627.5|2619.8|2629.77|2622.07|2627.37|2619.67|30
1645572310000|2022-02-22 23:25:10|2627.02|2619.32|2627.78|2620.08|2627.78|2620.08|2626.23|2618.53|33
1645572320000|2022-02-22 23:25:20|2627.66|2619.96|2628.27|2620.57|2628.46|2620.76|2627.64|2619.94|27
1645572330000|2022-02-22 23:25:30|2628.29|2620.59|2629.03|2621.33|2629.03|2621.33|2628.02|2620.32|34
1645572340000|2022-02-22 23:25:40|2629.14|2621.44|2627.95|2620.25|2629.24|2621.54|2627.65|2619.95|35
1645572350000|2022-02-22 23:25:50|2628.07|2620.37|2628|2620.3|2628.22|2620.52|2627.73|2620.03|15
1645572360000|2022-02-22 23:26:00|2628.08|2620.38|2628.25|2620.55|2628.46|2620.76|2626.77|2619.07|36
1645572370000|2022-02-22 23:26:10|2628|2620.3|2628.64|2620.94|2629.37|2621.67|2627.87|2620.17|32
1645572380000|2022-02-22 23:26:20|2628.6|2620.9|2626.94|2619.24|2628.6|2620.9|2626.66|2618.96|35
1645572390000|2022-02-22 23:26:30|2626.93|2619.23|2626|2618.3|2627|2619.3|2625.94|2618.24|35
1645572400000|2022-02-22 23:26:40|2625.98|2618.28|2626.69|2618.99|2627.11|2619.41|2625.3|2617.6|36
1645572410000|2022-02-22 23:26:50|2626.68|2618.98|2626.61|2618.91|2627.2|2619.5|2626.53|2618.83|34
1645572420000|2022-02-22 23:27:00|2626.62|2618.92|2626.76|2619.06|2627.09|2619.39|2626.54|2618.84|36
1645572430000|2022-02-22 23:27:10|2626.81|2619.11|2626.83|2619.13|2626.89|2619.19|2626.54|2618.84|32
1645572440000|2022-02-22 23:27:20|2626.81|2619.11|2627.69|2619.99|2627.69|2619.99|2626.58|2618.88|39
1645572450000|2022-02-22 23:27:30|2627.66|2619.96|2628.57|2620.87|2628.95|2621.25|2627.66|2619.96|32
1645572460000|2022-02-22 23:27:40|2628.32|2620.62|2628.17|2620.47|2628.35|2620.65|2627.87|2620.17|36
1645572470000|2022-02-22 23:27:50|2628.2|2620.5|2628.84|2621.14|2629.12|2621.42|2628.11|2620.41|25
1645572480000|2022-02-22 23:28:00|2628.65|2620.95|2628.49|2620.79|2628.65|2620.95|2627.79|2620.09|35
1645572490000|2022-02-22 23:28:10|2628.58|2620.88|2628.85|2621.15|2629.07|2621.37|2628.47|2620.77|24
1645572500000|2022-02-22 23:28:20|2629.42|2621.72|2629.97|2622.27|2630.64|2622.94|2628.86|2621.16|21
1645572510000|2022-02-22 23:28:30|2630.12|2622.42|2629.22|2621.52|2630.62|2622.92|2629.22|2621.52|29
1645572520000|2022-02-22 23:28:40|2629.32|2621.62|2631.11|2623.41|2631.11|2623.41|2628.86|2621.16|25
1645572530000|2022-02-22 23:28:50|2630.92|2623.22|2630.29|2622.59|2630.93|2623.23|2629.96|2622.26|29
1645572540000|2022-02-22 23:29:00|2630.36|2622.66|2630.89|2623.19|2631.06|2623.36|2630.07|2622.37|31
1645572550000|2022-02-22 23:29:10|2630.81|2623.11|2631.93|2624.23|2631.93|2624.23|2630.81|2623.11|35
1645572560000|2022-02-22 23:29:20|2632.18|2624.48|2636.1|2628.4|2636.41|2628.71|2632.04|2624.34|40
1645572570000|2022-02-22 23:29:30|2635.99|2628.29|2639.09|2631.39|2639.71|2632.01|2635.59|2627.89|38
1645572580000|2022-02-22 23:29:40|2639.01|2631.31|2637.5|2629.8|2639.01|2631.31|2637.41|2629.71|36
1645572590000|2022-02-22 23:29:50|2637.54|2629.84|2635.73|2628.03|2637.67|2629.97|2635.01|2627.31|37
1645572600000|2022-02-22 23:30:00|2636.05|2628.35|2637.87|2630.17|2638.58|2630.88|2636.05|2628.35|36
1645572610000|2022-02-22 23:30:10|2637.86|2630.16|2638.62|2630.92|2638.87|2631.17|2637.54|2629.84|35
1645572620000|2022-02-22 23:30:20|2638.33|2630.63|2641.48|2633.78|2641.61|2633.91|2637.97|2630.27|39
1645572630000|2022-02-22 23:30:30|2641.62|2633.92|2642.22|2634.52|2643.04|2635.34|2640.5|2632.8|39
1645572640000|2022-02-22 23:30:40|2642.23|2634.53|2642.72|2635.02|2642.77|2635.07|2641.91|2634.21|31
1645572650000|2022-02-22 23:30:50|2642.66|2634.96|2642.69|2634.99|2642.83|2635.13|2642.49|2634.79|32
1645572660000|2022-02-22 23:31:00|2642.7|2635|2641.64|2633.94|2642.7|2635|2641.64|2633.94|39
1645572670000|2022-02-22 23:31:10|2641.6|2633.9|2640.83|2633.13|2641.6|2633.9|2640.67|2632.97|32
1645572680000|2022-02-22 23:31:20|2641.01|2633.31|2645.72|2638.02|2645.72|2638.02|2641.01|2633.31|35
1645572690000|2022-02-22 23:31:30|2645.46|2637.76|2641.95|2634.25|2645.56|2637.86|2641.95|2634.25|37
1645572700000|2022-02-22 23:31:40|2641.96|2634.26|2639.11|2631.41|2641.96|2634.26|2639.11|2631.41|38
1645572710000|2022-02-22 23:31:50|2638.97|2631.27|2639.25|2631.55|2639.41|2631.71|2638.37|2630.67|38
1645572720000|2022-02-22 23:32:00|2639.34|2631.64|2636.35|2628.65|2639.34|2631.64|2635.24|2627.54|38
1645572730000|2022-02-22 23:32:10|2636.4|2628.7|2636.87|2629.17|2637.71|2630.01|2636.15|2628.45|35
1645572740000|2022-02-22 23:32:20|2636.82|2629.12|2635.36|2627.66|2637.31|2629.61|2635.36|2627.66|38
1645572750000|2022-02-22 23:32:30|2634.91|2627.21|2634.83|2627.13|2635.27|2627.57|2634.01|2626.31|37
1645572760000|2022-02-22 23:32:40|2634.89|2627.19|2636.33|2628.63|2636.33|2628.63|2634.89|2627.19|36
1645572770000|2022-02-22 23:32:50|2636.23|2628.53|2636.45|2628.75|2636.45|2628.75|2635.63|2627.93|34
1645572780000|2022-02-22 23:33:00|2636.44|2628.74|2635.8|2628.1|2636.93|2629.23|2635.47|2627.77|34
1645572790000|2022-02-22 23:33:10|2635.81|2628.11|2635.17|2627.47|2636.06|2628.36|2635.12|2627.42|32
1645572800000|2022-02-22 23:33:20|2635.22|2627.52|2634.61|2626.91|2635.26|2627.56|2634.6|2626.9|35
1645572810000|2022-02-22 23:33:30|2634.59|2626.89|2633.96|2626.26|2634.82|2627.12|2633.96|2626.26|36
1645572820000|2022-02-22 23:33:40|2633.82|2626.12|2632.37|2624.67|2633.82|2626.12|2631.65|2623.95|39
1645572830000|2022-02-22 23:33:50|2632.11|2624.41|2631.38|2623.68|2632.15|2624.45|2629.47|2621.77|36
1645572840000|2022-02-22 23:34:00|2631.4|2623.7|2631.54|2623.84|2631.78|2624.08|2631.22|2623.52|35
1645572850000|2022-02-22 23:34:10|2631.55|2623.85|2632.01|2624.31|2632.25|2624.55|2631.42|2623.72|36
1645572860000|2022-02-22 23:34:20|2631.99|2624.29|2631.22|2623.52|2631.99|2624.29|2630.79|2623.09|38
1645572870000|2022-02-22 23:34:30|2631.14|2623.44|2630.63|2622.93|2631.14|2623.44|2630.1|2622.4|34
1645572880000|2022-02-22 23:34:40|2630.4|2622.7|2629.74|2622.04|2630.66|2622.96|2629.47|2621.77|35
1645572890000|2022-02-22 23:34:50|2629.73|2622.03|2628.45|2620.75|2629.73|2622.03|2628.45|2620.75|28
1645572900000|2022-02-22 23:35:00|2628.26|2620.56|2632.03|2624.33|2632.2|2624.5|2628.07|2620.37|38
1645572910000|2022-02-22 23:35:10|2631.72|2624.02|2630.4|2622.7|2631.72|2624.02|2629.84|2622.14|36
1645572920000|2022-02-22 23:35:20|2630.42|2622.72|2632.43|2624.73|2632.43|2624.73|2630.4|2622.7|34
1645572930000|2022-02-22 23:35:30|2632.15|2624.45|2632.1|2624.4|2632.76|2625.06|2632|2624.3|33
1645572940000|2022-02-22 23:35:40|2632.03|2624.33|2633.24|2625.54|2633.31|2625.61|2632.02|2624.32|30
1645572950000|2022-02-22 23:35:50|2633.02|2625.32|2633.99|2626.29|2634.92|2627.22|2632.95|2625.25|38
1645572960000|2022-02-22 23:36:00|2633.46|2625.76|2633|2625.3|2633.86|2626.16|2632.56|2624.86|33
1645572970000|2022-02-22 23:36:10|2633.01|2625.31|2633.52|2625.82|2633.53|2625.83|2632.67|2624.97|35
1645572980000|2022-02-22 23:36:20|2633.54|2625.84|2632.77|2625.07|2633.61|2625.91|2632.65|2624.95|38
1645572990000|2022-02-22 23:36:30|2632.59|2624.89|2633.17|2625.47|2633.24|2625.54|2631.89|2624.19|32
1645573000000|2022-02-22 23:36:40|2633.22|2625.52|2635.2|2627.5|2635.32|2627.62|2633.22|2625.52|25
1645573010000|2022-02-22 23:36:50|2635.26|2627.56|2636.51|2628.81|2637.33|2629.63|2635.08|2627.38|26
1645573020000|2022-02-22 23:37:00|2636.55|2628.85|2638.14|2630.44|2638.14|2630.44|2636.25|2628.55|36
1645573030000|2022-02-22 23:37:10|2638.12|2630.42|2638.49|2630.79|2638.49|2630.79|2637.22|2629.52|34
1645573040000|2022-02-22 23:37:20|2638.54|2630.84|2639.73|2632.03|2640.2|2632.5|2638.54|2630.84|33
1645573050000|2022-02-22 23:37:30|2639.3|2631.6|2639.89|2632.19|2640.46|2632.76|2638.99|2631.29|38
1645573060000|2022-02-22 23:37:40|2639.88|2632.18|2638.05|2630.35|2639.88|2632.18|2638.05|2630.35|33
1645573070000|2022-02-22 23:37:50|2637.87|2630.17|2637.44|2629.74|2638.03|2630.33|2636.91|2629.21|37
1645573080000|2022-02-22 23:38:00|2637.52|2629.82|2639.31|2631.61|2639.48|2631.78|2637.52|2629.82|32
1645573090000|2022-02-22 23:38:10|2639.18|2631.48|2639.45|2631.75|2639.78|2632.08|2638.97|2631.27|27
1645573100000|2022-02-22 23:38:20|2639.21|2631.51|2639.33|2631.63|2639.71|2632.01|2639.21|2631.51|36
1645573110000|2022-02-22 23:38:30|2639.38|2631.68|2637.33|2629.63|2639.38|2631.68|2637.33|2629.63|29
1645573120000|2022-02-22 23:38:40|2637.16|2629.46|2636.36|2628.66|2637.89|2630.19|2636.36|2628.66|37
1645573130000|2022-02-22 23:38:50|2636.37|2628.67|2636.49|2628.79|2636.8|2629.1|2636.37|2628.67|33
1645573140000|2022-02-22 23:39:00|2636.45|2628.75|2637.02|2629.32|2637.21|2629.51|2636.23|2628.53|36
1645573150000|2022-02-22 23:39:10|2637.26|2629.56|2636.9|2629.2|2637.26|2629.56|2636.51|2628.81|31
1645573160000|2022-02-22 23:39:20|2636.76|2629.06|2636.61|2628.91|2636.78|2629.08|2636.36|2628.66|33
1645573170000|2022-02-22 23:39:30|2636.62|2628.92|2637.17|2629.47|2637.35|2629.65|2636.59|2628.89|29
1645573180000|2022-02-22 23:39:40|2637.16|2629.46|2637.99|2630.29|2638.29|2630.59|2637.16|2629.46|29
1645573190000|2022-02-22 23:39:50|2638.02|2630.32|2638.12|2630.42|2638.51|2630.81|2637.95|2630.25|26
1645573200000|2022-02-22 23:40:00|2638.15|2630.45|2637.88|2630.18|2638.15|2630.45|2637.86|2630.16|37
1645573210000|2022-02-22 23:40:10|2637.89|2630.19|2636.79|2629.09|2637.89|2630.19|2636.75|2629.05|29
1645573220000|2022-02-22 23:40:20|2636.75|2629.05|2636.32|2628.62|2636.86|2629.16|2635.95|2628.25|32
1645573230000|2022-02-22 23:40:30|2636.4|2628.7|2636.85|2629.15|2637.18|2629.48|2636.4|2628.7|32
1645573240000|2022-02-22 23:40:40|2636.64|2628.94|2637.97|2630.27|2638.34|2630.64|2636.64|2628.94|30
1645573250000|2022-02-22 23:40:50|2638.31|2630.61|2639.53|2631.83|2639.71|2632.01|2638.03|2630.33|36
1645573260000|2022-02-22 23:41:00|2639.73|2632.03|2638.95|2631.25|2639.73|2632.03|2638.56|2630.86|35
1645573270000|2022-02-22 23:41:10|2639.16|2631.46|2639.27|2631.57|2639.3|2631.6|2638.9|2631.2|36
1645573280000|2022-02-22 23:41:20|2639.07|2631.37|2639.13|2631.43|2639.44|2631.74|2638.91|2631.21|32
1645573290000|2022-02-22 23:41:30|2639.15|2631.45|2640.31|2632.61|2640.51|2632.81|2639.14|2631.44|31
1645573300000|2022-02-22 23:41:40|2640.18|2632.48|2641.92|2634.22|2641.93|2634.23|2640.1|2632.4|32
1645573310000|2022-02-22 23:41:50|2642.05|2634.35|2642.74|2635.04|2644.51|2636.81|2641.47|2633.77|37
1645573320000|2022-02-22 23:42:00|2642.47|2634.77|2644.87|2637.17|2645.03|2637.33|2641.98|2634.28|38
1645573330000|2022-02-22 23:42:10|2644.7|2637|2646.21|2638.51|2646.51|2638.81|2642.98|2635.28|40
1645573340000|2022-02-22 23:42:20|2645.5|2637.8|2648.81|2641.11|2648.81|2641.11|2645.47|2637.77|37
1645573350000|2022-02-22 23:42:30|2648.6|2640.9|2648.31|2640.61|2648.94|2641.24|2648.12|2640.42|36
1645573360000|2022-02-22 23:42:40|2648.34|2640.64|2650.94|2643.24|2651.13|2643.43|2647.21|2639.51|35
1645573370000|2022-02-22 23:42:50|2650.48|2642.78|2650.37|2642.67|2651.97|2644.27|2648.82|2641.12|38
1645573380000|2022-02-22 23:43:00|2651.87|2644.17|2654.4|2646.7|2654.73|2647.03|2651.44|2643.74|39
1645573390000|2022-02-22 23:43:10|2652.59|2644.89|2654.83|2647.13|2655.69|2647.99|2652.59|2644.89|40
1645573400000|2022-02-22 23:43:20|2654.68|2646.98|2652.33|2644.63|2654.76|2647.06|2651.28|2643.58|36
1645573410000|2022-02-22 23:43:30|2652.52|2644.82|2648.73|2641.03|2652.52|2644.82|2647.81|2640.11|37
1645573420000|2022-02-22 23:43:40|2649.28|2641.58|2649.67|2641.97|2649.99|2642.29|2648.49|2640.79|39
1645573430000|2022-02-22 23:43:50|2649.42|2641.72|2651.24|2643.54|2651.24|2643.54|2649.35|2641.65|38
1645573440000|2022-02-22 23:44:00|2651.35|2643.65|2651.16|2643.46|2652.26|2644.56|2650.58|2642.88|37
1645573450000|2022-02-22 23:44:10|2651.28|2643.58|2652.46|2644.76|2653.37|2645.67|2651.28|2643.58|38
1645573460000|2022-02-22 23:44:20|2652.16|2644.46|2657.34|2649.64|2658.12|2650.42|2652.08|2644.38|39
1645573470000|2022-02-22 23:44:30|2657.33|2649.63|2655.27|2647.57|2657.69|2649.99|2655.2|2647.5|40
1645573480000|2022-02-22 23:44:40|2655.24|2647.54|2658.27|2650.57|2659.56|2651.86|2654.23|2646.53|39
1645573490000|2022-02-22 23:44:50|2658.17|2650.47|2656.4|2648.7|2658.17|2650.47|2655.27|2647.57|36
1645573500000|2022-02-22 23:45:00|2657.42|2649.72|2660.25|2652.55|2660.35|2652.65|2657.42|2649.72|39
1645573510000|2022-02-22 23:45:10|2659.86|2652.16|2656.89|2649.19|2660.64|2652.94|2656.89|2649.19|39
1645573520000|2022-02-22 23:45:20|2656.71|2649.01|2652.6|2644.9|2656.9|2649.2|2652.6|2644.9|38
1645573530000|2022-02-22 23:45:30|2652.97|2645.27|2656.34|2648.64|2656.34|2648.64|2652.63|2644.93|39
1645573540000|2022-02-22 23:45:40|2656.57|2648.87|2654.28|2646.58|2658.55|2650.85|2653.94|2646.24|38
1645573550000|2022-02-22 23:45:50|2654.35|2646.65|2653.45|2645.75|2654.9|2647.2|2652.95|2645.25|40
1645573560000|2022-02-22 23:46:00|2653.22|2645.52|2653.69|2645.99|2653.69|2645.99|2650.92|2643.22|40
1645573570000|2022-02-22 23:46:10|2654.4|2646.7|2654.33|2646.63|2655.95|2648.25|2653.8|2646.1|39
1645573580000|2022-02-22 23:46:20|2653.94|2646.24|2653.98|2646.28|2655.06|2647.36|2653.65|2645.95|34
1645573590000|2022-02-22 23:46:30|2653.8|2646.1|2653.94|2646.24|2654.34|2646.64|2653.08|2645.38|40
1645573600000|2022-02-22 23:46:40|2654.03|2646.33|2653.55|2645.85|2654.04|2646.34|2653.39|2645.69|36
1645573610000|2022-02-22 23:46:50|2653.52|2645.82|2652.1|2644.4|2653.75|2646.05|2651.67|2643.97|38
1645573620000|2022-02-22 23:47:00|2652.08|2644.38|2651.61|2643.91|2652.69|2644.99|2651.38|2643.68|37
1645573630000|2022-02-22 23:47:10|2651.53|2643.83|2648.37|2640.67|2651.57|2643.87|2648.35|2640.65|40
1645573640000|2022-02-22 23:47:20|2648.3|2640.6|2648.53|2640.83|2648.58|2640.88|2647.31|2639.61|38
1645573650000|2022-02-22 23:47:30|2648.52|2640.82|2645.53|2637.83|2648.52|2640.82|2645.41|2637.71|38
1645573660000|2022-02-22 23:47:40|2645.38|2637.68|2647.79|2640.09|2648.08|2640.38|2645.07|2637.37|37
1645573670000|2022-02-22 23:47:50|2647.88|2640.18|2651.12|2643.42|2652.35|2644.65|2647.88|2640.18|38
1645573680000|2022-02-22 23:48:00|2651.1|2643.4|2651.68|2643.98|2652.25|2644.55|2651.09|2643.39|28
1645573690000|2022-02-22 23:48:10|2651.67|2643.97|2651.12|2643.42|2652.64|2644.94|2651.12|2643.42|36
1645573700000|2022-02-22 23:48:20|2651.1|2643.4|2649.73|2642.03|2651.1|2643.4|2649.29|2641.59|31
1645573710000|2022-02-22 23:48:30|2650.04|2642.34|2649.41|2641.71|2650.06|2642.36|2648.83|2641.13|35
1645573720000|2022-02-22 23:48:40|2649.95|2642.25|2649.02|2641.32|2649.95|2642.25|2648.94|2641.24|33
1645573730000|2022-02-22 23:48:50|2649.18|2641.48|2650.83|2643.13|2651.33|2643.63|2649.17|2641.47|29
1645573740000|2022-02-22 23:49:00|2650.82|2643.12|2650.22|2642.52|2650.85|2643.15|2650.09|2642.39|32
1645573750000|2022-02-22 23:49:10|2650.05|2642.35|2649.92|2642.22|2650.54|2642.84|2649.81|2642.11|38
1645573760000|2022-02-22 23:49:20|2650|2642.3|2650.69|2642.99|2652.79|2645.09|2649.95|2642.25|36
1645573770000|2022-02-22 23:49:30|2650.2|2642.5|2652.79|2645.09|2652.79|2645.09|2649.93|2642.23|40
1645573780000|2022-02-22 23:49:40|2652.63|2644.93|2652.03|2644.33|2652.63|2644.93|2651.64|2643.94|28
1645573790000|2022-02-22 23:49:50|2650.66|2642.96|2650.06|2642.36|2650.69|2642.99|2649.23|2641.53|38
1645573800000|2022-02-22 23:50:00|2650.21|2642.51|2650.81|2643.11|2650.88|2643.18|2649.81|2642.11|38
1645573810000|2022-02-22 23:50:10|2650.8|2643.1|2649.69|2641.99|2650.87|2643.17|2649.61|2641.91|30
1645573820000|2022-02-22 23:50:20|2649.5|2641.8|2651.76|2644.06|2651.84|2644.14|2649.27|2641.57|37
1645573830000|2022-02-22 23:50:30|2651.79|2644.09|2653.03|2645.33|2653.27|2645.57|2651.79|2644.09|37
1645573840000|2022-02-22 23:50:40|2652.61|2644.91|2651.41|2643.71|2652.97|2645.27|2651.37|2643.67|34
1645573850000|2022-02-22 23:50:50|2651.32|2643.62|2649.91|2642.21|2651.47|2643.77|2649.62|2641.92|37
1645573860000|2022-02-22 23:51:00|2649.9|2642.2|2646.09|2638.39|2650.93|2643.23|2645.28|2637.58|40
1645573870000|2022-02-22 23:51:10|2646.06|2638.36|2646.42|2638.72|2646.77|2639.07|2645.34|2637.64|39
1645573880000|2022-02-22 23:51:20|2646.62|2638.92|2646.67|2638.97|2648.36|2640.66|2646.22|2638.52|38
1645573890000|2022-02-22 23:51:30|2646.68|2638.98|2646.26|2638.56|2646.69|2638.99|2646.02|2638.32|35
1645573900000|2022-02-22 23:51:40|2646.24|2638.54|2647.47|2639.77|2647.55|2639.85|2646.24|2638.54|37
1645573910000|2022-02-22 23:51:50|2647.48|2639.78|2645.71|2638.01|2647.52|2639.82|2645.69|2637.99|36
1645573920000|2022-02-22 23:52:00|2645.6|2637.9|2646.43|2638.73|2646.53|2638.83|2645.56|2637.86|36
1645573930000|2022-02-22 23:52:10|2646.34|2638.64|2645.33|2637.63|2646.34|2638.64|2645.23|2637.53|39
1645573940000|2022-02-22 23:52:20|2645.19|2637.49|2647.72|2640.02|2647.85|2640.15|2645.19|2637.49|35
1645573950000|2022-02-22 23:52:30|2647.7|2640|2645.59|2637.89|2647.72|2640.02|2645.42|2637.72|29
1645573960000|2022-02-22 23:52:40|2645.6|2637.9|2646.16|2638.46|2646.52|2638.82|2645.5|2637.8|33
1645573970000|2022-02-22 23:52:50|2646|2638.3|2646.5|2638.8|2646.62|2638.92|2645.85|2638.15|31
1645573980000|2022-02-22 23:53:00|2646.51|2638.81|2645.4|2637.7|2646.71|2639.01|2644.76|2637.06|38
1645573990000|2022-02-22 23:53:10|2646.12|2638.42|2644.09|2636.39|2646.12|2638.42|2643.82|2636.12|36
1645574000000|2022-02-22 23:53:20|2644.11|2636.41|2644.46|2636.76|2644.6|2636.9|2643.93|2636.23|24
1645574010000|2022-02-22 23:53:30|2643.71|2636.01|2643.28|2635.58|2643.71|2636.01|2642.37|2634.67|35
1645574020000|2022-02-22 23:53:40|2643.29|2635.59|2644.2|2636.5|2645.53|2637.83|2643.23|2635.53|35
1645574030000|2022-02-22 23:53:50|2644.1|2636.4|2644.93|2637.23|2645.02|2637.32|2643.74|2636.04|36
1645574040000|2022-02-22 23:54:00|2645.05|2637.35|2644.53|2636.83|2645.74|2638.04|2643.7|2636|36
1645574050000|2022-02-22 23:54:10|2644.59|2636.89|2644.4|2636.7|2644.89|2637.19|2643.91|2636.21|34
1645574060000|2022-02-22 23:54:20|2644.3|2636.6|2643.06|2635.36|2644.3|2636.6|2642.61|2634.91|39
1645574070000|2022-02-22 23:54:30|2643.33|2635.63|2643.52|2635.82|2643.78|2636.08|2642.88|2635.18|32
1645574080000|2022-02-22 23:54:40|2643.51|2635.81|2643.2|2635.5|2643.56|2635.86|2642.71|2635.01|36
1645574090000|2022-02-22 23:54:50|2643.19|2635.49|2642.66|2634.96|2643.26|2635.56|2642.48|2634.78|27
1645574100000|2022-02-22 23:55:00|2642.93|2635.23|2643.45|2635.75|2643.95|2636.25|2642.93|2635.23|38
1645574110000|2022-02-22 23:55:10|2643.62|2635.92|2642.85|2635.15|2643.79|2636.09|2642.74|2635.04|33
1645574120000|2022-02-22 23:55:20|2642.84|2635.14|2642.66|2634.96|2643.25|2635.55|2642.63|2634.93|33
1645574130000|2022-02-22 23:55:30|2642.62|2634.92|2642.44|2634.74|2642.75|2635.05|2641.9|2634.2|32
1645574140000|2022-02-22 23:55:40|2642.36|2634.66|2642.74|2635.04|2643.24|2635.54|2642.36|2634.66|36
1645574150000|2022-02-22 23:55:50|2642.83|2635.13|2642.18|2634.48|2642.85|2635.15|2642.04|2634.34|33
1645574160000|2022-02-22 23:56:00|2642.71|2635.01|2642.49|2634.79|2642.95|2635.25|2642.07|2634.37|34
1645574170000|2022-02-22 23:56:10|2642.47|2634.77|2642.34|2634.64|2642.9|2635.2|2642.11|2634.41|34
1645574180000|2022-02-22 23:56:20|2642.32|2634.62|2642.23|2634.53|2642.46|2634.76|2641.99|2634.29|33
1645574190000|2022-02-22 23:56:30|2642.06|2634.36|2642.37|2634.67|2642.42|2634.72|2642.06|2634.36|28
1645574200000|2022-02-22 23:56:40|2642.39|2634.69|2642.18|2634.48|2642.39|2634.69|2642.09|2634.39|32
1645574210000|2022-02-22 23:56:50|2642.26|2634.56|2643.49|2635.79|2643.72|2636.02|2642.26|2634.56|23
1645574220000|2022-02-22 23:57:00|2643.9|2636.2|2643.52|2635.82|2644.22|2636.52|2642.79|2635.09|24
1645574230000|2022-02-22 23:57:10|2643.5|2635.8|2643.3|2635.6|2643.69|2635.99|2643.13|2635.43|22
1645574240000|2022-02-22 23:57:20|2643.31|2635.61|2643.16|2635.46|2643.9|2636.2|2642.15|2634.45|34
1645574250000|2022-02-22 23:57:30|2643.2|2635.5|2643.68|2635.98|2643.68|2635.98|2642.42|2634.72|35
1645574260000|2022-02-22 23:57:40|2643.66|2635.96|2640.19|2632.49|2643.66|2635.96|2640.19|2632.49|36
1645574270000|2022-02-22 23:57:50|2640.21|2632.51|2639.09|2631.39|2640.39|2632.69|2639.04|2631.34|37
1645574280000|2022-02-22 23:58:00|2639|2631.3|2640.06|2632.36|2640.06|2632.36|2638.73|2631.03|36
1645574290000|2022-02-22 23:58:10|2639.95|2632.25|2641.58|2633.88|2641.58|2633.88|2639.55|2631.85|33
1645574300000|2022-02-22 23:58:20|2641.7|2634|2641.94|2634.24|2642.3|2634.6|2641.7|2634|36
1645574310000|2022-02-22 23:58:30|2641.98|2634.28|2641.91|2634.21|2641.98|2634.28|2641.31|2633.61|36
1645574320000|2022-02-22 23:58:40|2641.97|2634.27|2641.37|2633.67|2642.06|2634.36|2641.27|2633.57|29
1645574330000|2022-02-22 23:58:50|2641.3|2633.6|2641.97|2634.27|2642.14|2634.44|2641.24|2633.54|34
1645574340000|2022-02-22 23:59:00|2641.59|2633.89|2641.06|2633.36|2641.99|2634.29|2640.44|2632.74|35
1645574350000|2022-02-22 23:59:10|2641.11|2633.41|2641.11|2633.41|2641.25|2633.55|2640.81|2633.11|28
1645574360000|2022-02-22 23:59:20|2641.09|2633.39|2641.64|2633.94|2641.64|2633.94|2640.98|2633.28|29
1645574370000|2022-02-22 23:59:30|2642.23|2634.53|2642.1|2634.4|2642.26|2634.56|2642.02|2634.32|22
1645574380000|2022-02-22 23:59:40|2642.11|2634.41|2641.73|2634.03|2642.55|2634.85|2641.69|2633.99|33
1645574390000|2022-02-22 23:59:50|2641.78|2634.08|2641.63|2633.93|2642.52|2634.82|2641.63|2633.93|23
1645574400000|2022-02-23 00:00:00|2641.82|2634.12|2642.77|2635.07|2642.82|2635.12|2641.82|2634.12|32
1645574410000|2022-02-23 00:00:10|2642.73|2635.03|2646.01|2638.31|2646.07|2638.37|2642.58|2634.88|36
1645574420000|2022-02-23 00:00:20|2645.96|2638.26|2646.03|2638.33|2646.43|2638.73|2645.77|2638.07|33
1645574430000|2022-02-23 00:00:30|2646.07|2638.37|2646|2638.3|2647.14|2639.44|2645.84|2638.14|35
1645574440000|2022-02-23 00:00:40|2645.98|2638.28|2644.92|2637.22|2646.32|2638.62|2644.85|2637.15|33
1645574450000|2022-02-23 00:00:50|2645.02|2637.32|2643.9|2636.2|2645.13|2637.43|2643.9|2636.2|35
1645574460000|2022-02-23 00:01:00|2643.84|2636.14|2646.05|2638.35|2646.06|2638.36|2643.71|2636.01|37
1645574470000|2022-02-23 00:01:10|2646.01|2638.31|2645.95|2638.25|2646.3|2638.6|2645.73|2638.03|27
1645574480000|2022-02-23 00:01:20|2645.73|2638.03|2645.74|2638.04|2646.13|2638.43|2645.37|2637.67|33
1645574490000|2022-02-23 00:01:30|2645.96|2638.26|2644.45|2636.75|2646.11|2638.41|2644.16|2636.46|38
1645574500000|2022-02-23 00:01:40|2644.42|2636.72|2643.16|2635.46|2644.52|2636.82|2643.03|2635.33|35
1645574510000|2022-02-23 00:01:50|2643.14|2635.44|2641.03|2633.33|2643.14|2635.44|2641.03|2633.33|37
1645574520000|2022-02-23 00:02:00|2641.7|2634|2638.27|2630.57|2641.94|2634.24|2638.03|2630.33|38
1645574530000|2022-02-23 00:02:10|2638.39|2630.69|2636.46|2628.76|2638.49|2630.79|2635.69|2627.99|38
1645574540000|2022-02-23 00:02:20|2636.45|2628.75|2635.57|2627.87|2637.24|2629.54|2635.57|2627.87|40
1645574550000|2022-02-23 00:02:30|2635.65|2627.95|2639.64|2631.94|2639.74|2632.04|2635.29|2627.59|37
1645574560000|2022-02-23 00:02:40|2639.54|2631.84|2641.71|2634.01|2641.71|2634.01|2639.51|2631.81|34
1645574570000|2022-02-23 00:02:50|2641.84|2634.14|2641.78|2634.08|2641.93|2634.23|2640.94|2633.24|32
1645574580000|2022-02-23 00:03:00|2641.79|2634.09|2645.45|2637.75|2645.93|2638.23|2641.01|2633.31|38
1645574590000|2022-02-23 00:03:10|2645.59|2637.89|2647.13|2639.43|2647.36|2639.66|2645.26|2637.56|33
1645574600000|2022-02-23 00:03:20|2647.14|2639.44|2645.68|2637.98|2647.14|2639.44|2645.64|2637.94|33
1645574610000|2022-02-23 00:03:30|2645.55|2637.85|2646.85|2639.15|2647.3|2639.6|2645.07|2637.37|35
1645574620000|2022-02-23 00:03:40|2646.87|2639.17|2645.8|2638.1|2647.05|2639.35|2645.8|2638.1|34
1645574630000|2022-02-23 00:03:50|2645.76|2638.06|2643.96|2636.26|2645.76|2638.06|2643.96|2636.26|37
1645574640000|2022-02-23 00:04:00|2643.53|2635.83|2643.42|2635.72|2644.12|2636.42|2642.66|2634.96|37
1645574650000|2022-02-23 00:04:10|2643.43|2635.73|2643.3|2635.6|2643.6|2635.9|2643.13|2635.43|34
1645574660000|2022-02-23 00:04:20|2643.26|2635.56|2643.73|2636.03|2643.92|2636.22|2642.45|2634.75|36
1645574670000|2022-02-23 00:04:30|2643.74|2636.04|2644.15|2636.45|2644.15|2636.45|2643.62|2635.92|35
1645574680000|2022-02-23 00:04:40|2644.08|2636.38|2645.36|2637.66|2645.81|2638.11|2643.92|2636.22|32
1645574690000|2022-02-23 00:04:50|2645.33|2637.63|2645.56|2637.86|2646.11|2638.41|2645.21|2637.51|31
1645574700000|2022-02-23 00:05:00|2645.53|2637.83|2645.15|2637.45|2645.53|2637.83|2644.14|2636.44|36
1645574710000|2022-02-23 00:05:10|2645.17|2637.47|2645.6|2637.9|2646.02|2638.32|2645.04|2637.34|35
1645574720000|2022-02-23 00:05:20|2645.62|2637.92|2646.85|2639.15|2647.1|2639.4|2645.62|2637.92|31
1645574730000|2022-02-23 00:05:30|2646.88|2639.18|2648.49|2640.79|2648.54|2640.84|2646.69|2638.99|24
1645574740000|2022-02-23 00:05:40|2648.57|2640.87|2648.98|2641.28|2649.99|2642.29|2648.42|2640.72|31
1645574750000|2022-02-23 00:05:50|2649.05|2641.35|2650.06|2642.36|2650.43|2642.73|2649.02|2641.32|31
1645574760000|2022-02-23 00:06:00|2649.68|2641.98|2651.08|2643.38|2651.08|2643.38|2649.18|2641.48|35
1645574770000|2022-02-23 00:06:10|2651.09|2643.39|2650.78|2643.08|2651.44|2643.74|2650.78|2643.08|37
1645574780000|2022-02-23 00:06:20|2650.79|2643.09|2650.87|2643.17|2650.9|2643.2|2650.15|2642.45|30
1645574790000|2022-02-23 00:06:30|2651.01|2643.31|2649.99|2642.29|2651.01|2643.31|2649.76|2642.06|38
1645574800000|2022-02-23 00:06:40|2649.97|2642.27|2650.62|2642.92|2650.62|2642.92|2649.97|2642.27|33
1645574810000|2022-02-23 00:06:50|2650.7|2643|2654.74|2647.04|2654.76|2647.06|2650.46|2642.76|30
1645574820000|2022-02-23 00:07:00|2654.78|2647.08|2653.59|2645.89|2654.78|2647.08|2653.04|2645.34|34
1645574830000|2022-02-23 00:07:10|2653.6|2645.9|2655.54|2647.84|2655.78|2648.08|2653.33|2645.63|40
1645574840000|2022-02-23 00:07:20|2655.68|2647.98|2653.85|2646.15|2656.02|2648.32|2653.53|2645.83|38
1645574850000|2022-02-23 00:07:30|2653.87|2646.17|2652.66|2644.96|2653.87|2646.17|2652.06|2644.36|38
1645574860000|2022-02-23 00:07:40|2652.58|2644.88|2651.64|2643.94|2652.6|2644.9|2651.5|2643.8|33
1645574870000|2022-02-23 00:07:50|2651.67|2643.97|2651.74|2644.04|2651.78|2644.08|2651.57|2643.87|32
1645574880000|2022-02-23 00:08:00|2651.71|2644.01|2652.51|2644.81|2652.57|2644.87|2651.69|2643.99|33
1645574890000|2022-02-23 00:08:10|2652.55|2644.85|2655.44|2647.74|2655.44|2647.74|2652.5|2644.8|30
1645574900000|2022-02-23 00:08:20|2655.39|2647.69|2655.26|2647.56|2655.53|2647.83|2655.2|2647.5|33
1645574910000|2022-02-23 00:08:30|2654.87|2647.17|2657.3|2649.6|2657.72|2650.02|2654.35|2646.65|36
1645574920000|2022-02-23 00:08:40|2657.17|2649.47|2658.92|2651.22|2658.92|2651.22|2656.9|2649.2|40
1645574930000|2022-02-23 00:08:50|2658.62|2650.92|2658.18|2650.48|2658.78|2651.08|2658.09|2650.39|37
1645574940000|2022-02-23 00:09:00|2658.23|2650.53|2657.28|2649.58|2658.33|2650.63|2657.28|2649.58|37
1645574950000|2022-02-23 00:09:10|2657.38|2649.68|2656.83|2649.13|2657.38|2649.68|2655.69|2647.99|36
1645574960000|2022-02-23 00:09:20|2656.91|2649.21|2656.83|2649.13|2657.55|2649.85|2656.39|2648.69|33
1645574970000|2022-02-23 00:09:30|2657.08|2649.38|2658.29|2650.59|2658.29|2650.59|2656.95|2649.25|36
1645574980000|2022-02-23 00:09:40|2658.65|2650.95|2658.49|2650.79|2659.29|2651.59|2658.2|2650.5|38
1645574990000|2022-02-23 00:09:50|2658.37|2650.67|2656.19|2648.49|2658.53|2650.83|2656.19|2648.49|39
1645575000000|2022-02-23 00:10:00|2656.22|2648.52|2654.56|2646.86|2657.37|2649.67|2654.44|2646.74|38
1645575010000|2022-02-23 00:10:10|2654.46|2646.76|2653.01|2645.31|2654.46|2646.76|2652.88|2645.18|37
1645575020000|2022-02-23 00:10:20|2653.13|2645.43|2654.49|2646.79|2654.49|2646.79|2652.81|2645.11|35
1645575030000|2022-02-23 00:10:30|2654.5|2646.8|2656.6|2648.9|2656.61|2648.91|2654.5|2646.8|37
1645575040000|2022-02-23 00:10:40|2656.52|2648.82|2656.91|2649.21|2657.12|2649.42|2655.83|2648.13|36
1645575050000|2022-02-23 00:10:50|2657.31|2649.61|2656.55|2648.85|2657.92|2650.22|2656.29|2648.59|37
1645575060000|2022-02-23 00:11:00|2656.63|2648.93|2656.24|2648.54|2656.74|2649.04|2655.52|2647.82|32
1645575070000|2022-02-23 00:11:10|2656.07|2648.37|2656.19|2648.49|2656.5|2648.8|2655.73|2648.03|25
1645575080000|2022-02-23 00:11:20|2656.18|2648.48|2654.36|2646.66|2656.19|2648.49|2654.02|2646.32|29
1645575090000|2022-02-23 00:11:30|2654.51|2646.81|2654.58|2646.88|2655.37|2647.67|2654.18|2646.48|33
1645575100000|2022-02-23 00:11:40|2654.4|2646.7|2654.91|2647.21|2655.62|2647.92|2654.24|2646.54|35
1645575110000|2022-02-23 00:11:50|2655.21|2647.51|2655.67|2647.97|2655.67|2647.97|2654.92|2647.22|28
1645575120000|2022-02-23 00:12:00|2655.66|2647.96|2657.68|2649.98|2657.68|2649.98|2655.62|2647.92|35
1645575130000|2022-02-23 00:12:10|2657.39|2649.69|2657.03|2649.33|2657.71|2650.01|2656.84|2649.14|40
1645575140000|2022-02-23 00:12:20|2657.06|2649.36|2655.54|2647.84|2657.13|2649.43|2655.25|2647.55|32
1645575150000|2022-02-23 00:12:30|2655.66|2647.96|2655.85|2648.15|2656.02|2648.32|2655.39|2647.69|38
1645575160000|2022-02-23 00:12:40|2655.78|2648.08|2655.46|2647.76|2655.87|2648.17|2654.71|2647.01|39
1645575170000|2022-02-23 00:12:50|2655.07|2647.37|2654.99|2647.29|2655.79|2648.09|2654.58|2646.88|34
1645575180000|2022-02-23 00:13:00|2654.93|2647.23|2654.03|2646.33|2655.03|2647.33|2653.85|2646.15|39
1645575190000|2022-02-23 00:13:10|2654.02|2646.32|2651.27|2643.57|2654.08|2646.38|2651.26|2643.56|35
1645575200000|2022-02-23 00:13:20|2651.28|2643.58|2652.44|2644.74|2652.44|2644.74|2650.94|2643.24|36
1645575210000|2022-02-23 00:13:30|2652.42|2644.72|2651.89|2644.19|2652.59|2644.89|2651.59|2643.89|32
1645575220000|2022-02-23 00:13:40|2651.85|2644.15|2651.24|2643.54|2651.85|2644.15|2650.89|2643.19|28
1645575230000|2022-02-23 00:13:50|2651.06|2643.36|2651.53|2643.83|2651.76|2644.06|2651.02|2643.32|34
1645575240000|2022-02-23 00:14:00|2651.61|2643.91|2654.91|2647.21|2654.91|2647.21|2651.52|2643.82|36
1645575250000|2022-02-23 00:14:10|2654.85|2647.15|2653.82|2646.12|2655.28|2647.58|2653.82|2646.12|37
1645575260000|2022-02-23 00:14:20|2653.9|2646.2|2653.39|2645.69|2654.13|2646.43|2652.62|2644.92|37
1645575270000|2022-02-23 00:14:30|2653.47|2645.77|2653.23|2645.53|2653.56|2645.86|2653.15|2645.45|33
1645575280000|2022-02-23 00:14:40|2653.38|2645.68|2654.14|2646.44|2654.38|2646.68|2653.23|2645.53|34
1645575290000|2022-02-23 00:14:50|2654.18|2646.48|2654.54|2646.84|2654.58|2646.88|2654.18|2646.48|33
1645575300000|2022-02-23 00:15:00|2654.35|2646.65|2655.32|2647.62|2655.34|2647.64|2653.1|2645.4|37
1645575310000|2022-02-23 00:15:10|2655.31|2647.61|2655.6|2647.9|2655.61|2647.91|2654.9|2647.2|35
1645575320000|2022-02-23 00:15:20|2655.63|2647.93|2656.7|2649|2657.4|2649.7|2655.63|2647.93|36
1645575330000|2022-02-23 00:15:30|2656.53|2648.83|2656.06|2648.36|2656.87|2649.17|2655.37|2647.67|33
1645575340000|2022-02-23 00:15:40|2656.05|2648.35|2656.02|2648.32|2656.19|2648.49|2655.53|2647.83|33
1645575350000|2022-02-23 00:15:50|2656|2648.3|2655.51|2647.81|2656.6|2648.9|2655.42|2647.72|33
1645575360000|2022-02-23 00:16:00|2655.84|2648.14|2658.62|2650.92|2658.73|2651.03|2655.84|2648.14|37
1645575370000|2022-02-23 00:16:10|2658.67|2650.97|2658.44|2650.74|2659.7|2652|2658.08|2650.38|32
1645575380000|2022-02-23 00:16:20|2658.46|2650.76|2658.24|2650.54|2659.33|2651.63|2657.69|2649.99|36
1645575390000|2022-02-23 00:16:30|2658.26|2650.56|2656.41|2648.71|2658.5|2650.8|2656.37|2648.67|37
1645575400000|2022-02-23 00:16:40|2656.43|2648.73|2656.97|2649.27|2656.98|2649.28|2656.04|2648.34|31
1645575410000|2022-02-23 00:16:50|2657.04|2649.34|2655.63|2647.93|2657.32|2649.62|2655.63|2647.93|34
1645575420000|2022-02-23 00:17:00|2655.9|2648.2|2653.9|2646.2|2655.9|2648.2|2653.9|2646.2|20
1645575430000|2022-02-23 00:17:10|2653.82|2646.12|2654.42|2646.72|2654.42|2646.72|2653.59|2645.89|32
1645575440000|2022-02-23 00:17:20|2654.41|2646.71|2656.63|2648.93|2657.92|2650.22|2654.41|2646.71|38
1645575450000|2022-02-23 00:17:30|2656.62|2648.92|2656.28|2648.58|2657.26|2649.56|2656.26|2648.56|37
1645575460000|2022-02-23 00:17:40|2656.47|2648.77|2656.34|2648.64|2656.76|2649.06|2656.23|2648.53|31
1645575470000|2022-02-23 00:17:50|2656.35|2648.65|2655.4|2647.7|2656.82|2649.12|2655.4|2647.7|29
1645575480000|2022-02-23 00:18:00|2655.47|2647.77|2654.42|2646.72|2655.74|2648.04|2654.29|2646.59|36
1645575490000|2022-02-23 00:18:10|2654.51|2646.81|2653.42|2645.72|2654.55|2646.85|2653.11|2645.41|34
1645575500000|2022-02-23 00:18:20|2653.48|2645.78|2653.14|2645.44|2653.54|2645.84|2653.06|2645.36|27
1645575510000|2022-02-23 00:18:30|2653.08|2645.38|2653.38|2645.68|2653.97|2646.27|2653.08|2645.38|36
1645575520000|2022-02-23 00:18:40|2653.1|2645.4|2655.72|2648.02|2655.72|2648.02|2651.65|2643.95|40
1645575530000|2022-02-23 00:18:50|2655.54|2647.84|2654.04|2646.34|2655.66|2647.96|2653.95|2646.25|37
1645575540000|2022-02-23 00:19:00|2654.05|2646.35|2652.38|2644.68|2654.05|2646.35|2651.83|2644.13|35
1645575550000|2022-02-23 00:19:10|2652.56|2644.86|2650.73|2643.03|2652.82|2645.12|2650.52|2642.82|38
1645575560000|2022-02-23 00:19:20|2650.76|2643.06|2651|2643.3|2651.47|2643.77|2650.5|2642.8|34
1645575570000|2022-02-23 00:19:30|2651.05|2643.35|2651.01|2643.31|2651.29|2643.59|2650.49|2642.79|33
1645575580000|2022-02-23 00:19:40|2650.99|2643.29|2651.3|2643.6|2651.97|2644.27|2650.69|2642.99|35
1645575590000|2022-02-23 00:19:50|2651.16|2643.46|2652.27|2644.57|2652.59|2644.89|2651.07|2643.37|34
1645575600000|2022-02-23 00:20:00|2652.21|2644.51|2652.18|2644.48|2652.25|2644.55|2651.26|2643.56|36
1645575610000|2022-02-23 00:20:10|2652.1|2644.4|2650.97|2643.27|2652.28|2644.58|2650.86|2643.16|35
1645575620000|2022-02-23 00:20:20|2650.95|2643.25|2650.82|2643.12|2651.42|2643.72|2650.45|2642.75|35
1645575630000|2022-02-23 00:20:30|2650.84|2643.14|2650.05|2642.35|2650.84|2643.14|2649.59|2641.89|35
1645575640000|2022-02-23 00:20:40|2650.13|2642.43|2649.3|2641.6|2650.17|2642.47|2648.49|2640.79|38
1645575650000|2022-02-23 00:20:50|2649.31|2641.61|2649.77|2642.07|2650.05|2642.35|2649.24|2641.54|35
1645575660000|2022-02-23 00:21:00|2649.95|2642.25|2651.73|2644.03|2651.92|2644.22|2649.59|2641.89|29
1645575670000|2022-02-23 00:21:10|2651.77|2644.07|2651.3|2643.6|2651.77|2644.07|2650.96|2643.26|37
1645575680000|2022-02-23 00:21:20|2651.31|2643.61|2649.9|2642.2|2651.49|2643.79|2649.9|2642.2|37
1645575690000|2022-02-23 00:21:30|2650.15|2642.45|2649.39|2641.69|2650.15|2642.45|2649.3|2641.6|37
1645575700000|2022-02-23 00:21:40|2649.38|2641.68|2647.93|2640.23|2649.66|2641.96|2647.93|2640.23|38
1645575710000|2022-02-23 00:21:50|2648.23|2640.53|2647.96|2640.26|2648.33|2640.63|2647.65|2639.95|37
1645575720000|2022-02-23 00:22:00|2648.1|2640.4|2647.19|2639.49|2648.34|2640.64|2646.25|2638.55|36
1645575730000|2022-02-23 00:22:10|2647|2639.3|2645.82|2638.12|2647.26|2639.56|2645.82|2638.12|32
1645575740000|2022-02-23 00:22:20|2645.8|2638.1|2644.85|2637.15|2646.86|2639.16|2644.85|2637.15|34
1645575750000|2022-02-23 00:22:30|2645.05|2637.35|2644.92|2637.22|2645.3|2637.6|2644.86|2637.16|37
1645575760000|2022-02-23 00:22:40|2644.83|2637.13|2644.31|2636.61|2644.98|2637.28|2644.07|2636.37|34
1645575770000|2022-02-23 00:22:50|2644.28|2636.58|2644.13|2636.43|2644.88|2637.18|2644.13|2636.43|37
1645575780000|2022-02-23 00:23:00|2644.24|2636.54|2643.71|2636.01|2644.52|2636.82|2643.36|2635.66|35
1645575790000|2022-02-23 00:23:10|2643.6|2635.9|2645.84|2638.14|2646.54|2638.84|2643.46|2635.76|38
1645575800000|2022-02-23 00:23:20|2645.8|2638.1|2646.14|2638.44|2646.21|2638.51|2644.96|2637.26|38
1645575810000|2022-02-23 00:23:30|2646.16|2638.46|2644.54|2636.84|2646.16|2638.46|2644.4|2636.7|36
1645575820000|2022-02-23 00:23:40|2644.65|2636.95|2644.12|2636.42|2644.65|2636.95|2644.12|2636.42|33
1645575830000|2022-02-23 00:23:50|2644.16|2636.46|2643.91|2636.21|2644.59|2636.89|2643.91|2636.21|38
1645575840000|2022-02-23 00:24:00|2644.03|2636.33|2643.69|2635.99|2644.23|2636.53|2643.61|2635.91|27
1645575850000|2022-02-23 00:24:10|2643.7|2636|2643.19|2635.49|2644.08|2636.38|2643.19|2635.49|31
1645575860000|2022-02-23 00:24:20|2643.58|2635.88|2643.64|2635.94|2644.14|2636.44|2643.58|2635.88|29
1645575870000|2022-02-23 00:24:30|2643.78|2636.08|2643.7|2636|2644.05|2636.35|2643.69|2635.99|30
1645575880000|2022-02-23 00:24:40|2643.69|2635.99|2643.64|2635.94|2643.97|2636.27|2643.58|2635.88|28
1645575890000|2022-02-23 00:24:50|2643.66|2635.96|2643.28|2635.58|2643.88|2636.18|2642.98|2635.28|33
1645575900000|2022-02-23 00:25:00|2643.08|2635.38|2643.88|2636.18|2643.96|2636.26|2643.08|2635.38|35
1645575910000|2022-02-23 00:25:10|2643.82|2636.12|2643.79|2636.09|2643.89|2636.19|2643.59|2635.89|28
1645575920000|2022-02-23 00:25:20|2643.88|2636.18|2644.56|2636.86|2644.87|2637.17|2643.8|2636.1|31
1645575930000|2022-02-23 00:25:30|2644.57|2636.87|2644.1|2636.4|2644.6|2636.9|2643.74|2636.04|33
1645575940000|2022-02-23 00:25:40|2644.09|2636.39|2643.72|2636.02|2644.28|2636.58|2643.71|2636.01|37
1645575950000|2022-02-23 00:25:50|2643.74|2636.04|2643.37|2635.67|2643.9|2636.2|2643|2635.3|37
1645575960000|2022-02-23 00:26:00|2643.32|2635.62|2643.62|2635.92|2643.62|2635.92|2643.09|2635.39|35
1645575970000|2022-02-23 00:26:10|2643.54|2635.84|2643.91|2636.21|2643.91|2636.21|2643.14|2635.44|34
1645575980000|2022-02-23 00:26:20|2643.92|2636.22|2645.34|2637.64|2645.79|2638.09|2643.7|2636|36
1645575990000|2022-02-23 00:26:30|2645.39|2637.69|2644.44|2636.74|2645.52|2637.82|2644.44|2636.74|31
1645576000000|2022-02-23 00:26:40|2644.53|2636.83|2644.77|2637.07|2645.02|2637.32|2644.01|2636.31|32
1645576010000|2022-02-23 00:26:50|2644.8|2637.1|2644.52|2636.82|2645.21|2637.51|2644.24|2636.54|32
1645576020000|2022-02-23 00:27:00|2644.57|2636.87|2643.9|2636.2|2644.57|2636.87|2643.74|2636.04|31
1645576030000|2022-02-23 00:27:10|2643.87|2636.17|2644.34|2636.64|2644.34|2636.64|2643.64|2635.94|21
1645576040000|2022-02-23 00:27:20|2644.42|2636.72|2644.34|2636.64|2644.53|2636.83|2644.34|2636.64|15
1645576050000|2022-02-23 00:27:30|2644.42|2636.72|2644.89|2637.19|2644.89|2637.19|2644.13|2636.43|21
1645576060000|2022-02-23 00:27:40|2644.73|2637.03|2643.51|2635.81|2644.73|2637.03|2643.21|2635.51|22
1645576070000|2022-02-23 00:27:50|2643.53|2635.83|2645.84|2638.14|2646.26|2638.56|2643.33|2635.63|37
1645576080000|2022-02-23 00:28:00|2646.48|2638.78|2644.85|2637.15|2646.49|2638.79|2644.85|2637.15|33
1645576090000|2022-02-23 00:28:10|2644.75|2637.05|2645.33|2637.63|2645.64|2637.94|2644.65|2636.95|40
1645576100000|2022-02-23 00:28:20|2645.61|2637.91|2643.9|2636.2|2645.74|2638.04|2643.9|2636.2|22
1645576110000|2022-02-23 00:28:30|2644|2636.3|2644.01|2636.31|2644.04|2636.34|2643.9|2636.2|25
1645576120000|2022-02-23 00:28:40|2644|2636.3|2643.57|2635.87|2644|2636.3|2643.4|2635.7|31
1645576130000|2022-02-23 00:28:50|2643.54|2635.84|2643.57|2635.87|2643.57|2635.87|2643.28|2635.58|33
1645576140000|2022-02-23 00:29:00|2643.54|2635.84|2643.56|2635.86|2643.6|2635.9|2643.31|2635.61|24
1645576150000|2022-02-23 00:29:10|2643.55|2635.85|2643.57|2635.87|2643.7|2636|2643.36|2635.66|26
1645576160000|2022-02-23 00:29:20|2643.65|2635.95|2643.94|2636.24|2644.62|2636.92|2643.5|2635.8|34
1645576170000|2022-02-23 00:29:30|2643.93|2636.23|2643.76|2636.06|2644.01|2636.31|2643.47|2635.77|28
1645576180000|2022-02-23 00:29:40|2643.75|2636.05|2643.75|2636.05|2643.89|2636.19|2643.61|2635.91|27
1645576190000|2022-02-23 00:29:50|2643.7|2636|2643.19|2635.49|2643.95|2636.25|2643.16|2635.46|30
1645576200000|2022-02-23 00:30:00|2643.23|2635.53|2641.53|2633.83|2643.23|2635.53|2640.67|2632.97|40
1645576210000|2022-02-23 00:30:10|2641.75|2634.05|2639.97|2632.27|2641.76|2634.06|2639.91|2632.21|39
1645576220000|2022-02-23 00:30:20|2640.02|2632.32|2639.49|2631.79|2640.02|2632.32|2638.46|2630.76|35
1645576230000|2022-02-23 00:30:30|2639.43|2631.73|2639.42|2631.72|2639.67|2631.97|2639.31|2631.61|34
1645576240000|2022-02-23 00:30:40|2639.46|2631.76|2638.92|2631.22|2639.52|2631.82|2638.33|2630.63|37
1645576250000|2022-02-23 00:30:50|2639.48|2631.78|2640.03|2632.33|2640.16|2632.46|2639.46|2631.76|38
1645576260000|2022-02-23 00:31:00|2639.99|2632.29|2641.25|2633.55|2641.34|2633.64|2639.99|2632.29|36
1645576270000|2022-02-23 00:31:10|2641.14|2633.44|2640.59|2632.89|2642.12|2634.42|2640.59|2632.89|36
1645576280000|2022-02-23 00:31:20|2640.54|2632.84|2641.56|2633.86|2641.56|2633.86|2640.54|2632.84|31
1645576290000|2022-02-23 00:31:30|2641.48|2633.78|2639.07|2631.37|2641.48|2633.78|2639.03|2631.33|34
1645576300000|2022-02-23 00:31:40|2639.08|2631.38|2638.35|2630.65|2639.08|2631.38|2638.3|2630.6|25
1645576310000|2022-02-23 00:31:50|2638.29|2630.59|2638.35|2630.65|2638.38|2630.68|2638.13|2630.43|25
1645576320000|2022-02-23 00:32:00|2638.31|2630.61|2635.54|2627.84|2638.66|2630.96|2635.54|2627.84|33
1645576330000|2022-02-23 00:32:10|2635.26|2627.56|2636.19|2628.49|2636.22|2628.52|2635.01|2627.31|35
1645576340000|2022-02-23 00:32:20|2636.13|2628.43|2635.69|2627.99|2636.3|2628.6|2635.69|2627.99|34
1645576350000|2022-02-23 00:32:30|2635.65|2627.95|2634.89|2627.19|2635.97|2628.27|2634.59|2626.89|38
1645576360000|2022-02-23 00:32:40|2634.88|2627.18|2633.85|2626.15|2635.04|2627.34|2633.83|2626.13|32
1645576370000|2022-02-23 00:32:50|2633.94|2626.24|2632.92|2625.22|2633.94|2626.24|2631.74|2624.04|33
1645576380000|2022-02-23 00:33:00|2633.18|2625.48|2632.68|2624.98|2633.79|2626.09|2632.67|2624.97|39
1645576390000|2022-02-23 00:33:10|2633.2|2625.5|2631.96|2624.26|2633.45|2625.75|2631.4|2623.7|40
1645576400000|2022-02-23 00:33:20|2631.89|2624.19|2631.86|2624.16|2632.15|2624.45|2631.64|2623.94|35
1645576410000|2022-02-23 00:33:30|2631.92|2624.22|2626.37|2618.67|2632.54|2624.84|2626.37|2618.67|36
1645576420000|2022-02-23 00:33:40|2626.34|2618.64|2627.58|2619.88|2627.88|2620.18|2626.08|2618.38|36
1645576430000|2022-02-23 00:33:50|2627.7|2620|2628.96|2621.26|2630.45|2622.75|2627.63|2619.93|39
1645576440000|2022-02-23 00:34:00|2628.95|2621.25|2632.03|2624.33|2632.03|2624.33|2628.95|2621.25|36
1645576450000|2022-02-23 00:34:10|2632.02|2624.32|2631.5|2623.8|2632.46|2624.76|2631.07|2623.37|35
1645576460000|2022-02-23 00:34:20|2631.44|2623.74|2631.56|2623.86|2632.46|2624.76|2630.74|2623.04|36
1645576470000|2022-02-23 00:34:30|2631.54|2623.84|2631.61|2623.91|2632.45|2624.75|2631.39|2623.69|35
1645576480000|2022-02-23 00:34:40|2631.67|2623.97|2631.85|2624.15|2631.86|2624.16|2631.12|2623.42|28
1645576490000|2022-02-23 00:34:50|2631.39|2623.69|2634.4|2626.7|2634.4|2626.7|2631.39|2623.69|37
1645576500000|2022-02-23 00:35:00|2635.53|2627.83|2635.42|2627.72|2637.85|2630.15|2634.71|2627.01|37
1645576510000|2022-02-23 00:35:10|2635.48|2627.78|2635.71|2628.01|2636.35|2628.65|2634.86|2627.16|28
1645576520000|2022-02-23 00:35:20|2635.81|2628.11|2636.01|2628.31|2636.24|2628.54|2635.38|2627.68|30
1645576530000|2022-02-23 00:35:30|2636.02|2628.32|2635.01|2627.31|2636.07|2628.37|2634.31|2626.61|30
1645576540000|2022-02-23 00:35:40|2634.76|2627.06|2633.67|2625.97|2635.09|2627.39|2633.66|2625.96|30
1645576550000|2022-02-23 00:35:50|2633.52|2625.82|2633.8|2626.1|2634.16|2626.46|2633.52|2625.82|38
1645576560000|2022-02-23 00:36:00|2633.84|2626.14|2632.53|2624.83|2633.95|2626.25|2632.12|2624.42|36
1645576570000|2022-02-23 00:36:10|2632.55|2624.85|2632.34|2624.64|2632.55|2624.85|2631.96|2624.26|32
1645576580000|2022-02-23 00:36:20|2632.24|2624.54|2633.36|2625.66|2633.42|2625.72|2632.22|2624.52|27
1645576590000|2022-02-23 00:36:30|2633.4|2625.7|2633.09|2625.39|2633.94|2626.24|2632.79|2625.09|33
1645576600000|2022-02-23 00:36:40|2632.94|2625.24|2634.01|2626.31|2634.18|2626.48|2632.91|2625.21|34
1645576610000|2022-02-23 00:36:50|2634.09|2626.39|2633.8|2626.1|2634.15|2626.45|2633.8|2626.1|9
1645576620000|2022-02-23 00:37:00|2633.96|2626.26|2632.68|2624.98|2633.99|2626.29|2631.99|2624.29|37
1645576630000|2022-02-23 00:37:10|2632.78|2625.08|2631.75|2624.05|2632.79|2625.09|2631.73|2624.03|34
1645576640000|2022-02-23 00:37:20|2631.73|2624.03|2631.8|2624.1|2631.89|2624.19|2631.52|2623.82|31
1645576650000|2022-02-23 00:37:30|2631.93|2624.23|2632.62|2624.92|2632.62|2624.92|2631.67|2623.97|34
1645576660000|2022-02-23 00:37:40|2632.97|2625.27|2632.6|2624.9|2633.4|2625.7|2632.6|2624.9|24
1645576670000|2022-02-23 00:37:50|2632.39|2624.69|2631.64|2623.94|2632.44|2624.74|2631.32|2623.62|31
1645576680000|2022-02-23 00:38:00|2631.65|2623.95|2632|2624.3|2632.4|2624.7|2631.34|2623.64|34
1645576690000|2022-02-23 00:38:10|2631.94|2624.24|2632.33|2624.63|2632.41|2624.71|2631.68|2623.98|35
1645576700000|2022-02-23 00:38:20|2632.6|2624.9|2631.67|2623.97|2632.7|2625|2631.5|2623.8|31
1645576710000|2022-02-23 00:38:30|2631.72|2624.02|2633.54|2625.84|2634|2626.3|2631.72|2624.02|36
1645576720000|2022-02-23 00:38:40|2633.52|2625.82|2633.63|2625.93|2633.76|2626.06|2633.21|2625.51|36
1645576730000|2022-02-23 00:38:50|2633.69|2625.99|2633.23|2625.53|2633.71|2626.01|2632.51|2624.81|31
1645576740000|2022-02-23 00:39:00|2633.39|2625.69|2633.38|2625.68|2633.59|2625.89|2633|2625.3|28
1645576750000|2022-02-23 00:39:10|2633.34|2625.64|2633.3|2625.6|2633.43|2625.73|2632.96|2625.26|32
1645576760000|2022-02-23 00:39:20|2633.32|2625.62|2632.13|2624.43|2633.48|2625.78|2632|2624.3|35
1645576770000|2022-02-23 00:39:30|2632.01|2624.31|2632.53|2624.83|2632.72|2625.02|2632.01|2624.31|33
1645576780000|2022-02-23 00:39:40|2632.54|2624.84|2632.5|2624.8|2633.11|2625.41|2632.37|2624.67|32
1645576790000|2022-02-23 00:39:50|2632.51|2624.81|2632.5|2624.8|2632.65|2624.95|2632.3|2624.6|35
1645576800000|2022-02-23 00:40:00|2632.55|2624.85|2631.52|2623.82|2632.6|2624.9|2631.52|2623.82|32
1645576810000|2022-02-23 00:40:10|2631.48|2623.78|2631.61|2623.91|2631.9|2624.2|2631.24|2623.54|34
1645576820000|2022-02-23 00:40:20|2631.62|2623.92|2632.73|2625.03|2632.9|2625.2|2631.56|2623.86|28
1645576830000|2022-02-23 00:40:30|2632.78|2625.08|2632.92|2625.22|2632.93|2625.23|2632.68|2624.98|21
1645576840000|2022-02-23 00:40:40|2632.67|2624.97|2631.51|2623.81|2632.67|2624.97|2631.51|2623.81|37
1645576850000|2022-02-23 00:40:50|2631.49|2623.79|2630.4|2622.7|2632.03|2624.33|2630.39|2622.69|38
1645576860000|2022-02-23 00:41:00|2630.41|2622.71|2630.95|2623.25|2632.39|2624.69|2630.41|2622.71|32
1645576870000|2022-02-23 00:41:10|2631.27|2623.57|2631.21|2623.51|2631.33|2623.63|2630.27|2622.57|37
1645576880000|2022-02-23 00:41:20|2631.01|2623.31|2631.3|2623.6|2631.44|2623.74|2630.74|2623.04|32
1645576890000|2022-02-23 00:41:30|2631.29|2623.59|2631.09|2623.39|2631.71|2624.01|2631.07|2623.37|29
1645576900000|2022-02-23 00:41:40|2631.2|2623.5|2631.93|2624.23|2632.07|2624.37|2631.2|2623.5|35
1645576910000|2022-02-23 00:41:50|2632.38|2624.68|2631.61|2623.91|2632.69|2624.99|2631.61|2623.91|39
1645576920000|2022-02-23 00:42:00|2631.78|2624.08|2631.55|2623.85|2631.9|2624.2|2631.42|2623.72|31
1645576930000|2022-02-23 00:42:10|2631.64|2623.94|2631.54|2623.84|2631.79|2624.09|2631.2|2623.5|32
1645576940000|2022-02-23 00:42:20|2631.45|2623.75|2632.62|2624.92|2632.7|2625|2631.34|2623.64|35
1645576950000|2022-02-23 00:42:30|2632.68|2624.98|2632.4|2624.7|2632.81|2625.11|2632.36|2624.66|34
1645576960000|2022-02-23 00:42:40|2632.41|2624.71|2632.91|2625.21|2632.92|2625.22|2632.27|2624.57|31
1645576970000|2022-02-23 00:42:50|2632.88|2625.18|2632.9|2625.2|2632.94|2625.24|2632.52|2624.82|29
1645576980000|2022-02-23 00:43:00|2632.91|2625.21|2631.67|2623.97|2632.91|2625.21|2631.49|2623.79|28
1645576990000|2022-02-23 00:43:10|2631.69|2623.99|2631.42|2623.72|2631.73|2624.03|2631|2623.3|31
1645577000000|2022-02-23 00:43:20|2631.35|2623.65|2631.47|2623.77|2631.62|2623.92|2631.2|2623.5|35
1645577010000|2022-02-23 00:43:30|2631.5|2623.8|2631.41|2623.71|2631.66|2623.96|2631.23|2623.53|30
1645577020000|2022-02-23 00:43:40|2631.44|2623.74|2630.8|2623.1|2631.44|2623.74|2630.78|2623.08|36
1645577030000|2022-02-23 00:43:50|2630.75|2623.05|2630.89|2623.19|2630.93|2623.23|2630.3|2622.6|36
1645577040000|2022-02-23 00:44:00|2630.91|2623.21|2630.47|2622.77|2630.95|2623.25|2630.42|2622.72|26
1645577050000|2022-02-23 00:44:10|2630.55|2622.85|2631.24|2623.54|2631.72|2624.02|2630.55|2622.85|30
1645577060000|2022-02-23 00:44:20|2631.44|2623.74|2631.64|2623.94|2631.71|2624.01|2631.38|2623.68|28
1645577070000|2022-02-23 00:44:30|2631.66|2623.96|2631.54|2623.84|2631.74|2624.04|2631.29|2623.59|24
1645577080000|2022-02-23 00:44:40|2631.73|2624.03|2631.51|2623.81|2631.73|2624.03|2631.23|2623.53|29
1645577090000|2022-02-23 00:44:50|2631.7|2624|2634.47|2626.77|2634.47|2626.77|2631.36|2623.66|29
1645577100000|2022-02-23 00:45:00|2634.57|2626.87|2634.4|2626.7|2635.13|2627.43|2633.8|2626.1|34
1645577110000|2022-02-23 00:45:10|2634.2|2626.5|2633.86|2626.16|2634.2|2626.5|2633.12|2625.42|32
1645577120000|2022-02-23 00:45:20|2633.85|2626.15|2633.52|2625.82|2634.4|2626.7|2633.16|2625.46|37
1645577130000|2022-02-23 00:45:30|2633.53|2625.83|2632.89|2625.19|2633.65|2625.95|2632.76|2625.06|34
1645577140000|2022-02-23 00:45:40|2632.9|2625.2|2633.15|2625.45|2633.42|2625.72|2632.67|2624.97|29
1645577150000|2022-02-23 00:45:50|2633.01|2625.31|2632.56|2624.86|2633.01|2625.31|2632.45|2624.75|19
1645577160000|2022-02-23 00:46:00|2632.48|2624.78|2633.26|2625.56|2633.45|2625.75|2632.48|2624.78|36
1645577170000|2022-02-23 00:46:10|2633.27|2625.57|2634.39|2626.69|2634.68|2626.98|2633.27|2625.57|34
1645577180000|2022-02-23 00:46:20|2634.4|2626.7|2633.27|2625.57|2634.74|2627.04|2633.27|2625.57|32
1645577190000|2022-02-23 00:46:30|2633.36|2625.66|2633.39|2625.69|2634.03|2626.33|2633.14|2625.44|33
1645577200000|2022-02-23 00:46:40|2633.37|2625.67|2633.42|2625.72|2633.5|2625.8|2633.13|2625.43|24
1645577210000|2022-02-23 00:46:50|2633.43|2625.73|2634.07|2626.37|2634.14|2626.44|2633.36|2625.66|31
1645577220000|2022-02-23 00:47:00|2634.06|2626.36|2635|2627.3|2635.17|2627.47|2634|2626.3|31
1645577230000|2022-02-23 00:47:10|2634.94|2627.24|2636.9|2629.2|2636.9|2629.2|2634.94|2627.24|36
1645577240000|2022-02-23 00:47:20|2636.75|2629.05|2638.27|2630.57|2638.48|2630.78|2636.75|2629.05|36
1645577250000|2022-02-23 00:47:30|2637.96|2630.26|2636.66|2628.96|2637.96|2630.26|2635.99|2628.29|38
1645577260000|2022-02-23 00:47:40|2636.67|2628.97|2635.07|2627.37|2636.78|2629.08|2635.07|2627.37|35
1645577270000|2022-02-23 00:47:50|2635.31|2627.61|2634.87|2627.17|2635.44|2627.74|2634.64|2626.94|33
1645577280000|2022-02-23 00:48:00|2634.86|2627.16|2634|2626.3|2634.89|2627.19|2633.99|2626.29|29
1645577290000|2022-02-23 00:48:10|2634.06|2626.36|2635.63|2627.93|2635.84|2628.14|2633.99|2626.29|33
1645577300000|2022-02-23 00:48:20|2635.59|2627.89|2636.11|2628.41|2636.12|2628.42|2635.47|2627.77|35
1645577310000|2022-02-23 00:48:30|2636.12|2628.42|2636.48|2628.78|2636.48|2628.78|2635.41|2627.71|28
1645577320000|2022-02-23 00:48:40|2636.32|2628.62|2637.77|2630.07|2637.77|2630.07|2636.17|2628.47|34
1645577330000|2022-02-23 00:48:50|2637.82|2630.12|2637.71|2630.01|2638.12|2630.42|2637.45|2629.75|24
1645577340000|2022-02-23 00:49:00|2637.72|2630.02|2636.26|2628.56|2638.25|2630.55|2636.26|2628.56|32
1645577350000|2022-02-23 00:49:10|2636.16|2628.46|2637.04|2629.34|2637.31|2629.61|2636.16|2628.46|28
1645577360000|2022-02-23 00:49:20|2637.07|2629.37|2637.67|2629.97|2638.39|2630.69|2637.07|2629.37|38
1645577370000|2022-02-23 00:49:30|2637.93|2630.23|2638.08|2630.38|2638.56|2630.86|2637.52|2629.82|39
1645577380000|2022-02-23 00:49:40|2638.14|2630.44|2638.26|2630.56|2638.78|2631.08|2637.91|2630.21|31
1645577390000|2022-02-23 00:49:50|2638.24|2630.54|2639.8|2632.1|2639.95|2632.25|2638.24|2630.54|34
1645577400000|2022-02-23 00:50:00|2639.4|2631.7|2638.95|2631.25|2639.4|2631.7|2638.59|2630.89|33
1645577410000|2022-02-23 00:50:10|2638.61|2630.91|2638.85|2631.15|2639.63|2631.93|2638.56|2630.86|32
1645577420000|2022-02-23 00:50:20|2638.72|2631.02|2637.74|2630.04|2638.87|2631.17|2637.61|2629.91|33
1645577430000|2022-02-23 00:50:30|2637.85|2630.15|2638.27|2630.57|2638.27|2630.57|2637.85|2630.15|20
1645577440000|2022-02-23 00:50:40|2638.23|2630.53|2638.15|2630.45|2639.03|2631.33|2638.14|2630.44|30
1645577450000|2022-02-23 00:50:50|2638.1|2630.4|2638.56|2630.86|2638.6|2630.9|2638.1|2630.4|25
1645577460000|2022-02-23 00:51:00|2638.57|2630.87|2638.62|2630.92|2638.62|2630.92|2638.25|2630.55|28
1645577470000|2022-02-23 00:51:10|2638.61|2630.91|2638.41|2630.71|2638.63|2630.93|2638.23|2630.53|32
1645577480000|2022-02-23 00:51:20|2638.39|2630.69|2637.7|2630|2638.69|2630.99|2637.7|2630|33
1645577490000|2022-02-23 00:51:30|2637.73|2630.03|2637.75|2630.05|2637.79|2630.09|2637.59|2629.89|31
1645577500000|2022-02-23 00:51:40|2637.66|2629.96|2637.75|2630.05|2637.77|2630.07|2637.57|2629.87|23
1645577510000|2022-02-23 00:51:50|2637.73|2630.03|2637.05|2629.35|2637.76|2630.06|2637.05|2629.35|24
1645577520000|2022-02-23 00:52:00|2636.61|2628.91|2636.78|2629.08|2637.33|2629.63|2636.48|2628.78|36
1645577530000|2022-02-23 00:52:10|2636.77|2629.07|2637.05|2629.35|2637.21|2629.51|2635.66|2627.96|34
1645577540000|2022-02-23 00:52:20|2637.1|2629.4|2636.61|2628.91|2637.37|2629.67|2636.57|2628.87|37
1645577550000|2022-02-23 00:52:30|2636.65|2628.95|2638.34|2630.64|2638.66|2630.96|2636.65|2628.95|31
1645577560000|2022-02-23 00:52:40|2638.42|2630.72|2638.52|2630.82|2638.68|2630.98|2638.27|2630.57|31
1645577570000|2022-02-23 00:52:50|2638.38|2630.68|2638.95|2631.25|2639.02|2631.32|2638.24|2630.54|27
1645577580000|2022-02-23 00:53:00|2638.94|2631.24|2638.64|2630.94|2638.94|2631.24|2638.25|2630.55|24
1645577590000|2022-02-23 00:53:10|2638.67|2630.97|2639.59|2631.89|2639.82|2632.12|2638.67|2630.97|25
1645577600000|2022-02-23 00:53:20|2639.76|2632.06|2640.54|2632.84|2640.58|2632.88|2639.76|2632.06|19
1645577610000|2022-02-23 00:53:30|2640.68|2632.98|2640.39|2632.69|2640.68|2632.98|2640.17|2632.47|26
1645577620000|2022-02-23 00:53:40|2640.52|2632.82|2641.02|2633.32|2641.09|2633.39|2640.26|2632.56|28
1645577630000|2022-02-23 00:53:50|2640.65|2632.95|2642.88|2635.18|2642.88|2635.18|2640.65|2632.95|37
1645577640000|2022-02-23 00:54:00|2643.21|2635.51|2638.86|2631.16|2643.21|2635.51|2638.45|2630.75|37
1645577650000|2022-02-23 00:54:10|2638.74|2631.04|2637.57|2629.87|2638.74|2631.04|2636.87|2629.17|35
1645577660000|2022-02-23 00:54:20|2637.62|2629.92|2639.07|2631.37|2639.1|2631.4|2637.62|2629.92|37
1645577670000|2022-02-23 00:54:30|2639.11|2631.41|2639.28|2631.58|2639.97|2632.27|2638.79|2631.09|38
1645577680000|2022-02-23 00:54:40|2639.37|2631.67|2637.8|2630.1|2639.37|2631.67|2637.8|2630.1|34
1645577690000|2022-02-23 00:54:50|2637.83|2630.13|2635.4|2627.7|2637.83|2630.13|2635.05|2627.35|38
1645577700000|2022-02-23 00:55:00|2635.3|2627.6|2635.72|2628.02|2635.86|2628.16|2634.62|2626.92|34
1645577710000|2022-02-23 00:55:10|2635.77|2628.07|2635.72|2628.02|2635.77|2628.07|2634.6|2626.9|29
1645577720000|2022-02-23 00:55:20|2635.69|2627.99|2635.24|2627.54|2636.57|2628.87|2634.74|2627.04|36
1645577730000|2022-02-23 00:55:30|2635.43|2627.73|2635.72|2628.02|2635.87|2628.17|2635.08|2627.38|31
1645577740000|2022-02-23 00:55:40|2635.69|2627.99|2636.13|2628.43|2636.44|2628.74|2635.6|2627.9|38
1645577750000|2022-02-23 00:55:50|2636.08|2628.38|2635.33|2627.63|2636.43|2628.73|2635.22|2627.52|37
1645577760000|2022-02-23 00:56:00|2635.22|2627.52|2636.71|2629.01|2636.74|2629.04|2635.21|2627.51|32
1645577770000|2022-02-23 00:56:10|2636.49|2628.79|2635.49|2627.79|2636.49|2628.79|2635.24|2627.54|37
1645577780000|2022-02-23 00:56:20|2635.45|2627.75|2635.55|2627.85|2635.65|2627.95|2635.4|2627.7|32
1645577790000|2022-02-23 00:56:30|2635.52|2627.82|2635.89|2628.19|2636.4|2628.7|2635.42|2627.72|35
1645577800000|2022-02-23 00:56:40|2635.75|2628.05|2635.63|2627.93|2635.75|2628.05|2635.16|2627.46|35
1645577810000|2022-02-23 00:56:50|2635.45|2627.75|2635.48|2627.78|2635.69|2627.99|2635.33|2627.63|33
1645577820000|2022-02-23 00:57:00|2635.52|2627.82|2636.52|2628.82|2636.94|2629.24|2635.31|2627.61|30
1645577830000|2022-02-23 00:57:10|2636.46|2628.76|2636.53|2628.83|2636.53|2628.83|2636.22|2628.52|30
1645577840000|2022-02-23 00:57:20|2636.6|2628.9|2637.05|2629.35|2637.08|2629.38|2636.14|2628.44|27
1645577850000|2022-02-23 00:57:30|2637.06|2629.36|2636.9|2629.2|2637.11|2629.41|2636.63|2628.93|23
1645577860000|2022-02-23 00:57:40|2636.89|2629.19|2636.9|2629.2|2637|2629.3|2636.52|2628.82|30
1645577870000|2022-02-23 00:57:50|2636.91|2629.21|2637.81|2630.11|2637.81|2630.11|2636.39|2628.69|36
1645577880000|2022-02-23 00:58:00|2637.95|2630.25|2637.78|2630.08|2638.04|2630.34|2637.28|2629.58|38
1645577890000|2022-02-23 00:58:10|2637.76|2630.06|2637.47|2629.77|2638.22|2630.52|2637.34|2629.64|33
1645577900000|2022-02-23 00:58:20|2637.65|2629.95|2636.93|2629.23|2637.65|2629.95|2636.93|2629.23|28
1645577910000|2022-02-23 00:58:30|2636.91|2629.21|2636.32|2628.62|2637.11|2629.41|2636.18|2628.48|33
1645577920000|2022-02-23 00:58:40|2636.19|2628.49|2635.66|2627.96|2636.35|2628.65|2635.66|2627.96|29
1645577930000|2022-02-23 00:58:50|2635.42|2627.72|2632.16|2624.46|2635.42|2627.72|2632.16|2624.46|34
1645577940000|2022-02-23 00:59:00|2632.11|2624.41|2632.04|2624.34|2632.17|2624.47|2631.07|2623.37|32
1645577950000|2022-02-23 00:59:10|2632.02|2624.32|2632.5|2624.8|2632.98|2625.28|2631.73|2624.03|33
1645577960000|2022-02-23 00:59:20|2632.51|2624.81|2631.41|2623.71|2632.51|2624.81|2631.23|2623.53|35
1645577970000|2022-02-23 00:59:30|2631.47|2623.77|2631.61|2623.91|2631.72|2624.02|2631.41|2623.71|35
1645577980000|2022-02-23 00:59:40|2631.59|2623.89|2631.2|2623.5|2631.83|2624.13|2631.2|2623.5|31
1645577990000|2022-02-23 00:59:50|2631.26|2623.56|2631.66|2623.96|2632.13|2624.43|2631.26|2623.56|29
1645578000000|2022-02-23 01:00:00|2631.75|2624.05|2631.67|2623.97|2632.62|2624.92|2631.67|2623.97|36
1645578010000|2022-02-23 01:00:10|2631.89|2624.19|2631.04|2623.34|2631.9|2624.2|2631.04|2623.34|33
1645578020000|2022-02-23 01:00:20|2631.03|2623.33|2630.69|2622.99|2631.03|2623.33|2630.25|2622.55|31
1645578030000|2022-02-23 01:00:30|2630.8|2623.1|2632|2624.3|2632|2624.3|2630.8|2623.1|30
1645578040000|2022-02-23 01:00:40|2632.07|2624.37|2631.68|2623.98|2632.42|2624.72|2631.68|2623.98|33
1645578050000|2022-02-23 01:00:50|2631.65|2623.95|2631.99|2624.29|2632|2624.3|2631.58|2623.88|23
1645578060000|2022-02-23 01:01:00|2631.91|2624.21|2631.47|2623.77|2631.91|2624.21|2631.47|2623.77|30
1645578070000|2022-02-23 01:01:10|2631.48|2623.78|2631.37|2623.67|2631.48|2623.78|2631.18|2623.48|27
1645578080000|2022-02-23 01:01:20|2631.38|2623.68|2631.46|2623.76|2631.69|2623.99|2631.37|2623.67|20
1645578090000|2022-02-23 01:01:30|2631.54|2623.84|2631.46|2623.76|2631.54|2623.84|2631.17|2623.47|19
1645578100000|2022-02-23 01:01:40|2631.47|2623.77|2631.48|2623.78|2631.6|2623.9|2631.26|2623.56|22
1645578110000|2022-02-23 01:01:50|2630.91|2623.21|2625.74|2618.04|2630.91|2623.21|2625.74|2618.04|37
1645578120000|2022-02-23 01:02:00|2625.59|2617.89|2623.86|2616.16|2626.11|2618.41|2623.02|2615.32|37
1645578130000|2022-02-23 01:02:10|2623.85|2616.15|2622.91|2615.21|2623.85|2616.15|2621.45|2613.75|36
1645578140000|2022-02-23 01:02:20|2623.01|2615.31|2623.23|2615.53|2624.78|2617.08|2622.51|2614.81|40
1645578150000|2022-02-23 01:02:30|2623.26|2615.56|2623.12|2615.42|2623.9|2616.2|2623.12|2615.42|35
1645578160000|2022-02-23 01:02:40|2623.06|2615.36|2620.23|2612.53|2623.06|2615.36|2619.98|2612.28|40
1645578170000|2022-02-23 01:02:50|2620.28|2612.58|2621.35|2613.65|2621.43|2613.73|2619.93|2612.23|37
1645578180000|2022-02-23 01:03:00|2621.39|2613.69|2622.79|2615.09|2622.85|2615.15|2621.39|2613.69|36
1645578190000|2022-02-23 01:03:10|2622.8|2615.1|2623.25|2615.55|2623.38|2615.68|2622.61|2614.91|32
1645578200000|2022-02-23 01:03:20|2623.22|2615.52|2624.01|2616.31|2624.59|2616.89|2623.21|2615.51|30
1645578210000|2022-02-23 01:03:30|2624.22|2616.52|2624.01|2616.31|2624.31|2616.61|2623.53|2615.83|36
1645578220000|2022-02-23 01:03:40|2624.15|2616.45|2625.14|2617.44|2625.36|2617.66|2624.15|2616.45|32
1645578230000|2022-02-23 01:03:50|2625.19|2617.49|2624.94|2617.24|2625.37|2617.67|2624.61|2616.91|32
1645578240000|2022-02-23 01:04:00|2624.89|2617.19|2623.05|2615.35|2625.19|2617.49|2623.05|2615.35|32
1645578250000|2022-02-23 01:04:10|2623.09|2615.39|2622.71|2615.01|2623.34|2615.64|2622.66|2614.96|33
1645578260000|2022-02-23 01:04:20|2622.79|2615.09|2623.15|2615.45|2623.21|2615.51|2622.64|2614.94|38
1645578270000|2022-02-23 01:04:30|2623.14|2615.44|2624.07|2616.37|2624.07|2616.37|2622.89|2615.19|34
1645578280000|2022-02-23 01:04:40|2624.25|2616.55|2623.88|2616.18|2624.71|2617.01|2623.88|2616.18|37
1645578290000|2022-02-23 01:04:50|2623.82|2616.12|2623.95|2616.25|2623.95|2616.25|2623.36|2615.66|36
1645578300000|2022-02-23 01:05:00|2623.92|2616.22|2624.49|2616.79|2624.51|2616.81|2623.71|2616.01|35
1645578310000|2022-02-23 01:05:10|2624.51|2616.81|2624.96|2617.26|2625.17|2617.47|2624.27|2616.57|35
1645578320000|2022-02-23 01:05:20|2625.05|2617.35|2625.29|2617.59|2625.74|2618.04|2624.92|2617.22|38
1645578330000|2022-02-23 01:05:30|2625.15|2617.45|2625.55|2617.85|2625.74|2618.04|2625.15|2617.45|35
1645578340000|2022-02-23 01:05:40|2625.44|2617.74|2624.72|2617.02|2625.57|2617.87|2624.57|2616.87|34
1645578350000|2022-02-23 01:05:50|2624.56|2616.86|2624.87|2617.17|2625.03|2617.33|2624.46|2616.76|31
1645578360000|2022-02-23 01:06:00|2624.81|2617.11|2625.22|2617.52|2625.29|2617.59|2624.62|2616.92|31
1645578370000|2022-02-23 01:06:10|2625.1|2617.4|2627.47|2619.77|2627.71|2620.01|2625.08|2617.38|34
1645578380000|2022-02-23 01:06:20|2627.55|2619.85|2627.58|2619.88|2627.68|2619.98|2627.11|2619.41|33
1645578390000|2022-02-23 01:06:30|2627.63|2619.93|2627.98|2620.28|2628.29|2620.59|2627.63|2619.93|34
1645578400000|2022-02-23 01:06:40|2627.99|2620.29|2628.38|2620.68|2628.62|2620.92|2627.95|2620.25|29
1645578410000|2022-02-23 01:06:50|2628.35|2620.65|2627.46|2619.76|2628.64|2620.94|2627.33|2619.63|32
1645578420000|2022-02-23 01:07:00|2627.55|2619.85|2628.12|2620.42|2628.35|2620.65|2627.28|2619.58|34
1645578430000|2022-02-23 01:07:10|2627.91|2620.21|2627.17|2619.47|2628.11|2620.41|2627.12|2619.42|36
1645578440000|2022-02-23 01:07:20|2627.02|2619.32|2627.99|2620.29|2628.28|2620.58|2626.92|2619.22|33
1645578450000|2022-02-23 01:07:30|2628.08|2620.38|2628.13|2620.43|2628.39|2620.69|2628.08|2620.38|29
1645578460000|2022-02-23 01:07:40|2628.03|2620.33|2628.12|2620.42|2628.31|2620.61|2628.03|2620.33|23
1645578470000|2022-02-23 01:07:50|2628.11|2620.41|2628.1|2620.4|2628.17|2620.47|2628.05|2620.35|8
1645578480000|2022-02-23 01:08:00|2628.15|2620.45|2628.86|2621.16|2629.21|2621.51|2628.15|2620.45|19
1645578490000|2022-02-23 01:08:10|2628.87|2621.17|2624.52|2616.82|2628.96|2621.26|2624.33|2616.63|29
1645578500000|2022-02-23 01:08:20|2624.51|2616.81|2622.3|2614.6|2624.54|2616.84|2622.22|2614.52|40
1645578510000|2022-02-23 01:08:30|2622.14|2614.44|2621.08|2613.38|2622.27|2614.57|2621.08|2613.38|37
1645578520000|2022-02-23 01:08:40|2621.07|2613.37|2620.75|2613.05|2621.16|2613.46|2620.03|2612.33|36
1645578530000|2022-02-23 01:08:50|2620.78|2613.08|2621.9|2614.2|2622.04|2614.34|2620.76|2613.06|24
1645578540000|2022-02-23 01:09:00|2621.92|2614.22|2622.34|2614.64|2622.43|2614.73|2621.71|2614.01|35
1645578550000|2022-02-23 01:09:10|2622.33|2614.63|2621.13|2613.43|2622.47|2614.77|2621.1|2613.4|34
1645578560000|2022-02-23 01:09:20|2621.14|2613.44|2621.41|2613.71|2621.88|2614.18|2620.95|2613.25|35
1645578570000|2022-02-23 01:09:30|2621.35|2613.65|2621.41|2613.71|2621.6|2613.9|2621.01|2613.31|35
1645578580000|2022-02-23 01:09:40|2621.4|2613.7|2622.84|2615.14|2623.08|2615.38|2621.4|2613.7|35
1645578590000|2022-02-23 01:09:50|2622.76|2615.06|2623.42|2615.72|2623.42|2615.72|2622.25|2614.55|37
1645578600000|2022-02-23 01:10:00|2623.17|2615.47|2623.05|2615.35|2623.3|2615.6|2622.95|2615.25|25
1645578610000|2022-02-23 01:10:10|2623.06|2615.36|2623.63|2615.93|2623.82|2616.12|2623.06|2615.36|30
1645578620000|2022-02-23 01:10:20|2623.66|2615.96|2625.76|2618.06|2625.98|2618.28|2623.66|2615.96|39
1645578630000|2022-02-23 01:10:30|2625.75|2618.05|2624.34|2616.64|2625.75|2618.05|2624.29|2616.59|33
1645578640000|2022-02-23 01:10:40|2624.48|2616.78|2624.9|2617.2|2625.04|2617.34|2624.38|2616.68|30
1645578650000|2022-02-23 01:10:50|2624.91|2617.21|2625.04|2617.34|2625.11|2617.41|2624.87|2617.17|30
1645578660000|2022-02-23 01:11:00|2624.86|2617.16|2625.26|2617.56|2625.26|2617.56|2624.83|2617.13|30
1645578670000|2022-02-23 01:11:10|2625.22|2617.52|2625.96|2618.26|2626.62|2618.92|2625.2|2617.5|35
1645578680000|2022-02-23 01:11:20|2625.94|2618.24|2624.96|2617.26|2626.46|2618.76|2624.27|2616.57|36
1645578690000|2022-02-23 01:11:30|2623.81|2616.11|2625.1|2617.4|2625.1|2617.4|2622.99|2615.29|36
1645578700000|2022-02-23 01:11:40|2625.25|2617.55|2625.73|2618.03|2625.83|2618.13|2624.69|2616.99|34
1645578710000|2022-02-23 01:11:50|2625.72|2618.02|2626.69|2618.99|2626.69|2618.99|2625.47|2617.77|23
1645578720000|2022-02-23 01:12:00|2626.59|2618.89|2628.06|2620.36|2628.41|2620.71|2626.58|2618.88|39
1645578730000|2022-02-23 01:12:10|2628.04|2620.34|2628.56|2620.86|2628.56|2620.86|2628|2620.3|32
1645578740000|2022-02-23 01:12:20|2628.57|2620.87|2627.75|2620.05|2628.57|2620.87|2627.54|2619.84|30
1645578750000|2022-02-23 01:12:30|2627.78|2620.08|2627.82|2620.12|2627.91|2620.21|2627.36|2619.66|34
1645578760000|2022-02-23 01:12:40|2627.8|2620.1|2627.71|2620.01|2627.87|2620.17|2627.37|2619.67|27
1645578770000|2022-02-23 01:12:50|2627.72|2620.02|2627.57|2619.87|2627.73|2620.03|2627.33|2619.63|32
1645578780000|2022-02-23 01:13:00|2627.66|2619.96|2627.49|2619.79|2627.81|2620.11|2627.41|2619.71|20
1645578790000|2022-02-23 01:13:10|2627.33|2619.63|2628.26|2620.56|2628.46|2620.76|2627.07|2619.37|21
1645578800000|2022-02-23 01:13:20|2628.25|2620.55|2628.27|2620.57|2628.49|2620.79|2628.04|2620.34|33
1645578810000|2022-02-23 01:13:30|2628.26|2620.56|2627.95|2620.25|2628.3|2620.6|2627.73|2620.03|22
1645578820000|2022-02-23 01:13:40|2627.96|2620.26|2628.08|2620.38|2628.42|2620.72|2627.75|2620.05|30
1645578830000|2022-02-23 01:13:50|2628.11|2620.41|2628.18|2620.48|2628.45|2620.75|2628.03|2620.33|32
1645578840000|2022-02-23 01:14:00|2628.17|2620.47|2629.55|2621.85|2629.74|2622.04|2628.14|2620.44|20
1645578850000|2022-02-23 01:14:10|2629.62|2621.92|2628.55|2620.85|2629.62|2621.92|2628.55|2620.85|33
1645578860000|2022-02-23 01:14:20|2628.52|2620.82|2628.89|2621.19|2628.89|2621.19|2628.31|2620.61|30
1645578870000|2022-02-23 01:14:30|2628.88|2621.18|2628.96|2621.26|2629.12|2621.42|2628.59|2620.89|26
1645578880000|2022-02-23 01:14:40|2629|2621.3|2627.81|2620.11|2629.01|2621.31|2627.52|2619.82|29
1645578890000|2022-02-23 01:14:50|2627.85|2620.15|2627.77|2620.07|2628.01|2620.31|2627.62|2619.92|35
1645578900000|2022-02-23 01:15:00|2627.76|2620.06|2628.84|2621.14|2628.84|2621.14|2627.48|2619.78|29
1645578910000|2022-02-23 01:15:10|2628.92|2621.22|2629.32|2621.62|2630.28|2622.58|2628.92|2621.22|37
1645578920000|2022-02-23 01:15:20|2629.29|2621.59|2630.42|2622.72|2630.57|2622.87|2629.27|2621.57|35
1645578930000|2022-02-23 01:15:30|2630.48|2622.78|2631.29|2623.59|2631.69|2623.99|2630.42|2622.72|26
1645578940000|2022-02-23 01:15:40|2631.48|2623.78|2631.39|2623.69|2631.7|2624|2631.37|2623.67|28
1645578950000|2022-02-23 01:15:50|2631.34|2623.64|2631.72|2624.02|2631.72|2624.02|2631.3|2623.6|25
1645578960000|2022-02-23 01:16:00|2631.78|2624.08|2631.77|2624.07|2631.81|2624.11|2631.49|2623.79|26
1645578970000|2022-02-23 01:16:10|2631.53|2623.83|2631.49|2623.79|2631.69|2623.99|2630.94|2623.24|31
1645578980000|2022-02-23 01:16:20|2631.48|2623.78|2630.86|2623.16|2631.81|2624.11|2630.81|2623.11|35
1645578990000|2022-02-23 01:16:30|2630.79|2623.09|2628.11|2620.41|2632.08|2624.38|2627.89|2620.19|37
1645579000000|2022-02-23 01:16:40|2628.14|2620.44|2627.01|2619.31|2628.22|2620.52|2626.81|2619.11|30
1645579010000|2022-02-23 01:16:50|2626.99|2619.29|2626.86|2619.16|2627.09|2619.39|2626.69|2618.99|34
1645579020000|2022-02-23 01:17:00|2626.95|2619.25|2627.71|2620.01|2627.87|2620.17|2626.75|2619.05|34
1645579030000|2022-02-23 01:17:10|2627.64|2619.94|2627.34|2619.64|2627.9|2620.2|2627.22|2619.52|34
1645579040000|2022-02-23 01:17:20|2627.42|2619.72|2627.34|2619.64|2627.58|2619.88|2627.11|2619.41|34
1645579050000|2022-02-23 01:17:30|2627.35|2619.65|2625.75|2618.05|2627.35|2619.65|2625.39|2617.69|40
1645579060000|2022-02-23 01:17:40|2625.77|2618.07|2625.93|2618.23|2626.15|2618.45|2625.67|2617.97|33
1645579070000|2022-02-23 01:17:50|2625.87|2618.17|2626.64|2618.94|2626.79|2619.09|2625.63|2617.93|38
1645579080000|2022-02-23 01:18:00|2626.63|2618.93|2626.67|2618.97|2626.75|2619.05|2626.48|2618.78|30
1645579090000|2022-02-23 01:18:10|2626.64|2618.94|2625.45|2617.75|2626.77|2619.07|2625.45|2617.75|34
1645579100000|2022-02-23 01:18:20|2625.59|2617.89|2625.86|2618.16|2625.89|2618.19|2625.19|2617.49|31
1645579110000|2022-02-23 01:18:30|2625.85|2618.15|2626.58|2618.88|2626.76|2619.06|2625.85|2618.15|35
1645579120000|2022-02-23 01:18:40|2626.66|2618.96|2626.58|2618.88|2626.71|2619.01|2626.51|2618.81|26
1645579130000|2022-02-23 01:18:50|2626.61|2618.91|2626.69|2618.99|2626.72|2619.02|2626.52|2618.82|28
1645579140000|2022-02-23 01:19:00|2626.67|2618.97|2625.74|2618.04|2626.74|2619.04|2625.67|2617.97|28
1645579150000|2022-02-23 01:19:10|2625.77|2618.07|2625.49|2617.79|2625.87|2618.17|2625.33|2617.63|34
1645579160000|2022-02-23 01:19:20|2625.51|2617.81|2626.2|2618.5|2626.38|2618.68|2625.51|2617.81|37
1645579170000|2022-02-23 01:19:30|2626.15|2618.45|2625.65|2617.95|2626.26|2618.56|2625.56|2617.86|27
1645579180000|2022-02-23 01:19:40|2625.67|2617.97|2627.13|2619.43|2627.16|2619.46|2625.58|2617.88|28
1645579190000|2022-02-23 01:19:50|2627.03|2619.33|2628.2|2620.5|2628.48|2620.78|2627.03|2619.33|36
1645579200000|2022-02-23 01:20:00|2628.23|2620.53|2627.75|2620.05|2628.23|2620.53|2627.56|2619.86|28
1645579210000|2022-02-23 01:20:10|2627.72|2620.02|2627.17|2619.47|2628.01|2620.31|2627.16|2619.46|33
1645579220000|2022-02-23 01:20:20|2627.14|2619.44|2627.54|2619.84|2627.61|2619.91|2626.8|2619.1|32
1645579230000|2022-02-23 01:20:30|2627.57|2619.87|2627.5|2619.8|2627.64|2619.94|2627.21|2619.51|30
1645579240000|2022-02-23 01:20:40|2627.54|2619.84|2627.84|2620.14|2627.87|2620.17|2627.46|2619.76|24
1645579250000|2022-02-23 01:20:50|2627.88|2620.18|2626.76|2619.06|2627.88|2620.18|2626.6|2618.9|32
1645579260000|2022-02-23 01:21:00|2626.55|2618.85|2626.37|2618.67|2626.55|2618.85|2626.21|2618.51|29
1645579270000|2022-02-23 01:21:10|2626.38|2618.68|2626.08|2618.38|2626.47|2618.77|2626.04|2618.34|27
1645579280000|2022-02-23 01:21:20|2626.07|2618.37|2625.9|2618.2|2626.39|2618.69|2625.9|2618.2|32
1645579290000|2022-02-23 01:21:30|2625.88|2618.18|2625.96|2618.26|2626.32|2618.62|2625.85|2618.15|26
1645579300000|2022-02-23 01:21:40|2625.97|2618.27|2625.48|2617.78|2625.97|2618.27|2625.32|2617.62|30
1645579310000|2022-02-23 01:21:50|2625.41|2617.71|2625.14|2617.44|2625.64|2617.94|2625.14|2617.44|25
1645579320000|2022-02-23 01:22:00|2625.12|2617.42|2624.88|2617.18|2625.15|2617.45|2624.45|2616.75|30
1645579330000|2022-02-23 01:22:10|2624.91|2617.21|2625.18|2617.48|2625.18|2617.48|2624.49|2616.79|37
1645579340000|2022-02-23 01:22:20|2625.07|2617.37|2626.65|2618.95|2626.65|2618.95|2625.06|2617.36|30
1645579350000|2022-02-23 01:22:30|2626.68|2618.98|2626.62|2618.92|2626.78|2619.08|2626.62|2618.92|28
1645579360000|2022-02-23 01:22:40|2626.73|2619.03|2626.04|2618.34|2627.1|2619.4|2626.04|2618.34|34
1645579370000|2022-02-23 01:22:50|2626.15|2618.45|2626.22|2618.52|2626.22|2618.52|2625.93|2618.23|25
1645579380000|2022-02-23 01:23:00|2626.18|2618.48|2626.16|2618.46|2626.24|2618.54|2626.09|2618.39|20
1645579390000|2022-02-23 01:23:10|2626.11|2618.41|2626.91|2619.21|2627.59|2619.89|2626.1|2618.4|22
1645579400000|2022-02-23 01:23:20|2626.89|2619.19|2626.77|2619.07|2627.23|2619.53|2626.46|2618.76|33
1645579410000|2022-02-23 01:23:30|2626.53|2618.83|2626.79|2619.09|2626.81|2619.11|2626.49|2618.79|30
1645579420000|2022-02-23 01:23:40|2626.77|2619.07|2626.96|2619.26|2627.39|2619.69|2626.77|2619.07|27
1645579430000|2022-02-23 01:23:50|2627.23|2619.53|2626.95|2619.25|2627.36|2619.66|2626.73|2619.03|33
1645579440000|2022-02-23 01:24:00|2626.98|2619.28|2626.95|2619.25|2627.15|2619.45|2626.89|2619.19|30
1645579450000|2022-02-23 01:24:10|2626.96|2619.26|2627.17|2619.47|2627.46|2619.76|2626.95|2619.25|36
1645579460000|2022-02-23 01:24:20|2627.34|2619.64|2627.15|2619.45|2627.34|2619.64|2626.93|2619.23|25
1645579470000|2022-02-23 01:24:30|2627.16|2619.46|2626.5|2618.8|2627.16|2619.46|2626.27|2618.57|32
1645579480000|2022-02-23 01:24:40|2626.48|2618.78|2627.1|2619.4|2627.11|2619.41|2626.43|2618.73|22
1645579490000|2022-02-23 01:24:50|2627.13|2619.43|2628.89|2621.19|2628.95|2621.25|2627.12|2619.42|27
1645579500000|2022-02-23 01:25:00|2628.93|2621.23|2630.05|2622.35|2630.05|2622.35|2628.93|2621.23|25
1645579510000|2022-02-23 01:25:10|2630.11|2622.41|2629.95|2622.25|2630.4|2622.7|2629.89|2622.19|22
1645579520000|2022-02-23 01:25:20|2630.11|2622.41|2629.57|2621.87|2630.23|2622.53|2629.55|2621.85|22
1645579530000|2022-02-23 01:25:30|2629.55|2621.85|2630.02|2622.32|2630.08|2622.38|2629.54|2621.84|20
1645579540000|2022-02-23 01:25:40|2629.8|2622.1|2629.11|2621.41|2629.8|2622.1|2628.97|2621.27|35
1645579550000|2022-02-23 01:25:50|2629.01|2621.31|2629.07|2621.37|2629.14|2621.44|2628.85|2621.15|28
1645579560000|2022-02-23 01:26:00|2629.24|2621.54|2629.04|2621.34|2629.24|2621.54|2628.73|2621.03|24
1645579570000|2022-02-23 01:26:10|2629.03|2621.33|2629.08|2621.38|2629.11|2621.41|2628.77|2621.07|21
1645579580000|2022-02-23 01:26:20|2629.05|2621.35|2629.1|2621.4|2629.13|2621.43|2628.86|2621.16|33
1645579590000|2022-02-23 01:26:30|2629.05|2621.35|2628.85|2621.15|2629.98|2622.28|2628.83|2621.13|28
1645579600000|2022-02-23 01:26:40|2628.9|2621.2|2628.99|2621.29|2629.08|2621.38|2628.9|2621.2|25
1645579610000|2022-02-23 01:26:50|2628.97|2621.27|2629.27|2621.57|2629.31|2621.61|2628.96|2621.26|29
1645579620000|2022-02-23 01:27:00|2629.28|2621.58|2630.41|2622.71|2630.51|2622.81|2628.87|2621.17|33
1645579630000|2022-02-23 01:27:10|2630.49|2622.79|2630.22|2622.52|2630.49|2622.79|2630.17|2622.47|34
1645579640000|2022-02-23 01:27:20|2630.37|2622.67|2630.19|2622.49|2630.4|2622.7|2630.14|2622.44|33
1645579650000|2022-02-23 01:27:30|2630.18|2622.48|2630.23|2622.53|2630.25|2622.55|2629.82|2622.12|31
1645579660000|2022-02-23 01:27:40|2630.21|2622.51|2629.64|2621.94|2630.29|2622.59|2629.26|2621.56|33
1645579670000|2022-02-23 01:27:50|2629.62|2621.92|2629.79|2622.09|2629.93|2622.23|2629.56|2621.86|27
1645579680000|2022-02-23 01:28:00|2629.71|2622.01|2629.48|2621.78|2629.75|2622.05|2629.36|2621.66|21
1645579690000|2022-02-23 01:28:10|2629.49|2621.79|2629.39|2621.69|2629.54|2621.84|2629.39|2621.69|21
1645579700000|2022-02-23 01:28:20|2629.38|2621.68|2629.46|2621.76|2629.49|2621.79|2629.28|2621.58|23
1645579710000|2022-02-23 01:28:30|2629.47|2621.77|2629.84|2622.14|2629.93|2622.23|2629.44|2621.74|28
1645579720000|2022-02-23 01:28:40|2629.85|2622.15|2629.8|2622.1|2630.09|2622.39|2629.63|2621.93|29
1645579730000|2022-02-23 01:28:50|2629.79|2622.09|2630.05|2622.35|2630.06|2622.36|2629.71|2622.01|35
1645579740000|2022-02-23 01:29:00|2630.1|2622.4|2631.01|2623.31|2631.12|2623.42|2630.1|2622.4|35
1645579750000|2022-02-23 01:29:10|2630.91|2623.21|2631.55|2623.85|2631.74|2624.04|2630.81|2623.11|35
1645579760000|2022-02-23 01:29:20|2631.56|2623.86|2630.8|2623.1|2631.75|2624.05|2630.8|2623.1|34
1645579770000|2022-02-23 01:29:30|2630.92|2623.22|2631.09|2623.39|2631.1|2623.4|2630.82|2623.12|20
1645579780000|2022-02-23 01:29:40|2631.15|2623.45|2631.19|2623.49|2631.19|2623.49|2630.95|2623.25|9
1645579790000|2022-02-23 01:29:50|2631.15|2623.45|2631.31|2623.61|2631.31|2623.61|2631.15|2623.45|19
1645579800000|2022-02-23 01:30:00|2631.25|2623.55|2630.47|2622.77|2631.28|2623.58|2629.96|2622.26|35
1645579810000|2022-02-23 01:30:10|2630.46|2622.76|2629.74|2622.04|2630.46|2622.76|2629.74|2622.04|37
1645579820000|2022-02-23 01:30:20|2629.53|2621.83|2628.4|2620.7|2629.86|2622.16|2627.49|2619.79|38
1645579830000|2022-02-23 01:30:30|2628.32|2620.62|2627|2619.3|2628.32|2620.62|2626.87|2619.17|32
1645579840000|2022-02-23 01:30:40|2627.04|2619.34|2626.25|2618.55|2627.65|2619.95|2626.25|2618.55|32
1645579850000|2022-02-23 01:30:50|2626.35|2618.65|2626.24|2618.54|2626.35|2618.65|2624.41|2616.71|38
1645579860000|2022-02-23 01:31:00|2626.28|2618.58|2625.25|2617.55|2626.28|2618.58|2624.94|2617.24|36
1645579870000|2022-02-23 01:31:10|2625.44|2617.74|2623.98|2616.28|2625.78|2618.08|2622.97|2615.27|36
1645579880000|2022-02-23 01:31:20|2624.11|2616.41|2626.15|2618.45|2626.15|2618.45|2624.03|2616.33|35
1645579890000|2022-02-23 01:31:30|2625.91|2618.21|2625.29|2617.59|2626.1|2618.4|2625.18|2617.48|32
1645579900000|2022-02-23 01:31:40|2625.19|2617.49|2625.68|2617.98|2625.92|2618.22|2624.73|2617.03|33
1645579910000|2022-02-23 01:31:50|2625.7|2618|2627.39|2619.69|2627.72|2620.02|2625.7|2618|31
1645579920000|2022-02-23 01:32:00|2627.4|2619.7|2627.06|2619.36|2627.94|2620.24|2627.06|2619.36|34
1645579930000|2022-02-23 01:32:10|2626.95|2619.25|2625.45|2617.75|2627.46|2619.76|2625.43|2617.73|40
1645579940000|2022-02-23 01:32:20|2625.46|2617.76|2625.67|2617.97|2625.74|2618.04|2625.32|2617.62|26
1645579950000|2022-02-23 01:32:30|2625.49|2617.79|2624.38|2616.68|2625.65|2617.95|2624.38|2616.68|31
1645579960000|2022-02-23 01:32:40|2624.37|2616.67|2625.92|2618.22|2625.92|2618.22|2624.37|2616.67|35
1645579970000|2022-02-23 01:32:50|2625.76|2618.06|2627.04|2619.34|2627.41|2619.71|2625.31|2617.61|36
1645579980000|2022-02-23 01:33:00|2627.11|2619.41|2626.13|2618.43|2627.12|2619.42|2626.13|2618.43|30
1645579990000|2022-02-23 01:33:10|2626.21|2618.51|2623.83|2616.13|2626.21|2618.51|2623.83|2616.13|37
1645580000000|2022-02-23 01:33:20|2623.64|2615.94|2622.4|2614.7|2623.86|2616.16|2622.4|2614.7|32
1645580010000|2022-02-23 01:33:30|2622.45|2614.75|2622.57|2614.87|2622.57|2614.87|2620.53|2612.83|38
1645580020000|2022-02-23 01:33:40|2622.56|2614.86|2622.81|2615.11|2622.99|2615.29|2622.45|2614.75|32
1645580030000|2022-02-23 01:33:50|2622.68|2614.98|2623.18|2615.48|2623.18|2615.48|2621.8|2614.1|32
1645580040000|2022-02-23 01:34:00|2623.26|2615.56|2623.06|2615.36|2623.26|2615.56|2622.66|2614.96|36
1645580050000|2022-02-23 01:34:10|2623.04|2615.34|2624.92|2617.22|2625.32|2617.62|2622.11|2614.41|37
1645580060000|2022-02-23 01:34:20|2624.65|2616.95|2624.13|2616.43|2624.85|2617.15|2624.02|2616.32|38
1645580070000|2022-02-23 01:34:30|2624.14|2616.44|2623.98|2616.28|2624.33|2616.63|2623.98|2616.28|29
1645580080000|2022-02-23 01:34:40|2624.06|2616.36|2623.95|2616.25|2624.58|2616.88|2623.59|2615.89|36
1645580090000|2022-02-23 01:34:50|2624.03|2616.33|2624.01|2616.31|2624.51|2616.81|2623.55|2615.85|33
1645580100000|2022-02-23 01:35:00|2624.02|2616.32|2623.67|2615.97|2624.37|2616.67|2623.67|2615.97|31
1645580110000|2022-02-23 01:35:10|2623.65|2615.95|2624.05|2616.35|2624.06|2616.36|2623.52|2615.82|33
1645580120000|2022-02-23 01:35:20|2624|2616.3|2626.02|2618.32|2626.17|2618.47|2623.87|2616.17|36
1645580130000|2022-02-23 01:35:30|2625.7|2618|2625.64|2617.94|2625.96|2618.26|2625.36|2617.66|38
1645580140000|2022-02-23 01:35:40|2625.63|2617.93|2625.95|2618.25|2626.12|2618.42|2625.63|2617.93|27
1645580150000|2022-02-23 01:35:50|2625.98|2618.28|2625.35|2617.65|2626.38|2618.68|2625.35|2617.65|33
1645580160000|2022-02-23 01:36:00|2625.51|2617.81|2626.67|2618.97|2626.8|2619.1|2625.36|2617.66|29
1645580170000|2022-02-23 01:36:10|2626.46|2618.76|2625.79|2618.09|2626.48|2618.78|2625.5|2617.8|25
1645580180000|2022-02-23 01:36:20|2625.82|2618.12|2624.64|2616.94|2625.82|2618.12|2624.64|2616.94|35
1645580190000|2022-02-23 01:36:30|2624.38|2616.68|2624.44|2616.74|2625.25|2617.55|2623.62|2615.92|35
1645580200000|2022-02-23 01:36:40|2624.43|2616.73|2623.44|2615.74|2624.63|2616.93|2623.44|2615.74|35
1645580210000|2022-02-23 01:36:50|2623.43|2615.73|2624.44|2616.74|2624.47|2616.77|2623.43|2615.73|27
1645580220000|2022-02-23 01:37:00|2624.17|2616.47|2624.19|2616.49|2624.69|2616.99|2623.91|2616.21|33
1645580230000|2022-02-23 01:37:10|2624.2|2616.5|2625.47|2617.77|2625.47|2617.77|2624.05|2616.35|33
1645580240000|2022-02-23 01:37:20|2625.49|2617.79|2625.39|2617.69|2625.64|2617.94|2625.11|2617.41|35
1645580250000|2022-02-23 01:37:30|2625.18|2617.48|2625.14|2617.44|2625.96|2618.26|2625.01|2617.31|33
1645580260000|2022-02-23 01:37:40|2625.12|2617.42|2625.55|2617.85|2625.87|2618.17|2625.11|2617.41|35
1645580270000|2022-02-23 01:37:50|2625.53|2617.83|2624.63|2616.93|2625.53|2617.83|2624.56|2616.86|28
1645580280000|2022-02-23 01:38:00|2624.6|2616.9|2623.77|2616.07|2624.6|2616.9|2623.42|2615.72|31
1645580290000|2022-02-23 01:38:10|2623.86|2616.16|2624.07|2616.37|2624.26|2616.56|2623.35|2615.65|39
1645580300000|2022-02-23 01:38:20|2624.09|2616.39|2624.03|2616.33|2624.3|2616.6|2623.98|2616.28|34
1645580310000|2022-02-23 01:38:30|2624.02|2616.32|2624.18|2616.48|2624.22|2616.52|2623.93|2616.23|30
1645580320000|2022-02-23 01:38:40|2624.14|2616.44|2623.82|2616.12|2624.18|2616.48|2623.66|2615.96|34
1645580330000|2022-02-23 01:38:50|2623.81|2616.11|2623.46|2615.76|2624.23|2616.53|2623.32|2615.62|33
1645580340000|2022-02-23 01:39:00|2623.29|2615.59|2623.1|2615.4|2623.4|2615.7|2622.52|2614.82|39
1645580350000|2022-02-23 01:39:10|2623.06|2615.36|2623.05|2615.35|2623.3|2615.6|2622.85|2615.15|33
1645580360000|2022-02-23 01:39:20|2623.02|2615.32|2622.39|2614.69|2623.55|2615.85|2622.01|2614.31|35
1645580370000|2022-02-23 01:39:30|2622.44|2614.74|2621.06|2613.36|2622.7|2615|2620.65|2612.95|32
1645580380000|2022-02-23 01:39:40|2621.21|2613.51|2620.12|2612.42|2621.25|2613.55|2619.93|2612.23|34
1645580390000|2022-02-23 01:39:50|2620.16|2612.46|2621.47|2613.77|2621.47|2613.77|2619.87|2612.17|32
1645580400000|2022-02-23 01:40:00|2621.48|2613.78|2621.33|2613.63|2621.58|2613.88|2620.95|2613.25|37
1645580410000|2022-02-23 01:40:10|2621.37|2613.67|2620.66|2612.96|2621.65|2613.95|2620.66|2612.96|29
1645580420000|2022-02-23 01:40:20|2620.69|2612.99|2620.11|2612.41|2620.84|2613.14|2619.74|2612.04|30
1645580430000|2022-02-23 01:40:30|2620.17|2612.47|2618.65|2610.95|2620.43|2612.73|2618.37|2610.67|35
1645580440000|2022-02-23 01:40:40|2618.66|2610.96|2617.78|2610.08|2618.74|2611.04|2617.26|2609.56|35
1645580450000|2022-02-23 01:40:50|2617.97|2610.27|2618.88|2611.18|2618.88|2611.18|2617.97|2610.27|36
1645580460000|2022-02-23 01:41:00|2618.62|2610.92|2619.67|2611.97|2620.12|2612.42|2618.43|2610.73|34
1645580470000|2022-02-23 01:41:10|2619.5|2611.8|2619.07|2611.37|2619.5|2611.8|2618.79|2611.09|34
1645580480000|2022-02-23 01:41:20|2619.09|2611.39|2619.92|2612.22|2620.01|2612.31|2619.09|2611.39|28
1645580490000|2022-02-23 01:41:30|2619.77|2612.07|2619.33|2611.63|2621.1|2613.4|2619.33|2611.63|38
1645580500000|2022-02-23 01:41:40|2619.42|2611.72|2618.54|2610.84|2619.43|2611.73|2618.54|2610.84|32
1645580510000|2022-02-23 01:41:50|2618.51|2610.81|2620.03|2612.33|2621.36|2613.66|2618.48|2610.78|36
1645580520000|2022-02-23 01:42:00|2620.04|2612.34|2620.28|2612.58|2620.28|2612.58|2618.78|2611.08|35
1645580530000|2022-02-23 01:42:10|2620.36|2612.66|2620.93|2613.23|2621.55|2613.85|2619.93|2612.23|34
1645580540000|2022-02-23 01:42:20|2620.9|2613.2|2621.28|2613.58|2621.43|2613.73|2620.58|2612.88|28
1645580550000|2022-02-23 01:42:30|2621.3|2613.6|2621.3|2613.6|2621.32|2613.62|2621.23|2613.53|23
1645580560000|2022-02-23 01:42:40|2621.29|2613.59|2621.34|2613.64|2621.67|2613.97|2620.78|2613.08|16
1645580570000|2022-02-23 01:42:50|2621.12|2613.42|2621.25|2613.55|2621.61|2613.91|2621.12|2613.42|27
1645580580000|2022-02-23 01:43:00|2621.36|2613.66|2620.28|2612.58|2622.76|2615.06|2620.18|2612.48|37
1645580590000|2022-02-23 01:43:10|2620.58|2612.88|2619.33|2611.63|2621.16|2613.46|2619.32|2611.62|35
1645580600000|2022-02-23 01:43:20|2619.32|2611.62|2620.02|2612.32|2620.09|2612.39|2619.32|2611.62|36
1645580610000|2022-02-23 01:43:30|2620.16|2612.46|2620.3|2612.6|2620.51|2612.81|2620.15|2612.45|31
1645580620000|2022-02-23 01:43:40|2620.22|2612.52|2622.8|2615.1|2622.8|2615.1|2620.22|2612.52|31
1645580630000|2022-02-23 01:43:50|2623.21|2615.51|2623.47|2615.77|2623.47|2615.77|2622.63|2614.93|37
1645580640000|2022-02-23 01:44:00|2623.51|2615.81|2623.47|2615.77|2623.63|2615.93|2622.79|2615.09|38
1645580650000|2022-02-23 01:44:10|2623.53|2615.83|2621.14|2613.44|2623.53|2615.83|2620.81|2613.11|35
1645580660000|2022-02-23 01:44:20|2621.19|2613.49|2620.97|2613.27|2621.51|2613.81|2620.97|2613.27|37
1645580670000|2022-02-23 01:44:30|2620.96|2613.26|2620.85|2613.15|2620.96|2613.26|2620.69|2612.99|19
1645580680000|2022-02-23 01:44:40|2620.78|2613.08|2621.01|2613.31|2621.07|2613.37|2620.78|2613.08|21
1645580690000|2022-02-23 01:44:50|2620.93|2613.23|2620.92|2613.22|2621.18|2613.48|2620.26|2612.56|30
1645580700000|2022-02-23 01:45:00|2620.94|2613.24|2620.95|2613.25|2621.02|2613.32|2620.81|2613.11|18
1645580710000|2022-02-23 01:45:10|2620.8|2613.1|2621.95|2614.25|2621.95|2614.25|2620.8|2613.1|26
1645580720000|2022-02-23 01:45:20|2621.99|2614.29|2621.65|2613.95|2622.03|2614.33|2621.57|2613.87|23
1645580730000|2022-02-23 01:45:30|2621.77|2614.07|2621.35|2613.65|2621.86|2614.16|2621.29|2613.59|27
1645580740000|2022-02-23 01:45:40|2621.31|2613.61|2619.9|2612.2|2621.41|2613.71|2619.81|2612.11|32
1645580750000|2022-02-23 01:45:50|2619.71|2612.01|2619.66|2611.96|2620.1|2612.4|2619.28|2611.58|33
1645580760000|2022-02-23 01:46:00|2619.76|2612.06|2619.56|2611.86|2619.76|2612.06|2619.08|2611.38|24
1645580770000|2022-02-23 01:46:10|2619.66|2611.96|2619.58|2611.88|2619.9|2612.2|2619.44|2611.74|37
1645580780000|2022-02-23 01:46:20|2619.56|2611.86|2619.09|2611.39|2619.64|2611.94|2618.54|2610.84|28
1645580790000|2022-02-23 01:46:30|2619|2611.3|2617.81|2610.11|2619.41|2611.71|2617.81|2610.11|33
1645580800000|2022-02-23 01:46:40|2617.76|2610.06|2617.67|2609.97|2618|2610.3|2616.68|2608.98|35
1645580810000|2022-02-23 01:46:50|2617.49|2609.79|2618.14|2610.44|2618.26|2610.56|2617.49|2609.79|34
1645580820000|2022-02-23 01:47:00|2618.12|2610.42|2617.04|2609.34|2618.12|2610.42|2617.04|2609.34|36
1645580830000|2022-02-23 01:47:10|2617.1|2609.4|2616.55|2608.85|2617.58|2609.88|2616.05|2608.35|34
1645580840000|2022-02-23 01:47:20|2616.89|2609.19|2616.54|2608.84|2616.96|2609.26|2615.84|2608.14|35
1645580850000|2022-02-23 01:47:30|2616.31|2608.61|2615.81|2608.11|2616.78|2609.08|2615.4|2607.7|32
1645580860000|2022-02-23 01:47:40|2615.85|2608.15|2618.36|2610.66|2618.62|2610.92|2615.45|2607.75|38
1645580870000|2022-02-23 01:47:50|2618.29|2610.59|2618.44|2610.74|2619.02|2611.32|2617.61|2609.91|39
1645580880000|2022-02-23 01:48:00|2618.47|2610.77|2619.95|2612.25|2619.95|2612.25|2617.94|2610.24|35
1645580890000|2022-02-23 01:48:10|2619.98|2612.28|2619.59|2611.89|2620.94|2613.24|2619.59|2611.89|33
1645580900000|2022-02-23 01:48:20|2619.73|2612.03|2619.58|2611.88|2620.01|2612.31|2619.08|2611.38|35
1645580910000|2022-02-23 01:48:30|2619.6|2611.9|2621.33|2613.63|2621.33|2613.63|2619.5|2611.8|31
1645580920000|2022-02-23 01:48:40|2621.51|2613.81|2621.54|2613.84|2621.75|2614.05|2620.5|2612.8|38
1645580930000|2022-02-23 01:48:50|2621.56|2613.86|2621.3|2613.6|2621.8|2614.1|2621.23|2613.53|25
1645580940000|2022-02-23 01:49:00|2621.38|2613.68|2620.31|2612.61|2621.65|2613.95|2619.95|2612.25|33
1645580950000|2022-02-23 01:49:10|2620.32|2612.62|2619.91|2612.21|2621.13|2613.43|2619.91|2612.21|30
1645580960000|2022-02-23 01:49:20|2620.13|2612.43|2621.61|2613.91|2621.89|2614.19|2620.13|2612.43|33
1645580970000|2022-02-23 01:49:30|2621.58|2613.88|2621.9|2614.2|2621.9|2614.2|2621.43|2613.73|35
1645580980000|2022-02-23 01:49:40|2621.77|2614.07|2621.52|2613.82|2621.77|2614.07|2621.14|2613.44|35
1645580990000|2022-02-23 01:49:50|2621.51|2613.81|2621.43|2613.73|2621.62|2613.92|2621.13|2613.43|28
1645581000000|2022-02-23 01:50:00|2621.58|2613.88|2621.18|2613.48|2621.6|2613.9|2620.85|2613.15|32
1645581010000|2022-02-23 01:50:10|2621.24|2613.54|2623.13|2615.43|2623.19|2615.49|2621.24|2613.54|34
1645581020000|2022-02-23 01:50:20|2623.4|2615.7|2624.12|2616.42|2624.12|2616.42|2623.36|2615.66|35
1645581030000|2022-02-23 01:50:30|2624.13|2616.43|2624.01|2616.31|2624.31|2616.61|2623.78|2616.08|31
1645581040000|2022-02-23 01:50:40|2623.98|2616.28|2623.64|2615.94|2624.24|2616.54|2623.64|2615.94|32
1645581050000|2022-02-23 01:50:50|2623.73|2616.03|2624.67|2616.97|2624.77|2617.07|2623.7|2616|37
1645581060000|2022-02-23 01:51:00|2624.59|2616.89|2624.22|2616.52|2624.59|2616.89|2623.93|2616.23|32
1645581070000|2022-02-23 01:51:10|2624.18|2616.48|2625.35|2617.65|2625.36|2617.66|2624.18|2616.48|27
1645581080000|2022-02-23 01:51:20|2625.34|2617.64|2626.65|2618.95|2626.68|2618.98|2625.34|2617.64|29
1645581090000|2022-02-23 01:51:30|2626.64|2618.94|2625.6|2617.9|2626.72|2619.02|2625.6|2617.9|32
1645581100000|2022-02-23 01:51:40|2625.68|2617.98|2625.69|2617.99|2625.87|2618.17|2625.41|2617.71|32
1645581110000|2022-02-23 01:51:50|2625.66|2617.96|2625.71|2618.01|2625.87|2618.17|2625.25|2617.55|26
1645581120000|2022-02-23 01:52:00|2625.7|2618|2623.31|2615.61|2625.7|2618|2623.31|2615.61|38
1645581130000|2022-02-23 01:52:10|2623.35|2615.65|2622.72|2615.02|2623.35|2615.65|2622.31|2614.61|32
1645581140000|2022-02-23 01:52:20|2622.71|2615.01|2624.67|2616.97|2624.7|2617|2622.64|2614.94|30
1645581150000|2022-02-23 01:52:30|2624.59|2616.89|2624.5|2616.8|2624.98|2617.28|2624.38|2616.68|35
1645581160000|2022-02-23 01:52:40|2624.66|2616.96|2624.61|2616.91|2624.9|2617.2|2624.56|2616.86|29
1645581170000|2022-02-23 01:52:50|2624.5|2616.8|2623.81|2616.11|2624.5|2616.8|2623.63|2615.93|26
1645581180000|2022-02-23 01:53:00|2623.75|2616.05|2623.51|2615.81|2623.75|2616.05|2622.92|2615.22|31
1645581190000|2022-02-23 01:53:10|2623.63|2615.93|2623.58|2615.88|2624.13|2616.43|2623.41|2615.71|33
1645581200000|2022-02-23 01:53:20|2623.66|2615.96|2623.84|2616.14|2624.32|2616.62|2623.66|2615.96|33
1645581210000|2022-02-23 01:53:30|2623.83|2616.13|2622.77|2615.07|2623.83|2616.13|2622.5|2614.8|36
1645581220000|2022-02-23 01:53:40|2622.79|2615.09|2622.39|2614.69|2622.81|2615.11|2622.16|2614.46|30
1645581230000|2022-02-23 01:53:50|2622.38|2614.68|2622.4|2614.7|2622.73|2615.03|2622.32|2614.62|27
1645581240000|2022-02-23 01:54:00|2622.41|2614.71|2622.1|2614.4|2622.41|2614.71|2622.1|2614.4|24
1645581250000|2022-02-23 01:54:10|2621.89|2614.19|2622.13|2614.43|2622.14|2614.44|2621.83|2614.13|33
1645581260000|2022-02-23 01:54:20|2622.11|2614.41|2623.54|2615.84|2623.54|2615.84|2622.1|2614.4|25
1645581270000|2022-02-23 01:54:30|2623.55|2615.85|2623.9|2616.2|2624.42|2616.72|2622.88|2615.18|37
1645581280000|2022-02-23 01:54:40|2623.94|2616.24|2624.08|2616.38|2624.16|2616.46|2623.24|2615.54|32
1645581290000|2022-02-23 01:54:50|2624.14|2616.44|2623.97|2616.27|2624.16|2616.46|2623.8|2616.1|30
1645581300000|2022-02-23 01:55:00|2624.03|2616.33|2624.07|2616.37|2624.2|2616.5|2623.88|2616.18|35
1645581310000|2022-02-23 01:55:10|2624.08|2616.38|2623.56|2615.86|2624.31|2616.61|2623.47|2615.77|36
1645581320000|2022-02-23 01:55:20|2623.63|2615.93|2623.87|2616.17|2624.13|2616.43|2623.62|2615.92|33
1645581330000|2022-02-23 01:55:30|2623.88|2616.18|2625.02|2617.32|2625.13|2617.43|2623.85|2616.15|35
1645581340000|2022-02-23 01:55:40|2625.03|2617.33|2625.04|2617.34|2625.23|2617.53|2624.96|2617.26|33
1645581350000|2022-02-23 01:55:50|2625.05|2617.35|2625.68|2617.98|2626.54|2618.84|2624.81|2617.11|31
1645581360000|2022-02-23 01:56:00|2625.33|2617.63|2624.8|2617.1|2625.68|2617.98|2624.8|2617.1|37
1645581370000|2022-02-23 01:56:10|2624.78|2617.08|2625.94|2618.24|2625.96|2618.26|2624.44|2616.74|36
1645581380000|2022-02-23 01:56:20|2625.82|2618.12|2625.6|2617.9|2625.82|2618.12|2625.25|2617.55|22
1645581390000|2022-02-23 01:56:30|2625.63|2617.93|2626.7|2619|2626.85|2619.15|2625.63|2617.93|25
1645581400000|2022-02-23 01:56:40|2626.71|2619.01|2625.49|2617.79|2626.85|2619.15|2625.49|2617.79|28
1645581410000|2022-02-23 01:56:50|2625.09|2617.39|2629.17|2621.47|2629.17|2621.47|2625.09|2617.39|35
1645581420000|2022-02-23 01:57:00|2629.23|2621.53|2629.52|2621.82|2629.98|2622.28|2627.26|2619.56|37
1645581430000|2022-02-23 01:57:10|2629.44|2621.74|2627.18|2619.48|2629.69|2621.99|2627.18|2619.48|36
1645581440000|2022-02-23 01:57:20|2626.77|2619.07|2627.5|2619.8|2627.79|2620.09|2626.77|2619.07|31
1645581450000|2022-02-23 01:57:30|2627.11|2619.41|2626.38|2618.68|2627.58|2619.88|2626.14|2618.44|33
1645581460000|2022-02-23 01:57:40|2626.42|2618.72|2626|2618.3|2626.47|2618.77|2625.87|2618.17|22
1645581470000|2022-02-23 01:57:50|2626.02|2618.32|2627|2619.3|2627.01|2619.31|2626.02|2618.32|23
1645581480000|2022-02-23 01:58:00|2627.01|2619.31|2628.38|2620.68|2628.83|2621.13|2626.94|2619.24|35
1645581490000|2022-02-23 01:58:10|2628.35|2620.65|2629.27|2621.57|2629.29|2621.59|2628.09|2620.39|34
1645581500000|2022-02-23 01:58:20|2629.36|2621.66|2628.62|2620.92|2629.36|2621.66|2628.51|2620.81|32
1645581510000|2022-02-23 01:58:30|2628.61|2620.91|2628.54|2620.84|2628.94|2621.24|2628.29|2620.59|32
1645581520000|2022-02-23 01:58:40|2628.53|2620.83|2628.06|2620.36|2628.58|2620.88|2628.06|2620.36|31
1645581530000|2022-02-23 01:58:50|2628.12|2620.42|2627.85|2620.15|2628.12|2620.42|2627.77|2620.07|19
1645581540000|2022-02-23 01:59:00|2628.28|2620.58|2628.06|2620.36|2628.32|2620.62|2627.69|2619.99|20
1645581550000|2022-02-23 01:59:10|2627.86|2620.16|2628.14|2620.44|2628.41|2620.71|2627.86|2620.16|22
1645581560000|2022-02-23 01:59:20|2628.22|2620.52|2627.6|2619.9|2628.23|2620.53|2627.4|2619.7|20
1645581570000|2022-02-23 01:59:30|2627.69|2619.99|2628.08|2620.38|2628.31|2620.61|2627.69|2619.99|22
1645581580000|2022-02-23 01:59:40|2628.18|2620.48|2627.81|2620.11|2628.18|2620.48|2627.71|2620.01|27
1645581590000|2022-02-23 01:59:50|2627.42|2619.72|2627.7|2620|2628.37|2620.67|2627.32|2619.62|33
1645581600000|2022-02-23 02:00:00|2627.71|2620.01|2627.24|2619.54|2628.01|2620.31|2625.81|2618.11|36
1645581610000|2022-02-23 02:00:10|2627.08|2619.38|2627.46|2619.76|2627.52|2619.82|2626.95|2619.25|35
1645581620000|2022-02-23 02:00:20|2627.51|2619.81|2626.79|2619.09|2628.23|2620.53|2626.78|2619.08|35
1645581630000|2022-02-23 02:00:30|2626.57|2618.87|2626.29|2618.59|2627.09|2619.39|2625.94|2618.24|38
1645581640000|2022-02-23 02:00:40|2626.44|2618.74|2625.02|2617.32|2626.48|2618.78|2625.02|2617.32|34
1645581650000|2022-02-23 02:00:50|2625.01|2617.31|2623.81|2616.11|2625.4|2617.7|2623.81|2616.11|33
1645581660000|2022-02-23 02:01:00|2623.39|2615.69|2624.93|2617.23|2625.09|2617.39|2623.39|2615.69|39
1645581670000|2022-02-23 02:01:10|2624.85|2617.15|2625.82|2618.12|2625.82|2618.12|2624.5|2616.8|34
1645581680000|2022-02-23 02:01:20|2626.26|2618.56|2625.46|2617.76|2626.26|2618.56|2625.44|2617.74|34
1645581690000|2022-02-23 02:01:30|2625.44|2617.74|2625.96|2618.26|2627.17|2619.47|2625.44|2617.74|28
1645581700000|2022-02-23 02:01:40|2625.95|2618.25|2626.14|2618.44|2626.19|2618.49|2625.59|2617.89|33
1645581710000|2022-02-23 02:01:50|2625.95|2618.25|2626.08|2618.38|2626.13|2618.43|2625.89|2618.19|35
1645581720000|2022-02-23 02:02:00|2626.15|2618.45|2627.21|2619.51|2627.21|2619.51|2626.06|2618.36|40
1645581730000|2022-02-23 02:02:10|2627.23|2619.53|2627.51|2619.81|2628.38|2620.68|2627.23|2619.53|38
1645581740000|2022-02-23 02:02:20|2627.55|2619.85|2627.43|2619.73|2627.62|2619.92|2626.98|2619.28|28
1645581750000|2022-02-23 02:02:30|2627.47|2619.77|2627.21|2619.51|2627.5|2619.8|2627.16|2619.46|31
1645581760000|2022-02-23 02:02:40|2627.28|2619.58|2628.94|2621.24|2629.1|2621.4|2627.26|2619.56|24
1645581770000|2022-02-23 02:02:50|2628.96|2621.26|2629.14|2621.44|2629.7|2622|2628.64|2620.94|37
1645581780000|2022-02-23 02:03:00|2629.22|2621.52|2628.81|2621.11|2629.22|2621.52|2627.81|2620.11|29
1645581790000|2022-02-23 02:03:10|2628.69|2620.99|2628.41|2620.71|2628.78|2621.08|2628.28|2620.58|31
1645581800000|2022-02-23 02:03:20|2628.39|2620.69|2629.32|2621.62|2629.32|2621.62|2628.36|2620.66|32
1645581810000|2022-02-23 02:03:30|2629.33|2621.63|2629.77|2622.07|2630.37|2622.67|2629.28|2621.58|36
1645581820000|2022-02-23 02:03:40|2630.03|2622.33|2629.3|2621.6|2630.04|2622.34|2629.3|2621.6|26
1645581830000|2022-02-23 02:03:50|2629.29|2621.59|2628.73|2621.03|2629.29|2621.59|2628.32|2620.62|32
1645581840000|2022-02-23 02:04:00|2628.74|2621.04|2630.09|2622.39|2630.12|2622.42|2628.74|2621.04|36
1645581850000|2022-02-23 02:04:10|2630.08|2622.38|2630.26|2622.56|2630.39|2622.69|2629.45|2621.75|35
1645581860000|2022-02-23 02:04:20|2630.29|2622.59|2630.04|2622.34|2630.4|2622.7|2630.04|2622.34|32
1645581870000|2022-02-23 02:04:30|2630.19|2622.49|2630.36|2622.66|2630.48|2622.78|2630.18|2622.48|28
1645581880000|2022-02-23 02:04:40|2630.43|2622.73|2630.09|2622.39|2630.43|2622.73|2629.78|2622.08|36
1645581890000|2022-02-23 02:04:50|2630.14|2622.44|2630.91|2623.21|2630.99|2623.29|2630.04|2622.34|25
1645581900000|2022-02-23 02:05:00|2630.89|2623.19|2629.86|2622.16|2630.89|2623.19|2629.86|2622.16|35
1645581910000|2022-02-23 02:05:10|2629.82|2622.12|2630.42|2622.72|2630.5|2622.8|2629.67|2621.97|31
1645581920000|2022-02-23 02:05:20|2630.4|2622.7|2630.74|2623.04|2630.9|2623.2|2630.39|2622.69|28
1645581930000|2022-02-23 02:05:30|2630.76|2623.06|2630.85|2623.15|2630.86|2623.16|2630.68|2622.98|23
1645581940000|2022-02-23 02:05:40|2630.84|2623.14|2630.89|2623.19|2630.93|2623.23|2630.58|2622.88|29
1645581950000|2022-02-23 02:05:50|2630.87|2623.17|2630.49|2622.79|2630.94|2623.24|2630.16|2622.46|27
1645581960000|2022-02-23 02:06:00|2630.48|2622.78|2630.25|2622.55|2630.48|2622.78|2629.43|2621.73|30
1645581970000|2022-02-23 02:06:10|2630.26|2622.56|2630.48|2622.78|2630.59|2622.89|2630.09|2622.39|32
1645581980000|2022-02-23 02:06:20|2630.45|2622.75|2629.75|2622.05|2630.48|2622.78|2629.61|2621.91|29
1645581990000|2022-02-23 02:06:30|2629.65|2621.95|2629.74|2622.04|2629.92|2622.22|2629.65|2621.95|35
1645582000000|2022-02-23 02:06:40|2629.87|2622.17|2629.83|2622.13|2629.88|2622.18|2629.46|2621.76|35
1645582010000|2022-02-23 02:06:50|2629.72|2622.02|2628.17|2620.47|2629.81|2622.11|2627.49|2619.79|34
1645582020000|2022-02-23 02:07:00|2628.23|2620.53|2629.74|2622.04|2629.94|2622.24|2627.85|2620.15|32
1645582030000|2022-02-23 02:07:10|2629.66|2621.96|2630.72|2623.02|2630.72|2623.02|2629.66|2621.96|33
1645582040000|2022-02-23 02:07:20|2630.73|2623.03|2630.61|2622.91|2630.74|2623.04|2630.55|2622.85|13
1645582050000|2022-02-23 02:07:30|2630.67|2622.97|2630.44|2622.74|2630.67|2622.97|2629.77|2622.07|33
1645582060000|2022-02-23 02:07:40|2630.43|2622.73|2630.99|2623.29|2631.12|2623.42|2630.16|2622.46|29
1645582070000|2022-02-23 02:07:50|2631.02|2623.32|2631.28|2623.58|2631.48|2623.78|2630.46|2622.76|35
1645582080000|2022-02-23 02:08:00|2630.85|2623.15|2631|2623.3|2631.42|2623.72|2630.68|2622.98|27
1645582090000|2022-02-23 02:08:10|2630.94|2623.24|2632.87|2625.17|2634.41|2626.71|2630.6|2622.9|38
1645582100000|2022-02-23 02:08:20|2632.78|2625.08|2633.23|2625.53|2633.84|2626.14|2632.6|2624.9|35
1645582110000|2022-02-23 02:08:30|2633.14|2625.44|2633.35|2625.65|2633.44|2625.74|2633.02|2625.32|20
1645582120000|2022-02-23 02:08:40|2633.48|2625.78|2633.19|2625.49|2633.93|2626.23|2633.08|2625.38|33
1645582130000|2022-02-23 02:08:50|2633.34|2625.64|2632.8|2625.1|2633.53|2625.83|2632.66|2624.96|30
1645582140000|2022-02-23 02:09:00|2632.83|2625.13|2633.05|2625.35|2633.3|2625.6|2632.83|2625.13|29
1645582150000|2022-02-23 02:09:10|2633.04|2625.34|2635|2627.3|2635.13|2627.43|2632.74|2625.04|35
1645582160000|2022-02-23 02:09:20|2635.05|2627.35|2634.86|2627.16|2635.22|2627.52|2634.15|2626.45|32
1645582170000|2022-02-23 02:09:30|2635.39|2627.69|2635.35|2627.65|2636.13|2628.43|2635.27|2627.57|37
1645582180000|2022-02-23 02:09:40|2635.37|2627.67|2637.15|2629.45|2637.17|2629.47|2635.37|2627.67|36
1645582190000|2022-02-23 02:09:50|2636.86|2629.16|2637.42|2629.72|2638.07|2630.37|2636.78|2629.08|23
1645582200000|2022-02-23 02:10:00|2637.41|2629.71|2637.21|2629.51|2637.93|2630.23|2636.8|2629.1|31
1645582210000|2022-02-23 02:10:10|2637.28|2629.58|2639.61|2631.91|2639.61|2631.91|2637.02|2629.32|36
1645582220000|2022-02-23 02:10:20|2639.47|2631.77|2639.72|2632.02|2639.92|2632.22|2639.28|2631.58|36
1645582230000|2022-02-23 02:10:30|2639.82|2632.12|2643.06|2635.36|2643.84|2636.14|2639.76|2632.06|40
1645582240000|2022-02-23 02:10:40|2642.29|2634.59|2642.53|2634.83|2642.95|2635.25|2642.14|2634.44|33
1645582250000|2022-02-23 02:10:50|2642.55|2634.85|2639.69|2631.99|2642.63|2634.93|2639.41|2631.71|33
1645582260000|2022-02-23 02:11:00|2639.46|2631.76|2639.63|2631.93|2639.63|2631.93|2638.3|2630.6|36
1645582270000|2022-02-23 02:11:10|2639.67|2631.97|2640.98|2633.28|2641.54|2633.84|2639.67|2631.97|29
1645582280000|2022-02-23 02:11:20|2640.97|2633.27|2640.83|2633.13|2641.18|2633.48|2640.34|2632.64|37
1645582290000|2022-02-23 02:11:30|2640.84|2633.14|2640.44|2632.74|2640.85|2633.15|2640.16|2632.46|31
1645582300000|2022-02-23 02:11:40|2640.45|2632.75|2640.53|2632.83|2640.86|2633.16|2640.4|2632.7|25
1645582310000|2022-02-23 02:11:50|2640.48|2632.78|2639.21|2631.51|2640.51|2632.81|2639.01|2631.31|32
1645582320000|2022-02-23 02:12:00|2639.22|2631.52|2640.36|2632.66|2640.36|2632.66|2638.28|2630.58|37
1645582330000|2022-02-23 02:12:10|2640.44|2632.74|2641.59|2633.89|2641.77|2634.07|2640.44|2632.74|32
1645582340000|2022-02-23 02:12:20|2641.67|2633.97|2641.57|2633.87|2641.73|2634.03|2641.44|2633.74|32
1645582350000|2022-02-23 02:12:30|2641.56|2633.86|2641.59|2633.89|2641.82|2634.12|2641.31|2633.61|27
1645582360000|2022-02-23 02:12:40|2641.44|2633.74|2642.27|2634.57|2642.8|2635.1|2641.44|2633.74|27
1645582370000|2022-02-23 02:12:50|2642.28|2634.58|2642.78|2635.08|2642.78|2635.08|2641.96|2634.26|27
1645582380000|2022-02-23 02:13:00|2642.8|2635.1|2642.11|2634.41|2643.06|2635.36|2641.97|2634.27|21
1645582390000|2022-02-23 02:13:10|2642.09|2634.39|2642.65|2634.95|2642.65|2634.95|2641.29|2633.59|32
1645582400000|2022-02-23 02:13:20|2642.61|2634.91|2644.54|2636.84|2644.54|2636.84|2642.57|2634.87|29
1645582410000|2022-02-23 02:13:30|2644.32|2636.62|2646.25|2638.55|2646.25|2638.55|2644.18|2636.48|30
1645582420000|2022-02-23 02:13:40|2646.31|2638.61|2648.43|2640.73|2648.6|2640.9|2646.08|2638.38|31
1645582430000|2022-02-23 02:13:50|2648.54|2640.84|2648.94|2641.24|2649.18|2641.48|2647.36|2639.66|30
1645582440000|2022-02-23 02:14:00|2649.56|2641.86|2649.83|2642.13|2650.44|2642.74|2649.36|2641.66|40
1645582450000|2022-02-23 02:14:10|2649.85|2642.15|2650.4|2642.7|2650.4|2642.7|2648.79|2641.09|37
1645582460000|2022-02-23 02:14:20|2650.47|2642.77|2652.98|2645.28|2652.98|2645.28|2650.06|2642.36|39
1645582470000|2022-02-23 02:14:30|2653.14|2645.44|2654.63|2646.93|2654.63|2646.93|2652.5|2644.8|32
1645582480000|2022-02-23 02:14:40|2654.74|2647.04|2657.71|2650.01|2657.83|2650.13|2654.68|2646.98|40
1645582490000|2022-02-23 02:14:50|2657.67|2649.97|2657.31|2649.61|2657.71|2650.01|2655.45|2647.75|38
1645582500000|2022-02-23 02:15:00|2657.3|2649.6|2657.18|2649.48|2658.89|2651.19|2656.88|2649.18|38
1645582510000|2022-02-23 02:15:10|2656.72|2649.02|2655.35|2647.65|2656.72|2649.02|2654.75|2647.05|35
1645582520000|2022-02-23 02:15:20|2655.34|2647.64|2656.93|2649.23|2656.95|2649.25|2654.73|2647.03|33
1645582530000|2022-02-23 02:15:30|2656.5|2648.8|2654.16|2646.46|2656.52|2648.82|2654.01|2646.31|37
1645582540000|2022-02-23 02:15:40|2653.52|2645.82|2652.43|2644.73|2654.64|2646.94|2652.02|2644.32|33
1645582550000|2022-02-23 02:15:50|2652.54|2644.84|2652.97|2645.27|2653.5|2645.8|2652.54|2644.84|37
1645582560000|2022-02-23 02:16:00|2652.94|2645.24|2652.91|2645.21|2654.93|2647.23|2652.79|2645.09|38
1645582570000|2022-02-23 02:16:10|2652.9|2645.2|2652.66|2644.96|2653.43|2645.73|2652.29|2644.59|37
1645582580000|2022-02-23 02:16:20|2652.02|2644.32|2648.62|2640.92|2652.02|2644.32|2648.21|2640.51|36
1645582590000|2022-02-23 02:16:30|2649|2641.3|2646.74|2639.04|2649|2641.3|2646.72|2639.02|34
1645582600000|2022-02-23 02:16:40|2646.75|2639.05|2648|2640.3|2648.06|2640.36|2646.75|2639.05|37
1645582610000|2022-02-23 02:16:50|2647.87|2640.17|2647.73|2640.03|2647.9|2640.2|2646.97|2639.27|38
1645582620000|2022-02-23 02:17:00|2647.77|2640.07|2646.12|2638.42|2647.93|2640.23|2645.82|2638.12|34
1645582630000|2022-02-23 02:17:10|2646.19|2638.49|2646.34|2638.64|2646.84|2639.14|2646.17|2638.47|35
1645582640000|2022-02-23 02:17:20|2646.31|2638.61|2647.17|2639.47|2647.18|2639.48|2645.17|2637.47|34
1645582650000|2022-02-23 02:17:30|2647.28|2639.58|2648.03|2640.33|2648.03|2640.33|2646.85|2639.15|31
1645582660000|2022-02-23 02:17:40|2648.04|2640.34|2647.44|2639.74|2648.04|2640.34|2647.06|2639.36|28
1645582670000|2022-02-23 02:17:50|2647.04|2639.34|2645.65|2637.95|2647.58|2639.88|2645.59|2637.89|32
1645582680000|2022-02-23 02:18:00|2645.69|2637.99|2645.01|2637.31|2645.73|2638.03|2644.18|2636.48|39
1645582690000|2022-02-23 02:18:10|2644.88|2637.18|2645.63|2637.93|2645.65|2637.95|2644.72|2637.02|38
1645582700000|2022-02-23 02:18:20|2645.59|2637.89|2646.74|2639.04|2646.82|2639.12|2645.47|2637.77|36
1645582710000|2022-02-23 02:18:30|2646.79|2639.09|2645.98|2638.28|2646.84|2639.14|2645.6|2637.9|33
1645582720000|2022-02-23 02:18:40|2645.83|2638.13|2644.79|2637.09|2645.89|2638.19|2644.79|2637.09|25
1645582730000|2022-02-23 02:18:50|2644.78|2637.08|2644.25|2636.55|2644.78|2637.08|2644.09|2636.39|28
1645582740000|2022-02-23 02:19:00|2644.26|2636.56|2643.86|2636.16|2644.34|2636.64|2643.5|2635.8|33
1645582750000|2022-02-23 02:19:10|2643.7|2636|2642.58|2634.88|2643.71|2636.01|2642.45|2634.75|28
1645582760000|2022-02-23 02:19:20|2642.79|2635.09|2643.43|2635.73|2643.5|2635.8|2642.33|2634.63|38
1645582770000|2022-02-23 02:19:30|2643.22|2635.52|2643.35|2635.65|2643.35|2635.65|2642.88|2635.18|23
1645582780000|2022-02-23 02:19:40|2643.57|2635.87|2645.92|2638.22|2646.17|2638.47|2643.57|2635.87|32
1645582790000|2022-02-23 02:19:50|2645.88|2638.18|2647.4|2639.7|2647.58|2639.88|2645.75|2638.05|37
1645582800000|2022-02-23 02:20:00|2647.35|2639.65|2647.71|2640.01|2649.49|2641.79|2647.11|2639.41|35
1645582810000|2022-02-23 02:20:10|2647.69|2639.99|2647.48|2639.78|2647.95|2640.25|2646.88|2639.18|35
1645582820000|2022-02-23 02:20:20|2647.44|2639.74|2648.12|2640.42|2648.21|2640.51|2647.39|2639.69|36
1645582830000|2022-02-23 02:20:30|2648.46|2640.76|2647.65|2639.95|2648.77|2641.07|2647.61|2639.91|31
1645582840000|2022-02-23 02:20:40|2647.64|2639.94|2647.71|2640.01|2647.81|2640.11|2647.43|2639.73|34
1645582850000|2022-02-23 02:20:50|2647.77|2640.07|2645.69|2637.99|2648.25|2640.55|2645.63|2637.93|30
1645582860000|2022-02-23 02:21:00|2645.74|2638.04|2644.63|2636.93|2645.74|2638.04|2644.41|2636.71|37
1645582870000|2022-02-23 02:21:10|2644.54|2636.84|2644.43|2636.73|2644.71|2637.01|2644.3|2636.6|40
1645582880000|2022-02-23 02:21:20|2644.6|2636.9|2644.08|2636.38|2644.72|2637.02|2643.01|2635.31|39
1645582890000|2022-02-23 02:21:30|2644.1|2636.4|2644.09|2636.39|2644.5|2636.8|2643.99|2636.29|30
1645582900000|2022-02-23 02:21:40|2644.04|2636.34|2643.52|2635.82|2644.04|2636.34|2643.42|2635.72|29
1645582910000|2022-02-23 02:21:50|2643.51|2635.81|2643.53|2635.83|2643.63|2635.93|2643.33|2635.63|33
1645582920000|2022-02-23 02:22:00|2643.38|2635.68|2643.33|2635.63|2643.58|2635.88|2643.12|2635.42|25
1645582930000|2022-02-23 02:22:10|2643.26|2635.56|2643.16|2635.46|2644.14|2636.44|2643.16|2635.46|32
1645582940000|2022-02-23 02:22:20|2643.26|2635.56|2643.36|2635.66|2643.41|2635.71|2643.07|2635.37|31
1645582950000|2022-02-23 02:22:30|2643.25|2635.55|2641.96|2634.26|2643.34|2635.64|2641.67|2633.97|31
1645582960000|2022-02-23 02:22:40|2641.95|2634.25|2641.36|2633.66|2641.95|2634.25|2641.09|2633.39|32
1645582970000|2022-02-23 02:22:50|2641.37|2633.67|2640.51|2632.81|2641.53|2633.83|2640.5|2632.8|21
1645582980000|2022-02-23 02:23:00|2640.49|2632.79|2641.23|2633.53|2641.5|2633.8|2640.31|2632.61|38
1645582990000|2022-02-23 02:23:10|2641.21|2633.51|2639.72|2632.02|2641.21|2633.51|2639.25|2631.55|38
1645583000000|2022-02-23 02:23:20|2639.99|2632.29|2639.29|2631.59|2640.14|2632.44|2639.29|2631.59|27
1645583010000|2022-02-23 02:23:30|2639.33|2631.63|2638.96|2631.26|2639.59|2631.89|2638.57|2630.87|37
1645583020000|2022-02-23 02:23:40|2638.94|2631.24|2637.99|2630.29|2638.99|2631.29|2637.99|2630.29|35
1645583030000|2022-02-23 02:23:50|2638|2630.3|2637.85|2630.15|2638.34|2630.64|2637.24|2629.54|36
1645583040000|2022-02-23 02:24:00|2637.88|2630.18|2635.99|2628.29|2637.88|2630.18|2635.38|2627.68|37
1645583050000|2022-02-23 02:24:10|2636|2628.3|2633.48|2625.78|2636|2628.3|2633.38|2625.68|38
1645583060000|2022-02-23 02:24:20|2633.53|2625.83|2633.49|2625.79|2634.01|2626.31|2633.03|2625.33|32
1645583070000|2022-02-23 02:24:30|2633.61|2625.91|2630.82|2623.12|2633.64|2625.94|2630.82|2623.12|37
1645583080000|2022-02-23 02:24:40|2630.76|2623.06|2629.66|2621.96|2630.76|2623.06|2628.42|2620.72|34
1645583090000|2022-02-23 02:24:50|2629.69|2621.99|2632.94|2625.24|2632.94|2625.24|2629.69|2621.99|40
1645583100000|2022-02-23 02:25:00|2633.34|2625.64|2630.41|2622.71|2633.53|2625.83|2630.41|2622.71|37
1645583110000|2022-02-23 02:25:10|2630.16|2622.46|2628.53|2620.83|2630.17|2622.47|2627.83|2620.13|36
1645583120000|2022-02-23 02:25:20|2628.5|2620.8|2630|2622.3|2631.7|2624|2628.16|2620.46|37
1645583130000|2022-02-23 02:25:30|2629.88|2622.18|2629.42|2621.72|2629.88|2622.18|2628.85|2621.15|37
1645583140000|2022-02-23 02:25:40|2629.45|2621.75|2627.88|2620.18|2629.52|2621.82|2627.8|2620.1|37
1645583150000|2022-02-23 02:25:50|2627.79|2620.09|2627.81|2620.11|2627.85|2620.15|2627.37|2619.67|27
1645583160000|2022-02-23 02:26:00|2627.96|2620.26|2629.85|2622.15|2629.95|2622.25|2627.78|2620.08|38
1645583170000|2022-02-23 02:26:10|2629.84|2622.14|2631.69|2623.99|2632.55|2624.85|2629.83|2622.13|38
1645583180000|2022-02-23 02:26:20|2631.55|2623.85|2631.33|2623.63|2631.62|2623.92|2630.31|2622.61|31
1645583190000|2022-02-23 02:26:30|2631.44|2623.74|2632.01|2624.31|2632.45|2624.75|2631.44|2623.74|29
1645583200000|2022-02-23 02:26:40|2632.09|2624.39|2632.32|2624.62|2632.4|2624.7|2632.07|2624.37|33
1645583210000|2022-02-23 02:26:50|2632.44|2624.74|2632.61|2624.91|2632.96|2625.26|2631.94|2624.24|35
1645583220000|2022-02-23 02:27:00|2632.6|2624.9|2633.24|2625.54|2633.38|2625.68|2632.52|2624.82|35
1645583230000|2022-02-23 02:27:10|2633.2|2625.5|2633.57|2625.87|2633.8|2626.1|2633.19|2625.49|36
1645583240000|2022-02-23 02:27:20|2633.63|2625.93|2632.62|2624.92|2633.73|2626.03|2632.59|2624.89|30
1645583250000|2022-02-23 02:27:30|2632.59|2624.89|2630.39|2622.69|2632.61|2624.91|2630.39|2622.69|26
1645583260000|2022-02-23 02:27:40|2630.29|2622.59|2629.14|2621.44|2630.33|2622.63|2629.09|2621.39|33
1645583270000|2022-02-23 02:27:50|2629.13|2621.43|2628.82|2621.12|2629.18|2621.48|2628.82|2621.12|31
1645583280000|2022-02-23 02:28:00|2628.54|2620.84|2626.76|2619.06|2628.61|2620.91|2625.82|2618.12|34
1645583290000|2022-02-23 02:28:10|2626.9|2619.2|2625.26|2617.56|2627.16|2619.46|2625.2|2617.5|35
1645583300000|2022-02-23 02:28:20|2625.44|2617.74|2628.15|2620.45|2628.48|2620.78|2625.13|2617.43|39
1645583310000|2022-02-23 02:28:30|2628.16|2620.46|2628.57|2620.87|2629.03|2621.33|2627.11|2619.41|38
1645583320000|2022-02-23 02:28:40|2628.42|2620.72|2626.97|2619.27|2628.44|2620.74|2626.97|2619.27|37
1645583330000|2022-02-23 02:28:50|2627|2619.3|2626.43|2618.73|2627|2619.3|2626.02|2618.32|38
1645583340000|2022-02-23 02:29:00|2626.45|2618.75|2626.39|2618.69|2626.5|2618.8|2626.28|2618.58|35
1645583350000|2022-02-23 02:29:10|2626.47|2618.77|2626.16|2618.46|2626.47|2618.77|2625.76|2618.06|37
1645583360000|2022-02-23 02:29:20|2626.29|2618.59|2625.37|2617.67|2626.29|2618.59|2624.77|2617.07|39
1645583370000|2022-02-23 02:29:30|2625.4|2617.7|2624.13|2616.43|2625.45|2617.75|2623.9|2616.2|36
1645583380000|2022-02-23 02:29:40|2624.54|2616.84|2623.62|2615.92|2624.54|2616.84|2620.98|2613.28|39
1645583390000|2022-02-23 02:29:50|2623.29|2615.59|2625.28|2617.58|2626.02|2618.32|2622.8|2615.1|38
1645583400000|2022-02-23 02:30:00|2625.21|2617.51|2625.15|2617.45|2625.87|2618.17|2624.27|2616.57|40
1645583410000|2022-02-23 02:30:10|2625.13|2617.43|2625.57|2617.87|2625.57|2617.87|2624.33|2616.63|33
1645583420000|2022-02-23 02:30:20|2625.56|2617.86|2627.07|2619.37|2627.2|2619.5|2625.56|2617.86|36
1645583430000|2022-02-23 02:30:30|2627.04|2619.34|2625.84|2618.14|2627.28|2619.58|2625.84|2618.14|36
1645583440000|2022-02-23 02:30:40|2625.9|2618.2|2627.59|2619.89|2627.59|2619.89|2625.9|2618.2|36
1645583450000|2022-02-23 02:30:50|2627.63|2619.93|2625.4|2617.7|2627.66|2619.96|2624.1|2616.4|39
1645583460000|2022-02-23 02:31:00|2625.61|2617.91|2625.83|2618.13|2626.25|2618.55|2625.51|2617.81|36
1645583470000|2022-02-23 02:31:10|2626|2618.3|2624.58|2616.88|2626.06|2618.36|2624.29|2616.59|33
1645583480000|2022-02-23 02:31:20|2624.34|2616.64|2622.7|2615|2624.38|2616.68|2622.63|2614.93|38
1645583490000|2022-02-23 02:31:30|2622.74|2615.04|2623.34|2615.64|2623.59|2615.89|2622.63|2614.93|38
1645583500000|2022-02-23 02:31:40|2623.26|2615.56|2623.16|2615.46|2623.54|2615.84|2620.66|2612.96|38
1645583510000|2022-02-23 02:31:50|2623.14|2615.44|2619.14|2611.44|2623.37|2615.67|2619.14|2611.44|38
1645583520000|2022-02-23 02:32:00|2619.29|2611.59|2619.31|2611.61|2620.46|2612.76|2619.17|2611.47|37
1645583530000|2022-02-23 02:32:10|2619.39|2611.69|2617.97|2610.27|2619.4|2611.7|2617.84|2610.14|40
1645583540000|2022-02-23 02:32:20|2618.04|2610.34|2620.06|2612.36|2620.06|2612.36|2617.83|2610.13|35
1645583550000|2022-02-23 02:32:30|2619.94|2612.24|2619.18|2611.48|2620.12|2612.42|2617.69|2609.99|40
1645583560000|2022-02-23 02:32:40|2619.19|2611.49|2620.11|2612.41|2620.34|2612.64|2618.51|2610.81|33
1645583570000|2022-02-23 02:32:50|2620.21|2612.51|2621.36|2613.66|2621.43|2613.73|2619.95|2612.25|35
1645583580000|2022-02-23 02:33:00|2621.38|2613.68|2619.55|2611.85|2621.38|2613.68|2619.55|2611.85|37
1645583590000|2022-02-23 02:33:10|2619.56|2611.86|2622.5|2614.8|2622.59|2614.89|2619.49|2611.79|33
1645583600000|2022-02-23 02:33:20|2622.56|2614.86|2621.33|2613.63|2622.56|2614.86|2620.96|2613.26|37
1645583610000|2022-02-23 02:33:30|2621.65|2613.95|2623|2615.3|2623.36|2615.66|2621.65|2613.95|36
1645583620000|2022-02-23 02:33:40|2623.69|2615.99|2624.04|2616.34|2624.71|2617.01|2623.35|2615.65|35
1645583630000|2022-02-23 02:33:50|2625.22|2617.52|2625.16|2617.46|2626.2|2618.5|2624.92|2617.22|36
1645583640000|2022-02-23 02:34:00|2625.17|2617.47|2623.17|2615.47|2625.53|2617.83|2622.81|2615.11|36
1645583650000|2022-02-23 02:34:10|2623.15|2615.45|2626.41|2618.71|2626.57|2618.87|2623.15|2615.45|39
1645583660000|2022-02-23 02:34:20|2626.44|2618.74|2626.41|2618.71|2627.2|2619.5|2626.34|2618.64|32
1645583670000|2022-02-23 02:34:30|2626.4|2618.7|2623.86|2616.16|2626.53|2618.83|2623.86|2616.16|34
1645583680000|2022-02-23 02:34:40|2623.85|2616.15|2624.97|2617.27|2625.79|2618.09|2623.83|2616.13|38
1645583690000|2022-02-23 02:34:50|2624.6|2616.9|2620.28|2612.58|2624.6|2616.9|2620.28|2612.58|38
1645583700000|2022-02-23 02:35:00|2621.07|2613.37|2620.2|2612.5|2622.63|2614.93|2620.03|2612.33|38
1645583710000|2022-02-23 02:35:10|2620.41|2612.71|2621.81|2614.11|2622.7|2615|2620.36|2612.66|37
1645583720000|2022-02-23 02:35:20|2621.41|2613.71|2619.12|2611.42|2621.41|2613.71|2619.11|2611.41|37
1645583730000|2022-02-23 02:35:30|2618.93|2611.23|2618.99|2611.29|2619.6|2611.9|2618.22|2610.52|40
1645583740000|2022-02-23 02:35:40|2618.86|2611.16|2620.33|2612.63|2620.73|2613.03|2618.86|2611.16|37
1645583750000|2022-02-23 02:35:50|2620.23|2612.53|2619.42|2611.72|2620.46|2612.76|2618.43|2610.73|36
1645583760000|2022-02-23 02:36:00|2619.48|2611.78|2618.84|2611.14|2619.7|2612|2618.41|2610.71|34
1645583770000|2022-02-23 02:36:10|2619.13|2611.43|2618.43|2610.73|2619.13|2611.43|2616.99|2609.29|40
1645583780000|2022-02-23 02:36:20|2618.35|2610.65|2618.85|2611.15|2619.1|2611.4|2617.82|2610.12|36
1645583790000|2022-02-23 02:36:30|2618.97|2611.27|2620.49|2612.79|2621.32|2613.62|2618.85|2611.15|35
1645583800000|2022-02-23 02:36:40|2620.5|2612.8|2621.68|2613.98|2622|2614.3|2620.26|2612.56|40
1645583810000|2022-02-23 02:36:50|2622.01|2614.31|2621.53|2613.83|2622.01|2614.31|2621.22|2613.52|36
1645583820000|2022-02-23 02:37:00|2621.6|2613.9|2622.69|2614.99|2622.96|2615.26|2621.38|2613.68|35
1645583830000|2022-02-23 02:37:10|2622.62|2614.92|2622.47|2614.77|2622.93|2615.23|2622.25|2614.55|35
1645583840000|2022-02-23 02:37:20|2621.89|2614.19|2621.93|2614.23|2622.36|2614.66|2620.53|2612.83|36
1645583850000|2022-02-23 02:37:30|2622.11|2614.41|2621.47|2613.77|2622.11|2614.41|2621.25|2613.55|31
1645583860000|2022-02-23 02:37:40|2621.73|2614.03|2621.59|2613.89|2622.44|2614.74|2621.06|2613.36|39
1645583870000|2022-02-23 02:37:50|2621.51|2613.81|2621.47|2613.77|2621.95|2614.25|2621.08|2613.38|37
1645583880000|2022-02-23 02:38:00|2621.46|2613.76|2621.42|2613.72|2621.86|2614.16|2621.23|2613.53|34
1645583890000|2022-02-23 02:38:10|2621.3|2613.6|2621.96|2614.26|2621.96|2614.26|2621.24|2613.54|38
1645583900000|2022-02-23 02:38:20|2621.7|2614|2623.34|2615.64|2623.34|2615.64|2621.22|2613.52|37
1645583910000|2022-02-23 02:38:30|2623.56|2615.86|2624.89|2617.19|2625.02|2617.32|2622.54|2614.84|36
1645583920000|2022-02-23 02:38:40|2624.84|2617.14|2623.7|2616|2624.95|2617.25|2623.54|2615.84|30
1645583930000|2022-02-23 02:38:50|2623.74|2616.04|2624.96|2617.26|2625.18|2617.48|2623.69|2615.99|32
1645583940000|2022-02-23 02:39:00|2625.01|2617.31|2624.98|2617.28|2625.14|2617.44|2624.07|2616.37|35
1645583950000|2022-02-23 02:39:10|2625.02|2617.32|2623.34|2615.64|2625.08|2617.38|2623.26|2615.56|39
1645583960000|2022-02-23 02:39:20|2623.32|2615.62|2624.75|2617.05|2624.91|2617.21|2623.13|2615.43|36
1645583970000|2022-02-23 02:39:30|2625.11|2617.41|2625.23|2617.53|2625.38|2617.68|2624.9|2617.2|36
1645583980000|2022-02-23 02:39:40|2625.24|2617.54|2624.96|2617.26|2626.2|2618.5|2624.51|2616.81|35
1645583990000|2022-02-23 02:39:50|2624.99|2617.29|2624.54|2616.84|2625.18|2617.48|2624.2|2616.5|28
1645584000000|2022-02-23 02:40:00|2624.53|2616.83|2624.47|2616.77|2624.83|2617.13|2624.28|2616.58|30
1645584010000|2022-02-23 02:40:10|2624.48|2616.78|2625.53|2617.83|2626.23|2618.53|2624.42|2616.72|32
1645584020000|2022-02-23 02:40:20|2625.06|2617.36|2622.59|2614.89|2625.06|2617.36|2622.32|2614.62|40
1645584030000|2022-02-23 02:40:30|2622.58|2614.88|2622.48|2614.78|2623.39|2615.69|2622.41|2614.71|37
1645584040000|2022-02-23 02:40:40|2622.45|2614.75|2621.47|2613.77|2622.47|2614.77|2621.45|2613.75|34
1645584050000|2022-02-23 02:40:50|2621.44|2613.74|2621.49|2613.79|2622.39|2614.69|2621.11|2613.41|33
1645584060000|2022-02-23 02:41:00|2621.56|2613.86|2621.67|2613.97|2621.76|2614.06|2620.62|2612.92|35
1645584070000|2022-02-23 02:41:10|2621.62|2613.92|2623.28|2615.58|2624|2616.3|2621.37|2613.67|39
1645584080000|2022-02-23 02:41:20|2623.37|2615.67|2624.04|2616.34|2624.04|2616.34|2623.06|2615.36|36
1645584090000|2022-02-23 02:41:30|2623.53|2615.83|2625.53|2617.83|2625.53|2617.83|2623.53|2615.83|34
1645584100000|2022-02-23 02:41:40|2625.58|2617.88|2625.24|2617.54|2625.74|2618.04|2625.12|2617.42|30
1645584110000|2022-02-23 02:41:50|2625.23|2617.53|2625.36|2617.66|2625.41|2617.71|2625.13|2617.43|23
1645584120000|2022-02-23 02:42:00|2625.38|2617.68|2625.62|2617.92|2626.8|2619.1|2625.11|2617.41|26
1645584130000|2022-02-23 02:42:10|2625.5|2617.8|2622.91|2615.21|2625.5|2617.8|2622.91|2615.21|39
1645584140000|2022-02-23 02:42:20|2622.85|2615.15|2620.29|2612.59|2622.85|2615.15|2619.86|2612.16|39
1645584150000|2022-02-23 02:42:30|2620.7|2613|2619.87|2612.17|2620.92|2613.22|2619.82|2612.12|38
1645584160000|2022-02-23 02:42:40|2619.83|2612.13|2618.94|2611.24|2619.9|2612.2|2618.53|2610.83|39
1645584170000|2022-02-23 02:42:50|2618.72|2611.02|2619|2611.3|2619.8|2612.1|2618.72|2611.02|36
1645584180000|2022-02-23 02:43:00|2618.99|2611.29|2620.94|2613.24|2621.16|2613.46|2618.99|2611.29|35
1645584190000|2022-02-23 02:43:10|2621.01|2613.31|2620.75|2613.05|2621.01|2613.31|2620.62|2612.92|29
1645584200000|2022-02-23 02:43:20|2620.71|2613.01|2616.2|2608.5|2620.72|2613.02|2613.72|2606.02|37
1645584210000|2022-02-23 02:43:30|2616.28|2608.58|2615.38|2607.68|2616.73|2609.03|2614.41|2606.71|40
1645584220000|2022-02-23 02:43:40|2615.3|2607.6|2616.83|2609.13|2617.26|2609.56|2615.27|2607.57|37
1645584230000|2022-02-23 02:43:50|2616.97|2609.27|2612.03|2604.33|2617.05|2609.35|2610.57|2602.87|39
1645584240000|2022-02-23 02:44:00|2612.22|2604.52|2612.93|2605.23|2613.26|2605.56|2611.02|2603.32|40
1645584250000|2022-02-23 02:44:10|2612.76|2605.06|2612.91|2605.21|2613.53|2605.83|2612.07|2604.37|39
1645584260000|2022-02-23 02:44:20|2612.68|2604.98|2613.34|2605.64|2615.07|2607.37|2612.2|2604.5|39
1645584270000|2022-02-23 02:44:30|2613.33|2605.63|2613.13|2605.43|2614.26|2606.56|2613.07|2605.37|37
1645584280000|2022-02-23 02:44:40|2613.42|2605.72|2614.48|2606.78|2615.02|2607.32|2613.42|2605.72|37
1645584290000|2022-02-23 02:44:50|2614.69|2606.99|2613.29|2605.59|2614.69|2606.99|2613.14|2605.44|37
1645584300000|2022-02-23 02:45:00|2613.4|2605.7|2606.2|2598.5|2613.45|2605.75|2605.99|2598.29|40
1645584310000|2022-02-23 02:45:10|2606.11|2598.41|2605.15|2597.45|2606.17|2598.47|2603.6|2595.9|40
1645584320000|2022-02-23 02:45:20|2605.4|2597.7|2608.65|2600.95|2608.65|2600.95|2605.14|2597.44|37
1645584330000|2022-02-23 02:45:30|2608.89|2601.19|2609.15|2601.45|2610.17|2602.47|2608.02|2600.32|40
1645584340000|2022-02-23 02:45:40|2609.18|2601.48|2608.77|2601.07|2609.78|2602.08|2608.77|2601.07|36
1645584350000|2022-02-23 02:45:50|2608.85|2601.15|2608.07|2600.37|2609.1|2601.4|2608.05|2600.35|36
1645584360000|2022-02-23 02:46:00|2608.18|2600.48|2611.7|2604|2612.86|2605.16|2608.18|2600.48|32
1645584370000|2022-02-23 02:46:10|2611.77|2604.07|2613.8|2606.1|2614.5|2606.8|2611.74|2604.04|36
1645584380000|2022-02-23 02:46:20|2613.78|2606.08|2614.55|2606.85|2614.55|2606.85|2613.69|2605.99|35
1645584390000|2022-02-23 02:46:30|2614.26|2606.56|2615.56|2607.86|2615.66|2607.96|2613.32|2605.62|39
1645584400000|2022-02-23 02:46:40|2615.8|2608.1|2615.95|2608.25|2616.02|2608.32|2615.69|2607.99|32
1645584410000|2022-02-23 02:46:50|2615.96|2608.26|2612.92|2605.22|2616.48|2608.78|2612.34|2604.64|40
1645584420000|2022-02-23 02:47:00|2612.97|2605.27|2616.13|2608.43|2616.13|2608.43|2612.97|2605.27|33
1645584430000|2022-02-23 02:47:10|2615.88|2608.18|2614.3|2606.6|2616.02|2608.32|2613.3|2605.6|39
1645584440000|2022-02-23 02:47:20|2614.68|2606.98|2614.7|2607|2615.17|2607.47|2614.55|2606.85|32
1645584450000|2022-02-23 02:47:30|2614.66|2606.96|2614.73|2607.03|2614.82|2607.12|2613.92|2606.22|34
1645584460000|2022-02-23 02:47:40|2614.68|2606.98|2613.83|2606.13|2615.18|2607.48|2613.77|2606.07|37
1645584470000|2022-02-23 02:47:50|2613.85|2606.15|2613.51|2605.81|2613.86|2606.16|2613.28|2605.58|39
1645584480000|2022-02-23 02:48:00|2613.54|2605.84|2612.29|2604.59|2614.49|2606.79|2612.29|2604.59|39
1645584490000|2022-02-23 02:48:10|2612.26|2604.56|2612.62|2604.92|2613.02|2605.32|2612.06|2604.36|36
1645584500000|2022-02-23 02:48:20|2612.77|2605.07|2613.91|2606.21|2613.93|2606.23|2612.56|2604.86|35
1645584510000|2022-02-23 02:48:30|2614.01|2606.31|2614.41|2606.71|2614.59|2606.89|2613.98|2606.28|36
1645584520000|2022-02-23 02:48:40|2614.4|2606.7|2614.88|2607.18|2615.24|2607.54|2614|2606.3|36
1645584530000|2022-02-23 02:48:50|2614.87|2607.17|2614.11|2606.41|2614.87|2607.17|2613.93|2606.23|34
1645584540000|2022-02-23 02:49:00|2614.27|2606.57|2614.43|2606.73|2614.49|2606.79|2614.21|2606.51|32
1645584550000|2022-02-23 02:49:10|2614.48|2606.78|2614.53|2606.83|2614.65|2606.95|2614.26|2606.56|35
1645584560000|2022-02-23 02:49:20|2614.89|2607.19|2614.57|2606.87|2614.89|2607.19|2614.33|2606.63|33
1645584570000|2022-02-23 02:49:30|2614.63|2606.93|2614.71|2607.01|2615.14|2607.44|2614.59|2606.89|34
1645584580000|2022-02-23 02:49:40|2614.73|2607.03|2615.1|2607.4|2615.22|2607.52|2614.62|2606.92|33
1645584590000|2022-02-23 02:49:50|2614.93|2607.23|2614.79|2607.09|2616.15|2608.45|2614.79|2607.09|32
1645584600000|2022-02-23 02:50:00|2614.58|2606.88|2614.5|2606.8|2615.34|2607.64|2613.59|2605.89|38
1645584610000|2022-02-23 02:50:10|2614.52|2606.82|2613.84|2606.14|2614.52|2606.82|2613.31|2605.61|33
1645584620000|2022-02-23 02:50:20|2613.69|2605.99|2613.67|2605.97|2613.88|2606.18|2613.52|2605.82|29
1645584630000|2022-02-23 02:50:30|2613.64|2605.94|2614.65|2606.95|2614.81|2607.11|2613.59|2605.89|36
1645584640000|2022-02-23 02:50:40|2614.8|2607.1|2614.92|2607.22|2614.94|2607.24|2614.6|2606.9|34
1645584650000|2022-02-23 02:50:50|2614.93|2607.23|2614.25|2606.55|2615.31|2607.61|2614.11|2606.41|33
1645584660000|2022-02-23 02:51:00|2614.24|2606.54|2615.76|2608.06|2615.76|2608.06|2613.86|2606.16|33
1645584670000|2022-02-23 02:51:10|2615.73|2608.03|2617.95|2610.25|2618.58|2610.88|2615.56|2607.86|36
1645584680000|2022-02-23 02:51:20|2617.71|2610.01|2617.72|2610.02|2618.05|2610.35|2617.45|2609.75|35
1645584690000|2022-02-23 02:51:30|2617.71|2610.01|2616.41|2608.71|2618.61|2610.91|2616.41|2608.71|35
1645584700000|2022-02-23 02:51:40|2616.08|2608.38|2616.36|2608.66|2616.62|2608.92|2615.75|2608.05|24
1645584710000|2022-02-23 02:51:50|2616.65|2608.95|2618.59|2610.89|2618.62|2610.92|2616.65|2608.95|33
1645584720000|2022-02-23 02:52:00|2618.33|2610.63|2618.9|2611.2|2619.17|2611.47|2617.59|2609.89|32
1645584730000|2022-02-23 02:52:10|2619.52|2611.82|2617.6|2609.9|2619.52|2611.82|2617.6|2609.9|37
1645584740000|2022-02-23 02:52:20|2617.64|2609.94|2617.47|2609.77|2617.69|2609.99|2617.13|2609.43|32
1645584750000|2022-02-23 02:52:30|2617.18|2609.48|2617.37|2609.67|2617.48|2609.78|2617.1|2609.4|35
1645584760000|2022-02-23 02:52:40|2617.21|2609.51|2616.94|2609.24|2617.44|2609.74|2616.86|2609.16|34
1645584770000|2022-02-23 02:52:50|2616.95|2609.25|2615.91|2608.21|2617.11|2609.41|2615.91|2608.21|24
1645584780000|2022-02-23 02:53:00|2616|2608.3|2617.32|2609.62|2617.32|2609.62|2615.99|2608.29|33
1645584790000|2022-02-23 02:53:10|2617.13|2609.43|2618.42|2610.72|2618.42|2610.72|2617.12|2609.42|30
1645584800000|2022-02-23 02:53:20|2618.58|2610.88|2618.08|2610.38|2618.58|2610.88|2617.77|2610.07|37
1645584810000|2022-02-23 02:53:30|2617.96|2610.26|2618.25|2610.55|2618.43|2610.73|2617.92|2610.22|34
1645584820000|2022-02-23 02:53:40|2618.08|2610.38|2618.02|2610.32|2618.27|2610.57|2617.78|2610.08|35
1645584830000|2022-02-23 02:53:50|2618.01|2610.31|2617.33|2609.63|2618.1|2610.4|2616.94|2609.24|38
1645584840000|2022-02-23 02:54:00|2617.37|2609.67|2617.26|2609.56|2617.77|2610.07|2617.18|2609.48|36
1645584850000|2022-02-23 02:54:10|2617.3|2609.6|2617.42|2609.72|2617.53|2609.83|2617.19|2609.49|25
1645584860000|2022-02-23 02:54:20|2617.41|2609.71|2617.54|2609.84|2617.95|2610.25|2617.36|2609.66|36
1645584870000|2022-02-23 02:54:30|2617.49|2609.79|2617.48|2609.78|2617.66|2609.96|2617.4|2609.7|35
1645584880000|2022-02-23 02:54:40|2617.44|2609.74|2617.6|2609.9|2617.79|2610.09|2617.32|2609.62|30
1645584890000|2022-02-23 02:54:50|2617.51|2609.81|2617.49|2609.79|2617.69|2609.99|2617.37|2609.67|35
1645584900000|2022-02-23 02:55:00|2617.47|2609.77|2618.27|2610.57|2618.45|2610.75|2617.47|2609.77|31
1645584910000|2022-02-23 02:55:10|2618.25|2610.55|2618.26|2610.56|2618.34|2610.64|2618.04|2610.34|32
1645584920000|2022-02-23 02:55:20|2618.22|2610.52|2617.23|2609.53|2618.29|2610.59|2617.03|2609.33|31
1645584930000|2022-02-23 02:55:30|2617.22|2609.52|2617.5|2609.8|2617.5|2609.8|2617.2|2609.5|18
1645584940000|2022-02-23 02:55:40|2617.35|2609.65|2616.06|2608.36|2617.48|2609.78|2615.98|2608.28|32
1645584950000|2022-02-23 02:55:50|2616.09|2608.39|2617.23|2609.53|2617.44|2609.74|2615.38|2607.68|34
1645584960000|2022-02-23 02:56:00|2617.35|2609.65|2617.52|2609.82|2618.91|2611.21|2617.19|2609.49|35
1645584970000|2022-02-23 02:56:10|2617.6|2609.9|2617.27|2609.57|2617.6|2609.9|2616.97|2609.27|25
1645584980000|2022-02-23 02:56:20|2617.26|2609.56|2615.2|2607.5|2617.28|2609.58|2614.97|2607.27|34
1645584990000|2022-02-23 02:56:30|2615.48|2607.78|2615.35|2607.65|2615.48|2607.78|2614.78|2607.08|35
1645585000000|2022-02-23 02:56:40|2615.29|2607.59|2615.29|2607.59|2615.61|2607.91|2614.98|2607.28|28
1645585010000|2022-02-23 02:56:50|2615.34|2607.64|2614.61|2606.91|2615.4|2607.7|2614.18|2606.48|33
1645585020000|2022-02-23 02:57:00|2614.42|2606.72|2614.16|2606.46|2614.42|2606.72|2613.9|2606.2|36
1645585030000|2022-02-23 02:57:10|2614.22|2606.52|2616.5|2608.8|2617.09|2609.39|2614.22|2606.52|35
1645585040000|2022-02-23 02:57:20|2616.39|2608.69|2616.21|2608.51|2616.39|2608.69|2615.54|2607.84|36
1645585050000|2022-02-23 02:57:30|2616.32|2608.62|2617.89|2610.19|2618.13|2610.43|2616.3|2608.6|35
1645585060000|2022-02-23 02:57:40|2617.94|2610.24|2617.43|2609.73|2618.66|2610.96|2617.25|2609.55|34
1645585070000|2022-02-23 02:57:50|2617.48|2609.78|2617.42|2609.72|2617.64|2609.94|2617.04|2609.34|31
1645585080000|2022-02-23 02:58:00|2617.44|2609.74|2617.39|2609.69|2617.61|2609.91|2617.17|2609.47|27
1645585090000|2022-02-23 02:58:10|2617.57|2609.87|2617.01|2609.31|2617.57|2609.87|2616.3|2608.6|32
1645585100000|2022-02-23 02:58:20|2617.02|2609.32|2617.44|2609.74|2617.73|2610.03|2617.02|2609.32|35
1645585110000|2022-02-23 02:58:30|2617.38|2609.68|2616.82|2609.12|2617.64|2609.94|2616.67|2608.97|35
1645585120000|2022-02-23 02:58:40|2616.8|2609.1|2617.39|2609.69|2617.39|2609.69|2616.47|2608.77|29
1645585130000|2022-02-23 02:58:50|2617.25|2609.55|2617.17|2609.47|2617.8|2610.1|2617.14|2609.44|33
1645585140000|2022-02-23 02:59:00|2617.38|2609.68|2617.14|2609.44|2617.38|2609.68|2616.75|2609.05|28
1645585150000|2022-02-23 02:59:10|2617.13|2609.43|2617.63|2609.93|2617.7|2610|2617.06|2609.36|21
1645585160000|2022-02-23 02:59:20|2617.65|2609.95|2618.44|2610.74|2618.57|2610.87|2617.65|2609.95|29
1645585170000|2022-02-23 02:59:30|2618.42|2610.72|2618.75|2611.05|2618.84|2611.14|2618.36|2610.66|33
1645585180000|2022-02-23 02:59:40|2618.71|2611.01|2618.99|2611.29|2619.08|2611.38|2618.65|2610.95|30
1645585190000|2022-02-23 02:59:50|2619.02|2611.32|2620.1|2612.4|2620.1|2612.4|2618.92|2611.22|29
1645585200000|2022-02-23 03:00:00|2620.12|2612.42|2619.2|2611.5|2620.27|2612.57|2618.93|2611.23|33
1645585210000|2022-02-23 03:00:10|2619.19|2611.49|2618.9|2611.2|2619.19|2611.49|2618.47|2610.77|35
1645585220000|2022-02-23 03:00:20|2618.86|2611.16|2618.32|2610.62|2619.11|2611.41|2618.17|2610.47|37
1645585230000|2022-02-23 03:00:30|2618.36|2610.66|2619.27|2611.57|2619.27|2611.57|2618.21|2610.51|36
1645585240000|2022-02-23 03:00:40|2619.18|2611.48|2618.65|2610.95|2619.18|2611.48|2618.41|2610.71|27
1645585250000|2022-02-23 03:00:50|2618.85|2611.15|2617.44|2609.74|2618.98|2611.28|2617.31|2609.61|32
1645585260000|2022-02-23 03:01:00|2617.35|2609.65|2617.2|2609.5|2617.61|2609.91|2617|2609.3|32
1645585270000|2022-02-23 03:01:10|2617.21|2609.51|2617.02|2609.32|2617.23|2609.53|2616.87|2609.17|30
1645585280000|2022-02-23 03:01:20|2616.98|2609.28|2616.93|2609.23|2617.17|2609.47|2616.83|2609.13|27
1645585290000|2022-02-23 03:01:30|2616.88|2609.18|2615.52|2607.82|2617.85|2610.15|2615.52|2607.82|31
1645585300000|2022-02-23 03:01:40|2615.5|2607.8|2614.02|2606.32|2615.63|2607.93|2613.4|2605.7|35
1645585310000|2022-02-23 03:01:50|2614.01|2606.31|2614.77|2607.07|2614.77|2607.07|2614.01|2606.31|20
1645585320000|2022-02-23 03:02:00|2614.62|2606.92|2616.28|2608.58|2616.28|2608.58|2614.62|2606.92|39
1645585330000|2022-02-23 03:02:10|2616.47|2608.77|2618.01|2610.31|2618.45|2610.75|2616.42|2608.72|36
1645585340000|2022-02-23 03:02:20|2617.99|2610.29|2618.65|2610.95|2618.85|2611.15|2617.99|2610.29|36
1645585350000|2022-02-23 03:02:30|2618.67|2610.97|2618.69|2610.99|2618.75|2611.05|2618.56|2610.86|33
1645585360000|2022-02-23 03:02:40|2618.67|2610.97|2619.53|2611.83|2619.85|2612.15|2618.51|2610.81|33
1645585370000|2022-02-23 03:02:50|2619.52|2611.82|2620.46|2612.76|2620.54|2612.84|2619.52|2611.82|32
1645585380000|2022-02-23 03:03:00|2620.48|2612.78|2620.27|2612.57|2620.48|2612.78|2619.07|2611.37|30
1645585390000|2022-02-23 03:03:10|2620.29|2612.59|2619.72|2612.02|2620.34|2612.64|2619.51|2611.81|39
1645585400000|2022-02-23 03:03:20|2619.77|2612.07|2619.73|2612.03|2619.91|2612.21|2619.52|2611.82|33
1645585410000|2022-02-23 03:03:30|2619.66|2611.96|2620.61|2612.91|2620.61|2612.91|2619.55|2611.85|28
1645585420000|2022-02-23 03:03:40|2620.7|2613|2620.99|2613.29|2621.02|2613.32|2620.68|2612.98|22
1645585430000|2022-02-23 03:03:50|2621.09|2613.39|2622.16|2614.46|2622.48|2614.78|2621.05|2613.35|30
1645585440000|2022-02-23 03:04:00|2622.2|2614.5|2622.45|2614.75|2622.51|2614.81|2621.22|2613.52|22
1645585450000|2022-02-23 03:04:10|2622.51|2614.81|2622.45|2614.75|2622.51|2614.81|2622.09|2614.39|24
1645585460000|2022-02-23 03:04:20|2622.48|2614.78|2621.22|2613.52|2622.51|2614.81|2621.22|2613.52|28
1645585470000|2022-02-23 03:04:30|2621.19|2613.49|2621.21|2613.51|2621.34|2613.64|2620.63|2612.93|35
1645585480000|2022-02-23 03:04:40|2621.07|2613.37|2622.35|2614.65|2622.37|2614.67|2621.06|2613.36|34
1645585490000|2022-02-23 03:04:50|2622.36|2614.66|2622.85|2615.15|2622.95|2615.25|2622.36|2614.66|29
1645585500000|2022-02-23 03:05:00|2622.92|2615.22|2622.18|2614.48|2623.49|2615.79|2622.17|2614.47|38
1645585510000|2022-02-23 03:05:10|2622.29|2614.59|2622.31|2614.61|2622.49|2614.79|2622.08|2614.38|27
1645585520000|2022-02-23 03:05:20|2622.19|2614.49|2622.47|2614.77|2622.62|2614.92|2622.17|2614.47|32
1645585530000|2022-02-23 03:05:30|2622.48|2614.78|2622.62|2614.92|2622.62|2614.92|2622.2|2614.5|33
1645585540000|2022-02-23 03:05:40|2622.52|2614.82|2622.66|2614.96|2622.67|2614.97|2622.41|2614.71|26
1645585550000|2022-02-23 03:05:50|2622.67|2614.97|2622.35|2614.65|2622.92|2615.22|2622.11|2614.41|24
1645585560000|2022-02-23 03:06:00|2622.4|2614.7|2622.31|2614.61|2622.5|2614.8|2621.6|2613.9|30
1645585570000|2022-02-23 03:06:10|2622.3|2614.6|2622.39|2614.69|2622.42|2614.72|2622.15|2614.45|27
1645585580000|2022-02-23 03:06:20|2622.4|2614.7|2621.77|2614.07|2622.4|2614.7|2621.74|2614.04|33
1645585590000|2022-02-23 03:06:30|2621.8|2614.1|2621.72|2614.02|2621.97|2614.27|2621.65|2613.95|27
1645585600000|2022-02-23 03:06:40|2621.73|2614.03|2620.98|2613.28|2621.74|2614.04|2620.97|2613.27|24
1645585610000|2022-02-23 03:06:50|2620.81|2613.11|2620.71|2613.01|2620.85|2613.15|2620.58|2612.88|21
1645585620000|2022-02-23 03:07:00|2620.77|2613.07|2621.11|2613.41|2621.25|2613.55|2620.76|2613.06|31
1645585630000|2022-02-23 03:07:10|2620.99|2613.29|2621.24|2613.54|2621.25|2613.55|2620.89|2613.19|28
1645585640000|2022-02-23 03:07:20|2621.21|2613.51|2621.08|2613.38|2621.27|2613.57|2620.96|2613.26|33
1645585650000|2022-02-23 03:07:30|2621.09|2613.39|2621.03|2613.33|2621.09|2613.39|2620.86|2613.16|24
1645585660000|2022-02-23 03:07:40|2621.04|2613.34|2620.96|2613.26|2621.09|2613.39|2620.8|2613.1|32
1645585670000|2022-02-23 03:07:50|2621.01|2613.31|2620.99|2613.29|2621.23|2613.53|2620.87|2613.17|33
1645585680000|2022-02-23 03:08:00|2620.66|2612.96|2618.72|2611.02|2620.93|2613.23|2618.72|2611.02|22
1645585690000|2022-02-23 03:08:10|2618.66|2610.96|2618.48|2610.78|2618.87|2611.17|2618.35|2610.65|31
1645585700000|2022-02-23 03:08:20|2618.49|2610.79|2618.41|2610.71|2619.09|2611.39|2618.36|2610.66|35
1645585710000|2022-02-23 03:08:30|2618.26|2610.56|2618.49|2610.79|2618.67|2610.97|2618.26|2610.56|29
1645585720000|2022-02-23 03:08:40|2618.48|2610.78|2617.41|2609.71|2618.48|2610.78|2617.41|2609.71|26
1645585730000|2022-02-23 03:08:50|2617.37|2609.67|2618.4|2610.7|2618.61|2610.91|2617.37|2609.67|34
1645585740000|2022-02-23 03:09:00|2618.38|2610.68|2617.86|2610.16|2618.38|2610.68|2617.77|2610.07|28
1645585750000|2022-02-23 03:09:10|2617.89|2610.19|2617.62|2609.92|2617.89|2610.19|2617.61|2609.91|20
1645585760000|2022-02-23 03:09:20|2617.63|2609.93|2617.58|2609.88|2617.81|2610.11|2617.53|2609.83|25
1645585770000|2022-02-23 03:09:30|2617.63|2609.93|2618.7|2611|2618.77|2611.07|2617.63|2609.93|26
1645585780000|2022-02-23 03:09:40|2618.71|2611.01|2618.93|2611.23|2619.02|2611.32|2618.71|2611.01|25
1645585790000|2022-02-23 03:09:50|2618.94|2611.24|2619.14|2611.44|2619.18|2611.48|2618.94|2611.24|21
1645585800000|2022-02-23 03:10:00|2619.11|2611.41|2619.04|2611.34|2619.2|2611.5|2619.04|2611.34|19
1645585810000|2022-02-23 03:10:10|2619.05|2611.35|2618.74|2611.04|2619.05|2611.35|2618.74|2611.04|19
1645585820000|2022-02-23 03:10:20|2618.16|2610.46|2617.78|2610.08|2618.16|2610.46|2617.41|2609.71|32
1645585830000|2022-02-23 03:10:30|2617.8|2610.1|2617.89|2610.19|2617.95|2610.25|2617.61|2609.91|34
1645585840000|2022-02-23 03:10:40|2617.88|2610.18|2618.4|2610.7|2618.67|2610.97|2617.81|2610.11|37
1645585850000|2022-02-23 03:10:50|2618.39|2610.69|2618.6|2610.9|2618.6|2610.9|2618.19|2610.49|24
1645585860000|2022-02-23 03:11:00|2618.66|2610.96|2618.1|2610.4|2618.66|2610.96|2617.98|2610.28|32
1645585870000|2022-02-23 03:11:10|2618.13|2610.43|2618.23|2610.53|2618.44|2610.74|2617.99|2610.29|29
1645585880000|2022-02-23 03:11:20|2618.22|2610.52|2618.29|2610.59|2618.29|2610.59|2618.1|2610.4|14
1645585890000|2022-02-23 03:11:30|2618.15|2610.45|2618.02|2610.32|2618.3|2610.6|2618.02|2610.32|25
1645585900000|2022-02-23 03:11:40|2618.03|2610.33|2618.32|2610.62|2618.42|2610.72|2618.03|2610.33|25
1645585910000|2022-02-23 03:11:50|2618.37|2610.67|2618.17|2610.47|2618.45|2610.75|2618.14|2610.44|22
1645585920000|2022-02-23 03:12:00|2618.15|2610.45|2616.5|2608.8|2618.15|2610.45|2616.5|2608.8|27
1645585930000|2022-02-23 03:12:10|2616.43|2608.73|2616.65|2608.95|2616.88|2609.18|2615.87|2608.17|34
1645585940000|2022-02-23 03:12:20|2616.47|2608.77|2616.13|2608.43|2616.48|2608.78|2616.13|2608.43|28
1645585950000|2022-02-23 03:12:30|2616.21|2608.51|2616.06|2608.36|2616.25|2608.55|2616.02|2608.32|20
1645585960000|2022-02-23 03:12:40|2616.07|2608.37|2616.26|2608.56|2616.26|2608.56|2616.04|2608.34|23
1645585970000|2022-02-23 03:12:50|2616.22|2608.52|2615.23|2607.53|2616.22|2608.52|2614.72|2607.02|35
1645585980000|2022-02-23 03:13:00|2615.27|2607.57|2614.83|2607.13|2615.36|2607.66|2614.78|2607.08|35
1645585990000|2022-02-23 03:13:10|2614.88|2607.18|2617.92|2610.22|2619.97|2612.27|2614.54|2606.84|36
1645586000000|2022-02-23 03:13:20|2617.84|2610.14|2617.34|2609.64|2617.84|2610.14|2617.07|2609.37|31
1645586010000|2022-02-23 03:13:30|2617.33|2609.63|2617.27|2609.57|2617.74|2610.04|2616.84|2609.14|35
1645586020000|2022-02-23 03:13:40|2617.23|2609.53|2617.02|2609.32|2617.45|2609.75|2616.78|2609.08|36
1645586030000|2022-02-23 03:13:50|2616.95|2609.25|2617.3|2609.6|2617.78|2610.08|2616.85|2609.15|33
1645586040000|2022-02-23 03:14:00|2617.28|2609.58|2615.82|2608.12|2617.28|2609.58|2615.25|2607.55|36
1645586050000|2022-02-23 03:14:10|2615.78|2608.08|2617.57|2609.87|2617.57|2609.87|2615.37|2607.67|29
1645586060000|2022-02-23 03:14:20|2618.06|2610.36|2617.76|2610.06|2618.52|2610.82|2617.48|2609.78|32
1645586070000|2022-02-23 03:14:30|2618.02|2610.32|2617.88|2610.18|2618.52|2610.82|2617.88|2610.18|27
1645586080000|2022-02-23 03:14:40|2617.8|2610.1|2619.71|2612.01|2619.71|2612.01|2617.8|2610.1|32
1645586090000|2022-02-23 03:14:50|2619.61|2611.91|2618.39|2610.69|2619.83|2612.13|2618.28|2610.58|33
1645586100000|2022-02-23 03:15:00|2618.38|2610.68|2618.64|2610.94|2619.75|2612.05|2618.19|2610.49|31
1645586110000|2022-02-23 03:15:10|2618.67|2610.97|2619|2611.3|2619.23|2611.53|2618.65|2610.95|37
1645586120000|2022-02-23 03:15:20|2619.05|2611.35|2619.79|2612.09|2620.01|2612.31|2618.86|2611.16|21
1645586130000|2022-02-23 03:15:30|2619.48|2611.78|2619.24|2611.54|2619.48|2611.78|2618.94|2611.24|25
1645586140000|2022-02-23 03:15:40|2619.35|2611.65|2619.56|2611.86|2619.83|2612.13|2619.29|2611.59|30
1645586150000|2022-02-23 03:15:50|2619.55|2611.85|2619.6|2611.9|2619.84|2612.14|2619.4|2611.7|28
1645586160000|2022-02-23 03:16:00|2619.65|2611.95|2619.7|2612|2619.7|2612|2619.13|2611.43|30
1645586170000|2022-02-23 03:16:10|2619.63|2611.93|2619.77|2612.07|2619.94|2612.24|2619.5|2611.8|21
1645586180000|2022-02-23 03:16:20|2619.6|2611.9|2619.58|2611.88|2619.7|2612|2619.5|2611.8|29
1645586190000|2022-02-23 03:16:30|2619.55|2611.85|2619.55|2611.85|2619.75|2612.05|2619.39|2611.69|23
1645586200000|2022-02-23 03:16:40|2619.45|2611.75|2619.57|2611.87|2619.68|2611.98|2619.36|2611.66|22
1645586210000|2022-02-23 03:16:50|2619.58|2611.88|2619.56|2611.86|2619.75|2612.05|2619.4|2611.7|27
1645586220000|2022-02-23 03:17:00|2619.61|2611.91|2619.71|2612.01|2619.78|2612.08|2619.5|2611.8|11
1645586230000|2022-02-23 03:17:10|2619.64|2611.94|2619.72|2612.02|2619.76|2612.06|2619.52|2611.82|22
1645586240000|2022-02-23 03:17:20|2619.96|2612.26|2618.21|2610.51|2619.97|2612.27|2617.56|2609.86|30
1645586250000|2022-02-23 03:17:30|2618.17|2610.47|2617.72|2610.02|2618.23|2610.53|2617.6|2609.9|29
1645586260000|2022-02-23 03:17:40|2617.58|2609.88|2617.37|2609.67|2617.58|2609.88|2616.67|2608.97|32
1645586270000|2022-02-23 03:17:50|2617.71|2610.01|2617.38|2609.68|2617.71|2610.01|2617.17|2609.47|24
1645586280000|2022-02-23 03:18:00|2617.34|2609.64|2617.54|2609.84|2617.88|2610.18|2617.22|2609.52|30
1645586290000|2022-02-23 03:18:10|2617.72|2610.02|2617.39|2609.69|2617.72|2610.02|2617.27|2609.57|26
1645586300000|2022-02-23 03:18:20|2617.4|2609.7|2616.3|2608.6|2617.4|2609.7|2616.11|2608.41|29
1645586310000|2022-02-23 03:18:30|2616.28|2608.58|2617.14|2609.44|2617.15|2609.45|2616.19|2608.49|35
1645586320000|2022-02-23 03:18:40|2617.19|2609.49|2617.78|2610.08|2617.87|2610.17|2616.34|2608.64|32
1645586330000|2022-02-23 03:18:50|2617.76|2610.06|2617.74|2610.04|2617.78|2610.08|2617.68|2609.98|14
1645586340000|2022-02-23 03:19:00|2617.75|2610.05|2617.53|2609.83|2617.87|2610.17|2617.38|2609.68|33
1645586350000|2022-02-23 03:19:10|2617.63|2609.93|2615.99|2608.29|2617.65|2609.95|2615.98|2608.28|33
1645586360000|2022-02-23 03:19:20|2616.01|2608.31|2616.56|2608.86|2616.65|2608.95|2616.01|2608.31|21
1645586370000|2022-02-23 03:19:30|2616.6|2608.9|2617.1|2609.4|2617.74|2610.04|2616.57|2608.87|34
1645586380000|2022-02-23 03:19:40|2617.09|2609.39|2616.91|2609.21|2617.54|2609.84|2616.86|2609.16|25
1645586390000|2022-02-23 03:19:50|2616.86|2609.16|2617.17|2609.47|2617.19|2609.49|2616.8|2609.1|34
1645586400000|2022-02-23 03:20:00|2617.08|2609.38|2616.89|2609.19|2617.65|2609.95|2616.76|2609.06|29
1645586410000|2022-02-23 03:20:10|2616.94|2609.24|2617.41|2609.71|2617.65|2609.95|2616.94|2609.24|33
1645586420000|2022-02-23 03:20:20|2617.42|2609.72|2617.31|2609.61|2617.51|2609.81|2617.18|2609.48|30
1645586430000|2022-02-23 03:20:30|2617.35|2609.65|2617.1|2609.4|2617.35|2609.65|2617.02|2609.32|14
1645586440000|2022-02-23 03:20:40|2617.05|2609.35|2616.14|2608.44|2617.05|2609.35|2616.14|2608.44|31
1645586450000|2022-02-23 03:20:50|2616.16|2608.46|2616.4|2608.7|2616.4|2608.7|2616.12|2608.42|28
1645586460000|2022-02-23 03:21:00|2616.33|2608.63|2616.98|2609.28|2617.07|2609.37|2616.12|2608.42|31
1645586470000|2022-02-23 03:21:10|2616.94|2609.24|2616.49|2608.79|2616.94|2609.24|2616.2|2608.5|34
1645586480000|2022-02-23 03:21:20|2616.68|2608.98|2615.25|2607.55|2616.69|2608.99|2615.16|2607.46|28
1645586490000|2022-02-23 03:21:30|2615.44|2607.74|2614.83|2607.13|2615.44|2607.74|2614.69|2606.99|35
1645586500000|2022-02-23 03:21:40|2614.82|2607.12|2614.73|2607.03|2615.18|2607.48|2614.7|2607|26
1645586510000|2022-02-23 03:21:50|2614.63|2606.93|2614.76|2607.06|2614.76|2607.06|2614.33|2606.63|25
1645586520000|2022-02-23 03:22:00|2614.53|2606.83|2615.42|2607.72|2615.42|2607.72|2614.12|2606.42|37
1645586530000|2022-02-23 03:22:10|2615.83|2608.13|2615.25|2607.55|2616.37|2608.67|2614.86|2607.16|28
1645586540000|2022-02-23 03:22:20|2615.28|2607.58|2616.58|2608.88|2616.9|2609.2|2615.22|2607.52|30
1645586550000|2022-02-23 03:22:30|2616.56|2608.86|2616.19|2608.49|2616.56|2608.86|2615.89|2608.19|24
1645586560000|2022-02-23 03:22:40|2616.01|2608.31|2616.8|2609.1|2617.06|2609.36|2615.53|2607.83|26
1645586570000|2022-02-23 03:22:50|2616.76|2609.06|2618|2610.3|2618.74|2611.04|2616.44|2608.74|26
1645586580000|2022-02-23 03:23:00|2618.13|2610.43|2618.69|2610.99|2618.77|2611.07|2617.81|2610.11|24
1645586590000|2022-02-23 03:23:10|2618.76|2611.06|2618.69|2610.99|2618.89|2611.19|2618.43|2610.73|32
1645586600000|2022-02-23 03:23:20|2618.71|2611.01|2618.37|2610.67|2618.71|2611.01|2618.36|2610.66|25
1645586610000|2022-02-23 03:23:30|2618.36|2610.66|2618.49|2610.79|2618.61|2610.91|2617.76|2610.06|34
1645586620000|2022-02-23 03:23:40|2618.48|2610.78|2618.29|2610.59|2618.56|2610.86|2618.25|2610.55|35
1645586630000|2022-02-23 03:23:50|2618.31|2610.61|2618.67|2610.97|2618.8|2611.1|2618.31|2610.61|26
1645586640000|2022-02-23 03:24:00|2618.38|2610.68|2618.62|2610.92|2618.79|2611.09|2618.38|2610.68|30
1645586650000|2022-02-23 03:24:10|2619.09|2611.39|2619.47|2611.77|2619.81|2612.11|2619.09|2611.39|28
1645586660000|2022-02-23 03:24:20|2619.5|2611.8|2619.72|2612.02|2619.81|2612.11|2619.48|2611.78|22
1645586670000|2022-02-23 03:24:30|2619.8|2612.1|2619.87|2612.17|2619.94|2612.24|2619.65|2611.95|29
1645586680000|2022-02-23 03:24:40|2619.94|2612.24|2619.98|2612.28|2619.99|2612.29|2619.87|2612.17|11
1645586690000|2022-02-23 03:24:50|2619.88|2612.18|2619.09|2611.39|2619.89|2612.19|2618.7|2611|23
1645586700000|2022-02-23 03:25:00|2619.13|2611.43|2620.26|2612.56|2620.34|2612.64|2619.11|2611.41|32
1645586710000|2022-02-23 03:25:10|2620.14|2612.44|2621.34|2613.64|2621.35|2613.65|2620.14|2612.44|31
1645586720000|2022-02-23 03:25:20|2621.31|2613.61|2621.37|2613.67|2621.7|2614|2620.92|2613.22|34
1645586730000|2022-02-23 03:25:30|2621.12|2613.42|2621.44|2613.74|2621.44|2613.74|2620.76|2613.06|33
1645586740000|2022-02-23 03:25:40|2621.35|2613.65|2621.29|2613.59|2621.36|2613.66|2621.05|2613.35|13
1645586750000|2022-02-23 03:25:50|2621.39|2613.69|2621.42|2613.72|2621.5|2613.8|2621.14|2613.44|24
1645586760000|2022-02-23 03:26:00|2621.37|2613.67|2621.49|2613.79|2621.49|2613.79|2621.17|2613.47|15
1645586770000|2022-02-23 03:26:10|2621.51|2613.81|2621.97|2614.27|2622.23|2614.53|2621.51|2613.81|26
1645586780000|2022-02-23 03:26:20|2621.99|2614.29|2622.02|2614.32|2622.12|2614.42|2621.58|2613.88|31
1645586790000|2022-02-23 03:26:30|2622.05|2614.35|2621.98|2614.28|2622.09|2614.39|2621.67|2613.97|34
1645586800000|2022-02-23 03:26:40|2621.67|2613.97|2622|2614.3|2622.13|2614.43|2621.67|2613.97|32
1645586810000|2022-02-23 03:26:50|2621.99|2614.29|2621.21|2613.51|2622.21|2614.51|2621.21|2613.51|30
1645586820000|2022-02-23 03:27:00|2621.38|2613.68|2621.39|2613.69|2621.41|2613.71|2619.96|2612.26|31
1645586830000|2022-02-23 03:27:10|2621.44|2613.74|2621.08|2613.38|2621.49|2613.79|2620.97|2613.27|30
1645586840000|2022-02-23 03:27:20|2620.9|2613.2|2621.45|2613.75|2621.48|2613.78|2620.77|2613.07|21
1645586850000|2022-02-23 03:27:30|2621.46|2613.76|2621.6|2613.9|2621.66|2613.96|2621.46|2613.76|24
1645586860000|2022-02-23 03:27:40|2621.63|2613.93|2622.86|2615.16|2622.95|2615.25|2621.63|2613.93|28
1645586870000|2022-02-23 03:27:50|2622.83|2615.13|2622.69|2614.99|2622.9|2615.2|2622.41|2614.71|28
1645586880000|2022-02-23 03:28:00|2622.7|2615|2622.17|2614.47|2622.7|2615|2622.03|2614.33|33
1645586890000|2022-02-23 03:28:10|2622.16|2614.46|2622.12|2614.42|2622.48|2614.78|2622.07|2614.37|20
1645586900000|2022-02-23 03:28:20|2622.15|2614.45|2622.26|2614.56|2622.35|2614.65|2622.15|2614.45|30
1645586910000|2022-02-23 03:28:30|2622.17|2614.47|2622.21|2614.51|2622.36|2614.66|2622.09|2614.39|26
1645586920000|2022-02-23 03:28:40|2622.16|2614.46|2622.44|2614.74|2622.44|2614.74|2622.08|2614.38|30
1645586930000|2022-02-23 03:28:50|2622.43|2614.73|2623.51|2615.81|2623.77|2616.07|2622.43|2614.73|30
1645586940000|2022-02-23 03:29:00|2623.47|2615.77|2623.21|2615.51|2623.67|2615.97|2622.99|2615.29|38
1645586950000|2022-02-23 03:29:10|2623.18|2615.48|2622.37|2614.67|2623.35|2615.65|2622.35|2614.65|27
1645586960000|2022-02-23 03:29:20|2622.49|2614.79|2622.66|2614.96|2622.66|2614.96|2622.11|2614.41|24
1645586970000|2022-02-23 03:29:30|2622.64|2614.94|2622.78|2615.08|2623.02|2615.32|2622.32|2614.62|26
1645586980000|2022-02-23 03:29:40|2622.92|2615.22|2622.77|2615.07|2622.93|2615.23|2622.46|2614.76|35
1645586990000|2022-02-23 03:29:50|2622.79|2615.09|2623.26|2615.56|2623.26|2615.56|2622.34|2614.64|32
1645587000000|2022-02-23 03:30:00|2623.24|2615.54|2623.86|2616.16|2623.86|2616.16|2623.24|2615.54|35
1645587010000|2022-02-23 03:30:10|2623.87|2616.17|2623.11|2615.41|2623.88|2616.18|2622.94|2615.24|30
1645587020000|2022-02-23 03:30:20|2623.12|2615.42|2622.92|2615.22|2623.13|2615.43|2622.82|2615.12|18
1645587030000|2022-02-23 03:30:30|2622.82|2615.12|2621.84|2614.14|2623.2|2615.5|2621.84|2614.14|22
1645587040000|2022-02-23 03:30:40|2622.03|2614.33|2622.71|2615.01|2622.71|2615.01|2621.79|2614.09|32
1645587050000|2022-02-23 03:30:50|2622.72|2615.02|2622.93|2615.23|2623.67|2615.97|2622.55|2614.85|34
1645587060000|2022-02-23 03:31:00|2623.09|2615.39|2622.49|2614.79|2623.09|2615.39|2622.49|2614.79|36
1645587070000|2022-02-23 03:31:10|2622.71|2615.01|2622.31|2614.61|2622.86|2615.16|2622.26|2614.56|34
1645587080000|2022-02-23 03:31:20|2622.3|2614.6|2622.11|2614.41|2622.37|2614.67|2622.05|2614.35|31
1645587090000|2022-02-23 03:31:30|2622.08|2614.38|2622.14|2614.44|2622.18|2614.48|2622.08|2614.38|19
1645587100000|2022-02-23 03:31:40|2622.18|2614.48|2622.78|2615.08|2622.85|2615.15|2622.02|2614.32|33
1645587110000|2022-02-23 03:31:50|2622.59|2614.89|2622.54|2614.84|2622.83|2615.13|2622.32|2614.62|33
1645587120000|2022-02-23 03:32:00|2622.55|2614.85|2622.65|2614.95|2622.66|2614.96|2622.33|2614.63|23
1645587130000|2022-02-23 03:32:10|2622.67|2614.97|2622.48|2614.78|2622.67|2614.97|2622.35|2614.65|29
1645587140000|2022-02-23 03:32:20|2622.54|2614.84|2623.49|2615.79|2623.7|2616|2622.51|2614.81|30
1645587150000|2022-02-23 03:32:30|2623.53|2615.83|2623.48|2615.78|2623.54|2615.84|2623.23|2615.53|30
1645587160000|2022-02-23 03:32:40|2623.5|2615.8|2623.71|2616.01|2623.73|2616.03|2623.38|2615.68|23
1645587170000|2022-02-23 03:32:50|2623.64|2615.94|2623.68|2615.98|2623.8|2616.1|2623.47|2615.77|31
1645587180000|2022-02-23 03:33:00|2623.67|2615.97|2621.94|2614.24|2623.98|2616.28|2621.28|2613.58|34
1645587190000|2022-02-23 03:33:10|2621.98|2614.28|2622.87|2615.17|2622.95|2615.25|2621.98|2614.28|34
1645587200000|2022-02-23 03:33:20|2622.45|2614.75|2622.73|2615.03|2622.88|2615.18|2622.45|2614.75|25
1645587210000|2022-02-23 03:33:30|2622.68|2614.98|2622.36|2614.66|2623.23|2615.53|2622.35|2614.65|25
1645587220000|2022-02-23 03:33:40|2622.35|2614.65|2622.03|2614.33|2622.53|2614.83|2622|2614.3|22
1645587230000|2022-02-23 03:33:50|2622.05|2614.35|2621.8|2614.1|2622.18|2614.48|2621.78|2614.08|31
1645587240000|2022-02-23 03:34:00|2621.79|2614.09|2621.13|2613.43|2621.79|2614.09|2621.09|2613.39|30
1645587250000|2022-02-23 03:34:10|2621.12|2613.42|2620.77|2613.07|2621.86|2614.16|2620.11|2612.41|31
1645587260000|2022-02-23 03:34:20|2620.76|2613.06|2620.82|2613.12|2620.97|2613.27|2620.49|2612.79|37
1645587270000|2022-02-23 03:34:30|2620.83|2613.13|2621.03|2613.33|2621.36|2613.66|2620.76|2613.06|34
1645587280000|2022-02-23 03:34:40|2621.07|2613.37|2620.9|2613.2|2621.24|2613.54|2620.71|2613.01|35
1645587290000|2022-02-23 03:34:50|2620.95|2613.25|2620.96|2613.26|2621.21|2613.51|2620.55|2612.85|34
1645587300000|2022-02-23 03:35:00|2620.92|2613.22|2620.96|2613.26|2621.05|2613.35|2620.61|2612.91|31
1645587310000|2022-02-23 03:35:10|2620.97|2613.27|2619.92|2612.22|2621.55|2613.85|2619.92|2612.22|31
1645587320000|2022-02-23 03:35:20|2620.13|2612.43|2619.52|2611.82|2620.27|2612.57|2619.25|2611.55|28
1645587330000|2022-02-23 03:35:30|2619.65|2611.95|2619.18|2611.48|2619.68|2611.98|2619.18|2611.48|26
1645587340000|2022-02-23 03:35:40|2619.25|2611.55|2619.69|2611.99|2619.69|2611.99|2619.22|2611.52|25
1645587350000|2022-02-23 03:35:50|2619.7|2612|2621.88|2614.18|2621.88|2614.18|2619.61|2611.91|23
1645587360000|2022-02-23 03:36:00|2621.87|2614.17|2622.5|2614.8|2622.74|2615.04|2621.66|2613.96|31
1645587370000|2022-02-23 03:36:10|2622.77|2615.07|2623.94|2616.24|2624.23|2616.53|2622.46|2614.76|34
1645587380000|2022-02-23 03:36:20|2623.84|2616.14|2625.74|2618.04|2625.75|2618.05|2623.46|2615.76|38
1645587390000|2022-02-23 03:36:30|2625.8|2618.1|2625.54|2617.84|2625.8|2618.1|2624.97|2617.27|39
1645587400000|2022-02-23 03:36:40|2625.61|2617.91|2624.41|2616.71|2625.61|2617.91|2624|2616.3|24
1645587410000|2022-02-23 03:36:50|2624.38|2616.68|2624.47|2616.77|2624.59|2616.89|2623.76|2616.06|30
1645587420000|2022-02-23 03:37:00|2624.24|2616.54|2624.06|2616.36|2624.25|2616.55|2623.83|2616.13|31
1645587430000|2022-02-23 03:37:10|2624.07|2616.37|2624.6|2616.9|2625.12|2617.42|2624.07|2616.37|31
1645587440000|2022-02-23 03:37:20|2624.61|2616.91|2624.87|2617.17|2625.13|2617.43|2624.61|2616.91|22
1645587450000|2022-02-23 03:37:30|2624.86|2617.16|2625.02|2617.32|2625.16|2617.46|2624.76|2617.06|28
1645587460000|2022-02-23 03:37:40|2625.6|2617.9|2625.42|2617.72|2625.6|2617.9|2624.95|2617.25|21
1645587470000|2022-02-23 03:37:50|2625.31|2617.61|2625.27|2617.57|2625.47|2617.77|2625.18|2617.48|25
1645587480000|2022-02-23 03:38:00|2625.32|2617.62|2625.53|2617.83|2625.67|2617.97|2625.15|2617.45|30
1645587490000|2022-02-23 03:38:10|2625.56|2617.86|2623.85|2616.15|2625.56|2617.86|2623.45|2615.75|36
1645587500000|2022-02-23 03:38:20|2623.88|2616.18|2623.9|2616.2|2623.92|2616.22|2623.8|2616.1|16
1645587510000|2022-02-23 03:38:30|2623.8|2616.1|2623.92|2616.22|2624|2616.3|2623.8|2616.1|13
1645587520000|2022-02-23 03:38:40|2623.93|2616.23|2623.79|2616.09|2623.93|2616.23|2623.65|2615.95|15
1645587530000|2022-02-23 03:38:50|2623.81|2616.11|2623.81|2616.11|2623.81|2616.11|2623.79|2616.09|7
1645587540000|2022-02-23 03:39:00|2623.79|2616.09|2625.04|2617.34|2625.05|2617.35|2623.79|2616.09|28
1645587550000|2022-02-23 03:39:10|2625.05|2617.35|2625.11|2617.41|2625.24|2617.54|2625.05|2617.35|21
1645587560000|2022-02-23 03:39:20|2625.05|2617.35|2623.28|2615.58|2625.06|2617.36|2623.28|2615.58|27
1645587570000|2022-02-23 03:39:30|2623.25|2615.55|2622.14|2614.44|2623.25|2615.55|2622.02|2614.32|34
1645587580000|2022-02-23 03:39:40|2622.19|2614.49|2622.28|2614.58|2622.51|2614.81|2622.09|2614.39|29
1645587590000|2022-02-23 03:39:50|2622.29|2614.59|2622.59|2614.89|2622.59|2614.89|2622.29|2614.59|24
1645587600000|2022-02-23 03:40:00|2622.53|2614.83|2623|2615.3|2623|2615.3|2622.31|2614.61|26
1645587610000|2022-02-23 03:40:10|2622.98|2615.28|2622.21|2614.51|2623|2615.3|2622.14|2614.44|36
1645587620000|2022-02-23 03:40:20|2622.2|2614.5|2622|2614.3|2622.22|2614.52|2621.88|2614.18|24
1645587630000|2022-02-23 03:40:30|2622.02|2614.32|2622.03|2614.33|2622.14|2614.44|2621.35|2613.65|25
1645587640000|2022-02-23 03:40:40|2622.17|2614.47|2624.04|2616.34|2624.04|2616.34|2622.11|2614.41|29
1645587650000|2022-02-23 03:40:50|2624.03|2616.33|2624.06|2616.36|2624.08|2616.38|2623.74|2616.04|34
1645587660000|2022-02-23 03:41:00|2624.19|2616.49|2624.33|2616.63|2624.48|2616.78|2624.19|2616.49|33
1645587670000|2022-02-23 03:41:10|2624.32|2616.62|2624.25|2616.55|2624.47|2616.77|2624.19|2616.49|28
1645587680000|2022-02-23 03:41:20|2624.32|2616.62|2624.23|2616.53|2624.32|2616.62|2624.19|2616.49|15
1645587690000|2022-02-23 03:41:30|2624.22|2616.52|2624.29|2616.59|2624.37|2616.67|2624.11|2616.41|30
1645587700000|2022-02-23 03:41:40|2624.3|2616.6|2624.38|2616.68|2624.46|2616.76|2624.16|2616.46|30
1645587710000|2022-02-23 03:41:50|2624.39|2616.69|2623.15|2615.45|2624.39|2616.69|2623.15|2615.45|24
1645587720000|2022-02-23 03:42:00|2623.11|2615.41|2624.09|2616.39|2624.09|2616.39|2623.11|2615.41|34
1645587730000|2022-02-23 03:42:10|2624.1|2616.4|2624.1|2616.4|2624.11|2616.41|2623.8|2616.1|31
1645587740000|2022-02-23 03:42:20|2624.11|2616.41|2626.32|2618.62|2626.32|2618.62|2624.04|2616.34|27
1645587750000|2022-02-23 03:42:30|2626.31|2618.61|2626.4|2618.7|2626.48|2618.78|2626.04|2618.34|30
1645587760000|2022-02-23 03:42:40|2626.37|2618.67|2626.45|2618.75|2626.83|2619.13|2626.29|2618.59|31
1645587770000|2022-02-23 03:42:50|2626.41|2618.71|2626.17|2618.47|2626.43|2618.73|2626.08|2618.38|31
1645587780000|2022-02-23 03:43:00|2626.18|2618.48|2624.63|2616.93|2626.3|2618.6|2624.57|2616.87|35
1645587790000|2022-02-23 03:43:10|2624.65|2616.95|2624.81|2617.11|2625.07|2617.37|2624.55|2616.85|26
1645587800000|2022-02-23 03:43:20|2624.82|2617.12|2624.8|2617.1|2624.95|2617.25|2624.72|2617.02|29
1645587810000|2022-02-23 03:43:30|2624.95|2617.25|2624.73|2617.03|2624.95|2617.25|2624.67|2616.97|12
1645587820000|2022-02-23 03:43:40|2624.83|2617.13|2624.67|2616.97|2624.83|2617.13|2624.49|2616.79|19
1645587830000|2022-02-23 03:43:50|2624.81|2617.11|2624.71|2617.01|2624.81|2617.11|2624.59|2616.89|23
1645587840000|2022-02-23 03:44:00|2624.65|2616.95|2624.59|2616.89|2624.83|2617.13|2624.53|2616.83|30
1645587850000|2022-02-23 03:44:10|2624.6|2616.9|2624.63|2616.93|2624.76|2617.06|2624.48|2616.78|20
1645587860000|2022-02-23 03:44:20|2624.64|2616.94|2625.76|2618.06|2625.81|2618.11|2624.52|2616.82|28
1645587870000|2022-02-23 03:44:30|2625.75|2618.05|2625|2617.3|2625.75|2618.05|2624.66|2616.96|36
1645587880000|2022-02-23 03:44:40|2625.01|2617.31|2625.74|2618.04|2625.75|2618.05|2624.69|2616.99|24
1645587890000|2022-02-23 03:44:50|2625.77|2618.07|2624.62|2616.92|2625.81|2618.11|2624.62|2616.92|31
1645587900000|2022-02-23 03:45:00|2624.66|2616.96|2624.37|2616.67|2624.77|2617.07|2623.55|2615.85|36
1645587910000|2022-02-23 03:45:10|2624.46|2616.76|2624.91|2617.21|2624.95|2617.25|2624.46|2616.76|25
1645587920000|2022-02-23 03:45:20|2624.89|2617.19|2624.96|2617.26|2625|2617.3|2624.57|2616.87|26
1645587930000|2022-02-23 03:45:30|2624.95|2617.25|2624.49|2616.79|2624.95|2617.25|2624.38|2616.68|29
1645587940000|2022-02-23 03:45:40|2624.65|2616.95|2625.36|2617.66|2625.46|2617.76|2624.5|2616.8|27
1645587950000|2022-02-23 03:45:50|2625.35|2617.65|2625.24|2617.54|2625.35|2617.65|2624.67|2616.97|30
1645587960000|2022-02-23 03:46:00|2625.25|2617.55|2625.21|2617.51|2625.3|2617.6|2625.1|2617.4|19
1645587970000|2022-02-23 03:46:10|2625.33|2617.63|2625.52|2617.82|2625.65|2617.95|2625.18|2617.48|30
1645587980000|2022-02-23 03:46:20|2625.54|2617.84|2625.44|2617.74|2625.97|2618.27|2625.44|2617.74|30
1645587990000|2022-02-23 03:46:30|2625.71|2618.01|2624.63|2616.93|2625.71|2618.01|2624.53|2616.83|30
1645588000000|2022-02-23 03:46:40|2624.61|2616.91|2624.26|2616.56|2624.67|2616.97|2624.18|2616.48|30
1645588010000|2022-02-23 03:46:50|2624.29|2616.59|2624.25|2616.55|2624.47|2616.77|2624.12|2616.42|32
1645588020000|2022-02-23 03:47:00|2624.26|2616.56|2624.33|2616.63|2624.33|2616.63|2624.09|2616.39|31
1645588030000|2022-02-23 03:47:10|2624.3|2616.6|2623.94|2616.24|2624.78|2617.08|2623.94|2616.24|33
1645588040000|2022-02-23 03:47:20|2624.26|2616.56|2622.66|2614.96|2624.9|2617.2|2622.66|2614.96|32
1645588050000|2022-02-23 03:47:30|2622.67|2614.97|2622.26|2614.56|2622.8|2615.1|2622.26|2614.56|17
1645588060000|2022-02-23 03:47:40|2622.22|2614.52|2620.77|2613.07|2622.24|2614.54|2620.73|2613.03|32
1645588070000|2022-02-23 03:47:50|2620.75|2613.05|2620.94|2613.24|2621.08|2613.38|2620.75|2613.05|25
1645588080000|2022-02-23 03:48:00|2620.98|2613.28|2620.14|2612.44|2621.59|2613.89|2619.6|2611.9|32
1645588090000|2022-02-23 03:48:10|2620.16|2612.46|2620.58|2612.88|2620.71|2613.01|2619.38|2611.68|15
1645588100000|2022-02-23 03:48:20|2620.57|2612.87|2619.55|2611.85|2620.57|2612.87|2619.21|2611.51|25
1645588110000|2022-02-23 03:48:30|2619.56|2611.86|2621.31|2613.61|2621.31|2613.61|2619.56|2611.86|22
1645588120000|2022-02-23 03:48:40|2621.45|2613.75|2621.13|2613.43|2621.45|2613.75|2621.02|2613.32|29
1645588130000|2022-02-23 03:48:50|2620.94|2613.24|2620.97|2613.27|2621.7|2614|2620.94|2613.24|31
1645588140000|2022-02-23 03:49:00|2621.25|2613.55|2621.06|2613.36|2621.25|2613.55|2620.81|2613.11|30
1645588150000|2022-02-23 03:49:10|2621.07|2613.37|2620.93|2613.23|2621.08|2613.38|2620.56|2612.86|29
1645588160000|2022-02-23 03:49:20|2620.82|2613.12|2621.16|2613.46|2621.26|2613.56|2620.61|2612.91|26
1645588170000|2022-02-23 03:49:30|2621.14|2613.44|2621.11|2613.41|2621.2|2613.5|2621|2613.3|16
1645588180000|2022-02-23 03:49:40|2621.12|2613.42|2621.28|2613.58|2621.77|2614.07|2620.98|2613.28|23
1645588190000|2022-02-23 03:49:50|2621.37|2613.67|2621.45|2613.75|2621.59|2613.89|2621.3|2613.6|14
1645588200000|2022-02-23 03:50:00|2621.46|2613.76|2621.63|2613.93|2621.81|2614.11|2621.28|2613.58|29
1645588210000|2022-02-23 03:50:10|2621.46|2613.76|2620.66|2612.96|2621.6|2613.9|2620.38|2612.68|32
1645588220000|2022-02-23 03:50:20|2620.69|2612.99|2620.85|2613.15|2620.96|2613.26|2620.66|2612.96|17
1645588230000|2022-02-23 03:50:30|2620.84|2613.14|2620.83|2613.13|2621|2613.3|2620.83|2613.13|19
1645588240000|2022-02-23 03:50:40|2620.84|2613.14|2621.17|2613.47|2621.48|2613.78|2620.73|2613.03|26
1645588250000|2022-02-23 03:50:50|2621.16|2613.46|2621.03|2613.33|2621.38|2613.68|2620.86|2613.16|26
1645588260000|2022-02-23 03:51:00|2620.96|2613.26|2621.11|2613.41|2621.28|2613.58|2620.96|2613.26|25
1645588270000|2022-02-23 03:51:10|2621.2|2613.5|2621.43|2613.73|2622.13|2614.43|2621.2|2613.5|31
1645588280000|2022-02-23 03:51:20|2621.47|2613.77|2621.14|2613.44|2621.51|2613.81|2621.14|2613.44|22
1645588290000|2022-02-23 03:51:30|2621.29|2613.59|2620.91|2613.21|2621.29|2613.59|2620.7|2613|31
1645588300000|2022-02-23 03:51:40|2621.12|2613.42|2621.08|2613.38|2621.17|2613.47|2620.74|2613.04|20
1645588310000|2022-02-23 03:51:50|2621.17|2613.47|2622.02|2614.32|2622.22|2614.52|2621.17|2613.47|19
1645588320000|2022-02-23 03:52:00|2622.19|2614.49|2622.76|2615.06|2622.76|2615.06|2621.39|2613.69|22
1645588330000|2022-02-23 03:52:10|2622.87|2615.17|2623.12|2615.42|2623.31|2615.61|2622.54|2614.84|23
1645588340000|2022-02-23 03:52:20|2623.26|2615.56|2623.49|2615.79|2623.8|2616.1|2623.04|2615.34|38
1645588350000|2022-02-23 03:52:30|2623.5|2615.8|2623.44|2615.74|2623.59|2615.89|2623.42|2615.72|27
1645588360000|2022-02-23 03:52:40|2623.41|2615.71|2623.85|2616.15|2624.01|2616.31|2623.41|2615.71|29
1645588370000|2022-02-23 03:52:50|2623.86|2616.16|2626.37|2618.67|2626.37|2618.67|2623.86|2616.16|32
1645588380000|2022-02-23 03:53:00|2626.76|2619.06|2626.09|2618.39|2627.08|2619.38|2625.99|2618.29|35
1645588390000|2022-02-23 03:53:10|2626.24|2618.54|2625.68|2617.98|2626.24|2618.54|2625.63|2617.93|20
1645588400000|2022-02-23 03:53:20|2625.58|2617.88|2625.17|2617.47|2625.77|2618.07|2624.9|2617.2|32
1645588410000|2022-02-23 03:53:30|2625.06|2617.36|2625.14|2617.44|2625.16|2617.46|2624.98|2617.28|15
1645588420000|2022-02-23 03:53:40|2625.16|2617.46|2625.16|2617.46|2625.16|2617.46|2625.1|2617.4|8
1645588430000|2022-02-23 03:53:50|2625.12|2617.42|2624.54|2616.84|2625.16|2617.46|2624.47|2616.77|17
1645588440000|2022-02-23 03:54:00|2624.53|2616.83|2623.9|2616.2|2624.53|2616.83|2623.9|2616.2|25
1645588450000|2022-02-23 03:54:10|2623.89|2616.19|2624|2616.3|2624.07|2616.37|2623.81|2616.11|21
1645588460000|2022-02-23 03:54:20|2624.03|2616.33|2624.91|2617.21|2624.91|2617.21|2623.99|2616.29|28
1645588470000|2022-02-23 03:54:30|2624.7|2617|2626.47|2618.77|2626.61|2618.91|2624.7|2617|39
1645588480000|2022-02-23 03:54:40|2626.26|2618.56|2626.27|2618.57|2626.51|2618.81|2626.01|2618.31|30
1645588490000|2022-02-23 03:54:50|2626.49|2618.79|2626.41|2618.71|2626.6|2618.9|2626.17|2618.47|22
1645588500000|2022-02-23 03:55:00|2626.46|2618.76|2626.71|2619.01|2626.86|2619.16|2626.41|2618.71|26
1645588510000|2022-02-23 03:55:10|2626.57|2618.87|2626.91|2619.21|2627.1|2619.4|2626.57|2618.87|30
1645588520000|2022-02-23 03:55:20|2626.95|2619.25|2625.63|2617.93|2626.95|2619.25|2625.27|2617.57|33
1645588530000|2022-02-23 03:55:30|2625.64|2617.94|2625.67|2617.97|2625.72|2618.02|2625.42|2617.72|33
1645588540000|2022-02-23 03:55:40|2625.68|2617.98|2625.79|2618.09|2625.96|2618.26|2625.39|2617.69|32
1645588550000|2022-02-23 03:55:50|2625.8|2618.1|2625.06|2617.36|2626.23|2618.53|2625.06|2617.36|30
1645588560000|2022-02-23 03:56:00|2625.01|2617.31|2625.43|2617.73|2625.45|2617.75|2624.91|2617.21|27
1645588570000|2022-02-23 03:56:10|2625.42|2617.72|2627.97|2620.27|2628.6|2620.9|2625.14|2617.44|35
1645588580000|2022-02-23 03:56:20|2627.98|2620.28|2627.96|2620.26|2628.16|2620.46|2627.25|2619.55|29
1645588590000|2022-02-23 03:56:30|2628.05|2620.35|2629.11|2621.41|2629.2|2621.5|2628.05|2620.35|32
1645588600000|2022-02-23 03:56:40|2629.1|2621.4|2628.51|2620.81|2629.19|2621.49|2628.44|2620.74|38
1645588610000|2022-02-23 03:56:50|2628.56|2620.86|2628.69|2620.99|2628.75|2621.05|2628.39|2620.69|29
1645588620000|2022-02-23 03:57:00|2628.75|2621.05|2629.33|2621.63|2629.33|2621.63|2628.66|2620.96|28
1645588630000|2022-02-23 03:57:10|2629.4|2621.7|2629.4|2621.7|2629.73|2622.03|2628.74|2621.04|28
1645588640000|2022-02-23 03:57:20|2629.29|2621.59|2630.13|2622.43|2630.85|2623.15|2628.97|2621.27|29
1645588650000|2022-02-23 03:57:30|2630.14|2622.44|2630.25|2622.55|2630.53|2622.83|2630.09|2622.39|30
1645588660000|2022-02-23 03:57:40|2630.28|2622.58|2630.19|2622.49|2630.3|2622.6|2629.96|2622.26|17
1645588670000|2022-02-23 03:57:50|2630.11|2622.41|2628.71|2621.01|2630.32|2622.62|2628.41|2620.71|30
1645588680000|2022-02-23 03:58:00|2628.67|2620.97|2628.18|2620.48|2628.71|2621.01|2628.15|2620.45|21
1645588690000|2022-02-23 03:58:10|2628.29|2620.59|2628.41|2620.71|2628.41|2620.71|2628.06|2620.36|16
1645588700000|2022-02-23 03:58:20|2628.34|2620.64|2628.14|2620.44|2628.74|2621.04|2628.12|2620.42|20
1645588710000|2022-02-23 03:58:30|2628.15|2620.45|2630.17|2622.47|2630.29|2622.59|2628.12|2620.42|20
1645588720000|2022-02-23 03:58:40|2629.96|2622.26|2629.86|2622.16|2630.11|2622.41|2629.55|2621.85|24
1645588730000|2022-02-23 03:58:50|2629.85|2622.15|2629.29|2621.59|2629.95|2622.25|2629.29|2621.59|13
1645588740000|2022-02-23 03:59:00|2629.32|2621.62|2629.44|2621.74|2629.62|2621.92|2629.15|2621.45|13
1645588750000|2022-02-23 03:59:10|2629.49|2621.79|2629.93|2622.23|2629.93|2622.23|2629.21|2621.51|22
1645588760000|2022-02-23 03:59:20|2630.04|2622.34|2629.9|2622.2|2630.29|2622.59|2629.86|2622.16|20
1645588770000|2022-02-23 03:59:30|2630.23|2622.53|2630.53|2622.83|2630.53|2622.83|2629.3|2621.6|12
1645588780000|2022-02-23 03:59:40|2630.58|2622.88|2629.7|2622|2630.58|2622.88|2629.7|2622|6
1645588790000|2022-02-23 03:59:50|2629.74|2622.04|2629.74|2622.04|2629.74|2622.04|2629.74|2622.04|1
1645588800000|2022-02-23 04:00:00|2629.51|2621.81|2628.47|2620.77|2629.51|2621.81|2628.29|2620.59|4
1645588820000|2022-02-23 04:00:20|2628.71|2621.01|2628.47|2620.77|2628.72|2621.02|2628.47|2620.77|6
1645588830000|2022-02-23 04:00:30|2628.72|2621.02|2628.47|2620.77|2628.72|2621.02|2628.47|2620.77|2
1645588840000|2022-02-23 04:00:40|2628.38|2620.68|2628.41|2620.71|2628.47|2620.77|2628.38|2620.68|8
1645588850000|2022-02-23 04:00:50|2628.47|2620.77|2629.02|2621.32|2629.2|2621.5|2628.41|2620.71|15
1645588860000|2022-02-23 04:01:00|2628.47|2620.77|2628.47|2620.77|2629.3|2621.6|2628.22|2620.52|20
1645588870000|2022-02-23 04:01:10|2626.23|2618.53|2625.76|2618.06|2626.23|2618.53|2625.76|2618.06|11
1645588880000|2022-02-23 04:01:20|2625.75|2618.05|2626.19|2618.49|2626.7|2619|2625.74|2618.04|27
1645588890000|2022-02-23 04:01:30|2626.52|2618.82|2626.47|2618.77|2626.69|2618.99|2626.47|2618.77|20
1645588900000|2022-02-23 04:01:40|2626.48|2618.78|2626.37|2618.67|2626.48|2618.78|2626.33|2618.63|16
1645588910000|2022-02-23 04:01:50|2626.25|2618.55|2626.43|2618.73|2626.48|2618.78|2625.96|2618.26|24
1645588920000|2022-02-23 04:02:00|2626.37|2618.67|2628.8|2621.1|2628.8|2621.1|2626.37|2618.67|10
1645588930000|2022-02-23 04:02:10|2628.88|2621.18|2629.04|2621.34|2629.04|2621.34|2628.8|2621.1|8
1645588940000|2022-02-23 04:02:20|2628.42|2620.72|2630.88|2623.18|2630.88|2623.18|2628.42|2620.72|21
1645588950000|2022-02-23 04:02:30|2630.67|2622.97|2632.58|2624.88|2632.93|2625.23|2630.67|2622.97|30
1645588960000|2022-02-23 04:02:40|2631.36|2623.66|2631.37|2623.67|2632.63|2624.93|2631.18|2623.48|23
1645588970000|2022-02-23 04:02:50|2631.38|2623.68|2631.31|2623.61|2631.82|2624.12|2631.25|2623.55|34
1645588980000|2022-02-23 04:03:00|2631.35|2623.65|2631.41|2623.71|2631.56|2623.86|2631.35|2623.65|27
1645588990000|2022-02-23 04:03:10|2631.4|2623.7|2631.78|2624.08|2631.91|2624.21|2631.39|2623.69|24
1645589000000|2022-02-23 04:03:20|2631.76|2624.06|2631.86|2624.16|2632.04|2624.34|2631.7|2624|23
1645589010000|2022-02-23 04:03:30|2631.97|2624.27|2632.21|2624.51|2632.21|2624.51|2631.77|2624.07|26
1645589020000|2022-02-23 04:03:40|2633.12|2625.42|2633.93|2626.23|2634.03|2626.33|2632.93|2625.23|6
1645589030000|2022-02-23 04:03:50|2632.93|2625.23|2632.34|2624.64|2633.07|2625.37|2631.69|2623.99|30
1645589040000|2022-02-23 04:04:00|2632.32|2624.62|2631.15|2623.45|2632.53|2624.83|2631.11|2623.41|31
1645589050000|2022-02-23 04:04:10|2631.12|2623.42|2631.31|2623.61|2631.51|2623.81|2630.53|2622.83|22
1645589060000|2022-02-23 04:04:20|2630.77|2623.07|2630.11|2622.41|2631.3|2623.6|2629.83|2622.13|28
1645589070000|2022-02-23 04:04:30|2630.08|2622.38|2630.15|2622.45|2630.18|2622.48|2629.46|2621.76|22
1645589080000|2022-02-23 04:04:40|2629.51|2621.81|2630.22|2622.52|2630.22|2622.52|2629.41|2621.71|18
1645589090000|2022-02-23 04:04:50|2630.23|2622.53|2630.13|2622.43|2630.35|2622.65|2629.57|2621.87|21
1645589100000|2022-02-23 04:05:00|2630.11|2622.41|2630.09|2622.39|2630.12|2622.42|2630.09|2622.39|9
1645589110000|2022-02-23 04:05:10|2630.11|2622.41|2631.63|2623.93|2631.66|2623.96|2630.11|2622.41|33
1645589120000|2022-02-23 04:05:20|2631.17|2623.47|2632.65|2624.95|2633.26|2625.56|2631.09|2623.39|36
1645589130000|2022-02-23 04:05:30|2632.69|2624.99|2632.01|2624.31|2632.81|2625.11|2631.75|2624.05|28
1645589140000|2022-02-23 04:05:40|2632.1|2624.4|2632.44|2624.74|2633.21|2625.51|2632.1|2624.4|35
1645589150000|2022-02-23 04:05:50|2632.43|2624.73|2633.36|2625.66|2633.36|2625.66|2632.33|2624.63|30
1645589160000|2022-02-23 04:06:00|2633.42|2625.72|2633.68|2625.98|2633.71|2626.01|2633.1|2625.4|25
1645589170000|2022-02-23 04:06:10|2633.69|2625.99|2634.28|2626.58|2634.82|2627.12|2633.69|2625.99|23
1645589180000|2022-02-23 04:06:20|2634.33|2626.63|2634.14|2626.44|2634.59|2626.89|2633.98|2626.28|19
1645589190000|2022-02-23 04:06:30|2634.17|2626.47|2634.14|2626.44|2635.23|2627.53|2633.61|2625.91|33
1645589200000|2022-02-23 04:06:40|2634.13|2626.43|2634.4|2626.7|2634.44|2626.74|2633.37|2625.67|29
1645589210000|2022-02-23 04:06:50|2634.46|2626.76|2634.47|2626.77|2634.57|2626.87|2634.14|2626.44|28
1645589220000|2022-02-23 04:07:00|2634.49|2626.79|2633.47|2625.77|2634.52|2626.82|2633.24|2625.54|32
1645589230000|2022-02-23 04:07:10|2633.48|2625.78|2633.4|2625.7|2633.7|2626|2632.65|2624.95|27
1645589240000|2022-02-23 04:07:20|2633.48|2625.78|2634.66|2626.96|2634.74|2627.04|2633.43|2625.73|31
1645589250000|2022-02-23 04:07:30|2634.26|2626.56|2635.56|2627.86|2635.85|2628.15|2634.26|2626.56|28
1645589260000|2022-02-23 04:07:40|2635.99|2628.29|2636.14|2628.44|2637.21|2629.51|2635.84|2628.14|33
1645589270000|2022-02-23 04:07:50|2636.28|2628.58|2637.89|2630.19|2637.89|2630.19|2636.24|2628.54|36
1645589280000|2022-02-23 04:08:00|2637.92|2630.22|2637.13|2629.43|2638.09|2630.39|2636.93|2629.23|33
1645589290000|2022-02-23 04:08:10|2637.12|2629.42|2636.83|2629.13|2637.25|2629.55|2636.54|2628.84|30
1645589300000|2022-02-23 04:08:20|2636.95|2629.25|2637.88|2630.18|2637.9|2630.2|2636.91|2629.21|26
1645589310000|2022-02-23 04:08:30|2637.93|2630.23|2637.66|2629.96|2638.37|2630.67|2637.58|2629.88|36
1645589320000|2022-02-23 04:08:40|2637.87|2630.17|2637.85|2630.15|2638.25|2630.55|2637.74|2630.04|23
1645589330000|2022-02-23 04:08:50|2637.84|2630.14|2637.82|2630.12|2637.84|2630.14|2637.36|2629.66|18
1645589340000|2022-02-23 04:09:00|2637.96|2630.26|2636.55|2628.85|2637.96|2630.26|2636.55|2628.85|35
1645589350000|2022-02-23 04:09:10|2636.28|2628.58|2636.39|2628.69|2636.45|2628.75|2635.68|2627.98|33
1645589360000|2022-02-23 04:09:20|2637.06|2629.36|2636.95|2629.25|2637.35|2629.65|2636.95|2629.25|15
1645589370000|2022-02-23 04:09:30|2637.02|2629.32|2637.38|2629.68|2637.4|2629.7|2637.02|2629.32|9
1645589380000|2022-02-23 04:09:40|2637.05|2629.35|2637.47|2629.77|2637.71|2630.01|2637.05|2629.35|14
1645589390000|2022-02-23 04:09:50|2637.48|2629.78|2637.89|2630.19|2638.31|2630.61|2637.43|2629.73|25
1645589400000|2022-02-23 04:10:00|2637.87|2630.17|2638.59|2630.89|2638.59|2630.89|2637.38|2629.68|32
1645589410000|2022-02-23 04:10:10|2638.62|2630.92|2637.56|2629.86|2638.76|2631.06|2637.27|2629.57|32
1645589420000|2022-02-23 04:10:20|2637.55|2629.85|2637.17|2629.47|2637.63|2629.93|2636.68|2628.98|22
1645589430000|2022-02-23 04:10:30|2637.14|2629.44|2637.19|2629.49|2637.28|2629.58|2636.85|2629.15|30
1645589440000|2022-02-23 04:10:40|2637.03|2629.33|2636.97|2629.27|2637.08|2629.38|2636.93|2629.23|23
1645589450000|2022-02-23 04:10:50|2636.93|2629.23|2636.94|2629.24|2637.01|2629.31|2636.89|2629.19|20
1645589460000|2022-02-23 04:11:00|2636.93|2629.23|2637.6|2629.9|2637.62|2629.92|2636.88|2629.18|21
1645589470000|2022-02-23 04:11:10|2637.62|2629.92|2637.56|2629.86|2637.92|2630.22|2637.24|2629.54|20
1645589480000|2022-02-23 04:11:20|2637.62|2629.92|2637.61|2629.91|2637.62|2629.92|2637.55|2629.85|11
1645589490000|2022-02-23 04:11:30|2637.7|2630|2638.38|2630.68|2638.59|2630.89|2637.24|2629.54|24
1645589500000|2022-02-23 04:11:40|2638.42|2630.72|2638.11|2630.41|2638.56|2630.86|2637.88|2630.18|32
1645589510000|2022-02-23 04:11:50|2638.09|2630.39|2637.68|2629.98|2638.54|2630.84|2637.65|2629.95|31
1645589520000|2022-02-23 04:12:00|2637.67|2629.97|2637.93|2630.23|2638.01|2630.31|2637.65|2629.95|31
1645589530000|2022-02-23 04:12:10|2637.89|2630.19|2638.63|2630.93|2638.68|2630.98|2637.89|2630.19|20
1645589540000|2022-02-23 04:12:20|2638.64|2630.94|2638.87|2631.17|2638.98|2631.28|2638.54|2630.84|27
1645589550000|2022-02-23 04:12:30|2638.86|2631.16|2638.56|2630.86|2638.96|2631.26|2638.55|2630.85|20
1645589560000|2022-02-23 04:12:40|2638.57|2630.87|2638.08|2630.38|2638.78|2631.08|2638.08|2630.38|22
1645589570000|2022-02-23 04:12:50|2638.07|2630.37|2638.67|2630.97|2638.67|2630.97|2638.07|2630.37|20
1645589580000|2022-02-23 04:13:00|2638.78|2631.08|2638.95|2631.25|2638.99|2631.29|2638.67|2630.97|15
1645589590000|2022-02-23 04:13:10|2638.96|2631.26|2640.79|2633.09|2642.38|2634.68|2638.69|2630.99|31
1645589600000|2022-02-23 04:13:20|2641.64|2633.94|2644.15|2636.45|2644.88|2637.18|2641.64|2633.94|38
1645589610000|2022-02-23 04:13:30|2643.75|2636.05|2643.18|2635.48|2644.53|2636.83|2642.51|2634.81|40
1645589620000|2022-02-23 04:13:40|2643.13|2635.43|2641.91|2634.21|2643.13|2635.43|2641.17|2633.47|38
1645589630000|2022-02-23 04:13:50|2642.01|2634.31|2640.11|2632.41|2642.01|2634.31|2640.08|2632.38|37
1645589640000|2022-02-23 04:14:00|2640.15|2632.45|2642.09|2634.39|2642.26|2634.56|2640.14|2632.44|36
1645589650000|2022-02-23 04:14:10|2641.96|2634.26|2641.58|2633.88|2642.04|2634.34|2640.42|2632.72|33
1645589660000|2022-02-23 04:14:20|2641.69|2633.99|2641.44|2633.74|2641.75|2634.05|2641.41|2633.71|36
1645589670000|2022-02-23 04:14:30|2641.49|2633.79|2641.58|2633.88|2641.64|2633.94|2641.11|2633.41|29
1645589680000|2022-02-23 04:14:40|2641.56|2633.86|2641.57|2633.87|2641.75|2634.05|2641.34|2633.64|35
1645589690000|2022-02-23 04:14:50|2641.52|2633.82|2641.46|2633.76|2641.52|2633.82|2641.03|2633.33|20
1645589700000|2022-02-23 04:15:00|2641.29|2633.59|2640.64|2632.94|2641.63|2633.93|2640.51|2632.81|30
1645589710000|2022-02-23 04:15:10|2640.67|2632.97|2639.9|2632.2|2641.1|2633.4|2639.83|2632.13|31
1645589720000|2022-02-23 04:15:20|2639.89|2632.19|2639.35|2631.65|2640.45|2632.75|2639.35|2631.65|31
1645589730000|2022-02-23 04:15:30|2639.32|2631.62|2640.86|2633.16|2640.97|2633.27|2638.78|2631.08|28
1645589740000|2022-02-23 04:15:40|2640.96|2633.26|2641.55|2633.85|2641.67|2633.97|2640.96|2633.26|31
1645589750000|2022-02-23 04:15:50|2641.49|2633.79|2642.29|2634.59|2642.31|2634.61|2641.39|2633.69|17
1645589760000|2022-02-23 04:16:00|2642.17|2634.47|2641.62|2633.92|2642.46|2634.76|2640.79|2633.09|33
1645589770000|2022-02-23 04:16:10|2641.63|2633.93|2643.08|2635.38|2643.08|2635.38|2641.5|2633.8|35
1645589780000|2022-02-23 04:16:20|2643.14|2635.44|2643.35|2635.65|2643.68|2635.98|2642.89|2635.19|33
1645589790000|2022-02-23 04:16:30|2643.5|2635.8|2644.23|2636.53|2644.23|2636.53|2643.26|2635.56|35
1645589800000|2022-02-23 04:16:40|2644.33|2636.63|2643.63|2635.93|2644.33|2636.63|2643.41|2635.71|35
1645589810000|2022-02-23 04:16:50|2643.62|2635.92|2645.63|2637.93|2646.65|2638.95|2643.62|2635.92|37
1645589820000|2022-02-23 04:17:00|2645.62|2637.92|2643.6|2635.9|2645.71|2638.01|2643.6|2635.9|33
1645589830000|2022-02-23 04:17:10|2643.91|2636.21|2644.75|2637.05|2644.75|2637.05|2643.72|2636.02|29
1645589840000|2022-02-23 04:17:20|2644.72|2637.02|2644.77|2637.07|2644.91|2637.21|2644.6|2636.9|31
1645589850000|2022-02-23 04:17:30|2644.76|2637.06|2645.33|2637.63|2645.33|2637.63|2644.45|2636.75|29
1645589860000|2022-02-23 04:17:40|2645.35|2637.65|2645.33|2637.63|2645.54|2637.84|2645.08|2637.38|33
1645589870000|2022-02-23 04:17:50|2645.37|2637.67|2644.88|2637.18|2645.37|2637.67|2644.68|2636.98|32
1645589880000|2022-02-23 04:18:00|2644.89|2637.19|2644.76|2637.06|2644.97|2637.27|2644.64|2636.94|24
1645589890000|2022-02-23 04:18:10|2644.75|2637.05|2644.64|2636.94|2644.75|2637.05|2642.83|2635.13|30
1645589900000|2022-02-23 04:18:20|2644.62|2636.92|2643.49|2635.79|2644.67|2636.97|2643.45|2635.75|26
1645589910000|2022-02-23 04:18:30|2643.08|2635.38|2643.14|2635.44|2643.49|2635.79|2642.83|2635.13|28
1645589920000|2022-02-23 04:18:40|2642.99|2635.29|2642.78|2635.08|2643.02|2635.32|2642.39|2634.69|27
1645589930000|2022-02-23 04:18:50|2642.77|2635.07|2642.62|2634.92|2642.87|2635.17|2642.5|2634.8|27
1645589940000|2022-02-23 04:19:00|2642.67|2634.97|2642.2|2634.5|2642.71|2635.01|2642.01|2634.31|27
1645589950000|2022-02-23 04:19:10|2642.53|2634.83|2642.62|2634.92|2642.72|2635.02|2642.43|2634.73|17
1645589960000|2022-02-23 04:19:20|2642.55|2634.85|2642.34|2634.64|2642.55|2634.85|2642.32|2634.62|25
1645589970000|2022-02-23 04:19:30|2642.44|2634.74|2644.71|2637.01|2645.52|2637.82|2642.44|2634.74|27
1645589980000|2022-02-23 04:19:40|2644.64|2636.94|2643.57|2635.87|2644.64|2636.94|2643.35|2635.65|32
1645589990000|2022-02-23 04:19:50|2644.16|2636.46|2643.72|2636.02|2644.33|2636.63|2643.54|2635.84|31
1645590000000|2022-02-23 04:20:00|2643.75|2636.05|2644.54|2636.84|2644.71|2637.01|2643.54|2635.84|32
1645590010000|2022-02-23 04:20:10|2644.51|2636.81|2644.77|2637.07|2645|2637.3|2644.28|2636.58|36
1645590020000|2022-02-23 04:20:20|2644.76|2637.06|2644.36|2636.66|2644.99|2637.29|2644.33|2636.63|27
1645590030000|2022-02-23 04:20:30|2644.35|2636.65|2646.07|2638.37|2646.07|2638.37|2644.35|2636.65|37
1645590040000|2022-02-23 04:20:40|2646.09|2638.39|2644.88|2637.18|2646.14|2638.44|2644.47|2636.77|33
1645590050000|2022-02-23 04:20:50|2644.85|2637.15|2644.98|2637.28|2644.98|2637.28|2644.41|2636.71|38
1645590060000|2022-02-23 04:21:00|2644.91|2637.21|2645.3|2637.6|2645.63|2637.93|2644.67|2636.97|38
1645590070000|2022-02-23 04:21:10|2645.44|2637.74|2645.53|2637.83|2645.63|2637.93|2645.03|2637.33|34
1645590080000|2022-02-23 04:21:20|2645.36|2637.66|2645.33|2637.63|2645.59|2637.89|2645.26|2637.56|31
1645590090000|2022-02-23 04:21:30|2645.41|2637.71|2646.51|2638.81|2646.6|2638.9|2645.29|2637.59|35
1645590100000|2022-02-23 04:21:40|2646.53|2638.83|2647.24|2639.54|2647.35|2639.65|2646.36|2638.66|23
1645590110000|2022-02-23 04:21:50|2647.14|2639.44|2645.88|2638.18|2647.24|2639.54|2645.86|2638.16|27
1645590120000|2022-02-23 04:22:00|2645.96|2638.26|2645.51|2637.81|2646|2638.3|2645.51|2637.81|17
1645590130000|2022-02-23 04:22:10|2645.59|2637.89|2644.86|2637.16|2645.81|2638.11|2644.71|2637.01|32
1645590140000|2022-02-23 04:22:20|2644.75|2637.05|2643.27|2635.57|2645.13|2637.43|2643.08|2635.38|36
1645590150000|2022-02-23 04:22:30|2643.25|2635.55|2644.1|2636.4|2644.57|2636.87|2643.08|2635.38|34
1645590160000|2022-02-23 04:22:40|2643.81|2636.11|2643.29|2635.59|2643.85|2636.15|2643.24|2635.54|31
1645590170000|2022-02-23 04:22:50|2643.32|2635.62|2643.61|2635.91|2643.8|2636.1|2643.25|2635.55|30
1645590180000|2022-02-23 04:23:00|2643.53|2635.83|2643.13|2635.43|2643.77|2636.07|2642.96|2635.26|38
1645590190000|2022-02-23 04:23:10|2643.18|2635.48|2644.48|2636.78|2644.48|2636.78|2643|2635.3|35
1645590200000|2022-02-23 04:23:20|2644.53|2636.83|2644.04|2636.34|2644.64|2636.94|2643.59|2635.89|27
1645590210000|2022-02-23 04:23:30|2644.07|2636.37|2643.95|2636.25|2644.07|2636.37|2643.51|2635.81|28
1645590220000|2022-02-23 04:23:40|2643.93|2636.23|2644.6|2636.9|2644.6|2636.9|2643.82|2636.12|31
1645590230000|2022-02-23 04:23:50|2644.63|2636.93|2644.55|2636.85|2644.72|2637.02|2644.19|2636.49|28
1645590240000|2022-02-23 04:24:00|2644.58|2636.88|2644.33|2636.63|2644.67|2636.97|2644.12|2636.42|28
1645590250000|2022-02-23 04:24:10|2644.32|2636.62|2644.53|2636.83|2644.64|2636.94|2644.13|2636.43|28
1645590260000|2022-02-23 04:24:20|2644.32|2636.62|2644.56|2636.86|2644.74|2637.04|2644.29|2636.59|23
1645590270000|2022-02-23 04:24:30|2644.57|2636.87|2643.72|2636.02|2644.57|2636.87|2643.43|2635.73|34
1645590280000|2022-02-23 04:24:40|2643.45|2635.75|2643.29|2635.59|2643.72|2636.02|2643.09|2635.39|32
1645590290000|2022-02-23 04:24:50|2643.28|2635.58|2642.69|2634.99|2643.5|2635.8|2642.69|2634.99|33
1645590300000|2022-02-23 04:25:00|2642.63|2634.93|2643.26|2635.56|2643.26|2635.56|2642.11|2634.41|29
1645590310000|2022-02-23 04:25:10|2643.47|2635.77|2642.89|2635.19|2643.58|2635.88|2642.65|2634.95|31
1645590320000|2022-02-23 04:25:20|2642.75|2635.05|2641.86|2634.16|2642.88|2635.18|2641.86|2634.16|25
1645590330000|2022-02-23 04:25:30|2641.87|2634.17|2642.11|2634.41|2642.21|2634.51|2641.23|2633.53|22
1645590340000|2022-02-23 04:25:40|2642.09|2634.39|2640.88|2633.18|2642.11|2634.41|2640.79|2633.09|26
1645590350000|2022-02-23 04:25:50|2640.4|2632.7|2641.89|2634.19|2642.02|2634.32|2640.15|2632.45|34
1645590360000|2022-02-23 04:26:00|2641.75|2634.05|2642.02|2634.32|2642.2|2634.5|2641.73|2634.03|29
1645590370000|2022-02-23 04:26:10|2642.05|2634.35|2641.39|2633.69|2642.09|2634.39|2640.81|2633.11|36
1645590380000|2022-02-23 04:26:20|2641.34|2633.64|2641.27|2633.57|2641.41|2633.71|2641.09|2633.39|33
1645590390000|2022-02-23 04:26:30|2641.28|2633.58|2640.14|2632.44|2641.39|2633.69|2639.79|2632.09|32
1645590400000|2022-02-23 04:26:40|2640.27|2632.57|2640.35|2632.65|2640.39|2632.69|2640.23|2632.53|25
1645590410000|2022-02-23 04:26:50|2640.32|2632.62|2640.01|2632.31|2640.32|2632.62|2640|2632.3|21
1645590420000|2022-02-23 04:27:00|2640.04|2632.34|2638.48|2630.78|2640.08|2632.38|2638.32|2630.62|26
1645590430000|2022-02-23 04:27:10|2638.49|2630.79|2637.54|2629.84|2638.72|2631.02|2636.76|2629.06|38
1645590440000|2022-02-23 04:27:20|2637.61|2629.91|2637.03|2629.33|2637.84|2630.14|2636.98|2629.28|35
1645590450000|2022-02-23 04:27:30|2636.97|2629.27|2637.39|2629.69|2637.52|2629.82|2636.67|2628.97|33
1645590460000|2022-02-23 04:27:40|2637.38|2629.68|2637.39|2629.69|2637.5|2629.8|2636.99|2629.29|33
1645590470000|2022-02-23 04:27:50|2637.37|2629.67|2637.25|2629.55|2637.44|2629.74|2636.72|2629.02|34
1645590480000|2022-02-23 04:28:00|2637.16|2629.46|2636.75|2629.05|2637.16|2629.46|2636.27|2628.57|29
1645590490000|2022-02-23 04:28:10|2636.74|2629.04|2637.19|2629.49|2637.32|2629.62|2635.92|2628.22|31
1645590500000|2022-02-23 04:28:20|2637.02|2629.32|2636.57|2628.87|2637.21|2629.51|2636.05|2628.35|15
1645590510000|2022-02-23 04:28:30|2636.64|2628.94|2636.26|2628.56|2636.75|2629.05|2635.36|2627.66|36
1645590520000|2022-02-23 04:28:40|2636.21|2628.51|2635.42|2627.72|2636.4|2628.7|2634.99|2627.29|32
1645590530000|2022-02-23 04:28:50|2635.5|2627.8|2633.35|2625.65|2635.5|2627.8|2633.16|2625.46|35
1645590540000|2022-02-23 04:29:00|2633.36|2625.66|2634.19|2626.49|2634.37|2626.67|2632.99|2625.29|33
1645590550000|2022-02-23 04:29:10|2633.8|2626.1|2633.3|2625.6|2634.19|2626.49|2633.12|2625.42|28
1645590560000|2022-02-23 04:29:20|2633.34|2625.64|2633.53|2625.83|2633.6|2625.9|2633.13|2625.43|38
1645590570000|2022-02-23 04:29:30|2633.89|2626.19|2635|2627.3|2635.25|2627.55|2633.89|2626.19|30
1645590580000|2022-02-23 04:29:40|2634.94|2627.24|2632.62|2624.92|2635.06|2627.36|2632.59|2624.89|27
1645590590000|2022-02-23 04:29:50|2632.61|2624.91|2632.23|2624.53|2632.61|2624.91|2632.16|2624.46|28
1645590600000|2022-02-23 04:30:00|2632.33|2624.63|2635.29|2627.59|2635.82|2628.12|2632.31|2624.61|34
1645590610000|2022-02-23 04:30:10|2635.28|2627.58|2635.04|2627.34|2635.6|2627.9|2634.73|2627.03|29
1645590620000|2022-02-23 04:30:20|2635.05|2627.35|2636.25|2628.55|2636.84|2629.14|2635.05|2627.35|33
1645590630000|2022-02-23 04:30:30|2636.26|2628.56|2635.78|2628.08|2636.47|2628.77|2635.61|2627.91|34
1645590640000|2022-02-23 04:30:40|2635.79|2628.09|2636.76|2629.06|2636.92|2629.22|2635.79|2628.09|35
1645590650000|2022-02-23 04:30:50|2636.78|2629.08|2636.74|2629.04|2636.97|2629.27|2636.67|2628.97|23
1645590660000|2022-02-23 04:31:00|2636.66|2628.96|2636.61|2628.91|2637.72|2630.02|2636.59|2628.89|34
1645590670000|2022-02-23 04:31:10|2636.62|2628.92|2637.82|2630.12|2639.18|2631.48|2636.57|2628.87|36
1645590680000|2022-02-23 04:31:20|2637.7|2630|2638.45|2630.75|2638.47|2630.77|2637.52|2629.82|34
1645590690000|2022-02-23 04:31:30|2638.46|2630.76|2638.08|2630.38|2638.48|2630.78|2637.85|2630.15|24
1645590700000|2022-02-23 04:31:40|2638.12|2630.42|2637.29|2629.59|2638.34|2630.64|2636.68|2628.98|32
1645590710000|2022-02-23 04:31:50|2637.28|2629.58|2636.81|2629.11|2637.33|2629.63|2636.7|2629|29
1645590720000|2022-02-23 04:32:00|2636.82|2629.12|2636.65|2628.95|2636.83|2629.13|2636.11|2628.41|26
1645590730000|2022-02-23 04:32:10|2636.63|2628.93|2635.46|2627.76|2636.67|2628.97|2635.35|2627.65|33
1645590740000|2022-02-23 04:32:20|2635.48|2627.78|2635.32|2627.62|2635.51|2627.81|2635.19|2627.49|30
1645590750000|2022-02-23 04:32:30|2635.35|2627.65|2636.38|2628.68|2636.71|2629.01|2635.35|2627.65|30
1645590760000|2022-02-23 04:32:40|2636.39|2628.69|2634.38|2626.68|2636.45|2628.75|2634.36|2626.66|29
1645590770000|2022-02-23 04:32:50|2634.88|2627.18|2637.66|2629.96|2638.95|2631.25|2634.74|2627.04|36
1645590780000|2022-02-23 04:33:00|2637.62|2629.92|2638.22|2630.52|2638.29|2630.59|2637.44|2629.74|32
1645590790000|2022-02-23 04:33:10|2638.21|2630.51|2639.32|2631.62|2639.8|2632.1|2638.09|2630.39|31
1645590800000|2022-02-23 04:33:20|2639.71|2632.01|2639.75|2632.05|2639.75|2632.05|2638.54|2630.84|35
1645590810000|2022-02-23 04:33:30|2639.79|2632.09|2640.53|2632.83|2640.53|2632.83|2639.43|2631.73|29
1645590820000|2022-02-23 04:33:40|2640.55|2632.85|2639.79|2632.09|2640.67|2632.97|2639.74|2632.04|32
1645590830000|2022-02-23 04:33:50|2639.93|2632.23|2639.84|2632.14|2639.98|2632.28|2639.28|2631.58|25
1645590840000|2022-02-23 04:34:00|2639.73|2632.03|2638.34|2630.64|2639.97|2632.27|2638.34|2630.64|22
1645590850000|2022-02-23 04:34:10|2638.69|2630.99|2638.52|2630.82|2638.77|2631.07|2637.67|2629.97|35
1645590860000|2022-02-23 04:34:20|2638.51|2630.81|2638.25|2630.55|2638.51|2630.81|2637.73|2630.03|31
1645590870000|2022-02-23 04:34:30|2638.12|2630.42|2638.01|2630.31|2638.12|2630.42|2637.79|2630.09|30
1645590880000|2022-02-23 04:34:40|2638.02|2630.32|2637.83|2630.13|2638.11|2630.41|2637.65|2629.95|33
1645590890000|2022-02-23 04:34:50|2637.88|2630.18|2638.47|2630.77|2638.89|2631.19|2637.88|2630.18|30
1645590900000|2022-02-23 04:35:00|2638.35|2630.65|2638.21|2630.51|2638.4|2630.7|2637.8|2630.1|22
1645590910000|2022-02-23 04:35:10|2637.97|2630.27|2637.23|2629.53|2637.99|2630.29|2636.9|2629.2|32
1645590920000|2022-02-23 04:35:20|2637.24|2629.54|2638.09|2630.39|2638.09|2630.39|2636.96|2629.26|29
1645590930000|2022-02-23 04:35:30|2638.08|2630.38|2638.84|2631.14|2639.32|2631.62|2638.07|2630.37|28
1645590940000|2022-02-23 04:35:40|2638.73|2631.03|2637.96|2630.26|2638.88|2631.18|2637.96|2630.26|32
1645590950000|2022-02-23 04:35:50|2637.87|2630.17|2638.62|2630.92|2638.62|2630.92|2637.66|2629.96|29
1645590960000|2022-02-23 04:36:00|2638.65|2630.95|2638.88|2631.18|2639.07|2631.37|2638.61|2630.91|29
1645590970000|2022-02-23 04:36:10|2638.77|2631.07|2637.89|2630.19|2638.77|2631.07|2637.71|2630.01|33
1645590980000|2022-02-23 04:36:20|2637.84|2630.14|2638.13|2630.43|2638.52|2630.82|2637.84|2630.14|27
1645590990000|2022-02-23 04:36:30|2638.15|2630.45|2639.12|2631.42|2639.27|2631.57|2638.15|2630.45|28
1645591000000|2022-02-23 04:36:40|2639.15|2631.45|2639.94|2632.24|2640.09|2632.39|2638.92|2631.22|24
1645591010000|2022-02-23 04:36:50|2639.92|2632.22|2639.62|2631.92|2639.92|2632.22|2639.62|2631.92|15
1645591020000|2022-02-23 04:37:00|2639.61|2631.91|2640.51|2632.81|2641.15|2633.45|2636.6|2628.9|35
1645591030000|2022-02-23 04:37:10|2640.61|2632.91|2641.31|2633.61|2641.31|2633.61|2639.87|2632.17|38
1645591040000|2022-02-23 04:37:20|2641.47|2633.77|2643.07|2635.37|2644.82|2637.12|2641.47|2633.77|33
1645591050000|2022-02-23 04:37:30|2643.08|2635.38|2644.27|2636.57|2644.81|2637.11|2642.75|2635.05|33
1645591060000|2022-02-23 04:37:40|2644.59|2636.89|2647.11|2639.41|2647.17|2639.47|2644.59|2636.89|39
1645591070000|2022-02-23 04:37:50|2646.99|2639.29|2647.27|2639.57|2648.58|2640.88|2646.65|2638.95|33
1645591080000|2022-02-23 04:38:00|2647.28|2639.58|2645.56|2637.86|2648.04|2640.34|2645.56|2637.86|39
1645591090000|2022-02-23 04:38:10|2645.05|2637.35|2645.13|2637.43|2646.93|2639.23|2644.63|2636.93|37
1645591100000|2022-02-23 04:38:20|2645.04|2637.34|2644.5|2636.8|2645.19|2637.49|2643.68|2635.98|35
1645591110000|2022-02-23 04:38:30|2644.52|2636.82|2644.05|2636.35|2644.69|2636.99|2643.5|2635.8|34
1645591120000|2022-02-23 04:38:40|2644.02|2636.32|2644.88|2637.18|2645.29|2637.59|2643.65|2635.95|35
1645591130000|2022-02-23 04:38:50|2644.69|2636.99|2645.03|2637.33|2645.35|2637.65|2644.55|2636.85|30
1645591140000|2022-02-23 04:39:00|2645.26|2637.56|2645.79|2638.09|2645.82|2638.12|2645.26|2637.56|27
1645591150000|2022-02-23 04:39:10|2645.78|2638.08|2644.97|2637.27|2645.86|2638.16|2644.93|2637.23|33
1645591160000|2022-02-23 04:39:20|2644.98|2637.28|2645.63|2637.93|2645.65|2637.95|2644.98|2637.28|33
1645591170000|2022-02-23 04:39:30|2645.61|2637.91|2646.15|2638.45|2646.75|2639.05|2645.6|2637.9|30
1645591180000|2022-02-23 04:39:40|2646.23|2638.53|2646.55|2638.85|2646.65|2638.95|2646.16|2638.46|29
1645591190000|2022-02-23 04:39:50|2646.57|2638.87|2647.41|2639.71|2647.41|2639.71|2646.36|2638.66|37
1645591200000|2022-02-23 04:40:00|2647.52|2639.82|2647.17|2639.47|2647.54|2639.84|2647.16|2639.46|34
1645591210000|2022-02-23 04:40:10|2647.18|2639.48|2647.8|2640.1|2647.94|2640.24|2646.35|2638.65|36
1645591220000|2022-02-23 04:40:20|2647.94|2640.24|2649.41|2641.71|2649.77|2642.07|2647.9|2640.2|33
1645591230000|2022-02-23 04:40:30|2649.61|2641.91|2649.46|2641.76|2649.92|2642.22|2648.77|2641.07|34
1645591240000|2022-02-23 04:40:40|2650.15|2642.45|2650.42|2642.72|2651.07|2643.37|2650.02|2642.32|36
1645591250000|2022-02-23 04:40:50|2650.82|2643.12|2651.37|2643.67|2652.19|2644.49|2649.74|2642.04|35
1645591260000|2022-02-23 04:41:00|2651.31|2643.61|2650.97|2643.27|2651.54|2643.84|2650.26|2642.56|25
1645591270000|2022-02-23 04:41:10|2650.9|2643.2|2649.27|2641.57|2650.9|2643.2|2648.57|2640.87|29
1645591280000|2022-02-23 04:41:20|2649.62|2641.92|2648.69|2640.99|2649.62|2641.92|2648.68|2640.98|35
1645591290000|2022-02-23 04:41:30|2648.98|2641.28|2649.2|2641.5|2650.08|2642.38|2648.72|2641.02|35
1645591300000|2022-02-23 04:41:40|2649.22|2641.52|2649.58|2641.88|2650.1|2642.4|2648.95|2641.25|35
1645591310000|2022-02-23 04:41:50|2649.19|2641.49|2652.72|2645.02|2652.97|2645.27|2649.16|2641.46|34
1645591320000|2022-02-23 04:42:00|2652.86|2645.16|2657.19|2649.49|2658.13|2650.43|2652.53|2644.83|38
1645591330000|2022-02-23 04:42:10|2658.21|2650.51|2655.58|2647.88|2658.21|2650.51|2655.41|2647.71|39
1645591340000|2022-02-23 04:42:20|2655.91|2648.21|2658.1|2650.4|2659.38|2651.68|2655.49|2647.79|38
1645591350000|2022-02-23 04:42:30|2658.66|2650.96|2656.1|2648.4|2658.92|2651.22|2655.96|2648.26|36
1645591360000|2022-02-23 04:42:40|2656.15|2648.45|2656.25|2648.55|2656.98|2649.28|2654.86|2647.16|39
1645591370000|2022-02-23 04:42:50|2656.29|2648.59|2658.19|2650.49|2658.96|2651.26|2655.41|2647.71|35
1645591380000|2022-02-23 04:43:00|2658.18|2650.48|2654.54|2646.84|2658.18|2650.48|2654.24|2646.54|39
1645591390000|2022-02-23 04:43:10|2654.62|2646.92|2657.79|2650.09|2657.79|2650.09|2654.2|2646.5|38
1645591400000|2022-02-23 04:43:20|2658.13|2650.43|2658.98|2651.28|2658.98|2651.28|2658.01|2650.31|35
1645591410000|2022-02-23 04:43:30|2659.15|2651.45|2659.2|2651.5|2659.83|2652.13|2658.44|2650.74|37
1645591420000|2022-02-23 04:43:40|2658.66|2650.96|2658.98|2651.28|2659.18|2651.48|2658.62|2650.92|29
1645591430000|2022-02-23 04:43:50|2658.96|2651.26|2658.78|2651.08|2659.8|2652.1|2658.75|2651.05|35
1645591440000|2022-02-23 04:44:00|2658.63|2650.93|2658.82|2651.12|2659.14|2651.44|2658.25|2650.55|36
1645591450000|2022-02-23 04:44:10|2658.92|2651.22|2658.26|2650.56|2659.12|2651.42|2658.07|2650.37|38
1645591460000|2022-02-23 04:44:20|2658.45|2650.75|2658.33|2650.63|2658.87|2651.17|2657.74|2650.04|27
1645591470000|2022-02-23 04:44:30|2657.52|2649.82|2660.22|2652.52|2660.83|2653.13|2657.52|2649.82|37
1645591480000|2022-02-23 04:44:40|2660.51|2652.81|2661.72|2654.02|2662.88|2655.18|2660.14|2652.44|36
1645591490000|2022-02-23 04:44:50|2661.86|2654.16|2662.61|2654.91|2662.89|2655.19|2661.86|2654.16|38
1645591500000|2022-02-23 04:45:00|2662.6|2654.9|2662.72|2655.02|2664.6|2656.9|2662.5|2654.8|34
1645591510000|2022-02-23 04:45:10|2662.74|2655.04|2662.88|2655.18|2663.57|2655.87|2662.27|2654.57|35
1645591520000|2022-02-23 04:45:20|2662.99|2655.29|2659.72|2652.02|2662.99|2655.29|2659.6|2651.9|37
1645591530000|2022-02-23 04:45:30|2659.64|2651.94|2659.92|2652.22|2660.21|2652.51|2659.45|2651.75|33
1645591540000|2022-02-23 04:45:40|2659.88|2652.18|2659.06|2651.36|2659.88|2652.18|2658.66|2650.96|34
1645591550000|2022-02-23 04:45:50|2659.47|2651.77|2657.7|2650|2659.63|2651.93|2657.27|2649.57|37
1645591560000|2022-02-23 04:46:00|2657.23|2649.53|2656.13|2648.43|2657.94|2650.24|2656.13|2648.43|36
1645591570000|2022-02-23 04:46:10|2656.11|2648.41|2655.69|2647.99|2656.86|2649.16|2655.69|2647.99|35
1645591580000|2022-02-23 04:46:20|2655.83|2648.13|2654.94|2647.24|2656.42|2648.72|2654.7|2647|38
1645591590000|2022-02-23 04:46:30|2655.17|2647.47|2654.91|2647.21|2655.25|2647.55|2654.6|2646.9|29
1645591600000|2022-02-23 04:46:40|2654.9|2647.2|2656.21|2648.51|2656.66|2648.96|2654.79|2647.09|31
1645591610000|2022-02-23 04:46:50|2656.19|2648.49|2656.63|2648.93|2656.98|2649.28|2656.19|2648.49|28
1645591620000|2022-02-23 04:47:00|2656.62|2648.92|2658.08|2650.38|2658.67|2650.97|2656.5|2648.8|31
1645591630000|2022-02-23 04:47:10|2658.21|2650.51|2658|2650.3|2658.31|2650.61|2657.89|2650.19|29
1645591640000|2022-02-23 04:47:20|2658.02|2650.32|2657.12|2649.42|2658.12|2650.42|2657.09|2649.39|31
1645591650000|2022-02-23 04:47:30|2657.11|2649.41|2658.04|2650.34|2658.15|2650.45|2657.11|2649.41|29
1645591660000|2022-02-23 04:47:40|2658.02|2650.32|2657.71|2650.01|2658.32|2650.62|2657.53|2649.83|31
1645591670000|2022-02-23 04:47:50|2657.55|2649.85|2657.32|2649.62|2657.71|2650.01|2656.94|2649.24|29
1645591680000|2022-02-23 04:48:00|2657.38|2649.68|2657.53|2649.83|2658.11|2650.41|2657.38|2649.68|35
1645591690000|2022-02-23 04:48:10|2657.81|2650.11|2655.7|2648|2658.05|2650.35|2655.7|2648|33
1645591700000|2022-02-23 04:48:20|2655.65|2647.95|2655.27|2647.57|2655.65|2647.95|2654.52|2646.82|32
1645591710000|2022-02-23 04:48:30|2655.31|2647.61|2654.93|2647.23|2655.34|2647.64|2654.4|2646.7|36
1645591720000|2022-02-23 04:48:40|2654.52|2646.82|2655.77|2648.07|2655.81|2648.11|2654.36|2646.66|37
1645591730000|2022-02-23 04:48:50|2655.78|2648.08|2655.37|2647.67|2655.8|2648.1|2655.2|2647.5|33
1645591740000|2022-02-23 04:49:00|2655.35|2647.65|2655.58|2647.88|2655.58|2647.88|2654.94|2647.24|29
1645591750000|2022-02-23 04:49:10|2655.43|2647.73|2656.77|2649.07|2656.99|2649.29|2655.43|2647.73|30
1645591760000|2022-02-23 04:49:20|2656.82|2649.12|2656.11|2648.41|2656.86|2649.16|2655.78|2648.08|29
1645591770000|2022-02-23 04:49:30|2656.22|2648.52|2656.93|2649.23|2656.93|2649.23|2656.17|2648.47|19
1645591780000|2022-02-23 04:49:40|2656.79|2649.09|2656.56|2648.86|2656.9|2649.2|2656.52|2648.82|19
1645591790000|2022-02-23 04:49:50|2657.08|2649.38|2657.13|2649.43|2657.45|2649.75|2656.66|2648.96|32
1645591800000|2022-02-23 04:50:00|2656.84|2649.14|2657.44|2649.74|2657.45|2649.75|2656.64|2648.94|37
1645591810000|2022-02-23 04:50:10|2657.5|2649.8|2655.18|2647.48|2657.5|2649.8|2654.93|2647.23|32
1645591820000|2022-02-23 04:50:20|2655.17|2647.47|2654.82|2647.12|2655.42|2647.72|2654.63|2646.93|33
1645591830000|2022-02-23 04:50:30|2655.16|2647.46|2655.15|2647.45|2655.52|2647.82|2654.7|2647|32
1645591840000|2022-02-23 04:50:40|2655.1|2647.4|2655.04|2647.34|2655.31|2647.61|2654.75|2647.05|31
1645591850000|2022-02-23 04:50:50|2655.01|2647.31|2653.45|2645.75|2655.32|2647.62|2653.45|2645.75|36
1645591860000|2022-02-23 04:51:00|2653.43|2645.73|2653.51|2645.81|2654.05|2646.35|2653.4|2645.7|34
1645591870000|2022-02-23 04:51:10|2653.52|2645.82|2653.48|2645.78|2654.26|2646.56|2653.43|2645.73|27
1645591880000|2022-02-23 04:51:20|2653.46|2645.76|2653.74|2646.04|2653.85|2646.15|2653.34|2645.64|30
1645591890000|2022-02-23 04:51:30|2653.73|2646.03|2654.62|2646.92|2654.88|2647.18|2653.34|2645.64|38
1645591900000|2022-02-23 04:51:40|2654.66|2646.96|2653.46|2645.76|2654.66|2646.96|2653.4|2645.7|29
1645591910000|2022-02-23 04:51:50|2653.53|2645.83|2652.44|2644.74|2653.7|2646|2652.42|2644.72|28
1645591920000|2022-02-23 04:52:00|2652.43|2644.73|2652.53|2644.83|2653.19|2645.49|2652.43|2644.73|36
1645591930000|2022-02-23 04:52:10|2652.49|2644.79|2653.89|2646.19|2654.34|2646.64|2652.49|2644.79|38
1645591940000|2022-02-23 04:52:20|2653.94|2646.24|2653.76|2646.06|2654.16|2646.46|2653.5|2645.8|35
1645591950000|2022-02-23 04:52:30|2653.96|2646.26|2653.54|2645.84|2654.1|2646.4|2653.48|2645.78|24
1645591960000|2022-02-23 04:52:40|2653.52|2645.82|2653.6|2645.9|2653.64|2645.94|2652.86|2645.16|27
1645591970000|2022-02-23 04:52:50|2653.68|2645.98|2654.2|2646.5|2654.3|2646.6|2653.66|2645.96|33
1645591980000|2022-02-23 04:53:00|2654.17|2646.47|2654.05|2646.35|2654.29|2646.59|2653.84|2646.14|30
1645591990000|2022-02-23 04:53:10|2654.01|2646.31|2653.9|2646.2|2654.09|2646.39|2653.6|2645.9|21
1645592000000|2022-02-23 04:53:20|2653.88|2646.18|2652.37|2644.67|2653.93|2646.23|2652.37|2644.67|32
1645592010000|2022-02-23 04:53:30|2652.54|2644.84|2652.41|2644.71|2652.54|2644.84|2652.05|2644.35|36
1645592020000|2022-02-23 04:53:40|2652.46|2644.76|2651.13|2643.43|2652.53|2644.83|2651.13|2643.43|31
1645592030000|2022-02-23 04:53:50|2651.16|2643.46|2649.24|2641.54|2651.51|2643.81|2649.18|2641.48|35
1645592040000|2022-02-23 04:54:00|2649.5|2641.8|2650.49|2642.79|2650.55|2642.85|2648.53|2640.83|36
1645592050000|2022-02-23 04:54:10|2650.53|2642.83|2651.55|2643.85|2652.58|2644.88|2650.53|2642.83|38
1645592060000|2022-02-23 04:54:20|2652.18|2644.48|2652.13|2644.43|2652.2|2644.5|2651.6|2643.9|30
1645592070000|2022-02-23 04:54:30|2651.87|2644.17|2650.84|2643.14|2652.11|2644.41|2650.59|2642.89|30
1645592080000|2022-02-23 04:54:40|2650.83|2643.13|2651.04|2643.34|2651.4|2643.7|2650.48|2642.78|34
1645592090000|2022-02-23 04:54:50|2651.01|2643.31|2651|2643.3|2651.29|2643.59|2650.97|2643.27|22
1645592100000|2022-02-23 04:55:00|2651.28|2643.58|2651.57|2643.87|2651.71|2644.01|2651.28|2643.58|36
1645592110000|2022-02-23 04:55:10|2651.61|2643.91|2651.45|2643.75|2651.64|2643.94|2651.29|2643.59|30
1645592120000|2022-02-23 04:55:20|2651.44|2643.74|2650.62|2642.92|2651.44|2643.74|2649.46|2641.76|32
1645592130000|2022-02-23 04:55:30|2650.37|2642.67|2651.07|2643.37|2651.44|2643.74|2650.3|2642.6|38
1645592140000|2022-02-23 04:55:40|2651.16|2643.46|2651.07|2643.37|2651.46|2643.76|2650.7|2643|32
1645592150000|2022-02-23 04:55:50|2651.14|2643.44|2651.1|2643.4|2651.31|2643.61|2650.98|2643.28|26
1645592160000|2022-02-23 04:56:00|2651.18|2643.48|2652.3|2644.6|2652.34|2644.64|2651.17|2643.47|34
1645592170000|2022-02-23 04:56:10|2652.29|2644.59|2652.21|2644.51|2652.29|2644.59|2651.73|2644.03|27
1645592180000|2022-02-23 04:56:20|2652.14|2644.44|2653.09|2645.39|2653.09|2645.39|2652.05|2644.35|28
1645592190000|2022-02-23 04:56:30|2652.91|2645.21|2653.19|2645.49|2653.42|2645.72|2652.72|2645.02|33
1645592200000|2022-02-23 04:56:40|2653.22|2645.52|2653.88|2646.18|2653.88|2646.18|2653.12|2645.42|23
1645592210000|2022-02-23 04:56:50|2653.91|2646.21|2653.49|2645.79|2654.2|2646.5|2653.4|2645.7|32
1645592220000|2022-02-23 04:57:00|2653.78|2646.08|2653.88|2646.18|2653.94|2646.24|2653.31|2645.61|35
1645592230000|2022-02-23 04:57:10|2653.87|2646.17|2653.82|2646.12|2654.17|2646.47|2653.38|2645.68|25
1645592240000|2022-02-23 04:57:20|2653.79|2646.09|2652.44|2644.74|2653.79|2646.09|2652.44|2644.74|26
1645592250000|2022-02-23 04:57:30|2652.56|2644.86|2652.25|2644.55|2652.63|2644.93|2651.66|2643.96|33
1645592260000|2022-02-23 04:57:40|2652.31|2644.61|2652.24|2644.54|2652.43|2644.73|2652.07|2644.37|27
1645592270000|2022-02-23 04:57:50|2652.41|2644.71|2654.9|2647.2|2654.97|2647.27|2652.41|2644.71|29
1645592280000|2022-02-23 04:58:00|2654.75|2647.05|2653.58|2645.88|2654.88|2647.18|2653.51|2645.81|31
1645592290000|2022-02-23 04:58:10|2653.62|2645.92|2654.61|2646.91|2654.61|2646.91|2653.41|2645.71|34
1645592300000|2022-02-23 04:58:20|2654.6|2646.9|2655.08|2647.38|2655.08|2647.38|2654.28|2646.58|24
1645592310000|2022-02-23 04:58:30|2654.98|2647.28|2654.9|2647.2|2655.14|2647.44|2654.71|2647.01|32
1645592320000|2022-02-23 04:58:40|2654.53|2646.83|2655.02|2647.32|2655.15|2647.45|2654.52|2646.82|34
1645592330000|2022-02-23 04:58:50|2654.98|2647.28|2657.76|2650.06|2658.24|2650.54|2654.83|2647.13|39
1645592340000|2022-02-23 04:59:00|2657.28|2649.58|2658.24|2650.54|2659.04|2651.34|2657.2|2649.5|38
1645592350000|2022-02-23 04:59:10|2658.13|2650.43|2659.3|2651.6|2659.3|2651.6|2657.37|2649.67|37
1645592360000|2022-02-23 04:59:20|2659.16|2651.46|2658.17|2650.47|2660.57|2652.87|2658.17|2650.47|36
1645592370000|2022-02-23 04:59:30|2658.15|2650.45|2657.86|2650.16|2658.63|2650.93|2657.82|2650.12|28
1645592380000|2022-02-23 04:59:40|2657.88|2650.18|2657.41|2649.71|2657.94|2650.24|2657.41|2649.71|29
1645592390000|2022-02-23 04:59:50|2657.51|2649.81|2656.44|2648.74|2657.51|2649.81|2656.11|2648.41|35
1645592400000|2022-02-23 05:00:00|2656.47|2648.77|2657.99|2650.29|2658.3|2650.6|2656.47|2648.77|35
1645592410000|2022-02-23 05:00:10|2657.91|2650.21|2659.49|2651.79|2660.06|2652.36|2657.91|2650.21|34
1645592420000|2022-02-23 05:00:20|2659.54|2651.84|2659.67|2651.97|2660.14|2652.44|2659.5|2651.8|24
1645592430000|2022-02-23 05:00:30|2659.68|2651.98|2659.4|2651.7|2659.95|2652.25|2659.4|2651.7|30
1645592440000|2022-02-23 05:00:40|2659.53|2651.83|2660.02|2652.32|2660.28|2652.58|2659.47|2651.77|30
1645592450000|2022-02-23 05:00:50|2660.41|2652.71|2661.94|2654.24|2661.94|2654.24|2660.41|2652.71|33
1645592460000|2022-02-23 05:01:00|2662.21|2654.51|2661.22|2653.52|2662.99|2655.29|2661.15|2653.45|38
1645592470000|2022-02-23 05:01:10|2661.14|2653.44|2662.6|2654.9|2662.6|2654.9|2660.75|2653.05|38
1645592480000|2022-02-23 05:01:20|2663.08|2655.38|2662.34|2654.64|2663.23|2655.53|2662|2654.3|35
1645592490000|2022-02-23 05:01:30|2662.35|2654.65|2662.44|2654.74|2662.66|2654.96|2662.24|2654.54|30
1645592500000|2022-02-23 05:01:40|2662.58|2654.88|2662.53|2654.83|2662.64|2654.94|2662.38|2654.68|30
1645592510000|2022-02-23 05:01:50|2662.52|2654.82|2664.51|2656.81|2665.04|2657.34|2662.41|2654.71|34
1645592520000|2022-02-23 05:02:00|2664.54|2656.84|2664.67|2656.97|2664.67|2656.97|2664.03|2656.33|37
1645592530000|2022-02-23 05:02:10|2664.79|2657.09|2664.4|2656.7|2664.79|2657.09|2664.26|2656.56|31
1645592540000|2022-02-23 05:02:20|2664.32|2656.62|2663.87|2656.17|2664.5|2656.8|2663.35|2655.65|31
1645592550000|2022-02-23 05:02:30|2663.81|2656.11|2663.86|2656.16|2663.97|2656.27|2663.41|2655.71|37
1645592560000|2022-02-23 05:02:40|2663.92|2656.22|2664.25|2656.55|2664.51|2656.81|2663.7|2656|38
1645592570000|2022-02-23 05:02:50|2664.17|2656.47|2664.92|2657.22|2665.19|2657.49|2664.17|2656.47|39
1645592580000|2022-02-23 05:03:00|2665.21|2657.51|2664.73|2657.03|2665.21|2657.51|2664.26|2656.56|38
1645592590000|2022-02-23 05:03:10|2664.66|2656.96|2663.86|2656.16|2664.74|2657.04|2663.63|2655.93|27
1645592600000|2022-02-23 05:03:20|2663.95|2656.25|2664.13|2656.43|2664.44|2656.74|2663.86|2656.16|29
1645592610000|2022-02-23 05:03:30|2664.12|2656.42|2664.17|2656.47|2664.33|2656.63|2664.09|2656.39|29
1645592620000|2022-02-23 05:03:40|2664.37|2656.67|2663.52|2655.82|2664.37|2656.67|2663.38|2655.68|30
1645592630000|2022-02-23 05:03:50|2663.53|2655.83|2663.87|2656.17|2664.14|2656.44|2663.53|2655.83|18
1645592640000|2022-02-23 05:04:00|2664.07|2656.37|2664.01|2656.31|2664.2|2656.5|2663.94|2656.24|24
1645592650000|2022-02-23 05:04:10|2663.93|2656.23|2667.31|2659.61|2667.31|2659.61|2663.79|2656.09|37
1645592660000|2022-02-23 05:04:20|2667.6|2659.9|2666.26|2658.56|2667.98|2660.28|2666.1|2658.4|36
1645592670000|2022-02-23 05:04:30|2666.24|2658.54|2666.03|2658.33|2667.01|2659.31|2666.03|2658.33|29
1645592680000|2022-02-23 05:04:40|2666.06|2658.36|2666.83|2659.13|2666.9|2659.2|2666.06|2658.36|26
1645592690000|2022-02-23 05:04:50|2666.76|2659.06|2667.69|2659.99|2667.69|2659.99|2666.67|2658.97|30
1645592700000|2022-02-23 05:05:00|2667.68|2659.98|2667.04|2659.34|2668.4|2660.7|2666.89|2659.19|32
1645592710000|2022-02-23 05:05:10|2666.99|2659.29|2667.48|2659.78|2667.81|2660.11|2666.81|2659.11|31
1645592720000|2022-02-23 05:05:20|2667.23|2659.53|2666.84|2659.14|2667.91|2660.21|2666.78|2659.08|34
1645592730000|2022-02-23 05:05:30|2666.95|2659.25|2667.53|2659.83|2667.74|2660.04|2666.95|2659.25|35
1645592740000|2022-02-23 05:05:40|2667.51|2659.81|2670.1|2662.4|2670.21|2662.51|2667.51|2659.81|33
1645592750000|2022-02-23 05:05:50|2669.55|2661.85|2669.12|2661.42|2669.87|2662.17|2668.94|2661.24|33
1645592760000|2022-02-23 05:06:00|2669.19|2661.49|2668.31|2660.61|2669.73|2662.03|2667.93|2660.23|37
1645592770000|2022-02-23 05:06:10|2668.33|2660.63|2668.57|2660.87|2669.24|2661.54|2667.95|2660.25|34
1645592780000|2022-02-23 05:06:20|2668.53|2660.83|2668.27|2660.57|2668.53|2660.83|2667.79|2660.09|36
1645592790000|2022-02-23 05:06:30|2668.26|2660.56|2668.42|2660.72|2668.51|2660.81|2668.19|2660.49|29
1645592800000|2022-02-23 05:06:40|2668.75|2661.05|2667.73|2660.03|2668.75|2661.05|2667.72|2660.02|33
1645592810000|2022-02-23 05:06:50|2667.74|2660.04|2667.73|2660.03|2667.93|2660.23|2667.73|2660.03|12
1645592820000|2022-02-23 05:07:00|2667.76|2660.06|2667.94|2660.24|2668.08|2660.38|2667.73|2660.03|29
1645592830000|2022-02-23 05:07:10|2667.96|2660.26|2668.38|2660.68|2668.39|2660.69|2667.74|2660.04|24
1645592840000|2022-02-23 05:07:20|2668.42|2660.72|2668.45|2660.75|2669.13|2661.43|2668.17|2660.47|28
1645592850000|2022-02-23 05:07:30|2668.52|2660.82|2668.51|2660.81|2668.61|2660.91|2668.27|2660.57|31
1645592860000|2022-02-23 05:07:40|2668.52|2660.82|2668.67|2660.97|2669.26|2661.56|2668.52|2660.82|28
1645592870000|2022-02-23 05:07:50|2668.71|2661.01|2668.78|2661.08|2668.78|2661.08|2668.14|2660.44|31
1645592880000|2022-02-23 05:08:00|2668.87|2661.17|2668.89|2661.19|2668.96|2661.26|2668.62|2660.92|29
1645592890000|2022-02-23 05:08:10|2668.93|2661.23|2668.21|2660.51|2668.94|2661.24|2668.14|2660.44|30
1645592900000|2022-02-23 05:08:20|2667.52|2659.82|2665.35|2657.65|2667.84|2660.14|2665.03|2657.33|26
1645592910000|2022-02-23 05:08:30|2665.32|2657.62|2665.55|2657.85|2665.55|2657.85|2664.01|2656.31|37
1645592920000|2022-02-23 05:08:40|2665.63|2657.93|2664.58|2656.88|2665.99|2658.29|2664.54|2656.84|34
1645592930000|2022-02-23 05:08:50|2664.74|2657.04|2664.64|2656.94|2664.96|2657.26|2664.54|2656.84|33
1645592940000|2022-02-23 05:09:00|2663.71|2656.01|2663.25|2655.55|2663.75|2656.05|2662.58|2654.88|37
1645592950000|2022-02-23 05:09:10|2663.2|2655.5|2663.1|2655.4|2663.4|2655.7|2662.35|2654.65|33
1645592960000|2022-02-23 05:09:20|2662.81|2655.11|2663.88|2656.18|2664|2656.3|2662.69|2654.99|35
1645592970000|2022-02-23 05:09:30|2663.53|2655.83|2663.34|2655.64|2663.88|2656.18|2662.97|2655.27|31
1645592980000|2022-02-23 05:09:40|2663.33|2655.63|2661.93|2654.23|2663.71|2656.01|2661.69|2653.99|34
1645592990000|2022-02-23 05:09:50|2661.92|2654.22|2660.81|2653.11|2661.92|2654.22|2660.19|2652.49|30
1645593000000|2022-02-23 05:10:00|2660.82|2653.12|2660.03|2652.33|2661.44|2653.74|2659.3|2651.6|35
1645593010000|2022-02-23 05:10:10|2660.04|2652.34|2656.41|2648.71|2660.04|2652.34|2655.58|2647.88|37
1645593020000|2022-02-23 05:10:20|2656.12|2648.42|2655.5|2647.8|2656.56|2648.86|2654.99|2647.29|37
1645593030000|2022-02-23 05:10:30|2654.82|2647.12|2655.02|2647.32|2655.2|2647.5|2654.19|2646.49|37
1645593040000|2022-02-23 05:10:40|2654.92|2647.22|2656.2|2648.5|2656.2|2648.5|2654.43|2646.73|35
1645593050000|2022-02-23 05:10:50|2656.06|2648.36|2655.98|2648.28|2657.32|2649.62|2655.74|2648.04|37
1645593060000|2022-02-23 05:11:00|2655.91|2648.21|2654.24|2646.54|2656.11|2648.41|2654.03|2646.33|35
1645593070000|2022-02-23 05:11:10|2654.28|2646.58|2653.23|2645.53|2654.88|2647.18|2653.12|2645.42|33
1645593080000|2022-02-23 05:11:20|2653.75|2646.05|2653.86|2646.16|2654.81|2647.11|2653.39|2645.69|37
1645593090000|2022-02-23 05:11:30|2654.03|2646.33|2653.93|2646.23|2654.07|2646.37|2653.7|2646|31
1645593100000|2022-02-23 05:11:40|2654.08|2646.38|2654.67|2646.97|2655|2647.3|2653.88|2646.18|37
1645593110000|2022-02-23 05:11:50|2654.02|2646.32|2653.83|2646.13|2654.65|2646.95|2653.46|2645.76|27
1645593120000|2022-02-23 05:12:00|2653.09|2645.39|2656.03|2648.33|2656.03|2648.33|2652.96|2645.26|32
1645593130000|2022-02-23 05:12:10|2656.07|2648.37|2655.37|2647.67|2656.86|2649.16|2654.83|2647.13|39
1645593140000|2022-02-23 05:12:20|2655.12|2647.42|2655.46|2647.76|2655.67|2647.97|2655.12|2647.42|39
1645593150000|2022-02-23 05:12:30|2655.6|2647.9|2655.66|2647.96|2655.66|2647.96|2655.09|2647.39|33
1645593160000|2022-02-23 05:12:40|2655.64|2647.94|2655.13|2647.43|2655.64|2647.94|2654.84|2647.14|32
1645593170000|2022-02-23 05:12:50|2655.14|2647.44|2655.59|2647.89|2655.74|2648.04|2654.9|2647.2|28
1645593180000|2022-02-23 05:13:00|2655.58|2647.88|2655.21|2647.51|2655.68|2647.98|2655.19|2647.49|35
1645593190000|2022-02-23 05:13:10|2655.14|2647.44|2657.12|2649.42|2657.15|2649.45|2655.14|2647.44|32
1645593200000|2022-02-23 05:13:20|2657.23|2649.53|2657.32|2649.62|2657.42|2649.72|2657.09|2649.39|29
1645593210000|2022-02-23 05:13:30|2657.27|2649.57|2658.06|2650.36|2658.28|2650.58|2657.11|2649.41|26
1645593220000|2022-02-23 05:13:40|2658.05|2650.35|2657.57|2649.87|2658.06|2650.36|2656.92|2649.22|24
1645593230000|2022-02-23 05:13:50|2657.61|2649.91|2656.54|2648.84|2657.89|2650.19|2656.53|2648.83|38
1645593240000|2022-02-23 05:14:00|2656.53|2648.83|2657.74|2650.04|2657.84|2650.14|2656.27|2648.57|35
1645593250000|2022-02-23 05:14:10|2657.83|2650.13|2658.06|2650.36|2658.06|2650.36|2657.31|2649.61|28
1645593260000|2022-02-23 05:14:20|2658.44|2650.74|2659.99|2652.29|2660.34|2652.64|2658.44|2650.74|33
1645593270000|2022-02-23 05:14:30|2659.84|2652.14|2659.69|2651.99|2660.16|2652.46|2659.45|2651.75|33
1645593280000|2022-02-23 05:14:40|2659.73|2652.03|2658.96|2651.26|2659.75|2652.05|2658.89|2651.19|16
1645593290000|2022-02-23 05:14:50|2659.02|2651.32|2658.94|2651.24|2659.24|2651.54|2658.91|2651.21|23
1645593300000|2022-02-23 05:15:00|2658.99|2651.29|2659.01|2651.31|2659.14|2651.44|2658.92|2651.22|21
1645593310000|2022-02-23 05:15:10|2658.93|2651.23|2658.63|2650.93|2659.02|2651.32|2658.53|2650.83|24
1645593320000|2022-02-23 05:15:20|2658.62|2650.92|2658.67|2650.97|2658.78|2651.08|2658.54|2650.84|30
1645593330000|2022-02-23 05:15:30|2658.71|2651.01|2659.76|2652.06|2660.15|2652.45|2658.71|2651.01|37
1645593340000|2022-02-23 05:15:40|2659.74|2652.04|2660.51|2652.81|2660.58|2652.88|2659.59|2651.89|34
1645593350000|2022-02-23 05:15:50|2660.35|2652.65|2659.53|2651.83|2660.54|2652.84|2659.53|2651.83|25
1645593360000|2022-02-23 05:16:00|2659.63|2651.93|2659.73|2652.03|2660.15|2652.45|2659.63|2651.93|21
1645593370000|2022-02-23 05:16:10|2659.72|2652.02|2659.28|2651.58|2660.13|2652.43|2659.28|2651.58|33
1645593380000|2022-02-23 05:16:20|2659.38|2651.68|2653.61|2645.91|2659.52|2651.82|2653.59|2645.89|38
1645593390000|2022-02-23 05:16:30|2653.69|2645.99|2653.87|2646.17|2656.67|2648.97|2653.57|2645.87|37
1645593400000|2022-02-23 05:16:40|2653.78|2646.08|2654.51|2646.81|2655.89|2648.19|2652.75|2645.05|39
1645593410000|2022-02-23 05:16:50|2653.78|2646.08|2650.54|2642.84|2654.67|2646.97|2650.09|2642.39|38
1645593420000|2022-02-23 05:17:00|2650.2|2642.5|2650.8|2643.1|2651.6|2643.9|2649.75|2642.05|40
1645593430000|2022-02-23 05:17:10|2650.86|2643.16|2652.29|2644.59|2652.29|2644.59|2650.86|2643.16|33
1645593440000|2022-02-23 05:17:20|2652.73|2645.03|2652.8|2645.1|2653.06|2645.36|2652.2|2644.5|36
1645593450000|2022-02-23 05:17:30|2652.7|2645|2653|2645.3|2653.26|2645.56|2652.54|2644.84|30
1645593460000|2022-02-23 05:17:40|2652.94|2645.24|2653.73|2646.03|2653.86|2646.16|2652.94|2645.24|29
1645593470000|2022-02-23 05:17:50|2653.53|2645.83|2653.63|2645.93|2653.84|2646.14|2653.53|2645.83|29
1645593480000|2022-02-23 05:18:00|2653.81|2646.11|2654.15|2646.45|2654.41|2646.71|2653.39|2645.69|30
1645593490000|2022-02-23 05:18:10|2654.17|2646.47|2653.43|2645.73|2654.4|2646.7|2653.32|2645.62|32
1645593500000|2022-02-23 05:18:20|2653.46|2645.76|2653.24|2645.54|2653.55|2645.85|2653.15|2645.45|32
1645593510000|2022-02-23 05:18:30|2653.25|2645.55|2652.25|2644.55|2653.25|2645.55|2652.24|2644.54|29
1645593520000|2022-02-23 05:18:40|2652.23|2644.53|2651.88|2644.18|2652.24|2644.54|2651.72|2644.02|33
1645593530000|2022-02-23 05:18:50|2652.16|2644.46|2651.72|2644.02|2652.16|2644.46|2651.42|2643.72|36
1645593540000|2022-02-23 05:19:00|2651.68|2643.98|2653.01|2645.31|2653.1|2645.4|2650.92|2643.22|36
1645593550000|2022-02-23 05:19:10|2653.24|2645.54|2654.22|2646.52|2654.28|2646.58|2653.02|2645.32|36
1645593560000|2022-02-23 05:19:20|2654.23|2646.53|2654.34|2646.64|2654.48|2646.78|2654.23|2646.53|24
1645593570000|2022-02-23 05:19:30|2654.35|2646.65|2651.46|2643.76|2654.41|2646.71|2651.46|2643.76|24
1645593580000|2022-02-23 05:19:40|2651.28|2643.58|2650.92|2643.22|2651.59|2643.89|2650.71|2643.01|24
1645593590000|2022-02-23 05:19:50|2650.98|2643.28|2650.5|2642.8|2651.06|2643.36|2650.5|2642.8|30
1645593600000|2022-02-23 05:20:00|2650.48|2642.78|2651.3|2643.6|2651.66|2643.96|2650.48|2642.78|34
1645593610000|2022-02-23 05:20:10|2651.31|2643.61|2651.09|2643.39|2651.31|2643.61|2650.45|2642.75|36
1645593620000|2022-02-23 05:20:20|2651.02|2643.32|2651.11|2643.41|2651.58|2643.88|2650.78|2643.08|27
1645593630000|2022-02-23 05:20:30|2651.23|2643.53|2651.02|2643.32|2651.42|2643.72|2650.9|2643.2|28
1645593640000|2022-02-23 05:20:40|2651|2643.3|2650.47|2642.77|2651.15|2643.45|2650.33|2642.63|32
1645593650000|2022-02-23 05:20:50|2650.48|2642.78|2652.95|2645.25|2653.12|2645.42|2650.47|2642.77|34
1645593660000|2022-02-23 05:21:00|2652.98|2645.28|2652.27|2644.57|2653.26|2645.56|2652.27|2644.57|34
1645593670000|2022-02-23 05:21:10|2652.07|2644.37|2650.5|2642.8|2652.24|2644.54|2650.42|2642.72|33
1645593680000|2022-02-23 05:21:20|2650.39|2642.69|2651.17|2643.47|2651.25|2643.55|2649.88|2642.18|35
1645593690000|2022-02-23 05:21:30|2651.16|2643.46|2651.51|2643.81|2652.32|2644.62|2651.16|2643.46|30
1645593700000|2022-02-23 05:21:40|2651.48|2643.78|2650.82|2643.12|2651.48|2643.78|2650.35|2642.65|32
1645593710000|2022-02-23 05:21:50|2650.86|2643.16|2650.66|2642.96|2650.87|2643.17|2650.42|2642.72|30
1645593720000|2022-02-23 05:22:00|2650.65|2642.95|2651.31|2643.61|2651.87|2644.17|2649.16|2641.46|40
1645593730000|2022-02-23 05:22:10|2651.23|2643.53|2650.79|2643.09|2651.42|2643.72|2650.14|2642.44|36
1645593740000|2022-02-23 05:22:20|2650.91|2643.21|2654.94|2647.24|2656.52|2648.82|2650.6|2642.9|37
1645593750000|2022-02-23 05:22:30|2654.97|2647.27|2653.24|2645.54|2655.27|2647.57|2653.24|2645.54|40
1645593760000|2022-02-23 05:22:40|2652.77|2645.07|2652.82|2645.12|2653.11|2645.41|2652.44|2644.74|27
1645593770000|2022-02-23 05:22:50|2652.93|2645.23|2652.7|2645|2652.93|2645.23|2652.55|2644.85|30
1645593780000|2022-02-23 05:23:00|2652.71|2645.01|2652.69|2644.99|2652.72|2645.02|2652.33|2644.63|22
1645593790000|2022-02-23 05:23:10|2652.75|2645.05|2652.47|2644.77|2652.75|2645.05|2652.31|2644.61|21
1645593800000|2022-02-23 05:23:20|2652.32|2644.62|2651.41|2643.71|2652.55|2644.85|2651.41|2643.71|26
1645593810000|2022-02-23 05:23:30|2651.33|2643.63|2650.83|2643.13|2651.69|2643.99|2650.72|2643.02|29
1645593820000|2022-02-23 05:23:40|2650.71|2643.01|2651.61|2643.91|2651.61|2643.91|2650.39|2642.69|29
1645593830000|2022-02-23 05:23:50|2651.7|2644|2651.99|2644.29|2652.03|2644.33|2651.4|2643.7|29
1645593840000|2022-02-23 05:24:00|2652.06|2644.36|2651.55|2643.85|2652.31|2644.61|2651.55|2643.85|27
1645593850000|2022-02-23 05:24:10|2651.62|2643.92|2651.47|2643.77|2651.72|2644.02|2651.35|2643.65|16
1645593860000|2022-02-23 05:24:20|2651.54|2643.84|2651.64|2643.94|2651.68|2643.98|2651.08|2643.38|24
1645593870000|2022-02-23 05:24:30|2651.49|2643.79|2651.99|2644.29|2651.99|2644.29|2651.08|2643.38|26
1645593880000|2022-02-23 05:24:40|2652|2644.3|2651.75|2644.05|2652.19|2644.49|2651.5|2643.8|26
1645593890000|2022-02-23 05:24:50|2651.82|2644.12|2651.7|2644|2651.88|2644.18|2651.15|2643.45|30
1645593900000|2022-02-23 05:25:00|2651.77|2644.07|2651.33|2643.63|2652.19|2644.49|2651.33|2643.63|33
1645593910000|2022-02-23 05:25:10|2650.72|2643.02|2650.11|2642.41|2651.42|2643.72|2649.49|2641.79|36
1645593920000|2022-02-23 05:25:20|2650.12|2642.42|2650.45|2642.75|2650.55|2642.85|2649.94|2642.24|35
1645593930000|2022-02-23 05:25:30|2650.44|2642.74|2651.39|2643.69|2651.85|2644.15|2650.44|2642.74|35
1645593940000|2022-02-23 05:25:40|2651.53|2643.83|2651.77|2644.07|2651.93|2644.23|2651.44|2643.74|25
1645593950000|2022-02-23 05:25:50|2651.86|2644.16|2652.39|2644.69|2652.72|2645.02|2651.48|2643.78|28
1645593960000|2022-02-23 05:26:00|2652.45|2644.75|2652.65|2644.95|2652.65|2644.95|2652.39|2644.69|15
1645593970000|2022-02-23 05:26:10|2652.63|2644.93|2653.4|2645.7|2653.45|2645.75|2652.5|2644.8|22
1645593980000|2022-02-23 05:26:20|2653.41|2645.71|2654.79|2647.09|2655.18|2647.48|2653.41|2645.71|33
1645593990000|2022-02-23 05:26:30|2654.92|2647.22|2654.1|2646.4|2654.92|2647.22|2652.59|2644.89|37
1645594000000|2022-02-23 05:26:40|2654.05|2646.35|2652.48|2644.78|2654.08|2646.38|2652.28|2644.58|29
1645594010000|2022-02-23 05:26:50|2652.55|2644.85|2654.3|2646.6|2654.44|2646.74|2652.55|2644.85|34
1645594020000|2022-02-23 05:27:00|2654.43|2646.73|2654.47|2646.77|2654.47|2646.77|2654.05|2646.35|25
1645594030000|2022-02-23 05:27:10|2654.45|2646.75|2654.39|2646.69|2654.49|2646.79|2654.01|2646.31|28
1645594040000|2022-02-23 05:27:20|2654.42|2646.72|2654.06|2646.36|2654.42|2646.72|2653.95|2646.25|34
1645594050000|2022-02-23 05:27:30|2654.1|2646.4|2656.41|2648.71|2656.41|2648.71|2654.1|2646.4|36
1645594060000|2022-02-23 05:27:40|2656.43|2648.73|2655.45|2647.75|2656.44|2648.74|2655.35|2647.65|29
1645594070000|2022-02-23 05:27:50|2655.37|2647.67|2654.75|2647.05|2655.37|2647.67|2654.37|2646.67|28
1645594080000|2022-02-23 05:28:00|2654.68|2646.98|2655.24|2647.54|2655.6|2647.9|2654.32|2646.62|34
1645594090000|2022-02-23 05:28:10|2655.07|2647.37|2656.59|2648.89|2656.76|2649.06|2655.07|2647.37|36
1645594100000|2022-02-23 05:28:20|2656.57|2648.87|2656.62|2648.92|2656.73|2649.03|2656.07|2648.37|34
1645594110000|2022-02-23 05:28:30|2656.71|2649.01|2658.74|2651.04|2659.18|2651.48|2656.71|2649.01|36
1645594120000|2022-02-23 05:28:40|2658.97|2651.27|2659.72|2652.02|2661.57|2653.87|2658.92|2651.22|37
1645594130000|2022-02-23 05:28:50|2659.79|2652.09|2660.69|2652.99|2660.69|2652.99|2659.41|2651.71|36
1645594140000|2022-02-23 05:29:00|2660.66|2652.96|2659.93|2652.23|2661.09|2653.39|2659.75|2652.05|34
1645594150000|2022-02-23 05:29:10|2659.6|2651.9|2659.33|2651.63|2659.81|2652.11|2658.72|2651.02|34
1645594160000|2022-02-23 05:29:20|2659.32|2651.62|2658.98|2651.28|2659.37|2651.67|2658.89|2651.19|34
1645594170000|2022-02-23 05:29:30|2658.99|2651.29|2658.04|2650.34|2659.06|2651.36|2658.04|2650.34|33
1645594180000|2022-02-23 05:29:40|2658.07|2650.37|2657.25|2649.55|2658.07|2650.37|2657.03|2649.33|28
1645594190000|2022-02-23 05:29:50|2657.26|2649.56|2657.75|2650.05|2658.26|2650.56|2657.26|2649.56|31
1645594200000|2022-02-23 05:30:00|2657.84|2650.14|2658.53|2650.83|2658.8|2651.1|2657.75|2650.05|31
1645594210000|2022-02-23 05:30:10|2658.54|2650.84|2657.32|2649.62|2659.28|2651.58|2657.11|2649.41|31
1645594220000|2022-02-23 05:30:20|2657.19|2649.49|2656.94|2649.24|2657.19|2649.49|2656.03|2648.33|39
1645594230000|2022-02-23 05:30:30|2656.97|2649.27|2657.6|2649.9|2657.69|2649.99|2656.31|2648.61|33
1645594240000|2022-02-23 05:30:40|2657.76|2650.06|2657.41|2649.71|2657.86|2650.16|2657.05|2649.35|31
1645594250000|2022-02-23 05:30:50|2657.46|2649.76|2657.9|2650.2|2657.92|2650.22|2657.14|2649.44|28
1645594260000|2022-02-23 05:31:00|2657.82|2650.12|2658.17|2650.47|2658.2|2650.5|2657.31|2649.61|27
1645594270000|2022-02-23 05:31:10|2658.19|2650.49|2659.29|2651.59|2659.29|2651.59|2658.19|2650.49|35
1645594280000|2022-02-23 05:31:20|2659.31|2651.61|2661.28|2653.58|2661.93|2654.23|2658.95|2651.25|37
1645594290000|2022-02-23 05:31:30|2661.32|2653.62|2663.62|2655.92|2663.82|2656.12|2661.32|2653.62|39
1645594300000|2022-02-23 05:31:40|2663.71|2656.01|2662.87|2655.17|2663.82|2656.12|2661.9|2654.2|39
1645594310000|2022-02-23 05:31:50|2662.88|2655.18|2662.38|2654.68|2663.06|2655.36|2662.1|2654.4|36
1645594320000|2022-02-23 05:32:00|2662.36|2654.66|2662.07|2654.37|2663.07|2655.37|2661.74|2654.04|36
1645594330000|2022-02-23 05:32:10|2662.46|2654.76|2662.54|2654.84|2662.96|2655.26|2661.89|2654.19|36
1645594340000|2022-02-23 05:32:20|2662.53|2654.83|2663.28|2655.58|2663.57|2655.87|2662.53|2654.83|33
1645594350000|2022-02-23 05:32:30|2663.29|2655.59|2663.89|2656.19|2665.65|2657.95|2662.97|2655.27|36
1645594360000|2022-02-23 05:32:40|2663.76|2656.06|2664.65|2656.95|2664.67|2656.97|2663.69|2655.99|37
1645594370000|2022-02-23 05:32:50|2664.69|2656.99|2663.52|2655.82|2664.74|2657.04|2663.04|2655.34|36
1645594380000|2022-02-23 05:33:00|2663.22|2655.52|2661.61|2653.91|2663.22|2655.52|2661.61|2653.91|36
1645594390000|2022-02-23 05:33:10|2661.46|2653.76|2661.09|2653.39|2661.46|2653.76|2660.28|2652.58|30
1645594400000|2022-02-23 05:33:20|2661.07|2653.37|2661.87|2654.17|2662.15|2654.45|2661.07|2653.37|29
1645594410000|2022-02-23 05:33:30|2661.85|2654.15|2661.92|2654.22|2662.07|2654.37|2661.66|2653.96|32
1645594420000|2022-02-23 05:33:40|2662.04|2654.34|2662|2654.3|2662.13|2654.43|2661.66|2653.96|26
1645594430000|2022-02-23 05:33:50|2662.04|2654.34|2660.21|2652.51|2662.13|2654.43|2660|2652.3|36
1645594440000|2022-02-23 05:34:00|2660.22|2652.52|2659.26|2651.56|2660.22|2652.52|2657.33|2649.63|36
1645594450000|2022-02-23 05:34:10|2659.27|2651.57|2658.44|2650.74|2659.27|2651.57|2657.83|2650.13|30
1645594460000|2022-02-23 05:34:20|2658.46|2650.76|2658.89|2651.19|2658.99|2651.29|2658.31|2650.61|35
1645594470000|2022-02-23 05:34:30|2658.94|2651.24|2657.99|2650.29|2659.5|2651.8|2657.74|2650.04|28
1645594480000|2022-02-23 05:34:40|2657.83|2650.13|2656.75|2649.05|2657.83|2650.13|2656.38|2648.68|34
1645594490000|2022-02-23 05:34:50|2656.76|2649.06|2656.64|2648.94|2656.93|2649.23|2656.53|2648.83|28
1645594500000|2022-02-23 05:35:00|2656.21|2648.51|2656.91|2649.21|2657.06|2649.36|2655.46|2647.76|34
1645594510000|2022-02-23 05:35:10|2656.95|2649.25|2656.29|2648.59|2657.06|2649.36|2656.28|2648.58|32
1645594520000|2022-02-23 05:35:20|2656.28|2648.58|2657.55|2649.85|2657.79|2650.09|2656.28|2648.58|33
1645594530000|2022-02-23 05:35:30|2657.51|2649.81|2657.49|2649.79|2657.66|2649.96|2657.23|2649.53|34
1645594540000|2022-02-23 05:35:40|2657.51|2649.81|2656.76|2649.06|2657.56|2649.86|2656.24|2648.54|37
1645594550000|2022-02-23 05:35:50|2656.38|2648.68|2655.01|2647.31|2656.38|2648.68|2654.75|2647.05|35
1645594560000|2022-02-23 05:36:00|2655|2647.3|2655.11|2647.41|2655.11|2647.41|2654.62|2646.92|33
1645594570000|2022-02-23 05:36:10|2655.24|2647.54|2655|2647.3|2655.45|2647.75|2654.8|2647.1|32
1645594580000|2022-02-23 05:36:20|2655.01|2647.31|2655.12|2647.42|2655.33|2647.63|2654.93|2647.23|31
1645594590000|2022-02-23 05:36:30|2655.11|2647.41|2654.71|2647.01|2655.18|2647.48|2654.63|2646.93|19
1645594600000|2022-02-23 05:36:40|2654.69|2646.99|2655.36|2647.66|2655.89|2648.19|2654.61|2646.91|23
1645594610000|2022-02-23 05:36:50|2655.39|2647.69|2654.22|2646.52|2655.8|2648.1|2654.22|2646.52|28
1645594620000|2022-02-23 05:37:00|2654.26|2646.56|2652.9|2645.2|2654.26|2646.56|2652.82|2645.12|34
1645594630000|2022-02-23 05:37:10|2653.16|2645.46|2652.62|2644.92|2653.16|2645.46|2652.32|2644.62|35
1645594640000|2022-02-23 05:37:20|2652.63|2644.93|2652.25|2644.55|2652.85|2645.15|2652.09|2644.39|37
1645594650000|2022-02-23 05:37:30|2652.44|2644.74|2652.23|2644.53|2652.84|2645.14|2651.62|2643.92|30
1645594660000|2022-02-23 05:37:40|2652.22|2644.52|2652.39|2644.69|2652.4|2644.7|2651.7|2644|29
1645594670000|2022-02-23 05:37:50|2652.38|2644.68|2652.43|2644.73|2652.54|2644.84|2651.95|2644.25|21
1645594680000|2022-02-23 05:38:00|2652.46|2644.76|2653.34|2645.64|2653.56|2645.86|2652.19|2644.49|32
1645594690000|2022-02-23 05:38:10|2653.32|2645.62|2653.11|2645.41|2653.97|2646.27|2653.02|2645.32|33
1645594700000|2022-02-23 05:38:20|2652.99|2645.29|2653.03|2645.33|2653.29|2645.59|2652.7|2645|29
1645594710000|2022-02-23 05:38:30|2653.01|2645.31|2652.94|2645.24|2653.3|2645.6|2652.72|2645.02|30
1645594720000|2022-02-23 05:38:40|2653.12|2645.42|2652.19|2644.49|2653.12|2645.42|2652.19|2644.49|23
1645594730000|2022-02-23 05:38:50|2652.3|2644.6|2653.29|2645.59|2653.44|2645.74|2652.3|2644.6|28
1645594740000|2022-02-23 05:39:00|2653.3|2645.6|2653.22|2645.52|2653.43|2645.73|2653.21|2645.51|23
1645594750000|2022-02-23 05:39:10|2653.21|2645.51|2652.54|2644.84|2653.21|2645.51|2652.15|2644.45|35
1645594760000|2022-02-23 05:39:20|2652.56|2644.86|2652.59|2644.89|2652.99|2645.29|2652.52|2644.82|28
1645594770000|2022-02-23 05:39:30|2652.6|2644.9|2652.71|2645.01|2652.78|2645.08|2652.46|2644.76|34
1645594780000|2022-02-23 05:39:40|2652.74|2645.04|2652.36|2644.66|2652.83|2645.13|2652.18|2644.48|26
1645594790000|2022-02-23 05:39:50|2652.25|2644.55|2650.62|2642.92|2652.35|2644.65|2650.54|2642.84|36
1645594800000|2022-02-23 05:40:00|2650.61|2642.91|2650.27|2642.57|2651.25|2643.55|2650.25|2642.55|35
1645594810000|2022-02-23 05:40:10|2650.3|2642.6|2651.54|2643.84|2651.54|2643.84|2649.6|2641.9|37
1645594820000|2022-02-23 05:40:20|2651.59|2643.89|2653.3|2645.6|2653.3|2645.6|2651.2|2643.5|38
1645594830000|2022-02-23 05:40:30|2653.36|2645.66|2652.88|2645.18|2654.16|2646.46|2652.54|2644.84|34
1645594840000|2022-02-23 05:40:40|2652.62|2644.92|2652.16|2644.46|2653.01|2645.31|2652.16|2644.46|31
1645594850000|2022-02-23 05:40:50|2652.36|2644.66|2652.06|2644.36|2652.36|2644.66|2651.67|2643.97|38
1645594860000|2022-02-23 05:41:00|2652.04|2644.34|2653.58|2645.88|2653.79|2646.09|2651.81|2644.11|32
1645594870000|2022-02-23 05:41:10|2653.56|2645.86|2653.3|2645.6|2653.98|2646.28|2653.06|2645.36|37
1645594880000|2022-02-23 05:41:20|2653.27|2645.57|2653.75|2646.05|2654.4|2646.7|2653.27|2645.57|33
1645594890000|2022-02-23 05:41:30|2653.73|2646.03|2653.93|2646.23|2654.18|2646.48|2653.64|2645.94|24
1645594900000|2022-02-23 05:41:40|2653.94|2646.24|2654.17|2646.47|2654.58|2646.88|2653.6|2645.9|27
1645594910000|2022-02-23 05:41:50|2654.14|2646.44|2654.38|2646.68|2654.7|2647|2654.06|2646.36|32
1645594920000|2022-02-23 05:42:00|2654.19|2646.49|2653.99|2646.29|2654.38|2646.68|2653.45|2645.75|26
1645594930000|2022-02-23 05:42:10|2654.01|2646.31|2653.59|2645.89|2654.31|2646.61|2653.59|2645.89|19
1645594940000|2022-02-23 05:42:20|2653.56|2645.86|2654.09|2646.39|2654.09|2646.39|2653.56|2645.86|23
1645594950000|2022-02-23 05:42:30|2654.08|2646.38|2653.89|2646.19|2654.08|2646.38|2653.72|2646.02|29
1645594960000|2022-02-23 05:42:40|2653.64|2645.94|2653.75|2646.05|2653.89|2646.19|2653.64|2645.94|11
1645594970000|2022-02-23 05:42:50|2653.82|2646.12|2653.4|2645.7|2653.84|2646.14|2653.13|2645.43|28
1645594980000|2022-02-23 05:43:00|2653.35|2645.65|2652.16|2644.46|2653.46|2645.76|2652.08|2644.38|30
1645594990000|2022-02-23 05:43:10|2652.17|2644.47|2653.72|2646.02|2653.72|2646.02|2652.16|2644.46|27
1645595000000|2022-02-23 05:43:20|2653.57|2645.87|2653.66|2645.96|2653.7|2646|2653.53|2645.83|24
1645595010000|2022-02-23 05:43:30|2654.08|2646.38|2652.42|2644.72|2654.31|2646.61|2652.39|2644.69|37
1645595020000|2022-02-23 05:43:40|2652.53|2644.83|2652.69|2644.99|2652.9|2645.2|2652.44|2644.74|34
1645595030000|2022-02-23 05:43:50|2652.54|2644.84|2652.54|2644.84|2652.73|2645.03|2652.24|2644.54|21
1645595040000|2022-02-23 05:44:00|2652.28|2644.58|2652.36|2644.66|2652.71|2645.01|2652.28|2644.58|26
1645595050000|2022-02-23 05:44:10|2652.52|2644.82|2652.65|2644.95|2652.65|2644.95|2652.43|2644.73|23
1645595060000|2022-02-23 05:44:20|2652.66|2644.96|2652.63|2644.93|2652.73|2645.03|2652.5|2644.8|25
1645595070000|2022-02-23 05:44:30|2652.57|2644.87|2652.55|2644.85|2652.63|2644.93|2652.48|2644.78|28
1645595080000|2022-02-23 05:44:40|2652.56|2644.86|2652.61|2644.91|2652.64|2644.94|2652.56|2644.86|8
1645595090000|2022-02-23 05:44:50|2652.6|2644.9|2652.5|2644.8|2652.6|2644.9|2652.44|2644.74|18
1645595100000|2022-02-23 05:45:00|2652.38|2644.68|2651.85|2644.15|2652.38|2644.68|2651.53|2643.83|25
1645595110000|2022-02-23 05:45:10|2651.87|2644.17|2651.68|2643.98|2651.87|2644.17|2651.63|2643.93|22
1645595120000|2022-02-23 05:45:20|2651.79|2644.09|2651.23|2643.53|2651.92|2644.22|2650.92|2643.22|33
1645595130000|2022-02-23 05:45:30|2651.22|2643.52|2649.62|2641.92|2651.42|2643.72|2649.32|2641.62|31
1645595140000|2022-02-23 05:45:40|2649.94|2642.24|2650.5|2642.8|2650.57|2642.87|2649.56|2641.86|35
1645595150000|2022-02-23 05:45:50|2650.55|2642.85|2650.46|2642.76|2650.57|2642.87|2650.21|2642.51|27
1645595160000|2022-02-23 05:46:00|2650.48|2642.78|2651.37|2643.67|2651.45|2643.75|2650.48|2642.78|34
1645595170000|2022-02-23 05:46:10|2651.38|2643.68|2652.27|2644.57|2652.48|2644.78|2651.2|2643.5|31
1645595180000|2022-02-23 05:46:20|2652.23|2644.53|2653.65|2645.95|2653.65|2645.95|2652.19|2644.49|27
1645595190000|2022-02-23 05:46:30|2653.73|2646.03|2653.72|2646.02|2653.81|2646.11|2653.43|2645.73|30
1645595200000|2022-02-23 05:46:40|2653.7|2646|2653.67|2645.97|2654.21|2646.51|2653.67|2645.97|23
1645595210000|2022-02-23 05:46:50|2653.66|2645.96|2653.72|2646.02|2653.81|2646.11|2653.53|2645.83|26
1645595220000|2022-02-23 05:47:00|2653.67|2645.97|2655.87|2648.17|2655.87|2648.17|2653.67|2645.97|28
1645595230000|2022-02-23 05:47:10|2655.79|2648.09|2655.67|2647.97|2656|2648.3|2655.12|2647.42|34
1645595240000|2022-02-23 05:47:20|2655.52|2647.82|2655.55|2647.85|2655.82|2648.12|2654.93|2647.23|30
1645595250000|2022-02-23 05:47:30|2655.62|2647.92|2655.6|2647.9|2655.62|2647.92|2655.24|2647.54|25
1645595260000|2022-02-23 05:47:40|2655.77|2648.07|2655.86|2648.16|2656.41|2648.71|2655.69|2647.99|25
1645595270000|2022-02-23 05:47:50|2655.88|2648.18|2655.89|2648.19|2655.97|2648.27|2655.77|2648.07|30
1645595280000|2022-02-23 05:48:00|2655.93|2648.23|2655.89|2648.19|2656.21|2648.51|2655.77|2648.07|23
1645595290000|2022-02-23 05:48:10|2655.79|2648.09|2655.29|2647.59|2655.79|2648.09|2654.93|2647.23|21
1645595300000|2022-02-23 05:48:20|2655.26|2647.56|2655.23|2647.53|2655.43|2647.73|2655.14|2647.44|25
1645595310000|2022-02-23 05:48:30|2655.17|2647.47|2655.99|2648.29|2656.1|2648.4|2654.92|2647.22|18
1645595320000|2022-02-23 05:48:40|2655.98|2648.28|2656.04|2648.34|2656.26|2648.56|2655.41|2647.71|28
1645595330000|2022-02-23 05:48:50|2656.05|2648.35|2655.81|2648.11|2656.12|2648.42|2655.46|2647.76|27
1645595340000|2022-02-23 05:49:00|2656.23|2648.53|2657.28|2649.58|2657.33|2649.63|2656.23|2648.53|29
1645595350000|2022-02-23 05:49:10|2657.27|2649.57|2657.43|2649.73|2657.43|2649.73|2657.21|2649.51|25
1645595360000|2022-02-23 05:49:20|2657.46|2649.76|2658.6|2650.9|2659.18|2651.48|2657.46|2649.76|26
1645595370000|2022-02-23 05:49:30|2658.76|2651.06|2659.08|2651.38|2659.24|2651.54|2658.49|2650.79|24
1645595380000|2022-02-23 05:49:40|2659.11|2651.41|2659.29|2651.59|2659.3|2651.6|2659.11|2651.41|32
1645595390000|2022-02-23 05:49:50|2659.28|2651.58|2659.63|2651.93|2659.79|2652.09|2659.23|2651.53|29
1645595400000|2022-02-23 05:50:00|2659.6|2651.9|2658.53|2650.83|2659.61|2651.91|2658.48|2650.78|32
1645595410000|2022-02-23 05:50:10|2658.48|2650.78|2657.72|2650.02|2658.55|2650.85|2657.4|2649.7|31
1645595420000|2022-02-23 05:50:20|2657.62|2649.92|2658.26|2650.56|2658.26|2650.56|2657.49|2649.79|22
1645595430000|2022-02-23 05:50:30|2658.3|2650.6|2658|2650.3|2658.47|2650.77|2657.83|2650.13|31
1645595440000|2022-02-23 05:50:40|2657.99|2650.29|2658.27|2650.57|2658.52|2650.82|2657.99|2650.29|26
1645595450000|2022-02-23 05:50:50|2658.3|2650.6|2658.65|2650.95|2658.69|2650.99|2658.28|2650.58|24
1645595460000|2022-02-23 05:51:00|2658.66|2650.96|2658.37|2650.67|2658.73|2651.03|2658.34|2650.64|26
1645595470000|2022-02-23 05:51:10|2658.38|2650.68|2658.19|2650.49|2658.4|2650.7|2658.16|2650.46|24
1645595480000|2022-02-23 05:51:20|2658.23|2650.53|2658.28|2650.58|2658.33|2650.63|2658.13|2650.43|22
1645595490000|2022-02-23 05:51:30|2658.26|2650.56|2660.56|2652.86|2660.66|2652.96|2658.24|2650.54|32
1645595500000|2022-02-23 05:51:40|2660.48|2652.78|2659.82|2652.12|2660.58|2652.88|2659.74|2652.04|35
1645595510000|2022-02-23 05:51:50|2659.79|2652.09|2658.97|2651.27|2659.91|2652.21|2658.74|2651.04|32
1645595520000|2022-02-23 05:52:00|2658.93|2651.23|2659.13|2651.43|2659.22|2651.52|2658.93|2651.23|29
1645595530000|2022-02-23 05:52:10|2659.19|2651.49|2659.93|2652.23|2660.16|2652.46|2659.18|2651.48|29
1645595540000|2022-02-23 05:52:20|2660.07|2652.37|2661.41|2653.71|2661.41|2653.71|2659.98|2652.28|29
1645595550000|2022-02-23 05:52:30|2661.31|2653.61|2660.62|2652.92|2661.31|2653.61|2660.3|2652.6|32
1645595560000|2022-02-23 05:52:40|2660.83|2653.13|2662.1|2654.4|2662.77|2655.07|2660.83|2653.13|30
1645595570000|2022-02-23 05:52:50|2662.16|2654.46|2662.61|2654.91|2662.61|2654.91|2662.15|2654.45|34
1645595580000|2022-02-23 05:53:00|2662.66|2654.96|2661.75|2654.05|2662.87|2655.17|2661.4|2653.7|23
1645595590000|2022-02-23 05:53:10|2661.74|2654.04|2660.98|2653.28|2661.74|2654.04|2660.98|2653.28|24
1645595600000|2022-02-23 05:53:20|2661.11|2653.41|2661.87|2654.17|2661.87|2654.17|2660.83|2653.13|32
1645595610000|2022-02-23 05:53:30|2661.86|2654.16|2662.27|2654.57|2662.31|2654.61|2661.82|2654.12|31
1645595620000|2022-02-23 05:53:40|2662.08|2654.38|2661.09|2653.39|2662.32|2654.62|2661.07|2653.37|22
1645595630000|2022-02-23 05:53:50|2660.99|2653.29|2660.76|2653.06|2660.99|2653.29|2660.46|2652.76|22
1645595640000|2022-02-23 05:54:00|2660.73|2653.03|2663.5|2655.8|2663.9|2656.2|2660.66|2652.96|34
1645595650000|2022-02-23 05:54:10|2663.49|2655.79|2661.92|2654.22|2663.49|2655.79|2661.64|2653.94|30
1645595660000|2022-02-23 05:54:20|2661.91|2654.21|2662.99|2655.29|2663.35|2655.65|2661.91|2654.21|31
1645595670000|2022-02-23 05:54:30|2662.98|2655.28|2663.17|2655.47|2663.55|2655.85|2662.97|2655.27|24
1645595680000|2022-02-23 05:54:40|2663.18|2655.48|2664.06|2656.36|2664.36|2656.66|2663.18|2655.48|32
1645595690000|2022-02-23 05:54:50|2663.82|2656.12|2663.43|2655.73|2663.82|2656.12|2663.18|2655.48|21
1645595700000|2022-02-23 05:55:00|2663.49|2655.79|2663.36|2655.66|2663.62|2655.92|2663.36|2655.66|24
1645595710000|2022-02-23 05:55:10|2663.42|2655.72|2661.53|2653.83|2663.43|2655.73|2661.53|2653.83|27
1645595720000|2022-02-23 05:55:20|2661.5|2653.8|2660.98|2653.28|2661.5|2653.8|2660.61|2652.91|28
1645595730000|2022-02-23 05:55:30|2660.97|2653.27|2661.25|2653.55|2661.42|2653.72|2660.95|2653.25|32
1645595740000|2022-02-23 05:55:40|2661.24|2653.54|2661.35|2653.65|2661.42|2653.72|2660.99|2653.29|29
1645595750000|2022-02-23 05:55:50|2661.63|2653.93|2661.63|2653.93|2661.78|2654.08|2661.53|2653.83|24
1645595760000|2022-02-23 05:56:00|2661.52|2653.82|2660.49|2652.79|2661.52|2653.82|2660.49|2652.79|28
1645595770000|2022-02-23 05:56:10|2660.48|2652.78|2660.9|2653.2|2660.99|2653.29|2660.37|2652.67|31
1645595780000|2022-02-23 05:56:20|2660.89|2653.19|2661.58|2653.88|2661.71|2654.01|2660.89|2653.19|26
1645595790000|2022-02-23 05:56:30|2661.61|2653.91|2662.08|2654.38|2662.35|2654.65|2661.61|2653.91|29
1645595800000|2022-02-23 05:56:40|2661.95|2654.25|2663.84|2656.14|2663.84|2656.14|2661.95|2654.25|27
1645595810000|2022-02-23 05:56:50|2663.87|2656.17|2666.58|2658.88|2666.58|2658.88|2663.49|2655.79|36
1645595820000|2022-02-23 05:57:00|2666.79|2659.09|2664.83|2657.13|2666.79|2659.09|2664.82|2657.12|36
1645595830000|2022-02-23 05:57:10|2664.74|2657.04|2665.09|2657.39|2665.17|2657.47|2664.74|2657.04|25
1645595840000|2022-02-23 05:57:20|2665.1|2657.4|2665.29|2657.59|2666.19|2658.49|2665.09|2657.39|22
1645595850000|2022-02-23 05:57:30|2665.26|2657.56|2666.26|2658.56|2666.42|2658.72|2665.25|2657.55|31
1645595860000|2022-02-23 05:57:40|2666.31|2658.61|2666.28|2658.58|2666.49|2658.79|2666.06|2658.36|29
1645595870000|2022-02-23 05:57:50|2666.32|2658.62|2665.94|2658.24|2666.34|2658.64|2665.43|2657.73|33
1645595880000|2022-02-23 05:58:00|2665.95|2658.25|2666.36|2658.66|2666.47|2658.77|2665.93|2658.23|31
1645595890000|2022-02-23 05:58:10|2666.28|2658.58|2667.48|2659.78|2668.15|2660.45|2666.28|2658.58|28
1645595900000|2022-02-23 05:58:20|2667.24|2659.54|2668.1|2660.4|2668.12|2660.42|2667.13|2659.43|34
1645595910000|2022-02-23 05:58:30|2668.11|2660.41|2669.17|2661.47|2670.09|2662.39|2668.11|2660.41|38
1645595920000|2022-02-23 05:58:40|2668.9|2661.2|2667.77|2660.07|2669.1|2661.4|2667.54|2659.84|34
1645595930000|2022-02-23 05:58:50|2667.78|2660.08|2666.19|2658.49|2667.78|2660.08|2666.08|2658.38|30
1645595940000|2022-02-23 05:59:00|2666.17|2658.47|2665.79|2658.09|2666.17|2658.47|2665.09|2657.39|24
1645595950000|2022-02-23 05:59:10|2665.77|2658.07|2665.79|2658.09|2665.87|2658.17|2665.76|2658.06|27
1645595960000|2022-02-23 05:59:20|2665.77|2658.07|2665.21|2657.51|2665.98|2658.28|2664.48|2656.78|36
1645595970000|2022-02-23 05:59:30|2665.19|2657.49|2663.9|2656.2|2665.3|2657.6|2663.77|2656.07|31
1645595980000|2022-02-23 05:59:40|2663.93|2656.23|2662.63|2654.93|2663.97|2656.27|2662.23|2654.53|27
1645595990000|2022-02-23 05:59:50|2662.43|2654.73|2662.83|2655.13|2662.83|2655.13|2662.43|2654.73|26
1645596000000|2022-02-23 06:00:00|2663.14|2655.44|2662.22|2654.52|2663.97|2656.27|2662.02|2654.32|39
1645596010000|2022-02-23 06:00:10|2662.31|2654.61|2664.77|2657.07|2664.77|2657.07|2662.07|2654.37|38
1645596020000|2022-02-23 06:00:20|2664.95|2657.25|2666.16|2658.46|2666.49|2658.79|2664.79|2657.09|34
1645596030000|2022-02-23 06:00:30|2666.2|2658.5|2666.21|2658.51|2666.43|2658.73|2665.98|2658.28|34
1645596040000|2022-02-23 06:00:40|2666.19|2658.49|2666.32|2658.62|2666.54|2658.84|2666.14|2658.44|25
1645596050000|2022-02-23 06:00:50|2666.3|2658.6|2666.52|2658.82|2666.71|2659.01|2666.27|2658.57|22
1645596060000|2022-02-23 06:01:00|2666.51|2658.81|2667.99|2660.29|2667.99|2660.29|2666.2|2658.5|35
1645596070000|2022-02-23 06:01:10|2668|2660.3|2668.67|2660.97|2668.76|2661.06|2666.93|2659.23|36
1645596080000|2022-02-23 06:01:20|2668.92|2661.22|2668.71|2661.01|2669.04|2661.34|2668.46|2660.76|29
1645596090000|2022-02-23 06:01:30|2668.74|2661.04|2670.82|2663.12|2670.83|2663.13|2668.59|2660.89|39
1645596100000|2022-02-23 06:01:40|2670.64|2662.94|2670.88|2663.18|2671.12|2663.42|2670.38|2662.68|35
1645596110000|2022-02-23 06:01:50|2670.82|2663.12|2670.73|2663.03|2670.86|2663.16|2669.98|2662.28|35
1645596120000|2022-02-23 06:02:00|2670.72|2663.02|2668.7|2661|2670.72|2663.02|2668.7|2661|38
1645596130000|2022-02-23 06:02:10|2668.67|2660.97|2669.86|2662.16|2669.86|2662.16|2668.67|2660.97|33
1645596140000|2022-02-23 06:02:20|2670.11|2662.41|2673.24|2665.54|2673.46|2665.76|2670.11|2662.41|39
1645596150000|2022-02-23 06:02:30|2673.75|2666.05|2671.8|2664.1|2673.75|2666.05|2671.8|2664.1|34
1645596160000|2022-02-23 06:02:40|2671.65|2663.95|2672.23|2664.53|2672.94|2665.24|2671.58|2663.88|32
1645596170000|2022-02-23 06:02:50|2672.24|2664.54|2672.51|2664.81|2673.6|2665.9|2672.2|2664.5|31
1645596180000|2022-02-23 06:03:00|2672.55|2664.85|2671.96|2664.26|2672.57|2664.87|2671.57|2663.87|33
1645596190000|2022-02-23 06:03:10|2671.98|2664.28|2671.97|2664.27|2672.51|2664.81|2671.27|2663.57|33
1645596200000|2022-02-23 06:03:20|2671.9|2664.2|2670.35|2662.65|2672.64|2664.94|2670.31|2662.61|34
1645596210000|2022-02-23 06:03:30|2670.3|2662.6|2673.38|2665.68|2673.68|2665.98|2670.24|2662.54|37
1645596220000|2022-02-23 06:03:40|2673.35|2665.65|2675.56|2667.86|2675.59|2667.89|2672.61|2664.91|38
1645596230000|2022-02-23 06:03:50|2675.5|2667.8|2677.5|2669.8|2680.25|2672.55|2675.41|2667.71|38
1645596240000|2022-02-23 06:04:00|2678.29|2670.59|2676.67|2668.97|2678.44|2670.74|2675.57|2667.87|38
1645596250000|2022-02-23 06:04:10|2676.7|2669|2675.27|2667.57|2676.75|2669.05|2674.3|2666.6|37
1645596260000|2022-02-23 06:04:20|2675.25|2667.55|2677.08|2669.38|2677.18|2669.48|2674.8|2667.1|39
1645596270000|2022-02-23 06:04:30|2676.74|2669.04|2676.52|2668.82|2677.67|2669.97|2675.66|2667.96|36
1645596280000|2022-02-23 06:04:40|2676.94|2669.24|2675.5|2667.8|2676.94|2669.24|2675.5|2667.8|37
1645596290000|2022-02-23 06:04:50|2675.41|2667.71|2673.3|2665.6|2676.04|2668.34|2672.96|2665.26|38
1645596300000|2022-02-23 06:05:00|2673.7|2666|2672.96|2665.26|2673.96|2666.26|2672.76|2665.06|37
1645596310000|2022-02-23 06:05:10|2673.11|2665.41|2671.63|2663.93|2673.33|2665.63|2671.48|2663.78|35
1645596320000|2022-02-23 06:05:20|2671.93|2664.23|2672.14|2664.44|2672.85|2665.15|2671.9|2664.2|37
1645596330000|2022-02-23 06:05:30|2672.13|2664.43|2672.11|2664.41|2672.36|2664.66|2671.81|2664.11|32
1645596340000|2022-02-23 06:05:40|2671.98|2664.28|2672.74|2665.04|2673.5|2665.8|2671.98|2664.28|34
1645596350000|2022-02-23 06:05:50|2672.72|2665.02|2672.2|2664.5|2672.72|2665.02|2671.98|2664.28|33
1645596360000|2022-02-23 06:06:00|2672.21|2664.51|2674.48|2666.78|2674.48|2666.78|2672.2|2664.5|31
1645596370000|2022-02-23 06:06:10|2674.47|2666.77|2674.5|2666.8|2675.63|2667.93|2674.47|2666.77|33
1645596380000|2022-02-23 06:06:20|2674.44|2666.74|2674.8|2667.1|2674.8|2667.1|2673.38|2665.68|23
1645596390000|2022-02-23 06:06:30|2674.79|2667.09|2675.03|2667.33|2675.09|2667.39|2674.34|2666.64|31
1645596400000|2022-02-23 06:06:40|2675.01|2667.31|2674.95|2667.25|2675.25|2667.55|2674.69|2666.99|28
1645596410000|2022-02-23 06:06:50|2674.97|2667.27|2676.48|2668.78|2676.49|2668.79|2674.82|2667.12|25
1645596420000|2022-02-23 06:07:00|2676.43|2668.73|2674.99|2667.29|2676.43|2668.73|2674.72|2667.02|36
1645596430000|2022-02-23 06:07:10|2674.9|2667.2|2675.29|2667.59|2675.87|2668.17|2674.8|2667.1|39
1645596440000|2022-02-23 06:07:20|2675.44|2667.74|2673.82|2666.12|2675.44|2667.74|2673.41|2665.71|36
1645596450000|2022-02-23 06:07:30|2673.8|2666.1|2672.92|2665.22|2673.8|2666.1|2672.47|2664.77|34
1645596460000|2022-02-23 06:07:40|2672.82|2665.12|2671.74|2664.04|2672.82|2665.12|2671.74|2664.04|32
1645596470000|2022-02-23 06:07:50|2671.71|2664.01|2671.85|2664.15|2672.19|2664.49|2671.27|2663.57|32
1645596480000|2022-02-23 06:08:00|2672.14|2664.44|2671.85|2664.15|2672.38|2664.68|2671.51|2663.81|26
1645596490000|2022-02-23 06:08:10|2671.58|2663.88|2671.79|2664.09|2672.08|2664.38|2671.02|2663.32|33
1645596500000|2022-02-23 06:08:20|2672.02|2664.32|2671.82|2664.12|2672.08|2664.38|2671.44|2663.74|37
1645596510000|2022-02-23 06:08:30|2672.04|2664.34|2672.39|2664.69|2672.39|2664.69|2671.33|2663.63|34
1645596520000|2022-02-23 06:08:40|2672.24|2664.54|2671.44|2663.74|2672.41|2664.71|2671.17|2663.47|34
1645596530000|2022-02-23 06:08:50|2671.27|2663.57|2671.89|2664.19|2672.09|2664.39|2671.2|2663.5|25
1645596540000|2022-02-23 06:09:00|2671.9|2664.2|2672.94|2665.24|2673.2|2665.5|2671.81|2664.11|28
1645596550000|2022-02-23 06:09:10|2673|2665.3|2673.58|2665.88|2673.81|2666.11|2672.65|2664.95|28
1645596560000|2022-02-23 06:09:20|2673.43|2665.73|2673.05|2665.35|2673.68|2665.98|2672.81|2665.11|29
1645596570000|2022-02-23 06:09:30|2673.03|2665.33|2673.16|2665.46|2673.35|2665.65|2672.91|2665.21|22
1645596580000|2022-02-23 06:09:40|2673.17|2665.47|2673.02|2665.32|2673.72|2666.02|2673.01|2665.31|29
1645596590000|2022-02-23 06:09:50|2673.1|2665.4|2673.08|2665.38|2673.1|2665.4|2672.89|2665.19|28
1645596600000|2022-02-23 06:10:00|2673.11|2665.41|2673.79|2666.09|2673.79|2666.09|2672.9|2665.2|25
1645596610000|2022-02-23 06:10:10|2673.78|2666.08|2673.37|2665.67|2673.78|2666.08|2673.1|2665.4|31
1645596620000|2022-02-23 06:10:20|2673.46|2665.76|2672.89|2665.19|2673.46|2665.76|2672.89|2665.19|21
1645596630000|2022-02-23 06:10:30|2673.11|2665.41|2673.37|2665.67|2673.47|2665.77|2672.94|2665.24|20
1645596640000|2022-02-23 06:10:40|2673.2|2665.5|2673.3|2665.6|2673.43|2665.73|2673.15|2665.45|19
1645596650000|2022-02-23 06:10:50|2673.15|2665.45|2674.25|2666.55|2674.25|2666.55|2673.14|2665.44|18
1645596660000|2022-02-23 06:11:00|2674.27|2666.57|2674.53|2666.83|2674.53|2666.83|2673.45|2665.75|32
1645596670000|2022-02-23 06:11:10|2674.86|2667.16|2675.05|2667.35|2675.73|2668.03|2674.86|2667.16|32
1645596680000|2022-02-23 06:11:20|2675.01|2667.31|2675.23|2667.53|2675.55|2667.85|2674.94|2667.24|34
1645596690000|2022-02-23 06:11:30|2675.37|2667.67|2676.03|2668.33|2676.31|2668.61|2675.01|2667.31|32
1645596700000|2022-02-23 06:11:40|2676.04|2668.34|2675.46|2667.76|2676.23|2668.53|2675.3|2667.6|37
1645596710000|2022-02-23 06:11:50|2675.45|2667.75|2676.27|2668.57|2676.35|2668.65|2675.4|2667.7|31
1645596720000|2022-02-23 06:12:00|2676.28|2668.58|2676.08|2668.38|2676.28|2668.58|2675.28|2667.58|33
1645596730000|2022-02-23 06:12:10|2676.53|2668.83|2675.95|2668.25|2676.54|2668.84|2675.8|2668.1|31
1645596740000|2022-02-23 06:12:20|2676|2668.3|2676.06|2668.36|2676.44|2668.74|2675.68|2667.98|32
1645596750000|2022-02-23 06:12:30|2676.23|2668.53|2675.98|2668.28|2676.4|2668.7|2675.95|2668.25|31
1645596760000|2022-02-23 06:12:40|2675.96|2668.26|2675.28|2667.58|2676.14|2668.44|2675.28|2667.58|34
1645596770000|2022-02-23 06:12:50|2675.26|2667.56|2675.39|2667.69|2675.52|2667.82|2675.18|2667.48|29
1645596780000|2022-02-23 06:13:00|2675.48|2667.78|2673.52|2665.82|2675.6|2667.9|2673.52|2665.82|29
1645596790000|2022-02-23 06:13:10|2673.72|2666.02|2673.06|2665.36|2673.99|2666.29|2672.77|2665.07|35
1645596800000|2022-02-23 06:13:20|2673.15|2665.45|2674.05|2666.35|2674.57|2666.87|2673.15|2665.45|28
1645596810000|2022-02-23 06:13:30|2674.07|2666.37|2674.82|2667.12|2675.28|2667.58|2674.05|2666.35|29
1645596820000|2022-02-23 06:13:40|2674.68|2666.98|2674.92|2667.22|2675.34|2667.64|2674.48|2666.78|37
1645596830000|2022-02-23 06:13:50|2674.98|2667.28|2674.45|2666.75|2675|2667.3|2674.26|2666.56|29
1645596840000|2022-02-23 06:14:00|2674.47|2666.77|2674.55|2666.85|2674.58|2666.88|2673.83|2666.13|32
1645596850000|2022-02-23 06:14:10|2674.16|2666.46|2675.82|2668.12|2675.95|2668.25|2674.16|2666.46|35
1645596860000|2022-02-23 06:14:20|2675.66|2667.96|2675.84|2668.14|2676.04|2668.34|2675.37|2667.67|33
1645596870000|2022-02-23 06:14:30|2675.89|2668.19|2675.86|2668.16|2675.89|2668.19|2674.82|2667.12|33
1645596880000|2022-02-23 06:14:40|2675.89|2668.19|2676.41|2668.71|2676.62|2668.92|2675.58|2667.88|32
1645596890000|2022-02-23 06:14:50|2676.39|2668.69|2674.98|2667.28|2676.47|2668.77|2674.91|2667.21|29
1645596900000|2022-02-23 06:15:00|2675.02|2667.32|2675.24|2667.54|2675.49|2667.79|2675.02|2667.32|23
1645596910000|2022-02-23 06:15:10|2675.28|2667.58|2676.38|2668.68|2676.78|2669.08|2675.28|2667.58|35
1645596920000|2022-02-23 06:15:20|2676.42|2668.72|2676.14|2668.44|2676.47|2668.77|2675.89|2668.19|32
1645596930000|2022-02-23 06:15:30|2676.1|2668.4|2674.63|2666.93|2676.15|2668.45|2674.61|2666.91|31
1645596940000|2022-02-23 06:15:40|2674.62|2666.92|2674.54|2666.84|2674.93|2667.23|2674.41|2666.71|34
1645596950000|2022-02-23 06:15:50|2674.73|2667.03|2674.54|2666.84|2674.73|2667.03|2674.38|2666.68|29
1645596960000|2022-02-23 06:16:00|2674.55|2666.85|2673.49|2665.79|2674.55|2666.85|2673.24|2665.54|36
1645596970000|2022-02-23 06:16:10|2673.13|2665.43|2673.14|2665.44|2673.49|2665.79|2672.92|2665.22|22
1645596980000|2022-02-23 06:16:20|2673.12|2665.42|2674.49|2666.79|2674.85|2667.15|2672.62|2664.92|36
1645596990000|2022-02-23 06:16:30|2674.52|2666.82|2674.37|2666.67|2674.64|2666.94|2673.79|2666.09|32
1645597000000|2022-02-23 06:16:40|2674.41|2666.71|2673.82|2666.12|2674.41|2666.71|2673.44|2665.74|32
1645597010000|2022-02-23 06:16:50|2673.8|2666.1|2672.94|2665.24|2673.93|2666.23|2672.94|2665.24|24
1645597020000|2022-02-23 06:17:00|2672.91|2665.21|2672.98|2665.28|2673.07|2665.37|2672.59|2664.89|23
1645597030000|2022-02-23 06:17:10|2672.99|2665.29|2672.05|2664.35|2673.05|2665.35|2672.05|2664.35|23
1645597040000|2022-02-23 06:17:20|2671.77|2664.07|2671.92|2664.22|2672.85|2665.15|2671.62|2663.92|31
1645597050000|2022-02-23 06:17:30|2671.9|2664.2|2671.09|2663.39|2672.85|2665.15|2671.09|2663.39|24
1645597060000|2022-02-23 06:17:40|2671.07|2663.37|2671.38|2663.68|2671.76|2664.06|2669.86|2662.16|37
1645597070000|2022-02-23 06:17:50|2671.31|2663.61|2672.39|2664.69|2672.55|2664.85|2671.31|2663.61|37
1645597080000|2022-02-23 06:18:00|2672.27|2664.57|2673.13|2665.43|2673.46|2665.76|2672.27|2664.57|30
1645597090000|2022-02-23 06:18:10|2673.15|2665.45|2673.76|2666.06|2673.89|2666.19|2673.15|2665.45|32
1645597100000|2022-02-23 06:18:20|2673.74|2666.04|2675.6|2667.9|2675.6|2667.9|2673.7|2666|27
1645597110000|2022-02-23 06:18:30|2675.67|2667.97|2675.84|2668.14|2676.75|2669.05|2675.66|2667.96|37
1645597120000|2022-02-23 06:18:40|2675.78|2668.08|2674|2666.3|2675.78|2668.08|2673.95|2666.25|32
1645597130000|2022-02-23 06:18:50|2673.98|2666.28|2674.72|2667.02|2674.81|2667.11|2673.9|2666.2|31
1645597140000|2022-02-23 06:19:00|2674.89|2667.19|2675.28|2667.58|2675.64|2667.94|2674.48|2666.78|37
1645597150000|2022-02-23 06:19:10|2675.06|2667.36|2674.64|2666.94|2675.78|2668.08|2674.64|2666.94|34
1645597160000|2022-02-23 06:19:20|2674.43|2666.73|2673.63|2665.93|2674.96|2667.26|2672.71|2665.01|39
1645597170000|2022-02-23 06:19:30|2673.46|2665.76|2673.14|2665.44|2673.69|2665.99|2672.94|2665.24|27
1645597180000|2022-02-23 06:19:40|2673.11|2665.41|2673.22|2665.52|2673.23|2665.53|2672.81|2665.11|28
1645597190000|2022-02-23 06:19:50|2673.08|2665.38|2673.2|2665.5|2673.22|2665.52|2672.69|2664.99|21
1645597200000|2022-02-23 06:20:00|2673.15|2665.45|2672.18|2664.48|2673.15|2665.45|2672.18|2664.48|29
1645597210000|2022-02-23 06:20:10|2672.09|2664.39|2673.22|2665.52|2675.03|2667.33|2671.84|2664.14|40
1645597220000|2022-02-23 06:20:20|2672.82|2665.12|2673.7|2666|2673.74|2666.04|2672.71|2665.01|26
1645597230000|2022-02-23 06:20:30|2673.64|2665.94|2673.61|2665.91|2673.74|2666.04|2672.67|2664.97|36
1645597240000|2022-02-23 06:20:40|2673.57|2665.87|2674.26|2666.56|2674.26|2666.56|2673.48|2665.78|27
1645597250000|2022-02-23 06:20:50|2674.22|2666.52|2675.69|2667.99|2675.8|2668.1|2674.22|2666.52|34
1645597260000|2022-02-23 06:21:00|2675.7|2668|2675.39|2667.69|2676.71|2669.01|2675.39|2667.69|34
1645597270000|2022-02-23 06:21:10|2675.3|2667.6|2674.41|2666.71|2675.36|2667.66|2673.88|2666.18|35
1645597280000|2022-02-23 06:21:20|2674.32|2666.62|2674.22|2666.52|2674.42|2666.72|2674.17|2666.47|31
1645597290000|2022-02-23 06:21:30|2674.23|2666.53|2674.23|2666.53|2674.39|2666.69|2673.92|2666.22|33
1645597300000|2022-02-23 06:21:40|2674.31|2666.61|2674.85|2667.15|2675.1|2667.4|2674.11|2666.41|35
1645597310000|2022-02-23 06:21:50|2674.8|2667.1|2671.75|2664.05|2674.87|2667.17|2671.74|2664.04|38
1645597320000|2022-02-23 06:22:00|2671.03|2663.33|2671.19|2663.49|2671.32|2663.62|2670.78|2663.08|29
1645597330000|2022-02-23 06:22:10|2671.2|2663.5|2670.04|2662.34|2671.2|2663.5|2669.72|2662.02|35
1645597340000|2022-02-23 06:22:20|2670.03|2662.33|2671.05|2663.35|2671.26|2663.56|2669.54|2661.84|33
1645597350000|2022-02-23 06:22:30|2671.04|2663.34|2671.86|2664.16|2671.88|2664.18|2670.79|2663.09|26
1645597360000|2022-02-23 06:22:40|2671.85|2664.15|2671.4|2663.7|2671.85|2664.15|2671|2663.3|33
1645597370000|2022-02-23 06:22:50|2671.45|2663.75|2671.9|2664.2|2672.13|2664.43|2671.33|2663.63|30
1645597380000|2022-02-23 06:23:00|2671.89|2664.19|2670.89|2663.19|2671.95|2664.25|2670.89|2663.19|27
1645597390000|2022-02-23 06:23:10|2670.9|2663.2|2670.67|2662.97|2670.9|2663.2|2670.48|2662.78|27
1645597400000|2022-02-23 06:23:20|2670.66|2662.96|2669.48|2661.78|2670.71|2663.01|2669.25|2661.55|33
1645597410000|2022-02-23 06:23:30|2669.51|2661.81|2668.87|2661.17|2669.51|2661.81|2668.85|2661.15|21
1645597420000|2022-02-23 06:23:40|2668.82|2661.12|2669|2661.3|2669.15|2661.45|2668.19|2660.49|32
1645597430000|2022-02-23 06:23:50|2669.02|2661.32|2669.2|2661.5|2669.49|2661.79|2668.94|2661.24|32
1645597440000|2022-02-23 06:24:00|2669.41|2661.71|2671.55|2663.85|2671.55|2663.85|2669.41|2661.71|33
1645597450000|2022-02-23 06:24:10|2671.74|2664.04|2672.69|2664.99|2672.69|2664.99|2671.44|2663.74|31
1645597460000|2022-02-23 06:24:20|2673.05|2665.35|2671.42|2663.72|2673.27|2665.57|2671.37|2663.67|37
1645597470000|2022-02-23 06:24:30|2671.39|2663.69|2671.29|2663.59|2671.46|2663.76|2670.94|2663.24|27
1645597480000|2022-02-23 06:24:40|2671.28|2663.58|2671.38|2663.68|2671.58|2663.88|2671.06|2663.36|35
1645597490000|2022-02-23 06:24:50|2671.35|2663.65|2671.66|2663.96|2671.74|2664.04|2671.12|2663.42|35
1645597500000|2022-02-23 06:25:00|2671.73|2664.03|2672.06|2664.36|2672.06|2664.36|2671.25|2663.55|25
1645597510000|2022-02-23 06:25:10|2672.08|2664.38|2672.43|2664.73|2672.86|2665.16|2672.08|2664.38|35
1645597520000|2022-02-23 06:25:20|2672.66|2664.96|2674.73|2667.03|2675.7|2668|2672.46|2664.76|39
1645597530000|2022-02-23 06:25:30|2674.62|2666.92|2673.74|2666.04|2674.62|2666.92|2673.71|2666.01|38
1645597540000|2022-02-23 06:25:40|2673.42|2665.72|2673.62|2665.92|2674.31|2666.61|2672.52|2664.82|39
1645597550000|2022-02-23 06:25:50|2673.34|2665.64|2673.05|2665.35|2674.51|2666.81|2673.05|2665.35|31
1645597560000|2022-02-23 06:26:00|2672.97|2665.27|2672.36|2664.66|2673.56|2665.86|2672.36|2664.66|34
1645597570000|2022-02-23 06:26:10|2672.38|2664.68|2672.08|2664.38|2672.41|2664.71|2671.65|2663.95|27
1645597580000|2022-02-23 06:26:20|2672.02|2664.32|2671.93|2664.23|2672.08|2664.38|2671.69|2663.99|24
1645597590000|2022-02-23 06:26:30|2671.91|2664.21|2671.57|2663.87|2671.94|2664.24|2671.29|2663.59|34
1645597600000|2022-02-23 06:26:40|2671.59|2663.89|2669.87|2662.17|2671.6|2663.9|2669.73|2662.03|34
1645597610000|2022-02-23 06:26:50|2669.95|2662.25|2667.28|2659.58|2670.28|2662.58|2667.15|2659.45|31
1645597620000|2022-02-23 06:27:00|2667.17|2659.47|2665.77|2658.07|2667.26|2659.56|2665.66|2657.96|38
1645597630000|2022-02-23 06:27:10|2665.98|2658.28|2667.8|2660.1|2668.08|2660.38|2665.98|2658.28|35
1645597640000|2022-02-23 06:27:20|2667.63|2659.93|2667.73|2660.03|2667.93|2660.23|2667.58|2659.88|28
1645597650000|2022-02-23 06:27:30|2667.68|2659.98|2667.68|2659.98|2667.9|2660.2|2667.49|2659.79|31
1645597660000|2022-02-23 06:27:40|2667.67|2659.97|2667.41|2659.71|2667.82|2660.12|2667.34|2659.64|30
1645597670000|2022-02-23 06:27:50|2667.42|2659.72|2667.42|2659.72|2667.44|2659.74|2667.32|2659.62|22
1645597680000|2022-02-23 06:28:00|2667.47|2659.77|2668.82|2661.12|2668.92|2661.22|2667.45|2659.75|25
1645597690000|2022-02-23 06:28:10|2668.91|2661.21|2671.76|2664.06|2672.03|2664.33|2668.91|2661.21|31
1645597700000|2022-02-23 06:28:20|2670.97|2663.27|2670.3|2662.6|2670.97|2663.27|2669.88|2662.18|32
1645597710000|2022-02-23 06:28:30|2670.33|2662.63|2671.08|2663.38|2671.24|2663.54|2670.3|2662.6|30
1645597720000|2022-02-23 06:28:40|2670.89|2663.19|2670.29|2662.59|2670.89|2663.19|2670.25|2662.55|24
1645597730000|2022-02-23 06:28:50|2670.3|2662.6|2669.68|2661.98|2670.51|2662.81|2669.03|2661.33|29
1645597740000|2022-02-23 06:29:00|2669.62|2661.92|2669.43|2661.73|2669.62|2661.92|2668.98|2661.28|33
1645597750000|2022-02-23 06:29:10|2669.44|2661.74|2669.33|2661.63|2670.1|2662.4|2669.07|2661.37|36
1645597760000|2022-02-23 06:29:20|2669.31|2661.61|2670.41|2662.71|2670.54|2662.84|2669.1|2661.4|28
1645597770000|2022-02-23 06:29:30|2670.39|2662.69|2670.23|2662.53|2670.39|2662.69|2670.18|2662.48|11
1645597780000|2022-02-23 06:29:40|2670.3|2662.6|2669.2|2661.5|2670.3|2662.6|2669.19|2661.49|11
1645597790000|2022-02-23 06:29:50|2669.15|2661.45|2669.3|2661.6|2669.55|2661.85|2669.07|2661.37|16
1645597800000|2022-02-23 06:30:00|2669.42|2661.72|2668.14|2660.44|2669.46|2661.76|2667.77|2660.07|31
1645597810000|2022-02-23 06:30:10|2668.11|2660.41|2667.88|2660.18|2668.11|2660.41|2667.86|2660.16|22
1645597820000|2022-02-23 06:30:20|2667.83|2660.13|2668.12|2660.42|2668.21|2660.51|2667.83|2660.13|11
1645597830000|2022-02-23 06:30:30|2668.15|2660.45|2668.26|2660.56|2668.59|2660.89|2668.15|2660.45|19
1645597840000|2022-02-23 06:30:40|2668.2|2660.5|2668.38|2660.68|2668.38|2660.68|2668.05|2660.35|9
1645597850000|2022-02-23 06:30:50|2668.34|2660.64|2668.39|2660.69|2668.64|2660.94|2668.09|2660.39|29
1645597860000|2022-02-23 06:31:00|2668.44|2660.74|2668.04|2660.34|2669.03|2661.33|2668.01|2660.31|30
1645597870000|2022-02-23 06:31:10|2667.9|2660.2|2667.24|2659.54|2668.03|2660.33|2666.69|2658.99|34
1645597880000|2022-02-23 06:31:20|2667.23|2659.53|2667.05|2659.35|2667.32|2659.62|2667.05|2659.35|22
1645597890000|2022-02-23 06:31:30|2666.96|2659.26|2666.99|2659.29|2667.2|2659.5|2666.47|2658.77|27
1645597900000|2022-02-23 06:31:40|2667.09|2659.39|2667|2659.3|2667.27|2659.57|2666.87|2659.17|23
1645597910000|2022-02-23 06:31:50|2667.07|2659.37|2666.92|2659.22|2667.14|2659.44|2666.21|2658.51|29
1645597920000|2022-02-23 06:32:00|2666.91|2659.21|2667.19|2659.49|2667.21|2659.51|2666.63|2658.93|27
1645597930000|2022-02-23 06:32:10|2667.17|2659.47|2668.05|2660.35|2668.05|2660.35|2667.17|2659.47|30
1645597940000|2022-02-23 06:32:20|2668.36|2660.66|2667.93|2660.23|2668.41|2660.71|2667.93|2660.23|30
1645597950000|2022-02-23 06:32:30|2667.94|2660.24|2668.38|2660.68|2668.46|2660.76|2667.94|2660.24|25
1645597960000|2022-02-23 06:32:40|2668.31|2660.61|2668.22|2660.52|2668.36|2660.66|2668.22|2660.52|13
1645597970000|2022-02-23 06:32:50|2668.21|2660.51|2668.82|2661.12|2669.32|2661.62|2668.21|2660.51|26
1645597980000|2022-02-23 06:33:00|2668.83|2661.13|2667.9|2660.2|2669.06|2661.36|2667.9|2660.2|23
1645597990000|2022-02-23 06:33:10|2667.86|2660.16|2667.46|2659.76|2668.08|2660.38|2667.46|2659.76|28
1645598000000|2022-02-23 06:33:20|2667.45|2659.75|2668.69|2660.99|2668.93|2661.23|2667.34|2659.64|27
1645598010000|2022-02-23 06:33:30|2668.68|2660.98|2668.35|2660.65|2668.91|2661.21|2668.35|2660.65|23
1645598020000|2022-02-23 06:33:40|2668.34|2660.64|2667.99|2660.29|2668.43|2660.73|2667.88|2660.18|27
1645598030000|2022-02-23 06:33:50|2667.98|2660.28|2668.08|2660.38|2668.11|2660.41|2667.96|2660.26|15
1645598040000|2022-02-23 06:34:00|2667.99|2660.29|2668.06|2660.36|2668.25|2660.55|2667.99|2660.29|14
1645598050000|2022-02-23 06:34:10|2668.05|2660.35|2668.1|2660.4|2668.22|2660.52|2668.05|2660.35|18
1645598060000|2022-02-23 06:34:20|2668.06|2660.36|2667.56|2659.86|2668.4|2660.7|2667.12|2659.42|30
1645598070000|2022-02-23 06:34:30|2667.52|2659.82|2666.58|2658.88|2667.62|2659.92|2666.23|2658.53|33
1645598080000|2022-02-23 06:34:40|2666.55|2658.85|2668.66|2660.96|2668.72|2661.02|2666.54|2658.84|28
1645598090000|2022-02-23 06:34:50|2668.63|2660.93|2667.79|2660.09|2668.63|2660.93|2667.57|2659.87|30
1645598100000|2022-02-23 06:35:00|2667.8|2660.1|2667.4|2659.7|2667.96|2660.26|2667.28|2659.58|32
1645598110000|2022-02-23 06:35:10|2667.37|2659.67|2667.83|2660.13|2668.22|2660.52|2667.35|2659.65|33
1645598120000|2022-02-23 06:35:20|2667.78|2660.08|2669.53|2661.83|2670.28|2662.58|2667.7|2660|33
1645598130000|2022-02-23 06:35:30|2669.63|2661.93|2670.31|2662.61|2670.41|2662.71|2669.31|2661.61|33
1645598140000|2022-02-23 06:35:40|2670.21|2662.51|2670.22|2662.52|2670.68|2662.98|2670.04|2662.34|27
1645598150000|2022-02-23 06:35:50|2670.36|2662.66|2670.23|2662.53|2670.84|2663.14|2669.84|2662.14|33
1645598160000|2022-02-23 06:36:00|2670.41|2662.71|2670.03|2662.33|2670.49|2662.79|2669.69|2661.99|31
1645598170000|2022-02-23 06:36:10|2670.11|2662.41|2670.51|2662.81|2671|2663.3|2670.09|2662.39|28
1645598180000|2022-02-23 06:36:20|2670.43|2662.73|2670.48|2662.78|2670.98|2663.28|2670.42|2662.72|29
1645598190000|2022-02-23 06:36:30|2670.66|2662.96|2671.41|2663.71|2671.78|2664.08|2670.54|2662.84|33
1645598200000|2022-02-23 06:36:40|2671.37|2663.67|2671.83|2664.13|2671.83|2664.13|2671.35|2663.65|25
1645598210000|2022-02-23 06:36:50|2671.76|2664.06|2671.63|2663.93|2671.81|2664.11|2671.55|2663.85|28
1645598220000|2022-02-23 06:37:00|2671.66|2663.96|2673.29|2665.59|2674.18|2666.48|2671.58|2663.88|31
1645598230000|2022-02-23 06:37:10|2673.52|2665.82|2673.43|2665.73|2673.86|2666.16|2673.12|2665.42|32
1645598240000|2022-02-23 06:37:20|2673.38|2665.68|2673.21|2665.51|2673.49|2665.79|2673.21|2665.51|28
1645598250000|2022-02-23 06:37:30|2673.25|2665.55|2675.95|2668.25|2676.87|2669.17|2673.25|2665.55|37
1645598260000|2022-02-23 06:37:40|2676.07|2668.37|2675.74|2668.04|2676.12|2668.42|2675.62|2667.92|34
1645598270000|2022-02-23 06:37:50|2675.62|2667.92|2675.33|2667.63|2676.14|2668.44|2674.87|2667.17|29
1645598280000|2022-02-23 06:38:00|2674.96|2667.26|2672.72|2665.02|2674.96|2667.26|2672.72|2665.02|30
1645598290000|2022-02-23 06:38:10|2672.79|2665.09|2673.69|2665.99|2673.91|2666.21|2672.7|2665|27
1645598300000|2022-02-23 06:38:20|2673.65|2665.95|2673.71|2666.01|2673.97|2666.27|2673.54|2665.84|29
1645598310000|2022-02-23 06:38:30|2673.7|2666|2673.01|2665.31|2674.3|2666.6|2673.01|2665.31|28
1645598320000|2022-02-23 06:38:40|2672.75|2665.05|2672.15|2664.45|2672.88|2665.18|2672.15|2664.45|22
1645598330000|2022-02-23 06:38:50|2672.13|2664.43|2672.16|2664.46|2672.29|2664.59|2671.83|2664.13|34
1645598340000|2022-02-23 06:39:00|2672.18|2664.48|2672.66|2664.96|2673.02|2665.32|2672.04|2664.34|33
1645598350000|2022-02-23 06:39:10|2672.77|2665.07|2672.27|2664.57|2672.86|2665.16|2672.21|2664.51|31
1645598360000|2022-02-23 06:39:20|2672.26|2664.56|2672.47|2664.77|2673.09|2665.39|2672.19|2664.49|35
1645598370000|2022-02-23 06:39:30|2672.44|2664.74|2673.42|2665.72|2673.43|2665.73|2672.3|2664.6|34
1645598380000|2022-02-23 06:39:40|2673.4|2665.7|2673.07|2665.37|2673.4|2665.7|2672.89|2665.19|28
1645598390000|2022-02-23 06:39:50|2673.13|2665.43|2672.32|2664.62|2673.13|2665.43|2672.31|2664.61|25
1645598400000|2022-02-23 06:40:00|2672.48|2664.78|2672.37|2664.67|2672.48|2664.78|2671.72|2664.02|34
1645598410000|2022-02-23 06:40:10|2672.39|2664.69|2670.65|2662.95|2672.39|2664.69|2670.65|2662.95|30
1645598420000|2022-02-23 06:40:20|2670.63|2662.93|2671.66|2663.96|2671.82|2664.12|2670.63|2662.93|30
1645598430000|2022-02-23 06:40:30|2671.67|2663.97|2671.64|2663.94|2671.67|2663.97|2671.46|2663.76|20
1645598440000|2022-02-23 06:40:40|2671.63|2663.93|2671.78|2664.08|2671.81|2664.11|2671.58|2663.88|14
1645598450000|2022-02-23 06:40:50|2671.69|2663.99|2670.61|2662.91|2671.69|2663.99|2670.61|2662.91|34
1645598460000|2022-02-23 06:41:00|2670.63|2662.93|2671.38|2663.68|2671.68|2663.98|2670.63|2662.93|24
1645598470000|2022-02-23 06:41:10|2671.36|2663.66|2671.8|2664.1|2671.9|2664.2|2671.18|2663.48|31
1645598480000|2022-02-23 06:41:20|2671.83|2664.13|2671.74|2664.04|2671.83|2664.13|2671.57|2663.87|18
1645598490000|2022-02-23 06:41:30|2671.65|2663.95|2671.82|2664.12|2671.87|2664.17|2671.31|2663.61|27
1645598500000|2022-02-23 06:41:40|2671.83|2664.13|2671.76|2664.06|2671.83|2664.13|2671.66|2663.96|19
1645598510000|2022-02-23 06:41:50|2671.83|2664.13|2671.73|2664.03|2671.93|2664.23|2671.66|2663.96|25
1645598520000|2022-02-23 06:42:00|2671.75|2664.05|2670.73|2663.03|2671.79|2664.09|2670.73|2663.03|19
1645598530000|2022-02-23 06:42:10|2670.66|2662.96|2671.28|2663.58|2671.49|2663.79|2670.62|2662.92|32
1645598540000|2022-02-23 06:42:20|2671.27|2663.57|2670.71|2663.01|2671.27|2663.57|2670.56|2662.86|29
1645598550000|2022-02-23 06:42:30|2670.7|2663|2672.25|2664.55|2673.08|2665.38|2670.53|2662.83|30
1645598560000|2022-02-23 06:42:40|2672.14|2664.44|2671.52|2663.82|2672.16|2664.46|2671.52|2663.82|33
1645598570000|2022-02-23 06:42:50|2671.32|2663.62|2671.43|2663.73|2671.77|2664.07|2671.29|2663.59|28
1645598580000|2022-02-23 06:43:00|2671.26|2663.56|2671.12|2663.42|2671.48|2663.78|2671.12|2663.42|32
1645598590000|2022-02-23 06:43:10|2671.13|2663.43|2670.73|2663.03|2671.13|2663.43|2670.53|2662.83|27
1645598600000|2022-02-23 06:43:20|2670.8|2663.1|2670.75|2663.05|2670.8|2663.1|2670.73|2663.03|11
1645598610000|2022-02-23 06:43:30|2670.6|2662.9|2669.25|2661.55|2670.75|2663.05|2669.25|2661.55|11
1645598620000|2022-02-23 06:43:40|2668.69|2660.99|2669.24|2661.54|2669.36|2661.66|2668.51|2660.81|26
1645598630000|2022-02-23 06:43:50|2669.22|2661.52|2668.66|2660.96|2669.26|2661.56|2668.65|2660.95|26
1645598640000|2022-02-23 06:44:00|2668.58|2660.88|2667.93|2660.23|2668.62|2660.92|2667.64|2659.94|32
1645598650000|2022-02-23 06:44:10|2667.91|2660.21|2666.82|2659.12|2668.42|2660.72|2666.82|2659.12|29
1645598660000|2022-02-23 06:44:20|2666.83|2659.13|2666.84|2659.14|2667.54|2659.84|2666.63|2658.93|32
1645598670000|2022-02-23 06:44:30|2666.89|2659.19|2665.73|2658.03|2667.01|2659.31|2665.7|2658|32
1645598680000|2022-02-23 06:44:40|2665.78|2658.08|2665.89|2658.19|2666.34|2658.64|2665.78|2658.08|25
1645598690000|2022-02-23 06:44:50|2665.94|2658.24|2666.48|2658.78|2666.95|2659.25|2665.94|2658.24|27
1645598700000|2022-02-23 06:45:00|2666.44|2658.74|2666.22|2658.52|2666.44|2658.74|2665.61|2657.91|26
1645598710000|2022-02-23 06:45:10|2666.23|2658.53|2665.93|2658.23|2666.4|2658.7|2665.84|2658.14|31
1645598720000|2022-02-23 06:45:20|2665.89|2658.19|2665.44|2657.74|2666.2|2658.5|2665.44|2657.74|25
1645598730000|2022-02-23 06:45:30|2665.46|2657.76|2665.81|2658.11|2665.82|2658.12|2665.46|2657.76|15
1645598740000|2022-02-23 06:45:40|2665.84|2658.14|2665.51|2657.81|2665.89|2658.19|2665.5|2657.8|27
1645598750000|2022-02-23 06:45:50|2665.5|2657.8|2663.15|2655.45|2665.67|2657.97|2662.75|2655.05|39
1645598760000|2022-02-23 06:46:00|2663.31|2655.61|2663.14|2655.44|2663.64|2655.94|2663.06|2655.36|26
1645598770000|2022-02-23 06:46:10|2663.22|2655.52|2662.36|2654.66|2663.22|2655.52|2662.26|2654.56|34
1645598780000|2022-02-23 06:46:20|2662.42|2654.72|2661.18|2653.48|2662.87|2655.17|2661.18|2653.48|39
1645598790000|2022-02-23 06:46:30|2661.2|2653.5|2662.86|2655.16|2662.96|2655.26|2661.09|2653.39|32
1645598800000|2022-02-23 06:46:40|2662.87|2655.17|2662.25|2654.55|2662.87|2655.17|2662.12|2654.42|33
1645598810000|2022-02-23 06:46:50|2662.23|2654.53|2663.31|2655.61|2663.43|2655.73|2662.03|2654.33|39
1645598820000|2022-02-23 06:47:00|2663.28|2655.58|2663.37|2655.67|2663.6|2655.9|2663.22|2655.52|30
1645598830000|2022-02-23 06:47:10|2663.39|2655.69|2663.22|2655.52|2663.52|2655.82|2663.2|2655.5|21
1645598840000|2022-02-23 06:47:20|2663.21|2655.51|2663.22|2655.52|2663.33|2655.63|2662.87|2655.17|19
1645598850000|2022-02-23 06:47:30|2663.23|2655.53|2663.32|2655.62|2663.32|2655.62|2662.95|2655.25|23
1645598860000|2022-02-23 06:47:40|2663.29|2655.59|2662.62|2654.92|2663.33|2655.63|2662.62|2654.92|27
1645598870000|2022-02-23 06:47:50|2662.61|2654.91|2661.92|2654.22|2662.61|2654.91|2661.86|2654.16|24
1645598880000|2022-02-23 06:48:00|2662.01|2654.31|2662.05|2654.35|2662.05|2654.35|2661.54|2653.84|17
1645598890000|2022-02-23 06:48:10|2662.06|2654.36|2664.06|2656.36|2664.23|2656.53|2662.06|2654.36|35
1645598900000|2022-02-23 06:48:20|2664.02|2656.32|2664.05|2656.35|2664.23|2656.53|2664.02|2656.32|36
1645598910000|2022-02-23 06:48:30|2664.04|2656.34|2664.06|2656.36|2664.15|2656.45|2663.99|2656.29|27
1645598920000|2022-02-23 06:48:40|2664.04|2656.34|2663.44|2655.74|2664.04|2656.34|2663.24|2655.54|29
1645598930000|2022-02-23 06:48:50|2663.62|2655.92|2663.67|2655.97|2663.86|2656.16|2663.62|2655.92|23
1645598940000|2022-02-23 06:49:00|2663.58|2655.88|2664.07|2656.37|2664.27|2656.57|2663.58|2655.88|27
1645598950000|2022-02-23 06:49:10|2664.04|2656.34|2664.23|2656.53|2664.5|2656.8|2664.04|2656.34|24
1645598960000|2022-02-23 06:49:20|2664.2|2656.5|2664.79|2657.09|2666.09|2658.39|2664.2|2656.5|31
1645598970000|2022-02-23 06:49:30|2664.74|2657.04|2664.97|2657.27|2664.99|2657.29|2664.44|2656.74|22
1645598980000|2022-02-23 06:49:40|2665.1|2657.4|2665.78|2658.08|2666.01|2658.31|2665.1|2657.4|23
1645598990000|2022-02-23 06:49:50|2665.77|2658.07|2665.93|2658.23|2665.93|2658.23|2665.56|2657.86|26
1645599000000|2022-02-23 06:50:00|2666.07|2658.37|2664.4|2656.7|2666.32|2658.62|2663.55|2655.85|27
1645599010000|2022-02-23 06:50:10|2664.59|2656.89|2664.76|2657.06|2664.82|2657.12|2664.53|2656.83|21
1645599020000|2022-02-23 06:50:20|2664.95|2657.25|2665.27|2657.57|2665.27|2657.57|2664.46|2656.76|28
1645599030000|2022-02-23 06:50:30|2665.53|2657.83|2668.99|2661.29|2668.99|2661.29|2665.53|2657.83|37
1645599040000|2022-02-23 06:50:40|2668.45|2660.75|2667.86|2660.16|2668.45|2660.75|2667.36|2659.66|29
1645599050000|2022-02-23 06:50:50|2667.9|2660.2|2667.67|2659.97|2667.91|2660.21|2667.39|2659.69|14
1645599060000|2022-02-23 06:51:00|2667.55|2659.85|2667.21|2659.51|2667.55|2659.85|2667.13|2659.43|19
1645599070000|2022-02-23 06:51:10|2667.48|2659.78|2666.26|2658.56|2668.04|2660.34|2665.79|2658.09|35
1645599080000|2022-02-23 06:51:20|2666.32|2658.62|2666.24|2658.54|2666.43|2658.73|2665.89|2658.19|33
1645599090000|2022-02-23 06:51:30|2666.31|2658.61|2666.43|2658.73|2666.44|2658.74|2666.12|2658.42|21
1645599100000|2022-02-23 06:51:40|2666.64|2658.94|2666.45|2658.75|2666.73|2659.03|2665.98|2658.28|27
1645599110000|2022-02-23 06:51:50|2666.35|2658.65|2666.32|2658.62|2666.53|2658.83|2666.21|2658.51|30
1645599120000|2022-02-23 06:52:00|2666.37|2658.67|2666.43|2658.73|2666.54|2658.84|2666.37|2658.67|4
1645599130000|2022-02-23 06:52:10|2666.38|2658.68|2667.7|2660|2668.61|2660.91|2666.19|2658.49|35
1645599140000|2022-02-23 06:52:20|2667.67|2659.97|2667.05|2659.35|2667.69|2659.99|2666.92|2659.22|32
1645599150000|2022-02-23 06:52:30|2667.04|2659.34|2666.21|2658.51|2667.04|2659.34|2665.65|2657.95|33
1645599160000|2022-02-23 06:52:40|2666.16|2658.46|2665.92|2658.22|2666.32|2658.62|2665.67|2657.97|30
1645599170000|2022-02-23 06:52:50|2665.96|2658.26|2665.45|2657.75|2666.24|2658.54|2665.33|2657.63|34
1645599180000|2022-02-23 06:53:00|2665.4|2657.7|2665.9|2658.2|2666.16|2658.46|2665.18|2657.48|29
1645599190000|2022-02-23 06:53:10|2665.93|2658.23|2667.41|2659.71|2667.71|2660.01|2665.93|2658.23|31
1645599200000|2022-02-23 06:53:20|2667.36|2659.66|2667.68|2659.98|2667.68|2659.98|2667.33|2659.63|33
1645599210000|2022-02-23 06:53:30|2667.71|2660.01|2667.32|2659.62|2667.78|2660.08|2667.08|2659.38|21
1645599220000|2022-02-23 06:53:40|2667.44|2659.74|2668.9|2661.2|2668.9|2661.2|2667.04|2659.34|32
1645599230000|2022-02-23 06:53:50|2669.09|2661.39|2667.76|2660.06|2669.16|2661.46|2667.59|2659.89|33
1645599240000|2022-02-23 06:54:00|2667.74|2660.04|2667.77|2660.07|2668.18|2660.48|2667.59|2659.89|30
1645599250000|2022-02-23 06:54:10|2667.76|2660.06|2667.82|2660.12|2667.87|2660.17|2667.68|2659.98|23
1645599260000|2022-02-23 06:54:20|2667.83|2660.13|2667.88|2660.18|2668.14|2660.44|2667.77|2660.07|23
1645599270000|2022-02-23 06:54:30|2667.86|2660.16|2668.5|2660.8|2668.51|2660.81|2667.78|2660.08|19
1645599280000|2022-02-23 06:54:40|2668.85|2661.15|2668.74|2661.04|2669.02|2661.32|2668.54|2660.84|21
1645599290000|2022-02-23 06:54:50|2668.7|2661|2668.18|2660.48|2668.76|2661.06|2668.17|2660.47|24
1645599300000|2022-02-23 06:55:00|2668.23|2660.53|2667.18|2659.48|2668.29|2660.59|2667.18|2659.48|24
1645599310000|2022-02-23 06:55:10|2667.17|2659.47|2666.43|2658.73|2667.17|2659.47|2666.43|2658.73|25
1645599320000|2022-02-23 06:55:20|2666.54|2658.84|2666.44|2658.74|2666.54|2658.84|2665.88|2658.18|16
1645599330000|2022-02-23 06:55:30|2665.93|2658.23|2663.87|2656.17|2665.93|2658.23|2663.66|2655.96|31
1645599340000|2022-02-23 06:55:40|2663.98|2656.28|2664.1|2656.4|2664.5|2656.8|2663.74|2656.04|32
1645599350000|2022-02-23 06:55:50|2664.32|2656.62|2662.84|2655.14|2664.45|2656.75|2662.84|2655.14|35
1645599360000|2022-02-23 06:56:00|2662.83|2655.13|2663.78|2656.08|2664.79|2657.09|2662.68|2654.98|35
1645599370000|2022-02-23 06:56:10|2663.76|2656.06|2663.55|2655.85|2663.99|2656.29|2663.09|2655.39|29
1645599380000|2022-02-23 06:56:20|2663.56|2655.86|2663.51|2655.81|2663.58|2655.88|2663.3|2655.6|21
1645599390000|2022-02-23 06:56:30|2663.54|2655.84|2663.06|2655.36|2663.59|2655.89|2663|2655.3|18
1645599400000|2022-02-23 06:56:40|2663.05|2655.35|2662.86|2655.16|2663.05|2655.35|2662.57|2654.87|26
1645599410000|2022-02-23 06:56:50|2662.81|2655.11|2663.29|2655.59|2663.29|2655.59|2662.66|2654.96|26
1645599420000|2022-02-23 06:57:00|2663.3|2655.6|2665.6|2657.9|2666.94|2659.24|2663.25|2655.55|32
1645599430000|2022-02-23 06:57:10|2665.53|2657.83|2665.92|2658.22|2666.29|2658.59|2664.88|2657.18|28
1645599440000|2022-02-23 06:57:20|2665.87|2658.17|2665.4|2657.7|2666.38|2658.68|2665.03|2657.33|34
1645599450000|2022-02-23 06:57:30|2665.5|2657.8|2664.91|2657.21|2665.65|2657.95|2663.87|2656.17|33
1645599460000|2022-02-23 06:57:40|2664.88|2657.18|2664.17|2656.47|2664.99|2657.29|2664.06|2656.36|33
1645599470000|2022-02-23 06:57:50|2664.11|2656.41|2663.89|2656.19|2664.11|2656.41|2663.74|2656.04|26
1645599480000|2022-02-23 06:58:00|2663.9|2656.2|2664.35|2656.65|2665.33|2657.63|2663.84|2656.14|31
1645599490000|2022-02-23 06:58:10|2664.32|2656.62|2665.17|2657.47|2665.71|2658.01|2664.25|2656.55|27
1645599500000|2022-02-23 06:58:20|2665.14|2657.44|2664.35|2656.65|2665.14|2657.44|2664.35|2656.65|18
1645599510000|2022-02-23 06:58:30|2664.31|2656.61|2664.63|2656.93|2664.65|2656.95|2663.87|2656.17|31
1645599520000|2022-02-23 06:58:40|2664.62|2656.92|2665.11|2657.41|2665.16|2657.46|2664.62|2656.92|18
1645599530000|2022-02-23 06:58:50|2664.97|2657.27|2664.77|2657.07|2665.01|2657.31|2664.58|2656.88|29
1645599540000|2022-02-23 06:59:00|2664.74|2657.04|2664.65|2656.95|2664.85|2657.15|2664.51|2656.81|22
1645599550000|2022-02-23 06:59:10|2664.72|2657.02|2665.15|2657.45|2665.26|2657.56|2664.72|2657.02|25
1645599560000|2022-02-23 06:59:20|2665.16|2657.46|2665.36|2657.66|2666.25|2658.55|2665.16|2657.46|25
1645599570000|2022-02-23 06:59:30|2665.44|2657.74|2664.9|2657.2|2665.55|2657.85|2664.9|2657.2|34
1645599580000|2022-02-23 06:59:40|2664.85|2657.15|2664.7|2657|2665.18|2657.48|2664.6|2656.9|30
1645599590000|2022-02-23 06:59:50|2664.79|2657.09|2664.66|2656.96|2665.07|2657.37|2664.49|2656.79|18
1645599600000|2022-02-23 07:00:00|2664.73|2657.03|2663.71|2656.01|2664.73|2657.03|2663.43|2655.73|27
1645599610000|2022-02-23 07:00:10|2663.38|2655.68|2664.61|2656.91|2664.61|2656.91|2662.42|2654.72|34
1645599620000|2022-02-23 07:00:20|2664.55|2656.85|2664.76|2657.06|2664.95|2657.25|2664.39|2656.69|31
1645599630000|2022-02-23 07:00:30|2665.11|2657.41|2665.62|2657.92|2665.67|2657.97|2664.9|2657.2|31
1645599640000|2022-02-23 07:00:40|2665.6|2657.9|2667.13|2659.43|2667.13|2659.43|2665.21|2657.51|34
1645599650000|2022-02-23 07:00:50|2667.33|2659.63|2667.15|2659.45|2668.19|2660.49|2667.15|2659.45|35
1645599660000|2022-02-23 07:01:00|2667.22|2659.52|2667.69|2659.99|2667.69|2659.99|2666.78|2659.08|39
1645599670000|2022-02-23 07:01:10|2667.68|2659.98|2668.8|2661.1|2669.15|2661.45|2667.34|2659.64|36
1645599680000|2022-02-23 07:01:20|2668.82|2661.12|2669.07|2661.37|2669.2|2661.5|2668.19|2660.49|36
1645599690000|2022-02-23 07:01:30|2668.98|2661.28|2668.93|2661.23|2669.15|2661.45|2668.93|2661.23|27
1645599700000|2022-02-23 07:01:40|2668.83|2661.13|2668.87|2661.17|2668.93|2661.23|2668.31|2660.61|29
1645599710000|2022-02-23 07:01:50|2668.85|2661.15|2668.87|2661.17|2668.99|2661.29|2668.7|2661|26
1645599720000|2022-02-23 07:02:00|2668.83|2661.13|2668.71|2661.01|2669.26|2661.56|2668.71|2661.01|29
1645599730000|2022-02-23 07:02:10|2668.74|2661.04|2669.57|2661.87|2669.58|2661.88|2668.74|2661.04|23
1645599740000|2022-02-23 07:02:20|2669.63|2661.93|2670.22|2662.52|2670.86|2663.16|2669.63|2661.93|30
1645599750000|2022-02-23 07:02:30|2670.21|2662.51|2670.23|2662.53|2670.39|2662.69|2670.09|2662.39|30
1645599760000|2022-02-23 07:02:40|2670.24|2662.54|2668.65|2660.95|2670.69|2662.99|2668.61|2660.91|37
1645599770000|2022-02-23 07:02:50|2668.9|2661.2|2668.88|2661.18|2668.94|2661.24|2668.76|2661.06|17
1645599780000|2022-02-23 07:03:00|2668.81|2661.11|2668.32|2660.62|2668.94|2661.24|2667.63|2659.93|32
1645599790000|2022-02-23 07:03:10|2668.25|2660.55|2668.89|2661.19|2668.89|2661.19|2668.08|2660.38|32
1645599800000|2022-02-23 07:03:20|2668.43|2660.73|2668.36|2660.66|2669.85|2662.15|2668.36|2660.66|36
1645599810000|2022-02-23 07:03:30|2668.4|2660.7|2666.72|2659.02|2668.94|2661.24|2666.72|2659.02|31
1645599820000|2022-02-23 07:03:40|2667.1|2659.4|2667.86|2660.16|2668.1|2660.4|2667.1|2659.4|20
1645599830000|2022-02-23 07:03:50|2667.87|2660.17|2667.37|2659.67|2667.87|2660.17|2667.02|2659.32|21
1645599840000|2022-02-23 07:04:00|2667.28|2659.58|2667.46|2659.76|2668.13|2660.43|2667.28|2659.58|29
1645599850000|2022-02-23 07:04:10|2667.34|2659.64|2668.81|2661.11|2668.81|2661.11|2667.12|2659.42|20
1645599860000|2022-02-23 07:04:20|2668.54|2660.84|2669.15|2661.45|2669.15|2661.45|2668.23|2660.53|17
1645599870000|2022-02-23 07:04:30|2669.32|2661.62|2669.4|2661.7|2669.65|2661.95|2669.16|2661.46|21
1645599880000|2022-02-23 07:04:40|2669.35|2661.65|2669.24|2661.54|2669.87|2662.17|2669.21|2661.51|26
1645599890000|2022-02-23 07:04:50|2669.2|2661.5|2669.04|2661.34|2669.21|2661.51|2668.66|2660.96|26
1645599900000|2022-02-23 07:05:00|2668.99|2661.29|2668.4|2660.7|2669.18|2661.48|2668.38|2660.68|26
1645599910000|2022-02-23 07:05:10|2668.39|2660.69|2668.69|2660.99|2669.35|2661.65|2668.39|2660.69|16
1645599920000|2022-02-23 07:05:20|2668.68|2660.98|2668.79|2661.09|2668.89|2661.19|2668.61|2660.91|27
1645599930000|2022-02-23 07:05:30|2668.78|2661.08|2667|2659.3|2668.78|2661.08|2667|2659.3|30
1645599940000|2022-02-23 07:05:40|2667.01|2659.31|2667.57|2659.87|2667.66|2659.96|2666.87|2659.17|33
1645599950000|2022-02-23 07:05:50|2667.53|2659.83|2667.37|2659.67|2667.69|2659.99|2667.15|2659.45|19
1645599960000|2022-02-23 07:06:00|2667.36|2659.66|2667.18|2659.48|2667.45|2659.75|2667.11|2659.41|19
1645599970000|2022-02-23 07:06:10|2667.17|2659.47|2667.59|2659.89|2667.59|2659.89|2667.17|2659.47|14
1645599980000|2022-02-23 07:06:20|2667.57|2659.87|2666.57|2658.87|2667.57|2659.87|2666.52|2658.82|28
1645599990000|2022-02-23 07:06:30|2667.03|2659.33|2667.36|2659.66|2667.78|2660.08|2666.47|2658.77|31
1645600000000|2022-02-23 07:06:40|2667.35|2659.65|2668.21|2660.51|2668.55|2660.85|2667.23|2659.53|29
1645600010000|2022-02-23 07:06:50|2668.22|2660.52|2668.89|2661.19|2668.89|2661.19|2668.22|2660.52|19
1645600020000|2022-02-23 07:07:00|2668.63|2660.93|2669.87|2662.17|2669.87|2662.17|2668.55|2660.85|37
1645600030000|2022-02-23 07:07:10|2669.99|2662.29|2670.07|2662.37|2670.19|2662.49|2669.32|2661.62|37
1645600040000|2022-02-23 07:07:20|2670.14|2662.44|2671.31|2663.61|2671.31|2663.61|2670.06|2662.36|34
1645600050000|2022-02-23 07:07:30|2671.28|2663.58|2670.98|2663.28|2671.28|2663.58|2670.62|2662.92|21
1645600060000|2022-02-23 07:07:40|2670.99|2663.29|2671.32|2663.62|2671.44|2663.74|2670.7|2663|31
1645600070000|2022-02-23 07:07:50|2671.38|2663.68|2671.45|2663.75|2671.65|2663.95|2671.17|2663.47|23
1645600080000|2022-02-23 07:08:00|2671.55|2663.85|2672.18|2664.48|2672.48|2664.78|2671.55|2663.85|35
1645600090000|2022-02-23 07:08:10|2672.15|2664.45|2673.19|2665.49|2674.12|2666.42|2672.07|2664.37|33
1645600100000|2022-02-23 07:08:20|2673.06|2665.36|2672.87|2665.17|2673.35|2665.65|2672.83|2665.13|30
1645600110000|2022-02-23 07:08:30|2672.85|2665.15|2673.4|2665.7|2673.61|2665.91|2672.71|2665.01|34
1645600120000|2022-02-23 07:08:40|2673.38|2665.68|2674.95|2667.25|2675.1|2667.4|2673.38|2665.68|17
1645600130000|2022-02-23 07:08:50|2674.96|2667.26|2674.87|2667.17|2675.15|2667.45|2674.67|2666.97|16
1645600140000|2022-02-23 07:09:00|2674.69|2666.99|2673.96|2666.26|2674.69|2666.99|2673.51|2665.81|33
1645600150000|2022-02-23 07:09:10|2674|2666.3|2674.57|2666.87|2674.93|2667.23|2674|2666.3|35
1645600160000|2022-02-23 07:09:20|2674.5|2666.8|2673.95|2666.25|2674.69|2666.99|2673.83|2666.13|34
1645600170000|2022-02-23 07:09:30|2673.89|2666.19|2674.73|2667.03|2675.03|2667.33|2673.69|2665.99|31
1645600180000|2022-02-23 07:09:40|2674.79|2667.09|2675.03|2667.33|2675.1|2667.4|2674.41|2666.71|38
1645600190000|2022-02-23 07:09:50|2674.92|2667.22|2674.89|2667.19|2675.66|2667.96|2674.89|2667.19|33
1645600200000|2022-02-23 07:10:00|2675.19|2667.49|2673.44|2665.74|2675.51|2667.81|2673.44|2665.74|37
1645600210000|2022-02-23 07:10:10|2673.55|2665.85|2672.96|2665.26|2674.43|2666.73|2672.59|2664.89|31
1645600220000|2022-02-23 07:10:20|2673.02|2665.32|2674|2666.3|2674.57|2666.87|2672.96|2665.26|35
1645600230000|2022-02-23 07:10:30|2674.07|2666.37|2674.34|2666.64|2675.08|2667.38|2673.96|2666.26|33
1645600240000|2022-02-23 07:10:40|2674.33|2666.63|2675.67|2667.97|2675.69|2667.99|2673.9|2666.2|32
1645600250000|2022-02-23 07:10:50|2675.63|2667.93|2675.76|2668.06|2675.77|2668.07|2675.25|2667.55|31
1645600260000|2022-02-23 07:11:00|2676.19|2668.49|2676.69|2668.99|2676.69|2668.99|2675.25|2667.55|33
1645600270000|2022-02-23 07:11:10|2676.74|2669.04|2677.41|2669.71|2677.52|2669.82|2676.53|2668.83|31
1645600280000|2022-02-23 07:11:20|2677.43|2669.73|2676.35|2668.65|2677.82|2670.12|2676.05|2668.35|34
1645600290000|2022-02-23 07:11:30|2676.38|2668.68|2675.35|2667.65|2676.45|2668.75|2675.35|2667.65|28
1645600300000|2022-02-23 07:11:40|2675.17|2667.47|2676.16|2668.46|2676.16|2668.46|2674.87|2667.17|31
1645600310000|2022-02-23 07:11:50|2676.11|2668.41|2677.43|2669.73|2677.43|2669.73|2676.11|2668.41|34
1645600320000|2022-02-23 07:12:00|2677.14|2669.44|2676.82|2669.12|2678.06|2670.36|2676.63|2668.93|26
1645600330000|2022-02-23 07:12:10|2676.61|2668.91|2677.11|2669.41|2677.33|2669.63|2676.61|2668.91|29
1645600340000|2022-02-23 07:12:20|2677.15|2669.45|2675.32|2667.62|2677.26|2669.56|2675.32|2667.62|28
1645600350000|2022-02-23 07:12:30|2675.34|2667.64|2677.02|2669.32|2677.12|2669.42|2675.1|2667.4|29
1645600360000|2022-02-23 07:12:40|2676.82|2669.12|2677.98|2670.28|2678|2670.3|2676.82|2669.12|30
1645600370000|2022-02-23 07:12:50|2677.88|2670.18|2677.8|2670.1|2678.04|2670.34|2676.98|2669.28|34
1645600380000|2022-02-23 07:13:00|2678.03|2670.33|2678.71|2671.01|2679.47|2671.77|2678.03|2670.33|34
1645600390000|2022-02-23 07:13:10|2678.69|2670.99|2678.06|2670.36|2679.26|2671.56|2678.06|2670.36|28
1645600400000|2022-02-23 07:13:20|2678.05|2670.35|2677.29|2669.59|2678.21|2670.51|2677.29|2669.59|35
1645600410000|2022-02-23 07:13:30|2677.33|2669.63|2677.64|2669.94|2678.21|2670.51|2677.29|2669.59|32
1645600420000|2022-02-23 07:13:40|2677.77|2670.07|2678.12|2670.42|2678.42|2670.72|2677.68|2669.98|32
1645600430000|2022-02-23 07:13:50|2678.04|2670.34|2677.74|2670.04|2678.04|2670.34|2677.46|2669.76|27
1645600440000|2022-02-23 07:14:00|2677.9|2670.2|2676.15|2668.45|2677.9|2670.2|2676.15|2668.45|31
1645600450000|2022-02-23 07:14:10|2676.21|2668.51|2678.89|2671.19|2678.89|2671.19|2676.04|2668.34|31
1645600460000|2022-02-23 07:14:20|2679.09|2671.39|2678.35|2670.65|2679.7|2672|2678.35|2670.65|35
1645600470000|2022-02-23 07:14:30|2678.36|2670.66|2678.41|2670.71|2678.46|2670.76|2677.65|2669.95|24
1645600480000|2022-02-23 07:14:40|2678.3|2670.6|2679.11|2671.41|2679.14|2671.44|2678.05|2670.35|29
1645600490000|2022-02-23 07:14:50|2679.1|2671.4|2679.47|2671.77|2679.84|2672.14|2679.1|2671.4|36
1645600500000|2022-02-23 07:15:00|2679.7|2672|2678.64|2670.94|2679.7|2672|2678.46|2670.76|39
1645600510000|2022-02-23 07:15:10|2678.56|2670.86|2678.64|2670.94|2678.91|2671.21|2677.54|2669.84|39
1645600520000|2022-02-23 07:15:20|2678.67|2670.97|2679.66|2671.96|2679.71|2672.01|2678.57|2670.87|32
1645600530000|2022-02-23 07:15:30|2679.62|2671.92|2681.12|2673.42|2681.14|2673.44|2679.62|2671.92|24
1645600540000|2022-02-23 07:15:40|2681.11|2673.41|2678.64|2670.94|2681.11|2673.41|2678.23|2670.53|36
1645600550000|2022-02-23 07:15:50|2678.63|2670.93|2678.07|2670.37|2679.45|2671.75|2678.07|2670.37|37
1645600560000|2022-02-23 07:16:00|2678.17|2670.47|2678.06|2670.36|2679.07|2671.37|2678.03|2670.33|39
1645600570000|2022-02-23 07:16:10|2678.11|2670.41|2678.18|2670.48|2678.36|2670.66|2677.97|2670.27|32
1645600580000|2022-02-23 07:16:20|2678.09|2670.39|2679.31|2671.61|2680.1|2672.4|2677.99|2670.29|34
1645600590000|2022-02-23 07:16:30|2679.43|2671.73|2679.38|2671.68|2679.54|2671.84|2678.55|2670.85|32
1645600600000|2022-02-23 07:16:40|2679.07|2671.37|2678.82|2671.12|2679.07|2671.37|2678.58|2670.88|33
1645600610000|2022-02-23 07:16:50|2678.85|2671.15|2679.8|2672.1|2679.8|2672.1|2678.85|2671.15|32
1645600620000|2022-02-23 07:17:00|2679.84|2672.14|2682.75|2675.05|2683.12|2675.42|2679.35|2671.65|37
1645600630000|2022-02-23 07:17:10|2683.15|2675.45|2682.6|2674.9|2683.15|2675.45|2681.75|2674.05|35
1645600640000|2022-02-23 07:17:20|2682.62|2674.92|2679.74|2672.04|2682.84|2675.14|2679.74|2672.04|36
1645600650000|2022-02-23 07:17:30|2680.17|2672.47|2679.5|2671.8|2680.41|2672.71|2679.5|2671.8|31
1645600660000|2022-02-23 07:17:40|2679.82|2672.12|2679.51|2671.81|2679.82|2672.12|2679.34|2671.64|32
1645600670000|2022-02-23 07:17:50|2679.45|2671.75|2678.27|2670.57|2679.45|2671.75|2677.68|2669.98|36
1645600680000|2022-02-23 07:18:00|2677.91|2670.21|2676.97|2669.27|2678.39|2670.69|2676.96|2669.26|32
1645600690000|2022-02-23 07:18:10|2676.89|2669.19|2677.38|2669.68|2677.44|2669.74|2676.03|2668.33|36
1645600700000|2022-02-23 07:18:20|2677.79|2670.09|2676.62|2668.92|2677.79|2670.09|2676.47|2668.77|30
1645600710000|2022-02-23 07:18:30|2676.6|2668.9|2676.49|2668.79|2676.6|2668.9|2676.11|2668.41|24
1645600720000|2022-02-23 07:18:40|2676.44|2668.74|2676.37|2668.67|2676.51|2668.81|2676.25|2668.55|20
1645600730000|2022-02-23 07:18:50|2676.41|2668.71|2677.27|2669.57|2677.47|2669.77|2676.41|2668.71|21
1645600740000|2022-02-23 07:19:00|2677.31|2669.61|2677.49|2669.79|2678.52|2670.82|2677.01|2669.31|34
1645600750000|2022-02-23 07:19:10|2677.48|2669.78|2676.89|2669.19|2677.48|2669.78|2676.49|2668.79|36
1645600760000|2022-02-23 07:19:20|2676.85|2669.15|2675.09|2667.39|2676.85|2669.15|2674.98|2667.28|32
1645600770000|2022-02-23 07:19:30|2675.73|2668.03|2675.5|2667.8|2676.11|2668.41|2675.5|2667.8|36
1645600780000|2022-02-23 07:19:40|2675.56|2667.86|2677.19|2669.49|2677.56|2669.86|2675.39|2667.69|38
1645600790000|2022-02-23 07:19:50|2677.39|2669.69|2678.16|2670.46|2678.32|2670.62|2677.08|2669.38|35
1645600800000|2022-02-23 07:20:00|2678.26|2670.56|2676.5|2668.8|2678.76|2671.06|2676.3|2668.6|36
1645600810000|2022-02-23 07:20:10|2676.47|2668.77|2675.84|2668.14|2676.47|2668.77|2675.04|2667.34|33
1645600820000|2022-02-23 07:20:20|2675.73|2668.03|2675.76|2668.06|2676.02|2668.32|2675.35|2667.65|24
1645600830000|2022-02-23 07:20:30|2675.75|2668.05|2675.52|2667.82|2675.75|2668.05|2675.12|2667.42|27
1645600840000|2022-02-23 07:20:40|2675.61|2667.91|2675.89|2668.19|2676.4|2668.7|2675.61|2667.91|31
1645600850000|2022-02-23 07:20:50|2675.87|2668.17|2672.8|2665.1|2676.12|2668.42|2672.4|2664.7|37
1645600860000|2022-02-23 07:21:00|2672.54|2664.84|2672.7|2665|2672.95|2665.25|2671.93|2664.23|36
1645600870000|2022-02-23 07:21:10|2672.6|2664.9|2673.36|2665.66|2673.61|2665.91|2672.29|2664.59|34
1645600880000|2022-02-23 07:21:20|2673.62|2665.92|2671.57|2663.87|2673.76|2666.06|2671.57|2663.87|35
1645600890000|2022-02-23 07:21:30|2671.75|2664.05|2672.34|2664.64|2672.58|2664.88|2671.51|2663.81|30
1645600900000|2022-02-23 07:21:40|2672.36|2664.66|2672.34|2664.64|2672.55|2664.85|2672.03|2664.33|24
1645600910000|2022-02-23 07:21:50|2672.33|2664.63|2672.23|2664.53|2672.59|2664.89|2671.91|2664.21|19
1645600920000|2022-02-23 07:22:00|2672.46|2664.76|2672.44|2664.74|2672.56|2664.86|2672.25|2664.55|23
1645600930000|2022-02-23 07:22:10|2672.43|2664.73|2673.4|2665.7|2673.4|2665.7|2671.98|2664.28|31
1645600940000|2022-02-23 07:22:20|2673.38|2665.68|2674.04|2666.34|2674.43|2666.73|2673.26|2665.56|36
1645600950000|2022-02-23 07:22:30|2673.97|2666.27|2673.17|2665.47|2673.98|2666.28|2673.07|2665.37|35
1645600960000|2022-02-23 07:22:40|2673.29|2665.59|2673.79|2666.09|2674.65|2666.95|2673.24|2665.54|31
1645600970000|2022-02-23 07:22:50|2673.78|2666.08|2673.78|2666.08|2674.64|2666.94|2673.75|2666.05|33
1645600980000|2022-02-23 07:23:00|2673.71|2666.01|2673.27|2665.57|2673.71|2666.01|2672.97|2665.27|35
1645600990000|2022-02-23 07:23:10|2673.26|2665.56|2674.29|2666.59|2674.37|2666.67|2673.18|2665.48|30
1645601000000|2022-02-23 07:23:20|2674.21|2666.51|2674.62|2666.92|2675.21|2667.51|2674.21|2666.51|34
1645601010000|2022-02-23 07:23:30|2674.68|2666.98|2674.43|2666.73|2674.73|2667.03|2674.26|2666.56|34
1645601020000|2022-02-23 07:23:40|2674.39|2666.69|2674.47|2666.77|2674.73|2667.03|2674.27|2666.57|33
1645601030000|2022-02-23 07:23:50|2674.5|2666.8|2673.73|2666.03|2674.54|2666.84|2673.53|2665.83|27
1645601040000|2022-02-23 07:24:00|2673.86|2666.16|2673.27|2665.57|2673.89|2666.19|2673|2665.3|37
1645601050000|2022-02-23 07:24:10|2673.3|2665.6|2673.03|2665.33|2673.3|2665.6|2672.6|2664.9|21
1645601060000|2022-02-23 07:24:20|2673.01|2665.31|2671.25|2663.55|2673.16|2665.46|2671.25|2663.55|35
1645601070000|2022-02-23 07:24:30|2671.51|2663.81|2672.49|2664.79|2672.71|2665.01|2671.39|2663.69|32
1645601080000|2022-02-23 07:24:40|2672.29|2664.59|2670.82|2663.12|2672.43|2664.73|2670.82|2663.12|34
1645601090000|2022-02-23 07:24:50|2671|2663.3|2671.05|2663.35|2671.27|2663.57|2670.77|2663.07|32
1645601100000|2022-02-23 07:25:00|2671.08|2663.38|2672.79|2665.09|2673.18|2665.48|2671.05|2663.35|30
1645601110000|2022-02-23 07:25:10|2672.74|2665.04|2672.55|2664.85|2673.96|2666.26|2672.55|2664.85|34
1645601120000|2022-02-23 07:25:20|2672.52|2664.82|2672.86|2665.16|2672.86|2665.16|2672.49|2664.79|19
1645601130000|2022-02-23 07:25:30|2672.8|2665.1|2674.41|2666.71|2674.41|2666.71|2672.67|2664.97|32
1645601140000|2022-02-23 07:25:40|2674.78|2667.08|2676.54|2668.84|2676.8|2669.1|2674.78|2667.08|37
1645601150000|2022-02-23 07:25:50|2676.62|2668.92|2674.8|2667.1|2676.74|2669.04|2674.76|2667.06|35
1645601160000|2022-02-23 07:26:00|2675.17|2667.47|2675.18|2667.48|2676.09|2668.39|2674.98|2667.28|35
1645601170000|2022-02-23 07:26:10|2675.28|2667.58|2676.37|2668.67|2676.65|2668.95|2675.25|2667.55|36
1645601180000|2022-02-23 07:26:20|2676.41|2668.71|2676.67|2668.97|2676.67|2668.97|2676.15|2668.45|20
1645601190000|2022-02-23 07:26:30|2676.96|2669.26|2678.19|2670.49|2678.43|2670.73|2676.58|2668.88|32
1645601200000|2022-02-23 07:26:40|2678.09|2670.39|2675.41|2667.71|2678.17|2670.47|2675.18|2667.48|33
1645601210000|2022-02-23 07:26:50|2675.65|2667.95|2675.58|2667.88|2676.12|2668.42|2675.58|2667.88|19
1645601220000|2022-02-23 07:27:00|2675.57|2667.87|2676.44|2668.74|2676.44|2668.74|2675.21|2667.51|26
1645601230000|2022-02-23 07:27:10|2676.53|2668.83|2674.03|2666.33|2677.3|2669.6|2674.03|2666.33|34
1645601240000|2022-02-23 07:27:20|2674.01|2666.31|2673.67|2665.97|2674.22|2666.52|2673.3|2665.6|33
1645601250000|2022-02-23 07:27:30|2673.56|2665.86|2673.66|2665.96|2674.71|2667.01|2673.56|2665.86|35
1645601260000|2022-02-23 07:27:40|2673.74|2666.04|2674.03|2666.33|2674.03|2666.33|2673.66|2665.96|17
1645601270000|2022-02-23 07:27:50|2674.12|2666.42|2674.66|2666.96|2674.96|2667.26|2674.08|2666.38|20
1645601280000|2022-02-23 07:28:00|2674.65|2666.95|2673.81|2666.11|2674.65|2666.95|2673.65|2665.95|21
1645601290000|2022-02-23 07:28:10|2673.73|2666.03|2673.47|2665.77|2674.32|2666.62|2673.47|2665.77|18
1645601300000|2022-02-23 07:28:20|2673.42|2665.72|2673.56|2665.86|2673.75|2666.05|2673.34|2665.64|17
1645601310000|2022-02-23 07:28:30|2673.5|2665.8|2674.39|2666.69|2674.68|2666.98|2673.5|2665.8|27
1645601320000|2022-02-23 07:28:40|2674.32|2666.62|2673.53|2665.83|2674.32|2666.62|2673.43|2665.73|28
1645601330000|2022-02-23 07:28:50|2673.58|2665.88|2673.58|2665.88|2673.73|2666.03|2673.28|2665.58|23
1645601340000|2022-02-23 07:29:00|2673.65|2665.95|2673.86|2666.16|2673.86|2666.16|2673.44|2665.74|20
1645601350000|2022-02-23 07:29:10|2673.73|2666.03|2673.66|2665.96|2674.16|2666.46|2673.6|2665.9|23
1645601360000|2022-02-23 07:29:20|2673.64|2665.94|2673.84|2666.14|2673.84|2666.14|2673.47|2665.77|21
1645601370000|2022-02-23 07:29:30|2673.7|2666|2673.42|2665.72|2673.7|2666|2673.42|2665.72|15
1645601380000|2022-02-23 07:29:40|2673.48|2665.78|2673.64|2665.94|2673.64|2665.94|2673.48|2665.78|13
1645601390000|2022-02-23 07:29:50|2673.65|2665.95|2673.42|2665.72|2673.85|2666.15|2673.42|2665.72|25
1645601400000|2022-02-23 07:30:00|2673.43|2665.73|2675.52|2667.82|2675.6|2667.9|2673.43|2665.73|27
1645601410000|2022-02-23 07:30:10|2675.7|2668|2673.39|2665.69|2676.1|2668.4|2673.31|2665.61|38
1645601420000|2022-02-23 07:30:20|2673.38|2665.68|2673.68|2665.98|2673.88|2666.18|2673.38|2665.68|16
1645601430000|2022-02-23 07:30:30|2673.7|2666|2672.99|2665.29|2673.71|2666.01|2672.92|2665.22|23
1645601440000|2022-02-23 07:30:40|2673|2665.3|2673.09|2665.39|2673.09|2665.39|2672.93|2665.23|29
1645601450000|2022-02-23 07:30:50|2673.22|2665.52|2673.3|2665.6|2673.61|2665.91|2673.11|2665.41|15
1645601460000|2022-02-23 07:31:00|2673.1|2665.4|2673.29|2665.59|2674.1|2666.4|2673.1|2665.4|28
1645601470000|2022-02-23 07:31:10|2673.21|2665.51|2673.82|2666.12|2673.92|2666.22|2671.99|2664.29|33
1645601480000|2022-02-23 07:31:20|2673.99|2666.29|2673.96|2666.26|2674.7|2667|2673.76|2666.06|26
1645601490000|2022-02-23 07:31:30|2674.08|2666.38|2675.9|2668.2|2675.9|2668.2|2674.08|2666.38|33
1645601500000|2022-02-23 07:31:40|2675.89|2668.19|2676.78|2669.08|2677.01|2669.31|2675.32|2667.62|27
1645601510000|2022-02-23 07:31:50|2676.39|2668.69|2676.39|2668.69|2678.09|2670.39|2676.34|2668.64|32
1645601520000|2022-02-23 07:32:00|2676.38|2668.68|2676.68|2668.98|2677.17|2669.47|2676.19|2668.49|31
1645601530000|2022-02-23 07:32:10|2676.69|2668.99|2676.99|2669.29|2677.01|2669.31|2676.49|2668.79|39
1645601540000|2022-02-23 07:32:20|2677.02|2669.32|2677.65|2669.95|2678|2670.3|2676.69|2668.99|33
1645601550000|2022-02-23 07:32:30|2677.76|2670.06|2678.14|2670.44|2678.18|2670.48|2677.57|2669.87|19
1645601560000|2022-02-23 07:32:40|2678.19|2670.49|2678.75|2671.05|2679.49|2671.79|2678.19|2670.49|39
1645601570000|2022-02-23 07:32:50|2678.64|2670.94|2678.67|2670.97|2678.67|2670.97|2678.25|2670.55|24
1645601580000|2022-02-23 07:33:00|2678.68|2670.98|2680.15|2672.45|2680.28|2672.58|2678.68|2670.98|21
1645601590000|2022-02-23 07:33:10|2680.17|2672.47|2679.65|2671.95|2680.5|2672.8|2679.47|2671.77|25
1645601600000|2022-02-23 07:33:20|2679.64|2671.94|2679.5|2671.8|2679.64|2671.94|2678.81|2671.11|19
1645601610000|2022-02-23 07:33:30|2679.36|2671.66|2679.46|2671.76|2679.72|2672.02|2679.01|2671.31|30
1645601620000|2022-02-23 07:33:40|2678.38|2670.68|2677.65|2669.95|2678.38|2670.68|2677.56|2669.86|23
1645601630000|2022-02-23 07:33:50|2677.72|2670.02|2677.39|2669.69|2677.83|2670.13|2677.34|2669.64|28
1645601640000|2022-02-23 07:34:00|2677.34|2669.64|2677.14|2669.44|2677.53|2669.83|2676.35|2668.65|34
1645601650000|2022-02-23 07:34:10|2677.12|2669.42|2678.11|2670.41|2678.11|2670.41|2677.11|2669.41|30
1645601660000|2022-02-23 07:34:20|2678.42|2670.72|2679|2671.3|2679.26|2671.56|2678.31|2670.61|24
1645601670000|2022-02-23 07:34:30|2678.89|2671.19|2678.6|2670.9|2679.03|2671.33|2678.3|2670.6|30
1645601680000|2022-02-23 07:34:40|2678.58|2670.88|2679.76|2672.06|2680.43|2672.73|2678.58|2670.88|29
1645601690000|2022-02-23 07:34:50|2679.8|2672.1|2680|2672.3|2680.23|2672.53|2679.8|2672.1|29
1645601700000|2022-02-23 07:35:00|2679.97|2672.27|2680.3|2672.6|2680.9|2673.2|2679.97|2672.27|29
1645601710000|2022-02-23 07:35:10|2680.29|2672.59|2680.22|2672.52|2680.82|2673.12|2680.22|2672.52|12
1645601720000|2022-02-23 07:35:20|2680.32|2672.62|2680.28|2672.58|2680.51|2672.81|2680.22|2672.52|13
1645601730000|2022-02-23 07:35:30|2680.31|2672.61|2679.45|2671.75|2680.38|2672.68|2679.35|2671.65|17
1645601740000|2022-02-23 07:35:40|2679.44|2671.74|2679.21|2671.51|2679.44|2671.74|2679.2|2671.5|19
1645601750000|2022-02-23 07:35:50|2679.2|2671.5|2678.65|2670.95|2679.2|2671.5|2678.65|2670.95|19
1645601760000|2022-02-23 07:36:00|2678.72|2671.02|2678.76|2671.06|2679.01|2671.31|2678.65|2670.95|18
1645601770000|2022-02-23 07:36:10|2678.68|2670.98|2678.5|2670.8|2678.68|2670.98|2678.5|2670.8|12
1645601780000|2022-02-23 07:36:20|2678.42|2670.72|2678.8|2671.1|2678.94|2671.24|2678.31|2670.61|23
1645601790000|2022-02-23 07:36:30|2678.75|2671.05|2678.32|2670.62|2679|2671.3|2677.79|2670.09|34
1645601800000|2022-02-23 07:36:40|2678.34|2670.64|2679.87|2672.17|2680.11|2672.41|2678.34|2670.64|32
1645601810000|2022-02-23 07:36:50|2679.94|2672.24|2681.41|2673.71|2681.77|2674.07|2679.85|2672.15|34
1645601820000|2022-02-23 07:37:00|2681.47|2673.77|2687.85|2680.15|2687.85|2680.15|2681.47|2673.77|38
1645601830000|2022-02-23 07:37:10|2687.64|2679.94|2688.35|2680.65|2688.85|2681.15|2686.37|2678.67|40
1645601840000|2022-02-23 07:37:20|2688.36|2680.66|2688.18|2680.48|2690.36|2682.66|2688.18|2680.48|38
1645601850000|2022-02-23 07:37:30|2687.7|2680|2686.62|2678.92|2688.47|2680.77|2685.21|2677.51|38
1645601860000|2022-02-23 07:37:40|2686.57|2678.87|2687.65|2679.95|2687.83|2680.13|2686.46|2678.76|35
1645601870000|2022-02-23 07:37:50|2687.64|2679.94|2688.44|2680.74|2688.54|2680.84|2687.08|2679.38|38
1645601880000|2022-02-23 07:38:00|2688.17|2680.47|2689.3|2681.6|2689.44|2681.74|2687.62|2679.92|37
1645601890000|2022-02-23 07:38:10|2688.87|2681.17|2687.86|2680.16|2688.91|2681.21|2686.85|2679.15|39
1645601900000|2022-02-23 07:38:20|2687.57|2679.87|2689.26|2681.56|2689.88|2682.18|2687.57|2679.87|36
1645601910000|2022-02-23 07:38:30|2689.45|2681.75|2689.8|2682.1|2690.07|2682.37|2689.26|2681.56|35
1645601920000|2022-02-23 07:38:40|2689.49|2681.79|2691.3|2683.6|2692.36|2684.66|2689.39|2681.69|33
1645601930000|2022-02-23 07:38:50|2691.35|2683.65|2691.47|2683.77|2692.1|2684.4|2691.21|2683.51|35
1645601940000|2022-02-23 07:39:00|2691.24|2683.54|2691.35|2683.65|2691.56|2683.86|2690.11|2682.41|35
1645601950000|2022-02-23 07:39:10|2691.37|2683.67|2692.47|2684.77|2692.78|2685.08|2691.3|2683.6|32
1645601960000|2022-02-23 07:39:20|2692.37|2684.67|2691.73|2684.03|2692.42|2684.72|2691.73|2684.03|32
1645601970000|2022-02-23 07:39:30|2691.86|2684.16|2691.24|2683.54|2692.23|2684.53|2691.1|2683.4|37
1645601980000|2022-02-23 07:39:40|2690.88|2683.18|2691.06|2683.36|2691.69|2683.99|2690.85|2683.15|34
1645601990000|2022-02-23 07:39:50|2690.98|2683.28|2692.71|2685.01|2692.71|2685.01|2690.79|2683.09|38
1645602000000|2022-02-23 07:40:00|2692.39|2684.69|2690.64|2682.94|2692.63|2684.93|2690.59|2682.89|33
1645602010000|2022-02-23 07:40:10|2691.24|2683.54|2690.35|2682.65|2691.83|2684.13|2689.96|2682.26|35
1645602020000|2022-02-23 07:40:20|2690.49|2682.79|2690.2|2682.5|2690.93|2683.23|2689.68|2681.98|29
1645602030000|2022-02-23 07:40:30|2690.24|2682.54|2690.6|2682.9|2690.89|2683.19|2689.94|2682.24|32
1645602040000|2022-02-23 07:40:40|2690.61|2682.91|2691.55|2683.85|2691.56|2683.86|2690.54|2682.84|27
1645602050000|2022-02-23 07:40:50|2691.02|2683.32|2690.29|2682.59|2691.02|2683.32|2690.09|2682.39|26
1645602060000|2022-02-23 07:41:00|2690.27|2682.57|2690.59|2682.89|2691.43|2683.73|2690.15|2682.45|35
1645602070000|2022-02-23 07:41:10|2690.15|2682.45|2688.31|2680.61|2690.56|2682.86|2688.1|2680.4|32
1645602080000|2022-02-23 07:41:20|2688.71|2681.01|2688.39|2680.69|2688.77|2681.07|2688.2|2680.5|31
1645602090000|2022-02-23 07:41:30|2688.63|2680.93|2689.57|2681.87|2689.75|2682.05|2688.63|2680.93|33
1645602100000|2022-02-23 07:41:40|2689.26|2681.56|2690.83|2683.13|2690.83|2683.13|2689.24|2681.54|20
1645602110000|2022-02-23 07:41:50|2690.8|2683.1|2690.7|2683|2691.68|2683.98|2690.33|2682.63|35
1645602120000|2022-02-23 07:42:00|2691.14|2683.44|2691.71|2684.01|2691.71|2684.01|2690.52|2682.82|35
1645602130000|2022-02-23 07:42:10|2691.59|2683.89|2692.35|2684.65|2692.7|2685|2691.59|2683.89|25
1645602140000|2022-02-23 07:42:20|2692.33|2684.63|2691.74|2684.04|2692.76|2685.06|2691.74|2684.04|28
1645602150000|2022-02-23 07:42:30|2692.03|2684.33|2692.29|2684.59|2692.32|2684.62|2690.92|2683.22|33
1645602160000|2022-02-23 07:42:40|2692.27|2684.57|2692.55|2684.85|2692.55|2684.85|2691.9|2684.2|32
1645602170000|2022-02-23 07:42:50|2692.61|2684.91|2692.8|2685.1|2692.9|2685.2|2691.89|2684.19|32
1645602180000|2022-02-23 07:43:00|2692.71|2685.01|2693.23|2685.53|2693.56|2685.86|2692.7|2685|37
1645602190000|2022-02-23 07:43:10|2692.83|2685.13|2692.61|2684.91|2693.48|2685.78|2692.14|2684.44|30
1645602200000|2022-02-23 07:43:20|2692.62|2684.92|2692.27|2684.57|2692.62|2684.92|2692.27|2684.57|26
1645602210000|2022-02-23 07:43:30|2692.31|2684.61|2691.31|2683.61|2692.36|2684.66|2691|2683.3|32
1645602220000|2022-02-23 07:43:40|2691.36|2683.66|2691.06|2683.36|2691.4|2683.7|2691|2683.3|29
1645602230000|2022-02-23 07:43:50|2690.99|2683.29|2691.2|2683.5|2691.39|2683.69|2690.99|2683.29|29
1645602240000|2022-02-23 07:44:00|2691.14|2683.44|2692.01|2684.31|2692.18|2684.48|2691.08|2683.38|38
1645602250000|2022-02-23 07:44:10|2692.07|2684.37|2693.76|2686.06|2693.76|2686.06|2691.68|2683.98|36
1645602260000|2022-02-23 07:44:20|2693.86|2686.16|2693.15|2685.45|2693.87|2686.17|2692.94|2685.24|37
1645602270000|2022-02-23 07:44:30|2693.08|2685.38|2692.06|2684.36|2693.16|2685.46|2691.89|2684.19|32
1645602280000|2022-02-23 07:44:40|2692.26|2684.56|2692.76|2685.06|2692.96|2685.26|2692.26|2684.56|29
1645602290000|2022-02-23 07:44:50|2692.7|2685|2692.79|2685.09|2693.37|2685.67|2692.65|2684.95|34
1645602300000|2022-02-23 07:45:00|2692.92|2685.22|2692.24|2684.54|2692.93|2685.23|2691.83|2684.13|35
1645602310000|2022-02-23 07:45:10|2692.18|2684.48|2692.53|2684.83|2692.56|2684.86|2691.5|2683.8|36
1645602320000|2022-02-23 07:45:20|2692.52|2684.82|2692.98|2685.28|2692.98|2685.28|2692.48|2684.78|28
1645602330000|2022-02-23 07:45:30|2693.02|2685.32|2693.34|2685.64|2693.42|2685.72|2692.94|2685.24|23
1645602340000|2022-02-23 07:45:40|2693.4|2685.7|2691.5|2683.8|2693.4|2685.7|2691.45|2683.75|30
1645602350000|2022-02-23 07:45:50|2691.55|2683.85|2691.94|2684.24|2692.09|2684.39|2691.28|2683.58|28
1645602360000|2022-02-23 07:46:00|2691.74|2684.04|2691.37|2683.67|2691.88|2684.18|2691.06|2683.36|37
1645602370000|2022-02-23 07:46:10|2691.2|2683.5|2691.7|2684|2692.05|2684.35|2691.14|2683.44|31
1645602380000|2022-02-23 07:46:20|2691.8|2684.1|2691.67|2683.97|2691.8|2684.1|2691.14|2683.44|33
1645602390000|2022-02-23 07:46:30|2691.75|2684.05|2691.78|2684.08|2691.97|2684.27|2691.63|2683.93|29
1645602400000|2022-02-23 07:46:40|2691.77|2684.07|2692.3|2684.6|2692.41|2684.71|2691.7|2684|33
1645602410000|2022-02-23 07:46:50|2692.34|2684.64|2689.87|2682.17|2692.52|2684.82|2689.79|2682.09|25
1645602420000|2022-02-23 07:47:00|2689.86|2682.16|2689.19|2681.49|2689.91|2682.21|2688.59|2680.89|37
1645602430000|2022-02-23 07:47:10|2689.17|2681.47|2691.42|2683.72|2691.55|2683.85|2689.1|2681.4|36
1645602440000|2022-02-23 07:47:20|2691.8|2684.1|2690.87|2683.17|2691.96|2684.26|2690.57|2682.87|36
1645602450000|2022-02-23 07:47:30|2690.77|2683.07|2690.34|2682.64|2690.78|2683.08|2690.15|2682.45|32
1645602460000|2022-02-23 07:47:40|2690.33|2682.63|2689.73|2682.03|2690.33|2682.63|2689.68|2681.98|25
1645602470000|2022-02-23 07:47:50|2689.83|2682.13|2690.54|2682.84|2690.76|2683.06|2689.72|2682.02|36
1645602480000|2022-02-23 07:48:00|2690.53|2682.83|2689.34|2681.64|2690.65|2682.95|2689.21|2681.51|33
1645602490000|2022-02-23 07:48:10|2689.33|2681.63|2689.62|2681.92|2690.09|2682.39|2689.33|2681.63|35
1645602500000|2022-02-23 07:48:20|2689.6|2681.9|2688.04|2680.34|2689.6|2681.9|2687.89|2680.19|36
1645602510000|2022-02-23 07:48:30|2688.13|2680.43|2688.69|2680.99|2688.74|2681.04|2687.98|2680.28|34
1645602520000|2022-02-23 07:48:40|2688.71|2681.01|2690.4|2682.7|2690.4|2682.7|2688.71|2681.01|32
1645602530000|2022-02-23 07:48:50|2690.6|2682.9|2690.1|2682.4|2691.05|2683.35|2690.03|2682.33|38
1645602540000|2022-02-23 07:49:00|2690.15|2682.45|2690.39|2682.69|2690.56|2682.86|2690|2682.3|32
1645602550000|2022-02-23 07:49:10|2690.53|2682.83|2690.92|2683.22|2691.13|2683.43|2690.38|2682.68|33
1645602560000|2022-02-23 07:49:20|2690.88|2683.18|2691.37|2683.67|2691.37|2683.67|2690.76|2683.06|26
1645602570000|2022-02-23 07:49:30|2691.39|2683.69|2692.76|2685.06|2692.76|2685.06|2691.38|2683.68|32
1645602580000|2022-02-23 07:49:40|2692.85|2685.15|2692.82|2685.12|2692.85|2685.15|2692.54|2684.84|32
1645602590000|2022-02-23 07:49:50|2692.7|2685|2691.29|2683.59|2692.7|2685|2691.28|2683.58|30
1645602600000|2022-02-23 07:50:00|2691.54|2683.84|2691.92|2684.22|2692.42|2684.72|2691.54|2683.84|30
1645602610000|2022-02-23 07:50:10|2691.93|2684.23|2691.98|2684.28|2692.14|2684.44|2691.47|2683.77|35
1645602620000|2022-02-23 07:50:20|2692|2684.3|2691.67|2683.97|2692.21|2684.51|2691.67|2683.97|35
1645602630000|2022-02-23 07:50:30|2690.86|2683.16|2690.38|2682.68|2691.29|2683.59|2690.24|2682.54|29
1645602640000|2022-02-23 07:50:40|2690.56|2682.86|2689.95|2682.25|2690.59|2682.89|2689.86|2682.16|32
1645602650000|2022-02-23 07:50:50|2689.96|2682.26|2689.93|2682.23|2690.06|2682.36|2689.52|2681.82|28
1645602660000|2022-02-23 07:51:00|2689.92|2682.22|2691.21|2683.51|2691.21|2683.51|2689.57|2681.87|21
1645602670000|2022-02-23 07:51:10|2691.65|2683.95|2691.65|2683.95|2691.81|2684.11|2691.65|2683.95|21
1645602680000|2022-02-23 07:51:20|2691.66|2683.96|2690.7|2683|2691.66|2683.96|2690.43|2682.73|32
1645602690000|2022-02-23 07:51:30|2690.72|2683.02|2691.28|2683.58|2691.51|2683.81|2690.72|2683.02|27
1645602700000|2022-02-23 07:51:40|2691.54|2683.84|2691.82|2684.12|2691.82|2684.12|2690.93|2683.23|30
1645602710000|2022-02-23 07:51:50|2691.83|2684.13|2692.19|2684.49|2692.98|2685.28|2691.83|2684.13|36
1645602720000|2022-02-23 07:52:00|2691.89|2684.19|2691.56|2683.86|2691.89|2684.19|2690.99|2683.29|29
1645602730000|2022-02-23 07:52:10|2691.61|2683.91|2691.68|2683.98|2691.75|2684.05|2691.45|2683.75|30
1645602740000|2022-02-23 07:52:20|2691.67|2683.97|2690.61|2682.91|2691.68|2683.98|2690.49|2682.79|33
1645602750000|2022-02-23 07:52:30|2690.91|2683.21|2692.37|2684.67|2692.62|2684.92|2690.91|2683.21|39
1645602760000|2022-02-23 07:52:40|2692.34|2684.64|2691.77|2684.07|2692.37|2684.67|2691.71|2684.01|31
1645602770000|2022-02-23 07:52:50|2691.76|2684.06|2693.95|2686.25|2693.95|2686.25|2691.59|2683.89|32
1645602780000|2022-02-23 07:53:00|2694.04|2686.34|2693.13|2685.43|2694.04|2686.34|2691.96|2684.26|37
1645602790000|2022-02-23 07:53:10|2693.14|2685.44|2693.87|2686.17|2693.91|2686.21|2693|2685.3|26
1645602800000|2022-02-23 07:53:20|2693.86|2686.16|2695.83|2688.13|2696.13|2688.43|2693.76|2686.06|40
1645602810000|2022-02-23 07:53:30|2695.93|2688.23|2696.35|2688.65|2696.67|2688.97|2695.93|2688.23|33
1645602820000|2022-02-23 07:53:40|2696.4|2688.7|2696.47|2688.77|2697.42|2689.72|2696.37|2688.67|33
1645602830000|2022-02-23 07:53:50|2696.44|2688.74|2697.75|2690.05|2697.76|2690.06|2696.44|2688.74|31
1645602840000|2022-02-23 07:54:00|2697.76|2690.06|2697.04|2689.34|2697.76|2690.06|2696.34|2688.64|31
1645602850000|2022-02-23 07:54:10|2697|2689.3|2696.52|2688.82|2697.04|2689.34|2696.48|2688.78|26
1645602860000|2022-02-23 07:54:20|2696.51|2688.81|2696.83|2689.13|2696.83|2689.13|2696.33|2688.63|29
1645602870000|2022-02-23 07:54:30|2696.97|2689.27|2696.93|2689.23|2697.18|2689.48|2696.72|2689.02|34
1645602880000|2022-02-23 07:54:40|2697.03|2689.33|2698.13|2690.43|2698.24|2690.54|2696.37|2688.67|33
1645602890000|2022-02-23 07:54:50|2698.31|2690.61|2700.85|2693.15|2700.85|2693.15|2698.31|2690.61|35
1645602900000|2022-02-23 07:55:00|2700.73|2693.03|2699.23|2691.53|2700.85|2693.15|2699.01|2691.31|35
1645602910000|2022-02-23 07:55:10|2699.1|2691.4|2696.55|2688.85|2699.1|2691.4|2696.43|2688.73|36
1645602920000|2022-02-23 07:55:20|2696.47|2688.77|2697.31|2689.61|2698.16|2690.46|2696.47|2688.77|36
1645602930000|2022-02-23 07:55:30|2697.27|2689.57|2697|2689.3|2697.27|2689.57|2695.81|2688.11|38
1645602940000|2022-02-23 07:55:40|2697.02|2689.32|2696.31|2688.61|2697.23|2689.53|2696.09|2688.39|36
1645602950000|2022-02-23 07:55:50|2696.23|2688.53|2696.22|2688.52|2696.34|2688.64|2696.05|2688.35|30
1645602960000|2022-02-23 07:56:00|2696.23|2688.53|2695.78|2688.08|2696.32|2688.62|2695.35|2687.65|23
1645602970000|2022-02-23 07:56:10|2695.7|2688|2696.19|2688.49|2697.03|2689.33|2695.24|2687.54|32
1645602980000|2022-02-23 07:56:20|2696.25|2688.55|2694.97|2687.27|2696.33|2688.63|2694.97|2687.27|34
1645602990000|2022-02-23 07:56:30|2695.09|2687.39|2694.88|2687.18|2695.34|2687.64|2694.59|2686.89|28
1645603000000|2022-02-23 07:56:40|2694.84|2687.14|2695.24|2687.54|2695.24|2687.54|2694.72|2687.02|26
1645603010000|2022-02-23 07:56:50|2695.25|2687.55|2694.46|2686.76|2695.25|2687.55|2694.46|2686.76|27
1645603020000|2022-02-23 07:57:00|2694.53|2686.83|2696.66|2688.96|2697.37|2689.67|2694.53|2686.83|33
1645603030000|2022-02-23 07:57:10|2696.65|2688.95|2696.76|2689.06|2697.23|2689.53|2696.44|2688.74|34
1645603040000|2022-02-23 07:57:20|2696.82|2689.12|2697.13|2689.43|2698.25|2690.55|2696.79|2689.09|38
1645603050000|2022-02-23 07:57:30|2697.11|2689.41|2695.66|2687.96|2697.11|2689.41|2695.36|2687.66|34
1645603060000|2022-02-23 07:57:40|2695.64|2687.94|2695.55|2687.85|2695.79|2688.09|2695.38|2687.68|32
1645603070000|2022-02-23 07:57:50|2695.63|2687.93|2696.44|2688.74|2696.45|2688.75|2695.37|2687.67|35
1645603080000|2022-02-23 07:58:00|2696.52|2688.82|2696.61|2688.91|2698.13|2690.43|2696.49|2688.79|30
1645603090000|2022-02-23 07:58:10|2696.6|2688.9|2696.91|2689.21|2697.05|2689.35|2696.55|2688.85|27
1645603100000|2022-02-23 07:58:20|2696.88|2689.18|2698.42|2690.72|2698.55|2690.85|2696.78|2689.08|38
1645603110000|2022-02-23 07:58:30|2698.32|2690.62|2698.68|2690.98|2699.16|2691.46|2698.19|2690.49|39
1645603120000|2022-02-23 07:58:40|2698.63|2690.93|2698.69|2690.99|2698.73|2691.03|2698.25|2690.55|29
1645603130000|2022-02-23 07:58:50|2698.71|2691.01|2698.88|2691.18|2698.98|2691.28|2698.36|2690.66|29
1645603140000|2022-02-23 07:59:00|2698.86|2691.16|2698.17|2690.47|2698.86|2691.16|2698.17|2690.47|33
1645603150000|2022-02-23 07:59:10|2697.56|2689.86|2699.39|2691.69|2699.39|2691.69|2697.56|2689.86|37
1645603160000|2022-02-23 07:59:20|2699.27|2691.57|2699.74|2692.04|2700.02|2692.32|2699.27|2691.57|29
1645603170000|2022-02-23 07:59:30|2699.72|2692.02|2700.43|2692.73|2700.51|2692.81|2699.59|2691.89|37
1645603180000|2022-02-23 07:59:40|2700.52|2692.82|2703.03|2695.33|2703.13|2695.43|2700.52|2692.82|37
1645603190000|2022-02-23 07:59:50|2703.13|2695.43|2701.25|2693.55|2703.13|2695.43|2700.77|2693.07|38
1645603200000|2022-02-23 08:00:00|2701.33|2693.63|2701.73|2694.03|2701.78|2694.08|2700.95|2693.25|40
1645603210000|2022-02-23 08:00:10|2701.71|2694.01|2701.63|2693.93|2701.71|2694.01|2701|2693.3|30
1645603220000|2022-02-23 08:00:20|2701.55|2693.85|2700.25|2692.55|2701.75|2694.05|2700.17|2692.47|33
1645603230000|2022-02-23 08:00:30|2700.33|2692.63|2701.84|2694.14|2701.85|2694.15|2700.24|2692.54|36
1645603240000|2022-02-23 08:00:40|2701.85|2694.15|2702.12|2694.42|2703.18|2695.48|2701.85|2694.15|26
1645603250000|2022-02-23 08:00:50|2702|2694.3|2703.57|2695.87|2703.97|2696.27|2702|2694.3|33
1645603260000|2022-02-23 08:01:00|2703.58|2695.88|2702.19|2694.49|2703.73|2696.03|2702.19|2694.49|31
1645603270000|2022-02-23 08:01:10|2702.49|2694.79|2702.49|2694.79|2702.71|2695.01|2702.13|2694.43|30
1645603280000|2022-02-23 08:01:20|2702.07|2694.37|2700.48|2692.78|2702.6|2694.9|2700.48|2692.78|29
1645603290000|2022-02-23 08:01:30|2700.26|2692.56|2698.39|2690.69|2700.26|2692.56|2698.31|2690.61|37
1645603300000|2022-02-23 08:01:40|2698.31|2690.61|2701.32|2693.62|2701.32|2693.62|2698.31|2690.61|37
1645603310000|2022-02-23 08:01:50|2701.12|2693.42|2702.26|2694.56|2702.38|2694.68|2700.25|2692.55|33
1645603320000|2022-02-23 08:02:00|2702.27|2694.57|2703.65|2695.95|2704.13|2696.43|2700.96|2693.26|35
1645603330000|2022-02-23 08:02:10|2703.64|2695.94|2704.71|2697.01|2704.71|2697.01|2702.97|2695.27|39
1645603340000|2022-02-23 08:02:20|2704.7|2697|2704.37|2696.67|2704.7|2697|2703.42|2695.72|28
1645603350000|2022-02-23 08:02:30|2704.44|2696.74|2705.4|2697.7|2705.9|2698.2|2704.44|2696.74|38
1645603360000|2022-02-23 08:02:40|2705.29|2697.59|2702.24|2694.54|2705.29|2697.59|2701.78|2694.08|39
1645603370000|2022-02-23 08:02:50|2702.26|2694.56|2703.6|2695.9|2703.6|2695.9|2702.07|2694.37|37
1645603380000|2022-02-23 08:03:00|2703.63|2695.93|2705.05|2697.35|2705.85|2698.15|2703.36|2695.66|31
1645603390000|2022-02-23 08:03:10|2704.76|2697.06|2702.87|2695.17|2704.76|2697.06|2702.59|2694.89|32
1645603400000|2022-02-23 08:03:20|2702.48|2694.78|2702.77|2695.07|2702.8|2695.1|2701.95|2694.25|32
1645603410000|2022-02-23 08:03:30|2702.11|2694.41|2698.66|2690.96|2702.11|2694.41|2698.19|2690.49|39
1645603420000|2022-02-23 08:03:40|2698.39|2690.69|2695.56|2687.86|2698.39|2690.69|2695.56|2687.86|39
1645603430000|2022-02-23 08:03:50|2695.51|2687.81|2695.55|2687.85|2696.85|2689.15|2693.64|2685.94|36
1645603440000|2022-02-23 08:04:00|2695.26|2687.56|2694.37|2686.67|2696.73|2689.03|2694.37|2686.67|37
1645603450000|2022-02-23 08:04:10|2694.28|2686.58|2693.98|2686.28|2694.36|2686.66|2692.94|2685.24|36
1645603460000|2022-02-23 08:04:20|2693.9|2686.2|2693.25|2685.55|2693.94|2686.24|2693.03|2685.33|38
1645603470000|2022-02-23 08:04:30|2693.24|2685.54|2693.28|2685.58|2694.2|2686.5|2693.24|2685.54|34
1645603480000|2022-02-23 08:04:40|2693.27|2685.57|2695.86|2688.16|2696.77|2689.07|2693.25|2685.55|36
1645603490000|2022-02-23 08:04:50|2695.97|2688.27|2696.92|2689.22|2697.01|2689.31|2695.72|2688.02|35
1645603500000|2022-02-23 08:05:00|2696.58|2688.88|2695.36|2687.66|2696.61|2688.91|2694.95|2687.25|38
1645603510000|2022-02-23 08:05:10|2695.34|2687.64|2693.54|2685.84|2695.46|2687.76|2693.31|2685.61|35
1645603520000|2022-02-23 08:05:20|2693.95|2686.25|2693.93|2686.23|2694.7|2687|2693.44|2685.74|34
1645603530000|2022-02-23 08:05:30|2693.96|2686.26|2693.93|2686.23|2694.5|2686.8|2693.7|2686|38
1645603540000|2022-02-23 08:05:40|2693.95|2686.25|2694.19|2686.49|2694.39|2686.69|2693.75|2686.05|36
1645603550000|2022-02-23 08:05:50|2694.2|2686.5|2693.35|2685.65|2694.25|2686.55|2692.76|2685.06|34
1645603560000|2022-02-23 08:06:00|2693.34|2685.64|2692.49|2684.79|2693.46|2685.76|2692.12|2684.42|35
1645603570000|2022-02-23 08:06:10|2692.46|2684.76|2694.58|2686.88|2694.9|2687.2|2691.83|2684.13|39
1645603580000|2022-02-23 08:06:20|2694.64|2686.94|2694.66|2686.96|2694.67|2686.97|2693.85|2686.15|33
1645603590000|2022-02-23 08:06:30|2694.95|2687.25|2694.04|2686.34|2695.48|2687.78|2693.8|2686.1|37
1645603600000|2022-02-23 08:06:40|2693.9|2686.2|2693.44|2685.74|2693.9|2686.2|2692.85|2685.15|31
1645603610000|2022-02-23 08:06:50|2693.43|2685.73|2691.64|2683.94|2693.5|2685.8|2691.59|2683.89|37
1645603620000|2022-02-23 08:07:00|2691.63|2683.93|2692.14|2684.44|2693.24|2685.54|2691.63|2683.93|39
1645603630000|2022-02-23 08:07:10|2692.25|2684.55|2692.24|2684.54|2692.25|2684.55|2691.48|2683.78|33
1645603640000|2022-02-23 08:07:20|2692.25|2684.55|2692.96|2685.26|2693.13|2685.43|2691.99|2684.29|31
1645603650000|2022-02-23 08:07:30|2692.83|2685.13|2691.54|2683.84|2693.73|2686.03|2691.54|2683.84|31
1645603660000|2022-02-23 08:07:40|2691.61|2683.91|2693.6|2685.9|2693.6|2685.9|2691.24|2683.54|32
1645603670000|2022-02-23 08:07:50|2693.64|2685.94|2694.04|2686.34|2694.17|2686.47|2693.44|2685.74|28
1645603680000|2022-02-23 08:08:00|2694.03|2686.33|2695|2687.3|2695.24|2687.54|2694.03|2686.33|31
1645603690000|2022-02-23 08:08:10|2694.27|2686.57|2694.72|2687.02|2694.95|2687.25|2694.19|2686.49|31
1645603700000|2022-02-23 08:08:20|2694.56|2686.86|2694.57|2686.87|2694.73|2687.03|2694.15|2686.45|34
1645603710000|2022-02-23 08:08:30|2694.6|2686.9|2694.26|2686.56|2695.08|2687.38|2693.85|2686.15|24
1645603720000|2022-02-23 08:08:40|2694.24|2686.54|2694.3|2686.6|2694.61|2686.91|2694.1|2686.4|20
1645603730000|2022-02-23 08:08:50|2694.18|2686.48|2694.07|2686.37|2694.31|2686.61|2693.96|2686.26|19
1645603740000|2022-02-23 08:09:00|2694.12|2686.42|2693.8|2686.1|2694.12|2686.42|2693.29|2685.59|34
1645603750000|2022-02-23 08:09:10|2693.79|2686.09|2693.73|2686.03|2693.79|2686.09|2693.31|2685.61|29
1645603760000|2022-02-23 08:09:20|2693.72|2686.02|2693.7|2686|2696.38|2688.68|2693.32|2685.62|38
1645603770000|2022-02-23 08:09:30|2693.68|2685.98|2691.6|2683.9|2693.77|2686.07|2691.49|2683.79|39
1645603780000|2022-02-23 08:09:40|2691.49|2683.79|2692.23|2684.53|2692.29|2684.59|2691.37|2683.67|28
1645603790000|2022-02-23 08:09:50|2692.25|2684.55|2692.53|2684.83|2692.68|2684.98|2691.94|2684.24|27
1645603800000|2022-02-23 08:10:00|2692.54|2684.84|2692.46|2684.76|2693.29|2685.59|2692.46|2684.76|31
1645603810000|2022-02-23 08:10:10|2692.45|2684.75|2695.38|2687.68|2695.66|2687.96|2691.94|2684.24|20
1645603820000|2022-02-23 08:10:20|2695.14|2687.44|2695.31|2687.61|2696.2|2688.5|2694.77|2687.07|37
1645603830000|2022-02-23 08:10:30|2695.18|2687.48|2695.56|2687.86|2695.76|2688.06|2694.63|2686.93|37
1645603840000|2022-02-23 08:10:40|2695.55|2687.85|2691.89|2684.19|2695.78|2688.08|2691.89|2684.19|38
1645603850000|2022-02-23 08:10:50|2691.88|2684.18|2692.55|2684.85|2693.19|2685.49|2691.51|2683.81|32
1645603860000|2022-02-23 08:11:00|2692.62|2684.92|2692.62|2684.92|2693.25|2685.55|2692.23|2684.53|33
1645603870000|2022-02-23 08:11:10|2692.84|2685.14|2693.47|2685.77|2693.61|2685.91|2692.21|2684.51|28
1645603880000|2022-02-23 08:11:20|2693.48|2685.78|2693.77|2686.07|2694.33|2686.63|2693.46|2685.76|34
1645603890000|2022-02-23 08:11:30|2693.65|2685.95|2693.07|2685.37|2693.71|2686.01|2692.23|2684.53|38
1645603900000|2022-02-23 08:11:40|2693.11|2685.41|2694.21|2686.51|2694.52|2686.82|2692.77|2685.07|32
1645603910000|2022-02-23 08:11:50|2694.25|2686.55|2693.51|2685.81|2694.44|2686.74|2693.06|2685.36|33
1645603920000|2022-02-23 08:12:00|2693.6|2685.9|2694.13|2686.43|2694.31|2686.61|2693.13|2685.43|37
1645603930000|2022-02-23 08:12:10|2694.08|2686.38|2693.3|2685.6|2694.08|2686.38|2693.25|2685.55|28
1645603940000|2022-02-23 08:12:20|2693.26|2685.56|2692.52|2684.82|2693.68|2685.98|2692.31|2684.61|35
1645603950000|2022-02-23 08:12:30|2692.95|2685.25|2693.49|2685.79|2693.79|2686.09|2692.94|2685.24|32
1645603960000|2022-02-23 08:12:40|2693.55|2685.85|2695.25|2687.55|2695.25|2687.55|2693.36|2685.66|33
1645603970000|2022-02-23 08:12:50|2694.98|2687.28|2695.65|2687.95|2695.65|2687.95|2694.8|2687.1|34
1645603980000|2022-02-23 08:13:00|2695.68|2687.98|2694.77|2687.07|2696.15|2688.45|2694.77|2687.07|30
1645603990000|2022-02-23 08:13:10|2694.71|2687.01|2695.19|2687.49|2695.54|2687.84|2694.38|2686.68|33
1645604000000|2022-02-23 08:13:20|2695.22|2687.52|2695.47|2687.77|2695.79|2688.09|2695.04|2687.34|29
1645604010000|2022-02-23 08:13:30|2695.73|2688.03|2696.04|2688.34|2696.05|2688.35|2695.38|2687.68|36
1645604020000|2022-02-23 08:13:40|2696.11|2688.41|2697.66|2689.96|2699.25|2691.55|2695.33|2687.63|38
1645604030000|2022-02-23 08:13:50|2697.95|2690.25|2697.93|2690.23|2698.09|2690.39|2697.93|2690.23|22
1645604040000|2022-02-23 08:14:00|2698.03|2690.33|2695.98|2688.28|2698.03|2690.33|2695.95|2688.25|35
1645604050000|2022-02-23 08:14:10|2696.14|2688.44|2695.85|2688.15|2696.35|2688.65|2695.29|2687.59|32
1645604060000|2022-02-23 08:14:20|2695.76|2688.06|2694.88|2687.18|2696.32|2688.62|2694.88|2687.18|35
1645604070000|2022-02-23 08:14:30|2694.75|2687.05|2694.55|2686.85|2695.33|2687.63|2694.55|2686.85|36
1645604080000|2022-02-23 08:14:40|2694.54|2686.84|2695.02|2687.32|2695.23|2687.53|2694.39|2686.69|32
1645604090000|2022-02-23 08:14:50|2695.15|2687.45|2695.52|2687.82|2695.62|2687.92|2694.97|2687.27|30
1645604100000|2022-02-23 08:15:00|2695.56|2687.86|2693.39|2685.69|2695.56|2687.86|2693.39|2685.69|33
1645604110000|2022-02-23 08:15:10|2693.35|2685.65|2692.02|2684.32|2693.58|2685.88|2691.81|2684.11|38
1645604120000|2022-02-23 08:15:20|2691.96|2684.26|2692.09|2684.39|2692.24|2684.54|2691.89|2684.19|33
1645604130000|2022-02-23 08:15:30|2692.31|2684.61|2691|2683.3|2692.31|2684.61|2690.65|2682.95|31
1645604140000|2022-02-23 08:15:40|2691.1|2683.4|2691.11|2683.41|2692.12|2684.42|2691.1|2683.4|34
1645604150000|2022-02-23 08:15:50|2691.18|2683.48|2690.51|2682.81|2691.8|2684.1|2690.29|2682.59|38
1645604160000|2022-02-23 08:16:00|2690.68|2682.98|2690.84|2683.14|2691.84|2684.14|2690.37|2682.67|37
1645604170000|2022-02-23 08:16:10|2690.85|2683.15|2689.97|2682.27|2690.87|2683.17|2689.82|2682.12|35
1645604180000|2022-02-23 08:16:20|2689.96|2682.26|2689.71|2682.01|2690.05|2682.35|2689|2681.3|35
1645604190000|2022-02-23 08:16:30|2689.89|2682.19|2690.16|2682.46|2690.25|2682.55|2689.08|2681.38|35
1645604200000|2022-02-23 08:16:40|2690.09|2682.39|2689.86|2682.16|2690.65|2682.95|2689.78|2682.08|37
1645604210000|2022-02-23 08:16:50|2689.83|2682.13|2689.03|2681.33|2690|2682.3|2689.03|2681.33|31
1645604220000|2022-02-23 08:17:00|2689.05|2681.35|2688.34|2680.64|2689.72|2682.02|2688.34|2680.64|37
1645604230000|2022-02-23 08:17:10|2688.32|2680.62|2688.19|2680.49|2688.38|2680.68|2687.47|2679.77|32
1645604240000|2022-02-23 08:17:20|2688.23|2680.53|2688.82|2681.12|2689.07|2681.37|2688.17|2680.47|35
1645604250000|2022-02-23 08:17:30|2688.83|2681.13|2690.6|2682.9|2690.6|2682.9|2688.83|2681.13|30
1645604260000|2022-02-23 08:17:40|2690.64|2682.94|2690.19|2682.49|2690.73|2683.03|2690.16|2682.46|24
1645604270000|2022-02-23 08:17:50|2690.26|2682.56|2689.61|2681.91|2690.5|2682.8|2689.57|2681.87|32
1645604280000|2022-02-23 08:18:00|2689.64|2681.94|2689.91|2682.21|2690.12|2682.42|2689.64|2681.94|29
1645604290000|2022-02-23 08:18:10|2690.08|2682.38|2690.77|2683.07|2690.82|2683.12|2690.08|2682.38|34
1645604300000|2022-02-23 08:18:20|2690.65|2682.95|2689.95|2682.25|2690.82|2683.12|2689.91|2682.21|34
1645604310000|2022-02-23 08:18:30|2689.97|2682.27|2690.14|2682.44|2690.15|2682.45|2689.02|2681.32|33
1645604320000|2022-02-23 08:18:40|2690.24|2682.54|2691.65|2683.95|2691.65|2683.95|2690.17|2682.47|35
1645604330000|2022-02-23 08:18:50|2692.02|2684.32|2691.76|2684.06|2692.13|2684.43|2691.5|2683.8|31
1645604340000|2022-02-23 08:19:00|2691.85|2684.15|2691.09|2683.39|2691.97|2684.27|2691.02|2683.32|37
1645604350000|2022-02-23 08:19:10|2691.16|2683.46|2691.82|2684.12|2691.82|2684.12|2691.11|2683.41|24
1645604360000|2022-02-23 08:19:20|2691.85|2684.15|2691.9|2684.2|2691.9|2684.2|2691.73|2684.03|18
1645604370000|2022-02-23 08:19:30|2692.29|2684.59|2692.14|2684.44|2692.29|2684.59|2692.04|2684.34|11
1645604380000|2022-02-23 08:19:40|2692.16|2684.46|2692.19|2684.49|2692.19|2684.49|2692.15|2684.45|8
1645604390000|2022-02-23 08:19:50|2692.21|2684.51|2692.2|2684.5|2692.21|2684.51|2692.19|2684.49|4
1645604400000|2022-02-23 08:20:00|2692.21|2684.51|2692.17|2684.47|2693.53|2685.83|2691.9|2684.2|20
1645604410000|2022-02-23 08:20:10|2692.12|2684.42|2691.81|2684.11|2692.41|2684.71|2691.6|2683.9|30
1645604420000|2022-02-23 08:20:20|2691.84|2684.14|2692.86|2685.16|2693.1|2685.4|2691.67|2683.97|34
1645604430000|2022-02-23 08:20:30|2693.03|2685.33|2693|2685.3|2693.54|2685.84|2692.94|2685.24|28
1645604440000|2022-02-23 08:20:40|2693.21|2685.51|2693.44|2685.74|2693.44|2685.74|2693.08|2685.38|26
1645604450000|2022-02-23 08:20:50|2693.49|2685.79|2693.43|2685.73|2693.75|2686.05|2693.23|2685.53|28
1645604460000|2022-02-23 08:21:00|2693.38|2685.68|2693.95|2686.25|2695.22|2687.52|2693.31|2685.61|21
1645604470000|2022-02-23 08:21:10|2693.94|2686.24|2694.35|2686.65|2694.46|2686.76|2693.41|2685.71|29
1645604480000|2022-02-23 08:21:20|2694.45|2686.75|2694.29|2686.59|2695.27|2687.57|2694.21|2686.51|35
1645604490000|2022-02-23 08:21:30|2694.14|2686.44|2694.97|2687.27|2696.5|2688.8|2694.14|2686.44|36
1645604500000|2022-02-23 08:21:40|2695.33|2687.63|2694.6|2686.9|2695.37|2687.67|2694.13|2686.43|31
1645604510000|2022-02-23 08:21:50|2694.62|2686.92|2694.55|2686.85|2694.8|2687.1|2694.23|2686.53|37
1645604520000|2022-02-23 08:22:00|2694.62|2686.92|2694.81|2687.11|2695.26|2687.56|2694.55|2686.85|33
1645604530000|2022-02-23 08:22:10|2694.62|2686.92|2692.47|2684.77|2694.62|2686.92|2692.45|2684.75|34
1645604540000|2022-02-23 08:22:20|2692.75|2685.05|2693.75|2686.05|2693.75|2686.05|2692.45|2684.75|27
1645604550000|2022-02-23 08:22:30|2693.78|2686.08|2694.67|2686.97|2694.67|2686.97|2693.78|2686.08|33
1645604560000|2022-02-23 08:22:40|2694.89|2687.19|2698.28|2690.58|2698.28|2690.58|2693.92|2686.22|35
1645604570000|2022-02-23 08:22:50|2698.09|2690.39|2696.84|2689.14|2698.88|2691.18|2696.84|2689.14|39
1645604580000|2022-02-23 08:23:00|2696.89|2689.19|2696.58|2688.88|2697.45|2689.75|2696.58|2688.88|38
1645604590000|2022-02-23 08:23:10|2696.3|2688.6|2696.72|2689.02|2696.85|2689.15|2696.23|2688.53|38
1645604600000|2022-02-23 08:23:20|2696.7|2689|2702.27|2694.57|2702.27|2694.57|2696.7|2689|39
1645604610000|2022-02-23 08:23:30|2701.89|2694.19|2709.07|2701.37|2709.07|2701.37|2701.89|2694.19|40
1645604620000|2022-02-23 08:23:40|2709.02|2701.32|2706.43|2698.73|2711.24|2703.54|2705.21|2697.51|39
1645604630000|2022-02-23 08:23:50|2706.5|2698.8|2705.41|2697.71|2706.5|2698.8|2704.29|2696.59|39
1645604640000|2022-02-23 08:24:00|2705.38|2697.68|2703.89|2696.19|2705.38|2697.68|2703.43|2695.73|38
1645604650000|2022-02-23 08:24:10|2703.65|2695.95|2706.81|2699.11|2706.81|2699.11|2703.5|2695.8|38
1645604660000|2022-02-23 08:24:20|2706.83|2699.13|2707.57|2699.87|2707.88|2700.18|2706.82|2699.12|35
1645604670000|2022-02-23 08:24:30|2707.31|2699.61|2707.07|2699.37|2707.86|2700.16|2706.75|2699.05|35
1645604680000|2022-02-23 08:24:40|2707.05|2699.35|2706.71|2699.01|2707.05|2699.35|2706.16|2698.46|34
1645604690000|2022-02-23 08:24:50|2706.72|2699.02|2707.73|2700.03|2708.18|2700.48|2706.72|2699.02|34
1645604700000|2022-02-23 08:25:00|2707.7|2700|2708.73|2701.03|2708.97|2701.27|2707.01|2699.31|37
1645604710000|2022-02-23 08:25:10|2708.85|2701.15|2710.13|2702.43|2710.48|2702.78|2708.64|2700.94|35
1645604720000|2022-02-23 08:25:20|2710.17|2702.47|2711.86|2704.16|2711.86|2704.16|2709.42|2701.72|39
1645604730000|2022-02-23 08:25:30|2713.88|2706.18|2717.19|2709.49|2717.19|2709.49|2713.88|2706.18|39
1645604740000|2022-02-23 08:25:40|2717.3|2709.6|2714.02|2706.32|2718.85|2711.15|2714.02|2706.32|37
1645604750000|2022-02-23 08:25:50|2714.44|2706.74|2717.93|2710.23|2717.93|2710.23|2714.38|2706.68|38
1645604760000|2022-02-23 08:26:00|2718.57|2710.87|2718.43|2710.73|2719.63|2711.93|2716.85|2709.15|38
1645604770000|2022-02-23 08:26:10|2718.53|2710.83|2714.23|2706.53|2718.54|2710.84|2714.23|2706.53|37
1645604780000|2022-02-23 08:26:20|2714.65|2706.95|2717.05|2709.35|2718.44|2710.74|2714.65|2706.95|39
1645604790000|2022-02-23 08:26:30|2717.68|2709.98|2718.31|2710.61|2719.22|2711.52|2716.78|2709.08|39
1645604800000|2022-02-23 08:26:40|2719.13|2711.43|2717.05|2709.35|2719.21|2711.51|2716.88|2709.18|38
1645604810000|2022-02-23 08:26:50|2716.88|2709.18|2715.56|2707.86|2716.88|2709.18|2715.48|2707.78|36
1645604820000|2022-02-23 08:27:00|2715.54|2707.84|2717.26|2709.56|2717.55|2709.85|2714.78|2707.08|38
1645604830000|2022-02-23 08:27:10|2717.42|2709.72|2715.95|2708.25|2717.52|2709.82|2715.89|2708.19|36
1645604840000|2022-02-23 08:27:20|2715.93|2708.23|2716.33|2708.63|2716.33|2708.63|2715.01|2707.31|39
1645604850000|2022-02-23 08:27:30|2716.36|2708.66|2716.87|2709.17|2717.6|2709.9|2716.21|2708.51|33
1645604860000|2022-02-23 08:27:40|2717.25|2709.55|2726.07|2718.37|2726.07|2718.37|2717.22|2709.52|38
1645604870000|2022-02-23 08:27:50|2725.56|2717.86|2725.06|2717.36|2725.93|2718.23|2723.5|2715.8|40
1645604880000|2022-02-23 08:28:00|2725.09|2717.39|2726.09|2718.39|2726.09|2718.39|2722.5|2714.8|38
1645604890000|2022-02-23 08:28:10|2726.14|2718.44|2723.51|2715.81|2726.98|2719.28|2723.51|2715.81|40
1645604900000|2022-02-23 08:28:20|2723.53|2715.83|2722.78|2715.08|2725.03|2717.33|2722.65|2714.95|38
1645604910000|2022-02-23 08:28:30|2722.89|2715.19|2721.57|2713.87|2723.01|2715.31|2720.75|2713.05|37
1645604920000|2022-02-23 08:28:40|2721.69|2713.99|2722.8|2715.1|2723.25|2715.55|2721.36|2713.66|39
1645604930000|2022-02-23 08:28:50|2723.22|2715.52|2720.81|2713.11|2723.29|2715.59|2720.16|2712.46|40
1645604940000|2022-02-23 08:29:00|2720.95|2713.25|2718.49|2710.79|2721.09|2713.39|2718.11|2710.41|39
1645604950000|2022-02-23 08:29:10|2718.6|2710.9|2717.37|2709.67|2720.02|2712.32|2717.37|2709.67|38
1645604960000|2022-02-23 08:29:20|2717.35|2709.65|2721.21|2713.51|2721.21|2713.51|2717.11|2709.41|40
1645604970000|2022-02-23 08:29:30|2721.16|2713.46|2721.5|2713.8|2721.8|2714.1|2719.56|2711.86|37
1645604980000|2022-02-23 08:29:40|2721.52|2713.82|2721.87|2714.17|2722.04|2714.34|2720.54|2712.84|37
1645604990000|2022-02-23 08:29:50|2721.89|2714.19|2722.22|2714.52|2722.22|2714.52|2721.33|2713.63|38
1645605000000|2022-02-23 08:30:00|2722.26|2714.56|2720.64|2712.94|2723.1|2715.4|2720.64|2712.94|37
1645605010000|2022-02-23 08:30:10|2720.68|2712.98|2718.16|2710.46|2720.68|2712.98|2718.16|2710.46|38
1645605020000|2022-02-23 08:30:20|2718.14|2710.44|2719.55|2711.85|2719.55|2711.85|2718.14|2710.44|35
1645605030000|2022-02-23 08:30:30|2720.21|2712.51|2718.63|2710.93|2720.21|2712.51|2718.09|2710.39|36
1645605040000|2022-02-23 08:30:40|2717.98|2710.28|2717.75|2710.05|2719|2711.3|2717.75|2710.05|37
1645605050000|2022-02-23 08:30:50|2717.79|2710.09|2717.89|2710.19|2717.95|2710.25|2716.59|2708.89|39
1645605060000|2022-02-23 08:31:00|2717.81|2710.11|2715.37|2707.67|2717.81|2710.11|2715.37|2707.67|39
1645605070000|2022-02-23 08:31:10|2715.38|2707.68|2716.31|2708.61|2716.31|2708.61|2714.28|2706.58|38
1645605080000|2022-02-23 08:31:20|2716.7|2709|2715.44|2707.74|2717.87|2710.17|2715.04|2707.34|39
1645605090000|2022-02-23 08:31:30|2715.46|2707.76|2714.58|2706.88|2716.31|2708.61|2714.58|2706.88|37
1645605100000|2022-02-23 08:31:40|2714.78|2707.08|2717.65|2709.95|2717.65|2709.95|2714.48|2706.78|40
1645605110000|2022-02-23 08:31:50|2717.62|2709.92|2717.18|2709.48|2718.39|2710.69|2716.78|2709.08|36
1645605120000|2022-02-23 08:32:00|2717.23|2709.53|2715.43|2707.73|2717.41|2709.71|2714.84|2707.14|38
1645605130000|2022-02-23 08:32:10|2715.49|2707.79|2713.44|2705.74|2715.54|2707.84|2713.44|2705.74|37
1645605140000|2022-02-23 08:32:20|2713.62|2705.92|2716.57|2708.87|2717.09|2709.39|2713.53|2705.83|38
1645605150000|2022-02-23 08:32:30|2716.28|2708.58|2714.64|2706.94|2716.48|2708.78|2713.65|2705.95|36
1645605160000|2022-02-23 08:32:40|2714.85|2707.15|2715.76|2708.06|2715.76|2708.06|2714.85|2707.15|38
1645605170000|2022-02-23 08:32:50|2715.81|2708.11|2717.18|2709.48|2718.02|2710.32|2715.62|2707.92|36
1645605180000|2022-02-23 08:33:00|2716.99|2709.29|2719.07|2711.37|2719.07|2711.37|2716.99|2709.29|34
1645605190000|2022-02-23 08:33:10|2719.06|2711.36|2719.26|2711.56|2719.43|2711.73|2718.12|2710.42|36
1645605200000|2022-02-23 08:33:20|2719.61|2711.91|2719.22|2711.52|2719.62|2711.92|2719.05|2711.35|38
1645605210000|2022-02-23 08:33:30|2719.21|2711.51|2717.36|2709.66|2719.66|2711.96|2717.23|2709.53|35
1645605220000|2022-02-23 08:33:40|2717.39|2709.69|2717.26|2709.56|2717.66|2709.96|2715.87|2708.17|40
1645605230000|2022-02-23 08:33:50|2717.47|2709.77|2716.04|2708.34|2717.62|2709.92|2716.04|2708.34|35
1645605240000|2022-02-23 08:34:00|2716.43|2708.73|2715.62|2707.92|2716.72|2709.02|2715.18|2707.48|35
1645605250000|2022-02-23 08:34:10|2715.63|2707.93|2716.27|2708.57|2716.36|2708.66|2715.02|2707.32|35
1645605260000|2022-02-23 08:34:20|2716.23|2708.53|2718.09|2710.39|2718.21|2710.51|2716.19|2708.49|37
1645605270000|2022-02-23 08:34:30|2718.07|2710.37|2716.69|2708.99|2718.23|2710.53|2716.44|2708.74|37
1645605280000|2022-02-23 08:34:40|2716.7|2709|2716.28|2708.58|2716.72|2709.02|2715.71|2708.01|38
1645605290000|2022-02-23 08:34:50|2716.26|2708.56|2718.67|2710.97|2718.67|2710.97|2716.26|2708.56|33
1645605300000|2022-02-23 08:35:00|2718.58|2710.88|2718.71|2711.01|2719.25|2711.55|2717.99|2710.29|35
1645605310000|2022-02-23 08:35:10|2718.7|2711|2716.76|2709.06|2718.89|2711.19|2716.46|2708.76|31
1645605320000|2022-02-23 08:35:20|2716.62|2708.92|2716.75|2709.05|2718.95|2711.25|2716.61|2708.91|37
1645605330000|2022-02-23 08:35:30|2716.74|2709.04|2718.06|2710.36|2718.45|2710.75|2716.74|2709.04|34
1645605340000|2022-02-23 08:35:40|2718.13|2710.43|2717.17|2709.47|2718.13|2710.43|2716.51|2708.81|33
1645605350000|2022-02-23 08:35:50|2717.25|2709.55|2717.02|2709.32|2717.42|2709.72|2716.9|2709.2|35
1645605360000|2022-02-23 08:36:00|2717.17|2709.47|2718.08|2710.38|2718.08|2710.38|2715.63|2707.93|37
1645605370000|2022-02-23 08:36:10|2718.64|2710.94|2715.06|2707.36|2719.74|2712.04|2715.01|2707.31|39
1645605380000|2022-02-23 08:36:20|2715.26|2707.56|2714.82|2707.12|2715.47|2707.77|2714.42|2706.72|37
1645605390000|2022-02-23 08:36:30|2714.39|2706.69|2711.49|2703.79|2714.59|2706.89|2710.46|2702.76|39
1645605400000|2022-02-23 08:36:40|2711.74|2704.04|2710.81|2703.11|2712.23|2704.53|2709.93|2702.23|41
1645605410000|2022-02-23 08:36:50|2710.72|2703.02|2712.55|2704.85|2712.79|2705.09|2710.72|2703.02|36
1645605420000|2022-02-23 08:37:00|2712.32|2704.62|2713.62|2705.92|2714.26|2706.56|2711.78|2704.08|40
1645605430000|2022-02-23 08:37:10|2713.69|2705.99|2713.51|2705.81|2714.02|2706.32|2713.38|2705.68|35
1645605440000|2022-02-23 08:37:20|2713.5|2705.8|2713.57|2705.87|2713.81|2706.11|2713.37|2705.67|31
1645605450000|2022-02-23 08:37:30|2713.68|2705.98|2712.84|2705.14|2714.04|2706.34|2712.57|2704.87|37
1645605460000|2022-02-23 08:37:40|2712.98|2705.28|2713.51|2705.81|2713.89|2706.19|2712.88|2705.18|35
1645605470000|2022-02-23 08:37:50|2712.78|2705.08|2713.12|2705.42|2713.57|2705.87|2712.78|2705.08|39
1645605480000|2022-02-23 08:38:00|2713.21|2705.51|2714.85|2707.15|2714.91|2707.21|2712.82|2705.12|37
1645605490000|2022-02-23 08:38:10|2715.06|2707.36|2714.62|2706.92|2715.24|2707.54|2714.39|2706.69|32
1645605500000|2022-02-23 08:38:20|2714.59|2706.89|2714.61|2706.91|2714.63|2706.93|2714.07|2706.37|34
1645605510000|2022-02-23 08:38:30|2714.57|2706.87|2713.53|2705.83|2714.73|2707.03|2713.33|2705.63|33
1645605520000|2022-02-23 08:38:40|2713.43|2705.73|2713.01|2705.31|2713.43|2705.73|2712.05|2704.35|40
1645605530000|2022-02-23 08:38:50|2713.03|2705.33|2713.61|2705.91|2713.61|2705.91|2712.74|2705.04|34
1645605540000|2022-02-23 08:39:00|2713.69|2705.99|2714.85|2707.15|2715.85|2708.15|2713.69|2705.99|37
1645605550000|2022-02-23 08:39:10|2714.9|2707.2|2715.1|2707.4|2715.14|2707.44|2714.76|2707.06|35
1645605560000|2022-02-23 08:39:20|2714.97|2707.27|2714.84|2707.14|2715.11|2707.41|2714.77|2707.07|34
1645605570000|2022-02-23 08:39:30|2714.87|2707.17|2716.06|2708.36|2716.15|2708.45|2714.87|2707.17|35
1645605580000|2022-02-23 08:39:40|2715.99|2708.29|2714.77|2707.07|2715.99|2708.29|2714.25|2706.55|34
1645605590000|2022-02-23 08:39:50|2714.89|2707.19|2712|2704.3|2714.97|2707.27|2711.78|2704.08|38
1645605600000|2022-02-23 08:40:00|2711.78|2704.08|2711.02|2703.32|2712.03|2704.33|2710.29|2702.59|40
1645605610000|2022-02-23 08:40:10|2710.92|2703.22|2710.73|2703.03|2711.53|2703.83|2710.5|2702.8|40
1645605620000|2022-02-23 08:40:20|2710.74|2703.04|2710.25|2702.55|2710.74|2703.04|2710.13|2702.43|32
1645605630000|2022-02-23 08:40:30|2710.31|2702.61|2710.34|2702.64|2710.59|2702.89|2710.07|2702.37|35
1645605640000|2022-02-23 08:40:40|2710.36|2702.66|2710.14|2702.44|2710.37|2702.67|2709.79|2702.09|31
1645605650000|2022-02-23 08:40:50|2710.36|2702.66|2710.33|2702.63|2710.67|2702.97|2710.01|2702.31|35
1645605660000|2022-02-23 08:41:00|2710.36|2702.66|2711.07|2703.37|2711.07|2703.37|2710.28|2702.58|31
1645605670000|2022-02-23 08:41:10|2711.5|2703.8|2712.89|2705.19|2713.46|2705.76|2711.5|2703.8|38
1645605680000|2022-02-23 08:41:20|2712.87|2705.17|2713.47|2705.77|2714.31|2706.61|2712.87|2705.17|27
1645605690000|2022-02-23 08:41:30|2713.45|2705.75|2712.45|2704.75|2713.49|2705.79|2712.28|2704.58|32
1645605700000|2022-02-23 08:41:40|2712.3|2704.6|2713.2|2705.5|2713.24|2705.54|2711.7|2704|29
1645605710000|2022-02-23 08:41:50|2713.08|2705.38|2712.23|2704.53|2713.39|2705.69|2712.2|2704.5|34
1645605720000|2022-02-23 08:42:00|2712.24|2704.54|2711.87|2704.17|2712.25|2704.55|2711.74|2704.04|31
1645605730000|2022-02-23 08:42:10|2712.31|2704.61|2713.15|2705.45|2713.24|2705.54|2712.23|2704.53|27
1645605740000|2022-02-23 08:42:20|2712.95|2705.25|2713.91|2706.21|2714.17|2706.47|2712.95|2705.25|35
1645605750000|2022-02-23 08:42:30|2714.18|2706.48|2714.51|2706.81|2714.69|2706.99|2713.38|2705.68|36
1645605760000|2022-02-23 08:42:40|2714.52|2706.82|2714.54|2706.84|2715.06|2707.36|2714.46|2706.76|33
1645605770000|2022-02-23 08:42:50|2714.62|2706.92|2715.04|2707.34|2715.07|2707.37|2714.47|2706.77|33
1645605780000|2022-02-23 08:43:00|2715.17|2707.47|2714.81|2707.11|2716.04|2708.34|2714.47|2706.77|37
1645605790000|2022-02-23 08:43:10|2714.77|2707.07|2715.03|2707.33|2715.03|2707.33|2714.1|2706.4|38
1645605800000|2022-02-23 08:43:20|2715.04|2707.34|2716.76|2709.06|2716.84|2709.14|2714.92|2707.22|38
1645605810000|2022-02-23 08:43:30|2716.75|2709.05|2717.4|2709.7|2717.53|2709.83|2716.5|2708.8|32
1645605820000|2022-02-23 08:43:40|2717.69|2709.99|2716.27|2708.57|2717.76|2710.06|2716.25|2708.55|33
1645605830000|2022-02-23 08:43:50|2716.28|2708.58|2714.88|2707.18|2716.37|2708.67|2714.88|2707.18|33
1645605840000|2022-02-23 08:44:00|2714.8|2707.1|2713.91|2706.21|2714.84|2707.14|2713.86|2706.16|35
1645605850000|2022-02-23 08:44:10|2714.29|2706.59|2713.9|2706.2|2714.36|2706.66|2713.64|2705.94|31
1645605860000|2022-02-23 08:44:20|2714.13|2706.43|2714.31|2706.61|2714.6|2706.9|2713.9|2706.2|34
1645605870000|2022-02-23 08:44:30|2714.27|2706.57|2715.64|2707.94|2715.72|2708.02|2714.27|2706.57|39
1645605880000|2022-02-23 08:44:40|2715.41|2707.71|2716.75|2709.05|2717.23|2709.53|2715.41|2707.71|37
1645605890000|2022-02-23 08:44:50|2716.77|2709.07|2716.75|2709.05|2718.48|2710.78|2716.4|2708.7|35
1645605900000|2022-02-23 08:45:00|2716.51|2708.81|2714.22|2706.52|2717.08|2709.38|2714.22|2706.52|34
1645605910000|2022-02-23 08:45:10|2714.19|2706.49|2714.3|2706.6|2714.52|2706.82|2713.84|2706.14|31
1645605920000|2022-02-23 08:45:20|2714.26|2706.56|2716.41|2708.71|2716.53|2708.83|2713.92|2706.22|38
1645605930000|2022-02-23 08:45:30|2716.73|2709.03|2716.36|2708.66|2716.86|2709.16|2716.36|2708.66|28
1645605940000|2022-02-23 08:45:40|2716.37|2708.67|2717.21|2709.51|2717.21|2709.51|2716.25|2708.55|28
1645605950000|2022-02-23 08:45:50|2717.32|2709.62|2717.51|2709.81|2717.51|2709.81|2716.91|2709.21|26
1645605960000|2022-02-23 08:46:00|2717.59|2709.89|2716.51|2708.81|2717.86|2710.16|2716.35|2708.65|29
1645605970000|2022-02-23 08:46:10|2716.68|2708.98|2717.01|2709.31|2717.36|2709.66|2716.29|2708.59|34
1645605980000|2022-02-23 08:46:20|2717.11|2709.41|2718.28|2710.58|2718.28|2710.58|2716.7|2709|33
1645605990000|2022-02-23 08:46:30|2718.09|2710.39|2717.81|2710.11|2718.09|2710.39|2717.43|2709.73|37
1645606000000|2022-02-23 08:46:40|2717.43|2709.73|2718.11|2710.41|2718.16|2710.46|2717.25|2709.55|30
1645606010000|2022-02-23 08:46:50|2718.06|2710.36|2718.28|2710.58|2718.28|2710.58|2717.91|2710.21|30
1645606020000|2022-02-23 08:47:00|2718.24|2710.54|2715.05|2707.35|2718.24|2710.54|2714.54|2706.84|35
1645606030000|2022-02-23 08:47:10|2715.03|2707.33|2716.26|2708.56|2716.82|2709.12|2715.03|2707.33|39
1645606040000|2022-02-23 08:47:20|2716.14|2708.44|2716.18|2708.48|2716.52|2708.82|2715.58|2707.88|32
1645606050000|2022-02-23 08:47:30|2716.46|2708.76|2716.39|2708.69|2716.55|2708.85|2716.23|2708.53|20
1645606060000|2022-02-23 08:47:40|2716.4|2708.7|2716.28|2708.58|2716.44|2708.74|2716.25|2708.55|22
1645606070000|2022-02-23 08:47:50|2716.27|2708.57|2716.38|2708.68|2717.55|2709.85|2716.26|2708.56|28
1645606080000|2022-02-23 08:48:00|2716.8|2709.1|2716.52|2708.82|2716.89|2709.19|2715.69|2707.99|30
1645606090000|2022-02-23 08:48:10|2716.18|2708.48|2712.17|2704.47|2716.65|2708.95|2711.35|2703.65|33
1645606100000|2022-02-23 08:48:20|2712.51|2704.81|2710.27|2702.57|2712.51|2704.81|2710.27|2702.57|37
1645606110000|2022-02-23 08:48:30|2710.26|2702.56|2709.57|2701.87|2710.75|2703.05|2709.33|2701.63|38
1645606120000|2022-02-23 08:48:40|2708.42|2700.72|2707.43|2699.73|2710.03|2702.33|2707.3|2699.6|39
1645606130000|2022-02-23 08:48:50|2707.13|2699.43|2706.48|2698.78|2707.96|2700.26|2706.46|2698.76|38
1645606140000|2022-02-23 08:49:00|2706.19|2698.49|2706.34|2698.64|2706.73|2699.03|2705.03|2697.33|38
1645606150000|2022-02-23 08:49:10|2705.61|2697.91|2706.41|2698.71|2707.85|2700.15|2705.61|2697.91|40
1645606160000|2022-02-23 08:49:20|2706.09|2698.39|2706.08|2698.38|2706.64|2698.94|2705.69|2697.99|32
1645606170000|2022-02-23 08:49:30|2705.93|2698.23|2703.56|2695.86|2706.3|2698.6|2703.56|2695.86|37
1645606180000|2022-02-23 08:49:40|2703.79|2696.09|2704.01|2696.31|2706.55|2698.85|2703.62|2695.92|37
1645606190000|2022-02-23 08:49:50|2704.19|2696.49|2704.47|2696.77|2704.69|2696.99|2704.15|2696.45|29
1645606200000|2022-02-23 08:50:00|2704.39|2696.69|2703.58|2695.88|2705.45|2697.75|2703.51|2695.81|37
1645606210000|2022-02-23 08:50:10|2703.57|2695.87|2705.65|2697.95|2706.17|2698.47|2702.46|2694.76|37
1645606220000|2022-02-23 08:50:20|2705.79|2698.09|2705.87|2698.17|2706.07|2698.37|2705.41|2697.71|33
1645606230000|2022-02-23 08:50:30|2706.3|2698.6|2707.36|2699.66|2707.44|2699.74|2705.94|2698.24|34
1645606240000|2022-02-23 08:50:40|2707.45|2699.75|2707.16|2699.46|2707.93|2700.23|2707.16|2699.46|33
1645606250000|2022-02-23 08:50:50|2706.89|2699.19|2705.91|2698.21|2707.08|2699.38|2705.74|2698.04|37
1645606260000|2022-02-23 08:51:00|2705.92|2698.22|2706.67|2698.97|2706.67|2698.97|2705.56|2697.86|28
1645606270000|2022-02-23 08:51:10|2707.04|2699.34|2706.84|2699.14|2707.28|2699.58|2706.8|2699.1|34
1645606280000|2022-02-23 08:51:20|2706.89|2699.19|2706.97|2699.27|2706.97|2699.27|2706.15|2698.45|29
1645606290000|2022-02-23 08:51:30|2706.91|2699.21|2706.99|2699.29|2707.13|2699.43|2706.69|2698.99|29
1645606300000|2022-02-23 08:51:40|2706.87|2699.17|2706.59|2698.89|2706.93|2699.23|2706.24|2698.54|32
1645606310000|2022-02-23 08:51:50|2706.64|2698.94|2707.02|2699.32|2707.45|2699.75|2706.64|2698.94|28
1645606320000|2022-02-23 08:52:00|2706.96|2699.26|2707.52|2699.82|2709.82|2702.12|2706.76|2699.06|36
1645606330000|2022-02-23 08:52:10|2707.44|2699.74|2709.32|2701.62|2709.32|2701.62|2707.44|2699.74|38
1645606340000|2022-02-23 08:52:20|2709.24|2701.54|2708.9|2701.2|2709.57|2701.87|2708.83|2701.13|35
1645606350000|2022-02-23 08:52:30|2708.82|2701.12|2705.01|2697.31|2708.85|2701.15|2704.38|2696.68|36
1645606360000|2022-02-23 08:52:40|2705.07|2697.37|2706.12|2698.42|2706.12|2698.42|2704.57|2696.87|33
1645606370000|2022-02-23 08:52:50|2706.51|2698.81|2706.05|2698.35|2706.51|2698.81|2705.63|2697.93|38
1645606380000|2022-02-23 08:53:00|2705.92|2698.22|2705.19|2697.49|2706.02|2698.32|2704.99|2697.29|34
1645606390000|2022-02-23 08:53:10|2705.25|2697.55|2704.89|2697.19|2705.39|2697.69|2704.28|2696.58|36
1645606400000|2022-02-23 08:53:20|2705.1|2697.4|2703.69|2695.99|2705.1|2697.4|2703.35|2695.65|27
1645606410000|2022-02-23 08:53:30|2704.01|2696.31|2703.72|2696.02|2705.17|2697.47|2703.49|2695.79|34
1645606420000|2022-02-23 08:53:40|2703.91|2696.21|2704|2696.3|2704.03|2696.33|2703.46|2695.76|27
1645606430000|2022-02-23 08:53:50|2704.21|2696.51|2704.83|2697.13|2705.06|2697.36|2704.21|2696.51|36
1645606440000|2022-02-23 08:54:00|2704.39|2696.69|2703.71|2696.01|2704.79|2697.09|2703.5|2695.8|35
1645606450000|2022-02-23 08:54:10|2703.75|2696.05|2704.53|2696.83|2704.62|2696.92|2703.49|2695.79|27
1645606460000|2022-02-23 08:54:20|2704.57|2696.87|2704.29|2696.59|2704.78|2697.08|2703.51|2695.81|32
1645606470000|2022-02-23 08:54:30|2704.31|2696.61|2703.93|2696.23|2704.48|2696.78|2703.7|2696|34
1645606480000|2022-02-23 08:54:40|2704.01|2696.31|2704|2696.3|2704.38|2696.68|2703.6|2695.9|30
1645606490000|2022-02-23 08:54:50|2704.01|2696.31|2704.36|2696.66|2704.45|2696.75|2703.99|2696.29|27
1645606500000|2022-02-23 08:55:00|2704.37|2696.67|2703.6|2695.9|2704.58|2696.88|2703.21|2695.51|28
1645606510000|2022-02-23 08:55:10|2703.57|2695.87|2704.25|2696.55|2704.25|2696.55|2703.56|2695.86|29
1645606520000|2022-02-23 08:55:20|2704.26|2696.56|2704.72|2697.02|2704.72|2697.02|2704.13|2696.43|27
1645606530000|2022-02-23 08:55:30|2704.71|2697.01|2705.33|2697.63|2705.77|2698.07|2704.51|2696.81|24
1645606540000|2022-02-23 08:55:40|2705.31|2697.61|2704.86|2697.16|2705.51|2697.81|2704.83|2697.13|34
1645606550000|2022-02-23 08:55:50|2704.21|2696.51|2703.15|2695.45|2704.57|2696.87|2702.56|2694.86|36
1645606560000|2022-02-23 08:56:00|2703.12|2695.42|2703.13|2695.43|2703.97|2696.27|2703.07|2695.37|35
1645606570000|2022-02-23 08:56:10|2703.33|2695.63|2703.57|2695.87|2703.57|2695.87|2702.82|2695.12|31
1645606580000|2022-02-23 08:56:20|2703.56|2695.86|2703.19|2695.49|2703.56|2695.86|2702.88|2695.18|27
1645606590000|2022-02-23 08:56:30|2703.54|2695.84|2703.38|2695.68|2703.63|2695.93|2703.04|2695.34|28
1645606600000|2022-02-23 08:56:40|2703.25|2695.55|2703.03|2695.33|2704.09|2696.39|2703.03|2695.33|34
1645606610000|2022-02-23 08:56:50|2703.26|2695.56|2703.83|2696.13|2703.83|2696.13|2703.26|2695.56|28
1645606620000|2022-02-23 08:57:00|2703.84|2696.14|2703.44|2695.74|2703.84|2696.14|2703.42|2695.72|18
1645606630000|2022-02-23 08:57:10|2703.45|2695.75|2703.5|2695.8|2703.78|2696.08|2702.94|2695.24|28
1645606640000|2022-02-23 08:57:20|2703.47|2695.77|2703.48|2695.78|2704.47|2696.77|2703.22|2695.52|35
1645606650000|2022-02-23 08:57:30|2703.46|2695.76|2703.91|2696.21|2703.91|2696.21|2703.35|2695.65|27
1645606660000|2022-02-23 08:57:40|2703.73|2696.03|2703.88|2696.18|2703.91|2696.21|2703.46|2695.76|24
1645606670000|2022-02-23 08:57:50|2703.78|2696.08|2703.95|2696.25|2704|2696.3|2703.59|2695.89|19
1645606680000|2022-02-23 08:58:00|2703.58|2695.88|2703.47|2695.77|2703.86|2696.16|2702.11|2694.41|32
1645606690000|2022-02-23 08:58:10|2703.42|2695.72|2704.73|2697.03|2704.74|2697.04|2703.36|2695.66|38
1645606700000|2022-02-23 08:58:20|2704.78|2697.08|2705.19|2697.49|2705.19|2697.49|2704.63|2696.93|35
1645606710000|2022-02-23 08:58:30|2704.97|2697.27|2706.87|2699.17|2706.93|2699.23|2704.97|2697.27|36
1645606720000|2022-02-23 08:58:40|2707.1|2699.4|2706.83|2699.13|2707.79|2700.09|2706.46|2698.76|37
1645606730000|2022-02-23 08:58:50|2706.27|2698.57|2706.5|2698.8|2706.69|2698.99|2705.82|2698.12|33
1645606740000|2022-02-23 08:59:00|2706.53|2698.83|2706.82|2699.12|2707.36|2699.66|2706.24|2698.54|33
1645606750000|2022-02-23 08:59:10|2706.55|2698.85|2707.31|2699.61|2707.31|2699.61|2706.55|2698.85|28
1645606760000|2022-02-23 08:59:20|2707.33|2699.63|2708.83|2701.13|2708.94|2701.24|2706.87|2699.17|35
1645606770000|2022-02-23 08:59:30|2708.69|2700.99|2708.61|2700.91|2709.17|2701.47|2707.98|2700.28|34
1645606780000|2022-02-23 08:59:40|2708.45|2700.75|2709.49|2701.79|2709.52|2701.82|2708.36|2700.66|36
1645606790000|2022-02-23 08:59:50|2709.5|2701.8|2707.7|2700|2709.52|2701.82|2707.4|2699.7|34
1645606800000|2022-02-23 09:00:00|2707.88|2700.18|2709.32|2701.62|2709.46|2701.76|2707.88|2700.18|33
1645606810000|2022-02-23 09:00:10|2709.05|2701.35|2706.02|2698.32|2709.48|2701.78|2705.85|2698.15|37
1645606820000|2022-02-23 09:00:20|2706.07|2698.37|2706.25|2698.55|2706.51|2698.81|2705.87|2698.17|28
1645606830000|2022-02-23 09:00:30|2706.32|2698.62|2706.9|2699.2|2707|2699.3|2706.23|2698.53|29
1645606840000|2022-02-23 09:00:40|2706.88|2699.18|2706.48|2698.78|2707.2|2699.5|2706.01|2698.31|31
1645606850000|2022-02-23 09:00:50|2706.5|2698.8|2706.52|2698.82|2706.77|2699.07|2705.89|2698.19|35
1645606860000|2022-02-23 09:01:00|2706.43|2698.73|2705.84|2698.14|2706.54|2698.84|2705.62|2697.92|33
1645606870000|2022-02-23 09:01:10|2705.96|2698.26|2706.38|2698.68|2706.56|2698.86|2705.84|2698.14|32
1645606880000|2022-02-23 09:01:20|2706.32|2698.62|2705.64|2697.94|2706.51|2698.81|2705.51|2697.81|31
1645606890000|2022-02-23 09:01:30|2706.02|2698.32|2705.32|2697.62|2706.03|2698.33|2705.23|2697.53|31
1645606900000|2022-02-23 09:01:40|2705.28|2697.58|2705.71|2698.01|2705.89|2698.19|2704.55|2696.85|36
1645606910000|2022-02-23 09:01:50|2705.74|2698.04|2705.75|2698.05|2706.14|2698.44|2705.59|2697.89|26
1645606920000|2022-02-23 09:02:00|2705.72|2698.02|2704.82|2697.12|2705.86|2698.16|2704.67|2696.97|35
1645606930000|2022-02-23 09:02:10|2704.76|2697.06|2704.75|2697.05|2704.83|2697.13|2703.9|2696.2|30
1645606940000|2022-02-23 09:02:20|2704.71|2697.01|2705.94|2698.24|2706.26|2698.56|2704.71|2697.01|37
1645606950000|2022-02-23 09:02:30|2705.54|2697.84|2705.54|2697.84|2706.01|2698.31|2705.37|2697.67|33
1645606960000|2022-02-23 09:02:40|2705.44|2697.74|2704.9|2697.2|2705.44|2697.74|2704.73|2697.03|30
1645606970000|2022-02-23 09:02:50|2704.91|2697.21|2705.05|2697.35|2705.32|2697.62|2704.84|2697.14|34
1645606980000|2022-02-23 09:03:00|2705.03|2697.33|2705.66|2697.96|2705.98|2698.28|2705.03|2697.33|32
1645606990000|2022-02-23 09:03:10|2705.79|2698.09|2705.97|2698.27|2705.97|2698.27|2705.57|2697.87|32
1645607000000|2022-02-23 09:03:20|2705.96|2698.26|2705.76|2698.06|2705.96|2698.26|2705.61|2697.91|21
1645607010000|2022-02-23 09:03:30|2705.83|2698.13|2706.78|2699.08|2706.88|2699.18|2705.81|2698.11|27
1645607020000|2022-02-23 09:03:40|2706.86|2699.16|2707.44|2699.74|2707.76|2700.06|2706.8|2699.1|37
1645607030000|2022-02-23 09:03:50|2707.42|2699.72|2707.58|2699.88|2707.58|2699.88|2707.1|2699.4|21
1645607040000|2022-02-23 09:04:00|2707.59|2699.89|2708.74|2701.04|2708.74|2701.04|2707.47|2699.77|35
1645607050000|2022-02-23 09:04:10|2708.6|2700.9|2708.88|2701.18|2708.98|2701.28|2708.47|2700.77|34
1645607060000|2022-02-23 09:04:20|2708.84|2701.14|2709.79|2702.09|2709.92|2702.22|2708.49|2700.79|32
1645607070000|2022-02-23 09:04:30|2709.78|2702.08|2709.22|2701.52|2709.83|2702.13|2709.16|2701.46|33
1645607080000|2022-02-23 09:04:40|2709.17|2701.47|2709.67|2701.97|2709.67|2701.97|2709.17|2701.47|28
1645607090000|2022-02-23 09:04:50|2709.74|2702.04|2709.18|2701.48|2710|2702.3|2708.86|2701.16|27
1645607100000|2022-02-23 09:05:00|2709.16|2701.46|2709.03|2701.33|2709.16|2701.46|2708.9|2701.2|27
1645607110000|2022-02-23 09:05:10|2708.92|2701.22|2708.96|2701.26|2709.12|2701.42|2708.85|2701.15|16
1645607120000|2022-02-23 09:05:20|2708.97|2701.27|2710.07|2702.37|2710.1|2702.4|2708.9|2701.2|24
1645607130000|2022-02-23 09:05:30|2709.98|2702.28|2710.24|2702.54|2710.27|2702.57|2709.68|2701.98|26
1645607140000|2022-02-23 09:05:40|2710.25|2702.55|2710|2702.3|2710.28|2702.58|2710|2702.3|25
1645607150000|2022-02-23 09:05:50|2709.92|2702.22|2710.38|2702.68|2710.48|2702.78|2709.89|2702.19|28
1645607160000|2022-02-23 09:06:00|2710.36|2702.66|2710.13|2702.43|2710.46|2702.76|2709.92|2702.22|32
1645607170000|2022-02-23 09:06:10|2710.08|2702.38|2710.02|2702.32|2710.14|2702.44|2709.8|2702.1|26
1645607180000|2022-02-23 09:06:20|2710.04|2702.34|2709.7|2702|2710.1|2702.4|2709.48|2701.78|32
1645607190000|2022-02-23 09:06:30|2709.68|2701.98|2708.78|2701.08|2709.7|2702|2708.28|2700.58|28
1645607200000|2022-02-23 09:06:40|2708.84|2701.14|2708.74|2701.04|2709.02|2701.32|2708.6|2700.9|27
1645607210000|2022-02-23 09:06:50|2708.75|2701.05|2710.28|2702.58|2710.28|2702.58|2708.75|2701.05|27
1645607220000|2022-02-23 09:07:00|2710.16|2702.46|2710.7|2703|2711.05|2703.35|2710.15|2702.45|27
1645607230000|2022-02-23 09:07:10|2710.69|2702.99|2710.39|2702.69|2710.69|2702.99|2709.94|2702.24|20
1645607240000|2022-02-23 09:07:20|2710.31|2702.61|2710.61|2702.91|2710.78|2703.08|2710.31|2702.61|28
1645607250000|2022-02-23 09:07:30|2710.6|2702.9|2711.07|2703.37|2711.07|2703.37|2710.57|2702.87|31
1645607260000|2022-02-23 09:07:40|2711.08|2703.38|2712.19|2704.49|2712.45|2704.75|2711|2703.3|33
1645607270000|2022-02-23 09:07:50|2712.31|2704.61|2712.76|2705.06|2712.93|2705.23|2712.07|2704.37|32
1645607280000|2022-02-23 09:08:00|2712.82|2705.12|2713.07|2705.37|2713.09|2705.39|2712.73|2705.03|35
1645607290000|2022-02-23 09:08:10|2713.29|2705.59|2714.88|2707.18|2714.88|2707.18|2713.09|2705.39|30
1645607300000|2022-02-23 09:08:20|2714.87|2707.17|2716.12|2708.42|2717.05|2709.35|2714.87|2707.17|35
1645607310000|2022-02-23 09:08:30|2716.14|2708.44|2716.84|2709.14|2717.12|2709.42|2716.09|2708.39|37
1645607320000|2022-02-23 09:08:40|2716.85|2709.15|2716.86|2709.16|2716.96|2709.26|2716.72|2709.02|34
1645607330000|2022-02-23 09:08:50|2716.84|2709.14|2717.38|2709.68|2717.41|2709.71|2716.75|2709.05|33
1645607340000|2022-02-23 09:09:00|2717.35|2709.65|2717.19|2709.49|2717.55|2709.85|2716.57|2708.87|33
1645607350000|2022-02-23 09:09:10|2717.22|2709.52|2717.39|2709.69|2717.55|2709.85|2717.2|2709.5|24
1645607360000|2022-02-23 09:09:20|2717.55|2709.85|2716.4|2708.7|2717.55|2709.85|2716.18|2708.48|34
1645607370000|2022-02-23 09:09:30|2716.42|2708.72|2716.12|2708.42|2716.42|2708.72|2715.67|2707.97|34
1645607380000|2022-02-23 09:09:40|2716.29|2708.59|2715.99|2708.29|2716.63|2708.93|2715.7|2708|24
1645607390000|2022-02-23 09:09:50|2716.02|2708.32|2716.05|2708.35|2716.4|2708.7|2715.78|2708.08|33
1645607400000|2022-02-23 09:10:00|2716.13|2708.43|2716.15|2708.45|2716.75|2709.05|2715.94|2708.24|33
1645607410000|2022-02-23 09:10:10|2716.24|2708.54|2714.6|2706.9|2716.32|2708.62|2714.6|2706.9|37
1645607420000|2022-02-23 09:10:20|2714.59|2706.89|2716.13|2708.43|2716.29|2708.59|2714.48|2706.78|34
1645607430000|2022-02-23 09:10:30|2716.12|2708.42|2717.86|2710.16|2717.98|2710.28|2716.12|2708.42|34
1645607440000|2022-02-23 09:10:40|2717.85|2710.15|2720.64|2712.94|2721.25|2713.55|2717.85|2710.15|27
1645607450000|2022-02-23 09:10:50|2718.35|2710.65|2719.56|2711.86|2719.57|2711.87|2718.32|2710.62|35
1645607460000|2022-02-23 09:11:00|2719.59|2711.89|2719.89|2712.19|2719.89|2712.19|2719.19|2711.49|32
1645607470000|2022-02-23 09:11:10|2720.09|2712.39|2722.67|2714.97|2723.19|2715.49|2720.03|2712.33|38
1645607480000|2022-02-23 09:11:20|2723.05|2715.35|2722.59|2714.89|2723.63|2715.93|2722.15|2714.45|39
1645607490000|2022-02-23 09:11:30|2722.67|2714.97|2721.62|2713.92|2722.71|2715.01|2720.97|2713.27|36
1645607500000|2022-02-23 09:11:40|2721.61|2713.91|2724.86|2717.16|2724.91|2717.21|2721.61|2713.91|37
1645607510000|2022-02-23 09:11:50|2724.84|2717.14|2725.49|2717.79|2726.12|2718.42|2724.79|2717.09|38
1645607520000|2022-02-23 09:12:00|2725.45|2717.75|2725.5|2717.8|2727.01|2719.31|2725.22|2717.52|38
1645607530000|2022-02-23 09:12:10|2725.82|2718.12|2725.75|2718.05|2727.86|2720.16|2725.75|2718.05|36
1645607540000|2022-02-23 09:12:20|2725.72|2718.02|2724.83|2717.13|2725.88|2718.18|2724.52|2716.82|36
1645607550000|2022-02-23 09:12:30|2724.9|2717.2|2723.33|2715.63|2725.08|2717.38|2722.71|2715.01|35
1645607560000|2022-02-23 09:12:40|2723.34|2715.64|2723.02|2715.32|2723.41|2715.71|2722.29|2714.59|27
1645607570000|2022-02-23 09:12:50|2723|2715.3|2725.19|2717.49|2725.19|2717.49|2721.98|2714.28|34
1645607580000|2022-02-23 09:13:00|2725.22|2717.52|2723.29|2715.59|2726.11|2718.41|2723.26|2715.56|36
1645607590000|2022-02-23 09:13:10|2723.31|2715.61|2723.31|2715.61|2723.58|2715.88|2723.18|2715.48|29
1645607600000|2022-02-23 09:13:20|2722.94|2715.24|2722.99|2715.29|2722.99|2715.29|2722.8|2715.1|27
1645607610000|2022-02-23 09:13:30|2722.89|2715.19|2723.29|2715.59|2723.29|2715.59|2722.81|2715.11|29
1645607620000|2022-02-23 09:13:40|2723.27|2715.57|2723.18|2715.48|2723.37|2715.67|2723.04|2715.34|28
1645607630000|2022-02-23 09:13:50|2723.03|2715.33|2723.64|2715.94|2723.7|2716|2722.89|2715.19|30
1645607640000|2022-02-23 09:14:00|2723.68|2715.98|2723|2715.3|2723.68|2715.98|2723|2715.3|37
1645607650000|2022-02-23 09:14:10|2722.89|2715.19|2723.48|2715.78|2723.57|2715.87|2722.23|2714.53|37
1645607660000|2022-02-23 09:14:20|2723.5|2715.8|2723.56|2715.86|2723.82|2716.12|2723.34|2715.64|35
1645607670000|2022-02-23 09:14:30|2723.59|2715.89|2722.99|2715.29|2723.88|2716.18|2722.99|2715.29|40
1645607680000|2022-02-23 09:14:40|2723.01|2715.31|2723.79|2716.09|2723.9|2716.2|2722.71|2715.01|30
1645607690000|2022-02-23 09:14:50|2723.81|2716.11|2724.42|2716.72|2724.89|2717.19|2723.68|2715.98|34
1645607700000|2022-02-23 09:15:00|2724.07|2716.37|2722.66|2714.96|2724.66|2716.96|2722.24|2714.54|36
1645607710000|2022-02-23 09:15:10|2722.67|2714.97|2723.95|2716.25|2723.95|2716.25|2721.92|2714.22|37
1645607720000|2022-02-23 09:15:20|2723.99|2716.29|2724.63|2716.93|2724.72|2717.02|2723.25|2715.55|36
1645607730000|2022-02-23 09:15:30|2724.57|2716.87|2723.45|2715.75|2724.57|2716.87|2723.11|2715.41|33
1645607740000|2022-02-23 09:15:40|2723.41|2715.71|2722.68|2714.98|2723.67|2715.97|2722.68|2714.98|36
1645607750000|2022-02-23 09:15:50|2721.41|2713.71|2721.4|2713.7|2722.01|2714.31|2720.75|2713.05|37
1645607760000|2022-02-23 09:16:00|2721.76|2714.06|2721.39|2713.69|2722.19|2714.49|2721.36|2713.66|29
1645607770000|2022-02-23 09:16:10|2721.25|2713.55|2722.05|2714.35|2722.09|2714.39|2721.07|2713.37|29
1645607780000|2022-02-23 09:16:20|2721.87|2714.17|2722.2|2714.5|2722.32|2714.62|2721.82|2714.12|31
1645607790000|2022-02-23 09:16:30|2722.04|2714.34|2721.91|2714.21|2722.2|2714.5|2721.33|2713.63|36
1645607800000|2022-02-23 09:16:40|2721.88|2714.18|2722.35|2714.65|2722.49|2714.79|2721.36|2713.66|37
1645607810000|2022-02-23 09:16:50|2722.18|2714.48|2722.67|2714.97|2723.27|2715.57|2722.18|2714.48|34
1645607820000|2022-02-23 09:17:00|2722.64|2714.94|2721.87|2714.17|2722.64|2714.94|2721.62|2713.92|34
1645607830000|2022-02-23 09:17:10|2721.84|2714.14|2722.38|2714.68|2722.38|2714.68|2720.68|2712.98|33
1645607840000|2022-02-23 09:17:20|2722.9|2715.2|2722.91|2715.21|2723.3|2715.6|2722.89|2715.19|36
1645607850000|2022-02-23 09:17:30|2722.37|2714.67|2724.12|2716.42|2724.35|2716.65|2722.02|2714.32|30
1645607860000|2022-02-23 09:17:40|2724.15|2716.45|2725.07|2717.37|2725.49|2717.79|2724.12|2716.42|31
1645607870000|2022-02-23 09:17:50|2725.19|2717.49|2725.28|2717.58|2726.04|2718.34|2724.99|2717.29|35
1645607880000|2022-02-23 09:18:00|2725.01|2717.31|2724.57|2716.87|2725.26|2717.56|2724.43|2716.73|38
1645607890000|2022-02-23 09:18:10|2724.58|2716.88|2724.74|2717.04|2725.45|2717.75|2724.51|2716.81|38
1645607900000|2022-02-23 09:18:20|2724.71|2717.01|2725.24|2717.54|2725.24|2717.54|2724.6|2716.9|27
1645607910000|2022-02-23 09:18:30|2725.22|2717.52|2725.04|2717.34|2725.59|2717.89|2725.01|2717.31|35
1645607920000|2022-02-23 09:18:40|2725.01|2717.31|2725.22|2717.52|2725.54|2717.84|2724.76|2717.06|33
1645607930000|2022-02-23 09:18:50|2725.23|2717.53|2726.94|2719.24|2727.01|2719.31|2725.14|2717.44|32
1645607940000|2022-02-23 09:19:00|2726.5|2718.8|2724.45|2716.75|2726.5|2718.8|2724.06|2716.36|38
1645607950000|2022-02-23 09:19:10|2724.83|2717.13|2725.1|2717.4|2725.28|2717.58|2724.67|2716.97|33
1645607960000|2022-02-23 09:19:20|2724.81|2717.11|2724.3|2716.6|2724.81|2717.11|2724.02|2716.32|34
1645607970000|2022-02-23 09:19:30|2724.51|2716.81|2724.33|2716.63|2724.52|2716.82|2724.15|2716.45|26
1645607980000|2022-02-23 09:19:40|2724.29|2716.59|2724.41|2716.71|2724.42|2716.72|2724.2|2716.5|26
1645607990000|2022-02-23 09:19:50|2724.4|2716.7|2723.45|2715.75|2724.4|2716.7|2723.45|2715.75|24
1645608000000|2022-02-23 09:20:00|2723.7|2716|2724.77|2717.07|2724.8|2717.1|2723.7|2716|30
1645608010000|2022-02-23 09:20:10|2724.88|2717.18|2721.65|2713.95|2726.07|2718.37|2720.91|2713.21|34
1645608020000|2022-02-23 09:20:20|2721.33|2713.63|2721.42|2713.72|2721.49|2713.79|2720.4|2712.7|38
1645608030000|2022-02-23 09:20:30|2721.43|2713.73|2722.25|2714.55|2722.34|2714.64|2721.36|2713.66|34
1645608040000|2022-02-23 09:20:40|2722.29|2714.59|2722.37|2714.67|2722.37|2714.67|2721.81|2714.11|36
1645608050000|2022-02-23 09:20:50|2722.58|2714.88|2722.58|2714.88|2722.81|2715.11|2722.44|2714.74|28
1645608060000|2022-02-23 09:21:00|2722.55|2714.85|2723.55|2715.85|2724.06|2716.36|2722.41|2714.71|33
1645608070000|2022-02-23 09:21:10|2723.75|2716.05|2722.23|2714.53|2723.75|2716.05|2722.2|2714.5|36
1645608080000|2022-02-23 09:21:20|2722.06|2714.36|2721.19|2713.49|2722.06|2714.36|2721.11|2713.41|27
1645608090000|2022-02-23 09:21:30|2721.22|2713.52|2721.2|2713.5|2721.38|2713.68|2720.99|2713.29|32
1645608100000|2022-02-23 09:21:40|2721.32|2713.62|2721.17|2713.47|2721.56|2713.86|2720.88|2713.18|31
1645608110000|2022-02-23 09:21:50|2721.19|2713.49|2721.14|2713.44|2721.55|2713.85|2720.84|2713.14|27
1645608120000|2022-02-23 09:22:00|2721.06|2713.36|2721.17|2713.47|2721.28|2713.58|2721.02|2713.32|26
1645608130000|2022-02-23 09:22:10|2721.15|2713.45|2720.38|2712.68|2721.3|2713.6|2720.38|2712.68|26
1645608140000|2022-02-23 09:22:20|2720.31|2712.61|2720.36|2712.66|2720.53|2712.83|2719.9|2712.2|31
1645608150000|2022-02-23 09:22:30|2720.44|2712.74|2720.98|2713.28|2721.52|2713.82|2720.44|2712.74|35
1645608160000|2022-02-23 09:22:40|2721.17|2713.47|2723.22|2715.52|2723.26|2715.56|2721.05|2713.35|33
1645608170000|2022-02-23 09:22:50|2723.11|2715.41|2723.07|2715.37|2723.16|2715.46|2722.83|2715.13|29
1645608180000|2022-02-23 09:23:00|2723.08|2715.38|2723.03|2715.33|2723.52|2715.82|2722.79|2715.09|31
1645608190000|2022-02-23 09:23:10|2723.06|2715.36|2724.92|2717.22|2725.18|2717.48|2723.06|2715.36|31
1645608200000|2022-02-23 09:23:20|2724.65|2716.95|2723.35|2715.65|2724.74|2717.04|2723.27|2715.57|38
1645608210000|2022-02-23 09:23:30|2723.39|2715.69|2722.31|2714.61|2723.55|2715.85|2721.99|2714.29|35
1645608220000|2022-02-23 09:23:40|2722.15|2714.45|2722.62|2714.92|2722.92|2715.22|2722.15|2714.45|20
1645608230000|2022-02-23 09:23:50|2722.39|2714.69|2724.09|2716.39|2724.15|2716.45|2722.38|2714.68|26
1645608240000|2022-02-23 09:24:00|2724.15|2716.45|2723.25|2715.55|2724.18|2716.48|2723.19|2715.49|33
1645608250000|2022-02-23 09:24:10|2723.24|2715.54|2724.82|2717.12|2724.98|2717.28|2723.24|2715.54|36
1645608260000|2022-02-23 09:24:20|2724.85|2717.15|2724.47|2716.77|2725.1|2717.4|2724.47|2716.77|22
1645608270000|2022-02-23 09:24:30|2724.59|2716.89|2723.72|2716.02|2724.6|2716.9|2723.66|2715.96|29
1645608280000|2022-02-23 09:24:40|2723.8|2716.1|2724.29|2716.59|2724.66|2716.96|2723.67|2715.97|26
1645608290000|2022-02-23 09:24:50|2724.05|2716.35|2724.39|2716.69|2724.76|2717.06|2723.85|2716.15|23
1645608300000|2022-02-23 09:25:00|2724.21|2716.51|2724.42|2716.72|2724.42|2716.72|2723.88|2716.18|23
1645608310000|2022-02-23 09:25:10|2724.4|2716.7|2724.34|2716.64|2724.47|2716.77|2724.02|2716.32|30
1645608320000|2022-02-23 09:25:20|2724.33|2716.63|2724.9|2717.2|2725.48|2717.78|2724.33|2716.63|27
1645608330000|2022-02-23 09:25:30|2724.89|2717.19|2723.94|2716.24|2724.89|2717.19|2723.78|2716.08|35
1645608340000|2022-02-23 09:25:40|2724.33|2716.63|2724.44|2716.74|2724.87|2717.17|2724.25|2716.55|40
1645608350000|2022-02-23 09:25:50|2724.34|2716.64|2723.49|2715.79|2724.75|2717.05|2723.44|2715.74|28
1645608360000|2022-02-23 09:26:00|2723.47|2715.77|2722.85|2715.15|2723.49|2715.79|2722.47|2714.77|21
1645608370000|2022-02-23 09:26:10|2723.32|2715.62|2720.84|2713.14|2724.29|2716.59|2720.43|2712.73|38
1645608380000|2022-02-23 09:26:20|2720.83|2713.13|2721.62|2713.92|2721.62|2713.92|2719.23|2711.53|29
1645608390000|2022-02-23 09:26:30|2721.36|2713.66|2720.92|2713.22|2721.52|2713.82|2720.74|2713.04|28
1645608400000|2022-02-23 09:26:40|2720.89|2713.19|2720.79|2713.09|2721.01|2713.31|2720.77|2713.07|23
1645608410000|2022-02-23 09:26:50|2720.77|2713.07|2719.59|2711.89|2720.83|2713.13|2719.44|2711.74|24
1645608420000|2022-02-23 09:27:00|2719.55|2711.85|2719.77|2712.07|2720.52|2712.82|2719.38|2711.68|32
1645608430000|2022-02-23 09:27:10|2719.6|2711.9|2718.34|2710.64|2719.77|2712.07|2718.22|2710.52|31
1645608440000|2022-02-23 09:27:20|2718.42|2710.72|2718.41|2710.71|2719.11|2711.41|2717.33|2709.63|34
1645608450000|2022-02-23 09:27:30|2718.43|2710.73|2718.56|2710.86|2718.68|2710.98|2718.35|2710.65|22
1645608460000|2022-02-23 09:27:40|2718.47|2710.77|2718.45|2710.75|2718.83|2711.13|2718.24|2710.54|12
1645608470000|2022-02-23 09:27:50|2718.26|2710.56|2717.9|2710.2|2718.26|2710.56|2717.33|2709.63|39
1645608480000|2022-02-23 09:28:00|2717.97|2710.27|2718.2|2710.5|2718.4|2710.7|2717.94|2710.24|38
1645608490000|2022-02-23 09:28:10|2718.19|2710.49|2718.02|2710.32|2718.27|2710.57|2717.92|2710.22|21
1645608500000|2022-02-23 09:28:20|2718.05|2710.35|2718.21|2710.51|2718.34|2710.64|2717.92|2710.22|26
1645608510000|2022-02-23 09:28:30|2718.2|2710.5|2717.63|2709.93|2718.21|2710.51|2717.62|2709.92|35
1645608520000|2022-02-23 09:28:40|2717.74|2710.04|2718.07|2710.37|2718.07|2710.37|2717.56|2709.86|28
1645608530000|2022-02-23 09:28:50|2718.05|2710.35|2718.02|2710.32|2718.58|2710.88|2717.5|2709.8|32
1645608540000|2022-02-23 09:29:00|2718.35|2710.65|2719.81|2712.11|2719.86|2712.16|2718.29|2710.59|33
1645608550000|2022-02-23 09:29:10|2719.78|2712.08|2718.63|2710.93|2719.79|2712.09|2718.4|2710.7|33
1645608560000|2022-02-23 09:29:20|2718.7|2711|2719.28|2711.58|2719.3|2711.6|2718.58|2710.88|32
1645608570000|2022-02-23 09:29:30|2719.42|2711.72|2720.53|2712.83|2720.9|2713.2|2719.42|2711.72|32
1645608580000|2022-02-23 09:29:40|2720.23|2712.53|2720.66|2712.96|2720.85|2713.15|2720.22|2712.52|36
1645608590000|2022-02-23 09:29:50|2720.7|2713|2720.6|2712.9|2720.95|2713.25|2720.25|2712.55|28
1645608600000|2022-02-23 09:30:00|2720.33|2712.63|2719.07|2711.37|2720.33|2712.63|2719|2711.3|35
1645608610000|2022-02-23 09:30:10|2719.06|2711.36|2718.84|2711.14|2719.06|2711.36|2718.45|2710.75|24
1645608620000|2022-02-23 09:30:20|2718.93|2711.23|2719.07|2711.37|2719.2|2711.5|2718.82|2711.12|23
1645608630000|2022-02-23 09:30:30|2719.11|2711.41|2718.4|2710.7|2719.75|2712.05|2717.87|2710.17|36
1645608640000|2022-02-23 09:30:40|2718.46|2710.76|2720.13|2712.43|2720.16|2712.46|2718.46|2710.76|39
1645608650000|2022-02-23 09:30:50|2720.15|2712.45|2721.44|2713.74|2721.44|2713.74|2720.11|2712.41|35
1645608660000|2022-02-23 09:31:00|2721.47|2713.77|2722.66|2714.96|2722.66|2714.96|2721.33|2713.63|36
1645608670000|2022-02-23 09:31:10|2722.65|2714.95|2722.05|2714.35|2722.82|2715.12|2722.05|2714.35|30
1645608680000|2022-02-23 09:31:20|2722.07|2714.37|2722.44|2714.74|2722.75|2715.05|2722.05|2714.35|34
1645608690000|2022-02-23 09:31:30|2722.52|2714.82|2722.61|2714.91|2723.81|2716.11|2722.4|2714.7|20
1645608700000|2022-02-23 09:31:40|2722.78|2715.08|2723.13|2715.43|2723.13|2715.43|2722.71|2715.01|21
1645608710000|2022-02-23 09:31:50|2723.16|2715.46|2723.96|2716.26|2723.97|2716.27|2722.85|2715.15|17
1645608720000|2022-02-23 09:32:00|2723.89|2716.19|2723.64|2715.94|2723.99|2716.29|2723.46|2715.76|31
1645608730000|2022-02-23 09:32:10|2723.62|2715.92|2723.24|2715.54|2723.72|2716.02|2723.13|2715.43|27
1645608740000|2022-02-23 09:32:20|2723.39|2715.69|2723.16|2715.46|2723.56|2715.86|2722.77|2715.07|32
1645608750000|2022-02-23 09:32:30|2723.04|2715.34|2723.99|2716.29|2724.37|2716.67|2722.98|2715.28|34
1645608760000|2022-02-23 09:32:40|2724.03|2716.33|2724|2716.3|2724.32|2716.62|2723.85|2716.15|35
1645608770000|2022-02-23 09:32:50|2724.06|2716.36|2723.77|2716.07|2724.06|2716.36|2723.72|2716.02|25
1645608780000|2022-02-23 09:33:00|2723.76|2716.06|2724.98|2717.28|2725.01|2717.31|2723.7|2716|28
1645608790000|2022-02-23 09:33:10|2724.81|2717.11|2724.76|2717.06|2725.44|2717.74|2724.55|2716.85|32
1645608800000|2022-02-23 09:33:20|2724.74|2717.04|2725.21|2717.51|2725.23|2717.53|2724.55|2716.85|23
1645608810000|2022-02-23 09:33:30|2725.23|2717.53|2724.23|2716.53|2725.46|2717.76|2723.48|2715.78|32
1645608820000|2022-02-23 09:33:40|2724.09|2716.39|2725.23|2717.53|2725.54|2717.84|2724.01|2716.31|34
1645608830000|2022-02-23 09:33:50|2725.31|2717.61|2725.43|2717.73|2725.43|2717.73|2725.05|2717.35|22
1645608840000|2022-02-23 09:34:00|2725.46|2717.76|2726.21|2718.51|2726.21|2718.51|2725.46|2717.76|17
1645608850000|2022-02-23 09:34:10|2726.24|2718.54|2725.44|2717.74|2726.4|2718.7|2725.37|2717.67|23
1645608860000|2022-02-23 09:34:20|2725.45|2717.75|2726.32|2718.62|2726.41|2718.71|2725.44|2717.74|33
1645608870000|2022-02-23 09:34:30|2726.31|2718.61|2726.25|2718.55|2726.64|2718.94|2726.1|2718.4|15
1645608880000|2022-02-23 09:34:40|2726.27|2718.57|2726.16|2718.46|2726.31|2718.61|2725.85|2718.15|20
1645608890000|2022-02-23 09:34:50|2726.26|2718.56|2725.94|2718.24|2726.31|2718.61|2725.84|2718.14|23
1645608900000|2022-02-23 09:35:00|2725.95|2718.25|2726.5|2718.8|2726.85|2719.15|2725.65|2717.95|25
1645608910000|2022-02-23 09:35:10|2726.21|2718.51|2723.41|2715.71|2726.48|2718.78|2723.41|2715.71|39
1645608920000|2022-02-23 09:35:20|2723.39|2715.69|2723.76|2716.06|2724.06|2716.36|2723.25|2715.55|38
1645608930000|2022-02-23 09:35:30|2723.61|2715.91|2725.28|2717.58|2725.4|2717.7|2723.61|2715.91|38
1645608940000|2022-02-23 09:35:40|2725.27|2717.57|2724.2|2716.5|2725.59|2717.89|2724.02|2716.32|34
1645608950000|2022-02-23 09:35:50|2724.14|2716.44|2723.8|2716.1|2724.37|2716.67|2723.14|2715.44|33
1645608960000|2022-02-23 09:36:00|2723.87|2716.17|2725.48|2717.78|2725.48|2717.78|2723.87|2716.17|18
1645608970000|2022-02-23 09:36:10|2725.34|2717.64|2724.67|2716.97|2725.34|2717.64|2724.38|2716.68|29
1645608980000|2022-02-23 09:36:20|2724.77|2717.07|2725.08|2717.38|2725.62|2717.92|2724.44|2716.74|22
1645608990000|2022-02-23 09:36:30|2725.1|2717.4|2725.12|2717.42|2725.84|2718.14|2724.78|2717.08|19
1645609000000|2022-02-23 09:36:40|2725.11|2717.41|2724.75|2717.05|2725.13|2717.43|2724.35|2716.65|21
1645609010000|2022-02-23 09:36:50|2724.6|2716.9|2726.54|2718.84|2726.72|2719.02|2724.57|2716.87|33
1645609020000|2022-02-23 09:37:00|2726.25|2718.55|2726.5|2718.8|2727.23|2719.53|2726.25|2718.55|32
1645609030000|2022-02-23 09:37:10|2726.52|2718.82|2726.47|2718.77|2727|2719.3|2726.06|2718.36|32
1645609040000|2022-02-23 09:37:20|2726.43|2718.73|2726.04|2718.34|2726.63|2718.93|2725.86|2718.16|27
1645609050000|2022-02-23 09:37:30|2726.2|2718.5|2724.5|2716.8|2726.2|2718.5|2724.12|2716.42|23
1645609060000|2022-02-23 09:37:40|2724.98|2717.28|2724.94|2717.24|2725.14|2717.44|2724.9|2717.2|15
1645609070000|2022-02-23 09:37:50|2724.95|2717.25|2723.99|2716.29|2725.85|2718.15|2723.66|2715.96|28
1645609080000|2022-02-23 09:38:00|2723.91|2716.21|2725.25|2717.55|2725.36|2717.66|2723.14|2715.44|35
1645609090000|2022-02-23 09:38:10|2725.22|2717.52|2725.42|2717.72|2725.42|2717.72|2724.91|2717.21|22
1645609100000|2022-02-23 09:38:20|2725.54|2717.84|2725.83|2718.13|2725.95|2718.25|2725.54|2717.84|24
1645609110000|2022-02-23 09:38:30|2725.78|2718.08|2726.02|2718.32|2726.35|2718.65|2725.63|2717.93|28
1645609120000|2022-02-23 09:38:40|2726.04|2718.34|2725.85|2718.15|2726.29|2718.59|2725.83|2718.13|30
1645609130000|2022-02-23 09:38:50|2725.86|2718.16|2726.22|2718.52|2726.44|2718.74|2725.86|2718.16|32
1645609140000|2022-02-23 09:39:00|2726.29|2718.59|2726.27|2718.57|2726.34|2718.64|2726.01|2718.31|23
1645609150000|2022-02-23 09:39:10|2726.49|2718.79|2726.24|2718.54|2726.49|2718.79|2726.03|2718.33|30
1645609160000|2022-02-23 09:39:20|2726.05|2718.35|2726.25|2718.55|2726.64|2718.94|2726.04|2718.34|26
1645609170000|2022-02-23 09:39:30|2726.26|2718.56|2726.26|2718.56|2726.46|2718.76|2726.08|2718.38|21
1645609180000|2022-02-23 09:39:40|2726.33|2718.63|2726.55|2718.85|2726.87|2719.17|2726.25|2718.55|26
1645609190000|2022-02-23 09:39:50|2726.54|2718.84|2726.33|2718.63|2726.65|2718.95|2726.24|2718.54|34
1645609200000|2022-02-23 09:40:00|2726.34|2718.64|2726.4|2718.7|2726.68|2718.98|2725.52|2717.82|34
1645609210000|2022-02-23 09:40:10|2726.38|2718.68|2726.08|2718.38|2726.61|2718.91|2725.99|2718.29|32
1645609220000|2022-02-23 09:40:20|2726.38|2718.68|2726.19|2718.49|2726.46|2718.76|2725.94|2718.24|26
1645609230000|2022-02-23 09:40:30|2726.29|2718.59|2728.42|2720.72|2728.54|2720.84|2725.86|2718.16|31
1645609240000|2022-02-23 09:40:40|2728.46|2720.76|2727.79|2720.09|2728.46|2720.76|2727.52|2719.82|37
1645609250000|2022-02-23 09:40:50|2727.78|2720.08|2727.7|2720|2728.11|2720.41|2727.49|2719.79|30
1645609260000|2022-02-23 09:41:00|2727.68|2719.98|2726.85|2719.15|2728.15|2720.45|2726.74|2719.04|30
1645609270000|2022-02-23 09:41:10|2726.77|2719.07|2725.47|2717.77|2726.77|2719.07|2725.29|2717.59|37
1645609280000|2022-02-23 09:41:20|2725.48|2717.78|2726.56|2718.86|2726.56|2718.86|2725.33|2717.63|34
1645609290000|2022-02-23 09:41:30|2726.54|2718.84|2725.91|2718.21|2726.58|2718.88|2725.81|2718.11|29
1645609300000|2022-02-23 09:41:40|2725.81|2718.11|2726.23|2718.53|2726.23|2718.53|2725.8|2718.1|26
1645609310000|2022-02-23 09:41:50|2726.21|2718.51|2726.64|2718.94|2726.69|2718.99|2725.86|2718.16|25
1645609320000|2022-02-23 09:42:00|2726.99|2719.29|2726.78|2719.08|2726.99|2719.29|2726.7|2719|23
1645609330000|2022-02-23 09:42:10|2726.79|2719.09|2725.79|2718.09|2726.81|2719.11|2725.42|2717.72|29
1645609340000|2022-02-23 09:42:20|2725.78|2718.08|2725.64|2717.94|2725.78|2718.08|2725.38|2717.68|30
1645609350000|2022-02-23 09:42:30|2725.63|2717.93|2726.41|2718.71|2726.42|2718.72|2725.21|2717.51|31
1645609360000|2022-02-23 09:42:40|2726.45|2718.75|2726.26|2718.56|2726.47|2718.77|2726.24|2718.54|25
1645609370000|2022-02-23 09:42:50|2726.27|2718.57|2726.28|2718.58|2726.38|2718.68|2726.25|2718.55|22
1645609380000|2022-02-23 09:43:00|2726.27|2718.57|2727.11|2719.41|2727.36|2719.66|2726.12|2718.42|32
1645609390000|2022-02-23 09:43:10|2727.1|2719.4|2725.97|2718.27|2727.1|2719.4|2725.95|2718.25|30
1645609400000|2022-02-23 09:43:20|2725.96|2718.26|2724.6|2716.9|2725.97|2718.27|2724.26|2716.56|32
1645609410000|2022-02-23 09:43:30|2724.61|2716.91|2723.27|2715.57|2724.69|2716.99|2722.93|2715.23|32
1645609420000|2022-02-23 09:43:40|2723.24|2715.54|2725.4|2717.7|2725.64|2717.94|2723.24|2715.54|35
1645609430000|2022-02-23 09:43:50|2725.03|2717.33|2721.81|2714.11|2725.03|2717.33|2721.81|2714.11|37
1645609440000|2022-02-23 09:44:00|2721.84|2714.14|2721.61|2713.91|2722.27|2714.57|2721.15|2713.45|38
1645609450000|2022-02-23 09:44:10|2721.6|2713.9|2721.42|2713.72|2721.61|2713.91|2720.56|2712.86|36
1645609460000|2022-02-23 09:44:20|2721.43|2713.73|2719.31|2711.61|2721.9|2714.2|2719.23|2711.53|36
1645609470000|2022-02-23 09:44:30|2719.43|2711.73|2719.94|2712.24|2720.05|2712.35|2719.25|2711.55|34
1645609480000|2022-02-23 09:44:40|2719.9|2712.2|2718.95|2711.25|2719.9|2712.2|2718.95|2711.25|30
1645609490000|2022-02-23 09:44:50|2719.22|2711.52|2717.75|2710.05|2719.25|2711.55|2717.48|2709.78|37
1645609500000|2022-02-23 09:45:00|2717.74|2710.04|2716.37|2708.67|2718.82|2711.12|2715.92|2708.22|35
1645609510000|2022-02-23 09:45:10|2716.25|2708.55|2717.39|2709.69|2717.4|2709.7|2715.51|2707.81|38
1645609520000|2022-02-23 09:45:20|2717.28|2709.58|2717.36|2709.66|2717.4|2709.7|2716.88|2709.18|31
1645609530000|2022-02-23 09:45:30|2717.35|2709.65|2716.21|2708.51|2717.44|2709.74|2716.21|2708.51|32
1645609540000|2022-02-23 09:45:40|2716.3|2708.6|2717.94|2710.24|2717.94|2710.24|2715.97|2708.27|39
1645609550000|2022-02-23 09:45:50|2718.36|2710.66|2717.76|2710.06|2718.37|2710.67|2717.67|2709.97|34
1645609560000|2022-02-23 09:46:00|2717.72|2710.02|2718|2710.3|2718.48|2710.78|2717.31|2709.61|36
1645609570000|2022-02-23 09:46:10|2717.86|2710.16|2716.5|2708.8|2717.86|2710.16|2716.49|2708.79|40
1645609580000|2022-02-23 09:46:20|2716.52|2708.82|2714.46|2706.76|2716.71|2709.01|2714.39|2706.69|39
1645609590000|2022-02-23 09:46:30|2714.53|2706.83|2714.86|2707.16|2714.86|2707.16|2714.19|2706.49|34
1645609600000|2022-02-23 09:46:40|2715.07|2707.37|2716.24|2708.54|2716.41|2708.71|2715|2707.3|36
1645609610000|2022-02-23 09:46:50|2716.25|2708.55|2718.5|2710.8|2718.54|2710.84|2716.05|2708.35|32
1645609620000|2022-02-23 09:47:00|2718.52|2710.82|2717.43|2709.73|2718.56|2710.86|2717.3|2709.6|32
1645609630000|2022-02-23 09:47:10|2717.38|2709.68|2715.94|2708.24|2717.4|2709.7|2715.61|2707.91|29
1645609640000|2022-02-23 09:47:20|2716.08|2708.38|2715.85|2708.15|2716.08|2708.38|2715.84|2708.14|6
1645609650000|2022-02-23 09:47:30|2715.84|2708.14|2715.9|2708.2|2715.92|2708.22|2715.7|2708|22
1645609660000|2022-02-23 09:47:40|2715.86|2708.16|2715.94|2708.24|2715.94|2708.24|2715.82|2708.12|20
1645609670000|2022-02-23 09:47:50|2715.95|2708.25|2717.11|2709.41|2717.14|2709.44|2715.95|2708.25|27
1645609680000|2022-02-23 09:48:00|2717.15|2709.45|2716.9|2709.2|2717.33|2709.63|2716.83|2709.13|34
1645609690000|2022-02-23 09:48:10|2716.96|2709.26|2717.34|2709.64|2717.47|2709.77|2716.7|2709|36
1645609700000|2022-02-23 09:48:20|2717.48|2709.78|2716.77|2709.07|2717.54|2709.84|2716.77|2709.07|33
1645609710000|2022-02-23 09:48:30|2716.71|2709.01|2717.08|2709.38|2717.37|2709.67|2716.71|2709.01|29
1645609720000|2022-02-23 09:48:40|2717.06|2709.36|2717.35|2709.65|2717.59|2709.89|2716.97|2709.27|28
1645609730000|2022-02-23 09:48:50|2717.36|2709.66|2717.53|2709.83|2717.61|2709.91|2717.31|2709.61|27
1645609740000|2022-02-23 09:49:00|2717.58|2709.88|2718.23|2710.53|2718.35|2710.65|2717.57|2709.87|15
1645609750000|2022-02-23 09:49:10|2718.32|2710.62|2718.99|2711.29|2718.99|2711.29|2718.27|2710.57|21
1645609760000|2022-02-23 09:49:20|2718.94|2711.24|2719.43|2711.73|2719.75|2712.05|2718.94|2711.24|25
1645609770000|2022-02-23 09:49:30|2719.39|2711.69|2718.88|2711.18|2719.7|2712|2718.83|2711.13|32
1645609780000|2022-02-23 09:49:40|2719.1|2711.4|2719.22|2711.52|2719.25|2711.55|2719.06|2711.36|19
1645609790000|2022-02-23 09:49:50|2719.21|2711.51|2720.19|2712.49|2720.78|2713.08|2719.21|2711.51|36
1645609800000|2022-02-23 09:50:00|2720.17|2712.47|2720.17|2712.47|2720.5|2712.8|2720.03|2712.33|26
1645609810000|2022-02-23 09:50:10|2720.09|2712.39|2720.67|2712.97|2720.68|2712.98|2720.09|2712.39|34
1645609820000|2022-02-23 09:50:20|2720.59|2712.89|2717.7|2710|2720.67|2712.97|2717.22|2709.52|36
1645609830000|2022-02-23 09:50:30|2717.68|2709.98|2717.67|2709.97|2718.01|2710.31|2717.5|2709.8|28
1645609840000|2022-02-23 09:50:40|2717.66|2709.96|2717.83|2710.13|2717.92|2710.22|2717.2|2709.5|24
1645609850000|2022-02-23 09:50:50|2717.82|2710.12|2717.94|2710.24|2717.99|2710.29|2717.82|2710.12|20
1645609860000|2022-02-23 09:51:00|2717.89|2710.19|2717.74|2710.04|2718|2710.3|2717.3|2709.6|35
1645609870000|2022-02-23 09:51:10|2717.83|2710.13|2718.22|2710.52|2718.26|2710.56|2717.8|2710.1|27
1645609880000|2022-02-23 09:51:20|2718.21|2710.51|2718.45|2710.75|2718.47|2710.77|2718.07|2710.37|27
1645609890000|2022-02-23 09:51:30|2718.4|2710.7|2718.32|2710.62|2718.4|2710.7|2718|2710.3|33
1645609900000|2022-02-23 09:51:40|2718.33|2710.63|2717.25|2709.55|2718.4|2710.7|2717.22|2709.52|35
1645609910000|2022-02-23 09:51:50|2717.37|2709.67|2718.45|2710.75|2718.58|2710.88|2717.1|2709.4|36
1645609920000|2022-02-23 09:52:00|2718.42|2710.72|2718.61|2710.91|2718.89|2711.19|2718.42|2710.72|29
1645609930000|2022-02-23 09:52:10|2718.62|2710.92|2719.54|2711.84|2719.54|2711.84|2718.46|2710.76|20
1645609940000|2022-02-23 09:52:20|2719.72|2712.02|2720.36|2712.66|2720.74|2713.04|2719.61|2711.91|36
1645609950000|2022-02-23 09:52:30|2720.25|2712.55|2719.44|2711.74|2720.25|2712.55|2719.25|2711.55|38
1645609960000|2022-02-23 09:52:40|2719.4|2711.7|2719.24|2711.54|2719.63|2711.93|2719.12|2711.42|23
1645609970000|2022-02-23 09:52:50|2718.9|2711.2|2717.92|2710.22|2718.9|2711.2|2717.35|2709.65|38
1645609980000|2022-02-23 09:53:00|2717.69|2709.99|2719.07|2711.37|2719.21|2711.51|2717.66|2709.96|35
1645609990000|2022-02-23 09:53:10|2719.12|2711.42|2720.35|2712.65|2720.59|2712.89|2718.79|2711.09|38
1645610000000|2022-02-23 09:53:20|2720.86|2713.16|2719.57|2711.87|2721.12|2713.42|2719.37|2711.67|38
1645610010000|2022-02-23 09:53:30|2719.55|2711.85|2719.85|2712.15|2719.85|2712.15|2718.71|2711.01|32
1645610020000|2022-02-23 09:53:40|2719.75|2712.05|2720.6|2712.9|2720.81|2713.11|2719.75|2712.05|39
1645610030000|2022-02-23 09:53:50|2720.61|2712.91|2720.23|2712.53|2720.83|2713.13|2720.06|2712.36|34
1645610040000|2022-02-23 09:54:00|2720.3|2712.6|2720.04|2712.34|2720.88|2713.18|2720|2712.3|32
1645610050000|2022-02-23 09:54:10|2720.01|2712.31|2720.12|2712.42|2720.25|2712.55|2719.9|2712.2|32
1645610060000|2022-02-23 09:54:20|2720.17|2712.47|2720.5|2712.8|2720.5|2712.8|2719.58|2711.88|34
1645610070000|2022-02-23 09:54:30|2720.54|2712.84|2719.2|2711.5|2720.54|2712.84|2719.19|2711.49|29
1645610080000|2022-02-23 09:54:40|2719.21|2711.51|2718.71|2711.01|2719.53|2711.83|2718.71|2711.01|16
1645610090000|2022-02-23 09:54:50|2718.79|2711.09|2718.83|2711.13|2718.85|2711.15|2718.71|2711.01|18
1645610100000|2022-02-23 09:55:00|2718.78|2711.08|2719.31|2711.61|2719.42|2711.72|2718.78|2711.08|24
1645610110000|2022-02-23 09:55:10|2719.29|2711.59|2720.13|2712.43|2720.49|2712.79|2719.19|2711.49|32
1645610120000|2022-02-23 09:55:20|2719.94|2712.24|2721.2|2713.5|2721.27|2713.57|2719.94|2712.24|36
1645610130000|2022-02-23 09:55:30|2721.17|2713.47|2721.73|2714.03|2721.73|2714.03|2721.09|2713.39|30
1645610140000|2022-02-23 09:55:40|2721.92|2714.22|2722.38|2714.68|2722.38|2714.68|2721.9|2714.2|31
1645610150000|2022-02-23 09:55:50|2722.43|2714.73|2722.11|2714.41|2722.54|2714.84|2721.88|2714.18|27
1645610160000|2022-02-23 09:56:00|2722.09|2714.39|2721.67|2713.97|2722.32|2714.62|2721.67|2713.97|29
1645610170000|2022-02-23 09:56:10|2721.66|2713.96|2721.93|2714.23|2722.03|2714.33|2720.94|2713.24|36
1645610180000|2022-02-23 09:56:20|2721.68|2713.98|2721.13|2713.43|2721.88|2714.18|2721|2713.3|33
1645610190000|2022-02-23 09:56:30|2720.97|2713.27|2722.11|2714.41|2722.49|2714.79|2720.97|2713.27|30
1645610200000|2022-02-23 09:56:40|2722.21|2714.51|2721.84|2714.14|2722.21|2714.51|2721.84|2714.14|9
1645610210000|2022-02-23 09:56:50|2721.83|2714.13|2721.8|2714.1|2722.47|2714.77|2721.61|2713.91|31
1645610220000|2022-02-23 09:57:00|2721.93|2714.23|2720.77|2713.07|2722.22|2714.52|2720.64|2712.94|36
1645610230000|2022-02-23 09:57:10|2720.82|2713.12|2719.98|2712.28|2720.84|2713.14|2719.77|2712.07|35
1645610240000|2022-02-23 09:57:20|2719.96|2712.26|2721.5|2713.8|2721.5|2713.8|2719.96|2712.26|34
1645610250000|2022-02-23 09:57:30|2721.68|2713.98|2721.16|2713.46|2722.25|2714.55|2721.05|2713.35|38
1645610260000|2022-02-23 09:57:40|2721.08|2713.38|2720.85|2713.15|2721.14|2713.44|2720.74|2713.04|32
1645610270000|2022-02-23 09:57:50|2720.93|2713.23|2721.31|2713.61|2721.31|2713.61|2720.79|2713.09|25
1645610280000|2022-02-23 09:58:00|2721.33|2713.63|2721.65|2713.95|2721.73|2714.03|2721.32|2713.62|24
1645610290000|2022-02-23 09:58:10|2721.7|2714|2720.51|2712.81|2721.7|2714|2720.51|2712.81|30
1645610300000|2022-02-23 09:58:20|2720.45|2712.75|2719.48|2711.78|2720.54|2712.84|2718.71|2711.01|35
1645610310000|2022-02-23 09:58:30|2719.47|2711.77|2718.71|2711.01|2719.97|2712.27|2718.71|2711.01|29
1645610320000|2022-02-23 09:58:40|2718.62|2710.92|2718.54|2710.84|2719.21|2711.51|2718.43|2710.73|34
1645610330000|2022-02-23 09:58:50|2719.17|2711.47|2719.06|2711.36|2719.73|2712.03|2718.67|2710.97|33
1645610340000|2022-02-23 09:59:00|2719.13|2711.43|2719.08|2711.38|2719.53|2711.83|2718.21|2710.51|35
1645610350000|2022-02-23 09:59:10|2719.01|2711.31|2718.32|2710.62|2719.24|2711.54|2717.95|2710.25|33
1645610360000|2022-02-23 09:59:20|2718.3|2710.6|2718.25|2710.55|2718.79|2711.09|2717.91|2710.21|32
1645610370000|2022-02-23 09:59:30|2718.73|2711.03|2718.86|2711.16|2719.79|2712.09|2718.69|2710.99|27
1645610380000|2022-02-23 09:59:40|2718.8|2711.1|2718.93|2711.23|2719.19|2711.49|2718.39|2710.69|36
1645610390000|2022-02-23 09:59:50|2718.86|2711.16|2719.89|2712.19|2719.9|2712.2|2718.86|2711.16|34
1645610400000|2022-02-23 10:00:00|2719.93|2712.23|2720.49|2712.79|2720.81|2713.11|2719.93|2712.23|34
1645610410000|2022-02-23 10:00:10|2720.36|2712.66|2722.22|2714.52|2722.22|2714.52|2720.26|2712.56|32
1645610420000|2022-02-23 10:00:20|2722.2|2714.5|2721.3|2713.6|2722.36|2714.66|2721.14|2713.44|27
1645610430000|2022-02-23 10:00:30|2721.31|2713.61|2720.48|2712.78|2721.31|2713.61|2720.48|2712.78|32
1645610440000|2022-02-23 10:00:40|2720.38|2712.68|2720.43|2712.73|2720.77|2713.07|2719.87|2712.17|35
1645610450000|2022-02-23 10:00:50|2720.49|2712.79|2720.96|2713.26|2721.49|2713.79|2720.49|2712.79|34
1645610460000|2022-02-23 10:01:00|2720.95|2713.25|2722.21|2714.51|2722.4|2714.7|2720.95|2713.25|32
1645610470000|2022-02-23 10:01:10|2722.14|2714.44|2722.33|2714.63|2722.5|2714.8|2722.03|2714.33|25
1645610480000|2022-02-23 10:01:20|2722.24|2714.54|2720.77|2713.07|2722.24|2714.54|2720.71|2713.01|34
1645610490000|2022-02-23 10:01:30|2720.78|2713.08|2719.65|2711.95|2721.24|2713.54|2719.65|2711.95|36
1645610500000|2022-02-23 10:01:40|2719.56|2711.86|2718.64|2710.94|2719.56|2711.86|2718.1|2710.4|34
1645610510000|2022-02-23 10:01:50|2718.6|2710.9|2719.05|2711.35|2719.15|2711.45|2718.6|2710.9|18
1645610520000|2022-02-23 10:02:00|2719.03|2711.33|2718.24|2710.54|2719.03|2711.33|2717.31|2709.61|34
1645610530000|2022-02-23 10:02:10|2718.22|2710.52|2716.99|2709.29|2718.22|2710.52|2716.98|2709.28|34
1645610540000|2022-02-23 10:02:20|2717.03|2709.33|2714.52|2706.82|2717.61|2709.91|2714.52|2706.82|37
1645610550000|2022-02-23 10:02:30|2714.53|2706.83|2714.79|2707.09|2714.93|2707.23|2714.53|2706.83|32
1645610560000|2022-02-23 10:02:40|2714.77|2707.07|2715.15|2707.45|2715.92|2708.22|2714.77|2707.07|25
1645610570000|2022-02-23 10:02:50|2715.36|2707.66|2715.02|2707.32|2715.58|2707.88|2714.7|2707|29
1645610580000|2022-02-23 10:03:00|2715.13|2707.43|2713.92|2706.22|2715.75|2708.05|2713.92|2706.22|36
1645610590000|2022-02-23 10:03:10|2713.94|2706.24|2715.27|2707.57|2715.45|2707.75|2713.8|2706.1|22
1645610600000|2022-02-23 10:03:20|2715.33|2707.63|2713.97|2706.27|2715.48|2707.78|2713.97|2706.27|34
1645610610000|2022-02-23 10:03:30|2713.49|2705.79|2713.74|2706.04|2713.74|2706.04|2712.86|2705.16|32
1645610620000|2022-02-23 10:03:40|2713.62|2705.92|2712.71|2705.01|2713.62|2705.92|2712.71|2705.01|30
1645610630000|2022-02-23 10:03:50|2712.69|2704.99|2711.46|2703.76|2712.69|2704.99|2711.12|2703.42|34
1645610640000|2022-02-23 10:04:00|2711.76|2704.06|2713.41|2705.71|2713.71|2706.01|2711.64|2703.94|35
1645610650000|2022-02-23 10:04:10|2713.53|2705.83|2712.2|2704.5|2713.78|2706.08|2711.78|2704.08|32
1645610660000|2022-02-23 10:04:20|2712.16|2704.46|2713.61|2705.91|2713.77|2706.07|2712.02|2704.32|27
1645610670000|2022-02-23 10:04:30|2713.63|2705.93|2714.11|2706.41|2714.17|2706.47|2713.63|2705.93|30
1645610680000|2022-02-23 10:04:40|2713.99|2706.29|2714.94|2707.24|2715.21|2707.51|2713.97|2706.27|28
1645610690000|2022-02-23 10:04:50|2714.81|2707.11|2714.67|2706.97|2715.2|2707.5|2714.42|2706.72|33
1645610700000|2022-02-23 10:05:00|2714.64|2706.94|2714.07|2706.37|2714.64|2706.94|2713.89|2706.19|25
1645610710000|2022-02-23 10:05:10|2713.87|2706.17|2714.63|2706.93|2714.74|2707.04|2713.84|2706.14|30
1645610720000|2022-02-23 10:05:20|2714.75|2707.05|2714.58|2706.88|2714.93|2707.23|2714.45|2706.75|22
1645610730000|2022-02-23 10:05:30|2714.56|2706.86|2714.29|2706.59|2714.65|2706.95|2714.07|2706.37|30
1645610740000|2022-02-23 10:05:40|2714.25|2706.55|2714.61|2706.91|2714.74|2707.04|2713.87|2706.17|24
1645610750000|2022-02-23 10:05:50|2714.73|2707.03|2714.21|2706.51|2714.73|2707.03|2713.92|2706.22|21
1645610760000|2022-02-23 10:06:00|2714.19|2706.49|2714.7|2707|2714.7|2707|2714.05|2706.35|25
1645610770000|2022-02-23 10:06:10|2714.13|2706.43|2713.87|2706.17|2714.15|2706.45|2713.87|2706.17|26
1645610780000|2022-02-23 10:06:20|2714.09|2706.39|2713.21|2705.51|2714.09|2706.39|2713.14|2705.44|29
1645610790000|2022-02-23 10:06:30|2713.02|2705.32|2713.56|2705.86|2713.74|2706.04|2713.02|2705.32|34
1645610800000|2022-02-23 10:06:40|2713.59|2705.89|2713.29|2705.59|2713.81|2706.11|2713|2705.3|33
1645610810000|2022-02-23 10:06:50|2713.33|2705.63|2713.39|2705.69|2713.86|2706.16|2713.08|2705.38|34
1645610820000|2022-02-23 10:07:00|2713.55|2705.85|2713.38|2705.68|2714.03|2706.33|2713.37|2705.67|30
1645610830000|2022-02-23 10:07:10|2713.39|2705.69|2712.91|2705.21|2713.51|2705.81|2712.91|2705.21|27
1645610840000|2022-02-23 10:07:20|2712.85|2705.15|2713.54|2705.84|2713.54|2705.84|2712.7|2705|31
1645610850000|2022-02-23 10:07:30|2713.65|2705.95|2713.46|2705.76|2713.65|2705.95|2713.37|2705.67|11
1645610860000|2022-02-23 10:07:40|2713.44|2705.74|2713.29|2705.59|2713.86|2706.16|2713.2|2705.5|17
1645610870000|2022-02-23 10:07:50|2713.23|2705.53|2713.13|2705.43|2713.35|2705.65|2713.04|2705.34|19
1645610880000|2022-02-23 10:08:00|2713.21|2705.51|2714.38|2706.68|2714.59|2706.89|2713.21|2705.51|27
1645610890000|2022-02-23 10:08:10|2714.54|2706.84|2714.49|2706.79|2714.78|2707.08|2714.16|2706.46|33
1645610900000|2022-02-23 10:08:20|2714.55|2706.85|2713.86|2706.16|2715.35|2707.65|2713.44|2705.74|37
1645610910000|2022-02-23 10:08:30|2713.92|2706.22|2711.86|2704.16|2714.12|2706.42|2711.86|2704.16|23
1645610920000|2022-02-23 10:08:40|2711.71|2704.01|2711.46|2703.76|2711.71|2704.01|2711.18|2703.48|32
1645610930000|2022-02-23 10:08:50|2711.45|2703.75|2712.43|2704.73|2712.61|2704.91|2710.97|2703.27|32
1645610940000|2022-02-23 10:09:00|2712.4|2704.7|2711.94|2704.24|2712.49|2704.79|2711.34|2703.64|34
1645610950000|2022-02-23 10:09:10|2712.13|2704.43|2711.57|2703.87|2712.28|2704.58|2711.29|2703.59|29
1645610960000|2022-02-23 10:09:20|2711.43|2703.73|2711.71|2704.01|2711.82|2704.12|2711.16|2703.46|35
1645610970000|2022-02-23 10:09:30|2711.78|2704.08|2711.59|2703.89|2712.39|2704.69|2711.48|2703.78|32
1645610980000|2022-02-23 10:09:40|2711.69|2703.99|2710.11|2702.41|2711.69|2703.99|2709.95|2702.25|28
1645610990000|2022-02-23 10:09:50|2710.03|2702.33|2709.88|2702.18|2710.17|2702.47|2709.82|2702.12|24
1645611000000|2022-02-23 10:10:00|2709.87|2702.17|2708.43|2700.73|2709.87|2702.17|2708.28|2700.58|37
1645611010000|2022-02-23 10:10:10|2708.45|2700.75|2708.14|2700.44|2708.45|2700.75|2707.88|2700.18|35
1645611020000|2022-02-23 10:10:20|2707.97|2700.27|2706.24|2698.54|2708.09|2700.39|2706.24|2698.54|39
1645611030000|2022-02-23 10:10:30|2706.44|2698.74|2706.45|2698.75|2707.11|2699.41|2706.32|2698.62|36
1645611040000|2022-02-23 10:10:40|2706.42|2698.72|2705.86|2698.16|2706.92|2699.22|2705.86|2698.16|33
1645611050000|2022-02-23 10:10:50|2706.01|2698.31|2706.28|2698.58|2706.96|2699.26|2705.82|2698.12|38
1645611060000|2022-02-23 10:11:00|2706.26|2698.56|2707.45|2699.75|2707.45|2699.75|2706.13|2698.43|33
1645611070000|2022-02-23 10:11:10|2707.6|2699.9|2707.25|2699.55|2708.36|2700.66|2707.13|2699.43|34
1645611080000|2022-02-23 10:11:20|2707.29|2699.59|2707.46|2699.76|2707.62|2699.92|2707.03|2699.33|28
1645611090000|2022-02-23 10:11:30|2707.52|2699.82|2707.68|2699.98|2707.79|2700.09|2706.82|2699.12|30
1645611100000|2022-02-23 10:11:40|2707.71|2700.01|2707.16|2699.46|2707.88|2700.18|2707.12|2699.42|30
1645611110000|2022-02-23 10:11:50|2707.5|2699.8|2707.17|2699.47|2707.91|2700.21|2706.86|2699.16|35
1645611120000|2022-02-23 10:12:00|2707.19|2699.49|2708.82|2701.12|2708.91|2701.21|2707.19|2699.49|30
1645611130000|2022-02-23 10:12:10|2708.77|2701.07|2709.65|2701.95|2709.89|2702.19|2708.77|2701.07|36
1645611140000|2022-02-23 10:12:20|2709.53|2701.83|2710.47|2702.77|2710.75|2703.05|2709.11|2701.41|40
1645611150000|2022-02-23 10:12:30|2710.5|2702.8|2710.57|2702.87|2711.82|2704.12|2710.5|2702.8|33
1645611160000|2022-02-23 10:12:40|2710.35|2702.65|2710.12|2702.42|2710.56|2702.86|2709.51|2701.81|34
1645611170000|2022-02-23 10:12:50|2710.29|2702.59|2709.95|2702.25|2710.29|2702.59|2709.45|2701.75|37
1645611180000|2022-02-23 10:13:00|2710.3|2702.6|2710.82|2703.12|2710.9|2703.2|2709.48|2701.78|33
1645611190000|2022-02-23 10:13:10|2710.83|2703.13|2709.91|2702.21|2710.99|2703.29|2709.88|2702.18|38
1645611200000|2022-02-23 10:13:20|2709.88|2702.18|2710.05|2702.35|2710.37|2702.67|2709.88|2702.18|28
1645611210000|2022-02-23 10:13:30|2710.04|2702.34|2709.85|2702.15|2710.67|2702.97|2709.81|2702.11|36
1645611220000|2022-02-23 10:13:40|2709.86|2702.16|2709.67|2701.97|2710.06|2702.36|2709.57|2701.87|35
1645611230000|2022-02-23 10:13:50|2709.73|2702.03|2708.7|2701|2709.83|2702.13|2708.46|2700.76|31
1645611240000|2022-02-23 10:14:00|2708.3|2700.6|2708.08|2700.38|2708.3|2700.6|2707.6|2699.9|27
1645611250000|2022-02-23 10:14:10|2707.77|2700.07|2707.78|2700.08|2708.22|2700.52|2707.74|2700.04|26
1645611260000|2022-02-23 10:14:20|2708|2700.3|2708.04|2700.34|2708.16|2700.46|2707.72|2700.02|33
1645611270000|2022-02-23 10:14:30|2708.05|2700.35|2707.52|2699.82|2708.07|2700.37|2707.17|2699.47|26
1645611280000|2022-02-23 10:14:40|2707.67|2699.97|2708.12|2700.42|2708.62|2700.92|2707.67|2699.97|24
1645611290000|2022-02-23 10:14:50|2708.1|2700.4|2708.85|2701.15|2709.51|2701.81|2708.04|2700.34|26
1645611300000|2022-02-23 10:15:00|2708.83|2701.13|2709.47|2701.77|2709.47|2701.77|2708.64|2700.94|30
1645611310000|2022-02-23 10:15:10|2709.2|2701.5|2712.66|2704.96|2712.74|2705.04|2709.13|2701.43|24
1645611320000|2022-02-23 10:15:20|2713.05|2705.35|2713.07|2705.37|2713.14|2705.44|2712.02|2704.32|35
1645611330000|2022-02-23 10:15:30|2713.14|2705.44|2713.16|2705.46|2713.68|2705.98|2713.07|2705.37|31
1645611340000|2022-02-23 10:15:40|2713.11|2705.41|2712.78|2705.08|2713.11|2705.41|2712.45|2704.75|29
1645611350000|2022-02-23 10:15:50|2712.83|2705.13|2713.5|2705.8|2713.53|2705.83|2712.72|2705.02|21
1645611360000|2022-02-23 10:16:00|2713.54|2705.84|2712.97|2705.27|2713.54|2705.84|2712.93|2705.23|31
1645611370000|2022-02-23 10:16:10|2712.37|2704.67|2713.73|2706.03|2713.73|2706.03|2711.36|2703.66|36
1645611380000|2022-02-23 10:16:20|2714.03|2706.33|2713.6|2705.9|2714.18|2706.48|2713.22|2705.52|34
1645611390000|2022-02-23 10:16:30|2713.34|2705.64|2713.34|2705.64|2713.79|2706.09|2712.93|2705.23|34
1645611400000|2022-02-23 10:16:40|2713.07|2705.37|2712.32|2704.62|2713.5|2705.8|2712.2|2704.5|37
1645611410000|2022-02-23 10:16:50|2712.42|2704.72|2713.27|2705.57|2713.27|2705.57|2712.42|2704.72|19
1645611420000|2022-02-23 10:17:00|2713.28|2705.58|2712.96|2705.26|2713.28|2705.58|2712.46|2704.76|27
1645611430000|2022-02-23 10:17:10|2712.97|2705.27|2714.3|2706.6|2714.3|2706.6|2712.96|2705.26|27
1645611440000|2022-02-23 10:17:20|2713.89|2706.19|2714.55|2706.85|2714.83|2707.13|2713.89|2706.19|21
1645611450000|2022-02-23 10:17:30|2714.59|2706.89|2716.04|2708.34|2716.04|2708.34|2714.27|2706.57|34
1645611460000|2022-02-23 10:17:40|2716.36|2708.66|2716.11|2708.41|2716.85|2709.15|2716.05|2708.35|26
1645611470000|2022-02-23 10:17:50|2716.14|2708.44|2716.4|2708.7|2716.4|2708.7|2715.61|2707.91|30
1645611480000|2022-02-23 10:18:00|2716.64|2708.94|2716.99|2709.29|2717.44|2709.74|2716.64|2708.94|36
1645611490000|2022-02-23 10:18:10|2717.06|2709.36|2717.34|2709.64|2717.39|2709.69|2716.86|2709.16|31
1645611500000|2022-02-23 10:18:20|2717.28|2709.58|2718.61|2710.91|2718.86|2711.16|2717.2|2709.5|33
1645611510000|2022-02-23 10:18:30|2718.64|2710.94|2717.69|2709.99|2718.85|2711.15|2717.39|2709.69|30
1645611520000|2022-02-23 10:18:40|2717.47|2709.77|2717.69|2709.99|2717.83|2710.13|2717.26|2709.56|37
1645611530000|2022-02-23 10:18:50|2717.7|2710|2718.92|2711.22|2719.2|2711.5|2717.7|2710|27
1645611540000|2022-02-23 10:19:00|2718.8|2711.1|2719.6|2711.9|2719.66|2711.96|2718.7|2711|36
1645611550000|2022-02-23 10:19:10|2719.84|2712.14|2719.56|2711.86|2719.86|2712.16|2719.23|2711.53|32
1645611560000|2022-02-23 10:19:20|2719.58|2711.88|2719.55|2711.85|2719.82|2712.12|2719.47|2711.77|26
1645611570000|2022-02-23 10:19:30|2719.54|2711.84|2718.1|2710.4|2719.54|2711.84|2717.83|2710.13|28
1645611580000|2022-02-23 10:19:40|2718.16|2710.46|2718.14|2710.44|2718.25|2710.55|2717.83|2710.13|35
1645611590000|2022-02-23 10:19:50|2718.12|2710.42|2718.04|2710.34|2718.15|2710.45|2717.07|2709.37|32
1645611600000|2022-02-23 10:20:00|2718.07|2710.37|2718.48|2710.78|2719.4|2711.7|2717.79|2710.09|29
1645611610000|2022-02-23 10:20:10|2718.46|2710.76|2719.31|2711.61|2719.48|2711.78|2718.23|2710.53|31
1645611620000|2022-02-23 10:20:20|2719.33|2711.63|2719.74|2712.04|2720.24|2712.54|2719.33|2711.63|32
1645611630000|2022-02-23 10:20:30|2719.88|2712.18|2719.84|2712.14|2720.13|2712.43|2719.66|2711.96|35
1645611640000|2022-02-23 10:20:40|2720.14|2712.44|2719.66|2711.96|2720.24|2712.54|2719.57|2711.87|37
1645611650000|2022-02-23 10:20:50|2719.61|2711.91|2718.39|2710.69|2719.61|2711.91|2718.39|2710.69|29
1645611660000|2022-02-23 10:21:00|2718.38|2710.68|2718.14|2710.44|2718.45|2710.75|2717.86|2710.16|28
1645611670000|2022-02-23 10:21:10|2718.15|2710.45|2717.95|2710.25|2718.46|2710.76|2717.95|2710.25|20
1645611680000|2022-02-23 10:21:20|2717.97|2710.27|2717.58|2709.88|2718.13|2710.43|2717.35|2709.65|29
1645611690000|2022-02-23 10:21:30|2717.51|2709.81|2717.44|2709.74|2717.58|2709.88|2717.18|2709.48|21
1645611700000|2022-02-23 10:21:40|2717.48|2709.78|2719.64|2711.94|2720.1|2712.4|2717.37|2709.67|32
1645611710000|2022-02-23 10:21:50|2719.59|2711.89|2719.63|2711.93|2720.06|2712.36|2719.59|2711.89|36
1645611720000|2022-02-23 10:22:00|2719.74|2712.04|2719.73|2712.03|2719.82|2712.12|2719.53|2711.83|35
1645611730000|2022-02-23 10:22:10|2719.77|2712.07|2719.82|2712.12|2719.82|2712.12|2719.52|2711.82|29
1645611740000|2022-02-23 10:22:20|2719.78|2712.08|2719.95|2712.25|2720.08|2712.38|2719.7|2712|24
1645611750000|2022-02-23 10:22:30|2720.07|2712.37|2718.63|2710.93|2720.37|2712.67|2718.27|2710.57|33
1645611760000|2022-02-23 10:22:40|2718.62|2710.92|2719.01|2711.31|2719.16|2711.46|2718.59|2710.89|34
1645611770000|2022-02-23 10:22:50|2719.07|2711.37|2718.38|2710.68|2719.14|2711.44|2718.27|2710.57|28
1645611780000|2022-02-23 10:23:00|2718.4|2710.7|2718.27|2710.57|2718.72|2711.02|2718.06|2710.36|15
1645611790000|2022-02-23 10:23:10|2718.41|2710.71|2719.11|2711.41|2719.11|2711.41|2718.33|2710.63|17
1645611800000|2022-02-23 10:23:20|2719.1|2711.4|2719.25|2711.55|2719.29|2711.59|2718.46|2710.76|25
1645611810000|2022-02-23 10:23:30|2719.36|2711.66|2718.45|2710.75|2719.45|2711.75|2718.29|2710.59|33
1645611820000|2022-02-23 10:23:40|2718.38|2710.68|2718.39|2710.69|2718.53|2710.83|2718.31|2710.61|31
1645611830000|2022-02-23 10:23:50|2718.38|2710.68|2719.53|2711.83|2719.74|2712.04|2718.34|2710.64|34
1645611840000|2022-02-23 10:24:00|2719.58|2711.88|2719.79|2712.09|2719.93|2712.23|2719.25|2711.55|31
1645611850000|2022-02-23 10:24:10|2719.76|2712.06|2719.67|2711.97|2720.01|2712.31|2719.67|2711.97|23
1645611860000|2022-02-23 10:24:20|2719.66|2711.96|2718.82|2711.12|2719.79|2712.09|2718.82|2711.12|36
1645611870000|2022-02-23 10:24:30|2718.81|2711.11|2719.2|2711.5|2719.25|2711.55|2718.67|2710.97|32
1645611880000|2022-02-23 10:24:40|2719.19|2711.49|2719.29|2711.59|2719.29|2711.59|2719|2711.3|20
1645611890000|2022-02-23 10:24:50|2719.26|2711.56|2719.15|2711.45|2719.33|2711.63|2719.12|2711.42|27
1645611900000|2022-02-23 10:25:00|2719.14|2711.44|2718.81|2711.11|2719.23|2711.53|2718.37|2710.67|29
1645611910000|2022-02-23 10:25:10|2718.82|2711.12|2718.7|2711|2718.89|2711.19|2718.62|2710.92|28
1645611920000|2022-02-23 10:25:20|2718.71|2711.01|2718.72|2711.02|2718.87|2711.17|2718.71|2711.01|17
1645611930000|2022-02-23 10:25:30|2719.21|2711.51|2721.97|2714.27|2721.97|2714.27|2718.72|2711.02|21
1645611940000|2022-02-23 10:25:40|2721.1|2713.4|2720.71|2713.01|2721.55|2713.85|2720.67|2712.97|31
1645611950000|2022-02-23 10:25:50|2720.7|2713|2722.05|2714.35|2722.05|2714.35|2720.63|2712.93|32
1645611960000|2022-02-23 10:26:00|2721.94|2714.24|2722.05|2714.35|2722.28|2714.58|2721.78|2714.08|19
1645611970000|2022-02-23 10:26:10|2722.15|2714.45|2722.7|2715|2722.78|2715.08|2721.78|2714.08|35
1645611980000|2022-02-23 10:26:20|2722.69|2714.99|2722.32|2714.62|2722.94|2715.24|2722.13|2714.43|25
1645611990000|2022-02-23 10:26:30|2722.44|2714.74|2722.14|2714.44|2722.52|2714.82|2722.11|2714.41|32
1645612000000|2022-02-23 10:26:40|2722.15|2714.45|2722.09|2714.39|2722.24|2714.54|2722.03|2714.33|33
1645612010000|2022-02-23 10:26:50|2722.14|2714.44|2722.51|2714.81|2722.66|2714.96|2721.95|2714.25|36
1645612020000|2022-02-23 10:27:00|2722.49|2714.79|2724.22|2716.52|2724.32|2716.62|2722.42|2714.72|20
1645612030000|2022-02-23 10:27:10|2724.24|2716.54|2723.36|2715.66|2724.26|2716.56|2723.23|2715.53|33
1645612040000|2022-02-23 10:27:20|2723.37|2715.67|2723.17|2715.47|2723.54|2715.84|2723.14|2715.44|36
1645612050000|2022-02-23 10:27:30|2723.31|2715.61|2722.66|2714.96|2723.39|2715.69|2722.29|2714.59|34
1645612060000|2022-02-23 10:27:40|2722.67|2714.97|2722.71|2715.01|2723.72|2716.02|2722.3|2714.6|38
1645612070000|2022-02-23 10:27:50|2722.02|2714.32|2720.83|2713.13|2722.02|2714.32|2720.51|2712.81|38
1645612080000|2022-02-23 10:28:00|2720.69|2712.99|2721.07|2713.37|2721.46|2713.76|2720.39|2712.69|38
1645612090000|2022-02-23 10:28:10|2721.17|2713.47|2721.09|2713.39|2721.23|2713.53|2720.75|2713.05|29
1645612100000|2022-02-23 10:28:20|2721.08|2713.38|2721.08|2713.38|2722|2714.3|2721.07|2713.37|35
1645612110000|2022-02-23 10:28:30|2721.06|2713.36|2721.18|2713.48|2721.4|2713.7|2721.06|2713.36|31
1645612120000|2022-02-23 10:28:40|2721.34|2713.64|2721.75|2714.05|2721.75|2714.05|2721.13|2713.43|29
1645612130000|2022-02-23 10:28:50|2722.12|2714.42|2721.88|2714.18|2722.23|2714.53|2721.73|2714.03|27
1645612140000|2022-02-23 10:29:00|2721.87|2714.17|2719.38|2711.68|2722.65|2714.95|2717.14|2709.44|36
1645612150000|2022-02-23 10:29:10|2718.45|2710.75|2717.59|2709.89|2718.5|2710.8|2716.94|2709.24|33
1645612160000|2022-02-23 10:29:20|2717.65|2709.95|2717.52|2709.82|2717.93|2710.23|2717.3|2709.6|35
1645612170000|2022-02-23 10:29:30|2717.43|2709.73|2717.36|2709.66|2717.99|2710.29|2717.32|2709.62|35
1645612180000|2022-02-23 10:29:40|2717.34|2709.64|2717.07|2709.37|2717.34|2709.64|2716.85|2709.15|27
1645612190000|2022-02-23 10:29:50|2717.03|2709.33|2717.03|2709.33|2717.22|2709.52|2716.69|2708.99|24
1645612200000|2022-02-23 10:30:00|2717.04|2709.34|2718.11|2710.41|2718.22|2710.52|2717.01|2709.31|28
1645612210000|2022-02-23 10:30:10|2718.12|2710.42|2717.68|2709.98|2718.28|2710.58|2717.4|2709.7|21
1645612220000|2022-02-23 10:30:20|2717.65|2709.95|2718.58|2710.88|2718.89|2711.19|2717.01|2709.31|37
1645612230000|2022-02-23 10:30:30|2718.66|2710.96|2718.55|2710.85|2719.11|2711.41|2718.42|2710.72|33
1645612240000|2022-02-23 10:30:40|2718.8|2711.1|2718.92|2711.22|2719.24|2711.54|2718.75|2711.05|28
1645612250000|2022-02-23 10:30:50|2718.94|2711.24|2720.88|2713.18|2720.88|2713.18|2718.94|2711.24|27
1645612260000|2022-02-23 10:31:00|2721.06|2713.36|2720.25|2712.55|2721.26|2713.56|2720.16|2712.46|28
1645612270000|2022-02-23 10:31:10|2720.26|2712.56|2719.89|2712.19|2720.47|2712.77|2719.77|2712.07|34
1645612280000|2022-02-23 10:31:20|2719.91|2712.21|2719.53|2711.83|2720.05|2712.35|2719.35|2711.65|30
1645612290000|2022-02-23 10:31:30|2719.38|2711.68|2719.62|2711.92|2719.83|2712.13|2719.27|2711.57|29
1645612300000|2022-02-23 10:31:40|2719.63|2711.93|2720.46|2712.76|2720.63|2712.93|2719.56|2711.86|29
1645612310000|2022-02-23 10:31:50|2720.49|2712.79|2720.39|2712.69|2720.51|2712.81|2720.05|2712.35|32
1645612320000|2022-02-23 10:32:00|2720.42|2712.72|2720.77|2713.07|2720.77|2713.07|2720.41|2712.71|35
1645612330000|2022-02-23 10:32:10|2720.69|2712.99|2721.28|2713.58|2721.28|2713.58|2720.62|2712.92|30
1645612340000|2022-02-23 10:32:20|2721.3|2713.6|2720.98|2713.28|2721.46|2713.76|2720.85|2713.15|38
1645612350000|2022-02-23 10:32:30|2720.93|2713.23|2720.86|2713.16|2721.22|2713.52|2720.8|2713.1|38
1645612360000|2022-02-23 10:32:40|2720.87|2713.17|2721.65|2713.95|2721.76|2714.06|2720.87|2713.17|31
1645612370000|2022-02-23 10:32:50|2721.6|2713.9|2722.34|2714.64|2722.34|2714.64|2721.55|2713.85|33
1645612380000|2022-02-23 10:33:00|2722.4|2714.7|2721.78|2714.08|2722.96|2715.26|2721.78|2714.08|31
1645612390000|2022-02-23 10:33:10|2721.8|2714.1|2721.75|2714.05|2722.37|2714.67|2721.69|2713.99|37
1645612400000|2022-02-23 10:33:20|2721.52|2713.82|2721.46|2713.76|2721.99|2714.29|2721.46|2713.76|30
1645612410000|2022-02-23 10:33:30|2721.7|2714|2721.39|2713.69|2721.94|2714.24|2721.26|2713.56|30
1645612420000|2022-02-23 10:33:40|2721.53|2713.83|2721.85|2714.15|2722.13|2714.43|2721.48|2713.78|36
1645612430000|2022-02-23 10:33:50|2721.86|2714.16|2722.88|2715.18|2723.18|2715.48|2721.86|2714.16|30
1645612440000|2022-02-23 10:34:00|2722.85|2715.15|2723.67|2715.97|2723.79|2716.09|2722.85|2715.15|28
1645612450000|2022-02-23 10:34:10|2723.68|2715.98|2723.64|2715.94|2723.86|2716.16|2723.44|2715.74|26
1645612460000|2022-02-23 10:34:20|2723.61|2715.91|2723.47|2715.77|2723.92|2716.22|2723.4|2715.7|34
1645612470000|2022-02-23 10:34:30|2723.41|2715.71|2724.63|2716.93|2725.55|2717.85|2723.41|2715.71|32
1645612480000|2022-02-23 10:34:40|2724.61|2716.91|2724.92|2717.22|2725.43|2717.73|2724.18|2716.48|31
1645612490000|2022-02-23 10:34:50|2725.19|2717.49|2725.03|2717.33|2725.78|2718.08|2724.64|2716.94|34
1645612500000|2022-02-23 10:35:00|2725.01|2717.31|2724.65|2716.95|2725.01|2717.31|2723.92|2716.22|34
1645612510000|2022-02-23 10:35:10|2724.72|2717.02|2725.62|2717.92|2725.62|2717.92|2724.36|2716.66|34
1645612520000|2022-02-23 10:35:20|2725.57|2717.87|2724.76|2717.06|2725.58|2717.88|2724.76|2717.06|32
1645612530000|2022-02-23 10:35:30|2724.71|2717.01|2724.73|2717.03|2724.85|2717.15|2724.4|2716.7|35
1645612540000|2022-02-23 10:35:40|2724.67|2716.97|2723.92|2716.22|2724.9|2717.2|2723.91|2716.21|32
1645612550000|2022-02-23 10:35:50|2723.89|2716.19|2724.29|2716.59|2724.44|2716.74|2723.09|2715.39|27
1645612560000|2022-02-23 10:36:00|2724.31|2716.61|2724.25|2716.55|2724.31|2716.61|2724.11|2716.41|29
1645612570000|2022-02-23 10:36:10|2724.28|2716.58|2724.14|2716.44|2724.31|2716.61|2723.85|2716.15|27
1645612580000|2022-02-23 10:36:20|2724.1|2716.4|2724.76|2717.06|2724.88|2717.18|2724.1|2716.4|21
1645612590000|2022-02-23 10:36:30|2724.81|2717.11|2724.73|2717.03|2724.95|2717.25|2724.7|2717|22
1645612600000|2022-02-23 10:36:40|2724.77|2717.07|2724.55|2716.85|2724.98|2717.28|2724.55|2716.85|20
1645612610000|2022-02-23 10:36:50|2724.6|2716.9|2726.16|2718.46|2726.16|2718.46|2724.6|2716.9|35
1645612620000|2022-02-23 10:37:00|2726.18|2718.48|2728.68|2720.98|2728.8|2721.1|2726.18|2718.48|38
1645612630000|2022-02-23 10:37:10|2728.7|2721|2728.08|2720.38|2729.86|2722.16|2728.08|2720.38|36
1645612640000|2022-02-23 10:37:20|2727.87|2720.17|2727.67|2719.97|2728.06|2720.36|2727.23|2719.53|35
1645612650000|2022-02-23 10:37:30|2727.54|2719.84|2727.4|2719.7|2728.09|2720.39|2727.35|2719.65|33
1645612660000|2022-02-23 10:37:40|2727.34|2719.64|2725.6|2717.9|2727.34|2719.64|2725.58|2717.88|37
1645612670000|2022-02-23 10:37:50|2725.61|2717.91|2726.21|2718.51|2726.24|2718.54|2725.52|2717.82|27
1645612680000|2022-02-23 10:38:00|2726.22|2718.52|2725.94|2718.24|2726.35|2718.65|2725.69|2717.99|34
1645612690000|2022-02-23 10:38:10|2726.28|2718.58|2725.94|2718.24|2726.38|2718.68|2725.91|2718.21|32
1645612700000|2022-02-23 10:38:20|2725.93|2718.23|2724.61|2716.91|2725.93|2718.23|2724.32|2716.62|31
1645612710000|2022-02-23 10:38:30|2724.74|2717.04|2725.47|2717.77|2726.04|2718.34|2724.46|2716.76|30
1645612720000|2022-02-23 10:38:40|2725.59|2717.89|2725.52|2717.82|2725.71|2718.01|2725.51|2717.81|15
1645612730000|2022-02-23 10:38:50|2725.4|2717.7|2725.22|2717.52|2725.4|2717.7|2724.97|2717.27|26
1645612740000|2022-02-23 10:39:00|2725.21|2717.51|2725.65|2717.95|2725.98|2718.28|2724.72|2717.02|34
1645612750000|2022-02-23 10:39:10|2725.68|2717.98|2724.72|2717.02|2725.71|2718.01|2724.26|2716.56|37
1645612760000|2022-02-23 10:39:20|2724.86|2717.16|2724.52|2716.82|2724.86|2717.16|2724.14|2716.44|31
1645612770000|2022-02-23 10:39:30|2724.42|2716.72|2724.19|2716.49|2724.65|2716.95|2724.08|2716.38|30
1645612780000|2022-02-23 10:39:40|2723.72|2716.02|2725.11|2717.41|2725.15|2717.45|2723.52|2715.82|33
1645612790000|2022-02-23 10:39:50|2724.78|2717.08|2722.89|2715.19|2725.05|2717.35|2722.78|2715.08|31
1645612800000|2022-02-23 10:40:00|2722.86|2715.16|2720.71|2713.01|2723.2|2715.5|2720.71|2713.01|33
1645612810000|2022-02-23 10:40:10|2720.74|2713.04|2720.69|2712.99|2720.78|2713.08|2720.61|2712.91|37
1645612820000|2022-02-23 10:40:20|2720.71|2713.01|2720.78|2713.08|2721.84|2714.14|2720.5|2712.8|37
1645612830000|2022-02-23 10:40:30|2720.75|2713.05|2720.08|2712.38|2720.82|2713.12|2719.54|2711.84|31
1645612840000|2022-02-23 10:40:40|2720.1|2712.4|2718.9|2711.2|2720.15|2712.45|2718.9|2711.2|34
1645612850000|2022-02-23 10:40:50|2718.88|2711.18|2718.71|2711.01|2719.41|2711.71|2718.49|2710.79|35
1645612860000|2022-02-23 10:41:00|2718.63|2710.93|2719.14|2711.44|2719.14|2711.44|2718.59|2710.89|33
1645612870000|2022-02-23 10:41:10|2719.12|2711.42|2719.86|2712.16|2720.06|2712.36|2719.12|2711.42|28
1645612880000|2022-02-23 10:41:20|2719.85|2712.15|2719.82|2712.12|2720.05|2712.35|2719.65|2711.95|28
1645612890000|2022-02-23 10:41:30|2719.81|2712.11|2721.64|2713.94|2721.64|2713.94|2719.79|2712.09|30
1645612900000|2022-02-23 10:41:40|2721.67|2713.97|2722.74|2715.04|2722.83|2715.13|2721.33|2713.63|35
1645612910000|2022-02-23 10:41:50|2722.93|2715.23|2722.6|2714.9|2723.3|2715.6|2722.27|2714.57|24
1645612920000|2022-02-23 10:42:00|2722.64|2714.94|2724.31|2716.61|2724.31|2716.61|2722.36|2714.66|35
1645612930000|2022-02-23 10:42:10|2724.33|2716.63|2724.4|2716.7|2725.27|2717.57|2724.04|2716.34|33
1645612940000|2022-02-23 10:42:20|2724.41|2716.71|2722.39|2714.69|2724.41|2716.71|2721.8|2714.1|34
1645612950000|2022-02-23 10:42:30|2722.25|2714.55|2722.23|2714.53|2722.39|2714.69|2722.06|2714.36|31
1645612960000|2022-02-23 10:42:40|2722.1|2714.4|2722.12|2714.42|2722.31|2714.61|2722.1|2714.4|15
1645612970000|2022-02-23 10:42:50|2722.13|2714.43|2722.25|2714.55|2722.26|2714.56|2721.87|2714.17|30
1645612980000|2022-02-23 10:43:00|2722.24|2714.54|2722.15|2714.45|2722.32|2714.62|2722.03|2714.33|27
1645612990000|2022-02-23 10:43:10|2722.17|2714.47|2720.87|2713.17|2722.42|2714.72|2720.81|2713.11|27
1645613000000|2022-02-23 10:43:20|2720.9|2713.2|2720.65|2712.95|2721.28|2713.58|2720.15|2712.45|25
1645613010000|2022-02-23 10:43:30|2720.46|2712.76|2720.78|2713.08|2720.78|2713.08|2720.09|2712.39|32
1645613020000|2022-02-23 10:43:40|2720.52|2712.82|2719.17|2711.47|2721|2713.3|2719.17|2711.47|25
1645613030000|2022-02-23 10:43:50|2719.16|2711.46|2721.14|2713.44|2721.22|2713.52|2719.04|2711.34|30
1645613040000|2022-02-23 10:44:00|2720.99|2713.29|2719.61|2711.91|2721|2713.3|2719.61|2711.91|33
1645613050000|2022-02-23 10:44:10|2719.81|2712.11|2719.81|2712.11|2720.49|2712.79|2719.81|2712.11|29
1645613060000|2022-02-23 10:44:20|2719.71|2712.01|2719.61|2711.91|2719.76|2712.06|2719.5|2711.8|15
1645613070000|2022-02-23 10:44:30|2719.65|2711.95|2719.66|2711.96|2720.11|2712.41|2719.39|2711.69|26
1645613080000|2022-02-23 10:44:40|2719.69|2711.99|2718.01|2710.31|2720|2712.3|2718.01|2710.31|34
1645613090000|2022-02-23 10:44:50|2717.74|2710.04|2718.15|2710.45|2718.22|2710.52|2717.28|2709.58|38
1645613100000|2022-02-23 10:45:00|2718.13|2710.43|2717.94|2710.24|2718.13|2710.43|2717.51|2709.81|34
1645613110000|2022-02-23 10:45:10|2717.93|2710.23|2718.03|2710.33|2718.16|2710.46|2717.78|2710.08|31
1645613120000|2022-02-23 10:45:20|2718.14|2710.44|2719.15|2711.45|2719.33|2711.63|2718.14|2710.44|32
1645613130000|2022-02-23 10:45:30|2719.14|2711.44|2719.8|2712.1|2719.93|2712.23|2719.06|2711.36|30
1645613140000|2022-02-23 10:45:40|2719.81|2712.11|2718.55|2710.85|2719.81|2712.11|2718.55|2710.85|36
1645613150000|2022-02-23 10:45:50|2718.57|2710.87|2717.75|2710.05|2718.67|2710.97|2717.64|2709.94|27
1645613160000|2022-02-23 10:46:00|2717.85|2710.15|2717.15|2709.45|2718.36|2710.66|2716.92|2709.22|36
1645613170000|2022-02-23 10:46:10|2717.14|2709.44|2715.15|2707.45|2717.14|2709.44|2714.91|2707.21|38
1645613180000|2022-02-23 10:46:20|2715.14|2707.44|2715.1|2707.4|2715.14|2707.44|2714.47|2706.77|31
1645613190000|2022-02-23 10:46:30|2715.11|2707.41|2714.83|2707.13|2716.39|2708.69|2714.83|2707.13|38
1645613200000|2022-02-23 10:46:40|2714.86|2707.16|2716.49|2708.79|2716.52|2708.82|2714.86|2707.16|33
1645613210000|2022-02-23 10:46:50|2716.45|2708.75|2716.71|2709.01|2717.27|2709.57|2716.45|2708.75|26
1645613220000|2022-02-23 10:47:00|2716.72|2709.02|2717.05|2709.35|2717.2|2709.5|2716.31|2708.61|30
1645613230000|2022-02-23 10:47:10|2717.04|2709.34|2716.35|2708.65|2717.32|2709.62|2716.35|2708.65|33
1645613240000|2022-02-23 10:47:20|2716.31|2708.61|2716.61|2708.91|2716.84|2709.14|2716.27|2708.57|32
1645613250000|2022-02-23 10:47:30|2716.64|2708.94|2716.2|2708.5|2716.98|2709.28|2716.12|2708.42|28
1645613260000|2022-02-23 10:47:40|2716.18|2708.48|2715.83|2708.13|2716.21|2708.51|2715.68|2707.98|34
1645613270000|2022-02-23 10:47:50|2715.81|2708.11|2715.45|2707.75|2716.06|2708.36|2715.45|2707.75|31
1645613280000|2022-02-23 10:48:00|2715.48|2707.78|2716.21|2708.51|2716.7|2709|2715.16|2707.46|35
1645613290000|2022-02-23 10:48:10|2716.14|2708.44|2716.43|2708.73|2717.01|2709.31|2716.1|2708.4|36
1645613300000|2022-02-23 10:48:20|2716.59|2708.89|2716.5|2708.8|2716.73|2709.03|2716.35|2708.65|29
1645613310000|2022-02-23 10:48:30|2716.52|2708.82|2715.44|2707.74|2716.91|2709.21|2715.43|2707.73|33
1645613320000|2022-02-23 10:48:40|2715.47|2707.77|2715.76|2708.06|2716.15|2708.45|2715.4|2707.7|32
1645613330000|2022-02-23 10:48:50|2715.44|2707.74|2715.4|2707.7|2715.61|2707.91|2715.11|2707.41|22
1645613340000|2022-02-23 10:49:00|2715.39|2707.69|2713.27|2705.57|2716.21|2708.51|2713.27|2705.57|35
1645613350000|2022-02-23 10:49:10|2713.26|2705.56|2715.11|2707.41|2715.9|2708.2|2713.26|2705.56|36
1645613360000|2022-02-23 10:49:20|2715.04|2707.34|2716.02|2708.32|2716.02|2708.32|2714.79|2707.09|27
1645613370000|2022-02-23 10:49:30|2715.78|2708.08|2714.61|2706.91|2715.85|2708.15|2714.33|2706.63|32
1645613380000|2022-02-23 10:49:40|2714.63|2706.93|2714.57|2706.87|2714.95|2707.25|2714.56|2706.86|21
1645613390000|2022-02-23 10:49:50|2714.58|2706.88|2714.68|2706.98|2714.98|2707.28|2714.58|2706.88|26
1645613400000|2022-02-23 10:50:00|2714.73|2707.03|2715.87|2708.17|2716.05|2708.35|2714.65|2706.95|33
1645613410000|2022-02-23 10:50:10|2715.83|2708.13|2717.66|2709.96|2717.82|2710.12|2715.7|2708|36
1645613420000|2022-02-23 10:50:20|2717.69|2709.99|2716.64|2708.94|2717.8|2710.1|2716.06|2708.36|32
1645613430000|2022-02-23 10:50:30|2716.65|2708.95|2716.2|2708.5|2716.65|2708.95|2715.84|2708.14|32
1645613440000|2022-02-23 10:50:40|2716.15|2708.45|2714.32|2706.62|2716.37|2708.67|2714.31|2706.61|38
1645613450000|2022-02-23 10:50:50|2714.33|2706.63|2713.83|2706.13|2714.4|2706.7|2713.26|2705.56|34
1645613460000|2022-02-23 10:51:00|2713.86|2706.16|2714.76|2707.06|2715.07|2707.37|2713.74|2706.04|34
1645613470000|2022-02-23 10:51:10|2714.77|2707.07|2714.82|2707.12|2715.26|2707.56|2713.82|2706.12|37
1645613480000|2022-02-23 10:51:20|2714.8|2707.1|2715.01|2707.31|2715.27|2707.57|2714.7|2707|31
1645613490000|2022-02-23 10:51:30|2714.97|2707.27|2715.75|2708.05|2716.61|2708.91|2714.96|2707.26|33
1645613500000|2022-02-23 10:51:40|2715.81|2708.11|2715.73|2708.03|2716.18|2708.48|2715.56|2707.86|28
1645613510000|2022-02-23 10:51:50|2715.72|2708.02|2715.04|2707.34|2716.03|2708.33|2715.04|2707.34|32
1645613520000|2022-02-23 10:52:00|2715.05|2707.35|2715.32|2707.62|2715.77|2708.07|2715.05|2707.35|34
1645613530000|2022-02-23 10:52:10|2715.21|2707.51|2715.4|2707.7|2715.62|2707.92|2715.21|2707.51|27
1645613540000|2022-02-23 10:52:20|2715.41|2707.71|2715.51|2707.81|2715.79|2708.09|2715.17|2707.47|20
1645613550000|2022-02-23 10:52:30|2715.55|2707.85|2715.75|2708.05|2716.37|2708.67|2715.51|2707.81|24
1645613560000|2022-02-23 10:52:40|2715.69|2707.99|2717.79|2710.09|2718.36|2710.66|2715.68|2707.98|26
1645613570000|2022-02-23 10:52:50|2717.6|2709.9|2718.81|2711.11|2718.81|2711.11|2717.38|2709.68|32
1645613580000|2022-02-23 10:53:00|2718.89|2711.19|2715.61|2707.91|2718.89|2711.19|2714.93|2707.23|32
1645613590000|2022-02-23 10:53:10|2715.49|2707.79|2715.32|2707.62|2716.01|2708.31|2715.24|2707.54|34
1645613600000|2022-02-23 10:53:20|2715.31|2707.61|2714.59|2706.89|2715.33|2707.63|2714.36|2706.66|26
1645613610000|2022-02-23 10:53:30|2714.58|2706.88|2714.92|2707.22|2715.32|2707.62|2714.37|2706.67|29
1645613620000|2022-02-23 10:53:40|2714.93|2707.23|2715.23|2707.53|2715.53|2707.83|2714.87|2707.17|33
1645613630000|2022-02-23 10:53:50|2715.2|2707.5|2715.88|2708.18|2716.11|2708.41|2715.2|2707.5|31
1645613640000|2022-02-23 10:54:00|2715.9|2708.2|2716.5|2708.8|2716.77|2709.07|2715.79|2708.09|28
1645613650000|2022-02-23 10:54:10|2716.49|2708.79|2716.38|2708.68|2716.92|2709.22|2716.1|2708.4|31
1645613660000|2022-02-23 10:54:20|2716.37|2708.67|2716.27|2708.57|2716.4|2708.7|2716.06|2708.36|29
1645613670000|2022-02-23 10:54:30|2716.28|2708.58|2716.47|2708.77|2716.55|2708.85|2716.27|2708.57|32
1645613680000|2022-02-23 10:54:40|2716.44|2708.74|2716.62|2708.92|2716.74|2709.04|2716.41|2708.71|21
1645613690000|2022-02-23 10:54:50|2716.63|2708.93|2716.71|2709.01|2717.02|2709.32|2716.63|2708.93|18
1645613700000|2022-02-23 10:55:00|2716.76|2709.06|2716.85|2709.15|2716.92|2709.22|2716.71|2709.01|14
1645613710000|2022-02-23 10:55:10|2716.81|2709.11|2717.86|2710.16|2718.17|2710.47|2716.6|2708.9|29
1645613720000|2022-02-23 10:55:20|2717.85|2710.15|2718.26|2710.56|2718.29|2710.59|2717.7|2710|29
1645613730000|2022-02-23 10:55:30|2718.11|2710.41|2718.22|2710.52|2718.9|2711.2|2718.11|2710.41|34
1645613740000|2022-02-23 10:55:40|2718.28|2710.58|2718.37|2710.67|2718.8|2711.1|2718.2|2710.5|22
1645613750000|2022-02-23 10:55:50|2718.5|2710.8|2718.49|2710.79|2718.65|2710.95|2718.11|2710.41|29
1645613760000|2022-02-23 10:56:00|2718.6|2710.9|2718.69|2710.99|2718.69|2710.99|2718.27|2710.57|14
1645613770000|2022-02-23 10:56:10|2718.72|2711.02|2719.81|2712.11|2719.86|2712.16|2718.38|2710.68|18
1645613780000|2022-02-23 10:56:20|2719.65|2711.95|2720.32|2712.62|2720.72|2713.02|2719.65|2711.95|26
1645613790000|2022-02-23 10:56:30|2720.3|2712.6|2719.67|2711.97|2720.49|2712.79|2719.45|2711.75|35
1645613800000|2022-02-23 10:56:40|2719.7|2712|2719.68|2711.98|2720|2712.3|2719.61|2711.91|29
1645613810000|2022-02-23 10:56:50|2719.78|2712.08|2719.49|2711.79|2720.29|2712.59|2719.49|2711.79|30
1645613820000|2022-02-23 10:57:00|2719.5|2711.8|2719.93|2712.23|2720.09|2712.39|2719.37|2711.67|29
1645613830000|2022-02-23 10:57:10|2719.95|2712.25|2720.06|2712.36|2720.28|2712.58|2719.87|2712.17|33
1645613840000|2022-02-23 10:57:20|2720.11|2712.41|2719.94|2712.24|2720.29|2712.59|2719.86|2712.16|35
1645613850000|2022-02-23 10:57:30|2719.91|2712.21|2720.09|2712.39|2720.21|2712.51|2719.91|2712.21|16
1645613860000|2022-02-23 10:57:40|2720.15|2712.45|2721.11|2713.41|2721.31|2713.61|2720.15|2712.45|25
1645613870000|2022-02-23 10:57:50|2720.95|2713.25|2721.24|2713.54|2721.3|2713.6|2720.81|2713.11|20
1645613880000|2022-02-23 10:58:00|2721.1|2713.4|2722.76|2715.06|2723.21|2715.51|2720.85|2713.15|35
1645613890000|2022-02-23 10:58:10|2722.74|2715.04|2721.88|2714.18|2722.74|2715.04|2721.84|2714.14|24
1645613900000|2022-02-23 10:58:20|2722.14|2714.44|2721.9|2714.2|2722.23|2714.53|2721.78|2714.08|22
1645613910000|2022-02-23 10:58:30|2722.05|2714.35|2721.85|2714.15|2722.06|2714.36|2721.82|2714.12|19
1645613920000|2022-02-23 10:58:40|2722.01|2714.31|2722.44|2714.74|2722.93|2715.23|2722.01|2714.31|30
1645613930000|2022-02-23 10:58:50|2722.38|2714.68|2722.13|2714.43|2722.38|2714.68|2722|2714.3|25
1645613940000|2022-02-23 10:59:00|2721.93|2714.23|2722.03|2714.33|2722.76|2715.06|2721.49|2713.79|26
1645613950000|2022-02-23 10:59:10|2722.02|2714.32|2722.16|2714.46|2722.16|2714.46|2721.97|2714.27|23
1645613960000|2022-02-23 10:59:20|2722.17|2714.47|2722.38|2714.68|2722.47|2714.77|2722.09|2714.39|29
1645613970000|2022-02-23 10:59:30|2722.28|2714.58|2722.7|2715|2722.7|2715|2722.22|2714.52|20
1645613980000|2022-02-23 10:59:40|2722.85|2715.15|2723.39|2715.69|2723.59|2715.89|2722.78|2715.08|33
1645613990000|2022-02-23 10:59:50|2723.2|2715.5|2723.27|2715.57|2723.46|2715.76|2723.11|2715.41|32
1645614000000|2022-02-23 11:00:00|2723.28|2715.58|2721.46|2713.76|2723.28|2715.58|2720.97|2713.27|34
1645614010000|2022-02-23 11:00:10|2721.43|2713.73|2721.3|2713.6|2721.51|2713.81|2721.29|2713.59|25
1645614020000|2022-02-23 11:00:20|2721.31|2713.61|2721.6|2713.9|2721.94|2714.24|2721.31|2713.61|36
1645614030000|2022-02-23 11:00:30|2721.46|2713.76|2721.04|2713.34|2722.09|2714.39|2720.98|2713.28|32
1645614040000|2022-02-23 11:00:40|2721.03|2713.33|2721.67|2713.97|2721.9|2714.2|2721.01|2713.31|30
1645614050000|2022-02-23 11:00:50|2721.7|2714|2722.21|2714.51|2722.21|2714.51|2721.38|2713.68|26
1645614060000|2022-02-23 11:01:00|2722.17|2714.47|2721.97|2714.27|2722.33|2714.63|2721.82|2714.12|30
1645614070000|2022-02-23 11:01:10|2722.05|2714.35|2721.6|2713.9|2722.27|2714.57|2721.36|2713.66|32
1645614080000|2022-02-23 11:01:20|2721.65|2713.95|2721.66|2713.96|2722.05|2714.35|2721.47|2713.77|30
1645614090000|2022-02-23 11:01:30|2721.8|2714.1|2723.27|2715.57|2723.27|2715.57|2721.8|2714.1|31
1645614100000|2022-02-23 11:01:40|2723.31|2715.61|2723.11|2715.41|2723.36|2715.66|2723.01|2715.31|31
1645614110000|2022-02-23 11:01:50|2723.16|2715.46|2723.38|2715.68|2723.56|2715.86|2722.92|2715.22|30
1645614120000|2022-02-23 11:02:00|2723.41|2715.71|2724.53|2716.83|2724.53|2716.83|2723.41|2715.71|30
1645614130000|2022-02-23 11:02:10|2724.54|2716.84|2725.66|2717.96|2725.73|2718.03|2724.49|2716.79|32
1645614140000|2022-02-23 11:02:20|2725.67|2717.97|2725.67|2717.97|2725.73|2718.03|2725.65|2717.95|18
1645614150000|2022-02-23 11:02:30|2726.69|2718.99|2728.21|2720.51|2728.72|2721.02|2726.19|2718.49|36
1645614160000|2022-02-23 11:02:40|2728.46|2720.76|2726.68|2718.98|2728.51|2720.81|2726.67|2718.97|33
1645614170000|2022-02-23 11:02:50|2726.64|2718.94|2728.17|2720.47|2728.66|2720.96|2726.53|2718.83|38
1645614180000|2022-02-23 11:03:00|2727.88|2720.18|2727.56|2719.86|2727.98|2720.28|2727.37|2719.67|27
1645614190000|2022-02-23 11:03:10|2727.55|2719.85|2728.03|2720.33|2728.47|2720.77|2727.55|2719.85|34
1645614200000|2022-02-23 11:03:20|2727.94|2720.24|2727.79|2720.09|2728.43|2720.73|2727.6|2719.9|35
1645614210000|2022-02-23 11:03:30|2727.87|2720.17|2727.04|2719.34|2728.07|2720.37|2727.04|2719.34|30
1645614220000|2022-02-23 11:03:40|2727.15|2719.45|2725.63|2717.93|2727.15|2719.45|2725.49|2717.79|39
1645614230000|2022-02-23 11:03:50|2725.8|2718.1|2725.16|2717.46|2726.78|2719.08|2724.96|2717.26|38
1645614240000|2022-02-23 11:04:00|2725.53|2717.83|2725.35|2717.65|2725.91|2718.21|2725.27|2717.57|33
1645614250000|2022-02-23 11:04:10|2725.42|2717.72|2725.13|2717.43|2725.44|2717.74|2725.03|2717.33|34
1645614260000|2022-02-23 11:04:20|2725.2|2717.5|2724.47|2716.77|2725.2|2717.5|2724.47|2716.77|31
1645614270000|2022-02-23 11:04:30|2724.52|2716.82|2724.43|2716.73|2724.89|2717.19|2724.43|2716.73|31
1645614280000|2022-02-23 11:04:40|2724.1|2716.4|2719.28|2711.58|2724.1|2716.4|2719.27|2711.57|38
1645614290000|2022-02-23 11:04:50|2719.44|2711.74|2720.14|2712.44|2720.24|2712.54|2719.29|2711.59|35
1645614300000|2022-02-23 11:05:00|2720.13|2712.43|2719.45|2711.75|2720.34|2712.64|2719.45|2711.75|35
1645614310000|2022-02-23 11:05:10|2719.35|2711.65|2717.52|2709.82|2719.35|2711.65|2717.3|2709.6|33
1645614320000|2022-02-23 11:05:20|2717.43|2709.73|2717.18|2709.48|2717.69|2709.99|2716.86|2709.16|34
1645614330000|2022-02-23 11:05:30|2717.21|2709.51|2718.94|2711.24|2719.12|2711.42|2716.4|2708.7|37
1645614340000|2022-02-23 11:05:40|2718.86|2711.16|2718.45|2710.75|2719.07|2711.37|2717.87|2710.17|35
1645614350000|2022-02-23 11:05:50|2718.49|2710.79|2718.14|2710.44|2719.02|2711.32|2717.54|2709.84|37
1645614360000|2022-02-23 11:06:00|2718.07|2710.37|2717.47|2709.77|2718.26|2710.56|2717.47|2709.77|29
1645614370000|2022-02-23 11:06:10|2717.45|2709.75|2717.21|2709.51|2717.49|2709.79|2716.73|2709.03|30
1645614380000|2022-02-23 11:06:20|2717.38|2709.68|2718.18|2710.48|2718.38|2710.68|2717.24|2709.54|32
1645614390000|2022-02-23 11:06:30|2718.17|2710.47|2717.41|2709.71|2718.18|2710.48|2717.39|2709.69|32
1645614400000|2022-02-23 11:06:40|2717.4|2709.7|2716.97|2709.27|2717.48|2709.78|2716.85|2709.15|30
1645614410000|2022-02-23 11:06:50|2716.98|2709.28|2717.33|2709.63|2717.66|2709.96|2716.78|2709.08|34
1645614420000|2022-02-23 11:07:00|2717.41|2709.71|2718.14|2710.44|2718.23|2710.53|2717.41|2709.71|30
1645614430000|2022-02-23 11:07:10|2718.15|2710.45|2718.44|2710.74|2718.67|2710.97|2717.95|2710.25|29
1645614440000|2022-02-23 11:07:20|2718.31|2710.61|2717.51|2709.81|2718.31|2710.61|2717.47|2709.77|26
1645614450000|2022-02-23 11:07:30|2717.52|2709.82|2716.79|2709.09|2717.59|2709.89|2716.79|2709.09|19
1645614460000|2022-02-23 11:07:40|2716.75|2709.05|2716.71|2709.01|2717.2|2709.5|2716.39|2708.69|36
1645614470000|2022-02-23 11:07:50|2716.83|2709.13|2715.65|2707.95|2717.17|2709.47|2715.44|2707.74|27
1645614480000|2022-02-23 11:08:00|2715.54|2707.84|2714.51|2706.81|2715.97|2708.27|2714.05|2706.35|37
1645614490000|2022-02-23 11:08:10|2715.07|2707.37|2714.54|2706.84|2715.07|2707.37|2713.76|2706.06|28
1645614500000|2022-02-23 11:08:20|2714.43|2706.73|2714.46|2706.76|2714.52|2706.82|2714.07|2706.37|38
1645614510000|2022-02-23 11:08:30|2714.49|2706.79|2714.23|2706.53|2715.66|2707.96|2714.05|2706.35|38
1645614520000|2022-02-23 11:08:40|2714.22|2706.52|2715.03|2707.33|2715.43|2707.73|2714.21|2706.51|31
1645614530000|2022-02-23 11:08:50|2715.02|2707.32|2713.99|2706.29|2715.48|2707.78|2713.99|2706.29|31
1645614540000|2022-02-23 11:09:00|2713.79|2706.09|2716.3|2708.6|2716.3|2708.6|2713.72|2706.02|37
1645614550000|2022-02-23 11:09:10|2716.44|2708.74|2716.78|2709.08|2716.85|2709.15|2716.31|2708.61|30
1645614560000|2022-02-23 11:09:20|2716.74|2709.04|2717.2|2709.5|2717.57|2709.87|2716.6|2708.9|34
1645614570000|2022-02-23 11:09:30|2717.06|2709.36|2716|2708.3|2717.13|2709.43|2716|2708.3|32
1645614580000|2022-02-23 11:09:40|2715.99|2708.29|2714.77|2707.07|2715.99|2708.29|2714.33|2706.63|39
1645614590000|2022-02-23 11:09:50|2714.75|2707.05|2713.86|2706.16|2714.92|2707.22|2713.86|2706.16|33
1645614600000|2022-02-23 11:10:00|2713.85|2706.15|2714.56|2706.86|2714.56|2706.86|2713.5|2705.8|37
1645614610000|2022-02-23 11:10:10|2714.58|2706.88|2717.66|2709.96|2717.66|2709.96|2714.58|2706.88|36
1645614620000|2022-02-23 11:10:20|2717.68|2709.98|2717.56|2709.86|2717.96|2710.26|2717.4|2709.7|34
1645614630000|2022-02-23 11:10:30|2717.65|2709.95|2717.78|2710.08|2719.48|2711.78|2717.65|2709.95|36
1645614640000|2022-02-23 11:10:40|2717.86|2710.16|2717.71|2710.01|2718.14|2710.44|2717.31|2709.61|32
1645614650000|2022-02-23 11:10:50|2717.57|2709.87|2717.49|2709.79|2717.66|2709.96|2716.74|2709.04|31
1645614660000|2022-02-23 11:11:00|2717.52|2709.82|2717.9|2710.2|2717.9|2710.2|2717.38|2709.68|33
1645614670000|2022-02-23 11:11:10|2718.06|2710.36|2717.7|2710|2718.38|2710.68|2717.59|2709.89|25
1645614680000|2022-02-23 11:11:20|2717.75|2710.05|2713.55|2705.85|2717.81|2710.11|2713.55|2705.85|37
1645614690000|2022-02-23 11:11:30|2713.44|2705.74|2712.25|2704.55|2714.11|2706.41|2712.25|2704.55|37
1645614700000|2022-02-23 11:11:40|2712.16|2704.46|2712.27|2704.57|2712.92|2705.22|2712.15|2704.45|39
1645614710000|2022-02-23 11:11:50|2713.13|2705.43|2713.19|2705.49|2714.49|2706.79|2712.13|2704.43|39
1645614720000|2022-02-23 11:12:00|2713.18|2705.48|2715.38|2707.68|2715.59|2707.89|2713.18|2705.48|40
1645614730000|2022-02-23 11:12:10|2715.29|2707.59|2719.73|2712.03|2721.26|2713.56|2715.21|2707.51|37
1645614740000|2022-02-23 11:12:20|2719.65|2711.95|2718.15|2710.45|2721.63|2713.93|2718.11|2710.41|39
1645614750000|2022-02-23 11:12:30|2718.22|2710.52|2718.69|2710.99|2718.96|2711.26|2717.52|2709.82|39
1645614760000|2022-02-23 11:12:40|2718.47|2710.77|2718.33|2710.63|2718.47|2710.77|2717.69|2709.99|35
1645614770000|2022-02-23 11:12:50|2718.79|2711.09|2718.03|2710.33|2718.99|2711.29|2717.96|2710.26|29
1645614780000|2022-02-23 11:13:00|2718.02|2710.32|2717.04|2709.34|2718.06|2710.36|2717.04|2709.34|31
1645614790000|2022-02-23 11:13:10|2716.84|2709.14|2715.96|2708.26|2716.84|2709.14|2715.38|2707.68|36
1645614800000|2022-02-23 11:13:20|2716.05|2708.35|2716.69|2708.99|2716.69|2708.99|2715.27|2707.57|34
1645614810000|2022-02-23 11:13:30|2716.75|2709.05|2717.22|2709.52|2718.42|2710.72|2716.51|2708.81|39
1645614820000|2022-02-23 11:13:40|2717.13|2709.43|2716.39|2708.69|2717.13|2709.43|2716.12|2708.42|36
1645614830000|2022-02-23 11:13:50|2716.36|2708.66|2716.93|2709.23|2716.93|2709.23|2716.16|2708.46|29
1645614840000|2022-02-23 11:14:00|2716.92|2709.22|2716.41|2708.71|2717.51|2709.81|2716.01|2708.31|31
1645614850000|2022-02-23 11:14:10|2716.44|2708.74|2716.26|2708.56|2716.97|2709.27|2716.03|2708.33|32
1645614860000|2022-02-23 11:14:20|2716|2708.3|2714.98|2707.28|2716|2708.3|2714.71|2707.01|33
1645614870000|2022-02-23 11:14:30|2715.05|2707.35|2716.02|2708.32|2716.04|2708.34|2714.37|2706.67|27
1645614880000|2022-02-23 11:14:40|2716.11|2708.41|2717.2|2709.5|2717.2|2709.5|2716.11|2708.41|38
1645614890000|2022-02-23 11:14:50|2717|2709.3|2716.96|2709.26|2717.31|2709.61|2716.6|2708.9|35
1645614900000|2022-02-23 11:15:00|2716.95|2709.25|2715.96|2708.26|2717.25|2709.55|2715.63|2707.93|35
1645614910000|2022-02-23 11:15:10|2716.31|2708.61|2717.01|2709.31|2718.79|2711.09|2716.06|2708.36|38
1645614920000|2022-02-23 11:15:20|2716.92|2709.22|2718.15|2710.45|2718.2|2710.5|2716.83|2709.13|38
1645614930000|2022-02-23 11:15:30|2718.02|2710.32|2717.52|2709.82|2718.06|2710.36|2717.11|2709.41|36
1645614940000|2022-02-23 11:15:40|2717.49|2709.79|2718.66|2710.96|2719.16|2711.46|2717.23|2709.53|33
1645614950000|2022-02-23 11:15:50|2719.08|2711.38|2719.83|2712.13|2720|2712.3|2719.08|2711.38|30
1645614960000|2022-02-23 11:16:00|2719.82|2712.12|2719.45|2711.75|2719.84|2712.14|2718.82|2711.12|31
1645614970000|2022-02-23 11:16:10|2719.55|2711.85|2719.79|2712.09|2720.42|2712.72|2719.41|2711.71|35
1645614980000|2022-02-23 11:16:20|2719.7|2712|2720.13|2712.43|2720.16|2712.46|2719.47|2711.77|32
1645614990000|2022-02-23 11:16:30|2720|2712.3|2720.65|2712.95|2720.65|2712.95|2720|2712.3|29
1645615000000|2022-02-23 11:16:40|2720.6|2712.9|2721.07|2713.37|2721.4|2713.7|2720.6|2712.9|34
1645615010000|2022-02-23 11:16:50|2721.06|2713.36|2720.98|2713.28|2721.06|2713.36|2720.59|2712.89|32
1645615020000|2022-02-23 11:17:00|2721.07|2713.37|2721.8|2714.1|2721.97|2714.27|2721.01|2713.31|34
1645615030000|2022-02-23 11:17:10|2721.82|2714.12|2722.21|2714.51|2722.22|2714.52|2721.82|2714.12|21
1645615040000|2022-02-23 11:17:20|2722.09|2714.39|2722.62|2714.92|2722.66|2714.96|2722.04|2714.34|25
1645615050000|2022-02-23 11:17:30|2722.63|2714.93|2723.61|2715.91|2723.7|2716|2722.47|2714.77|29
1645615060000|2022-02-23 11:17:40|2723.19|2715.49|2721.38|2713.68|2723.19|2715.49|2721.32|2713.62|28
1645615070000|2022-02-23 11:17:50|2721.35|2713.65|2720.74|2713.04|2721.4|2713.7|2720.74|2713.04|23
1645615080000|2022-02-23 11:18:00|2720.81|2713.11|2720.81|2713.11|2721.38|2713.68|2720.21|2712.51|34
1645615090000|2022-02-23 11:18:10|2720.79|2713.09|2722|2714.3|2722|2714.3|2720.55|2712.85|33
1645615100000|2022-02-23 11:18:20|2722.05|2714.35|2723.75|2716.05|2723.75|2716.05|2722.05|2714.35|36
1645615110000|2022-02-23 11:18:30|2723.87|2716.17|2726.12|2718.42|2727.22|2719.52|2723.87|2716.17|38
1645615120000|2022-02-23 11:18:40|2725.8|2718.1|2725.22|2717.52|2726.18|2718.48|2725.08|2717.38|35
1645615130000|2022-02-23 11:18:50|2725.25|2717.55|2726.19|2718.49|2726.4|2718.7|2725.06|2717.36|30
1645615140000|2022-02-23 11:19:00|2726.2|2718.5|2726.39|2718.69|2727.21|2719.51|2726.2|2718.5|36
1645615150000|2022-02-23 11:19:10|2726.4|2718.7|2725.29|2717.59|2726.4|2718.7|2724.53|2716.83|30
1645615160000|2022-02-23 11:19:20|2725.27|2717.57|2725.59|2717.89|2725.64|2717.94|2725.16|2717.46|33
1645615170000|2022-02-23 11:19:30|2725.65|2717.95|2724.51|2716.81|2725.65|2717.95|2724.51|2716.81|16
1645615180000|2022-02-23 11:19:40|2724.59|2716.89|2724.91|2717.21|2725.43|2717.73|2724.58|2716.88|29
1645615190000|2022-02-23 11:19:50|2724.9|2717.2|2726.48|2718.78|2726.79|2719.09|2724.86|2717.16|36
1645615200000|2022-02-23 11:20:00|2727.01|2719.31|2727.57|2719.87|2727.8|2720.1|2726.54|2718.84|38
1645615210000|2022-02-23 11:20:10|2727.52|2719.82|2727.39|2719.69|2727.88|2720.18|2727.23|2719.53|33
1645615220000|2022-02-23 11:20:20|2727.47|2719.77|2725.36|2717.66|2727.5|2719.8|2724.95|2717.25|34
1645615230000|2022-02-23 11:20:30|2725.54|2717.84|2726.59|2718.89|2726.59|2718.89|2725.53|2717.83|32
1645615240000|2022-02-23 11:20:40|2726.6|2718.9|2726.43|2718.73|2726.6|2718.9|2726.3|2718.6|26
1645615250000|2022-02-23 11:20:50|2726.24|2718.54|2726.04|2718.34|2726.33|2718.63|2726.04|2718.34|24
1645615260000|2022-02-23 11:21:00|2725.85|2718.15|2725.57|2717.87|2726.98|2719.28|2725.45|2717.75|36
1645615270000|2022-02-23 11:21:10|2725.45|2717.75|2725.91|2718.21|2726.78|2719.08|2725.31|2717.61|34
1645615280000|2022-02-23 11:21:20|2725.89|2718.19|2725.95|2718.25|2725.97|2718.27|2725.29|2717.59|36
1645615290000|2022-02-23 11:21:30|2726.1|2718.4|2727.34|2719.64|2727.34|2719.64|2726.06|2718.36|33
1645615300000|2022-02-23 11:21:40|2727.41|2719.71|2727.19|2719.49|2727.41|2719.71|2726.92|2719.22|25
1645615310000|2022-02-23 11:21:50|2727.17|2719.47|2727.58|2719.88|2727.62|2719.92|2727.11|2719.41|29
1645615320000|2022-02-23 11:22:00|2727.57|2719.87|2727.1|2719.4|2727.57|2719.87|2726.77|2719.07|31
1645615330000|2022-02-23 11:22:10|2727.13|2719.43|2728.38|2720.68|2729.44|2721.74|2727.05|2719.35|30
1645615340000|2022-02-23 11:22:20|2728.62|2720.92|2728.52|2720.82|2728.84|2721.14|2728.03|2720.33|35
1645615350000|2022-02-23 11:22:30|2728.56|2720.86|2729.16|2721.46|2729.16|2721.46|2728.44|2720.74|32
1645615360000|2022-02-23 11:22:40|2729.05|2721.35|2728.8|2721.1|2729.59|2721.89|2728.74|2721.04|34
1645615370000|2022-02-23 11:22:50|2728.84|2721.14|2728.09|2720.39|2728.91|2721.21|2727.41|2719.71|33
1645615380000|2022-02-23 11:23:00|2728.75|2721.05|2727.3|2719.6|2728.94|2721.24|2727.3|2719.6|35
1645615390000|2022-02-23 11:23:10|2727.6|2719.9|2727.8|2720.1|2727.98|2720.28|2727.21|2719.51|34
1645615400000|2022-02-23 11:23:20|2727.74|2720.04|2727.45|2719.75|2727.93|2720.23|2727.15|2719.45|30
1645615410000|2022-02-23 11:23:30|2727.62|2719.92|2726.92|2719.22|2727.62|2719.92|2726.05|2718.35|32
1645615420000|2022-02-23 11:23:40|2726.93|2719.23|2727.4|2719.7|2727.63|2719.93|2726.55|2718.85|31
1645615430000|2022-02-23 11:23:50|2727.37|2719.67|2727.45|2719.75|2727.79|2720.09|2726.96|2719.26|31
1645615440000|2022-02-23 11:24:00|2727.52|2719.82|2727.28|2719.58|2727.77|2720.07|2727.13|2719.43|38
1645615450000|2022-02-23 11:24:10|2727.22|2719.52|2727.75|2720.05|2727.9|2720.2|2727.17|2719.47|33
1645615460000|2022-02-23 11:24:20|2727.71|2720.01|2728.68|2720.98|2728.73|2721.03|2727.47|2719.77|35
1645615470000|2022-02-23 11:24:30|2728.75|2721.05|2729.26|2721.56|2729.26|2721.56|2728.62|2720.92|34
1645615480000|2022-02-23 11:24:40|2729.19|2721.49|2728.34|2720.64|2729.19|2721.49|2727.95|2720.25|31
1645615490000|2022-02-23 11:24:50|2728.28|2720.58|2728|2720.3|2728.37|2720.67|2727.67|2719.97|35
1645615500000|2022-02-23 11:25:00|2727.96|2720.26|2729.18|2721.48|2729.32|2721.62|2727.87|2720.17|34
1645615510000|2022-02-23 11:25:10|2729.19|2721.49|2729.47|2721.77|2729.6|2721.9|2728.77|2721.07|33
1645615520000|2022-02-23 11:25:20|2729.43|2721.73|2729.38|2721.68|2730.09|2722.39|2728.85|2721.15|35
1645615530000|2022-02-23 11:25:30|2729.29|2721.59|2728.87|2721.17|2729.5|2721.8|2728.74|2721.04|33
1645615540000|2022-02-23 11:25:40|2728.99|2721.29|2729.71|2722.01|2729.93|2722.23|2728.99|2721.29|35
1645615550000|2022-02-23 11:25:50|2729.53|2721.83|2729.96|2722.26|2729.96|2722.26|2729.36|2721.66|35
1645615560000|2022-02-23 11:26:00|2729.95|2722.25|2732.27|2724.57|2732.27|2724.57|2729.86|2722.16|34
1645615570000|2022-02-23 11:26:10|2732.65|2724.95|2733.34|2725.64|2733.95|2726.25|2731.83|2724.13|39
1645615580000|2022-02-23 11:26:20|2733.35|2725.65|2732.6|2724.9|2733.44|2725.74|2732.53|2724.83|32
1645615590000|2022-02-23 11:26:30|2732.97|2725.27|2733.54|2725.84|2733.68|2725.98|2732.79|2725.09|37
1645615600000|2022-02-23 11:26:40|2733.52|2725.82|2733.55|2725.85|2733.77|2726.07|2733.12|2725.42|34
1645615610000|2022-02-23 11:26:50|2733.6|2725.9|2733.72|2726.02|2734.05|2726.35|2733.36|2725.66|33
1645615620000|2022-02-23 11:27:00|2733.69|2725.99|2732.08|2724.38|2733.77|2726.07|2732.06|2724.36|37
1645615630000|2022-02-23 11:27:10|2732.29|2724.59|2731.91|2724.21|2732.51|2724.81|2731.51|2723.81|37
1645615640000|2022-02-23 11:27:20|2732.28|2724.58|2731.78|2724.08|2732.39|2724.69|2731.52|2723.82|22
1645615650000|2022-02-23 11:27:30|2731.74|2724.04|2732.17|2724.47|2732.38|2724.68|2731.63|2723.93|33
1645615660000|2022-02-23 11:27:40|2732.16|2724.46|2732.26|2724.56|2733.1|2725.4|2731.99|2724.29|31
1645615670000|2022-02-23 11:27:50|2732.9|2725.2|2732.57|2724.87|2733.19|2725.49|2731.91|2724.21|29
1645615680000|2022-02-23 11:28:00|2732.75|2725.05|2731.67|2723.97|2732.75|2725.05|2731.36|2723.66|31
1645615690000|2022-02-23 11:28:10|2731.69|2723.99|2731.87|2724.17|2732.36|2724.66|2731.64|2723.94|24
1645615700000|2022-02-23 11:28:20|2731.79|2724.09|2732.56|2724.86|2732.56|2724.86|2731.63|2723.93|29
1645615710000|2022-02-23 11:28:30|2732.36|2724.66|2730.07|2722.37|2732.64|2724.94|2730.02|2722.32|31
1645615720000|2022-02-23 11:28:40|2729.92|2722.22|2733.51|2725.81|2733.59|2725.89|2729.84|2722.14|37
1645615730000|2022-02-23 11:28:50|2733.33|2725.63|2736|2728.3|2736|2728.3|2733.26|2725.56|37
1645615740000|2022-02-23 11:29:00|2735.7|2728|2735.33|2727.63|2736.15|2728.45|2735.16|2727.46|34
1645615750000|2022-02-23 11:29:10|2735.23|2727.53|2734.53|2726.83|2735.23|2727.53|2733.39|2725.69|32
1645615760000|2022-02-23 11:29:20|2734.36|2726.66|2732.95|2725.25|2734.52|2726.82|2732.8|2725.1|34
1645615770000|2022-02-23 11:29:30|2733.29|2725.59|2733.36|2725.66|2733.45|2725.75|2733.21|2725.51|23
1645615780000|2022-02-23 11:29:40|2733.54|2725.84|2733.28|2725.58|2734.21|2726.51|2733.2|2725.5|29
1645615790000|2022-02-23 11:29:50|2733.05|2725.35|2733.31|2725.61|2733.34|2725.64|2732.72|2725.02|34
1645615800000|2022-02-23 11:30:00|2733.26|2725.56|2734.75|2727.05|2734.78|2727.08|2733.26|2725.56|38
1645615810000|2022-02-23 11:30:10|2734.48|2726.78|2735.28|2727.58|2735.35|2727.65|2734.46|2726.76|32
1645615820000|2022-02-23 11:30:20|2735.05|2727.35|2736.26|2728.56|2736.65|2728.95|2734.97|2727.27|38
1645615830000|2022-02-23 11:30:30|2735.85|2728.15|2736.46|2728.76|2736.92|2729.22|2735.8|2728.1|33
1645615840000|2022-02-23 11:30:40|2736.39|2728.69|2734.81|2727.11|2736.39|2728.69|2734.13|2726.43|38
1645615850000|2022-02-23 11:30:50|2734.48|2726.78|2735.3|2727.6|2735.59|2727.89|2734.48|2726.78|36
1645615860000|2022-02-23 11:31:00|2735.2|2727.5|2734.44|2726.74|2735.9|2728.2|2734.4|2726.7|36
1645615870000|2022-02-23 11:31:10|2734.43|2726.73|2732.94|2725.24|2734.52|2726.82|2732.94|2725.24|37
1645615880000|2022-02-23 11:31:20|2732.09|2724.39|2732.95|2725.25|2733.09|2725.39|2732.09|2724.39|37
1645615890000|2022-02-23 11:31:30|2732.94|2725.24|2731.43|2723.73|2732.94|2725.24|2730.99|2723.29|36
1645615900000|2022-02-23 11:31:40|2731.12|2723.42|2731.49|2723.79|2731.49|2723.79|2730.5|2722.8|34
1645615910000|2022-02-23 11:31:50|2731.43|2723.73|2731.79|2724.09|2731.95|2724.25|2731.41|2723.71|34
1645615920000|2022-02-23 11:32:00|2731.38|2723.68|2730.82|2723.12|2731.97|2724.27|2730.56|2722.86|32
1645615930000|2022-02-23 11:32:10|2730.8|2723.1|2729.04|2721.34|2731.09|2723.39|2728.97|2721.27|31
1645615940000|2022-02-23 11:32:20|2728.97|2721.27|2731.24|2723.54|2731.24|2723.54|2728.97|2721.27|35
1645615950000|2022-02-23 11:32:30|2731.49|2723.79|2731.38|2723.68|2731.77|2724.07|2731.1|2723.4|28
1645615960000|2022-02-23 11:32:40|2731.14|2723.44|2731.06|2723.36|2731.38|2723.68|2731.06|2723.36|15
1645615970000|2022-02-23 11:32:50|2731.02|2723.32|2731.18|2723.48|2731.19|2723.49|2730.84|2723.14|27
1645615980000|2022-02-23 11:33:00|2731.2|2723.5|2731.84|2724.14|2732.93|2725.23|2731.2|2723.5|34
1645615990000|2022-02-23 11:33:10|2731.83|2724.13|2731.8|2724.1|2732.34|2724.64|2731.78|2724.08|27
1645616000000|2022-02-23 11:33:20|2731.81|2724.11|2729.77|2722.07|2732.25|2724.55|2728.13|2720.43|35
1645616010000|2022-02-23 11:33:30|2729.63|2721.93|2729.68|2721.98|2730.43|2722.73|2729.27|2721.57|36
1645616020000|2022-02-23 11:33:40|2729.35|2721.65|2729.25|2721.55|2730.1|2722.4|2729.25|2721.55|29
1645616030000|2022-02-23 11:33:50|2729.21|2721.51|2729.41|2721.71|2729.87|2722.17|2728.91|2721.21|34
1645616040000|2022-02-23 11:34:00|2728.9|2721.2|2729.23|2721.53|2729.48|2721.78|2728.7|2721|22
1645616050000|2022-02-23 11:34:10|2728.7|2721|2728.37|2720.67|2729.22|2721.52|2728.27|2720.57|28
1645616060000|2022-02-23 11:34:20|2728.33|2720.63|2727.8|2720.1|2728.55|2720.85|2727.64|2719.94|31
1645616070000|2022-02-23 11:34:30|2727.93|2720.23|2728.22|2720.52|2728.44|2720.74|2727.91|2720.21|29
1645616080000|2022-02-23 11:34:40|2728.25|2720.55|2729.71|2722.01|2730.26|2722.56|2727.85|2720.15|24
1645616090000|2022-02-23 11:34:50|2729.66|2721.96|2728.3|2720.6|2729.66|2721.96|2727.28|2719.58|33
1645616100000|2022-02-23 11:35:00|2728.29|2720.59|2728.83|2721.13|2728.83|2721.13|2728.24|2720.54|33
1645616110000|2022-02-23 11:35:10|2729|2721.3|2729.16|2721.46|2729.22|2721.52|2728.66|2720.96|34
1645616120000|2022-02-23 11:35:20|2729.14|2721.44|2728.15|2720.45|2729.84|2722.14|2728.15|2720.45|34
1645616130000|2022-02-23 11:35:30|2727.96|2720.26|2728.61|2720.91|2728.61|2720.91|2727.34|2719.64|31
1645616140000|2022-02-23 11:35:40|2728.81|2721.11|2727.83|2720.13|2728.81|2721.11|2727.83|2720.13|31
1645616150000|2022-02-23 11:35:50|2727.84|2720.14|2728.08|2720.38|2728.09|2720.39|2727.82|2720.12|23
1645616160000|2022-02-23 11:36:00|2728.06|2720.36|2728.97|2721.27|2729.28|2721.58|2727.89|2720.19|27
1645616170000|2022-02-23 11:36:10|2729.18|2721.48|2729.89|2722.19|2730.18|2722.48|2729.18|2721.48|27
1645616180000|2022-02-23 11:36:20|2729.99|2722.29|2729.13|2721.43|2730.02|2722.32|2728.69|2720.99|18
1645616190000|2022-02-23 11:36:30|2728.99|2721.29|2730.1|2722.4|2730.18|2722.48|2728.83|2721.13|30
1645616200000|2022-02-23 11:36:40|2730.06|2722.36|2730.35|2722.65|2730.35|2722.65|2729.94|2722.24|13
1645616210000|2022-02-23 11:36:50|2730.53|2722.83|2730.1|2722.4|2730.82|2723.12|2729.94|2722.24|30
1645616220000|2022-02-23 11:37:00|2730.17|2722.47|2730.44|2722.74|2730.75|2723.05|2730.1|2722.4|26
1645616230000|2022-02-23 11:37:10|2730.37|2722.67|2730.64|2722.94|2730.8|2723.1|2729.98|2722.28|30
1645616240000|2022-02-23 11:37:20|2730.65|2722.95|2731.28|2723.58|2731.39|2723.69|2730.03|2722.33|30
1645616250000|2022-02-23 11:37:30|2730.97|2723.27|2731.31|2723.61|2731.38|2723.68|2730.97|2723.27|25
1645616260000|2022-02-23 11:37:40|2731.29|2723.59|2729.9|2722.2|2731.34|2723.64|2729.89|2722.19|28
1645616270000|2022-02-23 11:37:50|2730.01|2722.31|2728.61|2720.91|2730.11|2722.41|2728.06|2720.36|29
1645616280000|2022-02-23 11:38:00|2728.72|2721.02|2728.97|2721.27|2729.25|2721.55|2728.72|2721.02|22
1645616290000|2022-02-23 11:38:10|2728.95|2721.25|2729.32|2721.62|2729.34|2721.64|2728.66|2720.96|21
1645616300000|2022-02-23 11:38:20|2729.41|2721.71|2729.84|2722.14|2729.84|2722.14|2729.27|2721.57|30
1645616310000|2022-02-23 11:38:30|2729.99|2722.29|2730.02|2722.32|2730.27|2722.57|2729.36|2721.66|35
1645616320000|2022-02-23 11:38:40|2730|2722.3|2729.7|2722|2730.2|2722.5|2729.4|2721.7|25
1645616330000|2022-02-23 11:38:50|2729.56|2721.86|2729.72|2722.02|2729.75|2722.05|2729.32|2721.62|20
1645616340000|2022-02-23 11:39:00|2729.73|2722.03|2729.19|2721.49|2729.9|2722.2|2729.09|2721.39|20
1645616350000|2022-02-23 11:39:10|2729.28|2721.58|2728.45|2720.75|2729.28|2721.58|2728.43|2720.73|29
1645616360000|2022-02-23 11:39:20|2728.14|2720.44|2729.93|2722.23|2729.96|2722.26|2727.97|2720.27|37
1645616370000|2022-02-23 11:39:30|2729.94|2722.24|2729.84|2722.14|2731.87|2724.17|2729.18|2721.48|33
1645616380000|2022-02-23 11:39:40|2729.68|2721.98|2731.18|2723.48|2731.18|2723.48|2729.57|2721.87|32
1645616390000|2022-02-23 11:39:50|2731.17|2723.47|2731.42|2723.72|2731.83|2724.13|2730.85|2723.15|33
1645616400000|2022-02-23 11:40:00|2731.47|2723.77|2730.41|2722.71|2731.51|2723.81|2729.74|2722.04|37
1645616410000|2022-02-23 11:40:10|2730.43|2722.73|2731.24|2723.54|2731.52|2723.82|2730.4|2722.7|34
1645616420000|2022-02-23 11:40:20|2731.11|2723.41|2731.19|2723.49|2731.6|2723.9|2730.95|2723.25|34
1645616430000|2022-02-23 11:40:30|2731.33|2723.63|2732.05|2724.35|2732.05|2724.35|2731.18|2723.48|27
1645616440000|2022-02-23 11:40:40|2732.13|2724.43|2734.6|2726.9|2734.93|2727.23|2732.13|2724.43|37
1645616450000|2022-02-23 11:40:50|2734.61|2726.91|2734.3|2726.6|2734.7|2727|2733.99|2726.29|35
1645616460000|2022-02-23 11:41:00|2733.86|2726.16|2735.37|2727.67|2735.96|2728.26|2733.45|2725.75|37
1645616470000|2022-02-23 11:41:10|2734.48|2726.78|2737.13|2729.43|2738.31|2730.61|2734.25|2726.55|36
1645616480000|2022-02-23 11:41:20|2737.14|2729.44|2737.03|2729.33|2737.33|2729.63|2736.62|2728.92|34
1645616490000|2022-02-23 11:41:30|2737.05|2729.35|2736.46|2728.76|2737.05|2729.35|2736.02|2728.32|28
1645616500000|2022-02-23 11:41:40|2736.43|2728.73|2736.15|2728.45|2736.98|2729.28|2736.09|2728.39|33
1645616510000|2022-02-23 11:41:50|2736.16|2728.46|2735.96|2728.26|2736.24|2728.54|2735.14|2727.44|25
1645616520000|2022-02-23 11:42:00|2735.74|2728.04|2737.15|2729.45|2737.15|2729.45|2735.57|2727.87|35
1645616530000|2022-02-23 11:42:10|2736.7|2729|2734.3|2726.6|2737.2|2729.5|2733.38|2725.68|36
1645616540000|2022-02-23 11:42:20|2734.28|2726.58|2736.17|2728.47|2736.39|2728.69|2734.28|2726.58|38
1645616550000|2022-02-23 11:42:30|2736.14|2728.44|2737.73|2730.03|2737.75|2730.05|2735.98|2728.28|30
1645616560000|2022-02-23 11:42:40|2737.82|2730.12|2739.05|2731.35|2739.05|2731.35|2737.74|2730.04|35
1645616570000|2022-02-23 11:42:50|2739.11|2731.41|2739.67|2731.97|2740.03|2732.33|2739.09|2731.39|35
1645616580000|2022-02-23 11:43:00|2739.63|2731.93|2737.03|2729.33|2739.74|2732.04|2736.86|2729.16|39
1645616590000|2022-02-23 11:43:10|2737.15|2729.45|2737.65|2729.95|2737.84|2730.14|2736.84|2729.14|33
1645616600000|2022-02-23 11:43:20|2737.67|2729.97|2738.19|2730.49|2738.22|2730.52|2737.54|2729.84|28
1645616610000|2022-02-23 11:43:30|2738.28|2730.58|2739.12|2731.42|2739.28|2731.58|2737.96|2730.26|26
1645616620000|2022-02-23 11:43:40|2739|2731.3|2738.7|2731|2739.37|2731.67|2738.62|2730.92|33
1645616630000|2022-02-23 11:43:50|2738.69|2730.99|2739.14|2731.44|2739.32|2731.62|2738.69|2730.99|24
1645616640000|2022-02-23 11:44:00|2739.03|2731.33|2738.26|2730.56|2739.17|2731.47|2738.26|2730.56|25
1645616650000|2022-02-23 11:44:10|2738.25|2730.55|2738.36|2730.66|2738.6|2730.9|2738.04|2730.34|31
1645616660000|2022-02-23 11:44:20|2738.35|2730.65|2737.93|2730.23|2738.36|2730.66|2737.22|2729.52|26
1645616670000|2022-02-23 11:44:30|2737.82|2730.12|2737.07|2729.37|2737.91|2730.21|2737|2729.3|32
1645616680000|2022-02-23 11:44:40|2737.16|2729.46|2737.53|2729.83|2737.53|2729.83|2737.07|2729.37|23
1645616690000|2022-02-23 11:44:50|2737.54|2729.84|2738.04|2730.34|2738.05|2730.35|2737.12|2729.42|21
1645616700000|2022-02-23 11:45:00|2738.05|2730.35|2738.48|2730.78|2738.65|2730.95|2738.01|2730.31|29
1645616710000|2022-02-23 11:45:10|2738.49|2730.79|2736.29|2728.59|2738.65|2730.95|2736.29|2728.59|34
1645616720000|2022-02-23 11:45:20|2736.1|2728.4|2735.88|2728.18|2736.46|2728.76|2735.8|2728.1|30
1645616730000|2022-02-23 11:45:30|2736|2728.3|2735.35|2727.65|2736.06|2728.36|2735.05|2727.35|37
1645616740000|2022-02-23 11:45:40|2735.54|2727.84|2735.48|2727.78|2735.7|2728|2735.24|2727.54|28
1645616750000|2022-02-23 11:45:50|2735.44|2727.74|2734.53|2726.83|2735.85|2728.15|2734.16|2726.46|31
1645616760000|2022-02-23 11:46:00|2734.44|2726.74|2735.29|2727.59|2735.52|2727.82|2734.36|2726.66|24
1645616770000|2022-02-23 11:46:10|2735.53|2727.83|2735.43|2727.73|2735.58|2727.88|2735.2|2727.5|36
1645616780000|2022-02-23 11:46:20|2735.47|2727.77|2734.42|2726.72|2735.47|2727.77|2734.38|2726.68|36
1645616790000|2022-02-23 11:46:30|2734.43|2726.73|2734.1|2726.4|2734.5|2726.8|2733.67|2725.97|38
1645616800000|2022-02-23 11:46:40|2734.16|2726.46|2733.2|2725.5|2734.21|2726.51|2733.05|2725.35|36
1645616810000|2022-02-23 11:46:50|2733.26|2725.56|2733.81|2726.11|2733.93|2726.23|2733.24|2725.54|30
1645616820000|2022-02-23 11:47:00|2733.7|2726|2733.5|2725.8|2733.88|2726.18|2732.74|2725.04|37
1645616830000|2022-02-23 11:47:10|2733.56|2725.86|2735.64|2727.94|2735.72|2728.02|2733.56|2725.86|35
1645616840000|2022-02-23 11:47:20|2735.67|2727.97|2732.46|2724.76|2735.7|2728|2731.93|2724.23|39
1645616850000|2022-02-23 11:47:30|2732.37|2724.67|2731.63|2723.93|2733.42|2725.72|2731.48|2723.78|35
1645616860000|2022-02-23 11:47:40|2731.62|2723.92|2732.04|2724.34|2732.06|2724.36|2731.15|2723.45|32
1645616870000|2022-02-23 11:47:50|2731.8|2724.1|2729.68|2721.98|2731.8|2724.1|2729.44|2721.74|36
1645616880000|2022-02-23 11:48:00|2729.5|2721.8|2731.44|2723.74|2731.44|2723.74|2729.41|2721.71|37
1645616890000|2022-02-23 11:48:10|2731.47|2723.77|2732.2|2724.5|2732.67|2724.97|2731.18|2723.48|35
1645616900000|2022-02-23 11:48:20|2732.22|2724.52|2732.79|2725.09|2732.8|2725.1|2730.35|2722.65|35
1645616910000|2022-02-23 11:48:30|2732.61|2724.91|2733.46|2725.76|2734.37|2726.67|2732.61|2724.91|34
1645616920000|2022-02-23 11:48:40|2733.47|2725.77|2737.58|2729.88|2737.59|2729.89|2733.17|2725.47|33
1645616930000|2022-02-23 11:48:50|2737.38|2729.68|2736.53|2728.83|2737.55|2729.85|2736.53|2728.83|31
1645616940000|2022-02-23 11:49:00|2736.54|2728.84|2740.04|2732.34|2740.24|2732.54|2736.5|2728.8|36
1645616950000|2022-02-23 11:49:10|2741.55|2733.85|2740.41|2732.71|2743.45|2735.75|2740.41|2732.71|39
1645616960000|2022-02-23 11:49:20|2740.36|2732.66|2736.21|2728.51|2740.9|2733.2|2735.98|2728.28|40
1645616970000|2022-02-23 11:49:30|2736.02|2728.32|2731.7|2724|2736.02|2728.32|2730.54|2722.84|37
1645616980000|2022-02-23 11:49:40|2732.08|2724.38|2732.63|2724.93|2732.63|2724.93|2731.14|2723.44|36
1645616990000|2022-02-23 11:49:50|2732.69|2724.99|2729.91|2722.21|2732.7|2725|2729.41|2721.71|36
1645617000000|2022-02-23 11:50:00|2729.94|2722.24|2726.17|2718.47|2730.07|2722.37|2726.17|2718.47|38
1645617010000|2022-02-23 11:50:10|2726.13|2718.43|2726.9|2719.2|2727.56|2719.86|2725.69|2717.99|39
1645617020000|2022-02-23 11:50:20|2727.37|2719.67|2724.97|2717.27|2727.37|2719.67|2724.73|2717.03|40
1645617030000|2022-02-23 11:50:30|2724.99|2717.29|2726.54|2718.84|2727.39|2719.69|2724.99|2717.29|34
1645617040000|2022-02-23 11:50:40|2726.88|2719.18|2726.8|2719.1|2729.28|2721.58|2726.53|2718.83|38
1645617050000|2022-02-23 11:50:50|2726.91|2719.21|2726|2718.3|2727.36|2719.66|2725.92|2718.22|29
1645617060000|2022-02-23 11:51:00|2725.88|2718.18|2724.6|2716.9|2726.12|2718.42|2724.6|2716.9|38
1645617070000|2022-02-23 11:51:10|2724.58|2716.88|2725.77|2718.07|2725.89|2718.19|2724.35|2716.65|40
1645617080000|2022-02-23 11:51:20|2726.03|2718.33|2728.9|2721.2|2729.61|2721.91|2726.03|2718.33|39
1645617090000|2022-02-23 11:51:30|2728.89|2721.19|2729.75|2722.05|2729.97|2722.27|2728.57|2720.87|35
1645617100000|2022-02-23 11:51:40|2729.68|2721.98|2728.43|2720.73|2729.68|2721.98|2728.32|2720.62|35
1645617110000|2022-02-23 11:51:50|2728.58|2720.88|2727.86|2720.16|2728.98|2721.28|2727.78|2720.08|35
1645617120000|2022-02-23 11:52:00|2727.54|2719.84|2730.59|2722.89|2731.35|2723.65|2727.36|2719.66|39
1645617130000|2022-02-23 11:52:10|2730.69|2722.99|2730.4|2722.7|2730.72|2723.02|2730.15|2722.45|35
1645617140000|2022-02-23 11:52:20|2730.42|2722.72|2729.99|2722.29|2731.66|2723.96|2729.99|2722.29|34
1645617150000|2022-02-23 11:52:30|2729.94|2722.24|2731.03|2723.33|2731.03|2723.33|2729.71|2722.01|36
1645617160000|2022-02-23 11:52:40|2731.08|2723.38|2730.77|2723.07|2731.24|2723.54|2730.57|2722.87|29
1645617170000|2022-02-23 11:52:50|2730.8|2723.1|2731.27|2723.57|2731.74|2724.04|2730.8|2723.1|26
1645617180000|2022-02-23 11:53:00|2731.21|2723.51|2730.26|2722.56|2731.21|2723.51|2730.17|2722.47|29
1645617190000|2022-02-23 11:53:10|2730.41|2722.71|2731.46|2723.76|2731.56|2723.86|2730.37|2722.67|35
1645617200000|2022-02-23 11:53:20|2731.58|2723.88|2729.6|2721.9|2731.58|2723.88|2729.6|2721.9|32
1645617210000|2022-02-23 11:53:30|2729.46|2721.76|2729.57|2721.87|2729.68|2721.98|2729.17|2721.47|27
1645617220000|2022-02-23 11:53:40|2729.48|2721.78|2730.16|2722.46|2730.35|2722.65|2729.17|2721.47|33
1645617230000|2022-02-23 11:53:50|2730.17|2722.47|2729.01|2721.31|2730.17|2722.47|2728.87|2721.17|28
1645617240000|2022-02-23 11:54:00|2728.87|2721.17|2726.35|2718.65|2728.87|2721.17|2726.35|2718.65|35
1645617250000|2022-02-23 11:54:10|2725.91|2718.21|2725.95|2718.25|2726.32|2718.62|2725.18|2717.48|31
1645617260000|2022-02-23 11:54:20|2725.67|2717.97|2728.3|2720.6|2728.86|2721.16|2725.65|2717.95|32
1645617270000|2022-02-23 11:54:30|2728.45|2720.75|2725.77|2718.07|2728.45|2720.75|2725.65|2717.95|35
1645617280000|2022-02-23 11:54:40|2726.1|2718.4|2726.04|2718.34|2726.56|2718.86|2725.6|2717.9|24
1645617290000|2022-02-23 11:54:50|2725.94|2718.24|2725.74|2718.04|2727.18|2719.48|2725.74|2718.04|34
1645617300000|2022-02-23 11:55:00|2725.73|2718.03|2727.83|2720.13|2727.98|2720.28|2725.48|2717.78|30
1645617310000|2022-02-23 11:55:10|2727.78|2720.08|2725.16|2717.46|2727.78|2720.08|2724.76|2717.06|32
1645617320000|2022-02-23 11:55:20|2725.01|2717.31|2724.71|2717.01|2725.7|2718|2724.3|2716.6|35
1645617330000|2022-02-23 11:55:30|2724.55|2716.85|2724.22|2716.52|2725.13|2717.43|2724.08|2716.38|36
1645617340000|2022-02-23 11:55:40|2723.74|2716.04|2724.86|2717.16|2725.35|2717.65|2723.66|2715.96|39
1645617350000|2022-02-23 11:55:50|2724.79|2717.09|2723.86|2716.16|2724.96|2717.26|2723.57|2715.87|34
1645617360000|2022-02-23 11:56:00|2724.21|2716.51|2724.59|2716.89|2725.62|2717.92|2724.04|2716.34|39
1645617370000|2022-02-23 11:56:10|2724.44|2716.74|2726.47|2718.77|2726.71|2719.01|2724.44|2716.74|31
1645617380000|2022-02-23 11:56:20|2726.24|2718.54|2725.75|2718.05|2726.24|2718.54|2725.25|2717.55|35
1645617390000|2022-02-23 11:56:30|2725.6|2717.9|2726.25|2718.55|2726.58|2718.88|2725.56|2717.86|23
1645617400000|2022-02-23 11:56:40|2725.95|2718.25|2725.96|2718.26|2725.99|2718.29|2724.95|2717.25|25
1645617410000|2022-02-23 11:56:50|2725.97|2718.27|2727.22|2719.52|2727.66|2719.96|2725.97|2718.27|36
1645617420000|2022-02-23 11:57:00|2727.17|2719.47|2723.83|2716.13|2728|2720.3|2722.97|2715.27|33
1645617430000|2022-02-23 11:57:10|2723.64|2715.94|2724.59|2716.89|2725.43|2717.73|2721.69|2713.99|40
1645617440000|2022-02-23 11:57:20|2724.56|2716.86|2724.95|2717.25|2726.03|2718.33|2724.43|2716.73|38
1645617450000|2022-02-23 11:57:30|2724.5|2716.8|2726.42|2718.72|2726.42|2718.72|2724.14|2716.44|36
1645617460000|2022-02-23 11:57:40|2726.29|2718.59|2725.06|2717.36|2726.5|2718.8|2724.78|2717.08|37
1645617470000|2022-02-23 11:57:50|2725.07|2717.37|2727.39|2719.69|2727.39|2719.69|2724.93|2717.23|34
1645617480000|2022-02-23 11:58:00|2726.89|2719.19|2724.43|2716.73|2726.99|2719.29|2724.31|2716.61|38
1645617490000|2022-02-23 11:58:10|2724.8|2717.1|2725.29|2717.59|2726.1|2718.4|2724.6|2716.9|36
1645617500000|2022-02-23 11:58:20|2724.92|2717.22|2724.4|2716.7|2725.32|2717.62|2723.81|2716.11|36
1645617510000|2022-02-23 11:58:30|2724.38|2716.68|2723|2715.3|2724.49|2716.79|2723|2715.3|35
1645617520000|2022-02-23 11:58:40|2723.26|2715.56|2725.66|2717.96|2725.85|2718.15|2722.98|2715.28|38
1645617530000|2022-02-23 11:58:50|2725.82|2718.12|2725.05|2717.35|2725.9|2718.2|2725.02|2717.32|30
1645617540000|2022-02-23 11:59:00|2725.07|2717.37|2725.52|2717.82|2726.13|2718.43|2724.87|2717.17|36
1645617550000|2022-02-23 11:59:10|2725.47|2717.77|2726.51|2718.81|2726.94|2719.24|2725.18|2717.48|32
1645617560000|2022-02-23 11:59:20|2726.52|2718.82|2725.87|2718.17|2726.78|2719.08|2725.49|2717.79|37
1645617570000|2022-02-23 11:59:30|2725.75|2718.05|2725.62|2717.92|2725.89|2718.19|2725.32|2717.62|30
1645617580000|2022-02-23 11:59:40|2725.73|2718.03|2724.76|2717.06|2725.84|2718.14|2724.41|2716.71|36
1645617590000|2022-02-23 11:59:50|2724.73|2717.03|2725.15|2717.45|2725.47|2717.77|2724.66|2716.96|33
1645617600000|2022-02-23 12:00:00|2725.25|2717.55|2725.37|2717.67|2726.68|2718.98|2725.25|2717.55|37
1645617610000|2022-02-23 12:00:10|2725.38|2717.68|2725.86|2718.16|2725.93|2718.23|2725.03|2717.33|38
1645617620000|2022-02-23 12:00:20|2725.95|2718.25|2727.84|2720.14|2727.84|2720.14|2725.86|2718.16|32
1645617630000|2022-02-23 12:00:30|2727.7|2720|2727.53|2719.83|2727.83|2720.13|2727.34|2719.64|33
1645617640000|2022-02-23 12:00:40|2727.54|2719.84|2727.53|2719.83|2728.03|2720.33|2727.19|2719.49|36
1645617650000|2022-02-23 12:00:50|2727.43|2719.73|2727.6|2719.9|2727.83|2720.13|2727.43|2719.73|34
1645617660000|2022-02-23 12:01:00|2727.64|2719.94|2727.46|2719.76|2728.63|2720.93|2727.39|2719.69|34
1645617670000|2022-02-23 12:01:10|2727.45|2719.75|2726.32|2718.62|2727.97|2720.27|2726.17|2718.47|36
1645617680000|2022-02-23 12:01:20|2726.36|2718.66|2726.19|2718.49|2726.69|2718.99|2726.08|2718.38|35
1645617690000|2022-02-23 12:01:30|2725.99|2718.29|2726.47|2718.77|2727|2719.3|2725.64|2717.94|35
1645617700000|2022-02-23 12:01:40|2726.24|2718.54|2726.31|2718.61|2726.62|2718.92|2726.01|2718.31|31
1645617710000|2022-02-23 12:01:50|2726.12|2718.42|2726.05|2718.35|2726.49|2718.79|2725.43|2717.73|29
1645617720000|2022-02-23 12:02:00|2725.9|2718.2|2726.6|2718.9|2726.72|2719.02|2724.95|2717.25|36
1645617730000|2022-02-23 12:02:10|2727.06|2719.36|2726.05|2718.35|2727.06|2719.36|2725.71|2718.01|36
1645617740000|2022-02-23 12:02:20|2726.06|2718.36|2727.26|2719.56|2727.31|2719.61|2726.02|2718.32|33
1645617750000|2022-02-23 12:02:30|2727.09|2719.39|2725.85|2718.15|2727.09|2719.39|2725.74|2718.04|35
1645617760000|2022-02-23 12:02:40|2725.8|2718.1|2725.74|2718.04|2725.8|2718.1|2725.33|2717.63|32
1645617770000|2022-02-23 12:02:50|2725.65|2717.95|2724.74|2717.04|2725.89|2718.19|2724.74|2717.04|28
1645617780000|2022-02-23 12:03:00|2724.73|2717.03|2724.1|2716.4|2724.93|2717.23|2724.1|2716.4|35
1645617790000|2022-02-23 12:03:10|2723.62|2715.92|2724.21|2716.51|2724.21|2716.51|2723.12|2715.42|37
1645617800000|2022-02-23 12:03:20|2724.04|2716.34|2723.85|2716.15|2724.37|2716.67|2723.85|2716.15|26
1645617810000|2022-02-23 12:03:30|2723.72|2716.02|2724.03|2716.33|2724.06|2716.36|2723.43|2715.73|27
1645617820000|2022-02-23 12:03:40|2724.02|2716.32|2725.23|2717.53|2725.77|2718.07|2724.02|2716.32|36
1645617830000|2022-02-23 12:03:50|2725.15|2717.45|2725.08|2717.38|2725.38|2717.68|2724.73|2717.03|33
1645617840000|2022-02-23 12:04:00|2725.17|2717.47|2728.32|2720.62|2728.57|2720.87|2725.09|2717.39|33
1645617850000|2022-02-23 12:04:10|2728.29|2720.59|2727.19|2719.49|2728.29|2720.59|2726.9|2719.2|37
1645617860000|2022-02-23 12:04:20|2727.18|2719.48|2728.2|2720.5|2728.38|2720.68|2727.18|2719.48|37
1645617870000|2022-02-23 12:04:30|2728.44|2720.74|2726.34|2718.64|2728.69|2720.99|2724.73|2717.03|39
1645617880000|2022-02-23 12:04:40|2726.46|2718.76|2726.19|2718.49|2726.95|2719.25|2726.19|2718.49|33
1645617890000|2022-02-23 12:04:50|2726.13|2718.43|2725.6|2717.9|2726.14|2718.44|2725.14|2717.44|37
1645617900000|2022-02-23 12:05:00|2725.61|2717.91|2727.15|2719.45|2727.76|2720.06|2725.52|2717.82|34
1645617910000|2022-02-23 12:05:10|2727.21|2719.51|2727.58|2719.88|2727.94|2720.24|2727.09|2719.39|39
1645617920000|2022-02-23 12:05:20|2727.49|2719.79|2727.62|2719.92|2727.79|2720.09|2727.21|2719.51|32
1645617930000|2022-02-23 12:05:30|2727.56|2719.86|2727.89|2720.19|2727.99|2720.29|2727.42|2719.72|35
1645617940000|2022-02-23 12:05:40|2727.98|2720.28|2727.9|2720.2|2728.18|2720.48|2727.82|2720.12|27
1645617950000|2022-02-23 12:05:50|2727.98|2720.28|2727.28|2719.58|2728.23|2720.53|2727.28|2719.58|34
1645617960000|2022-02-23 12:06:00|2727.21|2719.51|2728.04|2720.34|2728.04|2720.34|2726.91|2719.21|34
1645617970000|2022-02-23 12:06:10|2728.17|2720.47|2728.13|2720.43|2728.44|2720.74|2727.86|2720.16|28
1645617980000|2022-02-23 12:06:20|2728.15|2720.45|2729.42|2721.72|2729.53|2721.83|2728.05|2720.35|27
1645617990000|2022-02-23 12:06:30|2729.38|2721.68|2729.21|2721.51|2730.2|2722.5|2728.81|2721.11|33
1645618000000|2022-02-23 12:06:40|2729.34|2721.64|2729.53|2721.83|2729.8|2722.1|2729.01|2721.31|18
1645618010000|2022-02-23 12:06:50|2729.41|2721.71|2729.91|2722.21|2729.91|2722.21|2729.12|2721.42|23
1645618020000|2022-02-23 12:07:00|2730.04|2722.34|2730.99|2723.29|2730.99|2723.29|2729.91|2722.21|30
1645618030000|2022-02-23 12:07:10|2731.58|2723.88|2730.52|2722.82|2731.58|2723.88|2730.45|2722.75|36
1645618040000|2022-02-23 12:07:20|2730.51|2722.81|2730.79|2723.09|2731.18|2723.48|2730.51|2722.81|27
1645618050000|2022-02-23 12:07:30|2730.87|2723.17|2730.97|2723.27|2731.07|2723.37|2730.33|2722.63|24
1645618060000|2022-02-23 12:07:40|2731.01|2723.31|2730.89|2723.19|2731.17|2723.47|2730.79|2723.09|34
1645618070000|2022-02-23 12:07:50|2730.92|2723.22|2730.96|2723.26|2731.04|2723.34|2730.7|2723|22
1645618080000|2022-02-23 12:08:00|2730.92|2723.22|2730.92|2723.22|2731.14|2723.44|2730.77|2723.07|31
1645618090000|2022-02-23 12:08:10|2731|2723.3|2729.77|2722.07|2732.37|2724.67|2729.71|2722.01|37
1645618100000|2022-02-23 12:08:20|2729.78|2722.08|2730.12|2722.42|2730.23|2722.53|2729.55|2721.85|34
1645618110000|2022-02-23 12:08:30|2730.13|2722.43|2730.1|2722.4|2730.27|2722.57|2729.76|2722.06|33
1645618120000|2022-02-23 12:08:40|2730.05|2722.35|2730.36|2722.66|2730.96|2723.26|2730.05|2722.35|27
1645618130000|2022-02-23 12:08:50|2730.13|2722.43|2730.19|2722.49|2730.37|2722.67|2729.94|2722.24|34
1645618140000|2022-02-23 12:09:00|2730.22|2722.52|2730.31|2722.61|2730.33|2722.63|2729.17|2721.47|29
1645618150000|2022-02-23 12:09:10|2730.44|2722.74|2730.44|2722.74|2730.67|2722.97|2730.24|2722.54|33
1645618160000|2022-02-23 12:09:20|2730.46|2722.76|2730.42|2722.72|2730.72|2723.02|2730.12|2722.42|27
1645618170000|2022-02-23 12:09:30|2730.44|2722.74|2730.56|2722.86|2730.67|2722.97|2730.3|2722.6|30
1645618180000|2022-02-23 12:09:40|2730.7|2723|2730.35|2722.65|2730.7|2723|2730.3|2722.6|29
1645618190000|2022-02-23 12:09:50|2730.36|2722.66|2730.88|2723.18|2730.88|2723.18|2730.32|2722.62|28
1645618200000|2022-02-23 12:10:00|2730.87|2723.17|2731.15|2723.45|2731.43|2723.73|2730.79|2723.09|32
1645618210000|2022-02-23 12:10:10|2731.16|2723.46|2731.1|2723.4|2731.23|2723.53|2730.47|2722.77|18
1645618220000|2022-02-23 12:10:20|2731.09|2723.39|2727.95|2720.25|2731.18|2723.48|2727.78|2720.08|32
1645618230000|2022-02-23 12:10:30|2728|2720.3|2727.48|2719.78|2728.03|2720.33|2727.46|2719.76|33
1645618240000|2022-02-23 12:10:40|2727.47|2719.77|2727.54|2719.84|2727.81|2720.11|2727.33|2719.63|28
1645618250000|2022-02-23 12:10:50|2727.37|2719.67|2725.9|2718.2|2727.62|2719.92|2725.82|2718.12|32
1645618260000|2022-02-23 12:11:00|2725.85|2718.15|2726.02|2718.32|2726.02|2718.32|2724.83|2717.13|38
1645618270000|2022-02-23 12:11:10|2726.01|2718.31|2727.97|2720.27|2727.97|2720.27|2725.85|2718.15|38
1645618280000|2022-02-23 12:11:20|2727.95|2720.25|2727.23|2719.53|2727.95|2720.25|2726.7|2719|39
1645618290000|2022-02-23 12:11:30|2727.27|2719.57|2725.59|2717.89|2727.31|2719.61|2725.59|2717.89|34
1645618300000|2022-02-23 12:11:40|2725.64|2717.94|2724.87|2717.17|2726.02|2718.32|2724.27|2716.57|36
1645618310000|2022-02-23 12:11:50|2724.75|2717.05|2724.73|2717.03|2724.94|2717.24|2724.36|2716.66|30
1645618320000|2022-02-23 12:12:00|2724.78|2717.08|2724.74|2717.04|2725.21|2717.51|2724.48|2716.78|27
1645618330000|2022-02-23 12:12:10|2724.59|2716.89|2724.93|2717.23|2724.94|2717.24|2724.24|2716.54|27
1645618340000|2022-02-23 12:12:20|2724.92|2717.22|2723.27|2715.57|2725.35|2717.65|2722.93|2715.23|30
1645618350000|2022-02-23 12:12:30|2723.8|2716.1|2723.91|2716.21|2724.46|2716.76|2723.34|2715.64|35
1645618360000|2022-02-23 12:12:40|2723.92|2716.22|2723.93|2716.23|2723.95|2716.25|2723.3|2715.6|31
1645618370000|2022-02-23 12:12:50|2723.92|2716.22|2723.52|2715.82|2723.92|2716.22|2723.3|2715.6|33
1645618380000|2022-02-23 12:13:00|2723.42|2715.72|2723.98|2716.28|2724.35|2716.65|2723.36|2715.66|35
1645618390000|2022-02-23 12:13:10|2723.87|2716.17|2725.07|2717.37|2725.17|2717.47|2723.87|2716.17|36
1645618400000|2022-02-23 12:13:20|2725.02|2717.32|2724.73|2717.03|2725.09|2717.39|2724.73|2717.03|34
1645618410000|2022-02-23 12:13:30|2724.54|2716.84|2724.05|2716.35|2724.93|2717.23|2723.67|2715.97|36
1645618420000|2022-02-23 12:13:40|2724.18|2716.48|2724.81|2717.11|2725.33|2717.63|2724.17|2716.47|37
1645618430000|2022-02-23 12:13:50|2724.96|2717.26|2725.03|2717.33|2725.29|2717.59|2724.74|2717.04|32
1645618440000|2022-02-23 12:14:00|2725.04|2717.34|2724.93|2717.23|2725.19|2717.49|2724.81|2717.11|30
1645618450000|2022-02-23 12:14:10|2724.81|2717.11|2724.73|2717.03|2724.98|2717.28|2724.41|2716.71|30
1645618460000|2022-02-23 12:14:20|2724.79|2717.09|2724.9|2717.2|2724.97|2717.27|2724.6|2716.9|16
1645618470000|2022-02-23 12:14:30|2724.96|2717.26|2727.56|2719.86|2727.94|2720.24|2724.75|2717.05|36
1645618480000|2022-02-23 12:14:40|2727.28|2719.58|2727.16|2719.46|2727.58|2719.88|2726.83|2719.13|32
1645618490000|2022-02-23 12:14:50|2727.17|2719.47|2727.05|2719.35|2727.74|2720.04|2727.03|2719.33|31
1645618500000|2022-02-23 12:15:00|2726.93|2719.23|2728.43|2720.73|2728.43|2720.73|2726.39|2718.69|34
1645618510000|2022-02-23 12:15:10|2728.49|2720.79|2728.65|2720.95|2729.1|2721.4|2728.37|2720.67|30
1645618520000|2022-02-23 12:15:20|2728.66|2720.96|2728.85|2721.15|2729.27|2721.57|2728.63|2720.93|23
1645618530000|2022-02-23 12:15:30|2728.88|2721.18|2729.07|2721.37|2729.41|2721.71|2728.88|2721.18|28
1645618540000|2022-02-23 12:15:40|2728.99|2721.29|2729.6|2721.9|2729.84|2722.14|2728.87|2721.17|31
1645618550000|2022-02-23 12:15:50|2729.63|2721.93|2729.27|2721.57|2729.84|2722.14|2728.87|2721.17|26
1645618560000|2022-02-23 12:16:00|2729.16|2721.46|2728.77|2721.07|2729.26|2721.56|2728.52|2720.82|30
1645618570000|2022-02-23 12:16:10|2728.61|2720.91|2728.93|2721.23|2729.07|2721.37|2728.61|2720.91|20
1645618580000|2022-02-23 12:16:20|2728.97|2721.27|2728.92|2721.22|2729.43|2721.73|2728.78|2721.08|32
1645618590000|2022-02-23 12:16:30|2728.93|2721.23|2728.78|2721.08|2729.3|2721.6|2728.75|2721.05|27
1645618600000|2022-02-23 12:16:40|2728.9|2721.2|2729|2721.3|2729.01|2721.31|2728.78|2721.08|28
1645618610000|2022-02-23 12:16:50|2729.19|2721.49|2729.5|2721.8|2729.72|2722.02|2728.93|2721.23|32
1645618620000|2022-02-23 12:17:00|2729.41|2721.71|2730.1|2722.4|2730.1|2722.4|2729.41|2721.71|34
1645618630000|2022-02-23 12:17:10|2730.04|2722.34|2729.24|2721.54|2730.04|2722.34|2729.24|2721.54|34
1645618640000|2022-02-23 12:17:20|2729.25|2721.55|2728.15|2720.45|2729.35|2721.65|2728.05|2720.35|34
1645618650000|2022-02-23 12:17:30|2728.04|2720.34|2730.24|2722.54|2730.35|2722.65|2727.97|2720.27|37
1645618660000|2022-02-23 12:17:40|2730.25|2722.55|2731.31|2723.61|2731.31|2723.61|2730.17|2722.47|37
1645618670000|2022-02-23 12:17:50|2731.35|2723.65|2732.58|2724.88|2732.85|2725.15|2730.85|2723.15|30
1645618680000|2022-02-23 12:18:00|2732.59|2724.89|2735.49|2727.79|2736.56|2728.86|2732.56|2724.86|35
1645618690000|2022-02-23 12:18:10|2735.55|2727.85|2736.45|2728.75|2736.7|2729|2734.84|2727.14|38
1645618700000|2022-02-23 12:18:20|2736.48|2728.78|2736.58|2728.88|2737.87|2730.17|2735.87|2728.17|39
1645618710000|2022-02-23 12:18:30|2736.59|2728.89|2736.56|2728.86|2738|2730.3|2735.95|2728.25|34
1645618720000|2022-02-23 12:18:40|2736.02|2728.32|2734.01|2726.31|2736.02|2728.32|2733.6|2725.9|33
1645618730000|2022-02-23 12:18:50|2733.9|2726.2|2733.43|2725.73|2734.71|2727.01|2733.4|2725.7|29
1645618740000|2022-02-23 12:19:00|2733.45|2725.75|2733.8|2726.1|2734.39|2726.69|2733.19|2725.49|35
1645618750000|2022-02-23 12:19:10|2733.6|2725.9|2733.56|2725.86|2734.19|2726.49|2733.42|2725.72|32
1645618760000|2022-02-23 12:19:20|2733.53|2725.83|2733.58|2725.88|2733.9|2726.2|2733.41|2725.71|36
1645618770000|2022-02-23 12:19:30|2733.54|2725.84|2734.5|2726.8|2734.51|2726.81|2733.53|2725.83|28
1645618780000|2022-02-23 12:19:40|2734.49|2726.79|2734.36|2726.66|2735.04|2727.34|2734.21|2726.51|29
1645618790000|2022-02-23 12:19:50|2734.37|2726.67|2733.44|2725.74|2734.37|2726.67|2733|2725.3|38
1645618800000|2022-02-23 12:20:00|2733.4|2725.7|2734.66|2726.96|2734.71|2727.01|2733.4|2725.7|34
1645618810000|2022-02-23 12:20:10|2734.64|2726.94|2735.18|2727.48|2735.18|2727.48|2734.64|2726.94|25
1645618820000|2022-02-23 12:20:20|2735.26|2727.56|2734.72|2727.02|2735.45|2727.75|2734.57|2726.87|24
1645618830000|2022-02-23 12:20:30|2734.71|2727.01|2734.53|2726.83|2735.23|2727.53|2734.09|2726.39|32
1645618840000|2022-02-23 12:20:40|2734.2|2726.5|2733.9|2726.2|2734.58|2726.88|2733.9|2726.2|36
1645618850000|2022-02-23 12:20:50|2733.93|2726.23|2733.76|2726.06|2733.93|2726.23|2733.55|2725.85|33
1645618860000|2022-02-23 12:21:00|2733.7|2726|2732.94|2725.24|2733.76|2726.06|2732.65|2724.95|29
1645618870000|2022-02-23 12:21:10|2732.93|2725.23|2732.16|2724.46|2733.05|2725.35|2732.16|2724.46|30
1645618880000|2022-02-23 12:21:20|2732.41|2724.71|2733.62|2725.92|2733.77|2726.07|2732.41|2724.71|35
1645618890000|2022-02-23 12:21:30|2733.61|2725.91|2733.61|2725.91|2733.76|2726.06|2733.43|2725.73|27
1645618900000|2022-02-23 12:21:40|2733.52|2725.82|2734.23|2726.53|2734.32|2726.62|2733.4|2725.7|32
1645618910000|2022-02-23 12:21:50|2734.11|2726.41|2734.09|2726.39|2734.18|2726.48|2733.46|2725.76|32
1645618920000|2022-02-23 12:22:00|2734.18|2726.48|2734.53|2726.83|2734.63|2726.93|2734.08|2726.38|31
1645618930000|2022-02-23 12:22:10|2734.48|2726.78|2734.95|2727.25|2735.63|2727.93|2734.48|2726.78|33
1645618940000|2022-02-23 12:22:20|2735.03|2727.33|2735.8|2728.1|2735.8|2728.1|2733.81|2726.11|23
1645618950000|2022-02-23 12:22:30|2735.9|2728.2|2735.75|2728.05|2735.91|2728.21|2735.61|2727.91|28
1645618960000|2022-02-23 12:22:40|2735.72|2728.02|2735.96|2728.26|2735.96|2728.26|2735.68|2727.98|9
1645618970000|2022-02-23 12:22:50|2735.99|2728.29|2735.99|2728.29|2735.99|2728.29|2735.99|2728.29|1
1645618980000|2022-02-23 12:23:00|2736.04|2728.34|2736.27|2728.57|2736.45|2728.75|2735.87|2728.17|14
1645618990000|2022-02-23 12:23:10|2736.56|2728.86|2736.85|2729.15|2737.01|2729.31|2736.56|2728.86|6
1645619000000|2022-02-23 12:23:20|2737.01|2729.31|2735.9|2728.2|2737.01|2729.31|2735.9|2728.2|21
1645619010000|2022-02-23 12:23:30|2735.69|2727.99|2735.33|2727.63|2735.98|2728.28|2734.88|2727.18|25
1645619020000|2022-02-23 12:23:40|2735.34|2727.64|2733.82|2726.12|2735.34|2727.64|2733.72|2726.02|31
1645619030000|2022-02-23 12:23:50|2733.53|2725.83|2733.35|2725.65|2733.89|2726.19|2733.15|2725.45|28
1645619040000|2022-02-23 12:24:00|2733.45|2725.75|2734.42|2726.72|2734.67|2726.97|2733.24|2725.54|28
1645619050000|2022-02-23 12:24:10|2734.65|2726.95|2734.31|2726.61|2734.65|2726.95|2734.16|2726.46|24
1645619060000|2022-02-23 12:24:20|2734.34|2726.64|2734.36|2726.66|2734.44|2726.74|2734.32|2726.62|12
1645619070000|2022-02-23 12:24:30|2734.35|2726.65|2734.21|2726.51|2734.35|2726.65|2733.95|2726.25|6
1645619080000|2022-02-23 12:24:40|2734.44|2726.74|2734.44|2726.74|2734.44|2726.74|2734.44|2726.74|1
1645619090000|2022-02-23 12:24:50|2734.8|2727.1|2735.23|2727.53|2735.27|2727.57|2734.8|2727.1|13
1645619100000|2022-02-23 12:25:00|2735.19|2727.49|2735.19|2727.49|2735.28|2727.58|2735.11|2727.41|18
1645619110000|2022-02-23 12:25:10|2735.29|2727.59|2735.43|2727.73|2735.48|2727.78|2735.08|2727.38|21
1645619120000|2022-02-23 12:25:20|2735.29|2727.59|2734.05|2726.35|2735.4|2727.7|2734.05|2726.35|26
1645619130000|2022-02-23 12:25:30|2734.07|2726.37|2734.07|2726.37|2734.12|2726.42|2733.6|2725.9|21
1645619140000|2022-02-23 12:25:40|2734.14|2726.44|2734.2|2726.5|2734.2|2726.5|2734.14|2726.44|2
1645619150000|2022-02-23 12:25:50|2734.04|2726.34|2733.99|2726.29|2734.04|2726.34|2733.82|2726.12|16
1645619160000|2022-02-23 12:26:00|2734.09|2726.39|2735.08|2727.38|2735.29|2727.59|2734.09|2726.39|34
1645619170000|2022-02-23 12:26:10|2735.02|2727.32|2734.89|2727.19|2735.02|2727.32|2734.78|2727.08|21
1645619180000|2022-02-23 12:26:20|2734.85|2727.15|2735.95|2728.25|2736.03|2728.33|2734.85|2727.15|30
1645619190000|2022-02-23 12:26:30|2735.96|2728.26|2735.35|2727.65|2735.98|2728.28|2735.12|2727.42|27
1645619200000|2022-02-23 12:26:40|2735.25|2727.55|2734.02|2726.32|2735.28|2727.58|2734.02|2726.32|25
1645619210000|2022-02-23 12:26:50|2734.28|2726.58|2734.38|2726.68|2734.62|2726.92|2734.24|2726.54|34
1645619220000|2022-02-23 12:27:00|2734.35|2726.65|2733.97|2726.27|2734.35|2726.65|2733.88|2726.18|27
1645619230000|2022-02-23 12:27:10|2733.93|2726.23|2735.31|2727.61|2735.31|2727.61|2733.78|2726.08|34
1645619240000|2022-02-23 12:27:20|2735.38|2727.68|2734.71|2727.01|2735.92|2728.22|2734.62|2726.92|37
1645619250000|2022-02-23 12:27:30|2734.73|2727.03|2734.53|2726.83|2734.88|2727.18|2734.28|2726.58|33
1645619260000|2022-02-23 12:27:40|2734.57|2726.87|2734.49|2726.79|2734.57|2726.87|2734.38|2726.68|25
1645619270000|2022-02-23 12:27:50|2734.51|2726.81|2734.3|2726.6|2734.61|2726.91|2734.24|2726.54|26
1645619280000|2022-02-23 12:28:00|2734.35|2726.65|2734.34|2726.64|2734.35|2726.65|2734.19|2726.49|11
1645619290000|2022-02-23 12:28:10|2734.35|2726.65|2734.83|2727.13|2734.86|2727.16|2734.26|2726.56|20
1645619300000|2022-02-23 12:28:20|2734.96|2727.26|2734.7|2727|2734.98|2727.28|2734.55|2726.85|30
1645619310000|2022-02-23 12:28:30|2734.71|2727.01|2734.64|2726.94|2735.03|2727.33|2734.43|2726.73|29
1645619320000|2022-02-23 12:28:40|2734.59|2726.89|2733.19|2725.49|2734.74|2727.04|2733.02|2725.32|33
1645619330000|2022-02-23 12:28:50|2733|2725.3|2732.83|2725.13|2733.18|2725.48|2732.32|2724.62|33
1645619340000|2022-02-23 12:29:00|2732.77|2725.07|2732.36|2724.66|2732.8|2725.1|2732.18|2724.48|28
1645619350000|2022-02-23 12:29:10|2732.38|2724.68|2732.94|2725.24|2733.57|2725.87|2732.38|2724.68|24
1645619360000|2022-02-23 12:29:20|2733.06|2725.36|2733.47|2725.77|2733.52|2725.82|2733.06|2725.36|14
1645619370000|2022-02-23 12:29:30|2733.51|2725.81|2734.26|2726.56|2734.26|2726.56|2733.18|2725.48|23
1645619380000|2022-02-23 12:29:40|2734.61|2726.91|2734.21|2726.51|2734.7|2727|2734.06|2726.36|31
1645619390000|2022-02-23 12:29:50|2734.23|2726.53|2734.29|2726.59|2734.39|2726.69|2734.14|2726.44|14
1645619400000|2022-02-23 12:30:00|2734.3|2726.6|2734.41|2726.71|2734.62|2726.92|2734.28|2726.58|21
1645619410000|2022-02-23 12:30:10|2734.42|2726.72|2735.6|2727.9|2735.69|2727.99|2734.41|2726.71|30
1645619420000|2022-02-23 12:30:20|2735.72|2728.02|2734.79|2727.09|2737.79|2730.09|2734.79|2727.09|37
1645619430000|2022-02-23 12:30:30|2734.76|2727.06|2734.63|2726.93|2734.95|2727.25|2734.44|2726.74|38
1645619440000|2022-02-23 12:30:40|2734.67|2726.97|2734.18|2726.48|2734.67|2726.97|2733.92|2726.22|31
1645619450000|2022-02-23 12:30:50|2734.1|2726.4|2731.99|2724.29|2734.1|2726.4|2731.99|2724.29|31
1645619460000|2022-02-23 12:31:00|2731.91|2724.21|2732.6|2724.9|2732.6|2724.9|2731.17|2723.47|40
1645619470000|2022-02-23 12:31:10|2732.56|2724.86|2732.07|2724.37|2732.76|2725.06|2731.92|2724.22|29
1645619480000|2022-02-23 12:31:20|2732.2|2724.5|2732.44|2724.74|2732.44|2724.74|2732.08|2724.38|32
1645619490000|2022-02-23 12:31:30|2732.99|2725.29|2732.85|2725.15|2733.11|2725.41|2732.41|2724.71|35
1645619500000|2022-02-23 12:31:40|2732.84|2725.14|2731.96|2724.26|2732.96|2725.26|2731.96|2724.26|35
1645619510000|2022-02-23 12:31:50|2732.12|2724.42|2731.39|2723.69|2732.55|2724.85|2731.39|2723.69|22
1645619520000|2022-02-23 12:32:00|2731.65|2723.95|2733.02|2725.32|2733.03|2725.33|2731.57|2723.87|33
1645619530000|2022-02-23 12:32:10|2733.11|2725.41|2733.8|2726.1|2733.8|2726.1|2733.11|2725.41|33
1645619540000|2022-02-23 12:32:20|2733.72|2726.02|2734.43|2726.73|2734.61|2726.91|2733.72|2726.02|32
1645619550000|2022-02-23 12:32:30|2734.83|2727.13|2734.73|2727.03|2735|2727.3|2734.46|2726.76|33
1645619560000|2022-02-23 12:32:40|2734.72|2727.02|2734.05|2726.35|2734.72|2727.02|2733.94|2726.24|28
1645619570000|2022-02-23 12:32:50|2734.04|2726.34|2736.38|2728.68|2736.67|2728.97|2733.75|2726.05|27
1645619580000|2022-02-23 12:33:00|2736.61|2728.91|2737.34|2729.64|2737.43|2729.73|2736.44|2728.74|35
1645619590000|2022-02-23 12:33:10|2736.95|2729.25|2737.88|2730.18|2738.55|2730.85|2736.78|2729.08|37
1645619600000|2022-02-23 12:33:20|2737.54|2729.84|2740.4|2732.7|2740.4|2732.7|2737.52|2729.82|36
1645619610000|2022-02-23 12:33:30|2740.28|2732.58|2740.28|2732.58|2741.35|2733.65|2739.82|2732.12|34
1645619620000|2022-02-23 12:33:40|2740.16|2732.46|2741.97|2734.27|2741.97|2734.27|2740.11|2732.41|35
1645619630000|2022-02-23 12:33:50|2741.57|2733.87|2738.63|2730.93|2741.82|2734.12|2738.63|2730.93|39
1645619640000|2022-02-23 12:34:00|2738.68|2730.98|2739.31|2731.61|2739.89|2732.19|2738.68|2730.98|30
1645619650000|2022-02-23 12:34:10|2739.54|2731.84|2739.12|2731.42|2739.64|2731.94|2739.12|2731.42|35
1645619660000|2022-02-23 12:34:20|2739.43|2731.73|2741.08|2733.38|2741.08|2733.38|2739.29|2731.59|34
1645619670000|2022-02-23 12:34:30|2740.28|2732.58|2741.94|2734.24|2742.57|2734.87|2740.28|2732.58|36
1645619680000|2022-02-23 12:34:40|2741.92|2734.22|2741.98|2734.28|2742.02|2734.32|2740.95|2733.25|34
1645619690000|2022-02-23 12:34:50|2741.69|2733.99|2741.73|2734.03|2742.04|2734.34|2741.57|2733.87|35
1645619700000|2022-02-23 12:35:00|2741.7|2734|2742.18|2734.48|2742.43|2734.73|2741.67|2733.97|33
1645619710000|2022-02-23 12:35:10|2742.42|2734.72|2740.77|2733.07|2743.23|2735.53|2740.77|2733.07|36
1645619720000|2022-02-23 12:35:20|2740.9|2733.2|2742.05|2734.35|2742.53|2734.83|2740.9|2733.2|36
1645619730000|2022-02-23 12:35:30|2742.03|2734.33|2741.9|2734.2|2742.03|2734.33|2740.98|2733.28|33
1645619740000|2022-02-23 12:35:40|2741.94|2734.24|2740.9|2733.2|2741.97|2734.27|2740.74|2733.04|32
1645619750000|2022-02-23 12:35:50|2740.99|2733.29|2742.23|2734.53|2742.23|2734.53|2740.67|2732.97|37
1645619760000|2022-02-23 12:36:00|2742.28|2734.58|2742.27|2734.57|2742.35|2734.65|2741.84|2734.14|37
1645619770000|2022-02-23 12:36:10|2742.35|2734.65|2741.21|2733.51|2742.97|2735.27|2741.21|2733.51|36
1645619780000|2022-02-23 12:36:20|2741.46|2733.76|2744.79|2737.09|2746.57|2738.87|2741.07|2733.37|40
1645619790000|2022-02-23 12:36:30|2744.88|2737.18|2742.79|2735.09|2744.88|2737.18|2742.71|2735.01|39
1645619800000|2022-02-23 12:36:40|2742.96|2735.26|2743.79|2736.09|2744.04|2736.34|2742.71|2735.01|32
1645619810000|2022-02-23 12:36:50|2743.7|2736|2742.77|2735.07|2743.73|2736.03|2742.75|2735.05|37
1645619820000|2022-02-23 12:37:00|2742.79|2735.09|2742.23|2734.53|2743.48|2735.78|2742.23|2734.53|32
1645619830000|2022-02-23 12:37:10|2741.69|2733.99|2741.63|2733.93|2742.07|2734.37|2741.46|2733.76|37
1645619840000|2022-02-23 12:37:20|2741.78|2734.08|2742.41|2734.71|2742.46|2734.76|2741.42|2733.72|26
1645619850000|2022-02-23 12:37:30|2742.53|2734.83|2742.3|2734.6|2742.92|2735.22|2742.3|2734.6|32
1645619860000|2022-02-23 12:37:40|2742.28|2734.58|2741.96|2734.26|2742.6|2734.9|2741.83|2734.13|33
1645619870000|2022-02-23 12:37:50|2741.97|2734.27|2742.38|2734.68|2742.41|2734.71|2741.84|2734.14|27
1645619880000|2022-02-23 12:38:00|2742.42|2734.72|2742.08|2734.38|2742.44|2734.74|2741.87|2734.17|27
1645619890000|2022-02-23 12:38:10|2742.13|2734.43|2740.08|2732.38|2742.17|2734.47|2739.8|2732.1|25
1645619900000|2022-02-23 12:38:20|2739.89|2732.19|2741.43|2733.73|2741.47|2733.77|2739.87|2732.17|22
1645619910000|2022-02-23 12:38:30|2741.32|2733.62|2742.31|2734.61|2742.47|2734.77|2741.1|2733.4|35
1645619920000|2022-02-23 12:38:40|2742.4|2734.7|2741.38|2733.68|2742.49|2734.79|2740.71|2733.01|34
1645619930000|2022-02-23 12:38:50|2741.39|2733.69|2740.95|2733.25|2741.6|2733.9|2740.46|2732.76|23
1645619940000|2022-02-23 12:39:00|2740.44|2732.74|2740.5|2732.8|2740.94|2733.24|2739.93|2732.23|31
1645619950000|2022-02-23 12:39:10|2740.48|2732.78|2740.24|2732.54|2740.94|2733.24|2739.44|2731.74|26
1645619960000|2022-02-23 12:39:20|2740.41|2732.71|2741.05|2733.35|2741.05|2733.35|2738.7|2731|36
1645619970000|2022-02-23 12:39:30|2740.76|2733.06|2741.09|2733.39|2741.09|2733.39|2740.56|2732.86|33
1645619980000|2022-02-23 12:39:40|2741.53|2733.83|2742.08|2734.38|2742.84|2735.14|2741.53|2733.83|33
1645619990000|2022-02-23 12:39:50|2742.12|2734.42|2740.63|2732.93|2742.12|2734.42|2740.63|2732.93|38
1645620000000|2022-02-23 12:40:00|2740.53|2732.83|2740.25|2732.55|2740.53|2732.83|2739.3|2731.6|39
1645620010000|2022-02-23 12:40:10|2740.45|2732.75|2740.77|2733.07|2741.23|2733.53|2740.45|2732.75|35
1645620020000|2022-02-23 12:40:20|2740.76|2733.06|2740.4|2732.7|2741.56|2733.86|2739.85|2732.15|36
1645620030000|2022-02-23 12:40:30|2740.43|2732.73|2741.65|2733.95|2741.65|2733.95|2740.42|2732.72|28
1645620040000|2022-02-23 12:40:40|2741.66|2733.96|2741.59|2733.89|2741.78|2734.08|2741.37|2733.67|28
1645620050000|2022-02-23 12:40:50|2741.84|2734.14|2741.16|2733.46|2741.9|2734.2|2741.04|2733.34|33
1645620060000|2022-02-23 12:41:00|2741.1|2733.4|2741.56|2733.86|2741.64|2733.94|2741.07|2733.37|29
1645620070000|2022-02-23 12:41:10|2741.55|2733.85|2741.04|2733.34|2741.97|2734.27|2740.68|2732.98|33
1645620080000|2022-02-23 12:41:20|2741.01|2733.31|2742.64|2734.94|2742.64|2734.94|2740.6|2732.9|39
1645620090000|2022-02-23 12:41:30|2742.73|2735.03|2743.25|2735.55|2743.29|2735.59|2742.22|2734.52|39
1645620100000|2022-02-23 12:41:40|2743.21|2735.51|2743.25|2735.55|2743.4|2735.7|2743.02|2735.32|33
1645620110000|2022-02-23 12:41:50|2743.24|2735.54|2743.58|2735.88|2744.04|2736.34|2742.32|2734.62|31
1645620120000|2022-02-23 12:42:00|2743.57|2735.87|2742.76|2735.06|2743.62|2735.92|2742.15|2734.45|36
1645620130000|2022-02-23 12:42:10|2742.88|2735.18|2743.63|2735.93|2743.82|2736.12|2742.88|2735.18|33
1645620140000|2022-02-23 12:42:20|2743.62|2735.92|2746.64|2738.94|2746.64|2738.94|2742.61|2734.91|37
1645620150000|2022-02-23 12:42:30|2746.65|2738.95|2747.88|2740.18|2747.96|2740.26|2746.65|2738.95|38
1645620160000|2022-02-23 12:42:40|2747.45|2739.75|2746.95|2739.25|2747.94|2740.24|2746.04|2738.34|36
1645620170000|2022-02-23 12:42:50|2747.13|2739.43|2747.47|2739.77|2749.74|2742.04|2747.13|2739.43|35
1645620180000|2022-02-23 12:43:00|2747.71|2740.01|2747.08|2739.38|2747.72|2740.02|2745.57|2737.87|38
1645620190000|2022-02-23 12:43:10|2747.28|2739.58|2747.57|2739.87|2748.07|2740.37|2747.28|2739.58|35
1645620200000|2022-02-23 12:43:20|2747.6|2739.9|2749.04|2741.34|2749.1|2741.4|2747.15|2739.45|33
1645620210000|2022-02-23 12:43:30|2749.03|2741.33|2749.19|2741.49|2750.18|2742.48|2748.73|2741.03|35
1645620220000|2022-02-23 12:43:40|2749.2|2741.5|2750.13|2742.43|2750.58|2742.88|2748.59|2740.89|36
1645620230000|2022-02-23 12:43:50|2750.12|2742.42|2751.25|2743.55|2751.36|2743.66|2750.03|2742.33|24
1645620240000|2022-02-23 12:44:00|2751.26|2743.56|2750.09|2742.39|2751.34|2743.64|2748.57|2740.87|35
1645620250000|2022-02-23 12:44:10|2750.07|2742.37|2750.15|2742.45|2750.58|2742.88|2748.97|2741.27|33
1645620260000|2022-02-23 12:44:20|2750.17|2742.47|2750.03|2742.33|2750.84|2743.14|2750.03|2742.33|38
1645620270000|2022-02-23 12:44:30|2749.8|2742.1|2750.5|2742.8|2750.56|2742.86|2749.15|2741.45|33
1645620280000|2022-02-23 12:44:40|2750.72|2743.02|2749.37|2741.67|2750.79|2743.09|2749.07|2741.37|34
1645620290000|2022-02-23 12:44:50|2749.2|2741.5|2750.82|2743.12|2750.82|2743.12|2748.81|2741.11|35
1645620300000|2022-02-23 12:45:00|2751.08|2743.38|2750.8|2743.1|2751.4|2743.7|2750.8|2743.1|32
1645620310000|2022-02-23 12:45:10|2751.17|2743.47|2751.24|2743.54|2751.5|2743.8|2750.88|2743.18|33
1645620320000|2022-02-23 12:45:20|2751.19|2743.49|2752.51|2744.81|2752.51|2744.81|2751.14|2743.44|27
1645620330000|2022-02-23 12:45:30|2753.26|2745.56|2753.61|2745.91|2754.5|2746.8|2751.98|2744.28|39
1645620340000|2022-02-23 12:45:40|2753.85|2746.15|2753.37|2745.67|2754.02|2746.32|2751.72|2744.02|40
1645620350000|2022-02-23 12:45:50|2753.32|2745.62|2752.92|2745.22|2753.88|2746.18|2751.78|2744.08|38
1645620360000|2022-02-23 12:46:00|2752.83|2745.13|2750.19|2742.49|2753.17|2745.47|2750.13|2742.43|31
1645620370000|2022-02-23 12:46:10|2750.48|2742.78|2747.9|2740.2|2750.56|2742.86|2747.9|2740.2|37
1645620380000|2022-02-23 12:46:20|2747.87|2740.17|2748.58|2740.88|2748.61|2740.91|2747.41|2739.71|37
1645620390000|2022-02-23 12:46:30|2748.59|2740.89|2748.91|2741.21|2749.25|2741.55|2748.54|2740.84|34
1645620400000|2022-02-23 12:46:40|2748.92|2741.22|2747.77|2740.07|2748.92|2741.22|2747.74|2740.04|32
1645620410000|2022-02-23 12:46:50|2747.86|2740.16|2747.59|2739.89|2748.89|2741.19|2747.59|2739.89|38
1645620420000|2022-02-23 12:47:00|2747.64|2739.94|2746.83|2739.13|2747.73|2740.03|2746.29|2738.59|37
1645620430000|2022-02-23 12:47:10|2746.54|2738.84|2744.87|2737.17|2746.54|2738.84|2744.86|2737.16|40
1645620440000|2022-02-23 12:47:20|2744.58|2736.88|2745.83|2738.13|2746.04|2738.34|2744.58|2736.88|34
1645620450000|2022-02-23 12:47:30|2745.54|2737.84|2746.01|2738.31|2746.04|2738.34|2745.39|2737.69|36
1645620460000|2022-02-23 12:47:40|2746.02|2738.32|2746.18|2738.48|2746.85|2739.15|2746|2738.3|28
1645620470000|2022-02-23 12:47:50|2746.17|2738.47|2746.56|2738.86|2746.75|2739.05|2746.03|2738.33|34
1645620480000|2022-02-23 12:48:00|2746.55|2738.85|2745.28|2737.58|2746.55|2738.85|2745.06|2737.36|28
1645620490000|2022-02-23 12:48:10|2745.14|2737.44|2745.65|2737.95|2746.51|2738.81|2744.99|2737.29|33
1645620500000|2022-02-23 12:48:20|2745.66|2737.96|2745.94|2738.24|2746.39|2738.69|2745.66|2737.96|33
1645620510000|2022-02-23 12:48:30|2745.9|2738.2|2745.96|2738.26|2746.13|2738.43|2745.71|2738.01|33
1645620520000|2022-02-23 12:48:40|2746.02|2738.32|2745.36|2737.66|2746.02|2738.32|2744.99|2737.29|24
1645620530000|2022-02-23 12:48:50|2745.2|2737.5|2745.44|2737.74|2745.69|2737.99|2744.95|2737.25|34
1645620540000|2022-02-23 12:49:00|2745.42|2737.72|2744.91|2737.21|2745.53|2737.83|2744.91|2737.21|26
1645620550000|2022-02-23 12:49:10|2745.17|2737.47|2745.88|2738.18|2745.88|2738.18|2744.42|2736.72|33
1645620560000|2022-02-23 12:49:20|2744.61|2736.91|2745.87|2738.17|2745.9|2738.2|2744.4|2736.7|34
1645620570000|2022-02-23 12:49:30|2746.19|2738.49|2745.29|2737.59|2746.2|2738.5|2745.26|2737.56|35
1645620580000|2022-02-23 12:49:40|2745.39|2737.69|2745.3|2737.6|2745.52|2737.82|2744.46|2736.76|36
1645620590000|2022-02-23 12:49:50|2745.48|2737.78|2745.06|2737.36|2745.59|2737.89|2745.05|2737.35|32
1645620600000|2022-02-23 12:50:00|2745.09|2737.39|2744.6|2736.9|2745.09|2737.39|2743.98|2736.28|34
1645620610000|2022-02-23 12:50:10|2744.77|2737.07|2745.11|2737.41|2745.26|2737.56|2744.63|2736.93|36
1645620620000|2022-02-23 12:50:20|2745.03|2737.33|2746.03|2738.33|2747.81|2740.11|2744.96|2737.26|37
1645620630000|2022-02-23 12:50:30|2746.2|2738.5|2746.6|2738.9|2746.67|2738.97|2745.96|2738.26|34
1645620640000|2022-02-23 12:50:40|2746.46|2738.76|2746.33|2738.63|2746.61|2738.91|2746|2738.3|34
1645620650000|2022-02-23 12:50:50|2746.46|2738.76|2747.68|2739.98|2747.68|2739.98|2746.09|2738.39|35
1645620660000|2022-02-23 12:51:00|2747.59|2739.89|2749.24|2741.54|2749.31|2741.61|2747.51|2739.81|34
1645620670000|2022-02-23 12:51:10|2749.25|2741.55|2748.74|2741.04|2750.19|2742.49|2748.34|2740.64|35
1645620680000|2022-02-23 12:51:20|2748.53|2740.83|2750.44|2742.74|2751.21|2743.51|2748.53|2740.83|31
1645620690000|2022-02-23 12:51:30|2750.58|2742.88|2750.82|2743.12|2751.84|2744.14|2750.48|2742.78|38
1645620700000|2022-02-23 12:51:40|2751.2|2743.5|2751.83|2744.13|2752.34|2744.64|2751.2|2743.5|35
1645620710000|2022-02-23 12:51:50|2751.81|2744.11|2752.26|2744.56|2752.83|2745.13|2751.37|2743.67|39
1645620720000|2022-02-23 12:52:00|2752.21|2744.51|2752.8|2745.1|2752.82|2745.12|2751.43|2743.73|31
1645620730000|2022-02-23 12:52:10|2752.79|2745.09|2753.72|2746.02|2754.31|2746.61|2752.64|2744.94|33
1645620740000|2022-02-23 12:52:20|2753.91|2746.21|2754.66|2746.96|2755.56|2747.86|2753.47|2745.77|37
1645620750000|2022-02-23 12:52:30|2754.81|2747.11|2755.49|2747.79|2755.49|2747.79|2754.81|2747.11|38
1645620760000|2022-02-23 12:52:40|2755.52|2747.82|2754.68|2746.98|2755.55|2747.85|2754.2|2746.5|36
1645620770000|2022-02-23 12:52:50|2754.71|2747.01|2754.35|2746.65|2754.72|2747.02|2754.14|2746.44|27
1645620780000|2022-02-23 12:53:00|2754.43|2746.73|2754.14|2746.44|2755.05|2747.35|2754.08|2746.38|29
1645620790000|2022-02-23 12:53:10|2754.17|2746.47|2753.23|2745.53|2754.7|2747|2753.23|2745.53|35
1645620800000|2022-02-23 12:53:20|2753.08|2745.38|2751.95|2744.25|2753.21|2745.51|2751.58|2743.88|34
1645620810000|2022-02-23 12:53:30|2752.05|2744.35|2752.15|2744.45|2752.35|2744.65|2751.52|2743.82|36
1645620820000|2022-02-23 12:53:40|2752.05|2744.35|2750.95|2743.25|2752.42|2744.72|2750.84|2743.14|34
1645620830000|2022-02-23 12:53:50|2750.88|2743.18|2750.72|2743.02|2751.2|2743.5|2750.39|2742.69|34
1645620840000|2022-02-23 12:54:00|2750.77|2743.07|2750.43|2742.73|2750.83|2743.13|2749.71|2742.01|38
1645620850000|2022-02-23 12:54:10|2750.51|2742.81|2751.07|2743.37|2751.29|2743.59|2750.33|2742.63|34
1645620860000|2022-02-23 12:54:20|2751.15|2743.45|2750.41|2742.71|2751.74|2744.04|2750.41|2742.71|31
1645620870000|2022-02-23 12:54:30|2750.39|2742.69|2748.63|2740.93|2750.39|2742.69|2747.84|2740.14|38
1645620880000|2022-02-23 12:54:40|2748.96|2741.26|2744.93|2737.23|2748.96|2741.26|2743.37|2735.67|38
1645620890000|2022-02-23 12:54:50|2744.52|2736.82|2743.74|2736.04|2745.76|2738.06|2743.68|2735.98|36
1645620900000|2022-02-23 12:55:00|2743.66|2735.96|2743.3|2735.6|2745.32|2737.62|2741.57|2733.87|36
1645620910000|2022-02-23 12:55:10|2743.72|2736.02|2743.68|2735.98|2744.89|2737.19|2743.34|2735.64|38
1645620920000|2022-02-23 12:55:20|2743.51|2735.81|2742.99|2735.29|2743.72|2736.02|2742.56|2734.86|34
1645620930000|2022-02-23 12:55:30|2743.06|2735.36|2744.73|2737.03|2744.73|2737.03|2742.76|2735.06|38
1645620940000|2022-02-23 12:55:40|2744.74|2737.04|2746.02|2738.32|2746.17|2738.47|2744.35|2736.65|35
1645620950000|2022-02-23 12:55:50|2746.31|2738.61|2746.9|2739.2|2747.58|2739.88|2746.15|2738.45|36
1645620960000|2022-02-23 12:56:00|2746.89|2739.19|2745.56|2737.86|2746.93|2739.23|2745.56|2737.86|36
1645620970000|2022-02-23 12:56:10|2745.09|2737.39|2744.8|2737.1|2746.27|2738.57|2744.57|2736.87|37
1645620980000|2022-02-23 12:56:20|2744.77|2737.07|2745.56|2737.86|2745.56|2737.86|2744.3|2736.6|35
1645620990000|2022-02-23 12:56:30|2745.51|2737.81|2745.61|2737.91|2745.63|2737.93|2745.26|2737.56|31
1645621000000|2022-02-23 12:56:40|2745.73|2738.03|2745.05|2737.35|2746.43|2738.73|2744.73|2737.03|37
1645621010000|2022-02-23 12:56:50|2745.08|2737.38|2745.28|2737.58|2745.66|2737.96|2745.08|2737.38|13
1645621020000|2022-02-23 12:57:00|2745.26|2737.56|2745.52|2737.82|2745.59|2737.89|2745.13|2737.43|26
1645621030000|2022-02-23 12:57:10|2745.5|2737.8|2745.22|2737.52|2745.82|2738.12|2745.1|2737.4|31
1645621040000|2022-02-23 12:57:20|2745.65|2737.95|2744.81|2737.11|2745.75|2738.05|2744.71|2737.01|31
1645621050000|2022-02-23 12:57:30|2744.79|2737.09|2745.28|2737.58|2745.52|2737.82|2744.79|2737.09|31
1645621060000|2022-02-23 12:57:40|2745.26|2737.56|2745.76|2738.06|2745.82|2738.12|2745.04|2737.34|23
1645621070000|2022-02-23 12:57:50|2745.63|2737.93|2745.77|2738.07|2745.77|2738.07|2745.63|2737.93|12
1645621080000|2022-02-23 12:58:00|2745.76|2738.06|2745.74|2738.04|2745.76|2738.06|2745.58|2737.88|13
1645621090000|2022-02-23 12:58:10|2745.69|2737.99|2745.52|2737.82|2745.69|2737.99|2745.02|2737.32|33
1645621100000|2022-02-23 12:58:20|2745.53|2737.83|2745.07|2737.37|2745.54|2737.84|2744.66|2736.96|29
1645621110000|2022-02-23 12:58:30|2745.18|2737.48|2744.5|2736.8|2745.28|2737.58|2744.02|2736.32|32
1645621120000|2022-02-23 12:58:40|2744.75|2737.05|2744.73|2737.03|2744.93|2737.23|2744.31|2736.61|31
1645621130000|2022-02-23 12:58:50|2744.89|2737.19|2745.04|2737.34|2745.2|2737.5|2744.53|2736.83|33
1645621140000|2022-02-23 12:59:00|2745.05|2737.35|2746.04|2738.34|2746.37|2738.67|2745.05|2737.35|25
1645621150000|2022-02-23 12:59:10|2746.13|2738.43|2746.56|2738.86|2746.63|2738.93|2746.09|2738.39|30
1645621160000|2022-02-23 12:59:20|2746.67|2738.97|2746.06|2738.36|2746.67|2738.97|2745.65|2737.95|33
1645621170000|2022-02-23 12:59:30|2746.17|2738.47|2746.26|2738.56|2746.53|2738.83|2746|2738.3|26
1645621180000|2022-02-23 12:59:40|2746.21|2738.51|2747.05|2739.35|2747.05|2739.35|2746.15|2738.45|36
1645621190000|2022-02-23 12:59:50|2747.29|2739.59|2746.61|2738.91|2748.24|2740.54|2746.61|2738.91|34
1645621200000|2022-02-23 13:00:00|2746.68|2738.98|2745.95|2738.25|2747.14|2739.44|2745.91|2738.21|34
1645621210000|2022-02-23 13:00:10|2745.91|2738.21|2744.8|2737.1|2745.91|2738.21|2744.5|2736.8|29
1645621220000|2022-02-23 13:00:20|2744.55|2736.85|2741.89|2734.19|2744.77|2737.07|2741.27|2733.57|39
1645621230000|2022-02-23 13:00:30|2741.97|2734.27|2743.3|2735.6|2743.34|2735.64|2741.96|2734.26|33
1645621240000|2022-02-23 13:00:40|2743.27|2735.57|2743.9|2736.2|2744.08|2736.38|2743.22|2735.52|38
1645621250000|2022-02-23 13:00:50|2743.91|2736.21|2743.3|2735.6|2744.07|2736.37|2743.28|2735.58|36
1645621260000|2022-02-23 13:01:00|2743.82|2736.12|2744.33|2736.63|2744.46|2736.76|2743.56|2735.86|31
1645621270000|2022-02-23 13:01:10|2744.46|2736.76|2744.16|2736.46|2744.46|2736.76|2743.9|2736.2|28
1645621280000|2022-02-23 13:01:20|2744.17|2736.47|2745.84|2738.14|2746.31|2738.61|2744.17|2736.47|35
1645621290000|2022-02-23 13:01:30|2745.72|2738.02|2745.12|2737.42|2746.32|2738.62|2745.12|2737.42|35
1645621300000|2022-02-23 13:01:40|2745.11|2737.41|2745.52|2737.82|2746.42|2738.72|2744.83|2737.13|38
1645621310000|2022-02-23 13:01:50|2745.78|2738.08|2747.61|2739.91|2747.86|2740.16|2745.5|2737.8|39
1645621320000|2022-02-23 13:02:00|2747.79|2740.09|2748.12|2740.42|2748.52|2740.82|2747.79|2740.09|34
1645621330000|2022-02-23 13:02:10|2748.3|2740.6|2749.34|2741.64|2749.34|2741.64|2748.3|2740.6|37
1645621340000|2022-02-23 13:02:20|2749.62|2741.92|2749.67|2741.97|2750.08|2742.38|2749.59|2741.89|36
1645621350000|2022-02-23 13:02:30|2749.64|2741.94|2749.56|2741.86|2750.11|2742.41|2749.3|2741.6|29
1645621360000|2022-02-23 13:02:40|2749.35|2741.65|2749.22|2741.52|2749.84|2742.14|2748.75|2741.05|36
1645621370000|2022-02-23 13:02:50|2749.13|2741.43|2749.75|2742.05|2749.75|2742.05|2748.59|2740.89|25
1645621380000|2022-02-23 13:03:00|2749.87|2742.17|2751.49|2743.79|2751.99|2744.29|2749.87|2742.17|39
1645621390000|2022-02-23 13:03:10|2751.7|2744|2748.94|2741.24|2751.72|2744.02|2748.61|2740.91|38
1645621400000|2022-02-23 13:03:20|2749.03|2741.33|2748.86|2741.16|2749.91|2742.21|2748.86|2741.16|36
1645621410000|2022-02-23 13:03:30|2748.69|2740.99|2748.48|2740.78|2749.03|2741.33|2748.45|2740.75|28
1645621420000|2022-02-23 13:03:40|2748.47|2740.77|2747.43|2739.73|2749.01|2741.31|2747.29|2739.59|34
1645621430000|2022-02-23 13:03:50|2747.38|2739.68|2748.02|2740.32|2748.36|2740.66|2747.38|2739.68|36
1645621440000|2022-02-23 13:04:00|2748.01|2740.31|2749.9|2742.2|2749.9|2742.2|2748.01|2740.31|31
1645621450000|2022-02-23 13:04:10|2749.84|2742.14|2748.35|2740.65|2749.84|2742.14|2747.95|2740.25|38
1645621460000|2022-02-23 13:04:20|2748.41|2740.71|2748.25|2740.55|2748.46|2740.76|2747.83|2740.13|27
1645621470000|2022-02-23 13:04:30|2748.24|2740.54|2748.69|2740.99|2749.16|2741.46|2748.24|2740.54|29
1645621480000|2022-02-23 13:04:40|2748.68|2740.98|2751.49|2743.79|2751.49|2743.79|2748.5|2740.8|37
1645621490000|2022-02-23 13:04:50|2751.47|2743.77|2751.13|2743.43|2751.47|2743.77|2750.92|2743.22|39
1645621500000|2022-02-23 13:05:00|2751.16|2743.46|2750.02|2742.32|2751.35|2743.65|2749.98|2742.28|34
1645621510000|2022-02-23 13:05:10|2750.01|2742.31|2749.51|2741.81|2750.06|2742.36|2749.38|2741.68|29
1645621520000|2022-02-23 13:05:20|2749.5|2741.8|2749.31|2741.61|2750.35|2742.65|2749.31|2741.61|34
1645621530000|2022-02-23 13:05:30|2749.14|2741.44|2751.08|2743.38|2751.43|2743.73|2748.79|2741.09|37
1645621540000|2022-02-23 13:05:40|2751.18|2743.48|2751.04|2743.34|2751.31|2743.61|2750.79|2743.09|38
1645621550000|2022-02-23 13:05:50|2751|2743.3|2749.65|2741.95|2751|2743.3|2749.52|2741.82|37
1645621560000|2022-02-23 13:06:00|2749.7|2742|2750.46|2742.76|2750.77|2743.07|2749.25|2741.55|36
1645621570000|2022-02-23 13:06:10|2750.61|2742.91|2750.25|2742.55|2750.61|2742.91|2749.98|2742.28|31
1645621580000|2022-02-23 13:06:20|2750.23|2742.53|2750.25|2742.55|2750.7|2743|2750.16|2742.46|26
1645621590000|2022-02-23 13:06:30|2750.24|2742.54|2751.57|2743.87|2751.75|2744.05|2750.24|2742.54|37
1645621600000|2022-02-23 13:06:40|2751.54|2743.84|2750.42|2742.72|2751.56|2743.86|2750.04|2742.34|34
1645621610000|2022-02-23 13:06:50|2750.4|2742.7|2751.33|2743.63|2751.33|2743.63|2750.23|2742.53|36
1645621620000|2022-02-23 13:07:00|2751.28|2743.58|2751.52|2743.82|2751.67|2743.97|2751.21|2743.51|34
1645621630000|2022-02-23 13:07:10|2751.51|2743.81|2751.78|2744.08|2752.02|2744.32|2751.34|2743.64|37
1645621640000|2022-02-23 13:07:20|2751.74|2744.04|2752.93|2745.23|2753.69|2745.99|2751.74|2744.04|33
1645621650000|2022-02-23 13:07:30|2752.95|2745.25|2754.65|2746.95|2755.53|2747.83|2752.95|2745.25|38
1645621660000|2022-02-23 13:07:40|2754.82|2747.12|2755.46|2747.76|2755.5|2747.8|2753.54|2745.84|31
1645621670000|2022-02-23 13:07:50|2756.09|2748.39|2754.93|2747.23|2757.59|2749.89|2754|2746.3|39
1645621680000|2022-02-23 13:08:00|2754.67|2746.97|2752.53|2744.83|2755.19|2747.49|2752.44|2744.74|40
1645621690000|2022-02-23 13:08:10|2752.51|2744.81|2749.81|2742.11|2752.57|2744.87|2749.81|2742.11|38
1645621700000|2022-02-23 13:08:20|2749.52|2741.82|2747.28|2739.58|2749.52|2741.82|2747.28|2739.58|36
1645621710000|2022-02-23 13:08:30|2747.48|2739.78|2747.88|2740.18|2748.15|2740.45|2746.33|2738.63|39
1645621720000|2022-02-23 13:08:40|2747.93|2740.23|2749.58|2741.88|2749.79|2742.09|2747.84|2740.14|38
1645621730000|2022-02-23 13:08:50|2749.32|2741.62|2751.48|2743.78|2752.1|2744.4|2749.17|2741.47|36
1645621740000|2022-02-23 13:09:00|2751.43|2743.73|2750.24|2742.54|2751.43|2743.73|2749.9|2742.2|37
1645621750000|2022-02-23 13:09:10|2750.29|2742.59|2750.16|2742.46|2750.42|2742.72|2749.49|2741.79|38
1645621760000|2022-02-23 13:09:20|2750.19|2742.49|2750.98|2743.28|2751.02|2743.32|2749.51|2741.81|36
1645621770000|2022-02-23 13:09:30|2750.94|2743.24|2752.1|2744.4|2752.16|2744.46|2750.94|2743.24|33
1645621780000|2022-02-23 13:09:40|2752.4|2744.7|2752.08|2744.38|2752.96|2745.26|2752.05|2744.35|34
1645621790000|2022-02-23 13:09:50|2752.12|2744.42|2752.68|2744.98|2753.02|2745.32|2752.12|2744.42|29
1645621800000|2022-02-23 13:10:00|2752.81|2745.11|2753|2745.3|2753.08|2745.38|2752.78|2745.08|24
1645621810000|2022-02-23 13:10:10|2753.06|2745.36|2755.18|2747.48|2755.19|2747.49|2752.72|2745.02|35
1645621820000|2022-02-23 13:10:20|2755.47|2747.77|2758.83|2751.13|2758.92|2751.22|2755.18|2747.48|37
1645621830000|2022-02-23 13:10:30|2758.78|2751.08|2754.26|2746.56|2759|2751.3|2754.18|2746.48|37
1645621840000|2022-02-23 13:10:40|2754.52|2746.82|2754.11|2746.41|2754.76|2747.06|2753.98|2746.28|35
1645621850000|2022-02-23 13:10:50|2754.08|2746.38|2752.17|2744.47|2754.16|2746.46|2751.97|2744.27|37
1645621860000|2022-02-23 13:11:00|2752.13|2744.43|2752.92|2745.22|2752.92|2745.22|2751.27|2743.57|40
1645621870000|2022-02-23 13:11:10|2752.91|2745.21|2753.04|2745.34|2753.63|2745.93|2752.88|2745.18|35
1645621880000|2022-02-23 13:11:20|2753.08|2745.38|2753.52|2745.82|2753.76|2746.06|2753.08|2745.38|33
1645621890000|2022-02-23 13:11:30|2753.54|2745.84|2753.59|2745.89|2753.59|2745.89|2751.76|2744.06|32
1645621900000|2022-02-23 13:11:40|2753.54|2745.84|2750.46|2742.76|2753.54|2745.84|2750.06|2742.36|35
1645621910000|2022-02-23 13:11:50|2750.35|2742.65|2750.37|2742.67|2751.27|2743.57|2750|2742.3|36
1645621920000|2022-02-23 13:12:00|2750.35|2742.65|2750.66|2742.96|2750.73|2743.03|2750.12|2742.42|36
1645621930000|2022-02-23 13:12:10|2750.71|2743.01|2750.94|2743.24|2751.61|2743.91|2750.54|2742.84|37
1645621940000|2022-02-23 13:12:20|2751.1|2743.4|2750.56|2742.86|2751.36|2743.66|2750.49|2742.79|37
1645621950000|2022-02-23 13:12:30|2750.52|2742.82|2750.6|2742.9|2750.87|2743.17|2750.37|2742.67|30
1645621960000|2022-02-23 13:12:40|2750.61|2742.91|2750.66|2742.96|2751.46|2743.76|2750.1|2742.4|37
1645621970000|2022-02-23 13:12:50|2750.75|2743.05|2753.23|2745.53|2753.28|2745.58|2750.6|2742.9|40
1645621980000|2022-02-23 13:13:00|2753.33|2745.63|2753.78|2746.08|2753.82|2746.12|2752.39|2744.69|39
1645621990000|2022-02-23 13:13:10|2753.83|2746.13|2754.1|2746.4|2754.98|2747.28|2753.83|2746.13|37
1645622000000|2022-02-23 13:13:20|2754.17|2746.47|2753.66|2745.96|2754.18|2746.48|2753.59|2745.89|23
1645622010000|2022-02-23 13:13:30|2753.63|2745.93|2753.15|2745.45|2753.64|2745.94|2752.8|2745.1|32
1645622020000|2022-02-23 13:13:40|2753.31|2745.61|2753.59|2745.89|2753.68|2745.98|2753.17|2745.47|30
1645622030000|2022-02-23 13:13:50|2753.61|2745.91|2754.37|2746.67|2754.72|2747.02|2753.24|2745.54|33
1645622040000|2022-02-23 13:14:00|2754.26|2746.56|2753.81|2746.11|2754.38|2746.68|2753.8|2746.1|31
1645622050000|2022-02-23 13:14:10|2753.8|2746.1|2753.37|2745.67|2753.81|2746.11|2753.12|2745.42|27
1645622060000|2022-02-23 13:14:20|2753.56|2745.86|2754.26|2746.56|2754.39|2746.69|2753.34|2745.64|32
1645622070000|2022-02-23 13:14:30|2754.25|2746.55|2754.26|2746.56|2754.55|2746.85|2754.18|2746.48|31
1645622080000|2022-02-23 13:14:40|2754.25|2746.55|2754.74|2747.04|2754.9|2747.2|2754.25|2746.55|31
1645622090000|2022-02-23 13:14:50|2754.76|2747.06|2755.08|2747.38|2755.33|2747.63|2754.41|2746.71|26
1645622100000|2022-02-23 13:15:00|2755.14|2747.44|2755.68|2747.98|2756.19|2748.49|2755.09|2747.39|34
1645622110000|2022-02-23 13:15:10|2755.8|2748.1|2755.13|2747.43|2757.31|2749.61|2754.82|2747.12|37
1645622120000|2022-02-23 13:15:20|2755.09|2747.39|2754.57|2746.87|2756.13|2748.43|2753.91|2746.21|39
1645622130000|2022-02-23 13:15:30|2754.58|2746.88|2751.43|2743.73|2754.58|2746.88|2751.13|2743.43|38
1645622140000|2022-02-23 13:15:40|2751.37|2743.67|2753.11|2745.41|2753.14|2745.44|2751.37|2743.67|36
1645622150000|2022-02-23 13:15:50|2753.1|2745.4|2751.09|2743.39|2753.32|2745.62|2750.36|2742.66|35
1645622160000|2022-02-23 13:16:00|2751.07|2743.37|2749.81|2742.11|2751.09|2743.39|2749.13|2741.43|36
1645622170000|2022-02-23 13:16:10|2749.59|2741.89|2750.57|2742.87|2750.78|2743.08|2749.05|2741.35|38
1645622180000|2022-02-23 13:16:20|2750.56|2742.86|2750.51|2742.81|2750.8|2743.1|2750.18|2742.48|40
1645622190000|2022-02-23 13:16:30|2750.38|2742.68|2751.33|2743.63|2751.85|2744.15|2750.38|2742.68|36
1645622200000|2022-02-23 13:16:40|2751.34|2743.64|2751.21|2743.51|2751.34|2743.64|2751.03|2743.33|27
1645622210000|2022-02-23 13:16:50|2751.15|2743.45|2753.14|2745.44|2753.14|2745.44|2750.88|2743.18|36
1645622220000|2022-02-23 13:17:00|2752.8|2745.1|2752.17|2744.47|2753.42|2745.72|2752.15|2744.45|35
1645622230000|2022-02-23 13:17:10|2752.1|2744.4|2753.25|2745.55|2753.53|2745.83|2751.43|2743.73|35
1645622240000|2022-02-23 13:17:20|2753.85|2746.15|2753.01|2745.31|2753.94|2746.24|2752.75|2745.05|35
1645622250000|2022-02-23 13:17:30|2752.92|2745.22|2752.89|2745.19|2753.07|2745.37|2752.62|2744.92|33
1645622260000|2022-02-23 13:17:40|2752.8|2745.1|2752.99|2745.29|2753.01|2745.31|2752.78|2745.08|32
1645622270000|2022-02-23 13:17:50|2752.7|2745|2754.24|2746.54|2754.32|2746.62|2752.68|2744.98|35
1645622280000|2022-02-23 13:18:00|2754.29|2746.59|2755.16|2747.46|2755.16|2747.46|2753.24|2745.54|36
1645622290000|2022-02-23 13:18:10|2755.21|2747.51|2754.47|2746.77|2756.22|2748.52|2754.44|2746.74|38
1645622300000|2022-02-23 13:18:20|2754.48|2746.78|2754.96|2747.26|2755.19|2747.49|2753.97|2746.27|37
1645622310000|2022-02-23 13:18:30|2755.4|2747.7|2754.39|2746.69|2755.4|2747.7|2754.15|2746.45|35
1645622320000|2022-02-23 13:18:40|2754.31|2746.61|2752.5|2744.8|2755.02|2747.32|2752.35|2744.65|38
1645622330000|2022-02-23 13:18:50|2752.26|2744.56|2752.12|2744.42|2752.27|2744.57|2752.04|2744.34|34
1645622340000|2022-02-23 13:19:00|2752.09|2744.39|2750.85|2743.15|2752.75|2745.05|2750.35|2742.65|36
1645622350000|2022-02-23 13:19:10|2750.86|2743.16|2748.52|2740.82|2750.86|2743.16|2748.14|2740.44|33
1645622360000|2022-02-23 13:19:20|2748.53|2740.83|2747.08|2739.38|2748.72|2741.02|2746.68|2738.98|38
1645622370000|2022-02-23 13:19:30|2747.24|2739.54|2748.15|2740.45|2748.15|2740.45|2747.24|2739.54|38
1645622380000|2022-02-23 13:19:40|2747.93|2740.23|2747.73|2740.03|2748.21|2740.51|2747.73|2740.03|28
1645622390000|2022-02-23 13:19:50|2747.82|2740.12|2745.97|2738.27|2747.82|2740.12|2745.63|2737.93|33
1645622400000|2022-02-23 13:20:00|2746|2738.3|2745.79|2738.09|2746.63|2738.93|2745.56|2737.86|37
1645622410000|2022-02-23 13:20:10|2745.62|2737.92|2747.1|2739.4|2747.39|2739.69|2745.6|2737.9|36
1645622420000|2022-02-23 13:20:20|2747.15|2739.45|2746.68|2738.98|2747.17|2739.47|2746.24|2738.54|36
1645622430000|2022-02-23 13:20:30|2746.72|2739.02|2745.58|2737.88|2746.78|2739.08|2745.58|2737.88|35
1645622440000|2022-02-23 13:20:40|2745.57|2737.87|2745.87|2738.17|2746.12|2738.42|2745.42|2737.72|26
1645622450000|2022-02-23 13:20:50|2745.9|2738.2|2744.74|2737.04|2745.9|2738.2|2743.59|2735.89|38
1645622460000|2022-02-23 13:21:00|2744.7|2737|2745.01|2737.31|2745.36|2737.66|2744.25|2736.55|40
1645622470000|2022-02-23 13:21:10|2745.24|2737.54|2745.17|2737.47|2745.51|2737.81|2745|2737.3|29
1645622480000|2022-02-23 13:21:20|2745.19|2737.49|2745.14|2737.44|2745.67|2737.97|2745.01|2737.31|24
1645622490000|2022-02-23 13:21:30|2745.18|2737.48|2745.65|2737.95|2745.94|2738.24|2745.18|2737.48|22
1645622500000|2022-02-23 13:21:40|2745.69|2737.99|2745.76|2738.06|2745.94|2738.24|2745.6|2737.9|29
1645622510000|2022-02-23 13:21:50|2745.75|2738.05|2743.39|2735.69|2745.75|2738.05|2743.3|2735.6|31
1645622520000|2022-02-23 13:22:00|2743.54|2735.84|2744.56|2736.86|2744.82|2737.12|2743.54|2735.84|36
1645622530000|2022-02-23 13:22:10|2744.58|2736.88|2744.8|2737.1|2745.43|2737.73|2744.58|2736.88|33
1645622540000|2022-02-23 13:22:20|2744.9|2737.2|2743.86|2736.16|2745.05|2737.35|2743.79|2736.09|32
1645622550000|2022-02-23 13:22:30|2743.92|2736.22|2743.57|2735.87|2744.41|2736.71|2743.45|2735.75|32
1645622560000|2022-02-23 13:22:40|2743.69|2735.99|2743.71|2736.01|2743.71|2736.01|2742.94|2735.24|32
1645622570000|2022-02-23 13:22:50|2743.74|2736.04|2743.6|2735.9|2744.52|2736.82|2743.6|2735.9|32
1645622580000|2022-02-23 13:23:00|2743.54|2735.84|2741.2|2733.5|2743.58|2735.88|2741|2733.3|39
1645622590000|2022-02-23 13:23:10|2741.24|2733.54|2742.08|2734.38|2742.08|2734.38|2741.24|2733.54|36
1645622600000|2022-02-23 13:23:20|2741.83|2734.13|2742.36|2734.66|2742.76|2735.06|2741.59|2733.89|38
1645622610000|2022-02-23 13:23:30|2742.35|2734.65|2742.36|2734.66|2742.94|2735.24|2742.35|2734.65|34
1645622620000|2022-02-23 13:23:40|2742.12|2734.42|2742.45|2734.75|2742.45|2734.75|2741.72|2734.02|33
1645622630000|2022-02-23 13:23:50|2742.44|2734.74|2743.35|2735.65|2743.53|2735.83|2742.28|2734.58|30
1645622640000|2022-02-23 13:24:00|2743.44|2735.74|2742|2734.3|2744.26|2736.56|2742|2734.3|32
1645622650000|2022-02-23 13:24:10|2741.77|2734.07|2742.07|2734.37|2742.83|2735.13|2741.48|2733.78|28
1645622660000|2022-02-23 13:24:20|2741.98|2734.28|2741.11|2733.41|2741.98|2734.28|2741.11|2733.41|31
1645622670000|2022-02-23 13:24:30|2741.04|2733.34|2741.5|2733.8|2741.5|2733.8|2740.19|2732.49|32
1645622680000|2022-02-23 13:24:40|2741.53|2733.83|2742.45|2734.75|2742.79|2735.09|2741.01|2733.31|34
1645622690000|2022-02-23 13:24:50|2742.41|2734.71|2742.36|2734.66|2742.79|2735.09|2742.3|2734.6|36
1645622700000|2022-02-23 13:25:00|2742.41|2734.71|2742.78|2735.08|2743.93|2736.23|2742.41|2734.71|38
1645622710000|2022-02-23 13:25:10|2742.81|2735.11|2740.93|2733.23|2742.96|2735.26|2740.93|2733.23|39
1645622720000|2022-02-23 13:25:20|2740.87|2733.17|2740.85|2733.15|2741.38|2733.68|2740.71|2733.01|37
1645622730000|2022-02-23 13:25:30|2740.86|2733.16|2740.78|2733.08|2741.24|2733.54|2740.78|2733.08|30
1645622740000|2022-02-23 13:25:40|2740.96|2733.26|2741.25|2733.55|2741.27|2733.57|2740.49|2732.79|35
1645622750000|2022-02-23 13:25:50|2741.28|2733.58|2740.81|2733.11|2741.62|2733.92|2740.67|2732.97|38
1645622760000|2022-02-23 13:26:00|2740.79|2733.09|2740.83|2733.13|2741.55|2733.85|2740.69|2732.99|31
1645622770000|2022-02-23 13:26:10|2740.84|2733.14|2740.74|2733.04|2740.99|2733.29|2739.81|2732.11|39
1645622780000|2022-02-23 13:26:20|2740.65|2732.95|2741.72|2734.02|2742.28|2734.58|2740.65|2732.95|37
1645622790000|2022-02-23 13:26:30|2741.66|2733.96|2742.26|2734.56|2742.75|2735.05|2741.44|2733.74|34
1645622800000|2022-02-23 13:26:40|2742.34|2734.64|2742.08|2734.38|2742.79|2735.09|2741.75|2734.05|35
1645622810000|2022-02-23 13:26:50|2742.09|2734.39|2742.16|2734.46|2742.36|2734.66|2742|2734.3|30
1645622820000|2022-02-23 13:27:00|2742.18|2734.48|2742.67|2734.97|2743.28|2735.58|2742.15|2734.45|31
1645622830000|2022-02-23 13:27:10|2742.55|2734.85|2741.45|2733.75|2742.92|2735.22|2741.42|2733.72|29
1645622840000|2022-02-23 13:27:20|2741.53|2733.83|2742.35|2734.65|2742.6|2734.9|2741.53|2733.83|35
1645622850000|2022-02-23 13:27:30|2742.33|2734.63|2740.9|2733.2|2742.41|2734.71|2740.9|2733.2|33
1645622860000|2022-02-23 13:27:40|2740.91|2733.21|2740.8|2733.1|2740.93|2733.23|2740.45|2732.75|33
1645622870000|2022-02-23 13:27:50|2741.08|2733.38|2739.78|2732.08|2741.1|2733.4|2739.78|2732.08|33
1645622880000|2022-02-23 13:28:00|2739.88|2732.18|2739.12|2731.42|2740.46|2732.76|2738.87|2731.17|35
1645622890000|2022-02-23 13:28:10|2738.69|2730.99|2739.73|2732.03|2739.73|2732.03|2738.22|2730.52|38
1645622900000|2022-02-23 13:28:20|2739.72|2732.02|2740.35|2732.65|2740.42|2732.72|2739.4|2731.7|33
1645622910000|2022-02-23 13:28:30|2740.34|2732.64|2740.71|2733.01|2741.23|2733.53|2740.29|2732.59|36
1645622920000|2022-02-23 13:28:40|2740.61|2732.91|2741.42|2733.72|2741.42|2733.72|2740.55|2732.85|28
1645622930000|2022-02-23 13:28:50|2741.45|2733.75|2741.38|2733.68|2741.67|2733.97|2741.38|2733.68|23
1645622940000|2022-02-23 13:29:00|2741.37|2733.67|2740.8|2733.1|2741.37|2733.67|2740.06|2732.36|24
1645622950000|2022-02-23 13:29:10|2740.89|2733.19|2741.45|2733.75|2741.92|2734.22|2740.86|2733.16|30
1645622960000|2022-02-23 13:29:20|2741.46|2733.76|2742.1|2734.4|2742.26|2734.56|2741.45|2733.75|29
1645622970000|2022-02-23 13:29:30|2741.92|2734.22|2741.64|2733.94|2741.92|2734.22|2741.02|2733.32|29
1645622980000|2022-02-23 13:29:40|2741.63|2733.93|2742.26|2734.56|2743.04|2735.34|2741.63|2733.93|31
1645622990000|2022-02-23 13:29:50|2742.14|2734.44|2743.17|2735.47|2743.17|2735.47|2742.08|2734.38|28
1645623000000|2022-02-23 13:30:00|2743.18|2735.48|2741.76|2734.06|2743.29|2735.59|2741.67|2733.97|35
1645623010000|2022-02-23 13:30:10|2741.84|2734.14|2743.41|2735.71|2743.41|2735.71|2741.84|2734.14|32
1645623020000|2022-02-23 13:30:20|2743.4|2735.7|2742.69|2734.99|2743.44|2735.74|2742.63|2734.93|34
1645623030000|2022-02-23 13:30:30|2742.5|2734.8|2741.65|2733.95|2742.5|2734.8|2741.57|2733.87|35
1645623040000|2022-02-23 13:30:40|2741.66|2733.96|2742.51|2734.81|2742.67|2734.97|2741.6|2733.9|35
1645623050000|2022-02-23 13:30:50|2742.46|2734.76|2742.44|2734.74|2742.58|2734.88|2742.28|2734.58|29
1645623060000|2022-02-23 13:31:00|2742.42|2734.72|2740.69|2732.99|2742.85|2735.15|2740.69|2732.99|27
1645623070000|2022-02-23 13:31:10|2740.62|2732.92|2739.66|2731.96|2741.02|2733.32|2739.27|2731.57|34
1645623080000|2022-02-23 13:31:20|2739.2|2731.5|2739.27|2731.57|2740.42|2732.72|2738.22|2730.52|39
1645623090000|2022-02-23 13:31:30|2739.28|2731.58|2739.38|2731.68|2739.83|2732.13|2739.1|2731.4|36
1645623100000|2022-02-23 13:31:40|2739.44|2731.74|2739.91|2732.21|2740.01|2732.31|2739.44|2731.74|35
1645623110000|2022-02-23 13:31:50|2740.04|2732.34|2739.78|2732.08|2740.84|2733.14|2739.7|2732|36
1645623120000|2022-02-23 13:32:00|2739.99|2732.29|2740.1|2732.4|2740.24|2732.54|2739.99|2732.29|25
1645623130000|2022-02-23 13:32:10|2740.49|2732.79|2740.5|2732.8|2741.13|2733.43|2740.49|2732.79|32
1645623140000|2022-02-23 13:32:20|2739.86|2732.16|2739.81|2732.11|2739.96|2732.26|2739.4|2731.7|27
1645623150000|2022-02-23 13:32:30|2739.82|2732.12|2740.48|2732.78|2740.72|2733.02|2739.66|2731.96|31
1645623160000|2022-02-23 13:32:40|2740.79|2733.09|2740.92|2733.22|2740.92|2733.22|2740.47|2732.77|33
1645623170000|2022-02-23 13:32:50|2740.96|2733.26|2740.9|2733.2|2741.12|2733.42|2740.61|2732.91|22
1645623180000|2022-02-23 13:33:00|2740.92|2733.22|2739.46|2731.76|2740.92|2733.22|2739.46|2731.76|35
1645623190000|2022-02-23 13:33:10|2739.57|2731.87|2739.56|2731.86|2739.92|2732.22|2739.35|2731.65|33
1645623200000|2022-02-23 13:33:20|2739.37|2731.67|2739.94|2732.24|2740.12|2732.42|2739.29|2731.59|28
1645623210000|2022-02-23 13:33:30|2739.82|2732.12|2738.9|2731.2|2739.82|2732.12|2738.69|2730.99|32
1645623220000|2022-02-23 13:33:40|2738.76|2731.06|2738.46|2730.76|2739.18|2731.48|2738.16|2730.46|19
1645623230000|2022-02-23 13:33:50|2738.42|2730.72|2736.77|2729.07|2739.14|2731.44|2736.77|2729.07|35
1645623240000|2022-02-23 13:34:00|2736.8|2729.1|2740.29|2732.59|2740.34|2732.64|2736.41|2728.71|39
1645623250000|2022-02-23 13:34:10|2740.37|2732.67|2739.48|2731.78|2740.37|2732.67|2738.64|2730.94|36
1645623260000|2022-02-23 13:34:20|2739.58|2731.88|2738.92|2731.22|2739.72|2732.02|2738.92|2731.22|30
1645623270000|2022-02-23 13:34:30|2738.98|2731.28|2737.9|2730.2|2739.19|2731.49|2737.61|2729.91|33
1645623280000|2022-02-23 13:34:40|2737.91|2730.21|2737.13|2729.43|2737.91|2730.21|2736.82|2729.12|33
1645623290000|2022-02-23 13:34:50|2736.67|2728.97|2735.78|2728.08|2737.17|2729.47|2735.78|2728.08|39
1645623300000|2022-02-23 13:35:00|2735.91|2728.21|2736.44|2728.74|2737.3|2729.6|2735.18|2727.48|39
1645623310000|2022-02-23 13:35:10|2736.57|2728.87|2736.61|2728.91|2736.64|2728.94|2735.86|2728.16|35
1645623320000|2022-02-23 13:35:20|2736.27|2728.57|2736.36|2728.66|2736.85|2729.15|2736.09|2728.39|35
1645623330000|2022-02-23 13:35:30|2736.39|2728.69|2736.05|2728.35|2736.69|2728.99|2735.7|2728|32
1645623340000|2022-02-23 13:35:40|2736.07|2728.37|2736.75|2729.05|2737.15|2729.45|2736.01|2728.31|33
1645623350000|2022-02-23 13:35:50|2736.65|2728.95|2735.47|2727.77|2736.65|2728.95|2734.74|2727.04|37
1645623360000|2022-02-23 13:36:00|2735.51|2727.81|2736.25|2728.55|2736.25|2728.55|2735.42|2727.72|30
1645623370000|2022-02-23 13:36:10|2736.26|2728.56|2737.53|2729.83|2737.53|2729.83|2735.38|2727.68|22
1645623380000|2022-02-23 13:36:20|2737.56|2729.86|2738.09|2730.39|2738.28|2730.58|2735.87|2728.17|22
1645623390000|2022-02-23 13:36:30|2737.8|2730.1|2737.63|2729.93|2738.4|2730.7|2736.95|2729.25|31
1645623400000|2022-02-23 13:36:40|2737.86|2730.16|2738.16|2730.46|2738.21|2730.51|2737.19|2729.49|18
1645623410000|2022-02-23 13:36:50|2737.95|2730.25|2737.49|2729.79|2738.09|2730.39|2737.39|2729.69|29
1645623420000|2022-02-23 13:37:00|2737.59|2729.89|2737.35|2729.65|2737.92|2730.22|2737.35|2729.65|28
1645623430000|2022-02-23 13:37:10|2737.48|2729.78|2735.79|2728.09|2737.93|2730.23|2735.79|2728.09|38
1645623440000|2022-02-23 13:37:20|2735.73|2728.03|2736.67|2728.97|2737.38|2729.68|2735.73|2728.03|39
1645623450000|2022-02-23 13:37:30|2736.62|2728.92|2737.6|2729.9|2737.93|2730.23|2736.58|2728.88|28
1645623460000|2022-02-23 13:37:40|2737.76|2730.06|2737.99|2730.29|2738.53|2730.83|2737.63|2729.93|36
1645623470000|2022-02-23 13:37:50|2738.06|2730.36|2737.7|2730|2738.49|2730.79|2737.6|2729.9|29
1645623480000|2022-02-23 13:38:00|2737.74|2730.04|2737.47|2729.77|2737.86|2730.16|2737.47|2729.77|22
1645623490000|2022-02-23 13:38:10|2737.46|2729.76|2737.14|2729.44|2737.46|2729.76|2736.72|2729.02|31
1645623500000|2022-02-23 13:38:20|2737.12|2729.42|2737.68|2729.98|2737.77|2730.07|2737.1|2729.4|30
1645623510000|2022-02-23 13:38:30|2737.67|2729.97|2738.08|2730.38|2738.22|2730.52|2737.43|2729.73|34
1645623520000|2022-02-23 13:38:40|2738.1|2730.4|2737.33|2729.63|2738.1|2730.4|2736.88|2729.18|36
1645623530000|2022-02-23 13:38:50|2737.3|2729.6|2737.3|2729.6|2737.74|2730.04|2737.19|2729.49|34
1645623540000|2022-02-23 13:39:00|2737.29|2729.59|2737.2|2729.5|2738.92|2731.22|2737.2|2729.5|38
1645623550000|2022-02-23 13:39:10|2737.22|2729.52|2737.34|2729.64|2737.47|2729.77|2736.51|2728.81|34
1645623560000|2022-02-23 13:39:20|2737.19|2729.49|2737.08|2729.38|2737.42|2729.72|2737.06|2729.36|33
1645623570000|2022-02-23 13:39:30|2737.06|2729.36|2737.1|2729.4|2737.4|2729.7|2736.95|2729.25|33
1645623580000|2022-02-23 13:39:40|2737|2729.3|2736.55|2728.85|2737.25|2729.55|2736.4|2728.7|30
1645623590000|2022-02-23 13:39:50|2736.44|2728.74|2736.67|2728.97|2736.96|2729.26|2736.44|2728.74|21
1645623600000|2022-02-23 13:40:00|2736.68|2728.98|2736.82|2729.12|2737.09|2729.39|2736.39|2728.69|34
1645623610000|2022-02-23 13:40:10|2736.78|2729.08|2737.49|2729.79|2737.5|2729.8|2736.78|2729.08|26
1645623620000|2022-02-23 13:40:20|2737.34|2729.64|2736.75|2729.05|2737.48|2729.78|2736.75|2729.05|23
1645623630000|2022-02-23 13:40:30|2736.85|2729.15|2738.22|2730.52|2738.24|2730.54|2736.64|2728.94|27
1645623640000|2022-02-23 13:40:40|2738.1|2730.4|2738.28|2730.58|2738.28|2730.58|2737.85|2730.15|26
1645623650000|2022-02-23 13:40:50|2738.31|2730.61|2737.35|2729.65|2738.31|2730.61|2737.17|2729.47|33
1645623660000|2022-02-23 13:41:00|2737.34|2729.64|2738.24|2730.54|2738.73|2731.03|2737.33|2729.63|35
1645623670000|2022-02-23 13:41:10|2738.33|2730.63|2738.64|2730.94|2738.76|2731.06|2737.61|2729.91|36
1645623680000|2022-02-23 13:41:20|2738.74|2731.04|2739.28|2731.58|2739.5|2731.8|2738.74|2731.04|31
1645623690000|2022-02-23 13:41:30|2739.33|2731.63|2739.46|2731.76|2740.1|2732.4|2739.27|2731.57|29
1645623700000|2022-02-23 13:41:40|2739.47|2731.77|2739.59|2731.89|2739.68|2731.98|2738.73|2731.03|32
1645623710000|2022-02-23 13:41:50|2739.11|2731.41|2740.02|2732.32|2740.19|2732.49|2739.11|2731.41|26
1645623720000|2022-02-23 13:42:00|2740.13|2732.43|2739.63|2731.93|2740.2|2732.5|2738.31|2730.61|38
1645623730000|2022-02-23 13:42:10|2739.59|2731.89|2739.81|2732.11|2740.12|2732.42|2739.59|2731.89|29
1645623740000|2022-02-23 13:42:20|2739.8|2732.1|2739.31|2731.61|2739.8|2732.1|2739.07|2731.37|34
1645623750000|2022-02-23 13:42:30|2739.43|2731.73|2739.36|2731.66|2739.77|2732.07|2739.27|2731.57|33
1645623760000|2022-02-23 13:42:40|2739.35|2731.65|2738.29|2730.59|2739.35|2731.65|2738.02|2730.32|31
1645623770000|2022-02-23 13:42:50|2738.11|2730.41|2738.48|2730.78|2738.48|2730.78|2737.82|2730.12|34
1645623780000|2022-02-23 13:43:00|2738.35|2730.65|2738.74|2731.04|2738.74|2731.04|2738.02|2730.32|29
1645623790000|2022-02-23 13:43:10|2738.79|2731.09|2739.8|2732.1|2739.88|2732.18|2738.79|2731.09|29
1645623800000|2022-02-23 13:43:20|2739.46|2731.76|2739.97|2732.27|2740.15|2732.45|2739.46|2731.76|33
1645623810000|2022-02-23 13:43:30|2740.03|2732.33|2740.29|2732.59|2740.49|2732.79|2739.88|2732.18|32
1645623820000|2022-02-23 13:43:40|2740.25|2732.55|2739.85|2732.15|2740.25|2732.55|2739.73|2732.03|29
1645623830000|2022-02-23 13:43:50|2739.84|2732.14|2740.21|2732.51|2740.24|2732.54|2739.82|2732.12|22
1645623840000|2022-02-23 13:44:00|2740.18|2732.48|2740.19|2732.49|2740.23|2732.53|2740.14|2732.44|25
1645623850000|2022-02-23 13:44:10|2740.26|2732.56|2740.5|2732.8|2740.78|2733.08|2740.1|2732.4|22
1645623860000|2022-02-23 13:44:20|2740.68|2732.98|2740.69|2732.99|2740.89|2733.19|2740.44|2732.74|27
1645623870000|2022-02-23 13:44:30|2740.33|2732.63|2740.57|2732.87|2740.58|2732.88|2740.25|2732.55|23
1645623880000|2022-02-23 13:44:40|2740.55|2732.85|2740.6|2732.9|2740.65|2732.95|2740.48|2732.78|21
1645623890000|2022-02-23 13:44:50|2740.59|2732.89|2739.92|2732.22|2740.68|2732.98|2738.98|2731.28|32
1645623900000|2022-02-23 13:45:00|2739.73|2732.03|2739.86|2732.16|2740.17|2732.47|2739.73|2732.03|37
1645623910000|2022-02-23 13:45:10|2739.84|2732.14|2740.64|2732.94|2740.75|2733.05|2739.84|2732.14|34
1645623920000|2022-02-23 13:45:20|2740.67|2732.97|2740.83|2733.13|2741.07|2733.37|2740.34|2732.64|35
1645623930000|2022-02-23 13:45:30|2740.76|2733.06|2740.98|2733.28|2741.89|2734.19|2740.76|2733.06|37
1645623940000|2022-02-23 13:45:40|2740.69|2732.99|2740.67|2732.97|2741.49|2733.79|2740.62|2732.92|31
1645623950000|2022-02-23 13:45:50|2740.68|2732.98|2741.02|2733.32|2741.07|2733.37|2740.59|2732.89|32
1645623960000|2022-02-23 13:46:00|2740.88|2733.18|2740.9|2733.2|2741.12|2733.42|2740.72|2733.02|32
1645623970000|2022-02-23 13:46:10|2740.89|2733.19|2740.75|2733.05|2740.89|2733.19|2740.6|2732.9|24
1645623980000|2022-02-23 13:46:20|2740.77|2733.07|2740.82|2733.12|2740.91|2733.21|2740.53|2732.83|23
1645623990000|2022-02-23 13:46:30|2740.83|2733.13|2740.16|2732.46|2741.03|2733.33|2740.16|2732.46|21
1645624000000|2022-02-23 13:46:40|2740.14|2732.44|2740.54|2732.84|2740.76|2733.06|2740.14|2732.44|31
1645624010000|2022-02-23 13:46:50|2740.51|2732.81|2738.75|2731.05|2740.8|2733.1|2738.75|2731.05|32
1645624020000|2022-02-23 13:47:00|2738.93|2731.23|2740.61|2732.91|2740.61|2732.91|2738.81|2731.11|31
1645624030000|2022-02-23 13:47:10|2740.78|2733.08|2740.5|2732.8|2741.02|2733.32|2740.4|2732.7|28
1645624040000|2022-02-23 13:47:20|2740.43|2732.73|2739.69|2731.99|2740.58|2732.88|2739.54|2731.84|20
1645624050000|2022-02-23 13:47:30|2739.63|2731.93|2738.98|2731.28|2740.12|2732.42|2738.97|2731.27|28
1645624060000|2022-02-23 13:47:40|2739|2731.3|2738.44|2730.74|2739.04|2731.34|2738.44|2730.74|17
1645624070000|2022-02-23 13:47:50|2738.19|2730.49|2738.21|2730.51|2738.45|2730.75|2738.03|2730.33|29
1645624080000|2022-02-23 13:48:00|2738.54|2730.84|2739.47|2731.77|2740.16|2732.46|2738.48|2730.78|29
1645624090000|2022-02-23 13:48:10|2739.49|2731.79|2739.87|2732.17|2739.99|2732.29|2739.49|2731.79|33
1645624100000|2022-02-23 13:48:20|2739.77|2732.07|2738.88|2731.18|2739.77|2732.07|2738.42|2730.72|28
1645624110000|2022-02-23 13:48:30|2738.92|2731.22|2738.13|2730.43|2739.17|2731.47|2738.13|2730.43|34
1645624120000|2022-02-23 13:48:40|2738.27|2730.57|2738.69|2730.99|2739.21|2731.51|2737.75|2730.05|31
1645624130000|2022-02-23 13:48:50|2739.21|2731.51|2738.37|2730.67|2739.21|2731.51|2738.05|2730.35|28
1645624140000|2022-02-23 13:49:00|2738.36|2730.66|2738.46|2730.76|2739.51|2731.81|2738.26|2730.56|36
1645624150000|2022-02-23 13:49:10|2738.42|2730.72|2738.24|2730.54|2738.76|2731.06|2738.16|2730.46|25
1645624160000|2022-02-23 13:49:20|2738.25|2730.55|2738.11|2730.41|2739.1|2731.4|2738.11|2730.41|28
1645624170000|2022-02-23 13:49:30|2738.32|2730.62|2738.67|2730.97|2738.74|2731.04|2738.06|2730.36|32
1645624180000|2022-02-23 13:49:40|2738.85|2731.15|2739.67|2731.97|2739.99|2732.29|2738.69|2730.99|38
1645624190000|2022-02-23 13:49:50|2739.34|2731.64|2739.77|2732.07|2739.87|2732.17|2739.23|2731.53|32
1645624200000|2022-02-23 13:50:00|2740.02|2732.32|2738.5|2730.8|2740.02|2732.32|2738.38|2730.68|37
1645624210000|2022-02-23 13:50:10|2738.54|2730.84|2739.29|2731.59|2739.62|2731.92|2738.54|2730.84|34
1645624220000|2022-02-23 13:50:20|2739.13|2731.43|2739.24|2731.54|2739.24|2731.54|2738.94|2731.24|31
1645624230000|2022-02-23 13:50:30|2739.13|2731.43|2739.86|2732.16|2740.07|2732.37|2739.04|2731.34|29
1645624240000|2022-02-23 13:50:40|2739.98|2732.28|2738.92|2731.22|2740.11|2732.41|2738.73|2731.03|39
1645624250000|2022-02-23 13:50:50|2739.03|2731.33|2738.52|2730.82|2739.22|2731.52|2738.44|2730.74|31
1645624260000|2022-02-23 13:51:00|2738.67|2730.97|2738.16|2730.46|2738.67|2730.97|2737.44|2729.74|34
1645624270000|2022-02-23 13:51:10|2738.06|2730.36|2737.48|2729.78|2738.27|2730.57|2737.48|2729.78|31
1645624280000|2022-02-23 13:51:20|2737.61|2729.91|2737.58|2729.88|2737.89|2730.19|2737.41|2729.71|32
1645624290000|2022-02-23 13:51:30|2737.38|2729.68|2734.87|2727.17|2737.5|2729.8|2734.87|2727.17|37
1645624300000|2022-02-23 13:51:40|2734.83|2727.13|2733.74|2726.04|2734.87|2727.17|2733.28|2725.58|38
1645624310000|2022-02-23 13:51:50|2733.71|2726.01|2733.54|2725.84|2734.44|2726.74|2733.53|2725.83|39
1645624320000|2022-02-23 13:52:00|2733.74|2726.04|2733.12|2725.42|2735.27|2727.57|2732.99|2725.29|34
1645624330000|2022-02-23 13:52:10|2733.02|2725.32|2733.47|2725.77|2733.66|2725.96|2733.02|2725.32|31
1645624340000|2022-02-23 13:52:20|2733.4|2725.7|2735.75|2728.05|2735.75|2728.05|2733.07|2725.37|36
1645624350000|2022-02-23 13:52:30|2735.74|2728.04|2734.51|2726.81|2735.74|2728.04|2734.44|2726.74|32
1645624360000|2022-02-23 13:52:40|2734.52|2726.82|2734.1|2726.4|2734.81|2727.11|2733.92|2726.22|35
1645624370000|2022-02-23 13:52:50|2734.09|2726.39|2734.12|2726.42|2734.61|2726.91|2733.97|2726.27|27
1645624380000|2022-02-23 13:53:00|2734.13|2726.43|2734.98|2727.28|2735.06|2727.36|2734.13|2726.43|34
1645624390000|2022-02-23 13:53:10|2734.87|2727.17|2734.69|2726.99|2734.87|2727.17|2734.43|2726.73|27
1645624400000|2022-02-23 13:53:20|2734.75|2727.05|2734.43|2726.73|2735.29|2727.59|2734.38|2726.68|35
1645624410000|2022-02-23 13:53:30|2734.33|2726.63|2734.49|2726.79|2734.86|2727.16|2734.06|2726.36|39
1645624420000|2022-02-23 13:53:40|2734.43|2726.73|2734.78|2727.08|2734.78|2727.08|2734.19|2726.49|19
1645624430000|2022-02-23 13:53:50|2734.77|2727.07|2734.48|2726.78|2734.82|2727.12|2734.44|2726.74|15
1645624440000|2022-02-23 13:54:00|2734.88|2727.18|2734.88|2727.18|2736.35|2728.65|2734.56|2726.86|29
1645624450000|2022-02-23 13:54:10|2734.92|2727.22|2736.62|2728.92|2737.26|2729.56|2734.83|2727.13|37
1645624460000|2022-02-23 13:54:20|2736.6|2728.9|2736.56|2728.86|2736.81|2729.11|2736.32|2728.62|29
1645624470000|2022-02-23 13:54:30|2736.83|2729.13|2736.57|2728.87|2736.93|2729.23|2736.39|2728.69|31
1645624480000|2022-02-23 13:54:40|2736.56|2728.86|2737.2|2729.5|2737.34|2729.64|2736.55|2728.85|27
1645624490000|2022-02-23 13:54:50|2737.19|2729.49|2736.76|2729.06|2737.2|2729.5|2736.27|2728.57|34
1645624500000|2022-02-23 13:55:00|2736.79|2729.09|2736.9|2729.2|2737.25|2729.55|2736.63|2728.93|21
1645624510000|2022-02-23 13:55:10|2736.78|2729.08|2737.59|2729.89|2737.76|2730.06|2736.63|2728.93|29
1645624520000|2022-02-23 13:55:20|2737.39|2729.69|2739.09|2731.39|2739.45|2731.75|2737.37|2729.67|34
1645624530000|2022-02-23 13:55:30|2739.17|2731.47|2739.07|2731.37|2739.17|2731.47|2738.43|2730.73|33
1645624540000|2022-02-23 13:55:40|2739.34|2731.64|2739.24|2731.54|2739.77|2732.07|2738.73|2731.03|33
1645624550000|2022-02-23 13:55:50|2739.25|2731.55|2739.57|2731.87|2739.57|2731.87|2738.98|2731.28|33
1645624560000|2022-02-23 13:56:00|2739.66|2731.96|2736.81|2729.11|2739.66|2731.96|2736.75|2729.05|38
1645624570000|2022-02-23 13:56:10|2736.95|2729.25|2736.88|2729.18|2737.25|2729.55|2736.49|2728.79|36
1645624580000|2022-02-23 13:56:20|2737|2729.3|2738.96|2731.26|2738.96|2731.26|2737|2729.3|34
1645624590000|2022-02-23 13:56:30|2738.63|2730.93|2739.15|2731.45|2739.27|2731.57|2738.26|2730.56|30
1645624600000|2022-02-23 13:56:40|2739.23|2731.53|2738.22|2730.52|2739.23|2731.53|2737.48|2729.78|32
1645624610000|2022-02-23 13:56:50|2738.18|2730.48|2737.47|2729.77|2738.18|2730.48|2737.15|2729.45|36
1645624620000|2022-02-23 13:57:00|2737.64|2729.94|2738.18|2730.48|2738.4|2730.7|2737.52|2729.82|29
1645624630000|2022-02-23 13:57:10|2738.14|2730.44|2738.11|2730.41|2738.33|2730.63|2738.05|2730.35|25
1645624640000|2022-02-23 13:57:20|2738.12|2730.42|2738.01|2730.31|2738.18|2730.48|2737.65|2729.95|30
1645624650000|2022-02-23 13:57:30|2738|2730.3|2738.58|2730.88|2738.68|2730.98|2737.88|2730.18|29
1645624660000|2022-02-23 13:57:40|2738.42|2730.72|2739.36|2731.66|2739.59|2731.89|2738.42|2730.72|17
1645624670000|2022-02-23 13:57:50|2739.29|2731.59|2738.85|2731.15|2739.39|2731.69|2738.28|2730.58|29
1645624680000|2022-02-23 13:58:00|2738.84|2731.14|2737.26|2729.56|2738.84|2731.14|2737.26|2729.56|37
1645624690000|2022-02-23 13:58:10|2737.03|2729.33|2739.06|2731.36|2739.06|2731.36|2737.02|2729.32|33
1645624700000|2022-02-23 13:58:20|2739.04|2731.34|2739.52|2731.82|2739.52|2731.82|2738.88|2731.18|33
1645624710000|2022-02-23 13:58:30|2739.39|2731.69|2739.27|2731.57|2739.4|2731.7|2739.26|2731.56|20
1645624720000|2022-02-23 13:58:40|2739.38|2731.68|2739.19|2731.49|2739.45|2731.75|2739.02|2731.32|31
1645624730000|2022-02-23 13:58:50|2739.29|2731.59|2738.86|2731.16|2739.34|2731.64|2738.68|2730.98|28
1645624740000|2022-02-23 13:59:00|2738.95|2731.25|2739.1|2731.4|2739.27|2731.57|2738.77|2731.07|37
1645624750000|2022-02-23 13:59:10|2739.12|2731.42|2738.92|2731.22|2739.29|2731.59|2738.91|2731.21|27
1645624760000|2022-02-23 13:59:20|2739.11|2731.41|2738.8|2731.1|2739.15|2731.45|2738.74|2731.04|28
1645624770000|2022-02-23 13:59:30|2738.79|2731.09|2738.59|2730.89|2738.79|2731.09|2738.25|2730.55|37
1645624780000|2022-02-23 13:59:40|2738.61|2730.91|2738.42|2730.72|2738.61|2730.91|2738.28|2730.58|29
1645624790000|2022-02-23 13:59:50|2738.39|2730.69|2737.56|2729.86|2738.42|2730.72|2737.23|2729.53|30
1645624800000|2022-02-23 14:00:00|2737.6|2729.9|2736.22|2728.52|2737.6|2729.9|2736.09|2728.39|36
1645624810000|2022-02-23 14:00:10|2736.3|2728.6|2738.73|2731.03|2738.73|2731.03|2736.18|2728.48|37
1645624820000|2022-02-23 14:00:20|2738.62|2730.92|2739.31|2731.61|2739.54|2731.84|2738.53|2730.83|37
1645624830000|2022-02-23 14:00:30|2739.28|2731.58|2740.01|2732.31|2740.17|2732.47|2739.17|2731.47|29
1645624840000|2022-02-23 14:00:40|2740.04|2732.34|2740.13|2732.43|2740.18|2732.48|2739.92|2732.22|25
1645624850000|2022-02-23 14:00:50|2740.36|2732.66|2739.1|2731.4|2740.36|2732.66|2738.85|2731.15|33
1645624860000|2022-02-23 14:01:00|2739.13|2731.43|2739.35|2731.65|2739.75|2732.05|2738.96|2731.26|32
1645624870000|2022-02-23 14:01:10|2739.26|2731.56|2738.75|2731.05|2739.39|2731.69|2738.54|2730.84|28
1645624880000|2022-02-23 14:01:20|2738.89|2731.19|2739.34|2731.64|2739.67|2731.97|2738.82|2731.12|35
1645624890000|2022-02-23 14:01:30|2739.35|2731.65|2734.99|2727.29|2739.43|2731.73|2734.77|2727.07|38
1645624900000|2022-02-23 14:01:40|2735.03|2727.33|2736.23|2728.53|2736.31|2728.61|2734.89|2727.19|32
1645624910000|2022-02-23 14:01:50|2736.13|2728.43|2736.28|2728.58|2736.56|2728.86|2735.92|2728.22|33
1645624920000|2022-02-23 14:02:00|2736.49|2728.79|2735.41|2727.71|2736.49|2728.79|2735.17|2727.47|29
1645624930000|2022-02-23 14:02:10|2735.44|2727.74|2735.31|2727.61|2735.46|2727.76|2734.71|2727.01|31
1645624940000|2022-02-23 14:02:20|2735.49|2727.79|2735.16|2727.46|2735.63|2727.93|2734.8|2727.1|32
1645624950000|2022-02-23 14:02:30|2735.12|2727.42|2735.9|2728.2|2736.48|2728.78|2735.12|2727.42|34
1645624960000|2022-02-23 14:02:40|2735.85|2728.15|2735.02|2727.32|2735.91|2728.21|2734.99|2727.29|35
1645624970000|2022-02-23 14:02:50|2735|2727.3|2735.17|2727.47|2735.17|2727.47|2734.96|2727.26|28
1645624980000|2022-02-23 14:03:00|2735.13|2727.43|2735.23|2727.53|2735.84|2728.14|2735.13|2727.43|36
1645624990000|2022-02-23 14:03:10|2735.22|2727.52|2735.66|2727.96|2735.95|2728.25|2735.15|2727.45|32
1645625000000|2022-02-23 14:03:20|2735.61|2727.91|2735.47|2727.77|2735.72|2728.02|2735.21|2727.51|33
1645625010000|2022-02-23 14:03:30|2735.54|2727.84|2735.44|2727.74|2735.7|2728|2735.29|2727.59|31
1645625020000|2022-02-23 14:03:40|2735.43|2727.73|2735.36|2727.66|2735.43|2727.73|2734.56|2726.86|38
1645625030000|2022-02-23 14:03:50|2735.41|2727.71|2735.5|2727.8|2735.58|2727.88|2735.04|2727.34|34
1645625040000|2022-02-23 14:04:00|2735.53|2727.83|2736.11|2728.41|2736.26|2728.56|2735.53|2727.83|37
1645625050000|2022-02-23 14:04:10|2736.47|2728.77|2736.47|2728.77|2736.63|2728.93|2735.95|2728.25|32
1645625060000|2022-02-23 14:04:20|2736.48|2728.78|2736.53|2728.83|2736.6|2728.9|2736.32|2728.62|29
1645625070000|2022-02-23 14:04:30|2736.54|2728.84|2736.95|2729.25|2736.97|2729.27|2736.52|2728.82|34
1645625080000|2022-02-23 14:04:40|2736.87|2729.17|2737.03|2729.33|2737.22|2729.52|2736.71|2729.01|30
1645625090000|2022-02-23 14:04:50|2737.09|2729.39|2737.42|2729.72|2737.59|2729.89|2737.06|2729.36|26
1645625100000|2022-02-23 14:05:00|2737.38|2729.68|2736.08|2728.38|2737.55|2729.85|2736.08|2728.38|25
1645625110000|2022-02-23 14:05:10|2736.07|2728.37|2736.66|2728.96|2736.68|2728.98|2735.72|2728.02|29
1645625120000|2022-02-23 14:05:20|2736.71|2729.01|2736.5|2728.8|2737.27|2729.57|2736|2728.3|36
1645625130000|2022-02-23 14:05:30|2736.48|2728.78|2735.17|2727.47|2736.48|2728.78|2734.9|2727.2|27
1645625140000|2022-02-23 14:05:40|2735.02|2727.32|2735.35|2727.65|2735.64|2727.94|2735.02|2727.32|33
1645625150000|2022-02-23 14:05:50|2735.34|2727.64|2735.66|2727.96|2736.37|2728.67|2735.34|2727.64|33
1645625160000|2022-02-23 14:06:00|2735.6|2727.9|2735.76|2728.06|2735.91|2728.21|2735.46|2727.76|38
1645625170000|2022-02-23 14:06:10|2735.74|2728.04|2735.14|2727.44|2735.83|2728.13|2735.02|2727.32|27
1645625180000|2022-02-23 14:06:20|2735.24|2727.54|2735.28|2727.58|2735.85|2728.15|2735|2727.3|36
1645625190000|2022-02-23 14:06:30|2735.18|2727.48|2735.84|2728.14|2736.1|2728.4|2735.18|2727.48|27
1645625200000|2022-02-23 14:06:40|2735.82|2728.12|2735.57|2727.87|2735.94|2728.24|2735.14|2727.44|30
1645625210000|2022-02-23 14:06:50|2735.6|2727.9|2735.28|2727.58|2735.85|2728.15|2735.28|2727.58|32
1645625220000|2022-02-23 14:07:00|2735.1|2727.4|2735.06|2727.36|2735.33|2727.63|2735|2727.3|30
1645625230000|2022-02-23 14:07:10|2735.02|2727.32|2735.23|2727.53|2735.27|2727.57|2734.93|2727.23|33
1645625240000|2022-02-23 14:07:20|2735.09|2727.39|2735.01|2727.31|2735.23|2727.53|2735|2727.3|23
1645625250000|2022-02-23 14:07:30|2735.16|2727.46|2735.19|2727.49|2735.5|2727.8|2735.08|2727.38|39
1645625260000|2022-02-23 14:07:40|2735.2|2727.5|2734.71|2727.01|2735.47|2727.77|2734.68|2726.98|38
1645625270000|2022-02-23 14:07:50|2734.68|2726.98|2734.6|2726.9|2734.87|2727.17|2734.37|2726.67|30
1645625280000|2022-02-23 14:08:00|2734.74|2727.04|2732.87|2725.17|2734.8|2727.1|2732.6|2724.9|34
1645625290000|2022-02-23 14:08:10|2732.8|2725.1|2732.39|2724.69|2732.91|2725.21|2732.39|2724.69|28
1645625300000|2022-02-23 14:08:20|2732.4|2724.7|2731.64|2723.94|2732.4|2724.7|2730.98|2723.28|36
1645625310000|2022-02-23 14:08:30|2731.5|2723.8|2731.03|2723.33|2731.5|2723.8|2730.93|2723.23|32
1645625320000|2022-02-23 14:08:40|2731.44|2723.74|2731.03|2723.33|2731.67|2723.97|2730.35|2722.65|34
1645625330000|2022-02-23 14:08:50|2730.86|2723.16|2730.06|2722.36|2730.95|2723.25|2729.96|2722.26|35
1645625340000|2022-02-23 14:09:00|2730.1|2722.4|2728.54|2720.84|2730.14|2722.44|2728.54|2720.84|31
1645625350000|2022-02-23 14:09:10|2728.75|2721.05|2727.93|2720.23|2729.04|2721.34|2727.65|2719.95|33
1645625360000|2022-02-23 14:09:20|2728.08|2720.38|2727.7|2720|2729.02|2721.32|2727.39|2719.69|37
1645625370000|2022-02-23 14:09:30|2728.22|2720.52|2728.31|2720.61|2728.42|2720.72|2727.43|2719.73|37
1645625380000|2022-02-23 14:09:40|2728.36|2720.66|2728.72|2721.02|2729.74|2722.04|2728.36|2720.66|38
1645625390000|2022-02-23 14:09:50|2728.54|2720.84|2729.04|2721.34|2729.28|2721.58|2728.54|2720.84|31
1645625400000|2022-02-23 14:10:00|2729.06|2721.36|2728.91|2721.21|2729.16|2721.46|2728.64|2720.94|30
1645625410000|2022-02-23 14:10:10|2729.16|2721.46|2730.77|2723.07|2731.16|2723.46|2729.16|2721.46|34
1645625420000|2022-02-23 14:10:20|2730.79|2723.09|2729.24|2721.54|2730.79|2723.09|2729.23|2721.53|32
1645625430000|2022-02-23 14:10:30|2729|2721.3|2729.71|2722.01|2729.72|2722.02|2728.97|2721.27|36
1645625440000|2022-02-23 14:10:40|2729.7|2722|2729.6|2721.9|2729.7|2722|2729.15|2721.45|34
1645625450000|2022-02-23 14:10:50|2729.4|2721.7|2727.13|2719.43|2729.41|2721.71|2727.01|2719.31|38
1645625460000|2022-02-23 14:11:00|2727.15|2719.45|2726.7|2719|2728.11|2720.41|2726.69|2718.99|36
1645625470000|2022-02-23 14:11:10|2726.45|2718.75|2725.01|2717.31|2726.83|2719.13|2724.84|2717.14|37
1645625480000|2022-02-23 14:11:20|2724.82|2717.12|2725.81|2718.11|2726.02|2718.32|2724.51|2716.81|35
1645625490000|2022-02-23 14:11:30|2725.69|2717.99|2726.14|2718.44|2726.25|2718.55|2725.35|2717.65|35
1645625500000|2022-02-23 14:11:40|2726.28|2718.58|2725.94|2718.24|2726.31|2718.61|2725.85|2718.15|37
1645625510000|2022-02-23 14:11:50|2725.76|2718.06|2726.15|2718.45|2726.45|2718.75|2725.76|2718.06|33
1645625520000|2022-02-23 14:12:00|2726.22|2718.52|2727.66|2719.96|2728.36|2720.66|2726.17|2718.47|31
1645625530000|2022-02-23 14:12:10|2727.52|2719.82|2726.06|2718.36|2727.52|2719.82|2725.87|2718.17|37
1645625540000|2022-02-23 14:12:20|2726.14|2718.44|2726.72|2719.02|2727.32|2719.62|2726|2718.3|37
1645625550000|2022-02-23 14:12:30|2726.95|2719.25|2726.01|2718.31|2726.95|2719.25|2726.01|2718.31|36
1645625560000|2022-02-23 14:12:40|2726|2718.3|2726.06|2718.36|2726.18|2718.48|2725.88|2718.18|29
1645625570000|2022-02-23 14:12:50|2725.83|2718.13|2725.54|2717.84|2726.08|2718.38|2725.4|2717.7|33
1645625580000|2022-02-23 14:13:00|2725.52|2717.82|2725.84|2718.14|2726|2718.3|2725.52|2717.82|37
1645625590000|2022-02-23 14:13:10|2725.72|2718.02|2726.88|2719.18|2727.28|2719.58|2725.72|2718.02|33
1645625600000|2022-02-23 14:13:20|2726.86|2719.16|2726.16|2718.46|2726.92|2719.22|2726.03|2718.33|29
1645625610000|2022-02-23 14:13:30|2725.83|2718.13|2726.08|2718.38|2726.22|2718.52|2725.62|2717.92|29
1645625620000|2022-02-23 14:13:40|2725.88|2718.18|2725.45|2717.75|2726.32|2718.62|2724.93|2717.23|32
1645625630000|2022-02-23 14:13:50|2725.74|2718.04|2725.34|2717.64|2725.74|2718.04|2724.9|2717.2|33
1645625640000|2022-02-23 14:14:00|2725.33|2717.63|2724.47|2716.77|2725.5|2717.8|2724.42|2716.72|36
1645625650000|2022-02-23 14:14:10|2724.48|2716.78|2724.47|2716.77|2724.7|2717|2724.09|2716.39|36
1645625660000|2022-02-23 14:14:20|2724.37|2716.67|2721.9|2714.2|2724.47|2716.77|2721.39|2713.69|38
1645625670000|2022-02-23 14:14:30|2722.16|2714.46|2722.63|2714.93|2722.95|2715.25|2722.16|2714.46|36
1645625680000|2022-02-23 14:14:40|2722.7|2715|2723.32|2715.62|2723.44|2715.74|2722.33|2714.63|33
1645625690000|2022-02-23 14:14:50|2723.26|2715.56|2723.42|2715.72|2723.87|2716.17|2723.26|2715.56|33
1645625700000|2022-02-23 14:15:00|2723.58|2715.88|2723.94|2716.24|2724.36|2716.66|2723.48|2715.78|31
1645625710000|2022-02-23 14:15:10|2723.89|2716.19|2724.87|2717.17|2725.05|2717.35|2723.89|2716.19|30
1645625720000|2022-02-23 14:15:20|2724.97|2717.27|2725.22|2717.52|2726.72|2719.02|2724.97|2717.27|35
1645625730000|2022-02-23 14:15:30|2725.56|2717.86|2725.83|2718.13|2726.06|2718.36|2725.36|2717.66|35
1645625740000|2022-02-23 14:15:40|2725.7|2718|2725.9|2718.2|2725.91|2718.21|2724.86|2717.16|36
1645625750000|2022-02-23 14:15:50|2725.85|2718.15|2726.39|2718.69|2726.49|2718.79|2725.84|2718.14|26
1645625760000|2022-02-23 14:16:00|2726.48|2718.78|2726.33|2718.63|2727.02|2719.32|2725.67|2717.97|37
1645625770000|2022-02-23 14:16:10|2726.66|2718.96|2726.76|2719.06|2727.12|2719.42|2726.45|2718.75|37
1645625780000|2022-02-23 14:16:20|2726.77|2719.07|2727.56|2719.86|2727.56|2719.86|2726.77|2719.07|32
1645625790000|2022-02-23 14:16:30|2727.73|2720.03|2727.43|2719.73|2727.89|2720.19|2727.21|2719.51|35
1645625800000|2022-02-23 14:16:40|2727.66|2719.96|2728.08|2720.38|2728.29|2720.59|2727.43|2719.73|33
1645625810000|2022-02-23 14:16:50|2728.23|2720.53|2728.72|2721.02|2728.76|2721.06|2728.02|2720.32|37
1645625820000|2022-02-23 14:17:00|2728.76|2721.06|2727.91|2720.21|2729.36|2721.66|2727.02|2719.32|38
1645625830000|2022-02-23 14:17:10|2728.25|2720.55|2728.95|2721.25|2729.27|2721.57|2728.25|2720.55|36
1645625840000|2022-02-23 14:17:20|2728.92|2721.22|2729.53|2721.83|2730.26|2722.56|2728.91|2721.21|33
1645625850000|2022-02-23 14:17:30|2729.8|2722.1|2730.42|2722.72|2731.59|2723.89|2729.22|2721.52|34
1645625860000|2022-02-23 14:17:40|2730.37|2722.67|2730.33|2722.63|2730.93|2723.23|2730.3|2722.6|33
1645625870000|2022-02-23 14:17:50|2730.3|2722.6|2730.16|2722.46|2730.44|2722.74|2728.97|2721.27|35
1645625880000|2022-02-23 14:18:00|2729.94|2722.24|2730.01|2722.31|2730.19|2722.49|2729.86|2722.16|29
1645625890000|2022-02-23 14:18:10|2729.92|2722.22|2731.37|2723.67|2731.37|2723.67|2729.78|2722.08|33
1645625900000|2022-02-23 14:18:20|2731.41|2723.71|2731.59|2723.89|2731.59|2723.89|2731.05|2723.35|29
1645625910000|2022-02-23 14:18:30|2731.53|2723.83|2732.11|2724.41|2732.35|2724.65|2731.41|2723.71|32
1645625920000|2022-02-23 14:18:40|2732.23|2724.53|2732.7|2725|2732.84|2725.14|2731.81|2724.11|35
1645625930000|2022-02-23 14:18:50|2732.69|2724.99|2733.08|2725.38|2733.31|2725.61|2732.43|2724.73|33
1645625940000|2022-02-23 14:19:00|2733.07|2725.37|2731.37|2723.67|2733.07|2725.37|2730.79|2723.09|24
1645625950000|2022-02-23 14:19:10|2731.36|2723.66|2731.49|2723.79|2731.6|2723.9|2731.16|2723.46|27
1645625960000|2022-02-23 14:19:20|2731.48|2723.78|2731.76|2724.06|2731.77|2724.07|2731.28|2723.58|29
1645625970000|2022-02-23 14:19:30|2731.81|2724.11|2730.77|2723.07|2731.81|2724.11|2730.33|2722.63|37
1645625980000|2022-02-23 14:19:40|2730.79|2723.09|2730.21|2722.51|2730.86|2723.16|2729.31|2721.61|35
1645625990000|2022-02-23 14:19:50|2730.5|2722.8|2730.36|2722.66|2731.7|2724|2730.24|2722.54|36
1645626000000|2022-02-23 14:20:00|2730.5|2722.8|2730.66|2722.96|2732.31|2724.61|2730.5|2722.8|36
1645626010000|2022-02-23 14:20:10|2730.68|2722.98|2731.08|2723.38|2731.5|2723.8|2730.52|2722.82|35
1645626020000|2022-02-23 14:20:20|2730.96|2723.26|2730.79|2723.09|2730.96|2723.26|2730.09|2722.39|33
1645626030000|2022-02-23 14:20:30|2730.78|2723.08|2731.37|2723.67|2731.42|2723.72|2730.13|2722.43|33
1645626040000|2022-02-23 14:20:40|2731.47|2723.77|2732.23|2724.53|2732.31|2724.61|2731.21|2723.51|36
1645626050000|2022-02-23 14:20:50|2732.38|2724.68|2733.63|2725.93|2733.66|2725.96|2731.9|2724.2|36
1645626060000|2022-02-23 14:21:00|2732.94|2725.24|2733.63|2725.93|2734.84|2727.14|2732.94|2725.24|34
1645626070000|2022-02-23 14:21:10|2733.61|2725.91|2733.51|2725.81|2733.92|2726.22|2733.28|2725.58|34
1645626080000|2022-02-23 14:21:20|2733.54|2725.84|2734.59|2726.89|2734.76|2727.06|2733.54|2725.84|38
1645626090000|2022-02-23 14:21:30|2734.5|2726.8|2733.65|2725.95|2734.5|2726.8|2733.46|2725.76|32
1645626100000|2022-02-23 14:21:40|2733.63|2725.93|2734.4|2726.7|2734.67|2726.97|2733.63|2725.93|36
1645626110000|2022-02-23 14:21:50|2734.47|2726.77|2734.7|2727|2735.05|2727.35|2734.4|2726.7|31
1645626120000|2022-02-23 14:22:00|2734.82|2727.12|2734.19|2726.49|2734.83|2727.13|2733.97|2726.27|26
1645626130000|2022-02-23 14:22:10|2734.55|2726.85|2734.13|2726.43|2734.7|2727|2734.12|2726.42|30
1645626140000|2022-02-23 14:22:20|2734.22|2726.52|2734.54|2726.84|2734.82|2727.12|2734.07|2726.37|37
1645626150000|2022-02-23 14:22:30|2734.71|2727.01|2734.11|2726.41|2734.76|2727.06|2734.06|2726.36|32
1645626160000|2022-02-23 14:22:40|2734.12|2726.42|2735.59|2727.89|2735.67|2727.97|2734.12|2726.42|37
1645626170000|2022-02-23 14:22:50|2735.65|2727.95|2736.54|2728.84|2736.54|2728.84|2735.31|2727.61|38
1645626180000|2022-02-23 14:23:00|2736.44|2728.74|2735.08|2727.38|2736.77|2729.07|2735.05|2727.35|38
1645626190000|2022-02-23 14:23:10|2735.07|2727.37|2734.89|2727.19|2735.07|2727.37|2734.5|2726.8|32
1645626200000|2022-02-23 14:23:20|2735.02|2727.32|2735.26|2727.56|2735.26|2727.56|2734.55|2726.85|30
1645626210000|2022-02-23 14:23:30|2735.29|2727.59|2735.61|2727.91|2735.61|2727.91|2734.79|2727.09|30
1645626220000|2022-02-23 14:23:40|2735.62|2727.92|2735.55|2727.85|2735.82|2728.12|2735.34|2727.64|33
1645626230000|2022-02-23 14:23:50|2735.64|2727.94|2735.51|2727.81|2735.64|2727.94|2735.26|2727.56|27
1645626240000|2022-02-23 14:24:00|2735.63|2727.93|2735.17|2727.47|2735.63|2727.93|2735.12|2727.42|33
1645626250000|2022-02-23 14:24:10|2735.21|2727.51|2733.74|2726.04|2735.27|2727.57|2732.52|2724.82|38
1645626260000|2022-02-23 14:24:20|2733.84|2726.14|2734.18|2726.48|2734.32|2726.62|2733.33|2725.63|39
1645626270000|2022-02-23 14:24:30|2734.24|2726.54|2734.3|2726.6|2734.7|2727|2734.03|2726.33|33
1645626280000|2022-02-23 14:24:40|2734.29|2726.59|2734.47|2726.77|2734.55|2726.85|2734.23|2726.53|29
1645626290000|2022-02-23 14:24:50|2734.37|2726.67|2734.17|2726.47|2734.37|2726.67|2733.82|2726.12|29
1645626300000|2022-02-23 14:25:00|2733.71|2726.01|2732.73|2725.03|2734.36|2726.66|2732.63|2724.93|36
1645626310000|2022-02-23 14:25:10|2732.81|2725.11|2731.91|2724.21|2732.81|2725.11|2731.65|2723.95|38
1645626320000|2022-02-23 14:25:20|2732.2|2724.5|2732.59|2724.89|2733.09|2725.39|2732.2|2724.5|35
1645626330000|2022-02-23 14:25:30|2732.75|2725.05|2733.41|2725.71|2733.8|2726.1|2732.74|2725.04|32
1645626340000|2022-02-23 14:25:40|2733.42|2725.72|2732.84|2725.14|2733.74|2726.04|2732.77|2725.07|35
1645626350000|2022-02-23 14:25:50|2732.81|2725.11|2732.16|2724.46|2732.94|2725.24|2731.96|2724.26|35
1645626360000|2022-02-23 14:26:00|2732.14|2724.44|2730.8|2723.1|2732.4|2724.7|2730.19|2722.49|34
1645626370000|2022-02-23 14:26:10|2730.78|2723.08|2732.52|2724.82|2732.59|2724.89|2730.78|2723.08|36
1645626380000|2022-02-23 14:26:20|2732.56|2724.86|2732.85|2725.15|2733.32|2725.62|2732.47|2724.77|30
1645626390000|2022-02-23 14:26:30|2732.87|2725.17|2732.99|2725.29|2733.67|2725.97|2732.64|2724.94|37
1645626400000|2022-02-23 14:26:40|2732.89|2725.19|2733.32|2725.62|2733.85|2726.15|2732.86|2725.16|29
1645626410000|2022-02-23 14:26:50|2733.28|2725.58|2733.71|2726.01|2733.71|2726.01|2732.91|2725.21|34
1645626420000|2022-02-23 14:27:00|2733.74|2726.04|2733.48|2725.78|2733.77|2726.07|2732.96|2725.26|32
1645626430000|2022-02-23 14:27:10|2733.47|2725.77|2735.31|2727.61|2735.31|2727.61|2732.9|2725.2|33
1645626440000|2022-02-23 14:27:20|2735.78|2728.08|2735.12|2727.42|2735.78|2728.08|2734.75|2727.05|33
1645626450000|2022-02-23 14:27:30|2735.08|2727.38|2734.64|2726.94|2735.15|2727.45|2734.31|2726.61|32
1645626460000|2022-02-23 14:27:40|2734.63|2726.93|2733.22|2725.52|2734.63|2726.93|2732.85|2725.15|37
1645626470000|2022-02-23 14:27:50|2733.33|2725.63|2732.54|2724.84|2733.35|2725.65|2732.53|2724.83|30
1645626480000|2022-02-23 14:28:00|2732.48|2724.78|2731.47|2723.77|2732.48|2724.78|2731.47|2723.77|31
1645626490000|2022-02-23 14:28:10|2731.53|2723.83|2732.35|2724.65|2732.64|2724.94|2731.53|2723.83|35
1645626500000|2022-02-23 14:28:20|2732.36|2724.66|2732.81|2725.11|2733.84|2726.14|2732.36|2724.66|37
1645626510000|2022-02-23 14:28:30|2732.83|2725.13|2732.59|2724.89|2733.39|2725.69|2732.1|2724.4|38
1645626520000|2022-02-23 14:28:40|2732.71|2725.01|2731.84|2724.14|2732.71|2725.01|2731.83|2724.13|33
1645626530000|2022-02-23 14:28:50|2731.82|2724.12|2732.27|2724.57|2732.69|2724.99|2731.77|2724.07|35
1645626540000|2022-02-23 14:29:00|2732.09|2724.39|2732.03|2724.33|2732.2|2724.5|2731.84|2724.14|28
1645626550000|2022-02-23 14:29:10|2732.14|2724.44|2731.14|2723.44|2732.36|2724.66|2731.14|2723.44|27
1645626560000|2022-02-23 14:29:20|2731.26|2723.56|2732.19|2724.49|2732.19|2724.49|2731.06|2723.36|32
1645626570000|2022-02-23 14:29:30|2732.75|2725.05|2732.66|2724.96|2732.96|2725.26|2732.19|2724.49|29
1645626580000|2022-02-23 14:29:40|2732.7|2725|2732.24|2724.54|2732.91|2725.21|2732.24|2724.54|32
1645626590000|2022-02-23 14:29:50|2732.23|2724.53|2733.48|2725.78|2733.48|2725.78|2732.23|2724.53|32
1645626600000|2022-02-23 14:30:00|2733.58|2725.88|2736.47|2728.77|2736.66|2728.96|2732.77|2725.07|39
1645626610000|2022-02-23 14:30:10|2735.35|2727.65|2736.38|2728.68|2736.67|2728.97|2735.1|2727.4|31
1645626620000|2022-02-23 14:30:20|2736.37|2728.67|2736.55|2728.85|2737.51|2729.81|2736.37|2728.67|38
1645626630000|2022-02-23 14:30:30|2736.76|2729.06|2736.07|2728.37|2737.8|2730.1|2736.07|2728.37|35
1645626640000|2022-02-23 14:30:40|2736.09|2728.39|2735.88|2728.18|2736.24|2728.54|2734.98|2727.28|36
1645626650000|2022-02-23 14:30:50|2735.65|2727.95|2735.58|2727.88|2736.85|2729.15|2735.18|2727.48|39
1645626660000|2022-02-23 14:31:00|2735.64|2727.94|2736.38|2728.68|2736.38|2728.68|2733.92|2726.22|40
1645626670000|2022-02-23 14:31:10|2736.16|2728.46|2736.74|2729.04|2737.43|2729.73|2735.23|2727.53|36
1645626680000|2022-02-23 14:31:20|2736.92|2729.22|2732.54|2724.84|2736.92|2729.22|2732.01|2724.31|40
1645626690000|2022-02-23 14:31:30|2732.57|2724.87|2729.23|2721.53|2732.57|2724.87|2729.03|2721.33|40
1645626700000|2022-02-23 14:31:40|2729.54|2721.84|2729.41|2721.71|2731.04|2723.34|2729.27|2721.57|39
1645626710000|2022-02-23 14:31:50|2729.28|2721.58|2727.96|2720.26|2729.28|2721.58|2726.86|2719.16|38
1645626720000|2022-02-23 14:32:00|2727.98|2720.28|2726.15|2718.45|2728.07|2720.37|2724.32|2716.62|40
1645626730000|2022-02-23 14:32:10|2726.41|2718.71|2728.51|2720.81|2728.51|2720.81|2726.32|2718.62|37
1645626740000|2022-02-23 14:32:20|2728.59|2720.89|2728.85|2721.15|2729.8|2722.1|2728.49|2720.79|36
1645626750000|2022-02-23 14:32:30|2728.73|2721.03|2732.19|2724.49|2732.22|2724.52|2728.62|2720.92|39
1645626760000|2022-02-23 14:32:40|2731.72|2724.02|2730.97|2723.27|2731.99|2724.29|2729.7|2722|39
1645626770000|2022-02-23 14:32:50|2730.96|2723.26|2730.41|2722.71|2731.9|2724.2|2730.29|2722.59|40
1645626780000|2022-02-23 14:33:00|2730.33|2722.63|2730.84|2723.14|2732.05|2724.35|2730.26|2722.56|36
1645626790000|2022-02-23 14:33:10|2730.9|2723.2|2732.98|2725.28|2733.45|2725.75|2730.65|2722.95|40
1645626800000|2022-02-23 14:33:20|2732.79|2725.09|2731.83|2724.13|2733.56|2725.86|2731.03|2723.33|40
1645626810000|2022-02-23 14:33:30|2732.34|2724.64|2734.74|2727.04|2735.25|2727.55|2732.02|2724.32|39
1645626820000|2022-02-23 14:33:40|2734.78|2727.08|2733.73|2726.03|2735.2|2727.5|2732.38|2724.68|39
1645626830000|2022-02-23 14:33:50|2733.98|2726.28|2735.25|2727.55|2736.05|2728.35|2733.98|2726.28|39
1645626840000|2022-02-23 14:34:00|2735.28|2727.58|2736.85|2729.15|2737.73|2730.03|2734.24|2726.54|35
1645626850000|2022-02-23 14:34:10|2736.83|2729.13|2737.25|2729.55|2738.14|2730.44|2735.66|2727.96|39
1645626860000|2022-02-23 14:34:20|2737.22|2729.52|2737.36|2729.66|2737.38|2729.68|2736.58|2728.88|33
1645626870000|2022-02-23 14:34:30|2737.34|2729.64|2737.06|2729.36|2737.9|2730.2|2736.5|2728.8|40
1645626880000|2022-02-23 14:34:40|2737.1|2729.4|2737.88|2730.18|2737.93|2730.23|2736.8|2729.1|27
1645626890000|2022-02-23 14:34:50|2737.9|2730.2|2737.36|2729.66|2738.38|2730.68|2736.73|2729.03|34
1645626900000|2022-02-23 14:35:00|2737.29|2729.59|2734.41|2726.71|2737.29|2729.59|2734.41|2726.71|39
1645626910000|2022-02-23 14:35:10|2734.44|2726.74|2730.08|2722.38|2734.44|2726.74|2730.02|2722.32|39
1645626920000|2022-02-23 14:35:20|2730.34|2722.64|2732.98|2725.28|2733.33|2725.63|2730.14|2722.44|38
1645626930000|2022-02-23 14:35:30|2732.68|2724.98|2731.85|2724.15|2732.83|2725.13|2731.27|2723.57|37
1645626940000|2022-02-23 14:35:40|2731.76|2724.06|2731.4|2723.7|2732.53|2724.83|2730.57|2722.87|38
1645626950000|2022-02-23 14:35:50|2731.05|2723.35|2729.09|2721.39|2731.05|2723.35|2729|2721.3|39
1645626960000|2022-02-23 14:36:00|2729.11|2721.41|2729.83|2722.13|2730.12|2722.42|2729.11|2721.41|35
1645626970000|2022-02-23 14:36:10|2729.89|2722.19|2730.75|2723.05|2732|2724.3|2729.89|2722.19|39
1645626980000|2022-02-23 14:36:20|2730.71|2723.01|2731.26|2723.56|2731.54|2723.84|2730.59|2722.89|35
1645626990000|2022-02-23 14:36:30|2731.27|2723.57|2732.3|2724.6|2732.37|2724.67|2731.19|2723.49|39
1645627000000|2022-02-23 14:36:40|2732.68|2724.98|2732.54|2724.84|2734.57|2726.87|2732.43|2724.73|36
1645627010000|2022-02-23 14:36:50|2732.19|2724.49|2732.11|2724.41|2732.19|2724.49|2731.25|2723.55|40
1645627020000|2022-02-23 14:37:00|2732.18|2724.48|2731.34|2723.64|2733.46|2725.76|2731.18|2723.48|40
1645627030000|2022-02-23 14:37:10|2731.8|2724.1|2730.98|2723.28|2732.06|2724.36|2730.98|2723.28|31
1645627040000|2022-02-23 14:37:20|2730.97|2723.27|2733.98|2726.28|2734.02|2726.32|2730.97|2723.27|36
1645627050000|2022-02-23 14:37:30|2734.43|2726.73|2734.36|2726.66|2734.43|2726.73|2733.61|2725.91|35
1645627060000|2022-02-23 14:37:40|2734.31|2726.61|2734.73|2727.03|2735.03|2727.33|2733.66|2725.96|32
1645627070000|2022-02-23 14:37:50|2734.68|2726.98|2734.08|2726.38|2734.68|2726.98|2733.78|2726.08|38
1645627080000|2022-02-23 14:38:00|2734.09|2726.39|2737.37|2729.67|2738.31|2730.61|2734.08|2726.38|36
1645627090000|2022-02-23 14:38:10|2737.54|2729.84|2737.22|2729.52|2738.66|2730.96|2737.03|2729.33|35
1645627100000|2022-02-23 14:38:20|2737.06|2729.36|2736.53|2728.83|2737.71|2730.01|2735.98|2728.28|37
1645627110000|2022-02-23 14:38:30|2736.09|2728.39|2736.48|2728.78|2737.01|2729.31|2735.98|2728.28|36
1645627120000|2022-02-23 14:38:40|2736.54|2728.84|2735.03|2727.33|2736.54|2728.84|2734.75|2727.05|38
1645627130000|2022-02-23 14:38:50|2734.93|2727.23|2734.58|2726.88|2735.87|2728.17|2734.31|2726.61|34
1645627140000|2022-02-23 14:39:00|2734.41|2726.71|2737.38|2729.68|2737.48|2729.78|2734.41|2726.71|38
1645627150000|2022-02-23 14:39:10|2737.37|2729.67|2739.12|2731.42|2739.12|2731.42|2736.47|2728.77|38
1645627160000|2022-02-23 14:39:20|2739.34|2731.64|2739.99|2732.29|2740.41|2732.71|2738.06|2730.36|40
1645627170000|2022-02-23 14:39:30|2739.93|2732.23|2739.77|2732.07|2742.19|2734.49|2739.49|2731.79|36
1645627180000|2022-02-23 14:39:40|2739.71|2732.01|2739.14|2731.44|2739.87|2732.17|2738.35|2730.65|35
1645627190000|2022-02-23 14:39:50|2739.13|2731.43|2739.27|2731.57|2739.63|2731.93|2738.44|2730.74|35
1645627200000|2022-02-23 14:40:00|2739.09|2731.39|2741.67|2733.97|2742|2734.3|2738.83|2731.13|38
1645627210000|2022-02-23 14:40:10|2741.78|2734.08|2740.09|2732.39|2743.26|2735.56|2739.62|2731.92|37
1645627220000|2022-02-23 14:40:20|2740.88|2733.18|2738.71|2731.01|2740.88|2733.18|2738.51|2730.81|36
1645627230000|2022-02-23 14:40:30|2738.74|2731.04|2737.46|2729.76|2739.21|2731.51|2736.82|2729.12|37
1645627240000|2022-02-23 14:40:40|2737.42|2729.72|2737.88|2730.18|2739.21|2731.51|2737.42|2729.72|39
1645627250000|2022-02-23 14:40:50|2737.94|2730.24|2740.47|2732.77|2740.47|2732.77|2737.94|2730.24|38
1645627260000|2022-02-23 14:41:00|2740.49|2732.79|2740.53|2732.83|2740.91|2733.21|2739.8|2732.1|39
1645627270000|2022-02-23 14:41:10|2740.65|2732.95|2738.64|2730.94|2740.83|2733.13|2737.44|2729.74|40
1645627280000|2022-02-23 14:41:20|2739.02|2731.32|2732.96|2725.26|2739.17|2731.47|2732.93|2725.23|40
1645627290000|2022-02-23 14:41:30|2732.69|2724.99|2733.68|2725.98|2734.06|2726.36|2732.42|2724.72|39
1645627300000|2022-02-23 14:41:40|2733.75|2726.05|2733.6|2725.9|2734.12|2726.42|2733.11|2725.41|39
1645627310000|2022-02-23 14:41:50|2733.38|2725.68|2733.13|2725.43|2734.29|2726.59|2732.47|2724.77|39
1645627320000|2022-02-23 14:42:00|2733.17|2725.47|2732.81|2725.11|2734.29|2726.59|2732.32|2724.62|37
1645627330000|2022-02-23 14:42:10|2732.84|2725.14|2735.11|2727.41|2735.11|2727.41|2732.84|2725.14|38
1645627340000|2022-02-23 14:42:20|2735.08|2727.38|2734.57|2726.87|2735.21|2727.51|2733.94|2726.24|39
1645627350000|2022-02-23 14:42:30|2734.59|2726.89|2736.3|2728.6|2737.41|2729.71|2734.59|2726.89|37
1645627360000|2022-02-23 14:42:40|2736.19|2728.49|2737.66|2729.96|2737.76|2730.06|2736.06|2728.36|39
1645627370000|2022-02-23 14:42:50|2737.78|2730.08|2738.59|2730.89|2738.59|2730.89|2737.69|2729.99|33
1645627380000|2022-02-23 14:43:00|2738.32|2730.62|2738.74|2731.04|2738.74|2731.04|2737.32|2729.62|37
1645627390000|2022-02-23 14:43:10|2738.65|2730.95|2737.86|2730.16|2739.42|2731.72|2737.84|2730.14|38
1645627400000|2022-02-23 14:43:20|2737.84|2730.14|2737.22|2729.52|2738.28|2730.58|2737.22|2729.52|36
1645627410000|2022-02-23 14:43:30|2737.25|2729.55|2737.97|2730.27|2738.32|2730.62|2737.25|2729.55|27
1645627420000|2022-02-23 14:43:40|2737.89|2730.19|2738.32|2730.62|2738.35|2730.65|2736.73|2729.03|36
1645627430000|2022-02-23 14:43:50|2738.23|2730.53|2737.66|2729.96|2738.23|2730.53|2737.25|2729.55|32
1645627440000|2022-02-23 14:44:00|2737.67|2729.97|2737.06|2729.36|2738.14|2730.44|2737.06|2729.36|30
1645627450000|2022-02-23 14:44:10|2737|2729.3|2735.88|2728.18|2738.13|2730.43|2735.75|2728.05|39
1645627460000|2022-02-23 14:44:20|2735.75|2728.05|2735.48|2727.78|2735.75|2728.05|2734.54|2726.84|35
1645627470000|2022-02-23 14:44:30|2735.16|2727.46|2734.01|2726.31|2735.36|2727.66|2734.01|2726.31|37
1645627480000|2022-02-23 14:44:40|2733.88|2726.18|2733.88|2726.18|2734.01|2726.31|2733.33|2725.63|37
1645627490000|2022-02-23 14:44:50|2733.87|2726.17|2736.54|2728.84|2736.7|2729|2733.87|2726.17|35
1645627500000|2022-02-23 14:45:00|2736.57|2728.87|2739.57|2731.87|2739.86|2732.16|2736.23|2728.53|40
1645627510000|2022-02-23 14:45:10|2739.54|2731.84|2740.13|2732.43|2740.43|2732.73|2738.47|2730.77|38
1645627520000|2022-02-23 14:45:20|2740.21|2732.51|2738.66|2730.96|2740.32|2732.62|2738.66|2730.96|39
1645627530000|2022-02-23 14:45:30|2738.6|2730.9|2739.23|2731.53|2739.99|2732.29|2737.84|2730.14|36
1645627540000|2022-02-23 14:45:40|2739.3|2731.6|2738.52|2730.82|2739.3|2731.6|2737.46|2729.76|39
1645627550000|2022-02-23 14:45:50|2738.16|2730.46|2739.58|2731.88|2740.33|2732.63|2737.61|2729.91|38
1645627560000|2022-02-23 14:46:00|2739.32|2731.62|2740.45|2732.75|2740.77|2733.07|2739.32|2731.62|38
1645627570000|2022-02-23 14:46:10|2740.68|2732.98|2740.29|2732.59|2741.6|2733.9|2740.18|2732.48|34
1645627580000|2022-02-23 14:46:20|2740.84|2733.14|2740.14|2732.44|2741.02|2733.32|2739.84|2732.14|31
1645627590000|2022-02-23 14:46:30|2740.15|2732.45|2740.59|2732.89|2740.67|2732.97|2739.61|2731.91|28
1645627600000|2022-02-23 14:46:40|2740.62|2732.92|2739.78|2732.08|2740.63|2732.93|2739.41|2731.71|32
1645627610000|2022-02-23 14:46:50|2739.83|2732.13|2737.7|2730|2740.01|2732.31|2737.22|2729.52|39
1645627620000|2022-02-23 14:47:00|2737.86|2730.16|2733.85|2726.15|2738.01|2730.31|2733.85|2726.15|39
1645627630000|2022-02-23 14:47:10|2733.86|2726.16|2735|2727.3|2735.51|2727.81|2733.86|2726.16|37
1645627640000|2022-02-23 14:47:20|2735.18|2727.48|2734.97|2727.27|2735.89|2728.19|2733.93|2726.23|36
1645627650000|2022-02-23 14:47:30|2735.05|2727.35|2733.88|2726.18|2735.08|2727.38|2733.01|2725.31|39
1645627660000|2022-02-23 14:47:40|2734.09|2726.39|2734.59|2726.89|2735.26|2727.56|2734.08|2726.38|39
1645627670000|2022-02-23 14:47:50|2734.58|2726.88|2734.35|2726.65|2734.78|2727.08|2733.39|2725.69|38
1645627680000|2022-02-23 14:48:00|2734.28|2726.58|2735.69|2727.99|2736.85|2729.15|2734.28|2726.58|37
1645627690000|2022-02-23 14:48:10|2735.96|2728.26|2735.7|2728|2736.73|2729.03|2735.43|2727.73|38
1645627700000|2022-02-23 14:48:20|2735.72|2728.02|2735.54|2727.84|2736.5|2728.8|2735.29|2727.59|39
1645627710000|2022-02-23 14:48:30|2734.86|2727.16|2736.11|2728.41|2736.4|2728.7|2734.77|2727.07|37
1645627720000|2022-02-23 14:48:40|2736.05|2728.35|2737.33|2729.63|2737.55|2729.85|2735.64|2727.94|38
1645627730000|2022-02-23 14:48:50|2737.53|2729.83|2736.48|2728.78|2737.58|2729.88|2736.03|2728.33|39
1645627740000|2022-02-23 14:49:00|2736.52|2728.82|2737.09|2729.39|2737.88|2730.18|2736.07|2728.37|39
1645627750000|2022-02-23 14:49:10|2737.21|2729.51|2735.06|2727.36|2738.5|2730.8|2734.91|2727.21|39
1645627760000|2022-02-23 14:49:20|2735.16|2727.46|2734.73|2727.03|2735.57|2727.87|2733.86|2726.16|39
1645627770000|2022-02-23 14:49:30|2734.65|2726.95|2734.57|2726.87|2735.57|2727.87|2733.98|2726.28|39
1645627780000|2022-02-23 14:49:40|2734.64|2726.94|2734.62|2726.92|2735.44|2727.74|2734.16|2726.46|39
1645627790000|2022-02-23 14:49:50|2734.53|2726.83|2734.17|2726.47|2734.61|2726.91|2733.83|2726.13|36
1645627800000|2022-02-23 14:50:00|2734.4|2726.7|2733.55|2725.85|2734.94|2727.24|2733.19|2725.49|40
1645627810000|2022-02-23 14:50:10|2733.58|2725.88|2730.66|2722.96|2733.58|2725.88|2730.66|2722.96|38
1645627820000|2022-02-23 14:50:20|2730.62|2722.92|2732.24|2724.54|2732.39|2724.69|2730.51|2722.81|38
1645627830000|2022-02-23 14:50:30|2732.31|2724.61|2730.22|2722.52|2732.31|2724.61|2729.94|2722.24|36
1645627840000|2022-02-23 14:50:40|2730.08|2722.38|2729.04|2721.34|2730.08|2722.38|2728.68|2720.98|36
1645627850000|2022-02-23 14:50:50|2729.13|2721.43|2729.73|2722.03|2730.16|2722.46|2729.05|2721.35|33
1645627860000|2022-02-23 14:51:00|2729.86|2722.16|2729.67|2721.97|2731.02|2723.32|2729.63|2721.93|35
1645627870000|2022-02-23 14:51:10|2729.68|2721.98|2729.66|2721.96|2729.68|2721.98|2727.65|2719.95|39
1645627880000|2022-02-23 14:51:20|2729.56|2721.86|2729.63|2721.93|2730.42|2722.72|2729.1|2721.4|36
1645627890000|2022-02-23 14:51:30|2729.43|2721.73|2728.99|2721.29|2730.2|2722.5|2728.37|2720.67|36
1645627900000|2022-02-23 14:51:40|2729.1|2721.4|2728.18|2720.48|2729.56|2721.86|2727.81|2720.11|36
1645627910000|2022-02-23 14:51:50|2728.5|2720.8|2726.41|2718.71|2728.57|2720.87|2726.11|2718.41|38
1645627920000|2022-02-23 14:52:00|2726.81|2719.11|2725.48|2717.78|2727.01|2719.31|2724.76|2717.06|36
1645627930000|2022-02-23 14:52:10|2725.94|2718.24|2726.81|2719.11|2727.08|2719.38|2725.11|2717.41|38
1645627940000|2022-02-23 14:52:20|2726.67|2718.97|2725.83|2718.13|2726.95|2719.25|2725.57|2717.87|39
1645627950000|2022-02-23 14:52:30|2725.61|2717.91|2726|2718.3|2726.99|2719.29|2725.42|2717.72|35
1645627960000|2022-02-23 14:52:40|2726.2|2718.5|2725.19|2717.49|2726.38|2718.68|2725.17|2717.47|33
1645627970000|2022-02-23 14:52:50|2725.21|2717.51|2723.54|2715.84|2725.79|2718.09|2723.25|2715.55|39
1645627980000|2022-02-23 14:53:00|2723.48|2715.78|2724.15|2716.45|2724.46|2716.76|2723.29|2715.59|32
1645627990000|2022-02-23 14:53:10|2724.1|2716.4|2724.13|2716.43|2725.2|2717.5|2724.04|2716.34|38
1645628000000|2022-02-23 14:53:20|2723.99|2716.29|2719.14|2711.44|2724.01|2716.31|2718.49|2710.79|37
1645628010000|2022-02-23 14:53:30|2719.44|2711.74|2719.06|2711.36|2719.5|2711.8|2717.91|2710.21|40
1645628020000|2022-02-23 14:53:40|2719.12|2711.42|2719.11|2711.41|2720.6|2712.9|2718.83|2711.13|39
1645628030000|2022-02-23 14:53:50|2718.55|2710.85|2717.08|2709.38|2718.55|2710.85|2716.73|2709.03|38
1645628040000|2022-02-23 14:54:00|2717.13|2709.43|2717.4|2709.7|2717.5|2709.8|2716.81|2709.11|35
1645628050000|2022-02-23 14:54:10|2717.54|2709.84|2717.49|2709.79|2717.68|2709.98|2716.94|2709.24|35
1645628060000|2022-02-23 14:54:20|2717.53|2709.83|2717.45|2709.75|2717.76|2710.06|2717.25|2709.55|31
1645628070000|2022-02-23 14:54:30|2717.6|2709.9|2713.57|2705.87|2717.61|2709.91|2713.27|2705.57|36
1645628080000|2022-02-23 14:54:40|2713.62|2705.92|2711.67|2703.97|2713.8|2706.1|2711.67|2703.97|39
1645628090000|2022-02-23 14:54:50|2711.84|2704.14|2710.44|2702.74|2711.98|2704.28|2708.31|2700.61|39
1645628100000|2022-02-23 14:55:00|2710.43|2702.73|2711.53|2703.83|2713.45|2705.75|2710.31|2702.61|39
1645628110000|2022-02-23 14:55:10|2711.38|2703.68|2712.77|2705.07|2713.14|2705.44|2710.69|2702.99|38
1645628120000|2022-02-23 14:55:20|2712.82|2705.12|2713.81|2706.11|2715.13|2707.43|2712.82|2705.12|37
1645628130000|2022-02-23 14:55:30|2713.82|2706.12|2714.8|2707.1|2715.33|2707.63|2713.24|2705.54|35
1645628140000|2022-02-23 14:55:40|2714.76|2707.06|2716.15|2708.45|2716.15|2708.45|2714.29|2706.59|30
1645628150000|2022-02-23 14:55:50|2716.14|2708.44|2715.37|2707.67|2716.57|2708.87|2715.27|2707.57|35
1645628160000|2022-02-23 14:56:00|2715.4|2707.7|2714.79|2707.09|2715.53|2707.83|2713.98|2706.28|40
1645628170000|2022-02-23 14:56:10|2714.91|2707.21|2714.69|2706.99|2715.13|2707.43|2714.5|2706.8|38
1645628180000|2022-02-23 14:56:20|2714.61|2706.91|2716.09|2708.39|2716.09|2708.39|2714.06|2706.36|35
1645628190000|2022-02-23 14:56:30|2715.97|2708.27|2716.67|2708.97|2716.73|2709.03|2715.77|2708.07|33
1645628200000|2022-02-23 14:56:40|2716.66|2708.96|2715.3|2707.6|2716.66|2708.96|2715.01|2707.31|37
1645628210000|2022-02-23 14:56:50|2715.29|2707.59|2715.82|2708.12|2716.13|2708.43|2714.84|2707.14|38
1645628220000|2022-02-23 14:57:00|2715.87|2708.17|2717.63|2709.93|2718.1|2710.4|2715.87|2708.17|39
1645628230000|2022-02-23 14:57:10|2717.39|2709.69|2714.77|2707.07|2717.39|2709.69|2714.26|2706.56|36
1645628240000|2022-02-23 14:57:20|2714.84|2707.14|2715.6|2707.9|2715.71|2708.01|2714.72|2707.02|37
1645628250000|2022-02-23 14:57:30|2715.53|2707.83|2717.06|2709.36|2717.06|2709.36|2715.41|2707.71|38
1645628260000|2022-02-23 14:57:40|2716.88|2709.18|2717.26|2709.56|2717.87|2710.17|2716.79|2709.09|37
1645628270000|2022-02-23 14:57:50|2717.27|2709.57|2717.36|2709.66|2717.4|2709.7|2716.65|2708.95|38
1645628280000|2022-02-23 14:58:00|2717.12|2709.42|2716.71|2709.01|2718.62|2710.92|2716.71|2709.01|40
1645628290000|2022-02-23 14:58:10|2716.72|2709.02|2715.13|2707.43|2717.2|2709.5|2714.98|2707.28|37
1645628300000|2022-02-23 14:58:20|2715.14|2707.44|2714.52|2706.82|2715.47|2707.77|2714.06|2706.36|36
1645628310000|2022-02-23 14:58:30|2714.58|2706.88|2716.51|2708.81|2716.85|2709.15|2714.26|2706.56|38
1645628320000|2022-02-23 14:58:40|2716.58|2708.88|2716.63|2708.93|2716.9|2709.2|2716.13|2708.43|35
1645628330000|2022-02-23 14:58:50|2716.68|2708.98|2715.62|2707.92|2716.69|2708.99|2715.23|2707.53|38
1645628340000|2022-02-23 14:59:00|2715.59|2707.89|2712.76|2705.06|2715.65|2707.95|2712.67|2704.97|39
1645628350000|2022-02-23 14:59:10|2712.87|2705.17|2712.84|2705.14|2713.09|2705.39|2712.02|2704.32|38
1645628360000|2022-02-23 14:59:20|2712.57|2704.87|2710.66|2702.96|2712.57|2704.87|2710.66|2702.96|37
1645628370000|2022-02-23 14:59:30|2710.65|2702.95|2711.59|2703.89|2711.73|2704.03|2709.66|2701.96|38
1645628380000|2022-02-23 14:59:40|2711.79|2704.09|2712.06|2704.36|2712.6|2704.9|2711.23|2703.53|35
1645628390000|2022-02-23 14:59:50|2712|2704.3|2711.77|2704.07|2712|2704.3|2710.59|2702.89|40
1645628400000|2022-02-23 15:00:00|2712.41|2704.71|2712.53|2704.83|2713.52|2705.82|2711.75|2704.05|40
1645628410000|2022-02-23 15:00:10|2712.16|2704.46|2712.16|2704.46|2712.96|2705.26|2710.64|2702.94|38
1645628420000|2022-02-23 15:00:20|2709.97|2702.27|2710.48|2702.78|2710.7|2703|2709.19|2701.49|39
1645628430000|2022-02-23 15:00:30|2710.42|2702.72|2711.45|2703.75|2712.16|2704.46|2709.9|2702.2|38
1645628440000|2022-02-23 15:00:40|2711.56|2703.86|2709.32|2701.62|2711.79|2704.09|2708.42|2700.72|38
1645628450000|2022-02-23 15:00:50|2709.52|2701.82|2709.24|2701.54|2710.03|2702.33|2708.9|2701.2|39
1645628460000|2022-02-23 15:01:00|2709.02|2701.32|2710.27|2702.57|2710.65|2702.95|2708.86|2701.16|38
1645628470000|2022-02-23 15:01:10|2710.39|2702.69|2710.13|2702.43|2711.85|2704.15|2709.73|2702.03|39
1645628480000|2022-02-23 15:01:20|2710.14|2702.44|2708.67|2700.97|2710.52|2702.82|2708.14|2700.44|38
1645628490000|2022-02-23 15:01:30|2708.7|2701|2709.88|2702.18|2710.02|2702.32|2708.64|2700.94|38
1645628500000|2022-02-23 15:01:40|2709.87|2702.17|2709.76|2702.06|2710.41|2702.71|2708.61|2700.91|40
1645628510000|2022-02-23 15:01:50|2708.95|2701.25|2708.11|2700.41|2709.05|2701.35|2708.01|2700.31|38
1645628520000|2022-02-23 15:02:00|2707.96|2700.26|2707.1|2699.4|2708.93|2701.23|2707.1|2699.4|34
1645628530000|2022-02-23 15:02:10|2706.89|2699.19|2707.07|2699.37|2707.34|2699.64|2705.84|2698.14|36
1645628540000|2022-02-23 15:02:20|2706.64|2698.94|2705.69|2697.99|2707.42|2699.72|2704.44|2696.74|40
1645628550000|2022-02-23 15:02:30|2705.51|2697.81|2703.81|2696.11|2705.51|2697.81|2703.81|2696.11|39
1645628560000|2022-02-23 15:02:40|2703.76|2696.06|2702.12|2694.42|2703.86|2696.16|2702.06|2694.36|39
1645628570000|2022-02-23 15:02:50|2702.03|2694.33|2702.13|2694.43|2703.49|2695.79|2701.93|2694.23|36
1645628580000|2022-02-23 15:03:00|2701.92|2694.22|2702.28|2694.58|2702.84|2695.14|2701.52|2693.82|39
1645628590000|2022-02-23 15:03:10|2702.22|2694.52|2702.75|2695.05|2703.19|2695.49|2701.9|2694.2|38
1645628600000|2022-02-23 15:03:20|2702.73|2695.03|2702.99|2695.29|2702.99|2695.29|2702.57|2694.87|35
1645628610000|2022-02-23 15:03:30|2703.02|2695.32|2704.16|2696.46|2704.16|2696.46|2702.87|2695.17|34
1645628620000|2022-02-23 15:03:40|2704.18|2696.48|2706.18|2698.48|2706.58|2698.88|2704.18|2696.48|36
1645628630000|2022-02-23 15:03:50|2706.11|2698.41|2705.65|2697.95|2706.32|2698.62|2704.96|2697.26|38
1645628640000|2022-02-23 15:04:00|2705.6|2697.9|2706.72|2699.02|2707.84|2700.14|2705.6|2697.9|39
1645628650000|2022-02-23 15:04:10|2706.87|2699.17|2707.13|2699.43|2707.9|2700.2|2706.06|2698.36|38
1645628660000|2022-02-23 15:04:20|2707.17|2699.47|2707.81|2700.11|2708.07|2700.37|2706.35|2698.65|37
1645628670000|2022-02-23 15:04:30|2707.6|2699.9|2709.18|2701.48|2709.95|2702.25|2707.6|2699.9|38
1645628680000|2022-02-23 15:04:40|2709.19|2701.49|2708.79|2701.09|2709.27|2701.57|2707.92|2700.22|39
1645628690000|2022-02-23 15:04:50|2708.73|2701.03|2710.26|2702.56|2710.71|2703.01|2708.73|2701.03|38
1645628700000|2022-02-23 15:05:00|2710.55|2702.85|2708.47|2700.77|2711.24|2703.54|2708.34|2700.64|39
1645628710000|2022-02-23 15:05:10|2708.97|2701.27|2708.44|2700.74|2709.21|2701.51|2708.28|2700.58|38
1645628720000|2022-02-23 15:05:20|2708.39|2700.69|2707.15|2699.45|2708.56|2700.86|2707.02|2699.32|35
1645628730000|2022-02-23 15:05:30|2707.12|2699.42|2707.18|2699.48|2709.03|2701.33|2706.76|2699.06|39
1645628740000|2022-02-23 15:05:40|2707.11|2699.41|2706.09|2698.39|2707.3|2699.6|2706.05|2698.35|34
1645628750000|2022-02-23 15:05:50|2706.26|2698.56|2705.71|2698.01|2706.26|2698.56|2705.48|2697.78|40
1645628760000|2022-02-23 15:06:00|2705.41|2697.71|2708.16|2700.46|2708.4|2700.7|2705.15|2697.45|39
1645628770000|2022-02-23 15:06:10|2708|2700.3|2709.53|2701.83|2709.73|2702.03|2707.69|2699.99|39
1645628780000|2022-02-23 15:06:20|2709.33|2701.63|2708.51|2700.81|2709.96|2702.26|2708.48|2700.78|37
1645628790000|2022-02-23 15:06:30|2708.56|2700.86|2707.29|2699.59|2709.34|2701.64|2707.29|2699.59|37
1645628800000|2022-02-23 15:06:40|2707|2699.3|2709.61|2701.91|2709.61|2701.91|2707|2699.3|36
1645628810000|2022-02-23 15:06:50|2709.39|2701.69|2710.21|2702.51|2710.34|2702.64|2708.98|2701.28|35
1645628820000|2022-02-23 15:07:00|2709.97|2702.27|2709.31|2701.61|2710.21|2702.51|2709.2|2701.5|38
1645628830000|2022-02-23 15:07:10|2709.38|2701.68|2707.64|2699.94|2709.38|2701.68|2707.64|2699.94|39
1645628840000|2022-02-23 15:07:20|2707.53|2699.83|2705.89|2698.19|2707.53|2699.83|2705.83|2698.13|36
1645628850000|2022-02-23 15:07:30|2705.48|2697.78|2706.82|2699.12|2707|2699.3|2705.44|2697.74|36
1645628860000|2022-02-23 15:07:40|2706.95|2699.25|2708.27|2700.57|2708.33|2700.63|2706.9|2699.2|39
1645628870000|2022-02-23 15:07:50|2708.5|2700.8|2707.23|2699.53|2708.86|2701.16|2707.18|2699.48|36
1645628880000|2022-02-23 15:08:00|2707.18|2699.48|2707.03|2699.33|2707.98|2700.28|2706.57|2698.87|39
1645628890000|2022-02-23 15:08:10|2706.99|2699.29|2707.2|2699.5|2707.85|2700.15|2706.88|2699.18|36
1645628900000|2022-02-23 15:08:20|2708|2700.3|2705.58|2697.88|2708|2700.3|2704.92|2697.22|37
1645628910000|2022-02-23 15:08:30|2705.5|2697.8|2704.56|2696.86|2706.02|2698.32|2703.97|2696.27|38
1645628920000|2022-02-23 15:08:40|2704.6|2696.9|2702.9|2695.2|2704.97|2697.27|2702.9|2695.2|37
1645628930000|2022-02-23 15:08:50|2702.89|2695.19|2698.87|2691.17|2703.35|2695.65|2698.73|2691.03|38
1645628940000|2022-02-23 15:09:00|2698.89|2691.19|2701.15|2693.45|2702.05|2694.35|2698.89|2691.19|40
1645628950000|2022-02-23 15:09:10|2701.18|2693.48|2699.29|2691.59|2701.74|2694.04|2699.29|2691.59|38
1645628960000|2022-02-23 15:09:20|2699.27|2691.57|2699.43|2691.73|2699.79|2692.09|2698.38|2690.68|39
1645628970000|2022-02-23 15:09:30|2699.4|2691.7|2698.8|2691.1|2700.93|2693.23|2698.76|2691.06|39
1645628980000|2022-02-23 15:09:40|2699.23|2691.53|2701.39|2693.69|2701.72|2694.02|2698.99|2691.29|39
1645628990000|2022-02-23 15:09:50|2701.22|2693.52|2700.92|2693.22|2701.66|2693.96|2700.81|2693.11|35
1645629000000|2022-02-23 15:10:00|2700.67|2692.97|2704.05|2696.35|2704.05|2696.35|2699.87|2692.17|40
1645629010000|2022-02-23 15:10:10|2704.01|2696.31|2703.99|2696.29|2704.74|2697.04|2703.76|2696.06|38
1645629020000|2022-02-23 15:10:20|2703.95|2696.25|2704.34|2696.64|2704.58|2696.88|2703.43|2695.73|37
1645629030000|2022-02-23 15:10:30|2704.35|2696.65|2705.23|2697.53|2705.61|2697.91|2704.19|2696.49|34
1645629040000|2022-02-23 15:10:40|2705.25|2697.55|2704.39|2696.69|2705.52|2697.82|2703.78|2696.08|36
1645629050000|2022-02-23 15:10:50|2704.69|2696.99|2704.31|2696.61|2704.96|2697.26|2704.19|2696.49|37
1645629060000|2022-02-23 15:11:00|2704.34|2696.64|2704.91|2697.21|2705.67|2697.97|2704.04|2696.34|40
1645629070000|2022-02-23 15:11:10|2704.94|2697.24|2702.88|2695.18|2704.94|2697.24|2701.42|2693.72|40
1645629080000|2022-02-23 15:11:20|2702.99|2695.29|2703.73|2696.03|2704.26|2696.56|2702.63|2694.93|38
1645629090000|2022-02-23 15:11:30|2703.86|2696.16|2703.34|2695.64|2703.86|2696.16|2703.07|2695.37|36
1645629100000|2022-02-23 15:11:40|2703.71|2696.01|2703.95|2696.25|2704.21|2696.51|2702.02|2694.32|39
1645629110000|2022-02-23 15:11:50|2703.98|2696.28|2703.65|2695.95|2704.12|2696.42|2703.12|2695.42|38
1645629120000|2022-02-23 15:12:00|2703.64|2695.94|2706.46|2698.76|2706.46|2698.76|2703.64|2695.94|37
1645629130000|2022-02-23 15:12:10|2706.64|2698.94|2707.76|2700.06|2708.08|2700.38|2706.28|2698.58|38
1645629140000|2022-02-23 15:12:20|2707.64|2699.94|2707.8|2700.1|2708.27|2700.57|2707.64|2699.94|34
1645629150000|2022-02-23 15:12:30|2707.69|2699.99|2708.42|2700.72|2708.86|2701.16|2707.69|2699.99|34
1645629160000|2022-02-23 15:12:40|2708.35|2700.65|2708.47|2700.77|2709.53|2701.83|2708.35|2700.65|39
1645629170000|2022-02-23 15:12:50|2708.43|2700.73|2709.22|2701.52|2709.41|2701.71|2707.26|2699.56|39
1645629180000|2022-02-23 15:13:00|2709.32|2701.62|2710.05|2702.35|2710.05|2702.35|2709.23|2701.53|39
1645629190000|2022-02-23 15:13:10|2710.22|2702.52|2710.13|2702.43|2710.59|2702.89|2709.64|2701.94|37
1645629200000|2022-02-23 15:13:20|2710.14|2702.44|2708.6|2700.9|2710.26|2702.56|2708.59|2700.89|39
1645629210000|2022-02-23 15:13:30|2708.61|2700.91|2707.5|2699.8|2709.14|2701.44|2707.13|2699.43|29
1645629220000|2022-02-23 15:13:40|2707.41|2699.71|2707.7|2700|2707.7|2700|2706.76|2699.06|31
1645629230000|2022-02-23 15:13:50|2708.1|2700.4|2708.25|2700.55|2709.79|2702.09|2707.99|2700.29|34
1645629240000|2022-02-23 15:14:00|2708.26|2700.56|2708.58|2700.88|2709.35|2701.65|2708.26|2700.56|38
1645629250000|2022-02-23 15:14:10|2708.84|2701.14|2710.34|2702.64|2711.31|2703.61|2708.73|2701.03|40
1645629260000|2022-02-23 15:14:20|2709.92|2702.22|2710.52|2702.82|2711.11|2703.41|2709.53|2701.83|40
1645629270000|2022-02-23 15:14:30|2709.96|2702.26|2710.27|2702.57|2710.37|2702.67|2708.88|2701.18|37
1645629280000|2022-02-23 15:14:40|2710.25|2702.55|2710.52|2702.82|2710.74|2703.04|2710.21|2702.51|34
1645629290000|2022-02-23 15:14:50|2710.55|2702.85|2709.89|2702.19|2710.8|2703.1|2708.98|2701.28|38
1645629300000|2022-02-23 15:15:00|2710.29|2702.59|2707.48|2699.78|2710.51|2702.81|2707.04|2699.34|38
1645629310000|2022-02-23 15:15:10|2707.05|2699.35|2707.89|2700.19|2708.01|2700.31|2706.73|2699.03|36
1645629320000|2022-02-23 15:15:20|2707.81|2700.11|2707.85|2700.15|2708.37|2700.67|2707.22|2699.52|39
1645629330000|2022-02-23 15:15:30|2707.37|2699.67|2705.56|2697.86|2707.53|2699.83|2705.56|2697.86|38
1645629340000|2022-02-23 15:15:40|2705.53|2697.83|2705.81|2698.11|2706.62|2698.92|2705.38|2697.68|35
1645629350000|2022-02-23 15:15:50|2705.63|2697.93|2706.26|2698.56|2706.37|2698.67|2704.65|2696.95|34
1645629360000|2022-02-23 15:16:00|2706.04|2698.34|2706.6|2698.9|2707.38|2699.68|2704.23|2696.53|40
1645629370000|2022-02-23 15:16:10|2706.16|2698.46|2706.12|2698.42|2706.23|2698.53|2704.87|2697.17|35
1645629380000|2022-02-23 15:16:20|2705.72|2698.02|2705.53|2697.83|2706.73|2699.03|2704.62|2696.92|39
1645629390000|2022-02-23 15:16:30|2705.51|2697.81|2704.72|2697.02|2705.54|2697.84|2704.65|2696.95|34
1645629400000|2022-02-23 15:16:40|2704.53|2696.83|2704.45|2696.75|2705.06|2697.36|2704.16|2696.46|37
1645629410000|2022-02-23 15:16:50|2704.48|2696.78|2703.58|2695.88|2704.73|2697.03|2702.96|2695.26|35
1645629420000|2022-02-23 15:17:00|2703.26|2695.56|2702.92|2695.22|2703.26|2695.56|2701.27|2693.57|37
1645629430000|2022-02-23 15:17:10|2703.54|2695.84|2701.36|2693.66|2703.92|2696.22|2701.36|2693.66|36
1645629440000|2022-02-23 15:17:20|2701.1|2693.4|2703.21|2695.51|2703.62|2695.92|2700.73|2693.03|36
1645629450000|2022-02-23 15:17:30|2703|2695.3|2704.13|2696.43|2704.39|2696.69|2702.27|2694.57|39
1645629460000|2022-02-23 15:17:40|2704.21|2696.51|2703.87|2696.17|2704.31|2696.61|2703.65|2695.95|33
1645629470000|2022-02-23 15:17:50|2703.84|2696.14|2705.88|2698.18|2705.88|2698.18|2703.7|2696|38
1645629480000|2022-02-23 15:18:00|2706.1|2698.4|2706.84|2699.14|2708.03|2700.33|2706|2698.3|38
1645629490000|2022-02-23 15:18:10|2706.82|2699.12|2707.32|2699.62|2707.84|2700.14|2706.08|2698.38|40
1645629500000|2022-02-23 15:18:20|2706.99|2699.29|2706.82|2699.12|2707.53|2699.83|2706.4|2698.7|39
1645629510000|2022-02-23 15:18:30|2706.56|2698.86|2705.07|2697.37|2706.7|2699|2704.65|2696.95|37
1645629520000|2022-02-23 15:18:40|2705.06|2697.36|2704.16|2696.46|2705.06|2697.36|2704.09|2696.39|38
1645629530000|2022-02-23 15:18:50|2704.18|2696.48|2703.96|2696.26|2705.4|2697.7|2703.83|2696.13|36
1645629540000|2022-02-23 15:19:00|2703.73|2696.03|2700.77|2693.07|2703.89|2696.19|2700.56|2692.86|40
1645629550000|2022-02-23 15:19:10|2700.83|2693.13|2701.64|2693.94|2702.77|2695.07|2700.61|2692.91|39
1645629560000|2022-02-23 15:19:20|2701.72|2694.02|2699.91|2692.21|2702.45|2694.75|2699.6|2691.9|39
1645629570000|2022-02-23 15:19:30|2699.95|2692.25|2700.61|2692.91|2700.74|2693.04|2699.94|2692.24|34
1645629580000|2022-02-23 15:19:40|2700.57|2692.87|2699.37|2691.67|2700.64|2692.94|2699.31|2691.61|37
1645629590000|2022-02-23 15:19:50|2699.53|2691.83|2700.47|2692.77|2700.69|2692.99|2698.94|2691.24|37
1645629600000|2022-02-23 15:20:00|2700.29|2692.59|2699.98|2692.28|2700.34|2692.64|2699.05|2691.35|39
1645629610000|2022-02-23 15:20:10|2700.5|2692.8|2701.8|2694.1|2701.83|2694.13|2700.41|2692.71|36
1645629620000|2022-02-23 15:20:20|2701.99|2694.29|2702.86|2695.16|2703.06|2695.36|2701.99|2694.29|37
1645629630000|2022-02-23 15:20:30|2702.84|2695.14|2702.37|2694.67|2703.24|2695.54|2702.01|2694.31|40
1645629640000|2022-02-23 15:20:40|2702.36|2694.66|2701.98|2694.28|2703.28|2695.58|2701.41|2693.71|38
1645629650000|2022-02-23 15:20:50|2702.1|2694.4|2702.54|2694.84|2703.38|2695.68|2701.89|2694.19|34
1645629660000|2022-02-23 15:21:00|2702.61|2694.91|2702.97|2695.27|2703.79|2696.09|2702.35|2694.65|38
1645629670000|2022-02-23 15:21:10|2702.93|2695.23|2702.16|2694.46|2703.53|2695.83|2701.52|2693.82|37
1645629680000|2022-02-23 15:21:20|2701.85|2694.15|2702.25|2694.55|2702.71|2695.01|2701.47|2693.77|34
1645629690000|2022-02-23 15:21:30|2702.05|2694.35|2700.94|2693.24|2702.57|2694.87|2700.85|2693.15|32
1645629700000|2022-02-23 15:21:40|2700.42|2692.72|2701.56|2693.86|2701.97|2694.27|2700.42|2692.72|35
1645629710000|2022-02-23 15:21:50|2701.51|2693.81|2702.95|2695.25|2702.97|2695.27|2700.95|2693.25|37
1645629720000|2022-02-23 15:22:00|2703.12|2695.42|2702.29|2694.59|2703.13|2695.43|2701.57|2693.87|37
1645629730000|2022-02-23 15:22:10|2702.44|2694.74|2703.43|2695.73|2703.77|2696.07|2702.44|2694.74|38
1645629740000|2022-02-23 15:22:20|2703.58|2695.88|2703.73|2696.03|2703.84|2696.14|2702.9|2695.2|36
1645629750000|2022-02-23 15:22:30|2703.7|2696|2703.81|2696.11|2704.03|2696.33|2703.61|2695.91|34
1645629760000|2022-02-23 15:22:40|2703.82|2696.12|2703.93|2696.23|2704.31|2696.61|2703.56|2695.86|33
1645629770000|2022-02-23 15:22:50|2703.96|2696.26|2704.72|2697.02|2705.22|2697.52|2703.72|2696.02|37
1645629780000|2022-02-23 15:23:00|2704.84|2697.14|2703.67|2695.97|2704.84|2697.14|2703.11|2695.41|35
1645629790000|2022-02-23 15:23:10|2703.73|2696.03|2702.65|2694.95|2703.85|2696.15|2702.65|2694.95|30
1645629800000|2022-02-23 15:23:20|2702.78|2695.08|2701.75|2694.05|2702.95|2695.25|2701.75|2694.05|35
1645629810000|2022-02-23 15:23:30|2701.77|2694.07|2701.4|2693.7|2702.08|2694.38|2700.95|2693.25|35
1645629820000|2022-02-23 15:23:40|2701.3|2693.6|2701.48|2693.78|2701.62|2693.92|2700.85|2693.15|33
1645629830000|2022-02-23 15:23:50|2702|2694.3|2703.16|2695.46|2703.41|2695.71|2701.28|2693.58|39
1645629840000|2022-02-23 15:24:00|2703.01|2695.31|2702.63|2694.93|2703.01|2695.31|2701.85|2694.15|39
1645629850000|2022-02-23 15:24:10|2702.79|2695.09|2700.87|2693.17|2702.79|2695.09|2700.87|2693.17|37
1645629860000|2022-02-23 15:24:20|2700.47|2692.77|2699.93|2692.23|2700.64|2692.94|2699.87|2692.17|38
1645629870000|2022-02-23 15:24:30|2699.86|2692.16|2696.6|2688.9|2699.86|2692.16|2696.31|2688.61|38
1645629880000|2022-02-23 15:24:40|2696.52|2688.82|2699.25|2691.55|2699.9|2692.2|2696.38|2688.68|39
1645629890000|2022-02-23 15:24:50|2699.21|2691.51|2698.33|2690.63|2699.92|2692.22|2698.31|2690.61|37
1645629900000|2022-02-23 15:25:00|2698.5|2690.8|2699.45|2691.75|2700.03|2692.33|2698.13|2690.43|37
1645629910000|2022-02-23 15:25:10|2699.22|2691.52|2697.71|2690.01|2699.98|2692.28|2697.44|2689.74|39
1645629920000|2022-02-23 15:25:20|2697.72|2690.02|2695.6|2687.9|2698.21|2690.51|2695.58|2687.88|39
1645629930000|2022-02-23 15:25:30|2695.58|2687.88|2696.28|2688.58|2696.35|2688.65|2695.22|2687.52|38
1645629940000|2022-02-23 15:25:40|2696.48|2688.78|2697.15|2689.45|2697.43|2689.73|2696.32|2688.62|33
1645629950000|2022-02-23 15:25:50|2696.73|2689.03|2697.74|2690.04|2698.32|2690.62|2696.52|2688.82|37
1645629960000|2022-02-23 15:26:00|2697.6|2689.9|2697.67|2689.97|2698.53|2690.83|2697.21|2689.51|37
1645629970000|2022-02-23 15:26:10|2697.76|2690.06|2697.17|2689.47|2698.24|2690.54|2697.06|2689.36|40
1645629980000|2022-02-23 15:26:20|2697.35|2689.65|2697.73|2690.03|2697.8|2690.1|2697.09|2689.39|34
1645629990000|2022-02-23 15:26:30|2698.22|2690.52|2698.26|2690.56|2698.63|2690.93|2697.71|2690.01|37
1645630000000|2022-02-23 15:26:40|2698.23|2690.53|2697.78|2690.08|2698.31|2690.61|2697.36|2689.66|34
1645630010000|2022-02-23 15:26:50|2697.23|2689.53|2696.65|2688.95|2697.68|2689.98|2696.64|2688.94|31
1645630020000|2022-02-23 15:27:00|2697.14|2689.44|2697.61|2689.91|2698.4|2690.7|2696.53|2688.83|38
1645630030000|2022-02-23 15:27:10|2697.38|2689.68|2695.05|2687.35|2697.38|2689.68|2694.79|2687.09|37
1645630040000|2022-02-23 15:27:20|2695.01|2687.31|2693.63|2685.93|2695.11|2687.41|2692.85|2685.15|36
1645630050000|2022-02-23 15:27:30|2693.71|2686.01|2694.55|2686.85|2694.86|2687.16|2693.63|2685.93|39
1645630060000|2022-02-23 15:27:40|2694.42|2686.72|2694.38|2686.68|2694.42|2686.72|2692.88|2685.18|38
1645630070000|2022-02-23 15:27:50|2694.43|2686.73|2694.15|2686.45|2694.88|2687.18|2693.8|2686.1|40
1645630080000|2022-02-23 15:28:00|2693.85|2686.15|2695.89|2688.19|2696.83|2689.13|2693.37|2685.67|40
1645630090000|2022-02-23 15:28:10|2695.38|2687.68|2694.66|2686.96|2695.38|2687.68|2693.84|2686.14|39
1645630100000|2022-02-23 15:28:20|2694.46|2686.76|2694.17|2686.47|2695.14|2687.44|2693.45|2685.75|38
1645630110000|2022-02-23 15:28:30|2694.18|2686.48|2694.39|2686.69|2695.42|2687.72|2694.12|2686.42|36
1645630120000|2022-02-23 15:28:40|2694.4|2686.7|2694.54|2686.84|2694.81|2687.11|2694.17|2686.47|34
1645630130000|2022-02-23 15:28:50|2694.82|2687.12|2692.61|2684.91|2694.82|2687.12|2692.3|2684.6|38
1645630140000|2022-02-23 15:29:00|2692.64|2684.94|2691.57|2683.87|2692.79|2685.09|2691.43|2683.73|35
1645630150000|2022-02-23 15:29:10|2691.56|2683.86|2693.1|2685.4|2693.38|2685.68|2691.41|2683.71|32
1645630160000|2022-02-23 15:29:20|2693.09|2685.39|2693.75|2686.05|2695.15|2687.45|2692.92|2685.22|36
1645630170000|2022-02-23 15:29:30|2694.06|2686.36|2693.41|2685.71|2694.06|2686.36|2692.99|2685.29|36
1645630180000|2022-02-23 15:29:40|2693.44|2685.74|2692.14|2684.44|2693.51|2685.81|2692.11|2684.41|32
1645630190000|2022-02-23 15:29:50|2692.11|2684.41|2692.59|2684.89|2692.59|2684.89|2691.85|2684.15|38
1645630200000|2022-02-23 15:30:00|2692.55|2684.85|2691.83|2684.13|2692.55|2684.85|2691.41|2683.71|35
1645630210000|2022-02-23 15:30:10|2691.78|2684.08|2692.47|2684.77|2692.47|2684.77|2690.92|2683.22|34
1645630220000|2022-02-23 15:30:20|2692.37|2684.67|2693.14|2685.44|2693.6|2685.9|2692.29|2684.59|38
1645630230000|2022-02-23 15:30:30|2693.2|2685.5|2693.16|2685.46|2693.38|2685.68|2692.81|2685.11|33
1645630240000|2022-02-23 15:30:40|2693.12|2685.42|2692.94|2685.24|2693.83|2686.13|2692.94|2685.24|28
1645630250000|2022-02-23 15:30:50|2692.85|2685.15|2693.64|2685.94|2694.78|2687.08|2692.63|2684.93|33
1645630260000|2022-02-23 15:31:00|2693.87|2686.17|2696.04|2688.34|2696.1|2688.4|2693.53|2685.83|36
1645630270000|2022-02-23 15:31:10|2696.21|2688.51|2695.89|2688.19|2696.44|2688.74|2695.87|2688.17|34
1645630280000|2022-02-23 15:31:20|2695.88|2688.18|2697.18|2689.48|2697.18|2689.48|2695.84|2688.14|36
1645630290000|2022-02-23 15:31:30|2697.19|2689.49|2697.12|2689.42|2697.57|2689.87|2696.64|2688.94|32
1645630300000|2022-02-23 15:31:40|2697.42|2689.72|2698.03|2690.33|2698.47|2690.77|2697.42|2689.72|37
1645630310000|2022-02-23 15:31:50|2698.1|2690.4|2698.99|2691.29|2698.99|2691.29|2697.53|2689.83|34
1645630320000|2022-02-23 15:32:00|2699.03|2691.33|2698.98|2691.28|2699.9|2692.2|2698.17|2690.47|38
1645630330000|2022-02-23 15:32:10|2698.69|2690.99|2698.73|2691.03|2699.54|2691.84|2698.3|2690.6|34
1645630340000|2022-02-23 15:32:20|2698.27|2690.57|2697.23|2689.53|2698.57|2690.87|2697.12|2689.42|36
1645630350000|2022-02-23 15:32:30|2697.28|2689.58|2697.48|2689.78|2697.48|2689.78|2697.05|2689.35|28
1645630360000|2022-02-23 15:32:40|2697.47|2689.77|2698.93|2691.23|2699.31|2691.61|2697.2|2689.5|28
1645630370000|2022-02-23 15:32:50|2698.92|2691.22|2698.15|2690.45|2699.48|2691.78|2698.15|2690.45|39
1645630380000|2022-02-23 15:33:00|2697.92|2690.22|2697.23|2689.53|2698.04|2690.34|2697.23|2689.53|37
1645630390000|2022-02-23 15:33:10|2697.18|2689.48|2696.72|2689.02|2697.29|2689.59|2696.08|2688.38|40
1645630400000|2022-02-23 15:33:20|2696.71|2689.01|2696.31|2688.61|2696.87|2689.17|2695.82|2688.12|37
1645630410000|2022-02-23 15:33:30|2696.07|2688.37|2697.57|2689.87|2698.16|2690.46|2695.93|2688.23|38
1645630420000|2022-02-23 15:33:40|2697.6|2689.9|2698.17|2690.47|2698.73|2691.03|2697.31|2689.61|38
1645630430000|2022-02-23 15:33:50|2698.05|2690.35|2698.76|2691.06|2699.66|2691.96|2697.8|2690.1|36
1645630440000|2022-02-23 15:34:00|2698.66|2690.96|2697.75|2690.05|2698.66|2690.96|2697.17|2689.47|31
1645630450000|2022-02-23 15:34:10|2697.92|2690.22|2697.9|2690.2|2698|2690.3|2697.39|2689.69|33
1645630460000|2022-02-23 15:34:20|2697.54|2689.84|2697.03|2689.33|2698.19|2690.49|2696.84|2689.14|35
1645630470000|2022-02-23 15:34:30|2697.04|2689.34|2698.29|2690.59|2698.54|2690.84|2697.04|2689.34|26
1645630480000|2022-02-23 15:34:40|2698.26|2690.56|2698.07|2690.37|2698.32|2690.62|2697.71|2690.01|36
1645630490000|2022-02-23 15:34:50|2698.08|2690.38|2698.65|2690.95|2698.76|2691.06|2697.87|2690.17|32
1645630500000|2022-02-23 15:35:00|2698.64|2690.94|2700.36|2692.66|2701.37|2693.67|2697.89|2690.19|39
1645630510000|2022-02-23 15:35:10|2700.03|2692.33|2700.87|2693.17|2701.67|2693.97|2699.48|2691.78|36
1645630520000|2022-02-23 15:35:20|2701.13|2693.43|2701.24|2693.54|2701.38|2693.68|2700.59|2692.89|37
1645630530000|2022-02-23 15:35:30|2701.14|2693.44|2701.23|2693.53|2701.74|2694.04|2700.71|2693.01|37
1645630540000|2022-02-23 15:35:40|2701.38|2693.68|2703.06|2695.36|2703.34|2695.64|2701.19|2693.49|38
1645630550000|2022-02-23 15:35:50|2702.67|2694.97|2701.58|2693.88|2702.9|2695.2|2701.53|2693.83|40
1645630560000|2022-02-23 15:36:00|2701.62|2693.92|2701.5|2693.8|2702.16|2694.46|2700.42|2692.72|35
1645630570000|2022-02-23 15:36:10|2701.66|2693.96|2699.94|2692.24|2701.68|2693.98|2699.93|2692.23|37
1645630580000|2022-02-23 15:36:20|2699.96|2692.26|2701.44|2693.74|2701.66|2693.96|2699.89|2692.19|31
1645630590000|2022-02-23 15:36:30|2701.32|2693.62|2699.51|2691.81|2701.58|2693.88|2699.51|2691.81|36
1645630600000|2022-02-23 15:36:40|2699.63|2691.93|2699.61|2691.91|2701.12|2693.42|2699.46|2691.76|35
1645630610000|2022-02-23 15:36:50|2699.97|2692.27|2699.81|2692.11|2700.24|2692.54|2699.45|2691.75|37
1645630620000|2022-02-23 15:37:00|2699.82|2692.12|2700.14|2692.44|2701.43|2693.73|2699.34|2691.64|38
1645630630000|2022-02-23 15:37:10|2700.2|2692.5|2699.42|2691.72|2700.23|2692.53|2699.28|2691.58|32
1645630640000|2022-02-23 15:37:20|2699.68|2691.98|2701.18|2693.48|2701.66|2693.96|2699.68|2691.98|37
1645630650000|2022-02-23 15:37:30|2701.22|2693.52|2701.72|2694.02|2702|2694.3|2700.49|2692.79|39
1645630660000|2022-02-23 15:37:40|2701.65|2693.95|2700.95|2693.25|2701.65|2693.95|2700.65|2692.95|33
1645630670000|2022-02-23 15:37:50|2700.87|2693.17|2701.57|2693.87|2701.57|2693.87|2699.59|2691.89|38
1645630680000|2022-02-23 15:38:00|2701.73|2694.03|2701.83|2694.13|2702.85|2695.15|2700.91|2693.21|38
1645630690000|2022-02-23 15:38:10|2702.06|2694.36|2701.67|2693.97|2702.08|2694.38|2701.47|2693.77|37
1645630700000|2022-02-23 15:38:20|2701.6|2693.9|2700.9|2693.2|2701.73|2694.03|2700.89|2693.19|37
1645630710000|2022-02-23 15:38:30|2700.92|2693.22|2701.26|2693.56|2701.42|2693.72|2700.89|2693.19|31
1645630720000|2022-02-23 15:38:40|2701.38|2693.68|2700.25|2692.55|2701.38|2693.68|2699.24|2691.54|38
1645630730000|2022-02-23 15:38:50|2700.32|2692.62|2700.85|2693.15|2700.85|2693.15|2699.63|2691.93|35
1645630740000|2022-02-23 15:39:00|2700.92|2693.22|2700.06|2692.36|2701.3|2693.6|2699.95|2692.25|38
1645630750000|2022-02-23 15:39:10|2700.07|2692.37|2699.41|2691.71|2700.31|2692.61|2699.17|2691.47|38
1645630760000|2022-02-23 15:39:20|2699.4|2691.7|2700.63|2692.93|2701.4|2693.7|2699.27|2691.57|37
1645630770000|2022-02-23 15:39:30|2700.62|2692.92|2699.96|2692.26|2700.62|2692.92|2699.75|2692.05|28
1645630780000|2022-02-23 15:39:40|2699.87|2692.17|2700.99|2693.29|2701.11|2693.41|2699.75|2692.05|27
1645630790000|2022-02-23 15:39:50|2700.94|2693.24|2700.61|2692.91|2700.94|2693.24|2700.39|2692.69|38
1645630800000|2022-02-23 15:40:00|2700.63|2692.93|2700.55|2692.85|2700.93|2693.23|2699.25|2691.55|39
1645630810000|2022-02-23 15:40:10|2699.97|2692.27|2700.78|2693.08|2701.1|2693.4|2699.93|2692.23|40
1645630820000|2022-02-23 15:40:20|2700.81|2693.11|2700.88|2693.18|2701.01|2693.31|2700.17|2692.47|32
1645630830000|2022-02-23 15:40:30|2700.71|2693.01|2700.16|2692.46|2700.94|2693.24|2700.02|2692.32|33
1645630840000|2022-02-23 15:40:40|2700.21|2692.51|2698.01|2690.31|2700.21|2692.51|2697.78|2690.08|37
1645630850000|2022-02-23 15:40:50|2698.1|2690.4|2698.21|2690.51|2698.26|2690.56|2697.73|2690.03|36
1645630860000|2022-02-23 15:41:00|2698.19|2690.49|2697.85|2690.15|2698.19|2690.49|2697.84|2690.14|36
1645630870000|2022-02-23 15:41:10|2697.93|2690.23|2698.46|2690.76|2698.46|2690.76|2697.93|2690.23|34
1645630880000|2022-02-23 15:41:20|2698.45|2690.75|2698.31|2690.61|2698.73|2691.03|2697.7|2690|39
1645630890000|2022-02-23 15:41:30|2698.48|2690.78|2697.92|2690.22|2699.36|2691.66|2697.72|2690.02|32
1645630900000|2022-02-23 15:41:40|2697.93|2690.23|2697.83|2690.13|2698.07|2690.37|2697.72|2690.02|35
1645630910000|2022-02-23 15:41:50|2697.95|2690.25|2696.9|2689.2|2698.45|2690.75|2696.66|2688.96|37
1645630920000|2022-02-23 15:42:00|2696.93|2689.23|2697.56|2689.86|2697.82|2690.12|2696.6|2688.9|36
1645630930000|2022-02-23 15:42:10|2697.55|2689.85|2697.46|2689.76|2698.34|2690.64|2697.34|2689.64|27
1645630940000|2022-02-23 15:42:20|2697.68|2689.98|2697.18|2689.48|2697.73|2690.03|2697.01|2689.31|35
1645630950000|2022-02-23 15:42:30|2696.87|2689.17|2694.58|2686.88|2696.89|2689.19|2693.42|2685.72|38
1645630960000|2022-02-23 15:42:40|2694.47|2686.77|2694.66|2686.96|2696.3|2688.6|2694.43|2686.73|36
1645630970000|2022-02-23 15:42:50|2694.6|2686.9|2694.47|2686.77|2695.39|2687.69|2693.75|2686.05|32
1645630980000|2022-02-23 15:43:00|2694.55|2686.85|2694.55|2686.85|2695.24|2687.54|2694.4|2686.7|35
1645630990000|2022-02-23 15:43:10|2694.56|2686.86|2693.54|2685.84|2694.56|2686.86|2693.34|2685.64|37
1645631000000|2022-02-23 15:43:20|2693.35|2685.65|2695.02|2687.32|2695.39|2687.69|2693.32|2685.62|37
1645631010000|2022-02-23 15:43:30|2694.91|2687.21|2695.6|2687.9|2696.41|2688.71|2694.91|2687.21|36
1645631020000|2022-02-23 15:43:40|2695.5|2687.8|2695.28|2687.58|2695.84|2688.14|2695.23|2687.53|36
1645631030000|2022-02-23 15:43:50|2695.34|2687.64|2696.19|2688.49|2696.6|2688.9|2695.34|2687.64|35
1645631040000|2022-02-23 15:44:00|2696.17|2688.47|2696.97|2689.27|2697.01|2689.31|2695.96|2688.26|28
1645631050000|2022-02-23 15:44:10|2696.94|2689.24|2695.06|2687.36|2697.03|2689.33|2695.02|2687.32|38
1645631060000|2022-02-23 15:44:20|2695.03|2687.33|2694.15|2686.45|2695.03|2687.33|2694.15|2686.45|34
1645631070000|2022-02-23 15:44:30|2694.17|2686.47|2693.54|2685.84|2694.17|2686.47|2693.36|2685.66|34
1645631080000|2022-02-23 15:44:40|2693.59|2685.89|2694.13|2686.43|2694.54|2686.84|2693.36|2685.66|38
1645631090000|2022-02-23 15:44:50|2694.14|2686.44|2694.44|2686.74|2694.77|2687.07|2694.11|2686.41|33
1645631100000|2022-02-23 15:45:00|2694.38|2686.68|2694.72|2687.02|2694.91|2687.21|2693.29|2685.59|33
1645631110000|2022-02-23 15:45:10|2694.68|2686.98|2694.84|2687.14|2695.6|2687.9|2694.68|2686.98|38
1645631120000|2022-02-23 15:45:20|2694.82|2687.12|2694.51|2686.81|2694.95|2687.25|2694.28|2686.58|37
1645631130000|2022-02-23 15:45:30|2694.63|2686.93|2694.37|2686.67|2694.69|2686.99|2694.16|2686.46|32
1645631140000|2022-02-23 15:45:40|2694.38|2686.68|2694.43|2686.73|2694.73|2687.03|2694.01|2686.31|36
1645631150000|2022-02-23 15:45:50|2694.41|2686.71|2694.98|2687.28|2694.98|2687.28|2694.33|2686.63|29
1645631160000|2022-02-23 15:46:00|2695.03|2687.33|2695.34|2687.64|2695.54|2687.84|2694.79|2687.09|38
1645631170000|2022-02-23 15:46:10|2695.07|2687.37|2695.06|2687.36|2695.36|2687.66|2694.68|2686.98|34
1645631180000|2022-02-23 15:46:20|2694.8|2687.1|2696.13|2688.43|2696.24|2688.54|2694.56|2686.86|35
1645631190000|2022-02-23 15:46:30|2696.11|2688.41|2696.92|2689.22|2697.2|2689.5|2696.04|2688.34|38
1645631200000|2022-02-23 15:46:40|2696.95|2689.25|2697.07|2689.37|2697.07|2689.37|2696.54|2688.84|35
1645631210000|2022-02-23 15:46:50|2697.27|2689.57|2697.08|2689.38|2697.43|2689.73|2697.07|2689.37|29
1645631220000|2022-02-23 15:47:00|2697.09|2689.39|2696.84|2689.14|2697.47|2689.77|2696.42|2688.72|37
1645631230000|2022-02-23 15:47:10|2697.08|2689.38|2698.15|2690.45|2699.23|2691.53|2697.01|2689.31|37
1645631240000|2022-02-23 15:47:20|2698.22|2690.52|2698.07|2690.37|2698.22|2690.52|2697.67|2689.97|37
1645631250000|2022-02-23 15:47:30|2698.26|2690.56|2697.61|2689.91|2698.5|2690.8|2697.5|2689.8|35
1645631260000|2022-02-23 15:47:40|2697.72|2690.02|2698.1|2690.4|2698.46|2690.76|2697.55|2689.85|35
1645631270000|2022-02-23 15:47:50|2698.2|2690.5|2699.3|2691.6|2699.57|2691.87|2698.15|2690.45|38
1645631280000|2022-02-23 15:48:00|2699.09|2691.39|2699.69|2691.99|2699.69|2691.99|2697.67|2689.97|36
1645631290000|2022-02-23 15:48:10|2699.55|2691.85|2699.74|2692.04|2700.12|2692.42|2698.62|2690.92|37
1645631300000|2022-02-23 15:48:20|2699.85|2692.15|2700.27|2692.57|2700.6|2692.9|2699.75|2692.05|32
1645631310000|2022-02-23 15:48:30|2700.61|2692.91|2701.08|2693.38|2701.81|2694.11|2700.07|2692.37|33
1645631320000|2022-02-23 15:48:40|2701.17|2693.47|2701.25|2693.55|2701.85|2694.15|2700.83|2693.13|29
1645631330000|2022-02-23 15:48:50|2701.34|2693.64|2700.39|2692.69|2701.34|2693.64|2699.98|2692.28|28
1645631340000|2022-02-23 15:49:00|2700.37|2692.67|2699.44|2691.74|2700.37|2692.67|2699.3|2691.6|35
1645631350000|2022-02-23 15:49:10|2700.01|2692.31|2699.44|2691.74|2700.01|2692.31|2699.35|2691.65|34
1645631360000|2022-02-23 15:49:20|2699.46|2691.76|2700.31|2692.61|2700.57|2692.87|2699.41|2691.71|34
1645631370000|2022-02-23 15:49:30|2700.38|2692.68|2698.89|2691.19|2700.49|2692.79|2698.51|2690.81|38
1645631380000|2022-02-23 15:49:40|2698.85|2691.15|2697.25|2689.55|2699.01|2691.31|2696.62|2688.92|37
1645631390000|2022-02-23 15:49:50|2697.26|2689.56|2695.87|2688.17|2697.38|2689.68|2695.87|2688.17|33
1645631400000|2022-02-23 15:50:00|2695.83|2688.13|2696.2|2688.5|2696.24|2688.54|2695.25|2687.55|39
1645631410000|2022-02-23 15:50:10|2696.16|2688.46|2697.15|2689.45|2697.15|2689.45|2696.12|2688.42|37
1645631420000|2022-02-23 15:50:20|2697.36|2689.66|2698.07|2690.37|2698.07|2690.37|2696.96|2689.26|34
1645631430000|2022-02-23 15:50:30|2698.17|2690.47|2697.1|2689.4|2698.17|2690.47|2696.96|2689.26|35
1645631440000|2022-02-23 15:50:40|2697.16|2689.46|2696.2|2688.5|2697.35|2689.65|2695.98|2688.28|38
1645631450000|2022-02-23 15:50:50|2696.32|2688.62|2696.32|2688.62|2696.84|2689.14|2696.22|2688.52|32
1645631460000|2022-02-23 15:51:00|2696.38|2688.68|2696.62|2688.92|2696.62|2688.92|2695.73|2688.03|36
1645631470000|2022-02-23 15:51:10|2696.51|2688.81|2696.16|2688.46|2697.8|2690.1|2696.09|2688.39|38
1645631480000|2022-02-23 15:51:20|2696.23|2688.53|2697.93|2690.23|2697.98|2690.28|2696.23|2688.53|37
1645631490000|2022-02-23 15:51:30|2697.91|2690.21|2698.16|2690.46|2698.98|2691.28|2697.81|2690.11|37
1645631500000|2022-02-23 15:51:40|2698.13|2690.43|2698.91|2691.21|2699|2691.3|2698.01|2690.31|36
1645631510000|2022-02-23 15:51:50|2698.56|2690.86|2698.56|2690.86|2699.23|2691.53|2698.16|2690.46|37
1645631520000|2022-02-23 15:52:00|2698.58|2690.88|2697.63|2689.93|2699.63|2691.93|2697.23|2689.53|39
1645631530000|2022-02-23 15:52:10|2697.54|2689.84|2698.65|2690.95|2698.65|2690.95|2697.37|2689.67|31
1645631540000|2022-02-23 15:52:20|2698.68|2690.98|2699.33|2691.63|2699.61|2691.91|2698.11|2690.41|36
1645631550000|2022-02-23 15:52:30|2699.36|2691.66|2697.31|2689.61|2699.36|2691.66|2697.31|2689.61|31
1645631560000|2022-02-23 15:52:40|2697.49|2689.79|2697.5|2689.8|2697.72|2690.02|2697.19|2689.49|33
1645631570000|2022-02-23 15:52:50|2697.49|2689.79|2698.97|2691.27|2698.97|2691.27|2697.11|2689.41|38
1645631580000|2022-02-23 15:53:00|2698.99|2691.29|2697.07|2689.37|2698.99|2691.29|2697.07|2689.37|35
1645631590000|2022-02-23 15:53:10|2697.04|2689.34|2697.48|2689.78|2697.61|2689.91|2696.4|2688.7|33
1645631600000|2022-02-23 15:53:20|2697.49|2689.79|2698.1|2690.4|2698.59|2690.89|2697.49|2689.79|31
1645631610000|2022-02-23 15:53:30|2698.02|2690.32|2698.39|2690.69|2698.73|2691.03|2697.8|2690.1|38
1645631620000|2022-02-23 15:53:40|2698.49|2690.79|2698.22|2690.52|2698.49|2690.79|2698.03|2690.33|34
1645631630000|2022-02-23 15:53:50|2698.19|2690.49|2696.7|2689|2698.46|2690.76|2696.28|2688.58|33
1645631640000|2022-02-23 15:54:00|2696.73|2689.03|2695.84|2688.14|2696.85|2689.15|2695.35|2687.65|39
1645631650000|2022-02-23 15:54:10|2695.9|2688.2|2695.77|2688.07|2696.75|2689.05|2695.44|2687.74|37
1645631660000|2022-02-23 15:54:20|2695.82|2688.12|2695.75|2688.05|2696.15|2688.45|2695.24|2687.54|38
1645631670000|2022-02-23 15:54:30|2695.84|2688.14|2695.81|2688.11|2695.88|2688.18|2695.43|2687.73|35
1645631680000|2022-02-23 15:54:40|2695.71|2688.01|2695.96|2688.26|2696.05|2688.35|2695.54|2687.84|37
1645631690000|2022-02-23 15:54:50|2695.97|2688.27|2696|2688.3|2696.15|2688.45|2695.67|2687.97|36
1645631700000|2022-02-23 15:55:00|2696.05|2688.35|2698.57|2690.87|2698.57|2690.87|2696.05|2688.35|39
1645631710000|2022-02-23 15:55:10|2698.49|2690.79|2696.07|2688.37|2698.77|2691.07|2696.02|2688.32|40
1645631720000|2022-02-23 15:55:20|2696.1|2688.4|2696.1|2688.4|2697.4|2689.7|2696.05|2688.35|35
1645631730000|2022-02-23 15:55:30|2695.81|2688.11|2694.83|2687.13|2695.81|2688.11|2694.76|2687.06|35
1645631740000|2022-02-23 15:55:40|2694.68|2686.98|2693.2|2685.5|2694.68|2686.98|2693.05|2685.35|35
1645631750000|2022-02-23 15:55:50|2693.55|2685.85|2692.71|2685.01|2693.7|2686|2692.47|2684.77|37
1645631760000|2022-02-23 15:56:00|2693.3|2685.6|2692.95|2685.25|2693.94|2686.24|2692.84|2685.14|35
1645631770000|2022-02-23 15:56:10|2692.97|2685.27|2693.35|2685.65|2693.39|2685.69|2692.93|2685.23|31
1645631780000|2022-02-23 15:56:20|2693.36|2685.66|2693.06|2685.36|2693.51|2685.81|2692.59|2684.89|31
1645631790000|2022-02-23 15:56:30|2693.07|2685.37|2689.83|2682.13|2693.67|2685.97|2689.48|2681.78|37
1645631800000|2022-02-23 15:56:40|2689.66|2681.96|2690.78|2683.08|2691.11|2683.41|2689.21|2681.51|38
1645631810000|2022-02-23 15:56:50|2690.83|2683.13|2692.58|2684.88|2692.58|2684.88|2690.83|2683.13|39
1645631820000|2022-02-23 15:57:00|2692.72|2685.02|2693.62|2685.92|2693.62|2685.92|2692.19|2684.49|37
1645631830000|2022-02-23 15:57:10|2693.96|2686.26|2694.75|2687.05|2694.92|2687.22|2693.32|2685.62|40
1645631840000|2022-02-23 15:57:20|2694.76|2687.06|2695.5|2687.8|2695.5|2687.8|2693.64|2685.94|37
1645631850000|2022-02-23 15:57:30|2695.58|2687.88|2695.95|2688.25|2697.08|2689.38|2695.43|2687.73|36
1645631860000|2022-02-23 15:57:40|2695.72|2688.02|2696.38|2688.68|2696.57|2688.87|2695.44|2687.74|36
1645631870000|2022-02-23 15:57:50|2696.48|2688.78|2695.06|2687.36|2696.49|2688.79|2695.06|2687.36|36
1645631880000|2022-02-23 15:58:00|2695.03|2687.33|2693.46|2685.76|2695.23|2687.53|2693.18|2685.48|37
1645631890000|2022-02-23 15:58:10|2693.6|2685.9|2693.84|2686.14|2694.44|2686.74|2693.55|2685.85|39
1645631900000|2022-02-23 15:58:20|2693.89|2686.19|2693.64|2685.94|2694.87|2687.17|2693.55|2685.85|36
1645631910000|2022-02-23 15:58:30|2693.65|2685.95|2693.25|2685.55|2693.83|2686.13|2692.35|2684.65|38
1645631920000|2022-02-23 15:58:40|2693.06|2685.36|2694.04|2686.34|2694.14|2686.44|2692.79|2685.09|39
1645631930000|2022-02-23 15:58:50|2694.11|2686.41|2694.31|2686.61|2694.96|2687.26|2693.94|2686.24|36
1645631940000|2022-02-23 15:59:00|2694.58|2686.88|2694.15|2686.45|2696.11|2688.41|2693.67|2685.97|39
1645631950000|2022-02-23 15:59:10|2694.21|2686.51|2694.19|2686.49|2695.02|2687.32|2693.69|2685.99|36
1645631960000|2022-02-23 15:59:20|2694.2|2686.5|2693.64|2685.94|2694.28|2686.58|2693.15|2685.45|35
1645631970000|2022-02-23 15:59:30|2693.7|2686|2692.12|2684.42|2694.06|2686.36|2692.07|2684.37|38
1645631980000|2022-02-23 15:59:40|2692.14|2684.44|2693|2685.3|2693.2|2685.5|2692.14|2684.44|34
1645631990000|2022-02-23 15:59:50|2693.3|2685.6|2693.34|2685.64|2693.65|2685.95|2692.93|2685.23|38
1645632000000|2022-02-23 16:00:00|2693.56|2685.86|2693.1|2685.4|2693.56|2685.86|2690.53|2682.83|38
1645632010000|2022-02-23 16:00:10|2693.27|2685.57|2692.27|2684.57|2693.49|2685.79|2691.26|2683.56|38
1645632020000|2022-02-23 16:00:20|2692.29|2684.59|2691.84|2684.14|2692.45|2684.75|2691.21|2683.51|38
1645632030000|2022-02-23 16:00:30|2692.21|2684.51|2693.93|2686.23|2693.93|2686.23|2692.21|2684.51|38
1645632040000|2022-02-23 16:00:40|2693.8|2686.1|2693.45|2685.75|2693.8|2686.1|2693.23|2685.53|34
1645632050000|2022-02-23 16:00:50|2693.41|2685.71|2693.62|2685.92|2694.12|2686.42|2691.88|2684.18|39
1645632060000|2022-02-23 16:01:00|2693.47|2685.77|2693.14|2685.44|2693.74|2686.04|2692.67|2684.97|38
1645632070000|2022-02-23 16:01:10|2693.17|2685.47|2694.96|2687.26|2694.97|2687.27|2693.01|2685.31|37
1645632080000|2022-02-23 16:01:20|2695.02|2687.32|2695.96|2688.26|2696.14|2688.44|2695.02|2687.32|38
1645632090000|2022-02-23 16:01:30|2696.01|2688.31|2697.19|2689.49|2697.57|2689.87|2695.8|2688.1|37
1645632100000|2022-02-23 16:01:40|2697.16|2689.46|2697.69|2689.99|2697.97|2690.27|2697.03|2689.33|36
1645632110000|2022-02-23 16:01:50|2697.64|2689.94|2696.62|2688.92|2697.64|2689.94|2696.62|2688.92|32
1645632120000|2022-02-23 16:02:00|2696.68|2688.98|2697|2689.3|2697.1|2689.4|2695.29|2687.59|33
1645632130000|2022-02-23 16:02:10|2696.48|2688.78|2698.46|2690.76|2698.76|2691.06|2696.32|2688.62|36
1645632140000|2022-02-23 16:02:20|2698.7|2691|2701.02|2693.32|2701.14|2693.44|2698.5|2690.8|38
1645632150000|2022-02-23 16:02:30|2701.03|2693.33|2701.42|2693.72|2701.42|2693.72|2699.56|2691.86|40
1645632160000|2022-02-23 16:02:40|2701.39|2693.69|2702.25|2694.55|2702.58|2694.88|2700.98|2693.28|36
1645632170000|2022-02-23 16:02:50|2702.42|2694.72|2703.11|2695.41|2704.02|2696.32|2702.38|2694.68|36
1645632180000|2022-02-23 16:03:00|2703.47|2695.77|2701.26|2693.56|2703.47|2695.77|2700.96|2693.26|37
1645632190000|2022-02-23 16:03:10|2701.08|2693.38|2700.93|2693.23|2701.5|2693.8|2700.73|2693.03|37
1645632200000|2022-02-23 16:03:20|2700.92|2693.22|2701.02|2693.32|2701.42|2693.72|2700.87|2693.17|28
1645632210000|2022-02-23 16:03:30|2701.21|2693.51|2700.88|2693.18|2701.32|2693.62|2700.34|2692.64|33
1645632220000|2022-02-23 16:03:40|2700.99|2693.29|2700.34|2692.64|2701.04|2693.34|2700.05|2692.35|33
1645632230000|2022-02-23 16:03:50|2700.16|2692.46|2699.36|2691.66|2700.53|2692.83|2698.89|2691.19|33
1645632240000|2022-02-23 16:04:00|2699.18|2691.48|2697.51|2689.81|2700.52|2692.82|2697.26|2689.56|33
1645632250000|2022-02-23 16:04:10|2696.92|2689.22|2695.61|2687.91|2696.92|2689.22|2695.6|2687.9|38
1645632260000|2022-02-23 16:04:20|2696.29|2688.59|2696.05|2688.35|2696.72|2689.02|2695.3|2687.6|34
1645632270000|2022-02-23 16:04:30|2695.89|2688.19|2695.87|2688.17|2696.31|2688.61|2695.69|2687.99|33
1645632280000|2022-02-23 16:04:40|2695.86|2688.16|2696.68|2688.98|2696.68|2688.98|2695.8|2688.1|34
1645632290000|2022-02-23 16:04:50|2696.69|2688.99|2695.98|2688.28|2696.69|2688.99|2695.7|2688|32
1645632300000|2022-02-23 16:05:00|2695.55|2687.85|2697.25|2689.55|2697.76|2690.06|2695.45|2687.75|38
1645632310000|2022-02-23 16:05:10|2697.58|2689.88|2696.86|2689.16|2697.64|2689.94|2696.48|2688.78|39
1645632320000|2022-02-23 16:05:20|2696.91|2689.21|2695.49|2687.79|2697.46|2689.76|2695.03|2687.33|38
1645632330000|2022-02-23 16:05:30|2695.43|2687.73|2691.99|2684.29|2695.57|2687.87|2691.99|2684.29|36
1645632340000|2022-02-23 16:05:40|2692.07|2684.37|2691.14|2683.44|2693.05|2685.35|2691.08|2683.38|39
1645632350000|2022-02-23 16:05:50|2691.22|2683.52|2690.41|2682.71|2691.71|2684.01|2690.41|2682.71|37
1645632360000|2022-02-23 16:06:00|2690.22|2682.52|2690.53|2682.83|2691.08|2683.38|2690.22|2682.52|39
1645632370000|2022-02-23 16:06:10|2690.56|2682.86|2690.14|2682.44|2690.93|2683.23|2687.98|2680.28|40
1645632380000|2022-02-23 16:06:20|2690.13|2682.43|2690.39|2682.69|2691.25|2683.55|2690.13|2682.43|37
1645632390000|2022-02-23 16:06:30|2690.54|2682.84|2689.7|2682|2690.75|2683.05|2689.7|2682|36
1645632400000|2022-02-23 16:06:40|2689.72|2682.02|2690.48|2682.78|2690.63|2682.93|2689.04|2681.34|36
1645632410000|2022-02-23 16:06:50|2690.45|2682.75|2691.06|2683.36|2691.46|2683.76|2690.21|2682.51|36
1645632420000|2022-02-23 16:07:00|2690.97|2683.27|2691.54|2683.84|2691.54|2683.84|2690.16|2682.46|40
1645632430000|2022-02-23 16:07:10|2691.56|2683.86|2690.95|2683.25|2692.9|2685.2|2690.95|2683.25|40
1645632440000|2022-02-23 16:07:20|2690.8|2683.1|2690.67|2682.97|2691.02|2683.32|2690.18|2682.48|37
1645632450000|2022-02-23 16:07:30|2690.58|2682.88|2689.46|2681.76|2690.66|2682.96|2689.21|2681.51|38
1645632460000|2022-02-23 16:07:40|2689.47|2681.77|2690.08|2682.38|2690.48|2682.78|2689.09|2681.39|34
1645632470000|2022-02-23 16:07:50|2689.91|2682.21|2688.9|2681.2|2690.16|2682.46|2688.46|2680.76|36
1645632480000|2022-02-23 16:08:00|2688.92|2681.22|2688.33|2680.63|2689.05|2681.35|2688.14|2680.44|28
1645632490000|2022-02-23 16:08:10|2688.22|2680.52|2686.63|2678.93|2688.32|2680.62|2686.17|2678.47|38
1645632500000|2022-02-23 16:08:20|2686.6|2678.9|2686.37|2678.67|2686.92|2679.22|2685.62|2677.92|34
1645632510000|2022-02-23 16:08:30|2686.43|2678.73|2688.65|2680.95|2688.65|2680.95|2686.39|2678.69|37
1645632520000|2022-02-23 16:08:40|2688.33|2680.63|2688|2680.3|2688.34|2680.64|2687.02|2679.32|38
1645632530000|2022-02-23 16:08:50|2687.99|2680.29|2686.48|2678.78|2687.99|2680.29|2686.35|2678.65|33
1645632540000|2022-02-23 16:09:00|2686.55|2678.85|2686.9|2679.2|2687.69|2679.99|2686.22|2678.52|33
1645632550000|2022-02-23 16:09:10|2687|2679.3|2686.26|2678.56|2687|2679.3|2686.16|2678.46|30
1645632560000|2022-02-23 16:09:20|2686.47|2678.77|2686.42|2678.72|2686.81|2679.11|2686.31|2678.61|34
1645632570000|2022-02-23 16:09:30|2686.49|2678.79|2684.61|2676.91|2686.54|2678.84|2683.96|2676.26|36
1645632580000|2022-02-23 16:09:40|2684.79|2677.09|2684.47|2676.77|2685.08|2677.38|2683.68|2675.98|37
1645632590000|2022-02-23 16:09:50|2684.45|2676.75|2685.52|2677.82|2686.75|2679.05|2684.45|2676.75|40
1645632600000|2022-02-23 16:10:00|2685.57|2677.87|2686.01|2678.31|2686.43|2678.73|2685|2677.3|39
1645632610000|2022-02-23 16:10:10|2685.82|2678.12|2685.92|2678.22|2685.92|2678.22|2684.62|2676.92|37
1645632620000|2022-02-23 16:10:20|2685.87|2678.17|2686.68|2678.98|2686.68|2678.98|2685.32|2677.62|40
1645632630000|2022-02-23 16:10:30|2687|2679.3|2686.86|2679.16|2687.11|2679.41|2686.26|2678.56|37
1645632640000|2022-02-23 16:10:40|2686.88|2679.18|2686.8|2679.1|2686.97|2679.27|2686.6|2678.9|29
1645632650000|2022-02-23 16:10:50|2686.9|2679.2|2686.42|2678.72|2686.98|2679.28|2686.09|2678.39|31
1645632660000|2022-02-23 16:11:00|2686.51|2678.81|2686.52|2678.82|2686.69|2678.99|2685.56|2677.86|37
1645632670000|2022-02-23 16:11:10|2686.55|2678.85|2687.78|2680.08|2688.28|2680.58|2686.26|2678.56|39
1645632680000|2022-02-23 16:11:20|2687.89|2680.19|2687.73|2680.03|2688.29|2680.59|2687.32|2679.62|36
1645632690000|2022-02-23 16:11:30|2687.7|2680|2686.22|2678.52|2688.11|2680.41|2686.22|2678.52|37
1645632700000|2022-02-23 16:11:40|2686.23|2678.53|2686.18|2678.48|2686.83|2679.13|2685.82|2678.12|31
1645632710000|2022-02-23 16:11:50|2686.12|2678.42|2686.38|2678.68|2687.33|2679.63|2686.04|2678.34|31
1645632720000|2022-02-23 16:12:00|2686.3|2678.6|2686.31|2678.61|2686.98|2679.28|2686.14|2678.44|33
1645632730000|2022-02-23 16:12:10|2686.41|2678.71|2685.79|2678.09|2686.41|2678.71|2684.87|2677.17|33
1645632740000|2022-02-23 16:12:20|2685.51|2677.81|2685.05|2677.35|2685.89|2678.19|2685.02|2677.32|30
1645632750000|2022-02-23 16:12:30|2685.07|2677.37|2685.12|2677.42|2685.3|2677.6|2685|2677.3|32
1645632760000|2022-02-23 16:12:40|2685.15|2677.45|2683.76|2676.06|2685.2|2677.5|2683.38|2675.68|28
1645632770000|2022-02-23 16:12:50|2684.19|2676.49|2682.55|2674.85|2684.19|2676.49|2682.18|2674.48|34
1645632780000|2022-02-23 16:13:00|2682.67|2674.97|2683.4|2675.7|2684.12|2676.42|2682.19|2674.49|37
1645632790000|2022-02-23 16:13:10|2683.36|2675.66|2683.35|2675.65|2683.84|2676.14|2682.28|2674.58|34
1645632800000|2022-02-23 16:13:20|2682.71|2675.01|2684.17|2676.47|2684.26|2676.56|2682.28|2674.58|34
1645632810000|2022-02-23 16:13:30|2684.21|2676.51|2684.43|2676.73|2684.9|2677.2|2683.38|2675.68|33
1645632820000|2022-02-23 16:13:40|2684.33|2676.63|2684.74|2677.04|2685.25|2677.55|2683.97|2676.27|33
1645632830000|2022-02-23 16:13:50|2684.82|2677.12|2686.36|2678.66|2686.39|2678.69|2684.15|2676.45|38
1645632840000|2022-02-23 16:14:00|2686.32|2678.62|2685.25|2677.55|2686.32|2678.62|2684.99|2677.29|38
1645632850000|2022-02-23 16:14:10|2685.16|2677.46|2685.72|2678.02|2685.72|2678.02|2684.12|2676.42|35
1645632860000|2022-02-23 16:14:20|2685.44|2677.74|2686.18|2678.48|2687.02|2679.32|2685.44|2677.74|36
1645632870000|2022-02-23 16:14:30|2686.14|2678.44|2687.08|2679.38|2688.09|2680.39|2685.93|2678.23|35
1645632880000|2022-02-23 16:14:40|2687.07|2679.37|2686.5|2678.8|2687.2|2679.5|2686.5|2678.8|32
1645632890000|2022-02-23 16:14:50|2686.49|2678.79|2686.26|2678.56|2687.53|2679.83|2686.13|2678.43|35
1645632900000|2022-02-23 16:15:00|2686.07|2678.37|2685.44|2677.74|2686.07|2678.37|2685.12|2677.42|37
1645632910000|2022-02-23 16:15:10|2685.41|2677.71|2686.07|2678.37|2686.31|2678.61|2685.11|2677.41|38
1645632920000|2022-02-23 16:15:20|2686.12|2678.42|2687.24|2679.54|2687.24|2679.54|2685.69|2677.99|29
1645632930000|2022-02-23 16:15:30|2687.18|2679.48|2686.14|2678.44|2687.29|2679.59|2686.03|2678.33|36
1645632940000|2022-02-23 16:15:40|2686.1|2678.4|2687.37|2679.67|2687.5|2679.8|2686.03|2678.33|27
1645632950000|2022-02-23 16:15:50|2687.28|2679.58|2687.04|2679.34|2687.36|2679.66|2686.48|2678.78|22
1645632960000|2022-02-23 16:16:00|2687.1|2679.4|2686.72|2679.02|2687.18|2679.48|2685.89|2678.19|28
1645632970000|2022-02-23 16:16:10|2686.97|2679.27|2686.59|2678.89|2687.16|2679.46|2686.05|2678.35|35
1645632980000|2022-02-23 16:16:20|2686.54|2678.84|2685.11|2677.41|2686.85|2679.15|2685.09|2677.39|35
1645632990000|2022-02-23 16:16:30|2685.26|2677.56|2686.01|2678.31|2686.19|2678.49|2685.26|2677.56|33
1645633000000|2022-02-23 16:16:40|2685.57|2677.87|2685.47|2677.77|2686.14|2678.44|2685.46|2677.76|31
1645633010000|2022-02-23 16:16:50|2685.5|2677.8|2685.79|2678.09|2686.44|2678.74|2685.45|2677.75|30
1645633020000|2022-02-23 16:17:00|2685.8|2678.1|2684.98|2677.28|2686.5|2678.8|2684.92|2677.22|34
1645633030000|2022-02-23 16:17:10|2685.3|2677.6|2685.61|2677.91|2685.66|2677.96|2684.81|2677.11|36
1645633040000|2022-02-23 16:17:20|2685.53|2677.83|2685.2|2677.5|2685.64|2677.94|2684.99|2677.29|34
1645633050000|2022-02-23 16:17:30|2685.29|2677.59|2684.95|2677.25|2685.29|2677.59|2684.69|2676.99|31
1645633060000|2022-02-23 16:17:40|2684.89|2677.19|2684.85|2677.15|2685.2|2677.5|2684.85|2677.15|32
1645633070000|2022-02-23 16:17:50|2684.82|2677.12|2685.28|2677.58|2685.46|2677.76|2684.82|2677.12|32
1645633080000|2022-02-23 16:18:00|2685.29|2677.59|2684.3|2676.6|2685.41|2677.71|2683.86|2676.16|34
1645633090000|2022-02-23 16:18:10|2684.08|2676.38|2683.31|2675.61|2684.54|2676.84|2682.55|2674.85|35
1645633100000|2022-02-23 16:18:20|2683.3|2675.6|2683.71|2676.01|2684.12|2676.42|2683.09|2675.39|32
1645633110000|2022-02-23 16:18:30|2683.6|2675.9|2683.95|2676.25|2683.95|2676.25|2683.45|2675.75|19
1645633120000|2022-02-23 16:18:40|2683.91|2676.21|2684.39|2676.69|2684.66|2676.96|2683.85|2676.15|29
1645633130000|2022-02-23 16:18:50|2684.31|2676.61|2684.08|2676.38|2684.41|2676.71|2684.07|2676.37|27
1645633140000|2022-02-23 16:19:00|2684.05|2676.35|2683.97|2676.27|2684.59|2676.89|2683.95|2676.25|34
1645633150000|2022-02-23 16:19:10|2684.04|2676.34|2684.38|2676.68|2684.38|2676.68|2683.8|2676.1|31
1645633160000|2022-02-23 16:19:20|2684.45|2676.75|2685.54|2677.84|2685.79|2678.09|2683.79|2676.09|37
1645633170000|2022-02-23 16:19:30|2685.48|2677.78|2686.16|2678.46|2686.42|2678.72|2684.78|2677.08|36
1645633180000|2022-02-23 16:19:40|2686.18|2678.48|2687.6|2679.9|2688.12|2680.42|2686.17|2678.47|35
1645633190000|2022-02-23 16:19:50|2687.58|2679.88|2687.96|2680.26|2688.17|2680.47|2687.4|2679.7|33
1645633200000|2022-02-23 16:20:00|2687.98|2680.28|2688.77|2681.07|2688.77|2681.07|2687.68|2679.98|35
1645633210000|2022-02-23 16:20:10|2688.76|2681.06|2689.36|2681.66|2689.41|2681.71|2688.18|2680.48|38
1645633220000|2022-02-23 16:20:20|2689.39|2681.69|2687.58|2679.88|2689.4|2681.7|2687.38|2679.68|34
1645633230000|2022-02-23 16:20:30|2687.49|2679.79|2686.9|2679.2|2687.61|2679.91|2686.7|2679|34
1645633240000|2022-02-23 16:20:40|2687.61|2679.91|2687.74|2680.04|2688.6|2680.9|2687.39|2679.69|37
1645633250000|2022-02-23 16:20:50|2687.49|2679.79|2688|2680.3|2688.5|2680.8|2687.49|2679.79|38
1645633260000|2022-02-23 16:21:00|2688.04|2680.34|2688.74|2681.04|2689.42|2681.72|2687.93|2680.23|37
1645633270000|2022-02-23 16:21:10|2688.67|2680.97|2687.81|2680.11|2688.67|2680.97|2687.59|2679.89|33
1645633280000|2022-02-23 16:21:20|2687.61|2679.91|2687.72|2680.02|2687.72|2680.02|2687.25|2679.55|37
1645633290000|2022-02-23 16:21:30|2688.17|2680.47|2689.13|2681.43|2689.49|2681.79|2688.17|2680.47|29
1645633300000|2022-02-23 16:21:40|2689.18|2681.48|2689.04|2681.34|2689.22|2681.52|2688.44|2680.74|33
1645633310000|2022-02-23 16:21:50|2689.05|2681.35|2691.11|2683.41|2691.46|2683.76|2689.05|2681.35|35
1645633320000|2022-02-23 16:22:00|2691.08|2683.38|2691.03|2683.33|2692.34|2684.64|2691.03|2683.33|33
1645633330000|2022-02-23 16:22:10|2690.81|2683.11|2689.52|2681.82|2690.81|2683.11|2689.37|2681.67|33
1645633340000|2022-02-23 16:22:20|2689.5|2681.8|2689.56|2681.86|2689.79|2682.09|2689.29|2681.59|36
1645633350000|2022-02-23 16:22:30|2689.42|2681.72|2688.58|2680.88|2689.45|2681.75|2688.58|2680.88|30
1645633360000|2022-02-23 16:22:40|2688.44|2680.74|2688.62|2680.92|2689.42|2681.72|2688.44|2680.74|35
1645633370000|2022-02-23 16:22:50|2688.48|2680.78|2689.34|2681.64|2689.34|2681.64|2688.48|2680.78|35
1645633380000|2022-02-23 16:23:00|2689.53|2681.83|2688.97|2681.27|2689.53|2681.83|2688.21|2680.51|38
1645633390000|2022-02-23 16:23:10|2688.92|2681.22|2688.91|2681.21|2689.4|2681.7|2688.7|2681|33
1645633400000|2022-02-23 16:23:20|2688.9|2681.2|2689.49|2681.79|2689.52|2681.82|2688.46|2680.76|36
1645633410000|2022-02-23 16:23:30|2689.6|2681.9|2690.91|2683.21|2691.15|2683.45|2689.6|2681.9|36
1645633420000|2022-02-23 16:23:40|2691.03|2683.33|2690.67|2682.97|2691.37|2683.67|2690.37|2682.67|29
1645633430000|2022-02-23 16:23:50|2690.77|2683.07|2692.08|2684.38|2692.12|2684.42|2690.75|2683.05|35
1645633440000|2022-02-23 16:24:00|2691.93|2684.23|2690.63|2682.93|2691.93|2684.23|2690.5|2682.8|37
1645633450000|2022-02-23 16:24:10|2691.04|2683.34|2690.32|2682.62|2691.45|2683.75|2689.78|2682.08|37
1645633460000|2022-02-23 16:24:20|2690.41|2682.71|2691.43|2683.73|2691.58|2683.88|2690.23|2682.53|38
1645633470000|2022-02-23 16:24:30|2691.47|2683.77|2691.54|2683.84|2691.64|2683.94|2691.08|2683.38|34
1645633480000|2022-02-23 16:24:40|2691.61|2683.91|2692.39|2684.69|2692.86|2685.16|2691.47|2683.77|34
1645633490000|2022-02-23 16:24:50|2692.56|2684.86|2691.54|2683.84|2693.24|2685.54|2691.54|2683.84|35
1645633500000|2022-02-23 16:25:00|2691.78|2684.08|2692.87|2685.17|2692.87|2685.17|2691.07|2683.37|38
1645633510000|2022-02-23 16:25:10|2692.82|2685.12|2695.17|2687.47|2695.25|2687.55|2692.71|2685.01|36
1645633520000|2022-02-23 16:25:20|2695.31|2687.61|2695.13|2687.43|2695.86|2688.16|2694.96|2687.26|38
1645633530000|2022-02-23 16:25:30|2695.21|2687.51|2694.82|2687.12|2695.7|2688|2693.39|2685.69|38
1645633540000|2022-02-23 16:25:40|2694.6|2686.9|2697.77|2690.07|2697.77|2690.07|2694.6|2686.9|39
1645633550000|2022-02-23 16:25:50|2697.92|2690.22|2699.92|2692.22|2700.62|2692.92|2697.77|2690.07|39
1645633560000|2022-02-23 16:26:00|2699.88|2692.18|2699.42|2691.72|2700.38|2692.68|2699.22|2691.52|37
1645633570000|2022-02-23 16:26:10|2699.27|2691.57|2698.6|2690.9|2699.48|2691.78|2698.33|2690.63|32
1645633580000|2022-02-23 16:26:20|2698.5|2690.8|2698.66|2690.96|2698.9|2691.2|2698.27|2690.57|32
1645633590000|2022-02-23 16:26:30|2698.96|2691.26|2698.68|2690.98|2699.05|2691.35|2698.5|2690.8|32
1645633600000|2022-02-23 16:26:40|2698.69|2690.99|2699.27|2691.57|2699.43|2691.73|2698.64|2690.94|31
1645633610000|2022-02-23 16:26:50|2699.2|2691.5|2698.28|2690.58|2699.38|2691.68|2698.15|2690.45|28
1645633620000|2022-02-23 16:27:00|2698.22|2690.52|2698.08|2690.38|2698.66|2690.96|2697.66|2689.96|37
1645633630000|2022-02-23 16:27:10|2698.19|2690.49|2698.54|2690.84|2698.61|2690.91|2697.83|2690.13|33
1645633640000|2022-02-23 16:27:20|2698.48|2690.78|2699.7|2692|2700.05|2692.35|2698.48|2690.78|34
1645633650000|2022-02-23 16:27:30|2699.72|2692.02|2701.79|2694.09|2702.06|2694.36|2699.71|2692.01|36
1645633660000|2022-02-23 16:27:40|2701.55|2693.85|2700.55|2692.85|2701.74|2694.04|2700.41|2692.71|32
1645633670000|2022-02-23 16:27:50|2700.54|2692.84|2699.93|2692.23|2701.15|2693.45|2699.93|2692.23|35
1645633680000|2022-02-23 16:28:00|2699.92|2692.22|2701.5|2693.8|2701.66|2693.96|2699.9|2692.2|32
1645633690000|2022-02-23 16:28:10|2701.33|2693.63|2701.69|2693.99|2701.83|2694.13|2701.33|2693.63|34
1645633700000|2022-02-23 16:28:20|2701.75|2694.05|2701.73|2694.03|2702.32|2694.62|2701.46|2693.76|38
1645633710000|2022-02-23 16:28:30|2701.75|2694.05|2700.21|2692.51|2701.91|2694.21|2700.17|2692.47|34
1645633720000|2022-02-23 16:28:40|2700.49|2692.79|2700.1|2692.4|2700.76|2693.06|2699.85|2692.15|39
1645633730000|2022-02-23 16:28:50|2700.17|2692.47|2696.53|2688.83|2700.28|2692.58|2696.53|2688.83|37
1645633740000|2022-02-23 16:29:00|2696.35|2688.65|2694.72|2687.02|2696.61|2688.91|2694.54|2686.84|38
1645633750000|2022-02-23 16:29:10|2694.75|2687.05|2696.27|2688.57|2696.27|2688.57|2694.75|2687.05|37
1645633760000|2022-02-23 16:29:20|2695.95|2688.25|2696.17|2688.47|2697.46|2689.76|2695.72|2688.02|37
1645633770000|2022-02-23 16:29:30|2696.18|2688.48|2695.69|2687.99|2696.54|2688.84|2695.54|2687.84|36
1645633780000|2022-02-23 16:29:40|2695.65|2687.95|2694.93|2687.23|2695.65|2687.95|2694.82|2687.12|35
1645633790000|2022-02-23 16:29:50|2694.83|2687.13|2695.41|2687.71|2695.93|2688.23|2694.41|2686.71|38
1645633800000|2022-02-23 16:30:00|2695.43|2687.73|2696.44|2688.74|2696.5|2688.8|2695.43|2687.73|32
1645633810000|2022-02-23 16:30:10|2696.04|2688.34|2694.11|2686.41|2696.45|2688.75|2694.1|2686.4|35
1645633820000|2022-02-23 16:30:20|2694.82|2687.12|2693.39|2685.69|2694.83|2687.13|2692.75|2685.05|37
1645633830000|2022-02-23 16:30:30|2693.4|2685.7|2694.28|2686.58|2694.28|2686.58|2692.85|2685.15|35
1645633840000|2022-02-23 16:30:40|2694.62|2686.92|2698.21|2690.51|2698.21|2690.51|2694.62|2686.92|38
1645633850000|2022-02-23 16:30:50|2698.04|2690.34|2699.18|2691.48|2700.18|2692.48|2698.02|2690.32|36
1645633860000|2022-02-23 16:31:00|2699.04|2691.34|2701.17|2693.47|2701.45|2693.75|2698.42|2690.72|39
1645633870000|2022-02-23 16:31:10|2701.16|2693.46|2701.9|2694.2|2701.94|2694.24|2700.65|2692.95|39
1645633880000|2022-02-23 16:31:20|2701.59|2693.89|2702.6|2694.9|2703.17|2695.47|2701.59|2693.89|37
1645633890000|2022-02-23 16:31:30|2702.43|2694.73|2704.85|2697.15|2704.85|2697.15|2702.34|2694.64|35
1645633900000|2022-02-23 16:31:40|2704.72|2697.02|2705.22|2697.52|2705.22|2697.52|2703.56|2695.86|39
1645633910000|2022-02-23 16:31:50|2705.14|2697.44|2707.63|2699.93|2707.63|2699.93|2704.96|2697.26|39
1645633920000|2022-02-23 16:32:00|2707.45|2699.75|2706.97|2699.27|2707.47|2699.77|2706.64|2698.94|39
1645633930000|2022-02-23 16:32:10|2707.02|2699.32|2706.18|2698.48|2707.54|2699.84|2706.1|2698.4|38
1645633940000|2022-02-23 16:32:20|2705.97|2698.27|2706.17|2698.47|2706.51|2698.81|2705.49|2697.79|38
1645633950000|2022-02-23 16:32:30|2706.09|2698.39|2709.46|2701.76|2709.46|2701.76|2706.09|2698.39|37
1645633960000|2022-02-23 16:32:40|2709.29|2701.59|2710.17|2702.47|2710.72|2703.02|2709.28|2701.58|38
1645633970000|2022-02-23 16:32:50|2710.07|2702.37|2708.32|2700.62|2710.19|2702.49|2708.15|2700.45|37
1645633980000|2022-02-23 16:33:00|2708.26|2700.56|2709.24|2701.54|2709.67|2701.97|2708.26|2700.56|36
1645633990000|2022-02-23 16:33:10|2709.25|2701.55|2709.81|2702.11|2710.26|2702.56|2709.25|2701.55|37
1645634000000|2022-02-23 16:33:20|2709.83|2702.13|2711.27|2703.57|2711.82|2704.12|2709.71|2702.01|38
1645634010000|2022-02-23 16:33:30|2711.13|2703.43|2710.13|2702.43|2711.19|2703.49|2709.88|2702.18|35
1645634020000|2022-02-23 16:33:40|2710.72|2703.02|2710.71|2703.01|2711.02|2703.32|2710.28|2702.58|32
1645634030000|2022-02-23 16:33:50|2710.51|2702.81|2709.51|2701.81|2710.73|2703.03|2708.41|2700.71|32
1645634040000|2022-02-23 16:34:00|2708.85|2701.15|2708.08|2700.38|2708.92|2701.22|2707.74|2700.04|37
1645634050000|2022-02-23 16:34:10|2707.8|2700.1|2708.48|2700.78|2708.62|2700.92|2707.65|2699.95|31
1645634060000|2022-02-23 16:34:20|2708.39|2700.69|2707.71|2700.01|2708.68|2700.98|2707.63|2699.93|36
1645634070000|2022-02-23 16:34:30|2707.66|2699.96|2707.95|2700.25|2708.63|2700.93|2707.61|2699.91|37
1645634080000|2022-02-23 16:34:40|2707.92|2700.22|2709.38|2701.68|2709.38|2701.68|2707.89|2700.19|28
1645634090000|2022-02-23 16:34:50|2709.56|2701.86|2709.08|2701.38|2709.71|2702.01|2708.65|2700.95|36
1645634100000|2022-02-23 16:35:00|2709.25|2701.55|2707.47|2699.77|2709.25|2701.55|2707.39|2699.69|37
1645634110000|2022-02-23 16:35:10|2707.48|2699.78|2707.8|2700.1|2708.06|2700.36|2707.27|2699.57|36
1645634120000|2022-02-23 16:35:20|2707.78|2700.08|2707.96|2700.26|2708.49|2700.79|2707.62|2699.92|34
1645634130000|2022-02-23 16:35:30|2707.89|2700.19|2708.97|2701.27|2709.15|2701.45|2707.77|2700.07|35
1645634140000|2022-02-23 16:35:40|2709.08|2701.38|2710.48|2702.78|2710.89|2703.19|2708.83|2701.13|39
1645634150000|2022-02-23 16:35:50|2710.55|2702.85|2709.6|2701.9|2710.57|2702.87|2709.6|2701.9|37
1645634160000|2022-02-23 16:36:00|2709.86|2702.16|2711.41|2703.71|2712.43|2704.73|2709.68|2701.98|35
1645634170000|2022-02-23 16:36:10|2711.42|2703.72|2711.1|2703.4|2711.69|2703.99|2710.85|2703.15|38
1645634180000|2022-02-23 16:36:20|2710.91|2703.21|2711.97|2704.27|2712.11|2704.41|2710.86|2703.16|37
1645634190000|2022-02-23 16:36:30|2711.96|2704.26|2713.42|2705.72|2713.51|2705.81|2711.75|2704.05|38
1645634200000|2022-02-23 16:36:40|2713.17|2705.47|2714.33|2706.63|2714.36|2706.66|2713.17|2705.47|35
1645634210000|2022-02-23 16:36:50|2714.27|2706.57|2714.68|2706.98|2714.87|2707.17|2713.58|2705.88|29
1645634220000|2022-02-23 16:37:00|2714.86|2707.16|2713.72|2706.02|2714.98|2707.28|2713.34|2705.64|38
1645634230000|2022-02-23 16:37:10|2713.81|2706.11|2714.55|2706.85|2714.55|2706.85|2713.23|2705.53|38
1645634240000|2022-02-23 16:37:20|2714.67|2706.97|2716.08|2708.38|2716.24|2708.54|2714.38|2706.68|31
1645634250000|2022-02-23 16:37:30|2716.22|2708.52|2717.04|2709.34|2717.04|2709.34|2715.95|2708.25|35
1645634260000|2022-02-23 16:37:40|2716.8|2709.1|2717.93|2710.23|2718.15|2710.45|2716.8|2709.1|35
1645634270000|2022-02-23 16:37:50|2718|2710.3|2716.81|2709.11|2718.05|2710.35|2716.6|2708.9|38
1645634280000|2022-02-23 16:38:00|2717.09|2709.39|2716.01|2708.31|2717.09|2709.39|2715.99|2708.29|33
1645634290000|2022-02-23 16:38:10|2715.96|2708.26|2715.44|2707.74|2716|2708.3|2715.44|2707.74|28
1645634300000|2022-02-23 16:38:20|2715.47|2707.77|2716.25|2708.55|2716.46|2708.76|2715.24|2707.54|36
1645634310000|2022-02-23 16:38:30|2716.03|2708.33|2716.96|2709.26|2717.41|2709.71|2716.03|2708.33|35
1645634320000|2022-02-23 16:38:40|2716.93|2709.23|2717.31|2709.61|2717.65|2709.95|2716.41|2708.71|36
1645634330000|2022-02-23 16:38:50|2717.2|2709.5|2717.27|2709.57|2717.72|2710.02|2717.16|2709.46|38
1645634340000|2022-02-23 16:39:00|2717.68|2709.98|2716.78|2709.08|2717.83|2710.13|2716.41|2708.71|32
1645634350000|2022-02-23 16:39:10|2716.79|2709.09|2717.27|2709.57|2717.43|2709.73|2716.38|2708.68|34
1645634360000|2022-02-23 16:39:20|2717.25|2709.55|2716.5|2708.8|2717.27|2709.57|2716.39|2708.69|39
1645634370000|2022-02-23 16:39:30|2716.34|2708.64|2715.38|2707.68|2716.43|2708.73|2714.94|2707.24|30
1645634380000|2022-02-23 16:39:40|2715.47|2707.77|2715.56|2707.86|2716.09|2708.39|2715.46|2707.76|32
1645634390000|2022-02-23 16:39:50|2715.5|2707.8|2713.55|2705.85|2715.53|2707.83|2713.53|2705.83|37
1645634400000|2022-02-23 16:40:00|2713.27|2705.57|2715.32|2707.62|2715.46|2707.76|2713.13|2705.43|36
1645634410000|2022-02-23 16:40:10|2715.33|2707.63|2717.41|2709.71|2717.41|2709.71|2715.31|2707.61|36
1645634420000|2022-02-23 16:40:20|2717.32|2709.62|2716.17|2708.47|2717.32|2709.62|2715.94|2708.24|35
1645634430000|2022-02-23 16:40:30|2716.26|2708.56|2717.1|2709.4|2717.12|2709.42|2715.52|2707.82|39
1645634440000|2022-02-23 16:40:40|2716.65|2708.95|2716.12|2708.42|2717.11|2709.41|2715.54|2707.84|36
1645634450000|2022-02-23 16:40:50|2715.92|2708.22|2716.28|2708.58|2716.29|2708.59|2715.57|2707.87|35
1645634460000|2022-02-23 16:41:00|2716.17|2708.47|2717.2|2709.5|2718.25|2710.55|2716.13|2708.43|38
1645634470000|2022-02-23 16:41:10|2717.22|2709.52|2718.06|2710.36|2718.33|2710.63|2717.22|2709.52|38
1645634480000|2022-02-23 16:41:20|2718.13|2710.43|2717.33|2709.63|2718.28|2710.58|2717.33|2709.63|31
1645634490000|2022-02-23 16:41:30|2717.41|2709.71|2716.24|2708.54|2717.62|2709.92|2716.02|2708.32|36
1645634500000|2022-02-23 16:41:40|2716.26|2708.56|2717.46|2709.76|2717.65|2709.95|2716.25|2708.55|26
1645634510000|2022-02-23 16:41:50|2717.14|2709.44|2716.7|2709|2717.9|2710.2|2716.67|2708.97|32
1645634520000|2022-02-23 16:42:00|2716.82|2709.12|2716.15|2708.45|2717.35|2709.65|2715.72|2708.02|31
1645634530000|2022-02-23 16:42:10|2716.11|2708.41|2715.67|2707.97|2716.12|2708.42|2715.37|2707.67|28
1645634540000|2022-02-23 16:42:20|2715.7|2708|2715.87|2708.17|2716.05|2708.35|2714.84|2707.14|28
1645634550000|2022-02-23 16:42:30|2715.97|2708.27|2716.12|2708.42|2716.74|2709.04|2715.82|2708.12|31
1645634560000|2022-02-23 16:42:40|2716.06|2708.36|2715.61|2707.91|2716.22|2708.52|2715.51|2707.81|31
1645634570000|2022-02-23 16:42:50|2715.63|2707.93|2714.7|2707|2715.67|2707.97|2714.7|2707|37
1645634580000|2022-02-23 16:43:00|2714.99|2707.29|2715.5|2707.8|2716.04|2708.34|2714.99|2707.29|39
1645634590000|2022-02-23 16:43:10|2715.35|2707.65|2715.92|2708.22|2715.93|2708.23|2714.83|2707.13|30
1645634600000|2022-02-23 16:43:20|2715.99|2708.29|2716.77|2709.07|2716.88|2709.18|2715.99|2708.29|27
1645634610000|2022-02-23 16:43:30|2716.65|2708.95|2715.63|2707.93|2716.65|2708.95|2715.36|2707.66|29
1645634620000|2022-02-23 16:43:40|2715.52|2707.82|2714.8|2707.1|2715.68|2707.98|2714.8|2707.1|34
1645634630000|2022-02-23 16:43:50|2715.02|2707.32|2715.48|2707.78|2716.14|2708.44|2715.02|2707.32|36
1645634640000|2022-02-23 16:44:00|2715.26|2707.56|2715.14|2707.44|2715.26|2707.56|2713.3|2705.6|36
1645634650000|2022-02-23 16:44:10|2715.05|2707.35|2715.1|2707.4|2715.16|2707.46|2714.88|2707.18|34
1645634660000|2022-02-23 16:44:20|2715.13|2707.43|2714.28|2706.58|2715.64|2707.94|2713.87|2706.17|36
1645634670000|2022-02-23 16:44:30|2714.06|2706.36|2713.86|2706.16|2714.24|2706.54|2713.12|2705.42|35
1645634680000|2022-02-23 16:44:40|2714.11|2706.41|2715.04|2707.34|2715.45|2707.75|2714|2706.3|35
1645634690000|2022-02-23 16:44:50|2715.06|2707.36|2714.71|2707.01|2715.06|2707.36|2714.48|2706.78|29
1645634700000|2022-02-23 16:45:00|2714.64|2706.94|2712.46|2704.76|2714.69|2706.99|2712.46|2704.76|38
1645634710000|2022-02-23 16:45:10|2712.17|2704.47|2713.16|2705.46|2713.16|2705.46|2711.58|2703.88|39
1645634720000|2022-02-23 16:45:20|2713.06|2705.36|2712.51|2704.81|2713.06|2705.36|2711.35|2703.65|35
1645634730000|2022-02-23 16:45:30|2712.56|2704.86|2711.04|2703.34|2712.65|2704.95|2711.04|2703.34|40
1645634740000|2022-02-23 16:45:40|2711.51|2703.81|2711.6|2703.9|2711.86|2704.16|2711.1|2703.4|32
1645634750000|2022-02-23 16:45:50|2711.78|2704.08|2711.79|2704.09|2712.08|2704.38|2711.55|2703.85|32
1645634760000|2022-02-23 16:46:00|2711.93|2704.23|2713.86|2706.16|2713.86|2706.16|2711.89|2704.19|36
1645634770000|2022-02-23 16:46:10|2713.94|2706.24|2713.55|2705.85|2714.22|2706.52|2713.26|2705.56|34
1645634780000|2022-02-23 16:46:20|2713.58|2705.88|2713.9|2706.2|2714.02|2706.32|2713.46|2705.76|38
1645634790000|2022-02-23 16:46:30|2713.96|2706.26|2713.37|2705.67|2714.32|2706.62|2713.35|2705.65|36
1645634800000|2022-02-23 16:46:40|2713.38|2705.68|2712.32|2704.62|2713.55|2705.85|2711.88|2704.18|37
1645634810000|2022-02-23 16:46:50|2712.38|2704.68|2711.23|2703.53|2712.5|2704.8|2711.14|2703.44|32
1645634820000|2022-02-23 16:47:00|2711.47|2703.77|2711.26|2703.56|2712.53|2704.83|2711.17|2703.47|35
1645634830000|2022-02-23 16:47:10|2711.52|2703.82|2711.77|2704.07|2712.48|2704.78|2710.71|2703.01|35
1645634840000|2022-02-23 16:47:20|2711.7|2704|2712.8|2705.1|2712.94|2705.24|2711.49|2703.79|31
1645634850000|2022-02-23 16:47:30|2712.79|2705.09|2712.76|2705.06|2713.16|2705.46|2712.41|2704.71|34
1645634860000|2022-02-23 16:47:40|2712.44|2704.74|2712.2|2704.5|2712.53|2704.83|2712.11|2704.41|32
1645634870000|2022-02-23 16:47:50|2712.4|2704.7|2712.73|2705.03|2712.73|2705.03|2711.93|2704.23|26
1645634880000|2022-02-23 16:48:00|2712.79|2705.09|2712.93|2705.23|2713.28|2705.58|2712.53|2704.83|33
1645634890000|2022-02-23 16:48:10|2713.18|2705.48|2713.96|2706.26|2714.39|2706.69|2713.01|2705.31|36
1645634900000|2022-02-23 16:48:20|2714.08|2706.38|2714.7|2707|2714.72|2707.02|2713.6|2705.9|34
1645634910000|2022-02-23 16:48:30|2714.67|2706.97|2714.81|2707.11|2715|2707.3|2714.5|2706.8|30
1645634920000|2022-02-23 16:48:40|2714.98|2707.28|2715.23|2707.53|2715.23|2707.53|2714.67|2706.97|21
1645634930000|2022-02-23 16:48:50|2715.12|2707.42|2716.03|2708.33|2716.03|2708.33|2714.94|2707.24|25
1645634940000|2022-02-23 16:49:00|2715.99|2708.29|2715.71|2708.01|2716.19|2708.49|2715.21|2707.51|33
1645634950000|2022-02-23 16:49:10|2715.62|2707.92|2715.1|2707.4|2715.62|2707.92|2714.87|2707.17|36
1645634960000|2022-02-23 16:49:20|2715.12|2707.42|2715.73|2708.03|2715.76|2708.06|2715|2707.3|33
1645634970000|2022-02-23 16:49:30|2715.72|2708.02|2717.32|2709.62|2717.62|2709.92|2715.62|2707.92|37
1645634980000|2022-02-23 16:49:40|2717.33|2709.63|2718.17|2710.47|2718.66|2710.96|2717.33|2709.63|35
1645634990000|2022-02-23 16:49:50|2718.58|2710.88|2718.14|2710.44|2718.58|2710.88|2717.49|2709.79|35
1645635000000|2022-02-23 16:50:00|2718.24|2710.54|2719.47|2711.77|2719.47|2711.77|2717.68|2709.98|38
1645635010000|2022-02-23 16:50:10|2719.5|2711.8|2718.33|2710.63|2719.89|2712.19|2718.33|2710.63|36
1645635020000|2022-02-23 16:50:20|2718.22|2710.52|2716.26|2708.56|2718.54|2710.84|2716.26|2708.56|35
1645635030000|2022-02-23 16:50:30|2716.33|2708.63|2715.9|2708.2|2716.62|2708.92|2715.77|2708.07|30
1645635040000|2022-02-23 16:50:40|2715.66|2707.96|2716.41|2708.71|2716.52|2708.82|2715.6|2707.9|31
1645635050000|2022-02-23 16:50:50|2716.27|2708.57|2716.23|2708.53|2716.32|2708.62|2715.83|2708.13|24
1645635060000|2022-02-23 16:51:00|2716.3|2708.6|2716.02|2708.32|2716.83|2709.13|2715.84|2708.14|32
1645635070000|2022-02-23 16:51:10|2716|2708.3|2715.54|2707.84|2716.73|2709.03|2715.42|2707.72|25
1645635080000|2022-02-23 16:51:20|2715.63|2707.93|2713.34|2705.64|2715.64|2707.94|2713.34|2705.64|33
1645635090000|2022-02-23 16:51:30|2713.67|2705.97|2715.03|2707.33|2715.27|2707.57|2713.62|2705.92|37
1645635100000|2022-02-23 16:51:40|2715.25|2707.55|2714.21|2706.51|2715.26|2707.56|2714.19|2706.49|36
1645635110000|2022-02-23 16:51:50|2714.19|2706.49|2714.22|2706.52|2714.43|2706.73|2713.64|2705.94|36
1645635120000|2022-02-23 16:52:00|2714.18|2706.48|2714.96|2707.26|2715.08|2707.38|2714.18|2706.48|33
1645635130000|2022-02-23 16:52:10|2715|2707.3|2713.76|2706.06|2715|2707.3|2713.42|2705.72|35
1645635140000|2022-02-23 16:52:20|2713.38|2705.68|2712.23|2704.53|2713.68|2705.98|2712.18|2704.48|35
1645635150000|2022-02-23 16:52:30|2712.33|2704.63|2712.8|2705.1|2713.34|2705.64|2712.33|2704.63|30
1645635160000|2022-02-23 16:52:40|2712.56|2704.86|2713.66|2705.96|2713.66|2705.96|2712.56|2704.86|34
1645635170000|2022-02-23 16:52:50|2713.65|2705.95|2714.6|2706.9|2714.61|2706.91|2713.65|2705.95|33
1645635180000|2022-02-23 16:53:00|2714.63|2706.93|2716.04|2708.34|2716.09|2708.39|2714.63|2706.93|38
1645635190000|2022-02-23 16:53:10|2716.05|2708.35|2717.45|2709.75|2717.45|2709.75|2715.66|2707.96|29
1645635200000|2022-02-23 16:53:20|2717.35|2709.65|2719.22|2711.52|2719.46|2711.76|2717.35|2709.65|37
1645635210000|2022-02-23 16:53:30|2719.46|2711.76|2719.21|2711.51|2720.31|2712.61|2719.21|2711.51|31
1645635220000|2022-02-23 16:53:40|2719.22|2711.52|2719.83|2712.13|2720.16|2712.46|2719.22|2711.52|35
1645635230000|2022-02-23 16:53:50|2719.85|2712.15|2718.18|2710.48|2719.87|2712.17|2718.18|2710.48|32
1645635240000|2022-02-23 16:54:00|2718.15|2710.45|2718.46|2710.76|2718.76|2711.06|2718.08|2710.38|28
1645635250000|2022-02-23 16:54:10|2718.44|2710.74|2718.95|2711.25|2718.95|2711.25|2718.1|2710.4|31
1645635260000|2022-02-23 16:54:20|2719.39|2711.69|2718|2710.3|2719.8|2712.1|2717.92|2710.22|36
1645635270000|2022-02-23 16:54:30|2718.15|2710.45|2717.6|2709.9|2718.46|2710.76|2717.01|2709.31|34
1645635280000|2022-02-23 16:54:40|2717.7|2710|2718.18|2710.48|2718.37|2710.67|2717.11|2709.41|36
1645635290000|2022-02-23 16:54:50|2718.22|2710.52|2718.76|2711.06|2718.84|2711.14|2718.08|2710.38|30
1645635300000|2022-02-23 16:55:00|2719|2711.3|2719.33|2711.63|2719.46|2711.76|2718.85|2711.15|35
1645635310000|2022-02-23 16:55:10|2719.37|2711.67|2719.1|2711.4|2720.16|2712.46|2719.1|2711.4|39
1645635320000|2022-02-23 16:55:20|2719.13|2711.43|2719.06|2711.36|2719.37|2711.67|2718.99|2711.29|34
1645635330000|2022-02-23 16:55:30|2718.86|2711.16|2718.83|2711.13|2718.97|2711.27|2718.01|2710.31|32
1645635340000|2022-02-23 16:55:40|2718.94|2711.24|2719.31|2711.61|2719.51|2711.81|2718.69|2710.99|35
1645635350000|2022-02-23 16:55:50|2719.3|2711.6|2720.37|2712.67|2720.37|2712.67|2719.27|2711.57|30
1645635360000|2022-02-23 16:56:00|2720.4|2712.7|2720.1|2712.4|2720.4|2712.7|2719.71|2712.01|32
1645635370000|2022-02-23 16:56:10|2719.97|2712.27|2718.09|2710.39|2720.08|2712.38|2718.09|2710.39|33
1645635380000|2022-02-23 16:56:20|2717.95|2710.25|2717.92|2710.22|2718.15|2710.45|2717.48|2709.78|34
1645635390000|2022-02-23 16:56:30|2717.93|2710.23|2717.18|2709.48|2718.66|2710.96|2717.12|2709.42|33
1645635400000|2022-02-23 16:56:40|2717.19|2709.49|2716.78|2709.08|2717.24|2709.54|2716.78|2709.08|33
1645635410000|2022-02-23 16:56:50|2717.01|2709.31|2717.46|2709.76|2717.47|2709.77|2716.97|2709.27|33
1645635420000|2022-02-23 16:57:00|2717.35|2709.65|2717.01|2709.31|2717.35|2709.65|2716.49|2708.79|35
1645635430000|2022-02-23 16:57:10|2716.96|2709.26|2718.5|2710.8|2718.57|2710.87|2716.88|2709.18|35
1645635440000|2022-02-23 16:57:20|2718.64|2710.94|2718.24|2710.54|2718.81|2711.11|2717.9|2710.2|36
1645635450000|2022-02-23 16:57:30|2718.16|2710.46|2718|2710.3|2718.53|2710.83|2717.61|2709.91|28
1645635460000|2022-02-23 16:57:40|2718.07|2710.37|2719.12|2711.42|2719.39|2711.69|2718.05|2710.35|33
1645635470000|2022-02-23 16:57:50|2719.13|2711.43|2718.2|2710.5|2719.3|2711.6|2718.2|2710.5|28
1645635480000|2022-02-23 16:58:00|2718.03|2710.33|2719.42|2711.72|2719.49|2711.79|2717.1|2709.4|37
1645635490000|2022-02-23 16:58:10|2719.41|2711.71|2718.72|2711.02|2719.78|2712.08|2718.61|2710.91|31
1645635500000|2022-02-23 16:58:20|2718.71|2711.01|2717.53|2709.83|2718.95|2711.25|2717.53|2709.83|33
1645635510000|2022-02-23 16:58:30|2717.47|2709.77|2717.77|2710.07|2717.77|2710.07|2716.97|2709.27|31
1645635520000|2022-02-23 16:58:40|2717.75|2710.05|2717.29|2709.59|2717.75|2710.05|2717.19|2709.49|31
1645635530000|2022-02-23 16:58:50|2717.16|2709.46|2716.87|2709.17|2717.16|2709.46|2716.58|2708.88|30
1645635540000|2022-02-23 16:59:00|2716.92|2709.22|2715.91|2708.21|2716.92|2709.22|2715.91|2708.21|26
1645635550000|2022-02-23 16:59:10|2716.17|2708.47|2716.19|2708.49|2716.92|2709.22|2716.09|2708.39|29
1645635560000|2022-02-23 16:59:20|2716.15|2708.45|2716.7|2709|2716.9|2709.2|2716.06|2708.36|26
1645635570000|2022-02-23 16:59:30|2716.69|2708.99|2716.82|2709.12|2716.98|2709.28|2716.58|2708.88|25
1645635580000|2022-02-23 16:59:40|2716.83|2709.13|2716.78|2709.08|2716.83|2709.13|2716.52|2708.82|30
1645635590000|2022-02-23 16:59:50|2716.66|2708.96|2716.39|2708.69|2716.72|2709.02|2716.16|2708.46|31
1645635600000|2022-02-23 17:00:00|2716.43|2708.73|2716.96|2709.26|2717.63|2709.93|2716.35|2708.65|27
1645635610000|2022-02-23 17:00:10|2716.5|2708.8|2716.33|2708.63|2716.62|2708.92|2715.92|2708.22|32
1645635620000|2022-02-23 17:00:20|2716.31|2708.61|2715.3|2707.6|2716.38|2708.68|2715.14|2707.44|37
1645635630000|2022-02-23 17:00:30|2715.31|2707.61|2715.83|2708.13|2715.88|2708.18|2714.78|2707.08|30
1645635640000|2022-02-23 17:00:40|2715.82|2708.12|2714.94|2707.24|2715.82|2708.12|2714.64|2706.94|34
1645635650000|2022-02-23 17:00:50|2714.97|2707.27|2715|2707.3|2715.66|2707.96|2714.65|2706.95|36
1645635660000|2022-02-23 17:01:00|2714.92|2707.22|2715.85|2708.15|2716.34|2708.64|2714.92|2707.22|37
1645635670000|2022-02-23 17:01:10|2715.82|2708.12|2716.24|2708.54|2716.49|2708.79|2715.69|2707.99|32
1645635680000|2022-02-23 17:01:20|2716.21|2708.51|2715.99|2708.29|2716.51|2708.81|2715.52|2707.82|32
1645635690000|2022-02-23 17:01:30|2716|2708.3|2714.12|2706.42|2716|2708.3|2714.04|2706.34|29
1645635700000|2022-02-23 17:01:40|2714.13|2706.43|2714.42|2706.72|2714.99|2707.29|2714.01|2706.31|32
1645635710000|2022-02-23 17:01:50|2714.41|2706.71|2713.96|2706.26|2714.74|2707.04|2713.49|2705.79|30
1645635720000|2022-02-23 17:02:00|2713.91|2706.21|2712.31|2704.61|2713.91|2706.21|2712.31|2704.61|34
1645635730000|2022-02-23 17:02:10|2712.24|2704.54|2712.57|2704.87|2713.21|2705.51|2712.24|2704.54|33
1645635740000|2022-02-23 17:02:20|2712.97|2705.27|2714.48|2706.78|2715.09|2707.39|2712.97|2705.27|37
1645635750000|2022-02-23 17:02:30|2714.45|2706.75|2713.52|2705.82|2714.94|2707.24|2713.52|2705.82|35
1645635760000|2022-02-23 17:02:40|2713.53|2705.83|2714.49|2706.79|2714.49|2706.79|2713.47|2705.77|27
1645635770000|2022-02-23 17:02:50|2714.46|2706.76|2713.72|2706.02|2714.46|2706.76|2713.72|2706.02|25
1645635780000|2022-02-23 17:03:00|2713.71|2706.01|2713.67|2705.97|2714.56|2706.86|2713.51|2705.81|35
1645635790000|2022-02-23 17:03:10|2713.72|2706.02|2713.82|2706.12|2714.21|2706.51|2713.61|2705.91|34
1645635800000|2022-02-23 17:03:20|2713.86|2706.16|2713.07|2705.37|2714.23|2706.53|2713.07|2705.37|28
1645635810000|2022-02-23 17:03:30|2713.1|2705.4|2712.46|2704.76|2713.1|2705.4|2712.46|2704.76|20
1645635820000|2022-02-23 17:03:40|2712.45|2704.75|2713.56|2705.86|2713.65|2705.95|2712.37|2704.67|30
1645635830000|2022-02-23 17:03:50|2713.55|2705.85|2712.99|2705.29|2713.55|2705.85|2712.9|2705.2|30
1645635840000|2022-02-23 17:04:00|2713.06|2705.36|2713.56|2705.86|2713.68|2705.98|2713.02|2705.32|37
1645635850000|2022-02-23 17:04:10|2713.57|2705.87|2713.21|2705.51|2713.61|2705.91|2713.19|2705.49|18
1645635860000|2022-02-23 17:04:20|2713|2705.3|2712.22|2704.52|2713|2705.3|2711.86|2704.16|31
1645635870000|2022-02-23 17:04:30|2711.86|2704.16|2712.03|2704.33|2712.6|2704.9|2711.86|2704.16|15
1645635880000|2022-02-23 17:04:40|2712.07|2704.37|2711.89|2704.19|2712.16|2704.46|2711.88|2704.18|7
1645635890000|2022-02-23 17:04:50|2711.9|2704.2|2712.42|2704.72|2712.68|2704.98|2711.9|2704.2|30
1645635900000|2022-02-23 17:05:00|2712.4|2704.7|2710.96|2703.26|2713.12|2705.42|2710.96|2703.26|32
1645635910000|2022-02-23 17:05:10|2710.98|2703.28|2710.54|2702.84|2711.51|2703.81|2709.81|2702.11|26
1645635920000|2022-02-23 17:05:20|2710.67|2702.97|2710.8|2703.1|2711.05|2703.35|2710.45|2702.75|36
1645635930000|2022-02-23 17:05:30|2710.78|2703.08|2711.5|2703.8|2711.8|2704.1|2710.78|2703.08|30
1645635940000|2022-02-23 17:05:40|2711.54|2703.84|2712.26|2704.56|2712.41|2704.71|2711.49|2703.79|34
1645635950000|2022-02-23 17:05:50|2712.18|2704.48|2711.8|2704.1|2712.31|2704.61|2711.8|2704.1|20
1645635960000|2022-02-23 17:06:00|2711.77|2704.07|2711.1|2703.4|2711.77|2704.07|2710.73|2703.03|35
1645635970000|2022-02-23 17:06:10|2710.82|2703.12|2710.97|2703.27|2711.13|2703.43|2710.29|2702.59|26
1645635980000|2022-02-23 17:06:20|2711|2703.3|2710.45|2702.75|2711|2703.3|2710.34|2702.64|29
1645635990000|2022-02-23 17:06:30|2710.44|2702.74|2709.99|2702.29|2710.63|2702.93|2709.59|2701.89|28
1645636000000|2022-02-23 17:06:40|2709.69|2701.99|2710.26|2702.56|2710.4|2702.7|2709.65|2701.95|26
1645636010000|2022-02-23 17:06:50|2710.23|2702.53|2710.74|2703.04|2710.89|2703.19|2709.82|2702.12|35
1645636020000|2022-02-23 17:07:00|2710.34|2702.64|2710.21|2702.51|2711.36|2703.66|2709.9|2702.2|36
1645636030000|2022-02-23 17:07:10|2709.93|2702.23|2710.45|2702.75|2711.17|2703.47|2709.93|2702.23|31
1645636040000|2022-02-23 17:07:20|2710.44|2702.74|2710.95|2703.25|2711.07|2703.37|2710.44|2702.74|30
1645636050000|2022-02-23 17:07:30|2710.96|2703.26|2709.86|2702.16|2711|2703.3|2709.86|2702.16|30
1645636060000|2022-02-23 17:07:40|2709.76|2702.06|2710.45|2702.75|2711.19|2703.49|2709.76|2702.06|29
1645636070000|2022-02-23 17:07:50|2710.93|2703.23|2711.22|2703.52|2711.26|2703.56|2710.46|2702.76|28
1645636080000|2022-02-23 17:08:00|2711.2|2703.5|2711.05|2703.35|2711.3|2703.6|2710.85|2703.15|29
1645636090000|2022-02-23 17:08:10|2710.86|2703.16|2712|2704.3|2712.17|2704.47|2710.86|2703.16|31
1645636100000|2022-02-23 17:08:20|2711.99|2704.29|2712.15|2704.45|2712.75|2705.05|2711.91|2704.21|32
1645636110000|2022-02-23 17:08:30|2712.14|2704.44|2713.06|2705.36|2713.06|2705.36|2712.14|2704.44|27
1645636120000|2022-02-23 17:08:40|2712.86|2705.16|2712.31|2704.61|2712.88|2705.18|2711.88|2704.18|17
1645636130000|2022-02-23 17:08:50|2712.27|2704.57|2713.1|2705.4|2713.1|2705.4|2712.26|2704.56|17
1645636140000|2022-02-23 17:09:00|2713.11|2705.41|2712.51|2704.81|2713.45|2705.75|2712.37|2704.67|28
1645636150000|2022-02-23 17:09:10|2712.5|2704.8|2712.07|2704.37|2712.82|2705.12|2711.76|2704.06|29
1645636160000|2022-02-23 17:09:20|2712.17|2704.47|2712.05|2704.35|2712.25|2704.55|2711.72|2704.02|30
1645636170000|2022-02-23 17:09:30|2711.68|2703.98|2712.39|2704.69|2712.57|2704.87|2711.68|2703.98|28
1645636180000|2022-02-23 17:09:40|2712.4|2704.7|2712.83|2705.13|2712.83|2705.13|2711.61|2703.91|33
1645636190000|2022-02-23 17:09:50|2712.82|2705.12|2713.99|2706.29|2713.99|2706.29|2712.68|2704.98|34
1645636200000|2022-02-23 17:10:00|2714|2706.3|2715.47|2707.77|2715.57|2707.87|2713.79|2706.09|33
1645636210000|2022-02-23 17:10:10|2715.23|2707.53|2717.46|2709.76|2717.46|2709.76|2714.22|2706.52|36
1645636220000|2022-02-23 17:10:20|2717.21|2709.51|2716.57|2708.87|2717.62|2709.92|2715.55|2707.85|40
1645636230000|2022-02-23 17:10:30|2716.63|2708.93|2717.21|2709.51|2717.21|2709.51|2716.09|2708.39|38
1645636240000|2022-02-23 17:10:40|2716.9|2709.2|2715.52|2707.82|2717.19|2709.49|2715.12|2707.42|37
1645636250000|2022-02-23 17:10:50|2715.61|2707.91|2714.83|2707.13|2715.92|2708.22|2714.43|2706.73|36
1645636260000|2022-02-23 17:11:00|2714.54|2706.84|2712.01|2704.31|2715.01|2707.31|2711.49|2703.79|36
1645636270000|2022-02-23 17:11:10|2711.76|2704.06|2710.66|2702.96|2711.94|2704.24|2709.96|2702.26|38
1645636280000|2022-02-23 17:11:20|2710.6|2702.9|2711.05|2703.35|2711.4|2703.7|2710.6|2702.9|39
1645636290000|2022-02-23 17:11:30|2711.04|2703.34|2711.44|2703.74|2711.89|2704.19|2711.04|2703.34|36
1645636300000|2022-02-23 17:11:40|2711.48|2703.78|2711.77|2704.07|2711.99|2704.29|2711.21|2703.51|37
1645636310000|2022-02-23 17:11:50|2711.56|2703.86|2711.69|2703.99|2711.7|2704|2711.24|2703.54|32
1645636320000|2022-02-23 17:12:00|2711.68|2703.98|2712|2704.3|2712.51|2704.81|2711.68|2703.98|36
1645636330000|2022-02-23 17:12:10|2711.92|2704.22|2713.21|2705.51|2713.24|2705.54|2711.92|2704.22|34
1645636340000|2022-02-23 17:12:20|2713.17|2705.47|2713.19|2705.49|2713.27|2705.57|2712.65|2704.95|35
1645636350000|2022-02-23 17:12:30|2713.27|2705.57|2713.78|2706.08|2714.04|2706.34|2713.27|2705.57|37
1645636360000|2022-02-23 17:12:40|2713.72|2706.02|2713.98|2706.28|2714.47|2706.77|2713.67|2705.97|35
1645636370000|2022-02-23 17:12:50|2714.08|2706.38|2713.73|2706.03|2714.17|2706.47|2713.53|2705.83|35
1645636380000|2022-02-23 17:13:00|2713.74|2706.04|2712.96|2705.26|2713.94|2706.24|2712.31|2704.61|37
1645636390000|2022-02-23 17:13:10|2713.13|2705.43|2713.23|2705.53|2713.95|2706.25|2712.91|2705.21|35
1645636400000|2022-02-23 17:13:20|2713.09|2705.39|2712.69|2704.99|2713.33|2705.63|2712.24|2704.54|34
1645636410000|2022-02-23 17:13:30|2712.7|2705|2712.51|2704.81|2712.92|2705.22|2712.22|2704.52|35
1645636420000|2022-02-23 17:13:40|2712.81|2705.11|2712.56|2704.86|2713.3|2705.6|2712.22|2704.52|36
1645636430000|2022-02-23 17:13:50|2712.55|2704.85|2711.9|2704.2|2712.55|2704.85|2711.51|2703.81|32
1645636440000|2022-02-23 17:14:00|2712.68|2704.98|2714.29|2706.59|2714.29|2706.59|2712.59|2704.89|39
1645636450000|2022-02-23 17:14:10|2714.32|2706.62|2715.65|2707.95|2715.87|2708.17|2714.23|2706.53|34
1645636460000|2022-02-23 17:14:20|2715.67|2707.97|2716.08|2708.38|2716.42|2708.72|2715.67|2707.97|29
1645636470000|2022-02-23 17:14:30|2715.93|2708.23|2714.97|2707.27|2715.93|2708.23|2714.14|2706.44|22
1645636480000|2022-02-23 17:14:40|2715.02|2707.32|2714.46|2706.76|2715.02|2707.32|2714.35|2706.65|27
1645636490000|2022-02-23 17:14:50|2714.24|2706.54|2717.26|2709.56|2717.26|2709.56|2714.2|2706.5|37
1645636500000|2022-02-23 17:15:00|2717.46|2709.76|2717.82|2710.12|2718.84|2711.14|2717.27|2709.57|32
1645636510000|2022-02-23 17:15:10|2717.93|2710.23|2723.77|2716.07|2723.77|2716.07|2717.93|2710.23|37
1645636520000|2022-02-23 17:15:20|2724.06|2716.36|2723.68|2715.98|2724.52|2716.82|2722.99|2715.29|37
1645636530000|2022-02-23 17:15:30|2723.81|2716.11|2728.39|2720.69|2728.97|2721.27|2723.81|2716.11|37
1645636540000|2022-02-23 17:15:40|2728.41|2720.71|2727.61|2719.91|2728.79|2721.09|2727.37|2719.67|39
1645636550000|2022-02-23 17:15:50|2727.57|2719.87|2727.36|2719.66|2727.57|2719.87|2726.42|2718.72|39
1645636560000|2022-02-23 17:16:00|2727.29|2719.59|2727.82|2720.12|2728.16|2720.46|2726.52|2718.82|37
1645636570000|2022-02-23 17:16:10|2727.58|2719.88|2729.41|2721.71|2729.44|2721.74|2727.58|2719.88|38
1645636580000|2022-02-23 17:16:20|2729.33|2721.63|2731.67|2723.97|2732.53|2724.83|2729.3|2721.6|38
1645636590000|2022-02-23 17:16:30|2731.07|2723.37|2731.88|2724.18|2732.58|2724.88|2731.05|2723.35|38
1645636600000|2022-02-23 17:16:40|2732.01|2724.31|2730.42|2722.72|2732.32|2724.62|2729.93|2722.23|37
1645636610000|2022-02-23 17:16:50|2730.09|2722.39|2729.84|2722.14|2730.54|2722.84|2729.84|2722.14|36
1645636620000|2022-02-23 17:17:00|2729.81|2722.11|2728.98|2721.28|2729.99|2722.29|2728.98|2721.28|39
1645636630000|2022-02-23 17:17:10|2728.79|2721.09|2727.22|2719.52|2728.79|2721.09|2727.22|2719.52|34
1645636640000|2022-02-23 17:17:20|2727.26|2719.56|2726.88|2719.18|2727.88|2720.18|2726.57|2718.87|33
1645636650000|2022-02-23 17:17:30|2727.38|2719.68|2727.87|2720.17|2728.58|2720.88|2727.31|2719.61|36
1645636660000|2022-02-23 17:17:40|2727.6|2719.9|2727.77|2720.07|2727.96|2720.26|2726.95|2719.25|31
1645636670000|2022-02-23 17:17:50|2728.29|2720.59|2725.38|2717.68|2728.3|2720.6|2725.38|2717.68|38
1645636680000|2022-02-23 17:18:00|2724.99|2717.29|2723.47|2715.77|2725.23|2717.53|2723.3|2715.6|35
1645636690000|2022-02-23 17:18:10|2722.85|2715.15|2724.34|2716.64|2724.53|2716.83|2722.81|2715.11|35
1645636700000|2022-02-23 17:18:20|2724.8|2717.1|2725.13|2717.43|2725.61|2717.91|2724.56|2716.86|37
1645636710000|2022-02-23 17:18:30|2725.34|2717.64|2726.68|2718.98|2727.53|2719.83|2725.19|2717.49|40
1645636720000|2022-02-23 17:18:40|2727.02|2719.32|2727.16|2719.46|2727.52|2719.82|2726.47|2718.77|36
1645636730000|2022-02-23 17:18:50|2727.15|2719.45|2729.2|2721.5|2729.73|2722.03|2726.51|2718.81|36
1645636740000|2022-02-23 17:19:00|2729.21|2721.51|2727.54|2719.84|2729.21|2721.51|2727.12|2719.42|39
1645636750000|2022-02-23 17:19:10|2727.71|2720.01|2727.87|2720.17|2727.91|2720.21|2727.21|2719.51|36
1645636760000|2022-02-23 17:19:20|2727.9|2720.2|2728.23|2720.53|2728.59|2720.89|2727.47|2719.77|34
1645636770000|2022-02-23 17:19:30|2728.09|2720.39|2728.98|2721.28|2729.39|2721.69|2728|2720.3|38
1645636780000|2022-02-23 17:19:40|2728.97|2721.27|2729.93|2722.23|2729.94|2722.24|2728.97|2721.27|37
1645636790000|2022-02-23 17:19:50|2729.91|2722.21|2730.4|2722.7|2730.54|2722.84|2729.86|2722.16|38
1645636800000|2022-02-23 17:20:00|2730.32|2722.62|2728.95|2721.25|2730.38|2722.68|2728.83|2721.13|40
1645636810000|2022-02-23 17:20:10|2728.92|2721.22|2728.76|2721.06|2729.01|2721.31|2728.4|2720.7|33
1645636820000|2022-02-23 17:20:20|2728.53|2720.83|2728.75|2721.05|2729.19|2721.49|2728.43|2720.73|36
1645636830000|2022-02-23 17:20:30|2728.74|2721.04|2729.6|2721.9|2729.79|2722.09|2728.62|2720.92|36
1645636840000|2022-02-23 17:20:40|2729.73|2722.03|2728.78|2721.08|2729.73|2722.03|2728.76|2721.06|31
1645636850000|2022-02-23 17:20:50|2728.96|2721.26|2729.42|2721.72|2729.57|2721.87|2728.77|2721.07|37
1645636860000|2022-02-23 17:21:00|2729.48|2721.78|2730.24|2722.54|2730.66|2722.96|2729.42|2721.72|30
1645636870000|2022-02-23 17:21:10|2730.21|2722.51|2730.59|2722.89|2730.62|2722.92|2729.57|2721.87|39
1645636880000|2022-02-23 17:21:20|2731.29|2723.59|2732.98|2725.28|2733.55|2725.85|2731.11|2723.41|38
1645636890000|2022-02-23 17:21:30|2733.13|2725.43|2733.81|2726.11|2734.34|2726.64|2732.79|2725.09|38
1645636900000|2022-02-23 17:21:40|2733.68|2725.98|2734.11|2726.41|2734.67|2726.97|2733.55|2725.85|37
1645636910000|2022-02-23 17:21:50|2733.9|2726.2|2734.13|2726.43|2734.46|2726.76|2733.81|2726.11|35
1645636920000|2022-02-23 17:22:00|2734.07|2726.37|2733.09|2725.39|2734.07|2726.37|2732.59|2724.89|28
1645636930000|2022-02-23 17:22:10|2733.11|2725.41|2732.03|2724.33|2733.3|2725.6|2732.02|2724.32|26
1645636940000|2022-02-23 17:22:20|2731.96|2724.26|2731.62|2723.92|2733|2725.3|2730.94|2723.24|32
1645636950000|2022-02-23 17:22:30|2731.64|2723.94|2732.16|2724.46|2732.46|2724.76|2731.49|2723.79|35
1645636960000|2022-02-23 17:22:40|2732.12|2724.42|2733.36|2725.66|2733.37|2725.67|2731.86|2724.16|34
1645636970000|2022-02-23 17:22:50|2733.42|2725.72|2734.74|2727.04|2734.74|2727.04|2733.23|2725.53|35
1645636980000|2022-02-23 17:23:00|2734.72|2727.02|2733.89|2726.19|2734.85|2727.15|2733.89|2726.19|36
1645636990000|2022-02-23 17:23:10|2733.92|2726.22|2734.62|2726.92|2734.64|2726.94|2733.91|2726.21|36
1645637000000|2022-02-23 17:23:20|2734.73|2727.03|2735.18|2727.48|2735.31|2727.61|2734.62|2726.92|32
1645637010000|2022-02-23 17:23:30|2735.2|2727.5|2735.27|2727.57|2735.53|2727.83|2734.95|2727.25|32
1645637020000|2022-02-23 17:23:40|2735.42|2727.72|2732.86|2725.16|2735.42|2727.72|2732.85|2725.15|36
1645637030000|2022-02-23 17:23:50|2732.8|2725.1|2732.89|2725.19|2732.97|2725.27|2732.17|2724.47|32
1645637040000|2022-02-23 17:24:00|2732.87|2725.17|2733.73|2726.03|2733.91|2726.21|2732.05|2724.35|36
1645637050000|2022-02-23 17:24:10|2733.77|2726.07|2733.46|2725.76|2734.13|2726.43|2733.46|2725.76|36
1645637060000|2022-02-23 17:24:20|2733.4|2725.7|2732.92|2725.22|2733.4|2725.7|2732.75|2725.05|31
1645637070000|2022-02-23 17:24:30|2733.14|2725.44|2733.6|2725.9|2734.04|2726.34|2733.14|2725.44|37
1645637080000|2022-02-23 17:24:40|2733.63|2725.93|2732.64|2724.94|2733.63|2725.93|2732.64|2724.94|40
1645637090000|2022-02-23 17:24:50|2732.62|2724.92|2732.93|2725.23|2733.05|2725.35|2732.56|2724.86|29
1645637100000|2022-02-23 17:25:00|2732.75|2725.05|2731.58|2723.88|2732.75|2725.05|2731.47|2723.77|36
1645637110000|2022-02-23 17:25:10|2731.56|2723.86|2729.29|2721.59|2731.56|2723.86|2729.29|2721.59|36
1645637120000|2022-02-23 17:25:20|2729.39|2721.69|2729.57|2721.87|2729.74|2722.04|2729.26|2721.56|30
1645637130000|2022-02-23 17:25:30|2729.56|2721.86|2729.97|2722.27|2729.97|2722.27|2728.54|2720.84|32
1645637140000|2022-02-23 17:25:40|2730.07|2722.37|2728.97|2721.27|2730.22|2722.52|2728.83|2721.13|37
1645637150000|2022-02-23 17:25:50|2728.92|2721.22|2728.72|2721.02|2728.99|2721.29|2728.07|2720.37|30
1645637160000|2022-02-23 17:26:00|2728.71|2721.01|2730.52|2722.82|2730.52|2722.82|2728.67|2720.97|38
1645637170000|2022-02-23 17:26:10|2730.44|2722.74|2729.51|2721.81|2730.53|2722.83|2729.51|2721.81|32
1645637180000|2022-02-23 17:26:20|2729.5|2721.8|2729.51|2721.81|2730.12|2722.42|2729.07|2721.37|33
1645637190000|2022-02-23 17:26:30|2729.54|2721.84|2727.43|2719.73|2729.54|2721.84|2727.43|2719.73|29
1645637200000|2022-02-23 17:26:40|2727.3|2719.6|2728.35|2720.65|2728.75|2721.05|2727.05|2719.35|38
1645637210000|2022-02-23 17:26:50|2728.36|2720.66|2726.56|2718.86|2728.36|2720.66|2726.25|2718.55|36
1645637220000|2022-02-23 17:27:00|2726.55|2718.85|2728.34|2720.64|2728.51|2720.81|2725.33|2717.63|35
1645637230000|2022-02-23 17:27:10|2728.23|2720.53|2729.93|2722.23|2730.03|2722.33|2728.23|2720.53|38
1645637240000|2022-02-23 17:27:20|2730.22|2722.52|2726.07|2718.37|2730.29|2722.59|2726.07|2718.37|40
1645637250000|2022-02-23 17:27:30|2726.13|2718.43|2726.24|2718.54|2726.73|2719.03|2725.82|2718.12|39
1645637260000|2022-02-23 17:27:40|2726.3|2718.6|2726.32|2718.62|2726.77|2719.07|2725.89|2718.19|37
1645637270000|2022-02-23 17:27:50|2726.33|2718.63|2725.95|2718.25|2726.45|2718.75|2724.52|2716.82|37
1645637280000|2022-02-23 17:28:00|2726.04|2718.34|2725.79|2718.09|2726.58|2718.88|2725.72|2718.02|31
1645637290000|2022-02-23 17:28:10|2725.83|2718.13|2726.55|2718.85|2726.65|2718.95|2725.61|2717.91|36
1645637300000|2022-02-23 17:28:20|2726.41|2718.71|2726.51|2718.81|2726.73|2719.03|2726.07|2718.37|33
1645637310000|2022-02-23 17:28:30|2726.37|2718.67|2726.48|2718.78|2727.9|2720.2|2726.37|2718.67|38
1645637320000|2022-02-23 17:28:40|2726.29|2718.59|2724.53|2716.83|2726.29|2718.59|2724.29|2716.59|36
1645637330000|2022-02-23 17:28:50|2724.35|2716.65|2724.15|2716.45|2724.35|2716.65|2723.18|2715.48|36
1645637340000|2022-02-23 17:29:00|2724.14|2716.44|2725.68|2717.98|2725.77|2718.07|2723.62|2715.92|40
1645637350000|2022-02-23 17:29:10|2725.63|2717.93|2725.92|2718.22|2725.95|2718.25|2724.74|2717.04|36
1645637360000|2022-02-23 17:29:20|2725.93|2718.23|2726.21|2718.51|2726.53|2718.83|2725.66|2717.96|36
1645637370000|2022-02-23 17:29:30|2726.2|2718.5|2725.48|2717.78|2726.2|2718.5|2724.36|2716.66|40
1645637380000|2022-02-23 17:29:40|2725.43|2717.73|2724.7|2717|2725.53|2717.83|2724.32|2716.62|27
1645637390000|2022-02-23 17:29:50|2724.66|2716.96|2724.18|2716.48|2724.68|2716.98|2723.97|2716.27|34
1645637400000|2022-02-23 17:30:00|2724.08|2716.38|2724.16|2716.46|2725.41|2717.71|2724.01|2716.31|30
1645637410000|2022-02-23 17:30:10|2724.13|2716.43|2722.64|2714.94|2724.13|2716.43|2722.01|2714.31|34
1645637420000|2022-02-23 17:30:20|2722.61|2714.91|2721.86|2714.16|2722.64|2714.94|2721.86|2714.16|25
1645637430000|2022-02-23 17:30:30|2722.03|2714.33|2721.23|2713.53|2722.28|2714.58|2721.16|2713.46|31
1645637440000|2022-02-23 17:30:40|2721.15|2713.45|2721.1|2713.4|2721.49|2713.79|2720.13|2712.43|20
1645637450000|2022-02-23 17:30:50|2721.14|2713.44|2719.37|2711.67|2721.19|2713.49|2718.14|2710.44|38
1645637460000|2022-02-23 17:31:00|2719.38|2711.68|2719.92|2712.22|2720.4|2712.7|2719.38|2711.68|30
1645637470000|2022-02-23 17:31:10|2719.34|2711.64|2719.39|2711.69|2719.93|2712.23|2718.85|2711.15|34
1645637480000|2022-02-23 17:31:20|2719.35|2711.65|2717.77|2710.07|2720.06|2712.36|2717.77|2710.07|34
1645637490000|2022-02-23 17:31:30|2717.72|2710.02|2718.39|2710.69|2718.73|2711.03|2717.41|2709.71|31
1645637500000|2022-02-23 17:31:40|2718.42|2710.72|2717.52|2709.82|2718.42|2710.72|2717|2709.3|33
1645637510000|2022-02-23 17:31:50|2717.53|2709.83|2716.98|2709.28|2718.16|2710.46|2716.97|2709.27|37
1645637520000|2022-02-23 17:32:00|2717|2709.3|2714.27|2706.57|2717.4|2709.7|2714.22|2706.52|39
1645637530000|2022-02-23 17:32:10|2714.69|2706.99|2715.21|2707.51|2715.21|2707.51|2714.16|2706.46|33
1645637540000|2022-02-23 17:32:20|2715.2|2707.5|2714.98|2707.28|2716.46|2708.76|2714.46|2706.76|37
1645637550000|2022-02-23 17:32:30|2714.96|2707.26|2713.08|2705.38|2714.96|2707.26|2712.31|2704.61|39
1645637560000|2022-02-23 17:32:40|2712.98|2705.28|2712.12|2704.42|2713.34|2705.64|2710.87|2703.17|37
1645637570000|2022-02-23 17:32:50|2712.06|2704.36|2711.55|2703.85|2712.22|2704.52|2711.05|2703.35|37
1645637580000|2022-02-23 17:33:00|2711.54|2703.84|2711.09|2703.39|2712.61|2704.91|2710.89|2703.19|39
1645637590000|2022-02-23 17:33:10|2711.13|2703.43|2712.06|2704.36|2712.69|2704.99|2710.86|2703.16|39
1645637600000|2022-02-23 17:33:20|2712.19|2704.49|2712.73|2705.03|2712.89|2705.19|2712.04|2704.34|39
1645637610000|2022-02-23 17:33:30|2712.75|2705.05|2712.19|2704.49|2712.84|2705.14|2711.94|2704.24|37
1645637620000|2022-02-23 17:33:40|2712.17|2704.47|2712.47|2704.77|2712.87|2705.17|2711.93|2704.23|32
1645637630000|2022-02-23 17:33:50|2712.5|2704.8|2713.11|2705.41|2713.33|2705.63|2712.39|2704.69|31
1645637640000|2022-02-23 17:34:00|2713.13|2705.43|2711.88|2704.18|2714.15|2706.45|2711.66|2703.96|37
1645637650000|2022-02-23 17:34:10|2711.87|2704.17|2711.53|2703.83|2712.08|2704.38|2711.53|2703.83|28
1645637660000|2022-02-23 17:34:20|2711.52|2703.82|2710.07|2702.37|2711.76|2704.06|2709.53|2701.83|35
1645637670000|2022-02-23 17:34:30|2709.6|2701.9|2708.24|2700.54|2710.05|2702.35|2708.24|2700.54|36
1645637680000|2022-02-23 17:34:40|2708.25|2700.55|2705.68|2697.98|2708.25|2700.55|2705.34|2697.64|36
1645637690000|2022-02-23 17:34:50|2705.86|2698.16|2705.82|2698.12|2706.29|2698.59|2704.97|2697.27|38
1645637700000|2022-02-23 17:35:00|2705.69|2697.99|2707.62|2699.92|2707.62|2699.92|2705.62|2697.92|40
1645637710000|2022-02-23 17:35:10|2707.65|2699.95|2705.91|2698.21|2708.02|2700.32|2705.91|2698.21|33
1645637720000|2022-02-23 17:35:20|2705.98|2698.28|2704.89|2697.19|2706.11|2698.41|2704.76|2697.06|35
1645637730000|2022-02-23 17:35:30|2704.9|2697.2|2703.38|2695.68|2704.9|2697.2|2702.4|2694.7|38
1645637740000|2022-02-23 17:35:40|2703.41|2695.71|2702.6|2694.9|2703.55|2695.85|2702.32|2694.62|35
1645637750000|2022-02-23 17:35:50|2702.27|2694.57|2703.21|2695.51|2703.33|2695.63|2702.27|2694.57|33
1645637760000|2022-02-23 17:36:00|2703.19|2695.49|2702.95|2695.25|2703.22|2695.52|2702.72|2695.02|31
1645637770000|2022-02-23 17:36:10|2703.03|2695.33|2705.16|2697.46|2705.38|2697.68|2703.03|2695.33|33
1645637780000|2022-02-23 17:36:20|2704.89|2697.19|2705.87|2698.17|2706.25|2698.55|2704.84|2697.14|32
1645637790000|2022-02-23 17:36:30|2705.64|2697.94|2706.82|2699.12|2707.1|2699.4|2705.53|2697.83|36
1645637800000|2022-02-23 17:36:40|2706.79|2699.09|2707.1|2699.4|2707.58|2699.88|2706.79|2699.09|36
1645637810000|2022-02-23 17:36:50|2707.09|2699.39|2706.31|2698.61|2707.17|2699.47|2705.97|2698.27|38
1645637820000|2022-02-23 17:37:00|2706.28|2698.58|2707.06|2699.36|2707.08|2699.38|2705.13|2697.43|40
1645637830000|2022-02-23 17:37:10|2707.02|2699.32|2707.39|2699.69|2708.85|2701.15|2706.56|2698.86|39
1645637840000|2022-02-23 17:37:20|2707.41|2699.71|2708.41|2700.71|2709.71|2702.01|2707.41|2699.71|37
1645637850000|2022-02-23 17:37:30|2708.51|2700.81|2709.36|2701.66|2709.49|2701.79|2708.12|2700.42|39
1645637860000|2022-02-23 17:37:40|2709.34|2701.64|2708.98|2701.28|2709.82|2702.12|2708.81|2701.11|34
1645637870000|2022-02-23 17:37:50|2708.2|2700.5|2707.21|2699.51|2708.65|2700.95|2707.14|2699.44|36
1645637880000|2022-02-23 17:38:00|2707.22|2699.52|2706.42|2698.72|2707.36|2699.66|2705.9|2698.2|32
1645637890000|2022-02-23 17:38:10|2706.1|2698.4|2705.14|2697.44|2706.1|2698.4|2704.72|2697.02|37
1645637900000|2022-02-23 17:38:20|2704.68|2696.98|2703.02|2695.32|2704.91|2697.21|2702.93|2695.23|37
1645637910000|2022-02-23 17:38:30|2703.04|2695.34|2702.09|2694.39|2703.22|2695.52|2701.88|2694.18|33
1645637920000|2022-02-23 17:38:40|2702.67|2694.97|2703.12|2695.42|2703.12|2695.42|2701.83|2694.13|30
1645637930000|2022-02-23 17:38:50|2703.33|2695.63|2702.99|2695.29|2704.27|2696.57|2702.99|2695.29|32
1645637940000|2022-02-23 17:39:00|2703.62|2695.92|2702.48|2694.78|2703.75|2696.05|2701.54|2693.84|35
1645637950000|2022-02-23 17:39:10|2702.51|2694.81|2702.13|2694.43|2702.95|2695.25|2702.13|2694.43|31
1645637960000|2022-02-23 17:39:20|2702.03|2694.33|2701.25|2693.55|2702.22|2694.52|2699.87|2692.17|38
1645637970000|2022-02-23 17:39:30|2701.37|2693.67|2701.3|2693.6|2702.1|2694.4|2701.21|2693.51|35
1645637980000|2022-02-23 17:39:40|2701.32|2693.62|2701.17|2693.47|2701.56|2693.86|2700.92|2693.22|35
1645637990000|2022-02-23 17:39:50|2701.13|2693.43|2700.37|2692.67|2701.21|2693.51|2700.18|2692.48|36
1645638000000|2022-02-23 17:40:00|2700.4|2692.7|2702.1|2694.4|2702.1|2694.4|2700.12|2692.42|27
1645638010000|2022-02-23 17:40:10|2702.19|2694.49|2700.86|2693.16|2702.23|2694.53|2700.86|2693.16|31
1645638020000|2022-02-23 17:40:20|2700.8|2693.1|2700.55|2692.85|2700.94|2693.24|2700.27|2692.57|35
1645638030000|2022-02-23 17:40:30|2700.49|2692.79|2700.37|2692.67|2700.65|2692.95|2700.28|2692.58|35
1645638040000|2022-02-23 17:40:40|2700.36|2692.66|2699.31|2691.61|2700.45|2692.75|2698.87|2691.17|36
1645638050000|2022-02-23 17:40:50|2699.27|2691.57|2699|2691.3|2699.54|2691.84|2698.74|2691.04|36
1645638060000|2022-02-23 17:41:00|2698.86|2691.16|2699.54|2691.84|2699.64|2691.94|2698.54|2690.84|37
1645638070000|2022-02-23 17:41:10|2699.6|2691.9|2698.77|2691.07|2699.96|2692.26|2698.67|2690.97|38
1645638080000|2022-02-23 17:41:20|2698.76|2691.06|2699.36|2691.66|2699.72|2692.02|2698.76|2691.06|24
1645638090000|2022-02-23 17:41:30|2699.66|2691.96|2700.06|2692.36|2700.37|2692.67|2699.46|2691.76|24
1645638100000|2022-02-23 17:41:40|2700.08|2692.38|2700.56|2692.86|2700.75|2693.05|2700.08|2692.38|18
1645638110000|2022-02-23 17:41:50|2700.45|2692.75|2700.65|2692.95|2700.75|2693.05|2700.07|2692.37|15
1645638120000|2022-02-23 17:42:00|2700.45|2692.75|2700.48|2692.78|2701.09|2693.39|2700.39|2692.69|25
1645638130000|2022-02-23 17:42:10|2700.59|2692.89|2700.69|2692.99|2701.16|2693.46|2700.07|2692.37|29
1645638140000|2022-02-23 17:42:20|2700.87|2693.17|2701.17|2693.47|2702.13|2694.43|2700.87|2693.17|35
1645638150000|2022-02-23 17:42:30|2701.32|2693.62|2701.08|2693.38|2701.64|2693.94|2700.69|2692.99|30
1645638160000|2022-02-23 17:42:40|2701.06|2693.36|2700.67|2692.97|2701.08|2693.38|2700.47|2692.77|30
1645638170000|2022-02-23 17:42:50|2700.68|2692.98|2699.06|2691.36|2700.78|2693.08|2698.8|2691.1|32
1645638180000|2022-02-23 17:43:00|2698.99|2691.29|2700.26|2692.56|2700.35|2692.65|2698.99|2691.29|36
1645638190000|2022-02-23 17:43:10|2700.38|2692.68|2699.81|2692.11|2700.38|2692.68|2699.44|2691.74|35
1645638200000|2022-02-23 17:43:20|2699.85|2692.15|2700.56|2692.86|2700.64|2692.94|2699.46|2691.76|29
1645638210000|2022-02-23 17:43:30|2700.64|2692.94|2700.39|2692.69|2700.97|2693.27|2700.1|2692.4|23
1645638220000|2022-02-23 17:43:40|2700.26|2692.56|2700.26|2692.56|2700.4|2692.7|2700.21|2692.51|13
1645638230000|2022-02-23 17:43:50|2700.72|2693.02|2701.25|2693.55|2701.45|2693.75|2700.41|2692.71|36
1645638240000|2022-02-23 17:44:00|2701.09|2693.39|2699.83|2692.13|2701.31|2693.61|2699.51|2691.81|37
1645638250000|2022-02-23 17:44:10|2699.85|2692.15|2700.04|2692.34|2700.08|2692.38|2699.37|2691.67|36
1645638260000|2022-02-23 17:44:20|2700.08|2692.38|2697.79|2690.09|2700.08|2692.38|2697.45|2689.75|33
1645638270000|2022-02-23 17:44:30|2697.78|2690.08|2699.58|2691.88|2699.58|2691.88|2697.78|2690.08|36
1645638280000|2022-02-23 17:44:40|2699.55|2691.85|2698.84|2691.14|2699.55|2691.85|2698.78|2691.08|33
1645638290000|2022-02-23 17:44:50|2698.81|2691.11|2699.05|2691.35|2699.27|2691.57|2698.81|2691.11|32
1645638300000|2022-02-23 17:45:00|2699.03|2691.33|2697.77|2690.07|2699.29|2691.59|2697.77|2690.07|31
1645638310000|2022-02-23 17:45:10|2697.63|2689.93|2697.96|2690.26|2698.13|2690.43|2697.16|2689.46|33
1645638320000|2022-02-23 17:45:20|2697.91|2690.21|2695.85|2688.15|2697.91|2690.21|2695.02|2687.32|38
1645638330000|2022-02-23 17:45:30|2695.93|2688.23|2695.81|2688.11|2696.32|2688.62|2694.78|2687.08|38
1645638340000|2022-02-23 17:45:40|2695.84|2688.14|2697.27|2689.57|2698.39|2690.69|2695.65|2687.95|35
1645638350000|2022-02-23 17:45:50|2697.34|2689.64|2699.03|2691.33|2699.03|2691.33|2697.34|2689.64|37
1645638360000|2022-02-23 17:46:00|2699.2|2691.5|2700.25|2692.55|2701.4|2693.7|2698.98|2691.28|34
1645638370000|2022-02-23 17:46:10|2700.16|2692.46|2702.04|2694.34|2702.93|2695.23|2700.15|2692.45|37
1645638380000|2022-02-23 17:46:20|2702.13|2694.43|2702.12|2694.42|2702.74|2695.04|2701.73|2694.03|37
1645638390000|2022-02-23 17:46:30|2702.19|2694.49|2702.33|2694.63|2702.54|2694.84|2701.79|2694.09|35
1645638400000|2022-02-23 17:46:40|2702.38|2694.68|2702.96|2695.26|2703.46|2695.76|2702.38|2694.68|34
1645638410000|2022-02-23 17:46:50|2703.03|2695.33|2702.39|2694.69|2703.45|2695.75|2702|2694.3|31
1645638420000|2022-02-23 17:47:00|2702.36|2694.66|2702.42|2694.72|2703.51|2695.81|2702.36|2694.66|22
1645638430000|2022-02-23 17:47:10|2702.31|2694.61|2699.54|2691.84|2702.61|2694.91|2699.47|2691.77|35
1645638440000|2022-02-23 17:47:20|2699.35|2691.65|2699.92|2692.22|2699.95|2692.25|2699.02|2691.32|35
1645638450000|2022-02-23 17:47:30|2699.94|2692.24|2698.75|2691.05|2700.11|2692.41|2698.75|2691.05|38
1645638460000|2022-02-23 17:47:40|2698.66|2690.96|2698.38|2690.68|2698.71|2691.01|2697.21|2689.51|36
1645638470000|2022-02-23 17:47:50|2698.55|2690.85|2698.3|2690.6|2698.72|2691.02|2698.22|2690.52|37
1645638480000|2022-02-23 17:48:00|2698.35|2690.65|2697.09|2689.39|2699.48|2691.78|2696.97|2689.27|37
1645638490000|2022-02-23 17:48:10|2698.06|2690.36|2696.19|2688.49|2698.06|2690.36|2696.19|2688.49|35
1645638500000|2022-02-23 17:48:20|2696.12|2688.42|2697.27|2689.57|2697.27|2689.57|2696.12|2688.42|33
1645638510000|2022-02-23 17:48:30|2697.3|2689.6|2696.78|2689.08|2698.43|2690.73|2696.74|2689.04|34
1645638520000|2022-02-23 17:48:40|2696.91|2689.21|2697.07|2689.37|2697.32|2689.62|2696.71|2689.01|36
1645638530000|2022-02-23 17:48:50|2697.17|2689.47|2696.31|2688.61|2697.17|2689.47|2695.98|2688.28|26
1645638540000|2022-02-23 17:49:00|2696.3|2688.6|2696.52|2688.82|2696.97|2689.27|2695.55|2687.85|34
1645638550000|2022-02-23 17:49:10|2696.65|2688.95|2695.58|2687.88|2697.53|2689.83|2695.58|2687.88|34
1645638560000|2022-02-23 17:49:20|2695.57|2687.87|2694.85|2687.15|2695.65|2687.95|2694.48|2686.78|32
1645638570000|2022-02-23 17:49:30|2694.86|2687.16|2694.8|2687.1|2695.36|2687.66|2694.39|2686.69|36
1645638580000|2022-02-23 17:49:40|2694.82|2687.12|2694.19|2686.49|2695.35|2687.65|2694.19|2686.49|38
1645638590000|2022-02-23 17:49:50|2694.35|2686.65|2694.69|2686.99|2694.69|2686.99|2694.22|2686.52|33
1645638600000|2022-02-23 17:50:00|2694.61|2686.91|2695.24|2687.54|2695.62|2687.92|2694.52|2686.82|35
1645638610000|2022-02-23 17:50:10|2695.42|2687.72|2694.52|2686.82|2696.41|2688.71|2694.49|2686.79|36
1645638620000|2022-02-23 17:50:20|2694.63|2686.93|2693.99|2686.29|2694.77|2687.07|2693.82|2686.12|36
1645638630000|2022-02-23 17:50:30|2694.28|2686.58|2691.92|2684.22|2694.34|2686.64|2691.52|2683.82|39
1645638640000|2022-02-23 17:50:40|2691.62|2683.92|2690.16|2682.46|2691.79|2684.09|2690.02|2682.32|37
1645638650000|2022-02-23 17:50:50|2689.9|2682.2|2687.22|2679.52|2689.9|2682.2|2686.46|2678.76|39
1645638660000|2022-02-23 17:51:00|2686.87|2679.17|2685|2677.3|2686.87|2679.17|2684.61|2676.91|38
1645638670000|2022-02-23 17:51:10|2684.99|2677.29|2684.79|2677.09|2685.27|2677.57|2683.28|2675.58|38
1645638680000|2022-02-23 17:51:20|2684.6|2676.9|2683.36|2675.66|2685.35|2677.65|2683.36|2675.66|36
1645638690000|2022-02-23 17:51:30|2683.37|2675.67|2680.31|2672.61|2683.37|2675.67|2680.31|2672.61|38
1645638700000|2022-02-23 17:51:40|2680.7|2673|2678.81|2671.11|2680.95|2673.25|2677.52|2669.82|39
1645638710000|2022-02-23 17:51:50|2678.12|2670.42|2680.57|2672.87|2680.76|2673.06|2678.01|2670.31|39
1645638720000|2022-02-23 17:52:00|2680.68|2672.98|2680.34|2672.64|2680.68|2672.98|2678.72|2671.02|36
1645638730000|2022-02-23 17:52:10|2680.58|2672.88|2678.4|2670.7|2680.68|2672.98|2676.98|2669.28|38
1645638740000|2022-02-23 17:52:20|2678.3|2670.6|2673.47|2665.77|2678.3|2670.6|2673.3|2665.6|37
1645638750000|2022-02-23 17:52:30|2673.45|2665.75|2676.91|2669.21|2676.91|2669.21|2673.36|2665.66|38
1645638760000|2022-02-23 17:52:40|2676.27|2668.57|2673.56|2665.86|2676.73|2669.03|2673.37|2665.67|39
1645638770000|2022-02-23 17:52:50|2673.54|2665.84|2672.53|2664.83|2674.7|2667|2672.32|2664.62|39
1645638780000|2022-02-23 17:53:00|2672.41|2664.71|2673.25|2665.55|2673.25|2665.55|2671.95|2664.25|38
1645638790000|2022-02-23 17:53:10|2673.29|2665.59|2671.03|2663.33|2673.43|2665.73|2670.45|2662.75|39
1645638800000|2022-02-23 17:53:20|2671.02|2663.32|2669.94|2662.24|2671.02|2663.32|2669.31|2661.61|37
1645638810000|2022-02-23 17:53:30|2669.92|2662.22|2669.86|2662.16|2670.33|2662.63|2669.71|2662.01|40
1645638820000|2022-02-23 17:53:40|2669.89|2662.19|2670.88|2663.18|2671.02|2663.32|2669.89|2662.19|37
1645638830000|2022-02-23 17:53:50|2670.84|2663.14|2670.44|2662.74|2670.99|2663.29|2670.21|2662.51|37
1645638840000|2022-02-23 17:54:00|2670.17|2662.47|2670.68|2662.98|2670.83|2663.13|2669.38|2661.68|34
1645638850000|2022-02-23 17:54:10|2670.72|2663.02|2673.07|2665.37|2673.47|2665.77|2670.35|2662.65|40
1645638860000|2022-02-23 17:54:20|2672.81|2665.11|2673.44|2665.74|2673.48|2665.78|2671.77|2664.07|36
1645638870000|2022-02-23 17:54:30|2673.38|2665.68|2673.71|2666.01|2674.34|2666.64|2673.3|2665.6|35
1645638880000|2022-02-23 17:54:40|2673.57|2665.87|2671.93|2664.23|2673.84|2666.14|2671.84|2664.14|38
1645638890000|2022-02-23 17:54:50|2671.91|2664.21|2672.71|2665.01|2673.59|2665.89|2671.65|2663.95|40
1645638900000|2022-02-23 17:55:00|2674.67|2666.97|2674.75|2667.05|2674.75|2667.05|2674.09|2666.39|38
1645638910000|2022-02-23 17:55:10|2674.73|2667.03|2674.57|2666.87|2674.73|2667.03|2674.11|2666.41|35
1645638920000|2022-02-23 17:55:20|2673.9|2666.2|2673.9|2666.2|2674.57|2666.87|2673.5|2665.8|18
1645638930000|2022-02-23 17:55:30|2673.88|2666.18|2673.36|2665.66|2674.05|2666.35|2673.23|2665.53|21
1645638940000|2022-02-23 17:55:40|2672.89|2665.19|2671.06|2663.36|2673.36|2665.66|2671.06|2663.36|19
1645638950000|2022-02-23 17:55:50|2671.07|2663.37|2672.57|2664.87|2673|2665.3|2670.97|2663.27|25
1645638960000|2022-02-23 17:56:00|2672.39|2664.69|2673.29|2665.59|2673.44|2665.74|2671.5|2663.8|36
1645638970000|2022-02-23 17:56:10|2673.12|2665.42|2674.2|2666.5|2674.2|2666.5|2672.6|2664.9|36
1645638980000|2022-02-23 17:56:20|2674.43|2666.73|2675.16|2667.46|2675.16|2667.46|2674.2|2666.5|32
1645638990000|2022-02-23 17:56:30|2675.34|2667.64|2674.86|2667.16|2675.35|2667.65|2674.71|2667.01|21
1645639000000|2022-02-23 17:56:40|2674.71|2667.01|2672.72|2665.02|2675.03|2667.33|2672.62|2664.92|28
1645639010000|2022-02-23 17:56:50|2672.71|2665.01|2671.84|2664.14|2672.71|2665.01|2671.37|2663.67|29
1645639020000|2022-02-23 17:57:00|2671.82|2664.12|2671.53|2663.83|2672.39|2664.69|2671.53|2663.83|19
1645639030000|2022-02-23 17:57:10|2671.89|2664.19|2670.51|2662.81|2671.89|2664.19|2670.33|2662.63|29
1645639040000|2022-02-23 17:57:20|2670.79|2663.09|2671.04|2663.34|2671.4|2663.7|2670.79|2663.09|19
1645639050000|2022-02-23 17:57:30|2670.97|2663.27|2671.19|2663.49|2671.83|2664.13|2670.07|2662.37|28
1645639060000|2022-02-23 17:57:40|2671.13|2663.43|2669.62|2661.92|2671.52|2663.82|2669.61|2661.91|33
1645639070000|2022-02-23 17:57:50|2669.63|2661.93|2669.75|2662.05|2670.18|2662.48|2669.49|2661.79|39
1645639080000|2022-02-23 17:58:00|2669.76|2662.06|2670.83|2663.13|2671.16|2663.46|2669.34|2661.64|34
1645639090000|2022-02-23 17:58:10|2670.51|2662.81|2671.58|2663.88|2672.29|2664.59|2670.51|2662.81|38
1645639100000|2022-02-23 17:58:20|2671.47|2663.77|2674.34|2666.64|2674.34|2666.64|2671.28|2663.58|35
1645639110000|2022-02-23 17:58:30|2674.89|2667.19|2673.25|2665.55|2675.58|2667.88|2673.06|2665.36|33
1645639120000|2022-02-23 17:58:40|2673.31|2665.61|2671.32|2663.62|2674.01|2666.31|2671.32|2663.62|38
1645639130000|2022-02-23 17:58:50|2670.86|2663.16|2671.45|2663.75|2671.45|2663.75|2670.81|2663.11|21
1645639140000|2022-02-23 17:59:00|2671.22|2663.52|2671.75|2664.05|2671.75|2664.05|2671.08|2663.38|17
1645639150000|2022-02-23 17:59:10|2671.86|2664.16|2672.01|2664.31|2672.29|2664.59|2671.28|2663.58|22
1645639160000|2022-02-23 17:59:20|2671.86|2664.16|2671.46|2663.76|2671.86|2664.16|2671.22|2663.52|18
1645639170000|2022-02-23 17:59:30|2671.8|2664.1|2671.91|2664.21|2671.96|2664.26|2671.48|2663.78|7
1645639180000|2022-02-23 17:59:40|2671.98|2664.28|2671.55|2663.85|2672.14|2664.44|2671.55|2663.85|12
1645639190000|2022-02-23 17:59:50|2671.87|2664.17|2671.49|2663.79|2672.29|2664.59|2671.28|2663.58|32
1645639200000|2022-02-23 18:00:00|2671.63|2663.93|2668.94|2661.24|2671.99|2664.29|2668.62|2660.92|34
1645639210000|2022-02-23 18:00:10|2668.72|2661.02|2667.92|2660.22|2669.59|2661.89|2667.05|2659.35|31
1645639220000|2022-02-23 18:00:20|2667.82|2660.12|2667.03|2659.33|2668.4|2660.7|2666.55|2658.85|30
1645639230000|2022-02-23 18:00:30|2666.62|2658.92|2669.98|2662.28|2669.98|2662.28|2666.62|2658.92|24
1645639240000|2022-02-23 18:00:40|2669.95|2662.25|2669.81|2662.11|2670.23|2662.53|2669.41|2661.71|15
1645639250000|2022-02-23 18:00:50|2669.92|2662.22|2671.38|2663.68|2671.41|2663.71|2669.92|2662.22|27
1645639260000|2022-02-23 18:01:00|2671.06|2663.36|2671.9|2664.2|2672.07|2664.37|2670.97|2663.27|22
1645639270000|2022-02-23 18:01:10|2671.88|2664.18|2671.48|2663.78|2672.69|2664.99|2671.4|2663.7|19
1645639280000|2022-02-23 18:01:20|2671.79|2664.09|2670.97|2663.27|2672.1|2664.4|2670.67|2662.97|33
1645639290000|2022-02-23 18:01:30|2670.86|2663.16|2672.36|2664.66|2672.45|2664.75|2670.85|2663.15|39
1645639300000|2022-02-23 18:01:40|2672.27|2664.57|2672.21|2664.51|2673.38|2665.68|2672.07|2664.37|36
1645639310000|2022-02-23 18:01:50|2672.22|2664.52|2672.35|2664.65|2672.35|2664.65|2671.26|2663.56|32
1645639320000|2022-02-23 18:02:00|2672.06|2664.36|2673.62|2665.92|2673.63|2665.93|2672.06|2664.36|38
1645639330000|2022-02-23 18:02:10|2673.64|2665.94|2672.94|2665.24|2673.64|2665.94|2672.49|2664.79|37
1645639340000|2022-02-23 18:02:20|2672.93|2665.23|2671.78|2664.08|2672.93|2665.23|2671.6|2663.9|32
1645639350000|2022-02-23 18:02:30|2671.8|2664.1|2670.68|2662.98|2671.87|2664.17|2670.21|2662.51|39
1645639360000|2022-02-23 18:02:40|2670.7|2663|2670.49|2662.79|2671.2|2663.5|2669.88|2662.18|39
1645639370000|2022-02-23 18:02:50|2670.74|2663.04|2670.6|2662.9|2670.96|2663.26|2670.28|2662.58|37
1645639380000|2022-02-23 18:03:00|2670.56|2662.86|2669.84|2662.14|2670.56|2662.86|2669.33|2661.63|37
1645639390000|2022-02-23 18:03:10|2669.81|2662.11|2671.61|2663.91|2671.64|2663.94|2669.3|2661.6|38
1645639400000|2022-02-23 18:03:20|2671.49|2663.79|2672.21|2664.51|2672.21|2664.51|2671.49|2663.79|31
1645639410000|2022-02-23 18:03:30|2672.81|2665.11|2670.76|2663.06|2672.91|2665.21|2670.76|2663.06|34
1645639420000|2022-02-23 18:03:40|2670.62|2662.92|2669.08|2661.38|2670.62|2662.92|2668.86|2661.16|35
1645639430000|2022-02-23 18:03:50|2669.41|2661.71|2668.26|2660.56|2669.44|2661.74|2668.13|2660.43|38
1645639440000|2022-02-23 18:04:00|2668.08|2660.38|2666.95|2659.25|2668.38|2660.68|2666.4|2658.7|38
1645639450000|2022-02-23 18:04:10|2666.8|2659.1|2666.4|2658.7|2668.33|2660.63|2666.4|2658.7|37
1645639460000|2022-02-23 18:04:20|2666.36|2658.66|2667.13|2659.43|2667.37|2659.67|2666.07|2658.37|35
1645639470000|2022-02-23 18:04:30|2666.92|2659.22|2667.3|2659.6|2667.58|2659.88|2666.56|2658.86|40
1645639480000|2022-02-23 18:04:40|2667.37|2659.67|2667.55|2659.85|2667.94|2660.24|2667.15|2659.45|38
1645639490000|2022-02-23 18:04:50|2667.63|2659.93|2668.38|2660.68|2668.51|2660.81|2667.49|2659.79|35
1645639500000|2022-02-23 18:05:00|2668.5|2660.8|2668.76|2661.06|2668.91|2661.21|2668.44|2660.74|32
1645639510000|2022-02-23 18:05:10|2668.84|2661.14|2670.63|2662.93|2670.78|2663.08|2668.84|2661.14|37
1645639520000|2022-02-23 18:05:20|2670.65|2662.95|2670.66|2662.96|2671.08|2663.38|2670.4|2662.7|32
1645639530000|2022-02-23 18:05:30|2670.64|2662.94|2669.15|2661.45|2671.3|2663.6|2669.1|2661.4|33
1645639540000|2022-02-23 18:05:40|2669.44|2661.74|2668.11|2660.41|2669.88|2662.18|2667.29|2659.59|34
1645639550000|2022-02-23 18:05:50|2667.8|2660.1|2667.7|2660|2668.14|2660.44|2667.12|2659.42|34
1645639560000|2022-02-23 18:06:00|2667.69|2659.99|2666.87|2659.17|2668.27|2660.57|2666.87|2659.17|39
1645639570000|2022-02-23 18:06:10|2667.05|2659.35|2666.71|2659.01|2667.05|2659.35|2665.34|2657.64|39
1645639580000|2022-02-23 18:06:20|2666.73|2659.03|2663.88|2656.18|2666.79|2659.09|2663.63|2655.93|39
1645639590000|2022-02-23 18:06:30|2664.13|2656.43|2663.23|2655.53|2664.56|2656.86|2663.23|2655.53|39
1645639600000|2022-02-23 18:06:40|2663.32|2655.62|2661.58|2653.88|2663.32|2655.62|2661.58|2653.88|39
1645639610000|2022-02-23 18:06:50|2661.78|2654.08|2664.33|2656.63|2664.39|2656.69|2660.61|2652.91|36
1645639620000|2022-02-23 18:07:00|2664.39|2656.69|2666.43|2658.73|2666.43|2658.73|2664.13|2656.43|37
1645639630000|2022-02-23 18:07:10|2666.36|2658.66|2665.86|2658.16|2667.13|2659.43|2664.94|2657.24|39
1645639640000|2022-02-23 18:07:20|2664.34|2656.64|2663.73|2656.03|2664.41|2656.71|2663.47|2655.77|37
1645639650000|2022-02-23 18:07:30|2663.33|2655.63|2663.6|2655.9|2663.71|2656.01|2662.97|2655.27|36
1645639660000|2022-02-23 18:07:40|2663.69|2655.99|2664.29|2656.59|2664.29|2656.59|2663.06|2655.36|34
1645639670000|2022-02-23 18:07:50|2664.26|2656.56|2663.84|2656.14|2664.26|2656.56|2663.54|2655.84|36
1645639680000|2022-02-23 18:08:00|2663.85|2656.15|2664.73|2657.03|2665.61|2657.91|2663.55|2655.85|35
1645639690000|2022-02-23 18:08:10|2664.68|2656.98|2663.04|2655.34|2664.84|2657.14|2662.9|2655.2|36
1645639700000|2022-02-23 18:08:20|2663.02|2655.32|2662.42|2654.72|2663.34|2655.64|2662.41|2654.71|37
1645639710000|2022-02-23 18:08:30|2662.39|2654.69|2661.65|2653.95|2663.38|2655.68|2661.53|2653.83|40
1645639720000|2022-02-23 18:08:40|2661.94|2654.24|2659.55|2651.85|2661.94|2654.24|2659.35|2651.65|40
1645639730000|2022-02-23 18:08:50|2659.65|2651.95|2660.47|2652.77|2660.72|2653.02|2659.37|2651.67|38
1645639740000|2022-02-23 18:09:00|2660.55|2652.85|2660.2|2652.5|2661.05|2653.35|2660.07|2652.37|38
1645639750000|2022-02-23 18:09:10|2660.21|2652.51|2658.72|2651.02|2660.46|2652.76|2658.39|2650.69|36
1645639760000|2022-02-23 18:09:20|2658.8|2651.1|2659.01|2651.31|2659.68|2651.98|2658.61|2650.91|39
1645639770000|2022-02-23 18:09:30|2659.08|2651.38|2661.44|2653.74|2661.78|2654.08|2659.05|2651.35|37
1645639780000|2022-02-23 18:09:40|2662.17|2654.47|2661.46|2653.76|2662.5|2654.8|2660.79|2653.09|39
1645639790000|2022-02-23 18:09:50|2661.33|2653.63|2661.25|2653.55|2661.75|2654.05|2660.76|2653.06|35
1645639800000|2022-02-23 18:10:00|2661.35|2653.65|2661.73|2654.03|2662.16|2654.46|2660.89|2653.19|36
1645639810000|2022-02-23 18:10:10|2661.79|2654.09|2663.43|2655.73|2663.43|2655.73|2661.79|2654.09|38
1645639820000|2022-02-23 18:10:20|2663.33|2655.63|2661.42|2653.72|2663.52|2655.82|2661.12|2653.42|40
1645639830000|2022-02-23 18:10:30|2661.36|2653.66|2660.62|2652.92|2661.36|2653.66|2660.46|2652.76|36
1645639840000|2022-02-23 18:10:40|2660.58|2652.88|2660.71|2653.01|2661.45|2653.75|2660.58|2652.88|33
1645639850000|2022-02-23 18:10:50|2660.96|2653.26|2661.27|2653.57|2661.47|2653.77|2660.9|2653.2|35
1645639860000|2022-02-23 18:11:00|2661.25|2653.55|2659.03|2651.33|2661.46|2653.76|2659.03|2651.33|35
1645639870000|2022-02-23 18:11:10|2658.99|2651.29|2658.98|2651.28|2659.72|2652.02|2658.9|2651.2|37
1645639880000|2022-02-23 18:11:20|2659.11|2651.41|2659.3|2651.6|2659.6|2651.9|2658.98|2651.28|39
1645639890000|2022-02-23 18:11:30|2659.48|2651.78|2657.94|2650.24|2659.48|2651.78|2656.34|2648.64|39
1645639900000|2022-02-23 18:11:40|2657.8|2650.1|2657.58|2649.88|2658.04|2650.34|2657|2649.3|38
1645639910000|2022-02-23 18:11:50|2657.51|2649.81|2656.86|2649.16|2658.02|2650.32|2656.74|2649.04|36
1645639920000|2022-02-23 18:12:00|2656.83|2649.13|2654.5|2646.8|2656.83|2649.13|2653.06|2645.36|39
1645639930000|2022-02-23 18:12:10|2654.56|2646.86|2656.64|2648.94|2657.13|2649.43|2654.55|2646.85|36
1645639940000|2022-02-23 18:12:20|2656.48|2648.78|2653.31|2645.61|2656.48|2648.78|2652.91|2645.21|40
1645639950000|2022-02-23 18:12:30|2653.25|2645.55|2651.65|2643.95|2653.66|2645.96|2651.52|2643.82|40
1645639960000|2022-02-23 18:12:40|2651.67|2643.97|2652.05|2644.35|2652.56|2644.86|2651.39|2643.69|38
1645639970000|2022-02-23 18:12:50|2651.95|2644.25|2652.76|2645.06|2652.77|2645.07|2651.53|2643.83|39
1645639980000|2022-02-23 18:13:00|2652.77|2645.07|2649.65|2641.95|2652.95|2645.25|2649.65|2641.95|39
1645639990000|2022-02-23 18:13:10|2649.5|2641.8|2649.13|2641.43|2650.4|2642.7|2648.86|2641.16|38
1645640000000|2022-02-23 18:13:20|2649.02|2641.32|2647.53|2639.83|2649.02|2641.32|2646.43|2638.73|39
1645640010000|2022-02-23 18:13:30|2647.79|2640.09|2646.09|2638.39|2647.79|2640.09|2645.68|2637.98|38
1645640020000|2022-02-23 18:13:40|2646.22|2638.52|2647.46|2639.76|2647.71|2640.01|2646.22|2638.52|37
1645640030000|2022-02-23 18:13:50|2647.7|2640|2651.02|2643.32|2651.02|2643.32|2647.7|2640|38
1645640040000|2022-02-23 18:14:00|2650.96|2643.26|2650.19|2642.49|2651|2643.3|2649.6|2641.9|37
1645640050000|2022-02-23 18:14:10|2649.93|2642.23|2649.91|2642.21|2650.84|2643.14|2649.89|2642.19|37
1645640060000|2022-02-23 18:14:20|2650.01|2642.31|2649.3|2641.6|2650.13|2642.43|2649.17|2641.47|37
1645640070000|2022-02-23 18:14:30|2649.32|2641.62|2649.99|2642.29|2650.98|2643.28|2649.3|2641.6|36
1645640080000|2022-02-23 18:14:40|2649.97|2642.27|2648.82|2641.12|2650.3|2642.6|2648.57|2640.87|36
1645640090000|2022-02-23 18:14:50|2648.91|2641.21|2648.07|2640.37|2649.09|2641.39|2647.56|2639.86|38
1645640100000|2022-02-23 18:15:00|2648.05|2640.35|2648.67|2640.97|2648.99|2641.29|2646.97|2639.27|39
1645640110000|2022-02-23 18:15:10|2648.91|2641.21|2649.21|2641.51|2649.49|2641.79|2648.61|2640.91|40
1645640120000|2022-02-23 18:15:20|2649.99|2642.29|2651.77|2644.07|2651.77|2644.07|2649.99|2642.29|39
1645640130000|2022-02-23 18:15:30|2652.52|2644.82|2652.91|2645.21|2653.15|2645.45|2650.85|2643.15|38
1645640140000|2022-02-23 18:15:40|2653.06|2645.36|2652.37|2644.67|2653.09|2645.39|2652.37|2644.67|35
1645640150000|2022-02-23 18:15:50|2652.36|2644.66|2652.38|2644.68|2652.41|2644.71|2651|2643.3|35
1645640160000|2022-02-23 18:16:00|2652.4|2644.7|2654.98|2647.28|2654.98|2647.28|2652.4|2644.7|36
1645640170000|2022-02-23 18:16:10|2654.99|2647.29|2656.47|2648.77|2657.23|2649.53|2654.69|2646.99|38
1645640180000|2022-02-23 18:16:20|2656.96|2649.26|2657.28|2649.58|2657.82|2650.12|2656.48|2648.78|33
1645640190000|2022-02-23 18:16:30|2657.27|2649.57|2655.81|2648.11|2657.27|2649.57|2655.79|2648.09|36
1645640200000|2022-02-23 18:16:40|2656.06|2648.36|2654.59|2646.89|2656.21|2648.51|2654.39|2646.69|36
1645640210000|2022-02-23 18:16:50|2654.46|2646.76|2654.44|2646.74|2654.73|2647.03|2654.33|2646.63|33
1645640220000|2022-02-23 18:17:00|2654.45|2646.75|2654.17|2646.47|2654.87|2647.17|2654.07|2646.37|33
1645640230000|2022-02-23 18:17:10|2654.16|2646.46|2656.46|2648.76|2656.61|2648.91|2654.12|2646.42|34
1645640240000|2022-02-23 18:17:20|2656.48|2648.78|2659.56|2651.86|2659.82|2652.12|2656.48|2648.78|37
1645640250000|2022-02-23 18:17:30|2659.72|2652.02|2659.66|2651.96|2659.8|2652.1|2658.83|2651.13|35
1645640260000|2022-02-23 18:17:40|2659.65|2651.95|2658.37|2650.67|2659.95|2652.25|2658.37|2650.67|40
1645640270000|2022-02-23 18:17:50|2658.55|2650.85|2659.13|2651.43|2659.31|2651.61|2658.5|2650.8|35
1645640280000|2022-02-23 18:18:00|2659.09|2651.39|2661.13|2653.43|2661.3|2653.6|2659.08|2651.38|39
1645640290000|2022-02-23 18:18:10|2661.12|2653.42|2658.44|2650.74|2661.78|2654.08|2658.26|2650.56|38
1645640300000|2022-02-23 18:18:20|2658.36|2650.66|2658.36|2650.66|2658.58|2650.88|2658.19|2650.49|34
1645640310000|2022-02-23 18:18:30|2658.61|2650.91|2658.74|2651.04|2658.74|2651.04|2656.73|2649.03|36
1645640320000|2022-02-23 18:18:40|2658.76|2651.06|2659.32|2651.62|2659.79|2652.09|2658.76|2651.06|39
1645640330000|2022-02-23 18:18:50|2659.49|2651.79|2658.78|2651.08|2660.3|2652.6|2658.78|2651.08|39
1645640340000|2022-02-23 18:19:00|2658.77|2651.07|2658.27|2650.57|2658.77|2651.07|2657.9|2650.2|33
1645640350000|2022-02-23 18:19:10|2658.32|2650.62|2659.68|2651.98|2659.84|2652.14|2658.14|2650.44|34
1645640360000|2022-02-23 18:19:20|2659.61|2651.91|2660.42|2652.72|2660.63|2652.93|2659.41|2651.71|38
1645640370000|2022-02-23 18:19:30|2660.35|2652.65|2659.3|2651.6|2660.48|2652.78|2658.96|2651.26|34
1645640380000|2022-02-23 18:19:40|2659.31|2651.61|2660.04|2652.34|2660.27|2652.57|2659.31|2651.61|34
1645640390000|2022-02-23 18:19:50|2660.07|2652.37|2658.9|2651.2|2660.11|2652.41|2658.88|2651.18|34
1645640400000|2022-02-23 18:20:00|2658.94|2651.24|2656.99|2649.29|2659|2651.3|2656.91|2649.21|39
1645640410000|2022-02-23 18:20:10|2657.11|2649.41|2658.82|2651.12|2658.84|2651.14|2657.11|2649.41|37
1645640420000|2022-02-23 18:20:20|2658.79|2651.09|2659.88|2652.18|2660.35|2652.65|2658.69|2650.99|36
1645640430000|2022-02-23 18:20:30|2659.82|2652.12|2660.03|2652.33|2660.48|2652.78|2659.07|2651.37|37
1645640440000|2022-02-23 18:20:40|2660.13|2652.43|2660.71|2653.01|2660.9|2653.2|2659.81|2652.11|35
1645640450000|2022-02-23 18:20:50|2660.69|2652.99|2661.17|2653.47|2661.83|2654.13|2660.41|2652.71|30
1645640460000|2022-02-23 18:21:00|2661.18|2653.48|2660.09|2652.39|2661.9|2654.2|2660.09|2652.39|38
1645640470000|2022-02-23 18:21:10|2660.07|2652.37|2659.34|2651.64|2660.39|2652.69|2659.27|2651.57|34
1645640480000|2022-02-23 18:21:20|2659.43|2651.73|2658.13|2650.43|2659.61|2651.91|2658.13|2650.43|36
1645640490000|2022-02-23 18:21:30|2658.25|2650.55|2659.75|2652.05|2660.09|2652.39|2657.95|2650.25|37
1645640500000|2022-02-23 18:21:40|2659.67|2651.97|2659.33|2651.63|2659.99|2652.29|2659.25|2651.55|32
1645640510000|2022-02-23 18:21:50|2659.24|2651.54|2659.28|2651.58|2659.42|2651.72|2658.94|2651.24|38
1645640520000|2022-02-23 18:22:00|2659.37|2651.67|2658.35|2650.65|2659.51|2651.81|2657.67|2649.97|38
1645640530000|2022-02-23 18:22:10|2658.39|2650.69|2658.23|2650.53|2658.42|2650.72|2657.54|2649.84|33
1645640540000|2022-02-23 18:22:20|2658.24|2650.54|2657.29|2649.59|2658.88|2651.18|2657.29|2649.59|36
1645640550000|2022-02-23 18:22:30|2657.31|2649.61|2658.54|2650.84|2658.66|2650.96|2657.29|2649.59|38
1645640560000|2022-02-23 18:22:40|2658.62|2650.92|2658.95|2651.25|2659.31|2651.61|2658.46|2650.76|37
1645640570000|2022-02-23 18:22:50|2658.94|2651.24|2659.31|2651.61|2659.76|2652.06|2658.79|2651.09|38
1645640580000|2022-02-23 18:23:00|2659.44|2651.74|2657.63|2649.93|2659.62|2651.92|2657.33|2649.63|38
1645640590000|2022-02-23 18:23:10|2656.91|2649.21|2655.51|2647.81|2657.85|2650.15|2655.51|2647.81|34
1645640600000|2022-02-23 18:23:20|2655.59|2647.89|2656.72|2649.02|2656.72|2649.02|2654.16|2646.46|38
1645640610000|2022-02-23 18:23:30|2655.75|2648.05|2657.31|2649.61|2657.31|2649.61|2655.75|2648.05|35
1645640620000|2022-02-23 18:23:40|2657.71|2650.01|2658.18|2650.48|2658.38|2650.68|2657.54|2649.84|35
1645640630000|2022-02-23 18:23:50|2658.09|2650.39|2659.14|2651.44|2659.26|2651.56|2658.07|2650.37|37
1645640640000|2022-02-23 18:24:00|2659.03|2651.33|2659.01|2651.31|2660.43|2652.73|2658.52|2650.82|37
1645640650000|2022-02-23 18:24:10|2659.16|2651.46|2657.33|2649.63|2659.16|2651.46|2657.1|2649.4|37
1645640660000|2022-02-23 18:24:20|2657.26|2649.56|2657.08|2649.38|2657.8|2650.1|2657.02|2649.32|35
1645640670000|2022-02-23 18:24:30|2657.02|2649.32|2656.06|2648.36|2657.15|2649.45|2655.92|2648.22|38
1645640680000|2022-02-23 18:24:40|2656.15|2648.45|2658.33|2650.63|2658.33|2650.63|2656.03|2648.33|37
1645640690000|2022-02-23 18:24:50|2658.24|2650.54|2658.38|2650.68|2658.38|2650.68|2657.68|2649.98|34
1645640700000|2022-02-23 18:25:00|2658.46|2650.76|2658.15|2650.45|2658.74|2651.04|2657.13|2649.43|38
1645640710000|2022-02-23 18:25:10|2658.5|2650.8|2658.79|2651.09|2658.84|2651.14|2658.29|2650.59|39
1645640720000|2022-02-23 18:25:20|2658.66|2650.96|2657.54|2649.84|2658.66|2650.96|2657.54|2649.84|37
1645640730000|2022-02-23 18:25:30|2657.63|2649.93|2657.99|2650.29|2658.44|2650.74|2657.42|2649.72|30
1645640740000|2022-02-23 18:25:40|2657.98|2650.28|2657.91|2650.21|2658.16|2650.46|2657.15|2649.45|35
1645640750000|2022-02-23 18:25:50|2657.68|2649.98|2655.68|2647.98|2658.01|2650.31|2655.46|2647.76|37
1645640760000|2022-02-23 18:26:00|2655.65|2647.95|2654.71|2647.01|2655.65|2647.95|2653.84|2646.14|36
1645640770000|2022-02-23 18:26:10|2654.55|2646.85|2654.48|2646.78|2654.68|2646.98|2653.81|2646.11|35
1645640780000|2022-02-23 18:26:20|2654.29|2646.59|2652.2|2644.5|2654.39|2646.69|2651.66|2643.96|38
1645640790000|2022-02-23 18:26:30|2652.31|2644.61|2651|2643.3|2652.31|2644.61|2650.8|2643.1|38
1645640800000|2022-02-23 18:26:40|2651.26|2643.56|2651.53|2643.83|2652.76|2645.06|2650.94|2643.24|37
1645640810000|2022-02-23 18:26:50|2651.49|2643.79|2652.2|2644.5|2652.24|2644.54|2651.03|2643.33|31
1645640820000|2022-02-23 18:27:00|2652.47|2644.77|2651.44|2643.74|2652.78|2645.08|2651.01|2643.31|36
1645640830000|2022-02-23 18:27:10|2651.34|2643.64|2651.7|2644|2651.81|2644.11|2651.28|2643.58|32
1645640840000|2022-02-23 18:27:20|2651.97|2644.27|2652.41|2644.71|2652.77|2645.07|2651.64|2643.94|34
1645640850000|2022-02-23 18:27:30|2651.9|2644.2|2647.39|2639.69|2652.2|2644.5|2647.17|2639.47|36
1645640860000|2022-02-23 18:27:40|2647.9|2640.2|2647.22|2639.52|2648.75|2641.05|2646.92|2639.22|35
1645640870000|2022-02-23 18:27:50|2647.25|2639.55|2645.7|2638|2647.65|2639.95|2645.12|2637.42|39
1645640880000|2022-02-23 18:28:00|2646|2638.3|2648.8|2641.1|2648.8|2641.1|2646|2638.3|36
1645640890000|2022-02-23 18:28:10|2648.86|2641.16|2648.12|2640.42|2648.88|2641.18|2647.86|2640.16|36
1645640900000|2022-02-23 18:28:20|2648.09|2640.39|2649.53|2641.83|2649.55|2641.85|2647.61|2639.91|37
1645640910000|2022-02-23 18:28:30|2649.43|2641.73|2650.31|2642.61|2650.31|2642.61|2649.2|2641.5|40
1645640920000|2022-02-23 18:28:40|2650.27|2642.57|2651.17|2643.47|2651.25|2643.55|2649.67|2641.97|36
1645640930000|2022-02-23 18:28:50|2651.18|2643.48|2650.85|2643.15|2651.25|2643.55|2650.44|2642.74|38
1645640940000|2022-02-23 18:29:00|2650.96|2643.26|2652.25|2644.55|2652.29|2644.59|2650.44|2642.74|35
1645640950000|2022-02-23 18:29:10|2652.46|2644.76|2649.23|2641.53|2652.61|2644.91|2649.17|2641.47|35
1645640960000|2022-02-23 18:29:20|2649.12|2641.42|2648.88|2641.18|2649.31|2641.61|2647.92|2640.22|37
1645640970000|2022-02-23 18:29:30|2648.83|2641.13|2647.28|2639.58|2648.86|2641.16|2647.08|2639.38|34
1645640980000|2022-02-23 18:29:40|2646.82|2639.12|2647.45|2639.75|2647.45|2639.75|2644.94|2637.24|38
1645640990000|2022-02-23 18:29:50|2646.86|2639.16|2646.1|2638.4|2647|2639.3|2645.66|2637.96|37
1645641000000|2022-02-23 18:30:00|2646.35|2638.65|2649.08|2641.38|2649.45|2641.75|2645.94|2638.24|38
1645641010000|2022-02-23 18:30:10|2648.93|2641.23|2650.01|2642.31|2650.11|2642.41|2648.35|2640.65|38
1645641020000|2022-02-23 18:30:20|2650.07|2642.37|2650.31|2642.61|2650.31|2642.61|2649.41|2641.71|35
1645641030000|2022-02-23 18:30:30|2650.34|2642.64|2651.44|2643.74|2652.1|2644.4|2650.34|2642.64|37
1645641040000|2022-02-23 18:30:40|2651.41|2643.71|2652.24|2644.54|2652.64|2644.94|2651.08|2643.38|37
1645641050000|2022-02-23 18:30:50|2652.15|2644.45|2651.34|2643.64|2652.15|2644.45|2651.12|2643.42|35
1645641060000|2022-02-23 18:31:00|2651.41|2643.71|2652.01|2644.31|2652.14|2644.44|2651.29|2643.59|38
1645641070000|2022-02-23 18:31:10|2652|2644.3|2651.69|2643.99|2652.63|2644.93|2651.36|2643.66|38
1645641080000|2022-02-23 18:31:20|2651.71|2644.01|2653.21|2645.51|2653.48|2645.78|2651.59|2643.89|40
1645641090000|2022-02-23 18:31:30|2653.25|2645.55|2652.39|2644.69|2653.43|2645.73|2651.79|2644.09|36
1645641100000|2022-02-23 18:31:40|2652.38|2644.68|2651.92|2644.22|2652.49|2644.79|2651.34|2643.64|35
1645641110000|2022-02-23 18:31:50|2651.6|2643.9|2651.32|2643.62|2651.6|2643.9|2650.47|2642.77|36
1645641120000|2022-02-23 18:32:00|2651.14|2643.44|2653.01|2645.31|2653.07|2645.37|2650.92|2643.22|34
1645641130000|2022-02-23 18:32:10|2653.03|2645.33|2651.54|2643.84|2653.03|2645.33|2651.32|2643.62|36
1645641140000|2022-02-23 18:32:20|2651.56|2643.86|2650.44|2642.74|2651.57|2643.87|2650.21|2642.51|33
1645641150000|2022-02-23 18:32:30|2650.46|2642.76|2651.34|2643.64|2651.34|2643.64|2650.16|2642.46|36
1645641160000|2022-02-23 18:32:40|2651.48|2643.78|2650.78|2643.08|2651.48|2643.78|2650.24|2642.54|35
1645641170000|2022-02-23 18:32:50|2650.82|2643.12|2650.9|2643.2|2651.27|2643.57|2650.73|2643.03|35
1645641180000|2022-02-23 18:33:00|2650.81|2643.11|2650.44|2642.74|2650.93|2643.23|2650.16|2642.46|36
1645641190000|2022-02-23 18:33:10|2650.54|2642.84|2650.44|2642.74|2651.23|2643.53|2650.42|2642.72|30
1645641200000|2022-02-23 18:33:20|2650.41|2642.71|2650.37|2642.67|2650.86|2643.16|2650.37|2642.67|34
1645641210000|2022-02-23 18:33:30|2650.45|2642.75|2650.56|2642.86|2650.98|2643.28|2650.45|2642.75|33
1645641220000|2022-02-23 18:33:40|2650.55|2642.85|2648.72|2641.02|2650.62|2642.92|2648.68|2640.98|34
1645641230000|2022-02-23 18:33:50|2648.71|2641.01|2647.32|2639.62|2648.79|2641.09|2647.32|2639.62|34
1645641240000|2022-02-23 18:34:00|2647.37|2639.67|2645.91|2638.21|2647.77|2640.07|2645.65|2637.95|38
1645641250000|2022-02-23 18:34:10|2646|2638.3|2644.46|2636.76|2646.3|2638.6|2644.16|2636.46|40
1645641260000|2022-02-23 18:34:20|2644.79|2637.09|2643.9|2636.2|2644.79|2637.09|2643.9|2636.2|38
1645641270000|2022-02-23 18:34:30|2643.85|2636.15|2644.16|2636.46|2644.16|2636.46|2643.2|2635.5|35
1645641280000|2022-02-23 18:34:40|2644.22|2636.52|2643.6|2635.9|2644.46|2636.76|2643.38|2635.68|36
1645641290000|2022-02-23 18:34:50|2643.67|2635.97|2643.56|2635.86|2643.77|2636.07|2642.99|2635.29|36
1645641300000|2022-02-23 18:35:00|2643.58|2635.88|2644.17|2636.47|2645.27|2637.57|2643.58|2635.88|37
1645641310000|2022-02-23 18:35:10|2644.3|2636.6|2645.96|2638.26|2645.99|2638.29|2644.03|2636.33|35
1645641320000|2022-02-23 18:35:20|2646.15|2638.45|2646.58|2638.88|2647.33|2639.63|2646.02|2638.32|37
1645641330000|2022-02-23 18:35:30|2646.26|2638.56|2647.24|2639.54|2647.45|2639.75|2645.76|2638.06|39
1645641340000|2022-02-23 18:35:40|2647.19|2639.49|2647.37|2639.67|2647.58|2639.88|2647.08|2639.38|32
1645641350000|2022-02-23 18:35:50|2647.53|2639.83|2648.64|2640.94|2648.92|2641.22|2646.91|2639.21|33
1645641360000|2022-02-23 18:36:00|2648.76|2641.06|2651.96|2644.26|2651.96|2644.26|2648.39|2640.69|37
1645641370000|2022-02-23 18:36:10|2652.02|2644.32|2650.13|2642.43|2652.02|2644.32|2650.01|2642.31|37
1645641380000|2022-02-23 18:36:20|2649.57|2641.87|2651.6|2643.9|2652.13|2644.43|2649.49|2641.79|40
1645641390000|2022-02-23 18:36:30|2651.65|2643.95|2651.85|2644.15|2652.3|2644.6|2651.65|2643.95|35
1645641400000|2022-02-23 18:36:40|2651.95|2644.25|2651.03|2643.33|2651.95|2644.25|2651.03|2643.33|32
1645641410000|2022-02-23 18:36:50|2651.04|2643.34|2651.08|2643.38|2651.24|2643.54|2650.63|2642.93|36
1645641420000|2022-02-23 18:37:00|2651.07|2643.37|2653.6|2645.9|2654.25|2646.55|2650.89|2643.19|37
1645641430000|2022-02-23 18:37:10|2653.27|2645.57|2654.09|2646.39|2654.09|2646.39|2652.12|2644.42|38
1645641440000|2022-02-23 18:37:20|2654.03|2646.33|2654.32|2646.62|2654.56|2646.86|2653.74|2646.04|39
1645641450000|2022-02-23 18:37:30|2654.21|2646.51|2654.61|2646.91|2655.58|2647.88|2654.21|2646.51|36
1645641460000|2022-02-23 18:37:40|2654.75|2647.05|2655.03|2647.33|2655.76|2648.06|2654.66|2646.96|38
1645641470000|2022-02-23 18:37:50|2654.82|2647.12|2654.72|2647.02|2654.82|2647.12|2654.49|2646.79|33
1645641480000|2022-02-23 18:38:00|2654.64|2646.94|2655.22|2647.52|2655.25|2647.55|2654.43|2646.73|36
1645641490000|2022-02-23 18:38:10|2655.13|2647.43|2655.25|2647.55|2655.25|2647.55|2654.25|2646.55|37
1645641500000|2022-02-23 18:38:20|2655.27|2647.57|2655.24|2647.54|2655.34|2647.64|2655.1|2647.4|32
1645641510000|2022-02-23 18:38:30|2655.25|2647.55|2655.08|2647.38|2655.53|2647.83|2655.04|2647.34|28
1645641520000|2022-02-23 18:38:40|2654.8|2647.1|2654.99|2647.29|2655.01|2647.31|2654.71|2647.01|37
1645641530000|2022-02-23 18:38:50|2655.22|2647.52|2655.58|2647.88|2655.62|2647.92|2654.79|2647.09|33
1645641540000|2022-02-23 18:39:00|2655.55|2647.85|2656.03|2648.33|2656.03|2648.33|2654.4|2646.7|38
1645641550000|2022-02-23 18:39:10|2656.1|2648.4|2656.02|2648.32|2656.1|2648.4|2655.42|2647.72|39
1645641560000|2022-02-23 18:39:20|2656.06|2648.36|2655.26|2647.56|2656.33|2648.63|2655.18|2647.48|37
1645641570000|2022-02-23 18:39:30|2655.38|2647.68|2655.21|2647.51|2655.43|2647.73|2654.95|2647.25|33
1645641580000|2022-02-23 18:39:40|2655.36|2647.66|2655.46|2647.76|2655.73|2648.03|2655.16|2647.46|36
1645641590000|2022-02-23 18:39:50|2655.35|2647.65|2655.06|2647.36|2655.35|2647.65|2654.35|2646.65|35
1645641600000|2022-02-23 18:40:00|2655.12|2647.42|2653.47|2645.77|2655.32|2647.62|2653.47|2645.77|36
1645641610000|2022-02-23 18:40:10|2653.2|2645.5|2652.63|2644.93|2653.5|2645.8|2652.57|2644.87|37
1645641620000|2022-02-23 18:40:20|2652.78|2645.08|2654.38|2646.68|2655.06|2647.36|2652.78|2645.08|39
1645641630000|2022-02-23 18:40:30|2654.46|2646.76|2653.42|2645.72|2654.46|2646.76|2653.32|2645.62|35
1645641640000|2022-02-23 18:40:40|2653.6|2645.9|2652.47|2644.77|2653.6|2645.9|2651.9|2644.2|37
1645641650000|2022-02-23 18:40:50|2652.62|2644.92|2651.63|2643.93|2653|2645.3|2651.08|2643.38|37
1645641660000|2022-02-23 18:41:00|2651.54|2643.84|2652.5|2644.8|2652.52|2644.82|2651.49|2643.79|36
1645641670000|2022-02-23 18:41:10|2652.34|2644.64|2653.47|2645.77|2653.47|2645.77|2652.26|2644.56|37
1645641680000|2022-02-23 18:41:20|2653.3|2645.6|2654.31|2646.61|2654.44|2646.74|2653.26|2645.56|34
1645641690000|2022-02-23 18:41:30|2654.22|2646.52|2653.61|2645.91|2654.3|2646.6|2653.27|2645.57|36
1645641700000|2022-02-23 18:41:40|2653.64|2645.94|2652.67|2644.97|2653.76|2646.06|2652.61|2644.91|32
1645641710000|2022-02-23 18:41:50|2652.74|2645.04|2653.06|2645.36|2653.26|2645.56|2652.63|2644.93|30
1645641720000|2022-02-23 18:42:00|2653.19|2645.49|2653.49|2645.79|2653.61|2645.91|2653.19|2645.49|31
1645641730000|2022-02-23 18:42:10|2653.35|2645.65|2653.08|2645.38|2653.86|2646.16|2652.47|2644.77|39
1645641740000|2022-02-23 18:42:20|2653.15|2645.45|2652.98|2645.28|2653.35|2645.65|2652.91|2645.21|38
1645641750000|2022-02-23 18:42:30|2652.96|2645.26|2652.69|2644.99|2653.3|2645.6|2652.6|2644.9|25
1645641760000|2022-02-23 18:42:40|2652.7|2645|2653.8|2646.1|2653.8|2646.1|2652.7|2645|25
1645641770000|2022-02-23 18:42:50|2653.79|2646.09|2654.05|2646.35|2655.3|2647.6|2653.79|2646.09|9
1645641800000|2022-02-23 18:43:20|2654.06|2646.36|2654.05|2646.35|2654.06|2646.36|2654.05|2646.35|2
1645641810000|2022-02-23 18:43:30|2654.06|2646.36|2654.06|2646.36|2654.06|2646.36|2654.06|2646.36|1
1645641820000|2022-02-23 18:43:40|2654.86|2647.16|2654.86|2647.16|2654.86|2647.16|2654.86|2647.16|1
1645641830000|2022-02-23 18:43:50|2654.74|2647.04|2654.38|2646.68|2654.86|2647.16|2654.38|2646.68|9
1645641840000|2022-02-23 18:44:00|2654.43|2646.73|2653.43|2645.73|2654.86|2647.16|2653.33|2645.63|31
1645641850000|2022-02-23 18:44:10|2653.38|2645.68|2653.9|2646.2|2653.9|2646.2|2653.23|2645.53|4
1645641860000|2022-02-23 18:44:20|2653.95|2646.25|2654.66|2646.96|2654.86|2647.16|2653.9|2646.2|12
1645641870000|2022-02-23 18:44:30|2654.47|2646.77|2652.21|2644.51|2654.47|2646.77|2652.21|2644.51|5
1645641880000|2022-02-23 18:44:40|2652.46|2644.76|2651.99|2644.29|2652.66|2644.96|2651.99|2644.29|12
1645641890000|2022-02-23 18:44:50|2652.03|2644.33|2652.79|2645.09|2652.79|2645.09|2652.03|2644.33|23
1645641900000|2022-02-23 18:45:00|2652.82|2645.12|2654.26|2646.56|2654.78|2647.08|2652.82|2645.12|32
1645641910000|2022-02-23 18:45:10|2654.1|2646.4|2654.37|2646.67|2654.49|2646.79|2653.86|2646.16|27
1645641920000|2022-02-23 18:45:20|2654.36|2646.66|2656.04|2648.34|2656.9|2649.2|2654.27|2646.57|36
1645641930000|2022-02-23 18:45:30|2655.52|2647.82|2654.73|2647.03|2656.04|2648.34|2654.71|2647.01|35
1645641940000|2022-02-23 18:45:40|2654.6|2646.9|2655.91|2648.21|2655.91|2648.21|2654.6|2646.9|31
1645641950000|2022-02-23 18:45:50|2655.74|2648.04|2656.97|2649.27|2656.97|2649.27|2655.74|2648.04|24
1645641960000|2022-02-23 18:46:00|2657.12|2649.42|2658.89|2651.19|2659|2651.3|2656.43|2648.73|28
1645641970000|2022-02-23 18:46:10|2658.28|2650.58|2658.7|2651|2658.92|2651.22|2658.04|2650.34|32
1645641980000|2022-02-23 18:46:20|2658.44|2650.74|2658.33|2650.63|2658.75|2651.05|2657.71|2650.01|34
1645641990000|2022-02-23 18:46:30|2658.73|2651.03|2661.25|2653.55|2661.25|2653.55|2658.54|2650.84|34
1645642000000|2022-02-23 18:46:40|2660.16|2652.46|2662.15|2654.45|2663|2655.3|2660.16|2652.46|35
1645642010000|2022-02-23 18:46:50|2662.24|2654.54|2663.58|2655.88|2663.73|2656.03|2662.03|2654.33|37
1645642020000|2022-02-23 18:47:00|2663.6|2655.9|2665.04|2657.34|2665.63|2657.93|2663.18|2655.48|34
1645642030000|2022-02-23 18:47:10|2665.02|2657.32|2663.56|2655.86|2665.02|2657.32|2662.84|2655.14|35
1645642040000|2022-02-23 18:47:20|2663.58|2655.88|2664.26|2656.56|2664.29|2656.59|2662.32|2654.62|32
1645642050000|2022-02-23 18:47:30|2663.84|2656.14|2664.1|2656.4|2664.73|2657.03|2663.51|2655.81|32
1645642060000|2022-02-23 18:47:40|2664.05|2656.35|2664|2656.3|2664.05|2656.35|2663.83|2656.13|19
1645642070000|2022-02-23 18:47:50|2663.94|2656.24|2663.47|2655.77|2664|2656.3|2663.45|2655.75|28
1645642080000|2022-02-23 18:48:00|2663.01|2655.31|2661.57|2653.87|2663.94|2656.24|2661.3|2653.6|36
1645642090000|2022-02-23 18:48:10|2661.51|2653.81|2660.44|2652.74|2661.51|2653.81|2660.2|2652.5|30
1645642100000|2022-02-23 18:48:20|2660.43|2652.73|2660.86|2653.16|2660.86|2653.16|2659.5|2651.8|34
1645642110000|2022-02-23 18:48:30|2660.79|2653.09|2659.2|2651.5|2661.06|2653.36|2658.7|2651|34
1645642120000|2022-02-23 18:48:40|2659.18|2651.48|2659.9|2652.2|2660.2|2652.5|2658.74|2651.04|34
1645642130000|2022-02-23 18:48:50|2659.91|2652.21|2660.02|2652.32|2660.12|2652.42|2659.34|2651.64|29
1645642140000|2022-02-23 18:49:00|2660.1|2652.4|2662.2|2654.5|2662.48|2654.78|2660.08|2652.38|38
1645642150000|2022-02-23 18:49:10|2662.25|2654.55|2662.14|2654.44|2662.44|2654.74|2661.21|2653.51|37
1645642160000|2022-02-23 18:49:20|2662.19|2654.49|2662.91|2655.21|2662.91|2655.21|2662.03|2654.33|25
1645642170000|2022-02-23 18:49:30|2662.83|2655.13|2662.01|2654.31|2662.83|2655.13|2661.47|2653.77|34
1645642180000|2022-02-23 18:49:40|2662.03|2654.33|2661.76|2654.06|2662.48|2654.78|2661.76|2654.06|29
1645642190000|2022-02-23 18:49:50|2661.8|2654.1|2661.66|2653.96|2662.01|2654.31|2661.66|2653.96|23
1645642200000|2022-02-23 18:50:00|2661.65|2653.95|2661.16|2653.46|2661.73|2654.03|2660.4|2652.7|37
1645642210000|2022-02-23 18:50:10|2661.24|2653.54|2660.32|2652.62|2661.24|2653.54|2660.09|2652.39|38
1645642220000|2022-02-23 18:50:20|2660.36|2652.66|2662.07|2654.37|2662.31|2654.61|2660.32|2652.62|36
1645642230000|2022-02-23 18:50:30|2662.1|2654.4|2662.18|2654.48|2662.36|2654.66|2662.06|2654.36|24
1645642240000|2022-02-23 18:50:40|2662.05|2654.35|2661.8|2654.1|2662.16|2654.46|2661.35|2653.65|29
1645642250000|2022-02-23 18:50:50|2661.81|2654.11|2660.54|2652.84|2661.81|2654.11|2660.22|2652.52|35
1645642260000|2022-02-23 18:51:00|2660.52|2652.82|2662.13|2654.43|2663.38|2655.68|2659.25|2651.55|36
1645642270000|2022-02-23 18:51:10|2662.14|2654.44|2660.97|2653.27|2662.32|2654.62|2660.84|2653.14|38
1645642280000|2022-02-23 18:51:20|2661.08|2653.38|2659.81|2652.11|2661.24|2653.54|2659.71|2652.01|39
1645642290000|2022-02-23 18:51:30|2659.71|2652.01|2658.82|2651.12|2660.03|2652.33|2658.07|2650.37|37
1645642300000|2022-02-23 18:51:40|2658.84|2651.14|2658.86|2651.16|2659.03|2651.33|2657.82|2650.12|36
1645642310000|2022-02-23 18:51:50|2658.83|2651.13|2656.37|2648.67|2658.83|2651.13|2656.37|2648.67|38
1645642320000|2022-02-23 18:52:00|2656.69|2648.99|2657.65|2649.95|2658.35|2650.65|2656.48|2648.78|35
1645642330000|2022-02-23 18:52:10|2657.58|2649.88|2656.03|2648.33|2658.09|2650.39|2655.83|2648.13|34
1645642340000|2022-02-23 18:52:20|2656.09|2648.39|2654.8|2647.1|2656.09|2648.39|2654.54|2646.84|35
1645642350000|2022-02-23 18:52:30|2654.44|2646.74|2654.9|2647.2|2655.51|2647.81|2654.4|2646.7|34
1645642360000|2022-02-23 18:52:40|2654.85|2647.15|2654.47|2646.77|2655.06|2647.36|2654.21|2646.51|34
1645642370000|2022-02-23 18:52:50|2654.33|2646.63|2655.13|2647.43|2655.13|2647.43|2654.23|2646.53|33
1645642380000|2022-02-23 18:53:00|2655.15|2647.45|2654.43|2646.73|2655.27|2647.57|2653.9|2646.2|39
1645642390000|2022-02-23 18:53:10|2654.38|2646.68|2653.1|2645.4|2654.4|2646.7|2653.1|2645.4|32
1645642400000|2022-02-23 18:53:20|2653.06|2645.36|2652|2644.3|2653.44|2645.74|2651.14|2643.44|37
1645642410000|2022-02-23 18:53:30|2651.95|2644.25|2651.95|2644.25|2652.74|2645.04|2651.94|2644.24|39
1645642420000|2022-02-23 18:53:40|2651.87|2644.17|2651.9|2644.2|2652.3|2644.6|2651.51|2643.81|38
1645642430000|2022-02-23 18:53:50|2651.83|2644.13|2653.24|2645.54|2653.24|2645.54|2651.43|2643.73|38
1645642440000|2022-02-23 18:54:00|2653.25|2645.55|2651.94|2644.24|2653.35|2645.65|2651.85|2644.15|35
1645642450000|2022-02-23 18:54:10|2652.04|2644.34|2650.71|2643.01|2652.04|2644.34|2650.2|2642.5|38
1645642460000|2022-02-23 18:54:20|2650.75|2643.05|2650.83|2643.13|2650.83|2643.13|2650.12|2642.42|35
1645642470000|2022-02-23 18:54:30|2650.84|2643.14|2649.91|2642.21|2652.02|2644.32|2649.84|2642.14|38
1645642480000|2022-02-23 18:54:40|2649.97|2642.27|2651.71|2644.01|2651.71|2644.01|2649.97|2642.27|34
1645642490000|2022-02-23 18:54:50|2651.64|2643.94|2653.9|2646.2|2654.4|2646.7|2651.62|2643.92|39
1645642500000|2022-02-23 18:55:00|2654.02|2646.32|2653.68|2645.98|2654.33|2646.63|2653.39|2645.69|37
1645642510000|2022-02-23 18:55:10|2653.54|2645.84|2652.16|2644.46|2653.57|2645.87|2652.16|2644.46|34
1645642520000|2022-02-23 18:55:20|2652.14|2644.44|2652.66|2644.96|2652.76|2645.06|2651.69|2643.99|36
1645642530000|2022-02-23 18:55:30|2652.41|2644.71|2653.32|2645.62|2653.62|2645.92|2652.41|2644.71|34
1645642540000|2022-02-23 18:55:40|2652.88|2645.18|2651.76|2644.06|2652.88|2645.18|2651.42|2643.72|33
1645642550000|2022-02-23 18:55:50|2651.64|2643.94|2652.11|2644.41|2652.23|2644.53|2651.31|2643.61|31
1645642560000|2022-02-23 18:56:00|2652.03|2644.33|2653.11|2645.41|2653.67|2645.97|2652.03|2644.33|36
1645642570000|2022-02-23 18:56:10|2652.95|2645.25|2652.98|2645.28|2653.45|2645.75|2652.81|2645.11|36
1645642580000|2022-02-23 18:56:20|2653.02|2645.32|2653.77|2646.07|2654.42|2646.72|2653.02|2645.32|36
1645642590000|2022-02-23 18:56:30|2653.72|2646.02|2653.64|2645.94|2654.33|2646.63|2653.19|2645.49|36
1645642600000|2022-02-23 18:56:40|2653.65|2645.95|2652.98|2645.28|2653.67|2645.97|2652.97|2645.27|34
1645642610000|2022-02-23 18:56:50|2652.96|2645.26|2654.18|2646.48|2654.21|2646.51|2652.96|2645.26|39
1645642620000|2022-02-23 18:57:00|2654.2|2646.5|2653.59|2645.89|2654.28|2646.58|2653.47|2645.77|30
1645642630000|2022-02-23 18:57:10|2653.37|2645.67|2655.25|2647.55|2655.25|2647.55|2653.01|2645.31|36
1645642640000|2022-02-23 18:57:20|2655.19|2647.49|2655.82|2648.12|2656.07|2648.37|2655.13|2647.43|37
1645642650000|2022-02-23 18:57:30|2655.95|2648.25|2656.16|2648.46|2656.18|2648.48|2655.7|2648|29
1645642660000|2022-02-23 18:57:40|2656.01|2648.31|2655.14|2647.44|2656.14|2648.44|2655|2647.3|28
1645642670000|2022-02-23 18:57:50|2655.11|2647.41|2655.5|2647.8|2656.04|2648.34|2655.04|2647.34|31
1645642680000|2022-02-23 18:58:00|2655.47|2647.77|2653.34|2645.64|2655.47|2647.77|2652.97|2645.27|34
1645642690000|2022-02-23 18:58:10|2653.38|2645.68|2655.08|2647.38|2655.19|2647.49|2653.38|2645.68|33
1645642700000|2022-02-23 18:58:20|2655.09|2647.39|2654.46|2646.76|2655.12|2647.42|2653.93|2646.23|35
1645642710000|2022-02-23 18:58:30|2654.5|2646.8|2653.95|2646.25|2654.51|2646.81|2653.74|2646.04|31
1645642720000|2022-02-23 18:58:40|2653.97|2646.27|2654.4|2646.7|2654.58|2646.88|2653.21|2645.51|36
1645642730000|2022-02-23 18:58:50|2654.42|2646.72|2654.42|2646.72|2654.57|2646.87|2654.11|2646.41|28
1645642740000|2022-02-23 18:59:00|2654.32|2646.62|2652.2|2644.5|2654.32|2646.62|2652.19|2644.49|38
1645642750000|2022-02-23 18:59:10|2652.38|2644.68|2652.41|2644.71|2653.09|2645.39|2652.22|2644.52|35
1645642760000|2022-02-23 18:59:20|2652.44|2644.74|2652.47|2644.77|2652.6|2644.9|2651.79|2644.09|38
1645642770000|2022-02-23 18:59:30|2652.71|2645.01|2653.76|2646.06|2653.89|2646.19|2652.25|2644.55|33
1645642780000|2022-02-23 18:59:40|2653.81|2646.11|2653.78|2646.08|2654.31|2646.61|2652.94|2645.24|37
1645642790000|2022-02-23 18:59:50|2653.83|2646.13|2655.06|2647.36|2655.07|2647.37|2653.83|2646.13|33
1645642800000|2022-02-23 19:00:00|2654.97|2647.27|2652.52|2644.82|2654.97|2647.27|2651.91|2644.21|35
1645642810000|2022-02-23 19:00:10|2652.25|2644.55|2654.1|2646.4|2654.17|2646.47|2651.89|2644.19|36
1645642820000|2022-02-23 19:00:20|2654.16|2646.46|2655.82|2648.12|2656.08|2648.38|2654.16|2646.46|37
1645642830000|2022-02-23 19:00:30|2655.55|2647.85|2656.66|2648.96|2656.66|2648.96|2654.45|2646.75|36
1645642840000|2022-02-23 19:00:40|2656.49|2648.79|2657.82|2650.12|2658.3|2650.6|2656.41|2648.71|40
1645642850000|2022-02-23 19:00:50|2657.84|2650.14|2657.83|2650.13|2658.19|2650.49|2657.51|2649.81|39
1645642860000|2022-02-23 19:01:00|2657.81|2650.11|2659.58|2651.88|2659.58|2651.88|2657.64|2649.94|35
1645642870000|2022-02-23 19:01:10|2659.75|2652.05|2657.96|2650.26|2659.95|2652.25|2657.79|2650.09|36
1645642880000|2022-02-23 19:01:20|2657.94|2650.24|2657.57|2649.87|2658.57|2650.87|2657.57|2649.87|35
1645642890000|2022-02-23 19:01:30|2657.5|2649.8|2657.91|2650.21|2657.95|2650.25|2657.04|2649.34|36
1645642900000|2022-02-23 19:01:40|2657.93|2650.23|2657.98|2650.28|2659.25|2651.55|2657.93|2650.23|33
1645642910000|2022-02-23 19:01:50|2657.94|2650.24|2655.84|2648.14|2658.02|2650.32|2655.84|2648.14|38
1645642920000|2022-02-23 19:02:00|2656.29|2648.59|2656.54|2648.84|2656.54|2648.84|2655.33|2647.63|35
1645642930000|2022-02-23 19:02:10|2656.55|2648.85|2654.9|2647.2|2656.59|2648.89|2654.39|2646.69|35
1645642940000|2022-02-23 19:02:20|2654.89|2647.19|2653.2|2645.5|2655.26|2647.56|2653.04|2645.34|40
1645642950000|2022-02-23 19:02:30|2653.18|2645.48|2651.69|2643.99|2653.18|2645.48|2651.14|2643.44|38
1645642960000|2022-02-23 19:02:40|2651.77|2644.07|2650.28|2642.58|2652.03|2644.33|2650.26|2642.56|38
1645642970000|2022-02-23 19:02:50|2650.36|2642.66|2649.3|2641.6|2650.36|2642.66|2648.52|2640.82|39
1645642980000|2022-02-23 19:03:00|2649.15|2641.45|2648.21|2640.51|2649.37|2641.67|2647.96|2640.26|37
1645642990000|2022-02-23 19:03:10|2648.19|2640.49|2646.2|2638.5|2648.4|2640.7|2646.2|2638.5|37
1645643000000|2022-02-23 19:03:20|2646.36|2638.66|2646.26|2638.56|2646.6|2638.9|2645.35|2637.65|39
1645643010000|2022-02-23 19:03:30|2646.05|2638.35|2645.13|2637.43|2646.22|2638.52|2645.1|2637.4|34
1645643020000|2022-02-23 19:03:40|2645.5|2637.8|2646.99|2639.29|2646.99|2639.29|2644.94|2637.24|39
1645643030000|2022-02-23 19:03:50|2646.78|2639.08|2647.3|2639.6|2647.47|2639.77|2646.26|2638.56|33
1645643040000|2022-02-23 19:04:00|2647.42|2639.72|2649.68|2641.98|2649.68|2641.98|2647.42|2639.72|37
1645643050000|2022-02-23 19:04:10|2649.95|2642.25|2651.74|2644.04|2651.8|2644.1|2649.43|2641.73|37
1645643060000|2022-02-23 19:04:20|2651.61|2643.91|2650.77|2643.07|2652.57|2644.87|2649.95|2642.25|32
1645643070000|2022-02-23 19:04:30|2650.73|2643.03|2649.26|2641.56|2650.75|2643.05|2649.26|2641.56|32
1645643080000|2022-02-23 19:04:40|2649.45|2641.75|2650.78|2643.08|2651.58|2643.88|2649.45|2641.75|38
1645643090000|2022-02-23 19:04:50|2650.79|2643.09|2651.88|2644.18|2652.36|2644.66|2650.79|2643.09|37
1645643100000|2022-02-23 19:05:00|2651.89|2644.19|2653.04|2645.34|2653.39|2645.69|2651.89|2644.19|38
1645643110000|2022-02-23 19:05:10|2652.94|2645.24|2652.29|2644.59|2652.94|2645.24|2652.01|2644.31|37
1645643120000|2022-02-23 19:05:20|2652.27|2644.57|2653.39|2645.69|2653.53|2645.83|2652.09|2644.39|33
1645643130000|2022-02-23 19:05:30|2653.44|2645.74|2653.62|2645.92|2654.75|2647.05|2653.39|2645.69|35
1645643140000|2022-02-23 19:05:40|2653.7|2646|2654.33|2646.63|2654.44|2646.74|2653.46|2645.76|39
1645643150000|2022-02-23 19:05:50|2654.39|2646.69|2652.85|2645.15|2654.47|2646.77|2652.85|2645.15|40
1645643160000|2022-02-23 19:06:00|2652.9|2645.2|2655.27|2647.57|2655.28|2647.58|2652.31|2644.61|33
1645643170000|2022-02-23 19:06:10|2655.94|2648.24|2657.74|2650.04|2657.78|2650.08|2654.9|2647.2|36
1645643180000|2022-02-23 19:06:20|2657.95|2650.25|2657.01|2649.31|2657.98|2650.28|2657.01|2649.31|31
1645643190000|2022-02-23 19:06:30|2656.86|2649.16|2656.77|2649.07|2657.89|2650.19|2656.7|2649|34
1645643200000|2022-02-23 19:06:40|2656.85|2649.15|2656.09|2648.39|2656.85|2649.15|2655.74|2648.04|32
1645643210000|2022-02-23 19:06:50|2656.34|2648.64|2657.18|2649.48|2657.57|2649.87|2655.75|2648.05|37
1645643220000|2022-02-23 19:07:00|2657.16|2649.46|2658.69|2650.99|2658.69|2650.99|2656.77|2649.07|36
1645643230000|2022-02-23 19:07:10|2658.72|2651.02|2662.44|2654.74|2662.61|2654.91|2658.39|2650.69|39
1645643240000|2022-02-23 19:07:20|2662.49|2654.79|2663.99|2656.29|2664.36|2656.66|2661.95|2654.25|39
1645643250000|2022-02-23 19:07:30|2664.14|2656.44|2663.3|2655.6|2664.14|2656.44|2663.08|2655.38|40
1645643260000|2022-02-23 19:07:40|2663.11|2655.41|2662.71|2655.01|2663.36|2655.66|2661.31|2653.61|37
1645643270000|2022-02-23 19:07:50|2662.77|2655.07|2662.1|2654.4|2663.13|2655.43|2661.85|2654.15|38
1645643280000|2022-02-23 19:08:00|2662|2654.3|2660.62|2652.92|2662|2654.3|2660.55|2652.85|38
1645643290000|2022-02-23 19:08:10|2661.05|2653.35|2660.83|2653.13|2661.05|2653.35|2660.12|2652.42|30
1645643300000|2022-02-23 19:08:20|2660.32|2652.62|2661.37|2653.67|2661.51|2653.81|2660.3|2652.6|33
1645643310000|2022-02-23 19:08:30|2661.22|2653.52|2660.65|2652.95|2661.35|2653.65|2660.26|2652.56|31
1645643320000|2022-02-23 19:08:40|2660.71|2653.01|2660.92|2653.22|2661.13|2653.43|2660.63|2652.93|34
1645643330000|2022-02-23 19:08:50|2660.99|2653.29|2660.34|2652.64|2660.99|2653.29|2658.75|2651.05|35
1645643340000|2022-02-23 19:09:00|2660.35|2652.65|2660.74|2653.04|2661.18|2653.48|2659.87|2652.17|39
1645643350000|2022-02-23 19:09:10|2660.75|2653.05|2659.86|2652.16|2661.55|2653.85|2659.86|2652.16|36
1645643360000|2022-02-23 19:09:20|2659.87|2652.17|2659.48|2651.78|2660.2|2652.5|2658.87|2651.17|37
1645643370000|2022-02-23 19:09:30|2659.49|2651.79|2660.76|2653.06|2660.76|2653.06|2659.48|2651.78|33
1645643380000|2022-02-23 19:09:40|2660.93|2653.23|2661.29|2653.59|2661.78|2654.08|2660.26|2652.56|38
1645643390000|2022-02-23 19:09:50|2661.47|2653.77|2660.65|2652.95|2661.75|2654.05|2660.53|2652.83|33
1645643400000|2022-02-23 19:10:00|2660.87|2653.17|2662.63|2654.93|2662.8|2655.1|2660.87|2653.17|35
1645643410000|2022-02-23 19:10:10|2662.61|2654.91|2664.98|2657.28|2664.98|2657.28|2662.61|2654.91|34
1645643420000|2022-02-23 19:10:20|2665.05|2657.35|2664.91|2657.21|2665.71|2658.01|2664.05|2656.35|38
1645643430000|2022-02-23 19:10:30|2664.84|2657.14|2664.78|2657.08|2664.95|2657.25|2663.3|2655.6|37
1645643440000|2022-02-23 19:10:40|2664.85|2657.15|2663.84|2656.14|2666.06|2658.36|2663.84|2656.14|36
1645643450000|2022-02-23 19:10:50|2663.93|2656.23|2664.59|2656.89|2664.63|2656.93|2663.58|2655.88|29
1645643460000|2022-02-23 19:11:00|2664.46|2656.76|2662.83|2655.13|2664.53|2656.83|2662.83|2655.13|34
1645643470000|2022-02-23 19:11:10|2662.77|2655.07|2661.98|2654.28|2662.88|2655.18|2660.95|2653.25|39
1645643480000|2022-02-23 19:11:20|2661.88|2654.18|2661.39|2653.69|2661.88|2654.18|2660.61|2652.91|34
1645643490000|2022-02-23 19:11:30|2661.42|2653.72|2659.9|2652.2|2661.42|2653.72|2659.47|2651.77|35
1645643500000|2022-02-23 19:11:40|2660.26|2652.56|2660.14|2652.44|2660.37|2652.67|2659.79|2652.09|37
1645643510000|2022-02-23 19:11:50|2660.21|2652.51|2659.96|2652.26|2660.35|2652.65|2659.52|2651.82|36
1645643520000|2022-02-23 19:12:00|2660.17|2652.47|2659.92|2652.22|2660.56|2652.86|2659.53|2651.83|39
1645643530000|2022-02-23 19:12:10|2660.02|2652.32|2660.72|2653.02|2660.87|2653.17|2659.37|2651.67|37
1645643540000|2022-02-23 19:12:20|2660.7|2653|2659.86|2652.16|2660.7|2653|2658.8|2651.1|30
1645643550000|2022-02-23 19:12:30|2659.77|2652.07|2660.66|2652.96|2660.66|2652.96|2659.26|2651.56|35
1645643560000|2022-02-23 19:12:40|2660.7|2653|2660.15|2652.45|2660.7|2653|2659.34|2651.64|39
1645643570000|2022-02-23 19:12:50|2660.19|2652.49|2660.28|2652.58|2660.28|2652.58|2660.06|2652.36|24
1645643580000|2022-02-23 19:13:00|2660.09|2652.39|2660.64|2652.94|2660.7|2653|2659.29|2651.59|36
1645643590000|2022-02-23 19:13:10|2660.66|2652.96|2660.98|2653.28|2661.56|2653.86|2660.66|2652.96|14
1645643600000|2022-02-23 19:13:20|2661.03|2653.33|2659.97|2652.27|2661.29|2653.59|2659.97|2652.27|29
1645643610000|2022-02-23 19:13:30|2659.93|2652.23|2659.45|2651.75|2659.99|2652.29|2659.39|2651.69|36
1645643620000|2022-02-23 19:13:40|2659.44|2651.74|2660.98|2653.28|2661.07|2653.37|2659.44|2651.74|24
1645643630000|2022-02-23 19:13:50|2661|2653.3|2660.8|2653.1|2661.05|2653.35|2660.41|2652.71|30
1645643640000|2022-02-23 19:14:00|2660.85|2653.15|2660.65|2652.95|2662.25|2654.55|2660.14|2652.44|38
1645643650000|2022-02-23 19:14:10|2660.78|2653.08|2661.81|2654.11|2661.81|2654.11|2660.06|2652.36|35
1645643660000|2022-02-23 19:14:20|2661.83|2654.13|2662.84|2655.14|2663.94|2656.24|2661.83|2654.13|37
1645643670000|2022-02-23 19:14:30|2662.67|2654.97|2661.58|2653.88|2662.9|2655.2|2661.58|2653.88|37
1645643680000|2022-02-23 19:14:40|2661.68|2653.98|2660.61|2652.91|2662.19|2654.49|2660.14|2652.44|39
1645643690000|2022-02-23 19:14:50|2660.56|2652.86|2659.56|2651.86|2661.53|2653.83|2659.56|2651.86|38
1645643700000|2022-02-23 19:15:00|2659.64|2651.94|2660.33|2652.63|2660.36|2652.66|2658.74|2651.04|35
1645643710000|2022-02-23 19:15:10|2660.12|2652.42|2661.92|2654.22|2662.35|2654.65|2660.03|2652.33|32
1645643720000|2022-02-23 19:15:20|2661.85|2654.15|2660.7|2653|2662.03|2654.33|2660.42|2652.72|31
1645643730000|2022-02-23 19:15:30|2660.69|2652.99|2659.94|2652.24|2661.31|2653.61|2659.94|2652.24|37
1645643740000|2022-02-23 19:15:40|2659.92|2652.22|2660.92|2653.22|2661.03|2653.33|2659.54|2651.84|33
1645643750000|2022-02-23 19:15:50|2660.94|2653.24|2660.48|2652.78|2661|2653.3|2659.97|2652.27|35
1645643760000|2022-02-23 19:16:00|2660.43|2652.73|2658.31|2650.61|2660.45|2652.75|2657.85|2650.15|40
1645643770000|2022-02-23 19:16:10|2658.26|2650.56|2657.3|2649.6|2658.26|2650.56|2656.24|2648.54|35
1645643780000|2022-02-23 19:16:20|2657.21|2649.51|2656.5|2648.8|2657.28|2649.58|2656.13|2648.43|32
1645643790000|2022-02-23 19:16:30|2656.49|2648.79|2655.84|2648.14|2656.79|2649.09|2655.61|2647.91|35
1645643800000|2022-02-23 19:16:40|2655.83|2648.13|2656.03|2648.33|2656.03|2648.33|2654.54|2646.84|31
1645643810000|2022-02-23 19:16:50|2655.69|2647.99|2657.31|2649.61|2657.42|2649.72|2655.69|2647.99|22
1645643820000|2022-02-23 19:17:00|2657.25|2649.55|2657.05|2649.35|2657.25|2649.55|2654.92|2647.22|35
1645643830000|2022-02-23 19:17:10|2656.9|2649.2|2658.77|2651.07|2658.77|2651.07|2656.9|2649.2|34
1645643840000|2022-02-23 19:17:20|2658.84|2651.14|2660.8|2653.1|2660.83|2653.13|2658.17|2650.47|26
1645643850000|2022-02-23 19:17:30|2660.47|2652.77|2661.05|2653.35|2661.26|2653.56|2659.38|2651.68|30
1645643860000|2022-02-23 19:17:40|2661.08|2653.38|2661.03|2653.33|2661.63|2653.93|2660.61|2652.91|39
1645643870000|2022-02-23 19:17:50|2660.98|2653.28|2661.64|2653.94|2661.82|2654.12|2660.55|2652.85|37
1645643880000|2022-02-23 19:18:00|2661.61|2653.91|2663.71|2656.01|2663.96|2656.26|2661.23|2653.53|36
1645643890000|2022-02-23 19:18:10|2663.83|2656.13|2665.27|2657.57|2665.27|2657.57|2662.77|2655.07|36
1645643900000|2022-02-23 19:18:20|2665.25|2657.55|2666.86|2659.16|2668.26|2660.56|2664.59|2656.89|39
1645643910000|2022-02-23 19:18:30|2667.03|2659.33|2661.2|2653.5|2667.03|2659.33|2661.11|2653.41|39
1645643920000|2022-02-23 19:18:40|2660.67|2652.97|2657.52|2649.82|2660.67|2652.97|2657.52|2649.82|38
1645643930000|2022-02-23 19:18:50|2657.64|2649.94|2659.11|2651.41|2660.36|2652.66|2657.44|2649.74|36
1645643940000|2022-02-23 19:19:00|2659.4|2651.7|2660.16|2652.46|2660.97|2653.27|2659.3|2651.6|37
1645643950000|2022-02-23 19:19:10|2660.34|2652.64|2660.17|2652.47|2661.04|2653.34|2659.89|2652.19|32
1645643960000|2022-02-23 19:19:20|2659.92|2652.22|2660.11|2652.41|2661.46|2653.76|2659.92|2652.22|38
1645643970000|2022-02-23 19:19:30|2660.1|2652.4|2660.59|2652.89|2661.41|2653.71|2660.1|2652.4|33
1645643980000|2022-02-23 19:19:40|2660.58|2652.88|2658.74|2651.04|2660.84|2653.14|2658.64|2650.94|37
1645643990000|2022-02-23 19:19:50|2658.95|2651.25|2659.51|2651.81|2659.51|2651.81|2658.84|2651.14|35
1645644000000|2022-02-23 19:20:00|2659.12|2651.42|2661.24|2653.54|2661.24|2653.54|2658.43|2650.73|36
1645644010000|2022-02-23 19:20:10|2661.39|2653.69|2659.99|2652.29|2661.39|2653.69|2659.99|2652.29|32
1645644020000|2022-02-23 19:20:20|2659.37|2651.67|2660.51|2652.81|2660.6|2652.9|2659.12|2651.42|27
1645644030000|2022-02-23 19:20:30|2660.43|2652.73|2661.68|2653.98|2661.98|2654.28|2660.43|2652.73|29
1645644040000|2022-02-23 19:20:40|2661.53|2653.83|2661.01|2653.31|2661.72|2654.02|2660.93|2653.23|33
1645644050000|2022-02-23 19:20:50|2661.02|2653.32|2660.73|2653.03|2661.11|2653.41|2659.63|2651.93|29
1645644060000|2022-02-23 19:21:00|2660.68|2652.98|2660.63|2652.93|2661.08|2653.38|2659.73|2652.03|27
1645644070000|2022-02-23 19:21:10|2660.53|2652.83|2659.77|2652.07|2660.53|2652.83|2659.18|2651.48|24
1645644080000|2022-02-23 19:21:20|2659.68|2651.98|2660.26|2652.56|2660.72|2653.02|2659.28|2651.58|24
1645644090000|2022-02-23 19:21:30|2660.36|2652.66|2660.99|2653.29|2661.25|2653.55|2660.36|2652.66|24
1645644100000|2022-02-23 19:21:40|2661.13|2653.43|2662.39|2654.69|2662.85|2655.15|2660.49|2652.79|24
1645644110000|2022-02-23 19:21:50|2661.8|2654.1|2661.67|2653.97|2662.41|2654.71|2661.6|2653.9|20
1645644120000|2022-02-23 19:22:00|2661.63|2653.93|2661.64|2653.94|2662.07|2654.37|2661.37|2653.67|31
1645644130000|2022-02-23 19:22:10|2661.76|2654.06|2661.29|2653.59|2661.76|2654.06|2661.29|2653.59|21
1645644140000|2022-02-23 19:22:20|2661.3|2653.6|2660.67|2652.97|2661.3|2653.6|2659.87|2652.17|22
1645644150000|2022-02-23 19:22:30|2660.56|2652.86|2659.68|2651.98|2660.63|2652.93|2659.2|2651.5|32
1645644160000|2022-02-23 19:22:40|2659.67|2651.97|2659.27|2651.57|2659.67|2651.97|2658.92|2651.22|13
1645644170000|2022-02-23 19:22:50|2659.67|2651.97|2658.77|2651.07|2659.67|2651.97|2658.77|2651.07|7
1645644180000|2022-02-23 19:23:00|2658.47|2650.77|2657.15|2649.45|2658.76|2651.06|2657.15|2649.45|19
1645644190000|2022-02-23 19:23:10|2657.08|2649.38|2655.84|2648.14|2657.08|2649.38|2655.84|2648.14|28
1645644200000|2022-02-23 19:23:20|2655.71|2648.01|2656.76|2649.06|2656.9|2649.2|2655.66|2647.96|34
1645644210000|2022-02-23 19:23:30|2656.74|2649.04|2656.27|2648.57|2656.87|2649.17|2656.25|2648.55|31
1645644220000|2022-02-23 19:23:40|2654.26|2646.56|2655.03|2647.33|2655.13|2647.43|2654.26|2646.56|11
1645644230000|2022-02-23 19:23:50|2655.3|2647.6|2654.41|2646.71|2655.3|2647.6|2653.79|2646.09|34
1645644240000|2022-02-23 19:24:00|2654.3|2646.6|2653.17|2645.47|2654.3|2646.6|2652.83|2645.13|28
1645644250000|2022-02-23 19:24:10|2653.23|2645.53|2653.23|2645.53|2654.05|2646.35|2652.83|2645.13|20
1645644260000|2022-02-23 19:24:20|2653.36|2645.66|2652.09|2644.39|2654.05|2646.35|2652.09|2644.39|10
1645644270000|2022-02-23 19:24:30|2651.91|2644.21|2650.53|2642.83|2651.91|2644.21|2650.07|2642.37|31
1645644280000|2022-02-23 19:24:40|2650.46|2642.76|2650.57|2642.87|2651.13|2643.43|2649.97|2642.27|27
1645644290000|2022-02-23 19:24:50|2650.55|2642.85|2650.43|2642.73|2650.55|2642.85|2649.6|2641.9|28
1645644300000|2022-02-23 19:25:00|2650.38|2642.68|2650.87|2643.17|2651.16|2643.46|2649.88|2642.18|38
1645644310000|2022-02-23 19:25:10|2650.86|2643.16|2650.88|2643.18|2651.33|2643.63|2650.26|2642.56|34
1645644320000|2022-02-23 19:25:20|2650.85|2643.15|2649.52|2641.82|2650.89|2643.19|2649.28|2641.58|36
1645644330000|2022-02-23 19:25:30|2649.28|2641.58|2649.32|2641.62|2649.46|2641.76|2648.87|2641.17|26
1645644340000|2022-02-23 19:25:40|2649.25|2641.55|2649.24|2641.54|2649.65|2641.95|2648.99|2641.29|34
1645644350000|2022-02-23 19:25:50|2649.43|2641.73|2649.18|2641.48|2649.43|2641.73|2648.63|2640.93|30
1645644360000|2022-02-23 19:26:00|2648.81|2641.11|2649.47|2641.77|2649.84|2642.14|2648.5|2640.8|29
1645644370000|2022-02-23 19:26:10|2649.46|2641.76|2649.22|2641.52|2649.48|2641.78|2649.07|2641.37|26
1645644380000|2022-02-23 19:26:20|2649.37|2641.67|2649.72|2642.02|2649.84|2642.14|2649.37|2641.67|18
1645644390000|2022-02-23 19:26:30|2649.64|2641.94|2649.71|2642.01|2649.9|2642.2|2649.58|2641.88|11
1645644400000|2022-02-23 19:26:40|2649.72|2642.02|2650.29|2642.59|2650.73|2643.03|2649.72|2642.02|28
1645644410000|2022-02-23 19:26:50|2650.59|2642.89|2650.18|2642.48|2650.75|2643.05|2649.62|2641.92|38
1645644420000|2022-02-23 19:27:00|2650.04|2642.34|2652.15|2644.45|2652.17|2644.47|2650.03|2642.33|34
1645644430000|2022-02-23 19:27:10|2651.84|2644.14|2651.75|2644.05|2652.28|2644.58|2651.26|2643.56|37
1645644440000|2022-02-23 19:27:20|2651.8|2644.1|2652.78|2645.08|2652.87|2645.17|2651.79|2644.09|35
1645644450000|2022-02-23 19:27:30|2652.77|2645.07|2653.16|2645.46|2653.4|2645.7|2652.68|2644.98|38
1645644460000|2022-02-23 19:27:40|2653.19|2645.49|2652.04|2644.34|2653.21|2645.51|2652.04|2644.34|35
1645644470000|2022-02-23 19:27:50|2652.06|2644.36|2650.99|2643.29|2652.1|2644.4|2650.99|2643.29|38
1645644480000|2022-02-23 19:28:00|2650.91|2643.21|2651.31|2643.61|2651.49|2643.79|2650.72|2643.02|30
1645644490000|2022-02-23 19:28:10|2651.49|2643.79|2651.86|2644.16|2652.39|2644.69|2651.49|2643.79|38
1645644500000|2022-02-23 19:28:20|2651.83|2644.13|2651.88|2644.18|2652.78|2645.08|2651.71|2644.01|30
1645644510000|2022-02-23 19:28:30|2652.19|2644.49|2652.14|2644.44|2652.31|2644.61|2651.75|2644.05|35
1645644520000|2022-02-23 19:28:40|2652.16|2644.46|2651.94|2644.24|2652.39|2644.69|2651.79|2644.09|29
1645644530000|2022-02-23 19:28:50|2651.96|2644.26|2652.11|2644.41|2652.36|2644.66|2651.92|2644.22|31
1645644540000|2022-02-23 19:29:00|2652.05|2644.35|2651.15|2643.45|2652.18|2644.48|2651.03|2643.33|32
1645644550000|2022-02-23 19:29:10|2651.04|2643.34|2652.45|2644.75|2652.49|2644.79|2650.99|2643.29|31
1645644560000|2022-02-23 19:29:20|2652.43|2644.73|2651.15|2643.45|2652.43|2644.73|2651.15|2643.45|39
1645644570000|2022-02-23 19:29:30|2651.07|2643.37|2651.37|2643.67|2651.5|2643.8|2650.78|2643.08|28
1645644580000|2022-02-23 19:29:40|2651.36|2643.66|2648.77|2641.07|2651.39|2643.69|2648.6|2640.9|32
1645644590000|2022-02-23 19:29:50|2648.83|2641.13|2650.49|2642.79|2650.57|2642.87|2648.76|2641.06|34
1645644600000|2022-02-23 19:30:00|2650.5|2642.8|2650.92|2643.22|2651.62|2643.92|2650.48|2642.78|32
1645644610000|2022-02-23 19:30:10|2650.81|2643.11|2652.57|2644.87|2652.57|2644.87|2649.42|2641.72|34
1645644620000|2022-02-23 19:30:20|2652.53|2644.83|2652.01|2644.31|2652.58|2644.88|2652.01|2644.31|13
1645644630000|2022-02-23 19:30:30|2652.05|2644.35|2651.04|2643.34|2652.05|2644.35|2650.86|2643.16|29
1645644640000|2022-02-23 19:30:40|2650.86|2643.16|2650.7|2643|2651.45|2643.75|2650.55|2642.85|27
1645644650000|2022-02-23 19:30:50|2650.65|2642.95|2651.26|2643.56|2651.53|2643.83|2650.64|2642.94|37
1645644660000|2022-02-23 19:31:00|2651.21|2643.51|2650.33|2642.63|2651.65|2643.95|2650.33|2642.63|35
1645644670000|2022-02-23 19:31:10|2650.39|2642.69|2648.95|2641.25|2650.44|2642.74|2648.95|2641.25|35
1645644680000|2022-02-23 19:31:20|2648.78|2641.08|2648.8|2641.1|2648.8|2641.1|2648.14|2640.44|34
1645644690000|2022-02-23 19:31:30|2648.77|2641.07|2648.66|2640.96|2649.26|2641.56|2648.41|2640.71|35
1645644700000|2022-02-23 19:31:40|2648.68|2640.98|2648.42|2640.72|2649.04|2641.34|2648.42|2640.72|33
1645644710000|2022-02-23 19:31:50|2648.35|2640.65|2647.47|2639.77|2648.35|2640.65|2646.98|2639.28|32
1645644720000|2022-02-23 19:32:00|2647.45|2639.75|2647.32|2639.62|2648.23|2640.53|2647.31|2639.61|35
1645644730000|2022-02-23 19:32:10|2647.39|2639.69|2647.09|2639.39|2647.64|2639.94|2646.96|2639.26|38
1645644740000|2022-02-23 19:32:20|2647.08|2639.38|2648.69|2640.99|2649.16|2641.46|2647.01|2639.31|36
1645644750000|2022-02-23 19:32:30|2648.57|2640.87|2648.54|2640.84|2649.39|2641.69|2648.41|2640.71|35
1645644760000|2022-02-23 19:32:40|2648.03|2640.33|2648.04|2640.34|2648.43|2640.73|2647.3|2639.6|34
1645644770000|2022-02-23 19:32:50|2647.73|2640.03|2647.56|2639.86|2648.29|2640.59|2647.21|2639.51|37
1645644780000|2022-02-23 19:33:00|2647.73|2640.03|2647.88|2640.18|2648.31|2640.61|2646.78|2639.08|38
1645644790000|2022-02-23 19:33:10|2647.7|2640|2647.56|2639.86|2648.03|2640.33|2647.14|2639.44|37
1645644800000|2022-02-23 19:33:20|2647.57|2639.87|2648.57|2640.87|2648.8|2641.1|2647.26|2639.56|35
1645644810000|2022-02-23 19:33:30|2648.65|2640.95|2647.07|2639.37|2649.85|2642.15|2647.07|2639.37|39
1645644820000|2022-02-23 19:33:40|2647.02|2639.32|2645.82|2638.12|2647.21|2639.51|2645.45|2637.75|35
1645644830000|2022-02-23 19:33:50|2645.83|2638.13|2646.85|2639.15|2646.85|2639.15|2645.83|2638.13|36
1645644840000|2022-02-23 19:34:00|2646.72|2639.02|2647.34|2639.64|2647.55|2639.85|2646.2|2638.5|33
1645644850000|2022-02-23 19:34:10|2647.33|2639.63|2646.66|2638.96|2647.42|2639.72|2646.46|2638.76|30
1645644860000|2022-02-23 19:34:20|2646.52|2638.82|2645.09|2637.39|2646.52|2638.82|2645.08|2637.38|28
1645644870000|2022-02-23 19:34:30|2645.1|2637.4|2644.06|2636.36|2645.37|2637.67|2643.92|2636.22|35
1645644880000|2022-02-23 19:34:40|2644.25|2636.55|2645.2|2637.5|2645.61|2637.91|2643.8|2636.1|32
1645644890000|2022-02-23 19:34:50|2645.16|2637.46|2645.03|2637.33|2645.5|2637.8|2644.7|2637|38
1645644900000|2022-02-23 19:35:00|2645.13|2637.43|2646.66|2638.96|2647.02|2639.32|2644.9|2637.2|39
1645644910000|2022-02-23 19:35:10|2646.67|2638.97|2646.79|2639.09|2646.79|2639.09|2646.53|2638.83|26
1645644920000|2022-02-23 19:35:20|2646.71|2639.01|2646.88|2639.18|2647.75|2640.05|2646.4|2638.7|34
1645644930000|2022-02-23 19:35:30|2646.98|2639.28|2646.9|2639.2|2647.46|2639.76|2646.41|2638.71|35
1645644940000|2022-02-23 19:35:40|2646.88|2639.18|2646.86|2639.16|2647.33|2639.63|2646.61|2638.91|30
1645644950000|2022-02-23 19:35:50|2646.88|2639.18|2645.99|2638.29|2647.15|2639.45|2645.79|2638.09|36
1645644960000|2022-02-23 19:36:00|2645.92|2638.22|2648.41|2640.71|2648.43|2640.73|2645.86|2638.16|34
1645644970000|2022-02-23 19:36:10|2648.42|2640.72|2647.32|2639.62|2648.44|2640.74|2646.56|2638.86|39
1645644980000|2022-02-23 19:36:20|2647.06|2639.36|2646.84|2639.14|2648.02|2640.32|2646.83|2639.13|33
1645644990000|2022-02-23 19:36:30|2646.82|2639.12|2646.4|2638.7|2646.96|2639.26|2645.91|2638.21|39
1645645000000|2022-02-23 19:36:40|2646.68|2638.98|2647.3|2639.6|2648.38|2640.68|2646.68|2638.98|30
1645645010000|2022-02-23 19:36:50|2647.36|2639.66|2646.6|2638.9|2647.4|2639.7|2646.48|2638.78|21
1645645020000|2022-02-23 19:37:00|2646.77|2639.07|2647.58|2639.88|2647.83|2640.13|2646.5|2638.8|30
1645645030000|2022-02-23 19:37:10|2647.61|2639.91|2648.19|2640.49|2648.79|2641.09|2647.36|2639.66|32
1645645040000|2022-02-23 19:37:20|2648.2|2640.5|2648.03|2640.33|2648.57|2640.87|2648.03|2640.33|33
1645645050000|2022-02-23 19:37:30|2647.85|2640.15|2647.15|2639.45|2648.02|2640.32|2647.15|2639.45|33
1645645060000|2022-02-23 19:37:40|2647.32|2639.62|2646.6|2638.9|2648.37|2640.67|2646.6|2638.9|24
1645645070000|2022-02-23 19:37:50|2646.7|2639|2647.17|2639.47|2647.54|2639.84|2646.7|2639|33
1645645080000|2022-02-23 19:38:00|2647.22|2639.52|2648.14|2640.44|2648.59|2640.89|2647.22|2639.52|35
1645645090000|2022-02-23 19:38:10|2648|2640.3|2649.67|2641.97|2649.67|2641.97|2647.6|2639.9|37
1645645100000|2022-02-23 19:38:20|2649.7|2642|2648.89|2641.19|2650.19|2642.49|2648.73|2641.03|33
1645645110000|2022-02-23 19:38:30|2648.93|2641.23|2650.23|2642.53|2650.25|2642.55|2648.93|2641.23|35
1645645120000|2022-02-23 19:38:40|2650.08|2642.38|2649.49|2641.79|2650.26|2642.56|2649.35|2641.65|37
1645645130000|2022-02-23 19:38:50|2649.42|2641.72|2650.15|2642.45|2650.53|2642.83|2649.42|2641.72|33
1645645140000|2022-02-23 19:39:00|2650.22|2642.52|2650.18|2642.48|2650.43|2642.73|2649.26|2641.56|36
1645645150000|2022-02-23 19:39:10|2650.19|2642.49|2651.86|2644.16|2652.04|2644.34|2650.04|2642.34|34
1645645160000|2022-02-23 19:39:20|2651.87|2644.17|2650.1|2642.4|2652.52|2644.82|2649.94|2642.24|39
1645645170000|2022-02-23 19:39:30|2650.09|2642.39|2649.47|2641.77|2650.15|2642.45|2649.1|2641.4|32
1645645180000|2022-02-23 19:39:40|2649.49|2641.79|2648.93|2641.23|2649.71|2642.01|2648.47|2640.77|37
1645645190000|2022-02-23 19:39:50|2648.82|2641.12|2648.68|2640.98|2648.99|2641.29|2647.74|2640.04|29
1645645200000|2022-02-23 19:40:00|2648.67|2640.97|2646.7|2639|2648.82|2641.12|2646.55|2638.85|36
1645645210000|2022-02-23 19:40:10|2646.72|2639.02|2647.09|2639.39|2648.09|2640.39|2646.52|2638.82|38
1645645220000|2022-02-23 19:40:20|2647.06|2639.36|2645.2|2637.5|2647.09|2639.39|2645.13|2637.43|34
1645645230000|2022-02-23 19:40:30|2645.16|2637.46|2644.78|2637.08|2645.16|2637.46|2644.16|2636.46|33
1645645240000|2022-02-23 19:40:40|2644.76|2637.06|2645.13|2637.43|2645.22|2637.52|2644.08|2636.38|34
1645645250000|2022-02-23 19:40:50|2645.31|2637.61|2644.04|2636.34|2645.31|2637.61|2643.55|2635.85|35
1645645260000|2022-02-23 19:41:00|2643.96|2636.26|2641.9|2634.2|2644.05|2636.35|2641.53|2633.83|28
1645645270000|2022-02-23 19:41:10|2641.8|2634.1|2638.42|2630.72|2642.12|2634.42|2638.42|2630.72|40
1645645280000|2022-02-23 19:41:20|2638.96|2631.26|2638.74|2631.04|2639.75|2632.05|2638.52|2630.82|37
1645645290000|2022-02-23 19:41:30|2638.45|2630.75|2639.59|2631.89|2639.94|2632.24|2638.42|2630.72|37
1645645300000|2022-02-23 19:41:40|2639.54|2631.84|2638.58|2630.88|2639.81|2632.11|2638.11|2630.41|33
1645645310000|2022-02-23 19:41:50|2638.51|2630.81|2637.54|2629.84|2639.1|2631.4|2637.41|2629.71|38
1645645320000|2022-02-23 19:42:00|2637.56|2629.86|2638|2630.3|2638|2630.3|2637.29|2629.59|35
1645645330000|2022-02-23 19:42:10|2637.63|2629.93|2635.88|2628.18|2638.15|2630.45|2635.76|2628.06|39
1645645340000|2022-02-23 19:42:20|2636.28|2628.58|2632.45|2624.75|2636.71|2629.01|2632.45|2624.75|39
1645645350000|2022-02-23 19:42:30|2632.67|2624.97|2632.59|2624.89|2633.08|2625.38|2632.43|2624.73|37
1645645360000|2022-02-23 19:42:40|2632.85|2625.15|2632.24|2624.54|2633.01|2625.31|2632.23|2624.53|38
1645645370000|2022-02-23 19:42:50|2632.41|2624.71|2632.83|2625.13|2632.9|2625.2|2632.19|2624.49|38
1645645380000|2022-02-23 19:43:00|2632.91|2625.21|2632.47|2624.77|2633.02|2625.32|2632.24|2624.54|39
1645645390000|2022-02-23 19:43:10|2632.46|2624.76|2632.04|2624.34|2632.59|2624.89|2631.94|2624.24|34
1645645400000|2022-02-23 19:43:20|2632.02|2624.32|2630.19|2622.49|2632.1|2624.4|2630.18|2622.48|37
1645645410000|2022-02-23 19:43:30|2630.1|2622.4|2630.45|2622.75|2630.74|2623.04|2628.32|2620.62|37
1645645420000|2022-02-23 19:43:40|2630.79|2623.09|2630.73|2623.03|2631.2|2623.5|2629.09|2621.39|40
1645645430000|2022-02-23 19:43:50|2630.88|2623.18|2629.6|2621.9|2631.58|2623.88|2629.6|2621.9|37
1645645440000|2022-02-23 19:44:00|2629.93|2622.23|2627.34|2619.64|2629.93|2622.23|2627.01|2619.31|38
1645645450000|2022-02-23 19:44:10|2626.78|2619.08|2626.16|2618.46|2627.21|2619.51|2625.49|2617.79|38
1645645460000|2022-02-23 19:44:20|2626.22|2618.52|2625.73|2618.03|2626.22|2618.52|2624.52|2616.82|40
1645645470000|2022-02-23 19:44:30|2625.76|2618.06|2626.64|2618.94|2626.74|2619.04|2625.49|2617.79|35
1645645480000|2022-02-23 19:44:40|2626.49|2618.79|2626.45|2618.75|2626.84|2619.14|2626.22|2618.52|37
1645645490000|2022-02-23 19:44:50|2626.39|2618.69|2626.35|2618.65|2626.67|2618.97|2626.15|2618.45|37
1645645500000|2022-02-23 19:45:00|2626.16|2618.46|2626.04|2618.34|2626.41|2618.71|2625.36|2617.66|38
1645645510000|2022-02-23 19:45:10|2626.14|2618.44|2626.47|2618.77|2626.93|2619.23|2625.07|2617.37|40
1645645520000|2022-02-23 19:45:20|2626.63|2618.93|2628.32|2620.62|2628.32|2620.62|2625.81|2618.11|40
1645645530000|2022-02-23 19:45:30|2628.41|2620.71|2630.72|2623.02|2630.78|2623.08|2628.02|2620.32|38
1645645540000|2022-02-23 19:45:40|2630.77|2623.07|2631.23|2623.53|2631.73|2624.03|2630.48|2622.78|35
1645645550000|2022-02-23 19:45:50|2631.01|2623.31|2631.45|2623.75|2632.6|2624.9|2630.88|2623.18|38
1645645560000|2022-02-23 19:46:00|2631.15|2623.45|2630.83|2623.13|2632.2|2624.5|2630.83|2623.13|37
1645645570000|2022-02-23 19:46:10|2631.43|2623.73|2631.03|2623.33|2631.69|2623.99|2629.62|2621.92|36
1645645580000|2022-02-23 19:46:20|2631.15|2623.45|2631.95|2624.25|2632.48|2624.78|2630.96|2623.26|38
1645645590000|2022-02-23 19:46:30|2632.08|2624.38|2633|2625.3|2633.18|2625.48|2631.9|2624.2|35
1645645600000|2022-02-23 19:46:40|2633.02|2625.32|2633.94|2626.24|2635.06|2627.36|2632.75|2625.05|34
1645645610000|2022-02-23 19:46:50|2633.99|2626.29|2633.14|2625.44|2634.43|2626.73|2632.78|2625.08|37
1645645620000|2022-02-23 19:47:00|2633.15|2625.45|2632.98|2625.28|2633.61|2625.91|2632.77|2625.07|38
1645645630000|2022-02-23 19:47:10|2633.08|2625.38|2632.85|2625.15|2633.36|2625.66|2631.64|2623.94|37
1645645640000|2022-02-23 19:47:20|2632.79|2625.09|2632.88|2625.18|2633.44|2625.74|2632.26|2624.56|33
1645645650000|2022-02-23 19:47:30|2632.86|2625.16|2633.73|2626.03|2633.77|2626.07|2632.82|2625.12|36
1645645660000|2022-02-23 19:47:40|2633.83|2626.13|2636.72|2629.02|2636.72|2629.02|2633.24|2625.54|38
1645645670000|2022-02-23 19:47:50|2637.46|2629.76|2637.21|2629.51|2638.23|2630.53|2635.92|2628.22|37
1645645680000|2022-02-23 19:48:00|2637.49|2629.79|2639.38|2631.68|2639.38|2631.68|2636.51|2628.81|39
1645645690000|2022-02-23 19:48:10|2639.22|2631.52|2638.29|2630.59|2639.46|2631.76|2638.04|2630.34|37
1645645700000|2022-02-23 19:48:20|2638.56|2630.86|2636.8|2629.1|2638.6|2630.9|2636.8|2629.1|35
1645645710000|2022-02-23 19:48:30|2636.94|2629.24|2638.06|2630.36|2638.62|2630.92|2636.89|2629.19|37
1645645720000|2022-02-23 19:48:40|2638.02|2630.32|2638.17|2630.47|2638.8|2631.1|2637.9|2630.2|34
1645645730000|2022-02-23 19:48:50|2638.12|2630.42|2638.1|2630.4|2638.61|2630.91|2637.87|2630.17|28
1645645740000|2022-02-23 19:49:00|2638.09|2630.39|2638.49|2630.79|2638.62|2630.92|2637.61|2629.91|32
1645645750000|2022-02-23 19:49:10|2638.45|2630.75|2637.71|2630.01|2638.51|2630.81|2637.71|2630.01|28
1645645760000|2022-02-23 19:49:20|2637.28|2629.58|2635.91|2628.21|2637.28|2629.58|2634.57|2626.87|38
1645645770000|2022-02-23 19:49:30|2636.34|2628.64|2635.44|2627.74|2636.34|2628.64|2634.97|2627.27|35
1645645780000|2022-02-23 19:49:40|2635.31|2627.61|2635.29|2627.59|2635.8|2628.1|2634.98|2627.28|37
1645645790000|2022-02-23 19:49:50|2635.28|2627.58|2634.88|2627.18|2635.61|2627.91|2634.88|2627.18|34
1645645800000|2022-02-23 19:50:00|2634.92|2627.22|2634.8|2627.1|2635.04|2627.34|2633.88|2626.18|38
1645645810000|2022-02-23 19:50:10|2635.04|2627.34|2634.93|2627.23|2635.04|2627.34|2633.3|2625.6|40
1645645820000|2022-02-23 19:50:20|2634.91|2627.21|2634.46|2626.76|2634.91|2627.21|2634.15|2626.45|36
1645645830000|2022-02-23 19:50:30|2634.57|2626.87|2636.21|2628.51|2636.21|2628.51|2634.41|2626.71|36
1645645840000|2022-02-23 19:50:40|2636.23|2628.53|2634.31|2626.61|2636.23|2628.53|2633.62|2625.92|35
1645645850000|2022-02-23 19:50:50|2634.32|2626.62|2633.29|2625.59|2634.5|2626.8|2633.29|2625.59|31
1645645860000|2022-02-23 19:51:00|2633.3|2625.6|2633.6|2625.9|2634.55|2626.85|2633.1|2625.4|36
1645645870000|2022-02-23 19:51:10|2633.55|2625.85|2633.98|2626.28|2634.46|2626.76|2633.04|2625.34|35
1645645880000|2022-02-23 19:51:20|2634.03|2626.33|2634.78|2627.08|2635.14|2627.44|2633.61|2625.91|35
1645645890000|2022-02-23 19:51:30|2634.82|2627.12|2635.24|2627.54|2635.54|2627.84|2634.11|2626.41|36
1645645900000|2022-02-23 19:51:40|2635.28|2627.58|2633.45|2625.75|2635.33|2627.63|2633.16|2625.46|38
1645645910000|2022-02-23 19:51:50|2633.04|2625.34|2632.51|2624.81|2633.47|2625.77|2631.71|2624.01|38
1645645920000|2022-02-23 19:52:00|2632.42|2624.72|2633.42|2625.72|2633.59|2625.89|2632.39|2624.69|37
1645645930000|2022-02-23 19:52:10|2633.4|2625.7|2634.89|2627.19|2635.25|2627.55|2633.4|2625.7|38
1645645940000|2022-02-23 19:52:20|2634.64|2626.94|2637.73|2630.03|2637.73|2630.03|2634.58|2626.88|38
1645645950000|2022-02-23 19:52:30|2637.74|2630.04|2636.93|2629.23|2637.74|2630.04|2636.34|2628.64|37
1645645960000|2022-02-23 19:52:40|2637|2629.3|2637.7|2630|2637.7|2630|2636.87|2629.17|35
1645645970000|2022-02-23 19:52:50|2637.77|2630.07|2637.6|2629.9|2638.05|2630.35|2637.47|2629.77|32
1645645980000|2022-02-23 19:53:00|2637.69|2629.99|2637.47|2629.77|2637.83|2630.13|2637.12|2629.42|40
1645645990000|2022-02-23 19:53:10|2637.65|2629.95|2636.73|2629.03|2637.67|2629.97|2635.83|2628.13|32
1645646000000|2022-02-23 19:53:20|2636.64|2628.94|2636.24|2628.54|2636.64|2628.94|2636.04|2628.34|34
1645646010000|2022-02-23 19:53:30|2636.49|2628.79|2635.67|2627.97|2637.68|2629.98|2635.49|2627.79|34
1645646020000|2022-02-23 19:53:40|2635.53|2627.83|2636.22|2628.52|2636.22|2628.52|2634.79|2627.09|32
1645646030000|2022-02-23 19:53:50|2635.27|2627.57|2636.42|2628.72|2636.53|2628.83|2635.15|2627.45|35
1645646040000|2022-02-23 19:54:00|2636.44|2628.74|2635.73|2628.03|2637.42|2629.72|2635.69|2627.99|37
1645646050000|2022-02-23 19:54:10|2635.75|2628.05|2636.03|2628.33|2636.53|2628.83|2635.7|2628|35
1645646060000|2022-02-23 19:54:20|2635.96|2628.26|2636.16|2628.46|2636.72|2629.02|2635.85|2628.15|34
1645646070000|2022-02-23 19:54:30|2636.49|2628.79|2636.26|2628.56|2636.51|2628.81|2635.97|2628.27|38
1645646080000|2022-02-23 19:54:40|2636.16|2628.46|2636.07|2628.37|2636.63|2628.93|2635.99|2628.29|31
1645646090000|2022-02-23 19:54:50|2636.17|2628.47|2635.79|2628.09|2636.17|2628.47|2635.4|2627.7|35
1645646100000|2022-02-23 19:55:00|2635.46|2627.76|2636.25|2628.55|2636.92|2629.22|2635.46|2627.76|37
1645646110000|2022-02-23 19:55:10|2636.3|2628.6|2636.1|2628.4|2636.51|2628.81|2636.01|2628.31|32
1645646120000|2022-02-23 19:55:20|2636.11|2628.41|2635.6|2627.9|2636.19|2628.49|2635.39|2627.69|35
1645646130000|2022-02-23 19:55:30|2635.59|2627.89|2635.4|2627.7|2636.04|2628.34|2635.3|2627.6|34
1645646140000|2022-02-23 19:55:40|2635.44|2627.74|2635.35|2627.65|2635.68|2627.98|2634.18|2626.48|37
1645646150000|2022-02-23 19:55:50|2635.36|2627.66|2635.73|2628.03|2636.18|2628.48|2635.06|2627.36|31
1645646160000|2022-02-23 19:56:00|2635.72|2628.02|2636.66|2628.96|2637.25|2629.55|2635.55|2627.85|36
1645646170000|2022-02-23 19:56:10|2636.78|2629.08|2637.37|2629.67|2637.85|2630.15|2636.73|2629.03|32
1645646180000|2022-02-23 19:56:20|2637.57|2629.87|2637.1|2629.4|2637.97|2630.27|2637.07|2629.37|37
1645646190000|2022-02-23 19:56:30|2637.18|2629.48|2638.16|2630.46|2638.23|2630.53|2637.16|2629.46|33
1645646200000|2022-02-23 19:56:40|2638.28|2630.58|2637.5|2629.8|2638.37|2630.67|2637.29|2629.59|32
1645646210000|2022-02-23 19:56:50|2637.63|2629.93|2637.31|2629.61|2637.94|2630.24|2637.2|2629.5|36
1645646220000|2022-02-23 19:57:00|2637.23|2629.53|2635.67|2627.97|2637.58|2629.88|2635.14|2627.44|36
1645646230000|2022-02-23 19:57:10|2635.56|2627.86|2635.26|2627.56|2636.11|2628.41|2635.14|2627.44|29
1645646240000|2022-02-23 19:57:20|2635.28|2627.58|2635.59|2627.89|2635.79|2628.09|2634.4|2626.7|35
1645646250000|2022-02-23 19:57:30|2635.8|2628.1|2636.01|2628.31|2636.04|2628.34|2635.46|2627.76|36
1645646260000|2022-02-23 19:57:40|2635.91|2628.21|2635.76|2628.06|2636.98|2629.28|2635.76|2628.06|38
1645646270000|2022-02-23 19:57:50|2635.71|2628.01|2637.66|2629.96|2637.83|2630.13|2635.71|2628.01|36
1645646280000|2022-02-23 19:58:00|2637.78|2630.08|2637.43|2629.73|2638.74|2631.04|2636.99|2629.29|38
1645646290000|2022-02-23 19:58:10|2637.8|2630.1|2640.12|2632.42|2640.47|2632.77|2637.8|2630.1|37
1645646300000|2022-02-23 19:58:20|2639.89|2632.19|2642.59|2634.89|2643.05|2635.35|2639.89|2632.19|36
1645646310000|2022-02-23 19:58:30|2642.46|2634.76|2641.02|2633.32|2642.61|2634.91|2640.73|2633.03|38
1645646320000|2022-02-23 19:58:40|2640.71|2633.01|2640.83|2633.13|2641.99|2634.29|2640.71|2633.01|33
1645646330000|2022-02-23 19:58:50|2640.69|2632.99|2641.07|2633.37|2641.16|2633.46|2640.68|2632.98|33
1645646340000|2022-02-23 19:59:00|2641.03|2633.33|2639.95|2632.25|2641.07|2633.37|2639.18|2631.48|35
1645646350000|2022-02-23 19:59:10|2639.98|2632.28|2638.39|2630.69|2640.14|2632.44|2637.66|2629.96|37
1645646360000|2022-02-23 19:59:20|2638.34|2630.64|2637.72|2630.02|2638.43|2630.73|2637.44|2629.74|34
1645646370000|2022-02-23 19:59:30|2637.8|2630.1|2637.88|2630.18|2638.19|2630.49|2636.78|2629.08|38
1645646380000|2022-02-23 19:59:40|2637.69|2629.99|2637.66|2629.96|2638.09|2630.39|2637.41|2629.71|35
1645646390000|2022-02-23 19:59:50|2637.63|2629.93|2638.27|2630.57|2638.39|2630.69|2637.5|2629.8|35
1645646400000|2022-02-23 20:00:00|2638.17|2630.47|2637.62|2629.92|2638.17|2630.47|2637.51|2629.81|36
1645646410000|2022-02-23 20:00:10|2637.56|2629.86|2636.45|2628.75|2637.58|2629.88|2636.3|2628.6|35
1645646420000|2022-02-23 20:00:20|2636.21|2628.51|2635.5|2627.8|2636.87|2629.17|2635.4|2627.7|36
1645646430000|2022-02-23 20:00:30|2635.49|2627.79|2636.17|2628.47|2637.48|2629.78|2635.42|2627.72|38
1645646440000|2022-02-23 20:00:40|2636.18|2628.48|2635.93|2628.23|2636.43|2628.73|2635.72|2628.02|38
1645646450000|2022-02-23 20:00:50|2635.85|2628.15|2634.8|2627.1|2635.98|2628.28|2634.74|2627.04|33
1645646460000|2022-02-23 20:01:00|2633.98|2626.28|2632.7|2625|2634.33|2626.63|2632.7|2625|35
1645646470000|2022-02-23 20:01:10|2632.82|2625.12|2632.95|2625.25|2633.19|2625.49|2632.59|2624.89|34
1645646480000|2022-02-23 20:01:20|2632.85|2625.15|2632.25|2624.55|2632.91|2625.21|2632.09|2624.39|30
1645646490000|2022-02-23 20:01:30|2632.1|2624.4|2631.83|2624.13|2632.35|2624.65|2631.57|2623.87|34
1645646500000|2022-02-23 20:01:40|2631.61|2623.91|2631.73|2624.03|2631.94|2624.24|2631.07|2623.37|36
1645646510000|2022-02-23 20:01:50|2631.45|2623.75|2631.11|2623.41|2631.7|2624|2631.11|2623.41|33
1645646520000|2022-02-23 20:02:00|2631|2623.3|2632.13|2624.43|2632.13|2624.43|2630.66|2622.96|40
1645646530000|2022-02-23 20:02:10|2631.85|2624.15|2629.57|2621.87|2632.17|2624.47|2629.22|2621.52|39
1645646540000|2022-02-23 20:02:20|2629.27|2621.57|2628.24|2620.54|2629.33|2621.63|2628.23|2620.53|30
1645646550000|2022-02-23 20:02:30|2628.04|2620.34|2627.46|2619.76|2628.29|2620.59|2626.94|2619.24|38
1645646560000|2022-02-23 20:02:40|2627.64|2619.94|2628.62|2620.92|2628.78|2621.08|2627.58|2619.88|33
1645646570000|2022-02-23 20:02:50|2628.7|2621|2628.65|2620.95|2628.94|2621.24|2628.01|2620.31|36
1645646580000|2022-02-23 20:03:00|2628.82|2621.12|2627.34|2619.64|2629.37|2621.67|2627.34|2619.64|37
1645646590000|2022-02-23 20:03:10|2627.48|2619.78|2624.51|2616.81|2627.59|2619.89|2624.51|2616.81|38
1645646600000|2022-02-23 20:03:20|2624.13|2616.43|2623.2|2615.5|2625.38|2617.68|2622.33|2614.63|38
1645646610000|2022-02-23 20:03:30|2623.11|2615.41|2625.24|2617.54|2625.37|2617.67|2623.1|2615.4|38
1645646620000|2022-02-23 20:03:40|2624.64|2616.94|2621.83|2614.13|2624.64|2616.94|2620.98|2613.28|38
1645646630000|2022-02-23 20:03:50|2621.7|2614|2621.7|2614|2621.82|2614.12|2620.06|2612.36|38
1645646640000|2022-02-23 20:04:00|2621.66|2613.96|2623.2|2615.5|2623.2|2615.5|2621.58|2613.88|37
1645646650000|2022-02-23 20:04:10|2623.24|2615.54|2621.06|2613.36|2623.65|2615.95|2621.06|2613.36|38
1645646660000|2022-02-23 20:04:20|2621.04|2613.34|2620.66|2612.96|2621.16|2613.46|2620.47|2612.77|39
1645646670000|2022-02-23 20:04:30|2620.59|2612.89|2618.76|2611.06|2620.59|2612.89|2618.75|2611.05|37
1645646680000|2022-02-23 20:04:40|2618.86|2611.16|2617.24|2609.54|2618.86|2611.16|2617.24|2609.54|36
1645646690000|2022-02-23 20:04:50|2617.79|2610.09|2620.85|2613.15|2620.91|2613.21|2617.79|2610.09|36
1645646700000|2022-02-23 20:05:00|2620.82|2613.12|2621.67|2613.97|2622.41|2614.71|2620.56|2612.86|39
1645646710000|2022-02-23 20:05:10|2622.09|2614.39|2622.37|2614.67|2622.5|2614.8|2620.58|2612.88|39
1645646720000|2022-02-23 20:05:20|2622.48|2614.78|2624.06|2616.36|2624.06|2616.36|2621.71|2614.01|40
1645646730000|2022-02-23 20:05:30|2624.34|2616.64|2625.51|2617.81|2625.92|2618.22|2624.08|2616.38|36
1645646740000|2022-02-23 20:05:40|2625.86|2618.16|2625.26|2617.56|2627.01|2619.31|2625.11|2617.41|38
1645646750000|2022-02-23 20:05:50|2624.87|2617.17|2622.63|2614.93|2624.87|2617.17|2622.35|2614.65|39
1645646760000|2022-02-23 20:06:00|2622.53|2614.83|2621.68|2613.98|2622.63|2614.93|2621.68|2613.98|37
1645646770000|2022-02-23 20:06:10|2621.52|2613.82|2620.62|2612.92|2621.86|2614.16|2619.71|2612.01|38
1645646780000|2022-02-23 20:06:20|2620.42|2612.72|2619.02|2611.32|2620.42|2612.72|2618.97|2611.27|38
1645646790000|2022-02-23 20:06:30|2619.03|2611.33|2619.57|2611.87|2619.69|2611.99|2619.03|2611.33|38
1645646800000|2022-02-23 20:06:40|2619.58|2611.88|2619.15|2611.45|2619.6|2611.9|2618.94|2611.24|38
1645646810000|2022-02-23 20:06:50|2619.12|2611.42|2619.51|2611.81|2619.81|2612.11|2619.05|2611.35|36
1645646820000|2022-02-23 20:07:00|2619.5|2611.8|2617.86|2610.16|2619.5|2611.8|2617.38|2609.68|40
1645646830000|2022-02-23 20:07:10|2617.83|2610.13|2617.28|2609.58|2618.94|2611.24|2617.28|2609.58|36
1645646840000|2022-02-23 20:07:20|2617.15|2609.45|2616.52|2608.82|2617.34|2609.64|2616.52|2608.82|36
1645646850000|2022-02-23 20:07:30|2616.66|2608.96|2616.38|2608.68|2616.74|2609.04|2615.25|2607.55|36
1645646860000|2022-02-23 20:07:40|2616.43|2608.73|2616.36|2608.66|2616.7|2609|2616.26|2608.56|36
1645646870000|2022-02-23 20:07:50|2616.33|2608.63|2617.04|2609.34|2617.3|2609.6|2616.14|2608.44|37
1645646880000|2022-02-23 20:08:00|2617.01|2609.31|2615.06|2607.36|2617.01|2609.31|2614.82|2607.12|37
1645646890000|2022-02-23 20:08:10|2615.05|2607.35|2616.89|2609.19|2617.47|2609.77|2614.78|2607.08|39
1645646900000|2022-02-23 20:08:20|2617.21|2609.51|2618.62|2610.92|2619.8|2612.1|2616.91|2609.21|38
1645646910000|2022-02-23 20:08:30|2618.5|2610.8|2618.66|2610.96|2618.87|2611.17|2618.36|2610.66|39
1645646920000|2022-02-23 20:08:40|2618.62|2610.92|2618.65|2610.95|2618.67|2610.97|2617.86|2610.16|36
1645646930000|2022-02-23 20:08:50|2618.67|2610.97|2618.49|2610.79|2618.69|2610.99|2618.01|2610.31|33
1645646940000|2022-02-23 20:09:00|2618.53|2610.83|2619.41|2611.71|2619.74|2612.04|2618.38|2610.68|38
1645646950000|2022-02-23 20:09:10|2619.18|2611.48|2619.68|2611.98|2619.95|2612.25|2618.6|2610.9|39
1645646960000|2022-02-23 20:09:20|2619.84|2612.14|2620.59|2612.89|2620.75|2613.05|2619.84|2612.14|36
1645646970000|2022-02-23 20:09:30|2620.65|2612.95|2621.69|2613.99|2621.73|2614.03|2620.65|2612.95|36
1645646980000|2022-02-23 20:09:40|2621.65|2613.95|2622.49|2614.79|2622.91|2615.21|2621.56|2613.86|34
1645646990000|2022-02-23 20:09:50|2622.51|2614.81|2622.43|2614.73|2622.7|2615|2622.01|2614.31|37
1645647000000|2022-02-23 20:10:00|2622.41|2614.71|2624.21|2616.51|2624.22|2616.52|2622.41|2614.71|37
1645647010000|2022-02-23 20:10:10|2624.22|2616.52|2624.23|2616.53|2624.24|2616.54|2623.8|2616.1|31
1645647020000|2022-02-23 20:10:20|2624.4|2616.7|2624.69|2616.99|2625.06|2617.36|2624.38|2616.68|36
1645647030000|2022-02-23 20:10:30|2624.63|2616.93|2625.95|2618.25|2626.02|2618.32|2624.56|2616.86|34
1645647040000|2022-02-23 20:10:40|2625.97|2618.27|2626.23|2618.53|2626.51|2618.81|2625.76|2618.06|37
1645647050000|2022-02-23 20:10:50|2626.21|2618.51|2626.71|2619.01|2628.15|2620.45|2626.21|2618.51|32
1645647060000|2022-02-23 20:11:00|2626.67|2618.97|2624.5|2616.8|2626.67|2618.97|2624.5|2616.8|38
1645647070000|2022-02-23 20:11:10|2624.15|2616.45|2622.34|2614.64|2624.15|2616.45|2622.17|2614.47|35
1645647080000|2022-02-23 20:11:20|2622.32|2614.62|2622.54|2614.84|2622.71|2615.01|2621.8|2614.1|30
1645647090000|2022-02-23 20:11:30|2622.52|2614.82|2622.22|2614.52|2622.55|2614.85|2621.32|2613.62|31
1645647100000|2022-02-23 20:11:40|2622.36|2614.66|2622.03|2614.33|2622.7|2615|2621.69|2613.99|31
1645647110000|2022-02-23 20:11:50|2622.02|2614.32|2621.12|2613.42|2622.67|2614.97|2621.12|2613.42|29
1645647120000|2022-02-23 20:12:00|2621.11|2613.41|2619.02|2611.32|2622.45|2614.75|2618.73|2611.03|39
1645647130000|2022-02-23 20:12:10|2619.22|2611.52|2621.36|2613.66|2621.55|2613.85|2618.99|2611.29|36
1645647140000|2022-02-23 20:12:20|2621.35|2613.65|2619.74|2612.04|2621.4|2613.7|2619.36|2611.66|32
1645647150000|2022-02-23 20:12:30|2619.76|2612.06|2618.35|2610.65|2619.83|2612.13|2617.7|2610|39
1645647160000|2022-02-23 20:12:40|2618.7|2611|2620.45|2612.75|2620.86|2613.16|2618.7|2611|38
1645647170000|2022-02-23 20:12:50|2619.96|2612.26|2618.74|2611.04|2619.96|2612.26|2618.74|2611.04|34
1645647180000|2022-02-23 20:13:00|2618.62|2610.92|2617.87|2610.17|2618.79|2611.09|2617.26|2609.56|35
1645647190000|2022-02-23 20:13:10|2618.14|2610.44|2618.91|2611.21|2619.72|2612.02|2618.14|2610.44|34
1645647200000|2022-02-23 20:13:20|2618.76|2611.06|2621.1|2613.4|2621.1|2613.4|2618.4|2610.7|26
1645647210000|2022-02-23 20:13:30|2621.3|2613.6|2621.77|2614.07|2622.02|2614.32|2620.92|2613.22|34
1645647220000|2022-02-23 20:13:40|2621.74|2614.04|2620.91|2613.21|2621.74|2614.04|2620.4|2612.7|38
1645647230000|2022-02-23 20:13:50|2620.83|2613.13|2621.12|2613.42|2621.18|2613.48|2620.62|2612.92|33
1645647240000|2022-02-23 20:14:00|2621.4|2613.7|2622.25|2614.55|2622.25|2614.55|2621.04|2613.34|34
1645647250000|2022-02-23 20:14:10|2622.08|2614.38|2622.52|2614.82|2623.12|2615.42|2622.08|2614.38|35
1645647260000|2022-02-23 20:14:20|2622.41|2614.71|2622.23|2614.53|2622.72|2615.02|2621.55|2613.85|38
1645647270000|2022-02-23 20:14:30|2622.17|2614.47|2623.41|2615.71|2623.64|2615.94|2621.81|2614.11|36
1645647280000|2022-02-23 20:14:40|2623.46|2615.76|2623.2|2615.5|2623.47|2615.77|2622.85|2615.15|35
1645647290000|2022-02-23 20:14:50|2623.42|2615.72|2624.05|2616.35|2624.68|2616.98|2623.3|2615.6|38
1645647300000|2022-02-23 20:15:00|2624|2616.3|2622.83|2615.13|2624.12|2616.42|2622.04|2614.34|39
1645647310000|2022-02-23 20:15:10|2622.8|2615.1|2623.59|2615.89|2623.75|2616.05|2622.57|2614.87|36
1645647320000|2022-02-23 20:15:20|2623.58|2615.88|2627.45|2619.75|2628.12|2620.42|2623.23|2615.53|36
1645647330000|2022-02-23 20:15:30|2627.34|2619.64|2628.17|2620.47|2628.85|2621.15|2627.09|2619.39|37
1645647340000|2022-02-23 20:15:40|2628.18|2620.48|2627.6|2619.9|2628.32|2620.62|2627.2|2619.5|36
1645647350000|2022-02-23 20:15:50|2627.72|2620.02|2627.04|2619.34|2627.86|2620.16|2626.93|2619.23|31
1645647360000|2022-02-23 20:16:00|2627.02|2619.32|2626.13|2618.43|2627.02|2619.32|2625.66|2617.96|37
1645647370000|2022-02-23 20:16:10|2626.08|2618.38|2624.6|2616.9|2626.16|2618.46|2623.36|2615.66|35
1645647380000|2022-02-23 20:16:20|2624.59|2616.89|2623.85|2616.15|2625.74|2618.04|2623.58|2615.88|36
1645647390000|2022-02-23 20:16:30|2623.99|2616.29|2623.42|2615.72|2624.31|2616.61|2623.35|2615.65|32
1645647400000|2022-02-23 20:16:40|2623.59|2615.89|2624.43|2616.73|2624.43|2616.73|2623.07|2615.37|35
1645647410000|2022-02-23 20:16:50|2624.48|2616.78|2625.52|2617.82|2626.2|2618.5|2624.36|2616.66|35
1645647420000|2022-02-23 20:17:00|2625.55|2617.85|2628.28|2620.58|2628.57|2620.87|2625.55|2617.85|39
1645647430000|2022-02-23 20:17:10|2628.22|2620.52|2627.35|2619.65|2628.62|2620.92|2627|2619.3|39
1645647440000|2022-02-23 20:17:20|2627.13|2619.43|2628.75|2621.05|2629.13|2621.43|2626.65|2618.95|36
1645647450000|2022-02-23 20:17:30|2628.83|2621.13|2627.73|2620.03|2628.83|2621.13|2626.8|2619.1|39
1645647460000|2022-02-23 20:17:40|2627.75|2620.05|2628.02|2620.32|2628.39|2620.69|2627.45|2619.75|37
1645647470000|2022-02-23 20:17:50|2628.19|2620.49|2628.26|2620.56|2628.38|2620.68|2627.56|2619.86|36
1645647480000|2022-02-23 20:18:00|2628.23|2620.53|2628.09|2620.39|2629.12|2621.42|2627.79|2620.09|38
1645647490000|2022-02-23 20:18:10|2628.29|2620.59|2626.49|2618.79|2628.49|2620.79|2626.14|2618.44|36
1645647500000|2022-02-23 20:18:20|2627.16|2619.46|2626.41|2618.71|2627.16|2619.46|2626.1|2618.4|37
1645647510000|2022-02-23 20:18:30|2626.19|2618.49|2626.35|2618.65|2628.5|2620.8|2625.15|2617.45|37
1645647520000|2022-02-23 20:18:40|2626.5|2618.8|2626.18|2618.48|2626.6|2618.9|2625.24|2617.54|33
1645647530000|2022-02-23 20:18:50|2626.17|2618.47|2625.99|2618.29|2626.3|2618.6|2625.28|2617.58|23
1645647540000|2022-02-23 20:19:00|2626|2618.3|2624.08|2616.38|2626.79|2619.09|2623.76|2616.06|37
1645647550000|2022-02-23 20:19:10|2624.03|2616.33|2623.35|2615.65|2624.07|2616.37|2623.1|2615.4|35
1645647560000|2022-02-23 20:19:20|2623.17|2615.47|2621.48|2613.78|2623.17|2615.47|2621.21|2613.51|34
1645647570000|2022-02-23 20:19:30|2621.6|2613.9|2622.75|2615.05|2622.75|2615.05|2621.6|2613.9|35
1645647580000|2022-02-23 20:19:40|2622.73|2615.03|2622.81|2615.11|2623.06|2615.36|2622.16|2614.46|36
1645647590000|2022-02-23 20:19:50|2622.62|2614.92|2622.41|2614.71|2622.68|2614.98|2621.92|2614.22|32
1645647600000|2022-02-23 20:20:00|2622.48|2614.78|2623.58|2615.88|2623.92|2616.22|2622.18|2614.48|39
1645647610000|2022-02-23 20:20:10|2623.81|2616.11|2624.35|2616.65|2624.46|2616.76|2623.18|2615.48|35
1645647620000|2022-02-23 20:20:20|2624.37|2616.67|2622.08|2614.38|2624.37|2616.67|2621.95|2614.25|32
1645647630000|2022-02-23 20:20:30|2622.29|2614.59|2622.68|2614.98|2623.09|2615.39|2622.13|2614.43|37
1645647640000|2022-02-23 20:20:40|2622.98|2615.28|2623.04|2615.34|2623.09|2615.39|2622.56|2614.86|32
1645647650000|2022-02-23 20:20:50|2623.03|2615.33|2622.77|2615.07|2623.59|2615.89|2622.75|2615.05|38
1645647660000|2022-02-23 20:21:00|2622.78|2615.08|2622.5|2614.8|2623.16|2615.46|2622.33|2614.63|32
1645647670000|2022-02-23 20:21:10|2622.48|2614.78|2620.6|2612.9|2622.57|2614.87|2620.04|2612.34|36
1645647680000|2022-02-23 20:21:20|2621.31|2613.61|2621.3|2613.6|2621.5|2613.8|2619.52|2611.82|34
1645647690000|2022-02-23 20:21:30|2621.32|2613.62|2622.42|2614.72|2622.59|2614.89|2621.27|2613.57|36
1645647700000|2022-02-23 20:21:40|2622.44|2614.74|2622.87|2615.17|2623.08|2615.38|2622.13|2614.43|38
1645647710000|2022-02-23 20:21:50|2622.86|2615.16|2624.09|2616.39|2624.09|2616.39|2622.83|2615.13|34
1645647720000|2022-02-23 20:22:00|2624.01|2616.31|2627.83|2620.13|2628.15|2620.45|2624.01|2616.31|37
1645647730000|2022-02-23 20:22:10|2627.85|2620.15|2627.38|2619.68|2627.85|2620.15|2626.74|2619.04|39
1645647740000|2022-02-23 20:22:20|2627.67|2619.97|2626.76|2619.06|2627.74|2620.04|2626.57|2618.87|37
1645647750000|2022-02-23 20:22:30|2626.75|2619.05|2626.15|2618.45|2626.83|2619.13|2625.83|2618.13|36
1645647760000|2022-02-23 20:22:40|2626.53|2618.83|2626.11|2618.41|2626.53|2618.83|2626.1|2618.4|35
1645647770000|2022-02-23 20:22:50|2626.09|2618.39|2625.72|2618.02|2626.29|2618.59|2625.64|2617.94|33
1645647780000|2022-02-23 20:23:00|2625.73|2618.03|2624.67|2616.97|2625.73|2618.03|2624.52|2616.82|36
1645647790000|2022-02-23 20:23:10|2624.63|2616.93|2624.8|2617.1|2624.91|2617.21|2623.99|2616.29|39
1645647800000|2022-02-23 20:23:20|2624.81|2617.11|2623.53|2615.83|2625.17|2617.47|2622.85|2615.15|37
1645647810000|2022-02-23 20:23:30|2623.81|2616.11|2625.32|2617.62|2625.76|2618.06|2623.81|2616.11|32
1645647820000|2022-02-23 20:23:40|2625.31|2617.61|2624.66|2616.96|2625.39|2617.69|2624.36|2616.66|30
1645647830000|2022-02-23 20:23:50|2624.54|2616.84|2624.46|2616.76|2624.79|2617.09|2624.2|2616.5|37
1645647840000|2022-02-23 20:24:00|2624.2|2616.5|2624.85|2617.15|2624.9|2617.2|2623.02|2615.32|34
1645647850000|2022-02-23 20:24:10|2624.9|2617.2|2626.25|2618.55|2626.25|2618.55|2624.75|2617.05|37
1645647860000|2022-02-23 20:24:20|2626.99|2619.29|2626.97|2619.27|2627.14|2619.44|2626.64|2618.94|36
1645647870000|2022-02-23 20:24:30|2626.99|2619.29|2627.2|2619.5|2627.2|2619.5|2626.31|2618.61|39
1645647880000|2022-02-23 20:24:40|2627.22|2619.52|2627.17|2619.47|2627.34|2619.64|2626.39|2618.69|40
1645647890000|2022-02-23 20:24:50|2627.18|2619.48|2628.05|2620.35|2628.42|2620.72|2627.16|2619.46|38
1645647900000|2022-02-23 20:25:00|2627.63|2619.93|2628.57|2620.87|2628.85|2621.15|2627.56|2619.86|36
1645647910000|2022-02-23 20:25:10|2628.56|2620.86|2627.57|2619.87|2628.56|2620.86|2626.86|2619.16|36
1645647920000|2022-02-23 20:25:20|2627.62|2619.92|2628.3|2620.6|2628.39|2620.69|2626.83|2619.13|35
1645647930000|2022-02-23 20:25:30|2628.28|2620.58|2629.47|2621.77|2629.78|2622.08|2627.83|2620.13|39
1645647940000|2022-02-23 20:25:40|2629.49|2621.79|2632.08|2624.38|2632.32|2624.62|2629.37|2621.67|35
1645647950000|2022-02-23 20:25:50|2631.96|2624.26|2633.04|2625.34|2633.3|2625.6|2631.63|2623.93|38
1645647960000|2022-02-23 20:26:00|2633.01|2625.31|2634.12|2626.42|2634.95|2627.25|2632.69|2624.99|38
1645647970000|2022-02-23 20:26:10|2634.25|2626.55|2634.08|2626.38|2634.7|2627|2633.82|2626.12|37
1645647980000|2022-02-23 20:26:20|2634|2626.3|2632.9|2625.2|2634.17|2626.47|2632.9|2625.2|37
1645647990000|2022-02-23 20:26:30|2632.92|2625.22|2636.99|2629.29|2636.99|2629.29|2632.92|2625.22|38
1645648000000|2022-02-23 20:26:40|2636.9|2629.2|2637.08|2629.38|2637.21|2629.51|2636.37|2628.67|37
1645648010000|2022-02-23 20:26:50|2636.89|2629.19|2637.99|2630.29|2638.23|2630.53|2636.08|2628.38|38
1645648020000|2022-02-23 20:27:00|2638|2630.3|2639.5|2631.8|2639.71|2632.01|2638|2630.3|37
1645648030000|2022-02-23 20:27:10|2639.28|2631.58|2637.26|2629.56|2639.33|2631.63|2637.25|2629.55|36
1645648040000|2022-02-23 20:27:20|2637.38|2629.68|2635.41|2627.71|2637.73|2630.03|2635.37|2627.67|38
1645648050000|2022-02-23 20:27:30|2635.61|2627.91|2636.18|2628.48|2636.33|2628.63|2635.45|2627.75|32
1645648060000|2022-02-23 20:27:40|2636.12|2628.42|2635.46|2627.76|2636.13|2628.43|2635.38|2627.68|32
1645648070000|2022-02-23 20:27:50|2635.59|2627.89|2635.32|2627.62|2635.59|2627.89|2634.53|2626.83|38
1645648080000|2022-02-23 20:28:00|2635.35|2627.65|2635.45|2627.75|2637.21|2629.51|2634.91|2627.21|38
1645648090000|2022-02-23 20:28:10|2635.46|2627.76|2636.64|2628.94|2636.64|2628.94|2635.03|2627.33|39
1645648100000|2022-02-23 20:28:20|2636.8|2629.1|2637|2629.3|2637.32|2629.62|2635.86|2628.16|37
1645648110000|2022-02-23 20:28:30|2637.19|2629.49|2637.81|2630.11|2637.82|2630.12|2636.6|2628.9|38
1645648120000|2022-02-23 20:28:40|2637.87|2630.17|2639.55|2631.85|2639.6|2631.9|2637.87|2630.17|35
1645648130000|2022-02-23 20:28:50|2639.54|2631.84|2640.4|2632.7|2640.46|2632.76|2639.52|2631.82|35
1645648140000|2022-02-23 20:29:00|2640.35|2632.65|2641.46|2633.76|2641.46|2633.76|2639.25|2631.55|37
1645648150000|2022-02-23 20:29:10|2641.48|2633.78|2641.41|2633.71|2641.57|2633.87|2640.22|2632.52|39
1645648160000|2022-02-23 20:29:20|2641.58|2633.88|2639.51|2631.81|2641.68|2633.98|2639.51|2631.81|37
1645648170000|2022-02-23 20:29:30|2639.65|2631.95|2639.37|2631.67|2639.82|2632.12|2638.27|2630.57|36
1645648180000|2022-02-23 20:29:40|2639.47|2631.77|2640.44|2632.74|2640.46|2632.76|2639.47|2631.77|37
1645648190000|2022-02-23 20:29:50|2640.45|2632.75|2639.15|2631.45|2640.97|2633.27|2638.97|2631.27|33
1645648200000|2022-02-23 20:30:00|2638.99|2631.29|2638.03|2630.33|2639.12|2631.42|2637.52|2629.82|39
1645648210000|2022-02-23 20:30:10|2638.01|2630.31|2637.83|2630.13|2638.24|2630.54|2637.19|2629.49|33
1645648220000|2022-02-23 20:30:20|2637.8|2630.1|2638.52|2630.82|2638.65|2630.95|2637.74|2630.04|35
1645648230000|2022-02-23 20:30:30|2638.74|2631.04|2638.23|2630.53|2638.95|2631.25|2638.06|2630.36|37
1645648240000|2022-02-23 20:30:40|2638.32|2630.62|2640.87|2633.17|2640.91|2633.21|2637.85|2630.15|39
1645648250000|2022-02-23 20:30:50|2640.81|2633.11|2641.9|2634.2|2641.94|2634.24|2640.33|2632.63|36
1645648260000|2022-02-23 20:31:00|2641.87|2634.17|2643.86|2636.16|2643.9|2636.2|2641.46|2633.76|38
1645648270000|2022-02-23 20:31:10|2643.85|2636.15|2644.17|2636.47|2645.95|2638.25|2643.78|2636.08|40
1645648280000|2022-02-23 20:31:20|2644.14|2636.44|2644.2|2636.5|2645.61|2637.91|2643.96|2636.26|39
1645648290000|2022-02-23 20:31:30|2643.89|2636.19|2643.67|2635.97|2644.4|2636.7|2642.54|2634.84|38
1645648300000|2022-02-23 20:31:40|2643.76|2636.06|2642.48|2634.78|2644.19|2636.49|2641.88|2634.18|37
1645648310000|2022-02-23 20:31:50|2642.91|2635.21|2642.03|2634.33|2642.91|2635.21|2641.03|2633.33|36
1645648320000|2022-02-23 20:32:00|2642.07|2634.37|2639.19|2631.49|2642.27|2634.57|2639.19|2631.49|38
1645648330000|2022-02-23 20:32:10|2640.06|2632.36|2640.54|2632.84|2641.03|2633.33|2640.06|2632.36|36
1645648340000|2022-02-23 20:32:20|2640.77|2633.07|2638.83|2631.13|2640.92|2633.22|2638.55|2630.85|35
1645648350000|2022-02-23 20:32:30|2638.67|2630.97|2636.5|2628.8|2639.05|2631.35|2636.5|2628.8|36
1645648360000|2022-02-23 20:32:40|2636.54|2628.84|2635.78|2628.08|2637.2|2629.5|2635.5|2627.8|39
1645648370000|2022-02-23 20:32:50|2635.84|2628.14|2635.7|2628|2636.23|2628.53|2635.6|2627.9|33
1645648380000|2022-02-23 20:33:00|2635.81|2628.11|2637.13|2629.43|2637.13|2629.43|2634.69|2626.99|39
1645648390000|2022-02-23 20:33:10|2637.36|2629.66|2638.28|2630.58|2639.13|2631.43|2637.36|2629.66|38
1645648400000|2022-02-23 20:33:20|2638.2|2630.5|2635.85|2628.15|2638.2|2630.5|2635.22|2627.52|37
1645648410000|2022-02-23 20:33:30|2635.91|2628.21|2635.6|2627.9|2635.97|2628.27|2633.97|2626.27|37
1645648420000|2022-02-23 20:33:40|2635.75|2628.05|2636.01|2628.31|2636.63|2628.93|2635.16|2627.46|37
1645648430000|2022-02-23 20:33:50|2636.05|2628.35|2634.75|2627.05|2636.21|2628.51|2634.62|2626.92|35
1645648440000|2022-02-23 20:34:00|2634.65|2626.95|2633.55|2625.85|2634.65|2626.95|2633.35|2625.65|35
1645648450000|2022-02-23 20:34:10|2633.31|2625.61|2634.68|2626.98|2634.68|2626.98|2633.31|2625.61|36
1645648460000|2022-02-23 20:34:20|2634.56|2626.86|2634.01|2626.31|2634.81|2627.11|2633.96|2626.26|39
1645648470000|2022-02-23 20:34:30|2633.93|2626.23|2633.45|2625.75|2634.29|2626.59|2633.26|2625.56|33
1645648480000|2022-02-23 20:34:40|2633.46|2625.76|2635.61|2627.91|2635.71|2628.01|2633.46|2625.76|40
1645648490000|2022-02-23 20:34:50|2635.68|2627.98|2635.43|2627.73|2635.79|2628.09|2634.68|2626.98|37
1645648500000|2022-02-23 20:35:00|2635.4|2627.7|2636.35|2628.65|2638.4|2630.7|2634.9|2627.2|36
1645648510000|2022-02-23 20:35:10|2636.39|2628.69|2635.66|2627.96|2636.83|2629.13|2635.27|2627.57|40
1645648520000|2022-02-23 20:35:20|2635.64|2627.94|2634.68|2626.98|2635.91|2628.21|2634.68|2626.98|36
1645648530000|2022-02-23 20:35:30|2634.53|2626.83|2634.92|2627.22|2635.83|2628.13|2634.53|2626.83|37
1645648540000|2022-02-23 20:35:40|2634.94|2627.24|2636.1|2628.4|2636.4|2628.7|2634.94|2627.24|37
1645648550000|2022-02-23 20:35:50|2636.18|2628.48|2634.57|2626.87|2636.24|2628.54|2634.57|2626.87|33
1645648560000|2022-02-23 20:36:00|2634.41|2626.71|2633.58|2625.88|2634.41|2626.71|2632.75|2625.05|38
1645648570000|2022-02-23 20:36:10|2633.63|2625.93|2633.42|2625.72|2633.82|2626.12|2633.18|2625.48|35
1645648580000|2022-02-23 20:36:20|2633.44|2625.74|2633.89|2626.19|2634.15|2626.45|2633.44|2625.74|37
1645648590000|2022-02-23 20:36:30|2633.82|2626.12|2634.63|2626.93|2635.05|2627.35|2633.73|2626.03|34
1645648600000|2022-02-23 20:36:40|2634.65|2626.95|2635.26|2627.56|2635.34|2627.64|2634.5|2626.8|33
1645648610000|2022-02-23 20:36:50|2635.25|2627.55|2635.92|2628.22|2636.43|2628.73|2635.22|2627.52|38
1645648620000|2022-02-23 20:37:00|2635.99|2628.29|2634.73|2627.03|2636.36|2628.66|2634.7|2627|35
1645648630000|2022-02-23 20:37:10|2634.61|2626.91|2635.05|2627.35|2635.05|2627.35|2633.85|2626.15|39
1645648640000|2022-02-23 20:37:20|2635.11|2627.41|2633.3|2625.6|2635.11|2627.41|2633.06|2625.36|36
1645648650000|2022-02-23 20:37:30|2633.42|2625.72|2633.37|2625.67|2633.96|2626.26|2633.13|2625.43|38
1645648660000|2022-02-23 20:37:40|2633.53|2625.83|2634.87|2627.17|2635.23|2627.53|2633.27|2625.57|37
1645648670000|2022-02-23 20:37:50|2635.06|2627.36|2634.6|2626.9|2635.65|2627.95|2634.5|2626.8|38
1645648680000|2022-02-23 20:38:00|2634.78|2627.08|2637.06|2629.36|2637.15|2629.45|2634.78|2627.08|40
1645648690000|2022-02-23 20:38:10|2636.86|2629.16|2637.34|2629.64|2637.58|2629.88|2636.24|2628.54|35
1645648700000|2022-02-23 20:38:20|2637.65|2629.95|2635.86|2628.16|2638.16|2630.46|2635.85|2628.15|36
1645648710000|2022-02-23 20:38:30|2636|2628.3|2634.76|2627.06|2636|2628.3|2634.66|2626.96|37
1645648720000|2022-02-23 20:38:40|2634.82|2627.12|2635.02|2627.32|2635.35|2627.65|2634.64|2626.94|32
1645648730000|2022-02-23 20:38:50|2634.96|2627.26|2634.74|2627.04|2635.17|2627.47|2634.34|2626.64|36
1645648740000|2022-02-23 20:39:00|2634.77|2627.07|2634.92|2627.22|2635.38|2627.68|2634.36|2626.66|36
1645648750000|2022-02-23 20:39:10|2634.91|2627.21|2633.37|2625.67|2635.25|2627.55|2633.37|2625.67|39
1645648760000|2022-02-23 20:39:20|2633.5|2625.8|2631.19|2623.49|2633.5|2625.8|2630.91|2623.21|36
1645648770000|2022-02-23 20:39:30|2631.18|2623.48|2630.92|2623.22|2631.48|2623.78|2630.92|2623.22|33
1645648780000|2022-02-23 20:39:40|2630.68|2622.98|2628.74|2621.04|2631.08|2623.38|2628.48|2620.78|36
1645648790000|2022-02-23 20:39:50|2628.72|2621.02|2627.17|2619.47|2628.87|2621.17|2627.17|2619.47|38
1645648800000|2022-02-23 20:40:00|2627.25|2619.55|2628.16|2620.46|2628.74|2621.04|2626.31|2618.61|38
1645648810000|2022-02-23 20:40:10|2628.36|2620.66|2628.13|2620.43|2628.62|2620.92|2627.09|2619.39|38
1645648820000|2022-02-23 20:40:20|2628.14|2620.44|2628.71|2621.01|2628.83|2621.13|2627.72|2620.02|31
1645648830000|2022-02-23 20:40:30|2628.72|2621.02|2629.69|2621.99|2629.69|2621.99|2628.22|2620.52|33
1645648840000|2022-02-23 20:40:40|2629.93|2622.23|2630.93|2623.23|2631.15|2623.45|2629.93|2622.23|36
1645648850000|2022-02-23 20:40:50|2630.81|2623.11|2632.45|2624.75|2632.88|2625.18|2630.81|2623.11|37
1645648860000|2022-02-23 20:41:00|2632.18|2624.48|2630.62|2622.92|2632.22|2624.52|2630.11|2622.41|39
1645648870000|2022-02-23 20:41:10|2630.68|2622.98|2630.65|2622.95|2630.68|2622.98|2629.76|2622.06|36
1645648880000|2022-02-23 20:41:20|2630.68|2622.98|2632.03|2624.33|2633.38|2625.68|2630.58|2622.88|35
1645648890000|2022-02-23 20:41:30|2632.08|2624.38|2632.31|2624.61|2632.59|2624.89|2631.25|2623.55|37
1645648900000|2022-02-23 20:41:40|2632.93|2625.23|2630.62|2622.92|2633.52|2625.82|2630.62|2622.92|33
1645648910000|2022-02-23 20:41:50|2630.63|2622.93|2630.03|2622.33|2630.7|2623|2629.7|2622|33
1645648920000|2022-02-23 20:42:00|2629.84|2622.14|2629.85|2622.15|2630.32|2622.62|2629.4|2621.7|35
1645648930000|2022-02-23 20:42:10|2629.73|2622.03|2630.16|2622.46|2630.28|2622.58|2629.36|2621.66|34
1645648940000|2022-02-23 20:42:20|2630.27|2622.57|2629.21|2621.51|2630.32|2622.62|2629.01|2621.31|36
1645648950000|2022-02-23 20:42:30|2629.24|2621.54|2630.17|2622.47|2630.73|2623.03|2629.12|2621.42|34
1645648960000|2022-02-23 20:42:40|2630.01|2622.31|2631.69|2623.99|2632.07|2624.37|2629.75|2622.05|36
1645648970000|2022-02-23 20:42:50|2631.74|2624.04|2631.23|2623.53|2632.09|2624.39|2631.1|2623.4|36
1645648980000|2022-02-23 20:43:00|2631.18|2623.48|2630.59|2622.89|2631.23|2623.53|2630.52|2622.82|33
1645648990000|2022-02-23 20:43:10|2630.55|2622.85|2631.13|2623.43|2631.13|2623.43|2629.8|2622.1|36
1645649000000|2022-02-23 20:43:20|2631.09|2623.39|2631.35|2623.65|2631.48|2623.78|2630.42|2622.72|37
1645649010000|2022-02-23 20:43:30|2631.33|2623.63|2633.27|2625.57|2633.43|2625.73|2631.13|2623.43|39
1645649020000|2022-02-23 20:43:40|2633.15|2625.45|2632.4|2624.7|2633.24|2625.54|2631.99|2624.29|36
1645649030000|2022-02-23 20:43:50|2632.44|2624.74|2631.73|2624.03|2632.44|2624.74|2631.24|2623.54|36
1645649040000|2022-02-23 20:44:00|2631.68|2623.98|2630.63|2622.93|2631.73|2624.03|2630.55|2622.85|36
1645649050000|2022-02-23 20:44:10|2630.83|2623.13|2630.48|2622.78|2630.85|2623.15|2630.06|2622.36|36
1645649060000|2022-02-23 20:44:20|2630.49|2622.79|2630.37|2622.67|2630.6|2622.9|2630.14|2622.44|33
1645649070000|2022-02-23 20:44:30|2630.28|2622.58|2630.95|2623.25|2630.95|2623.25|2629.84|2622.14|37
1645649080000|2022-02-23 20:44:40|2630.82|2623.12|2630.83|2623.13|2631.02|2623.32|2630.57|2622.87|36
1645649090000|2022-02-23 20:44:50|2630.95|2623.25|2631.18|2623.48|2631.55|2623.85|2630.75|2623.05|34
1645649100000|2022-02-23 20:45:00|2631.17|2623.47|2630.27|2622.57|2631.17|2623.47|2629.95|2622.25|37
1645649110000|2022-02-23 20:45:10|2630.33|2622.63|2628.6|2620.9|2632|2624.3|2628.6|2620.9|38
1645649120000|2022-02-23 20:45:20|2628.59|2620.89|2630.52|2622.82|2630.95|2623.25|2628.23|2620.53|40
1645649130000|2022-02-23 20:45:30|2630.53|2622.83|2631.85|2624.15|2632.88|2625.18|2630.53|2622.83|39
1645649140000|2022-02-23 20:45:40|2631.88|2624.18|2632.25|2624.55|2632.39|2624.69|2631.17|2623.47|39
1645649150000|2022-02-23 20:45:50|2632.34|2624.64|2632.02|2624.32|2632.84|2625.14|2631.72|2624.02|33
1645649160000|2022-02-23 20:46:00|2632.03|2624.33|2631.61|2623.91|2632.07|2624.37|2631.41|2623.71|34
1645649170000|2022-02-23 20:46:10|2631.6|2623.9|2629.98|2622.28|2631.61|2623.91|2629.82|2622.12|31
1645649180000|2022-02-23 20:46:20|2629.71|2622.01|2629.13|2621.43|2629.81|2622.11|2629.06|2621.36|39
1645649190000|2022-02-23 20:46:30|2629.12|2621.42|2635.37|2627.67|2635.41|2627.71|2628.91|2621.21|39
1645649200000|2022-02-23 20:46:40|2634.84|2627.14|2633.86|2626.16|2635.57|2627.87|2633.25|2625.55|40
1645649210000|2022-02-23 20:46:50|2634.01|2626.31|2634.98|2627.28|2635.31|2627.61|2633.8|2626.1|39
1645649220000|2022-02-23 20:47:00|2634.86|2627.16|2633.33|2625.63|2635.82|2628.12|2633.17|2625.47|39
1645649230000|2022-02-23 20:47:10|2633.42|2625.72|2633.57|2625.87|2634.07|2626.37|2632.54|2624.84|40
1645649240000|2022-02-23 20:47:20|2633.58|2625.88|2633.43|2625.73|2633.58|2625.88|2632.59|2624.89|38
1645649250000|2022-02-23 20:47:30|2633.35|2625.65|2633.19|2625.49|2633.41|2625.71|2632.66|2624.96|36
1645649260000|2022-02-23 20:47:40|2633.22|2625.52|2633.79|2626.09|2633.92|2626.22|2632.65|2624.95|38
1645649270000|2022-02-23 20:47:50|2633.86|2626.16|2633.02|2625.32|2633.86|2626.16|2633.02|2625.32|31
1645649280000|2022-02-23 20:48:00|2632.95|2625.25|2631.86|2624.16|2632.95|2625.25|2631.68|2623.98|36
1645649290000|2022-02-23 20:48:10|2631.7|2624|2630.96|2623.26|2632.03|2624.33|2630.45|2622.75|35
1645649300000|2022-02-23 20:48:20|2631.21|2623.51|2630.83|2623.13|2631.23|2623.53|2630.32|2622.62|38
1645649310000|2022-02-23 20:48:30|2630.82|2623.12|2631.11|2623.41|2631.3|2623.6|2630.38|2622.68|34
1645649320000|2022-02-23 20:48:40|2631.17|2623.47|2629.45|2621.75|2631.17|2623.47|2629.45|2621.75|38
1645649330000|2022-02-23 20:48:50|2629.37|2621.67|2629.42|2621.72|2629.44|2621.74|2628.5|2620.8|34
1645649340000|2022-02-23 20:49:00|2629.53|2621.83|2628.18|2620.48|2629.94|2622.24|2628.13|2620.43|38
1645649350000|2022-02-23 20:49:10|2628.23|2620.53|2627.68|2619.98|2628.49|2620.79|2627.46|2619.76|36
1645649360000|2022-02-23 20:49:20|2627.64|2619.94|2628.9|2621.2|2628.91|2621.21|2627.27|2619.57|35
1645649370000|2022-02-23 20:49:30|2628.84|2621.14|2629.71|2622.01|2630.34|2622.64|2628.84|2621.14|37
1645649380000|2022-02-23 20:49:40|2629.96|2622.26|2627.9|2620.2|2629.96|2622.26|2627.9|2620.2|37
1645649390000|2022-02-23 20:49:50|2627.76|2620.06|2627.85|2620.15|2628.34|2620.64|2627.6|2619.9|35
1645649400000|2022-02-23 20:50:00|2627.49|2619.79|2627.55|2619.85|2627.83|2620.13|2625.18|2617.48|39
1645649410000|2022-02-23 20:50:10|2627.67|2619.97|2627.75|2620.05|2628.58|2620.88|2627.01|2619.31|38
1645649420000|2022-02-23 20:50:20|2627.5|2619.8|2628.34|2620.64|2628.87|2621.17|2627.07|2619.37|39
1645649430000|2022-02-23 20:50:30|2628.36|2620.66|2625.75|2618.05|2628.63|2620.93|2625.75|2618.05|36
1645649440000|2022-02-23 20:50:40|2625.74|2618.04|2626.87|2619.17|2626.87|2619.17|2625.36|2617.66|36
1645649450000|2022-02-23 20:50:50|2627.2|2619.5|2628.57|2620.87|2628.57|2620.87|2626.91|2619.21|36
1645649460000|2022-02-23 20:51:00|2628.46|2620.76|2628.15|2620.45|2628.57|2620.87|2626.7|2619|39
1645649470000|2022-02-23 20:51:10|2628.19|2620.49|2627.28|2619.58|2628.19|2620.49|2627.28|2619.58|35
1645649480000|2022-02-23 20:51:20|2627.02|2619.32|2627.23|2619.53|2627.56|2619.86|2626.95|2619.25|37
1645649490000|2022-02-23 20:51:30|2627.25|2619.55|2628.04|2620.34|2628.87|2621.17|2627.24|2619.54|38
1645649500000|2022-02-23 20:51:40|2627.88|2620.18|2627.47|2619.77|2628.15|2620.45|2626.74|2619.04|36
1645649510000|2022-02-23 20:51:50|2627.42|2619.72|2626.64|2618.94|2627.77|2620.07|2626.64|2618.94|35
1645649520000|2022-02-23 20:52:00|2626.52|2618.82|2628.91|2621.21|2628.91|2621.21|2625.81|2618.11|37
1645649530000|2022-02-23 20:52:10|2629.16|2621.46|2631.35|2623.65|2631.57|2623.87|2629.16|2621.46|38
1645649540000|2022-02-23 20:52:20|2631.23|2623.53|2631.47|2623.77|2631.82|2624.12|2631.05|2623.35|38
1645649550000|2022-02-23 20:52:30|2631.38|2623.68|2628.45|2620.75|2631.53|2623.83|2628.08|2620.38|39
1645649560000|2022-02-23 20:52:40|2628.54|2620.84|2627.34|2619.64|2628.54|2620.84|2626.81|2619.11|37
1645649570000|2022-02-23 20:52:50|2627.07|2619.37|2628.07|2620.37|2628.07|2620.37|2626.7|2619|37
1645649580000|2022-02-23 20:53:00|2628.52|2620.82|2629.28|2621.58|2629.28|2621.58|2627.69|2619.99|37
1645649590000|2022-02-23 20:53:10|2629.24|2621.54|2630.59|2622.89|2630.59|2622.89|2629.16|2621.46|36
1645649600000|2022-02-23 20:53:20|2630.62|2622.92|2630.03|2622.33|2630.76|2623.06|2629.96|2622.26|33
1645649610000|2022-02-23 20:53:30|2630.12|2622.42|2629.57|2621.87|2630.44|2622.74|2629.57|2621.87|36
1645649620000|2022-02-23 20:53:40|2629.55|2621.85|2629.75|2622.05|2630.29|2622.59|2629.12|2621.42|37
1645649630000|2022-02-23 20:53:50|2630.11|2622.41|2631.29|2623.59|2631.29|2623.59|2629.84|2622.14|36
1645649640000|2022-02-23 20:54:00|2631.3|2623.6|2630.34|2622.64|2631.36|2623.66|2629.91|2622.21|37
1645649650000|2022-02-23 20:54:10|2630.57|2622.87|2631.66|2623.96|2631.92|2624.22|2630.35|2622.65|40
1645649660000|2022-02-23 20:54:20|2631.72|2624.02|2629.58|2621.88|2631.72|2624.02|2629.54|2621.84|36
1645649670000|2022-02-23 20:54:30|2629.4|2621.7|2628.86|2621.16|2630.03|2622.33|2628.32|2620.62|38
1645649680000|2022-02-23 20:54:40|2628.75|2621.05|2628.21|2620.51|2628.85|2621.15|2627.75|2620.05|35
1645649690000|2022-02-23 20:54:50|2628.23|2620.53|2628.15|2620.45|2628.39|2620.69|2627.45|2619.75|38
1645649700000|2022-02-23 20:55:00|2628.18|2620.48|2630.6|2622.9|2630.65|2622.95|2628.18|2620.48|38
1645649710000|2022-02-23 20:55:10|2630.64|2622.94|2630.02|2622.32|2631.06|2623.36|2629.58|2621.88|37
1645649720000|2022-02-23 20:55:20|2630.11|2622.41|2628.88|2621.18|2630.17|2622.47|2628.31|2620.61|39
1645649730000|2022-02-23 20:55:30|2628.89|2621.19|2628.93|2621.23|2629.62|2621.92|2628.23|2620.53|39
1645649740000|2022-02-23 20:55:40|2628.9|2621.2|2629.88|2622.18|2629.88|2622.18|2628.19|2620.49|38
1645649750000|2022-02-23 20:55:50|2630|2622.3|2630.7|2623|2630.7|2623|2629.22|2621.52|39
1645649760000|2022-02-23 20:56:00|2630.79|2623.09|2631.28|2623.58|2631.33|2623.63|2629.63|2621.93|32
1645649770000|2022-02-23 20:56:10|2631.32|2623.62|2629.91|2622.21|2631.32|2623.62|2629.38|2621.68|36
1645649780000|2022-02-23 20:56:20|2629.76|2622.06|2629.45|2621.75|2629.76|2622.06|2628.99|2621.29|37
1645649790000|2022-02-23 20:56:30|2629.35|2621.65|2629.38|2621.68|2629.53|2621.83|2628.8|2621.1|28
1645649800000|2022-02-23 20:56:40|2629.37|2621.67|2628.11|2620.41|2629.37|2621.67|2628.07|2620.37|35
1645649810000|2022-02-23 20:56:50|2628.14|2620.44|2628.42|2620.72|2628.8|2621.1|2628.11|2620.41|33
1645649820000|2022-02-23 20:57:00|2628.34|2620.64|2628.02|2620.32|2628.49|2620.79|2627.76|2620.06|36
1645649830000|2022-02-23 20:57:10|2628.16|2620.46|2628.76|2621.06|2628.88|2621.18|2627.91|2620.21|33
1645649840000|2022-02-23 20:57:20|2628.77|2621.07|2629.7|2622|2629.73|2622.03|2628.56|2620.86|34
1645649850000|2022-02-23 20:57:30|2629.83|2622.13|2630.2|2622.5|2630.47|2622.77|2629.51|2621.81|35
1645649860000|2022-02-23 20:57:40|2630.42|2622.72|2628.46|2620.76|2630.42|2622.72|2628.46|2620.76|37
1645649870000|2022-02-23 20:57:50|2628.84|2621.14|2628.55|2620.85|2628.92|2621.22|2627.88|2620.18|34
1645649880000|2022-02-23 20:58:00|2628.57|2620.87|2626.18|2618.48|2628.57|2620.87|2625.66|2617.96|38
1645649890000|2022-02-23 20:58:10|2626.21|2618.51|2626.64|2618.94|2627.37|2619.67|2625.43|2617.73|40
1645649900000|2022-02-23 20:58:20|2626.56|2618.86|2626.96|2619.26|2627.84|2620.14|2626.56|2618.86|37
1645649910000|2022-02-23 20:58:30|2627.14|2619.44|2627.95|2620.25|2627.95|2620.25|2627.09|2619.39|36
1645649920000|2022-02-23 20:58:40|2627.21|2619.51|2629.04|2621.34|2629.15|2621.45|2627.1|2619.4|38
1645649930000|2022-02-23 20:58:50|2629.45|2621.75|2629.09|2621.39|2629.8|2622.1|2629.09|2621.39|29
1645649940000|2022-02-23 20:59:00|2629.15|2621.45|2627.91|2620.21|2629.17|2621.47|2627.71|2620.01|37
1645649950000|2022-02-23 20:59:10|2627.52|2619.82|2628.95|2621.25|2628.95|2621.25|2626.83|2619.13|38
1645649960000|2022-02-23 20:59:20|2628.86|2621.16|2628.53|2620.83|2628.93|2621.23|2628.53|2620.83|38
1645649970000|2022-02-23 20:59:30|2627.97|2620.27|2626.39|2618.69|2628.25|2620.55|2625.67|2617.97|38
1645649980000|2022-02-23 20:59:40|2626.36|2618.66|2625.88|2618.18|2626.38|2618.68|2625.53|2617.83|40
1645649990000|2022-02-23 20:59:50|2625.87|2618.17|2627.45|2619.75|2627.98|2620.28|2625.71|2618.01|40
1645650000000|2022-02-23 21:00:00|2627.6|2619.9|2628.71|2621.01|2628.71|2621.01|2627.6|2619.9|40
1645650010000|2022-02-23 21:00:10|2628.96|2621.26|2629.9|2622.2|2630.04|2622.34|2628.96|2621.26|39
1645650020000|2022-02-23 21:00:20|2629.91|2622.21|2628.74|2621.04|2629.91|2622.21|2628.64|2620.94|37
1645650030000|2022-02-23 21:00:30|2628.79|2621.09|2629.16|2621.46|2629.32|2621.62|2628.43|2620.73|39
1645650040000|2022-02-23 21:00:40|2629.02|2621.32|2628.71|2621.01|2629.2|2621.5|2628.55|2620.85|34
1645650050000|2022-02-23 21:00:50|2628.73|2621.03|2629.35|2621.65|2629.8|2622.1|2628.69|2620.99|35
1645650060000|2022-02-23 21:01:00|2629.33|2621.63|2628.38|2620.68|2629.36|2621.66|2628.38|2620.68|38
1645650070000|2022-02-23 21:01:10|2628.31|2620.61|2627.22|2619.52|2628.53|2620.83|2626.83|2619.13|39
1645650080000|2022-02-23 21:01:20|2627.21|2619.51|2627.99|2620.29|2628.31|2620.61|2627.2|2619.5|33
1645650090000|2022-02-23 21:01:30|2627.98|2620.28|2627.04|2619.34|2627.98|2620.28|2627.04|2619.34|35
1645650100000|2022-02-23 21:01:40|2627.06|2619.36|2628.11|2620.41|2628.11|2620.41|2627.06|2619.36|32
1645650110000|2022-02-23 21:01:50|2628.07|2620.37|2628.35|2620.65|2628.76|2621.06|2627.59|2619.89|30
1645650120000|2022-02-23 21:02:00|2628.16|2620.46|2628.21|2620.51|2628.54|2620.84|2627.61|2619.91|37
1645650130000|2022-02-23 21:02:10|2628.19|2620.49|2627.4|2619.7|2628.19|2620.49|2627.36|2619.66|34
1645650140000|2022-02-23 21:02:20|2627.35|2619.65|2625.9|2618.2|2627.88|2620.18|2625.89|2618.19|31
1645650150000|2022-02-23 21:02:30|2626.83|2619.13|2625.73|2618.03|2626.83|2619.13|2625.7|2618|34
1645650160000|2022-02-23 21:02:40|2625.95|2618.25|2626.06|2618.36|2626.85|2619.15|2625.72|2618.02|38
1645650170000|2022-02-23 21:02:50|2626.04|2618.34|2625.93|2618.23|2626.65|2618.95|2625.64|2617.94|39
1645650180000|2022-02-23 21:03:00|2625.94|2618.24|2623.8|2616.1|2625.94|2618.24|2623.8|2616.1|37
1645650190000|2022-02-23 21:03:10|2623.64|2615.94|2624.2|2616.5|2624.72|2617.02|2623.43|2615.73|39
1645650200000|2022-02-23 21:03:20|2624.24|2616.54|2623.61|2615.91|2624.41|2616.71|2623.5|2615.8|35
1645650210000|2022-02-23 21:03:30|2623.6|2615.9|2623.22|2615.52|2623.6|2615.9|2622.56|2614.86|35
1645650220000|2022-02-23 21:03:40|2622.9|2615.2|2623.77|2616.07|2623.78|2616.08|2622.76|2615.06|36
1645650230000|2022-02-23 21:03:50|2623.44|2615.74|2623.62|2615.92|2623.62|2615.92|2622.88|2615.18|38
1645650240000|2022-02-23 21:04:00|2622|2614.3|2622.41|2614.71|2622.8|2615.1|2621.67|2613.97|36
1645650250000|2022-02-23 21:04:10|2622.62|2614.92|2621.19|2613.49|2622.83|2615.13|2621.19|2613.49|34
1645650260000|2022-02-23 21:04:20|2621.18|2613.48|2621.32|2613.62|2621.85|2614.15|2621.06|2613.36|34
1645650270000|2022-02-23 21:04:30|2620.86|2613.16|2623.7|2616|2624.45|2616.75|2620.73|2613.03|39
1645650280000|2022-02-23 21:04:40|2623.22|2615.52|2624.97|2617.27|2624.99|2617.29|2623.22|2615.52|37
1645650290000|2022-02-23 21:04:50|2625|2617.3|2625.45|2617.75|2625.66|2617.96|2624.55|2616.85|37
1645650300000|2022-02-23 21:05:00|2625.46|2617.76|2626.35|2618.65|2626.37|2618.67|2625.04|2617.34|28
1645650310000|2022-02-23 21:05:10|2626.33|2618.63|2626.61|2618.91|2627.13|2619.43|2626.16|2618.46|37
1645650320000|2022-02-23 21:05:20|2626.64|2618.94|2626.23|2618.53|2626.64|2618.94|2625.85|2618.15|28
1645650330000|2022-02-23 21:05:30|2626.25|2618.55|2626.99|2619.29|2627.16|2619.46|2626.25|2618.55|34
1645650340000|2022-02-23 21:05:40|2626.98|2619.28|2628.02|2620.32|2628.5|2620.8|2626.91|2619.21|34
1645650350000|2022-02-23 21:05:50|2628.21|2620.51|2628.48|2620.78|2628.97|2621.27|2628.18|2620.48|28
1645650360000|2022-02-23 21:06:00|2628.78|2621.08|2629.93|2622.23|2630.56|2622.86|2627.69|2619.99|35
1645650370000|2022-02-23 21:06:10|2630.22|2622.52|2629.79|2622.09|2630.85|2623.15|2629.52|2621.82|35
1645650380000|2022-02-23 21:06:20|2630.23|2622.53|2630.42|2622.72|2630.51|2622.81|2629.68|2621.98|30
1645650390000|2022-02-23 21:06:30|2630.3|2622.6|2629.71|2622.01|2630.37|2622.67|2629.71|2622.01|26
1645650400000|2022-02-23 21:06:40|2630.24|2622.54|2628.84|2621.14|2630.26|2622.56|2628.74|2621.04|31
1645650410000|2022-02-23 21:06:50|2628.76|2621.06|2628.57|2620.87|2628.76|2621.06|2628.42|2620.72|13
1645650420000|2022-02-23 21:07:00|2628.58|2620.88|2628.27|2620.57|2629.32|2621.62|2628.27|2620.57|28
1645650430000|2022-02-23 21:07:10|2628.25|2620.55|2628.32|2620.62|2628.55|2620.85|2628.21|2620.51|29
1645650440000|2022-02-23 21:07:20|2628.33|2620.63|2628.02|2620.32|2628.36|2620.66|2628.02|2620.32|28
1645650450000|2022-02-23 21:07:30|2628.01|2620.31|2628|2620.3|2628.38|2620.68|2627.98|2620.28|24
1645650460000|2022-02-23 21:07:40|2628.01|2620.31|2628.56|2620.86|2628.7|2621|2628|2620.3|29
1645650470000|2022-02-23 21:07:50|2628.52|2620.82|2629.01|2621.31|2629.44|2621.74|2628.24|2620.54|30
1645650480000|2022-02-23 21:08:00|2629.09|2621.39|2628.6|2620.9|2629.32|2621.62|2627.99|2620.29|31
1645650490000|2022-02-23 21:08:10|2628.22|2620.52|2629.29|2621.59|2629.29|2621.59|2628.06|2620.36|27
1645650500000|2022-02-23 21:08:20|2629.22|2621.52|2628.49|2620.79|2629.57|2621.87|2627.92|2620.22|33
1645650510000|2022-02-23 21:08:30|2628.5|2620.8|2629.2|2621.5|2629.2|2621.5|2628.24|2620.54|30
1645650520000|2022-02-23 21:08:40|2629.19|2621.49|2629.07|2621.37|2629.4|2621.7|2628.4|2620.7|28
1645650530000|2022-02-23 21:08:50|2629.05|2621.35|2627.79|2620.09|2629.46|2621.76|2627.79|2620.09|35
1645650540000|2022-02-23 21:09:00|2628.3|2620.6|2628.76|2621.06|2629.1|2621.4|2627.78|2620.08|36
1645650550000|2022-02-23 21:09:10|2628.36|2620.66|2628.72|2621.02|2628.78|2621.08|2628.01|2620.31|26
1645650560000|2022-02-23 21:09:20|2628.7|2621|2628.53|2620.83|2628.7|2621|2627.96|2620.26|27
1645650570000|2022-02-23 21:09:30|2628.55|2620.85|2627.96|2620.26|2628.55|2620.85|2627.96|2620.26|25
1645650580000|2022-02-23 21:09:40|2628.05|2620.35|2626.44|2618.74|2628.05|2620.35|2626.41|2618.71|26
1645650590000|2022-02-23 21:09:50|2626.24|2618.54|2625.95|2618.25|2627.33|2619.63|2625.74|2618.04|29
1645650600000|2022-02-23 21:10:00|2625.79|2618.09|2624.75|2617.05|2626.37|2618.67|2624.67|2616.97|34
1645650610000|2022-02-23 21:10:10|2624.82|2617.12|2626.26|2618.56|2626.26|2618.56|2624.51|2616.81|32
1645650620000|2022-02-23 21:10:20|2626.06|2618.36|2625.47|2617.77|2626.07|2618.37|2625.26|2617.56|33
1645650630000|2022-02-23 21:10:30|2625.42|2617.72|2625.01|2617.31|2625.45|2617.75|2624.69|2616.99|29
1645650640000|2022-02-23 21:10:40|2625|2617.3|2625|2617.3|2625.01|2617.31|2624.7|2617|22
1645650650000|2022-02-23 21:10:50|2624.95|2617.25|2624.37|2616.67|2625.02|2617.32|2624.24|2616.54|27
1645650660000|2022-02-23 21:11:00|2624.36|2616.66|2624.35|2616.65|2624.45|2616.75|2624.24|2616.54|19
1645650670000|2022-02-23 21:11:10|2624.38|2616.68|2624.9|2617.2|2624.93|2617.23|2624.36|2616.66|22
1645650680000|2022-02-23 21:11:20|2624.89|2617.19|2624.89|2617.19|2624.96|2617.26|2624.55|2616.85|23
1645650690000|2022-02-23 21:11:30|2624.91|2617.21|2624.76|2617.06|2625.02|2617.32|2624.32|2616.62|29
1645650700000|2022-02-23 21:11:40|2624.77|2617.07|2624.58|2616.88|2625.15|2617.45|2624.58|2616.88|27
1645650710000|2022-02-23 21:11:50|2624.61|2616.91|2624.63|2616.93|2624.66|2616.96|2624.61|2616.91|7
1645650720000|2022-02-23 21:12:00|2624.64|2616.94|2624.64|2616.94|2624.73|2617.03|2624.34|2616.64|24
1645650730000|2022-02-23 21:12:10|2624.67|2616.97|2624.96|2617.26|2625.08|2617.38|2624.64|2616.94|20
1645650740000|2022-02-23 21:12:20|2624.97|2617.27|2624.79|2617.09|2625.06|2617.36|2624.75|2617.05|15
1645650750000|2022-02-23 21:12:30|2624.83|2617.13|2624.98|2617.28|2625.39|2617.69|2624.83|2617.13|9
1645650760000|2022-02-23 21:12:40|2625.36|2617.66|2624.32|2616.62|2625.39|2617.69|2624.31|2616.61|19
1645650770000|2022-02-23 21:12:50|2624.28|2616.58|2623.95|2616.25|2624.38|2616.68|2623.71|2616.01|26
1645650780000|2022-02-23 21:13:00|2624.03|2616.33|2624.34|2616.64|2624.53|2616.83|2623.94|2616.24|22
1645650790000|2022-02-23 21:13:10|2624.37|2616.67|2628.53|2620.83|2628.53|2620.83|2624.37|2616.67|36
1645650800000|2022-02-23 21:13:20|2628.64|2620.94|2628.52|2620.82|2628.87|2621.17|2628.4|2620.7|38
1645650810000|2022-02-23 21:13:30|2628.49|2620.79|2629.76|2622.06|2629.76|2622.06|2628.49|2620.79|30
1645650820000|2022-02-23 21:13:40|2629.67|2621.97|2630.66|2622.96|2630.66|2622.96|2629.33|2621.63|32
1645650830000|2022-02-23 21:13:50|2630.54|2622.84|2630.26|2622.56|2630.8|2623.1|2630.15|2622.45|34
1645650840000|2022-02-23 21:14:00|2630.24|2622.54|2631.34|2623.64|2631.75|2624.05|2629.66|2621.96|38
1645650850000|2022-02-23 21:14:10|2631.82|2624.12|2631.75|2624.05|2632.05|2624.35|2630.97|2623.27|36
1645650860000|2022-02-23 21:14:20|2630.91|2623.21|2632.26|2624.56|2632.26|2624.56|2630.91|2623.21|36
1645650870000|2022-02-23 21:14:30|2632.18|2624.48|2631.86|2624.16|2632.36|2624.66|2631.38|2623.68|34
1645650880000|2022-02-23 21:14:40|2631.69|2623.99|2631.57|2623.87|2632.37|2624.67|2631.4|2623.7|38
1645650890000|2022-02-23 21:14:50|2631.5|2623.8|2631.23|2623.53|2631.5|2623.8|2630.94|2623.24|22
1645650900000|2022-02-23 21:15:00|2631.34|2623.64|2630.7|2623|2631.61|2623.91|2630.68|2622.98|28
1645650910000|2022-02-23 21:15:10|2630.86|2623.16|2631.69|2623.99|2631.8|2624.1|2630.75|2623.05|29
1645650920000|2022-02-23 21:15:20|2631.74|2624.04|2632.47|2624.77|2632.47|2624.77|2631.72|2624.02|31
1645650930000|2022-02-23 21:15:30|2632.55|2624.85|2633.42|2625.72|2633.42|2625.72|2632.55|2624.85|36
1645650940000|2022-02-23 21:15:40|2633.41|2625.71|2634.77|2627.07|2634.92|2627.22|2633.41|2625.71|37
1645650950000|2022-02-23 21:15:50|2634.74|2627.04|2636.02|2628.32|2636.02|2628.32|2634.15|2626.45|35
1645650960000|2022-02-23 21:16:00|2636.03|2628.33|2634.75|2627.05|2636.04|2628.34|2634.75|2627.05|36
1645650970000|2022-02-23 21:16:10|2634.79|2627.09|2634.97|2627.27|2635.04|2627.34|2634.65|2626.95|33
1645650980000|2022-02-23 21:16:20|2634.71|2627.01|2635.02|2627.32|2635.08|2627.38|2634.66|2626.96|29
1645650990000|2022-02-23 21:16:30|2635.09|2627.39|2635.04|2627.34|2635.18|2627.48|2634.91|2627.21|25
1645651000000|2022-02-23 21:16:40|2635.09|2627.39|2635.16|2627.46|2635.16|2627.46|2635.09|2627.39|4
1645651010000|2022-02-23 21:16:50|2635.52|2627.82|2635.69|2627.99|2635.75|2628.05|2635.48|2627.78|30
1645651020000|2022-02-23 21:17:00|2635.7|2628|2635.93|2628.23|2636.06|2628.36|2635.52|2627.82|36
1645651030000|2022-02-23 21:17:10|2635.92|2628.22|2635.73|2628.03|2636.01|2628.31|2635.56|2627.86|35
1645651040000|2022-02-23 21:17:20|2635.74|2628.04|2636.14|2628.44|2636.33|2628.63|2635.73|2628.03|12
1645651050000|2022-02-23 21:17:30|2635.92|2628.22|2634.82|2627.12|2635.93|2628.23|2634.77|2627.07|33
1645651060000|2022-02-23 21:17:40|2634.84|2627.14|2635.13|2627.43|2635.21|2627.51|2634.56|2626.86|34
1645651070000|2022-02-23 21:17:50|2635.12|2627.42|2635.02|2627.32|2635.2|2627.5|2634.92|2627.22|26
1645651080000|2022-02-23 21:18:00|2635.15|2627.45|2636.73|2629.03|2636.73|2629.03|2635.1|2627.4|36
1645651090000|2022-02-23 21:18:10|2636.71|2629.01|2638.45|2630.75|2638.52|2630.82|2636.71|2629.01|33
1645651100000|2022-02-23 21:18:20|2638.46|2630.76|2639.58|2631.88|2639.87|2632.17|2638.46|2630.76|31
1645651110000|2022-02-23 21:18:30|2639.57|2631.87|2639.56|2631.86|2639.82|2632.12|2638.9|2631.2|34
1645651120000|2022-02-23 21:18:40|2639.54|2631.84|2638.85|2631.15|2639.66|2631.96|2638.82|2631.12|30
1645651130000|2022-02-23 21:18:50|2638.95|2631.25|2638.82|2631.12|2639.04|2631.34|2638.72|2631.02|31
1645651140000|2022-02-23 21:19:00|2638.8|2631.1|2638.5|2630.8|2638.8|2631.1|2638.23|2630.53|32
1645651150000|2022-02-23 21:19:10|2638.69|2630.99|2636.99|2629.29|2638.8|2631.1|2636.98|2629.28|32
1645651160000|2022-02-23 21:19:20|2636.75|2629.05|2636.25|2628.55|2636.95|2629.25|2636.14|2628.44|31
1645651170000|2022-02-23 21:19:30|2636.24|2628.54|2635.97|2628.27|2636.32|2628.62|2635.97|2628.27|27
1645651180000|2022-02-23 21:19:40|2636.18|2628.48|2636.2|2628.5|2636.3|2628.6|2636.01|2628.31|26
1645651190000|2022-02-23 21:19:50|2636.21|2628.51|2635.49|2627.79|2636.54|2628.84|2635.15|2627.45|34
1645651200000|2022-02-23 21:20:00|2635.5|2627.8|2636.38|2628.68|2636.38|2628.68|2635.07|2627.37|33
1645651210000|2022-02-23 21:20:10|2635.99|2628.29|2636.21|2628.51|2636.36|2628.66|2635.49|2627.79|35
1645651220000|2022-02-23 21:20:20|2636.18|2628.48|2636.26|2628.56|2636.27|2628.57|2635.82|2628.12|20
1645651230000|2022-02-23 21:20:30|2636.27|2628.57|2636.14|2628.44|2636.38|2628.68|2635.92|2628.22|29
1645651240000|2022-02-23 21:20:40|2636.35|2628.65|2637.39|2629.69|2637.56|2629.86|2636.09|2628.39|33
1645651250000|2022-02-23 21:20:50|2637.3|2629.6|2637.02|2629.32|2637.3|2629.6|2636.95|2629.25|29
1645651260000|2022-02-23 21:21:00|2637.07|2629.37|2636.92|2629.22|2637.16|2629.46|2636.84|2629.14|31
1645651270000|2022-02-23 21:21:10|2637.1|2629.4|2637.87|2630.17|2637.87|2630.17|2636.93|2629.23|23
1645651280000|2022-02-23 21:21:20|2637.74|2630.04|2637.65|2629.95|2637.91|2630.21|2637.6|2629.9|32
1645651290000|2022-02-23 21:21:30|2637.66|2629.96|2636.85|2629.15|2637.76|2630.06|2636.85|2629.15|37
1645651300000|2022-02-23 21:21:40|2636.89|2629.19|2638.97|2631.27|2639.15|2631.45|2636.89|2629.19|35
1645651310000|2022-02-23 21:21:50|2638.96|2631.26|2639.3|2631.6|2639.39|2631.69|2638.94|2631.24|29
1645651320000|2022-02-23 21:22:00|2639.06|2631.36|2638.47|2630.77|2639.24|2631.54|2638.21|2630.51|34
1645651330000|2022-02-23 21:22:10|2638.52|2630.82|2638.22|2630.52|2638.52|2630.82|2637.78|2630.08|26
1645651340000|2022-02-23 21:22:20|2638.08|2630.38|2637.22|2629.52|2638.08|2630.38|2636.97|2629.27|37
1645651350000|2022-02-23 21:22:30|2637.41|2629.71|2637.08|2629.38|2637.57|2629.87|2637.08|2629.38|32
1645651360000|2022-02-23 21:22:40|2637.35|2629.65|2636.95|2629.25|2637.41|2629.71|2636.75|2629.05|32
1645651370000|2022-02-23 21:22:50|2637.02|2629.32|2637.04|2629.34|2637.16|2629.46|2636.82|2629.12|38
1645651380000|2022-02-23 21:23:00|2636.99|2629.29|2637.6|2629.9|2637.77|2630.07|2636.94|2629.24|28
1645651390000|2022-02-23 21:23:10|2637.61|2629.91|2637.45|2629.75|2637.62|2629.92|2637.19|2629.49|27
1645651400000|2022-02-23 21:23:20|2637.41|2629.71|2637.32|2629.62|2637.44|2629.74|2636.93|2629.23|29
1645651410000|2022-02-23 21:23:30|2637.37|2629.67|2638.34|2630.64|2638.34|2630.64|2637.36|2629.66|31
1645651420000|2022-02-23 21:23:40|2638.32|2630.62|2639.34|2631.64|2639.65|2631.95|2638.19|2630.49|36
1645651430000|2022-02-23 21:23:50|2639.35|2631.65|2639.27|2631.57|2639.37|2631.67|2638.7|2631|25
1645651440000|2022-02-23 21:24:00|2639.34|2631.64|2639.27|2631.57|2639.34|2631.64|2638.87|2631.17|28
1645651450000|2022-02-23 21:24:10|2639.13|2631.43|2639.08|2631.38|2639.27|2631.57|2638.89|2631.19|27
1645651460000|2022-02-23 21:24:20|2638.96|2631.26|2638.43|2630.73|2638.96|2631.26|2638.43|2630.73|24
1645651470000|2022-02-23 21:24:30|2638.37|2630.67|2637.68|2629.98|2638.37|2630.67|2637.64|2629.94|26
1645651480000|2022-02-23 21:24:40|2637.57|2629.87|2637.63|2629.93|2637.66|2629.96|2637.52|2629.82|12
1645651490000|2022-02-23 21:24:50|2637.62|2629.92|2637.42|2629.72|2637.62|2629.92|2637.22|2629.52|24
1645651500000|2022-02-23 21:25:00|2637.43|2629.73|2637.5|2629.8|2637.62|2629.92|2637.42|2629.72|32
1645651510000|2022-02-23 21:25:10|2637.49|2629.79|2637.22|2629.52|2637.58|2629.88|2637.09|2629.39|19
1645651520000|2022-02-23 21:25:20|2637.16|2629.46|2637.09|2629.39|2637.49|2629.79|2637.09|2629.39|28
1645651530000|2022-02-23 21:25:30|2637.11|2629.41|2637.02|2629.32|2637.11|2629.41|2636.76|2629.06|24
1645651540000|2022-02-23 21:25:40|2636.92|2629.22|2636.89|2629.19|2636.96|2629.26|2636.62|2628.92|29
1645651550000|2022-02-23 21:25:50|2636.9|2629.2|2637|2629.3|2637|2629.3|2636.66|2628.96|27
1645651560000|2022-02-23 21:26:00|2636.97|2629.27|2636.44|2628.74|2637|2629.3|2636.33|2628.63|30
1645651570000|2022-02-23 21:26:10|2636.36|2628.66|2636.39|2628.69|2636.42|2628.72|2636.03|2628.33|27
1645651580000|2022-02-23 21:26:20|2636.33|2628.63|2636.31|2628.61|2636.39|2628.69|2636.19|2628.49|24
1645651590000|2022-02-23 21:26:30|2636.37|2628.67|2636.59|2628.89|2636.81|2629.11|2636.37|2628.67|27
1645651600000|2022-02-23 21:26:40|2636.58|2628.88|2636.73|2629.03|2636.81|2629.11|2636.58|2628.88|23
1645651610000|2022-02-23 21:26:50|2636.72|2629.02|2636.69|2628.99|2636.76|2629.06|2636.56|2628.86|30
1645651620000|2022-02-23 21:27:00|2636.71|2629.01|2635.09|2627.39|2636.79|2629.09|2635.09|2627.39|36
1645651630000|2022-02-23 21:27:10|2634.86|2627.16|2635.12|2627.42|2635.17|2627.47|2634.49|2626.79|39
1645651640000|2022-02-23 21:27:20|2635.01|2627.31|2634.96|2627.26|2635.16|2627.46|2634.74|2627.04|27
1645651650000|2022-02-23 21:27:30|2634.98|2627.28|2635.32|2627.62|2635.53|2627.83|2634.98|2627.28|22
1645651660000|2022-02-23 21:27:40|2635.46|2627.76|2635.39|2627.69|2635.84|2628.14|2635.21|2627.51|32
1645651670000|2022-02-23 21:27:50|2635.27|2627.57|2634.94|2627.24|2635.47|2627.77|2634.83|2627.13|33
1645651680000|2022-02-23 21:28:00|2634.86|2627.16|2634.01|2626.31|2634.9|2627.2|2634.01|2626.31|31
1645651690000|2022-02-23 21:28:10|2633.89|2626.19|2634.8|2627.1|2634.92|2627.22|2633.74|2626.04|34
1645651700000|2022-02-23 21:28:20|2634.88|2627.18|2635.53|2627.83|2635.64|2627.94|2634.86|2627.16|31
1645651710000|2022-02-23 21:28:30|2635.44|2627.74|2636.02|2628.32|2636.16|2628.46|2635.18|2627.48|34
1645651720000|2022-02-23 21:28:40|2636.03|2628.33|2635.28|2627.58|2636.03|2628.33|2635.28|2627.58|26
1645651730000|2022-02-23 21:28:50|2635.25|2627.55|2635.1|2627.4|2635.34|2627.64|2635.08|2627.38|16
1645651740000|2022-02-23 21:29:00|2635.14|2627.44|2634.69|2626.99|2635.14|2627.44|2634.57|2626.87|27
1645651750000|2022-02-23 21:29:10|2634.68|2626.98|2634.89|2627.19|2634.9|2627.2|2634.6|2626.9|24
1645651760000|2022-02-23 21:29:20|2634.93|2627.23|2635.5|2627.8|2635.53|2627.83|2634.65|2626.95|18
1645651770000|2022-02-23 21:29:30|2635.4|2627.7|2635.37|2627.67|2635.51|2627.81|2635.23|2627.53|27
1645651780000|2022-02-23 21:29:40|2635.42|2627.72|2635.46|2627.76|2635.6|2627.9|2635.19|2627.49|26
1645651790000|2022-02-23 21:29:50|2635.37|2627.67|2635.49|2627.79|2635.67|2627.97|2635.37|2627.67|28
1645651800000|2022-02-23 21:30:00|2635.48|2627.78|2634.68|2626.98|2635.55|2627.85|2634.14|2626.44|39
1645651810000|2022-02-23 21:30:10|2634.74|2627.04|2634.51|2626.81|2634.75|2627.05|2634.29|2626.59|32
1645651820000|2022-02-23 21:30:20|2634.52|2626.82|2634.77|2627.07|2634.77|2627.07|2633.53|2625.83|36
1645651830000|2022-02-23 21:30:30|2634.78|2627.08|2634.92|2627.22|2634.94|2627.24|2634.73|2627.03|24
1645651840000|2022-02-23 21:30:40|2634.91|2627.21|2635.03|2627.33|2635.03|2627.33|2634.57|2626.87|31
1645651850000|2022-02-23 21:30:50|2635.04|2627.34|2634.65|2626.95|2635.05|2627.35|2634.37|2626.67|22
1645651860000|2022-02-23 21:31:00|2634.7|2627|2634.93|2627.23|2635.09|2627.39|2634.65|2626.95|24
1645651870000|2022-02-23 21:31:10|2634.89|2627.19|2634.94|2627.24|2635.1|2627.4|2634.7|2627|25
1645651880000|2022-02-23 21:31:20|2634.89|2627.19|2634.6|2626.9|2635.04|2627.34|2634.57|2626.87|31
1645651890000|2022-02-23 21:31:30|2634.65|2626.95|2634.65|2626.95|2634.67|2626.97|2634.35|2626.65|25
1645651900000|2022-02-23 21:31:40|2634.38|2626.68|2634.55|2626.85|2634.65|2626.95|2634.29|2626.59|31
1645651910000|2022-02-23 21:31:50|2634.44|2626.74|2633.9|2626.2|2634.62|2626.92|2633.74|2626.04|31
1645651920000|2022-02-23 21:32:00|2633.88|2626.18|2632.44|2624.74|2633.99|2626.29|2632.4|2624.7|34
1645651930000|2022-02-23 21:32:10|2632.47|2624.77|2631.97|2624.27|2632.52|2624.82|2631.82|2624.12|22
1645651940000|2022-02-23 21:32:20|2632.03|2624.33|2631.26|2623.56|2632.68|2624.98|2631.02|2623.32|34
1645651950000|2022-02-23 21:32:30|2631.25|2623.55|2631.1|2623.4|2631.39|2623.69|2630.84|2623.14|25
1645651960000|2022-02-23 21:32:40|2631|2623.3|2631.24|2623.54|2631.26|2623.56|2631|2623.3|25
1645651970000|2022-02-23 21:32:50|2631.26|2623.56|2630.98|2623.28|2631.26|2623.56|2630.84|2623.14|30
1645651980000|2022-02-23 21:33:00|2631.23|2623.53|2632.52|2624.82|2632.9|2625.2|2631.23|2623.53|29
1645651990000|2022-02-23 21:33:10|2632.51|2624.81|2632.77|2625.07|2632.77|2625.07|2632.44|2624.74|19
1645652000000|2022-02-23 21:33:20|2632.81|2625.11|2632.92|2625.22|2632.95|2625.25|2632.59|2624.89|31
1645652010000|2022-02-23 21:33:30|2632.94|2625.24|2632.69|2624.99|2632.94|2625.24|2632.5|2624.8|12
1645652020000|2022-02-23 21:33:40|2632.72|2625.02|2632.84|2625.14|2632.84|2625.14|2632.6|2624.9|21
1645652030000|2022-02-23 21:33:50|2632.86|2625.16|2632.03|2624.33|2632.86|2625.16|2631.96|2624.26|28
1645652040000|2022-02-23 21:34:00|2632.05|2624.35|2631.69|2623.99|2632.37|2624.67|2631.69|2623.99|34
1645652050000|2022-02-23 21:34:10|2631.78|2624.08|2631.76|2624.06|2631.79|2624.09|2631.5|2623.8|29
1645652060000|2022-02-23 21:34:20|2631.75|2624.05|2632.95|2625.25|2633.13|2625.43|2631.67|2623.97|33
1645652070000|2022-02-23 21:34:30|2632.83|2625.13|2632.31|2624.61|2633.02|2625.32|2631.79|2624.09|35
1645652080000|2022-02-23 21:34:40|2632.25|2624.55|2632.84|2625.14|2632.91|2625.21|2632.25|2624.55|21
1645652090000|2022-02-23 21:34:50|2632.85|2625.15|2632.95|2625.25|2632.98|2625.28|2632.43|2624.73|26
1645652100000|2022-02-23 21:35:00|2632.91|2625.21|2632.99|2625.29|2632.99|2625.29|2632.73|2625.03|22
1645652110000|2022-02-23 21:35:10|2632.98|2625.28|2633.01|2625.31|2633.01|2625.31|2632.58|2624.88|25
1645652120000|2022-02-23 21:35:20|2632.99|2625.29|2634.01|2626.31|2634.21|2626.51|2632.82|2625.12|32
1645652130000|2022-02-23 21:35:30|2634.09|2626.39|2633.94|2626.24|2634.26|2626.56|2633.65|2625.95|36
1645652140000|2022-02-23 21:35:40|2633.96|2626.26|2632.75|2625.05|2634.21|2626.51|2632.58|2624.88|37
1645652150000|2022-02-23 21:35:50|2632.79|2625.09|2631.37|2623.67|2632.82|2625.12|2631.12|2623.42|35
1645652160000|2022-02-23 21:36:00|2631.35|2623.65|2630.79|2623.09|2631.39|2623.69|2630.56|2622.86|34
1645652170000|2022-02-23 21:36:10|2630.8|2623.1|2628.97|2621.27|2630.8|2623.1|2628.97|2621.27|33
1645652180000|2022-02-23 21:36:20|2629|2621.3|2628.15|2620.45|2629.05|2621.35|2628.15|2620.45|32
1645652190000|2022-02-23 21:36:30|2628.13|2620.43|2628.9|2621.2|2628.92|2621.22|2627.93|2620.23|30
1645652200000|2022-02-23 21:36:40|2628.93|2621.23|2629.66|2621.96|2629.73|2622.03|2628.93|2621.23|36
1645652210000|2022-02-23 21:36:50|2629.69|2621.99|2629.82|2622.12|2629.88|2622.18|2629.41|2621.71|32
1645652220000|2022-02-23 21:37:00|2629.83|2622.13|2630.04|2622.34|2630.52|2622.82|2629.82|2622.12|22
1645652230000|2022-02-23 21:37:10|2630.03|2622.33|2629.31|2621.61|2630.04|2622.34|2629.25|2621.55|27
1645652240000|2022-02-23 21:37:20|2629.36|2621.66|2629.83|2622.13|2630.17|2622.47|2629.33|2621.63|28
1645652250000|2022-02-23 21:37:30|2629.89|2622.19|2631.48|2623.78|2631.9|2624.2|2629.89|2622.19|32
1645652260000|2022-02-23 21:37:40|2631.5|2623.8|2631.84|2624.14|2631.91|2624.21|2630.87|2623.17|32
1645652270000|2022-02-23 21:37:50|2631.8|2624.1|2631.74|2624.04|2631.9|2624.2|2631.45|2623.75|33
1645652280000|2022-02-23 21:38:00|2631.75|2624.05|2631.49|2623.79|2631.85|2624.15|2631.04|2623.34|34
1645652290000|2022-02-23 21:38:10|2631.46|2623.76|2631.43|2623.73|2631.49|2623.79|2631.11|2623.41|28
1645652300000|2022-02-23 21:38:20|2631.4|2623.7|2631.36|2623.66|2631.65|2623.95|2630.9|2623.2|32
1645652310000|2022-02-23 21:38:30|2631.41|2623.71|2631.56|2623.86|2631.56|2623.86|2630.8|2623.1|27
1645652320000|2022-02-23 21:38:40|2631.65|2623.95|2631.82|2624.12|2632|2624.3|2631.35|2623.65|35
1645652330000|2022-02-23 21:38:50|2631.83|2624.13|2631.81|2624.11|2631.97|2624.27|2631.34|2623.64|37
1645652340000|2022-02-23 21:39:00|2631.58|2623.88|2631.69|2623.99|2631.9|2624.2|2631.2|2623.5|34
1645652350000|2022-02-23 21:39:10|2631.72|2624.02|2631.81|2624.11|2631.82|2624.12|2631.57|2623.87|19
1645652360000|2022-02-23 21:39:20|2631.61|2623.91|2632.55|2624.85|2633.19|2625.49|2631.59|2623.89|32
1645652370000|2022-02-23 21:39:30|2632.62|2624.92|2633.11|2625.41|2633.3|2625.6|2632.62|2624.92|34
1645652380000|2022-02-23 21:39:40|2633.09|2625.39|2633.36|2625.66|2633.36|2625.66|2632.97|2625.27|31
1645652390000|2022-02-23 21:39:50|2633.35|2625.65|2633.12|2625.42|2633.35|2625.65|2632.93|2625.23|31
1645652400000|2022-02-23 21:40:00|2633.16|2625.46|2633.52|2625.82|2633.69|2625.99|2633.01|2625.31|26
1645652410000|2022-02-23 21:40:10|2633.54|2625.84|2633.57|2625.87|2633.7|2626|2633.39|2625.69|25
1645652420000|2022-02-23 21:40:20|2633.56|2625.86|2630.75|2623.05|2633.68|2625.98|2630.38|2622.68|34
1645652430000|2022-02-23 21:40:30|2630.8|2623.1|2632.12|2624.42|2632.22|2624.52|2630.8|2623.1|35
1645652440000|2022-02-23 21:40:40|2632.13|2624.43|2631.77|2624.07|2632.13|2624.43|2631.62|2623.92|34
1645652450000|2022-02-23 21:40:50|2631.75|2624.05|2628.84|2621.14|2631.75|2624.05|2628.8|2621.1|36
1645652460000|2022-02-23 21:41:00|2628.86|2621.16|2628.82|2621.12|2628.91|2621.21|2628.44|2620.74|34
1645652470000|2022-02-23 21:41:10|2628.8|2621.1|2629.39|2621.69|2629.49|2621.79|2628.58|2620.88|34
1645652480000|2022-02-23 21:41:20|2629.36|2621.66|2627.85|2620.15|2630.09|2622.39|2627.4|2619.7|32
1645652490000|2022-02-23 21:41:30|2627.3|2619.6|2627.8|2620.1|2628.01|2620.31|2627.3|2619.6|28
1645652500000|2022-02-23 21:41:40|2627.74|2620.04|2626.33|2618.63|2627.74|2620.04|2626.04|2618.34|35
1645652510000|2022-02-23 21:41:50|2626.3|2618.6|2626.56|2618.86|2627.08|2619.38|2626.1|2618.4|36
1645652520000|2022-02-23 21:42:00|2626.55|2618.85|2626.03|2618.33|2626.8|2619.1|2625.84|2618.14|36
1645652530000|2022-02-23 21:42:10|2626.07|2618.37|2624.51|2616.81|2626.07|2618.37|2624.38|2616.68|38
1645652540000|2022-02-23 21:42:20|2624.52|2616.82|2623.66|2615.96|2625.07|2617.37|2622.57|2614.87|35
1645652550000|2022-02-23 21:42:30|2623.03|2615.33|2621.15|2613.45|2623.76|2616.06|2621.15|2613.45|38
1645652560000|2022-02-23 21:42:40|2621.14|2613.44|2621.57|2613.87|2621.73|2614.03|2620.88|2613.18|34
1645652570000|2022-02-23 21:42:50|2621.53|2613.83|2620.41|2612.71|2621.54|2613.84|2620.41|2612.71|37
1645652580000|2022-02-23 21:43:00|2620.13|2612.43|2617.9|2610.2|2620.15|2612.45|2617.84|2610.14|37
1645652590000|2022-02-23 21:43:10|2617.89|2610.19|2616.49|2608.79|2617.89|2610.19|2616.29|2608.59|36
1645652600000|2022-02-23 21:43:20|2616.48|2608.78|2616.4|2608.7|2616.63|2608.93|2615.33|2607.63|35
1645652610000|2022-02-23 21:43:30|2616.39|2608.69|2617.94|2610.24|2617.96|2610.26|2616.23|2608.53|36
1645652620000|2022-02-23 21:43:40|2617.72|2610.02|2617.39|2609.69|2618.44|2610.74|2617.28|2609.58|39
1645652630000|2022-02-23 21:43:50|2617.4|2609.7|2616.99|2609.29|2617.4|2609.7|2616.88|2609.18|36
1645652640000|2022-02-23 21:44:00|2616.81|2609.11|2614.86|2607.16|2616.83|2609.13|2614.8|2607.1|36
1645652650000|2022-02-23 21:44:10|2614.89|2607.19|2614.59|2606.89|2614.89|2607.19|2613.57|2605.87|36
1645652660000|2022-02-23 21:44:20|2614.7|2607|2614.5|2606.8|2615.01|2607.31|2614.35|2606.65|37
1645652670000|2022-02-23 21:44:30|2614.73|2607.03|2616.07|2608.37|2616.07|2608.37|2614.64|2606.94|38
1645652680000|2022-02-23 21:44:40|2616.14|2608.44|2618.07|2610.37|2618.15|2610.45|2616.14|2608.44|35
1645652690000|2022-02-23 21:44:50|2618.1|2610.4|2618.32|2610.62|2618.73|2611.03|2618.09|2610.39|31
1645652700000|2022-02-23 21:45:00|2618.31|2610.61|2620.2|2612.5|2620.2|2612.5|2618.28|2610.58|33
1645652710000|2022-02-23 21:45:10|2620.06|2612.36|2622.85|2615.15|2623.2|2615.5|2620.06|2612.36|36
1645652720000|2022-02-23 21:45:20|2622.76|2615.06|2625.21|2617.51|2625.27|2617.57|2621.86|2614.16|38
1645652730000|2022-02-23 21:45:30|2624.72|2617.02|2625.11|2617.41|2625.11|2617.41|2624.1|2616.4|38
1645652740000|2022-02-23 21:45:40|2625.35|2617.65|2625.59|2617.89|2625.69|2617.99|2625.13|2617.43|32
1645652750000|2022-02-23 21:45:50|2625.36|2617.66|2625.29|2617.59|2626.17|2618.47|2625.17|2617.47|36
1645652760000|2022-02-23 21:46:00|2625.35|2617.65|2625.71|2618.01|2625.96|2618.26|2625.21|2617.51|37
1645652770000|2022-02-23 21:46:10|2625.73|2618.03|2624.38|2616.68|2625.8|2618.1|2624.24|2616.54|34
1645652780000|2022-02-23 21:46:20|2624.4|2616.7|2625.72|2618.02|2625.72|2618.02|2624.04|2616.34|30
1645652790000|2022-02-23 21:46:30|2625.73|2618.03|2625.74|2618.04|2625.86|2618.16|2625.33|2617.63|37
1645652800000|2022-02-23 21:46:40|2625.73|2618.03|2624.88|2617.18|2625.73|2618.03|2624.47|2616.77|34
1645652810000|2022-02-23 21:46:50|2625.04|2617.34|2623.43|2615.73|2625.13|2617.43|2623.42|2615.72|34
1645652820000|2022-02-23 21:47:00|2623.49|2615.79|2624.08|2616.38|2624.14|2616.44|2623.41|2615.71|38
1645652830000|2022-02-23 21:47:10|2624.09|2616.39|2624.11|2616.41|2624.36|2616.66|2623.89|2616.19|35
1645652840000|2022-02-23 21:47:20|2624.13|2616.43|2621.99|2614.29|2624.2|2616.5|2621.99|2614.29|35
1645652850000|2022-02-23 21:47:30|2621.98|2614.28|2622.48|2614.78|2622.64|2614.94|2621.73|2614.03|36
1645652860000|2022-02-23 21:47:40|2622.47|2614.77|2621.52|2613.82|2622.64|2614.94|2621.43|2613.73|34
1645652870000|2022-02-23 21:47:50|2621.78|2614.08|2619.8|2612.1|2621.78|2614.08|2619.7|2612|36
1645652880000|2022-02-23 21:48:00|2619.79|2612.09|2619.32|2611.62|2619.8|2612.1|2619.18|2611.48|33
1645652890000|2022-02-23 21:48:10|2619.31|2611.61|2620.33|2612.63|2620.58|2612.88|2619.13|2611.43|36
1645652900000|2022-02-23 21:48:20|2620.3|2612.6|2621.71|2614.01|2621.71|2614.01|2620.26|2612.56|37
1645652910000|2022-02-23 21:48:30|2621.75|2614.05|2622.03|2614.33|2622.3|2614.6|2621.72|2614.02|32
1645652920000|2022-02-23 21:48:40|2621.59|2613.89|2621.8|2614.1|2622.28|2614.58|2621.59|2613.89|35
1645652930000|2022-02-23 21:48:50|2621.74|2614.04|2622.22|2614.52|2622.48|2614.78|2621.74|2614.04|33
1645652940000|2022-02-23 21:49:00|2622.1|2614.4|2621.17|2613.47|2622.17|2614.47|2621.17|2613.47|33
1645652950000|2022-02-23 21:49:10|2621.32|2613.62|2619.66|2611.96|2621.32|2613.62|2619.44|2611.74|38
1645652960000|2022-02-23 21:49:20|2619.54|2611.84|2619.33|2611.63|2619.65|2611.95|2619.25|2611.55|35
1645652970000|2022-02-23 21:49:30|2619.38|2611.68|2619.1|2611.4|2619.38|2611.68|2618.34|2610.64|36
1645652980000|2022-02-23 21:49:40|2619.09|2611.39|2619.75|2612.05|2619.94|2612.24|2619.09|2611.39|37
1645652990000|2022-02-23 21:49:50|2619.74|2612.04|2619.48|2611.78|2619.74|2612.04|2619.27|2611.57|36
1645653000000|2022-02-23 21:50:00|2619.54|2611.84|2619.83|2612.13|2619.84|2612.14|2619.07|2611.37|39
1645653010000|2022-02-23 21:50:10|2619.61|2611.91|2620.65|2612.95|2620.69|2612.99|2619.61|2611.91|31
1645653020000|2022-02-23 21:50:20|2620.71|2613.01|2621.38|2613.68|2621.38|2613.68|2620.48|2612.78|23
1645653030000|2022-02-23 21:50:30|2621.43|2613.73|2621.01|2613.31|2621.66|2613.96|2620.81|2613.11|36
1645653040000|2022-02-23 21:50:40|2621.17|2613.47|2621.66|2613.96|2621.66|2613.96|2620.88|2613.18|26
1645653050000|2022-02-23 21:50:50|2621.47|2613.77|2622.4|2614.7|2622.49|2614.79|2621.46|2613.76|33
1645653060000|2022-02-23 21:51:00|2622.39|2614.69|2621.99|2614.29|2622.39|2614.69|2621.77|2614.07|28
1645653070000|2022-02-23 21:51:10|2621.42|2613.72|2621.16|2613.46|2621.42|2613.72|2620.79|2613.09|31
1645653080000|2022-02-23 21:51:20|2621.22|2613.52|2621.52|2613.82|2621.85|2614.15|2621.18|2613.48|32
1645653090000|2022-02-23 21:51:30|2621.49|2613.79|2621.47|2613.77|2621.62|2613.92|2621.07|2613.37|33
1645653100000|2022-02-23 21:51:40|2621.49|2613.79|2621.32|2613.62|2621.64|2613.94|2621.14|2613.44|28
1645653110000|2022-02-23 21:51:50|2621.35|2613.65|2621.32|2613.62|2621.49|2613.79|2621.25|2613.55|19
1645653120000|2022-02-23 21:52:00|2621.46|2613.76|2621|2613.3|2621.46|2613.76|2620.74|2613.04|32
1645653130000|2022-02-23 21:52:10|2620.99|2613.29|2622.93|2615.23|2623.54|2615.84|2620.99|2613.29|37
1645653140000|2022-02-23 21:52:20|2622.94|2615.24|2623.22|2615.52|2623.73|2616.03|2622.85|2615.15|36
1645653150000|2022-02-23 21:52:30|2623.42|2615.72|2623.07|2615.37|2624.35|2616.65|2622.58|2614.88|35
1645653160000|2022-02-23 21:52:40|2622.78|2615.08|2624.89|2617.19|2624.89|2617.19|2622.78|2615.08|34
1645653170000|2022-02-23 21:52:50|2624.97|2617.27|2624.54|2616.84|2624.98|2617.28|2623.64|2615.94|38
1645653180000|2022-02-23 21:53:00|2624.42|2616.72|2624.75|2617.05|2624.87|2617.17|2624.17|2616.47|32
1645653190000|2022-02-23 21:53:10|2624.73|2617.03|2623.96|2616.26|2624.84|2617.14|2623.9|2616.2|32
1645653200000|2022-02-23 21:53:20|2624.11|2616.41|2624.52|2616.82|2624.58|2616.88|2624.11|2616.41|28
1645653210000|2022-02-23 21:53:30|2624.57|2616.87|2624.25|2616.55|2624.63|2616.93|2624.21|2616.51|28
1645653220000|2022-02-23 21:53:40|2624.31|2616.61|2624.31|2616.61|2624.46|2616.76|2624.22|2616.52|27
1645653230000|2022-02-23 21:53:50|2624.06|2616.36|2624.24|2616.54|2624.45|2616.75|2624.06|2616.36|30
1645653240000|2022-02-23 21:54:00|2624.29|2616.59|2623.58|2615.88|2624.39|2616.69|2623.54|2615.84|32
1645653250000|2022-02-23 21:54:10|2623.85|2616.15|2623.88|2616.18|2624.04|2616.34|2623.19|2615.49|33
1645653260000|2022-02-23 21:54:20|2623.89|2616.19|2624.03|2616.33|2624.31|2616.61|2623.77|2616.07|20
1645653270000|2022-02-23 21:54:30|2624.06|2616.36|2624.87|2617.17|2624.87|2617.17|2623.72|2616.02|36
1645653280000|2022-02-23 21:54:40|2624.77|2617.07|2626.5|2618.8|2626.82|2619.12|2624.77|2617.07|35
1645653290000|2022-02-23 21:54:50|2626.48|2618.78|2628.46|2620.76|2628.83|2621.13|2626.34|2618.64|36
1645653300000|2022-02-23 21:55:00|2628.57|2620.87|2630.56|2622.86|2631.07|2623.37|2628.53|2620.83|37
1645653310000|2022-02-23 21:55:10|2630.47|2622.77|2630.04|2622.34|2630.69|2622.99|2629.81|2622.11|34
1645653320000|2022-02-23 21:55:20|2629.86|2622.16|2628.51|2620.81|2629.92|2622.22|2628.51|2620.81|34
1645653330000|2022-02-23 21:55:30|2628.49|2620.79|2628.36|2620.66|2628.99|2621.29|2628.02|2620.32|33
1645653340000|2022-02-23 21:55:40|2628.34|2620.64|2628.1|2620.4|2628.45|2620.75|2628.05|2620.35|37
1645653350000|2022-02-23 21:55:50|2627.91|2620.21|2628.77|2621.07|2629.5|2621.8|2627.87|2620.17|37
1645653360000|2022-02-23 21:56:00|2628.81|2621.11|2627.73|2620.03|2628.81|2621.11|2627.6|2619.9|38
1645653370000|2022-02-23 21:56:10|2627.54|2619.84|2627.69|2619.99|2627.69|2619.99|2627.17|2619.47|36
1645653380000|2022-02-23 21:56:20|2627.3|2619.6|2626.95|2619.25|2627.6|2619.9|2626.8|2619.1|37
1645653390000|2022-02-23 21:56:30|2626.94|2619.24|2626.36|2618.66|2627.18|2619.48|2626.19|2618.49|37
1645653400000|2022-02-23 21:56:40|2626.29|2618.59|2626.59|2618.89|2626.64|2618.94|2626.1|2618.4|29
1645653410000|2022-02-23 21:56:50|2626.18|2618.48|2625.52|2617.82|2626.18|2618.48|2625.12|2617.42|37
1645653420000|2022-02-23 21:57:00|2625.89|2618.19|2626.04|2618.34|2626.19|2618.49|2625.58|2617.88|32
1645653430000|2022-02-23 21:57:10|2626.06|2618.36|2626.54|2618.84|2626.69|2618.99|2626.06|2618.36|22
1645653440000|2022-02-23 21:57:20|2626.29|2618.59|2626.58|2618.88|2626.76|2619.06|2626.14|2618.44|34
1645653450000|2022-02-23 21:57:30|2626.59|2618.89|2627.04|2619.34|2627.07|2619.37|2626.3|2618.6|25
1645653460000|2022-02-23 21:57:40|2626.99|2619.29|2627.58|2619.88|2627.62|2619.92|2626.85|2619.15|32
1645653470000|2022-02-23 21:57:50|2627.53|2619.83|2627.82|2620.12|2628|2620.3|2627.37|2619.67|31
1645653480000|2022-02-23 21:58:00|2627.96|2620.26|2628|2620.3|2628.2|2620.5|2627.61|2619.91|29
1645653490000|2022-02-23 21:58:10|2627.92|2620.22|2627.8|2620.1|2628.08|2620.38|2627.53|2619.83|33
1645653500000|2022-02-23 21:58:20|2627.56|2619.86|2627.47|2619.77|2627.91|2620.21|2627.05|2619.35|33
1645653510000|2022-02-23 21:58:30|2627.15|2619.45|2627.82|2620.12|2627.82|2620.12|2626.96|2619.26|37
1645653520000|2022-02-23 21:58:40|2627.85|2620.15|2627.42|2619.72|2627.85|2620.15|2627.2|2619.5|24
1645653530000|2022-02-23 21:58:50|2627.13|2619.43|2627.19|2619.49|2627.74|2620.04|2627|2619.3|35
1645653540000|2022-02-23 21:59:00|2627.16|2619.46|2626.76|2619.06|2627.54|2619.84|2626.76|2619.06|19
1645653550000|2022-02-23 21:59:10|2626.74|2619.04|2624.28|2616.58|2627|2619.3|2624.28|2616.58|37
1645653560000|2022-02-23 21:59:20|2624.24|2616.54|2621.8|2614.1|2624.24|2616.54|2621.67|2613.97|35
1645653570000|2022-02-23 21:59:30|2621.67|2613.97|2621.72|2614.02|2621.86|2614.16|2621.26|2613.56|31
1645653580000|2022-02-23 21:59:40|2621.74|2614.04|2622.48|2614.78|2622.48|2614.78|2621.67|2613.97|33
1645653590000|2022-02-23 21:59:50|2622.59|2614.89|2623.4|2615.7|2623.6|2615.9|2622.43|2614.73|32
1645653600000|2022-02-23 22:00:00|2623.42|2615.72|2621.41|2613.71|2623.42|2615.72|2621.39|2613.69|32
1645653610000|2022-02-23 22:00:10|2621.37|2613.67|2621.04|2613.34|2621.37|2613.67|2620.49|2612.79|36
1645653620000|2022-02-23 22:00:20|2621.02|2613.32|2622.6|2614.9|2622.76|2615.06|2621.02|2613.32|36
1645653630000|2022-02-23 22:00:30|2622.58|2614.88|2623.55|2615.85|2623.88|2616.18|2622.58|2614.88|36
1645653640000|2022-02-23 22:00:40|2623.56|2615.86|2622.84|2615.14|2623.72|2616.02|2622.84|2615.14|34
1645653650000|2022-02-23 22:00:50|2622.81|2615.11|2624.85|2617.15|2624.99|2617.29|2622.78|2615.08|39
1645653660000|2022-02-23 22:01:00|2624.84|2617.14|2625.95|2618.25|2626.27|2618.57|2624.71|2617.01|39
1645653670000|2022-02-23 22:01:10|2625.94|2618.24|2626.62|2618.92|2626.86|2619.16|2625.94|2618.24|37
1645653680000|2022-02-23 22:01:20|2626.64|2618.94|2626.7|2619|2626.98|2619.28|2626.59|2618.89|21
1645653690000|2022-02-23 22:01:30|2626.6|2618.9|2626.29|2618.59|2626.6|2618.9|2626.14|2618.44|11
1645653700000|2022-02-23 22:01:40|2626.32|2618.62|2626.38|2618.68|2626.57|2618.87|2626.19|2618.49|25
1645653710000|2022-02-23 22:01:50|2626.37|2618.67|2626.64|2618.94|2626.78|2619.08|2626.37|2618.67|23
1645653720000|2022-02-23 22:02:00|2626.63|2618.93|2626.48|2618.78|2626.64|2618.94|2626.36|2618.66|13
1645653730000|2022-02-23 22:02:10|2626.49|2618.79|2627.69|2619.99|2627.72|2620.02|2626.47|2618.77|28
1645653740000|2022-02-23 22:02:20|2627.7|2620|2627.38|2619.68|2627.7|2620|2627.2|2619.5|24
1645653750000|2022-02-23 22:02:30|2627.39|2619.69|2627.75|2620.05|2627.78|2620.08|2627.29|2619.59|29
1645653760000|2022-02-23 22:02:40|2627.73|2620.03|2628.01|2620.31|2628.17|2620.47|2627.73|2620.03|25
1645653770000|2022-02-23 22:02:50|2628.06|2620.36|2628.89|2621.19|2629.03|2621.33|2628.06|2620.36|31
1645653780000|2022-02-23 22:03:00|2628.85|2621.15|2628.28|2620.58|2628.85|2621.15|2628.25|2620.55|33
1645653790000|2022-02-23 22:03:10|2628.29|2620.59|2628.99|2621.29|2629.09|2621.39|2628.19|2620.49|30
1645653800000|2022-02-23 22:03:20|2628.92|2621.22|2628.48|2620.78|2628.92|2621.22|2628.48|2620.78|19
1645653810000|2022-02-23 22:03:30|2628.49|2620.79|2628.51|2620.81|2628.67|2620.97|2628.48|2620.78|30
1645653820000|2022-02-23 22:03:40|2628.54|2620.84|2628.69|2620.99|2628.7|2621|2628.54|2620.84|22
1645653830000|2022-02-23 22:03:50|2628.7|2621|2629.34|2621.64|2629.5|2621.8|2628.7|2621|28
1645653840000|2022-02-23 22:04:00|2629.32|2621.62|2629.51|2621.81|2629.59|2621.89|2629.2|2621.5|35
1645653850000|2022-02-23 22:04:10|2629.4|2621.7|2627.92|2620.22|2629.4|2621.7|2627.92|2620.22|25
1645653860000|2022-02-23 22:04:20|2627.93|2620.23|2627.22|2619.52|2627.94|2620.24|2626.82|2619.12|35
1645653870000|2022-02-23 22:04:30|2627.23|2619.53|2627.19|2619.49|2627.26|2619.56|2627.06|2619.36|27
1645653880000|2022-02-23 22:04:40|2627.2|2619.5|2627.12|2619.42|2627.24|2619.54|2627.07|2619.37|26
1645653890000|2022-02-23 22:04:50|2627.13|2619.43|2626.94|2619.24|2627.15|2619.45|2626.94|2619.24|23
1645653900000|2022-02-23 22:05:00|2626.92|2619.22|2626.39|2618.69|2626.92|2619.22|2626.39|2618.69|34
1645653910000|2022-02-23 22:05:10|2626.31|2618.61|2625.72|2618.02|2626.37|2618.67|2625.71|2618.01|26
1645653920000|2022-02-23 22:05:20|2625.67|2617.97|2625.71|2618.01|2625.78|2618.08|2625.4|2617.7|27
1645653930000|2022-02-23 22:05:30|2625.81|2618.11|2625.9|2618.2|2626.1|2618.4|2625.81|2618.11|22
1645653940000|2022-02-23 22:05:40|2625.91|2618.21|2626.94|2619.24|2627.08|2619.38|2625.86|2618.16|31
1645653950000|2022-02-23 22:05:50|2626.86|2619.16|2627.25|2619.55|2627.25|2619.55|2626.79|2619.09|29
1645653960000|2022-02-23 22:06:00|2627.23|2619.53|2627.15|2619.45|2627.31|2619.61|2627.12|2619.42|17
1645653970000|2022-02-23 22:06:10|2627.2|2619.5|2627.39|2619.69|2627.47|2619.77|2627.2|2619.5|17
1645653980000|2022-02-23 22:06:20|2627.32|2619.62|2627.16|2619.46|2627.32|2619.62|2627.06|2619.36|22
1645653990000|2022-02-23 22:06:30|2627.15|2619.45|2627.34|2619.64|2627.35|2619.65|2627.14|2619.44|13
1645654000000|2022-02-23 22:06:40|2627.33|2619.63|2627.35|2619.65|2627.4|2619.7|2627.33|2619.63|7
1645654010000|2022-02-23 22:06:50|2627.34|2619.64|2627.34|2619.64|2627.41|2619.71|2627.33|2619.63|14
1645654020000|2022-02-23 22:07:00|2627.35|2619.65|2627.26|2619.56|2627.42|2619.72|2627.21|2619.51|24
1645654030000|2022-02-23 22:07:10|2627.23|2619.53|2627.94|2620.24|2628.01|2620.31|2627.23|2619.53|31
1645654040000|2022-02-23 22:07:20|2627.91|2620.21|2627.88|2620.18|2628.09|2620.39|2627.88|2620.18|10
1645654050000|2022-02-23 22:07:30|2628|2620.3|2628.18|2620.48|2628.18|2620.48|2628|2620.3|20
1645654060000|2022-02-23 22:07:40|2628.15|2620.45|2629.35|2621.65|2629.35|2621.65|2628.15|2620.45|31
1645654070000|2022-02-23 22:07:50|2629.37|2621.67|2630.12|2622.42|2630.38|2622.68|2629.37|2621.67|33
1645654080000|2022-02-23 22:08:00|2630.1|2622.4|2629.71|2622.01|2630.12|2622.42|2629.48|2621.78|33
1645654090000|2022-02-23 22:08:10|2629.74|2622.04|2629.76|2622.06|2629.77|2622.07|2629.66|2621.96|26
1645654100000|2022-02-23 22:08:20|2629.64|2621.94|2629.47|2621.77|2629.77|2622.07|2629.44|2621.74|27
1645654110000|2022-02-23 22:08:30|2629.48|2621.78|2629.48|2621.78|2629.58|2621.88|2629.4|2621.7|27
1645654120000|2022-02-23 22:08:40|2629.49|2621.79|2628.59|2620.89|2629.52|2621.82|2628.48|2620.78|29
1645654130000|2022-02-23 22:08:50|2628.55|2620.85|2628.39|2620.69|2628.56|2620.86|2628.39|2620.69|23
1645654140000|2022-02-23 22:09:00|2628.43|2620.73|2629.18|2621.48|2629.19|2621.49|2628.43|2620.73|25
1645654150000|2022-02-23 22:09:10|2629.35|2621.65|2630.45|2622.75|2630.49|2622.79|2629.35|2621.65|28
1645654160000|2022-02-23 22:09:20|2630.43|2622.73|2630.41|2622.71|2630.47|2622.77|2630.27|2622.57|18
1645654170000|2022-02-23 22:09:30|2630.47|2622.77|2630.47|2622.77|2630.47|2622.77|2630.47|2622.77|1
1645654180000|2022-02-23 22:09:40|2630.54|2622.84|2631.44|2623.74|2631.5|2623.8|2630.54|2622.84|31
1645654190000|2022-02-23 22:09:50|2631.45|2623.75|2631.71|2624.01|2631.77|2624.07|2631.31|2623.61|26
1645654200000|2022-02-23 22:10:00|2631.89|2624.19|2631.6|2623.9|2631.95|2624.25|2631.6|2623.9|34
1645654210000|2022-02-23 22:10:10|2631.53|2623.83|2630.48|2622.78|2631.76|2624.06|2630.48|2622.78|30
1645654220000|2022-02-23 22:10:20|2630.59|2622.89|2630.45|2622.75|2630.69|2622.99|2630.45|2622.75|24
1645654230000|2022-02-23 22:10:30|2630|2622.3|2628.51|2620.81|2630|2622.3|2628.51|2620.81|37
1645654240000|2022-02-23 22:10:40|2628.57|2620.87|2629.01|2621.31|2629.06|2621.36|2628.41|2620.71|24
1645654250000|2022-02-23 22:10:50|2629.02|2621.32|2628.97|2621.27|2629.02|2621.32|2628.46|2620.76|31
1645654260000|2022-02-23 22:11:00|2628.89|2621.19|2627.96|2620.26|2628.9|2621.2|2627.9|2620.2|32
1645654270000|2022-02-23 22:11:10|2627.93|2620.23|2627.72|2620.02|2627.94|2620.24|2627.63|2619.93|31
1645654280000|2022-02-23 22:11:20|2627.44|2619.74|2626.39|2618.69|2627.57|2619.87|2626.38|2618.68|33
1645654290000|2022-02-23 22:11:30|2626.37|2618.67|2625.38|2617.68|2626.45|2618.75|2625.3|2617.6|34
1645654300000|2022-02-23 22:11:40|2625.43|2617.73|2625.8|2618.1|2625.93|2618.23|2625.34|2617.64|29
1645654310000|2022-02-23 22:11:50|2625.81|2618.11|2625.13|2617.43|2625.81|2618.11|2625.09|2617.39|39
1645654320000|2022-02-23 22:12:00|2625.12|2617.42|2623.52|2615.82|2625.12|2617.42|2623.32|2615.62|32
1645654330000|2022-02-23 22:12:10|2623.59|2615.89|2623.05|2615.35|2623.59|2615.89|2622.96|2615.26|27
1645654340000|2022-02-23 22:12:20|2623.06|2615.36|2625.38|2617.68|2625.38|2617.68|2622.82|2615.12|35
1645654350000|2022-02-23 22:12:30|2625.37|2617.67|2625.03|2617.33|2625.5|2617.8|2624.7|2617|36
1645654360000|2022-02-23 22:12:40|2624.8|2617.1|2623.51|2615.81|2624.92|2617.22|2623.48|2615.78|31
1645654370000|2022-02-23 22:12:50|2623.41|2615.71|2623.23|2615.53|2623.46|2615.76|2622.93|2615.23|32
1645654380000|2022-02-23 22:13:00|2623.07|2615.37|2622.14|2614.44|2623.4|2615.7|2622.14|2614.44|30
1645654390000|2022-02-23 22:13:10|2622.12|2614.42|2622.09|2614.39|2622.79|2615.09|2621.79|2614.09|38
1645654400000|2022-02-23 22:13:20|2622.14|2614.44|2621.82|2614.12|2622.46|2614.76|2621.75|2614.05|27
1645654410000|2022-02-23 22:13:30|2621.83|2614.13|2617.59|2609.89|2622.36|2614.66|2617.59|2609.89|37
1645654420000|2022-02-23 22:13:40|2617.49|2609.79|2614.15|2606.45|2617.49|2609.79|2612.85|2605.15|40
1645654430000|2022-02-23 22:13:50|2614.33|2606.63|2610.45|2602.75|2615.25|2607.55|2610.45|2602.75|40
1645654440000|2022-02-23 22:14:00|2610.56|2602.86|2608.17|2600.47|2611.31|2603.61|2608.1|2600.4|39
1645654450000|2022-02-23 22:14:10|2608.12|2600.42|2609.85|2602.15|2610.08|2602.38|2608.11|2600.41|39
1645654460000|2022-02-23 22:14:20|2609.78|2602.08|2610.54|2602.84|2611.15|2603.45|2609.5|2601.8|39
1645654470000|2022-02-23 22:14:30|2610.41|2602.71|2609.46|2601.76|2610.69|2602.99|2609.46|2601.76|36
1645654480000|2022-02-23 22:14:40|2609.52|2601.82|2610.89|2603.19|2610.89|2603.19|2609.31|2601.61|36
1645654490000|2022-02-23 22:14:50|2610.96|2603.26|2612.65|2604.95|2612.65|2604.95|2610.76|2603.06|37
1645654500000|2022-02-23 22:15:00|2612.6|2604.9|2612.48|2604.78|2612.6|2604.9|2612.15|2604.45|31
1645654510000|2022-02-23 22:15:10|2612.42|2604.72|2611.39|2603.69|2612.59|2604.89|2611.21|2603.51|39
1645654520000|2022-02-23 22:15:20|2611.42|2603.72|2608.6|2600.9|2611.59|2603.89|2608.6|2600.9|39
1645654530000|2022-02-23 22:15:30|2607.74|2600.04|2606.48|2598.78|2607.78|2600.08|2606.03|2598.33|37
1645654540000|2022-02-23 22:15:40|2606.18|2598.48|2607.95|2600.25|2607.95|2600.25|2605.73|2598.03|36
1645654550000|2022-02-23 22:15:50|2608.17|2600.47|2607.99|2600.29|2609.45|2601.75|2607.88|2600.18|38
1645654560000|2022-02-23 22:16:00|2607.71|2600.01|2608.39|2600.69|2608.43|2600.73|2607.71|2600.01|35
1645654570000|2022-02-23 22:16:10|2608.55|2600.85|2609.07|2601.37|2609.12|2601.42|2608.49|2600.79|35
1645654580000|2022-02-23 22:16:20|2609.1|2601.4|2610.4|2602.7|2610.43|2602.73|2609.1|2601.4|37
1645654590000|2022-02-23 22:16:30|2610.39|2602.69|2607.53|2599.83|2610.5|2602.8|2607.53|2599.83|34
1645654600000|2022-02-23 22:16:40|2607.43|2599.73|2605.96|2598.26|2607.43|2599.73|2605.9|2598.2|40
1645654610000|2022-02-23 22:16:50|2606.05|2598.35|2605.57|2597.87|2606.61|2598.91|2605.45|2597.75|34
1645654620000|2022-02-23 22:17:00|2605.56|2597.86|2602.84|2595.14|2605.64|2597.94|2602.42|2594.72|38
1645654630000|2022-02-23 22:17:10|2602.91|2595.21|2604.52|2596.82|2604.8|2597.1|2602.91|2595.21|35
1645654640000|2022-02-23 22:17:20|2604.9|2597.2|2605.99|2598.29|2606.52|2598.82|2604.87|2597.17|30
1645654650000|2022-02-23 22:17:30|2606.05|2598.35|2605.97|2598.27|2606.17|2598.47|2605.92|2598.22|19
1645654660000|2022-02-23 22:17:40|2606.03|2598.33|2606.09|2598.39|2606.37|2598.67|2605.87|2598.17|24
1645654670000|2022-02-23 22:17:50|2605.86|2598.16|2604.63|2596.93|2606.09|2598.39|2604.43|2596.73|35
1645654680000|2022-02-23 22:18:00|2604.71|2597.01|2604.19|2596.49|2604.83|2597.13|2603.87|2596.17|34
1645654690000|2022-02-23 22:18:10|2605.11|2597.41|2604.51|2596.81|2605.53|2597.83|2604.45|2596.75|15
1645654700000|2022-02-23 22:18:20|2604.84|2597.14|2606.25|2598.55|2606.54|2598.84|2604.84|2597.14|9
1645654710000|2022-02-23 22:18:30|2606.09|2598.39|2606.09|2598.39|2606.09|2598.39|2606.01|2598.31|6
1645654720000|2022-02-23 22:18:40|2605.91|2598.21|2605.13|2597.43|2606.09|2598.39|2605.13|2597.43|19
1645654730000|2022-02-23 22:18:50|2605.23|2597.53|2605.86|2598.16|2605.87|2598.17|2604.92|2597.22|25
1645654740000|2022-02-23 22:19:00|2605.91|2598.21|2605.9|2598.2|2605.92|2598.22|2605.85|2598.15|11
1645654750000|2022-02-23 22:19:10|2606.09|2598.39|2605.62|2597.92|2606.09|2598.39|2605.32|2597.62|27
1645654760000|2022-02-23 22:19:20|2605.63|2597.93|2606.09|2598.39|2606.56|2598.86|2605.6|2597.9|25
1645654770000|2022-02-23 22:19:30|2606.49|2598.79|2610|2602.3|2610|2602.3|2606.48|2598.78|31
1645654780000|2022-02-23 22:19:40|2609.44|2601.74|2610.78|2603.08|2610.9|2603.2|2609.44|2601.74|25
1645654790000|2022-02-23 22:19:50|2610.6|2602.9|2610.56|2602.86|2610.62|2602.92|2610.04|2602.34|27
1645654800000|2022-02-23 22:20:00|2610.55|2602.85|2612.2|2604.5|2612.2|2604.5|2610.37|2602.67|36
1645654810000|2022-02-23 22:20:10|2612.42|2604.72|2613.81|2606.11|2613.81|2606.11|2612.1|2604.4|30
1645654820000|2022-02-23 22:20:20|2613.84|2606.14|2615.63|2607.93|2616.46|2608.76|2613.84|2606.14|22
1645654830000|2022-02-23 22:20:30|2615.39|2607.69|2616.51|2608.81|2616.59|2608.89|2615.39|2607.69|12
1645654840000|2022-02-23 22:20:40|2616.5|2608.8|2617.05|2609.35|2617.05|2609.35|2616.5|2608.8|9
1645654850000|2022-02-23 22:20:50|2617.09|2609.39|2618.87|2611.17|2618.87|2611.17|2617.09|2609.39|26
1645654860000|2022-02-23 22:21:00|2618.67|2610.97|2619.05|2611.35|2619.05|2611.35|2618.43|2610.73|18
1645654870000|2022-02-23 22:21:10|2619.06|2611.36|2617.25|2609.55|2619.77|2612.07|2617.25|2609.55|29
1645654880000|2022-02-23 22:21:20|2617.3|2609.6|2618.04|2610.34|2618.44|2610.74|2617.29|2609.59|32
1645654890000|2022-02-23 22:21:30|2617.79|2610.09|2617.31|2609.61|2618.07|2610.37|2616.46|2608.76|33
1645654900000|2022-02-23 22:21:40|2617.3|2609.6|2613.86|2606.16|2617.86|2610.16|2613.86|2606.16|32
1645654910000|2022-02-23 22:21:50|2613.67|2605.97|2613.32|2605.62|2613.68|2605.98|2613.29|2605.59|13
1645654920000|2022-02-23 22:22:00|2613.21|2605.51|2614.96|2607.26|2615.12|2607.42|2613.21|2605.51|20
1645654930000|2022-02-23 22:22:10|2614.99|2607.29|2614.96|2607.26|2615.2|2607.5|2614.96|2607.26|7
1645654940000|2022-02-23 22:22:20|2615.38|2607.68|2616.18|2608.48|2616.65|2608.95|2615.38|2607.68|17
1645654950000|2022-02-23 22:22:30|2616.13|2608.43|2615.69|2607.99|2616.18|2608.48|2615.67|2607.97|19
1645654960000|2022-02-23 22:22:40|2615.76|2608.06|2616.38|2608.68|2616.38|2608.68|2615.52|2607.82|27
1645654970000|2022-02-23 22:22:50|2616.56|2608.86|2621.12|2613.42|2621.26|2613.56|2616.48|2608.78|39
1645654980000|2022-02-23 22:23:00|2620.91|2613.21|2620.7|2613|2621.14|2613.44|2620.2|2612.5|37
1645654990000|2022-02-23 22:23:10|2620.68|2612.98|2618.65|2610.95|2621.23|2613.53|2618.65|2610.95|34
1645655000000|2022-02-23 22:23:20|2618.57|2610.87|2618.67|2610.97|2618.92|2611.22|2618.5|2610.8|33
1645655010000|2022-02-23 22:23:30|2618.74|2611.04|2620.32|2612.62|2620.48|2612.78|2618.74|2611.04|35
1645655020000|2022-02-23 22:23:40|2620.33|2612.63|2620.78|2613.08|2620.84|2613.14|2619.84|2612.14|33
1645655030000|2022-02-23 22:23:50|2620.84|2613.14|2622.08|2614.38|2622.08|2614.38|2620.84|2613.14|35
1645655040000|2022-02-23 22:24:00|2622.09|2614.39|2621.1|2613.4|2622.21|2614.51|2620.65|2612.95|36
1645655050000|2022-02-23 22:24:10|2621.05|2613.35|2620.95|2613.25|2621.06|2613.36|2620.7|2613|33
1645655060000|2022-02-23 22:24:20|2621.08|2613.38|2620.95|2613.25|2621.17|2613.47|2620.81|2613.11|35
1645655070000|2022-02-23 22:24:30|2620.87|2613.17|2621.08|2613.38|2621.26|2613.56|2620.74|2613.04|37
1645655080000|2022-02-23 22:24:40|2621.23|2613.53|2620.94|2613.24|2621.23|2613.53|2620.81|2613.11|31
1645655090000|2022-02-23 22:24:50|2620.93|2613.23|2618.38|2610.68|2620.98|2613.28|2618.3|2610.6|34
1645655100000|2022-02-23 22:25:00|2618.34|2610.64|2617.89|2610.19|2618.35|2610.65|2617.89|2610.19|36
1645655110000|2022-02-23 22:25:10|2617.9|2610.2|2622.35|2614.65|2622.35|2614.65|2617.9|2610.2|36
1645655120000|2022-02-23 22:25:20|2622.44|2614.74|2624.46|2616.76|2624.79|2617.09|2622.37|2614.67|34
1645655130000|2022-02-23 22:25:30|2624.29|2616.59|2623.98|2616.28|2624.5|2616.8|2623.97|2616.27|32
1645655140000|2022-02-23 22:25:40|2623.95|2616.25|2623.89|2616.19|2624.05|2616.35|2623.84|2616.14|22
1645655150000|2022-02-23 22:25:50|2623.9|2616.2|2624.18|2616.48|2624.18|2616.48|2623.78|2616.08|21
1645655160000|2022-02-23 22:26:00|2624.22|2616.52|2625.29|2617.59|2625.29|2617.59|2623.97|2616.27|27
1645655170000|2022-02-23 22:26:10|2624.92|2617.22|2625.4|2617.7|2625.4|2617.7|2624.81|2617.11|22
1645655180000|2022-02-23 22:26:20|2625.47|2617.77|2625.2|2617.5|2625.99|2618.29|2624.66|2616.96|29
1645655190000|2022-02-23 22:26:30|2625.3|2617.6|2626.6|2618.9|2626.74|2619.04|2625.3|2617.6|33
1645655200000|2022-02-23 22:26:40|2626.62|2618.92|2627.11|2619.41|2627.5|2619.8|2626.25|2618.55|36
1645655210000|2022-02-23 22:26:50|2627.07|2619.37|2626.62|2618.92|2627.37|2619.67|2626.49|2618.79|33
1645655220000|2022-02-23 22:27:00|2626.7|2619|2625.37|2617.67|2626.85|2619.15|2625.37|2617.67|35
1645655230000|2022-02-23 22:27:10|2625.36|2617.66|2624.38|2616.68|2625.46|2617.76|2624.24|2616.54|30
1645655240000|2022-02-23 22:27:20|2624.35|2616.65|2624.32|2616.62|2624.56|2616.86|2624.24|2616.54|28
1645655250000|2022-02-23 22:27:30|2624.31|2616.61|2624.87|2617.17|2624.88|2617.18|2624.3|2616.6|29
1645655260000|2022-02-23 22:27:40|2624.91|2617.21|2625.28|2617.58|2625.28|2617.58|2624.91|2617.21|23
1645655270000|2022-02-23 22:27:50|2625.29|2617.59|2625.21|2617.51|2625.31|2617.61|2625.17|2617.47|23
1645655280000|2022-02-23 22:28:00|2625.2|2617.5|2625.36|2617.66|2625.76|2618.06|2625.16|2617.46|30
1645655290000|2022-02-23 22:28:10|2625.25|2617.55|2624.89|2617.19|2625.31|2617.61|2624.82|2617.12|38
1645655300000|2022-02-23 22:28:20|2625|2617.3|2625.9|2618.2|2626.14|2618.44|2625|2617.3|33
1645655310000|2022-02-23 22:28:30|2625.8|2618.1|2625.94|2618.24|2626.2|2618.5|2625.77|2618.07|30
1645655320000|2022-02-23 22:28:40|2625.95|2618.25|2625.74|2618.04|2625.95|2618.25|2625.63|2617.93|24
1645655330000|2022-02-23 22:28:50|2625.58|2617.88|2625.34|2617.64|2625.6|2617.9|2624.97|2617.27|29
1645655340000|2022-02-23 22:29:00|2625.35|2617.65|2625.33|2617.63|2625.48|2617.78|2625.23|2617.53|16
1645655350000|2022-02-23 22:29:10|2625.34|2617.64|2625.16|2617.46|2625.48|2617.78|2625.02|2617.32|29
1645655360000|2022-02-23 22:29:20|2625.24|2617.54|2625.04|2617.34|2625.33|2617.63|2624.98|2617.28|32
1645655370000|2022-02-23 22:29:30|2625.03|2617.33|2625.19|2617.49|2625.44|2617.74|2625.03|2617.33|31
1645655380000|2022-02-23 22:29:40|2625.18|2617.48|2625.11|2617.41|2625.18|2617.48|2625.01|2617.31|22
1645655390000|2022-02-23 22:29:50|2625.14|2617.44|2625.4|2617.7|2625.4|2617.7|2625.05|2617.35|17
1645655400000|2022-02-23 22:30:00|2625.39|2617.69|2625.17|2617.47|2625.39|2617.69|2625.01|2617.31|34
1645655410000|2022-02-23 22:30:10|2625.1|2617.4|2625.15|2617.45|2625.27|2617.57|2624.98|2617.28|34
1645655420000|2022-02-23 22:30:20|2625.13|2617.43|2624.93|2617.23|2625.17|2617.47|2624.67|2616.97|23
1645655430000|2022-02-23 22:30:30|2625.02|2617.32|2624.66|2616.96|2625.02|2617.32|2624.63|2616.93|20
1645655440000|2022-02-23 22:30:40|2624.68|2616.98|2624.35|2616.65|2624.68|2616.98|2624.18|2616.48|28
1645655450000|2022-02-23 22:30:50|2624.33|2616.63|2624.36|2616.66|2624.52|2616.82|2624.27|2616.57|32
1645655460000|2022-02-23 22:31:00|2624.33|2616.63|2624.53|2616.83|2624.69|2616.99|2624.27|2616.57|25
1645655470000|2022-02-23 22:31:10|2624.52|2616.82|2624.43|2616.73|2624.54|2616.84|2624.38|2616.68|22
1645655480000|2022-02-23 22:31:20|2624.44|2616.74|2624.87|2617.17|2624.87|2617.17|2624.44|2616.74|27
1645655490000|2022-02-23 22:31:30|2624.96|2617.26|2625.58|2617.88|2625.58|2617.88|2624.94|2617.24|29
1645655500000|2022-02-23 22:31:40|2625.57|2617.87|2626.46|2618.76|2626.59|2618.89|2625.52|2617.82|35
1645655510000|2022-02-23 22:31:50|2626.62|2618.92|2626.82|2619.12|2626.9|2619.2|2626.34|2618.64|37
1645655520000|2022-02-23 22:32:00|2626.88|2619.18|2628.1|2620.4|2628.55|2620.85|2626.88|2619.18|34
1645655530000|2022-02-23 22:32:10|2628.11|2620.41|2629.88|2622.18|2630.08|2622.38|2628.11|2620.41|35
1645655540000|2022-02-23 22:32:20|2630.06|2622.36|2629.54|2621.84|2630.36|2622.66|2629.54|2621.84|37
1645655550000|2022-02-23 22:32:30|2630.36|2622.66|2630.68|2622.98|2630.76|2623.06|2629.92|2622.22|37
1645655560000|2022-02-23 22:32:40|2630.66|2622.96|2631.54|2623.84|2631.55|2623.85|2630.34|2622.64|36
1645655570000|2022-02-23 22:32:50|2631.5|2623.8|2631.87|2624.17|2632.24|2624.54|2631.5|2623.8|32
1645655580000|2022-02-23 22:33:00|2632.01|2624.31|2631.89|2624.19|2632.27|2624.57|2631.78|2624.08|31
1645655590000|2022-02-23 22:33:10|2631.93|2624.23|2632.22|2624.52|2632.25|2624.55|2631.75|2624.05|32
1645655600000|2022-02-23 22:33:20|2632.23|2624.53|2631.92|2624.22|2632.24|2624.54|2631.79|2624.09|30
1645655610000|2022-02-23 22:33:30|2631.91|2624.21|2631.92|2624.22|2632.06|2624.36|2631.53|2623.83|32
1645655620000|2022-02-23 22:33:40|2631.91|2624.21|2631.9|2624.2|2631.96|2624.26|2631.45|2623.75|28
1645655630000|2022-02-23 22:33:50|2631.84|2624.14|2632.02|2624.32|2632.03|2624.33|2631.61|2623.91|28
1645655640000|2022-02-23 22:34:00|2632.01|2624.31|2631.92|2624.22|2632.1|2624.4|2631.9|2624.2|25
1645655650000|2022-02-23 22:34:10|2631.89|2624.19|2631.61|2623.91|2631.91|2624.21|2631.43|2623.73|32
1645655660000|2022-02-23 22:34:20|2631.75|2624.05|2630.94|2623.24|2631.75|2624.05|2630.8|2623.1|35
1645655670000|2022-02-23 22:34:30|2630.96|2623.26|2631.5|2623.8|2631.53|2623.83|2630.9|2623.2|31
1645655680000|2022-02-23 22:34:40|2631.55|2623.85|2631.32|2623.62|2631.55|2623.85|2631.31|2623.61|34
1645655690000|2022-02-23 22:34:50|2631.52|2623.82|2631.42|2623.72|2631.56|2623.86|2631.33|2623.63|35
1645655700000|2022-02-23 22:35:00|2631.47|2623.77|2631.48|2623.78|2631.7|2624|2631.35|2623.65|37
1645655710000|2022-02-23 22:35:10|2631.47|2623.77|2632.37|2624.67|2632.37|2624.67|2631.36|2623.66|34
1645655720000|2022-02-23 22:35:20|2632.36|2624.66|2632.84|2625.14|2632.84|2625.14|2632.24|2624.54|32
1645655730000|2022-02-23 22:35:30|2632.76|2625.06|2633.25|2625.55|2633.5|2625.8|2632.76|2625.06|35
1645655740000|2022-02-23 22:35:40|2633.29|2625.59|2633.75|2626.05|2633.79|2626.09|2633.29|2625.59|32
1645655750000|2022-02-23 22:35:50|2633.72|2626.02|2633.92|2626.22|2633.99|2626.29|2633.56|2625.86|27
1645655760000|2022-02-23 22:36:00|2633.98|2626.28|2634.15|2626.45|2634.15|2626.45|2633.59|2625.89|35
1645655770000|2022-02-23 22:36:10|2634.03|2626.33|2633.96|2626.26|2634.09|2626.39|2633.59|2625.89|33
1645655780000|2022-02-23 22:36:20|2633.97|2626.27|2633.97|2626.27|2634.21|2626.51|2633.79|2626.09|31
1645655790000|2022-02-23 22:36:30|2633.96|2626.26|2634.14|2626.44|2634.28|2626.58|2633.89|2626.19|24
1645655800000|2022-02-23 22:36:40|2634.1|2626.4|2634.19|2626.49|2634.32|2626.62|2634.02|2626.32|32
1645655810000|2022-02-23 22:36:50|2634.26|2626.56|2634.97|2627.27|2635.04|2627.34|2634.25|2626.55|33
1645655820000|2022-02-23 22:37:00|2634.96|2627.26|2635.2|2627.5|2635.2|2627.5|2634.65|2626.95|30
1645655830000|2022-02-23 22:37:10|2635.4|2627.7|2635.26|2627.56|2635.97|2628.27|2635.23|2627.53|34
1645655840000|2022-02-23 22:37:20|2635.95|2628.25|2636.36|2628.66|2636.49|2628.79|2635.85|2628.15|38
1645655850000|2022-02-23 22:37:30|2636.42|2628.72|2638.79|2631.09|2638.79|2631.09|2636.13|2628.43|39
1645655860000|2022-02-23 22:37:40|2638.16|2630.46|2641.56|2633.86|2642.02|2634.32|2638.16|2630.46|39
1645655870000|2022-02-23 22:37:50|2641.34|2633.64|2641.01|2633.31|2641.9|2634.2|2640.98|2633.28|37
1645655880000|2022-02-23 22:38:00|2641.02|2633.32|2639.15|2631.45|2641.22|2633.52|2639.09|2631.39|39
1645655890000|2022-02-23 22:38:10|2639.36|2631.66|2636.99|2629.29|2639.45|2631.75|2636.89|2629.19|35
1645655900000|2022-02-23 22:38:20|2636.89|2629.19|2635.13|2627.43|2637|2629.3|2635.06|2627.36|38
1645655910000|2022-02-23 22:38:30|2634.97|2627.27|2633.98|2626.28|2634.97|2627.27|2633.88|2626.18|35
1645655920000|2022-02-23 22:38:40|2633.78|2626.08|2633.65|2625.95|2633.91|2626.21|2633.57|2625.87|37
1645655930000|2022-02-23 22:38:50|2633.67|2625.97|2633.61|2625.91|2633.78|2626.08|2633.33|2625.63|33
1645655940000|2022-02-23 22:39:00|2633.64|2625.94|2633.64|2625.94|2633.93|2626.23|2633.59|2625.89|31
1645655950000|2022-02-23 22:39:10|2633.71|2626.01|2633.33|2625.63|2633.79|2626.09|2633.28|2625.58|38
1645655960000|2022-02-23 22:39:20|2633.6|2625.9|2632.9|2625.2|2633.6|2625.9|2632.9|2625.2|31
1645655970000|2022-02-23 22:39:30|2632.89|2625.19|2632.23|2624.53|2632.9|2625.2|2632.21|2624.51|35
1645655980000|2022-02-23 22:39:40|2632.09|2624.39|2630.5|2622.8|2632.09|2624.39|2630.4|2622.7|36
1645655990000|2022-02-23 22:39:50|2630.27|2622.57|2629.63|2621.93|2630.28|2622.58|2629.63|2621.93|26
1645656000000|2022-02-23 22:40:00|2629.6|2621.9|2629.36|2621.66|2629.68|2621.98|2629.34|2621.64|27
1645656010000|2022-02-23 22:40:10|2629.3|2621.6|2629.27|2621.57|2629.5|2621.8|2629.26|2621.56|27
1645656020000|2022-02-23 22:40:20|2629.22|2621.52|2629.19|2621.49|2629.42|2621.72|2629.19|2621.49|24
1645656030000|2022-02-23 22:40:30|2629.13|2621.43|2629.41|2621.71|2629.56|2621.86|2629|2621.3|28
1645656040000|2022-02-23 22:40:40|2629.64|2621.94|2629.92|2622.22|2630|2622.3|2629.24|2621.54|27
1645656050000|2022-02-23 22:40:50|2629.87|2622.17|2630.28|2622.58|2630.4|2622.7|2629.63|2621.93|36
1645656060000|2022-02-23 22:41:00|2630.47|2622.77|2630.37|2622.67|2630.5|2622.8|2630.27|2622.57|24
1645656070000|2022-02-23 22:41:10|2630.36|2622.66|2630.5|2622.8|2630.51|2622.81|2629.95|2622.25|19
1645656080000|2022-02-23 22:41:20|2630.25|2622.55|2630.33|2622.63|2630.4|2622.7|2630.03|2622.33|31
1645656090000|2022-02-23 22:41:30|2630.32|2622.62|2630.4|2622.7|2630.4|2622.7|2630.16|2622.46|19
1645656100000|2022-02-23 22:41:40|2630.48|2622.78|2630.54|2622.84|2630.54|2622.84|2630.27|2622.57|12
1645656110000|2022-02-23 22:41:50|2630.47|2622.77|2630.15|2622.45|2630.47|2622.77|2630.04|2622.34|20
1645656120000|2022-02-23 22:42:00|2630.16|2622.46|2629.67|2621.97|2630.16|2622.46|2629.43|2621.73|28
1645656130000|2022-02-23 22:42:10|2629.65|2621.95|2629.75|2622.05|2630.1|2622.4|2629.35|2621.65|23
1645656140000|2022-02-23 22:42:20|2630.1|2622.4|2629.57|2621.87|2630.1|2622.4|2629.28|2621.58|13
1645656150000|2022-02-23 22:42:30|2629.53|2621.83|2629.18|2621.48|2630.1|2622.4|2629.18|2621.48|24
1645656160000|2022-02-23 22:42:40|2629.29|2621.59|2629.36|2621.66|2630.1|2622.4|2628.84|2621.14|37
1645656170000|2022-02-23 22:42:50|2629.12|2621.42|2629.38|2621.68|2629.61|2621.91|2628.82|2621.12|35
1645656180000|2022-02-23 22:43:00|2629.71|2622.01|2629.82|2622.12|2630.1|2622.4|2629.43|2621.73|23
1645656190000|2022-02-23 22:43:10|2629.81|2622.11|2629.87|2622.17|2629.89|2622.19|2629.74|2622.04|21
1645656200000|2022-02-23 22:43:20|2629.79|2622.09|2630.88|2623.18|2630.88|2623.18|2629.79|2622.09|32
1645656210000|2022-02-23 22:43:30|2631.09|2623.39|2634.62|2626.92|2634.86|2627.16|2631.09|2623.39|40
1645656220000|2022-02-23 22:43:40|2634.6|2626.9|2634.79|2627.09|2634.82|2627.12|2634.57|2626.87|31
1645656230000|2022-02-23 22:43:50|2634.53|2626.83|2634.86|2627.16|2635.08|2627.38|2634.53|2626.83|32
1645656240000|2022-02-23 22:44:00|2634.94|2627.24|2635.27|2627.57|2635.43|2627.73|2634.88|2627.18|37
1645656250000|2022-02-23 22:44:10|2635.28|2627.58|2633.8|2626.1|2635.29|2627.59|2633.66|2625.96|37
1645656260000|2022-02-23 22:44:20|2633.66|2625.96|2632.07|2624.37|2633.66|2625.96|2631.78|2624.08|37
1645656270000|2022-02-23 22:44:30|2632.06|2624.36|2631.37|2623.67|2632.15|2624.45|2631.35|2623.65|37
1645656280000|2022-02-23 22:44:40|2631.44|2623.74|2632.6|2624.9|2632.73|2625.03|2631.36|2623.66|29
1645656290000|2022-02-23 22:44:50|2632.59|2624.89|2631.28|2623.58|2632.7|2625|2631.28|2623.58|31
1645656300000|2022-02-23 22:45:00|2631.12|2623.42|2629.17|2621.47|2631.12|2623.42|2629|2621.3|33
1645656310000|2022-02-23 22:45:10|2629.12|2621.42|2628.72|2621.02|2629.12|2621.42|2628.41|2620.71|37
1645656320000|2022-02-23 22:45:20|2628.71|2621.01|2628.92|2621.22|2628.92|2621.22|2628.58|2620.88|35
1645656330000|2022-02-23 22:45:30|2628.93|2621.23|2630.94|2623.24|2630.96|2623.26|2628.93|2621.23|37
1645656340000|2022-02-23 22:45:40|2630.92|2623.22|2633.15|2625.45|2633.54|2625.84|2630.92|2623.22|37
1645656350000|2022-02-23 22:45:50|2633.2|2625.5|2633.51|2625.81|2633.51|2625.81|2633.08|2625.38|37
1645656360000|2022-02-23 22:46:00|2633.5|2625.8|2631.29|2623.59|2633.53|2625.83|2631.15|2623.45|34
1645656370000|2022-02-23 22:46:10|2631.34|2623.64|2630.71|2623.01|2631.34|2623.64|2630.42|2622.72|31
1645656380000|2022-02-23 22:46:20|2630.86|2623.16|2631.09|2623.39|2631.12|2623.42|2630.67|2622.97|34
1645656390000|2022-02-23 22:46:30|2630.95|2623.25|2631.07|2623.37|2631.13|2623.43|2630.8|2623.1|34
1645656400000|2022-02-23 22:46:40|2630.99|2623.29|2630.79|2623.09|2630.99|2623.29|2630.61|2622.91|31
1645656410000|2022-02-23 22:46:50|2630.75|2623.05|2630.85|2623.15|2630.85|2623.15|2630.57|2622.87|28
1645656420000|2022-02-23 22:47:00|2630.88|2623.18|2630.47|2622.77|2630.88|2623.18|2630.3|2622.6|25
1645656430000|2022-02-23 22:47:10|2630.48|2622.78|2630.77|2623.07|2630.77|2623.07|2630.48|2622.78|18
1645656440000|2022-02-23 22:47:20|2630.66|2622.96|2630.56|2622.86|2630.75|2623.05|2630.4|2622.7|23
1645656450000|2022-02-23 22:47:30|2630.55|2622.85|2630.4|2622.7|2630.73|2623.03|2630.38|2622.68|29
1645656460000|2022-02-23 22:47:40|2630.43|2622.73|2631.54|2623.84|2631.58|2623.88|2630.43|2622.73|25
1645656470000|2022-02-23 22:47:50|2631.53|2623.83|2631.39|2623.69|2631.55|2623.85|2631.11|2623.41|33
1645656480000|2022-02-23 22:48:00|2631.36|2623.66|2631.18|2623.48|2631.36|2623.66|2631.17|2623.47|21
1645656490000|2022-02-23 22:48:10|2631.15|2623.45|2631.27|2623.57|2631.27|2623.57|2630.76|2623.06|24
1645656500000|2022-02-23 22:48:20|2631.26|2623.56|2632.37|2624.67|2632.6|2624.9|2631.26|2623.56|29
1645656510000|2022-02-23 22:48:30|2632.52|2624.82|2632.5|2624.8|2632.67|2624.97|2632.47|2624.77|20
1645656520000|2022-02-23 22:48:40|2632.51|2624.81|2632.64|2624.94|2632.64|2624.94|2632.4|2624.7|25
1645656530000|2022-02-23 22:48:50|2632.63|2624.93|2632.96|2625.26|2633.09|2625.39|2632.38|2624.68|25
1645656540000|2022-02-23 22:49:00|2632.95|2625.25|2632.8|2625.1|2632.95|2625.25|2631.98|2624.28|27
1645656550000|2022-02-23 22:49:10|2632.82|2625.12|2633.61|2625.91|2633.62|2625.92|2632.76|2625.06|22
1645656560000|2022-02-23 22:49:20|2633.62|2625.92|2633.28|2625.58|2633.76|2626.06|2633.26|2625.56|28
1645656570000|2022-02-23 22:49:30|2633.54|2625.84|2633.87|2626.17|2633.87|2626.17|2633.31|2625.61|24
1645656580000|2022-02-23 22:49:40|2633.86|2626.16|2634.93|2627.23|2634.97|2627.27|2633.86|2626.16|29
1645656590000|2022-02-23 22:49:50|2634.96|2627.26|2635.86|2628.16|2636.12|2628.42|2634.96|2627.26|17
1645656600000|2022-02-23 22:50:00|2635.85|2628.15|2636.21|2628.51|2636.28|2628.58|2635.85|2628.15|28
1645656610000|2022-02-23 22:50:10|2636.29|2628.59|2636.11|2628.41|2636.75|2629.05|2636.11|2628.41|29
1645656620000|2022-02-23 22:50:20|2635.98|2628.28|2634.41|2626.71|2636.05|2628.35|2634.36|2626.66|38
1645656630000|2022-02-23 22:50:30|2634.46|2626.76|2634.58|2626.88|2634.74|2627.04|2634.27|2626.57|27
1645656640000|2022-02-23 22:50:40|2634.63|2626.93|2634.34|2626.64|2634.78|2627.08|2634.1|2626.4|32
1645656650000|2022-02-23 22:50:50|2634.42|2626.72|2635.6|2627.9|2635.62|2627.92|2634.25|2626.55|34
1645656660000|2022-02-23 22:51:00|2635.7|2628|2636|2628.3|2636.4|2628.7|2635.38|2627.68|35
1645656670000|2022-02-23 22:51:10|2635.9|2628.2|2636.01|2628.31|2636.2|2628.5|2635.75|2628.05|36
1645656680000|2022-02-23 22:51:20|2636.02|2628.32|2636.32|2628.62|2637.14|2629.44|2636.02|2628.32|28
1645656690000|2022-02-23 22:51:30|2636.49|2628.79|2636.36|2628.66|2636.67|2628.97|2636.31|2628.61|27
1645656700000|2022-02-23 22:51:40|2636.33|2628.63|2636.18|2628.48|2636.44|2628.74|2636.18|2628.48|29
1645656710000|2022-02-23 22:51:50|2636.15|2628.45|2636.59|2628.89|2636.59|2628.89|2636.15|2628.45|20
1645656720000|2022-02-23 22:52:00|2636.62|2628.92|2636.26|2628.56|2636.62|2628.92|2636.03|2628.33|27
1645656730000|2022-02-23 22:52:10|2636.23|2628.53|2636.53|2628.83|2636.54|2628.84|2636.04|2628.34|28
1645656740000|2022-02-23 22:52:20|2636.55|2628.85|2636.66|2628.96|2636.86|2629.16|2636.32|2628.62|39
1645656750000|2022-02-23 22:52:30|2636.72|2629.02|2636.8|2629.1|2636.83|2629.13|2636.44|2628.74|24
1645656760000|2022-02-23 22:52:40|2636.76|2629.06|2636.62|2628.92|2636.76|2629.06|2636.32|2628.62|27
1645656770000|2022-02-23 22:52:50|2636.61|2628.91|2638.27|2630.57|2638.54|2630.84|2636.61|2628.91|35
1645656780000|2022-02-23 22:53:00|2638.25|2630.55|2638.51|2630.81|2638.52|2630.82|2637.93|2630.23|32
1645656790000|2022-02-23 22:53:10|2638.55|2630.85|2639.63|2631.93|2639.74|2632.04|2638.55|2630.85|31
1645656800000|2022-02-23 22:53:20|2639.62|2631.92|2640.93|2633.23|2640.95|2633.25|2639.62|2631.92|39
1645656810000|2022-02-23 22:53:30|2640.97|2633.27|2640.96|2633.26|2641.1|2633.4|2640.65|2632.95|37
1645656820000|2022-02-23 22:53:40|2641|2633.3|2642.09|2634.39|2642.19|2634.49|2640.97|2633.27|38
1645656830000|2022-02-23 22:53:50|2642.02|2634.32|2643.04|2635.34|2643.25|2635.55|2641.89|2634.19|32
1645656840000|2022-02-23 22:54:00|2642.38|2634.68|2640.23|2632.53|2642.38|2634.68|2640.23|2632.53|34
1645656850000|2022-02-23 22:54:10|2640.22|2632.52|2640.08|2632.38|2640.36|2632.66|2639.7|2632|38
1645656860000|2022-02-23 22:54:20|2640.03|2632.33|2640.46|2632.76|2640.48|2632.78|2640.03|2632.33|32
1645656870000|2022-02-23 22:54:30|2640.47|2632.77|2640.58|2632.88|2640.58|2632.88|2640.19|2632.49|26
1645656880000|2022-02-23 22:54:40|2640.6|2632.9|2641.72|2634.02|2641.93|2634.23|2640.45|2632.75|24
1645656890000|2022-02-23 22:54:50|2641.74|2634.04|2641.98|2634.28|2641.98|2634.28|2641.72|2634.02|29
1645656900000|2022-02-23 22:55:00|2641.96|2634.26|2641.83|2634.13|2641.96|2634.26|2641.63|2633.93|27
1645656910000|2022-02-23 22:55:10|2641.84|2634.14|2641.06|2633.36|2641.94|2634.24|2641.06|2633.36|33
1645656920000|2022-02-23 22:55:20|2641.11|2633.41|2640.85|2633.15|2641.32|2633.62|2640.53|2632.83|37
1645656930000|2022-02-23 22:55:30|2640.82|2633.12|2640.78|2633.08|2640.87|2633.17|2640.39|2632.69|37
1645656940000|2022-02-23 22:55:40|2640.77|2633.07|2640.66|2632.96|2640.79|2633.09|2640.63|2632.93|30
1645656950000|2022-02-23 22:55:50|2640.78|2633.08|2640.58|2632.88|2640.78|2633.08|2640.44|2632.74|36
1645656960000|2022-02-23 22:56:00|2640.57|2632.87|2640.8|2633.1|2640.8|2633.1|2640.46|2632.76|30
1645656970000|2022-02-23 22:56:10|2640.77|2633.07|2640.56|2632.86|2640.77|2633.07|2640.52|2632.82|34
1645656980000|2022-02-23 22:56:20|2640.57|2632.87|2640.48|2632.78|2640.7|2633|2640.34|2632.64|39
1645656990000|2022-02-23 22:56:30|2640.45|2632.75|2639.19|2631.49|2640.47|2632.77|2639.08|2631.38|36
1645657000000|2022-02-23 22:56:40|2639.23|2631.53|2639.24|2631.54|2639.71|2632.01|2639.2|2631.5|35
1645657010000|2022-02-23 22:56:50|2639.26|2631.56|2639.61|2631.91|2639.61|2631.91|2638.98|2631.28|33
1645657020000|2022-02-23 22:57:00|2639.52|2631.82|2639.73|2632.03|2639.79|2632.09|2639.32|2631.62|18
1645657030000|2022-02-23 22:57:10|2639.71|2632.01|2639.65|2631.95|2639.79|2632.09|2639.4|2631.7|26
1645657040000|2022-02-23 22:57:20|2639.64|2631.94|2638.7|2631|2639.85|2632.15|2638.7|2631|22
1645657050000|2022-02-23 22:57:30|2638.54|2630.84|2638.3|2630.6|2638.54|2630.84|2637.94|2630.24|29
1645657060000|2022-02-23 22:57:40|2638.33|2630.63|2639.37|2631.67|2639.71|2632.01|2638.1|2630.4|14
1645657070000|2022-02-23 22:57:50|2639.5|2631.8|2638.81|2631.11|2639.59|2631.89|2638.76|2631.06|29
1645657080000|2022-02-23 22:58:00|2638.88|2631.18|2638.98|2631.28|2639.15|2631.45|2638.31|2630.61|34
1645657090000|2022-02-23 22:58:10|2638.96|2631.26|2639.06|2631.36|2639.21|2631.51|2638.94|2631.24|38
1645657100000|2022-02-23 22:58:20|2638.97|2631.27|2638.68|2630.98|2639.07|2631.37|2638.63|2630.93|39
1645657110000|2022-02-23 22:58:30|2638.65|2630.95|2638.82|2631.12|2638.96|2631.26|2638.65|2630.95|36
1645657120000|2022-02-23 22:58:40|2638.83|2631.13|2638.68|2630.98|2638.97|2631.27|2638.52|2630.82|26
1645657130000|2022-02-23 22:58:50|2638.67|2630.97|2640.13|2632.43|2640.13|2632.43|2638.67|2630.97|20
1645657140000|2022-02-23 22:59:00|2640.05|2632.35|2640.25|2632.55|2640.37|2632.67|2639.84|2632.14|20
1645657150000|2022-02-23 22:59:10|2640.13|2632.43|2640.45|2632.75|2640.48|2632.78|2639.99|2632.29|33
1645657160000|2022-02-23 22:59:20|2640.6|2632.9|2640.72|2633.02|2641.11|2633.41|2640.47|2632.77|30
1645657170000|2022-02-23 22:59:30|2640.68|2632.98|2641.1|2633.4|2641.17|2633.47|2640.64|2632.94|27
1645657180000|2022-02-23 22:59:40|2642.21|2634.51|2642.27|2634.57|2642.49|2634.79|2642.06|2634.36|27
1645657190000|2022-02-23 22:59:50|2642.21|2634.51|2641.98|2634.28|2642.35|2634.65|2641.96|2634.26|28
1645657200000|2022-02-23 23:00:00|2642.22|2634.52|2638.34|2630.64|2642.22|2634.52|2638.21|2630.51|35
1645657210000|2022-02-23 23:00:10|2638.37|2630.67|2634.7|2627|2638.38|2630.68|2634.7|2627|40
1645657220000|2022-02-23 23:00:20|2634.71|2627.01|2636.83|2629.13|2636.83|2629.13|2634.39|2626.69|39
1645657230000|2022-02-23 23:00:30|2636.86|2629.16|2637|2629.3|2637.21|2629.51|2636.54|2628.84|37
1645657240000|2022-02-23 23:00:40|2637.03|2629.33|2637.19|2629.49|2637.33|2629.63|2636.59|2628.89|39
1645657250000|2022-02-23 23:00:50|2637.25|2629.55|2638.54|2630.84|2638.54|2630.84|2637.13|2629.43|40
1645657260000|2022-02-23 23:01:00|2638.68|2630.98|2640.94|2633.24|2641.12|2633.42|2638.68|2630.98|37
1645657270000|2022-02-23 23:01:10|2640.92|2633.22|2641.08|2633.38|2641.51|2633.81|2640.77|2633.07|37
1645657280000|2022-02-23 23:01:20|2641.02|2633.32|2641.09|2633.39|2641.21|2633.51|2640.23|2632.53|39
1645657290000|2022-02-23 23:01:30|2641.28|2633.58|2640.31|2632.61|2641.67|2633.97|2640.2|2632.5|38
1645657300000|2022-02-23 23:01:40|2640.39|2632.69|2639.27|2631.57|2640.48|2632.78|2639.14|2631.44|36
1645657310000|2022-02-23 23:01:50|2639.28|2631.58|2637.48|2629.78|2639.28|2631.58|2637.48|2629.78|40
1645657320000|2022-02-23 23:02:00|2637.55|2629.85|2638.95|2631.25|2638.95|2631.25|2637.06|2629.36|36
1645657330000|2022-02-23 23:02:10|2638.97|2631.27|2638.52|2630.82|2639.32|2631.62|2638.52|2630.82|38
1645657340000|2022-02-23 23:02:20|2638.42|2630.72|2637.7|2630|2638.59|2630.89|2637.7|2630|38
1645657350000|2022-02-23 23:02:30|2637.76|2630.06|2637.82|2630.12|2638.08|2630.38|2637.72|2630.02|21
1645657360000|2022-02-23 23:02:40|2637.85|2630.15|2637.67|2629.97|2637.89|2630.19|2637.6|2629.9|26
1645657370000|2022-02-23 23:02:50|2637.57|2629.87|2639.91|2632.21|2640.34|2632.64|2637.53|2629.83|35
1645657380000|2022-02-23 23:03:00|2639.89|2632.19|2639.86|2632.16|2639.99|2632.29|2639.61|2631.91|27
1645657390000|2022-02-23 23:03:10|2640.11|2632.41|2639.51|2631.81|2640.64|2632.94|2639.43|2631.73|33
1645657400000|2022-02-23 23:03:20|2639.52|2631.82|2639.83|2632.13|2640.03|2632.33|2639.52|2631.82|33
1645657410000|2022-02-23 23:03:30|2639.74|2632.04|2638.66|2630.96|2639.85|2632.15|2638.66|2630.96|37
1645657420000|2022-02-23 23:03:40|2638.76|2631.06|2638.98|2631.28|2639.03|2631.33|2638.53|2630.83|32
1645657430000|2022-02-23 23:03:50|2638.82|2631.12|2638.36|2630.66|2639.03|2631.33|2638.27|2630.57|34
1645657440000|2022-02-23 23:04:00|2638.29|2630.59|2638.24|2630.54|2638.49|2630.79|2638.11|2630.41|39
1645657450000|2022-02-23 23:04:10|2638.23|2630.53|2637.55|2629.85|2638.23|2630.53|2637.37|2629.67|32
1645657460000|2022-02-23 23:04:20|2637.48|2629.78|2634.93|2627.23|2637.48|2629.78|2634.93|2627.23|38
1645657470000|2022-02-23 23:04:30|2634.89|2627.19|2633.73|2626.03|2634.89|2627.19|2633.59|2625.89|36
1645657480000|2022-02-23 23:04:40|2633.71|2626.01|2632.71|2625.01|2633.71|2626.01|2632.4|2624.7|33
1645657490000|2022-02-23 23:04:50|2632.94|2625.24|2634.44|2626.74|2634.64|2626.94|2632.83|2625.13|37
1645657500000|2022-02-23 23:05:00|2634.53|2626.83|2635.13|2627.43|2635.71|2628.01|2634.43|2626.73|35
1645657510000|2022-02-23 23:05:10|2635.03|2627.33|2633.95|2626.25|2635.38|2627.68|2633.45|2625.75|33
1645657520000|2022-02-23 23:05:20|2633.94|2626.24|2633.08|2625.38|2634.3|2626.6|2632.95|2625.25|29
1645657530000|2022-02-23 23:05:30|2633.11|2625.41|2632.82|2625.12|2633.65|2625.95|2632.77|2625.07|34
1645657540000|2022-02-23 23:05:40|2632.81|2625.11|2633.13|2625.43|2633.72|2626.02|2632.36|2624.66|35
1645657550000|2022-02-23 23:05:50|2633.24|2625.54|2633.11|2625.41|2633.69|2625.99|2632.7|2625|35
1645657560000|2022-02-23 23:06:00|2633.27|2625.57|2636.2|2628.5|2636.2|2628.5|2632.79|2625.09|36
1645657570000|2022-02-23 23:06:10|2636.3|2628.6|2634.78|2627.08|2636.31|2628.61|2634.78|2627.08|38
1645657580000|2022-02-23 23:06:20|2634.76|2627.06|2634.15|2626.45|2634.77|2627.07|2634.08|2626.38|38
1645657590000|2022-02-23 23:06:30|2634.01|2626.31|2634.89|2627.19|2635.07|2627.37|2633.72|2626.02|34
1645657600000|2022-02-23 23:06:40|2634.65|2626.95|2633.61|2625.91|2634.65|2626.95|2633.61|2625.91|38
1645657610000|2022-02-23 23:06:50|2633.44|2625.74|2632.74|2625.04|2633.44|2625.74|2632.43|2624.73|29
1645657620000|2022-02-23 23:07:00|2632.73|2625.03|2631.74|2624.04|2632.73|2625.03|2631.74|2624.04|26
1645657630000|2022-02-23 23:07:10|2631.71|2624.01|2630.56|2622.86|2631.85|2624.15|2630.56|2622.86|27
1645657640000|2022-02-23 23:07:20|2630.53|2622.83|2630.23|2622.53|2630.63|2622.93|2630.23|2622.53|21
1645657650000|2022-02-23 23:07:30|2630.18|2622.48|2630.11|2622.41|2630.6|2622.9|2629.97|2622.27|37
1645657660000|2022-02-23 23:07:40|2630.05|2622.35|2629.38|2621.68|2630.05|2622.35|2628.37|2620.67|35
1645657670000|2022-02-23 23:07:50|2629.36|2621.66|2628.95|2621.25|2629.36|2621.66|2627.83|2620.13|37
1645657680000|2022-02-23 23:08:00|2628.98|2621.28|2628.93|2621.23|2630.06|2622.36|2628.77|2621.07|37
1645657690000|2022-02-23 23:08:10|2628.97|2621.27|2631.25|2623.55|2631.76|2624.06|2628.91|2621.21|40
1645657700000|2022-02-23 23:08:20|2630.75|2623.05|2629.2|2621.5|2630.75|2623.05|2629.15|2621.45|32
1645657710000|2022-02-23 23:08:30|2629.32|2621.62|2629.18|2621.48|2629.5|2621.8|2629.01|2621.31|29
1645657720000|2022-02-23 23:08:40|2629.17|2621.47|2628.9|2621.2|2629.17|2621.47|2628.49|2620.79|30
1645657730000|2022-02-23 23:08:50|2628.92|2621.22|2628.06|2620.36|2629.16|2621.46|2628.06|2620.36|34
1645657740000|2022-02-23 23:09:00|2627.42|2619.72|2628.41|2620.71|2628.41|2620.71|2626.78|2619.08|37
1645657750000|2022-02-23 23:09:10|2628.43|2620.73|2628.65|2620.95|2628.91|2621.21|2627.96|2620.26|38
1645657760000|2022-02-23 23:09:20|2628.87|2621.17|2629.35|2621.65|2629.66|2621.96|2628.87|2621.17|33
1645657770000|2022-02-23 23:09:30|2629.13|2621.43|2630.17|2622.47|2630.52|2622.82|2629.09|2621.39|38
1645657780000|2022-02-23 23:09:40|2630.18|2622.48|2628.86|2621.16|2630.39|2622.69|2628.58|2620.88|35
1645657790000|2022-02-23 23:09:50|2628.83|2621.13|2628.96|2621.26|2629.01|2621.31|2628.32|2620.62|35
1645657800000|2022-02-23 23:10:00|2629.11|2621.41|2626.6|2618.9|2629.78|2622.08|2626.6|2618.9|38
1645657810000|2022-02-23 23:10:10|2626.4|2618.7|2622.85|2615.15|2626.92|2619.22|2622.59|2614.89|40
1645657820000|2022-02-23 23:10:20|2623.19|2615.49|2622.01|2614.31|2623.76|2616.06|2621.92|2614.22|38
1645657830000|2022-02-23 23:10:30|2621.93|2614.23|2622.49|2614.79|2622.64|2614.94|2621.8|2614.1|38
1645657840000|2022-02-23 23:10:40|2622.48|2614.78|2624.16|2616.46|2624.16|2616.46|2622.04|2614.34|38
1645657850000|2022-02-23 23:10:50|2624.27|2616.57|2624.13|2616.43|2625.07|2617.37|2624.13|2616.43|38
1645657860000|2022-02-23 23:11:00|2624.12|2616.42|2625.73|2618.03|2626.45|2618.75|2624.12|2616.42|37
1645657870000|2022-02-23 23:11:10|2625.74|2618.04|2623.33|2615.63|2626.16|2618.46|2622.93|2615.23|36
1645657880000|2022-02-23 23:11:20|2623.32|2615.62|2620.35|2612.65|2623.67|2615.97|2619.4|2611.7|38
1645657890000|2022-02-23 23:11:30|2620.42|2612.72|2619.3|2611.6|2621.94|2614.24|2618.3|2610.6|36
1645657900000|2022-02-23 23:11:40|2618.77|2611.07|2618.16|2610.46|2619.04|2611.34|2617.83|2610.13|32
1645657910000|2022-02-23 23:11:50|2618.25|2610.55|2616.27|2608.57|2618.72|2611.02|2614.94|2607.24|39
1645657920000|2022-02-23 23:12:00|2616.32|2608.62|2613.89|2606.19|2616.64|2608.94|2613.89|2606.19|36
1645657930000|2022-02-23 23:12:10|2613.67|2605.97|2610.07|2602.37|2613.73|2606.03|2609.92|2602.22|40
1645657940000|2022-02-23 23:12:20|2610.1|2602.4|2608.78|2601.08|2610.56|2602.86|2608.61|2600.91|39
1645657950000|2022-02-23 23:12:30|2608.83|2601.13|2604.79|2597.09|2609.94|2602.24|2604.29|2596.59|39
1645657960000|2022-02-23 23:12:40|2604.61|2596.91|2605.18|2597.48|2606.19|2598.49|2604.21|2596.51|36
1645657970000|2022-02-23 23:12:50|2605.22|2597.52|2603.72|2596.02|2605.23|2597.53|2603.55|2595.85|36
1645657980000|2022-02-23 23:13:00|2603.63|2595.93|2604.86|2597.16|2605.62|2597.92|2603.63|2595.93|38
1645657990000|2022-02-23 23:13:10|2604.78|2597.08|2602.91|2595.21|2604.78|2597.08|2601.68|2593.98|38
1645658000000|2022-02-23 23:13:20|2602.69|2594.99|2604.49|2596.79|2604.49|2596.79|2601.96|2594.26|36
1645658010000|2022-02-23 23:13:30|2604.63|2596.93|2603.29|2595.59|2604.79|2597.09|2602.72|2595.02|38
1645658020000|2022-02-23 23:13:40|2603.69|2595.99|2600.11|2592.41|2605.58|2597.88|2599.51|2591.81|39
1645658030000|2022-02-23 23:13:50|2600.12|2592.42|2598.18|2590.48|2600.73|2593.03|2598.18|2590.48|40
1645658040000|2022-02-23 23:14:00|2599.06|2591.36|2599.79|2592.09|2599.88|2592.18|2597.47|2589.77|38
1645658050000|2022-02-23 23:14:10|2600|2592.3|2594.29|2586.59|2600|2592.3|2594|2586.3|39
1645658060000|2022-02-23 23:14:20|2594.32|2586.62|2594.22|2586.52|2595.06|2587.36|2593.31|2585.61|39
1645658070000|2022-02-23 23:14:30|2594.23|2586.53|2590.37|2582.67|2594.23|2586.53|2590.37|2582.67|36
1645658080000|2022-02-23 23:14:40|2590.29|2582.59|2590.33|2582.63|2591.4|2583.7|2590.29|2582.59|37
1645658090000|2022-02-23 23:14:50|2590.2|2582.5|2589.3|2581.6|2590.41|2582.71|2589.03|2581.33|38
1645658100000|2022-02-23 23:15:00|2589.19|2581.49|2588.97|2581.27|2590.96|2583.26|2588.66|2580.96|39
1645658110000|2022-02-23 23:15:10|2588.99|2581.29|2589.33|2581.63|2589.59|2581.89|2587.95|2580.25|38
1645658120000|2022-02-23 23:15:20|2589.11|2581.41|2592.72|2585.02|2593.16|2585.46|2588.18|2580.48|39
1645658130000|2022-02-23 23:15:30|2592.73|2585.03|2592.56|2584.86|2593.14|2585.44|2592.32|2584.62|38
1645658140000|2022-02-23 23:15:40|2592.54|2584.84|2590.13|2582.43|2592.75|2585.05|2590.13|2582.43|38
1645658150000|2022-02-23 23:15:50|2590.12|2582.42|2590.26|2582.56|2591.09|2583.39|2589.9|2582.2|36
1645658160000|2022-02-23 23:16:00|2590.28|2582.58|2591.03|2583.33|2591.03|2583.33|2590.14|2582.44|39
1645658170000|2022-02-23 23:16:10|2591.02|2583.32|2588.15|2580.45|2591.1|2583.4|2588.05|2580.35|37
1645658180000|2022-02-23 23:16:20|2588|2580.3|2588.01|2580.31|2588.79|2581.09|2586.37|2578.67|39
1645658190000|2022-02-23 23:16:30|2587.9|2580.2|2590.07|2582.37|2591.59|2583.89|2587.85|2580.15|40
1645658200000|2022-02-23 23:16:40|2590.14|2582.44|2594.09|2586.39|2594.09|2586.39|2590.14|2582.44|39
1645658210000|2022-02-23 23:16:50|2594.12|2586.42|2594.87|2587.17|2595.07|2587.37|2594.12|2586.42|37
1645658220000|2022-02-23 23:17:00|2594.89|2587.19|2594.53|2586.83|2595.66|2587.96|2594.44|2586.74|37
1645658230000|2022-02-23 23:17:10|2594.32|2586.62|2594.02|2586.32|2594.32|2586.62|2592.12|2584.42|34
1645658240000|2022-02-23 23:17:20|2594.07|2586.37|2592.77|2585.07|2595.25|2587.55|2592.04|2584.34|38
1645658250000|2022-02-23 23:17:30|2592.45|2584.75|2590.67|2582.97|2592.45|2584.75|2590.55|2582.85|39
1645658260000|2022-02-23 23:17:40|2590.66|2582.96|2590.59|2582.89|2592.05|2584.35|2589.94|2582.24|36
1645658270000|2022-02-23 23:17:50|2590.51|2582.81|2587.68|2579.98|2590.51|2582.81|2587.49|2579.79|38
1645658280000|2022-02-23 23:18:00|2587.76|2580.06|2588.49|2580.79|2588.85|2581.15|2587.5|2579.8|39
1645658290000|2022-02-23 23:18:10|2588.51|2580.81|2587.27|2579.57|2589.3|2581.6|2587.27|2579.57|38
1645658300000|2022-02-23 23:18:20|2587.35|2579.65|2585.89|2578.19|2587.35|2579.65|2585.39|2577.69|37
1645658310000|2022-02-23 23:18:30|2585.65|2577.95|2586.05|2578.35|2586.74|2579.04|2584.18|2576.48|38
1645658320000|2022-02-23 23:18:40|2586.21|2578.51|2588.44|2580.74|2588.45|2580.75|2586.21|2578.51|40
1645658330000|2022-02-23 23:18:50|2588.46|2580.76|2587.67|2579.97|2588.99|2581.29|2587.51|2579.81|36
1645658340000|2022-02-23 23:19:00|2587.74|2580.04|2583.86|2576.16|2587.74|2580.04|2582.64|2574.94|39
1645658350000|2022-02-23 23:19:10|2583.88|2576.18|2587.34|2579.64|2587.68|2579.98|2583.88|2576.18|38
1645658360000|2022-02-23 23:19:20|2587.14|2579.44|2586.32|2578.62|2587.38|2579.68|2585.18|2577.48|37
1645658370000|2022-02-23 23:19:30|2586.28|2578.58|2585.47|2577.77|2587.05|2579.35|2585.01|2577.31|40
1645658380000|2022-02-23 23:19:40|2585.61|2577.91|2584.38|2576.68|2585.61|2577.91|2583.31|2575.61|40
1645658390000|2022-02-23 23:19:50|2584.36|2576.66|2585.72|2578.02|2585.81|2578.11|2584.36|2576.66|39
1645658400000|2022-02-23 23:20:00|2585.69|2577.99|2587.73|2580.03|2587.91|2580.21|2585.39|2577.69|40
1645658410000|2022-02-23 23:20:10|2587.9|2580.2|2589.4|2581.7|2589.4|2581.7|2587.28|2579.58|38
1645658420000|2022-02-23 23:20:20|2589.45|2581.75|2588.05|2580.35|2589.45|2581.75|2587.71|2580.01|39
1645658430000|2022-02-23 23:20:30|2588.02|2580.32|2589.18|2581.48|2589.18|2581.48|2588.01|2580.31|38
1645658440000|2022-02-23 23:20:40|2588.98|2581.28|2587.4|2579.7|2589.08|2581.38|2587.08|2579.38|38
1645658450000|2022-02-23 23:20:50|2587.29|2579.59|2585.29|2577.59|2587.32|2579.62|2584.24|2576.54|40
1645658460000|2022-02-23 23:21:00|2585.46|2577.76|2587.14|2579.44|2587.25|2579.55|2585.46|2577.76|36
1645658470000|2022-02-23 23:21:10|2587.2|2579.5|2587.52|2579.82|2588.84|2581.14|2586.02|2578.32|38
1645658480000|2022-02-23 23:21:20|2587.65|2579.95|2585.33|2577.63|2587.65|2579.95|2585.25|2577.55|39
1645658490000|2022-02-23 23:21:30|2585.28|2577.58|2584.62|2576.92|2585.76|2578.06|2584.41|2576.71|39
1645658500000|2022-02-23 23:21:40|2584.6|2576.9|2586.84|2579.14|2586.84|2579.14|2584.6|2576.9|40
1645658510000|2022-02-23 23:21:50|2587.09|2579.39|2589.15|2581.45|2589.15|2581.45|2587.09|2579.39|39
1645658520000|2022-02-23 23:22:00|2589.2|2581.5|2589.67|2581.97|2589.87|2582.17|2588.5|2580.8|37
1645658530000|2022-02-23 23:22:10|2589.71|2582.01|2592.08|2584.38|2592.17|2584.47|2589.58|2581.88|39
1645658540000|2022-02-23 23:22:20|2592|2584.3|2593.86|2586.16|2594.06|2586.36|2592|2584.3|36
1645658550000|2022-02-23 23:22:30|2593.93|2586.23|2589.98|2582.28|2594.66|2586.96|2589.98|2582.28|38
1645658560000|2022-02-23 23:22:40|2590.29|2582.59|2592.34|2584.64|2592.35|2584.65|2590.29|2582.59|38
1645658570000|2022-02-23 23:22:50|2592.33|2584.63|2592.71|2585.01|2592.71|2585.01|2591.73|2584.03|38
1645658580000|2022-02-23 23:23:00|2592.72|2585.02|2592.69|2584.99|2592.9|2585.2|2591.19|2583.49|35
1645658590000|2022-02-23 23:23:10|2592.76|2585.06|2596.4|2588.7|2597.95|2590.25|2592.76|2585.06|39
1645658600000|2022-02-23 23:23:20|2596.64|2588.94|2598.23|2590.53|2598.69|2590.99|2596.64|2588.94|37
1645658610000|2022-02-23 23:23:30|2598.29|2590.59|2599.58|2591.88|2600.54|2592.84|2598.26|2590.56|38
1645658620000|2022-02-23 23:23:40|2600.03|2592.33|2598.8|2591.1|2600.56|2592.86|2598.55|2590.85|39
1645658630000|2022-02-23 23:23:50|2599.23|2591.53|2597.86|2590.16|2599.3|2591.6|2597.8|2590.1|38
1645658640000|2022-02-23 23:24:00|2597.88|2590.18|2596.72|2589.02|2597.88|2590.18|2596.65|2588.95|37
1645658650000|2022-02-23 23:24:10|2596.79|2589.09|2600.22|2592.52|2600.52|2592.82|2596.15|2588.45|39
1645658660000|2022-02-23 23:24:20|2599.79|2592.09|2599.64|2591.94|2599.99|2592.29|2599.53|2591.83|37
1645658670000|2022-02-23 23:24:30|2599.69|2591.99|2597.95|2590.25|2599.7|2592|2597.67|2589.97|35
1645658680000|2022-02-23 23:24:40|2598.09|2590.39|2598.09|2590.39|2598.32|2590.62|2597.25|2589.55|37
1645658690000|2022-02-23 23:24:50|2598.11|2590.41|2597.52|2589.82|2598.11|2590.41|2597.22|2589.52|37
1645658700000|2022-02-23 23:25:00|2597.6|2589.9|2600.6|2592.9|2600.6|2592.9|2597.55|2589.85|36
1645658710000|2022-02-23 23:25:10|2600.59|2592.89|2599.84|2592.14|2601.01|2593.31|2599.84|2592.14|38
1645658720000|2022-02-23 23:25:20|2599.83|2592.13|2597.43|2589.73|2599.83|2592.13|2596.79|2589.09|37
1645658730000|2022-02-23 23:25:30|2597.42|2589.72|2597.34|2589.64|2597.71|2590.01|2597.07|2589.37|37
1645658740000|2022-02-23 23:25:40|2596.99|2589.29|2595.72|2588.02|2596.99|2589.29|2595.59|2587.89|32
1645658750000|2022-02-23 23:25:50|2595.71|2588.01|2594.84|2587.14|2596.06|2588.36|2594.66|2586.96|36
1645658760000|2022-02-23 23:26:00|2594.82|2587.12|2594.43|2586.73|2596.13|2588.43|2594.43|2586.73|39
1645658770000|2022-02-23 23:26:10|2594.21|2586.51|2595.14|2587.44|2595.14|2587.44|2593.33|2585.63|37
1645658780000|2022-02-23 23:26:20|2595.12|2587.42|2595.99|2588.29|2596.34|2588.64|2595.12|2587.42|33
1645658790000|2022-02-23 23:26:30|2596.43|2588.73|2596.1|2588.4|2596.7|2589|2595.98|2588.28|37
1645658800000|2022-02-23 23:26:40|2596.02|2588.32|2595.19|2587.49|2596.2|2588.5|2594.65|2586.95|38
1645658810000|2022-02-23 23:26:50|2595.21|2587.51|2595.61|2587.91|2595.93|2588.23|2595.21|2587.51|39
1645658820000|2022-02-23 23:27:00|2595.73|2588.03|2595.66|2587.96|2595.77|2588.07|2594.54|2586.84|36
1645658830000|2022-02-23 23:27:10|2595.76|2588.06|2599.89|2592.19|2599.89|2592.19|2595.76|2588.06|34
1645658840000|2022-02-23 23:27:20|2600.06|2592.36|2602.32|2594.62|2602.35|2594.65|2599.6|2591.9|37
1645658850000|2022-02-23 23:27:30|2602.36|2594.66|2601.13|2593.43|2602.46|2594.76|2601.13|2593.43|36
1645658860000|2022-02-23 23:27:40|2601.19|2593.49|2599.27|2591.57|2601.19|2593.49|2599.27|2591.57|38
1645658870000|2022-02-23 23:27:50|2599.39|2591.69|2599.2|2591.5|2600.02|2592.32|2599.13|2591.43|39
1645658880000|2022-02-23 23:28:00|2599.19|2591.49|2602.06|2594.36|2602.46|2594.76|2599.19|2591.49|38
1645658890000|2022-02-23 23:28:10|2602.05|2594.35|2600.33|2592.63|2602.22|2594.52|2600.06|2592.36|38
1645658900000|2022-02-23 23:28:20|2599.89|2592.19|2598.08|2590.38|2599.89|2592.19|2597.42|2589.72|39
1645658910000|2022-02-23 23:28:30|2597.98|2590.28|2598.87|2591.17|2598.9|2591.2|2597.87|2590.17|34
1645658920000|2022-02-23 23:28:40|2598.97|2591.27|2599.54|2591.84|2599.54|2591.84|2598.63|2590.93|33
1645658930000|2022-02-23 23:28:50|2599.57|2591.87|2599.55|2591.85|2600.3|2592.6|2599.27|2591.57|36
1645658940000|2022-02-23 23:29:00|2599.54|2591.84|2598.37|2590.67|2599.6|2591.9|2598.36|2590.66|35
1645658950000|2022-02-23 23:29:10|2598.36|2590.66|2598.14|2590.44|2598.51|2590.81|2598.14|2590.44|30
1645658960000|2022-02-23 23:29:20|2598.3|2590.6|2596.89|2589.19|2598.3|2590.6|2596.79|2589.09|37
1645658970000|2022-02-23 23:29:30|2596.82|2589.12|2597.4|2589.7|2597.78|2590.08|2596.3|2588.6|36
1645658980000|2022-02-23 23:29:40|2597.12|2589.42|2597.26|2589.56|2597.59|2589.89|2596.66|2588.96|33
1645658990000|2022-02-23 23:29:50|2597.16|2589.46|2595.84|2588.14|2597.16|2589.46|2595.47|2587.77|34
1645659000000|2022-02-23 23:30:00|2595.91|2588.21|2595.43|2587.73|2595.92|2588.22|2594.47|2586.77|37
1645659010000|2022-02-23 23:30:10|2596.05|2588.35|2597.02|2589.32|2597.38|2589.68|2595.98|2588.28|38
1645659020000|2022-02-23 23:30:20|2597|2589.3|2597.59|2589.89|2598.04|2590.34|2596.38|2588.68|35
1645659030000|2022-02-23 23:30:30|2597.67|2589.97|2598.85|2591.15|2598.9|2591.2|2597.66|2589.96|30
1645659040000|2022-02-23 23:30:40|2598.83|2591.13|2597.94|2590.24|2598.83|2591.13|2597.8|2590.1|31
1645659050000|2022-02-23 23:30:50|2597.97|2590.27|2595.99|2588.29|2597.97|2590.27|2595.88|2588.18|33
1645659060000|2022-02-23 23:31:00|2595.97|2588.27|2599.34|2591.64|2599.34|2591.64|2595.92|2588.22|36
1645659070000|2022-02-23 23:31:10|2599.38|2591.68|2601.14|2593.44|2601.14|2593.44|2599.19|2591.49|38
1645659080000|2022-02-23 23:31:20|2601.01|2593.31|2600.35|2592.65|2601.01|2593.31|2599.3|2591.6|35
1645659090000|2022-02-23 23:31:30|2600.34|2592.64|2600.51|2592.81|2600.54|2592.84|2600.04|2592.34|28
1645659100000|2022-02-23 23:31:40|2600.52|2592.82|2597.77|2590.07|2600.52|2592.82|2597.77|2590.07|36
1645659110000|2022-02-23 23:31:50|2597.53|2589.83|2597.07|2589.37|2597.63|2589.93|2596.29|2588.59|37
1645659120000|2022-02-23 23:32:00|2597.04|2589.34|2597.11|2589.41|2597.28|2589.58|2596.5|2588.8|35
1645659130000|2022-02-23 23:32:10|2597.46|2589.76|2596.77|2589.07|2598.04|2590.34|2596.66|2588.96|35
1645659140000|2022-02-23 23:32:20|2596.84|2589.14|2597.51|2589.81|2597.51|2589.81|2596|2588.3|37
1645659150000|2022-02-23 23:32:30|2597.54|2589.84|2596.67|2588.97|2597.78|2590.08|2596.67|2588.97|34
1645659160000|2022-02-23 23:32:40|2596.68|2588.98|2597.08|2589.38|2597.66|2589.96|2596.68|2588.98|36
1645659170000|2022-02-23 23:32:50|2597.07|2589.37|2596.02|2588.32|2597.26|2589.56|2596.02|2588.32|28
1645659180000|2022-02-23 23:33:00|2595.96|2588.26|2596.18|2588.48|2596.89|2589.19|2595.74|2588.04|34
1645659190000|2022-02-23 23:33:10|2596.16|2588.46|2592.22|2584.52|2596.16|2588.46|2592.22|2584.52|39
1645659200000|2022-02-23 23:33:20|2591.98|2584.28|2591.07|2583.37|2592.49|2584.79|2590.99|2583.29|38
1645659210000|2022-02-23 23:33:30|2591.04|2583.34|2590.55|2582.85|2591.04|2583.34|2589.37|2581.67|39
1645659220000|2022-02-23 23:33:40|2590.76|2583.06|2588.85|2581.15|2590.76|2583.06|2588.7|2581|34
1645659230000|2022-02-23 23:33:50|2589.17|2581.47|2589.31|2581.61|2589.72|2582.02|2589.06|2581.36|34
1645659240000|2022-02-23 23:34:00|2589.32|2581.62|2591.11|2583.41|2591.11|2583.41|2589.11|2581.41|38
1645659250000|2022-02-23 23:34:10|2591.06|2583.36|2591.22|2583.52|2591.68|2583.98|2590.9|2583.2|34
1645659260000|2022-02-23 23:34:20|2591.21|2583.51|2591.18|2583.48|2591.52|2583.82|2590.32|2582.62|29
1645659270000|2022-02-23 23:34:30|2591.15|2583.45|2591.08|2583.38|2591.97|2584.27|2590.97|2583.27|36
1645659280000|2022-02-23 23:34:40|2590.98|2583.28|2591.45|2583.75|2591.72|2584.02|2590.95|2583.25|33
1645659290000|2022-02-23 23:34:50|2591.41|2583.71|2592.43|2584.73|2592.47|2584.77|2591.4|2583.7|35
1645659300000|2022-02-23 23:35:00|2592.35|2584.65|2592.78|2585.08|2592.81|2585.11|2591.88|2584.18|26
1645659310000|2022-02-23 23:35:10|2592.75|2585.05|2591.51|2583.81|2592.82|2585.12|2591.51|2583.81|31
1645659320000|2022-02-23 23:35:20|2591.25|2583.55|2591.24|2583.54|2591.25|2583.55|2590.71|2583.01|29
1645659330000|2022-02-23 23:35:30|2591.21|2583.51|2592.42|2584.72|2592.54|2584.84|2590.69|2582.99|36
1645659340000|2022-02-23 23:35:40|2592.67|2584.97|2593.29|2585.59|2593.29|2585.59|2592.21|2584.51|34
1645659350000|2022-02-23 23:35:50|2593.27|2585.57|2595.25|2587.55|2595.7|2588|2592.87|2585.17|32
1645659360000|2022-02-23 23:36:00|2595.78|2588.08|2596.64|2588.94|2596.64|2588.94|2595.29|2587.59|39
1645659370000|2022-02-23 23:36:10|2596.65|2588.95|2596.05|2588.35|2596.8|2589.1|2595.85|2588.15|33
1645659380000|2022-02-23 23:36:20|2596.03|2588.33|2596|2588.3|2596.77|2589.07|2596|2588.3|34
1645659390000|2022-02-23 23:36:30|2595.79|2588.09|2596.28|2588.58|2596.28|2588.58|2595.45|2587.75|34
1645659400000|2022-02-23 23:36:40|2596.29|2588.59|2594.61|2586.91|2596.3|2588.6|2594.61|2586.91|30
1645659410000|2022-02-23 23:36:50|2594.83|2587.13|2596.31|2588.61|2596.37|2588.67|2594.83|2587.13|29
1645659420000|2022-02-23 23:37:00|2596.29|2588.59|2596.95|2589.25|2597.2|2589.5|2596.29|2588.59|20
1645659430000|2022-02-23 23:37:10|2596.96|2589.26|2597.36|2589.66|2597.36|2589.66|2596.89|2589.19|25
1645659440000|2022-02-23 23:37:20|2597.2|2589.5|2596.2|2588.5|2597.21|2589.51|2596.2|2588.5|29
1645659450000|2022-02-23 23:37:30|2596.16|2588.46|2595.63|2587.93|2596.16|2588.46|2595.04|2587.34|29
1645659460000|2022-02-23 23:37:40|2595.81|2588.11|2595.1|2587.4|2596.08|2588.38|2594.69|2586.99|36
1645659470000|2022-02-23 23:37:50|2595.05|2587.35|2595.42|2587.72|2595.42|2587.72|2594.84|2587.14|28
1645659480000|2022-02-23 23:38:00|2595.18|2587.48|2595.56|2587.86|2595.67|2587.97|2594.93|2587.23|35
1645659490000|2022-02-23 23:38:10|2595.91|2588.21|2595.9|2588.2|2596.05|2588.35|2595.51|2587.81|32
1645659500000|2022-02-23 23:38:20|2595.87|2588.17|2593.2|2585.5|2596.03|2588.33|2593.04|2585.34|37
1645659510000|2022-02-23 23:38:30|2593.16|2585.46|2593.4|2585.7|2594.05|2586.35|2592.86|2585.16|33
1645659520000|2022-02-23 23:38:40|2593.41|2585.71|2594.13|2586.43|2594.38|2586.68|2593.41|2585.71|34
1645659530000|2022-02-23 23:38:50|2594.95|2587.25|2596.17|2588.47|2596.17|2588.47|2594.87|2587.17|36
1645659540000|2022-02-23 23:39:00|2596.2|2588.5|2595.44|2587.74|2596.25|2588.55|2595.44|2587.74|31
1645659550000|2022-02-23 23:39:10|2595.4|2587.7|2593.9|2586.2|2595.93|2588.23|2593.9|2586.2|38
1645659560000|2022-02-23 23:39:20|2593.88|2586.18|2593.66|2585.96|2594.13|2586.43|2593.1|2585.4|35
1645659570000|2022-02-23 23:39:30|2593.55|2585.85|2591.92|2584.22|2593.77|2586.07|2591.92|2584.22|37
1645659580000|2022-02-23 23:39:40|2591.94|2584.24|2593.4|2585.7|2593.55|2585.85|2591.75|2584.05|38
1645659590000|2022-02-23 23:39:50|2593.37|2585.67|2594.9|2587.2|2594.96|2587.26|2593.13|2585.43|34
1645659600000|2022-02-23 23:40:00|2595.14|2587.44|2594.39|2586.69|2595.55|2587.85|2593.76|2586.06|37
1645659610000|2022-02-23 23:40:10|2594.37|2586.67|2596.37|2588.67|2596.6|2588.9|2593.8|2586.1|36
1645659620000|2022-02-23 23:40:20|2596.54|2588.84|2597.22|2589.52|2597.22|2589.52|2596.04|2588.34|32
1645659630000|2022-02-23 23:40:30|2597.26|2589.56|2598.48|2590.78|2598.5|2590.8|2597.08|2589.38|37
1645659640000|2022-02-23 23:40:40|2598.51|2590.81|2599.12|2591.42|2599.87|2592.17|2598.51|2590.81|39
1645659650000|2022-02-23 23:40:50|2599.16|2591.46|2599.63|2591.93|2600.49|2592.79|2599.04|2591.34|26
1645659660000|2022-02-23 23:41:00|2599.62|2591.92|2598.83|2591.13|2599.63|2591.93|2598.71|2591.01|35
1645659670000|2022-02-23 23:41:10|2598.81|2591.11|2598.25|2590.55|2599|2591.3|2598.22|2590.52|32
1645659680000|2022-02-23 23:41:20|2598.23|2590.53|2598.26|2590.56|2598.45|2590.75|2598.16|2590.46|31
1645659690000|2022-02-23 23:41:30|2598.25|2590.55|2600.29|2592.59|2601.32|2593.62|2598.1|2590.4|37
1645659700000|2022-02-23 23:41:40|2600.36|2592.66|2601.43|2593.73|2601.43|2593.73|2600.36|2592.66|31
1645659710000|2022-02-23 23:41:50|2601.44|2593.74|2600.45|2592.75|2601.44|2593.74|2600.45|2592.75|36
1645659720000|2022-02-23 23:42:00|2600.7|2593|2602.84|2595.14|2602.93|2595.23|2600.12|2592.42|35
1645659730000|2022-02-23 23:42:10|2603.06|2595.36|2602.68|2594.98|2603.49|2595.79|2602.06|2594.36|37
1645659740000|2022-02-23 23:42:20|2602.82|2595.12|2603.16|2595.46|2603.55|2595.85|2602.11|2594.41|39
1645659750000|2022-02-23 23:42:30|2602.86|2595.16|2603.17|2595.47|2603.17|2595.47|2602.71|2595.01|33
1645659760000|2022-02-23 23:42:40|2603.32|2595.62|2603.5|2595.8|2604.07|2596.37|2603.01|2595.31|35
1645659770000|2022-02-23 23:42:50|2603.31|2595.61|2605.05|2597.35|2605.12|2597.42|2603.31|2595.61|36
1645659780000|2022-02-23 23:43:00|2605.26|2597.56|2604.18|2596.48|2605.26|2597.56|2603.97|2596.27|34
1645659790000|2022-02-23 23:43:10|2604.01|2596.31|2604.32|2596.62|2604.38|2596.68|2603.52|2595.82|38
1645659800000|2022-02-23 23:43:20|2604.31|2596.61|2603.89|2596.19|2604.36|2596.66|2603.49|2595.79|35
1645659810000|2022-02-23 23:43:30|2603.94|2596.24|2604.5|2596.8|2604.83|2597.13|2603.8|2596.1|37
1645659820000|2022-02-23 23:43:40|2604.46|2596.76|2603.03|2595.33|2604.46|2596.76|2602.86|2595.16|34
1645659830000|2022-02-23 23:43:50|2602.99|2595.29|2603.67|2595.97|2603.82|2596.12|2602.99|2595.29|35
1645659840000|2022-02-23 23:44:00|2603.68|2595.98|2603.32|2595.62|2603.88|2596.18|2602.39|2594.69|35
1645659850000|2022-02-23 23:44:10|2603.5|2595.8|2602.27|2594.57|2603.56|2595.86|2602.08|2594.38|38
1645659860000|2022-02-23 23:44:20|2602.41|2594.71|2601.83|2594.13|2602.63|2594.93|2601.15|2593.45|31
1645659870000|2022-02-23 23:44:30|2601.54|2593.84|2601.37|2593.67|2601.84|2594.14|2601.24|2593.54|36
1645659880000|2022-02-23 23:44:40|2601.43|2593.73|2601.49|2593.79|2601.61|2593.91|2601.25|2593.55|33
1645659890000|2022-02-23 23:44:50|2601.5|2593.8|2602.64|2594.94|2602.64|2594.94|2601.15|2593.45|32
1645659900000|2022-02-23 23:45:00|2602.7|2595|2600.01|2592.31|2602.7|2595|2599.78|2592.08|37
1645659910000|2022-02-23 23:45:10|2600.07|2592.37|2598.54|2590.84|2600.82|2593.12|2598.37|2590.67|38
1645659920000|2022-02-23 23:45:20|2598.46|2590.76|2596.71|2589.01|2598.47|2590.77|2596.71|2589.01|39
1645659930000|2022-02-23 23:45:30|2596.67|2588.97|2598.08|2590.38|2598.08|2590.38|2596.56|2588.86|36
1645659940000|2022-02-23 23:45:40|2598.42|2590.72|2597.67|2589.97|2598.42|2590.72|2597.67|2589.97|32
1645659950000|2022-02-23 23:45:50|2597.89|2590.19|2595.44|2587.74|2597.89|2590.19|2595.26|2587.56|31
1645659960000|2022-02-23 23:46:00|2595.5|2587.8|2595.8|2588.1|2596.22|2588.52|2595.08|2587.38|33
1645659970000|2022-02-23 23:46:10|2595.68|2587.98|2596.48|2588.78|2596.94|2589.24|2595.59|2587.89|31
1645659980000|2022-02-23 23:46:20|2596.49|2588.79|2595.46|2587.76|2596.49|2588.79|2595.26|2587.56|29
1645659990000|2022-02-23 23:46:30|2595.47|2587.77|2595.87|2588.17|2596.01|2588.31|2595.17|2587.47|34
1645660000000|2022-02-23 23:46:40|2595.8|2588.1|2596.19|2588.49|2596.7|2589|2595.8|2588.1|34
1645660010000|2022-02-23 23:46:50|2596.2|2588.5|2597.33|2589.63|2597.33|2589.63|2595.99|2588.29|34
1645660020000|2022-02-23 23:47:00|2597.37|2589.67|2597.73|2590.03|2598.61|2590.91|2597|2589.3|28
1645660030000|2022-02-23 23:47:10|2597.56|2589.86|2597.01|2589.31|2598.32|2590.62|2597.01|2589.31|36
1645660040000|2022-02-23 23:47:20|2597.02|2589.32|2596.68|2588.98|2597.17|2589.47|2596.66|2588.96|32
1645660050000|2022-02-23 23:47:30|2596.69|2588.99|2599.62|2591.92|2599.8|2592.1|2596.67|2588.97|36
1645660060000|2022-02-23 23:47:40|2599.63|2591.93|2599.6|2591.9|2599.75|2592.05|2599.38|2591.68|31
1645660070000|2022-02-23 23:47:50|2599.81|2592.11|2599.88|2592.18|2599.88|2592.18|2599.08|2591.38|37
1645660080000|2022-02-23 23:48:00|2599.64|2591.94|2600.86|2593.16|2601.14|2593.44|2599.53|2591.83|34
1645660090000|2022-02-23 23:48:10|2600.98|2593.28|2600.62|2592.92|2600.98|2593.28|2599.75|2592.05|36
1645660100000|2022-02-23 23:48:20|2600.68|2592.98|2599.3|2591.6|2600.94|2593.24|2599.28|2591.58|33
1645660110000|2022-02-23 23:48:30|2599.31|2591.61|2599.02|2591.32|2599.31|2591.61|2598.66|2590.96|22
1645660120000|2022-02-23 23:48:40|2599.03|2591.33|2598.27|2590.57|2599.03|2591.33|2597.79|2590.09|36
1645660130000|2022-02-23 23:48:50|2598.34|2590.64|2598.54|2590.84|2598.58|2590.88|2597.88|2590.18|33
1645660140000|2022-02-23 23:49:00|2598.29|2590.59|2598.48|2590.78|2598.48|2590.78|2598.23|2590.53|22
1645660150000|2022-02-23 23:49:10|2598.38|2590.68|2598.31|2590.61|2598.61|2590.91|2597.99|2590.29|29
1645660160000|2022-02-23 23:49:20|2598.28|2590.58|2598.25|2590.55|2598.45|2590.75|2598.03|2590.33|31
1645660170000|2022-02-23 23:49:30|2598.24|2590.54|2596.31|2588.61|2598.24|2590.54|2596.04|2588.34|37
1645660180000|2022-02-23 23:49:40|2596.38|2588.68|2596.63|2588.93|2596.8|2589.1|2596.04|2588.34|33
1645660190000|2022-02-23 23:49:50|2596.61|2588.91|2597.44|2589.74|2597.55|2589.85|2596.29|2588.59|27
1645660200000|2022-02-23 23:50:00|2597.29|2589.59|2600.64|2592.94|2600.75|2593.05|2597.29|2589.59|39
1645660210000|2022-02-23 23:50:10|2600.53|2592.83|2600.8|2593.1|2600.89|2593.19|2600.3|2592.6|33
1645660220000|2022-02-23 23:50:20|2600.81|2593.11|2600.58|2592.88|2600.81|2593.11|2599.97|2592.27|31
1645660230000|2022-02-23 23:50:30|2600.53|2592.83|2599.71|2592.01|2600.64|2592.94|2599.65|2591.95|28
1645660240000|2022-02-23 23:50:40|2599.65|2591.95|2600.09|2592.39|2600.14|2592.44|2599.54|2591.84|31
1645660250000|2022-02-23 23:50:50|2600.12|2592.42|2600.24|2592.54|2600.57|2592.87|2600.12|2592.42|32
1645660260000|2022-02-23 23:51:00|2600.3|2592.6|2600.03|2592.33|2600.3|2592.6|2599.94|2592.24|37
1645660270000|2022-02-23 23:51:10|2599.92|2592.22|2601.54|2593.84|2602.18|2594.48|2599.92|2592.22|35
1645660280000|2022-02-23 23:51:20|2601.18|2593.48|2600.85|2593.15|2601.58|2593.88|2600.75|2593.05|31
1645660290000|2022-02-23 23:51:30|2600.96|2593.26|2598.64|2590.94|2601.69|2593.99|2598.63|2590.93|37
1645660300000|2022-02-23 23:51:40|2598.72|2591.02|2598.63|2590.93|2598.89|2591.19|2598.42|2590.72|36
1645660310000|2022-02-23 23:51:50|2598.59|2590.89|2598.6|2590.9|2598.81|2591.11|2598.46|2590.76|28
1645660320000|2022-02-23 23:52:00|2598.58|2590.88|2598.7|2591|2599.7|2592|2597.58|2589.88|29
1645660330000|2022-02-23 23:52:10|2598.72|2591.02|2598.08|2590.38|2598.72|2591.02|2597.91|2590.21|31
1645660340000|2022-02-23 23:52:20|2598.07|2590.37|2598.7|2591|2599.07|2591.37|2598.07|2590.37|34
1645660350000|2022-02-23 23:52:30|2598.78|2591.08|2598.36|2590.66|2598.78|2591.08|2598.28|2590.58|34
1645660360000|2022-02-23 23:52:40|2598.31|2590.61|2597.54|2589.84|2598.35|2590.65|2597.31|2589.61|37
1645660370000|2022-02-23 23:52:50|2597.37|2589.67|2597.18|2589.48|2597.82|2590.12|2597.04|2589.34|32
1645660380000|2022-02-23 23:53:00|2597.2|2589.5|2597.78|2590.08|2597.96|2590.26|2596.58|2588.88|31
1645660390000|2022-02-23 23:53:10|2597.77|2590.07|2597.65|2589.95|2597.84|2590.14|2597.37|2589.67|30
1645660400000|2022-02-23 23:53:20|2597.61|2589.91|2597.21|2589.51|2597.69|2589.99|2597.05|2589.35|28
1645660410000|2022-02-23 23:53:30|2597.1|2589.4|2597.16|2589.46|2597.33|2589.63|2596.84|2589.14|30
1645660420000|2022-02-23 23:53:40|2597.32|2589.62|2595.41|2587.71|2597.35|2589.65|2595.41|2587.71|33
1645660430000|2022-02-23 23:53:50|2595.55|2587.85|2594.96|2587.26|2595.65|2587.95|2594.96|2587.26|35
1645660440000|2022-02-23 23:54:00|2594.88|2587.18|2594.75|2587.05|2594.88|2587.18|2593.6|2585.9|34
1645660450000|2022-02-23 23:54:10|2594.69|2586.99|2594.86|2587.16|2595.25|2587.55|2594.12|2586.42|32
1645660460000|2022-02-23 23:54:20|2594.85|2587.15|2594.91|2587.21|2594.98|2587.28|2594.14|2586.44|37
1645660470000|2022-02-23 23:54:30|2594.92|2587.22|2594.37|2586.67|2595.3|2587.6|2594.37|2586.67|33
1645660480000|2022-02-23 23:54:40|2594.18|2586.48|2593.8|2586.1|2594.19|2586.49|2593.49|2585.79|33
1645660490000|2022-02-23 23:54:50|2593.72|2586.02|2593.51|2585.81|2593.72|2586.02|2593.37|2585.67|23
1645862400000|2022-02-26 08:00:00|2797.88|2790.18|2798.81|2791.11|2798.85|2791.15|2797.88|2790.18|32
1645862410000|2022-02-26 08:00:10|2798.83|2791.13|2797.1|2789.4|2798.87|2791.17|2797.1|2789.4|35
1645862420000|2022-02-26 08:00:20|2797.32|2789.62|2796.86|2789.16|2797.54|2789.84|2796.76|2789.06|37
1645862430000|2022-02-26 08:00:30|2796.73|2789.03|2796.28|2788.58|2796.8|2789.1|2796.11|2788.41|36
1645862440000|2022-02-26 08:00:40|2796.26|2788.56|2794.82|2787.12|2796.33|2788.63|2794.82|2787.12|29
1645862450000|2022-02-26 08:00:50|2794.8|2787.1|2795.37|2787.67|2795.57|2787.87|2794.18|2786.48|31
1645862460000|2022-02-26 08:01:00|2795.39|2787.69|2794.93|2787.23|2795.41|2787.71|2794.79|2787.09|28
1645862470000|2022-02-26 08:01:10|2794.87|2787.17|2795.79|2788.09|2795.89|2788.19|2794.48|2786.78|30
1645862480000|2022-02-26 08:01:20|2795.8|2788.1|2796.72|2789.02|2796.77|2789.07|2795.75|2788.05|30
1645862490000|2022-02-26 08:01:30|2796.71|2789.01|2796.82|2789.12|2796.82|2789.12|2796.54|2788.84|29
1645862500000|2022-02-26 08:01:40|2796.81|2789.11|2796.87|2789.17|2796.88|2789.18|2796.8|2789.1|23
1645862510000|2022-02-26 08:01:50|2796.88|2789.18|2796.64|2788.94|2796.92|2789.22|2796.47|2788.77|29
1645862520000|2022-02-26 08:02:00|2796.59|2788.89|2793.98|2786.28|2796.65|2788.95|2793.74|2786.04|30
1645862530000|2022-02-26 08:02:10|2793.96|2786.26|2794.37|2786.67|2794.37|2786.67|2793.7|2786|36
1645862540000|2022-02-26 08:02:20|2794.42|2786.72|2793.55|2785.85|2794.84|2787.14|2793.44|2785.74|37
1645862550000|2022-02-26 08:02:30|2793.57|2785.87|2793.06|2785.36|2793.57|2785.87|2793.06|2785.36|32
1645862560000|2022-02-26 08:02:40|2793.05|2785.35|2793.85|2786.15|2793.85|2786.15|2792.92|2785.22|33
1645862570000|2022-02-26 08:02:50|2793.84|2786.14|2793.04|2785.34|2794.02|2786.32|2793.04|2785.34|29
1645862580000|2022-02-26 08:03:00|2793.05|2785.35|2792.59|2784.89|2793.13|2785.43|2792.01|2784.31|28
1645862590000|2022-02-26 08:03:10|2792.6|2784.9|2793.51|2785.81|2793.51|2785.81|2792.53|2784.83|35
1645862600000|2022-02-26 08:03:20|2793.56|2785.86|2795.22|2787.52|2795.22|2787.52|2793.56|2785.86|27
1645862610000|2022-02-26 08:03:30|2795.24|2787.54|2794.51|2786.81|2795.24|2787.54|2793.94|2786.24|36
1645862620000|2022-02-26 08:03:40|2794.47|2786.77|2794.62|2786.92|2794.63|2786.93|2794.46|2786.76|24
1645862630000|2022-02-26 08:03:50|2794.63|2786.93|2794.29|2786.59|2794.63|2786.93|2794.27|2786.57|23
1645862640000|2022-02-26 08:04:00|2794.26|2786.56|2794|2786.3|2794.48|2786.78|2794|2786.3|28
1645862650000|2022-02-26 08:04:10|2794.11|2786.41|2794.31|2786.61|2794.39|2786.69|2794.11|2786.41|33
1645862660000|2022-02-26 08:04:20|2794.3|2786.6|2793.98|2786.28|2794.37|2786.67|2793.98|2786.28|15
1645862670000|2022-02-26 08:04:30|2794.14|2786.44|2794.06|2786.36|2794.15|2786.45|2793.94|2786.24|20
1645862680000|2022-02-26 08:04:40|2794.05|2786.35|2793.15|2785.45|2794.06|2786.36|2792.78|2785.08|34
1645862690000|2022-02-26 08:04:50|2793.17|2785.47|2792.65|2784.95|2793.2|2785.5|2792.63|2784.93|29
1645862700000|2022-02-26 08:05:00|2792.63|2784.93|2792.17|2784.47|2792.63|2784.93|2791.18|2783.48|32
1645862710000|2022-02-26 08:05:10|2792.2|2784.5|2792.1|2784.4|2792.21|2784.51|2792.09|2784.39|27
1645862720000|2022-02-26 08:05:20|2792.13|2784.43|2791.31|2783.61|2792.2|2784.5|2791.31|2783.61|24
1645862730000|2022-02-26 08:05:30|2791.16|2783.46|2790.41|2782.71|2791.16|2783.46|2790.41|2782.71|30
1645862740000|2022-02-26 08:05:40|2790.37|2782.67|2791.16|2783.46|2791.16|2783.46|2790.37|2782.67|33
1645862750000|2022-02-26 08:05:50|2791.18|2783.48|2792.22|2784.52|2792.22|2784.52|2791.18|2783.48|37
1645862760000|2022-02-26 08:06:00|2792.15|2784.45|2792.37|2784.67|2792.43|2784.73|2792.14|2784.44|31
1645862770000|2022-02-26 08:06:10|2792.36|2784.66|2792.3|2784.6|2792.58|2784.88|2792.14|2784.44|26
1645862780000|2022-02-26 08:06:20|2792.25|2784.55|2792.26|2784.56|2792.33|2784.63|2792.13|2784.43|30
1645862790000|2022-02-26 08:06:30|2792.38|2784.68|2792.08|2784.38|2792.39|2784.69|2791.98|2784.28|21
1645862800000|2022-02-26 08:06:40|2792.1|2784.4|2793.47|2785.77|2793.55|2785.85|2792.1|2784.4|30
1645862810000|2022-02-26 08:06:50|2793.46|2785.76|2792.82|2785.12|2793.46|2785.76|2792.82|2785.12|30
1645862820000|2022-02-26 08:07:00|2792.81|2785.11|2792.79|2785.09|2792.81|2785.11|2792.79|2785.09|5
1645862830000|2022-02-26 08:07:10|2792.88|2785.18|2793.47|2785.77|2793.49|2785.79|2792.8|2785.1|26
1645862840000|2022-02-26 08:07:20|2793.53|2785.83|2792.89|2785.19|2793.53|2785.83|2792.74|2785.04|26
1645862850000|2022-02-26 08:07:30|2792.91|2785.21|2792.79|2785.09|2792.93|2785.23|2792.78|2785.08|9
1645862860000|2022-02-26 08:07:40|2792.83|2785.13|2792.7|2785|2792.85|2785.15|2792.7|2785|10
1645862870000|2022-02-26 08:07:50|2792.69|2784.99|2792.75|2785.05|2792.81|2785.11|2792.69|2784.99|13
1645862880000|2022-02-26 08:08:00|2792.76|2785.06|2793.68|2785.98|2793.85|2786.15|2792.76|2785.06|20
1645862890000|2022-02-26 08:08:10|2793.74|2786.04|2793.55|2785.85|2794.01|2786.31|2793.53|2785.83|19
1645862900000|2022-02-26 08:08:20|2793.56|2785.86|2793.66|2785.96|2793.74|2786.04|2793.54|2785.84|32
1645862910000|2022-02-26 08:08:30|2793.65|2785.95|2793.48|2785.78|2793.65|2785.95|2793.45|2785.75|25
1645862920000|2022-02-26 08:08:40|2793.54|2785.84|2793.37|2785.67|2793.9|2786.2|2793.33|2785.63|32
1645862930000|2022-02-26 08:08:50|2793.33|2785.63|2793.34|2785.64|2793.43|2785.73|2793.32|2785.62|27
1645862940000|2022-02-26 08:09:00|2793.32|2785.62|2793.42|2785.72|2793.43|2785.73|2793.32|2785.62|11
1645862950000|2022-02-26 08:09:10|2793.36|2785.66|2794.83|2787.13|2794.85|2787.15|2793.36|2785.66|34
1645862960000|2022-02-26 08:09:20|2794.69|2786.99|2794.76|2787.06|2794.77|2787.07|2794.53|2786.83|23
1645862970000|2022-02-26 08:09:30|2794.81|2787.11|2794.95|2787.25|2795.17|2787.47|2794.81|2787.11|33
1645862980000|2022-02-26 08:09:40|2794.99|2787.29|2795.56|2787.86|2795.57|2787.87|2794.98|2787.28|22
1645862990000|2022-02-26 08:09:50|2795.59|2787.89|2795.25|2787.55|2795.59|2787.89|2795.21|2787.51|27
1645863000000|2022-02-26 08:10:00|2795.28|2787.58|2794.84|2787.14|2795.28|2787.58|2794.79|2787.09|23
1645863010000|2022-02-26 08:10:10|2794.85|2787.15|2793.42|2785.72|2794.93|2787.23|2793.12|2785.42|28
1645863020000|2022-02-26 08:10:20|2793.57|2785.87|2793.42|2785.72|2793.72|2786.02|2793.42|2785.72|30
1645863030000|2022-02-26 08:10:30|2793.4|2785.7|2792.88|2785.18|2793.41|2785.71|2792.86|2785.16|23
1645863040000|2022-02-26 08:10:40|2792.91|2785.21|2792.25|2784.55|2793.18|2785.48|2792.25|2784.55|28
1645863050000|2022-02-26 08:10:50|2792.31|2784.61|2792.74|2785.04|2792.74|2785.04|2792.31|2784.61|26
1645863060000|2022-02-26 08:11:00|2792.73|2785.03|2791.02|2783.32|2792.73|2785.03|2790.94|2783.24|35
1645863070000|2022-02-26 08:11:10|2791.07|2783.37|2791.41|2783.71|2791.44|2783.74|2790.86|2783.16|32
1645863080000|2022-02-26 08:11:20|2791.4|2783.7|2791.45|2783.75|2791.51|2783.81|2791.35|2783.65|27
1645863090000|2022-02-26 08:11:30|2791.43|2783.73|2791.25|2783.55|2791.43|2783.73|2791.19|2783.49|24
1645863100000|2022-02-26 08:11:40|2791.26|2783.56|2792.23|2784.53|2792.35|2784.65|2791.24|2783.54|38
1645863110000|2022-02-26 08:11:50|2792.24|2784.54|2791.91|2784.21|2792.24|2784.54|2791.63|2783.93|25
1645863120000|2022-02-26 08:12:00|2791.92|2784.22|2791.69|2783.99|2791.92|2784.22|2791.63|2783.93|20
1645863130000|2022-02-26 08:12:10|2791.68|2783.98|2791.76|2784.06|2791.85|2784.15|2791.68|2783.98|16
1645863140000|2022-02-26 08:12:20|2791.75|2784.05|2791.83|2784.13|2791.85|2784.15|2791.69|2783.99|25
1645863150000|2022-02-26 08:12:30|2791.85|2784.15|2792.44|2784.74|2792.44|2784.74|2791.85|2784.15|20
1645863160000|2022-02-26 08:12:40|2792.64|2784.94|2793.13|2785.43|2793.22|2785.52|2792.44|2784.74|32
1645863170000|2022-02-26 08:12:50|2793.07|2785.37|2792.44|2784.74|2793.12|2785.42|2792.35|2784.65|28
1645863180000|2022-02-26 08:13:00|2792.45|2784.75|2792.38|2784.68|2792.86|2785.16|2792.38|2784.68|30
1645863190000|2022-02-26 08:13:10|2792.31|2784.61|2794.03|2786.33|2794.03|2786.33|2792.18|2784.48|26
1645863200000|2022-02-26 08:13:20|2793.93|2786.23|2794.06|2786.36|2794.2|2786.5|2793.66|2785.96|31
1645863210000|2022-02-26 08:13:30|2794.05|2786.35|2794.11|2786.41|2794.21|2786.51|2794.04|2786.34|22
1645863220000|2022-02-26 08:13:40|2794.1|2786.4|2794.07|2786.37|2794.26|2786.56|2793.9|2786.2|23
1645863230000|2022-02-26 08:13:50|2794.01|2786.31|2799.25|2791.55|2799.69|2791.99|2794|2786.3|40
1645863240000|2022-02-26 08:14:00|2799.04|2791.34|2797.36|2789.66|2799.04|2791.34|2797.11|2789.41|35
1645863250000|2022-02-26 08:14:10|2797.43|2789.73|2797.79|2790.09|2798.13|2790.43|2797.38|2789.68|34
1645863260000|2022-02-26 08:14:20|2797.82|2790.12|2797.51|2789.81|2798.08|2790.38|2797.27|2789.57|35
1645863270000|2022-02-26 08:14:30|2797.5|2789.8|2797.59|2789.89|2797.66|2789.96|2797.37|2789.67|34
1645863280000|2022-02-26 08:14:40|2797.49|2789.79|2797.95|2790.25|2798.03|2790.33|2797.36|2789.66|36
1645863290000|2022-02-26 08:14:50|2798.34|2790.64|2798.78|2791.08|2798.78|2791.08|2798.34|2790.64|34
1645863300000|2022-02-26 08:15:00|2798.76|2791.06|2798.49|2790.79|2798.76|2791.06|2797.45|2789.75|32
1645863310000|2022-02-26 08:15:10|2798.48|2790.78|2798.8|2791.1|2798.96|2791.26|2798.47|2790.77|34
1645863320000|2022-02-26 08:15:20|2798.79|2791.09|2798.28|2790.58|2798.88|2791.18|2798.28|2790.58|23
1645863330000|2022-02-26 08:15:30|2798.24|2790.54|2798.45|2790.75|2798.45|2790.75|2798.24|2790.54|32
1645863340000|2022-02-26 08:15:40|2798.57|2790.87|2800.03|2792.33|2800.11|2792.41|2798.57|2790.87|34
1645863350000|2022-02-26 08:15:50|2800|2792.3|2800.72|2793.02|2801.02|2793.32|2799.96|2792.26|37
1645863360000|2022-02-26 08:16:00|2800.67|2792.97|2800.31|2792.61|2800.75|2793.05|2799.95|2792.25|33
1645863370000|2022-02-26 08:16:10|2800.29|2792.59|2800.48|2792.78|2800.63|2792.93|2800.24|2792.54|35
1645863380000|2022-02-26 08:16:20|2800.47|2792.77|2800.45|2792.75|2800.47|2792.77|2800.27|2792.57|27
1645863390000|2022-02-26 08:16:30|2800.47|2792.77|2799.57|2791.87|2800.68|2792.98|2799.33|2791.63|32
1645863400000|2022-02-26 08:16:40|2799.52|2791.82|2798.93|2791.23|2799.68|2791.98|2798.75|2791.05|30
1645863410000|2022-02-26 08:16:50|2798.83|2791.13|2798.54|2790.84|2798.94|2791.24|2798.5|2790.8|23
1645863420000|2022-02-26 08:17:00|2798.53|2790.83|2798.98|2791.28|2800.11|2792.41|2798.51|2790.81|36
1645863430000|2022-02-26 08:17:10|2798.95|2791.25|2797.2|2789.5|2798.95|2791.25|2796.8|2789.1|31
1645863440000|2022-02-26 08:17:20|2797.19|2789.49|2797.83|2790.13|2797.86|2790.16|2797.03|2789.33|34
1645863450000|2022-02-26 08:17:30|2797.67|2789.97|2795.95|2788.25|2797.68|2789.98|2795.95|2788.25|29
1645863460000|2022-02-26 08:17:40|2795.85|2788.15|2796.19|2788.49|2796.2|2788.5|2795.73|2788.03|32
1645863470000|2022-02-26 08:17:50|2796.3|2788.6|2797.1|2789.4|2797.22|2789.52|2796.3|2788.6|28
1645863480000|2022-02-26 08:18:00|2797.27|2789.57|2797.21|2789.51|2797.3|2789.6|2797.13|2789.43|21
1645863490000|2022-02-26 08:18:10|2797.22|2789.52|2797.56|2789.86|2797.57|2789.87|2797.22|2789.52|29
1645863500000|2022-02-26 08:18:20|2797.55|2789.85|2796.38|2788.68|2797.57|2789.87|2796.38|2788.68|29
1645863510000|2022-02-26 08:18:30|2796.3|2788.6|2796.17|2788.47|2796.72|2789.02|2796.05|2788.35|35
1645863520000|2022-02-26 08:18:40|2796.31|2788.61|2796.56|2788.86|2796.59|2788.89|2796.21|2788.51|29
1645863530000|2022-02-26 08:18:50|2796.57|2788.87|2796.9|2789.2|2796.92|2789.22|2796.57|2788.87|21
1645863540000|2022-02-26 08:19:00|2796.87|2789.17|2797.15|2789.45|2797.38|2789.68|2796.87|2789.17|24
1645863550000|2022-02-26 08:19:10|2797.21|2789.51|2797.63|2789.93|2797.7|2790|2797.21|2789.51|24
1645863560000|2022-02-26 08:19:20|2797.62|2789.92|2797.68|2789.98|2797.7|2790|2797.59|2789.89|24
1645863570000|2022-02-26 08:19:30|2797.81|2790.11|2799.4|2791.7|2800.09|2792.39|2797.65|2789.95|32
1645863580000|2022-02-26 08:19:40|2799.34|2791.64|2800.06|2792.36|2800.07|2792.37|2798.63|2790.93|33
1645863590000|2022-02-26 08:19:50|2800.05|2792.35|2800.57|2792.87|2801.25|2793.55|2800.04|2792.34|35
1645863600000|2022-02-26 08:20:00|2800.63|2792.93|2802.24|2794.54|2802.24|2794.54|2800.57|2792.87|38
1645863610000|2022-02-26 08:20:10|2802.19|2794.49|2812.2|2804.5|2815.98|2808.28|2802.17|2794.47|39
1645863620000|2022-02-26 08:20:20|2812.36|2804.66|2809.76|2802.06|2812.51|2804.81|2809.76|2802.06|39
1645863630000|2022-02-26 08:20:30|2809.84|2802.14|2808.44|2800.74|2810.03|2802.33|2808.28|2800.58|39
1645863640000|2022-02-26 08:20:40|2808.42|2800.72|2808.15|2800.45|2808.52|2800.82|2807.24|2799.54|38
1645863650000|2022-02-26 08:20:50|2808.12|2800.42|2810.74|2803.04|2810.74|2803.04|2808.12|2800.42|36
1645863660000|2022-02-26 08:21:00|2810.61|2802.91|2813.56|2805.86|2814.46|2806.76|2810.24|2802.54|38
1645863670000|2022-02-26 08:21:10|2813.44|2805.74|2820.92|2813.22|2820.92|2813.22|2812.73|2805.03|39
1645863680000|2022-02-26 08:21:20|2820.75|2813.05|2818.4|2810.7|2820.75|2813.05|2817.88|2810.18|39
1645863690000|2022-02-26 08:21:30|2818.64|2810.94|2815.76|2808.06|2818.78|2811.08|2815.76|2808.06|39
1645863700000|2022-02-26 08:21:40|2815.74|2808.04|2815.6|2807.9|2816.91|2809.21|2814.96|2807.26|40
1645863710000|2022-02-26 08:21:50|2815.61|2807.91|2813.62|2805.92|2815.63|2807.93|2813.41|2805.71|37
1645863720000|2022-02-26 08:22:00|2813.66|2805.96|2812.7|2805|2814.01|2806.31|2812.1|2804.4|38
1645863730000|2022-02-26 08:22:10|2812.6|2804.9|2814.36|2806.66|2814.36|2806.66|2812.6|2804.9|32
1645863740000|2022-02-26 08:22:20|2814.35|2806.65|2813.71|2806.01|2815.19|2807.49|2813.69|2805.99|40
1645863750000|2022-02-26 08:22:30|2813.65|2805.95|2812.1|2804.4|2813.65|2805.95|2811.8|2804.1|38
1645863760000|2022-02-26 08:22:40|2811.96|2804.26|2809.24|2801.54|2811.96|2804.26|2809.24|2801.54|38
1645863770000|2022-02-26 08:22:50|2809.16|2801.46|2806.54|2798.84|2809.35|2801.65|2806.24|2798.54|37
1645863780000|2022-02-26 08:23:00|2806.52|2798.82|2806.14|2798.44|2806.52|2798.82|2804.66|2796.96|37
1645863790000|2022-02-26 08:23:10|2806.17|2798.47|2807.04|2799.34|2807.04|2799.34|2805.92|2798.22|37
1645863800000|2022-02-26 08:23:20|2807.12|2799.42|2810.13|2802.43|2810.13|2802.43|2807.06|2799.36|39
1645863810000|2022-02-26 08:23:30|2810.1|2802.4|2809.97|2802.27|2810.99|2803.29|2809.36|2801.66|33
1645863820000|2022-02-26 08:23:40|2810.01|2802.31|2810.42|2802.72|2811.42|2803.72|2809.83|2802.13|33
1645863830000|2022-02-26 08:23:50|2810.36|2802.66|2808.37|2800.67|2810.48|2802.78|2808.37|2800.67|36
1645863840000|2022-02-26 08:24:00|2808.36|2800.66|2808.77|2801.07|2808.77|2801.07|2807.63|2799.93|37
1645863850000|2022-02-26 08:24:10|2808.74|2801.04|2809.32|2801.62|2809.48|2801.78|2808.37|2800.67|34
1645863860000|2022-02-26 08:24:20|2809.28|2801.58|2808.53|2800.83|2809.28|2801.58|2808.33|2800.63|33
1645863870000|2022-02-26 08:24:30|2808.52|2800.82|2805.64|2797.94|2808.52|2800.82|2805.64|2797.94|36
1645863880000|2022-02-26 08:24:40|2805.63|2797.93|2805.81|2798.11|2806.4|2798.7|2804.94|2797.24|38
1645863890000|2022-02-26 08:24:50|2805.85|2798.15|2804.94|2797.24|2805.86|2798.16|2804.94|2797.24|30
1645863900000|2022-02-26 08:25:00|2804.87|2797.17|2804.36|2796.66|2804.87|2797.17|2804.25|2796.55|36
1645863910000|2022-02-26 08:25:10|2804.5|2796.8|2804.88|2797.18|2805.41|2797.71|2804.42|2796.72|32
1645863920000|2022-02-26 08:25:20|2804.63|2796.93|2803.64|2795.94|2804.82|2797.12|2803.58|2795.88|33
1645863930000|2022-02-26 08:25:30|2803.65|2795.95|2804.64|2796.94|2804.64|2796.94|2803.65|2795.95|35
1645863940000|2022-02-26 08:25:40|2804.47|2796.77|2804.41|2796.71|2804.5|2796.8|2804.3|2796.6|30
1645863950000|2022-02-26 08:25:50|2804.45|2796.75|2804.36|2796.66|2804.7|2797|2804.35|2796.65|22
1645863960000|2022-02-26 08:26:00|2804.39|2796.69|2801.19|2793.49|2804.39|2796.69|2800.71|2793.01|38
1645863970000|2022-02-26 08:26:10|2801.2|2793.5|2800.7|2793|2801.24|2793.54|2800.44|2792.74|27
1645863980000|2022-02-26 08:26:20|2800.75|2793.05|2799.89|2792.19|2800.75|2793.05|2799.89|2792.19|24
1645863990000|2022-02-26 08:26:30|2799.93|2792.23|2800.37|2792.67|2800.63|2792.93|2799.85|2792.15|31
1645864000000|2022-02-26 08:26:40|2800.35|2792.65|2801.24|2793.54|2801.24|2793.54|2800.35|2792.65|23
1645864010000|2022-02-26 08:26:50|2801.54|2793.84|2802.79|2795.09|2802.79|2795.09|2801.47|2793.77|31
1645864020000|2022-02-26 08:27:00|2802.92|2795.22|2800.95|2793.25|2802.92|2795.22|2800.94|2793.24|33
1645864030000|2022-02-26 08:27:10|2801.01|2793.31|2800.66|2792.96|2801.05|2793.35|2800.66|2792.96|34
1645864040000|2022-02-26 08:27:20|2800.74|2793.04|2800.9|2793.2|2800.9|2793.2|2800.24|2792.54|32
1645864050000|2022-02-26 08:27:30|2800.75|2793.05|2801.79|2794.09|2801.81|2794.11|2800.66|2792.96|29
1645864060000|2022-02-26 08:27:40|2801.72|2794.02|2802.04|2794.34|2802.12|2794.42|2801.6|2793.9|26
1645864070000|2022-02-26 08:27:50|2801.96|2794.26|2802.13|2794.43|2802.13|2794.43|2801.91|2794.21|28
1645864080000|2022-02-26 08:28:00|2802.14|2794.44|2801.95|2794.25|2803.12|2795.42|2801.95|2794.25|34
1645864090000|2022-02-26 08:28:10|2801.93|2794.23|2802.4|2794.7|2802.4|2794.7|2801.85|2794.15|35
1645864100000|2022-02-26 08:28:20|2802.18|2794.48|2804.05|2796.35|2804.11|2796.41|2802.18|2794.48|35
1645864110000|2022-02-26 08:28:30|2804.08|2796.38|2804.84|2797.14|2805.11|2797.41|2804.02|2796.32|30
1645864120000|2022-02-26 08:28:40|2804.82|2797.12|2805.18|2797.48|2805.18|2797.48|2804.79|2797.09|31
1645864130000|2022-02-26 08:28:50|2805.17|2797.47|2804.55|2796.85|2805.86|2798.16|2804.46|2796.76|35
1645864140000|2022-02-26 08:29:00|2804.58|2796.88|2806.01|2798.31|2806.03|2798.33|2804.56|2796.86|35
1645864150000|2022-02-26 08:29:10|2806.02|2798.32|2804.1|2796.4|2806.17|2798.47|2803.6|2795.9|37
1645864160000|2022-02-26 08:29:20|2803.91|2796.21|2803.38|2795.68|2804.05|2796.35|2803.34|2795.64|31
1645864170000|2022-02-26 08:29:30|2803.32|2795.62|2803.65|2795.95|2804.3|2796.6|2803.28|2795.58|37
1645864180000|2022-02-26 08:29:40|2803.64|2795.94|2803.49|2795.79|2803.64|2795.94|2803.4|2795.7|28
1645864190000|2022-02-26 08:29:50|2803.48|2795.78|2803.4|2795.7|2803.75|2796.05|2803.4|2795.7|28
1645864200000|2022-02-26 08:30:00|2803.3|2795.6|2804.5|2796.8|2804.51|2796.81|2803.28|2795.58|35
1645864210000|2022-02-26 08:30:10|2804.55|2796.85|2802.64|2794.94|2804.58|2796.88|2802.51|2794.81|33
1645864220000|2022-02-26 08:30:20|2802.62|2794.92|2801.05|2793.35|2802.62|2794.92|2801.05|2793.35|34
1645864230000|2022-02-26 08:30:30|2800.91|2793.21|2800.91|2793.21|2800.96|2793.26|2800.27|2792.57|32
1645864240000|2022-02-26 08:30:40|2800.89|2793.19|2800.56|2792.86|2800.92|2793.22|2800.08|2792.38|36
1645864250000|2022-02-26 08:30:50|2800.57|2792.87|2801.16|2793.46|2801.52|2793.82|2800.57|2792.87|29
1645864260000|2022-02-26 08:31:00|2801.2|2793.5|2800.68|2792.98|2801.22|2793.52|2800.67|2792.97|26
1645864270000|2022-02-26 08:31:10|2800.63|2792.93|2799.27|2791.57|2800.63|2792.93|2799.27|2791.57|34
1645864280000|2022-02-26 08:31:20|2799.26|2791.56|2799.28|2791.58|2799.52|2791.82|2799.2|2791.5|29
1645864290000|2022-02-26 08:31:30|2799.17|2791.47|2800.66|2792.96|2800.66|2792.96|2799.17|2791.47|25
1645864300000|2022-02-26 08:31:40|2800.71|2793.01|2801.65|2793.95|2801.65|2793.95|2800.7|2793|32
1645864310000|2022-02-26 08:31:50|2801.98|2794.28|2803.02|2795.32|2803.02|2795.32|2801.71|2794.01|36
1645864320000|2022-02-26 08:32:00|2803.1|2795.4|2802.28|2794.58|2803.1|2795.4|2801.92|2794.22|34
1645864330000|2022-02-26 08:32:10|2802.33|2794.63|2802.98|2795.28|2803.76|2796.06|2802.33|2794.63|35
1645864340000|2022-02-26 08:32:20|2802.97|2795.27|2802.07|2794.37|2802.98|2795.28|2802.01|2794.31|32
1645864350000|2022-02-26 08:32:30|2802.09|2794.39|2802.39|2794.69|2802.67|2794.97|2801.97|2794.27|35
1645864360000|2022-02-26 08:32:40|2802.4|2794.7|2803.3|2795.6|2803.34|2795.64|2802.4|2794.7|34
1645864370000|2022-02-26 08:32:50|2803.24|2795.54|2802.92|2795.22|2803.24|2795.54|2802.79|2795.09|24
1645864380000|2022-02-26 08:33:00|2802.93|2795.23|2801.96|2794.26|2803.15|2795.45|2801.92|2794.22|34
1645864390000|2022-02-26 08:33:10|2801.91|2794.21|2802.94|2795.24|2802.98|2795.28|2801.28|2793.58|35
1645864400000|2022-02-26 08:33:20|2802.93|2795.23|2802.93|2795.23|2802.97|2795.27|2802.82|2795.12|32
1645864410000|2022-02-26 08:33:30|2802.95|2795.25|2802.78|2795.08|2802.95|2795.25|2802.76|2795.06|18
1645864420000|2022-02-26 08:33:40|2802.8|2795.1|2802|2794.3|2802.87|2795.17|2801.98|2794.28|31
1645864430000|2022-02-26 08:33:50|2801.94|2794.24|2801.47|2793.77|2801.94|2794.24|2801.45|2793.75|27
1645864440000|2022-02-26 08:34:00|2801.57|2793.87|2802.17|2794.47|2802.17|2794.47|2801.43|2793.73|24
1645864450000|2022-02-26 08:34:10|2802.51|2794.81|2802.87|2795.17|2803.1|2795.4|2802.51|2794.81|35
1645864460000|2022-02-26 08:34:20|2802.86|2795.16|2801.09|2793.39|2802.86|2795.16|2801.09|2793.39|28
1645864470000|2022-02-26 08:34:30|2801.21|2793.51|2800.77|2793.07|2801.21|2793.51|2800.77|2793.07|34
1645864480000|2022-02-26 08:34:40|2800.74|2793.04|2800.91|2793.21|2800.98|2793.28|2800.35|2792.65|35
1645864490000|2022-02-26 08:34:50|2800.94|2793.24|2800.57|2792.87|2801.02|2793.32|2800.57|2792.87|32
1645864500000|2022-02-26 08:35:00|2800.58|2792.88|2801.4|2793.7|2801.4|2793.7|2800.29|2792.59|34
1645864510000|2022-02-26 08:35:10|2801.33|2793.63|2801.25|2793.55|2801.66|2793.96|2801.13|2793.43|32
1645864520000|2022-02-26 08:35:20|2801.16|2793.46|2800.52|2792.82|2801.27|2793.57|2800.33|2792.63|34
1645864530000|2022-02-26 08:35:30|2800.53|2792.83|2800.87|2793.17|2801.16|2793.46|2800.47|2792.77|26
1645864540000|2022-02-26 08:35:40|2800.86|2793.16|2800.6|2792.9|2800.95|2793.25|2800.54|2792.84|35
1645864550000|2022-02-26 08:35:50|2800.59|2792.89|2800.81|2793.11|2800.81|2793.11|2800.5|2792.8|27
1645864560000|2022-02-26 08:36:00|2800.91|2793.21|2801.21|2793.51|2801.94|2794.24|2800.91|2793.21|31
1645864570000|2022-02-26 08:36:10|2801.08|2793.38|2802.03|2794.33|2802.05|2794.35|2801.03|2793.33|34
1645864580000|2022-02-26 08:36:20|2802|2794.3|2802|2794.3|2802.05|2794.35|2801.89|2794.19|31
1645864590000|2022-02-26 08:36:30|2802.01|2794.31|2801.99|2794.29|2802.1|2794.4|2801.92|2794.22|28
1645864600000|2022-02-26 08:36:40|2801.98|2794.28|2801.8|2794.1|2802.03|2794.33|2801.69|2793.99|28
1645864610000|2022-02-26 08:36:50|2801.76|2794.06|2802|2794.3|2802.05|2794.35|2801.56|2793.86|22
1645864620000|2022-02-26 08:37:00|2802.02|2794.32|2801.96|2794.26|2802.02|2794.32|2801.9|2794.2|23
1645864630000|2022-02-26 08:37:10|2801.97|2794.27|2801.62|2793.92|2801.98|2794.28|2801.62|2793.92|24
1645864640000|2022-02-26 08:37:20|2801.31|2793.61|2799.49|2791.79|2801.31|2793.61|2799.49|2791.79|34
1645864650000|2022-02-26 08:37:30|2799.37|2791.67|2798.85|2791.15|2799.48|2791.78|2798.75|2791.05|34
1645864660000|2022-02-26 08:37:40|2798.87|2791.17|2798.66|2790.96|2798.93|2791.23|2798.64|2790.94|28
1645864670000|2022-02-26 08:37:50|2798.67|2790.97|2800.02|2792.32|2800.31|2792.61|2798.67|2790.97|29
1645864680000|2022-02-26 08:38:00|2799.99|2792.29|2798.87|2791.17|2799.99|2792.29|2798.71|2791.01|33
1645864690000|2022-02-26 08:38:10|2798.91|2791.21|2798.59|2790.89|2798.97|2791.27|2798.59|2790.89|29
1645864700000|2022-02-26 08:38:20|2798.57|2790.87|2797.4|2789.7|2798.57|2790.87|2797.36|2789.66|36
1645864710000|2022-02-26 08:38:30|2797.39|2789.69|2797.91|2790.21|2798.17|2790.47|2797.08|2789.38|35
1645864720000|2022-02-26 08:38:40|2797.78|2790.08|2796.26|2788.56|2797.78|2790.08|2796.18|2788.48|32
1645864730000|2022-02-26 08:38:50|2796.23|2788.53|2796.75|2789.05|2797.18|2789.48|2796.18|2788.48|33
1645864740000|2022-02-26 08:39:00|2796.74|2789.04|2796.04|2788.34|2796.78|2789.08|2796.01|2788.31|35
1645864750000|2022-02-26 08:39:10|2796.03|2788.33|2794.27|2786.57|2796.1|2788.4|2794.27|2786.57|35
1645864760000|2022-02-26 08:39:20|2794.18|2786.48|2792.63|2784.93|2794.24|2786.54|2792.36|2784.66|36
1645864770000|2022-02-26 08:39:30|2792.58|2784.88|2791.25|2783.55|2792.58|2784.88|2790.93|2783.23|35
1645864780000|2022-02-26 08:39:40|2791.24|2783.54|2791.12|2783.42|2791.77|2784.07|2790.65|2782.95|35
1645864790000|2022-02-26 08:39:50|2790.99|2783.29|2789.86|2782.16|2791.08|2783.38|2789.86|2782.16|35
1645864800000|2022-02-26 08:40:00|2789.92|2782.22|2789.78|2782.08|2790.1|2782.4|2789.68|2781.98|34
1645864810000|2022-02-26 08:40:10|2789.74|2782.04|2788.58|2780.88|2789.84|2782.14|2788.58|2780.88|34
1645864820000|2022-02-26 08:40:20|2788.28|2780.58|2785.52|2777.82|2788.28|2780.58|2785.52|2777.82|34
1645864830000|2022-02-26 08:40:30|2785.15|2777.45|2783.94|2776.24|2785.24|2777.54|2783.94|2776.24|38
1645864840000|2022-02-26 08:40:40|2783.75|2776.05|2783.12|2775.42|2783.86|2776.16|2781.94|2774.24|39
1645864850000|2022-02-26 08:40:50|2783.2|2775.5|2782.2|2774.5|2783.3|2775.6|2781.83|2774.13|34
1645864860000|2022-02-26 08:41:00|2782.18|2774.48|2784.64|2776.94|2784.78|2777.08|2782.12|2774.42|33
1645864870000|2022-02-26 08:41:10|2784.68|2776.98|2783.68|2775.98|2784.93|2777.23|2783.68|2775.98|36
1645864880000|2022-02-26 08:41:20|2783.73|2776.03|2782.62|2774.92|2783.74|2776.04|2782.62|2774.92|31
1645864890000|2022-02-26 08:41:30|2782.38|2774.68|2781.69|2773.99|2782.62|2774.92|2781.65|2773.95|32
1645864900000|2022-02-26 08:41:40|2781.66|2773.96|2779.8|2772.1|2781.68|2773.98|2779.76|2772.06|36
1645864910000|2022-02-26 08:41:50|2779.68|2771.98|2779.12|2771.42|2779.75|2772.05|2778.28|2770.58|38
1645864920000|2022-02-26 08:42:00|2779.27|2771.57|2781.94|2774.24|2781.95|2774.25|2779.27|2771.57|34
1645864930000|2022-02-26 08:42:10|2781.97|2774.27|2783.09|2775.39|2783.35|2775.65|2781.97|2774.27|36
1645864940000|2022-02-26 08:42:20|2783.05|2775.35|2780.08|2772.38|2783.1|2775.4|2779.76|2772.06|38
1645864950000|2022-02-26 08:42:30|2780.03|2772.33|2782.15|2774.45|2782.15|2774.45|2780.03|2772.33|39
1645864960000|2022-02-26 08:42:40|2782.13|2774.43|2781.78|2774.08|2782.55|2774.85|2781.71|2774.01|35
1645864970000|2022-02-26 08:42:50|2781.73|2774.03|2782.56|2774.86|2782.56|2774.86|2781.54|2773.84|33
1645864980000|2022-02-26 08:43:00|2782.72|2775.02|2782.64|2774.94|2782.83|2775.13|2781.9|2774.2|36
1645864990000|2022-02-26 08:43:10|2782.8|2775.1|2783.53|2775.83|2783.57|2775.87|2782.8|2775.1|35
1645865000000|2022-02-26 08:43:20|2783.48|2775.78|2781.8|2774.1|2783.82|2776.12|2781.77|2774.07|32
1645865010000|2022-02-26 08:43:30|2781.12|2773.42|2781.76|2774.06|2781.85|2774.15|2780.86|2773.16|37
1645865020000|2022-02-26 08:43:40|2781.29|2773.59|2781.51|2773.81|2781.62|2773.92|2781.29|2773.59|31
1645865030000|2022-02-26 08:43:50|2781.58|2773.88|2780.79|2773.09|2781.62|2773.92|2780.79|2773.09|34
1645865040000|2022-02-26 08:44:00|2780.86|2773.16|2781.63|2773.93|2781.76|2774.06|2780.74|2773.04|39
1645865050000|2022-02-26 08:44:10|2781.24|2773.54|2780.76|2773.06|2781.37|2773.67|2780.72|2773.02|32
1645865060000|2022-02-26 08:44:20|2780.74|2773.04|2781.01|2773.31|2781.28|2773.58|2780.74|2773.04|35
1645865070000|2022-02-26 08:44:30|2781.06|2773.36|2781.17|2773.47|2781.22|2773.52|2780.8|2773.1|29
1645865080000|2022-02-26 08:44:40|2781.21|2773.51|2781.13|2773.43|2781.25|2773.55|2781.05|2773.35|23
1645865090000|2022-02-26 08:44:50|2781.23|2773.53|2781.37|2773.67|2781.39|2773.69|2781.13|2773.43|23
1645865100000|2022-02-26 08:45:00|2781.44|2773.74|2779.64|2771.94|2781.44|2773.74|2779.36|2771.66|28
1645865110000|2022-02-26 08:45:10|2779.68|2771.98|2779.06|2771.36|2779.81|2772.11|2779.01|2771.31|34
1645865120000|2022-02-26 08:45:20|2779.07|2771.37|2775.83|2768.13|2779.07|2771.37|2775.8|2768.1|34
1645865130000|2022-02-26 08:45:30|2775.84|2768.14|2775.94|2768.24|2776.72|2769.02|2775|2767.3|37
1645865140000|2022-02-26 08:45:40|2775.99|2768.29|2773.72|2766.02|2776.14|2768.44|2773.6|2765.9|38
1645865150000|2022-02-26 08:45:50|2773.94|2766.24|2770.59|2762.89|2773.94|2766.24|2770.3|2762.6|38
1645865160000|2022-02-26 08:46:00|2770.96|2763.26|2769.57|2761.87|2773.17|2765.47|2769.57|2761.87|40
1645865170000|2022-02-26 08:46:10|2769.65|2761.95|2768.48|2760.78|2770.06|2762.36|2766.84|2759.14|40
1645865180000|2022-02-26 08:46:20|2768.71|2761.01|2771.4|2763.7|2771.61|2763.91|2768.71|2761.01|40
1645865190000|2022-02-26 08:46:30|2771.35|2763.65|2773.39|2765.69|2773.41|2765.71|2771.35|2763.65|40
1645865200000|2022-02-26 08:46:40|2773.41|2765.71|2772.06|2764.36|2774.14|2766.44|2772.01|2764.31|37
1645865210000|2022-02-26 08:46:50|2771.91|2764.21|2768.49|2760.79|2772.16|2764.46|2768.45|2760.75|38
1645865220000|2022-02-26 08:47:00|2768.51|2760.81|2766.99|2759.29|2768.66|2760.96|2766.91|2759.21|34
1645865230000|2022-02-26 08:47:10|2767.17|2759.47|2762.78|2755.08|2767.56|2759.86|2762.78|2755.08|36
1645865240000|2022-02-26 08:47:20|2762.81|2755.11|2762.97|2755.27|2764.99|2757.29|2762.81|2755.11|39
1645865250000|2022-02-26 08:47:30|2763.02|2755.32|2765.59|2757.89|2766.13|2758.43|2763.02|2755.32|39
1645865260000|2022-02-26 08:47:40|2765.31|2757.61|2764.72|2757.02|2765.88|2758.18|2764.63|2756.93|36
1645865270000|2022-02-26 08:47:50|2764.74|2757.04|2763.03|2755.33|2764.74|2757.04|2762.9|2755.2|38
1645865280000|2022-02-26 08:48:00|2763.08|2755.38|2763.16|2755.46|2763.36|2755.66|2762.15|2754.45|35
1645865290000|2022-02-26 08:48:10|2763.31|2755.61|2765.1|2757.4|2765.1|2757.4|2763.31|2755.61|38
1645865300000|2022-02-26 08:48:20|2765.16|2757.46|2762.58|2754.88|2765.37|2757.67|2762.58|2754.88|38
1645865310000|2022-02-26 08:48:30|2762.37|2754.67|2761.89|2754.19|2762.37|2754.67|2760.93|2753.23|37
1645865320000|2022-02-26 08:48:40|2761.91|2754.21|2762|2754.3|2763.43|2755.73|2761.83|2754.13|38
1645865330000|2022-02-26 08:48:50|2761.79|2754.09|2763.31|2755.61|2763.31|2755.61|2761.54|2753.84|33
1645865340000|2022-02-26 08:49:00|2763.27|2755.57|2764.3|2756.6|2765.16|2757.46|2763.27|2755.57|38
1645865350000|2022-02-26 08:49:10|2764.41|2756.71|2766.75|2759.05|2766.75|2759.05|2764.41|2756.71|34
1645865360000|2022-02-26 08:49:20|2766.96|2759.26|2766.24|2758.54|2768.38|2760.68|2766.24|2758.54|39
1645865370000|2022-02-26 08:49:30|2766.2|2758.5|2764.41|2756.71|2766.2|2758.5|2764.41|2756.71|37
1645865380000|2022-02-26 08:49:40|2764.47|2756.77|2764.02|2756.32|2764.47|2756.77|2763.56|2755.86|38
1645865390000|2022-02-26 08:49:50|2764.04|2756.34|2763.1|2755.4|2764.04|2756.34|2761.82|2754.12|40
1645865400000|2022-02-26 08:50:00|2763.08|2755.38|2762.12|2754.42|2763.08|2755.38|2761.42|2753.72|38
1645865410000|2022-02-26 08:50:10|2762.28|2754.58|2764.52|2756.82|2764.8|2757.1|2762.27|2754.57|38
1645865420000|2022-02-26 08:50:20|2764.46|2756.76|2764.01|2756.31|2764.51|2756.81|2763.92|2756.22|36
1645865430000|2022-02-26 08:50:30|2763.99|2756.29|2762.92|2755.22|2763.99|2756.29|2762.88|2755.18|33
1645865440000|2022-02-26 08:50:40|2762.88|2755.18|2762.24|2754.54|2763.76|2756.06|2762.06|2754.36|38
1645865450000|2022-02-26 08:50:50|2762.07|2754.37|2761.15|2753.45|2762.07|2754.37|2760.05|2752.35|38
1645865460000|2022-02-26 08:51:00|2761.26|2753.56|2759.4|2751.7|2761.36|2753.66|2759.17|2751.47|38
1645865470000|2022-02-26 08:51:10|2759.68|2751.98|2760.57|2752.87|2760.57|2752.87|2759.39|2751.69|37
1645865480000|2022-02-26 08:51:20|2760.68|2752.98|2758.8|2751.1|2761.16|2753.46|2758.8|2751.1|37
1645865490000|2022-02-26 08:51:30|2758.85|2751.15|2757.21|2749.51|2758.99|2751.29|2757.07|2749.37|31
1645865500000|2022-02-26 08:51:40|2757.27|2749.57|2757.24|2749.54|2758.45|2750.75|2757.2|2749.5|38
1645865510000|2022-02-26 08:51:50|2757.38|2749.68|2757.19|2749.49|2757.41|2749.71|2757.08|2749.38|34
1645865520000|2022-02-26 08:52:00|2757.12|2749.42|2751.99|2744.29|2757.54|2749.84|2749.95|2742.25|39
1645865530000|2022-02-26 08:52:10|2751.21|2743.51|2752.43|2744.73|2753.27|2745.57|2751.08|2743.38|36
1645865540000|2022-02-26 08:52:20|2752.67|2744.97|2754.08|2746.38|2755|2747.3|2752.37|2744.67|37
1645865550000|2022-02-26 08:52:30|2753.93|2746.23|2755.21|2747.51|2755.21|2747.51|2753.93|2746.23|35
1645865560000|2022-02-26 08:52:40|2754.95|2747.25|2756.64|2748.94|2756.68|2748.98|2754.95|2747.25|39
1645865570000|2022-02-26 08:52:50|2756.6|2748.9|2756.3|2748.6|2758.41|2750.71|2756.28|2748.58|38
1645865580000|2022-02-26 08:53:00|2756.12|2748.42|2756.27|2748.57|2756.57|2748.87|2755.36|2747.66|39
1645865590000|2022-02-26 08:53:10|2756.22|2748.52|2757.45|2749.75|2758.74|2751.04|2756.22|2748.52|38
1645865600000|2022-02-26 08:53:20|2757.6|2749.9|2758.68|2750.98|2758.76|2751.06|2757.53|2749.83|35
1645865610000|2022-02-26 08:53:30|2758.93|2751.23|2760.38|2752.68|2760.38|2752.68|2758.89|2751.19|37
1645865620000|2022-02-26 08:53:40|2760.67|2752.97|2758.76|2751.06|2760.77|2753.07|2758.76|2751.06|36
1645865630000|2022-02-26 08:53:50|2758.41|2750.71|2756.71|2749.01|2758.93|2751.23|2756.68|2748.98|37
1645865640000|2022-02-26 08:54:00|2756.75|2749.05|2756.28|2748.58|2757.59|2749.89|2755.68|2747.98|39
1645865650000|2022-02-26 08:54:10|2756.38|2748.68|2754.37|2746.67|2756.38|2748.68|2754.21|2746.51|39
1645865660000|2022-02-26 08:54:20|2754.28|2746.58|2754.87|2747.17|2754.87|2747.17|2753.74|2746.04|38
1645865670000|2022-02-26 08:54:30|2754.78|2747.08|2755.8|2748.1|2756.23|2748.53|2754.78|2747.08|38
1645865680000|2022-02-26 08:54:40|2755.66|2747.96|2753.58|2745.88|2755.72|2748.02|2753.58|2745.88|36
1645865690000|2022-02-26 08:54:50|2753.44|2745.74|2754.03|2746.33|2754.46|2746.76|2753.44|2745.74|34
1645865700000|2022-02-26 08:55:00|2754.17|2746.47|2756.1|2748.4|2756.1|2748.4|2753.94|2746.24|37
1645865710000|2022-02-26 08:55:10|2756.2|2748.5|2758.81|2751.11|2758.86|2751.16|2755.89|2748.19|38
1645865720000|2022-02-26 08:55:20|2758.6|2750.9|2759.6|2751.9|2759.72|2752.02|2758.54|2750.84|29
1645865730000|2022-02-26 08:55:30|2760.05|2752.35|2760.17|2752.47|2760.56|2752.86|2760.05|2752.35|32
1645865740000|2022-02-26 08:55:40|2760.15|2752.45|2760.97|2753.27|2760.97|2753.27|2760.1|2752.4|27
1645865750000|2022-02-26 08:55:50|2761.01|2753.31|2762.86|2755.16|2763.03|2755.33|2760.97|2753.27|37
1645865760000|2022-02-26 08:56:00|2762.99|2755.29|2764.06|2756.36|2764.33|2756.63|2761.79|2754.09|39
1645865770000|2022-02-26 08:56:10|2764.22|2756.52|2758.75|2751.05|2764.22|2756.52|2758.41|2750.71|39
1645865780000|2022-02-26 08:56:20|2758.81|2751.11|2757.84|2750.14|2759.7|2752|2757.67|2749.97|36
1645865790000|2022-02-26 08:56:30|2757.8|2750.1|2756.51|2748.81|2757.85|2750.15|2755.8|2748.1|39
1645865800000|2022-02-26 08:56:40|2756.57|2748.87|2758.8|2751.1|2758.8|2751.1|2756.57|2748.87|37
1645865810000|2022-02-26 08:56:50|2758.89|2751.19|2759.58|2751.88|2759.62|2751.92|2758.89|2751.19|34
1645865820000|2022-02-26 08:57:00|2759.95|2752.25|2761.7|2754|2762.08|2754.38|2759.95|2752.25|40
1645865830000|2022-02-26 08:57:10|2761.68|2753.98|2760.27|2752.57|2761.74|2754.04|2759.87|2752.17|32
1645865840000|2022-02-26 08:57:20|2760.28|2752.58|2759.64|2751.94|2760.41|2752.71|2759.01|2751.31|36
1645865850000|2022-02-26 08:57:30|2759.72|2752.02|2760.13|2752.43|2760.21|2752.51|2759.02|2751.32|33
1645865860000|2022-02-26 08:57:40|2759.93|2752.23|2759.37|2751.67|2760.21|2752.51|2758.88|2751.18|34
1645865870000|2022-02-26 08:57:50|2759.11|2751.41|2759.27|2751.57|2759.32|2751.62|2758.81|2751.11|31
1645865880000|2022-02-26 08:58:00|2759.22|2751.52|2757.16|2749.46|2759.22|2751.52|2757.16|2749.46|28
1645865890000|2022-02-26 08:58:10|2756.8|2749.1|2757.27|2749.57|2757.67|2749.97|2755.69|2747.99|35
1645865900000|2022-02-26 08:58:20|2756.99|2749.29|2756.62|2748.92|2756.99|2749.29|2756.31|2748.61|36
1645865910000|2022-02-26 08:58:30|2756.6|2748.9|2758.1|2750.4|2758.33|2750.63|2756.49|2748.79|38
1645865920000|2022-02-26 08:58:40|2758.15|2750.45|2759.4|2751.7|2759.4|2751.7|2757.97|2750.27|36
1645865930000|2022-02-26 08:58:50|2759.27|2751.57|2757.59|2749.89|2759.3|2751.6|2756.93|2749.23|40
1645865940000|2022-02-26 08:59:00|2757.83|2750.13|2758.92|2751.22|2758.93|2751.23|2757.47|2749.77|38
1645865950000|2022-02-26 08:59:10|2758.81|2751.11|2758.56|2750.86|2759.18|2751.48|2758.36|2750.66|32
1645865960000|2022-02-26 08:59:20|2758.55|2750.85|2759.15|2751.45|2759.83|2752.13|2758.55|2750.85|36
1645865970000|2022-02-26 08:59:30|2758.87|2751.17|2759.2|2751.5|2759.46|2751.76|2758.65|2750.95|35
1645865980000|2022-02-26 08:59:40|2759.27|2751.57|2759.18|2751.48|2759.6|2751.9|2758.99|2751.29|31
1645865990000|2022-02-26 08:59:50|2759.15|2751.45|2760.07|2752.37|2760.28|2752.58|2759.11|2751.41|38
1645866000000|2022-02-26 09:00:00|2760.16|2752.46|2758.44|2750.74|2760.42|2752.72|2758.23|2750.53|38
1645866010000|2022-02-26 09:00:10|2758.59|2750.89|2759.37|2751.67|2759.85|2752.15|2758.59|2750.89|34
1645866020000|2022-02-26 09:00:20|2759.1|2751.4|2757.21|2749.51|2759.1|2751.4|2757.21|2749.51|38
1645866030000|2022-02-26 09:00:30|2757.2|2749.5|2756.53|2748.83|2757.2|2749.5|2756.19|2748.49|37
1645866040000|2022-02-26 09:00:40|2756.55|2748.85|2758.23|2750.53|2758.74|2751.04|2755.89|2748.19|39
1645866050000|2022-02-26 09:00:50|2758.42|2750.72|2759.12|2751.42|2759.34|2751.64|2758.42|2750.72|37
1645866060000|2022-02-26 09:01:00|2759.11|2751.41|2759.55|2751.85|2760|2752.3|2759.11|2751.41|37
1645866070000|2022-02-26 09:01:10|2759.61|2751.91|2761.7|2754|2762.26|2754.56|2759.56|2751.86|37
1645866080000|2022-02-26 09:01:20|2761.76|2754.06|2762.98|2755.28|2763.2|2755.5|2761.55|2753.85|33
1645866090000|2022-02-26 09:01:30|2762.89|2755.19|2763.76|2756.06|2763.92|2756.22|2762.63|2754.93|33
1645866100000|2022-02-26 09:01:40|2763.75|2756.05|2764.03|2756.33|2764.18|2756.48|2763.5|2755.8|35
1645866110000|2022-02-26 09:01:50|2764|2756.3|2765.32|2757.62|2766.4|2758.7|2764|2756.3|38
1645866120000|2022-02-26 09:02:00|2764.83|2757.13|2762.88|2755.18|2765.07|2757.37|2762.88|2755.18|40
1645866130000|2022-02-26 09:02:10|2762.9|2755.2|2763.39|2755.69|2763.39|2755.69|2762.4|2754.7|39
1645866140000|2022-02-26 09:02:20|2763.49|2755.79|2762.6|2754.9|2763.54|2755.84|2762.51|2754.81|35
1645866150000|2022-02-26 09:02:30|2762.86|2755.16|2764.26|2756.56|2764.26|2756.56|2762.86|2755.16|37
1645866160000|2022-02-26 09:02:40|2764.32|2756.62|2763.36|2755.66|2764.45|2756.75|2763.04|2755.34|33
1645866170000|2022-02-26 09:02:50|2763.35|2755.65|2763.48|2755.78|2764.84|2757.14|2763.19|2755.49|37
1645866180000|2022-02-26 09:03:00|2763.46|2755.76|2763.15|2755.45|2763.62|2755.92|2763.05|2755.35|35
1645866190000|2022-02-26 09:03:10|2763.14|2755.44|2763.56|2755.86|2763.65|2755.95|2762.71|2755.01|29
1645866200000|2022-02-26 09:03:20|2763.55|2755.85|2763.65|2755.95|2763.78|2756.08|2763.33|2755.63|32
1645866210000|2022-02-26 09:03:30|2763.67|2755.97|2763.71|2756.01|2764.52|2756.82|2763.38|2755.68|34
1645866220000|2022-02-26 09:03:40|2763.84|2756.14|2764.78|2757.08|2765.64|2757.94|2763.71|2756.01|39
1645866230000|2022-02-26 09:03:50|2764.74|2757.04|2765.32|2757.62|2765.67|2757.97|2764.47|2756.77|37
1645866240000|2022-02-26 09:04:00|2765.27|2757.57|2764.76|2757.06|2765.53|2757.83|2764.74|2757.04|32
1645866250000|2022-02-26 09:04:10|2764.78|2757.08|2765.16|2757.46|2765.33|2757.63|2764.61|2756.91|38
1645866260000|2022-02-26 09:04:20|2765.32|2757.62|2766.25|2758.55|2766.81|2759.11|2765.32|2757.62|31
1645866270000|2022-02-26 09:04:30|2766.24|2758.54|2766.85|2759.15|2767.6|2759.9|2766.24|2758.54|33
1645866280000|2022-02-26 09:04:40|2766.88|2759.18|2766.02|2758.32|2766.88|2759.18|2765.99|2758.29|32
1645866290000|2022-02-26 09:04:50|2765.95|2758.25|2762.98|2755.28|2765.95|2758.25|2762.87|2755.17|34
1645866300000|2022-02-26 09:05:00|2763.03|2755.33|2763.37|2755.67|2763.5|2755.8|2763|2755.3|36
1645866310000|2022-02-26 09:05:10|2763.55|2755.85|2764.48|2756.78|2764.77|2757.07|2763.39|2755.69|34
1645866320000|2022-02-26 09:05:20|2764.49|2756.79|2764.42|2756.72|2764.49|2756.79|2764.17|2756.47|22
1645866330000|2022-02-26 09:05:30|2764.35|2756.65|2765.03|2757.33|2765.07|2757.37|2764.35|2756.65|25
1645866340000|2022-02-26 09:05:40|2765.27|2757.57|2764.08|2756.38|2765.27|2757.57|2764.08|2756.38|35
1645866350000|2022-02-26 09:05:50|2764.09|2756.39|2764.03|2756.33|2764.13|2756.43|2763.79|2756.09|32
1645866360000|2022-02-26 09:06:00|2764.04|2756.34|2763.41|2755.71|2764.11|2756.41|2763.41|2755.71|31
1645866370000|2022-02-26 09:06:10|2763.3|2755.6|2762.56|2754.86|2763.3|2755.6|2762.38|2754.68|34
1645866380000|2022-02-26 09:06:20|2762.59|2754.89|2762.17|2754.47|2762.59|2754.89|2761.62|2753.92|32
1645866390000|2022-02-26 09:06:30|2762.21|2754.51|2762.93|2755.23|2762.96|2755.26|2762.21|2754.51|34
1645866400000|2022-02-26 09:06:40|2762.94|2755.24|2763.74|2756.04|2763.77|2756.07|2762.92|2755.22|34
1645866410000|2022-02-26 09:06:50|2763.88|2756.18|2763.72|2756.02|2764.08|2756.38|2763.69|2755.99|32
1645866420000|2022-02-26 09:07:00|2763.64|2755.94|2764.72|2757.02|2765.05|2757.35|2763.64|2755.94|34
1645866430000|2022-02-26 09:07:10|2764.75|2757.05|2764.87|2757.17|2764.87|2757.17|2763.95|2756.25|35
1645866440000|2022-02-26 09:07:20|2765.1|2757.4|2764.69|2756.99|2765.1|2757.4|2763.56|2755.86|34
1645866450000|2022-02-26 09:07:30|2764.61|2756.91|2763.67|2755.97|2764.8|2757.1|2763.48|2755.78|31
1645866460000|2022-02-26 09:07:40|2763.51|2755.81|2762.15|2754.45|2763.53|2755.83|2762.15|2754.45|37
1645866470000|2022-02-26 09:07:50|2762.19|2754.49|2762.37|2754.67|2762.47|2754.77|2762.15|2754.45|34
1645866480000|2022-02-26 09:08:00|2762.38|2754.68|2762.13|2754.43|2762.45|2754.75|2761.95|2754.25|31
1645866490000|2022-02-26 09:08:10|2762.16|2754.46|2763.7|2756|2763.7|2756|2762.16|2754.46|27
1645866500000|2022-02-26 09:08:20|2763.72|2756.02|2763.41|2755.71|2764.09|2756.39|2763.25|2755.55|36
1645866510000|2022-02-26 09:08:30|2763.36|2755.66|2762.23|2754.53|2763.36|2755.66|2762.15|2754.45|37
1645866520000|2022-02-26 09:08:40|2762.22|2754.52|2761.31|2753.61|2762.25|2754.55|2761.31|2753.61|29
1645866530000|2022-02-26 09:08:50|2761.3|2753.6|2761.36|2753.66|2761.59|2753.89|2761.18|2753.48|32
1645866540000|2022-02-26 09:09:00|2761.45|2753.75|2761.82|2754.12|2761.99|2754.29|2761.45|2753.75|33
1645866550000|2022-02-26 09:09:10|2761.86|2754.16|2762.73|2755.03|2762.91|2755.21|2761.83|2754.13|35
1645866560000|2022-02-26 09:09:20|2762.99|2755.29|2762.49|2754.79|2763.31|2755.61|2762.49|2754.79|37
1645866570000|2022-02-26 09:09:30|2762.47|2754.77|2762.71|2755.01|2762.8|2755.1|2762.45|2754.75|28
1645866580000|2022-02-26 09:09:40|2762.67|2754.97|2763.23|2755.53|2763.23|2755.53|2762.63|2754.93|30
1645866590000|2022-02-26 09:09:50|2763.32|2755.62|2763.37|2755.67|2763.37|2755.67|2762.76|2755.06|36
1645866600000|2022-02-26 09:10:00|2763.21|2755.51|2764.16|2756.46|2764.34|2756.64|2763.21|2755.51|37
1645866610000|2022-02-26 09:10:10|2764.17|2756.47|2764.75|2757.05|2765.07|2757.37|2764.17|2756.47|34
1645866620000|2022-02-26 09:10:20|2764.84|2757.14|2764.72|2757.02|2764.85|2757.15|2764.39|2756.69|32
1645866630000|2022-02-26 09:10:30|2764.68|2756.98|2764.28|2756.58|2764.68|2756.98|2764.12|2756.42|32
1645866640000|2022-02-26 09:10:40|2764.27|2756.57|2764.5|2756.8|2764.56|2756.86|2764.26|2756.56|30
1645866650000|2022-02-26 09:10:50|2764.78|2757.08|2764.47|2756.77|2764.93|2757.23|2764.47|2756.77|30
1645866660000|2022-02-26 09:11:00|2764.48|2756.78|2764.36|2756.66|2764.74|2757.04|2764.36|2756.66|35
1645866670000|2022-02-26 09:11:10|2764.3|2756.6|2763.37|2755.67|2764.41|2756.71|2763.18|2755.48|33
1645866680000|2022-02-26 09:11:20|2763.25|2755.55|2760.68|2752.98|2763.44|2755.74|2759.75|2752.05|36
1645866690000|2022-02-26 09:11:30|2760.72|2753.02|2760.6|2752.9|2761.56|2753.86|2760.6|2752.9|36
1645866700000|2022-02-26 09:11:40|2760.66|2752.96|2760.83|2753.13|2760.92|2753.22|2760.6|2752.9|25
1645866710000|2022-02-26 09:11:50|2760.89|2753.19|2760.49|2752.79|2761.33|2753.63|2760.49|2752.79|34
1645866720000|2022-02-26 09:12:00|2760.41|2752.71|2758.65|2750.95|2760.45|2752.75|2758.57|2750.87|25
1645866730000|2022-02-26 09:12:10|2758.59|2750.89|2759.89|2752.19|2760.22|2752.52|2757.98|2750.28|35
1645866740000|2022-02-26 09:12:20|2759.67|2751.97|2755.9|2748.2|2759.67|2751.97|2755.9|2748.2|38
1645866750000|2022-02-26 09:12:30|2755.84|2748.14|2752.65|2744.95|2755.92|2748.22|2752.48|2744.78|39
1645866760000|2022-02-26 09:12:40|2752.56|2744.86|2752.94|2745.24|2753.41|2745.71|2752.56|2744.86|35
1645866770000|2022-02-26 09:12:50|2752.9|2745.2|2752.98|2745.28|2753.26|2745.56|2752.86|2745.16|33
1645866780000|2022-02-26 09:13:00|2752.95|2745.25|2754.15|2746.45|2754.15|2746.45|2752.88|2745.18|32
1645866790000|2022-02-26 09:13:10|2753.81|2746.11|2753.83|2746.13|2754.34|2746.64|2753.73|2746.03|37
1645866800000|2022-02-26 09:13:20|2753.79|2746.09|2752.03|2744.33|2753.94|2746.24|2751.94|2744.24|36
1645866810000|2022-02-26 09:13:30|2751.97|2744.27|2751.33|2743.63|2752.41|2744.71|2751.09|2743.39|37
1645866820000|2022-02-26 09:13:40|2751.29|2743.59|2747.52|2739.82|2751.29|2743.59|2747.52|2739.82|36
1645866830000|2022-02-26 09:13:50|2747.36|2739.66|2747.35|2739.65|2748.4|2740.7|2747.06|2739.36|39
1645866840000|2022-02-26 09:14:00|2747.47|2739.77|2748.4|2740.7|2749.53|2741.83|2747.47|2739.77|39
1645866850000|2022-02-26 09:14:10|2748.48|2740.78|2746.7|2739|2748.64|2740.94|2746.7|2739|37
1645866860000|2022-02-26 09:14:20|2746.61|2738.91|2741.47|2733.77|2746.61|2738.91|2741.47|2733.77|39
1645866870000|2022-02-26 09:14:30|2741.55|2733.85|2741.16|2733.46|2742.42|2734.72|2739.59|2731.89|40
1645866880000|2022-02-26 09:14:40|2741.17|2733.47|2743.39|2735.69|2743.45|2735.75|2741.13|2733.43|35
1645866890000|2022-02-26 09:14:50|2743.32|2735.62|2744.68|2736.98|2744.69|2736.99|2743.32|2735.62|36
1645866900000|2022-02-26 09:15:00|2744.73|2737.03|2741.84|2734.14|2744.94|2737.24|2741.84|2734.14|40
1645866910000|2022-02-26 09:15:10|2741.73|2734.03|2740.39|2732.69|2741.99|2734.29|2740.39|2732.69|40
1645866920000|2022-02-26 09:15:20|2740.34|2732.64|2734.82|2727.12|2740.34|2732.64|2734.76|2727.06|38
1645866930000|2022-02-26 09:15:30|2735.49|2727.79|2740.09|2732.39|2741.09|2733.39|2735.49|2727.79|39
1645866940000|2022-02-26 09:15:40|2740.18|2732.48|2739.63|2731.93|2741.29|2733.59|2739.63|2731.93|38
1645866950000|2022-02-26 09:15:50|2739.68|2731.98|2743|2735.3|2743.42|2735.72|2739.68|2731.98|39
1645866960000|2022-02-26 09:16:00|2743.04|2735.34|2744.31|2736.61|2744.54|2736.84|2742.23|2734.53|36
1645866970000|2022-02-26 09:16:10|2744.38|2736.68|2744.12|2736.42|2744.75|2737.05|2743.75|2736.05|38
1645866980000|2022-02-26 09:16:20|2744.15|2736.45|2744.82|2737.12|2745.07|2737.37|2743.74|2736.04|34
1645866990000|2022-02-26 09:16:30|2744.83|2737.13|2745.51|2737.81|2745.51|2737.81|2744.81|2737.11|37
1645867000000|2022-02-26 09:16:40|2745.44|2737.74|2747.64|2739.94|2747.94|2740.24|2745.44|2737.74|37
1645867010000|2022-02-26 09:16:50|2747.51|2739.81|2748.23|2740.53|2748.23|2740.53|2745.93|2738.23|32
1645867020000|2022-02-26 09:17:00|2748.26|2740.56|2749.35|2741.65|2749.41|2741.71|2747.76|2740.06|37
1645867030000|2022-02-26 09:17:10|2749.36|2741.66|2749.04|2741.34|2749.36|2741.66|2748.58|2740.88|33
1645867040000|2022-02-26 09:17:20|2748.98|2741.28|2751.14|2743.44|2751.36|2743.66|2748.92|2741.22|31
1645867050000|2022-02-26 09:17:30|2751.1|2743.4|2750.59|2742.89|2751.1|2743.4|2750.1|2742.4|36
1645867060000|2022-02-26 09:17:40|2750.48|2742.78|2750.18|2742.48|2750.49|2742.79|2750.09|2742.39|31
1645867070000|2022-02-26 09:17:50|2750.2|2742.5|2751.17|2743.47|2751.32|2743.62|2750.19|2742.49|32
1645867080000|2022-02-26 09:18:00|2751.16|2743.46|2750.72|2743.02|2751.5|2743.8|2750.58|2742.88|34
1645867090000|2022-02-26 09:18:10|2750.71|2743.01|2750.07|2742.37|2750.71|2743.01|2749.86|2742.16|30
1645867100000|2022-02-26 09:18:20|2750.11|2742.41|2750.4|2742.7|2750.4|2742.7|2750.04|2742.34|31
1645867110000|2022-02-26 09:18:30|2750.41|2742.71|2751.39|2743.69|2751.59|2743.89|2750.34|2742.64|38
1645867120000|2022-02-26 09:18:40|2751.22|2743.52|2752.62|2744.92|2753.04|2745.34|2751.17|2743.47|39
1645867130000|2022-02-26 09:18:50|2752.6|2744.9|2753.02|2745.32|2753.15|2745.45|2752.5|2744.8|34
1645867140000|2022-02-26 09:19:00|2753.13|2745.43|2755.13|2747.43|2755.13|2747.43|2753.02|2745.32|31
1645867150000|2022-02-26 09:19:10|2755.18|2747.48|2755.85|2748.15|2755.88|2748.18|2755.08|2747.38|32
1645867160000|2022-02-26 09:19:20|2755.84|2748.14|2755.25|2747.55|2755.84|2748.14|2755.05|2747.35|28
1645867170000|2022-02-26 09:19:30|2755.27|2747.57|2757.2|2749.5|2757.85|2750.15|2755.27|2747.57|36
1645867180000|2022-02-26 09:19:40|2757.14|2749.44|2759.83|2752.13|2759.83|2752.13|2757.14|2749.44|35
1645867190000|2022-02-26 09:19:50|2759.89|2752.19|2757.53|2749.83|2760.15|2752.45|2757.43|2749.73|39
1645867200000|2022-02-26 09:20:00|2757.56|2749.86|2756.06|2748.36|2758.14|2750.44|2756.04|2748.34|37
1645867210000|2022-02-26 09:20:10|2756.65|2748.95|2756.86|2749.16|2757.42|2749.72|2756.65|2748.95|38
1645867220000|2022-02-26 09:20:20|2756.88|2749.18|2756.27|2748.57|2757.19|2749.49|2755.7|2748|38
1645867230000|2022-02-26 09:20:30|2756.31|2748.61|2757.55|2749.85|2757.61|2749.91|2756.31|2748.61|34
1645867240000|2022-02-26 09:20:40|2757.4|2749.7|2757.26|2749.56|2757.71|2750.01|2757.2|2749.5|32
1645867250000|2022-02-26 09:20:50|2757.25|2749.55|2757.78|2750.08|2757.78|2750.08|2757.07|2749.37|29
1645867260000|2022-02-26 09:21:00|2757.9|2750.2|2756.71|2749.01|2758.41|2750.71|2756.57|2748.87|37
1645867270000|2022-02-26 09:21:10|2756.64|2748.94|2755.87|2748.17|2756.69|2748.99|2755.62|2747.92|33
1645867280000|2022-02-26 09:21:20|2755.78|2748.08|2756.81|2749.11|2756.81|2749.11|2755.78|2748.08|38
1645867290000|2022-02-26 09:21:30|2756.83|2749.13|2756.89|2749.19|2756.95|2749.25|2756.8|2749.1|24
1645867300000|2022-02-26 09:21:40|2756.94|2749.24|2756.74|2749.04|2756.94|2749.24|2756.48|2748.78|29
1645867310000|2022-02-26 09:21:50|2756.73|2749.03|2757.83|2750.13|2757.92|2750.22|2756.72|2749.02|28
1645867320000|2022-02-26 09:22:00|2757.84|2750.14|2758.93|2751.23|2758.93|2751.23|2757.84|2750.14|37
1645867330000|2022-02-26 09:22:10|2759.06|2751.36|2760.52|2752.82|2760.7|2753|2759.06|2751.36|36
1645867340000|2022-02-26 09:22:20|2760.61|2752.91|2761.5|2753.8|2761.93|2754.23|2760.5|2752.8|35
1645867350000|2022-02-26 09:22:30|2761.49|2753.79|2760.59|2752.89|2761.5|2753.8|2760.51|2752.81|34
1645867360000|2022-02-26 09:22:40|2760.5|2752.8|2759.63|2751.93|2760.54|2752.84|2759.63|2751.93|32
1645867370000|2022-02-26 09:22:50|2759.65|2751.95|2759.38|2751.68|2759.88|2752.18|2759.3|2751.6|29
1645867380000|2022-02-26 09:23:00|2759.42|2751.72|2759.83|2752.13|2760.39|2752.69|2759.42|2751.72|31
1645867390000|2022-02-26 09:23:10|2759.8|2752.1|2761.14|2753.44|2761.14|2753.44|2759.68|2751.98|35
1645867400000|2022-02-26 09:23:20|2760.85|2753.15|2759.82|2752.12|2760.85|2753.15|2759.48|2751.78|39
1645867410000|2022-02-26 09:23:30|2759.84|2752.14|2759.74|2752.04|2759.97|2752.27|2759.66|2751.96|28
1645867420000|2022-02-26 09:23:40|2759.7|2752|2760.81|2753.11|2760.82|2753.12|2759.7|2752|34
1645867430000|2022-02-26 09:23:50|2760.89|2753.19|2760.94|2753.24|2761.01|2753.31|2760.81|2753.11|16
1645867440000|2022-02-26 09:24:00|2760.95|2753.25|2760.88|2753.18|2761.03|2753.33|2760.84|2753.14|26
1645867450000|2022-02-26 09:24:10|2760.9|2753.2|2760.87|2753.17|2760.9|2753.2|2760.84|2753.14|17
1645867460000|2022-02-26 09:24:20|2760.86|2753.16|2760.44|2752.74|2760.88|2753.18|2760.26|2752.56|31
1645867470000|2022-02-26 09:24:30|2760.6|2752.9|2759.14|2751.44|2760.6|2752.9|2759.05|2751.35|35
1645867480000|2022-02-26 09:24:40|2759.16|2751.46|2760.81|2753.11|2760.81|2753.11|2759.16|2751.46|23
1645867490000|2022-02-26 09:24:50|2760.85|2753.15|2762.39|2754.69|2762.41|2754.71|2760.82|2753.12|30
1645867500000|2022-02-26 09:25:00|2762.37|2754.67|2762.77|2755.07|2762.98|2755.28|2762.21|2754.51|30
1645867510000|2022-02-26 09:25:10|2762.87|2755.17|2763.88|2756.18|2763.94|2756.24|2762.86|2755.16|37
1645867520000|2022-02-26 09:25:20|2763.84|2756.14|2764.25|2756.55|2764.25|2756.55|2763.55|2755.85|33
1645867530000|2022-02-26 09:25:30|2764.31|2756.61|2763.83|2756.13|2764.77|2757.07|2763.33|2755.63|37
1645867540000|2022-02-26 09:25:40|2763.87|2756.17|2763.05|2755.35|2763.95|2756.25|2762.98|2755.28|40
1645867550000|2022-02-26 09:25:50|2763.06|2755.36|2762.18|2754.48|2763.23|2755.53|2762.15|2754.45|32
1645867560000|2022-02-26 09:26:00|2762.19|2754.49|2761.96|2754.26|2762.69|2754.99|2761.7|2754|33
1645867570000|2022-02-26 09:26:10|2762.02|2754.32|2761.94|2754.24|2762.14|2754.44|2761.76|2754.06|31
1645867580000|2022-02-26 09:26:20|2761.95|2754.25|2762.45|2754.75|2762.49|2754.79|2761.83|2754.13|33
1645867590000|2022-02-26 09:26:30|2762.46|2754.76|2761.89|2754.19|2762.97|2755.27|2761.79|2754.09|35
1645867600000|2022-02-26 09:26:40|2761.93|2754.23|2761.84|2754.14|2762.07|2754.37|2761.79|2754.09|30
1645867610000|2022-02-26 09:26:50|2761.85|2754.15|2762.17|2754.47|2762.19|2754.49|2761.8|2754.1|24
1645867620000|2022-02-26 09:27:00|2762.18|2754.48|2761.61|2753.91|2762.31|2754.61|2761.61|2753.91|28
1645867630000|2022-02-26 09:27:10|2761.6|2753.9|2761.06|2753.36|2761.82|2754.12|2761.03|2753.33|26
1645867640000|2022-02-26 09:27:20|2761.02|2753.32|2757.5|2749.8|2761.06|2753.36|2757.21|2749.51|39
1645867650000|2022-02-26 09:27:30|2757.46|2749.76|2757.43|2749.73|2757.63|2749.93|2757.25|2749.55|26
1645867660000|2022-02-26 09:27:40|2757.52|2749.82|2757.41|2749.71|2757.8|2750.1|2756.56|2748.86|33
1645867670000|2022-02-26 09:27:50|2757.38|2749.68|2756.22|2748.52|2757.6|2749.9|2756.22|2748.52|32
1645867680000|2022-02-26 09:28:00|2756.19|2748.49|2756.98|2749.28|2757.01|2749.31|2756.16|2748.46|31
1645867690000|2022-02-26 09:28:10|2756.95|2749.25|2758.32|2750.62|2758.74|2751.04|2756.95|2749.25|37
1645867700000|2022-02-26 09:28:20|2758.43|2750.73|2759.44|2751.74|2759.57|2751.87|2758.32|2750.62|37
1645867710000|2022-02-26 09:28:30|2759.39|2751.69|2759.89|2752.19|2760.2|2752.5|2759.15|2751.45|33
1645867720000|2022-02-26 09:28:40|2759.92|2752.22|2759.98|2752.28|2759.99|2752.29|2759.77|2752.07|31
1645867730000|2022-02-26 09:28:50|2759.92|2752.22|2761.16|2753.46|2761.32|2753.62|2759.92|2752.22|27
1645867740000|2022-02-26 09:29:00|2761.17|2753.47|2759.2|2751.5|2761.18|2753.48|2759.19|2751.49|40
1645867750000|2022-02-26 09:29:10|2759.28|2751.58|2760.82|2753.12|2760.89|2753.19|2759.28|2751.58|33
1645867760000|2022-02-26 09:29:20|2760.84|2753.14|2760.8|2753.1|2760.95|2753.25|2760.72|2753.02|31
1645867770000|2022-02-26 09:29:30|2760.81|2753.11|2761.1|2753.4|2761.1|2753.4|2760.5|2752.8|37
1645867780000|2022-02-26 09:29:40|2760.81|2753.11|2759.94|2752.24|2760.81|2753.11|2759.94|2752.24|30
1645867790000|2022-02-26 09:29:50|2759.95|2752.25|2758.33|2750.63|2760.33|2752.63|2758.32|2750.62|33
1645867800000|2022-02-26 09:30:00|2758.4|2750.7|2757.02|2749.32|2758.4|2750.7|2756.56|2748.86|33
1645867810000|2022-02-26 09:30:10|2757|2749.3|2759.92|2752.22|2760|2752.3|2756.91|2749.21|32
1645867820000|2022-02-26 09:30:20|2759.88|2752.18|2760.44|2752.74|2760.52|2752.82|2759.2|2751.5|38
1645867830000|2022-02-26 09:30:30|2760.37|2752.67|2762.24|2754.54|2762.28|2754.58|2760.37|2752.67|33
1645867840000|2022-02-26 09:30:40|2762.39|2754.69|2762.07|2754.37|2762.55|2754.85|2761.79|2754.09|32
1645867850000|2022-02-26 09:30:50|2762.05|2754.35|2761.46|2753.76|2762.59|2754.89|2761.46|2753.76|27
1645867860000|2022-02-26 09:31:00|2761.53|2753.83|2762.36|2754.66|2762.45|2754.75|2761.43|2753.73|35
1645867870000|2022-02-26 09:31:10|2762.37|2754.67|2763.32|2755.62|2763.32|2755.62|2762.31|2754.61|34
1645867880000|2022-02-26 09:31:20|2763.49|2755.79|2763.03|2755.33|2763.6|2755.9|2762.79|2755.09|33
1645867890000|2022-02-26 09:31:30|2763.26|2755.56|2763.36|2755.66|2763.43|2755.73|2763.05|2755.35|32
1645867900000|2022-02-26 09:31:40|2763.4|2755.7|2764.03|2756.33|2764.46|2756.76|2763.35|2755.65|34
1645867910000|2022-02-26 09:31:50|2764.13|2756.43|2763.79|2756.09|2764.28|2756.58|2763.76|2756.06|36
1645867920000|2022-02-26 09:32:00|2763.85|2756.15|2764.74|2757.04|2764.76|2757.06|2763.8|2756.1|33
1645867930000|2022-02-26 09:32:10|2764.8|2757.1|2763.41|2755.71|2764.8|2757.1|2763.02|2755.32|37
1645867940000|2022-02-26 09:32:20|2763.42|2755.72|2763.89|2756.19|2763.93|2756.23|2763.39|2755.69|36
1645867950000|2022-02-26 09:32:30|2763.93|2756.23|2763.97|2756.27|2763.99|2756.29|2763.74|2756.04|24
1645867960000|2022-02-26 09:32:40|2763.89|2756.19|2763.77|2756.07|2764.03|2756.33|2763.77|2756.07|19
1645867970000|2022-02-26 09:32:50|2763.78|2756.08|2763.89|2756.19|2763.97|2756.27|2763.37|2755.67|22
1645867980000|2022-02-26 09:33:00|2763.92|2756.22|2764.09|2756.39|2764.11|2756.41|2763.92|2756.22|22
1645867990000|2022-02-26 09:33:10|2764.08|2756.38|2763.54|2755.84|2764.08|2756.38|2763.42|2755.72|28
1645868000000|2022-02-26 09:33:20|2763.53|2755.83|2763.46|2755.76|2763.65|2755.95|2763.29|2755.59|16
1645868010000|2022-02-26 09:33:30|2763.36|2755.66|2763.71|2756.01|2764.03|2756.33|2763.09|2755.39|29
1645868020000|2022-02-26 09:33:40|2763.75|2756.05|2763.73|2756.03|2763.86|2756.16|2763.72|2756.02|14
1645868030000|2022-02-26 09:33:50|2763.72|2756.02|2764.11|2756.41|2764.32|2756.62|2763.71|2756.01|34
1645868040000|2022-02-26 09:34:00|2763.98|2756.28|2764.34|2756.64|2764.45|2756.75|2763.98|2756.28|34
1645868050000|2022-02-26 09:34:10|2764.25|2756.55|2763.66|2755.96|2764.25|2756.55|2763.34|2755.64|33
1645868060000|2022-02-26 09:34:20|2763.67|2755.97|2763.63|2755.93|2763.72|2756.02|2763.49|2755.79|24
1645868070000|2022-02-26 09:34:30|2763.59|2755.89|2763.85|2756.15|2763.87|2756.17|2763.59|2755.89|32
1645868080000|2022-02-26 09:34:40|2763.84|2756.14|2763.75|2756.05|2764|2756.3|2763.7|2756|22
1645868090000|2022-02-26 09:34:50|2763.74|2756.04|2763.83|2756.13|2764.28|2756.58|2763.74|2756.04|26
1645868100000|2022-02-26 09:35:00|2763.77|2756.07|2761.49|2753.79|2763.79|2756.09|2761.34|2753.64|25
1645868110000|2022-02-26 09:35:10|2761.46|2753.76|2759.88|2752.18|2761.46|2753.76|2759.88|2752.18|37
1645868120000|2022-02-26 09:35:20|2759.89|2752.19|2758.94|2751.24|2759.89|2752.19|2758.42|2750.72|40
1645868130000|2022-02-26 09:35:30|2758.92|2751.22|2759.42|2751.72|2760.44|2752.74|2758.82|2751.12|36
1645868140000|2022-02-26 09:35:40|2759.37|2751.67|2759.35|2751.65|2759.59|2751.89|2759.09|2751.39|26
1645868150000|2022-02-26 09:35:50|2759.54|2751.84|2758.42|2750.72|2759.54|2751.84|2757.43|2749.73|39
1645868160000|2022-02-26 09:36:00|2758.39|2750.69|2756.49|2748.79|2758.4|2750.7|2756.49|2748.79|35
1645868170000|2022-02-26 09:36:10|2756.52|2748.82|2756.94|2749.24|2756.94|2749.24|2755.19|2747.49|37
1645868180000|2022-02-26 09:36:20|2756.96|2749.26|2759.12|2751.42|2759.12|2751.42|2756.91|2749.21|33
1645868190000|2022-02-26 09:36:30|2759.09|2751.39|2758.73|2751.03|2759.32|2751.62|2758.71|2751.01|31
1645868200000|2022-02-26 09:36:40|2758.5|2750.8|2757.93|2750.23|2758.55|2750.85|2757.93|2750.23|33
1645868210000|2022-02-26 09:36:50|2757.94|2750.24|2757.86|2750.16|2758.06|2750.36|2757.81|2750.11|33
1645868220000|2022-02-26 09:37:00|2757.9|2750.2|2758.45|2750.75|2758.54|2750.84|2757.86|2750.16|24
1645868230000|2022-02-26 09:37:10|2758.52|2750.82|2759.22|2751.52|2759.3|2751.6|2758.52|2750.82|30
1645868240000|2022-02-26 09:37:20|2759.26|2751.56|2759.57|2751.87|2759.66|2751.96|2759.22|2751.52|27
1645868250000|2022-02-26 09:37:30|2759.58|2751.88|2760.44|2752.74|2760.47|2752.77|2759.58|2751.88|31
1645868260000|2022-02-26 09:37:40|2760.47|2752.77|2760.36|2752.66|2760.51|2752.81|2759.41|2751.71|31
1645868270000|2022-02-26 09:37:50|2760.48|2752.78|2760.6|2752.9|2761.05|2753.35|2760.48|2752.78|35
1645868280000|2022-02-26 09:38:00|2760.61|2752.91|2761.55|2753.85|2761.55|2753.85|2760.61|2752.91|29
1645868290000|2022-02-26 09:38:10|2761.62|2753.92|2761.67|2753.97|2761.8|2754.1|2761.27|2753.57|30
1645868300000|2022-02-26 09:38:20|2761.74|2754.04|2761.92|2754.22|2762.33|2754.63|2761.74|2754.04|26
1645868310000|2022-02-26 09:38:30|2761.93|2754.23|2762.2|2754.5|2762.24|2754.54|2761.88|2754.18|23
1645868320000|2022-02-26 09:38:40|2762.29|2754.59|2762.29|2754.59|2762.4|2754.7|2762.18|2754.48|28
1645868330000|2022-02-26 09:38:50|2762.27|2754.57|2762.74|2755.04|2763.19|2755.49|2762.27|2754.57|28
1645868340000|2022-02-26 09:39:00|2762.73|2755.03|2763.02|2755.32|2763.14|2755.44|2762.2|2754.5|35
1645868350000|2022-02-26 09:39:10|2763.04|2755.34|2762.47|2754.77|2763.04|2755.34|2762.47|2754.77|32
1645868360000|2022-02-26 09:39:20|2762.45|2754.75|2763.03|2755.33|2763.18|2755.48|2762.34|2754.64|27
1645868370000|2022-02-26 09:39:30|2763.04|2755.34|2763.13|2755.43|2763.13|2755.43|2762.94|2755.24|23
1645868380000|2022-02-26 09:39:40|2763.12|2755.42|2763.18|2755.48|2763.18|2755.48|2762.88|2755.18|30
1645868390000|2022-02-26 09:39:50|2763.09|2755.39|2763.55|2755.85|2763.6|2755.9|2763.09|2755.39|28
1645868400000|2022-02-26 09:40:00|2763.44|2755.74|2762.9|2755.2|2763.55|2755.85|2762.88|2755.18|33
1645868410000|2022-02-26 09:40:10|2762.92|2755.22|2762.8|2755.1|2763.14|2755.44|2762.8|2755.1|20
1645868420000|2022-02-26 09:40:20|2762.76|2755.06|2762.38|2754.68|2763.39|2755.69|2762.08|2754.38|33
1645868430000|2022-02-26 09:40:30|2762.34|2754.64|2762.32|2754.62|2762.43|2754.73|2762.2|2754.5|31
1645868440000|2022-02-26 09:40:40|2762.31|2754.61|2762.42|2754.72|2762.46|2754.76|2762.21|2754.51|31
1645868450000|2022-02-26 09:40:50|2762.41|2754.71|2762.51|2754.81|2762.52|2754.82|2762.35|2754.65|20
1645868460000|2022-02-26 09:41:00|2762.5|2754.8|2762.66|2754.96|2762.67|2754.97|2762.48|2754.78|15
1645868470000|2022-02-26 09:41:10|2762.65|2754.95|2762.55|2754.85|2762.65|2754.95|2762.48|2754.78|22
1645868480000|2022-02-26 09:41:20|2762.51|2754.81|2762.4|2754.7|2762.58|2754.88|2762.38|2754.68|23
1645868490000|2022-02-26 09:41:30|2762.38|2754.68|2763.13|2755.43|2763.25|2755.55|2762.38|2754.68|29
1645868500000|2022-02-26 09:41:40|2763.14|2755.44|2762.35|2754.65|2763.17|2755.47|2762.26|2754.56|30
1645868510000|2022-02-26 09:41:50|2762.36|2754.66|2762.24|2754.54|2762.38|2754.68|2762.22|2754.52|28
1645868520000|2022-02-26 09:42:00|2762.22|2754.52|2762.21|2754.51|2762.22|2754.52|2762.02|2754.32|16
1645868530000|2022-02-26 09:42:10|2762.22|2754.52|2761.73|2754.03|2762.22|2754.52|2761.73|2754.03|24
1645868540000|2022-02-26 09:42:20|2761.69|2753.99|2761.18|2753.48|2761.69|2753.99|2761.11|2753.41|28
1645868550000|2022-02-26 09:42:30|2761.16|2753.46|2761.15|2753.45|2761.16|2753.46|2761.09|2753.39|6
1645868560000|2022-02-26 09:42:40|2761.1|2753.4|2761.33|2753.63|2761.47|2753.77|2761|2753.3|27
1645868570000|2022-02-26 09:42:50|2761.32|2753.62|2761.22|2753.52|2761.37|2753.67|2761.22|2753.52|18
1645868580000|2022-02-26 09:43:00|2761.21|2753.51|2761.04|2753.34|2761.24|2753.54|2760.9|2753.2|19
1645868590000|2022-02-26 09:43:10|2761.03|2753.33|2761.65|2753.95|2761.66|2753.96|2760.98|2753.28|20
1645868600000|2022-02-26 09:43:20|2761.67|2753.97|2761.83|2754.13|2762.14|2754.44|2761.67|2753.97|27
1645868610000|2022-02-26 09:43:30|2761.85|2754.15|2761.11|2753.41|2761.86|2754.16|2761.11|2753.41|17
1645868620000|2022-02-26 09:43:40|2761.13|2753.43|2761.77|2754.07|2761.77|2754.07|2761.09|2753.39|19
1645868630000|2022-02-26 09:43:50|2761.79|2754.09|2762.12|2754.42|2762.57|2754.87|2761.75|2754.05|30
1645868640000|2022-02-26 09:44:00|2762.07|2754.37|2762.09|2754.39|2762.11|2754.41|2761.87|2754.17|28
1645868650000|2022-02-26 09:44:10|2762.1|2754.4|2762.89|2755.19|2762.89|2755.19|2762.09|2754.39|28
1645868660000|2022-02-26 09:44:20|2762.87|2755.17|2763.11|2755.41|2763.16|2755.46|2762.87|2755.17|19
1645868670000|2022-02-26 09:44:30|2763.1|2755.4|2763.06|2755.36|2763.11|2755.41|2762.97|2755.27|21
1645868680000|2022-02-26 09:44:40|2763.07|2755.37|2763.36|2755.66|2763.41|2755.71|2763.07|2755.37|14
1645868690000|2022-02-26 09:44:50|2763.32|2755.62|2762.62|2754.92|2763.32|2755.62|2762.57|2754.87|28
1645868700000|2022-02-26 09:45:00|2762.77|2755.07|2763.23|2755.53|2763.5|2755.8|2762.75|2755.05|21
1645868710000|2022-02-26 09:45:10|2763.18|2755.48|2762.96|2755.26|2764.39|2756.69|2762.84|2755.14|39
1645868720000|2022-02-26 09:45:20|2762.95|2755.25|2760.79|2753.09|2762.95|2755.25|2760.74|2753.04|36
1645868730000|2022-02-26 09:45:30|2760.78|2753.08|2760.21|2752.51|2761.21|2753.51|2760.16|2752.46|34
1645868740000|2022-02-26 09:45:40|2760.2|2752.5|2759.99|2752.29|2760.36|2752.66|2759.99|2752.29|30
1645868750000|2022-02-26 09:45:50|2759.98|2752.28|2757.76|2750.06|2759.98|2752.28|2757.76|2750.06|28
1645868760000|2022-02-26 09:46:00|2757.73|2750.03|2758.42|2750.72|2758.55|2750.85|2757.32|2749.62|35
1645868770000|2022-02-26 09:46:10|2758.41|2750.71|2758.14|2750.44|2758.41|2750.71|2757.15|2749.45|35
1645868780000|2022-02-26 09:46:20|2758.05|2750.35|2758.17|2750.47|2758.17|2750.47|2757.5|2749.8|28
1645868790000|2022-02-26 09:46:30|2758.18|2750.48|2758.81|2751.11|2759.46|2751.76|2758.18|2750.48|29
1645868800000|2022-02-26 09:46:40|2758.9|2751.2|2757.9|2750.2|2758.92|2751.22|2757.9|2750.2|29
1645868810000|2022-02-26 09:46:50|2757.89|2750.19|2757.66|2749.96|2757.89|2750.19|2757.3|2749.6|29
1645868820000|2022-02-26 09:47:00|2757.62|2749.92|2759.02|2751.32|2759.23|2751.53|2757.59|2749.89|33
1645868830000|2022-02-26 09:47:10|2759.05|2751.35|2759.93|2752.23|2760.09|2752.39|2758.95|2751.25|30
1645868840000|2022-02-26 09:47:20|2759.95|2752.25|2759.73|2752.03|2759.97|2752.27|2759.73|2752.03|20
1645868850000|2022-02-26 09:47:30|2759.7|2752|2760.3|2752.6|2760.3|2752.6|2759.7|2752|21
1645868860000|2022-02-26 09:47:40|2760.32|2752.62|2760.33|2752.63|2760.43|2752.73|2760.23|2752.53|23
1645868870000|2022-02-26 09:47:50|2760.38|2752.68|2760.81|2753.11|2760.97|2753.27|2760.38|2752.68|19
1645868880000|2022-02-26 09:48:00|2760.8|2753.1|2759.59|2751.89|2760.8|2753.1|2759.59|2751.89|26
1645868890000|2022-02-26 09:48:10|2759.58|2751.88|2759.07|2751.37|2759.59|2751.89|2759.05|2751.35|33
1645868900000|2022-02-26 09:48:20|2759.17|2751.47|2759.67|2751.97|2759.67|2751.97|2758.96|2751.26|22
1645868910000|2022-02-26 09:48:30|2759.6|2751.9|2758.73|2751.03|2759.61|2751.91|2758.73|2751.03|35
1645868920000|2022-02-26 09:48:40|2758.72|2751.02|2758.12|2750.42|2758.74|2751.04|2758.05|2750.35|34
1645868930000|2022-02-26 09:48:50|2758.11|2750.41|2758.62|2750.92|2758.62|2750.92|2758.1|2750.4|23
1645868940000|2022-02-26 09:49:00|2758.79|2751.09|2759.44|2751.74|2759.52|2751.82|2758.79|2751.09|31
1645868950000|2022-02-26 09:49:10|2759.38|2751.68|2758.67|2750.97|2759.57|2751.87|2758.67|2750.97|32
1645868960000|2022-02-26 09:49:20|2758.69|2750.99|2758.54|2750.84|2758.69|2750.99|2758.53|2750.83|10
1645868970000|2022-02-26 09:49:30|2758.53|2750.83|2759.25|2751.55|2759.27|2751.57|2758.5|2750.8|29
1645868980000|2022-02-26 09:49:40|2759.18|2751.48|2759.28|2751.58|2759.34|2751.64|2759.07|2751.37|18
1645868990000|2022-02-26 09:49:50|2759.26|2751.56|2759.24|2751.54|2759.28|2751.58|2759.21|2751.51|18
1645869000000|2022-02-26 09:50:00|2759.23|2751.53|2759.24|2751.54|2759.4|2751.7|2758.74|2751.04|20
1645869010000|2022-02-26 09:50:10|2759.21|2751.51|2757.98|2750.28|2759.24|2751.54|2757.97|2750.27|31
1645869020000|2022-02-26 09:50:20|2758.01|2750.31|2757.99|2750.29|2758.02|2750.32|2757.9|2750.2|17
1645869030000|2022-02-26 09:50:30|2758.01|2750.31|2756.92|2749.22|2758.01|2750.31|2756.92|2749.22|20
1645869040000|2022-02-26 09:50:40|2756.89|2749.19|2756.72|2749.02|2756.9|2749.2|2755.62|2747.92|37
1645869050000|2022-02-26 09:50:50|2756.73|2749.03|2757.08|2749.38|2757.43|2749.73|2756.52|2748.82|32
1645869060000|2022-02-26 09:51:00|2757.07|2749.37|2756.78|2749.08|2757.22|2749.52|2756.76|2749.06|29
1645869070000|2022-02-26 09:51:10|2756.75|2749.05|2756.72|2749.02|2756.86|2749.16|2756.72|2749.02|18
1645869080000|2022-02-26 09:51:20|2756.64|2748.94|2756.53|2748.83|2756.64|2748.94|2756|2748.3|23
1645869090000|2022-02-26 09:51:30|2756.55|2748.85|2755.79|2748.09|2756.62|2748.92|2755.78|2748.08|27
1645869100000|2022-02-26 09:51:40|2755.77|2748.07|2755.52|2747.82|2755.78|2748.08|2755.4|2747.7|23
1645869110000|2022-02-26 09:51:50|2755.51|2747.81|2755.46|2747.76|2755.58|2747.88|2755.43|2747.73|16
1645869120000|2022-02-26 09:52:00|2755.5|2747.8|2757.25|2749.55|2757.34|2749.64|2755.5|2747.8|19
1645869130000|2022-02-26 09:52:10|2757.24|2749.54|2758.21|2750.51|2758.28|2750.58|2757.17|2749.47|34
1645869140000|2022-02-26 09:52:20|2758.2|2750.5|2758.07|2750.37|2758.76|2751.06|2758.01|2750.31|34
1645869150000|2022-02-26 09:52:30|2758.03|2750.33|2757.89|2750.19|2758.06|2750.36|2757.74|2750.04|29
1645869160000|2022-02-26 09:52:40|2757.94|2750.24|2757.76|2750.06|2757.98|2750.28|2757.75|2750.05|12
1645869170000|2022-02-26 09:52:50|2757.8|2750.1|2757.4|2749.7|2757.8|2750.1|2757.31|2749.61|17
1645869180000|2022-02-26 09:53:00|2757.41|2749.71|2758.9|2751.2|2759.12|2751.42|2757.41|2749.71|30
1645869190000|2022-02-26 09:53:10|2758.85|2751.15|2758.94|2751.24|2759.01|2751.31|2758.72|2751.02|36
1645869200000|2022-02-26 09:53:20|2758.87|2751.17|2759.16|2751.46|2759.56|2751.86|2758.41|2750.71|30
1645869210000|2022-02-26 09:53:30|2759.17|2751.47|2758.4|2750.7|2759.18|2751.48|2758.26|2750.56|29
1645869220000|2022-02-26 09:53:40|2758.43|2750.73|2758.43|2750.73|2758.43|2750.73|2758.32|2750.62|22
1645869230000|2022-02-26 09:53:50|2758.47|2750.77|2758.04|2750.34|2758.51|2750.81|2758.04|2750.34|20
1645869240000|2022-02-26 09:54:00|2757.87|2750.17|2757.64|2749.94|2757.87|2750.17|2757.6|2749.9|18
1645869250000|2022-02-26 09:54:10|2757.63|2749.93|2756.51|2748.81|2757.64|2749.94|2755.84|2748.14|28
1645869260000|2022-02-26 09:54:20|2756.57|2748.87|2756.63|2748.93|2757.04|2749.34|2756.57|2748.87|22
1645869270000|2022-02-26 09:54:30|2756.65|2748.95|2755.67|2747.97|2756.7|2749|2755.67|2747.97|28
1645869280000|2022-02-26 09:54:40|2755.69|2747.99|2754.89|2747.19|2755.69|2747.99|2754.37|2746.67|35
1645869290000|2022-02-26 09:54:50|2754.83|2747.13|2752.9|2745.2|2754.86|2747.16|2752.9|2745.2|36
1645869300000|2022-02-26 09:55:00|2752.89|2745.19|2750.87|2743.17|2752.91|2745.21|2750.49|2742.79|32
1645869310000|2022-02-26 09:55:10|2751.44|2743.74|2751.29|2743.59|2752.55|2744.85|2751.26|2743.56|36
1645869320000|2022-02-26 09:55:20|2751.25|2743.55|2748.26|2740.56|2751.29|2743.59|2748.26|2740.56|38
1645869330000|2022-02-26 09:55:30|2748.52|2740.82|2750.22|2742.52|2750.22|2742.52|2748.52|2740.82|34
1645869340000|2022-02-26 09:55:40|2750.17|2742.47|2751.91|2744.21|2751.91|2744.21|2750.17|2742.47|32
1645869350000|2022-02-26 09:55:50|2751.98|2744.28|2752.86|2745.16|2752.86|2745.16|2751.64|2743.94|31
1645869360000|2022-02-26 09:56:00|2752.78|2745.08|2753.24|2745.54|2753.24|2745.54|2752.1|2744.4|37
1645869370000|2022-02-26 09:56:10|2753.29|2745.59|2753.04|2745.34|2753.93|2746.23|2753.04|2745.34|30
1645869380000|2022-02-26 09:56:20|2752.74|2745.04|2753.18|2745.48|2753.18|2745.48|2752.43|2744.73|35
1645869390000|2022-02-26 09:56:30|2753.19|2745.49|2752.62|2744.92|2753.31|2745.61|2752.46|2744.76|32
1645869400000|2022-02-26 09:56:40|2752.77|2745.07|2752.36|2744.66|2752.85|2745.15|2752.36|2744.66|14
1645869410000|2022-02-26 09:56:50|2752.35|2744.65|2752.41|2744.71|2752.55|2744.85|2752.35|2744.65|22
1645869420000|2022-02-26 09:57:00|2752.44|2744.74|2752.64|2744.94|2752.64|2744.94|2752.41|2744.71|18
1645869430000|2022-02-26 09:57:10|2752.57|2744.87|2751.68|2743.98|2752.61|2744.91|2751.48|2743.78|25
1645869440000|2022-02-26 09:57:20|2751.69|2743.99|2752.19|2744.49|2752.82|2745.12|2751.53|2743.83|39
1645869450000|2022-02-26 09:57:30|2752.58|2744.88|2753.45|2745.75|2753.45|2745.75|2752.58|2744.88|19
1645869460000|2022-02-26 09:57:40|2753.44|2745.74|2753.08|2745.38|2753.44|2745.74|2752.98|2745.28|22
1645869470000|2022-02-26 09:57:50|2753.1|2745.4|2754.2|2746.5|2754.36|2746.66|2753.1|2745.4|29
1645869480000|2022-02-26 09:58:00|2754.36|2746.66|2754.02|2746.32|2754.84|2747.14|2753.75|2746.05|32
1645869490000|2022-02-26 09:58:10|2754.03|2746.33|2754.11|2746.41|2754.12|2746.42|2753.92|2746.22|25
1645869500000|2022-02-26 09:58:20|2754.44|2746.74|2754.9|2747.2|2755.32|2747.62|2754.44|2746.74|34
1645869510000|2022-02-26 09:58:30|2754.84|2747.14|2753.3|2745.6|2754.88|2747.18|2753.3|2745.6|25
1645869520000|2022-02-26 09:58:40|2753.33|2745.63|2753.97|2746.27|2754|2746.3|2753.3|2745.6|24
1645869530000|2022-02-26 09:58:50|2754.01|2746.31|2753.78|2746.08|2754.04|2746.34|2753.74|2746.04|28
1645869540000|2022-02-26 09:59:00|2753.74|2746.04|2754.24|2746.54|2754.41|2746.71|2753.71|2746.01|33
1645869550000|2022-02-26 09:59:10|2754.17|2746.47|2753.33|2745.63|2754.19|2746.49|2753.33|2745.63|35
1645869560000|2022-02-26 09:59:20|2753.12|2745.42|2753.41|2745.71|2753.44|2745.74|2752.62|2744.92|30
1645869570000|2022-02-26 09:59:30|2753.42|2745.72|2753.46|2745.76|2753.51|2745.81|2753.28|2745.58|29
1645869580000|2022-02-26 09:59:40|2753.45|2745.75|2753.56|2745.86|2753.56|2745.86|2753.02|2745.32|24
1645869590000|2022-02-26 09:59:50|2753.7|2746|2753.75|2746.05|2753.81|2746.11|2753.62|2745.92|27
1645869600000|2022-02-26 10:00:00|2753.67|2745.97|2750.74|2743.04|2753.67|2745.97|2750.74|2743.04|35
1645869610000|2022-02-26 10:00:10|2750.67|2742.97|2750.46|2742.76|2750.67|2742.97|2749.53|2741.83|36
1645869620000|2022-02-26 10:00:20|2750.55|2742.85|2751.25|2743.55|2751.27|2743.57|2750.55|2742.85|34
1645869630000|2022-02-26 10:00:30|2751.24|2743.54|2751.81|2744.11|2752.51|2744.81|2751.24|2743.54|33
1645869640000|2022-02-26 10:00:40|2751.61|2743.91|2751.01|2743.31|2751.61|2743.91|2750.6|2742.9|32
1645869650000|2022-02-26 10:00:50|2750.99|2743.29|2752.11|2744.41|2752.15|2744.45|2750.99|2743.29|21
1645869660000|2022-02-26 10:01:00|2752.19|2744.49|2752.99|2745.29|2753.01|2745.31|2752.19|2744.49|22
1645869670000|2022-02-26 10:01:10|2752.9|2745.2|2754.39|2746.69|2754.39|2746.69|2752.75|2745.05|31
1645869680000|2022-02-26 10:01:20|2754.52|2746.82|2755.09|2747.39|2755.13|2747.43|2754.52|2746.82|32
1645869690000|2022-02-26 10:01:30|2755.11|2747.41|2756.54|2748.84|2756.89|2749.19|2754.98|2747.28|34
1645869700000|2022-02-26 10:01:40|2756.59|2748.89|2756.08|2748.38|2756.86|2749.16|2754.95|2747.25|36
1645869710000|2022-02-26 10:01:50|2756.14|2748.44|2756.03|2748.33|2756.25|2748.55|2755.97|2748.27|20
1645869720000|2022-02-26 10:02:00|2756.04|2748.34|2755.17|2747.47|2756.13|2748.43|2754.91|2747.21|27
1645869730000|2022-02-26 10:02:10|2755.33|2747.63|2755.43|2747.73|2755.44|2747.74|2754.4|2746.7|31
1645869740000|2022-02-26 10:02:20|2755.42|2747.72|2755.29|2747.59|2755.83|2748.13|2755.29|2747.59|33
1645869750000|2022-02-26 10:02:30|2755.13|2747.43|2753.72|2746.02|2755.13|2747.43|2753.54|2745.84|34
1645869760000|2022-02-26 10:02:40|2753.73|2746.03|2755.07|2747.37|2755.07|2747.37|2753.7|2746|29
1645869770000|2022-02-26 10:02:50|2755.05|2747.35|2756.3|2748.6|2756.33|2748.63|2755.04|2747.34|33
1645869780000|2022-02-26 10:03:00|2756.33|2748.63|2755.66|2747.96|2756.46|2748.76|2755.66|2747.96|31
1645869790000|2022-02-26 10:03:10|2755.64|2747.94|2756.3|2748.6|2756.34|2748.64|2755.43|2747.73|32
1645869800000|2022-02-26 10:03:20|2756.24|2748.54|2756.34|2748.64|2756.46|2748.76|2756.24|2748.54|25
1645869810000|2022-02-26 10:03:30|2756.37|2748.67|2756.02|2748.32|2756.37|2748.67|2755.83|2748.13|32
1645869820000|2022-02-26 10:03:40|2756|2748.3|2756.01|2748.31|2756.16|2748.46|2755.79|2748.09|29
1645869830000|2022-02-26 10:03:50|2756.02|2748.32|2756.46|2748.76|2756.48|2748.78|2756.02|2748.32|27
1645869840000|2022-02-26 10:04:00|2756.58|2748.88|2757.04|2749.34|2757.04|2749.34|2756.58|2748.88|17
1645869850000|2022-02-26 10:04:10|2757.07|2749.37|2757.77|2750.07|2757.83|2750.13|2756.61|2748.91|35
1645869860000|2022-02-26 10:04:20|2757.82|2750.12|2757.75|2750.05|2758.27|2750.57|2757.75|2750.05|26
1645869870000|2022-02-26 10:04:30|2757.52|2749.82|2758.29|2750.59|2758.29|2750.59|2757.45|2749.75|29
1645869880000|2022-02-26 10:04:40|2758.25|2750.55|2758.73|2751.03|2758.92|2751.22|2757.68|2749.98|26
1645869890000|2022-02-26 10:04:50|2758.71|2751.01|2759.95|2752.25|2759.95|2752.25|2758.62|2750.92|32
1645869900000|2022-02-26 10:05:00|2760.12|2752.42|2759.29|2751.59|2760.14|2752.44|2759.26|2751.56|33
1645869910000|2022-02-26 10:05:10|2759.31|2751.61|2757.9|2750.2|2759.39|2751.69|2757.9|2750.2|30
1645869920000|2022-02-26 10:05:20|2757.84|2750.14|2758.09|2750.39|2758.38|2750.68|2757.84|2750.14|26
1645869930000|2022-02-26 10:05:30|2758.07|2750.37|2758.29|2750.59|2758.3|2750.6|2758.06|2750.36|13
1645869940000|2022-02-26 10:05:40|2758.21|2750.51|2756.09|2748.39|2758.27|2750.57|2756.09|2748.39|28
1645869950000|2022-02-26 10:05:50|2756.1|2748.4|2756.64|2748.94|2756.71|2749.01|2756.08|2748.38|22
1645869960000|2022-02-26 10:06:00|2756.6|2748.9|2756.04|2748.34|2756.62|2748.92|2755.99|2748.29|23
1645869970000|2022-02-26 10:06:10|2756.11|2748.41|2755.94|2748.24|2756.15|2748.45|2755.92|2748.22|20
1645869980000|2022-02-26 10:06:20|2756.01|2748.31|2757.69|2749.99|2757.69|2749.99|2756.01|2748.31|26
1645869990000|2022-02-26 10:06:30|2757.75|2750.05|2758.24|2750.54|2758.62|2750.92|2757.75|2750.05|34
1645870000000|2022-02-26 10:06:40|2758.09|2750.39|2758.84|2751.14|2758.85|2751.15|2757.75|2750.05|28
1645870010000|2022-02-26 10:06:50|2758.8|2751.1|2759.15|2751.45|2759.53|2751.83|2758.75|2751.05|30
1645870020000|2022-02-26 10:07:00|2759.09|2751.39|2759.08|2751.38|2759.3|2751.6|2758.9|2751.2|25
1645870030000|2022-02-26 10:07:10|2759.05|2751.35|2759.45|2751.75|2759.45|2751.75|2758.97|2751.27|34
1645870040000|2022-02-26 10:07:20|2759.43|2751.73|2759.9|2752.2|2760.14|2752.44|2759.43|2751.73|32
1645870050000|2022-02-26 10:07:30|2759.77|2752.07|2760.31|2752.61|2760.52|2752.82|2759.19|2751.49|32
1645870060000|2022-02-26 10:07:40|2760.37|2752.67|2760.1|2752.4|2760.43|2752.73|2759.83|2752.13|32
1645870070000|2022-02-26 10:07:50|2760.05|2752.35|2759.97|2752.27|2760.61|2752.91|2759.97|2752.27|27
1645870080000|2022-02-26 10:08:00|2759.95|2752.25|2759.62|2751.92|2760.06|2752.36|2759.61|2751.91|25
1645870090000|2022-02-26 10:08:10|2759.41|2751.71|2758.71|2751.01|2759.41|2751.71|2758.27|2750.57|29
1645870100000|2022-02-26 10:08:20|2758.61|2750.91|2757.44|2749.74|2758.71|2751.01|2757.44|2749.74|25
1645870110000|2022-02-26 10:08:30|2757.43|2749.73|2757.44|2749.74|2757.69|2749.99|2757.42|2749.72|23
1645870120000|2022-02-26 10:08:40|2757.37|2749.67|2758.61|2750.91|2758.63|2750.93|2757.36|2749.66|30
1645870130000|2022-02-26 10:08:50|2758.62|2750.92|2757.97|2750.27|2758.93|2751.23|2757.97|2750.27|33
1645870140000|2022-02-26 10:09:00|2757.92|2750.22|2757.26|2749.56|2757.92|2750.22|2757.26|2749.56|22
1645870150000|2022-02-26 10:09:10|2757.13|2749.43|2756.98|2749.28|2757.13|2749.43|2756.7|2749|32
1645870160000|2022-02-26 10:09:20|2756.82|2749.12|2757.37|2749.67|2757.5|2749.8|2756.82|2749.12|27
1645870170000|2022-02-26 10:09:30|2757.36|2749.66|2757.65|2749.95|2757.65|2749.95|2756.94|2749.24|30
1645870180000|2022-02-26 10:09:40|2757.59|2749.89|2757.23|2749.53|2757.81|2750.11|2757.07|2749.37|20
1645870190000|2022-02-26 10:09:50|2757.06|2749.36|2755.76|2748.06|2757.23|2749.53|2755.74|2748.04|26
1645870200000|2022-02-26 10:10:00|2755.72|2748.02|2756.38|2748.68|2756.38|2748.68|2755.43|2747.73|32
1645870210000|2022-02-26 10:10:10|2756.36|2748.66|2755.93|2748.23|2756.36|2748.66|2755.9|2748.2|20
1645870220000|2022-02-26 10:10:20|2755.94|2748.24|2758.79|2751.09|2759.04|2751.34|2755.94|2748.24|31
1645870230000|2022-02-26 10:10:30|2758.8|2751.1|2760|2752.3|2760|2752.3|2758.8|2751.1|32
1645870240000|2022-02-26 10:10:40|2760.01|2752.31|2759.87|2752.17|2760.54|2752.84|2759.65|2751.95|34
1645870250000|2022-02-26 10:10:50|2759.9|2752.2|2760.79|2753.09|2761.83|2754.13|2759.84|2752.14|35
1645870260000|2022-02-26 10:11:00|2760.8|2753.1|2758.9|2751.2|2761.01|2753.31|2758.83|2751.13|39
1645870270000|2022-02-26 10:11:10|2759.03|2751.33|2756.21|2748.51|2759.11|2751.41|2755.86|2748.16|39
1645870280000|2022-02-26 10:11:20|2756.24|2748.54|2757.03|2749.33|2757.03|2749.33|2756.02|2748.32|33
1645870290000|2022-02-26 10:11:30|2756.84|2749.14|2756.32|2748.62|2756.96|2749.26|2756.27|2748.57|33
1645870300000|2022-02-26 10:11:40|2756.33|2748.63|2756.74|2749.04|2756.99|2749.29|2756.3|2748.6|27
1645870310000|2022-02-26 10:11:50|2756.75|2749.05|2756.48|2748.78|2756.75|2749.05|2756.42|2748.72|34
1645870320000|2022-02-26 10:12:00|2756.54|2748.84|2755.52|2747.82|2756.57|2748.87|2755.52|2747.82|26
1645870330000|2022-02-26 10:12:10|2755.47|2747.77|2755.37|2747.67|2755.8|2748.1|2755.33|2747.63|30
1645870340000|2022-02-26 10:12:20|2755.36|2747.66|2755.05|2747.35|2755.36|2747.66|2754.85|2747.15|33
1645870350000|2022-02-26 10:12:30|2755.1|2747.4|2755|2747.3|2755.18|2747.48|2755|2747.3|22
1645870360000|2022-02-26 10:12:40|2754.98|2747.28|2755.08|2747.38|2755.32|2747.62|2754.88|2747.18|30
1645870370000|2022-02-26 10:12:50|2755.05|2747.35|2756.16|2748.46|2756.24|2748.54|2755|2747.3|31
1645870380000|2022-02-26 10:13:00|2756.21|2748.51|2755.23|2747.53|2756.27|2748.57|2755.23|2747.53|24
1645870390000|2022-02-26 10:13:10|2755.06|2747.36|2754.59|2746.89|2755.09|2747.39|2754.48|2746.78|30
1645870400000|2022-02-26 10:13:20|2754.58|2746.88|2755.15|2747.45|2755.29|2747.59|2754.58|2746.88|27
1645870410000|2022-02-26 10:13:30|2755.11|2747.41|2756.8|2749.1|2757.27|2749.57|2755.11|2747.41|26
1645870420000|2022-02-26 10:13:40|2756.85|2749.15|2756.83|2749.13|2756.89|2749.19|2756.79|2749.09|16
1645870430000|2022-02-26 10:13:50|2756.87|2749.17|2757.52|2749.82|2757.54|2749.84|2756.87|2749.17|20
1645870440000|2022-02-26 10:14:00|2757.53|2749.83|2757.38|2749.68|2757.58|2749.88|2757.35|2749.65|24
1645870450000|2022-02-26 10:14:10|2757.37|2749.67|2756.93|2749.23|2757.37|2749.67|2756.85|2749.15|18
1645870460000|2022-02-26 10:14:20|2756.92|2749.22|2757.2|2749.5|2757.33|2749.63|2756.84|2749.14|28
1645870470000|2022-02-26 10:14:30|2757.22|2749.52|2757.99|2750.29|2758.25|2750.55|2757.22|2749.52|28
1645870480000|2022-02-26 10:14:40|2758.01|2750.31|2758.06|2750.36|2758.07|2750.37|2757.71|2750.01|33
1645870490000|2022-02-26 10:14:50|2758.07|2750.37|2758.89|2751.19|2759.11|2751.41|2758.07|2750.37|25
1645870500000|2022-02-26 10:15:00|2758.95|2751.25|2757.63|2749.93|2759.03|2751.33|2757.63|2749.93|32
1645870510000|2022-02-26 10:15:10|2757.61|2749.91|2757.33|2749.63|2757.64|2749.94|2757.26|2749.56|18
1645870520000|2022-02-26 10:15:20|2757.4|2749.7|2758.33|2750.63|2758.33|2750.63|2757.4|2749.7|25
1645870530000|2022-02-26 10:15:30|2758.37|2750.67|2758.66|2750.96|2758.66|2750.96|2758.37|2750.67|31
1645870540000|2022-02-26 10:15:40|2758.74|2751.04|2758.66|2750.96|2758.8|2751.1|2758.52|2750.82|32
1645870550000|2022-02-26 10:15:50|2758.65|2750.95|2758.56|2750.86|2758.65|2750.95|2758.45|2750.75|16
1645870560000|2022-02-26 10:16:00|2758.57|2750.87|2758.49|2750.79|2758.63|2750.93|2758.44|2750.74|20
1645870570000|2022-02-26 10:16:10|2758.5|2750.8|2758.18|2750.48|2758.5|2750.8|2757.66|2749.96|33
1645870580000|2022-02-26 10:16:20|2758.22|2750.52|2758|2750.3|2758.22|2750.52|2757.71|2750.01|25
1645870590000|2022-02-26 10:16:30|2757.81|2750.11|2757.89|2750.19|2757.89|2750.19|2757.72|2750.02|16
1645870600000|2022-02-26 10:16:40|2757.9|2750.2|2756.96|2749.26|2757.99|2750.29|2756.83|2749.13|27
1645870610000|2022-02-26 10:16:50|2756.97|2749.27|2756.2|2748.5|2757.02|2749.32|2756.2|2748.5|25
1645870620000|2022-02-26 10:17:00|2755.93|2748.23|2756.89|2749.19|2756.97|2749.27|2755.49|2747.79|33
1645870630000|2022-02-26 10:17:10|2756.94|2749.24|2757.19|2749.49|2757.44|2749.74|2756.94|2749.24|23
1645870640000|2022-02-26 10:17:20|2757.2|2749.5|2756.99|2749.29|2757.2|2749.5|2756.92|2749.22|22
1645870650000|2022-02-26 10:17:30|2757.04|2749.34|2756.28|2748.58|2757.19|2749.49|2756.28|2748.58|36
1645870660000|2022-02-26 10:17:40|2756.34|2748.64|2756.22|2748.52|2756.92|2749.22|2756.06|2748.36|33
1645870670000|2022-02-26 10:17:50|2756.24|2748.54|2757.03|2749.33|2757.11|2749.41|2755.96|2748.26|28
1645870680000|2022-02-26 10:18:00|2757.1|2749.4|2757.02|2749.32|2757.19|2749.49|2756.85|2749.15|27
1645870690000|2022-02-26 10:18:10|2757.04|2749.34|2757.37|2749.67|2757.67|2749.97|2757.04|2749.34|27
1645870700000|2022-02-26 10:18:20|2757.25|2749.55|2759.03|2751.33|2759.11|2751.41|2757.25|2749.55|28
1645870710000|2022-02-26 10:18:30|2759.04|2751.34|2758.06|2750.36|2759.05|2751.35|2757.77|2750.07|34
1645870720000|2022-02-26 10:18:40|2758.09|2750.39|2759.18|2751.48|2759.19|2751.49|2758.09|2750.39|29
1645870730000|2022-02-26 10:18:50|2759.3|2751.6|2759.82|2752.12|2759.82|2752.12|2759.3|2751.6|34
1645870740000|2022-02-26 10:19:00|2759.84|2752.14|2760.01|2752.31|2760.78|2753.08|2759.84|2752.14|36
1645870750000|2022-02-26 10:19:10|2760.05|2752.35|2760.64|2752.94|2760.73|2753.03|2759.9|2752.2|30
1645870760000|2022-02-26 10:19:20|2760.63|2752.93|2760.95|2753.25|2761.42|2753.72|2760.62|2752.92|37
1645870770000|2022-02-26 10:19:30|2761|2753.3|2762.3|2754.6|2762.33|2754.63|2761|2753.3|34
1645870780000|2022-02-26 10:19:40|2762.31|2754.61|2762.98|2755.28|2762.98|2755.28|2761.92|2754.22|37
1645870790000|2022-02-26 10:19:50|2763.01|2755.31|2763.05|2755.35|2763.27|2755.57|2762.71|2755.01|29
1645870800000|2022-02-26 10:20:00|2763.08|2755.38|2764.22|2756.52|2764.47|2756.77|2763|2755.3|35
1645870810000|2022-02-26 10:20:10|2764.3|2756.6|2764.31|2756.61|2764.47|2756.77|2764.2|2756.5|29
1645870820000|2022-02-26 10:20:20|2764.28|2756.58|2764.38|2756.68|2764.38|2756.68|2764.11|2756.41|27
1645870830000|2022-02-26 10:20:30|2764.27|2756.57|2764.32|2756.62|2764.43|2756.73|2764.05|2756.35|32
1645870840000|2022-02-26 10:20:40|2764.35|2756.65|2764.21|2756.51|2764.43|2756.73|2763.88|2756.18|31
1645870850000|2022-02-26 10:20:50|2764.19|2756.49|2763.41|2755.71|2764.19|2756.49|2763.1|2755.4|30
1645870860000|2022-02-26 10:21:00|2763.45|2755.75|2762.31|2754.61|2763.55|2755.85|2762.19|2754.49|32
1645870870000|2022-02-26 10:21:10|2762.3|2754.6|2762.11|2754.41|2762.83|2755.13|2762.11|2754.41|21
1645870880000|2022-02-26 10:21:20|2762.08|2754.38|2762.52|2754.82|2762.76|2755.06|2761.57|2753.87|37
1645870890000|2022-02-26 10:21:30|2762.51|2754.81|2762.84|2755.14|2762.84|2755.14|2762.31|2754.61|31
1645870900000|2022-02-26 10:21:40|2762.79|2755.09|2763.26|2755.56|2763.28|2755.58|2762.69|2754.99|25
1645870910000|2022-02-26 10:21:50|2763.25|2755.55|2762.66|2754.96|2763.25|2755.55|2762.63|2754.93|33
1645870920000|2022-02-26 10:22:00|2762.67|2754.97|2762.45|2754.75|2762.75|2755.05|2762.41|2754.71|29
1645870930000|2022-02-26 10:22:10|2762.44|2754.74|2762.48|2754.78|2762.59|2754.89|2762.44|2754.74|21
1645870940000|2022-02-26 10:22:20|2762.5|2754.8|2762.7|2755|2762.84|2755.14|2762.5|2754.8|28
1645870950000|2022-02-26 10:22:30|2762.65|2754.95|2762.55|2754.85|2762.67|2754.97|2762.55|2754.85|27
1645870960000|2022-02-26 10:22:40|2763.08|2755.38|2764.5|2756.8|2764.57|2756.87|2763.08|2755.38|28
1645870970000|2022-02-26 10:22:50|2764.49|2756.79|2764.06|2756.36|2764.49|2756.79|2764.06|2756.36|27
1645870980000|2022-02-26 10:23:00|2764.17|2756.47|2764.18|2756.48|2764.47|2756.77|2764.04|2756.34|32
1645870990000|2022-02-26 10:23:10|2764.22|2756.52|2764.18|2756.48|2764.39|2756.69|2764.15|2756.45|22
1645871000000|2022-02-26 10:23:20|2764.15|2756.45|2763.6|2755.9|2764.18|2756.48|2763.59|2755.89|29
1645871010000|2022-02-26 10:23:30|2763.59|2755.89|2763.47|2755.77|2763.67|2755.97|2763.4|2755.7|32
1645871020000|2022-02-26 10:23:40|2763.49|2755.79|2763.42|2755.72|2763.57|2755.87|2763.31|2755.61|27
1645871030000|2022-02-26 10:23:50|2763.38|2755.68|2764.59|2756.89|2764.68|2756.98|2763.38|2755.68|30
1645871040000|2022-02-26 10:24:00|2764.41|2756.71|2764.52|2756.82|2764.55|2756.85|2764.08|2756.38|29
1645871050000|2022-02-26 10:24:10|2764.55|2756.85|2764.02|2756.32|2764.55|2756.85|2763.94|2756.24|30
1645871060000|2022-02-26 10:24:20|2764.06|2756.36|2763.75|2756.05|2764.35|2756.65|2763.75|2756.05|28
1645871070000|2022-02-26 10:24:30|2763.78|2756.08|2763.8|2756.1|2763.92|2756.22|2763.67|2755.97|28
1645871080000|2022-02-26 10:24:40|2763.79|2756.09|2762.7|2755|2763.79|2756.09|2762.62|2754.92|20
1645871090000|2022-02-26 10:24:50|2762.68|2754.98|2762.71|2755.01|2762.72|2755.02|2762.64|2754.94|22
1645871100000|2022-02-26 10:25:00|2762.7|2755|2762.23|2754.53|2762.72|2755.02|2762.2|2754.5|24
1645871110000|2022-02-26 10:25:10|2762.22|2754.52|2761.04|2753.34|2762.22|2754.52|2760.82|2753.12|36
1645871120000|2022-02-26 10:25:20|2761.07|2753.37|2760.94|2753.24|2761.22|2753.52|2760.9|2753.2|25
1645871130000|2022-02-26 10:25:30|2760.93|2753.23|2761.68|2753.98|2761.68|2753.98|2760.52|2752.82|33
1645871140000|2022-02-26 10:25:40|2761.7|2754|2761.63|2753.93|2762.34|2754.64|2761.63|2753.93|37
1645871150000|2022-02-26 10:25:50|2761.62|2753.92|2762.09|2754.39|2762.09|2754.39|2761.55|2753.85|29
1645871160000|2022-02-26 10:26:00|2762.21|2754.51|2761.56|2753.86|2763.22|2755.52|2761.55|2753.85|30
1645871170000|2022-02-26 10:26:10|2761.62|2753.92|2761.48|2753.78|2761.84|2754.14|2761.35|2753.65|27
1645871180000|2022-02-26 10:26:20|2761.4|2753.7|2760.64|2752.94|2761.4|2753.7|2759.88|2752.18|28
1645871190000|2022-02-26 10:26:30|2760.55|2752.85|2760.54|2752.84|2760.68|2752.98|2760.54|2752.84|21
1645871200000|2022-02-26 10:26:40|2760.53|2752.83|2761.15|2753.45|2761.69|2753.99|2760.5|2752.8|33
1645871210000|2022-02-26 10:26:50|2761.16|2753.46|2761.22|2753.52|2761.22|2753.52|2760.92|2753.22|31
1645871220000|2022-02-26 10:27:00|2761.23|2753.53|2760.31|2752.61|2761.67|2753.97|2760.31|2752.61|35
1645871230000|2022-02-26 10:27:10|2760.35|2752.65|2760.62|2752.92|2760.64|2752.94|2760.31|2752.61|25
1645871240000|2022-02-26 10:27:20|2760.5|2752.8|2760.38|2752.68|2760.62|2752.92|2760.38|2752.68|25
1645871250000|2022-02-26 10:27:30|2760.39|2752.69|2760.38|2752.68|2760.5|2752.8|2760.36|2752.66|21
1645871260000|2022-02-26 10:27:40|2760.49|2752.79|2759.3|2751.6|2760.56|2752.86|2759.3|2751.6|33
1645871270000|2022-02-26 10:27:50|2759.39|2751.69|2759.42|2751.72|2759.7|2752|2759.39|2751.69|27
1645871280000|2022-02-26 10:28:00|2759.41|2751.71|2759.48|2751.78|2759.56|2751.86|2758.95|2751.25|32
1645871290000|2022-02-26 10:28:10|2759.54|2751.84|2761.29|2753.59|2761.42|2753.72|2759.54|2751.84|36
1645871300000|2022-02-26 10:28:20|2761.31|2753.61|2760.18|2752.48|2761.31|2753.61|2759.74|2752.04|37
1645871310000|2022-02-26 10:28:30|2760.23|2752.53|2758.57|2750.87|2760.62|2752.92|2758.48|2750.78|32
1645871320000|2022-02-26 10:28:40|2758.58|2750.88|2759.64|2751.94|2759.76|2752.06|2758.53|2750.83|33
1645871330000|2022-02-26 10:28:50|2759.66|2751.96|2759.8|2752.1|2759.83|2752.13|2759.66|2751.96|18
1645871340000|2022-02-26 10:29:00|2759.74|2752.04|2760.39|2752.69|2760.46|2752.76|2759.72|2752.02|26
1645871350000|2022-02-26 10:29:10|2760.45|2752.75|2761.41|2753.71|2761.57|2753.87|2760.45|2752.75|33
1645871360000|2022-02-26 10:29:20|2761.34|2753.64|2761.29|2753.59|2761.52|2753.82|2761.23|2753.53|23
1645871370000|2022-02-26 10:29:30|2761.36|2753.66|2762.63|2754.93|2762.63|2754.93|2761.36|2753.66|30
1645871380000|2022-02-26 10:29:40|2762.62|2754.92|2763.51|2755.81|2763.51|2755.81|2762.38|2754.68|29
1645871390000|2022-02-26 10:29:50|2763.46|2755.76|2763.1|2755.4|2763.97|2756.27|2763.1|2755.4|33
1645871400000|2022-02-26 10:30:00|2763.15|2755.45|2763.63|2755.93|2764.08|2756.38|2763.09|2755.39|29
1645871410000|2022-02-26 10:30:10|2763.64|2755.94|2763.52|2755.82|2763.67|2755.97|2763.52|2755.82|20
1645871420000|2022-02-26 10:30:20|2763.58|2755.88|2763.24|2755.54|2763.73|2756.03|2763.24|2755.54|27
1645871430000|2022-02-26 10:30:30|2763.18|2755.48|2762.77|2755.07|2763.18|2755.48|2762.44|2754.74|34
1645871440000|2022-02-26 10:30:40|2762.66|2754.96|2762.43|2754.73|2763.68|2755.98|2762.43|2754.73|36
1645871450000|2022-02-26 10:30:50|2762.48|2754.78|2763.25|2755.55|2763.6|2755.9|2762.48|2754.78|37
1645871460000|2022-02-26 10:31:00|2763.17|2755.47|2763.65|2755.95|2763.73|2756.03|2763.17|2755.47|36
1645871470000|2022-02-26 10:31:10|2763.57|2755.87|2763.49|2755.79|2763.63|2755.93|2763.48|2755.78|23
1645871480000|2022-02-26 10:31:20|2763.63|2755.93|2763.67|2755.97|2763.7|2756|2763.52|2755.82|27
1645871490000|2022-02-26 10:31:30|2763.48|2755.78|2763.56|2755.86|2763.59|2755.89|2763.38|2755.68|29
1645871500000|2022-02-26 10:31:40|2763.54|2755.84|2764.12|2756.42|2764.31|2756.61|2763.43|2755.73|31
1645871510000|2022-02-26 10:31:50|2764.08|2756.38|2764.35|2756.65|2764.49|2756.79|2764.04|2756.34|38
1645871520000|2022-02-26 10:32:00|2764.36|2756.66|2763.75|2756.05|2765.07|2757.37|2763.59|2755.89|38
1645871530000|2022-02-26 10:32:10|2763.86|2756.16|2762.88|2755.18|2764.23|2756.53|2762.86|2755.16|35
1645871540000|2022-02-26 10:32:20|2762.91|2755.21|2763.61|2755.91|2763.61|2755.91|2762.77|2755.07|35
1645871550000|2022-02-26 10:32:30|2763.53|2755.83|2763.7|2756|2763.7|2756|2763.43|2755.73|25
1645871560000|2022-02-26 10:32:40|2763.64|2755.94|2763.54|2755.84|2763.64|2755.94|2763.48|2755.78|21
1645871570000|2022-02-26 10:32:50|2763.58|2755.88|2763.64|2755.94|2763.73|2756.03|2763.57|2755.87|17
1645871580000|2022-02-26 10:33:00|2763.85|2756.15|2762.72|2755.02|2764.35|2756.65|2762.7|2755|31
1645871590000|2022-02-26 10:33:10|2762.76|2755.06|2763.66|2755.96|2763.66|2755.96|2762.75|2755.05|27
1645871600000|2022-02-26 10:33:20|2763.62|2755.92|2763.32|2755.62|2763.76|2756.06|2763.32|2755.62|18
1645871610000|2022-02-26 10:33:30|2763.38|2755.68|2763.68|2755.98|2763.71|2756.01|2763.38|2755.68|12
1645871620000|2022-02-26 10:33:40|2763.67|2755.97|2763.14|2755.44|2763.77|2756.07|2763.14|2755.44|32
1645871630000|2022-02-26 10:33:50|2762.95|2755.25|2762.43|2754.73|2762.95|2755.25|2762.28|2754.58|25
1645871640000|2022-02-26 10:34:00|2762.35|2754.65|2762.45|2754.75|2762.46|2754.76|2762.23|2754.53|31
1645871650000|2022-02-26 10:34:10|2762.44|2754.74|2763.42|2755.72|2763.42|2755.72|2762.42|2754.72|18
1645871660000|2022-02-26 10:34:20|2763.41|2755.71|2763.17|2755.47|2763.41|2755.71|2762.8|2755.1|29
1645871670000|2022-02-26 10:34:30|2763.18|2755.48|2763.04|2755.34|2763.33|2755.63|2763.02|2755.32|29
1645871680000|2022-02-26 10:34:40|2763.07|2755.37|2762.82|2755.12|2763.15|2755.45|2762.82|2755.12|32
1645871690000|2022-02-26 10:34:50|2762.83|2755.13|2762.94|2755.24|2762.95|2755.25|2762.46|2754.76|30
1645871700000|2022-02-26 10:35:00|2762.93|2755.23|2762.62|2754.92|2762.99|2755.29|2762.58|2754.88|28
1645871710000|2022-02-26 10:35:10|2762.64|2754.94|2762.63|2754.93|2762.7|2755|2762.58|2754.88|26
1645871720000|2022-02-26 10:35:20|2762.64|2754.94|2762.49|2754.79|2762.68|2754.98|2762.41|2754.71|24
1645871730000|2022-02-26 10:35:30|2762.48|2754.78|2762.62|2754.92|2762.62|2754.92|2762.38|2754.68|26
1645871740000|2022-02-26 10:35:40|2762.59|2754.89|2762.69|2754.99|2762.76|2755.06|2762.59|2754.89|27
1645871750000|2022-02-26 10:35:50|2762.72|2755.02|2762.79|2755.09|2762.82|2755.12|2762.7|2755|12
1645871760000|2022-02-26 10:36:00|2762.81|2755.11|2763.65|2755.95|2763.72|2756.02|2762.79|2755.09|22
1645871770000|2022-02-26 10:36:10|2763.66|2755.96|2763.2|2755.5|2763.92|2756.22|2763.17|2755.47|29
1645871780000|2022-02-26 10:36:20|2763.23|2755.53|2762.66|2754.96|2763.25|2755.55|2762.66|2754.96|14
1645871790000|2022-02-26 10:36:30|2762.62|2754.92|2762.61|2754.91|2762.62|2754.92|2762.46|2754.76|17
1645871800000|2022-02-26 10:36:40|2762.66|2754.96|2762.46|2754.76|2762.67|2754.97|2762.44|2754.74|18
1645871810000|2022-02-26 10:36:50|2762.45|2754.75|2761.33|2753.63|2762.46|2754.76|2761.31|2753.61|24
1645871820000|2022-02-26 10:37:00|2761.3|2753.6|2761.09|2753.39|2761.3|2753.6|2760.92|2753.22|30
1645871830000|2022-02-26 10:37:10|2761.08|2753.38|2760.31|2752.61|2761.08|2753.38|2760.3|2752.6|33
1645871840000|2022-02-26 10:37:20|2760.29|2752.59|2761.07|2753.37|2761.07|2753.37|2760.22|2752.52|23
1645871850000|2022-02-26 10:37:30|2761.1|2753.4|2761.16|2753.46|2761.27|2753.57|2761.1|2753.4|26
1645871860000|2022-02-26 10:37:40|2761.13|2753.43|2762.47|2754.77|2762.48|2754.78|2761.12|2753.42|28
1645871870000|2022-02-26 10:37:50|2762.41|2754.71|2761.7|2754|2762.5|2754.8|2761.61|2753.91|31
1645871880000|2022-02-26 10:38:00|2761.67|2753.97|2761.68|2753.98|2761.71|2754.01|2761.62|2753.92|10
1645871890000|2022-02-26 10:38:10|2761.71|2754.01|2761.48|2753.78|2761.71|2754.01|2761.48|2753.78|23
1645871900000|2022-02-26 10:38:20|2761.46|2753.76|2761.6|2753.9|2761.6|2753.9|2761.4|2753.7|22
1645871910000|2022-02-26 10:38:30|2761.58|2753.88|2761.63|2753.93|2761.65|2753.95|2761.48|2753.78|26
1645871920000|2022-02-26 10:38:40|2761.64|2753.94|2761.94|2754.24|2761.94|2754.24|2761.59|2753.89|19
1645871930000|2022-02-26 10:38:50|2762.01|2754.31|2762.08|2754.38|2762.11|2754.41|2761.98|2754.28|9
1645871940000|2022-02-26 10:39:00|2762.1|2754.4|2761.42|2753.72|2762.1|2754.4|2761.21|2753.51|24
1645871950000|2022-02-26 10:39:10|2761.4|2753.7|2761.52|2753.82|2761.61|2753.91|2761.26|2753.56|24
1645871960000|2022-02-26 10:39:20|2761.48|2753.78|2759.46|2751.76|2761.52|2753.82|2759.43|2751.73|28
1645871970000|2022-02-26 10:39:30|2759.51|2751.81|2758.65|2750.95|2759.67|2751.97|2758.65|2750.95|33
1645871980000|2022-02-26 10:39:40|2758.64|2750.94|2758.93|2751.23|2759|2751.3|2758.55|2750.85|29
1645871990000|2022-02-26 10:39:50|2758.91|2751.21|2758.82|2751.12|2758.91|2751.21|2758.58|2750.88|34
1645872000000|2022-02-26 10:40:00|2758.84|2751.14|2757|2749.3|2759.01|2751.31|2757|2749.3|35
1645872010000|2022-02-26 10:40:10|2757.07|2749.37|2756.67|2748.97|2757.1|2749.4|2756.67|2748.97|27
1645872020000|2022-02-26 10:40:20|2756.65|2748.95|2756.43|2748.73|2756.71|2749.01|2756.12|2748.42|23
1645872030000|2022-02-26 10:40:30|2756.65|2748.95|2758.01|2750.31|2758.01|2750.31|2756.64|2748.94|33
1645872040000|2022-02-26 10:40:40|2758.04|2750.34|2758.2|2750.5|2758.2|2750.5|2757.99|2750.29|18
1645872050000|2022-02-26 10:40:50|2758.22|2750.52|2758.31|2750.61|2758.34|2750.64|2758.22|2750.52|13
1645872060000|2022-02-26 10:41:00|2758.3|2750.6|2758.64|2750.94|2758.81|2751.11|2758.3|2750.6|28
1645872070000|2022-02-26 10:41:10|2758.66|2750.96|2758.66|2750.96|2758.75|2751.05|2758.58|2750.88|23
1645872080000|2022-02-26 10:41:20|2758.59|2750.89|2758.68|2750.98|2758.7|2751|2758.59|2750.89|21
1645872090000|2022-02-26 10:41:30|2758.71|2751.01|2760.04|2752.34|2760.07|2752.37|2758.64|2750.94|26
1645872100000|2022-02-26 10:41:40|2760.08|2752.38|2759.17|2751.47|2760.17|2752.47|2759.17|2751.47|32
1645872110000|2022-02-26 10:41:50|2759.15|2751.45|2758.54|2750.84|2759.18|2751.48|2758.54|2750.84|31
1645872120000|2022-02-26 10:42:00|2758.63|2750.93|2758.57|2750.87|2758.68|2750.98|2758.51|2750.81|25
1645872130000|2022-02-26 10:42:10|2758.51|2750.81|2758.56|2750.86|2758.63|2750.93|2758.47|2750.77|25
1645872140000|2022-02-26 10:42:20|2758.63|2750.93|2758.22|2750.52|2758.63|2750.93|2758.08|2750.38|22
1645872150000|2022-02-26 10:42:30|2758.17|2750.47|2757.64|2749.94|2758.17|2750.47|2756.76|2749.06|38
1645872160000|2022-02-26 10:42:40|2757.52|2749.82|2757.49|2749.79|2757.72|2750.02|2757.47|2749.77|21
1645872170000|2022-02-26 10:42:50|2757.52|2749.82|2757.94|2750.24|2758.07|2750.37|2757.43|2749.73|17
1645872180000|2022-02-26 10:43:00|2757.96|2750.26|2757.3|2749.6|2758.01|2750.31|2757.3|2749.6|25
1645872190000|2022-02-26 10:43:10|2757.28|2749.58|2757.18|2749.48|2757.31|2749.61|2757.18|2749.48|24
1645872200000|2022-02-26 10:43:20|2757.19|2749.49|2757.27|2749.57|2757.43|2749.73|2757.19|2749.49|18
1645872210000|2022-02-26 10:43:30|2757.28|2749.58|2758.65|2750.95|2759.31|2751.61|2757.28|2749.58|35
1645872220000|2022-02-26 10:43:40|2758.72|2751.02|2759.02|2751.32|2759.02|2751.32|2758.55|2750.85|29
1645872230000|2022-02-26 10:43:50|2759.08|2751.38|2759.1|2751.4|2759.16|2751.46|2758.95|2751.25|26
1645872240000|2022-02-26 10:44:00|2759.14|2751.44|2759.02|2751.32|2759.14|2751.44|2758.56|2750.86|31
1645872250000|2022-02-26 10:44:10|2759.01|2751.31|2759.42|2751.72|2759.42|2751.72|2758.95|2751.25|28
1645872260000|2022-02-26 10:44:20|2759.41|2751.71|2760.25|2752.55|2760.26|2752.56|2759.41|2751.71|30
1645872270000|2022-02-26 10:44:30|2760.32|2752.62|2761.12|2753.42|2761.17|2753.47|2760.32|2752.62|31
1645872280000|2022-02-26 10:44:40|2761.17|2753.47|2762.11|2754.41|2762.11|2754.41|2761.14|2753.44|27
1645872290000|2022-02-26 10:44:50|2762.08|2754.38|2760.53|2752.83|2762.21|2754.51|2760.49|2752.79|31
1645872300000|2022-02-26 10:45:00|2760.5|2752.8|2761.36|2753.66|2761.36|2753.66|2760.36|2752.66|32
1645872310000|2022-02-26 10:45:10|2761.43|2753.73|2761.25|2753.55|2761.45|2753.75|2760.97|2753.27|30
1645872320000|2022-02-26 10:45:20|2761.27|2753.57|2760.98|2753.28|2761.33|2753.63|2760.96|2753.26|27
1645872330000|2022-02-26 10:45:30|2760.92|2753.22|2761.18|2753.48|2761.44|2753.74|2760.92|2753.22|21
1645872340000|2022-02-26 10:45:40|2761.19|2753.49|2761.69|2753.99|2761.73|2754.03|2761.19|2753.49|21
1645872350000|2022-02-26 10:45:50|2761.72|2754.02|2761.94|2754.24|2762.04|2754.34|2761.69|2753.99|25
1645872360000|2022-02-26 10:46:00|2761.9|2754.2|2761.87|2754.17|2762.5|2754.8|2761.87|2754.17|28
1645872370000|2022-02-26 10:46:10|2761.83|2754.13|2761.98|2754.28|2761.98|2754.28|2761.62|2753.92|28
1645872380000|2022-02-26 10:46:20|2761.97|2754.27|2762.79|2755.09|2763.13|2755.43|2761.97|2754.27|32
1645872390000|2022-02-26 10:46:30|2762.77|2755.07|2762.84|2755.14|2762.98|2755.28|2762.69|2754.99|28
1645872400000|2022-02-26 10:46:40|2762.89|2755.19|2762.84|2755.14|2762.96|2755.26|2762.59|2754.89|30
1645872410000|2022-02-26 10:46:50|2762.77|2755.07|2762.77|2755.07|2762.92|2755.22|2762.77|2755.07|23
1645872420000|2022-02-26 10:47:00|2762.78|2755.08|2762.38|2754.68|2762.87|2755.17|2762.26|2754.56|27
1645872430000|2022-02-26 10:47:10|2762.36|2754.66|2762.43|2754.73|2762.59|2754.89|2762.32|2754.62|22
1645872440000|2022-02-26 10:47:20|2762.47|2754.77|2762.5|2754.8|2762.63|2754.93|2762.18|2754.48|24
1645872450000|2022-02-26 10:47:30|2762.53|2754.83|2762.76|2755.06|2762.88|2755.18|2762.33|2754.63|33
1645872460000|2022-02-26 10:47:40|2762.79|2755.09|2762.73|2755.03|2762.97|2755.27|2762.63|2754.93|25
1645872470000|2022-02-26 10:47:50|2762.69|2754.99|2762.95|2755.25|2762.97|2755.27|2762.69|2754.99|16
1645872480000|2022-02-26 10:48:00|2762.97|2755.27|2762.91|2755.21|2762.98|2755.28|2762.84|2755.14|15
1645872490000|2022-02-26 10:48:10|2762.88|2755.18|2763.32|2755.62|2763.32|2755.62|2762.81|2755.11|17
1645872500000|2022-02-26 10:48:20|2763.45|2755.75|2764.48|2756.78|2764.67|2756.97|2763.45|2755.75|31
1645872510000|2022-02-26 10:48:30|2764.44|2756.74|2764.1|2756.4|2764.49|2756.79|2763.82|2756.12|31
1645872520000|2022-02-26 10:48:40|2764.09|2756.39|2764.04|2756.34|2764.18|2756.48|2763.99|2756.29|25
1645872530000|2022-02-26 10:48:50|2763.98|2756.28|2764.11|2756.41|2764.24|2756.54|2763.98|2756.28|23
1645872540000|2022-02-26 10:49:00|2764.1|2756.4|2762.7|2755|2764.3|2756.6|2762.7|2755|31
1645872550000|2022-02-26 10:49:10|2762.73|2755.03|2762.25|2754.55|2762.73|2755.03|2761.95|2754.25|34
1645872560000|2022-02-26 10:49:20|2762.22|2754.52|2760.78|2753.08|2762.22|2754.52|2760.64|2752.94|35
1645872570000|2022-02-26 10:49:30|2760.79|2753.09|2760.71|2753.01|2760.94|2753.24|2760.68|2752.98|28
1645872580000|2022-02-26 10:49:40|2760.58|2752.88|2760.22|2752.52|2760.58|2752.88|2759.89|2752.19|30
1645872590000|2022-02-26 10:49:50|2760.14|2752.44|2759.95|2752.25|2760.69|2752.99|2759.59|2751.89|34
1645872600000|2022-02-26 10:50:00|2760|2752.3|2759.92|2752.22|2760.19|2752.49|2759.63|2751.93|35
1645872610000|2022-02-26 10:50:10|2759.82|2752.12|2761.27|2753.57|2761.28|2753.58|2759.79|2752.09|30
1645872620000|2022-02-26 10:50:20|2761.28|2753.58|2760.31|2752.61|2761.82|2754.12|2760.31|2752.61|27
1645872630000|2022-02-26 10:50:30|2760.3|2752.6|2764.56|2756.86|2764.82|2757.12|2760.3|2752.6|35
1645872640000|2022-02-26 10:50:40|2764.47|2756.77|2765.99|2758.29|2766.8|2759.1|2764.47|2756.77|31
1645872650000|2022-02-26 10:50:50|2765.86|2758.16|2766.59|2758.89|2766.64|2758.94|2765.86|2758.16|34
1645872660000|2022-02-26 10:51:00|2766.6|2758.9|2769.91|2762.21|2769.92|2762.22|2766.6|2758.9|37
1645872670000|2022-02-26 10:51:10|2769.74|2762.04|2770.52|2762.82|2771.42|2763.72|2769.7|2762|38
1645872680000|2022-02-26 10:51:20|2770.51|2762.81|2774.56|2766.86|2775.76|2768.06|2770.45|2762.75|38
1645872690000|2022-02-26 10:51:30|2774.48|2766.78|2774.7|2767|2774.75|2767.05|2774.03|2766.33|32
1645872700000|2022-02-26 10:51:40|2774.84|2767.14|2778.56|2770.86|2779.14|2771.44|2774.74|2767.04|40
1645872710000|2022-02-26 10:51:50|2778.59|2770.89|2779.88|2772.18|2780.46|2772.76|2778.48|2770.78|37
1645872720000|2022-02-26 10:52:00|2779.74|2772.04|2778.77|2771.07|2780.19|2772.49|2778.77|2771.07|36
1645872730000|2022-02-26 10:52:10|2778.57|2770.87|2777.43|2769.73|2778.57|2770.87|2776.96|2769.26|39
1645872740000|2022-02-26 10:52:20|2777.12|2769.42|2776.57|2768.87|2777.22|2769.52|2776.04|2768.34|35
1645872750000|2022-02-26 10:52:30|2776.48|2768.78|2775.87|2768.17|2776.67|2768.97|2775.35|2767.65|33
1645872760000|2022-02-26 10:52:40|2776.14|2768.44|2775.57|2767.87|2777.36|2769.66|2775.57|2767.87|36
1645872770000|2022-02-26 10:52:50|2775.58|2767.88|2775.91|2768.21|2776.07|2768.37|2775.51|2767.81|30
1645872780000|2022-02-26 10:53:00|2775.92|2768.22|2776.01|2768.31|2776.48|2768.78|2775.83|2768.13|32
1645872790000|2022-02-26 10:53:10|2776|2768.3|2776.61|2768.91|2776.61|2768.91|2775.9|2768.2|29
1645872800000|2022-02-26 10:53:20|2776.63|2768.93|2776.98|2769.28|2777.13|2769.43|2776.62|2768.92|21
1645872810000|2022-02-26 10:53:30|2776.97|2769.27|2776.95|2769.25|2777.36|2769.66|2776.93|2769.23|24
1645872820000|2022-02-26 10:53:40|2776.86|2769.16|2776.92|2769.22|2776.93|2769.23|2776.76|2769.06|17
1645872830000|2022-02-26 10:53:50|2776.9|2769.2|2775.46|2767.76|2776.96|2769.26|2775.36|2767.66|30
1645872840000|2022-02-26 10:54:00|2775.4|2767.7|2774.16|2766.46|2775.44|2767.74|2774.09|2766.39|38
1645872850000|2022-02-26 10:54:10|2774.24|2766.54|2776.04|2768.34|2776.04|2768.34|2774.24|2766.54|38
1645872860000|2022-02-26 10:54:20|2776.07|2768.37|2777.01|2769.31|2777.54|2769.84|2775.99|2768.29|29
1645872870000|2022-02-26 10:54:30|2776.7|2769|2775.96|2768.26|2776.71|2769.01|2775.8|2768.1|34
1645872880000|2022-02-26 10:54:40|2775.88|2768.18|2775.77|2768.07|2775.88|2768.18|2775.61|2767.91|29
1645872890000|2022-02-26 10:54:50|2775.73|2768.03|2774.26|2766.56|2775.96|2768.26|2774.26|2766.56|25
1645872900000|2022-02-26 10:55:00|2773.89|2766.19|2774.05|2766.35|2774.05|2766.35|2773.38|2765.68|38
1645872910000|2022-02-26 10:55:10|2774.06|2766.36|2776.08|2768.38|2776.08|2768.38|2774.06|2766.36|36
1645872920000|2022-02-26 10:55:20|2776.14|2768.44|2776.78|2769.08|2776.89|2769.19|2776.14|2768.44|34
1645872930000|2022-02-26 10:55:30|2776.77|2769.07|2775.79|2768.09|2776.83|2769.13|2775.79|2768.09|22
1645872940000|2022-02-26 10:55:40|2775.77|2768.07|2776.13|2768.43|2776.17|2768.47|2775.59|2767.89|26
1645872950000|2022-02-26 10:55:50|2776.18|2768.48|2775.36|2767.66|2776.18|2768.48|2775.01|2767.31|32
1645872960000|2022-02-26 10:56:00|2775.31|2767.61|2775.5|2767.8|2775.71|2768.01|2775.22|2767.52|31
1645872970000|2022-02-26 10:56:10|2775.47|2767.77|2777.62|2769.92|2777.62|2769.92|2775.21|2767.51|35
1645872980000|2022-02-26 10:56:20|2777.63|2769.93|2777.23|2769.53|2777.79|2770.09|2776.98|2769.28|32
1645872990000|2022-02-26 10:56:30|2777.22|2769.52|2777.31|2769.61|2777.31|2769.61|2777.22|2769.52|11
1645873000000|2022-02-26 10:56:40|2777.33|2769.63|2777.55|2769.85|2777.57|2769.87|2777.33|2769.63|23
1645873010000|2022-02-26 10:56:50|2777.54|2769.84|2777.72|2770.02|2777.72|2770.02|2777.54|2769.84|26
1645873020000|2022-02-26 10:57:00|2777.6|2769.9|2776.82|2769.12|2777.68|2769.98|2776.71|2769.01|26
1645873030000|2022-02-26 10:57:10|2776.81|2769.11|2776.76|2769.06|2776.98|2769.28|2776.76|2769.06|21
1645873040000|2022-02-26 10:57:20|2776.75|2769.05|2776.32|2768.62|2776.75|2769.05|2776.29|2768.59|17
1645873050000|2022-02-26 10:57:30|2776.33|2768.63|2775.83|2768.13|2776.42|2768.72|2775.8|2768.1|20
1645873060000|2022-02-26 10:57:40|2775.86|2768.16|2774.68|2766.98|2775.87|2768.17|2774.68|2766.98|29
1645873070000|2022-02-26 10:57:50|2774.6|2766.9|2774.81|2767.11|2775.01|2767.31|2774.52|2766.82|30
1645873080000|2022-02-26 10:58:00|2774.8|2767.1|2773.98|2766.28|2774.81|2767.11|2773.88|2766.18|29
1645873090000|2022-02-26 10:58:10|2773.97|2766.27|2774.08|2766.38|2774.2|2766.5|2773.97|2766.27|25
1645873100000|2022-02-26 10:58:20|2774.14|2766.44|2774.68|2766.98|2775.14|2767.44|2774.13|2766.43|33
1645873110000|2022-02-26 10:58:30|2774.65|2766.95|2774.73|2767.03|2774.8|2767.1|2774.55|2766.85|33
1645873120000|2022-02-26 10:58:40|2774.7|2767|2774.7|2767|2774.72|2767.02|2774.55|2766.85|29
1645873130000|2022-02-26 10:58:50|2774.76|2767.06|2775.16|2767.46|2775.57|2767.87|2774.76|2767.06|28
1645873140000|2022-02-26 10:59:00|2775.15|2767.45|2775.24|2767.54|2775.27|2767.57|2775.05|2767.35|25
1645873150000|2022-02-26 10:59:10|2775.26|2767.56|2775.13|2767.43|2775.81|2768.11|2774.89|2767.19|27
1645873160000|2022-02-26 10:59:20|2775.08|2767.38|2775.35|2767.65|2775.54|2767.84|2774.88|2767.18|25
1645873170000|2022-02-26 10:59:30|2775.32|2767.62|2775.3|2767.6|2775.33|2767.63|2775.28|2767.58|19
1645873180000|2022-02-26 10:59:40|2775.32|2767.62|2775.26|2767.56|2775.32|2767.62|2775|2767.3|20
1645873190000|2022-02-26 10:59:50|2775.23|2767.53|2774.15|2766.45|2775.33|2767.63|2774.15|2766.45|22
1645873200000|2022-02-26 11:00:00|2774.18|2766.48|2774.71|2767.01|2774.71|2767.01|2773.84|2766.14|27
1645873210000|2022-02-26 11:00:10|2774.81|2767.11|2775.29|2767.59|2775.34|2767.64|2774.74|2767.04|30
1645873220000|2022-02-26 11:00:20|2775.27|2767.57|2775.15|2767.45|2775.27|2767.57|2775.02|2767.32|22
1645873230000|2022-02-26 11:00:30|2775.14|2767.44|2774.48|2766.78|2775.14|2767.44|2774.39|2766.69|22
1645873240000|2022-02-26 11:00:40|2774.53|2766.83|2773.62|2765.92|2774.53|2766.83|2773.62|2765.92|32
1645873250000|2022-02-26 11:00:50|2773.55|2765.85|2774.38|2766.68|2774.42|2766.72|2773.31|2765.61|36
1645873260000|2022-02-26 11:01:00|2774.42|2766.72|2774.31|2766.61|2774.5|2766.8|2774.31|2766.61|26
1645873270000|2022-02-26 11:01:10|2774.35|2766.65|2774.32|2766.62|2774.35|2766.65|2774.28|2766.58|10
1645873280000|2022-02-26 11:01:20|2774.31|2766.61|2775.14|2767.44|2775.14|2767.44|2774.26|2766.56|26
1645873290000|2022-02-26 11:01:30|2775.44|2767.74|2775.21|2767.51|2775.54|2767.84|2774.9|2767.2|33
1645873300000|2022-02-26 11:01:40|2775.24|2767.54|2775.21|2767.51|2775.29|2767.59|2775.15|2767.45|20
1645873310000|2022-02-26 11:01:50|2775.25|2767.55|2775.15|2767.45|2775.36|2767.66|2775.15|2767.45|19
1645873320000|2022-02-26 11:02:00|2775.13|2767.43|2774.02|2766.32|2775.13|2767.43|2773.99|2766.29|26
1645873330000|2022-02-26 11:02:10|2774.01|2766.31|2774.33|2766.63|2774.33|2766.63|2773.88|2766.18|22
1645873340000|2022-02-26 11:02:20|2774.39|2766.69|2774.57|2766.87|2774.62|2766.92|2774.39|2766.69|30
1645873350000|2022-02-26 11:02:30|2774.56|2766.86|2774.71|2767.01|2774.71|2767.01|2774.32|2766.62|22
1645873360000|2022-02-26 11:02:40|2774.86|2767.16|2775.9|2768.2|2776.21|2768.51|2774.86|2767.16|30
1645873370000|2022-02-26 11:02:50|2775.92|2768.22|2776.31|2768.61|2776.32|2768.62|2775.92|2768.22|25
1645873380000|2022-02-26 11:03:00|2776.32|2768.62|2776.41|2768.71|2777.15|2769.45|2776.29|2768.59|23
1645873390000|2022-02-26 11:03:10|2776.47|2768.77|2776.9|2769.2|2776.92|2769.22|2776.41|2768.71|34
1645873400000|2022-02-26 11:03:20|2776.78|2769.08|2777.02|2769.32|2777.02|2769.32|2776.55|2768.85|26
1645873410000|2022-02-26 11:03:30|2777.01|2769.31|2780|2772.3|2780|2772.3|2776.93|2769.23|27
1645873420000|2022-02-26 11:03:40|2780.33|2772.63|2781.08|2773.38|2783.64|2775.94|2780.33|2772.63|40
1645873430000|2022-02-26 11:03:50|2780.96|2773.26|2781.99|2774.29|2782.37|2774.67|2780.96|2773.26|33
1645873440000|2022-02-26 11:04:00|2781.89|2774.19|2779.12|2771.42|2782.32|2774.62|2779.12|2771.42|36
1645873450000|2022-02-26 11:04:10|2779.44|2771.74|2779.45|2771.75|2780.17|2772.47|2779.42|2771.72|33
1645873460000|2022-02-26 11:04:20|2779.47|2771.77|2777.91|2770.21|2779.55|2771.85|2777.83|2770.13|34
1645873470000|2022-02-26 11:04:30|2777.99|2770.29|2777.38|2769.68|2777.99|2770.29|2777.08|2769.38|35
1645873480000|2022-02-26 11:04:40|2777.42|2769.72|2775.14|2767.44|2777.42|2769.72|2775.13|2767.43|39
1645873490000|2022-02-26 11:04:50|2775.11|2767.41|2775|2767.3|2775.25|2767.55|2774.96|2767.26|34
1645873500000|2022-02-26 11:05:00|2775.04|2767.34|2772.96|2765.26|2775.04|2767.34|2772.96|2765.26|37
1645873510000|2022-02-26 11:05:10|2772.99|2765.29|2769.17|2761.47|2772.99|2765.29|2769.15|2761.45|37
1645873520000|2022-02-26 11:05:20|2769.24|2761.54|2768.18|2760.48|2769.24|2761.54|2767.79|2760.09|35
1645873530000|2022-02-26 11:05:30|2768.17|2760.47|2766.67|2758.97|2768.17|2760.47|2766.67|2758.97|39
1645873540000|2022-02-26 11:05:40|2766.69|2758.99|2768.34|2760.64|2768.42|2760.72|2766.64|2758.94|31
1645873550000|2022-02-26 11:05:50|2768.31|2760.61|2766.36|2758.66|2768.36|2760.66|2766.36|2758.66|32
1645873560000|2022-02-26 11:06:00|2766.24|2758.54|2766.13|2758.43|2766.67|2758.97|2765.86|2758.16|32
1645873570000|2022-02-26 11:06:10|2766.1|2758.4|2765.17|2757.47|2766.65|2758.95|2765.17|2757.47|35
1645873580000|2022-02-26 11:06:20|2764.64|2756.94|2763.91|2756.21|2764.71|2757.01|2763.51|2755.81|33
1645873590000|2022-02-26 11:06:30|2763.98|2756.28|2765.88|2758.18|2765.88|2758.18|2763.98|2756.28|31
1645873600000|2022-02-26 11:06:40|2765.86|2758.16|2765.69|2757.99|2765.88|2758.18|2765.63|2757.93|17
1645873610000|2022-02-26 11:06:50|2765.68|2757.98|2763.7|2756|2765.69|2757.99|2763.53|2755.83|37
1645873620000|2022-02-26 11:07:00|2763.76|2756.06|2764.47|2756.77|2765.27|2757.57|2763.76|2756.06|27
1645873630000|2022-02-26 11:07:10|2764.46|2756.76|2763.63|2755.93|2764.46|2756.76|2763.53|2755.83|30
1645873640000|2022-02-26 11:07:20|2763.56|2755.86|2761.73|2754.03|2763.56|2755.86|2761.72|2754.02|32
1645873650000|2022-02-26 11:07:30|2761.71|2754.01|2762.57|2754.87|2762.68|2754.98|2761.62|2753.92|35
1645873660000|2022-02-26 11:07:40|2762.58|2754.88|2761.93|2754.23|2762.62|2754.92|2761.93|2754.23|25
1645873670000|2022-02-26 11:07:50|2761.95|2754.25|2761.89|2754.19|2762.04|2754.34|2761.89|2754.19|22
1645873680000|2022-02-26 11:08:00|2761.94|2754.24|2760.46|2752.76|2762.1|2754.4|2760.18|2752.48|35
1645873690000|2022-02-26 11:08:10|2760.41|2752.71|2760.26|2752.56|2761.08|2753.38|2760.26|2752.56|34
1645873700000|2022-02-26 11:08:20|2760.21|2752.51|2759.27|2751.57|2760.21|2752.51|2758.9|2751.2|32
1645873710000|2022-02-26 11:08:30|2759.47|2751.77|2758.56|2750.86|2759.56|2751.86|2758.56|2750.86|30
1645873720000|2022-02-26 11:08:40|2758.54|2750.84|2760.79|2753.09|2760.79|2753.09|2758.51|2750.81|31
1645873730000|2022-02-26 11:08:50|2760.91|2753.21|2761.83|2754.13|2761.83|2754.13|2760.84|2753.14|30
1645873740000|2022-02-26 11:09:00|2762.16|2754.46|2761.03|2753.33|2762.31|2754.61|2760.99|2753.29|31
1645873750000|2022-02-26 11:09:10|2760.98|2753.28|2760.6|2752.9|2760.99|2753.29|2760.39|2752.69|29
1645873760000|2022-02-26 11:09:20|2760.71|2753.01|2761.35|2753.65|2761.79|2754.09|2760.5|2752.8|34
1645873770000|2022-02-26 11:09:30|2761.34|2753.64|2761.41|2753.71|2761.42|2753.72|2761.31|2753.61|22
1645873780000|2022-02-26 11:09:40|2761.33|2753.63|2760.08|2752.38|2761.35|2753.65|2759.82|2752.12|37
1645873790000|2022-02-26 11:09:50|2760.06|2752.36|2760.17|2752.47|2760.17|2752.47|2759.96|2752.26|24
1645873800000|2022-02-26 11:10:00|2760.18|2752.48|2759.55|2751.85|2760.24|2752.54|2759.5|2751.8|27
1645873810000|2022-02-26 11:10:10|2759.62|2751.92|2758.2|2750.5|2759.63|2751.93|2758.2|2750.5|33
1645873820000|2022-02-26 11:10:20|2758.19|2750.49|2758.43|2750.73|2758.45|2750.75|2757.77|2750.07|30
1645873830000|2022-02-26 11:10:30|2758.45|2750.75|2758.2|2750.5|2758.51|2750.81|2757.89|2750.19|26
1645873840000|2022-02-26 11:10:40|2758.19|2750.49|2757.86|2750.16|2758.19|2750.49|2757.82|2750.12|33
1645873850000|2022-02-26 11:10:50|2757.87|2750.17|2755.47|2747.77|2757.89|2750.19|2755.47|2747.77|32
1645873860000|2022-02-26 11:11:00|2755.48|2747.78|2755|2747.3|2755.52|2747.82|2754.55|2746.85|29
1645873870000|2022-02-26 11:11:10|2755.01|2747.31|2756.15|2748.45|2756.15|2748.45|2753.8|2746.1|34
1645873880000|2022-02-26 11:11:20|2756.43|2748.73|2755.36|2747.66|2756.45|2748.75|2755.36|2747.66|29
1645873890000|2022-02-26 11:11:30|2754.92|2747.22|2754.68|2746.98|2754.92|2747.22|2753.74|2746.04|32
1645873900000|2022-02-26 11:11:40|2754.43|2746.73|2754.64|2746.94|2754.93|2747.23|2754.16|2746.46|30
1645873910000|2022-02-26 11:11:50|2754.72|2747.02|2755.35|2747.65|2755.4|2747.7|2754.7|2747|27
1645873920000|2022-02-26 11:12:00|2755.36|2747.66|2756.91|2749.21|2756.93|2749.23|2755.36|2747.66|27
1645873930000|2022-02-26 11:12:10|2756.92|2749.22|2755.64|2747.94|2757.03|2749.33|2755.03|2747.33|34
1645873940000|2022-02-26 11:12:20|2755.66|2747.96|2755.41|2747.71|2755.71|2748.01|2755.23|2747.53|26
1645873950000|2022-02-26 11:12:30|2755.54|2747.84|2755.96|2748.26|2756.16|2748.46|2755.51|2747.81|34
1645873960000|2022-02-26 11:12:40|2756|2748.3|2755.94|2748.24|2756.44|2748.74|2755.89|2748.19|33
1645873970000|2022-02-26 11:12:50|2755.98|2748.28|2755.49|2747.79|2756.09|2748.39|2755.35|2747.65|33
1645873980000|2022-02-26 11:13:00|2755.46|2747.76|2755.15|2747.45|2755.83|2748.13|2755.15|2747.45|27
1645873990000|2022-02-26 11:13:10|2755.24|2747.54|2754.53|2746.83|2755.41|2747.71|2754.46|2746.76|27
1645874000000|2022-02-26 11:13:20|2754.55|2746.85|2756.13|2748.43|2756.13|2748.43|2754.55|2746.85|31
1645874010000|2022-02-26 11:13:30|2756.36|2748.66|2756.51|2748.81|2756.68|2748.98|2756.26|2748.56|31
1645874020000|2022-02-26 11:13:40|2756.56|2748.86|2756.23|2748.53|2756.61|2748.91|2756.23|2748.53|31
1645874030000|2022-02-26 11:13:50|2756.14|2748.44|2756.2|2748.5|2756.2|2748.5|2755.64|2747.94|30
1645874040000|2022-02-26 11:14:00|2756.16|2748.46|2755.64|2747.94|2756.16|2748.46|2755.32|2747.62|28
1645874050000|2022-02-26 11:14:10|2755.61|2747.91|2756.09|2748.39|2756.17|2748.47|2755.59|2747.89|27
1645874060000|2022-02-26 11:14:20|2756.13|2748.43|2755.39|2747.69|2756.13|2748.43|2755.29|2747.59|23
1645874070000|2022-02-26 11:14:30|2755.35|2747.65|2754.75|2747.05|2755.35|2747.65|2754.68|2746.98|17
1645874080000|2022-02-26 11:14:40|2754.67|2746.97|2754.35|2746.65|2754.67|2746.97|2754.27|2746.57|27
1645874090000|2022-02-26 11:14:50|2754.3|2746.6|2754.47|2746.77|2754.47|2746.77|2753.77|2746.07|32
1645874100000|2022-02-26 11:15:00|2754.58|2746.88|2752.27|2744.57|2754.77|2747.07|2752.16|2744.46|35
1645874110000|2022-02-26 11:15:10|2752.28|2744.58|2753.73|2746.03|2754.04|2746.34|2752.28|2744.58|30
1645874120000|2022-02-26 11:15:20|2753.46|2745.76|2753.46|2745.76|2753.52|2745.82|2753.31|2745.61|26
1645874130000|2022-02-26 11:15:30|2753.56|2745.86|2752.13|2744.43|2753.56|2745.86|2750.94|2743.24|38
1645874140000|2022-02-26 11:15:40|2752.09|2744.39|2751.8|2744.1|2752.33|2744.63|2751.8|2744.1|31
1645874150000|2022-02-26 11:15:50|2751.78|2744.08|2750.09|2742.39|2752.12|2744.42|2750.09|2742.39|34
1645874160000|2022-02-26 11:16:00|2749.94|2742.24|2744.63|2736.93|2749.94|2742.24|2744.63|2736.93|38
1645874170000|2022-02-26 11:16:10|2745|2737.3|2745.16|2737.46|2746.86|2739.16|2745|2737.3|35
1645874180000|2022-02-26 11:16:20|2745.18|2737.48|2746.91|2739.21|2747.46|2739.76|2745.18|2737.48|36
1645874190000|2022-02-26 11:16:30|2746.85|2739.15|2749.13|2741.43|2749.13|2741.43|2746.85|2739.15|36
1645874200000|2022-02-26 11:16:40|2749.16|2741.46|2746.05|2738.35|2749.22|2741.52|2745.78|2738.08|38
1645874210000|2022-02-26 11:16:50|2746.06|2738.36|2750.28|2742.58|2750.28|2742.58|2746.03|2738.33|39
1645874220000|2022-02-26 11:17:00|2750.38|2742.68|2750.14|2742.44|2750.38|2742.68|2749.03|2741.33|30
1645874230000|2022-02-26 11:17:10|2750.18|2742.48|2750.49|2742.79|2750.49|2742.79|2750.18|2742.48|22
1645874240000|2022-02-26 11:17:20|2750.48|2742.78|2751.04|2743.34|2751.04|2743.34|2750.43|2742.73|24
1645874250000|2022-02-26 11:17:30|2751.02|2743.32|2751.52|2743.82|2751.53|2743.83|2750.95|2743.25|19
1645874260000|2022-02-26 11:17:40|2751.39|2743.69|2751.35|2743.65|2751.53|2743.83|2750.81|2743.11|37
1645874270000|2022-02-26 11:17:50|2751.44|2743.74|2751.58|2743.88|2751.69|2743.99|2751.44|2743.74|22
1645874280000|2022-02-26 11:18:00|2751.57|2743.87|2751.32|2743.62|2751.62|2743.92|2750.76|2743.06|30
1645874290000|2022-02-26 11:18:10|2751.31|2743.61|2751.79|2744.09|2751.81|2744.11|2751.31|2743.61|25
1645874300000|2022-02-26 11:18:20|2751.87|2744.17|2750.85|2743.15|2751.9|2744.2|2750.2|2742.5|32
1645874310000|2022-02-26 11:18:30|2750.88|2743.18|2752.58|2744.88|2752.85|2745.15|2750.69|2742.99|32
1645874320000|2022-02-26 11:18:40|2752.59|2744.89|2752.11|2744.41|2752.66|2744.96|2751.75|2744.05|37
1645874330000|2022-02-26 11:18:50|2752.28|2744.58|2754.46|2746.76|2754.46|2746.76|2752.28|2744.58|37
1645874340000|2022-02-26 11:19:00|2755.25|2747.55|2757.18|2749.48|2757.2|2749.5|2755.25|2747.55|37
1645874350000|2022-02-26 11:19:10|2757.2|2749.5|2759.44|2751.74|2759.52|2751.82|2756.81|2749.11|39
1645874360000|2022-02-26 11:19:20|2759.48|2751.78|2760.9|2753.2|2761.29|2753.59|2758.86|2751.16|38
1645874370000|2022-02-26 11:19:30|2761.1|2753.4|2761.15|2753.45|2761.48|2753.78|2760.75|2753.05|33
1645874380000|2022-02-26 11:19:40|2761.13|2753.43|2761.72|2754.02|2761.92|2754.22|2761.05|2753.35|33
1645874390000|2022-02-26 11:19:50|2762.59|2754.89|2762.72|2755.02|2762.77|2755.07|2762.28|2754.58|34
1645874400000|2022-02-26 11:20:00|2763.19|2755.49|2763.71|2756.01|2765.21|2757.51|2763.19|2755.49|37
1645874410000|2022-02-26 11:20:10|2763.94|2756.24|2763.13|2755.43|2764.28|2756.58|2762.93|2755.23|37
1645874420000|2022-02-26 11:20:20|2763.1|2755.4|2763.81|2756.11|2763.83|2756.13|2763.04|2755.34|33
1645874430000|2022-02-26 11:20:30|2763.78|2756.08|2763.61|2755.91|2763.81|2756.11|2763.36|2755.66|29
1645874440000|2022-02-26 11:20:40|2763.57|2755.87|2763.19|2755.49|2763.62|2755.92|2762.89|2755.19|25
1645874450000|2022-02-26 11:20:50|2763.35|2755.65|2763.84|2756.14|2763.84|2756.14|2763.35|2755.65|35
1645874460000|2022-02-26 11:21:00|2764.08|2756.38|2762.78|2755.08|2764.21|2756.51|2762.78|2755.08|35
1645874470000|2022-02-26 11:21:10|2762.79|2755.09|2761.84|2754.14|2762.8|2755.1|2761.84|2754.14|31
1645874480000|2022-02-26 11:21:20|2761.82|2754.12|2761.3|2753.6|2761.82|2754.12|2760.41|2752.71|35
1645874490000|2022-02-26 11:21:30|2761.08|2753.38|2762.79|2755.09|2762.82|2755.12|2761.08|2753.38|34
1645874500000|2022-02-26 11:21:40|2762.93|2755.23|2762.83|2755.13|2763.52|2755.82|2762.81|2755.11|29
1645874510000|2022-02-26 11:21:50|2762.77|2755.07|2763.07|2755.37|2763.26|2755.56|2762.72|2755.02|24
1645874520000|2022-02-26 11:22:00|2763.08|2755.38|2762.15|2754.45|2763.3|2755.6|2762.15|2754.45|37
1645874530000|2022-02-26 11:22:10|2762.29|2754.59|2762.54|2754.84|2762.73|2755.03|2762.12|2754.42|24
1645874540000|2022-02-26 11:22:20|2762.51|2754.81|2761.66|2753.96|2762.55|2754.85|2761.66|2753.96|17
1645874550000|2022-02-26 11:22:30|2761.24|2753.54|2760.66|2752.96|2761.24|2753.54|2760.34|2752.64|32
1645874560000|2022-02-26 11:22:40|2760.65|2752.95|2760.58|2752.88|2760.73|2753.03|2760.52|2752.82|20
1645874570000|2022-02-26 11:22:50|2760.57|2752.87|2760.43|2752.73|2760.67|2752.97|2760.42|2752.72|25
1645874580000|2022-02-26 11:23:00|2760.42|2752.72|2759.37|2751.67|2760.46|2752.76|2759.25|2751.55|32
1645874590000|2022-02-26 11:23:10|2759.38|2751.68|2758.11|2750.41|2759.39|2751.69|2758.05|2750.35|35
1645874600000|2022-02-26 11:23:20|2758.14|2750.44|2760.05|2752.35|2760.06|2752.36|2758.14|2750.44|32
1645874610000|2022-02-26 11:23:30|2760.08|2752.38|2759.88|2752.18|2760.08|2752.38|2759.88|2752.18|27
1645874620000|2022-02-26 11:23:40|2759.93|2752.23|2758.17|2750.47|2759.95|2752.25|2758.03|2750.33|29
1645874630000|2022-02-26 11:23:50|2758.14|2750.44|2758.4|2750.7|2758.51|2750.81|2758.05|2750.35|24
1645874640000|2022-02-26 11:24:00|2758.39|2750.69|2758.61|2750.91|2758.64|2750.94|2758.23|2750.53|31
1645874650000|2022-02-26 11:24:10|2758.6|2750.9|2758.69|2750.99|2759.01|2751.31|2758.59|2750.89|29
1645874660000|2022-02-26 11:24:20|2758.74|2751.04|2757.99|2750.29|2758.99|2751.29|2757.99|2750.29|29
1645874670000|2022-02-26 11:24:30|2757.96|2750.26|2756.36|2748.66|2757.96|2750.26|2756.31|2748.61|31
1645874680000|2022-02-26 11:24:40|2756.35|2748.65|2756.22|2748.52|2756.42|2748.72|2755.42|2747.72|35
1645874690000|2022-02-26 11:24:50|2756.33|2748.63|2756.81|2749.11|2756.82|2749.12|2756.33|2748.63|30
1645874700000|2022-02-26 11:25:00|2756.76|2749.06|2758.39|2750.69|2758.39|2750.69|2756.59|2748.89|28
1645874710000|2022-02-26 11:25:10|2758.42|2750.72|2759|2751.3|2759.26|2751.56|2758.4|2750.7|31
1645874720000|2022-02-26 11:25:20|2758.99|2751.29|2759.41|2751.71|2759.41|2751.71|2758.98|2751.28|17
1645874730000|2022-02-26 11:25:30|2759.39|2751.69|2759.05|2751.35|2759.81|2752.11|2759.04|2751.34|34
1645874740000|2022-02-26 11:25:40|2758.91|2751.21|2758.96|2751.26|2759.11|2751.41|2758.86|2751.16|24
1645874750000|2022-02-26 11:25:50|2758.98|2751.28|2759.11|2751.41|2759.11|2751.41|2758.98|2751.28|6
1645874760000|2022-02-26 11:26:00|2759.13|2751.43|2759.59|2751.89|2759.6|2751.9|2759.13|2751.43|18
1645874770000|2022-02-26 11:26:10|2759.55|2751.85|2760.92|2753.22|2761.1|2753.4|2759.55|2751.85|32
1645874780000|2022-02-26 11:26:20|2760.89|2753.19|2761.45|2753.75|2761.45|2753.75|2760.85|2753.15|31
1645874790000|2022-02-26 11:26:30|2761.34|2753.64|2760.7|2753|2761.48|2753.78|2760.69|2752.99|21
1645874800000|2022-02-26 11:26:40|2760.68|2752.98|2760.31|2752.61|2760.68|2752.98|2759.97|2752.27|29
1645874810000|2022-02-26 11:26:50|2760.29|2752.59|2758.98|2751.28|2760.31|2752.61|2758.98|2751.28|29
1645874820000|2022-02-26 11:27:00|2758.94|2751.24|2758.9|2751.2|2759.08|2751.38|2758.88|2751.18|31
1645874830000|2022-02-26 11:27:10|2758.88|2751.18|2760.31|2752.61|2760.31|2752.61|2758.88|2751.18|25
1645874840000|2022-02-26 11:27:20|2760.37|2752.67|2760.82|2753.12|2761.27|2753.57|2760.37|2752.67|35
1645874850000|2022-02-26 11:27:30|2760.81|2753.11|2761.1|2753.4|2761.25|2753.55|2760.53|2752.83|27
1645874860000|2022-02-26 11:27:40|2760.99|2753.29|2761.01|2753.31|2761.19|2753.49|2760.93|2753.23|29
1645874870000|2022-02-26 11:27:50|2760.98|2753.28|2760.87|2753.17|2761.07|2753.37|2760.87|2753.17|22
1645874880000|2022-02-26 11:28:00|2760.86|2753.16|2760.49|2752.79|2761.22|2753.52|2760.37|2752.67|31
1645874890000|2022-02-26 11:28:10|2760.52|2752.82|2761.18|2753.48|2761.19|2753.49|2760.5|2752.8|26
1645874900000|2022-02-26 11:28:20|2761.19|2753.49|2759.21|2751.51|2761.19|2753.49|2759.16|2751.46|33
1645874910000|2022-02-26 11:28:30|2759.19|2751.49|2760.13|2752.43|2760.13|2752.43|2758.87|2751.17|27
1645874920000|2022-02-26 11:28:40|2760.19|2752.49|2759.87|2752.17|2760.19|2752.49|2759.62|2751.92|28
1645874930000|2022-02-26 11:28:50|2759.98|2752.28|2760.2|2752.5|2760.26|2752.56|2759.98|2752.28|26
1645874940000|2022-02-26 11:29:00|2760.21|2752.51|2760.52|2752.82|2760.52|2752.82|2760.21|2752.51|25
1645874950000|2022-02-26 11:29:10|2760.6|2752.9|2761.41|2753.71|2762|2754.3|2760.6|2752.9|30
1645874960000|2022-02-26 11:29:20|2761.39|2753.69|2762.1|2754.4|2762.1|2754.4|2761.39|2753.69|32
1645874970000|2022-02-26 11:29:30|2762.27|2754.57|2762.29|2754.59|2762.29|2754.59|2761.94|2754.24|29
1645874980000|2022-02-26 11:29:40|2762.19|2754.49|2762.08|2754.38|2762.19|2754.49|2761.35|2753.65|34
1645874990000|2022-02-26 11:29:50|2762.04|2754.34|2761.96|2754.26|2762.58|2754.88|2761.77|2754.07|32
1645875000000|2022-02-26 11:30:00|2761.97|2754.27|2763.22|2755.52|2763.23|2755.53|2761.97|2754.27|30
1645875010000|2022-02-26 11:30:10|2763.25|2755.55|2764.33|2756.63|2764.8|2757.1|2762.88|2755.18|39
1645875020000|2022-02-26 11:30:20|2764.44|2756.74|2765.44|2757.74|2765.44|2757.74|2764.36|2756.66|37
1645875030000|2022-02-26 11:30:30|2765.56|2757.86|2765.93|2758.23|2766.44|2758.74|2764.97|2757.27|39
1645875040000|2022-02-26 11:30:40|2765.77|2758.07|2765.61|2757.91|2766.46|2758.76|2765.12|2757.42|38
1645875050000|2022-02-26 11:30:50|2765.59|2757.89|2766.58|2758.88|2766.63|2758.93|2765.59|2757.89|32
1645875060000|2022-02-26 11:31:00|2766.59|2758.89|2765.04|2757.34|2767.07|2759.37|2765.04|2757.34|35
1645875070000|2022-02-26 11:31:10|2765.02|2757.32|2764.93|2757.23|2765.57|2757.87|2764.91|2757.21|26
1645875080000|2022-02-26 11:31:20|2764.9|2757.2|2764.71|2757.01|2764.9|2757.2|2763.92|2756.22|35
1645875090000|2022-02-26 11:31:30|2764.72|2757.02|2764.19|2756.49|2764.73|2757.03|2764.18|2756.48|34
1645875100000|2022-02-26 11:31:40|2764.15|2756.45|2764.03|2756.33|2764.18|2756.48|2764.02|2756.32|26
1645875110000|2022-02-26 11:31:50|2764.01|2756.31|2762.86|2755.16|2764.01|2756.31|2762.53|2754.83|34
1645875120000|2022-02-26 11:32:00|2762.87|2755.17|2762.31|2754.61|2762.87|2755.17|2762.26|2754.56|31
1645875130000|2022-02-26 11:32:10|2762.32|2754.62|2759.65|2751.95|2762.32|2754.62|2759.62|2751.92|33
1645875140000|2022-02-26 11:32:20|2759.64|2751.94|2759.26|2751.56|2759.69|2751.99|2758.5|2750.8|34
1645875150000|2022-02-26 11:32:30|2759.27|2751.57|2759.99|2752.29|2760.16|2752.46|2759.25|2751.55|30
1645875160000|2022-02-26 11:32:40|2759.94|2752.24|2760.01|2752.31|2760.13|2752.43|2759.76|2752.06|26
1645875170000|2022-02-26 11:32:50|2760|2752.3|2759.38|2751.68|2760|2752.3|2759.32|2751.62|16
1645875180000|2022-02-26 11:33:00|2759.4|2751.7|2758.11|2750.41|2759.68|2751.98|2758.11|2750.41|32
1645875190000|2022-02-26 11:33:10|2758.03|2750.33|2758.18|2750.48|2758.26|2750.56|2757.7|2750|31
1645875200000|2022-02-26 11:33:20|2757.87|2750.17|2757.61|2749.91|2757.87|2750.17|2756.79|2749.09|32
1645875210000|2022-02-26 11:33:30|2757.35|2749.65|2756.1|2748.4|2757.35|2749.65|2756.07|2748.37|34
1645875220000|2022-02-26 11:33:40|2756.09|2748.39|2758.27|2750.57|2758.27|2750.57|2755.96|2748.26|35
1645875230000|2022-02-26 11:33:50|2758.31|2750.61|2759.26|2751.56|2759.26|2751.56|2758.27|2750.57|33
1645875240000|2022-02-26 11:34:00|2759.35|2751.65|2758.26|2750.56|2759.39|2751.69|2758.26|2750.56|31
1645875250000|2022-02-26 11:34:10|2758.08|2750.38|2758.61|2750.91|2758.61|2750.91|2757.79|2750.09|35
1645875260000|2022-02-26 11:34:20|2758.82|2751.12|2760|2752.3|2760.26|2752.56|2758.82|2751.12|34
1645875270000|2022-02-26 11:34:30|2759.98|2752.28|2760.05|2752.35|2760.05|2752.35|2759.98|2752.28|18
1645875280000|2022-02-26 11:34:40|2760.04|2752.34|2760.25|2752.55|2760.25|2752.55|2759.54|2751.84|19
1645875290000|2022-02-26 11:34:50|2760.29|2752.59|2759.63|2751.93|2760.59|2752.89|2759.63|2751.93|32
1645875300000|2022-02-26 11:35:00|2759.58|2751.88|2758.03|2750.33|2759.58|2751.88|2758.03|2750.33|37
1645875310000|2022-02-26 11:35:10|2758.05|2750.35|2757.86|2750.16|2758.09|2750.39|2757.65|2749.95|25
1645875320000|2022-02-26 11:35:20|2757.91|2750.21|2758.64|2750.94|2758.64|2750.94|2757.91|2750.21|27
1645875330000|2022-02-26 11:35:30|2758.72|2751.02|2757.55|2749.85|2758.73|2751.03|2757.49|2749.79|36
1645875340000|2022-02-26 11:35:40|2757.59|2749.89|2758.47|2750.77|2758.54|2750.84|2757.54|2749.84|31
1645875350000|2022-02-26 11:35:50|2758.33|2750.63|2758.17|2750.47|2758.4|2750.7|2758.07|2750.37|28
1645875360000|2022-02-26 11:36:00|2758.15|2750.45|2758.5|2750.8|2758.5|2750.8|2757.74|2750.04|32
1645875370000|2022-02-26 11:36:10|2758.52|2750.82|2758.6|2750.9|2758.7|2751|2758.4|2750.7|32
1645875380000|2022-02-26 11:36:20|2758.64|2750.94|2758.63|2750.93|2758.66|2750.96|2758.57|2750.87|29
1645875390000|2022-02-26 11:36:30|2758.59|2750.89|2758.04|2750.34|2758.64|2750.94|2758.04|2750.34|31
1645875400000|2022-02-26 11:36:40|2757.98|2750.28|2757.56|2749.86|2757.98|2750.28|2757.51|2749.81|25
1645875410000|2022-02-26 11:36:50|2757.57|2749.87|2755.95|2748.25|2757.59|2749.89|2755.81|2748.11|37
1645875420000|2022-02-26 11:37:00|2755.92|2748.22|2755.93|2748.23|2756.57|2748.87|2755.77|2748.07|33
1645875430000|2022-02-26 11:37:10|2755.95|2748.25|2756.5|2748.8|2756.5|2748.8|2755.67|2747.97|36
1645875440000|2022-02-26 11:37:20|2756.64|2748.94|2756.46|2748.76|2757.26|2749.56|2756.39|2748.69|33
1645875450000|2022-02-26 11:37:30|2756.44|2748.74|2757.49|2749.79|2757.49|2749.79|2756.2|2748.5|32
1645875460000|2022-02-26 11:37:40|2757.76|2750.06|2757.8|2750.1|2758.19|2750.49|2757.7|2750|29
1645875470000|2022-02-26 11:37:50|2757.82|2750.12|2758.05|2750.35|2758.22|2750.52|2757.82|2750.12|29
1645875480000|2022-02-26 11:38:00|2758.09|2750.39|2758.73|2751.03|2758.81|2751.11|2758.09|2750.39|34
1645875490000|2022-02-26 11:38:10|2758.74|2751.04|2758.72|2751.02|2758.85|2751.15|2758.69|2750.99|28
1645875500000|2022-02-26 11:38:20|2758.7|2751|2759.31|2751.61|2759.31|2751.61|2758.7|2751|15
1645875510000|2022-02-26 11:38:30|2759.37|2751.67|2760.95|2753.25|2761.19|2753.49|2759.37|2751.67|33
1645875520000|2022-02-26 11:38:40|2761.03|2753.33|2762.11|2754.41|2762.17|2754.47|2760.97|2753.27|27
1645875530000|2022-02-26 11:38:50|2762.18|2754.48|2763.56|2755.86|2763.58|2755.88|2762.18|2754.48|29
1645875540000|2022-02-26 11:39:00|2763.65|2755.95|2761.68|2753.98|2763.65|2755.95|2761.68|2753.98|33
1645875550000|2022-02-26 11:39:10|2761.66|2753.96|2761.98|2754.28|2762.08|2754.38|2761.66|2753.96|27
1645875560000|2022-02-26 11:39:20|2761.96|2754.26|2762.1|2754.4|2763.03|2755.33|2761.96|2754.26|28
1645875570000|2022-02-26 11:39:30|2761.99|2754.29|2762.67|2754.97|2762.71|2755.01|2761.99|2754.29|33
1645875580000|2022-02-26 11:39:40|2762.66|2754.96|2762.6|2754.9|2762.66|2754.96|2762.41|2754.71|18
1645875590000|2022-02-26 11:39:50|2762.68|2754.98|2762.74|2755.04|2762.74|2755.04|2762.65|2754.95|25
1645875600000|2022-02-26 11:40:00|2762.75|2755.05|2763.6|2755.9|2763.67|2755.97|2762.65|2754.95|25
1645875610000|2022-02-26 11:40:10|2763.67|2755.97|2763.41|2755.71|2764.35|2756.65|2763.36|2755.66|34
1645875620000|2022-02-26 11:40:20|2763.39|2755.69|2763.64|2755.94|2763.65|2755.95|2763.37|2755.67|24
1645875630000|2022-02-26 11:40:30|2763.65|2755.95|2763.24|2755.54|2764.32|2756.62|2763.24|2755.54|33
1645875640000|2022-02-26 11:40:40|2763.16|2755.46|2763.32|2755.62|2763.38|2755.68|2762.93|2755.23|28
1645875650000|2022-02-26 11:40:50|2763.33|2755.63|2763.23|2755.53|2763.35|2755.65|2763.14|2755.44|24
1645875660000|2022-02-26 11:41:00|2763.2|2755.5|2763.32|2755.62|2763.32|2755.62|2762.56|2754.86|32
1645875670000|2022-02-26 11:41:10|2763.3|2755.6|2763.36|2755.66|2763.36|2755.66|2763.21|2755.51|22
1645875680000|2022-02-26 11:41:20|2763.37|2755.67|2763.34|2755.64|2763.38|2755.68|2763.32|2755.62|17
1645875690000|2022-02-26 11:41:30|2763.38|2755.68|2763.49|2755.79|2763.49|2755.79|2763.33|2755.63|22
1645875700000|2022-02-26 11:41:40|2763.48|2755.78|2763.49|2755.79|2763.57|2755.87|2763.48|2755.78|16
1645875710000|2022-02-26 11:41:50|2763.5|2755.8|2763.75|2756.05|2763.8|2756.1|2763.49|2755.79|28
1645875720000|2022-02-26 11:42:00|2763.76|2756.06|2762.89|2755.19|2763.99|2756.29|2762.89|2755.19|29
1645875730000|2022-02-26 11:42:10|2762.9|2755.2|2763.02|2755.32|2763.02|2755.32|2762.87|2755.17|26
1645875740000|2022-02-26 11:42:20|2763.01|2755.31|2762.5|2754.8|2763.08|2755.38|2762.5|2754.8|34
1645875750000|2022-02-26 11:42:30|2762.49|2754.79|2761.14|2753.44|2762.51|2754.81|2761.13|2753.43|27
1645875760000|2022-02-26 11:42:40|2761.15|2753.45|2760.62|2752.92|2761.21|2753.51|2760.62|2752.92|28
1645875770000|2022-02-26 11:42:50|2760.58|2752.88|2761.25|2753.55|2761.27|2753.57|2760.58|2752.88|34
1645875780000|2022-02-26 11:43:00|2761.26|2753.56|2761.39|2753.69|2761.65|2753.95|2761.26|2753.56|28
1645875790000|2022-02-26 11:43:10|2761.4|2753.7|2762.34|2754.64|2762.35|2754.65|2761.37|2753.67|22
1645875800000|2022-02-26 11:43:20|2762.35|2754.65|2763.48|2755.78|2763.48|2755.78|2762.35|2754.65|23
1645875810000|2022-02-26 11:43:30|2763.5|2755.8|2762.96|2755.26|2763.56|2755.86|2762.95|2755.25|27
1645875820000|2022-02-26 11:43:40|2762.95|2755.25|2763.06|2755.36|2763.13|2755.43|2762.94|2755.24|22
1645875830000|2022-02-26 11:43:50|2763.33|2755.63|2762.96|2755.26|2763.47|2755.77|2762.92|2755.22|29
1645875840000|2022-02-26 11:44:00|2762.77|2755.07|2763.39|2755.69|2763.39|2755.69|2762.77|2755.07|27
1645875850000|2022-02-26 11:44:10|2763.45|2755.75|2763.47|2755.77|2764.05|2756.35|2763.27|2755.57|28
1645875860000|2022-02-26 11:44:20|2763.45|2755.75|2763.72|2756.02|2763.72|2756.02|2763.43|2755.73|24
1645875870000|2022-02-26 11:44:30|2763.67|2755.97|2763.03|2755.33|2763.67|2755.97|2762.98|2755.28|31
1645875880000|2022-02-26 11:44:40|2763.04|2755.34|2763.34|2755.64|2763.39|2755.69|2763.04|2755.34|25
1645875890000|2022-02-26 11:44:50|2763.33|2755.63|2763.75|2756.05|2763.79|2756.09|2763.33|2755.63|26
1645875900000|2022-02-26 11:45:00|2763.72|2756.02|2763.59|2755.89|2763.75|2756.05|2763.59|2755.89|6
1645875910000|2022-02-26 11:45:10|2763.58|2755.88|2763.19|2755.49|2763.58|2755.88|2763.13|2755.43|15
1645875920000|2022-02-26 11:45:20|2763.21|2755.51|2763.31|2755.61|2763.31|2755.61|2763.18|2755.48|20
1645875930000|2022-02-26 11:45:30|2763.32|2755.62|2762.78|2755.08|2763.35|2755.65|2762.74|2755.04|18
1645875940000|2022-02-26 11:45:40|2762.69|2754.99|2763.33|2755.63|2763.33|2755.63|2762.69|2754.99|28
1645875950000|2022-02-26 11:45:50|2763.29|2755.59|2764.11|2756.41|2764.11|2756.41|2763.26|2755.56|26
1645875960000|2022-02-26 11:46:00|2764.09|2756.39|2764.76|2757.06|2765.02|2757.32|2764.09|2756.39|33
1645875970000|2022-02-26 11:46:10|2764.94|2757.24|2768.52|2760.82|2768.64|2760.94|2764.94|2757.24|39
1645875980000|2022-02-26 11:46:20|2768.66|2760.96|2772.05|2764.35|2772.45|2764.75|2768.54|2760.84|37
1645875990000|2022-02-26 11:46:30|2772.03|2764.33|2777.35|2769.65|2778.09|2770.39|2771.7|2764|40
1645876000000|2022-02-26 11:46:40|2777.24|2769.54|2774.95|2767.25|2777.24|2769.54|2774.66|2766.96|39
1645876010000|2022-02-26 11:46:50|2774.84|2767.14|2774.86|2767.16|2774.86|2767.16|2773.99|2766.29|35
1645876020000|2022-02-26 11:47:00|2774.82|2767.12|2773.88|2766.18|2774.82|2767.12|2773.55|2765.85|33
1645876030000|2022-02-26 11:47:10|2773.83|2766.13|2772.24|2764.54|2773.83|2766.13|2772.24|2764.54|32
1645876040000|2022-02-26 11:47:20|2772.19|2764.49|2771.96|2764.26|2772.36|2764.66|2771.64|2763.94|31
1645876050000|2022-02-26 11:47:30|2771.94|2764.24|2774.2|2766.5|2774.2|2766.5|2771.71|2764.01|29
1645876060000|2022-02-26 11:47:40|2774.51|2766.81|2775.72|2768.02|2775.83|2768.13|2774.51|2766.81|32
1645876070000|2022-02-26 11:47:50|2775.75|2768.05|2775.33|2767.63|2775.78|2768.08|2775.15|2767.45|34
1645876080000|2022-02-26 11:48:00|2775.28|2767.58|2772.07|2764.37|2775.28|2767.58|2772.07|2764.37|32
1645876090000|2022-02-26 11:48:10|2771.95|2764.25|2772.56|2764.86|2772.66|2764.96|2771.95|2764.25|27
1645876100000|2022-02-26 11:48:20|2772.49|2764.79|2772.3|2764.6|2773.46|2765.76|2772.3|2764.6|35
1645876110000|2022-02-26 11:48:30|2772.27|2764.57|2772.23|2764.53|2772.42|2764.72|2772.08|2764.38|32
1645876120000|2022-02-26 11:48:40|2772.22|2764.52|2771.87|2764.17|2772.39|2764.69|2771.84|2764.14|26
1645876130000|2022-02-26 11:48:50|2771.86|2764.16|2771.49|2763.79|2771.89|2764.19|2771.43|2763.73|28
1645876140000|2022-02-26 11:49:00|2771.52|2763.82|2769.48|2761.78|2771.52|2763.82|2769.24|2761.54|35
1645876150000|2022-02-26 11:49:10|2769.47|2761.77|2768.27|2760.57|2769.47|2761.77|2766.95|2759.25|37
1645876160000|2022-02-26 11:49:20|2768.38|2760.68|2766.91|2759.21|2768.38|2760.68|2766.91|2759.21|29
1645876170000|2022-02-26 11:49:30|2766.9|2759.2|2766.95|2759.25|2766.95|2759.25|2766.41|2758.71|32
1645876180000|2022-02-26 11:49:40|2767.35|2759.65|2767.31|2759.61|2767.54|2759.84|2767.3|2759.6|34
1645876190000|2022-02-26 11:49:50|2767.29|2759.59|2766.44|2758.74|2767.95|2760.25|2766.44|2758.74|27
1645876200000|2022-02-26 11:50:00|2766.39|2758.69|2766.68|2758.98|2767.57|2759.87|2766.35|2758.65|31
1645876210000|2022-02-26 11:50:10|2766.66|2758.96|2765.8|2758.1|2766.66|2758.96|2765.76|2758.06|28
1645876220000|2022-02-26 11:50:20|2765.75|2758.05|2763.05|2755.35|2766.09|2758.39|2762.51|2754.81|38
1645876230000|2022-02-26 11:50:30|2762.8|2755.1|2761.23|2753.53|2762.8|2755.1|2760.89|2753.19|37
1645876240000|2022-02-26 11:50:40|2761.28|2753.58|2761.14|2753.44|2762.25|2754.55|2761.05|2753.35|36
1645876250000|2022-02-26 11:50:50|2761.12|2753.42|2759.73|2752.03|2761.2|2753.5|2759.73|2752.03|32
1645876260000|2022-02-26 11:51:00|2759.54|2751.84|2759.16|2751.46|2761.04|2753.34|2759.05|2751.35|37
1645876270000|2022-02-26 11:51:10|2759.17|2751.47|2758.8|2751.1|2759.18|2751.48|2758.06|2750.36|33
1645876280000|2022-02-26 11:51:20|2758.79|2751.09|2759.83|2752.13|2759.83|2752.13|2758.71|2751.01|37
1645876290000|2022-02-26 11:51:30|2759.86|2752.16|2759.52|2751.82|2760.33|2752.63|2759.44|2751.74|35
1645876300000|2022-02-26 11:51:40|2759.53|2751.83|2760.31|2752.61|2760.58|2752.88|2759.51|2751.81|26
1645876310000|2022-02-26 11:51:50|2759.99|2752.29|2759.63|2751.93|2760.01|2752.31|2759.21|2751.51|30
1645876320000|2022-02-26 11:52:00|2759.6|2751.9|2757.69|2749.99|2759.65|2751.95|2757.54|2749.84|35
1645876330000|2022-02-26 11:52:10|2757.58|2749.88|2758.3|2750.6|2758.41|2750.71|2756.99|2749.29|38
1645876340000|2022-02-26 11:52:20|2758.08|2750.38|2758.08|2750.38|2758.08|2750.38|2756.97|2749.27|33
1645876350000|2022-02-26 11:52:30|2758.11|2750.41|2759.54|2751.84|2759.54|2751.84|2757.91|2750.21|32
1645876360000|2022-02-26 11:52:40|2759.68|2751.98|2760.59|2752.89|2760.71|2753.01|2759.68|2751.98|33
1645876370000|2022-02-26 11:52:50|2760.61|2752.91|2760.44|2752.74|2760.74|2753.04|2760.32|2752.62|35
1645876380000|2022-02-26 11:53:00|2760.42|2752.72|2759.5|2751.8|2760.42|2752.72|2759.32|2751.62|30
1645876390000|2022-02-26 11:53:10|2759.43|2751.73|2759.09|2751.39|2759.62|2751.92|2759.04|2751.34|22
1645876400000|2022-02-26 11:53:20|2759.05|2751.35|2758.66|2750.96|2759.1|2751.4|2758.66|2750.96|29
1645876410000|2022-02-26 11:53:30|2758.61|2750.91|2759.25|2751.55|2759.4|2751.7|2758.25|2750.55|33
1645876420000|2022-02-26 11:53:40|2759.16|2751.46|2759.64|2751.94|2759.69|2751.99|2759.08|2751.38|31
1645876430000|2022-02-26 11:53:50|2759.63|2751.93|2759.64|2751.94|2759.8|2752.1|2759.45|2751.75|29
1645876440000|2022-02-26 11:54:00|2759.67|2751.97|2759.63|2751.93|2759.67|2751.97|2758.81|2751.11|33
1645876450000|2022-02-26 11:54:10|2759.67|2751.97|2758.6|2750.9|2759.73|2752.03|2758.55|2750.85|27
1645876460000|2022-02-26 11:54:20|2758.65|2750.95|2759.1|2751.4|2759.15|2751.45|2758.59|2750.89|28
1645876470000|2022-02-26 11:54:30|2759.14|2751.44|2758.18|2750.48|2759.17|2751.47|2757.89|2750.19|35
1645876480000|2022-02-26 11:54:40|2758.22|2750.52|2758.8|2751.1|2758.98|2751.28|2758.22|2750.52|30
1645876490000|2022-02-26 11:54:50|2758.87|2751.17|2759.22|2751.52|2759.76|2752.06|2758.87|2751.17|29
1645876500000|2022-02-26 11:55:00|2759.35|2751.65|2759.03|2751.33|2759.35|2751.65|2758.47|2750.77|29
1645876510000|2022-02-26 11:55:10|2758.99|2751.29|2757.69|2749.99|2759.05|2751.35|2757.69|2749.99|36
1645876520000|2022-02-26 11:55:20|2757.56|2749.86|2758.71|2751.01|2758.75|2751.05|2757.49|2749.79|26
1645876530000|2022-02-26 11:55:30|2758.72|2751.02|2757.92|2750.22|2758.89|2751.19|2757.92|2750.22|31
1645876540000|2022-02-26 11:55:40|2757.84|2750.14|2757.16|2749.46|2757.84|2750.14|2756.36|2748.66|34
1645876550000|2022-02-26 11:55:50|2757.15|2749.45|2756.96|2749.26|2757.18|2749.48|2756.94|2749.24|28
1645876560000|2022-02-26 11:56:00|2756.94|2749.24|2756.45|2748.75|2756.94|2749.24|2756.37|2748.67|31
1645876570000|2022-02-26 11:56:10|2756.48|2748.78|2757.4|2749.7|2757.46|2749.76|2756.37|2748.67|28
1645876580000|2022-02-26 11:56:20|2757.39|2749.69|2756.62|2748.92|2757.49|2749.79|2756.6|2748.9|27
1645876590000|2022-02-26 11:56:30|2756.61|2748.91|2756.27|2748.57|2756.75|2749.05|2756.13|2748.43|30
1645876600000|2022-02-26 11:56:40|2756.28|2748.58|2757.69|2749.99|2757.69|2749.99|2756.27|2748.57|32
1645876610000|2022-02-26 11:56:50|2757.73|2750.03|2757.62|2749.92|2757.73|2750.03|2757.11|2749.41|29
1645876620000|2022-02-26 11:57:00|2757.59|2749.89|2757.43|2749.73|2757.63|2749.93|2757.28|2749.58|22
1645876630000|2022-02-26 11:57:10|2757.48|2749.78|2757.72|2750.02|2757.79|2750.09|2757.35|2749.65|22
1645876640000|2022-02-26 11:57:20|2757.73|2750.03|2759.12|2751.42|2759.12|2751.42|2757.71|2750.01|35
1645876650000|2022-02-26 11:57:30|2759.14|2751.44|2758.36|2750.66|2759.49|2751.79|2758.34|2750.64|31
1645876660000|2022-02-26 11:57:40|2758.38|2750.68|2758.88|2751.18|2758.93|2751.23|2758.38|2750.68|33
1645876670000|2022-02-26 11:57:50|2758.87|2751.17|2758.13|2750.43|2758.98|2751.28|2757.88|2750.18|32
1645876680000|2022-02-26 11:58:00|2758.18|2750.48|2757.33|2749.63|2758.28|2750.58|2757.33|2749.63|28
1645876690000|2022-02-26 11:58:10|2757.32|2749.62|2757.48|2749.78|2757.49|2749.79|2757.32|2749.62|22
1645876700000|2022-02-26 11:58:20|2757.5|2749.8|2757.6|2749.9|2757.62|2749.92|2757.43|2749.73|23
1645876710000|2022-02-26 11:58:30|2757.61|2749.91|2757.6|2749.9|2757.62|2749.92|2757.54|2749.84|20
1645876720000|2022-02-26 11:58:40|2757.61|2749.91|2758.81|2751.11|2758.81|2751.11|2757.61|2749.91|28
1645876730000|2022-02-26 11:58:50|2758.86|2751.16|2758.82|2751.12|2759.22|2751.52|2758.8|2751.1|25
1645876740000|2022-02-26 11:59:00|2758.83|2751.13|2758.07|2750.37|2758.84|2751.14|2757.65|2749.95|32
1645876750000|2022-02-26 11:59:10|2758.19|2750.49|2758.28|2750.58|2758.37|2750.67|2758.06|2750.36|26
1645876760000|2022-02-26 11:59:20|2758.26|2750.56|2758.13|2750.43|2758.26|2750.56|2757.96|2750.26|29
1645876770000|2022-02-26 11:59:30|2758.14|2750.44|2758.31|2750.61|2758.32|2750.62|2758.14|2750.44|23
1645876780000|2022-02-26 11:59:40|2758.44|2750.74|2757.45|2749.75|2758.44|2750.74|2757.38|2749.68|35
1645876790000|2022-02-26 11:59:50|2757.48|2749.78|2756.94|2749.24|2757.55|2749.85|2756.94|2749.24|23
1645876800000|2022-02-26 12:00:00|2756.95|2749.25|2757.78|2750.08|2757.78|2750.08|2756.19|2748.49|33
1645876810000|2022-02-26 12:00:10|2757.83|2750.13|2759.23|2751.53|2759.34|2751.64|2757.8|2750.1|36
1645876820000|2022-02-26 12:00:20|2759.25|2751.55|2759.97|2752.27|2759.97|2752.27|2758.54|2750.84|39
1645876830000|2022-02-26 12:00:30|2759.99|2752.29|2761.21|2753.51|2761.27|2753.57|2759.98|2752.28|31
1645876840000|2022-02-26 12:00:40|2761.2|2753.5|2759.6|2751.9|2761.23|2753.53|2759.6|2751.9|33
1645876850000|2022-02-26 12:00:50|2759.56|2751.86|2758.69|2750.99|2759.61|2751.91|2758.66|2750.96|35
1645876860000|2022-02-26 12:01:00|2758.66|2750.96|2759|2751.3|2759.1|2751.4|2758.59|2750.89|33
1645876870000|2022-02-26 12:01:10|2759.03|2751.33|2758.81|2751.11|2759.07|2751.37|2758.81|2751.11|28
1645876880000|2022-02-26 12:01:20|2758.69|2750.99|2758.26|2750.56|2758.69|2750.99|2758.26|2750.56|32
1645876890000|2022-02-26 12:01:30|2758.28|2750.58|2758.15|2750.45|2758.35|2750.65|2758.07|2750.37|33
1645876900000|2022-02-26 12:01:40|2758.19|2750.49|2758.16|2750.46|2758.19|2750.49|2757.06|2749.36|33
1645876910000|2022-02-26 12:01:50|2758.17|2750.47|2757.21|2749.51|2758.19|2750.49|2757.11|2749.41|33
1645876920000|2022-02-26 12:02:00|2757.25|2749.55|2757.72|2750.02|2757.76|2750.06|2757.25|2749.55|34
1645876930000|2022-02-26 12:02:10|2757.75|2750.05|2757.65|2749.95|2757.78|2750.08|2757.64|2749.94|30
1645876940000|2022-02-26 12:02:20|2757.66|2749.96|2757.37|2749.67|2757.76|2750.06|2757.37|2749.67|14
1645876950000|2022-02-26 12:02:30|2757.26|2749.56|2756.37|2748.67|2757.26|2749.56|2756.37|2748.67|31
1645876960000|2022-02-26 12:02:40|2756.35|2748.65|2755.87|2748.17|2756.35|2748.65|2755.72|2748.02|27
1645876970000|2022-02-26 12:02:50|2755.77|2748.07|2754.71|2747.01|2755.77|2748.07|2754.59|2746.89|37
1645876980000|2022-02-26 12:03:00|2754.79|2747.09|2753.28|2745.58|2754.79|2747.09|2753.27|2745.57|27
1645876990000|2022-02-26 12:03:10|2753.27|2745.57|2753|2745.3|2753.27|2745.57|2751.65|2743.95|32
1645877000000|2022-02-26 12:03:20|2753.09|2745.39|2753.4|2745.7|2753.94|2746.24|2753.09|2745.39|36
1645877010000|2022-02-26 12:03:30|2753.38|2745.68|2753.2|2745.5|2753.38|2745.68|2753.04|2745.34|23
1645877020000|2022-02-26 12:03:40|2753.22|2745.52|2752.42|2744.72|2753.24|2745.54|2752.42|2744.72|28
1645877030000|2022-02-26 12:03:50|2752.41|2744.71|2751.39|2743.69|2752.42|2744.72|2751.38|2743.68|33
1645877040000|2022-02-26 12:04:00|2751.4|2743.7|2752.08|2744.38|2752.34|2744.64|2751.4|2743.7|35
1645877050000|2022-02-26 12:04:10|2752.17|2744.47|2752.92|2745.22|2753.57|2745.87|2752.17|2744.47|34
1645877060000|2022-02-26 12:04:20|2752.91|2745.21|2752.84|2745.14|2753.03|2745.33|2752.83|2745.13|30
1645877070000|2022-02-26 12:04:30|2752.85|2745.15|2753.18|2745.48|2753.28|2745.58|2752.77|2745.07|31
1645877080000|2022-02-26 12:04:40|2753.19|2745.49|2750.45|2742.75|2753.2|2745.5|2750.45|2742.75|37
1645877090000|2022-02-26 12:04:50|2750.36|2742.66|2748.65|2740.95|2750.54|2742.84|2748.4|2740.7|37
1645877100000|2022-02-26 12:05:00|2748.59|2740.89|2748.97|2741.27|2749.19|2741.49|2748.31|2740.61|34
1645877110000|2022-02-26 12:05:10|2749.24|2741.54|2751.7|2744|2751.7|2744|2749.19|2741.49|36
1645877120000|2022-02-26 12:05:20|2751.83|2744.13|2751.38|2743.68|2752.35|2744.65|2751.38|2743.68|32
1645877130000|2022-02-26 12:05:30|2751.39|2743.69|2750.83|2743.13|2751.39|2743.69|2750.59|2742.89|36
1645877140000|2022-02-26 12:05:40|2750.76|2743.06|2751.31|2743.61|2751.31|2743.61|2750.76|2743.06|22
1645877150000|2022-02-26 12:05:50|2751.33|2743.63|2750.67|2742.97|2751.57|2743.87|2750.47|2742.77|35
1645877160000|2022-02-26 12:06:00|2750.53|2742.83|2750.06|2742.36|2750.53|2742.83|2750.06|2742.36|31
1645877170000|2022-02-26 12:06:10|2749.91|2742.21|2750.71|2743.01|2750.91|2743.21|2749.21|2741.51|34
1645877180000|2022-02-26 12:06:20|2750.75|2743.05|2750.05|2742.35|2750.75|2743.05|2749.86|2742.16|35
1645877190000|2022-02-26 12:06:30|2750.16|2742.46|2750.94|2743.24|2750.94|2743.24|2750.05|2742.35|32
1645877200000|2022-02-26 12:06:40|2750.93|2743.23|2751.98|2744.28|2752.05|2744.35|2750.93|2743.23|34
1645877210000|2022-02-26 12:06:50|2752.02|2744.32|2753.78|2746.08|2753.97|2746.27|2752.02|2744.32|35
1645877220000|2022-02-26 12:07:00|2753.77|2746.07|2753.71|2746.01|2753.98|2746.28|2753.16|2745.46|35
1645877230000|2022-02-26 12:07:10|2753.72|2746.02|2754.47|2746.77|2754.47|2746.77|2753.25|2745.55|35
1645877240000|2022-02-26 12:07:20|2754.42|2746.72|2754.13|2746.43|2755.24|2747.54|2754.13|2746.43|33
1645877250000|2022-02-26 12:07:30|2754.12|2746.42|2752.93|2745.23|2754.12|2746.42|2752.93|2745.23|28
1645877260000|2022-02-26 12:07:40|2752.87|2745.17|2752.88|2745.18|2753.03|2745.33|2752.67|2744.97|23
1645877270000|2022-02-26 12:07:50|2752.89|2745.19|2753.41|2745.71|2753.66|2745.96|2752.89|2745.19|33
1645877280000|2022-02-26 12:08:00|2753.48|2745.78|2754.55|2746.85|2754.64|2746.94|2753.42|2745.72|33
1645877290000|2022-02-26 12:08:10|2754.61|2746.91|2755.17|2747.47|2755.32|2747.62|2754.45|2746.75|34
1645877300000|2022-02-26 12:08:20|2755.18|2747.48|2755.68|2747.98|2755.68|2747.98|2755.18|2747.48|28
1645877310000|2022-02-26 12:08:30|2755.72|2748.02|2755.25|2747.55|2755.88|2748.18|2755.22|2747.52|31
1645877320000|2022-02-26 12:08:40|2755.24|2747.54|2755.26|2747.56|2755.44|2747.74|2755.23|2747.53|31
1645877330000|2022-02-26 12:08:50|2755.28|2747.58|2754.5|2746.8|2755.3|2747.6|2754.39|2746.69|26
1645877340000|2022-02-26 12:09:00|2754.46|2746.76|2755.02|2747.32|2755.03|2747.33|2754.46|2746.76|25
1645877350000|2022-02-26 12:09:10|2755.05|2747.35|2755.18|2747.48|2755.41|2747.71|2755.05|2747.35|31
1645877360000|2022-02-26 12:09:20|2755.17|2747.47|2755.42|2747.72|2755.42|2747.72|2755.1|2747.4|30
1645877370000|2022-02-26 12:09:30|2755.36|2747.66|2755.54|2747.84|2755.54|2747.84|2755.34|2747.64|19
1645877380000|2022-02-26 12:09:40|2755.58|2747.88|2754.88|2747.18|2755.58|2747.88|2754.76|2747.06|26
1645877390000|2022-02-26 12:09:50|2754.89|2747.19|2753.69|2745.99|2755.33|2747.63|2753.69|2745.99|33
1645877400000|2022-02-26 12:10:00|2753.7|2746|2753.45|2745.75|2753.75|2746.05|2753.34|2745.64|26
1645877410000|2022-02-26 12:10:10|2753.34|2745.64|2753.27|2745.57|2753.54|2745.84|2753.25|2745.55|33
1645877420000|2022-02-26 12:10:20|2753.18|2745.48|2751.87|2744.17|2753.25|2745.55|2751.2|2743.5|34
1645877430000|2022-02-26 12:10:30|2751.88|2744.18|2753.78|2746.08|2753.78|2746.08|2751.88|2744.18|36
1645877440000|2022-02-26 12:10:40|2753.81|2746.11|2754.54|2746.84|2755.05|2747.35|2753.81|2746.11|31
1645877450000|2022-02-26 12:10:50|2754.55|2746.85|2754.68|2746.98|2754.76|2747.06|2754.22|2746.52|29
1645877460000|2022-02-26 12:11:00|2754.64|2746.94|2754.45|2746.75|2754.9|2747.2|2754.45|2746.75|36
1645877470000|2022-02-26 12:11:10|2754.06|2746.36|2755.32|2747.62|2755.37|2747.67|2754.04|2746.34|31
1645877480000|2022-02-26 12:11:20|2755.38|2747.68|2756.09|2748.39|2756.09|2748.39|2755.33|2747.63|31
1645877490000|2022-02-26 12:11:30|2756.06|2748.36|2755.32|2747.62|2756.06|2748.36|2755.31|2747.61|35
1645877500000|2022-02-26 12:11:40|2755.34|2747.64|2754.93|2747.23|2755.35|2747.65|2754.68|2746.98|28
1645877510000|2022-02-26 12:11:50|2755.07|2747.37|2755.26|2747.56|2755.49|2747.79|2754.79|2747.09|32
1645877520000|2022-02-26 12:12:00|2755.24|2747.54|2755.24|2747.54|2755.28|2747.58|2755.22|2747.52|17
1645877530000|2022-02-26 12:12:10|2755.29|2747.59|2755.41|2747.71|2755.47|2747.77|2755.24|2747.54|33
1645877540000|2022-02-26 12:12:20|2755.44|2747.74|2755.11|2747.41|2755.44|2747.74|2755.09|2747.39|23
1645877550000|2022-02-26 12:12:30|2755.09|2747.39|2755.45|2747.75|2755.6|2747.9|2755.03|2747.33|20
1645877560000|2022-02-26 12:12:40|2755.48|2747.78|2757.08|2749.38|2758.45|2750.75|2755.3|2747.6|37
1645877570000|2022-02-26 12:12:50|2757.07|2749.37|2758.49|2750.79|2758.58|2750.88|2757.07|2749.37|28
1645877580000|2022-02-26 12:13:00|2758.52|2750.82|2758.95|2751.25|2758.95|2751.25|2758.04|2750.34|37
1645877590000|2022-02-26 12:13:10|2759.06|2751.36|2760.24|2752.54|2760.26|2752.56|2759.03|2751.33|38
1645877600000|2022-02-26 12:13:20|2760.29|2752.59|2760.23|2752.53|2760.34|2752.64|2759.73|2752.03|29
1645877610000|2022-02-26 12:13:30|2760.32|2752.62|2761.65|2753.95|2761.65|2753.95|2760.32|2752.62|36
1645877620000|2022-02-26 12:13:40|2761.94|2754.24|2762.41|2754.71|2762.45|2754.75|2761.73|2754.03|34
1645877630000|2022-02-26 12:13:50|2762.4|2754.7|2764.13|2756.43|2764.49|2756.79|2762.4|2754.7|35
1645877640000|2022-02-26 12:14:00|2764.33|2756.63|2766.45|2758.75|2766.97|2759.27|2764.13|2756.43|35
1645877650000|2022-02-26 12:14:10|2766.4|2758.7|2766.49|2758.79|2767.37|2759.67|2766.18|2758.48|34
1645877660000|2022-02-26 12:14:20|2766.3|2758.6|2764.99|2757.29|2766.3|2758.6|2764.99|2757.29|34
1645877670000|2022-02-26 12:14:30|2764.67|2756.97|2764.24|2756.54|2764.69|2756.99|2763.83|2756.13|34
1645877680000|2022-02-26 12:14:40|2764.27|2756.57|2763.98|2756.28|2764.83|2757.13|2763.98|2756.28|35
1645877690000|2022-02-26 12:14:50|2764.01|2756.31|2764.38|2756.68|2764.38|2756.68|2763.98|2756.28|15
1645877700000|2022-02-26 12:15:00|2764.47|2756.77|2766.05|2758.35|2766.11|2758.41|2764.47|2756.77|37
1645877710000|2022-02-26 12:15:10|2766.08|2758.38|2770.46|2762.76|2770.57|2762.87|2766.08|2758.38|38
1645877720000|2022-02-26 12:15:20|2770.34|2762.64|2767.82|2760.12|2770.34|2762.64|2767.79|2760.09|39
1645877730000|2022-02-26 12:15:30|2767.61|2759.91|2766.05|2758.35|2767.66|2759.96|2766.05|2758.35|33
1645877740000|2022-02-26 12:15:40|2765.89|2758.19|2764.27|2756.57|2765.94|2758.24|2764.25|2756.55|38
1645877750000|2022-02-26 12:15:50|2764.17|2756.47|2763.46|2755.76|2764.37|2756.67|2762.59|2754.89|36
1645877760000|2022-02-26 12:16:00|2763.42|2755.72|2760.8|2753.1|2763.52|2755.82|2760.8|2753.1|34
1645877770000|2022-02-26 12:16:10|2760.35|2752.65|2759.34|2751.64|2760.57|2752.87|2758.94|2751.24|36
1645877780000|2022-02-26 12:16:20|2759.28|2751.58|2757.57|2749.87|2759.48|2751.78|2757.57|2749.87|35
1645877790000|2022-02-26 12:16:30|2757.52|2749.82|2757.81|2750.11|2757.92|2750.22|2756.76|2749.06|36
1645877800000|2022-02-26 12:16:40|2757.83|2750.13|2758.05|2750.35|2758.26|2750.56|2757.83|2750.13|32
1645877810000|2022-02-26 12:16:50|2758.06|2750.36|2758.64|2750.94|2759.15|2751.45|2757.98|2750.28|36
1645877820000|2022-02-26 12:17:00|2758.63|2750.93|2758.53|2750.83|2758.92|2751.22|2758.24|2750.54|33
1645877830000|2022-02-26 12:17:10|2758.52|2750.82|2758.86|2751.16|2758.96|2751.26|2757.97|2750.27|35
1645877840000|2022-02-26 12:17:20|2758.83|2751.13|2758.82|2751.12|2758.86|2751.16|2758.78|2751.08|17
1645877850000|2022-02-26 12:17:30|2758.84|2751.14|2760.53|2752.83|2760.54|2752.84|2758.8|2751.1|36
1645877860000|2022-02-26 12:17:40|2760.52|2752.82|2759.25|2751.55|2760.52|2752.82|2759.02|2751.32|37
1645877870000|2022-02-26 12:17:50|2759.28|2751.58|2759.15|2751.45|2759.31|2751.61|2758.74|2751.04|31
1645877880000|2022-02-26 12:18:00|2759.16|2751.46|2759.64|2751.94|2759.64|2751.94|2759.01|2751.31|18
1645877890000|2022-02-26 12:18:10|2759.69|2751.99|2759.79|2752.09|2760.11|2752.41|2759.69|2751.99|30
1645877900000|2022-02-26 12:18:20|2759.76|2752.06|2759.97|2752.27|2760.01|2752.31|2759.73|2752.03|17
1645877910000|2022-02-26 12:18:30|2759.98|2752.28|2760.12|2752.42|2760.18|2752.48|2759.88|2752.18|21
1645877920000|2022-02-26 12:18:40|2760.05|2752.35|2759.78|2752.08|2760.1|2752.4|2759.38|2751.68|30
1645877930000|2022-02-26 12:18:50|2759.72|2752.02|2759.7|2752|2759.79|2752.09|2759.67|2751.97|18
1645877940000|2022-02-26 12:19:00|2759.69|2751.99|2759.71|2752.01|2759.83|2752.13|2759.65|2751.95|26
1645877950000|2022-02-26 12:19:10|2759.72|2752.02|2760.88|2753.18|2761.26|2753.56|2759.72|2752.02|29
1645877960000|2022-02-26 12:19:20|2760.84|2753.14|2760.52|2752.82|2760.84|2753.14|2760.2|2752.5|33
1645877970000|2022-02-26 12:19:30|2760.65|2752.95|2760.2|2752.5|2760.95|2753.25|2760.01|2752.31|28
1645877980000|2022-02-26 12:19:40|2760.21|2752.51|2760.53|2752.83|2760.57|2752.87|2760.1|2752.4|32
1645877990000|2022-02-26 12:19:50|2760.58|2752.88|2760.52|2752.82|2760.69|2752.99|2760.51|2752.81|22
1645878000000|2022-02-26 12:20:00|2760.51|2752.81|2759.7|2752|2760.63|2752.93|2759.68|2751.98|33
1645878010000|2022-02-26 12:20:10|2759.72|2752.02|2759.6|2751.9|2759.88|2752.18|2759.53|2751.83|23
1645878020000|2022-02-26 12:20:20|2759.38|2751.68|2759.51|2751.81|2759.58|2751.88|2759.1|2751.4|23
1645878030000|2022-02-26 12:20:30|2759.6|2751.9|2759.56|2751.86|2759.65|2751.95|2759.4|2751.7|23
1645878040000|2022-02-26 12:20:40|2759.49|2751.79|2759.39|2751.69|2759.49|2751.79|2759.37|2751.67|18
1645878050000|2022-02-26 12:20:50|2759.36|2751.66|2758.45|2750.75|2759.36|2751.66|2758.45|2750.75|18
1645878060000|2022-02-26 12:21:00|2758.44|2750.74|2757.04|2749.34|2758.49|2750.79|2756.8|2749.1|34
1645878070000|2022-02-26 12:21:10|2757.18|2749.48|2756.63|2748.93|2757.3|2749.6|2756.63|2748.93|32
1645878080000|2022-02-26 12:21:20|2756.68|2748.98|2756.63|2748.93|2756.71|2749.01|2756.27|2748.57|31
1645878090000|2022-02-26 12:21:30|2756.61|2748.91|2756.49|2748.79|2756.65|2748.95|2756.46|2748.76|28
1645878100000|2022-02-26 12:21:40|2756.66|2748.96|2755.04|2747.34|2756.8|2749.1|2755.04|2747.34|33
1645878110000|2022-02-26 12:21:50|2755.01|2747.31|2752.84|2745.14|2755.01|2747.31|2752.84|2745.14|37
1645878120000|2022-02-26 12:22:00|2752.83|2745.13|2754.06|2746.36|2754.41|2746.71|2752.14|2744.44|31
1645878130000|2022-02-26 12:22:10|2753.86|2746.16|2754.54|2746.84|2754.78|2747.08|2753.39|2745.69|37
1645878140000|2022-02-26 12:22:20|2754.6|2746.9|2753.88|2746.18|2754.77|2747.07|2753.76|2746.06|34
1645878150000|2022-02-26 12:22:30|2753.89|2746.19|2754.04|2746.34|2754.2|2746.5|2753.77|2746.07|34
1645878160000|2022-02-26 12:22:40|2754.05|2746.35|2753.48|2745.78|2755.23|2747.53|2753.48|2745.78|39
1645878170000|2022-02-26 12:22:50|2753.47|2745.77|2752.17|2744.47|2753.47|2745.77|2752.17|2744.47|34
1645878180000|2022-02-26 12:23:00|2752.08|2744.38|2751.95|2744.25|2752.08|2744.38|2751.77|2744.07|27
1645878190000|2022-02-26 12:23:10|2751.92|2744.22|2753.44|2745.74|2753.44|2745.74|2751.9|2744.2|23
1645878200000|2022-02-26 12:23:20|2753.47|2745.77|2753.85|2746.15|2753.85|2746.15|2753.47|2745.77|36
1645878210000|2022-02-26 12:23:30|2753.81|2746.11|2753.83|2746.13|2754.05|2746.35|2753.81|2746.11|23
1645878220000|2022-02-26 12:23:40|2753.85|2746.15|2752.55|2744.85|2753.92|2746.22|2752.55|2744.85|25
1645878230000|2022-02-26 12:23:50|2752.72|2745.02|2752.14|2744.44|2752.73|2745.03|2752.08|2744.38|34
1645878240000|2022-02-26 12:24:00|2752.11|2744.41|2752.74|2745.04|2752.98|2745.28|2752.11|2744.41|30
1645878250000|2022-02-26 12:24:10|2753.02|2745.32|2754.46|2746.76|2754.46|2746.76|2753.02|2745.32|35
1645878260000|2022-02-26 12:24:20|2754.41|2746.71|2753.83|2746.13|2754.43|2746.73|2753.75|2746.05|33
1645878270000|2022-02-26 12:24:30|2753.82|2746.12|2753.19|2745.49|2753.82|2746.12|2753.13|2745.43|29
1645878280000|2022-02-26 12:24:40|2753.2|2745.5|2753.92|2746.22|2754.1|2746.4|2753.14|2745.44|28
1645878290000|2022-02-26 12:24:50|2753.98|2746.28|2753.17|2745.47|2754.07|2746.37|2753.14|2745.44|31
1645878300000|2022-02-26 12:25:00|2753.16|2745.46|2754.17|2746.47|2754.17|2746.47|2753.16|2745.46|21
1645878310000|2022-02-26 12:25:10|2754.19|2746.49|2754.45|2746.75|2754.85|2747.15|2754.14|2746.44|34
1645878320000|2022-02-26 12:25:20|2754.46|2746.76|2754.57|2746.87|2754.97|2747.27|2754.39|2746.69|33
1645878330000|2022-02-26 12:25:30|2754.45|2746.75|2754.13|2746.43|2754.45|2746.75|2753.86|2746.16|31
1645878340000|2022-02-26 12:25:40|2754.22|2746.52|2754.05|2746.35|2754.22|2746.52|2753.99|2746.29|19
1645878350000|2022-02-26 12:25:50|2754.07|2746.37|2753.88|2746.18|2754.07|2746.37|2753.88|2746.18|19
1645878360000|2022-02-26 12:26:00|2753.95|2746.25|2753.83|2746.13|2753.95|2746.25|2753.68|2745.98|24
1645878370000|2022-02-26 12:26:10|2753.85|2746.15|2752.1|2744.4|2753.87|2746.17|2752.07|2744.37|24
1645878380000|2022-02-26 12:26:20|2752.08|2744.38|2753.02|2745.32|2753.39|2745.69|2752.08|2744.38|29
1645878390000|2022-02-26 12:26:30|2752.85|2745.15|2752.94|2745.24|2752.94|2745.24|2752.75|2745.05|26
1645878400000|2022-02-26 12:26:40|2752.95|2745.25|2752.95|2745.25|2752.97|2745.27|2752.82|2745.12|26
1645878410000|2022-02-26 12:26:50|2752.94|2745.24|2752.12|2744.42|2752.95|2745.25|2752.12|2744.42|27
1645878420000|2022-02-26 12:27:00|2752.01|2744.31|2752.23|2744.53|2752.28|2744.58|2752.01|2744.31|22
1645878430000|2022-02-26 12:27:10|2752.22|2744.52|2749.98|2742.28|2752.22|2744.52|2749.96|2742.26|37
1645878440000|2022-02-26 12:27:20|2749.86|2742.16|2750.49|2742.79|2750.58|2742.88|2749.83|2742.13|27
1645878450000|2022-02-26 12:27:30|2750.52|2742.82|2750.9|2743.2|2751.75|2744.05|2750.52|2742.82|38
1645878460000|2022-02-26 12:27:40|2750.96|2743.26|2751.22|2743.52|2751.22|2743.52|2750.67|2742.97|29
1645878470000|2022-02-26 12:27:50|2751.26|2743.56|2752.13|2744.43|2752.21|2744.51|2751.14|2743.44|32
1645878480000|2022-02-26 12:28:00|2752.04|2744.34|2752.23|2744.53|2753.06|2745.36|2752.03|2744.33|31
1645878490000|2022-02-26 12:28:10|2752.03|2744.33|2752.21|2744.51|2752.33|2744.63|2751.43|2743.73|35
1645878500000|2022-02-26 12:28:20|2752.31|2744.61|2751.79|2744.09|2752.31|2744.61|2751.64|2743.94|36
1645878510000|2022-02-26 12:28:30|2751.75|2744.05|2752.17|2744.47|2752.25|2744.55|2751.75|2744.05|25
1645878520000|2022-02-26 12:28:40|2752.16|2744.46|2752.9|2745.2|2753.04|2745.34|2752.15|2744.45|26
1645878530000|2022-02-26 12:28:50|2752.93|2745.23|2752.81|2745.11|2753.07|2745.37|2752.64|2744.94|30
1645878540000|2022-02-26 12:29:00|2752.82|2745.12|2752.2|2744.5|2752.82|2745.12|2751.78|2744.08|31
1645878550000|2022-02-26 12:29:10|2752.19|2744.49|2752.34|2744.64|2752.34|2744.64|2751.65|2743.95|27
1645878560000|2022-02-26 12:29:20|2752.44|2744.74|2750.08|2742.38|2752.53|2744.83|2749.98|2742.28|37
1645878570000|2022-02-26 12:29:30|2750.02|2742.32|2749.66|2741.96|2750.02|2742.32|2749.14|2741.44|36
1645878580000|2022-02-26 12:29:40|2749.51|2741.81|2749.82|2742.12|2749.97|2742.27|2749.51|2741.81|26
1645878590000|2022-02-26 12:29:50|2749.84|2742.14|2750.11|2742.41|2750.14|2742.44|2749.72|2742.02|23
1645878600000|2022-02-26 12:30:00|2750.29|2742.59|2749.93|2742.23|2750.29|2742.59|2749.91|2742.21|22
1645878610000|2022-02-26 12:30:10|2749.91|2742.21|2749.69|2741.99|2749.91|2742.21|2749.69|2741.99|20
1645878620000|2022-02-26 12:30:20|2749.67|2741.97|2749.42|2741.72|2749.67|2741.97|2749.39|2741.69|24
1645878630000|2022-02-26 12:30:30|2749.41|2741.71|2748.52|2740.82|2749.42|2741.72|2748.1|2740.4|31
1645878640000|2022-02-26 12:30:40|2748.51|2740.81|2749.5|2741.8|2749.5|2741.8|2748.51|2740.81|27
1645878650000|2022-02-26 12:30:50|2749.53|2741.83|2753.18|2745.48|2753.18|2745.48|2749.53|2741.83|37
1645878660000|2022-02-26 12:31:00|2753.28|2745.58|2754.17|2746.47|2754.66|2746.96|2753.21|2745.51|38
1645878670000|2022-02-26 12:31:10|2754.16|2746.46|2754.38|2746.68|2754.54|2746.84|2754.08|2746.38|29
1645878680000|2022-02-26 12:31:20|2754.35|2746.65|2753.71|2746.01|2754.53|2746.83|2753.71|2746.01|29
1645878690000|2022-02-26 12:31:30|2753.81|2746.11|2754.14|2746.44|2754.21|2746.51|2753.81|2746.11|31
1645878700000|2022-02-26 12:31:40|2754.15|2746.45|2754.01|2746.31|2754.15|2746.45|2753.88|2746.18|17
1645878710000|2022-02-26 12:31:50|2753.99|2746.29|2754.22|2746.52|2754.27|2746.57|2753.98|2746.28|20
1645878720000|2022-02-26 12:32:00|2754.23|2746.53|2757.25|2749.55|2757.25|2749.55|2754.21|2746.51|31
1645878730000|2022-02-26 12:32:10|2757.45|2749.75|2756.94|2749.24|2758.99|2751.29|2756.87|2749.17|37
1645878740000|2022-02-26 12:32:20|2756.99|2749.29|2757.25|2749.55|2758.17|2750.47|2756.84|2749.14|38
1645878750000|2022-02-26 12:32:30|2757.14|2749.44|2757.4|2749.7|2758.37|2750.67|2757.14|2749.44|30
1645878760000|2022-02-26 12:32:40|2757.23|2749.53|2755.96|2748.26|2757.23|2749.53|2755.44|2747.74|38
1645878770000|2022-02-26 12:32:50|2755.88|2748.18|2755.94|2748.24|2756.04|2748.34|2755.67|2747.97|36
1645878780000|2022-02-26 12:33:00|2755.91|2748.21|2756.15|2748.45|2756.21|2748.51|2755.76|2748.06|36
1645878790000|2022-02-26 12:33:10|2756.02|2748.32|2754.62|2746.92|2756.02|2748.32|2754.5|2746.8|33
1645878800000|2022-02-26 12:33:20|2754.61|2746.91|2755.84|2748.14|2755.84|2748.14|2754.6|2746.9|29
1645878810000|2022-02-26 12:33:30|2755.81|2748.11|2755.9|2748.2|2756.25|2748.55|2755.81|2748.11|31
1645878820000|2022-02-26 12:33:40|2755.89|2748.19|2755.47|2747.77|2756.02|2748.32|2755.44|2747.74|31
1645878830000|2022-02-26 12:33:50|2755.44|2747.74|2754.66|2746.96|2755.5|2747.8|2754.62|2746.92|31
1645878840000|2022-02-26 12:34:00|2754.65|2746.95|2752.97|2745.27|2754.72|2747.02|2752.97|2745.27|36
1645878850000|2022-02-26 12:34:10|2752.96|2745.26|2752.7|2745|2752.98|2745.28|2752.29|2744.59|32
1645878860000|2022-02-26 12:34:20|2752.69|2744.99|2752.51|2744.81|2752.72|2745.02|2752.41|2744.71|27
1645878870000|2022-02-26 12:34:30|2752.52|2744.82|2752.42|2744.72|2752.54|2744.84|2752.3|2744.6|31
1645878880000|2022-02-26 12:34:40|2752.44|2744.74|2753.51|2745.81|2753.95|2746.25|2752.38|2744.68|38
1645878890000|2022-02-26 12:34:50|2753.63|2745.93|2753.52|2745.82|2753.63|2745.93|2753.35|2745.65|30
1645878900000|2022-02-26 12:35:00|2753.51|2745.81|2753.67|2745.97|2753.67|2745.97|2753.28|2745.58|25
1645878910000|2022-02-26 12:35:10|2753.6|2745.9|2753.3|2745.6|2753.78|2746.08|2753.28|2745.58|29
1645878920000|2022-02-26 12:35:20|2753.31|2745.61|2754.76|2747.06|2754.76|2747.06|2753.3|2745.6|28
1645878930000|2022-02-26 12:35:30|2754.78|2747.08|2754.75|2747.05|2755.24|2747.54|2754.73|2747.03|35
1645878940000|2022-02-26 12:35:40|2754.37|2746.67|2753.85|2746.15|2754.37|2746.67|2753.85|2746.15|29
1645878950000|2022-02-26 12:35:50|2753.87|2746.17|2754.13|2746.43|2754.17|2746.47|2753.87|2746.17|29
1645878960000|2022-02-26 12:36:00|2754.16|2746.46|2753.77|2746.07|2754.22|2746.52|2753.77|2746.07|24
1645878970000|2022-02-26 12:36:10|2753.73|2746.03|2755.31|2747.61|2755.31|2747.61|2753.64|2745.94|34
1645878980000|2022-02-26 12:36:20|2755.37|2747.67|2755.16|2747.46|2755.63|2747.93|2755.15|2747.45|28
1645878990000|2022-02-26 12:36:30|2755.21|2747.51|2756.5|2748.8|2756.5|2748.8|2755.21|2747.51|34
1645879000000|2022-02-26 12:36:40|2756.51|2748.81|2756.61|2748.91|2756.66|2748.96|2756.47|2748.77|31
1645879010000|2022-02-26 12:36:50|2756.53|2748.83|2756.09|2748.39|2757.59|2749.89|2755.94|2748.24|35
1645879020000|2022-02-26 12:37:00|2756.03|2748.33|2755.97|2748.27|2756.51|2748.81|2755.96|2748.26|33
1645879030000|2022-02-26 12:37:10|2755.99|2748.29|2755.46|2747.76|2756.03|2748.33|2755.46|2747.76|24
1645879040000|2022-02-26 12:37:20|2755.44|2747.74|2755.35|2747.65|2755.47|2747.77|2754.82|2747.12|25
1645879050000|2022-02-26 12:37:30|2755.32|2747.62|2755.3|2747.6|2755.34|2747.64|2755.25|2747.55|27
1645879060000|2022-02-26 12:37:40|2755.21|2747.51|2755.52|2747.82|2755.52|2747.82|2755.21|2747.51|22
1645879070000|2022-02-26 12:37:50|2755.53|2747.83|2756.23|2748.53|2756.25|2748.55|2755.52|2747.82|19
1645879080000|2022-02-26 12:38:00|2756.25|2748.55|2755.41|2747.71|2756.31|2748.61|2755.41|2747.71|29
1645879090000|2022-02-26 12:38:10|2755.4|2747.7|2755.71|2748.01|2755.77|2748.07|2755.4|2747.7|30
1645879100000|2022-02-26 12:38:20|2755.74|2748.04|2756.85|2749.15|2757.14|2749.44|2755.74|2748.04|32
1645879110000|2022-02-26 12:38:30|2756.92|2749.22|2757.91|2750.21|2757.91|2750.21|2756.92|2749.22|31
1645879120000|2022-02-26 12:38:40|2757.83|2750.13|2758.91|2751.21|2759.95|2752.25|2757.8|2750.1|36
1645879130000|2022-02-26 12:38:50|2758.74|2751.04|2759.14|2751.44|2759.24|2751.54|2758.55|2750.85|36
1645879140000|2022-02-26 12:39:00|2759.21|2751.51|2757.8|2750.1|2759.8|2752.1|2757.8|2750.1|38
1645879150000|2022-02-26 12:39:10|2757.55|2749.85|2758.67|2750.97|2758.73|2751.03|2757.3|2749.6|34
1645879160000|2022-02-26 12:39:20|2758.7|2751|2758.64|2750.94|2758.82|2751.12|2758.58|2750.88|27
1645879170000|2022-02-26 12:39:30|2758.66|2750.96|2758.64|2750.94|2758.71|2751.01|2757.93|2750.23|33
1645879180000|2022-02-26 12:39:40|2758.66|2750.96|2758.6|2750.9|2758.67|2750.97|2758.45|2750.75|21
1645879190000|2022-02-26 12:39:50|2758.58|2750.88|2759.76|2752.06|2759.76|2752.06|2758.45|2750.75|30
1645879200000|2022-02-26 12:40:00|2759.87|2752.17|2758.43|2750.73|2760.08|2752.38|2758.41|2750.71|34
1645879210000|2022-02-26 12:40:10|2758.47|2750.77|2758.52|2750.82|2758.63|2750.93|2758.44|2750.74|25
1645879220000|2022-02-26 12:40:20|2758.49|2750.79|2759.02|2751.32|2759.16|2751.46|2758.49|2750.79|33
1645879230000|2022-02-26 12:40:30|2759.03|2751.33|2759.3|2751.6|2759.34|2751.64|2759.02|2751.32|29
1645879240000|2022-02-26 12:40:40|2759.31|2751.61|2759.39|2751.69|2759.42|2751.72|2759.17|2751.47|24
1645879250000|2022-02-26 12:40:50|2759.57|2751.87|2760.13|2752.43|2760.3|2752.6|2759.57|2751.87|33
1645879260000|2022-02-26 12:41:00|2760.15|2752.45|2760.3|2752.6|2761.56|2753.86|2760.03|2752.33|33
1645879270000|2022-02-26 12:41:10|2760.28|2752.58|2759.38|2751.68|2760.29|2752.59|2759.15|2751.45|33
1645879280000|2022-02-26 12:41:20|2759.34|2751.64|2758.61|2750.91|2759.4|2751.7|2758.54|2750.84|29
1645879290000|2022-02-26 12:41:30|2758.68|2750.98|2758.99|2751.29|2759.02|2751.32|2758.64|2750.94|30
1645879300000|2022-02-26 12:41:40|2759|2751.3|2758.63|2750.93|2759|2751.3|2758.5|2750.8|29
1645879310000|2022-02-26 12:41:50|2758.58|2750.88|2758.59|2750.89|2758.65|2750.95|2758.46|2750.76|33
1645879320000|2022-02-26 12:42:00|2758.56|2750.86|2757.73|2750.03|2758.7|2751|2757.68|2749.98|29
1645879330000|2022-02-26 12:42:10|2757.75|2750.05|2756.45|2748.75|2757.78|2750.08|2756.3|2748.6|34
1645879340000|2022-02-26 12:42:20|2756.38|2748.68|2756.53|2748.83|2756.94|2749.24|2756.32|2748.62|35
1645879350000|2022-02-26 12:42:30|2756.57|2748.87|2757.75|2750.05|2757.76|2750.06|2756.57|2748.87|29
1645879360000|2022-02-26 12:42:40|2757.8|2750.1|2757.68|2749.98|2758.17|2750.47|2757.21|2749.51|32
1645879370000|2022-02-26 12:42:50|2757.55|2749.85|2757.6|2749.9|2757.67|2749.97|2757.53|2749.83|28
1645879380000|2022-02-26 12:43:00|2757.62|2749.92|2758.25|2750.55|2758.29|2750.59|2757.59|2749.89|32
1645879390000|2022-02-26 12:43:10|2758.26|2750.56|2758.74|2751.04|2758.95|2751.25|2758.21|2750.51|35
1645879400000|2022-02-26 12:43:20|2758.7|2751|2759.32|2751.62|2759.32|2751.62|2758.68|2750.98|25
1645879410000|2022-02-26 12:43:30|2759.33|2751.63|2760|2752.3|2760.06|2752.36|2759.33|2751.63|25
1645879420000|2022-02-26 12:43:40|2760.01|2752.31|2759.77|2752.07|2760.04|2752.34|2759.76|2752.06|15
1645879430000|2022-02-26 12:43:50|2759.78|2752.08|2759.55|2751.85|2759.98|2752.28|2759.55|2751.85|29
1645879440000|2022-02-26 12:44:00|2759.62|2751.92|2759.55|2751.85|2759.65|2751.95|2759.53|2751.83|31
1645879450000|2022-02-26 12:44:10|2759.58|2751.88|2759.73|2752.03|2759.79|2752.09|2759.58|2751.88|26
1645879460000|2022-02-26 12:44:20|2759.78|2752.08|2758.55|2750.85|2759.84|2752.14|2758.55|2750.85|26
1645879470000|2022-02-26 12:44:30|2758.48|2750.78|2758.85|2751.15|2758.85|2751.15|2758.12|2750.42|31
1645879480000|2022-02-26 12:44:40|2758.88|2751.18|2758.03|2750.33|2758.9|2751.2|2758.03|2750.33|30
1645879490000|2022-02-26 12:44:50|2758.07|2750.37|2757.46|2749.76|2758.07|2750.37|2757.37|2749.67|32
1645879500000|2022-02-26 12:45:00|2757.44|2749.74|2757.22|2749.52|2757.47|2749.77|2757.22|2749.52|23
1645879510000|2022-02-26 12:45:10|2757.29|2749.59|2758.23|2750.53|2758.47|2750.77|2757.29|2749.59|36
1645879520000|2022-02-26 12:45:20|2758.19|2750.49|2758.2|2750.5|2758.3|2750.6|2757.89|2750.19|35
1645879530000|2022-02-26 12:45:30|2758.18|2750.48|2758.2|2750.5|2758.24|2750.54|2758.14|2750.44|25
1645879540000|2022-02-26 12:45:40|2758.21|2750.51|2759.82|2752.12|2759.94|2752.24|2758.21|2750.51|28
1645879550000|2022-02-26 12:45:50|2759.88|2752.18|2760.86|2753.16|2760.86|2753.16|2759.81|2752.11|34
1645879560000|2022-02-26 12:46:00|2760.87|2753.17|2759.91|2752.21|2761.06|2753.36|2759.88|2752.18|33
1645879570000|2022-02-26 12:46:10|2759.96|2752.26|2759.74|2752.04|2760.09|2752.39|2759.7|2752|35
1645879580000|2022-02-26 12:46:20|2759.78|2752.08|2759.82|2752.12|2760.05|2752.35|2759.7|2752|36
1645879590000|2022-02-26 12:46:30|2759.89|2752.19|2759.77|2752.07|2759.97|2752.27|2759.73|2752.03|27
1645879600000|2022-02-26 12:46:40|2759.76|2752.06|2758.97|2751.27|2759.82|2752.12|2758.78|2751.08|33
1645879610000|2022-02-26 12:46:50|2758.91|2751.21|2759.16|2751.46|2759.21|2751.51|2758.86|2751.16|32
1645879620000|2022-02-26 12:47:00|2759.15|2751.45|2757.61|2749.91|2759.17|2751.47|2757.61|2749.91|34
1645879630000|2022-02-26 12:47:10|2757.43|2749.73|2755.28|2747.58|2757.43|2749.73|2755.14|2747.44|34
1645879640000|2022-02-26 12:47:20|2755.34|2747.64|2757.07|2749.37|2757.2|2749.5|2755.28|2747.58|35
1645879650000|2022-02-26 12:47:30|2757.04|2749.34|2756.37|2748.67|2757.1|2749.4|2756.29|2748.59|33
1645879660000|2022-02-26 12:47:40|2756.36|2748.66|2756.47|2748.77|2756.57|2748.87|2756.29|2748.59|30
1645879670000|2022-02-26 12:47:50|2756.34|2748.64|2756.3|2748.6|2756.53|2748.83|2756.26|2748.56|25
1645879680000|2022-02-26 12:48:00|2756.31|2748.61|2757.06|2749.36|2757.39|2749.69|2756.31|2748.61|29
1645879690000|2022-02-26 12:48:10|2757.16|2749.46|2755.71|2748.01|2757.16|2749.46|2755.71|2748.01|34
1645879700000|2022-02-26 12:48:20|2755.7|2748|2756.03|2748.33|2756.03|2748.33|2755.68|2747.98|27
1645879710000|2022-02-26 12:48:30|2756.09|2748.39|2756.05|2748.35|2756.12|2748.42|2756|2748.3|27
1645879720000|2022-02-26 12:48:40|2756.01|2748.31|2754.55|2746.85|2756.06|2748.36|2754.55|2746.85|31
1645879730000|2022-02-26 12:48:50|2754.56|2746.86|2754.22|2746.52|2754.67|2746.97|2754.03|2746.33|36
1645879740000|2022-02-26 12:49:00|2754.26|2746.56|2754.29|2746.59|2754.31|2746.61|2754.06|2746.36|35
1645879750000|2022-02-26 12:49:10|2754.34|2746.64|2754.58|2746.88|2754.75|2747.05|2754.31|2746.61|30
1645879760000|2022-02-26 12:49:20|2754.62|2746.92|2754.61|2746.91|2755.35|2747.65|2754.21|2746.51|37
1645879770000|2022-02-26 12:49:30|2754.5|2746.8|2754.64|2746.94|2754.65|2746.95|2754.24|2746.54|31
1645879780000|2022-02-26 12:49:40|2754.76|2747.06|2754.51|2746.81|2754.78|2747.08|2754.43|2746.73|22
1645879790000|2022-02-26 12:49:50|2754.6|2746.9|2754.93|2747.23|2754.94|2747.24|2754.6|2746.9|17
1645879800000|2022-02-26 12:50:00|2754.95|2747.25|2754.94|2747.24|2755.29|2747.59|2754.88|2747.18|25
1645879810000|2022-02-26 12:50:10|2754.95|2747.25|2756.44|2748.74|2757.34|2749.64|2754.94|2747.24|34
1645879820000|2022-02-26 12:50:20|2756.47|2748.77|2757.74|2750.04|2757.74|2750.04|2755.85|2748.15|35
1645879830000|2022-02-26 12:50:30|2757.83|2750.13|2757.63|2749.93|2757.93|2750.23|2757.57|2749.87|34
1645879840000|2022-02-26 12:50:40|2757.59|2749.89|2758.89|2751.19|2758.89|2751.19|2757.58|2749.88|37
1645879850000|2022-02-26 12:50:50|2758.93|2751.23|2758.84|2751.14|2759.09|2751.39|2758.73|2751.03|35
1645879860000|2022-02-26 12:51:00|2758.82|2751.12|2759.52|2751.82|2759.61|2751.91|2758.72|2751.02|32
1645879870000|2022-02-26 12:51:10|2759.56|2751.86|2759.82|2752.12|2759.94|2752.24|2759.56|2751.86|34
1645879880000|2022-02-26 12:51:20|2759.88|2752.18|2760.44|2752.74|2760.44|2752.74|2759.72|2752.02|31
1645879890000|2022-02-26 12:51:30|2760.67|2752.97|2761.09|2753.39|2761.09|2753.39|2760.39|2752.69|31
1645879900000|2022-02-26 12:51:40|2761.13|2753.43|2761.71|2754.01|2761.92|2754.22|2761.13|2753.43|34
1645879910000|2022-02-26 12:51:50|2761.93|2754.23|2764.2|2756.5|2764.23|2756.53|2761.93|2754.23|30
1645879920000|2022-02-26 12:52:00|2764.22|2756.52|2761.55|2753.85|2764.51|2756.81|2761.51|2753.81|38
1645879930000|2022-02-26 12:52:10|2761.56|2753.86|2761.73|2754.03|2761.92|2754.22|2761.44|2753.74|35
1645879940000|2022-02-26 12:52:20|2761.76|2754.06|2761.98|2754.28|2762.32|2754.62|2761.61|2753.91|36
1645879950000|2022-02-26 12:52:30|2761.97|2754.27|2761.68|2753.98|2762.02|2754.32|2761.47|2753.77|33
1645879960000|2022-02-26 12:52:40|2761.7|2754|2762.93|2755.23|2763.37|2755.67|2761.7|2754|34
1645879970000|2022-02-26 12:52:50|2762.92|2755.22|2763.76|2756.06|2763.9|2756.2|2762.87|2755.17|36
1645879980000|2022-02-26 12:53:00|2763.81|2756.11|2763.64|2755.94|2763.85|2756.15|2763.22|2755.52|38
1645879990000|2022-02-26 12:53:10|2763.55|2755.85|2762.08|2754.38|2763.55|2755.85|2762.08|2754.38|33
1645880000000|2022-02-26 12:53:20|2762.19|2754.49|2762.26|2754.56|2762.26|2754.56|2761.78|2754.08|34
1645880010000|2022-02-26 12:53:30|2762.22|2754.52|2763.01|2755.31|2763.16|2755.46|2762.15|2754.45|34
1645880020000|2022-02-26 12:53:40|2762.94|2755.24|2762.24|2754.54|2763.03|2755.33|2762.23|2754.53|32
1645880030000|2022-02-26 12:53:50|2762.28|2754.58|2762.69|2754.99|2762.7|2755|2762.26|2754.56|33
1645880040000|2022-02-26 12:54:00|2762.62|2754.92|2762.12|2754.42|2762.63|2754.93|2762.12|2754.42|29
1645880050000|2022-02-26 12:54:10|2762.13|2754.43|2762.65|2754.95|2763.39|2755.69|2762.13|2754.43|26
1645880060000|2022-02-26 12:54:20|2762.66|2754.96|2762.71|2755.01|2762.76|2755.06|2762.62|2754.92|31
1645880070000|2022-02-26 12:54:30|2762.69|2754.99|2762.6|2754.9|2762.76|2755.06|2762.56|2754.86|28
1645880080000|2022-02-26 12:54:40|2762.54|2754.84|2762.67|2754.97|2762.67|2754.97|2762.04|2754.34|30
1645880090000|2022-02-26 12:54:50|2762.56|2754.86|2762.65|2754.95|2762.76|2755.06|2762.56|2754.86|30
1645880100000|2022-02-26 12:55:00|2762.69|2754.99|2762.08|2754.38|2762.69|2754.99|2761.96|2754.26|22
1645880110000|2022-02-26 12:55:10|2762.09|2754.39|2761.53|2753.83|2762.17|2754.47|2761.5|2753.8|25
1645880120000|2022-02-26 12:55:20|2761.52|2753.82|2761.58|2753.88|2761.63|2753.93|2760.5|2752.8|36
1645880130000|2022-02-26 12:55:30|2761.6|2753.9|2761.35|2753.65|2761.62|2753.92|2761.33|2753.63|22
1645880140000|2022-02-26 12:55:40|2761.38|2753.68|2761.35|2753.65|2761.39|2753.69|2761.28|2753.58|22
1645880150000|2022-02-26 12:55:50|2761.37|2753.67|2762.26|2754.56|2762.26|2754.56|2761.37|2753.67|22
1645880160000|2022-02-26 12:56:00|2762.3|2754.6|2763.3|2755.6|2763.3|2755.6|2762.28|2754.58|27
1645880170000|2022-02-26 12:56:10|2763.36|2755.66|2763.42|2755.72|2763.47|2755.77|2763.06|2755.36|28
1645880180000|2022-02-26 12:56:20|2763.25|2755.55|2765.6|2757.9|2765.6|2757.9|2763.25|2755.55|30
1645880190000|2022-02-26 12:56:30|2765.68|2757.98|2765.15|2757.45|2765.78|2758.08|2764.77|2757.07|32
1645880200000|2022-02-26 12:56:40|2765.18|2757.48|2765.72|2758.02|2765.84|2758.14|2765.18|2757.48|32
1645880210000|2022-02-26 12:56:50|2765.81|2758.11|2768.36|2760.66|2768.38|2760.68|2765.73|2758.03|39
1645880220000|2022-02-26 12:57:00|2768.35|2760.65|2767.06|2759.36|2768.35|2760.65|2766.59|2758.89|37
1645880230000|2022-02-26 12:57:10|2767.09|2759.39|2765.98|2758.28|2767.71|2760.01|2765.75|2758.05|33
1645880240000|2022-02-26 12:57:20|2765.8|2758.1|2765.13|2757.43|2765.87|2758.17|2764.93|2757.23|37
1645880250000|2022-02-26 12:57:30|2765.16|2757.46|2764.87|2757.17|2765.16|2757.46|2764.62|2756.92|29
1645880260000|2022-02-26 12:57:40|2764.89|2757.19|2763.6|2755.9|2765.11|2757.41|2763.13|2755.43|30
1645880270000|2022-02-26 12:57:50|2763.57|2755.87|2763.48|2755.78|2763.68|2755.98|2763.41|2755.71|23
1645880280000|2022-02-26 12:58:00|2763.44|2755.74|2763.39|2755.69|2763.44|2755.74|2763.18|2755.48|30
1645880290000|2022-02-26 12:58:10|2763.42|2755.72|2763.86|2756.16|2765.23|2757.53|2763.42|2755.72|35
1645880300000|2022-02-26 12:58:20|2763.9|2756.2|2764.19|2756.49|2764.21|2756.51|2763.84|2756.14|33
1645880310000|2022-02-26 12:58:30|2764.2|2756.5|2764.68|2756.98|2764.83|2757.13|2764.09|2756.39|32
1645880320000|2022-02-26 12:58:40|2764.63|2756.93|2765.15|2757.45|2765.15|2757.45|2764.63|2756.93|24
1645880330000|2022-02-26 12:58:50|2765.34|2757.64|2765.66|2757.96|2765.84|2758.14|2765.32|2757.62|35
1645880340000|2022-02-26 12:59:00|2765.67|2757.97|2766.19|2758.49|2766.2|2758.5|2765.67|2757.97|29
1645880350000|2022-02-26 12:59:10|2766.21|2758.51|2765.17|2757.47|2766.27|2758.57|2765.17|2757.47|32
1645880360000|2022-02-26 12:59:20|2765.24|2757.54|2765.96|2758.26|2765.96|2758.26|2765.2|2757.5|28
1645880370000|2022-02-26 12:59:30|2765.91|2758.21|2766.74|2759.04|2766.82|2759.12|2765.89|2758.19|35
1645880380000|2022-02-26 12:59:40|2766.72|2759.02|2766.83|2759.13|2766.86|2759.16|2766.5|2758.8|32
1645880390000|2022-02-26 12:59:50|2766.66|2758.96|2767.64|2759.94|2767.77|2760.07|2766.65|2758.95|31
1645880400000|2022-02-26 13:00:00|2767.67|2759.97|2768.1|2760.4|2768.16|2760.46|2767.66|2759.96|32
1645880410000|2022-02-26 13:00:10|2767.98|2760.28|2768.23|2760.53|2769.4|2761.7|2767.97|2760.27|37
1645880420000|2022-02-26 13:00:20|2768.29|2760.59|2767.86|2760.16|2768.55|2760.85|2767.86|2760.16|34
1645880430000|2022-02-26 13:00:30|2767.92|2760.22|2771.41|2763.71|2771.51|2763.81|2767.92|2760.22|36
1645880440000|2022-02-26 13:00:40|2771.42|2763.72|2773.1|2765.4|2773.35|2765.65|2771.33|2763.63|37
1645880450000|2022-02-26 13:00:50|2773.04|2765.34|2771.06|2763.36|2774.53|2766.83|2771.03|2763.33|38
1645880460000|2022-02-26 13:01:00|2771.21|2763.51|2771.73|2764.03|2771.74|2764.04|2771.1|2763.4|33
1645880470000|2022-02-26 13:01:10|2771.74|2764.04|2771.43|2763.73|2771.75|2764.05|2771.21|2763.51|38
1645880480000|2022-02-26 13:01:20|2771.42|2763.72|2770.38|2762.68|2771.42|2763.72|2770|2762.3|37
1645880490000|2022-02-26 13:01:30|2770.37|2762.67|2770.74|2763.04|2770.82|2763.12|2770.31|2762.61|27
1645880500000|2022-02-26 13:01:40|2770.68|2762.98|2770.45|2762.75|2770.74|2763.04|2770.35|2762.65|32
1645880510000|2022-02-26 13:01:50|2770.46|2762.76|2771.99|2764.29|2772|2764.3|2770.42|2762.72|34
1645880520000|2022-02-26 13:02:00|2772.05|2764.35|2771.49|2763.79|2772.05|2764.35|2771.15|2763.45|36
1645880530000|2022-02-26 13:02:10|2771.51|2763.81|2770.49|2762.79|2771.51|2763.81|2770.3|2762.6|33
1645880540000|2022-02-26 13:02:20|2770.45|2762.75|2769.57|2761.87|2770.45|2762.75|2769.57|2761.87|36
1645880550000|2022-02-26 13:02:30|2769.55|2761.85|2768.86|2761.16|2769.69|2761.99|2768.85|2761.15|32
1645880560000|2022-02-26 13:02:40|2768.93|2761.23|2769.15|2761.45|2769.25|2761.55|2768.12|2760.42|35
1645880570000|2022-02-26 13:02:50|2769.27|2761.57|2768.37|2760.67|2769.27|2761.57|2768.29|2760.59|31
1645880580000|2022-02-26 13:03:00|2768.29|2760.59|2768.38|2760.68|2768.46|2760.76|2768.29|2760.59|31
1645880590000|2022-02-26 13:03:10|2768.42|2760.72|2767.15|2759.45|2768.42|2760.72|2767.15|2759.45|32
1645880600000|2022-02-26 13:03:20|2767.03|2759.33|2768.42|2760.72|2768.42|2760.72|2766.85|2759.15|34
1645880610000|2022-02-26 13:03:30|2768.43|2760.73|2768.04|2760.34|2768.43|2760.73|2767.84|2760.14|32
1645880620000|2022-02-26 13:03:40|2767.97|2760.27|2767.75|2760.05|2767.97|2760.27|2767.75|2760.05|26
1645880630000|2022-02-26 13:03:50|2767.78|2760.08|2767.58|2759.88|2767.78|2760.08|2767.49|2759.79|30
1645880640000|2022-02-26 13:04:00|2767.61|2759.91|2767.18|2759.48|2767.75|2760.05|2767.18|2759.48|33
1645880650000|2022-02-26 13:04:10|2766.9|2759.2|2766.48|2758.78|2766.92|2759.22|2766.12|2758.42|35
1645880660000|2022-02-26 13:04:20|2766.43|2758.73|2767|2759.3|2767.8|2760.1|2766.43|2758.73|33
1645880670000|2022-02-26 13:04:30|2767.01|2759.31|2766.36|2758.66|2767.01|2759.31|2766.14|2758.44|31
1645880680000|2022-02-26 13:04:40|2766.34|2758.64|2766.21|2758.51|2766.52|2758.82|2766.2|2758.5|26
1645880690000|2022-02-26 13:04:50|2766.3|2758.6|2766.09|2758.39|2766.47|2758.77|2766.01|2758.31|29
1645880700000|2022-02-26 13:05:00|2766.08|2758.38|2765.59|2757.89|2766.08|2758.38|2764.8|2757.1|31
1645880710000|2022-02-26 13:05:10|2765.58|2757.88|2766.79|2759.09|2766.83|2759.13|2765.57|2757.87|25
1645880720000|2022-02-26 13:05:20|2766.83|2759.13|2766.42|2758.72|2766.83|2759.13|2766.3|2758.6|27
1645880730000|2022-02-26 13:05:30|2766.45|2758.75|2767.05|2759.35|2767.41|2759.71|2766.38|2758.68|30
1645880740000|2022-02-26 13:05:40|2767.14|2759.44|2767.16|2759.46|2767.21|2759.51|2766.51|2758.81|33
1645880750000|2022-02-26 13:05:50|2767.18|2759.48|2767.29|2759.59|2767.38|2759.68|2766.89|2759.19|31
1645880760000|2022-02-26 13:06:00|2767.23|2759.53|2767.01|2759.31|2767.35|2759.65|2766.95|2759.25|32
1645880770000|2022-02-26 13:06:10|2767.03|2759.33|2767.22|2759.52|2767.41|2759.71|2767.03|2759.33|27
1645880780000|2022-02-26 13:06:20|2767.33|2759.63|2767.93|2760.23|2767.93|2760.23|2767.18|2759.48|32
1645880790000|2022-02-26 13:06:30|2767.92|2760.22|2768.06|2760.36|2768.08|2760.38|2767.92|2760.22|30
1645880800000|2022-02-26 13:06:40|2768.07|2760.37|2769|2761.3|2769|2761.3|2767.63|2759.93|29
1645880810000|2022-02-26 13:06:50|2769.04|2761.34|2769.25|2761.55|2769.25|2761.55|2768.82|2761.12|31
1645880820000|2022-02-26 13:07:00|2769.22|2761.52|2771.35|2763.65|2771.38|2763.68|2769.22|2761.52|32
1645880830000|2022-02-26 13:07:10|2771.38|2763.68|2770.66|2762.96|2771.53|2763.83|2770.66|2762.96|32
1645880840000|2022-02-26 13:07:20|2770.67|2762.97|2771.32|2763.62|2771.33|2763.63|2770.41|2762.71|34
1645880850000|2022-02-26 13:07:30|2771.33|2763.63|2772.69|2764.99|2772.69|2764.99|2771.26|2763.56|34
1645880860000|2022-02-26 13:07:40|2772.73|2765.03|2772.38|2764.68|2772.99|2765.29|2772.36|2764.66|35
1645880870000|2022-02-26 13:07:50|2772.54|2764.84|2771.97|2764.27|2772.67|2764.97|2771.95|2764.25|33
1645880880000|2022-02-26 13:08:00|2772.04|2764.34|2772.76|2765.06|2772.76|2765.06|2771.98|2764.28|36
1645880890000|2022-02-26 13:08:10|2772.79|2765.09|2772.74|2765.04|2772.79|2765.09|2772.36|2764.66|30
1645880900000|2022-02-26 13:08:20|2772.78|2765.08|2774.36|2766.66|2774.36|2766.66|2772.68|2764.98|32
1645880910000|2022-02-26 13:08:30|2774.38|2766.68|2776.05|2768.35|2776.05|2768.35|2774.38|2766.68|32
1645880920000|2022-02-26 13:08:40|2776.12|2768.42|2777.87|2770.17|2778.62|2770.92|2776.12|2768.42|37
1645880930000|2022-02-26 13:08:50|2777.9|2770.2|2776.27|2768.57|2777.9|2770.2|2776.23|2768.53|37
1645880940000|2022-02-26 13:09:00|2776.26|2768.56|2775.39|2767.69|2776.26|2768.56|2775.25|2767.55|35
1645880950000|2022-02-26 13:09:10|2775.38|2767.68|2775.67|2767.97|2776.06|2768.36|2774.33|2766.63|39
1645880960000|2022-02-26 13:09:20|2775.8|2768.1|2774.88|2767.18|2775.96|2768.26|2774.88|2767.18|30
1645880970000|2022-02-26 13:09:30|2774.91|2767.21|2775.13|2767.43|2775.17|2767.47|2774.81|2767.11|36
1645880980000|2022-02-26 13:09:40|2775.09|2767.39|2776.11|2768.41|2776.15|2768.45|2775.04|2767.34|35
1645880990000|2022-02-26 13:09:50|2776.1|2768.4|2776.58|2768.88|2777.66|2769.96|2776.1|2768.4|39
1645881000000|2022-02-26 13:10:00|2776.65|2768.95|2776.01|2768.31|2776.65|2768.95|2775.81|2768.11|31
1645881010000|2022-02-26 13:10:10|2776.02|2768.32|2775.55|2767.85|2776.02|2768.32|2775.51|2767.81|26
1645881020000|2022-02-26 13:10:20|2775.54|2767.84|2775.01|2767.31|2775.55|2767.85|2774.91|2767.21|35
1645881030000|2022-02-26 13:10:30|2774.94|2767.24|2774.93|2767.23|2775.08|2767.38|2774.87|2767.17|31
1645881040000|2022-02-26 13:10:40|2774.96|2767.26|2777.06|2769.36|2777.06|2769.36|2774.96|2767.26|33
1645881050000|2022-02-26 13:10:50|2777.07|2769.37|2776.61|2768.91|2777.07|2769.37|2776.48|2768.78|32
1645881060000|2022-02-26 13:11:00|2776.52|2768.82|2777.63|2769.93|2777.63|2769.93|2776.08|2768.38|33
1645881070000|2022-02-26 13:11:10|2777.72|2770.02|2777.66|2769.96|2777.94|2770.24|2777.44|2769.74|32
1645881080000|2022-02-26 13:11:20|2777.7|2770|2779.69|2771.99|2780.07|2772.37|2777.67|2769.97|36
1645881090000|2022-02-26 13:11:30|2779.78|2772.08|2781.47|2773.77|2782.79|2775.09|2779.78|2772.08|38
1645881100000|2022-02-26 13:11:40|2781.46|2773.76|2780.51|2772.81|2781.82|2774.12|2779.58|2771.88|38
1645881110000|2022-02-26 13:11:50|2780.53|2772.83|2782.26|2774.56|2782.26|2774.56|2780.53|2772.83|35
1645881120000|2022-02-26 13:12:00|2782.2|2774.5|2780.26|2772.56|2782.48|2774.78|2779.39|2771.69|39
1645881130000|2022-02-26 13:12:10|2780.31|2772.61|2780.84|2773.14|2780.84|2773.14|2780.31|2772.61|27
1645881140000|2022-02-26 13:12:20|2780.79|2773.09|2781.9|2774.2|2782.13|2774.43|2780.76|2773.06|38
1645881150000|2022-02-26 13:12:30|2782.44|2774.74|2787.62|2779.92|2790|2782.3|2782.44|2774.74|38
1645881160000|2022-02-26 13:12:40|2787.63|2779.93|2786.33|2778.63|2787.82|2780.12|2786.11|2778.41|40
1645881170000|2022-02-26 13:12:50|2786.06|2778.36|2784.21|2776.51|2786.06|2778.36|2784.21|2776.51|38
1645881180000|2022-02-26 13:13:00|2784.18|2776.48|2782.58|2774.88|2784.19|2776.49|2782.58|2774.88|38
1645881190000|2022-02-26 13:13:10|2782.37|2774.67|2782.91|2775.21|2782.91|2775.21|2781.27|2773.57|38
1645881200000|2022-02-26 13:13:20|2783.27|2775.57|2783.19|2775.49|2783.49|2775.79|2782.97|2775.27|36
1645881210000|2022-02-26 13:13:30|2783.21|2775.51|2782.94|2775.24|2783.27|2775.57|2782.88|2775.18|36
1645881220000|2022-02-26 13:13:40|2783|2775.3|2782.99|2775.29|2783.21|2775.51|2782.89|2775.19|30
1645881230000|2022-02-26 13:13:50|2783.02|2775.32|2784.54|2776.84|2785.15|2777.45|2782.92|2775.22|38
1645881240000|2022-02-26 13:14:00|2784.73|2777.03|2784.58|2776.88|2785.17|2777.47|2784.26|2776.56|36
1645881250000|2022-02-26 13:14:10|2784.64|2776.94|2785.51|2777.81|2785.6|2777.9|2784.44|2776.74|32
1645881260000|2022-02-26 13:14:20|2785.49|2777.79|2784.62|2776.92|2786|2778.3|2784.62|2776.92|37
1645881270000|2022-02-26 13:14:30|2784.54|2776.84|2784.96|2777.26|2784.96|2777.26|2784.21|2776.51|36
1645881280000|2022-02-26 13:14:40|2784.97|2777.27|2786.29|2778.59|2786.46|2778.76|2784.97|2777.27|36
1645881290000|2022-02-26 13:14:50|2786.36|2778.66|2789.64|2781.94|2789.64|2781.94|2786.29|2778.59|35
1645881300000|2022-02-26 13:15:00|2789.73|2782.03|2787.35|2779.65|2790.32|2782.62|2787.3|2779.6|38
1645881310000|2022-02-26 13:15:10|2787.29|2779.59|2785.41|2777.71|2787.29|2779.59|2784.73|2777.03|40
1645881320000|2022-02-26 13:15:20|2785.66|2777.96|2785.27|2777.57|2785.66|2777.96|2784.41|2776.71|39
1645881330000|2022-02-26 13:15:30|2785.1|2777.4|2784.65|2776.95|2785.23|2777.53|2784.24|2776.54|36
1645881340000|2022-02-26 13:15:40|2784.6|2776.9|2784.19|2776.49|2784.61|2776.91|2784.05|2776.35|31
1645881350000|2022-02-26 13:15:50|2784.22|2776.52|2785.38|2777.68|2785.5|2777.8|2784.15|2776.45|38
1645881360000|2022-02-26 13:16:00|2785.39|2777.69|2782.73|2775.03|2785.43|2777.73|2782.73|2775.03|37
1645881370000|2022-02-26 13:16:10|2782.68|2774.98|2781.79|2774.09|2782.68|2774.98|2781.66|2773.96|31
1645881380000|2022-02-26 13:16:20|2781.75|2774.05|2782.21|2774.51|2782.54|2774.84|2781.62|2773.92|30
1645881390000|2022-02-26 13:16:30|2782.18|2774.48|2781.9|2774.2|2782.18|2774.48|2781.45|2773.75|31
1645881400000|2022-02-26 13:16:40|2781.92|2774.22|2783.29|2775.59|2783.35|2775.65|2781.85|2774.15|36
1645881410000|2022-02-26 13:16:50|2783.31|2775.61|2783.05|2775.35|2783.47|2775.77|2783.05|2775.35|30
1645881420000|2022-02-26 13:17:00|2783.07|2775.37|2782.71|2775.01|2783.14|2775.44|2782.69|2774.99|34
1645881430000|2022-02-26 13:17:10|2782.63|2774.93|2781.93|2774.23|2782.63|2774.93|2781.79|2774.09|31
1645881440000|2022-02-26 13:17:20|2781.88|2774.18|2781.34|2773.64|2781.88|2774.18|2781.24|2773.54|23
1645881450000|2022-02-26 13:17:30|2781.32|2773.62|2780.48|2772.78|2781.46|2773.76|2780.48|2772.78|33
1645881460000|2022-02-26 13:17:40|2780.71|2773.01|2781.02|2773.32|2781.02|2773.32|2779.76|2772.06|36
1645881470000|2022-02-26 13:17:50|2781.27|2773.57|2780.44|2772.74|2781.35|2773.65|2780.44|2772.74|34
1645881480000|2022-02-26 13:18:00|2780.5|2772.8|2780.18|2772.48|2781.18|2773.48|2780.18|2772.48|36
1645881490000|2022-02-26 13:18:10|2780.17|2772.47|2779.84|2772.14|2780.22|2772.52|2779.83|2772.13|30
1645881500000|2022-02-26 13:18:20|2779.85|2772.15|2783.13|2775.43|2783.13|2775.43|2779.85|2772.15|38
1645881510000|2022-02-26 13:18:30|2783.32|2775.62|2783.52|2775.82|2784.6|2776.9|2783.32|2775.62|34
1645881520000|2022-02-26 13:18:40|2783.58|2775.88|2783.45|2775.75|2784.08|2776.38|2783.42|2775.72|31
1645881530000|2022-02-26 13:18:50|2783.46|2775.76|2782.19|2774.49|2783.77|2776.07|2782.19|2774.49|30
1645881540000|2022-02-26 13:19:00|2782.2|2774.5|2783.82|2776.12|2783.86|2776.16|2782.07|2774.37|34
1645881550000|2022-02-26 13:19:10|2783.9|2776.2|2785.4|2777.7|2785.4|2777.7|2783.85|2776.15|35
1645881560000|2022-02-26 13:19:20|2785.36|2777.66|2783.11|2775.41|2785.36|2777.66|2783.09|2775.39|39
1645881570000|2022-02-26 13:19:30|2783.1|2775.4|2783.46|2775.76|2783.48|2775.78|2783.03|2775.33|34
1645881580000|2022-02-26 13:19:40|2783.45|2775.75|2782.3|2774.6|2783.51|2775.81|2782.3|2774.6|32
1645881590000|2022-02-26 13:19:50|2782.31|2774.61|2783.97|2776.27|2784.61|2776.91|2782.31|2774.61|37
1645881600000|2022-02-26 13:20:00|2783.7|2776|2783.2|2775.5|2783.7|2776|2783.14|2775.44|31
1645881610000|2022-02-26 13:20:10|2783.26|2775.56|2782.76|2775.06|2783.28|2775.58|2782.71|2775.01|25
1645881620000|2022-02-26 13:20:20|2782.78|2775.08|2782.58|2774.88|2782.78|2775.08|2782.56|2774.86|29
1645881630000|2022-02-26 13:20:30|2782.57|2774.87|2782.13|2774.43|2782.61|2774.91|2782.13|2774.43|28
1645881640000|2022-02-26 13:20:40|2782.11|2774.41|2783.08|2775.38|2783.36|2775.66|2781.83|2774.13|35
1645881650000|2022-02-26 13:20:50|2783.1|2775.4|2782.74|2775.04|2783.1|2775.4|2781.84|2774.14|36
1645881660000|2022-02-26 13:21:00|2782.63|2774.93|2782.13|2774.43|2782.63|2774.93|2782.07|2774.37|26
1645881670000|2022-02-26 13:21:10|2782.17|2774.47|2780.45|2772.75|2782.21|2774.51|2780.45|2772.75|25
1645881680000|2022-02-26 13:21:20|2780.46|2772.76|2782.03|2774.33|2782.03|2774.33|2780.35|2772.65|33
1645881690000|2022-02-26 13:21:30|2781.96|2774.26|2781.19|2773.49|2781.96|2774.26|2781.14|2773.44|31
1645881700000|2022-02-26 13:21:40|2781.17|2773.47|2779.18|2771.48|2782.07|2774.37|2778.39|2770.69|36
1645881710000|2022-02-26 13:21:50|2779.22|2771.52|2778.32|2770.62|2779.59|2771.89|2778.31|2770.61|37
1645881720000|2022-02-26 13:22:00|2778.34|2770.64|2777.31|2769.61|2778.43|2770.73|2777.12|2769.42|36
1645881730000|2022-02-26 13:22:10|2777.32|2769.62|2778.82|2771.12|2778.82|2771.12|2777.32|2769.62|28
1645881740000|2022-02-26 13:22:20|2778.88|2771.18|2778.2|2770.5|2779.72|2772.02|2778.2|2770.5|33
1645881750000|2022-02-26 13:22:30|2778.05|2770.35|2778.37|2770.67|2779.24|2771.54|2778.05|2770.35|36
1645881760000|2022-02-26 13:22:40|2778.38|2770.68|2778.58|2770.88|2778.79|2771.09|2777.86|2770.16|36
1645881770000|2022-02-26 13:22:50|2778.54|2770.84|2778.1|2770.4|2778.69|2770.99|2777.51|2769.81|34
1645881780000|2022-02-26 13:23:00|2778.05|2770.35|2777.82|2770.12|2778.2|2770.5|2777.62|2769.92|35
1645881790000|2022-02-26 13:23:10|2777.98|2770.28|2777.48|2769.78|2778.07|2770.37|2777.4|2769.7|33
1645881800000|2022-02-26 13:23:20|2777.47|2769.77|2777.84|2770.14|2778.01|2770.31|2777.47|2769.77|24
1645881810000|2022-02-26 13:23:30|2777.65|2769.95|2777.53|2769.83|2777.71|2770.01|2777.52|2769.82|12
1645881820000|2022-02-26 13:23:40|2777.44|2769.74|2776.55|2768.85|2777.62|2769.92|2776.55|2768.85|30
1645881830000|2022-02-26 13:23:50|2776.23|2768.53|2776.41|2768.71|2776.55|2768.85|2775.87|2768.17|40
1645881840000|2022-02-26 13:24:00|2776.34|2768.64|2775.97|2768.27|2776.36|2768.66|2775.92|2768.22|33
1645881850000|2022-02-26 13:24:10|2775.98|2768.28|2776.83|2769.13|2776.93|2769.23|2775.97|2768.27|32
1645881860000|2022-02-26 13:24:20|2777.07|2769.37|2777.56|2769.86|2777.73|2770.03|2777.07|2769.37|32
1645881870000|2022-02-26 13:24:30|2777.55|2769.85|2778.3|2770.6|2778.4|2770.7|2777.55|2769.85|32
1645881880000|2022-02-26 13:24:40|2778.29|2770.59|2779.76|2772.06|2779.76|2772.06|2778.24|2770.54|32
1645881890000|2022-02-26 13:24:50|2779.83|2772.13|2779.46|2771.76|2780.3|2772.6|2779.46|2771.76|31
1645881900000|2022-02-26 13:25:00|2779.4|2771.7|2778.78|2771.08|2779.4|2771.7|2778.78|2771.08|30
1645881910000|2022-02-26 13:25:10|2778.28|2770.58|2777.58|2769.88|2778.28|2770.58|2777.05|2769.35|30
1645881920000|2022-02-26 13:25:20|2777.56|2769.86|2777.54|2769.84|2777.77|2770.07|2777.49|2769.79|18
1645881930000|2022-02-26 13:25:30|2777.55|2769.85|2777.27|2769.57|2777.75|2770.05|2777.2|2769.5|26
1645881940000|2022-02-26 13:25:40|2777.24|2769.54|2778.27|2770.57|2778.29|2770.59|2777.15|2769.45|32
1645881950000|2022-02-26 13:25:50|2778.28|2770.58|2777.83|2770.13|2778.3|2770.6|2777.66|2769.96|29
1645881960000|2022-02-26 13:26:00|2777.86|2770.16|2777.81|2770.11|2777.88|2770.18|2777.74|2770.04|25
1645881970000|2022-02-26 13:26:10|2777.77|2770.07|2777.16|2769.46|2777.88|2770.18|2777.16|2769.46|35
1645881980000|2022-02-26 13:26:20|2777.11|2769.41|2777.13|2769.43|2777.29|2769.59|2777.03|2769.33|26
1645881990000|2022-02-26 13:26:30|2777.14|2769.44|2778.94|2771.24|2778.94|2771.24|2777.14|2769.44|31
1645882000000|2022-02-26 13:26:40|2778.81|2771.11|2780.14|2772.44|2780.15|2772.45|2778.81|2771.11|34
1645882010000|2022-02-26 13:26:50|2780.39|2772.69|2779.94|2772.24|2780.7|2773|2779.86|2772.16|32
1645882020000|2022-02-26 13:27:00|2780.23|2772.53|2781.24|2773.54|2781.24|2773.54|2780.08|2772.38|30
1645882030000|2022-02-26 13:27:10|2781.37|2773.67|2782.08|2774.38|2782.24|2774.54|2781.37|2773.67|36
1645882040000|2022-02-26 13:27:20|2782.09|2774.39|2782.91|2775.21|2782.94|2775.24|2782.04|2774.34|31
1645882050000|2022-02-26 13:27:30|2782.95|2775.25|2784.2|2776.5|2784.2|2776.5|2782.9|2775.2|26
1645882060000|2022-02-26 13:27:40|2784.21|2776.51|2784.48|2776.78|2784.57|2776.87|2784.17|2776.47|35
1645882070000|2022-02-26 13:27:50|2784.3|2776.6|2782.79|2775.09|2784.3|2776.6|2782.62|2774.92|34
1645882080000|2022-02-26 13:28:00|2782.86|2775.16|2783.32|2775.62|2783.33|2775.63|2782.86|2775.16|29
1645882090000|2022-02-26 13:28:10|2783.28|2775.58|2781.15|2773.45|2783.3|2775.6|2780.65|2772.95|31
1645882100000|2022-02-26 13:28:20|2781.31|2773.61|2780.19|2772.49|2781.33|2773.63|2780.12|2772.42|35
1645882110000|2022-02-26 13:28:30|2780.21|2772.51|2780.2|2772.5|2780.5|2772.8|2780.13|2772.43|35
1645882120000|2022-02-26 13:28:40|2780.12|2772.42|2780.64|2772.94|2780.77|2773.07|2779.95|2772.25|32
1645882130000|2022-02-26 13:28:50|2780.66|2772.96|2781.22|2773.52|2781.67|2773.97|2780.61|2772.91|32
1645882140000|2022-02-26 13:29:00|2781.23|2773.53|2781.01|2773.31|2781.28|2773.58|2781.01|2773.31|36
1645882150000|2022-02-26 13:29:10|2780.87|2773.17|2779.99|2772.29|2780.87|2773.17|2779.72|2772.02|37
1645882160000|2022-02-26 13:29:20|2779.92|2772.22|2779.64|2771.94|2780.02|2772.32|2779.64|2771.94|29
1645882170000|2022-02-26 13:29:30|2779.59|2771.89|2779.74|2772.04|2779.74|2772.04|2779.22|2771.52|33
1645882180000|2022-02-26 13:29:40|2779.77|2772.07|2780.86|2773.16|2781.03|2773.33|2779.77|2772.07|32
1645882190000|2022-02-26 13:29:50|2780.79|2773.09|2780.64|2772.94|2780.8|2773.1|2780.36|2772.66|29
1645882200000|2022-02-26 13:30:00|2780.69|2772.99|2780.09|2772.39|2780.75|2773.05|2780.09|2772.39|28
1645882210000|2022-02-26 13:30:10|2780|2772.3|2779.55|2771.85|2780.25|2772.55|2779.55|2771.85|35
1645882220000|2022-02-26 13:30:20|2779.81|2772.11|2778.98|2771.28|2780.02|2772.32|2778.95|2771.25|34
1645882230000|2022-02-26 13:30:30|2778.99|2771.29|2778.67|2770.97|2778.99|2771.29|2778.18|2770.48|32
1645882240000|2022-02-26 13:30:40|2778.86|2771.16|2779.87|2772.17|2779.87|2772.17|2778.86|2771.16|35
1645882250000|2022-02-26 13:30:50|2779.94|2772.24|2780.4|2772.7|2780.56|2772.86|2779.94|2772.24|36
1645882260000|2022-02-26 13:31:00|2780.39|2772.69|2780.41|2772.71|2780.51|2772.81|2780.29|2772.59|29
1645882270000|2022-02-26 13:31:10|2780.34|2772.64|2781.66|2773.96|2781.71|2774.01|2780.34|2772.64|34
1645882280000|2022-02-26 13:31:20|2781.69|2773.99|2781.35|2773.65|2781.69|2773.99|2781.25|2773.55|33
1645882290000|2022-02-26 13:31:30|2781.34|2773.64|2782.97|2775.27|2782.98|2775.28|2781.24|2773.54|31
1645882300000|2022-02-26 13:31:40|2783|2775.3|2782.66|2774.96|2783.24|2775.54|2782.37|2774.67|31
1645882310000|2022-02-26 13:31:50|2782.64|2774.94|2783.04|2775.34|2783.11|2775.41|2782.58|2774.88|29
1645882320000|2022-02-26 13:32:00|2783.1|2775.4|2782.38|2774.68|2783.14|2775.44|2782.24|2774.54|33
1645882330000|2022-02-26 13:32:10|2782.37|2774.67|2782.3|2774.6|2782.48|2774.78|2782.3|2774.6|27
1645882340000|2022-02-26 13:32:20|2782.37|2774.67|2782.42|2774.72|2782.45|2774.75|2782.21|2774.51|30
1645882350000|2022-02-26 13:32:30|2782.43|2774.73|2782.93|2775.23|2783.17|2775.47|2782.26|2774.56|29
1645882360000|2022-02-26 13:32:40|2782.92|2775.22|2782.87|2775.17|2783.12|2775.42|2782.8|2775.1|31
1645882370000|2022-02-26 13:32:50|2782.88|2775.18|2783.02|2775.32|2783.04|2775.34|2782.81|2775.11|28
1645882380000|2022-02-26 13:33:00|2783.01|2775.31|2782.89|2775.19|2783.06|2775.36|2782.84|2775.14|26
1645882390000|2022-02-26 13:33:10|2782.85|2775.15|2783.54|2775.84|2783.57|2775.87|2782.84|2775.14|35
1645882400000|2022-02-26 13:33:20|2783.55|2775.85|2784.26|2776.56|2784.34|2776.64|2783.55|2775.85|27
1645882410000|2022-02-26 13:33:30|2784.27|2776.57|2785.85|2778.15|2785.85|2778.15|2784.26|2776.56|26
1645882420000|2022-02-26 13:33:40|2785.9|2778.2|2783.37|2775.67|2785.9|2778.2|2783.33|2775.63|36
1645882430000|2022-02-26 13:33:50|2783.35|2775.65|2783.58|2775.88|2783.78|2776.08|2783.14|2775.44|35
1645882440000|2022-02-26 13:34:00|2783.51|2775.81|2782.1|2774.4|2783.85|2776.15|2781.42|2773.72|36
1645882450000|2022-02-26 13:34:10|2782.04|2774.34|2782.36|2774.66|2782.36|2774.66|2781.87|2774.17|27
1645882460000|2022-02-26 13:34:20|2782.39|2774.69|2779.21|2771.51|2782.39|2774.69|2778.6|2770.9|33
1645882470000|2022-02-26 13:34:30|2779.22|2771.52|2778|2770.3|2779.22|2771.52|2778|2770.3|33
1645882480000|2022-02-26 13:34:40|2778.02|2770.32|2776.75|2769.05|2778.02|2770.32|2776.75|2769.05|28
1645882490000|2022-02-26 13:34:50|2776.74|2769.04|2777.14|2769.44|2777.51|2769.81|2776.71|2769.01|34
1645882500000|2022-02-26 13:35:00|2777.13|2769.43|2777.99|2770.29|2777.99|2770.29|2777.07|2769.37|31
1645882510000|2022-02-26 13:35:10|2778.01|2770.31|2778.11|2770.41|2778.96|2771.26|2778.01|2770.31|36
1645882520000|2022-02-26 13:35:20|2778.02|2770.32|2778.3|2770.6|2778.43|2770.73|2777.83|2770.13|29
1645882530000|2022-02-26 13:35:30|2778.33|2770.63|2777.55|2769.85|2778.33|2770.63|2777.43|2769.73|30
1645882540000|2022-02-26 13:35:40|2777.54|2769.84|2777.49|2769.79|2777.55|2769.85|2777.37|2769.67|18
1645882550000|2022-02-26 13:35:50|2777.5|2769.8|2775.82|2768.12|2777.59|2769.89|2775.82|2768.12|25
1645882560000|2022-02-26 13:36:00|2775.67|2767.97|2774.01|2766.31|2775.68|2767.98|2774.01|2766.31|34
1645882570000|2022-02-26 13:36:10|2773.73|2766.03|2773.99|2766.29|2773.99|2766.29|2773.71|2766.01|32
1645882580000|2022-02-26 13:36:20|2774.16|2766.46|2775.54|2767.84|2775.54|2767.84|2774.16|2766.46|26
1645882590000|2022-02-26 13:36:30|2775.65|2767.95|2776.76|2769.06|2776.96|2769.26|2775.65|2767.95|37
1645882600000|2022-02-26 13:36:40|2776.78|2769.08|2774.62|2766.92|2776.79|2769.09|2774.52|2766.82|30
1645882610000|2022-02-26 13:36:50|2774.51|2766.81|2774.77|2767.07|2774.84|2767.14|2774.21|2766.51|35
1645882620000|2022-02-26 13:37:00|2774.79|2767.09|2774.73|2767.03|2774.82|2767.12|2774.45|2766.75|32
1645882630000|2022-02-26 13:37:10|2774.91|2767.21|2776.02|2768.32|2776.07|2768.37|2774.91|2767.21|33
1645882640000|2022-02-26 13:37:20|2776|2768.3|2774.75|2767.05|2776.05|2768.35|2774.7|2767|33
1645882650000|2022-02-26 13:37:30|2774.76|2767.06|2775.61|2767.91|2775.61|2767.91|2774.66|2766.96|29
1645882660000|2022-02-26 13:37:40|2775.53|2767.83|2775.94|2768.24|2775.94|2768.24|2775.46|2767.76|28
1645882670000|2022-02-26 13:37:50|2775.95|2768.25|2776.03|2768.33|2776.09|2768.39|2775.92|2768.22|31
1645882680000|2022-02-26 13:38:00|2776.06|2768.36|2777.13|2769.43|2777.13|2769.43|2775.97|2768.27|30
1645882690000|2022-02-26 13:38:10|2777.21|2769.51|2776.73|2769.03|2777.59|2769.89|2776.7|2769|27
1645882700000|2022-02-26 13:38:20|2776.6|2768.9|2775.63|2767.93|2776.77|2769.07|2775.63|2767.93|32
1645882710000|2022-02-26 13:38:30|2775.51|2767.81|2776.15|2768.45|2776.15|2768.45|2775.51|2767.81|27
1645882720000|2022-02-26 13:38:40|2776.18|2768.48|2776.49|2768.79|2776.49|2768.79|2776.18|2768.48|11
1645882730000|2022-02-26 13:38:50|2776.26|2768.56|2776.05|2768.35|2776.33|2768.63|2775.89|2768.19|25
1645882740000|2022-02-26 13:39:00|2775.97|2768.27|2776.15|2768.45|2776.18|2768.48|2775.91|2768.21|30
1645882750000|2022-02-26 13:39:10|2776.16|2768.46|2776.9|2769.2|2776.9|2769.2|2776.16|2768.46|23
1645882760000|2022-02-26 13:39:20|2776.88|2769.18|2777.47|2769.77|2777.47|2769.77|2776.86|2769.16|15
1645882770000|2022-02-26 13:39:30|2777.55|2769.85|2776.98|2769.28|2778.33|2770.63|2776.98|2769.28|32
1645882780000|2022-02-26 13:39:40|2776.8|2769.1|2778.34|2770.64|2778.87|2771.17|2776.61|2768.91|30
1645882790000|2022-02-26 13:39:50|2778.4|2770.7|2778.07|2770.37|2778.4|2770.7|2777.81|2770.11|29
1645882800000|2022-02-26 13:40:00|2778.08|2770.38|2778.36|2770.66|2778.49|2770.79|2778.08|2770.38|28
1645882810000|2022-02-26 13:40:10|2778.35|2770.65|2777.03|2769.33|2778.35|2770.65|2776.56|2768.86|31
1645882820000|2022-02-26 13:40:20|2777.01|2769.31|2777.64|2769.94|2777.66|2769.96|2777.01|2769.31|25
1645882830000|2022-02-26 13:40:30|2777.67|2769.97|2778.28|2770.58|2778.46|2770.76|2777.63|2769.93|32
1645882840000|2022-02-26 13:40:40|2778.31|2770.61|2778.35|2770.65|2778.47|2770.77|2778.23|2770.53|22
1645882850000|2022-02-26 13:40:50|2778.4|2770.7|2778.51|2770.81|2778.75|2771.05|2778.38|2770.68|36
1645882860000|2022-02-26 13:41:00|2778.52|2770.82|2778.57|2770.87|2779.11|2771.41|2778.52|2770.82|34
1645882870000|2022-02-26 13:41:10|2778.55|2770.85|2778.48|2770.78|2778.56|2770.86|2778.44|2770.74|25
1645882880000|2022-02-26 13:41:20|2778.46|2770.76|2777.55|2769.85|2778.46|2770.76|2777.36|2769.66|34
1645882890000|2022-02-26 13:41:30|2777.56|2769.86|2778.36|2770.66|2778.36|2770.66|2777.56|2769.86|23
1645882900000|2022-02-26 13:41:40|2778.31|2770.61|2778.09|2770.39|2778.34|2770.64|2778.02|2770.32|22
1645882910000|2022-02-26 13:41:50|2778.19|2770.49|2778.59|2770.89|2778.82|2771.12|2778.19|2770.49|34
1645882920000|2022-02-26 13:42:00|2778.58|2770.88|2778.42|2770.72|2778.63|2770.93|2778.41|2770.71|24
1645882930000|2022-02-26 13:42:10|2778.44|2770.74|2778.53|2770.83|2778.53|2770.83|2778.41|2770.71|13
1645882940000|2022-02-26 13:42:20|2778.55|2770.85|2778.67|2770.97|2778.67|2770.97|2778.55|2770.85|17
1645882950000|2022-02-26 13:42:30|2778.66|2770.96|2780.47|2772.77|2780.47|2772.77|2778.65|2770.95|25
1645882960000|2022-02-26 13:42:40|2780.53|2772.83|2780.74|2773.04|2780.85|2773.15|2780.53|2772.83|35
1645882970000|2022-02-26 13:42:50|2780.71|2773.01|2779.91|2772.21|2780.71|2773.01|2779.73|2772.03|32
1645882980000|2022-02-26 13:43:00|2779.96|2772.26|2779.29|2771.59|2780.02|2772.32|2779.26|2771.56|27
1645882990000|2022-02-26 13:43:10|2779.26|2771.56|2779.97|2772.27|2780.06|2772.36|2779.26|2771.56|31
1645883000000|2022-02-26 13:43:20|2779.96|2772.26|2779.05|2771.35|2779.96|2772.26|2779.04|2771.34|23
1645883010000|2022-02-26 13:43:30|2779.11|2771.41|2780.12|2772.42|2780.12|2772.42|2779.11|2771.41|27
1645883020000|2022-02-26 13:43:40|2780.18|2772.48|2780.43|2772.73|2780.43|2772.73|2779.94|2772.24|31
1645883030000|2022-02-26 13:43:50|2780.49|2772.79|2780.43|2772.73|2780.53|2772.83|2780.33|2772.63|27
1645883040000|2022-02-26 13:44:00|2780.44|2772.74|2780.13|2772.43|2780.49|2772.79|2780.07|2772.37|32
1645883050000|2022-02-26 13:44:10|2780.12|2772.42|2779.43|2771.73|2780.26|2772.56|2779.42|2771.72|35
1645883060000|2022-02-26 13:44:20|2779.37|2771.67|2779.24|2771.54|2779.43|2771.73|2779.12|2771.42|31
1645883070000|2022-02-26 13:44:30|2779.23|2771.53|2780.49|2772.79|2780.49|2772.79|2778.59|2770.89|33
1645883080000|2022-02-26 13:44:40|2780.84|2773.14|2782.22|2774.52|2782.22|2774.52|2780.84|2773.14|32
1645883090000|2022-02-26 13:44:50|2782.42|2774.72|2782.1|2774.4|2782.46|2774.76|2781.92|2774.22|38
1645883100000|2022-02-26 13:45:00|2782.15|2774.45|2780.55|2772.85|2782.15|2774.45|2780.42|2772.72|37
1645883110000|2022-02-26 13:45:10|2780.53|2772.83|2779.47|2771.77|2780.53|2772.83|2779.45|2771.75|34
1645883120000|2022-02-26 13:45:20|2779.45|2771.75|2780.2|2772.5|2780.23|2772.53|2779.39|2771.69|37
1645883130000|2022-02-26 13:45:30|2780.21|2772.51|2780.45|2772.75|2780.45|2772.75|2780.1|2772.4|26
1645883140000|2022-02-26 13:45:40|2780.98|2773.28|2781.59|2773.89|2781.72|2774.02|2780.8|2773.1|29
1645883150000|2022-02-26 13:45:50|2781.66|2773.96|2782.46|2774.76|2782.46|2774.76|2781.64|2773.94|37
1645883160000|2022-02-26 13:46:00|2782.61|2774.91|2782.3|2774.6|2782.61|2774.91|2782.08|2774.38|32
1645883170000|2022-02-26 13:46:10|2782.31|2774.61|2783.11|2775.41|2783.26|2775.56|2782.31|2774.61|27
1645883180000|2022-02-26 13:46:20|2783.14|2775.44|2783.7|2776|2783.7|2776|2783.04|2775.34|31
1645883190000|2022-02-26 13:46:30|2783.63|2775.93|2783.48|2775.78|2783.88|2776.18|2783.34|2775.64|33
1645883200000|2022-02-26 13:46:40|2783.25|2775.55|2783.33|2775.63|2783.33|2775.63|2783.04|2775.34|30
1645883210000|2022-02-26 13:46:50|2783.37|2775.67|2783.9|2776.2|2783.9|2776.2|2783.31|2775.61|37
1645883220000|2022-02-26 13:47:00|2784.33|2776.63|2784.44|2776.74|2784.66|2776.96|2784.16|2776.46|34
1645883230000|2022-02-26 13:47:10|2784.43|2776.73|2784.61|2776.91|2784.73|2777.03|2784.43|2776.73|33
1645883240000|2022-02-26 13:47:20|2784.87|2777.17|2785.5|2777.8|2785.51|2777.81|2784.87|2777.17|34
1645883250000|2022-02-26 13:47:30|2785.48|2777.78|2788.12|2780.42|2788.38|2780.68|2785.46|2777.76|39
1645883260000|2022-02-26 13:47:40|2788.27|2780.57|2788.71|2781.01|2790.69|2782.99|2788.27|2780.57|35
1645883270000|2022-02-26 13:47:50|2788.67|2780.97|2787.41|2779.71|2788.92|2781.22|2787.38|2779.68|30
1645883280000|2022-02-26 13:48:00|2787.28|2779.58|2785.42|2777.72|2787.42|2779.72|2785.39|2777.69|38
1645883290000|2022-02-26 13:48:10|2785.45|2777.75|2783.99|2776.29|2785.6|2777.9|2783.85|2776.15|35
1645883300000|2022-02-26 13:48:20|2784.1|2776.4|2782.93|2775.23|2784.11|2776.41|2782.93|2775.23|33
1645883310000|2022-02-26 13:48:30|2782.98|2775.28|2783.17|2775.47|2783.53|2775.83|2782.97|2775.27|37
1645883320000|2022-02-26 13:48:40|2783.13|2775.43|2779.64|2771.94|2783.28|2775.58|2779.64|2771.94|35
1645883330000|2022-02-26 13:48:50|2779.6|2771.9|2778.44|2770.74|2780.09|2772.39|2778.06|2770.36|37
1645883340000|2022-02-26 13:49:00|2778.39|2770.69|2777.57|2769.87|2778.5|2770.8|2777.42|2769.72|35
1645883350000|2022-02-26 13:49:10|2777.43|2769.73|2776.81|2769.11|2777.45|2769.75|2776.75|2769.05|30
1645883360000|2022-02-26 13:49:20|2776.82|2769.12|2777.06|2769.36|2777.42|2769.72|2776.81|2769.11|23
1645883370000|2022-02-26 13:49:30|2777.09|2769.39|2777.6|2769.9|2777.64|2769.94|2777|2769.3|27
1645883380000|2022-02-26 13:49:40|2777.59|2769.89|2777.45|2769.75|2777.7|2770|2777.38|2769.68|22
1645883390000|2022-02-26 13:49:50|2777.48|2769.78|2777.59|2769.89|2777.8|2770.1|2777.48|2769.78|22
1645883400000|2022-02-26 13:50:00|2777.61|2769.91|2775.55|2767.85|2777.65|2769.95|2775.55|2767.85|33
1645883410000|2022-02-26 13:50:10|2775.33|2767.63|2773.92|2766.22|2775.46|2767.76|2773.45|2765.75|38
1645883420000|2022-02-26 13:50:20|2774.21|2766.51|2773.88|2766.18|2774.31|2766.61|2773.8|2766.1|34
1645883430000|2022-02-26 13:50:30|2773.98|2766.28|2774.02|2766.32|2775.1|2767.4|2773.6|2765.9|32
1645883440000|2022-02-26 13:50:40|2773.75|2766.05|2773.37|2765.67|2774.15|2766.45|2773.36|2765.66|30
1645883450000|2022-02-26 13:50:50|2773.41|2765.71|2771.89|2764.19|2773.71|2766.01|2771.85|2764.15|28
1645883460000|2022-02-26 13:51:00|2771.9|2764.2|2770.94|2763.24|2771.9|2764.2|2769.78|2762.08|32
1645883470000|2022-02-26 13:51:10|2771.22|2763.52|2772.04|2764.34|2772.04|2764.34|2770.96|2763.26|30
1645883480000|2022-02-26 13:51:20|2772.08|2764.38|2775.2|2767.5|2775.2|2767.5|2772.08|2764.38|38
1645883490000|2022-02-26 13:51:30|2775.22|2767.52|2774.79|2767.09|2775.27|2767.57|2774.71|2767.01|29
1645883500000|2022-02-26 13:51:40|2774.81|2767.11|2773.81|2766.11|2775|2767.3|2773.75|2766.05|33
1645883510000|2022-02-26 13:51:50|2773.67|2765.97|2773.75|2766.05|2773.93|2766.23|2773.58|2765.88|28
1645883520000|2022-02-26 13:52:00|2773.68|2765.98|2774.27|2766.57|2774.27|2766.57|2773.63|2765.93|30
1645883530000|2022-02-26 13:52:10|2774.23|2766.53|2774.31|2766.61|2774.5|2766.8|2774.21|2766.51|17
1645883540000|2022-02-26 13:52:20|2774.42|2766.72|2775.79|2768.09|2775.79|2768.09|2774.41|2766.71|32
1645883550000|2022-02-26 13:52:30|2775.87|2768.17|2775.47|2767.77|2776.15|2768.45|2775.2|2767.5|26
1645883560000|2022-02-26 13:52:40|2775.35|2767.65|2775.98|2768.28|2776.02|2768.32|2775.35|2767.65|31
1645883570000|2022-02-26 13:52:50|2775.96|2768.26|2776.12|2768.42|2776.15|2768.45|2775.94|2768.24|29
1645883580000|2022-02-26 13:53:00|2776.31|2768.61|2777.63|2769.93|2777.87|2770.17|2776.31|2768.61|35
1645883590000|2022-02-26 13:53:10|2777.54|2769.84|2777.42|2769.72|2778.19|2770.49|2777.42|2769.72|25
1645883600000|2022-02-26 13:53:20|2777.44|2769.74|2777.24|2769.54|2777.44|2769.74|2777.07|2769.37|25
1645883610000|2022-02-26 13:53:30|2777.26|2769.56|2777.29|2769.59|2777.33|2769.63|2777.14|2769.44|33
1645883620000|2022-02-26 13:53:40|2777.28|2769.58|2777.82|2770.12|2777.89|2770.19|2777.26|2769.56|27
1645883630000|2022-02-26 13:53:50|2777.88|2770.18|2779.42|2771.72|2779.45|2771.75|2777.71|2770.01|34
1645883640000|2022-02-26 13:54:00|2779.36|2771.66|2777.47|2769.77|2779.36|2771.66|2777.4|2769.7|30
1645883650000|2022-02-26 13:54:10|2777.45|2769.75|2777.26|2769.56|2777.45|2769.75|2777.26|2769.56|28
1645883660000|2022-02-26 13:54:20|2777.25|2769.55|2777.26|2769.56|2777.32|2769.62|2777.14|2769.44|22
1645883670000|2022-02-26 13:54:30|2777.29|2769.59|2778.45|2770.75|2778.45|2770.75|2777.15|2769.45|32
1645883680000|2022-02-26 13:54:40|2778.42|2770.72|2778.4|2770.7|2778.52|2770.82|2778.18|2770.48|33
1645883690000|2022-02-26 13:54:50|2778.41|2770.71|2780.58|2772.88|2780.58|2772.88|2778.36|2770.66|30
1645883700000|2022-02-26 13:55:00|2780.45|2772.75|2779.67|2771.97|2780.85|2773.15|2779.67|2771.97|31
1645883710000|2022-02-26 13:55:10|2779.66|2771.96|2779.04|2771.34|2779.66|2771.96|2778.88|2771.18|32
1645883720000|2022-02-26 13:55:20|2779.42|2771.72|2779.47|2771.77|2779.64|2771.94|2778.53|2770.83|32
1645883730000|2022-02-26 13:55:30|2779.48|2771.78|2779.21|2771.51|2779.57|2771.87|2778.72|2771.02|27
1645883740000|2022-02-26 13:55:40|2779.19|2771.49|2779.32|2771.62|2779.35|2771.65|2778.87|2771.17|33
1645883750000|2022-02-26 13:55:50|2779.34|2771.64|2779.29|2771.59|2779.44|2771.74|2779.22|2771.52|24
1645883760000|2022-02-26 13:56:00|2779.33|2771.63|2779.06|2771.36|2779.34|2771.64|2779.06|2771.36|26
1645883770000|2022-02-26 13:56:10|2779.07|2771.37|2777.58|2769.88|2779.08|2771.38|2777.17|2769.47|36
1645883780000|2022-02-26 13:56:20|2777.6|2769.9|2778.24|2770.54|2778.24|2770.54|2777.6|2769.9|36
1645883790000|2022-02-26 13:56:30|2778.23|2770.53|2779.79|2772.09|2779.79|2772.09|2778.02|2770.32|30
1645883800000|2022-02-26 13:56:40|2779.59|2771.89|2775.04|2767.34|2779.82|2772.12|2774.58|2766.88|38
1645883810000|2022-02-26 13:56:50|2774.9|2767.2|2775.31|2767.61|2775.31|2767.61|2773.81|2766.11|33
1645883820000|2022-02-26 13:57:00|2775.37|2767.67|2774.76|2767.06|2775.48|2767.78|2774.64|2766.94|34
1645883830000|2022-02-26 13:57:10|2774.72|2767.02|2774.8|2767.1|2774.91|2767.21|2774.7|2767|29
1645883840000|2022-02-26 13:57:20|2774.82|2767.12|2776.17|2768.47|2776.23|2768.53|2774.82|2767.12|32
1645883850000|2022-02-26 13:57:30|2776.21|2768.51|2776.04|2768.34|2776.24|2768.54|2775.84|2768.14|32
1645883860000|2022-02-26 13:57:40|2776.05|2768.35|2776.55|2768.85|2776.78|2769.08|2776.03|2768.33|30
1645883870000|2022-02-26 13:57:50|2776.61|2768.91|2777.21|2769.51|2777.21|2769.51|2776.55|2768.85|31
1645883880000|2022-02-26 13:58:00|2776.96|2769.26|2777.93|2770.23|2777.93|2770.23|2776.96|2769.26|32
1645883890000|2022-02-26 13:58:10|2777.92|2770.22|2777.9|2770.2|2777.93|2770.23|2777.81|2770.11|24
1645883900000|2022-02-26 13:58:20|2777.93|2770.23|2778.76|2771.06|2778.8|2771.1|2777.9|2770.2|29
1645883910000|2022-02-26 13:58:30|2778.75|2771.05|2777.13|2769.43|2778.88|2771.18|2776.97|2769.27|33
1645883920000|2022-02-26 13:58:40|2777.14|2769.44|2777.21|2769.51|2777.26|2769.56|2777.12|2769.42|28
1645883930000|2022-02-26 13:58:50|2777.24|2769.54|2777.05|2769.35|2777.33|2769.63|2777.04|2769.34|25
1645883940000|2022-02-26 13:59:00|2777.08|2769.38|2776.93|2769.23|2777.29|2769.59|2776.58|2768.88|36
1645883950000|2022-02-26 13:59:10|2776.94|2769.24|2775.51|2767.81|2776.96|2769.26|2775.45|2767.75|33
1645883960000|2022-02-26 13:59:20|2775.49|2767.79|2775.64|2767.94|2775.83|2768.13|2775.48|2767.78|28
1645883970000|2022-02-26 13:59:30|2775.65|2767.95|2776.43|2768.73|2776.58|2768.88|2775.65|2767.95|26
1645883980000|2022-02-26 13:59:40|2776.49|2768.79|2776.72|2769.02|2776.92|2769.22|2776.49|2768.79|24
1645883990000|2022-02-26 13:59:50|2776.73|2769.03|2776.94|2769.24|2776.98|2769.28|2776.73|2769.03|21
1645884000000|2022-02-26 14:00:00|2776.92|2769.22|2776.68|2768.98|2777.26|2769.56|2776.67|2768.97|26
1645884010000|2022-02-26 14:00:10|2776.66|2768.96|2776.41|2768.71|2776.9|2769.2|2776.39|2768.69|27
1645884020000|2022-02-26 14:00:20|2776.43|2768.73|2776.54|2768.84|2776.65|2768.95|2776.43|2768.73|25
1645884030000|2022-02-26 14:00:30|2776.49|2768.79|2776.79|2769.09|2777.08|2769.38|2776.42|2768.72|29
1645884040000|2022-02-26 14:00:40|2776.75|2769.05|2776.48|2768.78|2776.78|2769.08|2776.06|2768.36|33
1645884050000|2022-02-26 14:00:50|2776.46|2768.76|2775.86|2768.16|2776.46|2768.76|2775.86|2768.16|26
1645884060000|2022-02-26 14:01:00|2775.83|2768.13|2775.29|2767.59|2775.83|2768.13|2774.46|2766.76|36
1645884070000|2022-02-26 14:01:10|2775.36|2767.66|2775.32|2767.62|2775.45|2767.75|2775.23|2767.53|31
1645884080000|2022-02-26 14:01:20|2775.34|2767.64|2777.33|2769.63|2777.33|2769.63|2775.29|2767.59|31
1645884090000|2022-02-26 14:01:30|2777.36|2769.66|2776.78|2769.08|2777.63|2769.93|2776.78|2769.08|26
1645884100000|2022-02-26 14:01:40|2776.77|2769.07|2778.56|2770.86|2778.61|2770.91|2776.63|2768.93|39
1645884110000|2022-02-26 14:01:50|2778.55|2770.85|2778.64|2770.94|2778.69|2770.99|2778.42|2770.72|33
1645884120000|2022-02-26 14:02:00|2778.62|2770.92|2780.08|2772.38|2780.08|2772.38|2778.6|2770.9|36
1645884130000|2022-02-26 14:02:10|2780.14|2772.44|2781.41|2773.71|2781.41|2773.71|2779.96|2772.26|35
1645884140000|2022-02-26 14:02:20|2781.59|2773.89|2780.61|2772.91|2782|2774.3|2780.29|2772.59|39
1645884150000|2022-02-26 14:02:30|2780.56|2772.86|2781.25|2773.55|2781.54|2773.84|2780.19|2772.49|34
1645884160000|2022-02-26 14:02:40|2781.19|2773.49|2780.35|2772.65|2781.39|2773.69|2780.24|2772.54|36
1645884170000|2022-02-26 14:02:50|2780.36|2772.66|2781|2773.3|2781.01|2773.31|2780.12|2772.42|34
1645884180000|2022-02-26 14:03:00|2780.97|2773.27|2779.92|2772.22|2781.59|2773.89|2779.92|2772.22|36
1645884190000|2022-02-26 14:03:10|2779.38|2771.68|2779.96|2772.26|2779.96|2772.26|2778.92|2771.22|38
1645884200000|2022-02-26 14:03:20|2779.99|2772.29|2779.9|2772.2|2780.05|2772.35|2779.82|2772.12|32
1645884210000|2022-02-26 14:03:30|2779.93|2772.23|2781.72|2774.02|2781.72|2774.02|2779.93|2772.23|34
1645884220000|2022-02-26 14:03:40|2781.77|2774.07|2781.77|2774.07|2782.01|2774.31|2781.6|2773.9|30
1645884230000|2022-02-26 14:03:50|2781.75|2774.05|2783.01|2775.31|2783.04|2775.34|2781.73|2774.03|33
1645884240000|2022-02-26 14:04:00|2782.99|2775.29|2782.65|2774.95|2782.99|2775.29|2782.11|2774.41|35
1645884250000|2022-02-26 14:04:10|2782.5|2774.8|2782.84|2775.14|2782.9|2775.2|2782.39|2774.69|32
1645884260000|2022-02-26 14:04:20|2782.85|2775.15|2782.4|2774.7|2782.9|2775.2|2782.2|2774.5|32
1645884270000|2022-02-26 14:04:30|2782.38|2774.68|2782.03|2774.33|2782.54|2774.84|2782.03|2774.33|29
1645884280000|2022-02-26 14:04:40|2782.04|2774.34|2784.21|2776.51|2784.37|2776.67|2782.04|2774.34|36
1645884290000|2022-02-26 14:04:50|2784.2|2776.5|2784.66|2776.96|2786.02|2778.32|2784.19|2776.49|39
1645884300000|2022-02-26 14:05:00|2784.6|2776.9|2782.58|2774.88|2784.82|2777.12|2782.58|2774.88|37
1645884310000|2022-02-26 14:05:10|2782.6|2774.9|2782.81|2775.11|2782.99|2775.29|2782.46|2774.76|29
1645884320000|2022-02-26 14:05:20|2782.85|2775.15|2782.94|2775.24|2783.22|2775.52|2782.85|2775.15|30
1645884330000|2022-02-26 14:05:30|2782.93|2775.23|2783|2775.3|2783.03|2775.33|2782.85|2775.15|28
1645884340000|2022-02-26 14:05:40|2782.96|2775.26|2782.86|2775.16|2783.5|2775.8|2782.79|2775.09|28
1645884350000|2022-02-26 14:05:50|2782.87|2775.17|2783|2775.3|2783.06|2775.36|2782.85|2775.15|28
1645884360000|2022-02-26 14:06:00|2783.03|2775.33|2783.34|2775.64|2783.4|2775.7|2783.03|2775.33|33
1645884370000|2022-02-26 14:06:10|2783.32|2775.62|2782.98|2775.28|2783.47|2775.77|2782.98|2775.28|34
1645884380000|2022-02-26 14:06:20|2783|2775.3|2783.06|2775.36|2783.07|2775.37|2782.94|2775.24|23
1645884390000|2022-02-26 14:06:30|2783.05|2775.35|2782.71|2775.01|2783.05|2775.35|2782.69|2774.99|24
1645884400000|2022-02-26 14:06:40|2782.69|2774.99|2780.33|2772.63|2782.72|2775.02|2780.14|2772.44|31
1645884410000|2022-02-26 14:06:50|2780.18|2772.48|2779.26|2771.56|2780.19|2772.49|2778.51|2770.81|34
1645884420000|2022-02-26 14:07:00|2779.25|2771.55|2777.39|2769.69|2779.25|2771.55|2777.33|2769.63|32
1645884430000|2022-02-26 14:07:10|2777.29|2769.59|2779.18|2771.48|2779.24|2771.54|2777.27|2769.57|39
1645884440000|2022-02-26 14:07:20|2779.27|2771.57|2781.49|2773.79|2781.58|2773.88|2779.27|2771.57|34
1645884450000|2022-02-26 14:07:30|2781.48|2773.78|2781.4|2773.7|2782.38|2774.68|2781.4|2773.7|35
1645884460000|2022-02-26 14:07:40|2781.39|2773.69|2780.57|2772.87|2781.39|2773.69|2780.51|2772.81|31
1645884470000|2022-02-26 14:07:50|2780.63|2772.93|2781.11|2773.41|2781.11|2773.41|2780.51|2772.81|28
1645884480000|2022-02-26 14:08:00|2781.13|2773.43|2781.87|2774.17|2781.87|2774.17|2780.88|2773.18|30
1645884490000|2022-02-26 14:08:10|2781.88|2774.18|2782.19|2774.49|2782.37|2774.67|2781.88|2774.18|26
1645884500000|2022-02-26 14:08:20|2782.14|2774.44|2783.26|2775.56|2783.26|2775.56|2782.14|2774.44|30
1645884510000|2022-02-26 14:08:30|2783.27|2775.57|2782.49|2774.79|2783.27|2775.57|2782.38|2774.68|31
1645884520000|2022-02-26 14:08:40|2782.5|2774.8|2783.32|2775.62|2783.55|2775.85|2782.49|2774.79|30
1645884530000|2022-02-26 14:08:50|2783.33|2775.63|2782.91|2775.21|2783.33|2775.63|2782.79|2775.09|37
1645884540000|2022-02-26 14:09:00|2782.87|2775.17|2783.81|2776.11|2783.81|2776.11|2782.76|2775.06|28
1645884550000|2022-02-26 14:09:10|2783.94|2776.24|2783.01|2775.31|2784.2|2776.5|2783.01|2775.31|37
1645884560000|2022-02-26 14:09:20|2783.09|2775.39|2783.3|2775.6|2783.31|2775.61|2782.86|2775.16|28
1645884570000|2022-02-26 14:09:30|2783.29|2775.59|2782.88|2775.18|2783.49|2775.79|2782.88|2775.18|29
1645884580000|2022-02-26 14:09:40|2782.89|2775.19|2782.37|2774.67|2782.95|2775.25|2782.36|2774.66|22
1645884590000|2022-02-26 14:09:50|2782.36|2774.66|2781.16|2773.46|2782.36|2774.66|2781.06|2773.36|30
1645884600000|2022-02-26 14:10:00|2781.14|2773.44|2780.96|2773.26|2781.14|2773.44|2780.59|2772.89|33
1645884610000|2022-02-26 14:10:10|2780.9|2773.2|2779.4|2771.7|2780.98|2773.28|2779.4|2771.7|34
1645884620000|2022-02-26 14:10:20|2779.39|2771.69|2779.59|2771.89|2779.59|2771.89|2779.31|2771.61|31
1645884630000|2022-02-26 14:10:30|2779.6|2771.9|2780.07|2772.37|2780.11|2772.41|2779.6|2771.9|25
1645884640000|2022-02-26 14:10:40|2780.08|2772.38|2779.89|2772.19|2780.08|2772.38|2779.76|2772.06|27
1645884650000|2022-02-26 14:10:50|2779.85|2772.15|2779.94|2772.24|2780.22|2772.52|2779.72|2772.02|29
1645884660000|2022-02-26 14:11:00|2779.91|2772.21|2779.59|2771.89|2780.09|2772.39|2779.5|2771.8|32
1645884670000|2022-02-26 14:11:10|2779.56|2771.86|2779.63|2771.93|2779.8|2772.1|2779.51|2771.81|27
1645884680000|2022-02-26 14:11:20|2779.62|2771.92|2778.87|2771.17|2779.62|2771.92|2778.78|2771.08|38
1645884690000|2022-02-26 14:11:30|2778.74|2771.04|2778.12|2770.42|2778.86|2771.16|2777.76|2770.06|36
1645884700000|2022-02-26 14:11:40|2778.03|2770.33|2778.71|2771.01|2778.94|2771.24|2778.03|2770.33|32
1645884710000|2022-02-26 14:11:50|2778.84|2771.14|2779.02|2771.32|2779.18|2771.48|2778.62|2770.92|36
1645884720000|2022-02-26 14:12:00|2779.01|2771.31|2778.78|2771.08|2779.01|2771.31|2778.76|2771.06|27
1645884730000|2022-02-26 14:12:10|2778.7|2771|2778.48|2770.78|2778.91|2771.21|2778.48|2770.78|22
1645884740000|2022-02-26 14:12:20|2778.52|2770.82|2779.51|2771.81|2779.53|2771.83|2778.46|2770.76|27
1645884750000|2022-02-26 14:12:30|2779.55|2771.85|2779.02|2771.32|2780.36|2772.66|2778.97|2771.27|34
1645884760000|2022-02-26 14:12:40|2778.97|2771.27|2779.26|2771.56|2779.7|2772|2778.9|2771.2|31
1645884770000|2022-02-26 14:12:50|2779.34|2771.64|2779.17|2771.47|2779.54|2771.84|2779.1|2771.4|25
1645884780000|2022-02-26 14:13:00|2779.14|2771.44|2778.51|2770.81|2779.19|2771.49|2778.51|2770.81|32
1645884790000|2022-02-26 14:13:10|2778.45|2770.75|2777.12|2769.42|2778.49|2770.79|2777.12|2769.42|30
1645884800000|2022-02-26 14:13:20|2777.1|2769.4|2777.98|2770.28|2778.01|2770.31|2777.01|2769.31|30
1645884810000|2022-02-26 14:13:30|2777.96|2770.26|2778.05|2770.35|2778.08|2770.38|2777.93|2770.23|31
1645884820000|2022-02-26 14:13:40|2778.04|2770.34|2776.98|2769.28|2778.04|2770.34|2776.97|2769.27|33
1645884830000|2022-02-26 14:13:50|2777.01|2769.31|2778.1|2770.4|2778.26|2770.56|2776.96|2769.26|35
1645884840000|2022-02-26 14:14:00|2778.16|2770.46|2777.51|2769.81|2778.16|2770.46|2777.22|2769.52|34
1645884850000|2022-02-26 14:14:10|2777.6|2769.9|2777.45|2769.75|2777.72|2770.02|2777.31|2769.61|31
1645884860000|2022-02-26 14:14:20|2777.46|2769.76|2776.51|2768.81|2777.51|2769.81|2776.51|2768.81|36
1645884870000|2022-02-26 14:14:30|2776.35|2768.65|2775.71|2768.01|2776.35|2768.65|2775.63|2767.93|34
1645884880000|2022-02-26 14:14:40|2775.64|2767.94|2773.87|2766.17|2775.67|2767.97|2773.61|2765.91|36
1645884890000|2022-02-26 14:14:50|2773.86|2766.16|2773.63|2765.93|2774.42|2766.72|2773.25|2765.55|37
1645884900000|2022-02-26 14:15:00|2773.61|2765.91|2773.8|2766.1|2774.07|2766.37|2773.17|2765.47|36
1645884910000|2022-02-26 14:15:10|2773.77|2766.07|2773.32|2765.62|2773.77|2766.07|2773.32|2765.62|24
1645884920000|2022-02-26 14:15:20|2773.34|2765.64|2773.75|2766.05|2773.92|2766.22|2773.34|2765.64|23
1645884930000|2022-02-26 14:15:30|2773.77|2766.07|2773.14|2765.44|2773.89|2766.19|2773.14|2765.44|32
1645884940000|2022-02-26 14:15:40|2773.16|2765.46|2770.76|2763.06|2773.16|2765.46|2770.76|2763.06|38
1645884950000|2022-02-26 14:15:50|2770.82|2763.12|2770.45|2762.75|2771.3|2763.6|2770.43|2762.73|32
1645884960000|2022-02-26 14:16:00|2770.46|2762.76|2768.18|2760.48|2771.3|2763.6|2768.18|2760.48|33
1645884970000|2022-02-26 14:16:10|2768.13|2760.43|2765.78|2758.08|2768.52|2760.82|2764.32|2756.62|38
1645884980000|2022-02-26 14:16:20|2765.67|2757.97|2768.33|2760.63|2768.33|2760.63|2765.67|2757.97|37
1645884990000|2022-02-26 14:16:30|2768.39|2760.69|2768.5|2760.8|2769.07|2761.37|2768.32|2760.62|36
1645885000000|2022-02-26 14:16:40|2768.61|2760.91|2770.41|2762.71|2770.87|2763.17|2768.59|2760.89|35
1645885010000|2022-02-26 14:16:50|2770.58|2762.88|2774.04|2766.34|2774.04|2766.34|2770.58|2762.88|38
1645885020000|2022-02-26 14:17:00|2774.1|2766.4|2774.62|2766.92|2774.62|2766.92|2772.9|2765.2|35
1645885030000|2022-02-26 14:17:10|2774.96|2767.26|2775.21|2767.51|2775.21|2767.51|2773.5|2765.8|38
1645885040000|2022-02-26 14:17:20|2775.28|2767.58|2776.79|2769.09|2777.25|2769.55|2775.28|2767.58|38
1645885050000|2022-02-26 14:17:30|2776.87|2769.17|2775.91|2768.21|2776.92|2769.22|2775.89|2768.19|33
1645885060000|2022-02-26 14:17:40|2775.87|2768.17|2775.56|2767.86|2775.87|2768.17|2775.05|2767.35|36
1645885070000|2022-02-26 14:17:50|2775.61|2767.91|2776.49|2768.79|2776.49|2768.79|2775.52|2767.82|27
1645885080000|2022-02-26 14:18:00|2776.82|2769.12|2778.98|2771.28|2778.98|2771.28|2776.82|2769.12|37
1645885090000|2022-02-26 14:18:10|2779.03|2771.33|2779.45|2771.75|2779.45|2771.75|2778.74|2771.04|35
1645885100000|2022-02-26 14:18:20|2779.49|2771.79|2776.77|2769.07|2779.6|2771.9|2776.77|2769.07|37
1645885110000|2022-02-26 14:18:30|2776.87|2769.17|2775.16|2767.46|2777.26|2769.56|2775.1|2767.4|37
1645885120000|2022-02-26 14:18:40|2775.15|2767.45|2777.08|2769.38|2777.22|2769.52|2774.77|2767.07|36
1645885130000|2022-02-26 14:18:50|2777.11|2769.41|2778.01|2770.31|2778.01|2770.31|2777.03|2769.33|28
1645885140000|2022-02-26 14:19:00|2778.02|2770.32|2778.08|2770.38|2778.11|2770.41|2777.95|2770.25|25
1645885150000|2022-02-26 14:19:10|2778.12|2770.42|2780|2772.3|2780|2772.3|2777.81|2770.11|35
1645885160000|2022-02-26 14:19:20|2779.95|2772.25|2778.86|2771.16|2779.95|2772.25|2778.54|2770.84|37
1645885170000|2022-02-26 14:19:30|2778.9|2771.2|2780.36|2772.66|2780.36|2772.66|2778.9|2771.2|34
1645885180000|2022-02-26 14:19:40|2780.38|2772.68|2780.54|2772.84|2780.54|2772.84|2779.82|2772.12|32
1645885190000|2022-02-26 14:19:50|2780.55|2772.85|2781.31|2773.61|2781.68|2773.98|2779.82|2772.12|38
1645885200000|2022-02-26 14:20:00|2781.21|2773.51|2780.57|2772.87|2781.21|2773.51|2780.51|2772.81|36
1645885210000|2022-02-26 14:20:10|2780.62|2772.92|2779.52|2771.82|2780.87|2773.17|2779.46|2771.76|32
1645885220000|2022-02-26 14:20:20|2779.54|2771.84|2779.43|2771.73|2779.64|2771.94|2778.56|2770.86|37
1645885230000|2022-02-26 14:20:30|2779.42|2771.72|2778.68|2770.98|2779.45|2771.75|2778.43|2770.73|31
1645885240000|2022-02-26 14:20:40|2778.54|2770.84|2777.61|2769.91|2778.73|2771.03|2777.61|2769.91|36
1645885250000|2022-02-26 14:20:50|2777.5|2769.8|2777.92|2770.22|2778.14|2770.44|2777.44|2769.74|34
1645885260000|2022-02-26 14:21:00|2777.84|2770.14|2776.85|2769.15|2777.91|2770.21|2776.81|2769.11|38
1645885270000|2022-02-26 14:21:10|2776.83|2769.13|2776.14|2768.44|2777.09|2769.39|2776.14|2768.44|30
1645885280000|2022-02-26 14:21:20|2776.1|2768.4|2777.69|2769.99|2777.69|2769.99|2776.1|2768.4|28
1645885290000|2022-02-26 14:21:30|2777.84|2770.14|2778.48|2770.78|2778.83|2771.13|2777.84|2770.14|35
1645885300000|2022-02-26 14:21:40|2778.55|2770.85|2780.56|2772.86|2780.59|2772.89|2778.49|2770.79|36
1645885310000|2022-02-26 14:21:50|2780.5|2772.8|2780.75|2773.05|2780.84|2773.14|2780.48|2772.78|30
1645885320000|2022-02-26 14:22:00|2780.74|2773.04|2780.05|2772.35|2780.82|2773.12|2780.05|2772.35|26
1645885330000|2022-02-26 14:22:10|2780.08|2772.38|2780.68|2772.98|2780.68|2772.98|2780.08|2772.38|29
1645885340000|2022-02-26 14:22:20|2780.85|2773.15|2780.34|2772.64|2780.86|2773.16|2780.25|2772.55|32
1645885350000|2022-02-26 14:22:30|2780.38|2772.68|2780.25|2772.55|2780.43|2772.73|2780.2|2772.5|23
1645885360000|2022-02-26 14:22:40|2780.31|2772.61|2780.67|2772.97|2780.81|2773.11|2780.1|2772.4|31
1645885370000|2022-02-26 14:22:50|2780.69|2772.99|2781.26|2773.56|2781.26|2773.56|2780.69|2772.99|30
1645885380000|2022-02-26 14:23:00|2781.3|2773.6|2781.44|2773.74|2781.45|2773.75|2781.24|2773.54|32
1645885390000|2022-02-26 14:23:10|2781.31|2773.61|2781.29|2773.59|2781.31|2773.61|2781.12|2773.42|27
1645885400000|2022-02-26 14:23:20|2781.27|2773.57|2782.06|2774.36|2782.19|2774.49|2781.27|2773.57|29
1645885410000|2022-02-26 14:23:30|2781.96|2774.26|2780.67|2772.97|2781.96|2774.26|2780.6|2772.9|32
1645885420000|2022-02-26 14:23:40|2780.71|2773.01|2780.55|2772.85|2780.93|2773.23|2780.55|2772.85|22
1645885430000|2022-02-26 14:23:50|2780.56|2772.86|2781.14|2773.44|2781.14|2773.44|2780.56|2772.86|24
1645885440000|2022-02-26 14:24:00|2781.26|2773.56|2782.23|2774.53|2782.34|2774.64|2781.24|2773.54|24
1645885450000|2022-02-26 14:24:10|2782.31|2774.61|2781.37|2773.67|2783.99|2776.29|2781.35|2773.65|38
1645885460000|2022-02-26 14:24:20|2781.12|2773.42|2780.53|2772.83|2781.19|2773.49|2780.52|2772.82|29
1645885470000|2022-02-26 14:24:30|2780.52|2772.82|2779.33|2771.63|2780.52|2772.82|2779.33|2771.63|29
1645885480000|2022-02-26 14:24:40|2779.38|2771.68|2779.46|2771.76|2779.54|2771.84|2779.3|2771.6|30
1645885490000|2022-02-26 14:24:50|2779.44|2771.74|2776.98|2769.28|2779.44|2771.74|2776.98|2769.28|32
1645885500000|2022-02-26 14:25:00|2777.05|2769.35|2777.47|2769.77|2777.57|2769.87|2776.94|2769.24|35
1645885510000|2022-02-26 14:25:10|2777.48|2769.78|2775.75|2768.05|2777.51|2769.81|2775.75|2768.05|38
1645885520000|2022-02-26 14:25:20|2775.77|2768.07|2774.68|2766.98|2775.77|2768.07|2774.31|2766.61|35
1645885530000|2022-02-26 14:25:30|2774.69|2766.99|2775.86|2768.16|2775.95|2768.25|2774.69|2766.99|35
1645885540000|2022-02-26 14:25:40|2775.82|2768.12|2778.31|2770.61|2778.37|2770.67|2775.81|2768.11|37
1645885550000|2022-02-26 14:25:50|2778.19|2770.49|2778.22|2770.52|2778.28|2770.58|2777.53|2769.83|36
1645885560000|2022-02-26 14:26:00|2778.21|2770.51|2777.11|2769.41|2778.39|2770.69|2777.1|2769.4|36
1645885570000|2022-02-26 14:26:10|2777.13|2769.43|2777.05|2769.35|2777.4|2769.7|2777.05|2769.35|34
1645885580000|2022-02-26 14:26:20|2777.01|2769.31|2778.11|2770.41|2778.11|2770.41|2777|2769.3|34
1645885590000|2022-02-26 14:26:30|2778.14|2770.44|2779.19|2771.49|2779.19|2771.49|2778.04|2770.34|33
1645885600000|2022-02-26 14:26:40|2779.2|2771.5|2779.82|2772.12|2779.82|2772.12|2779.09|2771.39|33
1645885610000|2022-02-26 14:26:50|2779.83|2772.13|2779.12|2771.42|2779.83|2772.13|2778.9|2771.2|36
1645885620000|2022-02-26 14:27:00|2779.16|2771.46|2779.18|2771.48|2779.68|2771.98|2779.06|2771.36|29
1645885630000|2022-02-26 14:27:10|2779.19|2771.49|2778.54|2770.84|2779.19|2771.49|2778.46|2770.76|35
1645885640000|2022-02-26 14:27:20|2778.53|2770.83|2779.34|2771.64|2779.34|2771.64|2778.5|2770.8|23
1645885650000|2022-02-26 14:27:30|2779.38|2771.68|2779.66|2771.96|2779.75|2772.05|2779.38|2771.68|29
1645885660000|2022-02-26 14:27:40|2779.68|2771.98|2779.79|2772.09|2779.85|2772.15|2779.61|2771.91|30
1645885670000|2022-02-26 14:27:50|2779.8|2772.1|2779.25|2771.55|2780.26|2772.56|2779.12|2771.42|29
1645885680000|2022-02-26 14:28:00|2779.21|2771.51|2778.58|2770.88|2779.21|2771.51|2778.52|2770.82|23
1645885690000|2022-02-26 14:28:10|2778.6|2770.9|2778.3|2770.6|2779.31|2771.61|2778.26|2770.56|31
1645885700000|2022-02-26 14:28:20|2778.34|2770.64|2779.69|2771.99|2779.69|2771.99|2778.34|2770.64|24
1645885710000|2022-02-26 14:28:30|2779.7|2772|2779.95|2772.25|2780.02|2772.32|2779.63|2771.93|32
1645885720000|2022-02-26 14:28:40|2779.97|2772.27|2780.04|2772.34|2780.09|2772.39|2779.6|2771.9|33
1645885730000|2022-02-26 14:28:50|2780.1|2772.4|2780.01|2772.31|2780.19|2772.49|2780.01|2772.31|27
1645885740000|2022-02-26 14:29:00|2780.03|2772.33|2779.04|2771.34|2780.03|2772.33|2778.44|2770.74|35
1645885750000|2022-02-26 14:29:10|2779.17|2771.47|2778.78|2771.08|2779.23|2771.53|2778.78|2771.08|26
1645885760000|2022-02-26 14:29:20|2778.71|2771.01|2779.19|2771.49|2779.19|2771.49|2778.61|2770.91|15
1645885770000|2022-02-26 14:29:30|2779.2|2771.5|2778.82|2771.12|2779.26|2771.56|2778.27|2770.57|33
1645885780000|2022-02-26 14:29:40|2778.86|2771.16|2779.7|2772|2779.7|2772|2778.86|2771.16|28
1645885790000|2022-02-26 14:29:50|2779.71|2772.01|2779.93|2772.23|2779.93|2772.23|2779.61|2771.91|23
1645885800000|2022-02-26 14:30:00|2780|2772.3|2780.4|2772.7|2780.45|2772.75|2779.93|2772.23|33
1645885810000|2022-02-26 14:30:10|2780.39|2772.69|2778.98|2771.28|2780.46|2772.76|2778.86|2771.16|30
1645885820000|2022-02-26 14:30:20|2778.93|2771.23|2779.31|2771.61|2779.57|2771.87|2778.86|2771.16|36
1645885830000|2022-02-26 14:30:30|2779.32|2771.62|2778.42|2770.72|2779.32|2771.62|2778.04|2770.34|35
1645885840000|2022-02-26 14:30:40|2778.51|2770.81|2781.54|2773.84|2781.55|2773.85|2778.51|2770.81|36
1645885850000|2022-02-26 14:30:50|2781.51|2773.81|2781.68|2773.98|2781.78|2774.08|2781.42|2773.72|31
1645885860000|2022-02-26 14:31:00|2781.69|2773.99|2781.38|2773.68|2781.94|2774.24|2781.32|2773.62|35
1645885870000|2022-02-26 14:31:10|2781.39|2773.69|2781.33|2773.63|2781.44|2773.74|2781.22|2773.52|34
1645885880000|2022-02-26 14:31:20|2781.34|2773.64|2781.05|2773.35|2781.66|2773.96|2781.03|2773.33|30
1645885890000|2022-02-26 14:31:30|2780.85|2773.15|2781.13|2773.43|2781.2|2773.5|2780.05|2772.35|35
1645885900000|2022-02-26 14:31:40|2781.16|2773.46|2781.64|2773.94|2781.64|2773.94|2780.68|2772.98|32
1645885910000|2022-02-26 14:31:50|2781.66|2773.96|2783.29|2775.59|2783.3|2775.6|2781.66|2773.96|26
1645885920000|2022-02-26 14:32:00|2783.31|2775.61|2783.74|2776.04|2783.99|2776.29|2782.49|2774.79|37
1645885930000|2022-02-26 14:32:10|2783.72|2776.02|2780.86|2773.16|2783.76|2776.06|2780.86|2773.16|36
1645885940000|2022-02-26 14:32:20|2780.88|2773.18|2781.37|2773.67|2781.48|2773.78|2780.88|2773.18|29
1645885950000|2022-02-26 14:32:30|2781.36|2773.66|2781.13|2773.43|2781.42|2773.72|2780.17|2772.47|31
1645885960000|2022-02-26 14:32:40|2781.86|2774.16|2784.18|2776.48|2784.18|2776.48|2781.86|2774.16|32
1645885970000|2022-02-26 14:32:50|2784.17|2776.47|2784.11|2776.41|2784.34|2776.64|2784.04|2776.34|29
1645885980000|2022-02-26 14:33:00|2784.06|2776.36|2784.24|2776.54|2784.43|2776.73|2784.06|2776.36|32
1645885990000|2022-02-26 14:33:10|2784.25|2776.55|2782.27|2774.57|2784.56|2776.86|2781.82|2774.12|38
1645886000000|2022-02-26 14:33:20|2782.19|2774.49|2782.06|2774.36|2782.19|2774.49|2781.64|2773.94|24
1645886010000|2022-02-26 14:33:30|2782.09|2774.39|2782|2774.3|2782.34|2774.64|2781.65|2773.95|31
1645886020000|2022-02-26 14:33:40|2781.99|2774.29|2781.46|2773.76|2781.99|2774.29|2781.42|2773.72|30
1645886030000|2022-02-26 14:33:50|2781.43|2773.73|2785.59|2777.89|2785.59|2777.89|2780.49|2772.79|36
1645886040000|2022-02-26 14:34:00|2785.61|2777.91|2784.91|2777.21|2785.81|2778.11|2784.91|2777.21|36
1645886050000|2022-02-26 14:34:10|2785.1|2777.4|2787.14|2779.44|2787.28|2779.58|2784.91|2777.21|34
1645886060000|2022-02-26 14:34:20|2787.51|2779.81|2788.98|2781.28|2789.05|2781.35|2787.51|2779.81|37
1645886070000|2022-02-26 14:34:30|2788.96|2781.26|2790.66|2782.96|2791.82|2784.12|2788.96|2781.26|38
1645886080000|2022-02-26 14:34:40|2790.77|2783.07|2799.2|2791.5|2799.2|2791.5|2790.66|2782.96|38
1645886090000|2022-02-26 14:34:50|2799.03|2791.33|2794.19|2786.49|2799.35|2791.65|2793.8|2786.1|37
1645886100000|2022-02-26 14:35:00|2794.07|2786.37|2791.07|2783.37|2794.07|2786.37|2790.04|2782.34|38
1645886110000|2022-02-26 14:35:10|2790.78|2783.08|2790.66|2782.96|2792.23|2784.53|2790.49|2782.79|36
1645886120000|2022-02-26 14:35:20|2790.7|2783|2791.93|2784.23|2792.17|2784.47|2790.55|2782.85|36
1645886130000|2022-02-26 14:35:30|2791.89|2784.19|2790.76|2783.06|2792.17|2784.47|2790.1|2782.4|39
1645886140000|2022-02-26 14:35:40|2790.83|2783.13|2792.76|2785.06|2793.13|2785.43|2790.74|2783.04|38
1645886150000|2022-02-26 14:35:50|2792.72|2785.02|2793.15|2785.45|2793.71|2786.01|2792.7|2785|37
1645886160000|2022-02-26 14:36:00|2793.34|2785.64|2791.96|2784.26|2793.45|2785.75|2791.96|2784.26|31
1645886170000|2022-02-26 14:36:10|2791.95|2784.25|2790.03|2782.33|2792.08|2784.38|2790.03|2782.33|37
1645886180000|2022-02-26 14:36:20|2789.89|2782.19|2790.12|2782.42|2790.17|2782.47|2789.26|2781.56|34
1645886190000|2022-02-26 14:36:30|2790.06|2782.36|2791.86|2784.16|2792.71|2785.01|2790.02|2782.32|38
1645886200000|2022-02-26 14:36:40|2791.87|2784.17|2793.15|2785.45|2794.49|2786.79|2790.49|2782.79|40
1645886210000|2022-02-26 14:36:50|2793.11|2785.41|2792.47|2784.77|2793.11|2785.41|2792.08|2784.38|36
1645886220000|2022-02-26 14:37:00|2792.42|2784.72|2790.85|2783.15|2792.42|2784.72|2790.71|2783.01|39
1645886230000|2022-02-26 14:37:10|2790.84|2783.14|2790.46|2782.76|2791|2783.3|2790.46|2782.76|33
1645886240000|2022-02-26 14:37:20|2790.3|2782.6|2788.77|2781.07|2790.3|2782.6|2788.21|2780.51|37
1645886250000|2022-02-26 14:37:30|2788.66|2780.96|2787.32|2779.62|2788.66|2780.96|2787.32|2779.62|32
1645886260000|2022-02-26 14:37:40|2787.29|2779.59|2788.54|2780.84|2788.89|2781.19|2787.12|2779.42|36
1645886270000|2022-02-26 14:37:50|2788.48|2780.78|2787.6|2779.9|2788.48|2780.78|2787.54|2779.84|35
1645886280000|2022-02-26 14:38:00|2787.57|2779.87|2787.22|2779.52|2787.57|2779.87|2786.61|2778.91|34
1645886290000|2022-02-26 14:38:10|2787.28|2779.58|2787.61|2779.91|2787.74|2780.04|2786.66|2778.96|33
1645886300000|2022-02-26 14:38:20|2787.63|2779.93|2788.12|2780.42|2788.12|2780.42|2787.56|2779.86|28
1645886310000|2022-02-26 14:38:30|2788.18|2780.48|2788.14|2780.44|2788.32|2780.62|2787.98|2780.28|34
1645886320000|2022-02-26 14:38:40|2788.15|2780.45|2789.32|2781.62|2789.33|2781.63|2787.98|2780.28|26
1645886330000|2022-02-26 14:38:50|2789.28|2781.58|2788.86|2781.16|2789.28|2781.58|2788.7|2781|31
1645886340000|2022-02-26 14:39:00|2788.78|2781.08|2787.74|2780.04|2788.78|2781.08|2787.74|2780.04|33
1645886350000|2022-02-26 14:39:10|2787.76|2780.06|2787.98|2780.28|2788.02|2780.32|2787.72|2780.02|33
1645886360000|2022-02-26 14:39:20|2788|2780.3|2788.06|2780.36|2788.22|2780.52|2787.96|2780.26|32
1645886370000|2022-02-26 14:39:30|2788.02|2780.32|2787.92|2780.22|2788.09|2780.39|2787.92|2780.22|22
1645886380000|2022-02-26 14:39:40|2787.76|2780.06|2788.47|2780.77|2788.49|2780.79|2787.72|2780.02|31
1645886390000|2022-02-26 14:39:50|2788.5|2780.8|2788.9|2781.2|2788.92|2781.22|2788.24|2780.54|31
1645886400000|2022-02-26 14:40:00|2788.87|2781.17|2789.89|2782.19|2789.99|2782.29|2788.81|2781.11|30
1645886410000|2022-02-26 14:40:10|2789.91|2782.21|2789.39|2781.69|2790.87|2783.17|2789.39|2781.69|37
1645886420000|2022-02-26 14:40:20|2789.38|2781.68|2788.03|2780.33|2789.45|2781.75|2787.74|2780.04|37
1645886430000|2022-02-26 14:40:30|2788.04|2780.34|2787.91|2780.21|2788.04|2780.34|2787.78|2780.08|26
1645886440000|2022-02-26 14:40:40|2787.8|2780.1|2787.75|2780.05|2787.98|2780.28|2787.7|2780|31
1645886450000|2022-02-26 14:40:50|2787.8|2780.1|2788.62|2780.92|2788.62|2780.92|2787.8|2780.1|32
1645886460000|2022-02-26 14:41:00|2788.01|2780.31|2788.07|2780.37|2788.07|2780.37|2787.94|2780.24|31
1645886470000|2022-02-26 14:41:10|2788|2780.3|2788.46|2780.76|2788.46|2780.76|2787.35|2779.65|31
1645886480000|2022-02-26 14:41:20|2788.51|2780.81|2787.07|2779.37|2788.63|2780.93|2787.06|2779.36|34
1645886490000|2022-02-26 14:41:30|2787.01|2779.31|2784.49|2776.79|2787.01|2779.31|2784.49|2776.79|36
1645886500000|2022-02-26 14:41:40|2784.41|2776.71|2784.78|2777.08|2785.07|2777.37|2783.96|2776.26|32
1645886510000|2022-02-26 14:41:50|2784.74|2777.04|2785.24|2777.54|2785.24|2777.54|2784.09|2776.39|30
1645886520000|2022-02-26 14:42:00|2785.26|2777.56|2784.9|2777.2|2785.56|2777.86|2784.77|2777.07|28
1645886530000|2022-02-26 14:42:10|2784.89|2777.19|2785.07|2777.37|2785.07|2777.37|2784.83|2777.13|27
1645886540000|2022-02-26 14:42:20|2785.08|2777.38|2784.87|2777.17|2785.09|2777.39|2784.79|2777.09|25
1645886550000|2022-02-26 14:42:30|2784.82|2777.12|2782.76|2775.06|2784.9|2777.2|2782.76|2775.06|29
1645886560000|2022-02-26 14:42:40|2782.72|2775.02|2782.57|2774.87|2782.94|2775.24|2782.34|2774.64|33
1645886570000|2022-02-26 14:42:50|2782.58|2774.88|2782.85|2775.15|2782.99|2775.29|2782.38|2774.68|30
1645886580000|2022-02-26 14:43:00|2782.86|2775.16|2783.26|2775.56|2783.38|2775.68|2782.43|2774.73|34
1645886590000|2022-02-26 14:43:10|2783.34|2775.64|2784.74|2777.04|2785.04|2777.34|2783.34|2775.64|36
1645886600000|2022-02-26 14:43:20|2784.64|2776.94|2784.54|2776.84|2784.7|2777|2784.3|2776.6|34
1645886610000|2022-02-26 14:43:30|2784.58|2776.88|2784.36|2776.66|2785.03|2777.33|2784.25|2776.55|32
1645886620000|2022-02-26 14:43:40|2784.38|2776.68|2784.45|2776.75|2784.52|2776.82|2784.33|2776.63|33
1645886630000|2022-02-26 14:43:50|2784.43|2776.73|2784.59|2776.89|2784.71|2777.01|2784.43|2776.73|27
1645886640000|2022-02-26 14:44:00|2784.6|2776.9|2784.14|2776.44|2784.67|2776.97|2783.94|2776.24|26
1645886650000|2022-02-26 14:44:10|2784.09|2776.39|2783.65|2775.95|2784.14|2776.44|2783.65|2775.95|32
1645886660000|2022-02-26 14:44:20|2783.68|2775.98|2781.41|2773.71|2783.68|2775.98|2781.28|2773.58|37
1645886670000|2022-02-26 14:44:30|2781.42|2773.72|2781.37|2773.67|2781.47|2773.77|2781.17|2773.47|39
1645886680000|2022-02-26 14:44:40|2781.36|2773.66|2780.76|2773.06|2781.94|2774.24|2780.76|2773.06|37
1645886690000|2022-02-26 14:44:50|2780.73|2773.03|2780.29|2772.59|2780.95|2773.25|2780.29|2772.59|31
1645886700000|2022-02-26 14:45:00|2780.26|2772.56|2777.78|2770.08|2780.27|2772.57|2777.64|2769.94|31
1645886710000|2022-02-26 14:45:10|2777.73|2770.03|2776.18|2768.48|2778.09|2770.39|2775.99|2768.29|35
1645886720000|2022-02-26 14:45:20|2775.97|2768.27|2776.81|2769.11|2776.82|2769.12|2775.32|2767.62|35
1645886730000|2022-02-26 14:45:30|2776.89|2769.19|2778.26|2770.56|2778.26|2770.56|2776.88|2769.18|38
1645886740000|2022-02-26 14:45:40|2778.27|2770.57|2778.14|2770.44|2778.51|2770.81|2778.01|2770.31|34
1645886750000|2022-02-26 14:45:50|2778.13|2770.43|2779.84|2772.14|2780.74|2773.04|2778.06|2770.36|40
1645886760000|2022-02-26 14:46:00|2779.68|2771.98|2779.64|2771.94|2780.27|2772.57|2779.59|2771.89|35
1645886770000|2022-02-26 14:46:10|2779.7|2772|2779.61|2771.91|2779.74|2772.04|2778.83|2771.13|32
1645886780000|2022-02-26 14:46:20|2779.57|2771.87|2780.54|2772.84|2781.62|2773.92|2779.57|2771.87|34
1645886790000|2022-02-26 14:46:30|2780.6|2772.9|2781.69|2773.99|2781.7|2774|2780.57|2772.87|32
1645886800000|2022-02-26 14:46:40|2781.66|2773.96|2780.76|2773.06|2783.02|2775.32|2780.69|2772.99|37
1645886810000|2022-02-26 14:46:50|2781.04|2773.34|2782.52|2774.82|2782.52|2774.82|2781.04|2773.34|32
1645886820000|2022-02-26 14:47:00|2782.61|2774.91|2782.49|2774.79|2782.83|2775.13|2782.12|2774.42|34
1645886830000|2022-02-26 14:47:10|2782.5|2774.8|2783.72|2776.02|2783.72|2776.02|2781.9|2774.2|36
1645886840000|2022-02-26 14:47:20|2783.73|2776.03|2784.85|2777.15|2784.91|2777.21|2783.43|2775.73|35
1645886850000|2022-02-26 14:47:30|2784.9|2777.2|2784.16|2776.46|2784.9|2777.2|2783.06|2775.36|34
1645886860000|2022-02-26 14:47:40|2784.17|2776.47|2783.24|2775.54|2784.3|2776.6|2783.24|2775.54|24
1645886870000|2022-02-26 14:47:50|2783.23|2775.53|2782.92|2775.22|2783.23|2775.53|2782.8|2775.1|32
1645886880000|2022-02-26 14:48:00|2782.91|2775.21|2782.9|2775.2|2783.04|2775.34|2782.76|2775.06|31
1645886890000|2022-02-26 14:48:10|2782.89|2775.19|2782.99|2775.29|2783.04|2775.34|2782.77|2775.07|28
1645886900000|2022-02-26 14:48:20|2783.01|2775.31|2786.24|2778.54|2786.49|2778.79|2782.82|2775.12|30
1645886910000|2022-02-26 14:48:30|2786.18|2778.48|2784.77|2777.07|2786.2|2778.5|2784.77|2777.07|32
1645886920000|2022-02-26 14:48:40|2784.92|2777.22|2783.53|2775.83|2784.92|2777.22|2783.34|2775.64|37
1645886930000|2022-02-26 14:48:50|2783.52|2775.82|2783.5|2775.8|2783.64|2775.94|2783.35|2775.65|29
1645886940000|2022-02-26 14:49:00|2783.51|2775.81|2783.53|2775.83|2783.65|2775.95|2783.37|2775.67|27
1645886950000|2022-02-26 14:49:10|2783.52|2775.82|2783.74|2776.04|2783.78|2776.08|2782.88|2775.18|31
1645886960000|2022-02-26 14:49:20|2783.75|2776.05|2783.71|2776.01|2783.89|2776.19|2783.66|2775.96|28
1645886970000|2022-02-26 14:49:30|2783.72|2776.02|2783.46|2775.76|2783.75|2776.05|2783.46|2775.76|17
1645886980000|2022-02-26 14:49:40|2783.47|2775.77|2783.47|2775.77|2783.68|2775.98|2783.38|2775.68|14
1645886990000|2022-02-26 14:49:50|2783.46|2775.76|2784.4|2776.7|2784.45|2776.75|2783.45|2775.75|25
1645887000000|2022-02-26 14:50:00|2784.45|2776.75|2784.5|2776.8|2785.05|2777.35|2783.9|2776.2|31
1645887010000|2022-02-26 14:50:10|2784.55|2776.85|2783.25|2775.55|2784.74|2777.04|2783.07|2775.37|33
1645887020000|2022-02-26 14:50:20|2783.24|2775.54|2783.38|2775.68|2783.38|2775.68|2782.99|2775.29|34
1645887030000|2022-02-26 14:50:30|2783.42|2775.72|2783.14|2775.44|2784.01|2776.31|2783.07|2775.37|30
1645887040000|2022-02-26 14:50:40|2783.09|2775.39|2783.1|2775.4|2783.21|2775.51|2783.09|2775.39|26
1645887050000|2022-02-26 14:50:50|2783.19|2775.49|2783.37|2775.67|2783.93|2776.23|2783.19|2775.49|31
1645887060000|2022-02-26 14:51:00|2783.46|2775.76|2782.37|2774.67|2783.52|2775.82|2782.37|2774.67|33
1645887070000|2022-02-26 14:51:10|2782.2|2774.5|2781.54|2773.84|2782.43|2774.73|2781.32|2773.62|37
1645887080000|2022-02-26 14:51:20|2781.61|2773.91|2781.76|2774.06|2781.76|2774.06|2781.39|2773.69|36
1645887090000|2022-02-26 14:51:30|2781.86|2774.16|2783.34|2775.64|2783.71|2776.01|2781.86|2774.16|33
1645887100000|2022-02-26 14:51:40|2783.39|2775.69|2783.33|2775.63|2783.49|2775.79|2783.16|2775.46|31
1645887110000|2022-02-26 14:51:50|2783.29|2775.59|2783.29|2775.59|2783.34|2775.64|2783.24|2775.54|11
1645887120000|2022-02-26 14:52:00|2783.27|2775.57|2782.99|2775.29|2783.27|2775.57|2782.93|2775.23|30
1645887130000|2022-02-26 14:52:10|2783|2775.3|2783.9|2776.2|2783.98|2776.28|2782.92|2775.22|26
1645887140000|2022-02-26 14:52:20|2783.92|2776.22|2784.51|2776.81|2785.08|2777.38|2783.9|2776.2|31
1645887150000|2022-02-26 14:52:30|2784.49|2776.79|2784.55|2776.85|2784.67|2776.97|2784.48|2776.78|14
1645887160000|2022-02-26 14:52:40|2784.59|2776.89|2783.97|2776.27|2784.71|2777.01|2783.97|2776.27|24
1645887170000|2022-02-26 14:52:50|2783.95|2776.25|2783.64|2775.94|2783.99|2776.29|2783.55|2775.85|29
1645887180000|2022-02-26 14:53:00|2783.65|2775.95|2783.43|2775.73|2783.75|2776.05|2783.25|2775.55|34
1645887190000|2022-02-26 14:53:10|2783.37|2775.67|2783.46|2775.76|2783.55|2775.85|2783.27|2775.57|30
1645887200000|2022-02-26 14:53:20|2783.5|2775.8|2783.32|2775.62|2783.51|2775.81|2783.31|2775.61|19
1645887210000|2022-02-26 14:53:30|2783.31|2775.61|2783.41|2775.71|2783.45|2775.75|2783.25|2775.55|21
1645887220000|2022-02-26 14:53:40|2783.39|2775.69|2783.39|2775.69|2783.39|2775.69|2783.35|2775.65|3
1645887230000|2022-02-26 14:53:50|2783.35|2775.65|2783.37|2775.67|2783.44|2775.74|2783.31|2775.61|17
1645887240000|2022-02-26 14:54:00|2783.31|2775.61|2782.61|2774.91|2783.52|2775.82|2782.58|2774.88|27
1645887250000|2022-02-26 14:54:10|2782.58|2774.88|2782.2|2774.5|2782.6|2774.9|2782.18|2774.48|33
1645887260000|2022-02-26 14:54:20|2782.18|2774.48|2781.9|2774.2|2782.26|2774.56|2781.9|2774.2|24
1645887270000|2022-02-26 14:54:30|2781.89|2774.19|2782.24|2774.54|2782.27|2774.57|2781.84|2774.14|29
1645887280000|2022-02-26 14:54:40|2782.26|2774.56|2783.29|2775.59|2783.3|2775.6|2782.26|2774.56|20
1645887290000|2022-02-26 14:54:50|2783.3|2775.6|2782.77|2775.07|2783.86|2776.16|2782.52|2774.82|39
1645887300000|2022-02-26 14:55:00|2782.79|2775.09|2784.91|2777.21|2784.91|2777.21|2782.61|2774.91|31
1645887310000|2022-02-26 14:55:10|2784.89|2777.19|2787.21|2779.51|2787.47|2779.77|2784.12|2776.42|34
1645887320000|2022-02-26 14:55:20|2787.18|2779.48|2788.13|2780.43|2789.12|2781.42|2787.16|2779.46|36
1645887330000|2022-02-26 14:55:30|2788.12|2780.42|2787.71|2780.01|2789.09|2781.39|2787.71|2780.01|35
1645887340000|2022-02-26 14:55:40|2787.64|2779.94|2787.29|2779.59|2787.64|2779.94|2787|2779.3|27
1645887350000|2022-02-26 14:55:50|2787.31|2779.61|2787.3|2779.6|2787.31|2779.61|2787.17|2779.47|22
1645887360000|2022-02-26 14:56:00|2787.54|2779.84|2788.69|2780.99|2789.16|2781.46|2786.87|2779.17|33
1645887370000|2022-02-26 14:56:10|2788.77|2781.07|2787.14|2779.44|2788.77|2781.07|2787.14|2779.44|38
1645887380000|2022-02-26 14:56:20|2787.08|2779.38|2786.72|2779.02|2787.13|2779.43|2786.47|2778.77|32
1645887390000|2022-02-26 14:56:30|2786.78|2779.08|2787.1|2779.4|2787.1|2779.4|2786.74|2779.04|28
1645887400000|2022-02-26 14:56:40|2787.11|2779.41|2786.94|2779.24|2787.11|2779.41|2786.71|2779.01|27
1645887410000|2022-02-26 14:56:50|2786.93|2779.23|2787.68|2779.98|2787.68|2779.98|2786.78|2779.08|23
1645887420000|2022-02-26 14:57:00|2787.81|2780.11|2786.93|2779.23|2787.81|2780.11|2786.89|2779.19|28
1645887430000|2022-02-26 14:57:10|2786.94|2779.24|2787.41|2779.71|2787.49|2779.79|2786.88|2779.18|25
1645887440000|2022-02-26 14:57:20|2787.42|2779.72|2786.82|2779.12|2787.46|2779.76|2786.77|2779.07|34
1645887450000|2022-02-26 14:57:30|2786.83|2779.13|2787.85|2780.15|2787.87|2780.17|2786.8|2779.1|28
1645887460000|2022-02-26 14:57:40|2787.84|2780.14|2787.9|2780.2|2788.26|2780.56|2787.77|2780.07|30
1645887470000|2022-02-26 14:57:50|2787.92|2780.22|2787.36|2779.66|2788.23|2780.53|2787.36|2779.66|25
1645887480000|2022-02-26 14:58:00|2787.33|2779.63|2787.09|2779.39|2787.33|2779.63|2786.9|2779.2|31
1645887490000|2022-02-26 14:58:10|2787.13|2779.43|2789.56|2781.86|2789.64|2781.94|2787.12|2779.42|32
1645887500000|2022-02-26 14:58:20|2789.57|2781.87|2789.84|2782.14|2789.87|2782.17|2789.5|2781.8|23
1645887510000|2022-02-26 14:58:30|2789.87|2782.17|2789.82|2782.12|2790.38|2782.68|2789.7|2782|37
1645887520000|2022-02-26 14:58:40|2789.71|2782.01|2789.11|2781.41|2789.82|2782.12|2788.63|2780.93|35
1645887530000|2022-02-26 14:58:50|2789.1|2781.4|2790.29|2782.59|2790.29|2782.59|2789.05|2781.35|31
1645887540000|2022-02-26 14:59:00|2790.19|2782.49|2790.79|2783.09|2790.79|2783.09|2790.17|2782.47|34
1645887550000|2022-02-26 14:59:10|2791.16|2783.46|2791.76|2784.06|2791.76|2784.06|2791.16|2783.46|25
1645887560000|2022-02-26 14:59:20|2792.59|2784.89|2792.36|2784.66|2792.59|2784.89|2791.66|2783.96|32
1645887570000|2022-02-26 14:59:30|2792.34|2784.64|2788.77|2781.07|2792.49|2784.79|2788.48|2780.78|36
1645887580000|2022-02-26 14:59:40|2788.95|2781.25|2789.26|2781.56|2789.4|2781.7|2788.93|2781.23|29
1645887590000|2022-02-26 14:59:50|2789.28|2781.58|2788.62|2780.92|2789.28|2781.58|2788.62|2780.92|34
1645887600000|2022-02-26 15:00:00|2788.58|2780.88|2790.56|2782.86|2791.34|2783.64|2788.57|2780.87|37
1645887610000|2022-02-26 15:00:10|2790.4|2782.7|2788.46|2780.76|2790.49|2782.79|2787.78|2780.08|38
1645887620000|2022-02-26 15:00:20|2788.59|2780.89|2788.71|2781.01|2789.34|2781.64|2788.59|2780.89|30
1645887630000|2022-02-26 15:00:30|2788.7|2781|2787.99|2780.29|2788.87|2781.17|2787.98|2780.28|28
1645887640000|2022-02-26 15:00:40|2787.9|2780.2|2786.97|2779.27|2788.04|2780.34|2786.78|2779.08|34
1645887650000|2022-02-26 15:00:50|2786.98|2779.28|2786.63|2778.93|2786.99|2779.29|2786.56|2778.86|35
1645887660000|2022-02-26 15:01:00|2786.55|2778.85|2787.12|2779.42|2787.12|2779.42|2786.52|2778.82|31
1645887670000|2022-02-26 15:01:10|2787.11|2779.41|2786.94|2779.24|2787.27|2779.57|2786.94|2779.24|22
1645887680000|2022-02-26 15:01:20|2786.95|2779.25|2787.29|2779.59|2787.29|2779.59|2786.95|2779.25|26
1645887690000|2022-02-26 15:01:30|2787.28|2779.58|2787.22|2779.52|2787.34|2779.64|2787.01|2779.31|21
1645887700000|2022-02-26 15:01:40|2787.17|2779.47|2787.04|2779.34|2787.18|2779.48|2787.03|2779.33|23
1645887710000|2022-02-26 15:01:50|2787.05|2779.35|2786.92|2779.22|2787.05|2779.35|2786.82|2779.12|30
1645887720000|2022-02-26 15:02:00|2786.84|2779.14|2786.39|2778.69|2787.08|2779.38|2786.34|2778.64|29
1645887730000|2022-02-26 15:02:10|2786.4|2778.7|2786.54|2778.84|2786.66|2778.96|2786.3|2778.6|31
1645887740000|2022-02-26 15:02:20|2786.53|2778.83|2786.29|2778.59|2786.53|2778.83|2786.14|2778.44|27
1645887750000|2022-02-26 15:02:30|2786.37|2778.67|2786.41|2778.71|2786.58|2778.88|2786.37|2778.67|27
1645887760000|2022-02-26 15:02:40|2786.38|2778.68|2788.05|2780.35|2788.05|2780.35|2786.32|2778.62|32
1645887770000|2022-02-26 15:02:50|2788.07|2780.37|2788.4|2780.7|2788.65|2780.95|2788.07|2780.37|32
1645887780000|2022-02-26 15:03:00|2788.42|2780.72|2787.71|2780.01|2788.42|2780.72|2787.71|2780.01|27
1645887790000|2022-02-26 15:03:10|2787.45|2779.75|2787.3|2779.6|2787.6|2779.9|2787.23|2779.53|30
1645887800000|2022-02-26 15:03:20|2787.25|2779.55|2787.37|2779.67|2787.56|2779.86|2787.23|2779.53|20
1645887810000|2022-02-26 15:03:30|2787.39|2779.69|2787.54|2779.84|2787.61|2779.91|2787.36|2779.66|24
1645887820000|2022-02-26 15:03:40|2787.49|2779.79|2787.44|2779.74|2787.6|2779.9|2787.4|2779.7|21
1645887830000|2022-02-26 15:03:50|2787.46|2779.76|2788.48|2780.78|2788.56|2780.86|2787.39|2779.69|33
1645887840000|2022-02-26 15:04:00|2788.49|2780.79|2787.58|2779.88|2788.53|2780.83|2787.5|2779.8|34
1645887850000|2022-02-26 15:04:10|2787.52|2779.82|2787.37|2779.67|2787.58|2779.88|2787.33|2779.63|24
1645887860000|2022-02-26 15:04:20|2787.42|2779.72|2786.94|2779.24|2787.42|2779.72|2786.86|2779.16|35
1645887870000|2022-02-26 15:04:30|2787.11|2779.41|2786.95|2779.25|2787.13|2779.43|2786.85|2779.15|32
1645887880000|2022-02-26 15:04:40|2786.97|2779.27|2787.12|2779.42|2787.5|2779.8|2786.88|2779.18|34
1645887890000|2022-02-26 15:04:50|2787.22|2779.52|2787.55|2779.85|2787.6|2779.9|2787.12|2779.42|32
1645887900000|2022-02-26 15:05:00|2787.67|2779.97|2788.12|2780.42|2788.12|2780.42|2787.54|2779.84|26
1645887910000|2022-02-26 15:05:10|2788.23|2780.53|2789.17|2781.47|2789.71|2782.01|2788.17|2780.47|37
1645887920000|2022-02-26 15:05:20|2789.52|2781.82|2788.38|2780.68|2789.52|2781.82|2788.03|2780.33|38
1645887930000|2022-02-26 15:05:30|2788.35|2780.65|2787.78|2780.08|2788.35|2780.65|2787.64|2779.94|33
1645887940000|2022-02-26 15:05:40|2787.77|2780.07|2787.58|2779.88|2788.54|2780.84|2787.48|2779.78|35
1645887950000|2022-02-26 15:05:50|2787.59|2779.89|2785.7|2778|2787.59|2779.89|2785.7|2778|32
1645887960000|2022-02-26 15:06:00|2786.17|2778.47|2787.76|2780.06|2787.86|2780.16|2786.17|2778.47|39
1645887970000|2022-02-26 15:06:10|2787.85|2780.15|2790.55|2782.85|2790.59|2782.89|2787.85|2780.15|33
1645887980000|2022-02-26 15:06:20|2790.5|2782.8|2790.44|2782.74|2790.51|2782.81|2789.98|2782.28|34
1645887990000|2022-02-26 15:06:30|2790.43|2782.73|2792.5|2784.8|2792.51|2784.81|2790.26|2782.56|31
1645888000000|2022-02-26 15:06:40|2792.22|2784.52|2792.49|2784.79|2792.49|2784.79|2792.14|2784.44|31
1645888010000|2022-02-26 15:06:50|2792.51|2784.81|2792.27|2784.57|2792.74|2785.04|2792.24|2784.54|28
1645888020000|2022-02-26 15:07:00|2792.39|2784.69|2792.09|2784.39|2792.73|2785.03|2792.09|2784.39|34
1645888030000|2022-02-26 15:07:10|2792.07|2784.37|2790.62|2782.92|2792.07|2784.37|2790.32|2782.62|39
1645888040000|2022-02-26 15:07:20|2790.58|2782.88|2791.58|2783.88|2791.58|2783.88|2790.57|2782.87|30
1645888050000|2022-02-26 15:07:30|2791.75|2784.05|2791.66|2783.96|2792.13|2784.43|2791.63|2783.93|33
1645888060000|2022-02-26 15:07:40|2791.63|2783.93|2791|2783.3|2791.63|2783.93|2790.97|2783.27|34
1645888070000|2022-02-26 15:07:50|2791.12|2783.42|2791.85|2784.15|2792.08|2784.38|2791.12|2783.42|35
1645888080000|2022-02-26 15:08:00|2791.86|2784.16|2792.9|2785.2|2793.08|2785.38|2791.81|2784.11|28
1645888090000|2022-02-26 15:08:10|2792.8|2785.1|2792.48|2784.78|2792.94|2785.24|2791.44|2783.74|35
1645888100000|2022-02-26 15:08:20|2792.38|2784.68|2791.23|2783.53|2792.38|2784.68|2791.17|2783.47|28
1645888110000|2022-02-26 15:08:30|2791.25|2783.55|2791.77|2784.07|2791.87|2784.17|2791.15|2783.45|33
1645888120000|2022-02-26 15:08:40|2791.76|2784.06|2791.78|2784.08|2791.78|2784.08|2791.44|2783.74|30
1645888130000|2022-02-26 15:08:50|2791.86|2784.16|2791.85|2784.15|2792.28|2784.58|2791.75|2784.05|29
1645888140000|2022-02-26 15:09:00|2791.86|2784.16|2790.93|2783.23|2791.86|2784.16|2790.88|2783.18|28
1645888150000|2022-02-26 15:09:10|2790.96|2783.26|2790.88|2783.18|2790.96|2783.26|2790.83|2783.13|26
1645888160000|2022-02-26 15:09:20|2790.91|2783.21|2792.62|2784.92|2792.98|2785.28|2790.91|2783.21|36
1645888170000|2022-02-26 15:09:30|2792.55|2784.85|2792.69|2784.99|2793.1|2785.4|2792.11|2784.41|34
1645888180000|2022-02-26 15:09:40|2792.63|2784.93|2793.42|2785.72|2793.61|2785.91|2792.61|2784.91|35
1645888190000|2022-02-26 15:09:50|2793.3|2785.6|2793.4|2785.7|2793.56|2785.86|2793.24|2785.54|23
1645888200000|2022-02-26 15:10:00|2793.38|2785.68|2792.01|2784.31|2793.43|2785.73|2791.79|2784.09|36
1645888210000|2022-02-26 15:10:10|2792.04|2784.34|2791.96|2784.26|2792.1|2784.4|2791.75|2784.05|35
1645888220000|2022-02-26 15:10:20|2791.91|2784.21|2792.37|2784.67|2792.37|2784.67|2791.58|2783.88|34
1645888230000|2022-02-26 15:10:30|2792.36|2784.66|2793.02|2785.32|2793.25|2785.55|2792.36|2784.66|34
1645888240000|2022-02-26 15:10:40|2793.09|2785.39|2793.73|2786.03|2793.75|2786.05|2792.46|2784.76|29
1645888250000|2022-02-26 15:10:50|2793.74|2786.04|2795.18|2787.48|2795.23|2787.53|2793.74|2786.04|32
1645888260000|2022-02-26 15:11:00|2795.16|2787.46|2798.98|2791.28|2799.2|2791.5|2795.16|2787.46|39
1645888270000|2022-02-26 15:11:10|2798.32|2790.62|2797.29|2789.59|2798.32|2790.62|2796.26|2788.56|38
1645888280000|2022-02-26 15:11:20|2796.93|2789.23|2795.14|2787.44|2796.93|2789.23|2795.14|2787.44|39
1645888290000|2022-02-26 15:11:30|2795.13|2787.43|2793.69|2785.99|2795.13|2787.43|2793.59|2785.89|36
1645888300000|2022-02-26 15:11:40|2793.81|2786.11|2792.04|2784.34|2793.81|2786.11|2792.02|2784.32|36
1645888310000|2022-02-26 15:11:50|2792.11|2784.41|2791.69|2783.99|2792.11|2784.41|2791.65|2783.95|26
1645888320000|2022-02-26 15:12:00|2791.7|2784|2791.54|2783.84|2791.71|2784.01|2790.82|2783.12|38
1645888330000|2022-02-26 15:12:10|2791.63|2783.93|2791.17|2783.47|2791.73|2784.03|2791.01|2783.31|34
1645888340000|2022-02-26 15:12:20|2791.16|2783.46|2788.94|2781.24|2791.16|2783.46|2788.93|2781.23|33
1645888350000|2022-02-26 15:12:30|2788.99|2781.29|2788.55|2780.85|2789.48|2781.78|2788.49|2780.79|39
1645888360000|2022-02-26 15:12:40|2788.59|2780.89|2788.9|2781.2|2789.09|2781.39|2788.4|2780.7|36
1645888370000|2022-02-26 15:12:50|2788.88|2781.18|2789.25|2781.55|2789.9|2782.2|2788.86|2781.16|37
1645888380000|2022-02-26 15:13:00|2789.24|2781.54|2787.47|2779.77|2789.32|2781.62|2787.47|2779.77|32
1645888390000|2022-02-26 15:13:10|2787.45|2779.75|2787.6|2779.9|2787.78|2780.08|2786.71|2779.01|31
1645888400000|2022-02-26 15:13:20|2787.64|2779.94|2787.62|2779.92|2787.72|2780.02|2787.52|2779.82|31
1645888410000|2022-02-26 15:13:30|2787.61|2779.91|2786.36|2778.66|2787.64|2779.94|2786.36|2778.66|32
1645888420000|2022-02-26 15:13:40|2786.44|2778.74|2787.55|2779.85|2787.88|2780.18|2786.44|2778.74|32
1645888430000|2022-02-26 15:13:50|2787.54|2779.84|2787.67|2779.97|2787.67|2779.97|2787.35|2779.65|23
1645888440000|2022-02-26 15:14:00|2787.68|2779.98|2787.53|2779.83|2787.77|2780.07|2787.53|2779.83|37
1645888450000|2022-02-26 15:14:10|2787.51|2779.81|2787.32|2779.62|2787.71|2780.01|2787.22|2779.52|28
1645888460000|2022-02-26 15:14:20|2787.31|2779.61|2787.51|2779.81|2787.56|2779.86|2787.23|2779.53|27
1645888470000|2022-02-26 15:14:30|2787.53|2779.83|2787.26|2779.56|2787.53|2779.83|2786.53|2778.83|32
1645888480000|2022-02-26 15:14:40|2787.24|2779.54|2787.1|2779.4|2787.25|2779.55|2787.1|2779.4|23
1645888490000|2022-02-26 15:14:50|2787.12|2779.42|2787.26|2779.56|2787.53|2779.83|2787.09|2779.39|31
1645888500000|2022-02-26 15:15:00|2787.25|2779.55|2787.32|2779.62|2787.35|2779.65|2786.27|2778.57|31
1645888510000|2022-02-26 15:15:10|2787.33|2779.63|2789.35|2781.65|2789.5|2781.8|2787.33|2779.63|38
1645888520000|2022-02-26 15:15:20|2789.36|2781.66|2788.37|2780.67|2789.36|2781.66|2788.1|2780.4|32
1645888530000|2022-02-26 15:15:30|2788.18|2780.48|2787.91|2780.21|2788.58|2780.88|2787.84|2780.14|35
1645888540000|2022-02-26 15:15:40|2787.81|2780.11|2788.81|2781.11|2789.07|2781.37|2787.81|2780.11|32
1645888550000|2022-02-26 15:15:50|2788.83|2781.13|2788.68|2780.98|2788.94|2781.24|2788.39|2780.69|34
1645888560000|2022-02-26 15:16:00|2788.75|2781.05|2788.86|2781.16|2788.91|2781.21|2788.61|2780.91|34
1645888570000|2022-02-26 15:16:10|2788.85|2781.15|2788.6|2780.9|2788.85|2781.15|2788.39|2780.69|27
1645888580000|2022-02-26 15:16:20|2788.63|2780.93|2788.43|2780.73|2788.99|2781.29|2788.4|2780.7|32
1645888590000|2022-02-26 15:16:30|2788.42|2780.72|2788.45|2780.75|2788.83|2781.13|2788.31|2780.61|29
1645888600000|2022-02-26 15:16:40|2788.44|2780.74|2788.2|2780.5|2788.44|2780.74|2787.99|2780.29|28
1645888610000|2022-02-26 15:16:50|2788.14|2780.44|2787.69|2779.99|2788.14|2780.44|2787.6|2779.9|28
1645888620000|2022-02-26 15:17:00|2787.68|2779.98|2786.71|2779.01|2787.68|2779.98|2786.66|2778.96|30
1645888630000|2022-02-26 15:17:10|2786.7|2779|2787.05|2779.35|2787.12|2779.42|2786.7|2779|26
1645888640000|2022-02-26 15:17:20|2786.91|2779.21|2786.79|2779.09|2786.93|2779.23|2786.79|2779.09|23
1645888650000|2022-02-26 15:17:30|2786.78|2779.08|2787.05|2779.35|2787.09|2779.39|2786.78|2779.08|22
1645888660000|2022-02-26 15:17:40|2787.04|2779.34|2786.93|2779.23|2787.06|2779.36|2786.93|2779.23|22
1645888670000|2022-02-26 15:17:50|2786.91|2779.21|2787.91|2780.21|2787.91|2780.21|2786.91|2779.21|27
1645888680000|2022-02-26 15:18:00|2787.9|2780.2|2787.49|2779.79|2787.91|2780.21|2787.13|2779.43|29
1645888690000|2022-02-26 15:18:10|2787.52|2779.82|2788.42|2780.72|2788.43|2780.73|2787.52|2779.82|31
1645888700000|2022-02-26 15:18:20|2788.44|2780.74|2789.82|2782.12|2789.82|2782.12|2788.44|2780.74|30
1645888710000|2022-02-26 15:18:30|2789.81|2782.11|2790.61|2782.91|2790.92|2783.22|2789.76|2782.06|34
1645888720000|2022-02-26 15:18:40|2790.52|2782.82|2791.45|2783.75|2791.47|2783.77|2790.52|2782.82|33
1645888730000|2022-02-26 15:18:50|2791.44|2783.74|2789.97|2782.27|2791.51|2783.81|2789.56|2781.86|36
1645888740000|2022-02-26 15:19:00|2789.98|2782.28|2789.97|2782.27|2790|2782.3|2789.68|2781.98|32
1645888750000|2022-02-26 15:19:10|2789.93|2782.23|2790.98|2783.28|2791.02|2783.32|2789.88|2782.18|28
1645888760000|2022-02-26 15:19:20|2791.08|2783.38|2791.65|2783.95|2791.68|2783.98|2791|2783.3|27
1645888770000|2022-02-26 15:19:30|2791.64|2783.94|2791.23|2783.53|2791.64|2783.94|2791.11|2783.41|32
1645888780000|2022-02-26 15:19:40|2791.24|2783.54|2790.59|2782.89|2791.27|2783.57|2790.34|2782.64|36
1645888790000|2022-02-26 15:19:50|2790.66|2782.96|2790.5|2782.8|2790.68|2782.98|2790.33|2782.63|35
1645888800000|2022-02-26 15:20:00|2790.73|2783.03|2790.86|2783.16|2791.14|2783.44|2790.52|2782.82|31
1645888810000|2022-02-26 15:20:10|2790.78|2783.08|2791|2783.3|2791.34|2783.64|2790.78|2783.08|35
1645888820000|2022-02-26 15:20:20|2791.02|2783.32|2791.59|2783.89|2791.59|2783.89|2791|2783.3|35
1645888830000|2022-02-26 15:20:30|2791.58|2783.88|2791.46|2783.76|2791.58|2783.88|2791.3|2783.6|24
1645888840000|2022-02-26 15:20:40|2791.38|2783.68|2791.29|2783.59|2791.38|2783.68|2790.55|2782.85|32
1645888850000|2022-02-26 15:20:50|2791.35|2783.65|2791.72|2784.02|2791.75|2784.05|2791.35|2783.65|23
1645888860000|2022-02-26 15:21:00|2791.8|2784.1|2791.77|2784.07|2791.86|2784.16|2791.69|2783.99|20
1645888870000|2022-02-26 15:21:10|2791.76|2784.06|2792.68|2784.98|2792.68|2784.98|2791.75|2784.05|18
1645888880000|2022-02-26 15:21:20|2792.69|2784.99|2796.38|2788.68|2796.48|2788.78|2792.61|2784.91|32
1645888890000|2022-02-26 15:21:30|2796.27|2788.57|2794.59|2786.89|2796.27|2788.57|2793.81|2786.11|37
1645888900000|2022-02-26 15:21:40|2794.61|2786.91|2793.48|2785.78|2794.93|2787.23|2793.48|2785.78|32
1645888910000|2022-02-26 15:21:50|2793.47|2785.77|2794.11|2786.41|2794.13|2786.43|2793.47|2785.77|31
1645888920000|2022-02-26 15:22:00|2794.1|2786.4|2792.06|2784.36|2794.14|2786.44|2791.53|2783.83|40
1645888930000|2022-02-26 15:22:10|2792.1|2784.4|2792.28|2784.58|2792.37|2784.67|2791.93|2784.23|36
1645888940000|2022-02-26 15:22:20|2792.31|2784.61|2792.17|2784.47|2792.31|2784.61|2792.13|2784.43|34
1645888950000|2022-02-26 15:22:30|2792.1|2784.4|2790.03|2782.33|2792.11|2784.41|2790.03|2782.33|27
1645888960000|2022-02-26 15:22:40|2789.86|2782.16|2790.75|2783.05|2790.83|2783.13|2789.63|2781.93|37
1645888970000|2022-02-26 15:22:50|2790.74|2783.04|2791.13|2783.43|2791.23|2783.53|2790.64|2782.94|29
1645888980000|2022-02-26 15:23:00|2791|2783.3|2790.5|2782.8|2791|2783.3|2790.34|2782.64|32
1645888990000|2022-02-26 15:23:10|2790.52|2782.82|2790.3|2782.6|2790.54|2782.84|2790.3|2782.6|22
1645889000000|2022-02-26 15:23:20|2790.2|2782.5|2790|2782.3|2790.36|2782.66|2789.61|2781.91|35
1645889010000|2022-02-26 15:23:30|2790.08|2782.38|2789.91|2782.21|2790.18|2782.48|2789.81|2782.11|34
1645889020000|2022-02-26 15:23:40|2789.88|2782.18|2790.07|2782.37|2790.55|2782.85|2789.88|2782.18|34
1645889030000|2022-02-26 15:23:50|2790.38|2782.68|2792.56|2784.86|2792.63|2784.93|2790.38|2782.68|35
1645889040000|2022-02-26 15:24:00|2792.46|2784.76|2792.42|2784.72|2792.46|2784.76|2791.85|2784.15|33
1645889050000|2022-02-26 15:24:10|2792.44|2784.74|2794.26|2786.56|2794.61|2786.91|2792.42|2784.72|38
1645889060000|2022-02-26 15:24:20|2794.34|2786.64|2794.67|2786.97|2794.73|2787.03|2794.01|2786.31|38
1645889070000|2022-02-26 15:24:30|2794.69|2786.99|2795.43|2787.73|2795.43|2787.73|2794.3|2786.6|34
1645889080000|2022-02-26 15:24:40|2795.46|2787.76|2793.6|2785.9|2795.46|2787.76|2793.36|2785.66|35
1645889090000|2022-02-26 15:24:50|2793.62|2785.92|2794.33|2786.63|2794.36|2786.66|2793.62|2785.92|35
1645889100000|2022-02-26 15:25:00|2794.32|2786.62|2797.93|2790.23|2800.76|2793.06|2793.65|2785.95|36
1645889110000|2022-02-26 15:25:10|2798.01|2790.31|2797.44|2789.74|2798.54|2790.84|2797.44|2789.74|38
1645889120000|2022-02-26 15:25:20|2797.42|2789.72|2798.08|2790.38|2798.13|2790.43|2795.8|2788.1|37
1645889130000|2022-02-26 15:25:30|2798.09|2790.39|2797.68|2789.98|2798.15|2790.45|2797.68|2789.98|32
1645889140000|2022-02-26 15:25:40|2797.85|2790.15|2798.64|2790.94|2799.29|2791.59|2797.85|2790.15|38
1645889150000|2022-02-26 15:25:50|2798.97|2791.27|2799.98|2792.28|2800.2|2792.5|2798.97|2791.27|39
1645889160000|2022-02-26 15:26:00|2799.92|2792.22|2802.82|2795.12|2803.07|2795.37|2799.92|2792.22|34
1645889170000|2022-02-26 15:26:10|2802.96|2795.26|2799.04|2791.34|2802.96|2795.26|2798.71|2791.01|40
1645889180000|2022-02-26 15:26:20|2799.07|2791.37|2797.44|2789.74|2799.07|2791.37|2796.85|2789.15|35
1645889190000|2022-02-26 15:26:30|2797.43|2789.73|2794.81|2787.11|2797.43|2789.73|2794.76|2787.06|39
1645889200000|2022-02-26 15:26:40|2794.83|2787.13|2795.35|2787.65|2795.42|2787.72|2794.83|2787.13|30
1645889210000|2022-02-26 15:26:50|2795.28|2787.58|2795.42|2787.72|2795.42|2787.72|2795.16|2787.46|25
1645889220000|2022-02-26 15:27:00|2795.43|2787.73|2795.5|2787.8|2795.5|2787.8|2795.06|2787.36|31
1645889230000|2022-02-26 15:27:10|2795.49|2787.79|2794.79|2787.09|2795.54|2787.84|2794.79|2787.09|29
1645889240000|2022-02-26 15:27:20|2794.8|2787.1|2794.87|2787.17|2794.88|2787.18|2794.73|2787.03|28
1645889250000|2022-02-26 15:27:30|2794.88|2787.18|2794.55|2786.85|2794.91|2787.21|2794.54|2786.84|30
1645889260000|2022-02-26 15:27:40|2794.57|2786.87|2794.53|2786.83|2794.57|2786.87|2794.52|2786.82|16
1645889270000|2022-02-26 15:27:50|2794.54|2786.84|2794.84|2787.14|2795.01|2787.31|2794.53|2786.83|27
1645889280000|2022-02-26 15:28:00|2794.86|2787.16|2793.21|2785.51|2794.87|2787.17|2793.21|2785.51|31
1645889290000|2022-02-26 15:28:10|2793.14|2785.44|2791.71|2784.01|2793.14|2785.44|2791.71|2784.01|30
1645889300000|2022-02-26 15:28:20|2791.61|2783.91|2793.73|2786.03|2794.31|2786.61|2791.15|2783.45|31
1645889310000|2022-02-26 15:28:30|2793.83|2786.13|2794.57|2786.87|2794.61|2786.91|2793.04|2785.34|34
1645889320000|2022-02-26 15:28:40|2794.61|2786.91|2793.87|2786.17|2794.65|2786.95|2793.87|2786.17|35
1645889330000|2022-02-26 15:28:50|2793.96|2786.26|2794.15|2786.45|2794.31|2786.61|2793.74|2786.04|31
1645889340000|2022-02-26 15:29:00|2794.13|2786.43|2794.3|2786.6|2794.78|2787.08|2794.1|2786.4|32
1645889350000|2022-02-26 15:29:10|2794.29|2786.59|2794.27|2786.57|2794.49|2786.79|2793.68|2785.98|29
1645889360000|2022-02-26 15:29:20|2794.33|2786.63|2794.21|2786.51|2794.45|2786.75|2794.13|2786.43|27
1645889370000|2022-02-26 15:29:30|2794.15|2786.45|2794.03|2786.33|2794.84|2787.14|2794.01|2786.31|32
1645889380000|2022-02-26 15:29:40|2794|2786.3|2794.43|2786.73|2794.66|2786.96|2793.86|2786.16|32
1645889390000|2022-02-26 15:29:50|2794.46|2786.76|2794.54|2786.84|2794.59|2786.89|2794.41|2786.71|25
1645889400000|2022-02-26 15:30:00|2794.5|2786.8|2793.49|2785.79|2794.51|2786.81|2793.49|2785.79|25
1645889410000|2022-02-26 15:30:10|2793.76|2786.06|2794.32|2786.62|2794.6|2786.9|2793.73|2786.03|33
1645889420000|2022-02-26 15:30:20|2794.36|2786.66|2794.66|2786.96|2794.66|2786.96|2794.21|2786.51|35
1645889430000|2022-02-26 15:30:30|2794.69|2786.99|2795.19|2787.49|2795.34|2787.64|2794.65|2786.95|32
1645889440000|2022-02-26 15:30:40|2795.2|2787.5|2796.82|2789.12|2797.65|2789.95|2795.02|2787.32|35
1645889450000|2022-02-26 15:30:50|2796.94|2789.24|2796.33|2788.63|2796.97|2789.27|2796.32|2788.62|29
1645889460000|2022-02-26 15:31:00|2796.34|2788.64|2796.31|2788.61|2796.42|2788.72|2796.01|2788.31|31
1645889470000|2022-02-26 15:31:10|2796.33|2788.63|2796.7|2789|2797.23|2789.53|2796.23|2788.53|28
1645889480000|2022-02-26 15:31:20|2796.66|2788.96|2796.21|2788.51|2797.01|2789.31|2796.04|2788.34|33
1645889490000|2022-02-26 15:31:30|2796.28|2788.58|2796.17|2788.47|2796.88|2789.18|2795.73|2788.03|31
1645889500000|2022-02-26 15:31:40|2796.21|2788.51|2795.91|2788.21|2796.76|2789.06|2795.89|2788.19|35
1645889510000|2022-02-26 15:31:50|2795.93|2788.23|2795.98|2788.28|2796.36|2788.66|2795.9|2788.2|34
1645889520000|2022-02-26 15:32:00|2796.03|2788.33|2796.17|2788.47|2796.2|2788.5|2795.98|2788.28|28
1645889530000|2022-02-26 15:32:10|2796.14|2788.44|2794.31|2786.61|2796.14|2788.44|2794.31|2786.61|33
1645889540000|2022-02-26 15:32:20|2794.3|2786.6|2794.87|2787.17|2794.94|2787.24|2794.29|2786.59|28
1645889550000|2022-02-26 15:32:30|2794.88|2787.18|2794.81|2787.11|2794.91|2787.21|2794.76|2787.06|28
1645889560000|2022-02-26 15:32:40|2794.83|2787.13|2794.38|2786.68|2794.92|2787.22|2794.35|2786.65|30
1645889570000|2022-02-26 15:32:50|2794.41|2786.71|2795.93|2788.23|2795.94|2788.24|2794.41|2786.71|37
1645889580000|2022-02-26 15:33:00|2795.98|2788.28|2796.03|2788.33|2796.14|2788.44|2795.56|2787.86|30
1645889590000|2022-02-26 15:33:10|2796.04|2788.34|2797.68|2789.98|2798.72|2791.02|2796.04|2788.34|39
1645889600000|2022-02-26 15:33:20|2797.69|2789.99|2798.83|2791.13|2798.85|2791.15|2797.69|2789.99|39
1645889610000|2022-02-26 15:33:30|2798.82|2791.12|2798.53|2790.83|2798.82|2791.12|2798.33|2790.63|34
1645889620000|2022-02-26 15:33:40|2798.56|2790.86|2799.35|2791.65|2799.35|2791.65|2798.47|2790.77|32
1645889630000|2022-02-26 15:33:50|2799.3|2791.6|2798.88|2791.18|2799.3|2791.6|2798.72|2791.02|30
1645889640000|2022-02-26 15:34:00|2798.87|2791.17|2800.81|2793.11|2800.99|2793.29|2798.87|2791.17|35
1645889650000|2022-02-26 15:34:10|2800.73|2793.03|2802.09|2794.39|2802.77|2795.07|2800.71|2793.01|36
1645889660000|2022-02-26 15:34:20|2802.05|2794.35|2800.64|2792.94|2802.82|2795.12|2800.64|2792.94|38
1645889670000|2022-02-26 15:34:30|2800.62|2792.92|2798.77|2791.07|2801.49|2793.79|2798.77|2791.07|38
1645889680000|2022-02-26 15:34:40|2798.71|2791.01|2800.03|2792.33|2800.31|2792.61|2798.17|2790.47|33
1645889690000|2022-02-26 15:34:50|2800.14|2792.44|2800.41|2792.71|2800.91|2793.21|2799.34|2791.64|36
1645889700000|2022-02-26 15:35:00|2800.42|2792.72|2800.07|2792.37|2801.02|2793.32|2800.07|2792.37|31
1645889710000|2022-02-26 15:35:10|2800.04|2792.34|2799.81|2792.11|2800.06|2792.36|2799.14|2791.44|35
1645889720000|2022-02-26 15:35:20|2799.79|2792.09|2799.75|2792.05|2799.89|2792.19|2799.45|2791.75|36
1645889730000|2022-02-26 15:35:30|2799.77|2792.07|2799.56|2791.86|2799.78|2792.08|2799.56|2791.86|28
1645889740000|2022-02-26 15:35:40|2799.57|2791.87|2800.01|2792.31|2800.08|2792.38|2799.57|2791.87|34
1645889750000|2022-02-26 15:35:50|2800.14|2792.44|2799.83|2792.13|2800.14|2792.44|2799.46|2791.76|30
1645889760000|2022-02-26 15:36:00|2799.8|2792.1|2799.28|2791.58|2799.8|2792.1|2799.01|2791.31|33
1645889770000|2022-02-26 15:36:10|2799.08|2791.38|2800.96|2793.26|2800.96|2793.26|2799.05|2791.35|37
1645889780000|2022-02-26 15:36:20|2800.97|2793.27|2801.61|2793.91|2801.71|2794.01|2800.97|2793.27|38
1645889790000|2022-02-26 15:36:30|2801.63|2793.93|2802.3|2794.6|2803.26|2795.56|2801.48|2793.78|34
1645889800000|2022-02-26 15:36:40|2802.23|2794.53|2802.12|2794.42|2802.6|2794.9|2802.1|2794.4|36
1645889810000|2022-02-26 15:36:50|2802.44|2794.74|2804.35|2796.65|2804.71|2797.01|2802.44|2794.74|35
1645889820000|2022-02-26 15:37:00|2804.36|2796.66|2803.92|2796.22|2804.77|2797.07|2803.18|2795.48|35
1645889830000|2022-02-26 15:37:10|2803.94|2796.24|2805.12|2797.42|2805.12|2797.42|2803.89|2796.19|30
1645889840000|2022-02-26 15:37:20|2805.16|2797.46|2804.92|2797.22|2805.16|2797.46|2804.85|2797.15|22
1645889850000|2022-02-26 15:37:30|2805.1|2797.4|2804.82|2797.12|2805.54|2797.84|2804.82|2797.12|29
1645889860000|2022-02-26 15:37:40|2804.84|2797.14|2805.21|2797.51|2805.32|2797.62|2804.84|2797.14|33
1645889870000|2022-02-26 15:37:50|2805.22|2797.52|2808.76|2801.06|2812.77|2805.07|2805.22|2797.52|37
1645889880000|2022-02-26 15:38:00|2809.25|2801.55|2807.8|2800.1|2809.39|2801.69|2807.64|2799.94|37
1645889890000|2022-02-26 15:38:10|2807.82|2800.12|2807.44|2799.74|2807.86|2800.16|2807.44|2799.74|36
1645889900000|2022-02-26 15:38:20|2807.39|2799.69|2807.08|2799.38|2807.39|2799.69|2806.46|2798.76|37
1645889910000|2022-02-26 15:38:30|2807.01|2799.31|2807.86|2800.16|2807.86|2800.16|2806.64|2798.94|34
1645889920000|2022-02-26 15:38:40|2807.98|2800.28|2808.25|2800.55|2808.38|2800.68|2807.27|2799.57|34
1645889930000|2022-02-26 15:38:50|2808.24|2800.54|2807.85|2800.15|2808.25|2800.55|2807.8|2800.1|34
1645889940000|2022-02-26 15:39:00|2807.89|2800.19|2806.44|2798.74|2807.89|2800.19|2806.43|2798.73|31
1645889950000|2022-02-26 15:39:10|2806.49|2798.79|2806.92|2799.22|2807.29|2799.59|2806.39|2798.69|35
1645889960000|2022-02-26 15:39:20|2806.93|2799.23|2807.77|2800.07|2807.94|2800.24|2806.58|2798.88|35
1645889970000|2022-02-26 15:39:30|2807.84|2800.14|2807.18|2799.48|2807.84|2800.14|2807.13|2799.43|32
1645889980000|2022-02-26 15:39:40|2807.14|2799.44|2808.46|2800.76|2808.46|2800.76|2806.96|2799.26|36
1645889990000|2022-02-26 15:39:50|2808.45|2800.75|2808.82|2801.12|2809.74|2802.04|2808.45|2800.75|36
1645890000000|2022-02-26 15:40:00|2808.89|2801.19|2808.66|2800.96|2809.95|2802.25|2808.66|2800.96|33
1645890010000|2022-02-26 15:40:10|2808.53|2800.83|2808.71|2801.01|2808.8|2801.1|2807.84|2800.14|32
1645890020000|2022-02-26 15:40:20|2808.7|2801|2808.21|2800.51|2809.37|2801.67|2808.21|2800.51|36
1645890030000|2022-02-26 15:40:30|2808.26|2800.56|2808.47|2800.77|2808.65|2800.95|2808.1|2800.4|32
1645890040000|2022-02-26 15:40:40|2808.46|2800.76|2808.4|2800.7|2808.46|2800.76|2808.26|2800.56|36
1645890050000|2022-02-26 15:40:50|2808.39|2800.69|2808.43|2800.73|2808.51|2800.81|2808.3|2800.6|35
1645890060000|2022-02-26 15:41:00|2808.44|2800.74|2806.7|2799|2808.67|2800.97|2806.69|2798.99|34
1645890070000|2022-02-26 15:41:10|2806.71|2799.01|2805.75|2798.05|2806.8|2799.1|2805.5|2797.8|32
1645890080000|2022-02-26 15:41:20|2805.68|2797.98|2807.61|2799.91|2808.27|2800.57|2805.6|2797.9|35
1645890090000|2022-02-26 15:41:30|2807.24|2799.54|2805.72|2798.02|2807.54|2799.84|2805.39|2797.69|39
1645890100000|2022-02-26 15:41:40|2805.65|2797.95|2805.85|2798.15|2807.25|2799.55|2805.65|2797.95|36
1645890110000|2022-02-26 15:41:50|2805.81|2798.11|2806|2798.3|2806.02|2798.32|2805.73|2798.03|33
1645890120000|2022-02-26 15:42:00|2805.99|2798.29|2804.41|2796.71|2806|2798.3|2804.41|2796.71|33
1645890130000|2022-02-26 15:42:10|2804.56|2796.86|2804.18|2796.48|2804.56|2796.86|2804.03|2796.33|36
1645890140000|2022-02-26 15:42:20|2804.17|2796.47|2803.27|2795.57|2804.17|2796.47|2802.98|2795.28|36
1645890150000|2022-02-26 15:42:30|2803.26|2795.56|2802.86|2795.16|2803.29|2795.59|2802.36|2794.66|37
1645890160000|2022-02-26 15:42:40|2802.87|2795.17|2802.67|2794.97|2802.87|2795.17|2802.15|2794.45|32
1645890170000|2022-02-26 15:42:50|2802.68|2794.98|2802.63|2794.93|2803.1|2795.4|2802.63|2794.93|30
1645890180000|2022-02-26 15:43:00|2802.62|2794.92|2802.05|2794.35|2802.65|2794.95|2801.89|2794.19|22
1645890190000|2022-02-26 15:43:10|2802.08|2794.38|2802.08|2794.38|2802.32|2794.62|2801.72|2794.02|28
1645890200000|2022-02-26 15:43:20|2802.04|2794.34|2802.2|2794.5|2802.25|2794.55|2801.81|2794.11|30
1645890210000|2022-02-26 15:43:30|2802.17|2794.47|2802.32|2794.62|2802.62|2794.92|2802.17|2794.47|32
1645890220000|2022-02-26 15:43:40|2802.31|2794.61|2802.39|2794.69|2802.56|2794.86|2802.28|2794.58|36
1645890230000|2022-02-26 15:43:50|2802.4|2794.7|2802.1|2794.4|2802.4|2794.7|2802.07|2794.37|28
1645890240000|2022-02-26 15:44:00|2802.09|2794.39|2802.53|2794.83|2802.53|2794.83|2802.05|2794.35|17
1645890250000|2022-02-26 15:44:10|2802.6|2794.9|2802.66|2794.96|2804.15|2796.45|2802.6|2794.9|36
1645890260000|2022-02-26 15:44:20|2802.6|2794.9|2801.35|2793.65|2802.62|2794.92|2801.35|2793.65|30
1645890270000|2022-02-26 15:44:30|2801.38|2793.68|2799.67|2791.97|2801.45|2793.75|2799.33|2791.63|36
1645890280000|2022-02-26 15:44:40|2799.68|2791.98|2797.31|2789.61|2799.71|2792.01|2797.31|2789.61|35
1645890290000|2022-02-26 15:44:50|2797.34|2789.64|2799.34|2791.64|2799.63|2791.93|2797.31|2789.61|38
1645890300000|2022-02-26 15:45:00|2799.3|2791.6|2796.79|2789.09|2799.32|2791.62|2796.79|2789.09|32
1645890310000|2022-02-26 15:45:10|2796.76|2789.06|2795.31|2787.61|2797.18|2789.48|2795.31|2787.61|35
1645890320000|2022-02-26 15:45:20|2795.25|2787.55|2796.43|2788.73|2796.61|2788.91|2795.07|2787.37|39
1645890330000|2022-02-26 15:45:30|2796.49|2788.79|2797.86|2790.16|2797.86|2790.16|2796.28|2788.58|36
1645890340000|2022-02-26 15:45:40|2797.87|2790.17|2797.44|2789.74|2797.87|2790.17|2797.2|2789.5|34
1645890350000|2022-02-26 15:45:50|2797.45|2789.75|2799.51|2791.81|2799.7|2792|2797.45|2789.75|32
1645890360000|2022-02-26 15:46:00|2799.57|2791.87|2800.38|2792.68|2800.41|2792.71|2799.17|2791.47|37
1645890370000|2022-02-26 15:46:10|2800.45|2792.75|2800|2792.3|2800.53|2792.83|2799.38|2791.68|38
1645890380000|2022-02-26 15:46:20|2799.99|2792.29|2799.12|2791.42|2800.53|2792.83|2798.88|2791.18|33
1645890390000|2022-02-26 15:46:30|2799.36|2791.66|2798.43|2790.73|2799.36|2791.66|2798.39|2790.69|35
1645890400000|2022-02-26 15:46:40|2798.45|2790.75|2796.11|2788.41|2798.48|2790.78|2796.11|2788.41|35
1645890410000|2022-02-26 15:46:50|2796.05|2788.35|2798.8|2791.1|2799.36|2791.66|2795.87|2788.17|32
1645890420000|2022-02-26 15:47:00|2798.54|2790.84|2797.43|2789.73|2798.54|2790.84|2797.19|2789.49|37
1645890430000|2022-02-26 15:47:10|2797.52|2789.82|2797.11|2789.41|2798.04|2790.34|2797.11|2789.41|39
1645890440000|2022-02-26 15:47:20|2797.12|2789.42|2797.73|2790.03|2797.85|2790.15|2796.91|2789.21|32
1645890450000|2022-02-26 15:47:30|2797.71|2790.01|2797.32|2789.62|2797.71|2790.01|2797.22|2789.52|31
1645890460000|2022-02-26 15:47:40|2797.3|2789.6|2797.78|2790.08|2797.87|2790.17|2797.18|2789.48|37
1645890470000|2022-02-26 15:47:50|2797.85|2790.15|2797.76|2790.06|2797.85|2790.15|2797.57|2789.87|26
1645890480000|2022-02-26 15:48:00|2797.68|2789.98|2796.88|2789.18|2797.68|2789.98|2796.74|2789.04|30
1645890490000|2022-02-26 15:48:10|2796.81|2789.11|2797.46|2789.76|2797.79|2790.09|2796.81|2789.11|30
1645890500000|2022-02-26 15:48:20|2797.47|2789.77|2798.05|2790.35|2798.05|2790.35|2797.26|2789.56|33
1645890510000|2022-02-26 15:48:30|2798.1|2790.4|2797.67|2789.97|2798.62|2790.92|2797.5|2789.8|38
1645890520000|2022-02-26 15:48:40|2797.66|2789.96|2797.61|2789.91|2797.7|2790|2797.45|2789.75|36
1645890530000|2022-02-26 15:48:50|2797.59|2789.89|2797.64|2789.94|2797.8|2790.1|2797.48|2789.78|32
1645890540000|2022-02-26 15:49:00|2797.63|2789.93|2797.76|2790.06|2797.86|2790.16|2797.48|2789.78|29
1645890550000|2022-02-26 15:49:10|2797.81|2790.11|2797.18|2789.48|2797.83|2790.13|2796.95|2789.25|32
1645890560000|2022-02-26 15:49:20|2797.14|2789.44|2796.81|2789.11|2797.2|2789.5|2796.78|2789.08|34
1645890570000|2022-02-26 15:49:30|2796.79|2789.09|2796.99|2789.29|2797.14|2789.44|2796.77|2789.07|33
1645890580000|2022-02-26 15:49:40|2797.12|2789.42|2797.05|2789.35|2797.16|2789.46|2796.8|2789.1|30
1645890590000|2022-02-26 15:49:50|2797.01|2789.31|2795.76|2788.06|2797.01|2789.31|2795.76|2788.06|29
1645890600000|2022-02-26 15:50:00|2795.9|2788.2|2795.78|2788.08|2795.91|2788.21|2795.59|2787.89|33
1645890610000|2022-02-26 15:50:10|2795.66|2787.96|2794.99|2787.29|2795.78|2788.08|2794.99|2787.29|33
1645890620000|2022-02-26 15:50:20|2794.95|2787.25|2793.66|2785.96|2795|2787.3|2793.64|2785.94|31
1645890630000|2022-02-26 15:50:30|2793.65|2785.95|2795.38|2787.68|2795.38|2787.68|2793.46|2785.76|34
1645890640000|2022-02-26 15:50:40|2795.43|2787.73|2795.1|2787.4|2795.43|2787.73|2794.61|2786.91|37
1645890650000|2022-02-26 15:50:50|2795.07|2787.37|2794.92|2787.22|2795.26|2787.56|2794.85|2787.15|36
1645890660000|2022-02-26 15:51:00|2794.97|2787.27|2795.82|2788.12|2796.34|2788.64|2794.97|2787.27|37
1645890670000|2022-02-26 15:51:10|2795.91|2788.21|2797.43|2789.73|2797.65|2789.95|2795.6|2787.9|37
1645890680000|2022-02-26 15:51:20|2797.42|2789.72|2797.6|2789.9|2797.67|2789.97|2797.42|2789.72|20
1645890690000|2022-02-26 15:51:30|2797.65|2789.95|2797.53|2789.83|2797.72|2790.02|2797.27|2789.57|32
1645890700000|2022-02-26 15:51:40|2797.61|2789.91|2798.18|2790.48|2798.24|2790.54|2797.46|2789.76|36
1645890710000|2022-02-26 15:51:50|2798.2|2790.5|2797.59|2789.89|2798.35|2790.65|2797.59|2789.89|22
1645890720000|2022-02-26 15:52:00|2797.65|2789.95|2797.06|2789.36|2797.65|2789.95|2796.93|2789.23|34
1645890730000|2022-02-26 15:52:10|2797.13|2789.43|2796.51|2788.81|2797.13|2789.43|2796.27|2788.57|29
1645890740000|2022-02-26 15:52:20|2796.53|2788.83|2795.89|2788.19|2796.57|2788.87|2795.89|2788.19|22
1645890750000|2022-02-26 15:52:30|2795.94|2788.24|2795.78|2788.08|2796.04|2788.34|2795.71|2788.01|30
1645890760000|2022-02-26 15:52:40|2795.68|2787.98|2796.39|2788.69|2796.44|2788.74|2795.67|2787.97|29
1645890770000|2022-02-26 15:52:50|2796.38|2788.68|2796.79|2789.09|2796.82|2789.12|2796.38|2788.68|24
1645890780000|2022-02-26 15:53:00|2796.75|2789.05|2795.84|2788.14|2796.78|2789.08|2795.84|2788.14|28
1645890790000|2022-02-26 15:53:10|2795.86|2788.16|2796.14|2788.44|2796.15|2788.45|2795.86|2788.16|16
1645890800000|2022-02-26 15:53:20|2796.16|2788.46|2796.62|2788.92|2796.62|2788.92|2796.15|2788.45|18
1645890810000|2022-02-26 15:53:30|2796.6|2788.9|2796.72|2789.02|2796.72|2789.02|2796.38|2788.68|20
1645890820000|2022-02-26 15:53:40|2796.93|2789.23|2797.18|2789.48|2797.47|2789.77|2796.93|2789.23|22
1645890830000|2022-02-26 15:53:50|2797.17|2789.47|2797.28|2789.58|2797.34|2789.64|2797.17|2789.47|21
1645890840000|2022-02-26 15:54:00|2797.36|2789.66|2797.29|2789.59|2797.36|2789.66|2797.12|2789.42|26
1645890850000|2022-02-26 15:54:10|2797.22|2789.52|2795.97|2788.27|2797.23|2789.53|2795.97|2788.27|25
1645890860000|2022-02-26 15:54:20|2795.96|2788.26|2796.01|2788.31|2796.06|2788.36|2795.93|2788.23|19
1645890870000|2022-02-26 15:54:30|2796.07|2788.37|2796.1|2788.4|2796.1|2788.4|2795.96|2788.26|24
1645890880000|2022-02-26 15:54:40|2796.11|2788.41|2796.15|2788.45|2796.15|2788.45|2795.89|2788.19|28
1645890890000|2022-02-26 15:54:50|2796.06|2788.36|2796.03|2788.33|2796.16|2788.46|2795.84|2788.14|17
1645890900000|2022-02-26 15:55:00|2796.02|2788.32|2795.93|2788.23|2796.09|2788.39|2795.91|2788.21|26
1645890910000|2022-02-26 15:55:10|2796.07|2788.37|2796.68|2788.98|2796.75|2789.05|2796.03|2788.33|31
1645890920000|2022-02-26 15:55:20|2796.69|2788.99|2796.13|2788.43|2796.76|2789.06|2795.94|2788.24|30
1645890930000|2022-02-26 15:55:30|2796.21|2788.51|2795.08|2787.38|2796.21|2788.51|2795.08|2787.38|26
1645890940000|2022-02-26 15:55:40|2795.06|2787.36|2794.4|2786.7|2795.09|2787.39|2794.15|2786.45|34
1645890950000|2022-02-26 15:55:50|2794.42|2786.72|2794.91|2787.21|2794.93|2787.23|2794.36|2786.66|31
1645890960000|2022-02-26 15:56:00|2794.96|2787.26|2795.17|2787.47|2795.59|2787.89|2794.82|2787.12|34
1645890970000|2022-02-26 15:56:10|2795.14|2787.44|2795.29|2787.59|2795.54|2787.84|2795.09|2787.39|30
1645890980000|2022-02-26 15:56:20|2795.28|2787.58|2794.83|2787.13|2795.52|2787.82|2794.61|2786.91|30
1645890990000|2022-02-26 15:56:30|2794.75|2787.05|2793.24|2785.54|2794.79|2787.09|2793.03|2785.33|35
1645891000000|2022-02-26 15:56:40|2793.23|2785.53|2792.41|2784.71|2793.23|2785.53|2792.39|2784.69|34
1645891010000|2022-02-26 15:56:50|2792.43|2784.73|2792.25|2784.55|2792.8|2785.1|2792.25|2784.55|38
1645891020000|2022-02-26 15:57:00|2792.27|2784.57|2793.13|2785.43|2793.15|2785.45|2792.25|2784.55|29
1645891030000|2022-02-26 15:57:10|2793.16|2785.46|2792.61|2784.91|2793.47|2785.77|2792.61|2784.91|32
1645891040000|2022-02-26 15:57:20|2792.73|2785.03|2793.26|2785.56|2793.26|2785.56|2792.71|2785.01|25
1645891050000|2022-02-26 15:57:30|2793.27|2785.57|2793.22|2785.52|2793.3|2785.6|2793.08|2785.38|33
1645891060000|2022-02-26 15:57:40|2793.2|2785.5|2791.92|2784.22|2793.2|2785.5|2791.92|2784.22|33
1645891070000|2022-02-26 15:57:50|2791.63|2783.93|2790.9|2783.2|2791.63|2783.93|2790.47|2782.77|29
1645891080000|2022-02-26 15:58:00|2790.87|2783.17|2790.23|2782.53|2790.87|2783.17|2789.93|2782.23|34
1645891090000|2022-02-26 15:58:10|2790.31|2782.61|2789.56|2781.86|2790.31|2782.61|2788.89|2781.19|35
1645891100000|2022-02-26 15:58:20|2789.67|2781.97|2790.27|2782.57|2790.39|2782.69|2789.67|2781.97|35
1645891110000|2022-02-26 15:58:30|2790.32|2782.62|2793.23|2785.53|2793.23|2785.53|2790.28|2782.58|33
1645891120000|2022-02-26 15:58:40|2793.3|2785.6|2793.65|2785.95|2793.65|2785.95|2793.23|2785.53|32
1645891130000|2022-02-26 15:58:50|2793.58|2785.88|2792.91|2785.21|2793.62|2785.92|2792.77|2785.07|35
1645891140000|2022-02-26 15:59:00|2792.89|2785.19|2790.94|2783.24|2792.96|2785.26|2790.92|2783.22|33
1645891150000|2022-02-26 15:59:10|2790.98|2783.28|2791.63|2783.93|2791.63|2783.93|2790.37|2782.67|34
1645891160000|2022-02-26 15:59:20|2791.61|2783.91|2791.53|2783.83|2792.55|2784.85|2791.49|2783.79|32
1645891170000|2022-02-26 15:59:30|2791.52|2783.82|2790.93|2783.23|2791.56|2783.86|2790.27|2782.57|35
1645891180000|2022-02-26 15:59:40|2790.92|2783.22|2790.38|2782.68|2790.96|2783.26|2790.11|2782.41|36
1645891190000|2022-02-26 15:59:50|2790.49|2782.79|2790.67|2782.97|2790.93|2783.23|2790.32|2782.62|37
1645891200000|2022-02-26 16:00:00|2790.72|2783.02|2790.86|2783.16|2790.96|2783.26|2790.72|2783.02|29
1645891210000|2022-02-26 16:00:10|2790.79|2783.09|2792.39|2784.69|2792.64|2784.94|2790.59|2782.89|36
1645891220000|2022-02-26 16:00:20|2792.38|2784.68|2789.56|2781.86|2792.39|2784.69|2789.56|2781.86|35
1645891230000|2022-02-26 16:00:30|2789.34|2781.64|2788.51|2780.81|2789.37|2781.67|2788.1|2780.4|35
1645891240000|2022-02-26 16:00:40|2788.48|2780.78|2789.28|2781.58|2789.36|2781.66|2788.48|2780.78|37
1645891250000|2022-02-26 16:00:50|2789.3|2781.6|2789.27|2781.57|2789.33|2781.63|2789.13|2781.43|21
1645891260000|2022-02-26 16:01:00|2789.21|2781.51|2789.21|2781.51|2789.25|2781.55|2788.63|2780.93|29
1645891270000|2022-02-26 16:01:10|2789.19|2781.49|2788.34|2780.64|2789.22|2781.52|2788.34|2780.64|32
1645891280000|2022-02-26 16:01:20|2788.33|2780.63|2788.76|2781.06|2788.76|2781.06|2787.71|2780.01|33
1645891290000|2022-02-26 16:01:30|2788.75|2781.05|2788.51|2780.81|2788.81|2781.11|2788.23|2780.53|33
1645891300000|2022-02-26 16:01:40|2788.48|2780.78|2788.45|2780.75|2788.57|2780.87|2788.44|2780.74|33
1645891310000|2022-02-26 16:01:50|2788.44|2780.74|2787.56|2779.86|2788.49|2780.79|2787.53|2779.83|31
1645891320000|2022-02-26 16:02:00|2787.1|2779.4|2786.82|2779.12|2787.5|2779.8|2786.55|2778.85|35
1645891330000|2022-02-26 16:02:10|2786.86|2779.16|2787.68|2779.98|2787.68|2779.98|2786.68|2778.98|34
1645891340000|2022-02-26 16:02:20|2787.64|2779.94|2789.74|2782.04|2789.8|2782.1|2787.64|2779.94|32
1645891350000|2022-02-26 16:02:30|2789.66|2781.96|2789.66|2781.96|2790.24|2782.54|2789.18|2781.48|36
1645891360000|2022-02-26 16:02:40|2789.71|2782.01|2789.41|2781.71|2789.99|2782.29|2789.02|2781.32|32
1645891370000|2022-02-26 16:02:50|2789.42|2781.72|2790.18|2782.48|2790.18|2782.48|2789.42|2781.72|31
1645891380000|2022-02-26 16:03:00|2790.23|2782.53|2791.48|2783.78|2791.56|2783.86|2790.23|2782.53|37
1645891390000|2022-02-26 16:03:10|2791.49|2783.79|2792.67|2784.97|2792.67|2784.97|2790.82|2783.12|38
1645891400000|2022-02-26 16:03:20|2792.62|2784.92|2792.65|2784.95|2793.5|2785.8|2792.24|2784.54|36
1645891410000|2022-02-26 16:03:30|2792.64|2784.94|2792.05|2784.35|2792.73|2785.03|2791.78|2784.08|32
1645891420000|2022-02-26 16:03:40|2792.06|2784.36|2792.52|2784.82|2792.52|2784.82|2791.62|2783.92|29
1645891430000|2022-02-26 16:03:50|2792.5|2784.8|2792.48|2784.78|2792.96|2785.26|2792.48|2784.78|28
1645891440000|2022-02-26 16:04:00|2792.43|2784.73|2793.18|2785.48|2793.21|2785.51|2792.4|2784.7|31
1645891450000|2022-02-26 16:04:10|2793.17|2785.47|2793.75|2786.05|2793.75|2786.05|2793.17|2785.47|31
1645891460000|2022-02-26 16:04:20|2793.78|2786.08|2793.95|2786.25|2793.95|2786.25|2793.76|2786.06|32
1645891470000|2022-02-26 16:04:30|2794.51|2786.81|2794.66|2786.96|2795.52|2787.82|2794.51|2786.81|34
1645891480000|2022-02-26 16:04:40|2794.65|2786.95|2795.22|2787.52|2795.3|2787.6|2794.63|2786.93|33
1645891490000|2022-02-26 16:04:50|2795.27|2787.57|2794.86|2787.16|2795.27|2787.57|2794.77|2787.07|27
1645891500000|2022-02-26 16:05:00|2794.93|2787.23|2796.11|2788.41|2796.17|2788.47|2794.92|2787.22|35
1645891510000|2022-02-26 16:05:10|2796.28|2788.58|2797.17|2789.47|2797.28|2789.58|2796.23|2788.53|36
1645891520000|2022-02-26 16:05:20|2797.06|2789.36|2797.14|2789.44|2797.47|2789.77|2797.06|2789.36|31
1645891530000|2022-02-26 16:05:30|2797.42|2789.72|2796.96|2789.26|2797.7|2790|2796.77|2789.07|33
1645891540000|2022-02-26 16:05:40|2796.95|2789.25|2797.76|2790.06|2797.81|2790.11|2796.83|2789.13|37
1645891550000|2022-02-26 16:05:50|2797.8|2790.1|2798.65|2790.95|2798.65|2790.95|2797.8|2790.1|31
1645891560000|2022-02-26 16:06:00|2798.88|2791.18|2799.41|2791.71|2799.41|2791.71|2798.68|2790.98|37
1645891570000|2022-02-26 16:06:10|2799.57|2791.87|2797.83|2790.13|2799.69|2791.99|2797.83|2790.13|36
1645891580000|2022-02-26 16:06:20|2797.56|2789.86|2797.38|2789.68|2797.66|2789.96|2796.95|2789.25|32
1645891590000|2022-02-26 16:06:30|2797.46|2789.76|2797.21|2789.51|2797.59|2789.89|2796.35|2788.65|37
1645891600000|2022-02-26 16:06:40|2797.25|2789.55|2796.76|2789.06|2797.25|2789.55|2796.62|2788.92|30
1645891610000|2022-02-26 16:06:50|2796.75|2789.05|2796.96|2789.26|2796.96|2789.26|2796.6|2788.9|29
1645891620000|2022-02-26 16:07:00|2796.95|2789.25|2796.14|2788.44|2796.95|2789.25|2796.02|2788.32|35
1645891630000|2022-02-26 16:07:10|2796.12|2788.42|2795.93|2788.23|2796.17|2788.47|2795.86|2788.16|31
1645891640000|2022-02-26 16:07:20|2795.94|2788.24|2796.78|2789.08|2797.04|2789.34|2795.94|2788.24|29
1645891650000|2022-02-26 16:07:30|2796.9|2789.2|2797|2789.3|2797.05|2789.35|2796.9|2789.2|25
1645891660000|2022-02-26 16:07:40|2796.99|2789.29|2796.72|2789.02|2797.08|2789.38|2796.6|2788.9|30
1645891670000|2022-02-26 16:07:50|2796.66|2788.96|2796.71|2789.01|2796.95|2789.25|2796.66|2788.96|34
1645891680000|2022-02-26 16:08:00|2796.74|2789.04|2796.94|2789.24|2797.24|2789.54|2796.73|2789.03|28
1645891690000|2022-02-26 16:08:10|2796.93|2789.23|2796.72|2789.02|2797.06|2789.36|2796.72|2789.02|33
1645891700000|2022-02-26 16:08:20|2796.79|2789.09|2799.19|2791.49|2799.78|2792.08|2796.76|2789.06|33
1645891710000|2022-02-26 16:08:30|2799.13|2791.43|2798.82|2791.12|2799.13|2791.43|2797.81|2790.11|38
1645891720000|2022-02-26 16:08:40|2799.36|2791.66|2797.91|2790.21|2799.63|2791.93|2797.79|2790.09|35
1645891730000|2022-02-26 16:08:50|2797.86|2790.16|2797.87|2790.17|2797.95|2790.25|2797.31|2789.61|34
1645891740000|2022-02-26 16:09:00|2797.95|2790.25|2797.62|2789.92|2798.16|2790.46|2797.55|2789.85|35
1645891750000|2022-02-26 16:09:10|2797.53|2789.83|2797.56|2789.86|2797.76|2790.06|2797.37|2789.67|38
1645891760000|2022-02-26 16:09:20|2797.6|2789.9|2797.86|2790.16|2797.87|2790.17|2797.55|2789.85|30
1645891770000|2022-02-26 16:09:30|2797.92|2790.22|2797.94|2790.24|2798.06|2790.36|2797.76|2790.06|32
1645891780000|2022-02-26 16:09:40|2797.98|2790.28|2799.14|2791.44|2799.24|2791.54|2797.93|2790.23|37
1645891790000|2022-02-26 16:09:50|2799|2791.3|2798.94|2791.24|2799|2791.3|2798.45|2790.75|32
1645891800000|2022-02-26 16:10:00|2798.92|2791.22|2799.21|2791.51|2799.27|2791.57|2798.79|2791.09|34
1645891810000|2022-02-26 16:10:10|2799.24|2791.54|2798.5|2790.8|2799.4|2791.7|2798.07|2790.37|36
1645891820000|2022-02-26 16:10:20|2798.49|2790.79|2798.55|2790.85|2798.59|2790.89|2798.46|2790.76|32
1645891830000|2022-02-26 16:10:30|2798.53|2790.83|2798.54|2790.84|2798.54|2790.84|2798.19|2790.49|35
1645891840000|2022-02-26 16:10:40|2798.53|2790.83|2800.06|2792.36|2800.09|2792.39|2798.52|2790.82|33
1645891850000|2022-02-26 16:10:50|2800.05|2792.35|2798.92|2791.22|2800.15|2792.45|2798.76|2791.06|37
1645891860000|2022-02-26 16:11:00|2798.96|2791.26|2798.86|2791.16|2798.96|2791.26|2798.75|2791.05|27
1645891870000|2022-02-26 16:11:10|2798.89|2791.19|2799.51|2791.81|2799.51|2791.81|2798.85|2791.15|25
1645891880000|2022-02-26 16:11:20|2799.52|2791.82|2799.65|2791.95|2799.66|2791.96|2799.49|2791.79|31
1645891890000|2022-02-26 16:11:30|2799.61|2791.91|2796.86|2789.16|2799.62|2791.92|2796.86|2789.16|34
1645891900000|2022-02-26 16:11:40|2796.82|2789.12|2796.57|2788.87|2796.82|2789.12|2796.16|2788.46|34
1645891910000|2022-02-26 16:11:50|2796.55|2788.85|2796.31|2788.61|2796.58|2788.88|2795.96|2788.26|35
1645891920000|2022-02-26 16:12:00|2796.39|2788.69|2796.31|2788.61|2796.9|2789.2|2796.28|2788.58|31
1645891930000|2022-02-26 16:12:10|2796.22|2788.52|2795.47|2787.77|2796.22|2788.52|2795.47|2787.77|32
1645891940000|2022-02-26 16:12:20|2795.26|2787.56|2795.16|2787.46|2795.27|2787.57|2795.11|2787.41|23
1645891950000|2022-02-26 16:12:30|2795.15|2787.45|2795.79|2788.09|2795.79|2788.09|2794.99|2787.29|26
1645891960000|2022-02-26 16:12:40|2795.97|2788.27|2796.32|2788.62|2796.4|2788.7|2795.94|2788.24|31
1645891970000|2022-02-26 16:12:50|2796.34|2788.64|2796.06|2788.36|2796.4|2788.7|2796.02|2788.32|23
1645891980000|2022-02-26 16:13:00|2796.04|2788.34|2795.32|2787.62|2796.14|2788.44|2795.29|2787.59|25
1645891990000|2022-02-26 16:13:10|2795.33|2787.63|2795.65|2787.95|2795.65|2787.95|2794.76|2787.06|23
1645892000000|2022-02-26 16:13:20|2795.69|2787.99|2795.48|2787.78|2795.75|2788.05|2795.44|2787.74|34
1645892010000|2022-02-26 16:13:30|2795.47|2787.77|2795.21|2787.51|2795.47|2787.77|2795.1|2787.4|29
1645892020000|2022-02-26 16:13:40|2795.22|2787.52|2795.29|2787.59|2795.31|2787.61|2795.18|2787.48|21
1645892030000|2022-02-26 16:13:50|2795.21|2787.51|2794.95|2787.25|2795.21|2787.51|2794.88|2787.18|21
1645892040000|2022-02-26 16:14:00|2794.96|2787.26|2795.5|2787.8|2795.5|2787.8|2794.87|2787.17|28
1645892050000|2022-02-26 16:14:10|2795.51|2787.81|2795.26|2787.56|2795.51|2787.81|2795.22|2787.52|21
1645892060000|2022-02-26 16:14:20|2795.29|2787.59|2795|2787.3|2795.31|2787.61|2795|2787.3|8
1645892070000|2022-02-26 16:14:30|2794.98|2787.28|2793.99|2786.29|2795.04|2787.34|2793.83|2786.13|24
1645892080000|2022-02-26 16:14:40|2793.96|2786.26|2794.75|2787.05|2795.01|2787.31|2793.96|2786.26|30
1645892090000|2022-02-26 16:14:50|2794.77|2787.07|2794.89|2787.19|2794.95|2787.25|2794.77|2787.07|36
1645892100000|2022-02-26 16:15:00|2794.94|2787.24|2793.93|2786.23|2794.96|2787.26|2793.37|2785.67|32
1645892110000|2022-02-26 16:15:10|2793.66|2785.96|2794.35|2786.65|2794.82|2787.12|2793.66|2785.96|36
1645892120000|2022-02-26 16:15:20|2794.34|2786.64|2793.91|2786.21|2794.34|2786.64|2793.87|2786.17|28
1645892130000|2022-02-26 16:15:30|2793.92|2786.22|2792.43|2784.73|2793.92|2786.22|2792.28|2784.58|34
1645892140000|2022-02-26 16:15:40|2792.45|2784.75|2792.71|2785.01|2792.71|2785.01|2791.83|2784.13|26
1645892150000|2022-02-26 16:15:50|2792.78|2785.08|2792.47|2784.77|2793.02|2785.32|2792.47|2784.77|30
1645892160000|2022-02-26 16:16:00|2792.44|2784.74|2792.8|2785.1|2792.8|2785.1|2792.44|2784.74|29
1645892170000|2022-02-26 16:16:10|2792.75|2785.05|2792.32|2784.62|2792.75|2785.05|2792.11|2784.41|34
1645892180000|2022-02-26 16:16:20|2792.33|2784.63|2792.35|2784.65|2792.55|2784.85|2792.27|2784.57|23
1645892190000|2022-02-26 16:16:30|2792.34|2784.64|2791.74|2784.04|2792.61|2784.91|2791.74|2784.04|33
1645892200000|2022-02-26 16:16:40|2791.75|2784.05|2791.75|2784.05|2791.75|2784.05|2791.4|2783.7|28
1645892210000|2022-02-26 16:16:50|2791.88|2784.18|2791.82|2784.12|2792.2|2784.5|2791.66|2783.96|37
1645892220000|2022-02-26 16:17:00|2791.78|2784.08|2791.8|2784.1|2792.01|2784.31|2791.47|2783.77|33
1645892230000|2022-02-26 16:17:10|2791.64|2783.94|2791.53|2783.83|2791.82|2784.12|2791.44|2783.74|33
1645892240000|2022-02-26 16:17:20|2791.5|2783.8|2793.06|2785.36|2793.06|2785.36|2791.5|2783.8|33
1645892250000|2022-02-26 16:17:30|2793.21|2785.51|2791.31|2783.61|2793.27|2785.57|2791.31|2783.61|31
1645892260000|2022-02-26 16:17:40|2791.27|2783.57|2791.5|2783.8|2791.87|2784.17|2791.27|2783.57|33
1645892270000|2022-02-26 16:17:50|2791.54|2783.84|2791.9|2784.2|2791.92|2784.22|2791.22|2783.52|33
1645892280000|2022-02-26 16:18:00|2791.84|2784.14|2791.79|2784.09|2791.92|2784.22|2791.75|2784.05|22
1645892290000|2022-02-26 16:18:10|2791.84|2784.14|2792.46|2784.76|2792.46|2784.76|2791.23|2783.53|27
1645892300000|2022-02-26 16:18:20|2792.47|2784.77|2792.05|2784.35|2792.91|2785.21|2792.04|2784.34|32
1645892310000|2022-02-26 16:18:30|2792.14|2784.44|2792.47|2784.77|2792.47|2784.77|2792.13|2784.43|21
1645892320000|2022-02-26 16:18:40|2792.36|2784.66|2793.62|2785.92|2793.62|2785.92|2792.26|2784.56|27
1645892330000|2022-02-26 16:18:50|2793.84|2786.14|2794.46|2786.76|2794.46|2786.76|2793.63|2785.93|35
1645892340000|2022-02-26 16:19:00|2794.53|2786.83|2793.84|2786.14|2794.77|2787.07|2793.8|2786.1|27
1645892350000|2022-02-26 16:19:10|2793.82|2786.12|2793.44|2785.74|2793.89|2786.19|2793.27|2785.57|34
1645892360000|2022-02-26 16:19:20|2793.39|2785.69|2793.24|2785.54|2793.44|2785.74|2793.24|2785.54|27
1645892370000|2022-02-26 16:19:30|2793.2|2785.5|2792.79|2785.09|2793.2|2785.5|2792.6|2784.9|33
1645892380000|2022-02-26 16:19:40|2792.8|2785.1|2792.65|2784.95|2792.87|2785.17|2792.64|2784.94|19
1645892390000|2022-02-26 16:19:50|2792.67|2784.97|2792.15|2784.45|2792.67|2784.97|2792.15|2784.45|25
1645892400000|2022-02-26 16:20:00|2792.11|2784.41|2792.18|2784.48|2792.29|2784.59|2792.11|2784.41|20
1645892410000|2022-02-26 16:20:10|2792.19|2784.49|2791.5|2783.8|2792.22|2784.52|2791.36|2783.66|28
1645892420000|2022-02-26 16:20:20|2791.52|2783.82|2791.62|2783.92|2791.92|2784.22|2791.52|2783.82|31
1645892430000|2022-02-26 16:20:30|2791.61|2783.91|2793.4|2785.7|2794.75|2787.05|2791.61|2783.91|33
1645892440000|2022-02-26 16:20:40|2793.43|2785.73|2793.49|2785.79|2793.61|2785.91|2793.11|2785.41|36
1645892450000|2022-02-26 16:20:50|2793.47|2785.77|2794.27|2786.57|2794.38|2786.68|2793.47|2785.77|34
1645892460000|2022-02-26 16:21:00|2794.25|2786.55|2794.87|2787.17|2795.2|2787.5|2794.14|2786.44|37
1645892470000|2022-02-26 16:21:10|2794.9|2787.2|2794.45|2786.75|2794.9|2787.2|2793.64|2785.94|33
1645892480000|2022-02-26 16:21:20|2794.44|2786.74|2794.48|2786.78|2795.1|2787.4|2794.41|2786.71|38
1645892490000|2022-02-26 16:21:30|2794.42|2786.72|2794.54|2786.84|2794.54|2786.84|2793.87|2786.17|35
1645892500000|2022-02-26 16:21:40|2794.59|2786.89|2795.43|2787.73|2795.49|2787.79|2794.59|2786.89|32
1645892510000|2022-02-26 16:21:50|2795.67|2787.97|2796.96|2789.26|2797.07|2789.37|2795.6|2787.9|30
1645892520000|2022-02-26 16:22:00|2796.93|2789.23|2796.8|2789.1|2797.16|2789.46|2796.56|2788.86|39
1645892530000|2022-02-26 16:22:10|2796.71|2789.01|2796.61|2788.91|2796.78|2789.08|2796.56|2788.86|27
1645892540000|2022-02-26 16:22:20|2796.78|2789.08|2797.28|2789.58|2797.29|2789.59|2796.78|2789.08|26
1645892550000|2022-02-26 16:22:30|2797.24|2789.54|2797.23|2789.53|2797.34|2789.64|2797.15|2789.45|33
1645892560000|2022-02-26 16:22:40|2797.22|2789.52|2797.93|2790.23|2797.96|2790.26|2797.22|2789.52|35
1645892570000|2022-02-26 16:22:50|2797.95|2790.25|2796.87|2789.17|2798.26|2790.56|2796.87|2789.17|31
1645892580000|2022-02-26 16:23:00|2796.39|2788.69|2796.24|2788.54|2797.16|2789.46|2796.22|2788.52|36
1645892590000|2022-02-26 16:23:10|2796.16|2788.46|2795.68|2787.98|2796.16|2788.46|2795.58|2787.88|31
1645892600000|2022-02-26 16:23:20|2795.71|2788.01|2795.57|2787.87|2795.71|2788.01|2795.4|2787.7|32
1645892610000|2022-02-26 16:23:30|2795.55|2787.85|2795.58|2787.88|2795.73|2788.03|2795.52|2787.82|25
1645892620000|2022-02-26 16:23:40|2795.61|2787.91|2795.75|2788.05|2795.76|2788.06|2795.58|2787.88|29
1645892630000|2022-02-26 16:23:50|2795.77|2788.07|2795.77|2788.07|2795.83|2788.13|2795.55|2787.85|25
1645892640000|2022-02-26 16:24:00|2795.7|2788|2796.26|2788.56|2796.33|2788.63|2795.66|2787.96|28
1645892650000|2022-02-26 16:24:10|2796.28|2788.58|2796.42|2788.72|2796.42|2788.72|2795.61|2787.91|36
1645892660000|2022-02-26 16:24:20|2796.44|2788.74|2796.31|2788.61|2796.44|2788.74|2796.18|2788.48|28
1645892670000|2022-02-26 16:24:30|2796.27|2788.57|2796.34|2788.64|2796.37|2788.67|2796.23|2788.53|32
1645892680000|2022-02-26 16:24:40|2796.35|2788.65|2795.58|2787.88|2796.35|2788.65|2795.58|2787.88|28
1645892690000|2022-02-26 16:24:50|2795.57|2787.87|2795.7|2788|2795.76|2788.06|2795.47|2787.77|18
1645892700000|2022-02-26 16:25:00|2795.71|2788.01|2794.26|2786.56|2795.71|2788.01|2794.18|2786.48|36
1645892710000|2022-02-26 16:25:10|2794.27|2786.57|2794.28|2786.58|2794.53|2786.83|2794.18|2786.48|27
1645892720000|2022-02-26 16:25:20|2794.18|2786.48|2793.03|2785.33|2794.31|2786.61|2793.03|2785.33|33
1645892730000|2022-02-26 16:25:30|2792.92|2785.22|2791.86|2784.16|2792.92|2785.22|2791.8|2784.1|28
1645892740000|2022-02-26 16:25:40|2791.85|2784.15|2792.39|2784.69|2792.52|2784.82|2791.72|2784.02|34
1645892750000|2022-02-26 16:25:50|2792.41|2784.71|2792.48|2784.78|2792.5|2784.8|2792.33|2784.63|30
1645892760000|2022-02-26 16:26:00|2792.46|2784.76|2792.17|2784.47|2792.47|2784.77|2792|2784.3|24
1645892770000|2022-02-26 16:26:10|2792.16|2784.46|2792.36|2784.66|2792.36|2784.66|2792.1|2784.4|27
1645892780000|2022-02-26 16:26:20|2792.35|2784.65|2792.98|2785.28|2792.98|2785.28|2792.24|2784.54|31
1645892790000|2022-02-26 16:26:30|2792.92|2785.22|2792.38|2784.68|2792.98|2785.28|2792.27|2784.57|24
1645892800000|2022-02-26 16:26:40|2792.4|2784.7|2792.81|2785.11|2792.81|2785.11|2792.1|2784.4|29
1645892810000|2022-02-26 16:26:50|2792.84|2785.14|2793.08|2785.38|2793.11|2785.41|2792.74|2785.04|31
1645892820000|2022-02-26 16:27:00|2793.09|2785.39|2793.04|2785.34|2793.46|2785.76|2792.22|2784.52|35
1645892830000|2022-02-26 16:27:10|2793.07|2785.37|2792.92|2785.22|2793.14|2785.44|2792.87|2785.17|34
1645892840000|2022-02-26 16:27:20|2792.93|2785.23|2793.32|2785.62|2793.32|2785.62|2792.91|2785.21|26
1645892850000|2022-02-26 16:27:30|2793.31|2785.61|2793.28|2785.58|2793.41|2785.71|2793.19|2785.49|22
1645892860000|2022-02-26 16:27:40|2793.29|2785.59|2792.96|2785.26|2793.33|2785.63|2792.96|2785.26|31
1645892870000|2022-02-26 16:27:50|2792.95|2785.25|2793.64|2785.94|2793.68|2785.98|2792.93|2785.23|28
1645892880000|2022-02-26 16:28:00|2793.67|2785.97|2793.75|2786.05|2793.77|2786.07|2793.39|2785.69|31
1645892890000|2022-02-26 16:28:10|2793.76|2786.06|2792.72|2785.02|2793.8|2786.1|2792.72|2785.02|28
1645892900000|2022-02-26 16:28:20|2792.65|2784.95|2792.68|2784.98|2792.92|2785.22|2792.63|2784.93|28
1645892910000|2022-02-26 16:28:30|2792.67|2784.97|2792.75|2785.05|2792.87|2785.17|2792.65|2784.95|23
1645892920000|2022-02-26 16:28:40|2792.76|2785.06|2792.58|2784.88|2792.93|2785.23|2792.58|2784.88|27
1645892930000|2022-02-26 16:28:50|2792.53|2784.83|2792.46|2784.76|2792.54|2784.84|2791.99|2784.29|32
1645892940000|2022-02-26 16:29:00|2792.72|2785.02|2792.15|2784.45|2793.19|2785.49|2792.14|2784.44|30
1645892950000|2022-02-26 16:29:10|2792.16|2784.46|2792.11|2784.41|2792.31|2784.61|2792.08|2784.38|27
1645892960000|2022-02-26 16:29:20|2792.15|2784.45|2792.66|2784.96|2792.68|2784.98|2792.11|2784.41|28
1645892970000|2022-02-26 16:29:30|2792.7|2785|2793.34|2785.64|2793.6|2785.9|2792.7|2785|28
1645892980000|2022-02-26 16:29:40|2793.02|2785.32|2793.42|2785.72|2793.42|2785.72|2792.95|2785.25|29
1645892990000|2022-02-26 16:29:50|2793.51|2785.81|2794.51|2786.81|2794.69|2786.99|2793.51|2785.81|36
1645893000000|2022-02-26 16:30:00|2794.57|2786.87|2793.56|2785.86|2795.3|2787.6|2793.56|2785.86|37
1645893010000|2022-02-26 16:30:10|2793.57|2785.87|2792.9|2785.2|2793.62|2785.92|2792.8|2785.1|34
1645893020000|2022-02-26 16:30:20|2792.88|2785.18|2792.61|2784.91|2792.88|2785.18|2792.61|2784.91|26
1645893030000|2022-02-26 16:30:30|2792.6|2784.9|2792.62|2784.92|2792.76|2785.06|2792.57|2784.87|27
1645893040000|2022-02-26 16:30:40|2792.42|2784.72|2792.54|2784.84|2792.65|2784.95|2792.41|2784.71|29
1645893050000|2022-02-26 16:30:50|2792.53|2784.83|2792.34|2784.64|2792.92|2785.22|2792.21|2784.51|34
1645893060000|2022-02-26 16:31:00|2792.32|2784.62|2792.68|2784.98|2792.73|2785.03|2792.32|2784.62|33
1645893070000|2022-02-26 16:31:10|2792.58|2784.88|2792.53|2784.83|2792.72|2785.02|2792.47|2784.77|33
1645893080000|2022-02-26 16:31:20|2792.5|2784.8|2791.73|2784.03|2792.5|2784.8|2791.73|2784.03|23
1645893090000|2022-02-26 16:31:30|2791.68|2783.98|2792.05|2784.35|2792.22|2784.52|2791.62|2783.92|33
1645893100000|2022-02-26 16:31:40|2792.11|2784.41|2791.27|2783.57|2792.11|2784.41|2791.16|2783.46|23
1645893110000|2022-02-26 16:31:50|2791.25|2783.55|2791.67|2783.97|2791.74|2784.04|2790.98|2783.28|35
1645893120000|2022-02-26 16:32:00|2791.66|2783.96|2792.49|2784.79|2792.62|2784.92|2791.66|2783.96|29
1645893130000|2022-02-26 16:32:10|2792.46|2784.76|2790.93|2783.23|2792.47|2784.77|2790.93|2783.23|30
1645893140000|2022-02-26 16:32:20|2790.95|2783.25|2791.07|2783.37|2791.22|2783.52|2790.91|2783.21|34
1645893150000|2022-02-26 16:32:30|2791.33|2783.63|2791.84|2784.14|2793.14|2785.44|2791.33|2783.63|36
1645893160000|2022-02-26 16:32:40|2791.9|2784.2|2792.43|2784.73|2792.45|2784.75|2791.9|2784.2|31
1645893170000|2022-02-26 16:32:50|2792.47|2784.77|2792.58|2784.88|2792.63|2784.93|2792.31|2784.61|29
1645893180000|2022-02-26 16:33:00|2792.57|2784.87|2793.14|2785.44|2793.14|2785.44|2792.46|2784.76|31
1645893190000|2022-02-26 16:33:10|2793.16|2785.46|2793.94|2786.24|2794.62|2786.92|2793.16|2785.46|38
1645893200000|2022-02-26 16:33:20|2793.99|2786.29|2794.27|2786.57|2794.33|2786.63|2793.99|2786.29|26
1645893210000|2022-02-26 16:33:30|2794.32|2786.62|2794.3|2786.6|2794.34|2786.64|2794.09|2786.39|25
1645893220000|2022-02-26 16:33:40|2794.31|2786.61|2794.21|2786.51|2794.38|2786.68|2794.15|2786.45|26
1645893230000|2022-02-26 16:33:50|2794.19|2786.49|2794.08|2786.38|2794.3|2786.6|2793.81|2786.11|26
1645893240000|2022-02-26 16:34:00|2794.2|2786.5|2793.99|2786.29|2795.87|2788.17|2793.89|2786.19|36
1645893250000|2022-02-26 16:34:10|2793.96|2786.26|2792.72|2785.02|2794|2786.3|2792.72|2785.02|31
1645893260000|2022-02-26 16:34:20|2792.79|2785.09|2791.39|2783.69|2792.79|2785.09|2791.39|2783.69|29
1645893270000|2022-02-26 16:34:30|2791.29|2783.59|2790.7|2783|2791.29|2783.59|2790.58|2782.88|34
1645893280000|2022-02-26 16:34:40|2790.95|2783.25|2791.07|2783.37|2791.95|2784.25|2790.85|2783.15|33
1645893290000|2022-02-26 16:34:50|2791.05|2783.35|2791.15|2783.45|2791.18|2783.48|2790.92|2783.22|35
1645893300000|2022-02-26 16:35:00|2791.1|2783.4|2790.78|2783.08|2791.17|2783.47|2790.61|2782.91|36
1645893310000|2022-02-26 16:35:10|2790.64|2782.94|2790.86|2783.16|2791.18|2783.48|2790.51|2782.81|34
1645893320000|2022-02-26 16:35:20|2790.8|2783.1|2790.54|2782.84|2790.9|2783.2|2790.49|2782.79|30
1645893330000|2022-02-26 16:35:30|2790.57|2782.87|2790.27|2782.57|2790.61|2782.91|2790.26|2782.56|34
1645893340000|2022-02-26 16:35:40|2790.31|2782.61|2790.3|2782.6|2790.39|2782.69|2789.73|2782.03|34
1645893350000|2022-02-26 16:35:50|2790.28|2782.58|2792.01|2784.31|2792.02|2784.32|2789.96|2782.26|37
1645893360000|2022-02-26 16:36:00|2792.02|2784.32|2792.09|2784.39|2793.03|2785.33|2791.85|2784.15|37
1645893370000|2022-02-26 16:36:10|2792.12|2784.42|2793.25|2785.55|2793.39|2785.69|2792.04|2784.34|34
1645893380000|2022-02-26 16:36:20|2793.24|2785.54|2793.79|2786.09|2793.8|2786.1|2793.1|2785.4|35
1645893390000|2022-02-26 16:36:30|2793.81|2786.11|2793.62|2785.92|2793.84|2786.14|2793.57|2785.87|32
1645893400000|2022-02-26 16:36:40|2793.58|2785.88|2791.7|2784|2793.62|2785.92|2791.58|2783.88|36
1645893410000|2022-02-26 16:36:50|2791.67|2783.97|2791.08|2783.38|2791.75|2784.05|2790.76|2783.06|37
1645893420000|2022-02-26 16:37:00|2791.09|2783.39|2791.21|2783.51|2791.25|2783.55|2790.82|2783.12|30
1645893430000|2022-02-26 16:37:10|2791.2|2783.5|2791.03|2783.33|2791.21|2783.51|2790.95|2783.25|35
1645893440000|2022-02-26 16:37:20|2791.05|2783.35|2791.7|2784|2791.74|2784.04|2790.91|2783.21|33
1645893450000|2022-02-26 16:37:30|2791.67|2783.97|2791.49|2783.79|2791.76|2784.06|2791.39|2783.69|30
1645893460000|2022-02-26 16:37:40|2791.48|2783.78|2791.33|2783.63|2791.48|2783.78|2791.15|2783.45|34
1645893470000|2022-02-26 16:37:50|2791.39|2783.69|2791.34|2783.64|2791.42|2783.72|2791.23|2783.53|34
1645893480000|2022-02-26 16:38:00|2791.31|2783.61|2790.91|2783.21|2791.34|2783.64|2790.79|2783.09|32
1645893490000|2022-02-26 16:38:10|2790.88|2783.18|2790.17|2782.47|2790.97|2783.27|2790.17|2782.47|31
1645893500000|2022-02-26 16:38:20|2790.09|2782.39|2790.24|2782.54|2790.36|2782.66|2789.97|2782.27|30
1645893510000|2022-02-26 16:38:30|2790.34|2782.64|2790.01|2782.31|2790.67|2782.97|2790.01|2782.31|30
1645893520000|2022-02-26 16:38:40|2789.98|2782.28|2789.87|2782.17|2790|2782.3|2789.76|2782.06|26
1645893530000|2022-02-26 16:38:50|2789.88|2782.18|2790.21|2782.51|2790.29|2782.59|2789.84|2782.14|25
1645893540000|2022-02-26 16:39:00|2790.22|2782.52|2792.07|2784.37|2792.07|2784.37|2790.13|2782.43|30
1645893550000|2022-02-26 16:39:10|2792.09|2784.39|2792.19|2784.49|2792.25|2784.55|2791.86|2784.16|36
1645893560000|2022-02-26 16:39:20|2792.26|2784.56|2792.5|2784.8|2793|2785.3|2792.26|2784.56|36
1645893570000|2022-02-26 16:39:30|2792.54|2784.84|2792.62|2784.92|2792.83|2785.13|2792.45|2784.75|28
1645893580000|2022-02-26 16:39:40|2792.67|2784.97|2793.97|2786.27|2793.97|2786.27|2792.63|2784.93|33
1645893590000|2022-02-26 16:39:50|2793.98|2786.28|2793.32|2785.62|2794.02|2786.32|2793.31|2785.61|34
1645893600000|2022-02-26 16:40:00|2793.29|2785.59|2793.77|2786.07|2793.86|2786.16|2793.26|2785.56|30
1645893610000|2022-02-26 16:40:10|2793.8|2786.1|2794.15|2786.45|2794.99|2787.29|2793.76|2786.06|38
1645893620000|2022-02-26 16:40:20|2794.12|2786.42|2792.12|2784.42|2794.15|2786.45|2791.95|2784.25|37
1645893630000|2022-02-26 16:40:30|2792.11|2784.41|2792.07|2784.37|2792.15|2784.45|2791.85|2784.15|30
1645893640000|2022-02-26 16:40:40|2792.01|2784.31|2792.41|2784.71|2792.41|2784.71|2791.98|2784.28|27
1645893650000|2022-02-26 16:40:50|2792.35|2784.65|2792.02|2784.32|2792.38|2784.68|2791.92|2784.22|24
1645893660000|2022-02-26 16:41:00|2792.03|2784.33|2792.06|2784.36|2792.39|2784.69|2792.03|2784.33|31
1645893670000|2022-02-26 16:41:10|2792.04|2784.34|2792.06|2784.36|2792.1|2784.4|2791.89|2784.19|27
1645893680000|2022-02-26 16:41:20|2792.05|2784.35|2792.03|2784.33|2792.13|2784.43|2791.99|2784.29|24
1645893690000|2022-02-26 16:41:30|2792.02|2784.32|2792.13|2784.43|2792.24|2784.54|2791.97|2784.27|28
1645893700000|2022-02-26 16:41:40|2792.08|2784.38|2792.12|2784.42|2792.18|2784.48|2792|2784.3|23
1645893710000|2022-02-26 16:41:50|2792.16|2784.46|2793.2|2785.5|2793.56|2785.86|2792.16|2784.46|32
1645893720000|2022-02-26 16:42:00|2793.22|2785.52|2793.25|2785.55|2793.29|2785.59|2793.18|2785.48|31
1645893730000|2022-02-26 16:42:10|2793.26|2785.56|2792.28|2784.58|2793.32|2785.62|2792.12|2784.42|27
1645893740000|2022-02-26 16:42:20|2792.3|2784.6|2793.23|2785.53|2793.34|2785.64|2792.3|2784.6|29
1645893750000|2022-02-26 16:42:30|2793.16|2785.46|2793.19|2785.49|2793.31|2785.61|2793.16|2785.46|27
1645893760000|2022-02-26 16:42:40|2793.21|2785.51|2792.41|2784.71|2793.4|2785.7|2792.41|2784.71|34
1645893770000|2022-02-26 16:42:50|2792.4|2784.7|2792.75|2785.05|2792.85|2785.15|2791.99|2784.29|33
1645893780000|2022-02-26 16:43:00|2792.81|2785.11|2792.26|2784.56|2792.87|2785.17|2792.26|2784.56|31
1645893790000|2022-02-26 16:43:10|2792.3|2784.6|2792.37|2784.67|2792.37|2784.67|2792.07|2784.37|32
1645893800000|2022-02-26 16:43:20|2792.36|2784.66|2793.18|2785.48|2793.29|2785.59|2792.36|2784.66|31
1645893810000|2022-02-26 16:43:30|2793.24|2785.54|2793.16|2785.46|2793.24|2785.54|2792.79|2785.09|30
1645893820000|2022-02-26 16:43:40|2793.17|2785.47|2792.16|2784.46|2793.17|2785.47|2792.09|2784.39|35
1645893830000|2022-02-26 16:43:50|2792.36|2784.66|2792.94|2785.24|2793.05|2785.35|2792.3|2784.6|34
1645893840000|2022-02-26 16:44:00|2792.96|2785.26|2793.06|2785.36|2793.09|2785.39|2792.93|2785.23|32
1645893850000|2022-02-26 16:44:10|2793.07|2785.37|2792.59|2784.89|2793.07|2785.37|2792.42|2784.72|31
1645893860000|2022-02-26 16:44:20|2792.75|2785.05|2794.45|2786.75|2794.45|2786.75|2792.72|2785.02|34
1645893870000|2022-02-26 16:44:30|2794.44|2786.74|2793.69|2785.99|2794.49|2786.79|2793.65|2785.95|30
1645893880000|2022-02-26 16:44:40|2793.73|2786.03|2793.81|2786.11|2793.83|2786.13|2793.59|2785.89|29
1645893890000|2022-02-26 16:44:50|2793.67|2785.97|2792.94|2785.24|2793.67|2785.97|2792.84|2785.14|29
1645893900000|2022-02-26 16:45:00|2793.03|2785.33|2792.69|2784.99|2793.03|2785.33|2792.56|2784.86|31
1645893910000|2022-02-26 16:45:10|2792.67|2784.97|2792.24|2784.54|2792.67|2784.97|2792.16|2784.46|26
1645893920000|2022-02-26 16:45:20|2792.23|2784.53|2791.94|2784.24|2792.26|2784.56|2791.87|2784.17|29
1645893930000|2022-02-26 16:45:30|2791.93|2784.23|2791.49|2783.79|2791.95|2784.25|2791.49|2783.79|24
1645893940000|2022-02-26 16:45:40|2791.48|2783.78|2790.93|2783.23|2791.48|2783.78|2790.93|2783.23|30
1645893950000|2022-02-26 16:45:50|2790.92|2783.22|2790.89|2783.19|2791.15|2783.45|2790.36|2782.66|34
1645893960000|2022-02-26 16:46:00|2790.93|2783.23|2790.68|2782.98|2791.3|2783.6|2790.63|2782.93|35
1645893970000|2022-02-26 16:46:10|2790.69|2782.99|2790.79|2783.09|2790.92|2783.22|2790.69|2782.99|30
1645893980000|2022-02-26 16:46:20|2790.77|2783.07|2790.12|2782.42|2790.77|2783.07|2790.1|2782.4|35
1645893990000|2022-02-26 16:46:30|2790.21|2782.51|2789.95|2782.25|2790.25|2782.55|2789.76|2782.06|24
1645894000000|2022-02-26 16:46:40|2789.96|2782.26|2790.62|2782.92|2790.98|2783.28|2789.86|2782.16|37
1645894010000|2022-02-26 16:46:50|2790.6|2782.9|2790.83|2783.13|2790.85|2783.15|2789.88|2782.18|34
1645894020000|2022-02-26 16:47:00|2790.81|2783.11|2789.92|2782.22|2790.82|2783.12|2789.82|2782.12|35
1645894030000|2022-02-26 16:47:10|2789.95|2782.25|2790.68|2782.98|2790.69|2782.99|2789.82|2782.12|37
1645894040000|2022-02-26 16:47:20|2790.79|2783.09|2792.68|2784.98|2792.69|2784.99|2790.67|2782.97|33
1645894050000|2022-02-26 16:47:30|2792.7|2785|2792.95|2785.25|2792.95|2785.25|2792.51|2784.81|36
1645894060000|2022-02-26 16:47:40|2792.91|2785.21|2792.67|2784.97|2793.38|2785.68|2792.53|2784.83|39
1645894070000|2022-02-26 16:47:50|2792.64|2784.94|2793.46|2785.76|2793.46|2785.76|2792.36|2784.66|32
1645894080000|2022-02-26 16:48:00|2793.4|2785.7|2793.21|2785.51|2793.93|2786.23|2793.2|2785.5|35
1645894090000|2022-02-26 16:48:10|2793.22|2785.52|2794.28|2786.58|2794.28|2786.58|2793.21|2785.51|32
1645894100000|2022-02-26 16:48:20|2794.31|2786.61|2797.19|2789.49|2797.53|2789.83|2794.22|2786.52|37
1645894110000|2022-02-26 16:48:30|2797.17|2789.47|2797.34|2789.64|2797.51|2789.81|2796.98|2789.28|34
1645894120000|2022-02-26 16:48:40|2797.35|2789.65|2799.06|2791.36|2800.77|2793.07|2797.35|2789.65|38
1645894130000|2022-02-26 16:48:50|2799.05|2791.35|2798.38|2790.68|2799.12|2791.42|2798.23|2790.53|36
1645894140000|2022-02-26 16:49:00|2798.36|2790.66|2799.39|2791.69|2799.5|2791.8|2798.27|2790.57|32
1645894150000|2022-02-26 16:49:10|2799.36|2791.66|2799.84|2792.14|2799.94|2792.24|2799.35|2791.65|36
1645894160000|2022-02-26 16:49:20|2799.91|2792.21|2800.99|2793.29|2801.07|2793.37|2799.84|2792.14|37
1645894170000|2022-02-26 16:49:30|2801.08|2793.38|2801.03|2793.33|2801.46|2793.76|2800.83|2793.13|38
1645894180000|2022-02-26 16:49:40|2800.96|2793.26|2799.62|2791.92|2800.96|2793.26|2799.56|2791.86|37
1645894190000|2022-02-26 16:49:50|2799.82|2792.12|2799.14|2791.44|2799.88|2792.18|2799.08|2791.38|32
1645894200000|2022-02-26 16:50:00|2799.19|2791.49|2799.25|2791.55|2799.35|2791.65|2799.14|2791.44|29
1645894210000|2022-02-26 16:50:10|2799.26|2791.56|2800.4|2792.7|2800.43|2792.73|2798.63|2790.93|37
1645894220000|2022-02-26 16:50:20|2800.39|2792.69|2800.4|2792.7|2800.53|2792.83|2800.33|2792.63|33
1645894230000|2022-02-26 16:50:30|2800.51|2792.81|2800.4|2792.7|2800.52|2792.82|2800.16|2792.46|35
1645894240000|2022-02-26 16:50:40|2800.38|2792.68|2800.18|2792.48|2800.73|2793.03|2800.18|2792.48|29
1645894250000|2022-02-26 16:50:50|2800.13|2792.43|2800.65|2792.95|2800.68|2792.98|2800.03|2792.33|35
1645894260000|2022-02-26 16:51:00|2800.74|2793.04|2800.84|2793.14|2801.03|2793.33|2800.46|2792.76|31
1645894270000|2022-02-26 16:51:10|2800.86|2793.16|2803.09|2795.39|2803.27|2795.57|2800.81|2793.11|33
1645894280000|2022-02-26 16:51:20|2803.05|2795.35|2801.43|2793.73|2803.89|2796.19|2801.43|2793.73|38
1645894290000|2022-02-26 16:51:30|2801.51|2793.81|2802.5|2794.8|2802.52|2794.82|2801.51|2793.81|38
1645894300000|2022-02-26 16:51:40|2802.56|2794.86|2800.54|2792.84|2802.56|2794.86|2800.34|2792.64|35
1645894310000|2022-02-26 16:51:50|2800.61|2792.91|2800.13|2792.43|2800.95|2793.25|2800.03|2792.33|30
1645894320000|2022-02-26 16:52:00|2800.09|2792.39|2798.72|2791.02|2800.1|2792.4|2798.6|2790.9|36
1645894330000|2022-02-26 16:52:10|2798.8|2791.1|2797.85|2790.15|2799|2791.3|2797.28|2789.58|38
1645894340000|2022-02-26 16:52:20|2797.81|2790.11|2796.76|2789.06|2798.09|2790.39|2796.76|2789.06|30
1645894350000|2022-02-26 16:52:30|2796.75|2789.05|2795.54|2787.84|2796.75|2789.05|2795.38|2787.68|37
1645894360000|2022-02-26 16:52:40|2795.38|2787.68|2796.4|2788.7|2796.63|2788.93|2795.32|2787.62|36
1645894370000|2022-02-26 16:52:50|2796.42|2788.72|2796.29|2788.59|2796.67|2788.97|2796.25|2788.55|37
1645894380000|2022-02-26 16:53:00|2796.26|2788.56|2799.47|2791.77|2800.11|2792.41|2795.78|2788.08|33
1645894390000|2022-02-26 16:53:10|2799.22|2791.52|2796.61|2788.91|2799.22|2791.52|2796.61|2788.91|39
1645894400000|2022-02-26 16:53:20|2796.69|2788.99|2796.87|2789.17|2797.85|2790.15|2796.69|2788.99|33
1645894410000|2022-02-26 16:53:30|2796.85|2789.15|2796.46|2788.76|2796.85|2789.15|2796.39|2788.69|30
1645894420000|2022-02-26 16:53:40|2796.44|2788.74|2796.59|2788.89|2796.65|2788.95|2796.43|2788.73|22
1645894430000|2022-02-26 16:53:50|2796.53|2788.83|2796.06|2788.36|2796.57|2788.87|2795.91|2788.21|30
1645894440000|2022-02-26 16:54:00|2796.09|2788.39|2796.53|2788.83|2796.53|2788.83|2796.06|2788.36|32
1645894450000|2022-02-26 16:54:10|2796.54|2788.84|2796.05|2788.35|2796.61|2788.91|2796.05|2788.35|28
1645894460000|2022-02-26 16:54:20|2795.89|2788.19|2795.91|2788.21|2796.01|2788.31|2794.97|2787.27|35
1645894470000|2022-02-26 16:54:30|2795.9|2788.2|2795.29|2787.59|2795.94|2788.24|2795.29|2787.59|36
1645894480000|2022-02-26 16:54:40|2795.16|2787.46|2794.62|2786.92|2795.16|2787.46|2794.41|2786.71|28
1645894490000|2022-02-26 16:54:50|2794.66|2786.96|2795.7|2788|2795.82|2788.12|2794.66|2786.96|34
1645894500000|2022-02-26 16:55:00|2795.53|2787.83|2795.51|2787.81|2795.56|2787.86|2795.01|2787.31|37
1645894510000|2022-02-26 16:55:10|2795.49|2787.79|2795.32|2787.62|2795.61|2787.91|2794.92|2787.22|33
1645894520000|2022-02-26 16:55:20|2795.31|2787.61|2795.73|2788.03|2796.71|2789.01|2795.25|2787.55|38
1645894530000|2022-02-26 16:55:30|2795.79|2788.09|2795.61|2787.91|2795.81|2788.11|2795.34|2787.64|29
1645894540000|2022-02-26 16:55:40|2795.62|2787.92|2796.05|2788.35|2796.05|2788.35|2795.54|2787.84|32
1645894550000|2022-02-26 16:55:50|2796.02|2788.32|2796.61|2788.91|2796.65|2788.95|2796.02|2788.32|32
1645894560000|2022-02-26 16:56:00|2796.57|2788.87|2796.03|2788.33|2796.94|2789.24|2795.99|2788.29|37
1645894570000|2022-02-26 16:56:10|2796.05|2788.35|2796.23|2788.53|2796.32|2788.62|2796.05|2788.35|28
1645894580000|2022-02-26 16:56:20|2796.26|2788.56|2796.94|2789.24|2797.01|2789.31|2796.26|2788.56|29
1645894590000|2022-02-26 16:56:30|2796.68|2788.98|2797.31|2789.61|2797.31|2789.61|2796.61|2788.91|29
1645894600000|2022-02-26 16:56:40|2797.32|2789.62|2796.68|2788.98|2797.54|2789.84|2796.59|2788.89|36
1645894610000|2022-02-26 16:56:50|2796.77|2789.07|2798.25|2790.55|2798.27|2790.57|2796.71|2789.01|35
1645894620000|2022-02-26 16:57:00|2798.38|2790.68|2798.18|2790.48|2798.41|2790.71|2798.06|2790.36|34
1645894630000|2022-02-26 16:57:10|2798.1|2790.4|2796.67|2788.97|2798.38|2790.68|2796.67|2788.97|35
1645894640000|2022-02-26 16:57:20|2796.68|2788.98|2796.98|2789.28|2797.06|2789.36|2796.36|2788.66|32
1645894650000|2022-02-26 16:57:30|2797.03|2789.33|2796.72|2789.02|2797.03|2789.33|2796.41|2788.71|27
1645894660000|2022-02-26 16:57:40|2796.76|2789.06|2796.84|2789.14|2796.84|2789.14|2796.72|2789.02|17
1645894670000|2022-02-26 16:57:50|2796.85|2789.15|2797.05|2789.35|2797.11|2789.41|2796.7|2789|33
1645894680000|2022-02-26 16:58:00|2797.08|2789.38|2796.78|2789.08|2797.09|2789.39|2796.74|2789.04|32
1645894690000|2022-02-26 16:58:10|2796.83|2789.13|2796.57|2788.87|2796.96|2789.26|2796.57|2788.87|31
1645894700000|2022-02-26 16:58:20|2796.54|2788.84|2796.48|2788.78|2796.59|2788.89|2795.54|2787.84|32
1645894710000|2022-02-26 16:58:30|2796.52|2788.82|2796.26|2788.56|2796.6|2788.9|2796.24|2788.54|24
1645894720000|2022-02-26 16:58:40|2796.25|2788.55|2796.49|2788.79|2796.49|2788.79|2795.86|2788.16|30
1645894730000|2022-02-26 16:58:50|2796.56|2788.86|2796.83|2789.13|2797.13|2789.43|2796.53|2788.83|36
1645894740000|2022-02-26 16:59:00|2796.87|2789.17|2796.24|2788.54|2797.12|2789.42|2796.24|2788.54|33
1645894750000|2022-02-26 16:59:10|2796.25|2788.55|2796.69|2788.99|2796.75|2789.05|2796.25|2788.55|26
1645894760000|2022-02-26 16:59:20|2796.66|2788.96|2796.76|2789.06|2796.76|2789.06|2796.58|2788.88|26
1645894770000|2022-02-26 16:59:30|2796.72|2789.02|2796.82|2789.12|2796.87|2789.17|2796.72|2789.02|34
1645894780000|2022-02-26 16:59:40|2796.81|2789.11|2796.27|2788.57|2796.81|2789.11|2796.16|2788.46|22
1645894790000|2022-02-26 16:59:50|2796.22|2788.52|2796|2788.3|2796.27|2788.57|2795.93|2788.23|23
1645894800000|2022-02-26 17:00:00|2795.99|2788.29|2794.34|2786.64|2796|2788.3|2794.29|2786.59|30
1645894810000|2022-02-26 17:00:10|2794.28|2786.58|2794.59|2786.89|2795.25|2787.55|2794.11|2786.41|33
1645894820000|2022-02-26 17:00:20|2794.58|2786.88|2794.73|2787.03|2794.92|2787.22|2794.48|2786.78|20
1645894830000|2022-02-26 17:00:30|2794.66|2786.96|2794.88|2787.18|2795|2787.3|2794.12|2786.42|32
1645894840000|2022-02-26 17:00:40|2794.92|2787.22|2793.64|2785.94|2794.92|2787.22|2793.54|2785.84|37
1645894850000|2022-02-26 17:00:50|2793.6|2785.9|2793.81|2786.11|2793.83|2786.13|2793.32|2785.62|32
1645894860000|2022-02-26 17:01:00|2793.84|2786.14|2793.69|2785.99|2793.9|2786.2|2793.69|2785.99|17
1645894870000|2022-02-26 17:01:10|2793.73|2786.03|2794.6|2786.9|2794.6|2786.9|2793.6|2785.9|25
1645894880000|2022-02-26 17:01:20|2794.59|2786.89|2794.59|2786.89|2794.74|2787.04|2794.22|2786.52|26
1645894890000|2022-02-26 17:01:30|2794.6|2786.9|2794.73|2787.03|2794.76|2787.06|2794.53|2786.83|19
1645894900000|2022-02-26 17:01:40|2794.75|2787.05|2794.51|2786.81|2794.76|2787.06|2794.39|2786.69|24
1645894910000|2022-02-26 17:01:50|2794.52|2786.82|2793.98|2786.28|2794.66|2786.96|2793.87|2786.17|28
1645894920000|2022-02-26 17:02:00|2793.96|2786.26|2796.19|2788.49|2796.19|2788.49|2793.93|2786.23|31
1645894930000|2022-02-26 17:02:10|2796.18|2788.48|2795.74|2788.04|2796.32|2788.62|2795.52|2787.82|30
1645894940000|2022-02-26 17:02:20|2795.68|2787.98|2796.06|2788.36|2796.13|2788.43|2795.62|2787.92|32
1645894950000|2022-02-26 17:02:30|2796.04|2788.34|2796.9|2789.2|2796.9|2789.2|2796.03|2788.33|30
1645894960000|2022-02-26 17:02:40|2796.98|2789.28|2798.03|2790.33|2798.03|2790.33|2796.98|2789.28|27
1645894970000|2022-02-26 17:02:50|2798.04|2790.34|2797.19|2789.49|2799.07|2791.37|2797.19|2789.49|39
1645894980000|2022-02-26 17:03:00|2797.14|2789.44|2795.72|2788.02|2797.14|2789.44|2795.36|2787.66|33
1645894990000|2022-02-26 17:03:10|2795.71|2788.01|2796.15|2788.45|2796.2|2788.5|2795.71|2788.01|34
1645895000000|2022-02-26 17:03:20|2796.12|2788.42|2796.29|2788.59|2796.29|2788.59|2796.06|2788.36|24
1645895010000|2022-02-26 17:03:30|2796.3|2788.6|2796.84|2789.14|2796.9|2789.2|2796.3|2788.6|31
1645895020000|2022-02-26 17:03:40|2796.83|2789.13|2796.5|2788.8|2796.83|2789.13|2796.39|2788.69|31
1645895030000|2022-02-26 17:03:50|2796.45|2788.75|2796.42|2788.72|2796.45|2788.75|2796.27|2788.57|25
1645895040000|2022-02-26 17:04:00|2796.41|2788.71|2796.1|2788.4|2796.61|2788.91|2796.1|2788.4|32
1645895050000|2022-02-26 17:04:10|2796.03|2788.33|2795.73|2788.03|2796.03|2788.33|2795.71|2788.01|32
1645895060000|2022-02-26 17:04:20|2795.79|2788.09|2794.69|2786.99|2795.79|2788.09|2794.6|2786.9|31
1645895070000|2022-02-26 17:04:30|2794.7|2787|2795.27|2787.57|2795.27|2787.57|2794.7|2787|30
1645895080000|2022-02-26 17:04:40|2795.28|2787.58|2795.41|2787.71|2795.81|2788.11|2795.28|2787.58|31
1645895090000|2022-02-26 17:04:50|2795.43|2787.73|2794.62|2786.92|2795.43|2787.73|2794.58|2786.88|26
1645895100000|2022-02-26 17:05:00|2794.65|2786.95|2794.31|2786.61|2795.15|2787.45|2794.26|2786.56|29
1645895110000|2022-02-26 17:05:10|2794.3|2786.6|2794.24|2786.54|2794.31|2786.61|2794.15|2786.45|26
1645895120000|2022-02-26 17:05:20|2794.25|2786.55|2794.37|2786.67|2794.9|2787.2|2794.25|2786.55|27
1645895130000|2022-02-26 17:05:30|2794.39|2786.69|2794.05|2786.35|2794.43|2786.73|2794.05|2786.35|27
1645895140000|2022-02-26 17:05:40|2794.06|2786.36|2794.62|2786.92|2794.87|2787.17|2794.04|2786.34|24
1645895150000|2022-02-26 17:05:50|2794.59|2786.89|2794.3|2786.6|2794.63|2786.93|2794.3|2786.6|26
1645895160000|2022-02-26 17:06:00|2794.25|2786.55|2794.62|2786.92|2794.75|2787.05|2794.24|2786.54|27
1645895170000|2022-02-26 17:06:10|2794.61|2786.91|2794.47|2786.77|2794.63|2786.93|2794.47|2786.77|31
1645895180000|2022-02-26 17:06:20|2794.49|2786.79|2795.54|2787.84|2795.58|2787.88|2794.49|2786.79|32
1645895190000|2022-02-26 17:06:30|2795.57|2787.87|2795.7|2788|2795.73|2788.03|2795.45|2787.75|31
1645895200000|2022-02-26 17:06:40|2795.68|2787.98|2795.92|2788.22|2795.95|2788.25|2795.55|2787.85|34
1645895210000|2022-02-26 17:06:50|2796.01|2788.31|2795.96|2788.26|2796.01|2788.31|2795.9|2788.2|29
1645895220000|2022-02-26 17:07:00|2795.78|2788.08|2796.78|2789.08|2797.02|2789.32|2795.78|2788.08|35
1645895230000|2022-02-26 17:07:10|2796.83|2789.13|2797.27|2789.57|2797.27|2789.57|2796.78|2789.08|28
1645895240000|2022-02-26 17:07:20|2797.4|2789.7|2797.46|2789.76|2797.67|2789.97|2797.38|2789.68|33
1645895250000|2022-02-26 17:07:30|2797.41|2789.71|2794.88|2787.18|2797.55|2789.85|2794.63|2786.93|33
1645895260000|2022-02-26 17:07:40|2794.9|2787.2|2795.14|2787.44|2795.33|2787.63|2794.81|2787.11|37
1645895270000|2022-02-26 17:07:50|2795.11|2787.41|2795.83|2788.13|2795.83|2788.13|2794.95|2787.25|29
1645895280000|2022-02-26 17:08:00|2795.8|2788.1|2796.31|2788.61|2796.32|2788.62|2795.21|2787.51|32
1645895290000|2022-02-26 17:08:10|2796.35|2788.65|2796.42|2788.72|2796.42|2788.72|2796.26|2788.56|23
1645895300000|2022-02-26 17:08:20|2796.43|2788.73|2797.41|2789.71|2797.43|2789.73|2796.4|2788.7|32
1645895310000|2022-02-26 17:08:30|2797.42|2789.72|2797.18|2789.48|2797.53|2789.83|2797.14|2789.44|28
1645895320000|2022-02-26 17:08:40|2797.2|2789.5|2797.26|2789.56|2797.26|2789.56|2797.1|2789.4|27
1645895330000|2022-02-26 17:08:50|2797.28|2789.58|2797.33|2789.63|2797.33|2789.63|2797.24|2789.54|17
1645895340000|2022-02-26 17:09:00|2797.32|2789.62|2795.88|2788.18|2797.32|2789.62|2795.74|2788.04|29
1645895350000|2022-02-26 17:09:10|2795.89|2788.19|2793.92|2786.22|2795.94|2788.24|2793.92|2786.22|36
1645895360000|2022-02-26 17:09:20|2793.88|2786.18|2794.83|2787.13|2794.9|2787.2|2793.56|2785.86|33
1645895370000|2022-02-26 17:09:30|2794.7|2787|2793.5|2785.8|2794.7|2787|2793.5|2785.8|36
1645895380000|2022-02-26 17:09:40|2793.52|2785.82|2793.67|2785.97|2793.89|2786.19|2793.3|2785.6|30
1645895390000|2022-02-26 17:09:50|2793.62|2785.92|2794.22|2786.52|2794.25|2786.55|2793.6|2785.9|33
1645895400000|2022-02-26 17:10:00|2794.14|2786.44|2792.16|2784.46|2794.2|2786.5|2792.14|2784.44|35
1645895410000|2022-02-26 17:10:10|2792.17|2784.47|2793.02|2785.32|2793.02|2785.32|2792.12|2784.42|33
1645895420000|2022-02-26 17:10:20|2793.1|2785.4|2793.09|2785.39|2793.29|2785.59|2793.04|2785.34|34
1645895430000|2022-02-26 17:10:30|2793.13|2785.43|2793.2|2785.5|2793.25|2785.55|2793.12|2785.42|26
1645895440000|2022-02-26 17:10:40|2793.17|2785.47|2793.13|2785.43|2793.18|2785.48|2792.92|2785.22|28
1645895450000|2022-02-26 17:10:50|2793.15|2785.45|2793.97|2786.27|2794.12|2786.42|2792.94|2785.24|34
1645895460000|2022-02-26 17:11:00|2794|2786.3|2795.37|2787.67|2796.17|2788.47|2793.94|2786.24|35
1645895470000|2022-02-26 17:11:10|2795.32|2787.62|2796.84|2789.14|2797.19|2789.49|2795.19|2787.49|36
1645895480000|2022-02-26 17:11:20|2796.72|2789.02|2796.34|2788.64|2796.76|2789.06|2796.21|2788.51|35
1645895490000|2022-02-26 17:11:30|2796.32|2788.62|2796.34|2788.64|2796.57|2788.87|2796.22|2788.52|27
1645895500000|2022-02-26 17:11:40|2796.33|2788.63|2796.36|2788.66|2796.44|2788.74|2796.33|2788.63|22
1645895510000|2022-02-26 17:11:50|2796.37|2788.67|2796.49|2788.79|2796.61|2788.91|2796.37|2788.67|30
1645895520000|2022-02-26 17:12:00|2796.51|2788.81|2797.07|2789.37|2797.07|2789.37|2796.44|2788.74|25
1645895530000|2022-02-26 17:12:10|2797.06|2789.36|2796.79|2789.09|2797.39|2789.69|2796.73|2789.03|32
1645895540000|2022-02-26 17:12:20|2796.73|2789.03|2797.21|2789.51|2797.46|2789.76|2796.71|2789.01|37
1645895550000|2022-02-26 17:12:30|2797.15|2789.45|2797.51|2789.81|2797.96|2790.26|2797.15|2789.45|36
1645895560000|2022-02-26 17:12:40|2797.49|2789.79|2797.66|2789.96|2797.72|2790.02|2797.37|2789.67|33
1645895570000|2022-02-26 17:12:50|2797.67|2789.97|2798.13|2790.43|2798.13|2790.43|2797.67|2789.97|30
1645895580000|2022-02-26 17:13:00|2798.14|2790.44|2798.08|2790.38|2798.23|2790.53|2798.01|2790.31|32
1645895590000|2022-02-26 17:13:10|2798.09|2790.39|2798.2|2790.5|2799.02|2791.32|2797.97|2790.27|33
1645895600000|2022-02-26 17:13:20|2798.08|2790.38|2798.3|2790.6|2798.35|2790.65|2798.07|2790.37|33
1645895610000|2022-02-26 17:13:30|2798.31|2790.61|2796.78|2789.08|2798.34|2790.64|2796.78|2789.08|36
1645895620000|2022-02-26 17:13:40|2796.79|2789.09|2797.78|2790.08|2798.03|2790.33|2796.64|2788.94|31
1645895630000|2022-02-26 17:13:50|2797.82|2790.12|2796.75|2789.05|2797.82|2790.12|2796.51|2788.81|34
1645895640000|2022-02-26 17:14:00|2796.74|2789.04|2797.22|2789.52|2797.22|2789.52|2796.62|2788.92|27
1645895650000|2022-02-26 17:14:10|2797.26|2789.56|2797.79|2790.09|2797.81|2790.11|2797.26|2789.56|26
1645895660000|2022-02-26 17:14:20|2797.81|2790.11|2797.73|2790.03|2797.82|2790.12|2797.66|2789.96|18
1645895670000|2022-02-26 17:14:30|2797.74|2790.04|2797.92|2790.22|2797.92|2790.22|2797.74|2790.04|25
1645895680000|2022-02-26 17:14:40|2797.93|2790.23|2797.59|2789.89|2797.94|2790.24|2797.5|2789.8|31
1645895690000|2022-02-26 17:14:50|2797.55|2789.85|2797.57|2789.87|2797.84|2790.14|2797.52|2789.82|24
1645895700000|2022-02-26 17:15:00|2797.54|2789.84|2797.72|2790.02|2797.73|2790.03|2797.05|2789.35|28
1645895710000|2022-02-26 17:15:10|2797.65|2789.95|2797.9|2790.2|2798.04|2790.34|2797.65|2789.95|27
1645895720000|2022-02-26 17:15:20|2797.93|2790.23|2798.38|2790.68|2798.38|2790.68|2797.93|2790.23|34
1645895730000|2022-02-26 17:15:30|2798.39|2790.69|2798.19|2790.49|2798.41|2790.71|2798.14|2790.44|24
1645895740000|2022-02-26 17:15:40|2798.18|2790.48|2798.42|2790.72|2798.43|2790.73|2797.93|2790.23|25
1645895750000|2022-02-26 17:15:50|2798.43|2790.73|2796.95|2789.25|2798.43|2790.73|2796.87|2789.17|29
1645895760000|2022-02-26 17:16:00|2796.96|2789.26|2797.26|2789.56|2797.27|2789.57|2796.86|2789.16|24
1645895770000|2022-02-26 17:16:10|2797.23|2789.53|2794.63|2786.93|2797.31|2789.61|2794.62|2786.92|37
1645895780000|2022-02-26 17:16:20|2794.65|2786.95|2795.48|2787.78|2795.74|2788.04|2794.55|2786.85|35
1645895790000|2022-02-26 17:16:30|2795.49|2787.79|2797.81|2790.11|2797.81|2790.11|2795.48|2787.78|31
1645895800000|2022-02-26 17:16:40|2797.85|2790.15|2797.2|2789.5|2798.17|2790.47|2797.16|2789.46|30
1645895810000|2022-02-26 17:16:50|2797.19|2789.49|2797.72|2790.02|2797.76|2790.06|2797.19|2789.49|29
1645895820000|2022-02-26 17:17:00|2797.74|2790.04|2797.96|2790.26|2797.97|2790.27|2797.66|2789.96|21
1645895830000|2022-02-26 17:17:10|2797.94|2790.24|2797.95|2790.25|2797.98|2790.28|2797.89|2790.19|27
1645895840000|2022-02-26 17:17:20|2797.91|2790.21|2798.25|2790.55|2798.27|2790.57|2797.8|2790.1|20
1645895850000|2022-02-26 17:17:30|2798.24|2790.54|2799.13|2791.43|2799.32|2791.62|2798.21|2790.51|34
1645895860000|2022-02-26 17:17:40|2799.12|2791.42|2798.72|2791.02|2799.36|2791.66|2798.72|2791.02|21
1645895870000|2022-02-26 17:17:50|2798.41|2790.71|2798.5|2790.8|2798.69|2790.99|2798.28|2790.58|25
1645895880000|2022-02-26 17:18:00|2798.43|2790.73|2798.24|2790.54|2798.48|2790.78|2797.65|2789.95|26
1645895890000|2022-02-26 17:18:10|2798.19|2790.49|2797.64|2789.94|2798.41|2790.71|2797.64|2789.94|27
1645895900000|2022-02-26 17:18:20|2797.62|2789.92|2797.95|2790.25|2797.95|2790.25|2797.62|2789.92|23
1645895910000|2022-02-26 17:18:30|2798.06|2790.36|2798.24|2790.54|2798.29|2790.59|2798.06|2790.36|22
1645895920000|2022-02-26 17:18:40|2798.27|2790.57|2798.14|2790.44|2798.39|2790.69|2797.89|2790.19|26
1645895930000|2022-02-26 17:18:50|2798.23|2790.53|2798.07|2790.37|2798.25|2790.55|2797.99|2790.29|26
1645895940000|2022-02-26 17:19:00|2798.06|2790.36|2798.33|2790.63|2798.35|2790.65|2798.06|2790.36|16
1645895950000|2022-02-26 17:19:10|2798.35|2790.65|2798.45|2790.75|2798.45|2790.75|2798.29|2790.59|22
1645895960000|2022-02-26 17:19:20|2798.83|2791.13|2799.37|2791.67|2799.41|2791.71|2798.83|2791.13|35
1645895970000|2022-02-26 17:19:30|2799.39|2791.69|2799.55|2791.85|2799.55|2791.85|2799.35|2791.65|26
1645895980000|2022-02-26 17:19:40|2799.56|2791.86|2799.06|2791.36|2799.74|2792.04|2799.06|2791.36|31
1645895990000|2022-02-26 17:19:50|2798.99|2791.29|2799.45|2791.75|2799.57|2791.87|2798.99|2791.29|23
1645896000000|2022-02-26 17:20:00|2799.24|2791.54|2799.86|2792.16|2799.95|2792.25|2799.21|2791.51|31
1645896010000|2022-02-26 17:20:10|2799.85|2792.15|2799.61|2791.91|2801.36|2793.66|2799.56|2791.86|39
1645896020000|2022-02-26 17:20:20|2799.68|2791.98|2800.5|2792.8|2800.5|2792.8|2799.64|2791.94|31
1645896030000|2022-02-26 17:20:30|2800.57|2792.87|2800.08|2792.38|2800.73|2793.03|2799.86|2792.16|25
1645896040000|2022-02-26 17:20:40|2800.18|2792.48|2800.45|2792.75|2800.51|2792.81|2800.16|2792.46|31
1645896050000|2022-02-26 17:20:50|2800.46|2792.76|2799.44|2791.74|2800.47|2792.77|2799.32|2791.62|34
1645896060000|2022-02-26 17:21:00|2799.46|2791.76|2800.26|2792.56|2800.26|2792.56|2799.46|2791.76|29
1645896070000|2022-02-26 17:21:10|2800.44|2792.74|2800.71|2793.01|2800.71|2793.01|2800.14|2792.44|31
1645896080000|2022-02-26 17:21:20|2800.66|2792.96|2800.32|2792.62|2800.69|2792.99|2800.12|2792.42|32
1645896090000|2022-02-26 17:21:30|2800.35|2792.65|2801.54|2793.84|2801.54|2793.84|2800.35|2792.65|30
1645896100000|2022-02-26 17:21:40|2801.56|2793.86|2799.96|2792.26|2801.62|2793.92|2799.96|2792.26|32
1645896110000|2022-02-26 17:21:50|2800.03|2792.33|2797.91|2790.21|2800.03|2792.33|2797.91|2790.21|37
1645896120000|2022-02-26 17:22:00|2797.83|2790.13|2798.15|2790.45|2798.35|2790.65|2797.7|2790|31
1645896130000|2022-02-26 17:22:10|2797.97|2790.27|2798.24|2790.54|2798.39|2790.69|2797.92|2790.22|34
1645896140000|2022-02-26 17:22:20|2798.26|2790.56|2798.23|2790.53|2798.32|2790.62|2798.09|2790.39|29
1645896150000|2022-02-26 17:22:30|2798.22|2790.52|2798.21|2790.51|2798.26|2790.56|2798.1|2790.4|28
1645896160000|2022-02-26 17:22:40|2798.28|2790.58|2798.65|2790.95|2798.72|2791.02|2798.28|2790.58|31
1645896170000|2022-02-26 17:22:50|2798.46|2790.76|2798.77|2791.07|2798.82|2791.12|2798.23|2790.53|29
1645896180000|2022-02-26 17:23:00|2798.82|2791.12|2798.71|2791.01|2798.87|2791.17|2798|2790.3|24
1645896190000|2022-02-26 17:23:10|2798.73|2791.03|2798.75|2791.05|2799.08|2791.38|2798.66|2790.96|28
1645896200000|2022-02-26 17:23:20|2798.72|2791.02|2798.52|2790.82|2798.87|2791.17|2798.47|2790.77|25
1645896210000|2022-02-26 17:23:30|2798.53|2790.83|2798.36|2790.66|2798.57|2790.87|2798.17|2790.47|31
1645896220000|2022-02-26 17:23:40|2798.33|2790.63|2798.67|2790.97|2799.05|2791.35|2798.21|2790.51|31
1645896230000|2022-02-26 17:23:50|2798.64|2790.94|2798.92|2791.22|2798.97|2791.27|2798.6|2790.9|32
1645896240000|2022-02-26 17:24:00|2798.95|2791.25|2799.51|2791.81|2799.56|2791.86|2798.92|2791.22|27
1645896250000|2022-02-26 17:24:10|2799.5|2791.8|2799.74|2792.04|2799.85|2792.15|2799.5|2791.8|23
1645896260000|2022-02-26 17:24:20|2799.71|2792.01|2798.03|2790.33|2799.71|2792.01|2797.96|2790.26|26
1645896270000|2022-02-26 17:24:30|2797.68|2789.98|2797.39|2789.69|2797.96|2790.26|2797.39|2789.69|36
1645896280000|2022-02-26 17:24:40|2797.37|2789.67|2797.41|2789.71|2797.42|2789.72|2797.32|2789.62|24
1645896290000|2022-02-26 17:24:50|2797.42|2789.72|2797.89|2790.19|2798|2790.3|2797.42|2789.72|30
1645896300000|2022-02-26 17:25:00|2797.88|2790.18|2797.92|2790.22|2797.96|2790.26|2797.73|2790.03|27
1645896310000|2022-02-26 17:25:10|2797.96|2790.26|2797.03|2789.33|2798.37|2790.67|2797.03|2789.33|36
1645896320000|2022-02-26 17:25:20|2796.98|2789.28|2796.83|2789.13|2797.09|2789.39|2796.72|2789.02|25
1645896330000|2022-02-26 17:25:30|2796.79|2789.09|2796.64|2788.94|2796.8|2789.1|2796.57|2788.87|30
1645896340000|2022-02-26 17:25:40|2796.75|2789.05|2796.06|2788.36|2796.89|2789.19|2795.95|2788.25|30
1645896350000|2022-02-26 17:25:50|2796.12|2788.42|2796.07|2788.37|2796.12|2788.42|2795.97|2788.27|33
1645896360000|2022-02-26 17:26:00|2796.06|2788.36|2797.02|2789.32|2797.19|2789.49|2796.04|2788.34|38
1645896370000|2022-02-26 17:26:10|2796.97|2789.27|2797.03|2789.33|2797.28|2789.58|2796.93|2789.23|34
1645896380000|2022-02-26 17:26:20|2797.09|2789.39|2796.32|2788.62|2797.09|2789.39|2796.26|2788.56|25
1645896390000|2022-02-26 17:26:30|2796.31|2788.61|2797.8|2790.1|2797.82|2790.12|2796.27|2788.57|30
1645896400000|2022-02-26 17:26:40|2797.78|2790.08|2795.95|2788.25|2797.78|2790.08|2795.91|2788.21|29
1645896410000|2022-02-26 17:26:50|2795.91|2788.21|2796.07|2788.37|2796.16|2788.46|2795.91|2788.21|16
1645896420000|2022-02-26 17:27:00|2796.08|2788.38|2796.42|2788.72|2796.42|2788.72|2796.06|2788.36|20
1645896430000|2022-02-26 17:27:10|2796.44|2788.74|2796.53|2788.83|2796.6|2788.9|2796.41|2788.71|33
1645896440000|2022-02-26 17:27:20|2796.54|2788.84|2796.62|2788.92|2796.63|2788.93|2796.46|2788.76|27
1645896450000|2022-02-26 17:27:30|2796.58|2788.88|2796.47|2788.77|2796.62|2788.92|2796.39|2788.69|28
1645896460000|2022-02-26 17:27:40|2796.48|2788.78|2796.31|2788.61|2796.53|2788.83|2796|2788.3|32
1645896470000|2022-02-26 17:27:50|2796.27|2788.57|2796.32|2788.62|2796.48|2788.78|2796.19|2788.49|23
1645896480000|2022-02-26 17:28:00|2796.21|2788.51|2796.8|2789.1|2796.8|2789.1|2796.21|2788.51|26
1645896490000|2022-02-26 17:28:10|2796.89|2789.19|2797.08|2789.38|2797.29|2789.59|2796.89|2789.19|24
1645896500000|2022-02-26 17:28:20|2797.09|2789.39|2797.57|2789.87|2797.57|2789.87|2797.09|2789.39|24
1645896510000|2022-02-26 17:28:30|2797.52|2789.82|2794.73|2787.03|2797.61|2789.91|2793.82|2786.12|36
1645896520000|2022-02-26 17:28:40|2795.6|2787.9|2794.76|2787.06|2796.15|2788.45|2794.55|2786.85|36
1645896530000|2022-02-26 17:28:50|2794.79|2787.09|2793.27|2785.57|2794.79|2787.09|2793.27|2785.57|34
1645896540000|2022-02-26 17:29:00|2793.08|2785.38|2792.68|2784.98|2793.08|2785.38|2792.4|2784.7|36
1645896550000|2022-02-26 17:29:10|2792.78|2785.08|2792.31|2784.61|2792.86|2785.16|2792.26|2784.56|34
1645896560000|2022-02-26 17:29:20|2792.19|2784.49|2790.87|2783.17|2792.29|2784.59|2790.87|2783.17|30
1645896570000|2022-02-26 17:29:30|2790.94|2783.24|2791.09|2783.39|2791.94|2784.24|2790.94|2783.24|37
1645896580000|2022-02-26 17:29:40|2791.22|2783.52|2791.07|2783.37|2791.36|2783.66|2791.06|2783.36|28
1645896590000|2022-02-26 17:29:50|2791.12|2783.42|2791.15|2783.45|2791.22|2783.52|2791.08|2783.38|31
1645896600000|2022-02-26 17:30:00|2791.13|2783.43|2791.19|2783.49|2791.2|2783.5|2791.12|2783.42|16
1645896610000|2022-02-26 17:30:10|2791.2|2783.5|2792.3|2784.6|2792.31|2784.61|2791.18|2783.48|26
1645896620000|2022-02-26 17:30:20|2792.33|2784.63|2792.19|2784.49|2792.34|2784.64|2792.14|2784.44|22
1645896630000|2022-02-26 17:30:30|2792.26|2784.56|2792.23|2784.53|2792.35|2784.65|2791.99|2784.29|26
1645896640000|2022-02-26 17:30:40|2792.22|2784.52|2792.02|2784.32|2792.31|2784.61|2791.98|2784.28|37
1645896650000|2022-02-26 17:30:50|2791.98|2784.28|2792.04|2784.34|2792.08|2784.38|2791.95|2784.25|29
1645896660000|2022-02-26 17:31:00|2792.05|2784.35|2792.29|2784.59|2792.31|2784.61|2791.97|2784.27|22
1645896670000|2022-02-26 17:31:10|2792.23|2784.53|2792.32|2784.62|2792.39|2784.69|2792.23|2784.53|29
1645896680000|2022-02-26 17:31:20|2792.34|2784.64|2792.37|2784.67|2792.4|2784.7|2792.29|2784.59|16
1645896690000|2022-02-26 17:31:30|2792.39|2784.69|2792.26|2784.56|2792.39|2784.69|2792.26|2784.56|20
1645896700000|2022-02-26 17:31:40|2792.25|2784.55|2791.96|2784.26|2792.29|2784.59|2791.77|2784.07|22
1645896710000|2022-02-26 17:31:50|2791.95|2784.25|2792.12|2784.42|2792.14|2784.44|2791.74|2784.04|27
1645896720000|2022-02-26 17:32:00|2792.15|2784.45|2792.09|2784.39|2792.18|2784.48|2791.94|2784.24|19
1645896730000|2022-02-26 17:32:10|2792.08|2784.38|2791.37|2783.67|2792.08|2784.38|2791.3|2783.6|29
1645896740000|2022-02-26 17:32:20|2791.35|2783.65|2790.64|2782.94|2791.43|2783.73|2790.64|2782.94|27
1645896750000|2022-02-26 17:32:30|2790.55|2782.85|2789.79|2782.09|2790.64|2782.94|2789.33|2781.63|35
1645896760000|2022-02-26 17:32:40|2789.74|2782.04|2789.68|2781.98|2790|2782.3|2789.66|2781.96|34
1645896770000|2022-02-26 17:32:50|2789.39|2781.69|2789.98|2782.28|2789.98|2782.28|2788.13|2780.43|36
1645896780000|2022-02-26 17:33:00|2789.97|2782.27|2790.7|2783|2791.33|2783.63|2789.97|2782.27|36
1645896790000|2022-02-26 17:33:10|2790.58|2782.88|2790.29|2782.59|2790.66|2782.96|2790.22|2782.52|30
1645896800000|2022-02-26 17:33:20|2790.28|2782.58|2790.47|2782.77|2790.56|2782.86|2790.27|2782.57|28
1645896810000|2022-02-26 17:33:30|2790.49|2782.79|2790.49|2782.79|2790.5|2782.8|2790.41|2782.71|25
1645896820000|2022-02-26 17:33:40|2790.44|2782.74|2790.45|2782.75|2790.51|2782.81|2790.43|2782.73|20
1645896830000|2022-02-26 17:33:50|2790.58|2782.88|2790.66|2782.96|2791.08|2783.38|2790.58|2782.88|22
1645896840000|2022-02-26 17:34:00|2790.77|2783.07|2791.35|2783.65|2791.66|2783.96|2790.72|2783.02|34
1645896850000|2022-02-26 17:34:10|2791.45|2783.75|2791.43|2783.73|2791.69|2783.99|2791.03|2783.33|27
1645896860000|2022-02-26 17:34:20|2791.51|2783.81|2791.37|2783.67|2791.62|2783.92|2791.29|2783.59|31
1645896870000|2022-02-26 17:34:30|2791.29|2783.59|2791.01|2783.31|2791.55|2783.85|2791.01|2783.31|24
1645896880000|2022-02-26 17:34:40|2790.98|2783.28|2790.18|2782.48|2790.98|2783.28|2790.18|2782.48|24
1645896890000|2022-02-26 17:34:50|2790.12|2782.42|2789.38|2781.68|2790.33|2782.63|2789.38|2781.68|38
1645896900000|2022-02-26 17:35:00|2789.31|2781.61|2790.22|2782.52|2790.26|2782.56|2789.08|2781.38|34
1645896910000|2022-02-26 17:35:10|2790.17|2782.47|2790.09|2782.39|2790.29|2782.59|2790.01|2782.31|31
1645896920000|2022-02-26 17:35:20|2790.1|2782.4|2790.32|2782.62|2790.32|2782.62|2789.99|2782.29|31
1645896930000|2022-02-26 17:35:30|2790.39|2782.69|2790.74|2783.04|2791.14|2783.44|2790.39|2782.69|31
1645896940000|2022-02-26 17:35:40|2790.83|2783.13|2790.88|2783.18|2790.98|2783.28|2790.52|2782.82|29
1645896950000|2022-02-26 17:35:50|2790.89|2783.19|2791.69|2783.99|2791.94|2784.24|2790.89|2783.19|34
1645896960000|2022-02-26 17:36:00|2791.68|2783.98|2791.04|2783.34|2791.69|2783.99|2791.04|2783.34|21
1645896970000|2022-02-26 17:36:10|2791.1|2783.4|2791.46|2783.76|2791.53|2783.83|2791.04|2783.34|27
1645896980000|2022-02-26 17:36:20|2791.45|2783.75|2791.47|2783.77|2791.52|2783.82|2791.45|2783.75|18
1645896990000|2022-02-26 17:36:30|2791.51|2783.81|2791.73|2784.03|2791.9|2784.2|2791.51|2783.81|30
1645897000000|2022-02-26 17:36:40|2791.72|2784.02|2791.71|2784.01|2791.86|2784.16|2791.71|2784.01|33
1645897010000|2022-02-26 17:36:50|2791.72|2784.02|2791.88|2784.18|2792.02|2784.32|2791.69|2783.99|27
1645897020000|2022-02-26 17:37:00|2791.87|2784.17|2795.12|2787.42|2795.91|2788.21|2791.87|2784.17|33
1645897030000|2022-02-26 17:37:10|2794.88|2787.18|2795.37|2787.67|2795.53|2787.83|2794.88|2787.18|32
1645897040000|2022-02-26 17:37:20|2795.44|2787.74|2795.42|2787.72|2795.5|2787.8|2795.21|2787.51|33
1645897050000|2022-02-26 17:37:30|2795.44|2787.74|2794.99|2787.29|2795.8|2788.1|2794.95|2787.25|31
1645897060000|2022-02-26 17:37:40|2795.05|2787.35|2795.05|2787.35|2795.11|2787.41|2794.99|2787.29|33
1645897070000|2022-02-26 17:37:50|2794.99|2787.29|2795.06|2787.36|2795.08|2787.38|2794.93|2787.23|32
1645897080000|2022-02-26 17:38:00|2795.01|2787.31|2795.77|2788.07|2795.82|2788.12|2795.01|2787.31|34
1645897090000|2022-02-26 17:38:10|2795.94|2788.24|2796.9|2789.2|2796.9|2789.2|2795.94|2788.24|31
1645897100000|2022-02-26 17:38:20|2797.12|2789.42|2797.42|2789.72|2797.47|2789.77|2797.1|2789.4|21
1645897110000|2022-02-26 17:38:30|2797.51|2789.81|2797.62|2789.92|2797.62|2789.92|2797.29|2789.59|30
1645897120000|2022-02-26 17:38:40|2797.87|2790.17|2797.46|2789.76|2797.87|2790.17|2797.28|2789.58|34
1645897130000|2022-02-26 17:38:50|2797.44|2789.74|2797.51|2789.81|2797.53|2789.83|2797.37|2789.67|35
1645897140000|2022-02-26 17:39:00|2797.54|2789.84|2797.81|2790.11|2797.93|2790.23|2797.46|2789.76|26
1645897150000|2022-02-26 17:39:10|2797.83|2790.13|2797.06|2789.36|2797.85|2790.15|2797.06|2789.36|16
1645897160000|2022-02-26 17:39:20|2796.95|2789.25|2796.39|2788.69|2796.95|2789.25|2796.3|2788.6|27
1645897170000|2022-02-26 17:39:30|2796.27|2788.57|2795.67|2787.97|2796.33|2788.63|2795.56|2787.86|30
1645897180000|2022-02-26 17:39:40|2795.69|2787.99|2796.39|2788.69|2796.44|2788.74|2795.65|2787.95|29
1645897190000|2022-02-26 17:39:50|2796.38|2788.68|2796.73|2789.03|2796.82|2789.12|2796.38|2788.68|25
1645897200000|2022-02-26 17:40:00|2796.75|2789.05|2797.01|2789.31|2797.05|2789.35|2796.48|2788.78|31
1645897210000|2022-02-26 17:40:10|2797.03|2789.33|2796.58|2788.88|2797.1|2789.4|2796.42|2788.72|22
1645897220000|2022-02-26 17:40:20|2796.56|2788.86|2796.17|2788.47|2796.84|2789.14|2796.14|2788.44|27
1645897230000|2022-02-26 17:40:30|2796.14|2788.44|2796.48|2788.78|2796.48|2788.78|2796.12|2788.42|28
1645897240000|2022-02-26 17:40:40|2796.46|2788.76|2796.26|2788.56|2796.47|2788.77|2796.26|2788.56|22
1645897250000|2022-02-26 17:40:50|2796.27|2788.57|2796.3|2788.6|2796.35|2788.65|2796.26|2788.56|23
1645897260000|2022-02-26 17:41:00|2796.34|2788.64|2796.61|2788.91|2796.64|2788.94|2796.34|2788.64|29
1645897270000|2022-02-26 17:41:10|2796.6|2788.9|2797.69|2789.99|2797.79|2790.09|2796.55|2788.85|31
1645897280000|2022-02-26 17:41:20|2797.76|2790.06|2797.96|2790.26|2797.99|2790.29|2797.65|2789.95|33
1645897290000|2022-02-26 17:41:30|2797.95|2790.25|2797.63|2789.93|2798.1|2790.4|2797.54|2789.84|33
1645897300000|2022-02-26 17:41:40|2797.13|2789.43|2796.72|2789.02|2797.13|2789.43|2796.56|2788.86|31
1645897310000|2022-02-26 17:41:50|2796.68|2788.98|2797.04|2789.34|2797.1|2789.4|2796.68|2788.98|34
1645897320000|2022-02-26 17:42:00|2797.05|2789.35|2796.4|2788.7|2797.2|2789.5|2796.39|2788.69|31
1645897330000|2022-02-26 17:42:10|2796.39|2788.69|2796.17|2788.47|2796.41|2788.71|2794.38|2786.68|32
1645897340000|2022-02-26 17:42:20|2796.19|2788.49|2796.81|2789.11|2796.83|2789.13|2796.19|2788.49|29
1645897350000|2022-02-26 17:42:30|2796.78|2789.08|2796.59|2788.89|2796.86|2789.16|2796.59|2788.89|27
1645897360000|2022-02-26 17:42:40|2796.6|2788.9|2796.28|2788.58|2796.71|2789.01|2796.08|2788.38|32
1645897370000|2022-02-26 17:42:50|2796.29|2788.59|2796.87|2789.17|2796.87|2789.17|2796.27|2788.57|31
1645897380000|2022-02-26 17:43:00|2796.81|2789.11|2796.81|2789.11|2797.01|2789.31|2796.76|2789.06|32
1645897390000|2022-02-26 17:43:10|2796.64|2788.94|2796.1|2788.4|2796.64|2788.94|2795.72|2788.02|31
1645897400000|2022-02-26 17:43:20|2795.82|2788.12|2796.35|2788.65|2796.35|2788.65|2795.82|2788.12|31
1645897410000|2022-02-26 17:43:30|2796.36|2788.66|2796.23|2788.53|2796.44|2788.74|2796.23|2788.53|25
1645897420000|2022-02-26 17:43:40|2796.3|2788.6|2796.1|2788.4|2796.33|2788.63|2796.1|2788.4|31
1645897430000|2022-02-26 17:43:50|2796.16|2788.46|2796.81|2789.11|2796.97|2789.27|2796.16|2788.46|31
1645897440000|2022-02-26 17:44:00|2796.88|2789.18|2796.63|2788.93|2797.05|2789.35|2796.63|2788.93|36
1645897450000|2022-02-26 17:44:10|2796.61|2788.91|2796.66|2788.96|2796.91|2789.21|2796.61|2788.91|31
1645897460000|2022-02-26 17:44:20|2796.68|2788.98|2796.97|2789.27|2796.97|2789.27|2796.63|2788.93|28
1645897470000|2022-02-26 17:44:30|2796.98|2789.28|2796.91|2789.21|2797.08|2789.38|2796.83|2789.13|26
1645897480000|2022-02-26 17:44:40|2796.93|2789.23|2797|2789.3|2797.09|2789.39|2796.78|2789.08|30
1645897490000|2022-02-26 17:44:50|2797.02|2789.32|2797.13|2789.43|2797.13|2789.43|2796.94|2789.24|25
1645897500000|2022-02-26 17:45:00|2796.99|2789.29|2796.95|2789.25|2797.19|2789.49|2796.94|2789.24|28
1645897510000|2022-02-26 17:45:10|2796.93|2789.23|2796.7|2789|2797.04|2789.34|2796.7|2789|27
1645897520000|2022-02-26 17:45:20|2796.73|2789.03|2796.96|2789.26|2797.11|2789.41|2796.73|2789.03|32
1645897530000|2022-02-26 17:45:30|2796.93|2789.23|2798.27|2790.57|2798.27|2790.57|2796.92|2789.22|26
1645897540000|2022-02-26 17:45:40|2798.25|2790.55|2798.27|2790.57|2798.33|2790.63|2797.9|2790.2|35
1645897550000|2022-02-26 17:45:50|2798.28|2790.58|2799.04|2791.34|2799.12|2791.42|2798.22|2790.52|33
1645897560000|2022-02-26 17:46:00|2799.03|2791.33|2799.02|2791.32|2799.11|2791.41|2798.8|2791.1|28
1645897570000|2022-02-26 17:46:10|2798.95|2791.25|2799.42|2791.72|2799.46|2791.76|2798.82|2791.12|33
1645897580000|2022-02-26 17:46:20|2799.45|2791.75|2799.91|2792.21|2799.91|2792.21|2799.45|2791.75|28
1645897590000|2022-02-26 17:46:30|2799.92|2792.22|2798.52|2790.82|2799.92|2792.22|2798.5|2790.8|36
1645897600000|2022-02-26 17:46:40|2798.5|2790.8|2797.94|2790.24|2798.54|2790.84|2797.9|2790.2|22
1645897610000|2022-02-26 17:46:50|2797.96|2790.26|2798.33|2790.63|2798.68|2790.98|2797.88|2790.18|34
1645897620000|2022-02-26 17:47:00|2798.35|2790.65|2798.59|2790.89|2798.63|2790.93|2798.2|2790.5|25
1645897630000|2022-02-26 17:47:10|2798.6|2790.9|2798.49|2790.79|2798.93|2791.23|2798.49|2790.79|15
1645897640000|2022-02-26 17:47:20|2798.6|2790.9|2798.18|2790.48|2798.6|2790.9|2797.95|2790.25|21
1645897650000|2022-02-26 17:47:30|2798.16|2790.46|2798.77|2791.07|2798.79|2791.09|2797.92|2790.22|31
1645897660000|2022-02-26 17:47:40|2798.76|2791.06|2798.62|2790.92|2798.81|2791.11|2798.52|2790.82|22
1645897670000|2022-02-26 17:47:50|2798.69|2790.99|2798.37|2790.67|2798.7|2791|2798.35|2790.65|25
1645897680000|2022-02-26 17:48:00|2798.38|2790.68|2798.4|2790.7|2798.54|2790.84|2798.36|2790.66|24
1645897690000|2022-02-26 17:48:10|2798.41|2790.71|2797.69|2789.99|2798.64|2790.94|2797.53|2789.83|29
1645897700000|2022-02-26 17:48:20|2797.7|2790|2797.48|2789.78|2797.81|2790.11|2797.34|2789.64|32
1645897710000|2022-02-26 17:48:30|2797.47|2789.77|2797.26|2789.56|2797.47|2789.77|2797.1|2789.4|33
1645897720000|2022-02-26 17:48:40|2797.28|2789.58|2797.96|2790.26|2798.01|2790.31|2797.11|2789.41|36
1645897730000|2022-02-26 17:48:50|2797.9|2790.2|2798.08|2790.38|2798.26|2790.56|2797.9|2790.2|31
1645897740000|2022-02-26 17:49:00|2798.12|2790.42|2797.8|2790.1|2798.18|2790.48|2797.8|2790.1|24
1645897750000|2022-02-26 17:49:10|2797.77|2790.07|2798.03|2790.33|2798.03|2790.33|2797.19|2789.49|35
1645897760000|2022-02-26 17:49:20|2798.04|2790.34|2799.05|2791.35|2799.28|2791.58|2798.03|2790.33|30
1645897770000|2022-02-26 17:49:30|2799.01|2791.31|2798.71|2791.01|2799.1|2791.4|2798.69|2790.99|33
1645897780000|2022-02-26 17:49:40|2798.59|2790.89|2798.01|2790.31|2798.59|2790.89|2797.83|2790.13|35
1645897790000|2022-02-26 17:49:50|2797.97|2790.27|2797.78|2790.08|2798.01|2790.31|2797.78|2790.08|26
1645897800000|2022-02-26 17:50:00|2797.79|2790.09|2797.97|2790.27|2797.98|2790.28|2797.79|2790.09|14
1645897810000|2022-02-26 17:50:10|2798.02|2790.32|2796.69|2788.99|2798.02|2790.32|2796.69|2788.99|18
1645897820000|2022-02-26 17:50:20|2796.63|2788.93|2796.62|2788.92|2796.75|2789.05|2796.53|2788.83|25
1645897830000|2022-02-26 17:50:30|2796.73|2789.03|2796.79|2789.09|2796.79|2789.09|2796.65|2788.95|30
1645897840000|2022-02-26 17:50:40|2796.8|2789.1|2797.11|2789.41|2797.12|2789.42|2796.75|2789.05|22
1645897850000|2022-02-26 17:50:50|2797.12|2789.42|2797.07|2789.37|2797.12|2789.42|2796.89|2789.19|24
1645897860000|2022-02-26 17:51:00|2797.09|2789.39|2797.86|2790.16|2797.98|2790.28|2797.01|2789.31|27
1645897870000|2022-02-26 17:51:10|2797.84|2790.14|2797.56|2789.86|2797.91|2790.21|2797.46|2789.76|21
1645897880000|2022-02-26 17:51:20|2797.59|2789.89|2798.14|2790.44|2798.18|2790.48|2797.57|2789.87|32
1645897890000|2022-02-26 17:51:30|2798.15|2790.45|2798.16|2790.46|2798.21|2790.51|2798.03|2790.33|28
1645897900000|2022-02-26 17:51:40|2798.15|2790.45|2798.13|2790.43|2798.22|2790.52|2798.1|2790.4|23
1645897910000|2022-02-26 17:51:50|2798.09|2790.39|2798.24|2790.54|2798.25|2790.55|2798.09|2790.39|24
1645897920000|2022-02-26 17:52:00|2798.26|2790.56|2798.25|2790.55|2798.35|2790.65|2798.23|2790.53|21
1645897930000|2022-02-26 17:52:10|2798.21|2790.51|2798.63|2790.93|2798.87|2791.17|2798.21|2790.51|28
1645897940000|2022-02-26 17:52:20|2798.73|2791.03|2798.8|2791.1|2798.86|2791.16|2798.63|2790.93|30
1645897950000|2022-02-26 17:52:30|2798.78|2791.08|2796.97|2789.27|2798.78|2791.08|2796.92|2789.22|35
1645897960000|2022-02-26 17:52:40|2797.05|2789.35|2797.54|2789.84|2797.57|2789.87|2797.05|2789.35|33
1645897970000|2022-02-26 17:52:50|2797.58|2789.88|2798.61|2790.91|2798.65|2790.95|2797.56|2789.86|36
1645897980000|2022-02-26 17:53:00|2798.66|2790.96|2798.66|2790.96|2798.74|2791.04|2798.49|2790.79|37
1645897990000|2022-02-26 17:53:10|2798.53|2790.83|2798.28|2790.58|2798.81|2791.11|2797.95|2790.25|36
1645898000000|2022-02-26 17:53:20|2798.27|2790.57|2798.67|2790.97|2798.97|2791.27|2798.27|2790.57|26
1645898010000|2022-02-26 17:53:30|2798.66|2790.96|2798.73|2791.03|2798.82|2791.12|2798.57|2790.87|32
1645898020000|2022-02-26 17:53:40|2798.72|2791.02|2798.73|2791.03|2798.84|2791.14|2798.6|2790.9|25
1645898030000|2022-02-26 17:53:50|2798.74|2791.04|2798.9|2791.2|2798.9|2791.2|2798.74|2791.04|33
1645898040000|2022-02-26 17:54:00|2798.91|2791.21|2798.79|2791.09|2798.91|2791.21|2798.58|2790.88|28
1645898050000|2022-02-26 17:54:10|2798.76|2791.06|2799.73|2792.03|2800.58|2792.88|2798.62|2790.92|34
1645898060000|2022-02-26 17:54:20|2799.74|2792.04|2799.12|2791.42|2799.74|2792.04|2798.94|2791.24|28
1645898070000|2022-02-26 17:54:30|2799.1|2791.4|2799.05|2791.35|2799.1|2791.4|2798.99|2791.29|22
1645898080000|2022-02-26 17:54:40|2799.06|2791.36|2799.18|2791.48|2799.18|2791.48|2798.99|2791.29|22
1645898090000|2022-02-26 17:54:50|2799.17|2791.47|2799.41|2791.71|2799.48|2791.78|2799.1|2791.4|25
1645898100000|2022-02-26 17:55:00|2799.38|2791.68|2799.22|2791.52|2799.46|2791.76|2799.22|2791.52|26
1645898110000|2022-02-26 17:55:10|2799.2|2791.5|2796.69|2788.99|2799.39|2791.69|2796.69|2788.99|29
1645898120000|2022-02-26 17:55:20|2796.85|2789.15|2797.25|2789.55|2797.36|2789.66|2796.85|2789.15|31
1645898130000|2022-02-26 17:55:30|2797.22|2789.52|2796.6|2788.9|2797.26|2789.56|2796.06|2788.36|35
1645898140000|2022-02-26 17:55:40|2796.61|2788.91|2796.72|2789.02|2796.74|2789.04|2796.47|2788.77|32
1645898150000|2022-02-26 17:55:50|2796.77|2789.07|2796.68|2788.98|2797.06|2789.36|2796.54|2788.84|32
1645898160000|2022-02-26 17:56:00|2796.69|2788.99|2796.92|2789.22|2797.26|2789.56|2796.69|2788.99|32
1645898170000|2022-02-26 17:56:10|2796.8|2789.1|2796.3|2788.6|2797|2789.3|2796.3|2788.6|36
1645898180000|2022-02-26 17:56:20|2796.25|2788.55|2796.1|2788.4|2796.31|2788.61|2795.99|2788.29|30
1645898190000|2022-02-26 17:56:30|2796.05|2788.35|2796.09|2788.39|2796.11|2788.41|2795.97|2788.27|27
1645898200000|2022-02-26 17:56:40|2795.98|2788.28|2795.83|2788.13|2795.98|2788.28|2795.8|2788.1|26
1645898210000|2022-02-26 17:56:50|2795.84|2788.14|2795.76|2788.06|2795.85|2788.15|2795.76|2788.06|25
1645898220000|2022-02-26 17:57:00|2795.77|2788.07|2796.96|2789.26|2797.02|2789.32|2795.72|2788.02|28
1645898230000|2022-02-26 17:57:10|2796.97|2789.27|2797.37|2789.67|2797.37|2789.67|2796.75|2789.05|32
1645898240000|2022-02-26 17:57:20|2797.36|2789.66|2797.31|2789.61|2797.41|2789.71|2797.1|2789.4|33
1645898250000|2022-02-26 17:57:30|2797.38|2789.68|2797.87|2790.17|2798.08|2790.38|2797.35|2789.65|30
1645898260000|2022-02-26 17:57:40|2797.89|2790.19|2798.05|2790.35|2798.05|2790.35|2797.83|2790.13|34
1645898270000|2022-02-26 17:57:50|2798.03|2790.33|2797.91|2790.21|2798.03|2790.33|2797.57|2789.87|33
1645898280000|2022-02-26 17:58:00|2797.92|2790.22|2797.45|2789.75|2798.07|2790.37|2797.45|2789.75|37
1645898290000|2022-02-26 17:58:10|2797.58|2789.88|2797.7|2790|2797.88|2790.18|2797.49|2789.79|33
1645898300000|2022-02-26 17:58:20|2797.76|2790.06|2797.63|2789.93|2797.86|2790.16|2797.57|2789.87|25
1645898310000|2022-02-26 17:58:30|2797.64|2789.94|2797.81|2790.11|2797.89|2790.19|2797.6|2789.9|33
1645898320000|2022-02-26 17:58:40|2797.86|2790.16|2798.04|2790.34|2798.32|2790.62|2797.81|2790.11|32
1645898330000|2022-02-26 17:58:50|2798.1|2790.4|2798.11|2790.41|2798.16|2790.46|2798.02|2790.32|31
1645898340000|2022-02-26 17:59:00|2798.13|2790.43|2798.95|2791.25|2799.02|2791.32|2798.08|2790.38|29
1645898350000|2022-02-26 17:59:10|2798.96|2791.26|2798.11|2790.41|2799.3|2791.6|2798.11|2790.41|36
1645898360000|2022-02-26 17:59:20|2798.13|2790.43|2798.21|2790.51|2798.23|2790.53|2798.01|2790.31|33
1645898370000|2022-02-26 17:59:30|2798.19|2790.49|2798.14|2790.44|2798.32|2790.62|2798.14|2790.44|29
1645898380000|2022-02-26 17:59:40|2798.19|2790.49|2797.12|2789.42|2798.22|2790.52|2797.12|2789.42|29
1645898390000|2022-02-26 17:59:50|2797.07|2789.37|2796.78|2789.08|2797.07|2789.37|2796.76|2789.06|32
1645898400000|2022-02-26 18:00:00|2796.77|2789.07|2797.71|2790.01|2797.75|2790.05|2796.69|2788.99|34
1645898410000|2022-02-26 18:00:10|2797.7|2790|2796.18|2788.48|2797.78|2790.08|2796.18|2788.48|34
1645898420000|2022-02-26 18:00:20|2796.16|2788.46|2796.14|2788.44|2796.23|2788.53|2796.05|2788.35|29
1645898430000|2022-02-26 18:00:30|2796.13|2788.43|2795.83|2788.13|2796.13|2788.43|2795.78|2788.08|28
1645898440000|2022-02-26 18:00:40|2795.81|2788.11|2795.92|2788.22|2795.92|2788.22|2795.73|2788.03|16
1645898450000|2022-02-26 18:00:50|2795.89|2788.19|2795.85|2788.15|2795.95|2788.25|2795.8|2788.1|22
1645898460000|2022-02-26 18:01:00|2795.93|2788.23|2795.36|2787.66|2795.93|2788.23|2795.34|2787.64|23
1645898470000|2022-02-26 18:01:10|2795.35|2787.65|2796.04|2788.34|2796.12|2788.42|2795.35|2787.65|21
1645898480000|2022-02-26 18:01:20|2796.05|2788.35|2795.96|2788.26|2796.2|2788.5|2795.84|2788.14|24
1645898490000|2022-02-26 18:01:30|2795.97|2788.27|2795.76|2788.06|2796.03|2788.33|2795.62|2787.92|29
1645898500000|2022-02-26 18:01:40|2795.58|2787.88|2794.95|2787.25|2795.58|2787.88|2794.84|2787.14|34
1645898510000|2022-02-26 18:01:50|2794.85|2787.15|2794.55|2786.85|2794.9|2787.2|2794.43|2786.73|33
1645898520000|2022-02-26 18:02:00|2794.57|2786.87|2793.29|2785.59|2794.77|2787.07|2793.28|2785.58|35
1645898530000|2022-02-26 18:02:10|2793.41|2785.71|2793.29|2785.59|2793.41|2785.71|2792.53|2784.83|31
1645898540000|2022-02-26 18:02:20|2793.28|2785.58|2793.23|2785.53|2793.5|2785.8|2793.11|2785.41|33
1645898550000|2022-02-26 18:02:30|2793.24|2785.54|2793.21|2785.51|2793.43|2785.73|2793.14|2785.44|31
1645898560000|2022-02-26 18:02:40|2793.2|2785.5|2793.04|2785.34|2793.28|2785.58|2792.98|2785.28|28
1645898570000|2022-02-26 18:02:50|2793|2785.3|2793.4|2785.7|2793.52|2785.82|2792.99|2785.29|26
1645898580000|2022-02-26 18:03:00|2793.48|2785.78|2792.07|2784.37|2793.58|2785.88|2792.07|2784.37|30
1645898590000|2022-02-26 18:03:10|2792.11|2784.41|2791.49|2783.79|2792.17|2784.47|2791.12|2783.42|37
1645898600000|2022-02-26 18:03:20|2791.53|2783.83|2791.66|2783.96|2791.92|2784.22|2791.53|2783.83|27
1645898610000|2022-02-26 18:03:30|2791.7|2784|2791.2|2783.5|2791.8|2784.1|2791.19|2783.49|28
1645898620000|2022-02-26 18:03:40|2791.22|2783.52|2790.33|2782.63|2791.26|2783.56|2790.13|2782.43|34
1645898630000|2022-02-26 18:03:50|2790.38|2782.68|2790.09|2782.39|2790.47|2782.77|2789.56|2781.86|36
1645898640000|2022-02-26 18:04:00|2790.12|2782.42|2790.52|2782.82|2790.6|2782.9|2790.12|2782.42|23
1645898650000|2022-02-26 18:04:10|2790.41|2782.71|2789.98|2782.28|2790.44|2782.74|2789.93|2782.23|31
1645898660000|2022-02-26 18:04:20|2790.01|2782.31|2790.29|2782.59|2790.3|2782.6|2789.48|2781.78|35
1645898670000|2022-02-26 18:04:30|2790.32|2782.62|2789.53|2781.83|2790.32|2782.62|2789.42|2781.72|31
1645898680000|2022-02-26 18:04:40|2789.57|2781.87|2790.14|2782.44|2790.18|2782.48|2789.52|2781.82|34
1645898690000|2022-02-26 18:04:50|2790.09|2782.39|2790.46|2782.76|2790.84|2783.14|2790.09|2782.39|31
1645898700000|2022-02-26 18:05:00|2790.34|2782.64|2790.36|2782.66|2790.5|2782.8|2790.3|2782.6|30
1645898710000|2022-02-26 18:05:10|2790.34|2782.64|2788.73|2781.03|2790.36|2782.66|2788.73|2781.03|30
1645898720000|2022-02-26 18:05:20|2788.74|2781.04|2788.54|2780.84|2788.82|2781.12|2787.84|2780.14|39
1645898730000|2022-02-26 18:05:30|2788.66|2780.96|2790.3|2782.6|2790.81|2783.11|2788.43|2780.73|36
1645898740000|2022-02-26 18:05:40|2790.17|2782.47|2788.82|2781.12|2790.17|2782.47|2788.82|2781.12|32
1645898750000|2022-02-26 18:05:50|2788.72|2781.02|2788.51|2780.81|2788.8|2781.1|2788.23|2780.53|33
1645898760000|2022-02-26 18:06:00|2788.54|2780.84|2789.14|2781.44|2789.14|2781.44|2788.54|2780.84|30
1645898770000|2022-02-26 18:06:10|2789.12|2781.42|2788.53|2780.83|2789.17|2781.47|2787.9|2780.2|29
1645898780000|2022-02-26 18:06:20|2788.4|2780.7|2787.3|2779.6|2788.51|2780.81|2787.3|2779.6|36
1645898790000|2022-02-26 18:06:30|2787.35|2779.65|2787.08|2779.38|2787.46|2779.76|2786.37|2778.67|31
1645898800000|2022-02-26 18:06:40|2787.13|2779.43|2788.22|2780.52|2788.22|2780.52|2786.85|2779.15|27
1645898810000|2022-02-26 18:06:50|2788.3|2780.6|2788.12|2780.42|2788.3|2780.6|2787.46|2779.76|36
1645898820000|2022-02-26 18:07:00|2788.2|2780.5|2787.88|2780.18|2788.2|2780.5|2787.72|2780.02|30
1645898830000|2022-02-26 18:07:10|2787.82|2780.12|2786.94|2779.24|2787.82|2780.12|2786.56|2778.86|33
1645898840000|2022-02-26 18:07:20|2786.93|2779.23|2788.21|2780.51|2788.27|2780.57|2786.93|2779.23|29
1645898850000|2022-02-26 18:07:30|2788.15|2780.45|2787.18|2779.48|2788.18|2780.48|2787.18|2779.48|28
1645898860000|2022-02-26 18:07:40|2787.17|2779.47|2788.54|2780.84|2788.54|2780.84|2787.05|2779.35|30
1645898870000|2022-02-26 18:07:50|2788.81|2781.11|2788.8|2781.1|2788.99|2781.29|2788.73|2781.03|25
1645898880000|2022-02-26 18:08:00|2788.54|2780.84|2789.28|2781.58|2789.39|2781.69|2788.37|2780.67|32
1645898890000|2022-02-26 18:08:10|2789.27|2781.57|2789.31|2781.61|2789.99|2782.29|2789.24|2781.54|33
1645898900000|2022-02-26 18:08:20|2789.36|2781.66|2789.38|2781.68|2789.7|2782|2789.36|2781.66|31
1645898910000|2022-02-26 18:08:30|2789.33|2781.63|2789.26|2781.56|2789.35|2781.65|2789.26|2781.56|28
1645898920000|2022-02-26 18:08:40|2789.27|2781.57|2789|2781.3|2789.4|2781.7|2789|2781.3|28
1645898930000|2022-02-26 18:08:50|2789.01|2781.31|2787.89|2780.19|2789.01|2781.31|2787.89|2780.19|33
1645898940000|2022-02-26 18:09:00|2787.9|2780.2|2788.01|2780.31|2788.01|2780.31|2787.85|2780.15|25
1645898950000|2022-02-26 18:09:10|2788.07|2780.37|2788.51|2780.81|2788.51|2780.81|2788.02|2780.32|22
1645898960000|2022-02-26 18:09:20|2788.45|2780.75|2788.29|2780.59|2788.46|2780.76|2788.29|2780.59|27
1645898970000|2022-02-26 18:09:30|2788.28|2780.58|2788.39|2780.69|2788.43|2780.73|2788.28|2780.58|28
1645898980000|2022-02-26 18:09:40|2788.22|2780.52|2788.59|2780.89|2788.59|2780.89|2787.84|2780.14|29
1645898990000|2022-02-26 18:09:50|2788.55|2780.85|2787.3|2779.6|2788.65|2780.95|2787.3|2779.6|21
1645899000000|2022-02-26 18:10:00|2787.2|2779.5|2787.26|2779.56|2787.4|2779.7|2787.08|2779.38|31
1645899010000|2022-02-26 18:10:10|2787.19|2779.49|2787.46|2779.76|2787.47|2779.77|2787.19|2779.49|29
1645899020000|2022-02-26 18:10:20|2787.41|2779.71|2788.47|2780.77|2788.47|2780.77|2787.31|2779.61|29
1645899030000|2022-02-26 18:10:30|2788.46|2780.76|2788.58|2780.88|2788.6|2780.9|2788.43|2780.73|24
1645899040000|2022-02-26 18:10:40|2788.54|2780.84|2788.62|2780.92|2788.8|2781.1|2788.54|2780.84|30
1645899050000|2022-02-26 18:10:50|2788.59|2780.89|2788.4|2780.7|2788.59|2780.89|2787.86|2780.16|31
1645899060000|2022-02-26 18:11:00|2788.42|2780.72|2788.25|2780.55|2788.43|2780.73|2788.11|2780.41|30
1645899070000|2022-02-26 18:11:10|2788.26|2780.56|2787.85|2780.15|2788.26|2780.56|2787.75|2780.05|27
1645899080000|2022-02-26 18:11:20|2787.84|2780.14|2787.52|2779.82|2787.84|2780.14|2787.52|2779.82|30
1645899090000|2022-02-26 18:11:30|2787.54|2779.84|2787.14|2779.44|2787.73|2780.03|2787.14|2779.44|30
1645899100000|2022-02-26 18:11:40|2787.19|2779.49|2787.26|2779.56|2787.27|2779.57|2787|2779.3|27
1645899110000|2022-02-26 18:11:50|2787.23|2779.53|2787.12|2779.42|2787.28|2779.58|2786.97|2779.27|36
1645899120000|2022-02-26 18:12:00|2787.13|2779.43|2787.29|2779.59|2787.36|2779.66|2787.1|2779.4|28
1645899130000|2022-02-26 18:12:10|2787.27|2779.57|2787.25|2779.55|2787.37|2779.67|2787.2|2779.5|28
1645899140000|2022-02-26 18:12:20|2787.28|2779.58|2786.85|2779.15|2787.28|2779.58|2786.7|2779|24
1645899150000|2022-02-26 18:12:30|2786.79|2779.09|2787.45|2779.75|2787.45|2779.75|2786.76|2779.06|22
1645899160000|2022-02-26 18:12:40|2787.46|2779.76|2787.51|2779.81|2787.51|2779.81|2787.35|2779.65|35
1645899170000|2022-02-26 18:12:50|2787.53|2779.83|2787.6|2779.9|2787.6|2779.9|2787.49|2779.79|27
1645899180000|2022-02-26 18:13:00|2787.59|2779.89|2786.19|2778.49|2787.64|2779.94|2786.14|2778.44|31
1645899190000|2022-02-26 18:13:10|2786.24|2778.54|2786.64|2778.94|2786.75|2779.05|2786.16|2778.46|28
1645899200000|2022-02-26 18:13:20|2786.61|2778.91|2786.57|2778.87|2786.64|2778.94|2786.24|2778.54|29
1645899210000|2022-02-26 18:13:30|2786.43|2778.73|2786.2|2778.5|2786.45|2778.75|2786.13|2778.43|30
1645899220000|2022-02-26 18:13:40|2786.43|2778.73|2786.07|2778.37|2786.43|2778.73|2786.07|2778.37|31
1645899230000|2022-02-26 18:13:50|2785.92|2778.22|2785.96|2778.26|2786.27|2778.57|2785.92|2778.22|29
1645899240000|2022-02-26 18:14:00|2785.95|2778.25|2786.66|2778.96|2786.7|2779|2785.95|2778.25|29
1645899250000|2022-02-26 18:14:10|2786.68|2778.98|2786.7|2779|2786.75|2779.05|2786.57|2778.87|23
1645899260000|2022-02-26 18:14:20|2786.72|2779.02|2786.79|2779.09|2786.88|2779.18|2786.69|2778.99|30
1645899270000|2022-02-26 18:14:30|2786.86|2779.16|2786.68|2778.98|2786.91|2779.21|2786.65|2778.95|18
1645899280000|2022-02-26 18:14:40|2786.66|2778.96|2786.07|2778.37|2786.66|2778.96|2785.98|2778.28|20
1645899290000|2022-02-26 18:14:50|2786.16|2778.46|2786.2|2778.5|2786.32|2778.62|2786.1|2778.4|25
1645899300000|2022-02-26 18:15:00|2786.13|2778.43|2785.61|2777.91|2786.13|2778.43|2785.61|2777.91|36
1645899310000|2022-02-26 18:15:10|2785.62|2777.92|2785.57|2777.87|2785.62|2777.92|2785.45|2777.75|37
1645899320000|2022-02-26 18:15:20|2785.56|2777.86|2785.53|2777.83|2785.62|2777.92|2785.4|2777.7|33
1645899330000|2022-02-26 18:15:30|2785.54|2777.84|2785.08|2777.38|2785.66|2777.96|2784.91|2777.21|36
1645899340000|2022-02-26 18:15:40|2785.03|2777.33|2785.11|2777.41|2785.42|2777.72|2785.03|2777.33|34
1645899350000|2022-02-26 18:15:50|2785.13|2777.43|2786.11|2778.41|2786.11|2778.41|2785.08|2777.38|31
1645899360000|2022-02-26 18:16:00|2786.14|2778.44|2785.61|2777.91|2786.14|2778.44|2785.56|2777.86|33
1645899370000|2022-02-26 18:16:10|2785.59|2777.89|2786.72|2779.02|2787.25|2779.55|2785.59|2777.89|33
1645899380000|2022-02-26 18:16:20|2786.74|2779.04|2785.56|2777.86|2787.46|2779.76|2785.56|2777.86|35
1645899390000|2022-02-26 18:16:30|2785.66|2777.96|2784.94|2777.24|2785.9|2778.2|2784.94|2777.24|34
1645899400000|2022-02-26 18:16:40|2784.97|2777.27|2782.62|2774.92|2784.97|2777.27|2782.58|2774.88|39
1645899410000|2022-02-26 18:16:50|2782.34|2774.64|2781.26|2773.56|2782.91|2775.21|2780.94|2773.24|40
1645899420000|2022-02-26 18:17:00|2781.21|2773.51|2780.77|2773.07|2781.31|2773.61|2780.77|2773.07|31
1645899430000|2022-02-26 18:17:10|2780.76|2773.06|2781.3|2773.6|2781.3|2773.6|2779.55|2771.85|39
1645899440000|2022-02-26 18:17:20|2781.26|2773.56|2781.83|2774.13|2781.95|2774.25|2780.89|2773.19|34
1645899450000|2022-02-26 18:17:30|2781.86|2774.16|2781.88|2774.18|2782.08|2774.38|2781.66|2773.96|31
1645899460000|2022-02-26 18:17:40|2781.85|2774.15|2781.07|2773.37|2781.85|2774.15|2780.82|2773.12|38
1645899470000|2022-02-26 18:17:50|2781.06|2773.36|2780.08|2772.38|2781.28|2773.58|2780.08|2772.38|36
1645899480000|2022-02-26 18:18:00|2780.07|2772.37|2779.93|2772.23|2780.21|2772.51|2779.68|2771.98|35
1645899490000|2022-02-26 18:18:10|2779.8|2772.1|2779.71|2772.01|2779.8|2772.1|2779.36|2771.66|31
1645899500000|2022-02-26 18:18:20|2779.72|2772.02|2779.4|2771.7|2779.72|2772.02|2779.25|2771.55|32
1645899510000|2022-02-26 18:18:30|2779.41|2771.71|2779.41|2771.71|2779.6|2771.9|2778.35|2770.65|33
1645899520000|2022-02-26 18:18:40|2779.42|2771.72|2781.3|2773.6|2781.49|2773.79|2778.75|2771.05|38
1645899530000|2022-02-26 18:18:50|2781.27|2773.57|2781.37|2773.67|2781.53|2773.83|2781.24|2773.54|34
1645899540000|2022-02-26 18:19:00|2781.38|2773.68|2781.22|2773.52|2781.45|2773.75|2781.04|2773.34|26
1645899550000|2022-02-26 18:19:10|2781.34|2773.64|2782.97|2775.27|2783.13|2775.43|2781.28|2773.58|29
1645899560000|2022-02-26 18:19:20|2783.02|2775.32|2781.06|2773.36|2783.03|2775.33|2780.95|2773.25|33
1645899570000|2022-02-26 18:19:30|2780.99|2773.29|2779.94|2772.24|2780.99|2773.29|2779.88|2772.18|37
1645899580000|2022-02-26 18:19:40|2779.92|2772.22|2779.31|2771.61|2780.08|2772.38|2779.31|2771.61|31
1645899590000|2022-02-26 18:19:50|2779.28|2771.58|2778.82|2771.12|2779.33|2771.63|2778.57|2770.87|36
1645899600000|2022-02-26 18:20:00|2778.83|2771.13|2777.07|2769.37|2778.83|2771.13|2775.03|2767.33|30
1645899610000|2022-02-26 18:20:10|2776.93|2769.23|2774.66|2766.96|2777.06|2769.36|2774.66|2766.96|38
1645899620000|2022-02-26 18:20:20|2774.8|2767.1|2773.94|2766.24|2776.22|2768.52|2773.94|2766.24|38
1645899630000|2022-02-26 18:20:30|2773.92|2766.22|2771.69|2763.99|2774.25|2766.55|2771.69|2763.99|32
1645899640000|2022-02-26 18:20:40|2771.75|2764.05|2772.59|2764.89|2772.8|2765.1|2771.59|2763.89|34
1645899650000|2022-02-26 18:20:50|2772.63|2764.93|2775.71|2768.01|2776.01|2768.31|2772.63|2764.93|37
1645899660000|2022-02-26 18:21:00|2775.62|2767.92|2775.74|2768.04|2776.06|2768.36|2775.42|2767.72|34
1645899670000|2022-02-26 18:21:10|2776.14|2768.44|2773.66|2765.96|2776.47|2768.77|2773.66|2765.96|38
1645899680000|2022-02-26 18:21:20|2773.69|2765.99|2772.92|2765.22|2773.89|2766.19|2772.15|2764.45|35
1645899690000|2022-02-26 18:21:30|2772.89|2765.19|2774.37|2766.67|2774.37|2766.67|2772.84|2765.14|37
1645899700000|2022-02-26 18:21:40|2774.41|2766.71|2774.3|2766.6|2774.43|2766.73|2774.04|2766.34|33
1645899710000|2022-02-26 18:21:50|2774.34|2766.64|2774.7|2767|2774.85|2767.15|2774.34|2766.64|31
1645899720000|2022-02-26 18:22:00|2774.78|2767.08|2775.85|2768.15|2775.86|2768.16|2774.73|2767.03|31
1645899730000|2022-02-26 18:22:10|2775.94|2768.24|2777.14|2769.44|2777.6|2769.9|2775.94|2768.24|36
1645899740000|2022-02-26 18:22:20|2777.17|2769.47|2778.1|2770.4|2778.15|2770.45|2777.17|2769.47|36
1645899750000|2022-02-26 18:22:30|2778.08|2770.38|2778.55|2770.85|2778.7|2771|2777.53|2769.83|32
1645899760000|2022-02-26 18:22:40|2778.65|2770.95|2777.05|2769.35|2779.06|2771.36|2777.05|2769.35|34
1645899770000|2022-02-26 18:22:50|2777.06|2769.36|2777.9|2770.2|2777.9|2770.2|2776.87|2769.17|35
1645899780000|2022-02-26 18:23:00|2777.86|2770.16|2778.02|2770.32|2778.45|2770.75|2777.86|2770.16|34
1645899790000|2022-02-26 18:23:10|2778.01|2770.31|2777.15|2769.45|2778.05|2770.35|2776.86|2769.16|36
1645899800000|2022-02-26 18:23:20|2777.26|2769.56|2777.05|2769.35|2777.55|2769.85|2777.05|2769.35|28
1645899810000|2022-02-26 18:23:30|2777.01|2769.31|2778.07|2770.37|2778.07|2770.37|2776.83|2769.13|39
1645899820000|2022-02-26 18:23:40|2778.06|2770.36|2773.13|2765.43|2778.6|2770.9|2772.85|2765.15|37
1645899830000|2022-02-26 18:23:50|2773.25|2765.55|2771.64|2763.94|2773.25|2765.55|2771.03|2763.33|37
1645899840000|2022-02-26 18:24:00|2771.7|2764|2772.91|2765.21|2773.3|2765.6|2771.6|2763.9|36
1645899850000|2022-02-26 18:24:10|2772.94|2765.24|2772.97|2765.27|2773.79|2766.09|2772.9|2765.2|37
1645899860000|2022-02-26 18:24:20|2772.94|2765.24|2773.55|2765.85|2773.61|2765.91|2772.25|2764.55|31
1645899870000|2022-02-26 18:24:30|2773.58|2765.88|2774.18|2766.48|2774.18|2766.48|2773.53|2765.83|33
1645899880000|2022-02-26 18:24:40|2774.15|2766.45|2773.64|2765.94|2774.15|2766.45|2772.84|2765.14|35
1645899890000|2022-02-26 18:24:50|2773.69|2765.99|2774.61|2766.91|2774.65|2766.95|2773.69|2765.99|35
1645899900000|2022-02-26 18:25:00|2774.56|2766.86|2773.44|2765.74|2774.71|2767.01|2773.09|2765.39|34
1645899910000|2022-02-26 18:25:10|2773.47|2765.77|2774.13|2766.43|2774.5|2766.8|2773.44|2765.74|23
1645899920000|2022-02-26 18:25:20|2774.14|2766.44|2774.68|2766.98|2774.68|2766.98|2774.11|2766.41|24
1645899930000|2022-02-26 18:25:30|2774.55|2766.85|2773.49|2765.79|2774.66|2766.96|2773.37|2765.67|30
1645899940000|2022-02-26 18:25:40|2773.51|2765.81|2773.88|2766.18|2773.89|2766.19|2773.51|2765.81|24
1645899950000|2022-02-26 18:25:50|2773.85|2766.15|2773.72|2766.02|2774.82|2767.12|2773.72|2766.02|28
1645899960000|2022-02-26 18:26:00|2773.73|2766.03|2774.25|2766.55|2774.43|2766.73|2773.68|2765.98|35
1645899970000|2022-02-26 18:26:10|2774.27|2766.57|2775.62|2767.92|2775.62|2767.92|2773.2|2765.5|34
1645899980000|2022-02-26 18:26:20|2775.23|2767.53|2775.65|2767.95|2775.73|2768.03|2775.23|2767.53|30
1645899990000|2022-02-26 18:26:30|2775.63|2767.93|2776.08|2768.38|2777.09|2769.39|2775.6|2767.9|33
1645900000000|2022-02-26 18:26:40|2776.01|2768.31|2776.42|2768.72|2776.69|2768.99|2776|2768.3|40
1645900010000|2022-02-26 18:26:50|2776.44|2768.74|2776.89|2769.19|2776.93|2769.23|2776.44|2768.74|35
1645900020000|2022-02-26 18:27:00|2776.87|2769.17|2776.23|2768.53|2776.87|2769.17|2776.11|2768.41|34
1645900030000|2022-02-26 18:27:10|2776.27|2768.57|2776.21|2768.51|2776.52|2768.82|2776.16|2768.46|31
1645900040000|2022-02-26 18:27:20|2776.26|2768.56|2776.19|2768.49|2776.28|2768.58|2776.13|2768.43|29
1645900050000|2022-02-26 18:27:30|2776.24|2768.54|2775.6|2767.9|2776.33|2768.63|2775.53|2767.83|28
1645900060000|2022-02-26 18:27:40|2775.59|2767.89|2775.59|2767.89|2775.67|2767.97|2775.52|2767.82|27
1645900070000|2022-02-26 18:27:50|2775.61|2767.91|2775.55|2767.85|2775.67|2767.97|2775.48|2767.78|35
1645900080000|2022-02-26 18:28:00|2775.54|2767.84|2776.99|2769.29|2777.02|2769.32|2775.54|2767.84|30
1645900090000|2022-02-26 18:28:10|2777|2769.3|2778.51|2770.81|2778.59|2770.89|2777|2769.3|34
1645900100000|2022-02-26 18:28:20|2778.56|2770.86|2778.68|2770.98|2778.73|2771.03|2778.36|2770.66|33
1645900110000|2022-02-26 18:28:30|2778.62|2770.92|2777.54|2769.84|2778.69|2770.99|2777.18|2769.48|38
1645900120000|2022-02-26 18:28:40|2777.86|2770.16|2778.28|2770.58|2778.39|2770.69|2777.77|2770.07|32
1645900130000|2022-02-26 18:28:50|2778.37|2770.67|2778.72|2771.02|2778.89|2771.19|2778.21|2770.51|34
1645900140000|2022-02-26 18:29:00|2778.67|2770.97|2779.43|2771.73|2779.5|2771.8|2778.38|2770.68|30
1645900150000|2022-02-26 18:29:10|2779.42|2771.72|2778.17|2770.47|2779.46|2771.76|2778.07|2770.37|35
1645900160000|2022-02-26 18:29:20|2778.13|2770.43|2779.19|2771.49|2779.19|2771.49|2778.08|2770.38|33
1645900170000|2022-02-26 18:29:30|2779.21|2771.51|2778.97|2771.27|2779.35|2771.65|2778.9|2771.2|32
1645900180000|2022-02-26 18:29:40|2778.92|2771.22|2779.01|2771.31|2779.04|2771.34|2778.92|2771.22|22
1645900190000|2022-02-26 18:29:50|2778.97|2771.27|2779.03|2771.33|2779.04|2771.34|2778.97|2771.27|20
1645900200000|2022-02-26 18:30:00|2778.96|2771.26|2777.37|2769.67|2779.04|2771.34|2777.18|2769.48|34
1645900210000|2022-02-26 18:30:10|2777.34|2769.64|2776.58|2768.88|2777.46|2769.76|2776.48|2768.78|34
1645900220000|2022-02-26 18:30:20|2776.27|2768.57|2776.47|2768.77|2776.62|2768.92|2776.1|2768.4|32
1645900230000|2022-02-26 18:30:30|2776.43|2768.73|2775.84|2768.14|2776.84|2769.14|2775.74|2768.04|35
1645900240000|2022-02-26 18:30:40|2775.8|2768.1|2776.49|2768.79|2776.55|2768.85|2775.66|2767.96|29
1645900250000|2022-02-26 18:30:50|2776.44|2768.74|2778.36|2770.66|2778.69|2770.99|2776.44|2768.74|36
1645900260000|2022-02-26 18:31:00|2778.32|2770.62|2779.47|2771.77|2779.47|2771.77|2778.32|2770.62|32
1645900270000|2022-02-26 18:31:10|2779.48|2771.78|2779.84|2772.14|2780.49|2772.79|2779.48|2771.78|33
1645900280000|2022-02-26 18:31:20|2779.88|2772.18|2780.34|2772.64|2780.55|2772.85|2779.87|2772.17|33
1645900290000|2022-02-26 18:31:30|2780.25|2772.55|2781.73|2774.03|2782.09|2774.39|2780.21|2772.51|34
1645900300000|2022-02-26 18:31:40|2781.77|2774.07|2781.81|2774.11|2781.93|2774.23|2781.59|2773.89|29
1645900310000|2022-02-26 18:31:50|2781.74|2774.04|2780.97|2773.27|2781.83|2774.13|2780.87|2773.17|32
1645900320000|2022-02-26 18:32:00|2780.95|2773.25|2781.56|2773.86|2781.59|2773.89|2780.89|2773.19|34
1645900330000|2022-02-26 18:32:10|2781.77|2774.07|2783.15|2775.45|2783.31|2775.61|2781.77|2774.07|25
1645900340000|2022-02-26 18:32:20|2783.12|2775.42|2783.36|2775.66|2783.4|2775.7|2783.03|2775.33|26
1645900350000|2022-02-26 18:32:30|2783.5|2775.8|2783.71|2776.01|2784.29|2776.59|2783.5|2775.8|35
1645900360000|2022-02-26 18:32:40|2783.58|2775.88|2781.55|2773.85|2783.58|2775.88|2781.55|2773.85|36
1645900370000|2022-02-26 18:32:50|2781.64|2773.94|2779.9|2772.2|2781.64|2773.94|2779.03|2771.33|32
1645900380000|2022-02-26 18:33:00|2779.88|2772.18|2780.44|2772.74|2781.21|2773.51|2779.85|2772.15|35
1645900390000|2022-02-26 18:33:10|2780.41|2772.71|2781.89|2774.19|2782.05|2774.35|2780.39|2772.69|34
1645900400000|2022-02-26 18:33:20|2781.86|2774.16|2781.5|2773.8|2781.89|2774.19|2781.15|2773.45|36
1645900410000|2022-02-26 18:33:30|2781.51|2773.81|2781.5|2773.8|2781.71|2774.01|2781.45|2773.75|27
1645900420000|2022-02-26 18:33:40|2781.6|2773.9|2781.8|2774.1|2781.82|2774.12|2781.55|2773.85|15
1645900430000|2022-02-26 18:33:50|2781.82|2774.12|2781.9|2774.2|2782|2774.3|2781.81|2774.11|20
1645900440000|2022-02-26 18:34:00|2781.91|2774.21|2782.07|2774.37|2782.07|2774.37|2781.85|2774.15|26
1645900450000|2022-02-26 18:34:10|2782.13|2774.43|2782.01|2774.31|2782.33|2774.63|2782.01|2774.31|28
1645900460000|2022-02-26 18:34:20|2781.8|2774.1|2781.84|2774.14|2781.93|2774.23|2781.73|2774.03|29
1645900470000|2022-02-26 18:34:30|2781.86|2774.16|2781.99|2774.29|2782|2774.3|2781.79|2774.09|30
1645900480000|2022-02-26 18:34:40|2781.92|2774.22|2783.54|2775.84|2783.56|2775.86|2781.91|2774.21|33
1645900490000|2022-02-26 18:34:50|2783.51|2775.81|2784.01|2776.31|2784.06|2776.36|2783.47|2775.77|28
1645900500000|2022-02-26 18:35:00|2784.02|2776.32|2782.19|2774.49|2784.02|2776.32|2782.19|2774.49|36
1645900510000|2022-02-26 18:35:10|2782.3|2774.6|2782.5|2774.8|2782.52|2774.82|2782.23|2774.53|22
1645900520000|2022-02-26 18:35:20|2782.51|2774.81|2783.29|2775.59|2783.41|2775.71|2782.51|2774.81|31
1645900530000|2022-02-26 18:35:30|2783.19|2775.49|2783.04|2775.34|2783.19|2775.49|2782.87|2775.17|21
1645900540000|2022-02-26 18:35:40|2783|2775.3|2782.47|2774.77|2783.08|2775.38|2782.46|2774.76|28
1645900550000|2022-02-26 18:35:50|2782.49|2774.79|2782.58|2774.88|2782.66|2774.96|2782.41|2774.71|24
1645900560000|2022-02-26 18:36:00|2782.54|2774.84|2782.61|2774.91|2782.64|2774.94|2782.52|2774.82|11
1645900570000|2022-02-26 18:36:10|2782.72|2775.02|2782.65|2774.95|2782.72|2775.02|2782.65|2774.95|21
1645900580000|2022-02-26 18:36:20|2782.66|2774.96|2783.46|2775.76|2783.54|2775.84|2782.66|2774.96|26
1645900590000|2022-02-26 18:36:30|2783.48|2775.78|2783.98|2776.28|2783.98|2776.28|2783.44|2775.74|26
1645900600000|2022-02-26 18:36:40|2784.02|2776.32|2784.05|2776.35|2784.05|2776.35|2783.9|2776.2|19
1645900610000|2022-02-26 18:36:50|2783.94|2776.24|2784.04|2776.34|2784.04|2776.34|2783.94|2776.24|8
1645900620000|2022-02-26 18:37:00|2784.02|2776.32|2783.63|2775.93|2784.06|2776.36|2783.51|2775.81|24
1645900630000|2022-02-26 18:37:10|2783.6|2775.9|2783.62|2775.92|2783.69|2775.99|2783.53|2775.83|26
1645900640000|2022-02-26 18:37:20|2783.65|2775.95|2783.56|2775.86|2783.65|2775.95|2783.56|2775.86|19
1645900650000|2022-02-26 18:37:30|2783.55|2775.85|2783.49|2775.79|2783.55|2775.85|2783.42|2775.72|27
1645900660000|2022-02-26 18:37:40|2783.47|2775.77|2784|2776.3|2784.08|2776.38|2783.33|2775.63|18
1645900670000|2022-02-26 18:37:50|2783.99|2776.29|2784.49|2776.79|2784.53|2776.83|2783.99|2776.29|17
1645900680000|2022-02-26 18:38:00|2784.52|2776.82|2783.12|2775.42|2784.57|2776.87|2783.12|2775.42|30
1645900690000|2022-02-26 18:38:10|2783.08|2775.38|2783.11|2775.41|2783.16|2775.46|2782.93|2775.23|26
1645900700000|2022-02-26 18:38:20|2783.04|2775.34|2783.02|2775.32|2783.09|2775.39|2782.98|2775.28|24
1645900710000|2022-02-26 18:38:30|2782.98|2775.28|2780.98|2773.28|2782.98|2775.28|2780.95|2773.25|34
1645900720000|2022-02-26 18:38:40|2781.04|2773.34|2781.58|2773.88|2781.62|2773.92|2781.04|2773.34|26
1645900730000|2022-02-26 18:38:50|2781.61|2773.91|2781.73|2774.03|2781.73|2774.03|2781.45|2773.75|26
1645900740000|2022-02-26 18:39:00|2781.75|2774.05|2781.85|2774.15|2781.85|2774.15|2781.16|2773.46|25
1645900750000|2022-02-26 18:39:10|2782.12|2774.42|2782.02|2774.32|2782.21|2774.51|2782.01|2774.31|29
1645900760000|2022-02-26 18:39:20|2782.05|2774.35|2782.06|2774.36|2782.06|2774.36|2781.99|2774.29|14
1645900770000|2022-02-26 18:39:30|2782.07|2774.37|2781.96|2774.26|2782.07|2774.37|2781.93|2774.23|18
1645900780000|2022-02-26 18:39:40|2781.95|2774.25|2781.95|2774.25|2781.95|2774.25|2781.94|2774.24|3
1645900790000|2022-02-26 18:39:50|2781.97|2774.27|2781.95|2774.25|2781.98|2774.28|2781.95|2774.25|3
1645900800000|2022-02-26 18:40:00|2781.94|2774.24|2781.98|2774.28|2782.06|2774.36|2781.94|2774.24|20
1645900810000|2022-02-26 18:40:10|2782|2774.3|2781.88|2774.18|2782|2774.3|2780.76|2773.06|38
1645900820000|2022-02-26 18:40:20|2781.86|2774.16|2781.97|2774.27|2782.07|2774.37|2781.86|2774.16|22
1645900830000|2022-02-26 18:40:30|2781.95|2774.25|2781.97|2774.27|2782.02|2774.32|2781.94|2774.24|24
1645900840000|2022-02-26 18:40:40|2781.96|2774.26|2782.17|2774.47|2782.2|2774.5|2781.96|2774.26|23
1645900850000|2022-02-26 18:40:50|2782.19|2774.49|2782.22|2774.52|2782.28|2774.58|2782.14|2774.44|22
1645900860000|2022-02-26 18:41:00|2782.23|2774.53|2782.3|2774.6|2782.38|2774.68|2782.18|2774.48|19
1645900870000|2022-02-26 18:41:10|2782.24|2774.54|2782.81|2775.11|2782.82|2775.12|2782.21|2774.51|22
1645900880000|2022-02-26 18:41:20|2782.84|2775.14|2783.86|2776.16|2783.86|2776.16|2782.84|2775.14|33
1645900890000|2022-02-26 18:41:30|2783.49|2775.79|2783.81|2776.11|2783.81|2776.11|2783.32|2775.62|26
1645900900000|2022-02-26 18:41:40|2783.78|2776.08|2783.82|2776.12|2783.91|2776.21|2783.65|2775.95|27
1645900910000|2022-02-26 18:41:50|2783.76|2776.06|2784.08|2776.38|2784.26|2776.56|2783.69|2775.99|25
1645900920000|2022-02-26 18:42:00|2783.86|2776.16|2783.62|2775.92|2783.86|2776.16|2783.59|2775.89|29
1645900930000|2022-02-26 18:42:10|2783.65|2775.95|2783.39|2775.69|2783.68|2775.98|2783.08|2775.38|24
1645900940000|2022-02-26 18:42:20|2783.4|2775.7|2783.29|2775.59|2783.49|2775.79|2783.18|2775.48|27
1645900950000|2022-02-26 18:42:30|2783.28|2775.58|2783.18|2775.48|2783.44|2775.74|2783.02|2775.32|28
1645900960000|2022-02-26 18:42:40|2783.19|2775.49|2783.07|2775.37|2783.27|2775.57|2782.96|2775.26|17
1645900970000|2022-02-26 18:42:50|2783.05|2775.35|2783.44|2775.74|2783.49|2775.79|2782.98|2775.28|26
1645900980000|2022-02-26 18:43:00|2783.39|2775.69|2783.5|2775.8|2783.6|2775.9|2783.38|2775.68|27
1645900990000|2022-02-26 18:43:10|2783.48|2775.78|2783.43|2775.73|2783.52|2775.82|2783.38|2775.68|18
1645901000000|2022-02-26 18:43:20|2783.44|2775.74|2783.24|2775.54|2783.45|2775.75|2783.22|2775.52|17
1645901010000|2022-02-26 18:43:30|2783.21|2775.51|2783.16|2775.46|2783.33|2775.63|2783.15|2775.45|20
1645901020000|2022-02-26 18:43:40|2783.13|2775.43|2783.04|2775.34|2783.13|2775.43|2783.04|2775.34|6
1645901030000|2022-02-26 18:43:50|2783.03|2775.33|2783.77|2776.07|2783.77|2776.07|2783.03|2775.33|21
1645901040000|2022-02-26 18:44:00|2783.82|2776.12|2784.08|2776.38|2784.25|2776.55|2783.78|2776.08|24
1645901050000|2022-02-26 18:44:10|2784.4|2776.7|2784.87|2777.17|2784.95|2777.25|2784.4|2776.7|28
1645901060000|2022-02-26 18:44:20|2784.8|2777.1|2783.4|2775.7|2784.82|2777.12|2783.4|2775.7|31
1645901070000|2022-02-26 18:44:30|2783.44|2775.74|2783.86|2776.16|2783.91|2776.21|2783.43|2775.73|27
1645901080000|2022-02-26 18:44:40|2783.93|2776.23|2783.48|2775.78|2783.95|2776.25|2783.34|2775.64|29
1645901090000|2022-02-26 18:44:50|2783.47|2775.77|2783.43|2775.73|2783.5|2775.8|2783.34|2775.64|26
1645901100000|2022-02-26 18:45:00|2783.41|2775.71|2783.34|2775.64|2783.49|2775.79|2783.18|2775.48|38
1645901110000|2022-02-26 18:45:10|2783.33|2775.63|2783.52|2775.82|2783.53|2775.83|2783.12|2775.42|31
1645901120000|2022-02-26 18:45:20|2783.6|2775.9|2783.32|2775.62|2783.61|2775.91|2783.3|2775.6|34
1645901130000|2022-02-26 18:45:30|2783.33|2775.63|2783.4|2775.7|2783.47|2775.77|2783.33|2775.63|26
1645901140000|2022-02-26 18:45:40|2783.41|2775.71|2784.02|2776.32|2784.02|2776.32|2783.41|2775.71|23
1645901150000|2022-02-26 18:45:50|2783.88|2776.18|2784.67|2776.97|2784.7|2777|2783.78|2776.08|30
1645901160000|2022-02-26 18:46:00|2784.66|2776.96|2784.1|2776.4|2784.66|2776.96|2784.09|2776.39|30
1645901170000|2022-02-26 18:46:10|2784.11|2776.41|2784.03|2776.33|2784.12|2776.42|2783.9|2776.2|30
1645901180000|2022-02-26 18:46:20|2784.08|2776.38|2784.56|2776.86|2784.62|2776.92|2783.93|2776.23|27
1645901190000|2022-02-26 18:46:30|2784.52|2776.82|2784.18|2776.48|2784.53|2776.83|2784.05|2776.35|34
1645901200000|2022-02-26 18:46:40|2784.22|2776.52|2785.39|2777.69|2785.45|2777.75|2784.22|2776.52|24
1645901210000|2022-02-26 18:46:50|2785.37|2777.67|2785.46|2777.76|2785.46|2777.76|2785.2|2777.5|29
1645901220000|2022-02-26 18:47:00|2785.4|2777.7|2785.45|2777.75|2785.54|2777.84|2785.4|2777.7|30
1645901230000|2022-02-26 18:47:10|2785.47|2777.77|2785.53|2777.83|2785.54|2777.84|2785.45|2777.75|28
1645901240000|2022-02-26 18:47:20|2785.49|2777.79|2786.56|2778.86|2786.77|2779.07|2785.49|2777.79|29
1645901250000|2022-02-26 18:47:30|2786.63|2778.93|2786.6|2778.9|2786.69|2778.99|2786.54|2778.84|25
1645901260000|2022-02-26 18:47:40|2786.64|2778.94|2786.69|2778.99|2786.85|2779.15|2786.57|2778.87|32
1645901270000|2022-02-26 18:47:50|2786.7|2779|2786.52|2778.82|2787.56|2779.86|2786.52|2778.82|36
1645901280000|2022-02-26 18:48:00|2786.26|2778.56|2786.7|2779|2786.7|2779|2786.24|2778.54|32
1645901290000|2022-02-26 18:48:10|2786.76|2779.06|2786.73|2779.03|2786.82|2779.12|2786.7|2779|27
1645901300000|2022-02-26 18:48:20|2786.75|2779.05|2787.76|2780.06|2787.79|2780.09|2786.73|2779.03|25
1645901310000|2022-02-26 18:48:30|2787.77|2780.07|2788.76|2781.06|2788.76|2781.06|2787.75|2780.05|28
1645901320000|2022-02-26 18:48:40|2788.75|2781.05|2789.61|2781.91|2789.61|2781.91|2788.68|2780.98|31
1645901330000|2022-02-26 18:48:50|2789.5|2781.8|2789.34|2781.64|2789.91|2782.21|2788.99|2781.29|37
1645901340000|2022-02-26 18:49:00|2789.36|2781.66|2790.84|2783.14|2790.84|2783.14|2789.32|2781.62|33
1645901350000|2022-02-26 18:49:10|2791.28|2783.58|2790.52|2782.82|2791.32|2783.62|2790.31|2782.61|34
1645901360000|2022-02-26 18:49:20|2790.53|2782.83|2790.43|2782.73|2790.62|2782.92|2790.25|2782.55|34
1645901370000|2022-02-26 18:49:30|2790.44|2782.74|2790.37|2782.67|2790.51|2782.81|2790.29|2782.59|19
1645901380000|2022-02-26 18:49:40|2790.36|2782.66|2790.18|2782.48|2790.42|2782.72|2790.01|2782.31|31
1645901390000|2022-02-26 18:49:50|2790.19|2782.49|2790.46|2782.76|2790.49|2782.79|2790.16|2782.46|25
1645901400000|2022-02-26 18:50:00|2790.45|2782.75|2790.68|2782.98|2790.87|2783.17|2790.45|2782.75|32
1645901410000|2022-02-26 18:50:10|2790.67|2782.97|2790.64|2782.94|2790.67|2782.97|2790.51|2782.81|20
1645901420000|2022-02-26 18:50:20|2790.63|2782.93|2790.57|2782.87|2790.63|2782.93|2790.5|2782.8|21
1645901430000|2022-02-26 18:50:30|2790.54|2782.84|2790.54|2782.84|2790.59|2782.89|2790.48|2782.78|21
1645901440000|2022-02-26 18:50:40|2790.55|2782.85|2790.54|2782.84|2790.55|2782.85|2790.5|2782.8|26
1645901450000|2022-02-26 18:50:50|2790.51|2782.81|2789.37|2781.67|2790.54|2782.84|2789.37|2781.67|26
1645901460000|2022-02-26 18:51:00|2789.36|2781.66|2789.56|2781.86|2789.59|2781.89|2789.36|2781.66|32
1645901470000|2022-02-26 18:51:10|2789.53|2781.83|2788.96|2781.26|2789.54|2781.84|2788.92|2781.22|28
1645901480000|2022-02-26 18:51:20|2788.93|2781.23|2789.37|2781.67|2789.37|2781.67|2788.44|2780.74|35
1645901490000|2022-02-26 18:51:30|2789.38|2781.68|2789.93|2782.23|2789.94|2782.24|2789.38|2781.68|35
1645901500000|2022-02-26 18:51:40|2789.95|2782.25|2790.65|2782.95|2790.65|2782.95|2789.94|2782.24|33
1645901510000|2022-02-26 18:51:50|2790.66|2782.96|2791.76|2784.06|2791.77|2784.07|2790.62|2782.92|32
1645901520000|2022-02-26 18:52:00|2791.95|2784.25|2791.74|2784.04|2792.31|2784.61|2791.7|2784|31
1645901530000|2022-02-26 18:52:10|2791.72|2784.02|2791.4|2783.7|2791.97|2784.27|2791.39|2783.69|36
1645901540000|2022-02-26 18:52:20|2791.35|2783.65|2791.42|2783.72|2791.54|2783.84|2791.26|2783.56|27
1645901550000|2022-02-26 18:52:30|2791.47|2783.77|2791.52|2783.82|2791.52|2783.82|2791.27|2783.57|24
1645901560000|2022-02-26 18:52:40|2791.53|2783.83|2792.11|2784.41|2792.11|2784.41|2791.49|2783.79|21
1645901570000|2022-02-26 18:52:50|2792.21|2784.51|2793.22|2785.52|2793.37|2785.67|2792.2|2784.5|32
1645901580000|2022-02-26 18:53:00|2793.2|2785.5|2793.14|2785.44|2793.29|2785.59|2793|2785.3|35
1645901590000|2022-02-26 18:53:10|2793.08|2785.38|2793.34|2785.64|2793.37|2785.67|2792.95|2785.25|26
1645901600000|2022-02-26 18:53:20|2793.35|2785.65|2794.26|2786.56|2795.15|2787.45|2793.29|2785.59|36
1645901610000|2022-02-26 18:53:30|2794.25|2786.55|2795.15|2787.45|2795.29|2787.59|2794.25|2786.55|29
1645901620000|2022-02-26 18:53:40|2795.16|2787.46|2796.98|2789.28|2797.13|2789.43|2795.11|2787.41|33
1645901630000|2022-02-26 18:53:50|2796.95|2789.25|2796.67|2788.97|2796.95|2789.25|2795.98|2788.28|33
1645901640000|2022-02-26 18:54:00|2796.82|2789.12|2797.62|2789.92|2797.67|2789.97|2796.82|2789.12|32
1645901650000|2022-02-26 18:54:10|2797.68|2789.98|2795.28|2787.58|2798.32|2790.62|2795.28|2787.58|35
1645901660000|2022-02-26 18:54:20|2795.31|2787.61|2795.88|2788.18|2795.94|2788.24|2794.75|2787.05|34
1645901670000|2022-02-26 18:54:30|2795.85|2788.15|2795.17|2787.47|2795.85|2788.15|2794.65|2786.95|37
1645901680000|2022-02-26 18:54:40|2795.26|2787.56|2795.87|2788.17|2795.95|2788.25|2795.26|2787.56|30
1645901690000|2022-02-26 18:54:50|2795.83|2788.13|2796.79|2789.09|2796.8|2789.1|2795.82|2788.12|35
1645901700000|2022-02-26 18:55:00|2796.83|2789.13|2797.93|2790.23|2797.93|2790.23|2796.83|2789.13|33
1645901710000|2022-02-26 18:55:10|2797.95|2790.25|2797.5|2789.8|2798.09|2790.39|2797.47|2789.77|32
1645901720000|2022-02-26 18:55:20|2797.49|2789.79|2795.94|2788.24|2797.49|2789.79|2795.92|2788.22|34
1645901730000|2022-02-26 18:55:30|2795.88|2788.18|2794.9|2787.2|2795.97|2788.27|2794.52|2786.82|33
1645901740000|2022-02-26 18:55:40|2794.88|2787.18|2794.62|2786.92|2794.88|2787.18|2794.62|2786.92|36
1645901750000|2022-02-26 18:55:50|2794.67|2786.97|2794.21|2786.51|2794.76|2787.06|2794.19|2786.49|29
1645901760000|2022-02-26 18:56:00|2794.26|2786.56|2794.76|2787.06|2794.76|2787.06|2794.02|2786.32|26
1645901770000|2022-02-26 18:56:10|2794.82|2787.12|2794.79|2787.09|2794.84|2787.14|2794.41|2786.71|29
1645901780000|2022-02-26 18:56:20|2794.88|2787.18|2796|2788.3|2796|2788.3|2794.75|2787.05|31
1645901790000|2022-02-26 18:56:30|2795.94|2788.24|2795.58|2787.88|2795.96|2788.26|2795.45|2787.75|25
1645901800000|2022-02-26 18:56:40|2795.62|2787.92|2795|2787.3|2795.62|2787.92|2794.95|2787.25|32
1645901810000|2022-02-26 18:56:50|2794.99|2787.29|2795.06|2787.36|2795.14|2787.44|2794.96|2787.26|27
1645901820000|2022-02-26 18:57:00|2795.07|2787.37|2795.14|2787.44|2795.16|2787.46|2794.52|2786.82|35
1645901830000|2022-02-26 18:57:10|2795.09|2787.39|2794.96|2787.26|2795.15|2787.45|2794.96|2787.26|28
1645901840000|2022-02-26 18:57:20|2794.95|2787.25|2794.93|2787.23|2795.05|2787.35|2794.92|2787.22|24
1645901850000|2022-02-26 18:57:30|2794.91|2787.21|2794.57|2786.87|2795.12|2787.42|2794.56|2786.86|33
1645901860000|2022-02-26 18:57:40|2794.67|2786.97|2795.35|2787.65|2795.5|2787.8|2794.6|2786.9|21
1645901870000|2022-02-26 18:57:50|2795.34|2787.64|2795.05|2787.35|2795.34|2787.64|2794.99|2787.29|24
1645901880000|2022-02-26 18:58:00|2795.07|2787.37|2796.34|2788.64|2796.34|2788.64|2795.07|2787.37|34
1645901890000|2022-02-26 18:58:10|2796.4|2788.7|2796.32|2788.62|2796.99|2789.29|2796.28|2788.58|34
1645901900000|2022-02-26 18:58:20|2796.37|2788.67|2796.5|2788.8|2796.64|2788.94|2796.34|2788.64|27
1645901910000|2022-02-26 18:58:30|2796.44|2788.74|2796.29|2788.59|2796.63|2788.93|2796.29|2788.59|25
1645901920000|2022-02-26 18:58:40|2796.27|2788.57|2796.51|2788.81|2796.51|2788.81|2796.26|2788.56|20
1645901930000|2022-02-26 18:58:50|2796.53|2788.83|2796.77|2789.07|2796.86|2789.16|2796.46|2788.76|21
1645901940000|2022-02-26 18:59:00|2796.79|2789.09|2796.91|2789.21|2796.92|2789.22|2796.7|2789|24
1645901950000|2022-02-26 18:59:10|2796.99|2789.29|2796.71|2789.01|2796.99|2789.29|2796.67|2788.97|15
1645901960000|2022-02-26 18:59:20|2796.69|2788.99|2797.52|2789.82|2797.52|2789.82|2796.64|2788.94|22
1645901970000|2022-02-26 18:59:30|2797.49|2789.79|2797.38|2789.68|2797.67|2789.97|2797.37|2789.67|27
1645901980000|2022-02-26 18:59:40|2797.41|2789.71|2797.4|2789.7|2797.44|2789.74|2797.33|2789.63|32
1645901990000|2022-02-26 18:59:50|2797.41|2789.71|2799.26|2791.56|2799.42|2791.72|2797.41|2789.71|30
1645902000000|2022-02-26 19:00:00|2799.27|2791.57|2799.57|2791.87|2799.59|2791.89|2798.47|2790.77|36
1645902010000|2022-02-26 19:00:10|2799.62|2791.92|2800.73|2793.03|2800.96|2793.26|2799.59|2791.89|35
1645902020000|2022-02-26 19:00:20|2800.92|2793.22|2800.83|2793.13|2801|2793.3|2800.56|2792.86|30
1645902030000|2022-02-26 19:00:30|2800.77|2793.07|2800.74|2793.04|2801.8|2794.1|2800.31|2792.61|32
1645902040000|2022-02-26 19:00:40|2800.77|2793.07|2801.1|2793.4|2801.33|2793.63|2800.77|2793.07|29
1645902050000|2022-02-26 19:00:50|2801.11|2793.41|2802.81|2795.11|2802.81|2795.11|2801.07|2793.37|32
1645902060000|2022-02-26 19:01:00|2803.29|2795.59|2803.52|2795.82|2803.52|2795.82|2802.98|2795.28|26
1645902070000|2022-02-26 19:01:10|2803.44|2795.74|2805.81|2798.11|2806.02|2798.32|2803.28|2795.58|38
1645902080000|2022-02-26 19:01:20|2805.72|2798.02|2806.64|2798.94|2806.66|2798.96|2805|2797.3|33
1645902090000|2022-02-26 19:01:30|2806.88|2799.18|2805.83|2798.13|2807.19|2799.49|2805.83|2798.13|33
1645902100000|2022-02-26 19:01:40|2805.82|2798.12|2804.71|2797.01|2805.89|2798.19|2804.71|2797.01|33
1645902110000|2022-02-26 19:01:50|2804.65|2796.95|2804|2796.3|2805.17|2797.47|2804|2796.3|29
1645902120000|2022-02-26 19:02:00|2803.99|2796.29|2803.58|2795.88|2804.3|2796.6|2803.16|2795.46|35
1645902130000|2022-02-26 19:02:10|2803.55|2795.85|2804.52|2796.82|2805.23|2797.53|2803.55|2795.85|35
1645902140000|2022-02-26 19:02:20|2804.62|2796.92|2806.2|2798.5|2806.39|2798.69|2804.62|2796.92|36
1645902150000|2022-02-26 19:02:30|2806.23|2798.53|2807.54|2799.84|2807.56|2799.86|2805.99|2798.29|36
1645902160000|2022-02-26 19:02:40|2807.59|2799.89|2806.67|2798.97|2807.59|2799.89|2806.65|2798.95|37
1645902170000|2022-02-26 19:02:50|2806.63|2798.93|2809.76|2802.06|2811.67|2803.97|2806.63|2798.93|38
1645902180000|2022-02-26 19:03:00|2809.67|2801.97|2808.39|2800.69|2809.72|2802.02|2808.36|2800.66|39
1645902190000|2022-02-26 19:03:10|2808.44|2800.74|2808.5|2800.8|2809.28|2801.58|2808.41|2800.71|34
1645902200000|2022-02-26 19:03:20|2808.54|2800.84|2809.17|2801.47|2809.47|2801.77|2808.54|2800.84|29
1645902210000|2022-02-26 19:03:30|2809.19|2801.49|2813.3|2805.6|2813.52|2805.82|2809.17|2801.47|37
1645902220000|2022-02-26 19:03:40|2813.34|2805.64|2816.42|2808.72|2816.42|2808.72|2813.27|2805.57|36
1645902230000|2022-02-26 19:03:50|2816.35|2808.65|2816.63|2808.93|2817.87|2810.17|2815.62|2807.92|37
1645902240000|2022-02-26 19:04:00|2816.72|2809.02|2816.35|2808.65|2818.84|2811.14|2815.43|2807.73|38
1645902250000|2022-02-26 19:04:10|2816.46|2808.76|2818.28|2810.58|2818.38|2810.68|2815.65|2807.95|40
1645902260000|2022-02-26 19:04:20|2818.29|2810.59|2818.74|2811.04|2818.74|2811.04|2817.75|2810.05|36
1645902270000|2022-02-26 19:04:30|2818.79|2811.09|2821.58|2813.88|2822.31|2814.61|2818.68|2810.98|39
1645902280000|2022-02-26 19:04:40|2821.07|2813.37|2821.48|2813.78|2822.23|2814.53|2820.36|2812.66|38
1645902290000|2022-02-26 19:04:50|2821.38|2813.68|2822.52|2814.82|2822.98|2815.28|2821.24|2813.54|34
1645902300000|2022-02-26 19:05:00|2822.54|2814.84|2822.66|2814.96|2822.85|2815.15|2822.41|2814.71|38
1645902310000|2022-02-26 19:05:10|2822.67|2814.97|2819.64|2811.94|2822.67|2814.97|2819.64|2811.94|39
1645902320000|2022-02-26 19:05:20|2819.68|2811.98|2820.21|2812.51|2820.45|2812.75|2818.84|2811.14|34
1645902330000|2022-02-26 19:05:30|2820.27|2812.57|2818.5|2810.8|2820.52|2812.82|2818.5|2810.8|35
1645902340000|2022-02-26 19:05:40|2818.06|2810.36|2816.29|2808.59|2818.35|2810.65|2816.28|2808.58|37
1645902350000|2022-02-26 19:05:50|2816.32|2808.62|2815.58|2807.88|2816.32|2808.62|2815.47|2807.77|31
1645902360000|2022-02-26 19:06:00|2815.61|2807.91|2817|2809.3|2817.07|2809.37|2815.45|2807.75|28
1645902370000|2022-02-26 19:06:10|2817.03|2809.33|2818.25|2810.55|2819.32|2811.62|2816.86|2809.16|34
1645902380000|2022-02-26 19:06:20|2818.13|2810.43|2816.87|2809.17|2818.13|2810.43|2816.44|2808.74|39
1645902390000|2022-02-26 19:06:30|2816.88|2809.18|2817.76|2810.06|2817.84|2810.14|2816.65|2808.95|32
1645902400000|2022-02-26 19:06:40|2817.73|2810.03|2820.2|2812.5|2820.21|2812.51|2817.73|2810.03|35
1645902410000|2022-02-26 19:06:50|2820.16|2812.46|2819.51|2811.81|2820.4|2812.7|2819.43|2811.73|29
1645902420000|2022-02-26 19:07:00|2819.57|2811.87|2818.15|2810.45|2819.58|2811.88|2818.11|2810.41|26
1645902430000|2022-02-26 19:07:10|2818.03|2810.33|2817.89|2810.19|2818.16|2810.46|2817.72|2810.02|27
1645902440000|2022-02-26 19:07:20|2817.86|2810.16|2820.26|2812.56|2820.26|2812.56|2817.77|2810.07|36
1645902450000|2022-02-26 19:07:30|2820.33|2812.63|2820.95|2813.25|2820.95|2813.25|2820.32|2812.62|33
1645902460000|2022-02-26 19:07:40|2820.82|2813.12|2820.54|2812.84|2821.43|2813.73|2820.54|2812.84|34
1645902470000|2022-02-26 19:07:50|2820.45|2812.75|2820.83|2813.13|2820.83|2813.13|2819.46|2811.76|38
1645902480000|2022-02-26 19:08:00|2820.88|2813.18|2819.35|2811.65|2820.88|2813.18|2819.21|2811.51|32
1645902490000|2022-02-26 19:08:10|2819.41|2811.71|2820.62|2812.92|2820.63|2812.93|2819.29|2811.59|35
1645902500000|2022-02-26 19:08:20|2820.54|2812.84|2820.48|2812.78|2820.99|2813.29|2820.47|2812.77|33
1645902510000|2022-02-26 19:08:30|2820.49|2812.79|2822.72|2815.02|2822.76|2815.06|2820.48|2812.78|37
1645902520000|2022-02-26 19:08:40|2822.71|2815.01|2820.89|2813.19|2822.71|2815.01|2820.75|2813.05|36
1645902530000|2022-02-26 19:08:50|2820.88|2813.18|2820.79|2813.09|2821.15|2813.45|2820.69|2812.99|33
1645902540000|2022-02-26 19:09:00|2820.8|2813.1|2819.59|2811.89|2820.8|2813.1|2819.53|2811.83|28
1645902550000|2022-02-26 19:09:10|2819.58|2811.88|2820.74|2813.04|2820.91|2813.21|2819.58|2811.88|33
1645902560000|2022-02-26 19:09:20|2820.75|2813.05|2819.93|2812.23|2820.75|2813.05|2819.82|2812.12|27
1645902570000|2022-02-26 19:09:30|2819.91|2812.21|2819.82|2812.12|2820.12|2812.42|2819.7|2812|25
1645902580000|2022-02-26 19:09:40|2819.83|2812.13|2822.22|2814.52|2822.63|2814.93|2819.83|2812.13|34
1645902590000|2022-02-26 19:09:50|2822.23|2814.53|2821.2|2813.5|2822.25|2814.55|2821.2|2813.5|24
1645902600000|2022-02-26 19:10:00|2821.19|2813.49|2820.35|2812.65|2821.53|2813.83|2820.35|2812.65|37
1645902610000|2022-02-26 19:10:10|2820.61|2812.91|2818.34|2810.64|2821.29|2813.59|2818.34|2810.64|34
1645902620000|2022-02-26 19:10:20|2817.97|2810.27|2817.39|2809.69|2818.9|2811.2|2817.02|2809.32|37
1645902630000|2022-02-26 19:10:30|2817.37|2809.67|2820.03|2812.33|2820.07|2812.37|2817.37|2809.67|34
1645902640000|2022-02-26 19:10:40|2820|2812.3|2819.88|2812.18|2820.04|2812.34|2819.82|2812.12|28
1645902650000|2022-02-26 19:10:50|2819.89|2812.19|2819.4|2811.7|2819.89|2812.19|2819.39|2811.69|25
1645902660000|2022-02-26 19:11:00|2819.38|2811.68|2819.58|2811.88|2819.66|2811.96|2819.34|2811.64|28
1645902670000|2022-02-26 19:11:10|2819.57|2811.87|2818.55|2810.85|2819.83|2812.13|2818.52|2810.82|29
1645902680000|2022-02-26 19:11:20|2818.58|2810.88|2819.69|2811.99|2819.75|2812.05|2818.13|2810.43|28
1645902690000|2022-02-26 19:11:30|2819.65|2811.95|2818.42|2810.72|2819.73|2812.03|2818.4|2810.7|23
1645902700000|2022-02-26 19:11:40|2818.84|2811.14|2819.16|2811.46|2819.5|2811.8|2818.81|2811.11|33
1645902710000|2022-02-26 19:11:50|2819.1|2811.4|2819.33|2811.63|2819.46|2811.76|2819.1|2811.4|32
1645902720000|2022-02-26 19:12:00|2819.32|2811.62|2819.02|2811.32|2819.68|2811.98|2819.02|2811.32|36
1645902730000|2022-02-26 19:12:10|2819|2811.3|2819.22|2811.52|2819.51|2811.81|2818.93|2811.23|33
1645902740000|2022-02-26 19:12:20|2819.18|2811.48|2819.13|2811.43|2819.4|2811.7|2819.04|2811.34|34
1645902750000|2022-02-26 19:12:30|2819.16|2811.46|2818.99|2811.29|2819.17|2811.47|2818.99|2811.29|23
1645902760000|2022-02-26 19:12:40|2818.96|2811.26|2817.66|2809.96|2818.96|2811.26|2816.51|2808.81|34
1645902770000|2022-02-26 19:12:50|2817.69|2809.99|2820.65|2812.95|2820.81|2813.11|2817.69|2809.99|40
1645902780000|2022-02-26 19:13:00|2820.63|2812.93|2822.9|2815.2|2823.13|2815.43|2820.63|2812.93|37
1645902790000|2022-02-26 19:13:10|2822.81|2815.11|2824.95|2817.25|2824.95|2817.25|2822.36|2814.66|39
1645902800000|2022-02-26 19:13:20|2824.88|2817.18|2831.01|2823.31|2832.02|2824.32|2824.88|2817.18|40
1645902810000|2022-02-26 19:13:30|2831.1|2823.4|2828.75|2821.05|2831.23|2823.53|2828.27|2820.57|38
1645902820000|2022-02-26 19:13:40|2828.96|2821.26|2827.68|2819.98|2828.96|2821.26|2826.62|2818.92|37
1645902830000|2022-02-26 19:13:50|2827.39|2819.69|2828.4|2820.7|2829.29|2821.59|2826.85|2819.15|39
1645902840000|2022-02-26 19:14:00|2828.34|2820.64|2830.98|2823.28|2830.98|2823.28|2828.15|2820.45|32
1645902850000|2022-02-26 19:14:10|2831.01|2823.31|2828.82|2821.12|2831.28|2823.58|2828.82|2821.12|36
1645902860000|2022-02-26 19:14:20|2828.67|2820.97|2827.06|2819.36|2828.9|2821.2|2826.98|2819.28|34
1645902870000|2022-02-26 19:14:30|2827.05|2819.35|2828.26|2820.56|2828.54|2820.84|2826.77|2819.07|35
1645902880000|2022-02-26 19:14:40|2828.29|2820.59|2827.55|2819.85|2828.33|2820.63|2827.55|2819.85|28
1645902890000|2022-02-26 19:14:50|2827.6|2819.9|2827.65|2819.95|2828.56|2820.86|2827.51|2819.81|32
1645902900000|2022-02-26 19:15:00|2827.69|2819.99|2829.49|2821.79|2829.49|2821.79|2827.67|2819.97|31
1645902910000|2022-02-26 19:15:10|2829.72|2822.02|2832.75|2825.05|2832.75|2825.05|2827.92|2820.22|40
1645902920000|2022-02-26 19:15:20|2832.69|2824.99|2836.86|2829.16|2837.48|2829.78|2832.48|2824.78|37
1645902930000|2022-02-26 19:15:30|2836.88|2829.18|2836.35|2828.65|2837.01|2829.31|2835.15|2827.45|38
1645902940000|2022-02-26 19:15:40|2836.39|2828.69|2835.59|2827.89|2836.39|2828.69|2833.8|2826.1|38
1645902950000|2022-02-26 19:15:50|2835.54|2827.84|2836.83|2829.13|2837|2829.3|2835.52|2827.82|38
1645902960000|2022-02-26 19:16:00|2836.82|2829.12|2836.1|2828.4|2836.94|2829.24|2835.96|2828.26|38
1645902970000|2022-02-26 19:16:10|2836.08|2828.38|2834.04|2826.34|2836.14|2828.44|2833.97|2826.27|34
1645902980000|2022-02-26 19:16:20|2834.03|2826.33|2833.83|2826.13|2834.12|2826.42|2833.08|2825.38|36
1645902990000|2022-02-26 19:16:30|2833.84|2826.14|2834.29|2826.59|2835.69|2827.99|2833.82|2826.12|38
1645903000000|2022-02-26 19:16:40|2834.49|2826.79|2833.05|2825.35|2834.63|2826.93|2833.05|2825.35|36
1645903010000|2022-02-26 19:16:50|2832.8|2825.1|2830.68|2822.98|2832.84|2825.14|2830.68|2822.98|32
1645903020000|2022-02-26 19:17:00|2830.63|2822.93|2833.25|2825.55|2833.25|2825.55|2830.58|2822.88|38
1645903030000|2022-02-26 19:17:10|2833.16|2825.46|2831.27|2823.57|2833.16|2825.46|2831.26|2823.56|37
1645903040000|2022-02-26 19:17:20|2831.18|2823.48|2829.79|2822.09|2831.18|2823.48|2829.43|2821.73|33
1645903050000|2022-02-26 19:17:30|2829.8|2822.1|2829.42|2821.72|2829.8|2822.1|2828.96|2821.26|30
1645903060000|2022-02-26 19:17:40|2829.39|2821.69|2828.85|2821.15|2829.46|2821.76|2828.83|2821.13|30
1645903070000|2022-02-26 19:17:50|2828.97|2821.27|2827.85|2820.15|2828.97|2821.27|2827.49|2819.79|36
1645903080000|2022-02-26 19:18:00|2827.65|2819.95|2828.24|2820.54|2828.37|2820.67|2827.65|2819.95|29
1645903090000|2022-02-26 19:18:10|2828.25|2820.55|2828.1|2820.4|2828.25|2820.55|2828.07|2820.37|26
1645903100000|2022-02-26 19:18:20|2828.11|2820.41|2828.17|2820.47|2829.06|2821.36|2828.1|2820.4|34
1645903110000|2022-02-26 19:18:30|2828.19|2820.49|2828.32|2820.62|2828.45|2820.75|2828.18|2820.48|33
1645903120000|2022-02-26 19:18:40|2828.35|2820.65|2829.32|2821.62|2829.34|2821.64|2828.31|2820.61|34
1645903130000|2022-02-26 19:18:50|2829.34|2821.64|2827.96|2820.26|2829.39|2821.69|2827.96|2820.26|32
1645903140000|2022-02-26 19:19:00|2828.02|2820.32|2828.07|2820.37|2828.1|2820.4|2828|2820.3|25
1645903150000|2022-02-26 19:19:10|2828.06|2820.36|2828.13|2820.43|2828.56|2820.86|2828.06|2820.36|25
1645903160000|2022-02-26 19:19:20|2828.12|2820.42|2827.76|2820.06|2828.12|2820.42|2827.62|2819.92|26
1645903170000|2022-02-26 19:19:30|2827.72|2820.02|2827.44|2819.74|2827.73|2820.03|2827.18|2819.48|28
1645903180000|2022-02-26 19:19:40|2827.46|2819.76|2826.45|2818.75|2827.55|2819.85|2826.45|2818.75|37
1645903190000|2022-02-26 19:19:50|2826.43|2818.73|2825.44|2817.74|2826.43|2818.73|2825.2|2817.5|37
1645903200000|2022-02-26 19:20:00|2825.26|2817.56|2825.48|2817.78|2825.84|2818.14|2824.99|2817.29|33
1645903210000|2022-02-26 19:20:10|2825.46|2817.76|2822.87|2815.17|2825.46|2817.76|2822.87|2815.17|38
1645903220000|2022-02-26 19:20:20|2822.86|2815.16|2822.46|2814.76|2823.32|2815.62|2822.46|2814.76|36
1645903230000|2022-02-26 19:20:30|2822.41|2814.71|2822.53|2814.83|2822.63|2814.93|2822.1|2814.4|35
1645903240000|2022-02-26 19:20:40|2822.54|2814.84|2822.3|2814.6|2822.65|2814.95|2822.27|2814.57|25
1645903250000|2022-02-26 19:20:50|2822.4|2814.7|2821.59|2813.89|2822.52|2814.82|2821.56|2813.86|29
1645903260000|2022-02-26 19:21:00|2821.63|2813.93|2823.14|2815.44|2824.35|2816.65|2820.99|2813.29|37
1645903270000|2022-02-26 19:21:10|2823.12|2815.42|2822.88|2815.18|2823.12|2815.42|2822.88|2815.18|28
1645903280000|2022-02-26 19:21:20|2822.91|2815.21|2823.64|2815.94|2823.64|2815.94|2821.9|2814.2|38
1645903290000|2022-02-26 19:21:30|2823.63|2815.93|2824.21|2816.51|2824.21|2816.51|2823.63|2815.93|34
1645903300000|2022-02-26 19:21:40|2824.2|2816.5|2824.19|2816.49|2824.24|2816.54|2824.11|2816.41|18
1645903310000|2022-02-26 19:21:50|2824.15|2816.45|2823.41|2815.71|2824.15|2816.45|2823.34|2815.64|32
1645903320000|2022-02-26 19:22:00|2823.2|2815.5|2822.97|2815.27|2823.2|2815.5|2822.93|2815.23|25
1645903330000|2022-02-26 19:22:10|2822.98|2815.28|2824.49|2816.79|2824.54|2816.84|2822.94|2815.24|25
1645903340000|2022-02-26 19:22:20|2824.54|2816.84|2823.29|2815.59|2824.54|2816.84|2823.27|2815.57|33
1645903350000|2022-02-26 19:22:30|2823.3|2815.6|2823.41|2815.71|2824.14|2816.44|2823.29|2815.59|31
1645903360000|2022-02-26 19:22:40|2823.33|2815.63|2822.91|2815.21|2823.33|2815.63|2822.91|2815.21|32
1645903370000|2022-02-26 19:22:50|2822.92|2815.22|2823.04|2815.34|2823.09|2815.39|2822.14|2814.44|30
1645903380000|2022-02-26 19:23:00|2823|2815.3|2821.99|2814.29|2823.27|2815.57|2821.89|2814.19|31
1645903390000|2022-02-26 19:23:10|2821.95|2814.25|2823.68|2815.98|2823.89|2816.19|2821.95|2814.25|35
1645903400000|2022-02-26 19:23:20|2823.69|2815.99|2824.77|2817.07|2824.95|2817.25|2823.69|2815.99|36
1645903410000|2022-02-26 19:23:30|2824.72|2817.02|2824.51|2816.81|2824.77|2817.07|2824.5|2816.8|32
1645903420000|2022-02-26 19:23:40|2824.5|2816.8|2824.43|2816.73|2824.51|2816.81|2824.35|2816.65|29
1645903430000|2022-02-26 19:23:50|2824.44|2816.74|2823.15|2815.45|2824.44|2816.74|2823.14|2815.44|39
1645903440000|2022-02-26 19:24:00|2823.14|2815.44|2824.47|2816.77|2824.48|2816.78|2823.05|2815.35|27
1645903450000|2022-02-26 19:24:10|2824.7|2817|2824.65|2816.95|2825.1|2817.4|2824.61|2816.91|30
1645903460000|2022-02-26 19:24:20|2824.66|2816.96|2824.51|2816.81|2824.72|2817.02|2824.46|2816.76|30
1645903470000|2022-02-26 19:24:30|2824.44|2816.74|2824.69|2816.99|2824.7|2817|2824.44|2816.74|24
1645903480000|2022-02-26 19:24:40|2824.68|2816.98|2824.54|2816.84|2824.68|2816.98|2824.36|2816.66|29
1645903490000|2022-02-26 19:24:50|2824.58|2816.88|2823|2815.3|2824.58|2816.88|2823|2815.3|32
1645903500000|2022-02-26 19:25:00|2822.96|2815.26|2821.37|2813.67|2822.96|2815.26|2821.37|2813.67|30
1645903510000|2022-02-26 19:25:10|2821.3|2813.6|2820.38|2812.68|2821.31|2813.61|2820.26|2812.56|34
1645903520000|2022-02-26 19:25:20|2820.43|2812.73|2820.3|2812.6|2820.56|2812.86|2820.11|2812.41|32
1645903530000|2022-02-26 19:25:30|2820.48|2812.78|2828.37|2820.67|2828.37|2820.67|2820.48|2812.78|35
1645903540000|2022-02-26 19:25:40|2828.92|2821.22|2829.03|2821.33|2830.02|2822.32|2827.58|2819.88|40
1645903550000|2022-02-26 19:25:50|2829.12|2821.42|2829.02|2821.32|2829.45|2821.75|2828.94|2821.24|31
1645903560000|2022-02-26 19:26:00|2829|2821.3|2831.9|2824.2|2832.44|2824.74|2828.97|2821.27|35
1645903570000|2022-02-26 19:26:10|2832.36|2824.66|2834.42|2826.72|2835.93|2828.23|2832.36|2824.66|38
1645903580000|2022-02-26 19:26:20|2834.32|2826.62|2833.38|2825.68|2834.37|2826.67|2833.02|2825.32|38
1645903590000|2022-02-26 19:26:30|2833.36|2825.66|2830.57|2822.87|2833.36|2825.66|2830.56|2822.86|37
1645903600000|2022-02-26 19:26:40|2830.54|2822.84|2831.98|2824.28|2831.98|2824.28|2830.54|2822.84|35
1645903610000|2022-02-26 19:26:50|2831.83|2824.13|2831.82|2824.12|2832.05|2824.35|2831.7|2824|30
1645903620000|2022-02-26 19:27:00|2831.73|2824.03|2831.66|2823.96|2832.73|2825.03|2831.57|2823.87|38
1645903630000|2022-02-26 19:27:10|2831.65|2823.95|2833.7|2826|2835.54|2827.84|2831.55|2823.85|35
1645903640000|2022-02-26 19:27:20|2833.73|2826.03|2831.64|2823.94|2833.73|2826.03|2831.64|2823.94|39
1645903650000|2022-02-26 19:27:30|2831.61|2823.91|2831.06|2823.36|2831.61|2823.91|2830.19|2822.49|36
1645903660000|2022-02-26 19:27:40|2830.92|2823.22|2830.81|2823.11|2831.33|2823.63|2830.78|2823.08|32
1645903670000|2022-02-26 19:27:50|2830.74|2823.04|2830.38|2822.68|2830.75|2823.05|2829.79|2822.09|35
1645903680000|2022-02-26 19:28:00|2830.31|2822.61|2829.9|2822.2|2830.31|2822.61|2829.06|2821.36|36
1645903690000|2022-02-26 19:28:10|2830.03|2822.33|2831.07|2823.37|2831.08|2823.38|2829.77|2822.07|36
1645903700000|2022-02-26 19:28:20|2831.08|2823.38|2831.03|2823.33|2831.17|2823.47|2830.92|2823.22|26
1645903710000|2022-02-26 19:28:30|2831.14|2823.44|2830.79|2823.09|2831.55|2823.85|2830.77|2823.07|31
1645903720000|2022-02-26 19:28:40|2830.8|2823.1|2830.93|2823.23|2831.06|2823.36|2830.7|2823|27
1645903730000|2022-02-26 19:28:50|2831.02|2823.32|2830.8|2823.1|2831.24|2823.54|2830.55|2822.85|30
1645903740000|2022-02-26 19:29:00|2830.82|2823.12|2829.51|2821.81|2830.93|2823.23|2829.48|2821.78|31
1645903750000|2022-02-26 19:29:10|2829.53|2821.83|2829.3|2821.6|2829.55|2821.85|2829.11|2821.41|28
1645903760000|2022-02-26 19:29:20|2829.25|2821.55|2830.27|2822.57|2830.51|2822.81|2829.25|2821.55|32
1645903770000|2022-02-26 19:29:30|2830.29|2822.59|2830.72|2823.02|2830.72|2823.02|2829.25|2821.55|34
1645903780000|2022-02-26 19:29:40|2830.68|2822.98|2829.75|2822.05|2830.68|2822.98|2829.68|2821.98|22
1645903790000|2022-02-26 19:29:50|2829.7|2822|2827.96|2820.26|2829.78|2822.08|2827.43|2819.73|30
1645903800000|2022-02-26 19:30:00|2828.01|2820.31|2828.61|2820.91|2828.72|2821.02|2827.95|2820.25|29
1645903810000|2022-02-26 19:30:10|2828.62|2820.92|2827.01|2819.31|2828.63|2820.93|2827.01|2819.31|30
1645903820000|2022-02-26 19:30:20|2826.98|2819.28|2825.39|2817.69|2826.98|2819.28|2825.12|2817.42|35
1645903830000|2022-02-26 19:30:30|2825.38|2817.68|2825.7|2818|2825.87|2818.17|2825.04|2817.34|35
1645903840000|2022-02-26 19:30:40|2825.6|2817.9|2825.4|2817.7|2826.16|2818.46|2825.17|2817.47|39
1645903850000|2022-02-26 19:30:50|2825.42|2817.72|2826.57|2818.87|2826.66|2818.96|2825.41|2817.71|33
1645903860000|2022-02-26 19:31:00|2826.58|2818.88|2825.31|2817.61|2826.65|2818.95|2825.31|2817.61|34
1645903870000|2022-02-26 19:31:10|2825.33|2817.63|2824.66|2816.96|2825.36|2817.66|2824.5|2816.8|34
1645903880000|2022-02-26 19:31:20|2824.68|2816.98|2824.95|2817.25|2825.13|2817.43|2824.56|2816.86|32
1645903890000|2022-02-26 19:31:30|2825.22|2817.52|2825.32|2817.62|2825.32|2817.62|2824.9|2817.2|31
1645903900000|2022-02-26 19:31:40|2825.26|2817.56|2825.21|2817.51|2825.52|2817.82|2825.21|2817.51|27
1645903910000|2022-02-26 19:31:50|2825.3|2817.6|2824.35|2816.65|2825.3|2817.6|2824.24|2816.54|32
1645903920000|2022-02-26 19:32:00|2824.33|2816.63|2824.09|2816.39|2824.37|2816.67|2823.91|2816.21|32
1645903930000|2022-02-26 19:32:10|2824.15|2816.45|2825.84|2818.14|2825.84|2818.14|2824.02|2816.32|28
1645903940000|2022-02-26 19:32:20|2825.83|2818.13|2825.78|2818.08|2826.07|2818.37|2825.78|2818.08|30
1645903950000|2022-02-26 19:32:30|2825.83|2818.13|2824.86|2817.16|2825.84|2818.14|2824.71|2817.01|34
1645903960000|2022-02-26 19:32:40|2824.88|2817.18|2825.07|2817.37|2825.3|2817.6|2824.85|2817.15|20
1645903970000|2022-02-26 19:32:50|2825.06|2817.36|2824.84|2817.14|2825.19|2817.49|2824.42|2816.72|38
1645903980000|2022-02-26 19:33:00|2825.14|2817.44|2825.46|2817.76|2825.46|2817.76|2825.14|2817.44|36
1645903990000|2022-02-26 19:33:10|2825.47|2817.77|2824.44|2816.74|2825.78|2818.08|2824.34|2816.64|33
1645904000000|2022-02-26 19:33:20|2824.46|2816.76|2824.46|2816.76|2825|2817.3|2824.3|2816.6|28
1645904010000|2022-02-26 19:33:30|2824.45|2816.75|2823.99|2816.29|2824.45|2816.75|2823.7|2816|32
1645904020000|2022-02-26 19:33:40|2823.89|2816.19|2824.03|2816.33|2824.03|2816.33|2823.84|2816.14|28
1645904030000|2022-02-26 19:33:50|2824.06|2816.36|2824.56|2816.86|2824.68|2816.98|2824.04|2816.34|26
1645904040000|2022-02-26 19:34:00|2824.61|2816.91|2825.07|2817.37|2825.92|2818.22|2824.56|2816.86|34
1645904050000|2022-02-26 19:34:10|2825.1|2817.4|2825.04|2817.34|2825.2|2817.5|2825.02|2817.32|31
1645904060000|2022-02-26 19:34:20|2825.15|2817.45|2824.76|2817.06|2825.23|2817.53|2824.76|2817.06|34
1645904070000|2022-02-26 19:34:30|2824.77|2817.07|2824.2|2816.5|2824.91|2817.21|2824.1|2816.4|24
1645904080000|2022-02-26 19:34:40|2824.24|2816.54|2826.04|2818.34|2826.04|2818.34|2824.22|2816.52|34
1645904090000|2022-02-26 19:34:50|2826.05|2818.35|2825.34|2817.64|2826.05|2818.35|2825.23|2817.53|38
1645904100000|2022-02-26 19:35:00|2825.29|2817.59|2825.32|2817.62|2825.5|2817.8|2825.23|2817.53|30
1645904110000|2022-02-26 19:35:10|2825.37|2817.67|2826.44|2818.74|2826.44|2818.74|2825.37|2817.67|32
1645904120000|2022-02-26 19:35:20|2826.45|2818.75|2825.49|2817.79|2826.45|2818.75|2825.46|2817.76|31
1645904130000|2022-02-26 19:35:30|2825.68|2817.98|2825.51|2817.81|2825.89|2818.19|2825.5|2817.8|29
1645904140000|2022-02-26 19:35:40|2825.55|2817.85|2825.72|2818.02|2825.82|2818.12|2825.45|2817.75|29
1645904150000|2022-02-26 19:35:50|2825.79|2818.09|2826.91|2819.21|2826.91|2819.21|2825.73|2818.03|30
1645904160000|2022-02-26 19:36:00|2826.93|2819.23|2827.01|2819.31|2827.01|2819.31|2826.38|2818.68|28
1645904170000|2022-02-26 19:36:10|2826.89|2819.19|2827.05|2819.35|2827.54|2819.84|2826.89|2819.19|29
1645904180000|2022-02-26 19:36:20|2826.8|2819.1|2826.99|2819.29|2827.06|2819.36|2826.69|2818.99|31
1645904190000|2022-02-26 19:36:30|2827.36|2819.66|2826.17|2818.47|2827.36|2819.66|2826.17|2818.47|31
1645904200000|2022-02-26 19:36:40|2826.16|2818.46|2825.99|2818.29|2826.19|2818.49|2825.76|2818.06|33
1645904210000|2022-02-26 19:36:50|2825.97|2818.27|2826.32|2818.62|2826.32|2818.62|2825.96|2818.26|27
1645904220000|2022-02-26 19:37:00|2826.31|2818.61|2825.68|2817.98|2826.41|2818.71|2825.57|2817.87|30
1645904230000|2022-02-26 19:37:10|2825.69|2817.99|2828.18|2820.48|2828.31|2820.61|2825.69|2817.99|37
1645904240000|2022-02-26 19:37:20|2828.24|2820.54|2828.72|2821.02|2828.73|2821.03|2828.14|2820.44|35
1645904250000|2022-02-26 19:37:30|2828.71|2821.01|2828.23|2820.53|2828.71|2821.01|2828.06|2820.36|32
1645904260000|2022-02-26 19:37:40|2828.26|2820.56|2830.94|2823.24|2831.18|2823.48|2828.18|2820.48|33
1645904270000|2022-02-26 19:37:50|2830.47|2822.77|2830.84|2823.14|2831.19|2823.49|2830.18|2822.48|36
1645904280000|2022-02-26 19:38:00|2830.74|2823.04|2829.49|2821.79|2830.74|2823.04|2829.49|2821.79|39
1645904290000|2022-02-26 19:38:10|2829.44|2821.74|2828.71|2821.01|2829.44|2821.74|2828.27|2820.57|35
1645904300000|2022-02-26 19:38:20|2828.73|2821.03|2829.86|2822.16|2830.29|2822.59|2828.7|2821|36
1645904310000|2022-02-26 19:38:30|2829.7|2822|2829.82|2822.12|2830.16|2822.46|2829.64|2821.94|35
1645904320000|2022-02-26 19:38:40|2829.81|2822.11|2829.92|2822.22|2830.29|2822.59|2829.71|2822.01|30
1645904330000|2022-02-26 19:38:50|2829.86|2822.16|2829.82|2822.12|2829.88|2822.18|2829.63|2821.93|33
1645904340000|2022-02-26 19:39:00|2829.81|2822.11|2829.77|2822.07|2830.73|2823.03|2829.73|2822.03|36
1645904350000|2022-02-26 19:39:10|2829.74|2822.04|2829.76|2822.06|2829.89|2822.19|2829.59|2821.89|30
1645904360000|2022-02-26 19:39:20|2829.74|2822.04|2829.95|2822.25|2830.34|2822.64|2829.7|2822|34
1645904370000|2022-02-26 19:39:30|2829.98|2822.28|2829.96|2822.26|2830.24|2822.54|2829.95|2822.25|36
1645904380000|2022-02-26 19:39:40|2829.95|2822.25|2829.74|2822.04|2830.07|2822.37|2829.68|2821.98|32
1645904390000|2022-02-26 19:39:50|2829.71|2822.01|2829.81|2822.11|2829.89|2822.19|2829.64|2821.94|30
1645904400000|2022-02-26 19:40:00|2829.78|2822.08|2829.49|2821.79|2829.78|2822.08|2829.38|2821.68|25
1645904410000|2022-02-26 19:40:10|2829.5|2821.8|2827.91|2820.21|2829.56|2821.86|2827.91|2820.21|25
1645904420000|2022-02-26 19:40:20|2827.79|2820.09|2827.21|2819.51|2827.79|2820.09|2827.07|2819.37|29
1645904430000|2022-02-26 19:40:30|2827.16|2819.46|2827.42|2819.72|2828.23|2820.53|2827.16|2819.46|36
1645904440000|2022-02-26 19:40:40|2827.44|2819.74|2826.56|2818.86|2827.44|2819.74|2826.54|2818.84|28
1645904450000|2022-02-26 19:40:50|2826.57|2818.87|2825.82|2818.12|2826.57|2818.87|2825.82|2818.12|29
1645904460000|2022-02-26 19:41:00|2825.78|2818.08|2826.89|2819.19|2827.07|2819.37|2825.73|2818.03|34
1645904470000|2022-02-26 19:41:10|2826.98|2819.28|2828.22|2820.52|2828.27|2820.57|2826.96|2819.26|31
1645904480000|2022-02-26 19:41:20|2828.17|2820.47|2827.88|2820.18|2828.29|2820.59|2827.79|2820.09|32
1645904490000|2022-02-26 19:41:30|2827.89|2820.19|2828.3|2820.6|2828.34|2820.64|2827.71|2820.01|25
1645904500000|2022-02-26 19:41:40|2828.29|2820.59|2828.53|2820.83|2828.55|2820.85|2828.23|2820.53|27
1645904510000|2022-02-26 19:41:50|2828.54|2820.84|2828.97|2821.27|2828.99|2821.29|2828.42|2820.72|23
1645904520000|2022-02-26 19:42:00|2828.98|2821.28|2829.04|2821.34|2829.23|2821.53|2828.98|2821.28|28
1645904530000|2022-02-26 19:42:10|2828.99|2821.29|2829.13|2821.43|2829.14|2821.44|2828.98|2821.28|26
1645904540000|2022-02-26 19:42:20|2829.14|2821.44|2829.04|2821.34|2829.23|2821.53|2829.03|2821.33|26
1645904550000|2022-02-26 19:42:30|2829.02|2821.32|2829.07|2821.37|2829.17|2821.47|2828.93|2821.23|24
1645904560000|2022-02-26 19:42:40|2829.03|2821.33|2828.87|2821.17|2829.1|2821.4|2828.85|2821.15|22
1645904570000|2022-02-26 19:42:50|2828.86|2821.16|2827.97|2820.27|2828.86|2821.16|2827.9|2820.2|28
1645904580000|2022-02-26 19:43:00|2827.96|2820.26|2827.64|2819.94|2827.98|2820.28|2827.64|2819.94|30
1645904590000|2022-02-26 19:43:10|2827.56|2819.86|2826.52|2818.82|2827.57|2819.87|2826.52|2818.82|36
1645904600000|2022-02-26 19:43:20|2826.49|2818.79|2826.25|2818.55|2826.55|2818.85|2826.25|2818.55|25
1645904610000|2022-02-26 19:43:30|2826.53|2818.83|2827.24|2819.54|2827.36|2819.66|2826.53|2818.83|25
1645904620000|2022-02-26 19:43:40|2827.26|2819.56|2826.85|2819.15|2827.26|2819.56|2826.85|2819.15|28
1645904630000|2022-02-26 19:43:50|2826.82|2819.12|2825.51|2817.81|2826.85|2819.15|2825.45|2817.75|31
1645904640000|2022-02-26 19:44:00|2825.74|2818.04|2825.83|2818.13|2825.83|2818.13|2825.53|2817.83|31
1645904650000|2022-02-26 19:44:10|2825.74|2818.04|2827.39|2819.69|2827.4|2819.7|2825.73|2818.03|34
1645904660000|2022-02-26 19:44:20|2827.38|2819.68|2827.06|2819.36|2827.38|2819.68|2827.06|2819.36|25
1645904670000|2022-02-26 19:44:30|2827.07|2819.37|2827.37|2819.67|2827.37|2819.67|2826.87|2819.17|21
1645904680000|2022-02-26 19:44:40|2827.39|2819.69|2827.69|2819.99|2827.85|2820.15|2827.33|2819.63|26
1645904690000|2022-02-26 19:44:50|2827.64|2819.94|2827.73|2820.03|2827.78|2820.08|2827.48|2819.78|28
1645904700000|2022-02-26 19:45:00|2827.75|2820.05|2826.9|2819.2|2827.76|2820.06|2826.9|2819.2|33
1645904710000|2022-02-26 19:45:10|2826.91|2819.21|2825.55|2817.85|2826.95|2819.25|2825.52|2817.82|31
1645904720000|2022-02-26 19:45:20|2825.56|2817.86|2825.61|2817.91|2825.73|2818.03|2825.47|2817.77|31
1645904730000|2022-02-26 19:45:30|2825.54|2817.84|2825.58|2817.88|2825.69|2817.99|2825.08|2817.38|31
1645904740000|2022-02-26 19:45:40|2825.61|2817.91|2825.56|2817.86|2825.66|2817.96|2825.34|2817.64|29
1645904750000|2022-02-26 19:45:50|2825.55|2817.85|2825.32|2817.62|2825.64|2817.94|2825.25|2817.55|23
1645904760000|2022-02-26 19:46:00|2825.43|2817.73|2825.48|2817.78|2825.9|2818.2|2825.39|2817.69|25
1645904770000|2022-02-26 19:46:10|2825.21|2817.51|2825.4|2817.7|2825.66|2817.96|2824.33|2816.63|35
1645904780000|2022-02-26 19:46:20|2825.29|2817.59|2825.66|2817.96|2825.68|2817.98|2824.89|2817.19|31
1645904790000|2022-02-26 19:46:30|2825.68|2817.98|2825.84|2818.14|2825.92|2818.22|2825.53|2817.83|31
1645904800000|2022-02-26 19:46:40|2825.88|2818.18|2825.54|2817.84|2825.88|2818.18|2825.46|2817.76|26
1645904810000|2022-02-26 19:46:50|2825.58|2817.88|2824.7|2817|2825.61|2817.91|2824.63|2816.93|33
1645904820000|2022-02-26 19:47:00|2824.72|2817.02|2824.03|2816.33|2825.1|2817.4|2824.03|2816.33|32
1645904830000|2022-02-26 19:47:10|2823.98|2816.28|2824.02|2816.32|2824.58|2816.88|2823.95|2816.25|31
1645904840000|2022-02-26 19:47:20|2824.28|2816.58|2825.02|2817.32|2825.64|2817.94|2824.13|2816.43|33
1645904850000|2022-02-26 19:47:30|2825.01|2817.31|2824.08|2816.38|2825.03|2817.33|2824.06|2816.36|36
1645904860000|2022-02-26 19:47:40|2824.17|2816.47|2823.9|2816.2|2824.34|2816.64|2823.84|2816.14|31
1645904870000|2022-02-26 19:47:50|2823.88|2816.18|2824.32|2816.62|2824.37|2816.67|2823.82|2816.12|22
1645904880000|2022-02-26 19:48:00|2824.33|2816.63|2825|2817.3|2825|2817.3|2824.33|2816.63|20
1645904890000|2022-02-26 19:48:10|2825.26|2817.56|2824.62|2816.92|2825.34|2817.64|2824.31|2816.61|32
1645904900000|2022-02-26 19:48:20|2824.66|2816.96|2823.98|2816.28|2824.68|2816.98|2823.9|2816.2|31
1645904910000|2022-02-26 19:48:30|2823.97|2816.27|2823.49|2815.79|2823.97|2816.27|2823.48|2815.78|30
1645904920000|2022-02-26 19:48:40|2823.48|2815.78|2822.62|2814.92|2823.48|2815.78|2822.53|2814.83|31
1645904930000|2022-02-26 19:48:50|2822.65|2814.95|2821.76|2814.06|2822.65|2814.95|2821.75|2814.05|29
1645904940000|2022-02-26 19:49:00|2821.78|2814.08|2821.83|2814.13|2822|2814.3|2821.69|2813.99|31
1645904950000|2022-02-26 19:49:10|2821.84|2814.14|2821.39|2813.69|2821.98|2814.28|2821.39|2813.69|28
1645904960000|2022-02-26 19:49:20|2821.11|2813.41|2821.42|2813.72|2821.52|2813.82|2820.79|2813.09|34
1645904970000|2022-02-26 19:49:30|2821.59|2813.89|2822.3|2814.6|2822.3|2814.6|2821.59|2813.89|36
1645904980000|2022-02-26 19:49:40|2822.6|2814.9|2822.69|2814.99|2823.3|2815.6|2822.6|2814.9|35
1645904990000|2022-02-26 19:49:50|2822.72|2815.02|2822.9|2815.2|2822.9|2815.2|2822.58|2814.88|30
1645905000000|2022-02-26 19:50:00|2822.93|2815.23|2822.35|2814.65|2824.26|2816.56|2822.35|2814.65|39
1645905010000|2022-02-26 19:50:10|2822.23|2814.53|2821.7|2814|2822.57|2814.87|2821.68|2813.98|35
1645905020000|2022-02-26 19:50:20|2821.43|2813.73|2821.35|2813.65|2821.49|2813.79|2821.23|2813.53|30
1645905030000|2022-02-26 19:50:30|2821.2|2813.5|2821.94|2814.24|2821.94|2814.24|2820.84|2813.14|34
1645905040000|2022-02-26 19:50:40|2821.98|2814.28|2821.52|2813.82|2822.04|2814.34|2821.5|2813.8|35
1645905050000|2022-02-26 19:50:50|2821.6|2813.9|2822.02|2814.32|2822.11|2814.41|2821.51|2813.81|30
1645905060000|2022-02-26 19:51:00|2822.03|2814.33|2822.75|2815.05|2822.83|2815.13|2822.02|2814.32|31
1645905070000|2022-02-26 19:51:10|2822.81|2815.11|2822.39|2814.69|2823.29|2815.59|2822.33|2814.63|31
1645905080000|2022-02-26 19:51:20|2822.37|2814.67|2822.53|2814.83|2822.61|2814.91|2822.21|2814.51|29
1645905090000|2022-02-26 19:51:30|2822.51|2814.81|2822.08|2814.38|2822.57|2814.87|2821.84|2814.14|29
1645905100000|2022-02-26 19:51:40|2822.04|2814.34|2822.03|2814.33|2822.46|2814.76|2821.98|2814.28|27
1645905110000|2022-02-26 19:51:50|2822.28|2814.58|2822.06|2814.36|2822.39|2814.69|2822.06|2814.36|27
1645905120000|2022-02-26 19:52:00|2822.05|2814.35|2822.23|2814.53|2822.24|2814.54|2822.01|2814.31|21
1645905130000|2022-02-26 19:52:10|2822.26|2814.56|2823.57|2815.87|2823.58|2815.88|2822.26|2814.56|31
1645905140000|2022-02-26 19:52:20|2823.56|2815.86|2823.15|2815.45|2823.56|2815.86|2823|2815.3|31
1645905150000|2022-02-26 19:52:30|2823.14|2815.44|2820.91|2813.21|2823.25|2815.55|2820.91|2813.21|33
1645905160000|2022-02-26 19:52:40|2820.99|2813.29|2821.09|2813.39|2821.16|2813.46|2820.91|2813.21|31
1645905170000|2022-02-26 19:52:50|2821.03|2813.33|2821.02|2813.32|2821.21|2813.51|2820.94|2813.24|30
1645905180000|2022-02-26 19:53:00|2821.04|2813.34|2819.56|2811.86|2821.04|2813.34|2819.56|2811.86|28
1645905190000|2022-02-26 19:53:10|2819.49|2811.79|2819.47|2811.77|2819.95|2812.25|2818.88|2811.18|37
1645905200000|2022-02-26 19:53:20|2819.4|2811.7|2819.24|2811.54|2819.51|2811.81|2819.22|2811.52|30
1645905210000|2022-02-26 19:53:30|2819.25|2811.55|2818.93|2811.23|2819.37|2811.67|2818.91|2811.21|25
1645905220000|2022-02-26 19:53:40|2818.87|2811.17|2819.65|2811.95|2819.84|2812.14|2818.84|2811.14|31
1645905230000|2022-02-26 19:53:50|2819.71|2812.01|2821.14|2813.44|2821.89|2814.19|2819.71|2812.01|35
1645905240000|2022-02-26 19:54:00|2821.08|2813.38|2821.68|2813.98|2822.67|2814.97|2821.08|2813.38|35
1645905250000|2022-02-26 19:54:10|2821.61|2813.91|2820.82|2813.12|2821.61|2813.91|2820.82|2813.12|36
1645905260000|2022-02-26 19:54:20|2820.93|2813.23|2820.5|2812.8|2821.63|2813.93|2820.45|2812.75|35
1645905270000|2022-02-26 19:54:30|2820.54|2812.84|2820.4|2812.7|2820.54|2812.84|2820.34|2812.64|18
1645905280000|2022-02-26 19:54:40|2820.39|2812.69|2820.48|2812.78|2820.54|2812.84|2820.38|2812.68|14
1645905290000|2022-02-26 19:54:50|2820.47|2812.77|2819.71|2812.01|2820.47|2812.77|2819.71|2812.01|30
1645905300000|2022-02-26 19:55:00|2819.49|2811.79|2819.2|2811.5|2819.55|2811.85|2819.13|2811.43|30
1645905310000|2022-02-26 19:55:10|2819.22|2811.52|2819.23|2811.53|2819.33|2811.63|2819.15|2811.45|33
1645905320000|2022-02-26 19:55:20|2819.25|2811.55|2819.77|2812.07|2820.11|2812.41|2819.25|2811.55|28
1645905330000|2022-02-26 19:55:30|2819.76|2812.06|2818.72|2811.02|2819.76|2812.06|2818.55|2810.85|32
1645905340000|2022-02-26 19:55:40|2818.7|2811|2818.78|2811.08|2818.83|2811.13|2818.63|2810.93|25
1645905350000|2022-02-26 19:55:50|2818.77|2811.07|2818.92|2811.22|2818.98|2811.28|2818.62|2810.92|30
1645905360000|2022-02-26 19:56:00|2818.95|2811.25|2819.08|2811.38|2820.02|2812.32|2818.91|2811.21|35
1645905370000|2022-02-26 19:56:10|2819.14|2811.44|2819.02|2811.32|2819.27|2811.57|2818.99|2811.29|27
1645905380000|2022-02-26 19:56:20|2819.04|2811.34|2817.83|2810.13|2819.04|2811.34|2817.69|2809.99|26
1645905390000|2022-02-26 19:56:30|2817.73|2810.03|2818.26|2810.56|2818.57|2810.87|2817.66|2809.96|27
1645905400000|2022-02-26 19:56:40|2818.18|2810.48|2817.95|2810.25|2818.22|2810.52|2817.57|2809.87|34
1645905410000|2022-02-26 19:56:50|2817.88|2810.18|2817.24|2809.54|2817.99|2810.29|2817.24|2809.54|27
1645905420000|2022-02-26 19:57:00|2817.26|2809.56|2818.14|2810.44|2818.23|2810.53|2817.1|2809.4|35
1645905430000|2022-02-26 19:57:10|2818.16|2810.46|2817.16|2809.46|2818.24|2810.54|2817.01|2809.31|34
1645905440000|2022-02-26 19:57:20|2817.23|2809.53|2816.98|2809.28|2817.29|2809.59|2816.95|2809.25|25
1645905450000|2022-02-26 19:57:30|2816.99|2809.29|2816.9|2809.2|2817.09|2809.39|2816.9|2809.2|25
1645905460000|2022-02-26 19:57:40|2816.92|2809.22|2816.7|2809|2816.96|2809.26|2816.7|2809|24
1645905470000|2022-02-26 19:57:50|2816.83|2809.13|2816.3|2808.6|2816.88|2809.18|2815.95|2808.25|29
1645905480000|2022-02-26 19:58:00|2816.19|2808.49|2814.93|2807.23|2816.21|2808.51|2814.82|2807.12|30
1645905490000|2022-02-26 19:58:10|2814.97|2807.27|2814.96|2807.26|2815.32|2807.62|2814.58|2806.88|36
1645905500000|2022-02-26 19:58:20|2814.98|2807.28|2815.37|2807.67|2815.44|2807.74|2814.97|2807.27|30
1645905510000|2022-02-26 19:58:30|2815.35|2807.65|2815.44|2807.74|2815.53|2807.83|2815.34|2807.64|25
1645905520000|2022-02-26 19:58:40|2815.45|2807.75|2815.41|2807.71|2815.6|2807.9|2815.36|2807.66|29
1645905530000|2022-02-26 19:58:50|2815.44|2807.74|2814.31|2806.61|2815.44|2807.74|2814.22|2806.52|30
1645905540000|2022-02-26 19:59:00|2814.29|2806.59|2814.54|2806.84|2814.73|2807.03|2814.2|2806.5|27
1645905550000|2022-02-26 19:59:10|2814.56|2806.86|2814.89|2807.19|2814.91|2807.21|2814.56|2806.86|25
1645905560000|2022-02-26 19:59:20|2814.85|2807.15|2814.91|2807.21|2814.95|2807.25|2814.8|2807.1|25
1645905570000|2022-02-26 19:59:30|2814.92|2807.22|2814.86|2807.16|2815.05|2807.35|2814.83|2807.13|21
1645905580000|2022-02-26 19:59:40|2814.88|2807.18|2815.17|2807.47|2815.26|2807.56|2814.86|2807.16|25
1645905590000|2022-02-26 19:59:50|2815.14|2807.44|2814.54|2806.84|2815.14|2807.44|2814.5|2806.8|29
1645905600000|2022-02-26 20:00:00|2814.5|2806.8|2814.71|2807.01|2814.79|2807.09|2813.86|2806.16|33
1645905610000|2022-02-26 20:00:10|2814.73|2807.03|2814.74|2807.04|2815.08|2807.38|2814.73|2807.03|31
1645905620000|2022-02-26 20:00:20|2814.77|2807.07|2816.94|2809.24|2816.94|2809.24|2814.77|2807.07|30
1645905630000|2022-02-26 20:00:30|2817.04|2809.34|2817.31|2809.61|2818.24|2810.54|2816.87|2809.17|36
1645905640000|2022-02-26 20:00:40|2817.34|2809.64|2818.67|2810.97|2818.87|2811.17|2817.32|2809.62|34
1645905650000|2022-02-26 20:00:50|2818.62|2810.92|2819.94|2812.24|2820.8|2813.1|2818.58|2810.88|35
1645905660000|2022-02-26 20:01:00|2819.95|2812.25|2819.62|2811.92|2820.15|2812.45|2819.62|2811.92|32
1645905670000|2022-02-26 20:01:10|2819.4|2811.7|2818.29|2810.59|2819.4|2811.7|2818.29|2810.59|31
1645905680000|2022-02-26 20:01:20|2818.12|2810.42|2818.21|2810.51|2818.22|2810.52|2818.03|2810.33|32
1645905690000|2022-02-26 20:01:30|2818.2|2810.5|2818.6|2810.9|2818.62|2810.92|2818.04|2810.34|38
1645905700000|2022-02-26 20:01:40|2818.62|2810.92|2819.6|2811.9|2819.7|2812|2818.57|2810.87|31
1645905710000|2022-02-26 20:01:50|2819.58|2811.88|2820.59|2812.89|2820.59|2812.89|2819.58|2811.88|29
1645905720000|2022-02-26 20:02:00|2820.63|2812.93|2821.46|2813.76|2821.46|2813.76|2820.17|2812.47|28
1645905730000|2022-02-26 20:02:10|2821.45|2813.75|2822.13|2814.43|2822.13|2814.43|2821.35|2813.65|33
1645905740000|2022-02-26 20:02:20|2822.15|2814.45|2821.91|2814.21|2822.74|2815.04|2821.8|2814.1|38
1645905750000|2022-02-26 20:02:30|2821.88|2814.18|2821.54|2813.84|2821.88|2814.18|2821.49|2813.79|29
1645905760000|2022-02-26 20:02:40|2821.61|2813.91|2820.38|2812.68|2821.68|2813.98|2820.38|2812.68|29
1645905770000|2022-02-26 20:02:50|2820.29|2812.59|2818.86|2811.16|2820.29|2812.59|2818.81|2811.11|34
1645905780000|2022-02-26 20:03:00|2818.85|2811.15|2818.92|2811.22|2819.02|2811.32|2818.82|2811.12|29
1645905790000|2022-02-26 20:03:10|2818.93|2811.23|2819.19|2811.49|2819.77|2812.07|2818.93|2811.23|37
1645905800000|2022-02-26 20:03:20|2819.24|2811.54|2819.18|2811.48|2819.36|2811.66|2818.99|2811.29|33
1645905810000|2022-02-26 20:03:30|2819.17|2811.47|2819.08|2811.38|2819.25|2811.55|2819.05|2811.35|22
1645905820000|2022-02-26 20:03:40|2819.06|2811.36|2819.18|2811.48|2819.19|2811.49|2818.95|2811.25|23
1645905830000|2022-02-26 20:03:50|2819.2|2811.5|2818.89|2811.19|2819.2|2811.5|2818.88|2811.18|17
1645905840000|2022-02-26 20:04:00|2818.93|2811.23|2819.15|2811.45|2819.21|2811.51|2818.77|2811.07|19
1645905850000|2022-02-26 20:04:10|2819.16|2811.46|2819.37|2811.67|2819.58|2811.88|2819.08|2811.38|31
1645905860000|2022-02-26 20:04:20|2819.2|2811.5|2819.21|2811.51|2819.23|2811.53|2819.11|2811.41|19
1645905870000|2022-02-26 20:04:30|2819.19|2811.49|2820.61|2812.91|2820.74|2813.04|2819.19|2811.49|31
1645905880000|2022-02-26 20:04:40|2820.64|2812.94|2820.63|2812.93|2820.8|2813.1|2820.63|2812.93|29
1645905890000|2022-02-26 20:04:50|2820.64|2812.94|2820.01|2812.31|2820.64|2812.94|2819.85|2812.15|31
1645905900000|2022-02-26 20:05:00|2820|2812.3|2819.3|2811.6|2820.08|2812.38|2819.3|2811.6|31
1645905910000|2022-02-26 20:05:10|2819.29|2811.59|2818.57|2810.87|2819.31|2811.61|2818.54|2810.84|34
1645905920000|2022-02-26 20:05:20|2818.54|2810.84|2818.56|2810.86|2818.63|2810.93|2818.53|2810.83|14
1645905930000|2022-02-26 20:05:30|2818.57|2810.87|2818.27|2810.57|2818.58|2810.88|2818.22|2810.52|22
1645905940000|2022-02-26 20:05:40|2818.28|2810.58|2817.63|2809.93|2818.28|2810.58|2817.61|2809.91|24
1645905950000|2022-02-26 20:05:50|2817.61|2809.91|2817.46|2809.76|2817.67|2809.97|2817.46|2809.76|29
1645905960000|2022-02-26 20:06:00|2817.49|2809.79|2817.01|2809.31|2817.5|2809.8|2816.48|2808.78|27
1645905970000|2022-02-26 20:06:10|2817.27|2809.57|2817.41|2809.71|2817.58|2809.88|2817.27|2809.57|33
1645905980000|2022-02-26 20:06:20|2817.4|2809.7|2816.08|2808.38|2817.46|2809.76|2816.02|2808.32|24
1645905990000|2022-02-26 20:06:30|2816.09|2808.39|2817.98|2810.28|2818.09|2810.39|2816.05|2808.35|34
1645906000000|2022-02-26 20:06:40|2818.04|2810.34|2817.57|2809.87|2818.05|2810.35|2817.56|2809.86|31
1645906010000|2022-02-26 20:06:50|2817.62|2809.92|2817.99|2810.29|2818.1|2810.4|2817.55|2809.85|27
1645906020000|2022-02-26 20:07:00|2818|2810.3|2817.46|2809.76|2818.12|2810.42|2817.44|2809.74|28
1645906030000|2022-02-26 20:07:10|2817.53|2809.83|2817.27|2809.57|2817.53|2809.83|2817.22|2809.52|31
1645906040000|2022-02-26 20:07:20|2817.28|2809.58|2817.27|2809.57|2817.39|2809.69|2817.24|2809.54|24
1645906050000|2022-02-26 20:07:30|2817.3|2809.6|2817.25|2809.55|2817.34|2809.64|2817.24|2809.54|22
1645906060000|2022-02-26 20:07:40|2817.23|2809.53|2816.01|2808.31|2817.23|2809.53|2815.99|2808.29|24
1645906070000|2022-02-26 20:07:50|2816.02|2808.32|2815.91|2808.21|2816.02|2808.32|2815.61|2807.91|30
1645906080000|2022-02-26 20:08:00|2815.9|2808.2|2814.85|2807.15|2815.96|2808.26|2814.74|2807.04|37
1645906090000|2022-02-26 20:08:10|2814.89|2807.19|2816.55|2808.85|2816.64|2808.94|2814.81|2807.11|30
1645906100000|2022-02-26 20:08:20|2816.54|2808.84|2816.69|2808.99|2816.78|2809.08|2816.54|2808.84|27
1645906110000|2022-02-26 20:08:30|2816.68|2808.98|2817.35|2809.65|2817.41|2809.71|2816.66|2808.96|29
1645906120000|2022-02-26 20:08:40|2817.36|2809.66|2817.03|2809.33|2817.36|2809.66|2816.96|2809.26|32
1645906130000|2022-02-26 20:08:50|2817.01|2809.31|2818|2810.3|2818.02|2810.32|2816.96|2809.26|32
1645906140000|2022-02-26 20:09:00|2818.04|2810.34|2818.5|2810.8|2819.18|2811.48|2818.04|2810.34|32
1645906150000|2022-02-26 20:09:10|2818.58|2810.88|2820|2812.3|2820|2812.3|2818.43|2810.73|34
1645906160000|2022-02-26 20:09:20|2820.04|2812.34|2820.68|2812.98|2820.68|2812.98|2820.04|2812.34|31
1645906170000|2022-02-26 20:09:30|2820.67|2812.97|2820.57|2812.87|2820.68|2812.98|2820.43|2812.73|29
1645906180000|2022-02-26 20:09:40|2820.61|2812.91|2821.56|2813.86|2821.66|2813.96|2820.47|2812.77|28
1645906190000|2022-02-26 20:09:50|2821.55|2813.85|2819.95|2812.25|2821.56|2813.86|2819.92|2812.22|32
1645906200000|2022-02-26 20:10:00|2819.73|2812.03|2818.66|2810.96|2819.85|2812.15|2818.57|2810.87|34
1645906210000|2022-02-26 20:10:10|2818.69|2810.99|2818.49|2810.79|2818.95|2811.25|2818.49|2810.79|34
1645906220000|2022-02-26 20:10:20|2818.31|2810.61|2818.03|2810.33|2818.31|2810.61|2817.89|2810.19|33
1645906230000|2022-02-26 20:10:30|2818.02|2810.32|2818.71|2811.01|2818.71|2811.01|2817.98|2810.28|32
1645906240000|2022-02-26 20:10:40|2818.7|2811|2818.82|2811.12|2819.16|2811.46|2818.6|2810.9|30
1645906250000|2022-02-26 20:10:50|2818.81|2811.11|2818.13|2810.43|2818.95|2811.25|2818.13|2810.43|34
1645906260000|2022-02-26 20:11:00|2818.06|2810.36|2818.25|2810.55|2818.41|2810.71|2817.91|2810.21|33
1645906270000|2022-02-26 20:11:10|2818.26|2810.56|2817.69|2809.99|2818.31|2810.61|2817.67|2809.97|31
1645906280000|2022-02-26 20:11:20|2817.71|2810.01|2818.24|2810.54|2818.35|2810.65|2817.7|2810|29
1645906290000|2022-02-26 20:11:30|2818.2|2810.5|2818.01|2810.31|2818.22|2810.52|2817.78|2810.08|25
1645906300000|2022-02-26 20:11:40|2817.99|2810.29|2818.33|2810.63|2818.41|2810.71|2817.91|2810.21|31
1645906310000|2022-02-26 20:11:50|2818.24|2810.54|2817.89|2810.19|2818.24|2810.54|2817.64|2809.94|32
1645906320000|2022-02-26 20:12:00|2817.99|2810.29|2817.8|2810.1|2818.04|2810.34|2817.77|2810.07|19
1645906330000|2022-02-26 20:12:10|2817.84|2810.14|2817.97|2810.27|2818.06|2810.36|2817.73|2810.03|27
1645906340000|2022-02-26 20:12:20|2817.98|2810.28|2818.01|2810.31|2818.04|2810.34|2817.8|2810.1|24
1645906350000|2022-02-26 20:12:30|2818.05|2810.35|2817.91|2810.21|2818.05|2810.35|2817.89|2810.19|26
1645906360000|2022-02-26 20:12:40|2817.98|2810.28|2817.3|2809.6|2818.06|2810.36|2817.18|2809.48|32
1645906370000|2022-02-26 20:12:50|2817.24|2809.54|2817.08|2809.38|2817.3|2809.6|2817.07|2809.37|26
1645906380000|2022-02-26 20:13:00|2817.09|2809.39|2817.17|2809.47|2817.23|2809.53|2817.01|2809.31|29
1645906390000|2022-02-26 20:13:10|2817.16|2809.46|2819.12|2811.42|2819.16|2811.46|2817.16|2809.46|24
1645906400000|2022-02-26 20:13:20|2819.16|2811.46|2818.96|2811.26|2819.16|2811.46|2818.92|2811.22|21
1645906410000|2022-02-26 20:13:30|2818.94|2811.24|2819.82|2812.12|2819.82|2812.12|2818.91|2811.21|32
1645906420000|2022-02-26 20:13:40|2819.79|2812.09|2820|2812.3|2820.27|2812.57|2819.79|2812.09|29
1645906430000|2022-02-26 20:13:50|2820.01|2812.31|2820.55|2812.85|2820.59|2812.89|2820.01|2812.31|29
1645906440000|2022-02-26 20:14:00|2820.9|2813.2|2820.57|2812.87|2820.95|2813.25|2820.43|2812.73|23
1645906450000|2022-02-26 20:14:10|2820.55|2812.85|2820.76|2813.06|2820.85|2813.15|2820.46|2812.76|26
1645906460000|2022-02-26 20:14:20|2820.85|2813.15|2821.63|2813.93|2821.65|2813.95|2820.85|2813.15|29
1645906470000|2022-02-26 20:14:30|2821.92|2814.22|2820.54|2812.84|2821.92|2814.22|2820.54|2812.84|30
1645906480000|2022-02-26 20:14:40|2820.57|2812.87|2820.5|2812.8|2820.57|2812.87|2819.81|2812.11|33
1645906490000|2022-02-26 20:14:50|2820.49|2812.79|2820.41|2812.71|2820.5|2812.8|2819.95|2812.25|32
1645906500000|2022-02-26 20:15:00|2820.4|2812.7|2820.2|2812.5|2820.41|2812.71|2819.81|2812.11|27
1645906510000|2022-02-26 20:15:10|2820.19|2812.49|2820.12|2812.42|2820.19|2812.49|2820.06|2812.36|14
1645906520000|2022-02-26 20:15:20|2819.44|2811.74|2818.67|2810.97|2819.44|2811.74|2818.66|2810.96|25
1645906530000|2022-02-26 20:15:30|2818.7|2811|2819.58|2811.88|2819.79|2812.09|2818.62|2810.92|32
1645906540000|2022-02-26 20:15:40|2819.65|2811.95|2819.34|2811.64|2819.65|2811.95|2819.19|2811.49|31
1645906550000|2022-02-26 20:15:50|2819.35|2811.65|2819.25|2811.55|2819.4|2811.7|2819.17|2811.47|27
1645906560000|2022-02-26 20:16:00|2819.28|2811.58|2818.3|2810.6|2819.28|2811.58|2818.23|2810.53|32
1645906570000|2022-02-26 20:16:10|2818.26|2810.56|2817.61|2809.91|2818.26|2810.56|2817.39|2809.69|29
1645906580000|2022-02-26 20:16:20|2817.57|2809.87|2817.67|2809.97|2817.77|2810.07|2817.48|2809.78|32
1645906590000|2022-02-26 20:16:30|2817.68|2809.98|2818.13|2810.43|2818.24|2810.54|2817.62|2809.92|27
1645906600000|2022-02-26 20:16:40|2818.14|2810.44|2817.74|2810.04|2818.31|2810.61|2817.74|2810.04|31
1645906610000|2022-02-26 20:16:50|2817.65|2809.95|2817.91|2810.21|2817.91|2810.21|2817.64|2809.94|28
1645906620000|2022-02-26 20:17:00|2818.01|2810.31|2817.97|2810.27|2818.09|2810.39|2817.91|2810.21|27
1645906630000|2022-02-26 20:17:10|2817.94|2810.24|2818.68|2810.98|2818.94|2811.24|2817.92|2810.22|26
1645906640000|2022-02-26 20:17:20|2818.61|2810.91|2818.35|2810.65|2819.01|2811.31|2818.35|2810.65|34
1645906650000|2022-02-26 20:17:30|2818.32|2810.62|2817.95|2810.25|2818.32|2810.62|2817.84|2810.14|31
1645906660000|2022-02-26 20:17:40|2817.97|2810.27|2818.32|2810.62|2818.32|2810.62|2817.84|2810.14|31
1645906670000|2022-02-26 20:17:50|2818.33|2810.63|2819.16|2811.46|2819.28|2811.58|2818.33|2810.63|26
1645906680000|2022-02-26 20:18:00|2819.17|2811.47|2818.69|2810.99|2819.42|2811.72|2818.62|2810.92|35
1645906690000|2022-02-26 20:18:10|2818.72|2811.02|2818.05|2810.35|2818.8|2811.1|2818.03|2810.33|28
1645906700000|2022-02-26 20:18:20|2818.15|2810.45|2819.33|2811.63|2819.41|2811.71|2818.15|2810.45|27
1645906710000|2022-02-26 20:18:30|2819.35|2811.65|2819.14|2811.44|2819.35|2811.65|2818.87|2811.17|26
1645906720000|2022-02-26 20:18:40|2819.11|2811.41|2819.54|2811.84|2819.66|2811.96|2819.11|2811.41|31
1645906730000|2022-02-26 20:18:50|2819.56|2811.86|2819.38|2811.68|2819.61|2811.91|2819.32|2811.62|28
1645906740000|2022-02-26 20:19:00|2819.41|2811.71|2821.26|2813.56|2821.92|2814.22|2819.39|2811.69|36
1645906750000|2022-02-26 20:19:10|2821.28|2813.58|2821.01|2813.31|2821.28|2813.58|2820.94|2813.24|33
1645906760000|2022-02-26 20:19:20|2820.99|2813.29|2820.8|2813.1|2821.28|2813.58|2820.61|2812.91|34
1645906770000|2022-02-26 20:19:30|2820.79|2813.09|2821.16|2813.46|2821.32|2813.62|2820.68|2812.98|34
1645906780000|2022-02-26 20:19:40|2821.24|2813.54|2821.29|2813.59|2821.29|2813.59|2821.06|2813.36|33
1645906790000|2022-02-26 20:19:50|2821.28|2813.58|2821.91|2814.21|2822.1|2814.4|2821.28|2813.58|35
1645906800000|2022-02-26 20:20:00|2821.94|2814.24|2820.73|2813.03|2822.02|2814.32|2820.61|2812.91|27
1645906810000|2022-02-26 20:20:10|2820.71|2813.01|2819.69|2811.99|2820.71|2813.01|2819.49|2811.79|30
1645906820000|2022-02-26 20:20:20|2819.99|2812.29|2821.46|2813.76|2821.46|2813.76|2819.99|2812.29|31
1645906830000|2022-02-26 20:20:30|2821.51|2813.81|2821.85|2814.15|2821.89|2814.19|2821.51|2813.81|25
1645906840000|2022-02-26 20:20:40|2821.88|2814.18|2821.37|2813.67|2822.28|2814.58|2821.37|2813.67|30
1645906850000|2022-02-26 20:20:50|2821.48|2813.78|2821.34|2813.64|2821.48|2813.78|2821.16|2813.46|31
1645906860000|2022-02-26 20:21:00|2821.27|2813.57|2821.27|2813.57|2821.76|2814.06|2821.27|2813.57|27
1645906870000|2022-02-26 20:21:10|2821.14|2813.44|2821.28|2813.58|2821.35|2813.65|2821.08|2813.38|19
1645906880000|2022-02-26 20:21:20|2821.35|2813.65|2821.52|2813.82|2821.54|2813.84|2821.31|2813.61|27
1645906890000|2022-02-26 20:21:30|2821.5|2813.8|2821.58|2813.88|2821.65|2813.95|2821.44|2813.74|25
1645906900000|2022-02-26 20:21:40|2821.59|2813.89|2821.51|2813.81|2821.71|2814.01|2821.48|2813.78|16
1645906910000|2022-02-26 20:21:50|2821.53|2813.83|2820.5|2812.8|2822.06|2814.36|2820.46|2812.76|30
1645906920000|2022-02-26 20:22:00|2820.43|2812.73|2820|2812.3|2820.43|2812.73|2819.95|2812.25|34
1645906930000|2022-02-26 20:22:10|2819.98|2812.28|2821.43|2813.73|2821.43|2813.73|2819.92|2812.22|33
1645906940000|2022-02-26 20:22:20|2821.47|2813.77|2821.57|2813.87|2821.67|2813.97|2821.47|2813.77|28
1645906950000|2022-02-26 20:22:30|2821.58|2813.88|2821.36|2813.66|2821.65|2813.95|2821.2|2813.5|30
1645906960000|2022-02-26 20:22:40|2821.4|2813.7|2821.33|2813.63|2821.45|2813.75|2821.22|2813.52|23
1645906970000|2022-02-26 20:22:50|2821.32|2813.62|2821.68|2813.98|2821.75|2814.05|2821.32|2813.62|22
1645906980000|2022-02-26 20:23:00|2821.74|2814.04|2820.11|2812.41|2821.86|2814.16|2819.91|2812.21|30
1645906990000|2022-02-26 20:23:10|2820.09|2812.39|2820.06|2812.36|2820.14|2812.44|2820.02|2812.32|16
1645907000000|2022-02-26 20:23:20|2820.07|2812.37|2821.41|2813.71|2821.41|2813.71|2820.07|2812.37|19
1645907010000|2022-02-26 20:23:30|2821.51|2813.81|2821.79|2814.09|2821.93|2814.23|2821.51|2813.81|34
1645907020000|2022-02-26 20:23:40|2821.74|2814.04|2821.07|2813.37|2822.04|2814.34|2821.02|2813.32|36
1645907030000|2022-02-26 20:23:50|2821.14|2813.44|2821.49|2813.79|2821.53|2813.83|2820.85|2813.15|32
1645907040000|2022-02-26 20:24:00|2821.5|2813.8|2820.65|2812.95|2821.67|2813.97|2820.54|2812.84|31
1645907050000|2022-02-26 20:24:10|2820.63|2812.93|2820.84|2813.14|2820.86|2813.16|2820.63|2812.93|23
1645907060000|2022-02-26 20:24:20|2820.78|2813.08|2820.83|2813.13|2820.92|2813.22|2820.78|2813.08|15
1645907070000|2022-02-26 20:24:30|2820.89|2813.19|2820.93|2813.23|2820.94|2813.24|2820.84|2813.14|16
1645907080000|2022-02-26 20:24:40|2820.95|2813.25|2820.18|2812.48|2821.64|2813.94|2820.12|2812.42|35
1645907090000|2022-02-26 20:24:50|2820.17|2812.47|2820.51|2812.81|2820.51|2812.81|2820.17|2812.47|23
1645907100000|2022-02-26 20:25:00|2820.52|2812.82|2820.22|2812.52|2820.52|2812.82|2820.22|2812.52|21
1645907110000|2022-02-26 20:25:10|2820.2|2812.5|2819.67|2811.97|2820.2|2812.5|2819.67|2811.97|24
1645907120000|2022-02-26 20:25:20|2819.66|2811.96|2821.3|2813.6|2821.34|2813.64|2819.63|2811.93|31
1645907130000|2022-02-26 20:25:30|2821.44|2813.74|2821.34|2813.64|2821.91|2814.21|2821.24|2813.54|31
1645907140000|2022-02-26 20:25:40|2821.44|2813.74|2821.23|2813.53|2822.02|2814.32|2821.11|2813.41|33
1645907150000|2022-02-26 20:25:50|2821.74|2814.04|2822.09|2814.39|2822.09|2814.39|2821.32|2813.62|31
1645907160000|2022-02-26 20:26:00|2822.33|2814.63|2822.3|2814.6|2823.69|2815.99|2822.12|2814.42|32
1645907170000|2022-02-26 20:26:10|2822.39|2814.69|2822.44|2814.74|2822.44|2814.74|2822.23|2814.53|19
1645907180000|2022-02-26 20:26:20|2822.36|2814.66|2822.2|2814.5|2822.41|2814.71|2821.88|2814.18|29
1645907190000|2022-02-26 20:26:30|2822.13|2814.43|2822.01|2814.31|2822.54|2814.84|2821.94|2814.24|25
1645907200000|2022-02-26 20:26:40|2822.02|2814.32|2823.31|2815.61|2823.33|2815.63|2821.98|2814.28|32
1645907210000|2022-02-26 20:26:50|2823.36|2815.66|2824.06|2816.36|2824.06|2816.36|2823.26|2815.56|35
1645907220000|2022-02-26 20:27:00|2824.15|2816.45|2824.15|2816.45|2824.64|2816.94|2823.38|2815.68|37
1645907230000|2022-02-26 20:27:10|2824.06|2816.36|2824.42|2816.72|2824.58|2816.88|2823.92|2816.22|34
1645907240000|2022-02-26 20:27:20|2824.45|2816.75|2826.22|2818.52|2826.22|2818.52|2824.36|2816.66|32
1645907250000|2022-02-26 20:27:30|2826.83|2819.13|2827.46|2819.76|2827.88|2820.18|2826.83|2819.13|33
1645907260000|2022-02-26 20:27:40|2827.54|2819.84|2827.45|2819.75|2828.58|2820.88|2827.44|2819.74|36
1645907270000|2022-02-26 20:27:50|2827.55|2819.85|2828.08|2820.38|2828.08|2820.38|2827.55|2819.85|27
1645907280000|2022-02-26 20:28:00|2828.1|2820.4|2828.22|2820.52|2828.66|2820.96|2828.1|2820.4|34
1645907290000|2022-02-26 20:28:10|2828.32|2820.62|2829.55|2821.85|2829.6|2821.9|2828.32|2820.62|31
1645907300000|2022-02-26 20:28:20|2829.57|2821.87|2829.79|2822.09|2829.9|2822.2|2829.55|2821.85|23
1645907310000|2022-02-26 20:28:30|2829.83|2822.13|2826.98|2819.28|2829.88|2822.18|2826.85|2819.15|30
1645907320000|2022-02-26 20:28:40|2826.91|2819.21|2826.64|2818.94|2827.16|2819.46|2826.18|2818.48|29
1645907330000|2022-02-26 20:28:50|2826.62|2818.92|2826.1|2818.4|2827.16|2819.46|2826.03|2818.33|34
1645907340000|2022-02-26 20:29:00|2826.11|2818.41|2826.21|2818.51|2826.41|2818.71|2826.11|2818.41|25
1645907350000|2022-02-26 20:29:10|2826.23|2818.53|2828.24|2820.54|2828.26|2820.56|2826.21|2818.51|32
1645907360000|2022-02-26 20:29:20|2828.21|2820.51|2828.9|2821.2|2828.9|2821.2|2828.08|2820.38|24
1645907370000|2022-02-26 20:29:30|2829.07|2821.37|2829.24|2821.54|2829.73|2822.03|2829.07|2821.37|29
1645907380000|2022-02-26 20:29:40|2829.14|2821.44|2828.23|2820.53|2829.14|2821.44|2828.04|2820.34|35
1645907390000|2022-02-26 20:29:50|2828.24|2820.54|2827.57|2819.87|2828.24|2820.54|2827.45|2819.75|34
1645907400000|2022-02-26 20:30:00|2827.59|2819.89|2828.02|2820.32|2828.28|2820.58|2827.57|2819.87|33
1645907410000|2022-02-26 20:30:10|2827.98|2820.28|2827.43|2819.73|2827.99|2820.29|2827.43|2819.73|28
1645907420000|2022-02-26 20:30:20|2827.32|2819.62|2826.84|2819.14|2827.32|2819.62|2826.77|2819.07|14
1645907430000|2022-02-26 20:30:30|2826.83|2819.13|2826.91|2819.21|2827.44|2819.74|2826.66|2818.96|34
1645907440000|2022-02-26 20:30:40|2826.87|2819.17|2827.41|2819.71|2827.62|2819.92|2826.82|2819.12|30
1645907450000|2022-02-26 20:30:50|2827.4|2819.7|2826.67|2818.97|2827.4|2819.7|2826.54|2818.84|24
1645907460000|2022-02-26 20:31:00|2826.64|2818.94|2826.83|2819.13|2826.93|2819.23|2826.64|2818.94|17
1645907470000|2022-02-26 20:31:10|2826.82|2819.12|2826.82|2819.12|2826.9|2819.2|2826.72|2819.02|24
1645907480000|2022-02-26 20:31:20|2826.8|2819.1|2826.79|2819.09|2826.84|2819.14|2826.78|2819.08|15
1645907490000|2022-02-26 20:31:30|2826.78|2819.08|2826.82|2819.12|2826.92|2819.22|2826.72|2819.02|19
1645907500000|2022-02-26 20:31:40|2826.81|2819.11|2826.93|2819.23|2826.97|2819.27|2826.79|2819.09|23
1645907510000|2022-02-26 20:31:50|2827.19|2819.49|2825.89|2818.19|2827.19|2819.49|2825.7|2818|36
1645907520000|2022-02-26 20:32:00|2825.92|2818.22|2826.28|2818.58|2826.55|2818.85|2825.92|2818.22|35
1645907530000|2022-02-26 20:32:10|2826.34|2818.64|2825.95|2818.25|2826.34|2818.64|2825.9|2818.2|29
1645907540000|2022-02-26 20:32:20|2826.02|2818.32|2827.26|2819.56|2827.26|2819.56|2825.92|2818.22|30
1645907550000|2022-02-26 20:32:30|2827.27|2819.57|2827.73|2820.03|2828.19|2820.49|2827.27|2819.57|29
1645907560000|2022-02-26 20:32:40|2827.72|2820.02|2828.8|2821.1|2828.85|2821.15|2827.72|2820.02|33
1645907570000|2022-02-26 20:32:50|2828.78|2821.08|2827.53|2819.83|2828.8|2821.1|2827.3|2819.6|36
1645907580000|2022-02-26 20:33:00|2827.41|2819.71|2827.48|2819.78|2827.76|2820.06|2827.13|2819.43|30
1645907590000|2022-02-26 20:33:10|2827.45|2819.75|2826.64|2818.94|2827.68|2819.98|2826.64|2818.94|35
1645907600000|2022-02-26 20:33:20|2826.63|2818.93|2826.52|2818.82|2826.63|2818.93|2826.3|2818.6|30
1645907610000|2022-02-26 20:33:30|2826.47|2818.77|2826.67|2818.97|2827.24|2819.54|2826.46|2818.76|33
1645907620000|2022-02-26 20:33:40|2826.78|2819.08|2826.71|2819.01|2826.8|2819.1|2826.62|2818.92|27
1645907630000|2022-02-26 20:33:50|2826.61|2818.91|2826.91|2819.21|2826.92|2819.22|2826.25|2818.55|31
1645907640000|2022-02-26 20:34:00|2826.97|2819.27|2826.75|2819.05|2827.15|2819.45|2826.64|2818.94|30
1645907650000|2022-02-26 20:34:10|2826.81|2819.11|2826.56|2818.86|2827|2819.3|2826.56|2818.86|33
1645907660000|2022-02-26 20:34:20|2826.49|2818.79|2826.16|2818.46|2826.62|2818.92|2826.06|2818.36|34
1645907670000|2022-02-26 20:34:30|2826.18|2818.48|2827.18|2819.48|2827.31|2819.61|2826.18|2818.48|27
1645907680000|2022-02-26 20:34:40|2827.06|2819.36|2827.39|2819.69|2827.47|2819.77|2827.02|2819.32|29
1645907690000|2022-02-26 20:34:50|2827.48|2819.78|2827.07|2819.37|2827.63|2819.93|2826.38|2818.68|37
1645907700000|2022-02-26 20:35:00|2827.1|2819.4|2826.65|2818.95|2827.32|2819.62|2826.58|2818.88|35
1645907710000|2022-02-26 20:35:10|2826.61|2818.91|2825.49|2817.79|2826.61|2818.91|2825.49|2817.79|32
1645907720000|2022-02-26 20:35:20|2825.27|2817.57|2825.71|2818.01|2825.71|2818.01|2825.05|2817.35|35
1645907730000|2022-02-26 20:35:30|2825.66|2817.96|2825.67|2817.97|2825.76|2818.06|2825.36|2817.66|33
1645907740000|2022-02-26 20:35:40|2825.76|2818.06|2825.89|2818.19|2825.89|2818.19|2825.46|2817.76|32
1645907750000|2022-02-26 20:35:50|2825.9|2818.2|2827.33|2819.63|2827.37|2819.67|2825.9|2818.2|37
1645907760000|2022-02-26 20:36:00|2827.49|2819.79|2826.08|2818.38|2827.57|2819.87|2826.02|2818.32|31
1645907770000|2022-02-26 20:36:10|2826.27|2818.57|2826.21|2818.51|2826.3|2818.6|2826.17|2818.47|20
1645907780000|2022-02-26 20:36:20|2826.24|2818.54|2826.14|2818.44|2826.29|2818.59|2826.07|2818.37|25
1645907790000|2022-02-26 20:36:30|2826.17|2818.47|2826.05|2818.35|2826.22|2818.52|2826.04|2818.34|21
1645907800000|2022-02-26 20:36:40|2826.1|2818.4|2826.07|2818.37|2826.13|2818.43|2826.01|2818.31|20
1645907810000|2022-02-26 20:36:50|2826.02|2818.32|2826.86|2819.16|2826.89|2819.19|2826.02|2818.32|19
1645907820000|2022-02-26 20:37:00|2826.84|2819.14|2826.15|2818.45|2826.86|2819.16|2826.13|2818.43|25
1645907830000|2022-02-26 20:37:10|2826.14|2818.44|2826.58|2818.88|2826.58|2818.88|2825.98|2818.28|24
1645907840000|2022-02-26 20:37:20|2826.56|2818.86|2826.09|2818.39|2826.63|2818.93|2826.01|2818.31|31
1645907850000|2022-02-26 20:37:30|2826.08|2818.38|2826.04|2818.34|2826.12|2818.42|2825.96|2818.26|20
1645907860000|2022-02-26 20:37:40|2826|2818.3|2825.8|2818.1|2826.14|2818.44|2825.8|2818.1|28
1645907870000|2022-02-26 20:37:50|2825.79|2818.09|2825.14|2817.44|2825.91|2818.21|2825.12|2817.42|26
1645907880000|2022-02-26 20:38:00|2825.15|2817.45|2825.07|2817.37|2825.41|2817.71|2825.07|2817.37|26
1645907890000|2022-02-26 20:38:10|2825.06|2817.36|2825.41|2817.71|2825.41|2817.71|2824.91|2817.21|11
1645907900000|2022-02-26 20:38:20|2825.42|2817.72|2825.3|2817.6|2825.62|2817.92|2825.18|2817.48|28
1645907910000|2022-02-26 20:38:30|2825.28|2817.58|2826.19|2818.49|2826.19|2818.49|2825.19|2817.49|17
1645907920000|2022-02-26 20:38:40|2826.21|2818.51|2825.75|2818.05|2826.21|2818.51|2825.74|2818.04|24
1645907930000|2022-02-26 20:38:50|2825.68|2817.98|2825.48|2817.78|2825.68|2817.98|2825.46|2817.76|22
1645907940000|2022-02-26 20:39:00|2825.56|2817.86|2825.6|2817.9|2825.61|2817.91|2825.52|2817.82|19
1645907950000|2022-02-26 20:39:10|2825.59|2817.89|2825.84|2818.14|2825.9|2818.2|2825.56|2817.86|29
1645907960000|2022-02-26 20:39:20|2825.88|2818.18|2825.98|2818.28|2825.98|2818.28|2825.87|2818.17|17
1645907970000|2022-02-26 20:39:30|2825.99|2818.29|2826.52|2818.82|2826.52|2818.82|2825.97|2818.27|16
1645907980000|2022-02-26 20:39:40|2826.74|2819.04|2826.22|2818.52|2826.74|2819.04|2826.22|2818.52|20
1645907990000|2022-02-26 20:39:50|2826.19|2818.49|2826.12|2818.42|2826.19|2818.49|2826.09|2818.39|22
1645908000000|2022-02-26 20:40:00|2826.1|2818.4|2825.31|2817.61|2826.13|2818.43|2825.31|2817.61|21
1645908010000|2022-02-26 20:40:10|2825.34|2817.64|2824.67|2816.97|2825.34|2817.64|2824.67|2816.97|33
1645908020000|2022-02-26 20:40:20|2824.63|2816.93|2824.98|2817.28|2824.98|2817.28|2824.62|2816.92|28
1645908030000|2022-02-26 20:40:30|2824.99|2817.29|2824.95|2817.25|2825.01|2817.31|2824.92|2817.22|9
1645908040000|2022-02-26 20:40:40|2824.93|2817.23|2825.62|2817.92|2825.8|2818.1|2824.9|2817.2|27
1645908050000|2022-02-26 20:40:50|2825.61|2817.91|2825.22|2817.52|2825.74|2818.04|2825.21|2817.51|34
1645908060000|2022-02-26 20:41:00|2825.23|2817.53|2825.2|2817.5|2825.38|2817.68|2825.14|2817.44|24
1645908070000|2022-02-26 20:41:10|2825.22|2817.52|2825.36|2817.66|2825.42|2817.72|2825.22|2817.52|19
1645908080000|2022-02-26 20:41:20|2825.33|2817.63|2825.96|2818.26|2826.03|2818.33|2825.31|2817.61|19
1645908090000|2022-02-26 20:41:30|2826.03|2818.33|2827.38|2819.68|2827.98|2820.28|2825.96|2818.26|28
1645908100000|2022-02-26 20:41:40|2827.4|2819.7|2827.32|2819.62|2827.42|2819.72|2826.66|2818.96|29
1645908110000|2022-02-26 20:41:50|2827.31|2819.61|2827.43|2819.73|2827.58|2819.88|2827.29|2819.59|25
1645908120000|2022-02-26 20:42:00|2827.44|2819.74|2827.54|2819.84|2828.43|2820.73|2827.44|2819.74|30
1645908130000|2022-02-26 20:42:10|2827.53|2819.83|2828.23|2820.53|2828.41|2820.71|2827.5|2819.8|25
1645908140000|2022-02-26 20:42:20|2828.26|2820.56|2828.75|2821.05|2828.87|2821.17|2828.26|2820.56|24
1645908150000|2022-02-26 20:42:30|2828.8|2821.1|2828.77|2821.07|2828.86|2821.16|2828.66|2820.96|22
1645908160000|2022-02-26 20:42:40|2828.76|2821.06|2828.32|2820.62|2828.8|2821.1|2828.26|2820.56|28
1645908170000|2022-02-26 20:42:50|2828.4|2820.7|2828.55|2820.85|2828.55|2820.85|2828.37|2820.67|21
1645908180000|2022-02-26 20:43:00|2828.58|2820.88|2828.73|2821.03|2828.86|2821.16|2828.58|2820.88|29
1645908190000|2022-02-26 20:43:10|2828.74|2821.04|2829|2821.3|2829.02|2821.32|2828.44|2820.74|22
1645908200000|2022-02-26 20:43:20|2828.99|2821.29|2828.33|2820.63|2828.99|2821.29|2828.2|2820.5|25
1645908210000|2022-02-26 20:43:30|2828.34|2820.64|2829.49|2821.79|2830.01|2822.31|2828.34|2820.64|30
1645908220000|2022-02-26 20:43:40|2829.41|2821.71|2829.3|2821.6|2829.41|2821.71|2829.21|2821.51|25
1645908230000|2022-02-26 20:43:50|2829.36|2821.66|2829.34|2821.64|2829.37|2821.67|2829.29|2821.59|13
1645908240000|2022-02-26 20:44:00|2829.33|2821.63|2827.98|2820.28|2829.36|2821.66|2827.82|2820.12|29
1645908250000|2022-02-26 20:44:10|2827.97|2820.27|2828.21|2820.51|2828.22|2820.52|2827.97|2820.27|14
1645908260000|2022-02-26 20:44:20|2828.23|2820.53|2828.37|2820.67|2828.47|2820.77|2828.23|2820.53|21
1645908270000|2022-02-26 20:44:30|2828.36|2820.66|2828.4|2820.7|2828.4|2820.7|2828.29|2820.59|18
1645908280000|2022-02-26 20:44:40|2828.39|2820.69|2828.3|2820.6|2828.42|2820.72|2828.3|2820.6|9
1645908290000|2022-02-26 20:44:50|2828.42|2820.72|2828.51|2820.81|2828.52|2820.82|2828.42|2820.72|14
1645908300000|2022-02-26 20:45:00|2828.54|2820.84|2828.49|2820.79|2828.75|2821.05|2828.48|2820.78|25
1645908310000|2022-02-26 20:45:10|2828.57|2820.87|2827.82|2820.12|2828.57|2820.87|2827.77|2820.07|29
1645908320000|2022-02-26 20:45:20|2827.83|2820.13|2828.49|2820.79|2828.6|2820.9|2827.79|2820.09|28
1645908330000|2022-02-26 20:45:30|2828.52|2820.82|2829.71|2822.01|2829.78|2822.08|2828.48|2820.78|34
1645908340000|2022-02-26 20:45:40|2829.73|2822.03|2830.38|2822.68|2830.43|2822.73|2829.71|2822.01|27
1645908350000|2022-02-26 20:45:50|2830.4|2822.7|2830.35|2822.65|2830.49|2822.79|2830.35|2822.65|26
1645908360000|2022-02-26 20:46:00|2830.34|2822.64|2830.41|2822.71|2830.42|2822.72|2830.33|2822.63|22
1645908370000|2022-02-26 20:46:10|2830.43|2822.73|2830.38|2822.68|2830.43|2822.73|2830.31|2822.61|27
1645908380000|2022-02-26 20:46:20|2830.4|2822.7|2830.45|2822.75|2830.45|2822.75|2830.37|2822.67|21
1645908390000|2022-02-26 20:46:30|2830.39|2822.69|2831.96|2824.26|2833.15|2825.45|2830.37|2822.67|33
1645908400000|2022-02-26 20:46:40|2831.93|2824.23|2832.36|2824.66|2832.54|2824.84|2831.91|2824.21|35
1645908410000|2022-02-26 20:46:50|2832.34|2824.64|2832.07|2824.37|2832.34|2824.64|2831.87|2824.17|27
1645908420000|2022-02-26 20:47:00|2832.14|2824.44|2832.59|2824.89|2832.59|2824.89|2832.13|2824.43|25
1645908430000|2022-02-26 20:47:10|2832.49|2824.79|2831.34|2823.64|2832.64|2824.94|2831.25|2823.55|32
1645908440000|2022-02-26 20:47:20|2831.3|2823.6|2831.38|2823.68|2831.78|2824.08|2831.18|2823.48|35
1645908450000|2022-02-26 20:47:30|2831.37|2823.67|2831.6|2823.9|2831.81|2824.11|2831.37|2823.67|35
1645908460000|2022-02-26 20:47:40|2831.61|2823.91|2831.86|2824.16|2831.86|2824.16|2831.61|2823.91|26
1645908470000|2022-02-26 20:47:50|2831.81|2824.11|2831.95|2824.25|2831.98|2824.28|2831.74|2824.04|27
1645908480000|2022-02-26 20:48:00|2831.98|2824.28|2832.23|2824.53|2832.44|2824.74|2831.85|2824.15|26
1645908490000|2022-02-26 20:48:10|2831.99|2824.29|2831.22|2823.52|2831.99|2824.29|2830.72|2823.02|35
1645908500000|2022-02-26 20:48:20|2831.19|2823.49|2832.95|2825.25|2832.97|2825.27|2831.09|2823.39|28
1645908510000|2022-02-26 20:48:30|2833|2825.3|2830.7|2823|2833.03|2825.33|2830.66|2822.96|29
1645908520000|2022-02-26 20:48:40|2830.71|2823.01|2830.79|2823.09|2831.15|2823.45|2830.57|2822.87|35
1645908530000|2022-02-26 20:48:50|2830.77|2823.07|2831.28|2823.58|2831.28|2823.58|2830.77|2823.07|22
1645908540000|2022-02-26 20:49:00|2831.27|2823.57|2830.69|2822.99|2831.27|2823.57|2830.18|2822.48|24
1645908550000|2022-02-26 20:49:10|2830.82|2823.12|2830.88|2823.18|2830.99|2823.29|2830.68|2822.98|31
1645908560000|2022-02-26 20:49:20|2830.87|2823.17|2831.05|2823.35|2831.1|2823.4|2830.5|2822.8|35
1645908570000|2022-02-26 20:49:30|2830.88|2823.18|2831.38|2823.68|2831.41|2823.71|2830.78|2823.08|28
1645908580000|2022-02-26 20:49:40|2831.56|2823.86|2831.5|2823.8|2831.68|2823.98|2831.18|2823.48|33
1645908590000|2022-02-26 20:49:50|2831.49|2823.79|2831.51|2823.81|2831.53|2823.83|2831.33|2823.63|28
1645908600000|2022-02-26 20:50:00|2831.36|2823.66|2830.78|2823.08|2831.36|2823.66|2830.78|2823.08|28
1645908610000|2022-02-26 20:50:10|2830.74|2823.04|2829.35|2821.65|2830.74|2823.04|2829.24|2821.54|25
1645908620000|2022-02-26 20:50:20|2829.31|2821.61|2829.78|2822.08|2829.93|2822.23|2828.96|2821.26|35
1645908630000|2022-02-26 20:50:30|2829.79|2822.09|2830.23|2822.53|2830.3|2822.6|2829.68|2821.98|33
1645908640000|2022-02-26 20:50:40|2830.18|2822.48|2830.99|2823.29|2831.06|2823.36|2830.14|2822.44|32
1645908650000|2022-02-26 20:50:50|2831.28|2823.58|2832.71|2825.01|2833.01|2825.31|2831.28|2823.58|33
1645908660000|2022-02-26 20:51:00|2832.74|2825.04|2832.58|2824.88|2833.51|2825.81|2832.43|2824.73|36
1645908670000|2022-02-26 20:51:10|2832.6|2824.9|2833.14|2825.44|2833.17|2825.47|2832.24|2824.54|37
1645908680000|2022-02-26 20:51:20|2833.17|2825.47|2833.34|2825.64|2833.57|2825.87|2833.16|2825.46|31
1645908690000|2022-02-26 20:51:30|2833.27|2825.57|2833.47|2825.77|2833.68|2825.98|2833.23|2825.53|33
1645908700000|2022-02-26 20:51:40|2833.5|2825.8|2833.89|2826.19|2834.02|2826.32|2833.41|2825.71|32
1645908710000|2022-02-26 20:51:50|2833.88|2826.18|2835.19|2827.49|2835.19|2827.49|2833.68|2825.98|36
1645908720000|2022-02-26 20:52:00|2835.21|2827.51|2835.46|2827.76|2835.51|2827.81|2835.21|2827.51|34
1645908730000|2022-02-26 20:52:10|2835.42|2827.72|2835.51|2827.81|2835.56|2827.86|2835.35|2827.65|21
1645908740000|2022-02-26 20:52:20|2835.5|2827.8|2835.46|2827.76|2835.54|2827.84|2835.46|2827.76|20
1645908750000|2022-02-26 20:52:30|2835.48|2827.78|2835.77|2828.07|2835.83|2828.13|2835.48|2827.78|22
1645908760000|2022-02-26 20:52:40|2835.92|2828.22|2836.77|2829.07|2837.21|2829.51|2835.92|2828.22|35
1645908770000|2022-02-26 20:52:50|2836.72|2829.02|2836.05|2828.35|2837.16|2829.46|2835.82|2828.12|32
1645908780000|2022-02-26 20:53:00|2836.03|2828.33|2835.87|2828.17|2836.11|2828.41|2835.87|2828.17|31
1645908790000|2022-02-26 20:53:10|2835.91|2828.21|2836.14|2828.44|2836.16|2828.46|2835.84|2828.14|31
1645908800000|2022-02-26 20:53:20|2836.11|2828.41|2836.08|2828.38|2836.14|2828.44|2836.02|2828.32|21
1645908810000|2022-02-26 20:53:30|2836.09|2828.39|2836|2828.3|2836.09|2828.39|2835.94|2828.24|17
1645908820000|2022-02-26 20:53:40|2835.94|2828.24|2836.52|2828.82|2836.57|2828.87|2835.94|2828.24|24
1645908830000|2022-02-26 20:53:50|2836.51|2828.81|2836.78|2829.08|2836.92|2829.22|2836.42|2828.72|12
1645908840000|2022-02-26 20:54:00|2836.74|2829.04|2836.53|2828.83|2836.78|2829.08|2836.4|2828.7|24
1645908850000|2022-02-26 20:54:10|2836.59|2828.89|2836.54|2828.84|2836.64|2828.94|2836.5|2828.8|24
1645908860000|2022-02-26 20:54:20|2836.51|2828.81|2837.61|2829.91|2837.76|2830.06|2836.51|2828.81|32
1645908870000|2022-02-26 20:54:30|2837.79|2830.09|2838.09|2830.39|2838.99|2831.29|2837.62|2829.92|35
1645908880000|2022-02-26 20:54:40|2837.73|2830.03|2837.6|2829.9|2837.73|2830.03|2837.38|2829.68|35
1645908890000|2022-02-26 20:54:50|2837.68|2829.98|2837.62|2829.92|2837.74|2830.04|2837.47|2829.77|32
1645908900000|2022-02-26 20:55:00|2837.68|2829.98|2836.48|2828.78|2838.8|2831.1|2836.44|2828.74|35
1645908910000|2022-02-26 20:55:10|2836.41|2828.71|2834.87|2827.17|2836.52|2828.82|2834.87|2827.17|36
1645908920000|2022-02-26 20:55:20|2834.86|2827.16|2834.53|2826.83|2835.09|2827.39|2834.53|2826.83|32
1645908930000|2022-02-26 20:55:30|2834.48|2826.78|2834.56|2826.86|2834.65|2826.95|2834.37|2826.67|29
1645908940000|2022-02-26 20:55:40|2834.55|2826.85|2833.95|2826.25|2834.56|2826.86|2833.32|2825.62|34
1645908950000|2022-02-26 20:55:50|2833.94|2826.24|2833.68|2825.98|2834.1|2826.4|2833.6|2825.9|33
1645908960000|2022-02-26 20:56:00|2833.7|2826|2832.2|2824.5|2833.73|2826.03|2832.19|2824.49|34
1645908970000|2022-02-26 20:56:10|2832.19|2824.49|2831.66|2823.96|2832.24|2824.54|2831.63|2823.93|30
1645908980000|2022-02-26 20:56:20|2831.65|2823.95|2833.99|2826.29|2833.99|2826.29|2831.65|2823.95|31
1645908990000|2022-02-26 20:56:30|2833.96|2826.26|2833.66|2825.96|2834.02|2826.32|2833.51|2825.81|27
1645909000000|2022-02-26 20:56:40|2833.67|2825.97|2834.15|2826.45|2834.37|2826.67|2833.44|2825.74|34
1645909010000|2022-02-26 20:56:50|2834.2|2826.5|2834.17|2826.47|2834.4|2826.7|2834.08|2826.38|28
1645909020000|2022-02-26 20:57:00|2834.15|2826.45|2834.18|2826.48|2834.2|2826.5|2833.97|2826.27|28
1645909030000|2022-02-26 20:57:10|2834.23|2826.53|2833.47|2825.77|2834.24|2826.54|2833.42|2825.72|24
1645909040000|2022-02-26 20:57:20|2833.45|2825.75|2834.13|2826.43|2834.13|2826.43|2833.16|2825.46|31
1645909050000|2022-02-26 20:57:30|2834.06|2826.36|2833.93|2826.23|2834.34|2826.64|2833.66|2825.96|33
1645909060000|2022-02-26 20:57:40|2833.92|2826.22|2832.38|2824.68|2834.2|2826.5|2832.38|2824.68|33
1645909070000|2022-02-26 20:57:50|2832.36|2824.66|2832.54|2824.84|2832.54|2824.84|2832.17|2824.47|29
1645909080000|2022-02-26 20:58:00|2832.59|2824.89|2831.06|2823.36|2832.65|2824.95|2831.06|2823.36|34
1645909090000|2022-02-26 20:58:10|2831.05|2823.35|2830.63|2822.93|2831.11|2823.41|2830.45|2822.75|35
1645909100000|2022-02-26 20:58:20|2830.65|2822.95|2830.38|2822.68|2830.71|2823.01|2830.3|2822.6|32
1645909110000|2022-02-26 20:58:30|2830.36|2822.66|2830.91|2823.21|2830.95|2823.25|2830.33|2822.63|29
1645909120000|2022-02-26 20:58:40|2830.9|2823.2|2830.85|2823.15|2831.01|2823.31|2830.79|2823.09|27
1645909130000|2022-02-26 20:58:50|2830.86|2823.16|2831.77|2824.07|2831.82|2824.12|2830.86|2823.16|27
1645909140000|2022-02-26 20:59:00|2831.88|2824.18|2830.8|2823.1|2832.02|2824.32|2830.77|2823.07|29
1645909150000|2022-02-26 20:59:10|2830.81|2823.11|2830.65|2822.95|2830.84|2823.14|2830.65|2822.95|27
1645909160000|2022-02-26 20:59:20|2830.63|2822.93|2829.91|2822.21|2830.74|2823.04|2829.47|2821.77|31
1645909170000|2022-02-26 20:59:30|2829.93|2822.23|2829.96|2822.26|2830.03|2822.33|2829.85|2822.15|29
1645909180000|2022-02-26 20:59:40|2829.97|2822.27|2829.85|2822.15|2829.99|2822.29|2829.75|2822.05|27
1645909190000|2022-02-26 20:59:50|2829.84|2822.14|2828.95|2821.25|2829.91|2822.21|2828.91|2821.21|36
1645909200000|2022-02-26 21:00:00|2828.93|2821.23|2829.86|2822.16|2829.94|2822.24|2828.93|2821.23|33
1645909210000|2022-02-26 21:00:10|2829.84|2822.14|2828.68|2820.98|2829.84|2822.14|2828.68|2820.98|29
1645909220000|2022-02-26 21:00:20|2828.67|2820.97|2827.79|2820.09|2828.92|2821.22|2827.79|2820.09|29
1645909230000|2022-02-26 21:00:30|2827.69|2819.99|2827.57|2819.87|2827.69|2819.99|2827.3|2819.6|33
1645909240000|2022-02-26 21:00:40|2827.5|2819.8|2828.23|2820.53|2828.4|2820.7|2827.5|2819.8|25
1645909250000|2022-02-26 21:00:50|2828.24|2820.54|2827.63|2819.93|2828.24|2820.54|2827.54|2819.84|27
1645909260000|2022-02-26 21:01:00|2827.62|2819.92|2827.92|2820.22|2827.96|2820.26|2827.62|2819.92|21
1645909270000|2022-02-26 21:01:10|2827.93|2820.23|2827.64|2819.94|2828.39|2820.69|2827.63|2819.93|29
1645909280000|2022-02-26 21:01:20|2827.67|2819.97|2828.12|2820.42|2828.12|2820.42|2827.64|2819.94|22
1645909290000|2022-02-26 21:01:30|2828.16|2820.46|2828.04|2820.34|2828.98|2821.28|2827.98|2820.28|32
1645909300000|2022-02-26 21:01:40|2828.05|2820.35|2828.04|2820.34|2828.15|2820.45|2827.96|2820.26|18
1645909310000|2022-02-26 21:01:50|2828.03|2820.33|2827.84|2820.14|2828.31|2820.61|2827.84|2820.14|25
1645909320000|2022-02-26 21:02:00|2827.9|2820.2|2828.22|2820.52|2828.31|2820.61|2827.89|2820.19|23
1645909330000|2022-02-26 21:02:10|2828.19|2820.49|2827.95|2820.25|2828.21|2820.51|2827.95|2820.25|25
1645909340000|2022-02-26 21:02:20|2827.68|2819.98|2827.75|2820.05|2828.01|2820.31|2827.57|2819.87|32
1645909350000|2022-02-26 21:02:30|2827.79|2820.09|2827.35|2819.65|2827.79|2820.09|2826.91|2819.21|33
1645909360000|2022-02-26 21:02:40|2827.45|2819.75|2828.41|2820.71|2828.56|2820.86|2827.34|2819.64|34
1645909370000|2022-02-26 21:02:50|2828.4|2820.7|2830.09|2822.39|2830.09|2822.39|2828.4|2820.7|36
1645909380000|2022-02-26 21:03:00|2830.03|2822.33|2829.84|2822.14|2830.2|2822.5|2829.8|2822.1|29
1645909390000|2022-02-26 21:03:10|2829.85|2822.15|2830.07|2822.37|2830.13|2822.43|2829.85|2822.15|23
1645909400000|2022-02-26 21:03:20|2830.09|2822.39|2828.5|2820.8|2830.1|2822.4|2828.43|2820.73|27
1645909410000|2022-02-26 21:03:30|2828.53|2820.83|2827.73|2820.03|2828.57|2820.87|2827.73|2820.03|27
1645909420000|2022-02-26 21:03:40|2827.7|2820|2828|2820.3|2828.05|2820.35|2827.55|2819.85|37
1645909430000|2022-02-26 21:03:50|2827.95|2820.25|2828.28|2820.58|2828.64|2820.94|2827.95|2820.25|29
1645909440000|2022-02-26 21:04:00|2828.43|2820.73|2829.12|2821.42|2829.15|2821.45|2828.29|2820.59|24
1645909450000|2022-02-26 21:04:10|2829.13|2821.43|2830.39|2822.69|2830.43|2822.73|2829.11|2821.41|37
1645909460000|2022-02-26 21:04:20|2830.28|2822.58|2829.69|2821.99|2830.42|2822.72|2829.69|2821.99|35
1645909470000|2022-02-26 21:04:30|2829.59|2821.89|2829.12|2821.42|2829.59|2821.89|2828.83|2821.13|27
1645909480000|2022-02-26 21:04:40|2829.13|2821.43|2828.7|2821|2829.13|2821.43|2828.61|2820.91|26
1645909490000|2022-02-26 21:04:50|2828.77|2821.07|2830.07|2822.37|2830.08|2822.38|2828.74|2821.04|35
1645909500000|2022-02-26 21:05:00|2830.11|2822.41|2829.17|2821.47|2830.11|2822.41|2829.17|2821.47|28
1645909510000|2022-02-26 21:05:10|2829.12|2821.42|2826.92|2819.22|2829.12|2821.42|2826.92|2819.22|32
1645909520000|2022-02-26 21:05:20|2826.93|2819.23|2827.9|2820.2|2827.9|2820.2|2826.92|2819.22|25
1645909530000|2022-02-26 21:05:30|2827.81|2820.11|2828.46|2820.76|2829.16|2821.46|2827.81|2820.11|30
1645909540000|2022-02-26 21:05:40|2828.49|2820.79|2828.51|2820.81|2828.54|2820.84|2828.15|2820.45|25
1645909550000|2022-02-26 21:05:50|2828.48|2820.78|2828.56|2820.86|2828.59|2820.89|2828.43|2820.73|21
1645909560000|2022-02-26 21:06:00|2828.57|2820.87|2828.54|2820.84|2828.57|2820.87|2828.44|2820.74|16
1645909570000|2022-02-26 21:06:10|2828.53|2820.83|2828.82|2821.12|2829.02|2821.32|2828.53|2820.83|24
1645909580000|2022-02-26 21:06:20|2828.81|2821.11|2828.59|2820.89|2829.04|2821.34|2828.4|2820.7|34
1645909590000|2022-02-26 21:06:30|2828.58|2820.88|2828.41|2820.71|2828.69|2820.99|2828.39|2820.69|22
1645909600000|2022-02-26 21:06:40|2828.38|2820.68|2828.76|2821.06|2828.87|2821.17|2828.38|2820.68|26
1645909610000|2022-02-26 21:06:50|2828.77|2821.07|2828.44|2820.74|2828.79|2821.09|2828.44|2820.74|17
1645909620000|2022-02-26 21:07:00|2828.38|2820.68|2828.65|2820.95|2828.67|2820.97|2828.38|2820.68|27
1645909630000|2022-02-26 21:07:10|2828.64|2820.94|2829.28|2821.58|2829.62|2821.92|2828.62|2820.92|31
1645909640000|2022-02-26 21:07:20|2829.18|2821.48|2828.67|2820.97|2829.2|2821.5|2828.22|2820.52|32
1645909650000|2022-02-26 21:07:30|2828.68|2820.98|2828.88|2821.18|2828.95|2821.25|2828.64|2820.94|21
1645909660000|2022-02-26 21:07:40|2828.89|2821.19|2828.54|2820.84|2828.95|2821.25|2828.54|2820.84|33
1645909670000|2022-02-26 21:07:50|2828.52|2820.82|2828.58|2820.88|2828.75|2821.05|2828.5|2820.8|23
1645909680000|2022-02-26 21:08:00|2828.57|2820.87|2828.49|2820.79|2828.66|2820.96|2828.37|2820.67|31
1645909690000|2022-02-26 21:08:10|2828.48|2820.78|2828.19|2820.49|2828.52|2820.82|2828.19|2820.49|30
1645909700000|2022-02-26 21:08:20|2828.17|2820.47|2827.94|2820.24|2828.27|2820.57|2827.89|2820.19|29
1645909710000|2022-02-26 21:08:30|2827.95|2820.25|2829.11|2821.41|2829.11|2821.41|2827.88|2820.18|32
1645909720000|2022-02-26 21:08:40|2829.13|2821.43|2829.62|2821.92|2829.62|2821.92|2829.04|2821.34|34
1645909730000|2022-02-26 21:08:50|2829.57|2821.87|2829.16|2821.46|2829.83|2822.13|2829.11|2821.41|36
1645909740000|2022-02-26 21:09:00|2829.2|2821.5|2829.32|2821.62|2829.32|2821.62|2829.09|2821.39|23
1645909750000|2022-02-26 21:09:10|2829.26|2821.56|2830.65|2822.95|2830.65|2822.95|2829.26|2821.56|35
1645909760000|2022-02-26 21:09:20|2830.64|2822.94|2831.03|2823.33|2831.47|2823.77|2830.64|2822.94|26
1645909770000|2022-02-26 21:09:30|2831.3|2823.6|2831.3|2823.6|2831.5|2823.8|2831.22|2823.52|26
1645909780000|2022-02-26 21:09:40|2831.41|2823.71|2831.4|2823.7|2831.54|2823.84|2831.3|2823.6|28
1645909790000|2022-02-26 21:09:50|2831.47|2823.77|2831.38|2823.68|2831.47|2823.77|2831.06|2823.36|26
1645909800000|2022-02-26 21:10:00|2831.36|2823.66|2831.5|2823.8|2831.61|2823.91|2831.32|2823.62|18
1645909810000|2022-02-26 21:10:10|2831.47|2823.77|2832.41|2824.71|2832.84|2825.14|2831.47|2823.77|28
1645909820000|2022-02-26 21:10:20|2832.42|2824.72|2832.92|2825.22|2832.94|2825.24|2832.42|2824.72|34
1645909830000|2022-02-26 21:10:30|2832.87|2825.17|2834.96|2827.26|2834.96|2827.26|2832.83|2825.13|35
1645909840000|2022-02-26 21:10:40|2834.95|2827.25|2835.12|2827.42|2835.13|2827.43|2834.6|2826.9|34
1645909850000|2022-02-26 21:10:50|2835.11|2827.41|2834.77|2827.07|2835.18|2827.48|2834.59|2826.89|31
1645909860000|2022-02-26 21:11:00|2834.87|2827.17|2836.15|2828.45|2836.32|2828.62|2834.83|2827.13|37
1645909870000|2022-02-26 21:11:10|2836.17|2828.47|2836.67|2828.97|2836.68|2828.98|2836.12|2828.42|32
1645909880000|2022-02-26 21:11:20|2836.65|2828.95|2837.37|2829.67|2837.47|2829.77|2836.64|2828.94|28
1645909890000|2022-02-26 21:11:30|2837.4|2829.7|2837.92|2830.22|2837.92|2830.22|2837.22|2829.52|37
1645909900000|2022-02-26 21:11:40|2838.01|2830.31|2839.23|2831.53|2839.23|2831.53|2838.01|2830.31|32
1645909910000|2022-02-26 21:11:50|2839.24|2831.54|2841.76|2834.06|2842.32|2834.62|2839.2|2831.5|37
1645909920000|2022-02-26 21:12:00|2841.68|2833.98|2845.67|2837.97|2845.96|2838.26|2841.52|2833.82|39
1645909930000|2022-02-26 21:12:10|2845.54|2837.84|2845.6|2837.9|2845.6|2837.9|2844.91|2837.21|37
1645909940000|2022-02-26 21:12:20|2845.61|2837.91|2845.6|2837.9|2845.76|2838.06|2845.55|2837.85|29
1645909950000|2022-02-26 21:12:30|2845.63|2837.93|2846.02|2838.32|2846.02|2838.32|2845.63|2837.93|29
1645909960000|2022-02-26 21:12:40|2846.18|2838.48|2846.56|2838.86|2847.45|2839.75|2846.18|2838.48|38
1645909970000|2022-02-26 21:12:50|2846.4|2838.7|2846.22|2838.52|2846.51|2838.81|2846.02|2838.32|31
1645909980000|2022-02-26 21:13:00|2846.18|2838.48|2843.79|2836.09|2846.3|2838.6|2843.27|2835.57|35
1645909990000|2022-02-26 21:13:10|2843.8|2836.1|2845.24|2837.54|2845.86|2838.16|2843.4|2835.7|37
1645910000000|2022-02-26 21:13:20|2845.26|2837.56|2847.02|2839.32|2847.06|2839.36|2845.26|2837.56|34
1645910010000|2022-02-26 21:13:30|2847|2839.3|2846.45|2838.75|2847|2839.3|2846.26|2838.56|37
1645910020000|2022-02-26 21:13:40|2846.49|2838.79|2845.95|2838.25|2846.54|2838.84|2845.78|2838.08|34
1645910030000|2022-02-26 21:13:50|2845.96|2838.26|2846.02|2838.32|2846.02|2838.32|2845.82|2838.12|24
1645910040000|2022-02-26 21:14:00|2846.03|2838.33|2846.54|2838.84|2846.61|2838.91|2845.89|2838.19|26
1645910050000|2022-02-26 21:14:10|2846.52|2838.82|2848|2840.3|2848.48|2840.78|2846.52|2838.82|38
1645910060000|2022-02-26 21:14:20|2847.98|2840.28|2847.94|2840.24|2848.06|2840.36|2847.94|2840.24|34
1645910070000|2022-02-26 21:14:30|2847.95|2840.25|2851.24|2843.54|2852.25|2844.55|2847.95|2840.25|38
1645910080000|2022-02-26 21:14:40|2850.97|2843.27|2849.58|2841.88|2850.97|2843.27|2847.09|2839.39|37
1645910090000|2022-02-26 21:14:50|2849.44|2841.74|2849.93|2842.23|2850.63|2842.93|2849.39|2841.69|35
1645910100000|2022-02-26 21:15:00|2849.95|2842.25|2848.7|2841|2850.09|2842.39|2848.7|2841|31
1645910110000|2022-02-26 21:15:10|2848.38|2840.68|2846|2838.3|2848.38|2840.68|2845.88|2838.18|38
1645910120000|2022-02-26 21:15:20|2846.04|2838.34|2846.65|2838.95|2847.24|2839.54|2845.88|2838.18|36
1645910130000|2022-02-26 21:15:30|2846.86|2839.16|2845.8|2838.1|2847.18|2839.48|2845.8|2838.1|33
1645910140000|2022-02-26 21:15:40|2845.78|2838.08|2846.73|2839.03|2846.73|2839.03|2845.78|2838.08|32
1645910150000|2022-02-26 21:15:50|2846.66|2838.96|2846.02|2838.32|2846.66|2838.96|2845.92|2838.22|30
1645910160000|2022-02-26 21:16:00|2846.03|2838.33|2845.65|2837.95|2846.05|2838.35|2845.31|2837.61|35
1645910170000|2022-02-26 21:16:10|2845.64|2837.94|2844.2|2836.5|2845.64|2837.94|2844.06|2836.36|35
1645910180000|2022-02-26 21:16:20|2844.21|2836.51|2843.71|2836.01|2844.21|2836.51|2842.57|2834.87|37
1645910190000|2022-02-26 21:16:30|2843.66|2835.96|2842.38|2834.68|2843.77|2836.07|2842.38|2834.68|37
1645910200000|2022-02-26 21:16:40|2842.33|2834.63|2841.75|2834.05|2842.43|2834.73|2841.75|2834.05|33
1645910210000|2022-02-26 21:16:50|2841.74|2834.04|2841.77|2834.07|2841.82|2834.12|2841.52|2833.82|26
1645910220000|2022-02-26 21:17:00|2841.75|2834.05|2840.56|2832.86|2842|2834.3|2840.49|2832.79|29
1645910230000|2022-02-26 21:17:10|2840.53|2832.83|2839.46|2831.76|2840.53|2832.83|2838.99|2831.29|37
1645910240000|2022-02-26 21:17:20|2839.43|2831.73|2841.45|2833.75|2841.45|2833.75|2839.26|2831.56|36
1645910250000|2022-02-26 21:17:30|2841.46|2833.76|2841.05|2833.35|2841.51|2833.81|2840.9|2833.2|29
1645910260000|2022-02-26 21:17:40|2841.09|2833.39|2841.14|2833.44|2841.23|2833.53|2841.04|2833.34|31
1645910270000|2022-02-26 21:17:50|2841.13|2833.43|2841.05|2833.35|2841.19|2833.49|2840.98|2833.28|30
1645910280000|2022-02-26 21:18:00|2841.04|2833.34|2842.73|2835.03|2842.78|2835.08|2841.04|2833.34|34
1645910290000|2022-02-26 21:18:10|2842.77|2835.07|2843.16|2835.46|2843.6|2835.9|2842.77|2835.07|38
1645910300000|2022-02-26 21:18:20|2843.17|2835.47|2844.57|2836.87|2844.59|2836.89|2843.12|2835.42|33
1645910310000|2022-02-26 21:18:30|2844.5|2836.8|2843.67|2835.97|2844.59|2836.89|2843.62|2835.92|31
1645910320000|2022-02-26 21:18:40|2843.68|2835.98|2843.26|2835.56|2843.8|2836.1|2843.08|2835.38|32
1645910330000|2022-02-26 21:18:50|2843.29|2835.59|2845.05|2837.35|2845.14|2837.44|2843.29|2835.59|36
1645910340000|2022-02-26 21:19:00|2845.1|2837.4|2845.04|2837.34|2845.11|2837.41|2844.12|2836.42|37
1645910350000|2022-02-26 21:19:10|2845.03|2837.33|2845.23|2837.53|2845.29|2837.59|2844.93|2837.23|27
1645910360000|2022-02-26 21:19:20|2845.22|2837.52|2844.22|2836.52|2845.32|2837.62|2843.6|2835.9|35
1645910370000|2022-02-26 21:19:30|2844.3|2836.6|2844.95|2837.25|2845.17|2837.47|2844.27|2836.57|29
1645910380000|2022-02-26 21:19:40|2844.97|2837.27|2844.66|2836.96|2844.98|2837.28|2844.48|2836.78|32
1645910390000|2022-02-26 21:19:50|2844.68|2836.98|2844.68|2836.98|2844.72|2837.02|2844.54|2836.84|25
1645910400000|2022-02-26 21:20:00|2844.73|2837.03|2849.54|2841.84|2850.47|2842.77|2844.72|2837.02|37
1645910410000|2022-02-26 21:20:10|2849.58|2841.88|2848.37|2840.67|2849.58|2841.88|2847.85|2840.15|31
1645910420000|2022-02-26 21:20:20|2848.38|2840.68|2849.58|2841.88|2849.94|2842.24|2848.26|2840.56|38
1645910430000|2022-02-26 21:20:30|2849.59|2841.89|2849.11|2841.41|2849.63|2841.93|2849.11|2841.41|31
1645910440000|2022-02-26 21:20:40|2849.1|2841.4|2850.73|2843.03|2851.33|2843.63|2849.1|2841.4|31
1645910450000|2022-02-26 21:20:50|2850.77|2843.07|2851.51|2843.81|2851.51|2843.81|2850.69|2842.99|35
1645910460000|2022-02-26 21:21:00|2851.5|2843.8|2851.07|2843.37|2852.23|2844.53|2850.75|2843.05|35
1645910470000|2022-02-26 21:21:10|2851.05|2843.35|2850.14|2842.44|2851.12|2843.42|2849.3|2841.6|36
1645910480000|2022-02-26 21:21:20|2850.13|2842.43|2848.1|2840.4|2850.13|2842.43|2848.1|2840.4|37
1645910490000|2022-02-26 21:21:30|2848.17|2840.47|2848.78|2841.08|2848.78|2841.08|2848|2840.3|33
1645910500000|2022-02-26 21:21:40|2848.81|2841.11|2852.05|2844.35|2852.81|2845.11|2848.48|2840.78|37
1645910510000|2022-02-26 21:21:50|2852|2844.3|2849.98|2842.28|2853.22|2845.52|2849.85|2842.15|40
1645910520000|2022-02-26 21:22:00|2850.11|2842.41|2851.72|2844.02|2853.87|2846.17|2849.78|2842.08|39
1645910530000|2022-02-26 21:22:10|2851.5|2843.8|2850.18|2842.48|2851.55|2843.85|2849.9|2842.2|38
1645910540000|2022-02-26 21:22:20|2850.05|2842.35|2850.86|2843.16|2850.86|2843.16|2849.76|2842.06|34
1645910550000|2022-02-26 21:22:30|2851.37|2843.67|2850.58|2842.88|2851.71|2844.01|2850.58|2842.88|29
1645910560000|2022-02-26 21:22:40|2850.57|2842.87|2851.25|2843.55|2852.61|2844.91|2850.51|2842.81|32
1645910570000|2022-02-26 21:22:50|2851.19|2843.49|2854.42|2846.72|2854.93|2847.23|2850.63|2842.93|37
1645910580000|2022-02-26 21:23:00|2854.43|2846.73|2855.07|2847.37|2855.18|2847.48|2854.37|2846.67|34
1645910590000|2022-02-26 21:23:10|2855.06|2847.36|2855.49|2847.79|2855.69|2847.99|2854.67|2846.97|35
1645910600000|2022-02-26 21:23:20|2855.41|2847.71|2854.52|2846.82|2855.96|2848.26|2854.52|2846.82|35
1645910610000|2022-02-26 21:23:30|2854.35|2846.65|2852.76|2845.06|2854.35|2846.65|2851.84|2844.14|36
1645910620000|2022-02-26 21:23:40|2852.58|2844.88|2851.42|2843.72|2852.71|2845.01|2851.13|2843.43|38
1645910630000|2022-02-26 21:23:50|2851.29|2843.59|2851.74|2844.04|2852.18|2844.48|2851.29|2843.59|34
1645910640000|2022-02-26 21:24:00|2851.7|2844|2854.29|2846.59|2854.3|2846.6|2851.68|2843.98|33
1645910650000|2022-02-26 21:24:10|2854.33|2846.63|2854.25|2846.55|2854.54|2846.84|2853.53|2845.83|30
1645910660000|2022-02-26 21:24:20|2854.31|2846.61|2855.14|2847.44|2855.5|2847.8|2854.01|2846.31|32
1645910670000|2022-02-26 21:24:30|2854.97|2847.27|2853.69|2845.99|2854.98|2847.28|2853.54|2845.84|32
1645910680000|2022-02-26 21:24:40|2853.68|2845.98|2854.68|2846.98|2854.77|2847.07|2853.68|2845.98|35
1645910690000|2022-02-26 21:24:50|2854.74|2847.04|2854.55|2846.85|2854.81|2847.11|2854.52|2846.82|32
1645910700000|2022-02-26 21:25:00|2854.53|2846.83|2855.01|2847.31|2855.01|2847.31|2853.84|2846.14|30
1645910710000|2022-02-26 21:25:10|2854.98|2847.28|2855.24|2847.54|2855.24|2847.54|2854.5|2846.8|33
1645910720000|2022-02-26 21:25:20|2855.27|2847.57|2857.91|2850.21|2857.99|2850.29|2855.27|2847.57|35
1645910730000|2022-02-26 21:25:30|2858|2850.3|2856.91|2849.21|2859.05|2851.35|2856.89|2849.19|38
1645910740000|2022-02-26 21:25:40|2857.29|2849.59|2855.15|2847.45|2857.71|2850.01|2855.05|2847.35|36
1645910750000|2022-02-26 21:25:50|2855.03|2847.33|2856.66|2848.96|2856.66|2848.96|2855.03|2847.33|34
1645910760000|2022-02-26 21:26:00|2856.67|2848.97|2856.76|2849.06|2856.77|2849.07|2856.13|2848.43|33
1645910770000|2022-02-26 21:26:10|2856.79|2849.09|2858.36|2850.66|2858.36|2850.66|2856.79|2849.09|36
1645910780000|2022-02-26 21:26:20|2858.37|2850.67|2858.38|2850.68|2858.77|2851.07|2857.85|2850.15|37
1645910790000|2022-02-26 21:26:30|2858.42|2850.72|2858.67|2850.97|2858.74|2851.04|2858.03|2850.33|33
1645910800000|2022-02-26 21:26:40|2858.63|2850.93|2858.78|2851.08|2858.81|2851.11|2858.63|2850.93|25
1645910810000|2022-02-26 21:26:50|2858.76|2851.06|2858.88|2851.18|2858.88|2851.18|2858.3|2850.6|34
1645910820000|2022-02-26 21:27:00|2859.14|2851.44|2858.86|2851.16|2860.36|2852.66|2858.86|2851.16|37
1645910830000|2022-02-26 21:27:10|2858.82|2851.12|2858.12|2850.42|2858.97|2851.27|2858.12|2850.42|33
1645910840000|2022-02-26 21:27:20|2858.15|2850.45|2856.28|2848.58|2858.15|2850.45|2856.11|2848.41|37
1645910850000|2022-02-26 21:27:30|2856.33|2848.63|2855.99|2848.29|2856.44|2848.74|2855.99|2848.29|34
1645910860000|2022-02-26 21:27:40|2855.97|2848.27|2855.63|2847.93|2855.99|2848.29|2855.22|2847.52|34
1645910870000|2022-02-26 21:27:50|2855.68|2847.98|2855.26|2847.56|2855.68|2847.98|2855.17|2847.47|32
1645910880000|2022-02-26 21:28:00|2855.25|2847.55|2857.96|2850.26|2857.96|2850.26|2855.23|2847.53|36
1645910890000|2022-02-26 21:28:10|2858.06|2850.36|2857.98|2850.28|2858.44|2850.74|2857.96|2850.26|37
1645910900000|2022-02-26 21:28:20|2857.99|2850.29|2858|2850.3|2858.08|2850.38|2857.87|2850.17|25
1645910910000|2022-02-26 21:28:30|2857.99|2850.29|2858.34|2850.64|2858.4|2850.7|2857.99|2850.29|35
1645910920000|2022-02-26 21:28:40|2858.33|2850.63|2858.24|2850.54|2858.37|2850.67|2858.21|2850.51|23
1645910930000|2022-02-26 21:28:50|2858.25|2850.55|2858.13|2850.43|2858.35|2850.65|2858.13|2850.43|26
1645910940000|2022-02-26 21:29:00|2858.1|2850.4|2857.23|2849.53|2858.27|2850.57|2857.21|2849.51|33
1645910950000|2022-02-26 21:29:10|2857.28|2849.58|2857.49|2849.79|2857.49|2849.79|2857.22|2849.52|28
1645910960000|2022-02-26 21:29:20|2857.42|2849.72|2857.29|2849.59|2857.45|2849.75|2857.29|2849.59|18
1645910970000|2022-02-26 21:29:30|2857.38|2849.68|2859.01|2851.31|2859.1|2851.4|2857.38|2849.68|31
1645910980000|2022-02-26 21:29:40|2858.97|2851.27|2859.03|2851.33|2859.11|2851.41|2858.96|2851.26|30
1645910990000|2022-02-26 21:29:50|2858.86|2851.16|2858.8|2851.1|2859.03|2851.33|2858.7|2851|29
1645911000000|2022-02-26 21:30:00|2858.82|2851.12|2858.98|2851.28|2859.07|2851.37|2858.78|2851.08|32
1645911010000|2022-02-26 21:30:10|2858.99|2851.29|2857.65|2849.95|2859.68|2851.98|2857.65|2849.95|33
1645911020000|2022-02-26 21:30:20|2857.48|2849.78|2854.18|2846.48|2857.48|2849.78|2854.02|2846.32|37
1645911030000|2022-02-26 21:30:30|2854.17|2846.47|2853.02|2845.32|2854.17|2846.47|2852.92|2845.22|36
1645911040000|2022-02-26 21:30:40|2852.96|2845.26|2851.86|2844.16|2853.45|2845.75|2851.86|2844.16|36
1645911050000|2022-02-26 21:30:50|2851.85|2844.15|2850.65|2842.95|2851.85|2844.15|2850.4|2842.7|37
1645911060000|2022-02-26 21:31:00|2850.62|2842.92|2850.59|2842.89|2851.06|2843.36|2849.59|2841.89|38
1645911070000|2022-02-26 21:31:10|2850.63|2842.93|2847.84|2840.14|2850.79|2843.09|2847.8|2840.1|39
1645911080000|2022-02-26 21:31:20|2847.65|2839.95|2847.18|2839.48|2847.65|2839.95|2846.22|2838.52|36
1645911090000|2022-02-26 21:31:30|2847.1|2839.4|2844.79|2837.09|2847.81|2840.11|2844.79|2837.09|40
1645911100000|2022-02-26 21:31:40|2844.65|2836.95|2842.12|2834.42|2844.65|2836.95|2841.84|2834.14|39
1645911110000|2022-02-26 21:31:50|2841.88|2834.18|2838.28|2830.58|2841.88|2834.18|2838.28|2830.58|40
1645911120000|2022-02-26 21:32:00|2838.38|2830.68|2838.36|2830.66|2840.61|2832.91|2837.47|2829.77|39
1645911130000|2022-02-26 21:32:10|2838.34|2830.64|2838.42|2830.72|2838.6|2830.9|2838.02|2830.32|37
1645911140000|2022-02-26 21:32:20|2838.41|2830.71|2838.97|2831.27|2839.65|2831.95|2838.33|2830.63|36
1645911150000|2022-02-26 21:32:30|2838.92|2831.22|2839.11|2831.41|2839.52|2831.82|2838.91|2831.21|36
1645911160000|2022-02-26 21:32:40|2839.07|2831.37|2839.43|2831.73|2839.46|2831.76|2839.07|2831.37|26
1645911170000|2022-02-26 21:32:50|2839.42|2831.72|2836.63|2828.93|2839.42|2831.72|2836.62|2828.92|40
1645911180000|2022-02-26 21:33:00|2836.61|2828.91|2836.88|2829.18|2837.77|2830.07|2836.04|2828.34|36
1645911190000|2022-02-26 21:33:10|2836.9|2829.2|2837.21|2829.51|2837.21|2829.51|2836.72|2829.02|29
1645911200000|2022-02-26 21:33:20|2837.15|2829.45|2838.2|2830.5|2839.29|2831.59|2837.15|2829.45|34
1645911210000|2022-02-26 21:33:30|2838.21|2830.51|2838.65|2830.95|2838.65|2830.95|2838.14|2830.44|34
1645911220000|2022-02-26 21:33:40|2838.83|2831.13|2839.26|2831.56|2839.31|2831.61|2838.44|2830.74|35
1645911230000|2022-02-26 21:33:50|2839.27|2831.57|2838.91|2831.21|2839.35|2831.65|2838.73|2831.03|35
1645911240000|2022-02-26 21:34:00|2838.94|2831.24|2838.53|2830.83|2838.94|2831.24|2838.25|2830.55|30
1645911250000|2022-02-26 21:34:10|2838.45|2830.75|2838.22|2830.52|2838.45|2830.75|2837.35|2829.65|35
1645911260000|2022-02-26 21:34:20|2838.33|2830.63|2837.84|2830.14|2838.33|2830.63|2837.8|2830.1|32
1645911270000|2022-02-26 21:34:30|2837.8|2830.1|2839.19|2831.49|2839.71|2832.01|2837.12|2829.42|33
1645911280000|2022-02-26 21:34:40|2838.65|2830.95|2837.68|2829.98|2838.65|2830.95|2837.15|2829.45|33
1645911290000|2022-02-26 21:34:50|2837.69|2829.99|2837.5|2829.8|2837.7|2830|2837.21|2829.51|32
1645911300000|2022-02-26 21:35:00|2837.52|2829.82|2836.54|2828.84|2837.52|2829.82|2836.54|2828.84|33
1645911310000|2022-02-26 21:35:10|2836.56|2828.86|2836.11|2828.41|2836.59|2828.89|2836.1|2828.4|31
1645911320000|2022-02-26 21:35:20|2836.01|2828.31|2836.64|2828.94|2836.78|2829.08|2835.86|2828.16|28
1645911330000|2022-02-26 21:35:30|2836.5|2828.8|2837.12|2829.42|2837.26|2829.56|2836.4|2828.7|31
1645911340000|2022-02-26 21:35:40|2837.11|2829.41|2836.98|2829.28|2837.14|2829.44|2836.8|2829.1|25
1645911350000|2022-02-26 21:35:50|2836.99|2829.29|2837.47|2829.77|2837.54|2829.84|2836.99|2829.29|27
1645911360000|2022-02-26 21:36:00|2837.45|2829.75|2837.39|2829.69|2837.49|2829.79|2837.37|2829.67|25
1645911370000|2022-02-26 21:36:10|2837.36|2829.66|2837.51|2829.81|2837.66|2829.96|2837.03|2829.33|36
1645911380000|2022-02-26 21:36:20|2837.44|2829.74|2837.47|2829.77|2837.48|2829.78|2837.38|2829.68|18
1645911390000|2022-02-26 21:36:30|2837.48|2829.78|2837.77|2830.07|2837.89|2830.19|2837.48|2829.78|30
1645911400000|2022-02-26 21:36:40|2837.79|2830.09|2837.83|2830.13|2837.86|2830.16|2837.73|2830.03|30
1645911410000|2022-02-26 21:36:50|2837.77|2830.07|2837.81|2830.11|2837.89|2830.19|2837.73|2830.03|33
1645911420000|2022-02-26 21:37:00|2837.82|2830.12|2835.61|2827.91|2837.82|2830.12|2835.05|2827.35|33
1645911430000|2022-02-26 21:37:10|2835.59|2827.89|2835.27|2827.57|2835.64|2827.94|2835.22|2827.52|31
1645911440000|2022-02-26 21:37:20|2835.13|2827.43|2835.1|2827.4|2835.25|2827.55|2834.12|2826.42|34
1645911450000|2022-02-26 21:37:30|2835.02|2827.32|2834.35|2826.65|2835.05|2827.35|2833.99|2826.29|35
1645911460000|2022-02-26 21:37:40|2834.44|2826.74|2834.93|2827.23|2834.93|2827.23|2834.35|2826.65|31
1645911470000|2022-02-26 21:37:50|2834.94|2827.24|2835.66|2827.96|2835.76|2828.06|2834.94|2827.24|32
1645911480000|2022-02-26 21:38:00|2835.69|2827.99|2836.12|2828.42|2836.19|2828.49|2835.51|2827.81|29
1645911490000|2022-02-26 21:38:10|2836.1|2828.4|2837.06|2829.36|2837.07|2829.37|2836.09|2828.39|29
1645911500000|2022-02-26 21:38:20|2837.05|2829.35|2836.59|2828.89|2837.05|2829.35|2836.52|2828.82|19
1645911510000|2022-02-26 21:38:30|2836.61|2828.91|2837.06|2829.36|2837.21|2829.51|2836.5|2828.8|29
1645911520000|2022-02-26 21:38:40|2837.07|2829.37|2837.66|2829.96|2837.67|2829.97|2837.03|2829.33|28
1645911530000|2022-02-26 21:38:50|2837.63|2829.93|2837.33|2829.63|2837.63|2829.93|2837.26|2829.56|35
1645911540000|2022-02-26 21:39:00|2837.31|2829.61|2838.38|2830.68|2839.02|2831.32|2837.31|2829.61|36
1645911550000|2022-02-26 21:39:10|2838.32|2830.62|2838.78|2831.08|2838.78|2831.08|2838.23|2830.53|29
1645911560000|2022-02-26 21:39:20|2838.83|2831.13|2837.53|2829.83|2838.87|2831.17|2837.53|2829.83|31
1645911570000|2022-02-26 21:39:30|2837.44|2829.74|2837.72|2830.02|2837.76|2830.06|2837.41|2829.71|29
1645911580000|2022-02-26 21:39:40|2837.7|2830|2837.59|2829.89|2837.72|2830.02|2837.55|2829.85|32
1645911590000|2022-02-26 21:39:50|2837.66|2829.96|2837.28|2829.58|2837.69|2829.99|2837.21|2829.51|32
1645911600000|2022-02-26 21:40:00|2837.42|2829.72|2837.98|2830.28|2837.98|2830.28|2837.34|2829.64|31
1645911610000|2022-02-26 21:40:10|2837.97|2830.27|2838.07|2830.37|2838.13|2830.43|2837.85|2830.15|31
1645911620000|2022-02-26 21:40:20|2838.08|2830.38|2838.32|2830.62|2838.6|2830.9|2838.08|2830.38|19
1645911630000|2022-02-26 21:40:30|2838.34|2830.64|2838.28|2830.58|2838.98|2831.28|2838.26|2830.56|34
1645911640000|2022-02-26 21:40:40|2838.22|2830.52|2838.32|2830.62|2838.32|2830.62|2838.22|2830.52|18
1645911650000|2022-02-26 21:40:50|2838.27|2830.57|2838.22|2830.52|2838.27|2830.57|2838.13|2830.43|32
1645911660000|2022-02-26 21:41:00|2838.21|2830.51|2838.39|2830.69|2838.52|2830.82|2838.21|2830.51|23
1645911670000|2022-02-26 21:41:10|2838.42|2830.72|2838.84|2831.14|2838.84|2831.14|2838.31|2830.61|20
1645911680000|2022-02-26 21:41:20|2838.8|2831.1|2838.54|2830.84|2838.92|2831.22|2837.96|2830.26|24
1645911690000|2022-02-26 21:41:30|2838.57|2830.87|2837.89|2830.19|2838.7|2831|2837.73|2830.03|37
1645911700000|2022-02-26 21:41:40|2837.88|2830.18|2837.64|2829.94|2837.97|2830.27|2837.6|2829.9|28
1645911710000|2022-02-26 21:41:50|2837.68|2829.98|2837.23|2829.53|2837.76|2830.06|2837.17|2829.47|36
1645911720000|2022-02-26 21:42:00|2837.22|2829.52|2838.94|2831.24|2838.94|2831.24|2837.22|2829.52|25
1645911730000|2022-02-26 21:42:10|2838.95|2831.25|2838.86|2831.16|2839.09|2831.39|2838.71|2831.01|32
1645911740000|2022-02-26 21:42:20|2838.89|2831.19|2838.72|2831.02|2838.95|2831.25|2838.69|2830.99|29
1645911750000|2022-02-26 21:42:30|2838.69|2830.99|2838.71|2831.01|2838.79|2831.09|2838.68|2830.98|30
1645911760000|2022-02-26 21:42:40|2838.72|2831.02|2838.72|2831.02|2838.78|2831.08|2838.68|2830.98|22
1645911770000|2022-02-26 21:42:50|2838.73|2831.03|2838.76|2831.06|2838.93|2831.23|2838.67|2830.97|20
1645911780000|2022-02-26 21:43:00|2838.7|2831|2838.73|2831.03|2840.25|2832.55|2838.67|2830.97|28
1645911790000|2022-02-26 21:43:10|2838.72|2831.02|2838.74|2831.04|2838.81|2831.11|2838.24|2830.54|31
1645911800000|2022-02-26 21:43:20|2838.73|2831.03|2838.64|2830.94|2838.81|2831.11|2838.56|2830.86|29
1645911810000|2022-02-26 21:43:30|2838.68|2830.98|2837.83|2830.13|2838.87|2831.17|2837.26|2829.56|32
1645911820000|2022-02-26 21:43:40|2837.94|2830.24|2838.18|2830.48|2838.61|2830.91|2837.93|2830.23|34
1645911830000|2022-02-26 21:43:50|2838.17|2830.47|2838.1|2830.4|2838.19|2830.49|2837.64|2829.94|30
1645911840000|2022-02-26 21:44:00|2838.09|2830.39|2837.8|2830.1|2838.15|2830.45|2837.69|2829.99|30
1645911850000|2022-02-26 21:44:10|2837.72|2830.02|2838.08|2830.38|2838.08|2830.38|2837.68|2829.98|27
1645911860000|2022-02-26 21:44:20|2838.05|2830.35|2837.87|2830.17|2838.12|2830.42|2837.84|2830.14|30
1645911870000|2022-02-26 21:44:30|2837.88|2830.18|2837.88|2830.18|2837.91|2830.21|2837.84|2830.14|24
1645911880000|2022-02-26 21:44:40|2837.86|2830.16|2838.66|2830.96|2838.66|2830.96|2837.84|2830.14|33
1645911890000|2022-02-26 21:44:50|2838.73|2831.03|2838.01|2830.31|2838.73|2831.03|2837.98|2830.28|30
1645911900000|2022-02-26 21:45:00|2837.79|2830.09|2837.43|2829.73|2837.79|2830.09|2837.15|2829.45|28
1645911910000|2022-02-26 21:45:10|2837.44|2829.74|2836.76|2829.06|2837.47|2829.77|2836.76|2829.06|31
1645911920000|2022-02-26 21:45:20|2836.83|2829.13|2837.45|2829.75|2837.58|2829.88|2836.74|2829.04|29
1645911930000|2022-02-26 21:45:30|2837.46|2829.76|2837.15|2829.45|2837.52|2829.82|2837.12|2829.42|26
1645911940000|2022-02-26 21:45:40|2837.21|2829.51|2837.01|2829.31|2837.22|2829.52|2836.96|2829.26|20
1645911950000|2022-02-26 21:45:50|2837.02|2829.32|2837.2|2829.5|2837.21|2829.51|2836.92|2829.22|28
1645911960000|2022-02-26 21:46:00|2837.21|2829.51|2837.19|2829.49|2837.33|2829.63|2837.05|2829.35|29
1645911970000|2022-02-26 21:46:10|2837.22|2829.52|2835.96|2828.26|2837.22|2829.52|2835.54|2827.84|38
1645911980000|2022-02-26 21:46:20|2836.19|2828.49|2835.3|2827.6|2836.28|2828.58|2835.24|2827.54|31
1645911990000|2022-02-26 21:46:30|2835.21|2827.51|2834.83|2827.13|2835.21|2827.51|2834.83|2827.13|27
1645912000000|2022-02-26 21:46:40|2834.8|2827.1|2835.28|2827.58|2835.45|2827.75|2834.75|2827.05|34
1645912010000|2022-02-26 21:46:50|2835.18|2827.48|2835.08|2827.38|2835.21|2827.51|2835.04|2827.34|29
1645912020000|2022-02-26 21:47:00|2835.05|2827.35|2835.14|2827.44|2835.14|2827.44|2834.99|2827.29|22
1645912030000|2022-02-26 21:47:10|2835.12|2827.42|2834.59|2826.89|2835.12|2827.42|2834.56|2826.86|21
1645912040000|2022-02-26 21:47:20|2834.58|2826.88|2832.32|2824.62|2834.58|2826.88|2832.32|2824.62|37
1645912050000|2022-02-26 21:47:30|2832.27|2824.57|2831.32|2823.62|2832.3|2824.6|2831.2|2823.5|30
1645912060000|2022-02-26 21:47:40|2831.34|2823.64|2830.34|2822.64|2831.42|2823.72|2830.34|2822.64|31
1645912070000|2022-02-26 21:47:50|2830.28|2822.58|2828.77|2821.07|2830.34|2822.64|2828.77|2821.07|37
1645912080000|2022-02-26 21:48:00|2828.86|2821.16|2829.59|2821.89|2829.8|2822.1|2828.86|2821.16|33
1645912090000|2022-02-26 21:48:10|2829.62|2821.92|2829.05|2821.35|2829.65|2821.95|2829.01|2821.31|32
1645912100000|2022-02-26 21:48:20|2829.08|2821.38|2828.65|2820.95|2829.11|2821.41|2828.61|2820.91|33
1645912110000|2022-02-26 21:48:30|2828.68|2820.98|2831.22|2823.52|2831.22|2823.52|2828.54|2820.84|35
1645912120000|2022-02-26 21:48:40|2831.47|2823.77|2831.37|2823.67|2831.9|2824.2|2830.8|2823.1|35
1645912130000|2022-02-26 21:48:50|2831.43|2823.73|2831.37|2823.67|2831.79|2824.09|2831.27|2823.57|30
1645912140000|2022-02-26 21:49:00|2831.6|2823.9|2830.85|2823.15|2831.99|2824.29|2830.85|2823.15|33
1645912150000|2022-02-26 21:49:10|2830.94|2823.24|2830.6|2822.9|2831.06|2823.36|2830.16|2822.46|33
1645912160000|2022-02-26 21:49:20|2830.57|2822.87|2830.67|2822.97|2830.76|2823.06|2830.28|2822.58|32
1645912170000|2022-02-26 21:49:30|2830.8|2823.1|2831.51|2823.81|2831.61|2823.91|2830.55|2822.85|34
1645912180000|2022-02-26 21:49:40|2831.52|2823.82|2832.2|2824.5|2832.2|2824.5|2831.41|2823.71|27
1645912190000|2022-02-26 21:49:50|2832.16|2824.46|2833.15|2825.45|2833.33|2825.63|2832.13|2824.43|33
1645912200000|2022-02-26 21:50:00|2833.01|2825.31|2832.39|2824.69|2833.02|2825.32|2832.35|2824.65|29
1645912210000|2022-02-26 21:50:10|2832.38|2824.68|2831.05|2823.35|2832.38|2824.68|2831.03|2823.33|33
1645912220000|2022-02-26 21:50:20|2831.06|2823.36|2831.06|2823.36|2831.4|2823.7|2831|2823.3|30
1645912230000|2022-02-26 21:50:30|2831.1|2823.4|2829.99|2822.29|2831.11|2823.41|2829.93|2822.23|28
1645912240000|2022-02-26 21:50:40|2829.98|2822.28|2830.7|2823|2830.75|2823.05|2829.91|2822.21|32
1645912250000|2022-02-26 21:50:50|2830.65|2822.95|2829.23|2821.53|2831|2823.3|2829.13|2821.43|31
1645912260000|2022-02-26 21:51:00|2829.2|2821.5|2828.96|2821.26|2829.76|2822.06|2828.87|2821.17|35
1645912270000|2022-02-26 21:51:10|2828.99|2821.29|2830.03|2822.33|2830.29|2822.59|2828.97|2821.27|33
1645912280000|2022-02-26 21:51:20|2829.98|2822.28|2829.63|2821.93|2829.98|2822.28|2829.4|2821.7|24
1645912290000|2022-02-26 21:51:30|2829.64|2821.94|2829.97|2822.27|2830.19|2822.49|2829.64|2821.94|28
1645912300000|2022-02-26 21:51:40|2830|2822.3|2829.83|2822.13|2830|2822.3|2829.69|2821.99|24
1645912310000|2022-02-26 21:51:50|2829.84|2822.14|2830.64|2822.94|2830.64|2822.94|2829.72|2822.02|34
1645912320000|2022-02-26 21:52:00|2830.62|2822.92|2829.87|2822.17|2830.95|2823.25|2829.87|2822.17|29
1645912330000|2022-02-26 21:52:10|2829.9|2822.2|2829.55|2821.85|2829.91|2822.21|2829.53|2821.83|33
1645912340000|2022-02-26 21:52:20|2829.53|2821.83|2829.77|2822.07|2829.99|2822.29|2829.36|2821.66|35
1645912350000|2022-02-26 21:52:30|2829.76|2822.06|2826.82|2819.12|2829.79|2822.09|2826.82|2819.12|34
1645912360000|2022-02-26 21:52:40|2826.81|2819.11|2826.56|2818.86|2826.89|2819.19|2826.56|2818.86|29
1645912370000|2022-02-26 21:52:50|2826.55|2818.85|2825.89|2818.19|2826.73|2819.03|2824.49|2816.79|33
1645912380000|2022-02-26 21:53:00|2826.01|2818.31|2827.12|2819.42|2827.9|2820.2|2825.92|2818.22|38
1645912390000|2022-02-26 21:53:10|2827.06|2819.36|2825.33|2817.63|2827.13|2819.43|2825.33|2817.63|31
1645912400000|2022-02-26 21:53:20|2825.38|2817.68|2825.95|2818.25|2825.95|2818.25|2824.94|2817.24|31
1645912410000|2022-02-26 21:53:30|2825.93|2818.23|2826.49|2818.79|2826.6|2818.9|2825.93|2818.23|33
1645912420000|2022-02-26 21:53:40|2826.5|2818.8|2825.8|2818.1|2826.54|2818.84|2825.8|2818.1|32
1645912430000|2022-02-26 21:53:50|2825.78|2818.08|2826.01|2818.31|2826.05|2818.35|2825.74|2818.04|29
1645912440000|2022-02-26 21:54:00|2825.94|2818.24|2825.92|2818.22|2826.33|2818.63|2825.68|2817.98|33
1645912450000|2022-02-26 21:54:10|2825.98|2818.28|2827.31|2819.61|2827.38|2819.68|2825.87|2818.17|30
1645912460000|2022-02-26 21:54:20|2827.3|2819.6|2828.32|2820.62|2828.32|2820.62|2827.3|2819.6|34
1645912470000|2022-02-26 21:54:30|2828.29|2820.59|2828.67|2820.97|2828.9|2821.2|2828.15|2820.45|31
1645912480000|2022-02-26 21:54:40|2828.65|2820.95|2828.13|2820.43|2828.65|2820.95|2828.04|2820.34|32
1645912490000|2022-02-26 21:54:50|2828.16|2820.46|2828.04|2820.34|2828.16|2820.46|2827.93|2820.23|31
1645912500000|2022-02-26 21:55:00|2828.03|2820.33|2829.44|2821.74|2829.44|2821.74|2828.01|2820.31|26
1645912510000|2022-02-26 21:55:10|2829.4|2821.7|2830.27|2822.57|2830.29|2822.59|2829.39|2821.69|24
1645912520000|2022-02-26 21:55:20|2830.26|2822.56|2828.85|2821.15|2830.29|2822.59|2828.79|2821.09|31
1645912530000|2022-02-26 21:55:30|2828.84|2821.14|2828.21|2820.51|2828.88|2821.18|2828.2|2820.5|30
1645912540000|2022-02-26 21:55:40|2828.2|2820.5|2827.96|2820.26|2828.36|2820.66|2827.92|2820.22|30
1645912550000|2022-02-26 21:55:50|2827.98|2820.28|2829.44|2821.74|2829.58|2821.88|2827.97|2820.27|33
1645912560000|2022-02-26 21:56:00|2829.28|2821.58|2828.32|2820.62|2829.75|2822.05|2828.16|2820.46|35
1645912570000|2022-02-26 21:56:10|2828.41|2820.71|2828.95|2821.25|2829.33|2821.63|2828.31|2820.61|37
1645912580000|2022-02-26 21:56:20|2828.97|2821.27|2828.32|2820.62|2829.14|2821.44|2828.32|2820.62|36
1645912590000|2022-02-26 21:56:30|2828.31|2820.61|2827.86|2820.16|2828.31|2820.61|2827.82|2820.12|26
1645912600000|2022-02-26 21:56:40|2827.85|2820.15|2827.85|2820.15|2828|2820.3|2827.76|2820.06|32
1645912610000|2022-02-26 21:56:50|2827.81|2820.11|2827.13|2819.43|2827.88|2820.18|2827.13|2819.43|29
1645912620000|2022-02-26 21:57:00|2827.17|2819.47|2828.19|2820.49|2828.29|2820.59|2827.17|2819.47|33
1645912630000|2022-02-26 21:57:10|2828.21|2820.51|2828.32|2820.62|2828.35|2820.65|2828.19|2820.49|34
1645912640000|2022-02-26 21:57:20|2828.29|2820.59|2828.32|2820.62|2828.41|2820.71|2828.27|2820.57|33
1645912650000|2022-02-26 21:57:30|2828.39|2820.69|2828.36|2820.66|2828.7|2821|2828.36|2820.66|35
1645912660000|2022-02-26 21:57:40|2828.28|2820.58|2828.49|2820.79|2828.49|2820.79|2828.21|2820.51|28
1645912670000|2022-02-26 21:57:50|2828.46|2820.76|2829.31|2821.61|2829.78|2822.08|2828.25|2820.55|34
1645912680000|2022-02-26 21:58:00|2829.34|2821.64|2829.36|2821.66|2829.41|2821.71|2829.22|2821.52|33
1645912690000|2022-02-26 21:58:10|2829.46|2821.76|2830.51|2822.81|2830.51|2822.81|2829.43|2821.73|31
1645912700000|2022-02-26 21:58:20|2830.64|2822.94|2831.06|2823.36|2831.23|2823.53|2830.5|2822.8|38
1645912710000|2022-02-26 21:58:30|2831.14|2823.44|2830.32|2822.62|2831.3|2823.6|2830.31|2822.61|28
1645912720000|2022-02-26 21:58:40|2830.3|2822.6|2829.96|2822.26|2830.37|2822.67|2829.85|2822.15|25
1645912730000|2022-02-26 21:58:50|2829.93|2822.23|2830.05|2822.35|2830.07|2822.37|2829.86|2822.16|22
1645912740000|2022-02-26 21:59:00|2830.07|2822.37|2830.52|2822.82|2830.52|2822.82|2829.98|2822.28|26
1645912750000|2022-02-26 21:59:10|2830.49|2822.79|2829.38|2821.68|2830.65|2822.95|2829.38|2821.68|26
1645912760000|2022-02-26 21:59:20|2828.82|2821.12|2830.69|2822.99|2830.69|2822.99|2828.44|2820.74|34
1645912770000|2022-02-26 21:59:30|2830.82|2823.12|2831.12|2823.42|2831.15|2823.45|2830.7|2823|36
1645912780000|2022-02-26 21:59:40|2831.13|2823.43|2831.18|2823.48|2831.22|2823.52|2831.09|2823.39|28
1645912790000|2022-02-26 21:59:50|2831.16|2823.46|2830.14|2822.44|2831.19|2823.49|2830.14|2822.44|30
1645912800000|2022-02-26 22:00:00|2830.12|2822.42|2831.53|2823.83|2831.65|2823.95|2830.12|2822.42|33
1645912810000|2022-02-26 22:00:10|2831.52|2823.82|2831.82|2824.12|2832.09|2824.39|2831.43|2823.73|25
1645912820000|2022-02-26 22:00:20|2831.84|2824.14|2829.71|2822.01|2831.85|2824.15|2829.62|2821.92|32
1645912830000|2022-02-26 22:00:30|2829.18|2821.48|2827.72|2820.02|2829.18|2821.48|2827.72|2820.02|35
1645912840000|2022-02-26 22:00:40|2827.49|2819.79|2824.67|2816.97|2827.49|2819.79|2824.67|2816.97|37
1645912850000|2022-02-26 22:00:50|2824.63|2816.93|2822.98|2815.28|2824.63|2816.93|2822.72|2815.02|37
1645912860000|2022-02-26 22:01:00|2822.92|2815.22|2823.73|2816.03|2823.76|2816.06|2822.87|2815.17|37
1645912870000|2022-02-26 22:01:10|2823.74|2816.04|2823.72|2816.02|2823.8|2816.1|2823.63|2815.93|33
1645912880000|2022-02-26 22:01:20|2823.68|2815.98|2821.16|2813.46|2823.68|2815.98|2820.77|2813.07|39
1645912890000|2022-02-26 22:01:30|2821.21|2813.51|2820.84|2813.14|2821.31|2813.61|2820.73|2813.03|31
1645912900000|2022-02-26 22:01:40|2820.51|2812.81|2818.36|2810.66|2820.51|2812.81|2818.07|2810.37|38
1645912910000|2022-02-26 22:01:50|2817.32|2809.62|2817.51|2809.81|2817.64|2809.94|2816.1|2808.4|36
1645912920000|2022-02-26 22:02:00|2817.55|2809.85|2819.31|2811.61|2819.31|2811.61|2817.55|2809.85|33
1645912930000|2022-02-26 22:02:10|2819.22|2811.52|2821.66|2813.96|2821.97|2814.27|2819.22|2811.52|38
1645912940000|2022-02-26 22:02:20|2821.65|2813.95|2819.83|2812.13|2821.7|2814|2819.81|2812.11|39
1645912950000|2022-02-26 22:02:30|2819.87|2812.17|2821.21|2813.51|2821.26|2813.56|2819.84|2812.14|32
1645912960000|2022-02-26 22:02:40|2821.32|2813.62|2820.55|2812.85|2821.45|2813.75|2820.55|2812.85|33
1645912970000|2022-02-26 22:02:50|2820.52|2812.82|2820.05|2812.35|2820.58|2812.88|2819.53|2811.83|36
1645912980000|2022-02-26 22:03:00|2820.1|2812.4|2820.73|2813.03|2820.82|2813.12|2820.04|2812.34|33
1645912990000|2022-02-26 22:03:10|2820.88|2813.18|2821.22|2813.52|2821.39|2813.69|2820.88|2813.18|33
1645913000000|2022-02-26 22:03:20|2821.11|2813.41|2819.89|2812.19|2821.11|2813.41|2819.55|2811.85|31
1645913010000|2022-02-26 22:03:30|2819.88|2812.18|2821.18|2813.48|2821.25|2813.55|2819.79|2812.09|37
1645913020000|2022-02-26 22:03:40|2821.06|2813.36|2821.04|2813.34|2821.27|2813.57|2821.04|2813.34|34
1645913030000|2022-02-26 22:03:50|2820.95|2813.25|2821.13|2813.43|2821.35|2813.65|2820.85|2813.15|34
1645913040000|2022-02-26 22:04:00|2821.29|2813.59|2821.78|2814.08|2821.91|2814.21|2821.28|2813.58|32
1645913050000|2022-02-26 22:04:10|2821.73|2814.03|2820.47|2812.77|2821.73|2814.03|2820.47|2812.77|32
1645913060000|2022-02-26 22:04:20|2820.52|2812.82|2820.44|2812.74|2820.58|2812.88|2820.03|2812.33|35
1645913070000|2022-02-26 22:04:30|2820.67|2812.97|2821.66|2813.96|2821.81|2814.11|2820.67|2812.97|35
1645913080000|2022-02-26 22:04:40|2821.72|2814.02|2821.56|2813.86|2821.75|2814.05|2821.54|2813.84|28
1645913090000|2022-02-26 22:04:50|2821.57|2813.87|2821.95|2814.25|2822.3|2814.6|2821.57|2813.87|35
1645913100000|2022-02-26 22:05:00|2821.92|2814.22|2822.19|2814.49|2822.19|2814.49|2821.7|2814|34
1645913110000|2022-02-26 22:05:10|2822.4|2814.7|2822.51|2814.81|2823.02|2815.32|2822.36|2814.66|35
1645913120000|2022-02-26 22:05:20|2822.47|2814.77|2819.83|2812.13|2822.47|2814.77|2819.83|2812.13|37
1645913130000|2022-02-26 22:05:30|2819.88|2812.18|2819.5|2811.8|2819.88|2812.18|2819.02|2811.32|30
1645913140000|2022-02-26 22:05:40|2819.62|2811.92|2820.37|2812.67|2820.61|2812.91|2819.62|2811.92|24
1645913150000|2022-02-26 22:05:50|2820.36|2812.66|2819.45|2811.75|2820.49|2812.79|2819.38|2811.68|26
1645913160000|2022-02-26 22:06:00|2819.35|2811.65|2819.4|2811.7|2819.41|2811.71|2819.16|2811.46|32
1645913170000|2022-02-26 22:06:10|2819.41|2811.71|2820.1|2812.4|2820.1|2812.4|2819.03|2811.33|30
1645913180000|2022-02-26 22:06:20|2819.86|2812.16|2820.98|2813.28|2821.17|2813.47|2819.86|2812.16|35
1645913190000|2022-02-26 22:06:30|2821.01|2813.31|2820.61|2812.91|2821.02|2813.32|2820.6|2812.9|31
1645913200000|2022-02-26 22:06:40|2820.59|2812.89|2820.86|2813.16|2821.01|2813.31|2820.44|2812.74|29
1645913210000|2022-02-26 22:06:50|2820.87|2813.17|2821.66|2813.96|2821.82|2814.12|2820.87|2813.17|34
1645913220000|2022-02-26 22:07:00|2821.72|2814.02|2820.51|2812.81|2821.78|2814.08|2820.27|2812.57|31
1645913230000|2022-02-26 22:07:10|2820.58|2812.88|2820.64|2812.94|2820.92|2813.22|2820.58|2812.88|31
1645913240000|2022-02-26 22:07:20|2820.65|2812.95|2820.37|2812.67|2820.68|2812.98|2820.27|2812.57|33
1645913250000|2022-02-26 22:07:30|2820.33|2812.63|2820.34|2812.64|2820.71|2813.01|2820.32|2812.62|32
1645913260000|2022-02-26 22:07:40|2820.3|2812.6|2820.47|2812.77|2820.52|2812.82|2820.3|2812.6|27
1645913270000|2022-02-26 22:07:50|2820.49|2812.79|2820.7|2813|2821.68|2813.98|2820.37|2812.67|24
1645913280000|2022-02-26 22:08:00|2820.72|2813.02|2820.99|2813.29|2820.99|2813.29|2820.62|2812.92|26
1645913290000|2022-02-26 22:08:10|2821.17|2813.47|2820.68|2812.98|2821.86|2814.16|2820.68|2812.98|35
1645913300000|2022-02-26 22:08:20|2820.7|2813|2820.81|2813.11|2820.82|2813.12|2820.37|2812.67|23
1645913310000|2022-02-26 22:08:30|2820.83|2813.13|2821.37|2813.67|2821.37|2813.67|2820.69|2812.99|30
1645913320000|2022-02-26 22:08:40|2821.3|2813.6|2821.36|2813.66|2821.48|2813.78|2821.3|2813.6|24
1645913330000|2022-02-26 22:08:50|2821.39|2813.69|2821.33|2813.63|2821.43|2813.73|2821.18|2813.48|28
1645913340000|2022-02-26 22:09:00|2821.23|2813.53|2821.22|2813.52|2822.49|2814.79|2821.19|2813.49|29
1645913350000|2022-02-26 22:09:10|2821.3|2813.6|2820.97|2813.27|2821.3|2813.6|2820.96|2813.26|25
1645913360000|2022-02-26 22:09:20|2820.94|2813.24|2820.61|2812.91|2820.94|2813.24|2820.44|2812.74|30
1645913370000|2022-02-26 22:09:30|2820.62|2812.92|2820.42|2812.72|2820.67|2812.97|2820.42|2812.72|29
1645913380000|2022-02-26 22:09:40|2820.45|2812.75|2820.85|2813.15|2820.85|2813.15|2820.45|2812.75|23
1645913390000|2022-02-26 22:09:50|2821.46|2813.76|2821.49|2813.79|2821.62|2813.92|2821.21|2813.51|23
1645913400000|2022-02-26 22:10:00|2821.55|2813.85|2821.38|2813.68|2821.65|2813.95|2821.29|2813.59|27
1645913410000|2022-02-26 22:10:10|2821.36|2813.66|2821.44|2813.74|2821.47|2813.77|2821.3|2813.6|30
1645913420000|2022-02-26 22:10:20|2821.48|2813.78|2822.41|2814.71|2822.77|2815.07|2821.48|2813.78|34
1645913430000|2022-02-26 22:10:30|2822.44|2814.74|2822.17|2814.47|2822.6|2814.9|2822.13|2814.43|26
1645913440000|2022-02-26 22:10:40|2822.28|2814.58|2821.06|2813.36|2822.49|2814.79|2821.06|2813.36|33
1645913450000|2022-02-26 22:10:50|2820.99|2813.29|2821.64|2813.94|2821.77|2814.07|2820.99|2813.29|35
1645913460000|2022-02-26 22:11:00|2821.65|2813.95|2821.52|2813.82|2821.67|2813.97|2821.44|2813.74|25
1645913470000|2022-02-26 22:11:10|2821.54|2813.84|2821.91|2814.21|2822.06|2814.36|2821.51|2813.81|22
1645913480000|2022-02-26 22:11:20|2821.87|2814.17|2821.66|2813.96|2821.87|2814.17|2821.54|2813.84|25
1645913490000|2022-02-26 22:11:30|2821.63|2813.93|2821.74|2814.04|2821.77|2814.07|2821.63|2813.93|19
1645913500000|2022-02-26 22:11:40|2821.72|2814.02|2821.48|2813.78|2822.32|2814.62|2821.43|2813.73|35
1645913510000|2022-02-26 22:11:50|2821.51|2813.81|2821.6|2813.9|2821.6|2813.9|2821.51|2813.81|13
1645913520000|2022-02-26 22:12:00|2821.55|2813.85|2821.85|2814.15|2821.88|2814.18|2821.55|2813.85|27
1645913530000|2022-02-26 22:12:10|2821.9|2814.2|2821.68|2813.98|2821.94|2814.24|2821.68|2813.98|37
1645913540000|2022-02-26 22:12:20|2821.69|2813.99|2821.6|2813.9|2821.73|2814.03|2821.6|2813.9|19
1645913550000|2022-02-26 22:12:30|2821.62|2813.92|2822.22|2814.52|2822.4|2814.7|2821.56|2813.86|33
1645913560000|2022-02-26 22:12:40|2822.26|2814.56|2822.27|2814.57|2822.3|2814.6|2822.12|2814.42|27
1645913570000|2022-02-26 22:12:50|2822.25|2814.55|2822.32|2814.62|2822.36|2814.66|2822.16|2814.46|29
1645913580000|2022-02-26 22:13:00|2822.35|2814.65|2822.23|2814.53|2822.35|2814.65|2822.22|2814.52|14
1645913590000|2022-02-26 22:13:10|2822.25|2814.55|2822.36|2814.66|2822.39|2814.69|2822.24|2814.54|25
1645913600000|2022-02-26 22:13:20|2822.46|2814.76|2822.3|2814.6|2822.46|2814.76|2822.26|2814.56|30
1645913610000|2022-02-26 22:13:30|2822.28|2814.58|2820.66|2812.96|2822.36|2814.66|2820.56|2812.86|38
1645913620000|2022-02-26 22:13:40|2820.68|2812.98|2819.85|2812.15|2820.78|2813.08|2819.82|2812.12|31
1645913630000|2022-02-26 22:13:50|2819.84|2812.14|2819.49|2811.79|2819.84|2812.14|2819.45|2811.75|23
1645913640000|2022-02-26 22:14:00|2819.5|2811.8|2819.75|2812.05|2819.96|2812.26|2819.43|2811.73|33
1645913650000|2022-02-26 22:14:10|2819.74|2812.04|2819.84|2812.14|2819.85|2812.15|2819.73|2812.03|26
1645913660000|2022-02-26 22:14:20|2819.88|2812.18|2819.65|2811.95|2819.89|2812.19|2819.53|2811.83|27
1645913670000|2022-02-26 22:14:30|2819.68|2811.98|2820.08|2812.38|2820.15|2812.45|2819.4|2811.7|32
1645913680000|2022-02-26 22:14:40|2820.07|2812.37|2819.76|2812.06|2820.2|2812.5|2819.76|2812.06|31
1645913690000|2022-02-26 22:14:50|2819.77|2812.07|2819.56|2811.86|2820.04|2812.34|2819.5|2811.8|27
1645913700000|2022-02-26 22:15:00|2819.69|2811.99|2820.29|2812.59|2820.29|2812.59|2819.48|2811.78|29
1645913710000|2022-02-26 22:15:10|2820.3|2812.6|2820.84|2813.14|2820.9|2813.2|2820|2812.3|31
1645913720000|2022-02-26 22:15:20|2820.92|2813.22|2821|2813.3|2821.01|2813.31|2820.79|2813.09|33
1645913730000|2022-02-26 22:15:30|2821.08|2813.38|2820.33|2812.63|2821.16|2813.46|2820.31|2812.61|32
1645913740000|2022-02-26 22:15:40|2820.36|2812.66|2820.43|2812.73|2820.46|2812.76|2820.33|2812.63|29
1645913750000|2022-02-26 22:15:50|2820.41|2812.71|2820.33|2812.63|2820.44|2812.74|2820.33|2812.63|24
1645913760000|2022-02-26 22:16:00|2820.35|2812.65|2820.33|2812.63|2820.38|2812.68|2820.28|2812.58|16
1645913770000|2022-02-26 22:16:10|2820.41|2812.71|2820.24|2812.54|2820.41|2812.71|2820.24|2812.54|31
1645913780000|2022-02-26 22:16:20|2820.27|2812.57|2820.37|2812.67|2820.37|2812.67|2820.27|2812.57|27
1645913790000|2022-02-26 22:16:30|2820.3|2812.6|2820.32|2812.62|2820.38|2812.68|2820.25|2812.55|31
1645913800000|2022-02-26 22:16:40|2820.33|2812.63|2819.92|2812.22|2820.36|2812.66|2819.92|2812.22|22
1645913810000|2022-02-26 22:16:50|2819.91|2812.21|2819.55|2811.85|2819.91|2812.21|2819.49|2811.79|27
1645913820000|2022-02-26 22:17:00|2819.59|2811.89|2819.33|2811.63|2819.59|2811.89|2819.31|2811.61|37
1645913830000|2022-02-26 22:17:10|2819.32|2811.62|2819.28|2811.58|2819.35|2811.65|2819.16|2811.46|30
1645913840000|2022-02-26 22:17:20|2819.27|2811.57|2818.37|2810.67|2819.32|2811.62|2818.36|2810.66|31
1645913850000|2022-02-26 22:17:30|2818.36|2810.66|2817.87|2810.17|2818.4|2810.7|2817.86|2810.16|34
1645913860000|2022-02-26 22:17:40|2817.85|2810.15|2816.46|2808.76|2817.85|2810.15|2815.62|2807.92|36
1645913870000|2022-02-26 22:17:50|2816.45|2808.75|2815.85|2808.15|2816.45|2808.75|2815.85|2808.15|30
1645913880000|2022-02-26 22:18:00|2815.88|2808.18|2815|2807.3|2815.88|2808.18|2814.88|2807.18|25
1645913890000|2022-02-26 22:18:10|2815.01|2807.31|2814.46|2806.76|2815.5|2807.8|2814.46|2806.76|35
1645913900000|2022-02-26 22:18:20|2814.45|2806.75|2811.26|2803.56|2814.51|2806.81|2811.12|2803.42|34
1645913910000|2022-02-26 22:18:30|2811.23|2803.53|2810.84|2803.14|2811.65|2803.95|2810.84|2803.14|36
1645913920000|2022-02-26 22:18:40|2810.6|2802.9|2809.58|2801.88|2810.6|2802.9|2809.58|2801.88|31
1645913930000|2022-02-26 22:18:50|2809.57|2801.87|2810.29|2802.59|2810.37|2802.67|2809.35|2801.65|34
1645913940000|2022-02-26 22:19:00|2810.3|2802.6|2810.09|2802.39|2810.3|2802.6|2809.89|2802.19|32
1645913950000|2022-02-26 22:19:10|2810.15|2802.45|2809.33|2801.63|2810.26|2802.56|2809.33|2801.63|32
1645913960000|2022-02-26 22:19:20|2809.36|2801.66|2807.08|2799.38|2809.36|2801.66|2807.04|2799.34|37
1645913970000|2022-02-26 22:19:30|2807.02|2799.32|2803.54|2795.84|2807.03|2799.33|2803.42|2795.72|36
1645913980000|2022-02-26 22:19:40|2803.36|2795.66|2801.41|2793.71|2803.43|2795.73|2801.41|2793.71|40
1645913990000|2022-02-26 22:19:50|2801.4|2793.7|2804.38|2796.68|2804.38|2796.68|2801.4|2793.7|36
1645914000000|2022-02-26 22:20:00|2804.33|2796.63|2804.52|2796.82|2804.56|2796.86|2804.23|2796.53|34
1645914010000|2022-02-26 22:20:10|2804.53|2796.83|2803.59|2795.89|2804.53|2796.83|2803.38|2795.68|36
1645914020000|2022-02-26 22:20:20|2803.7|2796|2803.75|2796.05|2803.86|2796.16|2803.62|2795.92|28
1645914030000|2022-02-26 22:20:30|2803.73|2796.03|2803.69|2795.99|2803.76|2796.06|2803.67|2795.97|21
1645914040000|2022-02-26 22:20:40|2803.7|2796|2802.9|2795.2|2803.78|2796.08|2802.86|2795.16|34
1645914050000|2022-02-26 22:20:50|2802.79|2795.09|2801.75|2794.05|2802.79|2795.09|2801.65|2793.95|33
1645914060000|2022-02-26 22:21:00|2801.8|2794.1|2802.32|2794.62|2802.4|2794.7|2801.77|2794.07|35
1645914070000|2022-02-26 22:21:10|2802.31|2794.61|2803.28|2795.58|2803.28|2795.58|2802.31|2794.61|35
1645914080000|2022-02-26 22:21:20|2803.29|2795.59|2799.88|2792.18|2803.46|2795.76|2799.57|2791.87|38
1645914090000|2022-02-26 22:21:30|2799.91|2792.21|2801.23|2793.53|2801.23|2793.53|2799.91|2792.21|38
1645914100000|2022-02-26 22:21:40|2801.53|2793.83|2802.57|2794.87|2802.67|2794.97|2801.53|2793.83|36
1645914110000|2022-02-26 22:21:50|2802.59|2794.89|2803.91|2796.21|2803.93|2796.23|2802.59|2794.89|34
1645914120000|2022-02-26 22:22:00|2803.92|2796.22|2804.29|2796.59|2804.46|2796.76|2803.92|2796.22|34
1645914130000|2022-02-26 22:22:10|2804.34|2796.64|2804.94|2797.24|2804.95|2797.25|2804.34|2796.64|30
1645914140000|2022-02-26 22:22:20|2804.95|2797.25|2804.79|2797.09|2805.06|2797.36|2804.66|2796.96|27
1645914150000|2022-02-26 22:22:30|2805.04|2797.34|2808|2800.3|2808|2800.3|2804.9|2797.2|33
1645914160000|2022-02-26 22:22:40|2808.02|2800.32|2808.4|2800.7|2808.45|2800.75|2807.81|2800.11|33
1645914170000|2022-02-26 22:22:50|2808.43|2800.73|2809.16|2801.46|2809.16|2801.46|2808.33|2800.63|33
1645914180000|2022-02-26 22:23:00|2809.14|2801.44|2809.57|2801.87|2809.69|2801.99|2809.09|2801.39|35
1645914190000|2022-02-26 22:23:10|2809.64|2801.94|2810.53|2802.83|2810.59|2802.89|2809.64|2801.94|37
1645914200000|2022-02-26 22:23:20|2810.51|2802.81|2811.03|2803.33|2811.23|2803.53|2810.46|2802.76|30
1645914210000|2022-02-26 22:23:30|2811.24|2803.54|2810.45|2802.75|2811.34|2803.64|2810.45|2802.75|32
1645914220000|2022-02-26 22:23:40|2810.49|2802.79|2810.54|2802.84|2810.62|2802.92|2810.34|2802.64|33
1645914230000|2022-02-26 22:23:50|2810.61|2802.91|2810.45|2802.75|2810.66|2802.96|2810.34|2802.64|27
1645914240000|2022-02-26 22:24:00|2810.46|2802.76|2809.28|2801.58|2810.59|2802.89|2809.16|2801.46|29
1645914250000|2022-02-26 22:24:10|2809.3|2801.6|2810.49|2802.79|2810.51|2802.81|2809.06|2801.36|38
1645914260000|2022-02-26 22:24:20|2810.51|2802.81|2810.32|2802.62|2810.64|2802.94|2810.32|2802.62|28
1645914270000|2022-02-26 22:24:30|2810.26|2802.56|2810.51|2802.81|2810.55|2802.85|2810.17|2802.47|36
1645914280000|2022-02-26 22:24:40|2810.67|2802.97|2810.79|2803.09|2811.01|2803.31|2810.67|2802.97|36
1645914290000|2022-02-26 22:24:50|2810.8|2803.1|2811.07|2803.37|2811.21|2803.51|2810.8|2803.1|36
1645914300000|2022-02-26 22:25:00|2811.2|2803.5|2811.4|2803.7|2811.46|2803.76|2811.04|2803.34|30
1645914310000|2022-02-26 22:25:10|2811.33|2803.63|2814.24|2806.54|2814.24|2806.54|2811.32|2803.62|36
1645914320000|2022-02-26 22:25:20|2814.19|2806.49|2814.25|2806.55|2814.49|2806.79|2814.11|2806.41|38
1645914330000|2022-02-26 22:25:30|2814.2|2806.5|2814.46|2806.76|2814.57|2806.87|2814.17|2806.47|33
1645914340000|2022-02-26 22:25:40|2814.52|2806.82|2809.94|2802.24|2814.52|2806.82|2809.94|2802.24|35
1645914350000|2022-02-26 22:25:50|2810.01|2802.31|2809.73|2802.03|2810.2|2802.5|2809.67|2801.97|34
1645914360000|2022-02-26 22:26:00|2809.72|2802.02|2809.41|2801.71|2809.78|2802.08|2809.41|2801.71|30
1645914370000|2022-02-26 22:26:10|2809.34|2801.64|2809.42|2801.72|2809.57|2801.87|2809.34|2801.64|31
1645914380000|2022-02-26 22:26:20|2809.43|2801.73|2810.47|2802.77|2810.53|2802.83|2809.4|2801.7|33
1645914390000|2022-02-26 22:26:30|2810.68|2802.98|2810.86|2803.16|2811.09|2803.39|2810.63|2802.93|31
1645914400000|2022-02-26 22:26:40|2810.9|2803.2|2810.76|2803.06|2811.16|2803.46|2810.66|2802.96|28
1645914410000|2022-02-26 22:26:50|2810.74|2803.04|2812.55|2804.85|2812.55|2804.85|2810.7|2803|36
1645914420000|2022-02-26 22:27:00|2812.52|2804.82|2812.2|2804.5|2812.83|2805.13|2812.15|2804.45|36
1645914430000|2022-02-26 22:27:10|2812.21|2804.51|2811.99|2804.29|2812.21|2804.51|2811.85|2804.15|33
1645914440000|2022-02-26 22:27:20|2812|2804.3|2812.09|2804.39|2812.11|2804.41|2811.9|2804.2|32
1645914450000|2022-02-26 22:27:30|2812.1|2804.4|2812.16|2804.46|2812.21|2804.51|2811.99|2804.29|32
1645914460000|2022-02-26 22:27:40|2812.15|2804.45|2812.14|2804.44|2812.32|2804.62|2812.12|2804.42|22
1645914470000|2022-02-26 22:27:50|2812.15|2804.45|2812.19|2804.49|2812.19|2804.49|2812.12|2804.42|22
1645914480000|2022-02-26 22:28:00|2812.18|2804.48|2812.12|2804.42|2812.2|2804.5|2812.1|2804.4|15
1645914490000|2022-02-26 22:28:10|2812.15|2804.45|2811.7|2804|2812.46|2804.76|2811.7|2804|36
1645914500000|2022-02-26 22:28:20|2811.5|2803.8|2810.53|2802.83|2811.5|2803.8|2810.53|2802.83|35
1645914510000|2022-02-26 22:28:30|2810.49|2802.79|2810.12|2802.42|2810.49|2802.79|2810.06|2802.36|36
1645914520000|2022-02-26 22:28:40|2810.05|2802.35|2809.9|2802.2|2810.25|2802.55|2809.83|2802.13|35
1645914530000|2022-02-26 22:28:50|2809.97|2802.27|2809.61|2801.91|2809.97|2802.27|2809.52|2801.82|33
1645914540000|2022-02-26 22:29:00|2809.59|2801.89|2809.45|2801.75|2809.65|2801.95|2809.36|2801.66|22
1645914550000|2022-02-26 22:29:10|2809.46|2801.76|2809.54|2801.84|2809.54|2801.84|2809.32|2801.62|22
1645914560000|2022-02-26 22:29:20|2809.55|2801.85|2809.57|2801.87|2809.63|2801.93|2809.36|2801.66|28
1645914570000|2022-02-26 22:29:30|2809.56|2801.86|2809.78|2802.08|2809.86|2802.16|2809.54|2801.84|25
1645914580000|2022-02-26 22:29:40|2809.77|2802.07|2809.83|2802.13|2809.84|2802.14|2809.66|2801.96|32
1645914590000|2022-02-26 22:29:50|2809.81|2802.11|2809.43|2801.73|2809.81|2802.11|2809.43|2801.73|29
1645914600000|2022-02-26 22:30:00|2809.4|2801.7|2809.54|2801.84|2809.56|2801.86|2809.1|2801.4|36
1645914610000|2022-02-26 22:30:10|2809.49|2801.79|2809.51|2801.81|2809.56|2801.86|2809.15|2801.45|34
1645914620000|2022-02-26 22:30:20|2809.58|2801.88|2809.63|2801.93|2809.63|2801.93|2809.5|2801.8|25
1645914630000|2022-02-26 22:30:30|2809.65|2801.95|2809.65|2801.95|2809.66|2801.96|2809.63|2801.93|17
1645914640000|2022-02-26 22:30:40|2809.63|2801.93|2809.68|2801.98|2809.68|2801.98|2809.63|2801.93|18
1645914650000|2022-02-26 22:30:50|2809.67|2801.97|2809.74|2802.04|2809.74|2802.04|2809.65|2801.95|16
1645914660000|2022-02-26 22:31:00|2809.73|2802.03|2809.61|2801.91|2809.74|2802.04|2809.6|2801.9|28
1645914670000|2022-02-26 22:31:10|2809.69|2801.99|2809.65|2801.95|2809.69|2801.99|2809.31|2801.61|16
1645914680000|2022-02-26 22:31:20|2809.67|2801.97|2809.66|2801.96|2809.69|2801.99|2809.64|2801.94|22
1645914690000|2022-02-26 22:31:30|2809.65|2801.95|2809.71|2802.01|2809.79|2802.09|2809.64|2801.94|18
1645914700000|2022-02-26 22:31:40|2809.72|2802.02|2810.06|2802.36|2810.06|2802.36|2809.72|2802.02|18
1645914710000|2022-02-26 22:31:50|2810.05|2802.35|2810.05|2802.35|2810.09|2802.39|2810|2802.3|18
1645914720000|2022-02-26 22:32:00|2810.04|2802.34|2810.4|2802.7|2810.61|2802.91|2810.04|2802.34|29
1645914730000|2022-02-26 22:32:10|2810.41|2802.71|2810.45|2802.75|2810.65|2802.95|2810.25|2802.55|36
1645914740000|2022-02-26 22:32:20|2810.46|2802.76|2810.43|2802.73|2810.46|2802.76|2810.29|2802.59|24
1645914750000|2022-02-26 22:32:30|2810.44|2802.74|2810.75|2803.05|2810.77|2803.07|2810.44|2802.74|24
1645914760000|2022-02-26 22:32:40|2810.81|2803.11|2811.18|2803.48|2811.38|2803.68|2810.81|2803.11|32
1645914770000|2022-02-26 22:32:50|2811.09|2803.39|2811.05|2803.35|2811.29|2803.59|2811.05|2803.35|26
1645914780000|2022-02-26 22:33:00|2811.07|2803.37|2811.22|2803.52|2811.28|2803.58|2811.06|2803.36|26
1645914790000|2022-02-26 22:33:10|2811.21|2803.51|2811.23|2803.53|2811.4|2803.7|2811.16|2803.46|29
1645914800000|2022-02-26 22:33:20|2811.28|2803.58|2811.6|2803.9|2811.79|2804.09|2811.24|2803.54|25
1645914810000|2022-02-26 22:33:30|2811.75|2804.05|2813.32|2805.62|2813.33|2805.63|2811.61|2803.91|37
1645914820000|2022-02-26 22:33:40|2813.33|2805.63|2813.91|2806.21|2814.03|2806.33|2813.33|2805.63|30
1645914830000|2022-02-26 22:33:50|2813.88|2806.18|2814.91|2807.21|2814.91|2807.21|2813.88|2806.18|36
1645914840000|2022-02-26 22:34:00|2814.94|2807.24|2815.47|2807.77|2815.77|2808.07|2814.91|2807.21|35
1645914850000|2022-02-26 22:34:10|2815.46|2807.76|2815.69|2807.99|2815.84|2808.14|2815.46|2807.76|29
1645914860000|2022-02-26 22:34:20|2815.86|2808.16|2815.81|2808.11|2815.94|2808.24|2815.63|2807.93|37
1645914870000|2022-02-26 22:34:30|2815.85|2808.15|2815.89|2808.19|2815.89|2808.19|2815.67|2807.97|29
1645914880000|2022-02-26 22:34:40|2815.91|2808.21|2815.93|2808.23|2815.96|2808.26|2815.79|2808.09|20
1645914890000|2022-02-26 22:34:50|2815.88|2808.18|2816.47|2808.77|2816.47|2808.77|2815.88|2808.18|24
1645914900000|2022-02-26 22:35:00|2816.46|2808.76|2816.74|2809.04|2816.78|2809.08|2816.45|2808.75|30
1645914910000|2022-02-26 22:35:10|2816.79|2809.09|2816.76|2809.06|2816.79|2809.09|2816.69|2808.99|22
1645914920000|2022-02-26 22:35:20|2816.77|2809.07|2816.82|2809.12|2816.87|2809.17|2816.65|2808.95|26
1645914930000|2022-02-26 22:35:30|2816.86|2809.16|2817.46|2809.76|2817.47|2809.77|2816.79|2809.09|20
1645914940000|2022-02-26 22:35:40|2817.37|2809.67|2817.21|2809.51|2817.43|2809.73|2817.21|2809.51|33
1645914950000|2022-02-26 22:35:50|2817.22|2809.52|2817.23|2809.53|2817.36|2809.66|2817.19|2809.49|32
1645914960000|2022-02-26 22:36:00|2817.25|2809.55|2817.28|2809.58|2817.37|2809.67|2817.22|2809.52|16
1645914970000|2022-02-26 22:36:10|2817.38|2809.68|2818.1|2810.4|2818.14|2810.44|2817.28|2809.58|25
1645914980000|2022-02-26 22:36:20|2818.19|2810.49|2817.88|2810.18|2818.2|2810.5|2817.88|2810.18|28
1645914990000|2022-02-26 22:36:30|2817.91|2810.21|2817.96|2810.26|2818.02|2810.32|2817.87|2810.17|14
1645915000000|2022-02-26 22:36:40|2817.95|2810.25|2818.24|2810.54|2818.24|2810.54|2817.88|2810.18|17
1645915010000|2022-02-26 22:36:50|2818.2|2810.5|2818.05|2810.35|2818.23|2810.53|2818.05|2810.35|9
1645915020000|2022-02-26 22:37:00|2818.06|2810.36|2818.26|2810.56|2818.26|2810.56|2818.05|2810.35|8
1645915030000|2022-02-26 22:37:10|2818.25|2810.55|2818.01|2810.31|2818.39|2810.69|2817.98|2810.28|14
1645915040000|2022-02-26 22:37:20|2818.09|2810.39|2818.21|2810.51|2818.24|2810.54|2817.95|2810.25|13
1645915050000|2022-02-26 22:37:30|2818.1|2810.4|2818.15|2810.45|2818.21|2810.51|2818.05|2810.35|12
1645915060000|2022-02-26 22:37:40|2818.06|2810.36|2818.03|2810.33|2818.19|2810.49|2817.93|2810.23|12
1645915120000|2022-02-26 22:38:40|2817.97|2810.27|2818|2810.3|2818|2810.3|2817.97|2810.27|2
1645915130000|2022-02-26 22:38:50|2818.23|2810.53|2818.23|2810.53|2818.23|2810.53|2818.23|2810.53|1
1645915150000|2022-02-26 22:39:10|2818.17|2810.47|2818.09|2810.39|2818.17|2810.47|2818.09|2810.39|2
1645915160000|2022-02-26 22:39:20|2817.95|2810.25|2817.88|2810.18|2817.95|2810.25|2817.8|2810.1|3
1645915170000|2022-02-26 22:39:30|2817.91|2810.21|2817.84|2810.14|2817.91|2810.21|2817.84|2810.14|10
1645915180000|2022-02-26 22:39:40|2817.8|2810.1|2817.48|2809.78|2817.8|2810.1|2817.48|2809.78|7
1645915190000|2022-02-26 22:39:50|2816.76|2809.06|2815.9|2808.2|2816.76|2809.06|2815.78|2808.08|16
1645915200000|2022-02-26 22:40:00|2816.36|2808.66|2816.05|2808.35|2816.39|2808.69|2816.05|2808.35|22
1645915210000|2022-02-26 22:40:10|2815.79|2808.09|2815.45|2807.75|2816.04|2808.34|2815.45|2807.75|11
1645915220000|2022-02-26 22:40:20|2815.77|2808.07|2815.21|2807.51|2815.77|2808.07|2815.21|2807.51|2
1645915230000|2022-02-26 22:40:30|2814.98|2807.28|2815.48|2807.78|2815.6|2807.9|2814.65|2806.95|8
1645915240000|2022-02-26 22:40:40|2815.62|2807.92|2815.14|2807.44|2815.62|2807.92|2815.14|2807.44|10
1645915250000|2022-02-26 22:40:50|2815.13|2807.43|2812.97|2805.27|2815.13|2807.43|2812.96|2805.26|6
1645915260000|2022-02-26 22:41:00|2812.93|2805.23|2812.19|2804.49|2813.15|2805.45|2811.99|2804.29|23
1645915270000|2022-02-26 22:41:10|2812.18|2804.48|2811.97|2804.27|2812.18|2804.48|2811.95|2804.25|11
1645915280000|2022-02-26 22:41:20|2811.98|2804.28|2812.03|2804.33|2812.03|2804.33|2811.98|2804.28|5
1645915290000|2022-02-26 22:41:30|2812.99|2805.29|2812.29|2804.59|2812.99|2805.29|2812.29|2804.59|9
1645915300000|2022-02-26 22:41:40|2813.26|2805.56|2811.78|2804.08|2813.26|2805.56|2811.75|2804.05|24
1645915310000|2022-02-26 22:41:50|2811.75|2804.05|2811.7|2804|2812.38|2804.68|2811.7|2804|30
1645915320000|2022-02-26 22:42:00|2811.69|2803.99|2810.93|2803.23|2811.71|2804.01|2810.93|2803.23|19
1645915330000|2022-02-26 22:42:10|2810.92|2803.22|2811|2803.3|2811.04|2803.34|2810.89|2803.19|15
1645915340000|2022-02-26 22:42:20|2810.99|2803.29|2810.99|2803.29|2811.08|2803.38|2810.98|2803.28|24
1645915350000|2022-02-26 22:42:30|2810.95|2803.25|2811.5|2803.8|2811.76|2804.06|2810.85|2803.15|32
1645915360000|2022-02-26 22:42:40|2811.63|2803.93|2810.57|2802.87|2811.63|2803.93|2810.57|2802.87|35
1645915370000|2022-02-26 22:42:50|2810.65|2802.95|2809.54|2801.84|2810.65|2802.95|2809.54|2801.84|35
1645915380000|2022-02-26 22:43:00|2809.47|2801.77|2809.27|2801.57|2809.57|2801.87|2809.27|2801.57|28
1645915390000|2022-02-26 22:43:10|2809.23|2801.53|2809.01|2801.31|2809.29|2801.59|2809|2801.3|28
1645915400000|2022-02-26 22:43:20|2808.93|2801.23|2809.16|2801.46|2809.18|2801.48|2808.83|2801.13|34
1645915410000|2022-02-26 22:43:30|2808.96|2801.26|2808.52|2800.82|2809.16|2801.46|2808.5|2800.8|37
1645915420000|2022-02-26 22:43:40|2808.34|2800.64|2804.46|2796.76|2808.53|2800.83|2804.46|2796.76|38
1645915430000|2022-02-26 22:43:50|2804.33|2796.63|2803.71|2796.01|2804.4|2796.7|2803.71|2796.01|36
1645915440000|2022-02-26 22:44:00|2803.72|2796.02|2803.76|2796.06|2803.81|2796.11|2803.47|2795.77|31
1645915450000|2022-02-26 22:44:10|2803.74|2796.04|2805.34|2797.64|2805.34|2797.64|2803.74|2796.04|32
1645915460000|2022-02-26 22:44:20|2805.32|2797.62|2808.12|2800.42|2808.19|2800.49|2805.31|2797.61|40
1645915470000|2022-02-26 22:44:30|2808.22|2800.52|2808.13|2800.43|2808.71|2801.01|2808.13|2800.43|38
1645915480000|2022-02-26 22:44:40|2808.16|2800.46|2808.31|2800.61|2808.31|2800.61|2808.1|2800.4|34
1645915490000|2022-02-26 22:44:50|2808.29|2800.59|2808.58|2800.88|2808.58|2800.88|2808.28|2800.58|31
1645915500000|2022-02-26 22:45:00|2808.59|2800.89|2808.22|2800.52|2808.6|2800.9|2808.22|2800.52|34
1645915510000|2022-02-26 22:45:10|2808.2|2800.5|2808.09|2800.39|2808.2|2800.5|2806.84|2799.14|38
1645915520000|2022-02-26 22:45:20|2808.07|2800.37|2807.78|2800.08|2808.25|2800.55|2807.73|2800.03|34
1645915530000|2022-02-26 22:45:30|2807.77|2800.07|2808.16|2800.46|2808.23|2800.53|2807.77|2800.07|35
1645915540000|2022-02-26 22:45:40|2808.17|2800.47|2808.62|2800.92|2808.62|2800.92|2808.15|2800.45|31
1645915550000|2022-02-26 22:45:50|2808.67|2800.97|2809.6|2801.9|2809.6|2801.9|2808.61|2800.91|28
1645915560000|2022-02-26 22:46:00|2809.61|2801.91|2810.5|2802.8|2810.51|2802.81|2809.59|2801.89|33
1645915570000|2022-02-26 22:46:10|2810.52|2802.82|2811.21|2803.51|2811.22|2803.52|2810.52|2802.82|29
1645915580000|2022-02-26 22:46:20|2811.23|2803.53|2811.85|2804.15|2811.89|2804.19|2811.2|2803.5|35
1645915590000|2022-02-26 22:46:30|2811.84|2804.14|2811.89|2804.19|2811.91|2804.21|2811.83|2804.13|17
1645915600000|2022-02-26 22:46:40|2811.93|2804.23|2812.42|2804.72|2812.44|2804.74|2811.61|2803.91|24
1645915610000|2022-02-26 22:46:50|2812.43|2804.73|2812.5|2804.8|2812.55|2804.85|2812.38|2804.68|23
1645915620000|2022-02-26 22:47:00|2812.51|2804.81|2812.41|2804.71|2812.51|2804.81|2812.4|2804.7|24
1645915630000|2022-02-26 22:47:10|2812.46|2804.76|2811.84|2804.14|2812.46|2804.76|2811.84|2804.14|31
1645915640000|2022-02-26 22:47:20|2811.65|2803.95|2809.96|2802.26|2811.65|2803.95|2809.84|2802.14|35
1645915650000|2022-02-26 22:47:30|2809.95|2802.25|2810.76|2803.06|2810.76|2803.06|2809.95|2802.25|36
1645915660000|2022-02-26 22:47:40|2810.73|2803.03|2810.39|2802.69|2810.87|2803.17|2810.27|2802.57|32
1645915670000|2022-02-26 22:47:50|2810.32|2802.62|2810.54|2802.84|2810.89|2803.19|2810.32|2802.62|37
1645915680000|2022-02-26 22:48:00|2810.53|2802.83|2810.73|2803.03|2810.74|2803.04|2810.41|2802.71|37
1645915690000|2022-02-26 22:48:10|2810.75|2803.05|2810.6|2802.9|2810.95|2803.25|2810.59|2802.89|28
1645915700000|2022-02-26 22:48:20|2810.57|2802.87|2810.65|2802.95|2810.75|2803.05|2810.54|2802.84|19
1645915710000|2022-02-26 22:48:30|2810.66|2802.96|2810.29|2802.59|2810.66|2802.96|2810.29|2802.59|28
1645915720000|2022-02-26 22:48:40|2810.28|2802.58|2810.33|2802.63|2810.47|2802.77|2810.28|2802.58|29
1645915730000|2022-02-26 22:48:50|2810.32|2802.62|2810.63|2802.93|2810.68|2802.98|2810.32|2802.62|18
1645915740000|2022-02-26 22:49:00|2810.55|2802.85|2810.5|2802.8|2810.59|2802.89|2810.35|2802.65|30
1645915750000|2022-02-26 22:49:10|2810.45|2802.75|2810.27|2802.57|2810.52|2802.82|2810.27|2802.57|36
1645915760000|2022-02-26 22:49:20|2810.23|2802.53|2810.35|2802.65|2810.36|2802.66|2810.23|2802.53|30
1645915770000|2022-02-26 22:49:30|2810.3|2802.6|2810.25|2802.55|2810.43|2802.73|2810.25|2802.55|31
1645915780000|2022-02-26 22:49:40|2810.22|2802.52|2809.37|2801.67|2810.24|2802.54|2809.2|2801.5|31
1645915790000|2022-02-26 22:49:50|2809.42|2801.72|2809.56|2801.86|2809.61|2801.91|2809.27|2801.57|22
1645915800000|2022-02-26 22:50:00|2809.63|2801.93|2810.29|2802.59|2810.47|2802.77|2809.54|2801.84|35
1645915810000|2022-02-26 22:50:10|2810.31|2802.61|2810.4|2802.7|2810.56|2802.86|2810.3|2802.6|33
1645915820000|2022-02-26 22:50:20|2810.39|2802.69|2810.4|2802.7|2810.49|2802.79|2810.32|2802.62|30
1645915830000|2022-02-26 22:50:30|2810.42|2802.72|2810.53|2802.83|2810.53|2802.83|2810.34|2802.64|25
1645915840000|2022-02-26 22:50:40|2810.54|2802.84|2810.48|2802.78|2810.61|2802.91|2810.37|2802.67|24
1645915850000|2022-02-26 22:50:50|2810.49|2802.79|2810.53|2802.83|2810.58|2802.88|2810.45|2802.75|23
1645915860000|2022-02-26 22:51:00|2810.54|2802.84|2810.46|2802.76|2810.56|2802.86|2810.39|2802.69|30
1645915870000|2022-02-26 22:51:10|2810.5|2802.8|2810.44|2802.74|2810.53|2802.83|2810.41|2802.71|26
1645915880000|2022-02-26 22:51:20|2810.48|2802.78|2810.59|2802.89|2810.59|2802.89|2810.39|2802.69|29
1645915890000|2022-02-26 22:51:30|2810.58|2802.88|2810.52|2802.82|2810.62|2802.92|2810.41|2802.71|32
1645915900000|2022-02-26 22:51:40|2810.51|2802.81|2810.43|2802.73|2810.59|2802.89|2810.4|2802.7|29
1645915910000|2022-02-26 22:51:50|2810.46|2802.76|2810.42|2802.72|2810.52|2802.82|2810.41|2802.71|23
1645915920000|2022-02-26 22:52:00|2810.39|2802.69|2810.45|2802.75|2810.49|2802.79|2810.38|2802.68|32
1645915930000|2022-02-26 22:52:10|2810.46|2802.76|2811.52|2803.82|2811.94|2804.24|2810.23|2802.53|39
1645915940000|2022-02-26 22:52:20|2811.5|2803.8|2811.46|2803.76|2811.5|2803.8|2811.31|2803.61|26
1645915950000|2022-02-26 22:52:30|2811.48|2803.78|2811.53|2803.83|2811.6|2803.9|2811.47|2803.77|26
1645915960000|2022-02-26 22:52:40|2811.51|2803.81|2811.59|2803.89|2811.62|2803.92|2811.5|2803.8|34
1645915970000|2022-02-26 22:52:50|2811.6|2803.9|2811.73|2804.03|2811.78|2804.08|2811.52|2803.82|26
1645915980000|2022-02-26 22:53:00|2811.75|2804.05|2811.49|2803.79|2811.8|2804.1|2811.47|2803.77|31
1645915990000|2022-02-26 22:53:10|2811.53|2803.83|2811.72|2804.02|2811.77|2804.07|2811.53|2803.83|32
1645916000000|2022-02-26 22:53:20|2811.76|2804.06|2811.8|2804.1|2811.83|2804.13|2811.67|2803.97|34
1645916010000|2022-02-26 22:53:30|2811.78|2804.08|2808.97|2801.27|2811.85|2804.15|2808.97|2801.27|31
1645916020000|2022-02-26 22:53:40|2808.98|2801.28|2809.11|2801.41|2809.28|2801.58|2808.76|2801.06|34
1645916030000|2022-02-26 22:53:50|2809.12|2801.42|2809.53|2801.83|2809.6|2801.9|2809|2801.3|30
1645916040000|2022-02-26 22:54:00|2809.54|2801.84|2809.61|2801.91|2809.61|2801.91|2809.38|2801.68|26
1645916050000|2022-02-26 22:54:10|2809.6|2801.9|2808.01|2800.31|2809.64|2801.94|2807.92|2800.22|25
1645916060000|2022-02-26 22:54:20|2808.05|2800.35|2807.88|2800.18|2808.09|2800.39|2807.88|2800.18|28
1645916070000|2022-02-26 22:54:30|2807.87|2800.17|2807.2|2799.5|2807.97|2800.27|2807.02|2799.32|32
1645916080000|2022-02-26 22:54:40|2807.22|2799.52|2807.47|2799.77|2807.5|2799.8|2806.78|2799.08|34
1645916090000|2022-02-26 22:54:50|2807.45|2799.75|2807.44|2799.74|2807.49|2799.79|2807.4|2799.7|27
1645916100000|2022-02-26 22:55:00|2807.48|2799.78|2807.6|2799.9|2807.61|2799.91|2807.47|2799.77|24
1645916110000|2022-02-26 22:55:10|2807.63|2799.93|2808.33|2800.63|2808.33|2800.63|2807.63|2799.93|32
1645916120000|2022-02-26 22:55:20|2808.38|2800.68|2808.32|2800.62|2808.4|2800.7|2808.2|2800.5|22
1645916130000|2022-02-26 22:55:30|2808.31|2800.61|2808.44|2800.74|2808.47|2800.77|2808.31|2800.61|17
1645916140000|2022-02-26 22:55:40|2808.46|2800.76|2808.73|2801.03|2808.8|2801.1|2808.35|2800.65|24
1645916150000|2022-02-26 22:55:50|2808.74|2801.04|2808.78|2801.08|2808.86|2801.16|2808.71|2801.01|34
1645916160000|2022-02-26 22:56:00|2808.76|2801.06|2808.85|2801.15|2808.89|2801.19|2808.61|2800.91|33
1645916170000|2022-02-26 22:56:10|2808.86|2801.16|2808.88|2801.18|2808.98|2801.28|2808.61|2800.91|33
1645916180000|2022-02-26 22:56:20|2808.9|2801.2|2807.59|2799.89|2808.91|2801.21|2807.58|2799.88|37
1645916190000|2022-02-26 22:56:30|2807.56|2799.86|2807.41|2799.71|2807.56|2799.86|2807.38|2799.68|29
1645916200000|2022-02-26 22:56:40|2807.39|2799.69|2805.52|2797.82|2807.39|2799.69|2805.5|2797.8|37
1645916210000|2022-02-26 22:56:50|2805.48|2797.78|2804.18|2796.48|2805.73|2798.03|2804.18|2796.48|37
1645916220000|2022-02-26 22:57:00|2804.17|2796.47|2802.92|2795.22|2804.17|2796.47|2802.83|2795.13|28
1645916230000|2022-02-26 22:57:10|2802.91|2795.21|2801.03|2793.33|2803|2795.3|2801.03|2793.33|34
1645916240000|2022-02-26 22:57:20|2801.02|2793.32|2800.88|2793.18|2801.04|2793.34|2800.5|2792.8|37
1645916250000|2022-02-26 22:57:30|2800.83|2793.13|2799.44|2791.74|2800.83|2793.13|2799.19|2791.49|33
1645916260000|2022-02-26 22:57:40|2799.47|2791.77|2797.51|2789.81|2799.49|2791.79|2797.44|2789.74|34
1645916270000|2022-02-26 22:57:50|2797.33|2789.63|2795.04|2787.34|2797.33|2789.63|2794.5|2786.8|36
1645916280000|2022-02-26 22:58:00|2795.14|2787.44|2800.82|2793.12|2800.87|2793.17|2795.14|2787.44|38
1645916290000|2022-02-26 22:58:10|2801.11|2793.41|2799.41|2791.71|2801.18|2793.48|2799.41|2791.71|37
1645916300000|2022-02-26 22:58:20|2799.26|2791.56|2796.34|2788.64|2799.26|2791.56|2795.97|2788.27|35
1645916310000|2022-02-26 22:58:30|2796.27|2788.57|2796.53|2788.83|2796.76|2789.06|2796.15|2788.45|30
1645916320000|2022-02-26 22:58:40|2796.54|2788.84|2796.14|2788.44|2796.77|2789.07|2796.04|2788.34|33
1645916330000|2022-02-26 22:58:50|2796.15|2788.45|2796.27|2788.57|2796.51|2788.81|2796.15|2788.45|31
1645916340000|2022-02-26 22:59:00|2796.26|2788.56|2796.46|2788.76|2796.48|2788.78|2796.15|2788.45|30
1645916350000|2022-02-26 22:59:10|2796.49|2788.79|2796.34|2788.64|2796.51|2788.81|2796.14|2788.44|33
1645916360000|2022-02-26 22:59:20|2796.43|2788.73|2796.49|2788.79|2796.74|2789.04|2796.34|2788.64|32
1645916370000|2022-02-26 22:59:30|2796.6|2788.9|2798.06|2790.36|2798.06|2790.36|2796.6|2788.9|32
1645916380000|2022-02-26 22:59:40|2798.26|2790.56|2800.02|2792.32|2800.1|2792.4|2798.24|2790.54|32
1645916390000|2022-02-26 22:59:50|2800.1|2792.4|2799.63|2791.93|2800.1|2792.4|2799.62|2791.92|27
1645916400000|2022-02-26 23:00:00|2799.68|2791.98|2797.72|2790.02|2799.78|2792.08|2797.5|2789.8|36
1645916410000|2022-02-26 23:00:10|2797.71|2790.01|2797.77|2790.07|2798.09|2790.39|2797.71|2790.01|34
1645916420000|2022-02-26 23:00:20|2797.7|2790|2796.85|2789.15|2797.83|2790.13|2796.82|2789.12|34
1645916430000|2022-02-26 23:00:30|2796.87|2789.17|2796.9|2789.2|2796.9|2789.2|2796.57|2788.87|33
1645916440000|2022-02-26 23:00:40|2796.77|2789.07|2798.07|2790.37|2798.43|2790.73|2796.75|2789.05|35
1645916450000|2022-02-26 23:00:50|2798.06|2790.36|2798.36|2790.66|2798.41|2790.71|2798.02|2790.32|35
1645916460000|2022-02-26 23:01:00|2798.38|2790.68|2799.68|2791.98|2799.68|2791.98|2798.37|2790.67|34
1645916470000|2022-02-26 23:01:10|2799.69|2791.99|2799.71|2792.01|2799.74|2792.04|2799.5|2791.8|34
1645916480000|2022-02-26 23:01:20|2799.7|2792|2798.46|2790.76|2800.16|2792.46|2798.46|2790.76|29
1645916490000|2022-02-26 23:01:30|2797.22|2789.52|2794.71|2787.01|2797.22|2789.52|2794.61|2786.91|36
1645916500000|2022-02-26 23:01:40|2794.8|2787.1|2794.57|2786.87|2794.83|2787.13|2794.42|2786.72|37
1645916510000|2022-02-26 23:01:50|2794.48|2786.78|2793.27|2785.57|2794.52|2786.82|2793.25|2785.55|37
1645916520000|2022-02-26 23:02:00|2793.05|2785.35|2793.41|2785.71|2793.97|2786.27|2793.05|2785.35|33
1645916530000|2022-02-26 23:02:10|2793.53|2785.83|2793.86|2786.16|2794.07|2786.37|2793.43|2785.73|32
1645916540000|2022-02-26 23:02:20|2793.83|2786.13|2792.51|2784.81|2793.92|2786.22|2792.48|2784.78|32
1645916550000|2022-02-26 23:02:30|2792.31|2784.61|2792.24|2784.54|2792.42|2784.72|2792.2|2784.5|32
1645916560000|2022-02-26 23:02:40|2792.27|2784.57|2789.7|2782|2792.27|2784.57|2789.7|2782|34
1645916570000|2022-02-26 23:02:50|2788.46|2780.76|2792.99|2785.29|2793.01|2785.31|2788.46|2780.76|38
1645916580000|2022-02-26 23:03:00|2793|2785.3|2792.4|2784.7|2793.44|2785.74|2792.4|2784.7|39
1645916590000|2022-02-26 23:03:10|2792.24|2784.54|2792.14|2784.44|2792.42|2784.72|2792.1|2784.4|33
1645916600000|2022-02-26 23:03:20|2792.13|2784.43|2788.76|2781.06|2792.13|2784.43|2788.75|2781.05|37
1645916610000|2022-02-26 23:03:30|2788.84|2781.14|2789.15|2781.45|2789.18|2781.48|2788.83|2781.13|34
1645916620000|2022-02-26 23:03:40|2788.57|2780.87|2785.61|2777.91|2788.58|2780.88|2785.43|2777.73|34
1645916630000|2022-02-26 23:03:50|2785.6|2777.9|2788.14|2780.44|2788.18|2780.48|2785.48|2777.78|37
1645916640000|2022-02-26 23:04:00|2787.67|2779.97|2788.24|2780.54|2788.72|2781.02|2787.46|2779.76|38
1645916650000|2022-02-26 23:04:10|2788.23|2780.53|2786.61|2778.91|2788.41|2780.71|2786.57|2778.87|35
1645916660000|2022-02-26 23:04:20|2786.6|2778.9|2786.19|2778.49|2786.65|2778.95|2786.19|2778.49|36
1645916670000|2022-02-26 23:04:30|2786.2|2778.5|2783.96|2776.26|2786.2|2778.5|2783.96|2776.26|32
1645916680000|2022-02-26 23:04:40|2783.86|2776.16|2783.81|2776.11|2783.97|2776.27|2783.58|2775.88|33
1645916690000|2022-02-26 23:04:50|2783.84|2776.14|2786.29|2778.59|2786.76|2779.06|2783.77|2776.07|38
1645916700000|2022-02-26 23:05:00|2786.24|2778.54|2782.74|2775.04|2786.25|2778.55|2782.61|2774.91|35
1645916710000|2022-02-26 23:05:10|2782.73|2775.03|2782.4|2774.7|2782.78|2775.08|2782.4|2774.7|34
1645916720000|2022-02-26 23:05:20|2782.36|2774.66|2784.12|2776.42|2784.14|2776.44|2782.36|2774.66|32
1645916730000|2022-02-26 23:05:30|2784.15|2776.45|2785.65|2777.95|2785.65|2777.95|2783.71|2776.01|39
1645916740000|2022-02-26 23:05:40|2785.67|2777.97|2785.92|2778.22|2786.3|2778.6|2785.59|2777.89|36
1645916750000|2022-02-26 23:05:50|2784.96|2777.26|2784.85|2777.15|2784.97|2777.27|2784.01|2776.31|39
1645916760000|2022-02-26 23:06:00|2784.83|2777.13|2780.64|2772.94|2784.97|2777.27|2780.49|2772.79|36
1645916770000|2022-02-26 23:06:10|2780.73|2773.03|2780.36|2772.66|2781.26|2773.56|2779.86|2772.16|36
1645916780000|2022-02-26 23:06:20|2780.48|2772.78|2781.8|2774.1|2781.8|2774.1|2780.39|2772.69|33
1645916790000|2022-02-26 23:06:30|2781.94|2774.24|2782.28|2774.58|2782.28|2774.58|2781.34|2773.64|36
1645916800000|2022-02-26 23:06:40|2782.33|2774.63|2784.43|2776.73|2784.94|2777.24|2782.32|2774.62|36
1645916810000|2022-02-26 23:06:50|2784.39|2776.69|2781.85|2774.15|2784.52|2776.82|2781.37|2773.67|34
1645916820000|2022-02-26 23:07:00|2781.94|2774.24|2781.95|2774.25|2782.08|2774.38|2781.89|2774.19|33
1645916830000|2022-02-26 23:07:10|2781.96|2774.26|2783.66|2775.96|2783.67|2775.97|2781.96|2774.26|24
1645916840000|2022-02-26 23:07:20|2783.68|2775.98|2783.63|2775.93|2784.53|2776.83|2783.38|2775.68|37
1645916850000|2022-02-26 23:07:30|2783.59|2775.89|2784.32|2776.62|2784.32|2776.62|2783.29|2775.59|34
1645916860000|2022-02-26 23:07:40|2784.33|2776.63|2785.52|2777.82|2785.52|2777.82|2784.22|2776.52|37
1645916870000|2022-02-26 23:07:50|2785.5|2777.8|2786.1|2778.4|2786.27|2778.57|2785.5|2777.8|38
1645916880000|2022-02-26 23:08:00|2786.15|2778.45|2787.4|2779.7|2787.69|2779.99|2786.15|2778.45|35
1645916890000|2022-02-26 23:08:10|2787.46|2779.76|2788.89|2781.19|2789.02|2781.32|2787.46|2779.76|33
1645916900000|2022-02-26 23:08:20|2788.88|2781.18|2788.91|2781.21|2789.11|2781.41|2788.67|2780.97|33
1645916910000|2022-02-26 23:08:30|2788.85|2781.15|2788.89|2781.19|2788.96|2781.26|2788.4|2780.7|33
1645916920000|2022-02-26 23:08:40|2788.94|2781.24|2787.43|2779.73|2789.05|2781.35|2787.37|2779.67|35
1645916930000|2022-02-26 23:08:50|2787.46|2779.76|2786.16|2778.46|2787.51|2779.81|2785.92|2778.22|31
1645916940000|2022-02-26 23:09:00|2786.17|2778.47|2785.65|2777.95|2786.17|2778.47|2785.26|2777.56|36
1645916950000|2022-02-26 23:09:10|2785.61|2777.91|2785.45|2777.75|2785.76|2778.06|2785.39|2777.69|36
1645916960000|2022-02-26 23:09:20|2785.86|2778.16|2787.39|2779.69|2787.51|2779.81|2785.86|2778.16|37
1645916970000|2022-02-26 23:09:30|2787.41|2779.71|2787.18|2779.48|2787.41|2779.71|2786.76|2779.06|38
1645916980000|2022-02-26 23:09:40|2787.16|2779.46|2787.1|2779.4|2787.25|2779.55|2787.04|2779.34|34
1645916990000|2022-02-26 23:09:50|2787.12|2779.42|2788.32|2780.62|2788.7|2781|2787.1|2779.4|36
1645917000000|2022-02-26 23:10:00|2788.07|2780.37|2789.29|2781.59|2789.35|2781.65|2788.04|2780.34|38
1645917010000|2022-02-26 23:10:10|2789.38|2781.68|2789.73|2782.03|2789.99|2782.29|2789.27|2781.57|37
1645917020000|2022-02-26 23:10:20|2789.69|2781.99|2789.92|2782.22|2789.96|2782.26|2789.64|2781.94|31
1645917030000|2022-02-26 23:10:30|2790.04|2782.34|2790.37|2782.67|2790.44|2782.74|2790.04|2782.34|29
1645917040000|2022-02-26 23:10:40|2790.34|2782.64|2789.82|2782.12|2790.4|2782.7|2789.68|2781.98|28
1645917050000|2022-02-26 23:10:50|2789.79|2782.09|2789.71|2782.01|2789.87|2782.17|2789.58|2781.88|32
1645917060000|2022-02-26 23:11:00|2789.69|2781.99|2789.8|2782.1|2789.8|2782.1|2789.61|2781.91|29
1645917070000|2022-02-26 23:11:10|2789.85|2782.15|2788.77|2781.07|2790|2782.3|2788.77|2781.07|35
1645917080000|2022-02-26 23:11:20|2788.62|2780.92|2788.75|2781.05|2788.95|2781.25|2788.53|2780.83|24
1645917090000|2022-02-26 23:11:30|2788.79|2781.09|2788.32|2780.62|2788.86|2781.16|2788.31|2780.61|26
1645917100000|2022-02-26 23:11:40|2788.34|2780.64|2788.16|2780.46|2788.36|2780.66|2788.16|2780.46|22
1645917110000|2022-02-26 23:11:50|2788.13|2780.43|2789.2|2781.5|2789.32|2781.62|2788.13|2780.43|27
1645917120000|2022-02-26 23:12:00|2789.18|2781.48|2789.61|2781.91|2789.61|2781.91|2789.18|2781.48|14
1645917130000|2022-02-26 23:12:10|2789.62|2781.92|2791.51|2783.81|2791.87|2784.17|2789.62|2781.92|38
1645917140000|2022-02-26 23:12:20|2791.57|2783.87|2793.26|2785.56|2793.66|2785.96|2791.53|2783.83|39
1645917150000|2022-02-26 23:12:30|2793.28|2785.58|2790.37|2782.67|2793.28|2785.58|2790.37|2782.67|33
1645917160000|2022-02-26 23:12:40|2790.43|2782.73|2788.97|2781.27|2790.61|2782.91|2788.56|2780.86|36
1645917170000|2022-02-26 23:12:50|2788.91|2781.21|2789.23|2781.53|2789.74|2782.04|2788.87|2781.17|32
1645917180000|2022-02-26 23:13:00|2789.15|2781.45|2791.51|2783.81|2791.53|2783.83|2789.02|2781.32|37
1645917190000|2022-02-26 23:13:10|2791.86|2784.16|2791.26|2783.56|2792.17|2784.47|2791.26|2783.56|37
1645917200000|2022-02-26 23:13:20|2791.28|2783.58|2791.37|2783.67|2791.42|2783.72|2790.96|2783.26|35
1645917210000|2022-02-26 23:13:30|2791.38|2783.68|2788.48|2780.78|2791.5|2783.8|2788.44|2780.74|38
1645917220000|2022-02-26 23:13:40|2788.49|2780.79|2786.43|2778.73|2788.49|2780.79|2786.36|2778.66|34
1645917230000|2022-02-26 23:13:50|2786.45|2778.75|2786.85|2779.15|2786.91|2779.21|2786.45|2778.75|33
1645917240000|2022-02-26 23:14:00|2786.95|2779.25|2787.27|2779.57|2787.27|2779.57|2786.81|2779.11|30
1645917250000|2022-02-26 23:14:10|2787.6|2779.9|2787.92|2780.22|2788.36|2780.66|2787.6|2779.9|38
1645917260000|2022-02-26 23:14:20|2787.99|2780.29|2785.95|2778.25|2788.17|2780.47|2785.95|2778.25|34
1645917270000|2022-02-26 23:14:30|2785.96|2778.26|2785.48|2777.78|2785.96|2778.26|2784.84|2777.14|36
1645917280000|2022-02-26 23:14:40|2785.41|2777.71|2784.54|2776.84|2785.41|2777.71|2784.06|2776.36|39
1645917290000|2022-02-26 23:14:50|2784.6|2776.9|2783.41|2775.71|2784.61|2776.91|2783.27|2775.57|35
1645917300000|2022-02-26 23:15:00|2783.45|2775.75|2783.95|2776.25|2783.98|2776.28|2783.45|2775.75|38
1645917310000|2022-02-26 23:15:10|2784.01|2776.31|2785.54|2777.84|2785.54|2777.84|2784.01|2776.31|34
1645917320000|2022-02-26 23:15:20|2785.7|2778|2785.24|2777.54|2785.73|2778.03|2784.47|2776.77|40
1645917330000|2022-02-26 23:15:30|2785.1|2777.4|2785.96|2778.26|2785.96|2778.26|2785.1|2777.4|30
1645917340000|2022-02-26 23:15:40|2786.06|2778.36|2786.36|2778.66|2786.6|2778.9|2786.06|2778.36|21
1645917350000|2022-02-26 23:15:50|2786.35|2778.65|2785.8|2778.1|2786.35|2778.65|2785.8|2778.1|29
1645917360000|2022-02-26 23:16:00|2785.83|2778.13|2786.49|2778.79|2786.54|2778.84|2785.74|2778.04|33
1645917370000|2022-02-26 23:16:10|2786.61|2778.91|2787.26|2779.56|2787.47|2779.77|2786.61|2778.91|25
1645917380000|2022-02-26 23:16:20|2787.23|2779.53|2788.6|2780.9|2788.6|2780.9|2787.23|2779.53|30
1645917390000|2022-02-26 23:16:30|2788.56|2780.86|2788.45|2780.75|2788.59|2780.89|2788.4|2780.7|26
1645917400000|2022-02-26 23:16:40|2788.42|2780.72|2788.29|2780.59|2788.46|2780.76|2788.27|2780.57|33
1645917410000|2022-02-26 23:16:50|2788.25|2780.55|2787.23|2779.53|2788.46|2780.76|2787.22|2779.52|37
1645917420000|2022-02-26 23:17:00|2787.2|2779.5|2786.1|2778.4|2787.35|2779.65|2786|2778.3|30
1645917430000|2022-02-26 23:17:10|2786.29|2778.59|2787.13|2779.43|2787.29|2779.59|2786.29|2778.59|34
1645917440000|2022-02-26 23:17:20|2787.14|2779.44|2787.76|2780.06|2787.76|2780.06|2787.14|2779.44|33
1645917450000|2022-02-26 23:17:30|2787.89|2780.19|2787.43|2779.73|2787.92|2780.22|2787.38|2779.68|23
1645917460000|2022-02-26 23:17:40|2787.44|2779.74|2787.51|2779.81|2787.51|2779.81|2787.4|2779.7|21
1645917470000|2022-02-26 23:17:50|2787.44|2779.74|2788.85|2781.15|2789.09|2781.39|2787.29|2779.59|32
1645917480000|2022-02-26 23:18:00|2788.91|2781.21|2788.83|2781.13|2788.98|2781.28|2788.76|2781.06|29
1645917490000|2022-02-26 23:18:10|2788.98|2781.28|2789.34|2781.64|2789.74|2782.04|2788.87|2781.17|32
1645917500000|2022-02-26 23:18:20|2789.35|2781.65|2789.46|2781.76|2789.85|2782.15|2789.34|2781.64|35
1645917510000|2022-02-26 23:18:30|2789.44|2781.74|2789.44|2781.74|2789.57|2781.87|2789.32|2781.62|33
1645917520000|2022-02-26 23:18:40|2789.4|2781.7|2789.43|2781.73|2789.57|2781.87|2789.4|2781.7|24
1645917530000|2022-02-26 23:18:50|2789.48|2781.78|2789.56|2781.86|2789.7|2782|2789.4|2781.7|34
1645917540000|2022-02-26 23:19:00|2789.63|2781.93|2788.53|2780.83|2789.65|2781.95|2788.4|2780.7|31
1645917550000|2022-02-26 23:19:10|2788.5|2780.8|2787.48|2779.78|2788.5|2780.8|2787.43|2779.73|33
1645917560000|2022-02-26 23:19:20|2787.49|2779.79|2788.39|2780.69|2788.39|2780.69|2787.38|2779.68|34
1645917570000|2022-02-26 23:19:30|2788.41|2780.71|2788.21|2780.51|2788.44|2780.74|2788.19|2780.49|32
1645917580000|2022-02-26 23:19:40|2788.25|2780.55|2788.59|2780.89|2789.07|2781.37|2788|2780.3|33
1645917590000|2022-02-26 23:19:50|2788.52|2780.82|2787.74|2780.04|2788.55|2780.85|2787.74|2780.04|27
1645917600000|2022-02-26 23:20:00|2787.42|2779.72|2788|2780.3|2788|2780.3|2787|2779.3|33
1645917610000|2022-02-26 23:20:10|2787.97|2780.27|2790.33|2782.63|2790.33|2782.63|2787.93|2780.23|37
1645917620000|2022-02-26 23:20:20|2790.18|2782.48|2789.17|2781.47|2790.18|2782.48|2788.59|2780.89|38
1645917630000|2022-02-26 23:20:30|2789.11|2781.41|2789.33|2781.63|2789.35|2781.65|2789.08|2781.38|33
1645917640000|2022-02-26 23:20:40|2789.35|2781.65|2790.19|2782.49|2790.28|2782.58|2789.35|2781.65|32
1645917650000|2022-02-26 23:20:50|2790.23|2782.53|2789.52|2781.82|2790.23|2782.53|2789.34|2781.64|35
1645917660000|2022-02-26 23:21:00|2789.35|2781.65|2790.21|2782.51|2790.37|2782.67|2789.14|2781.44|32
1645917670000|2022-02-26 23:21:10|2790.23|2782.53|2790.53|2782.83|2790.93|2783.23|2790.14|2782.44|30
1645917680000|2022-02-26 23:21:20|2790.34|2782.64|2790.46|2782.76|2790.72|2783.02|2790.24|2782.54|30
1645917690000|2022-02-26 23:21:30|2790.27|2782.57|2790.03|2782.33|2790.27|2782.57|2789.51|2781.81|33
1645917700000|2022-02-26 23:21:40|2789.97|2782.27|2790.04|2782.34|2790.16|2782.46|2789.39|2781.69|30
1645917710000|2022-02-26 23:21:50|2790.02|2782.32|2788.31|2780.61|2790.03|2782.33|2788.31|2780.61|34
1645917720000|2022-02-26 23:22:00|2788.32|2780.62|2787.95|2780.25|2788.46|2780.76|2787.86|2780.16|29
1645917730000|2022-02-26 23:22:10|2787.87|2780.17|2787.92|2780.22|2787.97|2780.27|2787.77|2780.07|30
1645917740000|2022-02-26 23:22:20|2787.81|2780.11|2787.85|2780.15|2787.98|2780.28|2787.81|2780.11|34
1645917750000|2022-02-26 23:22:30|2787.9|2780.2|2787.86|2780.16|2787.9|2780.2|2787.74|2780.04|24
1645917760000|2022-02-26 23:22:40|2787.84|2780.14|2787.25|2779.55|2787.87|2780.17|2787.04|2779.34|29
1645917770000|2022-02-26 23:22:50|2787.26|2779.56|2787.88|2780.18|2788.06|2780.36|2787.26|2779.56|29
1645917780000|2022-02-26 23:23:00|2787.85|2780.15|2787.95|2780.25|2787.95|2780.25|2787.76|2780.06|19
1645917790000|2022-02-26 23:23:10|2787.94|2780.24|2787.68|2779.98|2787.94|2780.24|2787.68|2779.98|20
1645917800000|2022-02-26 23:23:20|2787.65|2779.95|2787.74|2780.04|2787.75|2780.05|2787.63|2779.93|25
1645917810000|2022-02-26 23:23:30|2787.78|2780.08|2788.1|2780.4|2788.1|2780.4|2787.78|2780.08|19
1645917820000|2022-02-26 23:23:40|2788.11|2780.41|2787.45|2779.75|2788.2|2780.5|2787.44|2779.74|24
1645917830000|2022-02-26 23:23:50|2787.47|2779.77|2787.43|2779.73|2787.49|2779.79|2787.35|2779.65|25
1645917840000|2022-02-26 23:24:00|2787.44|2779.74|2787.28|2779.58|2787.6|2779.9|2787.23|2779.53|26
1645917850000|2022-02-26 23:24:10|2787.31|2779.61|2787.35|2779.65|2787.47|2779.77|2787.27|2779.57|21
1645917860000|2022-02-26 23:24:20|2787.38|2779.68|2787.92|2780.22|2787.96|2780.26|2787.33|2779.63|22
1645917870000|2022-02-26 23:24:30|2787.95|2780.25|2787.89|2780.19|2787.95|2780.25|2787.77|2780.07|23
1645917880000|2022-02-26 23:24:40|2787.84|2780.14|2787.81|2780.11|2787.84|2780.14|2787.76|2780.06|25
1645917890000|2022-02-26 23:24:50|2787.84|2780.14|2787.87|2780.17|2787.9|2780.2|2787.81|2780.11|25
1645917900000|2022-02-26 23:25:00|2787.82|2780.12|2789.03|2781.33|2789.07|2781.37|2787.81|2780.11|37
1645917910000|2022-02-26 23:25:10|2789.02|2781.32|2789.59|2781.89|2789.59|2781.89|2788.6|2780.9|30
1645917920000|2022-02-26 23:25:20|2789.67|2781.97|2789.63|2781.93|2789.77|2782.07|2789.5|2781.8|25
1645917930000|2022-02-26 23:25:30|2789.69|2781.99|2789.66|2781.96|2789.77|2782.07|2789.66|2781.96|28
1645917940000|2022-02-26 23:25:40|2789.69|2781.99|2788.96|2781.26|2789.76|2782.06|2788.94|2781.24|24
1645917950000|2022-02-26 23:25:50|2788.95|2781.25|2788.92|2781.22|2789.26|2781.56|2788.92|2781.22|26
1645917960000|2022-02-26 23:26:00|2788.98|2781.28|2788.27|2780.57|2788.98|2781.28|2788.26|2780.56|32
1645917970000|2022-02-26 23:26:10|2788.26|2780.56|2788.19|2780.49|2788.26|2780.56|2788.12|2780.42|19
1645917980000|2022-02-26 23:26:20|2788.16|2780.46|2788.04|2780.34|2788.24|2780.54|2788|2780.3|24
1645917990000|2022-02-26 23:26:30|2788.03|2780.33|2788.03|2780.33|2788.08|2780.38|2787.94|2780.24|28
1645918000000|2022-02-26 23:26:40|2788.06|2780.36|2786.99|2779.29|2788.06|2780.36|2786.99|2779.29|28
1645918010000|2022-02-26 23:26:50|2786.98|2779.28|2786.11|2778.41|2787.05|2779.35|2786.02|2778.32|30
1645918020000|2022-02-26 23:27:00|2786.12|2778.42|2784.49|2776.79|2786.12|2778.42|2784.49|2776.79|36
1645918030000|2022-02-26 23:27:10|2784.47|2776.77|2783.15|2775.45|2784.52|2776.82|2783.15|2775.45|31
1645918040000|2022-02-26 23:27:20|2783.09|2775.39|2783.04|2775.34|2784.41|2776.71|2782.82|2775.12|37
1645918050000|2022-02-26 23:27:30|2783.03|2775.33|2783.67|2775.97|2783.84|2776.14|2782.9|2775.2|30
1645918060000|2022-02-26 23:27:40|2783.55|2775.85|2782.71|2775.01|2783.65|2775.95|2782.65|2774.95|29
1645918070000|2022-02-26 23:27:50|2782.68|2774.98|2782.44|2774.74|2782.71|2775.01|2782.31|2774.61|29
1645918080000|2022-02-26 23:28:00|2782.41|2774.71|2782.46|2774.76|2782.67|2774.97|2782.37|2774.67|25
1645918090000|2022-02-26 23:28:10|2782.5|2774.8|2782.85|2775.15|2782.92|2775.22|2782.5|2774.8|31
1645918100000|2022-02-26 23:28:20|2782.86|2775.16|2787.59|2779.89|2787.93|2780.23|2782.73|2775.03|35
1645918110000|2022-02-26 23:28:30|2787.42|2779.72|2790.06|2782.36|2790.32|2782.62|2787.39|2779.69|38
1645918120000|2022-02-26 23:28:40|2789.99|2782.29|2789.69|2781.99|2790.11|2782.41|2789.16|2781.46|34
1645918130000|2022-02-26 23:28:50|2789.68|2781.98|2790.21|2782.51|2790.21|2782.51|2789.2|2781.5|39
1645918140000|2022-02-26 23:29:00|2790.38|2782.68|2790.1|2782.4|2790.55|2782.85|2790|2782.3|32
1645918150000|2022-02-26 23:29:10|2790.05|2782.35|2790.64|2782.94|2790.71|2783.01|2790.05|2782.35|34
1645918160000|2022-02-26 23:29:20|2790.69|2782.99|2790.67|2782.97|2790.9|2783.2|2790.55|2782.85|29
1645918170000|2022-02-26 23:29:30|2790.69|2782.99|2789.68|2781.98|2790.96|2783.26|2789.5|2781.8|31
1645918180000|2022-02-26 23:29:40|2789.59|2781.89|2788.26|2780.56|2789.59|2781.89|2787.89|2780.19|27
1645918190000|2022-02-26 23:29:50|2788.33|2780.63|2785.38|2777.68|2788.51|2780.81|2785.38|2777.68|39
1645918200000|2022-02-26 23:30:00|2784.64|2776.94|2782.13|2774.43|2785|2777.3|2782.13|2774.43|36
1645918210000|2022-02-26 23:30:10|2782.07|2774.37|2782.19|2774.49|2782.46|2774.76|2781.68|2773.98|34
1645918220000|2022-02-26 23:30:20|2781.99|2774.29|2780.42|2772.72|2782.04|2774.34|2780.42|2772.72|36
1645918230000|2022-02-26 23:30:30|2780.39|2772.69|2778.87|2771.17|2781.23|2773.53|2778.84|2771.14|39
1645918240000|2022-02-26 23:30:40|2778.46|2770.76|2777.46|2769.76|2778.46|2770.76|2777.2|2769.5|36
1645918250000|2022-02-26 23:30:50|2777.33|2769.63|2779.09|2771.39|2779.09|2771.39|2776.49|2768.79|39
1645918260000|2022-02-26 23:31:00|2779|2771.3|2779.15|2771.45|2779.38|2771.68|2778.73|2771.03|35
1645918270000|2022-02-26 23:31:10|2779.17|2771.47|2775.61|2767.91|2779.18|2771.48|2775.35|2767.65|35
1645918280000|2022-02-26 23:31:20|2775.75|2768.05|2773.84|2766.14|2776.05|2768.35|2773.48|2765.78|38
1645918290000|2022-02-26 23:31:30|2773.96|2766.26|2776.06|2768.36|2776.06|2768.36|2773.94|2766.24|38
1645918300000|2022-02-26 23:31:40|2775.94|2768.24|2777.17|2769.47|2777.17|2769.47|2775.67|2767.97|31
1645918310000|2022-02-26 23:31:50|2777.1|2769.4|2776.36|2768.66|2777.1|2769.4|2776.15|2768.45|33
1645918320000|2022-02-26 23:32:00|2776.37|2768.67|2777.02|2769.32|2777.14|2769.44|2776.37|2768.67|33
1645918330000|2022-02-26 23:32:10|2777.03|2769.33|2776.63|2768.93|2777.61|2769.91|2776.63|2768.93|29
1645918340000|2022-02-26 23:32:20|2776.65|2768.95|2777.29|2769.59|2778.14|2770.44|2776.65|2768.95|34
1645918350000|2022-02-26 23:32:30|2777.27|2769.57|2777.84|2770.14|2777.94|2770.24|2777.19|2769.49|35
1645918360000|2022-02-26 23:32:40|2777.91|2770.21|2777.96|2770.26|2778.14|2770.44|2777.88|2770.18|34
1645918370000|2022-02-26 23:32:50|2778|2770.3|2778.6|2770.9|2778.75|2771.05|2778|2770.3|31
1645918380000|2022-02-26 23:33:00|2778.77|2771.07|2778.77|2771.07|2779.35|2771.65|2778.3|2770.6|37
1645918390000|2022-02-26 23:33:10|2778.73|2771.03|2779.25|2771.55|2779.38|2771.68|2778.73|2771.03|32
1645918400000|2022-02-26 23:33:20|2779.24|2771.54|2779.23|2771.53|2779.31|2771.61|2779.13|2771.43|28
1645918410000|2022-02-26 23:33:30|2779.24|2771.54|2779.32|2771.62|2779.41|2771.71|2779.14|2771.44|27
1645918420000|2022-02-26 23:33:40|2779.28|2771.58|2779.32|2771.62|2779.51|2771.81|2779.24|2771.54|34
1645918430000|2022-02-26 23:33:50|2779.35|2771.65|2779.11|2771.41|2779.43|2771.73|2778.94|2771.24|33
1645918440000|2022-02-26 23:34:00|2779.14|2771.44|2779.15|2771.45|2779.27|2771.57|2779.07|2771.37|27
1645918450000|2022-02-26 23:34:10|2779.1|2771.4|2779.59|2771.89|2779.59|2771.89|2779.09|2771.39|36
1645918460000|2022-02-26 23:34:20|2779.64|2771.94|2780.64|2772.94|2780.87|2773.17|2779.61|2771.91|35
1645918470000|2022-02-26 23:34:30|2780.93|2773.23|2780.85|2773.15|2781.01|2773.31|2780.58|2772.88|33
1645918480000|2022-02-26 23:34:40|2780.86|2773.16|2780.32|2772.62|2780.87|2773.17|2780.2|2772.5|28
1645918490000|2022-02-26 23:34:50|2780.36|2772.66|2780.54|2772.84|2780.62|2772.92|2780.24|2772.54|33
1645918500000|2022-02-26 23:35:00|2780.5|2772.8|2780.44|2772.74|2780.54|2772.84|2780.44|2772.74|23
1645918510000|2022-02-26 23:35:10|2780.05|2772.35|2780.87|2773.17|2780.87|2773.17|2780.03|2772.33|31
1645918520000|2022-02-26 23:35:20|2780.96|2773.26|2781.62|2773.92|2781.68|2773.98|2780.87|2773.17|31
1645918530000|2022-02-26 23:35:30|2781.85|2774.15|2780.81|2773.11|2782.12|2774.42|2780.81|2773.11|39
1645918540000|2022-02-26 23:35:40|2780.86|2773.16|2782.02|2774.32|2782.02|2774.32|2780.86|2773.16|36
1645918550000|2022-02-26 23:35:50|2782.03|2774.33|2781.87|2774.17|2782.14|2774.44|2781.81|2774.11|32
1645918560000|2022-02-26 23:36:00|2781.88|2774.18|2782.17|2774.47|2782.5|2774.8|2781.87|2774.17|23
1645918570000|2022-02-26 23:36:10|2782.18|2774.48|2782.78|2775.08|2782.78|2775.08|2782.15|2774.45|22
1645918580000|2022-02-26 23:36:20|2782.82|2775.12|2782.71|2775.01|2783.07|2775.37|2782.52|2774.82|29
1645918590000|2022-02-26 23:36:30|2782.72|2775.02|2783.07|2775.37|2783.07|2775.37|2782.67|2774.97|30
1645918600000|2022-02-26 23:36:40|2783.02|2775.32|2781.94|2774.24|2783.02|2775.32|2781.82|2774.12|32
1645918610000|2022-02-26 23:36:50|2781.95|2774.25|2782|2774.3|2782.05|2774.35|2781.91|2774.21|17
1645918620000|2022-02-26 23:37:00|2782.01|2774.31|2780.73|2773.03|2782.03|2774.33|2780.7|2773|32
1645918630000|2022-02-26 23:37:10|2780.57|2772.87|2779.21|2771.51|2780.68|2772.98|2779.16|2771.46|33
1645918640000|2022-02-26 23:37:20|2779.25|2771.55|2779.65|2771.95|2780.01|2772.31|2778.71|2771.01|36
1645918650000|2022-02-26 23:37:30|2779.66|2771.96|2779.97|2772.27|2779.97|2772.27|2779.66|2771.96|35
1645918660000|2022-02-26 23:37:40|2779.9|2772.2|2779.9|2772.2|2779.93|2772.23|2779.78|2772.08|29
1645918670000|2022-02-26 23:37:50|2779.96|2772.26|2780.05|2772.35|2780.08|2772.38|2779.89|2772.19|35
1645918680000|2022-02-26 23:38:00|2779.92|2772.22|2779.99|2772.29|2779.99|2772.29|2779.33|2771.63|36
1645918690000|2022-02-26 23:38:10|2780.03|2772.33|2780.52|2772.82|2780.61|2772.91|2780.03|2772.33|31
1645918700000|2022-02-26 23:38:20|2780.54|2772.84|2780.5|2772.8|2780.54|2772.84|2780.47|2772.77|22
1645918710000|2022-02-26 23:38:30|2780.49|2772.79|2779.96|2772.26|2780.58|2772.88|2779.96|2772.26|16
1645918720000|2022-02-26 23:38:40|2779.95|2772.25|2779.38|2771.68|2779.95|2772.25|2779.28|2771.58|31
1645918730000|2022-02-26 23:38:50|2779.37|2771.67|2779.88|2772.18|2779.93|2772.23|2779.35|2771.65|32
1645918740000|2022-02-26 23:39:00|2779.86|2772.16|2779.19|2771.49|2779.87|2772.17|2779.14|2771.44|31
1645918750000|2022-02-26 23:39:10|2779.21|2771.51|2780.28|2772.58|2780.33|2772.63|2779.15|2771.45|33
1645918760000|2022-02-26 23:39:20|2780.33|2772.63|2780.39|2772.69|2780.49|2772.79|2780.33|2772.63|24
1645918770000|2022-02-26 23:39:30|2780.41|2772.71|2780.29|2772.59|2780.47|2772.77|2780.29|2772.59|27
1645918780000|2022-02-26 23:39:40|2780.1|2772.4|2779.69|2771.99|2780.1|2772.4|2779.33|2771.63|34
1645918790000|2022-02-26 23:39:50|2779.51|2771.81|2778.36|2770.66|2779.63|2771.93|2778.19|2770.49|38
1645918800000|2022-02-26 23:40:00|2778.35|2770.65|2777.41|2769.71|2778.37|2770.67|2777.41|2769.71|35
1645918810000|2022-02-26 23:40:10|2777.13|2769.43|2776.44|2768.74|2777.13|2769.43|2775.93|2768.23|39
1645918820000|2022-02-26 23:40:20|2776.38|2768.68|2774.63|2766.93|2776.38|2768.68|2774.62|2766.92|33
1645918830000|2022-02-26 23:40:30|2774.62|2766.92|2772.77|2765.07|2775.32|2767.62|2772.77|2765.07|32
1645918840000|2022-02-26 23:40:40|2772.82|2765.12|2770.98|2763.28|2773|2765.3|2770.86|2763.16|35
1645918850000|2022-02-26 23:40:50|2771.03|2763.33|2772|2764.3|2772.38|2764.68|2770.84|2763.14|37
1645918860000|2022-02-26 23:41:00|2771.84|2764.14|2772.18|2764.48|2773.02|2765.32|2771.78|2764.08|33
1645918870000|2022-02-26 23:41:10|2772.1|2764.4|2770.39|2762.69|2772.1|2764.4|2770.33|2762.63|35
1645918880000|2022-02-26 23:41:20|2770.65|2762.95|2771.89|2764.19|2771.91|2764.21|2770.65|2762.95|35
1645918890000|2022-02-26 23:41:30|2771.9|2764.2|2773.39|2765.69|2773.69|2765.99|2771.83|2764.13|36
1645918900000|2022-02-26 23:41:40|2773.38|2765.68|2773.79|2766.09|2773.8|2766.1|2773.38|2765.68|17
1645918910000|2022-02-26 23:41:50|2773.84|2766.14|2774.78|2767.08|2774.84|2767.14|2773.78|2766.08|26
1645918920000|2022-02-26 23:42:00|2774.81|2767.11|2773.33|2765.63|2774.81|2767.11|2772.74|2765.04|38
1645918930000|2022-02-26 23:42:10|2773.31|2765.61|2773.18|2765.48|2773.62|2765.92|2773.07|2765.37|31
1645918940000|2022-02-26 23:42:20|2773.19|2765.49|2773.15|2765.45|2773.24|2765.54|2773.08|2765.38|27
1645918950000|2022-02-26 23:42:30|2773.16|2765.46|2774.58|2766.88|2774.6|2766.9|2773.16|2765.46|37
1645918960000|2022-02-26 23:42:40|2774.42|2766.72|2774.43|2766.73|2774.56|2766.86|2774.01|2766.31|33
1645918970000|2022-02-26 23:42:50|2774.58|2766.88|2773.7|2766|2774.79|2767.09|2773.62|2765.92|31
1645918980000|2022-02-26 23:43:00|2773.72|2766.02|2773.51|2765.81|2774.09|2766.39|2773.51|2765.81|29
1645918990000|2022-02-26 23:43:10|2773.48|2765.78|2773.65|2765.95|2773.86|2766.16|2773.45|2765.75|26
1645919000000|2022-02-26 23:43:20|2773.67|2765.97|2773.8|2766.1|2773.89|2766.19|2773.65|2765.95|21
1645919010000|2022-02-26 23:43:30|2773.79|2766.09|2772.92|2765.22|2773.86|2766.16|2772.92|2765.22|28
1645919020000|2022-02-26 23:43:40|2772.84|2765.14|2772.08|2764.38|2772.84|2765.14|2771.85|2764.15|32
1645919030000|2022-02-26 23:43:50|2772.01|2764.31|2771.78|2764.08|2772.12|2764.42|2771.78|2764.08|26
1645919040000|2022-02-26 23:44:00|2771.76|2764.06|2773.36|2765.66|2773.42|2765.72|2771.71|2764.01|30
1645919050000|2022-02-26 23:44:10|2773.51|2765.81|2773.71|2766.01|2773.84|2766.14|2773.51|2765.81|32
1645919060000|2022-02-26 23:44:20|2773.72|2766.02|2774.01|2766.31|2774.01|2766.31|2773.64|2765.94|25
1645919070000|2022-02-26 23:44:30|2773.98|2766.28|2773.85|2766.15|2774.51|2766.81|2773.54|2765.84|35
1645919080000|2022-02-26 23:44:40|2773.83|2766.13|2773.7|2766|2773.91|2766.21|2773.69|2765.99|18
1645919090000|2022-02-26 23:44:50|2773.79|2766.09|2774.74|2767.04|2774.74|2767.04|2773.79|2766.09|26
1645919100000|2022-02-26 23:45:00|2774.73|2767.03|2773.77|2766.07|2774.96|2767.26|2773.45|2765.75|31
1645919110000|2022-02-26 23:45:10|2773.87|2766.17|2774.63|2766.93|2774.68|2766.98|2773.87|2766.17|29
1645919120000|2022-02-26 23:45:20|2774.6|2766.9|2774.85|2767.15|2774.85|2767.15|2774.53|2766.83|22
1645919130000|2022-02-26 23:45:30|2774.9|2767.2|2776.81|2769.11|2776.87|2769.17|2774.9|2767.2|33
1645919140000|2022-02-26 23:45:40|2776.78|2769.08|2777.09|2769.39|2777.11|2769.41|2776.78|2769.08|37
1645919150000|2022-02-26 23:45:50|2777.07|2769.37|2777.87|2770.17|2778.74|2771.04|2777.07|2769.37|34
1645919160000|2022-02-26 23:46:00|2777.85|2770.15|2777.17|2769.47|2778.05|2770.35|2776.95|2769.25|38
1645919170000|2022-02-26 23:46:10|2777.25|2769.55|2778.23|2770.53|2778.33|2770.63|2777.12|2769.42|37
1645919180000|2022-02-26 23:46:20|2778.22|2770.52|2777.93|2770.23|2778.28|2770.58|2777.49|2769.79|35
1645919190000|2022-02-26 23:46:30|2778.18|2770.48|2777.76|2770.06|2778.18|2770.48|2777.61|2769.91|30
1645919200000|2022-02-26 23:46:40|2777.8|2770.1|2777.33|2769.63|2777.8|2770.1|2777.16|2769.46|25
1645919210000|2022-02-26 23:46:50|2777.27|2769.57|2777.98|2770.28|2778|2770.3|2777.27|2769.57|26
1645919220000|2022-02-26 23:47:00|2777.99|2770.29|2777.93|2770.23|2778|2770.3|2777.84|2770.14|23
1645919230000|2022-02-26 23:47:10|2777.95|2770.25|2778.53|2770.83|2779.36|2771.66|2777.93|2770.23|30
1645919240000|2022-02-26 23:47:20|2778.5|2770.8|2778.9|2771.2|2778.9|2771.2|2778.14|2770.44|36
1645919250000|2022-02-26 23:47:30|2778.84|2771.14|2778.79|2771.09|2778.92|2771.22|2778.75|2771.05|29
1645919260000|2022-02-26 23:47:40|2778.93|2771.23|2778.55|2770.85|2779.54|2771.84|2778.47|2770.77|35
1645919270000|2022-02-26 23:47:50|2778.62|2770.92|2779.31|2771.61|2779.31|2771.61|2778.55|2770.85|30
1645919280000|2022-02-26 23:48:00|2779.37|2771.67|2779.67|2771.97|2779.69|2771.99|2779.31|2771.61|29
1645919290000|2022-02-26 23:48:10|2779.69|2771.99|2780.52|2772.82|2780.52|2772.82|2779.63|2771.93|26
1645919300000|2022-02-26 23:48:20|2780.5|2772.8|2780.38|2772.68|2781.71|2774.01|2780.37|2772.67|32
1645919310000|2022-02-26 23:48:30|2780.41|2772.71|2780.58|2772.88|2780.66|2772.96|2780.41|2772.71|16
1645919320000|2022-02-26 23:48:40|2780.56|2772.86|2778.62|2770.92|2780.66|2772.96|2778.62|2770.92|31
1645919330000|2022-02-26 23:48:50|2778.57|2770.87|2778.07|2770.37|2778.58|2770.88|2777.5|2769.8|34
1645919340000|2022-02-26 23:49:00|2778.12|2770.42|2778.02|2770.32|2778.15|2770.45|2778|2770.3|25
1645919350000|2022-02-26 23:49:10|2778.04|2770.34|2778.36|2770.66|2778.43|2770.73|2778.03|2770.33|27
1645919360000|2022-02-26 23:49:20|2778.42|2770.72|2778.4|2770.7|2778.48|2770.78|2778.34|2770.64|26
1645919370000|2022-02-26 23:49:30|2778.38|2770.68|2777.41|2769.71|2778.38|2770.68|2777.41|2769.71|24
1645919380000|2022-02-26 23:49:40|2777.39|2769.69|2775.95|2768.25|2777.39|2769.69|2775.95|2768.25|37
1645919390000|2022-02-26 23:49:50|2775.75|2768.05|2774.97|2767.27|2775.75|2768.05|2774.69|2766.99|30
1645919400000|2022-02-26 23:50:00|2774.98|2767.28|2773.6|2765.9|2774.98|2767.28|2773.08|2765.38|36
1645919410000|2022-02-26 23:50:10|2773.74|2766.04|2776.67|2768.97|2776.89|2769.19|2773.74|2766.04|35
1645919420000|2022-02-26 23:50:20|2776.6|2768.9|2778.15|2770.45|2778.19|2770.49|2776.6|2768.9|33
1645919430000|2022-02-26 23:50:30|2778.21|2770.51|2777.49|2769.79|2778.5|2770.8|2777.4|2769.7|29
1645919440000|2022-02-26 23:50:40|2777.43|2769.73|2777.83|2770.13|2778.65|2770.95|2777.41|2769.71|29
1645919450000|2022-02-26 23:50:50|2777.82|2770.12|2779.33|2771.63|2779.33|2771.63|2777.64|2769.94|34
1645919460000|2022-02-26 23:51:00|2779.39|2771.69|2780.49|2772.79|2780.52|2772.82|2779.12|2771.42|33
1645919470000|2022-02-26 23:51:10|2780.5|2772.8|2780.14|2772.44|2780.52|2772.82|2779.77|2772.07|31
1645919480000|2022-02-26 23:51:20|2780.15|2772.45|2780.52|2772.82|2781.29|2773.59|2780.15|2772.45|30
1645919490000|2022-02-26 23:51:30|2780.48|2772.78|2779.78|2772.08|2780.48|2772.78|2779.47|2771.77|26
1645919500000|2022-02-26 23:51:40|2779.81|2772.11|2779.12|2771.42|2780.01|2772.31|2779.12|2771.42|30
1645919510000|2022-02-26 23:51:50|2779.1|2771.4|2778.93|2771.23|2779.1|2771.4|2778.77|2771.07|30
1645919520000|2022-02-26 23:52:00|2778.94|2771.24|2779|2771.3|2779|2771.3|2778.76|2771.06|28
1645919530000|2022-02-26 23:52:10|2779.02|2771.32|2779.9|2772.2|2779.91|2772.21|2778.99|2771.29|34
1645919540000|2022-02-26 23:52:20|2779.91|2772.21|2778.93|2771.23|2779.91|2772.21|2778.93|2771.23|28
1645919550000|2022-02-26 23:52:30|2778.77|2771.07|2778.06|2770.36|2778.77|2771.07|2777.59|2769.89|35
1645919560000|2022-02-26 23:52:40|2778.05|2770.35|2778.11|2770.41|2778.13|2770.43|2777.61|2769.91|35
1645919570000|2022-02-26 23:52:50|2778.1|2770.4|2778.19|2770.49|2778.36|2770.66|2777.73|2770.03|33
1645919580000|2022-02-26 23:53:00|2778.14|2770.44|2778.63|2770.93|2778.7|2771|2777.94|2770.24|32
1645919590000|2022-02-26 23:53:10|2778.64|2770.94|2778.58|2770.88|2778.7|2771|2778.52|2770.82|27
1645919600000|2022-02-26 23:53:20|2778.57|2770.87|2780.04|2772.34|2780.04|2772.34|2778.56|2770.86|29
1645919610000|2022-02-26 23:53:30|2780.05|2772.35|2780.31|2772.61|2780.31|2772.61|2779.35|2771.65|34
1645919620000|2022-02-26 23:53:40|2780.4|2772.7|2779.93|2772.23|2780.41|2772.71|2779.89|2772.19|28
1645919630000|2022-02-26 23:53:50|2779.9|2772.2|2780.25|2772.55|2780.4|2772.7|2779.89|2772.19|22
1645919640000|2022-02-26 23:54:00|2780.32|2772.62|2780.44|2772.74|2780.44|2772.74|2780.19|2772.49|30
1645919650000|2022-02-26 23:54:10|2780.42|2772.72|2779.99|2772.29|2780.43|2772.73|2779.84|2772.14|33
1645919660000|2022-02-26 23:54:20|2780.02|2772.32|2780.48|2772.78|2780.5|2772.8|2780.02|2772.32|33
1645919670000|2022-02-26 23:54:30|2780.46|2772.76|2780.43|2772.73|2780.49|2772.79|2780.4|2772.7|18
1645919680000|2022-02-26 23:54:40|2780.45|2772.75|2780.52|2772.82|2780.53|2772.83|2780.44|2772.74|22
1645919690000|2022-02-26 23:54:50|2780.53|2772.83|2780.64|2772.94|2780.64|2772.94|2780.49|2772.79|26
1645919700000|2022-02-26 23:55:00|2780.57|2772.87|2780.56|2772.86|2780.69|2772.99|2780.52|2772.82|31
1645919710000|2022-02-26 23:55:10|2780.59|2772.89|2781.65|2773.95|2781.73|2774.03|2780.56|2772.86|25
1645919720000|2022-02-26 23:55:20|2781.67|2773.97|2782.3|2774.6|2782.31|2774.61|2781.67|2773.97|30
1645919730000|2022-02-26 23:55:30|2782.31|2774.61|2782.21|2774.51|2782.32|2774.62|2782.18|2774.48|24
1645919740000|2022-02-26 23:55:40|2782.16|2774.46|2782.3|2774.6|2782.43|2774.73|2781.98|2774.28|32
1645919750000|2022-02-26 23:55:50|2782.29|2774.59|2784.03|2776.33|2784.37|2776.67|2782.29|2774.59|37
1645919760000|2022-02-26 23:56:00|2784.07|2776.37|2784.49|2776.79|2786.23|2778.53|2783.92|2776.22|38
1645919770000|2022-02-26 23:56:10|2784.45|2776.75|2786.45|2778.75|2786.95|2779.25|2784.45|2776.75|34
1645919780000|2022-02-26 23:56:20|2786.32|2778.62|2786.87|2779.17|2786.95|2779.25|2786.3|2778.6|33
1645919790000|2022-02-26 23:56:30|2786.94|2779.24|2785.55|2777.85|2786.98|2779.28|2785.49|2777.79|37
1645919800000|2022-02-26 23:56:40|2785.52|2777.82|2784.88|2777.18|2785.64|2777.94|2784.48|2776.78|30
1645919810000|2022-02-26 23:56:50|2784.76|2777.06|2784.8|2777.1|2784.85|2777.15|2784.5|2776.8|26
1645919820000|2022-02-26 23:57:00|2784.81|2777.11|2784.75|2777.05|2784.89|2777.19|2784.73|2777.03|22
1645919830000|2022-02-26 23:57:10|2784.8|2777.1|2786.35|2778.65|2786.89|2779.19|2784.75|2777.05|37
1645919840000|2022-02-26 23:57:20|2786.37|2778.67|2785.58|2777.88|2786.67|2778.97|2785.55|2777.85|33
1645919850000|2022-02-26 23:57:30|2785.54|2777.84|2785.01|2777.31|2785.54|2777.84|2784.74|2777.04|26
1645919860000|2022-02-26 23:57:40|2784.92|2777.22|2784.87|2777.17|2785.37|2777.67|2784.8|2777.1|27
1645919870000|2022-02-26 23:57:50|2784.88|2777.18|2785.34|2777.64|2785.41|2777.71|2784.82|2777.12|33
1645919880000|2022-02-26 23:58:00|2785.31|2777.61|2784.84|2777.14|2785.44|2777.74|2784.84|2777.14|19
1645919890000|2022-02-26 23:58:10|2784.82|2777.12|2783.07|2775.37|2784.91|2777.21|2783.07|2775.37|30
1645919900000|2022-02-26 23:58:20|2783.11|2775.41|2783|2775.3|2783.11|2775.41|2782.75|2775.05|32
1645919910000|2022-02-26 23:58:30|2783.03|2775.33|2782.64|2774.94|2783.24|2775.54|2782.61|2774.91|31
1645919920000|2022-02-26 23:58:40|2782.65|2774.95|2782.8|2775.1|2782.89|2775.19|2782.64|2774.94|29
1645919930000|2022-02-26 23:58:50|2782.79|2775.09|2782.84|2775.14|2782.91|2775.21|2782.68|2774.98|28
1645919940000|2022-02-26 23:59:00|2782.86|2775.16|2782.15|2774.45|2782.86|2775.16|2781.99|2774.29|29
1645919950000|2022-02-26 23:59:10|2782.22|2774.52|2782.06|2774.36|2782.22|2774.52|2782.03|2774.33|27
1645919960000|2022-02-26 23:59:20|2782.05|2774.35|2782.15|2774.45|2782.15|2774.45|2782|2774.3|10
1645919970000|2022-02-26 23:59:30|2782.16|2774.46|2783.29|2775.59|2783.29|2775.59|2782.09|2774.39|25
1645919980000|2022-02-26 23:59:40|2783.55|2775.85|2783.9|2776.2|2784.01|2776.31|2783.43|2775.73|33
1645919990000|2022-02-26 23:59:50|2784|2776.3|2783.98|2776.28|2784.08|2776.38|2783.76|2776.06|33
1645920000000|2022-02-27 00:00:00|2783.87|2776.17|2783.84|2776.14|2784.02|2776.32|2783.75|2776.05|23
1645920010000|2022-02-27 00:00:10|2783.86|2776.16|2785|2777.3|2785|2777.3|2783.75|2776.05|28
1645920020000|2022-02-27 00:00:20|2785.04|2777.34|2785.2|2777.5|2785.35|2777.65|2784.99|2777.29|25
1645920030000|2022-02-27 00:00:30|2785.21|2777.51|2785.87|2778.17|2785.87|2778.17|2785.21|2777.51|22
1645920040000|2022-02-27 00:00:40|2785.97|2778.27|2786.61|2778.91|2786.61|2778.91|2785.89|2778.19|34
1645920050000|2022-02-27 00:00:50|2786.74|2779.04|2786.63|2778.93|2786.98|2779.28|2786.63|2778.93|30
1645920060000|2022-02-27 00:01:00|2786.64|2778.94|2786.74|2779.04|2787.26|2779.56|2786.59|2778.89|28
1645920070000|2022-02-27 00:01:10|2786.5|2778.8|2785.47|2777.77|2786.5|2778.8|2785.47|2777.77|34
1645920080000|2022-02-27 00:01:20|2785.46|2777.76|2784.37|2776.67|2785.46|2777.76|2784.37|2776.67|30
1645920090000|2022-02-27 00:01:30|2784.47|2776.77|2784.88|2777.18|2785.53|2777.83|2784.46|2776.76|29
1645920100000|2022-02-27 00:01:40|2784.85|2777.15|2785.02|2777.32|2785.32|2777.62|2784.78|2777.08|31
1645920110000|2022-02-27 00:01:50|2784.98|2777.28|2784.2|2776.5|2784.98|2777.28|2784.09|2776.39|32
1645920120000|2022-02-27 00:02:00|2784.19|2776.49|2783.72|2776.02|2784.26|2776.56|2783.72|2776.02|31
1645920130000|2022-02-27 00:02:10|2783.74|2776.04|2782.08|2774.38|2783.94|2776.24|2782.08|2774.38|29
1645920140000|2022-02-27 00:02:20|2782.07|2774.37|2781.81|2774.11|2782.33|2774.63|2781.47|2773.77|33
1645920150000|2022-02-27 00:02:30|2781.82|2774.12|2781.64|2773.94|2781.86|2774.16|2781.64|2773.94|32
1645920160000|2022-02-27 00:02:40|2781.62|2773.92|2781.36|2773.66|2781.75|2774.05|2781.1|2773.4|32
1645920170000|2022-02-27 00:02:50|2781.34|2773.64|2783.01|2775.31|2783.17|2775.47|2781.33|2773.63|33
1645920180000|2022-02-27 00:03:00|2783.11|2775.41|2782.45|2774.75|2784.72|2777.02|2782.45|2774.75|36
1645920190000|2022-02-27 00:03:10|2782.38|2774.68|2782.91|2775.21|2783.31|2775.61|2782.36|2774.66|32
1645920200000|2022-02-27 00:03:20|2782.89|2775.19|2783.81|2776.11|2784.19|2776.49|2782.87|2775.17|34
1645920210000|2022-02-27 00:03:30|2784.08|2776.38|2785.36|2777.66|2785.75|2778.05|2784.08|2776.38|38
1645920220000|2022-02-27 00:03:40|2785.38|2777.68|2784.12|2776.42|2785.39|2777.69|2784|2776.3|35
1645920230000|2022-02-27 00:03:50|2784.11|2776.41|2784.42|2776.72|2784.42|2776.72|2784.11|2776.41|28
1645920240000|2022-02-27 00:04:00|2784.62|2776.92|2784.29|2776.59|2784.62|2776.92|2784.29|2776.59|29
1645920250000|2022-02-27 00:04:10|2784.15|2776.45|2783.49|2775.79|2784.25|2776.55|2783.49|2775.79|21
1645920260000|2022-02-27 00:04:20|2783.48|2775.78|2784.4|2776.7|2784.4|2776.7|2783.23|2775.53|33
1645920270000|2022-02-27 00:04:30|2784.45|2776.75|2784.15|2776.45|2784.45|2776.75|2783.88|2776.18|28
1645920280000|2022-02-27 00:04:40|2784.17|2776.47|2783.28|2775.58|2784.21|2776.51|2783.13|2775.43|34
1645920290000|2022-02-27 00:04:50|2783.27|2775.57|2782.13|2774.43|2783.33|2775.63|2782.1|2774.4|33
1645920300000|2022-02-27 00:05:00|2782.15|2774.45|2782.56|2774.86|2783.02|2775.32|2782.12|2774.42|30
1645920310000|2022-02-27 00:05:10|2782.55|2774.85|2781.79|2774.09|2782.55|2774.85|2781.11|2773.41|33
1645920320000|2022-02-27 00:05:20|2781.62|2773.92|2782.47|2774.77|2782.47|2774.77|2781.42|2773.72|33
1645920330000|2022-02-27 00:05:30|2782.48|2774.78|2782.34|2774.64|2782.63|2774.93|2782.33|2774.63|37
1645920340000|2022-02-27 00:05:40|2782.14|2774.44|2782.43|2774.73|2782.45|2774.75|2782.13|2774.43|25
1645920350000|2022-02-27 00:05:50|2782.42|2774.72|2781.34|2773.64|2782.44|2774.74|2781.33|2773.63|24
1645920360000|2022-02-27 00:06:00|2781.3|2773.6|2781.27|2773.57|2781.34|2773.64|2781.21|2773.51|23
1645920370000|2022-02-27 00:06:10|2781.25|2773.55|2780.95|2773.25|2781.29|2773.59|2780.95|2773.25|26
1645920380000|2022-02-27 00:06:20|2780.94|2773.24|2781.05|2773.35|2781.18|2773.48|2780.47|2772.77|29
1645920390000|2022-02-27 00:06:30|2781.11|2773.41|2780.61|2772.91|2781.12|2773.42|2780.61|2772.91|33
1645920400000|2022-02-27 00:06:40|2780.59|2772.89|2780.89|2773.19|2780.95|2773.25|2780.04|2772.34|34
1645920410000|2022-02-27 00:06:50|2780.93|2773.23|2781.41|2773.71|2781.48|2773.78|2780.71|2773.01|31
1645920420000|2022-02-27 00:07:00|2781.4|2773.7|2781.71|2774.01|2781.97|2774.27|2781.4|2773.7|31
1645920430000|2022-02-27 00:07:10|2781.73|2774.03|2784.13|2776.43|2784.13|2776.43|2781.7|2774|36
1645920440000|2022-02-27 00:07:20|2783.89|2776.19|2784.51|2776.81|2784.59|2776.89|2783.64|2775.94|36
1645920450000|2022-02-27 00:07:30|2784.54|2776.84|2784.2|2776.5|2784.62|2776.92|2784.13|2776.43|30
1645920460000|2022-02-27 00:07:40|2784.19|2776.49|2784.25|2776.55|2784.57|2776.87|2784.19|2776.49|28
1645920470000|2022-02-27 00:07:50|2784.21|2776.51|2784.4|2776.7|2784.45|2776.75|2784.16|2776.46|26
1645920480000|2022-02-27 00:08:00|2784.45|2776.75|2785.17|2777.47|2785.24|2777.54|2784.45|2776.75|24
1645920490000|2022-02-27 00:08:10|2785.15|2777.45|2785.93|2778.23|2785.93|2778.23|2785.14|2777.44|31
1645920500000|2022-02-27 00:08:20|2785.98|2778.28|2787.17|2779.47|2788.12|2780.42|2785.98|2778.28|38
1645920510000|2022-02-27 00:08:30|2787.2|2779.5|2787.5|2779.8|2787.5|2779.8|2786.77|2779.07|32
1645920520000|2022-02-27 00:08:40|2787.53|2779.83|2787.49|2779.79|2787.54|2779.84|2787.33|2779.63|32
1645920530000|2022-02-27 00:08:50|2787.5|2779.8|2788.62|2780.92|2788.75|2781.05|2787.5|2779.8|33
1645920540000|2022-02-27 00:09:00|2788.68|2780.98|2789.85|2782.15|2789.85|2782.15|2788.68|2780.98|33
1645920550000|2022-02-27 00:09:10|2789.82|2782.12|2787.79|2780.09|2789.87|2782.17|2787.79|2780.09|35
1645920560000|2022-02-27 00:09:20|2787.55|2779.85|2787.36|2779.66|2787.56|2779.86|2786.95|2779.25|35
1645920570000|2022-02-27 00:09:30|2787.37|2779.67|2786.34|2778.64|2787.74|2780.04|2786.34|2778.64|35
1645920580000|2022-02-27 00:09:40|2786.03|2778.33|2785.6|2777.9|2786.14|2778.44|2785.59|2777.89|31
1645920590000|2022-02-27 00:09:50|2785.39|2777.69|2785.48|2777.78|2785.5|2777.8|2785.21|2777.51|37
1645920600000|2022-02-27 00:10:00|2785.47|2777.77|2785.38|2777.68|2785.57|2777.87|2784.99|2777.29|34
1645920610000|2022-02-27 00:10:10|2785.41|2777.71|2787.38|2779.68|2787.63|2779.93|2785.41|2777.71|38
1645920620000|2022-02-27 00:10:20|2787.37|2779.67|2786.44|2778.74|2787.44|2779.74|2786.44|2778.74|34
1645920630000|2022-02-27 00:10:30|2786.51|2778.81|2787.38|2779.68|2787.6|2779.9|2786.51|2778.81|32
1645920640000|2022-02-27 00:10:40|2787.39|2779.69|2787.54|2779.84|2787.66|2779.96|2787.31|2779.61|31
1645920650000|2022-02-27 00:10:50|2787.59|2779.89|2789.2|2781.5|2789.6|2781.9|2787.53|2779.83|37
1645920660000|2022-02-27 00:11:00|2789.71|2782.01|2789.18|2781.48|2789.81|2782.11|2788.92|2781.22|36
1645920670000|2022-02-27 00:11:10|2789.24|2781.54|2789.35|2781.65|2789.45|2781.75|2789.12|2781.42|35
1645920680000|2022-02-27 00:11:20|2789.41|2781.71|2790.01|2782.31|2790.23|2782.53|2789.41|2781.71|30
1645920690000|2022-02-27 00:11:30|2790.06|2782.36|2789.83|2782.13|2790.06|2782.36|2789.33|2781.63|35
1645920700000|2022-02-27 00:11:40|2789.96|2782.26|2789.95|2782.25|2790.17|2782.47|2789.81|2782.11|27
1645920710000|2022-02-27 00:11:50|2789.84|2782.14|2790.39|2782.69|2790.39|2782.69|2789.84|2782.14|25
1645920720000|2022-02-27 00:12:00|2790.34|2782.64|2790.05|2782.35|2790.49|2782.79|2790.05|2782.35|27
1645920730000|2022-02-27 00:12:10|2790.04|2782.34|2789.67|2781.97|2790.05|2782.35|2789.62|2781.92|25
1645920740000|2022-02-27 00:12:20|2789.68|2781.98|2790.3|2782.6|2790.43|2782.73|2789.64|2781.94|29
1645920750000|2022-02-27 00:12:30|2790.38|2782.68|2790.94|2783.24|2791.07|2783.37|2790.24|2782.54|36
1645920760000|2022-02-27 00:12:40|2790.93|2783.23|2791.46|2783.76|2791.47|2783.77|2790.6|2782.9|32
1645920770000|2022-02-27 00:12:50|2791.37|2783.67|2790.47|2782.77|2791.52|2783.82|2790.47|2782.77|32
1645920780000|2022-02-27 00:13:00|2790.48|2782.78|2791.18|2783.48|2791.34|2783.64|2790.48|2782.78|34
1645920790000|2022-02-27 00:13:10|2791.21|2783.51|2790.07|2782.37|2791.29|2783.59|2789.95|2782.25|38
1645920800000|2022-02-27 00:13:20|2790.26|2782.56|2790.85|2783.15|2790.85|2783.15|2790.25|2782.55|32
1645920810000|2022-02-27 00:13:30|2790.82|2783.12|2792.24|2784.54|2792.37|2784.67|2790.82|2783.12|38
1645920820000|2022-02-27 00:13:40|2791.96|2784.26|2791.38|2783.68|2792.47|2784.77|2791.38|2783.68|38
1645920830000|2022-02-27 00:13:50|2791.35|2783.65|2790.84|2783.14|2791.61|2783.91|2790.73|2783.03|37
1645920840000|2022-02-27 00:14:00|2790.96|2783.26|2791.51|2783.81|2791.58|2783.88|2790.96|2783.26|32
1645920850000|2022-02-27 00:14:10|2791.53|2783.83|2790.77|2783.07|2791.91|2784.21|2790.75|2783.05|32
1645920860000|2022-02-27 00:14:20|2790.82|2783.12|2792.52|2784.82|2792.64|2784.94|2790.82|2783.12|36
1645920870000|2022-02-27 00:14:30|2792.69|2784.99|2792.52|2784.82|2792.78|2785.08|2792.5|2784.8|28
1645920880000|2022-02-27 00:14:40|2792.53|2784.83|2792.58|2784.88|2792.64|2784.94|2792.49|2784.79|29
1645920890000|2022-02-27 00:14:50|2792.52|2784.82|2792.78|2785.08|2792.97|2785.27|2792.52|2784.82|25
1645920900000|2022-02-27 00:15:00|2792.87|2785.17|2791.3|2783.6|2792.87|2785.17|2791.22|2783.52|33
1645920910000|2022-02-27 00:15:10|2791.02|2783.32|2791.65|2783.95|2791.65|2783.95|2790.22|2782.52|37
1645920920000|2022-02-27 00:15:20|2791.82|2784.12|2791.1|2783.4|2792.13|2784.43|2791.1|2783.4|34
1645920930000|2022-02-27 00:15:30|2790.77|2783.07|2790.44|2782.74|2790.77|2783.07|2790.2|2782.5|31
1645920940000|2022-02-27 00:15:40|2790.45|2782.75|2790.37|2782.67|2790.48|2782.78|2790.31|2782.61|26
1645920950000|2022-02-27 00:15:50|2790.41|2782.71|2790.14|2782.44|2790.45|2782.75|2790.12|2782.42|32
1645920960000|2022-02-27 00:16:00|2790.12|2782.42|2790.39|2782.69|2790.41|2782.71|2790.11|2782.41|16
1645920970000|2022-02-27 00:16:10|2790.34|2782.64|2790.97|2783.27|2791.28|2783.58|2790.31|2782.61|31
1645920980000|2022-02-27 00:16:20|2791.05|2783.35|2790.68|2782.98|2791.05|2783.35|2790.5|2782.8|32
1645920990000|2022-02-27 00:16:30|2790.69|2782.99|2790.75|2783.05|2790.75|2783.05|2790.57|2782.87|24
1645921000000|2022-02-27 00:16:40|2790.77|2783.07|2790.81|2783.11|2790.89|2783.19|2790.61|2782.91|20
1645921010000|2022-02-27 00:16:50|2790.82|2783.12|2790.73|2783.03|2790.82|2783.12|2790.65|2782.95|18
1645921020000|2022-02-27 00:17:00|2790.72|2783.02|2790.31|2782.61|2790.79|2783.09|2790.3|2782.6|23
1645921030000|2022-02-27 00:17:10|2790.67|2782.97|2790.71|2783.01|2790.72|2783.02|2790.65|2782.95|14
1645921040000|2022-02-27 00:17:20|2790.68|2782.98|2790.77|2783.07|2790.77|2783.07|2790.63|2782.93|19
1645921050000|2022-02-27 00:17:30|2790.78|2783.08|2792.1|2784.4|2792.12|2784.42|2790.77|2783.07|30
1645921060000|2022-02-27 00:17:40|2792.11|2784.41|2793.18|2785.48|2793.43|2785.73|2792.08|2784.38|28
1645921070000|2022-02-27 00:17:50|2793.16|2785.46|2794.17|2786.47|2794.25|2786.55|2792.88|2785.18|35
1645921080000|2022-02-27 00:18:00|2794.11|2786.41|2793.79|2786.09|2794.29|2786.59|2793.27|2785.57|34
1645921090000|2022-02-27 00:18:10|2793.76|2786.06|2794.07|2786.37|2794.29|2786.59|2793.68|2785.98|32
1645921100000|2022-02-27 00:18:20|2794.03|2786.33|2794.25|2786.55|2794.34|2786.64|2794.03|2786.33|31
1645921110000|2022-02-27 00:18:30|2794.3|2786.6|2794.39|2786.69|2794.79|2787.09|2794.29|2786.59|24
1645921120000|2022-02-27 00:18:40|2794.37|2786.67|2794.35|2786.65|2794.4|2786.7|2794.03|2786.33|30
1645921130000|2022-02-27 00:18:50|2794.22|2786.52|2794.46|2786.76|2794.92|2787.22|2794.22|2786.52|32
1645921140000|2022-02-27 00:19:00|2794.09|2786.39|2792.47|2784.77|2794.09|2786.39|2792.24|2784.54|36
1645921150000|2022-02-27 00:19:10|2792.45|2784.75|2792.34|2784.64|2792.45|2784.75|2792.29|2784.59|30
1645921160000|2022-02-27 00:19:20|2792.32|2784.62|2790.6|2782.9|2792.32|2784.62|2790.58|2782.88|31
1645921170000|2022-02-27 00:19:30|2790.64|2782.94|2790.91|2783.21|2790.91|2783.21|2790.57|2782.87|27
1645921180000|2022-02-27 00:19:40|2791.28|2783.58|2791.32|2783.62|2791.52|2783.82|2791.17|2783.47|27
1645921190000|2022-02-27 00:19:50|2791.4|2783.7|2791.76|2784.06|2791.79|2784.09|2791.13|2783.43|32
1645921200000|2022-02-27 00:20:00|2791.7|2784|2790.75|2783.05|2791.75|2784.05|2790.68|2782.98|35
1645921210000|2022-02-27 00:20:10|2790.74|2783.04|2790.43|2782.73|2790.78|2783.08|2790.39|2782.69|26
1645921220000|2022-02-27 00:20:20|2790.44|2782.74|2789.01|2781.31|2790.47|2782.77|2788.98|2781.28|35
1645921230000|2022-02-27 00:20:30|2789.08|2781.38|2788.8|2781.1|2789.58|2781.88|2788.76|2781.06|34
1645921240000|2022-02-27 00:20:40|2788.75|2781.05|2789.15|2781.45|2789.15|2781.45|2788.69|2780.99|26
1645921250000|2022-02-27 00:20:50|2789.58|2781.88|2789.51|2781.81|2789.69|2781.99|2789.27|2781.57|33
1645921260000|2022-02-27 00:21:00|2789.52|2781.82|2788.9|2781.2|2789.68|2781.98|2788.88|2781.18|35
1645921270000|2022-02-27 00:21:10|2788.92|2781.22|2789.03|2781.33|2789.08|2781.38|2788.89|2781.19|33
1645921280000|2022-02-27 00:21:20|2789.02|2781.32|2788.4|2780.7|2789.05|2781.35|2788.32|2780.62|28
1645921290000|2022-02-27 00:21:30|2788.41|2780.71|2788.25|2780.55|2788.42|2780.72|2788.25|2780.55|23
1645921300000|2022-02-27 00:21:40|2788.24|2780.54|2787.88|2780.18|2788.26|2780.56|2787.74|2780.04|29
1645921310000|2022-02-27 00:21:50|2787.87|2780.17|2787.76|2780.06|2787.87|2780.17|2787.72|2780.02|26
1645921320000|2022-02-27 00:22:00|2787.74|2780.04|2786.77|2779.07|2787.83|2780.13|2786.77|2779.07|30
1645921330000|2022-02-27 00:22:10|2786.38|2778.68|2784.8|2777.1|2786.38|2778.68|2784.79|2777.09|37
1645921340000|2022-02-27 00:22:20|2784.78|2777.08|2784.63|2776.93|2784.99|2777.29|2784.62|2776.92|31
1645921350000|2022-02-27 00:22:30|2784.62|2776.92|2785.18|2777.48|2785.4|2777.7|2784.53|2776.83|34
1645921360000|2022-02-27 00:22:40|2785.25|2777.55|2786.21|2778.51|2786.21|2778.51|2785.18|2777.48|38
1645921370000|2022-02-27 00:22:50|2786.18|2778.48|2786.83|2779.13|2786.83|2779.13|2786.09|2778.39|33
1645921380000|2022-02-27 00:23:00|2786.9|2779.2|2786.22|2778.52|2787.11|2779.41|2786.22|2778.52|31
1645921390000|2022-02-27 00:23:10|2786.29|2778.59|2786.88|2779.18|2786.9|2779.2|2786.24|2778.54|31
1645921400000|2022-02-27 00:23:20|2786.85|2779.15|2787.87|2780.17|2787.94|2780.24|2786.85|2779.15|28
1645921410000|2022-02-27 00:23:30|2787.86|2780.16|2787.59|2779.89|2787.91|2780.21|2787.56|2779.86|25
1645921420000|2022-02-27 00:23:40|2787.6|2779.9|2787.07|2779.37|2787.85|2780.15|2787.07|2779.37|32
1645921430000|2022-02-27 00:23:50|2787.12|2779.42|2787.58|2779.88|2787.81|2780.11|2787.08|2779.38|32
1645921440000|2022-02-27 00:24:00|2787.62|2779.92|2786.71|2779.01|2787.68|2779.98|2786.65|2778.95|33
1645921450000|2022-02-27 00:24:10|2786.67|2778.97|2784.89|2777.19|2786.67|2778.97|2784.86|2777.16|29
1645921460000|2022-02-27 00:24:20|2784.85|2777.15|2783.93|2776.23|2785.28|2777.58|2783.91|2776.21|34
1645921470000|2022-02-27 00:24:30|2783.94|2776.24|2783.17|2775.47|2784.06|2776.36|2782.42|2774.72|39
1645921480000|2022-02-27 00:24:40|2783.18|2775.48|2782.54|2774.84|2783.28|2775.58|2782.31|2774.61|34
1645921490000|2022-02-27 00:24:50|2782.44|2774.74|2780.97|2773.27|2782.74|2775.04|2780.9|2773.2|37
1645921500000|2022-02-27 00:25:00|2781.04|2773.34|2780.76|2773.06|2781.04|2773.34|2780.75|2773.05|26
1645921510000|2022-02-27 00:25:10|2780.73|2773.03|2780.05|2772.35|2780.73|2773.03|2779.88|2772.18|34
1645921520000|2022-02-27 00:25:20|2780.01|2772.31|2779.42|2771.72|2780.03|2772.33|2779.34|2771.64|30
1645921530000|2022-02-27 00:25:30|2779.4|2771.7|2780.02|2772.32|2780.2|2772.5|2779.1|2771.4|32
1645921540000|2022-02-27 00:25:40|2780.04|2772.34|2779.83|2772.13|2780.07|2772.37|2779.56|2771.86|31
1645921550000|2022-02-27 00:25:50|2779.79|2772.09|2778.55|2770.85|2780.7|2773|2778.24|2770.54|38
1645921560000|2022-02-27 00:26:00|2778.18|2770.48|2777.17|2769.47|2778.18|2770.48|2776.11|2768.41|38
1645921570000|2022-02-27 00:26:10|2777.04|2769.34|2776.55|2768.85|2777.04|2769.34|2776.52|2768.82|31
1645921580000|2022-02-27 00:26:20|2776.68|2768.98|2776.46|2768.76|2776.8|2769.1|2776.35|2768.65|28
1645921590000|2022-02-27 00:26:30|2776.47|2768.77|2776.99|2769.29|2776.99|2769.29|2776.47|2768.77|25
1645921600000|2022-02-27 00:26:40|2776.92|2769.22|2776.85|2769.15|2776.99|2769.29|2776.7|2769|26
1645921610000|2022-02-27 00:26:50|2776.86|2769.16|2777.28|2769.58|2777.54|2769.84|2776.86|2769.16|32
1645921620000|2022-02-27 00:27:00|2777.34|2769.64|2777.8|2770.1|2777.89|2770.19|2777.11|2769.41|33
1645921630000|2022-02-27 00:27:10|2777.79|2770.09|2777.54|2769.84|2777.98|2770.28|2777.52|2769.82|33
1645921640000|2022-02-27 00:27:20|2777.38|2769.68|2776.66|2768.96|2777.38|2769.68|2776.66|2768.96|34
1645921650000|2022-02-27 00:27:30|2776.7|2769|2776.42|2768.72|2776.7|2769|2775.44|2767.74|37
1645921660000|2022-02-27 00:27:40|2776.46|2768.76|2774.83|2767.13|2776.48|2768.78|2774.53|2766.83|30
1645921670000|2022-02-27 00:27:50|2774.9|2767.2|2774.18|2766.48|2775.09|2767.39|2774.18|2766.48|32
1645921680000|2022-02-27 00:28:00|2774.24|2766.54|2774.41|2766.71|2774.41|2766.71|2773.62|2765.92|35
1645921690000|2022-02-27 00:28:10|2774.42|2766.72|2773.5|2765.8|2774.42|2766.72|2773.5|2765.8|22
1645921700000|2022-02-27 00:28:20|2773.48|2765.78|2771.56|2763.86|2773.49|2765.79|2771.45|2763.75|36
1645921710000|2022-02-27 00:28:30|2771.57|2763.87|2771.54|2763.84|2772.17|2764.47|2771.54|2763.84|32
1645921720000|2022-02-27 00:28:40|2771.49|2763.79|2770.36|2762.66|2771.65|2763.95|2769.9|2762.2|38
1645921730000|2022-02-27 00:28:50|2770.44|2762.74|2770.18|2762.48|2770.64|2762.94|2770.18|2762.48|33
1645921740000|2022-02-27 00:29:00|2769.91|2762.21|2771.01|2763.31|2771.01|2763.31|2769.64|2761.94|35
1645921750000|2022-02-27 00:29:10|2771.07|2763.37|2771.78|2764.08|2772.21|2764.51|2771.07|2763.37|33
1645921760000|2022-02-27 00:29:20|2771.83|2764.13|2769.4|2761.7|2771.83|2764.13|2769.35|2761.65|30
1645921770000|2022-02-27 00:29:30|2769.39|2761.69|2765.81|2758.11|2769.85|2762.15|2765.81|2758.11|37
1645921780000|2022-02-27 00:29:40|2765.55|2757.85|2765.25|2757.55|2765.55|2757.85|2763.97|2756.27|38
1645921790000|2022-02-27 00:29:50|2765.42|2757.72|2765.27|2757.57|2765.96|2758.26|2764.93|2757.23|39
1645921800000|2022-02-27 00:30:00|2765.26|2757.56|2760.57|2752.87|2765.26|2757.56|2760.46|2752.76|39
1645921810000|2022-02-27 00:30:10|2760.6|2752.9|2760.98|2753.28|2760.98|2753.28|2759.36|2751.66|37
1645921820000|2022-02-27 00:30:20|2761.18|2753.48|2759.44|2751.74|2761.18|2753.48|2758.15|2750.45|39
1645921830000|2022-02-27 00:30:30|2759.43|2751.73|2758.11|2750.41|2760|2752.3|2758.11|2750.41|33
1645921840000|2022-02-27 00:30:40|2758.19|2750.49|2756.54|2748.84|2758.39|2750.69|2756.51|2748.81|34
1645921850000|2022-02-27 00:30:50|2756.51|2748.81|2755.83|2748.13|2757.25|2749.55|2755.07|2747.37|39
1645921860000|2022-02-27 00:31:00|2755.82|2748.12|2752.79|2745.09|2755.82|2748.12|2750.85|2743.15|40
1645921870000|2022-02-27 00:31:10|2752.84|2745.14|2753.11|2745.41|2753.75|2746.05|2752.84|2745.14|35
1645921880000|2022-02-27 00:31:20|2753.2|2745.5|2755.38|2747.68|2755.8|2748.1|2753.18|2745.48|39
1645921890000|2022-02-27 00:31:30|2755.39|2747.69|2752.3|2744.6|2755.39|2747.69|2752.29|2744.59|36
1645921900000|2022-02-27 00:31:40|2752.36|2744.66|2750.7|2743|2752.39|2744.69|2750.7|2743|37
1645921910000|2022-02-27 00:31:50|2750.72|2743.02|2749.25|2741.55|2750.76|2743.06|2748.09|2740.39|39
1645921920000|2022-02-27 00:32:00|2749.31|2741.61|2749.67|2741.97|2752.56|2744.86|2749.25|2741.55|39
1645921930000|2022-02-27 00:32:10|2749.82|2742.12|2753|2745.3|2753.07|2745.37|2749.82|2742.12|35
1645921940000|2022-02-27 00:32:20|2753.21|2745.51|2756.2|2748.5|2756.33|2748.63|2753|2745.3|39
1645921950000|2022-02-27 00:32:30|2756.23|2748.53|2759.07|2751.37|2760.06|2752.36|2756.02|2748.32|36
1645921960000|2022-02-27 00:32:40|2759.03|2751.33|2758.22|2750.52|2759.88|2752.18|2758.19|2750.49|37
1645921970000|2022-02-27 00:32:50|2758.21|2750.51|2754.74|2747.04|2758.25|2750.55|2754.73|2747.03|37
1645921980000|2022-02-27 00:33:00|2754.55|2746.85|2756.48|2748.78|2757.07|2749.37|2754.52|2746.82|33
1645921990000|2022-02-27 00:33:10|2756.49|2748.79|2758.59|2750.89|2758.59|2750.89|2756.47|2748.77|37
1645922000000|2022-02-27 00:33:20|2758.64|2750.94|2759.44|2751.74|2760.1|2752.4|2758.64|2750.94|37
1645922010000|2022-02-27 00:33:30|2759.23|2751.53|2756.34|2748.64|2759.23|2751.53|2756.08|2748.38|37
1645922020000|2022-02-27 00:33:40|2756.28|2748.58|2756.87|2749.17|2757.19|2749.49|2756.28|2748.58|38
1645922030000|2022-02-27 00:33:50|2756.85|2749.15|2754.8|2747.1|2756.88|2749.18|2754.53|2746.83|38
1645922040000|2022-02-27 00:34:00|2754.81|2747.11|2754.18|2746.48|2754.81|2747.11|2753.69|2745.99|39
1645922050000|2022-02-27 00:34:10|2754.74|2747.04|2754.34|2746.64|2755.14|2747.44|2753.32|2745.62|39
1645922060000|2022-02-27 00:34:20|2754.35|2746.65|2754.73|2747.03|2754.85|2747.15|2754.35|2746.65|29
1645922070000|2022-02-27 00:34:30|2754.76|2747.06|2756.99|2749.29|2757|2749.3|2754.73|2747.03|36
1645922080000|2022-02-27 00:34:40|2757.1|2749.4|2757.21|2749.51|2757.76|2750.06|2756.99|2749.29|33
1645922090000|2022-02-27 00:34:50|2757.29|2749.59|2756.41|2748.71|2757.79|2750.09|2756.41|2748.71|36
1645922100000|2022-02-27 00:35:00|2756.06|2748.36|2756.2|2748.5|2756.69|2748.99|2755.73|2748.03|39
1645922110000|2022-02-27 00:35:10|2756.15|2748.45|2757.8|2750.1|2757.81|2750.11|2755.96|2748.26|31
1645922120000|2022-02-27 00:35:20|2757.83|2750.13|2758.44|2750.74|2758.99|2751.29|2757.58|2749.88|38
1645922130000|2022-02-27 00:35:30|2758.36|2750.66|2757.27|2749.57|2758.36|2750.66|2757.27|2749.57|35
1645922140000|2022-02-27 00:35:40|2757.31|2749.61|2757.9|2750.2|2757.9|2750.2|2757.26|2749.56|32
1645922150000|2022-02-27 00:35:50|2757.95|2750.25|2758.79|2751.09|2758.81|2751.11|2757.95|2750.25|32
1645922160000|2022-02-27 00:36:00|2758.77|2751.07|2759.41|2751.71|2759.78|2752.08|2758.66|2750.96|36
1645922170000|2022-02-27 00:36:10|2759.42|2751.72|2758.67|2750.97|2760.47|2752.77|2758.67|2750.97|36
1645922180000|2022-02-27 00:36:20|2758.61|2750.91|2757.35|2749.65|2758.74|2751.04|2756.54|2748.84|34
1645922190000|2022-02-27 00:36:30|2757.36|2749.66|2756.25|2748.55|2757.55|2749.85|2755.99|2748.29|38
1645922200000|2022-02-27 00:36:40|2756.22|2748.52|2756.19|2748.49|2756.28|2748.58|2755.64|2747.94|33
1645922210000|2022-02-27 00:36:50|2756.14|2748.44|2755.95|2748.25|2756.29|2748.59|2755.95|2748.25|34
1645922220000|2022-02-27 00:37:00|2756.04|2748.34|2756.67|2748.97|2756.74|2749.04|2755.85|2748.15|31
1645922230000|2022-02-27 00:37:10|2756.73|2749.03|2757.56|2749.86|2757.62|2749.92|2756.73|2749.03|38
1645922240000|2022-02-27 00:37:20|2757.57|2749.87|2757.23|2749.53|2757.6|2749.9|2757.23|2749.53|29
1645922250000|2022-02-27 00:37:30|2757.17|2749.47|2754.01|2746.31|2757.17|2749.47|2754.01|2746.31|39
1645922260000|2022-02-27 00:37:40|2753.92|2746.22|2754.58|2746.88|2754.58|2746.88|2753.5|2745.8|37
1645922270000|2022-02-27 00:37:50|2754.85|2747.15|2756.27|2748.57|2756.49|2748.79|2754.82|2747.12|38
1645922280000|2022-02-27 00:38:00|2756.2|2748.5|2754.39|2746.69|2756.29|2748.59|2754.39|2746.69|37
1645922290000|2022-02-27 00:38:10|2754.38|2746.68|2755.97|2748.27|2756.2|2748.5|2753.35|2745.65|39
1645922300000|2022-02-27 00:38:20|2755.94|2748.24|2753.7|2746|2755.94|2748.24|2753.7|2746|38
1645922310000|2022-02-27 00:38:30|2753.59|2745.89|2753.09|2745.39|2753.8|2746.1|2752.96|2745.26|35
1645922320000|2022-02-27 00:38:40|2753.07|2745.37|2750.18|2742.48|2753.08|2745.38|2750.18|2742.48|40
1645922330000|2022-02-27 00:38:50|2750.16|2742.46|2747.99|2740.29|2750.16|2742.46|2747.26|2739.56|38
1645922340000|2022-02-27 00:39:00|2747.98|2740.28|2749.59|2741.89|2749.59|2741.89|2747.31|2739.61|38
1645922350000|2022-02-27 00:39:10|2749.62|2741.92|2748.3|2740.6|2750.82|2743.12|2748.3|2740.6|39
1645922360000|2022-02-27 00:39:20|2748.19|2740.49|2749.37|2741.67|2751.5|2743.8|2748.19|2740.49|39
1645922370000|2022-02-27 00:39:30|2749.11|2741.41|2749.48|2741.78|2749.59|2741.89|2748.82|2741.12|36
1645922380000|2022-02-27 00:39:40|2749.47|2741.77|2749.47|2741.77|2750.09|2742.39|2749.05|2741.35|37
1645922390000|2022-02-27 00:39:50|2749.46|2741.76|2748.17|2740.47|2749.46|2741.76|2748.07|2740.37|38
1645922400000|2022-02-27 00:40:00|2748.21|2740.51|2750.64|2742.94|2750.66|2742.96|2748.21|2740.51|38
1645922410000|2022-02-27 00:40:10|2750.84|2743.14|2751.29|2743.59|2751.29|2743.59|2750.66|2742.96|35
1645922420000|2022-02-27 00:40:20|2751.6|2743.9|2749.88|2742.18|2752.49|2744.79|2749.85|2742.15|31
1645922430000|2022-02-27 00:40:30|2749.84|2742.14|2751.19|2743.49|2751.19|2743.49|2749.79|2742.09|37
1645922440000|2022-02-27 00:40:40|2751.12|2743.42|2751.3|2743.6|2751.63|2743.93|2751.1|2743.4|32
1645922450000|2022-02-27 00:40:50|2751.29|2743.59|2753.65|2745.95|2753.65|2745.95|2751.22|2743.52|32
1645922460000|2022-02-27 00:41:00|2753.71|2746.01|2753.3|2745.6|2753.95|2746.25|2752.74|2745.04|36
1645922470000|2022-02-27 00:41:10|2753.31|2745.61|2755.1|2747.4|2755.19|2747.49|2753.3|2745.6|37
1645922480000|2022-02-27 00:41:20|2755.14|2747.44|2755.67|2747.97|2756.89|2749.19|2754.87|2747.17|36
1645922490000|2022-02-27 00:41:30|2755.66|2747.96|2754.67|2746.97|2755.8|2748.1|2754.44|2746.74|34
1645922500000|2022-02-27 00:41:40|2754.62|2746.92|2753.54|2745.84|2754.63|2746.93|2753.54|2745.84|36
1645922510000|2022-02-27 00:41:50|2753.39|2745.69|2754.61|2746.91|2754.61|2746.91|2753.11|2745.41|36
1645922520000|2022-02-27 00:42:00|2754.62|2746.92|2756.73|2749.03|2756.79|2749.09|2754.62|2746.92|35
1645922530000|2022-02-27 00:42:10|2756.81|2749.11|2756.35|2748.65|2756.91|2749.21|2756.23|2748.53|35
1645922540000|2022-02-27 00:42:20|2756.37|2748.67|2756.83|2749.13|2757.02|2749.32|2756.35|2748.65|34
1645922550000|2022-02-27 00:42:30|2756.82|2749.12|2757.1|2749.4|2757.1|2749.4|2756.82|2749.12|28
1645922560000|2022-02-27 00:42:40|2757.27|2749.57|2756.27|2748.57|2757.32|2749.62|2756.21|2748.51|39
1645922570000|2022-02-27 00:42:50|2756.29|2748.59|2755.68|2747.98|2756.29|2748.59|2755.64|2747.94|36
1645922580000|2022-02-27 00:43:00|2755.55|2747.85|2754.21|2746.51|2755.55|2747.85|2754.07|2746.37|36
1645922590000|2022-02-27 00:43:10|2754.09|2746.39|2753.21|2745.51|2754.09|2746.39|2753.04|2745.34|30
1645922600000|2022-02-27 00:43:20|2753.24|2745.54|2752.27|2744.57|2753.25|2745.55|2751.9|2744.2|37
1645922610000|2022-02-27 00:43:30|2752.48|2744.78|2751.95|2744.25|2752.62|2744.92|2751.89|2744.19|34
1645922620000|2022-02-27 00:43:40|2751.94|2744.24|2752.25|2744.55|2752.25|2744.55|2751.9|2744.2|27
1645922630000|2022-02-27 00:43:50|2752.26|2744.56|2751.56|2743.86|2752.28|2744.58|2751.53|2743.83|33
1645922640000|2022-02-27 00:44:00|2751.51|2743.81|2752.67|2744.97|2752.73|2745.03|2751.48|2743.78|33
1645922650000|2022-02-27 00:44:10|2752.84|2745.14|2754.41|2746.71|2754.78|2747.08|2752.84|2745.14|36
1645922660000|2022-02-27 00:44:20|2754.43|2746.73|2754.88|2747.18|2755.25|2747.55|2754.39|2746.69|34
1645922670000|2022-02-27 00:44:30|2754.85|2747.15|2755.23|2747.53|2755.23|2747.53|2754.83|2747.13|29
1645922680000|2022-02-27 00:44:40|2755.13|2747.43|2755.31|2747.61|2755.52|2747.82|2754.92|2747.22|33
1645922690000|2022-02-27 00:44:50|2755.37|2747.67|2756.14|2748.44|2756.23|2748.53|2755.3|2747.6|32
1645922700000|2022-02-27 00:45:00|2756.08|2748.38|2756.85|2749.15|2756.98|2749.28|2755.85|2748.15|34
1645922710000|2022-02-27 00:45:10|2756.88|2749.18|2756.23|2748.53|2756.9|2749.2|2756.13|2748.43|34
1645922720000|2022-02-27 00:45:20|2756.24|2748.54|2754.87|2747.17|2756.26|2748.56|2754.87|2747.17|23
1645922730000|2022-02-27 00:45:30|2754.83|2747.13|2753.31|2745.61|2754.83|2747.13|2753.29|2745.59|38
1645922740000|2022-02-27 00:45:40|2753.29|2745.59|2752.59|2744.89|2753.41|2745.71|2752.58|2744.88|30
1645922750000|2022-02-27 00:45:50|2752.58|2744.88|2752.16|2744.46|2752.61|2744.91|2752.12|2744.42|37
1645922760000|2022-02-27 00:46:00|2752.19|2744.49|2752.46|2744.76|2752.96|2745.26|2752.18|2744.48|34
1645922770000|2022-02-27 00:46:10|2752.39|2744.69|2751.11|2743.41|2752.44|2744.74|2751.11|2743.41|32
1645922780000|2022-02-27 00:46:20|2751.12|2743.42|2751.01|2743.31|2751.47|2743.77|2750.32|2742.62|32
1645922790000|2022-02-27 00:46:30|2751.09|2743.39|2751.59|2743.89|2751.88|2744.18|2750.78|2743.08|36
1645922800000|2022-02-27 00:46:40|2751.56|2743.86|2751.24|2743.54|2751.56|2743.86|2750.92|2743.22|34
1645922810000|2022-02-27 00:46:50|2751.22|2743.52|2751.94|2744.24|2752.28|2744.58|2751.22|2743.52|30
1645922820000|2022-02-27 00:47:00|2751.96|2744.26|2753.09|2745.39|2753.09|2745.39|2751.9|2744.2|33
1645922830000|2022-02-27 00:47:10|2753.08|2745.38|2754.39|2746.69|2754.41|2746.71|2753.08|2745.38|33
1645922840000|2022-02-27 00:47:20|2754.36|2746.66|2755.42|2747.72|2756.16|2748.46|2754.36|2746.66|38
1645922850000|2022-02-27 00:47:30|2755.44|2747.74|2757.72|2750.02|2757.85|2750.15|2755.33|2747.63|37
1645922860000|2022-02-27 00:47:40|2757.59|2749.89|2756|2748.3|2757.59|2749.89|2756|2748.3|32
1645922870000|2022-02-27 00:47:50|2755.66|2747.96|2753.13|2745.43|2755.66|2747.96|2753.13|2745.43|36
1645922880000|2022-02-27 00:48:00|2753.18|2745.48|2752.88|2745.18|2753.45|2745.75|2752.81|2745.11|34
1645922890000|2022-02-27 00:48:10|2752.85|2745.15|2752.6|2744.9|2752.97|2745.27|2752.44|2744.74|28
1645922900000|2022-02-27 00:48:20|2752.49|2744.79|2753.32|2745.62|2753.32|2745.62|2752.48|2744.78|31
1645922910000|2022-02-27 00:48:30|2753.22|2745.52|2753.58|2745.88|2753.72|2746.02|2753.22|2745.52|25
1645922920000|2022-02-27 00:48:40|2753.59|2745.89|2754.85|2747.15|2755.03|2747.33|2753.58|2745.88|33
1645922930000|2022-02-27 00:48:50|2754.84|2747.14|2755.47|2747.77|2755.6|2747.9|2754.75|2747.05|31
1645922940000|2022-02-27 00:49:00|2756.32|2748.62|2755.75|2748.05|2757.01|2749.31|2755.57|2747.87|39
1645922950000|2022-02-27 00:49:10|2755.8|2748.1|2756.63|2748.93|2756.65|2748.95|2755.8|2748.1|30
1645922960000|2022-02-27 00:49:20|2756.64|2748.94|2756.3|2748.6|2756.64|2748.94|2756.12|2748.42|27
1645922970000|2022-02-27 00:49:30|2756.26|2748.56|2756.21|2748.51|2756.3|2748.6|2756.2|2748.5|29
1645922980000|2022-02-27 00:49:40|2756.24|2748.54|2754.54|2746.84|2756.3|2748.6|2754.17|2746.47|32
1645922990000|2022-02-27 00:49:50|2754.55|2746.85|2754.17|2746.47|2754.57|2746.87|2754.05|2746.35|33
1645923000000|2022-02-27 00:50:00|2754.11|2746.41|2754.04|2746.34|2754.31|2746.61|2754.01|2746.31|35
1645923010000|2022-02-27 00:50:10|2754.12|2746.42|2755.03|2747.33|2755.03|2747.33|2753.98|2746.28|32
1645923020000|2022-02-27 00:50:20|2755.09|2747.39|2754.92|2747.22|2755.18|2747.48|2754.56|2746.86|27
1645923030000|2022-02-27 00:50:30|2754.89|2747.19|2755.78|2748.08|2755.85|2748.15|2754.89|2747.19|34
1645923040000|2022-02-27 00:50:40|2755.89|2748.19|2755.33|2747.63|2755.93|2748.23|2755.15|2747.45|34
1645923050000|2022-02-27 00:50:50|2755.35|2747.65|2755.88|2748.18|2755.95|2748.25|2755.3|2747.6|24
1645923060000|2022-02-27 00:51:00|2755.94|2748.24|2756.53|2748.83|2756.53|2748.83|2755.87|2748.17|31
1645923070000|2022-02-27 00:51:10|2756.6|2748.9|2756.71|2749.01|2756.94|2749.24|2756.44|2748.74|35
1645923080000|2022-02-27 00:51:20|2756.72|2749.02|2757.22|2749.52|2757.28|2749.58|2756.67|2748.97|34
1645923090000|2022-02-27 00:51:30|2757.23|2749.53|2758.33|2750.63|2758.35|2750.65|2757.21|2749.51|32
1645923100000|2022-02-27 00:51:40|2758.35|2750.65|2758.93|2751.23|2759.39|2751.69|2758.35|2750.65|37
1645923110000|2022-02-27 00:51:50|2758.94|2751.24|2759.75|2752.05|2759.75|2752.05|2758.94|2751.24|34
1645923120000|2022-02-27 00:52:00|2759.8|2752.1|2758.75|2751.05|2760.52|2752.82|2758.75|2751.05|32
1645923130000|2022-02-27 00:52:10|2758.79|2751.09|2758.02|2750.32|2758.84|2751.14|2757.39|2749.69|33
1645923140000|2022-02-27 00:52:20|2757.99|2750.29|2758.26|2750.56|2758.26|2750.56|2757.68|2749.98|32
1645923150000|2022-02-27 00:52:30|2758.21|2750.51|2758.4|2750.7|2758.41|2750.71|2758.2|2750.5|26
1645923160000|2022-02-27 00:52:40|2758.42|2750.72|2758.6|2750.9|2758.73|2751.03|2758.39|2750.69|32
1645923170000|2022-02-27 00:52:50|2758.59|2750.89|2758.14|2750.44|2758.77|2751.07|2757.98|2750.28|36
1645923180000|2022-02-27 00:53:00|2758.11|2750.41|2757.83|2750.13|2758.19|2750.49|2757.83|2750.13|28
1645923190000|2022-02-27 00:53:10|2757.85|2750.15|2757.55|2749.85|2757.87|2750.17|2757.53|2749.83|29
1645923200000|2022-02-27 00:53:20|2757.62|2749.92|2757.7|2750|2757.77|2750.07|2757.62|2749.92|31
1645923210000|2022-02-27 00:53:30|2757.67|2749.97|2757.8|2750.1|2757.86|2750.16|2756.85|2749.15|33
1645923220000|2022-02-27 00:53:40|2757.83|2750.13|2757.38|2749.68|2757.95|2750.25|2757.38|2749.68|36
1645923230000|2022-02-27 00:53:50|2757.41|2749.71|2756.11|2748.41|2757.44|2749.74|2756.11|2748.41|38
1645923240000|2022-02-27 00:54:00|2755.89|2748.19|2756.67|2748.97|2756.67|2748.97|2755.73|2748.03|34
1645923250000|2022-02-27 00:54:10|2756.68|2748.98|2756.72|2749.02|2756.77|2749.07|2756.6|2748.9|28
1645923260000|2022-02-27 00:54:20|2756.78|2749.08|2756.75|2749.05|2756.95|2749.25|2756.63|2748.93|33
1645923270000|2022-02-27 00:54:30|2756.74|2749.04|2756.83|2749.13|2756.83|2749.13|2756.74|2749.04|19
1645923280000|2022-02-27 00:54:40|2756.8|2749.1|2757.64|2749.94|2757.65|2749.95|2756.74|2749.04|29
1645923290000|2022-02-27 00:54:50|2757.66|2749.96|2757.66|2749.96|2757.82|2750.12|2757.62|2749.92|24
1645923300000|2022-02-27 00:55:00|2757.65|2749.95|2757.69|2749.99|2757.76|2750.06|2757.58|2749.88|29
1645923310000|2022-02-27 00:55:10|2757.73|2750.03|2759.6|2751.9|2759.61|2751.91|2757.65|2749.95|34
1645923320000|2022-02-27 00:55:20|2759.65|2751.95|2759|2751.3|2759.99|2752.29|2758.98|2751.28|36
1645923330000|2022-02-27 00:55:30|2758.98|2751.28|2759.64|2751.94|2759.65|2751.95|2758.91|2751.21|31
1645923340000|2022-02-27 00:55:40|2759.27|2751.57|2759.27|2751.57|2759.38|2751.68|2759.2|2751.5|26
1645923350000|2022-02-27 00:55:50|2759.26|2751.56|2759.67|2751.97|2759.67|2751.97|2759.17|2751.47|25
1645923360000|2022-02-27 00:56:00|2759.88|2752.18|2760.58|2752.88|2760.73|2753.03|2759.88|2752.18|36
1645923370000|2022-02-27 00:56:10|2760.65|2752.95|2762.11|2754.41|2762.11|2754.41|2760.62|2752.92|28
1645923380000|2022-02-27 00:56:20|2762.13|2754.43|2762.86|2755.16|2764.12|2756.42|2762.04|2754.34|34
1645923390000|2022-02-27 00:56:30|2762.85|2755.15|2762.48|2754.78|2762.89|2755.19|2762.41|2754.71|33
1645923400000|2022-02-27 00:56:40|2762.49|2754.79|2761.07|2753.37|2762.52|2754.82|2760.89|2753.19|33
1645923410000|2022-02-27 00:56:50|2760.9|2753.2|2760.4|2752.7|2760.9|2753.2|2760.35|2752.65|33
1645923420000|2022-02-27 00:57:00|2760.42|2752.72|2760.21|2752.51|2760.44|2752.74|2760.16|2752.46|34
1645923430000|2022-02-27 00:57:10|2760.19|2752.49|2758.65|2750.95|2760.25|2752.55|2758.49|2750.79|32
1645923440000|2022-02-27 00:57:20|2758.64|2750.94|2756.98|2749.28|2758.66|2750.96|2756.98|2749.28|37
1645923450000|2022-02-27 00:57:30|2757.18|2749.48|2756.73|2749.03|2757.29|2749.59|2756.73|2749.03|33
1645923460000|2022-02-27 00:57:40|2756.69|2748.99|2756.22|2748.52|2757.24|2749.54|2756.17|2748.47|32
1645923470000|2022-02-27 00:57:50|2756.21|2748.51|2756.92|2749.22|2757.03|2749.33|2756.12|2748.42|32
1645923480000|2022-02-27 00:58:00|2756.95|2749.25|2757.46|2749.76|2757.52|2749.82|2756.95|2749.25|27
1645923490000|2022-02-27 00:58:10|2757.44|2749.74|2757.16|2749.46|2758.35|2750.65|2757.11|2749.41|37
1645923500000|2022-02-27 00:58:20|2757.07|2749.37|2756.87|2749.17|2757.15|2749.45|2756.87|2749.17|31
1645923510000|2022-02-27 00:58:30|2756.93|2749.23|2757.33|2749.63|2757.33|2749.63|2756.83|2749.13|35
1645923520000|2022-02-27 00:58:40|2757.25|2749.55|2757.59|2749.89|2757.59|2749.89|2757.25|2749.55|27
1645923530000|2022-02-27 00:58:50|2757.56|2749.86|2756.68|2748.98|2757.59|2749.89|2756.68|2748.98|37
1645923540000|2022-02-27 00:59:00|2756.58|2748.88|2756.65|2748.95|2756.65|2748.95|2756.33|2748.63|37
1645923550000|2022-02-27 00:59:10|2756.59|2748.89|2756.62|2748.92|2756.69|2748.99|2756.56|2748.86|33
1645923560000|2022-02-27 00:59:20|2756.63|2748.93|2756.52|2748.82|2756.64|2748.94|2756.48|2748.78|24
1645923570000|2022-02-27 00:59:30|2756.51|2748.81|2755.97|2748.27|2756.51|2748.81|2755.75|2748.05|30
1645923580000|2022-02-27 00:59:40|2755.91|2748.21|2754.07|2746.37|2755.93|2748.23|2754.04|2746.34|36
1645923590000|2022-02-27 00:59:50|2754.06|2746.36|2753.1|2745.4|2754.06|2746.36|2752.7|2745|39
1645923600000|2022-02-27 01:00:00|2752.89|2745.19|2753.01|2745.31|2753.33|2745.63|2751.56|2743.86|37
1645923610000|2022-02-27 01:00:10|2753|2745.3|2754.06|2746.36|2754.06|2746.36|2752.04|2744.34|36
1645923620000|2022-02-27 01:00:20|2754.31|2746.61|2756.11|2748.41|2756.32|2748.62|2754.17|2746.47|39
1645923630000|2022-02-27 01:00:30|2756.04|2748.34|2757.12|2749.42|2757.12|2749.42|2755.49|2747.79|35
1645923640000|2022-02-27 01:00:40|2757.1|2749.4|2756.28|2748.58|2757.1|2749.4|2756.28|2748.58|32
1645923650000|2022-02-27 01:00:50|2756.33|2748.63|2756.59|2748.89|2756.92|2749.22|2756.3|2748.6|34
1645923660000|2022-02-27 01:01:00|2756.5|2748.8|2756.45|2748.75|2756.53|2748.83|2756.31|2748.61|31
1645923670000|2022-02-27 01:01:10|2756.47|2748.77|2757.36|2749.66|2757.4|2749.7|2756.47|2748.77|35
1645923680000|2022-02-27 01:01:20|2757.37|2749.67|2755.97|2748.27|2757.4|2749.7|2755.82|2748.12|31
1645923690000|2022-02-27 01:01:30|2756|2748.3|2755.15|2747.45|2756.02|2748.32|2754.9|2747.2|38
1645923700000|2022-02-27 01:01:40|2755.07|2747.37|2753.3|2745.6|2755.07|2747.37|2753.3|2745.6|35
1645923710000|2022-02-27 01:01:50|2753.35|2745.65|2754.53|2746.83|2754.6|2746.9|2753.07|2745.37|30
1645923720000|2022-02-27 01:02:00|2754.55|2746.85|2755.84|2748.14|2755.84|2748.14|2753.95|2746.25|36
1645923730000|2022-02-27 01:02:10|2755.86|2748.16|2755.52|2747.82|2756.33|2748.63|2755.34|2747.64|34
1645923740000|2022-02-27 01:02:20|2755.5|2747.8|2756.14|2748.44|2756.44|2748.74|2755.3|2747.6|30
1645923750000|2022-02-27 01:02:30|2756.13|2748.43|2756.79|2749.09|2757.49|2749.79|2756.07|2748.37|33
1645923760000|2022-02-27 01:02:40|2756.62|2748.92|2756.84|2749.14|2756.84|2749.14|2756.44|2748.74|34
1645923770000|2022-02-27 01:02:50|2756.73|2749.03|2757.34|2749.64|2757.56|2749.86|2756.72|2749.02|36
1645923780000|2022-02-27 01:03:00|2757.33|2749.63|2757.41|2749.71|2757.52|2749.82|2756.86|2749.16|35
1645923790000|2022-02-27 01:03:10|2757.54|2749.84|2757.98|2750.28|2757.98|2750.28|2757.37|2749.67|36
1645923800000|2022-02-27 01:03:20|2758.08|2750.38|2757.94|2750.24|2758.26|2750.56|2757.42|2749.72|36
1645923810000|2022-02-27 01:03:30|2757.97|2750.27|2757.75|2750.05|2758.29|2750.59|2757.75|2750.05|29
1645923820000|2022-02-27 01:03:40|2757.74|2750.04|2755.1|2747.4|2757.74|2750.04|2755.1|2747.4|31
1645923830000|2022-02-27 01:03:50|2754.69|2746.99|2753.13|2745.43|2754.69|2746.99|2753.13|2745.43|36
1645923840000|2022-02-27 01:04:00|2752.96|2745.26|2751.17|2743.47|2752.96|2745.26|2751.14|2743.44|34
1645923850000|2022-02-27 01:04:10|2751.19|2743.49|2750.42|2742.72|2751.93|2744.23|2750.04|2742.34|31
1645923860000|2022-02-27 01:04:20|2750.39|2742.69|2749.43|2741.73|2750.41|2742.71|2749.43|2741.73|33
1645923870000|2022-02-27 01:04:30|2749.45|2741.75|2747.6|2739.9|2749.45|2741.75|2747.43|2739.73|37
1645923880000|2022-02-27 01:04:40|2747.66|2739.96|2746.74|2739.04|2747.86|2740.16|2745.77|2738.07|40
1645923890000|2022-02-27 01:04:50|2746.73|2739.03|2746.28|2738.58|2747.33|2739.63|2746.28|2738.58|39
1645923900000|2022-02-27 01:05:00|2746.16|2738.46|2742.69|2734.99|2746.23|2738.53|2742.55|2734.85|39
1645923910000|2022-02-27 01:05:10|2742.63|2734.93|2741.41|2733.71|2742.7|2735|2740.8|2733.1|36
1645923920000|2022-02-27 01:05:20|2741.12|2733.42|2742.25|2734.55|2742.25|2734.55|2740.41|2732.71|40
1645923930000|2022-02-27 01:05:30|2742.27|2734.57|2740.35|2732.65|2743.21|2735.51|2739.61|2731.91|39
1645923940000|2022-02-27 01:05:40|2740.61|2732.91|2742.68|2734.98|2742.68|2734.98|2740.61|2732.91|40
1645923950000|2022-02-27 01:05:50|2742.97|2735.27|2743.28|2735.58|2743.53|2735.83|2742.47|2734.77|36
1645923960000|2022-02-27 01:06:00|2743.35|2735.65|2741.71|2734.01|2743.38|2735.68|2741.31|2733.61|36
1645923970000|2022-02-27 01:06:10|2741.73|2734.03|2739.53|2731.83|2741.89|2734.19|2739.53|2731.83|30
1645923980000|2022-02-27 01:06:20|2739.63|2731.93|2738.8|2731.1|2740.21|2732.51|2738.79|2731.09|36
1645923990000|2022-02-27 01:06:30|2738.78|2731.08|2723.82|2716.12|2738.78|2731.08|2723.82|2716.12|40
1645924000000|2022-02-27 01:06:40|2723.69|2715.99|2725.17|2717.47|2725.17|2717.47|2719.37|2711.67|40
1645924010000|2022-02-27 01:06:50|2725.4|2717.7|2725.47|2717.77|2725.47|2717.77|2723.37|2715.67|40
1645924020000|2022-02-27 01:07:00|2725.7|2718|2725.79|2718.09|2728.3|2720.6|2725.1|2717.4|38
1645924030000|2022-02-27 01:07:10|2726.1|2718.4|2723.6|2715.9|2726.1|2718.4|2723.38|2715.68|35
1645924040000|2022-02-27 01:07:20|2723.59|2715.89|2721.81|2714.11|2724.22|2716.52|2720.6|2712.9|39
1645924050000|2022-02-27 01:07:30|2721.78|2714.08|2721.9|2714.2|2722|2714.3|2719.44|2711.74|38
1645924060000|2022-02-27 01:07:40|2721.91|2714.21|2721.02|2713.32|2723.1|2715.4|2720.41|2712.71|40
1645924070000|2022-02-27 01:07:50|2721.19|2713.49|2721.82|2714.12|2722.53|2714.83|2721|2713.3|39
1645924080000|2022-02-27 01:08:00|2722.01|2714.31|2725.03|2717.33|2725.03|2717.33|2721.93|2714.23|38
1645924090000|2022-02-27 01:08:10|2725.02|2717.32|2725.53|2717.83|2727.06|2719.36|2725.01|2717.31|36
1645924100000|2022-02-27 01:08:20|2725.42|2717.72|2725.81|2718.11|2727.01|2719.31|2724.9|2717.2|35
1645924110000|2022-02-27 01:08:30|2725.57|2717.87|2726.12|2718.42|2726.34|2718.64|2724.99|2717.29|37
1645924120000|2022-02-27 01:08:40|2726.16|2718.46|2726.77|2719.07|2727.65|2719.95|2726.16|2718.46|35
1645924130000|2022-02-27 01:08:50|2726.69|2718.99|2727.09|2719.39|2727.78|2720.08|2726.56|2718.86|38
1645924140000|2022-02-27 01:09:00|2726.5|2718.8|2724.73|2717.03|2726.5|2718.8|2724.72|2717.02|35
1645924150000|2022-02-27 01:09:10|2724.71|2717.01|2722.74|2715.04|2724.86|2717.16|2722.54|2714.84|38
1645924160000|2022-02-27 01:09:20|2722.76|2715.06|2721.57|2713.87|2722.82|2715.12|2721.15|2713.45|38
1645924170000|2022-02-27 01:09:30|2721.56|2713.86|2720.9|2713.2|2721.78|2714.08|2720.84|2713.14|38
1645924180000|2022-02-27 01:09:40|2720.83|2713.13|2722.03|2714.33|2722.22|2714.52|2720.59|2712.89|39
1645924190000|2022-02-27 01:09:50|2721.94|2714.24|2721.54|2713.84|2723.55|2715.85|2721.45|2713.75|40
1645924200000|2022-02-27 01:10:00|2721.47|2713.77|2718.75|2711.05|2721.53|2713.83|2718.68|2710.98|40
1645924210000|2022-02-27 01:10:10|2718.74|2711.04|2717.93|2710.23|2719.79|2712.09|2717.93|2710.23|37
1645924220000|2022-02-27 01:10:20|2717.74|2710.04|2715.51|2707.81|2717.74|2710.04|2714.93|2707.23|40
1645924230000|2022-02-27 01:10:30|2715.41|2707.71|2714.11|2706.41|2715.61|2707.91|2712.65|2704.95|39
1645924240000|2022-02-27 01:10:40|2714.25|2706.55|2713.11|2705.41|2714.26|2706.56|2711.54|2703.84|39
1645924250000|2022-02-27 01:10:50|2713.36|2705.66|2715.09|2707.39|2715.34|2707.64|2713.36|2705.66|37
1645924260000|2022-02-27 01:11:00|2715.2|2707.5|2715.47|2707.77|2715.48|2707.78|2714.93|2707.23|38
1645924270000|2022-02-27 01:11:10|2715.82|2708.12|2713.86|2706.16|2715.97|2708.27|2713.86|2706.16|38
1645924280000|2022-02-27 01:11:20|2713.89|2706.19|2712.39|2704.69|2713.89|2706.19|2712.39|2704.69|37
1645924290000|2022-02-27 01:11:30|2712.47|2704.77|2712.99|2705.29|2713.17|2705.47|2712.29|2704.59|39
1645924300000|2022-02-27 01:11:40|2713.05|2705.35|2715.11|2707.41|2715.11|2707.41|2712.73|2705.03|36
1645924310000|2022-02-27 01:11:50|2715.19|2707.49|2713.49|2705.79|2715.19|2707.49|2713.42|2705.72|37
1645924320000|2022-02-27 01:12:00|2713.52|2705.82|2713.41|2705.71|2714.25|2706.55|2713.25|2705.55|36
1645924330000|2022-02-27 01:12:10|2713.31|2705.61|2715.01|2707.31|2715.08|2707.38|2713.02|2705.32|33
1645924340000|2022-02-27 01:12:20|2714.97|2707.27|2713.52|2705.82|2715.84|2708.14|2713.4|2705.7|39
1645924350000|2022-02-27 01:12:30|2713.36|2705.66|2712.62|2704.92|2713.81|2706.11|2712.34|2704.64|40
1645924360000|2022-02-27 01:12:40|2712.64|2704.94|2714.68|2706.98|2715.16|2707.46|2712.41|2704.71|38
1645924370000|2022-02-27 01:12:50|2714.79|2707.09|2717.65|2709.95|2718.34|2710.64|2714.7|2707|36
1645924380000|2022-02-27 01:13:00|2717.51|2709.81|2718.83|2711.13|2718.85|2711.15|2717.06|2709.36|35
1645924390000|2022-02-27 01:13:10|2719.1|2711.4|2718.41|2710.71|2719.32|2711.62|2718.35|2710.65|36
1645924400000|2022-02-27 01:13:20|2718.3|2710.6|2718.47|2710.77|2719.21|2711.51|2718.22|2710.52|36
1645924410000|2022-02-27 01:13:30|2718.57|2710.87|2717.83|2710.13|2718.57|2710.87|2717.58|2709.88|40
1645924420000|2022-02-27 01:13:40|2717.76|2710.06|2715.28|2707.58|2717.77|2710.07|2715.19|2707.49|38
1645924430000|2022-02-27 01:13:50|2715.31|2707.61|2715.05|2707.35|2715.82|2708.12|2714.57|2706.87|33
1645924440000|2022-02-27 01:14:00|2715.13|2707.43|2715.69|2707.99|2716.2|2708.5|2714.92|2707.22|35
1645924450000|2022-02-27 01:14:10|2715.7|2708|2715.51|2707.81|2715.93|2708.23|2715.11|2707.41|30
1645924460000|2022-02-27 01:14:20|2715.54|2707.84|2716.05|2708.35|2716.08|2708.38|2715.37|2707.67|35
1645924470000|2022-02-27 01:14:30|2716.13|2708.43|2716.58|2708.88|2716.58|2708.88|2716.07|2708.37|37
1645924480000|2022-02-27 01:14:40|2716.73|2709.03|2718.95|2711.25|2718.95|2711.25|2716.73|2709.03|35
1645924490000|2022-02-27 01:14:50|2718.97|2711.27|2719.35|2711.65|2719.39|2711.69|2718.97|2711.27|28
1645924500000|2022-02-27 01:15:00|2719.36|2711.66|2718.61|2710.91|2719.82|2712.12|2718.61|2710.91|33
1645924510000|2022-02-27 01:15:10|2718.6|2710.9|2719.33|2711.63|2719.35|2711.65|2718.54|2710.84|36
1645924520000|2022-02-27 01:15:20|2719.4|2711.7|2718.68|2710.98|2719.82|2712.12|2718.68|2710.98|33
1645924530000|2022-02-27 01:15:30|2718.59|2710.89|2717.26|2709.56|2718.59|2710.89|2717.03|2709.33|38
1645924540000|2022-02-27 01:15:40|2717.39|2709.69|2716.9|2709.2|2717.52|2709.82|2716.85|2709.15|35
1645924550000|2022-02-27 01:15:50|2716.82|2709.12|2716.65|2708.95|2716.84|2709.14|2715.71|2708.01|36
1645924560000|2022-02-27 01:16:00|2716.88|2709.18|2717.51|2709.81|2717.51|2709.81|2716.25|2708.55|37
1645924570000|2022-02-27 01:16:10|2717.52|2709.82|2719.02|2711.32|2719.5|2711.8|2717.51|2709.81|35
1645924580000|2022-02-27 01:16:20|2718.72|2711.02|2720.18|2712.48|2720.18|2712.48|2718.63|2710.93|35
1645924590000|2022-02-27 01:16:30|2720.25|2712.55|2720.24|2712.54|2720.33|2712.63|2720.1|2712.4|31
1645924600000|2022-02-27 01:16:40|2720.19|2712.49|2721.65|2713.95|2721.68|2713.98|2720.19|2712.49|37
1645924610000|2022-02-27 01:16:50|2721.84|2714.14|2723.48|2715.78|2724.45|2716.75|2721.84|2714.14|40
1645924620000|2022-02-27 01:17:00|2723.47|2715.77|2724.5|2716.8|2724.67|2716.97|2723.47|2715.77|37
1645924630000|2022-02-27 01:17:10|2724.47|2716.77|2725.64|2717.94|2725.65|2717.95|2724.45|2716.75|39
1645924640000|2022-02-27 01:17:20|2725.44|2717.74|2725.14|2717.44|2725.81|2718.11|2725.13|2717.43|36
1645924650000|2022-02-27 01:17:30|2724.82|2717.12|2724.58|2716.88|2724.89|2717.19|2724.16|2716.46|34
1645924660000|2022-02-27 01:17:40|2724.47|2716.77|2725.56|2717.86|2725.56|2717.86|2724.39|2716.69|32
1645924670000|2022-02-27 01:17:50|2725.43|2717.73|2726.79|2719.09|2726.9|2719.2|2725.43|2717.73|34
1645924680000|2022-02-27 01:18:00|2726.77|2719.07|2726.62|2718.92|2726.83|2719.13|2726.46|2718.76|33
1645924690000|2022-02-27 01:18:10|2726.55|2718.85|2723.13|2715.43|2726.55|2718.85|2722.93|2715.23|34
1645924700000|2022-02-27 01:18:20|2723.22|2715.52|2723.88|2716.18|2723.88|2716.18|2723|2715.3|37
1645924710000|2022-02-27 01:18:30|2724.29|2716.59|2725.47|2717.77|2725.79|2718.09|2724.28|2716.58|38
1645924720000|2022-02-27 01:18:40|2725.49|2717.79|2725.33|2717.63|2725.69|2717.99|2725.31|2717.61|31
1645924730000|2022-02-27 01:18:50|2725.08|2717.38|2725.35|2717.65|2725.5|2717.8|2725.08|2717.38|31
1645924740000|2022-02-27 01:19:00|2725.33|2717.63|2724.09|2716.39|2725.41|2717.71|2724.09|2716.39|35
1645924750000|2022-02-27 01:19:10|2724.1|2716.4|2724.08|2716.38|2724.46|2716.76|2723.88|2716.18|27
1645924760000|2022-02-27 01:19:20|2724.01|2716.31|2723.64|2715.94|2724.12|2716.42|2723.59|2715.89|31
1645924770000|2022-02-27 01:19:30|2723.63|2715.93|2722.95|2715.25|2723.7|2716|2722.95|2715.25|30
1645924780000|2022-02-27 01:19:40|2722.92|2715.22|2722.39|2714.69|2723.46|2715.76|2722.35|2714.65|34
1645924790000|2022-02-27 01:19:50|2722.48|2714.78|2721.12|2713.42|2722.51|2714.81|2721.12|2713.42|36
1645924800000|2022-02-27 01:20:00|2721.14|2713.44|2721.72|2714.02|2722.02|2714.32|2721.11|2713.41|39
1645924810000|2022-02-27 01:20:10|2721.75|2714.05|2724.66|2716.96|2724.73|2717.03|2721.71|2714.01|39
1645924820000|2022-02-27 01:20:20|2724.7|2717|2723.9|2716.2|2724.74|2717.04|2723.9|2716.2|28
1645924830000|2022-02-27 01:20:30|2723.91|2716.21|2722.05|2714.35|2723.91|2716.21|2721.91|2714.21|38
1645924840000|2022-02-27 01:20:40|2722.06|2714.36|2721.43|2713.73|2722.74|2715.04|2721.37|2713.67|33
1645924850000|2022-02-27 01:20:50|2721.44|2713.74|2721.75|2714.05|2721.85|2714.15|2721.31|2713.61|34
1645924860000|2022-02-27 01:21:00|2721.77|2714.07|2721.7|2714|2721.81|2714.11|2721.63|2713.93|33
1645924870000|2022-02-27 01:21:10|2721.96|2714.26|2722.83|2715.13|2722.9|2715.2|2721.96|2714.26|34
1645924880000|2022-02-27 01:21:20|2722.84|2715.14|2724.39|2716.69|2724.39|2716.69|2722.84|2715.14|32
1645924890000|2022-02-27 01:21:30|2724.4|2716.7|2724.61|2716.91|2724.75|2717.05|2724.31|2716.61|31
1645924900000|2022-02-27 01:21:40|2724.72|2717.02|2724.89|2717.19|2725|2717.3|2724.63|2716.93|32
1645924910000|2022-02-27 01:21:50|2724.93|2717.23|2724.23|2716.53|2725.01|2717.31|2723.92|2716.22|36
1645924920000|2022-02-27 01:22:00|2724.24|2716.54|2724.42|2716.72|2724.66|2716.96|2724.24|2716.54|34
1645924930000|2022-02-27 01:22:10|2724.35|2716.65|2723.43|2715.73|2724.55|2716.85|2723.43|2715.73|34
1645924940000|2022-02-27 01:22:20|2723.4|2715.7|2722.16|2714.46|2723.61|2715.91|2722.03|2714.33|28
1645924950000|2022-02-27 01:22:30|2722.17|2714.47|2721.93|2714.23|2722.17|2714.47|2721.46|2713.76|38
1645924960000|2022-02-27 01:22:40|2721.89|2714.19|2720.55|2712.85|2722.78|2715.08|2720.54|2712.84|34
1645924970000|2022-02-27 01:22:50|2720.58|2712.88|2720.73|2713.03|2720.81|2713.11|2720.57|2712.87|36
1645924980000|2022-02-27 01:23:00|2720.77|2713.07|2721.22|2713.52|2721.28|2713.58|2720.67|2712.97|36
1645924990000|2022-02-27 01:23:10|2721.25|2713.55|2722.83|2715.13|2722.94|2715.24|2721.25|2713.55|34
1645925000000|2022-02-27 01:23:20|2722.73|2715.03|2721.65|2713.95|2722.73|2715.03|2721.26|2713.56|38
1645925010000|2022-02-27 01:23:30|2721.66|2713.96|2721.3|2713.6|2722.35|2714.65|2721.3|2713.6|35
1645925020000|2022-02-27 01:23:40|2721.32|2713.62|2721.85|2714.15|2721.89|2714.19|2721.32|2713.62|38
1645925030000|2022-02-27 01:23:50|2721.86|2714.16|2721.29|2713.59|2721.86|2714.16|2721.02|2713.32|35
1645925040000|2022-02-27 01:24:00|2721.25|2713.55|2721.18|2713.48|2721.25|2713.55|2720.76|2713.06|35
1645925050000|2022-02-27 01:24:10|2721.19|2713.49|2722.26|2714.56|2722.39|2714.69|2721.15|2713.45|35
1645925060000|2022-02-27 01:24:20|2722.06|2714.36|2723.1|2715.4|2723.1|2715.4|2721.77|2714.07|35
1645925070000|2022-02-27 01:24:30|2723.08|2715.38|2723.19|2715.49|2723.19|2715.49|2722.91|2715.21|34
1645925080000|2022-02-27 01:24:40|2723.56|2715.86|2723.47|2715.77|2723.94|2716.24|2723.17|2715.47|36
1645925090000|2022-02-27 01:24:50|2723.38|2715.68|2721.81|2714.11|2723.38|2715.68|2721.81|2714.11|32
1645925100000|2022-02-27 01:25:00|2721.75|2714.05|2722.89|2715.19|2722.9|2715.2|2721.75|2714.05|36
1645925110000|2022-02-27 01:25:10|2722.87|2715.17|2723.35|2715.65|2723.38|2715.68|2722.87|2715.17|30
1645925120000|2022-02-27 01:25:20|2723.33|2715.63|2722.69|2714.99|2723.71|2716.01|2722.69|2714.99|36
1645925130000|2022-02-27 01:25:30|2722.65|2714.95|2722.53|2714.83|2722.76|2715.06|2722.03|2714.33|33
1645925140000|2022-02-27 01:25:40|2722.52|2714.82|2722.37|2714.67|2722.94|2715.24|2722.32|2714.62|33
1645925150000|2022-02-27 01:25:50|2721.97|2714.27|2722.27|2714.57|2722.27|2714.57|2721.8|2714.1|29
1645925160000|2022-02-27 01:26:00|2722.28|2714.58|2722.92|2715.22|2723.08|2715.38|2722.28|2714.58|34
1645925170000|2022-02-27 01:26:10|2722.91|2715.21|2723.82|2716.12|2723.85|2716.15|2722.83|2715.13|36
1645925180000|2022-02-27 01:26:20|2723.7|2716|2723.38|2715.68|2723.7|2716|2723.08|2715.38|27
1645925190000|2022-02-27 01:26:30|2723.37|2715.67|2723.36|2715.66|2723.51|2715.81|2723.32|2715.62|33
1645925200000|2022-02-27 01:26:40|2723.48|2715.78|2722.38|2714.68|2723.49|2715.79|2722.38|2714.68|36
1645925210000|2022-02-27 01:26:50|2721.87|2714.17|2722.05|2714.35|2722.42|2714.72|2721.82|2714.12|37
1645925220000|2022-02-27 01:27:00|2722.1|2714.4|2721.98|2714.28|2722.1|2714.4|2721.81|2714.11|35
1645925230000|2022-02-27 01:27:10|2721.89|2714.19|2719.43|2711.73|2722.09|2714.39|2719.43|2711.73|37
1645925240000|2022-02-27 01:27:20|2719.46|2711.76|2718.33|2710.63|2719.46|2711.76|2718.28|2710.58|33
1645925250000|2022-02-27 01:27:30|2718.4|2710.7|2716.58|2708.88|2718.56|2710.86|2716.58|2708.88|33
1645925260000|2022-02-27 01:27:40|2716.61|2708.91|2713.28|2705.58|2716.61|2708.91|2713.28|2705.58|39
1645925270000|2022-02-27 01:27:50|2713.35|2705.65|2715.28|2707.58|2715.41|2707.71|2712.9|2705.2|35
1645925280000|2022-02-27 01:28:00|2715.17|2707.47|2717.86|2710.16|2717.89|2710.19|2715.14|2707.44|39
1645925290000|2022-02-27 01:28:10|2717.84|2710.14|2715.7|2708|2717.96|2710.26|2715.7|2708|37
1645925300000|2022-02-27 01:28:20|2715.62|2707.92|2713.63|2705.93|2715.9|2708.2|2713.63|2705.93|39
1645925310000|2022-02-27 01:28:30|2713.62|2705.92|2714.15|2706.45|2714.15|2706.45|2713.26|2705.56|33
1645925320000|2022-02-27 01:28:40|2714.07|2706.37|2714.49|2706.79|2714.53|2706.83|2714.07|2706.37|35
1645925330000|2022-02-27 01:28:50|2714.51|2706.81|2712.71|2705.01|2714.6|2706.9|2712.6|2704.9|37
1645925340000|2022-02-27 01:29:00|2712.72|2705.02|2712.86|2705.16|2713.21|2705.51|2712.42|2704.72|37
1645925350000|2022-02-27 01:29:10|2712.84|2705.14|2712.2|2704.5|2713.28|2705.58|2712.2|2704.5|34
1645925360000|2022-02-27 01:29:20|2712.17|2704.47|2710.88|2703.18|2712.26|2704.56|2710.41|2702.71|39
1645925370000|2022-02-27 01:29:30|2710.99|2703.29|2710.69|2702.99|2711.08|2703.38|2710.3|2702.6|37
1645925380000|2022-02-27 01:29:40|2710.68|2702.98|2709.64|2701.94|2710.68|2702.98|2709.64|2701.94|37
1645925390000|2022-02-27 01:29:50|2709.81|2702.11|2706.3|2698.6|2709.81|2702.11|2705.68|2697.98|40
1645925400000|2022-02-27 01:30:00|2706.46|2698.76|2705.44|2697.74|2707.85|2700.15|2705.01|2697.31|40
1645925410000|2022-02-27 01:30:10|2705.53|2697.83|2709.48|2701.78|2709.69|2701.99|2705.53|2697.83|37
1645925420000|2022-02-27 01:30:20|2709.58|2701.88|2710.56|2702.86|2711.35|2703.65|2709.58|2701.88|39
1645925430000|2022-02-27 01:30:30|2710.52|2702.82|2711.54|2703.84|2711.54|2703.84|2710.21|2702.51|37
1645925440000|2022-02-27 01:30:40|2711.96|2704.26|2712.34|2704.64|2712.8|2705.1|2711.85|2704.15|38
1645925450000|2022-02-27 01:30:50|2712.77|2705.07|2713.21|2705.51|2713.9|2706.2|2712.52|2704.82|33
1645925460000|2022-02-27 01:31:00|2712.94|2705.24|2710.78|2703.08|2713.01|2705.31|2710.78|2703.08|37
1645925470000|2022-02-27 01:31:10|2710.85|2703.15|2710.18|2702.48|2710.85|2703.15|2710.16|2702.46|35
1645925480000|2022-02-27 01:31:20|2710.17|2702.47|2710.19|2702.49|2710.31|2702.61|2709.15|2701.45|35
1645925490000|2022-02-27 01:31:30|2710.3|2702.6|2711.24|2703.54|2711.33|2703.63|2710.29|2702.59|37
1645925500000|2022-02-27 01:31:40|2711.2|2703.5|2709.25|2701.55|2711.25|2703.55|2709.25|2701.55|32
1645925510000|2022-02-27 01:31:50|2709.26|2701.56|2710.63|2702.93|2710.78|2703.08|2709.22|2701.52|34
1645925520000|2022-02-27 01:32:00|2710.78|2703.08|2712.88|2705.18|2712.88|2705.18|2710.61|2702.91|29
1645925530000|2022-02-27 01:32:10|2712.81|2705.11|2712.55|2704.85|2713.28|2705.58|2712.55|2704.85|35
1645925540000|2022-02-27 01:32:20|2712.5|2704.8|2714.33|2706.63|2714.33|2706.63|2712.25|2704.55|40
1645925550000|2022-02-27 01:32:30|2714.27|2706.57|2714.22|2706.52|2714.88|2707.18|2714.01|2706.31|36
1645925560000|2022-02-27 01:32:40|2714.21|2706.51|2714.91|2707.21|2714.97|2707.27|2713.44|2705.74|39
1645925570000|2022-02-27 01:32:50|2714.94|2707.24|2713.93|2706.23|2715.11|2707.41|2713.13|2705.43|36
1645925580000|2022-02-27 01:33:00|2713.9|2706.2|2713.07|2705.37|2713.9|2706.2|2712.87|2705.17|31
1645925590000|2022-02-27 01:33:10|2712.99|2705.29|2714.9|2707.2|2714.99|2707.29|2712.22|2704.52|37
1645925600000|2022-02-27 01:33:20|2714.94|2707.24|2715.81|2708.11|2715.87|2708.17|2714.92|2707.22|28
1645925610000|2022-02-27 01:33:30|2715.83|2708.13|2715.29|2707.59|2715.86|2708.16|2715.24|2707.54|28
1645925620000|2022-02-27 01:33:40|2715.28|2707.58|2715.27|2707.57|2715.33|2707.63|2715.16|2707.46|29
1645925630000|2022-02-27 01:33:50|2715.25|2707.55|2715.19|2707.49|2715.32|2707.62|2715.1|2707.4|35
1645925640000|2022-02-27 01:34:00|2715.18|2707.48|2715.16|2707.46|2715.28|2707.58|2715.02|2707.32|36
1645925650000|2022-02-27 01:34:10|2715.12|2707.42|2715.12|2707.42|2715.16|2707.46|2715|2707.3|32
1645925660000|2022-02-27 01:34:20|2715.14|2707.44|2715|2707.3|2715.22|2707.52|2715|2707.3|33
1645925670000|2022-02-27 01:34:30|2714.99|2707.29|2715.66|2707.96|2715.69|2707.99|2714.96|2707.26|30
1645925680000|2022-02-27 01:34:40|2715.64|2707.94|2713.82|2706.12|2715.68|2707.98|2713.82|2706.12|37
1645925690000|2022-02-27 01:34:50|2713.62|2705.92|2712.51|2704.81|2713.93|2706.23|2712.51|2704.81|35
1645925700000|2022-02-27 01:35:00|2712.23|2704.53|2711.23|2703.53|2712.82|2705.12|2711.23|2703.53|37
1645925710000|2022-02-27 01:35:10|2711.11|2703.41|2712.57|2704.87|2712.57|2704.87|2710.03|2702.33|36
1645925720000|2022-02-27 01:35:20|2712.56|2704.86|2710.12|2702.42|2712.56|2704.86|2710.12|2702.42|38
1645925730000|2022-02-27 01:35:30|2710.08|2702.38|2710.78|2703.08|2710.82|2703.12|2709.87|2702.17|39
1645925740000|2022-02-27 01:35:40|2710.73|2703.03|2711.9|2704.2|2712.07|2704.37|2710.73|2703.03|37
1645925750000|2022-02-27 01:35:50|2711.89|2704.19|2712.89|2705.19|2712.95|2705.25|2711.84|2704.14|36
1645925760000|2022-02-27 01:36:00|2712.83|2705.13|2714.55|2706.85|2714.61|2706.91|2712.83|2705.13|37
1645925770000|2022-02-27 01:36:10|2714.57|2706.87|2713.5|2705.8|2714.82|2707.12|2713.5|2705.8|37
1645925780000|2022-02-27 01:36:20|2713.41|2705.71|2712.76|2705.06|2713.41|2705.71|2712.58|2704.88|34
1645925790000|2022-02-27 01:36:30|2712.57|2704.87|2713.38|2705.68|2713.38|2705.68|2711.86|2704.16|37
1645925800000|2022-02-27 01:36:40|2713.49|2705.79|2713.28|2705.58|2713.63|2705.93|2713.22|2705.52|33
1645925810000|2022-02-27 01:36:50|2713.29|2705.59|2712.9|2705.2|2713.4|2705.7|2712.75|2705.05|33
1645925820000|2022-02-27 01:37:00|2712.75|2705.05|2711.33|2703.63|2712.92|2705.22|2710.77|2703.07|37
1645925830000|2022-02-27 01:37:10|2711.37|2703.67|2711.99|2704.29|2712.11|2704.41|2711.3|2703.6|29
1645925840000|2022-02-27 01:37:20|2712.03|2704.33|2711.38|2703.68|2712.07|2704.37|2711.19|2703.49|35
1645925850000|2022-02-27 01:37:30|2711.31|2703.61|2711.45|2703.75|2711.78|2704.08|2711.31|2703.61|31
1645925860000|2022-02-27 01:37:40|2711.52|2703.82|2710.44|2702.74|2711.62|2703.92|2710.41|2702.71|28
1645925870000|2022-02-27 01:37:50|2710.43|2702.73|2707.36|2699.66|2710.43|2702.73|2706.14|2698.44|37
1645925880000|2022-02-27 01:38:00|2707.35|2699.65|2706.2|2698.5|2707.35|2699.65|2704.93|2697.23|38
1645925890000|2022-02-27 01:38:10|2706.22|2698.52|2708.33|2700.63|2708.34|2700.64|2706.22|2698.52|35
1645925900000|2022-02-27 01:38:20|2708.26|2700.56|2705.47|2697.77|2708.61|2700.91|2705.43|2697.73|38
1645925910000|2022-02-27 01:38:30|2705.28|2697.58|2705.72|2698.02|2705.76|2698.06|2705.02|2697.32|37
1645925920000|2022-02-27 01:38:40|2705.81|2698.11|2701.4|2693.7|2705.81|2698.11|2701.37|2693.67|40
1645925930000|2022-02-27 01:38:50|2701.66|2693.96|2701.4|2693.7|2702.84|2695.14|2701.04|2693.34|38
1645925940000|2022-02-27 01:39:00|2701.45|2693.75|2702.5|2694.8|2703.45|2695.75|2701.41|2693.71|39
1645925950000|2022-02-27 01:39:10|2702.54|2694.84|2701.47|2693.77|2702.73|2695.03|2701.08|2693.38|36
1645925960000|2022-02-27 01:39:20|2701.34|2693.64|2701.92|2694.22|2701.97|2694.27|2700.91|2693.21|34
1645925970000|2022-02-27 01:39:30|2701.91|2694.21|2702.3|2694.6|2702.39|2694.69|2701.88|2694.18|38
1645925980000|2022-02-27 01:39:40|2702.33|2694.63|2705.5|2697.8|2705.5|2697.8|2702.29|2694.59|36
1645925990000|2022-02-27 01:39:50|2705.38|2697.68|2706.78|2699.08|2706.92|2699.22|2705.1|2697.4|39
1645926000000|2022-02-27 01:40:00|2706.82|2699.12|2707.3|2699.6|2707.39|2699.69|2706.65|2698.95|37
1645926010000|2022-02-27 01:40:10|2707.72|2700.02|2711.08|2703.38|2711.08|2703.38|2707.72|2700.02|40
1645926020000|2022-02-27 01:40:20|2711.6|2703.9|2714.48|2706.78|2714.92|2707.22|2711.6|2703.9|39
1645926030000|2022-02-27 01:40:30|2714.22|2706.52|2714.33|2706.63|2714.95|2707.25|2714.15|2706.45|36
1645926040000|2022-02-27 01:40:40|2714.31|2706.61|2713.67|2705.97|2714.51|2706.81|2712.99|2705.29|38
1645926050000|2022-02-27 01:40:50|2713.69|2705.99|2712.99|2705.29|2714.57|2706.87|2712.99|2705.29|35
1645926060000|2022-02-27 01:41:00|2713.01|2705.31|2714.46|2706.76|2714.62|2706.92|2713.01|2705.31|37
1645926070000|2022-02-27 01:41:10|2714.42|2706.72|2714.65|2706.95|2714.68|2706.98|2713.29|2705.59|38
1645926080000|2022-02-27 01:41:20|2714.54|2706.84|2714.55|2706.85|2714.93|2707.23|2714.28|2706.58|35
1645926090000|2022-02-27 01:41:30|2714.38|2706.68|2714.44|2706.74|2714.44|2706.74|2713.83|2706.13|37
1645926100000|2022-02-27 01:41:40|2714.48|2706.78|2714.79|2707.09|2714.91|2707.21|2714.05|2706.35|33
1645926110000|2022-02-27 01:41:50|2714.75|2707.05|2713.99|2706.29|2714.85|2707.15|2713.99|2706.29|27
1645926120000|2022-02-27 01:42:00|2714.02|2706.32|2714.27|2706.57|2714.73|2707.03|2713.84|2706.14|31
1645926130000|2022-02-27 01:42:10|2714.34|2706.64|2714.92|2707.22|2715.05|2707.35|2714.18|2706.48|35
1645926140000|2022-02-27 01:42:20|2714.89|2707.19|2713.98|2706.28|2714.89|2707.19|2713.98|2706.28|34
1645926150000|2022-02-27 01:42:30|2713.89|2706.19|2711.71|2704.01|2713.89|2706.19|2711.71|2704.01|35
1645926160000|2022-02-27 01:42:40|2711.55|2703.85|2711.87|2704.17|2711.98|2704.28|2711.51|2703.81|38
1645926170000|2022-02-27 01:42:50|2711.86|2704.16|2711.92|2704.22|2711.92|2704.22|2711.72|2704.02|28
1645926180000|2022-02-27 01:43:00|2711.87|2704.17|2713.19|2705.49|2713.44|2705.74|2711.87|2704.17|37
1645926190000|2022-02-27 01:43:10|2713.32|2705.62|2713.68|2705.98|2713.77|2706.07|2713.21|2705.51|30
1645926200000|2022-02-27 01:43:20|2713.65|2705.95|2713.38|2705.68|2713.91|2706.21|2713.3|2705.6|30
1645926210000|2022-02-27 01:43:30|2713.37|2705.67|2713.47|2705.77|2713.49|2705.79|2713.33|2705.63|28
1645926220000|2022-02-27 01:43:40|2713.31|2705.61|2713.39|2705.69|2713.44|2705.74|2713.31|2705.61|30
1645926230000|2022-02-27 01:43:50|2713.42|2705.72|2714.13|2706.43|2714.2|2706.5|2713.37|2705.67|25
1645926240000|2022-02-27 01:44:00|2714.14|2706.44|2714.76|2707.06|2714.77|2707.07|2714.12|2706.42|29
1645926250000|2022-02-27 01:44:10|2714.77|2707.07|2714.82|2707.12|2714.87|2707.17|2714.55|2706.85|30
1645926260000|2022-02-27 01:44:20|2714.71|2707.01|2714.6|2706.9|2714.8|2707.1|2714.44|2706.74|31
1645926270000|2022-02-27 01:44:30|2714.57|2706.87|2714.59|2706.89|2714.61|2706.91|2714.49|2706.79|31
1645926280000|2022-02-27 01:44:40|2714.53|2706.83|2715.18|2707.48|2715.18|2707.48|2714.45|2706.75|28
1645926290000|2022-02-27 01:44:50|2715.22|2707.52|2714.89|2707.19|2715.22|2707.52|2714.5|2706.8|34
1645926300000|2022-02-27 01:45:00|2714.87|2707.17|2715.91|2708.21|2715.91|2708.21|2714.85|2707.15|19
1645926310000|2022-02-27 01:45:10|2715.93|2708.23|2715.94|2708.24|2716.96|2709.26|2715.81|2708.11|34
1645926320000|2022-02-27 01:45:20|2715.92|2708.22|2715.94|2708.24|2716.57|2708.87|2715.69|2707.99|37
1645926330000|2022-02-27 01:45:30|2715.92|2708.22|2716.58|2708.88|2716.89|2709.19|2715.92|2708.22|34
1645926340000|2022-02-27 01:45:40|2716.6|2708.9|2716.49|2708.79|2716.66|2708.96|2716.3|2708.6|32
1645926350000|2022-02-27 01:45:50|2716.51|2708.81|2716.42|2708.72|2716.67|2708.97|2716.27|2708.57|36
1645926360000|2022-02-27 01:46:00|2716.45|2708.75|2716.46|2708.76|2716.57|2708.87|2716.38|2708.68|30
1645926370000|2022-02-27 01:46:10|2716.42|2708.72|2713.44|2705.74|2716.61|2708.91|2713.29|2705.59|35
1645926380000|2022-02-27 01:46:20|2713.51|2705.81|2713.15|2705.45|2713.51|2705.81|2712.44|2704.74|40
1645926390000|2022-02-27 01:46:30|2713.2|2705.5|2714.44|2706.74|2714.55|2706.85|2713.09|2705.39|39
1645926400000|2022-02-27 01:46:40|2714.53|2706.83|2713.95|2706.25|2714.66|2706.96|2713.95|2706.25|34
1645926410000|2022-02-27 01:46:50|2713.82|2706.12|2715.24|2707.54|2715.3|2707.6|2713.82|2706.12|35
1645926420000|2022-02-27 01:47:00|2715.11|2707.41|2714.06|2706.36|2715.11|2707.41|2713.84|2706.14|32
1645926430000|2022-02-27 01:47:10|2714.05|2706.35|2713.9|2706.2|2714.46|2706.76|2713.83|2706.13|32
1645926440000|2022-02-27 01:47:20|2714.01|2706.31|2714.14|2706.44|2714.26|2706.56|2713.92|2706.22|34
1645926450000|2022-02-27 01:47:30|2714.18|2706.48|2714.13|2706.43|2714.23|2706.53|2713.98|2706.28|31
1645926460000|2022-02-27 01:47:40|2714.08|2706.38|2713.52|2705.82|2714.21|2706.51|2713.32|2705.62|34
1645926470000|2022-02-27 01:47:50|2713.6|2705.9|2713.53|2705.83|2714.12|2706.42|2713.53|2705.83|33
1645926480000|2022-02-27 01:48:00|2713.47|2705.77|2713.89|2706.19|2713.89|2706.19|2713.14|2705.44|30
1645926490000|2022-02-27 01:48:10|2713.88|2706.18|2713.77|2706.07|2713.92|2706.22|2713.77|2706.07|26
1645926500000|2022-02-27 01:48:20|2713.78|2706.08|2712.79|2705.09|2713.78|2706.08|2712.76|2705.06|25
1645926510000|2022-02-27 01:48:30|2712.82|2705.12|2713.24|2705.54|2713.24|2705.54|2712.8|2705.1|32
1645926520000|2022-02-27 01:48:40|2713.27|2705.57|2713.83|2706.13|2713.83|2706.13|2713.26|2705.56|29
1645926530000|2022-02-27 01:48:50|2713.82|2706.12|2711.48|2703.78|2713.85|2706.15|2711.45|2703.75|35
1645926540000|2022-02-27 01:49:00|2711.52|2703.82|2711.48|2703.78|2711.75|2704.05|2711.36|2703.66|33
1645926550000|2022-02-27 01:49:10|2711.47|2703.77|2711.64|2703.94|2711.68|2703.98|2711.37|2703.67|30
1645926560000|2022-02-27 01:49:20|2711.63|2703.93|2712.29|2704.59|2712.53|2704.83|2711.5|2703.8|34
1645926570000|2022-02-27 01:49:30|2712.47|2704.77|2711.72|2704.02|2712.58|2704.88|2711.72|2704.02|34
1645926580000|2022-02-27 01:49:40|2711.58|2703.88|2712.66|2704.96|2712.66|2704.96|2711.56|2703.86|33
1645926590000|2022-02-27 01:49:50|2712.78|2705.08|2713.64|2705.94|2713.71|2706.01|2712.78|2705.08|37
1645926600000|2022-02-27 01:50:00|2713.62|2705.92|2712.46|2704.76|2713.64|2705.94|2712.05|2704.35|36
1645926610000|2022-02-27 01:50:10|2712.45|2704.75|2710.69|2702.99|2712.53|2704.83|2710.64|2702.94|37
1645926620000|2022-02-27 01:50:20|2710.66|2702.96|2709.81|2702.11|2710.91|2703.21|2709.41|2701.71|35
1645926630000|2022-02-27 01:50:30|2709.77|2702.07|2709.65|2701.95|2710.09|2702.39|2709.24|2701.54|38
1645926640000|2022-02-27 01:50:40|2709.76|2702.06|2709.97|2702.27|2709.98|2702.28|2709.44|2701.74|35
1645926650000|2022-02-27 01:50:50|2709.89|2702.19|2710.35|2702.65|2710.8|2703.1|2709.88|2702.18|37
1645926660000|2022-02-27 01:51:00|2710.36|2702.66|2710.31|2702.61|2710.42|2702.72|2710.27|2702.57|27
1645926670000|2022-02-27 01:51:10|2710.13|2702.43|2708.38|2700.68|2710.13|2702.43|2708.3|2700.6|35
1645926680000|2022-02-27 01:51:20|2708.4|2700.7|2708.1|2700.4|2708.4|2700.7|2707.67|2699.97|33
1645926690000|2022-02-27 01:51:30|2707.91|2700.21|2705.63|2697.93|2708.06|2700.36|2705.62|2697.92|35
1645926700000|2022-02-27 01:51:40|2705.73|2698.03|2705.19|2697.49|2705.73|2698.03|2704.87|2697.17|35
1645926710000|2022-02-27 01:51:50|2705.22|2697.52|2705.38|2697.68|2705.58|2697.88|2705.2|2697.5|39
1645926720000|2022-02-27 01:52:00|2705.43|2697.73|2703.41|2695.71|2705.48|2697.78|2703.35|2695.65|39
1645926730000|2022-02-27 01:52:10|2703.46|2695.76|2702.56|2694.86|2703.58|2695.88|2702.55|2694.85|33
1645926740000|2022-02-27 01:52:20|2702.49|2694.79|2705.98|2698.28|2706|2698.3|2702.49|2694.79|38
1645926750000|2022-02-27 01:52:30|2706.17|2698.47|2708.49|2700.79|2708.54|2700.84|2706.17|2698.47|38
1645926760000|2022-02-27 01:52:40|2708.53|2700.83|2709.81|2702.11|2709.81|2702.11|2708.53|2700.83|36
1645926770000|2022-02-27 01:52:50|2709.8|2702.1|2710.01|2702.31|2710.01|2702.31|2708.83|2701.13|36
1645926780000|2022-02-27 01:53:00|2710.06|2702.36|2710.17|2702.47|2710.31|2702.61|2710.03|2702.33|30
1645926790000|2022-02-27 01:53:10|2710.22|2702.52|2711.64|2703.94|2711.64|2703.94|2710.18|2702.48|33
1645926800000|2022-02-27 01:53:20|2711.4|2703.7|2711.58|2703.88|2711.77|2704.07|2711.29|2703.59|34
1645926810000|2022-02-27 01:53:30|2711.39|2703.69|2710.7|2703|2711.39|2703.69|2710.5|2702.8|35
1645926820000|2022-02-27 01:53:40|2710.64|2702.94|2707.7|2700|2710.66|2702.96|2707.66|2699.96|36
1645926830000|2022-02-27 01:53:50|2707.67|2699.97|2707.04|2699.34|2707.7|2700|2706.94|2699.24|36
1645926840000|2022-02-27 01:54:00|2706.95|2699.25|2706.98|2699.28|2707.23|2699.53|2706.89|2699.19|24
1645926850000|2022-02-27 01:54:10|2706.97|2699.27|2706.87|2699.17|2706.98|2699.28|2706.83|2699.13|33
1645926860000|2022-02-27 01:54:20|2706.84|2699.14|2706.8|2699.1|2707.41|2699.71|2706.76|2699.06|36
1645926870000|2022-02-27 01:54:30|2706.75|2699.05|2707.2|2699.5|2707.24|2699.54|2706.42|2698.72|35
1645926880000|2022-02-27 01:54:40|2707.21|2699.51|2706.61|2698.91|2707.3|2699.6|2706.41|2698.71|32
1645926890000|2022-02-27 01:54:50|2706.67|2698.97|2706.99|2699.29|2707.33|2699.63|2706.6|2698.9|31
1645926900000|2022-02-27 01:55:00|2706.98|2699.28|2706.49|2698.79|2707.02|2699.32|2706.06|2698.36|35
1645926910000|2022-02-27 01:55:10|2706.55|2698.85|2710.15|2702.45|2710.15|2702.45|2706.55|2698.85|34
1645926920000|2022-02-27 01:55:20|2710.16|2702.46|2710.54|2702.84|2711.27|2703.57|2708.85|2701.15|36
1645926930000|2022-02-27 01:55:30|2710.65|2702.95|2712.19|2704.49|2712.26|2704.56|2710.65|2702.95|35
1645926940000|2022-02-27 01:55:40|2712.33|2704.63|2712.25|2704.55|2712.52|2704.82|2712.1|2704.4|37
1645926950000|2022-02-27 01:55:50|2712.16|2704.46|2712.67|2704.97|2712.96|2705.26|2712.16|2704.46|33
1645926960000|2022-02-27 01:56:00|2712.61|2704.91|2711.92|2704.22|2712.75|2705.05|2711.72|2704.02|32
1645926970000|2022-02-27 01:56:10|2711.89|2704.19|2711.41|2703.71|2711.89|2704.19|2711.36|2703.66|35
1645926980000|2022-02-27 01:56:20|2711.39|2703.69|2712.38|2704.68|2712.53|2704.83|2711.33|2703.63|39
1645926990000|2022-02-27 01:56:30|2712.37|2704.67|2709.37|2701.67|2712.38|2704.68|2709.34|2701.64|35
1645927000000|2022-02-27 01:56:40|2709.29|2701.59|2705.37|2697.67|2709.29|2701.59|2705.37|2697.67|38
1645927010000|2022-02-27 01:56:50|2705.27|2697.57|2704.22|2696.52|2705.59|2697.89|2704.22|2696.52|36
1645927020000|2022-02-27 01:57:00|2704.35|2696.65|2702.39|2694.69|2704.54|2696.84|2702.39|2694.69|35
1645927030000|2022-02-27 01:57:10|2702.25|2694.55|2702.86|2695.16|2703.03|2695.33|2701.56|2693.86|38
1645927040000|2022-02-27 01:57:20|2702.7|2695|2702.83|2695.13|2702.83|2695.13|2701.92|2694.22|40
1645927050000|2022-02-27 01:57:30|2702.88|2695.18|2702.21|2694.51|2702.99|2695.29|2701.97|2694.27|38
1645927060000|2022-02-27 01:57:40|2702.24|2694.54|2702.51|2694.81|2702.54|2694.84|2702.24|2694.54|30
1645927070000|2022-02-27 01:57:50|2702.53|2694.83|2702.48|2694.78|2703.43|2695.73|2702.48|2694.78|35
1645927080000|2022-02-27 01:58:00|2702.43|2694.73|2702.7|2695|2702.95|2695.25|2702.39|2694.69|37
1645927090000|2022-02-27 01:58:10|2702.75|2695.05|2702.88|2695.18|2702.91|2695.21|2702.59|2694.89|30
1645927100000|2022-02-27 01:58:20|2702.87|2695.17|2702.64|2694.94|2703|2695.3|2702.64|2694.94|33
1645927110000|2022-02-27 01:58:30|2702.63|2694.93|2701.94|2694.24|2702.86|2695.16|2701.78|2694.08|36
1645927120000|2022-02-27 01:58:40|2701.97|2694.27|2699.73|2692.03|2702.01|2694.31|2699.73|2692.03|39
1645927130000|2022-02-27 01:58:50|2699.65|2691.95|2698.29|2690.59|2699.65|2691.95|2697.27|2689.57|38
1645927140000|2022-02-27 01:59:00|2698.19|2690.49|2694.17|2686.47|2699.54|2691.84|2694.17|2686.47|35
1645927150000|2022-02-27 01:59:10|2693.71|2686.01|2691.27|2683.57|2694.43|2686.73|2691.27|2683.57|38
1645927160000|2022-02-27 01:59:20|2691.05|2683.35|2691.09|2683.39|2691.26|2683.56|2689.46|2681.76|39
1645927170000|2022-02-27 01:59:30|2691.1|2683.4|2688.42|2680.72|2691.76|2684.06|2688.42|2680.72|38
1645927180000|2022-02-27 01:59:40|2688.68|2680.98|2688.21|2680.51|2689.55|2681.85|2687.46|2679.76|39
1645927190000|2022-02-27 01:59:50|2688.28|2680.58|2687.54|2679.84|2689.72|2682.02|2687.33|2679.63|39
1645927200000|2022-02-27 02:00:00|2687.58|2679.88|2686.92|2679.22|2687.61|2679.91|2686.45|2678.75|36
1645927210000|2022-02-27 02:00:10|2686.86|2679.16|2686.7|2679|2686.86|2679.16|2684.91|2677.21|38
1645927220000|2022-02-27 02:00:20|2686.57|2678.87|2686.18|2678.48|2687.27|2679.57|2684.89|2677.19|40
1645927230000|2022-02-27 02:00:30|2686.25|2678.55|2688.71|2681.01|2688.71|2681.01|2686.23|2678.53|37
1645927240000|2022-02-27 02:00:40|2688.72|2681.02|2688.71|2681.01|2689.78|2682.08|2688|2680.3|36
1645927250000|2022-02-27 02:00:50|2688.63|2680.93|2687.92|2680.22|2688.89|2681.19|2687.88|2680.18|37
1645927260000|2022-02-27 02:01:00|2687.91|2680.21|2686.34|2678.64|2687.94|2680.24|2685.33|2677.63|38
1645927270000|2022-02-27 02:01:10|2686.68|2678.98|2686.9|2679.2|2688.24|2680.54|2686.68|2678.98|36
1645927280000|2022-02-27 02:01:20|2686.85|2679.15|2686.84|2679.14|2687.3|2679.6|2686.67|2678.97|36
1645927290000|2022-02-27 02:01:30|2686.8|2679.1|2687.92|2680.22|2688.03|2680.33|2686.8|2679.1|31
1645927300000|2022-02-27 02:01:40|2687.99|2680.29|2688.67|2680.97|2688.71|2681.01|2687.76|2680.06|39
1645927310000|2022-02-27 02:01:50|2688.71|2681.01|2691.42|2683.72|2691.73|2684.03|2688.7|2681|35
1645927320000|2022-02-27 02:02:00|2691.46|2683.76|2691.71|2684.01|2692.06|2684.36|2691.3|2683.6|37
1645927330000|2022-02-27 02:02:10|2691.84|2684.14|2691.65|2683.95|2692.14|2684.44|2691.42|2683.72|34
1645927340000|2022-02-27 02:02:20|2691.62|2683.92|2692.66|2684.96|2692.76|2685.06|2691.62|2683.92|34
1645927350000|2022-02-27 02:02:30|2692.69|2684.99|2691.89|2684.19|2692.69|2684.99|2691.62|2683.92|34
1645927360000|2022-02-27 02:02:40|2691.92|2684.22|2692.58|2684.88|2692.6|2684.9|2691.91|2684.21|32
1645927370000|2022-02-27 02:02:50|2692.52|2684.82|2693.01|2685.31|2693.02|2685.32|2692.18|2684.48|35
1645927380000|2022-02-27 02:03:00|2692.99|2685.29|2693.03|2685.33|2693.03|2685.33|2692.68|2684.98|34
1645927390000|2022-02-27 02:03:10|2693|2685.3|2693.36|2685.66|2693.42|2685.72|2692.87|2685.17|34
1645927400000|2022-02-27 02:03:20|2693.32|2685.62|2692.83|2685.13|2693.57|2685.87|2692.83|2685.13|29
1645927410000|2022-02-27 02:03:30|2692.8|2685.1|2692.32|2684.62|2693.07|2685.37|2692.3|2684.6|38
1645927420000|2022-02-27 02:03:40|2692.42|2684.72|2694.18|2686.48|2694.29|2686.59|2692.4|2684.7|31
1645927430000|2022-02-27 02:03:50|2694.27|2686.57|2695.55|2687.85|2696.16|2688.46|2694.18|2686.48|35
1645927440000|2022-02-27 02:04:00|2695.54|2687.84|2698.03|2690.33|2698.13|2690.43|2695.47|2687.77|33
1645927450000|2022-02-27 02:04:10|2698.02|2690.32|2697.9|2690.2|2698.86|2691.16|2697.88|2690.18|35
1645927460000|2022-02-27 02:04:20|2697.89|2690.19|2696.73|2689.03|2697.91|2690.21|2695.85|2688.15|34
1645927470000|2022-02-27 02:04:30|2696.71|2689.01|2696.68|2688.98|2696.75|2689.05|2696.53|2688.83|25
1645927480000|2022-02-27 02:04:40|2696.67|2688.97|2697.2|2689.5|2697.33|2689.63|2696.63|2688.93|29
1645927490000|2022-02-27 02:04:50|2697.34|2689.64|2698.1|2690.4|2698.1|2690.4|2697.34|2689.64|34
1645927500000|2022-02-27 02:05:00|2698.14|2690.44|2697.93|2690.23|2698.34|2690.64|2697.8|2690.1|33
1645927510000|2022-02-27 02:05:10|2698.11|2690.41|2704.22|2696.52|2704.22|2696.52|2698.11|2690.41|35
1645927520000|2022-02-27 02:05:20|2704.33|2696.63|2707.22|2699.52|2707.31|2699.61|2703.62|2695.92|38
1645927530000|2022-02-27 02:05:30|2707.18|2699.48|2706.43|2698.73|2707.26|2699.56|2705.51|2697.81|36
1645927540000|2022-02-27 02:05:40|2706.42|2698.72|2704.83|2697.13|2706.47|2698.77|2704.79|2697.09|33
1645927550000|2022-02-27 02:05:50|2704.84|2697.14|2705.34|2697.64|2705.82|2698.12|2704.84|2697.14|33
1645927560000|2022-02-27 02:06:00|2705.31|2697.61|2705.8|2698.1|2705.97|2698.27|2705.16|2697.46|34
1645927570000|2022-02-27 02:06:10|2705.79|2698.09|2705.64|2697.94|2705.92|2698.22|2705.63|2697.93|27
1645927580000|2022-02-27 02:06:20|2705.63|2697.93|2705.53|2697.83|2705.66|2697.96|2705.52|2697.82|28
1645927590000|2022-02-27 02:06:30|2705.32|2697.62|2705.28|2697.58|2705.45|2697.75|2705.25|2697.55|25
1645927600000|2022-02-27 02:06:40|2705.27|2697.57|2703.92|2696.22|2705.27|2697.57|2703.82|2696.12|31
1645927610000|2022-02-27 02:06:50|2704.12|2696.42|2704.68|2696.98|2704.72|2697.02|2704.12|2696.42|32
1645927620000|2022-02-27 02:07:00|2704.66|2696.96|2704.02|2696.32|2704.72|2697.02|2704.02|2696.32|33
1645927630000|2022-02-27 02:07:10|2703.99|2696.29|2703.25|2695.55|2703.99|2696.29|2703.01|2695.31|33
1645927640000|2022-02-27 02:07:20|2703|2695.3|2703.31|2695.61|2703.31|2695.61|2702.68|2694.98|25
1645927650000|2022-02-27 02:07:30|2703.32|2695.62|2703.86|2696.16|2703.86|2696.16|2703.25|2695.55|25
1645927660000|2022-02-27 02:07:40|2703.89|2696.19|2704.65|2696.95|2704.85|2697.15|2703.35|2695.65|33
1645927670000|2022-02-27 02:07:50|2704.64|2696.94|2705.75|2698.05|2705.92|2698.22|2704.64|2696.94|34
1645927680000|2022-02-27 02:08:00|2705.62|2697.92|2705.68|2697.98|2705.68|2697.98|2705.13|2697.43|34
1645927690000|2022-02-27 02:08:10|2705.69|2697.99|2706.93|2699.23|2707.31|2699.61|2705.53|2697.83|36
1645927700000|2022-02-27 02:08:20|2706.97|2699.27|2706.2|2698.5|2706.98|2699.28|2706.2|2698.5|30
1645927710000|2022-02-27 02:08:30|2706.26|2698.56|2705.28|2697.58|2706.35|2698.65|2705.2|2697.5|29
1645927720000|2022-02-27 02:08:40|2705.33|2697.63|2706.32|2698.62|2706.52|2698.82|2705.31|2697.61|36
1645927730000|2022-02-27 02:08:50|2706.33|2698.63|2706.08|2698.38|2706.42|2698.72|2706.02|2698.32|28
1645927740000|2022-02-27 02:09:00|2706.09|2698.39|2705.4|2697.7|2706.21|2698.51|2705.3|2697.6|28
1645927750000|2022-02-27 02:09:10|2705.39|2697.69|2706.17|2698.47|2706.17|2698.47|2705.39|2697.69|30
1645927760000|2022-02-27 02:09:20|2706.12|2698.42|2706.83|2699.13|2706.84|2699.14|2706.12|2698.42|36
1645927770000|2022-02-27 02:09:30|2706.87|2699.17|2707.76|2700.06|2707.8|2700.1|2706.87|2699.17|34
1645927780000|2022-02-27 02:09:40|2707.77|2700.07|2707.15|2699.45|2707.79|2700.09|2707.13|2699.43|34
1645927790000|2022-02-27 02:09:50|2707.17|2699.47|2706.89|2699.19|2707.3|2699.6|2706.84|2699.14|34
1645927800000|2022-02-27 02:10:00|2706.98|2699.28|2707.32|2699.62|2707.48|2699.78|2706.86|2699.16|34
1645927810000|2022-02-27 02:10:10|2707.34|2699.64|2708.46|2700.76|2708.48|2700.78|2707.26|2699.56|35
1645927820000|2022-02-27 02:10:20|2708.55|2700.85|2707.15|2699.45|2708.66|2700.96|2707.07|2699.37|38
1645927830000|2022-02-27 02:10:30|2707.12|2699.42|2707.09|2699.39|2707.18|2699.48|2707.06|2699.36|23
1645927840000|2022-02-27 02:10:40|2707.11|2699.41|2705.84|2698.14|2707.11|2699.41|2705.84|2698.14|34
1645927850000|2022-02-27 02:10:50|2705.74|2698.04|2705.19|2697.49|2705.8|2698.1|2705.07|2697.37|31
1645927860000|2022-02-27 02:11:00|2705.25|2697.55|2707.01|2699.31|2707.47|2699.77|2705.25|2697.55|31
1645927870000|2022-02-27 02:11:10|2706.98|2699.28|2706.85|2699.15|2707.07|2699.37|2706.85|2699.15|22
1645927880000|2022-02-27 02:11:20|2706.82|2699.12|2708.03|2700.33|2708.11|2700.41|2706.82|2699.12|32
1645927890000|2022-02-27 02:11:30|2707.91|2700.21|2707.84|2700.14|2707.92|2700.22|2707.68|2699.98|32
1645927900000|2022-02-27 02:11:40|2707.89|2700.19|2708.25|2700.55|2708.25|2700.55|2707.79|2700.09|29
1645927910000|2022-02-27 02:11:50|2708.24|2700.54|2708.15|2700.45|2708.24|2700.54|2708.02|2700.32|25
1645927920000|2022-02-27 02:12:00|2708.16|2700.46|2708.8|2701.1|2708.82|2701.12|2708.15|2700.45|29
1645927930000|2022-02-27 02:12:10|2708.79|2701.09|2708.06|2700.36|2708.85|2701.15|2707.9|2700.2|29
1645927940000|2022-02-27 02:12:20|2708.12|2700.42|2707.95|2700.25|2708.19|2700.49|2707.93|2700.23|28
1645927950000|2022-02-27 02:12:30|2707.97|2700.27|2708.12|2700.42|2708.25|2700.55|2707.97|2700.27|26
1645927960000|2022-02-27 02:12:40|2708.15|2700.45|2708.08|2700.38|2708.29|2700.59|2708.05|2700.35|28
1645927970000|2022-02-27 02:12:50|2708.12|2700.42|2709.08|2701.38|2709.19|2701.49|2708.08|2700.38|29
1645927980000|2022-02-27 02:13:00|2709.16|2701.46|2709.19|2701.49|2709.26|2701.56|2708.87|2701.17|32
1645927990000|2022-02-27 02:13:10|2709.17|2701.47|2709.38|2701.68|2709.38|2701.68|2709.08|2701.38|33
1645928000000|2022-02-27 02:13:20|2709.34|2701.64|2709.66|2701.96|2711.09|2703.39|2709.25|2701.55|33
1645928010000|2022-02-27 02:13:30|2709.65|2701.95|2709.19|2701.49|2709.65|2701.95|2709.19|2701.49|27
1645928020000|2022-02-27 02:13:40|2709.18|2701.48|2708.61|2700.91|2709.19|2701.49|2708.54|2700.84|36
1645928030000|2022-02-27 02:13:50|2708.52|2700.82|2708.61|2700.91|2708.86|2701.16|2708.36|2700.66|31
1645928040000|2022-02-27 02:14:00|2708.54|2700.84|2709.79|2702.09|2709.79|2702.09|2708.54|2700.84|34
1645928050000|2022-02-27 02:14:10|2710.06|2702.36|2709.52|2701.82|2710.41|2702.71|2709.52|2701.82|33
1645928060000|2022-02-27 02:14:20|2709.54|2701.84|2709.78|2702.08|2710.49|2702.79|2709.47|2701.77|32
1645928070000|2022-02-27 02:14:30|2709.83|2702.13|2710.24|2702.54|2710.24|2702.54|2709.76|2702.06|28
1645928080000|2022-02-27 02:14:40|2710.25|2702.55|2711.4|2703.7|2711.79|2704.09|2710.25|2702.55|37
1645928090000|2022-02-27 02:14:50|2711.42|2703.72|2711.83|2704.13|2711.83|2704.13|2711.22|2703.52|34
1645928100000|2022-02-27 02:15:00|2711.82|2704.12|2709.47|2701.77|2712.42|2704.72|2709.18|2701.48|37
1645928110000|2022-02-27 02:15:10|2709.51|2701.81|2707.96|2700.26|2709.81|2702.11|2707.96|2700.26|35
1645928120000|2022-02-27 02:15:20|2707.82|2700.12|2709.05|2701.35|2709.05|2701.35|2707.25|2699.55|38
1645928130000|2022-02-27 02:15:30|2709.04|2701.34|2710.26|2702.56|2710.26|2702.56|2709.04|2701.34|35
1645928140000|2022-02-27 02:15:40|2710.24|2702.54|2710.96|2703.26|2711.08|2703.38|2710.15|2702.45|32
1645928150000|2022-02-27 02:15:50|2711.09|2703.39|2709.66|2701.96|2711.11|2703.41|2709.57|2701.87|33
1645928160000|2022-02-27 02:16:00|2709.64|2701.94|2709.71|2702.01|2709.99|2702.29|2709.49|2701.79|31
1645928170000|2022-02-27 02:16:10|2709.95|2702.25|2709.08|2701.38|2709.99|2702.29|2708.96|2701.26|35
1645928180000|2022-02-27 02:16:20|2709.07|2701.37|2708.25|2700.55|2709.24|2701.54|2708.15|2700.45|33
1645928190000|2022-02-27 02:16:30|2708.19|2700.49|2708.35|2700.65|2708.37|2700.67|2707.76|2700.06|35
1645928200000|2022-02-27 02:16:40|2708.25|2700.55|2708.55|2700.85|2708.63|2700.93|2708.25|2700.55|35
1645928210000|2022-02-27 02:16:50|2708.54|2700.84|2710.44|2702.74|2710.51|2702.81|2708.4|2700.7|37
1645928220000|2022-02-27 02:17:00|2710.51|2702.81|2711.03|2703.33|2711.38|2703.68|2710.5|2702.8|36
1645928230000|2022-02-27 02:17:10|2710.99|2703.29|2711.3|2703.6|2711.3|2703.6|2710.93|2703.23|37
1645928240000|2022-02-27 02:17:20|2711.46|2703.76|2710.9|2703.2|2711.68|2703.98|2710.9|2703.2|35
1645928250000|2022-02-27 02:17:30|2710.95|2703.25|2710.78|2703.08|2710.95|2703.25|2710.52|2702.82|34
1645928260000|2022-02-27 02:17:40|2710.81|2703.11|2712.06|2704.36|2712.06|2704.36|2710.81|2703.11|34
1645928270000|2022-02-27 02:17:50|2711.98|2704.28|2712.67|2704.97|2712.67|2704.97|2711.98|2704.28|34
1645928280000|2022-02-27 02:18:00|2712.69|2704.99|2712.85|2705.15|2713.02|2705.32|2712.63|2704.93|33
1645928290000|2022-02-27 02:18:10|2713.49|2705.79|2714.14|2706.44|2714.14|2706.44|2713.37|2705.67|30
1645928300000|2022-02-27 02:18:20|2714.19|2706.49|2715.14|2707.44|2715.22|2707.52|2714.18|2706.48|34
1645928310000|2022-02-27 02:18:30|2715|2707.3|2715.69|2707.99|2715.98|2708.28|2714.78|2707.08|35
1645928320000|2022-02-27 02:18:40|2715.72|2708.02|2714.97|2707.27|2715.72|2708.02|2714.9|2707.2|29
1645928330000|2022-02-27 02:18:50|2715|2707.3|2717.11|2709.41|2717.11|2709.41|2714.97|2707.27|35
1645928340000|2022-02-27 02:19:00|2717.19|2709.49|2715.2|2707.5|2718.63|2710.93|2715|2707.3|36
1645928350000|2022-02-27 02:19:10|2715.19|2707.49|2711.96|2704.26|2715.51|2707.81|2711.96|2704.26|37
1645928360000|2022-02-27 02:19:20|2711.75|2704.05|2712.32|2704.62|2712.93|2705.23|2711.01|2703.31|35
1645928370000|2022-02-27 02:19:30|2711.93|2704.23|2712.58|2704.88|2712.74|2705.04|2711.04|2703.34|37
1645928380000|2022-02-27 02:19:40|2712.59|2704.89|2711.31|2703.61|2712.59|2704.89|2711.21|2703.51|29
1645928390000|2022-02-27 02:19:50|2711.33|2703.63|2711.22|2703.52|2711.35|2703.65|2710.78|2703.08|32
1645928400000|2022-02-27 02:20:00|2711.17|2703.47|2711.1|2703.4|2711.69|2703.99|2711.1|2703.4|31
1645928410000|2022-02-27 02:20:10|2710.83|2703.13|2709.52|2701.82|2710.86|2703.16|2709.39|2701.69|38
1645928420000|2022-02-27 02:20:20|2709.6|2701.9|2708.91|2701.21|2709.6|2701.9|2708.64|2700.94|32
1645928430000|2022-02-27 02:20:30|2708.88|2701.18|2709.04|2701.34|2709.31|2701.61|2708.88|2701.18|35
1645928440000|2022-02-27 02:20:40|2709.05|2701.35|2708.02|2700.32|2709.07|2701.37|2707.89|2700.19|38
1645928450000|2022-02-27 02:20:50|2708.06|2700.36|2707.83|2700.13|2708.68|2700.98|2707.45|2699.75|38
1645928460000|2022-02-27 02:21:00|2707.82|2700.12|2708.84|2701.14|2709.01|2701.31|2707.64|2699.94|34
1645928470000|2022-02-27 02:21:10|2708.82|2701.12|2707.31|2699.61|2708.92|2701.22|2707.26|2699.56|36
1645928480000|2022-02-27 02:21:20|2707.68|2699.98|2708.19|2700.49|2708.52|2700.82|2706.93|2699.23|37
1645928490000|2022-02-27 02:21:30|2708.28|2700.58|2705.22|2697.52|2708.33|2700.63|2705.04|2697.34|38
1645928500000|2022-02-27 02:21:40|2705.47|2697.77|2704.44|2696.74|2705.8|2698.1|2703.88|2696.18|37
1645928510000|2022-02-27 02:21:50|2704.42|2696.72|2701.48|2693.78|2704.57|2696.87|2701.48|2693.78|36
1645928520000|2022-02-27 02:22:00|2700.89|2693.19|2698.74|2691.04|2701.01|2693.31|2698.74|2691.04|38
1645928530000|2022-02-27 02:22:10|2698.72|2691.02|2697.47|2689.77|2699.8|2692.1|2697.05|2689.35|37
1645928540000|2022-02-27 02:22:20|2697.67|2689.97|2695.84|2688.14|2697.68|2689.98|2695.03|2687.33|39
1645928550000|2022-02-27 02:22:30|2695.87|2688.17|2698.97|2691.27|2699.65|2691.95|2695.87|2688.17|39
1645928560000|2022-02-27 02:22:40|2697.99|2690.29|2697.08|2689.38|2698.96|2691.26|2697.08|2689.38|38
1645928570000|2022-02-27 02:22:50|2696.96|2689.26|2696.97|2689.27|2697.47|2689.77|2696.74|2689.04|35
1645928580000|2022-02-27 02:23:00|2696.98|2689.28|2697.94|2690.24|2698.07|2690.37|2696.98|2689.28|33
1645928590000|2022-02-27 02:23:10|2698|2690.3|2698.49|2690.79|2698.5|2690.8|2697.95|2690.25|33
1645928600000|2022-02-27 02:23:20|2698.38|2690.68|2698.97|2691.27|2699.37|2691.67|2698.28|2690.58|35
1645928610000|2022-02-27 02:23:30|2698.98|2691.28|2699.53|2691.83|2699.56|2691.86|2698.77|2691.07|34
1645928620000|2022-02-27 02:23:40|2699.55|2691.85|2698.76|2691.06|2699.55|2691.85|2698.63|2690.93|26
1645928630000|2022-02-27 02:23:50|2698.67|2690.97|2699.24|2691.54|2699.24|2691.54|2698.63|2690.93|29
1645928640000|2022-02-27 02:24:00|2699.25|2691.55|2700.78|2693.08|2701.08|2693.38|2699.2|2691.5|34
1645928650000|2022-02-27 02:24:10|2700.81|2693.11|2700.09|2692.39|2700.81|2693.11|2700.02|2692.32|33
1645928660000|2022-02-27 02:24:20|2700.12|2692.42|2700.3|2692.6|2700.3|2692.6|2699.97|2692.27|33
1645928670000|2022-02-27 02:24:30|2700.26|2692.56|2701.73|2694.03|2701.73|2694.03|2700.24|2692.54|34
1645928680000|2022-02-27 02:24:40|2701.51|2693.81|2700.88|2693.18|2701.81|2694.11|2700.72|2693.02|31
1645928690000|2022-02-27 02:24:50|2700.85|2693.15|2701.05|2693.35|2701.1|2693.4|2700.83|2693.13|31
1645928700000|2022-02-27 02:25:00|2701.07|2693.37|2699.54|2691.84|2701.14|2693.44|2699.54|2691.84|38
1645928710000|2022-02-27 02:25:10|2699.57|2691.87|2700.08|2692.38|2700.21|2692.51|2699.46|2691.76|27
1645928720000|2022-02-27 02:25:20|2700.02|2692.32|2700.19|2692.49|2700.24|2692.54|2699.96|2692.26|24
1645928730000|2022-02-27 02:25:30|2700.18|2692.48|2700.34|2692.64|2700.49|2692.79|2700.17|2692.47|30
1645928740000|2022-02-27 02:25:40|2700.45|2692.75|2700.15|2692.45|2700.47|2692.77|2700.05|2692.35|34
1645928750000|2022-02-27 02:25:50|2700.21|2692.51|2699.94|2692.24|2700.23|2692.53|2699.94|2692.24|24
1645928760000|2022-02-27 02:26:00|2699.95|2692.25|2700.66|2692.96|2700.92|2693.22|2699.93|2692.23|29
1645928770000|2022-02-27 02:26:10|2700.64|2692.94|2700.79|2693.09|2700.88|2693.18|2700.64|2692.94|29
1645928780000|2022-02-27 02:26:20|2700.81|2693.11|2702.27|2694.57|2702.27|2694.57|2700.81|2693.11|27
1645928790000|2022-02-27 02:26:30|2702.37|2694.67|2705.5|2697.8|2705.5|2697.8|2702.37|2694.67|32
1645928800000|2022-02-27 02:26:40|2705.63|2697.93|2705.74|2698.04|2707.12|2699.42|2705.52|2697.82|35
1645928810000|2022-02-27 02:26:50|2705.71|2698.01|2704.84|2697.14|2705.76|2698.06|2704.61|2696.91|32
1645928820000|2022-02-27 02:27:00|2705.01|2697.31|2706.07|2698.37|2706.17|2698.47|2704.98|2697.28|37
1645928830000|2022-02-27 02:27:10|2706.08|2698.38|2707.39|2699.69|2707.4|2699.7|2705.95|2698.25|33
1645928840000|2022-02-27 02:27:20|2707.48|2699.78|2704.03|2696.33|2707.78|2700.08|2704.03|2696.33|40
1645928850000|2022-02-27 02:27:30|2703.66|2695.96|2702.92|2695.22|2703.82|2696.12|2702.57|2694.87|33
1645928860000|2022-02-27 02:27:40|2702.68|2694.98|2702.11|2694.41|2703.09|2695.39|2702.1|2694.4|30
1645928870000|2022-02-27 02:27:50|2702.13|2694.43|2702.76|2695.06|2702.76|2695.06|2701.9|2694.2|31
1645928880000|2022-02-27 02:28:00|2702.64|2694.94|2703.79|2696.09|2703.92|2696.22|2702.64|2694.94|33
1645928890000|2022-02-27 02:28:10|2703.77|2696.07|2704.65|2696.95|2705.4|2697.7|2703.76|2696.06|34
1645928900000|2022-02-27 02:28:20|2704.64|2696.94|2705.68|2697.98|2705.71|2698.01|2704.63|2696.93|28
1645928910000|2022-02-27 02:28:30|2705.67|2697.97|2706.78|2699.08|2706.92|2699.22|2705.53|2697.83|30
1645928920000|2022-02-27 02:28:40|2706.75|2699.05|2705.5|2697.8|2706.75|2699.05|2705.38|2697.68|29
1645928930000|2022-02-27 02:28:50|2705.63|2697.93|2706.95|2699.25|2706.95|2699.25|2705.59|2697.89|30
1645928940000|2022-02-27 02:29:00|2706.97|2699.27|2707.6|2699.9|2707.66|2699.96|2706.97|2699.27|34
1645928950000|2022-02-27 02:29:10|2707.59|2699.89|2706.84|2699.14|2707.6|2699.9|2706.74|2699.04|31
1645928960000|2022-02-27 02:29:20|2706.85|2699.15|2706.75|2699.05|2706.96|2699.26|2706.75|2699.05|31
1645928970000|2022-02-27 02:29:30|2706.78|2699.08|2707.11|2699.41|2707.2|2699.5|2706.69|2698.99|34
1645928980000|2022-02-27 02:29:40|2707.15|2699.45|2706.91|2699.21|2707.19|2699.49|2706.67|2698.97|27
1645928990000|2022-02-27 02:29:50|2706.88|2699.18|2707.48|2699.78|2707.5|2699.8|2706.88|2699.18|32
1645929000000|2022-02-27 02:30:00|2707.54|2699.84|2707.59|2699.89|2707.72|2700.02|2707.48|2699.78|31
1645929010000|2022-02-27 02:30:10|2707.64|2699.94|2708.21|2700.51|2708.24|2700.54|2707.57|2699.87|27
1645929020000|2022-02-27 02:30:20|2708.57|2700.87|2708.7|2701|2709.77|2702.07|2708.57|2700.87|37
1645929030000|2022-02-27 02:30:30|2708.69|2700.99|2709.11|2701.41|2709.11|2701.41|2708.6|2700.9|33
1645929040000|2022-02-27 02:30:40|2709.18|2701.48|2709.17|2701.47|2709.33|2701.63|2709.1|2701.4|27
1645929050000|2022-02-27 02:30:50|2709.04|2701.34|2708.36|2700.66|2709.22|2701.52|2708.36|2700.66|28
1645929060000|2022-02-27 02:31:00|2708.37|2700.67|2707.3|2699.6|2708.41|2700.71|2706.11|2698.41|34
1645929070000|2022-02-27 02:31:10|2707.31|2699.61|2707.26|2699.56|2707.4|2699.7|2706.99|2699.29|29
1645929080000|2022-02-27 02:31:20|2707.32|2699.62|2707.12|2699.42|2707.38|2699.68|2706.94|2699.24|32
1645929090000|2022-02-27 02:31:30|2707.11|2699.41|2707.33|2699.63|2707.55|2699.85|2707.1|2699.4|31
1645929100000|2022-02-27 02:31:40|2707.34|2699.64|2707.86|2700.16|2707.86|2700.16|2707.34|2699.64|31
1645929110000|2022-02-27 02:31:50|2707.87|2700.17|2707.29|2699.59|2707.87|2700.17|2707.06|2699.36|37
1645929120000|2022-02-27 02:32:00|2707.26|2699.56|2707.75|2700.05|2707.82|2700.12|2707.25|2699.55|32
1645929130000|2022-02-27 02:32:10|2707.71|2700.01|2706.68|2698.98|2707.75|2700.05|2706.43|2698.73|33
1645929140000|2022-02-27 02:32:20|2706.75|2699.05|2708.33|2700.63|2708.97|2701.27|2706.48|2698.78|34
1645929150000|2022-02-27 02:32:30|2708.25|2700.55|2708.19|2700.49|2708.32|2700.62|2708.1|2700.4|36
1645929160000|2022-02-27 02:32:40|2708.28|2700.58|2708.76|2701.06|2708.91|2701.21|2708.23|2700.53|27
1645929170000|2022-02-27 02:32:50|2708.77|2701.07|2708.69|2700.99|2708.87|2701.17|2708.69|2700.99|25
1645929180000|2022-02-27 02:33:00|2708.73|2701.03|2708.61|2700.91|2708.76|2701.06|2708.61|2700.91|28
1645929190000|2022-02-27 02:33:10|2708.57|2700.87|2709.75|2702.05|2709.75|2702.05|2708.34|2700.64|35
1645929200000|2022-02-27 02:33:20|2709.9|2702.2|2709.17|2701.47|2709.9|2702.2|2709.06|2701.36|36
1645929210000|2022-02-27 02:33:30|2709.18|2701.48|2710.93|2703.23|2711.25|2703.55|2709.12|2701.42|35
1645929220000|2022-02-27 02:33:40|2710.9|2703.2|2711.35|2703.65|2711.35|2703.65|2710.87|2703.17|27
1645929230000|2022-02-27 02:33:50|2711.52|2703.82|2711.15|2703.45|2711.68|2703.98|2711.06|2703.36|28
1645929240000|2022-02-27 02:34:00|2711.17|2703.47|2710.32|2702.62|2711.19|2703.49|2710.28|2702.58|24
1645929250000|2022-02-27 02:34:10|2710.36|2702.66|2711.09|2703.39|2711.25|2703.55|2710.21|2702.51|35
1645929260000|2022-02-27 02:34:20|2711.12|2703.42|2712.07|2704.37|2712.07|2704.37|2711.12|2703.42|31
1645929270000|2022-02-27 02:34:30|2712.22|2704.52|2713.86|2706.16|2714.24|2706.54|2712.22|2704.52|35
1645929280000|2022-02-27 02:34:40|2713.77|2706.07|2712.64|2704.94|2713.77|2706.07|2712.58|2704.88|38
1645929290000|2022-02-27 02:34:50|2712.73|2705.03|2713.02|2705.32|2713.49|2705.79|2712.7|2705|32
1645929300000|2022-02-27 02:35:00|2713.04|2705.34|2712.6|2704.9|2713.04|2705.34|2712.6|2704.9|33
1645929310000|2022-02-27 02:35:10|2712.65|2704.95|2711.54|2703.84|2712.65|2704.95|2711.26|2703.56|35
1645929320000|2022-02-27 02:35:20|2711.63|2703.93|2711.96|2704.26|2712.12|2704.42|2711.53|2703.83|32
1645929330000|2022-02-27 02:35:30|2711.99|2704.29|2711.42|2703.72|2712.05|2704.35|2711.22|2703.52|30
1645929340000|2022-02-27 02:35:40|2711.43|2703.73|2711.87|2704.17|2711.93|2704.23|2711.43|2703.73|33
1645929350000|2022-02-27 02:35:50|2711.88|2704.18|2711.79|2704.09|2711.89|2704.19|2711.71|2704.01|28
1645929360000|2022-02-27 02:36:00|2711.83|2704.13|2711.45|2703.75|2711.93|2704.23|2711.41|2703.71|27
1645929370000|2022-02-27 02:36:10|2711.44|2703.74|2710.2|2702.5|2711.44|2703.74|2710.09|2702.39|36
1645929380000|2022-02-27 02:36:20|2710.27|2702.57|2709.48|2701.78|2710.28|2702.58|2709.45|2701.75|32
1645929390000|2022-02-27 02:36:30|2709.5|2701.8|2710.27|2702.57|2710.34|2702.64|2709.48|2701.78|27
1645929400000|2022-02-27 02:36:40|2710.28|2702.58|2710|2702.3|2710.35|2702.65|2709.85|2702.15|36
1645929410000|2022-02-27 02:36:50|2710.06|2702.36|2709.91|2702.21|2710.06|2702.36|2709.9|2702.2|23
1645929420000|2022-02-27 02:37:00|2709.9|2702.2|2709.73|2702.03|2709.99|2702.29|2709.72|2702.02|19
1645929430000|2022-02-27 02:37:10|2709.66|2701.96|2711.27|2703.57|2711.36|2703.66|2709.66|2701.96|34
1645929440000|2022-02-27 02:37:20|2711.32|2703.62|2710.64|2702.94|2711.32|2703.62|2710.31|2702.61|33
1645929450000|2022-02-27 02:37:30|2710.67|2702.97|2709.6|2701.9|2710.67|2702.97|2709.26|2701.56|36
1645929460000|2022-02-27 02:37:40|2709.64|2701.94|2710.78|2703.08|2710.78|2703.08|2709.64|2701.94|36
1645929470000|2022-02-27 02:37:50|2710.71|2703.01|2711.4|2703.7|2711.43|2703.73|2710.66|2702.96|30
1645929480000|2022-02-27 02:38:00|2711.39|2703.69|2711.37|2703.67|2711.54|2703.84|2711.13|2703.43|34
1645929490000|2022-02-27 02:38:10|2711.39|2703.69|2711.37|2703.67|2711.44|2703.74|2711.15|2703.45|31
1645929500000|2022-02-27 02:38:20|2711.36|2703.66|2712.22|2704.52|2712.34|2704.64|2711.32|2703.62|32
1645929510000|2022-02-27 02:38:30|2712.14|2704.44|2711.7|2704|2712.14|2704.44|2711.47|2703.77|34
1645929520000|2022-02-27 02:38:40|2711.66|2703.96|2711.92|2704.22|2712.2|2704.5|2711.66|2703.96|37
1645929530000|2022-02-27 02:38:50|2711.95|2704.25|2711.51|2703.81|2711.95|2704.25|2711.35|2703.65|24
1645929540000|2022-02-27 02:39:00|2711.48|2703.78|2711.09|2703.39|2711.65|2703.95|2710.95|2703.25|33
1645929550000|2022-02-27 02:39:10|2711.1|2703.4|2710.9|2703.2|2711.16|2703.46|2710.85|2703.15|30
1645929560000|2022-02-27 02:39:20|2710.92|2703.22|2710.64|2702.94|2710.92|2703.22|2710.62|2702.92|30
1645929570000|2022-02-27 02:39:30|2710.62|2702.92|2709.7|2702|2710.62|2702.92|2709.35|2701.65|33
1645929580000|2022-02-27 02:39:40|2709.6|2701.9|2709.61|2701.91|2709.73|2702.03|2709.52|2701.82|31
1645929590000|2022-02-27 02:39:50|2709.62|2701.92|2709.49|2701.79|2709.64|2701.94|2709.49|2701.79|31
1645929600000|2022-02-27 02:40:00|2709.54|2701.84|2709.59|2701.89|2709.65|2701.95|2709.49|2701.79|35
1645929610000|2022-02-27 02:40:10|2709.58|2701.88|2710.88|2703.18|2710.94|2703.24|2709.48|2701.78|35
1645929620000|2022-02-27 02:40:20|2710.85|2703.15|2710.87|2703.17|2710.95|2703.25|2710.83|2703.13|30
1645929630000|2022-02-27 02:40:30|2710.83|2703.13|2710.87|2703.17|2710.92|2703.22|2710.82|2703.12|26
1645929640000|2022-02-27 02:40:40|2710.92|2703.22|2710.9|2703.2|2711.03|2703.33|2710.83|2703.13|25
1645929650000|2022-02-27 02:40:50|2710.82|2703.12|2710.9|2703.2|2710.98|2703.28|2710.45|2702.75|28
1645929660000|2022-02-27 02:41:00|2710.91|2703.21|2711.03|2703.33|2711.12|2703.42|2710.81|2703.11|26
1645929670000|2022-02-27 02:41:10|2710.99|2703.29|2711.25|2703.55|2711.36|2703.66|2710.96|2703.26|27
1645929680000|2022-02-27 02:41:20|2711.3|2703.6|2711.35|2703.65|2711.35|2703.65|2711.26|2703.56|26
1645929690000|2022-02-27 02:41:30|2711.56|2703.86|2710.36|2702.66|2711.57|2703.87|2710.35|2702.65|25
1645929700000|2022-02-27 02:41:40|2710.35|2702.65|2710.34|2702.64|2710.37|2702.67|2710.31|2702.61|17
1645929710000|2022-02-27 02:41:50|2710.32|2702.62|2709.33|2701.63|2710.33|2702.63|2709.33|2701.63|31
1645929720000|2022-02-27 02:42:00|2709.35|2701.65|2709.34|2701.64|2709.41|2701.71|2709.31|2701.61|23
1645929730000|2022-02-27 02:42:10|2709.33|2701.63|2709.59|2701.89|2709.96|2702.26|2709.32|2701.62|34
1645929740000|2022-02-27 02:42:20|2709.58|2701.88|2709.76|2702.06|2709.81|2702.11|2709.57|2701.87|25
1645929750000|2022-02-27 02:42:30|2709.72|2702.02|2709.18|2701.48|2709.85|2702.15|2709.16|2701.46|31
1645929760000|2022-02-27 02:42:40|2709.2|2701.5|2709.43|2701.73|2709.86|2702.16|2709.16|2701.46|35
1645929770000|2022-02-27 02:42:50|2709.45|2701.75|2709.34|2701.64|2709.45|2701.75|2709.31|2701.61|31
1645929780000|2022-02-27 02:43:00|2709.31|2701.61|2709.85|2702.15|2709.85|2702.15|2709.28|2701.58|28
1645929790000|2022-02-27 02:43:10|2709.84|2702.14|2709.63|2701.93|2709.85|2702.15|2709.6|2701.9|29
1645929800000|2022-02-27 02:43:20|2709.62|2701.92|2709.57|2701.87|2709.75|2702.05|2709.54|2701.84|29
1645929810000|2022-02-27 02:43:30|2709.58|2701.88|2710.19|2702.49|2710.23|2702.53|2709.58|2701.88|35
1645929820000|2022-02-27 02:43:40|2710.1|2702.4|2710.61|2702.91|2710.61|2702.91|2710.1|2702.4|29
1645929830000|2022-02-27 02:43:50|2710.62|2702.92|2710.18|2702.48|2710.62|2702.92|2710.07|2702.37|32
1645929840000|2022-02-27 02:44:00|2710.2|2702.5|2710.49|2702.79|2710.54|2702.84|2709.99|2702.29|24
1645929850000|2022-02-27 02:44:10|2710.38|2702.68|2710.36|2702.66|2710.51|2702.81|2710.32|2702.62|26
1645929860000|2022-02-27 02:44:20|2710.37|2702.67|2710.62|2702.92|2710.7|2703|2710.36|2702.66|31
1645929870000|2022-02-27 02:44:30|2710.65|2702.95|2710.87|2703.17|2710.97|2703.27|2710.3|2702.6|28
1645929880000|2022-02-27 02:44:40|2710.99|2703.29|2711.5|2703.8|2711.98|2704.28|2710.99|2703.29|34
1645929890000|2022-02-27 02:44:50|2711.47|2703.77|2711.91|2704.21|2712.11|2704.41|2711.46|2703.76|33
1645929900000|2022-02-27 02:45:00|2711.82|2704.12|2712.34|2704.64|2712.34|2704.64|2711.57|2703.87|33
1645929910000|2022-02-27 02:45:10|2712.33|2704.63|2711.51|2703.81|2712.33|2704.63|2711.51|2703.81|25
1645929920000|2022-02-27 02:45:20|2711.43|2703.73|2710.13|2702.43|2711.54|2703.84|2710.11|2702.41|36
1645929930000|2022-02-27 02:45:30|2710.14|2702.44|2709.54|2701.84|2710.15|2702.45|2709.54|2701.84|35
1645929940000|2022-02-27 02:45:40|2709.55|2701.85|2709.86|2702.16|2709.9|2702.2|2709.51|2701.81|31
1645929950000|2022-02-27 02:45:50|2709.61|2701.91|2709.63|2701.93|2709.68|2701.98|2709.48|2701.78|25
1645929960000|2022-02-27 02:46:00|2709.56|2701.86|2710.54|2702.84|2710.54|2702.84|2709.43|2701.73|30
1645929970000|2022-02-27 02:46:10|2710.51|2702.81|2710.82|2703.12|2710.85|2703.15|2710.51|2702.81|27
1645929980000|2022-02-27 02:46:20|2710.86|2703.16|2711.04|2703.34|2711.11|2703.41|2710.86|2703.16|26
1645929990000|2022-02-27 02:46:30|2711.09|2703.39|2710.22|2702.52|2711.09|2703.39|2710.12|2702.42|29
1645930000000|2022-02-27 02:46:40|2710.17|2702.47|2709|2701.3|2710.17|2702.47|2708.77|2701.07|33
1645930010000|2022-02-27 02:46:50|2708.98|2701.28|2708.14|2700.44|2708.98|2701.28|2708.06|2700.36|34
1645930020000|2022-02-27 02:47:00|2708.15|2700.45|2708.39|2700.69|2708.93|2701.23|2708.15|2700.45|35
1645930030000|2022-02-27 02:47:10|2708.38|2700.68|2708.22|2700.52|2708.4|2700.7|2708.17|2700.47|24
1645930040000|2022-02-27 02:47:20|2708.31|2700.61|2708.87|2701.17|2709.04|2701.34|2708.3|2700.6|29
1645930050000|2022-02-27 02:47:30|2708.9|2701.2|2710.06|2702.36|2710.2|2702.5|2708.84|2701.14|29
1645930060000|2022-02-27 02:47:40|2710.33|2702.63|2710.92|2703.22|2710.94|2703.24|2710.15|2702.45|29
1645930070000|2022-02-27 02:47:50|2710.94|2703.24|2711.41|2703.71|2711.42|2703.72|2710.9|2703.2|34
1645930080000|2022-02-27 02:48:00|2711.4|2703.7|2711.33|2703.63|2711.56|2703.86|2711.28|2703.58|27
1645930090000|2022-02-27 02:48:10|2711.28|2703.58|2712.22|2704.52|2712.22|2704.52|2711.27|2703.57|31
1645930100000|2022-02-27 02:48:20|2712.11|2704.41|2712.32|2704.62|2712.38|2704.68|2712.05|2704.35|32
1645930110000|2022-02-27 02:48:30|2712.33|2704.63|2712.11|2704.41|2712.37|2704.67|2712.05|2704.35|28
1645930120000|2022-02-27 02:48:40|2712.09|2704.39|2711.54|2703.84|2712.14|2704.44|2711.33|2703.63|35
1645930130000|2022-02-27 02:48:50|2711.53|2703.83|2711.4|2703.7|2711.73|2704.03|2711.37|2703.67|33
1645930140000|2022-02-27 02:49:00|2711.41|2703.71|2711.32|2703.62|2711.5|2703.8|2711.28|2703.58|31
1645930150000|2022-02-27 02:49:10|2711.35|2703.65|2711.78|2704.08|2711.91|2704.21|2711.32|2703.62|37
1645930160000|2022-02-27 02:49:20|2711.77|2704.07|2711.75|2704.05|2711.93|2704.23|2711.74|2704.04|28
1645930170000|2022-02-27 02:49:30|2711.8|2704.1|2712.25|2704.55|2712.29|2704.59|2711.8|2704.1|23
1645930180000|2022-02-27 02:49:40|2712.23|2704.53|2712.48|2704.78|2712.48|2704.78|2712.02|2704.32|29
1645930190000|2022-02-27 02:49:50|2712.53|2704.83|2713.37|2705.67|2713.4|2705.7|2712.47|2704.77|20
1645930200000|2022-02-27 02:50:00|2713.4|2705.7|2712.72|2705.02|2713.47|2705.77|2712.69|2704.99|31
1645930210000|2022-02-27 02:50:10|2712.61|2704.91|2712.71|2705.01|2712.84|2705.14|2712.6|2704.9|28
1645930220000|2022-02-27 02:50:20|2712.69|2704.99|2712.46|2704.76|2712.71|2705.01|2712.46|2704.76|27
1645930230000|2022-02-27 02:50:30|2712.47|2704.77|2712.93|2705.23|2713.41|2705.71|2712.47|2704.77|37
1645930240000|2022-02-27 02:50:40|2712.94|2705.24|2713.25|2705.55|2713.37|2705.67|2712.84|2705.14|28
1645930250000|2022-02-27 02:50:50|2713.23|2705.53|2713.22|2705.52|2713.23|2705.53|2712.83|2705.13|32
1645930260000|2022-02-27 02:51:00|2713.26|2705.56|2713.31|2705.61|2713.35|2705.65|2713.06|2705.36|17
1645930270000|2022-02-27 02:51:10|2713.09|2705.39|2711.54|2703.84|2713.09|2705.39|2711.54|2703.84|31
1645930280000|2022-02-27 02:51:20|2711.55|2703.85|2711.52|2703.82|2711.55|2703.85|2711.27|2703.57|30
1645930290000|2022-02-27 02:51:30|2711.5|2703.8|2711.53|2703.83|2711.8|2704.1|2711.43|2703.73|24
1645930300000|2022-02-27 02:51:40|2711.58|2703.88|2710.13|2702.43|2711.68|2703.98|2709.91|2702.21|28
1645930310000|2022-02-27 02:51:50|2710.18|2702.48|2710.9|2703.2|2710.94|2703.24|2710.18|2702.48|35
1645930320000|2022-02-27 02:52:00|2710.83|2703.13|2709.59|2701.89|2710.85|2703.15|2709.55|2701.85|34
1645930330000|2022-02-27 02:52:10|2709.57|2701.87|2709.71|2702.01|2709.71|2702.01|2709.51|2701.81|27
1645930340000|2022-02-27 02:52:20|2709.67|2701.97|2708.68|2700.98|2709.72|2702.02|2708.51|2700.81|26
1645930350000|2022-02-27 02:52:30|2708.78|2701.08|2710.4|2702.7|2710.83|2703.13|2708.78|2701.08|37
1645930360000|2022-02-27 02:52:40|2710.42|2702.72|2710.42|2702.72|2710.43|2702.73|2709.99|2702.29|27
1645930370000|2022-02-27 02:52:50|2710.56|2702.86|2710.9|2703.2|2711.01|2703.31|2710.56|2702.86|32
1645930380000|2022-02-27 02:53:00|2710.89|2703.19|2711.09|2703.39|2711.13|2703.43|2710.89|2703.19|21
1645930390000|2022-02-27 02:53:10|2711.01|2703.31|2710.98|2703.28|2711.01|2703.31|2710.88|2703.18|24
1645930400000|2022-02-27 02:53:20|2710.97|2703.27|2711.76|2704.06|2711.88|2704.18|2710.96|2703.26|31
1645930410000|2022-02-27 02:53:30|2711.73|2704.03|2711.97|2704.27|2712.03|2704.33|2711.73|2704.03|25
1645930420000|2022-02-27 02:53:40|2711.99|2704.29|2712|2704.3|2712.05|2704.35|2711.93|2704.23|14
1645930430000|2022-02-27 02:53:50|2711.98|2704.28|2712.04|2704.34|2712.04|2704.34|2711.93|2704.23|22
1645930440000|2022-02-27 02:54:00|2712.01|2704.31|2711.27|2703.57|2712.05|2704.35|2711.17|2703.47|29
1645930450000|2022-02-27 02:54:10|2711.25|2703.55|2711.28|2703.58|2711.42|2703.72|2711.2|2703.5|33
1645930460000|2022-02-27 02:54:20|2711.26|2703.56|2711.21|2703.51|2711.28|2703.58|2711.19|2703.49|23
1645930470000|2022-02-27 02:54:30|2711.24|2703.54|2711.37|2703.67|2711.37|2703.67|2711.13|2703.43|30
1645930480000|2022-02-27 02:54:40|2711.28|2703.58|2712.3|2704.6|2713.06|2705.36|2711.23|2703.53|32
1645930490000|2022-02-27 02:54:50|2712.32|2704.62|2712.46|2704.76|2712.6|2704.9|2712.24|2704.54|29
1645930500000|2022-02-27 02:55:00|2712.44|2704.74|2712.51|2704.81|2712.52|2704.82|2712.29|2704.59|24
1645930510000|2022-02-27 02:55:10|2712.52|2704.82|2712.99|2705.29|2713.19|2705.49|2712.5|2704.8|33
1645930520000|2022-02-27 02:55:20|2712.97|2705.27|2713.05|2705.35|2713.09|2705.39|2712.94|2705.24|19
1645930530000|2022-02-27 02:55:30|2713.06|2705.36|2713.04|2705.34|2713.19|2705.49|2713.03|2705.33|27
1645930540000|2022-02-27 02:55:40|2713.05|2705.35|2713.85|2706.15|2713.92|2706.22|2713.03|2705.33|31
1645930550000|2022-02-27 02:55:50|2713.92|2706.22|2713.29|2705.59|2714.14|2706.44|2713.17|2705.47|32
1645930560000|2022-02-27 02:56:00|2713.28|2705.58|2713.78|2706.08|2713.78|2706.08|2713.27|2705.57|27
1645930570000|2022-02-27 02:56:10|2714.06|2706.36|2714.83|2707.13|2715.24|2707.54|2714.06|2706.36|33
1645930580000|2022-02-27 02:56:20|2714.81|2707.11|2714.8|2707.1|2714.82|2707.12|2714.21|2706.51|36
1645930590000|2022-02-27 02:56:30|2714.79|2707.09|2715.07|2707.37|2715.22|2707.52|2714.79|2707.09|35
1645930600000|2022-02-27 02:56:40|2715.02|2707.32|2715.09|2707.39|2715.3|2707.6|2715.02|2707.32|29
1645930610000|2022-02-27 02:56:50|2715.05|2707.35|2715.17|2707.47|2715.25|2707.55|2714.85|2707.15|34
1645930620000|2022-02-27 02:57:00|2715.15|2707.45|2715.85|2708.15|2716.04|2708.34|2715.14|2707.44|32
1645930630000|2022-02-27 02:57:10|2715.9|2708.2|2716.54|2708.84|2716.59|2708.89|2715.85|2708.15|28
1645930640000|2022-02-27 02:57:20|2716.46|2708.76|2716.11|2708.41|2717.01|2709.31|2716.11|2708.41|30
1645930650000|2022-02-27 02:57:30|2716.21|2708.51|2716.13|2708.43|2716.23|2708.53|2716.12|2708.42|35
1645930660000|2022-02-27 02:57:40|2716.59|2708.89|2716.71|2709.01|2716.82|2709.12|2716.5|2708.8|31
1645930670000|2022-02-27 02:57:50|2716.73|2709.03|2716.27|2708.57|2716.73|2709.03|2716.2|2708.5|35
1645930680000|2022-02-27 02:58:00|2716.31|2708.61|2716.44|2708.74|2716.56|2708.86|2716.26|2708.56|28
1645930690000|2022-02-27 02:58:10|2716.37|2708.67|2716.36|2708.66|2716.49|2708.79|2716.21|2708.51|28
1645930700000|2022-02-27 02:58:20|2716.51|2708.81|2717.2|2709.5|2717.25|2709.55|2716.28|2708.58|26
1645930710000|2022-02-27 02:58:30|2717.21|2709.51|2717.05|2709.35|2717.24|2709.54|2716.94|2709.24|29
1645930720000|2022-02-27 02:58:40|2717.04|2709.34|2717.09|2709.39|2717.1|2709.4|2716.8|2709.1|29
1645930730000|2022-02-27 02:58:50|2716.99|2709.29|2716.16|2708.46|2717.04|2709.34|2716.04|2708.34|29
1645930740000|2022-02-27 02:59:00|2716.15|2708.45|2714.87|2707.17|2716.17|2708.47|2714.81|2707.11|35
1645930750000|2022-02-27 02:59:10|2714.88|2707.18|2715.03|2707.33|2715.03|2707.33|2714.74|2707.04|32
1645930760000|2022-02-27 02:59:20|2715.11|2707.41|2715.45|2707.75|2715.48|2707.78|2714.99|2707.29|26
1645930770000|2022-02-27 02:59:30|2715.46|2707.76|2715.25|2707.55|2715.47|2707.77|2714.99|2707.29|20
1645930780000|2022-02-27 02:59:40|2715.27|2707.57|2715.19|2707.49|2715.32|2707.62|2715.14|2707.44|22
1645930790000|2022-02-27 02:59:50|2715.21|2707.51|2715.09|2707.39|2715.27|2707.57|2715.03|2707.33|29
1645930800000|2022-02-27 03:00:00|2715.08|2707.38|2713.77|2706.07|2715.14|2707.44|2713.7|2706|32
1645930810000|2022-02-27 03:00:10|2713.76|2706.06|2714.15|2706.45|2714.15|2706.45|2713.6|2705.9|35
1645930820000|2022-02-27 03:00:20|2714.08|2706.38|2714.14|2706.44|2714.14|2706.44|2713.86|2706.16|27
1645930830000|2022-02-27 03:00:30|2714.16|2706.46|2714.09|2706.39|2714.23|2706.53|2714.08|2706.38|25
1645930840000|2022-02-27 03:00:40|2714.07|2706.37|2715.52|2707.82|2715.52|2707.82|2714.06|2706.36|33
1645930850000|2022-02-27 03:00:50|2715.43|2707.73|2716.51|2708.81|2716.56|2708.86|2715.43|2707.73|35
1645930860000|2022-02-27 03:01:00|2716.52|2708.82|2717.95|2710.25|2717.95|2710.25|2716.52|2708.82|33
1645930870000|2022-02-27 03:01:10|2717.82|2710.12|2717.02|2709.32|2717.85|2710.15|2716.87|2709.17|29
1645930880000|2022-02-27 03:01:20|2717.07|2709.37|2717.02|2709.32|2717.12|2709.42|2717.02|2709.32|22
1645930890000|2022-02-27 03:01:30|2717.03|2709.33|2716.83|2709.13|2717.03|2709.33|2716.21|2708.51|32
1645930900000|2022-02-27 03:01:40|2716.89|2709.19|2716.77|2709.07|2717.06|2709.36|2716.77|2709.07|26
1645930910000|2022-02-27 03:01:50|2716.76|2709.06|2717.76|2710.06|2718.03|2710.33|2716.76|2709.06|36
1645930920000|2022-02-27 03:02:00|2717.81|2710.11|2718.57|2710.87|2718.57|2710.87|2717.81|2710.11|34
1645930930000|2022-02-27 03:02:10|2718.65|2710.95|2718.36|2710.66|2718.99|2711.29|2718.33|2710.63|25
1645930940000|2022-02-27 03:02:20|2718.44|2710.74|2718.45|2710.75|2718.48|2710.78|2718.38|2710.68|25
1645930950000|2022-02-27 03:02:30|2718.44|2710.74|2718.18|2710.48|2718.49|2710.79|2718.16|2710.46|24
1645930960000|2022-02-27 03:02:40|2718.21|2710.51|2719.45|2711.75|2719.67|2711.97|2718.21|2710.51|30
1645930970000|2022-02-27 03:02:50|2719.35|2711.65|2719.2|2711.5|2719.37|2711.67|2718.37|2710.67|33
1645930980000|2022-02-27 03:03:00|2719.24|2711.54|2718.71|2711.01|2719.24|2711.54|2718.65|2710.95|30
1645930990000|2022-02-27 03:03:10|2718.7|2711|2718.69|2710.99|2718.83|2711.13|2718.65|2710.95|29
1645931000000|2022-02-27 03:03:20|2718.68|2710.98|2719.68|2711.98|2719.68|2711.98|2718.53|2710.83|30
1645931010000|2022-02-27 03:03:30|2719.69|2711.99|2719.85|2712.15|2719.85|2712.15|2719.69|2711.99|24
1645931020000|2022-02-27 03:03:40|2719.86|2712.16|2718.89|2711.19|2719.89|2712.19|2718.77|2711.07|30
1645931030000|2022-02-27 03:03:50|2718.94|2711.24|2718.52|2710.82|2718.94|2711.24|2718.49|2710.79|31
1645931040000|2022-02-27 03:04:00|2718.61|2710.91|2717.14|2709.44|2718.66|2710.96|2716.95|2709.25|37
1645931050000|2022-02-27 03:04:10|2717.17|2709.47|2716.95|2709.25|2717.5|2709.8|2716.84|2709.14|35
1645931060000|2022-02-27 03:04:20|2716.93|2709.23|2717.5|2709.8|2717.54|2709.84|2716.85|2709.15|30
1645931070000|2022-02-27 03:04:30|2717.51|2709.81|2718.79|2711.09|2719.16|2711.46|2717.51|2709.81|35
1645931080000|2022-02-27 03:04:40|2718.8|2711.1|2719.14|2711.44|2719.2|2711.5|2718.77|2711.07|30
1645931090000|2022-02-27 03:04:50|2719.16|2711.46|2720.14|2712.44|2720.43|2712.73|2719.11|2711.41|37
1645931100000|2022-02-27 03:05:00|2720.15|2712.45|2720.18|2712.48|2720.28|2712.58|2720.15|2712.45|27
1645931110000|2022-02-27 03:05:10|2720.13|2712.43|2720.14|2712.44|2720.22|2712.52|2720.1|2712.4|25
1645931120000|2022-02-27 03:05:20|2720.17|2712.47|2718.83|2711.13|2720.24|2712.54|2718.34|2710.64|31
1645931130000|2022-02-27 03:05:30|2718.75|2711.05|2719.02|2711.32|2719.02|2711.32|2718.62|2710.92|31
1645931140000|2022-02-27 03:05:40|2719.03|2711.33|2721.78|2714.08|2723.02|2715.32|2718.89|2711.19|38
1645931150000|2022-02-27 03:05:50|2721.98|2714.28|2721.17|2713.47|2722.37|2714.67|2721.03|2713.33|38
1645931160000|2022-02-27 03:06:00|2721.19|2713.49|2721.1|2713.4|2721.35|2713.65|2720.68|2712.98|35
1645931170000|2022-02-27 03:06:10|2721.09|2713.39|2720.72|2713.02|2721.18|2713.48|2720.01|2712.31|33
1645931180000|2022-02-27 03:06:20|2720.71|2713.01|2720.71|2713.01|2721.24|2713.54|2720.58|2712.88|38
1645931190000|2022-02-27 03:06:30|2720.92|2713.22|2720.92|2713.22|2721.13|2713.43|2720.63|2712.93|29
1645931200000|2022-02-27 03:06:40|2720.94|2713.24|2721.16|2713.46|2721.19|2713.49|2720.94|2713.24|28
1645931210000|2022-02-27 03:06:50|2721.15|2713.45|2722.32|2714.62|2722.32|2714.62|2721.15|2713.45|31
1645931220000|2022-02-27 03:07:00|2722.28|2714.58|2722.63|2714.93|2722.72|2715.02|2721.55|2713.85|37
1645931230000|2022-02-27 03:07:10|2722.62|2714.92|2723.06|2715.36|2723.06|2715.36|2722.56|2714.86|31
1645931240000|2022-02-27 03:07:20|2723.13|2715.43|2722.11|2714.41|2723.17|2715.47|2722.11|2714.41|34
1645931250000|2022-02-27 03:07:30|2722.07|2714.37|2721.65|2713.95|2722.13|2714.43|2721.6|2713.9|33
1645931260000|2022-02-27 03:07:40|2721.62|2713.92|2720.52|2712.82|2721.62|2713.92|2720.5|2712.8|33
1645931270000|2022-02-27 03:07:50|2720.51|2712.81|2720.81|2713.11|2720.9|2713.2|2720.47|2712.77|35
1645931280000|2022-02-27 03:08:00|2720.66|2712.96|2720.94|2713.24|2721.27|2713.57|2720.55|2712.85|32
1645931290000|2022-02-27 03:08:10|2720.95|2713.25|2722.28|2714.58|2723.04|2715.34|2720.84|2713.14|37
1645931300000|2022-02-27 03:08:20|2722.33|2714.63|2722.49|2714.79|2722.49|2714.79|2721.64|2713.94|37
1645931310000|2022-02-27 03:08:30|2722.47|2714.77|2721.03|2713.33|2722.47|2714.77|2720.91|2713.21|32
1645931320000|2022-02-27 03:08:40|2720.94|2713.24|2721.07|2713.37|2721.27|2713.57|2720.89|2713.19|31
1645931330000|2022-02-27 03:08:50|2720.85|2713.15|2720.88|2713.18|2720.96|2713.26|2720.67|2712.97|30
1645931340000|2022-02-27 03:09:00|2720.81|2713.11|2721.31|2713.61|2721.39|2713.69|2720.77|2713.07|36
1645931350000|2022-02-27 03:09:10|2721.33|2713.63|2720.18|2712.48|2721.34|2713.64|2720.08|2712.38|37
1645931360000|2022-02-27 03:09:20|2720.23|2712.53|2720.23|2712.53|2720.31|2712.61|2720.14|2712.44|30
1645931370000|2022-02-27 03:09:30|2720.24|2712.54|2720.43|2712.73|2720.46|2712.76|2720.06|2712.36|33
1645931380000|2022-02-27 03:09:40|2720.42|2712.72|2719.32|2711.62|2720.42|2712.72|2719.32|2711.62|32
1645931390000|2022-02-27 03:09:50|2719.35|2711.65|2720.14|2712.44|2720.25|2712.55|2719.21|2711.51|31
1645931400000|2022-02-27 03:10:00|2720.07|2712.37|2719.29|2711.59|2720.12|2712.42|2719.25|2711.55|36
1645931410000|2022-02-27 03:10:10|2719.37|2711.67|2718.63|2710.93|2719.48|2711.78|2718.57|2710.87|32
1645931420000|2022-02-27 03:10:20|2718.61|2710.91|2718.78|2711.08|2718.81|2711.11|2718.24|2710.54|35
1645931430000|2022-02-27 03:10:30|2718.77|2711.07|2718.36|2710.66|2718.78|2711.08|2718.35|2710.65|35
1645931440000|2022-02-27 03:10:40|2718.37|2710.67|2719.25|2711.55|2719.25|2711.55|2718.37|2710.67|28
1645931450000|2022-02-27 03:10:50|2719.27|2711.57|2718.48|2710.78|2719.33|2711.63|2718.34|2710.64|34
1645931460000|2022-02-27 03:11:00|2718.49|2710.79|2718.19|2710.49|2718.49|2710.79|2717.66|2709.96|33
1645931470000|2022-02-27 03:11:10|2718.28|2710.58|2718.05|2710.35|2718.9|2711.2|2718.03|2710.33|30
1645931480000|2022-02-27 03:11:20|2718.31|2710.61|2718.88|2711.18|2718.88|2711.18|2718.31|2710.61|31
1645931490000|2022-02-27 03:11:30|2718.89|2711.19|2717.78|2710.08|2718.89|2711.19|2717.63|2709.93|29
1645931500000|2022-02-27 03:11:40|2717.79|2710.09|2718.12|2710.42|2718.12|2710.42|2717.63|2709.93|23
1645931510000|2022-02-27 03:11:50|2718.18|2710.48|2722.79|2715.09|2722.79|2715.09|2718.18|2710.48|32
1645931520000|2022-02-27 03:12:00|2723.36|2715.66|2724.42|2716.72|2724.56|2716.86|2722.72|2715.02|38
1645931530000|2022-02-27 03:12:10|2724.47|2716.77|2724.39|2716.69|2724.9|2717.2|2723.65|2715.95|38
1645931540000|2022-02-27 03:12:20|2724.43|2716.73|2723.89|2716.19|2724.81|2717.11|2723.89|2716.19|32
1645931550000|2022-02-27 03:12:30|2723.96|2716.26|2724.12|2716.42|2724.12|2716.42|2723.34|2715.64|33
1645931560000|2022-02-27 03:12:40|2724.08|2716.38|2724.16|2716.46|2724.41|2716.71|2722.81|2715.11|35
1645931570000|2022-02-27 03:12:50|2724.19|2716.49|2724.39|2716.69|2724.39|2716.69|2723.4|2715.7|34
1645931580000|2022-02-27 03:13:00|2724.41|2716.71|2723.97|2716.27|2724.65|2716.95|2723.88|2716.18|39
1645931590000|2022-02-27 03:13:10|2724.06|2716.36|2723.64|2715.94|2724.33|2716.63|2723.42|2715.72|35
1645931600000|2022-02-27 03:13:20|2723.49|2715.79|2723.35|2715.65|2723.74|2716.04|2723.35|2715.65|34
1645931610000|2022-02-27 03:13:30|2723.34|2715.64|2723.62|2715.92|2723.65|2715.95|2723.23|2715.53|31
1645931620000|2022-02-27 03:13:40|2723.6|2715.9|2723.63|2715.93|2723.64|2715.94|2723.36|2715.66|25
1645931630000|2022-02-27 03:13:50|2723.67|2715.97|2723.64|2715.94|2723.68|2715.98|2723.52|2715.82|28
1645931640000|2022-02-27 03:14:00|2723.78|2716.08|2723.82|2716.12|2724.52|2716.82|2723.72|2716.02|34
1645931650000|2022-02-27 03:14:10|2723.86|2716.16|2724.01|2716.31|2724.04|2716.34|2723.81|2716.11|17
1645931660000|2022-02-27 03:14:20|2723.99|2716.29|2724.1|2716.4|2724.2|2716.5|2723.94|2716.24|29
1645931670000|2022-02-27 03:14:30|2724.19|2716.49|2722.8|2715.1|2724.69|2716.99|2722.8|2715.1|37
1645931680000|2022-02-27 03:14:40|2722.79|2715.09|2722.56|2714.86|2723|2715.3|2722.56|2714.86|28
1645931690000|2022-02-27 03:14:50|2721.73|2714.03|2720.03|2712.33|2721.73|2714.03|2720.03|2712.33|36
1645931700000|2022-02-27 03:15:00|2720.04|2712.34|2719.5|2711.8|2720.04|2712.34|2719.48|2711.78|37
1645931710000|2022-02-27 03:15:10|2719.51|2711.81|2720.18|2712.48|2720.33|2712.63|2719.29|2711.59|30
1645931720000|2022-02-27 03:15:20|2720.19|2712.49|2720.43|2712.73|2720.75|2713.05|2720.19|2712.49|33
1645931730000|2022-02-27 03:15:30|2720.44|2712.74|2720.67|2712.97|2721.19|2713.49|2720.39|2712.69|35
1645931740000|2022-02-27 03:15:40|2720.63|2712.93|2720.55|2712.85|2721.09|2713.39|2720.51|2712.81|39
1645931750000|2022-02-27 03:15:50|2720.47|2712.77|2720.9|2713.2|2720.9|2713.2|2720.47|2712.77|29
1645931760000|2022-02-27 03:16:00|2720.87|2713.17|2720.8|2713.1|2720.93|2713.23|2720.58|2712.88|31
1645931770000|2022-02-27 03:16:10|2720.78|2713.08|2721.47|2713.77|2722.01|2714.31|2720.72|2713.02|28
1645931780000|2022-02-27 03:16:20|2721.38|2713.68|2720.67|2712.97|2721.38|2713.68|2720.67|2712.97|27
1645931790000|2022-02-27 03:16:30|2720.66|2712.96|2719.62|2711.92|2720.68|2712.98|2719.62|2711.92|18
1645931800000|2022-02-27 03:16:40|2719.51|2711.81|2719.28|2711.58|2719.52|2711.82|2718.59|2710.89|38
1645931810000|2022-02-27 03:16:50|2719.32|2711.62|2719.12|2711.42|2719.32|2711.62|2719.09|2711.39|32
1645931820000|2022-02-27 03:17:00|2719.16|2711.46|2719.34|2711.64|2719.38|2711.68|2718.99|2711.29|34
1645931830000|2022-02-27 03:17:10|2719.33|2711.63|2720.62|2712.92|2720.81|2713.11|2719.33|2711.63|37
1645931840000|2022-02-27 03:17:20|2720.69|2712.99|2720.57|2712.87|2720.89|2713.19|2720.57|2712.87|31
1645931850000|2022-02-27 03:17:30|2720.6|2712.9|2721.75|2714.05|2721.75|2714.05|2720.6|2712.9|36
1645931860000|2022-02-27 03:17:40|2721.87|2714.17|2719.79|2712.09|2721.87|2714.17|2719.79|2712.09|35
1645931870000|2022-02-27 03:17:50|2719.8|2712.1|2720.45|2712.75|2720.54|2712.84|2719.75|2712.05|31
1645931880000|2022-02-27 03:18:00|2720.43|2712.73|2719.8|2712.1|2720.43|2712.73|2719.8|2712.1|32
1645931890000|2022-02-27 03:18:10|2719.68|2711.98|2719.75|2712.05|2719.75|2712.05|2719.61|2711.91|21
1645931900000|2022-02-27 03:18:20|2719.78|2712.08|2719.96|2712.26|2720.15|2712.45|2719.75|2712.05|25
1645931910000|2022-02-27 03:18:30|2719.94|2712.24|2719.86|2712.16|2720|2712.3|2719.74|2712.04|30
1645931920000|2022-02-27 03:18:40|2719.88|2712.18|2718.64|2710.94|2720.08|2712.38|2718.57|2710.87|38
1645931930000|2022-02-27 03:18:50|2718.66|2710.96|2718.74|2711.04|2718.97|2711.27|2718.52|2710.82|33
1645931940000|2022-02-27 03:19:00|2718.78|2711.08|2718.71|2711.01|2718.78|2711.08|2718.4|2710.7|31
1645931950000|2022-02-27 03:19:10|2718.7|2711|2718.31|2710.61|2718.78|2711.08|2717.93|2710.23|32
1645931960000|2022-02-27 03:19:20|2718.3|2710.6|2718.09|2710.39|2718.3|2710.6|2718.04|2710.34|31
1645931970000|2022-02-27 03:19:30|2718.16|2710.46|2718.2|2710.5|2718.31|2710.61|2718.01|2710.31|35
1645931980000|2022-02-27 03:19:40|2718.47|2710.77|2718.9|2711.2|2718.9|2711.2|2718.35|2710.65|29
1645931990000|2022-02-27 03:19:50|2718.72|2711.02|2718.33|2710.63|2718.98|2711.28|2718.33|2710.63|27
1645932000000|2022-02-27 03:20:00|2718.32|2710.62|2718.66|2710.96|2719.02|2711.32|2718.29|2710.59|28
1645932010000|2022-02-27 03:20:10|2718.77|2711.07|2719.78|2712.08|2719.8|2712.1|2718.72|2711.02|31
1645932020000|2022-02-27 03:20:20|2719.75|2712.05|2719.22|2711.52|2719.76|2712.06|2719.22|2711.52|24
1645932030000|2022-02-27 03:20:30|2719.25|2711.55|2719.78|2712.08|2719.86|2712.16|2719.25|2711.55|30
1645932040000|2022-02-27 03:20:40|2719.76|2712.06|2721.35|2713.65|2721.69|2713.99|2719.64|2711.94|35
1645932050000|2022-02-27 03:20:50|2721.34|2713.64|2721.65|2713.95|2721.97|2714.27|2721.27|2713.57|28
1645932060000|2022-02-27 03:21:00|2721.67|2713.97|2721.33|2713.63|2721.93|2714.23|2721.28|2713.58|38
1645932070000|2022-02-27 03:21:10|2721.38|2713.68|2721.27|2713.57|2721.42|2713.72|2721.19|2713.49|32
1645932080000|2022-02-27 03:21:20|2721.29|2713.59|2721.31|2713.61|2721.35|2713.65|2721.08|2713.38|24
1645932090000|2022-02-27 03:21:30|2721.28|2713.58|2721.48|2713.78|2721.84|2714.14|2721.28|2713.58|30
1645932100000|2022-02-27 03:21:40|2721.46|2713.76|2721.6|2713.9|2721.6|2713.9|2721.46|2713.76|22
1645932110000|2022-02-27 03:21:50|2721.59|2713.89|2721.43|2713.73|2721.59|2713.89|2721.37|2713.67|20
1645932120000|2022-02-27 03:22:00|2721.39|2713.69|2721.44|2713.74|2721.49|2713.79|2721.17|2713.47|25
1645932130000|2022-02-27 03:22:10|2721.49|2713.79|2721.41|2713.71|2721.54|2713.84|2721.38|2713.68|23
1645932140000|2022-02-27 03:22:20|2721.43|2713.73|2721.42|2713.72|2721.47|2713.77|2721.38|2713.68|17
1645932150000|2022-02-27 03:22:30|2721.43|2713.73|2721.44|2713.74|2721.49|2713.79|2721.41|2713.71|16
1645932160000|2022-02-27 03:22:40|2721.47|2713.77|2722.15|2714.45|2722.15|2714.45|2721.43|2713.73|22
1645932170000|2022-02-27 03:22:50|2722.13|2714.43|2722.39|2714.69|2722.4|2714.7|2722.13|2714.43|30
1645932180000|2022-02-27 03:23:00|2722.45|2714.75|2724.09|2716.39|2724.16|2716.46|2722.45|2714.75|34
1645932190000|2022-02-27 03:23:10|2724.07|2716.37|2726.11|2718.41|2726.44|2718.74|2723.92|2716.22|35
1645932200000|2022-02-27 03:23:20|2725.48|2717.78|2724.78|2717.08|2725.48|2717.78|2724.78|2717.08|33
1645932210000|2022-02-27 03:23:30|2724.82|2717.12|2725.32|2717.62|2725.35|2717.65|2724.12|2716.42|35
1645932220000|2022-02-27 03:23:40|2725.35|2717.65|2725.55|2717.85|2726.08|2718.38|2725.35|2717.65|33
1645932230000|2022-02-27 03:23:50|2725.56|2717.86|2726.26|2718.56|2726.36|2718.66|2725.53|2717.83|27
1645932240000|2022-02-27 03:24:00|2726.19|2718.49|2724.98|2717.28|2726.2|2718.5|2724.46|2716.76|37
1645932250000|2022-02-27 03:24:10|2725.2|2717.5|2725.19|2717.49|2725.24|2717.54|2724.85|2717.15|30
1645932260000|2022-02-27 03:24:20|2725.17|2717.47|2725.19|2717.49|2725.23|2717.53|2725.08|2717.38|31
1645932270000|2022-02-27 03:24:30|2725.2|2717.5|2725.37|2717.67|2725.37|2717.67|2725.16|2717.46|30
1645932280000|2022-02-27 03:24:40|2725.33|2717.63|2725.33|2717.63|2725.41|2717.71|2725.3|2717.6|27
1645932290000|2022-02-27 03:24:50|2725.34|2717.64|2725.66|2717.96|2725.66|2717.96|2724.99|2717.29|30
1645932300000|2022-02-27 03:25:00|2725.67|2717.97|2725.69|2717.99|2726.36|2718.66|2725.64|2717.94|28
1645932310000|2022-02-27 03:25:10|2725.68|2717.98|2725.74|2718.04|2725.79|2718.09|2725.65|2717.95|28
1645932320000|2022-02-27 03:25:20|2725.76|2718.06|2726.85|2719.15|2726.85|2719.15|2725.76|2718.06|17
1645932330000|2022-02-27 03:25:30|2726.84|2719.14|2727.08|2719.38|2727.08|2719.38|2726.29|2718.59|29
1645932340000|2022-02-27 03:25:40|2727.25|2719.55|2728.13|2720.43|2728.57|2720.87|2727.25|2719.55|29
1645932350000|2022-02-27 03:25:50|2728.22|2720.52|2728.48|2720.78|2729.86|2722.16|2728.19|2720.49|40
1645932360000|2022-02-27 03:26:00|2728.09|2720.39|2727.28|2719.58|2728.09|2720.39|2727.22|2719.52|29
1645932370000|2022-02-27 03:26:10|2727.39|2719.69|2729.16|2721.46|2729.17|2721.47|2727.39|2719.69|33
1645932380000|2022-02-27 03:26:20|2729.13|2721.43|2728.95|2721.25|2729.15|2721.45|2728.88|2721.18|24
1645932390000|2022-02-27 03:26:30|2729.02|2721.32|2729.31|2721.61|2729.37|2721.67|2729.02|2721.32|28
1645932400000|2022-02-27 03:26:40|2729.53|2721.83|2730.36|2722.66|2730.86|2723.16|2729.53|2721.83|30
1645932410000|2022-02-27 03:26:50|2730.35|2722.65|2730.7|2723|2730.88|2723.18|2730.32|2722.62|34
1645932420000|2022-02-27 03:27:00|2730.65|2722.95|2729.36|2721.66|2730.65|2722.95|2729.28|2721.58|28
1645932430000|2022-02-27 03:27:10|2729.32|2721.62|2730.51|2722.81|2730.81|2723.11|2729.26|2721.56|32
1645932440000|2022-02-27 03:27:20|2730.42|2722.72|2730.82|2723.12|2730.96|2723.26|2730.4|2722.7|30
1645932450000|2022-02-27 03:27:30|2730.81|2723.11|2731.75|2724.05|2731.79|2724.09|2730.81|2723.11|36
1645932460000|2022-02-27 03:27:40|2731.76|2724.06|2731.65|2723.95|2732.67|2724.97|2731.56|2723.86|36
1645932470000|2022-02-27 03:27:50|2731.7|2724|2730.17|2722.47|2731.8|2724.1|2730.07|2722.37|29
1645932480000|2022-02-27 03:28:00|2730.23|2722.53|2731.66|2723.96|2731.69|2723.99|2730.23|2722.53|28
1645932490000|2022-02-27 03:28:10|2731.64|2723.94|2731.73|2724.03|2731.73|2724.03|2731.61|2723.91|30
1645932500000|2022-02-27 03:28:20|2731.7|2724|2731.87|2724.17|2731.89|2724.19|2731.7|2724|24
1645932510000|2022-02-27 03:28:30|2731.9|2724.2|2731.67|2723.97|2731.97|2724.27|2731.47|2723.77|33
1645932520000|2022-02-27 03:28:40|2731.65|2723.95|2731.64|2723.94|2731.71|2724.01|2731.48|2723.78|31
1645932530000|2022-02-27 03:28:50|2731.59|2723.89|2730.9|2723.2|2731.59|2723.89|2730.9|2723.2|34
1645932540000|2022-02-27 03:29:00|2730.96|2723.26|2729.56|2721.86|2731.03|2723.33|2729.56|2721.86|33
1645932550000|2022-02-27 03:29:10|2729.16|2721.46|2728.31|2720.61|2729.16|2721.46|2727.66|2719.96|37
1645932560000|2022-02-27 03:29:20|2728.32|2720.62|2728.85|2721.15|2729.08|2721.38|2728.2|2720.5|34
1645932570000|2022-02-27 03:29:30|2728.84|2721.14|2728.03|2720.33|2728.87|2721.17|2727.84|2720.14|35
1645932580000|2022-02-27 03:29:40|2728.23|2720.53|2728.88|2721.18|2728.96|2721.26|2728.23|2720.53|26
1645932590000|2022-02-27 03:29:50|2728.93|2721.23|2728.5|2720.8|2728.96|2721.26|2727.99|2720.29|30
1645932600000|2022-02-27 03:30:00|2728.49|2720.79|2728.34|2720.64|2728.56|2720.86|2728.2|2720.5|32
1645932610000|2022-02-27 03:30:10|2728.22|2720.52|2728.1|2720.4|2728.32|2720.62|2727.59|2719.89|29
1645932620000|2022-02-27 03:30:20|2728.14|2720.44|2727.79|2720.09|2728.14|2720.44|2727.62|2719.92|35
1645932630000|2022-02-27 03:30:30|2727.78|2720.08|2728.36|2720.66|2728.36|2720.66|2727.66|2719.96|26
1645932640000|2022-02-27 03:30:40|2728.41|2720.71|2729.57|2721.87|2729.57|2721.87|2728.14|2720.44|29
1645932650000|2022-02-27 03:30:50|2729.51|2721.81|2729.52|2721.82|2730.19|2722.49|2729.49|2721.79|39
1645932660000|2022-02-27 03:31:00|2729.5|2721.8|2729.08|2721.38|2730.3|2722.6|2729.08|2721.38|36
1645932670000|2022-02-27 03:31:10|2728.94|2721.24|2728.57|2720.87|2728.94|2721.24|2728.16|2720.46|38
1645932680000|2022-02-27 03:31:20|2728.55|2720.85|2728.35|2720.65|2728.56|2720.86|2728.29|2720.59|30
1645932690000|2022-02-27 03:31:30|2728.34|2720.64|2729.2|2721.5|2729.25|2721.55|2728.31|2720.61|30
1645932700000|2022-02-27 03:31:40|2729.19|2721.49|2728.7|2721|2729.19|2721.49|2728.42|2720.72|38
1645932710000|2022-02-27 03:31:50|2728.71|2721.01|2728.81|2721.11|2728.88|2721.18|2728.69|2720.99|29
1645932720000|2022-02-27 03:32:00|2728.79|2721.09|2728.09|2720.39|2729.04|2721.34|2728.09|2720.39|31
1645932730000|2022-02-27 03:32:10|2728.03|2720.33|2728|2720.3|2728.33|2720.63|2727.89|2720.19|34
1645932740000|2022-02-27 03:32:20|2727.99|2720.29|2727.77|2720.07|2728.02|2720.32|2727.31|2719.61|38
1645932750000|2022-02-27 03:32:30|2727.78|2720.08|2727.81|2720.11|2727.86|2720.16|2727.7|2720|27
1645932760000|2022-02-27 03:32:40|2727.77|2720.07|2727.79|2720.09|2727.88|2720.18|2727.69|2719.99|27
1645932770000|2022-02-27 03:32:50|2727.83|2720.13|2726.1|2718.4|2727.85|2720.15|2726.1|2718.4|30
1645932780000|2022-02-27 03:33:00|2726.15|2718.45|2725.96|2718.26|2726.15|2718.45|2725.95|2718.25|22
1645932790000|2022-02-27 03:33:10|2725.97|2718.27|2724.98|2717.28|2725.97|2718.27|2724.63|2716.93|33
1645932800000|2022-02-27 03:33:20|2724.88|2717.18|2724.73|2717.03|2725.2|2717.5|2724.66|2716.96|28
1645932810000|2022-02-27 03:33:30|2724.69|2716.99|2726.12|2718.42|2726.12|2718.42|2724.69|2716.99|26
1645932820000|2022-02-27 03:33:40|2726.13|2718.43|2726.37|2718.67|2726.46|2718.76|2726.05|2718.35|30
1645932830000|2022-02-27 03:33:50|2726.35|2718.65|2727.48|2719.78|2727.48|2719.78|2726.24|2718.54|26
1645932840000|2022-02-27 03:34:00|2727.52|2719.82|2726.38|2718.68|2727.52|2719.82|2726.37|2718.67|34
1645932850000|2022-02-27 03:34:10|2726.36|2718.66|2725.13|2717.43|2726.36|2718.66|2725.04|2717.34|35
1645932860000|2022-02-27 03:34:20|2725.1|2717.4|2724.5|2716.8|2725.1|2717.4|2724.09|2716.39|31
1645932870000|2022-02-27 03:34:30|2724.45|2716.75|2723.82|2716.12|2724.54|2716.84|2723.79|2716.09|31
1645932880000|2022-02-27 03:34:40|2723.85|2716.15|2723.1|2715.4|2723.85|2716.15|2722.51|2714.81|37
1645932890000|2022-02-27 03:34:50|2723.16|2715.46|2723.65|2715.95|2723.72|2716.02|2723.15|2715.45|32
1645932900000|2022-02-27 03:35:00|2723.66|2715.96|2723.73|2716.03|2723.78|2716.08|2723.64|2715.94|28
1645932910000|2022-02-27 03:35:10|2723.74|2716.04|2723.75|2716.05|2723.96|2716.26|2723.74|2716.04|33
1645932920000|2022-02-27 03:35:20|2723.73|2716.03|2723.35|2715.65|2723.77|2716.07|2723.24|2715.54|32
1645932930000|2022-02-27 03:35:30|2723.36|2715.66|2723.73|2716.03|2723.8|2716.1|2723.21|2715.51|31
1645932940000|2022-02-27 03:35:40|2723.82|2716.12|2724.8|2717.1|2724.84|2717.14|2723.82|2716.12|25
1645932950000|2022-02-27 03:35:50|2724.86|2717.16|2724.95|2717.25|2724.96|2717.26|2724.83|2717.13|26
1645932960000|2022-02-27 03:36:00|2724.94|2717.24|2724.02|2716.32|2724.95|2717.25|2723.9|2716.2|27
1645932970000|2022-02-27 03:36:10|2723.98|2716.28|2722.76|2715.06|2723.98|2716.28|2722.75|2715.05|33
1645932980000|2022-02-27 03:36:20|2722.79|2715.09|2722.44|2714.74|2722.79|2715.09|2721.88|2714.18|32
1645932990000|2022-02-27 03:36:30|2722.45|2714.75|2722.78|2715.08|2723.13|2715.43|2722.42|2714.72|32
1645933000000|2022-02-27 03:36:40|2722.77|2715.07|2722.28|2714.58|2722.82|2715.12|2722.25|2714.55|30
1645933010000|2022-02-27 03:36:50|2722.33|2714.63|2722.38|2714.68|2722.42|2714.72|2722.27|2714.57|25
1645933020000|2022-02-27 03:37:00|2722.24|2714.54|2723.4|2715.7|2723.55|2715.85|2722.18|2714.48|35
1645933030000|2022-02-27 03:37:10|2723.35|2715.65|2722.85|2715.15|2723.44|2715.74|2722.76|2715.06|30
1645933040000|2022-02-27 03:37:20|2722.82|2715.12|2723.92|2716.22|2723.96|2716.26|2722.8|2715.1|30
1645933050000|2022-02-27 03:37:30|2723.9|2716.2|2724.49|2716.79|2724.49|2716.79|2723.88|2716.18|31
1645933060000|2022-02-27 03:37:40|2724.44|2716.74|2724.38|2716.68|2724.56|2716.86|2724.38|2716.68|24
1645933070000|2022-02-27 03:37:50|2724.39|2716.69|2724.59|2716.89|2724.65|2716.95|2724.37|2716.67|23
1645933080000|2022-02-27 03:38:00|2724.62|2716.92|2724.43|2716.73|2724.75|2717.05|2724.41|2716.71|31
1645933090000|2022-02-27 03:38:10|2724.45|2716.75|2723.51|2715.81|2724.45|2716.75|2723.51|2715.81|27
1645933100000|2022-02-27 03:38:20|2723.39|2715.69|2723.81|2716.11|2723.81|2716.11|2722.91|2715.21|31
1645933110000|2022-02-27 03:38:30|2723.85|2716.15|2722.84|2715.14|2724.05|2716.35|2722.84|2715.14|29
1645933120000|2022-02-27 03:38:40|2722.82|2715.12|2722.74|2715.04|2722.82|2715.12|2722.63|2714.93|19
1645933130000|2022-02-27 03:38:50|2722.76|2715.06|2722.74|2715.04|2722.77|2715.07|2722.71|2715.01|17
1645933140000|2022-02-27 03:39:00|2722.73|2715.03|2722.73|2715.03|2722.75|2715.05|2722.62|2714.92|21
1645933150000|2022-02-27 03:39:10|2722.75|2715.05|2722.8|2715.1|2722.8|2715.1|2722.69|2714.99|10
1645933160000|2022-02-27 03:39:20|2722.79|2715.09|2722.78|2715.08|2722.82|2715.12|2722.68|2714.98|20
1645933170000|2022-02-27 03:39:30|2722.8|2715.1|2724.04|2716.34|2724.05|2716.35|2722.8|2715.1|31
1645933180000|2022-02-27 03:39:40|2724.03|2716.33|2724.28|2716.58|2724.31|2716.61|2724.02|2716.32|20
1645933190000|2022-02-27 03:39:50|2724.24|2716.54|2724.23|2716.53|2724.24|2716.54|2724.12|2716.42|24
1645933200000|2022-02-27 03:40:00|2724.24|2716.54|2724.06|2716.36|2724.42|2716.72|2724.02|2716.32|30
1645933210000|2022-02-27 03:40:10|2724.05|2716.35|2722.87|2715.17|2724.09|2716.39|2722.84|2715.14|34
1645933220000|2022-02-27 03:40:20|2722.82|2715.12|2722.53|2714.83|2722.83|2715.13|2722.53|2714.83|17
1645933230000|2022-02-27 03:40:30|2722.61|2714.91|2722.59|2714.89|2722.67|2714.97|2722.53|2714.83|23
1645933240000|2022-02-27 03:40:40|2722.69|2714.99|2722.84|2715.14|2722.89|2715.19|2722.52|2714.82|31
1645933250000|2022-02-27 03:40:50|2722.83|2715.13|2722.97|2715.27|2723.06|2715.36|2722.81|2715.11|24
1645933260000|2022-02-27 03:41:00|2722.96|2715.26|2722.85|2715.15|2722.96|2715.26|2722.82|2715.12|24
1645933270000|2022-02-27 03:41:10|2722.91|2715.21|2722.83|2715.13|2722.93|2715.23|2722.78|2715.08|24
1645933280000|2022-02-27 03:41:20|2722.86|2715.16|2724.52|2716.82|2724.64|2716.94|2722.86|2715.16|27
1645933290000|2022-02-27 03:41:30|2724.56|2716.86|2723.33|2715.63|2724.56|2716.86|2723.26|2715.56|31
1645933300000|2022-02-27 03:41:40|2723.32|2715.62|2722.39|2714.69|2723.33|2715.63|2722.39|2714.69|29
1645933310000|2022-02-27 03:41:50|2722.4|2714.7|2722.95|2715.25|2723.02|2715.32|2722.38|2714.68|27
1645933320000|2022-02-27 03:42:00|2722.94|2715.24|2722.83|2715.13|2723.01|2715.31|2722.83|2715.13|23
1645933330000|2022-02-27 03:42:10|2722.56|2714.86|2722.45|2714.75|2722.75|2715.05|2722.4|2714.7|32
1645933340000|2022-02-27 03:42:20|2722.43|2714.73|2722.33|2714.63|2722.52|2714.82|2722.26|2714.56|33
1645933350000|2022-02-27 03:42:30|2722.36|2714.66|2722.53|2714.83|2722.53|2714.83|2722.31|2714.61|30
1645933360000|2022-02-27 03:42:40|2722.52|2714.82|2722.4|2714.7|2722.63|2714.93|2722.4|2714.7|33
1645933370000|2022-02-27 03:42:50|2722.38|2714.68|2722.4|2714.7|2722.53|2714.83|2722.36|2714.66|24
1645933380000|2022-02-27 03:43:00|2722.41|2714.71|2722.3|2714.6|2722.63|2714.93|2722.28|2714.58|24
1645933390000|2022-02-27 03:43:10|2722.26|2714.56|2721.71|2714.01|2722.26|2714.56|2721.71|2714.01|25
1645933400000|2022-02-27 03:43:20|2721.77|2714.07|2721.84|2714.14|2721.96|2714.26|2721.71|2714.01|33
1645933410000|2022-02-27 03:43:30|2721.75|2714.05|2722.7|2715|2722.7|2715|2721.75|2714.05|28
1645933420000|2022-02-27 03:43:40|2722.68|2714.98|2722.67|2714.97|2722.72|2715.02|2722.64|2714.94|21
1645933430000|2022-02-27 03:43:50|2722.68|2714.98|2722.53|2714.83|2722.69|2714.99|2722.53|2714.83|25
1645933440000|2022-02-27 03:44:00|2722.52|2714.82|2722.78|2715.08|2722.78|2715.08|2722.52|2714.82|21
1645933450000|2022-02-27 03:44:10|2722.71|2715.01|2722.66|2714.96|2722.8|2715.1|2722.66|2714.96|23
1645933460000|2022-02-27 03:44:20|2722.7|2715|2722.64|2714.94|2722.71|2715.01|2722.6|2714.9|27
1645933470000|2022-02-27 03:44:30|2722.65|2714.95|2724.42|2716.72|2724.61|2716.91|2722.65|2714.95|31
1645933480000|2022-02-27 03:44:40|2724.37|2716.67|2723.1|2715.4|2724.37|2716.67|2723.09|2715.39|34
1645933490000|2022-02-27 03:44:50|2723.14|2715.44|2723.22|2715.52|2723.27|2715.57|2723.14|2715.44|28
1645933500000|2022-02-27 03:45:00|2723.2|2715.5|2723.74|2716.04|2724.33|2716.63|2723.2|2715.5|33
1645933510000|2022-02-27 03:45:10|2723.72|2716.02|2723.53|2715.83|2723.72|2716.02|2722.95|2715.25|32
1645933520000|2022-02-27 03:45:20|2723.74|2716.04|2723.84|2716.14|2724|2716.3|2723.74|2716.04|33
1645933530000|2022-02-27 03:45:30|2723.94|2716.24|2723.76|2716.06|2724.03|2716.33|2723.63|2715.93|29
1645933540000|2022-02-27 03:45:40|2723.66|2715.96|2723.71|2716.01|2723.79|2716.09|2723.58|2715.88|25
1645933550000|2022-02-27 03:45:50|2723.67|2715.97|2722.4|2714.7|2723.74|2716.04|2722.3|2714.6|32
1645933560000|2022-02-27 03:46:00|2722.38|2714.68|2722.88|2715.18|2723.04|2715.34|2722.35|2714.65|32
1645933570000|2022-02-27 03:46:10|2722.87|2715.17|2722.9|2715.2|2722.91|2715.21|2722.86|2715.16|25
1645933580000|2022-02-27 03:46:20|2722.97|2715.27|2723.63|2715.93|2723.63|2715.93|2722.91|2715.21|32
1645933590000|2022-02-27 03:46:30|2723.69|2715.99|2723.41|2715.71|2723.74|2716.04|2723.18|2715.48|27
1645933600000|2022-02-27 03:46:40|2723.43|2715.73|2722.59|2714.89|2723.46|2715.76|2722.59|2714.89|29
1645933610000|2022-02-27 03:46:50|2722.53|2714.83|2723|2715.3|2723|2715.3|2722.39|2714.69|28
1645933620000|2022-02-27 03:47:00|2723.1|2715.4|2723.01|2715.31|2723.1|2715.4|2722.96|2715.26|22
1645933630000|2022-02-27 03:47:10|2723|2715.3|2722.81|2715.11|2723.01|2715.31|2722.81|2715.11|30
1645933640000|2022-02-27 03:47:20|2722.82|2715.12|2722.69|2714.99|2722.9|2715.2|2722.67|2714.97|28
1645933650000|2022-02-27 03:47:30|2722.71|2715.01|2722.33|2714.63|2722.71|2715.01|2722.33|2714.63|34
1645933660000|2022-02-27 03:47:40|2722.29|2714.59|2722.96|2715.26|2722.99|2715.29|2722.2|2714.5|33
1645933670000|2022-02-27 03:47:50|2722.97|2715.27|2723.15|2715.45|2723.19|2715.49|2722.93|2715.23|22
1645933680000|2022-02-27 03:48:00|2723.16|2715.46|2723.85|2716.15|2723.87|2716.17|2723.16|2715.46|25
1645933690000|2022-02-27 03:48:10|2723.81|2716.11|2723.86|2716.16|2723.92|2716.22|2723.75|2716.05|24
1645933700000|2022-02-27 03:48:20|2723.85|2716.15|2723.8|2716.1|2723.9|2716.2|2723.75|2716.05|31
1645933710000|2022-02-27 03:48:30|2723.78|2716.08|2722.91|2715.21|2723.89|2716.19|2722.84|2715.14|26
1645933720000|2022-02-27 03:48:40|2722.93|2715.23|2722.96|2715.26|2723.04|2715.34|2722.89|2715.19|24
1645933730000|2022-02-27 03:48:50|2723.18|2715.48|2723.62|2715.92|2723.65|2715.95|2723.18|2715.48|29
1645933740000|2022-02-27 03:49:00|2723.64|2715.94|2723.67|2715.97|2723.67|2715.97|2723.45|2715.75|36
1645933750000|2022-02-27 03:49:10|2723.57|2715.87|2723.54|2715.84|2723.63|2715.93|2723.46|2715.76|33
1645933760000|2022-02-27 03:49:20|2723.59|2715.89|2723.64|2715.94|2723.66|2715.96|2723.4|2715.7|31
1645933770000|2022-02-27 03:49:30|2723.6|2715.9|2723.58|2715.88|2723.7|2716|2723.47|2715.77|32
1645933780000|2022-02-27 03:49:40|2723.61|2715.91|2723.52|2715.82|2723.66|2715.96|2723.49|2715.79|28
1645933790000|2022-02-27 03:49:50|2723.71|2716.01|2723.7|2716|2723.8|2716.1|2723.62|2715.92|31
1645933800000|2022-02-27 03:50:00|2723.65|2715.95|2722.11|2714.41|2723.84|2716.14|2722.06|2714.36|33
1645933810000|2022-02-27 03:50:10|2722.09|2714.39|2721.95|2714.25|2722.84|2715.14|2721.95|2714.25|37
1645933820000|2022-02-27 03:50:20|2722.01|2714.31|2721.65|2713.95|2722.01|2714.31|2721.64|2713.94|35
1645933830000|2022-02-27 03:50:30|2721.69|2713.99|2722.21|2714.51|2722.38|2714.68|2721.58|2713.88|33
1645933840000|2022-02-27 03:50:40|2722.08|2714.38|2722.54|2714.84|2722.55|2714.85|2721.79|2714.09|29
1645933850000|2022-02-27 03:50:50|2722.44|2714.74|2722.59|2714.89|2722.6|2714.9|2722.39|2714.69|28
1645933860000|2022-02-27 03:51:00|2722.49|2714.79|2722.05|2714.35|2722.56|2714.86|2721.85|2714.15|36
1645933870000|2022-02-27 03:51:10|2722.02|2714.32|2722.1|2714.4|2722.1|2714.4|2721.92|2714.22|29
1645933880000|2022-02-27 03:51:20|2722.08|2714.38|2721.9|2714.2|2722.08|2714.38|2721.88|2714.18|26
1645933890000|2022-02-27 03:51:30|2721.91|2714.21|2721.97|2714.27|2722.04|2714.34|2721.9|2714.2|20
1645933900000|2022-02-27 03:51:40|2721.99|2714.29|2722.12|2714.42|2722.27|2714.57|2721.88|2714.18|29
1645933910000|2022-02-27 03:51:50|2722.18|2714.48|2722.08|2714.38|2722.18|2714.48|2721.89|2714.19|27
1645933920000|2022-02-27 03:52:00|2722.11|2714.41|2723.05|2715.35|2723.08|2715.38|2722.08|2714.38|35
1645933930000|2022-02-27 03:52:10|2723.18|2715.48|2724.92|2717.22|2725.12|2717.42|2723.18|2715.48|35
1645933940000|2022-02-27 03:52:20|2724.96|2717.26|2724.07|2716.37|2725.01|2717.31|2724.01|2716.31|31
1645933950000|2022-02-27 03:52:30|2723.97|2716.27|2723.53|2715.83|2724.37|2716.67|2723.53|2715.83|35
1645933960000|2022-02-27 03:52:40|2723.54|2715.84|2723.41|2715.71|2723.88|2716.18|2723.27|2715.57|29
1645933970000|2022-02-27 03:52:50|2723.42|2715.72|2723.76|2716.06|2723.84|2716.14|2723.41|2715.71|26
1645933980000|2022-02-27 03:53:00|2723.83|2716.13|2723.95|2716.25|2723.99|2716.29|2723.75|2716.05|26
1645933990000|2022-02-27 03:53:10|2723.96|2716.26|2722.95|2715.25|2724.23|2716.53|2722.95|2715.25|25
1645934000000|2022-02-27 03:53:20|2722.83|2715.13|2722.82|2715.12|2722.83|2715.13|2722.57|2714.87|34
1645934010000|2022-02-27 03:53:30|2722.87|2715.17|2722.76|2715.06|2722.94|2715.24|2722.74|2715.04|32
1645934020000|2022-02-27 03:53:40|2722.75|2715.05|2723.11|2715.41|2723.12|2715.42|2722.63|2714.93|28
1645934030000|2022-02-27 03:53:50|2723.18|2715.48|2722.84|2715.14|2723.18|2715.48|2722.83|2715.13|32
1645934040000|2022-02-27 03:54:00|2722.93|2715.23|2722.58|2714.88|2722.96|2715.26|2722.52|2714.82|34
1645934050000|2022-02-27 03:54:10|2722.57|2714.87|2722.12|2714.42|2722.67|2714.97|2722.07|2714.37|37
1645934060000|2022-02-27 03:54:20|2722.16|2714.46|2722.55|2714.85|2722.57|2714.87|2722.13|2714.43|25
1645934070000|2022-02-27 03:54:30|2722.52|2714.82|2723.33|2715.63|2723.33|2715.63|2722.52|2714.82|28
1645934080000|2022-02-27 03:54:40|2723.35|2715.65|2722.83|2715.13|2723.77|2716.07|2722.83|2715.13|34
1645934090000|2022-02-27 03:54:50|2722.86|2715.16|2723.04|2715.34|2723.05|2715.35|2722.77|2715.07|24
1645934100000|2022-02-27 03:55:00|2722.9|2715.2|2723.34|2715.64|2723.34|2715.64|2722.82|2715.12|26
1645934110000|2022-02-27 03:55:10|2723.32|2715.62|2723.31|2715.61|2723.42|2715.72|2723.29|2715.59|31
1645934120000|2022-02-27 03:55:20|2723.28|2715.58|2722.86|2715.16|2723.28|2715.58|2722.7|2715|22
1645934130000|2022-02-27 03:55:30|2722.85|2715.15|2721.82|2714.12|2722.87|2715.17|2721.8|2714.1|29
1645934140000|2022-02-27 03:55:40|2721.93|2714.23|2722.53|2714.83|2722.53|2714.83|2721.93|2714.23|35
1645934150000|2022-02-27 03:55:50|2722.54|2714.84|2721.95|2714.25|2722.58|2714.88|2721.89|2714.19|30
1645934160000|2022-02-27 03:56:00|2721.9|2714.2|2722.16|2714.46|2722.25|2714.55|2721.4|2713.7|26
1645934170000|2022-02-27 03:56:10|2722.14|2714.44|2721.81|2714.11|2722.14|2714.44|2721.77|2714.07|29
1645934180000|2022-02-27 03:56:20|2721.85|2714.15|2721.89|2714.19|2721.9|2714.2|2721.79|2714.09|17
1645934190000|2022-02-27 03:56:30|2721.87|2714.17|2721.86|2714.16|2721.89|2714.19|2721.86|2714.16|9
1645934200000|2022-02-27 03:56:40|2721.85|2714.15|2721.89|2714.19|2721.89|2714.19|2721.85|2714.15|6
1645934210000|2022-02-27 03:56:50|2721.88|2714.18|2721.91|2714.21|2721.91|2714.21|2721.82|2714.12|24
1645934220000|2022-02-27 03:57:00|2721.89|2714.19|2721.88|2714.18|2721.93|2714.23|2721.88|2714.18|19
1645934230000|2022-02-27 03:57:10|2721.9|2714.2|2721.9|2714.2|2722.54|2714.84|2721.78|2714.08|36
1645934240000|2022-02-27 03:57:20|2721.93|2714.23|2721.99|2714.29|2722|2714.3|2721.9|2714.2|29
1645934250000|2022-02-27 03:57:30|2721.96|2714.26|2720.85|2713.15|2721.98|2714.28|2720.85|2713.15|26
1645934260000|2022-02-27 03:57:40|2720.87|2713.17|2719.81|2712.11|2720.87|2713.17|2719.81|2712.11|35
1645934270000|2022-02-27 03:57:50|2719.87|2712.17|2722.05|2714.35|2722.12|2714.42|2719.84|2712.14|27
1645934280000|2022-02-27 03:58:00|2721.96|2714.26|2721.96|2714.26|2721.99|2714.29|2721.89|2714.19|29
1645934290000|2022-02-27 03:58:10|2721.99|2714.29|2721.92|2714.22|2722.08|2714.38|2721.88|2714.18|20
1645934300000|2022-02-27 03:58:20|2721.91|2714.21|2721.92|2714.22|2722.03|2714.33|2721.88|2714.18|22
1645934310000|2022-02-27 03:58:30|2721.93|2714.23|2721.96|2714.26|2722.02|2714.32|2721.91|2714.21|26
1645934320000|2022-02-27 03:58:40|2721.94|2714.24|2722.03|2714.33|2722.05|2714.35|2721.93|2714.23|15
1645934330000|2022-02-27 03:58:50|2722.02|2714.32|2722.04|2714.34|2722.09|2714.39|2721.96|2714.26|30
1645934340000|2022-02-27 03:59:00|2722.05|2714.35|2722.39|2714.69|2722.43|2714.73|2722.03|2714.33|23
1645934350000|2022-02-27 03:59:10|2722.38|2714.68|2722.46|2714.76|2722.46|2714.76|2722.34|2714.64|18
1645934360000|2022-02-27 03:59:20|2722.47|2714.77|2723.28|2715.58|2723.35|2715.65|2722.47|2714.77|29
1645934370000|2022-02-27 03:59:30|2723.31|2715.61|2721.84|2714.14|2723.31|2715.61|2721.84|2714.14|29
1645934380000|2022-02-27 03:59:40|2721.7|2714|2721.61|2713.91|2721.73|2714.03|2721.53|2713.83|24
1645934390000|2022-02-27 03:59:50|2721.66|2713.96|2721.79|2714.09|2721.87|2714.17|2721.45|2713.75|27
1645934400000|2022-02-27 04:00:00|2721.84|2714.14|2719.65|2711.95|2721.84|2714.14|2719.34|2711.64|35
1645934410000|2022-02-27 04:00:10|2719.7|2712|2719.59|2711.89|2719.7|2712|2719.34|2711.64|33
1645934420000|2022-02-27 04:00:20|2719.52|2711.82|2719.1|2711.4|2719.61|2711.91|2719.1|2711.4|25
1645934430000|2022-02-27 04:00:30|2719.08|2711.38|2718.48|2710.78|2719.24|2711.54|2718.46|2710.76|27
1645934440000|2022-02-27 04:00:40|2718.47|2710.77|2718.63|2710.93|2718.63|2710.93|2718.43|2710.73|23
1645934450000|2022-02-27 04:00:50|2718.65|2710.95|2718.58|2710.88|2718.76|2711.06|2718.46|2710.76|31
1645934460000|2022-02-27 04:01:00|2718.59|2710.89|2718.53|2710.83|2718.69|2710.99|2718.46|2710.76|19
1645934470000|2022-02-27 04:01:10|2718.47|2710.77|2718.55|2710.85|2718.55|2710.85|2718.46|2710.76|12
1645934480000|2022-02-27 04:01:20|2718.54|2710.84|2718.54|2710.84|2718.56|2710.86|2718.46|2710.76|12
1645934490000|2022-02-27 04:01:30|2718.55|2710.85|2718.42|2710.72|2718.55|2710.85|2718.42|2710.72|14
1645934500000|2022-02-27 04:01:40|2718.41|2710.71|2717.09|2709.39|2718.47|2710.77|2717.08|2709.38|29
1645934510000|2022-02-27 04:01:50|2717.16|2709.46|2715.95|2708.25|2717.42|2709.72|2715.91|2708.21|32
1645934520000|2022-02-27 04:02:00|2715.66|2707.96|2715.97|2708.27|2716.12|2708.42|2715.66|2707.96|26
1645934530000|2022-02-27 04:02:10|2715.99|2708.29|2713.56|2705.86|2716.01|2708.31|2713.55|2705.85|34
1645934540000|2022-02-27 04:02:20|2713.57|2705.87|2713.75|2706.05|2714.04|2706.34|2713.35|2705.65|33
1645934550000|2022-02-27 04:02:30|2713.73|2706.03|2713.74|2706.04|2713.75|2706.05|2713.7|2706|23
1645934560000|2022-02-27 04:02:40|2713.73|2706.03|2715.62|2707.92|2715.62|2707.92|2713.72|2706.02|30
1645934570000|2022-02-27 04:02:50|2715.61|2707.91|2717.52|2709.82|2717.52|2709.82|2715.61|2707.91|34
1645934580000|2022-02-27 04:03:00|2717.63|2709.93|2713.45|2705.75|2718.2|2710.5|2713.45|2705.75|37
1645934590000|2022-02-27 04:03:10|2713.49|2705.79|2713.44|2705.74|2713.58|2705.88|2713.1|2705.4|31
1645934600000|2022-02-27 04:03:20|2713.38|2705.68|2713.68|2705.98|2714.21|2706.51|2713.35|2705.65|31
1645934610000|2022-02-27 04:03:30|2713.71|2706.01|2714.61|2706.91|2714.63|2706.93|2713.13|2705.43|30
1645934620000|2022-02-27 04:03:40|2714.57|2706.87|2714.83|2707.13|2714.87|2707.17|2714.1|2706.4|32
1645934630000|2022-02-27 04:03:50|2714.76|2707.06|2714.86|2707.16|2714.92|2707.22|2714.7|2707|33
1645934640000|2022-02-27 04:04:00|2714.93|2707.23|2714.55|2706.85|2714.93|2707.23|2714.12|2706.42|32
1645934650000|2022-02-27 04:04:10|2714.67|2706.97|2715.37|2707.67|2715.37|2707.67|2714.43|2706.73|37
1645934660000|2022-02-27 04:04:20|2715.38|2707.68|2716.31|2708.61|2716.71|2709.01|2715.37|2707.67|37
1645934670000|2022-02-27 04:04:30|2716.32|2708.62|2717.51|2709.81|2717.51|2709.81|2716.3|2708.6|30
1645934680000|2022-02-27 04:04:40|2717.55|2709.85|2716.69|2708.99|2717.55|2709.85|2716.69|2708.99|32
1645934690000|2022-02-27 04:04:50|2716.51|2708.81|2715.67|2707.97|2716.51|2708.81|2715.31|2707.61|34
1645934700000|2022-02-27 04:05:00|2715.66|2707.96|2715.81|2708.11|2716.02|2708.32|2715.63|2707.93|34
1645934710000|2022-02-27 04:05:10|2715.74|2708.04|2715.03|2707.33|2715.9|2708.2|2714.89|2707.19|33
1645934720000|2022-02-27 04:05:20|2715|2707.3|2715.81|2708.11|2715.95|2708.25|2715|2707.3|20
1645934730000|2022-02-27 04:05:30|2715.82|2708.12|2716.61|2708.91|2716.89|2709.19|2715.82|2708.12|34
1645934740000|2022-02-27 04:05:40|2716.63|2708.93|2716.7|2709|2716.78|2709.08|2716.63|2708.93|28
1645934750000|2022-02-27 04:05:50|2716.65|2708.95|2716.62|2708.92|2716.67|2708.97|2716.55|2708.85|19
1645934760000|2022-02-27 04:06:00|2716.63|2708.93|2716.57|2708.87|2716.68|2708.98|2716.43|2708.73|26
1645934770000|2022-02-27 04:06:10|2716.53|2708.83|2717.48|2709.78|2717.65|2709.95|2716.53|2708.83|23
1645934780000|2022-02-27 04:06:20|2717.51|2709.81|2716.41|2708.71|2717.53|2709.83|2716.26|2708.56|29
1645934790000|2022-02-27 04:06:30|2716.42|2708.72|2716.41|2708.71|2716.43|2708.73|2716.37|2708.67|24
1645934800000|2022-02-27 04:06:40|2716.44|2708.74|2716.45|2708.75|2716.45|2708.75|2716.38|2708.68|20
1645934810000|2022-02-27 04:06:50|2716.44|2708.74|2716.43|2708.73|2716.45|2708.75|2716.37|2708.67|25
1645934820000|2022-02-27 04:07:00|2716.44|2708.74|2716.47|2708.77|2716.61|2708.91|2716.43|2708.73|19
1645934830000|2022-02-27 04:07:10|2716.48|2708.78|2714.88|2707.18|2716.49|2708.79|2714.88|2707.18|32
1645934840000|2022-02-27 04:07:20|2714.73|2707.03|2714.7|2707|2714.78|2707.08|2713.96|2706.26|36
1645934850000|2022-02-27 04:07:30|2714.73|2707.03|2713.82|2706.12|2714.73|2707.03|2713.67|2705.97|36
1645934860000|2022-02-27 04:07:40|2713.83|2706.13|2713.58|2705.88|2713.83|2706.13|2713.37|2705.67|30
1645934870000|2022-02-27 04:07:50|2713.57|2705.87|2712.14|2704.44|2713.64|2705.94|2712.14|2704.44|35
1645934880000|2022-02-27 04:08:00|2712.13|2704.43|2712.39|2704.69|2712.46|2704.76|2712.13|2704.43|33
1645934890000|2022-02-27 04:08:10|2712.29|2704.59|2711.8|2704.1|2712.38|2704.68|2711.8|2704.1|32
1645934900000|2022-02-27 04:08:20|2711.67|2703.97|2712.61|2704.91|2712.76|2705.06|2711.67|2703.97|34
1645934910000|2022-02-27 04:08:30|2712.62|2704.92|2713.33|2705.63|2713.39|2705.69|2712.58|2704.88|30
1645934920000|2022-02-27 04:08:40|2713.34|2705.64|2713.42|2705.72|2713.43|2705.73|2713.26|2705.56|21
1645934930000|2022-02-27 04:08:50|2713.44|2705.74|2713.71|2706.01|2713.75|2706.05|2713.42|2705.72|24
1645934940000|2022-02-27 04:09:00|2713.72|2706.02|2714.39|2706.69|2714.39|2706.69|2713.72|2706.02|33
1645934950000|2022-02-27 04:09:10|2714.42|2706.72|2714.37|2706.67|2714.48|2706.78|2714.22|2706.52|34
1645934960000|2022-02-27 04:09:20|2714.34|2706.64|2714.1|2706.4|2714.46|2706.76|2714.03|2706.33|35
1645934970000|2022-02-27 04:09:30|2714.14|2706.44|2714.13|2706.43|2714.16|2706.46|2714.02|2706.32|11
1645934980000|2022-02-27 04:09:40|2714.14|2706.44|2714.16|2706.46|2714.16|2706.46|2714.1|2706.4|18
1645934990000|2022-02-27 04:09:50|2714.15|2706.45|2714.3|2706.6|2714.51|2706.81|2714.14|2706.44|32
1645935000000|2022-02-27 04:10:00|2714.42|2706.72|2714.1|2706.4|2714.42|2706.72|2714.03|2706.33|23
1645935010000|2022-02-27 04:10:10|2714.09|2706.39|2714.38|2706.68|2714.38|2706.68|2714.07|2706.37|21
1645935020000|2022-02-27 04:10:20|2714.37|2706.67|2714.1|2706.4|2714.41|2706.71|2713.93|2706.23|31
1645935030000|2022-02-27 04:10:30|2714.09|2706.39|2714.17|2706.47|2714.25|2706.55|2714|2706.3|30
1645935040000|2022-02-27 04:10:40|2714.16|2706.46|2714.41|2706.71|2714.43|2706.73|2714.05|2706.35|22
1645935050000|2022-02-27 04:10:50|2714.39|2706.69|2714.54|2706.84|2714.6|2706.9|2714.39|2706.69|23
1645935060000|2022-02-27 04:11:00|2714.56|2706.86|2714.67|2706.97|2714.7|2707|2714.53|2706.83|23
1645935070000|2022-02-27 04:11:10|2714.66|2706.96|2714.67|2706.97|2714.72|2707.02|2714.66|2706.96|22
1645935080000|2022-02-27 04:11:20|2714.69|2706.99|2714.69|2706.99|2714.76|2707.06|2714.65|2706.95|22
1645935090000|2022-02-27 04:11:30|2714.66|2706.96|2714.66|2706.96|2714.71|2707.01|2714.65|2706.95|9
1645935100000|2022-02-27 04:11:40|2714.67|2706.97|2714.26|2706.56|2714.68|2706.98|2714.21|2706.51|19
1645935110000|2022-02-27 04:11:50|2714.23|2706.53|2714.05|2706.35|2714.23|2706.53|2713.76|2706.06|34
1645935120000|2022-02-27 04:12:00|2714.04|2706.34|2714.22|2706.52|2714.23|2706.53|2713.91|2706.21|30
1645935130000|2022-02-27 04:12:10|2714.19|2706.49|2714|2706.3|2714.3|2706.6|2714|2706.3|26
1645935140000|2022-02-27 04:12:20|2714.04|2706.34|2714.09|2706.39|2714.13|2706.43|2714.03|2706.33|16
1645935150000|2022-02-27 04:12:30|2714.12|2706.42|2714.14|2706.44|2714.14|2706.44|2714.08|2706.38|19
1645935160000|2022-02-27 04:12:40|2714.09|2706.39|2714.02|2706.32|2714.09|2706.39|2713.97|2706.27|26
1645935170000|2022-02-27 04:12:50|2714.03|2706.33|2714.06|2706.36|2714.07|2706.37|2714|2706.3|18
1645935180000|2022-02-27 04:13:00|2714.04|2706.34|2714|2706.3|2714.14|2706.44|2713.98|2706.28|22
1645935190000|2022-02-27 04:13:10|2714.02|2706.32|2714.38|2706.68|2714.38|2706.68|2714.02|2706.32|18
1645935200000|2022-02-27 04:13:20|2714.39|2706.69|2714.18|2706.48|2714.97|2707.27|2714.13|2706.43|20
1645935210000|2022-02-27 04:13:30|2714.16|2706.46|2714.39|2706.69|2714.4|2706.7|2714.16|2706.46|23
1645935220000|2022-02-27 04:13:40|2714.4|2706.7|2714.48|2706.78|2714.51|2706.81|2714.3|2706.6|25
1645935230000|2022-02-27 04:13:50|2714.51|2706.81|2715.05|2707.35|2715.05|2707.35|2714.46|2706.76|24
1645935240000|2022-02-27 04:14:00|2715.04|2707.34|2715.04|2707.34|2715.08|2707.38|2714.71|2707.01|30
1645935250000|2022-02-27 04:14:10|2715.08|2707.38|2715.52|2707.82|2715.52|2707.82|2714.96|2707.26|27
1645935260000|2022-02-27 04:14:20|2715.51|2707.81|2715.97|2708.27|2716.1|2708.4|2715.48|2707.78|32
1645935270000|2022-02-27 04:14:30|2715.69|2707.99|2715.52|2707.82|2715.69|2707.99|2714.95|2707.25|34
1645935280000|2022-02-27 04:14:40|2715.54|2707.84|2715.52|2707.82|2715.59|2707.89|2715.14|2707.44|26
1645935290000|2022-02-27 04:14:50|2715.5|2707.8|2715.55|2707.85|2715.69|2707.99|2715.35|2707.65|31
1645935300000|2022-02-27 04:15:00|2715.57|2707.87|2715.33|2707.63|2715.71|2708.01|2715.13|2707.43|27
1645935310000|2022-02-27 04:15:10|2715.34|2707.64|2715.41|2707.71|2715.49|2707.79|2715.01|2707.31|27
1645935320000|2022-02-27 04:15:20|2715.45|2707.75|2715.3|2707.6|2715.66|2707.96|2715.29|2707.59|20
1645935330000|2022-02-27 04:15:30|2715.27|2707.57|2715.19|2707.49|2715.27|2707.57|2715.04|2707.34|23
1645935340000|2022-02-27 04:15:40|2715.18|2707.48|2715.56|2707.86|2715.56|2707.86|2715.18|2707.48|17
1645935350000|2022-02-27 04:15:50|2715.48|2707.78|2716|2708.3|2716|2708.3|2715.46|2707.76|21
1645935360000|2022-02-27 04:16:00|2716.03|2708.33|2716.29|2708.59|2716.32|2708.62|2715.75|2708.05|30
1645935370000|2022-02-27 04:16:10|2716.26|2708.56|2716.26|2708.56|2716.3|2708.6|2715.82|2708.12|35
1645935380000|2022-02-27 04:16:20|2716.25|2708.55|2716.09|2708.39|2716.29|2708.59|2715.97|2708.27|24
1645935390000|2022-02-27 04:16:30|2715.99|2708.29|2716.2|2708.5|2716.2|2708.5|2715.72|2708.02|27
1645935400000|2022-02-27 04:16:40|2716.19|2708.49|2716.28|2708.58|2716.42|2708.72|2716.18|2708.48|28
1645935410000|2022-02-27 04:16:50|2716.17|2708.47|2716.42|2708.72|2716.43|2708.73|2716.13|2708.43|34
1645935420000|2022-02-27 04:17:00|2716.63|2708.93|2714.8|2707.1|2716.95|2709.25|2714.32|2706.62|39
1645935430000|2022-02-27 04:17:10|2714.81|2707.11|2714.81|2707.11|2715.04|2707.34|2714.73|2707.03|32
1645935440000|2022-02-27 04:17:20|2714.87|2707.17|2714.53|2706.83|2714.87|2707.17|2714.53|2706.83|25
1645935450000|2022-02-27 04:17:30|2714.52|2706.82|2712.76|2705.06|2714.54|2706.84|2712.62|2704.92|32
1645935460000|2022-02-27 04:17:40|2712.64|2704.94|2712.68|2704.98|2712.75|2705.05|2712.5|2704.8|30
1645935470000|2022-02-27 04:17:50|2712.69|2704.99|2713.39|2705.69|2713.47|2705.77|2712.67|2704.97|32
1645935480000|2022-02-27 04:18:00|2713.41|2705.71|2713.11|2705.41|2713.41|2705.71|2713.07|2705.37|23
1645935490000|2022-02-27 04:18:10|2713.1|2705.4|2712.75|2705.05|2713.23|2705.53|2712.75|2705.05|17
1645935500000|2022-02-27 04:18:20|2712.71|2705.01|2712.27|2704.57|2712.72|2705.02|2712.26|2704.56|25
1645935510000|2022-02-27 04:18:30|2712.26|2704.56|2712.38|2704.68|2712.38|2704.68|2712.11|2704.41|31
1645935520000|2022-02-27 04:18:40|2712.35|2704.65|2712.66|2704.96|2712.87|2705.17|2712.35|2704.65|31
1645935530000|2022-02-27 04:18:50|2712.68|2704.98|2712.41|2704.71|2712.84|2705.14|2712.38|2704.68|31
1645935540000|2022-02-27 04:19:00|2712.45|2704.75|2711.72|2704.02|2712.45|2704.75|2711.7|2704|23
1645935550000|2022-02-27 04:19:10|2711.74|2704.04|2712.13|2704.43|2712.13|2704.43|2711.74|2704.04|21
1645935560000|2022-02-27 04:19:20|2712.3|2704.6|2712.98|2705.28|2713|2705.3|2712.13|2704.43|31
1645935570000|2022-02-27 04:19:30|2712.97|2705.27|2713.02|2705.32|2713.02|2705.32|2712.93|2705.23|23
1645935580000|2022-02-27 04:19:40|2713.04|2705.34|2713|2705.3|2713.19|2705.49|2712.95|2705.25|21
1645935590000|2022-02-27 04:19:50|2712.89|2705.19|2711.54|2703.84|2712.89|2705.19|2711.54|2703.84|32
1645935600000|2022-02-27 04:20:00|2711.53|2703.83|2711.29|2703.59|2711.63|2703.93|2711.24|2703.54|28
1645935610000|2022-02-27 04:20:10|2711.32|2703.62|2711.65|2703.95|2711.66|2703.96|2711.26|2703.56|23
1645935620000|2022-02-27 04:20:20|2711.64|2703.94|2711.8|2704.1|2711.96|2704.26|2711.64|2703.94|25
1645935630000|2022-02-27 04:20:30|2711.79|2704.09|2711.83|2704.13|2712.07|2704.37|2711.79|2704.09|27
1645935640000|2022-02-27 04:20:40|2711.82|2704.12|2711.89|2704.19|2711.89|2704.19|2711.79|2704.09|24
1645935650000|2022-02-27 04:20:50|2711.85|2704.15|2711.84|2704.14|2712.4|2704.7|2711.81|2704.11|23
1645935660000|2022-02-27 04:21:00|2711.83|2704.13|2712.01|2704.31|2712.02|2704.32|2711.78|2704.08|26
1645935670000|2022-02-27 04:21:10|2712.04|2704.34|2713.34|2705.64|2713.34|2705.64|2712.04|2704.34|23
1645935680000|2022-02-27 04:21:20|2713.31|2705.61|2713.43|2705.73|2713.56|2705.86|2713.31|2705.61|14
1645935690000|2022-02-27 04:21:30|2713.33|2705.63|2713.49|2705.79|2713.54|2705.84|2713.28|2705.58|23
1645935700000|2022-02-27 04:21:40|2713.5|2705.8|2713.51|2705.81|2713.6|2705.9|2713.5|2705.8|12
1645935710000|2022-02-27 04:21:50|2713.41|2705.71|2713.02|2705.32|2713.51|2705.81|2712.95|2705.25|21
1645935720000|2022-02-27 04:22:00|2713.03|2705.33|2713.02|2705.32|2713.04|2705.34|2712.97|2705.27|19
1645935730000|2022-02-27 04:22:10|2713.03|2705.33|2713.03|2705.33|2713.03|2705.33|2713|2705.3|10
1645935740000|2022-02-27 04:22:20|2713.01|2705.31|2713.04|2705.34|2713.04|2705.34|2712.88|2705.18|16
1645935750000|2022-02-27 04:22:30|2713.05|2705.35|2712.93|2705.23|2713.12|2705.42|2712.93|2705.23|19
1645935760000|2022-02-27 04:22:40|2712.94|2705.24|2712.92|2705.22|2712.98|2705.28|2712.9|2705.2|28
1645935770000|2022-02-27 04:22:50|2712.91|2705.21|2712.91|2705.21|2712.91|2705.21|2712.87|2705.17|16
1645935780000|2022-02-27 04:23:00|2712.9|2705.2|2713.11|2705.41|2713.2|2705.5|2712.9|2705.2|32
1645935790000|2022-02-27 04:23:10|2713.13|2705.43|2713.05|2705.35|2713.13|2705.43|2713.05|2705.35|15
1645935800000|2022-02-27 04:23:20|2713.07|2705.37|2713.07|2705.37|2713.15|2705.45|2713.06|2705.36|21
1645935810000|2022-02-27 04:23:30|2713.09|2705.39|2713.05|2705.35|2713.16|2705.46|2713.04|2705.34|18
1645935820000|2022-02-27 04:23:40|2713.06|2705.36|2713.07|2705.37|2713.09|2705.39|2713.04|2705.34|11
1645935830000|2022-02-27 04:23:50|2713.08|2705.38|2713.05|2705.35|2713.08|2705.38|2713.05|2705.35|13
1645935840000|2022-02-27 04:24:00|2713.06|2705.36|2713.62|2705.92|2713.62|2705.92|2713.04|2705.34|29
1645935850000|2022-02-27 04:24:10|2713.64|2705.94|2714.17|2706.47|2714.54|2706.84|2713.62|2705.92|23
1645935860000|2022-02-27 04:24:20|2714.06|2706.36|2712.59|2704.89|2714.22|2706.52|2712.59|2704.89|28
1645935870000|2022-02-27 04:24:30|2712.58|2704.88|2712.68|2704.98|2712.71|2705.01|2712.56|2704.86|13
1645935880000|2022-02-27 04:24:40|2712.65|2704.95|2712.84|2705.14|2712.86|2705.16|2712.62|2704.92|14
1645935890000|2022-02-27 04:24:50|2712.82|2705.12|2713.07|2705.37|2713.24|2705.54|2712.82|2705.12|25
1645935900000|2022-02-27 04:25:00|2713.06|2705.36|2713.18|2705.48|2713.18|2705.48|2713.06|2705.36|17
1645935910000|2022-02-27 04:25:10|2713.12|2705.42|2714.87|2707.17|2714.9|2707.2|2713.1|2705.4|32
1645935920000|2022-02-27 04:25:20|2714.78|2707.08|2715.23|2707.53|2715.3|2707.6|2714.55|2706.85|32
1645935930000|2022-02-27 04:25:30|2715.05|2707.35|2714.92|2707.22|2715.08|2707.38|2714.87|2707.17|14
1645935940000|2022-02-27 04:25:40|2714.91|2707.21|2715.79|2708.09|2715.98|2708.28|2714.83|2707.13|33
1645935950000|2022-02-27 04:25:50|2715.86|2708.16|2715.56|2707.86|2716.07|2708.37|2714.93|2707.23|35
1645935960000|2022-02-27 04:26:00|2715.57|2707.87|2715.71|2708.01|2715.71|2708.01|2715.13|2707.43|30
1645935970000|2022-02-27 04:26:10|2715.66|2707.96|2716.32|2708.62|2716.32|2708.62|2715.59|2707.89|30
1645935980000|2022-02-27 04:26:20|2716.33|2708.63|2717.11|2709.41|2717.14|2709.44|2716.3|2708.6|20
1645935990000|2022-02-27 04:26:30|2717.12|2709.42|2717.61|2709.91|2718.02|2710.32|2717.07|2709.37|34
1645936000000|2022-02-27 04:26:40|2717.7|2710|2718.18|2710.48|2718.18|2710.48|2717.61|2709.91|27
1645936010000|2022-02-27 04:26:50|2718.33|2710.63|2718.36|2710.66|2718.46|2710.76|2717.89|2710.19|21
1645936020000|2022-02-27 04:27:00|2718.33|2710.63|2720.66|2712.96|2720.73|2713.03|2718.3|2710.6|35
1645936030000|2022-02-27 04:27:10|2720.7|2713|2720.52|2712.82|2720.78|2713.08|2720.48|2712.78|29
1645936040000|2022-02-27 04:27:20|2720.56|2712.86|2721.64|2713.94|2722.57|2714.87|2720.56|2712.86|31
1645936050000|2022-02-27 04:27:30|2721.58|2713.88|2721.34|2713.64|2721.6|2713.9|2721.18|2713.48|31
1645936060000|2022-02-27 04:27:40|2721.43|2713.73|2721.53|2713.83|2721.84|2714.14|2721.36|2713.66|29
1645936070000|2022-02-27 04:27:50|2721.54|2713.84|2721.59|2713.89|2721.59|2713.89|2721.49|2713.79|18
1645936080000|2022-02-27 04:28:00|2721.64|2713.94|2723.72|2716.02|2723.72|2716.02|2721.64|2713.94|36
1645936090000|2022-02-27 04:28:10|2723.83|2716.13|2725.28|2717.58|2725.29|2717.59|2723.83|2716.13|37
1645936100000|2022-02-27 04:28:20|2725.25|2717.55|2725.48|2717.78|2725.51|2717.81|2725.18|2717.48|35
1645936110000|2022-02-27 04:28:30|2725.46|2717.76|2724.55|2716.85|2725.52|2717.82|2724.49|2716.79|31
1645936120000|2022-02-27 04:28:40|2724.57|2716.87|2723.08|2715.38|2724.59|2716.89|2722.92|2715.22|37
1645936130000|2022-02-27 04:28:50|2722.95|2715.25|2723.01|2715.31|2723.19|2715.49|2722.8|2715.1|34
1645936140000|2022-02-27 04:29:00|2722.94|2715.24|2723.22|2715.52|2723.74|2716.04|2722.94|2715.24|35
1645936150000|2022-02-27 04:29:10|2723.18|2715.48|2723.42|2715.72|2723.68|2715.98|2723.12|2715.42|32
1645936160000|2022-02-27 04:29:20|2723.43|2715.73|2723.01|2715.31|2723.44|2715.74|2723.01|2715.31|21
1645936170000|2022-02-27 04:29:30|2723|2715.3|2723.31|2715.61|2723.31|2715.61|2723|2715.3|26
1645936180000|2022-02-27 04:29:40|2723.51|2715.81|2723.7|2716|2723.79|2716.09|2723.49|2715.79|26
1645936190000|2022-02-27 04:29:50|2723.68|2715.98|2723.66|2715.96|2723.68|2715.98|2723.63|2715.93|16
1645936200000|2022-02-27 04:30:00|2723.67|2715.97|2724.38|2716.68|2724.43|2716.73|2723.65|2715.95|27
1645936210000|2022-02-27 04:30:10|2724.39|2716.69|2723.92|2716.22|2724.43|2716.73|2723.91|2716.21|24
1645936220000|2022-02-27 04:30:20|2723.94|2716.24|2724.14|2716.44|2724.27|2716.57|2723.94|2716.24|23
1645936230000|2022-02-27 04:30:30|2724.16|2716.46|2724.28|2716.58|2724.33|2716.63|2724.11|2716.41|29
1645936240000|2022-02-27 04:30:40|2724.29|2716.59|2724.47|2716.77|2724.54|2716.84|2724.21|2716.51|31
1645936250000|2022-02-27 04:30:50|2724.46|2716.76|2724.41|2716.71|2724.5|2716.8|2724.3|2716.6|29
1645936260000|2022-02-27 04:31:00|2724.42|2716.72|2724.1|2716.4|2724.61|2716.91|2724.1|2716.4|24
1645936270000|2022-02-27 04:31:10|2724.04|2716.34|2722.37|2714.67|2724.04|2716.34|2722.37|2714.67|32
1645936280000|2022-02-27 04:31:20|2722.36|2714.66|2721.63|2713.93|2722.36|2714.66|2721.46|2713.76|37
1645936290000|2022-02-27 04:31:30|2721.64|2713.94|2720.15|2712.45|2721.64|2713.94|2719.57|2711.87|36
1645936300000|2022-02-27 04:31:40|2720.21|2712.51|2720.61|2712.91|2720.88|2713.18|2720.17|2712.47|31
1645936310000|2022-02-27 04:31:50|2720.62|2712.92|2720.89|2713.19|2720.91|2713.21|2720.62|2712.92|25
1645936320000|2022-02-27 04:32:00|2720.74|2713.04|2719.61|2711.91|2720.74|2713.04|2719.55|2711.85|34
1645936330000|2022-02-27 04:32:10|2719.57|2711.87|2719.07|2711.37|2719.57|2711.87|2719.06|2711.36|29
1645936340000|2022-02-27 04:32:20|2719.08|2711.38|2719.84|2712.14|2719.89|2712.19|2719.02|2711.32|28
1645936350000|2022-02-27 04:32:30|2719.8|2712.1|2719.36|2711.66|2719.87|2712.17|2719.34|2711.64|24
1645936360000|2022-02-27 04:32:40|2719.37|2711.67|2719.75|2712.05|2719.82|2712.12|2719.35|2711.65|28
1645936370000|2022-02-27 04:32:50|2719.85|2712.15|2719.5|2711.8|2719.99|2712.29|2719.5|2711.8|28
1645936380000|2022-02-27 04:33:00|2719.55|2711.85|2719.47|2711.77|2719.55|2711.85|2719.39|2711.69|28
1645936390000|2022-02-27 04:33:10|2719.49|2711.79|2719.44|2711.74|2719.53|2711.83|2719.44|2711.74|9
1645936400000|2022-02-27 04:33:20|2719.45|2711.75|2719.52|2711.82|2719.52|2711.82|2719.44|2711.74|11
1645936410000|2022-02-27 04:33:30|2719.53|2711.83|2720.52|2712.82|2720.52|2712.82|2719.53|2711.83|28
1645936420000|2022-02-27 04:33:40|2720.53|2712.83|2720.83|2713.13|2721.3|2713.6|2720.53|2712.83|24
1645936430000|2022-02-27 04:33:50|2720.78|2713.08|2720.63|2712.93|2720.78|2713.08|2720.63|2712.93|23
1645936440000|2022-02-27 04:34:00|2720.62|2712.92|2719.98|2712.28|2720.73|2713.03|2719.96|2712.26|30
1645936450000|2022-02-27 04:34:10|2719.96|2712.26|2718.52|2710.82|2719.96|2712.26|2718.46|2710.76|29
1645936460000|2022-02-27 04:34:20|2718.5|2710.8|2717.5|2709.8|2718.53|2710.83|2717.42|2709.72|33
1645936470000|2022-02-27 04:34:30|2717.55|2709.85|2717.49|2709.79|2717.91|2710.21|2717.46|2709.76|31
1645936480000|2022-02-27 04:34:40|2717.44|2709.74|2716.31|2708.61|2717.44|2709.74|2715.87|2708.17|36
1645936490000|2022-02-27 04:34:50|2716.29|2708.59|2716.82|2709.12|2717.07|2709.37|2716.29|2708.59|34
1645936500000|2022-02-27 04:35:00|2716.81|2709.11|2716.61|2708.91|2717.01|2709.31|2716.61|2708.91|22
1645936510000|2022-02-27 04:35:10|2716.58|2708.88|2716.65|2708.95|2716.79|2709.09|2716.53|2708.83|28
1645936520000|2022-02-27 04:35:20|2716.68|2708.98|2716.65|2708.95|2716.79|2709.09|2716.38|2708.68|33
1645936530000|2022-02-27 04:35:30|2716.77|2709.07|2717.15|2709.45|2717.16|2709.46|2716.58|2708.88|24
1645936540000|2022-02-27 04:35:40|2717.18|2709.48|2717.82|2710.12|2717.82|2710.12|2717.06|2709.36|35
1645936550000|2022-02-27 04:35:50|2717.81|2710.11|2717.11|2709.41|2717.82|2710.12|2717.11|2709.41|33
1645936560000|2022-02-27 04:36:00|2717.12|2709.42|2716.45|2708.75|2717.12|2709.42|2716.39|2708.69|29
1645936570000|2022-02-27 04:36:10|2716.43|2708.73|2716.16|2708.46|2716.43|2708.73|2716.16|2708.46|30
1645936580000|2022-02-27 04:36:20|2716.18|2708.48|2715.41|2707.71|2716.32|2708.62|2715.39|2707.69|36
1645936590000|2022-02-27 04:36:30|2715.37|2707.67|2715.42|2707.72|2715.44|2707.74|2715.37|2707.67|19
1645936600000|2022-02-27 04:36:40|2715.48|2707.78|2715.57|2707.87|2715.69|2707.99|2715.48|2707.78|29
1645936610000|2022-02-27 04:36:50|2715.56|2707.86|2715.57|2707.87|2715.57|2707.87|2715.33|2707.63|27
1645936620000|2022-02-27 04:37:00|2715.58|2707.88|2715.55|2707.85|2715.58|2707.88|2715.55|2707.85|7
1645936630000|2022-02-27 04:37:10|2715.54|2707.84|2715.52|2707.82|2715.56|2707.86|2715.33|2707.63|22
1645936640000|2022-02-27 04:37:20|2715.55|2707.85|2715.67|2707.97|2716.3|2708.6|2715.53|2707.83|30
1645936650000|2022-02-27 04:37:30|2715.66|2707.96|2716.51|2708.81|2716.56|2708.86|2715.66|2707.96|30
1645936660000|2022-02-27 04:37:40|2716.5|2708.8|2716.66|2708.96|2716.77|2709.07|2716.49|2708.79|28
1645936670000|2022-02-27 04:37:50|2716.67|2708.97|2716.83|2709.13|2716.9|2709.2|2716.67|2708.97|19
1645936680000|2022-02-27 04:38:00|2716.82|2709.12|2716.57|2708.87|2716.82|2709.12|2716.26|2708.56|25
1645936690000|2022-02-27 04:38:10|2716.52|2708.82|2717.03|2709.33|2717.06|2709.36|2716.45|2708.75|26
1645936700000|2022-02-27 04:38:20|2717.02|2709.32|2717.11|2709.41|2717.11|2709.41|2716.99|2709.29|18
1645936710000|2022-02-27 04:38:30|2717.22|2709.52|2717.41|2709.71|2717.86|2710.16|2717.22|2709.52|33
1645936720000|2022-02-27 04:38:40|2717.43|2709.73|2717.94|2710.24|2717.95|2710.25|2717.36|2709.66|27
1645936730000|2022-02-27 04:38:50|2717.93|2710.23|2717.45|2709.75|2717.93|2710.23|2717.44|2709.74|25
1645936740000|2022-02-27 04:39:00|2717.44|2709.74|2717.43|2709.73|2717.5|2709.8|2717.29|2709.59|34
1645936750000|2022-02-27 04:39:10|2717.41|2709.71|2717.44|2709.74|2717.52|2709.82|2717.41|2709.71|23
1645936760000|2022-02-27 04:39:20|2717.41|2709.71|2717.55|2709.85|2717.59|2709.89|2717.41|2709.71|25
1645936770000|2022-02-27 04:39:30|2717.54|2709.84|2717.58|2709.88|2717.58|2709.88|2717.47|2709.77|22
1645936780000|2022-02-27 04:39:40|2717.56|2709.86|2717.59|2709.89|2717.59|2709.89|2717.52|2709.82|19
1645936790000|2022-02-27 04:39:50|2717.58|2709.88|2717.5|2709.8|2717.61|2709.91|2717.5|2709.8|23
1645936800000|2022-02-27 04:40:00|2717.49|2709.79|2717.35|2709.65|2717.82|2710.12|2717.27|2709.57|31
1645936810000|2022-02-27 04:40:10|2717.36|2709.66|2716.06|2708.36|2717.49|2709.79|2716.05|2708.35|29
1645936820000|2022-02-27 04:40:20|2716.03|2708.33|2715.95|2708.25|2716.16|2708.46|2715.87|2708.17|12
1645936830000|2022-02-27 04:40:30|2715.91|2708.21|2716.03|2708.33|2716.19|2708.49|2715.89|2708.19|24
1645936840000|2022-02-27 04:40:40|2716.01|2708.31|2715.96|2708.26|2716.03|2708.33|2715.78|2708.08|24
1645936850000|2022-02-27 04:40:50|2715.98|2708.28|2716.01|2708.31|2716.01|2708.31|2715.95|2708.25|9
1645936860000|2022-02-27 04:41:00|2715.99|2708.29|2714.11|2706.41|2716|2708.3|2714.11|2706.41|24
1645936870000|2022-02-27 04:41:10|2714.13|2706.43|2714.26|2706.56|2714.3|2706.6|2713.68|2705.98|35
1645936880000|2022-02-27 04:41:20|2714.25|2706.55|2714.2|2706.5|2714.28|2706.58|2714.13|2706.43|22
1645936890000|2022-02-27 04:41:30|2714.21|2706.51|2714.31|2706.61|2714.31|2706.61|2714.19|2706.49|24
1645936900000|2022-02-27 04:41:40|2714.35|2706.65|2714.37|2706.67|2714.4|2706.7|2714.28|2706.58|28
1645936910000|2022-02-27 04:41:50|2714.4|2706.7|2714.77|2707.07|2714.97|2707.27|2714.3|2706.6|29
1645936920000|2022-02-27 04:42:00|2714.8|2707.1|2714.75|2707.05|2714.89|2707.19|2714.73|2707.03|33
1645936930000|2022-02-27 04:42:10|2714.74|2707.04|2714.7|2707|2714.77|2707.07|2714.52|2706.82|27
1645936940000|2022-02-27 04:42:20|2714.66|2706.96|2714.43|2706.73|2714.66|2706.96|2714.43|2706.73|30
1645936950000|2022-02-27 04:42:30|2714.42|2706.72|2714.41|2706.71|2714.53|2706.83|2714.36|2706.66|30
1645936960000|2022-02-27 04:42:40|2714.46|2706.76|2715.16|2707.46|2715.19|2707.49|2714.4|2706.7|24
1645936970000|2022-02-27 04:42:50|2715.14|2707.44|2715.29|2707.59|2715.31|2707.61|2715.11|2707.41|27
1645936980000|2022-02-27 04:43:00|2715.3|2707.6|2714.52|2706.82|2715.3|2707.6|2714.52|2706.82|31
1645936990000|2022-02-27 04:43:10|2714.56|2706.86|2714.76|2707.06|2714.77|2707.07|2714.47|2706.77|25
1645937000000|2022-02-27 04:43:20|2714.75|2707.05|2714.29|2706.59|2714.75|2707.05|2714.29|2706.59|27
1645937010000|2022-02-27 04:43:30|2714.3|2706.6|2714.2|2706.5|2714.34|2706.64|2714.05|2706.35|32
1645937020000|2022-02-27 04:43:40|2714.22|2706.52|2714.47|2706.77|2714.48|2706.78|2714.17|2706.47|24
1645937030000|2022-02-27 04:43:50|2714.44|2706.74|2714.32|2706.62|2714.55|2706.85|2714.3|2706.6|33
1645937040000|2022-02-27 04:44:00|2714.34|2706.64|2714.22|2706.52|2714.37|2706.67|2714.11|2706.41|27
1645937050000|2022-02-27 04:44:10|2714.25|2706.55|2714.46|2706.76|2714.56|2706.86|2714.22|2706.52|17
1645937060000|2022-02-27 04:44:20|2714.4|2706.7|2714.35|2706.65|2714.44|2706.74|2714.35|2706.65|23
1645937070000|2022-02-27 04:44:30|2714.36|2706.66|2715.41|2707.71|2715.41|2707.71|2714.23|2706.53|30
1645937080000|2022-02-27 04:44:40|2715.49|2707.79|2715.21|2707.51|2715.59|2707.89|2715.21|2707.51|33
1645937090000|2022-02-27 04:44:50|2715.24|2707.54|2715.77|2708.07|2715.79|2708.09|2715.13|2707.43|33
1645937100000|2022-02-27 04:45:00|2715.7|2708|2715.8|2708.1|2715.81|2708.11|2715.7|2708|19
1645937110000|2022-02-27 04:45:10|2715.77|2708.07|2716.15|2708.45|2716.15|2708.45|2715.59|2707.89|25
1645937120000|2022-02-27 04:45:20|2716.13|2708.43|2716.83|2709.13|2716.86|2709.16|2716.08|2708.38|32
1645937130000|2022-02-27 04:45:30|2717.01|2709.31|2717.57|2709.87|2717.57|2709.87|2717.01|2709.31|32
1645937140000|2022-02-27 04:45:40|2717.58|2709.88|2717.71|2710.01|2717.81|2710.11|2717.58|2709.88|22
1645937150000|2022-02-27 04:45:50|2717.75|2710.05|2718.88|2711.18|2718.99|2711.29|2717.67|2709.97|28
1645937160000|2022-02-27 04:46:00|2718.83|2711.13|2718.95|2711.25|2718.96|2711.26|2718.71|2711.01|18
1645937170000|2022-02-27 04:46:10|2718.97|2711.27|2718.43|2710.73|2718.97|2711.27|2718.18|2710.48|24
1645937180000|2022-02-27 04:46:20|2718.42|2710.72|2718.45|2710.75|2718.57|2710.87|2718.38|2710.68|32
1645937190000|2022-02-27 04:46:30|2718.44|2710.74|2718.41|2710.71|2718.46|2710.76|2718.37|2710.67|21
1645937200000|2022-02-27 04:46:40|2718.42|2710.72|2718.43|2710.73|2718.6|2710.9|2718.4|2710.7|25
1645937210000|2022-02-27 04:46:50|2718.46|2710.76|2718.63|2710.93|2718.65|2710.95|2718.42|2710.72|28
1645937220000|2022-02-27 04:47:00|2718.58|2710.88|2719.14|2711.44|2719.15|2711.45|2718.55|2710.85|27
1645937230000|2022-02-27 04:47:10|2719.16|2711.46|2718.85|2711.15|2719.16|2711.46|2718.55|2710.85|26
1645937240000|2022-02-27 04:47:20|2718.68|2710.98|2718.3|2710.6|2718.68|2710.98|2718.3|2710.6|27
1645937250000|2022-02-27 04:47:30|2718.26|2710.56|2718.32|2710.62|2718.32|2710.62|2718.25|2710.55|8
1645937260000|2022-02-27 04:47:40|2718.31|2710.61|2716.96|2709.26|2718.31|2710.61|2716.96|2709.26|24
1645937270000|2022-02-27 04:47:50|2716.95|2709.25|2716.88|2709.18|2716.98|2709.28|2716.8|2709.1|33
1645937280000|2022-02-27 04:48:00|2716.83|2709.13|2715.01|2707.31|2716.98|2709.28|2715.01|2707.31|31
1645937290000|2022-02-27 04:48:10|2714.83|2707.13|2714.45|2706.75|2714.87|2707.17|2714.19|2706.49|29
1645937300000|2022-02-27 04:48:20|2714.42|2706.72|2714.41|2706.71|2714.45|2706.75|2714.38|2706.68|25
1645937310000|2022-02-27 04:48:30|2714.42|2706.72|2715.54|2707.84|2715.54|2707.84|2714.42|2706.72|24
1645937320000|2022-02-27 04:48:40|2715.56|2707.86|2715.39|2707.69|2715.62|2707.92|2714.99|2707.29|34
1645937330000|2022-02-27 04:48:50|2715.45|2707.75|2715.09|2707.39|2715.52|2707.82|2714.87|2707.17|30
1645937340000|2022-02-27 04:49:00|2715.07|2707.37|2714.45|2706.75|2715.09|2707.39|2714.4|2706.7|25
1645937350000|2022-02-27 04:49:10|2714.46|2706.76|2714.56|2706.86|2714.56|2706.86|2714.45|2706.75|24
1645937360000|2022-02-27 04:49:20|2714.58|2706.88|2714.33|2706.63|2714.68|2706.98|2714.14|2706.44|28
1645937370000|2022-02-27 04:49:30|2714.32|2706.62|2714.19|2706.49|2714.34|2706.64|2714.16|2706.46|24
1645937380000|2022-02-27 04:49:40|2714.18|2706.48|2713.08|2705.38|2714.18|2706.48|2712.75|2705.05|35
1645937390000|2022-02-27 04:49:50|2713.06|2705.36|2713.18|2705.48|2713.18|2705.48|2712.94|2705.24|28
1645937400000|2022-02-27 04:50:00|2713.21|2705.51|2713.57|2705.87|2713.69|2705.99|2713.21|2705.51|22
1645937410000|2022-02-27 04:50:10|2713.58|2705.88|2713.37|2705.67|2713.71|2706.01|2713.3|2705.6|26
1645937420000|2022-02-27 04:50:20|2713.4|2705.7|2713.32|2705.62|2713.43|2705.73|2713.29|2705.59|17
1645937430000|2022-02-27 04:50:30|2713.33|2705.63|2713.5|2705.8|2713.5|2705.8|2712.96|2705.26|24
1645937440000|2022-02-27 04:50:40|2713.51|2705.81|2713.95|2706.25|2714.23|2706.53|2713.51|2705.81|26
1645937450000|2022-02-27 04:50:50|2713.94|2706.24|2713.88|2706.18|2714.23|2706.53|2713.88|2706.18|26
1645937460000|2022-02-27 04:51:00|2713.89|2706.19|2713.21|2705.51|2713.89|2706.19|2713.17|2705.47|27
1645937470000|2022-02-27 04:51:10|2713.24|2705.54|2713.36|2705.66|2713.46|2705.76|2713.15|2705.45|29
1645937480000|2022-02-27 04:51:20|2712.81|2705.11|2710.97|2703.27|2712.81|2705.11|2710.31|2702.61|40
1645937490000|2022-02-27 04:51:30|2710.91|2703.21|2710.76|2703.06|2711.02|2703.32|2710.67|2702.97|37
1645937500000|2022-02-27 04:51:40|2710.77|2703.07|2709.84|2702.14|2710.84|2703.14|2709.59|2701.89|34
1645937510000|2022-02-27 04:51:50|2709.9|2702.2|2709.02|2701.32|2709.9|2702.2|2708.8|2701.1|34
1645937520000|2022-02-27 04:52:00|2708.9|2701.2|2708.59|2700.89|2708.9|2701.2|2708.47|2700.77|30
1645937530000|2022-02-27 04:52:10|2708.5|2700.8|2707.67|2699.97|2708.5|2700.8|2707.42|2699.72|32
1645937540000|2022-02-27 04:52:20|2707.66|2699.96|2707.98|2700.28|2707.98|2700.28|2707.07|2699.37|34
1645937550000|2022-02-27 04:52:30|2708|2700.3|2707.9|2700.2|2708.09|2700.39|2707.77|2700.07|31
1645937560000|2022-02-27 04:52:40|2707.92|2700.22|2708.2|2700.5|2708.81|2701.11|2707.91|2700.21|28
1645937570000|2022-02-27 04:52:50|2708.36|2700.66|2708.25|2700.55|2708.49|2700.79|2708.25|2700.55|32
1645937580000|2022-02-27 04:53:00|2708.31|2700.61|2707.59|2699.89|2708.37|2700.67|2707.55|2699.85|30
1645937590000|2022-02-27 04:53:10|2707.6|2699.9|2707.19|2699.49|2707.75|2700.05|2707.01|2699.31|29
1645937600000|2022-02-27 04:53:20|2707.15|2699.45|2705.97|2698.27|2707.15|2699.45|2705.96|2698.26|32
1645937610000|2022-02-27 04:53:30|2705.89|2698.19|2706.19|2698.49|2706.4|2698.7|2705.89|2698.19|35
1645937620000|2022-02-27 04:53:40|2706.15|2698.45|2706.74|2699.04|2706.76|2699.06|2706.02|2698.32|24
1645937630000|2022-02-27 04:53:50|2706.79|2699.09|2707.46|2699.76|2707.5|2699.8|2706.79|2699.09|34
1645937640000|2022-02-27 04:54:00|2707.43|2699.73|2707.3|2699.6|2707.49|2699.79|2707.3|2699.6|23
1645937650000|2022-02-27 04:54:10|2707.32|2699.62|2708.03|2700.33|2708.03|2700.33|2707.18|2699.48|27
1645937660000|2022-02-27 04:54:20|2708.04|2700.34|2708.34|2700.64|2708.34|2700.64|2708.03|2700.33|12
1645937670000|2022-02-27 04:54:30|2708.36|2700.66|2708.34|2700.64|2708.38|2700.68|2708.31|2700.61|22
1645937680000|2022-02-27 04:54:40|2708.32|2700.62|2707.76|2700.06|2708.32|2700.62|2707.71|2700.01|26
1645937690000|2022-02-27 04:54:50|2707.75|2700.05|2707.5|2699.8|2707.82|2700.12|2707.42|2699.72|28
1645937700000|2022-02-27 04:55:00|2707.52|2699.82|2707.62|2699.92|2707.65|2699.95|2707.49|2699.79|24
1645937710000|2022-02-27 04:55:10|2707.59|2699.89|2708.79|2701.09|2708.83|2701.13|2707.59|2699.89|29
1645937720000|2022-02-27 04:55:20|2708.8|2701.1|2708.74|2701.04|2708.8|2701.1|2708.74|2701.04|16
1645937730000|2022-02-27 04:55:30|2708.75|2701.05|2708.31|2700.61|2708.76|2701.06|2708.31|2700.61|20
1645937740000|2022-02-27 04:55:40|2708.32|2700.62|2708.26|2700.56|2708.32|2700.62|2708.15|2700.45|17
1645937750000|2022-02-27 04:55:50|2708.18|2700.48|2708.79|2701.09|2708.79|2701.09|2708.17|2700.47|26
1645937760000|2022-02-27 04:56:00|2708.81|2701.11|2709.5|2701.8|2709.5|2701.8|2708.48|2700.78|31
1645937770000|2022-02-27 04:56:10|2709.63|2701.93|2709.46|2701.76|2709.97|2702.27|2709.46|2701.76|30
1645937780000|2022-02-27 04:56:20|2709.48|2701.78|2710.15|2702.45|2710.32|2702.62|2709.48|2701.78|26
1645937790000|2022-02-27 04:56:30|2710.31|2702.61|2710.72|2703.02|2710.85|2703.15|2710.15|2702.45|26
1645937800000|2022-02-27 04:56:40|2710.63|2702.93|2712.29|2704.59|2712.33|2704.63|2710.62|2702.92|32
1645937810000|2022-02-27 04:56:50|2712.24|2704.54|2711.37|2703.67|2712.24|2704.54|2711.3|2703.6|33
1645937820000|2022-02-27 04:57:00|2711.36|2703.66|2711.76|2704.06|2712.01|2704.31|2711.36|2703.66|32
1645937830000|2022-02-27 04:57:10|2711.79|2704.09|2711.8|2704.1|2711.8|2704.1|2711.69|2703.99|23
1645937840000|2022-02-27 04:57:20|2711.81|2704.11|2710.09|2702.39|2711.81|2704.11|2710.06|2702.36|30
1645937850000|2022-02-27 04:57:30|2710.11|2702.41|2709.76|2702.06|2710.18|2702.48|2709.73|2702.03|24
1645937860000|2022-02-27 04:57:40|2709.75|2702.05|2709.75|2702.05|2709.91|2702.21|2709.57|2701.87|26
1645937870000|2022-02-27 04:57:50|2709.88|2702.18|2709.89|2702.19|2709.95|2702.25|2709.86|2702.16|13
1645937880000|2022-02-27 04:58:00|2709.91|2702.21|2709.93|2702.23|2709.94|2702.24|2709.89|2702.19|9
1645937890000|2022-02-27 04:58:10|2709.92|2702.22|2709.76|2702.06|2709.95|2702.25|2709.71|2702.01|15
1645937900000|2022-02-27 04:58:20|2709.78|2702.08|2709.83|2702.13|2709.84|2702.14|2709.72|2702.02|28
1645937910000|2022-02-27 04:58:30|2709.84|2702.14|2709.8|2702.1|2709.86|2702.16|2709.78|2702.08|26
1645937920000|2022-02-27 04:58:40|2709.83|2702.13|2709.81|2702.11|2709.83|2702.13|2709.73|2702.03|15
1645937930000|2022-02-27 04:58:50|2709.87|2702.17|2710.94|2703.24|2711.07|2703.37|2709.87|2702.17|27
1645937940000|2022-02-27 04:59:00|2710.98|2703.28|2711.25|2703.55|2711.31|2703.61|2710.95|2703.25|24
1645937950000|2022-02-27 04:59:10|2711.24|2703.54|2711.53|2703.83|2711.83|2704.13|2711.24|2703.54|16
1645937960000|2022-02-27 04:59:20|2711.48|2703.78|2711.19|2703.49|2711.84|2704.14|2711.13|2703.43|27
1645937970000|2022-02-27 04:59:30|2711.2|2703.5|2711.22|2703.52|2711.25|2703.55|2711.07|2703.37|28
1645937980000|2022-02-27 04:59:40|2711.23|2703.53|2711.37|2703.67|2711.37|2703.67|2711.23|2703.53|11
1645937990000|2022-02-27 04:59:50|2711.36|2703.66|2711.21|2703.51|2711.36|2703.66|2711.01|2703.31|23
1645938000000|2022-02-27 05:00:00|2711.13|2703.43|2712.19|2704.49|2712.19|2704.49|2710.95|2703.25|28
1645938010000|2022-02-27 05:00:10|2712.21|2704.51|2710.2|2702.5|2712.21|2704.51|2710.13|2702.43|34
1645938020000|2022-02-27 05:00:20|2710.17|2702.47|2709.88|2702.18|2710.17|2702.47|2709.84|2702.14|29
1645938030000|2022-02-27 05:00:30|2709.56|2701.86|2709.79|2702.09|2709.82|2702.12|2709.09|2701.39|38
1645938040000|2022-02-27 05:00:40|2709.75|2702.05|2709.05|2701.35|2709.75|2702.05|2708.71|2701.01|34
1645938050000|2022-02-27 05:00:50|2709|2701.3|2709.18|2701.48|2709.38|2701.68|2708.95|2701.25|31
1645938060000|2022-02-27 05:01:00|2709.26|2701.56|2708.48|2700.78|2709.27|2701.57|2708.48|2700.78|26
1645938070000|2022-02-27 05:01:10|2708.44|2700.74|2708.07|2700.37|2708.44|2700.74|2707.16|2699.46|37
1645938080000|2022-02-27 05:01:20|2708.15|2700.45|2707.8|2700.1|2708.16|2700.46|2707.71|2700.01|31
1645938090000|2022-02-27 05:01:30|2707.91|2700.21|2707.73|2700.03|2707.91|2700.21|2707.48|2699.78|29
1645938100000|2022-02-27 05:01:40|2707.7|2700|2708.24|2700.54|2708.37|2700.67|2707.68|2699.98|34
1645938110000|2022-02-27 05:01:50|2708.23|2700.53|2708.13|2700.43|2708.34|2700.64|2707.96|2700.26|33
1645938120000|2022-02-27 05:02:00|2708.07|2700.37|2707.44|2699.74|2708.07|2700.37|2707.26|2699.56|26
1645938130000|2022-02-27 05:02:10|2707.46|2699.76|2705.99|2698.29|2707.56|2699.86|2705.99|2698.29|32
1645938140000|2022-02-27 05:02:20|2705.92|2698.22|2705.78|2698.08|2706.02|2698.32|2705.78|2698.08|30
1645938150000|2022-02-27 05:02:30|2705.79|2698.09|2704.49|2696.79|2705.79|2698.09|2703.35|2695.65|36
1645938160000|2022-02-27 05:02:40|2704.5|2696.8|2704.46|2696.76|2704.51|2696.81|2704.11|2696.41|37
1645938170000|2022-02-27 05:02:50|2704.51|2696.81|2703.48|2695.78|2704.51|2696.81|2703.48|2695.78|34
1645938180000|2022-02-27 05:03:00|2703.58|2695.88|2703.9|2696.2|2703.99|2696.29|2703.58|2695.88|32
1645938190000|2022-02-27 05:03:10|2703.94|2696.24|2704.4|2696.7|2704.43|2696.73|2703.94|2696.24|26
1645938200000|2022-02-27 05:03:20|2704.33|2696.63|2703.77|2696.07|2704.5|2696.8|2703.59|2695.89|29
1645938210000|2022-02-27 05:03:30|2703.78|2696.08|2703.87|2696.17|2703.87|2696.17|2703.52|2695.82|29
1645938220000|2022-02-27 05:03:40|2703.85|2696.15|2705.8|2698.1|2705.95|2698.25|2703.85|2696.15|33
1645938230000|2022-02-27 05:03:50|2705.81|2698.11|2705.45|2697.75|2705.81|2698.11|2705.13|2697.43|36
1645938240000|2022-02-27 05:04:00|2705.47|2697.77|2706.37|2698.67|2706.62|2698.92|2705.47|2697.77|33
1645938250000|2022-02-27 05:04:10|2706.42|2698.72|2706.64|2698.94|2706.84|2699.14|2706.38|2698.68|37
1645938260000|2022-02-27 05:04:20|2706.63|2698.93|2706.35|2698.65|2706.63|2698.93|2706.01|2698.31|32
1645938270000|2022-02-27 05:04:30|2706.34|2698.64|2706.24|2698.54|2707|2699.3|2706.16|2698.46|35
1645938280000|2022-02-27 05:04:40|2706.28|2698.58|2706.47|2698.77|2706.55|2698.85|2706.23|2698.53|28
1645938290000|2022-02-27 05:04:50|2706.45|2698.75|2705.95|2698.25|2706.45|2698.75|2705.95|2698.25|29
1645938300000|2022-02-27 05:05:00|2705.87|2698.17|2705.75|2698.05|2705.87|2698.17|2705.67|2697.97|20
1645938310000|2022-02-27 05:05:10|2705.74|2698.04|2706.04|2698.34|2706.15|2698.45|2705.61|2697.91|35
1645938320000|2022-02-27 05:05:20|2706.03|2698.33|2706.67|2698.97|2706.67|2698.97|2706.03|2698.33|23
1645938330000|2022-02-27 05:05:30|2706.61|2698.91|2706.43|2698.73|2706.89|2699.19|2706.33|2698.63|35
1645938340000|2022-02-27 05:05:40|2706.44|2698.74|2706.66|2698.96|2706.92|2699.22|2706.34|2698.64|27
1645938350000|2022-02-27 05:05:50|2706.67|2698.97|2706.94|2699.24|2706.94|2699.24|2706.66|2698.96|26
1645938360000|2022-02-27 05:06:00|2706.87|2699.17|2705.68|2697.98|2706.96|2699.26|2705.68|2697.98|33
1645938370000|2022-02-27 05:06:10|2705.71|2698.01|2705.91|2698.21|2705.94|2698.24|2705.64|2697.94|30
1645938380000|2022-02-27 05:06:20|2705.94|2698.24|2705.76|2698.06|2705.97|2698.27|2705.73|2698.03|28
1645938390000|2022-02-27 05:06:30|2705.77|2698.07|2706|2698.3|2706.01|2698.31|2705.76|2698.06|21
1645938400000|2022-02-27 05:06:40|2706.03|2698.33|2706.12|2698.42|2706.19|2698.49|2705.95|2698.25|28
1645938410000|2022-02-27 05:06:50|2706.14|2698.44|2706.6|2698.9|2706.6|2698.9|2706.07|2698.37|19
1645938420000|2022-02-27 05:07:00|2706.65|2698.95|2708.19|2700.49|2708.25|2700.55|2706.65|2698.95|37
1645938430000|2022-02-27 05:07:10|2708.35|2700.65|2709.14|2701.44|2709.61|2701.91|2708.28|2700.58|32
1645938440000|2022-02-27 05:07:20|2708.97|2701.27|2709.18|2701.48|2709.21|2701.51|2708.56|2700.86|32
1645938450000|2022-02-27 05:07:30|2709.14|2701.44|2709.18|2701.48|2709.28|2701.58|2709.14|2701.44|26
1645938460000|2022-02-27 05:07:40|2709.2|2701.5|2710.23|2702.53|2710.23|2702.53|2709.17|2701.47|25
1645938470000|2022-02-27 05:07:50|2710.22|2702.52|2711.07|2703.37|2711.07|2703.37|2710.22|2702.52|36
1645938480000|2022-02-27 05:08:00|2711.05|2703.35|2710.98|2703.28|2711.07|2703.37|2710.96|2703.26|27
1645938490000|2022-02-27 05:08:10|2710.97|2703.27|2712.77|2705.07|2712.77|2705.07|2710.97|2703.27|38
1645938500000|2022-02-27 05:08:20|2712.76|2705.06|2711.81|2704.11|2713.1|2705.4|2711.79|2704.09|29
1645938510000|2022-02-27 05:08:30|2711.82|2704.12|2712.22|2704.52|2712.32|2704.62|2711.82|2704.12|33
1645938520000|2022-02-27 05:08:40|2712.23|2704.53|2712.55|2704.85|2712.58|2704.88|2712.19|2704.49|25
1645938530000|2022-02-27 05:08:50|2712.59|2704.89|2712.84|2705.14|2712.84|2705.14|2712.46|2704.76|32
1645938540000|2022-02-27 05:09:00|2712.79|2705.09|2712.89|2705.19|2713|2705.3|2712.79|2705.09|29
1645938550000|2022-02-27 05:09:10|2712.9|2705.2|2712.92|2705.22|2713.15|2705.45|2712.03|2704.33|35
1645938560000|2022-02-27 05:09:20|2712.95|2705.25|2714.54|2706.84|2714.54|2706.84|2712.92|2705.22|33
1645938570000|2022-02-27 05:09:30|2714.49|2706.79|2714.65|2706.95|2714.95|2707.25|2714.48|2706.78|38
1645938580000|2022-02-27 05:09:40|2714.74|2707.04|2714.72|2707.02|2714.81|2707.11|2714.66|2706.96|25
1645938590000|2022-02-27 05:09:50|2714.81|2707.11|2716.46|2708.76|2716.46|2708.76|2714.71|2707.01|29
1645938600000|2022-02-27 05:10:00|2716.52|2708.82|2716.07|2708.37|2716.82|2709.12|2715.94|2708.24|30
1645938610000|2022-02-27 05:10:10|2716.1|2708.4|2717.48|2709.78|2717.5|2709.8|2716.03|2708.33|30
1645938620000|2022-02-27 05:10:20|2717.5|2709.8|2713.92|2706.22|2717.5|2709.8|2713.86|2706.16|33
1645938630000|2022-02-27 05:10:30|2713.99|2706.29|2713.89|2706.19|2714.39|2706.69|2713.87|2706.17|36
1645938640000|2022-02-27 05:10:40|2713.82|2706.12|2713.94|2706.24|2714.04|2706.34|2713.76|2706.06|28
1645938650000|2022-02-27 05:10:50|2714.01|2706.31|2714|2706.3|2714.09|2706.39|2713.89|2706.19|27
1645938660000|2022-02-27 05:11:00|2713.84|2706.14|2713.91|2706.21|2713.94|2706.24|2713.77|2706.07|28
1645938670000|2022-02-27 05:11:10|2713.93|2706.23|2714.25|2706.55|2715.84|2708.14|2713.93|2706.23|26
1645938680000|2022-02-27 05:11:20|2714.23|2706.53|2714.8|2707.1|2714.8|2707.1|2714.16|2706.46|33
1645938690000|2022-02-27 05:11:30|2714.78|2707.08|2714.76|2707.06|2714.81|2707.11|2714.74|2707.04|20
1645938700000|2022-02-27 05:11:40|2714.8|2707.1|2714.41|2706.71|2714.8|2707.1|2714.17|2706.47|33
1645938710000|2022-02-27 05:11:50|2714.43|2706.73|2714.6|2706.9|2714.65|2706.95|2714.43|2706.73|25
1645938720000|2022-02-27 05:12:00|2714.62|2706.92|2714.92|2707.22|2715.08|2707.38|2714.59|2706.89|28
1645938730000|2022-02-27 05:12:10|2714.9|2707.2|2714.86|2707.16|2715|2707.3|2714.84|2707.14|25
1645938740000|2022-02-27 05:12:20|2714.93|2707.23|2716.68|2708.98|2717.35|2709.65|2714.93|2707.23|20
1645938750000|2022-02-27 05:12:30|2716.65|2708.95|2717.99|2710.29|2717.99|2710.29|2716.41|2708.71|34
1645938760000|2022-02-27 05:12:40|2717.98|2710.28|2718.3|2710.6|2718.74|2711.04|2717.92|2710.22|37
1645938770000|2022-02-27 05:12:50|2718.17|2710.47|2718.11|2710.41|2718.17|2710.47|2717.85|2710.15|23
1645938780000|2022-02-27 05:13:00|2718.07|2710.37|2719.11|2711.41|2720.08|2712.38|2718|2710.3|37
1645938790000|2022-02-27 05:13:10|2719.13|2711.43|2718.97|2711.27|2720.96|2713.26|2718.97|2711.27|36
1645938800000|2022-02-27 05:13:20|2718.96|2711.26|2718.94|2711.24|2719.05|2711.35|2718.76|2711.06|23
1645938810000|2022-02-27 05:13:30|2718.87|2711.17|2718.37|2710.67|2719.98|2712.28|2718.31|2710.61|30
1645938820000|2022-02-27 05:13:40|2718.36|2710.66|2717.04|2709.34|2718.37|2710.67|2716.86|2709.16|37
1645938830000|2022-02-27 05:13:50|2717.02|2709.32|2716.57|2708.87|2717.5|2709.8|2716.47|2708.77|36
1645938840000|2022-02-27 05:14:00|2716.53|2708.83|2717.72|2710.02|2717.93|2710.23|2716.53|2708.83|37
1645938850000|2022-02-27 05:14:10|2717.6|2709.9|2717.64|2709.94|2717.84|2710.14|2717.24|2709.54|32
1645938860000|2022-02-27 05:14:20|2717.63|2709.93|2717.42|2709.72|2717.66|2709.96|2717.41|2709.71|26
1645938870000|2022-02-27 05:14:30|2717.38|2709.68|2717|2709.3|2717.54|2709.84|2717|2709.3|23
1645938880000|2022-02-27 05:14:40|2717.07|2709.37|2716.6|2708.9|2717.07|2709.37|2716.6|2708.9|28
1645938890000|2022-02-27 05:14:50|2716.62|2708.92|2717.88|2710.18|2717.88|2710.18|2716.58|2708.88|24
1645938900000|2022-02-27 05:15:00|2717.84|2710.14|2717.92|2710.22|2717.92|2710.22|2717.62|2709.92|29
1645938910000|2022-02-27 05:15:10|2718.01|2710.31|2719.57|2711.87|2719.57|2711.87|2718|2710.3|37
1645938920000|2022-02-27 05:15:20|2719.55|2711.85|2720.26|2712.56|2720.26|2712.56|2719.48|2711.78|28
1645938930000|2022-02-27 05:15:30|2720.17|2712.47|2720.26|2712.56|2720.78|2713.08|2719.91|2712.21|38
1645938940000|2022-02-27 05:15:40|2720.33|2712.63|2720.17|2712.47|2720.99|2713.29|2720.17|2712.47|35
1645938950000|2022-02-27 05:15:50|2720.16|2712.46|2720.92|2713.22|2720.97|2713.27|2720.16|2712.46|35
1645938960000|2022-02-27 05:16:00|2720.88|2713.18|2720.46|2712.76|2720.88|2713.18|2720.4|2712.7|24
1645938970000|2022-02-27 05:16:10|2720.45|2712.75|2720.61|2712.91|2720.63|2712.93|2720.37|2712.67|21
1645938980000|2022-02-27 05:16:20|2720.63|2712.93|2721.25|2713.55|2721.29|2713.59|2720.56|2712.86|35
1645938990000|2022-02-27 05:16:30|2721.26|2713.56|2720.83|2713.13|2721.28|2713.58|2720.62|2712.92|27
1645939000000|2022-02-27 05:16:40|2720.87|2713.17|2720.83|2713.13|2721.38|2713.68|2720.78|2713.08|26
1645939010000|2022-02-27 05:16:50|2720.85|2713.15|2721.53|2713.83|2721.53|2713.83|2720.85|2713.15|22
1645939020000|2022-02-27 05:17:00|2721.45|2713.75|2721.63|2713.93|2721.82|2714.12|2721.44|2713.74|27
1645939030000|2022-02-27 05:17:10|2721.78|2714.08|2721.84|2714.14|2721.85|2714.15|2721.72|2714.02|22
1645939040000|2022-02-27 05:17:20|2721.81|2714.11|2721.49|2713.79|2721.81|2714.11|2721.36|2713.66|20
1645939050000|2022-02-27 05:17:30|2721.46|2713.76|2721.56|2713.86|2721.63|2713.93|2721.33|2713.63|20
1645939060000|2022-02-27 05:17:40|2721.55|2713.85|2721.56|2713.86|2721.56|2713.86|2721.39|2713.69|17
1645939070000|2022-02-27 05:17:50|2721.65|2713.95|2722.08|2714.38|2722.12|2714.42|2721.65|2713.95|31
1645939080000|2022-02-27 05:18:00|2722.09|2714.39|2722.82|2715.12|2722.82|2715.12|2721.74|2714.04|35
1645939090000|2022-02-27 05:18:10|2722.78|2715.08|2722.76|2715.06|2723.19|2715.49|2722.76|2715.06|28
1645939100000|2022-02-27 05:18:20|2722.75|2715.05|2723.05|2715.35|2723.17|2715.47|2722.74|2715.04|35
1645939110000|2022-02-27 05:18:30|2723.08|2715.38|2722.91|2715.21|2723.17|2715.47|2722.79|2715.09|30
1645939120000|2022-02-27 05:18:40|2722.89|2715.19|2721.65|2713.95|2722.89|2715.19|2721.35|2713.65|36
1645939130000|2022-02-27 05:18:50|2721.68|2713.98|2721.02|2713.32|2721.81|2714.11|2721.02|2713.32|27
1645939140000|2022-02-27 05:19:00|2720.84|2713.14|2720.03|2712.33|2720.87|2713.17|2720.03|2712.33|36
1645939150000|2022-02-27 05:19:10|2719.88|2712.18|2719.49|2711.79|2719.88|2712.18|2719.05|2711.35|32
1645939160000|2022-02-27 05:19:20|2719.59|2711.89|2719.35|2711.65|2719.68|2711.98|2719.35|2711.65|30
1645939170000|2022-02-27 05:19:30|2719.32|2711.62|2719.55|2711.85|2719.56|2711.86|2719.32|2711.62|18
1645939180000|2022-02-27 05:19:40|2719.5|2711.8|2719.26|2711.56|2719.5|2711.8|2719.26|2711.56|34
1645939190000|2022-02-27 05:19:50|2719.24|2711.54|2719.03|2711.33|2719.25|2711.55|2718.88|2711.18|33
1645939200000|2022-02-27 05:20:00|2719.06|2711.36|2718.06|2710.36|2719.08|2711.38|2718.06|2710.36|32
1645939210000|2022-02-27 05:20:10|2718.02|2710.32|2717.29|2709.59|2718.02|2710.32|2716.58|2708.88|36
1645939220000|2022-02-27 05:20:20|2717.48|2709.78|2718.14|2710.44|2718.53|2710.83|2717.45|2709.75|33
1645939230000|2022-02-27 05:20:30|2718.13|2710.43|2718.72|2711.02|2718.72|2711.02|2718.07|2710.37|27
1645939240000|2022-02-27 05:20:40|2718.74|2711.04|2718.76|2711.06|2718.83|2711.13|2718.61|2710.91|31
1645939250000|2022-02-27 05:20:50|2718.71|2711.01|2719.98|2712.28|2720.21|2712.51|2718.66|2710.96|36
1645939260000|2022-02-27 05:21:00|2720.01|2712.31|2719.23|2711.53|2720.07|2712.37|2719.2|2711.5|30
1645939270000|2022-02-27 05:21:10|2719.24|2711.54|2719.26|2711.56|2719.29|2711.59|2719.11|2711.41|20
1645939280000|2022-02-27 05:21:20|2719.25|2711.55|2719.31|2711.61|2719.35|2711.65|2719.25|2711.55|20
1645939290000|2022-02-27 05:21:30|2719.35|2711.65|2719.35|2711.65|2719.39|2711.69|2719.31|2711.61|23
1645939300000|2022-02-27 05:21:40|2719.4|2711.7|2719.06|2711.36|2719.49|2711.79|2718.92|2711.22|26
1645939310000|2022-02-27 05:21:50|2719.05|2711.35|2718.74|2711.04|2719.05|2711.35|2718.74|2711.04|25
1645939320000|2022-02-27 05:22:00|2718.68|2710.98|2718.62|2710.92|2718.75|2711.05|2718.58|2710.88|26
1645939330000|2022-02-27 05:22:10|2718.55|2710.85|2718.89|2711.19|2719.01|2711.31|2718.55|2710.85|19
1645939340000|2022-02-27 05:22:20|2718.88|2711.18|2719.01|2711.31|2719.18|2711.48|2718.88|2711.18|21
1645939350000|2022-02-27 05:22:30|2719.02|2711.32|2719.13|2711.43|2719.14|2711.44|2718.04|2710.34|33
1645939360000|2022-02-27 05:22:40|2719.24|2711.54|2719.75|2712.05|2719.75|2712.05|2719.17|2711.47|29
1645939370000|2022-02-27 05:22:50|2719.73|2712.03|2720.53|2712.83|2721.04|2713.34|2719.73|2712.03|34
1645939380000|2022-02-27 05:23:00|2720.56|2712.86|2721.07|2713.37|2721.07|2713.37|2720.56|2712.86|28
1645939390000|2022-02-27 05:23:10|2720.93|2713.23|2721.51|2713.81|2721.6|2713.9|2720.76|2713.06|36
1645939400000|2022-02-27 05:23:20|2721.54|2713.84|2721.61|2713.91|2721.62|2713.92|2721.21|2713.51|18
1645939410000|2022-02-27 05:23:30|2721.62|2713.92|2721.81|2714.11|2722.18|2714.48|2721.62|2713.92|17
1645939420000|2022-02-27 05:23:40|2721.83|2714.13|2722.48|2714.78|2722.58|2714.88|2721.76|2714.06|20
1645939430000|2022-02-27 05:23:50|2722.57|2714.87|2722.86|2715.16|2722.9|2715.2|2722.57|2714.87|16
1645939440000|2022-02-27 05:24:00|2722.85|2715.15|2722.52|2714.82|2722.85|2715.15|2722.39|2714.69|24
1645939450000|2022-02-27 05:24:10|2722.54|2714.84|2722.04|2714.34|2722.56|2714.86|2721.91|2714.21|34
1645939460000|2022-02-27 05:24:20|2721.98|2714.28|2722.1|2714.4|2722.1|2714.4|2721.91|2714.21|15
1645939470000|2022-02-27 05:24:30|2722.03|2714.33|2722.04|2714.34|2722.06|2714.36|2721.88|2714.18|19
1645939480000|2022-02-27 05:24:40|2722.22|2714.52|2722.73|2715.03|2722.79|2715.09|2722.1|2714.4|25
1645939490000|2022-02-27 05:24:50|2722.7|2715|2722.19|2714.49|2722.73|2715.03|2722.11|2714.41|30
1645939500000|2022-02-27 05:25:00|2722.14|2714.44|2721.88|2714.18|2722.14|2714.44|2719.94|2712.24|36
1645939510000|2022-02-27 05:25:10|2721.87|2714.17|2720.88|2713.18|2721.87|2714.17|2720.86|2713.16|29
1645939520000|2022-02-27 05:25:20|2720.91|2713.21|2721.86|2714.16|2722.62|2714.92|2720.9|2713.2|28
1645939530000|2022-02-27 05:25:30|2721.85|2714.15|2721.9|2714.2|2722.01|2714.31|2721.85|2714.15|17
1645939540000|2022-02-27 05:25:40|2721.93|2714.23|2721.97|2714.27|2721.97|2714.27|2721.89|2714.19|15
1645939550000|2022-02-27 05:25:50|2721.98|2714.28|2721.63|2713.93|2721.98|2714.28|2721.53|2713.83|16
1645939560000|2022-02-27 05:26:00|2721.62|2713.92|2721.03|2713.33|2721.65|2713.95|2720.93|2713.23|37
1645939570000|2022-02-27 05:26:10|2721.02|2713.32|2720.97|2713.27|2721.1|2713.4|2720.71|2713.01|28
1645939580000|2022-02-27 05:26:20|2720.93|2713.23|2720.97|2713.27|2721.11|2713.41|2720.93|2713.23|20
1645939590000|2022-02-27 05:26:30|2720.82|2713.12|2720.81|2713.11|2720.82|2713.12|2720.25|2712.55|34
1645939600000|2022-02-27 05:26:40|2720.82|2713.12|2720.64|2712.94|2721.05|2713.35|2720.64|2712.94|33
1645939610000|2022-02-27 05:26:50|2720.57|2712.87|2720.35|2712.65|2720.6|2712.9|2720.31|2712.61|29
1645939620000|2022-02-27 05:27:00|2720.36|2712.66|2719.92|2712.22|2720.36|2712.66|2719.92|2712.22|15
1645939630000|2022-02-27 05:27:10|2719.91|2712.21|2720.05|2712.35|2720.13|2712.43|2719.9|2712.2|29
1645939640000|2022-02-27 05:27:20|2720.07|2712.37|2720.06|2712.36|2720.12|2712.42|2720.05|2712.35|26
1645939650000|2022-02-27 05:27:30|2719.98|2712.28|2719.21|2711.51|2720.01|2712.31|2719.18|2711.48|34
1645939660000|2022-02-27 05:27:40|2719.27|2711.57|2719.98|2712.28|2720.03|2712.33|2719.25|2711.55|30
1645939670000|2022-02-27 05:27:50|2720|2712.3|2719.84|2712.14|2720.09|2712.39|2719.84|2712.14|27
1645939680000|2022-02-27 05:28:00|2719.81|2712.11|2719.41|2711.71|2719.81|2712.11|2719.29|2711.59|26
1645939690000|2022-02-27 05:28:10|2719.37|2711.67|2718.56|2710.86|2719.41|2711.71|2718.27|2710.57|29
1645939700000|2022-02-27 05:28:20|2718.55|2710.85|2718.29|2710.59|2718.55|2710.85|2718.28|2710.58|21
1645939710000|2022-02-27 05:28:30|2718.26|2710.56|2717.99|2710.29|2718.35|2710.65|2717.94|2710.24|29
1645939720000|2022-02-27 05:28:40|2717.98|2710.28|2718.79|2711.09|2718.8|2711.1|2717.94|2710.24|25
1645939730000|2022-02-27 05:28:50|2718.76|2711.06|2719.76|2712.06|2719.79|2712.09|2718.76|2711.06|35
1645939740000|2022-02-27 05:29:00|2719.75|2712.05|2719.28|2711.58|2719.79|2712.09|2719.28|2711.58|23
1645939750000|2022-02-27 05:29:10|2719.27|2711.57|2718.36|2710.66|2719.27|2711.57|2718.08|2710.38|27
1645939760000|2022-02-27 05:29:20|2718.35|2710.65|2719.1|2711.4|2719.12|2711.42|2718.35|2710.65|31
1645939770000|2022-02-27 05:29:30|2719.09|2711.39|2718.76|2711.06|2719.15|2711.45|2718.71|2711.01|30
1645939780000|2022-02-27 05:29:40|2718.74|2711.04|2718.28|2710.58|2718.79|2711.09|2718.11|2710.41|27
1645939790000|2022-02-27 05:29:50|2718.26|2710.56|2718.41|2710.71|2718.41|2710.71|2718.26|2710.56|17
1645939800000|2022-02-27 05:30:00|2718.47|2710.77|2719.03|2711.33|2719.24|2711.54|2718.47|2710.77|31
1645939810000|2022-02-27 05:30:10|2719.12|2711.42|2719.86|2712.16|2719.89|2712.19|2719.09|2711.39|30
1645939820000|2022-02-27 05:30:20|2719.85|2712.15|2719.39|2711.69|2719.85|2712.15|2719.14|2711.44|22
1645939830000|2022-02-27 05:30:30|2719.38|2711.68|2719.3|2711.6|2719.47|2711.77|2719.3|2711.6|29
1645939840000|2022-02-27 05:30:40|2719.33|2711.63|2718.97|2711.27|2719.34|2711.64|2718.97|2711.27|15
1645939850000|2022-02-27 05:30:50|2718.88|2711.18|2719.02|2711.32|2719.05|2711.35|2718.87|2711.17|21
1645939860000|2022-02-27 05:31:00|2718.98|2711.28|2718.64|2710.94|2718.98|2711.28|2718.57|2710.87|29
1645939870000|2022-02-27 05:31:10|2718.61|2710.91|2718.37|2710.67|2718.62|2710.92|2718.23|2710.53|32
1645939880000|2022-02-27 05:31:20|2718.39|2710.69|2718.65|2710.95|2718.7|2711|2718.28|2710.58|21
1645939890000|2022-02-27 05:31:30|2718.64|2710.94|2716.99|2709.29|2718.64|2710.94|2716.65|2708.95|33
1645939900000|2022-02-27 05:31:40|2717.2|2709.5|2717.01|2709.31|2717.56|2709.86|2716.98|2709.28|28
1645939910000|2022-02-27 05:31:50|2716.97|2709.27|2717.25|2709.55|2717.25|2709.55|2716.94|2709.24|21
1645939920000|2022-02-27 05:32:00|2717.27|2709.57|2717.77|2710.07|2717.78|2710.08|2717.15|2709.45|23
1645939930000|2022-02-27 05:32:10|2717.78|2710.08|2717.74|2710.04|2717.78|2710.08|2717.69|2709.99|16
1645939940000|2022-02-27 05:32:20|2717.7|2710|2717.4|2709.7|2717.7|2710|2717.4|2709.7|14
1645939950000|2022-02-27 05:32:30|2717.45|2709.75|2716.77|2709.07|2717.5|2709.8|2716.77|2709.07|24
1645939960000|2022-02-27 05:32:40|2716.73|2709.03|2716.53|2708.83|2716.73|2709.03|2716.49|2708.79|24
1645939970000|2022-02-27 05:32:50|2716.49|2708.79|2717.28|2709.58|2717.28|2709.58|2716.47|2708.77|25
1645939980000|2022-02-27 05:33:00|2717.42|2709.72|2717.19|2709.49|2717.61|2709.91|2717.02|2709.32|25
1645939990000|2022-02-27 05:33:10|2717.12|2709.42|2717.12|2709.42|2717.28|2709.58|2717.03|2709.33|25
1645940000000|2022-02-27 05:33:20|2717.11|2709.41|2717.1|2709.4|2717.2|2709.5|2717.04|2709.34|27
1645940010000|2022-02-27 05:33:30|2717.21|2709.51|2718.01|2710.31|2718.05|2710.35|2717.21|2709.51|28
1645940020000|2022-02-27 05:33:40|2718|2710.3|2718.19|2710.49|2718.23|2710.53|2717.97|2710.27|10
1645940030000|2022-02-27 05:33:50|2718.17|2710.47|2718.18|2710.48|2718.25|2710.55|2718.08|2710.38|16
1645940040000|2022-02-27 05:34:00|2718.27|2710.57|2718.27|2710.57|2718.31|2710.61|2718.21|2710.51|8
1645940050000|2022-02-27 05:34:10|2718.34|2710.64|2718.41|2710.71|2718.44|2710.74|2718.26|2710.56|17
1645940060000|2022-02-27 05:34:20|2718.42|2710.72|2718.39|2710.69|2718.44|2710.74|2718.39|2710.69|19
1645940070000|2022-02-27 05:34:30|2718.41|2710.71|2717.95|2710.25|2718.44|2710.74|2717.7|2710|20
1645940080000|2022-02-27 05:34:40|2717.93|2710.23|2717.79|2710.09|2718.21|2710.51|2717.79|2710.09|17
1645940090000|2022-02-27 05:34:50|2717.77|2710.07|2718.2|2710.5|2718.2|2710.5|2717.75|2710.05|22
1645940100000|2022-02-27 05:35:00|2718.17|2710.47|2718.29|2710.59|2718.36|2710.66|2718.17|2710.47|18
1645940110000|2022-02-27 05:35:10|2718.31|2710.61|2718.18|2710.48|2718.33|2710.63|2718.18|2710.48|19
1645940120000|2022-02-27 05:35:20|2718.16|2710.46|2717.64|2709.94|2718.24|2710.54|2717.52|2709.82|13
1645940130000|2022-02-27 05:35:30|2717.71|2710.01|2717.97|2710.27|2717.98|2710.28|2717.63|2709.93|15
1645940140000|2022-02-27 05:35:40|2717.92|2710.22|2717.88|2710.18|2717.92|2710.22|2717.84|2710.14|17
1645940150000|2022-02-27 05:35:50|2717.87|2710.17|2717.83|2710.13|2717.9|2710.2|2717.81|2710.11|18
1645940160000|2022-02-27 05:36:00|2717.79|2710.09|2717.81|2710.11|2717.81|2710.11|2717.69|2709.99|15
1645940170000|2022-02-27 05:36:10|2717.76|2710.06|2717.68|2709.98|2717.78|2710.08|2717.67|2709.97|24
1645940180000|2022-02-27 05:36:20|2717.69|2709.99|2717.98|2710.28|2718.03|2710.33|2717.65|2709.95|24
1645940190000|2022-02-27 05:36:30|2718|2710.3|2717.99|2710.29|2718.02|2710.32|2717.97|2710.27|15
1645940200000|2022-02-27 05:36:40|2718|2710.3|2721.55|2713.85|2721.56|2713.86|2717.39|2709.69|32
1645940210000|2022-02-27 05:36:50|2721.54|2713.84|2719.73|2712.03|2722.17|2714.47|2719.66|2711.96|35
1645940220000|2022-02-27 05:37:00|2719.83|2712.13|2720.44|2712.74|2721.29|2713.59|2719.83|2712.13|32
1645940230000|2022-02-27 05:37:10|2720.43|2712.73|2721.32|2713.62|2721.32|2713.62|2720.42|2712.72|32
1645940240000|2022-02-27 05:37:20|2721.36|2713.66|2722.09|2714.39|2722.11|2714.41|2721.28|2713.58|30
1645940250000|2022-02-27 05:37:30|2722.02|2714.32|2721.52|2713.82|2722.08|2714.38|2721.42|2713.72|33
1645940260000|2022-02-27 05:37:40|2721.53|2713.83|2722.4|2714.7|2723.06|2715.36|2721.51|2713.81|37
1645940270000|2022-02-27 05:37:50|2722.22|2714.52|2722.48|2714.78|2722.79|2715.09|2722.16|2714.46|34
1645940280000|2022-02-27 05:38:00|2722.44|2714.74|2722.65|2714.95|2722.71|2715.01|2722.25|2714.55|28
1645940290000|2022-02-27 05:38:10|2722.64|2714.94|2722.55|2714.85|2722.73|2715.03|2722.55|2714.85|31
1645940300000|2022-02-27 05:38:20|2722.59|2714.89|2722.06|2714.36|2722.7|2715|2721.92|2714.22|33
1645940310000|2022-02-27 05:38:30|2722.03|2714.33|2722.4|2714.7|2722.5|2714.8|2722.03|2714.33|31
1645940320000|2022-02-27 05:38:40|2722.36|2714.66|2722.59|2714.89|2722.62|2714.92|2722.13|2714.43|26
1645940330000|2022-02-27 05:38:50|2722.58|2714.88|2723.2|2715.5|2723.2|2715.5|2722.58|2714.88|34
1645940340000|2022-02-27 05:39:00|2723.32|2715.62|2722.24|2714.54|2723.95|2716.25|2722.24|2714.54|40
1645940350000|2022-02-27 05:39:10|2722.2|2714.5|2722.25|2714.55|2722.27|2714.57|2721.56|2713.86|36
1645940360000|2022-02-27 05:39:20|2722.27|2714.57|2722.04|2714.34|2722.32|2714.62|2721.67|2713.97|33
1645940370000|2022-02-27 05:39:30|2722.03|2714.33|2722.21|2714.51|2722.51|2714.81|2722|2714.3|32
1645940380000|2022-02-27 05:39:40|2722.28|2714.58|2723.23|2715.53|2723.26|2715.56|2722.28|2714.58|34
1645940390000|2022-02-27 05:39:50|2723.21|2715.51|2723.22|2715.52|2723.4|2715.7|2723.09|2715.39|31
1645940400000|2022-02-27 05:40:00|2723.29|2715.59|2723.21|2715.51|2723.37|2715.67|2722.24|2714.54|33
1645940410000|2022-02-27 05:40:10|2723.18|2715.48|2724.31|2716.61|2724.59|2716.89|2723.14|2715.44|32
1645940420000|2022-02-27 05:40:20|2724.24|2716.54|2724.62|2716.92|2724.65|2716.95|2724.15|2716.45|26
1645940430000|2022-02-27 05:40:30|2724.56|2716.86|2724.68|2716.98|2724.74|2717.04|2724.34|2716.64|31
1645940440000|2022-02-27 05:40:40|2724.75|2717.05|2724.78|2717.08|2725.02|2717.32|2724.69|2716.99|27
1645940450000|2022-02-27 05:40:50|2724.71|2717.01|2724.04|2716.34|2724.74|2717.04|2723.87|2716.17|25
1645940460000|2022-02-27 05:41:00|2724.06|2716.36|2723.15|2715.45|2724.39|2716.69|2723.13|2715.43|27
1645940470000|2022-02-27 05:41:10|2723.14|2715.44|2723.34|2715.64|2723.34|2715.64|2723.11|2715.41|25
1645940480000|2022-02-27 05:41:20|2723.3|2715.6|2722.78|2715.08|2723.48|2715.78|2722.78|2715.08|35
1645940490000|2022-02-27 05:41:30|2722.75|2715.05|2722.74|2715.04|2722.78|2715.08|2722.26|2714.56|31
1645940500000|2022-02-27 05:41:40|2722.77|2715.07|2723.22|2715.52|2723.23|2715.53|2722.77|2715.07|35
1645940510000|2022-02-27 05:41:50|2723.33|2715.63|2723.7|2716|2724.04|2716.34|2723.33|2715.63|36
1645940520000|2022-02-27 05:42:00|2723.71|2716.01|2723.95|2716.25|2724.02|2716.32|2723.7|2716|27
1645940530000|2022-02-27 05:42:10|2723.98|2716.28|2724.27|2716.57|2724.32|2716.62|2723.86|2716.16|29
1645940540000|2022-02-27 05:42:20|2724.26|2716.56|2724.36|2716.66|2724.44|2716.74|2724.2|2716.5|19
1645940550000|2022-02-27 05:42:30|2724.38|2716.68|2724.47|2716.77|2724.48|2716.78|2724.31|2716.61|18
1645940560000|2022-02-27 05:42:40|2724.49|2716.79|2724.44|2716.74|2724.49|2716.79|2724.36|2716.66|27
1645940570000|2022-02-27 05:42:50|2724.43|2716.73|2724.25|2716.55|2724.43|2716.73|2724.06|2716.36|27
1645940580000|2022-02-27 05:43:00|2724.33|2716.63|2724.58|2716.88|2724.64|2716.94|2724.33|2716.63|28
1645940590000|2022-02-27 05:43:10|2724.59|2716.89|2725.71|2718.01|2725.73|2718.03|2724.59|2716.89|26
1645940600000|2022-02-27 05:43:20|2725.73|2718.03|2725.94|2718.24|2726.14|2718.44|2725.61|2717.91|26
1645940610000|2022-02-27 05:43:30|2725.98|2718.28|2726.07|2718.37|2726.33|2718.63|2725.96|2718.26|21
1645940620000|2022-02-27 05:43:40|2726.05|2718.35|2725.14|2717.44|2726.3|2718.6|2725.01|2717.31|27
1645940630000|2022-02-27 05:43:50|2725.11|2717.41|2725.04|2717.34|2725.15|2717.45|2724.9|2717.2|28
1645940640000|2022-02-27 05:44:00|2725.1|2717.4|2725.13|2717.43|2725.14|2717.44|2724.97|2717.27|23
1645940650000|2022-02-27 05:44:10|2725.12|2717.42|2725.25|2717.55|2725.32|2717.62|2725.05|2717.35|29
1645940660000|2022-02-27 05:44:20|2725.32|2717.62|2725.08|2717.38|2725.34|2717.64|2724.93|2717.23|26
1645940670000|2022-02-27 05:44:30|2725.1|2717.4|2726.34|2718.64|2726.34|2718.64|2725.08|2717.38|27
1645940680000|2022-02-27 05:44:40|2726.41|2718.71|2725.88|2718.18|2726.41|2718.71|2725.73|2718.03|35
1645940690000|2022-02-27 05:44:50|2725.93|2718.23|2726.15|2718.45|2726.97|2719.27|2725.93|2718.23|34
1645940700000|2022-02-27 05:45:00|2726.12|2718.42|2726.04|2718.34|2726.16|2718.46|2726|2718.3|17
1645940710000|2022-02-27 05:45:10|2726.05|2718.35|2725.52|2717.82|2726.2|2718.5|2725.33|2717.63|30
1645940720000|2022-02-27 05:45:20|2725.51|2717.81|2725.53|2717.83|2726.11|2718.41|2725.51|2717.81|35
1645940730000|2022-02-27 05:45:30|2725.55|2717.85|2725.76|2718.06|2725.83|2718.13|2725.47|2717.77|26
1645940740000|2022-02-27 05:45:40|2725.77|2718.07|2725.44|2717.74|2725.85|2718.15|2725.3|2717.6|32
1645940750000|2022-02-27 05:45:50|2725.38|2717.68|2725.24|2717.54|2725.41|2717.71|2725.19|2717.49|27
1645940760000|2022-02-27 05:46:00|2725.26|2717.56|2725.91|2718.21|2726|2718.3|2724.73|2717.03|31
1645940770000|2022-02-27 05:46:10|2725.81|2718.11|2726.37|2718.67|2726.82|2719.12|2725.81|2718.11|35
1645940780000|2022-02-27 05:46:20|2726.36|2718.66|2726.43|2718.73|2726.45|2718.75|2726.27|2718.57|29
1645940790000|2022-02-27 05:46:30|2726.49|2718.79|2726.99|2719.29|2727.09|2719.39|2726.44|2718.74|33
1645940800000|2022-02-27 05:46:40|2727|2719.3|2726.47|2718.77|2727|2719.3|2726.44|2718.74|31
1645940810000|2022-02-27 05:46:50|2726.48|2718.78|2726.88|2719.18|2726.9|2719.2|2726.44|2718.74|21
1645940820000|2022-02-27 05:47:00|2726.9|2719.2|2726.65|2718.95|2726.93|2719.23|2726.64|2718.94|32
1645940830000|2022-02-27 05:47:10|2726.66|2718.96|2726.64|2718.94|2726.67|2718.97|2726.51|2718.81|16
1645940840000|2022-02-27 05:47:20|2726.66|2718.96|2726.99|2719.29|2726.99|2719.29|2726.64|2718.94|24
1645940850000|2022-02-27 05:47:30|2727.01|2719.31|2726.84|2719.14|2727.99|2720.29|2726.84|2719.14|32
1645940860000|2022-02-27 05:47:40|2726.77|2719.07|2727.39|2719.69|2727.39|2719.69|2726.65|2718.95|25
1645940870000|2022-02-27 05:47:50|2727.38|2719.68|2727.46|2719.76|2728.42|2720.72|2727.38|2719.68|39
1645940880000|2022-02-27 05:48:00|2727.43|2719.73|2727.45|2719.75|2727.57|2719.87|2727.17|2719.47|28
1645940890000|2022-02-27 05:48:10|2727.46|2719.76|2727.86|2720.16|2728.08|2720.38|2727.41|2719.71|30
1645940900000|2022-02-27 05:48:20|2727.87|2720.17|2726.63|2718.93|2728.41|2720.71|2726.55|2718.85|33
1645940910000|2022-02-27 05:48:30|2726.59|2718.89|2724.85|2717.15|2726.72|2719.02|2724.85|2717.15|33
1645940920000|2022-02-27 05:48:40|2724.82|2717.12|2725.11|2717.41|2725.18|2717.48|2724.45|2716.75|40
1645940930000|2022-02-27 05:48:50|2725.08|2717.38|2725.29|2717.59|2725.48|2717.78|2725.04|2717.34|31
1645940940000|2022-02-27 05:49:00|2725.3|2717.6|2725.51|2717.81|2725.6|2717.9|2725.15|2717.45|35
1645940950000|2022-02-27 05:49:10|2725.5|2717.8|2724.21|2716.51|2725.5|2717.8|2724.21|2716.51|35
1645940960000|2022-02-27 05:49:20|2724.03|2716.33|2724.66|2716.96|2724.72|2717.02|2723.8|2716.1|35
1645940970000|2022-02-27 05:49:30|2724.59|2716.89|2723.02|2715.32|2724.59|2716.89|2723.02|2715.32|28
1645940980000|2022-02-27 05:49:40|2723.05|2715.35|2722.46|2714.76|2723.19|2715.49|2722.45|2714.75|24
1645940990000|2022-02-27 05:49:50|2722.47|2714.77|2722.7|2715|2722.8|2715.1|2722.41|2714.71|33
1645941000000|2022-02-27 05:50:00|2722.57|2714.87|2722.49|2714.79|2722.64|2714.94|2722.4|2714.7|27
1645941010000|2022-02-27 05:50:10|2722.52|2714.82|2722.55|2714.85|2722.86|2715.16|2722.44|2714.74|20
1645941020000|2022-02-27 05:50:20|2722.59|2714.89|2723.12|2715.42|2723.26|2715.56|2722.59|2714.89|29
1645941030000|2022-02-27 05:50:30|2722.99|2715.29|2722.85|2715.15|2723.27|2715.57|2722.66|2714.96|36
1645941040000|2022-02-27 05:50:40|2723.23|2715.53|2723.88|2716.18|2724|2716.3|2723.23|2715.53|29
1645941050000|2022-02-27 05:50:50|2723.81|2716.11|2724.56|2716.86|2724.98|2717.28|2723.62|2715.92|31
1645941060000|2022-02-27 05:51:00|2724.59|2716.89|2725.31|2717.61|2725.48|2717.78|2724.59|2716.89|36
1645941070000|2022-02-27 05:51:10|2725.29|2717.59|2724.28|2716.58|2725.3|2717.6|2724.28|2716.58|19
1645941080000|2022-02-27 05:51:20|2724.27|2716.57|2724.1|2716.4|2724.27|2716.57|2724.02|2716.32|25
1645941090000|2022-02-27 05:51:30|2724.11|2716.41|2724.17|2716.47|2724.23|2716.53|2724.08|2716.38|21
1645941100000|2022-02-27 05:51:40|2724.22|2716.52|2724.2|2716.5|2724.26|2716.56|2724.18|2716.48|19
1645941110000|2022-02-27 05:51:50|2724.19|2716.49|2724.01|2716.31|2724.19|2716.49|2723.98|2716.28|24
1645941120000|2022-02-27 05:52:00|2723.97|2716.27|2723.05|2715.35|2723.97|2716.27|2722.92|2715.22|29
1645941130000|2022-02-27 05:52:10|2723.02|2715.32|2722.86|2715.16|2723.03|2715.33|2722.85|2715.15|25
1645941140000|2022-02-27 05:52:20|2722.85|2715.15|2721.82|2714.12|2722.85|2715.15|2721.81|2714.11|30
1645941150000|2022-02-27 05:52:30|2721.88|2714.18|2722.48|2714.78|2722.53|2714.83|2721.88|2714.18|29
1645941160000|2022-02-27 05:52:40|2722.47|2714.77|2723.47|2715.77|2723.47|2715.77|2722.45|2714.75|24
1645941170000|2022-02-27 05:52:50|2723.54|2715.84|2721.54|2713.84|2723.56|2715.86|2721.54|2713.84|33
1645941180000|2022-02-27 05:53:00|2721.51|2713.81|2721.41|2713.71|2721.6|2713.9|2721.32|2713.62|34
1645941190000|2022-02-27 05:53:10|2721.4|2713.7|2721.26|2713.56|2721.4|2713.7|2721.19|2713.49|25
1645941200000|2022-02-27 05:53:20|2721.22|2713.52|2720.1|2712.4|2721.26|2713.56|2720.1|2712.4|32
1645941210000|2022-02-27 05:53:30|2720.13|2712.43|2719.17|2711.47|2720.13|2712.43|2719.13|2711.43|27
1645941220000|2022-02-27 05:53:40|2719.19|2711.49|2719|2711.3|2719.19|2711.49|2717.7|2710|36
1645941230000|2022-02-27 05:53:50|2719.01|2711.31|2719.02|2711.32|2719.5|2711.8|2718.96|2711.26|35
1645941240000|2022-02-27 05:54:00|2718.92|2711.22|2718.81|2711.11|2718.93|2711.23|2718.46|2710.76|31
1645941250000|2022-02-27 05:54:10|2718.82|2711.12|2718.99|2711.29|2719.76|2712.06|2718.82|2711.12|38
1645941260000|2022-02-27 05:54:20|2719.01|2711.31|2719.14|2711.44|2719.15|2711.45|2718.95|2711.25|31
1645941270000|2022-02-27 05:54:30|2719.15|2711.45|2719.53|2711.83|2719.58|2711.88|2718.98|2711.28|28
1645941280000|2022-02-27 05:54:40|2719.6|2711.9|2719.07|2711.37|2719.68|2711.98|2719.07|2711.37|23
1645941290000|2022-02-27 05:54:50|2719.02|2711.32|2718.97|2711.27|2719.07|2711.37|2718.84|2711.14|27
1645941300000|2022-02-27 05:55:00|2718.94|2711.24|2717.62|2709.92|2718.96|2711.26|2717.6|2709.9|33
1645941310000|2022-02-27 05:55:10|2717.57|2709.87|2718.18|2710.48|2718.46|2710.76|2717.57|2709.87|34
1645941320000|2022-02-27 05:55:20|2718.14|2710.44|2717.62|2709.92|2718.14|2710.44|2717.29|2709.59|34
1645941330000|2022-02-27 05:55:30|2717.84|2710.14|2717.93|2710.23|2718.19|2710.49|2717.6|2709.9|29
1645941340000|2022-02-27 05:55:40|2717.95|2710.25|2717.52|2709.82|2717.95|2710.25|2717.5|2709.8|26
1645941350000|2022-02-27 05:55:50|2717.54|2709.84|2716.51|2708.81|2717.54|2709.84|2716.32|2708.62|33
1645941360000|2022-02-27 05:56:00|2716.54|2708.84|2715.14|2707.44|2716.54|2708.84|2714.3|2706.6|35
1645941370000|2022-02-27 05:56:10|2715.13|2707.43|2716.05|2708.35|2716.08|2708.38|2715.12|2707.42|36
1645941380000|2022-02-27 05:56:20|2716.06|2708.36|2715.98|2708.28|2716.06|2708.36|2715.94|2708.24|23
1645941390000|2022-02-27 05:56:30|2716|2708.3|2715.82|2708.12|2716.02|2708.32|2715.81|2708.11|28
1645941400000|2022-02-27 05:56:40|2715.81|2708.11|2715.84|2708.14|2715.87|2708.17|2715.77|2708.07|16
1645941410000|2022-02-27 05:56:50|2715.85|2708.15|2716.06|2708.36|2716.32|2708.62|2715.83|2708.13|20
1645941420000|2022-02-27 05:57:00|2716|2708.3|2715.4|2707.7|2716.05|2708.35|2715.4|2707.7|30
1645941430000|2022-02-27 05:57:10|2715.44|2707.74|2716.09|2708.39|2716.09|2708.39|2715.36|2707.66|31
1645941440000|2022-02-27 05:57:20|2716.15|2708.45|2716.27|2708.57|2716.31|2708.61|2716.14|2708.44|24
1645941450000|2022-02-27 05:57:30|2716.26|2708.56|2716.35|2708.65|2716.35|2708.65|2716.2|2708.5|20
1645941460000|2022-02-27 05:57:40|2716.33|2708.63|2716.41|2708.71|2716.41|2708.71|2716.33|2708.63|16
1645941470000|2022-02-27 05:57:50|2716.42|2708.72|2717.48|2709.78|2717.48|2709.78|2716.38|2708.68|29
1645941480000|2022-02-27 05:58:00|2717.66|2709.96|2717.19|2709.49|2717.69|2709.99|2716.92|2709.22|26
1645941490000|2022-02-27 05:58:10|2717.21|2709.51|2717.24|2709.54|2717.3|2709.6|2717.12|2709.42|33
1645941500000|2022-02-27 05:58:20|2717.43|2709.73|2717.13|2709.43|2717.86|2710.16|2717.13|2709.43|33
1645941510000|2022-02-27 05:58:30|2717.09|2709.39|2717.53|2709.83|2717.53|2709.83|2717.07|2709.37|29
1645941520000|2022-02-27 05:58:40|2717.5|2709.8|2717.57|2709.87|2717.64|2709.94|2717.45|2709.75|25
1645941530000|2022-02-27 05:58:50|2717.55|2709.85|2717.52|2709.82|2717.56|2709.86|2717.45|2709.75|25
1645941540000|2022-02-27 05:59:00|2717.51|2709.81|2715.09|2707.39|2717.52|2709.82|2715.09|2707.39|33
1645941550000|2022-02-27 05:59:10|2714.9|2707.2|2715.4|2707.7|2715.42|2707.72|2714.89|2707.19|32
1645941560000|2022-02-27 05:59:20|2715.42|2707.72|2715.28|2707.58|2715.49|2707.79|2715.22|2707.52|27
1645941570000|2022-02-27 05:59:30|2715.18|2707.48|2715.11|2707.41|2715.18|2707.48|2714.87|2707.17|18
1645941580000|2022-02-27 05:59:40|2715.08|2707.38|2715.5|2707.8|2715.52|2707.82|2715.06|2707.36|27
1645941590000|2022-02-27 05:59:50|2715.44|2707.74|2713.9|2706.2|2715.45|2707.75|2713.73|2706.03|34
1645941600000|2022-02-27 06:00:00|2713.91|2706.21|2713.57|2705.87|2713.93|2706.23|2713.45|2705.75|38
1645941610000|2022-02-27 06:00:10|2713.6|2705.9|2714.27|2706.57|2714.27|2706.57|2713.6|2705.9|32
1645941620000|2022-02-27 06:00:20|2714.25|2706.55|2715.69|2707.99|2715.99|2708.29|2714.24|2706.54|39
1645941630000|2022-02-27 06:00:30|2715.85|2708.15|2715.96|2708.26|2716|2708.3|2715.65|2707.95|28
1645941640000|2022-02-27 06:00:40|2715.97|2708.27|2716.48|2708.78|2716.51|2708.81|2715.95|2708.25|29
1645941650000|2022-02-27 06:00:50|2716.47|2708.77|2716.33|2708.63|2716.88|2709.18|2716.2|2708.5|29
1645941660000|2022-02-27 06:01:00|2716.34|2708.64|2717.2|2709.5|2717.31|2709.61|2716.31|2708.61|32
1645941670000|2022-02-27 06:01:10|2717.3|2709.6|2718.79|2711.09|2718.84|2711.14|2717.3|2709.6|32
1645941680000|2022-02-27 06:01:20|2718.81|2711.11|2718.31|2710.61|2718.81|2711.11|2718.21|2710.51|28
1645941690000|2022-02-27 06:01:30|2718.27|2710.57|2718.47|2710.77|2718.47|2710.77|2718.22|2710.52|24
1645941700000|2022-02-27 06:01:40|2718.51|2710.81|2718.44|2710.74|2718.65|2710.95|2718.38|2710.68|28
1645941710000|2022-02-27 06:01:50|2718.39|2710.69|2718.7|2711|2718.94|2711.24|2718.39|2710.69|35
1645941720000|2022-02-27 06:02:00|2718.71|2711.01|2718.77|2711.07|2718.81|2711.11|2718.59|2710.89|23
1645941730000|2022-02-27 06:02:10|2718.76|2711.06|2718.05|2710.35|2718.8|2711.1|2717.98|2710.28|24
1645941740000|2022-02-27 06:02:20|2718.06|2710.36|2718.31|2710.61|2718.31|2710.61|2717.98|2710.28|24
1645941750000|2022-02-27 06:02:30|2718.28|2710.58|2718.69|2710.99|2718.69|2710.99|2718.22|2710.52|25
1645941760000|2022-02-27 06:02:40|2718.72|2711.02|2718.51|2710.81|2718.81|2711.11|2718.43|2710.73|27
1645941770000|2022-02-27 06:02:50|2718.55|2710.85|2718.6|2710.9|2718.69|2710.99|2718.48|2710.78|21
1645941780000|2022-02-27 06:03:00|2718.53|2710.83|2718.73|2711.03|2718.75|2711.05|2718.25|2710.55|32
1645941790000|2022-02-27 06:03:10|2718.84|2711.14|2722.2|2714.5|2722.39|2714.69|2718.84|2711.14|36
1645941800000|2022-02-27 06:03:20|2722.21|2714.51|2722.28|2714.58|2722.28|2714.58|2722.13|2714.43|26
1645941810000|2022-02-27 06:03:30|2722.39|2714.69|2721.46|2713.76|2722.47|2714.77|2721.42|2713.72|35
1645941820000|2022-02-27 06:03:40|2721.42|2713.72|2721.53|2713.83|2721.53|2713.83|2721.38|2713.68|25
1645941830000|2022-02-27 06:03:50|2721.61|2713.91|2721.81|2714.11|2721.82|2714.12|2721.61|2713.91|17
1645941840000|2022-02-27 06:04:00|2721.8|2714.1|2721.93|2714.23|2721.95|2714.25|2721.8|2714.1|16
1645941850000|2022-02-27 06:04:10|2721.92|2714.22|2720.81|2713.11|2721.94|2714.24|2720.81|2713.11|27
1645941860000|2022-02-27 06:04:20|2720.71|2713.01|2720.93|2713.23|2721.03|2713.33|2720.62|2712.92|27
1645941870000|2022-02-27 06:04:30|2720.91|2713.21|2721.06|2713.36|2721.06|2713.36|2720.89|2713.19|16
1645941880000|2022-02-27 06:04:40|2721.13|2713.43|2721.76|2714.06|2722.29|2714.59|2721.13|2713.43|36
1645941890000|2022-02-27 06:04:50|2721.97|2714.27|2721.88|2714.18|2722.22|2714.52|2721.87|2714.17|31
1645941900000|2022-02-27 06:05:00|2721.87|2714.17|2723.46|2715.76|2723.5|2715.8|2721.49|2713.79|19
1645941910000|2022-02-27 06:05:10|2723.3|2715.6|2722.74|2715.04|2723.47|2715.77|2722.54|2714.84|33
1645941920000|2022-02-27 06:05:20|2722.75|2715.05|2722.67|2714.97|2723.56|2715.86|2722.62|2714.92|38
1645941930000|2022-02-27 06:05:30|2722.73|2715.03|2723.12|2715.42|2723.2|2715.5|2722.72|2715.02|33
1645941940000|2022-02-27 06:05:40|2723.13|2715.43|2722.04|2714.34|2723.13|2715.43|2722.02|2714.32|27
1645941950000|2022-02-27 06:05:50|2722.06|2714.36|2722.08|2714.38|2722.12|2714.42|2721.94|2714.24|31
1645941960000|2022-02-27 06:06:00|2722.09|2714.39|2722.36|2714.66|2722.36|2714.66|2721.83|2714.13|33
1645941970000|2022-02-27 06:06:10|2722.54|2714.84|2723.89|2716.19|2723.89|2716.19|2722.38|2714.68|31
1645941980000|2022-02-27 06:06:20|2723.9|2716.2|2723.97|2716.27|2724.1|2716.4|2723.84|2716.14|32
1645941990000|2022-02-27 06:06:30|2724|2716.3|2723.92|2716.22|2724.17|2716.47|2723.84|2716.14|28
1645942000000|2022-02-27 06:06:40|2723.9|2716.2|2723.32|2715.62|2723.97|2716.27|2723.17|2715.47|34
1645942010000|2022-02-27 06:06:50|2723.37|2715.67|2722.42|2714.72|2723.44|2715.74|2722.42|2714.72|29
1645942020000|2022-02-27 06:07:00|2722.4|2714.7|2722.71|2715.01|2722.85|2715.15|2722.25|2714.55|29
1645942030000|2022-02-27 06:07:10|2722.8|2715.1|2722.32|2714.62|2722.88|2715.18|2722.27|2714.57|31
1645942040000|2022-02-27 06:07:20|2722.33|2714.63|2722.42|2714.72|2722.44|2714.74|2722.22|2714.52|32
1645942050000|2022-02-27 06:07:30|2722.49|2714.79|2724.01|2716.31|2724.02|2716.32|2722.49|2714.79|27
1645942060000|2022-02-27 06:07:40|2723.96|2716.26|2723.18|2715.48|2724.04|2716.34|2723.13|2715.43|28
1645942070000|2022-02-27 06:07:50|2723.22|2715.52|2724.93|2717.23|2724.93|2717.23|2723.19|2715.49|36
1645942080000|2022-02-27 06:08:00|2724.96|2717.26|2724.29|2716.59|2724.97|2717.27|2724.29|2716.59|32
1645942090000|2022-02-27 06:08:10|2724.15|2716.45|2724.28|2716.58|2724.33|2716.63|2723.56|2715.86|36
1645942100000|2022-02-27 06:08:20|2724.26|2716.56|2724.24|2716.54|2724.35|2716.65|2724.12|2716.42|27
1645942110000|2022-02-27 06:08:30|2724.27|2716.57|2724.21|2716.51|2724.47|2716.77|2724.13|2716.43|28
1645942120000|2022-02-27 06:08:40|2724.2|2716.5|2724.16|2716.46|2724.25|2716.55|2723.81|2716.11|32
1645942130000|2022-02-27 06:08:50|2724.11|2716.41|2724.35|2716.65|2724.35|2716.65|2724.11|2716.41|23
1645942140000|2022-02-27 06:09:00|2724.38|2716.68|2724.01|2716.31|2724.51|2716.81|2724.01|2716.31|20
1645942150000|2022-02-27 06:09:10|2723.94|2716.24|2724.19|2716.49|2724.79|2717.09|2723.94|2716.24|25
1645942160000|2022-02-27 06:09:20|2724.29|2716.59|2724.38|2716.68|2724.38|2716.68|2724.08|2716.38|33
1645942170000|2022-02-27 06:09:30|2724.41|2716.71|2724.75|2717.05|2724.82|2717.12|2724.2|2716.5|25
1645942180000|2022-02-27 06:09:40|2724.78|2717.08|2724.87|2717.17|2724.92|2717.22|2724.56|2716.86|31
1645942190000|2022-02-27 06:09:50|2724.76|2717.06|2724.69|2716.99|2724.76|2717.06|2724.45|2716.75|28
1645942200000|2022-02-27 06:10:00|2724.64|2716.94|2724.56|2716.86|2724.64|2716.94|2724.19|2716.49|25
1645942210000|2022-02-27 06:10:10|2724.59|2716.89|2724.97|2717.27|2725.27|2717.57|2724.59|2716.89|31
1645942220000|2022-02-27 06:10:20|2724.87|2717.17|2724.95|2717.25|2725|2717.3|2724.75|2717.05|35
1645942230000|2022-02-27 06:10:30|2724.89|2717.19|2725.16|2717.46|2725.18|2717.48|2724.76|2717.06|25
1645942240000|2022-02-27 06:10:40|2725.18|2717.48|2724.99|2717.29|2725.2|2717.5|2724.99|2717.29|21
1645942250000|2022-02-27 06:10:50|2725.03|2717.33|2726.59|2718.89|2726.66|2718.96|2724.93|2717.23|32
1645942260000|2022-02-27 06:11:00|2726.66|2718.96|2724.63|2716.93|2726.76|2719.06|2724.41|2716.71|36
1645942270000|2022-02-27 06:11:10|2724.66|2716.96|2725.21|2717.51|2725.35|2717.65|2724.44|2716.74|33
1645942280000|2022-02-27 06:11:20|2725.23|2717.53|2725.76|2718.06|2725.89|2718.19|2724.83|2717.13|31
1645942290000|2022-02-27 06:11:30|2725.86|2718.16|2725.66|2717.96|2726.05|2718.35|2725.61|2717.91|26
1645942300000|2022-02-27 06:11:40|2725.67|2717.97|2726.25|2718.55|2726.25|2718.55|2725.62|2717.92|32
1645942310000|2022-02-27 06:11:50|2726.27|2718.57|2726.02|2718.32|2726.27|2718.57|2725.8|2718.1|34
1645942320000|2022-02-27 06:12:00|2726.04|2718.34|2726.44|2718.74|2727.29|2719.59|2726.04|2718.34|34
1645942330000|2022-02-27 06:12:10|2726.26|2718.56|2726.7|2719|2726.8|2719.1|2726.08|2718.38|38
1645942340000|2022-02-27 06:12:20|2726.71|2719.01|2726.52|2718.82|2726.78|2719.08|2726.44|2718.74|30
1645942350000|2022-02-27 06:12:30|2726.54|2718.84|2726.6|2718.9|2726.6|2718.9|2726.54|2718.84|14
1645942360000|2022-02-27 06:12:40|2726.59|2718.89|2726.38|2718.68|2726.59|2718.89|2726.38|2718.68|14
1645942370000|2022-02-27 06:12:50|2726.37|2718.67|2725.67|2717.97|2726.4|2718.7|2725.67|2717.97|22
1645942380000|2022-02-27 06:13:00|2725.66|2717.96|2724.92|2717.22|2725.66|2717.96|2724.91|2717.21|30
1645942390000|2022-02-27 06:13:10|2724.91|2717.21|2724.3|2716.6|2724.93|2717.23|2724.21|2716.51|31
1645942400000|2022-02-27 06:13:20|2724.38|2716.68|2725.74|2718.04|2725.75|2718.05|2724.32|2716.62|36
1645942410000|2022-02-27 06:13:30|2725.8|2718.1|2725.71|2718.01|2725.86|2718.16|2725.54|2717.84|31
1645942420000|2022-02-27 06:13:40|2725.72|2718.02|2725.78|2718.08|2725.8|2718.1|2725.62|2717.92|23
1645942430000|2022-02-27 06:13:50|2725.7|2718|2725.49|2717.79|2725.78|2718.08|2725.48|2717.78|28
1645942440000|2022-02-27 06:14:00|2725.51|2717.81|2725.73|2718.03|2725.82|2718.12|2725.51|2717.81|34
1645942450000|2022-02-27 06:14:10|2725.77|2718.07|2725.71|2718.01|2725.81|2718.11|2725.61|2717.91|27
1645942460000|2022-02-27 06:14:20|2725.63|2717.93|2727.29|2719.59|2727.29|2719.59|2725.63|2717.93|33
1645942470000|2022-02-27 06:14:30|2727.32|2719.62|2726.48|2718.78|2727.44|2719.74|2726.45|2718.75|34
1645942480000|2022-02-27 06:14:40|2726.49|2718.79|2726.95|2719.25|2727.44|2719.74|2726.18|2718.48|37
1645942490000|2022-02-27 06:14:50|2726.83|2719.13|2726.4|2718.7|2726.87|2719.17|2726.37|2718.67|29
1645942500000|2022-02-27 06:15:00|2726.36|2718.66|2726.86|2719.16|2726.94|2719.24|2726.34|2718.64|27
1645942510000|2022-02-27 06:15:10|2726.92|2719.22|2726.04|2718.34|2726.92|2719.22|2725.88|2718.18|26
1645942520000|2022-02-27 06:15:20|2726.05|2718.35|2725.86|2718.16|2726.09|2718.39|2725.86|2718.16|12
1645942530000|2022-02-27 06:15:30|2725.84|2718.14|2725.57|2717.87|2725.86|2718.16|2725.26|2717.56|30
1645942540000|2022-02-27 06:15:40|2725.58|2717.88|2726.28|2718.58|2726.29|2718.59|2725.55|2717.85|23
1645942550000|2022-02-27 06:15:50|2726.14|2718.44|2726.1|2718.4|2726.2|2718.5|2726.06|2718.36|22
1645942560000|2022-02-27 06:16:00|2726.11|2718.41|2725.15|2717.45|2726.12|2718.42|2725.12|2717.42|23
1645942570000|2022-02-27 06:16:10|2725.14|2717.44|2725.76|2718.06|2725.76|2718.06|2725.14|2717.44|29
1645942580000|2022-02-27 06:16:20|2725.77|2718.07|2724.97|2717.27|2725.78|2718.08|2724.97|2717.27|16
1645942590000|2022-02-27 06:16:30|2725.16|2717.46|2725.73|2718.03|2725.79|2718.09|2725.16|2717.46|29
1645942600000|2022-02-27 06:16:40|2725.76|2718.06|2725.83|2718.13|2725.87|2718.17|2725.47|2717.77|29
1645942610000|2022-02-27 06:16:50|2725.84|2718.14|2725.98|2718.28|2726.05|2718.35|2725.84|2718.14|22
1645942620000|2022-02-27 06:17:00|2725.99|2718.29|2725.81|2718.11|2725.99|2718.29|2725.8|2718.1|27
1645942630000|2022-02-27 06:17:10|2725.8|2718.1|2724.14|2716.44|2725.8|2718.1|2723.93|2716.23|30
1645942640000|2022-02-27 06:17:20|2724.05|2716.35|2723.84|2716.14|2724.16|2716.46|2723.8|2716.1|34
1645942650000|2022-02-27 06:17:30|2723.8|2716.1|2724.69|2716.99|2724.91|2717.21|2723.79|2716.09|31
1645942660000|2022-02-27 06:17:40|2724.7|2717|2724.51|2716.81|2724.7|2717|2724.28|2716.58|27
1645942670000|2022-02-27 06:17:50|2724.52|2716.82|2724.79|2717.09|2724.79|2717.09|2724.43|2716.73|26
1645942680000|2022-02-27 06:18:00|2724.92|2717.22|2725.05|2717.35|2725.48|2717.78|2724.75|2717.05|35
1645942690000|2022-02-27 06:18:10|2725.06|2717.36|2725.15|2717.45|2725.21|2717.51|2724.95|2717.25|27
1645942700000|2022-02-27 06:18:20|2725.14|2717.44|2725.14|2717.44|2725.19|2717.49|2725.13|2717.43|8
1645942710000|2022-02-27 06:18:30|2725.15|2717.45|2725.15|2717.45|2725.19|2717.49|2725.14|2717.44|7
1645942720000|2022-02-27 06:18:40|2725.12|2717.42|2725.01|2717.31|2725.16|2717.46|2724.99|2717.29|21
1645942730000|2022-02-27 06:18:50|2725|2717.3|2725.01|2717.31|2725.11|2717.41|2724.93|2717.23|26
1645942740000|2022-02-27 06:19:00|2724.98|2717.28|2724.14|2716.44|2724.99|2717.29|2724.02|2716.32|20
1645942750000|2022-02-27 06:19:10|2724.18|2716.48|2724.79|2717.09|2724.86|2717.16|2724.18|2716.48|28
1645942760000|2022-02-27 06:19:20|2724.81|2717.11|2724.86|2717.16|2724.89|2717.19|2724.51|2716.81|23
1645942770000|2022-02-27 06:19:30|2724.89|2717.19|2724.9|2717.2|2724.9|2717.2|2724.87|2717.17|9
1645942780000|2022-02-27 06:19:40|2724.93|2717.23|2725.46|2717.76|2725.49|2717.79|2724.93|2717.23|25
1645942790000|2022-02-27 06:19:50|2725.42|2717.72|2725.47|2717.77|2725.53|2717.83|2725.21|2717.51|28
1645942800000|2022-02-27 06:20:00|2725.46|2717.76|2725.77|2718.07|2725.82|2718.12|2725.45|2717.75|26
1645942810000|2022-02-27 06:20:10|2725.76|2718.06|2725.25|2717.55|2725.92|2718.22|2725.11|2717.41|31
1645942820000|2022-02-27 06:20:20|2725.17|2717.47|2725.07|2717.37|2725.22|2717.52|2725.06|2717.36|15
1645942830000|2022-02-27 06:20:30|2725.08|2717.38|2725.7|2718|2725.75|2718.05|2725.08|2717.38|26
1645942840000|2022-02-27 06:20:40|2725.72|2718.02|2725.52|2717.82|2725.74|2718.04|2725.47|2717.77|21
1645942850000|2022-02-27 06:20:50|2725.51|2717.81|2724.92|2717.22|2725.58|2717.88|2724.89|2717.19|34
1645942860000|2022-02-27 06:21:00|2724.95|2717.25|2724.84|2717.14|2725|2717.3|2724.74|2717.04|22
1645942870000|2022-02-27 06:21:10|2724.83|2717.13|2724.81|2717.11|2724.83|2717.13|2724.6|2716.9|20
1645942880000|2022-02-27 06:21:20|2724.83|2717.13|2725|2717.3|2725.17|2717.47|2724.83|2717.13|19
1645942890000|2022-02-27 06:21:30|2725.07|2717.37|2725.16|2717.46|2725.16|2717.46|2724.99|2717.29|22
1645942900000|2022-02-27 06:21:40|2725.17|2717.47|2725.12|2717.42|2725.21|2717.51|2725.08|2717.38|24
1645942910000|2022-02-27 06:21:50|2725.16|2717.46|2725.18|2717.48|2725.34|2717.64|2725.09|2717.39|19
1645942920000|2022-02-27 06:22:00|2725.21|2717.51|2724.73|2717.03|2725.28|2717.58|2724.67|2716.97|28
1645942930000|2022-02-27 06:22:10|2724.74|2717.04|2724.97|2717.27|2724.97|2717.27|2724.74|2717.04|11
1645942940000|2022-02-27 06:22:20|2724.96|2717.26|2724.71|2717.01|2724.97|2717.27|2724.69|2716.99|13
1645942950000|2022-02-27 06:22:30|2724.7|2717|2724.01|2716.31|2724.7|2717|2723.73|2716.03|22
1645942960000|2022-02-27 06:22:40|2724|2716.3|2724.88|2717.18|2724.89|2717.19|2724|2716.3|20
1645942970000|2022-02-27 06:22:50|2724.93|2717.23|2725.01|2717.31|2725.19|2717.49|2724.93|2717.23|19
1645942980000|2022-02-27 06:23:00|2725.03|2717.33|2725.27|2717.57|2725.34|2717.64|2725.03|2717.33|28
1645942990000|2022-02-27 06:23:10|2725.28|2717.58|2726.9|2719.2|2726.9|2719.2|2725.23|2717.53|33
1645943000000|2022-02-27 06:23:20|2727.07|2719.37|2727.12|2719.42|2727.24|2719.54|2726.86|2719.16|30
1645943010000|2022-02-27 06:23:30|2727.05|2719.35|2727.69|2719.99|2727.69|2719.99|2727.02|2719.32|30
1645943020000|2022-02-27 06:23:40|2727.74|2720.04|2728.84|2721.14|2729.66|2721.96|2727.57|2719.87|37
1645943030000|2022-02-27 06:23:50|2728.81|2721.11|2729.24|2721.54|2729.45|2721.75|2728.76|2721.06|35
1645943040000|2022-02-27 06:24:00|2729.25|2721.55|2729.56|2721.86|2729.73|2722.03|2729.23|2721.53|25
1645943050000|2022-02-27 06:24:10|2729.63|2721.93|2730.27|2722.57|2730.78|2723.08|2729.63|2721.93|25
1645943060000|2022-02-27 06:24:20|2730.31|2722.61|2730.18|2722.48|2730.35|2722.65|2729.62|2721.92|30
1645943070000|2022-02-27 06:24:30|2730.16|2722.46|2729.49|2721.79|2730.49|2722.79|2728.96|2721.26|27
1645943080000|2022-02-27 06:24:40|2729.51|2721.81|2729.69|2721.99|2729.89|2722.19|2729.43|2721.73|33
1645943090000|2022-02-27 06:24:50|2729.67|2721.97|2730.04|2722.34|2730.05|2722.35|2729.61|2721.91|21
1645943100000|2022-02-27 06:25:00|2730.03|2722.33|2730.13|2722.43|2730.17|2722.47|2730.01|2722.31|20
1645943110000|2022-02-27 06:25:10|2730.09|2722.39|2730.52|2722.82|2730.57|2722.87|2730.09|2722.39|21
1645943120000|2022-02-27 06:25:20|2730.54|2722.84|2730.03|2722.33|2730.59|2722.89|2729.62|2721.92|31
1645943130000|2022-02-27 06:25:30|2729.89|2722.19|2730.6|2722.9|2730.7|2723|2729.51|2721.81|36
1645943140000|2022-02-27 06:25:40|2730.58|2722.88|2731.14|2723.44|2731.83|2724.13|2730.56|2722.86|38
1645943150000|2022-02-27 06:25:50|2731.12|2723.42|2732.07|2724.37|2732.14|2724.44|2730.75|2723.05|37
1645943160000|2022-02-27 06:26:00|2732.11|2724.41|2731.4|2723.7|2732.11|2724.41|2730.93|2723.23|33
1645943170000|2022-02-27 06:26:10|2731.41|2723.71|2731.76|2724.06|2731.77|2724.07|2731.28|2723.58|25
1645943180000|2022-02-27 06:26:20|2732.15|2724.45|2734.2|2726.5|2735.13|2727.43|2732.15|2724.45|37
1645943190000|2022-02-27 06:26:30|2734.29|2726.59|2734.26|2726.56|2734.34|2726.64|2734.21|2726.51|33
1645943200000|2022-02-27 06:26:40|2734.27|2726.57|2734.27|2726.57|2734.51|2726.81|2734.25|2726.55|25
1645943210000|2022-02-27 06:26:50|2734.31|2726.61|2738.58|2730.88|2738.84|2731.14|2734.28|2726.58|38
1645943220000|2022-02-27 06:27:00|2738.73|2731.03|2738.88|2731.18|2739.81|2732.11|2738.59|2730.89|38
1645943230000|2022-02-27 06:27:10|2738.85|2731.15|2737.39|2729.69|2738.85|2731.15|2737.35|2729.65|32
1645943240000|2022-02-27 06:27:20|2737.37|2729.67|2736.99|2729.29|2737.37|2729.67|2736.79|2729.09|36
1645943250000|2022-02-27 06:27:30|2737|2729.3|2737.47|2729.77|2737.47|2729.77|2737|2729.3|34
1645943260000|2022-02-27 06:27:40|2737.49|2729.79|2737.38|2729.68|2737.92|2730.22|2737.38|2729.68|33
1645943270000|2022-02-27 06:27:50|2737.39|2729.69|2737.87|2730.17|2737.87|2730.17|2737.29|2729.59|27
1645943280000|2022-02-27 06:28:00|2737.85|2730.15|2736.05|2728.35|2737.86|2730.16|2736.01|2728.31|30
1645943290000|2022-02-27 06:28:10|2736.33|2728.63|2736.84|2729.14|2736.97|2729.27|2736.33|2728.63|33
1645943300000|2022-02-27 06:28:20|2736.6|2728.9|2737.01|2729.31|2737.01|2729.31|2736.02|2728.32|38
1645943310000|2022-02-27 06:28:30|2737.15|2729.45|2737.46|2729.76|2737.46|2729.76|2737.15|2729.45|30
1645943320000|2022-02-27 06:28:40|2737.53|2729.83|2737.54|2729.84|2737.55|2729.85|2737.46|2729.76|31
1645943330000|2022-02-27 06:28:50|2737.49|2729.79|2736.99|2729.29|2737.49|2729.79|2736.91|2729.21|22
1645943340000|2022-02-27 06:29:00|2737|2729.3|2737.52|2729.82|2737.53|2729.83|2737|2729.3|36
1645943350000|2022-02-27 06:29:10|2737.53|2729.83|2737.15|2729.45|2737.54|2729.84|2737.01|2729.31|26
1645943360000|2022-02-27 06:29:20|2737.11|2729.41|2736.87|2729.17|2737.11|2729.41|2736.81|2729.11|14
1645943370000|2022-02-27 06:29:30|2736.88|2729.18|2736.94|2729.24|2736.95|2729.25|2736.83|2729.13|26
1645943380000|2022-02-27 06:29:40|2736.97|2729.27|2736.84|2729.14|2737.36|2729.66|2736.79|2729.09|23
1645943390000|2022-02-27 06:29:50|2736.24|2728.54|2735.89|2728.19|2736.24|2728.54|2735.74|2728.04|20
1645943400000|2022-02-27 06:30:00|2735.9|2728.2|2737.1|2729.4|2737.1|2729.4|2735.9|2728.2|27
1645943410000|2022-02-27 06:30:10|2737.23|2729.53|2737.67|2729.97|2738|2730.3|2737.22|2729.52|32
1645943420000|2022-02-27 06:30:20|2737.7|2730|2737.7|2730|2737.81|2730.11|2737.44|2729.74|32
1645943430000|2022-02-27 06:30:30|2737.78|2730.08|2737.98|2730.28|2738.12|2730.42|2737.65|2729.95|31
1645943440000|2022-02-27 06:30:40|2737.97|2730.27|2738.6|2730.9|2738.95|2731.25|2737.87|2730.17|26
1645943450000|2022-02-27 06:30:50|2738.62|2730.92|2738.54|2730.84|2738.71|2731.01|2738.36|2730.66|28
1645943460000|2022-02-27 06:31:00|2738.51|2730.81|2738.2|2730.5|2739.03|2731.33|2738.2|2730.5|34
1645943470000|2022-02-27 06:31:10|2738.32|2730.62|2739.36|2731.66|2739.37|2731.67|2737.91|2730.21|23
1645943480000|2022-02-27 06:31:20|2739.35|2731.65|2740.22|2732.52|2740.64|2732.94|2739.11|2731.41|28
1645943490000|2022-02-27 06:31:30|2740.11|2732.41|2739.46|2731.76|2740.23|2732.53|2739.3|2731.6|28
1645943500000|2022-02-27 06:31:40|2739.84|2732.14|2740.3|2732.6|2740.33|2732.63|2739.84|2732.14|33
1645943510000|2022-02-27 06:31:50|2740.33|2732.63|2740.22|2732.52|2740.5|2732.8|2739.89|2732.19|31
1645943520000|2022-02-27 06:32:00|2740.16|2732.46|2740.04|2732.34|2740.16|2732.46|2739.8|2732.1|31
1645943530000|2022-02-27 06:32:10|2740.01|2732.31|2740.25|2732.55|2740.3|2732.6|2739.99|2732.29|31
1645943540000|2022-02-27 06:32:20|2740.2|2732.5|2739.78|2732.08|2740.2|2732.5|2739.67|2731.97|21
1645943550000|2022-02-27 06:32:30|2739.77|2732.07|2739.9|2732.2|2740.55|2732.85|2739.65|2731.95|32
1645943560000|2022-02-27 06:32:40|2739.93|2732.23|2740.17|2732.47|2740.25|2732.55|2739.68|2731.98|28
1645943570000|2022-02-27 06:32:50|2740.18|2732.48|2739.75|2732.05|2740.18|2732.48|2739.55|2731.85|33
1645943580000|2022-02-27 06:33:00|2739.77|2732.07|2739.7|2732|2739.84|2732.14|2739.63|2731.93|30
1645943590000|2022-02-27 06:33:10|2739.68|2731.98|2738.84|2731.14|2739.68|2731.98|2738.84|2731.14|28
1645943600000|2022-02-27 06:33:20|2738.79|2731.09|2738.68|2730.98|2738.79|2731.09|2738.4|2730.7|20
1645943610000|2022-02-27 06:33:30|2738.72|2731.02|2738.17|2730.47|2738.87|2731.17|2738.16|2730.46|27
1645943620000|2022-02-27 06:33:40|2738.27|2730.57|2738.75|2731.05|2739.05|2731.35|2738.27|2730.57|32
1645943630000|2022-02-27 06:33:50|2738.74|2731.04|2739.05|2731.35|2739.31|2731.61|2738.74|2731.04|30
1645943640000|2022-02-27 06:34:00|2739.06|2731.36|2739.01|2731.31|2739.11|2731.41|2738.9|2731.2|25
1645943650000|2022-02-27 06:34:10|2739|2731.3|2739.28|2731.58|2739.36|2731.66|2738.94|2731.24|29
1645943660000|2022-02-27 06:34:20|2739.22|2731.52|2738.98|2731.28|2740.04|2732.34|2738.98|2731.28|34
1645943670000|2022-02-27 06:34:30|2738.95|2731.25|2738.4|2730.7|2738.95|2731.25|2737.81|2730.11|35
1645943680000|2022-02-27 06:34:40|2738.34|2730.64|2738.24|2730.54|2738.34|2730.64|2738.15|2730.45|23
1645943690000|2022-02-27 06:34:50|2738.23|2730.53|2738.28|2730.58|2738.3|2730.6|2738.1|2730.4|20
1645943700000|2022-02-27 06:35:00|2738.26|2730.56|2738.24|2730.54|2738.4|2730.7|2738.18|2730.48|22
1645943710000|2022-02-27 06:35:10|2738.25|2730.55|2738.27|2730.57|2738.39|2730.69|2738.24|2730.54|13
1645943720000|2022-02-27 06:35:20|2738.26|2730.56|2738.32|2730.62|2738.35|2730.65|2738.1|2730.4|17
1645943730000|2022-02-27 06:35:30|2738.24|2730.54|2738.74|2731.04|2738.74|2731.04|2738.08|2730.38|24
1645943740000|2022-02-27 06:35:40|2738.54|2730.84|2738.39|2730.69|2738.64|2730.94|2738.39|2730.69|28
1645943750000|2022-02-27 06:35:50|2738.42|2730.72|2738.76|2731.06|2738.94|2731.24|2738.42|2730.72|19
1645943760000|2022-02-27 06:36:00|2738.77|2731.07|2738.01|2730.31|2738.81|2731.11|2737.33|2729.63|31
1645943770000|2022-02-27 06:36:10|2737.82|2730.12|2738|2730.3|2738.25|2730.55|2737.61|2729.91|30
1645943780000|2022-02-27 06:36:20|2737.97|2730.27|2737.87|2730.17|2738.07|2730.37|2737.5|2729.8|20
1645943790000|2022-02-27 06:36:30|2737.9|2730.2|2737.86|2730.16|2737.94|2730.24|2737.81|2730.11|11
1645943800000|2022-02-27 06:36:40|2737.85|2730.15|2738.19|2730.49|2738.32|2730.62|2737.85|2730.15|32
1645943810000|2022-02-27 06:36:50|2738.21|2730.51|2737.52|2729.82|2738.21|2730.51|2737.47|2729.77|32
1645943820000|2022-02-27 06:37:00|2737.5|2729.8|2736|2728.3|2737.5|2729.8|2735.96|2728.26|35
1645943830000|2022-02-27 06:37:10|2735.99|2728.29|2735.13|2727.43|2736.04|2728.34|2735.09|2727.39|26
1645943840000|2022-02-27 06:37:20|2735.06|2727.36|2734.49|2726.79|2735.06|2727.36|2734.46|2726.76|26
1645943850000|2022-02-27 06:37:30|2734.5|2726.8|2735.84|2728.14|2736.48|2728.78|2734.5|2726.8|32
1645943860000|2022-02-27 06:37:40|2735.92|2728.22|2736.92|2729.22|2736.92|2729.22|2735.92|2728.22|27
1645943870000|2022-02-27 06:37:50|2737.08|2729.38|2737.49|2729.79|2737.51|2729.81|2737.08|2729.38|30
1645943880000|2022-02-27 06:38:00|2737.51|2729.81|2737.42|2729.72|2737.51|2729.81|2737.16|2729.46|27
1645943890000|2022-02-27 06:38:10|2737.43|2729.73|2737.46|2729.76|2737.47|2729.77|2737.4|2729.7|26
1645943900000|2022-02-27 06:38:20|2737.44|2729.74|2736.81|2729.11|2737.52|2729.82|2736.54|2728.84|33
1645943910000|2022-02-27 06:38:30|2736.74|2729.04|2736.71|2729.01|2736.79|2729.09|2736.64|2728.94|20
1645943920000|2022-02-27 06:38:40|2736.75|2729.05|2736.67|2728.97|2736.85|2729.15|2736.58|2728.88|12
1645943930000|2022-02-27 06:38:50|2736.68|2728.98|2736.88|2729.18|2737.04|2729.34|2736.65|2728.95|23
1645943940000|2022-02-27 06:39:00|2736.78|2729.08|2736.08|2728.38|2736.83|2729.13|2736.08|2728.38|29
1645943950000|2022-02-27 06:39:10|2736.12|2728.42|2736.07|2728.37|2736.14|2728.44|2736.05|2728.35|9
1645943960000|2022-02-27 06:39:20|2736.05|2728.35|2736.08|2728.38|2736.2|2728.5|2735.99|2728.29|12
1645943970000|2022-02-27 06:39:30|2736.09|2728.39|2735.76|2728.06|2736.17|2728.47|2735.76|2728.06|24
1645943980000|2022-02-27 06:39:40|2735.75|2728.05|2735.19|2727.49|2735.75|2728.05|2735.16|2727.46|25
1645943990000|2022-02-27 06:39:50|2735.17|2727.47|2735.42|2727.72|2735.47|2727.77|2735.05|2727.35|26
1645944000000|2022-02-27 06:40:00|2735.38|2727.68|2735.28|2727.58|2735.39|2727.69|2735.2|2727.5|23
1645944010000|2022-02-27 06:40:10|2735.27|2727.57|2735.27|2727.57|2735.27|2727.57|2735.18|2727.48|8
1645944020000|2022-02-27 06:40:20|2735.25|2727.55|2735.22|2727.52|2735.25|2727.55|2735.17|2727.47|15
1645944030000|2022-02-27 06:40:30|2735.16|2727.46|2734.93|2727.23|2735.21|2727.51|2734.93|2727.23|23
1645944040000|2022-02-27 06:40:40|2734.95|2727.25|2736.03|2728.33|2736.17|2728.47|2734.83|2727.13|31
1645944050000|2022-02-27 06:40:50|2736.07|2728.37|2737.25|2729.55|2737.25|2729.55|2736.07|2728.37|29
1645944060000|2022-02-27 06:41:00|2737.24|2729.54|2737.21|2729.51|2737.62|2729.92|2737.13|2729.43|33
1645944070000|2022-02-27 06:41:10|2737.16|2729.46|2736.88|2729.18|2737.18|2729.48|2736.8|2729.1|24
1645944080000|2022-02-27 06:41:20|2736.89|2729.19|2736.94|2729.24|2736.95|2729.25|2736.88|2729.18|11
1645944090000|2022-02-27 06:41:30|2736.92|2729.22|2736.48|2728.78|2736.94|2729.24|2736.48|2728.78|30
1645944100000|2022-02-27 06:41:40|2736.57|2728.87|2736.5|2728.8|2736.61|2728.91|2736.18|2728.48|26
1645944110000|2022-02-27 06:41:50|2736.48|2728.78|2736.59|2728.89|2736.64|2728.94|2736.48|2728.78|17
1645944120000|2022-02-27 06:42:00|2736.62|2728.92|2736.67|2728.97|2736.68|2728.98|2736.59|2728.89|16
1645944130000|2022-02-27 06:42:10|2736.64|2728.94|2736.13|2728.43|2736.68|2728.98|2736.01|2728.31|31
1645944140000|2022-02-27 06:42:20|2736.16|2728.46|2735.94|2728.24|2736.21|2728.51|2735.9|2728.2|21
1645944150000|2022-02-27 06:42:30|2735.9|2728.2|2736.3|2728.6|2736.3|2728.6|2735.86|2728.16|9
1645944160000|2022-02-27 06:42:40|2736.42|2728.72|2736.94|2729.24|2736.94|2729.24|2736.18|2728.48|30
1645944170000|2022-02-27 06:42:50|2737.09|2729.39|2736.14|2728.44|2737.11|2729.41|2736.08|2728.38|31
1645944180000|2022-02-27 06:43:00|2736.12|2728.42|2735.84|2728.14|2736.15|2728.45|2735.78|2728.08|18
1645944190000|2022-02-27 06:43:10|2735.83|2728.13|2735.67|2727.97|2735.92|2728.22|2735.55|2727.85|18
1645944200000|2022-02-27 06:43:20|2735.71|2728.01|2735.76|2728.06|2735.89|2728.19|2735.71|2728.01|17
1645944210000|2022-02-27 06:43:30|2735.75|2728.05|2735.55|2727.85|2735.75|2728.05|2735.54|2727.84|9
1645944220000|2022-02-27 06:43:40|2735.59|2727.89|2735.61|2727.91|2736.04|2728.34|2735.5|2727.8|25
1645944230000|2022-02-27 06:43:50|2735.47|2727.77|2736.39|2728.69|2736.39|2728.69|2735.46|2727.76|29
1645944240000|2022-02-27 06:44:00|2736.4|2728.7|2736.55|2728.85|2736.77|2729.07|2736.4|2728.7|31
1645944250000|2022-02-27 06:44:10|2736.64|2728.94|2736.74|2729.04|2736.91|2729.21|2736.59|2728.89|20
1645944260000|2022-02-27 06:44:20|2736.73|2729.03|2736.66|2728.96|2736.77|2729.07|2736.5|2728.8|29
1645944270000|2022-02-27 06:44:30|2736.64|2728.94|2736.59|2728.89|2736.77|2729.07|2736.53|2728.83|27
1645944280000|2022-02-27 06:44:40|2736.53|2728.83|2736.03|2728.33|2736.61|2728.91|2735.75|2728.05|30
1645944290000|2022-02-27 06:44:50|2736.04|2728.34|2735.6|2727.9|2736.08|2728.38|2735.59|2727.89|29
1645944300000|2022-02-27 06:45:00|2735.61|2727.91|2735.4|2727.7|2735.71|2728.01|2735.38|2727.68|28
1645944310000|2022-02-27 06:45:10|2735.35|2727.65|2734.35|2726.65|2735.4|2727.7|2734.33|2726.63|21
1645944320000|2022-02-27 06:45:20|2734.33|2726.63|2734.26|2726.56|2734.38|2726.68|2734.2|2726.5|18
1645944330000|2022-02-27 06:45:30|2734.24|2726.54|2735.06|2727.36|2735.06|2727.36|2734.18|2726.48|24
1645944340000|2022-02-27 06:45:40|2735.43|2727.73|2734.91|2727.21|2735.43|2727.73|2734.88|2727.18|32
1645944350000|2022-02-27 06:45:50|2735.02|2727.32|2735.34|2727.64|2735.35|2727.65|2734.83|2727.13|30
1645944360000|2022-02-27 06:46:00|2735.38|2727.68|2735.68|2727.98|2735.72|2728.02|2735.32|2727.62|27
1645944370000|2022-02-27 06:46:10|2735.69|2727.99|2735.8|2728.1|2735.88|2728.18|2735.47|2727.77|24
1645944380000|2022-02-27 06:46:20|2735.73|2728.03|2735.76|2728.06|2735.94|2728.24|2735.67|2727.97|27
1645944390000|2022-02-27 06:46:30|2735.77|2728.07|2735.68|2727.98|2735.8|2728.1|2735.61|2727.91|14
1645944400000|2022-02-27 06:46:40|2735.16|2727.46|2735.32|2727.62|2735.42|2727.72|2735.13|2727.43|23
1645944410000|2022-02-27 06:46:50|2735.33|2727.63|2735.23|2727.53|2735.33|2727.63|2735.22|2727.52|16
1645944420000|2022-02-27 06:47:00|2735.25|2727.55|2734.66|2726.96|2735.28|2727.58|2734.55|2726.85|19
1645944430000|2022-02-27 06:47:10|2734.65|2726.95|2734.1|2726.4|2734.65|2726.95|2734.06|2726.36|22
1645944440000|2022-02-27 06:47:20|2734.07|2726.37|2733.56|2725.86|2734.11|2726.41|2733.22|2725.52|32
1645944450000|2022-02-27 06:47:30|2733.54|2725.84|2734.44|2726.74|2734.65|2726.95|2733.54|2725.84|28
1645944460000|2022-02-27 06:47:40|2734.45|2726.75|2734.08|2726.38|2734.54|2726.84|2734.08|2726.38|24
1645944470000|2022-02-27 06:47:50|2734.09|2726.39|2734.08|2726.38|2734.33|2726.63|2734.07|2726.37|23
1645944480000|2022-02-27 06:48:00|2734.06|2726.36|2734.12|2726.42|2734.12|2726.42|2733.9|2726.2|21
1645944490000|2022-02-27 06:48:10|2734.04|2726.34|2734.34|2726.64|2734.48|2726.78|2734.01|2726.31|18
1645944500000|2022-02-27 06:48:20|2734.35|2726.65|2734.23|2726.53|2734.48|2726.78|2734.15|2726.45|25
1645944510000|2022-02-27 06:48:30|2734.22|2726.52|2733.75|2726.05|2734.22|2726.52|2733.74|2726.04|13
1645944520000|2022-02-27 06:48:40|2733.71|2726.01|2733.9|2726.2|2733.9|2726.2|2733.61|2725.91|27
1645944530000|2022-02-27 06:48:50|2734.05|2726.35|2734.04|2726.34|2734.08|2726.38|2733.97|2726.27|22
1645944540000|2022-02-27 06:49:00|2734.05|2726.35|2734.52|2726.82|2734.55|2726.85|2734.05|2726.35|20
1645944550000|2022-02-27 06:49:10|2734.58|2726.88|2734.71|2727.01|2735.04|2727.34|2734.58|2726.88|33
1645944560000|2022-02-27 06:49:20|2734.72|2727.02|2735.14|2727.44|2735.14|2727.44|2734.72|2727.02|32
1645944570000|2022-02-27 06:49:30|2735.13|2727.43|2734.58|2726.88|2735.14|2727.44|2734.58|2726.88|31
1645944580000|2022-02-27 06:49:40|2734.6|2726.9|2734.58|2726.88|2734.75|2727.05|2734.54|2726.84|27
1645944590000|2022-02-27 06:49:50|2734.6|2726.9|2733.96|2726.26|2734.6|2726.9|2733.96|2726.26|22
1645944600000|2022-02-27 06:50:00|2733.98|2726.28|2733.77|2726.07|2733.98|2726.28|2733.63|2725.93|23
1645944610000|2022-02-27 06:50:10|2733.76|2726.06|2733.71|2726.01|2733.76|2726.06|2733.67|2725.97|19
1645944620000|2022-02-27 06:50:20|2733.68|2725.98|2733.52|2725.82|2733.7|2726|2733.52|2725.82|15
1645944630000|2022-02-27 06:50:30|2733.48|2725.78|2733.04|2725.34|2733.48|2725.78|2732.4|2724.7|32
1645944640000|2022-02-27 06:50:40|2733.01|2725.31|2732.9|2725.2|2733.21|2725.51|2732.88|2725.18|19
1645944650000|2022-02-27 06:50:50|2732.85|2725.15|2732.75|2725.05|2732.89|2725.19|2732.58|2724.88|28
1645944660000|2022-02-27 06:51:00|2732.76|2725.06|2733.04|2725.34|2733.06|2725.36|2732.6|2724.9|31
1645944670000|2022-02-27 06:51:10|2733.07|2725.37|2733.62|2725.92|2733.68|2725.98|2733.01|2725.31|28
1645944680000|2022-02-27 06:51:20|2733.6|2725.9|2733.65|2725.95|2733.67|2725.97|2733.53|2725.83|27
1645944690000|2022-02-27 06:51:30|2733.67|2725.97|2733.73|2726.03|2733.8|2726.1|2733.64|2725.94|19
1645944700000|2022-02-27 06:51:40|2733.74|2726.04|2734.51|2726.81|2734.57|2726.87|2733.71|2726.01|29
1645944710000|2022-02-27 06:51:50|2734.49|2726.79|2734.44|2726.74|2734.49|2726.79|2734.27|2726.57|21
1645944720000|2022-02-27 06:52:00|2734.43|2726.73|2734.55|2726.85|2734.55|2726.85|2734.33|2726.63|20
1645944730000|2022-02-27 06:52:10|2734.41|2726.71|2733.36|2725.66|2734.41|2726.71|2733.29|2725.59|26
1645944740000|2022-02-27 06:52:20|2733.32|2725.62|2733.06|2725.36|2733.32|2725.62|2733.06|2725.36|17
1645944750000|2022-02-27 06:52:30|2733.09|2725.39|2733.5|2725.8|2733.61|2725.91|2733.08|2725.38|29
1645944760000|2022-02-27 06:52:40|2733.47|2725.77|2733.49|2725.79|2733.51|2725.81|2733.29|2725.59|22
1645944770000|2022-02-27 06:52:50|2733.42|2725.72|2733.39|2725.69|2733.48|2725.78|2733.28|2725.58|26
1645944780000|2022-02-27 06:53:00|2733.32|2725.62|2733.39|2725.69|2733.39|2725.69|2733.32|2725.62|12
1645944790000|2022-02-27 06:53:10|2733.43|2725.73|2733.81|2726.11|2734.17|2726.47|2733.38|2725.68|24
1645944800000|2022-02-27 06:53:20|2733.91|2726.21|2733.99|2726.29|2734.02|2726.32|2733.82|2726.12|32
1645944810000|2022-02-27 06:53:30|2733.95|2726.25|2734.08|2726.38|2734.15|2726.45|2733.91|2726.21|22
1645944820000|2022-02-27 06:53:40|2733.94|2726.24|2734.09|2726.39|2735.06|2727.36|2733.94|2726.24|29
1645944830000|2022-02-27 06:53:50|2734.1|2726.4|2734.1|2726.4|2734.56|2726.86|2734.1|2726.4|34
1645944840000|2022-02-27 06:54:00|2733.91|2726.21|2733.3|2725.6|2733.91|2726.21|2733.27|2725.57|20
1645944850000|2022-02-27 06:54:10|2733.39|2725.69|2734.2|2726.5|2734.32|2726.62|2733.39|2725.69|28
1645944860000|2022-02-27 06:54:20|2734.21|2726.51|2734.5|2726.8|2734.51|2726.81|2734.12|2726.42|31
1645944870000|2022-02-27 06:54:30|2734.39|2726.69|2734.7|2727|2734.74|2727.04|2734.35|2726.65|23
1645944880000|2022-02-27 06:54:40|2734.74|2727.04|2734.67|2726.97|2734.76|2727.06|2734.49|2726.79|30
1645944890000|2022-02-27 06:54:50|2734.69|2726.99|2734.27|2726.57|2734.77|2727.07|2734.27|2726.57|23
1645944900000|2022-02-27 06:55:00|2734.24|2726.54|2734.58|2726.88|2734.68|2726.98|2734.24|2726.54|29
1645944910000|2022-02-27 06:55:10|2734.6|2726.9|2734.48|2726.78|2734.6|2726.9|2734.44|2726.74|28
1645944920000|2022-02-27 06:55:20|2734.49|2726.79|2735.19|2727.49|2735.19|2727.49|2734.49|2726.79|28
1645944930000|2022-02-27 06:55:30|2735.2|2727.5|2734.74|2727.04|2735.31|2727.61|2734.64|2726.94|31
1645944940000|2022-02-27 06:55:40|2734.76|2727.06|2734.64|2726.94|2734.96|2727.26|2734.64|2726.94|22
1645944950000|2022-02-27 06:55:50|2734.65|2726.95|2739.14|2731.44|2739.14|2731.44|2734.63|2726.93|34
1645944960000|2022-02-27 06:56:00|2738.78|2731.08|2738.36|2730.66|2738.78|2731.08|2737.22|2729.52|35
1645944970000|2022-02-27 06:56:10|2738.54|2730.84|2738.76|2731.06|2738.82|2731.12|2738.4|2730.7|33
1645944980000|2022-02-27 06:56:20|2738.86|2731.16|2741.52|2733.82|2741.52|2733.82|2738.86|2731.16|35
1645944990000|2022-02-27 06:56:30|2741.68|2733.98|2740.33|2732.63|2741.8|2734.1|2740.23|2732.53|38
1645945000000|2022-02-27 06:56:40|2740.38|2732.68|2740|2732.3|2740.38|2732.68|2738.1|2730.4|39
1645945010000|2022-02-27 06:56:50|2739.8|2732.1|2739.57|2731.87|2740.02|2732.32|2739.52|2731.82|36
1645945020000|2022-02-27 06:57:00|2739.48|2731.78|2738.36|2730.66|2739.56|2731.86|2738.32|2730.62|31
1645945030000|2022-02-27 06:57:10|2738.38|2730.68|2737.39|2729.69|2738.38|2730.68|2736.88|2729.18|35
1645945040000|2022-02-27 06:57:20|2737.38|2729.68|2737.13|2729.43|2737.96|2730.26|2736.99|2729.29|31
1645945050000|2022-02-27 06:57:30|2737.16|2729.46|2736.47|2728.77|2737.39|2729.69|2736.47|2728.77|33
1645945060000|2022-02-27 06:57:40|2736.48|2728.78|2737.76|2730.06|2737.76|2730.06|2736.48|2728.78|34
1645945070000|2022-02-27 06:57:50|2737.94|2730.24|2737.04|2729.34|2738.41|2730.71|2737.04|2729.34|34
1645945080000|2022-02-27 06:58:00|2737.05|2729.35|2737.49|2729.79|2738.26|2730.56|2737.02|2729.32|39
1645945090000|2022-02-27 06:58:10|2737.48|2729.78|2738.19|2730.49|2738.5|2730.8|2737.39|2729.69|36
1645945100000|2022-02-27 06:58:20|2738.16|2730.46|2737.77|2730.07|2738.16|2730.46|2737.55|2729.85|34
1645945110000|2022-02-27 06:58:30|2737.69|2729.99|2738.17|2730.47|2738.41|2730.71|2737.66|2729.96|31
1645945120000|2022-02-27 06:58:40|2738.14|2730.44|2737.81|2730.11|2738.14|2730.44|2737.76|2730.06|35
1645945130000|2022-02-27 06:58:50|2737.82|2730.12|2736.54|2728.84|2737.82|2730.12|2736.54|2728.84|21
1645945140000|2022-02-27 06:59:00|2736.6|2728.9|2736.41|2728.71|2736.77|2729.07|2736.41|2728.71|33
1645945150000|2022-02-27 06:59:10|2736.44|2728.74|2736.49|2728.79|2736.63|2728.93|2736.38|2728.68|23
1645945160000|2022-02-27 06:59:20|2736.4|2728.7|2736.48|2728.78|2736.55|2728.85|2736.4|2728.7|28
1645945170000|2022-02-27 06:59:30|2736.47|2728.77|2737.58|2729.88|2737.92|2730.22|2736.39|2728.69|22
1645945180000|2022-02-27 06:59:40|2737.51|2729.81|2738.13|2730.43|2738.31|2730.61|2737.47|2729.77|35
1645945190000|2022-02-27 06:59:50|2738.11|2730.41|2737.65|2729.95|2738.11|2730.41|2737.62|2729.92|34
1645945200000|2022-02-27 07:00:00|2737.64|2729.94|2737.86|2730.16|2737.91|2730.21|2737.64|2729.94|17
1645945210000|2022-02-27 07:00:10|2737.87|2730.17|2737.66|2729.96|2738.72|2731.02|2737.66|2729.96|38
1645945220000|2022-02-27 07:00:20|2737.55|2729.85|2738|2730.3|2738.12|2730.42|2737.42|2729.72|27
1645945230000|2022-02-27 07:00:30|2737.97|2730.27|2739.54|2731.84|2739.54|2731.84|2737.78|2730.08|32
1645945240000|2022-02-27 07:00:40|2739.53|2731.83|2739.6|2731.9|2739.99|2732.29|2739.4|2731.7|29
1645945250000|2022-02-27 07:00:50|2739.59|2731.89|2740.22|2732.52|2740.31|2732.61|2739.59|2731.89|33
1645945260000|2022-02-27 07:01:00|2740.23|2732.53|2740.32|2732.62|2740.66|2732.96|2740.17|2732.47|34
1645945270000|2022-02-27 07:01:10|2740.21|2732.51|2740.23|2732.53|2740.29|2732.59|2740.19|2732.49|25
1645945280000|2022-02-27 07:01:20|2740.25|2732.55|2740.29|2732.59|2740.97|2733.27|2740.25|2732.55|32
1645945290000|2022-02-27 07:01:30|2740.27|2732.57|2740.42|2732.72|2740.68|2732.98|2740.26|2732.56|19
1645945300000|2022-02-27 07:01:40|2740.41|2732.71|2741.21|2733.51|2741.59|2733.89|2740.41|2732.71|26
1645945310000|2022-02-27 07:01:50|2741.27|2733.57|2742.05|2734.35|2742.22|2734.52|2741.27|2733.57|29
1645945320000|2022-02-27 07:02:00|2742.09|2734.39|2741.96|2734.26|2742.54|2734.84|2741.92|2734.22|33
1645945330000|2022-02-27 07:02:10|2741.97|2734.27|2743.17|2735.47|2743.17|2735.47|2741.97|2734.27|29
1645945340000|2022-02-27 07:02:20|2743.08|2735.38|2742.62|2734.92|2743.08|2735.38|2742.5|2734.8|25
1645945350000|2022-02-27 07:02:30|2742.61|2734.91|2743.18|2735.48|2743.62|2735.92|2742.6|2734.9|31
1645945360000|2022-02-27 07:02:40|2743.14|2735.44|2742.75|2735.05|2743.14|2735.44|2742.24|2734.54|27
1645945370000|2022-02-27 07:02:50|2742.88|2735.18|2743.44|2735.74|2743.44|2735.74|2742.63|2734.93|33
1645945380000|2022-02-27 07:03:00|2743.45|2735.75|2742.28|2734.58|2743.47|2735.77|2742.28|2734.58|26
1645945390000|2022-02-27 07:03:10|2742.34|2734.64|2742.73|2735.03|2742.96|2735.26|2742.28|2734.58|26
1645945400000|2022-02-27 07:03:20|2742.71|2735.01|2742.43|2734.73|2742.71|2735.01|2742.43|2734.73|29
1645945410000|2022-02-27 07:03:30|2742.39|2734.69|2742.47|2734.77|2742.47|2734.77|2742.3|2734.6|17
1645945420000|2022-02-27 07:03:40|2742.46|2734.76|2742.84|2735.14|2743.31|2735.61|2742.36|2734.66|35
1645945430000|2022-02-27 07:03:50|2742.85|2735.15|2742.79|2735.09|2742.92|2735.22|2742.77|2735.07|16
1645945440000|2022-02-27 07:04:00|2742.77|2735.07|2741.74|2734.04|2742.81|2735.11|2741.63|2733.93|18
1645945450000|2022-02-27 07:04:10|2741.7|2734|2742.63|2734.93|2742.74|2735.04|2741.58|2733.88|32
1645945460000|2022-02-27 07:04:20|2742.64|2734.94|2743.37|2735.67|2743.56|2735.86|2742.47|2734.77|29
1645945470000|2022-02-27 07:04:30|2743.34|2735.64|2743.18|2735.48|2743.39|2735.69|2743.08|2735.38|28
1645945480000|2022-02-27 07:04:40|2743.16|2735.46|2743.72|2736.02|2743.77|2736.07|2743.16|2735.46|29
1645945490000|2022-02-27 07:04:50|2743.73|2736.03|2744.08|2736.38|2744.17|2736.47|2743.65|2735.95|34
1645945500000|2022-02-27 07:05:00|2744.09|2736.39|2742.3|2734.6|2744.09|2736.39|2742.23|2734.53|39
1645945510000|2022-02-27 07:05:10|2742.33|2734.63|2742.49|2734.79|2742.58|2734.88|2742.33|2734.63|23
1645945520000|2022-02-27 07:05:20|2742.5|2734.8|2744.08|2736.38|2744.5|2736.8|2742.5|2734.8|34
1645945530000|2022-02-27 07:05:30|2744.04|2736.34|2744.06|2736.36|2744.19|2736.49|2743.9|2736.2|35
1645945540000|2022-02-27 07:05:40|2744.03|2736.33|2742.94|2735.24|2744.03|2736.33|2742.82|2735.12|30
1645945550000|2022-02-27 07:05:50|2742.91|2735.21|2742.98|2735.28|2743.12|2735.42|2742.85|2735.15|32
1645945560000|2022-02-27 07:06:00|2743.01|2735.31|2742.91|2735.21|2743.1|2735.4|2742.88|2735.18|22
1645945570000|2022-02-27 07:06:10|2742.81|2735.11|2742.64|2734.94|2742.81|2735.11|2742.6|2734.9|27
1645945580000|2022-02-27 07:06:20|2742.7|2735|2742.5|2734.8|2743.01|2735.31|2742.44|2734.74|29
1645945590000|2022-02-27 07:06:30|2742.47|2734.77|2742.55|2734.85|2742.58|2734.88|2742.37|2734.67|31
1645945600000|2022-02-27 07:06:40|2742.46|2734.76|2742.47|2734.77|2742.49|2734.79|2742.36|2734.66|21
1645945610000|2022-02-27 07:06:50|2742.45|2734.75|2742.33|2734.63|2742.45|2734.75|2741.71|2734.01|19
1645945620000|2022-02-27 07:07:00|2742.34|2734.64|2742.36|2734.66|2742.76|2735.06|2742.3|2734.6|20
1645945630000|2022-02-27 07:07:10|2742.32|2734.62|2742.36|2734.66|2742.36|2734.66|2742.28|2734.58|12
1645945640000|2022-02-27 07:07:20|2742.3|2734.6|2741.27|2733.57|2742.3|2734.6|2741.27|2733.57|25
1645945650000|2022-02-27 07:07:30|2741.28|2733.58|2741.33|2733.63|2741.35|2733.65|2741.27|2733.57|15
1645945660000|2022-02-27 07:07:40|2741.32|2733.62|2741.53|2733.83|2741.53|2733.83|2740.44|2732.74|35
1645945670000|2022-02-27 07:07:50|2741.54|2733.84|2741.45|2733.75|2741.64|2733.94|2741.34|2733.64|19
1645945680000|2022-02-27 07:08:00|2741.44|2733.74|2740.8|2733.1|2741.45|2733.75|2740.76|2733.06|23
1645945690000|2022-02-27 07:08:10|2740.78|2733.08|2739.96|2732.26|2740.8|2733.1|2739.58|2731.88|35
1645945700000|2022-02-27 07:08:20|2739.98|2732.28|2739.64|2731.94|2740.11|2732.41|2739.55|2731.85|33
1645945710000|2022-02-27 07:08:30|2739.69|2731.99|2741.3|2733.6|2741.3|2733.6|2739.65|2731.95|36
1645945720000|2022-02-27 07:08:40|2741.27|2733.57|2741.21|2733.51|2741.45|2733.75|2741.05|2733.35|25
1645945730000|2022-02-27 07:08:50|2741.24|2733.54|2740.37|2732.67|2741.28|2733.58|2740.26|2732.56|32
1645945740000|2022-02-27 07:09:00|2740.38|2732.68|2740.14|2732.44|2740.45|2732.75|2740.07|2732.37|31
1645945750000|2022-02-27 07:09:10|2740.01|2732.31|2739.93|2732.23|2740.01|2732.31|2739.82|2732.12|22
1645945760000|2022-02-27 07:09:20|2739.92|2732.22|2739.84|2732.14|2739.92|2732.22|2739.75|2732.05|15
1645945770000|2022-02-27 07:09:30|2739.93|2732.23|2740.77|2733.07|2740.79|2733.09|2739.93|2732.23|19
1645945780000|2022-02-27 07:09:40|2740.8|2733.1|2740.87|2733.17|2740.88|2733.18|2740.78|2733.08|16
1645945790000|2022-02-27 07:09:50|2740.82|2733.12|2741.29|2733.59|2741.31|2733.61|2740.81|2733.11|27
1645945800000|2022-02-27 07:10:00|2741.3|2733.6|2740.9|2733.2|2741.32|2733.62|2740.76|2733.06|23
1645945810000|2022-02-27 07:10:10|2740.91|2733.21|2740.49|2732.79|2740.98|2733.28|2740.45|2732.75|23
1645945820000|2022-02-27 07:10:20|2740.48|2732.78|2742.38|2734.68|2742.39|2734.69|2740.35|2732.65|31
1645945830000|2022-02-27 07:10:30|2742.49|2734.79|2743.22|2735.52|2743.22|2735.52|2742.38|2734.68|26
1645945840000|2022-02-27 07:10:40|2743.24|2735.54|2743.86|2736.16|2743.86|2736.16|2743.08|2735.38|22
1645945850000|2022-02-27 07:10:50|2743.88|2736.18|2744.98|2737.28|2745.23|2737.53|2743.85|2736.15|35
1645945860000|2022-02-27 07:11:00|2744.94|2737.24|2744.35|2736.65|2744.94|2737.24|2744.26|2736.56|29
1645945870000|2022-02-27 07:11:10|2744.42|2736.72|2744.61|2736.91|2744.65|2736.95|2744.42|2736.72|28
1645945880000|2022-02-27 07:11:20|2744.63|2736.93|2744.3|2736.6|2744.68|2736.98|2744.14|2736.44|31
1645945890000|2022-02-27 07:11:30|2744.31|2736.61|2744.4|2736.7|2744.48|2736.78|2744.24|2736.54|20
1645945900000|2022-02-27 07:11:40|2744.38|2736.68|2744.38|2736.68|2744.42|2736.72|2744.21|2736.51|26
1645945910000|2022-02-27 07:11:50|2744.4|2736.7|2744.4|2736.7|2744.45|2736.75|2744.26|2736.56|27
1645945920000|2022-02-27 07:12:00|2744.39|2736.69|2744.52|2736.82|2744.61|2736.91|2744.39|2736.69|25
1645945930000|2022-02-27 07:12:10|2744.45|2736.75|2744.97|2737.27|2745.03|2737.33|2744.37|2736.67|30
1645945940000|2022-02-27 07:12:20|2744.98|2737.28|2744.32|2736.62|2745.05|2737.35|2744.32|2736.62|28
1645945950000|2022-02-27 07:12:30|2744.21|2736.51|2744.21|2736.51|2744.22|2736.52|2744.08|2736.38|25
1645945960000|2022-02-27 07:12:40|2744.22|2736.52|2744.05|2736.35|2744.44|2736.74|2744.05|2736.35|25
1645945970000|2022-02-27 07:12:50|2744.07|2736.37|2743.12|2735.42|2744.11|2736.41|2743.12|2735.42|24
1645945980000|2022-02-27 07:13:00|2742.87|2735.17|2742.4|2734.7|2742.87|2735.17|2741.95|2734.25|38
1645945990000|2022-02-27 07:13:10|2742.38|2734.68|2741.63|2733.93|2742.44|2734.74|2741.59|2733.89|30
1645946000000|2022-02-27 07:13:20|2741.75|2734.05|2741.55|2733.85|2741.77|2734.07|2741.15|2733.45|28
1645946010000|2022-02-27 07:13:30|2741.3|2733.6|2741.85|2734.15|2741.87|2734.17|2740.72|2733.02|31
1645946020000|2022-02-27 07:13:40|2741.9|2734.2|2741.53|2733.83|2742.08|2734.38|2741.42|2733.72|33
1645946030000|2022-02-27 07:13:50|2741.54|2733.84|2742.23|2734.53|2742.25|2734.55|2741.43|2733.73|28
1645946040000|2022-02-27 07:14:00|2742.22|2734.52|2743.37|2735.67|2743.37|2735.67|2742.22|2734.52|31
1645946050000|2022-02-27 07:14:10|2743.39|2735.69|2743.71|2736.01|2743.85|2736.15|2743.34|2735.64|33
1645946060000|2022-02-27 07:14:20|2743.72|2736.02|2743.72|2736.02|2743.8|2736.1|2743.7|2736|10
1645946070000|2022-02-27 07:14:30|2743.84|2736.14|2744.32|2736.62|2744.33|2736.63|2743.84|2736.14|27
1645946080000|2022-02-27 07:14:40|2744.33|2736.63|2744.12|2736.42|2744.41|2736.71|2744.01|2736.31|25
1645946090000|2022-02-27 07:14:50|2744.15|2736.45|2744.26|2736.56|2744.26|2736.56|2744.14|2736.44|14
1645946100000|2022-02-27 07:15:00|2744.34|2736.64|2744.54|2736.84|2744.54|2736.84|2744.24|2736.54|20
1645946110000|2022-02-27 07:15:10|2744.69|2736.99|2744.77|2737.07|2744.85|2737.15|2744.69|2736.99|23
1645946120000|2022-02-27 07:15:20|2744.69|2736.99|2744.77|2737.07|2744.81|2737.11|2744.62|2736.92|17
1645946130000|2022-02-27 07:15:30|2744.68|2736.98|2743.47|2735.77|2744.68|2736.98|2743.29|2735.59|30
1645946140000|2022-02-27 07:15:40|2743.79|2736.09|2743.86|2736.16|2743.93|2736.23|2743.54|2735.84|26
1645946150000|2022-02-27 07:15:50|2743.87|2736.17|2743.45|2735.75|2743.88|2736.18|2742.87|2735.17|28
1645946160000|2022-02-27 07:16:00|2743.54|2735.84|2743.69|2735.99|2743.69|2735.99|2743.52|2735.82|32
1645946170000|2022-02-27 07:16:10|2743.65|2735.95|2743.86|2736.16|2743.86|2736.16|2743.39|2735.69|31
1645946180000|2022-02-27 07:16:20|2743.88|2736.18|2744.14|2736.44|2744.54|2736.84|2743.81|2736.11|28
1645946190000|2022-02-27 07:16:30|2744.13|2736.43|2744.62|2736.92|2744.64|2736.94|2744.13|2736.43|30
1645946200000|2022-02-27 07:16:40|2744.63|2736.93|2745.09|2737.39|2745.09|2737.39|2744.61|2736.91|28
1645946210000|2022-02-27 07:16:50|2745.04|2737.34|2745.37|2737.67|2745.67|2737.97|2745.02|2737.32|35
1645946220000|2022-02-27 07:17:00|2745.35|2737.65|2744.47|2736.77|2745.35|2737.65|2744.09|2736.39|36
1645946230000|2022-02-27 07:17:10|2744.5|2736.8|2744.34|2736.64|2744.52|2736.82|2744.19|2736.49|34
1645946240000|2022-02-27 07:17:20|2744.35|2736.65|2744.43|2736.73|2744.49|2736.79|2744.33|2736.63|34
1645946250000|2022-02-27 07:17:30|2744.41|2736.71|2744.81|2737.11|2744.86|2737.16|2744.35|2736.65|28
1645946260000|2022-02-27 07:17:40|2744.85|2737.15|2744.73|2737.03|2744.93|2737.23|2744.71|2737.01|34
1645946270000|2022-02-27 07:17:50|2744.77|2737.07|2744.8|2737.1|2744.84|2737.14|2744.67|2736.97|23
1645946280000|2022-02-27 07:18:00|2744.79|2737.09|2744.81|2737.11|2744.87|2737.17|2744.75|2737.05|16
1645946290000|2022-02-27 07:18:10|2744.85|2737.15|2744.8|2737.1|2744.85|2737.15|2744.73|2737.03|27
1645946300000|2022-02-27 07:18:20|2744.81|2737.11|2744.73|2737.03|2744.81|2737.11|2744.55|2736.85|26
1645946310000|2022-02-27 07:18:30|2744.79|2737.09|2744.88|2737.18|2745.41|2737.71|2744.79|2737.09|36
1645946320000|2022-02-27 07:18:40|2744.89|2737.19|2745.18|2737.48|2745.21|2737.51|2744.89|2737.19|15
1645946330000|2022-02-27 07:18:50|2745.21|2737.51|2745.17|2737.47|2745.21|2737.51|2745.14|2737.44|18
1645946340000|2022-02-27 07:19:00|2745.14|2737.44|2745.69|2737.99|2745.69|2737.99|2745.14|2737.44|24
1645946350000|2022-02-27 07:19:10|2745.67|2737.97|2746.06|2738.36|2747.06|2739.36|2745.09|2737.39|33
1645946360000|2022-02-27 07:19:20|2745.98|2738.28|2745.72|2738.02|2746.22|2738.52|2745.52|2737.82|32
1645946370000|2022-02-27 07:19:30|2745.6|2737.9|2746.03|2738.33|2746.04|2738.34|2745.34|2737.64|28
1645946380000|2022-02-27 07:19:40|2746.01|2738.31|2746.26|2738.56|2746.33|2738.63|2745.9|2738.2|28
1645946390000|2022-02-27 07:19:50|2746.23|2738.53|2745.99|2738.29|2746.23|2738.53|2745.75|2738.05|33
1645946400000|2022-02-27 07:20:00|2746.06|2738.36|2746.24|2738.54|2746.29|2738.59|2746.05|2738.35|27
1645946410000|2022-02-27 07:20:10|2746.27|2738.57|2746.38|2738.68|2746.42|2738.72|2746.2|2738.5|33
1645946420000|2022-02-27 07:20:20|2746.52|2738.82|2746.52|2738.82|2747.04|2739.34|2746.52|2738.82|36
1645946430000|2022-02-27 07:20:30|2746.55|2738.85|2746.6|2738.9|2746.63|2738.93|2746.15|2738.45|30
1645946440000|2022-02-27 07:20:40|2746.57|2738.87|2747.38|2739.68|2747.38|2739.68|2746.54|2738.84|25
1645946450000|2022-02-27 07:20:50|2747.49|2739.79|2746.3|2738.6|2747.79|2740.09|2746.1|2738.4|26
1645946460000|2022-02-27 07:21:00|2746.35|2738.65|2746.41|2738.71|2746.46|2738.76|2746.35|2738.65|26
1645946470000|2022-02-27 07:21:10|2746.4|2738.7|2746.08|2738.38|2746.4|2738.7|2746.04|2738.34|24
1645946480000|2022-02-27 07:21:20|2746.05|2738.35|2745.27|2737.57|2746.1|2738.4|2745.17|2737.47|21
1645946490000|2022-02-27 07:21:30|2745.21|2737.51|2745.54|2737.84|2745.56|2737.86|2745.21|2737.51|23
1645946500000|2022-02-27 07:21:40|2745.55|2737.85|2745.93|2738.23|2746.02|2738.32|2745.52|2737.82|26
1645946510000|2022-02-27 07:21:50|2745.89|2738.19|2746.15|2738.45|2746.17|2738.47|2745.88|2738.18|22
1645946520000|2022-02-27 07:22:00|2746.16|2738.46|2746.4|2738.7|2746.42|2738.72|2746.14|2738.44|22
1645946530000|2022-02-27 07:22:10|2746.42|2738.72|2746.51|2738.81|2746.6|2738.9|2746.35|2738.65|22
1645946540000|2022-02-27 07:22:20|2746.55|2738.85|2747.09|2739.39|2747.11|2739.41|2746.55|2738.85|31
1645946550000|2022-02-27 07:22:30|2747.08|2739.38|2746.58|2738.88|2747.34|2739.64|2746.56|2738.86|28
1645946560000|2022-02-27 07:22:40|2746.71|2739.01|2748.11|2740.41|2748.11|2740.41|2746.71|2739.01|33
1645946570000|2022-02-27 07:22:50|2748.13|2740.43|2748.29|2740.59|2748.43|2740.73|2748.08|2740.38|34
1645946580000|2022-02-27 07:23:00|2748.26|2740.56|2748.26|2740.56|2748.38|2740.68|2748.23|2740.53|26
1645946590000|2022-02-27 07:23:10|2748.25|2740.55|2747.52|2739.82|2748.28|2740.58|2747.39|2739.69|20
1645946600000|2022-02-27 07:23:20|2747.53|2739.83|2747.83|2740.13|2748.28|2740.58|2747.52|2739.82|28
1645946610000|2022-02-27 07:23:30|2747.84|2740.14|2748|2740.3|2748.08|2740.38|2747.34|2739.64|34
1645946620000|2022-02-27 07:23:40|2747.99|2740.29|2748.6|2740.9|2748.64|2740.94|2747.99|2740.29|29
1645946630000|2022-02-27 07:23:50|2748.59|2740.89|2748.13|2740.43|2748.66|2740.96|2747.73|2740.03|31
1645946640000|2022-02-27 07:24:00|2748.07|2740.37|2747.78|2740.08|2748.12|2740.42|2747.56|2739.86|33
1645946650000|2022-02-27 07:24:10|2747.79|2740.09|2747.62|2739.92|2747.79|2740.09|2747.5|2739.8|21
1645946660000|2022-02-27 07:24:20|2747.61|2739.91|2748.3|2740.6|2748.31|2740.61|2747.57|2739.87|30
1645946670000|2022-02-27 07:24:30|2748.29|2740.59|2748.51|2740.81|2748.66|2740.96|2748.29|2740.59|19
1645946680000|2022-02-27 07:24:40|2748.5|2740.8|2748.75|2741.05|2748.94|2741.24|2748.45|2740.75|20
1645946690000|2022-02-27 07:24:50|2748.76|2741.06|2749.36|2741.66|2749.52|2741.82|2748.76|2741.06|27
1645946700000|2022-02-27 07:25:00|2749.39|2741.69|2749.26|2741.56|2749.39|2741.69|2748.23|2740.53|35
1645946710000|2022-02-27 07:25:10|2749.22|2741.52|2748.07|2740.37|2749.45|2741.75|2748.07|2740.37|28
1645946720000|2022-02-27 07:25:20|2748.11|2740.41|2748.34|2740.64|2748.34|2740.64|2747.69|2739.99|31
1645946730000|2022-02-27 07:25:30|2748.32|2740.62|2748.35|2740.65|2748.53|2740.83|2748.28|2740.58|30
1645946740000|2022-02-27 07:25:40|2748.18|2740.48|2747.98|2740.28|2748.3|2740.6|2747.7|2740|32
1645946750000|2022-02-27 07:25:50|2747.96|2740.26|2748.38|2740.68|2748.42|2740.72|2747.84|2740.14|32
1645946760000|2022-02-27 07:26:00|2748.36|2740.66|2748.33|2740.63|2749.06|2741.36|2748.33|2740.63|32
1645946770000|2022-02-27 07:26:10|2748.37|2740.67|2748.26|2740.56|2748.44|2740.74|2748.1|2740.4|33
1645946780000|2022-02-27 07:26:20|2748.29|2740.59|2749.04|2741.34|2749.14|2741.44|2748.29|2740.59|32
1645946790000|2022-02-27 07:26:30|2749.08|2741.38|2749.18|2741.48|2749.52|2741.82|2749.08|2741.38|33
1645946800000|2022-02-27 07:26:40|2749.16|2741.46|2748.78|2741.08|2749.2|2741.5|2748.7|2741|32
1645946810000|2022-02-27 07:26:50|2748.9|2741.2|2748.21|2740.51|2748.99|2741.29|2748.21|2740.51|27
1645946820000|2022-02-27 07:27:00|2748.19|2740.49|2748.08|2740.38|2748.19|2740.49|2747.71|2740.01|33
1645946830000|2022-02-27 07:27:10|2748.07|2740.37|2747.82|2740.12|2748.07|2740.37|2747.77|2740.07|28
1645946840000|2022-02-27 07:27:20|2747.8|2740.1|2747.79|2740.09|2747.84|2740.14|2747.76|2740.06|25
1645946850000|2022-02-27 07:27:30|2747.8|2740.1|2747.9|2740.2|2748.2|2740.5|2747.55|2739.85|30
1645946860000|2022-02-27 07:27:40|2747.98|2740.28|2747.49|2739.79|2748|2740.3|2747.49|2739.79|23
1645946870000|2022-02-27 07:27:50|2747.44|2739.74|2747.14|2739.44|2747.44|2739.74|2747.13|2739.43|32
1645946880000|2022-02-27 07:28:00|2747.15|2739.45|2746.85|2739.15|2747.15|2739.45|2746.24|2738.54|33
1645946890000|2022-02-27 07:28:10|2746.99|2739.29|2747.61|2739.91|2747.7|2740|2746.82|2739.12|21
1645946900000|2022-02-27 07:28:20|2747.6|2739.9|2747.3|2739.6|2747.6|2739.9|2747.16|2739.46|24
1645946910000|2022-02-27 07:28:30|2747.27|2739.57|2747.12|2739.42|2747.29|2739.59|2747.01|2739.31|25
1645946920000|2022-02-27 07:28:40|2747.2|2739.5|2747.19|2739.49|2747.22|2739.52|2747.12|2739.42|23
1645946930000|2022-02-27 07:28:50|2747.18|2739.48|2747.13|2739.43|2747.24|2739.54|2747.07|2739.37|24
1645946940000|2022-02-27 07:29:00|2747.02|2739.32|2746.63|2738.93|2747.02|2739.32|2746.63|2738.93|22
1645946950000|2022-02-27 07:29:10|2746.61|2738.91|2746.01|2738.31|2746.63|2738.93|2746|2738.3|28
1645946960000|2022-02-27 07:29:20|2746.04|2738.34|2746.09|2738.39|2746.65|2738.95|2745.91|2738.21|31
1645946970000|2022-02-27 07:29:30|2745.98|2738.28|2746.01|2738.31|2746.15|2738.45|2745.91|2738.21|28
1645946980000|2022-02-27 07:29:40|2745.96|2738.26|2746.92|2739.22|2746.92|2739.22|2745.96|2738.26|29
1645946990000|2022-02-27 07:29:50|2746.89|2739.19|2746.73|2739.03|2746.93|2739.23|2746.7|2739|25
1645947000000|2022-02-27 07:30:00|2746.77|2739.07|2744.83|2737.13|2746.87|2739.17|2744.7|2737|34
1645947010000|2022-02-27 07:30:10|2745|2737.3|2744.59|2736.89|2745.23|2737.53|2744.39|2736.69|34
1645947020000|2022-02-27 07:30:20|2744.58|2736.88|2745.25|2737.55|2745.32|2737.62|2744.39|2736.69|27
1645947030000|2022-02-27 07:30:30|2745.06|2737.36|2744.9|2737.2|2745.21|2737.51|2744.83|2737.13|35
1645947040000|2022-02-27 07:30:40|2744.84|2737.14|2745.16|2737.46|2745.16|2737.46|2744.78|2737.08|26
1645947050000|2022-02-27 07:30:50|2745.24|2737.54|2744.94|2737.24|2745.32|2737.62|2744.94|2737.24|24
1645947060000|2022-02-27 07:31:00|2744.84|2737.14|2744.83|2737.13|2744.91|2737.21|2744.72|2737.02|25
1645947070000|2022-02-27 07:31:10|2744.89|2737.19|2744.81|2737.11|2744.89|2737.19|2744.78|2737.08|20
1645947080000|2022-02-27 07:31:20|2744.82|2737.12|2744.39|2736.69|2744.82|2737.12|2744.15|2736.45|19
1645947090000|2022-02-27 07:31:30|2744.44|2736.74|2743.59|2735.89|2744.48|2736.78|2743.53|2735.83|31
1645947100000|2022-02-27 07:31:40|2743.64|2735.94|2743.24|2735.54|2743.64|2735.94|2743.03|2735.33|34
1645947110000|2022-02-27 07:31:50|2743.43|2735.73|2744.35|2736.65|2744.6|2736.9|2743.43|2735.73|32
1645947120000|2022-02-27 07:32:00|2744.46|2736.76|2744.59|2736.89|2744.76|2737.06|2744.46|2736.76|25
1645947130000|2022-02-27 07:32:10|2744.56|2736.86|2744.12|2736.42|2744.59|2736.89|2744.02|2736.32|23
1645947140000|2022-02-27 07:32:20|2744.09|2736.39|2743.96|2736.26|2744.39|2736.69|2743.87|2736.17|29
1645947150000|2022-02-27 07:32:30|2743.99|2736.29|2743.85|2736.15|2744.13|2736.43|2743.81|2736.11|27
1645947160000|2022-02-27 07:32:40|2743.88|2736.18|2743.6|2735.9|2743.88|2736.18|2743.59|2735.89|21
1645947170000|2022-02-27 07:32:50|2743.48|2735.78|2743.88|2736.18|2744|2736.3|2743.43|2735.73|29
1645947180000|2022-02-27 07:33:00|2743.87|2736.17|2744.03|2736.33|2744.16|2736.46|2743.63|2735.93|28
1645947190000|2022-02-27 07:33:10|2744.11|2736.41|2744.06|2736.36|2744.13|2736.43|2743.79|2736.09|32
1645947200000|2022-02-27 07:33:20|2744.18|2736.48|2743.72|2736.02|2744.21|2736.51|2743.71|2736.01|34
1645947210000|2022-02-27 07:33:30|2743.76|2736.06|2743.76|2736.06|2743.99|2736.29|2743.73|2736.03|21
1645947220000|2022-02-27 07:33:40|2743.74|2736.04|2744.85|2737.15|2744.99|2737.29|2743.74|2736.04|29
1645947230000|2022-02-27 07:33:50|2744.87|2737.17|2745.77|2738.07|2745.95|2738.25|2744.81|2737.11|31
1645947240000|2022-02-27 07:34:00|2745.76|2738.06|2746.46|2738.76|2746.59|2738.89|2745.71|2738.01|33
1645947250000|2022-02-27 07:34:10|2746.51|2738.81|2748.03|2740.33|2748.49|2740.79|2746.51|2738.81|35
1645947260000|2022-02-27 07:34:20|2748.12|2740.42|2748.31|2740.61|2748.36|2740.66|2747.99|2740.29|31
1645947270000|2022-02-27 07:34:30|2748.27|2740.57|2748.32|2740.62|2748.39|2740.69|2748.27|2740.57|31
1645947280000|2022-02-27 07:34:40|2748.35|2740.65|2748.29|2740.59|2748.39|2740.69|2748.28|2740.58|15
1645947290000|2022-02-27 07:34:50|2748.32|2740.62|2749.31|2741.61|2749.31|2741.61|2748.3|2740.6|24
1645947300000|2022-02-27 07:35:00|2748.98|2741.28|2749.02|2741.32|2749.04|2741.34|2748.86|2741.16|19
1645947310000|2022-02-27 07:35:10|2749.03|2741.33|2748.76|2741.06|2749.52|2741.82|2748.67|2740.97|35
1645947320000|2022-02-27 07:35:20|2748.74|2741.04|2748.13|2740.43|2749.02|2741.32|2748.13|2740.43|31
1645947330000|2022-02-27 07:35:30|2748.14|2740.44|2748.45|2740.75|2748.45|2740.75|2747.99|2740.29|30
1645947340000|2022-02-27 07:35:40|2748.42|2740.72|2748.31|2740.61|2748.42|2740.72|2748.24|2740.54|33
1645947350000|2022-02-27 07:35:50|2748.3|2740.6|2748.63|2740.93|2748.9|2741.2|2748.24|2740.54|27
1645947360000|2022-02-27 07:36:00|2748.64|2740.94|2748.73|2741.03|2748.82|2741.12|2748.64|2740.94|24
1645947370000|2022-02-27 07:36:10|2748.74|2741.04|2748.62|2740.92|2748.78|2741.08|2748.56|2740.86|22
1645947380000|2022-02-27 07:36:20|2748.7|2741|2748.65|2740.95|2748.7|2741|2748.62|2740.92|24
1645947390000|2022-02-27 07:36:30|2748.64|2740.94|2748.67|2740.97|2748.69|2740.99|2748.6|2740.9|25
1645947400000|2022-02-27 07:36:40|2748.74|2741.04|2749.32|2741.62|2749.32|2741.62|2748.72|2741.02|33
1645947410000|2022-02-27 07:36:50|2749.28|2741.58|2748.92|2741.22|2749.28|2741.58|2748.72|2741.02|34
1645947420000|2022-02-27 07:37:00|2748.97|2741.27|2749.26|2741.56|2749.27|2741.57|2748.88|2741.18|29
1645947430000|2022-02-27 07:37:10|2749.24|2741.54|2749.43|2741.73|2749.46|2741.76|2749.1|2741.4|25
1645947440000|2022-02-27 07:37:20|2749.51|2741.81|2749.04|2741.34|2749.55|2741.85|2748.99|2741.29|33
1645947450000|2022-02-27 07:37:30|2748.75|2741.05|2748.62|2740.92|2748.82|2741.12|2748.6|2740.9|24
1645947460000|2022-02-27 07:37:40|2748.6|2740.9|2748.3|2740.6|2748.75|2741.05|2748.3|2740.6|34
1645947470000|2022-02-27 07:37:50|2747.67|2739.97|2747.83|2740.13|2747.83|2740.13|2747.39|2739.69|34
1645947480000|2022-02-27 07:38:00|2747.79|2740.09|2747.59|2739.89|2747.79|2740.09|2747.56|2739.86|32
1645947490000|2022-02-27 07:38:10|2747.56|2739.86|2747.63|2739.93|2747.78|2740.08|2747.44|2739.74|23
1645947500000|2022-02-27 07:38:20|2747.75|2740.05|2747.85|2740.15|2747.97|2740.27|2747.61|2739.91|25
1645947510000|2022-02-27 07:38:30|2747.79|2740.09|2748.19|2740.49|2748.37|2740.67|2747.78|2740.08|27
1645947520000|2022-02-27 07:38:40|2748.24|2740.54|2748.63|2740.93|2748.63|2740.93|2748.19|2740.49|27
1645947530000|2022-02-27 07:38:50|2748.67|2740.97|2749.02|2741.32|2749.1|2741.4|2748.56|2740.86|24
1645947540000|2022-02-27 07:39:00|2749.03|2741.33|2747.93|2740.23|2749.03|2741.33|2747.83|2740.13|34
1645947550000|2022-02-27 07:39:10|2747.92|2740.22|2747.8|2740.1|2747.98|2740.28|2747.76|2740.06|30
1645947560000|2022-02-27 07:39:20|2747.81|2740.11|2747.68|2739.98|2748.02|2740.32|2747.68|2739.98|28
1645947570000|2022-02-27 07:39:30|2747.78|2740.08|2747.81|2740.11|2747.93|2740.23|2747.74|2740.04|34
1645947580000|2022-02-27 07:39:40|2747.77|2740.07|2748.25|2740.55|2748.29|2740.59|2747.74|2740.04|30
1645947590000|2022-02-27 07:39:50|2748.23|2740.53|2748.02|2740.32|2748.25|2740.55|2747.85|2740.15|27
1645947600000|2022-02-27 07:40:00|2747.91|2740.21|2747.71|2740.01|2748.04|2740.34|2747.65|2739.95|24
1645947610000|2022-02-27 07:40:10|2747.52|2739.82|2747.09|2739.39|2747.56|2739.86|2747.07|2739.37|23
1645947620000|2022-02-27 07:40:20|2747.1|2739.4|2747.13|2739.43|2747.16|2739.46|2747.07|2739.37|16
1645947630000|2022-02-27 07:40:30|2747.05|2739.35|2747.53|2739.83|2747.54|2739.84|2747.05|2739.35|33
1645947640000|2022-02-27 07:40:40|2747.52|2739.82|2747.44|2739.74|2747.52|2739.82|2747.41|2739.71|21
1645947650000|2022-02-27 07:40:50|2747.39|2739.69|2747.09|2739.39|2747.39|2739.69|2747.03|2739.33|27
1645947660000|2022-02-27 07:41:00|2747.13|2739.43|2746.35|2738.65|2747.13|2739.43|2746.23|2738.53|38
1645947670000|2022-02-27 07:41:10|2746.28|2738.58|2746.29|2738.59|2746.35|2738.65|2746.22|2738.52|26
1645947680000|2022-02-27 07:41:20|2746.28|2738.58|2746.11|2738.41|2746.3|2738.6|2745.94|2738.24|17
1645947690000|2022-02-27 07:41:30|2745.69|2737.99|2745.89|2738.19|2746|2738.3|2745.69|2737.99|27
1645947700000|2022-02-27 07:41:40|2745.9|2738.2|2745.96|2738.26|2745.99|2738.29|2745.82|2738.12|14
1645947710000|2022-02-27 07:41:50|2746|2738.3|2746.05|2738.35|2746.07|2738.37|2745.99|2738.29|21
1645947720000|2022-02-27 07:42:00|2746.01|2738.31|2745.68|2737.98|2746.02|2738.32|2745.68|2737.98|21
1645947730000|2022-02-27 07:42:10|2745.69|2737.99|2746.06|2738.36|2746.06|2738.36|2745.68|2737.98|19
1645947740000|2022-02-27 07:42:20|2746.07|2738.37|2746.7|2739|2746.71|2739.01|2746.07|2738.37|21
1645947750000|2022-02-27 07:42:30|2746.72|2739.02|2746.45|2738.75|2746.72|2739.02|2746.45|2738.75|19
1645947760000|2022-02-27 07:42:40|2746.46|2738.76|2746.67|2738.97|2746.67|2738.97|2746.43|2738.73|19
1645947770000|2022-02-27 07:42:50|2746.68|2738.98|2746.9|2739.2|2747.06|2739.36|2746.68|2738.98|30
1645947780000|2022-02-27 07:43:00|2746.92|2739.22|2746.65|2738.95|2746.93|2739.23|2746.48|2738.78|28
1645947790000|2022-02-27 07:43:10|2746.67|2738.97|2746.86|2739.16|2746.94|2739.24|2746.65|2738.95|31
1645947800000|2022-02-27 07:43:20|2746.85|2739.15|2746.86|2739.16|2747.02|2739.32|2746.72|2739.02|33
1645947810000|2022-02-27 07:43:30|2746.89|2739.19|2745.95|2738.25|2746.9|2739.2|2745.95|2738.25|31
1645947820000|2022-02-27 07:43:40|2745.94|2738.24|2745.82|2738.12|2745.96|2738.26|2745.74|2738.04|20
1645947830000|2022-02-27 07:43:50|2745.83|2738.13|2746.11|2738.41|2746.22|2738.52|2745.83|2738.13|21
1645947840000|2022-02-27 07:44:00|2746.16|2738.46|2745.11|2737.41|2746.16|2738.46|2745.05|2737.35|35
1645947850000|2022-02-27 07:44:10|2745.08|2737.38|2745.91|2738.21|2745.92|2738.22|2745.05|2737.35|29
1645947860000|2022-02-27 07:44:20|2745.97|2738.27|2746.03|2738.33|2746.24|2738.54|2745.97|2738.27|23
1645947870000|2022-02-27 07:44:30|2746.07|2738.37|2747.33|2739.63|2747.54|2739.84|2745.96|2738.26|34
1645947880000|2022-02-27 07:44:40|2747.34|2739.64|2747.31|2739.61|2747.38|2739.68|2747.31|2739.61|11
1645947890000|2022-02-27 07:44:50|2746.97|2739.27|2747.28|2739.58|2747.37|2739.67|2746.8|2739.1|25
1645947900000|2022-02-27 07:45:00|2747.17|2739.47|2747.26|2739.56|2747.26|2739.56|2746.87|2739.17|21
1645947910000|2022-02-27 07:45:10|2747.27|2739.57|2746.68|2738.98|2747.28|2739.58|2746.68|2738.98|26
1645947920000|2022-02-27 07:45:20|2746.71|2739.01|2746.16|2738.46|2746.72|2739.02|2746.14|2738.44|25
1645947930000|2022-02-27 07:45:30|2746.18|2738.48|2746.05|2738.35|2746.18|2738.48|2745.87|2738.17|27
1645947940000|2022-02-27 07:45:40|2746|2738.3|2745.9|2738.2|2746|2738.3|2745.87|2738.17|22
1645947950000|2022-02-27 07:45:50|2745.87|2738.17|2746.22|2738.52|2746.32|2738.62|2745.87|2738.17|26
1645947960000|2022-02-27 07:46:00|2746.16|2738.46|2746.13|2738.43|2746.3|2738.6|2746.04|2738.34|24
1645947970000|2022-02-27 07:46:10|2746.14|2738.44|2745.93|2738.23|2746.15|2738.45|2745.72|2738.02|23
1645947980000|2022-02-27 07:46:20|2745.94|2738.24|2746.06|2738.36|2746.08|2738.38|2745.92|2738.22|14
1645947990000|2022-02-27 07:46:30|2745.98|2738.28|2746.34|2738.64|2746.56|2738.86|2745.97|2738.27|26
1645948000000|2022-02-27 07:46:40|2746.33|2738.63|2746.28|2738.58|2746.35|2738.65|2745.75|2738.05|29
1645948010000|2022-02-27 07:46:50|2746.31|2738.61|2746|2738.3|2746.31|2738.61|2745.78|2738.08|19
1645948020000|2022-02-27 07:47:00|2746.02|2738.32|2745.74|2738.04|2746.05|2738.35|2745.69|2737.99|27
1645948030000|2022-02-27 07:47:10|2745.69|2737.99|2744.97|2737.27|2745.82|2738.12|2744.8|2737.1|21
1645948040000|2022-02-27 07:47:20|2744.98|2737.28|2745.02|2737.32|2745.02|2737.32|2744.48|2736.78|30
1645948050000|2022-02-27 07:47:30|2745.15|2737.45|2745.04|2737.34|2745.27|2737.57|2744.84|2737.14|35
1645948060000|2022-02-27 07:47:40|2744.97|2737.27|2745.1|2737.4|2745.26|2737.56|2744.81|2737.11|32
1645948070000|2022-02-27 07:47:50|2745.13|2737.43|2744.37|2736.67|2745.2|2737.5|2744.31|2736.61|26
1645948080000|2022-02-27 07:48:00|2744.31|2736.61|2744.22|2736.52|2744.31|2736.61|2744.11|2736.41|36
1645948090000|2022-02-27 07:48:10|2744.24|2736.54|2744.17|2736.47|2744.24|2736.54|2744.05|2736.35|33
1645948100000|2022-02-27 07:48:20|2744.04|2736.34|2743.92|2736.22|2744.04|2736.34|2743.86|2736.16|26
1645948110000|2022-02-27 07:48:30|2743.93|2736.23|2742.82|2735.12|2743.94|2736.24|2742.79|2735.09|32
1645948120000|2022-02-27 07:48:40|2742.8|2735.1|2742.19|2734.49|2742.8|2735.1|2742.19|2734.49|33
1645948130000|2022-02-27 07:48:50|2742.29|2734.59|2742.46|2734.76|2742.86|2735.16|2742.24|2734.54|30
1645948140000|2022-02-27 07:49:00|2742.44|2734.74|2741.83|2734.13|2742.45|2734.75|2741.55|2733.85|33
1645948150000|2022-02-27 07:49:10|2741.77|2734.07|2742.17|2734.47|2742.17|2734.47|2741.57|2733.87|29
1645948160000|2022-02-27 07:49:20|2742.27|2734.57|2743.04|2735.34|2743.17|2735.47|2742.27|2734.57|27
1645948170000|2022-02-27 07:49:30|2743.06|2735.36|2742.58|2734.88|2743.08|2735.38|2742.53|2734.83|29
1645948180000|2022-02-27 07:49:40|2742.54|2734.84|2742.36|2734.66|2742.54|2734.84|2742.28|2734.58|32
1645948190000|2022-02-27 07:49:50|2742.48|2734.78|2741.85|2734.15|2742.48|2734.78|2741.85|2734.15|24
1645948200000|2022-02-27 07:50:00|2741.76|2734.06|2742.28|2734.58|2742.28|2734.58|2741.73|2734.03|28
1645948210000|2022-02-27 07:50:10|2742.32|2734.62|2742.98|2735.28|2742.98|2735.28|2742.32|2734.62|28
1645948220000|2022-02-27 07:50:20|2742.97|2735.27|2744.24|2736.54|2744.33|2736.63|2742.97|2735.27|29
1645948230000|2022-02-27 07:50:30|2744.23|2736.53|2743.39|2735.69|2744.26|2736.56|2743.38|2735.68|28
1645948240000|2022-02-27 07:50:40|2743.4|2735.7|2743.99|2736.29|2744.16|2736.46|2743.39|2735.69|27
1645948250000|2022-02-27 07:50:50|2743.97|2736.27|2742.29|2734.59|2743.97|2736.27|2742.18|2734.48|36
1645948260000|2022-02-27 07:51:00|2742.28|2734.58|2741.39|2733.69|2742.37|2734.67|2741.38|2733.68|30
1645948270000|2022-02-27 07:51:10|2741.38|2733.68|2742.34|2734.64|2742.44|2734.74|2741.37|2733.67|30
1645948280000|2022-02-27 07:51:20|2742.35|2734.65|2743.32|2735.62|2743.32|2735.62|2742.35|2734.65|33
1645948290000|2022-02-27 07:51:30|2743.27|2735.57|2743.58|2735.88|2743.7|2736|2743.27|2735.57|30
1645948300000|2022-02-27 07:51:40|2743.6|2735.9|2743.63|2735.93|2743.81|2736.11|2743.59|2735.89|24
1645948310000|2022-02-27 07:51:50|2743.6|2735.9|2744.7|2737|2744.7|2737|2743.6|2735.9|21
1645948320000|2022-02-27 07:52:00|2744.59|2736.89|2743.89|2736.19|2744.61|2736.91|2743.89|2736.19|33
1645948330000|2022-02-27 07:52:10|2743.54|2735.84|2742.71|2735.01|2743.54|2735.84|2742.57|2734.87|35
1645948340000|2022-02-27 07:52:20|2742.72|2735.02|2743.39|2735.69|2743.5|2735.8|2742.72|2735.02|35
1645948350000|2022-02-27 07:52:30|2743.41|2735.71|2742.84|2735.14|2743.45|2735.75|2742.84|2735.14|35
1645948360000|2022-02-27 07:52:40|2742.81|2735.11|2742.94|2735.24|2743.22|2735.52|2742.81|2735.11|31
1645948370000|2022-02-27 07:52:50|2742.95|2735.25|2743.05|2735.35|2743.14|2735.44|2742.95|2735.25|24
1645948380000|2022-02-27 07:53:00|2743.06|2735.36|2743.14|2735.44|2743.24|2735.54|2743.06|2735.36|27
1645948390000|2022-02-27 07:53:10|2743.12|2735.42|2742.75|2735.05|2743.18|2735.48|2742.75|2735.05|34
1645948400000|2022-02-27 07:53:20|2742.69|2734.99|2742.47|2734.77|2742.69|2734.99|2742.3|2734.6|35
1645948410000|2022-02-27 07:53:30|2742.46|2734.76|2742.5|2734.8|2742.53|2734.83|2742.35|2734.65|23
1645948420000|2022-02-27 07:53:40|2742.53|2734.83|2742.23|2734.53|2742.56|2734.86|2742.16|2734.46|22
1645948430000|2022-02-27 07:53:50|2742.21|2734.51|2742.33|2734.63|2742.33|2734.63|2742.21|2734.51|17
1645948440000|2022-02-27 07:54:00|2742.32|2734.62|2742.26|2734.56|2742.34|2734.64|2742.22|2734.52|28
1645948450000|2022-02-27 07:54:10|2742.28|2734.58|2743.13|2735.43|2743.13|2735.43|2742.28|2734.58|18
1645948460000|2022-02-27 07:54:20|2743.14|2735.44|2743.4|2735.7|2743.5|2735.8|2743.14|2735.44|34
1645948470000|2022-02-27 07:54:30|2743.42|2735.72|2743.54|2735.84|2743.57|2735.87|2743.41|2735.71|27
1645948480000|2022-02-27 07:54:40|2743.52|2735.82|2743.46|2735.76|2743.56|2735.86|2743.4|2735.7|32
1645948490000|2022-02-27 07:54:50|2743.45|2735.75|2743.51|2735.81|2743.51|2735.81|2743.4|2735.7|26
1645948500000|2022-02-27 07:55:00|2743.5|2735.8|2743.47|2735.77|2743.52|2735.82|2743.33|2735.63|33
1645948510000|2022-02-27 07:55:10|2743.5|2735.8|2743.43|2735.73|2743.57|2735.87|2743.42|2735.72|27
1645948520000|2022-02-27 07:55:20|2743.42|2735.72|2742.53|2734.83|2743.45|2735.75|2742.53|2734.83|27
1645948530000|2022-02-27 07:55:30|2742.45|2734.75|2742.66|2734.96|2742.66|2734.96|2742.45|2734.75|28
1645948540000|2022-02-27 07:55:40|2742.73|2735.03|2742.81|2735.11|2742.81|2735.11|2742.59|2734.89|31
1645948550000|2022-02-27 07:55:50|2742.97|2735.27|2743.03|2735.33|2743.29|2735.59|2742.95|2735.25|31
1645948560000|2022-02-27 07:56:00|2743|2735.3|2743.51|2735.81|2743.55|2735.85|2742.95|2735.25|35
1645948570000|2022-02-27 07:56:10|2743.48|2735.78|2743.55|2735.85|2743.75|2736.05|2743.48|2735.78|25
1645948580000|2022-02-27 07:56:20|2743.54|2735.84|2743.26|2735.56|2743.64|2735.94|2743.16|2735.46|28
1645948590000|2022-02-27 07:56:30|2743.22|2735.52|2743.19|2735.49|2743.27|2735.57|2743.05|2735.35|29
1645948600000|2022-02-27 07:56:40|2743.18|2735.48|2743.15|2735.45|2743.19|2735.49|2743.1|2735.4|10
1645948610000|2022-02-27 07:56:50|2743.16|2735.46|2743.14|2735.44|2743.2|2735.5|2743.08|2735.38|29
1645948620000|2022-02-27 07:57:00|2743.13|2735.43|2742.72|2735.02|2743.13|2735.43|2742.63|2734.93|31
1645948630000|2022-02-27 07:57:10|2742.71|2735.01|2742.82|2735.12|2742.84|2735.14|2742.6|2734.9|25
1645948640000|2022-02-27 07:57:20|2742.85|2735.15|2742.8|2735.1|2742.88|2735.18|2742.59|2734.89|33
1645948650000|2022-02-27 07:57:30|2742.77|2735.07|2742.54|2734.84|2742.8|2735.1|2742.48|2734.78|23
1645948660000|2022-02-27 07:57:40|2742.57|2734.87|2742.63|2734.93|2742.7|2735|2742.56|2734.86|23
1645948670000|2022-02-27 07:57:50|2742.54|2734.84|2744.04|2736.34|2744.18|2736.48|2742.52|2734.82|35
1645948680000|2022-02-27 07:58:00|2744.09|2736.39|2743.16|2735.46|2744.1|2736.4|2742.94|2735.24|33
1645948690000|2022-02-27 07:58:10|2743.17|2735.47|2742.46|2734.76|2743.28|2735.58|2742.43|2734.73|33
1645948700000|2022-02-27 07:58:20|2742.51|2734.81|2742.52|2734.82|2742.69|2734.99|2742.34|2734.64|27
1645948710000|2022-02-27 07:58:30|2742.44|2734.74|2742.53|2734.83|2742.53|2734.83|2742.25|2734.55|30
1645948720000|2022-02-27 07:58:40|2742.52|2734.82|2742.64|2734.94|2742.64|2734.94|2742.52|2734.82|21
1645948730000|2022-02-27 07:58:50|2742.61|2734.91|2742.26|2734.56|2742.64|2734.94|2742.15|2734.45|32
1645948740000|2022-02-27 07:59:00|2742.25|2734.55|2742.42|2734.72|2742.51|2734.81|2742.24|2734.54|28
1645948750000|2022-02-27 07:59:10|2742.41|2734.71|2742.45|2734.75|2742.48|2734.78|2742.4|2734.7|24
1645948760000|2022-02-27 07:59:20|2742.44|2734.74|2742.69|2734.99|2742.71|2735.01|2742.37|2734.67|24
1645948770000|2022-02-27 07:59:30|2742.7|2735|2742.53|2734.83|2742.7|2735|2742.51|2734.81|31
1645948780000|2022-02-27 07:59:40|2742.54|2734.84|2742.41|2734.71|2742.57|2734.87|2742.41|2734.71|19
1645948790000|2022-02-27 07:59:50|2742.35|2734.65|2742.13|2734.43|2742.35|2734.65|2742.13|2734.43|29
1645948800000|2022-02-27 08:00:00|2742.09|2734.39|2741.72|2734.02|2742.09|2734.39|2741.61|2733.91|31
1645948810000|2022-02-27 08:00:10|2741.75|2734.05|2740.84|2733.14|2741.76|2734.06|2740.84|2733.14|26
1645948820000|2022-02-27 08:00:20|2740.86|2733.16|2742.28|2734.58|2742.3|2734.6|2740.86|2733.16|35
1645948830000|2022-02-27 08:00:30|2742.26|2734.56|2742.35|2734.65|2742.39|2734.69|2742.22|2734.52|27
1645948840000|2022-02-27 08:00:40|2742.38|2734.68|2742.52|2734.82|2742.55|2734.85|2742.35|2734.65|18
1645948850000|2022-02-27 08:00:50|2742.47|2734.77|2743.23|2735.53|2743.23|2735.53|2742.39|2734.69|35
1645948860000|2022-02-27 08:01:00|2743.26|2735.56|2743.35|2735.65|2743.4|2735.7|2743.22|2735.52|33
1645948870000|2022-02-27 08:01:10|2743.36|2735.66|2743.59|2735.89|2743.66|2735.96|2743.34|2735.64|28
1645948880000|2022-02-27 08:01:20|2743.67|2735.97|2743.51|2735.81|2743.76|2736.06|2743.51|2735.81|28
1645948890000|2022-02-27 08:01:30|2743.5|2735.8|2743.53|2735.83|2743.55|2735.85|2743.37|2735.67|29
1645948900000|2022-02-27 08:01:40|2743.5|2735.8|2743.36|2735.66|2743.5|2735.8|2743.33|2735.63|29
1645948910000|2022-02-27 08:01:50|2743.39|2735.69|2744|2736.3|2744.02|2736.32|2743.39|2735.69|24
1645948920000|2022-02-27 08:02:00|2744.08|2736.38|2744.23|2736.53|2744.28|2736.58|2744|2736.3|29
1645948930000|2022-02-27 08:02:10|2744.25|2736.55|2742.9|2735.2|2744.68|2736.98|2742.9|2735.2|33
1645948940000|2022-02-27 08:02:20|2742.86|2735.16|2740.87|2733.17|2742.86|2735.16|2740.86|2733.16|29
1645948950000|2022-02-27 08:02:30|2740.88|2733.18|2741.49|2733.79|2741.49|2733.79|2740.88|2733.18|31
1645948960000|2022-02-27 08:02:40|2741.64|2733.94|2741.34|2733.64|2741.64|2733.94|2741.28|2733.58|38
1645948970000|2022-02-27 08:02:50|2741.35|2733.65|2741.6|2733.9|2741.6|2733.9|2741.31|2733.61|31
1645948980000|2022-02-27 08:03:00|2741.59|2733.89|2741.46|2733.76|2741.61|2733.91|2741.42|2733.72|22
1645948990000|2022-02-27 08:03:10|2741.47|2733.77|2740.88|2733.18|2741.49|2733.79|2740.87|2733.17|26
1645949000000|2022-02-27 08:03:20|2740.91|2733.21|2741.07|2733.37|2741.09|2733.39|2740.65|2732.95|31
1645949010000|2022-02-27 08:03:30|2741.08|2733.38|2740.82|2733.12|2741.08|2733.38|2740.77|2733.07|23
1645949020000|2022-02-27 08:03:40|2740.8|2733.1|2740.8|2733.1|2740.84|2733.14|2740.78|2733.08|26
1645949030000|2022-02-27 08:03:50|2740.79|2733.09|2740.56|2732.86|2740.83|2733.13|2740.49|2732.79|28
1645949040000|2022-02-27 08:04:00|2740.58|2732.88|2740.59|2732.89|2740.65|2732.95|2740.48|2732.78|30
1645949050000|2022-02-27 08:04:10|2740.61|2732.91|2740.98|2733.28|2741|2733.3|2740.61|2732.91|29
1645949060000|2022-02-27 08:04:20|2740.94|2733.24|2741.34|2733.64|2741.43|2733.73|2740.94|2733.24|31
1645949070000|2022-02-27 08:04:30|2741.36|2733.66|2741.32|2733.62|2741.37|2733.67|2741.3|2733.6|18
1645949080000|2022-02-27 08:04:40|2741.34|2733.64|2741.43|2733.73|2741.55|2733.85|2741.32|2733.62|24
1645949090000|2022-02-27 08:04:50|2741.46|2733.76|2740.87|2733.17|2741.5|2733.8|2740.85|2733.15|26
1645949100000|2022-02-27 08:05:00|2740.86|2733.16|2740.95|2733.25|2740.99|2733.29|2740.81|2733.11|26
1645949110000|2022-02-27 08:05:10|2740.99|2733.29|2740.83|2733.13|2741.07|2733.37|2740.82|2733.12|25
1645949120000|2022-02-27 08:05:20|2740.84|2733.14|2740.84|2733.14|2740.86|2733.16|2740.82|2733.12|21
1645949130000|2022-02-27 08:05:30|2740.82|2733.12|2740.64|2732.94|2740.85|2733.15|2740.64|2732.94|30
1645949140000|2022-02-27 08:05:40|2740.67|2732.97|2740.57|2732.87|2740.75|2733.05|2740.57|2732.87|24
1645949150000|2022-02-27 08:05:50|2740.59|2732.89|2740.14|2732.44|2740.61|2732.91|2740.09|2732.39|36
1645949160000|2022-02-27 08:06:00|2740.12|2732.42|2739.14|2731.44|2740.2|2732.5|2739.14|2731.44|27
1645949170000|2022-02-27 08:06:10|2739|2731.3|2739.79|2732.09|2739.86|2732.16|2738.8|2731.1|33
1645949180000|2022-02-27 08:06:20|2739.8|2732.1|2739.63|2731.93|2739.85|2732.15|2739.54|2731.84|27
1645949190000|2022-02-27 08:06:30|2739.64|2731.94|2739.61|2731.91|2739.72|2732.02|2739.58|2731.88|25
1645949200000|2022-02-27 08:06:40|2739.62|2731.92|2739.05|2731.35|2739.74|2732.04|2738.88|2731.18|25
1645949210000|2022-02-27 08:06:50|2739.04|2731.34|2739.09|2731.39|2739.5|2731.8|2739.02|2731.32|31
1645949220000|2022-02-27 08:07:00|2739.14|2731.44|2739.07|2731.37|2739.19|2731.49|2738.98|2731.28|20
1645949230000|2022-02-27 08:07:10|2739.15|2731.45|2737.68|2729.98|2739.39|2731.69|2737.68|2729.98|35
1645949240000|2022-02-27 08:07:20|2737.66|2729.96|2736.8|2729.1|2737.76|2730.06|2736.26|2728.56|33
1645949250000|2022-02-27 08:07:30|2736.81|2729.11|2736.5|2728.8|2736.87|2729.17|2736.45|2728.75|35
1645949260000|2022-02-27 08:07:40|2736.48|2728.78|2736.15|2728.45|2736.52|2728.82|2736.15|2728.45|35
1645949270000|2022-02-27 08:07:50|2736.12|2728.42|2735.08|2727.38|2736.12|2728.42|2735.08|2727.38|33
1645949280000|2022-02-27 08:08:00|2734.98|2727.28|2735.08|2727.38|2735.08|2727.38|2733.91|2726.21|34
1645949290000|2022-02-27 08:08:10|2735.07|2727.37|2735.88|2728.18|2735.91|2728.21|2734.55|2726.85|27
1645949300000|2022-02-27 08:08:20|2736.29|2728.59|2735.61|2727.91|2736.5|2728.8|2735.54|2727.84|34
1645949310000|2022-02-27 08:08:30|2735.57|2727.87|2735.6|2727.9|2735.7|2728|2735.54|2727.84|27
1645949320000|2022-02-27 08:08:40|2735.61|2727.91|2734.86|2727.16|2735.7|2728|2734.78|2727.08|23
1645949330000|2022-02-27 08:08:50|2734.83|2727.13|2733.88|2726.18|2734.83|2727.13|2733.87|2726.17|36
1645949340000|2022-02-27 08:09:00|2733.93|2726.23|2734.11|2726.41|2734.11|2726.41|2733.77|2726.07|33
1645949350000|2022-02-27 08:09:10|2734.08|2726.38|2735.05|2727.35|2735.34|2727.64|2733.6|2725.9|36
1645949360000|2022-02-27 08:09:20|2735.06|2727.36|2734.95|2727.25|2735.06|2727.36|2734.88|2727.18|29
1645949370000|2022-02-27 08:09:30|2734.98|2727.28|2735.03|2727.33|2735.06|2727.36|2734.93|2727.23|29
1645949380000|2022-02-27 08:09:40|2735|2727.3|2734.21|2726.51|2735.01|2727.31|2734.16|2726.46|25
1645949390000|2022-02-27 08:09:50|2734.2|2726.5|2733.65|2725.95|2734.28|2726.58|2733.65|2725.95|34
1645949400000|2022-02-27 08:10:00|2733.49|2725.79|2732.77|2725.07|2733.52|2725.82|2732.32|2724.62|31
1645949410000|2022-02-27 08:10:10|2732.76|2725.06|2733.34|2725.64|2733.34|2725.64|2732.67|2724.97|32
1645949420000|2022-02-27 08:10:20|2733.35|2725.65|2734.17|2726.47|2734.25|2726.55|2733.29|2725.59|33
1645949430000|2022-02-27 08:10:30|2734.15|2726.45|2734.06|2726.36|2734.2|2726.5|2734.06|2726.36|30
1645949440000|2022-02-27 08:10:40|2734.07|2726.37|2732.92|2725.22|2734.1|2726.4|2732.89|2725.19|33
1645949450000|2022-02-27 08:10:50|2732.9|2725.2|2732.48|2724.78|2733.02|2725.32|2732.43|2724.73|30
1645949460000|2022-02-27 08:11:00|2732.51|2724.81|2733.63|2725.93|2733.63|2725.93|2732.51|2724.81|33
1645949470000|2022-02-27 08:11:10|2733.57|2725.87|2734|2726.3|2734.15|2726.45|2733.57|2725.87|34
1645949480000|2022-02-27 08:11:20|2733.96|2726.26|2734.16|2726.46|2734.31|2726.61|2733.96|2726.26|23
1645949490000|2022-02-27 08:11:30|2734.21|2726.51|2734.44|2726.74|2734.46|2726.76|2734.17|2726.47|22
1645949500000|2022-02-27 08:11:40|2734.38|2726.68|2735.08|2727.38|2735.15|2727.45|2734.24|2726.54|29
1645949510000|2022-02-27 08:11:50|2735.11|2727.41|2734.42|2726.72|2735.16|2727.46|2734.26|2726.56|34
1645949520000|2022-02-27 08:12:00|2734.23|2726.53|2735.67|2727.97|2735.69|2727.99|2734.13|2726.43|32
1645949530000|2022-02-27 08:12:10|2735.69|2727.99|2736.05|2728.35|2736.05|2728.35|2735.61|2727.91|27
1645949540000|2022-02-27 08:12:20|2735.96|2728.26|2736.83|2729.13|2736.91|2729.21|2735.93|2728.23|27
1645949550000|2022-02-27 08:12:30|2736.85|2729.15|2736.49|2728.79|2736.85|2729.15|2736.17|2728.47|32
1645949560000|2022-02-27 08:12:40|2736.48|2728.78|2736.43|2728.73|2736.55|2728.85|2736.38|2728.68|23
1645949570000|2022-02-27 08:12:50|2736.44|2728.74|2736.21|2728.51|2736.54|2728.84|2736.21|2728.51|24
1645949580000|2022-02-27 08:13:00|2736.2|2728.5|2736.4|2728.7|2736.4|2728.7|2736.15|2728.45|21
1645949590000|2022-02-27 08:13:10|2736.39|2728.69|2736.35|2728.65|2736.4|2728.7|2736.35|2728.65|14
1645949600000|2022-02-27 08:13:20|2736.38|2728.68|2736.77|2729.07|2736.87|2729.17|2736.38|2728.68|28
1645949610000|2022-02-27 08:13:30|2736.76|2729.06|2736.4|2728.7|2736.78|2729.08|2736.35|2728.65|21
1645949620000|2022-02-27 08:13:40|2736.46|2728.76|2737.14|2729.44|2737.14|2729.44|2736.44|2728.74|36
1645949630000|2022-02-27 08:13:50|2737.11|2729.41|2736.94|2729.24|2737.11|2729.41|2736.94|2729.24|11
1645949640000|2022-02-27 08:14:00|2736.95|2729.25|2736.78|2729.08|2736.95|2729.25|2736.74|2729.04|18
1645949650000|2022-02-27 08:14:10|2736.81|2729.11|2736.88|2729.18|2736.89|2729.19|2736.77|2729.07|28
1645949660000|2022-02-27 08:14:20|2736.79|2729.09|2736.76|2729.06|2736.88|2729.18|2736.76|2729.06|16
1645949670000|2022-02-27 08:14:30|2736.68|2728.98|2736.39|2728.69|2736.68|2728.98|2736.3|2728.6|28
1645949680000|2022-02-27 08:14:40|2736.4|2728.7|2736.78|2729.08|2736.96|2729.26|2736.36|2728.66|19
1645949690000|2022-02-27 08:14:50|2736.95|2729.25|2736.46|2728.76|2737.12|2729.42|2736.4|2728.7|26
1645949700000|2022-02-27 08:15:00|2736.44|2728.74|2736.83|2729.13|2736.84|2729.14|2736.44|2728.74|22
1645949710000|2022-02-27 08:15:10|2736.76|2729.06|2736.64|2728.94|2736.82|2729.12|2736.64|2728.94|23
1645949720000|2022-02-27 08:15:20|2736.62|2728.92|2736.63|2728.93|2736.66|2728.96|2736.62|2728.92|13
1645949730000|2022-02-27 08:15:30|2736.66|2728.96|2736.65|2728.95|2736.7|2729|2736.64|2728.94|14
1645949740000|2022-02-27 08:15:40|2736.66|2728.96|2735.88|2728.18|2736.68|2728.98|2735.83|2728.13|20
1645949750000|2022-02-27 08:15:50|2735.86|2728.16|2735.58|2727.88|2736.01|2728.31|2735.43|2727.73|30
1645949760000|2022-02-27 08:16:00|2735.59|2727.89|2736|2728.3|2736.62|2728.92|2735.56|2727.86|31
1645949770000|2022-02-27 08:16:10|2735.85|2728.15|2734.6|2726.9|2735.85|2728.15|2734.56|2726.86|36
1645949780000|2022-02-27 08:16:20|2734.53|2726.83|2733.65|2725.95|2734.53|2726.83|2733.48|2725.78|35
1645949790000|2022-02-27 08:16:30|2733.45|2725.75|2734.04|2726.34|2734.11|2726.41|2733.45|2725.75|34
1645949800000|2022-02-27 08:16:40|2734.02|2726.32|2733.86|2726.16|2734.05|2726.35|2733.38|2725.68|30
1645949810000|2022-02-27 08:16:50|2733.85|2726.15|2734.09|2726.39|2734.2|2726.5|2733.85|2726.15|22
1645949820000|2022-02-27 08:17:00|2734.08|2726.38|2733.77|2726.07|2734.15|2726.45|2733.77|2726.07|33
1645949830000|2022-02-27 08:17:10|2733.52|2725.82|2732.37|2724.67|2733.52|2725.82|2732.37|2724.67|35
1645949840000|2022-02-27 08:17:20|2732.4|2724.7|2732.38|2724.68|2732.4|2724.7|2732.14|2724.44|25
1645949850000|2022-02-27 08:17:30|2732.37|2724.67|2731.96|2724.26|2732.49|2724.79|2731.37|2723.67|33
1645949860000|2022-02-27 08:17:40|2731.86|2724.16|2732.19|2724.49|2732.19|2724.49|2731.67|2723.97|30
1645949870000|2022-02-27 08:17:50|2732.23|2724.53|2731.86|2724.16|2732.24|2724.54|2731.86|2724.16|25
1645949880000|2022-02-27 08:18:00|2731.85|2724.15|2730.97|2723.27|2731.9|2724.2|2730.84|2723.14|37
1645949890000|2022-02-27 08:18:10|2730.88|2723.18|2729.53|2721.83|2730.88|2723.18|2729.53|2721.83|37
1645949900000|2022-02-27 08:18:20|2729.54|2721.84|2729|2721.3|2729.54|2721.84|2728.73|2721.03|35
1645949910000|2022-02-27 08:18:30|2729.01|2721.31|2728.77|2721.07|2729.02|2721.32|2728.06|2720.36|36
1645949920000|2022-02-27 08:18:40|2728.84|2721.14|2728.84|2721.14|2728.86|2721.16|2728.33|2720.63|33
1645949930000|2022-02-27 08:18:50|2728.83|2721.13|2729.97|2722.27|2729.97|2722.27|2728.69|2720.99|24
1645949940000|2022-02-27 08:19:00|2730.08|2722.38|2730.19|2722.49|2730.28|2722.58|2729.96|2722.26|32
1645949950000|2022-02-27 08:19:10|2730.18|2722.48|2730|2722.3|2730.2|2722.5|2729.62|2721.92|27
1645949960000|2022-02-27 08:19:20|2730.04|2722.34|2729.36|2721.66|2730.04|2722.34|2729.3|2721.6|26
1645949970000|2022-02-27 08:19:30|2729.35|2721.65|2728.6|2720.9|2729.35|2721.65|2728.6|2720.9|28
1645949980000|2022-02-27 08:19:40|2728.64|2720.94|2728.21|2720.51|2728.64|2720.94|2728.15|2720.45|30
1645949990000|2022-02-27 08:19:50|2728.22|2720.52|2730.04|2722.34|2730.04|2722.34|2728.2|2720.5|31
1645950000000|2022-02-27 08:20:00|2730.1|2722.4|2730.64|2722.94|2731.12|2723.42|2730.1|2722.4|37
1645950010000|2022-02-27 08:20:10|2730.62|2722.92|2730.46|2722.76|2730.68|2722.98|2729.92|2722.22|34
1645950020000|2022-02-27 08:20:20|2730.55|2722.85|2730.4|2722.7|2730.55|2722.85|2730.2|2722.5|27
1645950030000|2022-02-27 08:20:30|2730.45|2722.75|2730.36|2722.66|2730.53|2722.83|2730.35|2722.65|20
1645950040000|2022-02-27 08:20:40|2730.4|2722.7|2730.5|2722.8|2730.52|2722.82|2730.36|2722.66|25
1645950050000|2022-02-27 08:20:50|2730.47|2722.77|2730.43|2722.73|2730.58|2722.88|2730.37|2722.67|27
1645950060000|2022-02-27 08:21:00|2730.47|2722.77|2730.38|2722.68|2730.55|2722.85|2730.32|2722.62|26
1645950070000|2022-02-27 08:21:10|2730.36|2722.66|2731.2|2723.5|2731.2|2723.5|2730.36|2722.66|27
1645950080000|2022-02-27 08:21:20|2731.22|2723.52|2732.51|2724.81|2732.51|2724.81|2731.22|2723.52|26
1645950090000|2022-02-27 08:21:30|2732.49|2724.79|2733.12|2725.42|2733.19|2725.49|2732.49|2724.79|20
1645950100000|2022-02-27 08:21:40|2733.27|2725.57|2732.38|2724.68|2733.41|2725.71|2732.28|2724.58|32
1645950110000|2022-02-27 08:21:50|2732.27|2724.57|2732.34|2724.64|2732.37|2724.67|2731.74|2724.04|29
1645950120000|2022-02-27 08:22:00|2732.35|2724.65|2732.77|2725.07|2733.21|2725.51|2732.35|2724.65|33
1645950130000|2022-02-27 08:22:10|2732.78|2725.08|2733.02|2725.32|2733.25|2725.55|2732.75|2725.05|29
1645950140000|2022-02-27 08:22:20|2733.05|2725.35|2732.56|2724.86|2733.18|2725.48|2732.56|2724.86|34
1645950150000|2022-02-27 08:22:30|2732.57|2724.87|2731.72|2724.02|2732.68|2724.98|2731.72|2724.02|29
1645950160000|2022-02-27 08:22:40|2731.61|2723.91|2731.53|2723.83|2731.66|2723.96|2731.08|2723.38|32
1645950170000|2022-02-27 08:22:50|2731.47|2723.77|2731.1|2723.4|2731.47|2723.77|2731.02|2723.32|21
1645950180000|2022-02-27 08:23:00|2731.11|2723.41|2731.71|2724.01|2731.91|2724.21|2731.11|2723.41|26
1645950190000|2022-02-27 08:23:10|2731.7|2724|2731.88|2724.18|2732.16|2724.46|2731.65|2723.95|25
1645950200000|2022-02-27 08:23:20|2731.95|2724.25|2731.89|2724.19|2731.95|2724.25|2731.76|2724.06|19
1645950210000|2022-02-27 08:23:30|2731.88|2724.18|2731.85|2724.15|2731.94|2724.24|2731.82|2724.12|23
1645950220000|2022-02-27 08:23:40|2731.88|2724.18|2730.74|2723.04|2731.9|2724.2|2730.74|2723.04|25
1645950230000|2022-02-27 08:23:50|2730.83|2723.13|2730.92|2723.22|2730.95|2723.25|2730.74|2723.04|25
1645950240000|2022-02-27 08:24:00|2731.03|2723.33|2731.28|2723.58|2731.35|2723.65|2730.99|2723.29|21
1645950250000|2022-02-27 08:24:10|2731.29|2723.59|2731.76|2724.06|2731.9|2724.2|2731.22|2723.52|21
1645950260000|2022-02-27 08:24:20|2731.82|2724.12|2731.79|2724.09|2731.84|2724.14|2731.76|2724.06|28
1645950270000|2022-02-27 08:24:30|2731.8|2724.1|2732.19|2724.49|2732.32|2724.62|2731.8|2724.1|28
1645950280000|2022-02-27 08:24:40|2732.16|2724.46|2732.05|2724.35|2732.16|2724.46|2731.97|2724.27|23
1645950290000|2022-02-27 08:24:50|2732.21|2724.51|2732.28|2724.58|2732.29|2724.59|2732.21|2724.51|13
1645950300000|2022-02-27 08:25:00|2732.27|2724.57|2732.31|2724.61|2732.31|2724.61|2732.25|2724.55|16
1645950310000|2022-02-27 08:25:10|2732.32|2724.62|2732.31|2724.61|2732.32|2724.62|2732.29|2724.59|9
1645950320000|2022-02-27 08:25:20|2732.33|2724.63|2733.41|2725.71|2733.47|2725.77|2732.33|2724.63|21
1645950330000|2022-02-27 08:25:30|2733.38|2725.68|2732.75|2725.05|2733.38|2725.68|2732.67|2724.97|29
1645950340000|2022-02-27 08:25:40|2732.73|2725.03|2732.91|2725.21|2732.96|2725.26|2732.73|2725.03|25
1645950350000|2022-02-27 08:25:50|2732.87|2725.17|2733|2725.3|2733|2725.3|2732.85|2725.15|17
1645950360000|2022-02-27 08:26:00|2732.88|2725.18|2733.53|2725.83|2733.53|2725.83|2732.86|2725.16|21
1645950370000|2022-02-27 08:26:10|2733.5|2725.8|2734.17|2726.47|2734.18|2726.48|2733.5|2725.8|19
1645950380000|2022-02-27 08:26:20|2734.15|2726.45|2735.41|2727.71|2735.41|2727.71|2734.14|2726.44|22
1645950390000|2022-02-27 08:26:30|2735.38|2727.68|2736.13|2728.43|2736.32|2728.62|2735.14|2727.44|35
1645950400000|2022-02-27 08:26:40|2736.11|2728.41|2736.24|2728.54|2736.43|2728.73|2736.07|2728.37|21
1645950410000|2022-02-27 08:26:50|2736.23|2728.53|2736.1|2728.4|2736.42|2728.72|2736.04|2728.34|19
1645950420000|2022-02-27 08:27:00|2736.09|2728.39|2736.43|2728.73|2736.44|2728.74|2736.09|2728.39|26
1645950430000|2022-02-27 08:27:10|2736.46|2728.76|2736.73|2729.03|2736.8|2729.1|2736.37|2728.67|36
1645950440000|2022-02-27 08:27:20|2736.65|2728.95|2738.42|2730.72|2738.49|2730.79|2736.65|2728.95|32
1645950450000|2022-02-27 08:27:30|2738.4|2730.7|2738.13|2730.43|2738.54|2730.84|2737.97|2730.27|30
1645950460000|2022-02-27 08:27:40|2738.16|2730.46|2739.73|2732.03|2739.86|2732.16|2738.16|2730.46|36
1645950470000|2022-02-27 08:27:50|2739.75|2732.05|2740.83|2733.13|2740.83|2733.13|2739.75|2732.05|26
1645950480000|2022-02-27 08:28:00|2740.88|2733.18|2741|2733.3|2741.05|2733.35|2740.64|2732.94|31
1645950490000|2022-02-27 08:28:10|2740.99|2733.29|2741.57|2733.87|2741.57|2733.87|2740.98|2733.28|31
1645950500000|2022-02-27 08:28:20|2741.39|2733.69|2739.67|2731.97|2741.39|2733.69|2739.65|2731.95|35
1645950510000|2022-02-27 08:28:30|2739.76|2732.06|2740.61|2732.91|2740.86|2733.16|2739.76|2732.06|36
1645950520000|2022-02-27 08:28:40|2740.62|2732.92|2741.32|2733.62|2741.32|2733.62|2740.61|2732.91|31
1645950530000|2022-02-27 08:28:50|2741.28|2733.58|2742.37|2734.67|2742.37|2734.67|2741.18|2733.48|35
1645950540000|2022-02-27 08:29:00|2742.44|2734.74|2743.69|2735.99|2743.8|2736.1|2742.44|2734.74|30
1645950550000|2022-02-27 08:29:10|2743.72|2736.02|2742.63|2734.93|2743.88|2736.18|2742.63|2734.93|35
1645950560000|2022-02-27 08:29:20|2742.62|2734.92|2742.69|2734.99|2742.76|2735.06|2742.56|2734.86|27
1645950570000|2022-02-27 08:29:30|2742.68|2734.98|2742.96|2735.26|2743.07|2735.37|2742.39|2734.69|34
1645950580000|2022-02-27 08:29:40|2742.95|2735.25|2742.84|2735.14|2743.88|2736.18|2742.82|2735.12|29
1645950590000|2022-02-27 08:29:50|2742.89|2735.19|2741.99|2734.29|2742.89|2735.19|2741.36|2733.66|35
1645950600000|2022-02-27 08:30:00|2741.9|2734.2|2742.47|2734.77|2742.47|2734.77|2741.62|2733.92|38
1645950610000|2022-02-27 08:30:10|2742.43|2734.73|2743.63|2735.93|2743.64|2735.94|2742.43|2734.73|27
1645950620000|2022-02-27 08:30:20|2743.56|2735.86|2744.14|2736.44|2744.14|2736.44|2743.48|2735.78|34
1645950630000|2022-02-27 08:30:30|2744.12|2736.42|2745.02|2737.32|2745.11|2737.41|2743.99|2736.29|35
1645950640000|2022-02-27 08:30:40|2745.07|2737.37|2746.14|2738.44|2746.9|2739.2|2745.01|2737.31|35
1645950650000|2022-02-27 08:30:50|2746.13|2738.43|2746.02|2738.32|2746.17|2738.47|2745.98|2738.28|31
1645950660000|2022-02-27 08:31:00|2745.79|2738.09|2746.68|2738.98|2746.68|2738.98|2745.71|2738.01|29
1645950670000|2022-02-27 08:31:10|2746.63|2738.93|2747.4|2739.7|2747.45|2739.75|2746.55|2738.85|29
1645950680000|2022-02-27 08:31:20|2747.42|2739.72|2747.2|2739.5|2747.54|2739.84|2747.12|2739.42|36
1645950690000|2022-02-27 08:31:30|2747.26|2739.56|2747.22|2739.52|2747.26|2739.56|2747.05|2739.35|35
1645950700000|2022-02-27 08:31:40|2747.18|2739.48|2747.23|2739.53|2747.25|2739.55|2747.14|2739.44|30
1645950710000|2022-02-27 08:31:50|2747.22|2739.52|2746.06|2738.36|2747.26|2739.56|2746.02|2738.32|32
1645950720000|2022-02-27 08:32:00|2746.1|2738.4|2746.04|2738.34|2746.18|2738.48|2745.14|2737.44|36
1645950730000|2022-02-27 08:32:10|2746.02|2738.32|2744.99|2737.29|2746.06|2738.36|2744.97|2737.27|37
1645950740000|2022-02-27 08:32:20|2745.05|2737.35|2745.86|2738.16|2745.95|2738.25|2744.83|2737.13|33
1645950750000|2022-02-27 08:32:30|2745.84|2738.14|2745.98|2738.28|2746.05|2738.35|2745.81|2738.11|32
1645950760000|2022-02-27 08:32:40|2745.97|2738.27|2746|2738.3|2746.03|2738.33|2745.87|2738.17|27
1645950770000|2022-02-27 08:32:50|2746.09|2738.39|2746.98|2739.28|2747.12|2739.42|2746.09|2738.39|28
1645950780000|2022-02-27 08:33:00|2746.99|2739.29|2746.86|2739.16|2747.04|2739.34|2746.72|2739.02|34
1645950790000|2022-02-27 08:33:10|2746.88|2739.18|2746.87|2739.17|2747.17|2739.47|2746.85|2739.15|29
1645950800000|2022-02-27 08:33:20|2747.04|2739.34|2747.58|2739.88|2747.61|2739.91|2747.04|2739.34|33
1645950810000|2022-02-27 08:33:30|2747.55|2739.85|2747.58|2739.88|2747.69|2739.99|2747.55|2739.85|15
1645950820000|2022-02-27 08:33:40|2747.59|2739.89|2748.49|2740.79|2751.1|2743.4|2747.58|2739.88|33
1645950830000|2022-02-27 08:33:50|2748.46|2740.76|2748.62|2740.92|2749.32|2741.62|2748.46|2740.76|34
1645950840000|2022-02-27 08:34:00|2748.59|2740.89|2749.63|2741.93|2749.63|2741.93|2748.55|2740.85|25
1645950850000|2022-02-27 08:34:10|2749.74|2742.04|2749.05|2741.35|2749.74|2742.04|2748.73|2741.03|35
1645950860000|2022-02-27 08:34:20|2749.04|2741.34|2748.67|2740.97|2749.04|2741.34|2748.53|2740.83|24
1645950870000|2022-02-27 08:34:30|2748.63|2740.93|2749.06|2741.36|2749.07|2741.37|2748.62|2740.92|24
1645950880000|2022-02-27 08:34:40|2749.05|2741.35|2749.2|2741.5|2749.2|2741.5|2748.69|2740.99|28
1645950890000|2022-02-27 08:34:50|2749.03|2741.33|2748.86|2741.16|2749.04|2741.34|2748.74|2741.04|27
1645950900000|2022-02-27 08:35:00|2748.82|2741.12|2748.64|2740.94|2748.9|2741.2|2748.48|2740.78|29
1645950910000|2022-02-27 08:35:10|2748.66|2740.96|2747.15|2739.45|2748.66|2740.96|2747.15|2739.45|35
1645950920000|2022-02-27 08:35:20|2747.13|2739.43|2746.95|2739.25|2747.13|2739.43|2746.1|2738.4|34
1645950930000|2022-02-27 08:35:30|2746.83|2739.13|2746.04|2738.34|2746.83|2739.13|2745.91|2738.21|27
1645950940000|2022-02-27 08:35:40|2746.05|2738.35|2745.42|2737.72|2746.09|2738.39|2745.25|2737.55|26
1645950950000|2022-02-27 08:35:50|2745.33|2737.63|2745.07|2737.37|2745.33|2737.63|2744.9|2737.2|35
1645950960000|2022-02-27 08:36:00|2745.06|2737.36|2744.16|2736.46|2745.06|2737.36|2744.16|2736.46|29
1645950970000|2022-02-27 08:36:10|2744.18|2736.48|2745.55|2737.85|2745.57|2737.87|2744.18|2736.48|25
1645950980000|2022-02-27 08:36:20|2745.53|2737.83|2746.58|2738.88|2746.58|2738.88|2745.49|2737.79|24
1645950990000|2022-02-27 08:36:30|2746.66|2738.96|2747.35|2739.65|2747.6|2739.9|2746.65|2738.95|36
1645951000000|2022-02-27 08:36:40|2747.49|2739.79|2747.7|2740|2747.78|2740.08|2747.3|2739.6|27
1645951010000|2022-02-27 08:36:50|2747.66|2739.96|2747.1|2739.4|2747.8|2740.1|2747.09|2739.39|33
1645951020000|2022-02-27 08:37:00|2747.21|2739.51|2747.13|2739.43|2747.31|2739.61|2747.06|2739.36|35
1645951030000|2022-02-27 08:37:10|2747.1|2739.4|2747.65|2739.95|2747.8|2740.1|2747.07|2739.37|31
1645951040000|2022-02-27 08:37:20|2747.62|2739.92|2748.05|2740.35|2748.1|2740.4|2747.62|2739.92|21
1645951050000|2022-02-27 08:37:30|2747.93|2740.23|2747.78|2740.08|2747.98|2740.28|2747.47|2739.77|31
1645951060000|2022-02-27 08:37:40|2747.79|2740.09|2746.64|2738.94|2747.83|2740.13|2746.64|2738.94|32
1645951070000|2022-02-27 08:37:50|2746.3|2738.6|2746.91|2739.21|2746.97|2739.27|2746.06|2738.36|32
1645951080000|2022-02-27 08:38:00|2746.93|2739.23|2746.75|2739.05|2746.93|2739.23|2746.41|2738.71|35
1645951090000|2022-02-27 08:38:10|2746.82|2739.12|2747.08|2739.38|2747.18|2739.48|2746.82|2739.12|33
1645951100000|2022-02-27 08:38:20|2747|2739.3|2746.22|2738.52|2747.06|2739.36|2746.17|2738.47|24
1645951110000|2022-02-27 08:38:30|2746.23|2738.53|2746.47|2738.77|2746.61|2738.91|2746.19|2738.49|27
1645951120000|2022-02-27 08:38:40|2746.48|2738.78|2745.31|2737.61|2746.64|2738.94|2745.31|2737.61|33
1645951130000|2022-02-27 08:38:50|2745.38|2737.68|2745.13|2737.43|2745.69|2737.99|2744.81|2737.11|30
1645951140000|2022-02-27 08:39:00|2745.17|2737.47|2744.81|2737.11|2745.56|2737.86|2744.71|2737.01|28
1645951150000|2022-02-27 08:39:10|2744.82|2737.12|2745.22|2737.52|2745.3|2737.6|2744.82|2737.12|34
1645951160000|2022-02-27 08:39:20|2745.23|2737.53|2746.33|2738.63|2746.44|2738.74|2745.22|2737.52|24
1645951170000|2022-02-27 08:39:30|2746.32|2738.62|2746.34|2738.64|2746.61|2738.91|2746.18|2738.48|24
1645951180000|2022-02-27 08:39:40|2746.35|2738.65|2746.58|2738.88|2746.6|2738.9|2746.28|2738.58|30
1645951190000|2022-02-27 08:39:50|2746.65|2738.95|2746.69|2738.99|2746.69|2738.99|2746.35|2738.65|24
1645951200000|2022-02-27 08:40:00|2746.56|2738.86|2746.05|2738.35|2746.56|2738.86|2745.76|2738.06|29
1645951210000|2022-02-27 08:40:10|2746.07|2738.37|2745.34|2737.64|2746.1|2738.4|2745.34|2737.64|32
1645951220000|2022-02-27 08:40:20|2745.33|2737.63|2745.99|2738.29|2746.2|2738.5|2745.32|2737.62|35
1645951230000|2022-02-27 08:40:30|2746|2738.3|2746.13|2738.43|2746.24|2738.54|2745.96|2738.26|29
1645951240000|2022-02-27 08:40:40|2746.12|2738.42|2746.52|2738.82|2746.83|2739.13|2746.12|2738.42|32
1645951250000|2022-02-27 08:40:50|2746.51|2738.81|2746.47|2738.77|2746.56|2738.86|2746.43|2738.73|20
1645951260000|2022-02-27 08:41:00|2746.4|2738.7|2745.8|2738.1|2746.48|2738.78|2745.77|2738.07|28
1645951270000|2022-02-27 08:41:10|2745.77|2738.07|2746.01|2738.31|2746.03|2738.33|2745.77|2738.07|23
1645951280000|2022-02-27 08:41:20|2746.02|2738.32|2744.58|2736.88|2746.02|2738.32|2744.58|2736.88|28
1645951290000|2022-02-27 08:41:30|2744.59|2736.89|2742.76|2735.06|2744.85|2737.15|2742.68|2734.98|34
1645951300000|2022-02-27 08:41:40|2742.74|2735.04|2743.39|2735.69|2743.61|2735.91|2742.74|2735.04|30
1645951310000|2022-02-27 08:41:50|2743.31|2735.61|2742.79|2735.09|2743.33|2735.63|2742.62|2734.92|35
1645951320000|2022-02-27 08:42:00|2742.74|2735.04|2742.89|2735.19|2742.93|2735.23|2742.74|2735.04|33
1645951330000|2022-02-27 08:42:10|2743|2735.3|2739.28|2731.58|2743.48|2735.78|2739.16|2731.46|37
1645951340000|2022-02-27 08:42:20|2739.61|2731.91|2739.13|2731.43|2740.24|2732.54|2739.13|2731.43|33
1645951350000|2022-02-27 08:42:30|2739.21|2731.51|2738.62|2730.92|2739.22|2731.52|2738.58|2730.88|27
1645951360000|2022-02-27 08:42:40|2738.49|2730.79|2737.67|2729.97|2738.8|2731.1|2737.67|2729.97|34
1645951370000|2022-02-27 08:42:50|2737.54|2729.84|2735.28|2727.58|2737.67|2729.97|2735.13|2727.43|38
1645951380000|2022-02-27 08:43:00|2735.18|2727.48|2733.12|2725.42|2735.21|2727.51|2733.08|2725.38|40
1645951390000|2022-02-27 08:43:10|2733.05|2725.35|2731.85|2724.15|2733.05|2725.35|2731.85|2724.15|33
1645951400000|2022-02-27 08:43:20|2731.81|2724.11|2733.54|2725.84|2733.88|2726.18|2731.81|2724.11|35
1645951410000|2022-02-27 08:43:30|2733.55|2725.85|2733.26|2725.56|2733.64|2725.94|2733|2725.3|35
1645951420000|2022-02-27 08:43:40|2733.25|2725.55|2731.73|2724.03|2733.37|2725.67|2731.73|2724.03|34
1645951430000|2022-02-27 08:43:50|2731.69|2723.99|2730.85|2723.15|2731.69|2723.99|2730.34|2722.64|38
1645951440000|2022-02-27 08:44:00|2730.73|2723.03|2730.39|2722.69|2731.07|2723.37|2730.39|2722.69|35
1645951450000|2022-02-27 08:44:10|2730.38|2722.68|2733.42|2725.72|2733.42|2725.72|2730.37|2722.67|34
1645951460000|2022-02-27 08:44:20|2733.38|2725.68|2733.64|2725.94|2734.08|2726.38|2732.89|2725.19|31
1645951470000|2022-02-27 08:44:30|2733.89|2726.19|2733.67|2725.97|2734.39|2726.69|2733.67|2725.97|35
1645951480000|2022-02-27 08:44:40|2733.64|2725.94|2733.11|2725.41|2734.16|2726.46|2733.04|2725.34|33
1645951490000|2022-02-27 08:44:50|2733.1|2725.4|2733.08|2725.38|2733.18|2725.48|2732.86|2725.16|33
1645951500000|2022-02-27 08:45:00|2733.06|2725.36|2731.33|2723.63|2733.1|2725.4|2731.33|2723.63|36
1645951510000|2022-02-27 08:45:10|2731.31|2723.61|2732.29|2724.59|2732.29|2724.59|2730.96|2723.26|37
1645951520000|2022-02-27 08:45:20|2732.38|2724.68|2733.48|2725.78|2733.68|2725.98|2732.22|2724.52|38
1645951530000|2022-02-27 08:45:30|2733.46|2725.76|2736.39|2728.69|2736.39|2728.69|2733.45|2725.75|38
1645951540000|2022-02-27 08:45:40|2736.26|2728.56|2736.71|2729.01|2736.93|2729.23|2736.17|2728.47|28
1645951550000|2022-02-27 08:45:50|2736.76|2729.06|2737.19|2729.49|2737.2|2729.5|2736.75|2729.05|30
1645951560000|2022-02-27 08:46:00|2736.99|2729.29|2736.25|2728.55|2737.03|2729.33|2735.31|2727.61|39
1645951570000|2022-02-27 08:46:10|2736.33|2728.63|2735.94|2728.24|2736.36|2728.66|2735.6|2727.9|31
1645951580000|2022-02-27 08:46:20|2735.93|2728.23|2735.91|2728.21|2736.3|2728.6|2735.91|2728.21|34
1645951590000|2022-02-27 08:46:30|2735.88|2728.18|2736.43|2728.73|2736.49|2728.79|2735.83|2728.13|33
1645951600000|2022-02-27 08:46:40|2736.4|2728.7|2736.28|2728.58|2736.44|2728.74|2736.24|2728.54|26
1645951610000|2022-02-27 08:46:50|2736.38|2728.68|2738.06|2730.36|2738.06|2730.36|2736.34|2728.64|37
1645951620000|2022-02-27 08:47:00|2738.12|2730.42|2738.63|2730.93|2738.75|2731.05|2738.12|2730.42|35
1645951630000|2022-02-27 08:47:10|2738.65|2730.95|2739.93|2732.23|2740.44|2732.74|2738.65|2730.95|33
1645951640000|2022-02-27 08:47:20|2739.91|2732.21|2740.32|2732.62|2740.32|2732.62|2739.28|2731.58|37
1645951650000|2022-02-27 08:47:30|2740.47|2732.77|2740.89|2733.19|2741.75|2734.05|2740.47|2732.77|32
1645951660000|2022-02-27 08:47:40|2740.87|2733.17|2740.88|2733.18|2740.93|2733.23|2740.43|2732.73|32
1645951670000|2022-02-27 08:47:50|2740.87|2733.17|2739.9|2732.2|2740.9|2733.2|2739.8|2732.1|32
1645951680000|2022-02-27 08:48:00|2739.91|2732.21|2740.98|2733.28|2741.05|2733.35|2739.83|2732.13|33
1645951690000|2022-02-27 08:48:10|2741.19|2733.49|2742.55|2734.85|2742.98|2735.28|2741.19|2733.49|37
1645951700000|2022-02-27 08:48:20|2742.54|2734.84|2742.45|2734.75|2742.6|2734.9|2742.42|2734.72|30
1645951710000|2022-02-27 08:48:30|2742.57|2734.87|2744.41|2736.71|2745.47|2737.77|2742.57|2734.87|35
1645951720000|2022-02-27 08:48:40|2744.31|2736.61|2743.87|2736.17|2744.67|2736.97|2743.82|2736.12|29
1645951730000|2022-02-27 08:48:50|2743.85|2736.15|2743.4|2735.7|2743.87|2736.17|2743.22|2735.52|28
1645951740000|2022-02-27 08:49:00|2743.42|2735.72|2743.37|2735.67|2743.68|2735.98|2743.26|2735.56|29
1645951750000|2022-02-27 08:49:10|2743.45|2735.75|2747.72|2740.02|2747.72|2740.02|2743.45|2735.75|32
1645951760000|2022-02-27 08:49:20|2747.71|2740.01|2748.71|2741.01|2748.71|2741.01|2747.11|2739.41|35
1645951770000|2022-02-27 08:49:30|2748.78|2741.08|2748.87|2741.17|2748.87|2741.17|2748.05|2740.35|36
1645951780000|2022-02-27 08:49:40|2749.58|2741.88|2749.22|2741.52|2750.71|2743.01|2748.4|2740.7|39
1645951790000|2022-02-27 08:49:50|2749.2|2741.5|2748.41|2740.71|2749.2|2741.5|2747.47|2739.77|39
1645951800000|2022-02-27 08:50:00|2748.45|2740.75|2748.73|2741.03|2748.74|2741.04|2748.28|2740.58|34
1645951810000|2022-02-27 08:50:10|2748.7|2741|2748.99|2741.29|2749.1|2741.4|2748.7|2741|31
1645951820000|2022-02-27 08:50:20|2749|2741.3|2748.1|2740.4|2749.07|2741.37|2748.01|2740.31|33
1645951830000|2022-02-27 08:50:30|2748.07|2740.37|2748.32|2740.62|2748.35|2740.65|2748.06|2740.36|33
1645951840000|2022-02-27 08:50:40|2748.38|2740.68|2748.21|2740.51|2748.48|2740.78|2748.02|2740.32|33
1645951850000|2022-02-27 08:50:50|2748.19|2740.49|2747.79|2740.09|2748.28|2740.58|2747.73|2740.03|33
1645951860000|2022-02-27 08:51:00|2747.76|2740.06|2749.6|2741.9|2749.6|2741.9|2747.76|2740.06|33
1645951870000|2022-02-27 08:51:10|2749.63|2741.93|2749|2741.3|2750.86|2743.16|2748.85|2741.15|36
1645951880000|2022-02-27 08:51:20|2749.15|2741.45|2749.52|2741.82|2749.98|2742.28|2749.15|2741.45|28
1645951890000|2022-02-27 08:51:30|2749.48|2741.78|2750.43|2742.73|2750.64|2742.94|2749.48|2741.78|33
1645951900000|2022-02-27 08:51:40|2750.49|2742.79|2751.6|2743.9|2751.86|2744.16|2750.48|2742.78|37
1645951910000|2022-02-27 08:51:50|2751.57|2743.87|2751.6|2743.9|2751.6|2743.9|2751.52|2743.82|22
1645951920000|2022-02-27 08:52:00|2751.59|2743.89|2751.72|2744.02|2751.78|2744.08|2750.83|2743.13|33
1645951930000|2022-02-27 08:52:10|2751.71|2744.01|2751.11|2743.41|2751.72|2744.02|2750.47|2742.77|34
1645951940000|2022-02-27 08:52:20|2751.09|2743.39|2750.06|2742.36|2751.09|2743.39|2750.01|2742.31|31
1645951950000|2022-02-27 08:52:30|2750.11|2742.41|2749.16|2741.46|2750.11|2742.41|2749.03|2741.33|34
1645951960000|2022-02-27 08:52:40|2749.13|2741.43|2748.48|2740.78|2749.14|2741.44|2748.1|2740.4|30
1645951970000|2022-02-27 08:52:50|2748.46|2740.76|2748.64|2740.94|2748.71|2741.01|2748.16|2740.46|32
1645951980000|2022-02-27 08:53:00|2748.67|2740.97|2748.67|2740.97|2748.8|2741.1|2748.44|2740.74|25
1645951990000|2022-02-27 08:53:10|2748.65|2740.95|2749.47|2741.77|2750.51|2742.81|2748.65|2740.95|33
1645952000000|2022-02-27 08:53:20|2749.48|2741.78|2749.25|2741.55|2749.63|2741.93|2749.2|2741.5|34
1645952010000|2022-02-27 08:53:30|2749.15|2741.45|2748.81|2741.11|2749.2|2741.5|2748.6|2740.9|35
1645952020000|2022-02-27 08:53:40|2748.73|2741.03|2748.48|2740.78|2748.74|2741.04|2748.26|2740.56|33
1645952030000|2022-02-27 08:53:50|2748.24|2740.54|2750.48|2742.78|2750.48|2742.78|2748.05|2740.35|32
1645952040000|2022-02-27 08:54:00|2750.51|2742.81|2750.13|2742.43|2750.56|2742.86|2749.92|2742.22|33
1645952050000|2022-02-27 08:54:10|2750.12|2742.42|2750.26|2742.56|2750.29|2742.59|2749.79|2742.09|31
1645952060000|2022-02-27 08:54:20|2750.15|2742.45|2750.17|2742.47|2750.24|2742.54|2749.96|2742.26|31
1645952070000|2022-02-27 08:54:30|2750.09|2742.39|2749.29|2741.59|2750.18|2742.48|2749.14|2741.44|29
1645952080000|2022-02-27 08:54:40|2749.3|2741.6|2748.83|2741.13|2749.3|2741.6|2748.65|2740.95|29
1645952090000|2022-02-27 08:54:50|2748.85|2741.15|2749.12|2741.42|2749.2|2741.5|2748.85|2741.15|35
1645952100000|2022-02-27 08:55:00|2749.13|2741.43|2750.06|2742.36|2750.1|2742.4|2749.09|2741.39|28
1645952110000|2022-02-27 08:55:10|2749.94|2742.24|2748.8|2741.1|2749.94|2742.24|2748.73|2741.03|35
1645952120000|2022-02-27 08:55:20|2748.86|2741.16|2749.52|2741.82|2749.66|2741.96|2748.7|2741|33
1645952130000|2022-02-27 08:55:30|2749.51|2741.81|2750.23|2742.53|2750.4|2742.7|2749.51|2741.81|32
1645952140000|2022-02-27 08:55:40|2750.04|2742.34|2750.22|2742.52|2750.25|2742.55|2749.65|2741.95|33
1645952150000|2022-02-27 08:55:50|2750.26|2742.56|2749.8|2742.1|2750.33|2742.63|2749.41|2741.71|34
1645952160000|2022-02-27 08:56:00|2749.87|2742.17|2749.53|2741.83|2750.19|2742.49|2749.53|2741.83|32
1645952170000|2022-02-27 08:56:10|2749.49|2741.79|2749.79|2742.09|2749.79|2742.09|2749.38|2741.68|26
1645952180000|2022-02-27 08:56:20|2749.56|2741.86|2749.12|2741.42|2749.8|2742.1|2749|2741.3|32
1645952190000|2022-02-27 08:56:30|2749.1|2741.4|2748.78|2741.08|2749.11|2741.41|2748.5|2740.8|37
1645952200000|2022-02-27 08:56:40|2748.76|2741.06|2748.52|2740.82|2748.76|2741.06|2748.3|2740.6|32
1645952210000|2022-02-27 08:56:50|2747.94|2740.24|2748.7|2741|2748.79|2741.09|2747.82|2740.12|35
1645952220000|2022-02-27 08:57:00|2748.56|2740.86|2748.52|2740.82|2748.57|2740.87|2748.36|2740.66|29
1645952230000|2022-02-27 08:57:10|2748.47|2740.77|2747.57|2739.87|2748.51|2740.81|2747.42|2739.72|28
1645952240000|2022-02-27 08:57:20|2747.7|2740|2748.41|2740.71|2748.56|2740.86|2747.61|2739.91|30
1645952250000|2022-02-27 08:57:30|2748.35|2740.65|2748.34|2740.64|2748.43|2740.73|2748.16|2740.46|26
1645952260000|2022-02-27 08:57:40|2748.4|2740.7|2748.48|2740.78|2748.57|2740.87|2748.37|2740.67|29
1645952270000|2022-02-27 08:57:50|2748.49|2740.79|2748.35|2740.65|2748.6|2740.9|2748.16|2740.46|36
1645952280000|2022-02-27 08:58:00|2748.41|2740.71|2749.98|2742.28|2750.04|2742.34|2748.37|2740.67|34
1645952290000|2022-02-27 08:58:10|2749.96|2742.26|2750.08|2742.38|2750.58|2742.88|2749.96|2742.26|34
1645952300000|2022-02-27 08:58:20|2750.13|2742.43|2749.43|2741.73|2750.49|2742.79|2749.3|2741.6|32
1645952310000|2022-02-27 08:58:30|2749.45|2741.75|2748.87|2741.17|2749.65|2741.95|2748.71|2741.01|35
1645952320000|2022-02-27 08:58:40|2748.84|2741.14|2748.37|2740.67|2748.85|2741.15|2748.35|2740.65|29
1645952330000|2022-02-27 08:58:50|2748.52|2740.82|2748.62|2740.92|2748.67|2740.97|2748.47|2740.77|34
1645952340000|2022-02-27 08:59:00|2748.54|2740.84|2749.09|2741.39|2749.11|2741.41|2748.52|2740.82|31
1645952350000|2022-02-27 08:59:10|2749.1|2741.4|2748.96|2741.26|2749.11|2741.41|2748.91|2741.21|25
1645952360000|2022-02-27 08:59:20|2748.92|2741.22|2749.15|2741.45|2749.16|2741.46|2748.92|2741.22|28
1645952370000|2022-02-27 08:59:30|2749.03|2741.33|2748.69|2740.99|2749.03|2741.33|2748.62|2740.92|31
1645952380000|2022-02-27 08:59:40|2748.72|2741.02|2748.93|2741.23|2749|2741.3|2748.69|2740.99|33
1645952390000|2022-02-27 08:59:50|2748.99|2741.29|2747.99|2740.29|2748.99|2741.29|2747.74|2740.04|31
1645952400000|2022-02-27 09:00:00|2748.09|2740.39|2748.01|2740.31|2748.09|2740.39|2747.32|2739.62|37
1645952410000|2022-02-27 09:00:10|2748.07|2740.37|2747.69|2739.99|2748.14|2740.44|2747.67|2739.97|25
1645952420000|2022-02-27 09:00:20|2747.75|2740.05|2747.86|2740.16|2748.14|2740.44|2747.72|2740.02|28
1645952430000|2022-02-27 09:00:30|2747.87|2740.17|2748.39|2740.69|2748.91|2741.21|2747.74|2740.04|29
1645952440000|2022-02-27 09:00:40|2748.32|2740.62|2749.28|2741.58|2749.3|2741.6|2748.32|2740.62|29
1645952450000|2022-02-27 09:00:50|2749.27|2741.57|2749.65|2741.95|2750|2742.3|2749.2|2741.5|33
1645952460000|2022-02-27 09:01:00|2749.79|2742.09|2749.92|2742.22|2749.92|2742.22|2749.71|2742.01|21
1645952470000|2022-02-27 09:01:10|2749.95|2742.25|2750.46|2742.76|2750.5|2742.8|2749.65|2741.95|26
1645952480000|2022-02-27 09:01:20|2750.48|2742.78|2750.17|2742.47|2750.62|2742.92|2750.16|2742.46|34
1645952490000|2022-02-27 09:01:30|2750.14|2742.44|2750.17|2742.47|2750.21|2742.51|2750.14|2742.44|23
1645952500000|2022-02-27 09:01:40|2750.16|2742.46|2750.24|2742.54|2750.24|2742.54|2749.78|2742.08|25
1645952510000|2022-02-27 09:01:50|2750.33|2742.63|2750.09|2742.39|2750.71|2743.01|2749.94|2742.24|29
1645952520000|2022-02-27 09:02:00|2750.06|2742.36|2748.53|2740.83|2750.06|2742.36|2748.53|2740.83|37
1645952530000|2022-02-27 09:02:10|2748.68|2740.98|2748.41|2740.71|2748.68|2740.98|2748.33|2740.63|28
1645952540000|2022-02-27 09:02:20|2748.47|2740.77|2749.11|2741.41|2749.23|2741.53|2748.41|2740.71|29
1645952550000|2022-02-27 09:02:30|2749.1|2741.4|2748.79|2741.09|2749.1|2741.4|2748.46|2740.76|30
1645952560000|2022-02-27 09:02:40|2748.89|2741.19|2748.94|2741.24|2749.03|2741.33|2748.72|2741.02|24
1645952570000|2022-02-27 09:02:50|2748.9|2741.2|2748.92|2741.22|2748.99|2741.29|2748.78|2741.08|25
1645952580000|2022-02-27 09:03:00|2748.93|2741.23|2748.82|2741.12|2749.26|2741.56|2748.82|2741.12|28
1645952590000|2022-02-27 09:03:10|2748.83|2741.13|2748.02|2740.32|2748.83|2741.13|2748.02|2740.32|26
1645952600000|2022-02-27 09:03:20|2747.99|2740.29|2746.83|2739.13|2748.03|2740.33|2746.83|2739.13|33
1645952610000|2022-02-27 09:03:30|2746.82|2739.12|2747.24|2739.54|2747.38|2739.68|2746.68|2738.98|29
1645952620000|2022-02-27 09:03:40|2747.27|2739.57|2746.37|2738.67|2747.29|2739.59|2746.37|2738.67|33
1645952630000|2022-02-27 09:03:50|2746.43|2738.73|2745.44|2737.74|2746.43|2738.73|2745.36|2737.66|30
1645952640000|2022-02-27 09:04:00|2745.48|2737.78|2744.48|2736.78|2745.57|2737.87|2744.48|2736.78|31
1645952650000|2022-02-27 09:04:10|2744.44|2736.74|2742.98|2735.28|2744.44|2736.74|2742.98|2735.28|33
1645952660000|2022-02-27 09:04:20|2743.09|2735.39|2742.77|2735.07|2743.16|2735.46|2742.51|2734.81|37
1645952670000|2022-02-27 09:04:30|2742.81|2735.11|2742.38|2734.68|2743.2|2735.5|2742.35|2734.65|31
1645952680000|2022-02-27 09:04:40|2742.4|2734.7|2742.25|2734.55|2742.55|2734.85|2742.25|2734.55|23
1645952690000|2022-02-27 09:04:50|2742.23|2734.53|2741.58|2733.88|2742.24|2734.54|2741.44|2733.74|29
1645952700000|2022-02-27 09:05:00|2741.61|2733.91|2742.26|2734.56|2742.49|2734.79|2741.57|2733.87|38
1645952710000|2022-02-27 09:05:10|2742.25|2734.55|2741.49|2733.79|2742.37|2734.67|2741.49|2733.79|33
1645952720000|2022-02-27 09:05:20|2741.48|2733.78|2741.49|2733.79|2741.58|2733.88|2741.44|2733.74|32
1645952730000|2022-02-27 09:05:30|2741.43|2733.73|2741.31|2733.61|2741.55|2733.85|2741.22|2733.52|27
1645952740000|2022-02-27 09:05:40|2741.21|2733.51|2743.27|2735.57|2743.49|2735.79|2741.21|2733.51|34
1645952750000|2022-02-27 09:05:50|2743.2|2735.5|2742.98|2735.28|2743.25|2735.55|2742.72|2735.02|32
1645952760000|2022-02-27 09:06:00|2742.99|2735.29|2742.95|2735.25|2743.24|2735.54|2742.95|2735.25|32
1645952770000|2022-02-27 09:06:10|2742.94|2735.24|2741.78|2734.08|2743.03|2735.33|2741.78|2734.08|31
1645952780000|2022-02-27 09:06:20|2741.77|2734.07|2740.95|2733.25|2741.77|2734.07|2740.58|2732.88|35
1645952790000|2022-02-27 09:06:30|2740.68|2732.98|2743.08|2735.38|2743.62|2735.92|2740.61|2732.91|38
1645952800000|2022-02-27 09:06:40|2742.87|2735.17|2743.76|2736.06|2743.76|2736.06|2742.73|2735.03|30
1645952810000|2022-02-27 09:06:50|2743.8|2736.1|2745.06|2737.36|2745.67|2737.97|2743.8|2736.1|35
1645952820000|2022-02-27 09:07:00|2745.08|2737.38|2745.07|2737.37|2745.29|2737.59|2745.06|2737.36|23
1645952830000|2022-02-27 09:07:10|2745.18|2737.48|2744.96|2737.26|2745.18|2737.48|2744.94|2737.24|31
1645952840000|2022-02-27 09:07:20|2744.99|2737.29|2744.97|2737.27|2745.41|2737.71|2744.63|2736.93|35
1645952850000|2022-02-27 09:07:30|2744.96|2737.26|2745.11|2737.41|2745.11|2737.41|2744.84|2737.14|25
1645952860000|2022-02-27 09:07:40|2745.1|2737.4|2745.25|2737.55|2745.25|2737.55|2745.05|2737.35|17
1645952870000|2022-02-27 09:07:50|2745.2|2737.5|2745.04|2737.34|2745.2|2737.5|2745.02|2737.32|16
1645952880000|2022-02-27 09:08:00|2745|2737.3|2745.26|2737.56|2745.26|2737.56|2744.97|2737.27|17
1645952890000|2022-02-27 09:08:10|2745.29|2737.59|2747.35|2739.65|2747.55|2739.85|2745.29|2737.59|32
1645952900000|2022-02-27 09:08:20|2747.33|2739.63|2747.61|2739.91|2747.61|2739.91|2747.28|2739.58|29
1645952910000|2022-02-27 09:08:30|2747.6|2739.9|2747.66|2739.96|2748.65|2740.95|2746.93|2739.23|35
1645952920000|2022-02-27 09:08:40|2747.7|2740|2747.9|2740.2|2747.9|2740.2|2747.65|2739.95|19
1645952930000|2022-02-27 09:08:50|2747.87|2740.17|2747.48|2739.78|2748.7|2741|2747.44|2739.74|33
1645952940000|2022-02-27 09:09:00|2747.45|2739.75|2748.91|2741.21|2748.91|2741.21|2747.31|2739.61|33
1645952950000|2022-02-27 09:09:10|2748.78|2741.08|2749.36|2741.66|2749.36|2741.66|2748.77|2741.07|25
1645952960000|2022-02-27 09:09:20|2749.38|2741.68|2749.46|2741.76|2749.67|2741.97|2749.36|2741.66|28
1645952970000|2022-02-27 09:09:30|2749.47|2741.77|2750.81|2743.11|2750.87|2743.17|2749.43|2741.73|40
1645952980000|2022-02-27 09:09:40|2750.82|2743.12|2752.06|2744.36|2752.06|2744.36|2750.81|2743.11|33
1645952990000|2022-02-27 09:09:50|2752.1|2744.4|2751.02|2743.32|2752.12|2744.42|2750.53|2742.83|33
1645953000000|2022-02-27 09:10:00|2751|2743.3|2749.11|2741.41|2751.14|2743.44|2749.11|2741.41|30
1645953010000|2022-02-27 09:10:10|2749.21|2741.51|2749.13|2741.43|2749.28|2741.58|2748.98|2741.28|37
1645953020000|2022-02-27 09:10:20|2749.23|2741.53|2750.37|2742.67|2750.41|2742.71|2749.17|2741.47|30
1645953030000|2022-02-27 09:10:30|2750.4|2742.7|2748.83|2741.13|2750.42|2742.72|2748.79|2741.09|29
1645953040000|2022-02-27 09:10:40|2748.95|2741.25|2748.88|2741.18|2749.71|2742.01|2748.88|2741.18|34
1645953050000|2022-02-27 09:10:50|2749.1|2741.4|2749.2|2741.5|2749.41|2741.71|2749.01|2741.31|29
1645953060000|2022-02-27 09:11:00|2749.18|2741.48|2749.53|2741.83|2749.53|2741.83|2748.96|2741.26|33
1645953070000|2022-02-27 09:11:10|2749.61|2741.91|2749.78|2742.08|2749.83|2742.13|2749.46|2741.76|26
1645953080000|2022-02-27 09:11:20|2749.73|2742.03|2750.1|2742.4|2750.13|2742.43|2749.62|2741.92|22
1645953090000|2022-02-27 09:11:30|2750.07|2742.37|2749.94|2742.24|2750.09|2742.39|2749.93|2742.23|22
1645953100000|2022-02-27 09:11:40|2750.05|2742.35|2750.07|2742.37|2750.07|2742.37|2749.98|2742.28|16
1645953110000|2022-02-27 09:11:50|2750.02|2742.32|2751.22|2743.52|2751.22|2743.52|2750.02|2742.32|24
1645953120000|2022-02-27 09:12:00|2751.34|2743.64|2751.26|2743.56|2751.34|2743.64|2750.27|2742.57|36
1645953130000|2022-02-27 09:12:10|2751.31|2743.61|2751.18|2743.48|2751.46|2743.76|2751.12|2743.42|34
1645953140000|2022-02-27 09:12:20|2751.17|2743.47|2750.88|2743.18|2751.19|2743.49|2750.56|2742.86|30
1645953150000|2022-02-27 09:12:30|2750.92|2743.22|2750.24|2742.54|2751.01|2743.31|2750.24|2742.54|31
1645953160000|2022-02-27 09:12:40|2750.26|2742.56|2750.57|2742.87|2750.66|2742.96|2750.25|2742.55|28
1645953170000|2022-02-27 09:12:50|2750.55|2742.85|2750.44|2742.74|2750.55|2742.85|2750.37|2742.67|28
1645953180000|2022-02-27 09:13:00|2750.43|2742.73|2750.53|2742.83|2750.65|2742.95|2750.43|2742.73|24
1645953190000|2022-02-27 09:13:10|2750.54|2742.84|2751.24|2743.54|2751.76|2744.06|2750.52|2742.82|28
1645953200000|2022-02-27 09:13:20|2751.14|2743.44|2751.56|2743.86|2751.56|2743.86|2750.81|2743.11|28
1645953210000|2022-02-27 09:13:30|2751.55|2743.85|2752.6|2744.9|2752.6|2744.9|2751.2|2743.5|37
1645953220000|2022-02-27 09:13:40|2752.47|2744.77|2756.79|2749.09|2758.6|2750.9|2752.47|2744.77|40
1645953230000|2022-02-27 09:13:50|2756.76|2749.06|2759|2751.3|2759.25|2751.55|2756.76|2749.06|34
1645953240000|2022-02-27 09:14:00|2759.09|2751.39|2759.35|2751.65|2760.57|2752.87|2757.94|2750.24|37
1645953250000|2022-02-27 09:14:10|2759.31|2751.61|2760.73|2753.03|2762.61|2754.91|2759.31|2751.61|39
1645953260000|2022-02-27 09:14:20|2760.78|2753.08|2760.65|2752.95|2761.13|2753.43|2760.47|2752.77|36
1645953270000|2022-02-27 09:14:30|2760.62|2752.92|2760.74|2753.04|2761.07|2753.37|2760.5|2752.8|33
1645953280000|2022-02-27 09:14:40|2760.78|2753.08|2761.62|2753.92|2761.62|2753.92|2760.72|2753.02|25
1645953290000|2022-02-27 09:14:50|2761.51|2753.81|2761.11|2753.41|2761.82|2754.12|2760.81|2753.11|32
1645953300000|2022-02-27 09:15:00|2761.22|2753.52|2760.55|2752.85|2761.53|2753.83|2760.54|2752.84|34
1645953310000|2022-02-27 09:15:10|2760.53|2752.83|2758.23|2750.53|2760.79|2753.09|2758.2|2750.5|36
1645953320000|2022-02-27 09:15:20|2758.21|2750.51|2758.52|2750.82|2758.65|2750.95|2756.95|2749.25|39
1645953330000|2022-02-27 09:15:30|2758.44|2750.74|2757.11|2749.41|2758.44|2750.74|2756.94|2749.24|37
1645953340000|2022-02-27 09:15:40|2757.23|2749.53|2758.69|2750.99|2758.7|2751|2756.87|2749.17|33
1645953350000|2022-02-27 09:15:50|2758.7|2751|2757.87|2750.17|2758.78|2751.08|2757.55|2749.85|36
1645953360000|2022-02-27 09:16:00|2757.84|2750.14|2760.29|2752.59|2760.5|2752.8|2757.84|2750.14|33
1645953370000|2022-02-27 09:16:10|2760.2|2752.5|2760.23|2752.53|2760.26|2752.56|2759.96|2752.26|35
1645953380000|2022-02-27 09:16:20|2760.33|2752.63|2761|2753.3|2761.45|2753.75|2760.33|2752.63|32
1645953390000|2022-02-27 09:16:30|2760.97|2753.27|2762|2754.3|2762.08|2754.38|2760.94|2753.24|28
1645953400000|2022-02-27 09:16:40|2761.97|2754.27|2762.22|2754.52|2762.6|2754.9|2761.96|2754.26|30
1645953410000|2022-02-27 09:16:50|2762.26|2754.56|2761.62|2753.92|2762.26|2754.56|2761.04|2753.34|37
1645953420000|2022-02-27 09:17:00|2761.63|2753.93|2762.41|2754.71|2762.86|2755.16|2761.63|2753.93|33
1645953430000|2022-02-27 09:17:10|2762.3|2754.6|2760.89|2753.19|2762.3|2754.6|2760.84|2753.14|28
1645953440000|2022-02-27 09:17:20|2760.88|2753.18|2759.79|2752.09|2760.88|2753.18|2759.79|2752.09|30
1645953450000|2022-02-27 09:17:30|2759.81|2752.11|2760.14|2752.44|2760.14|2752.44|2759.58|2751.88|30
1645953460000|2022-02-27 09:17:40|2760.29|2752.59|2761.84|2754.14|2761.97|2754.27|2760.29|2752.59|26
1645953470000|2022-02-27 09:17:50|2761.85|2754.15|2761.8|2754.1|2761.88|2754.18|2761.69|2753.99|25
1645953480000|2022-02-27 09:18:00|2761.81|2754.11|2762.53|2754.83|2762.64|2754.94|2761.79|2754.09|32
1645953490000|2022-02-27 09:18:10|2762.63|2754.93|2762.23|2754.53|2762.63|2754.93|2761.96|2754.26|32
1645953500000|2022-02-27 09:18:20|2762.21|2754.51|2768.09|2760.39|2768.09|2760.39|2762.04|2754.34|37
1645953510000|2022-02-27 09:18:30|2768.35|2760.65|2764.23|2756.53|2768.35|2760.65|2764.23|2756.53|39
1645953520000|2022-02-27 09:18:40|2764.55|2756.85|2766.25|2758.55|2766.64|2758.94|2763.64|2755.94|39
1645953530000|2022-02-27 09:18:50|2766.21|2758.51|2767.96|2760.26|2767.96|2760.26|2765.39|2757.69|39
1645953540000|2022-02-27 09:19:00|2768.05|2760.35|2768.91|2761.21|2769.66|2761.96|2767.88|2760.18|40
1645953550000|2022-02-27 09:19:10|2768.97|2761.27|2768.81|2761.11|2769.62|2761.92|2768.59|2760.89|37
1645953560000|2022-02-27 09:19:20|2768.62|2760.92|2768.14|2760.44|2768.62|2760.92|2766.89|2759.19|39
1645953570000|2022-02-27 09:19:30|2768.19|2760.49|2767.22|2759.52|2768.24|2760.54|2766.87|2759.17|34
1645953580000|2022-02-27 09:19:40|2767.23|2759.53|2766.05|2758.35|2767.49|2759.79|2765.65|2757.95|36
1645953590000|2022-02-27 09:19:50|2766.07|2758.37|2766.12|2758.42|2766.15|2758.45|2765.76|2758.06|35
1645953600000|2022-02-27 09:20:00|2766.24|2758.54|2766.52|2758.82|2766.86|2759.16|2766.01|2758.31|34
1645953610000|2022-02-27 09:20:10|2766.51|2758.81|2764.32|2756.62|2766.54|2758.84|2764.32|2756.62|33
1645953620000|2022-02-27 09:20:20|2764.39|2756.69|2768.08|2760.38|2768.08|2760.38|2764.3|2756.6|35
1645953630000|2022-02-27 09:20:30|2768.2|2760.5|2768.27|2760.57|2769|2761.3|2767.25|2759.55|37
1645953640000|2022-02-27 09:20:40|2768.32|2760.62|2768.06|2760.36|2768.79|2761.09|2768|2760.3|35
1645953650000|2022-02-27 09:20:50|2768.08|2760.38|2768.68|2760.98|2768.68|2760.98|2767.82|2760.12|24
1645953660000|2022-02-27 09:21:00|2768.6|2760.9|2766.7|2759|2768.64|2760.94|2766.52|2758.82|37
1645953670000|2022-02-27 09:21:10|2766.73|2759.03|2765.79|2758.09|2767.2|2759.5|2765.79|2758.09|33
1645953680000|2022-02-27 09:21:20|2765.76|2758.06|2765.19|2757.49|2766.17|2758.47|2765.19|2757.49|30
1645953690000|2022-02-27 09:21:30|2765.13|2757.43|2765.69|2757.99|2765.74|2758.04|2765.05|2757.35|33
1645953700000|2022-02-27 09:21:40|2765.63|2757.93|2764.99|2757.29|2765.65|2757.95|2764.91|2757.21|31
1645953710000|2022-02-27 09:21:50|2765|2757.3|2765.16|2757.46|2765.69|2757.99|2764.99|2757.29|29
1645953720000|2022-02-27 09:22:00|2765.15|2757.45|2765.09|2757.39|2765.21|2757.51|2764.48|2756.78|32
1645953730000|2022-02-27 09:22:10|2764.99|2757.29|2764.93|2757.23|2765.46|2757.76|2764.68|2756.98|36
1645953740000|2022-02-27 09:22:20|2764.79|2757.09|2764.68|2756.98|2764.86|2757.16|2764.54|2756.84|21
1645953750000|2022-02-27 09:22:30|2764.63|2756.93|2763.41|2755.71|2764.69|2756.99|2763.41|2755.71|30
1645953760000|2022-02-27 09:22:40|2763.42|2755.72|2762.73|2755.03|2763.48|2755.78|2762.14|2754.44|39
1645953770000|2022-02-27 09:22:50|2762.77|2755.07|2764.87|2757.17|2765.04|2757.34|2762.58|2754.88|35
1645953780000|2022-02-27 09:23:00|2764.92|2757.22|2763.03|2755.33|2764.99|2757.29|2763.03|2755.33|32
1645953790000|2022-02-27 09:23:10|2762.98|2755.28|2765.1|2757.4|2765.1|2757.4|2762.05|2754.35|36
1645953800000|2022-02-27 09:23:20|2765.09|2757.39|2764.43|2756.73|2765.22|2757.52|2764.27|2756.57|35
1645953810000|2022-02-27 09:23:30|2764.42|2756.72|2763.92|2756.22|2764.91|2757.21|2763.92|2756.22|36
1645953820000|2022-02-27 09:23:40|2763.89|2756.19|2763|2755.3|2764.03|2756.33|2762.99|2755.29|26
1645953830000|2022-02-27 09:23:50|2762.92|2755.22|2763.33|2755.63|2763.33|2755.63|2762.46|2754.76|30
1645953840000|2022-02-27 09:24:00|2763.34|2755.64|2762.02|2754.32|2763.38|2755.68|2762.02|2754.32|28
1645953850000|2022-02-27 09:24:10|2762.07|2754.37|2762.56|2754.86|2763.4|2755.7|2762.07|2754.37|31
1645953860000|2022-02-27 09:24:20|2762.75|2755.05|2762.74|2755.04|2763.13|2755.43|2762.52|2754.82|30
1645953870000|2022-02-27 09:24:30|2762.76|2755.06|2763.6|2755.9|2763.79|2756.09|2762.76|2755.06|32
1645953880000|2022-02-27 09:24:40|2763.66|2755.96|2762.71|2755.01|2763.66|2755.96|2762.63|2754.93|26
1645953890000|2022-02-27 09:24:50|2762.78|2755.08|2763.72|2756.02|2763.81|2756.11|2762.78|2755.08|31
1645953900000|2022-02-27 09:25:00|2763.71|2756.01|2763.18|2755.48|2763.71|2756.01|2763.15|2755.45|25
1645953910000|2022-02-27 09:25:10|2763.17|2755.47|2762.2|2754.5|2763.2|2755.5|2762.11|2754.41|31
1645953920000|2022-02-27 09:25:20|2762.19|2754.49|2761.86|2754.16|2762.56|2754.86|2761.86|2754.16|32
1645953930000|2022-02-27 09:25:30|2761.83|2754.13|2762.46|2754.76|2762.69|2754.99|2761.7|2754|34
1645953940000|2022-02-27 09:25:40|2762.5|2754.8|2762.9|2755.2|2763.08|2755.38|2762.5|2754.8|37
1645953950000|2022-02-27 09:25:50|2762.88|2755.18|2763.02|2755.32|2763.14|2755.44|2762.46|2754.76|32
1645953960000|2022-02-27 09:26:00|2763.03|2755.33|2762.3|2754.6|2763.13|2755.43|2761.92|2754.22|34
1645953970000|2022-02-27 09:26:10|2762.35|2754.65|2761.84|2754.14|2762.5|2754.8|2761.83|2754.13|29
1645953980000|2022-02-27 09:26:20|2761.83|2754.13|2762.15|2754.45|2762.29|2754.59|2761.82|2754.12|23
1645953990000|2022-02-27 09:26:30|2762.16|2754.46|2761.7|2754|2762.16|2754.46|2761.63|2753.93|21
1645954000000|2022-02-27 09:26:40|2761.68|2753.98|2761.12|2753.42|2761.71|2754.01|2760.56|2752.86|28
1645954010000|2022-02-27 09:26:50|2761.13|2753.43|2761.11|2753.41|2761.19|2753.49|2760.94|2753.24|23
1645954020000|2022-02-27 09:27:00|2761.04|2753.34|2760.96|2753.26|2761.05|2753.35|2760.8|2753.1|29
1645954030000|2022-02-27 09:27:10|2761.13|2753.43|2762.54|2754.84|2762.54|2754.84|2761.13|2753.43|28
1645954040000|2022-02-27 09:27:20|2762.53|2754.83|2762.11|2754.41|2762.82|2755.12|2762.11|2754.41|28
1645954050000|2022-02-27 09:27:30|2762.1|2754.4|2762|2754.3|2762.27|2754.57|2762|2754.3|23
1645954060000|2022-02-27 09:27:40|2761.78|2754.08|2761.98|2754.28|2762.14|2754.44|2761.57|2753.87|29
1645954070000|2022-02-27 09:27:50|2762.02|2754.32|2762.23|2754.53|2762.28|2754.58|2761.85|2754.15|24
1645954080000|2022-02-27 09:28:00|2762.25|2754.55|2762.12|2754.42|2762.25|2754.55|2761.98|2754.28|25
1645954090000|2022-02-27 09:28:10|2762.16|2754.46|2762.11|2754.41|2762.16|2754.46|2761.94|2754.24|24
1645954100000|2022-02-27 09:28:20|2762.04|2754.34|2762.11|2754.41|2762.14|2754.44|2762.01|2754.31|21
1645954110000|2022-02-27 09:28:30|2762.1|2754.4|2761.97|2754.27|2762.63|2754.93|2761.97|2754.27|24
1645954120000|2022-02-27 09:28:40|2761.89|2754.19|2760.84|2753.14|2761.9|2754.2|2760.84|2753.14|20
1645954130000|2022-02-27 09:28:50|2760.89|2753.19|2760.91|2753.21|2761.08|2753.38|2760.81|2753.11|30
1645954140000|2022-02-27 09:29:00|2760.8|2753.1|2760.67|2752.97|2761.09|2753.39|2760.67|2752.97|23
1645954150000|2022-02-27 09:29:10|2760.7|2753|2760.44|2752.74|2760.7|2753|2760.44|2752.74|21
1645954160000|2022-02-27 09:29:20|2760.46|2752.76|2760.24|2752.54|2760.57|2752.87|2760.24|2752.54|35
1645954170000|2022-02-27 09:29:30|2760.07|2752.37|2760.47|2752.77|2760.48|2752.78|2759.41|2751.71|35
1645954180000|2022-02-27 09:29:40|2760.66|2752.96|2759.85|2752.15|2761.24|2753.54|2759.77|2752.07|34
1645954190000|2022-02-27 09:29:50|2759.84|2752.14|2759.48|2751.78|2759.85|2752.15|2759.07|2751.37|29
1645954200000|2022-02-27 09:30:00|2759.43|2751.73|2759.98|2752.28|2759.98|2752.28|2759.28|2751.58|33
1645954210000|2022-02-27 09:30:10|2759.96|2752.26|2759.95|2752.25|2760.27|2752.57|2759.82|2752.12|29
1645954220000|2022-02-27 09:30:20|2759.97|2752.27|2760.25|2752.55|2760.25|2752.55|2759.95|2752.25|28
1645954230000|2022-02-27 09:30:30|2760.26|2752.56|2761.28|2753.58|2761.68|2753.98|2760.09|2752.39|33
1645954240000|2022-02-27 09:30:40|2761.27|2753.57|2760.94|2753.24|2761.81|2754.11|2760.94|2753.24|33
1645954250000|2022-02-27 09:30:50|2760.89|2753.19|2761.26|2753.56|2761.26|2753.56|2760.72|2753.02|31
1645954260000|2022-02-27 09:31:00|2761.35|2753.65|2760.79|2753.09|2761.53|2753.83|2760.7|2753|25
1645954270000|2022-02-27 09:31:10|2760.71|2753.01|2759.48|2751.78|2760.71|2753.01|2759.48|2751.78|32
1645954280000|2022-02-27 09:31:20|2759.54|2751.84|2759.24|2751.54|2759.54|2751.84|2759.01|2751.31|34
1645954290000|2022-02-27 09:31:30|2759.21|2751.51|2758.2|2750.5|2759.21|2751.51|2758.07|2750.37|34
1645954300000|2022-02-27 09:31:40|2758.22|2750.52|2758.46|2750.76|2759.13|2751.43|2758.22|2750.52|36
1645954310000|2022-02-27 09:31:50|2758.49|2750.79|2757.95|2750.25|2758.61|2750.91|2757.95|2750.25|36
1645954320000|2022-02-27 09:32:00|2758.02|2750.32|2757.54|2749.84|2758.02|2750.32|2757.3|2749.6|32
1645954330000|2022-02-27 09:32:10|2757.7|2750|2757.12|2749.42|2757.7|2750|2756.96|2749.26|29
1645954340000|2022-02-27 09:32:20|2757.08|2749.38|2757.81|2750.11|2757.81|2750.11|2756.36|2748.66|30
1645954350000|2022-02-27 09:32:30|2757.92|2750.22|2757.78|2750.08|2758.11|2750.41|2757.78|2750.08|36
1645954360000|2022-02-27 09:32:40|2757.89|2750.19|2758.17|2750.47|2758.17|2750.47|2757.87|2750.17|31
1645954370000|2022-02-27 09:32:50|2758.22|2750.52|2758.2|2750.5|2759.04|2751.34|2758.01|2750.31|31
1645954380000|2022-02-27 09:33:00|2758.1|2750.4|2758.09|2750.39|2758.84|2751.14|2757.99|2750.29|33
1645954390000|2022-02-27 09:33:10|2757.99|2750.29|2757.72|2750.02|2758.09|2750.39|2757.7|2750|23
1645954400000|2022-02-27 09:33:20|2757.79|2750.09|2757.16|2749.46|2757.79|2750.09|2757.11|2749.41|30
1645954410000|2022-02-27 09:33:30|2757.13|2749.43|2756.61|2748.91|2757.13|2749.43|2756.47|2748.77|31
1645954420000|2022-02-27 09:33:40|2756.62|2748.92|2756.5|2748.8|2756.7|2749|2756.46|2748.76|31
1645954430000|2022-02-27 09:33:50|2756.51|2748.81|2756.99|2749.29|2756.99|2749.29|2756.37|2748.67|29
1645954440000|2022-02-27 09:34:00|2756.97|2749.27|2756.37|2748.67|2756.97|2749.27|2756.37|2748.67|27
1645954450000|2022-02-27 09:34:10|2756.39|2748.69|2756.09|2748.39|2756.57|2748.87|2756.04|2748.34|32
1645954460000|2022-02-27 09:34:20|2756.12|2748.42|2754.82|2747.12|2756.27|2748.57|2754.71|2747.01|31
1645954470000|2022-02-27 09:34:30|2754.84|2747.14|2755.43|2747.73|2755.44|2747.74|2754.8|2747.1|29
1645954480000|2022-02-27 09:34:40|2755.36|2747.66|2755.65|2747.95|2755.65|2747.95|2755.36|2747.66|32
1645954490000|2022-02-27 09:34:50|2755.61|2747.91|2755.06|2747.36|2756.08|2748.38|2755|2747.3|27
1645954500000|2022-02-27 09:35:00|2755.04|2747.34|2755.44|2747.74|2755.76|2748.06|2755.01|2747.31|24
1645954510000|2022-02-27 09:35:10|2755.45|2747.75|2753.44|2745.74|2755.46|2747.76|2753.44|2745.74|35
1645954520000|2022-02-27 09:35:20|2753.42|2745.72|2755.36|2747.66|2755.54|2747.84|2753.42|2745.72|36
1645954530000|2022-02-27 09:35:30|2755.37|2747.67|2755.65|2747.95|2755.65|2747.95|2755.08|2747.38|38
1645954540000|2022-02-27 09:35:40|2755.69|2747.99|2756.25|2748.55|2756.25|2748.55|2755.37|2747.67|35
1645954550000|2022-02-27 09:35:50|2756.23|2748.53|2756.87|2749.17|2757.45|2749.75|2756.07|2748.37|35
1645954560000|2022-02-27 09:36:00|2756.86|2749.16|2756.25|2748.55|2757.44|2749.74|2756.25|2748.55|36
1645954570000|2022-02-27 09:36:10|2756.3|2748.6|2755.51|2747.81|2756.37|2748.67|2755.51|2747.81|30
1645954580000|2022-02-27 09:36:20|2755.65|2747.95|2756.13|2748.43|2756.13|2748.43|2755.55|2747.85|32
1645954590000|2022-02-27 09:36:30|2756.16|2748.46|2756.55|2748.85|2756.57|2748.87|2756.14|2748.44|33
1645954600000|2022-02-27 09:36:40|2756.53|2748.83|2755.75|2748.05|2756.53|2748.83|2755.7|2748|31
1645954610000|2022-02-27 09:36:50|2755.85|2748.15|2755.92|2748.22|2755.92|2748.22|2755.36|2747.66|30
1645954620000|2022-02-27 09:37:00|2755.86|2748.16|2755.84|2748.14|2755.98|2748.28|2755.6|2747.9|30
1645954630000|2022-02-27 09:37:10|2755.83|2748.13|2755.85|2748.15|2755.88|2748.18|2755.51|2747.81|26
1645954640000|2022-02-27 09:37:20|2755.78|2748.08|2755.36|2747.66|2755.84|2748.14|2755.21|2747.51|29
1645954650000|2022-02-27 09:37:30|2755.38|2747.68|2755.01|2747.31|2755.48|2747.78|2755.01|2747.31|25
1645954660000|2022-02-27 09:37:40|2755.02|2747.32|2754.95|2747.25|2755.1|2747.4|2754.67|2746.97|33
1645954670000|2022-02-27 09:37:50|2754.89|2747.19|2756.58|2748.88|2756.58|2748.88|2754.89|2747.19|32
1645954680000|2022-02-27 09:38:00|2756.77|2749.07|2756.58|2748.88|2756.88|2749.18|2755.94|2748.24|37
1645954690000|2022-02-27 09:38:10|2756.44|2748.74|2756.59|2748.89|2757.19|2749.49|2756.44|2748.74|32
1645954700000|2022-02-27 09:38:20|2756.6|2748.9|2756.77|2749.07|2757.05|2749.35|2756.6|2748.9|33
1645954710000|2022-02-27 09:38:30|2756.76|2749.06|2758.06|2750.36|2758.06|2750.36|2756.76|2749.06|32
1645954720000|2022-02-27 09:38:40|2758.07|2750.37|2758.85|2751.15|2758.85|2751.15|2758.03|2750.33|28
1645954730000|2022-02-27 09:38:50|2758.8|2751.1|2760.21|2752.51|2761.34|2753.64|2758.8|2751.1|40
1645954740000|2022-02-27 09:39:00|2760.44|2752.74|2761.34|2753.64|2761.34|2753.64|2760.44|2752.74|34
1645954750000|2022-02-27 09:39:10|2761.29|2753.59|2759.39|2751.69|2761.29|2753.59|2759.39|2751.69|31
1645954760000|2022-02-27 09:39:20|2759.43|2751.73|2760.65|2752.95|2760.68|2752.98|2759.24|2751.54|28
1645954770000|2022-02-27 09:39:30|2760.64|2752.94|2760.26|2752.56|2760.64|2752.94|2759.86|2752.16|35
1645954780000|2022-02-27 09:39:40|2760.14|2752.44|2761.11|2753.41|2761.26|2753.56|2760.14|2752.44|32
1645954790000|2022-02-27 09:39:50|2761.09|2753.39|2761|2753.3|2761.3|2753.6|2760.89|2753.19|32
1645954800000|2022-02-27 09:40:00|2760.94|2753.24|2761.06|2753.36|2761.13|2753.43|2760.69|2752.99|28
1645954810000|2022-02-27 09:40:10|2761.05|2753.35|2760.7|2753|2761.92|2754.22|2760.7|2753|30
1645954820000|2022-02-27 09:40:20|2760.72|2753.02|2760.58|2752.88|2760.81|2753.11|2760.58|2752.88|23
1645954830000|2022-02-27 09:40:30|2760.48|2752.78|2760.23|2752.53|2760.48|2752.78|2758.95|2751.25|37
1645954840000|2022-02-27 09:40:40|2760.08|2752.38|2760.03|2752.33|2760.46|2752.76|2759.17|2751.47|35
1645954850000|2022-02-27 09:40:50|2759.93|2752.23|2759.52|2751.82|2760.07|2752.37|2759.48|2751.78|31
1645954860000|2022-02-27 09:41:00|2759.51|2751.81|2761.73|2754.03|2761.78|2754.08|2759.51|2751.81|35
1645954870000|2022-02-27 09:41:10|2761.75|2754.05|2762.19|2754.49|2762.36|2754.66|2761.51|2753.81|34
1645954880000|2022-02-27 09:41:20|2762.18|2754.48|2762.41|2754.71|2762.53|2754.83|2762.18|2754.48|20
1645954890000|2022-02-27 09:41:30|2762.47|2754.77|2762.94|2755.24|2763.02|2755.32|2762.47|2754.77|33
1645954900000|2022-02-27 09:41:40|2763.08|2755.38|2763.38|2755.68|2763.39|2755.69|2762.78|2755.08|29
1645954910000|2022-02-27 09:41:50|2763.39|2755.69|2762.87|2755.17|2763.39|2755.69|2762.72|2755.02|25
1645954920000|2022-02-27 09:42:00|2762.88|2755.18|2763.29|2755.59|2763.29|2755.59|2762.74|2755.04|25
1645954930000|2022-02-27 09:42:10|2763.28|2755.58|2763.5|2755.8|2764.31|2756.61|2763.28|2755.58|34
1645954940000|2022-02-27 09:42:20|2763.57|2755.87|2763.27|2755.57|2763.58|2755.88|2763.11|2755.41|34
1645954950000|2022-02-27 09:42:30|2763.09|2755.39|2763.34|2755.64|2763.34|2755.64|2762.84|2755.14|35
1645954960000|2022-02-27 09:42:40|2763.36|2755.66|2763.21|2755.51|2763.45|2755.75|2763|2755.3|32
1645954970000|2022-02-27 09:42:50|2763.22|2755.52|2762.97|2755.27|2763.29|2755.59|2762.81|2755.11|29
1645954980000|2022-02-27 09:43:00|2763.09|2755.39|2763.41|2755.71|2763.51|2755.81|2762.95|2755.25|27
1645954990000|2022-02-27 09:43:10|2763.36|2755.66|2763.28|2755.58|2763.38|2755.68|2763.07|2755.37|31
1645955000000|2022-02-27 09:43:20|2763.27|2755.57|2763.24|2755.54|2763.31|2755.61|2763.13|2755.43|19
1645955010000|2022-02-27 09:43:30|2763.21|2755.51|2763.34|2755.64|2763.43|2755.73|2763.2|2755.5|18
1645955020000|2022-02-27 09:43:40|2763.33|2755.63|2763.21|2755.51|2763.33|2755.63|2763.02|2755.32|10
1645955030000|2022-02-27 09:43:50|2763.2|2755.5|2763.27|2755.57|2763.4|2755.7|2763.2|2755.5|18
1645955040000|2022-02-27 09:44:00|2763.32|2755.62|2763.34|2755.64|2763.45|2755.75|2763.32|2755.62|21
1645955050000|2022-02-27 09:44:10|2763.32|2755.62|2761.56|2753.86|2763.32|2755.62|2761.56|2753.86|24
1645955060000|2022-02-27 09:44:20|2761.57|2753.87|2761.65|2753.95|2761.8|2754.1|2761.47|2753.77|28
1645955070000|2022-02-27 09:44:30|2761.64|2753.94|2762.65|2754.95|2762.71|2755.01|2761.57|2753.87|25
1645955080000|2022-02-27 09:44:40|2762.66|2754.96|2759.35|2751.65|2762.66|2754.96|2759.35|2751.65|34
1645955090000|2022-02-27 09:44:50|2759.34|2751.64|2759.92|2752.22|2760.22|2752.52|2759.32|2751.62|28
1645955100000|2022-02-27 09:45:00|2760.01|2752.31|2759.49|2751.79|2760.06|2752.36|2759.49|2751.79|32
1645955110000|2022-02-27 09:45:10|2759.5|2751.8|2757.91|2750.21|2759.5|2751.8|2757.66|2749.96|26
1645955120000|2022-02-27 09:45:20|2757.9|2750.2|2758.79|2751.09|2758.91|2751.21|2757.89|2750.19|33
1645955130000|2022-02-27 09:45:30|2758.92|2751.22|2758.16|2750.46|2758.98|2751.28|2758.06|2750.36|29
1645955140000|2022-02-27 09:45:40|2758.21|2750.51|2759.11|2751.41|2759.26|2751.56|2758.17|2750.47|30
1645955150000|2022-02-27 09:45:50|2759.17|2751.47|2760.79|2753.09|2760.79|2753.09|2759.17|2751.47|31
1645955160000|2022-02-27 09:46:00|2760.74|2753.04|2760.32|2752.62|2761.24|2753.54|2760.32|2752.62|37
1645955170000|2022-02-27 09:46:10|2760.31|2752.61|2760.47|2752.77|2760.55|2752.85|2760.18|2752.48|27
1645955180000|2022-02-27 09:46:20|2760.48|2752.78|2761.56|2753.86|2761.66|2753.96|2760.35|2752.65|31
1645955190000|2022-02-27 09:46:30|2761.7|2754|2761.47|2753.77|2761.7|2754|2761.46|2753.76|21
1645955200000|2022-02-27 09:46:40|2761.38|2753.68|2761.12|2753.42|2761.4|2753.7|2761.12|2753.42|31
1645955210000|2022-02-27 09:46:50|2761.09|2753.39|2761.03|2753.33|2761.15|2753.45|2760.94|2753.24|20
1645955220000|2022-02-27 09:47:00|2760.99|2753.29|2760.8|2753.1|2761.01|2753.31|2760.76|2753.06|24
1645955230000|2022-02-27 09:47:10|2760.79|2753.09|2761.21|2753.51|2761.96|2754.26|2760.79|2753.09|26
1645955240000|2022-02-27 09:47:20|2761.3|2753.6|2761.1|2753.4|2761.36|2753.66|2761.07|2753.37|29
1645955250000|2022-02-27 09:47:30|2761.19|2753.49|2761.97|2754.27|2762.08|2754.38|2761.16|2753.46|30
1645955260000|2022-02-27 09:47:40|2762.04|2754.34|2762.07|2754.37|2762.31|2754.61|2761.92|2754.22|33
1645955270000|2022-02-27 09:47:50|2762.03|2754.33|2762.43|2754.73|2762.44|2754.74|2761.93|2754.23|29
1645955280000|2022-02-27 09:48:00|2762.41|2754.71|2762.71|2755.01|2762.71|2755.01|2762.37|2754.67|32
1645955290000|2022-02-27 09:48:10|2762.66|2754.96|2763.64|2755.94|2763.7|2756|2762.59|2754.89|32
1645955300000|2022-02-27 09:48:20|2763.5|2755.8|2762.8|2755.1|2763.58|2755.88|2762.69|2754.99|27
1645955310000|2022-02-27 09:48:30|2762.79|2755.09|2762.84|2755.14|2763.05|2755.35|2762.64|2754.94|35
1645955320000|2022-02-27 09:48:40|2762.86|2755.16|2763.82|2756.12|2763.82|2756.12|2762.86|2755.16|25
1645955330000|2022-02-27 09:48:50|2763.75|2756.05|2763.97|2756.27|2763.97|2756.27|2763.61|2755.91|26
1645955340000|2022-02-27 09:49:00|2764.03|2756.33|2763.54|2755.84|2764.4|2756.7|2763.54|2755.84|31
1645955350000|2022-02-27 09:49:10|2763.49|2755.79|2762.51|2754.81|2763.6|2755.9|2762.42|2754.72|32
1645955360000|2022-02-27 09:49:20|2762.49|2754.79|2762.64|2754.94|2762.88|2755.18|2762.45|2754.75|28
1645955370000|2022-02-27 09:49:30|2762.61|2754.91|2763.48|2755.78|2763.52|2755.82|2762.59|2754.89|37
1645955380000|2022-02-27 09:49:40|2763.51|2755.81|2764.61|2756.91|2764.61|2756.91|2763.5|2755.8|34
1645955390000|2022-02-27 09:49:50|2764.67|2756.97|2765.86|2758.16|2765.98|2758.28|2764.66|2756.96|34
1645955400000|2022-02-27 09:50:00|2765.83|2758.13|2766.38|2758.68|2767.02|2759.32|2765.83|2758.13|36
1645955410000|2022-02-27 09:50:10|2766.41|2758.71|2765.35|2757.65|2766.46|2758.76|2765.34|2757.64|33
1645955420000|2022-02-27 09:50:20|2765.33|2757.63|2766.02|2758.32|2766.02|2758.32|2765.1|2757.4|33
1645955430000|2022-02-27 09:50:30|2765.98|2758.28|2767.72|2760.02|2767.8|2760.1|2765.85|2758.15|32
1645955440000|2022-02-27 09:50:40|2767.74|2760.04|2769.25|2761.55|2769.36|2761.66|2767.71|2760.01|27
1645955450000|2022-02-27 09:50:50|2769.18|2761.48|2769.53|2761.83|2769.63|2761.93|2769.05|2761.35|34
1645955460000|2022-02-27 09:51:00|2769.52|2761.82|2769.38|2761.68|2769.59|2761.89|2769.36|2761.66|38
1645955470000|2022-02-27 09:51:10|2769.39|2761.69|2770.87|2763.17|2771.02|2763.32|2769.39|2761.69|34
1645955480000|2022-02-27 09:51:20|2770.86|2763.16|2771.63|2763.93|2772.73|2765.03|2770.81|2763.11|33
1645955490000|2022-02-27 09:51:30|2771.46|2763.76|2771.31|2763.61|2771.96|2764.26|2771.29|2763.59|36
1645955500000|2022-02-27 09:51:40|2771.29|2763.59|2769.91|2762.21|2771.38|2763.68|2769.72|2762.02|39
1645955510000|2022-02-27 09:51:50|2769.86|2762.16|2769.81|2762.11|2769.87|2762.17|2769.68|2761.98|25
1645955520000|2022-02-27 09:52:00|2769.76|2762.06|2769.41|2761.71|2769.83|2762.13|2769.41|2761.71|28
1645955530000|2022-02-27 09:52:10|2769.35|2761.65|2771.21|2763.51|2771.41|2763.71|2769.14|2761.44|33
1645955540000|2022-02-27 09:52:20|2771.19|2763.49|2770.32|2762.62|2771.19|2763.49|2769.99|2762.29|34
1645955550000|2022-02-27 09:52:30|2770.04|2762.34|2771.03|2763.33|2771.17|2763.47|2770.02|2762.32|35
1645955560000|2022-02-27 09:52:40|2771.07|2763.37|2771.09|2763.39|2771.1|2763.4|2770.87|2763.17|28
1645955570000|2022-02-27 09:52:50|2771.1|2763.4|2770.76|2763.06|2771.1|2763.4|2770.74|2763.04|24
1645955580000|2022-02-27 09:53:00|2770.88|2763.18|2769.66|2761.96|2770.88|2763.18|2769.64|2761.94|31
1645955590000|2022-02-27 09:53:10|2769.43|2761.73|2769.93|2762.23|2770.57|2762.87|2769.12|2761.42|33
1645955600000|2022-02-27 09:53:20|2769.89|2762.19|2770.09|2762.39|2770.49|2762.79|2769.7|2762|35
1645955610000|2022-02-27 09:53:30|2770.13|2762.43|2770.36|2762.66|2770.47|2762.77|2770.05|2762.35|25
1645955620000|2022-02-27 09:53:40|2770.26|2762.56|2771.02|2763.32|2771.08|2763.38|2770.03|2762.33|25
1645955630000|2022-02-27 09:53:50|2770.99|2763.29|2771.11|2763.41|2771.11|2763.41|2770.81|2763.11|31
1645955640000|2022-02-27 09:54:00|2771.15|2763.45|2771.11|2763.41|2771.25|2763.55|2771.01|2763.31|28
1645955650000|2022-02-27 09:54:10|2771.09|2763.39|2769.63|2761.93|2771.09|2763.39|2769.62|2761.92|20
1645955660000|2022-02-27 09:54:20|2769.59|2761.89|2768.68|2760.98|2769.59|2761.89|2768.6|2760.9|31
1645955670000|2022-02-27 09:54:30|2768.71|2761.01|2768.25|2760.55|2768.76|2761.06|2767.37|2759.67|34
1645955680000|2022-02-27 09:54:40|2768.29|2760.59|2767.57|2759.87|2768.29|2760.59|2767.41|2759.71|35
1645955690000|2022-02-27 09:54:50|2768.1|2760.4|2768.3|2760.6|2768.42|2760.72|2768.07|2760.37|30
1645955700000|2022-02-27 09:55:00|2768.35|2760.65|2769.34|2761.64|2769.61|2761.91|2768.35|2760.65|35
1645955710000|2022-02-27 09:55:10|2769.38|2761.68|2768.82|2761.12|2769.67|2761.97|2768.44|2760.74|37
1645955720000|2022-02-27 09:55:20|2768.94|2761.24|2769.21|2761.51|2769.69|2761.99|2768.6|2760.9|36
1645955730000|2022-02-27 09:55:30|2769.25|2761.55|2768.78|2761.08|2769.38|2761.68|2768.58|2760.88|28
1645955740000|2022-02-27 09:55:40|2768.76|2761.06|2768.72|2761.02|2768.83|2761.13|2768.63|2760.93|32
1645955750000|2022-02-27 09:55:50|2768.63|2760.93|2770.31|2762.61|2770.56|2762.86|2768.62|2760.92|35
1645955760000|2022-02-27 09:56:00|2770.46|2762.76|2770.53|2762.83|2770.62|2762.92|2770.37|2762.67|29
1645955770000|2022-02-27 09:56:10|2770.55|2762.85|2770.3|2762.6|2770.57|2762.87|2770.09|2762.39|35
1645955780000|2022-02-27 09:56:20|2770.34|2762.64|2770.09|2762.39|2770.41|2762.71|2769.83|2762.13|26
1645955790000|2022-02-27 09:56:30|2770.12|2762.42|2770.39|2762.69|2770.52|2762.82|2770.09|2762.39|30
1645955800000|2022-02-27 09:56:40|2770.31|2762.61|2770.7|2763|2770.8|2763.1|2770.22|2762.52|35
1645955810000|2022-02-27 09:56:50|2770.71|2763.01|2771.01|2763.31|2771.01|2763.31|2770.64|2762.94|34
1645955820000|2022-02-27 09:57:00|2770.98|2763.28|2771.62|2763.92|2771.62|2763.92|2770.79|2763.09|31
1645955830000|2022-02-27 09:57:10|2771.6|2763.9|2772.54|2764.84|2772.74|2765.04|2771.6|2763.9|34
1645955840000|2022-02-27 09:57:20|2772.36|2764.66|2773.13|2765.43|2773.13|2765.43|2772.36|2764.66|32
1645955850000|2022-02-27 09:57:30|2773.26|2765.56|2773.72|2766.02|2774.77|2767.07|2773.26|2765.56|37
1645955860000|2022-02-27 09:57:40|2773.52|2765.82|2773.33|2765.63|2773.68|2765.98|2772.74|2765.04|38
1645955870000|2022-02-27 09:57:50|2773.28|2765.58|2773.34|2765.64|2773.43|2765.73|2773.19|2765.49|34
1645955880000|2022-02-27 09:58:00|2773.29|2765.59|2774.34|2766.64|2774.4|2766.7|2773.25|2765.55|25
1645955890000|2022-02-27 09:58:10|2774.78|2767.08|2775.13|2767.43|2776.96|2769.26|2774.78|2767.08|37
1645955900000|2022-02-27 09:58:20|2775.12|2767.42|2775.55|2767.85|2775.59|2767.89|2774.33|2766.63|33
1645955910000|2022-02-27 09:58:30|2775.6|2767.9|2774.98|2767.28|2775.6|2767.9|2774.88|2767.18|31
1645955920000|2022-02-27 09:58:40|2774.94|2767.24|2774.59|2766.89|2775.18|2767.48|2774.31|2766.61|31
1645955930000|2022-02-27 09:58:50|2774.58|2766.88|2773.71|2766.01|2774.65|2766.95|2773.71|2766.01|37
1645955940000|2022-02-27 09:59:00|2773.69|2765.99|2772.48|2764.78|2773.76|2766.06|2772.46|2764.76|34
1645955950000|2022-02-27 09:59:10|2772.34|2764.64|2771.92|2764.22|2772.34|2764.64|2771.19|2763.49|37
1645955960000|2022-02-27 09:59:20|2771.94|2764.24|2772.11|2764.41|2772.12|2764.42|2771.52|2763.82|37
1645955970000|2022-02-27 09:59:30|2772.28|2764.58|2772.07|2764.37|2772.29|2764.59|2772|2764.3|23
1645955980000|2022-02-27 09:59:40|2772.09|2764.39|2773.56|2765.86|2773.58|2765.88|2772.06|2764.36|29
1645955990000|2022-02-27 09:59:50|2773.82|2766.12|2773.85|2766.15|2774.67|2766.97|2773.59|2765.89|35
1645956000000|2022-02-27 10:00:00|2773.75|2766.05|2774.75|2767.05|2774.75|2767.05|2773.36|2765.66|32
1645956010000|2022-02-27 10:00:10|2774.67|2766.97|2773.7|2766|2774.67|2766.97|2773.7|2766|36
1645956020000|2022-02-27 10:00:20|2773.71|2766.01|2773.12|2765.42|2773.71|2766.01|2772.99|2765.29|29
1645956030000|2022-02-27 10:00:30|2773.1|2765.4|2774.22|2766.52|2774.22|2766.52|2773.1|2765.4|33
1645956040000|2022-02-27 10:00:40|2774.25|2766.55|2774.63|2766.93|2774.91|2767.21|2774.25|2766.55|35
1645956050000|2022-02-27 10:00:50|2774.58|2766.88|2774.15|2766.45|2774.66|2766.96|2774.13|2766.43|26
1645956060000|2022-02-27 10:01:00|2774.16|2766.46|2774.07|2766.37|2774.17|2766.47|2774.05|2766.35|25
1645956070000|2022-02-27 10:01:10|2774.06|2766.36|2774.7|2767|2774.86|2767.16|2774.03|2766.33|34
1645956080000|2022-02-27 10:01:20|2774.99|2767.29|2773.7|2766|2775.31|2767.61|2773.66|2765.96|34
1645956090000|2022-02-27 10:01:30|2773.71|2766.01|2773.41|2765.71|2773.75|2766.05|2773.25|2765.55|33
1645956100000|2022-02-27 10:01:40|2773.4|2765.7|2772.53|2764.83|2773.43|2765.73|2772.53|2764.83|26
1645956110000|2022-02-27 10:01:50|2772.4|2764.7|2771.71|2764.01|2772.47|2764.77|2771.68|2763.98|35
1645956120000|2022-02-27 10:02:00|2771.66|2763.96|2771.11|2763.41|2771.66|2763.96|2771.02|2763.32|30
1645956130000|2022-02-27 10:02:10|2771.13|2763.43|2771.15|2763.45|2771.59|2763.89|2771.11|2763.41|32
1645956140000|2022-02-27 10:02:20|2771.11|2763.41|2771.16|2763.46|2771.28|2763.58|2771.11|2763.41|21
1645956150000|2022-02-27 10:02:30|2771.14|2763.44|2770.72|2763.02|2771.17|2763.47|2770.66|2762.96|24
1645956160000|2022-02-27 10:02:40|2770.48|2762.78|2770.18|2762.48|2770.89|2763.19|2770.18|2762.48|30
1645956170000|2022-02-27 10:02:50|2770.06|2762.36|2770.14|2762.44|2770.37|2762.67|2770.04|2762.34|28
1645956180000|2022-02-27 10:03:00|2770.12|2762.42|2770.74|2763.04|2770.74|2763.04|2770.06|2762.36|27
1645956190000|2022-02-27 10:03:10|2770.75|2763.05|2770.33|2762.63|2771.12|2763.42|2770.29|2762.59|32
1645956200000|2022-02-27 10:03:20|2770.31|2762.61|2769.94|2762.24|2770.31|2762.61|2769.93|2762.23|26
1645956210000|2022-02-27 10:03:30|2769.92|2762.22|2769.35|2761.65|2769.92|2762.22|2769.21|2761.51|26
1645956220000|2022-02-27 10:03:40|2769.38|2761.68|2769.13|2761.43|2769.38|2761.68|2768.5|2760.8|34
1645956230000|2022-02-27 10:03:50|2768.71|2761.01|2768.81|2761.11|2769.19|2761.49|2768.46|2760.76|34
1645956240000|2022-02-27 10:04:00|2768.66|2760.96|2769.12|2761.42|2769.2|2761.5|2768.66|2760.96|32
1645956250000|2022-02-27 10:04:10|2769.13|2761.43|2768.9|2761.2|2769.13|2761.43|2768.82|2761.12|26
1645956260000|2022-02-27 10:04:20|2768.89|2761.19|2769.94|2762.24|2770.16|2762.46|2768.81|2761.11|25
1645956270000|2022-02-27 10:04:30|2769.89|2762.19|2770.6|2762.9|2770.67|2762.97|2769.81|2762.11|30
1645956280000|2022-02-27 10:04:40|2770.59|2762.89|2770.78|2763.08|2770.82|2763.12|2770.54|2762.84|35
1645956290000|2022-02-27 10:04:50|2770.77|2763.07|2770.84|2763.14|2770.88|2763.18|2770.66|2762.96|23
1645956300000|2022-02-27 10:05:00|2770.8|2763.1|2769.75|2762.05|2770.84|2763.14|2769.55|2761.85|33
1645956310000|2022-02-27 10:05:10|2769.74|2762.04|2768.74|2761.04|2769.82|2762.12|2768.61|2760.91|30
1645956320000|2022-02-27 10:05:20|2768.73|2761.03|2768.54|2760.84|2768.96|2761.26|2768.37|2760.67|31
1645956330000|2022-02-27 10:05:30|2768.6|2760.9|2769.17|2761.47|2769.17|2761.47|2768.45|2760.75|26
1645956340000|2022-02-27 10:05:40|2769.13|2761.43|2769.28|2761.58|2769.28|2761.58|2769.05|2761.35|29
1645956350000|2022-02-27 10:05:50|2769.43|2761.73|2769.27|2761.57|2769.45|2761.75|2769.24|2761.54|32
1645956360000|2022-02-27 10:06:00|2769.3|2761.6|2769.02|2761.32|2769.3|2761.6|2769.02|2761.32|21
1645956370000|2022-02-27 10:06:10|2769.03|2761.33|2769.29|2761.59|2769.48|2761.78|2769.03|2761.33|30
1645956380000|2022-02-27 10:06:20|2769.25|2761.55|2769.06|2761.36|2769.25|2761.55|2768.93|2761.23|21
1645956390000|2022-02-27 10:06:30|2769.07|2761.37|2768.9|2761.2|2769.07|2761.37|2768.88|2761.18|19
1645956400000|2022-02-27 10:06:40|2768.87|2761.17|2768.73|2761.03|2768.95|2761.25|2768.57|2760.87|32
1645956410000|2022-02-27 10:06:50|2768.75|2761.05|2768.57|2760.87|2768.75|2761.05|2768.4|2760.7|27
1645956420000|2022-02-27 10:07:00|2768.59|2760.89|2768.27|2760.57|2768.72|2761.02|2768.27|2760.57|34
1645956430000|2022-02-27 10:07:10|2768.08|2760.38|2767.75|2760.05|2768.08|2760.38|2767.55|2759.85|29
1645956440000|2022-02-27 10:07:20|2767.74|2760.04|2767.31|2759.61|2767.74|2760.04|2766.78|2759.08|26
1645956450000|2022-02-27 10:07:30|2767.33|2759.63|2770.21|2762.51|2770.43|2762.73|2767.07|2759.37|38
1645956460000|2022-02-27 10:07:40|2770.35|2762.65|2770.51|2762.81|2771.12|2763.42|2770.22|2762.52|33
1645956470000|2022-02-27 10:07:50|2770.6|2762.9|2767.92|2760.22|2770.82|2763.12|2767.92|2760.22|37
1645956480000|2022-02-27 10:08:00|2767.83|2760.13|2768.8|2761.1|2768.88|2761.18|2767.81|2760.11|30
1645956490000|2022-02-27 10:08:10|2768.61|2760.91|2768.83|2761.13|2768.83|2761.13|2768.52|2760.82|31
1645956500000|2022-02-27 10:08:20|2768.8|2761.1|2768.8|2761.1|2769|2761.3|2768.64|2760.94|33
1645956510000|2022-02-27 10:08:30|2768.91|2761.21|2769.34|2761.64|2769.58|2761.88|2768.91|2761.21|33
1645956520000|2022-02-27 10:08:40|2769.38|2761.68|2769.53|2761.83|2769.53|2761.83|2769.18|2761.48|22
1645956530000|2022-02-27 10:08:50|2769.49|2761.79|2769.19|2761.49|2769.49|2761.79|2769.19|2761.49|26
1645956540000|2022-02-27 10:09:00|2769.28|2761.58|2769.51|2761.81|2769.58|2761.88|2769.19|2761.49|28
1645956550000|2022-02-27 10:09:10|2769.55|2761.85|2769.53|2761.83|2769.59|2761.89|2769.46|2761.76|25
1645956560000|2022-02-27 10:09:20|2769.54|2761.84|2770.14|2762.44|2770.34|2762.64|2769.5|2761.8|32
1645956570000|2022-02-27 10:09:30|2770.09|2762.39|2769.39|2761.69|2770.12|2762.42|2769.32|2761.62|25
1645956580000|2022-02-27 10:09:40|2769.42|2761.72|2769.4|2761.7|2769.48|2761.78|2769.34|2761.64|20
1645956590000|2022-02-27 10:09:50|2769.42|2761.72|2770|2762.3|2770.04|2762.34|2769.36|2761.66|22
1645956600000|2022-02-27 10:10:00|2770.01|2762.31|2769.55|2761.85|2770.02|2762.32|2769.4|2761.7|34
1645956610000|2022-02-27 10:10:10|2769.59|2761.89|2768.18|2760.48|2769.66|2761.96|2768.17|2760.47|40
1645956620000|2022-02-27 10:10:20|2768.14|2760.44|2768.46|2760.76|2768.46|2760.76|2768.01|2760.31|28
1645956630000|2022-02-27 10:10:30|2768.73|2761.03|2768.01|2760.31|2769|2761.3|2767.93|2760.23|32
1645956640000|2022-02-27 10:10:40|2767.98|2760.28|2767.46|2759.76|2767.98|2760.28|2767.43|2759.73|32
1645956650000|2022-02-27 10:10:50|2767.48|2759.78|2767.36|2759.66|2767.64|2759.94|2767.28|2759.58|36
1645956660000|2022-02-27 10:11:00|2767.34|2759.64|2767.86|2760.16|2767.87|2760.17|2767.32|2759.62|26
1645956670000|2022-02-27 10:11:10|2767.88|2760.18|2767.78|2760.08|2767.89|2760.19|2767.77|2760.07|25
1645956680000|2022-02-27 10:11:20|2767.77|2760.07|2767.61|2759.91|2767.77|2760.07|2767.39|2759.69|31
1645956690000|2022-02-27 10:11:30|2767.6|2759.9|2767.05|2759.35|2767.6|2759.9|2767.05|2759.35|32
1645956700000|2022-02-27 10:11:40|2766.98|2759.28|2767.31|2759.61|2767.31|2759.61|2766.86|2759.16|32
1645956710000|2022-02-27 10:11:50|2767.33|2759.63|2766.42|2758.72|2767.57|2759.87|2766.39|2758.69|35
1645956720000|2022-02-27 10:12:00|2766.31|2758.61|2766.64|2758.94|2766.64|2758.94|2766.17|2758.47|31
1645956730000|2022-02-27 10:12:10|2766.7|2759|2766.95|2759.25|2767.24|2759.54|2766.7|2759|24
1645956740000|2022-02-27 10:12:20|2766.94|2759.24|2766.6|2758.9|2766.99|2759.29|2766.6|2758.9|21
1645956750000|2022-02-27 10:12:30|2766.82|2759.12|2766.84|2759.14|2766.92|2759.22|2766.71|2759.01|29
1645956760000|2022-02-27 10:12:40|2766.78|2759.08|2766.8|2759.1|2766.9|2759.2|2766.61|2758.91|33
1645956770000|2022-02-27 10:12:50|2766.82|2759.12|2767.24|2759.54|2767.36|2759.66|2766.74|2759.04|26
1645956780000|2022-02-27 10:13:00|2767.23|2759.53|2768.79|2761.09|2768.84|2761.14|2767.23|2759.53|25
1645956790000|2022-02-27 10:13:10|2768.92|2761.22|2768.95|2761.25|2769.1|2761.4|2768.91|2761.21|29
1645956800000|2022-02-27 10:13:20|2768.94|2761.24|2767.73|2760.03|2768.94|2761.24|2767.52|2759.82|32
1645956810000|2022-02-27 10:13:30|2767.7|2760|2767.48|2759.78|2767.78|2760.08|2767.48|2759.78|26
1645956820000|2022-02-27 10:13:40|2767.51|2759.81|2767.56|2759.86|2767.58|2759.88|2767.44|2759.74|28
1645956830000|2022-02-27 10:13:50|2767.5|2759.8|2767.7|2760|2767.7|2760|2767.38|2759.68|29
1645956840000|2022-02-27 10:14:00|2767.69|2759.99|2768.53|2760.83|2768.53|2760.83|2767.42|2759.72|28
1645956850000|2022-02-27 10:14:10|2768.92|2761.22|2769.02|2761.32|2769.08|2761.38|2768.9|2761.2|29
1645956860000|2022-02-27 10:14:20|2769.04|2761.34|2768.9|2761.2|2769.04|2761.34|2768.61|2760.91|24
1645956870000|2022-02-27 10:14:30|2768.91|2761.21|2767.99|2760.29|2768.91|2761.21|2767.99|2760.29|32
1645956880000|2022-02-27 10:14:40|2767.94|2760.24|2767.89|2760.19|2767.99|2760.29|2767.73|2760.03|26
1645956890000|2022-02-27 10:14:50|2767.92|2760.22|2767.95|2760.25|2767.96|2760.26|2767.8|2760.1|26
1645956900000|2022-02-27 10:15:00|2767.94|2760.24|2768.71|2761.01|2768.85|2761.15|2767.91|2760.21|27
1645956910000|2022-02-27 10:15:10|2768.74|2761.04|2768.07|2760.37|2768.82|2761.12|2768.06|2760.36|25
1645956920000|2022-02-27 10:15:20|2768.06|2760.36|2767.97|2760.27|2768.09|2760.39|2767.82|2760.12|29
1645956930000|2022-02-27 10:15:30|2767.95|2760.25|2767.91|2760.21|2768|2760.3|2767.8|2760.1|32
1645956940000|2022-02-27 10:15:40|2767.97|2760.27|2768.05|2760.35|2768.06|2760.36|2767.95|2760.25|20
1645956950000|2022-02-27 10:15:50|2768.06|2760.36|2768.13|2760.43|2768.23|2760.53|2768.06|2760.36|14
1645956960000|2022-02-27 10:16:00|2768.02|2760.32|2768.21|2760.51|2768.21|2760.51|2768.01|2760.31|18
1645956970000|2022-02-27 10:16:10|2768.26|2760.56|2768.61|2760.91|2768.66|2760.96|2768.2|2760.5|27
1645956980000|2022-02-27 10:16:20|2768.6|2760.9|2768.8|2761.1|2768.81|2761.11|2768.54|2760.84|20
1645956990000|2022-02-27 10:16:30|2768.79|2761.09|2768.7|2761|2768.84|2761.14|2768.7|2761|17
1645957000000|2022-02-27 10:16:40|2768.69|2760.99|2768.03|2760.33|2768.69|2760.99|2768.03|2760.33|22
1645957010000|2022-02-27 10:16:50|2767.97|2760.27|2766.74|2759.04|2767.97|2760.27|2766.59|2758.89|37
1645957020000|2022-02-27 10:17:00|2766.69|2758.99|2765.69|2757.99|2766.69|2758.99|2765.65|2757.95|24
1645957030000|2022-02-27 10:17:10|2765.68|2757.98|2765.89|2758.19|2765.89|2758.19|2765.57|2757.87|24
1645957040000|2022-02-27 10:17:20|2765.97|2758.27|2766.2|2758.5|2766.31|2758.61|2765.79|2758.09|33
1645957050000|2022-02-27 10:17:30|2766.27|2758.57|2767.15|2759.45|2767.15|2759.45|2766.09|2758.39|35
1645957060000|2022-02-27 10:17:40|2767.12|2759.42|2767.33|2759.63|2767.52|2759.82|2766.84|2759.14|33
1645957070000|2022-02-27 10:17:50|2766.97|2759.27|2766.71|2759.01|2766.97|2759.27|2766.68|2758.98|29
1645957080000|2022-02-27 10:18:00|2766.69|2758.99|2767.19|2759.49|2767.24|2759.54|2766.29|2758.59|33
1645957090000|2022-02-27 10:18:10|2767.22|2759.52|2767.36|2759.66|2767.46|2759.76|2767.2|2759.5|32
1645957100000|2022-02-27 10:18:20|2767.24|2759.54|2766.51|2758.81|2767.24|2759.54|2766.42|2758.72|26
1645957110000|2022-02-27 10:18:30|2766.49|2758.79|2766.7|2759|2766.83|2759.13|2766.36|2758.66|27
1645957120000|2022-02-27 10:18:40|2766.6|2758.9|2766.45|2758.75|2766.83|2759.13|2766.3|2758.6|33
1645957130000|2022-02-27 10:18:50|2766.51|2758.81|2766.6|2758.9|2766.64|2758.94|2766.46|2758.76|23
1645957140000|2022-02-27 10:19:00|2766.58|2758.88|2766.5|2758.8|2766.58|2758.88|2766.44|2758.74|29
1645957150000|2022-02-27 10:19:10|2766.55|2758.85|2766.56|2758.86|2766.57|2758.87|2766.36|2758.66|22
1645957160000|2022-02-27 10:19:20|2766.52|2758.82|2766.5|2758.8|2766.83|2759.13|2766.48|2758.78|28
1645957170000|2022-02-27 10:19:30|2766.66|2758.96|2766.1|2758.4|2766.7|2759|2766.1|2758.4|35
1645957180000|2022-02-27 10:19:40|2766.09|2758.39|2764.98|2757.28|2766.09|2758.39|2764.69|2756.99|38
1645957190000|2022-02-27 10:19:50|2764.97|2757.27|2764.75|2757.05|2764.97|2757.27|2764.13|2756.43|31
1645957200000|2022-02-27 10:20:00|2764.78|2757.08|2765.83|2758.13|2766.14|2758.44|2764.76|2757.06|33
1645957210000|2022-02-27 10:20:10|2765.85|2758.15|2764.21|2756.51|2765.96|2758.26|2764.21|2756.51|36
1645957220000|2022-02-27 10:20:20|2764.23|2756.53|2764.31|2756.61|2764.39|2756.69|2764.04|2756.34|31
1645957230000|2022-02-27 10:20:30|2764.35|2756.65|2764.41|2756.71|2764.58|2756.88|2764.01|2756.31|32
1645957240000|2022-02-27 10:20:40|2764.58|2756.88|2764.57|2756.87|2764.78|2757.08|2764.39|2756.69|37
1645957250000|2022-02-27 10:20:50|2764.56|2756.86|2764.32|2756.62|2764.67|2756.97|2764.15|2756.45|35
1645957260000|2022-02-27 10:21:00|2764.31|2756.61|2764.13|2756.43|2764.38|2756.68|2764.1|2756.4|27
1645957270000|2022-02-27 10:21:10|2764.17|2756.47|2764.03|2756.33|2764.32|2756.62|2763.87|2756.17|22
1645957280000|2022-02-27 10:21:20|2764.02|2756.32|2763.99|2756.29|2764.1|2756.4|2763.97|2756.27|25
1645957290000|2022-02-27 10:21:30|2764|2756.3|2765.24|2757.54|2765.24|2757.54|2764|2756.3|29
1645957300000|2022-02-27 10:21:40|2765.17|2757.47|2765.89|2758.19|2765.93|2758.23|2765.04|2757.34|32
1645957310000|2022-02-27 10:21:50|2766.04|2758.34|2765.45|2757.75|2766.04|2758.34|2765.45|2757.75|28
1645957320000|2022-02-27 10:22:00|2765.42|2757.72|2764.64|2756.94|2765.42|2757.72|2764.55|2756.85|35
1645957330000|2022-02-27 10:22:10|2764.67|2756.97|2764.66|2756.96|2764.68|2756.98|2764.62|2756.92|12
1645957340000|2022-02-27 10:22:20|2764.67|2756.97|2764.42|2756.72|2764.67|2756.97|2764.12|2756.42|24
1645957350000|2022-02-27 10:22:30|2764.39|2756.69|2764.87|2757.17|2764.89|2757.19|2764.32|2756.62|28
1645957360000|2022-02-27 10:22:40|2764.83|2757.13|2764.44|2756.74|2764.84|2757.14|2764.43|2756.73|33
1645957370000|2022-02-27 10:22:50|2764.45|2756.75|2763.8|2756.1|2764.51|2756.81|2763.8|2756.1|31
1645957380000|2022-02-27 10:23:00|2763.79|2756.09|2764.67|2756.97|2764.74|2757.04|2763.77|2756.07|30
1645957390000|2022-02-27 10:23:10|2764.89|2757.19|2764.19|2756.49|2764.91|2757.21|2764.04|2756.34|33
1645957400000|2022-02-27 10:23:20|2764.17|2756.47|2763.95|2756.25|2764.31|2756.61|2763.82|2756.12|28
1645957410000|2022-02-27 10:23:30|2763.92|2756.22|2764.77|2757.07|2764.79|2757.09|2763.69|2755.99|36
1645957420000|2022-02-27 10:23:40|2764.78|2757.08|2764.58|2756.88|2765.08|2757.38|2764.56|2756.86|25
1645957430000|2022-02-27 10:23:50|2764.61|2756.91|2764.93|2757.23|2764.94|2757.24|2764.61|2756.91|10
1645957440000|2022-02-27 10:24:00|2764.94|2757.24|2765.68|2757.98|2765.7|2758|2764.94|2757.24|28
1645957450000|2022-02-27 10:24:10|2765.64|2757.94|2766.16|2758.46|2766.2|2758.5|2765.64|2757.94|27
1645957460000|2022-02-27 10:24:20|2766.17|2758.47|2766.79|2759.09|2766.79|2759.09|2766.15|2758.45|30
1645957470000|2022-02-27 10:24:30|2766.75|2759.05|2767.01|2759.31|2767.27|2759.57|2766.62|2758.92|26
1645957480000|2022-02-27 10:24:40|2766.99|2759.29|2767.01|2759.31|2767.3|2759.6|2766.93|2759.23|35
1645957490000|2022-02-27 10:24:50|2766.9|2759.2|2767.54|2759.84|2767.55|2759.85|2766.81|2759.11|32
1645957500000|2022-02-27 10:25:00|2767.55|2759.85|2767.84|2760.14|2768.38|2760.68|2767.46|2759.76|36
1645957510000|2022-02-27 10:25:10|2767.78|2760.08|2768.32|2760.62|2768.47|2760.77|2767.68|2759.98|34
1645957520000|2022-02-27 10:25:20|2768.35|2760.65|2768.58|2760.88|2768.77|2761.07|2768.34|2760.64|31
1645957530000|2022-02-27 10:25:30|2768.53|2760.83|2768.81|2761.11|2768.81|2761.11|2768.4|2760.7|32
1645957540000|2022-02-27 10:25:40|2768.82|2761.12|2768.69|2760.99|2768.82|2761.12|2768.5|2760.8|35
1645957550000|2022-02-27 10:25:50|2768.61|2760.91|2769.88|2762.18|2770.1|2762.4|2768.4|2760.7|32
1645957560000|2022-02-27 10:26:00|2769.9|2762.2|2769.88|2762.18|2769.98|2762.28|2769.63|2761.93|29
1645957570000|2022-02-27 10:26:10|2769.83|2762.13|2770.21|2762.51|2770.22|2762.52|2769.79|2762.09|28
1645957580000|2022-02-27 10:26:20|2770.34|2762.64|2769.59|2761.89|2770.87|2763.17|2769.57|2761.87|31
1645957590000|2022-02-27 10:26:30|2769.6|2761.9|2768.51|2760.81|2769.6|2761.9|2768.51|2760.81|30
1645957600000|2022-02-27 10:26:40|2768.47|2760.77|2769.06|2761.36|2769.11|2761.41|2768.44|2760.74|34
1645957610000|2022-02-27 10:26:50|2769.05|2761.35|2769.63|2761.93|2769.84|2762.14|2769.05|2761.35|33
1645957620000|2022-02-27 10:27:00|2769.75|2762.05|2769.71|2762.01|2769.82|2762.12|2769.47|2761.77|31
1645957630000|2022-02-27 10:27:10|2769.66|2761.96|2769.96|2762.26|2769.96|2762.26|2769.66|2761.96|29
1645957640000|2022-02-27 10:27:20|2769.98|2762.28|2769.99|2762.29|2770.17|2762.47|2769.92|2762.22|30
1645957650000|2022-02-27 10:27:30|2770.02|2762.32|2771.71|2764.01|2771.71|2764.01|2770.02|2762.32|36
1645957660000|2022-02-27 10:27:40|2771.83|2764.13|2772.44|2764.74|2772.49|2764.79|2771.49|2763.79|35
1645957670000|2022-02-27 10:27:50|2772.46|2764.76|2773.71|2766.01|2773.78|2766.08|2772.44|2764.74|31
1645957680000|2022-02-27 10:28:00|2773.72|2766.02|2772.69|2764.99|2773.77|2766.07|2772.18|2764.48|38
1645957690000|2022-02-27 10:28:10|2772.67|2764.97|2774.57|2766.87|2774.58|2766.88|2772.67|2764.97|31
1645957700000|2022-02-27 10:28:20|2774.66|2766.96|2775.83|2768.13|2776.07|2768.37|2774.66|2766.96|37
1645957710000|2022-02-27 10:28:30|2775.91|2768.21|2779.48|2771.78|2779.92|2772.22|2775.91|2768.21|38
1645957720000|2022-02-27 10:28:40|2779.42|2771.72|2779.68|2771.98|2779.74|2772.04|2778.78|2771.08|38
1645957730000|2022-02-27 10:28:50|2779.63|2771.93|2778.43|2770.73|2779.78|2772.08|2778.43|2770.73|34
1645957740000|2022-02-27 10:29:00|2778.35|2770.65|2779.42|2771.72|2779.44|2771.74|2778.19|2770.49|35
1645957750000|2022-02-27 10:29:10|2779.38|2771.68|2780.46|2772.76|2780.6|2772.9|2779.38|2771.68|35
1645957760000|2022-02-27 10:29:20|2780.47|2772.77|2781.55|2773.85|2781.98|2774.28|2780.47|2772.77|34
1645957770000|2022-02-27 10:29:30|2781.5|2773.8|2781.2|2773.5|2781.68|2773.98|2780.65|2772.95|36
1645957780000|2022-02-27 10:29:40|2781.33|2773.63|2780.71|2773.01|2781.37|2773.67|2779.64|2771.94|35
1645957790000|2022-02-27 10:29:50|2780.75|2773.05|2780.74|2773.04|2780.77|2773.07|2780.48|2772.78|31
1645957800000|2022-02-27 10:30:00|2780.73|2773.03|2782.37|2774.67|2783.34|2775.64|2780.53|2772.83|37
1645957810000|2022-02-27 10:30:10|2782.35|2774.65|2781.67|2773.97|2782.73|2775.03|2781.53|2773.83|35
1645957820000|2022-02-27 10:30:20|2781.58|2773.88|2781.23|2773.53|2781.7|2774|2781.05|2773.35|36
1645957830000|2022-02-27 10:30:30|2781.25|2773.55|2780.07|2772.37|2781.43|2773.73|2779.89|2772.19|31
1645957840000|2022-02-27 10:30:40|2780.09|2772.39|2778.8|2771.1|2780.09|2772.39|2778.77|2771.07|37
1645957850000|2022-02-27 10:30:50|2778.9|2771.2|2778.03|2770.33|2779.18|2771.48|2778.03|2770.33|38
1645957860000|2022-02-27 10:31:00|2777.97|2770.27|2778.83|2771.13|2778.85|2771.15|2777.48|2769.78|35
1645957870000|2022-02-27 10:31:10|2778.82|2771.12|2778.12|2770.42|2778.82|2771.12|2778.11|2770.41|35
1645957880000|2022-02-27 10:31:20|2778.06|2770.36|2778.12|2770.42|2778.21|2770.51|2778.01|2770.31|33
1645957890000|2022-02-27 10:31:30|2778.15|2770.45|2778.97|2771.27|2779.16|2771.46|2778.15|2770.45|32
1645957900000|2022-02-27 10:31:40|2778.95|2771.25|2780.16|2772.46|2780.23|2772.53|2778.95|2771.25|36
1645957910000|2022-02-27 10:31:50|2780.17|2772.47|2779.61|2771.91|2780.38|2772.68|2779.61|2771.91|36
1645957920000|2022-02-27 10:32:00|2779.49|2771.79|2779.36|2771.66|2779.49|2771.79|2779.19|2771.49|39
1645957930000|2022-02-27 10:32:10|2779.39|2771.69|2779.24|2771.54|2779.52|2771.82|2779.21|2771.51|28
1645957940000|2022-02-27 10:32:20|2779.25|2771.55|2779.67|2771.97|2779.75|2772.05|2779.2|2771.5|38
1645957950000|2022-02-27 10:32:30|2779.66|2771.96|2778.99|2771.29|2779.72|2772.02|2778.9|2771.2|33
1645957960000|2022-02-27 10:32:40|2778.92|2771.22|2778.11|2770.41|2778.93|2771.23|2778.11|2770.41|35
1645957970000|2022-02-27 10:32:50|2778.08|2770.38|2778.05|2770.35|2778.5|2770.8|2778.01|2770.31|28
1645957980000|2022-02-27 10:33:00|2778.06|2770.36|2778.19|2770.49|2778.25|2770.55|2778.01|2770.31|26
1645957990000|2022-02-27 10:33:10|2778.25|2770.55|2777.92|2770.22|2778.32|2770.62|2777.92|2770.22|27
1645958000000|2022-02-27 10:33:20|2778.03|2770.33|2778.44|2770.74|2778.44|2770.74|2777.71|2770.01|34
1645958010000|2022-02-27 10:33:30|2778.43|2770.73|2778.68|2770.98|2779.51|2771.81|2778.43|2770.73|33
1645958020000|2022-02-27 10:33:40|2778.67|2770.97|2777.46|2769.76|2778.67|2770.97|2777.32|2769.62|30
1645958030000|2022-02-27 10:33:50|2777.41|2769.71|2777.33|2769.63|2777.49|2769.79|2777.3|2769.6|16
1645958040000|2022-02-27 10:34:00|2777.28|2769.58|2776.97|2769.27|2777.37|2769.67|2776.96|2769.26|27
1645958050000|2022-02-27 10:34:10|2776.98|2769.28|2777.12|2769.42|2777.24|2769.54|2776.95|2769.25|26
1645958060000|2022-02-27 10:34:20|2777.13|2769.43|2776.59|2768.89|2777.13|2769.43|2776.54|2768.84|32
1645958070000|2022-02-27 10:34:30|2776.54|2768.84|2777.23|2769.53|2777.23|2769.53|2776.54|2768.84|25
1645958080000|2022-02-27 10:34:40|2777.26|2769.56|2777.3|2769.6|2777.32|2769.62|2777.14|2769.44|18
1645958090000|2022-02-27 10:34:50|2777.35|2769.65|2777.84|2770.14|2777.89|2770.19|2777.35|2769.65|27
1645958100000|2022-02-27 10:35:00|2777.87|2770.17|2777.87|2770.17|2777.92|2770.22|2777.4|2769.7|33
1645958110000|2022-02-27 10:35:10|2777.84|2770.14|2777.59|2769.89|2777.84|2770.14|2777.3|2769.6|25
1645958120000|2022-02-27 10:35:20|2777.6|2769.9|2777.67|2769.97|2777.67|2769.97|2777.43|2769.73|21
1645958130000|2022-02-27 10:35:30|2777.74|2770.04|2779.39|2771.69|2779.71|2772.01|2777.74|2770.04|33
1645958140000|2022-02-27 10:35:40|2779.37|2771.67|2779.68|2771.98|2779.75|2772.05|2779.31|2771.61|29
1645958150000|2022-02-27 10:35:50|2779.66|2771.96|2780.32|2772.62|2780.45|2772.75|2779.66|2771.96|40
1645958160000|2022-02-27 10:36:00|2780.33|2772.63|2779.93|2772.23|2780.36|2772.66|2779.58|2771.88|30
1645958170000|2022-02-27 10:36:10|2779.9|2772.2|2780.14|2772.44|2780.18|2772.48|2779.9|2772.2|28
1645958180000|2022-02-27 10:36:20|2780.01|2772.31|2779.92|2772.22|2780.05|2772.35|2779.4|2771.7|32
1645958190000|2022-02-27 10:36:30|2779.91|2772.21|2780.25|2772.55|2780.25|2772.55|2779.77|2772.07|32
1645958200000|2022-02-27 10:36:40|2780.26|2772.56|2780.61|2772.91|2780.73|2773.03|2780.26|2772.56|34
1645958210000|2022-02-27 10:36:50|2780.47|2772.77|2781|2773.3|2781|2773.3|2780.47|2772.77|28
1645958220000|2022-02-27 10:37:00|2781.01|2773.31|2780.23|2772.53|2781.23|2773.53|2780.23|2772.53|33
1645958230000|2022-02-27 10:37:10|2780.24|2772.54|2780.5|2772.8|2780.56|2772.86|2780.24|2772.54|32
1645958240000|2022-02-27 10:37:20|2780.49|2772.79|2780.48|2772.78|2780.54|2772.84|2780.44|2772.74|14
1645958250000|2022-02-27 10:37:30|2780.5|2772.8|2780.41|2772.71|2780.63|2772.93|2780.31|2772.61|30
1645958260000|2022-02-27 10:37:40|2780.47|2772.77|2780.58|2772.88|2780.65|2772.95|2780.4|2772.7|29
1645958270000|2022-02-27 10:37:50|2780.56|2772.86|2780.08|2772.38|2780.56|2772.86|2780.03|2772.33|21
1645958280000|2022-02-27 10:38:00|2780.2|2772.5|2780.19|2772.49|2780.33|2772.63|2780.02|2772.32|28
1645958290000|2022-02-27 10:38:10|2780.2|2772.5|2780.03|2772.33|2780.2|2772.5|2780.03|2772.33|23
1645958300000|2022-02-27 10:38:20|2780.02|2772.32|2780.06|2772.36|2780.07|2772.37|2779.65|2771.95|20
1645958310000|2022-02-27 10:38:30|2780.13|2772.43|2780.89|2773.19|2780.89|2773.19|2780.13|2772.43|32
1645958320000|2022-02-27 10:38:40|2780.98|2773.28|2780.79|2773.09|2781.79|2774.09|2780.79|2773.09|35
1645958330000|2022-02-27 10:38:50|2780.83|2773.13|2780.42|2772.72|2780.83|2773.13|2780.42|2772.72|29
1645958340000|2022-02-27 10:39:00|2780.48|2772.78|2780.26|2772.56|2780.52|2772.82|2780.25|2772.55|20
1645958350000|2022-02-27 10:39:10|2780.25|2772.55|2780.57|2772.87|2780.63|2772.93|2780.06|2772.36|35
1645958360000|2022-02-27 10:39:20|2780.46|2772.76|2780.63|2772.93|2780.84|2773.14|2780.41|2772.71|25
1645958370000|2022-02-27 10:39:30|2780.65|2772.95|2780.6|2772.9|2780.68|2772.98|2780.51|2772.81|15
1645958380000|2022-02-27 10:39:40|2780.7|2773|2780.7|2773|2780.72|2773.02|2780.57|2772.87|24
1645958390000|2022-02-27 10:39:50|2780.72|2773.02|2780.74|2773.04|2780.76|2773.06|2780.55|2772.85|27
1645958400000|2022-02-27 10:40:00|2780.76|2773.06|2780.72|2773.02|2780.97|2773.27|2780.71|2773.01|30
1645958410000|2022-02-27 10:40:10|2780.71|2773.01|2778.77|2771.07|2780.71|2773.01|2778.6|2770.9|38
1645958420000|2022-02-27 10:40:20|2778.76|2771.06|2778.86|2771.16|2778.9|2771.2|2778.33|2770.63|35
1645958430000|2022-02-27 10:40:30|2778.93|2771.23|2779.85|2772.15|2780.07|2772.37|2778.92|2771.22|34
1645958440000|2022-02-27 10:40:40|2779.94|2772.24|2779.88|2772.18|2780.03|2772.33|2779.73|2772.03|29
1645958450000|2022-02-27 10:40:50|2779.9|2772.2|2779.74|2772.04|2779.94|2772.24|2779.69|2771.99|27
1645958460000|2022-02-27 10:41:00|2779.71|2772.01|2781.02|2773.32|2781.02|2773.32|2779.63|2771.93|32
1645958470000|2022-02-27 10:41:10|2781.16|2773.46|2781.1|2773.4|2781.45|2773.75|2781.1|2773.4|29
1645958480000|2022-02-27 10:41:20|2781.08|2773.38|2781.87|2774.17|2782.02|2774.32|2781.03|2773.33|27
1645958490000|2022-02-27 10:41:30|2781.97|2774.27|2784.05|2776.35|2784.05|2776.35|2781.97|2774.27|32
1645958500000|2022-02-27 10:41:40|2784.5|2776.8|2788.61|2780.91|2790.34|2782.64|2784.5|2776.8|39
1645958510000|2022-02-27 10:41:50|2788.32|2780.62|2786.68|2778.98|2788.73|2781.03|2786.49|2778.79|40
1645958520000|2022-02-27 10:42:00|2786.61|2778.91|2787.44|2779.74|2787.63|2779.93|2786.61|2778.91|38
1645958530000|2022-02-27 10:42:10|2787.36|2779.66|2788.28|2780.58|2788.28|2780.58|2787.32|2779.62|39
1645958540000|2022-02-27 10:42:20|2787.96|2780.26|2788.67|2780.97|2788.67|2780.97|2787.96|2780.26|32
1645958550000|2022-02-27 10:42:30|2788.45|2780.75|2791.47|2783.77|2792.16|2784.46|2788.45|2780.75|36
1645958560000|2022-02-27 10:42:40|2791.43|2783.73|2788.76|2781.06|2791.86|2784.16|2788.49|2780.79|38
1645958570000|2022-02-27 10:42:50|2788.68|2780.98|2787.38|2779.68|2788.8|2781.1|2787.3|2779.6|38
1645958580000|2022-02-27 10:43:00|2787.35|2779.65|2789.46|2781.76|2789.46|2781.76|2787.28|2779.58|39
1645958590000|2022-02-27 10:43:10|2789.67|2781.97|2790.47|2782.77|2790.9|2783.2|2789.18|2781.48|38
1645958600000|2022-02-27 10:43:20|2790.5|2782.8|2791.82|2784.12|2792.8|2785.1|2790.5|2782.8|39
1645958610000|2022-02-27 10:43:30|2791.79|2784.09|2794.15|2786.45|2794.15|2786.45|2791.49|2783.79|35
1645958620000|2022-02-27 10:43:40|2794.22|2786.52|2802.19|2794.49|2802.99|2795.29|2794.22|2786.52|40
1645958630000|2022-02-27 10:43:50|2802.31|2794.61|2802.37|2794.67|2802.54|2794.84|2801.23|2793.53|40
1645958640000|2022-02-27 10:44:00|2802.34|2794.64|2802.87|2795.17|2802.96|2795.26|2800.47|2792.77|39
1645958650000|2022-02-27 10:44:10|2802.66|2794.96|2804.34|2796.64|2806.29|2798.59|2802.62|2794.92|38
1645958660000|2022-02-27 10:44:20|2804.38|2796.68|2803.78|2796.08|2804.74|2797.04|2803.67|2795.97|39
1645958670000|2022-02-27 10:44:30|2803.74|2796.04|2804.44|2796.74|2804.51|2796.81|2802.19|2794.49|37
1645958680000|2022-02-27 10:44:40|2804.4|2796.7|2803.77|2796.07|2804.41|2796.71|2803.54|2795.84|38
1645958690000|2022-02-27 10:44:50|2803.76|2796.06|2803.66|2795.96|2804.69|2796.99|2803.41|2795.71|31
1645958700000|2022-02-27 10:45:00|2803.65|2795.95|2802.11|2794.41|2803.79|2796.09|2802.11|2794.41|38
1645958710000|2022-02-27 10:45:10|2802.06|2794.36|2799.19|2791.49|2802.11|2794.41|2799.19|2791.49|39
1645958720000|2022-02-27 10:45:20|2799.15|2791.45|2799.38|2791.68|2799.43|2791.73|2797.11|2789.41|36
1645958730000|2022-02-27 10:45:30|2799.41|2791.71|2801.03|2793.33|2801.48|2793.78|2799.19|2791.49|37
1645958740000|2022-02-27 10:45:40|2801.01|2793.31|2800|2792.3|2802.06|2794.36|2800|2792.3|38
1645958750000|2022-02-27 10:45:50|2799.93|2792.23|2800.79|2793.09|2800.84|2793.14|2799.39|2791.69|37
1645958760000|2022-02-27 10:46:00|2800.83|2793.13|2801.2|2793.5|2801.28|2793.58|2800.23|2792.53|36
1645958770000|2022-02-27 10:46:10|2801.24|2793.54|2802.23|2794.53|2802.23|2794.53|2801.01|2793.31|33
1645958780000|2022-02-27 10:46:20|2802.28|2794.58|2802.53|2794.83|2803.53|2795.83|2802.25|2794.55|37
1645958790000|2022-02-27 10:46:30|2802.55|2794.85|2804.92|2797.22|2805.38|2797.68|2802.29|2794.59|33
1645958800000|2022-02-27 10:46:40|2804.77|2797.07|2806.07|2798.37|2806.79|2799.09|2804.73|2797.03|37
1645958810000|2022-02-27 10:46:50|2805.98|2798.28|2805.61|2797.91|2806.2|2798.5|2805|2797.3|35
1645958820000|2022-02-27 10:47:00|2805.94|2798.24|2809.21|2801.51|2809.39|2801.69|2805.9|2798.2|38
1645958830000|2022-02-27 10:47:10|2809.23|2801.53|2808.6|2800.9|2809.45|2801.75|2808.55|2800.85|39
1645958840000|2022-02-27 10:47:20|2808.78|2801.08|2807.89|2800.19|2809.31|2801.61|2807.89|2800.19|37
1645958850000|2022-02-27 10:47:30|2807.87|2800.17|2806.33|2798.63|2808.19|2800.49|2806.32|2798.62|35
1645958860000|2022-02-27 10:47:40|2806.25|2798.55|2805.59|2797.89|2806.25|2798.55|2805.57|2797.87|36
1645958870000|2022-02-27 10:47:50|2805.61|2797.91|2804.99|2797.29|2805.62|2797.92|2804.82|2797.12|35
1645958880000|2022-02-27 10:48:00|2805|2797.3|2808.39|2800.69|2808.8|2801.1|2804.93|2797.23|37
1645958890000|2022-02-27 10:48:10|2808.38|2800.68|2808.82|2801.12|2809.98|2802.28|2808.38|2800.68|35
1645958900000|2022-02-27 10:48:20|2808.74|2801.04|2813.52|2805.82|2814.31|2806.61|2808.61|2800.91|40
1645958910000|2022-02-27 10:48:30|2813.41|2805.71|2813.24|2805.54|2813.82|2806.12|2813.03|2805.33|38
1645958920000|2022-02-27 10:48:40|2813.36|2805.66|2811.88|2804.18|2814.16|2806.46|2811.88|2804.18|36
1645958930000|2022-02-27 10:48:50|2811.8|2804.1|2811.74|2804.04|2811.96|2804.26|2811.21|2803.51|38
1645958940000|2022-02-27 10:49:00|2811.7|2804|2811.61|2803.91|2813.22|2805.52|2811.56|2803.86|39
1645958950000|2022-02-27 10:49:10|2811.69|2803.99|2811.56|2803.86|2812.39|2804.69|2811.49|2803.79|37
1645958960000|2022-02-27 10:49:20|2811.49|2803.79|2812.07|2804.37|2812.07|2804.37|2811.44|2803.74|32
1645958970000|2022-02-27 10:49:30|2812.06|2804.36|2812.25|2804.55|2812.48|2804.78|2812.01|2804.31|35
1645958980000|2022-02-27 10:49:40|2812.23|2804.53|2811.74|2804.04|2812.23|2804.53|2811.57|2803.87|35
1645958990000|2022-02-27 10:49:50|2811.73|2804.03|2811.3|2803.6|2811.73|2804.03|2811.06|2803.36|36
1645959000000|2022-02-27 10:50:00|2811.25|2803.55|2811.11|2803.41|2811.38|2803.68|2811.07|2803.37|31
1645959010000|2022-02-27 10:50:10|2811.17|2803.47|2811.19|2803.49|2812.55|2804.85|2811.09|2803.39|33
1645959020000|2022-02-27 10:50:20|2811.2|2803.5|2809.99|2802.29|2811.2|2803.5|2809.61|2801.91|35
1645959030000|2022-02-27 10:50:30|2810.06|2802.36|2812.05|2804.35|2812.05|2804.35|2809.97|2802.27|36
1645959040000|2022-02-27 10:50:40|2812.04|2804.34|2812.38|2804.68|2812.38|2804.68|2811.74|2804.04|34
1645959050000|2022-02-27 10:50:50|2812.36|2804.66|2811.06|2803.36|2812.39|2804.69|2810.69|2802.99|36
1645959060000|2022-02-27 10:51:00|2811.03|2803.33|2811.41|2803.71|2811.42|2803.72|2810.33|2802.63|33
1645959070000|2022-02-27 10:51:10|2811.6|2803.9|2811.93|2804.23|2811.98|2804.28|2811.59|2803.89|31
1645959080000|2022-02-27 10:51:20|2811.94|2804.24|2812.53|2804.83|2813.41|2805.71|2811.93|2804.23|38
1645959090000|2022-02-27 10:51:30|2812.51|2804.81|2816.46|2808.76|2816.46|2808.76|2812.51|2804.81|36
1645959100000|2022-02-27 10:51:40|2816.3|2808.6|2816.65|2808.95|2817|2809.3|2815.1|2807.4|39
1645959110000|2022-02-27 10:51:50|2816.63|2808.93|2816.52|2808.82|2816.77|2809.07|2816.32|2808.62|36
1645959120000|2022-02-27 10:52:00|2816.42|2808.72|2816.34|2808.64|2817.03|2809.33|2816.02|2808.32|36
1645959130000|2022-02-27 10:52:10|2816.4|2808.7|2819.15|2811.45|2820.09|2812.39|2816.33|2808.63|38
1645959140000|2022-02-27 10:52:20|2819.05|2811.35|2818.59|2810.89|2819.05|2811.35|2818.2|2810.5|37
1645959150000|2022-02-27 10:52:30|2818.63|2810.93|2820.46|2812.76|2820.46|2812.76|2818.33|2810.63|37
1645959160000|2022-02-27 10:52:40|2820.58|2812.88|2819.27|2811.57|2820.68|2812.98|2819.27|2811.57|35
1645959170000|2022-02-27 10:52:50|2819.2|2811.5|2820.44|2812.74|2820.44|2812.74|2819.13|2811.43|35
1645959180000|2022-02-27 10:53:00|2820.47|2812.77|2820.85|2813.15|2821.83|2814.13|2820.29|2812.59|37
1645959190000|2022-02-27 10:53:10|2820.83|2813.13|2819.61|2811.91|2821.09|2813.39|2819.51|2811.81|32
1645959200000|2022-02-27 10:53:20|2819.57|2811.87|2820.33|2812.63|2820.46|2812.76|2819.3|2811.6|33
1645959210000|2022-02-27 10:53:30|2820.31|2812.61|2820.02|2812.32|2820.71|2813.01|2820.02|2812.32|36
1645959220000|2022-02-27 10:53:40|2820.01|2812.31|2819.95|2812.25|2820.18|2812.48|2819.4|2811.7|35
1645959230000|2022-02-27 10:53:50|2819.89|2812.19|2820.33|2812.63|2820.33|2812.63|2819.48|2811.78|31
1645959240000|2022-02-27 10:54:00|2820.38|2812.68|2820.81|2813.11|2820.96|2813.26|2820.17|2812.47|34
1645959250000|2022-02-27 10:54:10|2820.77|2813.07|2820.36|2812.66|2820.79|2813.09|2820.36|2812.66|32
1645959260000|2022-02-27 10:54:20|2820.4|2812.7|2817.98|2810.28|2820.48|2812.78|2817.6|2809.9|38
1645959270000|2022-02-27 10:54:30|2817.85|2810.15|2815.46|2807.76|2817.85|2810.15|2814.72|2807.02|34
1645959280000|2022-02-27 10:54:40|2815.47|2807.77|2815.76|2808.06|2816.22|2808.52|2815.38|2807.68|39
1645959290000|2022-02-27 10:54:50|2815.85|2808.15|2816.06|2808.36|2816.65|2808.95|2815.85|2808.15|32
1645959300000|2022-02-27 10:55:00|2816.01|2808.31|2815.37|2807.67|2816.9|2809.2|2815.37|2807.67|37
1645959310000|2022-02-27 10:55:10|2815.34|2807.64|2814.27|2806.57|2815.34|2807.64|2814.21|2806.51|35
1645959320000|2022-02-27 10:55:20|2814.33|2806.63|2813.19|2805.49|2814.34|2806.64|2813.19|2805.49|37
1645959330000|2022-02-27 10:55:30|2813.22|2805.52|2811.44|2803.74|2813.22|2805.52|2810.86|2803.16|36
1645959340000|2022-02-27 10:55:40|2811.41|2803.71|2811.19|2803.49|2811.49|2803.79|2810.65|2802.95|36
1645959350000|2022-02-27 10:55:50|2811.18|2803.48|2812.28|2804.58|2812.6|2804.9|2811.18|2803.48|32
1645959360000|2022-02-27 10:56:00|2812.26|2804.56|2811.99|2804.29|2812.75|2805.05|2811.99|2804.29|35
1645959370000|2022-02-27 10:56:10|2811.98|2804.28|2812.56|2804.86|2813.15|2805.45|2811.98|2804.28|37
1645959380000|2022-02-27 10:56:20|2812.57|2804.87|2812.83|2805.13|2813.21|2805.51|2812.57|2804.87|36
1645959390000|2022-02-27 10:56:30|2812.82|2805.12|2810.27|2802.57|2812.82|2805.12|2809.85|2802.15|37
1645959400000|2022-02-27 10:56:40|2810.5|2802.8|2810.18|2802.48|2810.84|2803.14|2810.14|2802.44|31
1645959410000|2022-02-27 10:56:50|2810.17|2802.47|2812.2|2804.5|2812.31|2804.61|2810.17|2802.47|37
1645959420000|2022-02-27 10:57:00|2812.09|2804.39|2811.03|2803.33|2812.09|2804.39|2810.94|2803.24|40
1645959430000|2022-02-27 10:57:10|2810.98|2803.28|2812.24|2804.54|2812.34|2804.64|2810.93|2803.23|32
1645959440000|2022-02-27 10:57:20|2812.25|2804.55|2812.45|2804.75|2812.7|2805|2812.15|2804.45|25
1645959450000|2022-02-27 10:57:30|2812.41|2804.71|2814.32|2806.62|2814.36|2806.66|2812.41|2804.71|34
1645959460000|2022-02-27 10:57:40|2814.2|2806.5|2813.77|2806.07|2814.54|2806.84|2813.77|2806.07|38
1645959470000|2022-02-27 10:57:50|2814.1|2806.4|2813.94|2806.24|2814.12|2806.42|2813.64|2805.94|26
1645959480000|2022-02-27 10:58:00|2813.95|2806.25|2814.42|2806.72|2814.7|2807|2813.95|2806.25|29
1645959490000|2022-02-27 10:58:10|2814.4|2806.7|2814.13|2806.43|2814.61|2806.91|2814.13|2806.43|25
1645959500000|2022-02-27 10:58:20|2814.32|2806.62|2814.33|2806.63|2814.44|2806.74|2814.18|2806.48|34
1645959510000|2022-02-27 10:58:30|2814.32|2806.62|2814.02|2806.32|2814.59|2806.89|2814.02|2806.32|32
1645959520000|2022-02-27 10:58:40|2814.11|2806.41|2813.92|2806.22|2814.11|2806.41|2813.91|2806.21|22
1645959530000|2022-02-27 10:58:50|2814.03|2806.33|2814.09|2806.39|2814.33|2806.63|2813.92|2806.22|21
1645959540000|2022-02-27 10:59:00|2814.69|2806.99|2815.91|2808.21|2815.91|2808.21|2814.69|2806.99|31
1645959550000|2022-02-27 10:59:10|2816.08|2808.38|2816.54|2808.84|2816.99|2809.29|2815.6|2807.9|38
1645959560000|2022-02-27 10:59:20|2816.61|2808.91|2817.26|2809.56|2817.31|2809.61|2816.61|2808.91|34
1645959570000|2022-02-27 10:59:30|2817.25|2809.55|2817.06|2809.36|2818.23|2810.53|2817.02|2809.32|32
1645959580000|2022-02-27 10:59:40|2817.53|2809.83|2817.27|2809.57|2818.24|2810.54|2817.08|2809.38|35
1645959590000|2022-02-27 10:59:50|2816.99|2809.29|2816.03|2808.33|2817.01|2809.31|2816.03|2808.33|37
1645959600000|2022-02-27 11:00:00|2815.87|2808.17|2819.13|2811.43|2819.26|2811.56|2815.87|2808.17|38
1645959610000|2022-02-27 11:00:10|2819.15|2811.45|2819.07|2811.37|2820.39|2812.69|2819.07|2811.37|37
1645959620000|2022-02-27 11:00:20|2819.11|2811.41|2819.31|2811.61|2819.31|2811.61|2818.96|2811.26|30
1645959630000|2022-02-27 11:00:30|2819.38|2811.68|2821|2813.3|2821.9|2814.2|2819.13|2811.43|37
1645959640000|2022-02-27 11:00:40|2821.03|2813.33|2820.55|2812.85|2822.68|2814.98|2820.44|2812.74|32
1645959650000|2022-02-27 11:00:50|2820.53|2812.83|2819.85|2812.15|2820.68|2812.98|2819.85|2812.15|28
1645959660000|2022-02-27 11:01:00|2819.91|2812.21|2820.53|2812.83|2820.79|2813.09|2819.47|2811.77|38
1645959670000|2022-02-27 11:01:10|2820.47|2812.77|2820.33|2812.63|2820.47|2812.77|2819.87|2812.17|32
1645959680000|2022-02-27 11:01:20|2819.79|2812.09|2817.91|2810.21|2819.79|2812.09|2817.9|2810.2|34
1645959690000|2022-02-27 11:01:30|2817.9|2810.2|2816.95|2809.25|2817.91|2810.21|2816.72|2809.02|33
1645959700000|2022-02-27 11:01:40|2816.93|2809.23|2817.99|2810.29|2817.99|2810.29|2816.32|2808.62|35
1645959710000|2022-02-27 11:01:50|2817.94|2810.24|2818.03|2810.33|2818.14|2810.44|2817.85|2810.15|30
1645959720000|2022-02-27 11:02:00|2818.04|2810.34|2815.08|2807.38|2818.12|2810.42|2815.08|2807.38|33
1645959730000|2022-02-27 11:02:10|2815.19|2807.49|2815.93|2808.23|2816.25|2808.55|2814.7|2807|37
1645959740000|2022-02-27 11:02:20|2815.68|2807.98|2813.42|2805.72|2815.68|2807.98|2813.16|2805.46|39
1645959750000|2022-02-27 11:02:30|2813.39|2805.69|2813.61|2805.91|2813.81|2806.11|2813.24|2805.54|31
1645959760000|2022-02-27 11:02:40|2813.57|2805.87|2813.77|2806.07|2813.81|2806.11|2813.22|2805.52|28
1645959770000|2022-02-27 11:02:50|2814.04|2806.34|2814.39|2806.69|2814.82|2807.12|2814.04|2806.34|31
1645959780000|2022-02-27 11:03:00|2814.42|2806.72|2815.35|2807.65|2815.35|2807.65|2814.15|2806.45|22
1645959790000|2022-02-27 11:03:10|2815.28|2807.58|2813.89|2806.19|2815.37|2807.67|2813.89|2806.19|32
1645959800000|2022-02-27 11:03:20|2813.91|2806.21|2813.8|2806.1|2814.54|2806.84|2813.75|2806.05|34
1645959810000|2022-02-27 11:03:30|2813.78|2806.08|2812.4|2804.7|2813.8|2806.1|2812.4|2804.7|28
1645959820000|2022-02-27 11:03:40|2812.2|2804.5|2811.81|2804.11|2812.21|2804.51|2811.68|2803.98|37
1645959830000|2022-02-27 11:03:50|2811.74|2804.04|2811.21|2803.51|2811.74|2804.04|2810.92|2803.22|38
1645959840000|2022-02-27 11:04:00|2811.23|2803.53|2811.19|2803.49|2811.52|2803.82|2810.98|2803.28|29
1645959850000|2022-02-27 11:04:10|2810.85|2803.15|2811.25|2803.55|2811.41|2803.71|2810.47|2802.77|33
1645959860000|2022-02-27 11:04:20|2811.29|2803.59|2809.76|2802.06|2811.32|2803.62|2809.54|2801.84|33
1645959870000|2022-02-27 11:04:30|2809.7|2802|2808.92|2801.22|2810|2802.3|2808.92|2801.22|35
1645959880000|2022-02-27 11:04:40|2808.89|2801.19|2808.44|2800.74|2809.11|2801.41|2808.21|2800.51|37
1645959890000|2022-02-27 11:04:50|2808.42|2800.72|2808.5|2800.8|2808.84|2801.14|2808.42|2800.72|32
1645959900000|2022-02-27 11:05:00|2808.49|2800.79|2809.56|2801.86|2810.07|2802.37|2808.32|2800.62|34
1645959910000|2022-02-27 11:05:10|2809.59|2801.89|2810.67|2802.97|2810.69|2802.99|2809.49|2801.79|32
1645959920000|2022-02-27 11:05:20|2810.16|2802.46|2809.05|2801.35|2810.17|2802.47|2809.05|2801.35|38
1645959930000|2022-02-27 11:05:30|2809.07|2801.37|2809.61|2801.91|2809.69|2801.99|2809.01|2801.31|25
1645959940000|2022-02-27 11:05:40|2809.57|2801.87|2809.26|2801.56|2809.61|2801.91|2809.24|2801.54|27
1645959950000|2022-02-27 11:05:50|2809.25|2801.55|2809.42|2801.72|2809.42|2801.72|2809.1|2801.4|17
1645959960000|2022-02-27 11:06:00|2809.46|2801.76|2810.38|2802.68|2810.38|2802.68|2809.46|2801.76|30
1645959970000|2022-02-27 11:06:10|2810.36|2802.66|2812.07|2804.37|2812.07|2804.37|2810.36|2802.66|36
1645959980000|2022-02-27 11:06:20|2812.09|2804.39|2812.22|2804.52|2812.34|2804.64|2811.91|2804.21|34
1645959990000|2022-02-27 11:06:30|2812.28|2804.58|2811.52|2803.82|2812.37|2804.67|2811.46|2803.76|34
1645960000000|2022-02-27 11:06:40|2811.46|2803.76|2811.93|2804.23|2812.26|2804.56|2811.45|2803.75|31
1645960010000|2022-02-27 11:06:50|2811.91|2804.21|2812.36|2804.66|2812.36|2804.66|2811.79|2804.09|34
1645960020000|2022-02-27 11:07:00|2812.35|2804.65|2810.78|2803.08|2812.36|2804.66|2810.7|2803|27
1645960030000|2022-02-27 11:07:10|2810.84|2803.14|2809.94|2802.24|2811.03|2803.33|2809.91|2802.21|34
1645960040000|2022-02-27 11:07:20|2809.93|2802.23|2809.21|2801.51|2810.02|2802.32|2809.02|2801.32|28
1645960050000|2022-02-27 11:07:30|2809.19|2801.49|2809.07|2801.37|2809.32|2801.62|2809|2801.3|30
1645960060000|2022-02-27 11:07:40|2809|2801.3|2808.92|2801.22|2809.17|2801.47|2808.63|2800.93|32
1645960070000|2022-02-27 11:07:50|2809.07|2801.37|2809.26|2801.56|2809.88|2802.18|2809.07|2801.37|32
1645960080000|2022-02-27 11:08:00|2809.2|2801.5|2809.95|2802.25|2809.95|2802.25|2809.1|2801.4|32
1645960090000|2022-02-27 11:08:10|2809.87|2802.17|2810.35|2802.65|2810.38|2802.68|2809.87|2802.17|33
1645960100000|2022-02-27 11:08:20|2810.31|2802.61|2810.42|2802.72|2810.68|2802.98|2810.31|2802.61|25
1645960110000|2022-02-27 11:08:30|2810.47|2802.77|2810.41|2802.71|2811.33|2803.63|2810.41|2802.71|30
1645960120000|2022-02-27 11:08:40|2810.49|2802.79|2810.59|2802.89|2810.6|2802.9|2810.47|2802.77|25
1645960130000|2022-02-27 11:08:50|2810.61|2802.91|2810.49|2802.79|2810.61|2802.91|2810.48|2802.78|12
1645960140000|2022-02-27 11:09:00|2810.67|2802.97|2810.35|2802.65|2810.67|2802.97|2810.31|2802.61|18
1645960150000|2022-02-27 11:09:10|2810.34|2802.64|2810.76|2803.06|2810.8|2803.1|2810.27|2802.57|25
1645960160000|2022-02-27 11:09:20|2810.75|2803.05|2811.86|2804.16|2811.89|2804.19|2810.72|2803.02|34
1645960170000|2022-02-27 11:09:30|2811.89|2804.19|2811.7|2804|2811.89|2804.19|2811.69|2803.99|28
1645960180000|2022-02-27 11:09:40|2811.69|2803.99|2811.63|2803.93|2811.73|2804.03|2811.63|2803.93|31
1645960190000|2022-02-27 11:09:50|2811.58|2803.88|2810.03|2802.33|2811.58|2803.88|2810.03|2802.33|28
1645960200000|2022-02-27 11:10:00|2810.01|2802.31|2809.63|2801.93|2810.11|2802.41|2809.6|2801.9|24
1645960210000|2022-02-27 11:10:10|2809.44|2801.74|2809.49|2801.79|2809.56|2801.86|2809.44|2801.74|29
1645960220000|2022-02-27 11:10:20|2809.51|2801.81|2811.03|2803.33|2811.04|2803.34|2809.48|2801.78|36
1645960230000|2022-02-27 11:10:30|2810.99|2803.29|2810.81|2803.11|2811.01|2803.31|2810.72|2803.02|26
1645960240000|2022-02-27 11:10:40|2810.83|2803.13|2809.77|2802.07|2810.83|2803.13|2809.69|2801.99|26
1645960250000|2022-02-27 11:10:50|2809.78|2802.08|2809.69|2801.99|2809.83|2802.13|2809.54|2801.84|18
1645960260000|2022-02-27 11:11:00|2809.61|2801.91|2809.65|2801.95|2809.78|2802.08|2809.59|2801.89|24
1645960270000|2022-02-27 11:11:10|2809.75|2802.05|2810.62|2802.92|2810.63|2802.93|2809.59|2801.89|32
1645960280000|2022-02-27 11:11:20|2810.67|2802.97|2810.43|2802.73|2810.69|2802.99|2810.42|2802.72|20
1645960290000|2022-02-27 11:11:30|2810.44|2802.74|2811.97|2804.27|2812|2804.3|2810.4|2802.7|28
1645960300000|2022-02-27 11:11:40|2811.92|2804.22|2811.77|2804.07|2812.36|2804.66|2811.76|2804.06|38
1645960310000|2022-02-27 11:11:50|2811.9|2804.2|2812.17|2804.47|2812.26|2804.56|2811.29|2803.59|27
1645960320000|2022-02-27 11:12:00|2812.16|2804.46|2811.8|2804.1|2812.19|2804.49|2811.75|2804.05|26
1645960330000|2022-02-27 11:12:10|2811.65|2803.95|2810.29|2802.59|2811.69|2803.99|2810.08|2802.38|33
1645960340000|2022-02-27 11:12:20|2810.26|2802.56|2809.85|2802.15|2810.36|2802.66|2809.85|2802.15|33
1645960350000|2022-02-27 11:12:30|2809.82|2802.12|2809.18|2801.48|2809.92|2802.22|2809.18|2801.48|26
1645960360000|2022-02-27 11:12:40|2809.09|2801.39|2809.8|2802.1|2809.87|2802.17|2809.05|2801.35|29
1645960370000|2022-02-27 11:12:50|2809.79|2802.09|2809.67|2801.97|2809.83|2802.13|2809.63|2801.93|26
1645960380000|2022-02-27 11:13:00|2809.66|2801.96|2809.09|2801.39|2809.72|2802.02|2809.09|2801.39|17
1645960390000|2022-02-27 11:13:10|2809.1|2801.4|2808.94|2801.24|2809.1|2801.4|2808.59|2800.89|24
1645960400000|2022-02-27 11:13:20|2809.13|2801.43|2808.63|2800.93|2809.51|2801.81|2808.6|2800.9|26
1645960410000|2022-02-27 11:13:30|2808.53|2800.83|2808.82|2801.12|2808.82|2801.12|2808.47|2800.77|28
1645960420000|2022-02-27 11:13:40|2808.84|2801.14|2808.75|2801.05|2809.12|2801.42|2808.74|2801.04|31
1645960430000|2022-02-27 11:13:50|2808.82|2801.12|2810.44|2802.74|2810.44|2802.74|2808.72|2801.02|38
1645960440000|2022-02-27 11:14:00|2810.49|2802.79|2810.3|2802.6|2810.83|2803.13|2810.16|2802.46|27
1645960450000|2022-02-27 11:14:10|2810.31|2802.61|2810.5|2802.8|2810.56|2802.86|2810.22|2802.52|24
1645960460000|2022-02-27 11:14:20|2810.53|2802.83|2810.33|2802.63|2810.53|2802.83|2810.27|2802.57|28
1645960470000|2022-02-27 11:14:30|2809.95|2802.25|2809.1|2801.4|2809.95|2802.25|2809.1|2801.4|31
1645960480000|2022-02-27 11:14:40|2809.08|2801.38|2809.13|2801.43|2809.19|2801.49|2808.87|2801.17|27
1645960490000|2022-02-27 11:14:50|2809.11|2801.41|2808.93|2801.23|2809.13|2801.43|2808.89|2801.19|19
1645960500000|2022-02-27 11:15:00|2808.98|2801.28|2808.72|2801.02|2809.58|2801.88|2808.72|2801.02|36
1645960510000|2022-02-27 11:15:10|2808.67|2800.97|2806.87|2799.17|2808.67|2800.97|2806.87|2799.17|26
1645960520000|2022-02-27 11:15:20|2806.82|2799.12|2804.5|2796.8|2806.84|2799.14|2804.5|2796.8|35
1645960530000|2022-02-27 11:15:30|2804.1|2796.4|2804.01|2796.31|2804.34|2796.64|2803.48|2795.78|33
1645960540000|2022-02-27 11:15:40|2804.08|2796.38|2804.22|2796.52|2804.55|2796.85|2803.95|2796.25|37
1645960550000|2022-02-27 11:15:50|2804.36|2796.66|2804.53|2796.83|2804.63|2796.93|2804.2|2796.5|34
1645960560000|2022-02-27 11:16:00|2804.52|2796.82|2803.25|2795.55|2804.7|2797|2803.25|2795.55|33
1645960570000|2022-02-27 11:16:10|2803.26|2795.56|2802.77|2795.07|2803.29|2795.59|2802.35|2794.65|31
1645960580000|2022-02-27 11:16:20|2802.79|2795.09|2802.54|2794.84|2802.79|2795.09|2801.42|2793.72|31
1645960590000|2022-02-27 11:16:30|2802.53|2794.83|2801.82|2794.12|2802.59|2794.89|2801.61|2793.91|31
1645960600000|2022-02-27 11:16:40|2801.8|2794.1|2801.08|2793.38|2801.8|2794.1|2801.08|2793.38|32
1645960610000|2022-02-27 11:16:50|2801.07|2793.37|2800.05|2792.35|2801.09|2793.39|2799.84|2792.14|35
1645960620000|2022-02-27 11:17:00|2800.1|2792.4|2798.51|2790.81|2800.1|2792.4|2798.5|2790.8|38
1645960630000|2022-02-27 11:17:10|2798.5|2790.8|2793.28|2785.58|2798.51|2790.81|2793.12|2785.42|37
1645960640000|2022-02-27 11:17:20|2793.36|2785.66|2797.45|2789.75|2797.45|2789.75|2793.36|2785.66|39
1645960650000|2022-02-27 11:17:30|2797.78|2790.08|2797.83|2790.13|2798.38|2790.68|2797.37|2789.67|39
1645960660000|2022-02-27 11:17:40|2797.64|2789.94|2797.53|2789.83|2797.66|2789.96|2797.39|2789.69|25
1645960670000|2022-02-27 11:17:50|2797.66|2789.96|2799.27|2791.57|2799.28|2791.58|2797.63|2789.93|36
1645960680000|2022-02-27 11:18:00|2799.26|2791.56|2800.35|2792.65|2800.46|2792.76|2799.26|2791.56|35
1645960690000|2022-02-27 11:18:10|2800.19|2792.49|2800.27|2792.57|2800.5|2792.8|2799.92|2792.22|34
1645960700000|2022-02-27 11:18:20|2800.32|2792.62|2799.5|2791.8|2800.32|2792.62|2799.46|2791.76|32
1645960710000|2022-02-27 11:18:30|2799.68|2791.98|2799.74|2792.04|2799.98|2792.28|2799.68|2791.98|31
1645960720000|2022-02-27 11:18:40|2799.7|2792|2799.92|2792.22|2799.92|2792.22|2799.5|2791.8|26
1645960730000|2022-02-27 11:18:50|2800.54|2792.84|2801.55|2793.85|2801.69|2793.99|2800.48|2792.78|24
1645960740000|2022-02-27 11:19:00|2801.59|2793.89|2801.39|2793.69|2801.72|2794.02|2800.85|2793.15|34
1645960750000|2022-02-27 11:19:10|2801.42|2793.72|2802.92|2795.22|2802.92|2795.22|2801.41|2793.71|38
1645960760000|2022-02-27 11:19:20|2802.97|2795.27|2806.42|2798.72|2806.42|2798.72|2802.97|2795.27|37
1645960770000|2022-02-27 11:19:30|2806.78|2799.08|2804.9|2797.2|2807.19|2799.49|2804.74|2797.04|37
1645960780000|2022-02-27 11:19:40|2804.94|2797.24|2804.9|2797.2|2805.22|2797.52|2804.7|2797|33
1645960790000|2022-02-27 11:19:50|2804.92|2797.22|2805.09|2797.39|2805.32|2797.62|2804.92|2797.22|34
1645960800000|2022-02-27 11:20:00|2805.11|2797.41|2804.63|2796.93|2805.22|2797.52|2804.6|2796.9|36
1645960810000|2022-02-27 11:20:10|2804.6|2796.9|2805.63|2797.93|2805.75|2798.05|2804.49|2796.79|34
1645960820000|2022-02-27 11:20:20|2805.73|2798.03|2807.21|2799.51|2807.55|2799.85|2805.7|2798|35
1645960830000|2022-02-27 11:20:30|2807.18|2799.48|2806.8|2799.1|2807.6|2799.9|2805.77|2798.07|40
1645960840000|2022-02-27 11:20:40|2806.67|2798.97|2805.3|2797.6|2806.67|2798.97|2804.89|2797.19|34
1645960850000|2022-02-27 11:20:50|2805.29|2797.59|2804.95|2797.25|2805.34|2797.64|2804.9|2797.2|31
1645960860000|2022-02-27 11:21:00|2804.96|2797.26|2803.45|2795.75|2805.26|2797.56|2803.45|2795.75|31
1645960870000|2022-02-27 11:21:10|2803.34|2795.64|2802.83|2795.13|2803.52|2795.82|2802.83|2795.13|33
1645960880000|2022-02-27 11:21:20|2802.81|2795.11|2803.11|2795.41|2803.15|2795.45|2802.52|2794.82|24
1645960890000|2022-02-27 11:21:30|2803.16|2795.46|2803.04|2795.34|2803.18|2795.48|2802.85|2795.15|28
1645960900000|2022-02-27 11:21:40|2803.1|2795.4|2804.36|2796.66|2804.53|2796.83|2803.1|2795.4|31
1645960910000|2022-02-27 11:21:50|2804.41|2796.71|2803.17|2795.47|2804.97|2797.27|2801.41|2793.71|34
1645960920000|2022-02-27 11:22:00|2803.44|2795.74|2799.38|2791.68|2804.05|2796.35|2799.37|2791.67|33
1645960930000|2022-02-27 11:22:10|2799.39|2791.69|2799.38|2791.68|2800.15|2792.45|2799.36|2791.66|36
1645960940000|2022-02-27 11:22:20|2799.59|2791.89|2798.52|2790.82|2799.93|2792.23|2797.38|2789.68|37
1645960950000|2022-02-27 11:22:30|2798.6|2790.9|2798.82|2791.12|2799.07|2791.37|2798.5|2790.8|31
1645960960000|2022-02-27 11:22:40|2798.92|2791.22|2798.65|2790.95|2799.36|2791.66|2798.65|2790.95|34
1645960970000|2022-02-27 11:22:50|2798.51|2790.81|2798|2790.3|2798.51|2790.81|2797.95|2790.25|30
1645960980000|2022-02-27 11:23:00|2798.02|2790.32|2798.01|2790.31|2798.35|2790.65|2797.96|2790.26|27
1645960990000|2022-02-27 11:23:10|2798.03|2790.33|2799.28|2791.58|2799.35|2791.65|2798.03|2790.33|37
1645961000000|2022-02-27 11:23:20|2799.24|2791.54|2800.29|2792.59|2801.29|2793.59|2799.23|2791.53|38
1645961010000|2022-02-27 11:23:30|2800.2|2792.5|2799.86|2792.16|2800.23|2792.53|2799.68|2791.98|31
1645961020000|2022-02-27 11:23:40|2799.77|2792.07|2801.28|2793.58|2801.34|2793.64|2799.73|2792.03|38
1645961030000|2022-02-27 11:23:50|2801.34|2793.64|2802.34|2794.64|2802.6|2794.9|2801.32|2793.62|35
1645961040000|2022-02-27 11:24:00|2802.28|2794.58|2802.96|2795.26|2803.49|2795.79|2802.13|2794.43|36
1645961050000|2022-02-27 11:24:10|2802.79|2795.09|2802.75|2795.05|2802.83|2795.13|2802.52|2794.82|31
1645961060000|2022-02-27 11:24:20|2802.72|2795.02|2803.16|2795.46|2803.49|2795.79|2802.7|2795|33
1645961070000|2022-02-27 11:24:30|2803.01|2795.31|2803.01|2795.31|2803.14|2795.44|2802.88|2795.18|28
1645961080000|2022-02-27 11:24:40|2802.99|2795.29|2803.42|2795.72|2803.42|2795.72|2802.78|2795.08|23
1645961090000|2022-02-27 11:24:50|2803.58|2795.88|2803.7|2796|2803.71|2796.01|2803.38|2795.68|32
1645961100000|2022-02-27 11:25:00|2803.72|2796.02|2806.29|2798.59|2806.29|2798.59|2803.71|2796.01|34
1645961110000|2022-02-27 11:25:10|2806.58|2798.88|2807.23|2799.53|2807.8|2800.1|2806.49|2798.79|34
1645961120000|2022-02-27 11:25:20|2806.98|2799.28|2807.36|2799.66|2807.41|2799.71|2806.13|2798.43|34
1645961130000|2022-02-27 11:25:30|2807.13|2799.43|2811.88|2804.18|2812.27|2804.57|2807.08|2799.38|35
1645961140000|2022-02-27 11:25:40|2811.68|2803.98|2813.03|2805.33|2813.21|2805.51|2811.68|2803.98|37
1645961150000|2022-02-27 11:25:50|2813.05|2805.35|2814.36|2806.66|2815.19|2807.49|2811.09|2803.39|39
1645961160000|2022-02-27 11:26:00|2814.27|2806.57|2815.81|2808.11|2815.81|2808.11|2813.87|2806.17|35
1645961170000|2022-02-27 11:26:10|2815.97|2808.27|2816.47|2808.77|2816.69|2808.99|2815.97|2808.27|34
1645961180000|2022-02-27 11:26:20|2816.49|2808.79|2818.66|2810.96|2818.66|2810.96|2816.46|2808.76|33
1645961190000|2022-02-27 11:26:30|2819.08|2811.38|2822.66|2814.96|2822.66|2814.96|2818.86|2811.16|39
1645961200000|2022-02-27 11:26:40|2822.81|2815.11|2826.66|2818.96|2826.81|2819.11|2822.78|2815.08|37
1645961210000|2022-02-27 11:26:50|2826.56|2818.86|2825.29|2817.59|2827.3|2819.6|2824.29|2816.59|36
1645961220000|2022-02-27 11:27:00|2825.25|2817.55|2823.89|2816.19|2825.25|2817.55|2823.5|2815.8|37
1645961230000|2022-02-27 11:27:10|2823.8|2816.1|2823.2|2815.5|2823.8|2816.1|2822.93|2815.23|35
1645961240000|2022-02-27 11:27:20|2823.38|2815.68|2823.65|2815.95|2824.12|2816.42|2823.24|2815.54|34
1645961250000|2022-02-27 11:27:30|2823.53|2815.83|2823.49|2815.79|2824.08|2816.38|2823.22|2815.52|33
1645961260000|2022-02-27 11:27:40|2823.61|2815.91|2825.56|2817.86|2825.59|2817.89|2823.44|2815.74|37
1645961270000|2022-02-27 11:27:50|2825.49|2817.79|2825.59|2817.89|2825.99|2818.29|2825.29|2817.59|30
1645961280000|2022-02-27 11:28:00|2825.72|2818.02|2825.47|2817.77|2825.73|2818.03|2824.46|2816.76|38
1645961290000|2022-02-27 11:28:10|2825.44|2817.74|2827.98|2820.28|2828.21|2820.51|2825.44|2817.74|38
1645961300000|2022-02-27 11:28:20|2827.82|2820.12|2828.57|2820.87|2828.72|2821.02|2827.71|2820.01|33
1645961310000|2022-02-27 11:28:30|2828.59|2820.89|2827.53|2819.83|2829.17|2821.47|2827.53|2819.83|39
1645961320000|2022-02-27 11:28:40|2827.24|2819.54|2830.57|2822.87|2833.57|2825.87|2827.24|2819.54|40
1645961330000|2022-02-27 11:28:50|2830.56|2822.86|2835.09|2827.39|2835.09|2827.39|2829.85|2822.15|39
1645961340000|2022-02-27 11:29:00|2835.03|2827.33|2835.13|2827.43|2836.03|2828.33|2835.03|2827.33|37
1645961350000|2022-02-27 11:29:10|2835.08|2827.38|2831.51|2823.81|2835.08|2827.38|2831.49|2823.79|36
1645961360000|2022-02-27 11:29:20|2831.46|2823.76|2830.88|2823.18|2832.07|2824.37|2830.87|2823.17|32
1645961370000|2022-02-27 11:29:30|2830.86|2823.16|2831.28|2823.58|2831.28|2823.58|2829.58|2821.88|39
1645961380000|2022-02-27 11:29:40|2831.67|2823.97|2830.36|2822.66|2832.04|2824.34|2830.32|2822.62|39
1645961390000|2022-02-27 11:29:50|2830.31|2822.61|2829.99|2822.29|2830.4|2822.7|2829.36|2821.66|38
1645961400000|2022-02-27 11:30:00|2829.55|2821.85|2827.88|2820.18|2829.64|2821.94|2827.46|2819.76|34
1645961410000|2022-02-27 11:30:10|2827.77|2820.07|2827.38|2819.68|2827.77|2820.07|2827.37|2819.67|34
1645961420000|2022-02-27 11:30:20|2827.43|2819.73|2829.01|2821.31|2829.08|2821.38|2827.43|2819.73|32
1645961430000|2022-02-27 11:30:30|2829.02|2821.32|2831.19|2823.49|2831.2|2823.5|2828.61|2820.91|37
1645961440000|2022-02-27 11:30:40|2831.17|2823.47|2832.09|2824.39|2832.41|2824.71|2831.17|2823.47|39
1645961450000|2022-02-27 11:30:50|2832.03|2824.33|2831.48|2823.78|2832.44|2824.74|2831.24|2823.54|35
1645961460000|2022-02-27 11:31:00|2831.45|2823.75|2830.32|2822.62|2831.5|2823.8|2830.25|2822.55|34
1645961470000|2022-02-27 11:31:10|2830.35|2822.65|2828.92|2821.22|2830.52|2822.82|2828.92|2821.22|34
1645961480000|2022-02-27 11:31:20|2828.81|2821.11|2829.57|2821.87|2829.98|2822.28|2828.57|2820.87|36
1645961490000|2022-02-27 11:31:30|2829.47|2821.77|2829.06|2821.36|2829.47|2821.77|2829.06|2821.36|29
1645961500000|2022-02-27 11:31:40|2829.07|2821.37|2828.17|2820.47|2829.07|2821.37|2827.93|2820.23|31
1645961510000|2022-02-27 11:31:50|2828.11|2820.41|2825.9|2818.2|2828.13|2820.43|2825.35|2817.65|36
1645961520000|2022-02-27 11:32:00|2825.85|2818.15|2824.42|2816.72|2825.88|2818.18|2824.42|2816.72|36
1645961530000|2022-02-27 11:32:10|2824.44|2816.74|2822.46|2814.76|2824.44|2816.74|2822.44|2814.74|37
1645961540000|2022-02-27 11:32:20|2822.47|2814.77|2820.7|2813|2822.47|2814.77|2820.64|2812.94|36
1645961550000|2022-02-27 11:32:30|2821.49|2813.79|2821.43|2813.73|2821.61|2813.91|2821.05|2813.35|35
1645961560000|2022-02-27 11:32:40|2821.58|2813.88|2822.68|2814.98|2822.68|2814.98|2821.58|2813.88|38
1645961570000|2022-02-27 11:32:50|2822.83|2815.13|2823.84|2816.14|2823.85|2816.15|2822.83|2815.13|31
1645961580000|2022-02-27 11:33:00|2823.47|2815.77|2821.83|2814.13|2823.47|2815.77|2821.65|2813.95|37
1645961590000|2022-02-27 11:33:10|2821.62|2813.92|2820.39|2812.69|2821.76|2814.06|2820.36|2812.66|35
1645961600000|2022-02-27 11:33:20|2820.31|2812.61|2820.47|2812.77|2820.51|2812.81|2819.67|2811.97|33
1645961610000|2022-02-27 11:33:30|2820.49|2812.79|2820.87|2813.17|2820.99|2813.29|2820.3|2812.6|34
1645961620000|2022-02-27 11:33:40|2820.86|2813.16|2821.92|2814.22|2821.92|2814.22|2820.85|2813.15|30
1645961630000|2022-02-27 11:33:50|2821.89|2814.19|2821.39|2813.69|2822.23|2814.53|2821.39|2813.69|32
1645961640000|2022-02-27 11:34:00|2821.42|2813.72|2822.33|2814.63|2822.33|2814.63|2821.42|2813.72|33
1645961650000|2022-02-27 11:34:10|2822.35|2814.65|2825.46|2817.76|2825.46|2817.76|2822.35|2814.65|39
1645961660000|2022-02-27 11:34:20|2825.29|2817.59|2824.22|2816.52|2825.38|2817.68|2824.19|2816.49|31
1645961670000|2022-02-27 11:34:30|2824.01|2816.31|2822.78|2815.08|2824.01|2816.31|2822.71|2815.01|31
1645961680000|2022-02-27 11:34:40|2822.75|2815.05|2821.83|2814.13|2822.76|2815.06|2821.81|2814.11|36
1645961690000|2022-02-27 11:34:50|2821.82|2814.12|2821.97|2814.27|2822.15|2814.45|2821.82|2814.12|32
1645961700000|2022-02-27 11:35:00|2821.98|2814.28|2822.98|2815.28|2822.98|2815.28|2821.98|2814.28|34
1645961710000|2022-02-27 11:35:10|2822.99|2815.29|2822.49|2814.79|2823.51|2815.81|2822.49|2814.79|30
1645961720000|2022-02-27 11:35:20|2822.48|2814.78|2823.03|2815.33|2823.03|2815.33|2822.3|2814.6|34
1645961730000|2022-02-27 11:35:30|2823.09|2815.39|2823.29|2815.59|2823.36|2815.66|2822.99|2815.29|28
1645961740000|2022-02-27 11:35:40|2823.28|2815.58|2822.76|2815.06|2823.64|2815.94|2822.76|2815.06|29
1645961750000|2022-02-27 11:35:50|2822.71|2815.01|2822.44|2814.74|2822.79|2815.09|2822.44|2814.74|23
1645961760000|2022-02-27 11:36:00|2822.45|2814.75|2821.51|2813.81|2822.46|2814.76|2821.36|2813.66|28
1645961770000|2022-02-27 11:36:10|2821.53|2813.83|2823.72|2816.02|2824.03|2816.33|2821.53|2813.83|40
1645961780000|2022-02-27 11:36:20|2823.77|2816.07|2824.33|2816.63|2824.33|2816.63|2823.77|2816.07|26
1645961790000|2022-02-27 11:36:30|2824.42|2816.72|2825.78|2818.08|2826.09|2818.39|2824.38|2816.68|39
1645961800000|2022-02-27 11:36:40|2826|2818.3|2825.58|2817.88|2826.25|2818.55|2825.51|2817.81|32
1645961810000|2022-02-27 11:36:50|2825.56|2817.86|2825.96|2818.26|2826.27|2818.57|2825.51|2817.81|34
1645961820000|2022-02-27 11:37:00|2826.02|2818.32|2823.57|2815.87|2826.02|2818.32|2823.57|2815.87|35
1645961830000|2022-02-27 11:37:10|2823.38|2815.68|2822.93|2815.23|2823.38|2815.68|2822.43|2814.73|30
1645961840000|2022-02-27 11:37:20|2822.92|2815.22|2822.17|2814.47|2823.01|2815.31|2822.15|2814.45|33
1645961850000|2022-02-27 11:37:30|2822.14|2814.44|2821.75|2814.05|2822.14|2814.44|2821.73|2814.03|29
1645961860000|2022-02-27 11:37:40|2822.14|2814.44|2822.94|2815.24|2822.95|2815.25|2822.14|2814.44|33
1645961870000|2022-02-27 11:37:50|2822.93|2815.23|2823.48|2815.78|2823.48|2815.78|2822.8|2815.1|27
1645961880000|2022-02-27 11:38:00|2823.62|2815.92|2823.5|2815.8|2824.53|2816.83|2823.49|2815.79|34
1645961890000|2022-02-27 11:38:10|2823.47|2815.77|2822.68|2814.98|2823.65|2815.95|2822.68|2814.98|36
1645961900000|2022-02-27 11:38:20|2822.65|2814.95|2823.57|2815.87|2823.58|2815.88|2822.6|2814.9|27
1645961910000|2022-02-27 11:38:30|2823.55|2815.85|2823.57|2815.87|2823.57|2815.87|2823.49|2815.79|18
1645961920000|2022-02-27 11:38:40|2823.53|2815.83|2823.75|2816.05|2823.87|2816.17|2823.53|2815.83|30
1645961930000|2022-02-27 11:38:50|2823.74|2816.04|2823.06|2815.36|2823.74|2816.04|2823.06|2815.36|27
1645961940000|2022-02-27 11:39:00|2823.07|2815.37|2824.25|2816.55|2824.37|2816.67|2822.92|2815.22|25
1645961950000|2022-02-27 11:39:10|2824.27|2816.57|2824.31|2816.61|2824.38|2816.68|2824.22|2816.52|22
1645961960000|2022-02-27 11:39:20|2824.33|2816.63|2825.46|2817.76|2826.22|2818.52|2824.33|2816.63|34
1645961970000|2022-02-27 11:39:30|2825.48|2817.78|2825.61|2817.91|2825.89|2818.19|2825.48|2817.78|34
1645961980000|2022-02-27 11:39:40|2825.84|2818.14|2825.66|2817.96|2825.99|2818.29|2825.61|2817.91|23
1645961990000|2022-02-27 11:39:50|2825.69|2817.99|2826.09|2818.39|2826.36|2818.66|2825.68|2817.98|29
1645962000000|2022-02-27 11:40:00|2826.16|2818.46|2825.39|2817.69|2826.43|2818.73|2825.36|2817.66|32
1645962010000|2022-02-27 11:40:10|2825.29|2817.59|2823.82|2816.12|2825.29|2817.59|2823.77|2816.07|35
1645962020000|2022-02-27 11:40:20|2823.81|2816.11|2822.78|2815.08|2823.81|2816.11|2822.68|2814.98|32
1645962030000|2022-02-27 11:40:30|2822.79|2815.09|2822.6|2814.9|2822.82|2815.12|2822.01|2814.31|31
1645962040000|2022-02-27 11:40:40|2822.68|2814.98|2822.36|2814.66|2822.76|2815.06|2822.21|2814.51|33
1645962050000|2022-02-27 11:40:50|2822.38|2814.68|2822.88|2815.18|2823.09|2815.39|2822.38|2814.68|28
1645962060000|2022-02-27 11:41:00|2822.92|2815.22|2825.2|2817.5|2827.44|2819.74|2822.9|2815.2|37
1645962070000|2022-02-27 11:41:10|2825.11|2817.41|2825.15|2817.45|2825.39|2817.69|2824.83|2817.13|34
1645962080000|2022-02-27 11:41:20|2825.17|2817.47|2825.32|2817.62|2825.67|2817.97|2824.77|2817.07|33
1645962090000|2022-02-27 11:41:30|2825.33|2817.63|2825.87|2818.17|2825.97|2818.27|2825.32|2817.62|32
1645962100000|2022-02-27 11:41:40|2825.91|2818.21|2825.2|2817.5|2825.91|2818.21|2825.08|2817.38|32
1645962110000|2022-02-27 11:41:50|2825.29|2817.59|2825.42|2817.72|2825.7|2818|2825.2|2817.5|27
1645962120000|2022-02-27 11:42:00|2825.41|2817.71|2825.02|2817.32|2825.47|2817.77|2825.01|2817.31|25
1645962130000|2022-02-27 11:42:10|2825.04|2817.34|2821.59|2813.89|2825.13|2817.43|2821.52|2813.82|36
1645962140000|2022-02-27 11:42:20|2821.61|2813.91|2822.12|2814.42|2822.22|2814.52|2821.57|2813.87|28
1645962150000|2022-02-27 11:42:30|2822.1|2814.4|2821.64|2813.94|2822.1|2814.4|2821.63|2813.93|28
1645962160000|2022-02-27 11:42:40|2821.73|2814.03|2821.73|2814.03|2821.84|2814.14|2821.66|2813.96|23
1645962170000|2022-02-27 11:42:50|2821.74|2814.04|2821.87|2814.17|2821.88|2814.18|2821.64|2813.94|25
1645962180000|2022-02-27 11:43:00|2821.8|2814.1|2822.45|2814.75|2822.52|2814.82|2821.76|2814.06|34
1645962190000|2022-02-27 11:43:10|2822.34|2814.64|2822.38|2814.68|2822.86|2815.16|2822.2|2814.5|28
1645962200000|2022-02-27 11:43:20|2822.22|2814.52|2821.79|2814.09|2822.26|2814.56|2821.79|2814.09|33
1645962210000|2022-02-27 11:43:30|2821.85|2814.15|2821.8|2814.1|2822.21|2814.51|2821.78|2814.08|24
1645962220000|2022-02-27 11:43:40|2821.77|2814.07|2820.59|2812.89|2821.84|2814.14|2820.49|2812.79|28
1645962230000|2022-02-27 11:43:50|2820.56|2812.86|2818.97|2811.27|2820.59|2812.89|2818.94|2811.24|33
1645962240000|2022-02-27 11:44:00|2818.94|2811.24|2820.76|2813.06|2820.76|2813.06|2818.46|2810.76|35
1645962250000|2022-02-27 11:44:10|2820.84|2813.14|2820.37|2812.67|2820.9|2813.2|2820.37|2812.67|29
1645962260000|2022-02-27 11:44:20|2820.33|2812.63|2819.1|2811.4|2820.33|2812.63|2819.1|2811.4|32
1645962270000|2022-02-27 11:44:30|2819.14|2811.44|2820.04|2812.34|2820.13|2812.43|2819.14|2811.44|19
1645962280000|2022-02-27 11:44:40|2820.03|2812.33|2820.1|2812.4|2820.24|2812.54|2820.01|2812.31|31
1645962290000|2022-02-27 11:44:50|2820.18|2812.48|2820.22|2812.52|2821.15|2813.45|2820.17|2812.47|31
1645962300000|2022-02-27 11:45:00|2820.23|2812.53|2820.39|2812.69|2820.39|2812.69|2819.78|2812.08|32
1645962310000|2022-02-27 11:45:10|2820.37|2812.67|2820.34|2812.64|2820.41|2812.71|2820.18|2812.48|30
1645962320000|2022-02-27 11:45:20|2820.36|2812.66|2820.99|2813.29|2821.26|2813.56|2820.36|2812.66|16
1645962330000|2022-02-27 11:45:30|2820.93|2813.23|2821.66|2813.96|2821.89|2814.19|2820.71|2813.01|34
1645962340000|2022-02-27 11:45:40|2821.68|2813.98|2822.41|2814.71|2822.51|2814.81|2821.68|2813.98|36
1645962350000|2022-02-27 11:45:50|2822.43|2814.73|2822.96|2815.26|2823.21|2815.51|2822.43|2814.73|20
1645962360000|2022-02-27 11:46:00|2822.93|2815.23|2821.84|2814.14|2822.93|2815.23|2821.83|2814.13|29
1645962370000|2022-02-27 11:46:10|2821.67|2813.97|2821.65|2813.95|2821.82|2814.12|2821.2|2813.5|32
1645962380000|2022-02-27 11:46:20|2821.77|2814.07|2822.72|2815.02|2822.95|2815.25|2821.77|2814.07|35
1645962390000|2022-02-27 11:46:30|2822.7|2815|2822.08|2814.38|2822.7|2815|2821.91|2814.21|29
1645962400000|2022-02-27 11:46:40|2822.09|2814.39|2822.12|2814.42|2822.19|2814.49|2821.96|2814.26|25
1645962410000|2022-02-27 11:46:50|2822.09|2814.39|2822|2814.3|2822.16|2814.46|2822|2814.3|27
1645962420000|2022-02-27 11:47:00|2822.01|2814.31|2822.1|2814.4|2822.28|2814.58|2822.01|2814.31|22
1645962430000|2022-02-27 11:47:10|2822.07|2814.37|2822.99|2815.29|2822.99|2815.29|2822.02|2814.32|29
1645962440000|2022-02-27 11:47:20|2823|2815.3|2822.84|2815.14|2823.15|2815.45|2822.84|2815.14|26
1645962450000|2022-02-27 11:47:30|2823.19|2815.49|2823.73|2816.03|2823.82|2816.12|2823.19|2815.49|32
1645962460000|2022-02-27 11:47:40|2823.74|2816.04|2824.41|2816.71|2824.89|2817.19|2823.74|2816.04|28
1645962470000|2022-02-27 11:47:50|2824.73|2817.03|2822.83|2815.13|2825.04|2817.34|2822.62|2814.92|35
1645962480000|2022-02-27 11:48:00|2822.91|2815.21|2823.98|2816.28|2823.98|2816.28|2822.78|2815.08|32
1645962490000|2022-02-27 11:48:10|2823.99|2816.29|2823.91|2816.21|2824.65|2816.95|2823.91|2816.21|29
1645962500000|2022-02-27 11:48:20|2823.9|2816.2|2823.8|2816.1|2823.91|2816.21|2823.68|2815.98|21
1645962510000|2022-02-27 11:48:30|2823.78|2816.08|2824.46|2816.76|2824.46|2816.76|2823.78|2816.08|25
1645962520000|2022-02-27 11:48:40|2824.5|2816.8|2824.53|2816.83|2824.57|2816.87|2824.37|2816.67|20
1645962530000|2022-02-27 11:48:50|2824.54|2816.84|2824.25|2816.55|2824.94|2817.24|2824.21|2816.51|36
1645962540000|2022-02-27 11:49:00|2824.27|2816.57|2824.76|2817.06|2824.86|2817.16|2824.27|2816.57|21
1645962550000|2022-02-27 11:49:10|2824.82|2817.12|2824.37|2816.67|2824.82|2817.12|2824.37|2816.67|33
1645962560000|2022-02-27 11:49:20|2824.35|2816.65|2824.53|2816.83|2824.55|2816.85|2824.34|2816.64|26
1645962570000|2022-02-27 11:49:30|2824.51|2816.81|2824.85|2817.15|2824.93|2817.23|2824.51|2816.81|29
1645962580000|2022-02-27 11:49:40|2824.8|2817.1|2824.72|2817.02|2824.82|2817.12|2824.65|2816.95|13
1645962590000|2022-02-27 11:49:50|2824.82|2817.12|2824.68|2816.98|2824.93|2817.23|2824.66|2816.96|14
1645962600000|2022-02-27 11:50:00|2824.67|2816.97|2824.71|2817.01|2824.85|2817.15|2824.61|2816.91|19
1645962610000|2022-02-27 11:50:10|2824.64|2816.94|2824.15|2816.45|2824.7|2817|2824.11|2816.41|27
1645962620000|2022-02-27 11:50:20|2824.21|2816.51|2825.12|2817.42|2825.12|2817.42|2824.21|2816.51|23
1645962630000|2022-02-27 11:50:30|2825.07|2817.37|2825.11|2817.41|2825.45|2817.75|2824.93|2817.23|36
1645962640000|2022-02-27 11:50:40|2825.09|2817.39|2825.33|2817.63|2825.37|2817.67|2824.91|2817.21|30
1645962650000|2022-02-27 11:50:50|2825.35|2817.65|2826.42|2818.72|2826.42|2818.72|2825.35|2817.65|18
1645962660000|2022-02-27 11:51:00|2826.39|2818.69|2827.08|2819.38|2827.08|2819.38|2826.26|2818.56|33
1645962670000|2022-02-27 11:51:10|2827.09|2819.39|2827.09|2819.39|2827.26|2819.56|2826.96|2819.26|28
1645962680000|2022-02-27 11:51:20|2827.08|2819.38|2827.79|2820.09|2827.83|2820.13|2827.08|2819.38|31
1645962690000|2022-02-27 11:51:30|2827.78|2820.08|2828.14|2820.44|2828.19|2820.49|2827.69|2819.99|30
1645962700000|2022-02-27 11:51:40|2828.04|2820.34|2828.19|2820.49|2828.77|2821.07|2828.04|2820.34|27
1645962710000|2022-02-27 11:51:50|2828.16|2820.46|2828.69|2820.99|2828.76|2821.06|2828.14|2820.44|32
1645962720000|2022-02-27 11:52:00|2828.77|2821.07|2829.07|2821.37|2829.84|2822.14|2828.77|2821.07|33
1645962730000|2022-02-27 11:52:10|2829.06|2821.36|2827.24|2819.54|2829.06|2821.36|2826.94|2819.24|32
1645962740000|2022-02-27 11:52:20|2827.22|2819.52|2828.15|2820.45|2828.25|2820.55|2827.22|2819.52|38
1645962750000|2022-02-27 11:52:30|2828.2|2820.5|2827.59|2819.89|2828.32|2820.62|2827.59|2819.89|35
1645962760000|2022-02-27 11:52:40|2827.61|2819.91|2827.45|2819.75|2827.77|2820.07|2827.34|2819.64|35
1645962770000|2022-02-27 11:52:50|2827.42|2819.72|2827.78|2820.08|2827.78|2820.08|2826.98|2819.28|34
1645962780000|2022-02-27 11:53:00|2827.76|2820.06|2826.91|2819.21|2827.76|2820.06|2826.91|2819.21|25
1645962790000|2022-02-27 11:53:10|2826.88|2819.18|2826.65|2818.95|2826.88|2819.18|2826.65|2818.95|24
1645962800000|2022-02-27 11:53:20|2826.7|2819|2826.6|2818.9|2826.72|2819.02|2826.46|2818.76|17
1645962810000|2022-02-27 11:53:30|2826.61|2818.91|2828.69|2820.99|2828.69|2820.99|2826.61|2818.91|31
1645962820000|2022-02-27 11:53:40|2828.7|2821|2828.27|2820.57|2828.78|2821.08|2828.2|2820.5|26
1645962830000|2022-02-27 11:53:50|2828.28|2820.58|2827.87|2820.17|2828.28|2820.58|2827.58|2819.88|34
1645962840000|2022-02-27 11:54:00|2827.94|2820.24|2827.86|2820.16|2828.03|2820.33|2827.83|2820.13|31
1645962850000|2022-02-27 11:54:10|2827.84|2820.14|2827.82|2820.12|2827.97|2820.27|2827.78|2820.08|21
1645962860000|2022-02-27 11:54:20|2827.78|2820.08|2827.69|2819.99|2827.85|2820.15|2827.64|2819.94|22
1645962870000|2022-02-27 11:54:30|2827.68|2819.98|2828.15|2820.45|2828.22|2820.52|2827.66|2819.96|27
1645962880000|2022-02-27 11:54:40|2828.12|2820.42|2827.79|2820.09|2828.13|2820.43|2827.79|2820.09|24
1645962890000|2022-02-27 11:54:50|2827.74|2820.04|2827.25|2819.55|2827.85|2820.15|2827.14|2819.44|30
1645962900000|2022-02-27 11:55:00|2827.24|2819.54|2827.04|2819.34|2827.24|2819.54|2827.04|2819.34|23
1645962910000|2022-02-27 11:55:10|2827.05|2819.35|2825.92|2818.22|2827.06|2819.36|2825.59|2817.89|31
1645962920000|2022-02-27 11:55:20|2826.09|2818.39|2826.98|2819.28|2826.98|2819.28|2826.09|2818.39|27
1645962930000|2022-02-27 11:55:30|2826.97|2819.27|2827.46|2819.76|2827.5|2819.8|2826.96|2819.26|26
1645962940000|2022-02-27 11:55:40|2827.44|2819.74|2827.73|2820.03|2827.77|2820.07|2827.44|2819.74|22
1645962950000|2022-02-27 11:55:50|2827.75|2820.05|2828.18|2820.48|2828.21|2820.51|2827.65|2819.95|23
1645962960000|2022-02-27 11:56:00|2828.16|2820.46|2828.09|2820.39|2828.17|2820.47|2827.91|2820.21|27
1645962970000|2022-02-27 11:56:10|2828.1|2820.4|2829.11|2821.41|2829.11|2821.41|2828.1|2820.4|35
1645962980000|2022-02-27 11:56:20|2829.09|2821.39|2829.04|2821.34|2829.2|2821.5|2828.98|2821.28|31
1645962990000|2022-02-27 11:56:30|2828.98|2821.28|2827.76|2820.06|2828.98|2821.28|2827.75|2820.05|36
1645963000000|2022-02-27 11:56:40|2827.7|2820|2827.4|2819.7|2827.7|2820|2827|2819.3|30
1645963010000|2022-02-27 11:56:50|2827.38|2819.68|2826.08|2818.38|2827.97|2820.27|2826.07|2818.37|34
1645963020000|2022-02-27 11:57:00|2826.03|2818.33|2826.26|2818.56|2826.49|2818.79|2825.92|2818.22|24
1645963030000|2022-02-27 11:57:10|2826.25|2818.55|2826.03|2818.33|2826.26|2818.56|2825.95|2818.25|15
1645963040000|2022-02-27 11:57:20|2826.02|2818.32|2825.82|2818.12|2826.13|2818.43|2825.82|2818.12|25
1645963050000|2022-02-27 11:57:30|2825.84|2818.14|2825.53|2817.83|2825.84|2818.14|2825.29|2817.59|22
1645963060000|2022-02-27 11:57:40|2825.56|2817.86|2825.52|2817.82|2825.59|2817.89|2825.49|2817.79|24
1645963070000|2022-02-27 11:57:50|2825.49|2817.79|2825.59|2817.89|2825.63|2817.93|2825.44|2817.74|16
1645963080000|2022-02-27 11:58:00|2825.58|2817.88|2825.41|2817.71|2825.62|2817.92|2825.4|2817.7|20
1645963090000|2022-02-27 11:58:10|2825.42|2817.72|2825.32|2817.62|2825.47|2817.77|2825.26|2817.56|22
1645963100000|2022-02-27 11:58:20|2825.29|2817.59|2825.2|2817.5|2825.54|2817.84|2825.2|2817.5|22
1645963110000|2022-02-27 11:58:30|2825.23|2817.53|2825.3|2817.6|2825.46|2817.76|2825.15|2817.45|24
1645963120000|2022-02-27 11:58:40|2825.29|2817.59|2825.71|2818.01|2825.76|2818.06|2825.29|2817.59|26
1645963130000|2022-02-27 11:58:50|2825.7|2818|2825.56|2817.86|2825.77|2818.07|2825.5|2817.8|24
1645963140000|2022-02-27 11:59:00|2825.57|2817.87|2825.56|2817.86|2825.64|2817.94|2825.54|2817.84|22
1645963150000|2022-02-27 11:59:10|2825.55|2817.85|2825.55|2817.85|2825.58|2817.88|2825.53|2817.83|14
1645963160000|2022-02-27 11:59:20|2825.58|2817.88|2825.54|2817.84|2825.6|2817.9|2825.45|2817.75|16
1645963170000|2022-02-27 11:59:30|2825.55|2817.85|2826.38|2818.68|2826.49|2818.79|2825.55|2817.85|33
1645963180000|2022-02-27 11:59:40|2826.39|2818.69|2827.03|2819.33|2827.14|2819.44|2826.39|2818.69|22
1645963190000|2022-02-27 11:59:50|2827.05|2819.35|2826.04|2818.34|2827.14|2819.44|2825.96|2818.26|33
1645963200000|2022-02-27 12:00:00|2826.03|2818.33|2827.5|2819.8|2827.59|2819.89|2826.01|2818.31|35
1645963210000|2022-02-27 12:00:10|2827.39|2819.69|2827.14|2819.44|2827.39|2819.69|2827.1|2819.4|20
1645963220000|2022-02-27 12:00:20|2827.16|2819.46|2829.37|2821.67|2829.37|2821.67|2827.16|2819.46|34
1645963230000|2022-02-27 12:00:30|2829.4|2821.7|2829.75|2822.05|2829.83|2822.13|2828.99|2821.29|28
1645963240000|2022-02-27 12:00:40|2829.76|2822.06|2829.31|2821.61|2829.82|2822.12|2829.31|2821.61|30
1645963250000|2022-02-27 12:00:50|2829.37|2821.67|2829.56|2821.86|2829.71|2822.01|2829.37|2821.67|20
1645963260000|2022-02-27 12:01:00|2829.53|2821.83|2829.85|2822.15|2829.89|2822.19|2829.46|2821.76|26
1645963270000|2022-02-27 12:01:10|2829.86|2822.16|2831.26|2823.56|2831.34|2823.64|2829.86|2822.16|32
1645963280000|2022-02-27 12:01:20|2831.32|2823.62|2829.29|2821.59|2831.32|2823.62|2829.29|2821.59|34
1645963290000|2022-02-27 12:01:30|2829.12|2821.42|2828.65|2820.95|2829.28|2821.58|2828.59|2820.89|37
1645963300000|2022-02-27 12:01:40|2828.5|2820.8|2828.18|2820.48|2828.66|2820.96|2828.11|2820.41|30
1645963310000|2022-02-27 12:01:50|2828.21|2820.51|2828.17|2820.47|2828.41|2820.71|2827.97|2820.27|34
1645963320000|2022-02-27 12:02:00|2828.19|2820.49|2829.16|2821.46|2829.17|2821.47|2828.09|2820.39|26
1645963330000|2022-02-27 12:02:10|2829.11|2821.41|2830.2|2822.5|2831.26|2823.56|2828.77|2821.07|36
1645963340000|2022-02-27 12:02:20|2830.19|2822.49|2830.48|2822.78|2830.62|2822.92|2829.99|2822.29|36
1645963350000|2022-02-27 12:02:30|2830.74|2823.04|2830.73|2823.03|2830.83|2823.13|2830.51|2822.81|32
1645963360000|2022-02-27 12:02:40|2830.71|2823.01|2831.51|2823.81|2831.8|2824.1|2830.71|2823.01|34
1645963370000|2022-02-27 12:02:50|2831.53|2823.83|2832.01|2824.31|2832.06|2824.36|2831.4|2823.7|37
1645963380000|2022-02-27 12:03:00|2831.98|2824.28|2830.99|2823.29|2831.98|2824.28|2830.74|2823.04|30
1645963390000|2022-02-27 12:03:10|2831.02|2823.32|2830.25|2822.55|2831.03|2823.33|2830.15|2822.45|30
1645963400000|2022-02-27 12:03:20|2830.23|2822.53|2830.01|2822.31|2830.3|2822.6|2829.93|2822.23|29
1645963410000|2022-02-27 12:03:30|2830.03|2822.33|2829.88|2822.18|2830.03|2822.33|2829.74|2822.04|17
1645963420000|2022-02-27 12:03:40|2829.87|2822.17|2830.16|2822.46|2830.7|2823|2829.84|2822.14|28
1645963430000|2022-02-27 12:03:50|2830.15|2822.45|2829.97|2822.27|2830.19|2822.49|2829.92|2822.22|31
1645963440000|2022-02-27 12:04:00|2829.96|2822.26|2830.22|2822.52|2830.23|2822.53|2829.94|2822.24|25
1645963450000|2022-02-27 12:04:10|2830.23|2822.53|2829.79|2822.09|2830.45|2822.75|2829.79|2822.09|18
1645963460000|2022-02-27 12:04:20|2829.83|2822.13|2828.49|2820.79|2829.83|2822.13|2828.44|2820.74|29
1645963470000|2022-02-27 12:04:30|2828.48|2820.78|2829.13|2821.43|2829.22|2821.52|2828.38|2820.68|27
1645963480000|2022-02-27 12:04:40|2829.12|2821.42|2830.74|2823.04|2830.86|2823.16|2829.1|2821.4|35
1645963490000|2022-02-27 12:04:50|2830.78|2823.08|2831.13|2823.43|2831.44|2823.74|2830.78|2823.08|32
1645963500000|2022-02-27 12:05:00|2831.14|2823.44|2830.58|2822.88|2831.22|2823.52|2830.51|2822.81|32
1645963510000|2022-02-27 12:05:10|2830.56|2822.86|2830.46|2822.76|2830.9|2823.2|2830.45|2822.75|31
1645963520000|2022-02-27 12:05:20|2830.45|2822.75|2831|2823.3|2831.11|2823.41|2829.79|2822.09|28
1645963530000|2022-02-27 12:05:30|2831.04|2823.34|2832.47|2824.77|2832.61|2824.91|2831.04|2823.34|35
1645963540000|2022-02-27 12:05:40|2832.51|2824.81|2833.15|2825.45|2833.15|2825.45|2832.33|2824.63|27
1645963550000|2022-02-27 12:05:50|2833.21|2825.51|2832.7|2825|2833.59|2825.89|2832.7|2825|31
1645963560000|2022-02-27 12:06:00|2832.73|2825.03|2832.87|2825.17|2833.04|2825.34|2832.69|2824.99|28
1645963570000|2022-02-27 12:06:10|2832.86|2825.16|2832.98|2825.28|2832.98|2825.28|2832.73|2825.03|33
1645963580000|2022-02-27 12:06:20|2832.93|2825.23|2832.54|2824.84|2833.01|2825.31|2832.45|2824.75|22
1645963590000|2022-02-27 12:06:30|2832.68|2824.98|2832.96|2825.26|2833|2825.3|2832.68|2824.98|24
1645963600000|2022-02-27 12:06:40|2832.95|2825.25|2832.99|2825.29|2832.99|2825.29|2832.79|2825.09|25
1645963610000|2022-02-27 12:06:50|2833.01|2825.31|2833.87|2826.17|2834.46|2826.76|2833.01|2825.31|36
1645963620000|2022-02-27 12:07:00|2833.84|2826.14|2832.83|2825.13|2833.84|2826.14|2832.63|2824.93|35
1645963630000|2022-02-27 12:07:10|2832.82|2825.12|2833.5|2825.8|2833.53|2825.83|2832.81|2825.11|30
1645963640000|2022-02-27 12:07:20|2833.55|2825.85|2832.76|2825.06|2834.01|2826.31|2832.76|2825.06|33
1645963650000|2022-02-27 12:07:30|2832.79|2825.09|2832.81|2825.11|2832.92|2825.22|2832.79|2825.09|18
1645963660000|2022-02-27 12:07:40|2832.74|2825.04|2832.8|2825.1|2832.99|2825.29|2832.68|2824.98|30
1645963670000|2022-02-27 12:07:50|2832.88|2825.18|2832.87|2825.17|2832.96|2825.26|2832.85|2825.15|13
1645963680000|2022-02-27 12:08:00|2832.88|2825.18|2832.17|2824.47|2832.92|2825.22|2832.17|2824.47|30
1645963690000|2022-02-27 12:08:10|2832.15|2824.45|2832.83|2825.13|2833.2|2825.5|2832.02|2824.32|32
1645963700000|2022-02-27 12:08:20|2832.82|2825.12|2832.53|2824.83|2832.92|2825.22|2832.53|2824.83|26
1645963710000|2022-02-27 12:08:30|2832.51|2824.81|2832.04|2824.34|2832.79|2825.09|2832.04|2824.34|35
1645963720000|2022-02-27 12:08:40|2832.17|2824.47|2831.98|2824.28|2832.32|2824.62|2831.96|2824.26|25
1645963730000|2022-02-27 12:08:50|2832.02|2824.32|2832.06|2824.36|2832.06|2824.36|2831.99|2824.29|10
1645963740000|2022-02-27 12:09:00|2831.88|2824.18|2830.5|2822.8|2831.88|2824.18|2830.48|2822.78|25
1645963750000|2022-02-27 12:09:10|2830.48|2822.78|2830.36|2822.66|2830.54|2822.84|2829.67|2821.97|33
1645963760000|2022-02-27 12:09:20|2830.75|2823.05|2831.5|2823.8|2831.84|2824.14|2830.73|2823.03|33
1645963770000|2022-02-27 12:09:30|2831.46|2823.76|2830.31|2822.61|2831.46|2823.76|2830.31|2822.61|31
1645963780000|2022-02-27 12:09:40|2830.28|2822.58|2829|2821.3|2830.32|2822.62|2828.95|2821.25|35
1645963790000|2022-02-27 12:09:50|2828.94|2821.24|2829.64|2821.94|2829.66|2821.96|2828.76|2821.06|29
1645963800000|2022-02-27 12:10:00|2829.59|2821.89|2828.87|2821.17|2829.8|2822.1|2828.87|2821.17|32
1645963810000|2022-02-27 12:10:10|2828.79|2821.09|2828.73|2821.03|2829.1|2821.4|2828.44|2820.74|34
1645963820000|2022-02-27 12:10:20|2828.79|2821.09|2828.83|2821.13|2829.23|2821.53|2828.65|2820.95|34
1645963830000|2022-02-27 12:10:30|2828.76|2821.06|2829.36|2821.66|2829.48|2821.78|2828.76|2821.06|30
1645963840000|2022-02-27 12:10:40|2829.35|2821.65|2830.07|2822.37|2831.22|2823.52|2829.35|2821.65|34
1645963850000|2022-02-27 12:10:50|2830.09|2822.39|2829.17|2821.47|2830.09|2822.39|2829.17|2821.47|28
1645963860000|2022-02-27 12:11:00|2829.09|2821.39|2827.68|2819.98|2829.09|2821.39|2827.67|2819.97|34
1645963870000|2022-02-27 12:11:10|2827.67|2819.97|2826.74|2819.04|2827.7|2820|2826.74|2819.04|32
1645963880000|2022-02-27 12:11:20|2826.81|2819.11|2824.61|2816.91|2826.81|2819.11|2824.61|2816.91|38
1645963890000|2022-02-27 12:11:30|2824.63|2816.93|2824.96|2817.26|2825.38|2817.68|2824.48|2816.78|35
1645963900000|2022-02-27 12:11:40|2825.07|2817.37|2827.05|2819.35|2827.05|2819.35|2825.07|2817.37|32
1645963910000|2022-02-27 12:11:50|2827.02|2819.32|2827.62|2819.92|2827.72|2820.02|2826.87|2819.17|37
1645963920000|2022-02-27 12:12:00|2827.72|2820.02|2826.07|2818.37|2827.94|2820.24|2826.07|2818.37|37
1645963930000|2022-02-27 12:12:10|2826.03|2818.33|2824.59|2816.89|2826.03|2818.33|2824.56|2816.86|37
1645963940000|2022-02-27 12:12:20|2824.58|2816.88|2824.06|2816.36|2824.63|2816.93|2824.06|2816.36|27
1645963950000|2022-02-27 12:12:30|2824.02|2816.32|2823.47|2815.77|2824.03|2816.33|2823.3|2815.6|31
1645963960000|2022-02-27 12:12:40|2823.44|2815.74|2822.93|2815.23|2823.46|2815.76|2822.86|2815.16|33
1645963970000|2022-02-27 12:12:50|2822.92|2815.22|2822.24|2814.54|2822.92|2815.22|2822.24|2814.54|37
1645963980000|2022-02-27 12:13:00|2822.23|2814.53|2821.44|2813.74|2822.66|2814.96|2821.4|2813.7|39
1645963990000|2022-02-27 12:13:10|2821.46|2813.76|2819.74|2812.04|2821.5|2813.8|2819.63|2811.93|36
1645964000000|2022-02-27 12:13:20|2819.69|2811.99|2818.72|2811.02|2819.76|2812.06|2818.49|2810.79|34
1645964010000|2022-02-27 12:13:30|2818.65|2810.95|2818.43|2810.73|2819.02|2811.32|2817.96|2810.26|34
1645964020000|2022-02-27 12:13:40|2818.32|2810.62|2817.74|2810.04|2818.69|2810.99|2817.74|2810.04|37
1645964030000|2022-02-27 12:13:50|2817.76|2810.06|2814.97|2807.27|2817.79|2810.09|2814.91|2807.21|30
1645964040000|2022-02-27 12:14:00|2815.01|2807.31|2815.17|2807.47|2815.34|2807.64|2814.99|2807.29|32
1645964050000|2022-02-27 12:14:10|2815.09|2807.39|2816.72|2809.02|2816.72|2809.02|2814.55|2806.85|34
1645964060000|2022-02-27 12:14:20|2816.92|2809.22|2819.53|2811.83|2819.53|2811.83|2816.92|2809.22|39
1645964070000|2022-02-27 12:14:30|2819.36|2811.66|2819.88|2812.18|2820.15|2812.45|2819.34|2811.64|32
1645964080000|2022-02-27 12:14:40|2819.87|2812.17|2817.38|2809.68|2819.89|2812.19|2817.38|2809.68|37
1645964090000|2022-02-27 12:14:50|2817.33|2809.63|2817.34|2809.64|2817.69|2809.99|2817.33|2809.63|33
1645964100000|2022-02-27 12:15:00|2817.42|2809.72|2815.79|2808.09|2817.42|2809.72|2815.7|2808|39
1645964110000|2022-02-27 12:15:10|2815.74|2808.04|2815.41|2807.71|2815.95|2808.25|2815.41|2807.71|29
1645964120000|2022-02-27 12:15:20|2815.45|2807.75|2816.15|2808.45|2816.66|2808.96|2815.45|2807.75|36
1645964130000|2022-02-27 12:15:30|2816.14|2808.44|2816.28|2808.58|2816.39|2808.69|2815.78|2808.08|29
1645964140000|2022-02-27 12:15:40|2816.3|2808.6|2818.79|2811.09|2818.79|2811.09|2816.3|2808.6|38
1645964150000|2022-02-27 12:15:50|2818.97|2811.27|2819.14|2811.44|2819.36|2811.66|2818.89|2811.19|31
1645964160000|2022-02-27 12:16:00|2819.19|2811.49|2818.15|2810.45|2819.33|2811.63|2818.15|2810.45|29
1645964170000|2022-02-27 12:16:10|2818.17|2810.47|2816.89|2809.19|2818.19|2810.49|2816.46|2808.76|34
1645964180000|2022-02-27 12:16:20|2816.88|2809.18|2814.46|2806.76|2816.91|2809.21|2814.41|2806.71|36
1645964190000|2022-02-27 12:16:30|2814.45|2806.75|2812.05|2804.35|2814.45|2806.75|2812.05|2804.35|38
1645964200000|2022-02-27 12:16:40|2812.04|2804.34|2812.6|2804.9|2812.6|2804.9|2811.36|2803.66|36
1645964210000|2022-02-27 12:16:50|2812.62|2804.92|2812.43|2804.73|2813.11|2805.41|2812.42|2804.72|33
1645964220000|2022-02-27 12:17:00|2812.42|2804.72|2813|2805.3|2813|2805.3|2811.76|2804.06|38
1645964230000|2022-02-27 12:17:10|2812.99|2805.29|2812.26|2804.56|2812.99|2805.29|2812.23|2804.53|35
1645964240000|2022-02-27 12:17:20|2812.23|2804.53|2813.74|2806.04|2813.74|2806.04|2812.17|2804.47|34
1645964250000|2022-02-27 12:17:30|2813.75|2806.05|2812.86|2805.16|2813.75|2806.05|2812.35|2804.65|37
1645964260000|2022-02-27 12:17:40|2812.87|2805.17|2811.18|2803.48|2812.9|2805.2|2810.96|2803.26|31
1645964270000|2022-02-27 12:17:50|2811.19|2803.49|2810.67|2802.97|2811.19|2803.49|2810.14|2802.44|36
1645964280000|2022-02-27 12:18:00|2810.71|2803.01|2808.99|2801.29|2810.77|2803.07|2808.99|2801.29|33
1645964290000|2022-02-27 12:18:10|2809.23|2801.53|2810.43|2802.73|2810.56|2802.86|2808.45|2800.75|39
1645964300000|2022-02-27 12:18:20|2810.42|2802.72|2810.41|2802.71|2810.81|2803.11|2810.38|2802.68|34
1645964310000|2022-02-27 12:18:30|2810.4|2802.7|2811.68|2803.98|2811.68|2803.98|2810.4|2802.7|33
1645964320000|2022-02-27 12:18:40|2811.66|2803.96|2811.6|2803.9|2811.78|2804.08|2811.47|2803.77|23
1645964330000|2022-02-27 12:18:50|2811.63|2803.93|2811.56|2803.86|2811.75|2804.05|2811.53|2803.83|22
1645964340000|2022-02-27 12:19:00|2811.55|2803.85|2810.64|2802.94|2811.66|2803.96|2810.64|2802.94|25
1645964350000|2022-02-27 12:19:10|2810.44|2802.74|2811.57|2803.87|2811.76|2804.06|2810.34|2802.64|36
1645964360000|2022-02-27 12:19:20|2811.59|2803.89|2811.01|2803.31|2811.93|2804.23|2811.01|2803.31|28
1645964370000|2022-02-27 12:19:30|2811.29|2803.59|2811.57|2803.87|2811.93|2804.23|2811.22|2803.52|29
1645964380000|2022-02-27 12:19:40|2811.55|2803.85|2811.86|2804.16|2811.88|2804.18|2811.55|2803.85|24
1645964390000|2022-02-27 12:19:50|2811.78|2804.08|2810.35|2802.65|2811.97|2804.27|2810.35|2802.65|28
1645964400000|2022-02-27 12:20:00|2810.39|2802.69|2810.12|2802.42|2811.05|2803.35|2810.1|2802.4|33
1645964410000|2022-02-27 12:20:10|2810.18|2802.48|2807.16|2799.46|2810.18|2802.48|2807.16|2799.46|34
1645964420000|2022-02-27 12:20:20|2807.13|2799.43|2809.32|2801.62|2809.68|2801.98|2806.95|2799.25|35
1645964430000|2022-02-27 12:20:30|2809.33|2801.63|2809.67|2801.97|2809.7|2802|2809.24|2801.54|35
1645964440000|2022-02-27 12:20:40|2809.72|2802.02|2811.74|2804.04|2811.74|2804.04|2809.68|2801.98|32
1645964450000|2022-02-27 12:20:50|2811.83|2804.13|2813.11|2805.41|2813.21|2805.51|2811.79|2804.09|34
1645964460000|2022-02-27 12:21:00|2813.08|2805.38|2811.76|2804.06|2813.08|2805.38|2811.76|2804.06|28
1645964470000|2022-02-27 12:21:10|2811.98|2804.28|2812.39|2804.69|2812.43|2804.73|2811.98|2804.28|36
1645964480000|2022-02-27 12:21:20|2812.38|2804.68|2814.13|2806.43|2814.18|2806.48|2812.34|2804.64|35
1645964490000|2022-02-27 12:21:30|2814.14|2806.44|2814.59|2806.89|2815.16|2807.46|2814.11|2806.41|33
1645964500000|2022-02-27 12:21:40|2814.7|2807|2814.33|2806.63|2814.7|2807|2814.19|2806.49|37
1645964510000|2022-02-27 12:21:50|2814.3|2806.6|2816.15|2808.45|2816.71|2809.01|2814.29|2806.59|39
1645964520000|2022-02-27 12:22:00|2816.05|2808.35|2817.29|2809.59|2817.29|2809.59|2815.91|2808.21|34
1645964530000|2022-02-27 12:22:10|2817.16|2809.46|2818.56|2810.86|2818.88|2811.18|2816.98|2809.28|36
1645964540000|2022-02-27 12:22:20|2818.55|2810.85|2816.7|2809|2818.61|2810.91|2816.7|2809|37
1645964550000|2022-02-27 12:22:30|2816.59|2808.89|2816.37|2808.67|2817.18|2809.48|2816.37|2808.67|32
1645964560000|2022-02-27 12:22:40|2816.38|2808.68|2815.04|2807.34|2816.47|2808.77|2815.03|2807.33|27
1645964570000|2022-02-27 12:22:50|2815.2|2807.5|2815.23|2807.53|2815.26|2807.56|2815.18|2807.48|20
1645964580000|2022-02-27 12:23:00|2815.27|2807.57|2815.78|2808.08|2815.99|2808.29|2815.27|2807.57|30
1645964590000|2022-02-27 12:23:10|2815.79|2808.09|2815.05|2807.35|2815.83|2808.13|2814.95|2807.25|28
1645964600000|2022-02-27 12:23:20|2815.06|2807.36|2815.23|2807.53|2815.23|2807.53|2815.06|2807.36|15
1645964610000|2022-02-27 12:23:30|2815.24|2807.54|2815.81|2808.11|2816.01|2808.31|2814.33|2806.63|28
1645964620000|2022-02-27 12:23:40|2815.79|2808.09|2815.98|2808.28|2816.24|2808.54|2815.77|2808.07|30
1645964630000|2022-02-27 12:23:50|2816.13|2808.43|2816.67|2808.97|2816.77|2809.07|2816.13|2808.43|32
1645964640000|2022-02-27 12:24:00|2816.66|2808.96|2816.34|2808.64|2816.68|2808.98|2816.22|2808.52|30
1645964650000|2022-02-27 12:24:10|2816.31|2808.61|2818.61|2810.91|2818.61|2810.91|2816.26|2808.56|32
1645964660000|2022-02-27 12:24:20|2818.55|2810.85|2818.72|2811.02|2818.75|2811.05|2818.1|2810.4|31
1645964670000|2022-02-27 12:24:30|2818.82|2811.12|2818.29|2810.59|2818.97|2811.27|2818.25|2810.55|31
1645964680000|2022-02-27 12:24:40|2818.4|2810.7|2819.15|2811.45|2819.15|2811.45|2818.08|2810.38|29
1645964690000|2022-02-27 12:24:50|2819.04|2811.34|2818.43|2810.73|2819.11|2811.41|2818.39|2810.69|29
1645964700000|2022-02-27 12:25:00|2818.5|2810.8|2818.47|2810.77|2818.76|2811.06|2818.26|2810.56|34
1645964710000|2022-02-27 12:25:10|2818.14|2810.44|2817.81|2810.11|2818.22|2810.52|2817.78|2810.08|27
1645964720000|2022-02-27 12:25:20|2817.71|2810.01|2816.76|2809.06|2817.72|2810.02|2816.55|2808.85|27
1645964730000|2022-02-27 12:25:30|2816.79|2809.09|2817.4|2809.7|2817.4|2809.7|2816.79|2809.09|27
1645964740000|2022-02-27 12:25:40|2817.49|2809.79|2818.07|2810.37|2818.07|2810.37|2817.44|2809.74|26
1645964750000|2022-02-27 12:25:50|2818|2810.3|2817.99|2810.29|2818.02|2810.32|2817.78|2810.08|31
1645964760000|2022-02-27 12:26:00|2818.03|2810.33|2818.62|2810.92|2818.74|2811.04|2818.03|2810.33|27
1645964770000|2022-02-27 12:26:10|2818.66|2810.96|2818.72|2811.02|2818.8|2811.1|2818.62|2810.92|29
1645964780000|2022-02-27 12:26:20|2818.76|2811.06|2818.7|2811|2818.76|2811.06|2818.66|2810.96|22
1645964790000|2022-02-27 12:26:30|2818.77|2811.07|2817.81|2810.11|2818.77|2811.07|2817.81|2810.11|34
1645964800000|2022-02-27 12:26:40|2817.84|2810.14|2817.65|2809.95|2818.08|2810.38|2817.63|2809.93|24
1645964810000|2022-02-27 12:26:50|2817.68|2809.98|2818.81|2811.11|2819|2811.3|2817.68|2809.98|35
1645964820000|2022-02-27 12:27:00|2818.77|2811.07|2819.99|2812.29|2820.06|2812.36|2818.63|2810.93|35
1645964830000|2022-02-27 12:27:10|2820.06|2812.36|2819.13|2811.43|2820.15|2812.45|2819.07|2811.37|34
1645964840000|2022-02-27 12:27:20|2819.16|2811.46|2819|2811.3|2819.16|2811.46|2818.96|2811.26|26
1645964850000|2022-02-27 12:27:30|2819.04|2811.34|2818.22|2810.52|2819.04|2811.34|2818.22|2810.52|28
1645964860000|2022-02-27 12:27:40|2818.23|2810.53|2816.04|2808.34|2818.23|2810.53|2816.04|2808.34|36
1645964870000|2022-02-27 12:27:50|2816.05|2808.35|2817.7|2810|2817.7|2810|2816.05|2808.35|28
1645964880000|2022-02-27 12:28:00|2817.67|2809.97|2817.7|2810|2818.33|2810.63|2817.6|2809.9|34
1645964890000|2022-02-27 12:28:10|2817.68|2809.98|2816.99|2809.29|2817.86|2810.16|2816.96|2809.26|33
1645964900000|2022-02-27 12:28:20|2817|2809.3|2815.84|2808.14|2817.04|2809.34|2815.84|2808.14|30
1645964910000|2022-02-27 12:28:30|2815.87|2808.17|2815.44|2807.74|2815.95|2808.25|2815.33|2807.63|35
1645964920000|2022-02-27 12:28:40|2815.21|2807.51|2815.34|2807.64|2815.34|2807.64|2814.55|2806.85|38
1645964930000|2022-02-27 12:28:50|2815.53|2807.83|2814.76|2807.06|2815.53|2807.83|2814.7|2807|34
1645964940000|2022-02-27 12:29:00|2814.67|2806.97|2814.9|2807.2|2814.94|2807.24|2814.39|2806.69|26
1645964950000|2022-02-27 12:29:10|2814.92|2807.22|2814.36|2806.66|2814.93|2807.23|2814.36|2806.66|30
1645964960000|2022-02-27 12:29:20|2814.39|2806.69|2814.26|2806.56|2814.6|2806.9|2814.12|2806.42|26
1645964970000|2022-02-27 12:29:30|2814.25|2806.55|2813.97|2806.27|2814.26|2806.56|2813.87|2806.17|20
1645964980000|2022-02-27 12:29:40|2813.98|2806.28|2814.26|2806.56|2814.26|2806.56|2813.88|2806.18|19
1645964990000|2022-02-27 12:29:50|2814.29|2806.59|2814.72|2807.02|2815.31|2807.61|2814.29|2806.59|32
1645965000000|2022-02-27 12:30:00|2814.68|2806.98|2815.12|2807.42|2815.29|2807.59|2814.23|2806.53|31
1645965010000|2022-02-27 12:30:10|2815.1|2807.4|2814.14|2806.44|2815.2|2807.5|2814.14|2806.44|33
1645965020000|2022-02-27 12:30:20|2814.1|2806.4|2813.08|2805.38|2814.13|2806.43|2813.08|2805.38|25
1645965030000|2022-02-27 12:30:30|2813.04|2805.34|2813.15|2805.45|2813.15|2805.45|2813.04|2805.34|18
1645965040000|2022-02-27 12:30:40|2813.19|2805.49|2813.4|2805.7|2813.71|2806.01|2813.11|2805.41|25
1645965050000|2022-02-27 12:30:50|2813.33|2805.63|2813.49|2805.79|2813.58|2805.88|2813.27|2805.57|27
1645965060000|2022-02-27 12:31:00|2813.53|2805.83|2813.81|2806.11|2813.81|2806.11|2813.46|2805.76|24
1645965070000|2022-02-27 12:31:10|2813.84|2806.14|2814.57|2806.87|2814.75|2807.05|2813.84|2806.14|28
1645965080000|2022-02-27 12:31:20|2814.62|2806.92|2814.65|2806.95|2814.79|2807.09|2814.5|2806.8|28
1645965090000|2022-02-27 12:31:30|2814.66|2806.96|2815.65|2807.95|2815.65|2807.95|2814.62|2806.92|17
1645965100000|2022-02-27 12:31:40|2815.72|2808.02|2815.9|2808.2|2815.96|2808.26|2815.65|2807.95|32
1645965110000|2022-02-27 12:31:50|2815.99|2808.29|2816.2|2808.5|2816.64|2808.94|2815.9|2808.2|28
1645965120000|2022-02-27 12:32:00|2816.22|2808.52|2817.09|2809.39|2817.09|2809.39|2816.21|2808.51|35
1645965130000|2022-02-27 12:32:10|2817.08|2809.38|2817.98|2810.28|2818.05|2810.35|2817.08|2809.38|30
1645965140000|2022-02-27 12:32:20|2817.9|2810.2|2818.1|2810.4|2818.61|2810.91|2817.86|2810.16|31
1645965150000|2022-02-27 12:32:30|2818.19|2810.49|2819.29|2811.59|2819.31|2811.61|2818.09|2810.39|37
1645965160000|2022-02-27 12:32:40|2819.25|2811.55|2819.7|2812|2819.81|2812.11|2819.22|2811.52|30
1645965170000|2022-02-27 12:32:50|2819.6|2811.9|2819.1|2811.4|2819.74|2812.04|2819.05|2811.35|29
1645965180000|2022-02-27 12:33:00|2819.11|2811.41|2819.14|2811.44|2819.29|2811.59|2819.07|2811.37|30
1645965190000|2022-02-27 12:33:10|2819.03|2811.33|2819.28|2811.58|2819.4|2811.7|2819.02|2811.32|27
1645965200000|2022-02-27 12:33:20|2819.29|2811.59|2817.6|2809.9|2819.32|2811.62|2817.6|2809.9|37
1645965210000|2022-02-27 12:33:30|2817.56|2809.86|2816.88|2809.18|2817.56|2809.86|2815.93|2808.23|34
1645965220000|2022-02-27 12:33:40|2816.89|2809.19|2816.92|2809.22|2817.46|2809.76|2816.89|2809.19|34
1645965230000|2022-02-27 12:33:50|2816.91|2809.21|2817.04|2809.34|2817.18|2809.48|2816.9|2809.2|23
1645965240000|2022-02-27 12:34:00|2817.03|2809.33|2817.57|2809.87|2817.57|2809.87|2817.03|2809.33|21
1645965250000|2022-02-27 12:34:10|2817.62|2809.92|2818.46|2810.76|2818.61|2810.91|2817.62|2809.92|29
1645965260000|2022-02-27 12:34:20|2818.45|2810.75|2818.52|2810.82|2818.73|2811.03|2818.39|2810.69|35
1645965270000|2022-02-27 12:34:30|2818.57|2810.87|2819.04|2811.34|2819.11|2811.41|2818.43|2810.73|30
1645965280000|2022-02-27 12:34:40|2819.1|2811.4|2818.45|2810.75|2819.1|2811.4|2818.28|2810.58|26
1645965290000|2022-02-27 12:34:50|2818.46|2810.76|2818.92|2811.22|2818.92|2811.22|2818.42|2810.72|31
1645965300000|2022-02-27 12:35:00|2818.93|2811.23|2819.9|2812.2|2820.01|2812.31|2818.93|2811.23|30
1645965310000|2022-02-27 12:35:10|2819.91|2812.21|2820.5|2812.8|2820.86|2813.16|2819.86|2812.16|33
1645965320000|2022-02-27 12:35:20|2820.52|2812.82|2821.41|2813.71|2821.86|2814.16|2820.52|2812.82|36
1645965330000|2022-02-27 12:35:30|2821.52|2813.82|2822.44|2814.74|2822.51|2814.81|2821.52|2813.82|33
1645965340000|2022-02-27 12:35:40|2822.5|2814.8|2822.5|2814.8|2822.5|2814.8|2821.96|2814.26|36
1645965350000|2022-02-27 12:35:50|2822.38|2814.68|2823.3|2815.6|2823.3|2815.6|2822.11|2814.41|28
1645965360000|2022-02-27 12:36:00|2823.38|2815.68|2822.98|2815.28|2824.26|2816.56|2822.92|2815.22|36
1645965370000|2022-02-27 12:36:10|2822.9|2815.2|2825.01|2817.31|2825.05|2817.35|2822.81|2815.11|31
1645965380000|2022-02-27 12:36:20|2824.96|2817.26|2823.54|2815.84|2824.96|2817.26|2823.44|2815.74|30
1645965390000|2022-02-27 12:36:30|2823.55|2815.85|2823.99|2816.29|2824.07|2816.37|2823.52|2815.82|31
1645965400000|2022-02-27 12:36:40|2824.01|2816.31|2823.66|2815.96|2824.07|2816.37|2823.56|2815.86|30
1645965410000|2022-02-27 12:36:50|2823.67|2815.97|2823.75|2816.05|2823.97|2816.27|2823.65|2815.95|31
1645965420000|2022-02-27 12:37:00|2823.74|2816.04|2823.73|2816.03|2823.75|2816.05|2823.59|2815.89|20
1645965430000|2022-02-27 12:37:10|2823.72|2816.02|2823.52|2815.82|2823.72|2816.02|2823.51|2815.81|22
1645965440000|2022-02-27 12:37:20|2823.59|2815.89|2823.61|2815.91|2823.68|2815.98|2823.51|2815.81|24
1645965450000|2022-02-27 12:37:30|2823.62|2815.92|2823.74|2816.04|2823.74|2816.04|2823.61|2815.91|15
1645965460000|2022-02-27 12:37:40|2823.7|2816|2823.58|2815.88|2823.7|2816|2823.57|2815.87|12
1645965470000|2022-02-27 12:37:50|2823.6|2815.9|2823.56|2815.86|2823.7|2816|2823.56|2815.86|12
1645965480000|2022-02-27 12:38:00|2823.55|2815.85|2823.51|2815.81|2823.59|2815.89|2823.5|2815.8|20
1645965490000|2022-02-27 12:38:10|2823.53|2815.83|2822.05|2814.35|2823.58|2815.88|2821.95|2814.25|29
1645965500000|2022-02-27 12:38:20|2821.93|2814.23|2821.75|2814.05|2822.01|2814.31|2821.54|2813.84|27
1645965510000|2022-02-27 12:38:30|2821.74|2814.04|2821.8|2814.1|2821.83|2814.13|2821.46|2813.76|25
1645965520000|2022-02-27 12:38:40|2821.89|2814.19|2823.18|2815.48|2823.18|2815.48|2821.89|2814.19|34
1645965530000|2022-02-27 12:38:50|2823.13|2815.43|2822.83|2815.13|2823.24|2815.54|2822.83|2815.13|28
1645965540000|2022-02-27 12:39:00|2822.73|2815.03|2824.05|2816.35|2824.38|2816.68|2822.72|2815.02|25
1645965550000|2022-02-27 12:39:10|2824.06|2816.36|2824.62|2816.92|2824.84|2817.14|2824.05|2816.35|28
1645965560000|2022-02-27 12:39:20|2824.56|2816.86|2826.58|2818.88|2826.58|2818.88|2824.43|2816.73|38
1645965570000|2022-02-27 12:39:30|2826.48|2818.78|2826.18|2818.48|2826.54|2818.84|2826.18|2818.48|32
1645965580000|2022-02-27 12:39:40|2826.12|2818.42|2825.24|2817.54|2826.2|2818.5|2825.24|2817.54|26
1645965590000|2022-02-27 12:39:50|2824.85|2817.15|2824.89|2817.19|2824.89|2817.19|2824.74|2817.04|29
1645965600000|2022-02-27 12:40:00|2824.84|2817.14|2824.89|2817.19|2824.94|2817.24|2824.84|2817.14|16
1645965610000|2022-02-27 12:40:10|2825.04|2817.34|2824.21|2816.51|2825.45|2817.75|2824.21|2816.51|35
1645965620000|2022-02-27 12:40:20|2824.24|2816.54|2823.93|2816.23|2824.38|2816.68|2823.93|2816.23|32
1645965630000|2022-02-27 12:40:30|2823.81|2816.11|2823.69|2815.99|2824.09|2816.39|2823.49|2815.79|36
1645965640000|2022-02-27 12:40:40|2823.7|2816|2824.09|2816.39|2824.27|2816.57|2823.6|2815.9|29
1645965650000|2022-02-27 12:40:50|2824.14|2816.44|2823.6|2815.9|2824.21|2816.51|2823.59|2815.89|34
1645965660000|2022-02-27 12:41:00|2823.65|2815.95|2823.59|2815.89|2823.69|2815.99|2823.5|2815.8|26
1645965670000|2022-02-27 12:41:10|2823.57|2815.87|2824.3|2816.6|2824.43|2816.73|2823.52|2815.82|30
1645965680000|2022-02-27 12:41:20|2824.32|2816.62|2824.18|2816.48|2824.32|2816.62|2823.78|2816.08|28
1645965690000|2022-02-27 12:41:30|2824.23|2816.53|2825.7|2818|2825.89|2818.19|2824.22|2816.52|27
1645965700000|2022-02-27 12:41:40|2825.68|2817.98|2825.52|2817.82|2825.88|2818.18|2825.43|2817.73|26
1645965710000|2022-02-27 12:41:50|2825.46|2817.76|2825.2|2817.5|2825.59|2817.89|2825.2|2817.5|28
1645965720000|2022-02-27 12:42:00|2825.19|2817.49|2825.79|2818.09|2825.79|2818.09|2825.03|2817.33|21
1645965730000|2022-02-27 12:42:10|2825.87|2818.17|2826.71|2819.01|2826.71|2819.01|2825.76|2818.06|30
1645965740000|2022-02-27 12:42:20|2826.56|2818.86|2826.53|2818.83|2826.72|2819.02|2826.41|2818.71|25
1645965750000|2022-02-27 12:42:30|2826.55|2818.85|2826.46|2818.76|2826.6|2818.9|2826.43|2818.73|29
1645965760000|2022-02-27 12:42:40|2826.16|2818.46|2825.98|2818.28|2826.27|2818.57|2825.96|2818.26|33
1645965770000|2022-02-27 12:42:50|2825.97|2818.27|2825.75|2818.05|2826.07|2818.37|2825.69|2817.99|35
1645965780000|2022-02-27 12:43:00|2825.79|2818.09|2825.77|2818.07|2825.79|2818.09|2825.58|2817.88|22
1645965790000|2022-02-27 12:43:10|2825.75|2818.05|2825.65|2817.95|2825.77|2818.07|2825.59|2817.89|22
1645965800000|2022-02-27 12:43:20|2825.66|2817.96|2825.24|2817.54|2825.68|2817.98|2825.11|2817.41|22
1645965810000|2022-02-27 12:43:30|2825.13|2817.43|2824.68|2816.98|2825.24|2817.54|2824.68|2816.98|22
1645965820000|2022-02-27 12:43:40|2824.6|2816.9|2824.65|2816.95|2824.81|2817.11|2824.58|2816.88|22
1645965830000|2022-02-27 12:43:50|2824.62|2816.92|2823.94|2816.24|2824.62|2816.92|2823.93|2816.23|32
1645965840000|2022-02-27 12:44:00|2823.91|2816.21|2823.86|2816.16|2823.92|2816.22|2823.72|2816.02|18
1645965850000|2022-02-27 12:44:10|2823.89|2816.19|2824.65|2816.95|2824.65|2816.95|2823.6|2815.9|22
1645965860000|2022-02-27 12:44:20|2824.63|2816.93|2824.13|2816.43|2824.63|2816.93|2824.05|2816.35|22
1645965870000|2022-02-27 12:44:30|2824.07|2816.37|2824.01|2816.31|2824.25|2816.55|2823.68|2815.98|23
1645965880000|2022-02-27 12:44:40|2824.22|2816.52|2825.09|2817.39|2825.25|2817.55|2824.21|2816.51|33
1645965890000|2022-02-27 12:44:50|2825.11|2817.41|2824.55|2816.85|2825.11|2817.41|2824.53|2816.83|29
1645965900000|2022-02-27 12:45:00|2824.58|2816.88|2825.07|2817.37|2825.63|2817.93|2824.58|2816.88|29
1645965910000|2022-02-27 12:45:10|2825.04|2817.34|2824.98|2817.28|2825.43|2817.73|2824.84|2817.14|27
1645965920000|2022-02-27 12:45:20|2824.93|2817.23|2825.15|2817.45|2825.15|2817.45|2824.93|2817.23|32
1645965930000|2022-02-27 12:45:30|2825.19|2817.49|2826.18|2818.48|2826.45|2818.75|2824.92|2817.22|30
1645965940000|2022-02-27 12:45:40|2826.09|2818.39|2825.7|2818|2826.38|2818.68|2825.7|2818|31
1645965950000|2022-02-27 12:45:50|2825.72|2818.02|2826.13|2818.43|2826.3|2818.6|2825.63|2817.93|34
1645965960000|2022-02-27 12:46:00|2826.02|2818.32|2826.05|2818.35|2826.24|2818.54|2825.57|2817.87|32
1645965970000|2022-02-27 12:46:10|2826.09|2818.39|2827.04|2819.34|2827.04|2819.34|2826.02|2818.32|36
1645965980000|2022-02-27 12:46:20|2827.18|2819.48|2826.84|2819.14|2827.33|2819.63|2826.63|2818.93|36
1645965990000|2022-02-27 12:46:30|2826.92|2819.22|2827.83|2820.13|2827.85|2820.15|2826.92|2819.22|33
1645966000000|2022-02-27 12:46:40|2827.84|2820.14|2826.76|2819.06|2827.86|2820.16|2825.33|2817.63|39
1645966010000|2022-02-27 12:46:50|2826.73|2819.03|2826.16|2818.46|2826.92|2819.22|2825.52|2817.82|35
1645966020000|2022-02-27 12:47:00|2826.12|2818.42|2826.1|2818.4|2826.29|2818.59|2826.06|2818.36|21
1645966030000|2022-02-27 12:47:10|2826.08|2818.38|2825.62|2817.92|2826.09|2818.39|2825.61|2817.91|21
1645966040000|2022-02-27 12:47:20|2825.69|2817.99|2825.64|2817.94|2826.23|2818.53|2825.64|2817.94|31
1645966050000|2022-02-27 12:47:30|2825.62|2817.92|2825.87|2818.17|2825.91|2818.21|2825.58|2817.88|28
1645966060000|2022-02-27 12:47:40|2825.86|2818.16|2826.57|2818.87|2827.03|2819.33|2825.86|2818.16|29
1645966070000|2022-02-27 12:47:50|2826.54|2818.84|2826.99|2819.29|2826.99|2819.29|2826.12|2818.42|33
1645966080000|2022-02-27 12:48:00|2826.97|2819.27|2826.87|2819.17|2827|2819.3|2826.86|2819.16|20
1645966090000|2022-02-27 12:48:10|2826.89|2819.19|2827.93|2820.23|2827.95|2820.25|2826.86|2819.16|28
1645966100000|2022-02-27 12:48:20|2828.04|2820.34|2828.79|2821.09|2830.21|2822.51|2828.04|2820.34|38
1645966110000|2022-02-27 12:48:30|2828.76|2821.06|2834.73|2827.03|2834.73|2827.03|2828.62|2820.92|37
1645966120000|2022-02-27 12:48:40|2835.02|2827.32|2832.53|2824.83|2835.55|2827.85|2832.45|2824.75|40
1645966130000|2022-02-27 12:48:50|2832.35|2824.65|2830.83|2823.13|2833.62|2825.92|2830.48|2822.78|40
1645966140000|2022-02-27 12:49:00|2831.14|2823.44|2833.45|2825.75|2833.67|2825.97|2829.99|2822.29|37
1645966150000|2022-02-27 12:49:10|2832.81|2825.11|2835.77|2828.07|2835.82|2828.12|2832.8|2825.1|39
1645966160000|2022-02-27 12:49:20|2835.83|2828.13|2833.37|2825.67|2835.83|2828.13|2833.33|2825.63|39
1645966170000|2022-02-27 12:49:30|2833.2|2825.5|2831.3|2823.6|2833.2|2825.5|2830.87|2823.17|32
1645966180000|2022-02-27 12:49:40|2831.35|2823.65|2833.79|2826.09|2833.95|2826.25|2831.29|2823.59|39
1645966190000|2022-02-27 12:49:50|2833.77|2826.07|2834.18|2826.48|2834.66|2826.96|2833.5|2825.8|39
1645966200000|2022-02-27 12:50:00|2834.56|2826.86|2836.18|2828.48|2836.38|2828.68|2834.56|2826.86|39
1645966210000|2022-02-27 12:50:10|2836.28|2828.58|2834.85|2827.15|2836.41|2828.71|2834.8|2827.1|37
1645966220000|2022-02-27 12:50:20|2834.89|2827.19|2834.1|2826.4|2834.89|2827.19|2833.47|2825.77|37
1645966230000|2022-02-27 12:50:30|2833.89|2826.19|2834.31|2826.61|2835.15|2827.45|2833.89|2826.19|32
1645966240000|2022-02-27 12:50:40|2834.36|2826.66|2836.9|2829.2|2836.9|2829.2|2834.02|2826.32|34
1645966250000|2022-02-27 12:50:50|2836.88|2829.18|2838.48|2830.78|2838.73|2831.03|2836.88|2829.18|37
1645966260000|2022-02-27 12:51:00|2838.41|2830.71|2837.02|2829.32|2838.54|2830.84|2837.02|2829.32|38
1645966270000|2022-02-27 12:51:10|2836.94|2829.24|2836.52|2828.82|2837.12|2829.42|2836.18|2828.48|38
1645966280000|2022-02-27 12:51:20|2836.89|2829.19|2835.93|2828.23|2836.95|2829.25|2835.9|2828.2|34
1645966290000|2022-02-27 12:51:30|2835.92|2828.22|2838.12|2830.42|2838.17|2830.47|2835.41|2827.71|36
1645966300000|2022-02-27 12:51:40|2838.16|2830.46|2838.01|2830.31|2838.16|2830.46|2837.68|2829.98|31
1645966310000|2022-02-27 12:51:50|2838|2830.3|2836.43|2828.73|2838|2830.3|2836.43|2828.73|28
1645966320000|2022-02-27 12:52:00|2836.72|2829.02|2837.35|2829.65|2837.35|2829.65|2836.66|2828.96|32
1645966330000|2022-02-27 12:52:10|2837.3|2829.6|2837.05|2829.35|2837.38|2829.68|2836.91|2829.21|37
1645966340000|2022-02-27 12:52:20|2837.03|2829.33|2837.21|2829.51|2837.38|2829.68|2836.75|2829.05|27
1645966350000|2022-02-27 12:52:30|2837.2|2829.5|2836.87|2829.17|2837.49|2829.79|2836.87|2829.17|28
1645966360000|2022-02-27 12:52:40|2836.93|2829.23|2836.97|2829.27|2837.25|2829.55|2836.93|2829.23|30
1645966370000|2022-02-27 12:52:50|2837.12|2829.42|2837.28|2829.58|2837.48|2829.78|2837.12|2829.42|32
1645966380000|2022-02-27 12:53:00|2837.27|2829.57|2837.99|2830.29|2837.99|2830.29|2836.79|2829.09|35
1645966390000|2022-02-27 12:53:10|2838.05|2830.35|2837.99|2830.29|2838.13|2830.43|2837.68|2829.98|28
1645966400000|2022-02-27 12:53:20|2837.95|2830.25|2838.61|2830.91|2839.23|2831.53|2837.95|2830.25|32
1645966410000|2022-02-27 12:53:30|2838.62|2830.92|2837.68|2829.98|2839.23|2831.53|2837.57|2829.87|37
1645966420000|2022-02-27 12:53:40|2837.59|2829.89|2837.74|2830.04|2838.33|2830.63|2837.59|2829.89|30
1645966430000|2022-02-27 12:53:50|2837.77|2830.07|2836.67|2828.97|2837.77|2830.07|2836.27|2828.57|35
1645966440000|2022-02-27 12:54:00|2836.7|2829|2838.41|2830.71|2838.41|2830.71|2836.47|2828.77|37
1645966450000|2022-02-27 12:54:10|2838.5|2830.8|2838.8|2831.1|2839.87|2832.17|2838.5|2830.8|37
1645966460000|2022-02-27 12:54:20|2838.78|2831.08|2839.42|2831.72|2839.69|2831.99|2838.7|2831|38
1645966470000|2022-02-27 12:54:30|2839.51|2831.81|2837.51|2829.81|2839.63|2831.93|2837.49|2829.79|36
1645966480000|2022-02-27 12:54:40|2837.42|2829.72|2837.18|2829.48|2837.42|2829.72|2837.06|2829.36|33
1645966490000|2022-02-27 12:54:50|2837.2|2829.5|2836.17|2828.47|2837.22|2829.52|2835.72|2828.02|35
1645966500000|2022-02-27 12:55:00|2836.12|2828.42|2836.17|2828.47|2837.04|2829.34|2836.11|2828.41|36
1645966510000|2022-02-27 12:55:10|2836.22|2828.52|2834.47|2826.77|2836.33|2828.63|2834.47|2826.77|33
1645966520000|2022-02-27 12:55:20|2834.49|2826.79|2835.45|2827.75|2836.01|2828.31|2834.49|2826.79|37
1645966530000|2022-02-27 12:55:30|2835.44|2827.74|2834.38|2826.68|2835.46|2827.76|2834.37|2826.67|26
1645966540000|2022-02-27 12:55:40|2834.6|2826.9|2834.54|2826.84|2835.18|2827.48|2834.52|2826.82|34
1645966550000|2022-02-27 12:55:50|2834.49|2826.79|2833.84|2826.14|2834.52|2826.82|2833.73|2826.03|37
1645966560000|2022-02-27 12:56:00|2833.83|2826.13|2833.17|2825.47|2833.86|2826.16|2833.13|2825.43|35
1645966570000|2022-02-27 12:56:10|2833.22|2825.52|2834.03|2826.33|2834.29|2826.59|2833.22|2825.52|39
1645966580000|2022-02-27 12:56:20|2834.09|2826.39|2834.95|2827.25|2835.31|2827.61|2834.09|2826.39|32
1645966590000|2022-02-27 12:56:30|2834.79|2827.09|2834.16|2826.46|2834.91|2827.21|2834.16|2826.46|23
1645966600000|2022-02-27 12:56:40|2834.14|2826.44|2835.01|2827.31|2835.45|2827.75|2834.13|2826.43|27
1645966610000|2022-02-27 12:56:50|2835|2827.3|2834.92|2827.22|2835.15|2827.45|2834.69|2826.99|26
1645966620000|2022-02-27 12:57:00|2834.9|2827.2|2835.31|2827.61|2835.36|2827.66|2834.52|2826.82|30
1645966630000|2022-02-27 12:57:10|2835.13|2827.43|2834.64|2826.94|2835.18|2827.48|2834.59|2826.89|32
1645966640000|2022-02-27 12:57:20|2834.49|2826.79|2834.63|2826.93|2835.14|2827.44|2834.46|2826.76|30
1645966650000|2022-02-27 12:57:30|2834.59|2826.89|2834.63|2826.93|2834.68|2826.98|2834.56|2826.86|21
1645966660000|2022-02-27 12:57:40|2834.59|2826.89|2834.64|2826.94|2834.81|2827.11|2834.5|2826.8|30
1645966670000|2022-02-27 12:57:50|2834.66|2826.96|2834.22|2826.52|2834.73|2827.03|2834.03|2826.33|26
1645966680000|2022-02-27 12:58:00|2834.18|2826.48|2833.88|2826.18|2834.19|2826.49|2833.78|2826.08|33
1645966690000|2022-02-27 12:58:10|2833.9|2826.2|2832.06|2824.36|2833.96|2826.26|2831.95|2824.25|34
1645966700000|2022-02-27 12:58:20|2831.95|2824.25|2834.01|2826.31|2834.16|2826.46|2831.94|2824.24|31
1645966710000|2022-02-27 12:58:30|2833.98|2826.28|2833.37|2825.67|2834.05|2826.35|2833.34|2825.64|28
1645966720000|2022-02-27 12:58:40|2833.38|2825.68|2832.47|2824.77|2833.55|2825.85|2832.46|2824.76|36
1645966730000|2022-02-27 12:58:50|2832.48|2824.78|2832.11|2824.41|2832.63|2824.93|2832.08|2824.38|29
1645966740000|2022-02-27 12:59:00|2832.1|2824.4|2832.28|2824.58|2832.3|2824.6|2832.02|2824.32|31
1645966750000|2022-02-27 12:59:10|2832.19|2824.49|2832.14|2824.44|2832.31|2824.61|2832.13|2824.43|28
1645966760000|2022-02-27 12:59:20|2832.16|2824.46|2832.85|2825.15|2832.87|2825.17|2832.11|2824.41|27
1645966770000|2022-02-27 12:59:30|2832.87|2825.17|2834.52|2826.82|2834.52|2826.82|2832.77|2825.07|27
1645966780000|2022-02-27 12:59:40|2834.29|2826.59|2833.75|2826.05|2834.29|2826.59|2833.75|2826.05|31
1645966790000|2022-02-27 12:59:50|2833.82|2826.12|2833.94|2826.24|2833.94|2826.24|2833.73|2826.03|19
1645966800000|2022-02-27 13:00:00|2833.9|2826.2|2835.39|2827.69|2836.05|2828.35|2833.78|2826.08|33
1645966810000|2022-02-27 13:00:10|2835.37|2827.67|2835.7|2828|2835.7|2828|2834.69|2826.99|32
1645966820000|2022-02-27 13:00:20|2835.69|2827.99|2834.73|2827.03|2835.97|2828.27|2834.61|2826.91|30
1645966830000|2022-02-27 13:00:30|2834.72|2827.02|2833.94|2826.24|2834.72|2827.02|2833.22|2825.52|28
1645966840000|2022-02-27 13:00:40|2834.01|2826.31|2833.55|2825.85|2834.18|2826.48|2833.55|2825.85|27
1645966850000|2022-02-27 13:00:50|2833.53|2825.83|2832|2824.3|2833.53|2825.83|2831.74|2824.04|34
1645966860000|2022-02-27 13:01:00|2831.91|2824.21|2830.68|2822.98|2831.94|2824.24|2830.6|2822.9|33
1645966870000|2022-02-27 13:01:10|2830.67|2822.97|2829.14|2821.44|2830.69|2822.99|2829.01|2821.31|34
1645966880000|2022-02-27 13:01:20|2829.13|2821.43|2829.36|2821.66|2829.36|2821.66|2828.86|2821.16|27
1645966890000|2022-02-27 13:01:30|2829.45|2821.75|2829.39|2821.69|2829.92|2822.22|2829.38|2821.68|31
1645966900000|2022-02-27 13:01:40|2829.47|2821.77|2829.42|2821.72|2829.53|2821.83|2829.35|2821.65|26
1645966910000|2022-02-27 13:01:50|2829.43|2821.73|2829.39|2821.69|2829.51|2821.81|2829.39|2821.69|22
1645966920000|2022-02-27 13:02:00|2829.42|2821.72|2827.22|2819.52|2829.42|2821.72|2827.22|2819.52|27
1645966930000|2022-02-27 13:02:10|2827|2819.3|2826.56|2818.86|2827.13|2819.43|2825.93|2818.23|35
1645966940000|2022-02-27 13:02:20|2826.55|2818.85|2825.66|2817.96|2826.55|2818.85|2825.66|2817.96|36
1645966950000|2022-02-27 13:02:30|2825.71|2818.01|2825.15|2817.45|2825.75|2818.05|2824.2|2816.5|35
1645966960000|2022-02-27 13:02:40|2825.16|2817.46|2824.39|2816.69|2825.81|2818.11|2824.39|2816.69|32
1645966970000|2022-02-27 13:02:50|2824.27|2816.57|2824.78|2817.08|2825.15|2817.45|2824.25|2816.55|35
1645966980000|2022-02-27 13:03:00|2824.77|2817.07|2824.47|2816.77|2825.91|2818.21|2824.47|2816.77|34
1645966990000|2022-02-27 13:03:10|2824.68|2816.98|2824.21|2816.51|2824.7|2817|2824.16|2816.46|36
1645967000000|2022-02-27 13:03:20|2824.19|2816.49|2822.32|2814.62|2824.19|2816.49|2821.99|2814.29|32
1645967010000|2022-02-27 13:03:30|2822.26|2814.56|2821.58|2813.88|2822.57|2814.87|2821.58|2813.88|34
1645967020000|2022-02-27 13:03:40|2821.57|2813.87|2822.67|2814.97|2822.68|2814.98|2821.46|2813.76|36
1645967030000|2022-02-27 13:03:50|2822.68|2814.98|2822.99|2815.29|2823.24|2815.54|2822.68|2814.98|30
1645967040000|2022-02-27 13:04:00|2823.09|2815.39|2823.47|2815.77|2823.47|2815.77|2822.98|2815.28|30
1645967050000|2022-02-27 13:04:10|2823.48|2815.78|2823.92|2816.22|2824.1|2816.4|2823.48|2815.78|28
1645967060000|2022-02-27 13:04:20|2823.91|2816.21|2825.25|2817.55|2825.59|2817.89|2823.91|2816.21|36
1645967070000|2022-02-27 13:04:30|2825.05|2817.35|2824.76|2817.06|2825.05|2817.35|2824.66|2816.96|36
1645967080000|2022-02-27 13:04:40|2824.37|2816.67|2822.89|2815.19|2824.37|2816.67|2822.87|2815.17|35
1645967090000|2022-02-27 13:04:50|2822.91|2815.21|2823.08|2815.38|2823.08|2815.38|2822.37|2814.67|31
1645967100000|2022-02-27 13:05:00|2823.07|2815.37|2824.88|2817.18|2824.99|2817.29|2823.07|2815.37|35
1645967110000|2022-02-27 13:05:10|2824.85|2817.15|2825.14|2817.44|2825.15|2817.45|2824.74|2817.04|29
1645967120000|2022-02-27 13:05:20|2825.09|2817.39|2825.66|2817.96|2825.86|2818.16|2824.93|2817.23|35
1645967130000|2022-02-27 13:05:30|2825.64|2817.94|2826.79|2819.09|2827.48|2819.78|2825.64|2817.94|35
1645967140000|2022-02-27 13:05:40|2826.71|2819.01|2824.43|2816.73|2826.71|2819.01|2824.32|2816.62|37
1645967150000|2022-02-27 13:05:50|2824.34|2816.64|2826.09|2818.39|2826.12|2818.42|2824.34|2816.64|34
1645967160000|2022-02-27 13:06:00|2826.12|2818.42|2826.4|2818.7|2826.45|2818.75|2826.12|2818.42|26
1645967170000|2022-02-27 13:06:10|2826.34|2818.64|2825.71|2818.01|2826.34|2818.64|2825.15|2817.45|39
1645967180000|2022-02-27 13:06:20|2825.62|2817.92|2825.6|2817.9|2825.82|2818.12|2825.53|2817.83|31
1645967190000|2022-02-27 13:06:30|2826.02|2818.32|2826.62|2818.92|2826.66|2818.96|2825.91|2818.21|27
1645967200000|2022-02-27 13:06:40|2826.63|2818.93|2827.95|2820.25|2828|2820.3|2826.52|2818.82|31
1645967210000|2022-02-27 13:06:50|2827.96|2820.26|2828.37|2820.67|2829.02|2821.32|2827.92|2820.22|31
1645967220000|2022-02-27 13:07:00|2828.42|2820.72|2828.08|2820.38|2828.42|2820.72|2827.83|2820.13|36
1645967230000|2022-02-27 13:07:10|2828.15|2820.45|2827.18|2819.48|2828.56|2820.86|2827.05|2819.35|30
1645967240000|2022-02-27 13:07:20|2827.14|2819.44|2826.55|2818.85|2827.43|2819.73|2826.37|2818.67|34
1645967250000|2022-02-27 13:07:30|2826.59|2818.89|2827.45|2819.75|2827.47|2819.77|2826.57|2818.87|30
1645967260000|2022-02-27 13:07:40|2827.41|2819.71|2827.36|2819.66|2827.58|2819.88|2827.23|2819.53|25
1645967270000|2022-02-27 13:07:50|2827.25|2819.55|2827.47|2819.77|2827.6|2819.9|2827.22|2819.52|33
1645967280000|2022-02-27 13:08:00|2827.53|2819.83|2827.37|2819.67|2827.54|2819.84|2827.33|2819.63|28
1645967290000|2022-02-27 13:08:10|2827.36|2819.66|2826.22|2818.52|2827.44|2819.74|2826.22|2818.52|30
1645967300000|2022-02-27 13:08:20|2826.1|2818.4|2827.1|2819.4|2827.12|2819.42|2826.1|2818.4|26
1645967310000|2022-02-27 13:08:30|2827.11|2819.41|2826.74|2819.04|2827.35|2819.65|2826.71|2819.01|35
1645967320000|2022-02-27 13:08:40|2826.76|2819.06|2826.61|2818.91|2826.76|2819.06|2826.37|2818.67|33
1645967330000|2022-02-27 13:08:50|2826.6|2818.9|2827.25|2819.55|2827.29|2819.59|2826.5|2818.8|27
1645967340000|2022-02-27 13:09:00|2827.21|2819.51|2827.9|2820.2|2827.9|2820.2|2827.13|2819.43|31
1645967350000|2022-02-27 13:09:10|2828.01|2820.31|2829.83|2822.13|2829.87|2822.17|2827.94|2820.24|38
1645967360000|2022-02-27 13:09:20|2829.84|2822.14|2830.88|2823.18|2830.88|2823.18|2829.79|2822.09|34
1645967370000|2022-02-27 13:09:30|2830.92|2823.22|2829.56|2821.86|2830.96|2823.26|2829.4|2821.7|33
1645967380000|2022-02-27 13:09:40|2829.55|2821.85|2827.53|2819.83|2829.55|2821.85|2826.74|2819.04|32
1645967390000|2022-02-27 13:09:50|2827.6|2819.9|2827.62|2819.92|2827.76|2820.06|2827.45|2819.75|32
1645967400000|2022-02-27 13:10:00|2827.64|2819.94|2826.31|2818.61|2827.64|2819.94|2826.13|2818.43|35
1645967410000|2022-02-27 13:10:10|2826.29|2818.59|2825.9|2818.2|2826.33|2818.63|2825.9|2818.2|14
1645967420000|2022-02-27 13:10:20|2825.91|2818.21|2827.07|2819.37|2827.12|2819.42|2825.89|2818.19|28
1645967430000|2022-02-27 13:10:30|2827.06|2819.36|2827.08|2819.38|2827.13|2819.43|2826.93|2819.23|19
1645967440000|2022-02-27 13:10:40|2827.01|2819.31|2827.66|2819.96|2827.69|2819.99|2826.77|2819.07|36
1645967450000|2022-02-27 13:10:50|2827.65|2819.95|2827.59|2819.89|2827.78|2820.08|2827.57|2819.87|25
1645967460000|2022-02-27 13:11:00|2827.6|2819.9|2826.74|2819.04|2827.6|2819.9|2826.55|2818.85|26
1645967470000|2022-02-27 13:11:10|2826.77|2819.07|2826.71|2819.01|2826.81|2819.11|2826.62|2818.92|23
1645967480000|2022-02-27 13:11:20|2826.65|2818.95|2827.86|2820.16|2827.89|2820.19|2826.65|2818.95|27
1645967490000|2022-02-27 13:11:30|2827.85|2820.15|2828.47|2820.77|2828.47|2820.77|2827.64|2819.94|28
1645967500000|2022-02-27 13:11:40|2828.46|2820.76|2829.02|2821.32|2829.13|2821.43|2828.41|2820.71|34
1645967510000|2022-02-27 13:11:50|2829.08|2821.38|2830.27|2822.57|2830.29|2822.59|2829.07|2821.37|33
1645967520000|2022-02-27 13:12:00|2830.29|2822.59|2829.29|2821.59|2830.29|2822.59|2828.9|2821.2|31
1645967530000|2022-02-27 13:12:10|2829.28|2821.58|2827.99|2820.29|2829.28|2821.58|2827.29|2819.59|35
1645967540000|2022-02-27 13:12:20|2828.05|2820.35|2828.33|2820.63|2828.39|2820.69|2827.55|2819.85|31
1645967550000|2022-02-27 13:12:30|2828.34|2820.64|2828.68|2820.98|2828.68|2820.98|2827.9|2820.2|26
1645967560000|2022-02-27 13:12:40|2828.67|2820.97|2832.45|2824.75|2832.79|2825.09|2828.67|2820.97|36
1645967570000|2022-02-27 13:12:50|2832.53|2824.83|2831.3|2823.6|2832.53|2824.83|2831.17|2823.47|38
1645967580000|2022-02-27 13:13:00|2831.27|2823.57|2830.73|2823.03|2831.27|2823.57|2830.58|2822.88|32
1645967590000|2022-02-27 13:13:10|2830.74|2823.04|2833.04|2825.34|2833.04|2825.34|2830.69|2822.99|38
1645967600000|2022-02-27 13:13:20|2833.14|2825.44|2832.8|2825.1|2833.61|2825.91|2832.57|2824.87|28
1645967610000|2022-02-27 13:13:30|2832.74|2825.04|2833.18|2825.48|2833.35|2825.65|2832.62|2824.92|32
1645967620000|2022-02-27 13:13:40|2833.11|2825.41|2832.57|2824.87|2833.27|2825.57|2831.94|2824.24|28
1645967630000|2022-02-27 13:13:50|2832.48|2824.78|2831.82|2824.12|2832.99|2825.29|2831.82|2824.12|36
1645967640000|2022-02-27 13:14:00|2831.97|2824.27|2831.11|2823.41|2831.97|2824.27|2831.04|2823.34|26
1645967650000|2022-02-27 13:14:10|2831.07|2823.37|2832.1|2824.4|2832.34|2824.64|2830.9|2823.2|28
1645967660000|2022-02-27 13:14:20|2832.04|2824.34|2831.39|2823.69|2832.04|2824.34|2831.34|2823.64|33
1645967670000|2022-02-27 13:14:30|2831.48|2823.78|2831.75|2824.05|2832|2824.3|2831.44|2823.74|29
1645967680000|2022-02-27 13:14:40|2831.69|2823.99|2832.05|2824.35|2832.05|2824.35|2831.48|2823.78|29
1645967690000|2022-02-27 13:14:50|2832.04|2824.34|2832.66|2824.96|2832.74|2825.04|2831.85|2824.15|30
1645967700000|2022-02-27 13:15:00|2832.72|2825.02|2831.15|2823.45|2832.94|2825.24|2831.09|2823.39|32
1645967710000|2022-02-27 13:15:10|2831.19|2823.49|2831.14|2823.44|2832.53|2824.83|2831.1|2823.4|37
1645967720000|2022-02-27 13:15:20|2831.09|2823.39|2830.27|2822.57|2831.24|2823.54|2830.07|2822.37|38
1645967730000|2022-02-27 13:15:30|2830.34|2822.64|2830.03|2822.33|2830.57|2822.87|2830.03|2822.33|32
1645967740000|2022-02-27 13:15:40|2829.99|2822.29|2831.03|2823.33|2831.13|2823.43|2829.84|2822.14|40
1645967750000|2022-02-27 13:15:50|2831.04|2823.34|2830.44|2822.74|2831.04|2823.34|2830.3|2822.6|32
1645967760000|2022-02-27 13:16:00|2830.43|2822.73|2830.08|2822.38|2830.47|2822.77|2829.49|2821.79|35
1645967770000|2022-02-27 13:16:10|2830.13|2822.43|2829.6|2821.9|2830.24|2822.54|2829.51|2821.81|31
1645967780000|2022-02-27 13:16:20|2829.7|2822|2829.55|2821.85|2830.1|2822.4|2829.51|2821.81|28
1645967790000|2022-02-27 13:16:30|2829.52|2821.82|2829.36|2821.66|2829.56|2821.86|2829.36|2821.66|24
1645967800000|2022-02-27 13:16:40|2829.37|2821.67|2829.3|2821.6|2829.47|2821.77|2829.25|2821.55|30
1645967810000|2022-02-27 13:16:50|2829.34|2821.64|2830.1|2822.4|2830.18|2822.48|2829.28|2821.58|24
1645967820000|2022-02-27 13:17:00|2830.08|2822.38|2829.66|2821.96|2830.12|2822.42|2829.66|2821.96|24
1645967830000|2022-02-27 13:17:10|2829.64|2821.94|2830.07|2822.37|2830.07|2822.37|2829.46|2821.76|30
1645967840000|2022-02-27 13:17:20|2830.06|2822.36|2830.19|2822.49|2830.21|2822.51|2830.01|2822.31|15
1645967850000|2022-02-27 13:17:30|2830.17|2822.47|2830.2|2822.5|2830.63|2822.93|2829.99|2822.29|33
1645967860000|2022-02-27 13:17:40|2830.09|2822.39|2830.39|2822.69|2830.39|2822.69|2830.05|2822.35|18
1645967870000|2022-02-27 13:17:50|2830.41|2822.71|2830.91|2823.21|2831.53|2823.83|2830.41|2822.71|37
1645967880000|2022-02-27 13:18:00|2830.81|2823.11|2832.43|2824.73|2832.56|2824.86|2830.73|2823.03|37
1645967890000|2022-02-27 13:18:10|2832.4|2824.7|2832.07|2824.37|2832.47|2824.77|2832.02|2824.32|36
1645967900000|2022-02-27 13:18:20|2831.94|2824.24|2825.86|2818.16|2832.62|2824.92|2825.26|2817.56|39
1645967910000|2022-02-27 13:18:30|2825.91|2818.21|2824.74|2817.04|2825.91|2818.21|2824.69|2816.99|39
1645967920000|2022-02-27 13:18:40|2824.86|2817.16|2825.38|2817.68|2825.38|2817.68|2824.52|2816.82|34
1645967930000|2022-02-27 13:18:50|2825.34|2817.64|2825.09|2817.39|2825.34|2817.64|2824.86|2817.16|33
1645967940000|2022-02-27 13:19:00|2825.08|2817.38|2823.5|2815.8|2825.1|2817.4|2823.23|2815.53|33
1645967950000|2022-02-27 13:19:10|2823.52|2815.82|2820.65|2812.95|2823.68|2815.98|2820.65|2812.95|38
1645967960000|2022-02-27 13:19:20|2820.92|2813.22|2821.13|2813.43|2821.78|2814.08|2820.71|2813.01|38
1645967970000|2022-02-27 13:19:30|2821.14|2813.44|2820.99|2813.29|2821.73|2814.03|2820.62|2812.92|38
1645967980000|2022-02-27 13:19:40|2821|2813.3|2820.41|2812.71|2821.11|2813.41|2820.3|2812.6|35
1645967990000|2022-02-27 13:19:50|2820.45|2812.75|2819.35|2811.65|2820.45|2812.75|2818.35|2810.65|39
1645968000000|2022-02-27 13:20:00|2819.2|2811.5|2820.52|2812.82|2820.78|2813.08|2819.13|2811.43|35
1645968010000|2022-02-27 13:20:10|2820.55|2812.85|2817.11|2809.41|2820.55|2812.85|2817.1|2809.4|38
1645968020000|2022-02-27 13:20:20|2817.08|2809.38|2816.44|2808.74|2817.08|2809.38|2816.17|2808.47|35
1645968030000|2022-02-27 13:20:30|2816.47|2808.77|2816.39|2808.69|2817.59|2809.89|2816.39|2808.69|38
1645968040000|2022-02-27 13:20:40|2816.37|2808.67|2817.18|2809.48|2817.18|2809.48|2816.28|2808.58|33
1645968050000|2022-02-27 13:20:50|2817.36|2809.66|2817.83|2810.13|2817.83|2810.13|2817.11|2809.41|36
1645968060000|2022-02-27 13:21:00|2817.72|2810.02|2818.95|2811.25|2818.95|2811.25|2817.71|2810.01|35
1645968070000|2022-02-27 13:21:10|2818.98|2811.28|2819|2811.3|2819.14|2811.44|2818.85|2811.15|32
1645968080000|2022-02-27 13:21:20|2819.01|2811.31|2819.96|2812.26|2819.96|2812.26|2818.97|2811.27|34
1645968090000|2022-02-27 13:21:30|2819.99|2812.29|2820.46|2812.76|2821.2|2813.5|2819.97|2812.27|36
1645968100000|2022-02-27 13:21:40|2820.55|2812.85|2820.43|2812.73|2820.67|2812.97|2820.22|2812.52|25
1645968110000|2022-02-27 13:21:50|2820.51|2812.81|2821.06|2813.36|2821.1|2813.4|2820.32|2812.62|34
1645968120000|2022-02-27 13:22:00|2821.05|2813.35|2820.59|2812.89|2821.06|2813.36|2820.27|2812.57|34
1645968130000|2022-02-27 13:22:10|2820.66|2812.96|2821.9|2814.2|2821.94|2814.24|2820.63|2812.93|29
1645968140000|2022-02-27 13:22:20|2821.93|2814.23|2821.62|2813.92|2822.67|2814.97|2821.35|2813.65|36
1645968150000|2022-02-27 13:22:30|2821.54|2813.84|2821.55|2813.85|2821.67|2813.97|2821.39|2813.69|25
1645968160000|2022-02-27 13:22:40|2821.56|2813.86|2819.63|2811.93|2821.56|2813.86|2819.63|2811.93|34
1645968170000|2022-02-27 13:22:50|2819.65|2811.95|2819.88|2812.18|2820.08|2812.38|2819.62|2811.92|31
1645968180000|2022-02-27 13:23:00|2819.87|2812.17|2819.64|2811.94|2820.11|2812.41|2819.52|2811.82|35
1645968190000|2022-02-27 13:23:10|2819.65|2811.95|2819.61|2811.91|2820.06|2812.36|2819.57|2811.87|28
1645968200000|2022-02-27 13:23:20|2819.6|2811.9|2819.96|2812.26|2819.97|2812.27|2819.54|2811.84|29
1645968210000|2022-02-27 13:23:30|2819.99|2812.29|2819.39|2811.69|2820|2812.3|2819.23|2811.53|29
1645968220000|2022-02-27 13:23:40|2819.38|2811.68|2819.66|2811.96|2819.66|2811.96|2819.23|2811.53|32
1645968230000|2022-02-27 13:23:50|2819.69|2811.99|2819.49|2811.79|2819.71|2812.01|2819.36|2811.66|25
1645968240000|2022-02-27 13:24:00|2819.43|2811.73|2819.93|2812.23|2819.93|2812.23|2819.43|2811.73|21
1645968250000|2022-02-27 13:24:10|2819.9|2812.2|2821.34|2813.64|2821.34|2813.64|2819.85|2812.15|34
1645968260000|2022-02-27 13:24:20|2821.35|2813.65|2821.21|2813.51|2821.61|2813.91|2821.21|2813.51|31
1645968270000|2022-02-27 13:24:30|2821.17|2813.47|2820.98|2813.28|2821.17|2813.47|2820.76|2813.06|30
1645968280000|2022-02-27 13:24:40|2821.03|2813.33|2820.3|2812.6|2821.03|2813.33|2819.69|2811.99|30
1645968290000|2022-02-27 13:24:50|2820.35|2812.65|2820.29|2812.59|2820.36|2812.66|2819.7|2812|36
1645968300000|2022-02-27 13:25:00|2820.27|2812.57|2820.71|2813.01|2820.71|2813.01|2820.27|2812.57|28
1645968310000|2022-02-27 13:25:10|2820.73|2813.03|2822.34|2814.64|2822.41|2814.71|2820.73|2813.03|35
1645968320000|2022-02-27 13:25:20|2822.33|2814.63|2821.04|2813.34|2822.36|2814.66|2820.89|2813.19|36
1645968330000|2022-02-27 13:25:30|2821.02|2813.32|2820.72|2813.02|2821.09|2813.39|2820.63|2812.93|27
1645968340000|2022-02-27 13:25:40|2820.66|2812.96|2820.77|2813.07|2820.86|2813.16|2820.64|2812.94|29
1645968350000|2022-02-27 13:25:50|2820.75|2813.05|2819.18|2811.48|2820.76|2813.06|2819.09|2811.39|25
1645968360000|2022-02-27 13:26:00|2819.23|2811.53|2818.35|2810.65|2819.45|2811.75|2817.75|2810.05|37
1645968370000|2022-02-27 13:26:10|2818.37|2810.67|2817.88|2810.18|2818.61|2810.91|2817.88|2810.18|34
1645968380000|2022-02-27 13:26:20|2817.87|2810.17|2818.88|2811.18|2819.23|2811.53|2817.87|2810.17|30
1645968390000|2022-02-27 13:26:30|2818.89|2811.19|2818.87|2811.17|2819.15|2811.45|2818.72|2811.02|27
1645968400000|2022-02-27 13:26:40|2818.86|2811.16|2819.04|2811.34|2819.22|2811.52|2818.83|2811.13|26
1645968410000|2022-02-27 13:26:50|2819.01|2811.31|2819.21|2811.51|2819.22|2811.52|2818.92|2811.22|27
1645968420000|2022-02-27 13:27:00|2819.2|2811.5|2820.7|2813|2820.7|2813|2818.87|2811.17|33
1645968430000|2022-02-27 13:27:10|2820.69|2812.99|2820.77|2813.07|2821.17|2813.47|2820.69|2812.99|31
1645968440000|2022-02-27 13:27:20|2820.81|2813.11|2819.43|2811.73|2820.81|2813.11|2819.25|2811.55|30
1645968450000|2022-02-27 13:27:30|2819.48|2811.78|2819.05|2811.35|2819.5|2811.8|2819.05|2811.35|29
1645968460000|2022-02-27 13:27:40|2819.04|2811.34|2819.02|2811.32|2819.04|2811.34|2818.95|2811.25|17
1645968470000|2022-02-27 13:27:50|2819.04|2811.34|2819|2811.3|2819.15|2811.45|2819|2811.3|19
1645968480000|2022-02-27 13:28:00|2819.06|2811.36|2819.04|2811.34|2819.07|2811.37|2818.98|2811.28|16
1645968490000|2022-02-27 13:28:10|2818.91|2811.21|2819.94|2812.24|2819.94|2812.24|2818.91|2811.21|33
1645968500000|2022-02-27 13:28:20|2819.92|2812.22|2818.73|2811.03|2819.95|2812.25|2818.73|2811.03|26
1645968510000|2022-02-27 13:28:30|2818.72|2811.02|2817.9|2810.2|2818.94|2811.24|2817.9|2810.2|25
1645968520000|2022-02-27 13:28:40|2817.97|2810.27|2816.7|2809|2817.97|2810.27|2816.65|2808.95|34
1645968530000|2022-02-27 13:28:50|2816.63|2808.93|2816.44|2808.74|2816.83|2809.13|2816.44|2808.74|32
1645968540000|2022-02-27 13:29:00|2816.42|2808.72|2815.65|2807.95|2816.42|2808.72|2815.14|2807.44|33
1645968550000|2022-02-27 13:29:10|2815.57|2807.87|2816.51|2808.81|2817.06|2809.36|2815.52|2807.82|35
1645968560000|2022-02-27 13:29:20|2816.59|2808.89|2811.87|2804.17|2816.59|2808.89|2811.59|2803.89|40
1645968570000|2022-02-27 13:29:30|2811.86|2804.16|2811.37|2803.67|2812.57|2804.87|2811.36|2803.66|38
1645968580000|2022-02-27 13:29:40|2811.34|2803.64|2811.58|2803.88|2811.71|2804.01|2811.23|2803.53|36
1645968590000|2022-02-27 13:29:50|2811.53|2803.83|2809.76|2802.06|2811.53|2803.83|2809.51|2801.81|38
1645968600000|2022-02-27 13:30:00|2809.74|2802.04|2810.82|2803.12|2811.06|2803.36|2809.7|2802|35
1645968610000|2022-02-27 13:30:10|2810.58|2802.88|2810.18|2802.48|2810.72|2803.02|2809.59|2801.89|33
1645968620000|2022-02-27 13:30:20|2810.23|2802.53|2812.27|2804.57|2812.27|2804.57|2810.09|2802.39|35
1645968630000|2022-02-27 13:30:30|2812.24|2804.54|2811.75|2804.05|2812.3|2804.6|2811.53|2803.83|33
1645968640000|2022-02-27 13:30:40|2811.77|2804.07|2811.62|2803.92|2811.86|2804.16|2811.04|2803.34|36
1645968650000|2022-02-27 13:30:50|2811.61|2803.91|2811.99|2804.29|2812.02|2804.32|2811.59|2803.89|29
1645968660000|2022-02-27 13:31:00|2812.12|2804.42|2811.54|2803.84|2812.23|2804.53|2811.49|2803.79|35
1645968670000|2022-02-27 13:31:10|2811.43|2803.73|2811.14|2803.44|2811.58|2803.88|2811.11|2803.41|36
1645968680000|2022-02-27 13:31:20|2811.24|2803.54|2811.76|2804.06|2812.22|2804.52|2811.24|2803.54|36
1645968690000|2022-02-27 13:31:30|2811.74|2804.04|2812.99|2805.29|2813.24|2805.54|2811.58|2803.88|35
1645968700000|2022-02-27 13:31:40|2813|2805.3|2812.93|2805.23|2813.21|2805.51|2812.8|2805.1|29
1645968710000|2022-02-27 13:31:50|2812.84|2805.14|2812.93|2805.23|2813.03|2805.33|2812.7|2805|31
1645968720000|2022-02-27 13:32:00|2812.96|2805.26|2811.5|2803.8|2813.04|2805.34|2811.25|2803.55|34
1645968730000|2022-02-27 13:32:10|2811.37|2803.67|2810.93|2803.23|2811.58|2803.88|2810.93|2803.23|37
1645968740000|2022-02-27 13:32:20|2810.61|2802.91|2808.54|2800.84|2810.61|2802.91|2808.53|2800.83|37
1645968750000|2022-02-27 13:32:30|2808.56|2800.86|2809.56|2801.86|2809.56|2801.86|2808.56|2800.86|28
1645968760000|2022-02-27 13:32:40|2809.65|2801.95|2808.76|2801.06|2809.79|2802.09|2808.73|2801.03|35
1645968770000|2022-02-27 13:32:50|2808.74|2801.04|2807.47|2799.77|2808.77|2801.07|2807.29|2799.59|35
1645968780000|2022-02-27 13:33:00|2807.33|2799.63|2803.22|2795.52|2807.48|2799.78|2802.37|2794.67|39
1645968790000|2022-02-27 13:33:10|2803.04|2795.34|2800.79|2793.09|2803.39|2795.69|2800.16|2792.46|39
1645968800000|2022-02-27 13:33:20|2800.76|2793.06|2799.89|2792.19|2800.77|2793.07|2799.42|2791.72|35
1645968810000|2022-02-27 13:33:30|2799.9|2792.2|2801.94|2794.24|2802.53|2794.83|2799.9|2792.2|38
1645968820000|2022-02-27 13:33:40|2801.86|2794.16|2800.59|2792.89|2801.86|2794.16|2800.56|2792.86|31
1645968830000|2022-02-27 13:33:50|2800.52|2792.82|2797.36|2789.66|2800.52|2792.82|2797.28|2789.58|38
1645968840000|2022-02-27 13:34:00|2797.33|2789.63|2793.15|2785.45|2797.68|2789.98|2791.95|2784.25|40
1645968850000|2022-02-27 13:34:10|2793.11|2785.41|2793.55|2785.85|2795.26|2787.56|2793.06|2785.36|37
1645968860000|2022-02-27 13:34:20|2793.52|2785.82|2791.69|2783.99|2793.53|2785.83|2791.69|2783.99|34
1645968870000|2022-02-27 13:34:30|2791.55|2783.85|2789.18|2781.48|2791.55|2783.85|2789.18|2781.48|35
1645968880000|2022-02-27 13:34:40|2789.13|2781.43|2788.72|2781.02|2789.46|2781.76|2788.21|2780.51|36
1645968890000|2022-02-27 13:34:50|2788.58|2780.88|2782.25|2774.55|2788.58|2780.88|2782.12|2774.42|35
1645968900000|2022-02-27 13:35:00|2782.24|2774.54|2780.93|2773.23|2783.21|2775.51|2779.52|2771.82|40
1645968910000|2022-02-27 13:35:10|2781.06|2773.36|2784.15|2776.45|2784.24|2776.54|2781.06|2773.36|39
1645968920000|2022-02-27 13:35:20|2784.35|2776.65|2784.45|2776.75|2785.84|2778.14|2784.35|2776.65|38
1645968930000|2022-02-27 13:35:30|2784.78|2777.08|2781.46|2773.76|2785.01|2777.31|2781.14|2773.44|40
1645968940000|2022-02-27 13:35:40|2781.82|2774.12|2779.35|2771.65|2781.82|2774.12|2779.04|2771.34|39
1645968950000|2022-02-27 13:35:50|2779.13|2771.43|2777.74|2770.04|2779.43|2771.73|2777.74|2770.04|40
1645968960000|2022-02-27 13:36:00|2777.84|2770.14|2775.91|2768.21|2778.21|2770.51|2775.28|2767.58|39
1645968970000|2022-02-27 13:36:10|2776.2|2768.5|2772.45|2764.75|2776.28|2768.58|2772.45|2764.75|39
1645968980000|2022-02-27 13:36:20|2772.48|2764.78|2775.34|2767.64|2775.34|2767.64|2771.29|2763.59|39
1645968990000|2022-02-27 13:36:30|2775.59|2767.89|2775.33|2767.63|2777.53|2769.83|2775.22|2767.52|40
1645969000000|2022-02-27 13:36:40|2775.41|2767.71|2777.98|2770.28|2777.98|2770.28|2775.41|2767.71|35
1645969010000|2022-02-27 13:36:50|2777.92|2770.22|2777.23|2769.53|2778.1|2770.4|2777.12|2769.42|35
1645969020000|2022-02-27 13:37:00|2777.38|2769.68|2776.97|2769.27|2777.88|2770.18|2776.67|2768.97|34
1645969030000|2022-02-27 13:37:10|2777.31|2769.61|2772.8|2765.1|2778.08|2770.38|2772.8|2765.1|40
1645969040000|2022-02-27 13:37:20|2772.65|2764.95|2768.96|2761.26|2772.73|2765.03|2768.83|2761.13|40
1645969050000|2022-02-27 13:37:30|2768.9|2761.2|2766.29|2758.59|2768.9|2761.2|2766.29|2758.59|36
1645969060000|2022-02-27 13:37:40|2766.5|2758.8|2767.4|2759.7|2767.4|2759.7|2762.2|2754.5|39
1645969070000|2022-02-27 13:37:50|2767.66|2759.96|2769.87|2762.17|2770.02|2762.32|2767.66|2759.96|36
1645969080000|2022-02-27 13:38:00|2769.97|2762.27|2770.44|2762.74|2772.34|2764.64|2769.97|2762.27|39
1645969090000|2022-02-27 13:38:10|2770.34|2762.64|2770.17|2762.47|2770.72|2763.02|2769.78|2762.08|39
1645969100000|2022-02-27 13:38:20|2770.18|2762.48|2768.04|2760.34|2770.23|2762.53|2767.72|2760.02|39
1645969110000|2022-02-27 13:38:30|2768.02|2760.32|2766.63|2758.93|2768.02|2760.32|2765.84|2758.14|38
1645969120000|2022-02-27 13:38:40|2766.74|2759.04|2767.93|2760.23|2767.95|2760.25|2766.64|2758.94|37
1645969130000|2022-02-27 13:38:50|2767.88|2760.18|2770.29|2762.59|2770.29|2762.59|2767.88|2760.18|34
1645969140000|2022-02-27 13:39:00|2770.27|2762.57|2771.16|2763.46|2772.07|2764.37|2770.27|2762.57|38
1645969150000|2022-02-27 13:39:10|2770.98|2763.28|2769.56|2761.86|2770.98|2763.28|2769.52|2761.82|37
1645969160000|2022-02-27 13:39:20|2769.53|2761.83|2768|2760.3|2769.53|2761.83|2767.66|2759.96|38
1645969170000|2022-02-27 13:39:30|2768.29|2760.59|2769.29|2761.59|2769.29|2761.59|2768.09|2760.39|37
1645969180000|2022-02-27 13:39:40|2769.44|2761.74|2770.02|2762.32|2770.61|2762.91|2769.44|2761.74|34
1645969190000|2022-02-27 13:39:50|2770.09|2762.39|2769.57|2761.87|2770.27|2762.57|2769.47|2761.77|34
1645969200000|2022-02-27 13:40:00|2769.41|2761.71|2769.09|2761.39|2770.07|2762.37|2769.07|2761.37|38
1645969210000|2022-02-27 13:40:10|2769.18|2761.48|2769.22|2761.52|2769.25|2761.55|2768.02|2760.32|34
1645969220000|2022-02-27 13:40:20|2769.2|2761.5|2770.4|2762.7|2770.54|2762.84|2769.2|2761.5|35
1645969230000|2022-02-27 13:40:30|2770.39|2762.69|2770.47|2762.77|2771.13|2763.43|2769.96|2762.26|38
1645969240000|2022-02-27 13:40:40|2770.54|2762.84|2767.48|2759.78|2770.73|2763.03|2767.48|2759.78|37
1645969250000|2022-02-27 13:40:50|2767.5|2759.8|2767.42|2759.72|2768.11|2760.41|2766.3|2758.6|37
1645969260000|2022-02-27 13:41:00|2767.46|2759.76|2769.82|2762.12|2770.14|2762.44|2767.17|2759.47|40
1645969270000|2022-02-27 13:41:10|2769.24|2761.54|2768.44|2760.74|2769.3|2761.6|2768.27|2760.57|38
1645969280000|2022-02-27 13:41:20|2768.49|2760.79|2765.99|2758.29|2768.49|2760.79|2765.77|2758.07|39
1645969290000|2022-02-27 13:41:30|2766|2758.3|2766.67|2758.97|2767.37|2759.67|2765.3|2757.6|40
1645969300000|2022-02-27 13:41:40|2766.41|2758.71|2769.68|2761.98|2769.72|2762.02|2766.41|2758.71|37
1645969310000|2022-02-27 13:41:50|2769.4|2761.7|2768.9|2761.2|2769.57|2761.87|2768.86|2761.16|35
1645969320000|2022-02-27 13:42:00|2768.91|2761.21|2769.96|2762.26|2770.27|2762.57|2768.91|2761.21|34
1645969330000|2022-02-27 13:42:10|2770.03|2762.33|2771.85|2764.15|2773.83|2766.13|2769.84|2762.14|35
1645969340000|2022-02-27 13:42:20|2771.86|2764.16|2771.33|2763.63|2771.95|2764.25|2770.89|2763.19|38
1645969350000|2022-02-27 13:42:30|2771.27|2763.57|2775.26|2767.56|2775.42|2767.72|2771.27|2763.57|37
1645969360000|2022-02-27 13:42:40|2775.29|2767.59|2775.6|2767.9|2776.13|2768.43|2775.29|2767.59|38
1645969370000|2022-02-27 13:42:50|2775.59|2767.89|2774.11|2766.41|2776.41|2768.71|2774.11|2766.41|35
1645969380000|2022-02-27 13:43:00|2773.92|2766.22|2771.94|2764.24|2774.45|2766.75|2771.94|2764.24|40
1645969390000|2022-02-27 13:43:10|2771.91|2764.21|2770.93|2763.23|2771.91|2764.21|2770.93|2763.23|35
1645969400000|2022-02-27 13:43:20|2770.91|2763.21|2770.25|2762.55|2771.13|2763.43|2769.97|2762.27|34
1645969410000|2022-02-27 13:43:30|2770.5|2762.8|2773.61|2765.91|2773.61|2765.91|2770.33|2762.63|39
1645969420000|2022-02-27 13:43:40|2773.41|2765.71|2772.18|2764.48|2773.61|2765.91|2772.11|2764.41|34
1645969430000|2022-02-27 13:43:50|2772.26|2764.56|2770.73|2763.03|2772.62|2764.92|2770.42|2762.72|37
1645969440000|2022-02-27 13:44:00|2770.72|2763.02|2769.25|2761.55|2771.1|2763.4|2767.7|2760|37
1645969450000|2022-02-27 13:44:10|2769.2|2761.5|2767.65|2759.95|2769.55|2761.85|2767.65|2759.95|38
1645969460000|2022-02-27 13:44:20|2767.61|2759.91|2765.9|2758.2|2767.61|2759.91|2764.5|2756.8|40
1645969470000|2022-02-27 13:44:30|2765.91|2758.21|2760.9|2753.2|2765.92|2758.22|2760.84|2753.14|40
1645969480000|2022-02-27 13:44:40|2760.83|2753.13|2757.3|2749.6|2760.83|2753.13|2757.3|2749.6|38
1645969490000|2022-02-27 13:44:50|2757.48|2749.78|2755.07|2747.37|2759.15|2751.45|2755.07|2747.37|38
1645969500000|2022-02-27 13:45:00|2754.95|2747.25|2743.03|2735.33|2754.95|2747.25|2743.03|2735.33|40
1645969510000|2022-02-27 13:45:10|2743|2735.3|2724.29|2716.59|2743.31|2735.61|2721.07|2713.37|39
1645969520000|2022-02-27 13:45:20|2723.42|2715.72|2733.24|2725.54|2735.78|2728.08|2723.16|2715.46|39
1645969530000|2022-02-27 13:45:30|2733.52|2725.82|2741.5|2733.8|2741.5|2733.8|2733.52|2725.82|40
1645969540000|2022-02-27 13:45:40|2741.84|2734.14|2739.35|2731.65|2741.84|2734.14|2736.55|2728.85|40
1645969550000|2022-02-27 13:45:50|2739.39|2731.69|2736.68|2728.98|2740|2732.3|2736.22|2728.52|40
1645969560000|2022-02-27 13:46:00|2737.28|2729.58|2739.4|2731.7|2740.43|2732.73|2737.28|2729.58|40
1645969570000|2022-02-27 13:46:10|2739.47|2731.77|2742.44|2734.74|2742.64|2734.94|2739.19|2731.49|39
1645969580000|2022-02-27 13:46:20|2742.32|2734.62|2742.06|2734.36|2746.62|2738.92|2742.06|2734.36|37
1645969590000|2022-02-27 13:46:30|2741.95|2734.25|2737.87|2730.17|2741.95|2734.25|2737.58|2729.88|39
1645969600000|2022-02-27 13:46:40|2737.83|2730.13|2735.1|2727.4|2737.85|2730.15|2734.76|2727.06|38
1645969610000|2022-02-27 13:46:50|2735.33|2727.63|2739.88|2732.18|2739.9|2732.2|2735.33|2727.63|38
1645969620000|2022-02-27 13:47:00|2740.12|2732.42|2744.89|2737.19|2745.02|2737.32|2740.05|2732.35|39
1645969630000|2022-02-27 13:47:10|2744.74|2737.04|2746.36|2738.66|2746.99|2739.29|2744.45|2736.75|40
1645969640000|2022-02-27 13:47:20|2746.26|2738.56|2749.6|2741.9|2749.66|2741.96|2746.26|2738.56|37
1645969650000|2022-02-27 13:47:30|2749.7|2742|2751.54|2743.84|2751.85|2744.15|2749.69|2741.99|37
1645969660000|2022-02-27 13:47:40|2751.53|2743.83|2756.28|2748.58|2756.28|2748.58|2751.15|2743.45|39
1645969670000|2022-02-27 13:47:50|2756.34|2748.64|2757.49|2749.79|2758.36|2750.66|2756.13|2748.43|38
1645969680000|2022-02-27 13:48:00|2757.27|2749.57|2756.49|2748.79|2757.29|2749.59|2754.41|2746.71|39
1645969690000|2022-02-27 13:48:10|2756.41|2748.71|2760.62|2752.92|2760.89|2753.19|2754.76|2747.06|38
1645969700000|2022-02-27 13:48:20|2760.6|2752.9|2763.79|2756.09|2763.99|2756.29|2760.58|2752.88|39
1645969710000|2022-02-27 13:48:30|2763.91|2756.21|2766.33|2758.63|2766.77|2759.07|2763.89|2756.19|38
1645969720000|2022-02-27 13:48:40|2766.31|2758.61|2768.11|2760.41|2768.88|2761.18|2765.35|2757.65|40
1645969730000|2022-02-27 13:48:50|2768.17|2760.47|2764.77|2757.07|2768.17|2760.47|2764.77|2757.07|39
1645969740000|2022-02-27 13:49:00|2764.69|2756.99|2763.84|2756.14|2764.69|2756.99|2762|2754.3|40
1645969750000|2022-02-27 13:49:10|2764.11|2756.41|2761.09|2753.39|2764.31|2756.61|2761.09|2753.39|40
1645969760000|2022-02-27 13:49:20|2761.04|2753.34|2757.99|2750.29|2761.04|2753.34|2757.99|2750.29|40
1645969770000|2022-02-27 13:49:30|2758.31|2750.61|2756.45|2748.75|2759.16|2751.46|2756.2|2748.5|37
1645969780000|2022-02-27 13:49:40|2756.42|2748.72|2752.74|2745.04|2756.65|2748.95|2752.08|2744.38|40
1645969790000|2022-02-27 13:49:50|2752.76|2745.06|2752.8|2745.1|2752.87|2745.17|2751.36|2743.66|39
1645969800000|2022-02-27 13:50:00|2752.92|2745.22|2752.17|2744.47|2753.14|2745.44|2751.98|2744.28|39
1645969810000|2022-02-27 13:50:10|2751.97|2744.27|2751.34|2743.64|2751.97|2744.27|2749.85|2742.15|39
1645969820000|2022-02-27 13:50:20|2751.39|2743.69|2752.74|2745.04|2753.22|2745.52|2751.01|2743.31|37
1645969830000|2022-02-27 13:50:30|2752.46|2744.76|2751.97|2744.27|2752.46|2744.76|2751.41|2743.71|36
1645969840000|2022-02-27 13:50:40|2752.02|2744.32|2752.78|2745.08|2754.77|2747.07|2752.01|2744.31|40
1645969850000|2022-02-27 13:50:50|2752.82|2745.12|2753.88|2746.18|2754.03|2746.33|2752.38|2744.68|36
1645969860000|2022-02-27 13:51:00|2753.83|2746.13|2757|2749.3|2757|2749.3|2753.66|2745.96|37
1645969870000|2022-02-27 13:51:10|2757.4|2749.7|2764.91|2757.21|2764.91|2757.21|2757.4|2749.7|39
1645969880000|2022-02-27 13:51:20|2764.77|2757.07|2766.65|2758.95|2766.65|2758.95|2761.58|2753.88|40
1645969890000|2022-02-27 13:51:30|2767.02|2759.32|2764.76|2757.06|2767.57|2759.87|2764.64|2756.94|40
1645969900000|2022-02-27 13:51:40|2764.77|2757.07|2763.87|2756.17|2764.81|2757.11|2763.69|2755.99|33
1645969910000|2022-02-27 13:51:50|2763.94|2756.24|2762.49|2754.79|2763.94|2756.24|2761.47|2753.77|37
1645969920000|2022-02-27 13:52:00|2762.45|2754.75|2764.95|2757.25|2766.68|2758.98|2762.41|2754.71|36
1645969930000|2022-02-27 13:52:10|2765.12|2757.42|2766.65|2758.95|2766.92|2759.22|2765.01|2757.31|35
1645969940000|2022-02-27 13:52:20|2766.71|2759.01|2767.41|2759.71|2767.62|2759.92|2766.71|2759.01|36
1645969950000|2022-02-27 13:52:30|2767.34|2759.64|2766.72|2759.02|2768.1|2760.4|2766.51|2758.81|32
1645969960000|2022-02-27 13:52:40|2766.61|2758.91|2767.18|2759.48|2767.28|2759.58|2766.5|2758.8|35
1645969970000|2022-02-27 13:52:50|2767.19|2759.49|2765.33|2757.63|2767.23|2759.53|2765.2|2757.5|38
1645969980000|2022-02-27 13:53:00|2765.25|2757.55|2767.01|2759.31|2767.27|2759.57|2764.84|2757.14|39
1645969990000|2022-02-27 13:53:10|2767.03|2759.33|2767.87|2760.17|2768.05|2760.35|2767.01|2759.31|36
1645970000000|2022-02-27 13:53:20|2767.89|2760.19|2770.37|2762.67|2770.46|2762.76|2767.82|2760.12|38
1645970010000|2022-02-27 13:53:30|2770.46|2762.76|2769.54|2761.84|2771.15|2763.45|2769.54|2761.84|38
1645970020000|2022-02-27 13:53:40|2769.56|2761.86|2770.61|2762.91|2770.61|2762.91|2769.28|2761.58|39
1645970030000|2022-02-27 13:53:50|2770.46|2762.76|2771.37|2763.67|2772.1|2764.4|2770.35|2762.65|36
1645970040000|2022-02-27 13:54:00|2771.41|2763.71|2774.79|2767.09|2774.79|2767.09|2771.41|2763.71|37
1645970050000|2022-02-27 13:54:10|2774.91|2767.21|2778.99|2771.29|2778.99|2771.29|2774.58|2766.88|40
1645970060000|2022-02-27 13:54:20|2779.26|2771.56|2778.17|2770.47|2779.96|2772.26|2776.54|2768.84|39
1645970070000|2022-02-27 13:54:30|2778.03|2770.33|2773.46|2765.76|2778.03|2770.33|2773.46|2765.76|37
1645970080000|2022-02-27 13:54:40|2773.35|2765.65|2774.37|2766.67|2774.68|2766.98|2773.35|2765.65|34
1645970090000|2022-02-27 13:54:50|2774.12|2766.42|2774.23|2766.53|2774.54|2766.84|2773.72|2766.02|38
1645970100000|2022-02-27 13:55:00|2774.19|2766.49|2773.85|2766.15|2775.59|2767.89|2773.85|2766.15|36
1645970110000|2022-02-27 13:55:10|2773.42|2765.72|2774.85|2767.15|2775.3|2767.6|2773.04|2765.34|40
1645970120000|2022-02-27 13:55:20|2775.09|2767.39|2777.07|2769.37|2777.1|2769.4|2774.95|2767.25|39
1645970130000|2022-02-27 13:55:30|2777.09|2769.39|2777.09|2769.39|2779.9|2772.2|2776.85|2769.15|39
1645970140000|2022-02-27 13:55:40|2777.16|2769.46|2777.2|2769.5|2778.05|2770.35|2775.89|2768.19|37
1645970150000|2022-02-27 13:55:50|2777.08|2769.38|2775.69|2767.99|2777.08|2769.38|2774.99|2767.29|36
1645970160000|2022-02-27 13:56:00|2775.7|2768|2775.73|2768.03|2776.29|2768.59|2775.56|2767.86|38
1645970170000|2022-02-27 13:56:10|2775.71|2768.01|2772.72|2765.02|2775.86|2768.16|2772.72|2765.02|38
1645970180000|2022-02-27 13:56:20|2772.65|2764.95|2773.94|2766.24|2773.94|2766.24|2771.75|2764.05|37
1645970190000|2022-02-27 13:56:30|2774.39|2766.69|2773.72|2766.02|2775.09|2767.39|2773.72|2766.02|39
1645970200000|2022-02-27 13:56:40|2773.73|2766.03|2772|2764.3|2773.79|2766.09|2771.99|2764.29|36
1645970210000|2022-02-27 13:56:50|2772.01|2764.31|2771.02|2763.32|2772.01|2764.31|2770.65|2762.95|39
1645970220000|2022-02-27 13:57:00|2770.82|2763.12|2769.27|2761.57|2770.82|2763.12|2769.23|2761.53|38
1645970230000|2022-02-27 13:57:10|2769.15|2761.45|2769.42|2761.72|2769.64|2761.94|2769.01|2761.31|34
1645970240000|2022-02-27 13:57:20|2769.36|2761.66|2772.59|2764.89|2772.59|2764.89|2769.26|2761.56|38
1645970250000|2022-02-27 13:57:30|2772.65|2764.95|2774.03|2766.33|2774.25|2766.55|2772.65|2764.95|39
1645970260000|2022-02-27 13:57:40|2774.12|2766.42|2774.08|2766.38|2775.06|2767.36|2774|2766.3|38
1645970270000|2022-02-27 13:57:50|2774.22|2766.52|2773.9|2766.2|2774.42|2766.72|2773.9|2766.2|35
1645970280000|2022-02-27 13:58:00|2773.84|2766.14|2774.52|2766.82|2774.69|2766.99|2772.92|2765.22|38
1645970290000|2022-02-27 13:58:10|2774.4|2766.7|2775.61|2767.91|2775.61|2767.91|2774.11|2766.41|36
1645970300000|2022-02-27 13:58:20|2776|2768.3|2777.25|2769.55|2777.74|2770.04|2776|2768.3|39
1645970310000|2022-02-27 13:58:30|2777.21|2769.51|2779.65|2771.95|2779.65|2771.95|2777.07|2769.37|39
1645970320000|2022-02-27 13:58:40|2780.01|2772.31|2779.96|2772.26|2781.47|2773.77|2779.82|2772.12|39
1645970330000|2022-02-27 13:58:50|2779.97|2772.27|2780.61|2772.91|2780.61|2772.91|2779.16|2771.46|36
1645970340000|2022-02-27 13:59:00|2780.96|2773.26|2785.27|2777.57|2785.27|2777.57|2780.75|2773.05|38
1645970350000|2022-02-27 13:59:10|2785.32|2777.62|2790.06|2782.36|2790.72|2783.02|2784.93|2777.23|40
1645970360000|2022-02-27 13:59:20|2790.35|2782.65|2787.58|2779.88|2790.35|2782.65|2787.58|2779.88|40
1645970370000|2022-02-27 13:59:30|2787.75|2780.05|2785.87|2778.17|2787.76|2780.06|2785.43|2777.73|37
1645970380000|2022-02-27 13:59:40|2785.95|2778.25|2785.44|2777.74|2786.19|2778.49|2784.75|2777.05|33
1645970390000|2022-02-27 13:59:50|2785.46|2777.76|2784.55|2776.85|2785.48|2777.78|2784.05|2776.35|38
1645970400000|2022-02-27 14:00:00|2784.49|2776.79|2783.37|2775.67|2784.62|2776.92|2781.74|2774.04|40
1645970410000|2022-02-27 14:00:10|2783.87|2776.17|2785.68|2777.98|2785.98|2778.28|2782.67|2774.97|39
1645970420000|2022-02-27 14:00:20|2785.69|2777.99|2786.77|2779.07|2788.21|2780.51|2785.55|2777.85|38
1645970430000|2022-02-27 14:00:30|2786.66|2778.96|2787.53|2779.83|2787.74|2780.04|2786.42|2778.72|38
1645970440000|2022-02-27 14:00:40|2787.67|2779.97|2789.54|2781.84|2790.31|2782.61|2787.56|2779.86|38
1645970450000|2022-02-27 14:00:50|2789.64|2781.94|2789.35|2781.65|2789.7|2782|2788.8|2781.1|39
1645970460000|2022-02-27 14:01:00|2789.34|2781.64|2790.57|2782.87|2790.57|2782.87|2789.34|2781.64|39
1645970470000|2022-02-27 14:01:10|2790.53|2782.83|2790.24|2782.54|2792.27|2784.57|2790.24|2782.54|39
1645970480000|2022-02-27 14:01:20|2789.96|2782.26|2786.24|2778.54|2789.96|2782.26|2785.83|2778.13|40
1645970490000|2022-02-27 14:01:30|2786.25|2778.55|2784.1|2776.4|2786.27|2778.57|2784.1|2776.4|37
1645970500000|2022-02-27 14:01:40|2783.07|2775.37|2784.05|2776.35|2785.32|2777.62|2781.97|2774.27|40
1645970510000|2022-02-27 14:01:50|2784.1|2776.4|2782.57|2774.87|2784.11|2776.41|2782.57|2774.87|36
1645970520000|2022-02-27 14:02:00|2782.45|2774.75|2779.52|2771.82|2782.45|2774.75|2779.52|2771.82|39
1645970530000|2022-02-27 14:02:10|2779.34|2771.64|2776.48|2768.78|2779.51|2771.81|2776.48|2768.78|39
1645970540000|2022-02-27 14:02:20|2776.47|2768.77|2774.49|2766.79|2776.91|2769.21|2774.04|2766.34|39
1645970550000|2022-02-27 14:02:30|2774.84|2767.14|2778.24|2770.54|2778.64|2770.94|2774.76|2767.06|39
1645970560000|2022-02-27 14:02:40|2778.45|2770.75|2779.18|2771.48|2779.91|2772.21|2778.34|2770.64|38
1645970570000|2022-02-27 14:02:50|2779.14|2771.44|2781.7|2774|2782.13|2774.43|2778.86|2771.16|40
1645970580000|2022-02-27 14:03:00|2781.82|2774.12|2784.16|2776.46|2785.68|2777.98|2781.82|2774.12|39
1645970590000|2022-02-27 14:03:10|2783.49|2775.79|2781.17|2773.47|2783.57|2775.87|2781.17|2773.47|38
1645970600000|2022-02-27 14:03:20|2780.93|2773.23|2779.7|2772|2780.93|2773.23|2779.36|2771.66|37
1645970610000|2022-02-27 14:03:30|2779.42|2771.72|2781.76|2774.06|2781.8|2774.1|2779.26|2771.56|36
1645970620000|2022-02-27 14:03:40|2781.79|2774.09|2782.94|2775.24|2783.36|2775.66|2781.72|2774.02|40
1645970630000|2022-02-27 14:03:50|2782.97|2775.27|2780.18|2772.48|2782.99|2775.29|2780.18|2772.48|38
1645970640000|2022-02-27 14:04:00|2780.09|2772.39|2779.94|2772.24|2780.22|2772.52|2779.54|2771.84|37
1645970650000|2022-02-27 14:04:10|2779.93|2772.23|2777.67|2769.97|2780.06|2772.36|2777.59|2769.89|38
1645970660000|2022-02-27 14:04:20|2777.6|2769.9|2775.02|2767.32|2777.72|2770.02|2773.56|2765.86|37
1645970670000|2022-02-27 14:04:30|2775.01|2767.31|2774.31|2766.61|2775.23|2767.53|2774.12|2766.42|38
1645970680000|2022-02-27 14:04:40|2774.07|2766.37|2774.68|2766.98|2775.03|2767.33|2773.79|2766.09|36
1645970690000|2022-02-27 14:04:50|2774.73|2767.03|2774.76|2767.06|2775.74|2768.04|2774.73|2767.03|39
1645970700000|2022-02-27 14:05:00|2774.77|2767.07|2775.19|2767.49|2775.33|2767.63|2774.77|2767.07|36
1645970710000|2022-02-27 14:05:10|2775.3|2767.6|2777.16|2769.46|2777.16|2769.46|2775.3|2767.6|38
1645970720000|2022-02-27 14:05:20|2777.17|2769.47|2776.66|2768.96|2777.66|2769.96|2775.76|2768.06|36
1645970730000|2022-02-27 14:05:30|2776.65|2768.95|2773.78|2766.08|2776.65|2768.95|2773.78|2766.08|38
1645970740000|2022-02-27 14:05:40|2773.92|2766.22|2773.83|2766.13|2774.8|2767.1|2773.48|2765.78|37
1645970750000|2022-02-27 14:05:50|2773.82|2766.12|2772.85|2765.15|2773.82|2766.12|2772.69|2764.99|34
1645970760000|2022-02-27 14:06:00|2772.82|2765.12|2771.15|2763.45|2773.26|2765.56|2771.06|2763.36|35
1645970770000|2022-02-27 14:06:10|2771.1|2763.4|2770.46|2762.76|2771.1|2763.4|2769.71|2762.01|39
1645970780000|2022-02-27 14:06:20|2770.35|2762.65|2769.4|2761.7|2770.43|2762.73|2768.69|2760.99|36
1645970790000|2022-02-27 14:06:30|2769.33|2761.63|2769.98|2762.28|2770.81|2763.11|2769.33|2761.63|38
1645970800000|2022-02-27 14:06:40|2769.68|2761.98|2767.84|2760.14|2769.91|2762.21|2767.84|2760.14|35
1645970810000|2022-02-27 14:06:50|2767.82|2760.12|2765.28|2757.58|2767.85|2760.15|2765.28|2757.58|39
1645970820000|2022-02-27 14:07:00|2765.01|2757.31|2762.36|2754.66|2765.01|2757.31|2761.99|2754.29|39
1645970830000|2022-02-27 14:07:10|2762.17|2754.47|2762.47|2754.77|2762.62|2754.92|2761.34|2753.64|38
1645970840000|2022-02-27 14:07:20|2762.49|2754.79|2760.27|2752.57|2762.7|2755|2760.27|2752.57|36
1645970850000|2022-02-27 14:07:30|2760.26|2752.56|2762.54|2754.84|2762.96|2755.26|2759.5|2751.8|38
1645970860000|2022-02-27 14:07:40|2762.55|2754.85|2765.64|2757.94|2765.85|2758.15|2762.55|2754.85|39
1645970870000|2022-02-27 14:07:50|2765.74|2758.04|2769.43|2761.73|2769.43|2761.73|2765.72|2758.02|38
1645970880000|2022-02-27 14:08:00|2769.36|2761.66|2771.06|2763.36|2771.14|2763.44|2769.35|2761.65|40
1645970890000|2022-02-27 14:08:10|2771.03|2763.33|2774.94|2767.24|2774.94|2767.24|2771.03|2763.33|38
1645970900000|2022-02-27 14:08:20|2774.95|2767.25|2773.52|2765.82|2776.77|2769.07|2773.26|2765.56|39
1645970910000|2022-02-27 14:08:30|2773.47|2765.77|2772.19|2764.49|2773.47|2765.77|2772.19|2764.49|37
1645970920000|2022-02-27 14:08:40|2772.17|2764.47|2769.21|2761.51|2772.17|2764.47|2769.21|2761.51|38
1645970930000|2022-02-27 14:08:50|2768.89|2761.19|2768.77|2761.07|2769.22|2761.52|2767.69|2759.99|34
1645970940000|2022-02-27 14:09:00|2768.64|2760.94|2766.1|2758.4|2768.66|2760.96|2765.46|2757.76|39
1645970950000|2022-02-27 14:09:10|2766.31|2758.61|2765.89|2758.19|2767.65|2759.95|2765.89|2758.19|36
1645970960000|2022-02-27 14:09:20|2765.27|2757.57|2762.92|2755.22|2765.64|2757.94|2762.92|2755.22|34
1645970970000|2022-02-27 14:09:30|2762.99|2755.29|2765.14|2757.44|2765.41|2757.71|2762.99|2755.29|39
1645970980000|2022-02-27 14:09:40|2765.2|2757.5|2763.79|2756.09|2765.53|2757.83|2763.25|2755.55|35
1645970990000|2022-02-27 14:09:50|2763.77|2756.07|2765.19|2757.49|2765.19|2757.49|2763.76|2756.06|36
1645971000000|2022-02-27 14:10:00|2765.13|2757.43|2768.81|2761.11|2768.95|2761.25|2765.13|2757.43|38
1645971010000|2022-02-27 14:10:10|2768.82|2761.12|2771.99|2764.29|2772.23|2764.53|2768.82|2761.12|38
1645971020000|2022-02-27 14:10:20|2772.11|2764.41|2772.39|2764.69|2772.77|2765.07|2771.31|2763.61|40
1645971030000|2022-02-27 14:10:30|2772.53|2764.83|2769.79|2762.09|2772.62|2764.92|2769.48|2761.78|38
1645971040000|2022-02-27 14:10:40|2769.66|2761.96|2767.05|2759.35|2769.77|2762.07|2767.05|2759.35|38
1645971050000|2022-02-27 14:10:50|2767|2759.3|2767.54|2759.84|2767.54|2759.84|2766.11|2758.41|38
1645971060000|2022-02-27 14:11:00|2767.51|2759.81|2765.57|2757.87|2767.94|2760.24|2765.57|2757.87|38
1645971070000|2022-02-27 14:11:10|2765.65|2757.95|2768.07|2760.37|2768.07|2760.37|2765.58|2757.88|39
1645971080000|2022-02-27 14:11:20|2767.9|2760.2|2769.45|2761.75|2769.73|2762.03|2767.9|2760.2|39
1645971090000|2022-02-27 14:11:30|2769.38|2761.68|2768.19|2760.49|2769.6|2761.9|2768.19|2760.49|32
1645971100000|2022-02-27 14:11:40|2768.18|2760.48|2768.15|2760.45|2769.17|2761.47|2768.15|2760.45|37
1645971110000|2022-02-27 14:11:50|2768.13|2760.43|2767.65|2759.95|2768.13|2760.43|2766.97|2759.27|35
1645971120000|2022-02-27 14:12:00|2767.79|2760.09|2767.49|2759.79|2767.83|2760.13|2767.28|2759.58|34
1645971130000|2022-02-27 14:12:10|2767.53|2759.83|2767.5|2759.8|2767.6|2759.9|2767.01|2759.31|29
1645971140000|2022-02-27 14:12:20|2767.54|2759.84|2768.08|2760.38|2768.25|2760.55|2767.49|2759.79|35
1645971150000|2022-02-27 14:12:30|2768.09|2760.39|2771.1|2763.4|2771.12|2763.42|2768.06|2760.36|36
1645971160000|2022-02-27 14:12:40|2771.18|2763.48|2770.51|2762.81|2771.39|2763.69|2770.49|2762.79|35
1645971170000|2022-02-27 14:12:50|2770.38|2762.68|2769.4|2761.7|2770.51|2762.81|2769.3|2761.6|39
1645971180000|2022-02-27 14:13:00|2769.39|2761.69|2771.17|2763.47|2771.17|2763.47|2769.16|2761.46|38
1645971190000|2022-02-27 14:13:10|2771.27|2763.57|2771.77|2764.07|2771.77|2764.07|2771.27|2763.57|35
1645971200000|2022-02-27 14:13:20|2771.83|2764.13|2772.97|2765.27|2774.23|2766.53|2771.75|2764.05|38
1645971210000|2022-02-27 14:13:30|2772.87|2765.17|2768.9|2761.2|2773|2765.3|2768.47|2760.77|36
1645971220000|2022-02-27 14:13:40|2769.05|2761.35|2768.91|2761.21|2769.11|2761.41|2768.17|2760.47|38
1645971230000|2022-02-27 14:13:50|2769.14|2761.44|2765.92|2758.22|2769.4|2761.7|2765.92|2758.22|40
1645971240000|2022-02-27 14:14:00|2765.69|2757.99|2767.89|2760.19|2767.91|2760.21|2765.69|2757.99|36
1645971250000|2022-02-27 14:14:10|2768.05|2760.35|2767.84|2760.14|2769.63|2761.93|2767.8|2760.1|36
1645971260000|2022-02-27 14:14:20|2767.82|2760.12|2768.17|2760.47|2768.61|2760.91|2767.63|2759.93|36
1645971270000|2022-02-27 14:14:30|2768.18|2760.48|2768.53|2760.83|2768.55|2760.85|2767.92|2760.22|32
1645971280000|2022-02-27 14:14:40|2768.52|2760.82|2770.13|2762.43|2770.18|2762.48|2768.47|2760.77|35
1645971290000|2022-02-27 14:14:50|2770.07|2762.37|2770.5|2762.8|2770.51|2762.81|2770.07|2762.37|32
1645971300000|2022-02-27 14:15:00|2770.51|2762.81|2771.71|2764.01|2771.99|2764.29|2770.51|2762.81|31
1645971310000|2022-02-27 14:15:10|2771.62|2763.92|2771.88|2764.18|2771.88|2764.18|2771.49|2763.79|34
1645971320000|2022-02-27 14:15:20|2771.81|2764.11|2774.19|2766.49|2774.19|2766.49|2771.81|2764.11|34
1645971330000|2022-02-27 14:15:30|2774.25|2766.55|2774.81|2767.11|2775.26|2767.56|2774.25|2766.55|33
1645971340000|2022-02-27 14:15:40|2774.82|2767.12|2771.33|2763.63|2774.82|2767.12|2771.33|2763.63|37
1645971350000|2022-02-27 14:15:50|2771.12|2763.42|2770.23|2762.53|2771.12|2763.42|2770|2762.3|39
1645971360000|2022-02-27 14:16:00|2770.46|2762.76|2772.58|2764.88|2772.71|2765.01|2770.3|2762.6|35
1645971370000|2022-02-27 14:16:10|2772.54|2764.84|2774.17|2766.47|2774.22|2766.52|2772.44|2764.74|38
1645971380000|2022-02-27 14:16:20|2774.19|2766.49|2773.81|2766.11|2774.19|2766.49|2773.44|2765.74|31
1645971390000|2022-02-27 14:16:30|2773.8|2766.1|2773.91|2766.21|2773.95|2766.25|2773.33|2765.63|27
1645971400000|2022-02-27 14:16:40|2774.43|2766.73|2774.82|2767.12|2775.89|2768.19|2774.43|2766.73|35
1645971410000|2022-02-27 14:16:50|2774.79|2767.09|2775.03|2767.33|2775.06|2767.36|2774.61|2766.91|32
1645971420000|2022-02-27 14:17:00|2775.12|2767.42|2777.85|2770.15|2778.09|2770.39|2775.12|2767.42|39
1645971430000|2022-02-27 14:17:10|2777.86|2770.16|2775.91|2768.21|2777.88|2770.18|2775.65|2767.95|38
1645971440000|2022-02-27 14:17:20|2775.82|2768.12|2774.49|2766.79|2775.82|2768.12|2774.28|2766.58|38
1645971450000|2022-02-27 14:17:30|2774.47|2766.77|2773.06|2765.36|2774.48|2766.78|2772.88|2765.18|35
1645971460000|2022-02-27 14:17:40|2773.09|2765.39|2774.52|2766.82|2774.7|2767|2773.05|2765.35|36
1645971470000|2022-02-27 14:17:50|2774.48|2766.78|2773.47|2765.77|2774.54|2766.84|2773.47|2765.77|37
1645971480000|2022-02-27 14:18:00|2773.51|2765.81|2774.48|2766.78|2774.48|2766.78|2773.51|2765.81|33
1645971490000|2022-02-27 14:18:10|2774.51|2766.81|2775.55|2767.85|2775.87|2768.17|2774.37|2766.67|40
1645971500000|2022-02-27 14:18:20|2775.66|2767.96|2777.08|2769.38|2777.55|2769.85|2775.28|2767.58|36
1645971510000|2022-02-27 14:18:30|2777.02|2769.32|2776.34|2768.64|2777.11|2769.41|2776.2|2768.5|35
1645971520000|2022-02-27 14:18:40|2776.33|2768.63|2777.43|2769.73|2777.43|2769.73|2776.33|2768.63|33
1645971530000|2022-02-27 14:18:50|2777.44|2769.74|2778.46|2770.76|2778.56|2770.86|2777.43|2769.73|35
1645971540000|2022-02-27 14:19:00|2778.38|2770.68|2776.6|2768.9|2778.38|2770.68|2776.41|2768.71|36
1645971550000|2022-02-27 14:19:10|2776.57|2768.87|2775.26|2767.56|2776.59|2768.89|2774.66|2766.96|35
1645971560000|2022-02-27 14:19:20|2775.11|2767.41|2776.13|2768.43|2776.39|2768.69|2775.11|2767.41|33
1645971570000|2022-02-27 14:19:30|2776.14|2768.44|2775.89|2768.19|2776.41|2768.71|2775.62|2767.92|38
1645971580000|2022-02-27 14:19:40|2775.86|2768.16|2773.82|2766.12|2775.87|2768.17|2773.69|2765.99|36
1645971590000|2022-02-27 14:19:50|2773.8|2766.1|2773.21|2765.51|2773.8|2766.1|2773.18|2765.48|35
1645971600000|2022-02-27 14:20:00|2773.23|2765.53|2772.96|2765.26|2774.03|2766.33|2772.71|2765.01|37
1645971610000|2022-02-27 14:20:10|2772.98|2765.28|2772.74|2765.04|2773.07|2765.37|2772.39|2764.69|35
1645971620000|2022-02-27 14:20:20|2772.68|2764.98|2773.28|2765.58|2773.4|2765.7|2772.65|2764.95|35
1645971630000|2022-02-27 14:20:30|2773.3|2765.6|2774.81|2767.11|2774.83|2767.13|2773.3|2765.6|33
1645971640000|2022-02-27 14:20:40|2774.91|2767.21|2774.87|2767.17|2775.27|2767.57|2774.74|2767.04|29
1645971650000|2022-02-27 14:20:50|2774.85|2767.15|2775.05|2767.35|2775.27|2767.57|2774.85|2767.15|31
1645971660000|2022-02-27 14:21:00|2775.03|2767.33|2775.39|2767.69|2775.49|2767.79|2774.98|2767.28|31
1645971670000|2022-02-27 14:21:10|2775.78|2768.08|2776.07|2768.37|2776.41|2768.71|2775.42|2767.72|33
1645971680000|2022-02-27 14:21:20|2776.11|2768.41|2776.01|2768.31|2776.12|2768.42|2776.01|2768.31|30
1645971690000|2022-02-27 14:21:30|2775.96|2768.26|2775.75|2768.05|2775.96|2768.26|2775.65|2767.95|28
1645971700000|2022-02-27 14:21:40|2775.79|2768.09|2776.81|2769.11|2776.88|2769.18|2775.79|2768.09|31
1645971710000|2022-02-27 14:21:50|2776.82|2769.12|2775.7|2768|2776.88|2769.18|2775.68|2767.98|32
1645971720000|2022-02-27 14:22:00|2775.63|2767.93|2776.54|2768.84|2776.69|2768.99|2775.63|2767.93|34
1645971730000|2022-02-27 14:22:10|2776.53|2768.83|2778.18|2770.48|2778.93|2771.23|2776.52|2768.82|38
1645971740000|2022-02-27 14:22:20|2778.07|2770.37|2777.07|2769.37|2778.07|2770.37|2777.05|2769.35|34
1645971750000|2022-02-27 14:22:30|2777.02|2769.32|2777.37|2769.67|2777.5|2769.8|2776.78|2769.08|34
1645971760000|2022-02-27 14:22:40|2777.34|2769.64|2778.96|2771.26|2778.99|2771.29|2777.34|2769.64|35
1645971770000|2022-02-27 14:22:50|2778.95|2771.25|2778.31|2770.61|2778.95|2771.25|2778.12|2770.42|33
1645971780000|2022-02-27 14:23:00|2778.45|2770.75|2778.6|2770.9|2778.83|2771.13|2777.87|2770.17|37
1645971790000|2022-02-27 14:23:10|2778.68|2770.98|2779.46|2771.76|2779.7|2772|2778.66|2770.96|34
1645971800000|2022-02-27 14:23:20|2779.44|2771.74|2782.07|2774.37|2782.07|2774.37|2779.29|2771.59|34
1645971810000|2022-02-27 14:23:30|2782.57|2774.87|2783.28|2775.58|2783.77|2776.07|2782.55|2774.85|37
1645971820000|2022-02-27 14:23:40|2783.29|2775.59|2781.18|2773.48|2783.58|2775.88|2781.17|2773.47|37
1645971830000|2022-02-27 14:23:50|2781.05|2773.35|2778.69|2770.99|2781.05|2773.35|2778.53|2770.83|39
1645971840000|2022-02-27 14:24:00|2778.72|2771.02|2778.01|2770.31|2779.08|2771.38|2777.76|2770.06|34
1645971850000|2022-02-27 14:24:10|2778.15|2770.45|2778.66|2770.96|2779.24|2771.54|2778.15|2770.45|30
1645971860000|2022-02-27 14:24:20|2778.69|2770.99|2779.56|2771.86|2779.7|2772|2778.48|2770.78|31
1645971870000|2022-02-27 14:24:30|2779.67|2771.97|2779.82|2772.12|2780.09|2772.39|2779.67|2771.97|33
1645971880000|2022-02-27 14:24:40|2779.6|2771.9|2777.97|2770.27|2779.6|2771.9|2777.96|2770.26|37
1645971890000|2022-02-27 14:24:50|2777.98|2770.28|2779.19|2771.49|2779.19|2771.49|2777.5|2769.8|37
1645971900000|2022-02-27 14:25:00|2779.22|2771.52|2781.27|2773.57|2781.27|2773.57|2779.13|2771.43|36
1645971910000|2022-02-27 14:25:10|2781.31|2773.61|2782.45|2774.75|2782.45|2774.75|2781.31|2773.61|33
1645971920000|2022-02-27 14:25:20|2782.44|2774.74|2782.88|2775.18|2783.11|2775.41|2782.44|2774.74|38
1645971930000|2022-02-27 14:25:30|2782.91|2775.21|2781.12|2773.42|2782.92|2775.22|2780.87|2773.17|39
1645971940000|2022-02-27 14:25:40|2781.14|2773.44|2779.2|2771.5|2781.41|2773.71|2779.2|2771.5|37
1645971950000|2022-02-27 14:25:50|2779.46|2771.76|2779.13|2771.43|2779.74|2772.04|2779.04|2771.34|32
1645971960000|2022-02-27 14:26:00|2778.8|2771.1|2779.61|2771.91|2779.83|2772.13|2778.62|2770.92|38
1645971970000|2022-02-27 14:26:10|2779.63|2771.93|2779.38|2771.68|2779.72|2772.02|2779.17|2771.47|35
1645971980000|2022-02-27 14:26:20|2779.33|2771.63|2778.79|2771.09|2779.36|2771.66|2778.79|2771.09|30
1645971990000|2022-02-27 14:26:30|2778.81|2771.11|2779.33|2771.63|2779.37|2771.67|2778.09|2770.39|31
1645972000000|2022-02-27 14:26:40|2779.34|2771.64|2779.99|2772.29|2779.99|2772.29|2778.92|2771.22|32
1645972010000|2022-02-27 14:26:50|2780.08|2772.38|2780.47|2772.77|2780.49|2772.79|2779.85|2772.15|33
1645972020000|2022-02-27 14:27:00|2780.71|2773.01|2780.85|2773.15|2781.35|2773.65|2780.52|2772.82|33
1645972030000|2022-02-27 14:27:10|2780.82|2773.12|2780.54|2772.84|2780.86|2773.16|2780.5|2772.8|24
1645972040000|2022-02-27 14:27:20|2780.53|2772.83|2779.66|2771.96|2780.53|2772.83|2779.05|2771.35|32
1645972050000|2022-02-27 14:27:30|2779.64|2771.94|2779.92|2772.22|2780|2772.3|2779.59|2771.89|22
1645972060000|2022-02-27 14:27:40|2779.94|2772.24|2780.08|2772.38|2780.08|2772.38|2779.91|2772.21|24
1645972070000|2022-02-27 14:27:50|2780.34|2772.64|2780.33|2772.63|2780.51|2772.81|2780.33|2772.63|22
1645972080000|2022-02-27 14:28:00|2780.31|2772.61|2780|2772.3|2780.31|2772.61|2779.98|2772.28|25
1645972090000|2022-02-27 14:28:10|2780.04|2772.34|2777.5|2769.8|2780.11|2772.41|2777.5|2769.8|35
1645972100000|2022-02-27 14:28:20|2777.42|2769.72|2775.91|2768.21|2777.5|2769.8|2775.79|2768.09|36
1645972110000|2022-02-27 14:28:30|2775.82|2768.12|2774.37|2766.67|2775.84|2768.14|2774.37|2766.67|32
1645972120000|2022-02-27 14:28:40|2774.17|2766.47|2775.03|2767.33|2775.03|2767.33|2773.96|2766.26|35
1645972130000|2022-02-27 14:28:50|2775.3|2767.6|2774.96|2767.26|2775.55|2767.85|2774.93|2767.23|33
1645972140000|2022-02-27 14:29:00|2775.01|2767.31|2775.18|2767.48|2775.18|2767.48|2773.9|2766.2|39
1645972150000|2022-02-27 14:29:10|2775.2|2767.5|2776.14|2768.44|2777.65|2769.95|2775.13|2767.43|36
1645972160000|2022-02-27 14:29:20|2776.17|2768.47|2773.36|2765.66|2776.23|2768.53|2773.36|2765.66|36
1645972170000|2022-02-27 14:29:30|2773.31|2765.61|2770.86|2763.16|2773.41|2765.71|2770.76|2763.06|39
1645972180000|2022-02-27 14:29:40|2771.19|2763.49|2771.69|2763.99|2772.28|2764.58|2770.41|2762.71|38
1645972190000|2022-02-27 14:29:50|2771.65|2763.95|2768.86|2761.16|2771.65|2763.95|2768.86|2761.16|36
1645972200000|2022-02-27 14:30:00|2768.8|2761.1|2772.19|2764.49|2772.19|2764.49|2768.76|2761.06|39
1645972210000|2022-02-27 14:30:10|2772.39|2764.69|2777.63|2769.93|2777.94|2770.24|2772.26|2764.56|40
1645972220000|2022-02-27 14:30:20|2777.66|2769.96|2776.34|2768.64|2778.04|2770.34|2776.34|2768.64|40
1645972230000|2022-02-27 14:30:30|2776.2|2768.5|2774.92|2767.22|2776.89|2769.19|2774.83|2767.13|35
1645972240000|2022-02-27 14:30:40|2774.77|2767.07|2774.42|2766.72|2774.77|2767.07|2773.81|2766.11|32
1645972250000|2022-02-27 14:30:50|2774.35|2766.65|2774.33|2766.63|2774.53|2766.83|2774.15|2766.45|32
1645972260000|2022-02-27 14:31:00|2774.27|2766.57|2774.1|2766.4|2774.66|2766.96|2774.03|2766.33|36
1645972270000|2022-02-27 14:31:10|2774.09|2766.39|2775.99|2768.29|2775.99|2768.29|2774.05|2766.35|28
1645972280000|2022-02-27 14:31:20|2776.13|2768.43|2776.65|2768.95|2776.98|2769.28|2776.08|2768.38|30
1645972290000|2022-02-27 14:31:30|2776.66|2768.96|2776.67|2768.97|2777.25|2769.55|2776.64|2768.94|28
1645972300000|2022-02-27 14:31:40|2776.66|2768.96|2775.17|2767.47|2777.35|2769.65|2775.17|2767.47|35
1645972310000|2022-02-27 14:31:50|2775.5|2767.8|2773.65|2765.95|2775.5|2767.8|2773.41|2765.71|39
1645972320000|2022-02-27 14:32:00|2773.62|2765.92|2773.09|2765.39|2773.62|2765.92|2772.59|2764.89|35
1645972330000|2022-02-27 14:32:10|2773.1|2765.4|2774.79|2767.09|2774.96|2767.26|2773.08|2765.38|36
1645972340000|2022-02-27 14:32:20|2774.82|2767.12|2775.53|2767.83|2775.57|2767.87|2774.82|2767.12|34
1645972350000|2022-02-27 14:32:30|2775.54|2767.84|2773.72|2766.02|2775.7|2768|2773.72|2766.02|34
1645972360000|2022-02-27 14:32:40|2773.69|2765.99|2771.36|2763.66|2773.69|2765.99|2771.09|2763.39|30
1645972370000|2022-02-27 14:32:50|2771.35|2763.65|2770.11|2762.41|2771.36|2763.66|2770.09|2762.39|33
1645972380000|2022-02-27 14:33:00|2770.35|2762.65|2767.76|2760.06|2771|2763.3|2767.76|2760.06|39
1645972390000|2022-02-27 14:33:10|2767.53|2759.83|2766.02|2758.32|2767.58|2759.88|2765.44|2757.74|38
1645972400000|2022-02-27 14:33:20|2765.96|2758.26|2764.94|2757.24|2765.96|2758.26|2764.76|2757.06|34
1645972410000|2022-02-27 14:33:30|2764.91|2757.21|2762.34|2754.64|2764.91|2757.21|2762.1|2754.4|40
1645972420000|2022-02-27 14:33:40|2762.54|2754.84|2764.41|2756.71|2764.41|2756.71|2762.42|2754.72|36
1645972430000|2022-02-27 14:33:50|2764.43|2756.73|2768.73|2761.03|2768.73|2761.03|2764.43|2756.73|35
1645972440000|2022-02-27 14:34:00|2768.77|2761.07|2765.14|2757.44|2768.77|2761.07|2765.14|2757.44|36
1645972450000|2022-02-27 14:34:10|2765.12|2757.42|2762.44|2754.74|2765.12|2757.42|2762.44|2754.74|38
1645972460000|2022-02-27 14:34:20|2762.58|2754.88|2762.76|2755.06|2763.23|2755.53|2762.14|2754.44|37
1645972470000|2022-02-27 14:34:30|2762.77|2755.07|2766.4|2758.7|2766.42|2758.72|2762.66|2754.96|36
1645972480000|2022-02-27 14:34:40|2766.25|2758.55|2765.13|2757.43|2766.64|2758.94|2765.13|2757.43|38
1645972490000|2022-02-27 14:34:50|2765.03|2757.33|2765.18|2757.48|2765.37|2757.67|2765|2757.3|31
1645972500000|2022-02-27 14:35:00|2765.15|2757.45|2765.96|2758.26|2766.94|2759.24|2765.15|2757.45|31
1645972510000|2022-02-27 14:35:10|2765.66|2757.96|2764.04|2756.34|2765.66|2757.96|2763.78|2756.08|39
1645972520000|2022-02-27 14:35:20|2764.03|2756.33|2764.08|2756.38|2764.28|2756.58|2763.55|2755.85|32
1645972530000|2022-02-27 14:35:30|2764.1|2756.4|2764.06|2756.36|2764.35|2756.65|2763.86|2756.16|32
1645972540000|2022-02-27 14:35:40|2764.03|2756.33|2761.77|2754.07|2764.09|2756.39|2761.74|2754.04|34
1645972550000|2022-02-27 14:35:50|2761.72|2754.02|2760.46|2752.76|2762.14|2754.44|2760.2|2752.5|40
1645972560000|2022-02-27 14:36:00|2760.24|2752.54|2763.79|2756.09|2763.95|2756.25|2760.17|2752.47|36
1645972570000|2022-02-27 14:36:10|2763.7|2756|2762.79|2755.09|2764.15|2756.45|2762.68|2754.98|40
1645972580000|2022-02-27 14:36:20|2762.78|2755.08|2762.11|2754.41|2763.07|2755.37|2761.59|2753.89|37
1645972590000|2022-02-27 14:36:30|2762.38|2754.68|2761.84|2754.14|2762.62|2754.92|2761.82|2754.12|27
1645972600000|2022-02-27 14:36:40|2761.57|2753.87|2760.5|2752.8|2761.57|2753.87|2760.29|2752.59|37
1645972610000|2022-02-27 14:36:50|2760.51|2752.81|2765.39|2757.69|2765.79|2758.09|2760.5|2752.8|36
1645972620000|2022-02-27 14:37:00|2765.4|2757.7|2759.8|2752.1|2765.66|2757.96|2759.8|2752.1|37
1645972630000|2022-02-27 14:37:10|2759.69|2751.99|2763.56|2755.86|2763.56|2755.86|2759.35|2751.65|38
1645972640000|2022-02-27 14:37:20|2763.37|2755.67|2767.39|2759.69|2767.4|2759.7|2762.55|2754.85|38
1645972650000|2022-02-27 14:37:30|2767.38|2759.68|2769.05|2761.35|2769.12|2761.42|2767.35|2759.65|37
1645972660000|2022-02-27 14:37:40|2769.02|2761.32|2768.7|2761|2769.14|2761.44|2768.16|2760.46|28
1645972670000|2022-02-27 14:37:50|2768.71|2761.01|2766.44|2758.74|2768.71|2761.01|2766.29|2758.59|38
1645972680000|2022-02-27 14:38:00|2766.47|2758.77|2767.24|2759.54|2767.92|2760.22|2766.4|2758.7|30
1645972690000|2022-02-27 14:38:10|2767.4|2759.7|2767.18|2759.48|2767.74|2760.04|2766.41|2758.71|36
1645972700000|2022-02-27 14:38:20|2766.98|2759.28|2766.69|2758.99|2767.37|2759.67|2766.69|2758.99|29
1645972710000|2022-02-27 14:38:30|2766.89|2759.19|2766.5|2758.8|2766.89|2759.19|2766.03|2758.33|30
1645972720000|2022-02-27 14:38:40|2766.51|2758.81|2763.86|2756.16|2766.55|2758.85|2763.86|2756.16|31
1645972730000|2022-02-27 14:38:50|2763.78|2756.08|2763.84|2756.14|2764.28|2756.58|2763.39|2755.69|34
1645972740000|2022-02-27 14:39:00|2763.82|2756.12|2764.77|2757.07|2764.77|2757.07|2763.82|2756.12|36
1645972750000|2022-02-27 14:39:10|2764.8|2757.1|2762.6|2754.9|2764.8|2757.1|2762.48|2754.78|31
1645972760000|2022-02-27 14:39:20|2762.59|2754.89|2762.45|2754.75|2762.61|2754.91|2761.4|2753.7|35
1645972770000|2022-02-27 14:39:30|2762.42|2754.72|2763.81|2756.11|2763.96|2756.26|2762.42|2754.72|38
1645972780000|2022-02-27 14:39:40|2763.83|2756.13|2766.15|2758.45|2766.15|2758.45|2763.82|2756.12|37
1645972790000|2022-02-27 14:39:50|2766.27|2758.57|2765.2|2757.5|2766.78|2759.08|2765.19|2757.49|36
1645972800000|2022-02-27 14:40:00|2765.23|2757.53|2765.26|2757.56|2765.76|2758.06|2764.23|2756.53|39
1645972810000|2022-02-27 14:40:10|2765.24|2757.54|2766.68|2758.98|2766.69|2758.99|2765.24|2757.54|38
1645972820000|2022-02-27 14:40:20|2766.51|2758.81|2765.82|2758.12|2766.51|2758.81|2765.82|2758.12|29
1645972830000|2022-02-27 14:40:30|2765.86|2758.16|2766.27|2758.57|2766.3|2758.6|2765.82|2758.12|24
1645972840000|2022-02-27 14:40:40|2766.35|2758.65|2766.55|2758.85|2766.55|2758.85|2766.2|2758.5|24
1645972850000|2022-02-27 14:40:50|2766.57|2758.87|2764.12|2756.42|2766.58|2758.88|2764.12|2756.42|37
1645972860000|2022-02-27 14:41:00|2763.9|2756.2|2765.88|2758.18|2765.95|2758.25|2763.8|2756.1|35
1645972870000|2022-02-27 14:41:10|2765.86|2758.16|2766.01|2758.31|2766.12|2758.42|2765.14|2757.44|34
1645972880000|2022-02-27 14:41:20|2766.05|2758.35|2765.47|2757.77|2766.15|2758.45|2765.4|2757.7|29
1645972890000|2022-02-27 14:41:30|2765.43|2757.73|2766.2|2758.5|2766.37|2758.67|2765.32|2757.62|29
1645972900000|2022-02-27 14:41:40|2766.23|2758.53|2765.51|2757.81|2766.27|2758.57|2765.33|2757.63|33
1645972910000|2022-02-27 14:41:50|2765.52|2757.82|2765.2|2757.5|2765.62|2757.92|2765.14|2757.44|29
1645972920000|2022-02-27 14:42:00|2765.21|2757.51|2766.96|2759.26|2766.96|2759.26|2765.18|2757.48|33
1645972930000|2022-02-27 14:42:10|2768.19|2760.49|2773.06|2765.36|2773.06|2765.36|2768.19|2760.49|38
1645972940000|2022-02-27 14:42:20|2773.11|2765.41|2772.85|2765.15|2773.76|2766.06|2772.54|2764.84|36
1645972950000|2022-02-27 14:42:30|2772.88|2765.18|2770.49|2762.79|2772.88|2765.18|2770.39|2762.69|34
1645972960000|2022-02-27 14:42:40|2770.44|2762.74|2772.21|2764.51|2772.21|2764.51|2770.35|2762.65|34
1645972970000|2022-02-27 14:42:50|2772.27|2764.57|2772.74|2765.04|2772.75|2765.05|2772.2|2764.5|33
1645972980000|2022-02-27 14:43:00|2772.67|2764.97|2774.94|2767.24|2775.19|2767.49|2772.48|2764.78|36
1645972990000|2022-02-27 14:43:10|2774.74|2767.04|2775.58|2767.88|2775.58|2767.88|2774.3|2766.6|32
1645973000000|2022-02-27 14:43:20|2775.71|2768.01|2776.4|2768.7|2778.34|2770.64|2775.68|2767.98|39
1645973010000|2022-02-27 14:43:30|2776.37|2768.67|2774.55|2766.85|2776.37|2768.67|2774.55|2766.85|33
1645973020000|2022-02-27 14:43:40|2774.51|2766.81|2773.01|2765.31|2774.62|2766.92|2772.96|2765.26|30
1645973030000|2022-02-27 14:43:50|2773|2765.3|2775.28|2767.58|2775.35|2767.65|2772.92|2765.22|36
1645973040000|2022-02-27 14:44:00|2775.46|2767.76|2777.18|2769.48|2777.74|2770.04|2775.46|2767.76|39
1645973050000|2022-02-27 14:44:10|2777.15|2769.45|2774.97|2767.27|2777.15|2769.45|2774.76|2767.06|36
1645973060000|2022-02-27 14:44:20|2774.95|2767.25|2776.01|2768.31|2776.33|2768.63|2774.95|2767.25|29
1645973070000|2022-02-27 14:44:30|2775.97|2768.27|2773.73|2766.03|2775.97|2768.27|2773.72|2766.02|31
1645973080000|2022-02-27 14:44:40|2773.76|2766.06|2775.35|2767.65|2775.35|2767.65|2773.75|2766.05|37
1645973090000|2022-02-27 14:44:50|2775.33|2767.63|2775.67|2767.97|2776.16|2768.46|2775.17|2767.47|38
1645973100000|2022-02-27 14:45:00|2775.65|2767.95|2776.96|2769.26|2776.96|2769.26|2775.51|2767.81|36
1645973110000|2022-02-27 14:45:10|2776.97|2769.27|2776.55|2768.85|2777.01|2769.31|2775.81|2768.11|34
1645973120000|2022-02-27 14:45:20|2776.51|2768.81|2776.37|2768.67|2777.31|2769.61|2776.37|2768.67|33
1645973130000|2022-02-27 14:45:30|2776.31|2768.61|2773.15|2765.45|2776.31|2768.61|2773.13|2765.43|38
1645973140000|2022-02-27 14:45:40|2773.14|2765.44|2772.72|2765.02|2773.52|2765.82|2772.32|2764.62|36
1645973150000|2022-02-27 14:45:50|2772.8|2765.1|2772.06|2764.36|2772.8|2765.1|2771.94|2764.24|33
1645973160000|2022-02-27 14:46:00|2772.11|2764.41|2771.81|2764.11|2772.11|2764.41|2771.55|2763.85|27
1645973170000|2022-02-27 14:46:10|2771.89|2764.19|2772.17|2764.47|2772.75|2765.05|2771.89|2764.19|34
1645973180000|2022-02-27 14:46:20|2772.16|2764.46|2771.42|2763.72|2772.17|2764.47|2771.42|2763.72|31
1645973190000|2022-02-27 14:46:30|2771.35|2763.65|2770.28|2762.58|2771.35|2763.65|2769.97|2762.27|35
1645973200000|2022-02-27 14:46:40|2770.32|2762.62|2769.26|2761.56|2770.34|2762.64|2767.95|2760.25|37
1645973210000|2022-02-27 14:46:50|2769.33|2761.63|2770.03|2762.33|2770.11|2762.41|2769.31|2761.61|30
1645973220000|2022-02-27 14:47:00|2770.05|2762.35|2769.36|2761.66|2770.09|2762.39|2769.19|2761.49|34
1645973230000|2022-02-27 14:47:10|2769.37|2761.67|2769.46|2761.76|2770.01|2762.31|2769.04|2761.34|37
1645973240000|2022-02-27 14:47:20|2769.57|2761.87|2769.41|2761.71|2769.67|2761.97|2769.09|2761.39|35
1645973250000|2022-02-27 14:47:30|2769.42|2761.72|2772.3|2764.6|2772.38|2764.68|2769.42|2761.72|39
1645973260000|2022-02-27 14:47:40|2772.25|2764.55|2771.46|2763.76|2772.25|2764.55|2770.95|2763.25|33
1645973270000|2022-02-27 14:47:50|2771.47|2763.77|2771.82|2764.12|2772.07|2764.37|2771.47|2763.77|30
1645973280000|2022-02-27 14:48:00|2771.99|2764.29|2772.1|2764.4|2772.19|2764.49|2771.75|2764.05|32
1645973290000|2022-02-27 14:48:10|2772.05|2764.35|2771.56|2763.86|2772.1|2764.4|2771.54|2763.84|25
1645973300000|2022-02-27 14:48:20|2771.57|2763.87|2771.29|2763.59|2771.84|2764.14|2771.24|2763.54|32
1645973310000|2022-02-27 14:48:30|2771.3|2763.6|2770.22|2762.52|2771.38|2763.68|2770.13|2762.43|35
1645973320000|2022-02-27 14:48:40|2770.15|2762.45|2769.32|2761.62|2770.29|2762.59|2769.29|2761.59|30
1645973330000|2022-02-27 14:48:50|2769.26|2761.56|2767.93|2760.23|2769.32|2761.62|2767.66|2759.96|31
1645973340000|2022-02-27 14:49:00|2768.11|2760.41|2769.86|2762.16|2770.11|2762.41|2768.05|2760.35|33
1645973350000|2022-02-27 14:49:10|2769.85|2762.15|2769.94|2762.24|2770.96|2763.26|2769.61|2761.91|31
1645973360000|2022-02-27 14:49:20|2769.95|2762.25|2769.97|2762.27|2770.64|2762.94|2769.73|2762.03|36
1645973370000|2022-02-27 14:49:30|2769.94|2762.24|2768.27|2760.57|2769.95|2762.25|2768.16|2760.46|30
1645973380000|2022-02-27 14:49:40|2768.26|2760.56|2769.7|2762|2769.71|2762.01|2768.26|2760.56|34
1645973390000|2022-02-27 14:49:50|2769.62|2761.92|2769.08|2761.38|2769.62|2761.92|2768.95|2761.25|25
1645973400000|2022-02-27 14:50:00|2769.21|2761.51|2769.41|2761.71|2769.65|2761.95|2769.17|2761.47|29
1645973410000|2022-02-27 14:50:10|2769.44|2761.74|2770.56|2762.86|2770.86|2763.16|2769.32|2761.62|35
1645973420000|2022-02-27 14:50:20|2770.55|2762.85|2769.25|2761.55|2770.55|2762.85|2769.25|2761.55|33
1645973430000|2022-02-27 14:50:30|2769.26|2761.56|2766.49|2758.79|2769.26|2761.56|2766.32|2758.62|34
1645973440000|2022-02-27 14:50:40|2766.7|2759|2766.91|2759.21|2768.06|2760.36|2766.7|2759|38
1645973450000|2022-02-27 14:50:50|2766.95|2759.25|2766|2758.3|2767.17|2759.47|2765.74|2758.04|32
1645973460000|2022-02-27 14:51:00|2764.92|2757.22|2763.24|2755.54|2764.95|2757.25|2763.24|2755.54|25
1645973470000|2022-02-27 14:51:10|2763.19|2755.49|2762.74|2755.04|2763.21|2755.51|2762.08|2754.38|34
1645973480000|2022-02-27 14:51:20|2762.84|2755.14|2762.93|2755.23|2762.93|2755.23|2762.46|2754.76|34
1645973490000|2022-02-27 14:51:30|2762.85|2755.15|2762.62|2754.92|2762.92|2755.22|2762.53|2754.83|40
1645973500000|2022-02-27 14:51:40|2762.65|2754.95|2764.87|2757.17|2764.96|2757.26|2762.59|2754.89|38
1645973510000|2022-02-27 14:51:50|2764.9|2757.2|2763.06|2755.36|2765.34|2757.64|2763.05|2755.35|34
1645973520000|2022-02-27 14:52:00|2763.22|2755.52|2762.98|2755.28|2763.36|2755.66|2762.58|2754.88|37
1645973530000|2022-02-27 14:52:10|2762.94|2755.24|2762.89|2755.19|2763.26|2755.56|2762.89|2755.19|34
1645973540000|2022-02-27 14:52:20|2762.84|2755.14|2763.02|2755.32|2763.02|2755.32|2762.57|2754.87|31
1645973550000|2022-02-27 14:52:30|2763|2755.3|2760.52|2752.82|2763.08|2755.38|2760.33|2752.63|39
1645973560000|2022-02-27 14:52:40|2760.4|2752.7|2759.72|2752.02|2760.66|2752.96|2759.23|2751.53|39
1645973570000|2022-02-27 14:52:50|2759.66|2751.96|2758.75|2751.05|2759.66|2751.96|2758.43|2750.73|36
1645973580000|2022-02-27 14:53:00|2758.93|2751.23|2760.71|2753.01|2760.71|2753.01|2758.85|2751.15|36
1645973590000|2022-02-27 14:53:10|2761.11|2753.41|2759.68|2751.98|2762.1|2754.4|2759.28|2751.58|40
1645973600000|2022-02-27 14:53:20|2759.15|2751.45|2754.98|2747.28|2759.15|2751.45|2754.59|2746.89|37
1645973610000|2022-02-27 14:53:30|2755.04|2747.34|2754.71|2747.01|2756.66|2748.96|2754.69|2746.99|38
1645973620000|2022-02-27 14:53:40|2754.66|2746.96|2753.29|2745.59|2754.66|2746.96|2752.31|2744.61|38
1645973630000|2022-02-27 14:53:50|2753.24|2745.54|2754.28|2746.58|2754.42|2746.72|2753.24|2745.54|34
1645973640000|2022-02-27 14:54:00|2753.92|2746.22|2755.06|2747.36|2755.11|2747.41|2753.78|2746.08|36
1645973650000|2022-02-27 14:54:10|2755.07|2747.37|2758.11|2750.41|2758.58|2750.88|2755.03|2747.33|40
1645973660000|2022-02-27 14:54:20|2758.19|2750.49|2757.57|2749.87|2758.83|2751.13|2756.98|2749.28|35
1645973670000|2022-02-27 14:54:30|2757.62|2749.92|2757.64|2749.94|2759.03|2751.33|2757.53|2749.83|37
1645973680000|2022-02-27 14:54:40|2757.66|2749.96|2757.12|2749.42|2757.66|2749.96|2755.81|2748.11|30
1645973690000|2022-02-27 14:54:50|2756.97|2749.27|2756.69|2748.99|2757.46|2749.76|2756.4|2748.7|33
1645973700000|2022-02-27 14:55:00|2757.16|2749.46|2755.29|2747.59|2757.31|2749.61|2755.28|2747.58|39
1645973710000|2022-02-27 14:55:10|2755.83|2748.13|2758.41|2750.71|2758.68|2750.98|2755.83|2748.13|36
1645973720000|2022-02-27 14:55:20|2758.5|2750.8|2757.76|2750.06|2759.37|2751.67|2757.76|2750.06|34
1645973730000|2022-02-27 14:55:30|2757.84|2750.14|2757.16|2749.46|2757.87|2750.17|2756.99|2749.29|36
1645973740000|2022-02-27 14:55:40|2757.04|2749.34|2754.54|2746.84|2757.04|2749.34|2754.5|2746.8|34
1645973750000|2022-02-27 14:55:50|2754.63|2746.93|2755.77|2748.07|2756.46|2748.76|2754.36|2746.66|36
1645973760000|2022-02-27 14:56:00|2755.74|2748.04|2757.5|2749.8|2757.5|2749.8|2754.11|2746.41|38
1645973770000|2022-02-27 14:56:10|2757.96|2750.26|2759.27|2751.57|2760.27|2752.57|2757.96|2750.26|39
1645973780000|2022-02-27 14:56:20|2759.28|2751.58|2759.23|2751.53|2759.88|2752.18|2759.16|2751.46|35
1645973790000|2022-02-27 14:56:30|2759.25|2751.55|2759.28|2751.58|2759.36|2751.66|2758.95|2751.25|29
1645973800000|2022-02-27 14:56:40|2759.26|2751.56|2759.97|2752.27|2759.99|2752.29|2759.26|2751.56|32
1645973810000|2022-02-27 14:56:50|2759.81|2752.11|2759.75|2752.05|2759.86|2752.16|2759.5|2751.8|32
1645973820000|2022-02-27 14:57:00|2759.74|2752.04|2759.64|2751.94|2759.74|2752.04|2758.44|2750.74|37
1645973830000|2022-02-27 14:57:10|2759.65|2751.95|2761.16|2753.46|2761.16|2753.46|2759.37|2751.67|32
1645973840000|2022-02-27 14:57:20|2761.31|2753.61|2761.58|2753.88|2761.78|2754.08|2761.19|2753.49|35
1645973850000|2022-02-27 14:57:30|2761.67|2753.97|2760.7|2753|2762.22|2754.52|2760.7|2753|28
1645973860000|2022-02-27 14:57:40|2760.69|2752.99|2759.87|2752.17|2760.87|2753.17|2759.62|2751.92|34
1645973870000|2022-02-27 14:57:50|2759.84|2752.14|2759.02|2751.32|2759.84|2752.14|2758.95|2751.25|31
1645973880000|2022-02-27 14:58:00|2759|2751.3|2758.95|2751.25|2759.48|2751.78|2758.93|2751.23|33
1645973890000|2022-02-27 14:58:10|2759.04|2751.34|2760.44|2752.74|2760.58|2752.88|2758.95|2751.25|35
1645973900000|2022-02-27 14:58:20|2760.5|2752.8|2760.92|2753.22|2760.95|2753.25|2760.02|2752.32|32
1645973910000|2022-02-27 14:58:30|2760.88|2753.18|2767.46|2759.76|2767.46|2759.76|2760.88|2753.18|36
1645973920000|2022-02-27 14:58:40|2767.52|2759.82|2767.88|2760.18|2767.99|2760.29|2764.96|2757.26|37
1645973930000|2022-02-27 14:58:50|2767.91|2760.21|2767.34|2759.64|2767.95|2760.25|2767.34|2759.64|37
1645973940000|2022-02-27 14:59:00|2767.41|2759.71|2768.18|2760.48|2768.19|2760.49|2766.67|2758.97|35
1645973950000|2022-02-27 14:59:10|2768.2|2760.5|2770.42|2762.72|2770.68|2762.98|2768.2|2760.5|34
1645973960000|2022-02-27 14:59:20|2770.4|2762.7|2770.82|2763.12|2771.17|2763.47|2770.22|2762.52|31
1645973970000|2022-02-27 14:59:30|2770.75|2763.05|2769.66|2761.96|2770.79|2763.09|2769.66|2761.96|34
1645973980000|2022-02-27 14:59:40|2769.35|2761.65|2766.84|2759.14|2769.35|2761.65|2766.78|2759.08|34
1645973990000|2022-02-27 14:59:50|2766.79|2759.09|2765.82|2758.12|2766.79|2759.09|2765.45|2757.75|39
1645974000000|2022-02-27 15:00:00|2766.07|2758.37|2767.65|2759.95|2767.65|2759.95|2765.9|2758.2|34
1645974010000|2022-02-27 15:00:10|2767.69|2759.99|2771.8|2764.1|2771.8|2764.1|2767.69|2759.99|35
1645974020000|2022-02-27 15:00:20|2771.94|2764.24|2772.16|2764.46|2772.45|2764.75|2771.79|2764.09|40
1645974030000|2022-02-27 15:00:30|2772.13|2764.43|2769.9|2762.2|2772.13|2764.43|2769.8|2762.1|38
1645974040000|2022-02-27 15:00:40|2769.83|2762.13|2766.97|2759.27|2769.86|2762.16|2766.96|2759.26|37
1645974050000|2022-02-27 15:00:50|2766.91|2759.21|2764.85|2757.15|2767.16|2759.46|2764.85|2757.15|35
1645974060000|2022-02-27 15:01:00|2764.9|2757.2|2764.81|2757.11|2764.92|2757.22|2763.37|2755.67|38
1645974070000|2022-02-27 15:01:10|2764.93|2757.23|2766.68|2758.98|2766.94|2759.24|2764.93|2757.23|39
1645974080000|2022-02-27 15:01:20|2766.62|2758.92|2763.98|2756.28|2767.45|2759.75|2763.87|2756.17|37
1645974090000|2022-02-27 15:01:30|2764.03|2756.33|2765.74|2758.04|2765.74|2758.04|2763.87|2756.17|38
1645974100000|2022-02-27 15:01:40|2765.78|2758.08|2764.27|2756.57|2765.78|2758.08|2764.19|2756.49|35
1645974110000|2022-02-27 15:01:50|2764.29|2756.59|2764.7|2757|2764.7|2757|2764.29|2756.59|33
1645974120000|2022-02-27 15:02:00|2764.71|2757.01|2766.33|2758.63|2766.36|2758.66|2764.66|2756.96|38
1645974130000|2022-02-27 15:02:10|2766.31|2758.61|2766.29|2758.59|2766.93|2759.23|2766.06|2758.36|33
1645974140000|2022-02-27 15:02:20|2766.16|2758.46|2764.75|2757.05|2766.28|2758.58|2764.43|2756.73|32
1645974150000|2022-02-27 15:02:30|2764.74|2757.04|2763.82|2756.12|2764.74|2757.04|2763.3|2755.6|37
1645974160000|2022-02-27 15:02:40|2763.8|2756.1|2763.17|2755.47|2763.8|2756.1|2762.77|2755.07|36
1645974170000|2022-02-27 15:02:50|2762.85|2755.15|2763.61|2755.91|2763.61|2755.91|2762.53|2754.83|39
1645974180000|2022-02-27 15:03:00|2763.59|2755.89|2764.53|2756.83|2764.53|2756.83|2763.59|2755.89|30
1645974190000|2022-02-27 15:03:10|2764.4|2756.7|2763.64|2755.94|2764.4|2756.7|2763.64|2755.94|21
1645974200000|2022-02-27 15:03:20|2763.89|2756.19|2764.67|2756.97|2764.67|2756.97|2763.6|2755.9|34
1645974210000|2022-02-27 15:03:30|2764.68|2756.98|2764.48|2756.78|2764.77|2757.07|2764.47|2756.77|29
1645974220000|2022-02-27 15:03:40|2764.47|2756.77|2764.43|2756.73|2764.47|2756.77|2763.62|2755.92|30
1645974230000|2022-02-27 15:03:50|2764.47|2756.77|2765.52|2757.82|2765.74|2758.04|2764.39|2756.69|34
1645974240000|2022-02-27 15:04:00|2765.54|2757.84|2766.86|2759.16|2766.86|2759.16|2765.54|2757.84|28
1645974250000|2022-02-27 15:04:10|2767.02|2759.32|2768.78|2761.08|2768.8|2761.1|2767.02|2759.32|36
1645974260000|2022-02-27 15:04:20|2768.79|2761.09|2767.95|2760.25|2768.95|2761.25|2767.92|2760.22|34
1645974270000|2022-02-27 15:04:30|2767.94|2760.24|2766.09|2758.39|2767.94|2760.24|2766.05|2758.35|35
1645974280000|2022-02-27 15:04:40|2766.07|2758.37|2768.03|2760.33|2768.22|2760.52|2766.07|2758.37|34
1645974290000|2022-02-27 15:04:50|2768.16|2760.46|2768.32|2760.62|2768.45|2760.75|2767.7|2760|35
1645974300000|2022-02-27 15:05:00|2768.31|2760.61|2764.11|2756.41|2768.72|2761.02|2764.11|2756.41|35
1645974310000|2022-02-27 15:05:10|2763.93|2756.23|2763.05|2755.35|2764.12|2756.42|2763.03|2755.33|38
1645974320000|2022-02-27 15:05:20|2763.11|2755.41|2763.97|2756.27|2764|2756.3|2763.05|2755.35|36
1645974330000|2022-02-27 15:05:30|2763.79|2756.09|2762.54|2754.84|2763.8|2756.1|2762.3|2754.6|34
1645974340000|2022-02-27 15:05:40|2762.67|2754.97|2763.11|2755.41|2763.24|2755.54|2762.67|2754.97|33
1645974350000|2022-02-27 15:05:50|2763.09|2755.39|2764.75|2757.05|2764.75|2757.05|2763.05|2755.35|32
1645974360000|2022-02-27 15:06:00|2764.83|2757.13|2765.73|2758.03|2765.73|2758.03|2764.39|2756.69|32
1645974370000|2022-02-27 15:06:10|2765.82|2758.12|2766.31|2758.61|2766.71|2759.01|2765.81|2758.11|34
1645974380000|2022-02-27 15:06:20|2766.38|2758.68|2765.87|2758.17|2766.78|2759.08|2765.75|2758.05|35
1645974390000|2022-02-27 15:06:30|2765.88|2758.18|2765.58|2757.88|2765.95|2758.25|2765.4|2757.7|34
1645974400000|2022-02-27 15:06:40|2765.64|2757.94|2766.73|2759.03|2766.73|2759.03|2765.64|2757.94|28
1645974410000|2022-02-27 15:06:50|2766.69|2758.99|2765.93|2758.23|2766.79|2759.09|2765.93|2758.23|32
1645974420000|2022-02-27 15:07:00|2765.92|2758.22|2766.49|2758.79|2767.61|2759.91|2765.41|2757.71|36
1645974430000|2022-02-27 15:07:10|2766.54|2758.84|2766.26|2758.56|2766.54|2758.84|2766.25|2758.55|24
1645974440000|2022-02-27 15:07:20|2766.22|2758.52|2765.3|2757.6|2766.68|2758.98|2765.3|2757.6|29
1645974450000|2022-02-27 15:07:30|2765.29|2757.59|2765.42|2757.72|2765.52|2757.82|2765.28|2757.58|27
1645974460000|2022-02-27 15:07:40|2765.41|2757.71|2764.3|2756.6|2765.41|2757.71|2764.3|2756.6|34
1645974470000|2022-02-27 15:07:50|2764.28|2756.58|2764.52|2756.82|2764.6|2756.9|2764.16|2756.46|29
1645974480000|2022-02-27 15:08:00|2764.5|2756.8|2764.43|2756.73|2765.65|2757.95|2764.43|2756.73|35
1645974490000|2022-02-27 15:08:10|2764.34|2756.64|2765.1|2757.4|2765.11|2757.41|2764.07|2756.37|35
1645974500000|2022-02-27 15:08:20|2765.15|2757.45|2765.05|2757.35|2765.4|2757.7|2765.02|2757.32|30
1645974510000|2022-02-27 15:08:30|2765.03|2757.33|2765.32|2757.62|2765.58|2757.88|2765.03|2757.33|31
1645974520000|2022-02-27 15:08:40|2765.28|2757.58|2765.45|2757.75|2765.63|2757.93|2765.25|2757.55|32
1645974530000|2022-02-27 15:08:50|2765.44|2757.74|2765.27|2757.57|2765.49|2757.79|2765.27|2757.57|25
1645974540000|2022-02-27 15:09:00|2765.36|2757.66|2765.37|2757.67|2765.59|2757.89|2765.35|2757.65|31
1645974550000|2022-02-27 15:09:10|2765.41|2757.71|2766.23|2758.53|2766.86|2759.16|2765.4|2757.7|33
1645974560000|2022-02-27 15:09:20|2766.22|2758.52|2766.42|2758.72|2766.52|2758.82|2766.15|2758.45|31
1645974570000|2022-02-27 15:09:30|2766.27|2758.57|2766.26|2758.56|2766.6|2758.9|2766.17|2758.47|34
1645974580000|2022-02-27 15:09:40|2766.28|2758.58|2767.02|2759.32|2767.03|2759.33|2766.28|2758.58|29
1645974590000|2022-02-27 15:09:50|2767.01|2759.31|2767.41|2759.71|2767.97|2760.27|2767.01|2759.31|35
1645974600000|2022-02-27 15:10:00|2767.49|2759.79|2766.14|2758.44|2767.82|2760.12|2766.14|2758.44|34
1645974610000|2022-02-27 15:10:10|2766|2758.3|2766.43|2758.73|2766.43|2758.73|2765.9|2758.2|29
1645974620000|2022-02-27 15:10:20|2766.58|2758.88|2766.98|2759.28|2766.98|2759.28|2766.53|2758.83|35
1645974630000|2022-02-27 15:10:30|2767.05|2759.35|2764.77|2757.07|2767.07|2759.37|2764.24|2756.54|35
1645974640000|2022-02-27 15:10:40|2764.73|2757.03|2764.73|2757.03|2764.87|2757.17|2764.69|2756.99|25
1645974650000|2022-02-27 15:10:50|2764.78|2757.08|2765.65|2757.95|2765.69|2757.99|2764.78|2757.08|30
1645974660000|2022-02-27 15:11:00|2765.57|2757.87|2764.15|2756.45|2765.72|2758.02|2764.15|2756.45|33
1645974670000|2022-02-27 15:11:10|2764.06|2756.36|2762.9|2755.2|2764.06|2756.36|2762.9|2755.2|30
1645974680000|2022-02-27 15:11:20|2762.89|2755.19|2761.84|2754.14|2762.91|2755.21|2761.41|2753.71|34
1645974690000|2022-02-27 15:11:30|2762.07|2754.37|2763.94|2756.24|2764.8|2757.1|2762.07|2754.37|36
1645974700000|2022-02-27 15:11:40|2763.9|2756.2|2765.05|2757.35|2765.05|2757.35|2763.76|2756.06|33
1645974710000|2022-02-27 15:11:50|2765.06|2757.36|2764.03|2756.33|2765.06|2757.36|2763.9|2756.2|33
1645974720000|2022-02-27 15:12:00|2763.89|2756.19|2763.93|2756.23|2764.18|2756.48|2763.89|2756.19|33
1645974730000|2022-02-27 15:12:10|2763.99|2756.29|2764.22|2756.52|2764.67|2756.97|2763.94|2756.24|35
1645974740000|2022-02-27 15:12:20|2764.25|2756.55|2764.26|2756.56|2764.32|2756.62|2764.2|2756.5|20
1645974750000|2022-02-27 15:12:30|2764.27|2756.57|2765.99|2758.29|2765.99|2758.29|2764.16|2756.46|32
1645974760000|2022-02-27 15:12:40|2766.09|2758.39|2766.11|2758.41|2766.22|2758.52|2765.48|2757.78|22
1645974770000|2022-02-27 15:12:50|2766.19|2758.49|2766.2|2758.5|2766.29|2758.59|2766.08|2758.38|29
1645974780000|2022-02-27 15:13:00|2766.18|2758.48|2765.9|2758.2|2766.24|2758.54|2765.87|2758.17|25
1645974790000|2022-02-27 15:13:10|2765.92|2758.22|2765.77|2758.07|2765.94|2758.24|2765.77|2758.07|12
1645974800000|2022-02-27 15:13:20|2765.76|2758.06|2766.73|2759.03|2766.79|2759.09|2765.73|2758.03|27
1645974810000|2022-02-27 15:13:30|2766.72|2759.02|2766.49|2758.79|2766.81|2759.11|2766.38|2758.68|28
1645974820000|2022-02-27 15:13:40|2766.52|2758.82|2766.44|2758.74|2766.91|2759.21|2766.34|2758.64|26
1645974830000|2022-02-27 15:13:50|2766.45|2758.75|2766.75|2759.05|2766.75|2759.05|2766.42|2758.72|25
1645974840000|2022-02-27 15:14:00|2766.86|2759.16|2765.48|2757.78|2767.12|2759.42|2764.64|2756.94|37
1645974850000|2022-02-27 15:14:10|2765.47|2757.77|2765.19|2757.49|2766.03|2758.33|2765.16|2757.46|30
1645974860000|2022-02-27 15:14:20|2765.02|2757.32|2766.09|2758.39|2766.2|2758.5|2765.02|2757.32|32
1645974870000|2022-02-27 15:14:30|2766.1|2758.4|2766.76|2759.06|2766.96|2759.26|2766.07|2758.37|29
1645974880000|2022-02-27 15:14:40|2766.71|2759.01|2766.65|2758.95|2767.03|2759.33|2766.64|2758.94|36
1645974890000|2022-02-27 15:14:50|2766.64|2758.94|2766.68|2758.98|2766.74|2759.04|2766.62|2758.92|21
1645974900000|2022-02-27 15:15:00|2766.71|2759.01|2766.8|2759.1|2766.8|2759.1|2766.34|2758.64|32
1645974910000|2022-02-27 15:15:10|2766.79|2759.09|2766.93|2759.23|2766.93|2759.23|2766.44|2758.74|30
1645974920000|2022-02-27 15:15:20|2767.06|2759.36|2769.02|2761.32|2769.36|2761.66|2767.06|2759.36|32
1645974930000|2022-02-27 15:15:30|2769.01|2761.31|2771.43|2763.73|2771.43|2763.73|2768.07|2760.37|32
1645974940000|2022-02-27 15:15:40|2771.5|2763.8|2772.05|2764.35|2772.75|2765.05|2771.5|2763.8|28
1645974950000|2022-02-27 15:15:50|2772.12|2764.42|2771.13|2763.43|2772.12|2764.42|2771.13|2763.43|32
1645974960000|2022-02-27 15:16:00|2771.07|2763.37|2771.96|2764.26|2772|2764.3|2771.06|2763.36|28
1645974970000|2022-02-27 15:16:10|2771.97|2764.27|2774.69|2766.99|2776.14|2768.44|2771.97|2764.27|38
1645974980000|2022-02-27 15:16:20|2774.64|2766.94|2774.61|2766.91|2775.25|2767.55|2774.43|2766.73|35
1645974990000|2022-02-27 15:16:30|2774.67|2766.97|2773.9|2766.2|2774.67|2766.97|2773.58|2765.88|35
1645975000000|2022-02-27 15:16:40|2773.94|2766.24|2775.78|2768.08|2775.78|2768.08|2773.94|2766.24|37
1645975010000|2022-02-27 15:16:50|2775.76|2768.06|2777.05|2769.35|2777.24|2769.54|2775.76|2768.06|34
1645975020000|2022-02-27 15:17:00|2777.1|2769.4|2775.26|2767.56|2777.2|2769.5|2775.26|2767.56|37
1645975030000|2022-02-27 15:17:10|2775.03|2767.33|2775.44|2767.74|2775.46|2767.76|2774.34|2766.64|35
1645975040000|2022-02-27 15:17:20|2775.61|2767.91|2773.44|2765.74|2775.61|2767.91|2772.36|2764.66|38
1645975050000|2022-02-27 15:17:30|2773.54|2765.84|2775.84|2768.14|2775.84|2768.14|2773.54|2765.84|39
1645975060000|2022-02-27 15:17:40|2775.68|2767.98|2776.15|2768.45|2776.38|2768.68|2775.63|2767.93|37
1645975070000|2022-02-27 15:17:50|2775.98|2768.28|2777.08|2769.38|2777.08|2769.38|2775.96|2768.26|38
1645975080000|2022-02-27 15:18:00|2777.1|2769.4|2777.57|2769.87|2777.78|2770.08|2777.1|2769.4|31
1645975090000|2022-02-27 15:18:10|2777.39|2769.69|2777.86|2770.16|2777.86|2770.16|2776.4|2768.7|29
1645975100000|2022-02-27 15:18:20|2778|2770.3|2777.75|2770.05|2778.34|2770.64|2777.67|2769.97|38
1645975110000|2022-02-27 15:18:30|2777.69|2769.99|2778.02|2770.32|2778.28|2770.58|2777.66|2769.96|29
1645975120000|2022-02-27 15:18:40|2777.96|2770.26|2778|2770.3|2778.13|2770.43|2777.94|2770.24|30
1645975130000|2022-02-27 15:18:50|2778.08|2770.38|2780.46|2772.76|2780.59|2772.89|2778.08|2770.38|37
1645975140000|2022-02-27 15:19:00|2780.53|2772.83|2779.93|2772.23|2780.57|2772.87|2779.71|2772.01|30
1645975150000|2022-02-27 15:19:10|2779.96|2772.26|2778.47|2770.77|2779.98|2772.28|2778.42|2770.72|35
1645975160000|2022-02-27 15:19:20|2778.44|2770.74|2779.3|2771.6|2779.38|2771.68|2778.05|2770.35|29
1645975170000|2022-02-27 15:19:30|2779.38|2771.68|2779.55|2771.85|2779.67|2771.97|2779.38|2771.68|24
1645975180000|2022-02-27 15:19:40|2779.56|2771.86|2778.53|2770.83|2779.6|2771.9|2778.53|2770.83|31
1645975190000|2022-02-27 15:19:50|2778.52|2770.82|2779.04|2771.34|2779.37|2771.67|2778.45|2770.75|34
1645975200000|2022-02-27 15:20:00|2779.06|2771.36|2778.95|2771.25|2779.18|2771.48|2778.88|2771.18|28
1645975210000|2022-02-27 15:20:10|2779.05|2771.35|2778.26|2770.56|2779.05|2771.35|2778.14|2770.44|22
1645975220000|2022-02-27 15:20:20|2778.29|2770.59|2777.85|2770.15|2778.31|2770.61|2777.85|2770.15|28
1645975230000|2022-02-27 15:20:30|2777.83|2770.13|2777.56|2769.86|2777.9|2770.2|2777.47|2769.77|23
1645975240000|2022-02-27 15:20:40|2777.55|2769.85|2778.27|2770.57|2778.27|2770.57|2777.47|2769.77|27
1645975250000|2022-02-27 15:20:50|2778.47|2770.77|2778.61|2770.91|2778.64|2770.94|2778.39|2770.69|31
1645975260000|2022-02-27 15:21:00|2778.62|2770.92|2778.1|2770.4|2778.62|2770.92|2778.06|2770.36|21
1645975270000|2022-02-27 15:21:10|2777.99|2770.29|2778.69|2770.99|2778.69|2770.99|2777.76|2770.06|31
1645975280000|2022-02-27 15:21:20|2778.7|2771|2779.97|2772.27|2779.97|2772.27|2778.7|2771|31
1645975290000|2022-02-27 15:21:30|2780.08|2772.38|2781.1|2773.4|2781.11|2773.41|2780.08|2772.38|33
1645975300000|2022-02-27 15:21:40|2781.22|2773.52|2782.4|2774.7|2782.4|2774.7|2781.22|2773.52|34
1645975310000|2022-02-27 15:21:50|2782.03|2774.33|2782.6|2774.9|2783.57|2775.87|2782.01|2774.31|38
1645975320000|2022-02-27 15:22:00|2782.56|2774.86|2783.55|2775.85|2783.68|2775.98|2782.28|2774.58|36
1645975330000|2022-02-27 15:22:10|2783.54|2775.84|2785.34|2777.64|2785.34|2777.64|2783.5|2775.8|36
1645975340000|2022-02-27 15:22:20|2785.5|2777.8|2785.6|2777.9|2786.88|2779.18|2785.5|2777.8|39
1645975350000|2022-02-27 15:22:30|2785.52|2777.82|2784.41|2776.71|2785.59|2777.89|2784.22|2776.52|32
1645975360000|2022-02-27 15:22:40|2784.18|2776.48|2784.07|2776.37|2784.9|2777.2|2784.04|2776.34|32
1645975370000|2022-02-27 15:22:50|2784.13|2776.43|2783.22|2775.52|2784.14|2776.44|2782.74|2775.04|38
1645975380000|2022-02-27 15:23:00|2783.26|2775.56|2787.15|2779.45|2787.15|2779.45|2783.26|2775.56|34
1645975390000|2022-02-27 15:23:10|2787.18|2779.48|2792.4|2784.7|2793|2785.3|2787.09|2779.39|38
1645975400000|2022-02-27 15:23:20|2792.28|2784.58|2790.39|2782.69|2792.54|2784.84|2789.93|2782.23|39
1645975410000|2022-02-27 15:23:30|2790.4|2782.7|2791.5|2783.8|2791.85|2784.15|2790.23|2782.53|34
1645975420000|2022-02-27 15:23:40|2791.54|2783.84|2797.47|2789.77|2797.47|2789.77|2791.44|2783.74|39
1645975430000|2022-02-27 15:23:50|2797.25|2789.55|2795.26|2787.56|2797.29|2789.59|2794.64|2786.94|37
1645975440000|2022-02-27 15:24:00|2795.49|2787.79|2796.88|2789.18|2796.88|2789.18|2794.52|2786.82|37
1645975450000|2022-02-27 15:24:10|2796.89|2789.19|2810.9|2803.2|2811.39|2803.69|2796.78|2789.08|40
1645975460000|2022-02-27 15:24:20|2810.91|2803.21|2807.5|2799.8|2810.91|2803.21|2805.99|2798.29|39
1645975470000|2022-02-27 15:24:30|2807.3|2799.6|2804.67|2796.97|2807.3|2799.6|2803.78|2796.08|39
1645975480000|2022-02-27 15:24:40|2804.53|2796.83|2810.99|2803.29|2810.99|2803.29|2804.53|2796.83|40
1645975490000|2022-02-27 15:24:50|2810.94|2803.24|2810.43|2802.73|2811.53|2803.83|2809.96|2802.26|40
1645975500000|2022-02-27 15:25:00|2810.66|2802.96|2814.05|2806.35|2814.24|2806.54|2810.66|2802.96|38
1645975510000|2022-02-27 15:25:10|2814.11|2806.41|2808.08|2800.38|2814.11|2806.41|2807.99|2800.29|40
1645975520000|2022-02-27 15:25:20|2808.16|2800.46|2805.44|2797.74|2808.3|2800.6|2805.44|2797.74|40
1645975530000|2022-02-27 15:25:30|2805.47|2797.77|2809.64|2801.94|2809.64|2801.94|2805.37|2797.67|40
1645975540000|2022-02-27 15:25:40|2809.52|2801.82|2813.94|2806.24|2813.94|2806.24|2809.52|2801.82|39
1645975550000|2022-02-27 15:25:50|2813.93|2806.23|2817.88|2810.18|2818.06|2810.36|2813.62|2805.92|38
1645975560000|2022-02-27 15:26:00|2817.86|2810.16|2819.07|2811.37|2820.48|2812.78|2817.81|2810.11|39
1645975570000|2022-02-27 15:26:10|2818.75|2811.05|2818.74|2811.04|2818.75|2811.05|2816|2808.3|39
1645975580000|2022-02-27 15:26:20|2818.78|2811.08|2819.32|2811.62|2822.2|2814.5|2818.78|2811.08|39
1645975590000|2022-02-27 15:26:30|2819.17|2811.47|2818.42|2810.72|2819.37|2811.67|2816.04|2808.34|39
1645975600000|2022-02-27 15:26:40|2818.35|2810.65|2818.04|2810.34|2819.58|2811.88|2818|2810.3|40
1645975610000|2022-02-27 15:26:50|2817.95|2810.25|2818.33|2810.63|2818.33|2810.63|2815.79|2808.09|37
1645975620000|2022-02-27 15:27:00|2818.21|2810.51|2819.8|2812.1|2821.35|2813.65|2818.11|2810.41|36
1645975630000|2022-02-27 15:27:10|2819.64|2811.94|2822.27|2814.57|2822.33|2814.63|2819.61|2811.91|38
1645975640000|2022-02-27 15:27:20|2822.74|2815.04|2820.6|2812.9|2824.4|2816.7|2819.38|2811.68|38
1645975650000|2022-02-27 15:27:30|2820.59|2812.89|2822.05|2814.35|2823.17|2815.47|2820.59|2812.89|37
1645975660000|2022-02-27 15:27:40|2821.51|2813.81|2819.13|2811.43|2821.76|2814.06|2819.13|2811.43|35
1645975670000|2022-02-27 15:27:50|2819.38|2811.68|2819.94|2812.24|2820.04|2812.34|2818.56|2810.86|38
1645975680000|2022-02-27 15:28:00|2819.93|2812.23|2819.43|2811.73|2820.05|2812.35|2818.79|2811.09|37
1645975690000|2022-02-27 15:28:10|2819.45|2811.75|2820.14|2812.44|2820.14|2812.44|2819.22|2811.52|31
1645975700000|2022-02-27 15:28:20|2820.09|2812.39|2818.72|2811.02|2820.09|2812.39|2818.72|2811.02|38
1645975710000|2022-02-27 15:28:30|2818.68|2810.98|2817.77|2810.07|2818.68|2810.98|2817.09|2809.39|38
1645975720000|2022-02-27 15:28:40|2817.69|2809.99|2817.65|2809.95|2818.19|2810.49|2816.86|2809.16|38
1645975730000|2022-02-27 15:28:50|2817.64|2809.94|2818.21|2810.51|2818.38|2810.68|2817.4|2809.7|35
1645975740000|2022-02-27 15:29:00|2818.16|2810.46|2817.25|2809.55|2818.24|2810.54|2817.25|2809.55|35
1645975750000|2022-02-27 15:29:10|2817.26|2809.56|2819.68|2811.98|2820.86|2813.16|2817.26|2809.56|33
1645975760000|2022-02-27 15:29:20|2819.7|2812|2818.92|2811.22|2820.2|2812.5|2818.76|2811.06|35
1645975770000|2022-02-27 15:29:30|2818.67|2810.97|2817.92|2810.22|2818.67|2810.97|2817.29|2809.59|37
1645975780000|2022-02-27 15:29:40|2817.56|2809.86|2817.13|2809.43|2818.08|2810.38|2816.9|2809.2|34
1645975790000|2022-02-27 15:29:50|2817.2|2809.5|2815.86|2808.16|2817.75|2810.05|2815.86|2808.16|37
1645975800000|2022-02-27 15:30:00|2815.89|2808.19|2817.34|2809.64|2817.34|2809.64|2815.89|2808.19|32
1645975810000|2022-02-27 15:30:10|2817.33|2809.63|2817.47|2809.77|2818.73|2811.03|2817.33|2809.63|37
1645975820000|2022-02-27 15:30:20|2817.17|2809.47|2815.35|2807.65|2817.17|2809.47|2815.18|2807.48|37
1645975830000|2022-02-27 15:30:30|2815.33|2807.63|2817.5|2809.8|2819.16|2811.46|2814.92|2807.22|36
1645975840000|2022-02-27 15:30:40|2817.49|2809.79|2817.86|2810.16|2818.97|2811.27|2817.34|2809.64|39
1645975850000|2022-02-27 15:30:50|2818.05|2810.35|2817.44|2809.74|2818.55|2810.85|2817.11|2809.41|39
1645975860000|2022-02-27 15:31:00|2817.32|2809.62|2816.15|2808.45|2817.32|2809.62|2816.12|2808.42|35
1645975870000|2022-02-27 15:31:10|2816.01|2808.31|2818.12|2810.42|2818.33|2810.63|2815.98|2808.28|39
1645975880000|2022-02-27 15:31:20|2817.87|2810.17|2816.25|2808.55|2818.06|2810.36|2815.91|2808.21|37
1645975890000|2022-02-27 15:31:30|2816.28|2808.58|2814.25|2806.55|2816.28|2808.58|2814.05|2806.35|34
1645975900000|2022-02-27 15:31:40|2814.3|2806.6|2814.52|2806.82|2814.83|2807.13|2814.21|2806.51|36
1645975910000|2022-02-27 15:31:50|2814.48|2806.78|2812.95|2805.25|2814.5|2806.8|2812.6|2804.9|38
1645975920000|2022-02-27 15:32:00|2812.83|2805.13|2810.02|2802.32|2812.83|2805.13|2810.02|2802.32|35
1645975930000|2022-02-27 15:32:10|2809.83|2802.13|2806.17|2798.47|2810.1|2802.4|2806.15|2798.45|39
1645975940000|2022-02-27 15:32:20|2806.11|2798.41|2808.97|2801.27|2809.3|2801.6|2806.11|2798.41|36
1645975950000|2022-02-27 15:32:30|2808.95|2801.25|2809.76|2802.06|2810.1|2802.4|2808.37|2800.67|38
1645975960000|2022-02-27 15:32:40|2809.69|2801.99|2811.9|2804.2|2811.96|2804.26|2809.69|2801.99|38
1645975970000|2022-02-27 15:32:50|2811.87|2804.17|2812.06|2804.36|2812.4|2804.7|2811.87|2804.17|37
1645975980000|2022-02-27 15:33:00|2811.99|2804.29|2810.49|2802.79|2812.04|2804.34|2810.38|2802.68|32
1645975990000|2022-02-27 15:33:10|2810.22|2802.52|2810.83|2803.13|2810.86|2803.16|2809.36|2801.66|36
1645976000000|2022-02-27 15:33:20|2810.85|2803.15|2808.99|2801.29|2810.85|2803.15|2808.9|2801.2|31
1645976010000|2022-02-27 15:33:30|2808.8|2801.1|2808.16|2800.46|2808.8|2801.1|2807.31|2799.61|32
1645976020000|2022-02-27 15:33:40|2808.34|2800.64|2807.09|2799.39|2808.46|2800.76|2807.09|2799.39|28
1645976030000|2022-02-27 15:33:50|2807.08|2799.38|2805.12|2797.42|2807.09|2799.39|2804.78|2797.08|38
1645976040000|2022-02-27 15:34:00|2805.09|2797.39|2807.08|2799.38|2808.27|2800.57|2804.97|2797.27|40
1645976050000|2022-02-27 15:34:10|2807.21|2799.51|2807.82|2800.12|2807.91|2800.21|2806.54|2798.84|37
1645976060000|2022-02-27 15:34:20|2807.76|2800.06|2806.24|2798.54|2807.81|2800.11|2805.86|2798.16|35
1645976070000|2022-02-27 15:34:30|2806.33|2798.63|2806.21|2798.51|2806.71|2799.01|2805.72|2798.02|33
1645976080000|2022-02-27 15:34:40|2806.23|2798.53|2807.47|2799.77|2807.59|2799.89|2806.23|2798.53|34
1645976090000|2022-02-27 15:34:50|2807.58|2799.88|2806.3|2798.6|2807.6|2799.9|2806.13|2798.43|37
1645976100000|2022-02-27 15:35:00|2806.23|2798.53|2806.73|2799.03|2806.76|2799.06|2806.23|2798.53|31
1645976110000|2022-02-27 15:35:10|2806.9|2799.2|2807.5|2799.8|2807.98|2800.28|2806.6|2798.9|30
1645976120000|2022-02-27 15:35:20|2807.47|2799.77|2806.95|2799.25|2807.47|2799.77|2806.51|2798.81|36
1645976130000|2022-02-27 15:35:30|2806.93|2799.23|2806.89|2799.19|2807|2799.3|2806.41|2798.71|31
1645976140000|2022-02-27 15:35:40|2806.9|2799.2|2806.9|2799.2|2807.05|2799.35|2806.83|2799.13|28
1645976150000|2022-02-27 15:35:50|2806.85|2799.15|2805.71|2798.01|2806.88|2799.18|2805.69|2797.99|32
1645976160000|2022-02-27 15:36:00|2805.8|2798.1|2806.45|2798.75|2806.46|2798.76|2805.8|2798.1|37
1645976170000|2022-02-27 15:36:10|2806.43|2798.73|2807.9|2800.2|2807.92|2800.22|2806.43|2798.73|33
1645976180000|2022-02-27 15:36:20|2807.85|2800.15|2808.38|2800.68|2808.42|2800.72|2807.67|2799.97|36
1645976190000|2022-02-27 15:36:30|2808.32|2800.62|2808.88|2801.18|2808.95|2801.25|2808.3|2800.6|29
1645976200000|2022-02-27 15:36:40|2808.87|2801.17|2808.17|2800.47|2808.93|2801.23|2808.09|2800.39|35
1645976210000|2022-02-27 15:36:50|2808.18|2800.48|2806.62|2798.92|2808.33|2800.63|2806.62|2798.92|35
1645976220000|2022-02-27 15:37:00|2806.69|2798.99|2808.23|2800.53|2808.24|2800.54|2806.69|2798.99|30
1645976230000|2022-02-27 15:37:10|2808.55|2800.85|2809.86|2802.16|2809.93|2802.23|2808.3|2800.6|37
1645976240000|2022-02-27 15:37:20|2809.88|2802.18|2809.4|2801.7|2811.16|2803.46|2809.4|2801.7|35
1645976250000|2022-02-27 15:37:30|2809.34|2801.64|2808.65|2800.95|2809.35|2801.65|2808.34|2800.64|37
1645976260000|2022-02-27 15:37:40|2808.68|2800.98|2810.04|2802.34|2810.23|2802.53|2808.68|2800.98|36
1645976270000|2022-02-27 15:37:50|2810.09|2802.39|2809.34|2801.64|2810.09|2802.39|2808.92|2801.22|35
1645976280000|2022-02-27 15:38:00|2809.35|2801.65|2808.1|2800.4|2809.35|2801.65|2808.05|2800.35|35
1645976290000|2022-02-27 15:38:10|2808.25|2800.55|2808.05|2800.35|2808.38|2800.68|2807.63|2799.93|32
1645976300000|2022-02-27 15:38:20|2808|2800.3|2806.63|2798.93|2808|2800.3|2806.54|2798.84|30
1645976310000|2022-02-27 15:38:30|2806.68|2798.98|2805.46|2797.76|2806.91|2799.21|2805.46|2797.76|37
1645976320000|2022-02-27 15:38:40|2805.44|2797.74|2800.41|2792.71|2805.44|2797.74|2800.25|2792.55|36
1645976330000|2022-02-27 15:38:50|2800.6|2792.9|2796.91|2789.21|2800.6|2792.9|2796.91|2789.21|38
1645976340000|2022-02-27 15:39:00|2796.82|2789.12|2791.99|2784.29|2796.82|2789.12|2791.25|2783.55|38
1645976350000|2022-02-27 15:39:10|2792.08|2784.38|2796.67|2788.97|2796.67|2788.97|2792.03|2784.33|39
1645976360000|2022-02-27 15:39:20|2796.69|2788.99|2797.21|2789.51|2798.61|2790.91|2795.97|2788.27|40
1645976370000|2022-02-27 15:39:30|2797.55|2789.85|2797.96|2790.26|2799.32|2791.62|2797.53|2789.83|37
1645976380000|2022-02-27 15:39:40|2798|2790.3|2796.07|2788.37|2798.07|2790.37|2795.81|2788.11|37
1645976390000|2022-02-27 15:39:50|2796.08|2788.38|2796.25|2788.55|2796.25|2788.55|2795.21|2787.51|36
1645976400000|2022-02-27 15:40:00|2796.32|2788.62|2791.04|2783.34|2796.32|2788.62|2791.04|2783.34|39
1645976410000|2022-02-27 15:40:10|2791.1|2783.4|2792.71|2785.01|2792.71|2785.01|2791.01|2783.31|32
1645976420000|2022-02-27 15:40:20|2793|2785.3|2792.01|2784.31|2793.55|2785.85|2792|2784.3|37
1645976430000|2022-02-27 15:40:30|2792.04|2784.34|2792.55|2784.85|2792.83|2785.13|2792.04|2784.34|36
1645976440000|2022-02-27 15:40:40|2792.48|2784.78|2792.03|2784.33|2792.57|2784.87|2791.95|2784.25|33
1645976450000|2022-02-27 15:40:50|2792.06|2784.36|2792.12|2784.42|2792.64|2784.94|2791.88|2784.18|35
1645976460000|2022-02-27 15:41:00|2792.03|2784.33|2793.96|2786.26|2794.2|2786.5|2792.02|2784.32|36
1645976470000|2022-02-27 15:41:10|2793.93|2786.23|2795.05|2787.35|2795.42|2787.72|2793.71|2786.01|36
1645976480000|2022-02-27 15:41:20|2795.07|2787.37|2794.59|2786.89|2795.35|2787.65|2794.59|2786.89|34
1645976490000|2022-02-27 15:41:30|2794.46|2786.76|2794.27|2786.57|2794.46|2786.76|2793.82|2786.12|30
1645976500000|2022-02-27 15:41:40|2794.32|2786.62|2794.42|2786.72|2794.43|2786.73|2794.18|2786.48|35
1645976510000|2022-02-27 15:41:50|2794.55|2786.85|2794.9|2787.2|2794.99|2787.29|2794.42|2786.72|33
1645976520000|2022-02-27 15:42:00|2794.86|2787.16|2795.24|2787.54|2796.02|2788.32|2794.86|2787.16|27
1645976530000|2022-02-27 15:42:10|2795.29|2787.59|2796.05|2788.35|2796.08|2788.38|2795.29|2787.59|35
1645976540000|2022-02-27 15:42:20|2796.07|2788.37|2798.04|2790.34|2798.04|2790.34|2796.07|2788.37|33
1645976550000|2022-02-27 15:42:30|2798.15|2790.45|2799.91|2792.21|2799.98|2792.28|2797.77|2790.07|36
1645976560000|2022-02-27 15:42:40|2799.94|2792.24|2799.14|2791.44|2801.48|2793.78|2799.14|2791.44|36
1645976570000|2022-02-27 15:42:50|2798.99|2791.29|2798.78|2791.08|2799.26|2791.56|2798.47|2790.77|38
1645976580000|2022-02-27 15:43:00|2798.8|2791.1|2796.18|2788.48|2798.81|2791.11|2796.18|2788.48|34
1645976590000|2022-02-27 15:43:10|2796.17|2788.47|2794.47|2786.77|2796.19|2788.49|2794.47|2786.77|37
1645976600000|2022-02-27 15:43:20|2794.48|2786.78|2793.76|2786.06|2794.61|2786.91|2793.24|2785.54|38
1645976610000|2022-02-27 15:43:30|2793.74|2786.04|2796.89|2789.19|2796.89|2789.19|2793.61|2785.91|35
1645976620000|2022-02-27 15:43:40|2797.02|2789.32|2797.08|2789.38|2798.3|2790.6|2796.66|2788.96|39
1645976630000|2022-02-27 15:43:50|2797.12|2789.42|2798.45|2790.75|2798.57|2790.87|2797.06|2789.36|36
1645976640000|2022-02-27 15:44:00|2798.17|2790.47|2798.02|2790.32|2798.17|2790.47|2797.6|2789.9|32
1645976650000|2022-02-27 15:44:10|2798.16|2790.46|2798.51|2790.81|2798.73|2791.03|2798.08|2790.38|39
1645976660000|2022-02-27 15:44:20|2798.18|2790.48|2797.68|2789.98|2798.18|2790.48|2797.67|2789.97|30
1645976670000|2022-02-27 15:44:30|2797.66|2789.96|2795.43|2787.73|2797.66|2789.96|2795.43|2787.73|35
1645976680000|2022-02-27 15:44:40|2795.44|2787.74|2795.66|2787.96|2795.78|2788.08|2795.43|2787.73|35
1645976690000|2022-02-27 15:44:50|2795.7|2788|2796.51|2788.81|2796.88|2789.18|2795.64|2787.94|31
1645976700000|2022-02-27 15:45:00|2796.42|2788.72|2797.98|2790.28|2797.99|2790.29|2795.85|2788.15|34
1645976710000|2022-02-27 15:45:10|2798.03|2790.33|2798.47|2790.77|2798.91|2791.21|2798.03|2790.33|32
1645976720000|2022-02-27 15:45:20|2798.46|2790.76|2799.45|2791.75|2799.45|2791.75|2798.39|2790.69|33
1645976730000|2022-02-27 15:45:30|2799.53|2791.83|2801.26|2793.56|2801.86|2794.16|2799.53|2791.83|35
1645976740000|2022-02-27 15:45:40|2801.23|2793.53|2801.42|2793.72|2801.53|2793.83|2801.22|2793.52|30
1645976750000|2022-02-27 15:45:50|2801.39|2793.69|2799.08|2791.38|2801.39|2793.69|2799|2791.3|37
1645976760000|2022-02-27 15:46:00|2798.76|2791.06|2797.6|2789.9|2798.83|2791.13|2797.32|2789.62|31
1645976770000|2022-02-27 15:46:10|2797.31|2789.61|2795.3|2787.6|2797.31|2789.61|2795.2|2787.5|38
1645976780000|2022-02-27 15:46:20|2794.91|2787.21|2795.36|2787.66|2795.42|2787.72|2793.94|2786.24|39
1645976790000|2022-02-27 15:46:30|2795.27|2787.57|2796.13|2788.43|2796.44|2788.74|2794.94|2787.24|38
1645976800000|2022-02-27 15:46:40|2796.15|2788.45|2796.19|2788.49|2796.65|2788.95|2796.15|2788.45|30
1645976810000|2022-02-27 15:46:50|2796.26|2788.56|2797.09|2789.39|2797.24|2789.54|2796.18|2788.48|35
1645976820000|2022-02-27 15:47:00|2797.12|2789.42|2796.77|2789.07|2797.25|2789.55|2796.23|2788.53|32
1645976830000|2022-02-27 15:47:10|2796.78|2789.08|2799.1|2791.4|2799.11|2791.41|2796.78|2789.08|34
1645976840000|2022-02-27 15:47:20|2799.34|2791.64|2799.08|2791.38|2799.76|2792.06|2799.06|2791.36|32
1645976850000|2022-02-27 15:47:30|2799.09|2791.39|2799.85|2792.15|2800.08|2792.38|2798.98|2791.28|30
1645976860000|2022-02-27 15:47:40|2799.76|2792.06|2801.78|2794.08|2801.84|2794.14|2799.64|2791.94|30
1645976870000|2022-02-27 15:47:50|2801.82|2794.12|2800.24|2792.54|2801.82|2794.12|2800.24|2792.54|36
1645976880000|2022-02-27 15:48:00|2800.2|2792.5|2798.5|2790.8|2800.24|2792.54|2798.35|2790.65|37
1645976890000|2022-02-27 15:48:10|2798.52|2790.82|2799.14|2791.44|2799.14|2791.44|2798.38|2790.68|33
1645976900000|2022-02-27 15:48:20|2799.13|2791.43|2799.53|2791.83|2800.74|2793.04|2799.04|2791.34|33
1645976910000|2022-02-27 15:48:30|2799.52|2791.82|2800.95|2793.25|2801.1|2793.4|2799.52|2791.82|26
1645976920000|2022-02-27 15:48:40|2800.88|2793.18|2801.16|2793.46|2801.17|2793.47|2800.35|2792.65|36
1645976930000|2022-02-27 15:48:50|2801.22|2793.52|2802.22|2794.52|2802.22|2794.52|2801.22|2793.52|37
1645976940000|2022-02-27 15:49:00|2802.44|2794.74|2802.75|2795.05|2802.81|2795.11|2802.12|2794.42|34
1645976950000|2022-02-27 15:49:10|2802.74|2795.04|2802.66|2794.96|2802.75|2795.05|2802.46|2794.76|28
1645976960000|2022-02-27 15:49:20|2802.69|2794.99|2804.04|2796.34|2804.07|2796.37|2802.69|2794.99|35
1645976970000|2022-02-27 15:49:30|2804.05|2796.35|2804.6|2796.9|2804.6|2796.9|2803.62|2795.92|33
1645976980000|2022-02-27 15:49:40|2804.72|2797.02|2804.76|2797.06|2804.81|2797.11|2804.39|2796.69|32
1645976990000|2022-02-27 15:49:50|2804.7|2797|2803.09|2795.39|2804.72|2797.02|2803.09|2795.39|35
1645977000000|2022-02-27 15:50:00|2802.9|2795.2|2803.08|2795.38|2803.09|2795.39|2801.7|2794|34
1645977010000|2022-02-27 15:50:10|2803.05|2795.35|2802.28|2794.58|2803.05|2795.35|2802.28|2794.58|34
1645977020000|2022-02-27 15:50:20|2802.45|2794.75|2802.96|2795.26|2803.11|2795.41|2802.45|2794.75|31
1645977030000|2022-02-27 15:50:30|2802.92|2795.22|2803.2|2795.5|2803.27|2795.57|2802.79|2795.09|24
1645977040000|2022-02-27 15:50:40|2803.18|2795.48|2802.8|2795.1|2803.27|2795.57|2802.72|2795.02|30
1645977050000|2022-02-27 15:50:50|2802.79|2795.09|2804.27|2796.57|2804.56|2796.86|2802.74|2795.04|30
1645977060000|2022-02-27 15:51:00|2804.29|2796.59|2803.88|2796.18|2804.39|2796.69|2803.88|2796.18|28
1645977070000|2022-02-27 15:51:10|2803.92|2796.22|2801.99|2794.29|2803.94|2796.24|2801.89|2794.19|34
1645977080000|2022-02-27 15:51:20|2801.98|2794.28|2801.42|2793.72|2801.98|2794.28|2801.38|2793.68|27
1645977090000|2022-02-27 15:51:30|2801.32|2793.62|2800.29|2792.59|2801.32|2793.62|2800.29|2792.59|24
1645977100000|2022-02-27 15:51:40|2800.28|2792.58|2799.22|2791.52|2800.28|2792.58|2799.06|2791.36|31
1645977110000|2022-02-27 15:51:50|2799.26|2791.56|2798.46|2790.76|2799.26|2791.56|2797.85|2790.15|31
1645977120000|2022-02-27 15:52:00|2798.76|2791.06|2798.31|2790.61|2798.84|2791.14|2798.31|2790.61|26
1645977130000|2022-02-27 15:52:10|2798.32|2790.62|2798.9|2791.2|2799.07|2791.37|2798.16|2790.46|31
1645977140000|2022-02-27 15:52:20|2798.86|2791.16|2798.26|2790.56|2798.9|2791.2|2798.24|2790.54|33
1645977150000|2022-02-27 15:52:30|2798.41|2790.71|2800.48|2792.78|2800.48|2792.78|2798.32|2790.62|36
1645977160000|2022-02-27 15:52:40|2800.49|2792.79|2801.48|2793.78|2801.5|2793.8|2800.49|2792.79|38
1645977170000|2022-02-27 15:52:50|2801.49|2793.79|2802.11|2794.41|2802.12|2794.42|2801.03|2793.33|36
1645977180000|2022-02-27 15:53:00|2802.14|2794.44|2802.04|2794.34|2802.49|2794.79|2801.98|2794.28|27
1645977190000|2022-02-27 15:53:10|2802.18|2794.48|2802.36|2794.66|2803.65|2795.95|2802.18|2794.48|37
1645977200000|2022-02-27 15:53:20|2802.27|2794.57|2803.15|2795.45|2803.15|2795.45|2802.26|2794.56|33
1645977210000|2022-02-27 15:53:30|2803.23|2795.53|2802.96|2795.26|2803.6|2795.9|2802.87|2795.17|31
1645977220000|2022-02-27 15:53:40|2803.05|2795.35|2803.14|2795.44|2803.35|2795.65|2803.05|2795.35|33
1645977230000|2022-02-27 15:53:50|2803.1|2795.4|2802.26|2794.56|2803.18|2795.48|2802.01|2794.31|34
1645977240000|2022-02-27 15:54:00|2802.51|2794.81|2803.6|2795.9|2803.69|2795.99|2802.51|2794.81|33
1645977250000|2022-02-27 15:54:10|2803.57|2795.87|2803.58|2795.88|2803.61|2795.91|2803.37|2795.67|32
1645977260000|2022-02-27 15:54:20|2803.89|2796.19|2810.73|2803.03|2810.86|2803.16|2803.89|2796.19|38
1645977270000|2022-02-27 15:54:30|2810.59|2802.89|2808.71|2801.01|2810.59|2802.89|2808.08|2800.38|39
1645977280000|2022-02-27 15:54:40|2808.61|2800.91|2809.29|2801.59|2809.44|2801.74|2808.12|2800.42|33
1645977290000|2022-02-27 15:54:50|2809.21|2801.51|2809.69|2801.99|2810|2802.3|2809.12|2801.42|34
1645977300000|2022-02-27 15:55:00|2809.71|2802.01|2807.53|2799.83|2809.77|2802.07|2807.43|2799.73|33
1645977310000|2022-02-27 15:55:10|2807.48|2799.78|2807.07|2799.37|2807.49|2799.79|2806.41|2798.71|39
1645977320000|2022-02-27 15:55:20|2807.12|2799.42|2806.37|2798.67|2807.59|2799.89|2806.33|2798.63|39
1645977330000|2022-02-27 15:55:30|2806.35|2798.65|2804.88|2797.18|2806.35|2798.65|2804.87|2797.17|34
1645977340000|2022-02-27 15:55:40|2804.84|2797.14|2804.54|2796.84|2804.89|2797.19|2804.54|2796.84|27
1645977350000|2022-02-27 15:55:50|2804.53|2796.83|2804.95|2797.25|2804.95|2797.25|2804.36|2796.66|26
1645977360000|2022-02-27 15:56:00|2805.34|2797.64|2807.86|2800.16|2807.86|2800.16|2805.34|2797.64|34
1645977370000|2022-02-27 15:56:10|2807.9|2800.2|2808.96|2801.26|2809.07|2801.37|2807.88|2800.18|35
1645977380000|2022-02-27 15:56:20|2809.06|2801.36|2809.75|2802.05|2810.58|2802.88|2809.04|2801.34|36
1645977390000|2022-02-27 15:56:30|2809.73|2802.03|2810.6|2802.9|2810.6|2802.9|2808.96|2801.26|35
1645977400000|2022-02-27 15:56:40|2810.61|2802.91|2811.52|2803.82|2811.73|2804.03|2810.61|2802.91|37
1645977410000|2022-02-27 15:56:50|2811.53|2803.83|2814.16|2806.46|2815.62|2807.92|2811.53|2803.83|36
1645977420000|2022-02-27 15:57:00|2814.11|2806.41|2812.6|2804.9|2814.11|2806.41|2812.5|2804.8|37
1645977430000|2022-02-27 15:57:10|2812.47|2804.77|2811.08|2803.38|2812.71|2805.01|2811.08|2803.38|35
1645977440000|2022-02-27 15:57:20|2811.13|2803.43|2811.89|2804.19|2812.3|2804.6|2811.08|2803.38|37
1645977450000|2022-02-27 15:57:30|2811.78|2804.08|2808.68|2800.98|2811.9|2804.2|2808.44|2800.74|37
1645977460000|2022-02-27 15:57:40|2808.71|2801.01|2809.76|2802.06|2810.04|2802.34|2808.19|2800.49|36
1645977470000|2022-02-27 15:57:50|2809.75|2802.05|2810|2802.3|2810.26|2802.56|2809.69|2801.99|32
1645977480000|2022-02-27 15:58:00|2809.93|2802.23|2809.85|2802.15|2810.04|2802.34|2809.85|2802.15|29
1645977490000|2022-02-27 15:58:10|2809.82|2802.12|2808.44|2800.74|2809.82|2802.12|2808.44|2800.74|32
1645977500000|2022-02-27 15:58:20|2808.34|2800.64|2807.9|2800.2|2808.34|2800.64|2806.69|2798.99|37
1645977510000|2022-02-27 15:58:30|2807.98|2800.28|2809.74|2802.04|2810.26|2802.56|2807.98|2800.28|38
1645977520000|2022-02-27 15:58:40|2809.67|2801.97|2809.17|2801.47|2810.42|2802.72|2809.17|2801.47|38
1645977530000|2022-02-27 15:58:50|2809.18|2801.48|2809.75|2802.05|2809.81|2802.11|2808.9|2801.2|27
1645977540000|2022-02-27 15:59:00|2809.76|2802.06|2810.86|2803.16|2810.86|2803.16|2809.72|2802.02|37
1645977550000|2022-02-27 15:59:10|2811.13|2803.43|2811.41|2803.71|2812.48|2804.78|2811.13|2803.43|36
1645977560000|2022-02-27 15:59:20|2811.43|2803.73|2811.78|2804.08|2811.97|2804.27|2811.43|2803.73|28
1645977570000|2022-02-27 15:59:30|2811.76|2804.06|2811.46|2803.76|2811.76|2804.06|2811.19|2803.49|30
1645977580000|2022-02-27 15:59:40|2811.43|2803.73|2812.13|2804.43|2812.42|2804.72|2811.43|2803.73|27
1645977590000|2022-02-27 15:59:50|2812.25|2804.55|2813.85|2806.15|2814.06|2806.36|2812.25|2804.55|36
1645977600000|2022-02-27 16:00:00|2813.78|2806.08|2813.59|2805.89|2813.78|2806.08|2813.47|2805.77|28
1645977610000|2022-02-27 16:00:10|2813.58|2805.88|2811.95|2804.25|2813.74|2806.04|2811.95|2804.25|38
1645977620000|2022-02-27 16:00:20|2811.89|2804.19|2811.27|2803.57|2811.89|2804.19|2811.09|2803.39|36
1645977630000|2022-02-27 16:00:30|2811.3|2803.6|2808.54|2800.84|2811.3|2803.6|2808.54|2800.84|36
1645977640000|2022-02-27 16:00:40|2808.48|2800.78|2807.03|2799.33|2808.52|2800.82|2806.72|2799.02|38
1645977650000|2022-02-27 16:00:50|2807.07|2799.37|2809.6|2801.9|2809.6|2801.9|2806.89|2799.19|36
1645977660000|2022-02-27 16:01:00|2809.82|2802.12|2811.69|2803.99|2811.69|2803.99|2809.43|2801.73|37
1645977670000|2022-02-27 16:01:10|2811.71|2804.01|2812.27|2804.57|2813.84|2806.14|2811.71|2804.01|38
1645977680000|2022-02-27 16:01:20|2812.03|2804.33|2810.98|2803.28|2812.03|2804.33|2810.95|2803.25|33
1645977690000|2022-02-27 16:01:30|2810.96|2803.26|2810.71|2803.01|2810.96|2803.26|2809.39|2801.69|32
1645977700000|2022-02-27 16:01:40|2810.62|2802.92|2810.08|2802.38|2810.88|2803.18|2810.08|2802.38|36
1645977710000|2022-02-27 16:01:50|2809.99|2802.29|2811.06|2803.36|2811.11|2803.41|2809.99|2802.29|29
1645977720000|2022-02-27 16:02:00|2811.12|2803.42|2809.38|2801.68|2811.91|2804.21|2808.88|2801.18|37
1645977730000|2022-02-27 16:02:10|2809.46|2801.76|2804.47|2796.77|2810.7|2803|2804.47|2796.77|34
1645977740000|2022-02-27 16:02:20|2804.16|2796.46|2802.51|2794.81|2805.84|2798.14|2802.05|2794.35|38
1645977750000|2022-02-27 16:02:30|2802.57|2794.87|2803.66|2795.96|2804.08|2796.38|2802.45|2794.75|38
1645977760000|2022-02-27 16:02:40|2803.67|2795.97|2805.6|2797.9|2805.66|2797.96|2802.83|2795.13|38
1645977770000|2022-02-27 16:02:50|2805.56|2797.86|2806.95|2799.25|2806.95|2799.25|2805.45|2797.75|37
1645977780000|2022-02-27 16:03:00|2806.93|2799.23|2807.84|2800.14|2807.84|2800.14|2806.56|2798.86|35
1645977790000|2022-02-27 16:03:10|2807.92|2800.22|2811.5|2803.8|2811.5|2803.8|2807.92|2800.22|38
1645977800000|2022-02-27 16:03:20|2811.64|2803.94|2808.77|2801.07|2812.47|2804.77|2808.77|2801.07|35
1645977810000|2022-02-27 16:03:30|2808.76|2801.06|2805.71|2798.01|2808.78|2801.08|2805.57|2797.87|40
1645977820000|2022-02-27 16:03:40|2805.07|2797.37|2803.64|2795.94|2805.07|2797.37|2803.34|2795.64|37
1645977830000|2022-02-27 16:03:50|2803.66|2795.96|2804.05|2796.35|2804.08|2796.38|2803.25|2795.55|36
1645977840000|2022-02-27 16:04:00|2804.03|2796.33|2801.32|2793.62|2804.04|2796.34|2801.32|2793.62|32
1645977850000|2022-02-27 16:04:10|2801.31|2793.61|2801.22|2793.52|2801.57|2793.87|2800.26|2792.56|39
1645977860000|2022-02-27 16:04:20|2801.24|2793.54|2801.74|2794.04|2801.78|2794.08|2801.09|2793.39|32
1645977870000|2022-02-27 16:04:30|2801.75|2794.05|2802.01|2794.31|2802.18|2794.48|2801.67|2793.97|36
1645977880000|2022-02-27 16:04:40|2802|2794.3|2802.84|2795.14|2804.27|2796.57|2801.7|2794|37
1645977890000|2022-02-27 16:04:50|2802.76|2795.06|2802.35|2794.65|2803.3|2795.6|2802.31|2794.61|32
1645977900000|2022-02-27 16:05:00|2802.07|2794.37|2801|2793.3|2802.07|2794.37|2801|2793.3|33
1645977910000|2022-02-27 16:05:10|2800.98|2793.28|2801.78|2794.08|2802.23|2794.53|2800.92|2793.22|26
1645977920000|2022-02-27 16:05:20|2801.74|2794.04|2801.05|2793.35|2802.52|2794.82|2801.05|2793.35|33
1645977930000|2022-02-27 16:05:30|2801.04|2793.34|2800.6|2792.9|2801.04|2793.34|2800.29|2792.59|33
1645977940000|2022-02-27 16:05:40|2800.63|2792.93|2800.93|2793.23|2801.04|2793.34|2800.54|2792.84|30
1645977950000|2022-02-27 16:05:50|2800.97|2793.27|2801|2793.3|2801.38|2793.68|2800.97|2793.27|24
1645977960000|2022-02-27 16:06:00|2801.15|2793.45|2801.11|2793.41|2801.34|2793.64|2801.11|2793.41|28
1645977970000|2022-02-27 16:06:10|2801.12|2793.42|2800.75|2793.05|2801.21|2793.51|2800.69|2792.99|31
1645977980000|2022-02-27 16:06:20|2800.66|2792.96|2799.23|2791.53|2800.73|2793.03|2798.55|2790.85|29
1645977990000|2022-02-27 16:06:30|2799.22|2791.52|2798.55|2790.85|2799.82|2792.12|2798.32|2790.62|36
1645978000000|2022-02-27 16:06:40|2798.5|2790.8|2797.45|2789.75|2798.6|2790.9|2797.39|2789.69|34
1645978010000|2022-02-27 16:06:50|2797.43|2789.73|2796.64|2788.94|2797.43|2789.73|2795.48|2787.78|35
1645978020000|2022-02-27 16:07:00|2796.63|2788.93|2796.48|2788.78|2796.93|2789.23|2795.69|2787.99|33
1645978030000|2022-02-27 16:07:10|2796.44|2788.74|2797.45|2789.75|2798.04|2790.34|2796.32|2788.62|33
1645978040000|2022-02-27 16:07:20|2797.43|2789.73|2797.46|2789.76|2798.21|2790.51|2797.43|2789.73|30
1645978050000|2022-02-27 16:07:30|2797.47|2789.77|2797.25|2789.55|2797.47|2789.77|2797.23|2789.53|28
1645978060000|2022-02-27 16:07:40|2797.24|2789.54|2797.13|2789.43|2797.31|2789.61|2797.09|2789.39|27
1645978070000|2022-02-27 16:07:50|2797.14|2789.44|2795.92|2788.22|2797.48|2789.78|2795.92|2788.22|30
1645978080000|2022-02-27 16:08:00|2795.98|2788.28|2796.82|2789.12|2796.87|2789.17|2795.49|2787.79|31
1645978090000|2022-02-27 16:08:10|2796.98|2789.28|2795.94|2788.24|2797|2789.3|2795.72|2788.02|35
1645978100000|2022-02-27 16:08:20|2795.91|2788.21|2797.15|2789.45|2797.15|2789.45|2795.87|2788.17|31
1645978110000|2022-02-27 16:08:30|2797.16|2789.46|2795.28|2787.58|2797.17|2789.47|2794.97|2787.27|37
1645978120000|2022-02-27 16:08:40|2795.25|2787.55|2795.14|2787.44|2795.33|2787.63|2794.35|2786.65|25
1645978130000|2022-02-27 16:08:50|2795.12|2787.42|2795.16|2787.46|2795.2|2787.5|2794.42|2786.72|31
1645978140000|2022-02-27 16:09:00|2795.21|2787.51|2796.81|2789.11|2796.84|2789.14|2795.21|2787.51|32
1645978150000|2022-02-27 16:09:10|2796.84|2789.14|2795.9|2788.2|2798.09|2790.39|2795.9|2788.2|34
1645978160000|2022-02-27 16:09:20|2795.89|2788.19|2797.06|2789.36|2797.08|2789.38|2795.78|2788.08|36
1645978170000|2022-02-27 16:09:30|2797.03|2789.33|2797.76|2790.06|2797.77|2790.07|2796.97|2789.27|33
1645978180000|2022-02-27 16:09:40|2797.77|2790.07|2797.66|2789.96|2797.79|2790.09|2797.63|2789.93|16
1645978190000|2022-02-27 16:09:50|2797.65|2789.95|2795.14|2787.44|2797.65|2789.95|2795.12|2787.42|31
1645978200000|2022-02-27 16:10:00|2795.11|2787.41|2796.84|2789.14|2796.88|2789.18|2795.11|2787.41|32
1645978210000|2022-02-27 16:10:10|2796.85|2789.15|2795.38|2787.68|2796.9|2789.2|2795.37|2787.67|30
1645978220000|2022-02-27 16:10:20|2795.29|2787.59|2796.48|2788.78|2796.51|2788.81|2795.27|2787.57|35
1645978230000|2022-02-27 16:10:30|2796.36|2788.66|2796.26|2788.56|2796.36|2788.66|2795.5|2787.8|31
1645978240000|2022-02-27 16:10:40|2796.38|2788.68|2796.77|2789.07|2796.93|2789.23|2796.38|2788.68|27
1645978250000|2022-02-27 16:10:50|2796.79|2789.09|2797.69|2789.99|2797.69|2789.99|2796.73|2789.03|26
1645978260000|2022-02-27 16:11:00|2797.64|2789.94|2796.07|2788.37|2797.71|2790.01|2796.07|2788.37|31
1645978270000|2022-02-27 16:11:10|2796.08|2788.38|2794.85|2787.15|2796.22|2788.52|2794.85|2787.15|29
1645978280000|2022-02-27 16:11:20|2794.81|2787.11|2794.86|2787.16|2794.9|2787.2|2794.14|2786.44|30
1645978290000|2022-02-27 16:11:30|2794.89|2787.19|2795.53|2787.83|2795.62|2787.92|2794.85|2787.15|32
1645978300000|2022-02-27 16:11:40|2795.51|2787.81|2794.9|2787.2|2795.51|2787.81|2794.9|2787.2|33
1645978310000|2022-02-27 16:11:50|2794.87|2787.17|2794.97|2787.27|2795.08|2787.38|2794.85|2787.15|21
1645978320000|2022-02-27 16:12:00|2794.99|2787.29|2794.48|2786.78|2794.99|2787.29|2794.47|2786.77|31
1645978330000|2022-02-27 16:12:10|2794.55|2786.85|2794.56|2786.86|2794.64|2786.94|2794.48|2786.78|27
1645978340000|2022-02-27 16:12:20|2794.54|2786.84|2794.47|2786.77|2794.57|2786.87|2794.46|2786.76|23
1645978350000|2022-02-27 16:12:30|2794.48|2786.78|2792.4|2784.7|2794.77|2787.07|2792.4|2784.7|37
1645978360000|2022-02-27 16:12:40|2792.53|2784.83|2793.53|2785.83|2794.01|2786.31|2792.53|2784.83|40
1645978370000|2022-02-27 16:12:50|2793.5|2785.8|2792.77|2785.07|2793.5|2785.8|2792.59|2784.89|27
1645978380000|2022-02-27 16:13:00|2792.75|2785.05|2790.02|2782.32|2792.75|2785.05|2790.02|2782.32|31
1645978390000|2022-02-27 16:13:10|2789.9|2782.2|2788.28|2780.58|2790.1|2782.4|2787.94|2780.24|39
1645978400000|2022-02-27 16:13:20|2788.24|2780.54|2790.24|2782.54|2790.37|2782.67|2787.9|2780.2|39
1645978410000|2022-02-27 16:13:30|2790.12|2782.42|2791.52|2783.82|2791.84|2784.14|2790.12|2782.42|39
1645978420000|2022-02-27 16:13:40|2791.6|2783.9|2789.78|2782.08|2791.6|2783.9|2789.28|2781.58|37
1645978430000|2022-02-27 16:13:50|2789.72|2782.02|2787.82|2780.12|2789.9|2782.2|2787.19|2779.49|35
1645978440000|2022-02-27 16:14:00|2787.9|2780.2|2787.59|2779.89|2788.55|2780.85|2787.59|2779.89|34
1645978450000|2022-02-27 16:14:10|2787.5|2779.8|2787.98|2780.28|2787.98|2780.28|2787.14|2779.44|32
1645978460000|2022-02-27 16:14:20|2788.01|2780.31|2789.43|2781.73|2789.55|2781.85|2788.01|2780.31|34
1645978470000|2022-02-27 16:14:30|2789.4|2781.7|2790.06|2782.36|2790.82|2783.12|2789.3|2781.6|35
1645978480000|2022-02-27 16:14:40|2790.03|2782.33|2789.58|2781.88|2790.11|2782.41|2789.46|2781.76|31
1645978490000|2022-02-27 16:14:50|2789.53|2781.83|2788.09|2780.39|2789.7|2782|2787.95|2780.25|33
1645978500000|2022-02-27 16:15:00|2787.91|2780.21|2791.37|2783.67|2791.37|2783.67|2787.88|2780.18|33
1645978510000|2022-02-27 16:15:10|2791.39|2783.69|2792.6|2784.9|2792.62|2784.92|2791.24|2783.54|30
1645978520000|2022-02-27 16:15:20|2792.59|2784.89|2790.54|2782.84|2792.67|2784.97|2790.54|2782.84|40
1645978530000|2022-02-27 16:15:30|2790.43|2782.73|2788.56|2780.86|2790.43|2782.73|2788.44|2780.74|32
1645978540000|2022-02-27 16:15:40|2788.54|2780.84|2788.79|2781.09|2789|2781.3|2788.54|2780.84|31
1645978550000|2022-02-27 16:15:50|2788.7|2781|2787.93|2780.23|2788.89|2781.19|2787.93|2780.23|29
1645978560000|2022-02-27 16:16:00|2787.89|2780.19|2788.35|2780.65|2788.62|2780.92|2787.88|2780.18|28
1645978570000|2022-02-27 16:16:10|2788.34|2780.64|2786.59|2778.89|2788.62|2780.92|2786.59|2778.89|30
1645978580000|2022-02-27 16:16:20|2786.63|2778.93|2786.88|2779.18|2787.28|2779.58|2786.44|2778.74|36
1645978590000|2022-02-27 16:16:30|2786.9|2779.2|2786.9|2779.2|2787.26|2779.56|2786.7|2779|36
1645978600000|2022-02-27 16:16:40|2786.91|2779.21|2788.14|2780.44|2788.27|2780.57|2786.84|2779.14|34
1645978610000|2022-02-27 16:16:50|2788.17|2780.47|2786.8|2779.1|2788.27|2780.57|2786.8|2779.1|23
1645978620000|2022-02-27 16:17:00|2786.81|2779.11|2786.44|2778.74|2786.85|2779.15|2786.44|2778.74|32
1645978630000|2022-02-27 16:17:10|2786.42|2778.72|2784.72|2777.02|2786.42|2778.72|2784.72|2777.02|36
1645978640000|2022-02-27 16:17:20|2784.75|2777.05|2785.13|2777.43|2785.76|2778.06|2784.75|2777.05|34
1645978650000|2022-02-27 16:17:30|2785|2777.3|2786.66|2778.96|2786.66|2778.96|2785|2777.3|28
1645978660000|2022-02-27 16:17:40|2786.68|2778.98|2785.91|2778.21|2786.84|2779.14|2785.89|2778.19|38
1645978670000|2022-02-27 16:17:50|2785.94|2778.24|2783.71|2776.01|2785.94|2778.24|2783.43|2775.73|33
1645978680000|2022-02-27 16:18:00|2783.77|2776.07|2783.4|2775.7|2784.86|2777.16|2783.4|2775.7|34
1645978690000|2022-02-27 16:18:10|2783.47|2775.77|2781.1|2773.4|2783.47|2775.77|2781.1|2773.4|34
1645978700000|2022-02-27 16:18:20|2781.08|2773.38|2782.78|2775.08|2782.78|2775.08|2780.13|2772.43|39
1645978710000|2022-02-27 16:18:30|2782.8|2775.1|2782.61|2774.91|2783|2775.3|2782.44|2774.74|31
1645978720000|2022-02-27 16:18:40|2782.53|2774.83|2784.04|2776.34|2784.04|2776.34|2782.19|2774.49|33
1645978730000|2022-02-27 16:18:50|2784.11|2776.41|2786.63|2778.93|2788.31|2780.61|2784.11|2776.41|39
1645978740000|2022-02-27 16:19:00|2786.42|2778.72|2788.67|2780.97|2789.25|2781.55|2786.26|2778.56|37
1645978750000|2022-02-27 16:19:10|2788.69|2780.99|2788.58|2780.88|2789.41|2781.71|2788.23|2780.53|34
1645978760000|2022-02-27 16:19:20|2788.67|2780.97|2788.73|2781.03|2789.28|2781.58|2788.06|2780.36|35
1645978770000|2022-02-27 16:19:30|2788.75|2781.05|2789.44|2781.74|2789.46|2781.76|2788.64|2780.94|38
1645978780000|2022-02-27 16:19:40|2789.72|2782.02|2789.54|2781.84|2790.2|2782.5|2789.54|2781.84|33
1645978790000|2022-02-27 16:19:50|2789.32|2781.62|2788.18|2780.48|2789.36|2781.66|2787.96|2780.26|37
1645978800000|2022-02-27 16:20:00|2788.02|2780.32|2787.78|2780.08|2788.02|2780.32|2787.72|2780.02|31
1645978810000|2022-02-27 16:20:10|2787.91|2780.21|2788.36|2780.66|2789.35|2781.65|2787.85|2780.15|39
1645978820000|2022-02-27 16:20:20|2788.34|2780.64|2788.53|2780.83|2788.53|2780.83|2788.25|2780.55|31
1645978830000|2022-02-27 16:20:30|2788.54|2780.84|2787.5|2779.8|2789.32|2781.62|2787.5|2779.8|31
1645978840000|2022-02-27 16:20:40|2787.49|2779.79|2788.17|2780.47|2788.17|2780.47|2787.42|2779.72|24
1645978850000|2022-02-27 16:20:50|2788.16|2780.46|2787.04|2779.34|2788.46|2780.76|2787.04|2779.34|31
1645978860000|2022-02-27 16:21:00|2786.99|2779.29|2788.04|2780.34|2788.04|2780.34|2786.98|2779.28|33
1645978870000|2022-02-27 16:21:10|2788.27|2780.57|2788.91|2781.21|2788.91|2781.21|2788.26|2780.56|32
1645978880000|2022-02-27 16:21:20|2788.89|2781.19|2789.37|2781.67|2789.54|2781.84|2788.5|2780.8|33
1645978890000|2022-02-27 16:21:30|2789.41|2781.71|2787.91|2780.21|2789.45|2781.75|2787.91|2780.21|33
1645978900000|2022-02-27 16:21:40|2787.85|2780.15|2787.84|2780.14|2787.85|2780.15|2787.66|2779.96|28
1645978910000|2022-02-27 16:21:50|2787.82|2780.12|2789.1|2781.4|2789.48|2781.78|2787.82|2780.12|32
1645978920000|2022-02-27 16:22:00|2789.13|2781.43|2787.29|2779.59|2789.14|2781.44|2787.29|2779.59|34
1645978930000|2022-02-27 16:22:10|2787.23|2779.53|2787.78|2780.08|2787.79|2780.09|2786.97|2779.27|35
1645978940000|2022-02-27 16:22:20|2787.77|2780.07|2787.9|2780.2|2788.08|2780.38|2787.68|2779.98|30
1645978950000|2022-02-27 16:22:30|2787.81|2780.11|2787.75|2780.05|2787.81|2780.11|2787.31|2779.61|26
1645978960000|2022-02-27 16:22:40|2787.78|2780.08|2787.46|2779.76|2787.78|2780.08|2787.42|2779.72|27
1645978970000|2022-02-27 16:22:50|2787.48|2779.78|2787.92|2780.22|2788.2|2780.5|2787.47|2779.77|29
1645978980000|2022-02-27 16:23:00|2787.84|2780.14|2787.19|2779.49|2787.84|2780.14|2787.05|2779.35|24
1645978990000|2022-02-27 16:23:10|2787.2|2779.5|2787.41|2779.71|2787.61|2779.91|2787.2|2779.5|30
1645979000000|2022-02-27 16:23:20|2787.34|2779.64|2786.94|2779.24|2787.36|2779.66|2786.94|2779.24|27
1645979010000|2022-02-27 16:23:30|2786.97|2779.27|2787.13|2779.43|2787.13|2779.43|2786.87|2779.17|32
1645979020000|2022-02-27 16:23:40|2787.32|2779.62|2787.4|2779.7|2787.97|2780.27|2787.32|2779.62|32
1645979030000|2022-02-27 16:23:50|2787.38|2779.68|2787.71|2780.01|2787.9|2780.2|2787.3|2779.6|27
1645979040000|2022-02-27 16:24:00|2787.67|2779.97|2788.25|2780.55|2788.28|2780.58|2787.66|2779.96|19
1645979050000|2022-02-27 16:24:10|2788.33|2780.63|2788.37|2780.67|2788.7|2781|2788.33|2780.63|29
1645979060000|2022-02-27 16:24:20|2788.39|2780.69|2787.37|2779.67|2788.7|2781|2787.35|2779.65|35
1645979070000|2022-02-27 16:24:30|2787.33|2779.63|2785.58|2777.88|2787.33|2779.63|2785.58|2777.88|32
1645979080000|2022-02-27 16:24:40|2785.52|2777.82|2785.63|2777.93|2785.74|2778.04|2785.52|2777.82|31
1645979090000|2022-02-27 16:24:50|2785.64|2777.94|2786.62|2778.92|2787.05|2779.35|2785.52|2777.82|33
1645979100000|2022-02-27 16:25:00|2786.63|2778.93|2787.19|2779.49|2787.19|2779.49|2786.01|2778.31|31
1645979110000|2022-02-27 16:25:10|2787.21|2779.51|2785.82|2778.12|2787.21|2779.51|2785.79|2778.09|33
1645979120000|2022-02-27 16:25:20|2785.91|2778.21|2785.89|2778.19|2786.48|2778.78|2785.66|2777.96|38
1645979130000|2022-02-27 16:25:30|2785.88|2778.18|2786.62|2778.92|2786.63|2778.93|2785.8|2778.1|32
1645979140000|2022-02-27 16:25:40|2786.61|2778.91|2785.78|2778.08|2786.62|2778.92|2785.77|2778.07|27
1645979150000|2022-02-27 16:25:50|2785.81|2778.11|2785.53|2777.83|2785.93|2778.23|2785.51|2777.81|31
1645979160000|2022-02-27 16:26:00|2785.5|2777.8|2786.06|2778.36|2786.17|2778.47|2785.5|2777.8|32
1645979170000|2022-02-27 16:26:10|2786.08|2778.38|2786.36|2778.66|2786.37|2778.67|2786.08|2778.38|23
1645979180000|2022-02-27 16:26:20|2786.43|2778.73|2786.3|2778.6|2786.44|2778.74|2786.23|2778.53|22
1645979190000|2022-02-27 16:26:30|2786.29|2778.59|2785.76|2778.06|2786.33|2778.63|2785.5|2777.8|34
1645979200000|2022-02-27 16:26:40|2785.75|2778.05|2785.08|2777.38|2785.82|2778.12|2784.95|2777.25|28
1645979210000|2022-02-27 16:26:50|2785.07|2777.37|2783.31|2775.61|2785.07|2777.37|2783.31|2775.61|33
1645979220000|2022-02-27 16:27:00|2783.22|2775.52|2783.5|2775.8|2783.55|2775.85|2783.22|2775.52|26
1645979230000|2022-02-27 16:27:10|2783.52|2775.82|2783.64|2775.94|2783.64|2775.94|2783.2|2775.5|27
1645979240000|2022-02-27 16:27:20|2783.66|2775.96|2783.43|2775.73|2784.18|2776.48|2783.4|2775.7|34
1645979250000|2022-02-27 16:27:30|2783.46|2775.76|2783.49|2775.79|2783.51|2775.81|2783.33|2775.63|23
1645979260000|2022-02-27 16:27:40|2783.51|2775.81|2782.87|2775.17|2783.89|2776.19|2782.87|2775.17|31
1645979270000|2022-02-27 16:27:50|2782.85|2775.15|2781.96|2774.26|2782.85|2775.15|2781.13|2773.43|30
1645979280000|2022-02-27 16:28:00|2781.76|2774.06|2778.61|2770.91|2781.85|2774.15|2778.61|2770.91|38
1645979290000|2022-02-27 16:28:10|2778.53|2770.83|2773.86|2766.16|2778.74|2771.04|2773.86|2766.16|39
1645979300000|2022-02-27 16:28:20|2773.84|2766.14|2777.3|2769.6|2777.59|2769.89|2773.42|2765.72|40
1645979310000|2022-02-27 16:28:30|2777.39|2769.69|2778.08|2770.38|2779|2771.3|2777.39|2769.69|38
1645979320000|2022-02-27 16:28:40|2778.13|2770.43|2776.64|2768.94|2778.13|2770.43|2776.43|2768.73|35
1645979330000|2022-02-27 16:28:50|2776.65|2768.95|2774.84|2767.14|2776.72|2769.02|2774.84|2767.14|39
1645979340000|2022-02-27 16:29:00|2774.66|2766.96|2775.02|2767.32|2775.02|2767.32|2773.64|2765.94|39
1645979350000|2022-02-27 16:29:10|2775.12|2767.42|2774.64|2766.94|2775.16|2767.46|2774.26|2766.56|36
1645979360000|2022-02-27 16:29:20|2774.77|2767.07|2775.12|2767.42|2775.22|2767.52|2774.45|2766.75|35
1645979370000|2022-02-27 16:29:30|2775.24|2767.54|2776.12|2768.42|2777.96|2770.26|2775.24|2767.54|38
1645979380000|2022-02-27 16:29:40|2775.77|2768.07|2773.44|2765.74|2775.77|2768.07|2773.44|2765.74|39
1645979390000|2022-02-27 16:29:50|2773.31|2765.61|2773.66|2765.96|2774.44|2766.74|2772.86|2765.16|38
1645979400000|2022-02-27 16:30:00|2773.62|2765.92|2773.54|2765.84|2773.63|2765.93|2772.7|2765|39
1645979410000|2022-02-27 16:30:10|2773.51|2765.81|2773.58|2765.88|2773.58|2765.88|2771.42|2763.72|39
1645979420000|2022-02-27 16:30:20|2773.74|2766.04|2774.45|2766.75|2774.99|2767.29|2773.74|2766.04|33
1645979430000|2022-02-27 16:30:30|2774.55|2766.85|2776.5|2768.8|2776.7|2769|2774.55|2766.85|36
1645979440000|2022-02-27 16:30:40|2776.58|2768.88|2776.11|2768.41|2777.07|2769.37|2775.85|2768.15|33
1645979450000|2022-02-27 16:30:50|2775.98|2768.28|2774.64|2766.94|2775.98|2768.28|2774.45|2766.75|33
1645979460000|2022-02-27 16:31:00|2774.65|2766.95|2773.25|2765.55|2774.99|2767.29|2773.17|2765.47|40
1645979470000|2022-02-27 16:31:10|2773.24|2765.54|2774.29|2766.59|2775.14|2767.44|2773.14|2765.44|37
1645979480000|2022-02-27 16:31:20|2774.27|2766.57|2776.47|2768.77|2776.47|2768.77|2774.27|2766.57|35
1645979490000|2022-02-27 16:31:30|2776.46|2768.76|2777.49|2769.79|2778.36|2770.66|2776.46|2768.76|35
1645979500000|2022-02-27 16:31:40|2777.41|2769.71|2774.84|2767.14|2777.41|2769.71|2774.84|2767.14|33
1645979510000|2022-02-27 16:31:50|2774.83|2767.13|2773.75|2766.05|2774.97|2767.27|2773.74|2766.04|35
1645979520000|2022-02-27 16:32:00|2773.78|2766.08|2774.64|2766.94|2774.94|2767.24|2773.78|2766.08|34
1645979530000|2022-02-27 16:32:10|2774.63|2766.93|2774.19|2766.49|2774.63|2766.93|2773.8|2766.1|31
1645979540000|2022-02-27 16:32:20|2774.34|2766.64|2775.69|2767.99|2775.69|2767.99|2774.28|2766.58|37
1645979550000|2022-02-27 16:32:30|2775.74|2768.04|2776.89|2769.19|2776.89|2769.19|2775.74|2768.04|36
1645979560000|2022-02-27 16:32:40|2776.96|2769.26|2775.92|2768.22|2777.5|2769.8|2775.92|2768.22|34
1645979570000|2022-02-27 16:32:50|2775.93|2768.23|2776|2768.3|2776.31|2768.61|2775.93|2768.23|33
1645979580000|2022-02-27 16:33:00|2776.01|2768.31|2776.29|2768.59|2776.93|2769.23|2776.01|2768.31|34
1645979590000|2022-02-27 16:33:10|2776.13|2768.43|2776.57|2768.87|2776.71|2769.01|2775.79|2768.09|37
1645979600000|2022-02-27 16:33:20|2776.54|2768.84|2777.73|2770.03|2777.73|2770.03|2776.49|2768.79|29
1645979610000|2022-02-27 16:33:30|2777.74|2770.04|2778.03|2770.33|2778.03|2770.33|2777.62|2769.92|24
1645979620000|2022-02-27 16:33:40|2778.02|2770.32|2777.2|2769.5|2778.02|2770.32|2777.1|2769.4|29
1645979630000|2022-02-27 16:33:50|2777.22|2769.52|2779.38|2771.68|2779.73|2772.03|2777.22|2769.52|31
1645979640000|2022-02-27 16:34:00|2779.25|2771.55|2780.16|2772.46|2780.83|2773.13|2779.14|2771.44|32
1645979650000|2022-02-27 16:34:10|2780.04|2772.34|2777.9|2770.2|2780.04|2772.34|2777.9|2770.2|36
1645979660000|2022-02-27 16:34:20|2777.89|2770.19|2778|2770.3|2778.64|2770.94|2777.55|2769.85|33
1645979670000|2022-02-27 16:34:30|2778.13|2770.43|2779.78|2772.08|2779.81|2772.11|2778.13|2770.43|32
1645979680000|2022-02-27 16:34:40|2779.79|2772.09|2775.5|2767.8|2779.79|2772.09|2775.5|2767.8|39
1645979690000|2022-02-27 16:34:50|2775.57|2767.87|2776.51|2768.81|2776.86|2769.16|2775.51|2767.81|32
1645979700000|2022-02-27 16:35:00|2776.5|2768.8|2777.63|2769.93|2777.63|2769.93|2776.39|2768.69|31
1645979710000|2022-02-27 16:35:10|2777.61|2769.91|2777|2769.3|2777.78|2770.08|2776.8|2769.1|36
1645979720000|2022-02-27 16:35:20|2776.99|2769.29|2777.84|2770.14|2777.87|2770.17|2776.91|2769.21|33
1645979730000|2022-02-27 16:35:30|2777.9|2770.2|2777.18|2769.48|2778.7|2771|2777.18|2769.48|40
1645979740000|2022-02-27 16:35:40|2777.19|2769.49|2776.63|2768.93|2777.19|2769.49|2776.33|2768.63|34
1645979750000|2022-02-27 16:35:50|2776.73|2769.03|2776.47|2768.77|2776.75|2769.05|2776.47|2768.77|31
1645979760000|2022-02-27 16:36:00|2776.46|2768.76|2776.47|2768.77|2776.52|2768.82|2776.43|2768.73|24
1645979770000|2022-02-27 16:36:10|2776.53|2768.83|2776.95|2769.25|2777.05|2769.35|2776.36|2768.66|32
1645979780000|2022-02-27 16:36:20|2776.93|2769.23|2777.07|2769.37|2777.37|2769.67|2776.79|2769.09|26
1645979790000|2022-02-27 16:36:30|2777.06|2769.36|2777.25|2769.55|2777.47|2769.77|2776.85|2769.15|35
1645979800000|2022-02-27 16:36:40|2777.47|2769.77|2777.16|2769.46|2778.14|2770.44|2777.15|2769.45|35
1645979810000|2022-02-27 16:36:50|2777.13|2769.43|2777.24|2769.54|2777.36|2769.66|2777.11|2769.41|30
1645979820000|2022-02-27 16:37:00|2777.19|2769.49|2777.26|2769.56|2777.33|2769.63|2777.19|2769.49|28
1645979830000|2022-02-27 16:37:10|2777.25|2769.55|2777.39|2769.69|2777.41|2769.71|2777.18|2769.48|23
1645979840000|2022-02-27 16:37:20|2777.38|2769.68|2779.37|2771.67|2780.07|2772.37|2777.31|2769.61|34
1645979850000|2022-02-27 16:37:30|2779.26|2771.56|2778.76|2771.06|2779.26|2771.56|2778.11|2770.41|35
1645979860000|2022-02-27 16:37:40|2778.79|2771.09|2778.8|2771.1|2779.16|2771.46|2778.35|2770.65|33
1645979870000|2022-02-27 16:37:50|2778.79|2771.09|2778.72|2771.02|2779.26|2771.56|2778.72|2771.02|29
1645979880000|2022-02-27 16:38:00|2778.57|2770.87|2779.11|2771.41|2779.12|2771.42|2778.33|2770.63|28
1645979890000|2022-02-27 16:38:10|2779.15|2771.45|2779.14|2771.44|2779.15|2771.45|2779|2771.3|22
1645979900000|2022-02-27 16:38:20|2779.15|2771.45|2780.26|2772.56|2780.26|2772.56|2779.15|2771.45|27
1645979910000|2022-02-27 16:38:30|2780.44|2772.74|2779.15|2771.45|2780.78|2773.08|2779.15|2771.45|30
1645979920000|2022-02-27 16:38:40|2779.02|2771.32|2778.89|2771.19|2779.03|2771.33|2778.8|2771.1|24
1645979930000|2022-02-27 16:38:50|2778.86|2771.16|2779.47|2771.77|2779.63|2771.93|2778.85|2771.15|30
1645979940000|2022-02-27 16:39:00|2779.46|2771.76|2778.96|2771.26|2779.46|2771.76|2778.92|2771.22|25
1645979950000|2022-02-27 16:39:10|2778.97|2771.27|2778.1|2770.4|2779.07|2771.37|2778.05|2770.35|30
1645979960000|2022-02-27 16:39:20|2778.03|2770.33|2778|2770.3|2778.07|2770.37|2777.87|2770.17|21
1645979970000|2022-02-27 16:39:30|2777.94|2770.24|2777.37|2769.67|2778.1|2770.4|2777.37|2769.67|33
1645979980000|2022-02-27 16:39:40|2777.32|2769.62|2778.97|2771.27|2778.98|2771.28|2777.28|2769.58|29
1645979990000|2022-02-27 16:39:50|2778.98|2771.28|2778.89|2771.19|2778.98|2771.28|2778.82|2771.12|21
1645980000000|2022-02-27 16:40:00|2778.9|2771.2|2779.32|2771.62|2779.68|2771.98|2778.85|2771.15|32
1645980010000|2022-02-27 16:40:10|2779.39|2771.69|2777.7|2770|2779.39|2771.69|2777.67|2769.97|34
1645980020000|2022-02-27 16:40:20|2777.72|2770.02|2778.15|2770.45|2778.15|2770.45|2777.59|2769.89|30
1645980030000|2022-02-27 16:40:30|2778.2|2770.5|2777.27|2769.57|2778.36|2770.66|2777.14|2769.44|33
1645980040000|2022-02-27 16:40:40|2777.31|2769.61|2776.77|2769.07|2777.45|2769.75|2776.77|2769.07|36
1645980050000|2022-02-27 16:40:50|2776.81|2769.11|2776.6|2768.9|2776.94|2769.24|2776.6|2768.9|27
1645980060000|2022-02-27 16:41:00|2776.48|2768.78|2777.12|2769.42|2777.12|2769.42|2776.33|2768.63|24
1645980070000|2022-02-27 16:41:10|2777.16|2769.46|2776.62|2768.92|2777.17|2769.47|2776.58|2768.88|35
1645980080000|2022-02-27 16:41:20|2776.56|2768.86|2777.26|2769.56|2777.26|2769.56|2776.56|2768.86|34
1645980090000|2022-02-27 16:41:30|2777.24|2769.54|2776.68|2768.98|2777.3|2769.6|2776.68|2768.98|26
1645980100000|2022-02-27 16:41:40|2776.69|2768.99|2776.76|2769.06|2776.84|2769.14|2776.66|2768.96|13
1645980110000|2022-02-27 16:41:50|2776.67|2768.97|2776.14|2768.44|2776.69|2768.99|2776.14|2768.44|24
1645980120000|2022-02-27 16:42:00|2776.13|2768.43|2774.61|2766.91|2776.13|2768.43|2774.61|2766.91|25
1645980130000|2022-02-27 16:42:10|2774.58|2766.88|2775.7|2768|2775.71|2768.01|2774.47|2766.77|36
1645980140000|2022-02-27 16:42:20|2775.71|2768.01|2775.19|2767.49|2775.71|2768.01|2775.1|2767.4|31
1645980150000|2022-02-27 16:42:30|2775.2|2767.5|2776.64|2768.94|2776.66|2768.96|2775.2|2767.5|34
1645980160000|2022-02-27 16:42:40|2776.66|2768.96|2776.79|2769.09|2776.84|2769.14|2776.57|2768.87|22
1645980170000|2022-02-27 16:42:50|2776.8|2769.1|2777.49|2769.79|2777.67|2769.97|2776.8|2769.1|29
1645980180000|2022-02-27 16:43:00|2777.51|2769.81|2778.04|2770.34|2778.04|2770.34|2777.42|2769.72|31
1645980190000|2022-02-27 16:43:10|2777.97|2770.27|2777.57|2769.87|2778.16|2770.46|2777.57|2769.87|35
1645980200000|2022-02-27 16:43:20|2777.56|2769.86|2777.52|2769.82|2777.6|2769.9|2777.29|2769.59|31
1645980210000|2022-02-27 16:43:30|2777.46|2769.76|2777.28|2769.58|2777.46|2769.76|2777|2769.3|29
1645980220000|2022-02-27 16:43:40|2777.19|2769.49|2776.46|2768.76|2777.22|2769.52|2776.46|2768.76|27
1645980230000|2022-02-27 16:43:50|2776.45|2768.75|2774.99|2767.29|2776.45|2768.75|2774.94|2767.24|35
1645980240000|2022-02-27 16:44:00|2774.87|2767.17|2774.91|2767.21|2775|2767.3|2774.44|2766.74|30
1645980250000|2022-02-27 16:44:10|2774.81|2767.11|2774.66|2766.96|2774.82|2767.12|2774.56|2766.86|29
1645980260000|2022-02-27 16:44:20|2774.64|2766.94|2774.8|2767.1|2774.9|2767.2|2774.63|2766.93|32
1645980270000|2022-02-27 16:44:30|2774.82|2767.12|2774.82|2767.12|2774.9|2767.2|2774.7|2767|26
1645980280000|2022-02-27 16:44:40|2774.87|2767.17|2773.2|2765.5|2774.87|2767.17|2773|2765.3|33
1645980290000|2022-02-27 16:44:50|2773.22|2765.52|2772.19|2764.49|2773.23|2765.53|2772.18|2764.48|34
1645980300000|2022-02-27 16:45:00|2772.18|2764.48|2772.99|2765.29|2773.24|2765.54|2772.18|2764.48|36
1645980310000|2022-02-27 16:45:10|2773.03|2765.33|2773.92|2766.22|2774.01|2766.31|2772.88|2765.18|29
1645980320000|2022-02-27 16:45:20|2773.9|2766.2|2774.3|2766.6|2774.37|2766.67|2773.78|2766.08|30
1645980330000|2022-02-27 16:45:30|2774.31|2766.61|2774.36|2766.66|2775.93|2768.23|2774.31|2766.61|32
1645980340000|2022-02-27 16:45:40|2774.32|2766.62|2773.24|2765.54|2774.32|2766.62|2773.24|2765.54|32
1645980350000|2022-02-27 16:45:50|2773|2765.3|2772.58|2764.88|2773|2765.3|2772.48|2764.78|31
1645980360000|2022-02-27 16:46:00|2772.57|2764.87|2773.38|2765.68|2773.38|2765.68|2772.57|2764.87|29
1645980370000|2022-02-27 16:46:10|2773.44|2765.74|2773.03|2765.33|2773.58|2765.88|2772.93|2765.23|32
1645980380000|2022-02-27 16:46:20|2773.02|2765.32|2772.64|2764.94|2773.02|2765.32|2772.56|2764.86|29
1645980390000|2022-02-27 16:46:30|2772.63|2764.93|2770.89|2763.19|2772.71|2765.01|2770.26|2762.56|35
1645980400000|2022-02-27 16:46:40|2770.7|2763|2770.31|2762.61|2771.42|2763.72|2770.31|2762.61|37
1645980410000|2022-02-27 16:46:50|2770.22|2762.52|2769.51|2761.81|2770.23|2762.53|2769.06|2761.36|34
1645980420000|2022-02-27 16:47:00|2769.52|2761.82|2769.74|2762.04|2769.91|2762.21|2769.52|2761.82|33
1645980430000|2022-02-27 16:47:10|2769.7|2762|2769.85|2762.15|2770.62|2762.92|2769.5|2761.8|33
1645980440000|2022-02-27 16:47:20|2769.83|2762.13|2771.28|2763.58|2771.47|2763.77|2769.77|2762.07|32
1645980450000|2022-02-27 16:47:30|2771.34|2763.64|2771.73|2764.03|2771.97|2764.27|2771.23|2763.53|29
1645980460000|2022-02-27 16:47:40|2771.69|2763.99|2771.77|2764.07|2771.77|2764.07|2771.22|2763.52|28
1645980470000|2022-02-27 16:47:50|2771.81|2764.11|2772.98|2765.28|2772.98|2765.28|2771.81|2764.11|33
1645980480000|2022-02-27 16:48:00|2772.96|2765.26|2772.39|2764.69|2773.17|2765.47|2772.39|2764.69|32
1645980490000|2022-02-27 16:48:10|2772.35|2764.65|2772.67|2764.97|2772.7|2765|2772.33|2764.63|34
1645980500000|2022-02-27 16:48:20|2772.68|2764.98|2773.15|2765.45|2773.21|2765.51|2772.61|2764.91|34
1645980510000|2022-02-27 16:48:30|2773.23|2765.53|2774.24|2766.54|2774.24|2766.54|2772.75|2765.05|34
1645980520000|2022-02-27 16:48:40|2774.27|2766.57|2774.12|2766.42|2774.44|2766.74|2773.86|2766.16|35
1645980530000|2022-02-27 16:48:50|2774.15|2766.45|2775.33|2767.63|2775.42|2767.72|2774.11|2766.41|36
1645980540000|2022-02-27 16:49:00|2775.23|2767.53|2775.3|2767.6|2775.3|2767.6|2774.8|2767.1|26
1645980550000|2022-02-27 16:49:10|2775.25|2767.55|2776.2|2768.5|2776.24|2768.54|2775.14|2767.44|34
1645980560000|2022-02-27 16:49:20|2776.23|2768.53|2775.34|2767.64|2776.3|2768.6|2775.27|2767.57|27
1645980570000|2022-02-27 16:49:30|2775.33|2767.63|2775.4|2767.7|2775.4|2767.7|2775.26|2767.56|22
1645980580000|2022-02-27 16:49:40|2775.36|2767.66|2774.61|2766.91|2775.36|2767.66|2774.56|2766.86|31
1645980590000|2022-02-27 16:49:50|2774.59|2766.89|2774.82|2767.12|2774.95|2767.25|2774.59|2766.89|25
1645980600000|2022-02-27 16:50:00|2774.86|2767.16|2775.44|2767.74|2775.47|2767.77|2774.86|2767.16|32
1645980610000|2022-02-27 16:50:10|2775.45|2767.75|2775.57|2767.87|2776.14|2768.44|2775.17|2767.47|31
1645980620000|2022-02-27 16:50:20|2775.73|2768.03|2777.3|2769.6|2777.53|2769.83|2775.6|2767.9|32
1645980630000|2022-02-27 16:50:30|2776.85|2769.15|2776.17|2768.47|2777.06|2769.36|2776.17|2768.47|31
1645980640000|2022-02-27 16:50:40|2776.15|2768.45|2776.21|2768.51|2776.22|2768.52|2776.14|2768.44|11
1645980650000|2022-02-27 16:50:50|2776.13|2768.43|2776.25|2768.55|2776.25|2768.55|2776.13|2768.43|8
1645980660000|2022-02-27 16:51:00|2776.19|2768.49|2777.24|2769.54|2777.24|2769.54|2776.19|2768.49|25
1645980670000|2022-02-27 16:51:10|2777.17|2769.47|2776.18|2768.48|2777.17|2769.47|2776.18|2768.48|21
1645980680000|2022-02-27 16:51:20|2776.24|2768.54|2776.51|2768.81|2776.57|2768.87|2776.24|2768.54|26
1645980690000|2022-02-27 16:51:30|2776.52|2768.82|2775.75|2768.05|2776.77|2769.07|2775.75|2768.05|23
1645980700000|2022-02-27 16:51:40|2775.76|2768.06|2774.32|2766.62|2775.79|2768.09|2774.06|2766.36|32
1645980710000|2022-02-27 16:51:50|2774.36|2766.66|2774.38|2766.68|2774.38|2766.68|2773.52|2765.82|33
1645980720000|2022-02-27 16:52:00|2774.37|2766.67|2774.76|2767.06|2774.85|2767.15|2774.37|2766.67|34
1645980730000|2022-02-27 16:52:10|2774.81|2767.11|2774.88|2767.18|2774.88|2767.18|2774.68|2766.98|25
1645980740000|2022-02-27 16:52:20|2774.91|2767.21|2773.69|2765.99|2774.91|2767.21|2773.69|2765.99|27
1645980750000|2022-02-27 16:52:30|2773.7|2766|2772.23|2764.53|2773.77|2766.07|2772.17|2764.47|31
1645980760000|2022-02-27 16:52:40|2772.28|2764.58|2773.14|2765.44|2773.14|2765.44|2772.27|2764.57|23
1645980770000|2022-02-27 16:52:50|2773.11|2765.41|2773.65|2765.95|2773.65|2765.95|2773.1|2765.4|18
1645980780000|2022-02-27 16:53:00|2773.74|2766.04|2773.13|2765.43|2773.74|2766.04|2773.08|2765.38|29
1645980790000|2022-02-27 16:53:10|2773.15|2765.45|2773.56|2765.86|2773.58|2765.88|2773.14|2765.44|31
1645980800000|2022-02-27 16:53:20|2773.59|2765.89|2774.52|2766.82|2774.9|2767.2|2773.59|2765.89|35
1645980810000|2022-02-27 16:53:30|2774.48|2766.78|2773.73|2766.03|2774.48|2766.78|2773.72|2766.02|34
1645980820000|2022-02-27 16:53:40|2773.72|2766.02|2773.54|2765.84|2774.1|2766.4|2773.51|2765.81|21
1645980830000|2022-02-27 16:53:50|2773.57|2765.87|2772.72|2765.02|2773.68|2765.98|2772.55|2764.85|33
1645980840000|2022-02-27 16:54:00|2772.69|2764.99|2773.02|2765.32|2773.44|2765.74|2772.68|2764.98|32
1645980850000|2022-02-27 16:54:10|2772.99|2765.29|2773.05|2765.35|2773.18|2765.48|2772.92|2765.22|21
1645980860000|2022-02-27 16:54:20|2773.07|2765.37|2774.68|2766.98|2774.99|2767.29|2773.07|2765.37|36
1645980870000|2022-02-27 16:54:30|2774.67|2766.97|2775.07|2767.37|2775.31|2767.61|2774.67|2766.97|34
1645980880000|2022-02-27 16:54:40|2774.95|2767.25|2775.58|2767.88|2775.62|2767.92|2774.93|2767.23|31
1645980890000|2022-02-27 16:54:50|2775.56|2767.86|2774.34|2766.64|2775.56|2767.86|2774.34|2766.64|32
1645980900000|2022-02-27 16:55:00|2774.51|2766.81|2776.23|2768.53|2776.23|2768.53|2774.44|2766.74|31
1645980910000|2022-02-27 16:55:10|2776.24|2768.54|2776.73|2769.03|2776.78|2769.08|2776.23|2768.53|30
1645980920000|2022-02-27 16:55:20|2776.78|2769.08|2775.49|2767.79|2776.78|2769.08|2775.38|2767.68|27
1645980930000|2022-02-27 16:55:30|2775.5|2767.8|2775.65|2767.95|2775.66|2767.96|2775.46|2767.76|30
1645980940000|2022-02-27 16:55:40|2775.64|2767.94|2774.08|2766.38|2775.81|2768.11|2774.08|2766.38|29
1645980950000|2022-02-27 16:55:50|2774.02|2766.32|2775.24|2767.54|2775.42|2767.72|2774.01|2766.31|37
1645980960000|2022-02-27 16:56:00|2775.25|2767.55|2774.26|2766.56|2775.25|2767.55|2774.26|2766.56|31
1645980970000|2022-02-27 16:56:10|2774.18|2766.48|2774.71|2767.01|2774.82|2767.12|2774.18|2766.48|28
1645980980000|2022-02-27 16:56:20|2774.72|2767.02|2774.76|2767.06|2774.76|2767.06|2774.7|2767|12
1645980990000|2022-02-27 16:56:30|2774.81|2767.11|2774.79|2767.09|2774.84|2767.14|2774.75|2767.05|29
1645981000000|2022-02-27 16:56:40|2774.8|2767.1|2775.16|2767.46|2775.32|2767.62|2774.79|2767.09|27
1645981010000|2022-02-27 16:56:50|2775.31|2767.61|2774.82|2767.12|2775.32|2767.62|2774.81|2767.11|23
1645981020000|2022-02-27 16:57:00|2774.88|2767.18|2775.82|2768.12|2775.82|2768.12|2774.88|2767.18|23
1645981030000|2022-02-27 16:57:10|2775.81|2768.11|2776.24|2768.54|2776.24|2768.54|2775.81|2768.11|18
1645981040000|2022-02-27 16:57:20|2776.33|2768.63|2775.66|2767.96|2776.72|2769.02|2775.65|2767.95|29
1645981050000|2022-02-27 16:57:30|2775.69|2767.99|2775.67|2767.97|2775.88|2768.18|2775.55|2767.85|32
1645981060000|2022-02-27 16:57:40|2775.73|2768.03|2777.08|2769.38|2777.4|2769.7|2775.73|2768.03|32
1645981070000|2022-02-27 16:57:50|2777.09|2769.39|2776.53|2768.83|2777.12|2769.42|2776.31|2768.61|31
1645981080000|2022-02-27 16:58:00|2776.49|2768.79|2779.01|2771.31|2779.19|2771.49|2776.49|2768.79|29
1645981090000|2022-02-27 16:58:10|2778.96|2771.26|2780.72|2773.02|2780.77|2773.07|2778.92|2771.22|30
1645981100000|2022-02-27 16:58:20|2780.62|2772.92|2780.85|2773.15|2780.85|2773.15|2780.3|2772.6|25
1645981110000|2022-02-27 16:58:30|2780.88|2773.18|2780.69|2772.99|2780.88|2773.18|2780.1|2772.4|26
1645981120000|2022-02-27 16:58:40|2780.68|2772.98|2779.16|2771.46|2780.68|2772.98|2778.71|2771.01|26
1645981130000|2022-02-27 16:58:50|2779.15|2771.45|2779.55|2771.85|2779.73|2772.03|2778.62|2770.92|28
1645981140000|2022-02-27 16:59:00|2779.59|2771.89|2779.37|2771.67|2779.66|2771.96|2779.32|2771.62|26
1645981150000|2022-02-27 16:59:10|2779.33|2771.63|2781.02|2773.32|2781.02|2773.32|2779.21|2771.51|25
1645981160000|2022-02-27 16:59:20|2780.96|2773.26|2781.15|2773.45|2781.15|2773.45|2780.31|2772.61|31
1645981170000|2022-02-27 16:59:30|2781.2|2773.5|2780.84|2773.14|2781.23|2773.53|2780.82|2773.12|14
1645981180000|2022-02-27 16:59:40|2780.81|2773.11|2781.49|2773.79|2781.49|2773.79|2780.69|2772.99|26
1645981190000|2022-02-27 16:59:50|2781.48|2773.78|2781.32|2773.62|2781.66|2773.96|2781.32|2773.62|15
1645981200000|2022-02-27 17:00:00|2781.31|2773.61|2778.62|2770.92|2781.31|2773.61|2778.62|2770.92|33
1645981210000|2022-02-27 17:00:10|2778.57|2770.87|2778.92|2771.22|2779.56|2771.86|2778.34|2770.64|36
1645981220000|2022-02-27 17:00:20|2778.91|2771.21|2778.59|2770.89|2778.91|2771.21|2778.01|2770.31|29
1645981230000|2022-02-27 17:00:30|2778.58|2770.88|2778.72|2771.02|2778.98|2771.28|2778.58|2770.88|27
1645981240000|2022-02-27 17:00:40|2778.57|2770.87|2779.17|2771.47|2779.21|2771.51|2778.32|2770.62|26
1645981250000|2022-02-27 17:00:50|2779.18|2771.48|2778.69|2770.99|2779.64|2771.94|2778.62|2770.92|35
1645981260000|2022-02-27 17:01:00|2778.64|2770.94|2779.99|2772.29|2780.14|2772.44|2778.63|2770.93|36
1645981270000|2022-02-27 17:01:10|2780|2772.3|2780.27|2772.57|2780.38|2772.68|2779.95|2772.25|32
1645981280000|2022-02-27 17:01:20|2780.3|2772.6|2779.03|2771.33|2780.38|2772.68|2778.97|2771.27|34
1645981290000|2022-02-27 17:01:30|2779.04|2771.34|2781.44|2773.74|2782|2774.3|2778.76|2771.06|39
1645981300000|2022-02-27 17:01:40|2781.92|2774.22|2782.36|2774.66|2782.42|2774.72|2781.79|2774.09|32
1645981310000|2022-02-27 17:01:50|2782.38|2774.68|2782.63|2774.93|2782.85|2775.15|2782.26|2774.56|32
1645981320000|2022-02-27 17:02:00|2782.21|2774.51|2782.5|2774.8|2782.85|2775.15|2782.03|2774.33|32
1645981330000|2022-02-27 17:02:10|2782.63|2774.93|2782.81|2775.11|2783.73|2776.03|2782.54|2774.84|39
1645981340000|2022-02-27 17:02:20|2782.71|2775.01|2781.77|2774.07|2782.98|2775.28|2781.55|2773.85|34
1645981350000|2022-02-27 17:02:30|2781.81|2774.11|2781.5|2773.8|2781.91|2774.21|2781.25|2773.55|38
1645981360000|2022-02-27 17:02:40|2781.56|2773.86|2780.72|2773.02|2781.84|2774.14|2780.68|2772.98|35
1645981370000|2022-02-27 17:02:50|2780.63|2772.93|2780.36|2772.66|2780.98|2773.28|2780.28|2772.58|34
1645981380000|2022-02-27 17:03:00|2780.34|2772.64|2781.54|2773.84|2781.61|2773.91|2780.19|2772.49|27
1645981390000|2022-02-27 17:03:10|2781.61|2773.91|2779.69|2771.99|2781.61|2773.91|2779.69|2771.99|34
1645981400000|2022-02-27 17:03:20|2779.61|2771.91|2779.68|2771.98|2779.88|2772.18|2778.59|2770.89|38
1645981410000|2022-02-27 17:03:30|2779.62|2771.92|2779.55|2771.85|2779.76|2772.06|2779.5|2771.8|21
1645981420000|2022-02-27 17:03:40|2779.51|2771.81|2779.82|2772.12|2780.56|2772.86|2779.51|2771.81|31
1645981430000|2022-02-27 17:03:50|2779.74|2772.04|2780.31|2772.61|2780.31|2772.61|2779.61|2771.91|29
1645981440000|2022-02-27 17:04:00|2780.3|2772.6|2780.87|2773.17|2780.89|2773.19|2780.26|2772.56|27
1645981450000|2022-02-27 17:04:10|2780.84|2773.14|2779.97|2772.27|2780.9|2773.2|2779.96|2772.26|30
1645981460000|2022-02-27 17:04:20|2779.94|2772.24|2781.17|2773.47|2781.17|2773.47|2779.87|2772.17|33
1645981470000|2022-02-27 17:04:30|2781.21|2773.51|2781.76|2774.06|2781.76|2774.06|2781.14|2773.44|32
1645981480000|2022-02-27 17:04:40|2781.63|2773.93|2782.06|2774.36|2782.29|2774.59|2781.63|2773.93|33
1645981490000|2022-02-27 17:04:50|2782.05|2774.35|2780.76|2773.06|2782.13|2774.43|2780.71|2773.01|33
1645981500000|2022-02-27 17:05:00|2780.7|2773|2781.05|2773.35|2781.13|2773.43|2780.35|2772.65|33
1645981510000|2022-02-27 17:05:10|2781.06|2773.36|2781.1|2773.4|2781.11|2773.41|2780.91|2773.21|31
1645981520000|2022-02-27 17:05:20|2781.09|2773.39|2781.54|2773.84|2781.54|2773.84|2780.96|2773.26|29
1645981530000|2022-02-27 17:05:30|2781.6|2773.9|2781.52|2773.82|2781.61|2773.91|2781.4|2773.7|26
1645981540000|2022-02-27 17:05:40|2781.51|2773.81|2781.79|2774.09|2781.81|2774.11|2781.46|2773.76|34
1645981550000|2022-02-27 17:05:50|2781.73|2774.03|2782.75|2775.05|2782.81|2775.11|2781.73|2774.03|30
1645981560000|2022-02-27 17:06:00|2782.74|2775.04|2782.39|2774.69|2782.74|2775.04|2782.15|2774.45|33
1645981570000|2022-02-27 17:06:10|2782.25|2774.55|2781.35|2773.65|2782.36|2774.66|2781.32|2773.62|35
1645981580000|2022-02-27 17:06:20|2781.39|2773.69|2782.45|2774.75|2782.45|2774.75|2781.39|2773.69|31
1645981590000|2022-02-27 17:06:30|2782.47|2774.77|2781.77|2774.07|2782.55|2774.85|2781.35|2773.65|31
1645981600000|2022-02-27 17:06:40|2781.76|2774.06|2782.26|2774.56|2782.27|2774.57|2781.44|2773.74|36
1645981610000|2022-02-27 17:06:50|2782.31|2774.61|2782.43|2774.73|2782.52|2774.82|2782.24|2774.54|26
1645981620000|2022-02-27 17:07:00|2782.38|2774.68|2782.98|2775.28|2783.17|2775.47|2782.32|2774.62|28
1645981630000|2022-02-27 17:07:10|2782.95|2775.25|2783.05|2775.35|2783.09|2775.39|2782.92|2775.22|32
1645981640000|2022-02-27 17:07:20|2783.04|2775.34|2781.94|2774.24|2783.04|2775.34|2781.89|2774.19|36
1645981650000|2022-02-27 17:07:30|2781.95|2774.25|2782.21|2774.51|2782.23|2774.53|2781.92|2774.22|26
1645981660000|2022-02-27 17:07:40|2782.14|2774.44|2782.2|2774.5|2782.41|2774.71|2782.14|2774.44|34
1645981670000|2022-02-27 17:07:50|2782.21|2774.51|2782.25|2774.55|2782.26|2774.56|2782.11|2774.41|29
1645981680000|2022-02-27 17:08:00|2782.26|2774.56|2782.27|2774.57|2782.27|2774.57|2781.79|2774.09|27
1645981690000|2022-02-27 17:08:10|2782.29|2774.59|2782.32|2774.62|2782.45|2774.75|2782.22|2774.52|27
1645981700000|2022-02-27 17:08:20|2782.33|2774.63|2782.57|2774.87|2782.65|2774.95|2782.33|2774.63|29
1645981710000|2022-02-27 17:08:30|2782.54|2774.84|2782.17|2774.47|2782.6|2774.9|2782.15|2774.45|32
1645981720000|2022-02-27 17:08:40|2782.23|2774.53|2782.28|2774.58|2782.41|2774.71|2782.21|2774.51|25
1645981730000|2022-02-27 17:08:50|2782.31|2774.61|2780.08|2772.38|2782.31|2774.61|2780.08|2772.38|33
1645981740000|2022-02-27 17:09:00|2780.09|2772.39|2779.15|2771.45|2780.09|2772.39|2779.15|2771.45|33
1645981750000|2022-02-27 17:09:10|2778.99|2771.29|2781.07|2773.37|2781.12|2773.42|2778.99|2771.29|28
1645981760000|2022-02-27 17:09:20|2781.05|2773.35|2781.15|2773.45|2781.21|2773.51|2780.97|2773.27|30
1645981770000|2022-02-27 17:09:30|2781.12|2773.42|2781.19|2773.49|2781.23|2773.53|2780.92|2773.22|25
1645981780000|2022-02-27 17:09:40|2781.16|2773.46|2780.9|2773.2|2781.87|2774.17|2780.9|2773.2|32
1645981790000|2022-02-27 17:09:50|2780.72|2773.02|2780.82|2773.12|2780.82|2773.12|2780.37|2772.67|25
1645981800000|2022-02-27 17:10:00|2780.72|2773.02|2781.34|2773.64|2781.47|2773.77|2780.69|2772.99|33
1645981810000|2022-02-27 17:10:10|2781.33|2773.63|2782.01|2774.31|2782.04|2774.34|2781.3|2773.6|26
1645981820000|2022-02-27 17:10:20|2782.02|2774.32|2781.91|2774.21|2782.05|2774.35|2781.78|2774.08|28
1645981830000|2022-02-27 17:10:30|2781.92|2774.22|2780.61|2772.91|2781.98|2774.28|2780.57|2772.87|31
1645981840000|2022-02-27 17:10:40|2780.57|2772.87|2780.71|2773.01|2780.95|2773.25|2780.57|2772.87|31
1645981850000|2022-02-27 17:10:50|2780.7|2773|2780.24|2772.54|2780.7|2773|2780.2|2772.5|27
1645981860000|2022-02-27 17:11:00|2780.27|2772.57|2780.39|2772.69|2780.39|2772.69|2780.26|2772.56|19
1645981870000|2022-02-27 17:11:10|2780.37|2772.67|2781.18|2773.48|2781.33|2773.63|2780.37|2772.67|32
1645981880000|2022-02-27 17:11:20|2781.19|2773.49|2780.24|2772.54|2781.32|2773.62|2780.22|2772.52|24
1645981890000|2022-02-27 17:11:30|2780.21|2772.51|2779.32|2771.62|2780.26|2772.56|2779.32|2771.62|31
1645981900000|2022-02-27 17:11:40|2779.31|2771.61|2779.15|2771.45|2779.35|2771.65|2779.15|2771.45|19
1645981910000|2022-02-27 17:11:50|2779.11|2771.41|2778.59|2770.89|2779.11|2771.41|2778.59|2770.89|24
1645981920000|2022-02-27 17:12:00|2778.16|2770.46|2775.49|2767.79|2778.16|2770.46|2775.42|2767.72|31
1645981930000|2022-02-27 17:12:10|2775.48|2767.78|2775.44|2767.74|2775.65|2767.95|2774.13|2766.43|35
1645981940000|2022-02-27 17:12:20|2775.61|2767.91|2775.58|2767.88|2775.86|2768.16|2775.52|2767.82|26
1645981950000|2022-02-27 17:12:30|2775.49|2767.79|2774.45|2766.75|2775.49|2767.79|2774.45|2766.75|31
1645981960000|2022-02-27 17:12:40|2774.37|2766.67|2774.21|2766.51|2774.7|2767|2774.18|2766.48|38
1645981970000|2022-02-27 17:12:50|2773.94|2766.24|2772.95|2765.25|2774.12|2766.42|2772.89|2765.19|30
1645981980000|2022-02-27 17:13:00|2773.06|2765.36|2770.78|2763.08|2773.08|2765.38|2770.38|2762.68|34
1645981990000|2022-02-27 17:13:10|2770.72|2763.02|2770.13|2762.43|2771.08|2763.38|2770.13|2762.43|35
1645982000000|2022-02-27 17:13:20|2770.16|2762.46|2770.61|2762.91|2770.73|2763.03|2770.14|2762.44|27
1645982010000|2022-02-27 17:13:30|2770.63|2762.93|2773.24|2765.54|2773.61|2765.91|2770.57|2762.87|37
1645982020000|2022-02-27 17:13:40|2773.23|2765.53|2771.91|2764.21|2773.35|2765.65|2771.88|2764.18|30
1645982030000|2022-02-27 17:13:50|2771.89|2764.19|2772.76|2765.06|2772.77|2765.07|2771.86|2764.16|33
1645982040000|2022-02-27 17:14:00|2772.74|2765.04|2772.36|2764.66|2772.74|2765.04|2772.11|2764.41|29
1645982050000|2022-02-27 17:14:10|2772.37|2764.67|2774.92|2767.22|2774.92|2767.22|2772.33|2764.63|35
1645982060000|2022-02-27 17:14:20|2774.94|2767.24|2773.34|2765.64|2774.94|2767.24|2773.33|2765.63|33
1645982070000|2022-02-27 17:14:30|2773.33|2765.63|2771.55|2763.85|2773.36|2765.66|2771.53|2763.83|34
1645982080000|2022-02-27 17:14:40|2771.48|2763.78|2772.65|2764.95|2772.65|2764.95|2771.46|2763.76|33
1645982090000|2022-02-27 17:14:50|2772.58|2764.88|2772.38|2764.68|2772.6|2764.9|2772.32|2764.62|27
1645982100000|2022-02-27 17:15:00|2772.4|2764.7|2772.46|2764.76|2772.69|2764.99|2772.37|2764.67|29
1645982110000|2022-02-27 17:15:10|2772.4|2764.7|2773.1|2765.4|2773.57|2765.87|2772.35|2764.65|33
1645982120000|2022-02-27 17:15:20|2773.06|2765.36|2773.14|2765.44|2773.17|2765.47|2772.86|2765.16|29
1645982130000|2022-02-27 17:15:30|2773.18|2765.48|2773.15|2765.45|2773.24|2765.54|2773.01|2765.31|18
1645982140000|2022-02-27 17:15:40|2773.12|2765.42|2773.06|2765.36|2773.77|2766.07|2772.72|2765.02|35
1645982150000|2022-02-27 17:15:50|2773.03|2765.33|2773.88|2766.18|2773.88|2766.18|2772.85|2765.15|29
1645982160000|2022-02-27 17:16:00|2773.89|2766.19|2774.38|2766.68|2774.38|2766.68|2773.89|2766.19|30
1645982170000|2022-02-27 17:16:10|2774.39|2766.69|2775.11|2767.41|2775.19|2767.49|2774.35|2766.65|34
1645982180000|2022-02-27 17:16:20|2775.1|2767.4|2775.06|2767.36|2775.32|2767.62|2774.79|2767.09|31
1645982190000|2022-02-27 17:16:30|2775.04|2767.34|2775.39|2767.69|2775.71|2768.01|2775.04|2767.34|35
1645982200000|2022-02-27 17:16:40|2775.37|2767.67|2775.49|2767.79|2775.49|2767.79|2775.31|2767.61|22
1645982210000|2022-02-27 17:16:50|2775.61|2767.91|2775.54|2767.84|2775.7|2768|2775.49|2767.79|21
1645982220000|2022-02-27 17:17:00|2775.51|2767.81|2775.6|2767.9|2775.6|2767.9|2775.5|2767.8|16
1645982230000|2022-02-27 17:17:10|2775.59|2767.89|2775.85|2768.15|2775.87|2768.17|2775.49|2767.79|24
1645982240000|2022-02-27 17:17:20|2775.86|2768.16|2776.32|2768.62|2776.34|2768.64|2775.83|2768.13|30
1645982250000|2022-02-27 17:17:30|2776.28|2768.58|2775.33|2767.63|2776.28|2768.58|2775.26|2767.56|35
1645982260000|2022-02-27 17:17:40|2775.1|2767.4|2774.08|2766.38|2775.13|2767.43|2773.7|2766|34
1645982270000|2022-02-27 17:17:50|2774.09|2766.39|2774.85|2767.15|2775.43|2767.73|2773.94|2766.24|37
1645982280000|2022-02-27 17:18:00|2774.89|2767.19|2774.58|2766.88|2774.95|2767.25|2774.48|2766.78|35
1645982290000|2022-02-27 17:18:10|2774.59|2766.89|2774.76|2767.06|2774.79|2767.09|2774.57|2766.87|24
1645982300000|2022-02-27 17:18:20|2774.75|2767.05|2775.05|2767.35|2775.34|2767.64|2774.65|2766.95|29
1645982310000|2022-02-27 17:18:30|2775.06|2767.36|2774.55|2766.85|2775.17|2767.47|2774.54|2766.84|30
1645982320000|2022-02-27 17:18:40|2774.52|2766.82|2774.87|2767.17|2774.98|2767.28|2774.38|2766.68|25
1645982330000|2022-02-27 17:18:50|2774.91|2767.21|2774.97|2767.27|2775.08|2767.38|2774.83|2767.13|24
1645982340000|2022-02-27 17:19:00|2774.95|2767.25|2774.96|2767.26|2775|2767.3|2774.87|2767.17|22
1645982350000|2022-02-27 17:19:10|2774.95|2767.25|2774.99|2767.29|2775.01|2767.31|2774.95|2767.25|13
1645982360000|2022-02-27 17:19:20|2774.9|2767.2|2774.83|2767.13|2774.97|2767.27|2774.75|2767.05|24
1645982370000|2022-02-27 17:19:30|2774.81|2767.11|2774.82|2767.12|2774.85|2767.15|2774.76|2767.06|15
1645982380000|2022-02-27 17:19:40|2774.81|2767.11|2774.85|2767.15|2774.85|2767.15|2774.8|2767.1|10
1645982390000|2022-02-27 17:19:50|2774.86|2767.16|2775.43|2767.73|2775.45|2767.75|2774.81|2767.11|16
1645982400000|2022-02-27 17:20:00|2775.46|2767.76|2775.9|2768.2|2775.98|2768.28|2775.39|2767.69|24
1645982410000|2022-02-27 17:20:10|2775.91|2768.21|2775.05|2767.35|2776.23|2768.53|2775.05|2767.35|34
1645982420000|2022-02-27 17:20:20|2775.04|2767.34|2773.84|2766.14|2775.05|2767.35|2773.78|2766.08|24
1645982430000|2022-02-27 17:20:30|2773.87|2766.17|2774.27|2766.57|2774.34|2766.64|2773.75|2766.05|28
1645982440000|2022-02-27 17:20:40|2774.28|2766.58|2773.96|2766.26|2774.29|2766.59|2773.56|2765.86|27
1645982450000|2022-02-27 17:20:50|2773.95|2766.25|2773.75|2766.05|2774.31|2766.61|2773.66|2765.96|35
1645982460000|2022-02-27 17:21:00|2773.77|2766.07|2772.99|2765.29|2773.8|2766.1|2772.99|2765.29|29
1645982470000|2022-02-27 17:21:10|2772.97|2765.27|2771.45|2763.75|2772.97|2765.27|2771.45|2763.75|39
1645982480000|2022-02-27 17:21:20|2771.47|2763.77|2770.09|2762.39|2771.47|2763.77|2770.01|2762.31|35
1645982490000|2022-02-27 17:21:30|2769.99|2762.29|2770.9|2763.2|2771|2763.3|2769.7|2762|36
1645982500000|2022-02-27 17:21:40|2770.94|2763.24|2770.06|2762.36|2770.96|2763.26|2769.9|2762.2|31
1645982510000|2022-02-27 17:21:50|2770.15|2762.45|2771.67|2763.97|2771.81|2764.11|2770.15|2762.45|32
1645982520000|2022-02-27 17:22:00|2771.73|2764.03|2772.75|2765.05|2772.75|2765.05|2771.44|2763.74|35
1645982530000|2022-02-27 17:22:10|2772.69|2764.99|2774.06|2766.36|2774.06|2766.36|2772.65|2764.95|35
1645982540000|2022-02-27 17:22:20|2774.12|2766.42|2773.91|2766.21|2774.72|2767.02|2773.85|2766.15|30
1645982550000|2022-02-27 17:22:30|2773.83|2766.13|2775.09|2767.39|2775.09|2767.39|2773.83|2766.13|28
1645982560000|2022-02-27 17:22:40|2775.23|2767.53|2773.34|2765.64|2775.23|2767.53|2773.06|2765.36|37
1645982570000|2022-02-27 17:22:50|2773.35|2765.65|2772.92|2765.22|2773.37|2765.67|2772.9|2765.2|32
1645982580000|2022-02-27 17:23:00|2772.93|2765.23|2771.98|2764.28|2772.93|2765.23|2771.8|2764.1|34
1645982590000|2022-02-27 17:23:10|2771.87|2764.17|2773.13|2765.43|2773.14|2765.44|2771.87|2764.17|37
1645982600000|2022-02-27 17:23:20|2773.11|2765.41|2773.74|2766.04|2773.84|2766.14|2773.11|2765.41|32
1645982610000|2022-02-27 17:23:30|2773.76|2766.06|2775.42|2767.72|2775.48|2767.78|2773.76|2766.06|34
1645982620000|2022-02-27 17:23:40|2775.39|2767.69|2775.44|2767.74|2775.49|2767.79|2775.17|2767.47|29
1645982630000|2022-02-27 17:23:50|2775.45|2767.75|2775.08|2767.38|2775.45|2767.75|2775|2767.3|27
1645982640000|2022-02-27 17:24:00|2775.07|2767.37|2774.03|2766.33|2775.1|2767.4|2773.94|2766.24|32
1645982650000|2022-02-27 17:24:10|2774.05|2766.35|2771.34|2763.64|2774.22|2766.52|2771.34|2763.64|38
1645982660000|2022-02-27 17:24:20|2771.29|2763.59|2770.1|2762.4|2771.31|2763.61|2770.07|2762.37|32
1645982670000|2022-02-27 17:24:30|2770.02|2762.32|2768.89|2761.19|2770.02|2762.32|2768.48|2760.78|35
1645982680000|2022-02-27 17:24:40|2768.86|2761.16|2770.1|2762.4|2770.19|2762.49|2768.86|2761.16|32
1645982690000|2022-02-27 17:24:50|2770.05|2762.35|2770.26|2762.56|2770.66|2762.96|2769.93|2762.23|36
1645982700000|2022-02-27 17:25:00|2770.31|2762.61|2770.88|2763.18|2771.32|2763.62|2770.19|2762.49|32
1645982710000|2022-02-27 17:25:10|2770.82|2763.12|2770.72|2763.02|2770.92|2763.22|2770.72|2763.02|32
1645982720000|2022-02-27 17:25:20|2770.86|2763.16|2770.92|2763.22|2770.94|2763.24|2770.82|2763.12|32
1645982730000|2022-02-27 17:25:30|2770.93|2763.23|2770.66|2762.96|2771.45|2763.75|2770.66|2762.96|33
1645982740000|2022-02-27 17:25:40|2770.65|2762.95|2771.31|2763.61|2771.31|2763.61|2770.58|2762.88|29
1645982750000|2022-02-27 17:25:50|2771.43|2763.73|2771.32|2763.62|2771.43|2763.73|2771.21|2763.51|26
1645982760000|2022-02-27 17:26:00|2771.28|2763.58|2771.34|2763.64|2771.44|2763.74|2771.15|2763.45|29
1645982770000|2022-02-27 17:26:10|2771.33|2763.63|2770.69|2762.99|2772.07|2764.37|2770.69|2762.99|35
1645982780000|2022-02-27 17:26:20|2770.67|2762.97|2770.9|2763.2|2770.9|2763.2|2770.67|2762.97|32
1645982790000|2022-02-27 17:26:30|2770.88|2763.18|2770.36|2762.66|2770.88|2763.18|2770.36|2762.66|27
1645982800000|2022-02-27 17:26:40|2770.3|2762.6|2770.25|2762.55|2770.35|2762.65|2770.18|2762.48|29
1645982810000|2022-02-27 17:26:50|2770.28|2762.58|2770.24|2762.54|2770.88|2763.18|2770.24|2762.54|29
1645982820000|2022-02-27 17:27:00|2770.18|2762.48|2770.27|2762.57|2770.28|2762.58|2769.49|2761.79|28
1645982830000|2022-02-27 17:27:10|2770.26|2762.56|2771.09|2763.39|2771.49|2763.79|2770.26|2762.56|28
1645982840000|2022-02-27 17:27:20|2771.1|2763.4|2771.73|2764.03|2771.92|2764.22|2771.1|2763.4|27
1645982850000|2022-02-27 17:27:30|2771.77|2764.07|2771.87|2764.17|2771.87|2764.17|2771.75|2764.05|23
1645982860000|2022-02-27 17:27:40|2771.85|2764.15|2771.69|2763.99|2771.86|2764.16|2771.69|2763.99|24
1645982870000|2022-02-27 17:27:50|2771.7|2764|2771.75|2764.05|2771.8|2764.1|2771.66|2763.96|19
1645982880000|2022-02-27 17:28:00|2771.76|2764.06|2771.98|2764.28|2772.07|2764.37|2771.72|2764.02|25
1645982890000|2022-02-27 17:28:10|2771.99|2764.29|2770.7|2763|2772.03|2764.33|2770.7|2763|27
1645982900000|2022-02-27 17:28:20|2770.72|2763.02|2770.84|2763.14|2770.88|2763.18|2770.63|2762.93|31
1645982910000|2022-02-27 17:28:30|2770.77|2763.07|2771.66|2763.96|2771.76|2764.06|2770.74|2763.04|31
1645982920000|2022-02-27 17:28:40|2771.58|2763.88|2771.71|2764.01|2771.71|2764.01|2771.58|2763.88|16
1645982930000|2022-02-27 17:28:50|2771.7|2764|2771.87|2764.17|2772|2764.3|2771.68|2763.98|29
1645982940000|2022-02-27 17:29:00|2771.88|2764.18|2771.76|2764.06|2771.92|2764.22|2771.75|2764.05|25
1645982950000|2022-02-27 17:29:10|2771.78|2764.08|2773.69|2765.99|2773.72|2766.02|2771.78|2764.08|27
1645982960000|2022-02-27 17:29:20|2773.67|2765.97|2773.86|2766.16|2773.9|2766.2|2773.63|2765.93|32
1645982970000|2022-02-27 17:29:30|2773.88|2766.18|2773.83|2766.13|2774.03|2766.33|2773.58|2765.88|30
1645982980000|2022-02-27 17:29:40|2774.05|2766.35|2773.59|2765.89|2774.59|2766.89|2773.55|2765.85|29
1645982990000|2022-02-27 17:29:50|2773.58|2765.88|2773.8|2766.1|2773.82|2766.12|2773.58|2765.88|25
1645983000000|2022-02-27 17:30:00|2773.87|2766.17|2774.63|2766.93|2774.72|2767.02|2773.78|2766.08|31
1645983010000|2022-02-27 17:30:10|2774.64|2766.94|2776.14|2768.44|2776.3|2768.6|2774.62|2766.92|30
1645983020000|2022-02-27 17:30:20|2776.16|2768.46|2776.49|2768.79|2776.91|2769.21|2775.98|2768.28|34
1645983030000|2022-02-27 17:30:30|2776.46|2768.76|2776.39|2768.69|2776.46|2768.76|2776.09|2768.39|27
1645983040000|2022-02-27 17:30:40|2776.41|2768.71|2775.82|2768.12|2776.61|2768.91|2775.82|2768.12|32
1645983050000|2022-02-27 17:30:50|2775.62|2767.92|2776.03|2768.33|2776.05|2768.35|2775.23|2767.53|35
1645983060000|2022-02-27 17:31:00|2776.02|2768.32|2776.36|2768.66|2776.57|2768.87|2776.01|2768.31|26
1645983070000|2022-02-27 17:31:10|2776.34|2768.64|2776.43|2768.73|2776.46|2768.76|2776.27|2768.57|26
1645983080000|2022-02-27 17:31:20|2776.32|2768.62|2776.33|2768.63|2776.67|2768.97|2776.31|2768.61|26
1645983090000|2022-02-27 17:31:30|2776.26|2768.56|2776.37|2768.67|2776.38|2768.68|2776.23|2768.53|34
1645983100000|2022-02-27 17:31:40|2776.41|2768.71|2776.39|2768.69|2776.46|2768.76|2776.33|2768.63|21
1645983110000|2022-02-27 17:31:50|2776.4|2768.7|2777.23|2769.53|2777.31|2769.61|2776.27|2768.57|29
1645983120000|2022-02-27 17:32:00|2777.27|2769.57|2776.79|2769.09|2777.27|2769.57|2776.7|2769|27
1645983130000|2022-02-27 17:32:10|2776.81|2769.11|2776.77|2769.07|2776.81|2769.11|2776.69|2768.99|17
1645983140000|2022-02-27 17:32:20|2776.79|2769.09|2776.72|2769.02|2776.85|2769.15|2776.7|2769|22
1645983150000|2022-02-27 17:32:30|2776.69|2768.99|2776.79|2769.09|2776.82|2769.12|2776.64|2768.94|25
1645983160000|2022-02-27 17:32:40|2776.77|2769.07|2776.63|2768.93|2776.79|2769.09|2776.63|2768.93|18
1645983170000|2022-02-27 17:32:50|2776.6|2768.9|2775.59|2767.89|2776.6|2768.9|2775.51|2767.81|34
1645983180000|2022-02-27 17:33:00|2775.63|2767.93|2776.44|2768.74|2776.44|2768.74|2775.43|2767.73|31
1645983190000|2022-02-27 17:33:10|2776.45|2768.75|2776.54|2768.84|2776.54|2768.84|2776.44|2768.74|27
1645983200000|2022-02-27 17:33:20|2776.5|2768.8|2776.71|2769.01|2778.32|2770.62|2776.5|2768.8|38
1645983210000|2022-02-27 17:33:30|2776.66|2768.96|2776.68|2768.98|2776.84|2769.14|2776.52|2768.82|33
1645983220000|2022-02-27 17:33:40|2776.55|2768.85|2775.19|2767.49|2776.63|2768.93|2775.19|2767.49|28
1645983230000|2022-02-27 17:33:50|2775.3|2767.6|2775.64|2767.94|2776.26|2768.56|2775.3|2767.6|28
1645983240000|2022-02-27 17:34:00|2775.66|2767.96|2774.99|2767.29|2775.68|2767.98|2774.97|2767.27|34
1645983250000|2022-02-27 17:34:10|2775.04|2767.34|2774.95|2767.25|2775.14|2767.44|2774.95|2767.25|20
1645983260000|2022-02-27 17:34:20|2774.96|2767.26|2775.55|2767.85|2776.09|2768.39|2774.96|2767.26|24
1645983270000|2022-02-27 17:34:30|2775.6|2767.9|2775.8|2768.1|2775.85|2768.15|2775.4|2767.7|31
1645983280000|2022-02-27 17:34:40|2775.79|2768.09|2773.59|2765.89|2776|2768.3|2773.59|2765.89|36
1645983290000|2022-02-27 17:34:50|2773.63|2765.93|2773.88|2766.18|2774.02|2766.32|2773.5|2765.8|30
1645983300000|2022-02-27 17:35:00|2773.92|2766.22|2774.16|2766.46|2774.16|2766.46|2773.54|2765.84|31
1645983310000|2022-02-27 17:35:10|2774.24|2766.54|2775.73|2768.03|2775.75|2768.05|2774.24|2766.54|37
1645983320000|2022-02-27 17:35:20|2775.72|2768.02|2775.67|2767.97|2775.73|2768.03|2775.58|2767.88|20
1645983330000|2022-02-27 17:35:30|2775.7|2768|2775.05|2767.35|2775.73|2768.03|2774.95|2767.25|31
1645983340000|2022-02-27 17:35:40|2775.07|2767.37|2775.7|2768|2776.11|2768.41|2775.07|2767.37|31
1645983350000|2022-02-27 17:35:50|2775.57|2767.87|2775.42|2767.72|2775.57|2767.87|2774.67|2766.97|32
1645983360000|2022-02-27 17:36:00|2775.47|2767.77|2774.43|2766.73|2775.89|2768.19|2774.4|2766.7|37
1645983370000|2022-02-27 17:36:10|2774.52|2766.82|2773.75|2766.05|2774.52|2766.82|2773.75|2766.05|30
1645983380000|2022-02-27 17:36:20|2773.71|2766.01|2773.08|2765.38|2773.88|2766.18|2773.08|2765.38|33
1645983390000|2022-02-27 17:36:30|2773.02|2765.32|2774.03|2766.33|2774.09|2766.39|2772.97|2765.27|33
1645983400000|2022-02-27 17:36:40|2773.99|2766.29|2774.38|2766.68|2774.47|2766.77|2773.99|2766.29|28
1645983410000|2022-02-27 17:36:50|2774.39|2766.69|2774.45|2766.75|2774.51|2766.81|2774.32|2766.62|20
1645983420000|2022-02-27 17:37:00|2774.46|2766.76|2774.51|2766.81|2775.2|2767.5|2774.42|2766.72|33
1645983430000|2022-02-27 17:37:10|2774.48|2766.78|2774.56|2766.86|2774.73|2767.03|2774.42|2766.72|30
1645983440000|2022-02-27 17:37:20|2774.73|2767.03|2774.79|2767.09|2774.82|2767.12|2774.63|2766.93|27
1645983450000|2022-02-27 17:37:30|2774.76|2767.06|2774.8|2767.1|2774.81|2767.11|2774.68|2766.98|32
1645983460000|2022-02-27 17:37:40|2774.79|2767.09|2774.33|2766.63|2774.95|2767.25|2774.33|2766.63|36
1645983470000|2022-02-27 17:37:50|2774.29|2766.59|2772.9|2765.2|2774.29|2766.59|2772.9|2765.2|30
1645983480000|2022-02-27 17:38:00|2772.87|2765.17|2772.79|2765.09|2772.95|2765.25|2772.77|2765.07|30
1645983490000|2022-02-27 17:38:10|2772.81|2765.11|2772.85|2765.15|2772.91|2765.21|2772.8|2765.1|23
1645983500000|2022-02-27 17:38:20|2772.82|2765.12|2772.81|2765.11|2772.89|2765.19|2772.79|2765.09|22
1645983510000|2022-02-27 17:38:30|2772.83|2765.13|2773.02|2765.32|2773.09|2765.39|2772.83|2765.13|24
1645983520000|2022-02-27 17:38:40|2773.03|2765.33|2773.09|2765.39|2773.21|2765.51|2772.92|2765.22|31
1645983530000|2022-02-27 17:38:50|2773.08|2765.38|2772.51|2764.81|2773.08|2765.38|2772.5|2764.8|30
1645983540000|2022-02-27 17:39:00|2772.5|2764.8|2772.33|2764.63|2772.52|2764.82|2772.26|2764.56|24
1645983550000|2022-02-27 17:39:10|2772.34|2764.64|2773.35|2765.65|2773.35|2765.65|2772.24|2764.54|24
1645983560000|2022-02-27 17:39:20|2773.37|2765.67|2773.43|2765.73|2773.54|2765.84|2773.37|2765.67|28
1645983570000|2022-02-27 17:39:30|2773.46|2765.76|2772.05|2764.35|2773.52|2765.82|2772.05|2764.35|27
1645983580000|2022-02-27 17:39:40|2772.09|2764.39|2772.17|2764.47|2772.23|2764.53|2772.04|2764.34|26
1645983590000|2022-02-27 17:39:50|2772.27|2764.57|2772.04|2764.34|2772.27|2764.57|2772.02|2764.32|22
1645983600000|2022-02-27 17:40:00|2771.98|2764.28|2772.34|2764.64|2772.35|2764.65|2771.49|2763.79|33
1645983610000|2022-02-27 17:40:10|2772.29|2764.59|2772.36|2764.66|2772.55|2764.85|2772.24|2764.54|28
1645983620000|2022-02-27 17:40:20|2772.33|2764.63|2772.09|2764.39|2772.92|2765.22|2772.05|2764.35|29
1645983630000|2022-02-27 17:40:30|2772.11|2764.41|2771.88|2764.18|2772.17|2764.47|2771.76|2764.06|27
1645983640000|2022-02-27 17:40:40|2771.89|2764.19|2771.86|2764.16|2771.92|2764.22|2771.84|2764.14|14
1645983650000|2022-02-27 17:40:50|2772.01|2764.31|2772.6|2764.9|2772.92|2765.22|2772.01|2764.31|26
1645983660000|2022-02-27 17:41:00|2772.59|2764.89|2772.42|2764.72|2772.6|2764.9|2772.22|2764.52|28
1645983670000|2022-02-27 17:41:10|2772.39|2764.69|2772.81|2765.11|2772.85|2765.15|2772.39|2764.69|27
1645983680000|2022-02-27 17:41:20|2772.83|2765.13|2773.62|2765.92|2773.71|2766.01|2772.83|2765.13|19
1645983690000|2022-02-27 17:41:30|2773.63|2765.93|2773.17|2765.47|2774.14|2766.44|2773.09|2765.39|26
1645983700000|2022-02-27 17:41:40|2773.18|2765.48|2773.55|2765.85|2773.58|2765.88|2773.17|2765.47|29
1645983710000|2022-02-27 17:41:50|2773.58|2765.88|2773.73|2766.03|2773.78|2766.08|2773.58|2765.88|23
1645983720000|2022-02-27 17:42:00|2773.72|2766.02|2773.36|2765.66|2773.91|2766.21|2773.25|2765.55|36
1645983730000|2022-02-27 17:42:10|2773.45|2765.75|2773.41|2765.71|2773.51|2765.81|2773.32|2765.62|24
1645983740000|2022-02-27 17:42:20|2773.18|2765.48|2772.23|2764.53|2773.33|2765.63|2772.2|2764.5|33
1645983750000|2022-02-27 17:42:30|2772.32|2764.62|2773.48|2765.78|2773.54|2765.84|2772.32|2764.62|37
1645983760000|2022-02-27 17:42:40|2773.51|2765.81|2772.44|2764.74|2773.53|2765.83|2772.43|2764.73|32
1645983770000|2022-02-27 17:42:50|2772.46|2764.76|2772.55|2764.85|2772.58|2764.88|2772.45|2764.75|23
1645983780000|2022-02-27 17:43:00|2772.41|2764.71|2771.25|2763.55|2772.41|2764.71|2771.2|2763.5|35
1645983790000|2022-02-27 17:43:10|2771.21|2763.51|2771.11|2763.41|2771.35|2763.65|2771.11|2763.41|32
1645983800000|2022-02-27 17:43:20|2771.01|2763.31|2770.1|2762.4|2771.17|2763.47|2770.1|2762.4|29
1645983810000|2022-02-27 17:43:30|2770.11|2762.41|2770.29|2762.59|2770.79|2763.09|2770.1|2762.4|25
1645983820000|2022-02-27 17:43:40|2770.26|2762.56|2770.79|2763.09|2770.79|2763.09|2770.25|2762.55|26
1645983830000|2022-02-27 17:43:50|2770.78|2763.08|2770.35|2762.65|2770.79|2763.09|2770.35|2762.65|19
1645983840000|2022-02-27 17:44:00|2770.37|2762.67|2771.15|2763.45|2771.3|2763.6|2770.37|2762.67|29
1645983850000|2022-02-27 17:44:10|2771.11|2763.41|2771.23|2763.53|2771.33|2763.63|2770.74|2763.04|32
1645983860000|2022-02-27 17:44:20|2771.24|2763.54|2771.18|2763.48|2771.24|2763.54|2771.02|2763.32|25
1645983870000|2022-02-27 17:44:30|2771.15|2763.45|2770.36|2762.66|2771.15|2763.45|2770.17|2762.47|32
1645983880000|2022-02-27 17:44:40|2770.41|2762.71|2769.47|2761.77|2770.45|2762.75|2769.43|2761.73|27
1645983890000|2022-02-27 17:44:50|2769.41|2761.71|2770.63|2762.93|2770.73|2763.03|2769.21|2761.51|34
1645983900000|2022-02-27 17:45:00|2770.67|2762.97|2771.64|2763.94|2771.64|2763.94|2770.67|2762.97|30
1645983910000|2022-02-27 17:45:10|2771.56|2763.86|2771.37|2763.67|2771.57|2763.87|2771.18|2763.48|24
1645983920000|2022-02-27 17:45:20|2771.41|2763.71|2771.09|2763.39|2771.64|2763.94|2771.09|2763.39|20
1645983930000|2022-02-27 17:45:30|2771.01|2763.31|2771.26|2763.56|2771.26|2763.56|2770.83|2763.13|30
1645983940000|2022-02-27 17:45:40|2771.32|2763.62|2770.98|2763.28|2771.32|2763.62|2770.81|2763.11|28
1645983950000|2022-02-27 17:45:50|2771.03|2763.33|2770.19|2762.49|2771.03|2763.33|2770.16|2762.46|25
1645983960000|2022-02-27 17:46:00|2770.18|2762.48|2769.6|2761.9|2770.18|2762.48|2769.55|2761.85|33
1645983970000|2022-02-27 17:46:10|2769.58|2761.88|2769.91|2762.21|2769.97|2762.27|2769.46|2761.76|32
1645983980000|2022-02-27 17:46:20|2769.82|2762.12|2770.22|2762.52|2770.5|2762.8|2769.15|2761.45|33
1645983990000|2022-02-27 17:46:30|2770.21|2762.51|2771.58|2763.88|2771.59|2763.89|2769.91|2762.21|37
1645984000000|2022-02-27 17:46:40|2771.44|2763.74|2772.97|2765.27|2772.99|2765.29|2771.15|2763.45|34
1645984010000|2022-02-27 17:46:50|2772.99|2765.29|2772.2|2764.5|2773.6|2765.9|2772.18|2764.48|34
1645984020000|2022-02-27 17:47:00|2772.19|2764.49|2773.64|2765.94|2773.64|2765.94|2772.19|2764.49|32
1645984030000|2022-02-27 17:47:10|2773.6|2765.9|2774.45|2766.75|2774.71|2767.01|2773.6|2765.9|29
1645984040000|2022-02-27 17:47:20|2774.44|2766.74|2775.05|2767.35|2775.57|2767.87|2774.31|2766.61|32
1645984050000|2022-02-27 17:47:30|2775.03|2767.33|2774.75|2767.05|2775.22|2767.52|2774.39|2766.69|33
1645984060000|2022-02-27 17:47:40|2774.74|2767.04|2774.89|2767.19|2774.89|2767.19|2774.71|2767.01|22
1645984070000|2022-02-27 17:47:50|2774.83|2767.13|2773.81|2766.11|2774.83|2767.13|2773.68|2765.98|32
1645984080000|2022-02-27 17:48:00|2773.82|2766.12|2773.34|2765.64|2773.87|2766.17|2773.25|2765.55|31
1645984090000|2022-02-27 17:48:10|2773.36|2765.66|2773.31|2765.61|2774.09|2766.39|2773.22|2765.52|37
1645984100000|2022-02-27 17:48:20|2773.23|2765.53|2772.2|2764.5|2773.33|2765.63|2772.18|2764.48|32
1645984110000|2022-02-27 17:48:30|2772.24|2764.54|2772.32|2764.62|2772.51|2764.81|2772.24|2764.54|32
1645984120000|2022-02-27 17:48:40|2772.35|2764.65|2772.9|2765.2|2772.9|2765.2|2772.14|2764.44|30
1645984130000|2022-02-27 17:48:50|2772.86|2765.16|2774.22|2766.52|2774.22|2766.52|2772.75|2765.05|33
1645984140000|2022-02-27 17:49:00|2774.17|2766.47|2774.29|2766.59|2774.37|2766.67|2773.75|2766.05|30
1645984150000|2022-02-27 17:49:10|2774.27|2766.57|2773.94|2766.24|2774.27|2766.57|2773.93|2766.23|25
1645984160000|2022-02-27 17:49:20|2773.78|2766.08|2773.79|2766.09|2774.06|2766.36|2773.75|2766.05|32
1645984170000|2022-02-27 17:49:30|2773.68|2765.98|2774.1|2766.4|2774.1|2766.4|2773.49|2765.79|27
1645984180000|2022-02-27 17:49:40|2774.14|2766.44|2774.17|2766.47|2774.27|2766.57|2773.88|2766.18|29
1645984190000|2022-02-27 17:49:50|2774.18|2766.48|2774.57|2766.87|2774.57|2766.87|2774.12|2766.42|27
1645984200000|2022-02-27 17:50:00|2774.6|2766.9|2775.22|2767.52|2775.22|2767.52|2774.51|2766.81|29
1645984210000|2022-02-27 17:50:10|2775.29|2767.59|2775.57|2767.87|2775.6|2767.9|2775.25|2767.55|26
1645984220000|2022-02-27 17:50:20|2775.59|2767.89|2773.54|2765.84|2775.7|2768|2773.46|2765.76|32
1645984230000|2022-02-27 17:50:30|2773.6|2765.9|2774.02|2766.32|2774.02|2766.32|2773.59|2765.89|30
1645984240000|2022-02-27 17:50:40|2774.03|2766.33|2773.74|2766.04|2774.04|2766.34|2773.42|2765.72|28
1645984250000|2022-02-27 17:50:50|2773.79|2766.09|2774.15|2766.45|2774.22|2766.52|2773.68|2765.98|27
1645984260000|2022-02-27 17:51:00|2774.17|2766.47|2773.69|2765.99|2774.17|2766.47|2773.54|2765.84|30
1645984270000|2022-02-27 17:51:10|2773.64|2765.94|2773.11|2765.41|2773.64|2765.94|2772.79|2765.09|36
1645984280000|2022-02-27 17:51:20|2773.03|2765.33|2773.13|2765.43|2773.13|2765.43|2772.85|2765.15|26
1645984290000|2022-02-27 17:51:30|2773.17|2765.47|2773.37|2765.67|2773.46|2765.76|2773.17|2765.47|33
1645984300000|2022-02-27 17:51:40|2773.39|2765.69|2773.51|2765.81|2773.56|2765.86|2773.35|2765.65|26
1645984310000|2022-02-27 17:51:50|2773.53|2765.83|2773.99|2766.29|2774.04|2766.34|2773.4|2765.7|31
1645984320000|2022-02-27 17:52:00|2774|2766.3|2773.99|2766.29|2774.1|2766.4|2773.95|2766.25|27
1645984330000|2022-02-27 17:52:10|2774.01|2766.31|2773.59|2765.89|2774.13|2766.43|2773.59|2765.89|26
1645984340000|2022-02-27 17:52:20|2773.44|2765.74|2773.57|2765.87|2773.59|2765.89|2773.33|2765.63|26
1645984350000|2022-02-27 17:52:30|2773.6|2765.9|2773.49|2765.79|2773.6|2765.9|2773.43|2765.73|18
1645984360000|2022-02-27 17:52:40|2773.44|2765.74|2774.23|2766.53|2774.26|2766.56|2773.44|2765.74|22
1645984370000|2022-02-27 17:52:50|2774.21|2766.51|2774.19|2766.49|2774.3|2766.6|2774.07|2766.37|26
1645984380000|2022-02-27 17:53:00|2774.16|2766.46|2774.09|2766.39|2774.28|2766.58|2774.08|2766.38|26
1645984390000|2022-02-27 17:53:10|2774.11|2766.41|2774.15|2766.45|2774.25|2766.55|2774.11|2766.41|30
1645984400000|2022-02-27 17:53:20|2774.14|2766.44|2772.98|2765.28|2774.26|2766.56|2772.91|2765.21|25
1645984410000|2022-02-27 17:53:30|2772.97|2765.27|2773.48|2765.78|2773.52|2765.82|2772.97|2765.27|22
1645984420000|2022-02-27 17:53:40|2773.49|2765.79|2773.29|2765.59|2773.61|2765.91|2773.29|2765.59|31
1645984430000|2022-02-27 17:53:50|2773.34|2765.64|2773.2|2765.5|2773.49|2765.79|2773.19|2765.49|34
1645984440000|2022-02-27 17:54:00|2773.19|2765.49|2773.11|2765.41|2773.37|2765.67|2773.11|2765.41|24
1645984450000|2022-02-27 17:54:10|2772.96|2765.26|2771.37|2763.67|2772.96|2765.26|2771.37|2763.67|29
1645984460000|2022-02-27 17:54:20|2771.41|2763.71|2771.98|2764.28|2772.07|2764.37|2771.29|2763.59|35
1645984470000|2022-02-27 17:54:30|2772.06|2764.36|2771.21|2763.51|2772.08|2764.38|2771.21|2763.51|26
1645984480000|2022-02-27 17:54:40|2771.18|2763.48|2771.36|2763.66|2771.5|2763.8|2771.1|2763.4|30
1645984490000|2022-02-27 17:54:50|2771.38|2763.68|2771.21|2763.51|2771.38|2763.68|2770.98|2763.28|25
1645984500000|2022-02-27 17:55:00|2771.19|2763.49|2771.11|2763.41|2771.35|2763.65|2771.11|2763.41|17
1645984510000|2022-02-27 17:55:10|2771.1|2763.4|2770.23|2762.53|2771.1|2763.4|2770.21|2762.51|34
1645984520000|2022-02-27 17:55:20|2770.1|2762.4|2770.17|2762.47|2770.34|2762.64|2769.83|2762.13|31
1645984530000|2022-02-27 17:55:30|2770.16|2762.46|2770.71|2763.01|2770.73|2763.03|2770.16|2762.46|28
1645984540000|2022-02-27 17:55:40|2770.74|2763.04|2771.84|2764.14|2771.84|2764.14|2770.74|2763.04|32
1645984550000|2022-02-27 17:55:50|2771.85|2764.15|2772.17|2764.47|2772.39|2764.69|2771.85|2764.15|32
1645984560000|2022-02-27 17:56:00|2772.15|2764.45|2772.19|2764.49|2772.19|2764.49|2771.87|2764.17|29
1645984570000|2022-02-27 17:56:10|2772.31|2764.61|2772.11|2764.41|2772.94|2765.24|2772.04|2764.34|29
1645984580000|2022-02-27 17:56:20|2771.93|2764.23|2771.69|2763.99|2772.12|2764.42|2771.69|2763.99|29
1645984590000|2022-02-27 17:56:30|2771.68|2763.98|2771.73|2764.03|2771.96|2764.26|2771.54|2763.84|27
1645984600000|2022-02-27 17:56:40|2771.7|2764|2772.04|2764.34|2772.04|2764.34|2771.63|2763.93|26
1645984610000|2022-02-27 17:56:50|2772.36|2764.66|2771.86|2764.16|2772.36|2764.66|2771.85|2764.15|21
1645984620000|2022-02-27 17:57:00|2771.87|2764.17|2771.67|2763.97|2771.87|2764.17|2771.63|2763.93|21
1645984630000|2022-02-27 17:57:10|2771.69|2763.99|2771.72|2764.02|2771.75|2764.05|2771.66|2763.96|18
1645984640000|2022-02-27 17:57:20|2771.7|2764|2772.32|2764.62|2772.32|2764.62|2771.44|2763.74|25
1645984650000|2022-02-27 17:57:30|2772.31|2764.61|2772.32|2764.62|2772.36|2764.66|2772.24|2764.54|28
1645984660000|2022-02-27 17:57:40|2772.31|2764.61|2771.52|2763.82|2772.33|2764.63|2771.52|2763.82|19
1645984670000|2022-02-27 17:57:50|2771.51|2763.81|2771.93|2764.23|2772.05|2764.35|2771.41|2763.71|28
1645984680000|2022-02-27 17:58:00|2771.94|2764.24|2771.5|2763.8|2772|2764.3|2771.43|2763.73|30
1645984690000|2022-02-27 17:58:10|2771.53|2763.83|2771.47|2763.77|2771.56|2763.86|2771.46|2763.76|19
1645984700000|2022-02-27 17:58:20|2771.44|2763.74|2771.5|2763.8|2771.55|2763.85|2771.44|2763.74|10
1645984710000|2022-02-27 17:58:30|2771.51|2763.81|2770.77|2763.07|2771.51|2763.81|2770.77|2763.07|13
1645984720000|2022-02-27 17:58:40|2770.79|2763.09|2769.6|2761.9|2770.79|2763.09|2769.35|2761.65|30
1645984730000|2022-02-27 17:58:50|2769.59|2761.89|2769.6|2761.9|2769.61|2761.91|2769.54|2761.84|26
1645984740000|2022-02-27 17:59:00|2769.71|2762.01|2770.53|2762.83|2770.59|2762.89|2769.68|2761.98|24
1645984750000|2022-02-27 17:59:10|2770.5|2762.8|2769.87|2762.17|2770.51|2762.81|2769.8|2762.1|29
1645984760000|2022-02-27 17:59:20|2769.86|2762.16|2769.39|2761.69|2769.89|2762.19|2769.26|2761.56|27
1645984770000|2022-02-27 17:59:30|2769.47|2761.77|2769.84|2762.14|2770.15|2762.45|2769.47|2761.77|23
1645984780000|2022-02-27 17:59:40|2769.86|2762.16|2769.82|2762.12|2769.9|2762.2|2769.79|2762.09|23
1645984790000|2022-02-27 17:59:50|2769.83|2762.13|2770.2|2762.5|2770.24|2762.54|2769.83|2762.13|19
1645984800000|2022-02-27 18:00:00|2770.21|2762.51|2769.74|2762.04|2770.22|2762.52|2769.64|2761.94|34
1645984810000|2022-02-27 18:00:10|2769.72|2762.02|2769.82|2762.12|2770.37|2762.67|2769.64|2761.94|29
1645984820000|2022-02-27 18:00:20|2769.79|2762.09|2769.73|2762.03|2769.82|2762.12|2769.64|2761.94|25
1645984830000|2022-02-27 18:00:30|2770|2762.3|2770.01|2762.31|2770.17|2762.47|2769.92|2762.22|32
1645984840000|2022-02-27 18:00:40|2770|2762.3|2769.56|2761.86|2770.17|2762.47|2769.37|2761.67|30
1645984850000|2022-02-27 18:00:50|2769.57|2761.87|2770.13|2762.43|2770.48|2762.78|2769.53|2761.83|31
1645984860000|2022-02-27 18:01:00|2770.07|2762.37|2768.55|2760.85|2770.08|2762.38|2768.55|2760.85|32
1645984870000|2022-02-27 18:01:10|2768.56|2760.86|2765.65|2757.95|2768.56|2760.86|2765.65|2757.95|38
1645984880000|2022-02-27 18:01:20|2765.72|2758.02|2766.87|2759.17|2766.87|2759.17|2765.72|2758.02|36
1645984890000|2022-02-27 18:01:30|2766.85|2759.15|2766.57|2758.87|2766.85|2759.15|2766.5|2758.8|25
1645984900000|2022-02-27 18:01:40|2766.62|2758.92|2765.68|2757.98|2766.65|2758.95|2765.68|2757.98|31
1645984910000|2022-02-27 18:01:50|2765.73|2758.03|2764.71|2757.01|2765.73|2758.03|2764.45|2756.75|33
1645984920000|2022-02-27 18:02:00|2764.69|2756.99|2763.85|2756.15|2764.71|2757.01|2763.75|2756.05|36
1645984930000|2022-02-27 18:02:10|2763.86|2756.16|2762.51|2754.81|2763.89|2756.19|2761.87|2754.17|35
1645984940000|2022-02-27 18:02:20|2762.37|2754.67|2763.5|2755.8|2763.53|2755.83|2762.24|2754.54|32
1645984950000|2022-02-27 18:02:30|2763.67|2755.97|2763.04|2755.34|2763.96|2756.26|2762.74|2755.04|36
1645984960000|2022-02-27 18:02:40|2763.03|2755.33|2762.38|2754.68|2763.05|2755.35|2762.37|2754.67|33
1645984970000|2022-02-27 18:02:50|2762.39|2754.69|2761.7|2754|2762.4|2754.7|2761.7|2754|30
1645984980000|2022-02-27 18:03:00|2761.68|2753.98|2762.9|2755.2|2762.93|2755.23|2761.68|2753.98|34
1645984990000|2022-02-27 18:03:10|2762.87|2755.17|2763.31|2755.61|2763.68|2755.98|2762.87|2755.17|29
1645985000000|2022-02-27 18:03:20|2763.34|2755.64|2762.82|2755.12|2763.34|2755.64|2762.66|2754.96|23
1645985010000|2022-02-27 18:03:30|2762.88|2755.18|2762.88|2755.18|2762.97|2755.27|2762.83|2755.13|26
1645985020000|2022-02-27 18:03:40|2763|2755.3|2762.49|2754.79|2763.07|2755.37|2762.49|2754.79|22
1645985030000|2022-02-27 18:03:50|2762.38|2754.68|2760.01|2752.31|2762.4|2754.7|2760.01|2752.31|19
1645985040000|2022-02-27 18:04:00|2759.99|2752.29|2758.6|2750.9|2760.04|2752.34|2758.6|2750.9|30
1645985050000|2022-02-27 18:04:10|2758.61|2750.91|2758.33|2750.63|2759.26|2751.56|2758.27|2750.57|35
1645985060000|2022-02-27 18:04:20|2758.27|2750.57|2758.79|2751.09|2758.79|2751.09|2757.75|2750.05|38
1645985070000|2022-02-27 18:04:30|2758.81|2751.11|2758.13|2750.43|2759.75|2752.05|2758.08|2750.38|38
1645985080000|2022-02-27 18:04:40|2758.11|2750.41|2759.02|2751.32|2759.06|2751.36|2758.11|2750.41|25
1645985090000|2022-02-27 18:04:50|2759.01|2751.31|2757.7|2750|2759.1|2751.4|2757.19|2749.49|36
1645985100000|2022-02-27 18:05:00|2757.68|2749.98|2757.7|2750|2758.04|2750.34|2757.63|2749.93|27
1645985110000|2022-02-27 18:05:10|2757.69|2749.99|2758.72|2751.02|2759.03|2751.33|2757.44|2749.74|36
1645985120000|2022-02-27 18:05:20|2758.67|2750.97|2756.43|2748.73|2758.67|2750.97|2756.43|2748.73|29
1645985130000|2022-02-27 18:05:30|2756.18|2748.48|2755.89|2748.19|2756.34|2748.64|2755.29|2747.59|35
1645985140000|2022-02-27 18:05:40|2755.83|2748.13|2750.48|2742.78|2755.83|2748.13|2750.33|2742.63|36
1645985150000|2022-02-27 18:05:50|2750.39|2742.69|2750.48|2742.78|2750.6|2742.9|2749.14|2741.44|38
1645985160000|2022-02-27 18:06:00|2750.49|2742.79|2749.89|2742.19|2750.55|2742.85|2749.84|2742.14|38
1645985170000|2022-02-27 18:06:10|2749.94|2742.24|2751.27|2743.57|2751.64|2743.94|2749.94|2742.24|33
1645985180000|2022-02-27 18:06:20|2751.33|2743.63|2751.01|2743.31|2751.33|2743.63|2750.6|2742.9|37
1645985190000|2022-02-27 18:06:30|2751.02|2743.32|2751.16|2743.46|2751.65|2743.95|2751.02|2743.32|27
1645985200000|2022-02-27 18:06:40|2751.15|2743.45|2750.23|2742.53|2751.37|2743.67|2750.2|2742.5|33
1645985210000|2022-02-27 18:06:50|2750.26|2742.56|2741.97|2734.27|2750.5|2742.8|2741.97|2734.27|39
1645985220000|2022-02-27 18:07:00|2740.93|2733.23|2742.18|2734.48|2743.4|2735.7|2739.22|2731.52|40
1645985230000|2022-02-27 18:07:10|2743.02|2735.32|2744.87|2737.17|2745.1|2737.4|2742.73|2735.03|38
1645985240000|2022-02-27 18:07:20|2744.6|2736.9|2747.62|2739.92|2747.62|2739.92|2744.38|2736.68|38
1645985250000|2022-02-27 18:07:30|2747.58|2739.88|2747.89|2740.19|2749.44|2741.74|2747.58|2739.88|38
1645985260000|2022-02-27 18:07:40|2747.92|2740.22|2750|2742.3|2750.06|2742.36|2747.9|2740.2|32
1645985270000|2022-02-27 18:07:50|2750.02|2742.32|2750.9|2743.2|2751.06|2743.36|2750.02|2742.32|36
1645985280000|2022-02-27 18:08:00|2750.55|2742.85|2748.55|2740.85|2750.55|2742.85|2748.2|2740.5|40
1645985290000|2022-02-27 18:08:10|2748.62|2740.92|2750.76|2743.06|2750.76|2743.06|2748.62|2740.92|36
1645985300000|2022-02-27 18:08:20|2751.42|2743.72|2752.08|2744.38|2752.39|2744.69|2751.42|2743.72|39
1645985310000|2022-02-27 18:08:30|2752.09|2744.39|2751.33|2743.63|2753.79|2746.09|2751.33|2743.63|38
1645985320000|2022-02-27 18:08:40|2751.08|2743.38|2750.08|2742.38|2751.08|2743.38|2749.99|2742.29|32
1645985330000|2022-02-27 18:08:50|2749.98|2742.28|2750.61|2742.91|2750.76|2743.06|2749.95|2742.25|38
1645985340000|2022-02-27 18:09:00|2750.58|2742.88|2749.54|2741.84|2751.2|2743.5|2749.49|2741.79|39
1645985350000|2022-02-27 18:09:10|2749.49|2741.79|2749.55|2741.85|2749.87|2742.17|2749.25|2741.55|32
1645985360000|2022-02-27 18:09:20|2749.5|2741.8|2749.44|2741.74|2749.51|2741.81|2749.39|2741.69|31
1645985370000|2022-02-27 18:09:30|2749.9|2742.2|2751.12|2743.42|2751.32|2743.62|2749.9|2742.2|35
1645985380000|2022-02-27 18:09:40|2751.06|2743.36|2750.66|2742.96|2751.25|2743.55|2750.66|2742.96|31
1645985390000|2022-02-27 18:09:50|2750.59|2742.89|2750.68|2742.98|2750.7|2743|2750.15|2742.45|33
1645985400000|2022-02-27 18:10:00|2750.69|2742.99|2749.06|2741.36|2750.77|2743.07|2749.06|2741.36|33
1645985410000|2022-02-27 18:10:10|2748.91|2741.21|2743.78|2736.08|2748.91|2741.21|2743.61|2735.91|39
1645985420000|2022-02-27 18:10:20|2743.4|2735.7|2744.71|2737.01|2744.71|2737.01|2743.1|2735.4|34
1645985430000|2022-02-27 18:10:30|2745.34|2737.64|2747.62|2739.92|2747.62|2739.92|2745.34|2737.64|34
1645985440000|2022-02-27 18:10:40|2747.81|2740.11|2747.32|2739.62|2747.81|2740.11|2747.1|2739.4|34
1645985450000|2022-02-27 18:10:50|2747.31|2739.61|2747.49|2739.79|2747.51|2739.81|2747.25|2739.55|36
1645985460000|2022-02-27 18:11:00|2747.48|2739.78|2747.42|2739.72|2747.89|2740.19|2747.4|2739.7|32
1645985470000|2022-02-27 18:11:10|2747.31|2739.61|2745.93|2738.23|2747.31|2739.61|2745.12|2737.42|35
1645985480000|2022-02-27 18:11:20|2745.94|2738.24|2747.62|2739.92|2747.62|2739.92|2745.94|2738.24|36
1645985490000|2022-02-27 18:11:30|2747.63|2739.93|2748.27|2740.57|2748.27|2740.57|2747.63|2739.93|35
1645985500000|2022-02-27 18:11:40|2748.28|2740.58|2748.84|2741.14|2749.66|2741.96|2748.27|2740.57|32
1645985510000|2022-02-27 18:11:50|2748.85|2741.15|2749.41|2741.71|2749.62|2741.92|2748.62|2740.92|28
1645985520000|2022-02-27 18:12:00|2749.43|2741.73|2748.11|2740.41|2749.49|2741.79|2748.01|2740.31|29
1645985530000|2022-02-27 18:12:10|2748.14|2740.44|2748.72|2741.02|2748.86|2741.16|2748.11|2740.41|29
1645985540000|2022-02-27 18:12:20|2748.75|2741.05|2749.42|2741.72|2749.47|2741.77|2748.72|2741.02|22
1645985550000|2022-02-27 18:12:30|2749.43|2741.73|2750.36|2742.66|2750.36|2742.66|2749.43|2741.73|30
1645985560000|2022-02-27 18:12:40|2750.38|2742.68|2751.65|2743.95|2751.72|2744.02|2750.37|2742.67|30
1645985570000|2022-02-27 18:12:50|2751.69|2743.99|2752.34|2744.64|2753.14|2745.44|2751.69|2743.99|36
1645985580000|2022-02-27 18:13:00|2752.28|2744.58|2752.21|2744.51|2752.45|2744.75|2751.85|2744.15|32
1645985590000|2022-02-27 18:13:10|2752.12|2744.42|2752.77|2745.07|2752.77|2745.07|2752.12|2744.42|30
1645985600000|2022-02-27 18:13:20|2752.72|2745.02|2753.51|2745.81|2753.53|2745.83|2752.72|2745.02|28
1645985610000|2022-02-27 18:13:30|2753.46|2745.76|2754.14|2746.44|2754.17|2746.47|2753.43|2745.73|30
1645985620000|2022-02-27 18:13:40|2754.49|2746.79|2754.85|2747.15|2754.88|2747.18|2754.14|2746.44|32
1645985630000|2022-02-27 18:13:50|2754.87|2747.17|2754.17|2746.47|2755.22|2747.52|2754.17|2746.47|34
1645985640000|2022-02-27 18:14:00|2754.25|2746.55|2753.75|2746.05|2754.43|2746.73|2753.66|2745.96|36
1645985650000|2022-02-27 18:14:10|2753.71|2746.01|2754.01|2746.31|2754.09|2746.39|2753.71|2746.01|35
1645985660000|2022-02-27 18:14:20|2754.04|2746.34|2754.13|2746.43|2754.13|2746.43|2753.91|2746.21|32
1645985670000|2022-02-27 18:14:30|2754.14|2746.44|2754.57|2746.87|2754.73|2747.03|2753.98|2746.28|35
1645985680000|2022-02-27 18:14:40|2754.67|2746.97|2756.34|2748.64|2756.34|2748.64|2754.64|2746.94|28
1645985690000|2022-02-27 18:14:50|2756.42|2748.72|2756.23|2748.53|2756.84|2749.14|2756.17|2748.47|38
1645985700000|2022-02-27 18:15:00|2756.22|2748.52|2755.45|2747.75|2756.35|2748.65|2755.45|2747.75|28
1645985710000|2022-02-27 18:15:10|2755.44|2747.74|2755.24|2747.54|2755.44|2747.74|2754.02|2746.32|34
1645985720000|2022-02-27 18:15:20|2755.21|2747.51|2755.95|2748.25|2756.2|2748.5|2755.21|2747.51|33
1645985730000|2022-02-27 18:15:30|2755.92|2748.22|2754.91|2747.21|2755.92|2748.22|2754.85|2747.15|24
1645985740000|2022-02-27 18:15:40|2754.94|2747.24|2754.73|2747.03|2754.94|2747.24|2754.72|2747.02|27
1645985750000|2022-02-27 18:15:50|2754.8|2747.1|2755.39|2747.69|2755.39|2747.69|2754.76|2747.06|24
1645985760000|2022-02-27 18:16:00|2755.44|2747.74|2756.28|2748.58|2756.43|2748.73|2755.44|2747.74|37
1645985770000|2022-02-27 18:16:10|2756.35|2748.65|2756.95|2749.25|2756.95|2749.25|2756.28|2748.58|27
1645985780000|2022-02-27 18:16:20|2756.96|2749.26|2758.39|2750.69|2758.48|2750.78|2756.96|2749.26|31
1645985790000|2022-02-27 18:16:30|2758.4|2750.7|2757.73|2750.03|2758.47|2750.77|2757.55|2749.85|37
1645985800000|2022-02-27 18:16:40|2757.74|2750.04|2758.06|2750.36|2758.11|2750.41|2757.69|2749.99|34
1645985810000|2022-02-27 18:16:50|2758.03|2750.33|2758.31|2750.61|2758.31|2750.61|2757.89|2750.19|30
1645985820000|2022-02-27 18:17:00|2758.29|2750.59|2757.9|2750.2|2758.99|2751.29|2757.84|2750.14|31
1645985830000|2022-02-27 18:17:10|2757.94|2750.24|2759.39|2751.69|2759.39|2751.69|2757.91|2750.21|27
1645985840000|2022-02-27 18:17:20|2759.65|2751.95|2760.15|2752.45|2760.68|2752.98|2759.65|2751.95|32
1645985850000|2022-02-27 18:17:30|2760.14|2752.44|2760.89|2753.19|2760.95|2753.25|2760.13|2752.43|32
1645985860000|2022-02-27 18:17:40|2760.58|2752.88|2758.87|2751.17|2760.58|2752.88|2758.81|2751.11|36
1645985870000|2022-02-27 18:17:50|2758.97|2751.27|2758.16|2750.46|2759.04|2751.34|2758.16|2750.46|29
1645985880000|2022-02-27 18:18:00|2758.14|2750.44|2758.3|2750.6|2758.3|2750.6|2757.81|2750.11|36
1645985890000|2022-02-27 18:18:10|2758.35|2750.65|2758.9|2751.2|2758.9|2751.2|2758.31|2750.61|33
1645985900000|2022-02-27 18:18:20|2758.93|2751.23|2760.68|2752.98|2760.68|2752.98|2758.93|2751.23|35
1645985910000|2022-02-27 18:18:30|2760.67|2752.97|2759.02|2751.32|2760.67|2752.97|2759.02|2751.32|27
1645985920000|2022-02-27 18:18:40|2758.82|2751.12|2759.89|2752.19|2759.97|2752.27|2758.79|2751.09|32
1645985930000|2022-02-27 18:18:50|2759.92|2752.22|2759.98|2752.28|2760.07|2752.37|2759.79|2752.09|30
1645985940000|2022-02-27 18:19:00|2759.99|2752.29|2760|2752.3|2760.49|2752.79|2759.93|2752.23|30
1645985950000|2022-02-27 18:19:10|2760.04|2752.34|2759.74|2752.04|2760.04|2752.34|2759.67|2751.97|33
1645985960000|2022-02-27 18:19:20|2759.82|2752.12|2760.3|2752.6|2760.3|2752.6|2759.56|2751.86|32
1645985970000|2022-02-27 18:19:30|2760.31|2752.61|2760.68|2752.98|2760.83|2753.13|2760.31|2752.61|31
1645985980000|2022-02-27 18:19:40|2760.66|2752.96|2760.98|2753.28|2761.19|2753.49|2760.6|2752.9|34
1645985990000|2022-02-27 18:19:50|2760.99|2753.29|2758.92|2751.22|2761.02|2753.32|2758.91|2751.21|37
1645986000000|2022-02-27 18:20:00|2758.91|2751.21|2759.07|2751.37|2759.29|2751.59|2758.38|2750.68|34
1645986010000|2022-02-27 18:20:10|2759.23|2751.53|2760.08|2752.38|2760.1|2752.4|2759.2|2751.5|33
1645986020000|2022-02-27 18:20:20|2760.09|2752.39|2760.15|2752.45|2760.26|2752.56|2759.98|2752.28|24
1645986030000|2022-02-27 18:20:30|2760.04|2752.34|2760.27|2752.57|2760.27|2752.57|2760.04|2752.34|15
1645986040000|2022-02-27 18:20:40|2760.29|2752.59|2761.32|2753.62|2761.36|2753.66|2760.29|2752.59|37
1645986050000|2022-02-27 18:20:50|2761.34|2753.64|2761.34|2753.64|2761.4|2753.7|2761.24|2753.54|29
1645986060000|2022-02-27 18:21:00|2761.36|2753.66|2761.58|2753.88|2761.58|2753.88|2761.32|2753.62|25
1645986070000|2022-02-27 18:21:10|2761.59|2753.89|2764.01|2756.31|2764.32|2756.62|2761.16|2753.46|34
1645986080000|2022-02-27 18:21:20|2763.78|2756.08|2762.91|2755.21|2763.78|2756.08|2762.73|2755.03|36
1645986090000|2022-02-27 18:21:30|2762.84|2755.14|2762.53|2754.83|2762.86|2755.16|2761.47|2753.77|38
1645986100000|2022-02-27 18:21:40|2762.5|2754.8|2764.28|2756.58|2764.36|2756.66|2762.44|2754.74|39
1645986110000|2022-02-27 18:21:50|2764.3|2756.6|2764.8|2757.1|2765.05|2757.35|2764.17|2756.47|36
1645986120000|2022-02-27 18:22:00|2764.81|2757.11|2765.26|2757.56|2765.46|2757.76|2764.65|2756.95|34
1645986130000|2022-02-27 18:22:10|2765.32|2757.62|2768.61|2760.91|2769.28|2761.58|2765.32|2757.62|38
1645986140000|2022-02-27 18:22:20|2768.72|2761.02|2769.48|2761.78|2769.97|2762.27|2768.72|2761.02|36
1645986150000|2022-02-27 18:22:30|2769.26|2761.56|2769.29|2761.59|2769.83|2762.13|2768.92|2761.22|36
1645986160000|2022-02-27 18:22:40|2769.33|2761.63|2772.43|2764.73|2772.53|2764.83|2769.31|2761.61|37
1645986170000|2022-02-27 18:22:50|2772.48|2764.78|2770.55|2762.85|2773.1|2765.4|2770.55|2762.85|39
1645986180000|2022-02-27 18:23:00|2770.7|2763|2769.22|2761.52|2770.72|2763.02|2769.15|2761.45|37
1645986190000|2022-02-27 18:23:10|2769.24|2761.54|2769.14|2761.44|2769.24|2761.54|2768.73|2761.03|38
1645986200000|2022-02-27 18:23:20|2769.12|2761.42|2769.44|2761.74|2770.6|2762.9|2769.12|2761.42|38
1645986210000|2022-02-27 18:23:30|2769.41|2761.71|2769.46|2761.76|2769.56|2761.86|2769.15|2761.45|32
1645986220000|2022-02-27 18:23:40|2769.44|2761.74|2769.86|2762.16|2770.22|2762.52|2769.44|2761.74|31
1645986230000|2022-02-27 18:23:50|2769.9|2762.2|2769.92|2762.22|2770.2|2762.5|2769.86|2762.16|31
1645986240000|2022-02-27 18:24:00|2769.82|2762.12|2768.55|2760.85|2769.92|2762.22|2768.51|2760.81|32
1645986250000|2022-02-27 18:24:10|2768.58|2760.88|2768.52|2760.82|2768.59|2760.89|2767.48|2759.78|35
1645986260000|2022-02-27 18:24:20|2768.45|2760.75|2768.55|2760.85|2768.85|2761.15|2768.26|2760.56|34
1645986270000|2022-02-27 18:24:30|2768.53|2760.83|2767.37|2759.67|2768.53|2760.83|2767.28|2759.58|37
1645986280000|2022-02-27 18:24:40|2767.44|2759.74|2768|2760.3|2768|2760.3|2767.03|2759.33|32
1645986290000|2022-02-27 18:24:50|2768.04|2760.34|2768.82|2761.12|2769.11|2761.41|2768.04|2760.34|34
1645986300000|2022-02-27 18:25:00|2768.8|2761.1|2768.81|2761.11|2769.28|2761.58|2768.78|2761.08|33
1645986310000|2022-02-27 18:25:10|2768.78|2761.08|2769.16|2761.46|2769.25|2761.55|2768.54|2760.84|32
1645986320000|2022-02-27 18:25:20|2769.17|2761.47|2767.77|2760.07|2769.17|2761.47|2767.77|2760.07|35
1645986330000|2022-02-27 18:25:30|2767.73|2760.03|2766.66|2758.96|2767.73|2760.03|2766.66|2758.96|35
1645986340000|2022-02-27 18:25:40|2766.71|2759.01|2766.32|2758.62|2766.79|2759.09|2766.28|2758.58|33
1645986350000|2022-02-27 18:25:50|2766.35|2758.65|2765.58|2757.88|2766.54|2758.84|2765.56|2757.86|35
1645986360000|2022-02-27 18:26:00|2765.56|2757.86|2765.96|2758.26|2766.22|2758.52|2765.56|2757.86|37
1645986370000|2022-02-27 18:26:10|2765.84|2758.14|2766.96|2759.26|2767.05|2759.35|2765.29|2757.59|36
1645986380000|2022-02-27 18:26:20|2766.93|2759.23|2767.31|2759.61|2767.7|2760|2766.93|2759.23|32
1645986390000|2022-02-27 18:26:30|2767.18|2759.48|2767.06|2759.36|2767.18|2759.48|2766.85|2759.15|31
1645986400000|2022-02-27 18:26:40|2767.05|2759.35|2766.46|2758.76|2767.05|2759.35|2766.44|2758.74|33
1645986410000|2022-02-27 18:26:50|2766.47|2758.77|2766.5|2758.8|2766.53|2758.83|2766.43|2758.73|31
1645986420000|2022-02-27 18:27:00|2766.49|2758.79|2766.82|2759.12|2766.82|2759.12|2766.23|2758.53|34
1645986430000|2022-02-27 18:27:10|2767.01|2759.31|2767.8|2760.1|2768.13|2760.43|2767.01|2759.31|25
1645986440000|2022-02-27 18:27:20|2767.91|2760.21|2767.79|2760.09|2767.92|2760.22|2767.61|2759.91|29
1645986450000|2022-02-27 18:27:30|2767.78|2760.08|2767.95|2760.25|2767.95|2760.25|2767.64|2759.94|31
1645986460000|2022-02-27 18:27:40|2767.96|2760.26|2767.73|2760.03|2768.1|2760.4|2767.7|2760|34
1645986470000|2022-02-27 18:27:50|2767.74|2760.04|2767.79|2760.09|2767.86|2760.16|2767.7|2760|28
1645986480000|2022-02-27 18:28:00|2767.8|2760.1|2767.49|2759.79|2767.8|2760.1|2767.49|2759.79|33
1645986490000|2022-02-27 18:28:10|2767.23|2759.53|2766.93|2759.23|2767.23|2759.53|2766.85|2759.15|29
1645986500000|2022-02-27 18:28:20|2766.87|2759.17|2766.5|2758.8|2766.94|2759.24|2766.49|2758.79|34
1645986510000|2022-02-27 18:28:30|2766.49|2758.79|2768.77|2761.07|2768.83|2761.13|2766.45|2758.75|37
1645986520000|2022-02-27 18:28:40|2768.73|2761.03|2768.27|2760.57|2768.76|2761.06|2768.12|2760.42|35
1645986530000|2022-02-27 18:28:50|2768.25|2760.55|2768.14|2760.44|2768.25|2760.55|2767.61|2759.91|34
1645986540000|2022-02-27 18:29:00|2768.17|2760.47|2766.74|2759.04|2768.2|2760.5|2766.73|2759.03|30
1645986550000|2022-02-27 18:29:10|2766.73|2759.03|2766.8|2759.1|2766.8|2759.1|2766.47|2758.77|29
1645986560000|2022-02-27 18:29:20|2766.84|2759.14|2767.49|2759.79|2767.67|2759.97|2766.84|2759.14|35
1645986570000|2022-02-27 18:29:30|2767.48|2759.78|2767.09|2759.39|2767.53|2759.83|2767.09|2759.39|29
1645986580000|2022-02-27 18:29:40|2767.1|2759.4|2768.08|2760.38|2768.11|2760.41|2767.06|2759.36|33
1645986590000|2022-02-27 18:29:50|2768.15|2760.45|2767.02|2759.32|2768.15|2760.45|2767.02|2759.32|36
1645986600000|2022-02-27 18:30:00|2766.99|2759.29|2765.7|2758|2767.02|2759.32|2765.7|2758|39
1645986610000|2022-02-27 18:30:10|2765.44|2757.74|2763.74|2756.04|2765.44|2757.74|2763.74|2756.04|35
1645986620000|2022-02-27 18:30:20|2763.75|2756.05|2762.88|2755.18|2763.75|2756.05|2762.88|2755.18|37
1645986630000|2022-02-27 18:30:30|2762.73|2755.03|2761.98|2754.28|2763.08|2755.38|2761.97|2754.27|38
1645986640000|2022-02-27 18:30:40|2762|2754.3|2760.87|2753.17|2762|2754.3|2760.55|2752.85|34
1645986650000|2022-02-27 18:30:50|2760.94|2753.24|2762.09|2754.39|2762.25|2754.55|2760.92|2753.22|36
1645986660000|2022-02-27 18:31:00|2762.11|2754.41|2761.92|2754.22|2762.13|2754.43|2761.86|2754.16|34
1645986670000|2022-02-27 18:31:10|2761.93|2754.23|2763.25|2755.55|2763.25|2755.55|2761.87|2754.17|34
1645986680000|2022-02-27 18:31:20|2763.22|2755.52|2763.05|2755.35|2763.59|2755.89|2762.99|2755.29|24
1645986690000|2022-02-27 18:31:30|2763.07|2755.37|2763.28|2755.58|2763.28|2755.58|2763.05|2755.35|19
1645986700000|2022-02-27 18:31:40|2763.3|2755.6|2763.3|2755.6|2763.3|2755.6|2762.82|2755.12|25
1645986710000|2022-02-27 18:31:50|2763.31|2755.61|2764.08|2756.38|2764.3|2756.6|2763.31|2755.61|27
1645986720000|2022-02-27 18:32:00|2764.05|2756.35|2762.06|2754.36|2764.05|2756.35|2762.04|2754.34|34
1645986730000|2022-02-27 18:32:10|2762.08|2754.38|2764.13|2756.43|2764.13|2756.43|2762.03|2754.33|27
1645986740000|2022-02-27 18:32:20|2764.11|2756.41|2762.37|2754.67|2764.4|2756.7|2762.36|2754.66|36
1645986750000|2022-02-27 18:32:30|2762.09|2754.39|2761.28|2753.58|2762.09|2754.39|2761.28|2753.58|33
1645986760000|2022-02-27 18:32:40|2761.62|2753.92|2760.82|2753.12|2761.62|2753.92|2760.47|2752.77|37
1645986770000|2022-02-27 18:32:50|2760.83|2753.13|2760.23|2752.53|2760.86|2753.16|2759.69|2751.99|36
1645986780000|2022-02-27 18:33:00|2760.2|2752.5|2760.14|2752.44|2760.77|2753.07|2760.11|2752.41|37
1645986790000|2022-02-27 18:33:10|2760.18|2752.48|2760.03|2752.33|2760.29|2752.59|2759.95|2752.25|31
1645986800000|2022-02-27 18:33:20|2759.95|2752.25|2759.84|2752.14|2760.5|2752.8|2759.74|2752.04|29
1645986810000|2022-02-27 18:33:30|2759.87|2752.17|2761.72|2754.02|2761.72|2754.02|2759.8|2752.1|31
1645986820000|2022-02-27 18:33:40|2761.8|2754.1|2761.87|2754.17|2762|2754.3|2761.59|2753.89|32
1645986830000|2022-02-27 18:33:50|2761.89|2754.19|2762.84|2755.14|2762.93|2755.23|2761.89|2754.19|29
1645986840000|2022-02-27 18:34:00|2762.85|2755.15|2761.07|2753.37|2762.91|2755.21|2761.02|2753.32|30
1645986850000|2022-02-27 18:34:10|2761.04|2753.34|2761.97|2754.27|2761.97|2754.27|2760.95|2753.25|30
1645986860000|2022-02-27 18:34:20|2761.98|2754.28|2762.56|2754.86|2762.66|2754.96|2761.98|2754.28|20
1645986870000|2022-02-27 18:34:30|2762.57|2754.87|2762.18|2754.48|2762.71|2755.01|2762.18|2754.48|28
1645986880000|2022-02-27 18:34:40|2762.12|2754.42|2762.19|2754.49|2762.19|2754.49|2761.94|2754.24|24
1645986890000|2022-02-27 18:34:50|2762.17|2754.47|2763.24|2755.54|2763.33|2755.63|2762.17|2754.47|28
1645986900000|2022-02-27 18:35:00|2763.08|2755.38|2762.02|2754.32|2763.1|2755.4|2761.95|2754.25|32
1645986910000|2022-02-27 18:35:10|2762.05|2754.35|2762.07|2754.37|2762.1|2754.4|2761.98|2754.28|29
1645986920000|2022-02-27 18:35:20|2762.08|2754.38|2762.09|2754.39|2762.19|2754.49|2762.06|2754.36|22
1645986930000|2022-02-27 18:35:30|2762.08|2754.38|2760.79|2753.09|2762.17|2754.47|2760.79|2753.09|23
1645986940000|2022-02-27 18:35:40|2760.66|2752.96|2761.27|2753.57|2761.35|2753.65|2760.46|2752.76|37
1645986950000|2022-02-27 18:35:50|2761.36|2753.66|2761.74|2754.04|2761.79|2754.09|2761.08|2753.38|31
1645986960000|2022-02-27 18:36:00|2761.75|2754.05|2762.06|2754.36|2762.06|2754.36|2761.71|2754.01|27
1645986970000|2022-02-27 18:36:10|2762.05|2754.35|2762.12|2754.42|2762.12|2754.42|2761.96|2754.26|25
1645986980000|2022-02-27 18:36:20|2762.13|2754.43|2762.56|2754.86|2762.56|2754.86|2762.12|2754.42|28
1645986990000|2022-02-27 18:36:30|2762.51|2754.81|2762.39|2754.69|2762.57|2754.87|2762.39|2754.69|24
1645987000000|2022-02-27 18:36:40|2762.36|2754.66|2762.63|2754.93|2762.68|2754.98|2762.36|2754.66|31
1645987010000|2022-02-27 18:36:50|2762.64|2754.94|2763.31|2755.61|2763.32|2755.62|2762.58|2754.88|30
1645987020000|2022-02-27 18:37:00|2763.33|2755.63|2764.71|2757.01|2764.72|2757.02|2763.33|2755.63|31
1645987030000|2022-02-27 18:37:10|2764.72|2757.02|2764.24|2756.54|2764.72|2757.02|2764.06|2756.36|30
1645987040000|2022-02-27 18:37:20|2764.22|2756.52|2764.33|2756.63|2764.48|2756.78|2764.22|2756.52|26
1645987050000|2022-02-27 18:37:30|2764.34|2756.64|2764.46|2756.76|2764.46|2756.76|2764.22|2756.52|23
1645987060000|2022-02-27 18:37:40|2764.47|2756.77|2765.9|2758.2|2765.91|2758.21|2764.46|2756.76|27
1645987070000|2022-02-27 18:37:50|2765.95|2758.25|2765.79|2758.09|2765.99|2758.29|2765.72|2758.02|25
1645987080000|2022-02-27 18:38:00|2765.85|2758.15|2765.07|2757.37|2765.85|2758.15|2765.07|2757.37|32
1645987090000|2022-02-27 18:38:10|2765.09|2757.39|2765.05|2757.35|2765.09|2757.39|2764.92|2757.22|30
1645987100000|2022-02-27 18:38:20|2764.98|2757.28|2764.92|2757.22|2765.04|2757.34|2764.77|2757.07|29
1645987110000|2022-02-27 18:38:30|2764.93|2757.23|2764.91|2757.21|2765.01|2757.31|2764.85|2757.15|23
1645987120000|2022-02-27 18:38:40|2764.89|2757.19|2765.05|2757.35|2765.07|2757.37|2764.89|2757.19|22
1645987130000|2022-02-27 18:38:50|2764.98|2757.28|2765.17|2757.47|2765.63|2757.93|2764.93|2757.23|33
1645987140000|2022-02-27 18:39:00|2765.18|2757.48|2763.92|2756.22|2765.21|2757.51|2763.86|2756.16|28
1645987150000|2022-02-27 18:39:10|2763.94|2756.24|2764.44|2756.74|2764.45|2756.75|2763.84|2756.14|27
1645987160000|2022-02-27 18:39:20|2764.42|2756.72|2765.46|2757.76|2765.53|2757.83|2764.38|2756.68|24
1645987170000|2022-02-27 18:39:30|2765.28|2757.58|2764.94|2757.24|2765.34|2757.64|2764.85|2757.15|28
1645987180000|2022-02-27 18:39:40|2764.95|2757.25|2764.9|2757.2|2764.99|2757.29|2764.9|2757.2|21
1645987190000|2022-02-27 18:39:50|2764.92|2757.22|2765.01|2757.31|2765.09|2757.39|2764.92|2757.22|27
1645987200000|2022-02-27 18:40:00|2764.97|2757.27|2764.9|2757.2|2765|2757.3|2764.9|2757.2|20
1645987210000|2022-02-27 18:40:10|2764.84|2757.14|2764.23|2756.53|2764.87|2757.17|2764.2|2756.5|30
1645987220000|2022-02-27 18:40:20|2764.16|2756.46|2762.45|2754.75|2764.16|2756.46|2762.36|2754.66|30
1645987230000|2022-02-27 18:40:30|2762.46|2754.76|2763.03|2755.33|2763.53|2755.83|2762.43|2754.73|33
1645987240000|2022-02-27 18:40:40|2763.05|2755.35|2763.48|2755.78|2763.54|2755.84|2763.05|2755.35|20
1645987250000|2022-02-27 18:40:50|2763.47|2755.77|2764.09|2756.39|2764.18|2756.48|2763.42|2755.72|29
1645987260000|2022-02-27 18:41:00|2764.11|2756.41|2763.2|2755.5|2764.2|2756.5|2763.2|2755.5|36
1645987270000|2022-02-27 18:41:10|2763.29|2755.59|2762.98|2755.28|2763.29|2755.59|2762.89|2755.19|23
1645987280000|2022-02-27 18:41:20|2762.96|2755.26|2763.6|2755.9|2763.6|2755.9|2762.92|2755.22|28
1645987290000|2022-02-27 18:41:30|2763.58|2755.88|2763.49|2755.79|2763.6|2755.9|2763.46|2755.76|19
1645987300000|2022-02-27 18:41:40|2763.47|2755.77|2763.46|2755.76|2763.48|2755.78|2763.31|2755.61|22
1645987310000|2022-02-27 18:41:50|2763.51|2755.81|2764.25|2756.55|2764.54|2756.84|2763.51|2755.81|29
1645987320000|2022-02-27 18:42:00|2764.24|2756.54|2764.4|2756.7|2764.4|2756.7|2764.16|2756.46|18
1645987330000|2022-02-27 18:42:10|2764.42|2756.72|2765.29|2757.59|2765.33|2757.63|2764.42|2756.72|27
1645987340000|2022-02-27 18:42:20|2765.25|2757.55|2764.29|2756.59|2765.27|2757.57|2764.27|2756.57|30
1645987350000|2022-02-27 18:42:30|2764.33|2756.63|2764.35|2756.65|2764.58|2756.88|2764.25|2756.55|29
1645987360000|2022-02-27 18:42:40|2764.4|2756.7|2764.35|2756.65|2764.4|2756.7|2764.27|2756.57|30
1645987370000|2022-02-27 18:42:50|2764.37|2756.67|2763.25|2755.55|2764.44|2756.74|2763.23|2755.53|28
1645987380000|2022-02-27 18:43:00|2763.24|2755.54|2762.9|2755.2|2763.24|2755.54|2762.54|2754.84|32
1645987390000|2022-02-27 18:43:10|2762.89|2755.19|2762.56|2754.86|2762.95|2755.25|2762.56|2754.86|32
1645987400000|2022-02-27 18:43:20|2762.92|2755.22|2762|2754.3|2762.92|2755.22|2761.97|2754.27|27
1645987410000|2022-02-27 18:43:30|2761.98|2754.28|2762.59|2754.89|2762.65|2754.95|2761.98|2754.28|26
1645987420000|2022-02-27 18:43:40|2762.56|2754.86|2761.73|2754.03|2762.63|2754.93|2761.37|2753.67|29
1645987430000|2022-02-27 18:43:50|2761.71|2754.01|2761.81|2754.11|2761.91|2754.21|2761.02|2753.32|37
1645987440000|2022-02-27 18:44:00|2761.82|2754.12|2761.49|2753.79|2761.87|2754.17|2761.49|2753.79|28
1645987450000|2022-02-27 18:44:10|2761.48|2753.78|2762.27|2754.57|2762.37|2754.67|2761.48|2753.78|25
1645987460000|2022-02-27 18:44:20|2762.28|2754.58|2762.31|2754.61|2762.51|2754.81|2762.18|2754.48|27
1645987470000|2022-02-27 18:44:30|2762.37|2754.67|2762.81|2755.11|2762.86|2755.16|2762.33|2754.63|28
1645987480000|2022-02-27 18:44:40|2762.8|2755.1|2762.84|2755.14|2762.84|2755.14|2762.73|2755.03|22
1645987490000|2022-02-27 18:44:50|2762.85|2755.15|2761.66|2753.96|2762.91|2755.21|2761.66|2753.96|31
1645987500000|2022-02-27 18:45:00|2761.69|2753.99|2761.43|2753.73|2761.78|2754.08|2761.31|2753.61|21
1645987510000|2022-02-27 18:45:10|2761.49|2753.79|2757.61|2749.91|2761.5|2753.8|2757.61|2749.91|37
1645987520000|2022-02-27 18:45:20|2757.46|2749.76|2756.19|2748.49|2757.51|2749.81|2756|2748.3|37
1645987530000|2022-02-27 18:45:30|2756.2|2748.5|2758.25|2750.55|2758.73|2751.03|2756.08|2748.38|35
1645987540000|2022-02-27 18:45:40|2758.23|2750.53|2757.49|2749.79|2758.23|2750.53|2757.3|2749.6|36
1645987550000|2022-02-27 18:45:50|2757.59|2749.89|2758.02|2750.32|2758.05|2750.35|2757.59|2749.89|33
1645987560000|2022-02-27 18:46:00|2758.03|2750.33|2757.3|2749.6|2758.08|2750.38|2757.26|2749.56|36
1645987570000|2022-02-27 18:46:10|2757.34|2749.64|2756.79|2749.09|2757.36|2749.66|2756.45|2748.75|31
1645987580000|2022-02-27 18:46:20|2756.77|2749.07|2757.66|2749.96|2758.37|2750.67|2756.71|2749.01|34
1645987590000|2022-02-27 18:46:30|2757.67|2749.97|2758.89|2751.19|2758.92|2751.22|2757.66|2749.96|29
1645987600000|2022-02-27 18:46:40|2758.88|2751.18|2759.69|2751.99|2759.7|2752|2758.88|2751.18|33
1645987610000|2022-02-27 18:46:50|2759.66|2751.96|2759.73|2752.03|2759.79|2752.09|2759.6|2751.9|25
1645987620000|2022-02-27 18:47:00|2759.66|2751.96|2758.21|2750.51|2759.67|2751.97|2758.21|2750.51|34
1645987630000|2022-02-27 18:47:10|2758.26|2750.56|2757.97|2750.27|2758.26|2750.56|2757.92|2750.22|21
1645987640000|2022-02-27 18:47:20|2757.96|2750.26|2758.04|2750.34|2758.17|2750.47|2757.92|2750.22|32
1645987650000|2022-02-27 18:47:30|2758.05|2750.35|2758.11|2750.41|2758.15|2750.45|2758|2750.3|23
1645987660000|2022-02-27 18:47:40|2758.04|2750.34|2758.04|2750.34|2758.13|2750.43|2758|2750.3|23
1645987670000|2022-02-27 18:47:50|2758.08|2750.38|2757.91|2750.21|2758.08|2750.38|2757.91|2750.21|32
1645987680000|2022-02-27 18:48:00|2757.94|2750.24|2759.28|2751.58|2759.28|2751.58|2757.88|2750.18|36
1645987690000|2022-02-27 18:48:10|2759.38|2751.68|2758.57|2750.87|2759.89|2752.19|2758.57|2750.87|31
1645987700000|2022-02-27 18:48:20|2758.59|2750.89|2758.67|2750.97|2758.73|2751.03|2758.51|2750.81|32
1645987710000|2022-02-27 18:48:30|2758.66|2750.96|2758.52|2750.82|2758.72|2751.02|2758.43|2750.73|26
1645987720000|2022-02-27 18:48:40|2758.54|2750.84|2758.46|2750.76|2758.57|2750.87|2758.43|2750.73|25
1645987730000|2022-02-27 18:48:50|2758.52|2750.82|2758.69|2750.99|2758.83|2751.13|2758.52|2750.82|35
1645987740000|2022-02-27 18:49:00|2758.72|2751.02|2758.68|2750.98|2758.77|2751.07|2758.67|2750.97|18
1645987750000|2022-02-27 18:49:10|2758.69|2750.99|2756.41|2748.71|2758.69|2750.99|2756.33|2748.63|32
1645987760000|2022-02-27 18:49:20|2756.38|2748.68|2755.64|2747.94|2756.43|2748.73|2755.58|2747.88|29
1645987770000|2022-02-27 18:49:30|2755.7|2748|2753.57|2745.87|2755.7|2748|2753.43|2745.73|33
1645987780000|2022-02-27 18:49:40|2753.61|2745.91|2754.59|2746.89|2754.85|2747.15|2753.61|2745.91|33
1645987790000|2022-02-27 18:49:50|2754.58|2746.88|2754.41|2746.71|2755.15|2747.45|2754.13|2746.43|32
1645987800000|2022-02-27 18:50:00|2754.37|2746.67|2753.16|2745.46|2754.39|2746.69|2753|2745.3|31
1645987810000|2022-02-27 18:50:10|2753.14|2745.44|2751.04|2743.34|2753.14|2745.44|2750.48|2742.78|35
1645987820000|2022-02-27 18:50:20|2750.97|2743.27|2751.23|2743.53|2751.23|2743.53|2750.03|2742.33|33
1645987830000|2022-02-27 18:50:30|2751.13|2743.43|2751.69|2743.99|2751.72|2744.02|2751.13|2743.43|27
1645987840000|2022-02-27 18:50:40|2751.68|2743.98|2752.66|2744.96|2752.89|2745.19|2751.68|2743.98|34
1645987850000|2022-02-27 18:50:50|2752.7|2745|2752.72|2745.02|2753.1|2745.4|2752.34|2744.64|35
1645987860000|2022-02-27 18:51:00|2752.7|2745|2752.21|2744.51|2752.72|2745.02|2752.12|2744.42|33
1645987870000|2022-02-27 18:51:10|2752.22|2744.52|2751.76|2744.06|2752.22|2744.52|2751.65|2743.95|29
1645987880000|2022-02-27 18:51:20|2751.84|2744.14|2750.03|2742.33|2751.9|2744.2|2750.03|2742.33|33
1645987890000|2022-02-27 18:51:30|2750.01|2742.31|2749.51|2741.81|2750.38|2742.68|2749.45|2741.75|34
1645987900000|2022-02-27 18:51:40|2749.53|2741.83|2749.74|2742.04|2750.21|2742.51|2749.43|2741.73|28
1645987910000|2022-02-27 18:51:50|2749.57|2741.87|2748.89|2741.19|2749.82|2742.12|2748.83|2741.13|37
1645987920000|2022-02-27 18:52:00|2748.88|2741.18|2745.21|2737.51|2748.95|2741.25|2745.11|2737.41|37
1645987930000|2022-02-27 18:52:10|2745.24|2737.54|2748.14|2740.44|2748.14|2740.44|2745.24|2737.54|35
1645987940000|2022-02-27 18:52:20|2748.3|2740.6|2749.13|2741.43|2749.23|2741.53|2748.3|2740.6|39
1645987950000|2022-02-27 18:52:30|2749.09|2741.39|2747.34|2739.64|2749.21|2741.51|2747.34|2739.64|37
1645987960000|2022-02-27 18:52:40|2747.35|2739.65|2747.26|2739.56|2747.35|2739.65|2747.02|2739.32|29
1645987970000|2022-02-27 18:52:50|2747.28|2739.58|2745.32|2737.62|2747.29|2739.59|2745.24|2737.54|37
1645987980000|2022-02-27 18:53:00|2745.02|2737.32|2744.15|2736.45|2745.02|2737.32|2743.68|2735.98|31
1645987990000|2022-02-27 18:53:10|2744.11|2736.41|2745.22|2737.52|2745.37|2737.67|2744.11|2736.41|29
1645988000000|2022-02-27 18:53:20|2745.21|2737.51|2745.62|2737.92|2745.62|2737.92|2745.2|2737.5|30
1645988010000|2022-02-27 18:53:30|2745.63|2737.93|2743.98|2736.28|2745.64|2737.94|2743.98|2736.28|34
1645988020000|2022-02-27 18:53:40|2743.99|2736.29|2744.08|2736.38|2744.14|2736.44|2743.95|2736.25|31
1645988030000|2022-02-27 18:53:50|2744.07|2736.37|2741.38|2733.68|2744.07|2736.37|2741.27|2733.57|35
1645988040000|2022-02-27 18:54:00|2741.36|2733.66|2742.21|2734.51|2742.21|2734.51|2741.36|2733.66|33
1645988050000|2022-02-27 18:54:10|2742.2|2734.5|2742.8|2735.1|2742.8|2735.1|2742.2|2734.5|30
1645988060000|2022-02-27 18:54:20|2742.69|2734.99|2743.51|2735.81|2743.8|2736.1|2742.69|2734.99|37
1645988070000|2022-02-27 18:54:30|2743.59|2735.89|2743.83|2736.13|2743.83|2736.13|2743.57|2735.87|22
1645988080000|2022-02-27 18:54:40|2743.77|2736.07|2743.5|2735.8|2743.86|2736.16|2743.35|2735.65|33
1645988090000|2022-02-27 18:54:50|2743.52|2735.82|2743.5|2735.8|2743.52|2735.82|2743.36|2735.66|27
1645988100000|2022-02-27 18:55:00|2743.4|2735.7|2743.95|2736.25|2743.99|2736.29|2743.4|2735.7|31
1645988110000|2022-02-27 18:55:10|2743.96|2736.26|2742.64|2734.94|2743.97|2736.27|2742.36|2734.66|35
1645988120000|2022-02-27 18:55:20|2742.65|2734.95|2742.09|2734.39|2742.67|2734.97|2741.91|2734.21|33
1645988130000|2022-02-27 18:55:30|2742.04|2734.34|2742.67|2734.97|2742.68|2734.98|2741.98|2734.28|31
1645988140000|2022-02-27 18:55:40|2742.68|2734.98|2742.85|2735.15|2742.85|2735.15|2742.63|2734.93|31
1645988150000|2022-02-27 18:55:50|2743.07|2735.37|2742.39|2734.69|2743.07|2735.37|2742.25|2734.55|32
1645988160000|2022-02-27 18:56:00|2742.41|2734.71|2742.6|2734.9|2742.68|2734.98|2742.41|2734.71|22
1645988170000|2022-02-27 18:56:10|2742.65|2734.95|2743.12|2735.42|2743.14|2735.44|2742.65|2734.95|26
1645988180000|2022-02-27 18:56:20|2743.15|2735.45|2743.11|2735.41|2743.19|2735.49|2743.08|2735.38|23
1645988190000|2022-02-27 18:56:30|2743.09|2735.39|2742.36|2734.66|2743.13|2735.43|2742.02|2734.32|36
1645988200000|2022-02-27 18:56:40|2742.37|2734.67|2742.31|2734.61|2742.43|2734.73|2742.29|2734.59|25
1645988210000|2022-02-27 18:56:50|2742.32|2734.62|2742.77|2735.07|2742.9|2735.2|2742.29|2734.59|26
1645988220000|2022-02-27 18:57:00|2742.79|2735.09|2741.96|2734.26|2742.8|2735.1|2741.96|2734.26|34
1645988230000|2022-02-27 18:57:10|2741.91|2734.21|2739.4|2731.7|2741.91|2734.21|2739.4|2731.7|28
1645988240000|2022-02-27 18:57:20|2739.05|2731.35|2738.07|2730.37|2739.05|2731.35|2736.39|2728.69|38
1645988250000|2022-02-27 18:57:30|2738.08|2730.38|2739.07|2731.37|2739.45|2731.75|2737.96|2730.26|40
1645988260000|2022-02-27 18:57:40|2739.08|2731.38|2741.62|2733.92|2741.65|2733.95|2739.08|2731.38|35
1645988270000|2022-02-27 18:57:50|2741.6|2733.9|2741.84|2734.14|2742.25|2734.55|2741.58|2733.88|33
1645988280000|2022-02-27 18:58:00|2741.89|2734.19|2740.52|2732.82|2742.92|2735.22|2740.51|2732.81|36
1645988290000|2022-02-27 18:58:10|2740.55|2732.85|2741.27|2733.57|2741.79|2734.09|2740.55|2732.85|36
1645988300000|2022-02-27 18:58:20|2741.29|2733.59|2741.95|2734.25|2742|2734.3|2741.09|2733.39|28
1645988310000|2022-02-27 18:58:30|2741.89|2734.19|2740.72|2733.02|2742.04|2734.34|2740.72|2733.02|28
1645988320000|2022-02-27 18:58:40|2740.71|2733.01|2741.59|2733.89|2741.74|2734.04|2740.7|2733|34
1645988330000|2022-02-27 18:58:50|2741.6|2733.9|2739.74|2732.04|2741.61|2733.91|2739.74|2732.04|26
1645988340000|2022-02-27 18:59:00|2739.77|2732.07|2740.16|2732.46|2740.16|2732.46|2739.47|2731.77|35
1645988350000|2022-02-27 18:59:10|2740.17|2732.47|2739.77|2732.07|2740.63|2732.93|2739.76|2732.06|31
1645988360000|2022-02-27 18:59:20|2739.75|2732.05|2741.88|2734.18|2741.88|2734.18|2739.73|2732.03|36
1645988370000|2022-02-27 18:59:30|2741.89|2734.19|2742.22|2734.52|2742.38|2734.68|2741.89|2734.19|32
1645988380000|2022-02-27 18:59:40|2742.23|2734.53|2743.03|2735.33|2743.32|2735.62|2742.23|2734.53|35
1645988390000|2022-02-27 18:59:50|2743|2735.3|2742.82|2735.12|2743.13|2735.43|2741.97|2734.27|35
1645988400000|2022-02-27 19:00:00|2742.74|2735.04|2741.25|2733.55|2742.79|2735.09|2740.29|2732.59|38
1645988410000|2022-02-27 19:00:10|2741.26|2733.56|2743.06|2735.36|2743.08|2735.38|2741.26|2733.56|38
1645988420000|2022-02-27 19:00:20|2743.09|2735.39|2743|2735.3|2743.65|2735.95|2742.97|2735.27|33
1645988430000|2022-02-27 19:00:30|2742.98|2735.28|2742.57|2734.87|2742.98|2735.28|2741.59|2733.89|34
1645988440000|2022-02-27 19:00:40|2742.56|2734.86|2742.46|2734.76|2742.56|2734.86|2742.41|2734.71|28
1645988450000|2022-02-27 19:00:50|2742.47|2734.77|2742.43|2734.73|2742.6|2734.9|2742.43|2734.73|25
1645988460000|2022-02-27 19:01:00|2742.36|2734.66|2744.17|2736.47|2744.23|2736.53|2741.82|2734.12|37
1645988470000|2022-02-27 19:01:10|2744.22|2736.52|2744.13|2736.43|2744.24|2736.54|2743.46|2735.76|30
1645988480000|2022-02-27 19:01:20|2744.01|2736.31|2745.94|2738.24|2746.55|2738.85|2744.01|2736.31|34
1645988490000|2022-02-27 19:01:30|2746.15|2738.45|2747.26|2739.56|2747.58|2739.88|2746.15|2738.45|35
1645988500000|2022-02-27 19:01:40|2747.39|2739.69|2748.1|2740.4|2748.57|2740.87|2747.39|2739.69|37
1645988510000|2022-02-27 19:01:50|2748.11|2740.41|2748.5|2740.8|2748.64|2740.94|2747.38|2739.68|36
1645988520000|2022-02-27 19:02:00|2748.55|2740.85|2747.61|2739.91|2748.76|2741.06|2747.61|2739.91|29
1645988530000|2022-02-27 19:02:10|2747.62|2739.92|2748.88|2741.18|2748.89|2741.19|2747.45|2739.75|32
1645988540000|2022-02-27 19:02:20|2748.87|2741.17|2751.64|2743.94|2751.71|2744.01|2748.86|2741.16|33
1645988550000|2022-02-27 19:02:30|2751.6|2743.9|2751.94|2744.24|2752.33|2744.63|2751.45|2743.75|33
1645988560000|2022-02-27 19:02:40|2751.93|2744.23|2750.33|2742.63|2751.98|2744.28|2750.33|2742.63|34
1645988570000|2022-02-27 19:02:50|2750.46|2742.76|2749.69|2741.99|2750.51|2742.81|2748.97|2741.27|37
1645988580000|2022-02-27 19:03:00|2749.65|2741.95|2750.06|2742.36|2751.18|2743.48|2749.34|2741.64|36
1645988590000|2022-02-27 19:03:10|2750.07|2742.37|2749.9|2742.2|2750.07|2742.37|2749.69|2741.99|29
1645988600000|2022-02-27 19:03:20|2749.92|2742.22|2749.9|2742.2|2749.96|2742.26|2749.86|2742.16|27
1645988610000|2022-02-27 19:03:30|2749.93|2742.23|2749.3|2741.6|2749.93|2742.23|2749.12|2741.42|30
1645988620000|2022-02-27 19:03:40|2749.23|2741.53|2747.35|2739.65|2749.23|2741.53|2747.35|2739.65|32
1645988630000|2022-02-27 19:03:50|2747.65|2739.95|2747.59|2739.89|2748.06|2740.36|2747.58|2739.88|29
1645988640000|2022-02-27 19:04:00|2747.6|2739.9|2747.11|2739.41|2748.24|2740.54|2746.96|2739.26|37
1645988650000|2022-02-27 19:04:10|2747.23|2739.53|2746.2|2738.5|2747.79|2740.09|2746.2|2738.5|34
1645988660000|2022-02-27 19:04:20|2746.17|2738.47|2746.03|2738.33|2746.17|2738.47|2745.28|2737.58|34
1645988670000|2022-02-27 19:04:30|2745.95|2738.25|2747.72|2740.02|2747.72|2740.02|2745.95|2738.25|33
1645988680000|2022-02-27 19:04:40|2747.71|2740.01|2748.65|2740.95|2748.76|2741.06|2747.25|2739.55|32
1645988690000|2022-02-27 19:04:50|2748.66|2740.96|2749.47|2741.77|2749.51|2741.81|2747.73|2740.03|32
1645988700000|2022-02-27 19:05:00|2749.5|2741.8|2748.85|2741.15|2749.52|2741.82|2748.66|2740.96|31
1645988710000|2022-02-27 19:05:10|2749.24|2741.54|2747.46|2739.76|2749.34|2741.64|2747.46|2739.76|33
1645988720000|2022-02-27 19:05:20|2747.37|2739.67|2747.81|2740.11|2747.9|2740.2|2747.37|2739.67|32
1645988730000|2022-02-27 19:05:30|2747.72|2740.02|2747.33|2739.63|2747.72|2740.02|2747.26|2739.56|25
1645988740000|2022-02-27 19:05:40|2747.3|2739.6|2747.43|2739.73|2747.54|2739.84|2747.28|2739.58|29
1645988750000|2022-02-27 19:05:50|2747.4|2739.7|2747.49|2739.79|2747.57|2739.87|2747.27|2739.57|27
1645988760000|2022-02-27 19:06:00|2747.5|2739.8|2747.49|2739.79|2747.53|2739.83|2747.45|2739.75|22
1645988770000|2022-02-27 19:06:10|2747.52|2739.82|2749.17|2741.47|2749.37|2741.67|2747.52|2739.82|37
1645988780000|2022-02-27 19:06:20|2749.22|2741.52|2748.69|2740.99|2749.32|2741.62|2748.69|2740.99|30
1645988790000|2022-02-27 19:06:30|2748.58|2740.88|2747.63|2739.93|2748.58|2740.88|2747.5|2739.8|34
1645988800000|2022-02-27 19:06:40|2747.62|2739.92|2747.85|2740.15|2747.91|2740.21|2747.59|2739.89|27
1645988810000|2022-02-27 19:06:50|2747.86|2740.16|2747.43|2739.73|2747.91|2740.21|2747.4|2739.7|27
1645988820000|2022-02-27 19:07:00|2747.46|2739.76|2747.62|2739.92|2747.65|2739.95|2747.41|2739.71|26
1645988830000|2022-02-27 19:07:10|2747.6|2739.9|2747.35|2739.65|2747.61|2739.91|2747.13|2739.43|33
1645988840000|2022-02-27 19:07:20|2747.37|2739.67|2748.14|2740.44|2748.14|2740.44|2747.25|2739.55|27
1645988850000|2022-02-27 19:07:30|2748.16|2740.46|2748.53|2740.83|2748.74|2741.04|2748.09|2740.39|30
1645988860000|2022-02-27 19:07:40|2748.54|2740.84|2748.48|2740.78|2748.67|2740.97|2748.48|2740.78|33
1645988870000|2022-02-27 19:07:50|2748.47|2740.77|2747.45|2739.75|2748.5|2740.8|2747.34|2739.64|25
1645988880000|2022-02-27 19:08:00|2747.41|2739.71|2749.46|2741.76|2749.46|2741.76|2747.41|2739.71|34
1645988890000|2022-02-27 19:08:10|2749.5|2741.8|2749.07|2741.37|2750.04|2742.34|2749.07|2741.37|38
1645988900000|2022-02-27 19:08:20|2749.01|2741.31|2748.92|2741.22|2749.01|2741.31|2748.69|2740.99|35
1645988910000|2022-02-27 19:08:30|2748.9|2741.2|2748.92|2741.22|2748.99|2741.29|2748.85|2741.15|30
1645988920000|2022-02-27 19:08:40|2748.96|2741.26|2749.21|2741.51|2749.21|2741.51|2748.67|2740.97|33
1645988930000|2022-02-27 19:08:50|2749.24|2741.54|2750.07|2742.37|2750.17|2742.47|2749.24|2741.54|35
1645988940000|2022-02-27 19:09:00|2750|2742.3|2750.33|2742.63|2750.33|2742.63|2749.92|2742.22|31
1645988950000|2022-02-27 19:09:10|2750.37|2742.67|2750.41|2742.71|2750.45|2742.75|2750.25|2742.55|32
1645988960000|2022-02-27 19:09:20|2750.37|2742.67|2750.01|2742.31|2750.41|2742.71|2749.74|2742.04|32
1645988970000|2022-02-27 19:09:30|2750.11|2742.41|2750.02|2742.32|2750.16|2742.46|2750.01|2742.31|25
1645988980000|2022-02-27 19:09:40|2750|2742.3|2750.23|2742.53|2750.4|2742.7|2750|2742.3|33
1645988990000|2022-02-27 19:09:50|2750.22|2742.52|2749.84|2742.14|2750.23|2742.53|2749.68|2741.98|27
1645989000000|2022-02-27 19:10:00|2749.85|2742.15|2749.94|2742.24|2750.01|2742.31|2749.84|2742.14|26
1645989010000|2022-02-27 19:10:10|2750|2742.3|2750.11|2742.41|2750.11|2742.41|2749.53|2741.83|27
1645989020000|2022-02-27 19:10:20|2750.1|2742.4|2749.3|2741.6|2750.16|2742.46|2749.3|2741.6|23
1645989030000|2022-02-27 19:10:30|2749.11|2741.41|2750|2742.3|2750|2742.3|2749.08|2741.38|21
1645989040000|2022-02-27 19:10:40|2750.05|2742.35|2749.93|2742.23|2750.46|2742.76|2749.93|2742.23|29
1645989050000|2022-02-27 19:10:50|2749.92|2742.22|2750.12|2742.42|2750.13|2742.43|2749.77|2742.07|33
1645989060000|2022-02-27 19:11:00|2750.23|2742.53|2749.98|2742.28|2750.53|2742.83|2749.94|2742.24|27
1645989070000|2022-02-27 19:11:10|2750|2742.3|2750.3|2742.6|2750.39|2742.69|2749.97|2742.27|22
1645989080000|2022-02-27 19:11:20|2750.32|2742.62|2750.1|2742.4|2750.39|2742.69|2750.04|2742.34|33
1645989090000|2022-02-27 19:11:30|2750.15|2742.45|2750.5|2742.8|2750.58|2742.88|2750.15|2742.45|31
1645989100000|2022-02-27 19:11:40|2750.45|2742.75|2750.53|2742.83|2750.54|2742.84|2750.28|2742.58|30
1645989110000|2022-02-27 19:11:50|2750.52|2742.82|2750.63|2742.93|2750.65|2742.95|2750.51|2742.81|28
1645989120000|2022-02-27 19:12:00|2750.66|2742.96|2751.2|2743.5|2751.21|2743.51|2750.66|2742.96|23
1645989130000|2022-02-27 19:12:10|2751.22|2743.52|2751.41|2743.71|2751.45|2743.75|2751.2|2743.5|25
1645989140000|2022-02-27 19:12:20|2751.4|2743.7|2750.7|2743|2751.41|2743.71|2750.56|2742.86|32
1645989150000|2022-02-27 19:12:30|2750.71|2743.01|2750.43|2742.73|2750.88|2743.18|2750.43|2742.73|30
1645989160000|2022-02-27 19:12:40|2750.41|2742.71|2749.8|2742.1|2750.41|2742.71|2749.79|2742.09|27
1645989170000|2022-02-27 19:12:50|2749.75|2742.05|2748.43|2740.73|2749.82|2742.12|2748.36|2740.66|37
1645989180000|2022-02-27 19:13:00|2748.45|2740.75|2748.2|2740.5|2749.15|2741.45|2748.07|2740.37|36
1645989190000|2022-02-27 19:13:10|2748.27|2740.57|2748.11|2740.41|2748.35|2740.65|2748.03|2740.33|28
1645989200000|2022-02-27 19:13:20|2748.07|2740.37|2747.95|2740.25|2748.17|2740.47|2747.95|2740.25|30
1645989210000|2022-02-27 19:13:30|2747.97|2740.27|2746.79|2739.09|2748.94|2741.24|2746.57|2738.87|35
1645989220000|2022-02-27 19:13:40|2746.72|2739.02|2745.49|2737.79|2746.75|2739.05|2745.49|2737.79|33
1645989230000|2022-02-27 19:13:50|2745.25|2737.55|2744.85|2737.15|2745.35|2737.65|2744.85|2737.15|38
1645989240000|2022-02-27 19:14:00|2744.91|2737.21|2745.84|2738.14|2745.91|2738.21|2744.91|2737.21|31
1645989250000|2022-02-27 19:14:10|2745.74|2738.04|2744.21|2736.51|2745.74|2738.04|2744.21|2736.51|29
1645989260000|2022-02-27 19:14:20|2744.2|2736.5|2742.43|2734.73|2744.23|2736.53|2742.43|2734.73|36
1645989270000|2022-02-27 19:14:30|2742.4|2734.7|2740.47|2732.77|2742.41|2734.71|2739.99|2732.29|37
1645989280000|2022-02-27 19:14:40|2740.58|2732.88|2742.86|2735.16|2742.92|2735.22|2740.58|2732.88|34
1645989290000|2022-02-27 19:14:50|2742.87|2735.17|2743.72|2736.02|2744.31|2736.61|2742.86|2735.16|34
1645989300000|2022-02-27 19:15:00|2743.24|2735.54|2741.39|2733.69|2743.24|2735.54|2741.38|2733.68|35
1645989310000|2022-02-27 19:15:10|2741.03|2733.33|2740.3|2732.6|2741.03|2733.33|2739.44|2731.74|36
1645989320000|2022-02-27 19:15:20|2740.18|2732.48|2733.85|2726.15|2740.18|2732.48|2733.58|2725.88|39
1645989330000|2022-02-27 19:15:30|2734.35|2726.65|2734.56|2726.86|2736.09|2728.39|2734.35|2726.65|37
1645989340000|2022-02-27 19:15:40|2734.58|2726.88|2733.85|2726.15|2735.34|2727.64|2733.55|2725.85|37
1645989350000|2022-02-27 19:15:50|2733.98|2726.28|2735.21|2727.51|2735.38|2727.68|2733.98|2726.28|31
1645989360000|2022-02-27 19:16:00|2735.27|2727.57|2732.09|2724.39|2735.43|2727.73|2731.94|2724.24|39
1645989370000|2022-02-27 19:16:10|2732.05|2724.35|2732.29|2724.59|2732.32|2724.62|2731.6|2723.9|33
1645989380000|2022-02-27 19:16:20|2732.28|2724.58|2729.59|2721.89|2733.24|2725.54|2729.02|2721.32|38
1645989390000|2022-02-27 19:16:30|2729.94|2722.24|2728.73|2721.03|2731.45|2723.75|2728.48|2720.78|37
1645989400000|2022-02-27 19:16:40|2728.26|2720.56|2729.74|2722.04|2729.74|2722.04|2727.33|2719.63|38
1645989410000|2022-02-27 19:16:50|2729.91|2722.21|2730.96|2723.26|2730.96|2723.26|2729.88|2722.18|38
1645989420000|2022-02-27 19:17:00|2731.15|2723.45|2730.42|2722.72|2731.67|2723.97|2730.35|2722.65|38
1645989430000|2022-02-27 19:17:10|2730.28|2722.58|2729.77|2722.07|2730.28|2722.58|2729.45|2721.75|37
1645989440000|2022-02-27 19:17:20|2729.59|2721.89|2726.05|2718.35|2729.59|2721.89|2725.85|2718.15|35
1645989450000|2022-02-27 19:17:30|2726.41|2718.71|2724.81|2717.11|2726.5|2718.8|2724.61|2716.91|35
1645989460000|2022-02-27 19:17:40|2725.01|2717.31|2726.28|2718.58|2726.28|2718.58|2724.94|2717.24|37
1645989470000|2022-02-27 19:17:50|2725.81|2718.11|2726.09|2718.39|2726.29|2718.59|2725.66|2717.96|39
1645989480000|2022-02-27 19:18:00|2726.2|2718.5|2725.11|2717.41|2726.4|2718.7|2724.89|2717.19|40
1645989490000|2022-02-27 19:18:10|2725.33|2717.63|2722.21|2714.51|2725.95|2718.25|2722.21|2714.51|36
1645989500000|2022-02-27 19:18:20|2722.31|2714.61|2720.66|2712.96|2722.31|2714.61|2720.63|2712.93|33
1645989510000|2022-02-27 19:18:30|2720.69|2712.99|2720.82|2713.12|2722.86|2715.16|2720.69|2712.99|37
1645989520000|2022-02-27 19:18:40|2720.92|2713.22|2722.43|2714.73|2722.56|2714.86|2720.38|2712.68|38
1645989530000|2022-02-27 19:18:50|2722.07|2714.37|2722.6|2714.9|2722.62|2714.92|2721.57|2713.87|36
1645989540000|2022-02-27 19:19:00|2722.86|2715.16|2723.16|2715.46|2723.74|2716.04|2722.68|2714.98|38
1645989550000|2022-02-27 19:19:10|2723.24|2715.54|2721.77|2714.07|2723.26|2715.56|2721.77|2714.07|35
1645989560000|2022-02-27 19:19:20|2721.73|2714.03|2721.96|2714.26|2722.74|2715.04|2721.71|2714.01|31
1645989570000|2022-02-27 19:19:30|2721.95|2714.25|2720.55|2712.85|2721.95|2714.25|2720.55|2712.85|27
1645989580000|2022-02-27 19:19:40|2720.53|2712.83|2718.81|2711.11|2720.53|2712.83|2718.81|2711.11|36
1645989590000|2022-02-27 19:19:50|2718.1|2710.4|2719.07|2711.37|2719.44|2711.74|2717.47|2709.77|40
1645989600000|2022-02-27 19:20:00|2719.13|2711.43|2720.29|2712.59|2720.29|2712.59|2719.09|2711.39|36
1645989610000|2022-02-27 19:20:10|2720.68|2712.98|2721.29|2713.59|2721.46|2713.76|2719.94|2712.24|37
1645989620000|2022-02-27 19:20:20|2721.57|2713.87|2720.9|2713.2|2722.5|2714.8|2720.9|2713.2|37
1645989630000|2022-02-27 19:20:30|2720.26|2712.56|2718.66|2710.96|2720.26|2712.56|2718.66|2710.96|38
1645989640000|2022-02-27 19:20:40|2718.25|2710.55|2718.59|2710.89|2719.45|2711.75|2718.12|2710.42|36
1645989650000|2022-02-27 19:20:50|2718.65|2710.95|2718.31|2710.61|2718.65|2710.95|2717.99|2710.29|35
1645989660000|2022-02-27 19:21:00|2718.3|2710.6|2719.21|2711.51|2719.5|2711.8|2718.3|2710.6|35
1645989670000|2022-02-27 19:21:10|2719.25|2711.55|2718.53|2710.83|2719.26|2711.56|2718.13|2710.43|38
1645989680000|2022-02-27 19:21:20|2718.33|2710.63|2716.62|2708.92|2718.33|2710.63|2716.22|2708.52|33
1645989690000|2022-02-27 19:21:30|2716.85|2709.15|2715.28|2707.58|2717.01|2709.31|2715.24|2707.54|37
1645989700000|2022-02-27 19:21:40|2714.98|2707.28|2717.22|2709.52|2717.71|2710.01|2714.93|2707.23|37
1645989710000|2022-02-27 19:21:50|2717.92|2710.22|2715.73|2708.03|2719.72|2712.02|2715.55|2707.85|38
1645989720000|2022-02-27 19:22:00|2716.44|2708.74|2714.93|2707.23|2716.44|2708.74|2714.89|2707.19|38
1645989730000|2022-02-27 19:22:10|2714.97|2707.27|2716.71|2709.01|2716.71|2709.01|2714.78|2707.08|35
1645989740000|2022-02-27 19:22:20|2716.58|2708.88|2716.1|2708.4|2717.13|2709.43|2716.1|2708.4|37
1645989750000|2022-02-27 19:22:30|2714.83|2707.13|2715.18|2707.48|2715.7|2708|2714.73|2707.03|35
1645989760000|2022-02-27 19:22:40|2715.17|2707.47|2715.34|2707.64|2716.03|2708.33|2715.16|2707.46|34
1645989770000|2022-02-27 19:22:50|2715.35|2707.65|2713.64|2705.94|2716.57|2708.87|2713.53|2705.83|37
1645989780000|2022-02-27 19:23:00|2713.9|2706.2|2713.33|2705.63|2713.9|2706.2|2713.33|2705.63|36
1645989790000|2022-02-27 19:23:10|2713.37|2705.67|2712.09|2704.39|2713.37|2705.67|2711.44|2703.74|38
1645989800000|2022-02-27 19:23:20|2712.01|2704.31|2711.52|2703.82|2712.07|2704.37|2710.23|2702.53|34
1645989810000|2022-02-27 19:23:30|2711.58|2703.88|2712.61|2704.91|2712.67|2704.97|2711.58|2703.88|36
1645989820000|2022-02-27 19:23:40|2712.62|2704.92|2709.3|2701.6|2712.62|2704.92|2709.3|2701.6|32
1645989830000|2022-02-27 19:23:50|2709.14|2701.44|2710.39|2702.69|2710.45|2702.75|2708.95|2701.25|30
1645989840000|2022-02-27 19:24:00|2710.42|2702.72|2710|2702.3|2710.52|2702.82|2708.9|2701.2|35
1645989850000|2022-02-27 19:24:10|2709.76|2702.06|2709.42|2701.72|2709.76|2702.06|2708.55|2700.85|36
1645989860000|2022-02-27 19:24:20|2709.41|2701.71|2707.85|2700.15|2709.54|2701.84|2707.45|2699.75|38
1645989870000|2022-02-27 19:24:30|2707.86|2700.16|2705.9|2698.2|2707.86|2700.16|2705.9|2698.2|37
1645989880000|2022-02-27 19:24:40|2705.84|2698.14|2702.52|2694.82|2705.84|2698.14|2701.27|2693.57|39
1645989890000|2022-02-27 19:24:50|2702.76|2695.06|2698.94|2691.24|2703.19|2695.49|2697.05|2689.35|39
1645989900000|2022-02-27 19:25:00|2699.34|2691.64|2697.03|2689.33|2699.99|2692.29|2693.56|2685.86|39
1645989910000|2022-02-27 19:25:10|2697.13|2689.43|2697.24|2689.54|2697.5|2689.8|2694.72|2687.02|39
1645989920000|2022-02-27 19:25:20|2697.42|2689.72|2696.5|2688.8|2697.49|2689.79|2695.55|2687.85|39
1645989930000|2022-02-27 19:25:30|2696.36|2688.66|2695.08|2687.38|2698.44|2690.74|2694.7|2687|39
1645989940000|2022-02-27 19:25:40|2695.3|2687.6|2698.81|2691.11|2699.26|2691.56|2694.32|2686.62|37
1645989950000|2022-02-27 19:25:50|2697.38|2689.68|2698.55|2690.85|2698.58|2690.88|2696.49|2688.79|38
1645989960000|2022-02-27 19:26:00|2698.57|2690.87|2697|2689.3|2698.57|2690.87|2696.9|2689.2|37
1645989970000|2022-02-27 19:26:10|2696.7|2689|2695.33|2687.63|2696.7|2689|2695.26|2687.56|39
1645989980000|2022-02-27 19:26:20|2695.39|2687.69|2698.34|2690.64|2698.42|2690.72|2695.35|2687.65|37
1645989990000|2022-02-27 19:26:30|2698.36|2690.66|2700.16|2692.46|2700.54|2692.84|2698.23|2690.53|38
1645990000000|2022-02-27 19:26:40|2700.51|2692.81|2703.43|2695.73|2704.21|2696.51|2700.51|2692.81|39
1645990010000|2022-02-27 19:26:50|2703.71|2696.01|2704.7|2697|2705.7|2698|2703.37|2695.67|39
1645990020000|2022-02-27 19:27:00|2704.64|2696.94|2705.44|2697.74|2705.87|2698.17|2704.46|2696.76|37
1645990030000|2022-02-27 19:27:10|2705.42|2697.72|2705.35|2697.65|2705.87|2698.17|2705.13|2697.43|39
1645990040000|2022-02-27 19:27:20|2705.38|2697.68|2706.45|2698.75|2707.5|2699.8|2705.3|2697.6|38
1645990050000|2022-02-27 19:27:30|2706.55|2698.85|2704.21|2696.51|2706.55|2698.85|2703.87|2696.17|38
1645990060000|2022-02-27 19:27:40|2704.28|2696.58|2704.51|2696.81|2704.71|2697.01|2703.71|2696.01|30
1645990070000|2022-02-27 19:27:50|2704.41|2696.71|2704.99|2697.29|2704.99|2697.29|2704.3|2696.6|37
1645990080000|2022-02-27 19:28:00|2705.57|2697.87|2705.21|2697.51|2706.05|2698.35|2704.36|2696.66|39
1645990090000|2022-02-27 19:28:10|2705.3|2697.6|2706.5|2698.8|2706.82|2699.12|2705.3|2697.6|36
1645990100000|2022-02-27 19:28:20|2706.09|2698.39|2702.74|2695.04|2706.09|2698.39|2702.74|2695.04|39
1645990110000|2022-02-27 19:28:30|2702.73|2695.03|2700.38|2692.68|2703.21|2695.51|2699.98|2692.28|36
1645990120000|2022-02-27 19:28:40|2700.35|2692.65|2700.28|2692.58|2701.36|2693.66|2699.33|2691.63|37
1645990130000|2022-02-27 19:28:50|2700.26|2692.56|2697.62|2689.92|2700.29|2692.59|2696.6|2688.9|38
1645990140000|2022-02-27 19:29:00|2697.63|2689.93|2695.25|2687.55|2698.06|2690.36|2694.94|2687.24|40
1645990150000|2022-02-27 19:29:10|2695.2|2687.5|2693.84|2686.14|2696.33|2688.63|2693.84|2686.14|39
1645990160000|2022-02-27 19:29:20|2693.82|2686.12|2692.44|2684.74|2693.87|2686.17|2691.83|2684.13|38
1645990170000|2022-02-27 19:29:30|2692.41|2684.71|2693.62|2685.92|2693.79|2686.09|2692.41|2684.71|37
1645990180000|2022-02-27 19:29:40|2693.58|2685.88|2693.83|2686.13|2695.25|2687.55|2693.34|2685.64|38
1645990190000|2022-02-27 19:29:50|2693.8|2686.1|2693.76|2686.06|2693.83|2686.13|2692.89|2685.19|36
1645990200000|2022-02-27 19:30:00|2693.83|2686.13|2691.04|2683.34|2693.96|2686.26|2691.04|2683.34|36
1645990210000|2022-02-27 19:30:10|2690.75|2683.05|2694.1|2686.4|2694.1|2686.4|2689.81|2682.11|37
1645990220000|2022-02-27 19:30:20|2694.29|2686.59|2694.01|2686.31|2694.29|2686.59|2693.23|2685.53|35
1645990230000|2022-02-27 19:30:30|2694|2686.3|2694.61|2686.91|2695.14|2687.44|2693.97|2686.27|33
1645990240000|2022-02-27 19:30:40|2694.8|2687.1|2693.87|2686.17|2696.18|2688.48|2693.84|2686.14|37
1645990250000|2022-02-27 19:30:50|2693.95|2686.25|2692.56|2684.86|2694|2686.3|2692.56|2684.86|39
1645990260000|2022-02-27 19:31:00|2692.53|2684.83|2692.25|2684.55|2692.82|2685.12|2691.9|2684.2|30
1645990270000|2022-02-27 19:31:10|2692.21|2684.51|2689.94|2682.24|2692.86|2685.16|2689.93|2682.23|37
1645990280000|2022-02-27 19:31:20|2689.75|2682.05|2681.85|2674.15|2689.75|2682.05|2681.85|2674.15|38
1645990290000|2022-02-27 19:31:30|2681.4|2673.7|2679.29|2671.59|2682.46|2674.76|2678.95|2671.25|40
1645990300000|2022-02-27 19:31:40|2678.74|2671.04|2677.06|2669.36|2679.52|2671.82|2676.79|2669.09|39
1645990310000|2022-02-27 19:31:50|2677.23|2669.53|2678.74|2671.04|2679.05|2671.35|2677.23|2669.53|38
1645990320000|2022-02-27 19:32:00|2678.75|2671.05|2680.11|2672.41|2680.11|2672.41|2677.89|2670.19|39
1645990330000|2022-02-27 19:32:10|2680.2|2672.5|2678.82|2671.12|2681.6|2673.9|2678.76|2671.06|39
1645990340000|2022-02-27 19:32:20|2678.74|2671.04|2677.03|2669.33|2678.96|2671.26|2675.83|2668.13|40
1645990350000|2022-02-27 19:32:30|2677.13|2669.43|2675.61|2667.91|2677.61|2669.91|2675.55|2667.85|40
1645990360000|2022-02-27 19:32:40|2675.62|2667.92|2675.21|2667.51|2675.91|2668.21|2673.81|2666.11|38
1645990370000|2022-02-27 19:32:50|2675.14|2667.44|2676.01|2668.31|2677.61|2669.91|2675.14|2667.44|38
1645990380000|2022-02-27 19:33:00|2676.09|2668.39|2675.23|2667.53|2677.92|2670.22|2675.23|2667.53|40
1645990390000|2022-02-27 19:33:10|2675.57|2667.87|2674.03|2666.33|2675.57|2667.87|2672.11|2664.41|37
1645990400000|2022-02-27 19:33:20|2674.02|2666.32|2672.06|2664.36|2674.02|2666.32|2670.47|2662.77|40
1645990410000|2022-02-27 19:33:30|2673.36|2665.66|2671.37|2663.67|2673.36|2665.66|2670.56|2662.86|39
1645990420000|2022-02-27 19:33:40|2671.12|2663.42|2671.1|2663.4|2671.54|2663.84|2670.48|2662.78|37
1645990430000|2022-02-27 19:33:50|2671.15|2663.45|2669.26|2661.56|2672.33|2664.63|2669.22|2661.52|38
1645990440000|2022-02-27 19:34:00|2669.54|2661.84|2670.67|2662.97|2670.8|2663.1|2669.54|2661.84|37
1645990450000|2022-02-27 19:34:10|2670.85|2663.15|2669.39|2661.69|2670.94|2663.24|2669.31|2661.61|36
1645990460000|2022-02-27 19:34:20|2669.54|2661.84|2666.96|2659.26|2669.92|2662.22|2666.5|2658.8|36
1645990470000|2022-02-27 19:34:30|2666.98|2659.28|2666.91|2659.21|2667.14|2659.44|2665.73|2658.03|39
1645990480000|2022-02-27 19:34:40|2667.12|2659.42|2659.45|2651.75|2667.28|2659.58|2659.15|2651.45|39
1645990490000|2022-02-27 19:34:50|2659.54|2651.84|2655.57|2647.87|2659.98|2652.28|2655.57|2647.87|39
1645990500000|2022-02-27 19:35:00|2656.5|2648.8|2657.33|2649.63|2657.62|2649.92|2656.45|2648.75|40
1645990510000|2022-02-27 19:35:10|2657.25|2649.55|2655.49|2647.79|2657.65|2649.95|2655.15|2647.45|37
1645990520000|2022-02-27 19:35:20|2655.48|2647.78|2653.81|2646.11|2655.48|2647.78|2652.21|2644.51|40
1645990530000|2022-02-27 19:35:30|2653.8|2646.1|2652.02|2644.32|2654.92|2647.22|2651.87|2644.17|39
1645990540000|2022-02-27 19:35:40|2651.84|2644.14|2651.38|2643.68|2652.56|2644.86|2650.43|2642.73|39
1645990550000|2022-02-27 19:35:50|2651.71|2644.01|2653.95|2646.25|2653.95|2646.25|2650.86|2643.16|39
1645990560000|2022-02-27 19:36:00|2654.01|2646.31|2652.53|2644.83|2654.79|2647.09|2652.34|2644.64|37
1645990570000|2022-02-27 19:36:10|2652.49|2644.79|2654.2|2646.5|2654.96|2647.26|2652.49|2644.79|37
1645990580000|2022-02-27 19:36:20|2653.84|2646.14|2656.06|2648.36|2656.06|2648.36|2652.78|2645.08|38
1645990590000|2022-02-27 19:36:30|2656.13|2648.43|2658.26|2650.56|2658.74|2651.04|2656.13|2648.43|39
1645990600000|2022-02-27 19:36:40|2658.34|2650.64|2658.98|2651.28|2659.72|2652.02|2658.34|2650.64|40
1645990610000|2022-02-27 19:36:50|2659.39|2651.69|2659.3|2651.6|2659.56|2651.86|2657.95|2650.25|40
1645990620000|2022-02-27 19:37:00|2658.97|2651.27|2655.19|2647.49|2658.97|2651.27|2654.46|2646.76|37
1645990630000|2022-02-27 19:37:10|2655.43|2647.73|2654.21|2646.51|2655.65|2647.95|2654.21|2646.51|37
1645990640000|2022-02-27 19:37:20|2654.39|2646.69|2660.37|2652.67|2661.75|2654.05|2654.39|2646.69|40
1645990650000|2022-02-27 19:37:30|2660.33|2652.63|2657.83|2650.13|2660.51|2652.81|2657.77|2650.07|39
1645990660000|2022-02-27 19:37:40|2657.66|2649.96|2655.18|2647.48|2657.66|2649.96|2655.09|2647.39|36
1645990670000|2022-02-27 19:37:50|2655.33|2647.63|2655.77|2648.07|2655.77|2648.07|2655.25|2647.55|35
1645990680000|2022-02-27 19:38:00|2655.91|2648.21|2658.94|2651.24|2659.41|2651.71|2655.36|2647.66|39
1645990690000|2022-02-27 19:38:10|2658.88|2651.18|2658.5|2650.8|2659.52|2651.82|2658.36|2650.66|36
1645990700000|2022-02-27 19:38:20|2658.6|2650.9|2659.96|2652.26|2660.47|2652.77|2658.6|2650.9|36
1645990710000|2022-02-27 19:38:30|2659.93|2652.23|2661.67|2653.97|2662.12|2654.42|2659.47|2651.77|38
1645990720000|2022-02-27 19:38:40|2661.72|2654.02|2664.4|2656.7|2664.4|2656.7|2661.72|2654.02|38
1645990730000|2022-02-27 19:38:50|2664.25|2656.55|2663.27|2655.57|2664.61|2656.91|2663.2|2655.5|37
1645990740000|2022-02-27 19:39:00|2663.17|2655.47|2658.08|2650.38|2663.24|2655.54|2657.29|2649.59|38
1645990750000|2022-02-27 19:39:10|2658.09|2650.39|2656.69|2648.99|2660.71|2653.01|2656.69|2648.99|35
1645990760000|2022-02-27 19:39:20|2656.54|2648.84|2655.82|2648.12|2656.54|2648.84|2654.91|2647.21|36
1645990770000|2022-02-27 19:39:30|2655.87|2648.17|2655.52|2647.82|2655.91|2648.21|2655|2647.3|37
1645990780000|2022-02-27 19:39:40|2655.21|2647.51|2655.54|2647.84|2655.84|2648.14|2654.75|2647.05|37
1645990790000|2022-02-27 19:39:50|2655.66|2647.96|2656.86|2649.16|2656.96|2649.26|2654.53|2646.83|31
1645990800000|2022-02-27 19:40:00|2656.93|2649.23|2656.39|2648.69|2657.05|2649.35|2655.9|2648.2|33
1645990810000|2022-02-27 19:40:10|2656.43|2648.73|2658.41|2650.71|2658.88|2651.18|2656.43|2648.73|34
1645990820000|2022-02-27 19:40:20|2658.43|2650.73|2660.43|2652.73|2660.43|2652.73|2658.43|2650.73|34
1645990830000|2022-02-27 19:40:30|2660.4|2652.7|2661.34|2653.64|2661.41|2653.71|2660.4|2652.7|37
1645990840000|2022-02-27 19:40:40|2661.53|2653.83|2662.88|2655.18|2662.88|2655.18|2661.53|2653.83|36
1645990850000|2022-02-27 19:40:50|2662.69|2654.99|2660.61|2652.91|2662.69|2654.99|2660.21|2652.51|39
1645990860000|2022-02-27 19:41:00|2660.54|2652.84|2663.41|2655.71|2663.41|2655.71|2660.54|2652.84|36
1645990870000|2022-02-27 19:41:10|2663.46|2655.76|2660.78|2653.08|2664.11|2656.41|2660.78|2653.08|40
1645990880000|2022-02-27 19:41:20|2660.54|2652.84|2658.72|2651.02|2660.57|2652.87|2656.89|2649.19|38
1645990890000|2022-02-27 19:41:30|2658.76|2651.06|2659.98|2652.28|2660.51|2652.81|2658.76|2651.06|32
1645990900000|2022-02-27 19:41:40|2660.03|2652.33|2660.5|2652.8|2660.5|2652.8|2659.77|2652.07|35
1645990910000|2022-02-27 19:41:50|2660.38|2652.68|2660.23|2652.53|2660.65|2652.95|2659.89|2652.19|36
1645990920000|2022-02-27 19:42:00|2660.26|2652.56|2659.1|2651.4|2660.26|2652.56|2658.67|2650.97|34
1645990930000|2022-02-27 19:42:10|2659.09|2651.39|2660.19|2652.49|2660.47|2652.77|2659.02|2651.32|36
1645990940000|2022-02-27 19:42:20|2660.25|2652.55|2659.34|2651.64|2660.72|2653.02|2659.34|2651.64|37
1645990950000|2022-02-27 19:42:30|2659.33|2651.63|2656.32|2648.62|2659.45|2651.75|2656.28|2648.58|37
1645990960000|2022-02-27 19:42:40|2656.27|2648.57|2655.1|2647.4|2656.27|2648.57|2655|2647.3|36
1645990970000|2022-02-27 19:42:50|2655.11|2647.41|2654.7|2647|2655.11|2647.41|2654.1|2646.4|37
1645990980000|2022-02-27 19:43:00|2654.67|2646.97|2652.34|2644.64|2654.73|2647.03|2652.25|2644.55|33
1645990990000|2022-02-27 19:43:10|2652.36|2644.66|2650.36|2642.66|2652.36|2644.66|2648.91|2641.21|38
1645991000000|2022-02-27 19:43:20|2650.92|2643.22|2653.95|2646.25|2653.97|2646.27|2650.92|2643.22|39
1645991010000|2022-02-27 19:43:30|2654|2646.3|2654.56|2646.86|2654.56|2646.86|2653.72|2646.02|37
1645991020000|2022-02-27 19:43:40|2654.83|2647.13|2654.21|2646.51|2655|2647.3|2654.21|2646.51|33
1645991030000|2022-02-27 19:43:50|2654.06|2646.36|2654.7|2647|2655.09|2647.39|2653.8|2646.1|36
1645991040000|2022-02-27 19:44:00|2654.78|2647.08|2655.52|2647.82|2655.67|2647.97|2654.78|2647.08|31
1645991050000|2022-02-27 19:44:10|2655.65|2647.95|2655.6|2647.9|2657.43|2649.73|2655.48|2647.78|38
1645991060000|2022-02-27 19:44:20|2655.5|2647.8|2656.02|2648.32|2656.05|2648.35|2654.89|2647.19|36
1645991070000|2022-02-27 19:44:30|2656.23|2648.53|2657.97|2650.27|2658.01|2650.31|2656.23|2648.53|34
1645991080000|2022-02-27 19:44:40|2658.06|2650.36|2658.32|2650.62|2658.35|2650.65|2657.62|2649.92|31
1645991090000|2022-02-27 19:44:50|2658.02|2650.32|2656.05|2648.35|2658.02|2650.32|2655.92|2648.22|35
1645991100000|2022-02-27 19:45:00|2656.02|2648.32|2656.71|2649.01|2656.82|2649.12|2654.4|2646.7|36
1645991110000|2022-02-27 19:45:10|2656.7|2649|2655.36|2647.66|2656.72|2649.02|2655.27|2647.57|36
1645991120000|2022-02-27 19:45:20|2655.37|2647.67|2654.12|2646.42|2655.39|2647.69|2654.12|2646.42|34
1645991130000|2022-02-27 19:45:30|2654.07|2646.37|2652.8|2645.1|2654.07|2646.37|2652.7|2645|37
1645991140000|2022-02-27 19:45:40|2652.73|2645.03|2651.96|2644.26|2652.79|2645.09|2651.91|2644.21|34
1645991150000|2022-02-27 19:45:50|2651.98|2644.28|2652.67|2644.97|2652.67|2644.97|2651.94|2644.24|37
1645991160000|2022-02-27 19:46:00|2652.89|2645.19|2651.21|2643.51|2653.33|2645.63|2650.9|2643.2|38
1645991170000|2022-02-27 19:46:10|2650.93|2643.23|2651.2|2643.5|2651.22|2643.52|2650.76|2643.06|36
1645991180000|2022-02-27 19:46:20|2651.12|2643.42|2649.25|2641.55|2651.23|2643.53|2648.58|2640.88|36
1645991190000|2022-02-27 19:46:30|2649.18|2641.48|2646.9|2639.2|2649.58|2641.88|2646.73|2639.03|36
1645991200000|2022-02-27 19:46:40|2646.97|2639.27|2645.97|2638.27|2646.97|2639.27|2642.65|2634.95|40
1645991210000|2022-02-27 19:46:50|2645.56|2637.86|2644.77|2637.07|2645.56|2637.86|2644.05|2636.35|38
1645991220000|2022-02-27 19:47:00|2644.8|2637.1|2643.76|2636.06|2644.98|2637.28|2642.95|2635.25|38
1645991230000|2022-02-27 19:47:10|2643.67|2635.97|2641.39|2633.69|2643.67|2635.97|2641.39|2633.69|39
1645991240000|2022-02-27 19:47:20|2641.3|2633.6|2637.59|2629.89|2641.3|2633.6|2637.59|2629.89|37
1645991250000|2022-02-27 19:47:30|2637.15|2629.45|2633.91|2626.21|2637.15|2629.45|2632.6|2624.9|40
1645991260000|2022-02-27 19:47:40|2633.84|2626.14|2629.99|2622.29|2633.84|2626.14|2629.11|2621.41|38
1645991270000|2022-02-27 19:47:50|2630.44|2622.74|2630.83|2623.13|2632.5|2624.8|2630.44|2622.74|38
1645991280000|2022-02-27 19:48:00|2630.84|2623.14|2626.25|2618.55|2630.98|2623.28|2624.42|2616.72|39
1645991290000|2022-02-27 19:48:10|2626.12|2618.42|2625.8|2618.1|2629.89|2622.19|2625.22|2617.52|39
1645991300000|2022-02-27 19:48:20|2625.81|2618.11|2626.19|2618.49|2626.42|2618.72|2624.43|2616.73|40
1645991310000|2022-02-27 19:48:30|2626.14|2618.44|2631.14|2623.44|2631.14|2623.44|2626.14|2618.44|40
1645991320000|2022-02-27 19:48:40|2631.1|2623.4|2634.01|2626.31|2634.59|2626.89|2630.92|2623.22|39
1645991330000|2022-02-27 19:48:50|2633.97|2626.27|2629.38|2621.68|2633.97|2626.27|2629.38|2621.68|39
1645991340000|2022-02-27 19:49:00|2629.14|2621.44|2633.48|2625.78|2633.48|2625.78|2628.36|2620.66|39
1645991350000|2022-02-27 19:49:10|2633.59|2625.89|2637.04|2629.34|2638.4|2630.7|2633.59|2625.89|40
1645991360000|2022-02-27 19:49:20|2637.16|2629.46|2637.41|2629.71|2638.75|2631.05|2636.55|2628.85|39
1645991370000|2022-02-27 19:49:30|2637.32|2629.62|2635.66|2627.96|2637.32|2629.62|2635.14|2627.44|37
1645991380000|2022-02-27 19:49:40|2635.67|2627.97|2636.21|2628.51|2636.9|2629.2|2635.11|2627.41|36
1645991390000|2022-02-27 19:49:50|2636.2|2628.5|2636.47|2628.77|2636.47|2628.77|2635.6|2627.9|37
1645991400000|2022-02-27 19:50:00|2636.49|2628.79|2637.11|2629.41|2639.16|2631.46|2636.49|2628.79|39
1645991410000|2022-02-27 19:50:10|2637.05|2629.35|2636.63|2628.93|2637.72|2630.02|2636.32|2628.62|38
1645991420000|2022-02-27 19:50:20|2636.56|2628.86|2635.19|2627.49|2637.69|2629.99|2634.12|2626.42|38
1645991430000|2022-02-27 19:50:30|2635.79|2628.09|2635.93|2628.23|2637.59|2629.89|2635.79|2628.09|39
1645991440000|2022-02-27 19:50:40|2635.88|2628.18|2633.8|2626.1|2635.88|2628.18|2633.69|2625.99|38
1645991450000|2022-02-27 19:50:50|2633.79|2626.09|2633.33|2625.63|2635.24|2627.54|2633.33|2625.63|39
1645991460000|2022-02-27 19:51:00|2633.47|2625.77|2631.03|2623.33|2634.53|2626.83|2631.03|2623.33|36
1645991470000|2022-02-27 19:51:10|2631.06|2623.36|2633.59|2625.89|2633.73|2626.03|2631.06|2623.36|37
1645991480000|2022-02-27 19:51:20|2633.56|2625.86|2632.46|2624.76|2633.56|2625.86|2631.82|2624.12|33
1645991490000|2022-02-27 19:51:30|2632.45|2624.75|2633.98|2626.28|2634|2626.3|2632.14|2624.44|34
1645991500000|2022-02-27 19:51:40|2634|2626.3|2634.12|2626.42|2634.41|2626.71|2633.52|2625.82|34
1645991510000|2022-02-27 19:51:50|2634.13|2626.43|2636.59|2628.89|2636.63|2628.93|2634.12|2626.42|38
1645991520000|2022-02-27 19:52:00|2636.6|2628.9|2636.72|2629.02|2636.98|2629.28|2635.64|2627.94|36
1645991530000|2022-02-27 19:52:10|2637.01|2629.31|2639.36|2631.66|2639.82|2632.12|2637|2629.3|36
1645991540000|2022-02-27 19:52:20|2639.34|2631.64|2634.13|2626.43|2639.34|2631.64|2634|2626.3|37
1645991550000|2022-02-27 19:52:30|2634.18|2626.48|2632.89|2625.19|2635.12|2627.42|2632.84|2625.14|38
1645991560000|2022-02-27 19:52:40|2632.92|2625.22|2633.16|2625.46|2634.68|2626.98|2632.46|2624.76|38
1645991570000|2022-02-27 19:52:50|2633.22|2625.52|2632.5|2624.8|2633.45|2625.75|2632.5|2624.8|30
1645991580000|2022-02-27 19:53:00|2632.49|2624.79|2631.32|2623.62|2632.66|2624.96|2631.32|2623.62|36
1645991590000|2022-02-27 19:53:10|2631.15|2623.45|2629.87|2622.17|2631.15|2623.45|2629.61|2621.91|39
1645991600000|2022-02-27 19:53:20|2629.56|2621.86|2629.38|2621.68|2629.79|2622.09|2628.75|2621.05|36
1645991610000|2022-02-27 19:53:30|2629.37|2621.67|2629.72|2622.02|2629.78|2622.08|2628.65|2620.95|38
1645991620000|2022-02-27 19:53:40|2629.83|2622.13|2630.08|2622.38|2630.15|2622.45|2629.71|2622.01|33
1645991630000|2022-02-27 19:53:50|2630.04|2622.34|2632.63|2624.93|2632.63|2624.93|2630.04|2622.34|40
1645991640000|2022-02-27 19:54:00|2632.4|2624.7|2631.76|2624.06|2632.4|2624.7|2630.94|2623.24|35
1645991650000|2022-02-27 19:54:10|2632.04|2624.34|2634.21|2626.51|2634.21|2626.51|2632.04|2624.34|38
1645991660000|2022-02-27 19:54:20|2634.24|2626.54|2635.59|2627.89|2635.59|2627.89|2633.98|2626.28|37
1645991670000|2022-02-27 19:54:30|2635.53|2627.83|2634.05|2626.35|2635.53|2627.83|2634.05|2626.35|30
1645991680000|2022-02-27 19:54:40|2633.71|2626.01|2629.83|2622.13|2633.71|2626.01|2629.83|2622.13|39
1645991690000|2022-02-27 19:54:50|2629.56|2621.86|2628.29|2620.59|2629.67|2621.97|2627.86|2620.16|35
1645991700000|2022-02-27 19:55:00|2627.93|2620.23|2628.79|2621.09|2629.47|2621.77|2627.38|2619.68|39
1645991710000|2022-02-27 19:55:10|2628.86|2621.16|2630.49|2622.79|2631.19|2623.49|2628.86|2621.16|40
1645991720000|2022-02-27 19:55:20|2630.14|2622.44|2630.32|2622.62|2630.32|2622.62|2628.65|2620.95|38
1645991730000|2022-02-27 19:55:30|2630.43|2622.73|2628.94|2621.24|2630.43|2622.73|2628.92|2621.22|37
1645991740000|2022-02-27 19:55:40|2628.96|2621.26|2630.07|2622.37|2630.26|2622.56|2628.87|2621.17|37
1645991750000|2022-02-27 19:55:50|2630.16|2622.46|2632.99|2625.29|2633.06|2625.36|2630.16|2622.46|36
1645991760000|2022-02-27 19:56:00|2632.95|2625.25|2632.99|2625.29|2633.88|2626.18|2632.81|2625.11|39
1645991770000|2022-02-27 19:56:10|2632.83|2625.13|2632.72|2625.02|2632.87|2625.17|2630.75|2623.05|34
1645991780000|2022-02-27 19:56:20|2632.76|2625.06|2631.6|2623.9|2632.76|2625.06|2631.28|2623.58|35
1645991790000|2022-02-27 19:56:30|2631.61|2623.91|2629.98|2622.28|2631.63|2623.93|2629.43|2621.73|34
1645991800000|2022-02-27 19:56:40|2630|2622.3|2627.08|2619.38|2630.35|2622.65|2627.08|2619.38|37
1645991810000|2022-02-27 19:56:50|2626.98|2619.28|2625.12|2617.42|2626.98|2619.28|2625.12|2617.42|37
1645991820000|2022-02-27 19:57:00|2625.2|2617.5|2623.29|2615.59|2626.66|2618.96|2623.29|2615.59|39
1645991830000|2022-02-27 19:57:10|2623.33|2615.63|2626.01|2618.31|2626.01|2618.31|2623.06|2615.36|39
1645991840000|2022-02-27 19:57:20|2625.98|2618.28|2622.99|2615.29|2626.99|2619.29|2622.16|2614.46|40
1645991850000|2022-02-27 19:57:30|2622.49|2614.79|2614.47|2606.77|2622.73|2615.03|2614.47|2606.77|39
1645991860000|2022-02-27 19:57:40|2613.88|2606.18|2613.77|2606.07|2616.73|2609.03|2612.53|2604.83|38
1645991870000|2022-02-27 19:57:50|2613.93|2606.23|2616.46|2608.76|2616.81|2609.11|2613.93|2606.23|40
1645991880000|2022-02-27 19:58:00|2616.51|2608.81|2615.92|2608.22|2616.52|2608.82|2615.58|2607.88|39
1645991890000|2022-02-27 19:58:10|2616.08|2608.38|2611.42|2603.72|2616.18|2608.48|2611.42|2603.72|39
1645991900000|2022-02-27 19:58:20|2611.1|2603.4|2611.59|2603.89|2611.59|2603.89|2609.16|2601.46|39
1645991910000|2022-02-27 19:58:30|2611.42|2603.72|2608.58|2600.88|2611.42|2603.72|2608.5|2600.8|39
1645991920000|2022-02-27 19:58:40|2608.52|2600.82|2605.78|2598.08|2608.52|2600.82|2603.27|2595.57|40
1645991930000|2022-02-27 19:58:50|2606.25|2598.55|2604.85|2597.15|2606.44|2598.74|2604.14|2596.44|38
1645991940000|2022-02-27 19:59:00|2605.33|2597.63|2611.04|2603.34|2611.59|2603.89|2605.33|2597.63|38
1645991950000|2022-02-27 19:59:10|2610.41|2602.71|2612.56|2604.86|2612.83|2605.13|2609.33|2601.63|38
1645991960000|2022-02-27 19:59:20|2612.55|2604.85|2611.5|2603.8|2614.8|2607.1|2611.46|2603.76|36
1645991970000|2022-02-27 19:59:30|2611.71|2604.01|2612.1|2604.4|2613.51|2605.81|2611.21|2603.51|40
1645991980000|2022-02-27 19:59:40|2612.13|2604.43|2610.02|2602.32|2612.34|2604.64|2610.02|2602.32|38
1645991990000|2022-02-27 19:59:50|2610.04|2602.34|2612.3|2604.6|2612.4|2604.7|2609.48|2601.78|37
1645992000000|2022-02-27 20:00:00|2612.29|2604.59|2607.42|2599.72|2612.29|2604.59|2606.82|2599.12|38
1645992010000|2022-02-27 20:00:10|2607.33|2599.63|2606.57|2598.87|2607.55|2599.85|2605.45|2597.75|39
1645992020000|2022-02-27 20:00:20|2606.19|2598.49|2602.03|2594.33|2606.23|2598.53|2600.78|2593.08|40
1645992030000|2022-02-27 20:00:30|2601.95|2594.25|2598.21|2590.51|2601.95|2594.25|2597.93|2590.23|40
1645992040000|2022-02-27 20:00:40|2598.03|2590.33|2600.48|2592.78|2600.48|2592.78|2597.85|2590.15|37
1645992050000|2022-02-27 20:00:50|2600.53|2592.83|2603.88|2596.18|2603.89|2596.19|2600.53|2592.83|39
1645992060000|2022-02-27 20:01:00|2603.82|2596.12|2609.81|2602.11|2610.11|2602.41|2603.82|2596.12|39
1645992070000|2022-02-27 20:01:10|2609.8|2602.1|2611.73|2604.03|2612.14|2604.44|2609.27|2601.57|39
1645992080000|2022-02-27 20:01:20|2611.68|2603.98|2614.8|2607.1|2614.8|2607.1|2611.67|2603.97|38
1645992090000|2022-02-27 20:01:30|2614.81|2607.11|2617.6|2609.9|2617.76|2610.06|2614.81|2607.11|37
1645992100000|2022-02-27 20:01:40|2617.69|2609.99|2619.23|2611.53|2619.23|2611.53|2617.1|2609.4|38
1645992110000|2022-02-27 20:01:50|2619.39|2611.69|2615.98|2608.28|2620.66|2612.96|2612.16|2604.46|37
1645992120000|2022-02-27 20:02:00|2615.93|2608.23|2619.88|2612.18|2619.88|2612.18|2615.93|2608.23|40
1645992130000|2022-02-27 20:02:10|2619.85|2612.15|2626.28|2618.58|2626.28|2618.58|2619.85|2612.15|39
1645992140000|2022-02-27 20:02:20|2626.96|2619.26|2631.18|2623.48|2631.81|2624.11|2626.96|2619.26|40
1645992150000|2022-02-27 20:02:30|2630.79|2623.09|2630.67|2622.97|2633.2|2625.5|2629.07|2621.37|39
1645992160000|2022-02-27 20:02:40|2630.48|2622.78|2629.77|2622.07|2630.48|2622.78|2628.89|2621.19|37
1645992170000|2022-02-27 20:02:50|2629.92|2622.22|2630.91|2623.21|2630.99|2623.29|2629.92|2622.22|36
1645992180000|2022-02-27 20:03:00|2630.93|2623.23|2627.72|2620.02|2630.93|2623.23|2627.7|2620|38
1645992190000|2022-02-27 20:03:10|2627.52|2619.82|2631.16|2623.46|2631.24|2623.54|2624.96|2617.26|38
1645992200000|2022-02-27 20:03:20|2631.56|2623.86|2632.02|2624.32|2632.91|2625.21|2631.03|2623.33|37
1645992210000|2022-02-27 20:03:30|2631.91|2624.21|2633.4|2625.7|2633.5|2625.8|2631.22|2623.52|38
1645992220000|2022-02-27 20:03:40|2633.27|2625.57|2631.6|2623.9|2633.27|2625.57|2631.6|2623.9|40
1645992230000|2022-02-27 20:03:50|2631.54|2623.84|2629.76|2622.06|2631.58|2623.88|2629.76|2622.06|33
1645992240000|2022-02-27 20:04:00|2629.93|2622.23|2629.45|2621.75|2630.2|2622.5|2629.45|2621.75|35
1645992250000|2022-02-27 20:04:10|2629.48|2621.78|2627.21|2619.51|2630|2622.3|2627.21|2619.51|36
1645992260000|2022-02-27 20:04:20|2627.39|2619.69|2625.69|2617.99|2627.39|2619.69|2625.69|2617.99|39
1645992270000|2022-02-27 20:04:30|2625.52|2617.82|2625.68|2617.98|2625.98|2618.28|2624.83|2617.13|40
1645992280000|2022-02-27 20:04:40|2625.59|2617.89|2621.08|2613.38|2625.75|2618.05|2620.87|2613.17|38
1645992290000|2022-02-27 20:04:50|2621.19|2613.49|2620.81|2613.11|2621.2|2613.5|2618.76|2611.06|37
1645992300000|2022-02-27 20:05:00|2620.93|2613.23|2619.73|2612.03|2621.45|2613.75|2619.59|2611.89|38
1645992310000|2022-02-27 20:05:10|2619.44|2611.74|2615.95|2608.25|2619.5|2611.8|2614.9|2607.2|37
1645992320000|2022-02-27 20:05:20|2615.97|2608.27|2610.87|2603.17|2616.9|2609.2|2610.87|2603.17|38
1645992330000|2022-02-27 20:05:30|2610.9|2603.2|2604.75|2597.05|2610.9|2603.2|2604.75|2597.05|39
1645992340000|2022-02-27 20:05:40|2604.87|2597.17|2605.49|2597.79|2605.62|2597.92|2603.11|2595.41|39
1645992350000|2022-02-27 20:05:50|2605.48|2597.78|2603.25|2595.55|2606.1|2598.4|2603.24|2595.54|38
1645992360000|2022-02-27 20:06:00|2603.22|2595.52|2600.21|2592.51|2603.53|2595.83|2599.96|2592.26|37
1645992370000|2022-02-27 20:06:10|2600.34|2592.64|2598.87|2591.17|2601.73|2594.03|2598.87|2591.17|40
1645992380000|2022-02-27 20:06:20|2598.7|2591|2598.3|2590.6|2601.15|2593.45|2597.6|2589.9|40
1645992390000|2022-02-27 20:06:30|2598.32|2590.62|2597.92|2590.22|2598.6|2590.9|2596.49|2588.79|40
1645992400000|2022-02-27 20:06:40|2597.93|2590.23|2602.02|2594.32|2602.02|2594.32|2597.91|2590.21|37
1645992410000|2022-02-27 20:06:50|2602.03|2594.33|2604.02|2596.32|2604.2|2596.5|2601.73|2594.03|37
1645992420000|2022-02-27 20:07:00|2604.01|2596.31|2606.77|2599.07|2607.75|2600.05|2603.99|2596.29|40
1645992430000|2022-02-27 20:07:10|2606.19|2598.49|2608.9|2601.2|2609.13|2601.43|2606.11|2598.41|37
1645992440000|2022-02-27 20:07:20|2608.96|2601.26|2608.57|2600.87|2612.39|2604.69|2608.57|2600.87|40
1645992450000|2022-02-27 20:07:30|2608.48|2600.78|2614.43|2606.73|2614.44|2606.74|2608.48|2600.78|39
1645992460000|2022-02-27 20:07:40|2614.52|2606.82|2616.25|2608.55|2617.29|2609.59|2614.44|2606.74|37
1645992470000|2022-02-27 20:07:50|2616.26|2608.56|2614.24|2606.54|2616.27|2608.57|2614.11|2606.41|37
1645992480000|2022-02-27 20:08:00|2614.31|2606.61|2617.75|2610.05|2617.76|2610.06|2614.31|2606.61|37
1645992490000|2022-02-27 20:08:10|2617.78|2610.08|2618.7|2611|2618.7|2611|2617.17|2609.47|32
1645992500000|2022-02-27 20:08:20|2618.71|2611.01|2618.59|2610.89|2619.8|2612.1|2618.39|2610.69|39
1645992510000|2022-02-27 20:08:30|2618.6|2610.9|2617.15|2609.45|2618.72|2611.02|2616.74|2609.04|36
1645992520000|2022-02-27 20:08:40|2617.22|2609.52|2618.46|2610.76|2618.49|2610.79|2616.56|2608.86|36
1645992530000|2022-02-27 20:08:50|2618.69|2610.99|2620.24|2612.54|2620.66|2612.96|2618.69|2610.99|33
1645992540000|2022-02-27 20:09:00|2620.36|2612.66|2617.1|2609.4|2620.37|2612.67|2617.1|2609.4|38
1645992550000|2022-02-27 20:09:10|2617.05|2609.35|2614.96|2607.26|2617.16|2609.46|2614.96|2607.26|39
1645992560000|2022-02-27 20:09:20|2614.72|2607.02|2613.77|2606.07|2614.72|2607.02|2613.64|2605.94|30
1645992570000|2022-02-27 20:09:30|2613.95|2606.25|2616.88|2609.18|2616.99|2609.29|2613.88|2606.18|35
1645992580000|2022-02-27 20:09:40|2616.7|2609|2619.23|2611.53|2619.23|2611.53|2616.7|2609|30
1645992590000|2022-02-27 20:09:50|2619.58|2611.88|2620.06|2612.36|2620.06|2612.36|2618.88|2611.18|28
1645992600000|2022-02-27 20:10:00|2619.99|2612.29|2618.55|2610.85|2620.2|2612.5|2618.03|2610.33|36
1645992610000|2022-02-27 20:10:10|2618.65|2610.95|2620.12|2612.42|2620.12|2612.42|2617.98|2610.28|37
1645992620000|2022-02-27 20:10:20|2620.13|2612.43|2619.37|2611.67|2620.13|2612.43|2619.28|2611.58|22
1645992630000|2022-02-27 20:10:30|2619.36|2611.66|2622.32|2614.62|2622.32|2614.62|2618.72|2611.02|35
1645992640000|2022-02-27 20:10:40|2622.22|2614.52|2624.36|2616.66|2624.57|2616.87|2622.22|2614.52|35
1645992650000|2022-02-27 20:10:50|2624.38|2616.68|2624.84|2617.14|2625.34|2617.64|2624.06|2616.36|38
1645992660000|2022-02-27 20:11:00|2624.93|2617.23|2623.44|2615.74|2624.96|2617.26|2623.44|2615.74|33
1645992670000|2022-02-27 20:11:10|2623.53|2615.83|2625.59|2617.89|2625.59|2617.89|2623.22|2615.52|36
1645992680000|2022-02-27 20:11:20|2625.61|2617.91|2624|2616.3|2625.84|2618.14|2623.9|2616.2|37
1645992690000|2022-02-27 20:11:30|2624.01|2616.31|2620.68|2612.98|2624.01|2616.31|2620.68|2612.98|39
1645992700000|2022-02-27 20:11:40|2620.54|2612.84|2620.49|2612.79|2620.69|2612.99|2620.23|2612.53|33
1645992710000|2022-02-27 20:11:50|2620.3|2612.6|2619.21|2611.51|2620.3|2612.6|2618.96|2611.26|38
1645992720000|2022-02-27 20:12:00|2619.2|2611.5|2619.84|2612.14|2620.07|2612.37|2617.38|2609.68|38
1645992730000|2022-02-27 20:12:10|2619.77|2612.07|2623.34|2615.64|2623.34|2615.64|2619.77|2612.07|38
1645992740000|2022-02-27 20:12:20|2623.47|2615.77|2623.75|2616.05|2625|2617.3|2623.47|2615.77|34
1645992750000|2022-02-27 20:12:30|2623.68|2615.98|2621.9|2614.2|2623.68|2615.98|2621.86|2614.16|34
1645992760000|2022-02-27 20:12:40|2621.92|2614.22|2621.65|2613.95|2622.06|2614.36|2621.15|2613.45|38
1645992770000|2022-02-27 20:12:50|2621.5|2613.8|2622|2614.3|2622|2614.3|2621.5|2613.8|35
1645992780000|2022-02-27 20:13:00|2621.98|2614.28|2623.2|2615.5|2623.32|2615.62|2621.58|2613.88|34
1645992790000|2022-02-27 20:13:10|2623.19|2615.49|2623.83|2616.13|2625.59|2617.89|2623.19|2615.49|38
1645992800000|2022-02-27 20:13:20|2623.68|2615.98|2622.9|2615.2|2623.91|2616.21|2622.87|2615.17|32
1645992810000|2022-02-27 20:13:30|2622.92|2615.22|2619.25|2611.55|2622.92|2615.22|2619.02|2611.32|35
1645992820000|2022-02-27 20:13:40|2619.27|2611.57|2616.73|2609.03|2619.28|2611.58|2616.73|2609.03|33
1645992830000|2022-02-27 20:13:50|2616.52|2608.82|2618.8|2611.1|2619.35|2611.65|2616.38|2608.68|39
1645992840000|2022-02-27 20:14:00|2618.88|2611.18|2607.75|2600.05|2618.98|2611.28|2607.7|2600|40
1645992850000|2022-02-27 20:14:10|2607.34|2599.64|2606.64|2598.94|2608.3|2600.6|2606.28|2598.58|39
1645992860000|2022-02-27 20:14:20|2606.55|2598.85|2602.33|2594.63|2606.62|2598.92|2602.13|2594.43|39
1645992870000|2022-02-27 20:14:30|2602.26|2594.56|2598.28|2590.58|2602.26|2594.56|2598.01|2590.31|36
1645992880000|2022-02-27 20:14:40|2598.13|2590.43|2594.2|2586.5|2598.36|2590.66|2591.75|2584.05|39
1645992890000|2022-02-27 20:14:50|2594.6|2586.9|2599.4|2591.7|2599.48|2591.78|2594.6|2586.9|40
1645992900000|2022-02-27 20:15:00|2599.48|2591.78|2603.96|2596.26|2604.12|2596.42|2599.48|2591.78|38
1645992910000|2022-02-27 20:15:10|2604.27|2596.57|2607.86|2600.16|2607.92|2600.22|2604.16|2596.46|39
1645992920000|2022-02-27 20:15:20|2607.87|2600.17|2605.35|2597.65|2608.28|2600.58|2604.94|2597.24|37
1645992930000|2022-02-27 20:15:30|2605.28|2597.58|2604.35|2596.65|2605.28|2597.58|2603.31|2595.61|38
1645992940000|2022-02-27 20:15:40|2604.53|2596.83|2605.6|2597.9|2605.6|2597.9|2604.53|2596.83|38
1645992950000|2022-02-27 20:15:50|2606.44|2598.74|2608.75|2601.05|2608.75|2601.05|2606.44|2598.74|38
1645992960000|2022-02-27 20:16:00|2608.78|2601.08|2609.11|2601.41|2609.23|2601.53|2606.99|2599.29|37
1645992970000|2022-02-27 20:16:10|2609.13|2601.43|2612.98|2605.28|2613.15|2605.45|2609.13|2601.43|38
1645992980000|2022-02-27 20:16:20|2612.97|2605.27|2610.12|2602.42|2613.01|2605.31|2610|2602.3|38
1645992990000|2022-02-27 20:16:30|2610.16|2602.46|2608.73|2601.03|2610.16|2602.46|2608.61|2600.91|39
1645993000000|2022-02-27 20:16:40|2608.77|2601.07|2609.43|2601.73|2610.1|2602.4|2608.77|2601.07|36
1645993010000|2022-02-27 20:16:50|2609.57|2601.87|2609.96|2602.26|2610.24|2602.54|2609.44|2601.74|29
1645993020000|2022-02-27 20:17:00|2610.43|2602.73|2610.94|2603.24|2611.09|2603.39|2609.51|2601.81|36
1645993030000|2022-02-27 20:17:10|2610.74|2603.04|2609.14|2601.44|2610.79|2603.09|2608.4|2600.7|38
1645993040000|2022-02-27 20:17:20|2609.21|2601.51|2611.1|2603.4|2611.61|2603.91|2609.21|2601.51|36
1645993050000|2022-02-27 20:17:30|2611.16|2603.46|2612.24|2604.54|2612.24|2604.54|2611.14|2603.44|34
1645993060000|2022-02-27 20:17:40|2612.38|2604.68|2613.21|2605.51|2613.86|2606.16|2612.38|2604.68|36
1645993070000|2022-02-27 20:17:50|2613.31|2605.61|2614.9|2607.2|2615.39|2607.69|2613.31|2605.61|37
1645993080000|2022-02-27 20:18:00|2614.81|2607.11|2613.53|2605.83|2614.81|2607.11|2613.34|2605.64|35
1645993090000|2022-02-27 20:18:10|2613.49|2605.79|2612.94|2605.24|2613.49|2605.79|2611.94|2604.24|38
1645993100000|2022-02-27 20:18:20|2612.95|2605.25|2615.3|2607.6|2615.37|2607.67|2612.95|2605.25|38
1645993110000|2022-02-27 20:18:30|2615.47|2607.77|2615.39|2607.69|2615.72|2608.02|2614.55|2606.85|36
1645993120000|2022-02-27 20:18:40|2615.58|2607.88|2617.2|2609.5|2617.2|2609.5|2615.46|2607.76|39
1645993130000|2022-02-27 20:18:50|2617.62|2609.92|2617.69|2609.99|2617.97|2610.27|2617.12|2609.42|38
1645993140000|2022-02-27 20:19:00|2617.67|2609.97|2615.39|2607.69|2617.67|2609.97|2614.94|2607.24|38
1645993150000|2022-02-27 20:19:10|2615.27|2607.57|2616.87|2609.17|2617.12|2609.42|2614.98|2607.28|37
1645993160000|2022-02-27 20:19:20|2616.81|2609.11|2615.99|2608.29|2616.81|2609.11|2615.89|2608.19|33
1645993170000|2022-02-27 20:19:30|2616|2608.3|2616.24|2608.54|2616.31|2608.61|2615.35|2607.65|30
1645993180000|2022-02-27 20:19:40|2616.16|2608.46|2612.21|2604.51|2616.16|2608.46|2612.21|2604.51|34
1645993190000|2022-02-27 20:19:50|2612.37|2604.67|2610.85|2603.15|2613.24|2605.54|2610.85|2603.15|36
1645993200000|2022-02-27 20:20:00|2610.78|2603.08|2602.56|2594.86|2610.78|2603.08|2602.44|2594.74|38
1645993210000|2022-02-27 20:20:10|2602.54|2594.84|2604.71|2597.01|2604.98|2597.28|2602.21|2594.51|39
1645993220000|2022-02-27 20:20:20|2604.76|2597.06|2604.64|2596.94|2605.09|2597.39|2604.51|2596.81|35
1645993230000|2022-02-27 20:20:30|2604.63|2596.93|2605.08|2597.38|2605.16|2597.46|2603.97|2596.27|39
1645993240000|2022-02-27 20:20:40|2605.09|2597.39|2604.79|2597.09|2605.14|2597.44|2604.75|2597.05|35
1645993250000|2022-02-27 20:20:50|2604.81|2597.11|2605.07|2597.37|2605.15|2597.45|2604.77|2597.07|30
1645993260000|2022-02-27 20:21:00|2605.08|2597.38|2604.06|2596.36|2605.11|2597.41|2603.99|2596.29|33
1645993270000|2022-02-27 20:21:10|2604.09|2596.39|2604.11|2596.41|2604.46|2596.76|2604.07|2596.37|32
1645993280000|2022-02-27 20:21:20|2604.12|2596.42|2604.49|2596.79|2604.6|2596.9|2603.74|2596.04|32
1645993290000|2022-02-27 20:21:30|2604.51|2596.81|2606.9|2599.2|2607.11|2599.41|2604.51|2596.81|37
1645993300000|2022-02-27 20:21:40|2606.87|2599.17|2609.5|2601.8|2609.57|2601.87|2606.87|2599.17|40
1645993310000|2022-02-27 20:21:50|2609.48|2601.78|2612.66|2604.96|2612.66|2604.96|2609.48|2601.78|36
1645993320000|2022-02-27 20:22:00|2612.67|2604.97|2611.87|2604.17|2612.67|2604.97|2611.87|2604.17|34
1645993330000|2022-02-27 20:22:10|2611.46|2603.76|2609.6|2601.9|2611.46|2603.76|2609.59|2601.89|34
1645993340000|2022-02-27 20:22:20|2609.67|2601.97|2611.47|2603.77|2611.47|2603.77|2609.52|2601.82|36
1645993350000|2022-02-27 20:22:30|2611.64|2603.94|2607.99|2600.29|2611.79|2604.09|2607.54|2599.84|34
1645993360000|2022-02-27 20:22:40|2607.96|2600.26|2605.66|2597.96|2607.96|2600.26|2605.66|2597.96|37
1645993370000|2022-02-27 20:22:50|2605.51|2597.81|2600.73|2593.03|2605.89|2598.19|2599|2591.3|38
1645993380000|2022-02-27 20:23:00|2600.69|2592.99|2602.19|2594.49|2602.19|2594.49|2598.77|2591.07|40
1645993390000|2022-02-27 20:23:10|2602.32|2594.62|2605.29|2597.59|2605.29|2597.59|2602.25|2594.55|39
1645993400000|2022-02-27 20:23:20|2605.19|2597.49|2607.32|2599.62|2608|2600.3|2605.12|2597.42|39
1645993410000|2022-02-27 20:23:30|2607.38|2599.68|2608.38|2600.68|2610.24|2602.54|2607.38|2599.68|39
1645993420000|2022-02-27 20:23:40|2608.43|2600.73|2609.68|2601.98|2609.68|2601.98|2608.13|2600.43|37
1645993430000|2022-02-27 20:23:50|2609.56|2601.86|2611.1|2603.4|2613.74|2606.04|2609.56|2601.86|40
1645993440000|2022-02-27 20:24:00|2609.4|2601.7|2606.94|2599.24|2609.4|2601.7|2605.18|2597.48|39
1645993450000|2022-02-27 20:24:10|2606.92|2599.22|2608.23|2600.53|2608.67|2600.97|2606.85|2599.15|38
1645993460000|2022-02-27 20:24:20|2608.47|2600.77|2610.2|2602.5|2610.2|2602.5|2608.05|2600.35|37
1645993470000|2022-02-27 20:24:30|2610.15|2602.45|2609.98|2602.28|2610.62|2602.92|2609.58|2601.88|35
1645993480000|2022-02-27 20:24:40|2610.03|2602.33|2608.97|2601.27|2610.2|2602.5|2608.76|2601.06|36
1645993490000|2022-02-27 20:24:50|2608.95|2601.25|2608.26|2600.56|2609.19|2601.49|2608.11|2600.41|36
1645993500000|2022-02-27 20:25:00|2608.42|2600.72|2610.92|2603.22|2610.92|2603.22|2608.32|2600.62|38
1645993510000|2022-02-27 20:25:10|2611.06|2603.36|2610.85|2603.15|2611.45|2603.75|2610.72|2603.02|39
1645993520000|2022-02-27 20:25:20|2611|2603.3|2613.17|2603.97|2613.38|2604.99|2611|2603.3|36
1645993530000|2022-02-27 20:25:30|2613.21|2604.01|2612.23|2603.03|2613.36|2604.16|2612.23|2603.03|37
1645993540000|2022-02-27 20:25:40|2612.36|2603.16|2609.56|2600.36|2612.5|2603.3|2609.56|2600.36|34
1645993550000|2022-02-27 20:25:50|2609.32|2600.12|2609.66|2600.46|2610.18|2600.98|2609.32|2600.12|37
1645993560000|2022-02-27 20:26:00|2609.44|2600.24|2607.85|2598.65|2610.01|2600.81|2607.85|2598.65|39
1645993570000|2022-02-27 20:26:10|2607.86|2598.66|2608.97|2599.77|2608.97|2599.77|2606.49|2597.29|35
1645993580000|2022-02-27 20:26:20|2609.07|2599.87|2605.05|2595.85|2609.24|2600.04|2604.59|2595.39|40
1645993590000|2022-02-27 20:26:30|2605.03|2595.83|2605.53|2596.33|2605.54|2596.34|2604.07|2594.87|39
1645993600000|2022-02-27 20:26:40|2605.6|2596.4|2600.69|2591.49|2607.12|2597.92|2600.69|2591.49|39
1645993610000|2022-02-27 20:26:50|2600.87|2591.67|2603|2593.8|2603.51|2594.31|2599.34|2590.14|40
1645993620000|2022-02-27 20:27:00|2603.32|2594.12|2604.01|2594.81|2604.01|2594.81|2601.98|2592.78|36
1645993630000|2022-02-27 20:27:10|2604.04|2594.84|2606.08|2596.88|2606.15|2596.95|2603.93|2594.73|36
1645993640000|2022-02-27 20:27:20|2606.1|2596.9|2606.33|2597.13|2607.37|2598.17|2606.1|2596.9|36
1645993650000|2022-02-27 20:27:30|2606.28|2597.08|2608.71|2599.51|2608.82|2599.62|2606.01|2596.81|40
1645993660000|2022-02-27 20:27:40|2608.99|2599.79|2609.89|2600.69|2610.29|2601.09|2608.73|2599.53|35
1645993670000|2022-02-27 20:27:50|2609.91|2600.71|2608.91|2599.71|2610.05|2600.85|2608.8|2599.6|37
1645993680000|2022-02-27 20:28:00|2608.86|2599.66|2612.76|2603.56|2612.76|2603.56|2608.86|2599.66|37
1645993690000|2022-02-27 20:28:10|2612.77|2603.57|2612.89|2603.69|2613.5|2604.3|2612.22|2603.02|37
1645993700000|2022-02-27 20:28:20|2612.99|2603.79|2614.95|2605.75|2614.95|2605.75|2612.99|2603.79|35
1645993710000|2022-02-27 20:28:30|2614.4|2605.2|2611.59|2602.39|2614.4|2605.2|2610.87|2601.67|37
1645993720000|2022-02-27 20:28:40|2611.62|2602.42|2610.08|2600.88|2612.22|2603.02|2610.08|2600.88|38
1645993730000|2022-02-27 20:28:50|2609.99|2600.79|2608.99|2599.79|2609.99|2600.79|2608.84|2599.64|38
1645993740000|2022-02-27 20:29:00|2608.96|2599.76|2610.84|2601.64|2610.98|2601.78|2607.82|2598.62|37
1645993750000|2022-02-27 20:29:10|2610.77|2601.57|2611.29|2602.09|2611.85|2602.65|2610.66|2601.46|33
1645993760000|2022-02-27 20:29:20|2611.37|2602.17|2613.11|2603.91|2613.47|2604.27|2611.37|2602.17|31
1645993770000|2022-02-27 20:29:30|2613.09|2603.89|2613.91|2604.71|2613.91|2604.71|2612.59|2603.39|33
1645993780000|2022-02-27 20:29:40|2613.92|2604.72|2613.13|2603.93|2614.14|2604.94|2613.13|2603.93|33
1645993790000|2022-02-27 20:29:50|2613.17|2603.97|2613.92|2604.72|2614.62|2605.42|2612.96|2603.76|39
1645993800000|2022-02-27 20:30:00|2613.64|2604.44|2616.52|2607.32|2617.79|2608.59|2613.64|2604.44|38
1645993810000|2022-02-27 20:30:10|2616.49|2607.29|2611.27|2602.07|2616.49|2607.29|2611.27|2602.07|40
1645993820000|2022-02-27 20:30:20|2611.12|2601.92|2609.37|2600.17|2611.12|2601.92|2608.42|2599.22|37
1645993830000|2022-02-27 20:30:30|2609.72|2600.52|2610.45|2601.25|2610.45|2601.25|2608.65|2599.45|37
1645993840000|2022-02-27 20:30:40|2610.43|2601.23|2610.96|2601.76|2611.99|2602.79|2610.43|2601.23|34
1645993850000|2022-02-27 20:30:50|2610.7|2601.5|2611.3|2602.1|2611.42|2602.22|2610.3|2601.1|35
1645993860000|2022-02-27 20:31:00|2611.34|2602.14|2611.56|2602.36|2611.63|2602.43|2610.55|2601.35|39
1645993870000|2022-02-27 20:31:10|2611.69|2602.49|2611.31|2602.11|2611.96|2602.76|2611.19|2601.99|37
1645993880000|2022-02-27 20:31:20|2611.26|2602.06|2610.82|2601.62|2611.26|2602.06|2610.35|2601.15|40
1645993890000|2022-02-27 20:31:30|2610.89|2601.69|2610.96|2601.76|2611.26|2602.06|2610.44|2601.24|33
1645993900000|2022-02-27 20:31:40|2610.95|2601.75|2611.92|2602.72|2612.16|2602.96|2610.95|2601.75|37
1645993910000|2022-02-27 20:31:50|2611.9|2602.7|2613.71|2604.51|2614.05|2604.85|2611.9|2602.7|36
1645993920000|2022-02-27 20:32:00|2613.7|2604.5|2614.8|2605.6|2615.23|2606.03|2613.7|2604.5|39
1645993930000|2022-02-27 20:32:10|2614.76|2605.56|2619.27|2610.07|2619.27|2610.07|2614.76|2605.56|38
1645993940000|2022-02-27 20:32:20|2619.5|2610.3|2617.44|2608.24|2619.83|2610.63|2617.24|2608.04|36
1645993950000|2022-02-27 20:32:30|2617.41|2608.21|2617.36|2608.16|2617.61|2608.41|2616.86|2607.66|39
1645993960000|2022-02-27 20:32:40|2617.48|2608.28|2620.76|2611.56|2620.76|2611.56|2617.44|2608.24|36
1645993970000|2022-02-27 20:32:50|2620.78|2611.58|2621.27|2612.07|2621.54|2612.34|2620.51|2611.31|36
1645993980000|2022-02-27 20:33:00|2621.3|2612.1|2619.87|2610.67|2621.6|2612.4|2619.87|2610.67|37
1645993990000|2022-02-27 20:33:10|2619.8|2610.6|2617.7|2608.5|2619.8|2610.6|2617.26|2608.06|37
1645994000000|2022-02-27 20:33:20|2617.74|2608.54|2619.64|2610.44|2619.64|2610.44|2617.72|2608.52|36
1645994010000|2022-02-27 20:33:30|2619.62|2610.42|2619.43|2610.23|2619.68|2610.48|2618.92|2609.72|35
1645994020000|2022-02-27 20:33:40|2619.71|2610.51|2619.03|2609.83|2619.78|2610.58|2618.92|2609.72|34
1645994030000|2022-02-27 20:33:50|2618.89|2609.69|2618.03|2608.83|2618.89|2609.69|2617.79|2608.59|37
1645994040000|2022-02-27 20:34:00|2618.04|2608.84|2617.01|2607.81|2618.58|2609.38|2616.3|2607.1|34
1645994050000|2022-02-27 20:34:10|2617.08|2607.88|2616.9|2607.7|2617.34|2608.14|2615.89|2606.69|37
1645994060000|2022-02-27 20:34:20|2616.79|2607.59|2616.33|2607.13|2616.85|2607.65|2615.97|2606.77|34
1645994070000|2022-02-27 20:34:30|2616.27|2607.07|2619.02|2609.82|2619.02|2609.82|2616.14|2606.94|36
1645994080000|2022-02-27 20:34:40|2618.96|2609.76|2618.72|2609.52|2621.16|2611.96|2618.72|2609.52|39
1645994090000|2022-02-27 20:34:50|2618.79|2609.59|2617.61|2608.41|2619.1|2609.9|2617.21|2608.01|36
1645994100000|2022-02-27 20:35:00|2617.56|2608.36|2616.68|2607.48|2617.77|2608.57|2616.63|2607.43|33
1645994110000|2022-02-27 20:35:10|2616.77|2607.57|2621.27|2612.07|2621.44|2612.24|2616.77|2607.57|39
1645994120000|2022-02-27 20:35:20|2621.16|2611.96|2621.01|2611.81|2621.32|2612.12|2620.16|2610.96|32
1645994130000|2022-02-27 20:35:30|2621.33|2612.13|2621.72|2612.52|2621.78|2612.58|2621.18|2611.98|36
1645994140000|2022-02-27 20:35:40|2621.71|2612.51|2621.45|2612.25|2621.78|2612.58|2621.18|2611.98|35
1645994150000|2022-02-27 20:35:50|2621.33|2612.13|2623.05|2613.85|2623.05|2613.85|2621.25|2612.05|36
1645994160000|2022-02-27 20:36:00|2623.25|2614.05|2622.34|2613.14|2623.44|2614.24|2621.48|2612.28|35
1645994170000|2022-02-27 20:36:10|2622.3|2613.1|2622.89|2613.69|2622.89|2613.69|2621.98|2612.78|39
1645994180000|2022-02-27 20:36:20|2622.92|2613.72|2623.89|2614.69|2624.84|2615.64|2622.92|2613.72|36
1645994190000|2022-02-27 20:36:30|2623.88|2614.68|2621.92|2612.72|2623.88|2614.68|2621.92|2612.72|32
1645994200000|2022-02-27 20:36:40|2621.9|2612.7|2621.94|2612.74|2622.03|2612.83|2621.54|2612.34|30
1645994210000|2022-02-27 20:36:50|2621.97|2612.77|2621.75|2612.55|2622.01|2612.81|2621.71|2612.51|27
1645994220000|2022-02-27 20:37:00|2621.77|2612.57|2621.8|2612.6|2622.86|2613.66|2621.73|2612.53|38
1645994230000|2022-02-27 20:37:10|2621.88|2612.68|2623.31|2614.11|2623.33|2614.13|2621.88|2612.68|37
1645994240000|2022-02-27 20:37:20|2623.27|2614.07|2622.61|2613.41|2623.45|2614.25|2622.33|2613.13|33
1645994250000|2022-02-27 20:37:30|2622.63|2613.43|2623.56|2614.36|2623.56|2614.36|2622.59|2613.39|37
1645994260000|2022-02-27 20:37:40|2623.2|2614|2623.98|2614.78|2624.01|2614.81|2623|2613.8|33
1645994270000|2022-02-27 20:37:50|2623.99|2614.79|2624.44|2615.24|2624.5|2615.3|2623.38|2614.18|34
1645994280000|2022-02-27 20:38:00|2624.45|2615.25|2625.53|2616.33|2625.73|2616.53|2624.45|2615.25|36
1645994290000|2022-02-27 20:38:10|2625.48|2616.28|2627.93|2618.73|2628.08|2618.88|2625.48|2616.28|38
1645994300000|2022-02-27 20:38:20|2627.96|2618.76|2627.14|2617.94|2628.22|2619.02|2626.91|2617.71|34
1645994310000|2022-02-27 20:38:30|2627.11|2617.91|2627.99|2618.79|2628.15|2618.95|2627.04|2617.84|37
1645994320000|2022-02-27 20:38:40|2627.88|2618.68|2629.21|2620.01|2629.21|2620.01|2627.88|2618.68|37
1645994330000|2022-02-27 20:38:50|2629.23|2620.03|2630.23|2621.03|2630.35|2621.15|2629.23|2620.03|37
1645994340000|2022-02-27 20:39:00|2630.21|2621.01|2630.92|2621.72|2631.29|2622.09|2630.21|2621.01|34
1645994350000|2022-02-27 20:39:10|2631.01|2621.81|2631.32|2622.12|2631.45|2622.25|2630.99|2621.79|33
1645994360000|2022-02-27 20:39:20|2630.77|2621.57|2628.07|2618.87|2630.77|2621.57|2628.06|2618.86|39
1645994370000|2022-02-27 20:39:30|2628.31|2619.11|2630.79|2621.59|2630.79|2621.59|2628.31|2619.11|35
1645994380000|2022-02-27 20:39:40|2630.78|2621.58|2631.67|2622.47|2631.82|2622.62|2630.78|2621.58|32
1645994390000|2022-02-27 20:39:50|2631.65|2622.45|2629.99|2620.79|2631.65|2622.45|2629.83|2620.63|35
1645994400000|2022-02-27 20:40:00|2630.08|2620.88|2630.6|2621.4|2630.91|2621.71|2630.08|2620.88|36
1645994410000|2022-02-27 20:40:10|2630.62|2621.42|2631.5|2622.3|2631.78|2622.58|2630.55|2621.35|33
1645994420000|2022-02-27 20:40:20|2631.51|2622.31|2631.94|2622.74|2632.36|2623.16|2631.51|2622.31|30
1645994430000|2022-02-27 20:40:30|2631.83|2622.63|2632.24|2623.04|2632.31|2623.11|2631.79|2622.59|31
1645994440000|2022-02-27 20:40:40|2632.19|2622.99|2631.77|2622.57|2632.42|2623.22|2631.76|2622.56|30
1645994450000|2022-02-27 20:40:50|2631.66|2622.46|2631.58|2622.38|2631.66|2622.46|2631.21|2622.01|29
1645994460000|2022-02-27 20:41:00|2631.57|2622.37|2631.28|2622.08|2631.62|2622.42|2631.21|2622.01|25
1645994470000|2022-02-27 20:41:10|2631.29|2622.09|2630.98|2621.78|2631.54|2622.34|2630.98|2621.78|31
1645994480000|2022-02-27 20:41:20|2630.68|2621.48|2630.46|2621.26|2630.92|2621.72|2630.07|2620.87|36
1645994490000|2022-02-27 20:41:30|2630.45|2621.25|2627.78|2618.58|2630.81|2621.61|2627.78|2618.58|35
1645994500000|2022-02-27 20:41:40|2627.66|2618.46|2624.37|2615.17|2627.77|2618.57|2624.33|2615.13|40
1645994510000|2022-02-27 20:41:50|2624.61|2615.41|2628.37|2619.17|2628.52|2619.32|2624.61|2615.41|38
1645994520000|2022-02-27 20:42:00|2628.45|2619.25|2629.97|2620.77|2629.97|2620.77|2627.58|2618.38|38
1645994530000|2022-02-27 20:42:10|2630.27|2621.07|2630.6|2621.4|2630.67|2621.47|2629.57|2620.37|34
1645994540000|2022-02-27 20:42:20|2630.64|2621.44|2631.78|2622.58|2632.16|2622.96|2630.64|2621.44|34
1645994550000|2022-02-27 20:42:30|2631.8|2622.6|2630.24|2621.04|2631.8|2622.6|2630.24|2621.04|36
1645994560000|2022-02-27 20:42:40|2630.38|2621.18|2630.63|2621.43|2630.63|2621.43|2629.81|2620.61|34
1645994570000|2022-02-27 20:42:50|2630.72|2621.52|2627.79|2618.59|2630.73|2621.53|2627.79|2618.59|37
1645994580000|2022-02-27 20:43:00|2627.75|2618.55|2627.47|2618.27|2628.17|2618.97|2627.47|2618.27|37
1645994590000|2022-02-27 20:43:10|2627.46|2618.26|2625.6|2616.4|2627.59|2618.39|2625.6|2616.4|37
1645994600000|2022-02-27 20:43:20|2625.52|2616.32|2623.83|2614.63|2625.54|2616.34|2623.59|2614.39|35
1645994610000|2022-02-27 20:43:30|2624.05|2614.85|2624.82|2615.62|2624.82|2615.62|2622|2612.8|40
1645994620000|2022-02-27 20:43:40|2624.85|2615.65|2627.7|2618.5|2627.78|2618.58|2624.77|2615.57|37
1645994630000|2022-02-27 20:43:50|2628.13|2618.93|2629.87|2620.67|2629.92|2620.72|2628.13|2618.93|38
1645994640000|2022-02-27 20:44:00|2629.92|2620.72|2630.72|2621.52|2630.72|2621.52|2629.53|2620.33|35
1645994650000|2022-02-27 20:44:10|2630.67|2621.47|2627.8|2618.6|2630.76|2621.56|2627.8|2618.6|36
1645994660000|2022-02-27 20:44:20|2627.79|2618.59|2630.09|2620.89|2630.09|2620.89|2627.74|2618.54|37
1645994670000|2022-02-27 20:44:30|2630.11|2620.91|2632.26|2623.06|2632.26|2623.06|2630.02|2620.82|35
1645994680000|2022-02-27 20:44:40|2632.17|2622.97|2631.93|2622.73|2632.17|2622.97|2631.83|2622.63|31
1645994690000|2022-02-27 20:44:50|2631.9|2622.7|2632.57|2623.37|2632.69|2623.49|2630.84|2621.64|34
1645994700000|2022-02-27 20:45:00|2632.56|2623.36|2631.81|2622.61|2632.57|2623.37|2631.19|2621.99|38
1645994710000|2022-02-27 20:45:10|2631.83|2622.63|2631.71|2622.51|2632.05|2622.85|2631.57|2622.37|34
1645994720000|2022-02-27 20:45:20|2631.74|2622.54|2632.51|2623.31|2632.61|2623.41|2631.58|2622.38|36
1645994730000|2022-02-27 20:45:30|2632.61|2623.41|2633.12|2623.92|2633.12|2623.92|2632.04|2622.84|37
1645994740000|2022-02-27 20:45:40|2633.15|2623.95|2635.74|2626.54|2636.01|2626.81|2632.98|2623.78|34
1645994750000|2022-02-27 20:45:50|2635.79|2626.59|2635.45|2626.25|2635.79|2626.59|2635.41|2626.21|31
1645994760000|2022-02-27 20:46:00|2635.42|2626.22|2634.54|2625.34|2635.42|2626.22|2634.06|2624.86|38
1645994770000|2022-02-27 20:46:10|2634.4|2625.2|2634.09|2624.89|2634.64|2625.44|2633.89|2624.69|38
1645994780000|2022-02-27 20:46:20|2634.1|2624.9|2634.43|2625.23|2634.5|2625.3|2633.99|2624.79|32
1645994790000|2022-02-27 20:46:30|2634.44|2625.24|2632.64|2623.44|2634.45|2625.25|2632.09|2622.89|38
1645994800000|2022-02-27 20:46:40|2632.76|2623.56|2633.6|2624.4|2634.1|2624.9|2632.76|2623.56|37
1645994810000|2022-02-27 20:46:50|2633.61|2624.41|2635.27|2626.07|2635.46|2626.26|2633.61|2624.41|37
1645994820000|2022-02-27 20:47:00|2635.24|2626.04|2637.92|2628.72|2638.03|2628.83|2635.15|2625.95|39
1645994830000|2022-02-27 20:47:10|2637.88|2628.68|2638.85|2629.65|2638.96|2629.76|2637.58|2628.38|40
1645994840000|2022-02-27 20:47:20|2639.01|2629.81|2639.81|2630.61|2643|2633.8|2639|2629.8|38
1645994850000|2022-02-27 20:47:30|2639.92|2630.72|2637.82|2628.62|2640.24|2631.04|2637.82|2628.62|40
1645994860000|2022-02-27 20:47:40|2637.48|2628.28|2640|2630.8|2640|2630.8|2637.18|2627.98|37
1645994870000|2022-02-27 20:47:50|2639.99|2630.79|2645.4|2636.2|2645.42|2636.22|2639.94|2630.74|39
1645994880000|2022-02-27 20:48:00|2645.5|2636.3|2647.26|2638.06|2648.86|2639.66|2645.5|2636.3|40
1645994890000|2022-02-27 20:48:10|2647.04|2637.84|2643.47|2634.27|2647.78|2638.58|2643.47|2634.27|40
1645994900000|2022-02-27 20:48:20|2643.33|2634.13|2641.67|2632.47|2643.33|2634.13|2641.03|2631.83|40
1645994910000|2022-02-27 20:48:30|2641.57|2632.37|2642.2|2633|2642.94|2633.74|2641.15|2631.95|39
1645994920000|2022-02-27 20:48:40|2642.03|2632.83|2643.25|2634.05|2644.38|2635.18|2639.79|2630.59|37
1645994930000|2022-02-27 20:48:50|2643.19|2633.99|2643.51|2634.31|2643.51|2634.31|2642.77|2633.57|36
1645994940000|2022-02-27 20:49:00|2643.48|2634.28|2644.34|2635.14|2644.35|2635.15|2643.41|2634.21|35
1645994950000|2022-02-27 20:49:10|2644.56|2635.36|2651.02|2641.82|2651.02|2641.82|2644.56|2635.36|40
1645994960000|2022-02-27 20:49:20|2651.19|2641.99|2648.88|2639.68|2651.39|2642.19|2648.88|2639.68|40
1645994970000|2022-02-27 20:49:30|2648.98|2639.78|2652.42|2643.22|2652.57|2643.37|2648.8|2639.6|40
1645994980000|2022-02-27 20:49:40|2652.3|2643.1|2652.74|2643.54|2653.42|2644.22|2651.76|2642.56|36
1645994990000|2022-02-27 20:49:50|2652.69|2643.49|2653.57|2644.37|2655.57|2646.37|2652.69|2643.49|39
1645995000000|2022-02-27 20:50:00|2653.81|2644.61|2654.71|2645.51|2656.27|2647.07|2653.53|2644.33|39
1645995010000|2022-02-27 20:50:10|2654.72|2645.52|2658.45|2649.25|2659.37|2650.17|2654.72|2645.52|37
1645995020000|2022-02-27 20:50:20|2658.42|2649.22|2662.05|2652.85|2662.72|2653.52|2657.62|2648.42|38
1645995030000|2022-02-27 20:50:30|2662.38|2653.18|2662.95|2653.75|2664.06|2654.86|2662.22|2653.02|37
1645995040000|2022-02-27 20:50:40|2663.16|2653.96|2659.63|2650.43|2663.33|2654.13|2659.52|2650.32|38
1645995050000|2022-02-27 20:50:50|2659.7|2650.5|2657.71|2648.51|2659.78|2650.58|2657.71|2648.51|37
1645995060000|2022-02-27 20:51:00|2656.73|2647.53|2651.32|2642.12|2656.78|2647.58|2651.32|2642.12|38
1645995070000|2022-02-27 20:51:10|2651.36|2642.16|2650.14|2640.94|2652.05|2642.85|2650.13|2640.93|39
1645995080000|2022-02-27 20:51:20|2649.74|2640.54|2647.81|2638.61|2649.74|2640.54|2647.81|2638.61|40
1645995090000|2022-02-27 20:51:30|2647.57|2638.37|2647.82|2638.62|2648|2638.8|2646.67|2637.47|38
1645995100000|2022-02-27 20:51:40|2647.64|2638.44|2648.47|2639.27|2648.47|2639.27|2647.25|2638.05|34
1645995110000|2022-02-27 20:51:50|2648.38|2639.18|2648.09|2638.89|2648.7|2639.5|2648.09|2638.89|28
1645995120000|2022-02-27 20:52:00|2648.11|2638.91|2642.02|2632.82|2648.11|2638.91|2641.46|2632.26|38
1645995130000|2022-02-27 20:52:10|2642.27|2633.07|2639.95|2630.75|2642.28|2633.08|2639.71|2630.51|40
1645995140000|2022-02-27 20:52:20|2640.19|2630.99|2643.73|2634.53|2643.73|2634.53|2640.19|2630.99|39
1645995150000|2022-02-27 20:52:30|2643.8|2634.6|2644.2|2635|2644.23|2635.03|2642.77|2633.57|32
1645995160000|2022-02-27 20:52:40|2644.23|2635.03|2645.15|2635.95|2645.56|2636.36|2644.13|2634.93|35
1645995170000|2022-02-27 20:52:50|2645.19|2635.99|2647.79|2638.59|2647.81|2638.61|2644.82|2635.62|36
1645995180000|2022-02-27 20:53:00|2647.76|2638.56|2647.23|2638.03|2647.76|2638.56|2646.62|2637.42|31
1645995190000|2022-02-27 20:53:10|2647.22|2638.02|2646.25|2637.05|2647.25|2638.05|2643.47|2634.27|38
1645995200000|2022-02-27 20:53:20|2646.61|2637.41|2646.74|2637.54|2647.12|2637.92|2645.87|2636.67|33
1645995210000|2022-02-27 20:53:30|2646.73|2637.53|2646.54|2637.34|2647.17|2637.97|2646.27|2637.07|34
1645995220000|2022-02-27 20:53:40|2646.52|2637.32|2644.84|2635.64|2646.76|2637.56|2644.84|2635.64|34
1645995230000|2022-02-27 20:53:50|2644.98|2635.78|2645|2635.8|2645.28|2636.08|2644.64|2635.44|37
1645995240000|2022-02-27 20:54:00|2645.01|2635.81|2646.77|2637.57|2646.77|2637.57|2644.83|2635.63|35
1645995250000|2022-02-27 20:54:10|2646.78|2637.58|2648.15|2638.95|2649.2|2640|2646.78|2637.58|37
1645995260000|2022-02-27 20:54:20|2647.85|2638.65|2647.43|2638.23|2647.85|2638.65|2646.86|2637.66|34
1645995270000|2022-02-27 20:54:30|2647.44|2638.24|2647.83|2638.63|2647.94|2638.74|2646.44|2637.24|37
1645995280000|2022-02-27 20:54:40|2647.73|2638.53|2649.34|2640.14|2649.34|2640.14|2647.72|2638.52|33
1645995290000|2022-02-27 20:54:50|2649.37|2640.17|2648.95|2639.75|2649.37|2640.17|2648.9|2639.7|34
1645995300000|2022-02-27 20:55:00|2648.96|2639.76|2648.83|2639.63|2648.97|2639.77|2648.81|2639.61|26
1645995310000|2022-02-27 20:55:10|2648.56|2639.36|2647.27|2638.07|2648.56|2639.36|2646.43|2637.23|39
1645995320000|2022-02-27 20:55:20|2647.31|2638.11|2649.15|2639.95|2649.17|2639.97|2647.2|2638|40
1645995330000|2022-02-27 20:55:30|2649.42|2640.22|2650.04|2640.84|2650.93|2641.73|2649.42|2640.22|34
1645995340000|2022-02-27 20:55:40|2650.13|2640.93|2647.5|2638.3|2650.21|2641.01|2647.5|2638.3|37
1645995350000|2022-02-27 20:55:50|2647.44|2638.24|2645.56|2636.36|2647.82|2638.62|2645.17|2635.97|39
1645995360000|2022-02-27 20:56:00|2645.6|2636.4|2645.33|2636.13|2645.74|2636.54|2644.91|2635.71|36
1645995370000|2022-02-27 20:56:10|2645.35|2636.15|2645.31|2636.11|2645.53|2636.33|2644.83|2635.63|35
1645995380000|2022-02-27 20:56:20|2645.49|2636.29|2643.84|2634.64|2645.49|2636.29|2643.71|2634.51|32
1645995390000|2022-02-27 20:56:30|2643.9|2634.7|2642.97|2633.77|2643.99|2634.79|2642.97|2633.77|35
1645995400000|2022-02-27 20:56:40|2642.86|2633.66|2641.05|2631.85|2643.39|2634.19|2641.05|2631.85|36
1645995410000|2022-02-27 20:56:50|2641.41|2632.21|2645.41|2636.21|2645.64|2636.44|2641.41|2632.21|37
1645995420000|2022-02-27 20:57:00|2645.44|2636.24|2645.63|2636.43|2645.89|2636.69|2645.34|2636.14|36
1645995430000|2022-02-27 20:57:10|2645.66|2636.46|2643.56|2634.36|2645.72|2636.52|2643.56|2634.36|33
1645995440000|2022-02-27 20:57:20|2643.55|2634.35|2641.28|2632.08|2643.55|2634.35|2640.85|2631.65|38
1645995450000|2022-02-27 20:57:30|2641.25|2632.05|2641.31|2632.11|2642.03|2632.83|2641.14|2631.94|37
1645995460000|2022-02-27 20:57:40|2641.34|2632.14|2640.54|2631.34|2641.34|2632.14|2640.54|2631.34|33
1645995470000|2022-02-27 20:57:50|2640.53|2631.33|2639.54|2630.34|2640.53|2631.33|2639.42|2630.22|35
1645995480000|2022-02-27 20:58:00|2639.48|2630.28|2639.82|2630.62|2640.92|2631.72|2639.48|2630.28|36
1645995490000|2022-02-27 20:58:10|2639.22|2630.02|2635.51|2626.31|2639.22|2630.02|2635.43|2626.23|40
1645995500000|2022-02-27 20:58:20|2635.34|2626.14|2635.9|2626.7|2637.76|2628.56|2635.34|2626.14|39
1645995510000|2022-02-27 20:58:30|2635.62|2626.42|2636.87|2627.67|2637.67|2628.47|2635.62|2626.42|39
1645995520000|2022-02-27 20:58:40|2636.81|2627.61|2637.39|2628.19|2637.91|2628.71|2636.66|2627.46|37
1645995530000|2022-02-27 20:58:50|2637.08|2627.88|2637.15|2627.95|2637.38|2628.18|2636.44|2627.24|35
1645995540000|2022-02-27 20:59:00|2637.1|2627.9|2637.93|2628.73|2637.93|2628.73|2636.83|2627.63|38
1645995550000|2022-02-27 20:59:10|2637.78|2628.58|2639.1|2629.9|2639.15|2629.95|2637.47|2628.27|34
1645995560000|2022-02-27 20:59:20|2638.94|2629.74|2637.74|2628.54|2638.94|2629.74|2635.81|2626.61|38
1645995570000|2022-02-27 20:59:30|2637.76|2628.56|2639|2629.8|2639|2629.8|2637.55|2628.35|35
1645995580000|2022-02-27 20:59:40|2639.09|2629.89|2639.82|2630.62|2640.25|2631.05|2638.98|2629.78|39
1645995590000|2022-02-27 20:59:50|2639.85|2630.65|2640.12|2630.92|2640.12|2630.92|2638.84|2629.64|38
1645995600000|2022-02-27 21:00:00|2640.13|2630.93|2636.35|2627.15|2640.16|2630.96|2636.35|2627.15|35
1645995610000|2022-02-27 21:00:10|2636.33|2627.13|2635.21|2626.01|2636.79|2627.59|2635.16|2625.96|39
1645995620000|2022-02-27 21:00:20|2635.41|2626.21|2636.49|2627.29|2636.49|2627.29|2634.12|2624.92|38
1645995630000|2022-02-27 21:00:30|2636.97|2627.77|2639.39|2630.19|2639.48|2630.28|2636.93|2627.73|40
1645995640000|2022-02-27 21:00:40|2639.36|2630.16|2643.19|2633.99|2643.71|2634.51|2639.36|2630.16|38
1645995650000|2022-02-27 21:00:50|2642.99|2633.79|2642.08|2632.88|2643.81|2634.61|2642.08|2632.88|40
1645995660000|2022-02-27 21:01:00|2642.07|2632.87|2643.46|2634.26|2643.46|2634.26|2641.32|2632.12|39
1645995670000|2022-02-27 21:01:10|2643.51|2634.31|2643.7|2634.5|2643.76|2634.56|2642.62|2633.42|38
1645995680000|2022-02-27 21:01:20|2643.49|2634.29|2643|2633.8|2643.74|2634.54|2642.86|2633.66|35
1645995690000|2022-02-27 21:01:30|2642.36|2633.16|2640.99|2631.79|2642.36|2633.16|2640.95|2631.75|38
1645995700000|2022-02-27 21:01:40|2641.11|2631.91|2641.2|2632|2641.37|2632.17|2640.97|2631.77|36
1645995710000|2022-02-27 21:01:50|2640.84|2631.64|2640.76|2631.56|2641.15|2631.95|2640.56|2631.36|34
1645995720000|2022-02-27 21:02:00|2640.71|2631.51|2640.05|2630.85|2640.98|2631.78|2639.22|2630.02|37
1645995730000|2022-02-27 21:02:10|2640.18|2630.98|2640.84|2631.64|2640.88|2631.68|2640.03|2630.83|36
1645995740000|2022-02-27 21:02:20|2641.1|2631.9|2637.29|2628.09|2641.69|2632.49|2637.04|2627.84|39
1645995750000|2022-02-27 21:02:30|2637.23|2628.03|2634.19|2624.99|2637.56|2628.36|2633.58|2624.38|39
1645995760000|2022-02-27 21:02:40|2634.28|2625.08|2633.73|2624.53|2634.63|2625.43|2633.37|2624.17|37
1645995770000|2022-02-27 21:02:50|2633.9|2624.7|2631.71|2622.51|2633.92|2624.72|2631.36|2622.16|39
1645995780000|2022-02-27 21:03:00|2631.85|2622.65|2633.42|2624.22|2633.42|2624.22|2631.53|2622.33|35
1645995790000|2022-02-27 21:03:10|2633.61|2624.41|2628.51|2619.31|2633.68|2624.48|2628.18|2618.98|40
1645995800000|2022-02-27 21:03:20|2628.68|2619.48|2623.22|2614.02|2628.68|2619.48|2622.67|2613.47|38
1645995810000|2022-02-27 21:03:30|2623.61|2614.41|2626.72|2617.52|2626.72|2617.52|2623.61|2614.41|38
1645995820000|2022-02-27 21:03:40|2626.94|2617.74|2627.38|2618.18|2627.61|2618.41|2626.48|2617.28|38
1645995830000|2022-02-27 21:03:50|2627.3|2618.1|2628.05|2618.85|2628.83|2619.63|2627.28|2618.08|37
1645995840000|2022-02-27 21:04:00|2628.17|2618.97|2626.47|2617.27|2629.96|2620.76|2626.47|2617.27|38
1645995850000|2022-02-27 21:04:10|2626.39|2617.19|2625.78|2616.58|2626.55|2617.35|2625.2|2616|38
1645995860000|2022-02-27 21:04:20|2625.85|2616.65|2625.32|2616.12|2625.98|2616.78|2625.32|2616.12|40
1645995870000|2022-02-27 21:04:30|2625.28|2616.08|2624.87|2615.67|2627.48|2618.28|2624.87|2615.67|35
1645995880000|2022-02-27 21:04:40|2624.76|2615.56|2619.28|2610.08|2624.99|2615.79|2616.71|2607.51|40
1645995890000|2022-02-27 21:04:50|2618.27|2609.07|2616.38|2607.18|2618.27|2609.07|2615.53|2606.33|39
1645995900000|2022-02-27 21:05:00|2616.37|2607.17|2615.87|2606.67|2617.05|2607.85|2615.35|2606.15|39
1645995910000|2022-02-27 21:05:10|2615.66|2606.46|2605.91|2596.71|2616.55|2607.35|2605.91|2596.71|40
1645995920000|2022-02-27 21:05:20|2605.61|2596.41|2609.42|2600.22|2610.18|2600.98|2605.34|2596.14|39
1645995930000|2022-02-27 21:05:30|2609.31|2600.11|2614.71|2605.51|2614.82|2605.62|2609.31|2600.11|39
1645995940000|2022-02-27 21:05:40|2614.57|2605.37|2611.86|2602.66|2614.86|2605.66|2611.51|2602.31|38
1645995950000|2022-02-27 21:05:50|2611.6|2602.4|2612.31|2603.11|2613.94|2604.74|2611.6|2602.4|40
1645995960000|2022-02-27 21:06:00|2612.22|2603.02|2614.57|2605.37|2615.22|2606.02|2612.22|2603.02|37
1645995970000|2022-02-27 21:06:10|2614.74|2605.54|2615.02|2605.82|2615.09|2605.89|2612.05|2602.85|40
1645995980000|2022-02-27 21:06:20|2615.09|2605.89|2611.9|2602.7|2615.3|2606.1|2610.24|2601.04|38
1645995990000|2022-02-27 21:06:30|2611.92|2602.72|2609.56|2600.36|2612.67|2603.47|2607.82|2598.62|38
1645996000000|2022-02-27 21:06:40|2609.67|2600.47|2611.24|2602.04|2611.24|2602.04|2609.67|2600.47|37
1645996010000|2022-02-27 21:06:50|2611.43|2602.23|2607.84|2598.64|2611.69|2602.49|2607.73|2598.53|36
1645996020000|2022-02-27 21:07:00|2607.88|2598.68|2602.23|2593.03|2607.88|2598.68|2600.02|2590.82|39
1645996030000|2022-02-27 21:07:10|2603.2|2594|2603.11|2593.91|2604.35|2595.15|2601.92|2592.72|38
1645996040000|2022-02-27 21:07:20|2603.03|2593.83|2602.56|2593.36|2604.01|2594.81|2601.37|2592.17|38
1645996050000|2022-02-27 21:07:30|2602.81|2593.61|2603.74|2594.54|2603.74|2594.54|2602.62|2593.42|34
1645996060000|2022-02-27 21:07:40|2603.78|2594.58|2602.1|2592.9|2605.14|2595.94|2601.62|2592.42|39
1645996070000|2022-02-27 21:07:50|2601.81|2592.61|2601.02|2591.82|2601.81|2592.61|2599.8|2590.6|37
1645996080000|2022-02-27 21:08:00|2601.03|2591.83|2605.56|2596.36|2605.56|2596.36|2601.03|2591.83|35
1645996090000|2022-02-27 21:08:10|2605.9|2596.7|2603.97|2594.77|2606.16|2596.96|2603.39|2594.19|39
1645996100000|2022-02-27 21:08:20|2604.03|2594.83|2604.56|2595.36|2605.86|2596.66|2602.39|2593.19|39
1645996110000|2022-02-27 21:08:30|2604.49|2595.29|2608.18|2598.98|2608.22|2599.02|2604.34|2595.14|38
1645996120000|2022-02-27 21:08:40|2608.42|2599.22|2606.82|2597.62|2608.42|2599.22|2605.55|2596.35|36
1645996130000|2022-02-27 21:08:50|2606.87|2597.67|2605.61|2596.41|2608.34|2599.14|2605.17|2595.97|38
1645996140000|2022-02-27 21:09:00|2605.57|2596.37|2604.05|2594.85|2606.65|2597.45|2604.05|2594.85|39
1645996150000|2022-02-27 21:09:10|2602.98|2593.78|2604.77|2595.57|2604.77|2595.57|2600.25|2591.05|40
1645996160000|2022-02-27 21:09:20|2605.11|2595.91|2607.79|2598.59|2607.86|2598.66|2605.05|2595.85|39
1645996170000|2022-02-27 21:09:30|2608.44|2599.24|2609.96|2600.76|2609.96|2600.76|2608.33|2599.13|38
1645996180000|2022-02-27 21:09:40|2610.15|2600.95|2607.04|2597.84|2610.82|2601.62|2607.04|2597.84|36
1645996190000|2022-02-27 21:09:50|2607.31|2598.11|2604.66|2595.46|2607.37|2598.17|2604.66|2595.46|38
1645996200000|2022-02-27 21:10:00|2604.45|2595.25|2607.49|2598.29|2607.49|2598.29|2604.42|2595.22|38
1645996210000|2022-02-27 21:10:10|2607.46|2598.26|2602.33|2593.13|2608.09|2598.89|2602.24|2593.04|39
1645996220000|2022-02-27 21:10:20|2600.79|2591.59|2598.15|2588.95|2600.79|2591.59|2596.36|2587.16|40
1645996230000|2022-02-27 21:10:30|2598.51|2589.31|2599.95|2590.75|2599.95|2590.75|2598.49|2589.29|38
1645996240000|2022-02-27 21:10:40|2600.13|2590.93|2600.57|2591.37|2601.47|2592.27|2599.03|2589.83|40
1645996250000|2022-02-27 21:10:50|2600.89|2591.69|2599.36|2590.16|2601.35|2592.15|2599.36|2590.16|40
1645996260000|2022-02-27 21:11:00|2598.93|2589.73|2598.58|2589.38|2599.88|2590.68|2598.58|2589.38|36
1645996270000|2022-02-27 21:11:10|2598.28|2589.08|2598.91|2589.71|2599.86|2590.66|2598.23|2589.03|38
1645996280000|2022-02-27 21:11:20|2598.63|2589.43|2603.28|2594.08|2603.28|2594.08|2598.63|2589.43|37
1645996290000|2022-02-27 21:11:30|2603.37|2594.17|2603.18|2593.98|2603.89|2594.69|2603.18|2593.98|37
1645996300000|2022-02-27 21:11:40|2602.91|2593.71|2604.95|2595.75|2604.95|2595.75|2601.92|2592.72|35
1645996310000|2022-02-27 21:11:50|2605.07|2595.87|2605.01|2595.81|2606.1|2596.9|2604.79|2595.59|40
1645996320000|2022-02-27 21:12:00|2605.04|2595.84|2604.67|2595.47|2605.04|2595.84|2604.49|2595.29|35
1645996330000|2022-02-27 21:12:10|2604.74|2595.54|2602.82|2593.62|2604.75|2595.55|2602.4|2593.2|34
1645996340000|2022-02-27 21:12:20|2602.52|2593.32|2600.75|2591.55|2602.59|2593.39|2600.25|2591.05|35
1645996350000|2022-02-27 21:12:30|2600.47|2591.27|2601.19|2591.99|2601.27|2592.07|2600.35|2591.15|35
1645996360000|2022-02-27 21:12:40|2601.22|2592.02|2600.32|2591.12|2602.32|2593.12|2600.32|2591.12|33
1645996370000|2022-02-27 21:12:50|2600.33|2591.13|2598.84|2589.64|2600.37|2591.17|2598.49|2589.29|37
1645996380000|2022-02-27 21:13:00|2598.83|2589.63|2599.21|2590.01|2599.89|2590.69|2598.43|2589.23|35
1645996390000|2022-02-27 21:13:10|2599.36|2590.16|2596.79|2587.59|2599.58|2590.38|2596.77|2587.57|38
1645996400000|2022-02-27 21:13:20|2596.73|2587.53|2597.71|2588.51|2597.71|2588.51|2596.69|2587.49|35
1645996410000|2022-02-27 21:13:30|2597.67|2588.47|2598.49|2589.29|2598.67|2589.47|2597.67|2588.47|35
1645996420000|2022-02-27 21:13:40|2598.44|2589.24|2601.84|2592.64|2602.53|2593.33|2598.19|2588.99|39
1645996430000|2022-02-27 21:13:50|2601.86|2592.66|2600.37|2591.17|2602.44|2593.24|2600.37|2591.17|36
1645996440000|2022-02-27 21:14:00|2600.12|2590.92|2600.52|2591.32|2600.82|2591.62|2599.77|2590.57|36
1645996450000|2022-02-27 21:14:10|2600.54|2591.34|2597.57|2588.37|2600.61|2591.41|2597.57|2588.37|38
1645996460000|2022-02-27 21:14:20|2597.56|2588.36|2593.76|2584.56|2598.02|2588.82|2593.76|2584.56|39
1645996470000|2022-02-27 21:14:30|2594.07|2584.87|2594.34|2585.14|2595.7|2586.5|2594.07|2584.87|35
1645996480000|2022-02-27 21:14:40|2594.53|2585.33|2591.14|2581.94|2594.58|2585.38|2589.4|2580.2|38
1645996490000|2022-02-27 21:14:50|2591.05|2581.85|2591.57|2582.37|2592.65|2583.45|2590.63|2581.43|37
1645996500000|2022-02-27 21:15:00|2591.56|2582.36|2593.79|2584.59|2594.59|2585.39|2591.56|2582.36|35
1645996510000|2022-02-27 21:15:10|2593.9|2584.7|2595.32|2586.12|2595.56|2586.36|2593.9|2584.7|36
1645996520000|2022-02-27 21:15:20|2595.52|2586.32|2594.3|2585.1|2596.39|2587.19|2594.27|2585.07|35
1645996530000|2022-02-27 21:15:30|2594.31|2585.11|2591.92|2582.72|2594.48|2585.28|2591.72|2582.52|39
1645996540000|2022-02-27 21:15:40|2591.88|2582.68|2588.87|2579.67|2592.04|2582.84|2588.87|2579.67|38
1645996550000|2022-02-27 21:15:50|2589.02|2579.82|2588.83|2579.63|2589.19|2579.99|2586.99|2577.79|39
1645996560000|2022-02-27 21:16:00|2588.95|2579.75|2588.62|2579.42|2590.56|2581.36|2588.62|2579.42|39
1645996570000|2022-02-27 21:16:10|2588.58|2579.38|2589.48|2580.28|2589.48|2580.28|2587.23|2578.03|35
1645996580000|2022-02-27 21:16:20|2589.75|2580.55|2593.47|2584.27|2593.47|2584.27|2589.75|2580.55|37
1645996590000|2022-02-27 21:16:30|2593.35|2584.15|2591.14|2581.94|2593.47|2584.27|2591.14|2581.94|38
1645996600000|2022-02-27 21:16:40|2591.08|2581.88|2587.82|2578.62|2591.08|2581.88|2587.82|2578.62|38
1645996610000|2022-02-27 21:16:50|2588.09|2578.89|2589.12|2579.92|2589.24|2580.04|2587.91|2578.71|38
1645996620000|2022-02-27 21:17:00|2589.07|2579.87|2589.75|2580.55|2589.75|2580.55|2588.33|2579.13|37
1645996630000|2022-02-27 21:17:10|2589.74|2580.54|2587.74|2578.54|2590.15|2580.95|2587.55|2578.35|38
1645996640000|2022-02-27 21:17:20|2587.71|2578.51|2586.43|2577.23|2589.01|2579.81|2586.43|2577.23|36
1645996650000|2022-02-27 21:17:30|2586.73|2577.53|2587.11|2577.91|2588.09|2578.89|2586.7|2577.5|37
1645996660000|2022-02-27 21:17:40|2586.92|2577.72|2584.62|2575.42|2586.92|2577.72|2584.29|2575.09|39
1645996670000|2022-02-27 21:17:50|2584.57|2575.37|2587.6|2578.4|2587.69|2578.49|2584.42|2575.22|36
1645996680000|2022-02-27 21:18:00|2587.65|2578.45|2585.45|2576.25|2587.65|2578.45|2584.89|2575.69|36
1645996690000|2022-02-27 21:18:10|2585.69|2576.49|2585.18|2575.98|2586.2|2577|2585.18|2575.98|38
1645996700000|2022-02-27 21:18:20|2585.12|2575.92|2581.71|2572.51|2585.26|2576.06|2581.02|2571.82|38
1645996710000|2022-02-27 21:18:30|2581.73|2572.53|2582.37|2573.17|2584.04|2574.84|2581.73|2572.53|38
1645996720000|2022-02-27 21:18:40|2581.81|2572.61|2575.19|2565.99|2581.83|2572.63|2575.19|2565.99|38
1645996730000|2022-02-27 21:18:50|2575.8|2566.6|2575.94|2566.74|2576.64|2567.44|2573.81|2564.61|40
1645996740000|2022-02-27 21:19:00|2575.86|2566.66|2570.35|2561.15|2576|2566.8|2570.35|2561.15|40
1645996750000|2022-02-27 21:19:10|2570.48|2561.28|2569.25|2560.05|2573.46|2564.26|2569.16|2559.96|40
1645996760000|2022-02-27 21:19:20|2568.91|2559.71|2566.06|2556.86|2569.28|2560.08|2564.99|2555.79|38
1645996770000|2022-02-27 21:19:30|2566.48|2557.28|2568.51|2559.31|2569.28|2560.08|2565.74|2556.54|40
1645996780000|2022-02-27 21:19:40|2568.39|2559.19|2568.59|2559.39|2571.16|2561.96|2567.47|2558.27|39
1645996790000|2022-02-27 21:19:50|2568.66|2559.46|2569|2559.8|2569.29|2560.09|2568.26|2559.06|35
1645996800000|2022-02-27 21:20:00|2568.93|2559.73|2576.07|2566.87|2576.07|2566.87|2568.42|2559.22|37
1645996810000|2022-02-27 21:20:10|2576.43|2567.23|2580.81|2571.61|2580.81|2571.61|2576.43|2567.23|39
1645996820000|2022-02-27 21:20:20|2580.86|2571.66|2578.36|2569.16|2581.08|2571.88|2577.94|2568.74|38
1645996830000|2022-02-27 21:20:30|2578.4|2569.2|2581.34|2572.14|2581.6|2572.4|2577.67|2568.47|35
1645996840000|2022-02-27 21:20:40|2581.54|2572.34|2582.56|2573.36|2583.36|2574.16|2581.54|2572.34|39
1645996850000|2022-02-27 21:20:50|2582.66|2573.46|2585.74|2576.54|2585.74|2576.54|2582.66|2573.46|37
1645996860000|2022-02-27 21:21:00|2585.73|2576.53|2586.8|2577.6|2586.83|2577.63|2585.22|2576.02|35
1645996870000|2022-02-27 21:21:10|2587.04|2577.84|2591.76|2582.56|2591.96|2582.76|2587.04|2577.84|40
1645996880000|2022-02-27 21:21:20|2592|2582.8|2596.43|2587.23|2596.44|2587.24|2590.68|2581.48|37
1645996890000|2022-02-27 21:21:30|2596.76|2587.56|2594.6|2585.4|2596.99|2587.79|2594.22|2585.02|39
1645996900000|2022-02-27 21:21:40|2594.26|2585.06|2592.52|2583.32|2594.26|2585.06|2592.39|2583.19|36
1645996910000|2022-02-27 21:21:50|2592.49|2583.29|2590.48|2581.28|2592.97|2583.77|2590.48|2581.28|36
1645996920000|2022-02-27 21:22:00|2590.57|2581.37|2587.63|2578.43|2590.73|2581.53|2587.63|2578.43|37
1645996930000|2022-02-27 21:22:10|2587.6|2578.4|2585.59|2576.39|2587.6|2578.4|2585.31|2576.11|39
1645996940000|2022-02-27 21:22:20|2585.6|2576.4|2587.25|2578.05|2587.25|2578.05|2584.49|2575.29|40
1645996950000|2022-02-27 21:22:30|2587.24|2578.04|2590.5|2581.3|2590.8|2581.6|2587.24|2578.04|39
1645996960000|2022-02-27 21:22:40|2590.44|2581.24|2594.82|2585.62|2594.83|2585.63|2589.99|2580.79|38
1645996970000|2022-02-27 21:22:50|2595.24|2586.04|2594.98|2585.78|2595.24|2586.04|2594.03|2584.83|35
1645996980000|2022-02-27 21:23:00|2595.55|2586.35|2595.14|2585.94|2596.05|2586.85|2594.85|2585.65|36
1645996990000|2022-02-27 21:23:10|2595.22|2586.02|2594.3|2585.1|2595.31|2586.11|2593.03|2583.83|39
1645997000000|2022-02-27 21:23:20|2594.33|2585.13|2593.61|2584.41|2595.51|2586.31|2593.56|2584.36|38
1645997010000|2022-02-27 21:23:30|2593.44|2584.24|2592.19|2582.99|2593.82|2584.62|2592.16|2582.96|34
1645997020000|2022-02-27 21:23:40|2592.26|2583.06|2594.21|2585.01|2594.31|2585.11|2592.26|2583.06|39
1645997030000|2022-02-27 21:23:50|2594.28|2585.08|2595.54|2586.34|2595.54|2586.34|2594.28|2585.08|35
1645997040000|2022-02-27 21:24:00|2595.6|2586.4|2593.86|2584.66|2595.74|2586.54|2593.76|2584.56|37
1645997050000|2022-02-27 21:24:10|2593.82|2584.62|2591.79|2582.59|2593.89|2584.69|2591.5|2582.3|33
1645997060000|2022-02-27 21:24:20|2592.14|2582.94|2593.11|2583.91|2593.11|2583.91|2591.32|2582.12|37
1645997070000|2022-02-27 21:24:30|2593.45|2584.25|2596.21|2587.01|2596.25|2587.05|2593.45|2584.25|39
1645997080000|2022-02-27 21:24:40|2596.67|2587.47|2599.87|2590.67|2600.02|2590.82|2596.36|2587.16|39
1645997090000|2022-02-27 21:24:50|2599.86|2590.66|2600.46|2591.26|2600.48|2591.28|2599.86|2590.66|33
1645997100000|2022-02-27 21:25:00|2600.43|2591.23|2602.31|2593.11|2602.53|2593.33|2600.32|2591.12|33
1645997110000|2022-02-27 21:25:10|2602.13|2592.93|2605.38|2596.18|2605.99|2596.79|2602.13|2592.93|40
1645997120000|2022-02-27 21:25:20|2605.49|2596.29|2607.86|2598.66|2609.38|2600.18|2605.33|2596.13|37
1645997130000|2022-02-27 21:25:30|2607.95|2598.75|2609.18|2599.98|2609.76|2600.56|2607.95|2598.75|35
1645997140000|2022-02-27 21:25:40|2608.89|2599.69|2607.16|2597.96|2608.89|2599.69|2606.39|2597.19|38
1645997150000|2022-02-27 21:25:50|2607.41|2598.21|2607.9|2598.7|2608.54|2599.34|2607.41|2598.21|37
1645997160000|2022-02-27 21:26:00|2607.88|2598.68|2606.16|2596.96|2607.9|2598.7|2606|2596.8|38
1645997170000|2022-02-27 21:26:10|2606.12|2596.92|2606.78|2597.58|2607.16|2597.96|2605.55|2596.35|36
1645997180000|2022-02-27 21:26:20|2606.74|2597.54|2604.68|2595.48|2606.74|2597.54|2604.68|2595.48|35
1645997190000|2022-02-27 21:26:30|2604.72|2595.52|2600.53|2591.33|2604.92|2595.72|2600.39|2591.19|37
1645997200000|2022-02-27 21:26:40|2600.42|2591.22|2600.33|2591.13|2600.45|2591.25|2598.82|2589.62|38
1645997210000|2022-02-27 21:26:50|2600.47|2591.27|2600.39|2591.19|2600.83|2591.63|2600.35|2591.15|40
1645997220000|2022-02-27 21:27:00|2600.21|2591.01|2596.95|2587.75|2600.21|2591.01|2596.77|2587.57|37
1645997230000|2022-02-27 21:27:10|2596.78|2587.58|2599.94|2590.74|2600.15|2590.95|2595.71|2586.51|40
1645997240000|2022-02-27 21:27:20|2599.81|2590.61|2603.23|2594.03|2603.43|2594.23|2599.46|2590.26|38
1645997250000|2022-02-27 21:27:30|2603.28|2594.08|2602.2|2593|2603.28|2594.08|2601.64|2592.44|39
1645997260000|2022-02-27 21:27:40|2602.3|2593.1|2600.16|2590.96|2602.72|2593.52|2600.16|2590.96|36
1645997270000|2022-02-27 21:27:50|2600.08|2590.88|2597.94|2588.74|2600.08|2590.88|2597.79|2588.59|39
1645997280000|2022-02-27 21:28:00|2597.81|2588.61|2599.45|2590.25|2599.45|2590.25|2597.53|2588.33|35
1645997290000|2022-02-27 21:28:10|2599.37|2590.17|2601.3|2592.1|2602.07|2592.87|2599.23|2590.03|40
1645997300000|2022-02-27 21:28:20|2601.27|2592.07|2599.79|2590.59|2601.3|2592.1|2599.55|2590.35|35
1645997310000|2022-02-27 21:28:30|2599.8|2590.6|2603.28|2594.08|2603.28|2594.08|2599.8|2590.6|34
1645997320000|2022-02-27 21:28:40|2603.37|2594.17|2604.81|2595.61|2605.14|2595.94|2603.24|2594.04|39
1645997330000|2022-02-27 21:28:50|2604.92|2595.72|2604.11|2594.91|2605.13|2595.93|2603.42|2594.22|37
1645997340000|2022-02-27 21:29:00|2604.09|2594.89|2606.07|2596.87|2606.07|2596.87|2603.82|2594.62|34
1645997350000|2022-02-27 21:29:10|2606.14|2596.94|2604.17|2594.97|2606.18|2596.98|2603.73|2594.53|39
1645997360000|2022-02-27 21:29:20|2604.16|2594.96|2601.89|2592.69|2604.51|2595.31|2601.89|2592.69|36
1645997370000|2022-02-27 21:29:30|2601.83|2592.63|2602.01|2592.81|2602.3|2593.1|2601.62|2592.42|37
1645997380000|2022-02-27 21:29:40|2601.96|2592.76|2602.83|2593.63|2602.83|2593.63|2601.64|2592.44|33
1645997390000|2022-02-27 21:29:50|2602.95|2593.75|2604.35|2595.15|2604.35|2595.15|2602.95|2593.75|38
1645997400000|2022-02-27 21:30:00|2604.34|2595.14|2604.6|2595.4|2604.65|2595.45|2603.85|2594.65|33
1645997410000|2022-02-27 21:30:10|2604.58|2595.38|2606.83|2597.63|2606.84|2597.64|2604.52|2595.32|39
1645997420000|2022-02-27 21:30:20|2606.74|2597.54|2606.74|2597.54|2606.95|2597.75|2606.33|2597.13|36
1645997430000|2022-02-27 21:30:30|2606.73|2597.53|2609.14|2599.94|2609.14|2599.94|2606.72|2597.52|33
1645997440000|2022-02-27 21:30:40|2609.25|2600.05|2608.98|2599.78|2610.34|2601.14|2608.42|2599.22|38
1645997450000|2022-02-27 21:30:50|2608.92|2599.72|2605.88|2596.68|2608.92|2599.72|2605.88|2596.68|35
1645997460000|2022-02-27 21:31:00|2605.81|2596.61|2606.65|2597.45|2607.01|2597.81|2605.65|2596.45|40
1645997470000|2022-02-27 21:31:10|2606.71|2597.51|2607.63|2598.43|2607.95|2598.75|2606.71|2597.51|38
1645997480000|2022-02-27 21:31:20|2607.6|2598.4|2607.96|2598.76|2607.96|2598.76|2607.48|2598.28|30
1645997490000|2022-02-27 21:31:30|2607.85|2598.65|2608.1|2598.9|2608.19|2598.99|2607.67|2598.47|29
1645997500000|2022-02-27 21:31:40|2608.11|2598.91|2609.96|2600.76|2610.58|2601.38|2607.97|2598.77|36
1645997510000|2022-02-27 21:31:50|2609.98|2600.78|2610.88|2601.68|2610.92|2601.72|2609.6|2600.4|38
1645997520000|2022-02-27 21:32:00|2611.05|2601.85|2612.43|2603.23|2612.68|2603.48|2611.05|2601.85|39
1645997530000|2022-02-27 21:32:10|2612.47|2603.27|2612.57|2603.37|2612.87|2603.67|2612.1|2602.9|32
1645997540000|2022-02-27 21:32:20|2612.53|2603.33|2613.18|2603.98|2613.2|2604|2611.69|2602.49|38
1645997550000|2022-02-27 21:32:30|2613.38|2604.18|2615.04|2605.84|2615.42|2606.22|2613.38|2604.18|37
1645997560000|2022-02-27 21:32:40|2614.79|2605.59|2614.82|2605.62|2615.63|2606.43|2614.42|2605.22|37
1645997570000|2022-02-27 21:32:50|2614.63|2605.43|2613.32|2604.12|2614.63|2605.43|2613.13|2603.93|35
1645997580000|2022-02-27 21:33:00|2613.28|2604.08|2613.17|2603.97|2613.67|2604.47|2613.13|2603.93|33
1645997590000|2022-02-27 21:33:10|2613.18|2603.98|2613.59|2604.39|2613.59|2604.39|2613|2603.8|33
1645997600000|2022-02-27 21:33:20|2614.1|2604.9|2615.98|2606.78|2616.04|2606.84|2614.1|2604.9|38
1645997610000|2022-02-27 21:33:30|2616.33|2607.13|2618.7|2609.5|2618.79|2609.59|2616.07|2606.87|34
1645997620000|2022-02-27 21:33:40|2618.8|2609.6|2620.54|2611.34|2620.54|2611.34|2618.05|2608.85|37
1645997630000|2022-02-27 21:33:50|2620.57|2611.37|2620.51|2611.31|2621.73|2612.53|2620.51|2611.31|38
1645997640000|2022-02-27 21:34:00|2620.52|2611.32|2619.98|2610.78|2620.52|2611.32|2618.87|2609.67|34
1645997650000|2022-02-27 21:34:10|2620.19|2610.99|2617.53|2608.33|2620.19|2610.99|2617.45|2608.25|37
1645997660000|2022-02-27 21:34:20|2617.35|2608.15|2616.86|2607.66|2617.51|2608.31|2616.77|2607.57|39
1645997670000|2022-02-27 21:34:30|2616.87|2607.67|2614.18|2604.98|2616.87|2607.67|2614.02|2604.82|38
1645997680000|2022-02-27 21:34:40|2614.53|2605.33|2612.26|2603.06|2614.67|2605.47|2610.9|2601.7|39
1645997690000|2022-02-27 21:34:50|2612.31|2603.11|2613.51|2604.31|2614.11|2604.91|2612.28|2603.08|40
1645997700000|2022-02-27 21:35:00|2613.42|2604.22|2610.56|2601.36|2613.42|2604.22|2610.32|2601.12|36
1645997710000|2022-02-27 21:35:10|2610.51|2601.31|2607.12|2597.92|2610.51|2601.31|2607.12|2597.92|39
1645997720000|2022-02-27 21:35:20|2607.15|2597.95|2603.75|2594.55|2607.15|2597.95|2603.75|2594.55|39
1645997730000|2022-02-27 21:35:30|2603.51|2594.31|2603.46|2594.26|2603.54|2594.34|2602.37|2593.17|40
1645997740000|2022-02-27 21:35:40|2603.47|2594.27|2601.69|2592.49|2603.47|2594.27|2601.51|2592.31|37
1645997750000|2022-02-27 21:35:50|2601.76|2592.56|2599.99|2590.79|2602.32|2593.12|2599.99|2590.79|39
1645997760000|2022-02-27 21:36:00|2600.03|2590.83|2604.08|2594.88|2604.33|2595.13|2600.03|2590.83|36
1645997770000|2022-02-27 21:36:10|2604.09|2594.89|2606.21|2597.01|2606.21|2597.01|2604.09|2594.89|39
1645997780000|2022-02-27 21:36:20|2606.17|2596.97|2603.23|2594.03|2606.21|2597.01|2603.23|2594.03|37
1645997790000|2022-02-27 21:36:30|2603.26|2594.06|2602.65|2593.45|2603.26|2594.06|2600.94|2591.74|38
1645997800000|2022-02-27 21:36:40|2602.56|2593.36|2605.39|2596.19|2605.62|2596.42|2602.56|2593.36|34
1645997810000|2022-02-27 21:36:50|2605.32|2596.12|2607.2|2598|2607.24|2598.04|2605.05|2595.85|38
1645997820000|2022-02-27 21:37:00|2607.21|2598.01|2608.79|2599.59|2609.02|2599.82|2607.21|2598.01|39
1645997830000|2022-02-27 21:37:10|2609.03|2599.83|2609.06|2599.86|2610.45|2601.25|2609.01|2599.81|37
1645997840000|2022-02-27 21:37:20|2608.99|2599.79|2607.24|2598.04|2609.01|2599.81|2607.24|2598.04|37
1645997850000|2022-02-27 21:37:30|2607.21|2598.01|2606.1|2596.9|2607.25|2598.05|2606.1|2596.9|37
1645997860000|2022-02-27 21:37:40|2606.23|2597.03|2607.16|2597.96|2607.35|2598.15|2606.23|2597.03|40
1645997870000|2022-02-27 21:37:50|2607.07|2597.87|2608.05|2598.85|2608.05|2598.85|2607.02|2597.82|33
1645997880000|2022-02-27 21:38:00|2608.03|2598.83|2607.32|2598.12|2608.03|2598.83|2606.96|2597.76|36
1645997890000|2022-02-27 21:38:10|2607.26|2598.06|2608.73|2599.53|2608.83|2599.63|2607.06|2597.86|34
1645997900000|2022-02-27 21:38:20|2608.75|2599.55|2610.62|2601.42|2610.68|2601.48|2608.75|2599.55|39
1645997910000|2022-02-27 21:38:30|2610.5|2601.3|2609.78|2600.58|2610.5|2601.3|2609.46|2600.26|36
1645997920000|2022-02-27 21:38:40|2609.7|2600.5|2609.92|2600.72|2610.17|2600.97|2609.66|2600.46|36
1645997930000|2022-02-27 21:38:50|2609.93|2600.73|2610.85|2601.65|2611.18|2601.98|2609.79|2600.59|36
1645997940000|2022-02-27 21:39:00|2610.82|2601.62|2609.42|2600.22|2610.82|2601.62|2609.42|2600.22|35
1645997950000|2022-02-27 21:39:10|2609.44|2600.24|2607.47|2598.27|2609.44|2600.24|2607.22|2598.02|36
1645997960000|2022-02-27 21:39:20|2607.46|2598.26|2607.29|2598.09|2608.39|2599.19|2607.29|2598.09|32
1645997970000|2022-02-27 21:39:30|2607.35|2598.15|2604.69|2595.49|2607.35|2598.15|2604.69|2595.49|35
1645997980000|2022-02-27 21:39:40|2604.77|2595.57|2605.33|2596.13|2605.38|2596.18|2604.57|2595.37|30
1645997990000|2022-02-27 21:39:50|2605.25|2596.05|2608.85|2599.65|2608.85|2599.65|2605.25|2596.05|35
1645998000000|2022-02-27 21:40:00|2609.08|2599.88|2608.36|2599.16|2610.36|2601.16|2608.23|2599.03|40
1645998010000|2022-02-27 21:40:10|2608.67|2599.47|2610.43|2601.23|2610.43|2601.23|2608.61|2599.41|37
1645998020000|2022-02-27 21:40:20|2610.38|2601.18|2612.02|2602.82|2613.34|2604.14|2610.38|2601.18|34
1645998030000|2022-02-27 21:40:30|2612|2602.8|2611.89|2602.69|2612.39|2603.19|2610.91|2601.71|37
1645998040000|2022-02-27 21:40:40|2611.82|2602.62|2610.84|2601.64|2611.82|2602.62|2610.77|2601.57|39
1645998050000|2022-02-27 21:40:50|2610.79|2601.59|2612.11|2602.91|2612.6|2603.4|2610.78|2601.58|35
1645998060000|2022-02-27 21:41:00|2612.04|2602.84|2610.84|2601.64|2612.04|2602.84|2610.62|2601.42|31
1645998070000|2022-02-27 21:41:10|2610.86|2601.66|2610.73|2601.53|2611.02|2601.82|2610.73|2601.53|36
1645998080000|2022-02-27 21:41:20|2610.75|2601.55|2608.09|2598.89|2610.76|2601.56|2607.98|2598.78|35
1645998090000|2022-02-27 21:41:30|2608.06|2598.86|2607.7|2598.5|2608.34|2599.14|2607.7|2598.5|33
1645998100000|2022-02-27 21:41:40|2607.69|2598.49|2605.83|2596.63|2607.69|2598.49|2605.82|2596.62|29
1645998110000|2022-02-27 21:41:50|2605.84|2596.64|2608.98|2599.78|2608.98|2599.78|2605.84|2596.64|35
1645998120000|2022-02-27 21:42:00|2608.73|2599.53|2608.46|2599.26|2608.73|2599.53|2608.41|2599.21|32
1645998130000|2022-02-27 21:42:10|2608.51|2599.31|2605.55|2596.35|2608.57|2599.37|2605.55|2596.35|36
1645998140000|2022-02-27 21:42:20|2605.24|2596.04|2603.08|2593.88|2605.24|2596.04|2602.91|2593.71|39
1645998150000|2022-02-27 21:42:30|2603.16|2593.96|2605.63|2596.43|2606.56|2597.36|2603.03|2593.83|37
1645998160000|2022-02-27 21:42:40|2605.76|2596.56|2606.84|2597.64|2607.36|2598.16|2605.76|2596.56|37
1645998170000|2022-02-27 21:42:50|2606.83|2597.63|2606.64|2597.44|2607.3|2598.1|2606.29|2597.09|38
1645998180000|2022-02-27 21:43:00|2606.74|2597.54|2606.24|2597.04|2607.02|2597.82|2605.96|2596.76|37
1645998190000|2022-02-27 21:43:10|2606.36|2597.16|2606.37|2597.17|2606.46|2597.26|2606.17|2596.97|29
1645998200000|2022-02-27 21:43:20|2606.4|2597.2|2605.87|2596.67|2607.03|2597.83|2605.84|2596.64|33
1645998210000|2022-02-27 21:43:30|2605.84|2596.64|2604.73|2595.53|2605.85|2596.65|2604.52|2595.32|35
1645998220000|2022-02-27 21:43:40|2604.78|2595.58|2603.17|2593.97|2604.81|2595.61|2603.09|2593.89|32
1645998230000|2022-02-27 21:43:50|2603.23|2594.03|2603.6|2594.4|2603.6|2594.4|2603.12|2593.92|28
1645998240000|2022-02-27 21:44:00|2603.93|2594.73|2605.17|2595.97|2605.35|2596.15|2603.92|2594.72|32
1645998250000|2022-02-27 21:44:10|2605.25|2596.05|2605.63|2596.43|2605.97|2596.77|2605.22|2596.02|31
1645998260000|2022-02-27 21:44:20|2605.43|2596.23|2604.7|2595.5|2605.74|2596.54|2604.64|2595.44|37
1645998270000|2022-02-27 21:44:30|2604.74|2595.54|2606.03|2596.83|2606.03|2596.83|2604.51|2595.31|37
1645998280000|2022-02-27 21:44:40|2605.96|2596.76|2606.04|2596.84|2606.32|2597.12|2605.63|2596.43|39
1645998290000|2022-02-27 21:44:50|2605.98|2596.78|2608.51|2599.31|2608.53|2599.33|2605.98|2596.78|35
1645998300000|2022-02-27 21:45:00|2608.62|2599.42|2606.55|2597.35|2608.95|2599.75|2606.55|2597.35|38
1645998310000|2022-02-27 21:45:10|2606.63|2597.43|2606.95|2597.75|2607.16|2597.96|2606.48|2597.28|31
1645998320000|2022-02-27 21:45:20|2606.91|2597.71|2606.22|2597.02|2606.91|2597.71|2606.15|2596.95|31
1645998330000|2022-02-27 21:45:30|2606.33|2597.13|2607.52|2598.32|2607.71|2598.51|2606.25|2597.05|33
1645998340000|2022-02-27 21:45:40|2607.7|2598.5|2607.78|2598.58|2608.08|2598.88|2607.64|2598.44|35
1645998350000|2022-02-27 21:45:50|2607.8|2598.6|2609.64|2600.44|2609.64|2600.44|2607.49|2598.29|37
1645998360000|2022-02-27 21:46:00|2609.57|2600.37|2610.18|2600.98|2610.29|2601.09|2609.57|2600.37|32
1645998370000|2022-02-27 21:46:10|2610.01|2600.81|2612.31|2603.11|2612.5|2603.3|2610.01|2600.81|38
1645998380000|2022-02-27 21:46:20|2612.48|2603.28|2612.66|2603.46|2614.21|2605.01|2612.17|2602.97|36
1645998390000|2022-02-27 21:46:30|2612.67|2603.47|2610.71|2601.51|2612.71|2603.51|2610.35|2601.15|37
1645998400000|2022-02-27 21:46:40|2610.72|2601.52|2609.54|2600.34|2610.77|2601.57|2609.44|2600.24|36
1645998410000|2022-02-27 21:46:50|2609.58|2600.38|2609.48|2600.28|2609.86|2600.66|2609.29|2600.09|35
1645998420000|2022-02-27 21:47:00|2609.49|2600.29|2608.36|2599.16|2609.54|2600.34|2608.36|2599.16|34
1645998430000|2022-02-27 21:47:10|2608.38|2599.18|2610.56|2601.36|2610.62|2601.42|2608.38|2599.18|31
1645998440000|2022-02-27 21:47:20|2610.45|2601.25|2611.53|2602.33|2611.93|2602.73|2610.26|2601.06|34
1645998450000|2022-02-27 21:47:30|2611.66|2602.46|2611.18|2601.98|2611.86|2602.66|2610.98|2601.78|30
1645998460000|2022-02-27 21:47:40|2611.25|2602.05|2612.73|2603.53|2612.83|2603.63|2611.25|2602.05|35
1645998470000|2022-02-27 21:47:50|2612.88|2603.68|2612.92|2603.72|2613.5|2604.3|2612.88|2603.68|37
1645998480000|2022-02-27 21:48:00|2612.88|2603.68|2613.1|2603.9|2613.38|2604.18|2612.88|2603.68|31
1645998490000|2022-02-27 21:48:10|2613.11|2603.91|2611.48|2602.28|2613.13|2603.93|2611.48|2602.28|32
1645998500000|2022-02-27 21:48:20|2611.45|2602.25|2612.06|2602.86|2612.28|2603.08|2611.16|2601.96|35
1645998510000|2022-02-27 21:48:30|2611.99|2602.79|2611.49|2602.29|2612.09|2602.89|2611.36|2602.16|37
1645998520000|2022-02-27 21:48:40|2611.56|2602.36|2611.89|2602.69|2612.31|2603.11|2611.54|2602.34|36
1645998530000|2022-02-27 21:48:50|2611.86|2602.66|2611.71|2602.51|2611.88|2602.68|2611.59|2602.39|31
1645998540000|2022-02-27 21:49:00|2611.69|2602.49|2610.09|2600.89|2611.69|2602.49|2610.09|2600.89|36
1645998550000|2022-02-27 21:49:10|2610.07|2600.87|2608.27|2599.07|2610.07|2600.87|2608.26|2599.06|36
1645998560000|2022-02-27 21:49:20|2608.25|2599.05|2606.76|2597.56|2608.36|2599.16|2606.38|2597.18|39
1645998570000|2022-02-27 21:49:30|2606.8|2597.6|2608.36|2599.16|2608.43|2599.23|2606.43|2597.23|36
1645998580000|2022-02-27 21:49:40|2608.39|2599.19|2609.61|2600.41|2610|2600.8|2608.39|2599.19|38
1645998590000|2022-02-27 21:49:50|2609.56|2600.36|2610.31|2601.11|2610.31|2601.11|2609.56|2600.36|35
1645998600000|2022-02-27 21:50:00|2610.34|2601.14|2610.93|2601.73|2611.09|2601.89|2610.34|2601.14|35
1645998610000|2022-02-27 21:50:10|2610.97|2601.77|2610.16|2600.96|2611.04|2601.84|2610.1|2600.9|33
1645998620000|2022-02-27 21:50:20|2610.23|2601.03|2612.78|2603.58|2612.78|2603.58|2610.23|2601.03|38
1645998630000|2022-02-27 21:50:30|2612.74|2603.54|2613.43|2604.23|2613.62|2604.42|2612.7|2603.5|32
1645998640000|2022-02-27 21:50:40|2613.42|2604.22|2616.22|2607.02|2616.55|2607.35|2613.42|2604.22|36
1645998650000|2022-02-27 21:50:50|2616.23|2607.03|2613.47|2604.27|2616.23|2607.03|2613.09|2603.89|38
1645998660000|2022-02-27 21:51:00|2613.32|2604.12|2615.14|2605.94|2615.15|2605.95|2613.24|2604.04|39
1645998670000|2022-02-27 21:51:10|2615.13|2605.93|2615.76|2606.56|2616.66|2607.46|2615.13|2605.93|34
1645998680000|2022-02-27 21:51:20|2615.81|2606.61|2614.8|2605.6|2615.81|2606.61|2614.67|2605.47|32
1645998690000|2022-02-27 21:51:30|2614.7|2605.5|2613.67|2604.47|2614.8|2605.6|2613.46|2604.26|30
1645998700000|2022-02-27 21:51:40|2613.66|2604.46|2613.9|2604.7|2614.28|2605.08|2613.63|2604.43|33
1645998710000|2022-02-27 21:51:50|2613.92|2604.72|2613.78|2604.58|2614|2604.8|2613.75|2604.55|31
1645998720000|2022-02-27 21:52:00|2613.84|2604.64|2612.36|2603.16|2613.84|2604.64|2612.36|2603.16|35
1645998730000|2022-02-27 21:52:10|2612.37|2603.17|2612.31|2603.11|2612.37|2603.17|2611.78|2602.58|28
1645998740000|2022-02-27 21:52:20|2612.52|2603.32|2613.57|2604.37|2613.61|2604.41|2612.52|2603.32|24
1645998750000|2022-02-27 21:52:30|2613.41|2604.21|2614.33|2605.13|2614.4|2605.2|2613.24|2604.04|34
1645998760000|2022-02-27 21:52:40|2614.31|2605.11|2614.25|2605.05|2614.36|2605.16|2614.1|2604.9|31
1645998770000|2022-02-27 21:52:50|2614.3|2605.1|2615.13|2605.93|2615.13|2605.93|2614.22|2605.02|26
1645998780000|2022-02-27 21:53:00|2615.17|2605.97|2616.04|2606.84|2616.1|2606.9|2615.17|2605.97|31
1645998790000|2022-02-27 21:53:10|2615.94|2606.74|2617.06|2607.86|2619.13|2609.93|2615.94|2606.74|35
1645998800000|2022-02-27 21:53:20|2617.09|2607.89|2618.07|2608.87|2618.97|2609.77|2617.04|2607.84|35
1645998810000|2022-02-27 21:53:30|2618.06|2608.86|2618.97|2609.77|2619.01|2609.81|2617.84|2608.64|31
1645998820000|2022-02-27 21:53:40|2618.96|2609.76|2618.68|2609.48|2618.96|2609.76|2618.56|2609.36|30
1645998830000|2022-02-27 21:53:50|2618.69|2609.49|2619.35|2610.15|2619.77|2610.57|2618.67|2609.47|28
1645998840000|2022-02-27 21:54:00|2619.18|2609.98|2620.93|2611.73|2620.93|2611.73|2618.7|2609.5|33
1645998850000|2022-02-27 21:54:10|2620.98|2611.78|2624.5|2615.3|2625.22|2616.02|2620.91|2611.71|40
1645998860000|2022-02-27 21:54:20|2624.54|2615.34|2625.34|2616.14|2625.35|2616.15|2623.88|2614.68|38
1645998870000|2022-02-27 21:54:30|2625.37|2616.17|2626.59|2617.39|2627.49|2618.29|2625.37|2616.17|39
1645998880000|2022-02-27 21:54:40|2626.5|2617.3|2627.55|2618.35|2628.37|2619.17|2626.5|2617.3|35
1645998890000|2022-02-27 21:54:50|2627.83|2618.63|2623.64|2614.44|2627.86|2618.66|2623.64|2614.44|35
1645998900000|2022-02-27 21:55:00|2623.53|2614.33|2621.2|2612|2623.86|2614.66|2620.89|2611.69|38
1645998910000|2022-02-27 21:55:10|2621.25|2612.05|2619.37|2610.17|2621.3|2612.1|2619.37|2610.17|37
1645998920000|2022-02-27 21:55:20|2619.17|2609.97|2619.5|2610.3|2619.71|2610.51|2618.27|2609.07|34
1645998930000|2022-02-27 21:55:30|2619.36|2610.16|2619.43|2610.23|2619.48|2610.28|2618.76|2609.56|34
1645998940000|2022-02-27 21:55:40|2619.5|2610.3|2619.42|2610.22|2619.74|2610.54|2619.16|2609.96|35
1645998950000|2022-02-27 21:55:50|2619.44|2610.24|2618.61|2609.41|2619.61|2610.41|2618.61|2609.41|35
1645998960000|2022-02-27 21:56:00|2618.58|2609.38|2616.82|2607.62|2618.58|2609.38|2616.82|2607.62|31
1645998970000|2022-02-27 21:56:10|2616.83|2607.63|2616.34|2607.14|2618.62|2609.42|2616.34|2607.14|37
1645998980000|2022-02-27 21:56:20|2616.04|2606.84|2613.53|2604.33|2616.04|2606.84|2613.04|2603.84|39
1645998990000|2022-02-27 21:56:30|2613.56|2604.36|2611.74|2602.54|2613.56|2604.36|2611.74|2602.54|36
1645999000000|2022-02-27 21:56:40|2611.69|2602.49|2611.2|2602|2611.7|2602.5|2610.81|2601.61|39
1645999010000|2022-02-27 21:56:50|2611.25|2602.05|2613.67|2604.47|2613.7|2604.5|2611.25|2602.05|37
1645999020000|2022-02-27 21:57:00|2613.87|2604.67|2612.35|2603.15|2614.15|2604.95|2612.35|2603.15|36
1645999030000|2022-02-27 21:57:10|2612.39|2603.19|2612.62|2603.42|2613.63|2604.43|2612.29|2603.09|31
1645999040000|2022-02-27 21:57:20|2612.64|2603.44|2609.04|2599.84|2612.64|2603.44|2609.04|2599.84|36
1645999050000|2022-02-27 21:57:30|2609.02|2599.82|2609.37|2600.17|2610.46|2601.26|2608.78|2599.58|38
1645999060000|2022-02-27 21:57:40|2609.41|2600.21|2606.6|2597.4|2609.41|2600.21|2606.58|2597.38|32
1645999070000|2022-02-27 21:57:50|2606.63|2597.43|2606.65|2597.45|2607.68|2598.48|2606.49|2597.29|38
1645999080000|2022-02-27 21:58:00|2606.8|2597.6|2608.48|2599.28|2608.62|2599.42|2606.8|2597.6|35
1645999090000|2022-02-27 21:58:10|2608.6|2599.4|2609.75|2600.55|2611.46|2602.26|2608.6|2599.4|38
1645999100000|2022-02-27 21:58:20|2609.67|2600.47|2608.05|2598.85|2609.67|2600.47|2607.83|2598.63|35
1645999110000|2022-02-27 21:58:30|2608.03|2598.83|2609.76|2600.56|2610.05|2600.85|2607.97|2598.77|36
1645999120000|2022-02-27 21:58:40|2609.71|2600.51|2611.14|2601.94|2611.43|2602.23|2609.71|2600.51|38
1645999130000|2022-02-27 21:58:50|2611.2|2602|2609.16|2599.96|2611.2|2602|2609.16|2599.96|37
1645999140000|2022-02-27 21:59:00|2609.37|2600.17|2611.12|2601.92|2611.12|2601.92|2609.37|2600.17|36
1645999150000|2022-02-27 21:59:10|2611.23|2602.03|2608.67|2599.47|2611.71|2602.51|2608.65|2599.45|34
1645999160000|2022-02-27 21:59:20|2608.68|2599.48|2609.93|2600.73|2609.98|2600.78|2608.38|2599.18|36
1645999170000|2022-02-27 21:59:30|2609.73|2600.53|2610.13|2600.93|2610.27|2601.07|2609.55|2600.35|32
1645999180000|2022-02-27 21:59:40|2609.98|2600.78|2609.84|2600.64|2610.17|2600.97|2609.82|2600.62|22
1645999190000|2022-02-27 21:59:50|2609.83|2600.63|2609.07|2599.87|2609.85|2600.65|2608.63|2599.43|32
1645999200000|2022-02-27 22:00:00|2608.92|2599.72|2605.11|2595.91|2608.92|2599.72|2605.04|2595.84|38
1645999210000|2022-02-27 22:00:10|2604.91|2595.71|2603.73|2594.53|2605.18|2595.98|2603.1|2593.9|38
1645999220000|2022-02-27 22:00:20|2603.78|2594.58|2603.18|2593.98|2603.78|2594.58|2602.07|2592.87|38
1645999230000|2022-02-27 22:00:30|2603.3|2594.1|2604.7|2595.5|2604.71|2595.51|2603.3|2594.1|32
1645999240000|2022-02-27 22:00:40|2604.69|2595.49|2605.74|2596.54|2605.74|2596.54|2604.69|2595.49|33
1645999250000|2022-02-27 22:00:50|2605.73|2596.53|2604.79|2595.59|2606.1|2596.9|2603.85|2594.65|37
1645999260000|2022-02-27 22:01:00|2604.78|2595.58|2605.74|2596.54|2606.27|2597.07|2604.61|2595.41|38
1645999270000|2022-02-27 22:01:10|2605.72|2596.52|2607.06|2597.86|2608.93|2599.73|2605.55|2596.35|36
1645999280000|2022-02-27 22:01:20|2607.03|2597.83|2607.39|2598.19|2607.39|2598.19|2606.76|2597.56|33
1645999290000|2022-02-27 22:01:30|2607.45|2598.25|2607.24|2598.04|2607.71|2598.51|2606.76|2597.56|37
1645999300000|2022-02-27 22:01:40|2607.39|2598.19|2609.74|2600.54|2609.84|2600.64|2607.39|2598.19|33
1645999310000|2022-02-27 22:01:50|2609.82|2600.62|2610.8|2601.6|2611.55|2602.35|2609.82|2600.62|35
1645999320000|2022-02-27 22:02:00|2610.99|2601.79|2610.71|2601.51|2611.13|2601.93|2610.59|2601.39|31
1645999330000|2022-02-27 22:02:10|2610.7|2601.5|2609.5|2600.3|2610.79|2601.59|2609.5|2600.3|37
1645999340000|2022-02-27 22:02:20|2609.48|2600.28|2606.31|2597.11|2609.48|2600.28|2606.29|2597.09|36
1645999350000|2022-02-27 22:02:30|2606.29|2597.09|2608.54|2599.34|2608.54|2599.34|2606.29|2597.09|34
1645999360000|2022-02-27 22:02:40|2608.52|2599.32|2610.98|2601.78|2611.49|2602.29|2608.5|2599.3|35
1645999370000|2022-02-27 22:02:50|2611|2601.8|2611.66|2602.46|2611.67|2602.47|2610.71|2601.51|35
1645999380000|2022-02-27 22:03:00|2611.68|2602.48|2612.32|2603.12|2612.4|2603.2|2611.08|2601.88|35
1645999390000|2022-02-27 22:03:10|2612.31|2603.11|2612.28|2603.08|2614.47|2605.27|2612.23|2603.03|38
1645999400000|2022-02-27 22:03:20|2612.25|2603.05|2613.62|2604.42|2614.06|2604.86|2610.57|2601.37|33
1645999410000|2022-02-27 22:03:30|2613.3|2604.1|2613.98|2604.78|2613.98|2604.78|2612.66|2603.46|36
1645999420000|2022-02-27 22:03:40|2613.58|2604.38|2613.93|2604.73|2614.91|2605.71|2613.58|2604.38|34
1645999430000|2022-02-27 22:03:50|2613.95|2604.75|2614.11|2604.91|2614.23|2605.03|2613.88|2604.68|28
1645999440000|2022-02-27 22:04:00|2614.18|2604.98|2615.18|2605.98|2615.19|2605.99|2613.31|2604.11|34
1645999450000|2022-02-27 22:04:10|2615.35|2606.15|2614.56|2605.36|2617.08|2607.88|2614.43|2605.23|36
1645999460000|2022-02-27 22:04:20|2614.78|2605.58|2613.54|2604.34|2615.68|2606.48|2613.53|2604.33|31
1645999470000|2022-02-27 22:04:30|2613.52|2604.32|2612.56|2603.36|2613.52|2604.32|2612.56|2603.36|32
1645999480000|2022-02-27 22:04:40|2612.55|2603.35|2610.52|2601.32|2612.55|2603.35|2610.31|2601.11|39
1645999490000|2022-02-27 22:04:50|2610.47|2601.27|2612.19|2602.99|2612.26|2603.06|2610.47|2601.27|35
1645999500000|2022-02-27 22:05:00|2612.03|2602.83|2611.71|2602.51|2612.03|2602.83|2610.38|2601.18|35
1645999510000|2022-02-27 22:05:10|2611.68|2602.48|2612.15|2602.95|2612.27|2603.07|2611.63|2602.43|36
1645999520000|2022-02-27 22:05:20|2612.2|2603|2614.49|2605.29|2614.64|2605.44|2612.17|2602.97|34
1645999530000|2022-02-27 22:05:30|2614.42|2605.22|2613.83|2604.63|2614.6|2605.4|2613.66|2604.46|32
1645999540000|2022-02-27 22:05:40|2613.88|2604.68|2613.61|2604.41|2614.55|2605.35|2613.61|2604.41|36
1645999550000|2022-02-27 22:05:50|2613.56|2604.36|2611.42|2602.22|2613.56|2604.36|2610.67|2601.47|35
1645999560000|2022-02-27 22:06:00|2611.41|2602.21|2612.31|2603.11|2612.31|2603.11|2610.96|2601.76|30
1645999570000|2022-02-27 22:06:10|2612.35|2603.15|2612.55|2603.35|2612.55|2603.35|2611.59|2602.39|37
1645999580000|2022-02-27 22:06:20|2612.56|2603.36|2616.28|2607.08|2616.28|2607.08|2612.56|2603.36|33
1645999590000|2022-02-27 22:06:30|2616.35|2607.15|2615.82|2606.62|2616.97|2607.77|2615.76|2606.56|39
1645999600000|2022-02-27 22:06:40|2615.59|2606.39|2615.22|2606.02|2616.75|2607.55|2615.17|2605.97|37
1645999610000|2022-02-27 22:06:50|2615.33|2606.13|2615.07|2605.87|2615.65|2606.45|2615.02|2605.82|26
1645999620000|2022-02-27 22:07:00|2615.08|2605.88|2616.84|2607.64|2618.13|2608.93|2615.05|2605.85|31
1645999630000|2022-02-27 22:07:10|2616.85|2607.65|2615.95|2606.75|2616.85|2607.65|2615.59|2606.39|36
1645999640000|2022-02-27 22:07:20|2615.97|2606.77|2616.17|2606.97|2616.18|2606.98|2615.96|2606.76|25
1645999650000|2022-02-27 22:07:30|2616.15|2606.95|2617.41|2608.21|2617.41|2608.21|2616.15|2606.95|30
1645999660000|2022-02-27 22:07:40|2617.4|2608.2|2618.6|2609.4|2618.75|2609.55|2617.36|2608.16|35
1645999670000|2022-02-27 22:07:50|2618.31|2609.11|2617.25|2608.05|2618.31|2609.11|2617.01|2607.81|33
1645999680000|2022-02-27 22:08:00|2617.27|2608.07|2617.21|2608.01|2617.48|2608.28|2616.77|2607.57|35
1645999690000|2022-02-27 22:08:10|2617.22|2608.02|2617.19|2607.99|2617.42|2608.22|2617.17|2607.97|32
1645999700000|2022-02-27 22:08:20|2617.25|2608.05|2617.15|2607.95|2617.36|2608.16|2616.32|2607.12|36
1645999710000|2022-02-27 22:08:30|2617.11|2607.91|2617.28|2608.08|2617.59|2608.39|2617.11|2607.91|34
1645999720000|2022-02-27 22:08:40|2617.31|2608.11|2617.72|2608.52|2618.04|2608.84|2617.31|2608.11|32
1645999730000|2022-02-27 22:08:50|2617.69|2608.49|2616.95|2607.75|2617.69|2608.49|2616.82|2607.62|38
1645999740000|2022-02-27 22:09:00|2616.91|2607.71|2618.43|2609.23|2618.43|2609.23|2616.91|2607.71|35
1645999750000|2022-02-27 22:09:10|2618.42|2609.22|2619.37|2610.17|2619.37|2610.17|2618.4|2609.2|30
1645999760000|2022-02-27 22:09:20|2619.35|2610.15|2619.8|2610.6|2620.74|2611.54|2619.21|2610.01|36
1645999770000|2022-02-27 22:09:30|2619.79|2610.59|2618.24|2609.04|2619.79|2610.59|2618.24|2609.04|34
1645999780000|2022-02-27 22:09:40|2618.35|2609.15|2618.36|2609.16|2618.5|2609.3|2617.87|2608.67|36
1645999790000|2022-02-27 22:09:50|2618.46|2609.26|2618.44|2609.24|2618.75|2609.55|2618.26|2609.06|34
1645999800000|2022-02-27 22:10:00|2618.58|2609.38|2618.85|2609.65|2618.97|2609.77|2618.4|2609.2|32
1645999810000|2022-02-27 22:10:10|2619.02|2609.82|2617.67|2608.47|2619.02|2609.82|2617.67|2608.47|34
1645999820000|2022-02-27 22:10:20|2617.55|2608.35|2617.5|2608.3|2617.94|2608.74|2617.15|2607.95|31
1645999830000|2022-02-27 22:10:30|2617.49|2608.29|2618.03|2608.83|2618.09|2608.89|2617.39|2608.19|31
1645999840000|2022-02-27 22:10:40|2617.99|2608.79|2616.38|2607.18|2618|2608.8|2616.38|2607.18|34
1645999850000|2022-02-27 22:10:50|2616.37|2607.17|2615.93|2606.73|2616.4|2607.2|2615.93|2606.73|31
1645999860000|2022-02-27 22:11:00|2615.96|2606.76|2615.45|2606.25|2615.96|2606.76|2615.45|2606.25|36
1645999870000|2022-02-27 22:11:10|2615.44|2606.24|2614.56|2605.36|2615.56|2606.36|2614.52|2605.32|33
1645999880000|2022-02-27 22:11:20|2614.51|2605.31|2615.59|2606.39|2615.65|2606.45|2614.13|2604.93|35
1645999890000|2022-02-27 22:11:30|2615.58|2606.38|2615.78|2606.58|2615.79|2606.59|2615.5|2606.3|30
1645999900000|2022-02-27 22:11:40|2615.79|2606.59|2616.62|2607.42|2616.75|2607.55|2615.6|2606.4|26
1645999910000|2022-02-27 22:11:50|2616.57|2607.37|2617.21|2608.01|2617.55|2608.35|2616.54|2607.34|33
1645999920000|2022-02-27 22:12:00|2617.33|2608.13|2617.44|2608.24|2617.51|2608.31|2617.3|2608.1|27
1645999930000|2022-02-27 22:12:10|2617.52|2608.32|2617.85|2608.65|2617.93|2608.73|2617.52|2608.32|31
1645999940000|2022-02-27 22:12:20|2617.86|2608.66|2615.97|2606.77|2619.01|2609.81|2615.97|2606.77|36
1645999950000|2022-02-27 22:12:30|2615.98|2606.78|2616.8|2607.6|2616.81|2607.61|2615.77|2606.57|37
1645999960000|2022-02-27 22:12:40|2616.79|2607.59|2617.47|2608.27|2617.47|2608.27|2616.25|2607.05|35
1645999970000|2022-02-27 22:12:50|2617.62|2608.42|2618.43|2609.23|2618.43|2609.23|2617.61|2608.41|33
1645999980000|2022-02-27 22:13:00|2618.37|2609.17|2619.39|2610.19|2619.57|2610.37|2618.37|2609.17|31
1645999990000|2022-02-27 22:13:10|2619.44|2610.24|2618.13|2608.93|2619.52|2610.32|2617.83|2608.63|34
1646000000000|2022-02-27 22:13:20|2617.94|2608.74|2619.04|2609.84|2619.04|2609.84|2617.88|2608.68|37
1646000010000|2022-02-27 22:13:30|2619.1|2609.9|2619.56|2610.36|2619.63|2610.43|2619.1|2609.9|32
1646000020000|2022-02-27 22:13:40|2619.58|2610.38|2620.39|2611.19|2620.59|2611.39|2619.52|2610.32|29
1646000030000|2022-02-27 22:13:50|2620.37|2611.17|2620.01|2610.81|2620.74|2611.54|2619.99|2610.79|34
1646000040000|2022-02-27 22:14:00|2619.99|2610.79|2620.27|2611.07|2620.27|2611.07|2619.91|2610.71|28
1646000050000|2022-02-27 22:14:10|2620.31|2611.11|2620.84|2611.64|2620.86|2611.66|2620.31|2611.11|31
1646000060000|2022-02-27 22:14:20|2620.95|2611.75|2620|2610.8|2621.18|2611.98|2620|2610.8|33
1646000070000|2022-02-27 22:14:30|2619.97|2610.77|2619.43|2610.23|2619.97|2610.77|2619.43|2610.23|26
1646000080000|2022-02-27 22:14:40|2619.34|2610.14|2618.45|2609.25|2619.86|2610.66|2618.45|2609.25|31
1646000090000|2022-02-27 22:14:50|2618.44|2609.24|2618.8|2609.6|2618.8|2609.6|2618.42|2609.22|28
1646000100000|2022-02-27 22:15:00|2618.86|2609.66|2619.46|2610.26|2619.53|2610.33|2618.86|2609.66|32
1646000110000|2022-02-27 22:15:10|2619.47|2610.27|2620.9|2611.7|2620.9|2611.7|2619.47|2610.27|36
1646000120000|2022-02-27 22:15:20|2621.29|2612.09|2621.93|2612.73|2621.93|2612.73|2621.29|2612.09|34
1646000130000|2022-02-27 22:15:30|2621.91|2612.71|2624.08|2614.88|2624.68|2615.48|2621.91|2612.71|34
1646000140000|2022-02-27 22:15:40|2624.11|2614.91|2625.49|2616.29|2625.5|2616.3|2624.11|2614.91|35
1646000150000|2022-02-27 22:15:50|2625.59|2616.39|2627.24|2618.04|2627.24|2618.04|2625.59|2616.39|30
1646000160000|2022-02-27 22:16:00|2627.36|2618.16|2626.75|2617.55|2627.95|2618.75|2626.75|2617.55|36
1646000170000|2022-02-27 22:16:10|2626.71|2617.51|2625.53|2616.33|2626.91|2617.71|2625.05|2615.85|33
1646000180000|2022-02-27 22:16:20|2625.38|2616.18|2622.58|2613.38|2625.69|2616.49|2622.58|2613.38|35
1646000190000|2022-02-27 22:16:30|2622.55|2613.35|2623.78|2614.58|2624.35|2615.15|2622.41|2613.21|35
1646000200000|2022-02-27 22:16:40|2623.74|2614.54|2622.14|2612.94|2623.75|2614.55|2622.1|2612.9|33
1646000210000|2022-02-27 22:16:50|2622.15|2612.95|2621.13|2611.93|2622.15|2612.95|2620.94|2611.74|37
1646000220000|2022-02-27 22:17:00|2621.17|2611.97|2621.16|2611.96|2621.97|2612.77|2621.12|2611.92|33
1646000230000|2022-02-27 22:17:10|2621.19|2611.99|2619.8|2610.6|2621.25|2612.05|2619.75|2610.55|31
1646000240000|2022-02-27 22:17:20|2619.71|2610.51|2620.62|2611.42|2620.62|2611.42|2619.57|2610.37|35
1646000250000|2022-02-27 22:17:30|2620.61|2611.41|2621.2|2612|2621.32|2612.12|2620.4|2611.2|30
1646000260000|2022-02-27 22:17:40|2621.19|2611.99|2620.26|2611.06|2621.22|2612.02|2620.23|2611.03|32
1646000270000|2022-02-27 22:17:50|2620.25|2611.05|2620.76|2611.56|2620.82|2611.62|2620.19|2610.99|32
1646000280000|2022-02-27 22:18:00|2620.75|2611.55|2619.8|2610.6|2620.75|2611.55|2619.1|2609.9|33
1646000290000|2022-02-27 22:18:10|2619.84|2610.64|2621.13|2611.93|2621.66|2612.46|2619.84|2610.64|30
1646000300000|2022-02-27 22:18:20|2621.14|2611.94|2620.99|2611.79|2621.47|2612.27|2620.69|2611.49|35
1646000310000|2022-02-27 22:18:30|2620.98|2611.78|2621.6|2612.4|2621.83|2612.63|2620.98|2611.78|27
1646000320000|2022-02-27 22:18:40|2621.73|2612.53|2621.71|2612.51|2621.77|2612.57|2621.62|2612.42|23
1646000330000|2022-02-27 22:18:50|2621.69|2612.49|2621.33|2612.13|2621.69|2612.49|2621.2|2612|34
1646000340000|2022-02-27 22:19:00|2621.3|2612.1|2620.12|2610.92|2621.61|2612.41|2620.12|2610.92|29
1646000350000|2022-02-27 22:19:10|2619.89|2610.69|2621.41|2612.21|2621.41|2612.21|2619.89|2610.69|37
1646000360000|2022-02-27 22:19:20|2621.38|2612.18|2623.08|2613.88|2623.41|2614.21|2621.31|2612.11|33
1646000370000|2022-02-27 22:19:30|2623.04|2613.84|2623.38|2614.18|2623.48|2614.28|2623.04|2613.84|30
1646000380000|2022-02-27 22:19:40|2623.39|2614.19|2623.25|2614.05|2623.48|2614.28|2623.25|2614.05|28
1646000390000|2022-02-27 22:19:50|2623.23|2614.03|2623.34|2614.14|2623.4|2614.2|2623.12|2613.92|26
1646000400000|2022-02-27 22:20:00|2623.36|2614.16|2622.88|2613.68|2623.38|2614.18|2622.4|2613.2|36
1646000410000|2022-02-27 22:20:10|2622.93|2613.73|2623|2613.8|2623.25|2614.05|2622.93|2613.73|34
1646000420000|2022-02-27 22:20:20|2622.99|2613.79|2623.04|2613.84|2623.1|2613.9|2622.94|2613.74|26
1646000430000|2022-02-27 22:20:30|2623.03|2613.83|2622.96|2613.76|2623.17|2613.97|2622.86|2613.66|27
1646000440000|2022-02-27 22:20:40|2622.87|2613.67|2620.86|2611.66|2623.03|2613.83|2620.51|2611.31|38
1646000450000|2022-02-27 22:20:50|2620.92|2611.72|2620.2|2611|2620.92|2611.72|2620.09|2610.89|35
1646000460000|2022-02-27 22:21:00|2620.19|2610.99|2620.68|2611.48|2620.68|2611.48|2620.16|2610.96|37
1646000470000|2022-02-27 22:21:10|2620.67|2611.47|2620.42|2611.22|2620.68|2611.48|2620.42|2611.22|29
1646000480000|2022-02-27 22:21:20|2620.43|2611.23|2619.13|2609.93|2620.43|2611.23|2619.11|2609.91|32
1646000490000|2022-02-27 22:21:30|2619.11|2609.91|2621.27|2612.07|2621.27|2612.07|2618.87|2609.67|36
1646000500000|2022-02-27 22:21:40|2621.41|2612.21|2622.73|2613.53|2622.78|2613.58|2621.4|2612.2|33
1646000510000|2022-02-27 22:21:50|2622.71|2613.51|2622.74|2613.54|2622.75|2613.55|2622.54|2613.34|20
1646000520000|2022-02-27 22:22:00|2622.7|2613.5|2620.62|2611.42|2622.99|2613.79|2620.62|2611.42|35
1646000530000|2022-02-27 22:22:10|2620.7|2611.5|2619.7|2610.5|2620.7|2611.5|2619.7|2610.5|29
1646000540000|2022-02-27 22:22:20|2619.68|2610.48|2618.94|2609.74|2619.77|2610.57|2618.77|2609.57|25
1646000550000|2022-02-27 22:22:30|2618.96|2609.76|2619.03|2609.83|2619.37|2610.17|2618.84|2609.64|37
1646000560000|2022-02-27 22:22:40|2618.98|2609.78|2619.14|2609.94|2619.44|2610.24|2618.97|2609.77|33
1646000570000|2022-02-27 22:22:50|2619.12|2609.92|2619.27|2610.07|2619.27|2610.07|2618.78|2609.58|32
1646000580000|2022-02-27 22:23:00|2619.42|2610.22|2619.69|2610.49|2619.75|2610.55|2619.36|2610.16|32
1646000590000|2022-02-27 22:23:10|2619.82|2610.62|2620.82|2611.62|2620.82|2611.62|2619.82|2610.62|38
1646000600000|2022-02-27 22:23:20|2620.8|2611.6|2621.06|2611.86|2621.13|2611.93|2620.8|2611.6|33
1646000610000|2022-02-27 22:23:30|2621.07|2611.87|2622.99|2613.79|2623.04|2613.84|2621.07|2611.87|35
1646000620000|2022-02-27 22:23:40|2622.91|2613.71|2625.02|2615.82|2625.02|2615.82|2622.91|2613.71|25
1646000630000|2022-02-27 22:23:50|2625.05|2615.85|2623.08|2613.88|2625.05|2615.85|2622.96|2613.76|34
1646000640000|2022-02-27 22:24:00|2623.03|2613.83|2625.3|2616.1|2625.57|2616.37|2622.98|2613.78|39
1646000650000|2022-02-27 22:24:10|2625.24|2616.04|2626.12|2616.92|2626.12|2616.92|2625.23|2616.03|34
1646000660000|2022-02-27 22:24:20|2626.07|2616.87|2626.45|2617.25|2626.74|2617.54|2626.02|2616.82|35
1646000670000|2022-02-27 22:24:30|2626.31|2617.11|2624.9|2615.7|2626.31|2617.11|2624.87|2615.67|35
1646000680000|2022-02-27 22:24:40|2624.87|2615.67|2624.68|2615.48|2624.9|2615.7|2624.52|2615.32|30
1646000690000|2022-02-27 22:24:50|2624.67|2615.47|2622.71|2613.51|2624.67|2615.47|2622.66|2613.46|35
1646000700000|2022-02-27 22:25:00|2622.7|2613.5|2622.39|2613.19|2622.8|2613.6|2622.39|2613.19|31
1646000710000|2022-02-27 22:25:10|2622.36|2613.16|2622.26|2613.06|2622.36|2613.16|2622|2612.8|31
1646000720000|2022-02-27 22:25:20|2622.21|2613.01|2623.13|2613.93|2623.13|2613.93|2622.05|2612.85|33
1646000730000|2022-02-27 22:25:30|2623.12|2613.92|2622.25|2613.05|2623.16|2613.96|2622.25|2613.05|28
1646000740000|2022-02-27 22:25:40|2622.28|2613.08|2622.95|2613.75|2622.95|2613.75|2622.2|2613|32
1646000750000|2022-02-27 22:25:50|2622.96|2613.76|2623.98|2614.78|2623.98|2614.78|2622.96|2613.76|35
1646000760000|2022-02-27 22:26:00|2624.12|2614.92|2624.53|2615.33|2624.53|2615.33|2624.12|2614.92|36
1646000770000|2022-02-27 22:26:10|2624.59|2615.39|2624.54|2615.34|2624.72|2615.52|2624.44|2615.24|30
1646000780000|2022-02-27 22:26:20|2624.56|2615.36|2624.41|2615.21|2624.57|2615.37|2624.35|2615.15|27
1646000790000|2022-02-27 22:26:30|2624.45|2615.25|2624.42|2615.22|2624.45|2615.25|2624.17|2614.97|29
1646000800000|2022-02-27 22:26:40|2624.52|2615.32|2626.42|2617.22|2626.47|2617.27|2624.48|2615.28|32
1646000810000|2022-02-27 22:26:50|2626.22|2617.02|2626.58|2617.38|2626.59|2617.39|2626.22|2617.02|24
1646000820000|2022-02-27 22:27:00|2626.55|2617.35|2627.32|2618.12|2627.32|2618.12|2626.55|2617.35|31
1646000830000|2022-02-27 22:27:10|2627.2|2618|2627.25|2618.05|2627.25|2618.05|2627.01|2617.81|23
1646000840000|2022-02-27 22:27:20|2627.26|2618.06|2627.53|2618.33|2627.53|2618.33|2626.88|2617.68|30
1646000850000|2022-02-27 22:27:30|2627.55|2618.35|2628.25|2619.05|2628.32|2619.12|2627.53|2618.33|33
1646000860000|2022-02-27 22:27:40|2628.28|2619.08|2628.63|2619.43|2628.63|2619.43|2628.26|2619.06|27
1646000870000|2022-02-27 22:27:50|2628.64|2619.44|2628.77|2619.57|2628.83|2619.63|2628.64|2619.44|21
1646000880000|2022-02-27 22:28:00|2628.76|2619.56|2628.64|2619.44|2628.76|2619.56|2628.64|2619.44|17
1646000890000|2022-02-27 22:28:10|2628.68|2619.48|2627.78|2618.58|2628.68|2619.48|2627.77|2618.57|32
1646000900000|2022-02-27 22:28:20|2627.67|2618.47|2627|2617.8|2627.67|2618.47|2626.94|2617.74|34
1646000910000|2022-02-27 22:28:30|2626.92|2617.72|2625.62|2616.42|2626.92|2617.72|2625.59|2616.39|24
1646000920000|2022-02-27 22:28:40|2625.45|2616.25|2624.84|2615.64|2625.55|2616.35|2624.83|2615.63|29
1646000930000|2022-02-27 22:28:50|2624.87|2615.67|2624.53|2615.33|2624.91|2615.71|2624.47|2615.27|35
1646000940000|2022-02-27 22:29:00|2624.52|2615.32|2624.22|2615.02|2624.53|2615.33|2624.19|2614.99|27
1646000950000|2022-02-27 22:29:10|2624.28|2615.08|2624.26|2615.06|2624.3|2615.1|2624.24|2615.04|22
1646000960000|2022-02-27 22:29:20|2624.27|2615.07|2624|2614.8|2624.3|2615.1|2623.93|2614.73|26
1646000970000|2022-02-27 22:29:30|2624.01|2614.81|2624.36|2615.16|2624.36|2615.16|2623.94|2614.74|24
1646000980000|2022-02-27 22:29:40|2624.37|2615.17|2624.66|2615.46|2624.69|2615.49|2624.19|2614.99|35
1646000990000|2022-02-27 22:29:50|2624.69|2615.49|2624.67|2615.47|2624.71|2615.51|2624.51|2615.31|21
1646001000000|2022-02-27 22:30:00|2624.64|2615.44|2623.98|2614.78|2624.64|2615.44|2623.96|2614.76|33
1646001010000|2022-02-27 22:30:10|2623.94|2614.74|2623.75|2614.55|2623.94|2614.74|2623.66|2614.46|21
1646001020000|2022-02-27 22:30:20|2623.69|2614.49|2624.11|2614.91|2624.16|2614.96|2623.69|2614.49|25
1646001030000|2022-02-27 22:30:30|2624.07|2614.87|2624.15|2614.95|2624.23|2615.03|2624.07|2614.87|24
1646001040000|2022-02-27 22:30:40|2624.16|2614.96|2624.58|2615.38|2624.59|2615.39|2624.16|2614.96|26
1646001050000|2022-02-27 22:30:50|2624.53|2615.33|2624.91|2615.71|2624.94|2615.74|2624.53|2615.33|25
1646001060000|2022-02-27 22:31:00|2625.01|2615.81|2625.04|2615.84|2625.11|2615.91|2624.9|2615.7|33
1646001070000|2022-02-27 22:31:10|2625.03|2615.83|2627.13|2617.93|2627.17|2617.97|2625.03|2615.83|34
1646001080000|2022-02-27 22:31:20|2627.12|2617.92|2628.44|2619.24|2628.44|2619.24|2627.12|2617.92|37
1646001090000|2022-02-27 22:31:30|2628.39|2619.19|2628.52|2619.32|2628.52|2619.32|2628.29|2619.09|20
1646001100000|2022-02-27 22:31:40|2628.49|2619.29|2628.01|2618.81|2628.62|2619.42|2628|2618.8|26
1646001110000|2022-02-27 22:31:50|2628.3|2619.1|2627.97|2618.77|2628.44|2619.24|2627.69|2618.49|31
1646001120000|2022-02-27 22:32:00|2627.92|2618.72|2627.98|2618.78|2628.22|2619.02|2627.91|2618.71|26
1646001130000|2022-02-27 22:32:10|2628.05|2618.85|2628.96|2619.76|2628.96|2619.76|2628.05|2618.85|37
1646001140000|2022-02-27 22:32:20|2628.97|2619.77|2628.88|2619.68|2629.08|2619.88|2628.88|2619.68|26
1646001150000|2022-02-27 22:32:30|2628.89|2619.69|2629.03|2619.83|2629.14|2619.94|2628.89|2619.69|27
1646001160000|2022-02-27 22:32:40|2629|2619.8|2629.27|2620.07|2629.3|2620.1|2628.96|2619.76|25
1646001170000|2022-02-27 22:32:50|2629.22|2620.02|2629.76|2620.56|2629.76|2620.56|2629.19|2619.99|29
1646001180000|2022-02-27 22:33:00|2629.78|2620.58|2630.43|2621.23|2630.43|2621.23|2629.76|2620.56|32
1646001190000|2022-02-27 22:33:10|2630.46|2621.26|2630.84|2621.64|2631|2621.8|2630.38|2621.18|36
1646001200000|2022-02-27 22:33:20|2630.96|2621.76|2630.83|2621.63|2631.15|2621.95|2630.81|2621.61|31
1646001210000|2022-02-27 22:33:30|2630.86|2621.66|2630.91|2621.71|2630.97|2621.77|2630.81|2621.61|25
1646001220000|2022-02-27 22:33:40|2630.92|2621.72|2631.07|2621.87|2631.07|2621.87|2630.88|2621.68|28
1646001230000|2022-02-27 22:33:50|2631.23|2622.03|2631.43|2622.23|2631.45|2622.25|2631.18|2621.98|30
1646001240000|2022-02-27 22:34:00|2631.47|2622.27|2631.85|2622.65|2631.85|2622.65|2631.47|2622.27|30
1646001250000|2022-02-27 22:34:10|2631.83|2622.63|2632.58|2623.38|2633.49|2624.29|2631.83|2622.63|37
1646001260000|2022-02-27 22:34:20|2632.79|2623.59|2633.84|2624.64|2633.91|2624.71|2632.57|2623.37|34
1646001270000|2022-02-27 22:34:30|2633.97|2624.77|2635.37|2626.17|2635.37|2626.17|2633.9|2624.7|38
1646001280000|2022-02-27 22:34:40|2635.63|2626.43|2636.51|2627.31|2636.51|2627.31|2635.63|2626.43|33
1646001290000|2022-02-27 22:34:50|2636.65|2627.45|2643.73|2634.53|2643.8|2634.6|2636.65|2627.45|35
1646001300000|2022-02-27 22:35:00|2643.55|2634.35|2642.51|2633.31|2643.59|2634.39|2642.48|2633.28|34
1646001310000|2022-02-27 22:35:10|2642.4|2633.2|2640.57|2631.37|2642.54|2633.34|2640.51|2631.31|37
1646001320000|2022-02-27 22:35:20|2640.55|2631.35|2638.82|2629.62|2640.67|2631.47|2638.82|2629.62|36
1646001330000|2022-02-27 22:35:30|2638.73|2629.53|2636.5|2627.3|2638.73|2629.53|2636.5|2627.3|33
1646001340000|2022-02-27 22:35:40|2636.45|2627.25|2634.9|2625.7|2636.45|2627.25|2634.74|2625.54|38
1646001350000|2022-02-27 22:35:50|2634.99|2625.79|2631.94|2622.74|2634.99|2625.79|2631.94|2622.74|33
1646001360000|2022-02-27 22:36:00|2631.75|2622.55|2631.52|2622.32|2631.75|2622.55|2631.21|2622.01|29
1646001370000|2022-02-27 22:36:10|2631.51|2622.31|2625.11|2615.91|2631.51|2622.31|2625.11|2615.91|29
1646001380000|2022-02-27 22:36:20|2624.92|2615.72|2623.57|2614.37|2624.97|2615.77|2623.38|2614.18|38
1646001390000|2022-02-27 22:36:30|2623.54|2614.34|2624.74|2615.54|2624.74|2615.54|2623.48|2614.28|35
1646001400000|2022-02-27 22:36:40|2624.91|2615.71|2626.51|2617.31|2626.55|2617.35|2624.91|2615.71|30
1646001410000|2022-02-27 22:36:50|2626.55|2617.35|2626.48|2617.28|2626.6|2617.4|2626.43|2617.23|34
1646001420000|2022-02-27 22:37:00|2626.53|2617.33|2629.93|2620.73|2629.93|2620.73|2626.53|2617.33|37
1646001430000|2022-02-27 22:37:10|2630.15|2620.95|2634.05|2624.85|2634.05|2624.85|2630.15|2620.95|36
1646001440000|2022-02-27 22:37:20|2634.16|2624.96|2638.82|2629.62|2638.95|2629.75|2634.16|2624.96|40
1646001450000|2022-02-27 22:37:30|2639.11|2629.91|2638.93|2629.73|2640.04|2630.84|2638.93|2629.73|34
1646001460000|2022-02-27 22:37:40|2639|2629.8|2636.49|2627.29|2639|2629.8|2636.42|2627.22|35
1646001470000|2022-02-27 22:37:50|2636.54|2627.34|2634.91|2625.71|2636.59|2627.39|2634.88|2625.68|38
1646001480000|2022-02-27 22:38:00|2634.9|2625.7|2634.89|2625.69|2634.93|2625.73|2634.82|2625.62|18
1646001490000|2022-02-27 22:38:10|2634.9|2625.7|2635.54|2626.34|2635.55|2626.35|2634.9|2625.7|31
1646001500000|2022-02-27 22:38:20|2635.53|2626.33|2635.57|2626.37|2635.65|2626.45|2635.46|2626.26|29
1646001510000|2022-02-27 22:38:30|2635.48|2626.28|2635.45|2626.25|2635.61|2626.41|2634.54|2625.34|31
1646001520000|2022-02-27 22:38:40|2635.32|2626.12|2635.99|2626.79|2635.99|2626.79|2635.32|2626.12|34
1646001530000|2022-02-27 22:38:50|2636.1|2626.9|2636.13|2626.93|2637.18|2627.98|2636.01|2626.81|39
1646001540000|2022-02-27 22:39:00|2636|2626.8|2636.02|2626.82|2636.09|2626.89|2635.85|2626.65|33
1646001550000|2022-02-27 22:39:10|2636.05|2626.85|2636.65|2627.45|2636.74|2627.54|2636.05|2626.85|34
1646001560000|2022-02-27 22:39:20|2636.7|2627.5|2636.78|2627.58|2636.82|2627.62|2636.66|2627.46|33
1646001570000|2022-02-27 22:39:30|2636.8|2627.6|2636.9|2627.7|2637.03|2627.83|2636.76|2627.56|26
1646001580000|2022-02-27 22:39:40|2636.89|2627.69|2636.89|2627.69|2636.9|2627.7|2636.77|2627.57|17
1646001590000|2022-02-27 22:39:50|2636.88|2627.68|2633.75|2624.55|2636.88|2627.68|2633.75|2624.55|30
1646001600000|2022-02-27 22:40:00|2633.66|2624.46|2632.1|2622.9|2633.66|2624.46|2632.02|2622.82|36
1646001610000|2022-02-27 22:40:10|2632.07|2622.87|2630.36|2621.16|2632.07|2622.87|2630.36|2621.16|32
1646001620000|2022-02-27 22:40:20|2630.32|2621.12|2630.06|2620.86|2630.32|2621.12|2630.02|2620.82|35
1646001630000|2022-02-27 22:40:30|2630.09|2620.89|2634.1|2624.9|2634.1|2624.9|2630.05|2620.85|36
1646001640000|2022-02-27 22:40:40|2634.09|2624.89|2634.41|2625.21|2634.69|2625.49|2633.81|2624.61|34
1646001650000|2022-02-27 22:40:50|2634.39|2625.19|2633.94|2624.74|2634.56|2625.36|2633.92|2624.72|28
1646001660000|2022-02-27 22:41:00|2633.91|2624.71|2632.76|2623.56|2633.91|2624.71|2632.74|2623.54|32
1646001670000|2022-02-27 22:41:10|2632.69|2623.49|2632.02|2622.82|2632.69|2623.49|2631.83|2622.63|32
1646001680000|2022-02-27 22:41:20|2631.97|2622.77|2632.44|2623.24|2632.46|2623.26|2631.83|2622.63|25
1646001690000|2022-02-27 22:41:30|2632.29|2623.09|2632.57|2623.37|2633.07|2623.87|2632.29|2623.09|28
1646001700000|2022-02-27 22:41:40|2632.53|2623.33|2632.39|2623.19|2632.53|2623.33|2632.36|2623.16|24
1646001710000|2022-02-27 22:41:50|2632.38|2623.18|2632.3|2623.1|2632.38|2623.18|2632.24|2623.04|14
1646001720000|2022-02-27 22:42:00|2632.29|2623.09|2632.01|2622.81|2632.32|2623.12|2632.01|2622.81|20
1646001730000|2022-02-27 22:42:10|2632.02|2622.82|2632.09|2622.89|2632.09|2622.89|2631.99|2622.79|15
1646001740000|2022-02-27 22:42:20|2632.06|2622.86|2631.93|2622.73|2632.06|2622.86|2631.81|2622.61|23
1646001750000|2022-02-27 22:42:30|2631.91|2622.71|2631.74|2622.54|2631.98|2622.78|2631.65|2622.45|30
1646001760000|2022-02-27 22:42:40|2631.73|2622.53|2631.69|2622.49|2631.75|2622.55|2631.68|2622.48|29
1646001770000|2022-02-27 22:42:50|2631.7|2622.5|2631.94|2622.74|2631.94|2622.74|2631.62|2622.42|29
1646001780000|2022-02-27 22:43:00|2632.04|2622.84|2632.45|2623.25|2632.75|2623.55|2632.04|2622.84|23
1646001790000|2022-02-27 22:43:10|2632.51|2623.31|2632.33|2623.13|2632.53|2623.33|2632.33|2623.13|26
1646001800000|2022-02-27 22:43:20|2632.3|2623.1|2631.15|2621.95|2632.35|2623.15|2631.15|2621.95|30
1646001810000|2022-02-27 22:43:30|2631.11|2621.91|2629.98|2620.78|2631.11|2621.91|2629.82|2620.62|33
1646001820000|2022-02-27 22:43:40|2629.94|2620.74|2630.45|2621.25|2630.46|2621.26|2629.94|2620.74|22
1646001830000|2022-02-27 22:43:50|2630.44|2621.24|2630.96|2621.76|2630.96|2621.76|2630.41|2621.21|27
1646001840000|2022-02-27 22:44:00|2631.24|2622.04|2631.32|2622.12|2631.32|2622.12|2631.22|2622.02|30
1646001850000|2022-02-27 22:44:10|2631.33|2622.13|2633.18|2623.98|2633.18|2623.98|2631.33|2622.13|32
1646001860000|2022-02-27 22:44:20|2633.2|2624|2632.88|2623.68|2633.66|2624.46|2632.88|2623.68|30
1646001870000|2022-02-27 22:44:30|2632.76|2623.56|2632.49|2623.29|2632.76|2623.56|2632.12|2622.92|36
1646001880000|2022-02-27 22:44:40|2632.52|2623.32|2632.78|2623.58|2632.78|2623.58|2632.51|2623.31|29
1646001890000|2022-02-27 22:44:50|2632.79|2623.59|2632.84|2623.64|2632.98|2623.78|2632.61|2623.41|26
1646001900000|2022-02-27 22:45:00|2632.81|2623.61|2633.36|2624.16|2633.37|2624.17|2632.73|2623.53|27
1646001910000|2022-02-27 22:45:10|2633.39|2624.19|2632.7|2623.5|2633.42|2624.22|2632.7|2623.5|31
1646001920000|2022-02-27 22:45:20|2632.67|2623.47|2632.32|2623.12|2632.67|2623.47|2632.32|2623.12|32
1646001930000|2022-02-27 22:45:30|2632.24|2623.04|2629.44|2620.24|2632.24|2623.04|2629.44|2620.24|35
1646001940000|2022-02-27 22:45:40|2629.43|2620.23|2629.6|2620.4|2629.6|2620.4|2629.31|2620.11|35
1646001950000|2022-02-27 22:45:50|2629.62|2620.42|2629.37|2620.17|2629.66|2620.46|2629.37|2620.17|31
1646001960000|2022-02-27 22:46:00|2629.36|2620.16|2630.43|2621.23|2630.43|2621.23|2629.28|2620.08|34
1646001970000|2022-02-27 22:46:10|2630.67|2621.47|2632.31|2623.11|2632.34|2623.14|2630.67|2621.47|36
1646001980000|2022-02-27 22:46:20|2632.35|2623.15|2632.32|2623.12|2632.74|2623.54|2632.3|2623.1|23
1646001990000|2022-02-27 22:46:30|2632.29|2623.09|2629.89|2620.69|2632.29|2623.09|2629.86|2620.66|32
1646002000000|2022-02-27 22:46:40|2629.88|2620.68|2629.32|2620.12|2629.88|2620.68|2629.32|2620.12|27
1646002010000|2022-02-27 22:46:50|2629.31|2620.11|2625.43|2616.23|2629.31|2620.11|2625.43|2616.23|37
1646002020000|2022-02-27 22:47:00|2625.41|2616.21|2623.2|2614|2625.41|2616.21|2623.14|2613.94|36
1646002030000|2022-02-27 22:47:10|2622.96|2613.76|2621.41|2612.21|2622.96|2613.76|2621.35|2612.15|33
1646002040000|2022-02-27 22:47:20|2620.5|2611.3|2620.38|2611.18|2621.53|2612.33|2619.85|2610.65|37
1646002050000|2022-02-27 22:47:30|2620.19|2610.99|2617.1|2607.9|2620.19|2610.99|2616.46|2607.26|35
1646002060000|2022-02-27 22:47:40|2617.2|2608|2617.5|2608.3|2617.5|2608.3|2616.41|2607.21|37
1646002070000|2022-02-27 22:47:50|2617.48|2608.28|2616.26|2607.06|2617.48|2608.28|2616.2|2607|35
1646002080000|2022-02-27 22:48:00|2616.33|2607.13|2619.58|2610.38|2619.62|2610.42|2616.32|2607.12|36
1646002090000|2022-02-27 22:48:10|2619.68|2610.48|2621.4|2612.2|2621.68|2612.48|2619.61|2610.41|34
1646002100000|2022-02-27 22:48:20|2621.44|2612.24|2618.58|2609.38|2621.44|2612.24|2618.58|2609.38|34
1646002110000|2022-02-27 22:48:30|2618.57|2609.37|2617.25|2608.05|2618.57|2609.37|2617.25|2608.05|32
1646002120000|2022-02-27 22:48:40|2617.26|2608.06|2615.35|2606.15|2617.26|2608.06|2615.35|2606.15|35
1646002130000|2022-02-27 22:48:50|2615.4|2606.2|2614.61|2605.41|2615.46|2606.26|2614.61|2605.41|35
1646002140000|2022-02-27 22:49:00|2614.58|2605.38|2614.71|2605.51|2615.12|2605.92|2614.58|2605.38|29
1646002150000|2022-02-27 22:49:10|2614.64|2605.44|2611.33|2602.13|2614.78|2605.58|2611.33|2602.13|31
1646002160000|2022-02-27 22:49:20|2611.39|2602.19|2609.86|2600.66|2611.39|2602.19|2609.47|2600.27|37
1646002170000|2022-02-27 22:49:30|2609.96|2600.76|2615.28|2606.08|2615.28|2606.08|2609.96|2600.76|38
1646002180000|2022-02-27 22:49:40|2615.25|2606.05|2617.08|2607.88|2617.91|2608.71|2615.25|2606.05|37
1646002190000|2022-02-27 22:49:50|2617.04|2607.84|2615.59|2606.39|2617.04|2607.84|2614.97|2605.77|38
1646002200000|2022-02-27 22:50:00|2615.47|2606.27|2616.05|2606.85|2616.05|2606.85|2615.3|2606.1|37
1646002210000|2022-02-27 22:50:10|2616.08|2606.88|2616.09|2606.89|2616.13|2606.93|2615.88|2606.68|32
1646002220000|2022-02-27 22:50:20|2616.08|2606.88|2615.91|2606.71|2616.08|2606.88|2615.64|2606.44|34
1646002230000|2022-02-27 22:50:30|2615.89|2606.69|2618.04|2608.84|2618.04|2608.84|2615.89|2606.69|33
1646002240000|2022-02-27 22:50:40|2618.05|2608.85|2616.71|2607.51|2618.54|2609.34|2616.69|2607.49|33
1646002250000|2022-02-27 22:50:50|2616.73|2607.53|2616.41|2607.21|2616.73|2607.53|2616.06|2606.86|32
1646002260000|2022-02-27 22:51:00|2616.45|2607.25|2616.13|2606.93|2616.45|2607.25|2616.03|2606.83|35
1646002270000|2022-02-27 22:51:10|2616.12|2606.92|2615.7|2606.5|2616.18|2606.98|2615.45|2606.25|31
1646002280000|2022-02-27 22:51:20|2615.65|2606.45|2615.74|2606.54|2615.75|2606.55|2615.58|2606.38|25
1646002290000|2022-02-27 22:51:30|2615.75|2606.55|2616.19|2606.99|2616.19|2606.99|2615.47|2606.27|35
1646002300000|2022-02-27 22:51:40|2616.09|2606.89|2617.22|2609.52|2617.98|2609.57|2616.09|2606.89|37
1646002310000|2022-02-27 22:51:50|2617.15|2609.45|2617.06|2609.36|2617.36|2609.66|2617.03|2609.33|33
1646002320000|2022-02-27 22:52:00|2617.07|2609.37|2617.09|2609.39|2617.25|2609.55|2617.02|2609.32|26
1646002330000|2022-02-27 22:52:10|2617.1|2609.4|2614.27|2606.57|2617.12|2609.42|2614.26|2606.56|38
1646002340000|2022-02-27 22:52:20|2614.36|2606.66|2614.74|2607.04|2614.94|2607.24|2614.26|2606.56|32
1646002350000|2022-02-27 22:52:30|2614.78|2607.08|2614.74|2607.04|2614.91|2607.21|2614.6|2606.9|32
1646002360000|2022-02-27 22:52:40|2614.75|2607.05|2616.33|2608.63|2616.33|2608.63|2614.63|2606.93|31
1646002370000|2022-02-27 22:52:50|2616.42|2608.72|2615.21|2607.51|2616.89|2609.19|2615.19|2607.49|32
1646002380000|2022-02-27 22:53:00|2615.2|2607.5|2615.69|2607.99|2615.87|2608.17|2615.01|2607.31|30
1646002390000|2022-02-27 22:53:10|2615.71|2608.01|2612.29|2604.59|2615.76|2608.06|2612.15|2604.45|34
1646002400000|2022-02-27 22:53:20|2612.27|2604.57|2613.73|2606.03|2613.76|2606.06|2612.16|2604.46|38
1646002410000|2022-02-27 22:53:30|2613.72|2606.02|2612.19|2604.49|2613.77|2606.07|2611.09|2603.39|34
1646002420000|2022-02-27 22:53:40|2612.18|2604.48|2612.43|2604.73|2613.05|2605.35|2612.17|2604.47|33
1646002430000|2022-02-27 22:53:50|2612.41|2604.71|2612.75|2605.05|2612.77|2605.07|2612.41|2604.71|33
1646002440000|2022-02-27 22:54:00|2612.81|2605.11|2612.96|2605.26|2613.01|2605.31|2612.78|2605.08|28
1646002450000|2022-02-27 22:54:10|2612.84|2605.14|2612.86|2605.16|2612.94|2605.24|2612.81|2605.11|25
1646002460000|2022-02-27 22:54:20|2612.9|2605.2|2614.81|2607.11|2614.81|2607.11|2612.75|2605.05|33
1646002470000|2022-02-27 22:54:30|2614.63|2606.93|2614.62|2606.92|2614.9|2607.2|2614.58|2606.88|28
1646002480000|2022-02-27 22:54:40|2614.59|2606.89|2614.82|2607.12|2614.9|2607.2|2614.52|2606.82|25
1646002490000|2022-02-27 22:54:50|2614.86|2607.16|2614.05|2606.35|2614.9|2607.2|2614.05|2606.35|29
1646002500000|2022-02-27 22:55:00|2613.99|2606.29|2613.84|2606.14|2613.99|2606.29|2613.57|2605.87|27
1646002510000|2022-02-27 22:55:10|2613.83|2606.13|2615.01|2607.31|2615.05|2607.35|2613.79|2606.09|33
1646002520000|2022-02-27 22:55:20|2615|2607.3|2614.67|2606.97|2615.23|2607.53|2614.67|2606.97|34
1646002530000|2022-02-27 22:55:30|2614.63|2606.93|2614.7|2607|2614.8|2607.1|2614.5|2606.8|29
1646002540000|2022-02-27 22:55:40|2614.71|2607.01|2614.61|2606.91|2614.71|2607.01|2614.5|2606.8|24
1646002550000|2022-02-27 22:55:50|2614.62|2606.92|2615.03|2607.33|2615.03|2607.33|2614.57|2606.87|21
1646002560000|2022-02-27 22:56:00|2614.87|2607.17|2615.57|2607.87|2615.57|2607.87|2614.83|2607.13|30
1646002570000|2022-02-27 22:56:10|2615.64|2607.94|2617.18|2609.48|2617.21|2609.51|2615.64|2607.94|36
1646002580000|2022-02-27 22:56:20|2617.17|2609.47|2619.57|2611.87|2619.64|2611.94|2617.06|2609.36|37
1646002590000|2022-02-27 22:56:30|2619.56|2611.86|2620.54|2612.84|2620.63|2612.93|2619.55|2611.85|33
1646002600000|2022-02-27 22:56:40|2620.55|2612.85|2618|2610.3|2620.56|2612.86|2617.42|2609.72|39
1646002610000|2022-02-27 22:56:50|2617.98|2610.28|2618.72|2611.02|2618.84|2611.14|2617.77|2610.07|31
1646002620000|2022-02-27 22:57:00|2618.69|2610.99|2618.22|2610.52|2618.75|2611.05|2617.74|2610.04|33
1646002630000|2022-02-27 22:57:10|2618.2|2610.5|2619.76|2612.06|2619.79|2612.09|2618.1|2610.4|28
1646002640000|2022-02-27 22:57:20|2619.83|2612.13|2622.41|2614.71|2622.41|2614.71|2619.83|2612.13|36
1646002650000|2022-02-27 22:57:30|2622.18|2614.48|2620.26|2612.56|2622.34|2614.64|2620.18|2612.48|36
1646002660000|2022-02-27 22:57:40|2620.25|2612.55|2622.71|2615.01|2622.8|2615.1|2620.14|2612.44|37
1646002670000|2022-02-27 22:57:50|2622.72|2615.02|2623.27|2615.57|2623.27|2615.57|2622.22|2614.52|29
1646002680000|2022-02-27 22:58:00|2623.31|2615.61|2626.23|2618.53|2626.26|2618.56|2623.31|2615.61|39
1646002690000|2022-02-27 22:58:10|2626.24|2618.54|2624.41|2616.71|2626.24|2618.54|2624.09|2616.39|35
1646002700000|2022-02-27 22:58:20|2624.21|2616.51|2622.91|2615.21|2624.35|2616.65|2622.83|2615.13|38
1646002710000|2022-02-27 22:58:30|2622.85|2615.15|2623.47|2615.77|2623.48|2615.78|2622.78|2615.08|33
1646002720000|2022-02-27 22:58:40|2623.56|2615.86|2623.34|2615.64|2623.56|2615.86|2622.98|2615.28|29
1646002730000|2022-02-27 22:58:50|2623.41|2615.71|2624.46|2616.76|2624.75|2617.05|2623.41|2615.71|32
1646002740000|2022-02-27 22:59:00|2624.42|2616.72|2624.1|2616.4|2624.69|2616.99|2623.92|2616.22|35
1646002750000|2022-02-27 22:59:10|2624.45|2616.75|2631.27|2623.57|2631.5|2623.8|2624.45|2616.75|38
1646002760000|2022-02-27 22:59:20|2631.26|2623.56|2635.6|2627.9|2635.67|2627.97|2631.26|2623.56|39
1646002770000|2022-02-27 22:59:30|2635.88|2628.18|2633.25|2625.55|2637.37|2629.67|2632.8|2625.1|36
1646002780000|2022-02-27 22:59:40|2633.17|2625.47|2635.89|2628.19|2635.89|2628.19|2633.03|2625.33|37
1646002790000|2022-02-27 22:59:50|2636.03|2628.33|2634.67|2626.97|2636.25|2628.55|2633.74|2626.04|37
1646002800000|2022-02-27 23:00:00|2634.62|2626.92|2632.37|2624.67|2634.97|2627.27|2632.11|2624.41|37
1646002810000|2022-02-27 23:00:10|2632.35|2624.65|2632.68|2624.98|2632.68|2624.98|2628.74|2621.04|38
1646002820000|2022-02-27 23:00:20|2632.69|2624.99|2627.1|2619.4|2632.69|2624.99|2626.75|2619.05|40
1646002830000|2022-02-27 23:00:30|2627.14|2619.44|2622.58|2614.88|2627.28|2619.58|2622.58|2614.88|40
1646002840000|2022-02-27 23:00:40|2622.34|2614.64|2623.67|2615.97|2624|2616.3|2615.65|2607.95|40
1646002850000|2022-02-27 23:00:50|2623.62|2615.92|2618.29|2610.59|2623.62|2615.92|2618.26|2610.56|40
1646002860000|2022-02-27 23:01:00|2618.24|2610.54|2611.39|2603.69|2618.24|2610.54|2610.83|2603.13|40
1646002870000|2022-02-27 23:01:10|2611.8|2604.1|2608.36|2600.66|2611.91|2604.21|2607.63|2599.93|40
1646002880000|2022-02-27 23:01:20|2608.52|2600.82|2608.84|2601.14|2610.65|2602.95|2608.52|2600.82|39
1646002890000|2022-02-27 23:01:30|2609.33|2601.63|2614.47|2606.77|2614.71|2607.01|2609.33|2601.63|39
1646002900000|2022-02-27 23:01:40|2614.28|2606.58|2608.06|2600.36|2614.28|2606.58|2606.99|2599.29|40
1646002910000|2022-02-27 23:01:50|2608.11|2600.41|2607.41|2599.71|2608.11|2600.41|2603.72|2596.02|39
1646002920000|2022-02-27 23:02:00|2607.54|2599.84|2610.94|2603.24|2611.31|2603.61|2607.54|2599.84|39
1646002930000|2022-02-27 23:02:10|2610.93|2603.23|2611.48|2603.78|2612.07|2604.37|2610.52|2602.82|40
1646002940000|2022-02-27 23:02:20|2610.79|2603.09|2607.91|2600.21|2610.86|2603.16|2607.85|2600.15|38
1646002950000|2022-02-27 23:02:30|2607.75|2600.05|2609.77|2602.07|2610.29|2602.59|2607.36|2599.66|39
1646002960000|2022-02-27 23:02:40|2609.54|2601.84|2604.25|2596.55|2609.54|2601.84|2604.13|2596.43|38
1646002970000|2022-02-27 23:02:50|2604.22|2596.52|2601.62|2593.92|2604.22|2596.52|2601.6|2593.9|38
1646002980000|2022-02-27 23:03:00|2601.64|2593.94|2601.62|2593.92|2601.95|2594.25|2600.59|2592.89|36
1646002990000|2022-02-27 23:03:10|2601.58|2593.88|2603.88|2596.18|2605.11|2597.41|2601.58|2593.88|37
1646003000000|2022-02-27 23:03:20|2603.86|2596.16|2596.11|2588.41|2603.86|2596.16|2596.07|2588.37|40
1646003010000|2022-02-27 23:03:30|2596.04|2588.34|2594.82|2587.12|2596.73|2589.03|2594.69|2586.99|40
1646003020000|2022-02-27 23:03:40|2594.83|2587.13|2594.95|2587.25|2595.18|2587.48|2593.35|2585.65|38
1646003030000|2022-02-27 23:03:50|2594.81|2587.11|2589.71|2582.01|2594.81|2587.11|2589.71|2582.01|37
1646003040000|2022-02-27 23:04:00|2589.62|2581.92|2589.13|2581.43|2589.62|2581.92|2586.77|2579.07|39
1646003050000|2022-02-27 23:04:10|2589.06|2581.36|2588.75|2581.05|2590.58|2582.88|2587.41|2579.71|39
1646003060000|2022-02-27 23:04:20|2588.77|2581.07|2589.59|2581.89|2592.81|2585.11|2588.53|2580.83|39
1646003070000|2022-02-27 23:04:30|2589.17|2581.47|2589.16|2581.46|2589.96|2582.26|2588.05|2580.35|37
1646003080000|2022-02-27 23:04:40|2589.7|2582|2594.37|2586.67|2595.51|2587.81|2589.7|2582|39
1646003090000|2022-02-27 23:04:50|2594.57|2586.87|2594.27|2586.57|2595.89|2588.19|2594.04|2586.34|39
1646003100000|2022-02-27 23:05:00|2594.37|2586.67|2592|2584.3|2594.5|2586.8|2590.88|2583.18|40
1646003110000|2022-02-27 23:05:10|2591.99|2584.29|2591.95|2584.25|2594.53|2586.83|2591.79|2584.09|40
1646003120000|2022-02-27 23:05:20|2591.9|2584.2|2594.3|2586.6|2594.47|2586.77|2589.63|2581.93|40
1646003130000|2022-02-27 23:05:30|2594.49|2586.79|2594.6|2586.9|2595.45|2587.75|2594.49|2586.79|39
1646003140000|2022-02-27 23:05:40|2594.59|2586.89|2595.18|2587.48|2595.18|2587.48|2593.76|2586.06|37
1646003150000|2022-02-27 23:05:50|2595.16|2587.46|2593.69|2585.99|2595.16|2587.46|2592.7|2585|39
1646003160000|2022-02-27 23:06:00|2593.7|2586|2596.5|2588.8|2597.47|2589.77|2592.79|2585.09|37
1646003170000|2022-02-27 23:06:10|2596.45|2588.75|2597.44|2589.74|2597.44|2589.74|2596.08|2588.38|38
1646003180000|2022-02-27 23:06:20|2597.62|2589.92|2597.26|2589.56|2597.62|2589.92|2595.62|2587.92|37
1646003190000|2022-02-27 23:06:30|2597.31|2589.61|2597.7|2590|2597.7|2590|2594.98|2587.28|38
1646003200000|2022-02-27 23:06:40|2597.73|2590.03|2594.38|2586.68|2598.09|2590.39|2593.79|2586.09|36
1646003210000|2022-02-27 23:06:50|2594.41|2586.71|2594.85|2587.15|2595.42|2587.72|2594|2586.3|38
1646003220000|2022-02-27 23:07:00|2594.73|2587.03|2591.63|2583.93|2594.73|2587.03|2590.88|2583.18|38
1646003230000|2022-02-27 23:07:10|2591.87|2584.17|2593.07|2585.37|2593.34|2585.64|2590.76|2583.06|39
1646003240000|2022-02-27 23:07:20|2592.83|2585.13|2593.11|2585.41|2593.42|2585.72|2591.39|2583.69|39
1646003250000|2022-02-27 23:07:30|2593.04|2585.34|2594.47|2586.77|2595.04|2587.34|2591.63|2583.93|37
1646003260000|2022-02-27 23:07:40|2594.38|2586.68|2597.32|2589.62|2597.32|2589.62|2594.04|2586.34|36
1646003270000|2022-02-27 23:07:50|2597.34|2589.64|2596.38|2588.68|2597.68|2589.98|2596.21|2588.51|34
1646003280000|2022-02-27 23:08:00|2596.18|2588.48|2595.04|2587.34|2596.18|2588.48|2595.04|2587.34|31
1646003290000|2022-02-27 23:08:10|2594.94|2587.24|2596.11|2588.41|2596.42|2588.72|2594.79|2587.09|38
1646003300000|2022-02-27 23:08:20|2596.12|2588.42|2595.5|2587.8|2596.18|2588.48|2594.23|2586.53|38
1646003310000|2022-02-27 23:08:30|2595.54|2587.84|2600.02|2592.32|2600.02|2592.32|2595.52|2587.82|35
1646003320000|2022-02-27 23:08:40|2600.5|2592.8|2596.94|2589.24|2600.5|2592.8|2596.6|2588.9|39
1646003330000|2022-02-27 23:08:50|2596.58|2588.88|2596.9|2589.2|2596.9|2589.2|2594.51|2586.81|38
1646003340000|2022-02-27 23:09:00|2596.82|2589.12|2596.23|2588.53|2597.5|2589.8|2595.34|2587.64|34
1646003350000|2022-02-27 23:09:10|2596.2|2588.5|2596.04|2588.34|2596.99|2589.29|2595.99|2588.29|32
1646003360000|2022-02-27 23:09:20|2596.03|2588.33|2598.68|2590.98|2598.68|2590.98|2595.98|2588.28|35
1646003370000|2022-02-27 23:09:30|2598.58|2590.88|2601.5|2593.8|2601.5|2593.8|2598.43|2590.73|34
1646003380000|2022-02-27 23:09:40|2601.85|2594.15|2602.28|2594.58|2603.2|2595.5|2601.36|2593.66|37
1646003390000|2022-02-27 23:09:50|2602.05|2594.35|2599.84|2592.14|2602.05|2594.35|2598.75|2591.05|36
1646003400000|2022-02-27 23:10:00|2599.82|2592.12|2603.02|2595.32|2603.02|2595.32|2598.66|2590.96|40
1646003410000|2022-02-27 23:10:10|2603.01|2595.31|2602.22|2594.52|2603.44|2595.74|2602.22|2594.52|39
1646003420000|2022-02-27 23:10:20|2602.29|2594.59|2602.4|2594.7|2603.45|2595.75|2602.16|2594.46|38
1646003430000|2022-02-27 23:10:30|2602.3|2594.6|2603.3|2595.6|2603.3|2595.6|2602.27|2594.57|37
1646003440000|2022-02-27 23:10:40|2603.29|2595.59|2604.49|2596.79|2605.98|2598.28|2603.27|2595.57|34
1646003450000|2022-02-27 23:10:50|2604.35|2596.65|2604.99|2597.29|2605.09|2597.39|2604.1|2596.4|38
1646003460000|2022-02-27 23:11:00|2605.09|2597.39|2606.1|2598.4|2606.68|2598.98|2604.9|2597.2|37
1646003470000|2022-02-27 23:11:10|2606.09|2598.39|2607.33|2599.63|2607.74|2600.04|2606.09|2598.39|36
1646003480000|2022-02-27 23:11:20|2607.38|2599.68|2608.25|2600.55|2608.32|2600.62|2607.25|2599.55|36
1646003490000|2022-02-27 23:11:30|2608.31|2600.61|2609.9|2602.2|2610.78|2603.08|2608.27|2600.57|39
1646003500000|2022-02-27 23:11:40|2609.92|2602.22|2611.21|2603.51|2611.21|2603.51|2609.92|2602.22|33
1646003510000|2022-02-27 23:11:50|2611.25|2603.55|2610.08|2602.38|2611.83|2604.13|2610.08|2602.38|37
1646003520000|2022-02-27 23:12:00|2609.6|2601.9|2608.71|2601.01|2609.86|2602.16|2607.56|2599.86|39
1646003530000|2022-02-27 23:12:10|2608.94|2601.24|2605.2|2597.5|2609.13|2601.43|2604.24|2596.54|40
1646003540000|2022-02-27 23:12:20|2605.36|2597.66|2604.11|2596.41|2605.5|2597.8|2603.45|2595.75|38
1646003550000|2022-02-27 23:12:30|2604.18|2596.48|2606.71|2599.01|2606.73|2599.03|2604.11|2596.41|40
1646003560000|2022-02-27 23:12:40|2606.7|2599|2606.72|2599.02|2607.33|2599.63|2606.09|2598.39|40
1646003570000|2022-02-27 23:12:50|2606.74|2599.04|2606.77|2599.07|2606.85|2599.15|2606.45|2598.75|36
1646003580000|2022-02-27 23:13:00|2606.76|2599.06|2606.75|2599.05|2608.28|2600.58|2606.62|2598.92|34
1646003590000|2022-02-27 23:13:10|2606.77|2599.07|2604.71|2597.01|2606.84|2599.14|2604.71|2597.01|37
1646003600000|2022-02-27 23:13:20|2604.55|2596.85|2603.69|2595.99|2605.3|2597.6|2603.69|2595.99|37
1646003610000|2022-02-27 23:13:30|2603.93|2596.23|2604.19|2596.49|2604.98|2597.28|2603.93|2596.23|38
1646003620000|2022-02-27 23:13:40|2604.36|2596.66|2604.81|2597.11|2604.92|2597.22|2603.44|2595.74|40
1646003630000|2022-02-27 23:13:50|2604.56|2596.86|2605.13|2597.43|2605.33|2597.63|2604.46|2596.76|34
1646003640000|2022-02-27 23:14:00|2605.19|2597.49|2604.67|2596.97|2606.12|2598.42|2604.61|2596.91|36
1646003650000|2022-02-27 23:14:10|2604.8|2597.1|2607.86|2600.16|2607.86|2600.16|2604.54|2596.84|39
1646003660000|2022-02-27 23:14:20|2607.75|2600.05|2608.91|2601.21|2608.93|2601.23|2607.75|2600.05|36
1646003670000|2022-02-27 23:14:30|2609.03|2601.33|2607.5|2599.8|2609.37|2601.67|2607.26|2599.56|32
1646003680000|2022-02-27 23:14:40|2607.56|2599.86|2607.14|2599.44|2607.56|2599.86|2606.32|2598.62|38
1646003690000|2022-02-27 23:14:50|2607.09|2599.39|2607.12|2599.42|2607.79|2600.09|2606.39|2598.69|37
1646003700000|2022-02-27 23:15:00|2607.2|2599.5|2605.4|2597.7|2607.41|2599.71|2605.3|2597.6|40
1646003710000|2022-02-27 23:15:10|2605.44|2597.74|2602.91|2595.21|2605.75|2598.05|2602.91|2595.21|40
1646003720000|2022-02-27 23:15:20|2602.92|2595.22|2603.13|2595.43|2603.36|2595.66|2602.44|2594.74|39
1646003730000|2022-02-27 23:15:30|2603.14|2595.44|2604|2596.3|2604.52|2596.82|2603.01|2595.31|37
1646003740000|2022-02-27 23:15:40|2604.09|2596.39|2606.25|2598.55|2606.34|2598.64|2604.02|2596.32|37
1646003750000|2022-02-27 23:15:50|2606.24|2598.54|2606.77|2599.07|2606.77|2599.07|2605.55|2597.85|32
1646003760000|2022-02-27 23:16:00|2606.8|2599.1|2608.38|2600.68|2608.52|2600.82|2606.75|2599.05|39
1646003770000|2022-02-27 23:16:10|2608.37|2600.67|2612.25|2604.55|2612.25|2604.55|2608.37|2600.67|37
1646003780000|2022-02-27 23:16:20|2612.54|2604.84|2612.58|2604.88|2613.17|2605.47|2612.1|2604.4|40
1646003790000|2022-02-27 23:16:30|2612.59|2604.89|2614.22|2606.52|2614.48|2606.78|2612.43|2604.73|37
1646003800000|2022-02-27 23:16:40|2614.21|2606.51|2614.78|2607.08|2614.78|2607.08|2613.95|2606.25|37
1646003810000|2022-02-27 23:16:50|2614.82|2607.12|2614.89|2607.19|2616.32|2608.62|2614.58|2606.88|38
1646003820000|2022-02-27 23:17:00|2614.95|2607.25|2616.75|2609.05|2617.34|2609.64|2614.95|2607.25|35
1646003830000|2022-02-27 23:17:10|2616.59|2608.89|2619.61|2611.91|2619.62|2611.92|2616.15|2608.45|36
1646003840000|2022-02-27 23:17:20|2619.6|2611.9|2621.13|2613.43|2621.3|2613.6|2618.99|2611.29|39
1646003850000|2022-02-27 23:17:30|2621.01|2613.31|2620.49|2612.79|2621.21|2613.51|2620.49|2612.79|39
1646003860000|2022-02-27 23:17:40|2620.42|2612.72|2619.16|2611.46|2620.42|2612.72|2618.9|2611.2|35
1646003870000|2022-02-27 23:17:50|2618.97|2611.27|2618.9|2611.2|2619.13|2611.43|2617.92|2610.22|36
1646003880000|2022-02-27 23:18:00|2618.87|2611.17|2619.08|2611.38|2619.37|2611.67|2618.67|2610.97|37
1646003890000|2022-02-27 23:18:10|2619.04|2611.34|2617.54|2609.84|2619.24|2611.54|2617.47|2609.77|32
1646003900000|2022-02-27 23:18:20|2617.52|2609.82|2615.53|2607.83|2617.73|2610.03|2615.39|2607.69|39
1646003910000|2022-02-27 23:18:30|2615.5|2607.8|2615.71|2608.01|2616.57|2608.87|2615.31|2607.61|36
1646003920000|2022-02-27 23:18:40|2615.7|2608|2614.12|2606.42|2615.7|2608|2613.93|2606.23|33
1646003930000|2022-02-27 23:18:50|2614.2|2606.5|2614.08|2606.38|2615.39|2607.69|2614.08|2606.38|38
1646003940000|2022-02-27 23:19:00|2614.2|2606.5|2614.88|2607.18|2614.88|2607.18|2613.52|2605.82|38
1646003950000|2022-02-27 23:19:10|2614.85|2607.15|2615.08|2607.38|2616.65|2608.95|2614.64|2606.94|35
1646003960000|2022-02-27 23:19:20|2615.1|2607.4|2614.16|2606.46|2615.32|2607.62|2614.07|2606.37|33
1646003970000|2022-02-27 23:19:30|2614.1|2606.4|2612.97|2605.27|2614.1|2606.4|2612.68|2604.98|38
1646003980000|2022-02-27 23:19:40|2612.93|2605.23|2613.51|2605.81|2613.97|2606.27|2612.92|2605.22|34
1646003990000|2022-02-27 23:19:50|2613.5|2605.8|2613.28|2605.58|2613.57|2605.87|2612.96|2605.26|30
1646004000000|2022-02-27 23:20:00|2613.26|2605.56|2612.49|2604.79|2613.26|2605.56|2612.49|2604.79|36
1646004010000|2022-02-27 23:20:10|2612.41|2604.71|2611.51|2603.81|2612.58|2604.88|2611.09|2603.39|37
1646004020000|2022-02-27 23:20:20|2611.52|2603.82|2610.87|2603.17|2611.76|2604.06|2610.84|2603.14|35
1646004030000|2022-02-27 23:20:30|2611.07|2603.37|2612.95|2605.25|2612.95|2605.25|2611.07|2603.37|31
1646004040000|2022-02-27 23:20:40|2612.99|2605.29|2613.53|2605.83|2613.59|2605.89|2612.55|2604.85|35
1646004050000|2022-02-27 23:20:50|2613.61|2605.91|2612.67|2604.97|2613.87|2606.17|2612.45|2604.75|39
1646004060000|2022-02-27 23:21:00|2612.66|2604.96|2612.64|2604.94|2612.87|2605.17|2612.51|2604.81|31
1646004070000|2022-02-27 23:21:10|2612.65|2604.95|2612.37|2604.67|2612.67|2604.97|2612.26|2604.56|31
1646004080000|2022-02-27 23:21:20|2612.22|2604.52|2610.43|2602.73|2612.22|2604.52|2610.42|2602.72|37
1646004090000|2022-02-27 23:21:30|2610.37|2602.67|2608.32|2600.62|2610.37|2602.67|2608.16|2600.46|38
1646004100000|2022-02-27 23:21:40|2608.3|2600.6|2606.82|2599.12|2608.76|2601.06|2606.76|2599.06|37
1646004110000|2022-02-27 23:21:50|2606.76|2599.06|2608.03|2600.33|2608.36|2600.66|2606.74|2599.04|37
1646004120000|2022-02-27 23:22:00|2608|2600.3|2604.12|2596.42|2608|2600.3|2603.27|2595.57|39
1646004130000|2022-02-27 23:22:10|2604.16|2596.46|2601.52|2593.82|2605.26|2597.56|2601.35|2593.65|39
1646004140000|2022-02-27 23:22:20|2601.6|2593.9|2600.04|2592.34|2601.6|2593.9|2599.77|2592.07|39
1646004150000|2022-02-27 23:22:30|2599.98|2592.28|2601.34|2593.64|2601.37|2593.67|2599.62|2591.92|38
1646004160000|2022-02-27 23:22:40|2601.32|2593.62|2601.3|2593.6|2601.97|2594.27|2600.58|2592.88|37
1646004170000|2022-02-27 23:22:50|2601.27|2593.57|2600.12|2592.42|2601.27|2593.57|2599.67|2591.97|34
1646004180000|2022-02-27 23:23:00|2600.16|2592.46|2600.6|2592.9|2601.44|2593.74|2599.74|2592.04|40
1646004190000|2022-02-27 23:23:10|2600.22|2592.52|2598|2590.3|2600.22|2592.52|2597.99|2590.29|39
1646004200000|2022-02-27 23:23:20|2597.96|2590.26|2598.51|2590.81|2599|2591.3|2597.84|2590.14|36
1646004210000|2022-02-27 23:23:30|2598.47|2590.77|2598.47|2590.77|2599.21|2591.51|2598.47|2590.77|37
1646004220000|2022-02-27 23:23:40|2598.46|2590.76|2599.22|2591.52|2599.22|2591.52|2598.37|2590.67|37
1646004230000|2022-02-27 23:23:50|2599.34|2591.64|2599.89|2592.19|2600.04|2592.34|2599.33|2591.63|35
1646004240000|2022-02-27 23:24:00|2599.94|2592.24|2598.8|2591.1|2599.94|2592.24|2598.69|2590.99|36
1646004250000|2022-02-27 23:24:10|2598.79|2591.09|2598.82|2591.12|2598.82|2591.12|2597.53|2589.83|37
1646004260000|2022-02-27 23:24:20|2598.9|2591.2|2599.86|2592.16|2600.31|2592.61|2598.9|2591.2|36
1646004270000|2022-02-27 23:24:30|2600.01|2592.31|2598.49|2590.79|2600.69|2592.99|2598.28|2590.58|38
1646004280000|2022-02-27 23:24:40|2598.7|2591|2596.98|2589.28|2598.76|2591.06|2596.62|2588.92|37
1646004290000|2022-02-27 23:24:50|2596.94|2589.24|2595.82|2588.12|2596.94|2589.24|2595.51|2587.81|33
1646004300000|2022-02-27 23:25:00|2596.1|2588.4|2599.68|2591.98|2599.78|2592.08|2596.08|2588.38|37
1646004310000|2022-02-27 23:25:10|2599.65|2591.95|2598.65|2590.95|2599.69|2591.99|2598.32|2590.62|32
1646004320000|2022-02-27 23:25:20|2598.47|2590.77|2597.55|2589.85|2598.47|2590.77|2597.14|2589.44|38
1646004330000|2022-02-27 23:25:30|2597.6|2589.9|2599.72|2592.02|2600.33|2592.63|2597.42|2589.72|36
1646004340000|2022-02-27 23:25:40|2599.69|2591.99|2598.47|2590.77|2599.69|2591.99|2598.47|2590.77|33
1646004350000|2022-02-27 23:25:50|2598.45|2590.75|2598.85|2591.15|2598.85|2591.15|2598.4|2590.7|32
1646004360000|2022-02-27 23:26:00|2598.86|2591.16|2599.19|2591.49|2599.19|2591.49|2598.37|2590.67|34
1646004370000|2022-02-27 23:26:10|2599.22|2591.52|2599.8|2592.1|2599.99|2592.29|2599.22|2591.52|34
1646004380000|2022-02-27 23:26:20|2599.88|2592.18|2598.94|2591.24|2600.27|2592.57|2598.94|2591.24|36
1646004390000|2022-02-27 23:26:30|2598.7|2591|2596.97|2589.27|2598.93|2591.23|2596.97|2589.27|34
1646004400000|2022-02-27 23:26:40|2597.02|2589.32|2595.39|2587.69|2597.02|2589.32|2595.39|2587.69|33
1646004410000|2022-02-27 23:26:50|2595.37|2587.67|2594.42|2586.72|2595.38|2587.68|2594.1|2586.4|38
1646004420000|2022-02-27 23:27:00|2594.62|2586.92|2593.21|2585.51|2594.79|2587.09|2593.18|2585.48|36
1646004430000|2022-02-27 23:27:10|2593.12|2585.42|2593.58|2585.88|2593.75|2586.05|2592.92|2585.22|31
1646004440000|2022-02-27 23:27:20|2593.57|2585.87|2591.94|2584.24|2593.57|2585.87|2591.94|2584.24|34
1646004450000|2022-02-27 23:27:30|2591.54|2583.84|2592.45|2584.75|2592.75|2585.05|2591.26|2583.56|31
1646004460000|2022-02-27 23:27:40|2592.47|2584.77|2592.23|2584.53|2593.08|2585.38|2592.08|2584.38|39
1646004470000|2022-02-27 23:27:50|2592.21|2584.51|2592.3|2584.6|2592.5|2584.8|2591.44|2583.74|33
1646004480000|2022-02-27 23:28:00|2592.34|2584.64|2594.49|2586.79|2594.49|2586.79|2592.32|2584.62|35
1646004490000|2022-02-27 23:28:10|2594.68|2586.98|2595.47|2587.77|2595.96|2588.26|2594.68|2586.98|36
1646004500000|2022-02-27 23:28:20|2595.78|2588.08|2596.95|2589.25|2597.09|2589.39|2595.33|2587.63|36
1646004510000|2022-02-27 23:28:30|2596.83|2589.13|2598.03|2590.33|2598.03|2590.33|2596.26|2588.56|37
1646004520000|2022-02-27 23:28:40|2598|2590.3|2600.36|2592.66|2600.36|2592.66|2597.94|2590.24|37
1646004530000|2022-02-27 23:28:50|2601.16|2593.46|2602.79|2595.09|2603.01|2595.31|2601.12|2593.42|40
1646004540000|2022-02-27 23:29:00|2602.66|2594.96|2603.58|2595.88|2603.58|2595.88|2602.1|2594.4|38
1646004550000|2022-02-27 23:29:10|2603.62|2595.92|2603|2595.3|2604.53|2596.83|2602.13|2594.43|39
1646004560000|2022-02-27 23:29:20|2603.21|2595.51|2602.87|2595.17|2604.03|2596.33|2602.86|2595.16|32
1646004570000|2022-02-27 23:29:30|2602.18|2594.48|2602.42|2594.72|2603.04|2595.34|2601.62|2593.92|37
1646004580000|2022-02-27 23:29:40|2602.39|2594.69|2603.93|2596.23|2603.93|2596.23|2601.63|2593.93|38
1646004590000|2022-02-27 23:29:50|2604.03|2596.33|2603.47|2595.77|2604.41|2596.71|2603.39|2595.69|34
1646004600000|2022-02-27 23:30:00|2603.48|2595.78|2607.41|2599.71|2607.41|2599.71|2603.48|2595.78|38
1646004610000|2022-02-27 23:30:10|2607.39|2599.69|2606.94|2599.24|2608.52|2600.82|2606.89|2599.19|36
1646004620000|2022-02-27 23:30:20|2606.83|2599.13|2608.19|2600.49|2608.19|2600.49|2606.21|2598.51|37
1646004630000|2022-02-27 23:30:30|2608.23|2600.53|2605.06|2597.36|2608.23|2600.53|2604.92|2597.22|37
1646004640000|2022-02-27 23:30:40|2605.1|2597.4|2604.29|2596.59|2605.45|2597.75|2603.94|2596.24|29
1646004650000|2022-02-27 23:30:50|2604.32|2596.62|2604.17|2596.47|2604.92|2597.22|2604.17|2596.47|31
1646004660000|2022-02-27 23:31:00|2604.2|2596.5|2602.45|2594.75|2604.45|2596.75|2602.23|2594.53|38
1646004670000|2022-02-27 23:31:10|2602.53|2594.83|2605.37|2597.67|2605.37|2597.67|2602.49|2594.79|35
1646004680000|2022-02-27 23:31:20|2605.56|2597.86|2603.41|2595.71|2606|2598.3|2601.89|2594.19|38
1646004690000|2022-02-27 23:31:30|2603.39|2595.69|2604.2|2596.5|2604.49|2596.79|2602.64|2594.94|37
1646004700000|2022-02-27 23:31:40|2604.04|2596.34|2604.44|2596.74|2604.73|2597.03|2603.66|2595.96|36
1646004710000|2022-02-27 23:31:50|2604.48|2596.78|2604.58|2596.88|2604.7|2597|2604.17|2596.47|36
1646004720000|2022-02-27 23:32:00|2604.62|2596.92|2604.56|2596.86|2604.89|2597.19|2603.51|2595.81|37
1646004730000|2022-02-27 23:32:10|2604.48|2596.78|2602.05|2594.35|2604.48|2596.78|2601.89|2594.19|37
1646004740000|2022-02-27 23:32:20|2602.02|2594.32|2603.92|2596.22|2603.92|2596.22|2601.58|2593.88|38
1646004750000|2022-02-27 23:32:30|2604.13|2596.43|2607.77|2600.07|2607.86|2600.16|2604.13|2596.43|39
1646004760000|2022-02-27 23:32:40|2607.9|2600.2|2610.23|2602.53|2610.45|2602.75|2607.71|2600.01|38
1646004770000|2022-02-27 23:32:50|2610.21|2602.51|2610.22|2602.52|2610.52|2602.82|2609.79|2602.09|36
1646004780000|2022-02-27 23:33:00|2610.37|2602.67|2608.44|2600.74|2610.44|2602.74|2608.22|2600.52|38
1646004790000|2022-02-27 23:33:10|2608.54|2600.84|2607.84|2600.14|2609.04|2601.34|2607.81|2600.11|34
1646004800000|2022-02-27 23:33:20|2607.79|2600.09|2607.97|2600.27|2608.55|2600.85|2606.03|2598.33|38
1646004810000|2022-02-27 23:33:30|2607.99|2600.29|2607.72|2600.02|2608.75|2601.05|2607.67|2599.97|35
1646004820000|2022-02-27 23:33:40|2607.7|2600|2606.53|2598.83|2607.72|2600.02|2606.47|2598.77|36
1646004830000|2022-02-27 23:33:50|2606.45|2598.75|2605.22|2597.52|2606.76|2599.06|2605.22|2597.52|36
1646004840000|2022-02-27 23:34:00|2605.19|2597.49|2604.67|2596.97|2605.8|2598.1|2604.59|2596.89|35
1646004850000|2022-02-27 23:34:10|2604.65|2596.95|2607.77|2600.07|2607.77|2600.07|2604.61|2596.91|33
1646004860000|2022-02-27 23:34:20|2607.62|2599.92|2611.36|2603.66|2612.62|2604.92|2607.21|2599.51|39
1646004870000|2022-02-27 23:34:30|2611.37|2603.67|2614.7|2607|2615.52|2607.82|2611.37|2603.67|37
1646004880000|2022-02-27 23:34:40|2614.77|2607.07|2613.87|2606.17|2616.21|2608.51|2613.87|2606.17|38
1646004890000|2022-02-27 23:34:50|2613.86|2606.16|2612.48|2604.78|2613.86|2606.16|2612.25|2604.55|38
1646004900000|2022-02-27 23:35:00|2612.31|2604.61|2611.16|2603.46|2613.16|2605.46|2610.34|2602.64|35
1646004910000|2022-02-27 23:35:10|2611.06|2603.36|2614.17|2606.47|2614.19|2606.49|2610.58|2602.88|38
1646004920000|2022-02-27 23:35:20|2614.06|2606.36|2615.46|2607.76|2616.74|2609.04|2613.88|2606.18|39
1646004930000|2022-02-27 23:35:30|2615.81|2608.11|2616.07|2608.37|2617.5|2609.8|2615.81|2608.11|39
1646004940000|2022-02-27 23:35:40|2615.78|2608.08|2615.22|2607.52|2615.94|2608.24|2615.15|2607.45|39
1646004950000|2022-02-27 23:35:50|2615.35|2607.65|2617.54|2609.84|2617.59|2609.89|2615.35|2607.65|36
1646004960000|2022-02-27 23:36:00|2616.97|2609.27|2617.94|2610.24|2617.98|2610.28|2616.79|2609.09|36
1646004970000|2022-02-27 23:36:10|2617.79|2610.09|2616.92|2609.22|2617.79|2610.09|2616.42|2608.72|36
1646004980000|2022-02-27 23:36:20|2616.79|2609.09|2617.6|2609.9|2617.6|2609.9|2616.79|2609.09|31
1646004990000|2022-02-27 23:36:30|2617.84|2610.14|2618.73|2611.03|2618.75|2611.05|2617.84|2610.14|36
1646005000000|2022-02-27 23:36:40|2618.86|2611.16|2618.15|2610.45|2618.86|2611.16|2617.85|2610.15|36
1646005010000|2022-02-27 23:36:50|2618.21|2610.51|2619.07|2611.37|2619.13|2611.43|2618.21|2610.51|37
1646005020000|2022-02-27 23:37:00|2619.06|2611.36|2618|2610.3|2619.06|2611.36|2617.8|2610.1|37
1646005030000|2022-02-27 23:37:10|2618.02|2610.32|2618.28|2610.58|2618.7|2611|2617.77|2610.07|37
1646005040000|2022-02-27 23:37:20|2618.32|2610.62|2618.61|2610.91|2618.8|2611.1|2618.22|2610.52|29
1646005050000|2022-02-27 23:37:30|2618.67|2610.97|2619.17|2611.47|2619.43|2611.73|2618.57|2610.87|33
1646005060000|2022-02-27 23:37:40|2619.16|2611.46|2620.26|2612.56|2620.4|2612.7|2618.78|2611.08|32
1646005070000|2022-02-27 23:37:50|2620.55|2612.85|2623.87|2616.17|2623.87|2616.17|2620.28|2612.58|33
1646005080000|2022-02-27 23:38:00|2623.9|2616.2|2623.28|2615.58|2624.17|2616.47|2623.02|2615.32|36
1646005090000|2022-02-27 23:38:10|2623.23|2615.53|2622.34|2614.64|2623.23|2615.53|2622.25|2614.55|36
1646005100000|2022-02-27 23:38:20|2622.33|2614.63|2622.63|2614.93|2623.04|2615.34|2622.25|2614.55|34
1646005110000|2022-02-27 23:38:30|2622.62|2614.92|2621.39|2613.69|2622.79|2615.09|2621.14|2613.44|37
1646005120000|2022-02-27 23:38:40|2621.24|2613.54|2621.4|2613.7|2622.01|2614.31|2621.07|2613.37|36
1646005130000|2022-02-27 23:38:50|2621.21|2613.51|2621.78|2614.08|2621.8|2614.1|2620.98|2613.28|33
1646005140000|2022-02-27 23:39:00|2621.68|2613.98|2618.81|2611.11|2622.35|2614.65|2618.63|2610.93|35
1646005150000|2022-02-27 23:39:10|2618.73|2611.03|2618.97|2611.27|2618.97|2611.27|2617.88|2610.18|36
1646005160000|2022-02-27 23:39:20|2618.99|2611.29|2618.45|2610.75|2619.03|2611.33|2618.09|2610.39|35
1646005170000|2022-02-27 23:39:30|2618.29|2610.59|2618.12|2610.42|2619.03|2611.33|2618.05|2610.35|37
1646005180000|2022-02-27 23:39:40|2618.23|2610.53|2617.88|2610.18|2618.45|2610.75|2617.7|2610|35
1646005190000|2022-02-27 23:39:50|2617.91|2610.21|2617.2|2609.5|2618.05|2610.35|2616.93|2609.23|35
1646005200000|2022-02-27 23:40:00|2617.19|2609.49|2618.47|2610.77|2618.47|2610.77|2617.16|2609.46|32
1646005210000|2022-02-27 23:40:10|2618.45|2610.75|2620.22|2612.52|2620.34|2612.64|2618.37|2610.67|38
1646005220000|2022-02-27 23:40:20|2620.27|2612.57|2620.45|2612.75|2620.66|2612.96|2619.66|2611.96|37
1646005230000|2022-02-27 23:40:30|2620.46|2612.76|2620.55|2612.85|2620.71|2613.01|2620.42|2612.72|25
1646005240000|2022-02-27 23:40:40|2619.98|2612.28|2620.83|2613.13|2620.88|2613.18|2619.3|2611.6|37
1646005250000|2022-02-27 23:40:50|2620.8|2613.1|2620.57|2612.87|2621.11|2613.41|2620.57|2612.87|34
1646005260000|2022-02-27 23:41:00|2620.56|2612.86|2619.94|2612.24|2620.63|2612.93|2619.45|2611.75|32
1646005270000|2022-02-27 23:41:10|2619.97|2612.27|2620.31|2612.61|2620.35|2612.65|2619.89|2612.19|33
1646005280000|2022-02-27 23:41:20|2620.4|2612.7|2619.92|2612.22|2620.83|2613.13|2619.9|2612.2|34
1646005290000|2022-02-27 23:41:30|2619.94|2612.24|2618.29|2610.59|2620.28|2612.58|2618.29|2610.59|37
1646005300000|2022-02-27 23:41:40|2618.28|2610.58|2617.96|2610.26|2618.31|2610.61|2617.63|2609.93|32
1646005310000|2022-02-27 23:41:50|2617.93|2610.23|2617.92|2610.22|2617.95|2610.25|2617.65|2609.95|28
1646005320000|2022-02-27 23:42:00|2617.93|2610.23|2617.99|2610.29|2618.35|2610.65|2617.93|2610.23|34
1646005330000|2022-02-27 23:42:10|2618.07|2610.37|2619.95|2612.25|2619.95|2612.25|2618.07|2610.37|33
1646005340000|2022-02-27 23:42:20|2620.01|2612.31|2620.17|2612.47|2620.5|2612.8|2619.93|2612.23|32
1646005350000|2022-02-27 23:42:30|2620.12|2612.42|2618.63|2610.93|2620.22|2612.52|2618.63|2610.93|29
1646005360000|2022-02-27 23:42:40|2618.59|2610.89|2618.92|2611.22|2619|2611.3|2618.46|2610.76|28
1646005370000|2022-02-27 23:42:50|2618.93|2611.23|2619|2611.3|2619.42|2611.72|2618.93|2611.23|31
1646005380000|2022-02-27 23:43:00|2619.05|2611.35|2617.25|2609.55|2619.27|2611.57|2617.25|2609.55|38
1646005390000|2022-02-27 23:43:10|2617.24|2609.54|2617.15|2609.45|2617.5|2609.8|2615.68|2607.98|35
1646005400000|2022-02-27 23:43:20|2617.31|2609.61|2618.91|2611.21|2618.91|2611.21|2617.29|2609.59|37
1646005410000|2022-02-27 23:43:30|2619.03|2611.33|2626.56|2618.86|2626.56|2618.86|2619.03|2611.33|38
1646005420000|2022-02-27 23:43:40|2626.88|2619.18|2629.2|2621.5|2629.53|2621.83|2625.9|2618.2|39
1646005430000|2022-02-27 23:43:50|2629.06|2621.36|2631.82|2624.12|2631.99|2624.29|2629.06|2621.36|40
1646005440000|2022-02-27 23:44:00|2632.28|2624.58|2630.32|2622.62|2632.82|2625.12|2630.18|2622.48|38
1646005450000|2022-02-27 23:44:10|2630.33|2622.63|2632.54|2624.84|2633.15|2625.45|2630.26|2622.56|37
1646005460000|2022-02-27 23:44:20|2632.53|2624.83|2632.17|2624.47|2632.87|2625.17|2631.85|2624.15|37
1646005470000|2022-02-27 23:44:30|2632.37|2624.67|2633.44|2625.74|2633.55|2625.85|2632.06|2624.36|34
1646005480000|2022-02-27 23:44:40|2633.52|2625.82|2632.93|2625.23|2633.58|2625.88|2632.93|2625.23|32
1646005490000|2022-02-27 23:44:50|2632.55|2624.85|2632.25|2624.55|2632.55|2624.85|2631.76|2624.06|39
1646005500000|2022-02-27 23:45:00|2632.35|2624.65|2631.75|2624.05|2632.47|2624.77|2631.4|2623.7|33
1646005510000|2022-02-27 23:45:10|2631.8|2624.1|2628.28|2620.58|2631.8|2624.1|2628.28|2620.58|37
1646005520000|2022-02-27 23:45:20|2628.07|2620.37|2630.31|2622.61|2630.41|2622.71|2627.02|2619.32|38
1646005530000|2022-02-27 23:45:30|2630.62|2622.92|2630.05|2622.35|2632.39|2624.69|2629.95|2622.25|39
1646005540000|2022-02-27 23:45:40|2629.92|2622.22|2629.79|2622.09|2629.92|2622.22|2628.89|2621.19|34
1646005550000|2022-02-27 23:45:50|2629.89|2622.19|2629.03|2621.33|2629.89|2622.19|2628.66|2620.96|36
1646005560000|2022-02-27 23:46:00|2629.02|2621.32|2628.48|2620.78|2629.56|2621.86|2628.48|2620.78|35
1646005570000|2022-02-27 23:46:10|2628.35|2620.65|2629.04|2621.34|2629.23|2621.53|2628.16|2620.46|34
1646005580000|2022-02-27 23:46:20|2629.07|2621.37|2633.43|2625.73|2633.5|2625.8|2628.98|2621.28|38
1646005590000|2022-02-27 23:46:30|2633.41|2625.71|2635.97|2628.27|2637.21|2629.51|2633.25|2625.55|38
1646005600000|2022-02-27 23:46:40|2636.02|2628.32|2635.29|2627.59|2636.06|2628.36|2635.01|2627.31|36
1646005610000|2022-02-27 23:46:50|2635.4|2627.7|2635.19|2627.49|2635.41|2627.71|2634.66|2626.96|33
1646005620000|2022-02-27 23:47:00|2635.15|2627.45|2633.61|2625.91|2635.56|2627.86|2633.52|2625.82|40
1646005630000|2022-02-27 23:47:10|2633.43|2625.73|2629.77|2622.07|2633.92|2626.22|2629.72|2622.02|39
1646005640000|2022-02-27 23:47:20|2629.69|2621.99|2630.7|2623|2630.75|2623.05|2629.02|2621.32|36
1646005650000|2022-02-27 23:47:30|2630.76|2623.06|2634.39|2626.69|2634.63|2626.93|2630.47|2622.77|36
1646005660000|2022-02-27 23:47:40|2634.34|2626.64|2634.15|2626.45|2634.39|2626.69|2633.7|2626|35
1646005670000|2022-02-27 23:47:50|2633.91|2626.21|2633.55|2625.85|2634.09|2626.39|2632.39|2624.69|38
1646005680000|2022-02-27 23:48:00|2633.54|2625.84|2633.91|2626.21|2634.72|2627.02|2632.23|2624.53|37
1646005690000|2022-02-27 23:48:10|2634.05|2626.35|2633.1|2625.4|2634.05|2626.35|2632.86|2625.16|36
1646005700000|2022-02-27 23:48:20|2633.2|2625.5|2634.52|2626.82|2634.88|2627.18|2632.45|2624.75|37
1646005710000|2022-02-27 23:48:30|2634.5|2626.8|2633.97|2626.27|2635.29|2627.59|2633.97|2626.27|35
1646005720000|2022-02-27 23:48:40|2633.93|2626.23|2631.15|2623.45|2634.01|2626.31|2630.92|2623.22|36
1646005730000|2022-02-27 23:48:50|2631.2|2623.5|2629.49|2621.79|2631.29|2623.59|2629.3|2621.6|35
1646005740000|2022-02-27 23:49:00|2629.57|2621.87|2629.32|2621.62|2630.03|2622.33|2629.32|2621.62|32
1646005750000|2022-02-27 23:49:10|2629.38|2621.68|2628.91|2621.21|2629.47|2621.77|2628.03|2620.33|32
1646005760000|2022-02-27 23:49:20|2628.97|2621.27|2628.64|2620.94|2629.16|2621.46|2627.4|2619.7|30
1646005770000|2022-02-27 23:49:30|2628.66|2620.96|2628.74|2621.04|2628.83|2621.13|2628.12|2620.42|32
1646005780000|2022-02-27 23:49:40|2628.95|2621.25|2628.6|2620.9|2629.35|2621.65|2628.24|2620.54|34
1646005790000|2022-02-27 23:49:50|2628.85|2621.15|2628.08|2620.38|2629.38|2621.68|2627.69|2619.99|36
1646005800000|2022-02-27 23:50:00|2627.7|2620|2627.87|2620.17|2627.95|2620.25|2627.45|2619.75|35
1646005810000|2022-02-27 23:50:10|2627.79|2620.09|2627.66|2619.96|2628.15|2620.45|2627.25|2619.55|38
1646005820000|2022-02-27 23:50:20|2627.65|2619.95|2628.29|2620.59|2628.77|2621.07|2627.65|2619.95|34
1646005830000|2022-02-27 23:50:30|2628.32|2620.62|2628.39|2620.69|2628.71|2621.01|2628.31|2620.61|33
1646005840000|2022-02-27 23:50:40|2628.03|2620.33|2626.98|2619.28|2628.13|2620.43|2626.85|2619.15|28
1646005850000|2022-02-27 23:50:50|2626.97|2619.27|2627.66|2619.96|2627.67|2619.97|2626.92|2619.22|25
1646005860000|2022-02-27 23:51:00|2627.61|2619.91|2627.14|2619.44|2627.67|2619.97|2626.97|2619.27|32
1646005870000|2022-02-27 23:51:10|2627.18|2619.48|2627.54|2619.84|2627.64|2619.94|2627.09|2619.39|36
1646005880000|2022-02-27 23:51:20|2627.6|2619.9|2627.18|2619.48|2627.62|2619.92|2626.98|2619.28|31
1646005890000|2022-02-27 23:51:30|2627.09|2619.39|2627.23|2619.53|2627.49|2619.79|2627.01|2619.31|33
1646005900000|2022-02-27 23:51:40|2627.28|2619.58|2629.15|2621.45|2629.15|2621.45|2627.26|2619.56|36
1646005910000|2022-02-27 23:51:50|2628.95|2621.25|2628.31|2620.61|2629.07|2621.37|2628.31|2620.61|34
1646005920000|2022-02-27 23:52:00|2628.52|2620.82|2626.64|2618.94|2628.52|2620.82|2626.64|2618.94|32
1646005930000|2022-02-27 23:52:10|2626.58|2618.88|2626.27|2618.57|2627.04|2619.34|2626.23|2618.53|30
1646005940000|2022-02-27 23:52:20|2626.36|2618.66|2626.32|2618.62|2626.36|2618.66|2625.43|2617.73|30
1646005950000|2022-02-27 23:52:30|2626.41|2618.71|2627.59|2619.89|2627.59|2619.89|2626.41|2618.71|31
1646005960000|2022-02-27 23:52:40|2627.46|2619.76|2627.73|2620.03|2627.8|2620.1|2627.26|2619.56|34
1646005970000|2022-02-27 23:52:50|2627.61|2619.91|2628.74|2621.04|2628.81|2621.11|2626.72|2619.02|34
1646005980000|2022-02-27 23:53:00|2628.73|2621.03|2628.72|2621.02|2628.8|2621.1|2627.79|2620.09|36
1646005990000|2022-02-27 23:53:10|2628.9|2621.2|2629.86|2622.16|2630.06|2622.36|2628.9|2621.2|37
1646006000000|2022-02-27 23:53:20|2629.93|2622.23|2630.8|2623.1|2630.96|2623.26|2629.69|2621.99|36
1646006010000|2022-02-27 23:53:30|2630.81|2623.11|2630.08|2622.38|2631.38|2623.68|2630.01|2622.31|36
1646006020000|2022-02-27 23:53:40|2630.35|2622.65|2629.6|2621.9|2630.35|2622.65|2629.33|2621.63|31
1646006030000|2022-02-27 23:53:50|2629.5|2621.8|2629.65|2621.95|2629.66|2621.96|2628.69|2620.99|36
1646006040000|2022-02-27 23:54:00|2629.58|2621.88|2629.38|2621.68|2629.7|2622|2629.15|2621.45|33
1646006050000|2022-02-27 23:54:10|2629.37|2621.67|2628.3|2620.6|2629.41|2621.71|2628.29|2620.59|37
1646006060000|2022-02-27 23:54:20|2628.1|2620.4|2627.28|2619.58|2628.25|2620.55|2627.15|2619.45|35
1646006070000|2022-02-27 23:54:30|2627.37|2619.67|2626.03|2618.33|2627.37|2619.67|2626.03|2618.33|28
1646006080000|2022-02-27 23:54:40|2626.09|2618.39|2625.76|2618.06|2626.32|2618.62|2625.52|2617.82|25
1646006090000|2022-02-27 23:54:50|2625.79|2618.09|2626.04|2618.34|2627.08|2619.38|2625.62|2617.92|33
1646006100000|2022-02-27 23:55:00|2626.17|2618.47|2626.14|2618.44|2626.53|2618.83|2625.86|2618.16|34
1646006110000|2022-02-27 23:55:10|2626.09|2618.39|2625.97|2618.27|2626.84|2619.14|2625.97|2618.27|35
1646006120000|2022-02-27 23:55:20|2625.95|2618.25|2627.06|2619.36|2627.22|2619.52|2625.95|2618.25|33
1646006130000|2022-02-27 23:55:30|2627.03|2619.33|2627.72|2620.02|2627.94|2620.24|2627.03|2619.33|37
1646006140000|2022-02-27 23:55:40|2627.75|2620.05|2627.98|2620.28|2627.98|2620.28|2627.64|2619.94|32
1646006150000|2022-02-27 23:55:50|2628.09|2620.39|2629.06|2621.36|2629.33|2621.63|2628.09|2620.39|31
1646006160000|2022-02-27 23:56:00|2629.07|2621.37|2629.32|2621.62|2629.32|2621.62|2628.88|2621.18|29
1646006170000|2022-02-27 23:56:10|2629.44|2621.74|2629.45|2621.75|2629.81|2622.11|2629.35|2621.65|36
1646006180000|2022-02-27 23:56:20|2629.49|2621.79|2630.49|2622.79|2630.66|2622.96|2629.49|2621.79|31
1646006190000|2022-02-27 23:56:30|2630.47|2622.77|2627.38|2619.68|2630.47|2622.77|2627.27|2619.57|34
1646006200000|2022-02-27 23:56:40|2627.4|2619.7|2625.43|2617.73|2627.41|2619.71|2625.4|2617.7|37
1646006210000|2022-02-27 23:56:50|2625.36|2617.66|2625.73|2618.03|2625.9|2618.2|2625.36|2617.66|39
1646006220000|2022-02-27 23:57:00|2625.78|2618.08|2626.59|2618.89|2626.67|2618.97|2625.78|2618.08|34
1646006230000|2022-02-27 23:57:10|2626.45|2618.75|2624.95|2617.25|2626.45|2618.75|2624.84|2617.14|34
1646006240000|2022-02-27 23:57:20|2624.97|2617.27|2624.21|2616.51|2625.08|2617.38|2623.95|2616.25|36
1646006250000|2022-02-27 23:57:30|2624.23|2616.53|2624.2|2616.5|2624.23|2616.53|2623.51|2615.81|32
1646006260000|2022-02-27 23:57:40|2624.21|2616.51|2624.03|2616.33|2624.21|2616.51|2623.96|2616.26|27
1646006270000|2022-02-27 23:57:50|2624.04|2616.34|2624.56|2616.86|2624.56|2616.86|2623.97|2616.27|34
1646006280000|2022-02-27 23:58:00|2624.55|2616.85|2623.14|2615.44|2624.65|2616.95|2623.14|2615.44|33
1646006290000|2022-02-27 23:58:10|2623.12|2615.42|2625.63|2617.93|2625.76|2618.06|2623.05|2615.35|26
1646006300000|2022-02-27 23:58:20|2625.41|2617.71|2624.9|2617.2|2625.71|2618.01|2624.8|2617.1|35
1646006310000|2022-02-27 23:58:30|2624.92|2617.22|2625.64|2617.94|2625.64|2617.94|2624.91|2617.21|33
1646006320000|2022-02-27 23:58:40|2625.68|2617.98|2625.42|2617.72|2626.33|2618.63|2625.42|2617.72|31
1646006330000|2022-02-27 23:58:50|2625.34|2617.64|2623.6|2615.9|2625.34|2617.64|2623.6|2615.9|35
1646006340000|2022-02-27 23:59:00|2623.46|2615.76|2623.62|2615.92|2624.42|2616.72|2623.45|2615.75|38
1646006350000|2022-02-27 23:59:10|2623.78|2616.08|2620.9|2613.2|2623.78|2616.08|2620.9|2613.2|34
1646006360000|2022-02-27 23:59:20|2620.6|2612.9|2621.08|2613.38|2621.13|2613.43|2620.04|2612.34|35
1646006370000|2022-02-27 23:59:30|2621.15|2613.45|2620.94|2613.24|2621.72|2614.02|2620.94|2613.24|33
1646006380000|2022-02-27 23:59:40|2620.95|2613.25|2621.38|2613.68|2621.61|2613.91|2620.74|2613.04|36
1646006390000|2022-02-27 23:59:50|2621.42|2613.72|2621.34|2613.64|2621.88|2614.18|2621.29|2613.59|30
1646006400000|2022-02-28 00:00:00|2621.37|2613.67|2620.49|2612.79|2621.37|2613.67|2620.49|2612.79|37
1646006410000|2022-02-28 00:00:10|2620.66|2612.96|2620.08|2612.38|2620.66|2612.96|2619.33|2611.63|38
1646006420000|2022-02-28 00:00:20|2620.11|2612.41|2620.09|2612.39|2620.66|2612.96|2619.99|2612.29|38
1646006430000|2022-02-28 00:00:30|2620.24|2612.54|2619.51|2611.81|2620.86|2613.16|2619.41|2611.71|36
1646006440000|2022-02-28 00:00:40|2619.45|2611.75|2619.91|2612.21|2620.01|2612.31|2619.11|2611.41|29
1646006450000|2022-02-28 00:00:50|2620|2612.3|2619.84|2612.14|2620.15|2612.45|2619.8|2612.1|35
1646006460000|2022-02-28 00:01:00|2619.85|2612.15|2619.71|2612.01|2620.04|2612.34|2619.71|2612.01|34
1646006470000|2022-02-28 00:01:10|2619.5|2611.8|2619.11|2611.41|2619.52|2611.82|2619.09|2611.39|37
1646006480000|2022-02-28 00:01:20|2619.04|2611.34|2618.7|2611|2619.04|2611.34|2618.52|2610.82|31
1646006490000|2022-02-28 00:01:30|2618.68|2610.98|2620.11|2612.41|2620.11|2612.41|2618.68|2610.98|33
1646006500000|2022-02-28 00:01:40|2620.35|2612.65|2620.53|2612.83|2620.99|2613.29|2620.33|2612.63|34
1646006510000|2022-02-28 00:01:50|2620.55|2612.85|2620.5|2612.8|2620.57|2612.87|2620.23|2612.53|36
1646006520000|2022-02-28 00:02:00|2620.48|2612.78|2619.9|2612.2|2620.48|2612.78|2619.32|2611.62|36
1646006530000|2022-02-28 00:02:10|2619.93|2612.23|2623.29|2615.59|2623.43|2615.73|2619.93|2612.23|36
1646006540000|2022-02-28 00:02:20|2623.42|2615.72|2624.37|2616.67|2624.81|2617.11|2623.42|2615.72|37
1646006550000|2022-02-28 00:02:30|2624.36|2616.66|2620.37|2612.67|2624.36|2616.66|2620.33|2612.63|39
1646006560000|2022-02-28 00:02:40|2620.14|2612.44|2617.64|2609.94|2620.17|2612.47|2617.59|2609.89|35
1646006570000|2022-02-28 00:02:50|2616.84|2609.14|2613.8|2606.1|2616.84|2609.14|2613.8|2606.1|37
1646006580000|2022-02-28 00:03:00|2613.3|2605.6|2609.83|2602.13|2613.3|2605.6|2608.38|2600.68|39
1646006590000|2022-02-28 00:03:10|2609.88|2602.18|2611.02|2603.32|2611.72|2604.02|2609.88|2602.18|39
1646006600000|2022-02-28 00:03:20|2610.86|2603.16|2610.27|2602.57|2611.01|2603.31|2609.8|2602.1|39
1646006610000|2022-02-28 00:03:30|2610.31|2602.61|2606.98|2599.28|2610.31|2602.61|2606.98|2599.28|37
1646006620000|2022-02-28 00:03:40|2607.21|2599.51|2606.81|2599.11|2607.44|2599.74|2606.78|2599.08|34
1646006630000|2022-02-28 00:03:50|2606.89|2599.19|2607.01|2599.31|2607.94|2600.24|2606.8|2599.1|37
1646006640000|2022-02-28 00:04:00|2606.69|2598.99|2607.41|2599.71|2607.42|2599.72|2606.55|2598.85|36
1646006650000|2022-02-28 00:04:10|2607.57|2599.87|2609.71|2602.01|2610.25|2602.55|2607.57|2599.87|37
1646006660000|2022-02-28 00:04:20|2609.72|2602.02|2609.87|2602.17|2610.85|2603.15|2609.72|2602.02|39
1646006670000|2022-02-28 00:04:30|2609.82|2602.12|2609.82|2602.12|2610.95|2603.25|2609.8|2602.1|38
1646006680000|2022-02-28 00:04:40|2609.81|2602.11|2612.12|2604.42|2612.12|2604.42|2609.8|2602.1|38
1646006690000|2022-02-28 00:04:50|2612.22|2604.52|2610.62|2602.92|2612.77|2605.07|2610.62|2602.92|35
1646006700000|2022-02-28 00:05:00|2610.4|2602.7|2611.51|2603.81|2611.51|2603.81|2609.44|2601.74|37
1646006710000|2022-02-28 00:05:10|2611.49|2603.79|2614.04|2606.34|2614.06|2606.36|2611.49|2603.79|38
1646006720000|2022-02-28 00:05:20|2614.02|2606.32|2616.86|2609.16|2616.86|2609.16|2614.02|2606.32|38
1646006730000|2022-02-28 00:05:30|2616.93|2609.23|2617.16|2609.46|2617.39|2609.69|2616.36|2608.66|38
1646006740000|2022-02-28 00:05:40|2617.15|2609.45|2618.8|2611.1|2619.01|2611.31|2617.15|2609.45|35
1646006750000|2022-02-28 00:05:50|2618.85|2611.15|2621.5|2613.8|2621.57|2613.87|2618.76|2611.06|38
1646006760000|2022-02-28 00:06:00|2621.48|2613.78|2621.53|2613.83|2621.53|2613.83|2620.36|2612.66|33
1646006770000|2022-02-28 00:06:10|2621.58|2613.88|2623.19|2615.49|2623.58|2615.88|2621.56|2613.86|36
1646006780000|2022-02-28 00:06:20|2623.15|2615.45|2624.36|2616.66|2624.36|2616.66|2623.15|2615.45|34
1646006790000|2022-02-28 00:06:30|2624.4|2616.7|2625.13|2617.43|2625.33|2617.63|2624.24|2616.54|32
1646006800000|2022-02-28 00:06:40|2625.19|2617.49|2625.15|2617.45|2626.3|2618.6|2625.13|2617.43|38
1646006810000|2022-02-28 00:06:50|2625.21|2617.51|2626.14|2618.44|2626.65|2618.95|2625.21|2617.51|36
1646006820000|2022-02-28 00:07:00|2626.26|2618.56|2626.47|2618.77|2626.47|2618.77|2625.55|2617.85|37
1646006830000|2022-02-28 00:07:10|2626.52|2618.82|2627.58|2619.88|2627.7|2620|2626.52|2618.82|33
1646006840000|2022-02-28 00:07:20|2627.45|2619.75|2630.18|2622.48|2630.18|2622.48|2627.45|2619.75|31
1646006850000|2022-02-28 00:07:30|2630.23|2622.53|2629.27|2621.57|2630.67|2622.97|2629.21|2621.51|37
1646006860000|2022-02-28 00:07:40|2629.18|2621.48|2627.02|2619.32|2629.18|2621.48|2626.92|2619.22|40
1646006870000|2022-02-28 00:07:50|2627.03|2619.33|2625.41|2617.71|2627.03|2619.33|2625.25|2617.55|39
1646006880000|2022-02-28 00:08:00|2625.21|2617.51|2625.28|2617.58|2625.32|2617.62|2623.75|2616.05|39
1646006890000|2022-02-28 00:08:10|2625.26|2617.56|2626.6|2618.9|2626.6|2618.9|2625.22|2617.52|35
1646006900000|2022-02-28 00:08:20|2626.46|2618.76|2624.32|2616.62|2626.46|2618.76|2624.32|2616.62|38
1646006910000|2022-02-28 00:08:30|2624.14|2616.44|2622.88|2615.18|2624.14|2616.44|2622.17|2614.47|34
1646006920000|2022-02-28 00:08:40|2622.87|2615.17|2624.56|2616.86|2624.99|2617.29|2622.86|2615.16|40
1646006930000|2022-02-28 00:08:50|2624.55|2616.85|2622.15|2614.45|2624.56|2616.86|2622.15|2614.45|35
1646006940000|2022-02-28 00:09:00|2621.83|2614.13|2619.77|2612.07|2621.97|2614.27|2619.77|2612.07|38
1646006950000|2022-02-28 00:09:10|2619.75|2612.05|2618.66|2610.96|2619.75|2612.05|2618.4|2610.7|37
1646006960000|2022-02-28 00:09:20|2618.02|2610.32|2617.67|2609.97|2618.02|2610.32|2617.2|2609.5|34
1646006970000|2022-02-28 00:09:30|2617.74|2610.04|2617.79|2610.09|2618.06|2610.36|2617.52|2609.82|28
1646006980000|2022-02-28 00:09:40|2617.78|2610.08|2620.41|2612.71|2620.95|2613.25|2617.42|2609.72|35
1646006990000|2022-02-28 00:09:50|2620.27|2612.57|2619.93|2612.23|2620.56|2612.86|2619.61|2611.91|34
1646007000000|2022-02-28 00:10:00|2619.92|2612.22|2622.25|2614.55|2622.29|2614.59|2619.6|2611.9|37
1646007010000|2022-02-28 00:10:10|2622.34|2614.64|2620.36|2612.66|2622.78|2615.08|2620.26|2612.56|38
1646007020000|2022-02-28 00:10:20|2620.23|2612.53|2618.39|2610.69|2620.23|2612.53|2618.07|2610.37|37
1646007030000|2022-02-28 00:10:30|2618.4|2610.7|2615.38|2607.68|2618.63|2610.93|2614.66|2606.96|39
1646007040000|2022-02-28 00:10:40|2615.41|2607.71|2614.22|2606.52|2615.99|2608.29|2614.07|2606.37|35
1646007050000|2022-02-28 00:10:50|2614.24|2606.54|2614.3|2606.6|2615.3|2607.6|2614.21|2606.51|35
1646007060000|2022-02-28 00:11:00|2614.4|2606.7|2614.69|2606.99|2614.96|2607.26|2614.19|2606.49|36
1646007070000|2022-02-28 00:11:10|2614.73|2607.03|2612.33|2604.63|2614.73|2607.03|2612.26|2604.56|34
1646007080000|2022-02-28 00:11:20|2612.32|2604.62|2611.75|2604.05|2612.44|2604.74|2611.53|2603.83|37
1646007090000|2022-02-28 00:11:30|2611.64|2603.94|2615.57|2607.87|2615.63|2607.93|2611.64|2603.94|36
1646007100000|2022-02-28 00:11:40|2615.24|2607.54|2616.15|2608.45|2616.15|2608.45|2614.81|2607.11|38
1646007110000|2022-02-28 00:11:50|2616.27|2608.57|2616.47|2608.77|2616.56|2608.86|2615.83|2608.13|34
1646007120000|2022-02-28 00:12:00|2616.68|2608.98|2617.37|2609.67|2617.37|2609.67|2616.3|2608.6|34
1646007130000|2022-02-28 00:12:10|2617.46|2609.76|2617.25|2609.55|2617.71|2610.01|2617.16|2609.46|34
1646007140000|2022-02-28 00:12:20|2617.27|2609.57|2618.06|2610.36|2618.25|2610.55|2617.17|2609.47|31
1646007150000|2022-02-28 00:12:30|2618.08|2610.38|2617.76|2610.06|2618.12|2610.42|2617.67|2609.97|31
1646007160000|2022-02-28 00:12:40|2617.79|2610.09|2619.36|2611.66|2619.36|2611.66|2617.02|2609.32|34
1646007170000|2022-02-28 00:12:50|2619.34|2611.64|2621.46|2613.76|2621.48|2613.78|2619.34|2611.64|35
1646007180000|2022-02-28 00:13:00|2621.52|2613.82|2623.19|2615.49|2623.92|2616.22|2621.46|2613.76|38
1646007190000|2022-02-28 00:13:10|2623.22|2615.52|2623.09|2615.39|2623.68|2615.98|2622.99|2615.29|37
1646007200000|2022-02-28 00:13:20|2622.87|2615.17|2623.02|2615.32|2623.41|2615.71|2621.87|2614.17|38
1646007210000|2022-02-28 00:13:30|2623.06|2615.36|2622.31|2614.61|2623.17|2615.47|2622.27|2614.57|34
1646007220000|2022-02-28 00:13:40|2622.36|2614.66|2621.74|2614.04|2622.45|2614.75|2621.5|2613.8|37
1646007230000|2022-02-28 00:13:50|2621.66|2613.96|2621.9|2614.2|2622|2614.3|2621.62|2613.92|37
1646007240000|2022-02-28 00:14:00|2621.99|2614.29|2621.44|2613.74|2621.99|2614.29|2621.2|2613.5|30
1646007250000|2022-02-28 00:14:10|2621.38|2613.68|2621.9|2614.2|2621.9|2614.2|2621.1|2613.4|33
1646007260000|2022-02-28 00:14:20|2621.89|2614.19|2623.95|2616.25|2623.95|2616.25|2621.89|2614.19|38
1646007270000|2022-02-28 00:14:30|2624.06|2616.36|2624.11|2616.41|2625.72|2618.02|2623.86|2616.16|36
1646007280000|2022-02-28 00:14:40|2623.94|2616.24|2622.34|2614.64|2623.94|2616.24|2622.22|2614.52|34
1646007290000|2022-02-28 00:14:50|2622.45|2614.75|2621.33|2613.63|2622.9|2615.2|2621.14|2613.44|32
1646007300000|2022-02-28 00:15:00|2621.34|2613.64|2621.21|2613.51|2621.42|2613.72|2620.66|2612.96|37
1646007310000|2022-02-28 00:15:10|2621.73|2614.03|2624.48|2616.78|2624.6|2616.9|2621.73|2614.03|37
1646007320000|2022-02-28 00:15:20|2624.45|2616.75|2625.02|2617.32|2625.2|2617.5|2624.23|2616.53|36
1646007330000|2022-02-28 00:15:30|2625.03|2617.33|2624.6|2616.9|2625.03|2617.33|2624.6|2616.9|23
1646007340000|2022-02-28 00:15:40|2624.56|2616.86|2623.8|2616.1|2624.63|2616.93|2623.09|2615.39|36
1646007350000|2022-02-28 00:15:50|2623.79|2616.09|2624.03|2616.33|2624.03|2616.33|2623.24|2615.54|37
1646007360000|2022-02-28 00:16:00|2624|2616.3|2623.26|2615.56|2624.02|2616.32|2623.13|2615.43|38
1646007370000|2022-02-28 00:16:10|2623.24|2615.54|2623.72|2616.02|2623.91|2616.21|2622.98|2615.28|35
1646007380000|2022-02-28 00:16:20|2623.76|2616.06|2624.47|2616.77|2624.87|2617.17|2623.76|2616.06|38
1646007390000|2022-02-28 00:16:30|2624.38|2616.68|2624.75|2617.05|2624.96|2617.26|2624.38|2616.68|33
1646007400000|2022-02-28 00:16:40|2624.8|2617.1|2625.34|2617.64|2625.34|2617.64|2624.8|2617.1|32
1646007410000|2022-02-28 00:16:50|2625.22|2617.52|2622.3|2614.6|2625.36|2617.66|2622.3|2614.6|36
1646007420000|2022-02-28 00:17:00|2622.38|2614.68|2622.5|2614.8|2622.56|2614.86|2621.29|2613.59|38
1646007430000|2022-02-28 00:17:10|2622.72|2615.02|2619.18|2611.48|2622.84|2615.14|2619.18|2611.48|40
1646007440000|2022-02-28 00:17:20|2619.13|2611.43|2617.52|2609.82|2619.74|2612.04|2617.52|2609.82|37
1646007450000|2022-02-28 00:17:30|2617.53|2609.83|2618.65|2610.95|2618.66|2610.96|2617.53|2609.83|34
1646007460000|2022-02-28 00:17:40|2618.64|2610.94|2618.39|2610.69|2619.42|2611.72|2618.31|2610.61|36
1646007470000|2022-02-28 00:17:50|2618.43|2610.73|2617.42|2609.72|2618.43|2610.73|2616.92|2609.22|36
1646007480000|2022-02-28 00:18:00|2617.43|2609.73|2618.15|2610.45|2618.16|2610.46|2616.89|2609.19|39
1646007490000|2022-02-28 00:18:10|2618.33|2610.63|2619.67|2611.97|2619.67|2611.97|2618.33|2610.63|35
1646007500000|2022-02-28 00:18:20|2619.63|2611.93|2618.55|2610.85|2619.73|2612.03|2618.55|2610.85|38
1646007510000|2022-02-28 00:18:30|2618.66|2610.96|2618.85|2611.15|2619.39|2611.69|2618.45|2610.75|34
1646007520000|2022-02-28 00:18:40|2618.72|2611.02|2619.11|2611.41|2619.22|2611.52|2618.72|2611.02|28
1646007530000|2022-02-28 00:18:50|2619.12|2611.42|2619.28|2611.58|2619.65|2611.95|2619.12|2611.42|32
1646007540000|2022-02-28 00:19:00|2619.26|2611.56|2618.37|2610.67|2619.26|2611.56|2617.91|2610.21|36
1646007550000|2022-02-28 00:19:10|2618.35|2610.65|2620.52|2612.82|2620.52|2612.82|2618.08|2610.38|30
1646007560000|2022-02-28 00:19:20|2620.6|2612.9|2621.3|2613.6|2621.87|2614.17|2620.6|2612.9|34
1646007570000|2022-02-28 00:19:30|2621.29|2613.59|2620.33|2612.63|2621.29|2613.59|2620.09|2612.39|29
1646007580000|2022-02-28 00:19:40|2620.25|2612.55|2618.13|2610.43|2620.38|2612.68|2618.13|2610.43|34
1646007590000|2022-02-28 00:19:50|2618.2|2610.5|2617.88|2610.18|2618.52|2610.82|2617.88|2610.18|28
1646007600000|2022-02-28 00:20:00|2617.79|2610.09|2614.92|2607.22|2618.02|2610.32|2614.92|2607.22|32
1646007610000|2022-02-28 00:20:10|2614.85|2607.15|2613.06|2605.36|2615.03|2607.33|2612.94|2605.24|36
1646007620000|2022-02-28 00:20:20|2613.05|2605.35|2613.49|2605.79|2613.6|2605.9|2611.97|2604.27|37
1646007630000|2022-02-28 00:20:30|2613.5|2605.8|2611.18|2603.48|2613.5|2605.8|2610.73|2603.03|33
1646007640000|2022-02-28 00:20:40|2611.2|2603.5|2611.75|2604.05|2611.91|2604.21|2611.11|2603.41|37
1646007650000|2022-02-28 00:20:50|2611.74|2604.04|2610.98|2603.28|2611.92|2604.22|2610.98|2603.28|37
1646007660000|2022-02-28 00:21:00|2610.99|2603.29|2609.43|2601.73|2611.15|2603.45|2609.32|2601.62|34
1646007670000|2022-02-28 00:21:10|2609.3|2601.6|2609.24|2601.54|2609.68|2601.98|2608.86|2601.16|36
1646007680000|2022-02-28 00:21:20|2608.75|2601.05|2607.49|2599.79|2608.8|2601.1|2607.36|2599.66|36
1646007690000|2022-02-28 00:21:30|2607.47|2599.77|2607.22|2599.52|2607.71|2600.01|2606.58|2598.88|39
1646007700000|2022-02-28 00:21:40|2607.27|2599.57|2608.16|2600.46|2608.28|2600.58|2607.18|2599.48|35
1646007710000|2022-02-28 00:21:50|2608.14|2600.44|2607.48|2599.78|2608.23|2600.53|2607.19|2599.49|34
1646007720000|2022-02-28 00:22:00|2607.41|2599.71|2608.07|2600.37|2608.09|2600.39|2607.3|2599.6|37
1646007730000|2022-02-28 00:22:10|2608.16|2600.46|2609.38|2601.68|2609.39|2601.69|2607.83|2600.13|35
1646007740000|2022-02-28 00:22:20|2609.32|2601.62|2607.74|2600.04|2609.62|2601.92|2607.74|2600.04|37
1646007750000|2022-02-28 00:22:30|2607.71|2600.01|2605.65|2597.95|2607.93|2600.23|2605.35|2597.65|36
1646007760000|2022-02-28 00:22:40|2605.71|2598.01|2605.77|2598.07|2605.94|2598.24|2605.71|2598.01|35
1646007770000|2022-02-28 00:22:50|2605.75|2598.05|2606.54|2598.84|2606.7|2599|2605.75|2598.05|26
1646007780000|2022-02-28 00:23:00|2606.55|2598.85|2606.47|2598.77|2606.55|2598.85|2606.15|2598.45|31
1646007790000|2022-02-28 00:23:10|2606.46|2598.76|2606.06|2598.36|2606.46|2598.76|2606.06|2598.36|27
1646007800000|2022-02-28 00:23:20|2606.09|2598.39|2606.51|2598.81|2606.52|2598.82|2606.09|2598.39|35
1646007810000|2022-02-28 00:23:30|2606.54|2598.84|2607.7|2600|2607.7|2600|2606.35|2598.65|39
1646007820000|2022-02-28 00:23:40|2607.77|2600.07|2607.95|2600.25|2608.11|2600.41|2607.75|2600.05|27
1646007830000|2022-02-28 00:23:50|2607.99|2600.29|2607.48|2599.78|2608|2600.3|2607.2|2599.5|30
1646007840000|2022-02-28 00:24:00|2607.46|2599.76|2608.85|2601.15|2608.91|2601.21|2607.37|2599.67|33
1646007850000|2022-02-28 00:24:10|2608.92|2601.22|2610.46|2602.76|2610.94|2603.24|2608.92|2601.22|34
1646007860000|2022-02-28 00:24:20|2610.1|2602.4|2608.26|2600.56|2610.1|2602.4|2608.17|2600.47|37
1646007870000|2022-02-28 00:24:30|2608.27|2600.57|2608.59|2600.89|2608.59|2600.89|2608.22|2600.52|37
1646007880000|2022-02-28 00:24:40|2608.58|2600.88|2608.79|2601.09|2609.51|2601.81|2608.4|2600.7|36
1646007890000|2022-02-28 00:24:50|2609|2601.3|2608.4|2600.7|2609|2601.3|2608.05|2600.35|36
1646007900000|2022-02-28 00:25:00|2608.5|2600.8|2609.21|2601.51|2610.17|2602.47|2608.38|2600.68|38
1646007910000|2022-02-28 00:25:10|2609.1|2601.4|2608.35|2600.65|2609.32|2601.62|2607.99|2600.29|35
1646007920000|2022-02-28 00:25:20|2608.33|2600.63|2609.88|2602.18|2609.88|2602.18|2608.21|2600.51|32
1646007930000|2022-02-28 00:25:30|2609.86|2602.16|2609.54|2601.84|2610.03|2602.33|2609.53|2601.83|36
1646007940000|2022-02-28 00:25:40|2609.62|2601.92|2609.89|2602.19|2609.97|2602.27|2609.51|2601.81|36
1646007950000|2022-02-28 00:25:50|2609.98|2602.28|2610.08|2602.38|2610.49|2602.79|2609.87|2602.17|35
1646007960000|2022-02-28 00:26:00|2610.09|2602.39|2608.7|2601|2610.09|2602.39|2608.6|2600.9|36
1646007970000|2022-02-28 00:26:10|2608.71|2601.01|2606.94|2599.24|2608.71|2601.01|2606.59|2598.89|36
1646007980000|2022-02-28 00:26:20|2606.96|2599.26|2605.71|2598.01|2606.96|2599.26|2604.84|2597.14|37
1646007990000|2022-02-28 00:26:30|2605.69|2597.99|2605.98|2598.28|2606.34|2598.64|2605.69|2597.99|39
1646008000000|2022-02-28 00:26:40|2605.95|2598.25|2605.92|2598.22|2606.18|2598.48|2605.87|2598.17|34
1646008010000|2022-02-28 00:26:50|2606|2598.3|2606|2598.3|2606.48|2598.78|2605.66|2597.96|37
1646008020000|2022-02-28 00:27:00|2606.2|2598.5|2605.67|2597.97|2606.2|2598.5|2605.26|2597.56|35
1646008030000|2022-02-28 00:27:10|2605.72|2598.02|2604.98|2597.28|2605.9|2598.2|2604.6|2596.9|35
1646008040000|2022-02-28 00:27:20|2604.81|2597.11|2603.2|2595.5|2604.81|2597.11|2603.12|2595.42|34
1646008050000|2022-02-28 00:27:30|2603.22|2595.52|2603.86|2596.16|2603.86|2596.16|2603.12|2595.42|37
1646008060000|2022-02-28 00:27:40|2603.81|2596.11|2603.38|2595.68|2603.97|2596.27|2603.38|2595.68|38
1646008070000|2022-02-28 00:27:50|2603.33|2595.63|2604.57|2596.87|2604.6|2596.9|2602.55|2594.85|33
1646008080000|2022-02-28 00:28:00|2604.6|2596.9|2604.6|2596.9|2604.72|2597.02|2604.4|2596.7|36
1646008090000|2022-02-28 00:28:10|2604.36|2596.66|2603.07|2595.37|2604.48|2596.78|2603|2595.3|38
1646008100000|2022-02-28 00:28:20|2602.97|2595.27|2601.62|2593.92|2602.97|2595.27|2601.62|2593.92|39
1646008110000|2022-02-28 00:28:30|2601.59|2593.89|2602.13|2594.43|2602.16|2594.46|2601.3|2593.6|38
1646008120000|2022-02-28 00:28:40|2602.16|2594.46|2601.76|2594.06|2602.87|2595.17|2601.76|2594.06|38
1646008130000|2022-02-28 00:28:50|2601.69|2593.99|2602.6|2594.9|2602.6|2594.9|2601.69|2593.99|31
1646008140000|2022-02-28 00:29:00|2602.56|2594.86|2601.16|2593.46|2602.82|2595.12|2601.16|2593.46|35
1646008150000|2022-02-28 00:29:10|2601.05|2593.35|2600.65|2592.95|2601.05|2593.35|2600.34|2592.64|33
1646008160000|2022-02-28 00:29:20|2600.72|2593.02|2601.34|2593.64|2601.39|2593.69|2600.66|2592.96|34
1646008170000|2022-02-28 00:29:30|2601.36|2593.66|2603.32|2595.62|2603.44|2595.74|2601.36|2593.66|40
1646008180000|2022-02-28 00:29:40|2603.04|2595.34|2604.04|2596.34|2604.04|2596.34|2602.8|2595.1|32
1646008190000|2022-02-28 00:29:50|2604.14|2596.44|2604.5|2596.8|2604.79|2597.09|2604.14|2596.44|36
1646008200000|2022-02-28 00:30:00|2604.6|2596.9|2602.43|2594.73|2604.63|2596.93|2602.43|2594.73|38
1646008210000|2022-02-28 00:30:10|2602.24|2594.54|2602.18|2594.48|2602.31|2594.61|2601.46|2593.76|37
1646008220000|2022-02-28 00:30:20|2602.26|2594.56|2605.17|2597.47|2605.26|2597.56|2602.26|2594.56|37
1646008230000|2022-02-28 00:30:30|2605.14|2597.44|2606.14|2598.44|2606.14|2598.44|2604.79|2597.09|32
1646008240000|2022-02-28 00:30:40|2606.45|2598.75|2607.87|2600.17|2607.94|2600.24|2606.45|2598.75|35
1646008250000|2022-02-28 00:30:50|2607.89|2600.19|2607.83|2600.13|2608.07|2600.37|2607.79|2600.09|29
1646008260000|2022-02-28 00:31:00|2607.95|2600.25|2609.12|2601.42|2609.91|2602.21|2607.95|2600.25|37
1646008270000|2022-02-28 00:31:10|2609|2601.3|2611.37|2603.67|2611.38|2603.68|2608.63|2600.93|39
1646008280000|2022-02-28 00:31:20|2611.39|2603.69|2610.43|2602.73|2611.93|2604.23|2610.25|2602.55|35
1646008290000|2022-02-28 00:31:30|2610.42|2602.72|2609.5|2601.8|2610.42|2602.72|2609.25|2601.55|36
1646008300000|2022-02-28 00:31:40|2609.48|2601.78|2608.85|2601.15|2609.65|2601.95|2608.54|2600.84|36
1646008310000|2022-02-28 00:31:50|2608.68|2600.98|2608.9|2601.2|2609|2601.3|2608.12|2600.42|35
1646008320000|2022-02-28 00:32:00|2608.99|2601.29|2608.62|2600.92|2609.07|2601.37|2608.35|2600.65|36
1646008330000|2022-02-28 00:32:10|2608.72|2601.02|2608.95|2601.25|2609.32|2601.62|2608.66|2600.96|30
1646008340000|2022-02-28 00:32:20|2608.93|2601.23|2609.22|2601.52|2609.38|2601.68|2608.45|2600.75|34
1646008350000|2022-02-28 00:32:30|2609.21|2601.51|2608.99|2601.29|2609.28|2601.58|2608.81|2601.11|33
1646008360000|2022-02-28 00:32:40|2608.95|2601.25|2607.46|2599.76|2609.22|2601.52|2607.46|2599.76|36
1646008370000|2022-02-28 00:32:50|2607.52|2599.82|2605.41|2597.71|2607.62|2599.92|2605.19|2597.49|38
1646008380000|2022-02-28 00:33:00|2605.45|2597.75|2603.83|2596.13|2605.45|2597.75|2603.82|2596.12|32
1646008390000|2022-02-28 00:33:10|2603.93|2596.23|2604.24|2596.54|2604.35|2596.65|2603.9|2596.2|33
1646008400000|2022-02-28 00:33:20|2604.23|2596.53|2603.27|2595.57|2605.17|2597.47|2603.27|2595.57|36
1646008410000|2022-02-28 00:33:30|2603.32|2595.62|2602.35|2594.65|2603.53|2595.83|2601.76|2594.06|38
1646008420000|2022-02-28 00:33:40|2602.17|2594.47|2601.32|2593.62|2602.38|2594.68|2601.32|2593.62|35
1646008430000|2022-02-28 00:33:50|2601.33|2593.63|2601.08|2593.38|2601.37|2593.67|2601.07|2593.37|29
1646008440000|2022-02-28 00:34:00|2601|2593.3|2601.19|2593.49|2601.35|2593.65|2600.95|2593.25|33
1646008450000|2022-02-28 00:34:10|2601.27|2593.57|2600.73|2593.03|2601.32|2593.62|2599.91|2592.21|37
1646008460000|2022-02-28 00:34:20|2600.66|2592.96|2600.03|2592.33|2601.11|2593.41|2600.03|2592.33|34
1646008470000|2022-02-28 00:34:30|2599.88|2592.18|2596.97|2589.27|2599.88|2592.18|2596.9|2589.2|37
1646008480000|2022-02-28 00:34:40|2596.96|2589.26|2595.62|2587.92|2597.11|2589.41|2594.99|2587.29|39
1646008490000|2022-02-28 00:34:50|2595.55|2587.85|2595.46|2587.76|2595.74|2588.04|2595.46|2587.76|37
1646008500000|2022-02-28 00:35:00|2595.74|2588.04|2595.4|2587.7|2596.86|2589.16|2595.27|2587.57|36
1646008510000|2022-02-28 00:35:10|2595.39|2587.69|2598.18|2590.48|2598.18|2590.48|2595.39|2587.69|37
1646008520000|2022-02-28 00:35:20|2598.36|2590.66|2597.23|2589.53|2599.13|2591.43|2597.23|2589.53|37
1646008530000|2022-02-28 00:35:30|2597.19|2589.49|2597.9|2590.2|2598.55|2590.85|2597.12|2589.42|35
1646008540000|2022-02-28 00:35:40|2597.88|2590.18|2597.09|2589.39|2598.42|2590.72|2596.98|2589.28|38
1646008550000|2022-02-28 00:35:50|2597.14|2589.44|2597.64|2589.94|2597.87|2590.17|2597.11|2589.41|36
1646008560000|2022-02-28 00:36:00|2597.71|2590.01|2599.79|2592.09|2599.84|2592.14|2597.71|2590.01|36
1646008570000|2022-02-28 00:36:10|2599.75|2592.05|2600.37|2592.67|2600.45|2592.75|2599.52|2591.82|32
1646008580000|2022-02-28 00:36:20|2600.42|2592.72|2600.61|2592.91|2601.82|2594.12|2600.42|2592.72|36
1646008590000|2022-02-28 00:36:30|2600.6|2592.9|2600.69|2592.99|2600.69|2592.99|2600.33|2592.63|33
1646008600000|2022-02-28 00:36:40|2600.75|2593.05|2603.18|2595.48|2603.18|2595.48|2600.75|2593.05|33
1646008610000|2022-02-28 00:36:50|2603.21|2595.51|2603.38|2595.68|2603.9|2596.2|2603.15|2595.45|33
1646008620000|2022-02-28 00:37:00|2603.39|2595.69|2605.07|2597.37|2605.19|2597.49|2603.38|2595.68|35
1646008630000|2022-02-28 00:37:10|2604.85|2597.15|2605.43|2597.73|2605.65|2597.95|2604.48|2596.78|34
1646008640000|2022-02-28 00:37:20|2605.33|2597.63|2606.57|2598.87|2606.63|2598.93|2604.82|2597.12|37
1646008650000|2022-02-28 00:37:30|2606.63|2598.93|2606.68|2598.98|2607.33|2599.63|2606.61|2598.91|39
1646008660000|2022-02-28 00:37:40|2606.47|2598.77|2606.76|2599.06|2606.82|2599.12|2606.36|2598.66|28
1646008670000|2022-02-28 00:37:50|2606.65|2598.95|2609.12|2601.42|2609.12|2601.42|2606.55|2598.85|37
1646008680000|2022-02-28 00:38:00|2609.1|2601.4|2608.92|2601.22|2609.1|2601.4|2608.42|2600.72|36
1646008690000|2022-02-28 00:38:10|2608.91|2601.21|2608.59|2600.89|2608.99|2601.29|2607.81|2600.11|32
1646008700000|2022-02-28 00:38:20|2608.61|2600.91|2609.5|2601.8|2609.5|2601.8|2608.61|2600.91|29
1646008710000|2022-02-28 00:38:30|2609.58|2601.88|2609.06|2601.36|2609.67|2601.97|2609.06|2601.36|34
1646008720000|2022-02-28 00:38:40|2609.05|2601.35|2608.32|2600.62|2609.08|2601.38|2608.22|2600.52|30
1646008730000|2022-02-28 00:38:50|2608.31|2600.61|2607.06|2599.36|2608.31|2600.61|2606.62|2598.92|37
1646008740000|2022-02-28 00:39:00|2607|2599.3|2607.34|2599.64|2607.83|2600.13|2607|2599.3|31
1646008750000|2022-02-28 00:39:10|2607.35|2599.65|2606.68|2598.98|2607.35|2599.65|2606.68|2598.98|28
1646008760000|2022-02-28 00:39:20|2606.67|2598.97|2607.92|2600.22|2607.92|2600.22|2606.59|2598.89|31
1646008770000|2022-02-28 00:39:30|2607.88|2600.18|2608.39|2600.69|2608.98|2601.28|2607.87|2600.17|34
1646008780000|2022-02-28 00:39:40|2608.41|2600.71|2607.71|2600.01|2608.42|2600.72|2607.56|2599.86|34
1646008790000|2022-02-28 00:39:50|2607.72|2600.02|2608.25|2600.55|2608.26|2600.56|2607.69|2599.99|22
1646008800000|2022-02-28 00:40:00|2608.29|2600.59|2608.39|2600.69|2608.4|2600.7|2608.17|2600.47|26
1646008810000|2022-02-28 00:40:10|2608.4|2600.7|2609.82|2602.12|2609.86|2602.16|2608.4|2600.7|31
1646008820000|2022-02-28 00:40:20|2609.77|2602.07|2609|2601.3|2609.77|2602.07|2609|2601.3|26
1646008830000|2022-02-28 00:40:30|2608.6|2600.9|2608.1|2600.4|2608.6|2600.9|2606.54|2598.84|33
1646008840000|2022-02-28 00:40:40|2608.06|2600.36|2607.83|2600.13|2608.23|2600.53|2607.75|2600.05|32
1646008850000|2022-02-28 00:40:50|2607.79|2600.09|2608.26|2600.56|2608.26|2600.56|2607.75|2600.05|25
1646008860000|2022-02-28 00:41:00|2608.23|2600.53|2607.84|2600.14|2608.26|2600.56|2607.74|2600.04|33
1646008870000|2022-02-28 00:41:10|2607.85|2600.15|2608.05|2600.35|2608.3|2600.6|2607.82|2600.12|26
1646008880000|2022-02-28 00:41:20|2608.04|2600.34|2608.22|2600.52|2608.85|2601.15|2607.95|2600.25|23
1646008890000|2022-02-28 00:41:30|2608.18|2600.48|2608.65|2600.95|2608.65|2600.95|2608.08|2600.38|35
1646008900000|2022-02-28 00:41:40|2608.5|2600.8|2608.5|2600.8|2608.52|2600.82|2608.44|2600.74|19
1646008910000|2022-02-28 00:41:50|2608.46|2600.76|2608.18|2600.48|2608.53|2600.83|2608.15|2600.45|28
1646008920000|2022-02-28 00:42:00|2608.19|2600.49|2607.34|2599.64|2608.36|2600.66|2607.34|2599.64|34
1646008930000|2022-02-28 00:42:10|2607.35|2599.65|2607.99|2600.29|2607.99|2600.29|2607.35|2599.65|34
1646008940000|2022-02-28 00:42:20|2607.96|2600.26|2608.36|2600.66|2608.36|2600.66|2607.3|2599.6|34
1646008950000|2022-02-28 00:42:30|2608.41|2600.71|2608.59|2600.89|2608.59|2600.89|2608.01|2600.31|29
1646008960000|2022-02-28 00:42:40|2608.62|2600.92|2610.63|2602.93|2610.64|2602.94|2608.61|2600.91|35
1646008970000|2022-02-28 00:42:50|2610.6|2602.9|2610.54|2602.84|2610.79|2603.09|2610.54|2602.84|20
1646008980000|2022-02-28 00:43:00|2610.51|2602.81|2609.35|2601.65|2610.53|2602.83|2609.33|2601.63|30
1646008990000|2022-02-28 00:43:10|2609.36|2601.66|2609.66|2601.96|2609.7|2602|2609.36|2601.66|26
1646009000000|2022-02-28 00:43:20|2609.68|2601.98|2609.65|2601.95|2609.71|2602.01|2609.65|2601.95|18
1646009010000|2022-02-28 00:43:30|2609.66|2601.96|2609.93|2602.23|2610|2602.3|2609.66|2601.96|21
1646009020000|2022-02-28 00:43:40|2609.99|2602.29|2611.38|2603.68|2611.76|2604.06|2609.94|2602.24|36
1646009030000|2022-02-28 00:43:50|2611.4|2603.7|2613.45|2605.75|2613.45|2605.75|2611.4|2603.7|30
1646009040000|2022-02-28 00:44:00|2613.46|2605.76|2613.23|2605.53|2613.91|2606.21|2613.05|2605.35|35
1646009050000|2022-02-28 00:44:10|2613.14|2605.44|2613.29|2605.59|2613.98|2606.28|2613.14|2605.44|27
1646009060000|2022-02-28 00:44:20|2613.16|2605.46|2613.73|2606.03|2614.29|2606.59|2613.15|2605.45|33
1646009070000|2022-02-28 00:44:30|2613.74|2606.04|2614.64|2606.94|2614.88|2607.18|2613.7|2606|36
1646009080000|2022-02-28 00:44:40|2614.71|2607.01|2616.89|2609.19|2617.04|2609.34|2614.71|2607.01|32
1646009090000|2022-02-28 00:44:50|2616.92|2609.22|2617.61|2609.91|2618.17|2610.47|2616.9|2609.2|36
1646009100000|2022-02-28 00:45:00|2617.62|2609.92|2619.27|2611.57|2619.27|2611.57|2617.62|2609.92|34
1646009110000|2022-02-28 00:45:10|2619.28|2611.58|2620.36|2612.66|2621.31|2613.61|2619.28|2611.58|28
1646009120000|2022-02-28 00:45:20|2620.34|2612.64|2620.4|2612.7|2620.56|2612.86|2620.31|2612.61|36
1646009130000|2022-02-28 00:45:30|2620.39|2612.69|2619.78|2612.08|2620.39|2612.69|2619.55|2611.85|36
1646009140000|2022-02-28 00:45:40|2619.99|2612.29|2619.84|2612.14|2619.99|2612.29|2619.16|2611.46|35
1646009150000|2022-02-28 00:45:50|2620.15|2612.45|2619.19|2611.49|2620.15|2612.45|2619.04|2611.34|30
1646009160000|2022-02-28 00:46:00|2619.18|2611.48|2617.75|2610.05|2619.18|2611.48|2617.61|2609.91|35
1646009170000|2022-02-28 00:46:10|2617.77|2610.07|2619.92|2612.22|2619.92|2612.22|2617.77|2610.07|31
1646009180000|2022-02-28 00:46:20|2619.98|2612.28|2619.88|2612.18|2620.24|2612.54|2619.41|2611.71|37
1646009190000|2022-02-28 00:46:30|2619.93|2612.23|2621.23|2613.53|2621.38|2613.68|2619.86|2612.16|30
1646009200000|2022-02-28 00:46:40|2621.03|2613.33|2619.21|2611.51|2621.11|2613.41|2618.98|2611.28|35
1646009210000|2022-02-28 00:46:50|2619.27|2611.57|2617.71|2610.01|2619.27|2611.57|2617.49|2609.79|36
1646009220000|2022-02-28 00:47:00|2617.61|2609.91|2616.54|2608.84|2617.95|2610.25|2616.54|2608.84|35
1646009230000|2022-02-28 00:47:10|2616.64|2608.94|2613.93|2606.23|2616.74|2609.04|2613.93|2606.23|36
1646009240000|2022-02-28 00:47:20|2613.87|2606.17|2611.67|2603.97|2613.87|2606.17|2611.67|2603.97|32
1646009250000|2022-02-28 00:47:30|2611.7|2604|2612.06|2604.36|2612.72|2605.02|2611.7|2604|36
1646009260000|2022-02-28 00:47:40|2612.07|2604.37|2612.51|2604.81|2612.54|2604.84|2611.7|2604|37
1646009270000|2022-02-28 00:47:50|2612.46|2604.76|2612.26|2604.56|2612.85|2605.15|2612.26|2604.56|32
1646009280000|2022-02-28 00:48:00|2612.25|2604.55|2611.84|2604.14|2612.31|2604.61|2611.84|2604.14|25
1646009290000|2022-02-28 00:48:10|2611.93|2604.23|2612.83|2605.13|2612.83|2605.13|2611.49|2603.79|31
1646009300000|2022-02-28 00:48:20|2612.85|2605.15|2612.92|2605.22|2613.22|2605.52|2612.76|2605.06|33
1646009310000|2022-02-28 00:48:30|2612.9|2605.2|2613.98|2606.28|2614.05|2606.35|2612.9|2605.2|34
1646009320000|2022-02-28 00:48:40|2613.93|2606.23|2615.29|2607.59|2615.37|2607.67|2613.56|2605.86|36
1646009330000|2022-02-28 00:48:50|2615.38|2607.68|2614.09|2606.39|2615.45|2607.75|2614.07|2606.37|33
1646009340000|2022-02-28 00:49:00|2614.27|2606.57|2613.71|2606.01|2614.56|2606.86|2613.14|2605.44|33
1646009350000|2022-02-28 00:49:10|2613.69|2605.99|2612.08|2604.38|2613.75|2606.05|2611.4|2603.7|34
1646009360000|2022-02-28 00:49:20|2612.05|2604.35|2611.41|2603.71|2612.19|2604.49|2611.37|2603.67|34
1646009370000|2022-02-28 00:49:30|2611.47|2603.77|2611.13|2603.43|2611.47|2603.77|2611.09|2603.39|34
1646009380000|2022-02-28 00:49:40|2610.85|2603.15|2611.03|2603.33|2611.05|2603.35|2610.62|2602.92|28
1646009390000|2022-02-28 00:49:50|2610.99|2603.29|2612.14|2604.44|2612.14|2604.44|2610.99|2603.29|34
1646009400000|2022-02-28 00:50:00|2612.07|2604.37|2610.8|2603.1|2612.27|2604.57|2610.79|2603.09|32
1646009410000|2022-02-28 00:50:10|2610.74|2603.04|2610.73|2603.03|2610.97|2603.27|2610.68|2602.98|30
1646009420000|2022-02-28 00:50:20|2610.74|2603.04|2611.01|2603.31|2611.01|2603.31|2610.72|2603.02|32
1646009430000|2022-02-28 00:50:30|2610.98|2603.28|2612.44|2604.74|2612.62|2604.92|2610.94|2603.24|29
1646009440000|2022-02-28 00:50:40|2612.4|2604.7|2613|2605.3|2613.15|2605.45|2612.29|2604.59|34
1646009450000|2022-02-28 00:50:50|2613.05|2605.35|2612.59|2604.89|2613.05|2605.35|2612.3|2604.6|32
1646009460000|2022-02-28 00:51:00|2612.55|2604.85|2614.25|2606.55|2614.47|2606.77|2612.54|2604.84|37
1646009470000|2022-02-28 00:51:10|2614.07|2606.37|2613.98|2606.28|2614.13|2606.43|2613.6|2605.9|34
1646009480000|2022-02-28 00:51:20|2613.97|2606.27|2614.74|2607.04|2614.74|2607.04|2613.96|2606.26|28
1646009490000|2022-02-28 00:51:30|2614.7|2607|2612.54|2604.84|2614.89|2607.19|2612.39|2604.69|36
1646009500000|2022-02-28 00:51:40|2612.59|2604.89|2612.8|2605.1|2612.8|2605.1|2612.43|2604.73|28
1646009510000|2022-02-28 00:51:50|2612.78|2605.08|2613.27|2605.57|2613.27|2605.57|2612.67|2604.97|31
1646009520000|2022-02-28 00:52:00|2613.24|2605.54|2612.12|2604.42|2613.24|2605.54|2611.91|2604.21|32
1646009530000|2022-02-28 00:52:10|2612.01|2604.31|2613.42|2605.72|2613.42|2605.72|2611.17|2603.47|36
1646009540000|2022-02-28 00:52:20|2613.95|2606.25|2614.64|2606.94|2615.15|2607.45|2613.95|2606.25|35
1646009550000|2022-02-28 00:52:30|2614.53|2606.83|2614.82|2607.12|2616.15|2608.45|2614.53|2606.83|34
1646009560000|2022-02-28 00:52:40|2614.93|2607.23|2614.22|2606.52|2615.08|2607.38|2614.22|2606.52|35
1646009570000|2022-02-28 00:52:50|2614.11|2606.41|2614.34|2606.64|2614.83|2607.13|2614.11|2606.41|36
1646009580000|2022-02-28 00:53:00|2614.45|2606.75|2612.99|2605.29|2614.45|2606.75|2612.9|2605.2|35
1646009590000|2022-02-28 00:53:10|2613.05|2605.35|2612.62|2604.92|2613.05|2605.35|2612.62|2604.92|27
1646009600000|2022-02-28 00:53:20|2612.43|2604.73|2612.01|2604.31|2612.5|2604.8|2611.91|2604.21|34
1646009610000|2022-02-28 00:53:30|2611.96|2604.26|2611.58|2603.88|2612.09|2604.39|2610.62|2602.92|38
1646009620000|2022-02-28 00:53:40|2611.64|2603.94|2611.41|2603.71|2611.95|2604.25|2611.41|2603.71|31
1646009630000|2022-02-28 00:53:50|2611.28|2603.58|2611.9|2604.2|2612.33|2604.63|2611.28|2603.58|32
1646009640000|2022-02-28 00:54:00|2611.83|2604.13|2611.52|2603.82|2612.18|2604.48|2611.52|2603.82|28
1646009650000|2022-02-28 00:54:10|2611.5|2603.8|2611.67|2603.97|2611.75|2604.05|2611.27|2603.57|35
1646009660000|2022-02-28 00:54:20|2611.46|2603.76|2609.68|2601.98|2611.56|2603.86|2609.68|2601.98|34
1646009670000|2022-02-28 00:54:30|2609.67|2601.97|2612.67|2604.97|2612.82|2605.12|2609.67|2601.97|37
1646009680000|2022-02-28 00:54:40|2613|2605.3|2612.88|2605.18|2613.56|2605.86|2612.83|2605.13|34
1646009690000|2022-02-28 00:54:50|2612.85|2605.15|2613|2605.3|2613.4|2605.7|2612.85|2605.15|30
1646009700000|2022-02-28 00:55:00|2612.97|2605.27|2610.97|2603.27|2612.97|2605.27|2610.97|2603.27|38
1646009710000|2022-02-28 00:55:10|2611.01|2603.31|2609.77|2602.07|2611.27|2603.57|2609.61|2601.91|35
1646009720000|2022-02-28 00:55:20|2609.73|2602.03|2608.9|2601.2|2609.73|2602.03|2608.75|2601.05|37
1646009730000|2022-02-28 00:55:30|2608.91|2601.21|2608.53|2600.83|2608.95|2601.25|2607.7|2600|39
1646009740000|2022-02-28 00:55:40|2608.51|2600.81|2608.26|2600.56|2609.71|2602.01|2608.26|2600.56|38
1646009750000|2022-02-28 00:55:50|2608.34|2600.64|2607.72|2600.02|2608.35|2600.65|2607.72|2600.02|32
1646009760000|2022-02-28 00:56:00|2607.62|2599.92|2607.25|2599.55|2607.62|2599.92|2607.24|2599.54|30
1646009770000|2022-02-28 00:56:10|2607.24|2599.54|2606.92|2599.22|2608.33|2600.63|2606.92|2599.22|39
1646009780000|2022-02-28 00:56:20|2606.82|2599.12|2606.24|2598.54|2606.84|2599.14|2606.12|2598.42|25
1646009790000|2022-02-28 00:56:30|2606.25|2598.55|2606.12|2598.42|2606.7|2599|2606.04|2598.34|28
1646009800000|2022-02-28 00:56:40|2606.51|2598.81|2605.35|2597.65|2606.91|2599.21|2605.31|2597.61|30
1646009810000|2022-02-28 00:56:50|2605.34|2597.64|2605.88|2598.18|2605.88|2598.18|2605.27|2597.57|29
1646009820000|2022-02-28 00:57:00|2606.07|2598.37|2605.74|2598.04|2606.31|2598.61|2605.73|2598.03|28
1646009830000|2022-02-28 00:57:10|2605.76|2598.06|2605.26|2597.56|2605.81|2598.11|2605.25|2597.55|26
1646009840000|2022-02-28 00:57:20|2605.29|2597.59|2604.17|2596.47|2605.33|2597.63|2603.22|2595.52|35
1646009850000|2022-02-28 00:57:30|2604.76|2597.06|2605.35|2597.65|2605.48|2597.78|2604.55|2596.85|34
1646009860000|2022-02-28 00:57:40|2605.39|2597.69|2604.77|2597.07|2605.39|2597.69|2604.38|2596.68|33
1646009870000|2022-02-28 00:57:50|2605|2597.3|2604.81|2597.11|2605.08|2597.38|2604.78|2597.08|20
1646009880000|2022-02-28 00:58:00|2604.85|2597.15|2605|2597.3|2605.04|2597.34|2604.66|2596.96|30
1646009890000|2022-02-28 00:58:10|2604.99|2597.29|2603.2|2595.5|2605|2597.3|2603.08|2595.38|34
1646009900000|2022-02-28 00:58:20|2603.29|2595.59|2605|2597.3|2605.13|2597.43|2603.06|2595.36|35
1646009910000|2022-02-28 00:58:30|2604.98|2597.28|2610.04|2602.34|2610.33|2602.63|2604.78|2597.08|38
1646009920000|2022-02-28 00:58:40|2610.12|2602.42|2612.3|2604.6|2612.6|2604.9|2610.12|2602.42|37
1646009930000|2022-02-28 00:58:50|2612.21|2604.51|2611.98|2604.28|2612.33|2604.63|2611.39|2603.69|39
1646009940000|2022-02-28 00:59:00|2612.02|2604.32|2610.07|2602.37|2612.02|2604.32|2610.07|2602.37|32
1646009950000|2022-02-28 00:59:10|2610.09|2602.39|2609.61|2601.91|2610.47|2602.77|2609.53|2601.83|30
1646009960000|2022-02-28 00:59:20|2609.57|2601.87|2609.7|2602|2609.73|2602.03|2608.93|2601.23|31
1646009970000|2022-02-28 00:59:30|2609.69|2601.99|2609.44|2601.74|2610.35|2602.65|2609.29|2601.59|36
1646009980000|2022-02-28 00:59:40|2609.45|2601.75|2609.25|2601.55|2610.25|2602.55|2609.25|2601.55|34
1646009990000|2022-02-28 00:59:50|2609.46|2601.76|2610.31|2602.61|2610.31|2602.61|2608.76|2601.06|37
1646010000000|2022-02-28 01:00:00|2610.35|2602.65|2614.04|2606.34|2614.04|2606.34|2610.35|2602.65|39
1646010010000|2022-02-28 01:00:10|2613.97|2606.27|2611.2|2603.5|2614.05|2606.35|2611.2|2603.5|36
1646010020000|2022-02-28 01:00:20|2611.26|2603.56|2610.86|2603.16|2611.27|2603.57|2610.44|2602.74|30
1646010030000|2022-02-28 01:00:30|2610.95|2603.25|2610.42|2602.72|2611.02|2603.32|2610.18|2602.48|36
1646010040000|2022-02-28 01:00:40|2610.41|2602.71|2612.23|2604.53|2612.23|2604.53|2610.06|2602.36|30
1646010050000|2022-02-28 01:00:50|2612.38|2604.68|2615.14|2607.44|2615.31|2607.61|2612.38|2604.68|34
1646010060000|2022-02-28 01:01:00|2615.18|2607.48|2615.07|2607.37|2617.19|2609.49|2614.59|2606.89|40
1646010070000|2022-02-28 01:01:10|2615.06|2607.36|2616.63|2608.93|2617.25|2609.55|2615.06|2607.36|39
1646010080000|2022-02-28 01:01:20|2616.62|2608.92|2614.07|2606.37|2616.62|2608.92|2614.07|2606.37|38
1646010090000|2022-02-28 01:01:30|2614.21|2606.51|2614.23|2606.53|2614.94|2607.24|2614.08|2606.38|35
1646010100000|2022-02-28 01:01:40|2614.29|2606.59|2614.58|2606.88|2614.69|2606.99|2613.99|2606.29|31
1646010110000|2022-02-28 01:01:50|2614.52|2606.82|2614.32|2606.62|2615.83|2608.13|2614.27|2606.57|35
1646010120000|2022-02-28 01:02:00|2614.31|2606.61|2611.86|2604.16|2614.31|2606.61|2611.84|2604.14|37
1646010130000|2022-02-28 01:02:10|2611.76|2604.06|2611.78|2604.08|2612.44|2604.74|2611.61|2603.91|32
1646010140000|2022-02-28 01:02:20|2611.71|2604.01|2613.6|2605.9|2613.68|2605.98|2611.41|2603.71|28
1646010150000|2022-02-28 01:02:30|2613.49|2605.79|2611.66|2603.96|2613.57|2605.87|2611.66|2603.96|30
1646010160000|2022-02-28 01:02:40|2611.67|2603.97|2611.95|2604.25|2612.54|2604.84|2611.55|2603.85|34
1646010170000|2022-02-28 01:02:50|2611.77|2604.07|2611.78|2604.08|2612.15|2604.45|2611.67|2603.97|26
1646010180000|2022-02-28 01:03:00|2611.6|2603.9|2612.25|2604.55|2612.27|2604.57|2611.59|2603.89|25
1646010190000|2022-02-28 01:03:10|2612.33|2604.63|2612.25|2604.55|2613.13|2605.43|2611.97|2604.27|34
1646010200000|2022-02-28 01:03:20|2612.64|2604.94|2612.79|2605.09|2612.88|2605.18|2612.64|2604.94|26
1646010210000|2022-02-28 01:03:30|2612.81|2605.11|2612.3|2604.6|2612.81|2605.11|2612.22|2604.52|28
1646010220000|2022-02-28 01:03:40|2612.06|2604.36|2611.6|2603.9|2612.06|2604.36|2611.49|2603.79|30
1646010230000|2022-02-28 01:03:50|2611.49|2603.79|2613.07|2605.37|2613.13|2605.43|2611.49|2603.79|32
1646010240000|2022-02-28 01:04:00|2613.23|2605.53|2613.59|2605.89|2613.59|2605.89|2612.95|2605.25|28
1646010250000|2022-02-28 01:04:10|2613.87|2606.17|2613.79|2606.09|2614.59|2606.89|2613.7|2606|30
1646010260000|2022-02-28 01:04:20|2613.76|2606.06|2614.94|2607.24|2614.94|2607.24|2613.76|2606.06|33
1646010270000|2022-02-28 01:04:30|2614.84|2607.14|2615.72|2608.02|2615.72|2608.02|2614.16|2606.46|35
1646010280000|2022-02-28 01:04:40|2615.74|2608.04|2617.28|2609.58|2617.28|2609.58|2615.74|2608.04|34
1646010290000|2022-02-28 01:04:50|2617.25|2609.55|2619.25|2611.55|2619.36|2611.66|2616.47|2608.77|38
1646010300000|2022-02-28 01:05:00|2619.32|2611.62|2618.36|2610.66|2619.62|2611.92|2618.35|2610.65|37
1646010310000|2022-02-28 01:05:10|2618.43|2610.73|2618.02|2610.32|2618.51|2610.81|2617.82|2610.12|36
1646010320000|2022-02-28 01:05:20|2617.98|2610.28|2617.6|2609.9|2618.99|2611.29|2617.6|2609.9|34
1646010330000|2022-02-28 01:05:30|2617.71|2610.01|2618.76|2611.06|2619|2611.3|2617.71|2610.01|29
1646010340000|2022-02-28 01:05:40|2618.62|2610.92|2618.8|2611.1|2618.8|2611.1|2617.88|2610.18|34
1646010350000|2022-02-28 01:05:50|2618.82|2611.12|2616.99|2609.29|2618.86|2611.16|2616.84|2609.14|33
1646010360000|2022-02-28 01:06:00|2617.12|2609.42|2616.92|2609.22|2617.57|2609.87|2616.22|2608.52|34
1646010370000|2022-02-28 01:06:10|2616.93|2609.23|2618.08|2610.38|2618.12|2610.42|2616.8|2609.1|31
1646010380000|2022-02-28 01:06:20|2618.11|2610.41|2618.47|2610.77|2619.01|2611.31|2618.11|2610.41|35
1646010390000|2022-02-28 01:06:30|2618.46|2610.76|2619.7|2612|2619.7|2612|2618.46|2610.76|30
1646010400000|2022-02-28 01:06:40|2619.65|2611.95|2618.67|2610.97|2619.69|2611.99|2618.58|2610.88|33
1646010410000|2022-02-28 01:06:50|2618.65|2610.95|2618.1|2610.4|2619.55|2611.85|2617.97|2610.27|35
1646010420000|2022-02-28 01:07:00|2618.16|2610.46|2618.65|2610.95|2618.67|2610.97|2618.12|2610.42|34
1646010430000|2022-02-28 01:07:10|2618.68|2610.98|2617.02|2609.32|2618.7|2611|2616.85|2609.15|32
1646010440000|2022-02-28 01:07:20|2617.01|2609.31|2617.02|2609.32|2617.54|2609.84|2616.92|2609.22|27
1646010450000|2022-02-28 01:07:30|2617.14|2609.44|2617.22|2609.52|2617.32|2609.62|2616.76|2609.06|29
1646010460000|2022-02-28 01:07:40|2617.24|2609.54|2618.25|2610.55|2618.4|2610.7|2617.24|2609.54|36
1646010470000|2022-02-28 01:07:50|2618.26|2610.56|2619.37|2611.67|2619.98|2612.28|2618.18|2610.48|35
1646010480000|2022-02-28 01:08:00|2619.41|2611.71|2619.44|2611.74|2619.99|2612.29|2619.32|2611.62|34
1646010490000|2022-02-28 01:08:10|2619.32|2611.62|2618.75|2611.05|2620.28|2612.58|2618.75|2611.05|37
1646010500000|2022-02-28 01:08:20|2618.6|2610.9|2618.81|2611.11|2618.98|2611.28|2618.45|2610.75|27
1646010510000|2022-02-28 01:08:30|2618.83|2611.13|2622.64|2614.94|2622.75|2615.05|2618.83|2611.13|36
1646010520000|2022-02-28 01:08:40|2622.51|2614.81|2623.31|2615.61|2623.31|2615.61|2622.47|2614.77|38
1646010530000|2022-02-28 01:08:50|2623.33|2615.63|2626.05|2618.35|2626.7|2619|2623.33|2615.63|39
1646010540000|2022-02-28 01:09:00|2626.04|2618.34|2625.37|2617.67|2626.62|2618.92|2625.35|2617.65|38
1646010550000|2022-02-28 01:09:10|2625.49|2617.79|2627.26|2619.56|2627.88|2620.18|2625.49|2617.79|34
1646010560000|2022-02-28 01:09:20|2627.31|2619.61|2626.23|2618.53|2627.39|2619.69|2626.01|2618.31|38
1646010570000|2022-02-28 01:09:30|2626.15|2618.45|2627.55|2619.85|2627.69|2619.99|2626.15|2618.45|37
1646010580000|2022-02-28 01:09:40|2627.53|2619.83|2626.7|2619|2627.53|2619.83|2626.07|2618.37|37
1646010590000|2022-02-28 01:09:50|2626.69|2618.99|2627.78|2620.08|2627.95|2620.25|2626.61|2618.91|36
1646010600000|2022-02-28 01:10:00|2627.95|2620.25|2627.64|2619.94|2628.59|2620.89|2627.54|2619.84|34
1646010610000|2022-02-28 01:10:10|2627.62|2619.92|2627.63|2619.93|2627.77|2620.07|2627.58|2619.88|25
1646010620000|2022-02-28 01:10:20|2627.61|2619.91|2627.44|2619.74|2628.32|2620.62|2627.44|2619.74|32
1646010630000|2022-02-28 01:10:30|2627.43|2619.73|2626.95|2619.25|2627.58|2619.88|2626.89|2619.19|36
1646010640000|2022-02-28 01:10:40|2626.86|2619.16|2627.46|2619.76|2627.55|2619.85|2626.41|2618.71|35
1646010650000|2022-02-28 01:10:50|2627.42|2619.72|2627.4|2619.7|2627.79|2620.09|2627.3|2619.6|32
1646010660000|2022-02-28 01:11:00|2627.39|2619.69|2627.62|2619.92|2627.62|2619.92|2626.6|2618.9|31
1646010670000|2022-02-28 01:11:10|2627.65|2619.95|2628.94|2621.24|2629.18|2621.48|2627.65|2619.95|35
1646010680000|2022-02-28 01:11:20|2629.01|2621.31|2630.51|2622.81|2631.39|2623.69|2628.97|2621.27|38
1646010690000|2022-02-28 01:11:30|2630.55|2622.85|2629.82|2622.12|2630.55|2622.85|2629.18|2621.48|37
1646010700000|2022-02-28 01:11:40|2629.81|2622.11|2630.68|2622.98|2630.68|2622.98|2629.65|2621.95|36
1646010710000|2022-02-28 01:11:50|2630.99|2623.29|2631.6|2623.9|2632.21|2624.51|2630.99|2623.29|39
1646010720000|2022-02-28 01:12:00|2631.52|2623.82|2633.37|2625.67|2633.79|2626.09|2631.52|2623.82|36
1646010730000|2022-02-28 01:12:10|2633.38|2625.68|2633.6|2625.9|2633.6|2625.9|2633.02|2625.32|37
1646010740000|2022-02-28 01:12:20|2633.7|2626|2632.43|2624.73|2633.78|2626.08|2631.83|2624.13|31
1646010750000|2022-02-28 01:12:30|2632.42|2624.72|2632.95|2625.25|2633.41|2625.71|2632.28|2624.58|36
1646010760000|2022-02-28 01:12:40|2632.94|2625.24|2632.54|2624.84|2632.95|2625.25|2631.8|2624.1|36
1646010770000|2022-02-28 01:12:50|2632.87|2625.17|2633.32|2625.62|2633.33|2625.63|2632.87|2625.17|28
1646010780000|2022-02-28 01:13:00|2633.29|2625.59|2634.97|2627.27|2634.97|2627.27|2632.02|2624.32|38
1646010790000|2022-02-28 01:13:10|2635.6|2627.9|2636.73|2629.03|2637.45|2629.75|2634.73|2627.03|38
1646010800000|2022-02-28 01:13:20|2637.02|2629.32|2636.38|2628.68|2637.22|2629.52|2635.33|2627.63|38
1646010810000|2022-02-28 01:13:30|2636.34|2628.64|2636.17|2628.47|2637.29|2629.59|2636|2628.3|36
1646010820000|2022-02-28 01:13:40|2636.35|2628.65|2637.05|2629.35|2637.05|2629.35|2636.06|2628.36|38
1646010830000|2022-02-28 01:13:50|2637.22|2629.52|2636.6|2628.9|2637.53|2629.83|2636.36|2628.66|36
1646010840000|2022-02-28 01:14:00|2636.57|2628.87|2635.88|2628.18|2636.57|2628.87|2635.8|2628.1|33
1646010850000|2022-02-28 01:14:10|2635.87|2628.17|2635.82|2628.12|2636.57|2628.87|2635.65|2627.95|35
1646010860000|2022-02-28 01:14:20|2635.81|2628.11|2639.22|2631.52|2639.28|2631.58|2635.81|2628.11|38
1646010870000|2022-02-28 01:14:30|2639.17|2631.47|2638.99|2631.29|2639.36|2631.66|2638.8|2631.1|36
1646010880000|2022-02-28 01:14:40|2639.09|2631.39|2639.13|2631.43|2639.42|2631.72|2638.92|2631.22|36
1646010890000|2022-02-28 01:14:50|2639.11|2631.41|2640.39|2632.69|2640.39|2632.69|2639.07|2631.37|38
1646010900000|2022-02-28 01:15:00|2640.51|2632.81|2640.6|2632.9|2641.22|2633.52|2640.38|2632.68|39
1646010910000|2022-02-28 01:15:10|2640.58|2632.88|2639.6|2631.9|2640.67|2632.97|2639.34|2631.64|36
1646010920000|2022-02-28 01:15:20|2639.61|2631.91|2640.31|2632.61|2640.31|2632.61|2638.84|2631.14|37
1646010930000|2022-02-28 01:15:30|2640.34|2632.64|2638.95|2631.25|2640.34|2632.64|2638.95|2631.25|37
1646010940000|2022-02-28 01:15:40|2638.85|2631.15|2639.12|2631.42|2639.35|2631.65|2638.69|2630.99|30
1646010950000|2022-02-28 01:15:50|2639.28|2631.58|2640.36|2632.66|2640.61|2632.91|2639.25|2631.55|31
1646010960000|2022-02-28 01:16:00|2640.34|2632.64|2640.29|2632.59|2640.65|2632.95|2639.97|2632.27|38
1646010970000|2022-02-28 01:16:10|2640.39|2632.69|2639.71|2632.01|2640.42|2632.72|2638.39|2630.69|38
1646010980000|2022-02-28 01:16:20|2639.61|2631.91|2640.55|2632.85|2640.59|2632.89|2638.92|2631.22|37
1646010990000|2022-02-28 01:16:30|2640.59|2632.89|2639.25|2631.55|2640.78|2633.08|2639.13|2631.43|33
1646011000000|2022-02-28 01:16:40|2639.23|2631.53|2639.77|2632.07|2639.79|2632.09|2639.15|2631.45|34
1646011010000|2022-02-28 01:16:50|2639.58|2631.88|2639.48|2631.78|2639.82|2632.12|2639.11|2631.41|36
1646011020000|2022-02-28 01:17:00|2639.5|2631.8|2638.32|2630.62|2639.52|2631.82|2638.24|2630.54|37
1646011030000|2022-02-28 01:17:10|2638.31|2630.61|2638.73|2631.03|2638.74|2631.04|2638.22|2630.52|37
1646011040000|2022-02-28 01:17:20|2638.67|2630.97|2636.94|2629.24|2638.72|2631.02|2636.94|2629.24|36
1646011050000|2022-02-28 01:17:30|2636.81|2629.11|2639.93|2632.23|2640.1|2632.4|2636.81|2629.11|33
1646011060000|2022-02-28 01:17:40|2639.92|2632.22|2639.05|2631.35|2639.92|2632.22|2638.23|2630.53|37
1646011070000|2022-02-28 01:17:50|2638.98|2631.28|2638.69|2630.99|2639.42|2631.72|2638.69|2630.99|38
1646011080000|2022-02-28 01:18:00|2638.62|2630.92|2639.33|2631.63|2639.74|2632.04|2638.47|2630.77|35
1646011090000|2022-02-28 01:18:10|2639.32|2631.62|2639.78|2632.08|2639.97|2632.27|2639.06|2631.36|39
1646011100000|2022-02-28 01:18:20|2639.66|2631.96|2640.92|2633.22|2641.76|2634.06|2639.66|2631.96|39
1646011110000|2022-02-28 01:18:30|2640.84|2633.14|2640.01|2632.31|2640.84|2633.14|2639.05|2631.35|36
1646011120000|2022-02-28 01:18:40|2640.02|2632.32|2639.72|2632.02|2640.66|2632.96|2639.63|2631.93|35
1646011130000|2022-02-28 01:18:50|2639.63|2631.93|2639.54|2631.84|2639.99|2632.29|2639.54|2631.84|32
1646011140000|2022-02-28 01:19:00|2639.66|2631.96|2638.56|2630.86|2639.84|2632.14|2638.5|2630.8|34
1646011150000|2022-02-28 01:19:10|2638.12|2630.42|2637.79|2630.09|2638.35|2630.65|2637.7|2630|34
1646011160000|2022-02-28 01:19:20|2637.9|2630.2|2639.25|2631.55|2639.26|2631.56|2637.57|2629.87|38
1646011170000|2022-02-28 01:19:30|2639.1|2631.4|2640.37|2632.67|2640.37|2632.67|2638.77|2631.07|36
1646011180000|2022-02-28 01:19:40|2639.96|2632.26|2640.07|2632.37|2640.19|2632.49|2639.16|2631.46|34
1646011190000|2022-02-28 01:19:50|2640.04|2632.34|2643.48|2635.78|2643.48|2635.78|2640.04|2632.34|37
1646011200000|2022-02-28 01:20:00|2643.72|2636.02|2643.8|2636.1|2645.53|2637.83|2643.72|2636.02|39
1646011210000|2022-02-28 01:20:10|2643.76|2636.06|2646.01|2638.31|2646.01|2638.31|2643.61|2635.91|39
1646011220000|2022-02-28 01:20:20|2646.06|2638.36|2647.67|2639.97|2647.96|2640.26|2646.06|2638.36|39
1646011230000|2022-02-28 01:20:30|2647.65|2639.95|2648.36|2640.66|2649.44|2641.74|2647.6|2639.9|37
1646011240000|2022-02-28 01:20:40|2648.49|2640.79|2649.2|2641.5|2649.56|2641.86|2648.4|2640.7|39
1646011250000|2022-02-28 01:20:50|2648.79|2641.09|2648.92|2641.22|2649.01|2641.31|2646.86|2639.16|36
1646011260000|2022-02-28 01:21:00|2649.31|2641.61|2651.3|2643.6|2651.46|2643.76|2649.31|2641.61|39
1646011270000|2022-02-28 01:21:10|2651.23|2643.53|2657.41|2649.71|2657.41|2649.71|2651.2|2643.5|40
1646011280000|2022-02-28 01:21:20|2657.32|2649.62|2658.95|2651.25|2659.36|2651.66|2654.96|2647.26|40
1646011290000|2022-02-28 01:21:30|2659.25|2651.55|2665.16|2657.46|2665.55|2657.85|2658.71|2651.01|39
1646011300000|2022-02-28 01:21:40|2665.46|2657.76|2664.98|2657.28|2666.46|2658.76|2664.98|2657.28|39
1646011310000|2022-02-28 01:21:50|2665.13|2657.43|2664.93|2657.23|2666.22|2658.52|2664.66|2656.96|40
1646011320000|2022-02-28 01:22:00|2665.02|2657.32|2663.62|2655.92|2665.17|2657.47|2663.62|2655.92|39
1646011330000|2022-02-28 01:22:10|2663.71|2656.01|2662.98|2655.28|2663.9|2656.2|2662.45|2654.75|34
1646011340000|2022-02-28 01:22:20|2662.95|2655.25|2664.2|2656.5|2664.53|2656.83|2662.95|2655.25|38
1646011350000|2022-02-28 01:22:30|2664.16|2656.46|2663.45|2655.75|2664.18|2656.48|2662.83|2655.13|38
1646011360000|2022-02-28 01:22:40|2663.44|2655.74|2661.47|2653.77|2663.46|2655.76|2661.47|2653.77|38
1646011370000|2022-02-28 01:22:50|2661.54|2653.84|2659.71|2652.01|2661.94|2654.24|2659.49|2651.79|38
1646011380000|2022-02-28 01:23:00|2659.77|2652.07|2664.18|2656.48|2664.62|2656.92|2659.69|2651.99|39
1646011390000|2022-02-28 01:23:10|2664.17|2656.47|2663.36|2655.66|2664.17|2656.47|2663.11|2655.41|34
1646011400000|2022-02-28 01:23:20|2663.4|2655.7|2663.02|2655.32|2663.93|2656.23|2663.02|2655.32|32
1646011410000|2022-02-28 01:23:30|2662.86|2655.16|2661.32|2653.62|2662.86|2655.16|2661.32|2653.62|35
1646011420000|2022-02-28 01:23:40|2661.39|2653.69|2660.44|2652.74|2661.39|2653.69|2660.39|2652.69|38
1646011430000|2022-02-28 01:23:50|2660.52|2652.82|2660.1|2652.4|2660.77|2653.07|2659.77|2652.07|32
1646011440000|2022-02-28 01:24:00|2659.75|2652.05|2658.39|2650.69|2660.1|2652.4|2658.11|2650.41|37
1646011450000|2022-02-28 01:24:10|2658.37|2650.67|2656.56|2648.86|2658.37|2650.67|2656.56|2648.86|37
1646011460000|2022-02-28 01:24:20|2656.9|2649.2|2655.61|2647.91|2656.9|2649.2|2655.02|2647.32|37
1646011470000|2022-02-28 01:24:30|2655.48|2647.78|2657.07|2649.37|2657.75|2650.05|2655.48|2647.78|36
1646011480000|2022-02-28 01:24:40|2657.06|2649.36|2655.9|2648.2|2657.06|2649.36|2655.68|2647.98|31
1646011490000|2022-02-28 01:24:50|2655.88|2648.18|2653.47|2645.77|2655.98|2648.28|2653.47|2645.77|38
1646011500000|2022-02-28 01:25:00|2653.49|2645.79|2653.34|2645.64|2654.52|2646.82|2653.34|2645.64|34
1646011510000|2022-02-28 01:25:10|2653.33|2645.63|2651.29|2643.59|2653.34|2645.64|2650.95|2643.25|37
1646011520000|2022-02-28 01:25:20|2651.22|2643.52|2652.56|2644.86|2652.57|2644.87|2651.17|2643.47|35
1646011530000|2022-02-28 01:25:30|2652.4|2644.7|2650.44|2642.74|2652.46|2644.76|2650.38|2642.68|36
1646011540000|2022-02-28 01:25:40|2650.42|2642.72|2649.08|2641.38|2651.47|2643.77|2648.49|2640.79|39
1646011550000|2022-02-28 01:25:50|2649.01|2641.31|2649.15|2641.45|2649.29|2641.59|2648.54|2640.84|37
1646011560000|2022-02-28 01:26:00|2649.14|2641.44|2648.81|2641.11|2649.21|2641.51|2648.73|2641.03|27
1646011570000|2022-02-28 01:26:10|2648.79|2641.09|2646.71|2639.01|2648.9|2641.2|2646.71|2639.01|37
1646011580000|2022-02-28 01:26:20|2646.91|2639.21|2647.56|2639.86|2647.73|2640.03|2646.53|2638.83|39
1646011590000|2022-02-28 01:26:30|2647.58|2639.88|2647.56|2639.86|2647.68|2639.98|2647.07|2639.37|35
1646011600000|2022-02-28 01:26:40|2647.49|2639.79|2649.17|2641.47|2649.17|2641.47|2647.49|2639.79|33
1646011610000|2022-02-28 01:26:50|2649.2|2641.5|2647.37|2639.67|2649.3|2641.6|2647.28|2639.58|31
1646011620000|2022-02-28 01:27:00|2647.41|2639.71|2648.48|2640.78|2648.48|2640.78|2646.59|2638.89|37
1646011630000|2022-02-28 01:27:10|2648.49|2640.79|2653.26|2645.56|2654.03|2646.33|2648.49|2640.79|39
1646011640000|2022-02-28 01:27:20|2653.48|2645.78|2653.63|2645.93|2653.63|2645.93|2652.7|2645|39
1646011650000|2022-02-28 01:27:30|2653.64|2645.94|2654.63|2646.93|2654.76|2647.06|2653.63|2645.93|38
1646011660000|2022-02-28 01:27:40|2654.49|2646.79|2654.2|2646.5|2654.54|2646.84|2653.8|2646.1|34
1646011670000|2022-02-28 01:27:50|2654.22|2646.52|2654.49|2646.79|2654.7|2647|2654.22|2646.52|34
1646011680000|2022-02-28 01:28:00|2654.48|2646.78|2655.68|2647.98|2655.74|2648.04|2654.32|2646.62|31
1646011690000|2022-02-28 01:28:10|2655.66|2647.96|2655.08|2647.38|2655.66|2647.96|2654.81|2647.11|34
1646011700000|2022-02-28 01:28:20|2655.01|2647.31|2660.26|2652.56|2660.77|2653.07|2654.97|2647.27|37
1646011710000|2022-02-28 01:28:30|2660.23|2652.53|2662.59|2654.89|2663.64|2655.94|2659.89|2652.19|40
1646011720000|2022-02-28 01:28:40|2662.58|2654.88|2663.36|2655.66|2664.1|2656.4|2662.58|2654.88|39
1646011730000|2022-02-28 01:28:50|2663.09|2655.39|2664.58|2656.88|2664.58|2656.88|2662.52|2654.82|35
1646011740000|2022-02-28 01:29:00|2664.51|2656.81|2662.72|2655.02|2664.89|2657.19|2662.72|2655.02|38
1646011750000|2022-02-28 01:29:10|2662.64|2654.94|2662.65|2654.95|2663.35|2655.65|2662.61|2654.91|37
1646011760000|2022-02-28 01:29:20|2662.99|2655.29|2663.05|2655.35|2663.66|2655.96|2662.87|2655.17|35
1646011770000|2022-02-28 01:29:30|2662.97|2655.27|2663.84|2656.14|2663.84|2656.14|2662.4|2654.7|36
1646011780000|2022-02-28 01:29:40|2663.92|2656.22|2664.56|2656.86|2664.91|2657.21|2663.92|2656.22|34
1646011790000|2022-02-28 01:29:50|2664.58|2656.88|2669.18|2661.48|2670.72|2663.02|2664.58|2656.88|38
1646011800000|2022-02-28 01:30:00|2669.15|2661.45|2665.29|2657.59|2669.45|2661.75|2665.29|2657.59|41
1646011810000|2022-02-28 01:30:10|2665.05|2657.35|2660.88|2653.18|2665.05|2657.35|2660.88|2653.18|38
1646011820000|2022-02-28 01:30:20|2661.04|2653.34|2663.02|2655.32|2663.6|2655.9|2661.04|2653.34|37
1646011830000|2022-02-28 01:30:30|2663.04|2655.34|2669.69|2661.99|2669.69|2661.99|2663.04|2655.34|38
1646011840000|2022-02-28 01:30:40|2669.59|2661.89|2669.97|2662.27|2670.72|2663.02|2668.57|2660.87|39
1646011850000|2022-02-28 01:30:50|2669.81|2662.11|2670.84|2663.14|2671.05|2663.35|2669.23|2661.53|40
1646011860000|2022-02-28 01:31:00|2670.79|2663.09|2670.89|2663.19|2670.94|2663.24|2670.21|2662.51|33
1646011870000|2022-02-28 01:31:10|2670.93|2663.23|2671.37|2663.67|2672.29|2664.59|2670.92|2663.22|36
1646011880000|2022-02-28 01:31:20|2671.35|2663.65|2672.75|2665.05|2673.05|2665.35|2671.09|2663.39|36
1646011890000|2022-02-28 01:31:30|2672.76|2665.06|2672.32|2664.62|2673.01|2665.31|2672.02|2664.32|39
1646011900000|2022-02-28 01:31:40|2671.89|2664.19|2672.61|2664.91|2672.61|2664.91|2671.1|2663.4|39
1646011910000|2022-02-28 01:31:50|2672.59|2664.89|2677.76|2670.06|2678.93|2671.23|2672.24|2664.54|40
1646011920000|2022-02-28 01:32:00|2677.53|2669.83|2676.5|2668.8|2678.19|2670.49|2676.36|2668.66|38
1646011930000|2022-02-28 01:32:10|2676.06|2668.36|2671.86|2664.16|2676.28|2668.58|2671.86|2664.16|38
1646011940000|2022-02-28 01:32:20|2671.73|2664.03|2675.79|2668.09|2676.43|2668.73|2671.73|2664.03|38
1646011950000|2022-02-28 01:32:30|2675.66|2667.96|2677.64|2669.94|2677.64|2669.94|2675.66|2667.96|38
1646011960000|2022-02-28 01:32:40|2677.62|2669.92|2676.87|2669.17|2677.78|2670.08|2676.81|2669.11|36
1646011970000|2022-02-28 01:32:50|2676.82|2669.12|2670.54|2662.84|2676.82|2669.12|2670.31|2662.61|38
1646011980000|2022-02-28 01:33:00|2670.62|2662.92|2668.81|2661.11|2672.49|2664.79|2668.48|2660.78|40
1646011990000|2022-02-28 01:33:10|2668.69|2660.99|2669.21|2661.51|2669.6|2661.9|2667.97|2660.27|37
1646012000000|2022-02-28 01:33:20|2669.32|2661.62|2671.59|2663.89|2671.59|2663.89|2669.32|2661.62|35
1646012010000|2022-02-28 01:33:30|2671.82|2664.12|2673.01|2665.31|2673.4|2665.7|2671.68|2663.98|36
1646012020000|2022-02-28 01:33:40|2672.83|2665.13|2673.96|2666.26|2673.96|2666.26|2672.19|2664.49|37
1646012030000|2022-02-28 01:33:50|2673.73|2666.03|2673.7|2666|2673.98|2666.28|2672.59|2664.89|35
1646012040000|2022-02-28 01:34:00|2673.77|2666.07|2673.18|2665.48|2673.77|2666.07|2672.47|2664.77|38
1646012050000|2022-02-28 01:34:10|2673.21|2665.51|2673|2665.3|2673.38|2665.68|2672.62|2664.92|34
1646012060000|2022-02-28 01:34:20|2673.22|2665.52|2673.87|2666.17|2674.28|2666.58|2671.97|2664.27|39
1646012070000|2022-02-28 01:34:30|2673.8|2666.1|2672.77|2665.07|2673.87|2666.17|2672.73|2665.03|31
1646012080000|2022-02-28 01:34:40|2672.78|2665.08|2673.17|2665.47|2674.18|2666.48|2672.67|2664.97|38
1646012090000|2022-02-28 01:34:50|2673.37|2665.67|2675.94|2668.24|2675.94|2668.24|2673.01|2665.31|39
1646012100000|2022-02-28 01:35:00|2675.89|2668.19|2673.95|2666.25|2676.42|2668.72|2673.93|2666.23|40
1646012110000|2022-02-28 01:35:10|2673.99|2666.29|2676.16|2668.46|2676.16|2668.46|2672.49|2664.79|39
1646012120000|2022-02-28 01:35:20|2676.18|2668.48|2676.53|2668.83|2676.53|2668.83|2675.71|2668.01|38
1646012130000|2022-02-28 01:35:30|2676.52|2668.82|2674.85|2667.15|2676.52|2668.82|2674.36|2666.66|37
1646012140000|2022-02-28 01:35:40|2674.84|2667.14|2675.71|2668.01|2675.73|2668.03|2673.25|2665.55|38
1646012150000|2022-02-28 01:35:50|2675.65|2667.95|2676.34|2668.64|2676.34|2668.64|2674.66|2666.96|39
1646012160000|2022-02-28 01:36:00|2675.69|2667.99|2675.99|2668.29|2676.08|2668.38|2675.67|2667.97|22
1646012170000|2022-02-28 01:36:10|2675.96|2668.26|2677.78|2670.08|2677.88|2670.18|2675.96|2668.26|35
1646012180000|2022-02-28 01:36:20|2677.82|2670.12|2678.47|2670.77|2678.47|2670.77|2677.67|2669.97|27
1646012190000|2022-02-28 01:36:30|2678.48|2670.78|2678.28|2670.58|2679.54|2671.84|2678.25|2670.55|34
1646012200000|2022-02-28 01:36:40|2678.34|2670.64|2679.26|2671.56|2679.26|2671.56|2678.03|2670.33|34
1646012210000|2022-02-28 01:36:50|2679.25|2671.55|2679.91|2672.21|2680.1|2672.4|2678.55|2670.85|38
1646012220000|2022-02-28 01:37:00|2679.89|2672.19|2679.61|2671.91|2680.33|2672.63|2679.38|2671.68|36
1646012230000|2022-02-28 01:37:10|2679.57|2671.87|2676.38|2668.68|2679.57|2671.87|2676.35|2668.65|35
1646012240000|2022-02-28 01:37:20|2676.31|2668.61|2673.86|2666.16|2676.31|2668.61|2673.46|2665.76|40
1646012250000|2022-02-28 01:37:30|2673.71|2666.01|2673.81|2666.11|2674.38|2666.68|2672.48|2664.78|39
1646012260000|2022-02-28 01:37:40|2673.77|2666.07|2672.27|2664.57|2673.77|2666.07|2672.13|2664.43|36
1646012270000|2022-02-28 01:37:50|2672.35|2664.65|2673.05|2665.35|2673.09|2665.39|2672.16|2664.46|30
1646012280000|2022-02-28 01:38:00|2673.02|2665.32|2672.47|2664.77|2673.02|2665.32|2671.47|2663.77|37
1646012290000|2022-02-28 01:38:10|2672.59|2664.89|2672.35|2664.65|2672.59|2664.89|2671.75|2664.05|34
1646012300000|2022-02-28 01:38:20|2672.33|2664.63|2672.52|2664.82|2672.71|2665.01|2672.21|2664.51|32
1646012310000|2022-02-28 01:38:30|2672.48|2664.78|2672.01|2664.31|2672.55|2664.85|2671.99|2664.29|33
1646012320000|2022-02-28 01:38:40|2672.05|2664.35|2670.19|2662.49|2672.07|2664.37|2670.19|2662.49|34
1646012330000|2022-02-28 01:38:50|2670.03|2662.33|2668.59|2660.89|2670.1|2662.4|2668.59|2660.89|38
1646012340000|2022-02-28 01:39:00|2668.35|2660.65|2667.78|2660.08|2668.44|2660.74|2667.74|2660.04|39
1646012350000|2022-02-28 01:39:10|2667.58|2659.88|2669.11|2661.41|2669.11|2661.41|2667.49|2659.79|35
1646012360000|2022-02-28 01:39:20|2669.32|2661.62|2670.71|2663.01|2670.71|2663.01|2668.97|2661.27|34
1646012370000|2022-02-28 01:39:30|2671.08|2663.38|2673.31|2665.61|2673.68|2665.98|2670.88|2663.18|37
1646012380000|2022-02-28 01:39:40|2673.28|2665.58|2671.96|2664.26|2673.75|2666.05|2671.96|2664.26|30
1646012390000|2022-02-28 01:39:50|2671.94|2664.24|2669.97|2662.27|2671.94|2664.24|2669.97|2662.27|33
1646012400000|2022-02-28 01:40:00|2669.96|2662.26|2670.44|2662.74|2670.71|2663.01|2669.78|2662.08|38
1646012410000|2022-02-28 01:40:10|2670.42|2662.72|2671.01|2663.31|2671.06|2663.36|2669.76|2662.06|40
1646012420000|2022-02-28 01:40:20|2671.16|2663.46|2670.64|2662.94|2671.81|2664.11|2670.64|2662.94|38
1646012430000|2022-02-28 01:40:30|2670.67|2662.97|2672.09|2664.39|2672.09|2664.39|2670.67|2662.97|34
1646012440000|2022-02-28 01:40:40|2672.21|2664.51|2673.1|2665.4|2673.1|2665.4|2672.14|2664.44|35
1646012450000|2022-02-28 01:40:50|2673.17|2665.47|2672.51|2664.81|2673.6|2665.9|2672.11|2664.41|40
1646012460000|2022-02-28 01:41:00|2672.54|2664.84|2671.92|2664.22|2673.06|2665.36|2671.92|2664.22|38
1646012470000|2022-02-28 01:41:10|2671.95|2664.25|2671.05|2663.35|2672.17|2664.47|2670.57|2662.87|37
1646012480000|2022-02-28 01:41:20|2671.04|2663.34|2671.12|2663.42|2671.25|2663.55|2670.97|2663.27|35
1646012490000|2022-02-28 01:41:30|2671.08|2663.38|2672.09|2664.39|2672.72|2665.02|2671.08|2663.38|36
1646012500000|2022-02-28 01:41:40|2672.17|2664.47|2672.08|2664.38|2672.17|2664.47|2671.92|2664.22|28
1646012510000|2022-02-28 01:41:50|2671.99|2664.29|2671.71|2664.01|2672.53|2664.83|2671.71|2664.01|28
1646012520000|2022-02-28 01:42:00|2671.7|2664|2671.37|2663.67|2671.71|2664.01|2670.47|2662.77|32
1646012530000|2022-02-28 01:42:10|2671.39|2663.69|2673.4|2665.7|2673.4|2665.7|2671.39|2663.69|34
1646012540000|2022-02-28 01:42:20|2673.38|2665.68|2673.38|2665.68|2673.5|2665.8|2672.98|2665.28|35
1646012550000|2022-02-28 01:42:30|2673.37|2665.67|2673.66|2665.96|2673.66|2665.96|2672.75|2665.05|34
1646012560000|2022-02-28 01:42:40|2673.79|2666.09|2674.24|2666.54|2674.4|2666.7|2673.79|2666.09|34
1646012570000|2022-02-28 01:42:50|2674.34|2666.64|2675.01|2667.31|2675.15|2667.45|2674.31|2666.61|26
1646012580000|2022-02-28 01:43:00|2674.82|2667.12|2674.7|2667|2674.82|2667.12|2674.05|2666.35|36
1646012590000|2022-02-28 01:43:10|2674.69|2666.99|2675.55|2667.85|2675.55|2667.85|2674.55|2666.85|33
1646012600000|2022-02-28 01:43:20|2675.57|2667.87|2676.24|2668.54|2676.27|2668.57|2675.55|2667.85|27
1646012610000|2022-02-28 01:43:30|2676.23|2668.53|2673.2|2665.5|2676.23|2668.53|2673.01|2665.31|35
1646012620000|2022-02-28 01:43:40|2673.19|2665.49|2672.12|2664.42|2673.33|2665.63|2671.98|2664.28|33
1646012630000|2022-02-28 01:43:50|2672.17|2664.47|2672.78|2665.08|2672.78|2665.08|2671.97|2664.27|34
1646012640000|2022-02-28 01:44:00|2672.8|2665.1|2673.62|2665.92|2673.62|2665.92|2672.73|2665.03|31
1646012650000|2022-02-28 01:44:10|2673.66|2665.96|2673.54|2665.84|2673.92|2666.22|2673.54|2665.84|30
1646012660000|2022-02-28 01:44:20|2673.56|2665.86|2675.41|2667.71|2675.44|2667.74|2673.56|2665.86|36
1646012670000|2022-02-28 01:44:30|2675.35|2667.65|2674.98|2667.28|2675.53|2667.83|2674.75|2667.05|37
1646012680000|2022-02-28 01:44:40|2675.02|2667.32|2675.02|2667.32|2675.2|2667.5|2674.87|2667.17|34
1646012690000|2022-02-28 01:44:50|2675.01|2667.31|2675.02|2667.32|2675.12|2667.42|2674.96|2667.26|31
1646012700000|2022-02-28 01:45:00|2675.01|2667.31|2672.95|2665.25|2675.07|2667.37|2672.55|2664.85|37
1646012710000|2022-02-28 01:45:10|2673.01|2665.31|2672.97|2665.27|2673.06|2665.36|2671.85|2664.15|35
1646012720000|2022-02-28 01:45:20|2673.12|2665.42|2675.03|2667.33|2675.03|2667.33|2673.12|2665.42|33
1646012730000|2022-02-28 01:45:30|2675.04|2667.34|2676.15|2668.45|2676.15|2668.45|2675.04|2667.34|30
1646012740000|2022-02-28 01:45:40|2676.07|2668.37|2676.65|2668.95|2677.39|2669.69|2675.87|2668.17|35
1646012750000|2022-02-28 01:45:50|2676.54|2668.84|2677.54|2669.84|2677.59|2669.89|2676.42|2668.72|33
1646012760000|2022-02-28 01:46:00|2677.51|2669.81|2677.24|2669.54|2677.51|2669.81|2676.48|2668.78|38
1646012770000|2022-02-28 01:46:10|2677.26|2669.56|2676.09|2668.39|2677.26|2669.56|2675.59|2667.89|36
1646012780000|2022-02-28 01:46:20|2676.07|2668.37|2675.94|2668.24|2676.17|2668.47|2675.87|2668.17|25
1646012790000|2022-02-28 01:46:30|2675.92|2668.22|2676.22|2668.52|2676.22|2668.52|2674.96|2667.26|37
1646012800000|2022-02-28 01:46:40|2676.23|2668.53|2675.61|2667.91|2676.36|2668.66|2675.61|2667.91|28
1646012810000|2022-02-28 01:46:50|2675.55|2667.85|2674.57|2666.87|2675.55|2667.85|2674.56|2666.86|33
1646012820000|2022-02-28 01:47:00|2674.66|2666.96|2675.37|2667.67|2675.46|2667.76|2674.34|2666.64|32
1646012830000|2022-02-28 01:47:10|2675.39|2667.69|2675.7|2668|2675.73|2668.03|2675.23|2667.53|30
1646012840000|2022-02-28 01:47:20|2675.73|2668.03|2676.92|2669.22|2676.94|2669.24|2675.43|2667.73|32
1646012850000|2022-02-28 01:47:30|2676.91|2669.21|2677.04|2669.34|2677.18|2669.48|2676.67|2668.97|31
1646012860000|2022-02-28 01:47:40|2677.03|2669.33|2676.7|2669|2677.05|2669.35|2676.7|2669|14
1646012870000|2022-02-28 01:47:50|2676.5|2668.8|2676.84|2669.14|2677.18|2669.48|2676.25|2668.55|34
1646012880000|2022-02-28 01:48:00|2676.9|2669.2|2680.09|2672.39|2680.14|2672.44|2676.9|2669.2|36
1646012890000|2022-02-28 01:48:10|2680.16|2672.46|2683.55|2675.85|2684.04|2676.34|2680.16|2672.46|39
1646012900000|2022-02-28 01:48:20|2683.61|2675.91|2681.94|2674.24|2683.61|2675.91|2681.84|2674.14|36
1646012910000|2022-02-28 01:48:30|2681.93|2674.23|2679.09|2671.39|2681.98|2674.28|2679.08|2671.38|38
1646012920000|2022-02-28 01:48:40|2679.18|2671.48|2679.82|2672.12|2680.64|2672.94|2679.18|2671.48|38
1646012930000|2022-02-28 01:48:50|2679.8|2672.1|2679.51|2671.81|2679.89|2672.19|2679.43|2671.73|29
1646012940000|2022-02-28 01:49:00|2679.55|2671.85|2679.38|2671.68|2679.55|2671.85|2678.57|2670.87|34
1646012950000|2022-02-28 01:49:10|2679.34|2671.64|2678.29|2670.59|2679.74|2672.04|2678.29|2670.59|35
1646012960000|2022-02-28 01:49:20|2678.32|2670.62|2678.24|2670.54|2678.73|2671.03|2677.75|2670.05|33
1646012970000|2022-02-28 01:49:30|2678.27|2670.57|2679.54|2671.84|2679.7|2672|2678.27|2670.57|31
1646012980000|2022-02-28 01:49:40|2679.56|2671.86|2681.57|2673.87|2681.93|2674.23|2679.56|2671.86|34
1646012990000|2022-02-28 01:49:50|2681.69|2673.99|2680.11|2672.41|2681.77|2674.07|2680.11|2672.41|33
1646013000000|2022-02-28 01:50:00|2680.14|2672.44|2678.44|2670.74|2680.14|2672.44|2678.44|2670.74|38
1646013010000|2022-02-28 01:50:10|2678.57|2670.87|2678.25|2670.55|2678.62|2670.92|2677.77|2670.07|36
1646013020000|2022-02-28 01:50:20|2678.27|2670.57|2678.66|2670.96|2678.95|2671.25|2677.73|2670.03|37
1646013030000|2022-02-28 01:50:30|2678.6|2670.9|2679.72|2672.02|2679.81|2672.11|2678.4|2670.7|32
1646013040000|2022-02-28 01:50:40|2679.73|2672.03|2679.5|2671.8|2680|2672.3|2679.14|2671.44|34
1646013050000|2022-02-28 01:50:50|2679.48|2671.78|2677.37|2669.67|2679.48|2671.78|2676.96|2669.26|37
1646013060000|2022-02-28 01:51:00|2677.44|2669.74|2677.5|2669.8|2677.68|2669.98|2677.18|2669.48|32
1646013070000|2022-02-28 01:51:10|2677.42|2669.72|2678.47|2670.77|2678.47|2670.77|2677.13|2669.43|32
1646013080000|2022-02-28 01:51:20|2678.46|2670.76|2677.11|2669.41|2678.47|2670.77|2676.84|2669.14|34
1646013090000|2022-02-28 01:51:30|2677.06|2669.36|2676.05|2668.35|2677.19|2669.49|2676.05|2668.35|34
1646013100000|2022-02-28 01:51:40|2675.95|2668.25|2675.53|2667.83|2676.12|2668.42|2674.63|2666.93|40
1646013110000|2022-02-28 01:51:50|2675.51|2667.81|2672.8|2665.1|2675.51|2667.81|2672.8|2665.1|39
1646013120000|2022-02-28 01:52:00|2672.82|2665.12|2670.72|2663.02|2673.29|2665.59|2670.08|2662.38|36
1646013130000|2022-02-28 01:52:10|2670.64|2662.94|2670.61|2662.91|2670.85|2663.15|2670.14|2662.44|33
1646013140000|2022-02-28 01:52:20|2670.57|2662.87|2669.37|2661.67|2670.7|2663|2669.37|2661.67|34
1646013150000|2022-02-28 01:52:30|2669.43|2661.73|2669.25|2661.55|2669.43|2661.73|2669.18|2661.48|26
1646013160000|2022-02-28 01:52:40|2669.26|2661.56|2668.74|2661.04|2670.43|2662.73|2668.74|2661.04|34
1646013170000|2022-02-28 01:52:50|2668.77|2661.07|2667.4|2659.7|2668.9|2661.2|2667.37|2659.67|38
1646013180000|2022-02-28 01:53:00|2667.67|2659.97|2667.7|2660|2668.17|2660.47|2667.51|2659.81|31
1646013190000|2022-02-28 01:53:10|2667.69|2659.99|2668.05|2660.35|2668.06|2660.36|2667.35|2659.65|38
1646013200000|2022-02-28 01:53:20|2667.94|2660.24|2668.28|2660.58|2668.77|2661.07|2667.94|2660.24|29
1646013210000|2022-02-28 01:53:30|2668.3|2660.6|2669.6|2661.9|2670|2662.3|2668.3|2660.6|38
1646013220000|2022-02-28 01:53:40|2669.77|2662.07|2667.64|2659.94|2669.77|2662.07|2667.64|2659.94|36
1646013230000|2022-02-28 01:53:50|2667.73|2660.03|2667.06|2659.36|2667.75|2660.05|2666.97|2659.27|33
1646013240000|2022-02-28 01:54:00|2667.1|2659.4|2667.77|2660.07|2667.77|2660.07|2667.03|2659.33|33
1646013250000|2022-02-28 01:54:10|2667.72|2660.02|2665.49|2657.79|2667.74|2660.04|2664.74|2657.04|33
1646013260000|2022-02-28 01:54:20|2665.47|2657.77|2665.38|2657.68|2665.56|2657.86|2664.18|2656.48|37
1646013270000|2022-02-28 01:54:30|2665.55|2657.85|2665.37|2657.67|2666.09|2658.39|2664.93|2657.23|35
1646013280000|2022-02-28 01:54:40|2665.33|2657.63|2664.96|2657.26|2665.63|2657.93|2664.96|2657.26|31
1646013290000|2022-02-28 01:54:50|2664.97|2657.27|2664.72|2657.02|2665.17|2657.47|2664.72|2657.02|34
1646013300000|2022-02-28 01:55:00|2664.71|2657.01|2663.54|2655.84|2664.71|2657.01|2663.49|2655.79|36
1646013310000|2022-02-28 01:55:10|2663.41|2655.71|2662.45|2654.75|2664.02|2656.32|2662.45|2654.75|31
1646013320000|2022-02-28 01:55:20|2662.33|2654.63|2662.56|2654.86|2662.83|2655.13|2662.18|2654.48|36
1646013330000|2022-02-28 01:55:30|2662.66|2654.96|2663.23|2655.53|2663.54|2655.84|2662.24|2654.54|35
1646013340000|2022-02-28 01:55:40|2663.74|2656.04|2664.07|2656.37|2664.17|2656.47|2663.64|2655.94|35
1646013350000|2022-02-28 01:55:50|2663.96|2656.26|2663.64|2655.94|2664.16|2656.46|2663.43|2655.73|35
1646013360000|2022-02-28 01:56:00|2663.49|2655.79|2663.19|2655.49|2663.54|2655.84|2662.15|2654.45|37
1646013370000|2022-02-28 01:56:10|2663.21|2655.51|2663.25|2655.55|2663.38|2655.68|2663.12|2655.42|29
1646013380000|2022-02-28 01:56:20|2663.28|2655.58|2662.9|2655.2|2664.2|2656.5|2662.87|2655.17|38
1646013390000|2022-02-28 01:56:30|2663.03|2655.33|2661.93|2654.23|2663.21|2655.51|2661.93|2654.23|33
1646013400000|2022-02-28 01:56:40|2662.03|2654.33|2660.34|2652.64|2662.29|2654.59|2660.34|2652.64|36
1646013410000|2022-02-28 01:56:50|2660.47|2652.77|2660.3|2652.6|2660.56|2652.86|2659.96|2652.26|29
1646013420000|2022-02-28 01:57:00|2660.33|2652.63|2660.01|2652.31|2660.7|2653|2660.01|2652.31|37
1646013430000|2022-02-28 01:57:10|2660.08|2652.38|2658.48|2650.78|2660.08|2652.38|2658.48|2650.78|38
1646013440000|2022-02-28 01:57:20|2658.38|2650.68|2659.13|2651.43|2659.13|2651.43|2658.19|2650.49|28
1646013450000|2022-02-28 01:57:30|2659.31|2651.61|2657.03|2649.33|2659.46|2651.76|2657.03|2649.33|37
1646013460000|2022-02-28 01:57:40|2656.96|2649.26|2655.87|2648.17|2657.09|2649.39|2655.83|2648.13|36
1646013470000|2022-02-28 01:57:50|2655.91|2648.21|2657.48|2649.78|2657.73|2650.03|2655.9|2648.2|37
1646013480000|2022-02-28 01:58:00|2657.47|2649.77|2656.45|2648.75|2657.83|2650.13|2656.45|2648.75|25
1646013490000|2022-02-28 01:58:10|2656.51|2648.81|2656.37|2648.67|2657.43|2649.73|2656.32|2648.62|33
1646013500000|2022-02-28 01:58:20|2656.4|2648.7|2656.2|2648.5|2656.87|2649.17|2656.04|2648.34|32
1646013510000|2022-02-28 01:58:30|2656.21|2648.51|2656.47|2648.77|2656.73|2649.03|2656.21|2648.51|33
1646013520000|2022-02-28 01:58:40|2656.41|2648.71|2656.6|2648.9|2656.78|2649.08|2656.41|2648.71|31
1646013530000|2022-02-28 01:58:50|2656.56|2648.86|2653.94|2646.24|2656.56|2648.86|2652.59|2644.89|36
1646013540000|2022-02-28 01:59:00|2653.91|2646.21|2653.29|2645.59|2654.42|2646.72|2652.25|2644.55|38
1646013550000|2022-02-28 01:59:10|2653.24|2645.54|2651.1|2643.4|2653.31|2645.61|2650.61|2642.91|36
1646013560000|2022-02-28 01:59:20|2651.17|2643.47|2651.35|2643.65|2651.93|2644.23|2650.27|2642.57|37
1646013570000|2022-02-28 01:59:30|2651.16|2643.46|2651.11|2643.41|2651.3|2643.6|2650.27|2642.57|36
1646013580000|2022-02-28 01:59:40|2651.19|2643.49|2649.69|2641.99|2651.7|2644|2649.52|2641.82|37
1646013590000|2022-02-28 01:59:50|2649.68|2641.98|2649.2|2641.5|2649.68|2641.98|2648.87|2641.17|38
1646013600000|2022-02-28 02:00:00|2649.31|2641.61|2651.44|2643.74|2651.97|2644.27|2649.25|2641.55|39
1646013610000|2022-02-28 02:00:10|2651.41|2643.71|2650.6|2642.9|2651.53|2643.83|2650.58|2642.88|36
1646013620000|2022-02-28 02:00:20|2650.59|2642.89|2650.13|2642.43|2650.81|2643.11|2649.66|2641.96|39
1646013630000|2022-02-28 02:00:30|2650.03|2642.33|2648.34|2640.64|2650.07|2642.37|2648.01|2640.31|36
1646013640000|2022-02-28 02:00:40|2648.26|2640.56|2649.09|2641.39|2649.48|2641.78|2648.26|2640.56|34
1646013650000|2022-02-28 02:00:50|2649.07|2641.37|2649.61|2641.91|2650.8|2643.1|2648.98|2641.28|37
1646013660000|2022-02-28 02:01:00|2649.59|2641.89|2650.77|2643.07|2650.77|2643.07|2649.32|2641.62|38
1646013670000|2022-02-28 02:01:10|2650.73|2643.03|2650.87|2643.17|2650.87|2643.17|2650.17|2642.47|37
1646013680000|2022-02-28 02:01:20|2650.92|2643.22|2652.04|2644.34|2652.37|2644.67|2650.92|2643.22|36
1646013690000|2022-02-28 02:01:30|2651.99|2644.29|2651.96|2644.26|2653.6|2645.9|2651.9|2644.2|39
1646013700000|2022-02-28 02:01:40|2652.03|2644.33|2649.25|2641.55|2652.03|2644.33|2648.86|2641.16|40
1646013710000|2022-02-28 02:01:50|2649.2|2641.5|2649.2|2641.5|2649.22|2641.52|2648.63|2640.93|37
1646013720000|2022-02-28 02:02:00|2649.18|2641.48|2651.11|2643.41|2651.31|2643.61|2649.07|2641.37|38
1646013730000|2022-02-28 02:02:10|2651.03|2643.33|2652.79|2645.09|2652.92|2645.22|2650.63|2642.93|38
1646013740000|2022-02-28 02:02:20|2652.8|2645.1|2652.31|2644.61|2653.2|2645.5|2651.4|2643.7|35
1646013750000|2022-02-28 02:02:30|2652.37|2644.67|2653.1|2645.4|2653.37|2645.67|2652.24|2644.54|34
1646013760000|2022-02-28 02:02:40|2653.09|2645.39|2653.36|2645.66|2653.39|2645.69|2652.51|2644.81|31
1646013770000|2022-02-28 02:02:50|2653.35|2645.65|2653.56|2645.86|2653.56|2645.86|2652.93|2645.23|36
1646013780000|2022-02-28 02:03:00|2653.49|2645.79|2653.42|2645.72|2653.58|2645.88|2652.98|2645.28|37
1646013790000|2022-02-28 02:03:10|2653.47|2645.77|2653.64|2645.94|2653.86|2646.16|2653.35|2645.65|39
1646013800000|2022-02-28 02:03:20|2653.69|2645.99|2653|2645.3|2653.79|2646.09|2652.69|2644.99|35
1646013810000|2022-02-28 02:03:30|2652.96|2645.26|2654.79|2647.09|2654.79|2647.09|2652.96|2645.26|35
1646013820000|2022-02-28 02:03:40|2654.75|2647.05|2654.03|2646.33|2655.1|2647.4|2654.03|2646.33|34
1646013830000|2022-02-28 02:03:50|2654.06|2646.36|2654.79|2647.09|2654.79|2647.09|2654|2646.3|33
1646013840000|2022-02-28 02:04:00|2654.97|2647.27|2655.56|2647.86|2655.81|2648.11|2654.8|2647.1|33
1646013850000|2022-02-28 02:04:10|2655.68|2647.98|2655.44|2647.74|2655.81|2648.11|2655.44|2647.74|33
1646013860000|2022-02-28 02:04:20|2655.5|2647.8|2655.8|2648.1|2656.08|2648.38|2655.44|2647.74|38
1646013870000|2022-02-28 02:04:30|2655.79|2648.09|2654.52|2646.82|2655.79|2648.09|2654.49|2646.79|34
1646013880000|2022-02-28 02:04:40|2654.33|2646.63|2654.49|2646.79|2654.57|2646.87|2654.33|2646.63|28
1646013890000|2022-02-28 02:04:50|2654.59|2646.89|2654.43|2646.73|2654.77|2647.07|2654.43|2646.73|29
1646013900000|2022-02-28 02:05:00|2654.02|2646.32|2653.47|2645.77|2654.02|2646.32|2653.4|2645.7|37
1646013910000|2022-02-28 02:05:10|2653.48|2645.78|2653.53|2645.83|2654.03|2646.33|2653.41|2645.71|33
1646013920000|2022-02-28 02:05:20|2653.67|2645.97|2653.96|2646.26|2653.96|2646.26|2653.34|2645.64|34
1646013930000|2022-02-28 02:05:30|2654.14|2646.44|2654.43|2646.73|2654.47|2646.77|2654.14|2646.44|22
1646013940000|2022-02-28 02:05:40|2654.37|2646.67|2655.56|2647.86|2655.71|2648.01|2653.84|2646.14|36
1646013950000|2022-02-28 02:05:50|2655.61|2647.91|2656.81|2649.11|2656.97|2649.27|2655.55|2647.85|36
1646013960000|2022-02-28 02:06:00|2656.82|2649.12|2657.13|2649.43|2657.23|2649.53|2656.6|2648.9|35
1646013970000|2022-02-28 02:06:10|2657.11|2649.41|2656.16|2648.46|2657.26|2649.56|2656.16|2648.46|31
1646013980000|2022-02-28 02:06:20|2656|2648.3|2655.65|2647.95|2656.11|2648.41|2655.22|2647.52|31
1646013990000|2022-02-28 02:06:30|2655.68|2647.98|2655.52|2647.82|2655.83|2648.13|2655.43|2647.73|32
1646014000000|2022-02-28 02:06:40|2655.53|2647.83|2656.06|2648.36|2656.06|2648.36|2655.47|2647.77|34
1646014010000|2022-02-28 02:06:50|2656.09|2648.39|2657.16|2649.46|2657.36|2649.66|2656.09|2648.39|33
1646014020000|2022-02-28 02:07:00|2657.17|2649.47|2655.22|2647.52|2657.26|2649.56|2655.22|2647.52|32
1646014030000|2022-02-28 02:07:10|2655.19|2647.49|2655.57|2647.87|2655.63|2647.93|2654.87|2647.17|30
1646014040000|2022-02-28 02:07:20|2655.55|2647.85|2655.35|2647.65|2655.66|2647.96|2655.28|2647.58|34
1646014050000|2022-02-28 02:07:30|2655.29|2647.59|2656.14|2648.44|2656.25|2648.55|2655.29|2647.59|30
1646014060000|2022-02-28 02:07:40|2656.03|2648.33|2656.94|2649.24|2657.03|2649.33|2655.13|2647.43|38
1646014070000|2022-02-28 02:07:50|2656.88|2649.18|2657.5|2649.8|2657.62|2649.92|2656.86|2649.16|33
1646014080000|2022-02-28 02:08:00|2657.48|2649.78|2657.25|2649.55|2657.53|2649.83|2656.68|2648.98|39
1646014090000|2022-02-28 02:08:10|2657.24|2649.54|2657.52|2649.82|2657.53|2649.83|2657.24|2649.54|33
1646014100000|2022-02-28 02:08:20|2657.49|2649.79|2657.53|2649.83|2657.62|2649.92|2657.45|2649.75|20
1646014110000|2022-02-28 02:08:30|2657.52|2649.82|2655.72|2648.02|2657.57|2649.87|2655.68|2647.98|33
1646014120000|2022-02-28 02:08:40|2655.71|2648.01|2655.75|2648.05|2655.85|2648.15|2655.58|2647.88|30
1646014130000|2022-02-28 02:08:50|2655.68|2647.98|2654.05|2646.35|2655.68|2647.98|2653.7|2646|35
1646014140000|2022-02-28 02:09:00|2654.04|2646.34|2654.19|2646.49|2654.88|2647.18|2653.98|2646.28|37
1646014150000|2022-02-28 02:09:10|2654.2|2646.5|2654.86|2647.16|2654.99|2647.29|2654.14|2646.44|34
1646014160000|2022-02-28 02:09:20|2654.79|2647.09|2654.81|2647.11|2654.89|2647.19|2654.02|2646.32|36
1646014170000|2022-02-28 02:09:30|2654.87|2647.17|2654.14|2646.44|2654.87|2647.17|2654.14|2646.44|33
1646014180000|2022-02-28 02:09:40|2654.08|2646.38|2654.17|2646.47|2654.73|2647.03|2654.01|2646.31|34
1646014190000|2022-02-28 02:09:50|2653.84|2646.14|2652.89|2645.19|2654.11|2646.41|2652.86|2645.16|37
1646014200000|2022-02-28 02:10:00|2652.77|2645.07|2652.17|2644.47|2652.98|2645.28|2652.04|2644.34|38
1646014210000|2022-02-28 02:10:10|2651.68|2643.98|2651.67|2643.97|2651.77|2644.07|2651.04|2643.34|36
1646014220000|2022-02-28 02:10:20|2651.65|2643.95|2650.13|2642.43|2651.74|2644.04|2650.07|2642.37|34
1646014230000|2022-02-28 02:10:30|2650.16|2642.46|2650.06|2642.36|2650.27|2642.57|2649.56|2641.86|34
1646014240000|2022-02-28 02:10:40|2650.08|2642.38|2649.11|2641.41|2650.08|2642.38|2649.07|2641.37|33
1646014250000|2022-02-28 02:10:50|2649.05|2641.35|2647.37|2639.67|2649.12|2641.42|2647.37|2639.67|34
1646014260000|2022-02-28 02:11:00|2647.67|2639.97|2647.28|2639.58|2647.67|2639.97|2647.13|2639.43|33
1646014270000|2022-02-28 02:11:10|2647.34|2639.64|2646.05|2638.35|2647.34|2639.64|2646.05|2638.35|39
1646014280000|2022-02-28 02:11:20|2645.4|2637.7|2643.91|2636.21|2645.4|2637.7|2643.7|2636|38
1646014290000|2022-02-28 02:11:30|2643.76|2636.06|2643.73|2636.03|2643.98|2636.28|2643.71|2636.01|36
1646014300000|2022-02-28 02:11:40|2643.74|2636.04|2643.48|2635.78|2643.74|2636.04|2641.97|2634.27|34
1646014310000|2022-02-28 02:11:50|2643.39|2635.69|2643.87|2636.17|2644.05|2636.35|2643.39|2635.69|38
1646014320000|2022-02-28 02:12:00|2643.9|2636.2|2644.14|2636.44|2644.26|2636.56|2643.37|2635.67|31
1646014330000|2022-02-28 02:12:10|2644.12|2636.42|2643.53|2635.83|2644.26|2636.56|2643.29|2635.59|32
1646014340000|2022-02-28 02:12:20|2642.98|2635.28|2641.21|2633.51|2642.98|2635.28|2641.2|2633.5|35
1646014350000|2022-02-28 02:12:30|2641.31|2633.61|2641.63|2633.93|2641.73|2634.03|2641.23|2633.53|35
1646014360000|2022-02-28 02:12:40|2641.73|2634.03|2641.67|2633.97|2641.79|2634.09|2641.15|2633.45|39
1646014370000|2022-02-28 02:12:50|2641.68|2633.98|2643.49|2635.79|2643.49|2635.79|2641.66|2633.96|36
1646014380000|2022-02-28 02:13:00|2643.68|2635.98|2644.02|2636.32|2644.26|2636.56|2643.53|2635.83|33
1646014390000|2022-02-28 02:13:10|2644|2636.3|2644.75|2637.05|2645.05|2637.35|2643.7|2636|35
1646014400000|2022-02-28 02:13:20|2644.73|2637.03|2643.37|2635.67|2644.73|2637.03|2643.25|2635.55|35
1646014410000|2022-02-28 02:13:30|2643.36|2635.66|2643.79|2636.09|2643.82|2636.12|2642.28|2634.58|31
1646014420000|2022-02-28 02:13:40|2643.82|2636.12|2643.45|2635.75|2643.86|2636.16|2643.22|2635.52|32
1646014430000|2022-02-28 02:13:50|2643.4|2635.7|2644.73|2637.03|2644.75|2637.05|2643.29|2635.59|37
1646014440000|2022-02-28 02:14:00|2644.46|2636.76|2644.05|2636.35|2644.46|2636.76|2643.87|2636.17|32
1646014450000|2022-02-28 02:14:10|2644.03|2636.33|2642.19|2634.49|2644.56|2636.86|2642.19|2634.49|36
1646014460000|2022-02-28 02:14:20|2641.98|2634.28|2641.34|2633.64|2642.04|2634.34|2641.06|2633.36|36
1646014470000|2022-02-28 02:14:30|2641.27|2633.57|2641.13|2633.43|2641.38|2633.68|2640.99|2633.29|33
1646014480000|2022-02-28 02:14:40|2641.14|2633.44|2642.19|2634.49|2642.24|2634.54|2641.12|2633.42|34
1646014490000|2022-02-28 02:14:50|2642.24|2634.54|2641.66|2633.96|2642.27|2634.57|2641.49|2633.79|33
1646014500000|2022-02-28 02:15:00|2641.73|2634.03|2641.69|2633.99|2641.95|2634.25|2641.44|2633.74|36
1646014510000|2022-02-28 02:15:10|2641.72|2634.02|2642.23|2634.53|2642.23|2634.53|2641.52|2633.82|31
1646014520000|2022-02-28 02:15:20|2642.38|2634.68|2641.73|2634.03|2642.39|2634.69|2641.7|2634|29
1646014530000|2022-02-28 02:15:30|2641.7|2634|2641.11|2633.41|2641.74|2634.04|2640.62|2632.92|31
1646014540000|2022-02-28 02:15:40|2641.12|2633.42|2640.75|2633.05|2641.2|2633.5|2640.72|2633.02|34
1646014550000|2022-02-28 02:15:50|2640.66|2632.96|2640.07|2632.37|2640.7|2633|2639.9|2632.2|35
1646014560000|2022-02-28 02:16:00|2640.08|2632.38|2639.12|2631.42|2640.31|2632.61|2639.09|2631.39|28
1646014570000|2022-02-28 02:16:10|2639.19|2631.49|2642.54|2634.84|2642.54|2634.84|2639.18|2631.48|39
1646014580000|2022-02-28 02:16:20|2642.48|2634.78|2643.77|2636.07|2643.77|2636.07|2642.48|2634.78|37
1646014590000|2022-02-28 02:16:30|2643.89|2636.19|2643.3|2635.6|2644.24|2636.54|2643.06|2635.36|33
1646014600000|2022-02-28 02:16:40|2643.27|2635.57|2643.11|2635.41|2643.39|2635.69|2643.11|2635.41|26
1646014610000|2022-02-28 02:16:50|2643.02|2635.32|2642.72|2635.02|2643.02|2635.32|2642.27|2634.57|37
1646014620000|2022-02-28 02:17:00|2642.74|2635.04|2644.58|2636.88|2644.58|2636.88|2642.73|2635.03|31
1646014630000|2022-02-28 02:17:10|2644.51|2636.81|2644.39|2636.69|2644.64|2636.94|2644.02|2636.32|34
1646014640000|2022-02-28 02:17:20|2644.5|2636.8|2645.14|2637.44|2645.24|2637.54|2644.5|2636.8|36
1646014650000|2022-02-28 02:17:30|2645.22|2637.52|2645.13|2637.43|2645.22|2637.52|2644.52|2636.82|38
1646014660000|2022-02-28 02:17:40|2645.52|2637.82|2644.06|2636.36|2646.33|2638.63|2644|2636.3|35
1646014670000|2022-02-28 02:17:50|2644.03|2636.33|2644.18|2636.48|2644.33|2636.63|2644|2636.3|27
1646014680000|2022-02-28 02:18:00|2643.98|2636.28|2644.5|2636.8|2644.5|2636.8|2643.24|2635.54|39
1646014690000|2022-02-28 02:18:10|2644.51|2636.81|2645.83|2638.13|2645.83|2638.13|2644.51|2636.81|36
1646014700000|2022-02-28 02:18:20|2645.78|2638.08|2645.35|2637.65|2645.78|2638.08|2645.3|2637.6|23
1646014710000|2022-02-28 02:18:30|2645.37|2637.67|2645.64|2637.94|2645.64|2637.94|2645.27|2637.57|32
1646014720000|2022-02-28 02:18:40|2645.74|2638.04|2646.79|2639.09|2646.89|2639.19|2645.68|2637.98|34
1646014730000|2022-02-28 02:18:50|2646.47|2638.77|2645.17|2637.47|2646.47|2638.77|2645.17|2637.47|39
1646014740000|2022-02-28 02:19:00|2645.05|2637.35|2646.33|2638.63|2646.64|2638.94|2645.05|2637.35|36
1646014750000|2022-02-28 02:19:10|2646.35|2638.65|2646.53|2638.83|2646.57|2638.87|2646.25|2638.55|27
1646014760000|2022-02-28 02:19:20|2646.45|2638.75|2646.43|2638.73|2646.51|2638.81|2646.4|2638.7|22
1646014770000|2022-02-28 02:19:30|2646.45|2638.75|2646.2|2638.5|2646.66|2638.96|2646.12|2638.42|34
1646014780000|2022-02-28 02:19:40|2646.22|2638.52|2645.33|2637.63|2646.37|2638.67|2645.32|2637.62|33
1646014790000|2022-02-28 02:19:50|2644.38|2636.68|2643.84|2636.14|2644.38|2636.68|2643.43|2635.73|31
1646014800000|2022-02-28 02:20:00|2643.75|2636.05|2642.39|2634.69|2643.75|2636.05|2641.86|2634.16|38
1646014810000|2022-02-28 02:20:10|2642.42|2634.72|2641.08|2633.38|2642.54|2634.84|2641.02|2633.32|37
1646014820000|2022-02-28 02:20:20|2640.89|2633.19|2641.15|2633.45|2641.16|2633.46|2640.73|2633.03|37
1646014830000|2022-02-28 02:20:30|2640.97|2633.27|2641.13|2633.43|2641.13|2633.43|2640.66|2632.96|28
1646014840000|2022-02-28 02:20:40|2641.25|2633.55|2641.79|2634.09|2642.11|2634.41|2640.99|2633.29|33
1646014850000|2022-02-28 02:20:50|2641.75|2634.05|2641.63|2633.93|2642.1|2634.4|2641.25|2633.55|32
1646014860000|2022-02-28 02:21:00|2641.64|2633.94|2642.48|2634.78|2642.82|2635.12|2641.64|2633.94|31
1646014870000|2022-02-28 02:21:10|2642.62|2634.92|2642.07|2634.37|2642.76|2635.06|2642.05|2634.35|24
1646014880000|2022-02-28 02:21:20|2642.09|2634.39|2642.18|2634.48|2642.36|2634.66|2642.02|2634.32|28
1646014890000|2022-02-28 02:21:30|2642.15|2634.45|2642.42|2634.72|2642.45|2634.75|2641.75|2634.05|33
1646014900000|2022-02-28 02:21:40|2642.39|2634.69|2642.33|2634.63|2642.57|2634.87|2642.33|2634.63|28
1646014910000|2022-02-28 02:21:50|2642.02|2634.32|2641.75|2634.05|2642.15|2634.45|2641.54|2633.84|33
1646014920000|2022-02-28 02:22:00|2641.65|2633.95|2642.72|2635.02|2642.72|2635.02|2641.65|2633.95|39
1646014930000|2022-02-28 02:22:10|2642.64|2634.94|2643.49|2635.79|2643.53|2635.83|2642.64|2634.94|31
1646014940000|2022-02-28 02:22:20|2643.47|2635.77|2644.93|2637.23|2645.08|2637.38|2643.46|2635.76|34
1646014950000|2022-02-28 02:22:30|2644.97|2637.27|2644.84|2637.14|2645.23|2637.53|2644.7|2637|32
1646014960000|2022-02-28 02:22:40|2644.86|2637.16|2644.95|2637.25|2645.02|2637.32|2644.69|2636.99|30
1646014970000|2022-02-28 02:22:50|2644.94|2637.24|2645.39|2637.69|2645.66|2637.96|2644.89|2637.19|32
1646014980000|2022-02-28 02:23:00|2645.35|2637.65|2644.3|2636.6|2645.35|2637.65|2644.3|2636.6|31
1646014990000|2022-02-28 02:23:10|2644.31|2636.61|2643.93|2636.23|2644.36|2636.66|2643.69|2635.99|27
1646015000000|2022-02-28 02:23:20|2643.95|2636.25|2644.22|2636.52|2644.7|2637|2643.93|2636.23|29
1646015010000|2022-02-28 02:23:30|2644.21|2636.51|2644.2|2636.5|2644.31|2636.61|2644.1|2636.4|32
1646015020000|2022-02-28 02:23:40|2644.34|2636.64|2644.93|2637.23|2644.93|2637.23|2644.34|2636.64|32
1646015030000|2022-02-28 02:23:50|2644.98|2637.28|2644.57|2636.87|2645.44|2637.74|2644.57|2636.87|27
1646015040000|2022-02-28 02:24:00|2644.54|2636.84|2644.85|2637.15|2644.85|2637.15|2644.31|2636.61|26
1646015050000|2022-02-28 02:24:10|2644.86|2637.16|2645.73|2638.03|2645.86|2638.16|2644.78|2637.08|29
1646015060000|2022-02-28 02:24:20|2645.72|2638.02|2645.39|2637.69|2645.74|2638.04|2645.36|2637.66|28
1646015070000|2022-02-28 02:24:30|2645.33|2637.63|2645.66|2637.96|2645.68|2637.98|2645.23|2637.53|34
1646015080000|2022-02-28 02:24:40|2645.69|2637.99|2646.01|2638.31|2646.04|2638.34|2645.69|2637.99|35
1646015090000|2022-02-28 02:24:50|2645.94|2638.24|2645.26|2637.56|2646.01|2638.31|2645.25|2637.55|34
1646015100000|2022-02-28 02:25:00|2645.25|2637.55|2643.53|2635.83|2645.25|2637.55|2643.53|2635.83|30
1646015110000|2022-02-28 02:25:10|2643.54|2635.84|2641.35|2633.65|2643.57|2635.87|2641.2|2633.5|37
1646015120000|2022-02-28 02:25:20|2641.39|2633.69|2641.5|2633.8|2641.93|2634.23|2641.39|2633.69|33
1646015130000|2022-02-28 02:25:30|2641.51|2633.81|2640.29|2632.59|2641.54|2633.84|2640.29|2632.59|35
1646015140000|2022-02-28 02:25:40|2640.18|2632.48|2640.4|2632.7|2640.4|2632.7|2639.76|2632.06|28
1646015150000|2022-02-28 02:25:50|2640.41|2632.71|2642.26|2634.56|2642.26|2634.56|2640.41|2632.71|35
1646015160000|2022-02-28 02:26:00|2642.27|2634.57|2642.07|2634.37|2642.37|2634.67|2641.54|2633.84|37
1646015170000|2022-02-28 02:26:10|2642.09|2634.39|2642.06|2634.36|2642.14|2634.44|2641.93|2634.23|25
1646015180000|2022-02-28 02:26:20|2642.05|2634.35|2641.45|2633.75|2642.05|2634.35|2641.02|2633.32|34
1646015190000|2022-02-28 02:26:30|2641.34|2633.64|2641.47|2633.77|2641.81|2634.11|2641.2|2633.5|35
1646015200000|2022-02-28 02:26:40|2641.52|2633.82|2641.9|2634.2|2641.98|2634.28|2641.38|2633.68|32
1646015210000|2022-02-28 02:26:50|2642.13|2634.43|2642.62|2634.92|2642.62|2634.92|2642.11|2634.41|29
1646015220000|2022-02-28 02:27:00|2642.65|2634.95|2642.21|2634.51|2642.86|2635.16|2642.14|2634.44|27
1646015230000|2022-02-28 02:27:10|2642.33|2634.63|2642.67|2634.97|2642.73|2635.03|2642.33|2634.63|21
1646015240000|2022-02-28 02:27:20|2642.68|2634.98|2642.88|2635.18|2642.89|2635.19|2642.65|2634.95|19
1646015250000|2022-02-28 02:27:30|2642.97|2635.27|2641.83|2634.13|2643.15|2635.45|2641.66|2633.96|35
1646015260000|2022-02-28 02:27:40|2641.81|2634.11|2642.09|2634.39|2642.64|2634.94|2641.81|2634.11|36
1646015270000|2022-02-28 02:27:50|2642.21|2634.51|2642.13|2634.43|2642.25|2634.55|2642|2634.3|25
1646015280000|2022-02-28 02:28:00|2642.14|2634.44|2642.73|2635.03|2642.81|2635.11|2642.13|2634.43|28
1646015290000|2022-02-28 02:28:10|2642.74|2635.04|2642.34|2634.64|2642.76|2635.06|2642.25|2634.55|26
1646015300000|2022-02-28 02:28:20|2642.4|2634.7|2642.46|2634.76|2642.47|2634.77|2642.38|2634.68|21
1646015310000|2022-02-28 02:28:30|2642.47|2634.77|2641.33|2633.63|2642.47|2634.77|2641.33|2633.63|29
1646015320000|2022-02-28 02:28:40|2641.47|2633.77|2640.99|2633.29|2641.47|2633.77|2640.23|2632.53|37
1646015330000|2022-02-28 02:28:50|2640.95|2633.25|2641.45|2633.75|2641.8|2634.1|2640.95|2633.25|32
1646015340000|2022-02-28 02:29:00|2641.5|2633.8|2643.54|2635.84|2643.56|2635.86|2641.5|2633.8|32
1646015350000|2022-02-28 02:29:10|2643.36|2635.66|2644.33|2636.63|2644.33|2636.63|2643.36|2635.66|29
1646015360000|2022-02-28 02:29:20|2644.31|2636.61|2644.08|2636.38|2644.49|2636.79|2644.08|2636.38|32
1646015370000|2022-02-28 02:29:30|2644.09|2636.39|2644.93|2637.23|2645.26|2637.56|2643.84|2636.14|35
1646015380000|2022-02-28 02:29:40|2644.92|2637.22|2646.75|2639.05|2647.02|2639.32|2644.92|2637.22|35
1646015390000|2022-02-28 02:29:50|2646.78|2639.08|2646.1|2638.4|2646.78|2639.08|2646.1|2638.4|32
1646015400000|2022-02-28 02:30:00|2646.19|2638.49|2645.25|2637.55|2646.23|2638.53|2645.25|2637.55|36
1646015410000|2022-02-28 02:30:10|2645.3|2637.6|2644.53|2636.83|2645.34|2637.64|2644.5|2636.8|31
1646015420000|2022-02-28 02:30:20|2644.55|2636.85|2644.63|2636.93|2644.73|2637.03|2644.03|2636.33|31
1646015430000|2022-02-28 02:30:30|2644.65|2636.95|2644.7|2637|2644.94|2637.24|2644.65|2636.95|23
1646015440000|2022-02-28 02:30:40|2644.73|2637.03|2643.8|2636.1|2644.73|2637.03|2643.2|2635.5|33
1646015450000|2022-02-28 02:30:50|2643.79|2636.09|2642.65|2634.95|2643.9|2636.2|2642.65|2634.95|33
1646015460000|2022-02-28 02:31:00|2642.6|2634.9|2641.82|2634.12|2642.6|2634.9|2641.74|2634.04|33
1646015470000|2022-02-28 02:31:10|2641.83|2634.13|2640.46|2632.76|2641.83|2634.13|2640.4|2632.7|34
1646015480000|2022-02-28 02:31:20|2640.43|2632.73|2639.97|2632.27|2640.46|2632.76|2639.58|2631.88|36
1646015490000|2022-02-28 02:31:30|2639.98|2632.28|2639.18|2631.48|2640|2632.3|2638.91|2631.21|37
1646015500000|2022-02-28 02:31:40|2639.19|2631.49|2639.62|2631.92|2639.74|2632.04|2639.16|2631.46|29
1646015510000|2022-02-28 02:31:50|2639.65|2631.95|2638.24|2630.54|2639.66|2631.96|2638.07|2630.37|34
1646015520000|2022-02-28 02:32:00|2638.21|2630.51|2638.09|2630.39|2638.45|2630.75|2637.97|2630.27|35
1646015530000|2022-02-28 02:32:10|2638.08|2630.38|2636.78|2629.08|2638.1|2630.4|2636.53|2628.83|35
1646015540000|2022-02-28 02:32:20|2636.85|2629.15|2637.84|2630.14|2638.38|2630.68|2636.85|2629.15|37
1646015550000|2022-02-28 02:32:30|2637.86|2630.16|2637.48|2629.78|2637.91|2630.21|2637.48|2629.78|30
1646015560000|2022-02-28 02:32:40|2637.49|2629.79|2637.45|2629.75|2637.72|2630.02|2637.12|2629.42|37
1646015570000|2022-02-28 02:32:50|2637.43|2629.73|2637.44|2629.74|2637.79|2630.09|2637.43|2629.73|28
1646015580000|2022-02-28 02:33:00|2637.34|2629.64|2637.44|2629.74|2637.69|2629.99|2636.73|2629.03|38
1646015590000|2022-02-28 02:33:10|2637.46|2629.76|2639.21|2631.51|2639.21|2631.51|2637.46|2629.76|31
1646015600000|2022-02-28 02:33:20|2639.25|2631.55|2639.43|2631.73|2639.71|2632.01|2639.23|2631.53|30
1646015610000|2022-02-28 02:33:30|2639.37|2631.67|2639.3|2631.6|2639.53|2631.83|2639.28|2631.58|30
1646015620000|2022-02-28 02:33:40|2639.29|2631.59|2639.71|2632.01|2639.72|2632.02|2639.29|2631.59|35
1646015630000|2022-02-28 02:33:50|2639.63|2631.93|2639.13|2631.43|2639.63|2631.93|2638.54|2630.84|36
1646015640000|2022-02-28 02:34:00|2638.79|2631.09|2638.08|2630.38|2638.93|2631.23|2637.31|2629.61|38
1646015650000|2022-02-28 02:34:10|2638.09|2630.39|2639.5|2631.8|2639.5|2631.8|2638.09|2630.39|33
1646015660000|2022-02-28 02:34:20|2639.48|2631.78|2640.3|2632.6|2640.33|2632.63|2639.41|2631.71|29
1646015670000|2022-02-28 02:34:30|2640.38|2632.68|2640.43|2632.73|2640.48|2632.78|2640.27|2632.57|28
1646015680000|2022-02-28 02:34:40|2640.24|2632.54|2638.87|2631.17|2640.24|2632.54|2638.8|2631.1|30
1646015690000|2022-02-28 02:34:50|2638.88|2631.18|2638.78|2631.08|2639.47|2631.77|2638.71|2631.01|35
1646015700000|2022-02-28 02:35:00|2638.81|2631.11|2641.96|2634.26|2642.02|2634.32|2638.81|2631.11|39
1646015710000|2022-02-28 02:35:10|2641.95|2634.25|2641.21|2633.51|2642.5|2634.8|2641.21|2633.51|35
1646015720000|2022-02-28 02:35:20|2641.22|2633.52|2642.22|2634.52|2642.25|2634.55|2640.94|2633.24|36
1646015730000|2022-02-28 02:35:30|2642.19|2634.49|2641.88|2634.18|2642.41|2634.71|2641.84|2634.14|32
1646015740000|2022-02-28 02:35:40|2641.94|2634.24|2642.01|2634.31|2642.03|2634.33|2641.8|2634.1|28
1646015750000|2022-02-28 02:35:50|2642.06|2634.36|2642.09|2634.39|2642.39|2634.69|2642.02|2634.32|32
1646015760000|2022-02-28 02:36:00|2642.1|2634.4|2640.95|2633.25|2642.1|2634.4|2640.45|2632.75|35
1646015770000|2022-02-28 02:36:10|2640.87|2633.17|2640.79|2633.09|2641|2633.3|2640.24|2632.54|28
1646015780000|2022-02-28 02:36:20|2640.82|2633.12|2640.71|2633.01|2640.84|2633.14|2640.66|2632.96|30
1646015790000|2022-02-28 02:36:30|2640.75|2633.05|2642.14|2634.44|2642.14|2634.44|2640.75|2633.05|33
1646015800000|2022-02-28 02:36:40|2642.09|2634.39|2642.2|2634.5|2642.31|2634.61|2642.09|2634.39|31
1646015810000|2022-02-28 02:36:50|2642.14|2634.44|2641.97|2634.27|2642.28|2634.58|2641.96|2634.26|31
1646015820000|2022-02-28 02:37:00|2641.96|2634.26|2642.62|2634.92|2642.63|2634.93|2641.79|2634.09|30
1646015830000|2022-02-28 02:37:10|2642.65|2634.95|2642.9|2635.2|2643.24|2635.54|2642.54|2634.84|28
1646015840000|2022-02-28 02:37:20|2642.89|2635.19|2643.58|2635.88|2643.82|2636.12|2642.83|2635.13|34
1646015850000|2022-02-28 02:37:30|2643.69|2635.99|2644.2|2636.5|2644.2|2636.5|2643.67|2635.97|33
1646015860000|2022-02-28 02:37:40|2644.17|2636.47|2645.38|2637.68|2645.47|2637.77|2643.76|2636.06|36
1646015870000|2022-02-28 02:37:50|2645.35|2637.65|2644.14|2636.44|2645.43|2637.73|2643.92|2636.22|37
1646015880000|2022-02-28 02:38:00|2644.16|2636.46|2643.48|2635.78|2644.16|2636.46|2643.23|2635.53|30
1646015890000|2022-02-28 02:38:10|2643.52|2635.82|2644.65|2636.95|2644.73|2637.03|2643.42|2635.72|35
1646015900000|2022-02-28 02:38:20|2644.64|2636.94|2643.14|2635.44|2644.64|2636.94|2643.11|2635.41|31
1646015910000|2022-02-28 02:38:30|2643.18|2635.48|2642.52|2634.82|2643.18|2635.48|2642.33|2634.63|27
1646015920000|2022-02-28 02:38:40|2642.53|2634.83|2643.28|2635.58|2643.39|2635.69|2642.53|2634.83|36
1646015930000|2022-02-28 02:38:50|2643.33|2635.63|2643.72|2636.02|2643.8|2636.1|2643.13|2635.43|29
1646015940000|2022-02-28 02:39:00|2643.78|2636.08|2643.93|2636.23|2643.94|2636.24|2643.68|2635.98|30
1646015950000|2022-02-28 02:39:10|2643.9|2636.2|2644.34|2636.64|2644.34|2636.64|2643.53|2635.83|30
1646015960000|2022-02-28 02:39:20|2644.37|2636.67|2643.21|2635.51|2644.37|2636.67|2643.21|2635.51|36
1646015970000|2022-02-28 02:39:30|2643.22|2635.52|2643.71|2636.01|2644.34|2636.64|2643.2|2635.5|35
1646015980000|2022-02-28 02:39:40|2643.67|2635.97|2642.84|2635.14|2643.77|2636.07|2642.78|2635.08|33
1646015990000|2022-02-28 02:39:50|2642.91|2635.21|2642.72|2635.02|2642.95|2635.25|2642.68|2634.98|33
1646016000000|2022-02-28 02:40:00|2642.73|2635.03|2642.59|2634.89|2642.83|2635.13|2641.95|2634.25|36
1646016010000|2022-02-28 02:40:10|2642.84|2635.14|2641.49|2633.79|2643.49|2635.79|2641.15|2633.45|35
1646016020000|2022-02-28 02:40:20|2641.44|2633.74|2641.37|2633.67|2641.6|2633.9|2640.92|2633.22|34
1646016030000|2022-02-28 02:40:30|2641.38|2633.68|2639.74|2632.04|2641.38|2633.68|2639.6|2631.9|32
1646016040000|2022-02-28 02:40:40|2639.76|2632.06|2639.71|2632.01|2639.78|2632.08|2639.4|2631.7|28
1646016050000|2022-02-28 02:40:50|2639.7|2632|2640.26|2632.56|2640.48|2632.78|2639.62|2631.92|27
1646016060000|2022-02-28 02:41:00|2640.28|2632.58|2640.89|2633.19|2640.97|2633.27|2640.28|2632.58|37
1646016070000|2022-02-28 02:41:10|2640.87|2633.17|2641.69|2633.99|2641.75|2634.05|2640.86|2633.16|33
1646016080000|2022-02-28 02:41:20|2641.7|2634|2641.65|2633.95|2642.02|2634.32|2641.59|2633.89|30
1646016090000|2022-02-28 02:41:30|2641.64|2633.94|2642.84|2635.14|2642.9|2635.2|2641.61|2633.91|26
1646016100000|2022-02-28 02:41:40|2642.86|2635.16|2643.22|2635.52|2643.22|2635.52|2642.73|2635.03|36
1646016110000|2022-02-28 02:41:50|2643.08|2635.38|2641.13|2633.43|2643.08|2635.38|2640.43|2632.73|33
1646016120000|2022-02-28 02:42:00|2641.11|2633.41|2640.35|2632.65|2641.46|2633.76|2640.15|2632.45|37
1646016130000|2022-02-28 02:42:10|2640.26|2632.56|2639.05|2631.35|2640.37|2632.67|2639.02|2631.32|35
1646016140000|2022-02-28 02:42:20|2639.08|2631.38|2638.85|2631.15|2639.08|2631.38|2638.52|2630.82|36
1646016150000|2022-02-28 02:42:30|2638.86|2631.16|2640.27|2632.57|2640.35|2632.65|2638.86|2631.16|30
1646016160000|2022-02-28 02:42:40|2640.25|2632.55|2639.58|2631.88|2640.25|2632.55|2639.39|2631.69|37
1646016170000|2022-02-28 02:42:50|2639.61|2631.91|2639.19|2631.49|2639.61|2631.91|2639.17|2631.47|32
1646016180000|2022-02-28 02:43:00|2639.17|2631.47|2639.58|2631.88|2639.58|2631.88|2638.91|2631.21|31
1646016190000|2022-02-28 02:43:10|2639.75|2632.05|2641.45|2633.75|2641.45|2633.75|2639.75|2632.05|36
1646016200000|2022-02-28 02:43:20|2641.52|2633.82|2640.25|2632.55|2641.61|2633.91|2640.13|2632.43|31
1646016210000|2022-02-28 02:43:30|2640.26|2632.56|2640.14|2632.44|2640.8|2633.1|2640.14|2632.44|32
1646016220000|2022-02-28 02:43:40|2640.12|2632.42|2640|2632.3|2641.1|2633.4|2640|2632.3|35
1646016230000|2022-02-28 02:43:50|2639.96|2632.26|2639|2631.3|2640.11|2632.41|2638.92|2631.22|30
1646016240000|2022-02-28 02:44:00|2639.01|2631.31|2638.62|2630.92|2639.1|2631.4|2638.6|2630.9|36
1646016250000|2022-02-28 02:44:10|2638.61|2630.91|2636.88|2629.18|2638.68|2630.98|2636.86|2629.16|36
1646016260000|2022-02-28 02:44:20|2636.89|2629.19|2636.97|2629.27|2637|2629.3|2636.22|2628.52|33
1646016270000|2022-02-28 02:44:30|2636.98|2629.28|2636.48|2628.78|2636.98|2629.28|2635.95|2628.25|32
1646016280000|2022-02-28 02:44:40|2636.52|2628.82|2634.68|2626.98|2636.75|2629.05|2634.34|2626.64|35
1646016290000|2022-02-28 02:44:50|2634.59|2626.89|2632.14|2624.44|2634.59|2626.89|2631.67|2623.97|35
1646016300000|2022-02-28 02:45:00|2632.2|2624.5|2632.25|2624.55|2632.9|2625.2|2631.94|2624.24|33
1646016310000|2022-02-28 02:45:10|2632.27|2624.57|2633.65|2625.95|2633.65|2625.95|2631.98|2624.28|39
1646016320000|2022-02-28 02:45:20|2633.84|2626.14|2633.07|2625.37|2633.91|2626.21|2632.81|2625.11|36
1646016330000|2022-02-28 02:45:30|2633.68|2625.98|2634.63|2626.93|2634.64|2626.94|2633.68|2625.98|36
1646016340000|2022-02-28 02:45:40|2634.64|2626.94|2634.61|2626.91|2635.01|2627.31|2634.6|2626.9|32
1646016350000|2022-02-28 02:45:50|2634.6|2626.9|2633.99|2626.29|2634.6|2626.9|2633.81|2626.11|37
1646016360000|2022-02-28 02:46:00|2633.98|2626.28|2628.6|2620.9|2633.98|2626.28|2628.57|2620.87|37
1646016370000|2022-02-28 02:46:10|2628.61|2620.91|2627.94|2620.24|2630.02|2622.32|2627.94|2620.24|37
1646016380000|2022-02-28 02:46:20|2627.87|2620.17|2625.27|2617.57|2627.87|2620.17|2625.27|2617.57|39
1646016390000|2022-02-28 02:46:30|2625.24|2617.54|2624.94|2617.24|2625.24|2617.54|2624.09|2616.39|37
1646016400000|2022-02-28 02:46:40|2625.17|2617.47|2623.75|2616.05|2625.23|2617.53|2623.43|2615.73|39
1646016410000|2022-02-28 02:46:50|2623.72|2616.02|2624.74|2617.04|2624.85|2617.15|2623.72|2616.02|36
1646016420000|2022-02-28 02:47:00|2624.77|2617.07|2624.31|2616.61|2624.94|2617.24|2624.26|2616.56|33
1646016430000|2022-02-28 02:47:10|2624.29|2616.59|2624.71|2617.01|2624.71|2617.01|2623.87|2616.17|34
1646016440000|2022-02-28 02:47:20|2624.68|2616.98|2624.25|2616.55|2624.83|2617.13|2624.25|2616.55|32
1646016450000|2022-02-28 02:47:30|2624.3|2616.6|2621.6|2613.9|2624.33|2616.63|2621.46|2613.76|38
1646016460000|2022-02-28 02:47:40|2621.65|2613.95|2616.67|2608.97|2621.75|2614.05|2615.36|2607.66|38
1646016470000|2022-02-28 02:47:50|2616.66|2608.96|2614.2|2606.5|2616.66|2608.96|2613.14|2605.44|37
1646016480000|2022-02-28 02:48:00|2614.08|2606.38|2615.42|2607.72|2615.83|2608.13|2613.58|2605.88|35
1646016490000|2022-02-28 02:48:10|2615.67|2607.97|2614.66|2606.96|2616.03|2608.33|2614.66|2606.96|39
1646016500000|2022-02-28 02:48:20|2614.61|2606.91|2610.31|2602.61|2614.68|2606.98|2609.37|2601.67|39
1646016510000|2022-02-28 02:48:30|2610.48|2602.78|2610.74|2603.04|2612.93|2605.23|2610.48|2602.78|37
1646016520000|2022-02-28 02:48:40|2610.14|2602.44|2602.49|2594.79|2610.14|2602.44|2599.64|2591.94|39
1646016530000|2022-02-28 02:48:50|2602.47|2594.77|2607.39|2599.69|2608.61|2600.91|2602.47|2594.77|40
1646016540000|2022-02-28 02:49:00|2607.41|2599.71|2605.8|2598.1|2607.56|2599.86|2605.09|2597.39|40
1646016550000|2022-02-28 02:49:10|2605.82|2598.12|2609.21|2601.51|2609.4|2601.7|2605.82|2598.12|38
1646016560000|2022-02-28 02:49:20|2609.04|2601.34|2608.9|2601.2|2609.85|2602.15|2608.48|2600.78|39
1646016570000|2022-02-28 02:49:30|2608.85|2601.15|2604.52|2596.82|2608.85|2601.15|2604.52|2596.82|38
1646016580000|2022-02-28 02:49:40|2604.63|2596.93|2604.84|2597.14|2605.41|2597.71|2603.27|2595.57|37
1646016590000|2022-02-28 02:49:50|2604.72|2597.02|2606.25|2598.55|2606.25|2598.55|2603.42|2595.72|38
1646016600000|2022-02-28 02:50:00|2606.32|2598.62|2608.28|2600.58|2608.28|2600.58|2606.26|2598.56|36
1646016610000|2022-02-28 02:50:10|2608.15|2600.45|2607.97|2600.27|2608.82|2601.12|2607.94|2600.24|38
1646016620000|2022-02-28 02:50:20|2608.09|2600.39|2608.87|2601.17|2609.16|2601.46|2608.09|2600.39|36
1646016630000|2022-02-28 02:50:30|2608.73|2601.03|2608.45|2600.75|2608.95|2601.25|2607.84|2600.14|38
1646016640000|2022-02-28 02:50:40|2608.47|2600.77|2608.56|2600.86|2608.77|2601.07|2608.18|2600.48|32
1646016650000|2022-02-28 02:50:50|2608.54|2600.84|2610.02|2602.32|2610.36|2602.66|2608.09|2600.39|38
1646016660000|2022-02-28 02:51:00|2609.99|2602.29|2610.54|2602.84|2610.81|2603.11|2609.99|2602.29|37
1646016670000|2022-02-28 02:51:10|2610.66|2602.96|2612.58|2604.88|2612.58|2604.88|2610.17|2602.47|33
1646016680000|2022-02-28 02:51:20|2612.6|2604.9|2613.36|2605.66|2613.8|2606.1|2612.36|2604.66|37
1646016690000|2022-02-28 02:51:30|2613.38|2605.68|2608.67|2600.97|2613.38|2605.68|2607.47|2599.77|40
1646016700000|2022-02-28 02:51:40|2608.34|2600.64|2607.8|2600.1|2608.99|2601.29|2607.49|2599.79|36
1646016710000|2022-02-28 02:51:50|2607.82|2600.12|2609.18|2601.48|2609.28|2601.58|2607.75|2600.05|37
1646016720000|2022-02-28 02:52:00|2609.19|2601.49|2610.3|2602.6|2610.36|2602.66|2608.27|2600.57|37
1646016730000|2022-02-28 02:52:10|2610.22|2602.52|2608.28|2600.58|2610.26|2602.56|2608.03|2600.33|36
1646016740000|2022-02-28 02:52:20|2608.32|2600.62|2607.51|2599.81|2608.54|2600.84|2607.29|2599.59|37
1646016750000|2022-02-28 02:52:30|2607.53|2599.83|2608.45|2600.75|2608.89|2601.19|2606.93|2599.23|33
1646016760000|2022-02-28 02:52:40|2608.55|2600.85|2608.38|2600.68|2608.65|2600.95|2608.1|2600.4|33
1646016770000|2022-02-28 02:52:50|2608.26|2600.56|2607.99|2600.29|2608.83|2601.13|2607.98|2600.28|35
1646016780000|2022-02-28 02:53:00|2607.96|2600.26|2607.39|2599.69|2608.07|2600.37|2607.27|2599.57|31
1646016790000|2022-02-28 02:53:10|2607.36|2599.66|2604.37|2596.67|2607.59|2599.89|2604.35|2596.65|36
1646016800000|2022-02-28 02:53:20|2604.28|2596.58|2602.54|2594.84|2604.28|2596.58|2601|2593.3|39
1646016810000|2022-02-28 02:53:30|2602.47|2594.77|2599.89|2592.19|2602.89|2595.19|2599.89|2592.19|40
1646016820000|2022-02-28 02:53:40|2599.9|2592.2|2600.78|2593.08|2600.88|2593.18|2599.25|2591.55|37
1646016830000|2022-02-28 02:53:50|2600.73|2593.03|2602.75|2595.05|2602.9|2595.2|2600.73|2593.03|38
1646016840000|2022-02-28 02:54:00|2602.58|2594.88|2602.83|2595.13|2602.89|2595.19|2602.24|2594.54|37
1646016850000|2022-02-28 02:54:10|2602.84|2595.14|2603.36|2595.66|2604.55|2596.85|2602.78|2595.08|36
1646016860000|2022-02-28 02:54:20|2603.25|2595.55|2603.47|2595.77|2603.7|2596|2603.23|2595.53|37
1646016870000|2022-02-28 02:54:30|2603.48|2595.78|2603.51|2595.81|2603.64|2595.94|2603.15|2595.45|33
1646016880000|2022-02-28 02:54:40|2603.52|2595.82|2604.87|2597.17|2605.01|2597.31|2603.12|2595.42|37
1646016890000|2022-02-28 02:54:50|2604.83|2597.13|2605.57|2597.87|2605.74|2598.04|2604.74|2597.04|33
1646016900000|2022-02-28 02:55:00|2605.54|2597.84|2604.83|2597.13|2605.92|2598.22|2604.83|2597.13|37
1646016910000|2022-02-28 02:55:10|2604.86|2597.16|2604.96|2597.26|2605.04|2597.34|2604.86|2597.16|28
1646016920000|2022-02-28 02:55:20|2604.84|2597.14|2607.45|2599.75|2607.6|2599.9|2604.84|2597.14|35
1646016930000|2022-02-28 02:55:30|2607.71|2600.01|2608.06|2600.36|2608.29|2600.59|2607.38|2599.68|36
1646016940000|2022-02-28 02:55:40|2608.15|2600.45|2608.39|2600.69|2608.4|2600.7|2607.72|2600.02|34
1646016950000|2022-02-28 02:55:50|2608.31|2600.61|2608.79|2601.09|2609.03|2601.33|2608.31|2600.61|36
1646016960000|2022-02-28 02:56:00|2608.84|2601.14|2608.35|2600.65|2608.84|2601.14|2608.22|2600.52|34
1646016970000|2022-02-28 02:56:10|2608.33|2600.63|2607.32|2599.62|2608.34|2600.64|2606.85|2599.15|37
1646016980000|2022-02-28 02:56:20|2607.3|2599.6|2606.99|2599.29|2607.3|2599.6|2606.79|2599.09|30
1646016990000|2022-02-28 02:56:30|2606.98|2599.28|2603.75|2596.05|2606.98|2599.28|2603.75|2596.05|35
1646017000000|2022-02-28 02:56:40|2603.74|2596.04|2604.81|2597.11|2605|2597.3|2603.68|2595.98|26
1646017010000|2022-02-28 02:56:50|2604.69|2596.99|2603.83|2596.13|2604.69|2596.99|2603.4|2595.7|35
1646017020000|2022-02-28 02:57:00|2603.78|2596.08|2602|2594.3|2604.38|2596.68|2601.86|2594.16|35
1646017030000|2022-02-28 02:57:10|2602.1|2594.4|2602.22|2594.52|2602.42|2594.72|2601.54|2593.84|35
1646017040000|2022-02-28 02:57:20|2602.11|2594.41|2602.35|2594.65|2602.63|2594.93|2602.11|2594.41|35
1646017050000|2022-02-28 02:57:30|2602.38|2594.68|2603.16|2595.46|2603.18|2595.48|2602.26|2594.56|33
1646017060000|2022-02-28 02:57:40|2603.24|2595.54|2605.11|2597.41|2605.2|2597.5|2603.1|2595.4|33
1646017070000|2022-02-28 02:57:50|2605.07|2597.37|2608.65|2600.95|2608.65|2600.95|2605.07|2597.37|37
1646017080000|2022-02-28 02:58:00|2608.71|2601.01|2609.82|2602.12|2610.12|2602.42|2608.46|2600.76|36
1646017090000|2022-02-28 02:58:10|2609.83|2602.13|2607.65|2599.95|2609.83|2602.13|2607.65|2599.95|36
1646017100000|2022-02-28 02:58:20|2607.66|2599.96|2610.18|2602.48|2610.19|2602.49|2607.45|2599.75|38
1646017110000|2022-02-28 02:58:30|2610.21|2602.51|2610.79|2603.09|2610.94|2603.24|2609.47|2601.77|38
1646017120000|2022-02-28 02:58:40|2610.97|2603.27|2610.33|2602.63|2610.98|2603.28|2610.32|2602.62|36
1646017130000|2022-02-28 02:58:50|2610.3|2602.6|2611.77|2604.07|2611.77|2604.07|2610.3|2602.6|35
1646017140000|2022-02-28 02:59:00|2611.8|2604.1|2611.42|2603.72|2611.8|2604.1|2610.74|2603.04|35
1646017150000|2022-02-28 02:59:10|2611.33|2603.63|2609.25|2601.55|2611.33|2603.63|2609.08|2601.38|40
1646017160000|2022-02-28 02:59:20|2609.2|2601.5|2610.22|2602.52|2610.22|2602.52|2609.15|2601.45|36
1646017170000|2022-02-28 02:59:30|2610.35|2602.65|2610.48|2602.78|2610.64|2602.94|2609.99|2602.29|36
1646017180000|2022-02-28 02:59:40|2610.49|2602.79|2610.74|2603.04|2610.89|2603.19|2610.47|2602.77|30
1646017190000|2022-02-28 02:59:50|2610.69|2602.99|2615.82|2608.12|2615.82|2608.12|2610.67|2602.97|40
1646017200000|2022-02-28 03:00:00|2616.01|2608.31|2616.53|2608.83|2617.27|2609.57|2615.79|2608.09|38
1646017210000|2022-02-28 03:00:10|2616.51|2608.81|2614.39|2606.69|2617.11|2609.41|2614.39|2606.69|35
1646017220000|2022-02-28 03:00:20|2614.54|2606.84|2614.06|2606.36|2615.31|2607.61|2614.04|2606.34|36
1646017230000|2022-02-28 03:00:30|2613.96|2606.26|2612.88|2605.18|2614.05|2606.35|2612.72|2605.02|37
1646017240000|2022-02-28 03:00:40|2612.84|2605.14|2612.12|2604.42|2612.88|2605.18|2612.06|2604.36|35
1646017250000|2022-02-28 03:00:50|2612.11|2604.41|2612.22|2604.52|2612.22|2604.52|2611.01|2603.31|39
1646017260000|2022-02-28 03:01:00|2612.17|2604.47|2612.34|2604.64|2612.59|2604.89|2612.1|2604.4|37
1646017270000|2022-02-28 03:01:10|2612.46|2604.76|2613.76|2606.06|2613.76|2606.06|2612.44|2604.74|30
1646017280000|2022-02-28 03:01:20|2613.77|2606.07|2611.45|2603.75|2614.09|2606.39|2611.31|2603.61|38
1646017290000|2022-02-28 03:01:30|2611.47|2603.77|2612.31|2604.61|2612.86|2605.16|2611.33|2603.63|38
1646017300000|2022-02-28 03:01:40|2612.32|2604.62|2613.28|2605.58|2613.3|2605.6|2612.31|2604.61|36
1646017310000|2022-02-28 03:01:50|2613.29|2605.59|2612.14|2604.44|2613.39|2605.69|2612.14|2604.44|36
1646017320000|2022-02-28 03:02:00|2611.97|2604.27|2612.78|2605.08|2612.99|2605.29|2611.78|2604.08|35
1646017330000|2022-02-28 03:02:10|2612.77|2605.07|2613.28|2605.58|2613.52|2605.82|2612.77|2605.07|32
1646017340000|2022-02-28 03:02:20|2613.3|2605.6|2613.47|2605.77|2613.57|2605.87|2613.29|2605.59|33
1646017350000|2022-02-28 03:02:30|2613.5|2605.8|2614.21|2606.51|2614.9|2607.2|2613.5|2605.8|38
1646017360000|2022-02-28 03:02:40|2614.18|2606.48|2613.76|2606.06|2614.29|2606.59|2613.76|2606.06|38
1646017370000|2022-02-28 03:02:50|2613.6|2605.9|2614.29|2606.59|2614.3|2606.6|2613.48|2605.78|36
1646017380000|2022-02-28 03:03:00|2614.32|2606.62|2615|2607.3|2615|2607.3|2614.26|2606.56|39
1646017390000|2022-02-28 03:03:10|2615.01|2607.31|2617.24|2609.54|2617.34|2609.64|2614.83|2607.13|33
1646017400000|2022-02-28 03:03:20|2617.22|2609.52|2616.38|2608.68|2617.28|2609.58|2616.14|2608.44|33
1646017410000|2022-02-28 03:03:30|2616.41|2608.71|2616.48|2608.78|2617.24|2609.54|2616.37|2608.67|38
1646017420000|2022-02-28 03:03:40|2616.51|2608.81|2617.03|2609.33|2617.09|2609.39|2616.5|2608.8|27
1646017430000|2022-02-28 03:03:50|2616.99|2609.29|2617.57|2609.87|2617.64|2609.94|2616.99|2609.29|27
1646017440000|2022-02-28 03:04:00|2617.49|2609.79|2618.78|2611.08|2618.85|2611.15|2617.49|2609.79|29
1646017450000|2022-02-28 03:04:10|2618.73|2611.03|2619.35|2611.65|2619.87|2612.17|2618.62|2610.92|39
1646017460000|2022-02-28 03:04:20|2619.38|2611.68|2619.69|2611.99|2619.69|2611.99|2618.86|2611.16|36
1646017470000|2022-02-28 03:04:30|2619.66|2611.96|2618.97|2611.27|2619.69|2611.99|2618.95|2611.25|32
1646017480000|2022-02-28 03:04:40|2618.99|2611.29|2618.36|2610.66|2619.37|2611.67|2618.31|2610.61|32
1646017490000|2022-02-28 03:04:50|2618.33|2610.63|2618.56|2610.86|2618.58|2610.88|2618.27|2610.57|31
1646017500000|2022-02-28 03:05:00|2618.58|2610.88|2618.09|2610.39|2618.7|2611|2617.52|2609.82|28
1646017510000|2022-02-28 03:05:10|2617.93|2610.23|2617.73|2610.03|2618.58|2610.88|2617.52|2609.82|37
1646017520000|2022-02-28 03:05:20|2617.72|2610.02|2617.39|2609.69|2617.74|2610.04|2617.22|2609.52|37
1646017530000|2022-02-28 03:05:30|2617.42|2609.72|2619.24|2611.54|2619.47|2611.77|2617.4|2609.7|37
1646017540000|2022-02-28 03:05:40|2619.31|2611.61|2619.48|2611.78|2619.48|2611.78|2619.18|2611.48|29
1646017550000|2022-02-28 03:05:50|2619.69|2611.99|2619.95|2612.25|2620.75|2613.05|2619.69|2611.99|33
1646017560000|2022-02-28 03:06:00|2619.89|2612.19|2619.79|2612.09|2619.97|2612.27|2619.24|2611.54|35
1646017570000|2022-02-28 03:06:10|2619.61|2611.91|2619.13|2611.43|2619.71|2612.01|2618.88|2611.18|35
1646017580000|2022-02-28 03:06:20|2619.14|2611.44|2620.34|2612.64|2620.34|2612.64|2619.04|2611.34|30
1646017590000|2022-02-28 03:06:30|2620.33|2612.63|2620.61|2612.91|2620.61|2612.91|2620.26|2612.56|34
1646017600000|2022-02-28 03:06:40|2620.62|2612.92|2621.05|2613.35|2621.05|2613.35|2620.6|2612.9|24
1646017610000|2022-02-28 03:06:50|2621.08|2613.38|2619.25|2611.55|2621.08|2613.38|2619.25|2611.55|31
1646017620000|2022-02-28 03:07:00|2618.98|2611.28|2617.96|2610.26|2618.98|2611.28|2617.96|2610.26|30
1646017630000|2022-02-28 03:07:10|2617.95|2610.25|2618.09|2610.39|2618.13|2610.43|2617.35|2609.65|34
1646017640000|2022-02-28 03:07:20|2617.99|2610.29|2618.94|2611.24|2619.98|2612.28|2617.98|2610.28|34
1646017650000|2022-02-28 03:07:30|2618.78|2611.08|2619.02|2611.32|2619.77|2612.07|2618.55|2610.85|30
1646017660000|2022-02-28 03:07:40|2619.01|2611.31|2619.69|2611.99|2619.99|2612.29|2618.9|2611.2|29
1646017670000|2022-02-28 03:07:50|2619.71|2612.01|2619.64|2611.94|2620.43|2612.73|2619.53|2611.83|32
1646017680000|2022-02-28 03:08:00|2619.65|2611.95|2618.27|2610.57|2619.65|2611.95|2618.18|2610.48|31
1646017690000|2022-02-28 03:08:10|2618.26|2610.56|2619.03|2611.33|2619.09|2611.39|2618.2|2610.5|29
1646017700000|2022-02-28 03:08:20|2619.04|2611.34|2619.71|2612.01|2619.71|2612.01|2619.04|2611.34|31
1646017710000|2022-02-28 03:08:30|2619.74|2612.04|2619.85|2612.15|2619.85|2612.15|2619.07|2611.37|36
1646017720000|2022-02-28 03:08:40|2619.82|2612.12|2620.34|2612.64|2620.51|2612.81|2619.74|2612.04|37
1646017730000|2022-02-28 03:08:50|2620.26|2612.56|2618.59|2610.89|2620.26|2612.56|2618.19|2610.49|35
1646017740000|2022-02-28 03:09:00|2618.58|2610.88|2618.72|2611.02|2618.73|2611.03|2618.25|2610.55|26
1646017750000|2022-02-28 03:09:10|2618.71|2611.01|2617.7|2610|2618.72|2611.02|2617.43|2609.73|38
1646017760000|2022-02-28 03:09:20|2617.73|2610.03|2618.06|2610.36|2618.06|2610.36|2617.51|2609.81|26
1646017770000|2022-02-28 03:09:30|2618.55|2610.85|2611.74|2604.04|2619.49|2611.79|2611.74|2604.04|34
1646017780000|2022-02-28 03:09:40|2611.77|2604.07|2611.26|2603.56|2611.98|2604.28|2611.19|2603.49|35
1646017790000|2022-02-28 03:09:50|2611.25|2603.55|2610.96|2603.26|2611.25|2603.55|2609.79|2602.09|38
1646017800000|2022-02-28 03:10:00|2610.95|2603.25|2611.55|2603.85|2611.96|2604.26|2610.85|2603.15|33
1646017810000|2022-02-28 03:10:10|2611.58|2603.88|2611.79|2604.09|2612.09|2604.39|2611.53|2603.83|34
1646017820000|2022-02-28 03:10:20|2611.84|2604.14|2612.56|2604.86|2612.75|2605.05|2611.84|2604.14|30
1646017830000|2022-02-28 03:10:30|2612.57|2604.87|2613.01|2605.31|2613.12|2605.42|2612.57|2604.87|34
1646017840000|2022-02-28 03:10:40|2613.06|2605.36|2610.46|2602.76|2613.43|2605.73|2610.09|2602.39|32
1646017850000|2022-02-28 03:10:50|2610.69|2602.99|2606.75|2599.05|2610.69|2602.99|2606.66|2598.96|36
1646017860000|2022-02-28 03:11:00|2606.84|2599.14|2607.53|2599.83|2608.42|2600.72|2606.84|2599.14|40
1646017870000|2022-02-28 03:11:10|2607.55|2599.85|2607.58|2599.88|2607.86|2600.16|2606.19|2598.49|36
1646017880000|2022-02-28 03:11:20|2607.63|2599.93|2605.77|2598.07|2607.63|2599.93|2605.52|2597.82|38
1646017890000|2022-02-28 03:11:30|2605.94|2598.24|2609.04|2601.34|2609.04|2601.34|2605.94|2598.24|36
1646017900000|2022-02-28 03:11:40|2609.08|2601.38|2609.02|2601.32|2609.77|2602.07|2608.68|2600.98|37
1646017910000|2022-02-28 03:11:50|2609.04|2601.34|2609.85|2602.15|2609.85|2602.15|2609.04|2601.34|35
1646017920000|2022-02-28 03:12:00|2609.83|2602.13|2610.24|2602.54|2610.32|2602.62|2609.69|2601.99|31
1646017930000|2022-02-28 03:12:10|2610.07|2602.37|2610.09|2602.39|2610.12|2602.42|2610.01|2602.31|28
1646017940000|2022-02-28 03:12:20|2610.1|2602.4|2609.36|2601.66|2610.16|2602.46|2608.76|2601.06|32
1646017950000|2022-02-28 03:12:30|2609.42|2601.72|2610.48|2602.78|2610.6|2602.9|2609.42|2601.72|32
1646017960000|2022-02-28 03:12:40|2610.47|2602.77|2610.81|2603.11|2611.17|2603.47|2610.44|2602.74|36
1646017970000|2022-02-28 03:12:50|2610.6|2602.9|2611.14|2603.44|2611.14|2603.44|2610.52|2602.82|31
1646017980000|2022-02-28 03:13:00|2611.13|2603.43|2610.93|2603.23|2611.15|2603.45|2610.73|2603.03|31
1646017990000|2022-02-28 03:13:10|2610.68|2602.98|2611.48|2603.78|2611.54|2603.84|2610.46|2602.76|36
1646018000000|2022-02-28 03:13:20|2611.47|2603.77|2610.8|2603.1|2611.59|2603.89|2610.8|2603.1|33
1646018010000|2022-02-28 03:13:30|2610.79|2603.09|2611.11|2603.41|2611.32|2603.62|2610.68|2602.98|32
1646018020000|2022-02-28 03:13:40|2611.09|2603.39|2611.04|2603.34|2611.24|2603.54|2610.78|2603.08|35
1646018030000|2022-02-28 03:13:50|2611.03|2603.33|2611.55|2603.85|2611.55|2603.85|2611.03|2603.33|29
1646018040000|2022-02-28 03:14:00|2611.6|2603.9|2611.73|2604.03|2611.73|2604.03|2611.54|2603.84|28
1646018050000|2022-02-28 03:14:10|2611.47|2603.77|2612.96|2605.26|2612.97|2605.27|2611.14|2603.44|34
1646018060000|2022-02-28 03:14:20|2612.9|2605.2|2614.23|2606.53|2614.23|2606.53|2612.89|2605.19|28
1646018070000|2022-02-28 03:14:30|2614.22|2606.52|2615.15|2607.45|2615.15|2607.45|2614.22|2606.52|31
1646018080000|2022-02-28 03:14:40|2615.16|2607.46|2614.65|2606.95|2615.16|2607.46|2614.25|2606.55|33
1646018090000|2022-02-28 03:14:50|2614.66|2606.96|2614.64|2606.94|2614.96|2607.26|2614.6|2606.9|34
1646018100000|2022-02-28 03:15:00|2614.61|2606.91|2613.5|2605.8|2614.63|2606.93|2613.26|2605.56|33
1646018110000|2022-02-28 03:15:10|2613.47|2605.77|2614.36|2606.66|2614.63|2606.93|2613.3|2605.6|37
1646018120000|2022-02-28 03:15:20|2614.53|2606.83|2614.94|2607.24|2615.26|2607.56|2614.48|2606.78|32
1646018130000|2022-02-28 03:15:30|2614.93|2607.23|2615.6|2607.9|2615.6|2607.9|2614.88|2607.18|29
1646018140000|2022-02-28 03:15:40|2615.72|2608.02|2616.13|2608.43|2616.13|2608.43|2615.53|2607.83|28
1646018150000|2022-02-28 03:15:50|2616.11|2608.41|2613.03|2605.33|2616.11|2608.41|2612.84|2605.14|39
1646018160000|2022-02-28 03:16:00|2612.93|2605.23|2612.79|2605.09|2613.37|2605.67|2611.15|2603.45|36
1646018170000|2022-02-28 03:16:10|2613.07|2605.37|2612.54|2604.84|2613.19|2605.49|2612.02|2604.32|34
1646018180000|2022-02-28 03:16:20|2612.47|2604.77|2612.69|2604.99|2612.94|2605.24|2612.06|2604.36|33
1646018190000|2022-02-28 03:16:30|2612.75|2605.05|2611.03|2603.33|2612.87|2605.17|2611|2603.3|36
1646018200000|2022-02-28 03:16:40|2611.35|2603.65|2610.77|2603.07|2611.65|2603.95|2610.32|2602.62|36
1646018210000|2022-02-28 03:16:50|2610.67|2602.97|2610.02|2602.32|2610.68|2602.98|2609.97|2602.27|34
1646018220000|2022-02-28 03:17:00|2610.04|2602.34|2610.03|2602.33|2610.39|2602.69|2609.27|2601.57|37
1646018230000|2022-02-28 03:17:10|2609.97|2602.27|2609.87|2602.17|2610.02|2602.32|2609.71|2602.01|33
1646018240000|2022-02-28 03:17:20|2609.81|2602.11|2609.59|2601.89|2609.89|2602.19|2609.5|2601.8|35
1646018250000|2022-02-28 03:17:30|2609.68|2601.98|2609.43|2601.73|2609.96|2602.26|2609.4|2601.7|37
1646018260000|2022-02-28 03:17:40|2609.4|2601.7|2607.42|2599.72|2609.4|2601.7|2607.13|2599.43|38
1646018270000|2022-02-28 03:17:50|2607.43|2599.73|2609.5|2601.8|2609.5|2601.8|2607.43|2599.73|36
1646018280000|2022-02-28 03:18:00|2609.51|2601.81|2609.94|2602.24|2610.75|2603.05|2609.51|2601.81|38
1646018290000|2022-02-28 03:18:10|2610|2602.3|2609.91|2602.21|2610.86|2603.16|2609.87|2602.17|31
1646018300000|2022-02-28 03:18:20|2609.93|2602.23|2607.17|2599.47|2609.97|2602.27|2607.16|2599.46|35
1646018310000|2022-02-28 03:18:30|2607.15|2599.45|2605.04|2597.34|2607.23|2599.53|2605|2597.3|35
1646018320000|2022-02-28 03:18:40|2605.08|2597.38|2605.4|2597.7|2605.88|2598.18|2605.08|2597.38|34
1646018330000|2022-02-28 03:18:50|2605.46|2597.76|2607.2|2599.5|2607.2|2599.5|2605.46|2597.76|38
1646018340000|2022-02-28 03:19:00|2607.37|2599.67|2607.43|2599.73|2607.5|2599.8|2607.01|2599.31|32
1646018350000|2022-02-28 03:19:10|2607.42|2599.72|2608.39|2600.69|2608.43|2600.73|2607.42|2599.72|27
1646018360000|2022-02-28 03:19:20|2608.38|2600.68|2608.21|2600.51|2609.05|2601.35|2608.04|2600.34|32
1646018370000|2022-02-28 03:19:30|2608.22|2600.52|2607.85|2600.15|2608.35|2600.65|2607.62|2599.92|31
1646018380000|2022-02-28 03:19:40|2607.88|2600.18|2609.18|2601.48|2609.18|2601.48|2607.8|2600.1|38
1646018390000|2022-02-28 03:19:50|2609.14|2601.44|2608.94|2601.24|2609.21|2601.51|2608.76|2601.06|28
1646018400000|2022-02-28 03:20:00|2608.9|2601.2|2608.96|2601.26|2609.12|2601.42|2608.9|2601.2|27
1646018410000|2022-02-28 03:20:10|2608.9|2601.2|2609.12|2601.42|2609.44|2601.74|2608.52|2600.82|36
1646018420000|2022-02-28 03:20:20|2609.13|2601.43|2608|2600.3|2609.14|2601.44|2607.82|2600.12|33
1646018430000|2022-02-28 03:20:30|2608.05|2600.35|2608.06|2600.36|2608.18|2600.48|2607.94|2600.24|33
1646018440000|2022-02-28 03:20:40|2608.02|2600.32|2607.22|2599.52|2608.3|2600.6|2607.22|2599.52|34
1646018450000|2022-02-28 03:20:50|2606.96|2599.26|2606.34|2598.64|2606.96|2599.26|2606.11|2598.41|31
1646018460000|2022-02-28 03:21:00|2606.25|2598.55|2608.27|2600.57|2608.27|2600.57|2605.49|2597.79|39
1646018470000|2022-02-28 03:21:10|2608.26|2600.56|2608.92|2601.22|2608.95|2601.25|2608.13|2600.43|36
1646018480000|2022-02-28 03:21:20|2608.86|2601.16|2608.23|2600.53|2608.97|2601.27|2608.15|2600.45|32
1646018490000|2022-02-28 03:21:30|2608.26|2600.56|2609.22|2601.52|2609.24|2601.54|2608.26|2600.56|32
1646018500000|2022-02-28 03:21:40|2609.25|2601.55|2608.44|2600.74|2609.25|2601.55|2608.31|2600.61|27
1646018510000|2022-02-28 03:21:50|2608.45|2600.75|2609.15|2601.45|2609.66|2601.96|2608.37|2600.67|29
1646018520000|2022-02-28 03:22:00|2609.2|2601.5|2609.76|2602.06|2609.86|2602.16|2609.2|2601.5|31
1646018530000|2022-02-28 03:22:10|2609.75|2602.05|2610.05|2602.35|2610.49|2602.79|2609.74|2602.04|36
1646018540000|2022-02-28 03:22:20|2610.07|2602.37|2609.61|2601.91|2610.08|2602.38|2608.71|2601.01|34
1646018550000|2022-02-28 03:22:30|2609.45|2601.75|2608.34|2600.64|2609.45|2601.75|2607.89|2600.19|35
1646018560000|2022-02-28 03:22:40|2608.33|2600.63|2608.59|2600.89|2608.89|2601.19|2608.32|2600.62|36
1646018570000|2022-02-28 03:22:50|2608.65|2600.95|2608.72|2601.02|2608.85|2601.15|2608.65|2600.95|29
1646018580000|2022-02-28 03:23:00|2608.73|2601.03|2610.84|2603.14|2610.84|2603.14|2608.72|2601.02|29
1646018590000|2022-02-28 03:23:10|2610.85|2603.15|2611.5|2603.8|2611.5|2603.8|2610.23|2602.53|36
1646018600000|2022-02-28 03:23:20|2611.53|2603.83|2612.35|2604.65|2612.43|2604.73|2611.5|2603.8|30
1646018610000|2022-02-28 03:23:30|2612.32|2604.62|2614.83|2607.13|2614.83|2607.13|2612.28|2604.58|35
1646018620000|2022-02-28 03:23:40|2614.9|2607.2|2614.29|2606.59|2615.31|2607.61|2614.27|2606.57|35
1646018630000|2022-02-28 03:23:50|2614.27|2606.57|2615.1|2607.4|2615.1|2607.4|2614.27|2606.57|34
1646018640000|2022-02-28 03:24:00|2615.35|2607.65|2615.59|2607.89|2615.99|2608.29|2615.35|2607.65|35
1646018650000|2022-02-28 03:24:10|2615.6|2607.9|2614.87|2607.17|2615.65|2607.95|2614.71|2607.01|34
1646018660000|2022-02-28 03:24:20|2614.85|2607.15|2616.15|2608.45|2616.18|2608.48|2614.84|2607.14|34
1646018670000|2022-02-28 03:24:30|2616.32|2608.62|2615.87|2608.17|2616.35|2608.65|2615.65|2607.95|36
1646018680000|2022-02-28 03:24:40|2615.75|2608.05|2615.91|2608.21|2616.19|2608.49|2615.7|2608|34
1646018690000|2022-02-28 03:24:50|2615.42|2607.72|2615.79|2608.09|2615.8|2608.1|2614.61|2606.91|36
1646018700000|2022-02-28 03:25:00|2615.84|2608.14|2615.72|2608.02|2616.13|2608.43|2615.62|2607.92|36
1646018710000|2022-02-28 03:25:10|2615.78|2608.08|2616.13|2608.43|2616.13|2608.43|2615.73|2608.03|28
1646018720000|2022-02-28 03:25:20|2616.14|2608.44|2617.19|2609.49|2617.21|2609.51|2616.14|2608.44|33
1646018730000|2022-02-28 03:25:30|2617.17|2609.47|2618.88|2611.18|2618.89|2611.19|2617.13|2609.43|38
1646018740000|2022-02-28 03:25:40|2618.87|2611.17|2619.19|2611.49|2619.34|2611.64|2618.87|2611.17|34
1646018750000|2022-02-28 03:25:50|2619.27|2611.57|2618.22|2610.52|2619.29|2611.59|2618.22|2610.52|33
1646018760000|2022-02-28 03:26:00|2618.21|2610.51|2619.69|2611.99|2619.71|2612.01|2618.11|2610.41|32
1646018770000|2022-02-28 03:26:10|2619.74|2612.04|2619.79|2612.09|2620.19|2612.49|2619.67|2611.97|33
1646018780000|2022-02-28 03:26:20|2619.75|2612.05|2619.27|2611.57|2619.75|2612.05|2619.04|2611.34|36
1646018790000|2022-02-28 03:26:30|2619.22|2611.52|2619.2|2611.5|2619.28|2611.58|2618.57|2610.87|35
1646018800000|2022-02-28 03:26:40|2619.21|2611.51|2619.39|2611.69|2619.45|2611.75|2619.13|2611.43|25
1646018810000|2022-02-28 03:26:50|2619.45|2611.75|2620.24|2612.54|2620.3|2612.6|2619.45|2611.75|35
1646018820000|2022-02-28 03:27:00|2620.26|2612.56|2621.76|2614.06|2622.04|2614.34|2620.12|2612.42|35
1646018830000|2022-02-28 03:27:10|2621.78|2614.08|2622.16|2614.46|2622.52|2614.82|2621.75|2614.05|33
1646018840000|2022-02-28 03:27:20|2622.14|2614.44|2623.53|2615.83|2623.64|2615.94|2622.14|2614.44|36
1646018850000|2022-02-28 03:27:30|2623.51|2615.81|2622.03|2614.33|2623.54|2615.84|2621.93|2614.23|35
1646018860000|2022-02-28 03:27:40|2622.02|2614.32|2622.52|2614.82|2622.52|2614.82|2621.89|2614.19|30
1646018870000|2022-02-28 03:27:50|2622.5|2614.8|2621.92|2614.22|2622.5|2614.8|2621.8|2614.1|29
1646018880000|2022-02-28 03:28:00|2621.93|2614.23|2621.81|2614.11|2622.03|2614.33|2620.98|2613.28|33
1646018890000|2022-02-28 03:28:10|2621.79|2614.09|2621.03|2613.33|2621.88|2614.18|2620.93|2613.23|32
1646018900000|2022-02-28 03:28:20|2620.6|2612.9|2620.05|2612.35|2620.71|2613.01|2619.96|2612.26|34
1646018910000|2022-02-28 03:28:30|2620.08|2612.38|2620.71|2613.01|2620.73|2613.03|2620.01|2612.31|31
1646018920000|2022-02-28 03:28:40|2620.7|2613|2620.8|2613.1|2620.83|2613.13|2620.65|2612.95|28
1646018930000|2022-02-28 03:28:50|2620.73|2613.03|2619.53|2611.83|2620.78|2613.08|2619.53|2611.83|33
1646018940000|2022-02-28 03:29:00|2619.54|2611.84|2621.32|2613.62|2621.32|2613.62|2619.51|2611.81|35
1646018950000|2022-02-28 03:29:10|2621.42|2613.72|2621.56|2613.86|2621.75|2614.05|2621.42|2613.72|35
1646018960000|2022-02-28 03:29:20|2621.54|2613.84|2621.35|2613.65|2621.75|2614.05|2621.16|2613.46|30
1646018970000|2022-02-28 03:29:30|2621.34|2613.64|2621.54|2613.84|2621.54|2613.84|2621.33|2613.63|29
1646018980000|2022-02-28 03:29:40|2621.66|2613.96|2621.79|2614.09|2621.92|2614.22|2621.66|2613.96|28
1646018990000|2022-02-28 03:29:50|2621.8|2614.1|2621.04|2613.34|2621.8|2614.1|2620.92|2613.22|33
1646019000000|2022-02-28 03:30:00|2621.03|2613.33|2620.76|2613.06|2621.07|2613.37|2620.57|2612.87|25
1646019010000|2022-02-28 03:30:10|2620.81|2613.11|2620.17|2612.47|2620.81|2613.11|2620.12|2612.42|30
1646019020000|2022-02-28 03:30:20|2620.18|2612.48|2619.26|2611.56|2620.25|2612.55|2619.16|2611.46|37
1646019030000|2022-02-28 03:30:30|2619.16|2611.46|2618.96|2611.26|2619.16|2611.46|2617.93|2610.23|37
1646019040000|2022-02-28 03:30:40|2619.05|2611.35|2620.28|2612.58|2620.37|2612.67|2619.05|2611.35|34
1646019050000|2022-02-28 03:30:50|2620.34|2612.64|2619.98|2612.28|2620.38|2612.68|2619.54|2611.84|31
1646019060000|2022-02-28 03:31:00|2620.06|2612.36|2621.25|2613.55|2621.7|2614|2620.06|2612.36|34
1646019070000|2022-02-28 03:31:10|2621.28|2613.58|2623.12|2615.42|2623.12|2615.42|2621.28|2613.58|37
1646019080000|2022-02-28 03:31:20|2623.1|2615.4|2623.59|2615.89|2623.62|2615.92|2623.1|2615.4|25
1646019090000|2022-02-28 03:31:30|2623.61|2615.91|2624.26|2616.56|2624.96|2617.26|2623.61|2615.91|28
1646019100000|2022-02-28 03:31:40|2624.21|2616.51|2624.8|2617.1|2624.92|2617.22|2623.75|2616.05|27
1646019110000|2022-02-28 03:31:50|2624.79|2617.09|2623.95|2616.25|2624.79|2617.09|2623.8|2616.1|31
1646019120000|2022-02-28 03:32:00|2623.9|2616.2|2623.3|2615.6|2623.99|2616.29|2623.21|2615.51|31
1646019130000|2022-02-28 03:32:10|2623.22|2615.52|2622.9|2615.2|2623.32|2615.62|2622.6|2614.9|28
1646019140000|2022-02-28 03:32:20|2622.85|2615.15|2623.04|2615.34|2623.36|2615.66|2622.85|2615.15|25
1646019150000|2022-02-28 03:32:30|2623.06|2615.36|2622.98|2615.28|2623.09|2615.39|2622.75|2615.05|36
1646019160000|2022-02-28 03:32:40|2623|2615.3|2622.96|2615.26|2623.06|2615.36|2622.92|2615.22|20
1646019170000|2022-02-28 03:32:50|2622.72|2615.02|2621.82|2614.12|2622.72|2615.02|2621.77|2614.07|30
1646019180000|2022-02-28 03:33:00|2621.84|2614.14|2621.96|2614.26|2621.96|2614.26|2621.79|2614.09|26
1646019190000|2022-02-28 03:33:10|2621.9|2614.2|2622.62|2614.92|2622.67|2614.97|2621.84|2614.14|34
1646019200000|2022-02-28 03:33:20|2622.61|2614.91|2623.27|2615.57|2623.34|2615.64|2621.96|2614.26|38
1646019210000|2022-02-28 03:33:30|2623.26|2615.56|2624.24|2616.54|2624.24|2616.54|2623.26|2615.56|31
1646019220000|2022-02-28 03:33:40|2624.27|2616.57|2624.86|2617.16|2625.15|2617.45|2624.27|2616.57|33
1646019230000|2022-02-28 03:33:50|2624.87|2617.17|2622.96|2615.26|2624.96|2617.26|2622.69|2614.99|35
1646019240000|2022-02-28 03:34:00|2622.94|2615.24|2622.85|2615.15|2623.29|2615.59|2622.6|2614.9|34
1646019250000|2022-02-28 03:34:10|2622.78|2615.08|2622.42|2614.72|2622.78|2615.08|2622.36|2614.66|31
1646019260000|2022-02-28 03:34:20|2622.46|2614.76|2622.33|2614.63|2622.57|2614.87|2622.22|2614.52|33
1646019270000|2022-02-28 03:34:30|2622.28|2614.58|2622.66|2614.96|2622.68|2614.98|2622.22|2614.52|23
1646019280000|2022-02-28 03:34:40|2622.64|2614.94|2622.94|2615.24|2623.06|2615.36|2622.64|2614.94|27
1646019290000|2022-02-28 03:34:50|2623.04|2615.34|2622.57|2614.87|2623.1|2615.4|2622.37|2614.67|28
1646019300000|2022-02-28 03:35:00|2622.62|2614.92|2622.59|2614.89|2622.96|2615.26|2622.53|2614.83|34
1646019310000|2022-02-28 03:35:10|2622.6|2614.9|2621.21|2613.51|2622.71|2615.01|2621.21|2613.51|34
1646019320000|2022-02-28 03:35:20|2621.19|2613.49|2620.04|2612.34|2621.21|2613.51|2619.9|2612.2|34
1646019330000|2022-02-28 03:35:30|2619.93|2612.23|2619.84|2612.14|2620.07|2612.37|2619.4|2611.7|32
1646019340000|2022-02-28 03:35:40|2619.85|2612.15|2620.75|2613.05|2620.75|2613.05|2619.75|2612.05|30
1646019350000|2022-02-28 03:35:50|2620.88|2613.18|2620.35|2612.65|2620.93|2613.23|2620.34|2612.64|30
1646019360000|2022-02-28 03:36:00|2620.32|2612.62|2620.04|2612.34|2620.32|2612.62|2619.83|2612.13|31
1646019370000|2022-02-28 03:36:10|2620.13|2612.43|2619.96|2612.26|2620.59|2612.89|2619.74|2612.04|36
1646019380000|2022-02-28 03:36:20|2619.92|2612.22|2619.79|2612.09|2619.95|2612.25|2619.74|2612.04|28
1646019390000|2022-02-28 03:36:30|2619.84|2612.14|2620.06|2612.36|2620.11|2612.41|2619.76|2612.06|29
1646019400000|2022-02-28 03:36:40|2620.08|2612.38|2619.94|2612.24|2620.09|2612.39|2619.79|2612.09|31
1646019410000|2022-02-28 03:36:50|2619.95|2612.25|2618.64|2610.94|2619.96|2612.26|2618.58|2610.88|27
1646019420000|2022-02-28 03:37:00|2618.61|2610.91|2618.5|2610.8|2618.71|2611.01|2617.95|2610.25|29
1646019430000|2022-02-28 03:37:10|2618.49|2610.79|2616.93|2609.23|2618.49|2610.79|2616.93|2609.23|37
1646019440000|2022-02-28 03:37:20|2616.63|2608.93|2616.36|2608.66|2616.63|2608.93|2615.92|2608.22|36
1646019450000|2022-02-28 03:37:30|2616.34|2608.64|2616.26|2608.56|2616.8|2609.1|2616.26|2608.56|34
1646019460000|2022-02-28 03:37:40|2616.27|2608.57|2615.61|2607.91|2616.35|2608.65|2615.61|2607.91|34
1646019470000|2022-02-28 03:37:50|2615.6|2607.9|2614.69|2606.99|2615.65|2607.95|2614.36|2606.66|32
1646019480000|2022-02-28 03:38:00|2614.74|2607.04|2614.7|2607|2615.11|2607.41|2614.7|2607|35
1646019490000|2022-02-28 03:38:10|2614.68|2606.98|2614.38|2606.68|2614.69|2606.99|2614.34|2606.64|27
1646019500000|2022-02-28 03:38:20|2614.34|2606.64|2616.43|2608.73|2616.43|2608.73|2613.6|2605.9|36
1646019510000|2022-02-28 03:38:30|2616.47|2608.77|2616.44|2608.74|2616.85|2609.15|2616.32|2608.62|37
1646019520000|2022-02-28 03:38:40|2616.45|2608.75|2616.39|2608.69|2616.45|2608.75|2615.57|2607.87|36
1646019530000|2022-02-28 03:38:50|2616.36|2608.66|2617.43|2609.73|2617.44|2609.74|2616.36|2608.66|28
1646019540000|2022-02-28 03:39:00|2617.44|2609.74|2617.47|2609.77|2617.48|2609.78|2617.38|2609.68|21
1646019550000|2022-02-28 03:39:10|2617.5|2609.8|2617.6|2609.9|2617.61|2609.91|2617.48|2609.78|26
1646019560000|2022-02-28 03:39:20|2617.59|2609.89|2618.64|2610.94|2618.64|2610.94|2617.59|2609.89|20
1646019570000|2022-02-28 03:39:30|2618.69|2610.99|2618.04|2610.34|2618.9|2611.2|2618.02|2610.32|33
1646019580000|2022-02-28 03:39:40|2618.03|2610.33|2618.3|2610.6|2618.36|2610.66|2617.95|2610.25|19
1646019590000|2022-02-28 03:39:50|2618.28|2610.58|2618.58|2610.88|2618.6|2610.9|2618.28|2610.58|30
1646019600000|2022-02-28 03:40:00|2618.59|2610.89|2618.14|2610.44|2618.59|2610.89|2618.02|2610.32|32
1646019610000|2022-02-28 03:40:10|2618.12|2610.42|2618.23|2610.53|2618.36|2610.66|2618.08|2610.38|24
1646019620000|2022-02-28 03:40:20|2618.24|2610.54|2616.94|2609.24|2618.24|2610.54|2616.94|2609.24|20
1646019630000|2022-02-28 03:40:30|2616.96|2609.26|2616.51|2608.81|2616.96|2609.26|2616.2|2608.5|36
1646019640000|2022-02-28 03:40:40|2616.52|2608.82|2615.75|2608.05|2616.62|2608.92|2615.66|2607.96|36
1646019650000|2022-02-28 03:40:50|2615.74|2608.04|2615.54|2607.84|2615.86|2608.16|2615.39|2607.69|33
1646019660000|2022-02-28 03:41:00|2615.56|2607.86|2615.12|2607.42|2615.59|2607.89|2614.83|2607.13|29
1646019670000|2022-02-28 03:41:10|2615.08|2607.38|2615.74|2608.04|2615.79|2608.09|2614.83|2607.13|34
1646019680000|2022-02-28 03:41:20|2615.71|2608.01|2616.73|2609.03|2616.73|2609.03|2615.69|2607.99|34
1646019690000|2022-02-28 03:41:30|2616.74|2609.04|2616.63|2608.93|2617.13|2609.43|2616.63|2608.93|29
1646019700000|2022-02-28 03:41:40|2616.58|2608.88|2616.8|2609.1|2616.97|2609.27|2616.48|2608.78|32
1646019710000|2022-02-28 03:41:50|2616.82|2609.12|2617.54|2609.84|2617.93|2610.23|2616.82|2609.12|33
1646019720000|2022-02-28 03:42:00|2617.49|2609.79|2617.85|2610.15|2618.31|2610.61|2617.49|2609.79|32
1646019730000|2022-02-28 03:42:10|2617.87|2610.17|2617.91|2610.21|2618.23|2610.53|2617.85|2610.15|29
1646019740000|2022-02-28 03:42:20|2617.9|2610.2|2618.21|2610.51|2618.3|2610.6|2617.9|2610.2|33
1646019750000|2022-02-28 03:42:30|2618.2|2610.5|2619.3|2611.6|2619.3|2611.6|2618.2|2610.5|31
1646019760000|2022-02-28 03:42:40|2619.61|2611.91|2620.19|2612.49|2620.31|2612.61|2619.61|2611.91|32
1646019770000|2022-02-28 03:42:50|2620.15|2612.45|2620.23|2612.53|2620.31|2612.61|2619.8|2612.1|30
1646019780000|2022-02-28 03:43:00|2620.22|2612.52|2621.02|2613.32|2621.06|2613.36|2620.21|2612.51|32
1646019790000|2022-02-28 03:43:10|2621.09|2613.39|2622.5|2614.8|2622.5|2614.8|2621.04|2613.34|32
1646019800000|2022-02-28 03:43:20|2622.48|2614.78|2620.9|2613.2|2623.14|2615.44|2620.61|2612.91|29
1646019810000|2022-02-28 03:43:30|2621.01|2613.31|2621.79|2614.09|2621.84|2614.14|2621.01|2613.31|33
1646019820000|2022-02-28 03:43:40|2621.77|2614.07|2621.33|2613.63|2621.8|2614.1|2621.29|2613.59|31
1646019830000|2022-02-28 03:43:50|2621.34|2613.64|2621.37|2613.67|2621.52|2613.82|2621.34|2613.64|26
1646019840000|2022-02-28 03:44:00|2621.36|2613.66|2622.06|2614.36|2622.11|2614.41|2621.36|2613.66|25
1646019850000|2022-02-28 03:44:10|2621.95|2614.25|2622.11|2614.41|2622.11|2614.41|2621.6|2613.9|28
1646019860000|2022-02-28 03:44:20|2622.19|2614.49|2621.35|2613.65|2622.2|2614.5|2621.23|2613.53|30
1646019870000|2022-02-28 03:44:30|2621.34|2613.64|2621.35|2613.65|2621.42|2613.72|2621.04|2613.34|33
1646019880000|2022-02-28 03:44:40|2621.39|2613.69|2622.76|2615.06|2623.18|2615.48|2621.36|2613.66|35
1646019890000|2022-02-28 03:44:50|2622.78|2615.08|2623.31|2615.61|2623.75|2616.05|2622.78|2615.08|35
1646019900000|2022-02-28 03:45:00|2623.27|2615.57|2622.15|2614.45|2623.31|2615.61|2622.08|2614.38|36
1646019910000|2022-02-28 03:45:10|2622.18|2614.48|2620.97|2613.27|2622.23|2614.53|2620.97|2613.27|36
1646019920000|2022-02-28 03:45:20|2620.96|2613.26|2619.33|2611.63|2620.98|2613.28|2619.17|2611.47|32
1646019930000|2022-02-28 03:45:30|2619.31|2611.61|2619.3|2611.6|2619.58|2611.88|2619.2|2611.5|25
1646019940000|2022-02-28 03:45:40|2619.22|2611.52|2619.76|2612.06|2620.06|2612.36|2619.22|2611.52|31
1646019950000|2022-02-28 03:45:50|2619.77|2612.07|2618.68|2610.98|2619.79|2612.09|2618.65|2610.95|27
1646019960000|2022-02-28 03:46:00|2618.67|2610.97|2619.65|2611.95|2619.65|2611.95|2618.66|2610.96|33
1646019970000|2022-02-28 03:46:10|2619.59|2611.89|2620.08|2612.38|2620.1|2612.4|2619.59|2611.89|31
1646019980000|2022-02-28 03:46:20|2620.12|2612.42|2619.56|2611.86|2620.72|2613.02|2619.42|2611.72|36
1646019990000|2022-02-28 03:46:30|2619.57|2611.87|2618.67|2610.97|2619.74|2612.04|2618.67|2610.97|33
1646020000000|2022-02-28 03:46:40|2618.69|2610.99|2617.73|2610.03|2618.69|2610.99|2617.73|2610.03|33
1646020010000|2022-02-28 03:46:50|2617.68|2609.98|2617.8|2610.1|2617.86|2610.16|2617.68|2609.98|23
1646020020000|2022-02-28 03:47:00|2617.79|2610.09|2617.8|2610.1|2617.83|2610.13|2617.02|2609.32|33
1646020030000|2022-02-28 03:47:10|2617.82|2610.12|2617.82|2610.12|2617.89|2610.19|2617.79|2610.09|21
1646020040000|2022-02-28 03:47:20|2617.83|2610.13|2617.61|2609.91|2617.89|2610.19|2617.32|2609.62|30
1646020050000|2022-02-28 03:47:30|2617.6|2609.9|2619.41|2611.71|2619.41|2611.71|2617.6|2609.9|33
1646020060000|2022-02-28 03:47:40|2619.63|2611.93|2619.34|2611.64|2619.92|2612.22|2619.24|2611.54|26
1646020070000|2022-02-28 03:47:50|2619.36|2611.66|2618.35|2610.65|2619.36|2611.66|2618.13|2610.43|36
1646020080000|2022-02-28 03:48:00|2618.38|2610.68|2618.3|2610.6|2618.41|2610.71|2618.28|2610.58|22
1646020090000|2022-02-28 03:48:10|2618.28|2610.58|2617.64|2609.94|2618.83|2611.13|2617.47|2609.77|37
1646020100000|2022-02-28 03:48:20|2617.66|2609.96|2617.59|2609.89|2618.2|2610.5|2617.53|2609.83|33
1646020110000|2022-02-28 03:48:30|2617.58|2609.88|2617.77|2610.07|2617.91|2610.21|2617.58|2609.88|28
1646020120000|2022-02-28 03:48:40|2617.74|2610.04|2617.53|2609.83|2617.74|2610.04|2616.99|2609.29|33
1646020130000|2022-02-28 03:48:50|2617.52|2609.82|2617.51|2609.81|2617.52|2609.82|2617.05|2609.35|30
1646020140000|2022-02-28 03:49:00|2617.57|2609.87|2618.67|2610.97|2618.72|2611.02|2617.57|2609.87|30
1646020150000|2022-02-28 03:49:10|2618.71|2611.01|2618.34|2610.64|2618.72|2611.02|2618.34|2610.64|32
1646020160000|2022-02-28 03:49:20|2618.02|2610.32|2617.33|2609.63|2618.02|2610.32|2617.33|2609.63|29
1646020170000|2022-02-28 03:49:30|2617.1|2609.4|2617.4|2609.7|2617.45|2609.75|2617|2609.3|34
1646020180000|2022-02-28 03:49:40|2617.43|2609.73|2617.25|2609.55|2617.54|2609.84|2617.23|2609.53|29
1646020190000|2022-02-28 03:49:50|2617.23|2609.53|2617.65|2609.95|2617.65|2609.95|2617.22|2609.52|28
1646020200000|2022-02-28 03:50:00|2617.77|2610.07|2618.46|2610.76|2618.46|2610.76|2617.77|2610.07|30
1646020210000|2022-02-28 03:50:10|2618.27|2610.57|2617.92|2610.22|2618.31|2610.61|2617.79|2610.09|34
1646020220000|2022-02-28 03:50:20|2617.93|2610.23|2618.56|2610.86|2618.82|2611.12|2617.93|2610.23|35
1646020230000|2022-02-28 03:50:30|2618.65|2610.95|2619.61|2611.91|2619.61|2611.91|2618.6|2610.9|31
1646020240000|2022-02-28 03:50:40|2619.84|2612.14|2620.44|2612.74|2620.75|2613.05|2619.8|2612.1|36
1646020250000|2022-02-28 03:50:50|2620.43|2612.73|2620.7|2613|2620.78|2613.08|2620.36|2612.66|27
1646020260000|2022-02-28 03:51:00|2620.62|2612.92|2619.74|2612.04|2620.76|2613.06|2619.74|2612.04|34
1646020270000|2022-02-28 03:51:10|2619.62|2611.92|2619.6|2611.9|2619.88|2612.18|2619.51|2611.81|27
1646020280000|2022-02-28 03:51:20|2619.61|2611.91|2619.6|2611.9|2619.67|2611.97|2619.57|2611.87|23
1646020290000|2022-02-28 03:51:30|2619.58|2611.88|2616.71|2609.01|2620.2|2612.5|2616.71|2609.01|34
1646020300000|2022-02-28 03:51:40|2616.72|2609.02|2616.02|2608.32|2616.72|2609.02|2616|2608.3|37
1646020310000|2022-02-28 03:51:50|2616|2608.3|2615.44|2607.74|2616.08|2608.38|2615.2|2607.5|36
1646020320000|2022-02-28 03:52:00|2615.59|2607.89|2615.94|2608.24|2615.99|2608.29|2615.39|2607.69|35
1646020330000|2022-02-28 03:52:10|2615.92|2608.22|2617.15|2609.45|2617.2|2609.5|2615.88|2608.18|33
1646020340000|2022-02-28 03:52:20|2617.21|2609.51|2618.34|2610.64|2618.34|2610.64|2617.09|2609.39|35
1646020350000|2022-02-28 03:52:30|2618.39|2610.69|2618.51|2610.81|2618.71|2611.01|2618.18|2610.48|31
1646020360000|2022-02-28 03:52:40|2618.57|2610.87|2617.73|2610.03|2619.19|2611.49|2617.73|2610.03|33
1646020370000|2022-02-28 03:52:50|2617.7|2610|2618.05|2610.35|2618.08|2610.38|2617.7|2610|31
1646020380000|2022-02-28 03:53:00|2618.01|2610.31|2617.81|2610.11|2618.07|2610.37|2617.7|2610|27
1646020390000|2022-02-28 03:53:10|2617.76|2610.06|2617.92|2610.22|2618.17|2610.47|2617.76|2610.06|23
1646020400000|2022-02-28 03:53:20|2617.95|2610.25|2618.06|2610.36|2618.23|2610.53|2617.95|2610.25|30
1646020410000|2022-02-28 03:53:30|2618.05|2610.35|2619.36|2611.66|2619.36|2611.66|2618|2610.3|29
1646020420000|2022-02-28 03:53:40|2619.51|2611.81|2618.3|2610.6|2619.54|2611.84|2618.3|2610.6|34
1646020430000|2022-02-28 03:53:50|2618.23|2610.53|2617.65|2609.95|2618.23|2610.53|2617.33|2609.63|30
1646020440000|2022-02-28 03:54:00|2617.57|2609.87|2617.59|2609.89|2617.92|2610.22|2617.28|2609.58|34
1646020450000|2022-02-28 03:54:10|2617.54|2609.84|2615.69|2607.99|2617.54|2609.84|2615.62|2607.92|34
1646020460000|2022-02-28 03:54:20|2615.55|2607.85|2614.85|2607.15|2615.55|2607.85|2614.48|2606.78|37
1646020470000|2022-02-28 03:54:30|2614.79|2607.09|2615.04|2607.34|2615.17|2607.47|2614.79|2607.09|29
1646020480000|2022-02-28 03:54:40|2615.07|2607.37|2614.61|2606.91|2615.15|2607.45|2614.54|2606.84|31
1646020490000|2022-02-28 03:54:50|2614.62|2606.92|2614.82|2607.12|2615.09|2607.39|2614.27|2606.57|33
1646020500000|2022-02-28 03:55:00|2614.81|2607.11|2613.92|2606.22|2614.81|2607.11|2613.23|2605.53|38
1646020510000|2022-02-28 03:55:10|2613.93|2606.23|2614.35|2606.65|2614.41|2606.71|2613.92|2606.22|29
1646020520000|2022-02-28 03:55:20|2614.37|2606.67|2614.96|2607.26|2615.17|2607.47|2614.32|2606.62|34
1646020530000|2022-02-28 03:55:30|2614.94|2607.24|2614.84|2607.14|2615.01|2607.31|2614.84|2607.14|23
1646020540000|2022-02-28 03:55:40|2614.68|2606.98|2614.87|2607.17|2614.94|2607.24|2614.48|2606.78|33
1646020550000|2022-02-28 03:55:50|2614.88|2607.18|2614.56|2606.86|2614.89|2607.19|2614.48|2606.78|31
1646020560000|2022-02-28 03:56:00|2614.65|2606.95|2614.7|2607|2614.9|2607.2|2614.64|2606.94|33
1646020570000|2022-02-28 03:56:10|2614.67|2606.97|2613.92|2606.22|2614.67|2606.97|2613.84|2606.14|35
1646020580000|2022-02-28 03:56:20|2613.93|2606.23|2613.54|2605.84|2613.97|2606.27|2613.54|2605.84|27
1646020590000|2022-02-28 03:56:30|2613.58|2605.88|2614.34|2606.64|2614.45|2606.75|2613.55|2605.85|31
1646020600000|2022-02-28 03:56:40|2614.35|2606.65|2615.05|2607.35|2615.08|2607.38|2614.35|2606.65|30
1646020610000|2022-02-28 03:56:50|2615.12|2607.42|2615.77|2608.07|2616.3|2608.6|2615.06|2607.36|39
1646020620000|2022-02-28 03:57:00|2615.79|2608.09|2615.57|2607.87|2615.87|2608.17|2615.57|2607.87|29
1646020630000|2022-02-28 03:57:10|2615.69|2607.99|2615.69|2607.99|2615.88|2608.18|2615.4|2607.7|36
1646020640000|2022-02-28 03:57:20|2615.75|2608.05|2616.47|2608.77|2616.63|2608.93|2615.75|2608.05|32
1646020650000|2022-02-28 03:57:30|2616.48|2608.78|2616.14|2608.44|2616.52|2608.82|2616.14|2608.44|29
1646020660000|2022-02-28 03:57:40|2616.18|2608.48|2616.32|2608.62|2616.48|2608.78|2616.13|2608.43|31
1646020670000|2022-02-28 03:57:50|2616.01|2608.31|2615.69|2607.99|2616.01|2608.31|2615.64|2607.94|34
1646020680000|2022-02-28 03:58:00|2615.71|2608.01|2614.29|2606.59|2615.71|2608.01|2614.21|2606.51|33
1646020690000|2022-02-28 03:58:10|2614.28|2606.58|2614.04|2606.34|2614.35|2606.65|2613.73|2606.03|32
1646020700000|2022-02-28 03:58:20|2614.05|2606.35|2611.7|2604|2614.09|2606.39|2611.7|2604|32
1646020710000|2022-02-28 03:58:30|2611.87|2604.17|2611.67|2603.97|2612.26|2604.56|2610.91|2603.21|39
1646020720000|2022-02-28 03:58:40|2611.75|2604.05|2611.91|2604.21|2612.12|2604.42|2611.66|2603.96|34
1646020730000|2022-02-28 03:58:50|2611.94|2604.24|2612.73|2605.03|2613.17|2605.47|2611.94|2604.24|35
1646020740000|2022-02-28 03:59:00|2612.72|2605.02|2611.77|2604.07|2612.83|2605.13|2611.61|2603.91|32
1646020750000|2022-02-28 03:59:10|2611.86|2604.16|2612.42|2604.72|2612.62|2604.92|2611.86|2604.16|33
1646020760000|2022-02-28 03:59:20|2612.4|2604.7|2613.81|2606.11|2613.9|2606.2|2612.23|2604.53|36
1646020770000|2022-02-28 03:59:30|2613.68|2605.98|2613.97|2606.27|2614.09|2606.39|2613.66|2605.96|31
1646020780000|2022-02-28 03:59:40|2614.05|2606.35|2612.88|2605.18|2614.05|2606.35|2612.65|2604.95|39
1646020790000|2022-02-28 03:59:50|2612.74|2605.04|2612.53|2604.83|2613.23|2605.53|2612.12|2604.42|35
1646020800000|2022-02-28 04:00:00|2612.73|2605.03|2612.39|2604.69|2613.28|2605.58|2612.09|2604.39|36
1646020810000|2022-02-28 04:00:10|2612.42|2604.72|2614.95|2607.25|2614.99|2607.29|2612.42|2604.72|38
1646020820000|2022-02-28 04:00:20|2614.91|2607.21|2615.41|2607.71|2615.41|2607.71|2614.82|2607.12|35
1646020830000|2022-02-28 04:00:30|2615.45|2607.75|2616.91|2609.21|2616.91|2609.21|2615.45|2607.75|35
1646020840000|2022-02-28 04:00:40|2616.93|2609.23|2616.76|2609.06|2617.99|2610.29|2616.76|2609.06|37
1646020850000|2022-02-28 04:00:50|2616.85|2609.15|2618.4|2610.7|2618.83|2611.13|2616.85|2609.15|37
1646020860000|2022-02-28 04:01:00|2618.39|2610.69|2619.72|2612.02|2619.86|2612.16|2618.26|2610.56|34
1646020870000|2022-02-28 04:01:10|2619.74|2612.04|2620.23|2612.53|2620.58|2612.88|2619.73|2612.03|32
1646020880000|2022-02-28 04:01:20|2620.14|2612.44|2620.83|2613.13|2620.83|2613.13|2619.78|2612.08|32
1646020890000|2022-02-28 04:01:30|2620.81|2613.11|2620.57|2612.87|2620.81|2613.11|2620.17|2612.47|31
1646020900000|2022-02-28 04:01:40|2620.56|2612.86|2620.67|2612.97|2621.67|2613.97|2620.48|2612.78|31
1646020910000|2022-02-28 04:01:50|2620.73|2613.03|2619.91|2612.21|2621.11|2613.41|2619.53|2611.83|32
1646020920000|2022-02-28 04:02:00|2619.89|2612.19|2620.45|2612.75|2620.53|2612.83|2619.87|2612.17|27
1646020930000|2022-02-28 04:02:10|2620.43|2612.73|2618.82|2611.12|2620.43|2612.73|2618.81|2611.11|38
1646020940000|2022-02-28 04:02:20|2618.8|2611.1|2619.34|2611.64|2619.39|2611.69|2618.69|2610.99|34
1646020950000|2022-02-28 04:02:30|2619.32|2611.62|2619|2611.3|2619.63|2611.93|2618.94|2611.24|33
1646020960000|2022-02-28 04:02:40|2618.96|2611.26|2619.49|2611.79|2619.5|2611.8|2618.91|2611.21|32
1646020970000|2022-02-28 04:02:50|2619.47|2611.77|2620.05|2612.35|2620.35|2612.65|2619.47|2611.77|32
1646020980000|2022-02-28 04:03:00|2620.02|2612.32|2620.2|2612.5|2620.35|2612.65|2620.02|2612.32|33
1646020990000|2022-02-28 04:03:10|2620.15|2612.45|2620.67|2612.97|2620.68|2612.98|2619.61|2611.91|37
1646021000000|2022-02-28 04:03:20|2620.62|2612.92|2620.65|2612.95|2620.67|2612.97|2620.33|2612.63|32
1646021010000|2022-02-28 04:03:30|2620.64|2612.94|2619.53|2611.83|2620.83|2613.13|2619.53|2611.83|31
1646021020000|2022-02-28 04:03:40|2619.51|2611.81|2619.59|2611.89|2619.6|2611.9|2619.43|2611.73|32
1646021030000|2022-02-28 04:03:50|2619.68|2611.98|2620.73|2613.03|2620.81|2613.11|2619.68|2611.98|34
1646021040000|2022-02-28 04:04:00|2620.74|2613.04|2619.86|2612.16|2620.79|2613.09|2619.86|2612.16|36
1646021050000|2022-02-28 04:04:10|2619.8|2612.1|2619.55|2611.85|2619.8|2612.1|2619.52|2611.82|30
1646021060000|2022-02-28 04:04:20|2619.53|2611.83|2620.07|2612.37|2620.07|2612.37|2619.52|2611.82|28
1646021070000|2022-02-28 04:04:30|2620.08|2612.38|2619.42|2611.72|2620.09|2612.39|2619.42|2611.72|27
1646021080000|2022-02-28 04:04:40|2619.41|2611.71|2619.71|2612.01|2619.79|2612.09|2619.05|2611.35|30
1646021090000|2022-02-28 04:04:50|2619.67|2611.97|2620.05|2612.35|2620.14|2612.44|2619.49|2611.79|29
1646021100000|2022-02-28 04:05:00|2620.08|2612.38|2619.08|2611.38|2620.32|2612.62|2619.04|2611.34|30
1646021110000|2022-02-28 04:05:10|2619.07|2611.37|2618.53|2610.83|2619.18|2611.48|2618.49|2610.79|32
1646021120000|2022-02-28 04:05:20|2618.58|2610.88|2619.26|2611.56|2619.26|2611.56|2617.99|2610.29|38
1646021130000|2022-02-28 04:05:30|2619.27|2611.57|2619.48|2611.78|2619.51|2611.81|2619.27|2611.57|26
1646021140000|2022-02-28 04:05:40|2619.49|2611.79|2620.26|2612.56|2620.32|2612.62|2619.49|2611.79|34
1646021150000|2022-02-28 04:05:50|2620.27|2612.57|2620.02|2612.32|2620.27|2612.57|2619.9|2612.2|31
1646021160000|2022-02-28 04:06:00|2619.99|2612.29|2619.3|2611.6|2620.01|2612.31|2619.26|2611.56|33
1646021170000|2022-02-28 04:06:10|2619.21|2611.51|2617.94|2610.24|2619.27|2611.57|2617.94|2610.24|27
1646021180000|2022-02-28 04:06:20|2617.54|2609.84|2616.97|2609.27|2617.54|2609.84|2616.7|2609|36
1646021190000|2022-02-28 04:06:30|2617.03|2609.33|2618.37|2610.67|2618.72|2611.02|2617.01|2609.31|31
1646021200000|2022-02-28 04:06:40|2618.32|2610.62|2618.71|2611.01|2619.13|2611.43|2618.32|2610.62|34
1646021210000|2022-02-28 04:06:50|2618.72|2611.02|2618.91|2611.21|2619.12|2611.42|2618.68|2610.98|25
1646021220000|2022-02-28 04:07:00|2618.92|2611.22|2618.33|2610.63|2618.95|2611.25|2618.31|2610.61|33
1646021230000|2022-02-28 04:07:10|2618.35|2610.65|2618.85|2611.15|2618.85|2611.15|2618.19|2610.49|35
1646021240000|2022-02-28 04:07:20|2618.84|2611.14|2619.24|2611.54|2619.36|2611.66|2618.75|2611.05|25
1646021250000|2022-02-28 04:07:30|2619.04|2611.34|2619.86|2612.16|2619.91|2612.21|2618.82|2611.12|31
1646021260000|2022-02-28 04:07:40|2619.96|2612.26|2619.7|2612|2620.54|2612.84|2619.13|2611.43|35
1646021270000|2022-02-28 04:07:50|2619.76|2612.06|2620.29|2612.59|2620.42|2612.72|2619.75|2612.05|30
1646021280000|2022-02-28 04:08:00|2620.8|2613.1|2623.47|2615.77|2623.47|2615.77|2620.78|2613.08|35
1646021290000|2022-02-28 04:08:10|2623.53|2615.83|2623.46|2615.76|2623.7|2616|2623.14|2615.44|37
1646021300000|2022-02-28 04:08:20|2623.41|2615.71|2623.29|2615.59|2623.92|2616.22|2623.27|2615.57|32
1646021310000|2022-02-28 04:08:30|2623.12|2615.42|2624.54|2616.84|2624.54|2616.84|2623.12|2615.42|31
1646021320000|2022-02-28 04:08:40|2624.62|2616.92|2625.83|2618.13|2625.83|2618.13|2624.53|2616.83|34
1646021330000|2022-02-28 04:08:50|2626.07|2618.37|2625.27|2617.57|2626.27|2618.57|2625.23|2617.53|34
1646021340000|2022-02-28 04:09:00|2625.18|2617.48|2624.95|2617.25|2625.19|2617.49|2624.71|2617.01|34
1646021350000|2022-02-28 04:09:10|2624.94|2617.24|2625.13|2617.43|2625.14|2617.44|2624.11|2616.41|33
1646021360000|2022-02-28 04:09:20|2625.2|2617.5|2626.69|2618.99|2626.69|2618.99|2625.16|2617.46|39
1646021370000|2022-02-28 04:09:30|2627|2619.3|2628.51|2620.81|2628.51|2620.81|2626.74|2619.04|35
1646021380000|2022-02-28 04:09:40|2628.65|2620.95|2629.67|2621.97|2629.73|2622.03|2628.64|2620.94|37
1646021390000|2022-02-28 04:09:50|2629.7|2622|2630.37|2622.67|2630.56|2622.86|2629.66|2621.96|35
1646021400000|2022-02-28 04:10:00|2630.26|2622.56|2630.02|2622.32|2630.26|2622.56|2629.46|2621.76|32
1646021410000|2022-02-28 04:10:10|2629.99|2622.29|2629.64|2621.94|2630.82|2623.12|2629.63|2621.93|34
1646021420000|2022-02-28 04:10:20|2629.92|2622.22|2631.32|2623.62|2631.51|2623.81|2629.89|2622.19|38
1646021430000|2022-02-28 04:10:30|2631.29|2623.59|2633.53|2625.83|2633.53|2625.83|2631.29|2623.59|38
1646021440000|2022-02-28 04:10:40|2633.62|2625.92|2636.35|2628.65|2636.38|2628.68|2633.61|2625.91|37
1646021450000|2022-02-28 04:10:50|2636.43|2628.73|2636.25|2628.55|2636.58|2628.88|2636.14|2628.44|33
1646021460000|2022-02-28 04:11:00|2636.2|2628.5|2635.92|2628.22|2636.38|2628.68|2635.51|2627.81|36
1646021470000|2022-02-28 04:11:10|2635.69|2627.99|2634.71|2627.01|2635.69|2627.99|2634.44|2626.74|27
1646021480000|2022-02-28 04:11:20|2634.73|2627.03|2636.54|2628.84|2636.67|2628.97|2634.2|2626.5|30
1646021490000|2022-02-28 04:11:30|2636.27|2628.57|2636.63|2628.93|2636.96|2629.26|2636.15|2628.45|39
1646021500000|2022-02-28 04:11:40|2636.69|2628.99|2635.83|2628.13|2636.84|2629.14|2635.63|2627.93|36
1646021510000|2022-02-28 04:11:50|2635.97|2628.27|2635.66|2627.96|2635.97|2628.27|2635.4|2627.7|34
1646021520000|2022-02-28 04:12:00|2635.64|2627.94|2634.97|2627.27|2635.72|2628.02|2634.93|2627.23|34
1646021530000|2022-02-28 04:12:10|2635.05|2627.35|2635.25|2627.55|2635.33|2627.63|2634.91|2627.21|31
1646021540000|2022-02-28 04:12:20|2635.12|2627.42|2635.96|2628.26|2636.37|2628.67|2634.87|2627.17|32
1646021550000|2022-02-28 04:12:30|2635.98|2628.28|2635.46|2627.76|2635.98|2628.28|2635.39|2627.69|25
1646021560000|2022-02-28 04:12:40|2635.57|2627.87|2636.55|2628.85|2636.58|2628.88|2635.57|2627.87|26
1646021570000|2022-02-28 04:12:50|2636.41|2628.71|2634.62|2626.92|2636.41|2628.71|2634.57|2626.87|34
1646021580000|2022-02-28 04:13:00|2634.64|2626.94|2634.83|2627.13|2635.33|2627.63|2634.32|2626.62|37
1646021590000|2022-02-28 04:13:10|2634.79|2627.09|2633.58|2625.88|2634.79|2627.09|2633.33|2625.63|33
1646021600000|2022-02-28 04:13:20|2633.68|2625.98|2634.52|2626.82|2634.55|2626.85|2633.68|2625.98|30
1646021610000|2022-02-28 04:13:30|2634.68|2626.98|2635.86|2628.16|2636.19|2628.49|2634.68|2626.98|38
1646021620000|2022-02-28 04:13:40|2635.74|2628.04|2636.43|2628.73|2636.43|2628.73|2635.74|2628.04|31
1646021630000|2022-02-28 04:13:50|2636.42|2628.72|2635.55|2627.85|2636.44|2628.74|2635.46|2627.76|27
1646021640000|2022-02-28 04:14:00|2635.46|2627.76|2634.27|2626.57|2635.75|2628.05|2634.27|2626.57|31
1646021650000|2022-02-28 04:14:10|2634.24|2626.54|2634.03|2626.33|2634.66|2626.96|2634|2626.3|35
1646021660000|2022-02-28 04:14:20|2634.02|2626.32|2635.01|2627.31|2635.08|2627.38|2634.01|2626.31|33
1646021670000|2022-02-28 04:14:30|2635.02|2627.32|2634.66|2626.96|2635.03|2627.33|2634.51|2626.81|37
1646021680000|2022-02-28 04:14:40|2634.72|2627.02|2634.25|2626.55|2634.83|2627.13|2634.24|2626.54|27
1646021690000|2022-02-28 04:14:50|2634.22|2626.52|2633.96|2626.26|2634.22|2626.52|2633.55|2625.85|33
1646021700000|2022-02-28 04:15:00|2633.94|2626.24|2633.31|2625.61|2634.02|2626.32|2633.31|2625.61|31
1646021710000|2022-02-28 04:15:10|2633.45|2625.75|2632.45|2624.75|2633.45|2625.75|2632.24|2624.54|36
1646021720000|2022-02-28 04:15:20|2632.34|2624.64|2633.79|2626.09|2633.79|2626.09|2632.34|2624.64|29
1646021730000|2022-02-28 04:15:30|2633.77|2626.07|2633.2|2625.5|2633.87|2626.17|2633.19|2625.49|28
1646021740000|2022-02-28 04:15:40|2633.15|2625.45|2633.43|2625.73|2633.52|2625.82|2633.15|2625.45|31
1646021750000|2022-02-28 04:15:50|2633.51|2625.81|2634.75|2627.05|2634.75|2627.05|2633.51|2625.81|32
1646021760000|2022-02-28 04:16:00|2634.79|2627.09|2633.3|2625.6|2634.79|2627.09|2633.3|2625.6|31
1646021770000|2022-02-28 04:16:10|2633.14|2625.44|2633.54|2625.84|2633.54|2625.84|2633.14|2625.44|33
1646021780000|2022-02-28 04:16:20|2633.6|2625.9|2634.09|2626.39|2634.22|2626.52|2633.6|2625.9|35
1646021790000|2022-02-28 04:16:30|2634.1|2626.4|2633.29|2625.59|2634.12|2626.42|2633.22|2625.52|32
1646021800000|2022-02-28 04:16:40|2633.28|2625.58|2633.35|2625.65|2633.56|2625.86|2633.06|2625.36|34
1646021810000|2022-02-28 04:16:50|2633.4|2625.7|2634.7|2627|2634.7|2627|2633.4|2625.7|36
1646021820000|2022-02-28 04:17:00|2634.69|2626.99|2634.38|2626.68|2634.72|2627.02|2634.34|2626.64|30
1646021830000|2022-02-28 04:17:10|2634.37|2626.67|2634.19|2626.49|2634.41|2626.71|2634.12|2626.42|33
1646021840000|2022-02-28 04:17:20|2634.14|2626.44|2634.01|2626.31|2634.14|2626.44|2633.89|2626.19|29
1646021850000|2022-02-28 04:17:30|2633.98|2626.28|2633.53|2625.83|2634|2626.3|2633.47|2625.77|36
1646021860000|2022-02-28 04:17:40|2633.49|2625.79|2632.14|2624.44|2633.49|2625.79|2632.05|2624.35|33
1646021870000|2022-02-28 04:17:50|2631.85|2624.15|2630.64|2622.94|2632.22|2624.52|2630.45|2622.75|34
1646021880000|2022-02-28 04:18:00|2630.44|2622.74|2628.04|2620.34|2630.44|2622.74|2627.63|2619.93|32
1646021890000|2022-02-28 04:18:10|2627.99|2620.29|2627.13|2619.43|2628|2620.3|2626.49|2618.79|38
1646021900000|2022-02-28 04:18:20|2627.11|2619.41|2628.29|2620.59|2628.33|2620.63|2627.05|2619.35|30
1646021910000|2022-02-28 04:18:30|2628.24|2620.54|2626.22|2618.52|2628.72|2621.02|2626.19|2618.49|35
1646021920000|2022-02-28 04:18:40|2626.33|2618.63|2626.66|2618.96|2626.68|2618.98|2626.1|2618.4|35
1646021930000|2022-02-28 04:18:50|2626.65|2618.95|2626.53|2618.83|2626.7|2619|2626.28|2618.58|28
1646021940000|2022-02-28 04:19:00|2626.6|2618.9|2625.48|2617.78|2626.6|2618.9|2625.38|2617.68|34
1646021950000|2022-02-28 04:19:10|2625.63|2617.93|2623.66|2615.96|2625.63|2617.93|2623.63|2615.93|38
1646021960000|2022-02-28 04:19:20|2623.68|2615.98|2623.77|2616.07|2623.77|2616.07|2623.49|2615.79|28
1646021970000|2022-02-28 04:19:30|2623.82|2616.12|2624.76|2617.06|2624.93|2617.23|2623.82|2616.12|27
1646021980000|2022-02-28 04:19:40|2624.62|2616.92|2623.66|2615.96|2624.62|2616.92|2623.4|2615.7|35
1646021990000|2022-02-28 04:19:50|2623.77|2616.07|2623.97|2616.27|2624.22|2616.52|2623.71|2616.01|28
1646022000000|2022-02-28 04:20:00|2624.01|2616.31|2623.51|2615.81|2624.01|2616.31|2623.49|2615.79|33
1646022010000|2022-02-28 04:20:10|2623.45|2615.75|2622.37|2614.67|2623.51|2615.81|2622.16|2614.46|35
1646022020000|2022-02-28 04:20:20|2622.42|2614.72|2623.46|2615.76|2623.48|2615.78|2622.36|2614.66|33
1646022030000|2022-02-28 04:20:30|2623.52|2615.82|2625.01|2617.31|2625.01|2617.31|2623.35|2615.65|30
1646022040000|2022-02-28 04:20:40|2625.08|2617.38|2623.66|2615.96|2625.12|2617.42|2623.66|2615.96|35
1646022050000|2022-02-28 04:20:50|2623.56|2615.86|2623.15|2615.45|2623.56|2615.86|2622.98|2615.28|34
1646022060000|2022-02-28 04:21:00|2623.14|2615.44|2620.46|2612.76|2623.15|2615.45|2620.22|2612.52|39
1646022070000|2022-02-28 04:21:10|2620.35|2612.65|2620.09|2612.39|2620.43|2612.73|2620.06|2612.36|36
1646022080000|2022-02-28 04:21:20|2620.07|2612.37|2619.91|2612.21|2620.16|2612.46|2619.7|2612|25
1646022090000|2022-02-28 04:21:30|2619.94|2612.24|2619.97|2612.27|2619.97|2612.27|2619.89|2612.19|21
1646022100000|2022-02-28 04:21:40|2619.95|2612.25|2620.5|2612.8|2620.54|2612.84|2619.93|2612.23|36
1646022110000|2022-02-28 04:21:50|2620.49|2612.79|2620.49|2612.79|2620.58|2612.88|2620.46|2612.76|29
1646022120000|2022-02-28 04:22:00|2620.46|2612.76|2620.53|2612.83|2620.61|2612.91|2620.44|2612.74|25
1646022130000|2022-02-28 04:22:10|2620.54|2612.84|2621.33|2613.63|2622.49|2614.79|2620.54|2612.84|36
1646022140000|2022-02-28 04:22:20|2621.39|2613.69|2621.84|2614.14|2621.96|2614.26|2621.39|2613.69|31
1646022150000|2022-02-28 04:22:30|2621.99|2614.29|2622.64|2614.94|2622.68|2614.98|2621.88|2614.18|32
1646022160000|2022-02-28 04:22:40|2622.68|2614.98|2623.53|2615.83|2623.54|2615.84|2622.59|2614.89|34
1646022170000|2022-02-28 04:22:50|2623.54|2615.84|2623.92|2616.22|2624.37|2616.67|2623.49|2615.79|31
1646022180000|2022-02-28 04:23:00|2623.95|2616.25|2623.26|2615.56|2624.19|2616.49|2623.23|2615.53|35
1646022190000|2022-02-28 04:23:10|2623.23|2615.53|2623.89|2616.19|2624.01|2616.31|2623.22|2615.52|30
1646022200000|2022-02-28 04:23:20|2623.91|2616.21|2624.41|2616.71|2624.41|2616.71|2623.87|2616.17|32
1646022210000|2022-02-28 04:23:30|2624.56|2616.86|2624.73|2617.03|2624.88|2617.18|2624.56|2616.86|30
1646022220000|2022-02-28 04:23:40|2624.78|2617.08|2625.51|2617.81|2625.54|2617.84|2624.7|2617|24
1646022230000|2022-02-28 04:23:50|2625.49|2617.79|2624.49|2616.79|2625.64|2617.94|2624.47|2616.77|35
1646022240000|2022-02-28 04:24:00|2624.5|2616.8|2624.43|2616.73|2624.57|2616.87|2624.37|2616.67|22
1646022250000|2022-02-28 04:24:10|2624.46|2616.76|2625.74|2618.04|2625.75|2618.05|2624.37|2616.67|33
1646022260000|2022-02-28 04:24:20|2625.72|2618.02|2626.04|2618.34|2626.04|2618.34|2625.56|2617.86|32
1646022270000|2022-02-28 04:24:30|2626.12|2618.42|2628.09|2620.39|2628.09|2620.39|2626.11|2618.41|30
1646022280000|2022-02-28 04:24:40|2627.92|2620.22|2627.63|2619.93|2628.12|2620.42|2627.57|2619.87|31
1646022290000|2022-02-28 04:24:50|2627.62|2619.92|2625.44|2617.74|2627.68|2619.98|2625.43|2617.73|32
1646022300000|2022-02-28 04:25:00|2625.45|2617.75|2624.24|2616.54|2625.9|2618.2|2624.24|2616.54|32
1646022310000|2022-02-28 04:25:10|2624.02|2616.32|2622.78|2615.08|2624.02|2616.32|2622.68|2614.98|33
1646022320000|2022-02-28 04:25:20|2622.7|2615|2622.91|2615.21|2622.96|2615.26|2622.47|2614.77|29
1646022330000|2022-02-28 04:25:30|2622.95|2615.25|2622.93|2615.23|2623.5|2615.8|2622.77|2615.07|33
1646022340000|2022-02-28 04:25:40|2622.92|2615.22|2621.9|2614.2|2622.96|2615.26|2621.88|2614.18|31
1646022350000|2022-02-28 04:25:50|2621.84|2614.14|2622.1|2614.4|2622.32|2614.62|2621.69|2613.99|32
1646022360000|2022-02-28 04:26:00|2622.13|2614.43|2623.59|2615.89|2623.59|2615.89|2622.12|2614.42|37
1646022370000|2022-02-28 04:26:10|2623.62|2615.92|2623.21|2615.51|2624.01|2616.31|2623.04|2615.34|39
1646022380000|2022-02-28 04:26:20|2623.26|2615.56|2623.73|2616.03|2623.73|2616.03|2623.26|2615.56|34
1646022390000|2022-02-28 04:26:30|2623.68|2615.98|2624.22|2616.52|2624.36|2616.66|2623.67|2615.97|31
1646022400000|2022-02-28 04:26:40|2624.25|2616.55|2624.37|2616.67|2624.37|2616.67|2624.17|2616.47|25
1646022410000|2022-02-28 04:26:50|2624.35|2616.65|2624.47|2616.77|2624.6|2616.9|2624.32|2616.62|30
1646022420000|2022-02-28 04:27:00|2624.45|2616.75|2623.51|2615.81|2624.46|2616.76|2623.51|2615.81|27
1646022430000|2022-02-28 04:27:10|2623.39|2615.69|2622.71|2615.01|2623.39|2615.69|2622.54|2614.84|32
1646022440000|2022-02-28 04:27:20|2622.75|2615.05|2622.5|2614.8|2622.84|2615.14|2622.5|2614.8|34
1646022450000|2022-02-28 04:27:30|2622.21|2614.51|2622.67|2614.97|2622.72|2615.02|2621.85|2614.15|36
1646022460000|2022-02-28 04:27:40|2622.66|2614.96|2623.49|2615.79|2623.75|2616.05|2622.66|2614.96|31
1646022470000|2022-02-28 04:27:50|2623.51|2615.81|2623.24|2615.54|2623.54|2615.84|2623.09|2615.39|34
1646022480000|2022-02-28 04:28:00|2623.33|2615.63|2622.24|2614.54|2623.46|2615.76|2622.22|2614.52|30
1646022490000|2022-02-28 04:28:10|2622.17|2614.47|2622.53|2614.83|2622.94|2615.24|2622.17|2614.47|35
1646022500000|2022-02-28 04:28:20|2622.52|2614.82|2622.94|2615.24|2622.95|2615.25|2622.52|2614.82|26
1646022510000|2022-02-28 04:28:30|2622.93|2615.23|2622.74|2615.04|2623.84|2616.14|2622.7|2615|31
1646022520000|2022-02-28 04:28:40|2622.73|2615.03|2622.96|2615.26|2623.28|2615.58|2622.59|2614.89|35
1646022530000|2022-02-28 04:28:50|2622.95|2615.25|2623.37|2615.67|2623.42|2615.72|2622.74|2615.04|34
1646022540000|2022-02-28 04:29:00|2623.38|2615.68|2624.21|2616.51|2624.39|2616.69|2623.32|2615.62|35
1646022550000|2022-02-28 04:29:10|2624.32|2616.62|2623.61|2615.91|2624.36|2616.66|2623.17|2615.47|35
1646022560000|2022-02-28 04:29:20|2623.51|2615.81|2622.56|2614.86|2623.57|2615.87|2622.56|2614.86|27
1646022570000|2022-02-28 04:29:30|2622.6|2614.9|2622.35|2614.65|2622.65|2614.95|2622.24|2614.54|32
1646022580000|2022-02-28 04:29:40|2622.37|2614.67|2620.86|2613.16|2622.42|2614.72|2620.7|2613|32
1646022590000|2022-02-28 04:29:50|2620.84|2613.14|2620.06|2612.36|2620.84|2613.14|2620.02|2612.32|37
1646022600000|2022-02-28 04:30:00|2620.05|2612.35|2621.56|2613.86|2621.63|2613.93|2619.77|2612.07|33
1646022610000|2022-02-28 04:30:10|2621.55|2613.85|2619.9|2612.2|2621.55|2613.85|2619.86|2612.16|36
1646022620000|2022-02-28 04:30:20|2619.89|2612.19|2619.97|2612.27|2620.02|2612.32|2619.87|2612.17|27
1646022630000|2022-02-28 04:30:30|2619.99|2612.29|2620.3|2612.6|2620.42|2612.72|2619.93|2612.23|29
1646022640000|2022-02-28 04:30:40|2620.33|2612.63|2620.17|2612.47|2620.35|2612.65|2620.05|2612.35|23
1646022650000|2022-02-28 04:30:50|2620.18|2612.48|2620.02|2612.32|2620.37|2612.67|2619.81|2612.11|34
1646022660000|2022-02-28 04:31:00|2620.05|2612.35|2620.03|2612.33|2620.49|2612.79|2619.99|2612.29|32
1646022670000|2022-02-28 04:31:10|2620.06|2612.36|2620.33|2612.63|2620.59|2612.89|2620.06|2612.36|33
1646022680000|2022-02-28 04:31:20|2620.34|2612.64|2620.58|2612.88|2620.58|2612.88|2620.33|2612.63|30
1646022690000|2022-02-28 04:31:30|2620.57|2612.87|2621.46|2613.76|2621.84|2614.14|2620.55|2612.85|35
1646022700000|2022-02-28 04:31:40|2621.54|2613.84|2621.58|2613.88|2621.65|2613.95|2621.35|2613.65|32
1646022710000|2022-02-28 04:31:50|2621.57|2613.87|2621.73|2614.03|2621.84|2614.14|2621.57|2613.87|28
1646022720000|2022-02-28 04:32:00|2621.67|2613.97|2621.8|2614.1|2621.8|2614.1|2620.49|2612.79|35
1646022730000|2022-02-28 04:32:10|2621.74|2614.04|2620.09|2612.39|2621.78|2614.08|2620.04|2612.34|31
1646022740000|2022-02-28 04:32:20|2620.13|2612.43|2618.75|2611.05|2620.15|2612.45|2618.75|2611.05|31
1646022750000|2022-02-28 04:32:30|2618.73|2611.03|2616.55|2608.85|2618.73|2611.03|2616.48|2608.78|37
1646022760000|2022-02-28 04:32:40|2616.71|2609.01|2615.84|2608.14|2617.07|2609.37|2615.83|2608.13|38
1646022770000|2022-02-28 04:32:50|2615.81|2608.11|2615.61|2607.91|2615.81|2608.11|2615.21|2607.51|35
1646022780000|2022-02-28 04:33:00|2615.6|2607.9|2614.77|2607.07|2615.63|2607.93|2614.59|2606.89|35
1646022790000|2022-02-28 04:33:10|2614.79|2607.09|2615.13|2607.43|2615.16|2607.46|2614.51|2606.81|35
1646022800000|2022-02-28 04:33:20|2615.12|2607.42|2614.83|2607.13|2615.12|2607.42|2614.66|2606.96|32
1646022810000|2022-02-28 04:33:30|2614.77|2607.07|2614.07|2606.37|2614.77|2607.07|2613.64|2605.94|35
1646022820000|2022-02-28 04:33:40|2614.04|2606.34|2613.88|2606.18|2614.1|2606.4|2613.54|2605.84|28
1646022830000|2022-02-28 04:33:50|2613.79|2606.09|2613.93|2606.23|2613.93|2606.23|2613.42|2605.72|31
1646022840000|2022-02-28 04:34:00|2613.92|2606.22|2613.75|2606.05|2614.24|2606.54|2613.55|2605.85|32
1646022850000|2022-02-28 04:34:10|2613.67|2605.97|2612.93|2605.23|2613.71|2606.01|2612.92|2605.22|32
1646022860000|2022-02-28 04:34:20|2612.95|2605.25|2611.09|2603.39|2612.95|2605.25|2611.09|2603.39|32
1646022870000|2022-02-28 04:34:30|2611.03|2603.33|2613.2|2605.5|2613.22|2605.52|2611.03|2603.33|37
1646022880000|2022-02-28 04:34:40|2613.39|2605.69|2613.98|2606.28|2614.13|2606.43|2613.39|2605.69|23
1646022890000|2022-02-28 04:34:50|2614.02|2606.32|2615.78|2608.08|2615.92|2608.22|2613.98|2606.28|34
1646022900000|2022-02-28 04:35:00|2615.68|2607.98|2615.24|2607.54|2615.82|2608.12|2615.12|2607.42|33
1646022910000|2022-02-28 04:35:10|2615.31|2607.61|2616.53|2608.83|2616.65|2608.95|2615.27|2607.57|37
1646022920000|2022-02-28 04:35:20|2616.65|2608.95|2615.5|2607.8|2617.7|2610|2615.47|2607.77|35
1646022930000|2022-02-28 04:35:30|2615.32|2607.62|2614.12|2606.42|2616.07|2608.37|2614.09|2606.39|32
1646022940000|2022-02-28 04:35:40|2614.15|2606.45|2614.16|2606.46|2614.82|2607.12|2613.92|2606.22|33
1646022950000|2022-02-28 04:35:50|2614.3|2606.6|2613.28|2605.58|2614.64|2606.94|2613.28|2605.58|35
1646022960000|2022-02-28 04:36:00|2613.37|2605.67|2611.72|2604.02|2613.41|2605.71|2611.72|2604.02|35
1646022970000|2022-02-28 04:36:10|2611.81|2604.11|2610.73|2603.03|2611.81|2604.11|2610.69|2602.99|40
1646022980000|2022-02-28 04:36:20|2610.74|2603.04|2611.61|2603.91|2611.7|2604|2610.72|2603.02|28
1646022990000|2022-02-28 04:36:30|2611.63|2603.93|2613.08|2605.38|2613.7|2606|2611.63|2603.93|34
1646023000000|2022-02-28 04:36:40|2613.09|2605.39|2612.55|2604.85|2613.33|2605.63|2612.37|2604.67|36
1646023010000|2022-02-28 04:36:50|2612.45|2604.75|2613.22|2605.52|2613.22|2605.52|2612.45|2604.75|32
1646023020000|2022-02-28 04:37:00|2613.21|2605.51|2613.89|2606.19|2613.96|2606.26|2613.21|2605.51|29
1646023030000|2022-02-28 04:37:10|2613.85|2606.15|2613.71|2606.01|2614.29|2606.59|2613.71|2606.01|30
1646023040000|2022-02-28 04:37:20|2613.7|2606|2614.47|2606.77|2614.51|2606.81|2613.7|2606|30
1646023050000|2022-02-28 04:37:30|2614.42|2606.72|2614.38|2606.68|2615.7|2608|2614.38|2606.68|28
1646023060000|2022-02-28 04:37:40|2614.28|2606.58|2612.5|2604.8|2614.28|2606.58|2612.49|2604.79|35
1646023070000|2022-02-28 04:37:50|2612.51|2604.81|2612.2|2604.5|2612.56|2604.86|2612.12|2604.42|35
1646023080000|2022-02-28 04:38:00|2612.16|2604.46|2611.5|2603.8|2612.3|2604.6|2611.21|2603.51|36
1646023090000|2022-02-28 04:38:10|2611.22|2603.52|2611.28|2603.58|2611.42|2603.72|2611.06|2603.36|32
1646023100000|2022-02-28 04:38:20|2611.25|2603.55|2611.29|2603.59|2611.34|2603.64|2611.2|2603.5|27
1646023110000|2022-02-28 04:38:30|2611.28|2603.58|2610.8|2603.1|2611.3|2603.6|2610.1|2602.4|37
1646023120000|2022-02-28 04:38:40|2610.81|2603.11|2611|2603.3|2611|2603.3|2610.64|2602.94|29
1646023130000|2022-02-28 04:38:50|2611.01|2603.31|2611.04|2603.34|2611.75|2604.05|2610.83|2603.13|35
1646023140000|2022-02-28 04:39:00|2611.13|2603.43|2608.98|2601.28|2611.13|2603.43|2608.97|2601.27|34
1646023150000|2022-02-28 04:39:10|2608.92|2601.22|2608.72|2601.02|2609.4|2601.7|2608.69|2600.99|35
1646023160000|2022-02-28 04:39:20|2608.71|2601.01|2608.36|2600.66|2608.74|2601.04|2608.16|2600.46|28
1646023170000|2022-02-28 04:39:30|2608.32|2600.62|2608.52|2600.82|2608.67|2600.97|2608.04|2600.34|36
1646023180000|2022-02-28 04:39:40|2608.53|2600.83|2608.72|2601.02|2608.84|2601.14|2608.52|2600.82|29
1646023190000|2022-02-28 04:39:50|2608.71|2601.01|2607.55|2599.85|2608.71|2601.01|2607.3|2599.6|33
1646023200000|2022-02-28 04:40:00|2607.56|2599.86|2609.24|2601.54|2609.24|2601.54|2607.51|2599.81|37
1646023210000|2022-02-28 04:40:10|2609.19|2601.49|2609.23|2601.53|2609.33|2601.63|2608.4|2600.7|36
1646023220000|2022-02-28 04:40:20|2609.26|2601.56|2611.01|2603.31|2611.38|2603.68|2609.24|2601.54|34
1646023230000|2022-02-28 04:40:30|2611.03|2603.33|2611.36|2603.66|2611.48|2603.78|2611|2603.3|32
1646023240000|2022-02-28 04:40:40|2611.52|2603.82|2611.59|2603.89|2611.83|2604.13|2611.29|2603.59|32
1646023250000|2022-02-28 04:40:50|2611.6|2603.9|2611.58|2603.88|2611.6|2603.9|2611.45|2603.75|25
1646023260000|2022-02-28 04:41:00|2611.5|2603.8|2612.44|2604.74|2612.56|2604.86|2611.5|2603.8|30
1646023270000|2022-02-28 04:41:10|2612.5|2604.8|2611.78|2604.08|2612.98|2605.28|2611.56|2603.86|30
1646023280000|2022-02-28 04:41:20|2611.76|2604.06|2612.36|2604.66|2612.45|2604.75|2611.76|2604.06|24
1646023290000|2022-02-28 04:41:30|2612.41|2604.71|2612.69|2604.99|2613.17|2605.47|2612.41|2604.71|32
1646023300000|2022-02-28 04:41:40|2612.68|2604.98|2612.25|2604.55|2612.68|2604.98|2611.82|2604.12|33
1646023310000|2022-02-28 04:41:50|2612.33|2604.63|2612.17|2604.47|2612.95|2605.25|2611.93|2604.23|36
1646023320000|2022-02-28 04:42:00|2612.22|2604.52|2612.8|2605.1|2612.8|2605.1|2612.18|2604.48|31
1646023330000|2022-02-28 04:42:10|2612.81|2605.11|2613.06|2605.36|2613.06|2605.36|2612.81|2605.11|21
1646023340000|2022-02-28 04:42:20|2613.13|2605.43|2612.9|2605.2|2614.23|2606.53|2612.87|2605.17|37
1646023350000|2022-02-28 04:42:30|2613.01|2605.31|2612.81|2605.11|2613.25|2605.55|2612.79|2605.09|31
1646023360000|2022-02-28 04:42:40|2612.85|2605.15|2614.31|2606.61|2614.34|2606.64|2612.85|2605.15|31
1646023370000|2022-02-28 04:42:50|2614.3|2606.6|2613.92|2606.22|2614.33|2606.63|2613.88|2606.18|29
1646023380000|2022-02-28 04:43:00|2613.97|2606.27|2614.21|2606.51|2614.22|2606.52|2613.97|2606.27|18
1646023390000|2022-02-28 04:43:10|2614.2|2606.5|2614.29|2606.59|2614.29|2606.59|2613.25|2605.55|34
1646023400000|2022-02-28 04:43:20|2614.31|2606.61|2614.24|2606.54|2614.47|2606.77|2614.24|2606.54|33
1646023410000|2022-02-28 04:43:30|2614.28|2606.58|2615.12|2607.42|2615.34|2607.64|2614.25|2606.55|34
1646023420000|2022-02-28 04:43:40|2614.95|2607.25|2614.17|2606.47|2614.95|2607.25|2613.97|2606.27|37
1646023430000|2022-02-28 04:43:50|2614.15|2606.45|2614.04|2606.34|2614.15|2606.45|2613.98|2606.28|31
1646023440000|2022-02-28 04:44:00|2614.03|2606.33|2613.59|2605.89|2614.17|2606.47|2613.04|2605.34|33
1646023450000|2022-02-28 04:44:10|2613.75|2606.05|2613.96|2606.26|2614.09|2606.39|2613.75|2606.05|35
1646023460000|2022-02-28 04:44:20|2614.04|2606.34|2615.03|2607.33|2615.03|2607.33|2614|2606.3|24
1646023470000|2022-02-28 04:44:30|2615.06|2607.36|2613.98|2606.28|2615.06|2607.36|2613.98|2606.28|26
1646023480000|2022-02-28 04:44:40|2613.96|2606.26|2613.32|2605.62|2613.98|2606.28|2613.07|2605.37|37
1646023490000|2022-02-28 04:44:50|2613.29|2605.59|2613.57|2605.87|2613.65|2605.95|2613.29|2605.59|31
1646023500000|2022-02-28 04:45:00|2613.58|2605.88|2612.75|2605.05|2614.23|2606.53|2612.75|2605.05|36
1646023510000|2022-02-28 04:45:10|2612.79|2605.09|2613.85|2606.15|2613.85|2606.15|2612.76|2605.06|34
1646023520000|2022-02-28 04:45:20|2613.48|2605.78|2615.07|2607.37|2615.07|2607.37|2613.48|2605.78|34
1646023530000|2022-02-28 04:45:30|2615.16|2607.46|2614.29|2606.59|2615.22|2607.52|2614.29|2606.59|28
1646023540000|2022-02-28 04:45:40|2614.28|2606.58|2614.01|2606.31|2614.28|2606.58|2613.52|2605.82|26
1646023550000|2022-02-28 04:45:50|2613.95|2606.25|2613.69|2605.99|2614.26|2606.56|2613.61|2605.91|32
1646023560000|2022-02-28 04:46:00|2613.77|2606.07|2612.76|2605.06|2614.25|2606.55|2612.65|2604.95|26
1646023570000|2022-02-28 04:46:10|2612.79|2605.09|2613.35|2605.65|2613.91|2606.21|2612.74|2605.04|36
1646023580000|2022-02-28 04:46:20|2613.31|2605.61|2613.31|2605.61|2613.35|2605.65|2612.96|2605.26|32
1646023590000|2022-02-28 04:46:30|2613.28|2605.58|2613.35|2605.65|2613.6|2605.9|2613.05|2605.35|36
1646023600000|2022-02-28 04:46:40|2613.36|2605.66|2614.41|2606.71|2614.41|2606.71|2613.31|2605.61|22
1646023610000|2022-02-28 04:46:50|2614.44|2606.74|2614.72|2607.02|2614.81|2607.11|2614.11|2606.41|33
1646023620000|2022-02-28 04:47:00|2614.7|2607|2615.17|2607.47|2615.17|2607.47|2614.29|2606.59|36
1646023630000|2022-02-28 04:47:10|2615.15|2607.45|2615.17|2607.47|2615.27|2607.57|2615.08|2607.38|25
1646023640000|2022-02-28 04:47:20|2615.16|2607.46|2615.34|2607.64|2615.39|2607.69|2615.13|2607.43|33
1646023650000|2022-02-28 04:47:30|2615.35|2607.65|2615.93|2608.23|2615.93|2608.23|2615.3|2607.6|26
1646023660000|2022-02-28 04:47:40|2615.89|2608.19|2616.03|2608.33|2617.07|2609.37|2615.81|2608.11|35
1646023670000|2022-02-28 04:47:50|2615.99|2608.29|2616.29|2608.59|2616.32|2608.62|2615.64|2607.94|29
1646023680000|2022-02-28 04:48:00|2616.36|2608.66|2615.7|2608|2616.58|2608.88|2615.67|2607.97|33
1646023690000|2022-02-28 04:48:10|2615.74|2608.04|2616.04|2608.34|2616.11|2608.41|2615.55|2607.85|26
1646023700000|2022-02-28 04:48:20|2615.95|2608.25|2616.51|2608.81|2617.01|2609.31|2615.92|2608.22|33
1646023710000|2022-02-28 04:48:30|2616.49|2608.79|2616.91|2609.21|2616.96|2609.26|2616.47|2608.77|21
1646023720000|2022-02-28 04:48:40|2616.93|2609.23|2616.6|2608.9|2617.03|2609.33|2616.44|2608.74|30
1646023730000|2022-02-28 04:48:50|2616.59|2608.89|2616.61|2608.91|2616.76|2609.06|2616.47|2608.77|31
1646023740000|2022-02-28 04:49:00|2616.64|2608.94|2616.68|2608.98|2616.72|2609.02|2616.6|2608.9|27
1646023750000|2022-02-28 04:49:10|2616.69|2608.99|2617.15|2609.45|2617.15|2609.45|2616.58|2608.88|32
1646023760000|2022-02-28 04:49:20|2617.16|2609.46|2617.75|2610.05|2617.75|2610.05|2617.16|2609.46|23
1646023770000|2022-02-28 04:49:30|2617.77|2610.07|2617.26|2609.56|2617.79|2610.09|2617.12|2609.42|27
1646023780000|2022-02-28 04:49:40|2617.29|2609.59|2618.08|2610.38|2618.08|2610.38|2617.15|2609.45|29
1646023790000|2022-02-28 04:49:50|2618.09|2610.39|2618.91|2611.21|2619.03|2611.33|2618.07|2610.37|24
1646023800000|2022-02-28 04:50:00|2618.88|2611.18|2618.48|2610.78|2618.88|2611.18|2618.2|2610.5|33
1646023810000|2022-02-28 04:50:10|2618.49|2610.79|2618.76|2611.06|2618.77|2611.07|2618.17|2610.47|32
1646023820000|2022-02-28 04:50:20|2618.75|2611.05|2618.4|2610.7|2618.83|2611.13|2618.29|2610.59|34
1646023830000|2022-02-28 04:50:30|2618.38|2610.68|2618.07|2610.37|2618.38|2610.68|2617.84|2610.14|35
1646023840000|2022-02-28 04:50:40|2618.14|2610.44|2618.48|2610.78|2618.49|2610.79|2618.06|2610.36|29
1646023850000|2022-02-28 04:50:50|2618.51|2610.81|2617.69|2609.99|2618.52|2610.82|2617.67|2609.97|26
1646023860000|2022-02-28 04:51:00|2617.66|2609.96|2618.17|2610.47|2618.17|2610.47|2617.22|2609.52|31
1646023870000|2022-02-28 04:51:10|2618.09|2610.39|2617.71|2610.01|2618.16|2610.46|2617.4|2609.7|32
1646023880000|2022-02-28 04:51:20|2617.72|2610.02|2618.52|2610.82|2618.56|2610.86|2617.71|2610.01|23
1646023890000|2022-02-28 04:51:30|2618.51|2610.81|2617.74|2610.04|2618.68|2610.98|2617.72|2610.02|31
1646023900000|2022-02-28 04:51:40|2617.73|2610.03|2617.97|2610.27|2618.15|2610.45|2617.73|2610.03|29
1646023910000|2022-02-28 04:51:50|2617.92|2610.22|2617.92|2610.22|2617.92|2610.22|2617.58|2609.88|28
1646023920000|2022-02-28 04:52:00|2617.93|2610.23|2617.57|2609.87|2618.27|2610.57|2617.57|2609.87|28
1646023930000|2022-02-28 04:52:10|2617.54|2609.84|2616.94|2609.24|2617.58|2609.88|2616.8|2609.1|32
1646023940000|2022-02-28 04:52:20|2616.96|2609.26|2617.5|2609.8|2617.5|2609.8|2616.96|2609.26|30
1646023950000|2022-02-28 04:52:30|2617.47|2609.77|2617.11|2609.41|2617.86|2610.16|2617.04|2609.34|33
1646023960000|2022-02-28 04:52:40|2617.13|2609.43|2617.01|2609.31|2617.21|2609.51|2616.99|2609.29|25
1646023970000|2022-02-28 04:52:50|2617|2609.3|2616.76|2609.06|2617|2609.3|2616.69|2608.99|29
1646023980000|2022-02-28 04:53:00|2616.78|2609.08|2616.89|2609.19|2617.22|2609.52|2616.78|2609.08|29
1646023990000|2022-02-28 04:53:10|2616.92|2609.22|2616.81|2609.11|2617.16|2609.46|2616.81|2609.11|26
1646024000000|2022-02-28 04:53:20|2616.82|2609.12|2616.05|2608.35|2616.88|2609.18|2615.98|2608.28|30
1646024010000|2022-02-28 04:53:30|2615.98|2608.28|2614.26|2606.56|2615.99|2608.29|2614.26|2606.56|33
1646024020000|2022-02-28 04:53:40|2614.04|2606.34|2613.84|2606.14|2614.32|2606.62|2613.76|2606.06|32
1646024030000|2022-02-28 04:53:50|2613.8|2606.1|2614.64|2606.94|2614.66|2606.96|2613.7|2606|34
1646024040000|2022-02-28 04:54:00|2614.63|2606.93|2614.51|2606.81|2614.69|2606.99|2614.39|2606.69|27
1646024050000|2022-02-28 04:54:10|2614.52|2606.82|2613.29|2605.59|2614.52|2606.82|2613.18|2605.48|32
1646024060000|2022-02-28 04:54:20|2613.26|2605.56|2613.05|2605.35|2613.3|2605.6|2612.98|2605.28|33
1646024070000|2022-02-28 04:54:30|2613.03|2605.33|2612.45|2604.75|2613.26|2605.56|2612.38|2604.68|19
1646024080000|2022-02-28 04:54:40|2612.41|2604.71|2613.61|2605.91|2613.88|2606.18|2612.34|2604.64|31
1646024090000|2022-02-28 04:54:50|2613.63|2605.93|2613.45|2605.75|2613.74|2606.04|2613.34|2605.64|25
1646024100000|2022-02-28 04:55:00|2613.5|2605.8|2614.65|2606.95|2614.65|2606.95|2613.12|2605.42|35
1646024110000|2022-02-28 04:55:10|2614.67|2606.97|2613.93|2606.23|2614.89|2607.19|2613.81|2606.11|35
1646024120000|2022-02-28 04:55:20|2614.03|2606.33|2615.6|2607.9|2615.74|2608.04|2614.02|2606.32|34
1646024130000|2022-02-28 04:55:30|2615.61|2607.91|2615.84|2608.14|2615.98|2608.28|2615.47|2607.77|34
1646024140000|2022-02-28 04:55:40|2615.74|2608.04|2616.48|2608.78|2616.62|2608.92|2615.65|2607.95|28
1646024150000|2022-02-28 04:55:50|2616.7|2609|2615.57|2607.87|2616.7|2609|2615.57|2607.87|31
1646024160000|2022-02-28 04:56:00|2615.58|2607.88|2614.57|2606.87|2615.58|2607.88|2614.55|2606.85|31
1646024170000|2022-02-28 04:56:10|2614.46|2606.76|2613.93|2606.23|2614.46|2606.76|2613.56|2605.86|36
1646024180000|2022-02-28 04:56:20|2613.71|2606.01|2613.44|2605.74|2613.75|2606.05|2613|2605.3|33
1646024190000|2022-02-28 04:56:30|2613.4|2605.7|2613.23|2605.53|2613.49|2605.79|2612.85|2605.15|36
1646024200000|2022-02-28 04:56:40|2613.24|2605.54|2613.44|2605.74|2613.49|2605.79|2613.23|2605.53|22
1646024210000|2022-02-28 04:56:50|2613.41|2605.71|2613.03|2605.33|2613.74|2606.04|2613.03|2605.33|33
1646024220000|2022-02-28 04:57:00|2612.98|2605.28|2613.03|2605.33|2613.04|2605.34|2612.53|2604.83|32
1646024230000|2022-02-28 04:57:10|2613.04|2605.34|2613.48|2605.78|2613.52|2605.82|2612.99|2605.29|30
1646024240000|2022-02-28 04:57:20|2613.43|2605.73|2613.7|2606|2613.77|2606.07|2613.12|2605.42|29
1646024250000|2022-02-28 04:57:30|2613.64|2605.94|2613.51|2605.81|2613.64|2605.94|2613.47|2605.77|26
1646024260000|2022-02-28 04:57:40|2613.49|2605.79|2614.28|2606.58|2614.33|2606.63|2613.49|2605.79|26
1646024270000|2022-02-28 04:57:50|2614.23|2606.53|2614.71|2607.01|2614.74|2607.04|2614.2|2606.5|21
1646024280000|2022-02-28 04:58:00|2614.7|2607|2615.01|2607.31|2615.01|2607.31|2614.35|2606.65|29
1646024290000|2022-02-28 04:58:10|2615|2607.3|2615.13|2607.43|2615.15|2607.45|2614.46|2606.76|35
1646024300000|2022-02-28 04:58:20|2615.1|2607.4|2615.83|2608.13|2615.96|2608.26|2615.1|2607.4|31
1646024310000|2022-02-28 04:58:30|2615.86|2608.16|2614.75|2607.05|2615.86|2608.16|2614.75|2607.05|37
1646024320000|2022-02-28 04:58:40|2614.77|2607.07|2614.46|2606.76|2614.96|2607.26|2614.43|2606.73|28
1646024330000|2022-02-28 04:58:50|2614.78|2607.08|2614.46|2606.76|2614.94|2607.24|2614.45|2606.75|28
1646024340000|2022-02-28 04:59:00|2614.48|2606.78|2614.17|2606.47|2614.49|2606.79|2614.12|2606.42|27
1646024350000|2022-02-28 04:59:10|2614.19|2606.49|2615.16|2607.46|2615.16|2607.46|2614.19|2606.49|26
1646024360000|2022-02-28 04:59:20|2615.18|2607.48|2615.16|2607.46|2615.35|2607.65|2615.15|2607.45|20
1646024370000|2022-02-28 04:59:30|2615.2|2607.5|2616.87|2609.17|2616.87|2609.17|2615.14|2607.44|30
1646024380000|2022-02-28 04:59:40|2616.9|2609.2|2616.63|2608.93|2617.03|2609.33|2616.63|2608.93|28
1646024390000|2022-02-28 04:59:50|2616.43|2608.73|2616.06|2608.36|2616.43|2608.73|2616.05|2608.35|31
1646024400000|2022-02-28 05:00:00|2616.02|2608.32|2614.07|2606.37|2616.02|2608.32|2614.07|2606.37|36
1646024410000|2022-02-28 05:00:10|2614.03|2606.33|2611.41|2603.71|2614.26|2606.56|2611.41|2603.71|40
1646024420000|2022-02-28 05:00:20|2611.42|2603.72|2611.6|2603.9|2611.66|2603.96|2611.13|2603.43|29
1646024430000|2022-02-28 05:00:30|2611.58|2603.88|2611.68|2603.98|2612.26|2604.56|2611.55|2603.85|34
1646024440000|2022-02-28 05:00:40|2611.65|2603.95|2610.97|2603.27|2611.65|2603.95|2610.88|2603.18|31
1646024450000|2022-02-28 05:00:50|2610.93|2603.23|2610.73|2603.03|2610.98|2603.28|2610.29|2602.59|31
1646024460000|2022-02-28 05:01:00|2610.69|2602.99|2610.5|2602.8|2611.11|2603.41|2610.42|2602.72|31
1646024470000|2022-02-28 05:01:10|2610.46|2602.76|2610.18|2602.48|2610.52|2602.82|2610.09|2602.39|33
1646024480000|2022-02-28 05:01:20|2610.27|2602.57|2609.02|2601.32|2610.27|2602.57|2608.83|2601.13|34
1646024490000|2022-02-28 05:01:30|2608.96|2601.26|2608.49|2600.79|2609.06|2601.36|2607.65|2599.95|38
1646024500000|2022-02-28 05:01:40|2608.5|2600.8|2608.98|2601.28|2608.98|2601.28|2608.46|2600.76|27
1646024510000|2022-02-28 05:01:50|2609.03|2601.33|2609.28|2601.58|2609.28|2601.58|2608.89|2601.19|29
1646024520000|2022-02-28 05:02:00|2609.29|2601.59|2610.41|2602.71|2610.63|2602.93|2609.29|2601.59|34
1646024530000|2022-02-28 05:02:10|2610.4|2602.7|2609.71|2602.01|2610.53|2602.83|2609.24|2601.54|36
1646024540000|2022-02-28 05:02:20|2609.66|2601.96|2611.23|2603.53|2611.34|2603.64|2609.61|2601.91|33
1646024550000|2022-02-28 05:02:30|2611.24|2603.54|2611.72|2604.02|2612.01|2604.31|2611.1|2603.4|34
1646024560000|2022-02-28 05:02:40|2611.76|2604.06|2612.72|2605.02|2612.72|2605.02|2611.73|2604.03|28
1646024570000|2022-02-28 05:02:50|2612.73|2605.03|2613.33|2605.63|2613.37|2605.67|2612.7|2605|27
1646024580000|2022-02-28 05:03:00|2613.36|2605.66|2614.42|2606.72|2614.57|2606.87|2613.35|2605.65|34
1646024590000|2022-02-28 05:03:10|2614.44|2606.74|2612.87|2605.17|2614.44|2606.74|2612.67|2604.97|35
1646024600000|2022-02-28 05:03:20|2612.84|2605.14|2613.37|2605.67|2613.53|2605.83|2612.84|2605.14|26
1646024610000|2022-02-28 05:03:30|2613.42|2605.72|2613.42|2605.72|2613.88|2606.18|2613.32|2605.62|34
1646024620000|2022-02-28 05:03:40|2613.44|2605.74|2614.75|2607.05|2614.76|2607.06|2613.44|2605.74|38
1646024630000|2022-02-28 05:03:50|2614.76|2607.06|2615.14|2607.44|2615.3|2607.6|2614.67|2606.97|29
1646024640000|2022-02-28 05:04:00|2615.29|2607.59|2615.97|2608.27|2616.06|2608.36|2614.99|2607.29|30
1646024650000|2022-02-28 05:04:10|2615.95|2608.25|2617.66|2609.96|2617.66|2609.96|2615.95|2608.25|37
1646024660000|2022-02-28 05:04:20|2617.72|2610.02|2618.95|2611.25|2619|2611.3|2617.6|2609.9|31
1646024670000|2022-02-28 05:04:30|2618.96|2611.26|2620.89|2613.19|2621.04|2613.34|2618.96|2611.26|31
1646024680000|2022-02-28 05:04:40|2620.94|2613.24|2621.66|2613.96|2622.04|2614.34|2620.91|2613.21|38
1646024690000|2022-02-28 05:04:50|2621.71|2614.01|2623.64|2615.94|2623.64|2615.94|2621.71|2614.01|33
1646024700000|2022-02-28 05:05:00|2623.59|2615.89|2624.15|2616.45|2624.32|2616.62|2623.18|2615.48|37
1646024710000|2022-02-28 05:05:10|2624.14|2616.44|2623.96|2616.26|2624.14|2616.44|2623.5|2615.8|37
1646024720000|2022-02-28 05:05:20|2624.01|2616.31|2622.51|2614.81|2624.01|2616.31|2622.51|2614.81|35
1646024730000|2022-02-28 05:05:30|2622.45|2614.75|2621.57|2613.87|2622.9|2615.2|2621.57|2613.87|38
1646024740000|2022-02-28 05:05:40|2621.61|2613.91|2621.56|2613.86|2621.64|2613.94|2621.22|2613.52|34
1646024750000|2022-02-28 05:05:50|2621.51|2613.81|2622.16|2614.46|2622.21|2614.51|2621.2|2613.5|35
1646024760000|2022-02-28 05:06:00|2622.11|2614.41|2623.15|2615.45|2623.15|2615.45|2621.99|2614.29|37
1646024770000|2022-02-28 05:06:10|2623.27|2615.57|2623.52|2615.82|2623.52|2615.82|2622.73|2615.03|32
1646024780000|2022-02-28 05:06:20|2623.51|2615.81|2624.42|2616.72|2624.42|2616.72|2623.47|2615.77|30
1646024790000|2022-02-28 05:06:30|2624.41|2616.71|2624.29|2616.59|2624.43|2616.73|2624.18|2616.48|28
1646024800000|2022-02-28 05:06:40|2624.25|2616.55|2624|2616.3|2624.25|2616.55|2623.72|2616.02|31
1646024810000|2022-02-28 05:06:50|2624.08|2616.38|2624.2|2616.5|2624.27|2616.57|2623.7|2616|37
1646024820000|2022-02-28 05:07:00|2624.19|2616.49|2623.92|2616.22|2624.33|2616.63|2623.8|2616.1|32
1646024830000|2022-02-28 05:07:10|2623.91|2616.21|2622.9|2615.2|2623.94|2616.24|2622.75|2615.05|31
1646024840000|2022-02-28 05:07:20|2622.88|2615.18|2622.96|2615.26|2623.4|2615.7|2622.79|2615.09|31
1646024850000|2022-02-28 05:07:30|2622.97|2615.27|2623.02|2615.32|2623.2|2615.5|2622.8|2615.1|30
1646024860000|2022-02-28 05:07:40|2623.04|2615.34|2623.69|2615.99|2624.12|2616.42|2623.02|2615.32|26
1646024870000|2022-02-28 05:07:50|2623.75|2616.05|2624.16|2616.46|2624.16|2616.46|2623.69|2615.99|29
1646024880000|2022-02-28 05:08:00|2624.08|2616.38|2623.5|2615.8|2624.11|2616.41|2623.49|2615.79|31
1646024890000|2022-02-28 05:08:10|2623.48|2615.78|2622.98|2615.28|2623.81|2616.11|2622.98|2615.28|30
1646024900000|2022-02-28 05:08:20|2623.02|2615.32|2622.91|2615.21|2623.04|2615.34|2622.4|2614.7|35
1646024910000|2022-02-28 05:08:30|2622.96|2615.26|2622.47|2614.77|2622.96|2615.26|2622.44|2614.74|36
1646024920000|2022-02-28 05:08:40|2622.49|2614.79|2623.65|2615.95|2623.65|2615.95|2622.29|2614.59|36
1646024930000|2022-02-28 05:08:50|2623.53|2615.83|2623.11|2615.41|2623.54|2615.84|2622.08|2614.38|34
1646024940000|2022-02-28 05:09:00|2623.12|2615.42|2623.1|2615.4|2623.35|2615.65|2622.62|2614.92|35
1646024950000|2022-02-28 05:09:10|2623.14|2615.44|2622.51|2614.81|2623.14|2615.44|2622.51|2614.81|36
1646024960000|2022-02-28 05:09:20|2622.53|2614.83|2622.77|2615.07|2622.82|2615.12|2622.4|2614.7|36
1646024970000|2022-02-28 05:09:30|2622.99|2615.29|2623.7|2616|2623.7|2616|2622.99|2615.29|34
1646024980000|2022-02-28 05:09:40|2623.8|2616.1|2623.58|2615.88|2623.87|2616.17|2623.13|2615.43|27
1646024990000|2022-02-28 05:09:50|2623.52|2615.82|2623.67|2615.97|2623.67|2615.97|2623.46|2615.76|20
1646025000000|2022-02-28 05:10:00|2623.61|2615.91|2623.12|2615.42|2623.8|2616.1|2623.01|2615.31|28
1646025010000|2022-02-28 05:10:10|2623.14|2615.44|2622.01|2614.31|2623.15|2615.45|2621.83|2614.13|36
1646025020000|2022-02-28 05:10:20|2622.06|2614.36|2621.88|2614.18|2622.13|2614.43|2621.62|2613.92|32
1646025030000|2022-02-28 05:10:30|2621.15|2613.45|2623.03|2615.33|2623.03|2615.33|2620.92|2613.22|36
1646025040000|2022-02-28 05:10:40|2623.04|2615.34|2623.15|2615.45|2623.37|2615.67|2622.98|2615.28|33
1646025050000|2022-02-28 05:10:50|2622.99|2615.29|2622.56|2614.86|2623.07|2615.37|2622.56|2614.86|35
1646025060000|2022-02-28 05:11:00|2622.45|2614.75|2621.51|2613.81|2622.45|2614.75|2621.07|2613.37|33
1646025070000|2022-02-28 05:11:10|2621.61|2613.91|2621.28|2613.58|2621.62|2613.92|2620.69|2612.99|35
1646025080000|2022-02-28 05:11:20|2621.34|2613.64|2621.6|2613.9|2621.67|2613.97|2621.16|2613.46|36
1646025090000|2022-02-28 05:11:30|2621.7|2614|2622.4|2614.7|2622.5|2614.8|2621.7|2614|27
1646025100000|2022-02-28 05:11:40|2622.38|2614.68|2622.25|2614.55|2622.38|2614.68|2622.12|2614.42|29
1646025110000|2022-02-28 05:11:50|2622.24|2614.54|2622.45|2614.75|2622.45|2614.75|2622.09|2614.39|27
1646025120000|2022-02-28 05:12:00|2622.46|2614.76|2622.8|2615.1|2623.12|2615.42|2622.46|2614.76|27
1646025130000|2022-02-28 05:12:10|2622.81|2615.11|2622.83|2615.13|2622.93|2615.23|2622.29|2614.59|31
1646025140000|2022-02-28 05:12:20|2622.85|2615.15|2622.64|2614.94|2623.13|2615.43|2622.12|2614.42|25
1646025150000|2022-02-28 05:12:30|2622.61|2614.91|2623.07|2615.37|2623.07|2615.37|2622.61|2614.91|31
1646025160000|2022-02-28 05:12:40|2623.08|2615.38|2622.85|2615.15|2623.09|2615.39|2622.79|2615.09|24
1646025170000|2022-02-28 05:12:50|2622.87|2615.17|2622.26|2614.56|2622.87|2615.17|2621.97|2614.27|19
1646025180000|2022-02-28 05:13:00|2622.27|2614.57|2622.06|2614.36|2622.27|2614.57|2622.04|2614.34|27
1646025190000|2022-02-28 05:13:10|2622.11|2614.41|2622.49|2614.79|2622.49|2614.79|2622.11|2614.41|26
1646025200000|2022-02-28 05:13:20|2622.51|2614.81|2623.38|2615.68|2623.41|2615.71|2622.5|2614.8|22
1646025210000|2022-02-28 05:13:30|2623.41|2615.71|2623.59|2615.89|2623.61|2615.91|2623.4|2615.7|17
1646025220000|2022-02-28 05:13:40|2623.58|2615.88|2623.56|2615.86|2623.64|2615.94|2623.56|2615.86|9
1646025230000|2022-02-28 05:13:50|2623.46|2615.76|2625.89|2618.19|2625.98|2618.28|2622.88|2615.18|38
1646025240000|2022-02-28 05:14:00|2626|2618.3|2627.73|2620.03|2627.8|2620.1|2626|2618.3|31
1646025250000|2022-02-28 05:14:10|2627.78|2620.08|2628.21|2620.51|2628.29|2620.59|2627.5|2619.8|35
1646025260000|2022-02-28 05:14:20|2628.1|2620.4|2628.18|2620.48|2628.19|2620.49|2627.84|2620.14|18
1646025270000|2022-02-28 05:14:30|2628.16|2620.46|2626.67|2618.97|2628.19|2620.49|2626.67|2618.97|36
1646025280000|2022-02-28 05:14:40|2626.66|2618.96|2626.24|2618.54|2626.66|2618.96|2625.67|2617.97|36
1646025290000|2022-02-28 05:14:50|2626.29|2618.59|2626.36|2618.66|2626.52|2618.82|2626.11|2618.41|26
1646025300000|2022-02-28 05:15:00|2626.38|2618.68|2626.09|2618.39|2626.4|2618.7|2626.08|2618.38|31
1646025310000|2022-02-28 05:15:10|2626.12|2618.42|2626.16|2618.46|2626.58|2618.88|2625.99|2618.29|32
1646025320000|2022-02-28 05:15:20|2626.11|2618.41|2626.15|2618.45|2626.44|2618.74|2626.08|2618.38|26
1646025330000|2022-02-28 05:15:30|2626.06|2618.36|2626.09|2618.39|2626.16|2618.46|2626.02|2618.32|18
1646025340000|2022-02-28 05:15:40|2626.18|2618.48|2627.15|2619.45|2627.16|2619.46|2626.18|2618.48|34
1646025350000|2022-02-28 05:15:50|2627.14|2619.44|2627.21|2619.51|2627.29|2619.59|2626.93|2619.23|31
1646025360000|2022-02-28 05:16:00|2627.22|2619.52|2627.95|2620.25|2628.43|2620.73|2627.22|2619.52|35
1646025370000|2022-02-28 05:16:10|2627.55|2619.85|2627.9|2620.2|2628.1|2620.4|2627.22|2619.52|36
1646025380000|2022-02-28 05:16:20|2627.77|2620.07|2628.02|2620.32|2628.23|2620.53|2627.48|2619.78|35
1646025390000|2022-02-28 05:16:30|2628.01|2620.31|2627.56|2619.86|2628.05|2620.35|2627.56|2619.86|23
1646025400000|2022-02-28 05:16:40|2627.58|2619.88|2627.43|2619.73|2627.58|2619.88|2627.25|2619.55|22
1646025410000|2022-02-28 05:16:50|2627.4|2619.7|2627.36|2619.66|2627.83|2620.13|2627.17|2619.47|31
1646025420000|2022-02-28 05:17:00|2627.37|2619.67|2626.31|2618.61|2627.53|2619.83|2626.31|2618.61|29
1646025430000|2022-02-28 05:17:10|2626.1|2618.4|2625.02|2617.32|2626.37|2618.67|2624.77|2617.07|32
1646025440000|2022-02-28 05:17:20|2625|2617.3|2624.39|2616.69|2625|2617.3|2624.39|2616.69|28
1646025450000|2022-02-28 05:17:30|2624.29|2616.59|2625.2|2617.5|2625.22|2617.52|2624.21|2616.51|29
1646025460000|2022-02-28 05:17:40|2625.19|2617.49|2624.1|2616.4|2625.2|2617.5|2624.1|2616.4|37
1646025470000|2022-02-28 05:17:50|2624.27|2616.57|2624.24|2616.54|2624.63|2616.93|2624.24|2616.54|31
1646025480000|2022-02-28 05:18:00|2624.36|2616.66|2624.79|2617.09|2624.8|2617.1|2624.23|2616.53|33
1646025490000|2022-02-28 05:18:10|2624.77|2617.07|2625.01|2617.31|2625.84|2618.14|2624.67|2616.97|35
1646025500000|2022-02-28 05:18:20|2624.93|2617.23|2624.78|2617.08|2625.03|2617.33|2624.71|2617.01|36
1646025510000|2022-02-28 05:18:30|2624.77|2617.07|2624.93|2617.23|2624.95|2617.25|2624.18|2616.48|31
1646025520000|2022-02-28 05:18:40|2624.92|2617.22|2624.77|2617.07|2624.92|2617.22|2624.72|2617.02|30
1646025530000|2022-02-28 05:18:50|2624.61|2616.91|2624.49|2616.79|2624.69|2616.99|2623.52|2615.82|32
1646025540000|2022-02-28 05:19:00|2624.55|2616.85|2625.47|2617.77|2625.56|2617.86|2624.55|2616.85|28
1646025550000|2022-02-28 05:19:10|2625.51|2617.81|2625.36|2617.66|2625.51|2617.81|2624.9|2617.2|33
1646025560000|2022-02-28 05:19:20|2625.41|2617.71|2625.09|2617.39|2625.59|2617.89|2625.09|2617.39|33
1646025570000|2022-02-28 05:19:30|2625.08|2617.38|2624.49|2616.79|2625.29|2617.59|2624.35|2616.65|25
1646025580000|2022-02-28 05:19:40|2624.46|2616.76|2622.86|2615.16|2624.53|2616.83|2622.86|2615.16|28
1646025590000|2022-02-28 05:19:50|2622.79|2615.09|2619.88|2612.18|2622.82|2615.12|2619.87|2612.17|34
1646025600000|2022-02-28 05:20:00|2620.2|2612.5|2619.31|2611.61|2620.46|2612.76|2619.24|2611.54|34
1646025610000|2022-02-28 05:20:10|2619.19|2611.49|2619.7|2612|2620.4|2612.7|2619.19|2611.49|34
1646025620000|2022-02-28 05:20:20|2619.77|2612.07|2617.97|2610.27|2619.77|2612.07|2617.81|2610.11|30
1646025630000|2022-02-28 05:20:30|2618.13|2610.43|2618.69|2610.99|2618.91|2611.21|2618.08|2610.38|30
1646025640000|2022-02-28 05:20:40|2618.68|2610.98|2619.32|2611.62|2619.32|2611.62|2617.86|2610.16|35
1646025650000|2022-02-28 05:20:50|2619.4|2611.7|2620.42|2612.72|2620.42|2612.72|2619.36|2611.66|31
1646025660000|2022-02-28 05:21:00|2620.55|2612.85|2621.18|2613.48|2621.2|2613.5|2620.55|2612.85|23
1646025670000|2022-02-28 05:21:10|2621.17|2613.47|2622.21|2614.51|2622.21|2614.51|2621.11|2613.41|33
1646025680000|2022-02-28 05:21:20|2622.53|2614.83|2623.63|2615.93|2623.63|2615.93|2622.4|2614.7|34
1646025690000|2022-02-28 05:21:30|2623.65|2615.95|2623.3|2615.6|2623.7|2616|2623.14|2615.44|29
1646025700000|2022-02-28 05:21:40|2623.16|2615.46|2622.68|2614.98|2623.19|2615.49|2622.4|2614.7|27
1646025710000|2022-02-28 05:21:50|2622.89|2615.19|2624.75|2617.05|2624.75|2617.05|2622.89|2615.19|39
1646025720000|2022-02-28 05:22:00|2624.78|2617.08|2624.01|2616.31|2624.88|2617.18|2623.94|2616.24|35
1646025730000|2022-02-28 05:22:10|2624.12|2616.42|2625.05|2617.35|2625.05|2617.35|2624.01|2616.31|30
1646025740000|2022-02-28 05:22:20|2625.17|2617.47|2625.07|2617.37|2625.17|2617.47|2625.02|2617.32|24
1646025750000|2022-02-28 05:22:30|2625.08|2617.38|2625.61|2617.91|2625.79|2618.09|2625.03|2617.33|31
1646025760000|2022-02-28 05:22:40|2625.39|2617.69|2625.25|2617.55|2625.39|2617.69|2624.91|2617.21|34
1646025770000|2022-02-28 05:22:50|2625.13|2617.43|2624.81|2617.11|2625.13|2617.43|2624.7|2617|29
1646025780000|2022-02-28 05:23:00|2624.82|2617.12|2625.34|2617.64|2625.34|2617.64|2624.65|2616.95|27
1646025790000|2022-02-28 05:23:10|2625.37|2617.67|2625.29|2617.59|2625.4|2617.7|2625.17|2617.47|34
1646025800000|2022-02-28 05:23:20|2625.3|2617.6|2625.21|2617.51|2625.38|2617.68|2625.21|2617.51|27
1646025810000|2022-02-28 05:23:30|2625.22|2617.52|2624.89|2617.19|2625.31|2617.61|2624.75|2617.05|37
1646025820000|2022-02-28 05:23:40|2624.97|2617.27|2623.19|2615.49|2624.97|2617.27|2622.61|2614.91|35
1646025830000|2022-02-28 05:23:50|2623.3|2615.6|2624.29|2616.59|2624.32|2616.62|2623.16|2615.46|32
1646025840000|2022-02-28 05:24:00|2624.25|2616.55|2624.56|2616.86|2624.75|2617.05|2624.22|2616.52|28
1646025850000|2022-02-28 05:24:10|2624.63|2616.93|2625.36|2617.66|2625.75|2618.05|2624.54|2616.84|33
1646025860000|2022-02-28 05:24:20|2625.35|2617.65|2624.42|2616.72|2625.38|2617.68|2624.42|2616.72|33
1646025870000|2022-02-28 05:24:30|2624.41|2616.71|2624.83|2617.13|2624.83|2617.13|2624.22|2616.52|35
1646025880000|2022-02-28 05:24:40|2624.88|2617.18|2625.37|2617.67|2625.39|2617.69|2624.88|2617.18|34
1646025890000|2022-02-28 05:24:50|2625.29|2617.59|2625.36|2617.66|2625.36|2617.66|2625.1|2617.4|25
1646025900000|2022-02-28 05:25:00|2625.43|2617.73|2624.75|2617.05|2625.47|2617.77|2624.66|2616.96|30
1646025910000|2022-02-28 05:25:10|2624.77|2617.07|2623.92|2616.22|2624.78|2617.08|2623.84|2616.14|27
1646025920000|2022-02-28 05:25:20|2624.04|2616.34|2624.47|2616.77|2624.51|2616.81|2624.04|2616.34|34
1646025930000|2022-02-28 05:25:30|2624.5|2616.8|2623.36|2615.66|2624.6|2616.9|2623.36|2615.66|31
1646025940000|2022-02-28 05:25:40|2623.31|2615.61|2622.06|2614.36|2623.39|2615.69|2621.91|2614.21|34
1646025950000|2022-02-28 05:25:50|2622.17|2614.47|2622.17|2614.47|2622.2|2614.5|2621.15|2613.45|36
1646025960000|2022-02-28 05:26:00|2622.16|2614.46|2621.96|2614.26|2622.24|2614.54|2621.84|2614.14|31
1646025970000|2022-02-28 05:26:10|2621.98|2614.28|2621.31|2613.61|2621.99|2614.29|2621.07|2613.37|35
1646025980000|2022-02-28 05:26:20|2621.36|2613.66|2620.75|2613.05|2621.64|2613.94|2620.08|2612.38|39
1646025990000|2022-02-28 05:26:30|2620.73|2613.03|2620.66|2612.96|2620.93|2613.23|2620.66|2612.96|31
1646026000000|2022-02-28 05:26:40|2620.63|2612.93|2620.91|2613.21|2620.96|2613.26|2620.62|2612.92|22
1646026010000|2022-02-28 05:26:50|2620.92|2613.22|2621.22|2613.52|2621.42|2613.72|2620.81|2613.11|35
1646026020000|2022-02-28 05:27:00|2621.25|2613.55|2621.02|2613.32|2621.33|2613.63|2620.89|2613.19|28
1646026030000|2022-02-28 05:27:10|2621.04|2613.34|2621.77|2614.07|2621.77|2614.07|2620.97|2613.27|27
1646026040000|2022-02-28 05:27:20|2621.7|2614|2621.76|2614.06|2621.76|2614.06|2621.58|2613.88|23
1646026050000|2022-02-28 05:27:30|2621.8|2614.1|2620.35|2612.65|2621.89|2614.19|2620.14|2612.44|31
1646026060000|2022-02-28 05:27:40|2620.21|2612.51|2618.63|2610.93|2620.29|2612.59|2618.63|2610.93|37
1646026070000|2022-02-28 05:27:50|2618.7|2611|2616.39|2608.69|2618.78|2611.08|2615.78|2608.08|38
1646026080000|2022-02-28 05:28:00|2616.25|2608.55|2615.53|2607.83|2616.42|2608.72|2615.41|2607.71|31
1646026090000|2022-02-28 05:28:10|2615.51|2607.81|2618.47|2610.77|2618.47|2610.77|2615.28|2607.58|39
1646026100000|2022-02-28 05:28:20|2618.46|2610.76|2618.71|2611.01|2619.15|2611.45|2618.46|2610.76|30
1646026110000|2022-02-28 05:28:30|2618.72|2611.02|2620.18|2612.48|2620.28|2612.58|2618.4|2610.7|37
1646026120000|2022-02-28 05:28:40|2620.04|2612.34|2620.33|2612.63|2620.33|2612.63|2619.98|2612.28|37
1646026130000|2022-02-28 05:28:50|2620.34|2612.64|2620.16|2612.46|2620.39|2612.69|2620.16|2612.46|27
1646026140000|2022-02-28 05:29:00|2620.14|2612.44|2620.21|2612.51|2620.21|2612.51|2619.93|2612.23|27
1646026150000|2022-02-28 05:29:10|2620.13|2612.43|2620.71|2613.01|2620.74|2613.04|2620.13|2612.43|26
1646026160000|2022-02-28 05:29:20|2620.74|2613.04|2621.38|2613.68|2621.44|2613.74|2620.7|2613|26
1646026170000|2022-02-28 05:29:30|2621.43|2613.73|2622.45|2614.75|2622.45|2614.75|2621.41|2613.71|23
1646026180000|2022-02-28 05:29:40|2622.44|2614.74|2622.62|2614.92|2622.64|2614.94|2621.82|2614.12|32
1646026190000|2022-02-28 05:29:50|2622.61|2614.91|2623.79|2616.09|2623.99|2616.29|2622.59|2614.89|33
1646026200000|2022-02-28 05:30:00|2623.86|2616.16|2626.03|2618.33|2626.05|2618.35|2623.86|2616.16|34
1646026210000|2022-02-28 05:30:10|2626.02|2618.32|2625.65|2617.95|2626.11|2618.41|2625.05|2617.35|36
1646026220000|2022-02-28 05:30:20|2625.64|2617.94|2625.97|2618.27|2626.06|2618.36|2625.27|2617.57|32
1646026230000|2022-02-28 05:30:30|2625.89|2618.19|2624.56|2616.86|2625.93|2618.23|2624.43|2616.73|33
1646026240000|2022-02-28 05:30:40|2624.53|2616.83|2624.43|2616.73|2624.93|2617.23|2624.32|2616.62|34
1646026250000|2022-02-28 05:30:50|2624.42|2616.72|2624.1|2616.4|2624.8|2617.1|2624.1|2616.4|33
1646026260000|2022-02-28 05:31:00|2624.06|2616.36|2619.9|2612.2|2624.06|2616.36|2619.76|2612.06|36
1646026270000|2022-02-28 05:31:10|2619.86|2612.16|2619.16|2611.46|2619.93|2612.23|2617.82|2610.12|33
1646026280000|2022-02-28 05:31:20|2619.35|2611.65|2618.83|2611.13|2619.37|2611.67|2618.62|2610.92|31
1646026290000|2022-02-28 05:31:30|2618.85|2611.15|2617.38|2609.68|2618.94|2611.24|2617|2609.3|37
1646026300000|2022-02-28 05:31:40|2617.3|2609.6|2616.93|2609.23|2617.3|2609.6|2616.79|2609.09|28
1646026310000|2022-02-28 05:31:50|2616.86|2609.16|2616.97|2609.27|2617.05|2609.35|2616.72|2609.02|31
1646026320000|2022-02-28 05:32:00|2616.69|2608.99|2616.45|2608.75|2616.69|2608.99|2615.97|2608.27|38
1646026330000|2022-02-28 05:32:10|2616.23|2608.53|2615.85|2608.15|2616.3|2608.6|2615.76|2608.06|25
1646026340000|2022-02-28 05:32:20|2615.83|2608.13|2615|2607.3|2616.31|2608.61|2614.99|2607.29|31
1646026350000|2022-02-28 05:32:30|2614.96|2607.26|2616.26|2608.56|2616.26|2608.56|2614.46|2606.76|36
1646026360000|2022-02-28 05:32:40|2616.27|2608.57|2616.36|2608.66|2616.36|2608.66|2615.76|2608.06|33
1646026370000|2022-02-28 05:32:50|2616.37|2608.67|2616.72|2609.02|2617.36|2609.66|2616.37|2608.67|35
1646026380000|2022-02-28 05:33:00|2616.75|2609.05|2616.25|2608.55|2617.45|2609.75|2616.24|2608.54|34
1646026390000|2022-02-28 05:33:10|2616.37|2608.67|2616.5|2608.8|2617.07|2609.37|2616.34|2608.64|35
1646026400000|2022-02-28 05:33:20|2616.46|2608.76|2616.07|2608.37|2616.5|2608.8|2615.89|2608.19|24
1646026410000|2022-02-28 05:33:30|2616.06|2608.36|2615.63|2607.93|2616.53|2608.83|2615.63|2607.93|30
1646026420000|2022-02-28 05:33:40|2615.51|2607.81|2615.12|2607.42|2615.76|2608.06|2615.12|2607.42|31
1646026430000|2022-02-28 05:33:50|2615.16|2607.46|2615.03|2607.33|2615.53|2607.83|2614.95|2607.25|31
1646026440000|2022-02-28 05:34:00|2614.94|2607.24|2615.3|2607.6|2615.77|2608.07|2614.85|2607.15|35
1646026450000|2022-02-28 05:34:10|2615.34|2607.64|2614.48|2606.78|2615.55|2607.85|2614.47|2606.77|27
1646026460000|2022-02-28 05:34:20|2614.57|2606.87|2614.57|2606.87|2614.66|2606.96|2614.14|2606.44|29
1646026470000|2022-02-28 05:34:30|2614.93|2607.23|2613.83|2606.13|2614.98|2607.28|2613.76|2606.06|34
1646026480000|2022-02-28 05:34:40|2613.85|2606.15|2613.97|2606.27|2614.43|2606.73|2613.79|2606.09|31
1646026490000|2022-02-28 05:34:50|2614.03|2606.33|2613.88|2606.18|2614.18|2606.48|2613.86|2606.16|27
1646026500000|2022-02-28 05:35:00|2613.87|2606.17|2614.3|2606.6|2614.91|2607.21|2613.8|2606.1|30
1646026510000|2022-02-28 05:35:10|2614.33|2606.63|2614.35|2606.65|2615.21|2607.51|2614.31|2606.61|26
1646026520000|2022-02-28 05:35:20|2614.21|2606.51|2612.95|2605.25|2614.21|2606.51|2612.72|2605.02|30
1646026530000|2022-02-28 05:35:30|2612.96|2605.26|2612.03|2604.33|2613.02|2605.32|2612.03|2604.33|27
1646026540000|2022-02-28 05:35:40|2611.99|2604.29|2612.33|2604.63|2612.34|2604.64|2611.5|2603.8|35
1646026550000|2022-02-28 05:35:50|2612.31|2604.61|2612.76|2605.06|2612.76|2605.06|2612.28|2604.58|29
1646026560000|2022-02-28 05:36:00|2612.8|2605.1|2613.42|2605.72|2613.45|2605.75|2612.8|2605.1|29
1646026570000|2022-02-28 05:36:10|2613.41|2605.71|2612.91|2605.21|2613.42|2605.72|2612.74|2605.04|33
1646026580000|2022-02-28 05:36:20|2612.95|2605.25|2613.47|2605.77|2613.77|2606.07|2612.91|2605.21|26
1646026590000|2022-02-28 05:36:30|2613.49|2605.79|2613.55|2605.85|2613.99|2606.29|2613.49|2605.79|30
1646026600000|2022-02-28 05:36:40|2613.66|2605.96|2613.73|2606.03|2613.78|2606.08|2613.56|2605.86|24
1646026610000|2022-02-28 05:36:50|2613.72|2606.02|2614.31|2606.61|2614.31|2606.61|2613.64|2605.94|19
1646026620000|2022-02-28 05:37:00|2614.36|2606.66|2614.88|2607.18|2614.98|2607.28|2614.36|2606.66|26
1646026630000|2022-02-28 05:37:10|2614.87|2607.17|2615.24|2607.54|2615.29|2607.59|2614.72|2607.02|31
1646026640000|2022-02-28 05:37:20|2615.15|2607.45|2615.32|2607.62|2615.33|2607.63|2615.12|2607.42|23
1646026650000|2022-02-28 05:37:30|2615.31|2607.61|2614.66|2606.96|2615.43|2607.73|2614.48|2606.78|28
1646026660000|2022-02-28 05:37:40|2614.77|2607.07|2613.8|2606.1|2615.11|2607.41|2613.67|2605.97|34
1646026670000|2022-02-28 05:37:50|2613.78|2606.08|2614.36|2606.66|2614.38|2606.68|2613.59|2605.89|31
1646026680000|2022-02-28 05:38:00|2614.38|2606.68|2613.8|2606.1|2614.39|2606.69|2613.54|2605.84|32
1646026690000|2022-02-28 05:38:10|2613.78|2606.08|2613.23|2605.53|2614.19|2606.49|2613.14|2605.44|29
1646026700000|2022-02-28 05:38:20|2613.22|2605.52|2614.05|2606.35|2614.08|2606.38|2613.07|2605.37|35
1646026710000|2022-02-28 05:38:30|2614.04|2606.34|2614.65|2606.95|2614.68|2606.98|2614.04|2606.34|33
1646026720000|2022-02-28 05:38:40|2614.58|2606.88|2615.78|2608.08|2615.83|2608.13|2614.55|2606.85|35
1646026730000|2022-02-28 05:38:50|2615.82|2608.12|2615.73|2608.03|2615.89|2608.19|2615.56|2607.86|27
1646026740000|2022-02-28 05:39:00|2615.74|2608.04|2615.7|2608|2615.84|2608.14|2615.66|2607.96|25
1646026750000|2022-02-28 05:39:10|2615.73|2608.03|2617.48|2609.78|2617.48|2609.78|2615.61|2607.91|36
1646026760000|2022-02-28 05:39:20|2617.47|2609.77|2616.89|2609.19|2617.47|2609.77|2616.66|2608.96|35
1646026770000|2022-02-28 05:39:30|2616.9|2609.2|2616.77|2609.07|2616.94|2609.24|2616.73|2609.03|27
1646026780000|2022-02-28 05:39:40|2616.76|2609.06|2617.29|2609.59|2617.29|2609.59|2616.72|2609.02|26
1646026790000|2022-02-28 05:39:50|2617.21|2609.51|2616.51|2608.81|2617.23|2609.53|2616.51|2608.81|22
1646026800000|2022-02-28 05:40:00|2616.57|2608.87|2614.95|2607.25|2616.59|2608.89|2614.85|2607.15|26
1646026810000|2022-02-28 05:40:10|2614.89|2607.19|2614.53|2606.83|2614.89|2607.19|2613.89|2606.19|32
1646026820000|2022-02-28 05:40:20|2614.52|2606.82|2614.28|2606.58|2614.52|2606.82|2614.03|2606.33|25
1646026830000|2022-02-28 05:40:30|2614.32|2606.62|2613.58|2605.88|2614.32|2606.62|2612.84|2605.14|37
1646026840000|2022-02-28 05:40:40|2613.6|2605.9|2613.52|2605.82|2613.72|2606.02|2613.48|2605.78|25
1646026850000|2022-02-28 05:40:50|2613.48|2605.78|2613.28|2605.58|2613.7|2606|2613.24|2605.54|28
1646026860000|2022-02-28 05:41:00|2613.25|2605.55|2611.15|2603.45|2613.28|2605.58|2611.1|2603.4|31
1646026870000|2022-02-28 05:41:10|2611.22|2603.52|2611.44|2603.74|2611.48|2603.78|2611.22|2603.52|29
1646026880000|2022-02-28 05:41:20|2611.43|2603.73|2612.84|2605.14|2612.84|2605.14|2611.43|2603.73|35
1646026890000|2022-02-28 05:41:30|2612.89|2605.19|2613.83|2606.13|2613.83|2606.13|2612.8|2605.1|36
1646026900000|2022-02-28 05:41:40|2613.78|2606.08|2613.86|2606.16|2614.25|2606.55|2613.72|2606.02|33
1646026910000|2022-02-28 05:41:50|2613.8|2606.1|2613.97|2606.27|2614.22|2606.52|2613.79|2606.09|29
1646026920000|2022-02-28 05:42:00|2614.01|2606.31|2614.53|2606.83|2614.91|2607.21|2613.95|2606.25|33
1646026930000|2022-02-28 05:42:10|2614.52|2606.82|2614.99|2607.29|2614.99|2607.29|2614.47|2606.77|38
1646026940000|2022-02-28 05:42:20|2614.97|2607.27|2615.92|2608.22|2615.93|2608.23|2614.97|2607.27|33
1646026950000|2022-02-28 05:42:30|2615.89|2608.19|2614.86|2607.16|2615.89|2608.19|2614.73|2607.03|29
1646026960000|2022-02-28 05:42:40|2614.93|2607.23|2614.4|2606.7|2615.09|2607.39|2614.34|2606.64|31
1646026970000|2022-02-28 05:42:50|2614.38|2606.68|2614.46|2606.76|2614.49|2606.79|2614.37|2606.67|30
1646026980000|2022-02-28 05:43:00|2614.73|2607.03|2614.71|2607.01|2615.5|2607.8|2614.62|2606.92|33
1646026990000|2022-02-28 05:43:10|2614.7|2607|2614.99|2607.29|2616.22|2608.52|2614.7|2607|36
1646027000000|2022-02-28 05:43:20|2615.01|2607.31|2616.11|2608.41|2616.15|2608.45|2614.93|2607.23|35
1646027010000|2022-02-28 05:43:30|2616.12|2608.42|2615.77|2608.07|2616.12|2608.42|2615.57|2607.87|27
1646027020000|2022-02-28 05:43:40|2615.82|2608.12|2615.63|2607.93|2616.05|2608.35|2615.48|2607.78|26
1646027030000|2022-02-28 05:43:50|2615.7|2608|2615.38|2607.68|2615.72|2608.02|2615.34|2607.64|29
1646027040000|2022-02-28 05:44:00|2615.37|2607.67|2616.34|2608.64|2616.37|2608.67|2615.36|2607.66|30
1646027050000|2022-02-28 05:44:10|2616.32|2608.62|2616.32|2608.62|2616.39|2608.69|2616.22|2608.52|27
1646027060000|2022-02-28 05:44:20|2616.35|2608.65|2615.7|2608|2616.35|2608.65|2615.64|2607.94|30
1646027070000|2022-02-28 05:44:30|2615.66|2607.96|2615.96|2608.26|2615.96|2608.26|2615.56|2607.86|28
1646027080000|2022-02-28 05:44:40|2615.94|2608.24|2616.1|2608.4|2616.1|2608.4|2615.79|2608.09|36
1646027090000|2022-02-28 05:44:50|2616.24|2608.54|2617.17|2609.47|2617.18|2609.48|2616.24|2608.54|26
1646027100000|2022-02-28 05:45:00|2617.18|2609.48|2617.17|2609.47|2617.91|2610.21|2617.15|2609.45|33
1646027110000|2022-02-28 05:45:10|2617.15|2609.45|2617.13|2609.43|2617.22|2609.52|2617.1|2609.4|29
1646027120000|2022-02-28 05:45:20|2617.12|2609.42|2617.06|2609.36|2617.16|2609.46|2616.93|2609.23|28
1646027130000|2022-02-28 05:45:30|2616.9|2609.2|2616.48|2608.78|2616.9|2609.2|2616.45|2608.75|22
1646027140000|2022-02-28 05:45:40|2616.47|2608.77|2616.54|2608.84|2616.59|2608.89|2616.03|2608.33|29
1646027150000|2022-02-28 05:45:50|2616.52|2608.82|2616.95|2609.25|2617|2609.3|2616.43|2608.73|24
1646027160000|2022-02-28 05:46:00|2616.94|2609.24|2616.53|2608.83|2616.98|2609.28|2616.47|2608.77|22
1646027170000|2022-02-28 05:46:10|2616.37|2608.67|2615.98|2608.28|2616.37|2608.67|2615.98|2608.28|26
1646027180000|2022-02-28 05:46:20|2616.01|2608.31|2616.11|2608.41|2616.29|2608.59|2616.01|2608.31|28
1646027190000|2022-02-28 05:46:30|2616.07|2608.37|2616.32|2608.62|2616.32|2608.62|2616.04|2608.34|26
1646027200000|2022-02-28 05:46:40|2616.33|2608.63|2615.84|2608.14|2616.36|2608.66|2615.84|2608.14|19
1646027210000|2022-02-28 05:46:50|2615.97|2608.27|2616.05|2608.35|2616.07|2608.37|2615.85|2608.15|30
1646027220000|2022-02-28 05:47:00|2616.16|2608.46|2616.18|2608.48|2616.55|2608.85|2616.1|2608.4|34
1646027230000|2022-02-28 05:47:10|2616.19|2608.49|2616.2|2608.5|2616.27|2608.57|2616.12|2608.42|26
1646027240000|2022-02-28 05:47:20|2616.19|2608.49|2615.78|2608.08|2616.19|2608.49|2615.72|2608.02|24
1646027250000|2022-02-28 05:47:30|2615.79|2608.09|2615.12|2607.42|2615.81|2608.11|2615.03|2607.33|26
1646027260000|2022-02-28 05:47:40|2615.11|2607.41|2614.61|2606.91|2615.15|2607.45|2614.57|2606.87|36
1646027270000|2022-02-28 05:47:50|2614.6|2606.9|2614.07|2606.37|2614.6|2606.9|2613.5|2605.8|36
1646027280000|2022-02-28 05:48:00|2614.12|2606.42|2613.71|2606.01|2614.38|2606.68|2613.52|2605.82|21
1646027290000|2022-02-28 05:48:10|2613.7|2606|2614|2606.3|2614.07|2606.37|2613.5|2605.8|25
1646027300000|2022-02-28 05:48:20|2614.01|2606.31|2614.34|2606.64|2614.45|2606.75|2614.01|2606.31|30
1646027310000|2022-02-28 05:48:30|2614.37|2606.67|2614.92|2607.22|2614.96|2607.26|2614.37|2606.67|31
1646027320000|2022-02-28 05:48:40|2614.97|2607.27|2614.08|2606.38|2614.97|2607.27|2614.08|2606.38|24
1646027330000|2022-02-28 05:48:50|2614.1|2606.4|2614.16|2606.46|2614.28|2606.58|2614.07|2606.37|31
1646027340000|2022-02-28 05:49:00|2614.31|2606.61|2614.43|2606.73|2614.77|2607.07|2614.31|2606.61|23
1646027350000|2022-02-28 05:49:10|2614.47|2606.77|2614.41|2606.71|2614.48|2606.78|2614.4|2606.7|17
1646027360000|2022-02-28 05:49:20|2614.4|2606.7|2614.27|2606.57|2614.44|2606.74|2614.16|2606.46|25
1646027370000|2022-02-28 05:49:30|2614.31|2606.61|2612.84|2605.14|2614.31|2606.61|2612.78|2605.08|30
1646027380000|2022-02-28 05:49:40|2613.02|2605.32|2612.64|2604.94|2613.06|2605.36|2612.08|2604.38|30
1646027390000|2022-02-28 05:49:50|2612.56|2604.86|2612.63|2604.93|2612.66|2604.96|2612.04|2604.34|27
1646027400000|2022-02-28 05:50:00|2612.64|2604.94|2612.48|2604.78|2612.66|2604.96|2612.48|2604.78|22
1646027410000|2022-02-28 05:50:10|2612.5|2604.8|2612.98|2605.28|2613.55|2605.85|2612.49|2604.79|35
1646027420000|2022-02-28 05:50:20|2613.01|2605.31|2613.16|2605.46|2613.23|2605.53|2613.01|2605.31|27
1646027430000|2022-02-28 05:50:30|2613.17|2605.47|2613.54|2605.84|2613.54|2605.84|2613.07|2605.37|27
1646027440000|2022-02-28 05:50:40|2613.58|2605.88|2613.39|2605.69|2613.63|2605.93|2613.38|2605.68|22
1646027450000|2022-02-28 05:50:50|2613.38|2605.68|2613.66|2605.96|2613.66|2605.96|2613.33|2605.63|27
1646027460000|2022-02-28 05:51:00|2613.69|2605.99|2614.03|2606.33|2614.08|2606.38|2613.69|2605.99|33
1646027470000|2022-02-28 05:51:10|2614.05|2606.35|2614.12|2606.42|2614.28|2606.58|2614.05|2606.35|20
1646027480000|2022-02-28 05:51:20|2614.1|2606.4|2613.28|2605.58|2614.1|2606.4|2613.27|2605.57|28
1646027490000|2022-02-28 05:51:30|2613.29|2605.59|2612.72|2605.02|2613.29|2605.59|2612.63|2604.93|25
1646027500000|2022-02-28 05:51:40|2612.77|2605.07|2612.26|2604.56|2612.83|2605.13|2612.15|2604.45|31
1646027510000|2022-02-28 05:51:50|2612.23|2604.53|2611.56|2603.86|2612.23|2604.53|2611.46|2603.76|32
1646027520000|2022-02-28 05:52:00|2611.61|2603.91|2612.63|2604.93|2612.65|2604.95|2611.49|2603.79|33
1646027530000|2022-02-28 05:52:10|2612.34|2604.64|2612.61|2604.91|2612.79|2605.09|2612.27|2604.57|31
1646027540000|2022-02-28 05:52:20|2612.62|2604.92|2612.03|2604.33|2612.63|2604.93|2611.79|2604.09|33
1646027550000|2022-02-28 05:52:30|2611.99|2604.29|2609.94|2602.24|2612.02|2604.32|2609.9|2602.2|36
1646027560000|2022-02-28 05:52:40|2609.91|2602.21|2610.02|2602.32|2610.16|2602.46|2609.83|2602.13|23
1646027570000|2022-02-28 05:52:50|2610.06|2602.36|2610.58|2602.88|2610.59|2602.89|2610|2602.3|31
1646027580000|2022-02-28 05:53:00|2610.55|2602.85|2611.13|2603.43|2611.32|2603.62|2610.53|2602.83|26
1646027590000|2022-02-28 05:53:10|2611.12|2603.42|2612.04|2604.34|2612.06|2604.36|2611.1|2603.4|32
1646027600000|2022-02-28 05:53:20|2612.12|2604.42|2612.05|2604.35|2612.33|2604.63|2611.97|2604.27|33
1646027610000|2022-02-28 05:53:30|2612.04|2604.34|2612.94|2605.24|2613.26|2605.56|2612.04|2604.34|34
1646027620000|2022-02-28 05:53:40|2612.93|2605.23|2613.02|2605.32|2613.68|2605.98|2612.93|2605.23|34
1646027630000|2022-02-28 05:53:50|2613.16|2605.46|2614.97|2607.27|2615|2607.3|2613.16|2605.46|36
1646027640000|2022-02-28 05:54:00|2614.96|2607.26|2615.46|2607.76|2616.3|2608.6|2614.96|2607.26|29
1646027650000|2022-02-28 05:54:10|2615.41|2607.71|2615.24|2607.54|2615.64|2607.94|2615.24|2607.54|35
1646027660000|2022-02-28 05:54:20|2615.15|2607.45|2613.88|2606.18|2615.15|2607.45|2613.88|2606.18|27
1646027670000|2022-02-28 05:54:30|2613.87|2606.17|2614.94|2607.24|2615.01|2607.31|2613.83|2606.13|30
1646027680000|2022-02-28 05:54:40|2614.88|2607.18|2613.65|2605.95|2614.92|2607.22|2613.61|2605.91|32
1646027690000|2022-02-28 05:54:50|2613.8|2606.1|2614.2|2606.5|2614.25|2606.55|2613.8|2606.1|34
1646027700000|2022-02-28 05:55:00|2614.16|2606.46|2614.83|2607.13|2615.15|2607.45|2614.16|2606.46|33
1646027710000|2022-02-28 05:55:10|2614.81|2607.11|2614.81|2607.11|2614.92|2607.22|2614.66|2606.96|30
1646027720000|2022-02-28 05:55:20|2614.78|2607.08|2614.78|2607.08|2614.87|2607.17|2614.77|2607.07|19
1646027730000|2022-02-28 05:55:30|2614.79|2607.09|2614.74|2607.04|2614.86|2607.16|2614.43|2606.73|27
1646027740000|2022-02-28 05:55:40|2614.7|2607|2616.16|2608.46|2616.16|2608.46|2614.7|2607|33
1646027750000|2022-02-28 05:55:50|2616.19|2608.49|2615.93|2608.23|2616.61|2608.91|2615.9|2608.2|35
1646027760000|2022-02-28 05:56:00|2615.88|2608.18|2614.97|2607.27|2615.94|2608.24|2614.87|2607.17|28
1646027770000|2022-02-28 05:56:10|2614.98|2607.28|2614.41|2606.71|2615.12|2607.42|2614.41|2606.71|27
1646027780000|2022-02-28 05:56:20|2614.4|2606.7|2614.55|2606.85|2614.76|2607.06|2614.4|2606.7|23
1646027790000|2022-02-28 05:56:30|2614.31|2606.61|2614.41|2606.71|2615.31|2607.61|2614.31|2606.61|22
1646027800000|2022-02-28 05:56:40|2614.44|2606.74|2615.05|2607.35|2615.13|2607.43|2614.38|2606.68|31
1646027810000|2022-02-28 05:56:50|2615|2607.3|2615|2607.3|2615.2|2607.5|2614.97|2607.27|21
1646027820000|2022-02-28 05:57:00|2615.07|2607.37|2614.84|2607.14|2615.18|2607.48|2614.79|2607.09|28
1646027830000|2022-02-28 05:57:10|2614.83|2607.13|2614.63|2606.93|2614.83|2607.13|2614.53|2606.83|24
1646027840000|2022-02-28 05:57:20|2614.78|2607.08|2614.66|2606.96|2615.11|2607.41|2614.66|2606.96|20
1646027850000|2022-02-28 05:57:30|2614.65|2606.95|2614.53|2606.83|2614.65|2606.95|2614.4|2606.7|16
1646027860000|2022-02-28 05:57:40|2614.47|2606.77|2614.44|2606.74|2614.53|2606.83|2614.41|2606.71|16
1646027870000|2022-02-28 05:57:50|2614.46|2606.76|2614.19|2606.49|2614.49|2606.79|2614.19|2606.49|12
1646027880000|2022-02-28 05:58:00|2614.18|2606.48|2613.66|2605.96|2614.18|2606.48|2613.02|2605.32|35
1646027890000|2022-02-28 05:58:10|2613.65|2605.95|2613.33|2605.63|2613.72|2606.02|2613.24|2605.54|34
1646027900000|2022-02-28 05:58:20|2613.42|2605.72|2614.21|2606.51|2614.35|2606.65|2613.42|2605.72|26
1646027910000|2022-02-28 05:58:30|2614.22|2606.52|2614.86|2607.16|2615.13|2607.43|2614.22|2606.52|30
1646027920000|2022-02-28 05:58:40|2614.88|2607.18|2615.6|2607.9|2616.16|2608.46|2614.88|2607.18|33
1646027930000|2022-02-28 05:58:50|2615.72|2608.02|2616.1|2608.4|2616.25|2608.55|2615.71|2608.01|31
1646027940000|2022-02-28 05:59:00|2616.13|2608.43|2615.92|2608.22|2616.41|2608.71|2615.53|2607.83|35
1646027950000|2022-02-28 05:59:10|2616.06|2608.36|2616.87|2609.17|2617.32|2609.62|2616.06|2608.36|36
1646027960000|2022-02-28 05:59:20|2616.86|2609.16|2616.92|2609.22|2617.31|2609.61|2616.78|2609.08|30
1646027970000|2022-02-28 05:59:30|2616.46|2608.76|2616.1|2608.4|2616.46|2608.76|2615.93|2608.23|29
1646027980000|2022-02-28 05:59:40|2615.97|2608.27|2615.47|2607.77|2615.97|2608.27|2615.29|2607.59|31
1646027990000|2022-02-28 05:59:50|2615.4|2607.7|2615.02|2607.32|2615.54|2607.84|2615|2607.3|37
1646028000000|2022-02-28 06:00:00|2615.14|2607.44|2615.05|2607.35|2615.52|2607.82|2615.02|2607.32|35
1646028010000|2022-02-28 06:00:10|2615.09|2607.39|2615.87|2608.17|2615.89|2608.19|2615.09|2607.39|32
1646028020000|2022-02-28 06:00:20|2615.95|2608.25|2616.59|2608.89|2616.7|2609|2615.78|2608.08|35
1646028030000|2022-02-28 06:00:30|2616.62|2608.92|2615.48|2607.78|2616.62|2608.92|2615.48|2607.78|35
1646028040000|2022-02-28 06:00:40|2615.04|2607.34|2612.91|2605.21|2615.31|2607.61|2612.91|2605.21|36
1646028050000|2022-02-28 06:00:50|2612.88|2605.18|2611.11|2603.41|2613.4|2605.7|2611.11|2603.41|37
1646028060000|2022-02-28 06:01:00|2611.06|2603.36|2611.56|2603.86|2611.8|2604.1|2611.06|2603.36|29
1646028070000|2022-02-28 06:01:10|2611.57|2603.87|2613.32|2605.62|2613.35|2605.65|2611.57|2603.87|34
1646028080000|2022-02-28 06:01:20|2613.44|2605.74|2613.71|2606.01|2614.27|2606.57|2613.44|2605.74|32
1646028090000|2022-02-28 06:01:30|2613.73|2606.03|2614.02|2606.32|2614.04|2606.34|2613.73|2606.03|22
1646028100000|2022-02-28 06:01:40|2614.01|2606.31|2614.58|2606.88|2614.59|2606.89|2614.01|2606.31|22
1646028110000|2022-02-28 06:01:50|2614.63|2606.93|2616.15|2608.45|2616.27|2608.57|2614.63|2606.93|33
1646028120000|2022-02-28 06:02:00|2616.14|2608.44|2616.93|2609.23|2616.96|2609.26|2615.97|2608.27|29
1646028130000|2022-02-28 06:02:10|2617.04|2609.34|2615.92|2608.22|2617.07|2609.37|2615.92|2608.22|34
1646028140000|2022-02-28 06:02:20|2615.93|2608.23|2616.49|2608.79|2616.56|2608.86|2615.93|2608.23|30
1646028150000|2022-02-28 06:02:30|2616.53|2608.83|2617.38|2609.68|2617.63|2609.93|2616.51|2608.81|34
1646028160000|2022-02-28 06:02:40|2617.36|2609.66|2617.4|2609.7|2617.41|2609.71|2616.94|2609.24|32
1646028170000|2022-02-28 06:02:50|2617.39|2609.69|2617.89|2610.19|2617.9|2610.2|2617.38|2609.68|33
1646028180000|2022-02-28 06:03:00|2617.86|2610.16|2616.07|2608.37|2617.89|2610.19|2616.07|2608.37|35
1646028190000|2022-02-28 06:03:10|2616.02|2608.32|2615.95|2608.25|2616.02|2608.32|2615.08|2607.38|29
1646028200000|2022-02-28 06:03:20|2615.94|2608.24|2616.65|2608.95|2616.86|2609.16|2615.94|2608.24|33
1646028210000|2022-02-28 06:03:30|2616.67|2608.97|2617.46|2609.76|2617.46|2609.76|2616.67|2608.97|33
1646028220000|2022-02-28 06:03:40|2617.43|2609.73|2618.06|2610.36|2618.07|2610.37|2617.43|2609.73|32
1646028230000|2022-02-28 06:03:50|2618.07|2610.37|2619.21|2611.51|2619.21|2611.51|2618.07|2610.37|26
1646028240000|2022-02-28 06:04:00|2619.2|2611.5|2619.14|2611.44|2619.23|2611.53|2619.03|2611.33|26
1646028250000|2022-02-28 06:04:10|2619.12|2611.42|2618.27|2610.57|2619.12|2611.42|2618.23|2610.53|21
1646028260000|2022-02-28 06:04:20|2618.51|2610.81|2618.9|2611.2|2618.99|2611.29|2618.51|2610.81|27
1646028270000|2022-02-28 06:04:30|2618.84|2611.14|2617.65|2609.95|2618.84|2611.14|2617.13|2609.43|28
1646028280000|2022-02-28 06:04:40|2617.62|2609.92|2616.36|2608.66|2617.66|2609.96|2616.36|2608.66|32
1646028290000|2022-02-28 06:04:50|2616.45|2608.75|2616.45|2608.75|2616.76|2609.06|2616.26|2608.56|37
1646028300000|2022-02-28 06:05:00|2616.4|2608.7|2616.29|2608.59|2616.8|2609.1|2616.05|2608.35|30
1646028310000|2022-02-28 06:05:10|2616.22|2608.52|2616.71|2609.01|2616.71|2609.01|2616.22|2608.52|27
1646028320000|2022-02-28 06:05:20|2616.73|2609.03|2616.36|2608.66|2617.07|2609.37|2615.49|2607.79|36
1646028330000|2022-02-28 06:05:30|2616.51|2608.81|2616.57|2608.87|2616.97|2609.27|2616.27|2608.57|33
1646028340000|2022-02-28 06:05:40|2616.58|2608.88|2617.89|2610.19|2617.9|2610.2|2616.48|2608.78|33
1646028350000|2022-02-28 06:05:50|2617.97|2610.27|2617.79|2610.09|2617.97|2610.27|2617.22|2609.52|33
1646028360000|2022-02-28 06:06:00|2617.83|2610.13|2618.1|2610.4|2618.36|2610.66|2617.81|2610.11|35
1646028370000|2022-02-28 06:06:10|2618.11|2610.41|2618.52|2610.82|2618.63|2610.93|2618.11|2610.41|23
1646028380000|2022-02-28 06:06:20|2618.5|2610.8|2619.12|2611.42|2619.12|2611.42|2618.39|2610.69|26
1646028390000|2022-02-28 06:06:30|2619.1|2611.4|2619.51|2611.81|2619.61|2611.91|2619.1|2611.4|30
1646028400000|2022-02-28 06:06:40|2619.5|2611.8|2620.29|2612.59|2620.34|2612.64|2619.46|2611.76|32
1646028410000|2022-02-28 06:06:50|2620.32|2612.62|2619.08|2611.38|2620.34|2612.64|2618.91|2611.21|32
1646028420000|2022-02-28 06:07:00|2619.15|2611.45|2619.16|2611.46|2619.52|2611.82|2619.11|2611.41|28
1646028430000|2022-02-28 06:07:10|2619.14|2611.44|2618.06|2610.36|2619.14|2611.44|2617.62|2609.92|36
1646028440000|2022-02-28 06:07:20|2618.03|2610.33|2617.99|2610.29|2618.1|2610.4|2617.95|2610.25|25
1646028450000|2022-02-28 06:07:30|2617.98|2610.28|2617.79|2610.09|2618.04|2610.34|2617.69|2609.99|30
1646028460000|2022-02-28 06:07:40|2617.59|2609.89|2618.28|2610.58|2618.3|2610.6|2617.52|2609.82|30
1646028470000|2022-02-28 06:07:50|2618.29|2610.59|2618.99|2611.29|2618.99|2611.29|2618.29|2610.59|32
1646028480000|2022-02-28 06:08:00|2619.01|2611.31|2617.99|2610.29|2619.36|2611.66|2617.99|2610.29|29
1646028490000|2022-02-28 06:08:10|2618.02|2610.32|2614.11|2606.41|2618.1|2610.4|2614.11|2606.41|39
1646028500000|2022-02-28 06:08:20|2613.98|2606.28|2611.7|2604|2613.98|2606.28|2611.63|2603.93|38
1646028510000|2022-02-28 06:08:30|2611.23|2603.53|2612.31|2604.61|2612.53|2604.83|2611.08|2603.38|37
1646028520000|2022-02-28 06:08:40|2612.32|2604.62|2611.03|2603.33|2612.43|2604.73|2610.96|2603.26|30
1646028530000|2022-02-28 06:08:50|2610.95|2603.25|2606.68|2598.98|2611.08|2603.38|2606.54|2598.84|37
1646028540000|2022-02-28 06:09:00|2606.79|2599.09|2603.26|2595.56|2606.79|2599.09|2603.26|2595.56|39
1646028550000|2022-02-28 06:09:10|2603.21|2595.51|2603.03|2595.33|2603.27|2595.57|2602.42|2594.72|39
1646028560000|2022-02-28 06:09:20|2602.97|2595.27|2602.78|2595.08|2603.03|2595.33|2602.35|2594.65|39
1646028570000|2022-02-28 06:09:30|2602.88|2595.18|2601.54|2593.84|2603.38|2595.68|2601.54|2593.84|34
1646028580000|2022-02-28 06:09:40|2601.58|2593.88|2598.75|2591.05|2601.58|2593.88|2598.69|2590.99|36
1646028590000|2022-02-28 06:09:50|2598.74|2591.04|2593.62|2585.92|2598.74|2591.04|2590.91|2583.21|39
1646028600000|2022-02-28 06:10:00|2593.61|2585.91|2592.33|2584.63|2594.38|2586.68|2592.33|2584.63|38
1646028610000|2022-02-28 06:10:10|2591.92|2584.22|2591.79|2584.09|2592.42|2584.72|2591.4|2583.7|35
1646028620000|2022-02-28 06:10:20|2591.74|2584.04|2589.36|2581.66|2591.74|2584.04|2588.84|2581.14|39
1646028630000|2022-02-28 06:10:30|2589.43|2581.73|2589.43|2581.73|2590.61|2582.91|2589.43|2581.73|38
1646028640000|2022-02-28 06:10:40|2589.52|2581.82|2589.69|2581.99|2589.72|2582.02|2589.38|2581.68|39
1646028650000|2022-02-28 06:10:50|2589.49|2581.79|2588.93|2581.23|2589.53|2581.83|2588.87|2581.17|39
1646028660000|2022-02-28 06:11:00|2588.43|2580.73|2586.95|2579.25|2588.43|2580.73|2585|2577.3|39
1646028670000|2022-02-28 06:11:10|2586.88|2579.18|2582.65|2574.95|2586.88|2579.18|2580.95|2573.25|40
1646028680000|2022-02-28 06:11:20|2582.66|2574.96|2583.03|2575.33|2583.67|2575.97|2580.9|2573.2|38
1646028690000|2022-02-28 06:11:30|2583.01|2575.31|2577.62|2569.92|2583.01|2575.31|2576.29|2568.59|39
1646028700000|2022-02-28 06:11:40|2577.72|2570.02|2578.72|2571.02|2578.72|2571.02|2574.81|2567.11|39
1646028710000|2022-02-28 06:11:50|2578.9|2571.2|2580.24|2572.54|2580.3|2572.6|2578.9|2571.2|36
1646028720000|2022-02-28 06:12:00|2580.17|2572.47|2579.69|2571.99|2580.17|2572.47|2577.57|2569.87|38
1646028730000|2022-02-28 06:12:10|2579.83|2572.13|2581.01|2573.31|2581.01|2573.31|2579.18|2571.48|37
1646028740000|2022-02-28 06:12:20|2580.93|2573.23|2581.17|2573.47|2581.17|2573.47|2579.91|2572.21|36
1646028750000|2022-02-28 06:12:30|2581.24|2573.54|2581.28|2573.58|2581.83|2574.13|2580.66|2572.96|39
1646028760000|2022-02-28 06:12:40|2581.34|2573.64|2580.23|2572.53|2582.16|2574.46|2579.73|2572.03|38
1646028770000|2022-02-28 06:12:50|2580.28|2572.58|2580|2572.3|2580.38|2572.68|2578.95|2571.25|36
1646028780000|2022-02-28 06:13:00|2580.03|2572.33|2581.6|2573.9|2581.6|2573.9|2579.78|2572.08|38
1646028790000|2022-02-28 06:13:10|2581.67|2573.97|2582.43|2574.73|2582.43|2574.73|2581.6|2573.9|39
1646028800000|2022-02-28 06:13:20|2582.27|2574.57|2583.68|2575.98|2583.82|2576.12|2582.27|2574.57|37
1646028810000|2022-02-28 06:13:30|2583.72|2576.02|2582.68|2574.98|2583.72|2576.02|2582.27|2574.57|38
1646028820000|2022-02-28 06:13:40|2582.71|2575.01|2584.16|2576.46|2584.33|2576.63|2582.71|2575.01|35
1646028830000|2022-02-28 06:13:50|2584.24|2576.54|2586.58|2578.88|2586.77|2579.07|2584.24|2576.54|39
1646028840000|2022-02-28 06:14:00|2586.64|2578.94|2589.44|2581.74|2589.44|2581.74|2585.71|2578.01|36
1646028850000|2022-02-28 06:14:10|2589.64|2581.94|2592.54|2584.84|2592.54|2584.84|2589.64|2581.94|39
1646028860000|2022-02-28 06:14:20|2592.71|2585.01|2592.97|2585.27|2593.21|2585.51|2592|2584.3|36
1646028870000|2022-02-28 06:14:30|2593.01|2585.31|2595.97|2588.27|2595.97|2588.27|2592.88|2585.18|36
1646028880000|2022-02-28 06:14:40|2595.98|2588.28|2600.04|2592.34|2600.04|2592.34|2595.98|2588.28|39
1646028890000|2022-02-28 06:14:50|2600.1|2592.4|2608.13|2600.43|2608.92|2601.22|2600.1|2592.4|37
1646028900000|2022-02-28 06:15:00|2608.17|2600.47|2612.89|2605.19|2612.89|2605.19|2607.73|2600.03|37
1646028910000|2022-02-28 06:15:10|2613.03|2605.33|2620.23|2612.53|2622.37|2614.67|2613.03|2605.33|38
1646028920000|2022-02-28 06:15:20|2620.69|2612.99|2625.59|2617.89|2625.67|2617.97|2620.69|2612.99|39
1646028930000|2022-02-28 06:15:30|2625.4|2617.7|2619.75|2612.05|2625.4|2617.7|2618.8|2611.1|40
1646028940000|2022-02-28 06:15:40|2619.86|2612.16|2620.77|2613.07|2621.43|2613.73|2619.86|2612.16|38
1646028950000|2022-02-28 06:15:50|2621.93|2614.23|2622.57|2614.87|2623.31|2615.61|2621.29|2613.59|40
1646028960000|2022-02-28 06:16:00|2622.79|2615.09|2628.28|2620.58|2628.28|2620.58|2622.79|2615.09|38
1646028970000|2022-02-28 06:16:10|2628.3|2620.6|2632.95|2625.25|2634.28|2626.58|2628.3|2620.6|39
1646028980000|2022-02-28 06:16:20|2632.94|2625.24|2632.08|2624.38|2634.27|2626.57|2632.08|2624.38|38
1646028990000|2022-02-28 06:16:30|2631.86|2624.16|2627.85|2620.15|2631.86|2624.16|2627.85|2620.15|40
1646029000000|2022-02-28 06:16:40|2627.78|2620.08|2623.7|2616|2627.78|2620.08|2623.21|2615.51|37
1646029010000|2022-02-28 06:16:50|2623.78|2616.08|2624.85|2617.15|2625.63|2617.93|2623.78|2616.08|40
1646029020000|2022-02-28 06:17:00|2625.17|2617.47|2623.63|2615.93|2625.29|2617.59|2622.44|2614.74|37
1646029030000|2022-02-28 06:17:10|2623.61|2615.91|2627.02|2619.32|2627.11|2619.41|2623.07|2615.37|37
1646029040000|2022-02-28 06:17:20|2627.13|2619.43|2628.35|2620.65|2629.79|2622.09|2627.13|2619.43|39
1646029050000|2022-02-28 06:17:30|2628.22|2620.52|2625.75|2618.05|2628.26|2620.56|2624.22|2616.52|39
1646029060000|2022-02-28 06:17:40|2625.56|2617.86|2623.66|2615.96|2626.72|2619.02|2623.66|2615.96|38
1646029070000|2022-02-28 06:17:50|2623.59|2615.89|2621.73|2614.03|2623.65|2615.95|2621.64|2613.94|36
1646029080000|2022-02-28 06:18:00|2621.85|2614.15|2623.49|2615.79|2623.52|2615.82|2621.58|2613.88|38
1646029090000|2022-02-28 06:18:10|2623.72|2616.02|2622.79|2615.09|2624.12|2616.42|2622.59|2614.89|37
1646029100000|2022-02-28 06:18:20|2622.68|2614.98|2620.94|2613.24|2622.92|2615.22|2620.74|2613.04|36
1646029110000|2022-02-28 06:18:30|2620.31|2612.61|2619.29|2611.59|2620.31|2612.61|2618.57|2610.87|37
1646029120000|2022-02-28 06:18:40|2619.48|2611.78|2620.53|2612.83|2620.88|2613.18|2619.24|2611.54|35
1646029130000|2022-02-28 06:18:50|2620.54|2612.84|2618.73|2611.03|2620.54|2612.84|2618.73|2611.03|37
1646029140000|2022-02-28 06:19:00|2618.9|2611.2|2615.3|2607.6|2618.9|2611.2|2615.3|2607.6|35
1646029150000|2022-02-28 06:19:10|2614.87|2607.17|2608.92|2601.22|2614.97|2607.27|2608.92|2601.22|38
1646029160000|2022-02-28 06:19:20|2608.77|2601.07|2602.44|2594.74|2608.81|2601.11|2602.44|2594.74|39
1646029170000|2022-02-28 06:19:30|2602.46|2594.76|2599.73|2592.03|2605.33|2597.63|2599.73|2592.03|39
1646029180000|2022-02-28 06:19:40|2599.65|2591.95|2594.14|2586.44|2599.65|2591.95|2594.14|2586.44|39
1646029190000|2022-02-28 06:19:50|2593.58|2585.88|2590.36|2582.66|2596.11|2588.41|2590.36|2582.66|40
1646029200000|2022-02-28 06:20:00|2589.85|2582.15|2595.55|2587.85|2595.61|2587.91|2589.27|2581.57|40
1646029210000|2022-02-28 06:20:10|2595.67|2587.97|2597.13|2589.43|2597.43|2589.73|2595.48|2587.78|40
1646029220000|2022-02-28 06:20:20|2597.3|2589.6|2593.97|2586.27|2598.2|2590.5|2593.34|2585.64|39
1646029230000|2022-02-28 06:20:30|2593.89|2586.19|2593.91|2586.21|2594.96|2587.26|2592.7|2585|36
1646029240000|2022-02-28 06:20:40|2594.49|2586.79|2598.55|2590.85|2598.55|2590.85|2594.49|2586.79|38
1646029250000|2022-02-28 06:20:50|2598.72|2591.02|2601.96|2594.26|2602.16|2594.46|2598.54|2590.84|38
1646029260000|2022-02-28 06:21:00|2601.93|2594.23|2598.59|2590.89|2602.32|2594.62|2598.59|2590.89|38
1646029270000|2022-02-28 06:21:10|2598.42|2590.72|2596.19|2588.49|2598.42|2590.72|2595.16|2587.46|40
1646029280000|2022-02-28 06:21:20|2596.2|2588.5|2599.88|2592.18|2600.3|2592.6|2596.2|2588.5|37
1646029290000|2022-02-28 06:21:30|2599.97|2592.27|2600.43|2592.73|2600.43|2592.73|2598.88|2591.18|38
1646029300000|2022-02-28 06:21:40|2600.41|2592.71|2602.08|2594.38|2602.08|2594.38|2600.07|2592.37|37
1646029310000|2022-02-28 06:21:50|2601.92|2594.22|2605.14|2597.44|2605.14|2597.44|2601.9|2594.2|37
1646029320000|2022-02-28 06:22:00|2605.12|2597.42|2612.07|2604.37|2612.74|2605.04|2605.09|2597.39|39
1646029330000|2022-02-28 06:22:10|2612.03|2604.33|2612.8|2605.1|2615.92|2608.22|2612.03|2604.33|39
1646029340000|2022-02-28 06:22:20|2612.74|2605.04|2611.76|2604.06|2612.74|2605.04|2610.2|2602.5|37
1646029350000|2022-02-28 06:22:30|2611.63|2603.93|2609.67|2601.97|2611.63|2603.93|2609.48|2601.78|39
1646029360000|2022-02-28 06:22:40|2609.78|2602.08|2609.54|2601.84|2610.19|2602.49|2609|2601.3|37
1646029370000|2022-02-28 06:22:50|2609.57|2601.87|2611.1|2603.4|2611.32|2603.62|2609.57|2601.87|34
1646029380000|2022-02-28 06:23:00|2610.98|2603.28|2608|2600.3|2611.19|2603.49|2608|2600.3|37
1646029390000|2022-02-28 06:23:10|2607.94|2600.24|2605.64|2597.94|2607.94|2600.24|2605.55|2597.85|39
1646029400000|2022-02-28 06:23:20|2605.68|2597.98|2605.45|2597.75|2605.74|2598.04|2604.69|2596.99|36
1646029410000|2022-02-28 06:23:30|2605.51|2597.81|2604.37|2596.67|2605.6|2597.9|2604.26|2596.56|38
1646029420000|2022-02-28 06:23:40|2604.49|2596.79|2604.55|2596.85|2605.23|2597.53|2603.98|2596.28|34
1646029430000|2022-02-28 06:23:50|2604.62|2596.92|2603.7|2596|2604.85|2597.15|2603.69|2595.99|34
1646029440000|2022-02-28 06:24:00|2603.34|2595.64|2601.57|2593.87|2603.78|2596.08|2601.35|2593.65|36
1646029450000|2022-02-28 06:24:10|2601.47|2593.77|2601.53|2593.83|2602.73|2595.03|2600.89|2593.19|36
1646029460000|2022-02-28 06:24:20|2601.38|2593.68|2600.3|2592.6|2601.65|2593.95|2600.03|2592.33|35
1646029470000|2022-02-28 06:24:30|2600.24|2592.54|2601.86|2594.16|2602.12|2594.42|2600.24|2592.54|35
1646029480000|2022-02-28 06:24:40|2601.85|2594.15|2602.87|2595.17|2603.14|2595.44|2601.83|2594.13|38
1646029490000|2022-02-28 06:24:50|2602.91|2595.21|2602.5|2594.8|2602.91|2595.21|2602.29|2594.59|33
1646029500000|2022-02-28 06:25:00|2602.64|2594.94|2600.52|2592.82|2603.23|2595.53|2600.45|2592.75|35
1646029510000|2022-02-28 06:25:10|2600.48|2592.78|2598.4|2590.7|2601.06|2593.36|2598.39|2590.69|38
1646029520000|2022-02-28 06:25:20|2598.31|2590.61|2598.68|2590.98|2599|2591.3|2598.31|2590.61|28
1646029530000|2022-02-28 06:25:30|2598.74|2591.04|2600.63|2592.93|2600.9|2593.2|2598.6|2590.9|36
1646029540000|2022-02-28 06:25:40|2600.64|2592.94|2599.82|2592.12|2601.38|2593.68|2599.65|2591.95|33
1646029550000|2022-02-28 06:25:50|2599.76|2592.06|2600.22|2592.52|2600.22|2592.52|2599.25|2591.55|32
1646029560000|2022-02-28 06:26:00|2600.04|2592.34|2599.45|2591.75|2600.04|2592.34|2598.78|2591.08|34
1646029570000|2022-02-28 06:26:10|2599.3|2591.6|2598.95|2591.25|2599.41|2591.71|2598.65|2590.95|37
1646029580000|2022-02-28 06:26:20|2598.93|2591.23|2599.35|2591.65|2599.36|2591.66|2598.71|2591.01|25
1646029590000|2022-02-28 06:26:30|2599.26|2591.56|2601.34|2593.64|2601.54|2593.84|2599.26|2591.56|31
1646029600000|2022-02-28 06:26:40|2601.05|2593.35|2597.67|2589.97|2601.05|2593.35|2597.67|2589.97|37
1646029610000|2022-02-28 06:26:50|2597.5|2589.8|2593.94|2586.24|2597.57|2589.87|2593.94|2586.24|39
1646029620000|2022-02-28 06:27:00|2593.9|2586.2|2595.49|2587.79|2595.49|2587.79|2593.41|2585.71|40
1646029630000|2022-02-28 06:27:10|2595.44|2587.74|2597.83|2590.13|2598.21|2590.51|2595.44|2587.74|35
1646029640000|2022-02-28 06:27:20|2597.84|2590.14|2596.8|2589.1|2598.1|2590.4|2596.8|2589.1|39
1646029650000|2022-02-28 06:27:30|2596.65|2588.95|2595.9|2588.2|2596.65|2588.95|2595.65|2587.95|37
1646029660000|2022-02-28 06:27:40|2596.16|2588.46|2595.83|2588.13|2596.33|2588.63|2595.41|2587.71|37
1646029670000|2022-02-28 06:27:50|2595.96|2588.26|2597.3|2589.6|2597.3|2589.6|2595.96|2588.26|34
1646029680000|2022-02-28 06:28:00|2597.31|2589.61|2599.65|2591.95|2599.65|2591.95|2597.07|2589.37|32
1646029690000|2022-02-28 06:28:10|2599.58|2591.88|2599.99|2592.29|2600.4|2592.7|2599.44|2591.74|39
1646029700000|2022-02-28 06:28:20|2600|2592.3|2602.19|2594.49|2602.35|2594.65|2599.97|2592.27|38
1646029710000|2022-02-28 06:28:30|2602.25|2594.55|2601.72|2594.02|2602.25|2594.55|2600.92|2593.22|37
1646029720000|2022-02-28 06:28:40|2601.51|2593.81|2601.99|2594.29|2601.99|2594.29|2601.2|2593.5|36
1646029730000|2022-02-28 06:28:50|2602.04|2594.34|2606.02|2598.32|2606.13|2598.43|2602.04|2594.34|39
1646029740000|2022-02-28 06:29:00|2606.01|2598.31|2607.67|2599.97|2607.84|2600.14|2606|2598.3|35
1646029750000|2022-02-28 06:29:10|2607.65|2599.95|2606.84|2599.14|2607.65|2599.95|2606.71|2599.01|34
1646029760000|2022-02-28 06:29:20|2606.72|2599.02|2607.71|2600.01|2607.82|2600.12|2606.32|2598.62|34
1646029770000|2022-02-28 06:29:30|2607.72|2600.02|2605.16|2597.46|2608.02|2600.32|2605.16|2597.46|38
1646029780000|2022-02-28 06:29:40|2604.97|2597.27|2604.01|2596.31|2605.25|2597.55|2603.81|2596.11|39
1646029790000|2022-02-28 06:29:50|2603.97|2596.27|2604.62|2596.92|2604.62|2596.92|2602.63|2594.93|38
1646029800000|2022-02-28 06:30:00|2604.79|2597.09|2606.16|2598.46|2606.74|2599.04|2604.79|2597.09|40
1646029810000|2022-02-28 06:30:10|2605.89|2598.19|2606.08|2598.38|2606.19|2598.49|2604.8|2597.1|37
1646029820000|2022-02-28 06:30:20|2606.1|2598.4|2604.72|2597.02|2606.14|2598.44|2603.97|2596.27|35
1646029830000|2022-02-28 06:30:30|2604.8|2597.1|2604.47|2596.77|2605.36|2597.66|2604.36|2596.66|38
1646029840000|2022-02-28 06:30:40|2604.46|2596.76|2603.38|2595.68|2604.81|2597.11|2603.38|2595.68|37
1646029850000|2022-02-28 06:30:50|2603.41|2595.71|2601.2|2593.5|2603.41|2595.71|2601.2|2593.5|36
1646029860000|2022-02-28 06:31:00|2601.03|2593.33|2599.09|2591.39|2601.46|2593.76|2599.09|2591.39|38
1646029870000|2022-02-28 06:31:10|2598.29|2590.59|2597.47|2589.77|2598.67|2590.97|2597.03|2589.33|37
1646029880000|2022-02-28 06:31:20|2597|2589.3|2595.93|2588.23|2597|2589.3|2595.36|2587.66|37
1646029890000|2022-02-28 06:31:30|2595.98|2588.28|2599.07|2591.37|2599.07|2591.37|2595.53|2587.83|39
1646029900000|2022-02-28 06:31:40|2599.02|2591.32|2599.03|2591.33|2599.11|2591.41|2598.35|2590.65|37
1646029910000|2022-02-28 06:31:50|2599.06|2591.36|2600.65|2592.95|2600.71|2593.01|2599.01|2591.31|34
1646029920000|2022-02-28 06:32:00|2600.58|2592.88|2598.2|2590.5|2600.63|2592.93|2598.08|2590.38|37
1646029930000|2022-02-28 06:32:10|2598.11|2590.41|2596.66|2588.96|2598.11|2590.41|2595.94|2588.24|36
1646029940000|2022-02-28 06:32:20|2596.69|2588.99|2597.83|2590.13|2597.83|2590.13|2596.11|2588.41|37
1646029950000|2022-02-28 06:32:30|2598|2590.3|2599.83|2592.13|2599.83|2592.13|2597.18|2589.48|38
1646029960000|2022-02-28 06:32:40|2599.71|2592.01|2599.89|2592.19|2600.28|2592.58|2599.61|2591.91|35
1646029970000|2022-02-28 06:32:50|2599.91|2592.21|2599.79|2592.09|2600.21|2592.51|2599.4|2591.7|38
1646029980000|2022-02-28 06:33:00|2599.77|2592.07|2597.21|2589.51|2599.8|2592.1|2597.16|2589.46|38
1646029990000|2022-02-28 06:33:10|2597.2|2589.5|2600.63|2592.93|2600.63|2592.93|2597.2|2589.5|38
1646030000000|2022-02-28 06:33:20|2600.78|2593.08|2603.85|2596.15|2603.92|2596.22|2600.78|2593.08|39
1646030010000|2022-02-28 06:33:30|2603.86|2596.16|2601.88|2594.18|2604.12|2596.42|2601.87|2594.17|39
1646030020000|2022-02-28 06:33:40|2601.41|2593.71|2601.8|2594.1|2602.37|2594.67|2601.36|2593.66|37
1646030030000|2022-02-28 06:33:50|2601.81|2594.11|2601.11|2593.41|2601.91|2594.21|2601.1|2593.4|34
1646030040000|2022-02-28 06:34:00|2601.16|2593.46|2602.37|2594.67|2602.37|2594.67|2601.01|2593.31|38
1646030050000|2022-02-28 06:34:10|2602.29|2594.59|2602.55|2594.85|2602.98|2595.28|2602.16|2594.46|33
1646030060000|2022-02-28 06:34:20|2602.52|2594.82|2602.28|2594.58|2602.87|2595.17|2602.28|2594.58|35
1646030070000|2022-02-28 06:34:30|2602.22|2594.52|2604.47|2596.77|2604.5|2596.8|2602.22|2594.52|35
1646030080000|2022-02-28 06:34:40|2604.71|2597.01|2604.7|2597|2605.74|2598.04|2604.7|2597|36
1646030090000|2022-02-28 06:34:50|2604.3|2596.6|2602.52|2594.82|2604.85|2597.15|2602.52|2594.82|40
1646030100000|2022-02-28 06:35:00|2602.49|2594.79|2601.39|2593.69|2602.52|2594.82|2600.44|2592.74|35
1646030110000|2022-02-28 06:35:10|2601.42|2593.72|2601.04|2593.34|2601.46|2593.76|2600.08|2592.38|39
1646030120000|2022-02-28 06:35:20|2601.01|2593.31|2603.42|2595.72|2603.42|2595.72|2601.01|2593.31|37
1646030130000|2022-02-28 06:35:30|2603.48|2595.78|2606.3|2598.6|2606.73|2599.03|2603.48|2595.78|33
1646030140000|2022-02-28 06:35:40|2606.48|2598.78|2606.77|2599.07|2607.11|2599.41|2606.33|2598.63|35
1646030150000|2022-02-28 06:35:50|2606.8|2599.1|2606.6|2598.9|2607.01|2599.31|2606.56|2598.86|36
1646030160000|2022-02-28 06:36:00|2606.82|2599.12|2606.73|2599.03|2607.29|2599.59|2606.66|2598.96|37
1646030170000|2022-02-28 06:36:10|2606.69|2598.99|2611.04|2603.34|2611.13|2603.43|2606.63|2598.93|36
1646030180000|2022-02-28 06:36:20|2610.99|2603.29|2611.31|2603.61|2611.31|2603.61|2609.76|2602.06|36
1646030190000|2022-02-28 06:36:30|2611.28|2603.58|2614.31|2606.61|2614.54|2606.84|2611.28|2603.58|39
1646030200000|2022-02-28 06:36:40|2614.28|2606.58|2612.15|2604.45|2614.28|2606.58|2612.04|2604.34|35
1646030210000|2022-02-28 06:36:50|2612.23|2604.53|2613.24|2605.54|2613.24|2605.54|2611.72|2604.02|36
1646030220000|2022-02-28 06:37:00|2613.44|2605.74|2612.49|2604.79|2613.44|2605.74|2612.49|2604.79|35
1646030230000|2022-02-28 06:37:10|2612.35|2604.65|2611.81|2604.11|2612.35|2604.65|2611.81|2604.11|35
1646030240000|2022-02-28 06:37:20|2611.82|2604.12|2611.45|2603.75|2611.84|2604.14|2610.83|2603.13|33
1646030250000|2022-02-28 06:37:30|2611.56|2603.86|2613.25|2605.55|2613.45|2605.75|2611.56|2603.86|37
1646030260000|2022-02-28 06:37:40|2613.16|2605.46|2611.72|2604.02|2613.2|2605.5|2611.71|2604.01|30
1646030270000|2022-02-28 06:37:50|2611.79|2604.09|2611.69|2603.99|2611.79|2604.09|2611.42|2603.72|34
1646030280000|2022-02-28 06:38:00|2612.11|2604.41|2610.74|2603.04|2612.15|2604.45|2610.38|2602.68|33
1646030290000|2022-02-28 06:38:10|2611.06|2603.36|2610.63|2602.93|2611.49|2603.79|2610.63|2602.93|31
1646030300000|2022-02-28 06:38:20|2610.68|2602.98|2614.63|2606.93|2614.63|2606.93|2610.32|2602.62|35
1646030310000|2022-02-28 06:38:30|2614.96|2607.26|2614.77|2607.07|2615.87|2608.17|2614.6|2606.9|36
1646030320000|2022-02-28 06:38:40|2614.76|2607.06|2612.35|2604.65|2614.79|2607.09|2611.51|2603.81|34
1646030330000|2022-02-28 06:38:50|2612.39|2604.69|2611.79|2604.09|2612.76|2605.06|2611.62|2603.92|37
1646030340000|2022-02-28 06:39:00|2612.02|2604.32|2611.64|2603.94|2612.7|2605|2611.37|2603.67|37
1646030350000|2022-02-28 06:39:10|2611.76|2604.06|2612.99|2605.29|2613.12|2605.42|2611.76|2604.06|36
1646030360000|2022-02-28 06:39:20|2612.98|2605.28|2614.28|2606.58|2614.43|2606.73|2612.96|2605.26|36
1646030370000|2022-02-28 06:39:30|2614.5|2606.8|2613.46|2605.76|2614.5|2606.8|2613.16|2605.46|32
1646030380000|2022-02-28 06:39:40|2613.6|2605.9|2613.11|2605.41|2613.62|2605.92|2612.81|2605.11|40
1646030390000|2022-02-28 06:39:50|2613.13|2605.43|2613.41|2605.71|2613.41|2605.71|2613.02|2605.32|32
1646030400000|2022-02-28 06:40:00|2613.4|2605.7|2614.26|2606.56|2614.26|2606.56|2612.92|2605.22|34
1646030410000|2022-02-28 06:40:10|2614.66|2606.96|2612.74|2605.04|2614.71|2607.01|2612.74|2605.04|36
1646030420000|2022-02-28 06:40:20|2612.58|2604.88|2612.29|2604.59|2612.7|2605|2611.92|2604.22|32
1646030430000|2022-02-28 06:40:30|2612.06|2604.36|2611.79|2604.09|2612.22|2604.52|2611.03|2603.33|32
1646030440000|2022-02-28 06:40:40|2611.55|2603.85|2611.97|2604.27|2611.97|2604.27|2611.34|2603.64|35
1646030450000|2022-02-28 06:40:50|2611.98|2604.28|2612.7|2605|2612.73|2605.03|2611.97|2604.27|30
1646030460000|2022-02-28 06:41:00|2612.71|2605.01|2613.43|2605.73|2613.96|2606.26|2612.41|2604.71|37
1646030470000|2022-02-28 06:41:10|2613.58|2605.88|2613.74|2606.04|2613.94|2606.24|2613.58|2605.88|32
1646030480000|2022-02-28 06:41:20|2613.06|2605.36|2612.35|2604.65|2613.06|2605.36|2612.35|2604.65|31
1646030490000|2022-02-28 06:41:30|2612.36|2604.66|2612.08|2604.38|2612.41|2604.71|2611.57|2603.87|35
1646030500000|2022-02-28 06:41:40|2612.06|2604.36|2611.91|2604.21|2612.4|2604.7|2611.84|2604.14|32
1646030510000|2022-02-28 06:41:50|2611.85|2604.15|2611.54|2603.84|2611.9|2604.2|2611.53|2603.83|25
1646030520000|2022-02-28 06:42:00|2611.62|2603.92|2610.76|2603.06|2612.19|2604.49|2610.72|2603.02|33
1646030530000|2022-02-28 06:42:10|2610.72|2603.02|2610.88|2603.18|2611.58|2603.88|2610.72|2603.02|38
1646030540000|2022-02-28 06:42:20|2610.86|2603.16|2610.4|2602.7|2611.23|2603.53|2610.37|2602.67|31
1646030550000|2022-02-28 06:42:30|2610.41|2602.71|2609.87|2602.17|2610.46|2602.76|2609.83|2602.13|33
1646030560000|2022-02-28 06:42:40|2609.91|2602.21|2607.29|2599.59|2609.94|2602.24|2606.94|2599.24|38
1646030570000|2022-02-28 06:42:50|2607.8|2600.1|2608.76|2601.06|2608.76|2601.06|2606.96|2599.26|37
1646030580000|2022-02-28 06:43:00|2608.83|2601.13|2607.86|2600.16|2609.45|2601.75|2607.86|2600.16|37
1646030590000|2022-02-28 06:43:10|2607.97|2600.27|2608.69|2600.99|2608.74|2601.04|2607.97|2600.27|33
1646030600000|2022-02-28 06:43:20|2608.7|2601|2608.84|2601.14|2609.78|2602.08|2608.66|2600.96|30
1646030610000|2022-02-28 06:43:30|2608.71|2601.01|2607.6|2599.9|2608.83|2601.13|2607.43|2599.73|36
1646030620000|2022-02-28 06:43:40|2607.68|2599.98|2607.24|2599.54|2607.69|2599.99|2607.14|2599.44|36
1646030630000|2022-02-28 06:43:50|2607.31|2599.61|2604.62|2596.92|2607.41|2599.71|2604.26|2596.56|38
1646030640000|2022-02-28 06:44:00|2604.37|2596.67|2602.94|2595.24|2604.46|2596.76|2602.85|2595.15|35
1646030650000|2022-02-28 06:44:10|2602.91|2595.21|2603|2595.3|2604.04|2596.34|2602.9|2595.2|34
1646030660000|2022-02-28 06:44:20|2602.78|2595.08|2604.04|2596.34|2604.04|2596.34|2602.27|2594.57|37
1646030670000|2022-02-28 06:44:30|2604.56|2596.86|2606.03|2598.33|2606.03|2598.33|2604.56|2596.86|38
1646030680000|2022-02-28 06:44:40|2606.06|2598.36|2606.12|2598.42|2606.56|2598.86|2605.78|2598.08|35
1646030690000|2022-02-28 06:44:50|2606.1|2598.4|2605.77|2598.07|2606.1|2598.4|2605.24|2597.54|30
1646030700000|2022-02-28 06:45:00|2605.84|2598.14|2605.79|2598.09|2605.84|2598.14|2604.95|2597.25|38
1646030710000|2022-02-28 06:45:10|2605.85|2598.15|2604.68|2596.98|2605.85|2598.15|2604.68|2596.98|34
1646030720000|2022-02-28 06:45:20|2604.62|2596.92|2603.3|2595.6|2604.69|2596.99|2602.84|2595.14|37
1646030730000|2022-02-28 06:45:30|2603.34|2595.64|2603.08|2595.38|2603.43|2595.73|2602.05|2594.35|35
1646030740000|2022-02-28 06:45:40|2603.01|2595.31|2603.94|2596.24|2603.95|2596.25|2602.99|2595.29|34
1646030750000|2022-02-28 06:45:50|2603.93|2596.23|2603.18|2595.48|2603.96|2596.26|2603.18|2595.48|28
1646030760000|2022-02-28 06:46:00|2602.95|2595.25|2602.88|2595.18|2602.95|2595.25|2601.87|2594.17|37
1646030770000|2022-02-28 06:46:10|2602.91|2595.21|2602.39|2594.69|2603.71|2596.01|2602.39|2594.69|32
1646030780000|2022-02-28 06:46:20|2602.44|2594.74|2601.38|2593.68|2602.61|2594.91|2601.34|2593.64|34
1646030790000|2022-02-28 06:46:30|2601|2593.3|2601.99|2594.29|2601.99|2594.29|2600.25|2592.55|36
1646030800000|2022-02-28 06:46:40|2601.94|2594.24|2602.15|2594.45|2602.28|2594.58|2601.34|2593.64|35
1646030810000|2022-02-28 06:46:50|2602.35|2594.65|2603.52|2595.82|2603.66|2595.96|2602.35|2594.65|36
1646030820000|2022-02-28 06:47:00|2603.57|2595.87|2604.39|2596.69|2604.56|2596.86|2603.57|2595.87|34
1646030830000|2022-02-28 06:47:10|2604.8|2597.1|2606.24|2598.54|2606.29|2598.59|2604.8|2597.1|36
1646030840000|2022-02-28 06:47:20|2606.37|2598.67|2607.54|2599.84|2607.54|2599.84|2606.37|2598.67|36
1646030850000|2022-02-28 06:47:30|2607.73|2600.03|2609.03|2601.33|2609.03|2601.33|2607.73|2600.03|34
1646030860000|2022-02-28 06:47:40|2609.14|2601.44|2609.53|2601.83|2609.53|2601.83|2608.9|2601.2|38
1646030870000|2022-02-28 06:47:50|2609.69|2601.99|2610.41|2602.71|2611.49|2603.79|2609.69|2601.99|38
1646030880000|2022-02-28 06:48:00|2610.26|2602.56|2610.86|2603.16|2611.08|2603.38|2610.13|2602.43|38
1646030890000|2022-02-28 06:48:10|2610.78|2603.08|2611.24|2603.54|2611.24|2603.54|2610.22|2602.52|35
1646030900000|2022-02-28 06:48:20|2611.27|2603.57|2611.22|2603.52|2611.29|2603.59|2610.91|2603.21|28
1646030910000|2022-02-28 06:48:30|2611.26|2603.56|2610.28|2602.58|2611.26|2603.56|2610.14|2602.44|32
1646030920000|2022-02-28 06:48:40|2610.34|2602.64|2610.24|2602.54|2610.53|2602.83|2609.98|2602.28|38
1646030930000|2022-02-28 06:48:50|2610|2602.3|2610.61|2602.91|2610.61|2602.91|2609.79|2602.09|37
1646030940000|2022-02-28 06:49:00|2610.74|2603.04|2610.88|2603.18|2611.32|2603.62|2610.18|2602.48|34
1646030950000|2022-02-28 06:49:10|2610.9|2603.2|2610.99|2603.29|2611|2603.3|2610.33|2602.63|35
1646030960000|2022-02-28 06:49:20|2611.03|2603.33|2610.89|2603.19|2611.05|2603.35|2610.85|2603.15|22
1646030970000|2022-02-28 06:49:30|2610.58|2602.88|2610.98|2603.28|2611.01|2603.31|2610.57|2602.87|23
1646030980000|2022-02-28 06:49:40|2610.95|2603.25|2612.13|2604.43|2612.13|2604.43|2610.75|2603.05|23
1646030990000|2022-02-28 06:49:50|2612.63|2604.93|2612.88|2605.18|2613.51|2605.81|2612.63|2604.93|33
1646031000000|2022-02-28 06:50:00|2612.87|2605.17|2612.26|2604.56|2612.88|2605.18|2611.73|2604.03|36
1646031010000|2022-02-28 06:50:10|2612.27|2604.57|2611.12|2603.42|2612.27|2604.57|2611.1|2603.4|30
1646031020000|2022-02-28 06:50:20|2611.13|2603.43|2611.46|2603.76|2611.54|2603.84|2610.8|2603.1|33
1646031030000|2022-02-28 06:50:30|2611.42|2603.72|2610.96|2603.26|2611.77|2604.07|2610.96|2603.26|36
1646031040000|2022-02-28 06:50:40|2610.95|2603.25|2611.55|2603.85|2611.61|2603.91|2610.95|2603.25|30
1646031050000|2022-02-28 06:50:50|2611.53|2603.83|2611.69|2603.99|2611.69|2603.99|2611.53|2603.83|20
1646031060000|2022-02-28 06:51:00|2611.71|2604.01|2611.52|2603.82|2611.71|2604.01|2611.48|2603.78|31
1646031070000|2022-02-28 06:51:10|2611.51|2603.81|2613.27|2605.57|2613.3|2605.6|2611.48|2603.78|32
1646031080000|2022-02-28 06:51:20|2613.34|2605.64|2612.74|2605.04|2613.42|2605.72|2612.72|2605.02|37
1646031090000|2022-02-28 06:51:30|2612.73|2605.03|2612.78|2605.08|2612.92|2605.22|2612.55|2604.85|31
1646031100000|2022-02-28 06:51:40|2612.81|2605.11|2613.91|2606.21|2613.91|2606.21|2612.75|2605.05|32
1646031110000|2022-02-28 06:51:50|2613.92|2606.22|2613.61|2605.91|2613.92|2606.22|2613.45|2605.75|36
1646031120000|2022-02-28 06:52:00|2613.59|2605.89|2614.12|2606.42|2614.13|2606.43|2613.59|2605.89|38
1646031130000|2022-02-28 06:52:10|2614.1|2606.4|2614.01|2606.31|2614.16|2606.46|2614|2606.3|30
1646031140000|2022-02-28 06:52:20|2613.98|2606.28|2612.12|2604.42|2614.17|2606.47|2612.04|2604.34|35
1646031150000|2022-02-28 06:52:30|2612.19|2604.49|2612.95|2605.25|2613|2605.3|2611.49|2603.79|36
1646031160000|2022-02-28 06:52:40|2612.59|2604.89|2613.12|2605.42|2613.12|2605.42|2612.42|2604.72|30
1646031170000|2022-02-28 06:52:50|2613.28|2605.58|2617.6|2609.9|2617.6|2609.9|2613.28|2605.58|37
1646031180000|2022-02-28 06:53:00|2617.63|2609.93|2616.32|2608.62|2617.9|2610.2|2616.3|2608.6|37
1646031190000|2022-02-28 06:53:10|2616.33|2608.63|2614.22|2606.52|2616.54|2608.84|2614.18|2606.48|38
1646031200000|2022-02-28 06:53:20|2614.19|2606.49|2614.49|2606.79|2614.49|2606.79|2613.96|2606.26|36
1646031210000|2022-02-28 06:53:30|2614.5|2606.8|2613.52|2605.82|2614.52|2606.82|2613.19|2605.49|34
1646031220000|2022-02-28 06:53:40|2613.45|2605.75|2612.81|2605.11|2613.73|2606.03|2612.11|2604.41|33
1646031230000|2022-02-28 06:53:50|2613.02|2605.32|2612.99|2605.29|2613.25|2605.55|2612.14|2604.44|36
1646031240000|2022-02-28 06:54:00|2613.08|2605.38|2615.39|2607.69|2615.39|2607.69|2613.08|2605.38|30
1646031250000|2022-02-28 06:54:10|2615.37|2607.67|2614.48|2606.78|2615.39|2607.69|2613.91|2606.21|35
1646031260000|2022-02-28 06:54:20|2614.52|2606.82|2613.75|2606.05|2614.53|2606.83|2613.7|2606|26
1646031270000|2022-02-28 06:54:30|2613.89|2606.19|2614.56|2606.86|2614.56|2606.86|2613.64|2605.94|32
1646031280000|2022-02-28 06:54:40|2614.55|2606.85|2614.01|2606.31|2614.63|2606.93|2613.95|2606.25|29
1646031290000|2022-02-28 06:54:50|2613.76|2606.06|2615.34|2607.64|2615.37|2607.67|2613.75|2606.05|25
1646031300000|2022-02-28 06:55:00|2615.23|2607.53|2614.05|2606.35|2615.23|2607.53|2613.91|2606.21|34
1646031310000|2022-02-28 06:55:10|2614.04|2606.34|2613.6|2605.9|2614.12|2606.42|2613.43|2605.73|37
1646031320000|2022-02-28 06:55:20|2613.62|2605.92|2613.18|2605.48|2613.73|2606.03|2613.01|2605.31|27
1646031330000|2022-02-28 06:55:30|2613.04|2605.34|2614.26|2606.56|2614.26|2606.56|2613.01|2605.31|30
1646031340000|2022-02-28 06:55:40|2614.32|2606.62|2615.18|2607.48|2615.18|2607.48|2614.31|2606.61|28
1646031350000|2022-02-28 06:55:50|2615.19|2607.49|2613.91|2606.21|2615.5|2607.8|2613.59|2605.89|32
1646031360000|2022-02-28 06:56:00|2613.94|2606.24|2613.83|2606.13|2613.96|2606.26|2613.63|2605.93|29
1646031370000|2022-02-28 06:56:10|2613.76|2606.06|2613.91|2606.21|2614.26|2606.56|2613.57|2605.87|36
1646031380000|2022-02-28 06:56:20|2614.03|2606.33|2612.69|2604.99|2614.07|2606.37|2612.63|2604.93|30
1646031390000|2022-02-28 06:56:30|2612.56|2604.86|2612.6|2604.9|2613.07|2605.37|2612.39|2604.69|34
1646031400000|2022-02-28 06:56:40|2612.59|2604.89|2610.98|2603.28|2612.69|2604.99|2610.91|2603.21|32
1646031410000|2022-02-28 06:56:50|2611.24|2603.54|2611.53|2603.83|2611.53|2603.83|2610.92|2603.22|31
1646031420000|2022-02-28 06:57:00|2611.6|2603.9|2612.33|2604.63|2612.48|2604.78|2611.6|2603.9|33
1646031430000|2022-02-28 06:57:10|2612.32|2604.62|2613.58|2605.88|2614.07|2606.37|2612.32|2604.62|34
1646031440000|2022-02-28 06:57:20|2613.53|2605.83|2614.17|2606.47|2614.25|2606.55|2613.45|2605.75|38
1646031450000|2022-02-28 06:57:30|2614.14|2606.44|2613.74|2606.04|2614.38|2606.68|2613.63|2605.93|34
1646031460000|2022-02-28 06:57:40|2613.78|2606.08|2612.71|2605.01|2613.97|2606.27|2612.62|2604.92|36
1646031470000|2022-02-28 06:57:50|2612.76|2605.06|2612.55|2604.85|2612.76|2605.06|2612.1|2604.4|32
1646031480000|2022-02-28 06:58:00|2612.43|2604.73|2612.29|2604.59|2612.51|2604.81|2611.99|2604.29|29
1646031490000|2022-02-28 06:58:10|2612.28|2604.58|2612.74|2605.04|2612.82|2605.12|2612.03|2604.33|29
1646031500000|2022-02-28 06:58:20|2612.65|2604.95|2611.24|2603.54|2612.65|2604.95|2610.6|2602.9|34
1646031510000|2022-02-28 06:58:30|2611.25|2603.55|2610.96|2603.26|2611.34|2603.64|2610.48|2602.78|35
1646031520000|2022-02-28 06:58:40|2610.97|2603.27|2612.32|2604.62|2612.33|2604.63|2610.91|2603.21|36
1646031530000|2022-02-28 06:58:50|2612.37|2604.67|2612.14|2604.44|2612.99|2605.29|2611.92|2604.22|37
1646031540000|2022-02-28 06:59:00|2612.19|2604.49|2610.45|2602.75|2612.19|2604.49|2610.33|2602.63|39
1646031550000|2022-02-28 06:59:10|2610.44|2602.74|2610.63|2602.93|2611.54|2603.84|2610.04|2602.34|38
1646031560000|2022-02-28 06:59:20|2610.64|2602.94|2608.06|2600.36|2610.64|2602.94|2608.06|2600.36|34
1646031570000|2022-02-28 06:59:30|2608.04|2600.34|2608.46|2600.76|2608.47|2600.77|2607.31|2599.61|38
1646031580000|2022-02-28 06:59:40|2608.45|2600.75|2610.5|2602.8|2611.14|2603.44|2608.45|2600.75|38
1646031590000|2022-02-28 06:59:50|2610.03|2602.33|2610.53|2602.83|2610.53|2602.83|2609.82|2602.12|30
1646031600000|2022-02-28 07:00:00|2610.55|2602.85|2610.42|2602.72|2611.3|2603.6|2610.41|2602.71|37
1646031610000|2022-02-28 07:00:10|2610.43|2602.73|2608.65|2600.95|2611.21|2603.51|2608.65|2600.95|32
1646031620000|2022-02-28 07:00:20|2608.69|2600.99|2608.34|2600.64|2609.12|2601.42|2608.12|2600.42|35
1646031630000|2022-02-28 07:00:30|2608.33|2600.63|2608.85|2601.15|2609.23|2601.53|2608.1|2600.4|34
1646031640000|2022-02-28 07:00:40|2608.89|2601.19|2608.05|2600.35|2608.95|2601.25|2607.7|2600|36
1646031650000|2022-02-28 07:00:50|2608.07|2600.37|2605.51|2597.81|2608.08|2600.38|2605.39|2597.69|39
1646031660000|2022-02-28 07:01:00|2605.64|2597.94|2604.78|2597.08|2605.64|2597.94|2604.22|2596.52|39
1646031670000|2022-02-28 07:01:10|2604.81|2597.11|2605.39|2597.69|2606.76|2599.06|2604.81|2597.11|35
1646031680000|2022-02-28 07:01:20|2605.3|2597.6|2605.77|2598.07|2605.77|2598.07|2604.74|2597.04|36
1646031690000|2022-02-28 07:01:30|2605.78|2598.08|2604.38|2596.68|2605.83|2598.13|2604.38|2596.68|34
1646031700000|2022-02-28 07:01:40|2604.37|2596.67|2605.61|2597.91|2605.83|2598.13|2604.15|2596.45|37
1646031710000|2022-02-28 07:01:50|2605.3|2597.6|2605.55|2597.85|2605.56|2597.86|2604.76|2597.06|33
1646031720000|2022-02-28 07:02:00|2605.56|2597.86|2606.16|2598.46|2606.21|2598.51|2604.54|2596.84|36
1646031730000|2022-02-28 07:02:10|2606.37|2598.67|2606.49|2598.79|2607.14|2599.44|2605.8|2598.1|39
1646031740000|2022-02-28 07:02:20|2606.55|2598.85|2608.07|2600.37|2608.07|2600.37|2606.42|2598.72|38
1646031750000|2022-02-28 07:02:30|2608.18|2600.48|2608.06|2600.36|2608.23|2600.53|2607.17|2599.47|38
1646031760000|2022-02-28 07:02:40|2608.05|2600.35|2606.54|2598.84|2608.1|2600.4|2606.24|2598.54|35
1646031770000|2022-02-28 07:02:50|2606.38|2598.68|2606.37|2598.67|2606.49|2598.79|2605.87|2598.17|35
1646031780000|2022-02-28 07:03:00|2606.53|2598.83|2606.15|2598.45|2607.66|2599.96|2606.15|2598.45|30
1646031790000|2022-02-28 07:03:10|2606.03|2598.33|2605.59|2597.89|2606.03|2598.33|2605.57|2597.87|35
1646031800000|2022-02-28 07:03:20|2605.43|2597.73|2609.07|2601.37|2609.07|2601.37|2605.02|2597.32|38
1646031810000|2022-02-28 07:03:30|2609.16|2601.46|2611.31|2603.61|2611.51|2603.81|2608.89|2601.19|39
1646031820000|2022-02-28 07:03:40|2611.32|2603.62|2611.88|2604.18|2611.88|2604.18|2610.88|2603.18|37
1646031830000|2022-02-28 07:03:50|2612.18|2604.48|2613.81|2606.11|2613.83|2606.13|2611.96|2604.26|39
1646031840000|2022-02-28 07:04:00|2614.02|2606.32|2614.08|2606.38|2614.53|2606.83|2613.58|2605.88|37
1646031850000|2022-02-28 07:04:10|2613.87|2606.17|2613.49|2605.79|2613.93|2606.23|2612.97|2605.27|39
1646031860000|2022-02-28 07:04:20|2613.65|2605.95|2613.53|2605.83|2613.86|2606.16|2613.02|2605.32|37
1646031870000|2022-02-28 07:04:30|2613.54|2605.84|2613.56|2605.86|2614.05|2606.35|2612.71|2605.01|37
1646031880000|2022-02-28 07:04:40|2613.54|2605.84|2613.57|2605.87|2613.66|2605.96|2613.44|2605.74|32
1646031890000|2022-02-28 07:04:50|2613.63|2605.93|2614.15|2606.45|2614.18|2606.48|2612.9|2605.2|32
1646031900000|2022-02-28 07:05:00|2614.16|2606.46|2614.26|2606.56|2614.34|2606.64|2613.68|2605.98|36
1646031910000|2022-02-28 07:05:10|2614.63|2606.93|2616.86|2609.16|2616.86|2609.16|2614.44|2606.74|35
1646031920000|2022-02-28 07:05:20|2616.88|2609.18|2620.52|2612.82|2620.65|2612.95|2616.62|2608.92|37
1646031930000|2022-02-28 07:05:30|2620.64|2612.94|2621.41|2613.71|2622|2614.3|2620.64|2612.94|39
1646031940000|2022-02-28 07:05:40|2621.45|2613.75|2621.56|2613.86|2621.83|2614.13|2620.83|2613.13|36
1646031950000|2022-02-28 07:05:50|2621.44|2613.74|2621|2613.3|2621.51|2613.81|2620.77|2613.07|37
1646031960000|2022-02-28 07:06:00|2620.86|2613.16|2621.46|2613.76|2621.68|2613.98|2619.92|2612.22|38
1646031970000|2022-02-28 07:06:10|2621.3|2613.6|2619.94|2612.24|2621.69|2613.99|2619.94|2612.24|39
1646031980000|2022-02-28 07:06:20|2619.97|2612.27|2620.24|2612.54|2620.94|2613.24|2619.97|2612.27|37
1646031990000|2022-02-28 07:06:30|2620.08|2612.38|2618.94|2611.24|2620.14|2612.44|2618.73|2611.03|37
1646032000000|2022-02-28 07:06:40|2618.89|2611.19|2620.31|2612.61|2620.43|2612.73|2618.89|2611.19|34
1646032010000|2022-02-28 07:06:50|2620.32|2612.62|2620.7|2613|2621.01|2613.31|2620.07|2612.37|34
1646032020000|2022-02-28 07:07:00|2620.69|2612.99|2619.25|2611.55|2620.69|2612.99|2618.91|2611.21|37
1646032030000|2022-02-28 07:07:10|2619.23|2611.53|2617.53|2609.83|2619.23|2611.53|2617.28|2609.58|37
1646032040000|2022-02-28 07:07:20|2617.44|2609.74|2617.11|2609.41|2617.57|2609.87|2616.96|2609.26|33
1646032050000|2022-02-28 07:07:30|2617|2609.3|2617.86|2610.16|2618.08|2610.38|2616.51|2608.81|30
1646032060000|2022-02-28 07:07:40|2617.87|2610.17|2618.87|2611.17|2619.06|2611.36|2617.87|2610.17|34
1646032070000|2022-02-28 07:07:50|2618.9|2611.2|2618.38|2610.68|2619.08|2611.38|2618.01|2610.31|35
1646032080000|2022-02-28 07:08:00|2618.37|2610.67|2617.76|2610.06|2618.73|2611.03|2617.74|2610.04|35
1646032090000|2022-02-28 07:08:10|2617.74|2610.04|2618.04|2610.34|2618.17|2610.47|2617.61|2609.91|34
1646032100000|2022-02-28 07:08:20|2618.03|2610.33|2619.93|2612.23|2619.93|2612.23|2618.03|2610.33|27
1646032110000|2022-02-28 07:08:30|2619.67|2611.97|2619.23|2611.53|2619.67|2611.97|2618.98|2611.28|30
1646032120000|2022-02-28 07:08:40|2619.27|2611.57|2618.61|2610.91|2619.33|2611.63|2618.61|2610.91|26
1646032130000|2022-02-28 07:08:50|2618.58|2610.88|2618.21|2610.51|2618.58|2610.88|2617.84|2610.14|34
1646032140000|2022-02-28 07:09:00|2618.19|2610.49|2618.28|2610.58|2618.4|2610.7|2617.96|2610.26|31
1646032150000|2022-02-28 07:09:10|2618.26|2610.56|2618.37|2610.67|2618.89|2611.19|2618.25|2610.55|36
1646032160000|2022-02-28 07:09:20|2618.36|2610.66|2618.31|2610.61|2618.39|2610.69|2618.25|2610.55|23
1646032170000|2022-02-28 07:09:30|2618.34|2610.64|2619.9|2612.2|2619.9|2612.2|2618.34|2610.64|31
1646032180000|2022-02-28 07:09:40|2619.78|2612.08|2620.14|2612.44|2620.14|2612.44|2619.11|2611.41|36
1646032190000|2022-02-28 07:09:50|2620.09|2612.39|2619.57|2611.87|2620.54|2612.84|2619.39|2611.69|38
1646032200000|2022-02-28 07:10:00|2619.62|2611.92|2619.11|2611.41|2620.71|2613.01|2619.09|2611.39|35
1646032210000|2022-02-28 07:10:10|2619.1|2611.4|2615.99|2608.29|2619.13|2611.43|2615.89|2608.19|40
1646032220000|2022-02-28 07:10:20|2616.07|2608.37|2616.89|2609.19|2617.19|2609.49|2615.97|2608.27|36
1646032230000|2022-02-28 07:10:30|2616.96|2609.26|2618.59|2610.89|2618.89|2611.19|2616.68|2608.98|37
1646032240000|2022-02-28 07:10:40|2618.33|2610.63|2616.44|2608.74|2618.37|2610.67|2616.44|2608.74|35
1646032250000|2022-02-28 07:10:50|2616.42|2608.72|2615.61|2607.91|2616.59|2608.89|2615.52|2607.82|39
1646032260000|2022-02-28 07:11:00|2615.64|2607.94|2614.57|2606.87|2615.71|2608.01|2614.55|2606.85|39
1646032270000|2022-02-28 07:11:10|2614.46|2606.76|2614.68|2606.98|2614.7|2607|2613.77|2606.07|35
1646032280000|2022-02-28 07:11:20|2614.88|2607.18|2615.54|2607.84|2616.18|2608.48|2614.88|2607.18|36
1646032290000|2022-02-28 07:11:30|2615.55|2607.85|2613.46|2605.76|2615.59|2607.89|2613.46|2605.76|38
1646032300000|2022-02-28 07:11:40|2613.47|2605.77|2611.88|2604.18|2613.64|2605.94|2611.88|2604.18|37
1646032310000|2022-02-28 07:11:50|2612.13|2604.43|2611|2603.3|2612.72|2605.02|2610.9|2603.2|37
1646032320000|2022-02-28 07:12:00|2610.97|2603.27|2611.01|2603.31|2611.24|2603.54|2610.56|2602.86|38
1646032330000|2022-02-28 07:12:10|2610.95|2603.25|2611.39|2603.69|2611.97|2604.27|2610.76|2603.06|35
1646032340000|2022-02-28 07:12:20|2611.34|2603.64|2612.22|2604.52|2612.22|2604.52|2611.06|2603.36|35
1646032350000|2022-02-28 07:12:30|2612.27|2604.57|2612.82|2605.12|2613.19|2605.49|2612.27|2604.57|36
1646032360000|2022-02-28 07:12:40|2612.85|2605.15|2612.59|2604.89|2612.93|2605.23|2611.95|2604.25|32
1646032370000|2022-02-28 07:12:50|2612.57|2604.87|2614.46|2606.76|2615.29|2607.59|2612.5|2604.8|36
1646032380000|2022-02-28 07:13:00|2614.55|2606.85|2614.79|2607.09|2615.65|2607.95|2614.55|2606.85|37
1646032390000|2022-02-28 07:13:10|2614.77|2607.07|2612.6|2604.9|2614.95|2607.25|2612.51|2604.81|38
1646032400000|2022-02-28 07:13:20|2612.59|2604.89|2613.45|2605.75|2613.9|2606.2|2612.59|2604.89|37
1646032410000|2022-02-28 07:13:30|2613.46|2605.76|2615.05|2607.35|2615.19|2607.49|2613.46|2605.76|37
1646032420000|2022-02-28 07:13:40|2614.99|2607.29|2615.86|2608.16|2616.15|2608.45|2614.56|2606.86|32
1646032430000|2022-02-28 07:13:50|2615.87|2608.17|2615.35|2607.65|2616.05|2608.35|2614.91|2607.21|32
1646032440000|2022-02-28 07:14:00|2615.21|2607.51|2613.95|2606.25|2615.6|2607.9|2613.95|2606.25|37
1646032450000|2022-02-28 07:14:10|2613.81|2606.11|2614.02|2606.32|2614.02|2606.32|2612.95|2605.25|37
1646032460000|2022-02-28 07:14:20|2614.37|2606.67|2614.08|2606.38|2614.9|2607.2|2614.07|2606.37|39
1646032470000|2022-02-28 07:14:30|2614.13|2606.43|2616.06|2608.36|2616.13|2608.43|2614.13|2606.43|33
1646032480000|2022-02-28 07:14:40|2616.08|2608.38|2615.42|2607.72|2616.08|2608.38|2615.24|2607.54|36
1646032490000|2022-02-28 07:14:50|2615.46|2607.76|2615.88|2608.18|2615.88|2608.18|2615.19|2607.49|37
1646032500000|2022-02-28 07:15:00|2615.85|2608.15|2614.72|2607.02|2615.88|2608.18|2613.48|2605.78|37
1646032510000|2022-02-28 07:15:10|2615.06|2607.36|2616.96|2609.26|2616.96|2609.26|2615.06|2607.36|40
1646032520000|2022-02-28 07:15:20|2617.06|2609.36|2618.2|2610.5|2618.66|2610.96|2617.06|2609.36|33
1646032530000|2022-02-28 07:15:30|2618.1|2610.4|2617.77|2610.07|2618.1|2610.4|2617.35|2609.65|37
1646032540000|2022-02-28 07:15:40|2617.84|2610.14|2618.1|2610.4|2618.1|2610.4|2617.41|2609.71|36
1646032550000|2022-02-28 07:15:50|2618.12|2610.42|2618.97|2611.27|2619.01|2611.31|2618.02|2610.32|33
1646032560000|2022-02-28 07:16:00|2618.99|2611.29|2617.16|2609.46|2619.1|2611.4|2617.09|2609.39|38
1646032570000|2022-02-28 07:16:10|2617.55|2609.85|2618.19|2610.49|2618.6|2610.9|2617.51|2609.81|33
1646032580000|2022-02-28 07:16:20|2618.18|2610.48|2620.03|2612.33|2620.1|2612.4|2618.18|2610.48|36
1646032590000|2022-02-28 07:16:30|2619.95|2612.25|2620.96|2613.26|2621.46|2613.76|2619.95|2612.25|37
1646032600000|2022-02-28 07:16:40|2621|2613.3|2620.77|2613.07|2621.26|2613.56|2620.41|2612.71|35
1646032610000|2022-02-28 07:16:50|2620.75|2613.05|2621.56|2613.86|2621.56|2613.86|2620.08|2612.38|35
1646032620000|2022-02-28 07:17:00|2621.53|2613.83|2621.65|2613.95|2621.96|2614.26|2620.86|2613.16|37
1646032630000|2022-02-28 07:17:10|2621.64|2613.94|2622.07|2614.37|2622.25|2614.55|2621.25|2613.55|35
1646032640000|2022-02-28 07:17:20|2622.16|2614.46|2621.6|2613.9|2622.16|2614.46|2621|2613.3|37
1646032650000|2022-02-28 07:17:30|2621.61|2613.91|2620.56|2612.86|2621.61|2613.91|2620.56|2612.86|35
1646032660000|2022-02-28 07:17:40|2620.67|2612.97|2621.94|2614.24|2621.94|2614.24|2620.67|2612.97|37
1646032670000|2022-02-28 07:17:50|2621.95|2614.25|2621.71|2614.01|2621.95|2614.25|2620.83|2613.13|37
1646032680000|2022-02-28 07:18:00|2621.7|2614|2621.11|2613.41|2621.72|2614.02|2620.96|2613.26|37
1646032690000|2022-02-28 07:18:10|2621.07|2613.37|2621.76|2614.06|2621.89|2614.19|2621.07|2613.37|35
1646032700000|2022-02-28 07:18:20|2621.8|2614.1|2621.64|2613.94|2622.01|2614.31|2621.47|2613.77|34
1646032710000|2022-02-28 07:18:30|2621.57|2613.87|2621.87|2614.17|2621.91|2614.21|2621.46|2613.76|36
1646032720000|2022-02-28 07:18:40|2621.93|2614.23|2621.7|2614|2622.1|2614.4|2621.7|2614|32
1646032730000|2022-02-28 07:18:50|2621.71|2614.01|2621.62|2613.92|2621.94|2614.24|2621.42|2613.72|30
1646032740000|2022-02-28 07:19:00|2621.63|2613.93|2621.94|2614.24|2622.63|2614.93|2621.63|2613.93|38
1646032750000|2022-02-28 07:19:10|2621.86|2614.16|2620.01|2612.31|2621.86|2614.16|2620.01|2612.31|35
1646032760000|2022-02-28 07:19:20|2620.05|2612.35|2619.28|2611.58|2620.15|2612.45|2619.07|2611.37|38
1646032770000|2022-02-28 07:19:30|2619.26|2611.56|2620.17|2612.47|2620.59|2612.89|2619.23|2611.53|38
1646032780000|2022-02-28 07:19:40|2620.14|2612.44|2621.08|2613.38|2621.08|2613.38|2619.97|2612.27|36
1646032790000|2022-02-28 07:19:50|2621.36|2613.66|2622.34|2614.64|2622.66|2614.96|2621.36|2613.66|38
1646032800000|2022-02-28 07:20:00|2622.39|2614.69|2622.15|2614.45|2622.87|2615.17|2622.08|2614.38|35
1646032810000|2022-02-28 07:20:10|2622.17|2614.47|2622.51|2614.81|2622.71|2615.01|2622.04|2614.34|35
1646032820000|2022-02-28 07:20:20|2622.61|2614.91|2623.03|2615.33|2623.03|2615.33|2622.6|2614.9|33
1646032830000|2022-02-28 07:20:30|2622.97|2615.27|2625.01|2617.31|2625.02|2617.32|2622.89|2615.19|35
1646032840000|2022-02-28 07:20:40|2625.02|2617.32|2623.63|2615.93|2625.23|2617.53|2623.6|2615.9|36
1646032850000|2022-02-28 07:20:50|2623.72|2616.02|2626.43|2618.73|2626.76|2619.06|2623.72|2616.02|35
1646032860000|2022-02-28 07:21:00|2626.36|2618.66|2625.13|2617.43|2626.44|2618.74|2624.94|2617.24|38
1646032870000|2022-02-28 07:21:10|2625|2617.3|2625.6|2617.9|2625.76|2618.06|2624.92|2617.22|36
1646032880000|2022-02-28 07:21:20|2625.51|2617.81|2624.58|2616.88|2625.53|2617.83|2624.45|2616.75|32
1646032890000|2022-02-28 07:21:30|2624.64|2616.94|2625.86|2618.16|2625.98|2618.28|2624.64|2616.94|34
1646032900000|2022-02-28 07:21:40|2625.77|2618.07|2626.21|2618.51|2626.34|2618.64|2625.37|2617.67|34
1646032910000|2022-02-28 07:21:50|2626.26|2618.56|2626.09|2618.39|2626.41|2618.71|2626.07|2618.37|28
1646032920000|2022-02-28 07:22:00|2626.05|2618.35|2627.19|2619.49|2627.58|2619.88|2626.03|2618.33|37
1646032930000|2022-02-28 07:22:10|2627.24|2619.54|2626.84|2619.14|2627.24|2619.54|2626.32|2618.62|36
1646032940000|2022-02-28 07:22:20|2626.85|2619.15|2626.62|2618.92|2627.54|2619.84|2626.62|2618.92|35
1646032950000|2022-02-28 07:22:30|2626.6|2618.9|2627.04|2619.34|2627.31|2619.61|2625.8|2618.1|36
1646032960000|2022-02-28 07:22:40|2627.12|2619.42|2627.04|2619.34|2627.23|2619.53|2626.49|2618.79|35
1646032970000|2022-02-28 07:22:50|2627|2619.3|2628.12|2620.42|2628.16|2620.46|2626.98|2619.28|31
1646032980000|2022-02-28 07:23:00|2628.16|2620.46|2629.2|2621.5|2630.31|2622.61|2628.15|2620.45|40
1646032990000|2022-02-28 07:23:10|2629.65|2621.95|2629.97|2622.27|2630.61|2622.91|2629.65|2621.95|37
1646033000000|2022-02-28 07:23:20|2629.91|2622.21|2627.9|2620.2|2630.19|2622.49|2627.75|2620.05|36
1646033010000|2022-02-28 07:23:30|2627.98|2620.28|2628.69|2620.99|2629.18|2621.48|2627.98|2620.28|38
1646033020000|2022-02-28 07:23:40|2628.73|2621.03|2629.91|2622.21|2630.35|2622.65|2628.73|2621.03|33
1646033030000|2022-02-28 07:23:50|2629.85|2622.15|2630.47|2622.77|2630.48|2622.78|2629.8|2622.1|31
1646033040000|2022-02-28 07:24:00|2630.46|2622.76|2630.61|2622.91|2631.1|2623.4|2629.98|2622.28|37
1646033050000|2022-02-28 07:24:10|2630.64|2622.94|2630.75|2623.05|2631.09|2623.39|2630.44|2622.74|31
1646033060000|2022-02-28 07:24:20|2630.72|2623.02|2630.55|2622.85|2630.73|2623.03|2630.49|2622.79|29
1646033070000|2022-02-28 07:24:30|2630.56|2622.86|2630.16|2622.46|2630.61|2622.91|2629.97|2622.27|30
1646033080000|2022-02-28 07:24:40|2630.1|2622.4|2630.38|2622.68|2630.4|2622.7|2629.74|2622.04|34
1646033090000|2022-02-28 07:24:50|2630.43|2622.73|2629.93|2622.23|2630.43|2622.73|2629.77|2622.07|36
1646033100000|2022-02-28 07:25:00|2630|2622.3|2630.49|2622.79|2630.51|2622.81|2629.51|2621.81|34
1646033110000|2022-02-28 07:25:10|2630.52|2622.82|2630.38|2622.68|2631.67|2623.97|2630.35|2622.65|37
1646033120000|2022-02-28 07:25:20|2630.39|2622.69|2629.91|2622.21|2630.39|2622.69|2629.71|2622.01|32
1646033130000|2022-02-28 07:25:30|2629.98|2622.28|2630.52|2622.82|2630.52|2622.82|2629.79|2622.09|32
1646033140000|2022-02-28 07:25:40|2630.53|2622.83|2632.09|2624.39|2632.23|2624.53|2630.46|2622.76|35
1646033150000|2022-02-28 07:25:50|2632.12|2624.42|2632.46|2624.76|2632.46|2624.76|2632.08|2624.38|34
1646033160000|2022-02-28 07:26:00|2632.49|2624.79|2633.06|2625.36|2633.77|2626.07|2632.49|2624.79|39
1646033170000|2022-02-28 07:26:10|2633.15|2625.45|2638.13|2630.43|2638.57|2630.87|2632.88|2625.18|37
1646033180000|2022-02-28 07:26:20|2638.14|2630.44|2637.21|2629.51|2638.14|2630.44|2636.93|2629.23|38
1646033190000|2022-02-28 07:26:30|2637.08|2629.38|2635.31|2627.61|2637.08|2629.38|2634.89|2627.19|39
1646033200000|2022-02-28 07:26:40|2635.05|2627.35|2634.81|2627.11|2635.73|2628.03|2634.81|2627.11|35
1646033210000|2022-02-28 07:26:50|2634.84|2627.14|2633.59|2625.89|2634.84|2627.14|2633.51|2625.81|37
1646033220000|2022-02-28 07:27:00|2633.6|2625.9|2632.3|2624.6|2633.74|2626.04|2632.02|2624.32|39
1646033230000|2022-02-28 07:27:10|2631.91|2624.21|2630.38|2622.68|2631.96|2624.26|2630.38|2622.68|35
1646033240000|2022-02-28 07:27:20|2630.41|2622.71|2628.95|2621.25|2630.75|2623.05|2628.95|2621.25|36
1646033250000|2022-02-28 07:27:30|2629.01|2621.31|2629.5|2621.8|2630.42|2622.72|2629.01|2621.31|38
1646033260000|2022-02-28 07:27:40|2629.49|2621.79|2629.35|2621.65|2629.86|2622.16|2629.24|2621.54|37
1646033270000|2022-02-28 07:27:50|2629.41|2621.71|2630.23|2622.53|2630.82|2623.12|2629.41|2621.71|35
1646033280000|2022-02-28 07:28:00|2630.26|2622.56|2629.44|2621.74|2630.26|2622.56|2629.29|2621.59|37
1646033290000|2022-02-28 07:28:10|2629.23|2621.53|2629.01|2621.31|2629.4|2621.7|2628.81|2621.11|33
1646033300000|2022-02-28 07:28:20|2629.05|2621.35|2629.06|2621.36|2629.57|2621.87|2628.8|2621.1|38
1646033310000|2022-02-28 07:28:30|2628.88|2621.18|2632.45|2624.75|2632.51|2624.81|2628.76|2621.06|39
1646033320000|2022-02-28 07:28:40|2632.8|2625.1|2633.5|2625.8|2633.75|2626.05|2632.8|2625.1|33
1646033330000|2022-02-28 07:28:50|2633.52|2625.82|2636.39|2628.69|2637.24|2629.54|2633.52|2625.82|37
1646033340000|2022-02-28 07:29:00|2636.43|2628.73|2637.19|2629.49|2637.48|2629.78|2634.39|2626.69|36
1646033350000|2022-02-28 07:29:10|2637.06|2629.36|2638.46|2630.76|2638.46|2630.76|2636.83|2629.13|37
1646033360000|2022-02-28 07:29:20|2638.43|2630.73|2641.03|2633.33|2642.47|2634.77|2637.81|2630.11|40
1646033370000|2022-02-28 07:29:30|2640.76|2633.06|2638.32|2630.62|2640.76|2633.06|2638.32|2630.62|40
1646033380000|2022-02-28 07:29:40|2638.21|2630.51|2637.74|2630.04|2638.68|2630.98|2637.68|2629.98|37
1646033390000|2022-02-28 07:29:50|2637.7|2630|2642.21|2634.51|2642.79|2635.09|2636.58|2628.88|37
1646033400000|2022-02-28 07:30:00|2642.17|2634.47|2642.59|2634.89|2643.29|2635.59|2642.01|2634.31|39
1646033410000|2022-02-28 07:30:10|2642.55|2634.85|2640.65|2632.95|2642.67|2634.97|2640.53|2632.83|34
1646033420000|2022-02-28 07:30:20|2640.62|2632.92|2640.67|2632.97|2641.78|2634.08|2640.61|2632.91|37
1646033430000|2022-02-28 07:30:30|2640.76|2633.06|2639.09|2631.39|2640.76|2633.06|2639.04|2631.34|38
1646033440000|2022-02-28 07:30:40|2639.11|2631.41|2640.24|2632.54|2640.24|2632.54|2638.85|2631.15|35
1646033450000|2022-02-28 07:30:50|2640.25|2632.55|2640.35|2632.65|2640.55|2632.85|2640.13|2632.43|35
1646033460000|2022-02-28 07:31:00|2640.31|2632.61|2640.61|2632.91|2641.14|2633.44|2640.25|2632.55|33
1646033470000|2022-02-28 07:31:10|2640.72|2633.02|2641.22|2633.52|2641.3|2633.6|2640.48|2632.78|39
1646033480000|2022-02-28 07:31:20|2641.19|2633.49|2641.21|2633.51|2641.31|2633.61|2640.63|2632.93|36
1646033490000|2022-02-28 07:31:30|2641.32|2633.62|2641.85|2634.15|2641.91|2634.21|2641.03|2633.33|34
1646033500000|2022-02-28 07:31:40|2641.83|2634.13|2641.78|2634.08|2641.83|2634.13|2641.17|2633.47|36
1646033510000|2022-02-28 07:31:50|2641.94|2634.24|2642.53|2634.83|2642.84|2635.14|2641.94|2634.24|38
1646033520000|2022-02-28 07:32:00|2642.56|2634.86|2642.26|2634.56|2642.69|2634.99|2641.93|2634.23|35
1646033530000|2022-02-28 07:32:10|2642.43|2634.73|2642.19|2634.49|2642.68|2634.98|2642.08|2634.38|36
1646033540000|2022-02-28 07:32:20|2642.16|2634.46|2641.28|2633.58|2642.16|2634.46|2641.1|2633.4|33
1646033550000|2022-02-28 07:32:30|2641.3|2633.6|2643.14|2635.44|2643.59|2635.89|2641.3|2633.6|37
1646033560000|2022-02-28 07:32:40|2643.25|2635.55|2643.9|2636.2|2644.2|2636.5|2643.02|2635.32|38
1646033570000|2022-02-28 07:32:50|2643.88|2636.18|2643.95|2636.25|2644.12|2636.42|2643.53|2635.83|33
1646033580000|2022-02-28 07:33:00|2643.91|2636.21|2644.61|2636.91|2645.2|2637.5|2643.91|2636.21|37
1646033590000|2022-02-28 07:33:10|2644.46|2636.76|2644.03|2636.33|2644.56|2636.86|2644|2636.3|33
1646033600000|2022-02-28 07:33:20|2644.12|2636.42|2645.68|2637.98|2645.68|2637.98|2644.07|2636.37|34
1646033610000|2022-02-28 07:33:30|2645.72|2638.02|2647.29|2639.59|2647.29|2639.59|2645.72|2638.02|36
1646033620000|2022-02-28 07:33:40|2647.3|2639.6|2650.01|2642.31|2650.35|2642.65|2647.04|2639.34|37
1646033630000|2022-02-28 07:33:50|2649.91|2642.21|2650.03|2642.33|2650.77|2643.07|2649.53|2641.83|36
1646033640000|2022-02-28 07:34:00|2650.01|2642.31|2650.55|2642.85|2650.85|2643.15|2649.74|2642.04|39
1646033650000|2022-02-28 07:34:10|2650.53|2642.83|2648.67|2640.97|2650.53|2642.83|2648.09|2640.39|37
1646033660000|2022-02-28 07:34:20|2648.68|2640.98|2649|2641.3|2649.76|2642.06|2648.68|2640.98|39
1646033670000|2022-02-28 07:34:30|2648.97|2641.27|2648.48|2640.78|2648.97|2641.27|2647.66|2639.96|37
1646033680000|2022-02-28 07:34:40|2648.49|2640.79|2650.03|2642.33|2650.15|2642.45|2648.49|2640.79|35
1646033690000|2022-02-28 07:34:50|2650.07|2642.37|2651.42|2643.72|2651.71|2644.01|2649.97|2642.27|34
1646033700000|2022-02-28 07:35:00|2651.53|2643.83|2652.76|2645.06|2653.04|2645.34|2651.43|2643.73|38
1646033710000|2022-02-28 07:35:10|2653.07|2645.37|2652.83|2645.13|2653.07|2645.37|2652.48|2644.78|36
1646033720000|2022-02-28 07:35:20|2652.85|2645.15|2654.5|2646.8|2654.5|2646.8|2652.79|2645.09|35
1646033730000|2022-02-28 07:35:30|2654.6|2646.9|2655.09|2647.39|2656.12|2648.42|2654.6|2646.9|39
1646033740000|2022-02-28 07:35:40|2655.1|2647.4|2654.99|2647.29|2655.51|2647.81|2654.68|2646.98|36
1646033750000|2022-02-28 07:35:50|2654.93|2647.23|2650.76|2643.06|2654.93|2647.23|2650.6|2642.9|40
1646033760000|2022-02-28 07:36:00|2650.66|2642.96|2648.82|2641.12|2650.77|2643.07|2648.1|2640.4|40
1646033770000|2022-02-28 07:36:10|2648.68|2640.98|2648.04|2640.34|2648.79|2641.09|2648.03|2640.33|34
1646033780000|2022-02-28 07:36:20|2648.05|2640.35|2648.1|2640.4|2648.46|2640.76|2647.48|2639.78|31
1646033790000|2022-02-28 07:36:30|2647.91|2640.21|2649.34|2641.64|2649.38|2641.68|2647.86|2640.16|28
1646033800000|2022-02-28 07:36:40|2649.41|2641.71|2648.4|2640.7|2649.41|2641.71|2648.25|2640.55|30
1646033810000|2022-02-28 07:36:50|2648.47|2640.77|2648.44|2640.74|2648.73|2641.03|2648.18|2640.48|32
1646033820000|2022-02-28 07:37:00|2648.45|2640.75|2645.94|2638.24|2648.49|2640.79|2645.85|2638.15|35
1646033830000|2022-02-28 07:37:10|2645.96|2638.26|2645.23|2637.53|2646.08|2638.38|2645.23|2637.53|29
1646033840000|2022-02-28 07:37:20|2645.32|2637.62|2642.7|2635|2645.32|2637.62|2642.41|2634.71|34
1646033850000|2022-02-28 07:37:30|2642.75|2635.05|2645.45|2637.75|2645.82|2638.12|2642.75|2635.05|39
1646033860000|2022-02-28 07:37:40|2645.44|2637.74|2645.95|2638.25|2646.23|2638.53|2645.44|2637.74|30
1646033870000|2022-02-28 07:37:50|2646.01|2638.31|2645.97|2638.27|2646.16|2638.46|2645.66|2637.96|22
1646033880000|2022-02-28 07:38:00|2645.96|2638.26|2645.12|2637.42|2646.48|2638.78|2645.04|2637.34|38
1646033890000|2022-02-28 07:38:10|2645.23|2637.53|2644.63|2636.93|2645.43|2637.73|2644.63|2636.93|30
1646033900000|2022-02-28 07:38:20|2644.62|2636.92|2644.21|2636.51|2644.73|2637.03|2644.19|2636.49|32
1646033910000|2022-02-28 07:38:30|2644.26|2636.56|2645.88|2638.18|2645.88|2638.18|2644.23|2636.53|34
1646033920000|2022-02-28 07:38:40|2645.68|2637.98|2644.82|2637.12|2645.68|2637.98|2644.69|2636.99|31
1646033930000|2022-02-28 07:38:50|2644.81|2637.11|2644.8|2637.1|2645.12|2637.42|2644.71|2637.01|28
1646033940000|2022-02-28 07:39:00|2644.82|2637.12|2643.46|2635.76|2645.3|2637.6|2643.42|2635.72|36
1646033950000|2022-02-28 07:39:10|2643.43|2635.73|2643.78|2636.08|2644.73|2637.03|2643.43|2635.73|34
1646033960000|2022-02-28 07:39:20|2643.85|2636.15|2644.32|2636.62|2644.41|2636.71|2643.71|2636.01|33
1646033970000|2022-02-28 07:39:30|2644.31|2636.61|2643.76|2636.06|2644.35|2636.65|2643.55|2635.85|29
1646033980000|2022-02-28 07:39:40|2643.77|2636.07|2644.54|2636.84|2644.54|2636.84|2643.77|2636.07|18
1646033990000|2022-02-28 07:39:50|2644.53|2636.83|2644.43|2636.73|2644.62|2636.92|2644.27|2636.57|27
1646034000000|2022-02-28 07:40:00|2644.46|2636.76|2645.12|2637.42|2645.67|2637.97|2644.46|2636.76|38
1646034010000|2022-02-28 07:40:10|2644.95|2637.25|2645.62|2637.92|2645.62|2637.92|2644.81|2637.11|28
1646034020000|2022-02-28 07:40:20|2646.08|2638.38|2644.44|2636.74|2646.08|2638.38|2644.44|2636.74|35
1646034030000|2022-02-28 07:40:30|2644.42|2636.72|2644.39|2636.69|2645.14|2637.44|2644.39|2636.69|37
1646034040000|2022-02-28 07:40:40|2644.24|2636.54|2645.83|2638.13|2645.83|2638.13|2644.21|2636.51|38
1646034050000|2022-02-28 07:40:50|2645.82|2638.12|2646.83|2639.13|2646.83|2639.13|2645.62|2637.92|34
1646034060000|2022-02-28 07:41:00|2646.85|2639.15|2647.36|2639.66|2647.58|2639.88|2646.66|2638.96|37
1646034070000|2022-02-28 07:41:10|2647.33|2639.63|2649.69|2641.99|2649.96|2642.26|2647.16|2639.46|38
1646034080000|2022-02-28 07:41:20|2649.68|2641.98|2649.53|2641.83|2650.06|2642.36|2649.52|2641.82|33
1646034090000|2022-02-28 07:41:30|2649.54|2641.84|2648.1|2640.4|2649.54|2641.84|2647.47|2639.77|32
1646034100000|2022-02-28 07:41:40|2648.15|2640.45|2647.44|2639.74|2648.15|2640.45|2646.99|2639.29|33
1646034110000|2022-02-28 07:41:50|2647.31|2639.61|2647.36|2639.66|2647.37|2639.67|2645.81|2638.11|36
1646034120000|2022-02-28 07:42:00|2647.32|2639.62|2645.36|2637.66|2647.32|2639.62|2645.36|2637.66|36
1646034130000|2022-02-28 07:42:10|2645.55|2637.85|2645.6|2637.9|2645.6|2637.9|2644.86|2637.16|35
1646034140000|2022-02-28 07:42:20|2645.65|2637.95|2648.76|2641.06|2648.86|2641.16|2645.65|2637.95|39
1646034150000|2022-02-28 07:42:30|2648.8|2641.1|2649.05|2641.35|2649.83|2642.13|2648.44|2640.74|37
1646034160000|2022-02-28 07:42:40|2649.12|2641.42|2649.93|2642.23|2649.95|2642.25|2648.84|2641.14|37
1646034170000|2022-02-28 07:42:50|2649.79|2642.09|2648.96|2641.26|2649.87|2642.17|2648.82|2641.12|27
1646034180000|2022-02-28 07:43:00|2648.97|2641.27|2649.12|2641.42|2649.48|2641.78|2648.42|2640.72|38
1646034190000|2022-02-28 07:43:10|2648.78|2641.08|2648.99|2641.29|2649.38|2641.68|2648.78|2641.08|26
1646034200000|2022-02-28 07:43:20|2649|2641.3|2649.6|2641.9|2649.77|2642.07|2649|2641.3|29
1646034210000|2022-02-28 07:43:30|2649.59|2641.89|2649.94|2642.24|2649.94|2642.24|2648.83|2641.13|35
1646034220000|2022-02-28 07:43:40|2650.23|2642.53|2650.32|2642.62|2650.48|2642.78|2649.8|2642.1|33
1646034230000|2022-02-28 07:43:50|2650.34|2642.64|2650.04|2642.34|2650.49|2642.79|2649.78|2642.08|27
1646034240000|2022-02-28 07:44:00|2649.94|2642.24|2649.24|2641.54|2650|2642.3|2649.19|2641.49|31
1646034250000|2022-02-28 07:44:10|2649.2|2641.5|2649.37|2641.67|2649.81|2642.11|2648.98|2641.28|35
1646034260000|2022-02-28 07:44:20|2649.34|2641.64|2649.26|2641.56|2649.39|2641.69|2649.08|2641.38|32
1646034270000|2022-02-28 07:44:30|2649.09|2641.39|2649|2641.3|2649.51|2641.81|2648.95|2641.25|30
1646034280000|2022-02-28 07:44:40|2648.9|2641.2|2648.6|2640.9|2649.16|2641.46|2648.52|2640.82|27
1646034290000|2022-02-28 07:44:50|2648.62|2640.92|2649.9|2642.2|2650.11|2642.41|2648.57|2640.87|30
1646034300000|2022-02-28 07:45:00|2649.96|2642.26|2649.23|2641.53|2650.09|2642.39|2649.23|2641.53|30
1646034310000|2022-02-28 07:45:10|2649.16|2641.46|2648.34|2640.64|2649.18|2641.48|2648.31|2640.61|34
1646034320000|2022-02-28 07:45:20|2648.31|2640.61|2648.5|2640.8|2648.54|2640.84|2648.24|2640.54|29
1646034330000|2022-02-28 07:45:30|2648.56|2640.86|2648.61|2640.91|2649.17|2641.47|2648.56|2640.86|22
1646034340000|2022-02-28 07:45:40|2648.62|2640.92|2650.2|2642.5|2651.56|2643.86|2648.62|2640.92|32
1646034350000|2022-02-28 07:45:50|2650.21|2642.51|2648.96|2641.26|2650.21|2642.51|2648.88|2641.18|37
1646034360000|2022-02-28 07:46:00|2649|2641.3|2645.71|2638.01|2649|2641.3|2645.71|2638.01|38
1646034370000|2022-02-28 07:46:10|2645.73|2638.03|2643.4|2635.7|2645.93|2638.23|2643.14|2635.44|36
1646034380000|2022-02-28 07:46:20|2643.52|2635.82|2644.37|2636.67|2645.21|2637.51|2643.27|2635.57|37
1646034390000|2022-02-28 07:46:30|2644.36|2636.66|2645.46|2637.76|2645.84|2638.14|2644.36|2636.66|35
1646034400000|2022-02-28 07:46:40|2645.48|2637.78|2644.8|2637.1|2645.59|2637.89|2644.71|2637.01|34
1646034410000|2022-02-28 07:46:50|2644.84|2637.14|2644.7|2637|2645.14|2637.44|2644.6|2636.9|31
1646034420000|2022-02-28 07:47:00|2644.65|2636.95|2644.4|2636.7|2645.06|2637.36|2644.32|2636.62|27
1646034430000|2022-02-28 07:47:10|2644.41|2636.71|2646.63|2638.93|2646.63|2638.93|2644.41|2636.71|27
1646034440000|2022-02-28 07:47:20|2646.62|2638.92|2646.01|2638.31|2646.94|2639.24|2646.01|2638.31|35
1646034450000|2022-02-28 07:47:30|2645.77|2638.07|2645.56|2637.86|2646.33|2638.63|2645.43|2637.73|34
1646034460000|2022-02-28 07:47:40|2645.57|2637.87|2646.28|2638.58|2646.64|2638.94|2645.57|2637.87|34
1646034470000|2022-02-28 07:47:50|2646.55|2638.85|2646.75|2639.05|2647.32|2639.62|2646.4|2638.7|36
1646034480000|2022-02-28 07:48:00|2646.69|2638.99|2646.05|2638.35|2646.8|2639.1|2645.53|2637.83|40
1646034490000|2022-02-28 07:48:10|2646.01|2638.31|2645.4|2637.7|2646.07|2638.37|2645.23|2637.53|31
1646034500000|2022-02-28 07:48:20|2645.33|2637.63|2645.36|2637.66|2645.67|2637.97|2645.21|2637.51|31
1646034510000|2022-02-28 07:48:30|2645.37|2637.67|2645.57|2637.87|2645.61|2637.91|2645.35|2637.65|33
1646034520000|2022-02-28 07:48:40|2645.7|2638|2644.92|2637.22|2645.72|2638.02|2644.39|2636.69|32
1646034530000|2022-02-28 07:48:50|2644.9|2637.2|2644.5|2636.8|2644.98|2637.28|2644.45|2636.75|34
1646034540000|2022-02-28 07:49:00|2644.48|2636.78|2645.76|2638.06|2645.76|2638.06|2644.48|2636.78|34
1646034550000|2022-02-28 07:49:10|2645.77|2638.07|2645.24|2637.54|2646.13|2638.43|2645|2637.3|36
1646034560000|2022-02-28 07:49:20|2645.23|2637.53|2645.03|2637.33|2645.38|2637.68|2645.03|2637.33|33
1646034570000|2022-02-28 07:49:30|2645.07|2637.37|2643.68|2635.98|2645.15|2637.45|2643.03|2635.33|37
1646034580000|2022-02-28 07:49:40|2643.71|2636.01|2642.33|2634.63|2644.02|2636.32|2642.33|2634.63|36
1646034590000|2022-02-28 07:49:50|2642.38|2634.68|2640.47|2632.77|2642.38|2634.68|2640.45|2632.75|25
1646034600000|2022-02-28 07:50:00|2640.46|2632.76|2639.03|2631.33|2640.67|2632.97|2638.81|2631.11|38
1646034610000|2022-02-28 07:50:10|2639.02|2631.32|2640.73|2633.03|2640.88|2633.18|2639.02|2631.32|32
1646034620000|2022-02-28 07:50:20|2640.89|2633.19|2642.32|2634.62|2642.32|2634.62|2640.74|2633.04|40
1646034630000|2022-02-28 07:50:30|2642.34|2634.64|2641.51|2633.81|2642.45|2634.75|2641.51|2633.81|36
1646034640000|2022-02-28 07:50:40|2641.41|2633.71|2641.68|2633.98|2642.19|2634.49|2641.41|2633.71|34
1646034650000|2022-02-28 07:50:50|2641.66|2633.96|2641.62|2633.92|2642.83|2635.13|2641.57|2633.87|36
1646034660000|2022-02-28 07:51:00|2641.6|2633.9|2641.96|2634.26|2642.4|2634.7|2641.49|2633.79|19
1646034670000|2022-02-28 07:51:10|2641.68|2633.98|2641.22|2633.52|2641.85|2634.15|2639.5|2631.8|37
1646034680000|2022-02-28 07:51:20|2641.2|2633.5|2641.22|2633.52|2641.54|2633.84|2640.92|2633.22|30
1646034690000|2022-02-28 07:51:30|2641.18|2633.48|2641.08|2633.38|2641.77|2634.07|2641.02|2633.32|32
1646034700000|2022-02-28 07:51:40|2640.89|2633.19|2641.11|2633.41|2642.3|2634.6|2640.81|2633.11|35
1646034710000|2022-02-28 07:51:50|2641|2633.3|2639.3|2631.6|2641.04|2633.34|2639.3|2631.6|34
1646034720000|2022-02-28 07:52:00|2639.13|2631.43|2637.73|2630.03|2639.54|2631.84|2637.73|2630.03|36
1646034730000|2022-02-28 07:52:10|2637.62|2629.92|2638.11|2630.41|2638.83|2631.13|2637.2|2629.5|39
1646034740000|2022-02-28 07:52:20|2638.1|2630.4|2638.44|2630.74|2638.77|2631.07|2638.09|2630.39|35
1646034750000|2022-02-28 07:52:30|2638.39|2630.69|2638.86|2631.16|2639.08|2631.38|2638.32|2630.62|30
1646034760000|2022-02-28 07:52:40|2638.88|2631.18|2639.31|2631.61|2639.61|2631.91|2638.87|2631.17|25
1646034770000|2022-02-28 07:52:50|2639.3|2631.6|2639.55|2631.85|2640.19|2632.49|2639.22|2631.52|34
1646034780000|2022-02-28 07:53:00|2639.49|2631.79|2639.2|2631.5|2639.49|2631.79|2638.93|2631.23|37
1646034790000|2022-02-28 07:53:10|2639.21|2631.51|2638.42|2630.72|2639.22|2631.52|2638.29|2630.59|36
1646034800000|2022-02-28 07:53:20|2638.43|2630.73|2638.45|2630.75|2638.94|2631.24|2638.42|2630.72|27
1646034810000|2022-02-28 07:53:30|2638.47|2630.77|2637.73|2630.03|2638.49|2630.79|2637.73|2630.03|34
1646034820000|2022-02-28 07:53:40|2637.6|2629.9|2637.34|2629.64|2637.83|2630.13|2637.34|2629.64|39
1646034830000|2022-02-28 07:53:50|2637.32|2629.62|2637.27|2629.57|2637.72|2630.02|2637.24|2629.54|31
1646034840000|2022-02-28 07:54:00|2637.26|2629.56|2636.37|2628.67|2637.26|2629.56|2636.14|2628.44|33
1646034850000|2022-02-28 07:54:10|2636.28|2628.58|2636.42|2628.72|2636.47|2628.77|2636.05|2628.35|38
1646034860000|2022-02-28 07:54:20|2636.54|2628.84|2637.19|2629.49|2637.19|2629.49|2636.3|2628.6|35
1646034870000|2022-02-28 07:54:30|2637.31|2629.61|2637|2629.3|2637.49|2629.79|2636.53|2628.83|32
1646034880000|2022-02-28 07:54:40|2636.98|2629.28|2636.81|2629.11|2637.31|2629.61|2636.81|2629.11|30
1646034890000|2022-02-28 07:54:50|2636.8|2629.1|2637.04|2629.34|2637.23|2629.53|2636.68|2628.98|30
1646034900000|2022-02-28 07:55:00|2637.05|2629.35|2637.75|2630.05|2638.49|2630.79|2637.05|2629.35|37
1646034910000|2022-02-28 07:55:10|2637.34|2629.64|2633.61|2625.91|2637.45|2629.75|2633.61|2625.91|39
1646034920000|2022-02-28 07:55:20|2633.53|2625.83|2634.28|2626.58|2634.38|2626.68|2633.48|2625.78|38
1646034930000|2022-02-28 07:55:30|2634.27|2626.57|2635.85|2628.15|2635.85|2628.15|2633.79|2626.09|35
1646034940000|2022-02-28 07:55:40|2635.69|2627.99|2635.64|2627.94|2636.14|2628.44|2635.37|2627.67|38
1646034950000|2022-02-28 07:55:50|2635.74|2628.04|2636.99|2629.29|2637.18|2629.48|2635.71|2628.01|36
1646034960000|2022-02-28 07:56:00|2637.05|2629.35|2636.43|2628.73|2637.05|2629.35|2636.2|2628.5|36
1646034970000|2022-02-28 07:56:10|2636.37|2628.67|2637.75|2630.05|2637.91|2630.21|2636.35|2628.65|38
1646034980000|2022-02-28 07:56:20|2637.74|2630.04|2638.12|2630.42|2638.23|2630.53|2637.41|2629.71|33
1646034990000|2022-02-28 07:56:30|2638.19|2630.49|2638.43|2630.73|2638.49|2630.79|2638.19|2630.49|28
1646035000000|2022-02-28 07:56:40|2638.49|2630.79|2639.5|2631.8|2639.98|2632.28|2638.49|2630.79|30
1646035010000|2022-02-28 07:56:50|2639.49|2631.79|2639.02|2631.32|2639.52|2631.82|2638.76|2631.06|29
1646035020000|2022-02-28 07:57:00|2639.03|2631.33|2638.66|2630.96|2639.03|2631.33|2638.25|2630.55|35
1646035030000|2022-02-28 07:57:10|2638.65|2630.95|2639.24|2631.54|2639.24|2631.54|2638.65|2630.95|33
1646035040000|2022-02-28 07:57:20|2639.22|2631.52|2640.5|2632.8|2640.58|2632.88|2639.17|2631.47|29
1646035050000|2022-02-28 07:57:30|2640.44|2632.74|2639.33|2631.63|2640.44|2632.74|2639.17|2631.47|35
1646035060000|2022-02-28 07:57:40|2639.64|2631.94|2639.77|2632.07|2639.77|2632.07|2639.52|2631.82|29
1646035070000|2022-02-28 07:57:50|2639.78|2632.08|2640.15|2632.45|2640.18|2632.48|2639.77|2632.07|31
1646035080000|2022-02-28 07:58:00|2640.17|2632.47|2640.85|2633.15|2641.68|2633.98|2640.07|2632.37|33
1646035090000|2022-02-28 07:58:10|2640.83|2633.13|2641.04|2633.34|2641.05|2633.35|2640.13|2632.43|30
1646035100000|2022-02-28 07:58:20|2640.82|2633.12|2640.67|2632.97|2641.03|2633.33|2640.58|2632.88|26
1646035110000|2022-02-28 07:58:30|2640.74|2633.04|2640.5|2632.8|2640.92|2633.22|2640.5|2632.8|24
1646035120000|2022-02-28 07:58:40|2640.42|2632.72|2640.21|2632.51|2640.45|2632.75|2640.18|2632.48|18
1646035130000|2022-02-28 07:58:50|2640.24|2632.54|2640.26|2632.56|2640.32|2632.62|2640.18|2632.48|20
1646035140000|2022-02-28 07:59:00|2640.3|2632.6|2639.87|2632.17|2640.3|2632.6|2639.85|2632.15|25
1646035150000|2022-02-28 07:59:10|2639.94|2632.24|2639.15|2631.45|2640.26|2632.56|2639.09|2631.39|22
1646035160000|2022-02-28 07:59:20|2639.14|2631.44|2640.87|2633.17|2640.87|2633.17|2639.14|2631.44|24
1646035170000|2022-02-28 07:59:30|2640.97|2633.27|2640.82|2633.12|2641.06|2633.36|2640.82|2633.12|23
1646035180000|2022-02-28 07:59:40|2640.74|2633.04|2640.65|2632.95|2640.76|2633.06|2640.25|2632.55|26
1646035190000|2022-02-28 07:59:50|2640.58|2632.88|2640.28|2632.58|2640.58|2632.88|2639.99|2632.29|23
1646035200000|2022-02-28 08:00:00|2640.58|2632.88|2640.81|2633.11|2640.95|2633.25|2640.58|2632.88|24
1646035210000|2022-02-28 08:00:10|2640.7|2633|2640.75|2633.05|2640.82|2633.12|2640.26|2632.56|28
1646035220000|2022-02-28 08:00:20|2640.72|2633.02|2641.31|2633.61|2642.42|2634.72|2640.72|2633.02|27
1646035230000|2022-02-28 08:00:30|2641.21|2633.51|2638.29|2630.59|2641.21|2633.51|2638.09|2630.39|27
1646035240000|2022-02-28 08:00:40|2638.32|2630.62|2637.43|2629.73|2638.6|2630.9|2637.43|2629.73|28
1646035250000|2022-02-28 08:00:50|2637.4|2629.7|2637.6|2629.9|2638|2630.3|2637.4|2629.7|27
1646035260000|2022-02-28 08:01:00|2637.46|2629.76|2636.04|2628.34|2637.76|2630.06|2635.94|2628.24|24
1646035270000|2022-02-28 08:01:10|2636.09|2628.39|2637.83|2630.13|2638.37|2630.67|2636.03|2628.33|28
1646035280000|2022-02-28 08:01:20|2637.32|2629.62|2637.33|2629.63|2637.4|2629.7|2636.4|2628.7|26
1646035290000|2022-02-28 08:01:30|2637.69|2629.99|2638.98|2631.28|2638.98|2631.28|2637.69|2629.99|28
1646035300000|2022-02-28 08:01:40|2639.07|2631.37|2640.3|2632.6|2640.41|2632.71|2639.07|2631.37|28
1646035310000|2022-02-28 08:01:50|2640.58|2632.88|2640.45|2632.75|2640.77|2633.07|2640.26|2632.56|24
1646035320000|2022-02-28 08:02:00|2641.06|2633.36|2642.69|2634.99|2642.97|2635.27|2641.06|2633.36|28
1646035330000|2022-02-28 08:02:10|2643.76|2636.06|2647.05|2639.35|2647.09|2639.39|2643.76|2636.06|26
1646035340000|2022-02-28 08:02:20|2647.17|2639.47|2647.53|2639.83|2647.54|2639.84|2646.88|2639.18|28
1646035350000|2022-02-28 08:02:30|2647.32|2639.62|2646.35|2638.65|2647.34|2639.64|2645.72|2638.02|28
1646035360000|2022-02-28 08:02:40|2646.4|2638.7|2646.05|2638.35|2646.78|2639.08|2646.05|2638.35|27
1646035370000|2022-02-28 08:02:50|2645.99|2638.29|2644.21|2636.51|2646.67|2638.97|2644.16|2636.46|28
1646035380000|2022-02-28 08:03:00|2644.14|2636.44|2644.86|2637.16|2644.94|2637.24|2643.97|2636.27|26
1646035390000|2022-02-28 08:03:10|2644.92|2637.22|2645.08|2637.38|2646.22|2638.52|2644.92|2637.22|28
1646035400000|2022-02-28 08:03:20|2645.03|2637.33|2644.42|2636.72|2645.05|2637.35|2644.42|2636.72|25
1646035410000|2022-02-28 08:03:30|2644.37|2636.67|2647.7|2640|2648.36|2640.66|2644.37|2636.67|26
1646035420000|2022-02-28 08:03:40|2647.54|2639.84|2647.44|2639.74|2647.76|2640.06|2647.13|2639.43|26
1646035430000|2022-02-28 08:03:50|2647.5|2639.8|2648.45|2640.75|2648.7|2641|2647.37|2639.67|25
1646035440000|2022-02-28 08:04:00|2648.46|2640.76|2646.88|2639.18|2648.46|2640.76|2646.71|2639.01|24
1646035450000|2022-02-28 08:04:10|2646.89|2639.19|2647.07|2639.37|2647.3|2639.6|2646.23|2638.53|28
1646035460000|2022-02-28 08:04:20|2647.09|2639.39|2646.71|2639.01|2647.69|2639.99|2646.71|2639.01|26
1646035470000|2022-02-28 08:04:30|2646.61|2638.91|2646.73|2639.03|2647.62|2639.92|2646.61|2638.91|25
1646035480000|2022-02-28 08:04:40|2646.89|2639.19|2646.93|2639.23|2647.02|2639.32|2646.66|2638.96|26
1646035490000|2022-02-28 08:04:50|2647.11|2639.41|2646.4|2638.7|2647.11|2639.41|2646.04|2638.34|26
1646035500000|2022-02-28 08:05:00|2646.35|2638.65|2645.06|2637.36|2646.35|2638.65|2645.05|2637.35|27
1646035510000|2022-02-28 08:05:10|2645.2|2637.5|2646.65|2638.95|2647.07|2639.37|2645.19|2637.49|27
1646035520000|2022-02-28 08:05:20|2646.69|2638.99|2648.96|2641.26|2649.54|2641.84|2646.69|2638.99|29
1646035530000|2022-02-28 08:05:30|2648.87|2641.17|2649.5|2641.8|2649.6|2641.9|2648.87|2641.17|26
1646035540000|2022-02-28 08:05:40|2649.34|2641.64|2648.94|2641.24|2649.39|2641.69|2648.67|2640.97|26
1646035550000|2022-02-28 08:05:50|2648.82|2641.12|2648.45|2640.75|2649.26|2641.56|2648.02|2640.32|28
1646035560000|2022-02-28 08:06:00|2648.46|2640.76|2647.24|2639.54|2648.53|2640.83|2646.46|2638.76|26
1646035570000|2022-02-28 08:06:10|2647.25|2639.55|2646.81|2639.11|2647.75|2640.05|2646.66|2638.96|27
1646035580000|2022-02-28 08:06:20|2646.83|2639.13|2647.34|2639.64|2647.4|2639.7|2646.79|2639.09|25
1646035590000|2022-02-28 08:06:30|2647.29|2639.59|2647.19|2639.49|2647.49|2639.79|2647.1|2639.4|20
1646035600000|2022-02-28 08:06:40|2647.33|2639.63|2648.23|2640.53|2648.42|2640.72|2647.33|2639.63|27
1646035610000|2022-02-28 08:06:50|2648.25|2640.55|2648.06|2640.36|2648.35|2640.65|2647.94|2640.24|24
1646035620000|2022-02-28 08:07:00|2648.16|2640.46|2648.23|2640.53|2648.24|2640.54|2647.44|2639.74|28
1646035630000|2022-02-28 08:07:10|2648.12|2640.42|2647.93|2640.23|2648.47|2640.77|2647.93|2640.23|22
1646035640000|2022-02-28 08:07:20|2647.68|2639.98|2651.06|2643.36|2651.47|2643.77|2647.68|2639.98|29
1646035650000|2022-02-28 08:07:30|2651.05|2643.35|2651.88|2644.18|2651.88|2644.18|2651.02|2643.32|26
1646035660000|2022-02-28 08:07:40|2652.02|2644.32|2655.64|2647.94|2655.92|2648.22|2652.02|2644.32|28
1646035670000|2022-02-28 08:07:50|2655.62|2647.92|2656.83|2649.13|2657.15|2649.45|2655.21|2647.51|28
1646035680000|2022-02-28 08:08:00|2656.8|2649.1|2656.23|2648.53|2656.8|2649.1|2655.73|2648.03|28
1646035690000|2022-02-28 08:08:10|2655.84|2648.14|2656.33|2648.63|2656.53|2648.83|2655.76|2648.06|27
1646035700000|2022-02-28 08:08:20|2656.68|2648.98|2659.26|2651.56|2659.66|2651.96|2656.35|2648.65|27
1646035710000|2022-02-28 08:08:30|2659.46|2651.76|2659.94|2652.24|2661.63|2653.93|2659.46|2651.76|29
1646035720000|2022-02-28 08:08:40|2660.06|2652.36|2657.89|2650.19|2660.36|2652.66|2657.89|2650.19|26
1646035730000|2022-02-28 08:08:50|2657.88|2650.18|2654.85|2647.15|2657.99|2650.29|2654.57|2646.87|28
1646035740000|2022-02-28 08:09:00|2654.69|2646.99|2655.51|2647.81|2655.65|2647.95|2654.58|2646.88|24
1646035750000|2022-02-28 08:09:10|2655.47|2647.77|2655.78|2648.08|2655.78|2648.08|2655.04|2647.34|26
1646035760000|2022-02-28 08:09:20|2655.76|2648.06|2656.77|2649.07|2656.77|2649.07|2655.56|2647.86|26
1646035770000|2022-02-28 08:09:30|2656.78|2649.08|2656.24|2648.54|2656.89|2649.19|2655.95|2648.25|25
1646035780000|2022-02-28 08:09:40|2656.22|2648.52|2657.59|2649.89|2657.61|2649.91|2656.19|2648.49|25
1646035790000|2022-02-28 08:09:50|2657.64|2649.94|2656.54|2648.84|2657.8|2650.1|2656.51|2648.81|26
1646035800000|2022-02-28 08:10:00|2656.55|2648.85|2656.19|2648.49|2656.76|2649.06|2655.76|2648.06|29
1646035810000|2022-02-28 08:10:10|2655.83|2648.13|2654.94|2647.24|2655.97|2648.27|2654.76|2647.06|37
1646035820000|2022-02-28 08:10:20|2654.78|2647.08|2654.61|2646.91|2654.83|2647.13|2653.9|2646.2|35
1646035830000|2022-02-28 08:10:30|2654.59|2646.89|2654.5|2646.8|2655.12|2647.42|2654.06|2646.36|32
1646035840000|2022-02-28 08:10:40|2654.29|2646.59|2652.36|2644.66|2654.46|2646.76|2652.26|2644.56|38
1646035850000|2022-02-28 08:10:50|2652.14|2644.44|2653.36|2645.66|2653.42|2645.72|2651.76|2644.06|33
1646035860000|2022-02-28 08:11:00|2653.29|2645.59|2652.5|2644.8|2653.37|2645.67|2652.19|2644.49|32
1646035870000|2022-02-28 08:11:10|2652.56|2644.86|2652.25|2644.55|2652.56|2644.86|2652|2644.3|41
1646035880000|2022-02-28 08:11:20|2652.26|2644.56|2651.88|2644.18|2652.28|2644.58|2651.85|2644.15|28
1646035890000|2022-02-28 08:11:30|2651.82|2644.12|2650.3|2642.6|2651.82|2644.12|2650.3|2642.6|34
1646035900000|2022-02-28 08:11:40|2650.02|2642.32|2651.16|2643.46|2651.45|2643.75|2649.92|2642.22|36
1646035910000|2022-02-28 08:11:50|2651.15|2643.45|2652.11|2644.41|2652.35|2644.65|2650.94|2643.24|34
1646035920000|2022-02-28 08:12:00|2651.77|2644.07|2651.79|2644.09|2651.96|2644.26|2651.5|2643.8|31
1646035930000|2022-02-28 08:12:10|2651.67|2643.97|2649.49|2641.79|2651.69|2643.99|2649.43|2641.73|29
1646035940000|2022-02-28 08:12:20|2649.48|2641.78|2648.74|2641.04|2649.54|2641.84|2648.05|2640.35|36
1646035950000|2022-02-28 08:12:30|2648.84|2641.14|2649.24|2641.54|2649.9|2642.2|2648.83|2641.13|34
1646035960000|2022-02-28 08:12:40|2649.23|2641.53|2648.48|2640.78|2649.37|2641.67|2648.43|2640.73|32
1646035970000|2022-02-28 08:12:50|2647.68|2639.98|2646.64|2638.94|2647.68|2639.98|2646.64|2638.94|39
1646035980000|2022-02-28 08:13:00|2646.31|2638.61|2646.28|2638.58|2646.71|2639.01|2646.2|2638.5|36
1646035990000|2022-02-28 08:13:10|2646.29|2638.59|2646.88|2639.18|2646.99|2639.29|2646.09|2638.39|34
1646036000000|2022-02-28 08:13:20|2647.4|2639.7|2647.7|2640|2647.75|2640.05|2646.93|2639.23|34
1646036010000|2022-02-28 08:13:30|2647.69|2639.99|2649.33|2641.63|2649.46|2641.76|2647.6|2639.9|32
1646036020000|2022-02-28 08:13:40|2648.91|2641.21|2648.17|2640.47|2649.02|2641.32|2648.07|2640.37|36
1646036030000|2022-02-28 08:13:50|2648.38|2640.68|2647.09|2639.39|2648.39|2640.69|2646.59|2638.89|30
1646036040000|2022-02-28 08:14:00|2647.08|2639.38|2646.36|2638.66|2647.63|2639.93|2646.29|2638.59|33
1646036050000|2022-02-28 08:14:10|2646.39|2638.69|2645.74|2638.04|2646.47|2638.77|2645.74|2638.04|37
1646036060000|2022-02-28 08:14:20|2645.71|2638.01|2646.03|2638.33|2646.13|2638.43|2645.71|2638.01|33
1646036070000|2022-02-28 08:14:30|2646.22|2638.52|2646.08|2638.38|2646.51|2638.81|2645.83|2638.13|34
1646036080000|2022-02-28 08:14:40|2646.04|2638.34|2646.21|2638.51|2646.49|2638.79|2646.03|2638.33|30
1646036090000|2022-02-28 08:14:50|2646.2|2638.5|2646.11|2638.41|2646.26|2638.56|2645.81|2638.11|29
1646036100000|2022-02-28 08:15:00|2646.26|2638.56|2645.44|2637.74|2646.57|2638.87|2645|2637.3|38
1646036110000|2022-02-28 08:15:10|2645.45|2637.75|2645.83|2638.13|2647.01|2639.31|2645.44|2637.74|32
1646036120000|2022-02-28 08:15:20|2645.82|2638.12|2645.81|2638.11|2645.86|2638.16|2645.27|2637.57|31
1646036130000|2022-02-28 08:15:30|2645.8|2638.1|2645.4|2637.7|2645.84|2638.14|2645.31|2637.61|33
1646036140000|2022-02-28 08:15:40|2645.34|2637.64|2646.03|2638.33|2646.64|2638.94|2645.34|2637.64|28
1646036150000|2022-02-28 08:15:50|2646.13|2638.43|2646.2|2638.5|2646.34|2638.64|2645.99|2638.29|31
1646036160000|2022-02-28 08:16:00|2646.22|2638.52|2647.07|2639.37|2647.07|2639.37|2646.02|2638.32|36
1646036170000|2022-02-28 08:16:10|2647.2|2639.5|2645.85|2638.15|2647.83|2640.13|2645.66|2637.96|34
1646036180000|2022-02-28 08:16:20|2645.84|2638.14|2644.63|2636.93|2645.84|2638.14|2644.58|2636.88|34
1646036190000|2022-02-28 08:16:30|2644.61|2636.91|2644.64|2636.94|2644.79|2637.09|2644.61|2636.91|29
1646036200000|2022-02-28 08:16:40|2644.65|2636.95|2644.79|2637.09|2645.05|2637.35|2644.57|2636.87|28
1646036210000|2022-02-28 08:16:50|2644.59|2636.89|2644.69|2636.99|2644.76|2637.06|2644.52|2636.82|30
1646036220000|2022-02-28 08:17:00|2644.5|2636.8|2645.57|2637.87|2645.57|2637.87|2644.45|2636.75|27
1646036230000|2022-02-28 08:17:10|2645.58|2637.88|2645.54|2637.84|2646|2638.3|2645.53|2637.83|32
1646036240000|2022-02-28 08:17:20|2645.43|2637.73|2645.73|2638.03|2645.73|2638.03|2644.88|2637.18|31
1646036250000|2022-02-28 08:17:30|2645.72|2638.02|2646.56|2638.86|2646.56|2638.86|2645.72|2638.02|24
1646036260000|2022-02-28 08:17:40|2646.57|2638.87|2645.29|2637.59|2646.77|2639.07|2645.2|2637.5|36
1646036270000|2022-02-28 08:17:50|2645.33|2637.63|2645.55|2637.85|2645.72|2638.02|2645.33|2637.63|35
1646036280000|2022-02-28 08:18:00|2645.46|2637.76|2645.96|2638.26|2645.97|2638.27|2645.23|2637.53|25
1646036290000|2022-02-28 08:18:10|2646.15|2638.45|2644.7|2637|2646.23|2638.53|2644.63|2636.93|32
1646036300000|2022-02-28 08:18:20|2644.79|2637.09|2644.23|2636.53|2644.79|2637.09|2644.18|2636.48|27
1646036310000|2022-02-28 08:18:30|2644.3|2636.6|2644.77|2637.07|2644.86|2637.16|2644.07|2636.37|35
1646036320000|2022-02-28 08:18:40|2644.67|2636.97|2644.42|2636.72|2644.67|2636.97|2644.33|2636.63|29
1646036330000|2022-02-28 08:18:50|2644.33|2636.63|2644.18|2636.48|2644.34|2636.64|2643.99|2636.29|29
1646036340000|2022-02-28 08:19:00|2644.23|2636.53|2644.34|2636.64|2644.37|2636.67|2643.99|2636.29|27
1646036350000|2022-02-28 08:19:10|2643.99|2636.29|2641.98|2634.28|2643.99|2636.29|2641.94|2634.24|37
1646036360000|2022-02-28 08:19:20|2641.86|2634.16|2640.77|2633.07|2641.97|2634.27|2640.06|2632.36|37
1646036370000|2022-02-28 08:19:30|2640.6|2632.9|2640.6|2632.9|2641.41|2633.71|2640.37|2632.67|36
1646036380000|2022-02-28 08:19:40|2640.48|2632.78|2641.07|2633.37|2641.17|2633.47|2639.92|2632.22|36
1646036390000|2022-02-28 08:19:50|2641.08|2633.38|2641.01|2633.31|2641.35|2633.65|2640.91|2633.21|34
1646036400000|2022-02-28 08:20:00|2641.02|2633.32|2641.4|2633.7|2641.59|2633.89|2640.89|2633.19|38
1646036410000|2022-02-28 08:20:10|2641.42|2633.72|2640.14|2632.44|2641.84|2634.14|2639.95|2632.25|36
1646036420000|2022-02-28 08:20:20|2640.16|2632.46|2639.78|2632.08|2640.8|2633.1|2639.71|2632.01|38
1646036430000|2022-02-28 08:20:30|2639.67|2631.97|2640.14|2632.44|2640.14|2632.44|2638.65|2630.95|40
1646036440000|2022-02-28 08:20:40|2640.49|2632.79|2640.9|2633.2|2640.9|2633.2|2640.33|2632.63|31
1646036450000|2022-02-28 08:20:50|2640.92|2633.22|2640.71|2633.01|2641.48|2633.78|2640.63|2632.93|37
1646036460000|2022-02-28 08:21:00|2640.79|2633.09|2640.28|2632.58|2640.89|2633.19|2640.14|2632.44|37
1646036470000|2022-02-28 08:21:10|2640.38|2632.68|2640.62|2632.92|2640.62|2632.92|2639.63|2631.93|33
1646036480000|2022-02-28 08:21:20|2640.49|2632.79|2637.51|2629.81|2640.62|2632.92|2637.29|2629.59|36
1646036490000|2022-02-28 08:21:30|2637.36|2629.66|2637.56|2629.86|2638.06|2630.36|2637.28|2629.58|34
1646036500000|2022-02-28 08:21:40|2637.57|2629.87|2637.7|2630|2638.2|2630.5|2637.53|2629.83|37
1646036510000|2022-02-28 08:21:50|2637.69|2629.99|2638.43|2630.73|2638.7|2631|2637.69|2629.99|34
1646036520000|2022-02-28 08:22:00|2638.52|2630.82|2638.79|2631.09|2639.37|2631.67|2638.38|2630.68|30
1646036530000|2022-02-28 08:22:10|2638.73|2631.03|2638.34|2630.64|2638.87|2631.17|2638.31|2630.61|34
1646036540000|2022-02-28 08:22:20|2638.35|2630.65|2639.17|2631.47|2639.51|2631.81|2638.31|2630.61|30
1646036550000|2022-02-28 08:22:30|2639.11|2631.41|2639.73|2632.03|2639.73|2632.03|2638.8|2631.1|34
1646036560000|2022-02-28 08:22:40|2639.75|2632.05|2639.75|2632.05|2639.98|2632.28|2639.71|2632.01|29
1646036570000|2022-02-28 08:22:50|2639.74|2632.04|2640.09|2632.39|2640.35|2632.65|2639.51|2631.81|30
1646036580000|2022-02-28 08:23:00|2640.05|2632.35|2640.54|2632.84|2640.63|2632.93|2639.99|2632.29|29
1646036590000|2022-02-28 08:23:10|2640.6|2632.9|2640.74|2633.04|2641.12|2633.42|2640.18|2632.48|38
1646036600000|2022-02-28 08:23:20|2640.6|2632.9|2639.78|2632.08|2640.6|2632.9|2639.38|2631.68|36
1646036610000|2022-02-28 08:23:30|2639.8|2632.1|2638.86|2631.16|2639.8|2632.1|2638.67|2630.97|30
1646036620000|2022-02-28 08:23:40|2639.07|2631.37|2639.18|2631.48|2639.51|2631.81|2638.72|2631.02|36
1646036630000|2022-02-28 08:23:50|2639.2|2631.5|2639.33|2631.63|2639.69|2631.99|2638.85|2631.15|33
1646036640000|2022-02-28 08:24:00|2639.45|2631.75|2639.23|2631.53|2639.5|2631.8|2638.97|2631.27|31
1646036650000|2022-02-28 08:24:10|2639.2|2631.5|2638.13|2630.43|2639.59|2631.89|2638.04|2630.34|36
1646036660000|2022-02-28 08:24:20|2638.29|2630.59|2638.11|2630.41|2638.42|2630.72|2637.9|2630.2|33
1646036670000|2022-02-28 08:24:30|2638.04|2630.34|2638.29|2630.59|2638.41|2630.71|2638.01|2630.31|36
1646036680000|2022-02-28 08:24:40|2638.28|2630.58|2637.94|2630.24|2638.35|2630.65|2637.86|2630.16|33
1646036690000|2022-02-28 08:24:50|2637.91|2630.21|2639.66|2631.96|2639.92|2632.22|2637.91|2630.21|37
1646036700000|2022-02-28 08:25:00|2639.67|2631.97|2639.31|2631.61|2639.89|2632.19|2639.1|2631.4|39
1646036710000|2022-02-28 08:25:10|2639.42|2631.72|2640.46|2632.76|2641.07|2633.37|2639.42|2631.72|34
1646036720000|2022-02-28 08:25:20|2640.5|2632.8|2639.77|2632.07|2641.07|2633.37|2639.77|2632.07|34
1646036730000|2022-02-28 08:25:30|2639.9|2632.2|2640.94|2633.24|2641.18|2633.48|2639.9|2632.2|33
1646036740000|2022-02-28 08:25:40|2640.92|2633.22|2640.63|2632.93|2640.97|2633.27|2640.41|2632.71|30
1646036750000|2022-02-28 08:25:50|2640.67|2632.97|2640.77|2633.07|2640.77|2633.07|2640.34|2632.64|30
1646036760000|2022-02-28 08:26:00|2640.82|2633.12|2641.2|2633.5|2641.24|2633.54|2640.72|2633.02|38
1646036770000|2022-02-28 08:26:10|2641.21|2633.51|2642.95|2635.25|2642.95|2635.25|2641.18|2633.48|33
1646036780000|2022-02-28 08:26:20|2642.9|2635.2|2642.95|2635.25|2643.14|2635.44|2642.67|2634.97|28
1646036790000|2022-02-28 08:26:30|2642.98|2635.28|2643.4|2635.7|2643.49|2635.79|2642.98|2635.28|29
1646036800000|2022-02-28 08:26:40|2643.41|2635.71|2643.64|2635.94|2643.75|2636.05|2643.37|2635.67|30
1646036810000|2022-02-28 08:26:50|2643.63|2635.93|2643.49|2635.79|2643.63|2635.93|2643.28|2635.58|34
1646036820000|2022-02-28 08:27:00|2643.48|2635.78|2643.97|2636.27|2644.23|2636.53|2643.37|2635.67|32
1646036830000|2022-02-28 08:27:10|2643.91|2636.21|2644|2636.3|2644.02|2636.32|2643.72|2636.02|31
1646036840000|2022-02-28 08:27:20|2643.97|2636.27|2643.31|2635.61|2643.97|2636.27|2643.01|2635.31|36
1646036850000|2022-02-28 08:27:30|2643.25|2635.55|2644.16|2636.46|2644.16|2636.46|2642.94|2635.24|34
1646036860000|2022-02-28 08:27:40|2644.13|2636.43|2644.25|2636.55|2644.25|2636.55|2643.66|2635.96|32
1646036870000|2022-02-28 08:27:50|2644.38|2636.68|2645.92|2638.22|2645.96|2638.26|2644.38|2636.68|37
1646036880000|2022-02-28 08:28:00|2645.96|2638.26|2645.75|2638.05|2645.96|2638.26|2645.12|2637.42|35
1646036890000|2022-02-28 08:28:10|2645.74|2638.04|2645.5|2637.8|2645.92|2638.22|2645.43|2637.73|31
1646036900000|2022-02-28 08:28:20|2645.43|2637.73|2645.03|2637.33|2645.61|2637.91|2644.84|2637.14|31
1646036910000|2022-02-28 08:28:30|2644.97|2637.27|2645.61|2637.91|2645.61|2637.91|2644.76|2637.06|32
1646036920000|2022-02-28 08:28:40|2645.73|2638.03|2645.95|2638.25|2645.95|2638.25|2645.72|2638.02|33
1646036930000|2022-02-28 08:28:50|2645.94|2638.24|2646.66|2638.96|2646.8|2639.1|2645.68|2637.98|34
1646036940000|2022-02-28 08:29:00|2646.69|2638.99|2646.65|2638.95|2646.99|2639.29|2646.58|2638.88|32
1646036950000|2022-02-28 08:29:10|2646.64|2638.94|2646.67|2638.97|2646.67|2638.97|2646.3|2638.6|31
1646036960000|2022-02-28 08:29:20|2646.7|2639|2646.17|2638.47|2646.8|2639.1|2646.17|2638.47|26
1646036970000|2022-02-28 08:29:30|2646.22|2638.52|2646.27|2638.57|2646.41|2638.71|2646.22|2638.52|22
1646036980000|2022-02-28 08:29:40|2646.25|2638.55|2646.79|2639.09|2646.79|2639.09|2646.03|2638.33|17
1646036990000|2022-02-28 08:29:50|2646.69|2638.99|2646.97|2639.27|2647.01|2639.31|2646.52|2638.82|20
1646037000000|2022-02-28 08:30:00|2646.95|2639.25|2646.76|2639.06|2647.01|2639.31|2646.2|2638.5|36
1646037010000|2022-02-28 08:30:10|2646.78|2639.08|2643.97|2636.27|2647.14|2639.44|2643.77|2636.07|33
1646037020000|2022-02-28 08:30:20|2643.75|2636.05|2646|2638.3|2647.2|2639.5|2643.75|2636.05|35
1646037030000|2022-02-28 08:30:30|2645.98|2638.28|2646.28|2638.58|2646.29|2638.59|2645.95|2638.25|32
1646037040000|2022-02-28 08:30:40|2646.29|2638.59|2646.36|2638.66|2646.6|2638.9|2646.24|2638.54|31
1646037050000|2022-02-28 08:30:50|2646.35|2638.65|2646.24|2638.54|2646.35|2638.65|2646.22|2638.52|27
1646037060000|2022-02-28 08:31:00|2646.25|2638.55|2646.32|2638.62|2646.32|2638.62|2646.2|2638.5|17
1646037070000|2022-02-28 08:31:10|2646.31|2638.61|2645.56|2637.86|2646.31|2638.61|2645.56|2637.86|23
1646037080000|2022-02-28 08:31:20|2645.48|2637.78|2644.03|2636.33|2645.48|2637.78|2644|2636.3|27
1646037090000|2022-02-28 08:31:30|2644.12|2636.42|2643.67|2635.97|2644.2|2636.5|2643.67|2635.97|24
1646037100000|2022-02-28 08:31:40|2643.64|2635.94|2644.72|2637.02|2644.72|2637.02|2643.63|2635.93|36
1646037110000|2022-02-28 08:31:50|2644.75|2637.05|2645.27|2637.57|2645.4|2637.7|2644.75|2637.05|25
1646037120000|2022-02-28 08:32:00|2645.28|2637.58|2646.05|2638.35|2646.49|2638.79|2645.22|2637.52|34
1646037130000|2022-02-28 08:32:10|2646.08|2638.38|2646.07|2638.37|2646.14|2638.44|2645.93|2638.23|34
1646037140000|2022-02-28 08:32:20|2645.84|2638.14|2646.05|2638.35|2646.27|2638.57|2645.49|2637.79|26
1646037150000|2022-02-28 08:32:30|2646.01|2638.31|2645.08|2637.38|2646.17|2638.47|2645.08|2637.38|27
1646037160000|2022-02-28 08:32:40|2645.11|2637.41|2644.43|2636.73|2645.2|2637.5|2644.42|2636.72|35
1646037170000|2022-02-28 08:32:50|2644.38|2636.68|2644.66|2636.96|2644.8|2637.1|2644.37|2636.67|21
1646037180000|2022-02-28 08:33:00|2644.65|2636.95|2644.11|2636.41|2644.87|2637.17|2644.08|2636.38|29
1646037190000|2022-02-28 08:33:10|2644.09|2636.39|2642.89|2635.19|2644.09|2636.39|2642.89|2635.19|34
1646037200000|2022-02-28 08:33:20|2642.77|2635.07|2643|2635.3|2643.02|2635.32|2642.49|2634.79|28
1646037210000|2022-02-28 08:33:30|2642.95|2635.25|2642.48|2634.78|2642.95|2635.25|2642.41|2634.71|31
1646037220000|2022-02-28 08:33:40|2642.65|2634.95|2642.99|2635.29|2643|2635.3|2642.65|2634.95|29
1646037230000|2022-02-28 08:33:50|2642.98|2635.28|2644.12|2636.42|2644.12|2636.42|2642.98|2635.28|28
1646037240000|2022-02-28 08:34:00|2644.36|2636.66|2643.54|2635.84|2644.68|2636.98|2643.54|2635.84|39
1646037250000|2022-02-28 08:34:10|2643.58|2635.88|2643.42|2635.72|2643.58|2635.88|2643.15|2635.45|31
1646037260000|2022-02-28 08:34:20|2643.45|2635.75|2642|2634.3|2643.49|2635.79|2641.96|2634.26|31
1646037270000|2022-02-28 08:34:30|2642.1|2634.4|2642.06|2634.36|2642.12|2634.42|2641.83|2634.13|26
1646037280000|2022-02-28 08:34:40|2642.04|2634.34|2642|2634.3|2642.16|2634.46|2641.97|2634.27|27
1646037290000|2022-02-28 08:34:50|2642.07|2634.37|2642.07|2634.37|2642.32|2634.62|2642.06|2634.36|25
1646037300000|2022-02-28 08:35:00|2642.08|2634.38|2642.44|2634.74|2642.55|2634.85|2642.06|2634.36|27
1646037310000|2022-02-28 08:35:10|2642.4|2634.7|2642.07|2634.37|2642.43|2634.73|2642.07|2634.37|23
1646037320000|2022-02-28 08:35:20|2642.16|2634.46|2641.46|2633.76|2642.17|2634.47|2641.36|2633.66|26
1646037330000|2022-02-28 08:35:30|2641.48|2633.78|2641.85|2634.15|2641.94|2634.24|2641.48|2633.78|30
1646037340000|2022-02-28 08:35:40|2641.81|2634.11|2640.92|2633.22|2642.33|2634.63|2640.92|2633.22|35
1646037350000|2022-02-28 08:35:50|2640.62|2632.92|2640.98|2633.28|2640.98|2633.28|2640.28|2632.58|32
1646037360000|2022-02-28 08:36:00|2641.02|2633.32|2641.54|2633.84|2641.58|2633.88|2640.57|2632.87|30
1646037370000|2022-02-28 08:36:10|2641.62|2633.92|2641.67|2633.97|2642.21|2634.51|2641.52|2633.82|32
1646037380000|2022-02-28 08:36:20|2641.68|2633.98|2640.94|2633.24|2641.72|2634.02|2640.94|2633.24|31
1646037390000|2022-02-28 08:36:30|2640.93|2633.23|2639.5|2631.8|2640.93|2633.23|2639.47|2631.77|32
1646037400000|2022-02-28 08:36:40|2639.48|2631.78|2638.47|2630.77|2639.48|2631.78|2638.14|2630.44|35
1646037410000|2022-02-28 08:36:50|2638.46|2630.76|2638.11|2630.41|2638.67|2630.97|2637.6|2629.9|35
1646037420000|2022-02-28 08:37:00|2638.05|2630.35|2639.82|2632.12|2639.9|2632.2|2638.05|2630.35|38
1646037430000|2022-02-28 08:37:10|2639.84|2632.14|2641.19|2633.49|2641.48|2633.78|2639.84|2632.14|31
1646037440000|2022-02-28 08:37:20|2641.14|2633.44|2640.64|2632.94|2641.2|2633.5|2640.64|2632.94|32
1646037450000|2022-02-28 08:37:30|2640.72|2633.02|2640.96|2633.26|2641.06|2633.36|2640.26|2632.56|27
1646037460000|2022-02-28 08:37:40|2641.03|2633.33|2640.81|2633.11|2641.61|2633.91|2640.81|2633.11|33
1646037470000|2022-02-28 08:37:50|2640.82|2633.12|2638.96|2631.26|2640.82|2633.12|2638.94|2631.24|31
1646037480000|2022-02-28 08:38:00|2638.89|2631.19|2638.92|2631.22|2639.3|2631.6|2638.82|2631.12|32
1646037490000|2022-02-28 08:38:10|2638.93|2631.23|2639.22|2631.52|2639.25|2631.55|2638.86|2631.16|25
1646037500000|2022-02-28 08:38:20|2639.23|2631.53|2638.33|2630.63|2639.46|2631.76|2638.27|2630.57|33
1646037510000|2022-02-28 08:38:30|2638.45|2630.75|2639.25|2631.55|2639.51|2631.81|2638.45|2630.75|30
1646037520000|2022-02-28 08:38:40|2639.26|2631.56|2638.06|2630.36|2639.26|2631.56|2637.89|2630.19|33
1646037530000|2022-02-28 08:38:50|2638.08|2630.38|2638|2630.3|2638.08|2630.38|2637.61|2629.91|29
1646037540000|2022-02-28 08:39:00|2638.02|2630.32|2636.21|2628.51|2638.03|2630.33|2636.21|2628.51|28
1646037550000|2022-02-28 08:39:10|2636.17|2628.47|2637.08|2629.38|2637.16|2629.46|2635.74|2628.04|38
1646037560000|2022-02-28 08:39:20|2637.05|2629.35|2637.01|2629.31|2637.19|2629.49|2636.8|2629.1|37
1646037570000|2022-02-28 08:39:30|2637.02|2629.32|2637.41|2629.71|2637.43|2629.73|2636.99|2629.29|27
1646037580000|2022-02-28 08:39:40|2637.4|2629.7|2636.56|2628.86|2637.47|2629.77|2636.39|2628.69|33
1646037590000|2022-02-28 08:39:50|2636.54|2628.84|2635.93|2628.23|2636.72|2629.02|2635.93|2628.23|33
1646037600000|2022-02-28 08:40:00|2635.92|2628.22|2636.73|2629.03|2637.25|2629.55|2635.87|2628.17|33
1646037610000|2022-02-28 08:40:10|2636.68|2628.98|2636.9|2629.2|2636.95|2629.25|2636.57|2628.87|25
1646037620000|2022-02-28 08:40:20|2636.88|2629.18|2636.59|2628.89|2636.88|2629.18|2636.16|2628.46|34
1646037630000|2022-02-28 08:40:30|2636.58|2628.88|2634.82|2627.12|2636.67|2628.97|2634.65|2626.95|33
1646037640000|2022-02-28 08:40:40|2634.68|2626.98|2633.65|2625.95|2634.68|2626.98|2633.64|2625.94|39
1646037650000|2022-02-28 08:40:50|2633.68|2625.98|2632.95|2625.25|2633.69|2625.99|2632.83|2625.13|36
1646037660000|2022-02-28 08:41:00|2632.96|2625.26|2634.13|2626.43|2634.16|2626.46|2632.96|2625.26|38
1646037670000|2022-02-28 08:41:10|2634.18|2626.48|2635.02|2627.32|2635.19|2627.49|2633.7|2626|35
1646037680000|2022-02-28 08:41:20|2635.22|2627.52|2634.7|2627|2635.55|2627.85|2634.7|2627|33
1646037690000|2022-02-28 08:41:30|2634.81|2627.11|2634.7|2627|2635.5|2627.8|2634.64|2626.94|33
1646037700000|2022-02-28 08:41:40|2634.75|2627.05|2632.95|2625.25|2634.87|2627.17|2632.95|2625.25|36
1646037710000|2022-02-28 08:41:50|2632.38|2624.68|2631.84|2624.14|2632.38|2624.68|2631.65|2623.95|34
1646037720000|2022-02-28 08:42:00|2631.87|2624.17|2629.88|2622.18|2631.9|2624.2|2629.88|2622.18|35
1646037730000|2022-02-28 08:42:10|2629.92|2622.22|2629.86|2622.16|2630.03|2622.33|2629.82|2622.12|31
1646037740000|2022-02-28 08:42:20|2629.85|2622.15|2627.89|2620.19|2629.92|2622.22|2627.78|2620.08|38
1646037750000|2022-02-28 08:42:30|2627.9|2620.2|2628.84|2621.14|2628.89|2621.19|2627.81|2620.11|32
1646037760000|2022-02-28 08:42:40|2628.9|2621.2|2627.48|2619.78|2628.92|2621.22|2627.13|2619.43|36
1646037770000|2022-02-28 08:42:50|2627.67|2619.97|2625.83|2618.13|2627.88|2620.18|2625.64|2617.94|40
1646037780000|2022-02-28 08:43:00|2625.8|2618.1|2627.22|2619.52|2627.55|2619.85|2625.8|2618.1|37
1646037790000|2022-02-28 08:43:10|2627.23|2619.53|2627.89|2620.19|2627.89|2620.19|2627.03|2619.33|35
1646037800000|2022-02-28 08:43:20|2627.88|2620.18|2627.17|2619.47|2628.23|2620.53|2627.17|2619.47|30
1646037810000|2022-02-28 08:43:30|2626.94|2619.24|2623.09|2615.39|2626.94|2619.24|2622.7|2615|38
1646037820000|2022-02-28 08:43:40|2623.07|2615.37|2623.9|2616.2|2624.11|2616.41|2622.7|2615|37
1646037830000|2022-02-28 08:43:50|2623.97|2616.27|2625.67|2617.97|2625.77|2618.07|2623.9|2616.2|34
1646037840000|2022-02-28 08:44:00|2625.68|2617.98|2626.25|2618.55|2626.25|2618.55|2625.6|2617.9|34
1646037850000|2022-02-28 08:44:10|2626.22|2618.52|2627.85|2620.15|2627.92|2620.22|2626.22|2618.52|29
1646037860000|2022-02-28 08:44:20|2627.93|2620.23|2627.11|2619.41|2628.48|2620.78|2626.66|2618.96|34
1646037870000|2022-02-28 08:44:30|2627.14|2619.44|2627.16|2619.46|2627.5|2619.8|2627.08|2619.38|33
1646037880000|2022-02-28 08:44:40|2627.18|2619.48|2628.53|2620.83|2628.56|2620.86|2627.08|2619.38|28
1646037890000|2022-02-28 08:44:50|2628.54|2620.84|2628.15|2620.45|2628.77|2621.07|2628.15|2620.45|29
1646037900000|2022-02-28 08:45:00|2628.2|2620.5|2625.95|2618.25|2628.3|2620.6|2625.73|2618.03|35
1646037910000|2022-02-28 08:45:10|2626.03|2618.33|2626.64|2618.94|2626.88|2619.18|2625.99|2618.29|35
1646037920000|2022-02-28 08:45:20|2626.51|2618.81|2627.78|2620.08|2627.78|2620.08|2625.97|2618.27|34
1646037930000|2022-02-28 08:45:30|2627.84|2620.14|2629.27|2621.57|2629.27|2621.57|2627.84|2620.14|31
1646037940000|2022-02-28 08:45:40|2629.28|2621.58|2629.31|2621.61|2629.36|2621.66|2629.18|2621.48|29
1646037950000|2022-02-28 08:45:50|2629.38|2621.68|2629.03|2621.33|2629.61|2621.91|2628.95|2621.25|35
1646037960000|2022-02-28 08:46:00|2629.11|2621.41|2629.61|2621.91|2630.05|2622.35|2629.05|2621.35|36
1646037970000|2022-02-28 08:46:10|2629.95|2622.25|2628.87|2621.17|2629.95|2622.25|2628.29|2620.59|35
1646037980000|2022-02-28 08:46:20|2628.75|2621.05|2629.41|2621.71|2629.41|2621.71|2628.64|2620.94|34
1646037990000|2022-02-28 08:46:30|2629.42|2621.72|2629.19|2621.49|2629.85|2622.15|2629.17|2621.47|35
1646038000000|2022-02-28 08:46:40|2629.33|2621.63|2629.62|2621.92|2629.72|2622.02|2629.21|2621.51|27
1646038010000|2022-02-28 08:46:50|2629.59|2621.89|2629.82|2622.12|2629.95|2622.25|2629.25|2621.55|32
1646038020000|2022-02-28 08:47:00|2629.97|2622.27|2631.51|2623.81|2631.66|2623.96|2629.57|2621.87|32
1646038030000|2022-02-28 08:47:10|2631.62|2623.92|2632.43|2624.73|2632.43|2624.73|2631.41|2623.71|29
1646038040000|2022-02-28 08:47:20|2632.42|2624.72|2630.61|2622.91|2632.55|2624.85|2630.37|2622.67|34
1646038050000|2022-02-28 08:47:30|2630.59|2622.89|2630.13|2622.43|2630.64|2622.94|2629.41|2621.71|37
1646038060000|2022-02-28 08:47:40|2630.07|2622.37|2629.62|2621.92|2630.51|2622.81|2629.58|2621.88|37
1646038070000|2022-02-28 08:47:50|2629.54|2621.84|2629.84|2622.14|2629.84|2622.14|2629.33|2621.63|29
1646038080000|2022-02-28 08:48:00|2629.92|2622.22|2629.58|2621.88|2630.04|2622.34|2629.23|2621.53|36
1646038090000|2022-02-28 08:48:10|2629.66|2621.96|2629.13|2621.43|2629.78|2622.08|2628.49|2620.79|31
1646038100000|2022-02-28 08:48:20|2629.09|2621.39|2629.47|2621.77|2629.52|2621.82|2628.67|2620.97|35
1646038110000|2022-02-28 08:48:30|2629.42|2621.72|2629.37|2621.67|2629.49|2621.79|2628.94|2621.24|35
1646038120000|2022-02-28 08:48:40|2629.36|2621.66|2628.46|2620.76|2629.36|2621.66|2628.46|2620.76|33
1646038130000|2022-02-28 08:48:50|2628.05|2620.35|2627.39|2619.69|2628.05|2620.35|2627.23|2619.53|37
1646038140000|2022-02-28 08:49:00|2627.44|2619.74|2629.17|2621.47|2629.17|2621.47|2627.37|2619.67|36
1646038150000|2022-02-28 08:49:10|2629.36|2621.66|2628.56|2620.86|2629.47|2621.77|2628.22|2620.52|38
1646038160000|2022-02-28 08:49:20|2628.61|2620.91|2630.22|2622.52|2630.22|2622.52|2628.61|2620.91|37
1646038170000|2022-02-28 08:49:30|2630.54|2622.84|2630.66|2622.96|2630.84|2623.14|2630.38|2622.68|36
1646038180000|2022-02-28 08:49:40|2630.67|2622.97|2630.34|2622.64|2631.02|2623.32|2630.34|2622.64|28
1646038190000|2022-02-28 08:49:50|2630.3|2622.6|2630.17|2622.47|2630.33|2622.63|2629.55|2621.85|33
1646038200000|2022-02-28 08:50:00|2630.16|2622.46|2630.17|2622.47|2630.18|2622.48|2629.72|2622.02|31
1646038210000|2022-02-28 08:50:10|2630.18|2622.48|2631.67|2623.97|2631.67|2623.97|2630.18|2622.48|35
1646038220000|2022-02-28 08:50:20|2631.64|2623.94|2631.41|2623.71|2631.76|2624.06|2631.36|2623.66|35
1646038230000|2022-02-28 08:50:30|2631.4|2623.7|2631.35|2623.65|2631.44|2623.74|2631.21|2623.51|31
1646038240000|2022-02-28 08:50:40|2631.36|2623.66|2630.72|2623.02|2631.36|2623.66|2630.44|2622.74|37
1646038250000|2022-02-28 08:50:50|2630.71|2623.01|2630.37|2622.67|2630.84|2623.14|2630.04|2622.34|28
1646038260000|2022-02-28 08:51:00|2630.4|2622.7|2630.82|2623.12|2630.9|2623.2|2630.4|2622.7|33
1646038270000|2022-02-28 08:51:10|2630.85|2623.15|2632.61|2624.91|2632.72|2625.02|2630.85|2623.15|38
1646038280000|2022-02-28 08:51:20|2632.67|2624.97|2632.74|2625.04|2632.74|2625.04|2632.64|2624.94|26
1646038290000|2022-02-28 08:51:30|2632.79|2625.09|2634.43|2626.73|2634.61|2626.91|2632.79|2625.09|34
1646038300000|2022-02-28 08:51:40|2634.38|2626.68|2634.52|2626.82|2634.89|2627.19|2634.32|2626.62|32
1646038310000|2022-02-28 08:51:50|2634.59|2626.89|2634.99|2627.29|2634.99|2627.29|2634.52|2626.82|31
1646038320000|2022-02-28 08:52:00|2634.96|2627.26|2633.63|2625.93|2634.98|2627.28|2633.63|2625.93|33
1646038330000|2022-02-28 08:52:10|2633.64|2625.94|2633.22|2625.52|2633.64|2625.94|2632.92|2625.22|34
1646038340000|2022-02-28 08:52:20|2633.23|2625.53|2633.6|2625.9|2633.77|2626.07|2633.22|2625.52|34
1646038350000|2022-02-28 08:52:30|2633.56|2625.86|2633.52|2625.82|2633.66|2625.96|2633.32|2625.62|34
1646038360000|2022-02-28 08:52:40|2633.51|2625.81|2633.03|2625.33|2633.7|2626|2633.03|2625.33|29
1646038370000|2022-02-28 08:52:50|2632.95|2625.25|2633.21|2625.51|2633.23|2625.53|2632.81|2625.11|30
1646038380000|2022-02-28 08:53:00|2633.28|2625.58|2633.34|2625.64|2633.63|2625.93|2633.28|2625.58|29
1646038390000|2022-02-28 08:53:10|2633.31|2625.61|2634.05|2626.35|2634.16|2626.46|2633.31|2625.61|30
1646038400000|2022-02-28 08:53:20|2634.04|2626.34|2634.92|2627.22|2635.01|2627.31|2633.72|2626.02|33
1646038410000|2022-02-28 08:53:30|2634.91|2627.21|2634.29|2626.59|2635.03|2627.33|2634.29|2626.59|31
1646038420000|2022-02-28 08:53:40|2634.3|2626.6|2632.37|2624.67|2634.3|2626.6|2630.71|2623.01|34
1646038430000|2022-02-28 08:53:50|2632.25|2624.55|2630.51|2622.81|2632.25|2624.55|2630.43|2622.73|33
1646038440000|2022-02-28 08:54:00|2630.5|2622.8|2630.14|2622.44|2630.71|2623.01|2629.09|2621.39|36
1646038450000|2022-02-28 08:54:10|2630.09|2622.39|2629.75|2622.05|2630.1|2622.4|2629.35|2621.65|38
1646038460000|2022-02-28 08:54:20|2629.78|2622.08|2630.6|2622.9|2630.68|2622.98|2629.76|2622.06|32
1646038470000|2022-02-28 08:54:30|2630.57|2622.87|2630.41|2622.71|2631.01|2623.31|2630.37|2622.67|28
1646038480000|2022-02-28 08:54:40|2630.43|2622.73|2630.67|2622.97|2630.67|2622.97|2630.34|2622.64|34
1646038490000|2022-02-28 08:54:50|2630.63|2622.93|2630.37|2622.67|2630.63|2622.93|2630.32|2622.62|22
1646038500000|2022-02-28 08:55:00|2630.34|2622.64|2631.96|2624.26|2632.01|2624.31|2630.34|2622.64|29
1646038510000|2022-02-28 08:55:10|2631.95|2624.25|2632|2624.3|2632.8|2625.1|2631.95|2624.25|28
1646038520000|2022-02-28 08:55:20|2631.99|2624.29|2632.24|2624.54|2632.39|2624.69|2631.93|2624.23|27
1646038530000|2022-02-28 08:55:30|2632.25|2624.55|2632.65|2624.95|2632.65|2624.95|2632.25|2624.55|29
1646038540000|2022-02-28 08:55:40|2632.6|2624.9|2632.6|2624.9|2632.85|2625.15|2632.5|2624.8|30
1646038550000|2022-02-28 08:55:50|2632.45|2624.75|2632.58|2624.88|2632.6|2624.9|2632.39|2624.69|23
1646038560000|2022-02-28 08:56:00|2632.64|2624.94|2633.08|2625.38|2633.34|2625.64|2632.54|2624.84|32
1646038570000|2022-02-28 08:56:10|2633.18|2625.48|2632.37|2624.67|2633.18|2625.48|2632.15|2624.45|33
1646038580000|2022-02-28 08:56:20|2632.43|2624.73|2632.88|2625.18|2632.88|2625.18|2632.26|2624.56|26
1646038590000|2022-02-28 08:56:30|2632.87|2625.17|2633.43|2625.73|2633.43|2625.73|2632.81|2625.11|25
1646038600000|2022-02-28 08:56:40|2633.34|2625.64|2633.87|2626.17|2633.92|2626.22|2633.22|2625.52|19
1646038610000|2022-02-28 08:56:50|2633.84|2626.14|2633.51|2625.81|2634|2626.3|2633.48|2625.78|27
1646038620000|2022-02-28 08:57:00|2633.57|2625.87|2633.44|2625.74|2633.8|2626.1|2633.37|2625.67|30
1646038630000|2022-02-28 08:57:10|2633.47|2625.77|2634.31|2626.61|2634.34|2626.64|2633.21|2625.51|24
1646038640000|2022-02-28 08:57:20|2634.39|2626.69|2634.06|2626.36|2634.39|2626.69|2634.02|2626.32|26
1646038650000|2022-02-28 08:57:30|2634.08|2626.38|2633.35|2625.65|2634.14|2626.44|2632.88|2625.18|35
1646038660000|2022-02-28 08:57:40|2633.41|2625.71|2633.12|2625.42|2633.65|2625.95|2633.07|2625.37|34
1646038670000|2022-02-28 08:57:50|2633.18|2625.48|2633.33|2625.63|2633.39|2625.69|2633.14|2625.44|26
1646038680000|2022-02-28 08:58:00|2633.32|2625.62|2633.38|2625.68|2633.39|2625.69|2633.29|2625.59|14
1646038690000|2022-02-28 08:58:10|2633.35|2625.65|2632.13|2624.43|2633.35|2625.65|2632.13|2624.43|21
1646038700000|2022-02-28 08:58:20|2632.08|2624.38|2632.17|2624.47|2632.49|2624.79|2632|2624.3|31
1646038710000|2022-02-28 08:58:30|2632.19|2624.49|2632.37|2624.67|2632.6|2624.9|2632.12|2624.42|30
1646038720000|2022-02-28 08:58:40|2632.29|2624.59|2632.07|2624.37|2632.29|2624.59|2631.95|2624.25|27
1646038730000|2022-02-28 08:58:50|2632.04|2624.34|2632.37|2624.67|2632.37|2624.67|2631.97|2624.27|31
1646038740000|2022-02-28 08:59:00|2632.3|2624.6|2633.23|2625.53|2633.23|2625.53|2632.28|2624.58|27
1646038750000|2022-02-28 08:59:10|2633.26|2625.56|2633.35|2625.65|2633.39|2625.69|2633.26|2625.56|19
1646038760000|2022-02-28 08:59:20|2633.32|2625.62|2633.76|2626.06|2633.76|2626.06|2633.31|2625.61|25
1646038770000|2022-02-28 08:59:30|2633.77|2626.07|2633.04|2625.34|2633.77|2626.07|2632.97|2625.27|31
1646038780000|2022-02-28 08:59:40|2632.95|2625.25|2631.45|2623.75|2633.04|2625.34|2631.42|2623.72|29
1646038790000|2022-02-28 08:59:50|2631.44|2623.74|2630.54|2622.84|2631.58|2623.88|2630.54|2622.84|27
1646038800000|2022-02-28 09:00:00|2630.57|2622.87|2633.17|2625.47|2633.21|2625.51|2630.57|2622.87|33
1646038810000|2022-02-28 09:00:10|2633.01|2625.31|2630.69|2622.99|2633.01|2625.31|2630.69|2622.99|29
1646038820000|2022-02-28 09:00:20|2630.63|2622.93|2630.36|2622.66|2631.29|2623.59|2630.28|2622.58|34
1646038830000|2022-02-28 09:00:30|2630.44|2622.74|2630.61|2622.91|2631.25|2623.55|2630.28|2622.58|39
1646038840000|2022-02-28 09:00:40|2630.64|2622.94|2630.31|2622.61|2630.64|2622.94|2630.23|2622.53|29
1646038850000|2022-02-28 09:00:50|2630.24|2622.54|2630.68|2622.98|2630.94|2623.24|2630.23|2622.53|23
1646038860000|2022-02-28 09:01:00|2630.63|2622.93|2631.21|2623.51|2631.26|2623.56|2630.19|2622.49|25
1646038870000|2022-02-28 09:01:10|2631.06|2623.36|2632.85|2625.15|2632.85|2625.15|2630.91|2623.21|35
1646038880000|2022-02-28 09:01:20|2633.06|2625.36|2634.17|2626.47|2634.26|2626.56|2633.06|2625.36|33
1646038890000|2022-02-28 09:01:30|2634.18|2626.48|2635.5|2627.8|2635.59|2627.89|2633.97|2626.27|36
1646038900000|2022-02-28 09:01:40|2635.49|2627.79|2636.93|2629.23|2637.34|2629.64|2635.45|2627.75|36
1646038910000|2022-02-28 09:01:50|2636.73|2629.03|2636.36|2628.66|2636.92|2629.22|2636.16|2628.46|35
1646038920000|2022-02-28 09:02:00|2636.34|2628.64|2635.34|2627.64|2636.49|2628.79|2635.31|2627.61|34
1646038930000|2022-02-28 09:02:10|2635.35|2627.65|2636|2628.3|2636|2628.3|2635.35|2627.65|34
1646038940000|2022-02-28 09:02:20|2635.91|2628.21|2636.16|2628.46|2636.19|2628.49|2635.84|2628.14|33
1646038950000|2022-02-28 09:02:30|2636.12|2628.42|2637.08|2629.38|2637.08|2629.38|2635.94|2628.24|32
1646038960000|2022-02-28 09:02:40|2637.09|2629.39|2637.2|2629.5|2637.41|2629.71|2636.94|2629.24|32
1646038970000|2022-02-28 09:02:50|2637.19|2629.49|2636.99|2629.29|2637.44|2629.74|2636.94|2629.24|25
1646038980000|2022-02-28 09:03:00|2637.02|2629.32|2637.92|2630.22|2637.93|2630.23|2636.77|2629.07|37
1646038990000|2022-02-28 09:03:10|2637.93|2630.23|2639.32|2631.62|2639.32|2631.62|2637.77|2630.07|37
1646039000000|2022-02-28 09:03:20|2639.18|2631.48|2639.09|2631.39|2639.32|2631.62|2638.97|2631.27|34
1646039010000|2022-02-28 09:03:30|2639.17|2631.47|2639.2|2631.5|2639.39|2631.69|2639.12|2631.42|33
1646039020000|2022-02-28 09:03:40|2639.18|2631.48|2639.51|2631.81|2639.63|2631.93|2639.14|2631.44|25
1646039030000|2022-02-28 09:03:50|2639.48|2631.78|2639.64|2631.94|2639.77|2632.07|2639.4|2631.7|20
1646039040000|2022-02-28 09:04:00|2639.67|2631.97|2640.76|2633.06|2640.76|2633.06|2639.58|2631.88|29
1646039050000|2022-02-28 09:04:10|2641.19|2633.49|2641.71|2634.01|2642.82|2635.12|2641.19|2633.49|37
1646039060000|2022-02-28 09:04:20|2641.6|2633.9|2640.2|2632.5|2641.97|2634.27|2640.2|2632.5|32
1646039070000|2022-02-28 09:04:30|2640.04|2632.34|2640.84|2633.14|2640.91|2633.21|2639.68|2631.98|35
1646039080000|2022-02-28 09:04:40|2640.97|2633.27|2640.35|2632.65|2641.63|2633.93|2640.35|2632.65|35
1646039090000|2022-02-28 09:04:50|2640.43|2632.73|2640.69|2632.99|2640.75|2633.05|2640.26|2632.56|35
1646039100000|2022-02-28 09:05:00|2640.65|2632.95|2642.94|2635.24|2643.22|2635.52|2640.42|2632.72|36
1646039110000|2022-02-28 09:05:10|2642.93|2635.23|2644.29|2636.59|2644.29|2636.59|2642.83|2635.13|35
1646039120000|2022-02-28 09:05:20|2644.31|2636.61|2643.68|2635.98|2644.6|2636.9|2642.7|2635|38
1646039130000|2022-02-28 09:05:30|2643.54|2635.84|2643.03|2635.33|2643.54|2635.84|2642.74|2635.04|35
1646039140000|2022-02-28 09:05:40|2643.05|2635.35|2643.66|2635.96|2643.94|2636.24|2642.99|2635.29|37
1646039150000|2022-02-28 09:05:50|2643.64|2635.94|2643.46|2635.76|2643.89|2636.19|2643.2|2635.5|37
1646039160000|2022-02-28 09:06:00|2643.5|2635.8|2645.46|2637.76|2645.51|2637.81|2643.18|2635.48|32
1646039170000|2022-02-28 09:06:10|2645.45|2637.75|2646.46|2638.76|2646.62|2638.92|2645.45|2637.75|35
1646039180000|2022-02-28 09:06:20|2646.44|2638.74|2645.67|2637.97|2646.44|2638.74|2645.56|2637.86|31
1646039190000|2022-02-28 09:06:30|2645.7|2638|2645.37|2637.67|2645.73|2638.03|2645.37|2637.67|21
1646039200000|2022-02-28 09:06:40|2645.48|2637.78|2645.63|2637.93|2645.95|2638.25|2645.37|2637.67|32
1646039210000|2022-02-28 09:06:50|2645.56|2637.86|2644.01|2636.31|2645.56|2637.86|2644.01|2636.31|31
1646039220000|2022-02-28 09:07:00|2644.05|2636.35|2644.25|2636.55|2644.25|2636.55|2644.05|2636.35|23
1646039230000|2022-02-28 09:07:10|2644.26|2636.56|2644.56|2636.86|2645.02|2637.32|2644.24|2636.54|33
1646039240000|2022-02-28 09:07:20|2644.77|2637.07|2644.35|2636.65|2644.77|2637.07|2644.31|2636.61|28
1646039250000|2022-02-28 09:07:30|2644.47|2636.77|2644.18|2636.48|2644.75|2637.05|2644.13|2636.43|30
1646039260000|2022-02-28 09:07:40|2644.3|2636.6|2644.77|2637.07|2644.77|2637.07|2644.2|2636.5|20
1646039270000|2022-02-28 09:07:50|2644.76|2637.06|2644.87|2637.17|2645.07|2637.37|2644.42|2636.72|33
1646039280000|2022-02-28 09:08:00|2645.07|2637.37|2645.17|2637.47|2645.17|2637.47|2644.74|2637.04|33
1646039290000|2022-02-28 09:08:10|2645.16|2637.46|2645.24|2637.54|2645.31|2637.61|2644.99|2637.29|38
1646039300000|2022-02-28 09:08:20|2645.27|2637.57|2645.42|2637.72|2645.48|2637.78|2645.14|2637.44|33
1646039310000|2022-02-28 09:08:30|2645.38|2637.68|2647|2639.3|2647|2639.3|2645.38|2637.68|34
1646039320000|2022-02-28 09:08:40|2646.96|2639.26|2647.11|2639.41|2647.16|2639.46|2646.88|2639.18|38
1646039330000|2022-02-28 09:08:50|2647.12|2639.42|2646.04|2638.34|2647.18|2639.48|2646.04|2638.34|22
1646039340000|2022-02-28 09:09:00|2646.07|2638.37|2646.86|2639.16|2647.13|2639.43|2646.07|2638.37|32
1646039350000|2022-02-28 09:09:10|2646.83|2639.13|2645.94|2638.24|2646.97|2639.27|2645.94|2638.24|32
1646039360000|2022-02-28 09:09:20|2645.9|2638.2|2645.62|2637.92|2645.99|2638.29|2645.23|2637.53|33
1646039370000|2022-02-28 09:09:30|2645.58|2637.88|2645.67|2637.97|2645.91|2638.21|2645.2|2637.5|34
1646039380000|2022-02-28 09:09:40|2645.28|2637.58|2645.03|2637.33|2645.75|2638.05|2645.02|2637.32|32
1646039390000|2022-02-28 09:09:50|2645|2637.3|2643.21|2635.51|2645|2637.3|2643.21|2635.51|32
1646039400000|2022-02-28 09:10:00|2643.24|2635.54|2642.63|2634.93|2643.4|2635.7|2642.62|2634.92|32
1646039410000|2022-02-28 09:10:10|2642.66|2634.96|2641.52|2633.82|2642.66|2634.96|2641.51|2633.81|30
1646039420000|2022-02-28 09:10:20|2641.49|2633.79|2641.47|2633.77|2641.85|2634.15|2640.86|2633.16|38
1646039430000|2022-02-28 09:10:30|2641.5|2633.8|2641.16|2633.46|2641.84|2634.14|2641.16|2633.46|29
1646039440000|2022-02-28 09:10:40|2641.17|2633.47|2642.75|2635.05|2642.99|2635.29|2641.08|2633.38|38
1646039450000|2022-02-28 09:10:50|2642.74|2635.04|2642.93|2635.23|2643.29|2635.59|2642.74|2635.04|32
1646039460000|2022-02-28 09:11:00|2642.94|2635.24|2641.11|2633.41|2642.96|2635.26|2641.04|2633.34|35
1646039470000|2022-02-28 09:11:10|2640.74|2633.04|2639.17|2631.47|2640.74|2633.04|2639.1|2631.4|38
1646039480000|2022-02-28 09:11:20|2639.14|2631.44|2638.26|2630.56|2639.19|2631.49|2638.07|2630.37|25
1646039490000|2022-02-28 09:11:30|2638.33|2630.63|2639.42|2631.72|2639.42|2631.72|2638.31|2630.61|37
1646039500000|2022-02-28 09:11:40|2639.49|2631.79|2639.12|2631.42|2639.5|2631.8|2639.06|2631.36|34
1646039510000|2022-02-28 09:11:50|2639.17|2631.47|2638.88|2631.18|2639.21|2631.51|2638.69|2630.99|30
1646039520000|2022-02-28 09:12:00|2638.91|2631.21|2639.54|2631.84|2639.62|2631.92|2638.91|2631.21|29
1646039530000|2022-02-28 09:12:10|2639.51|2631.81|2639.54|2631.84|2639.95|2632.25|2639.48|2631.78|28
1646039540000|2022-02-28 09:12:20|2639.55|2631.85|2640.16|2632.46|2640.19|2632.49|2639.54|2631.84|33
1646039550000|2022-02-28 09:12:30|2640.12|2632.42|2640.45|2632.75|2640.48|2632.78|2640.04|2632.34|32
1646039560000|2022-02-28 09:12:40|2640.43|2632.73|2639.58|2631.88|2640.43|2632.73|2639.55|2631.85|27
1646039570000|2022-02-28 09:12:50|2639.5|2631.8|2638.51|2630.81|2639.5|2631.8|2638.49|2630.79|34
1646039580000|2022-02-28 09:13:00|2638.48|2630.78|2639.87|2632.17|2639.87|2632.17|2638.48|2630.78|31
1646039590000|2022-02-28 09:13:10|2640.01|2632.31|2639.62|2631.92|2640.17|2632.47|2639.52|2631.82|33
1646039600000|2022-02-28 09:13:20|2639.63|2631.93|2640.56|2632.86|2640.67|2632.97|2639.63|2631.93|35
1646039610000|2022-02-28 09:13:30|2640.57|2632.87|2640.86|2633.16|2640.99|2633.29|2640.31|2632.61|33
1646039620000|2022-02-28 09:13:40|2640.91|2633.21|2640.39|2632.69|2641.55|2633.85|2640.28|2632.58|39
1646039630000|2022-02-28 09:13:50|2640.38|2632.68|2640.38|2632.68|2640.52|2632.82|2640.22|2632.52|28
1646039640000|2022-02-28 09:14:00|2640.32|2632.62|2639.63|2631.93|2640.32|2632.62|2639.27|2631.57|30
1646039650000|2022-02-28 09:14:10|2639.69|2631.99|2641.29|2633.59|2641.31|2633.61|2639.67|2631.97|35
1646039660000|2022-02-28 09:14:20|2641.33|2633.63|2641.81|2634.11|2641.88|2634.18|2641.24|2633.54|30
1646039670000|2022-02-28 09:14:30|2641.8|2634.1|2641.85|2634.15|2642.09|2634.39|2641.64|2633.94|31
1646039680000|2022-02-28 09:14:40|2641.87|2634.17|2641.94|2634.24|2642.38|2634.68|2641.87|2634.17|30
1646039690000|2022-02-28 09:14:50|2642.03|2634.33|2642.01|2634.31|2642.15|2634.45|2641.91|2634.21|28
1646039700000|2022-02-28 09:15:00|2641.99|2634.29|2642.5|2634.8|2642.51|2634.81|2641.99|2634.29|25
1646039710000|2022-02-28 09:15:10|2642.44|2634.74|2641.02|2633.32|2642.44|2634.74|2640.95|2633.25|33
1646039720000|2022-02-28 09:15:20|2641.01|2633.31|2640.63|2632.93|2641.01|2633.31|2640.32|2632.62|29
1646039730000|2022-02-28 09:15:30|2640.58|2632.88|2641.21|2633.51|2641.26|2633.56|2640.41|2632.71|29
1646039740000|2022-02-28 09:15:40|2640.51|2632.81|2641.18|2633.48|2641.18|2633.48|2639.94|2632.24|34
1646039750000|2022-02-28 09:15:50|2641.17|2633.47|2641.49|2633.79|2641.72|2634.02|2640.92|2633.22|34
1646039760000|2022-02-28 09:16:00|2641.51|2633.81|2642.28|2634.58|2642.31|2634.61|2641.49|2633.79|30
1646039770000|2022-02-28 09:16:10|2642.19|2634.49|2641.58|2633.88|2642.19|2634.49|2641.58|2633.88|36
1646039780000|2022-02-28 09:16:20|2641.54|2633.84|2640.17|2632.47|2641.54|2633.84|2640.02|2632.32|37
1646039790000|2022-02-28 09:16:30|2640.23|2632.53|2640.05|2632.35|2640.36|2632.66|2640.02|2632.32|34
1646039800000|2022-02-28 09:16:40|2640.1|2632.4|2639.99|2632.29|2640.1|2632.4|2639.37|2631.67|33
1646039810000|2022-02-28 09:16:50|2640.01|2632.31|2639.79|2632.09|2640.04|2632.34|2639.73|2632.03|25
1646039820000|2022-02-28 09:17:00|2639.78|2632.08|2639.7|2632|2640.16|2632.46|2639.36|2631.66|32
1646039830000|2022-02-28 09:17:10|2639.69|2631.99|2639.55|2631.85|2639.82|2632.12|2639.55|2631.85|27
1646039840000|2022-02-28 09:17:20|2639.68|2631.98|2639.69|2631.99|2639.77|2632.07|2639.4|2631.7|33
1646039850000|2022-02-28 09:17:30|2639.72|2632.02|2639.82|2632.12|2640.3|2632.6|2639.65|2631.95|23
1646039860000|2022-02-28 09:17:40|2639.83|2632.13|2639.62|2631.92|2640.2|2632.5|2639.62|2631.92|30
1646039870000|2022-02-28 09:17:50|2639.6|2631.9|2639.58|2631.88|2639.64|2631.94|2639.54|2631.84|21
1646039880000|2022-02-28 09:18:00|2639.54|2631.84|2639.53|2631.83|2639.61|2631.91|2639.46|2631.76|29
1646039890000|2022-02-28 09:18:10|2639.51|2631.81|2638.68|2630.98|2639.51|2631.81|2638.56|2630.86|36
1646039900000|2022-02-28 09:18:20|2638.71|2631.01|2637.9|2630.2|2638.72|2631.02|2637.88|2630.18|32
1646039910000|2022-02-28 09:18:30|2637.74|2630.04|2637.55|2629.85|2637.77|2630.07|2637.55|2629.85|27
1646039920000|2022-02-28 09:18:40|2637.5|2629.8|2638.25|2630.55|2638.25|2630.55|2637.46|2629.76|27
1646039930000|2022-02-28 09:18:50|2638.21|2630.51|2638.21|2630.51|2638.35|2630.65|2638.16|2630.46|16
1646039940000|2022-02-28 09:19:00|2638.14|2630.44|2637.58|2629.88|2638.16|2630.46|2637.52|2629.82|20
1646039950000|2022-02-28 09:19:10|2637.59|2629.89|2638.07|2630.37|2638.18|2630.48|2637.39|2629.69|31
1646039960000|2022-02-28 09:19:20|2638.09|2630.39|2637.62|2629.92|2638.14|2630.44|2637.43|2629.73|27
1646039970000|2022-02-28 09:19:30|2637.6|2629.9|2637.66|2629.96|2637.76|2630.06|2637.48|2629.78|31
1646039980000|2022-02-28 09:19:40|2637.73|2630.03|2637.77|2630.07|2637.96|2630.26|2637.7|2630|29
1646039990000|2022-02-28 09:19:50|2637.78|2630.08|2637.73|2630.03|2637.95|2630.25|2637.71|2630.01|34
1646040000000|2022-02-28 09:20:00|2637.74|2630.04|2638.52|2630.82|2638.64|2630.94|2637.74|2630.04|35
1646040010000|2022-02-28 09:20:10|2638.53|2630.83|2639.17|2631.47|2639.33|2631.63|2638.42|2630.72|31
1646040020000|2022-02-28 09:20:20|2639.27|2631.57|2637.92|2630.22|2639.27|2631.57|2637.92|2630.22|33
1646040030000|2022-02-28 09:20:30|2637.91|2630.21|2637.84|2630.14|2638.14|2630.44|2637.76|2630.06|30
1646040040000|2022-02-28 09:20:40|2637.8|2630.1|2637.54|2629.84|2637.8|2630.1|2637.28|2629.58|22
1646040050000|2022-02-28 09:20:50|2637.44|2629.74|2637.57|2629.87|2637.61|2629.91|2637.35|2629.65|26
1646040060000|2022-02-28 09:21:00|2637.54|2629.84|2637.42|2629.72|2637.89|2630.19|2637.42|2629.72|34
1646040070000|2022-02-28 09:21:10|2637.41|2629.71|2637.63|2629.93|2637.76|2630.06|2637.37|2629.67|29
1646040080000|2022-02-28 09:21:20|2637.64|2629.94|2637.62|2629.92|2637.7|2630|2637.38|2629.68|29
1646040090000|2022-02-28 09:21:30|2637.67|2629.97|2637.99|2630.29|2638.27|2630.57|2637.63|2629.93|35
1646040100000|2022-02-28 09:21:40|2638.01|2630.31|2638.11|2630.41|2638.23|2630.53|2637.81|2630.11|34
1646040110000|2022-02-28 09:21:50|2638.25|2630.55|2638.45|2630.75|2638.45|2630.75|2638.1|2630.4|29
1646040120000|2022-02-28 09:22:00|2638.48|2630.78|2639.11|2631.41|2639.16|2631.46|2638.44|2630.74|25
1646040130000|2022-02-28 09:22:10|2639.16|2631.46|2638.87|2631.17|2639.16|2631.46|2638.47|2630.77|28
1646040140000|2022-02-28 09:22:20|2638.97|2631.27|2638.66|2630.96|2639.03|2631.33|2638.44|2630.74|35
1646040150000|2022-02-28 09:22:30|2638.67|2630.97|2638.71|2631.01|2638.72|2631.02|2638.36|2630.66|32
1646040160000|2022-02-28 09:22:40|2638.7|2631|2638.7|2631|2638.72|2631.02|2638.5|2630.8|27
1646040170000|2022-02-28 09:22:50|2638.68|2630.98|2637.31|2629.61|2638.68|2630.98|2636.94|2629.24|28
1646040180000|2022-02-28 09:23:00|2637.27|2629.57|2637.24|2629.54|2637.27|2629.57|2637.14|2629.44|25
1646040190000|2022-02-28 09:23:10|2637.22|2629.52|2637.55|2629.85|2637.57|2629.87|2637.22|2629.52|31
1646040200000|2022-02-28 09:23:20|2637.56|2629.86|2637.49|2629.79|2637.72|2630.02|2637.49|2629.79|24
1646040210000|2022-02-28 09:23:30|2637.48|2629.78|2637.14|2629.44|2637.48|2629.78|2637.02|2629.32|23
1646040220000|2022-02-28 09:23:40|2637.06|2629.36|2637.27|2629.57|2637.34|2629.64|2637.05|2629.35|21
1646040230000|2022-02-28 09:23:50|2637.26|2629.56|2637.47|2629.77|2637.47|2629.77|2637.26|2629.56|15
1646040240000|2022-02-28 09:24:00|2637.36|2629.66|2636.9|2629.2|2637.52|2629.82|2636.9|2629.2|20
1646040250000|2022-02-28 09:24:10|2636.76|2629.06|2634.96|2627.26|2636.76|2629.06|2634.21|2626.51|35
1646040260000|2022-02-28 09:24:20|2634.91|2627.21|2633.08|2625.38|2634.91|2627.21|2633.08|2625.38|35
1646040270000|2022-02-28 09:24:30|2633.03|2625.33|2633.28|2625.58|2633.28|2625.58|2632.3|2624.6|32
1646040280000|2022-02-28 09:24:40|2633.51|2625.81|2633.33|2625.63|2633.68|2625.98|2633.29|2625.59|36
1646040290000|2022-02-28 09:24:50|2633.42|2625.72|2632.98|2625.28|2633.47|2625.77|2632.83|2625.13|35
1646040300000|2022-02-28 09:25:00|2632.93|2625.23|2633.41|2625.71|2633.41|2625.71|2632.83|2625.13|33
1646040310000|2022-02-28 09:25:10|2633.44|2625.74|2633.35|2625.65|2633.94|2626.24|2633.17|2625.47|33
1646040320000|2022-02-28 09:25:20|2633.31|2625.61|2633.26|2625.56|2633.66|2625.96|2633.26|2625.56|28
1646040330000|2022-02-28 09:25:30|2633.23|2625.53|2633.11|2625.41|2633.53|2625.83|2632.96|2625.26|37
1646040340000|2022-02-28 09:25:40|2632.97|2625.27|2632.94|2625.24|2633.03|2625.33|2632.85|2625.15|30
1646040350000|2022-02-28 09:25:50|2632.93|2625.23|2632.59|2624.89|2632.93|2625.23|2632.56|2624.86|27
1646040360000|2022-02-28 09:26:00|2632.58|2624.88|2631.77|2624.07|2632.58|2624.88|2631.73|2624.03|32
1646040370000|2022-02-28 09:26:10|2631.69|2623.99|2632.77|2625.07|2632.84|2625.14|2630.99|2623.29|37
1646040380000|2022-02-28 09:26:20|2632.8|2625.1|2632.68|2624.98|2633.01|2625.31|2632.51|2624.81|35
1646040390000|2022-02-28 09:26:30|2632.69|2624.99|2633.22|2625.52|2633.33|2625.63|2632.69|2624.99|38
1646040400000|2022-02-28 09:26:40|2633.24|2625.54|2631.69|2623.99|2633.24|2625.54|2631.68|2623.98|32
1646040410000|2022-02-28 09:26:50|2631.71|2624.01|2630.81|2623.11|2631.84|2624.14|2630.81|2623.11|34
1646040420000|2022-02-28 09:27:00|2630.86|2623.16|2631.58|2623.88|2631.68|2623.98|2630.86|2623.16|32
1646040430000|2022-02-28 09:27:10|2631.55|2623.85|2631.75|2624.05|2631.78|2624.08|2631.54|2623.84|27
1646040440000|2022-02-28 09:27:20|2631.74|2624.04|2631.94|2624.24|2631.94|2624.24|2631.62|2623.92|29
1646040450000|2022-02-28 09:27:30|2631.96|2624.26|2631.52|2623.82|2632.02|2624.32|2631.49|2623.79|32
1646040460000|2022-02-28 09:27:40|2631.56|2623.86|2631.2|2623.5|2631.81|2624.11|2631.05|2623.35|36
1646040470000|2022-02-28 09:27:50|2631.31|2623.61|2631.33|2623.63|2631.5|2623.8|2631.26|2623.56|29
1646040480000|2022-02-28 09:28:00|2631.32|2623.62|2630.69|2622.99|2631.37|2623.67|2630.69|2622.99|29
1646040490000|2022-02-28 09:28:10|2630.82|2623.12|2630.6|2622.9|2631.15|2623.45|2630.44|2622.74|38
1646040500000|2022-02-28 09:28:20|2630.52|2622.82|2630.74|2623.04|2631.05|2623.35|2630.51|2622.81|25
1646040510000|2022-02-28 09:28:30|2630.73|2623.03|2631.46|2623.76|2631.6|2623.9|2630.54|2622.84|35
1646040520000|2022-02-28 09:28:40|2631.44|2623.74|2631.41|2623.71|2631.55|2623.85|2631.4|2623.7|24
1646040530000|2022-02-28 09:28:50|2631.42|2623.72|2630.67|2622.97|2631.47|2623.77|2630.67|2622.97|33
1646040540000|2022-02-28 09:29:00|2630.66|2622.96|2630.98|2623.28|2631.18|2623.48|2630.59|2622.89|25
1646040550000|2022-02-28 09:29:10|2630.96|2623.26|2630.97|2623.27|2631.21|2623.51|2630.76|2623.06|33
1646040560000|2022-02-28 09:29:20|2630.96|2623.26|2631.16|2623.46|2631.21|2623.51|2630.95|2623.25|21
1646040570000|2022-02-28 09:29:30|2631.13|2623.43|2630.83|2623.13|2631.13|2623.43|2630.83|2623.13|24
1646040580000|2022-02-28 09:29:40|2630.86|2623.16|2630.65|2622.95|2631.37|2623.67|2630.65|2622.95|33
1646040590000|2022-02-28 09:29:50|2630.66|2622.96|2630.68|2622.98|2631.33|2623.63|2630.62|2622.92|29
1646040600000|2022-02-28 09:30:00|2630.69|2622.99|2630.76|2623.06|2631.15|2623.45|2630.63|2622.93|24
1646040610000|2022-02-28 09:30:10|2630.9|2623.2|2630.49|2622.79|2631.04|2623.34|2630.34|2622.64|28
1646040620000|2022-02-28 09:30:20|2630.5|2622.8|2630.82|2623.12|2630.91|2623.21|2630.45|2622.75|22
1646040630000|2022-02-28 09:30:30|2630.83|2623.13|2629.94|2622.24|2630.86|2623.16|2629.94|2622.24|34
1646040640000|2022-02-28 09:30:40|2629.93|2622.23|2630.1|2622.4|2630.3|2622.6|2629.77|2622.07|25
1646040650000|2022-02-28 09:30:50|2630.07|2622.37|2630.2|2622.5|2630.27|2622.57|2630.03|2622.33|18
1646040660000|2022-02-28 09:31:00|2630.22|2622.52|2629.05|2621.35|2630.27|2622.57|2629.05|2621.35|15
1646040670000|2022-02-28 09:31:10|2629.07|2621.37|2628.44|2620.74|2629.07|2621.37|2628.12|2620.42|34
1646040680000|2022-02-28 09:31:20|2628.45|2620.75|2628.42|2620.72|2628.62|2620.92|2628.35|2620.65|30
1646040690000|2022-02-28 09:31:30|2628.44|2620.74|2628.04|2620.34|2628.45|2620.75|2627.68|2619.98|34
1646040700000|2022-02-28 09:31:40|2628.03|2620.33|2627.68|2619.98|2628.1|2620.4|2627.66|2619.96|27
1646040710000|2022-02-28 09:31:50|2627.7|2620|2626.76|2619.06|2627.7|2620|2626.72|2619.02|32
1646040720000|2022-02-28 09:32:00|2626.73|2619.03|2628.02|2620.32|2628.02|2620.32|2626.72|2619.02|35
1646040730000|2022-02-28 09:32:10|2628.42|2620.72|2628.61|2620.91|2628.91|2621.21|2628.4|2620.7|34
1646040740000|2022-02-28 09:32:20|2628.68|2620.98|2628.5|2620.8|2628.71|2621.01|2628.45|2620.75|36
1646040750000|2022-02-28 09:32:30|2628.51|2620.81|2628.27|2620.57|2628.55|2620.85|2628.27|2620.57|28
1646040760000|2022-02-28 09:32:40|2628.01|2620.31|2628.12|2620.42|2628.2|2620.5|2627.88|2620.18|34
1646040770000|2022-02-28 09:32:50|2628.13|2620.43|2627.99|2620.29|2628.19|2620.49|2627.83|2620.13|33
1646040780000|2022-02-28 09:33:00|2628.14|2620.44|2628.17|2620.47|2628.21|2620.51|2628.03|2620.33|19
1646040790000|2022-02-28 09:33:10|2628.22|2620.52|2629.03|2621.33|2629.09|2621.39|2628.11|2620.41|27
1646040800000|2022-02-28 09:33:20|2629.12|2621.42|2629.16|2621.46|2629.23|2621.53|2628.86|2621.16|31
1646040810000|2022-02-28 09:33:30|2629.23|2621.53|2629.15|2621.45|2629.27|2621.57|2629.02|2621.32|30
1646040820000|2022-02-28 09:33:40|2629.25|2621.55|2628.91|2621.21|2629.33|2621.63|2628.91|2621.21|29
1646040830000|2022-02-28 09:33:50|2628.95|2621.25|2628.86|2621.16|2629.11|2621.41|2628.86|2621.16|22
1646040840000|2022-02-28 09:34:00|2628.84|2621.14|2628.88|2621.18|2629.27|2621.57|2628.82|2621.12|31
1646040850000|2022-02-28 09:34:10|2628.89|2621.19|2628.76|2621.06|2628.92|2621.22|2628.69|2620.99|27
1646040860000|2022-02-28 09:34:20|2628.79|2621.09|2628.92|2621.22|2628.92|2621.22|2628.74|2621.04|18
1646040870000|2022-02-28 09:34:30|2628.95|2621.25|2629.05|2621.35|2629.09|2621.39|2628.86|2621.16|31
1646040880000|2022-02-28 09:34:40|2629.08|2621.38|2628.28|2620.58|2629.11|2621.41|2628.28|2620.58|32
1646040890000|2022-02-28 09:34:50|2628.39|2620.69|2629.07|2621.37|2629.07|2621.37|2628.18|2620.48|36
1646040900000|2022-02-28 09:35:00|2629.26|2621.56|2629.26|2621.56|2629.57|2621.87|2628.77|2621.07|36
1646040910000|2022-02-28 09:35:10|2629.37|2621.67|2629.47|2621.77|2629.56|2621.86|2629.05|2621.35|31
1646040920000|2022-02-28 09:35:20|2629.49|2621.79|2629.48|2621.78|2629.53|2621.83|2629.38|2621.68|26
1646040930000|2022-02-28 09:35:30|2629.46|2621.76|2630.07|2622.37|2630.07|2622.37|2629.42|2621.72|31
1646040940000|2022-02-28 09:35:40|2630.09|2622.39|2630.12|2622.42|2630.15|2622.45|2630.04|2622.34|24
1646040950000|2022-02-28 09:35:50|2630.14|2622.44|2630.12|2622.42|2630.14|2622.44|2630.07|2622.37|18
1646040960000|2022-02-28 09:36:00|2630.11|2622.41|2630.3|2622.6|2630.33|2622.63|2630.07|2622.37|9
1646040970000|2022-02-28 09:36:10|2630.28|2622.58|2630.22|2622.52|2630.28|2622.58|2630.06|2622.36|27
1646040980000|2022-02-28 09:36:20|2630.21|2622.51|2630.54|2622.84|2630.54|2622.84|2629.96|2622.26|30
1646040990000|2022-02-28 09:36:30|2630.48|2622.78|2631.13|2623.43|2631.28|2623.58|2630.46|2622.76|31
1646041000000|2022-02-28 09:36:40|2631.12|2623.42|2630.63|2622.93|2631.36|2623.66|2630.52|2622.82|32
1646041010000|2022-02-28 09:36:50|2630.55|2622.85|2630.29|2622.59|2630.64|2622.94|2630.25|2622.55|20
1646041020000|2022-02-28 09:37:00|2630.26|2622.56|2630.08|2622.38|2630.26|2622.56|2629.83|2622.13|22
1646041030000|2022-02-28 09:37:10|2630.07|2622.37|2629.87|2622.17|2630.07|2622.37|2629.68|2621.98|26
1646041040000|2022-02-28 09:37:20|2629.91|2622.21|2630.14|2622.44|2630.58|2622.88|2629.88|2622.18|26
1646041050000|2022-02-28 09:37:30|2630.15|2622.45|2630.43|2622.73|2630.44|2622.74|2630.12|2622.42|17
1646041060000|2022-02-28 09:37:40|2630.55|2622.85|2630.7|2623|2630.82|2623.12|2630.52|2622.82|27
1646041070000|2022-02-28 09:37:50|2630.77|2623.07|2630.55|2622.85|2630.77|2623.07|2630.5|2622.8|21
1646041080000|2022-02-28 09:38:00|2630.56|2622.86|2632.06|2624.36|2632.06|2624.36|2630.53|2622.83|27
1646041090000|2022-02-28 09:38:10|2632.08|2624.38|2633.76|2626.06|2633.9|2626.2|2632.03|2624.33|35
1646041100000|2022-02-28 09:38:20|2633.78|2626.08|2631.29|2623.59|2633.78|2626.08|2631.29|2623.59|33
1646041110000|2022-02-28 09:38:30|2631.36|2623.66|2631.69|2623.99|2631.69|2623.99|2631.36|2623.66|26
1646041120000|2022-02-28 09:38:40|2631.68|2623.98|2631.83|2624.13|2631.83|2624.13|2631.55|2623.85|27
1646041130000|2022-02-28 09:38:50|2631.81|2624.11|2633.32|2625.62|2633.35|2625.65|2631.78|2624.08|28
1646041140000|2022-02-28 09:39:00|2633.37|2625.67|2632.91|2625.21|2633.67|2625.97|2632.65|2624.95|33
1646041150000|2022-02-28 09:39:10|2632.82|2625.12|2632.67|2624.97|2632.84|2625.14|2632.57|2624.87|25
1646041160000|2022-02-28 09:39:20|2632.57|2624.87|2632.57|2624.87|2632.83|2625.13|2632.45|2624.75|25
1646041170000|2022-02-28 09:39:30|2632.46|2624.76|2633.62|2625.92|2633.68|2625.98|2632.46|2624.76|25
1646041180000|2022-02-28 09:39:40|2633.61|2625.91|2633.3|2625.6|2633.61|2625.91|2633.3|2625.6|30
1646041190000|2022-02-28 09:39:50|2633.17|2625.47|2633.8|2626.1|2633.83|2626.13|2632.65|2624.95|33
1646041200000|2022-02-28 09:40:00|2633.81|2626.11|2632.18|2624.48|2633.85|2626.15|2632.14|2624.44|30
1646041210000|2022-02-28 09:40:10|2632.22|2624.52|2632.51|2624.81|2632.52|2624.82|2632.13|2624.43|27
1646041220000|2022-02-28 09:40:20|2632.5|2624.8|2632.57|2624.87|2632.77|2625.07|2632.23|2624.53|32
1646041230000|2022-02-28 09:40:30|2632.48|2624.78|2632.81|2625.11|2632.81|2625.11|2632.48|2624.78|26
1646041240000|2022-02-28 09:40:40|2632.83|2625.13|2632.75|2625.05|2632.88|2625.18|2632.6|2624.9|22
1646041250000|2022-02-28 09:40:50|2632.95|2625.25|2632.74|2625.04|2633.06|2625.36|2632.74|2625.04|27
1646041260000|2022-02-28 09:41:00|2632.76|2625.06|2632.95|2625.25|2632.95|2625.25|2632.64|2624.94|31
1646041270000|2022-02-28 09:41:10|2633.02|2625.32|2633.95|2626.25|2633.95|2626.25|2633|2625.3|29
1646041280000|2022-02-28 09:41:20|2634.06|2626.36|2634.65|2626.95|2634.97|2627.27|2634.06|2626.36|32
1646041290000|2022-02-28 09:41:30|2634.7|2627|2635.13|2627.43|2635.19|2627.49|2634.58|2626.88|27
1646041300000|2022-02-28 09:41:40|2635.27|2627.57|2637.76|2630.06|2637.76|2630.06|2635.27|2627.57|36
1646041310000|2022-02-28 09:41:50|2637.67|2629.97|2638.47|2630.77|2638.75|2631.05|2637.49|2629.79|33
1646041320000|2022-02-28 09:42:00|2638.48|2630.78|2638.86|2631.16|2638.93|2631.23|2638.43|2630.73|32
1646041330000|2022-02-28 09:42:10|2638.87|2631.17|2637.99|2630.29|2639.07|2631.37|2637.42|2629.72|30
1646041340000|2022-02-28 09:42:20|2638.04|2630.34|2637.65|2629.95|2638.4|2630.7|2637.38|2629.68|31
1646041350000|2022-02-28 09:42:30|2637.64|2629.94|2636.98|2629.28|2637.67|2629.97|2636.55|2628.85|34
1646041360000|2022-02-28 09:42:40|2637.03|2629.33|2636.99|2629.29|2637.06|2629.36|2636.58|2628.88|24
1646041370000|2022-02-28 09:42:50|2636.93|2629.23|2636.59|2628.89|2636.99|2629.29|2636.57|2628.87|32
1646041380000|2022-02-28 09:43:00|2636.62|2628.92|2637.73|2630.03|2637.75|2630.05|2636.62|2628.92|32
1646041390000|2022-02-28 09:43:10|2637.72|2630.02|2638.42|2630.72|2638.51|2630.81|2637.72|2630.02|24
1646041400000|2022-02-28 09:43:20|2638.43|2630.73|2637.4|2629.7|2638.46|2630.76|2637.4|2629.7|34
1646041410000|2022-02-28 09:43:30|2637.42|2629.72|2637.33|2629.63|2637.52|2629.82|2637.13|2629.43|23
1646041420000|2022-02-28 09:43:40|2637.3|2629.6|2637.21|2629.51|2637.3|2629.6|2637.15|2629.45|29
1646041430000|2022-02-28 09:43:50|2637.15|2629.45|2637.39|2629.69|2637.56|2629.86|2637.09|2629.39|31
1646041440000|2022-02-28 09:44:00|2637.42|2629.72|2637.44|2629.74|2637.44|2629.74|2637.15|2629.45|30
1646041450000|2022-02-28 09:44:10|2637.5|2629.8|2638.51|2630.81|2638.69|2630.99|2637.5|2629.8|24
1646041460000|2022-02-28 09:44:20|2638.5|2630.8|2638.94|2631.24|2638.96|2631.26|2638.5|2630.8|22
1646041470000|2022-02-28 09:44:30|2638.93|2631.23|2637.68|2629.98|2639.11|2631.41|2637.68|2629.98|29
1646041480000|2022-02-28 09:44:40|2637.64|2629.94|2637.63|2629.93|2637.79|2630.09|2637.4|2629.7|33
1646041490000|2022-02-28 09:44:50|2637.93|2630.23|2638.03|2630.33|2638.03|2630.33|2637.75|2630.05|32
1646041500000|2022-02-28 09:45:00|2638.04|2630.34|2637.81|2630.11|2638.34|2630.64|2637.79|2630.09|27
1646041510000|2022-02-28 09:45:10|2637.76|2630.06|2637.75|2630.05|2637.91|2630.21|2637.75|2630.05|25
1646041520000|2022-02-28 09:45:20|2637.77|2630.07|2638.07|2630.37|2638.21|2630.51|2637.72|2630.02|28
1646041530000|2022-02-28 09:45:30|2638.02|2630.32|2638.02|2630.32|2638.11|2630.41|2637.91|2630.21|28
1646041540000|2022-02-28 09:45:40|2638.01|2630.31|2638.83|2631.13|2638.89|2631.19|2637.97|2630.27|34
1646041550000|2022-02-28 09:45:50|2638.82|2631.12|2640.26|2632.56|2640.49|2632.79|2638.82|2631.12|29
1646041560000|2022-02-28 09:46:00|2640.25|2632.55|2639.37|2631.67|2640.43|2632.73|2639.37|2631.67|35
1646041570000|2022-02-28 09:46:10|2639.4|2631.7|2638.58|2630.88|2639.4|2631.7|2638.58|2630.88|31
1646041580000|2022-02-28 09:46:20|2638.61|2630.91|2638.13|2630.43|2638.61|2630.91|2637.92|2630.22|28
1646041590000|2022-02-28 09:46:30|2638.26|2630.56|2637.71|2630.01|2638.29|2630.59|2637.48|2629.78|31
1646041600000|2022-02-28 09:46:40|2637.68|2629.98|2636.71|2629.01|2637.82|2630.12|2636.71|2629.01|27
1646041610000|2022-02-28 09:46:50|2636.7|2629|2636.38|2628.68|2636.7|2629|2635.85|2628.15|27
1646041620000|2022-02-28 09:47:00|2636.37|2628.67|2635.44|2627.74|2636.42|2628.72|2635.33|2627.63|21
1646041630000|2022-02-28 09:47:10|2635.39|2627.69|2635.75|2628.05|2635.75|2628.05|2634.78|2627.08|37
1646041640000|2022-02-28 09:47:20|2635.71|2628.01|2634.97|2627.27|2635.75|2628.05|2634.94|2627.24|29
1646041650000|2022-02-28 09:47:30|2634.96|2627.26|2634.8|2627.1|2635.4|2627.7|2634.45|2626.75|32
1646041660000|2022-02-28 09:47:40|2634.83|2627.13|2636.2|2628.5|2636.2|2628.5|2634.83|2627.13|31
1646041670000|2022-02-28 09:47:50|2636.83|2629.13|2638.98|2631.28|2639.02|2631.32|2636.83|2629.13|34
1646041680000|2022-02-28 09:48:00|2639.3|2631.6|2639|2631.3|2639.3|2631.6|2638.73|2631.03|34
1646041690000|2022-02-28 09:48:10|2639.27|2631.57|2639.5|2631.8|2639.5|2631.8|2639.08|2631.38|31
1646041700000|2022-02-28 09:48:20|2639.51|2631.81|2639.24|2631.54|2639.69|2631.99|2639.24|2631.54|26
1646041710000|2022-02-28 09:48:30|2639.21|2631.51|2638.99|2631.29|2639.42|2631.72|2638.99|2631.29|23
1646041720000|2022-02-28 09:48:40|2638.98|2631.28|2639.22|2631.52|2639.3|2631.6|2638.88|2631.18|30
1646041730000|2022-02-28 09:48:50|2639.18|2631.48|2639.4|2631.7|2639.68|2631.98|2639.18|2631.48|26
1646041740000|2022-02-28 09:49:00|2639.39|2631.69|2639.27|2631.57|2639.58|2631.88|2638.86|2631.16|28
1646041750000|2022-02-28 09:49:10|2639.33|2631.63|2640.18|2632.48|2640.18|2632.48|2639.33|2631.63|33
1646041760000|2022-02-28 09:49:20|2640.19|2632.49|2638.66|2630.96|2640.27|2632.57|2638.65|2630.95|30
1646041770000|2022-02-28 09:49:30|2638.68|2630.98|2639.12|2631.42|2639.39|2631.69|2638.67|2630.97|31
1646041780000|2022-02-28 09:49:40|2639.09|2631.39|2639.18|2631.48|2639.29|2631.59|2638.94|2631.24|30
1646041790000|2022-02-28 09:49:50|2639.17|2631.47|2638.68|2630.98|2639.17|2631.47|2638.62|2630.92|32
1646041800000|2022-02-28 09:50:00|2638.69|2630.99|2637.73|2630.03|2638.69|2630.99|2637.73|2630.03|29
1646041810000|2022-02-28 09:50:10|2637.84|2630.14|2638.45|2630.75|2638.45|2630.75|2637.79|2630.09|34
1646041820000|2022-02-28 09:50:20|2638.46|2630.76|2638.53|2630.83|2638.57|2630.87|2638.39|2630.69|20
1646041830000|2022-02-28 09:50:30|2638.55|2630.85|2638.55|2630.85|2639.02|2631.32|2638.44|2630.74|29
1646041840000|2022-02-28 09:50:40|2638.59|2630.89|2638.58|2630.88|2638.81|2631.11|2638.51|2630.81|31
1646041850000|2022-02-28 09:50:50|2638.59|2630.89|2638.41|2630.71|2638.67|2630.97|2638.39|2630.69|27
1646041860000|2022-02-28 09:51:00|2638.42|2630.72|2637.62|2629.92|2638.52|2630.82|2637.1|2629.4|37
1646041870000|2022-02-28 09:51:10|2637.61|2629.91|2636.55|2628.85|2637.77|2630.07|2636.35|2628.65|36
1646041880000|2022-02-28 09:51:20|2636.63|2628.93|2635.21|2627.51|2636.63|2628.93|2635.17|2627.47|34
1646041890000|2022-02-28 09:51:30|2635.18|2627.48|2635.69|2627.99|2635.71|2628.01|2634.99|2627.29|35
1646041900000|2022-02-28 09:51:40|2635.73|2628.03|2635.09|2627.39|2635.73|2628.03|2635.03|2627.33|31
1646041910000|2022-02-28 09:51:50|2635.11|2627.41|2635.92|2628.22|2635.92|2628.22|2634.84|2627.14|36
1646041920000|2022-02-28 09:52:00|2635.88|2628.18|2635.12|2627.42|2635.92|2628.22|2635.03|2627.33|37
1646041930000|2022-02-28 09:52:10|2635.11|2627.41|2634.56|2626.86|2635.12|2627.42|2634.54|2626.84|34
1646041940000|2022-02-28 09:52:20|2634.62|2626.92|2634.6|2626.9|2634.72|2627.02|2634.42|2626.72|34
1646041950000|2022-02-28 09:52:30|2634.69|2626.99|2636.74|2629.04|2636.76|2629.06|2634.69|2626.99|35
1646041960000|2022-02-28 09:52:40|2636.72|2629.02|2638.84|2631.14|2638.84|2631.14|2636.72|2629.02|26
1646041970000|2022-02-28 09:52:50|2638.87|2631.17|2640.27|2632.57|2640.39|2632.69|2638.87|2631.17|34
1646041980000|2022-02-28 09:53:00|2640.29|2632.59|2640.57|2632.87|2640.65|2632.95|2640.14|2632.44|26
1646041990000|2022-02-28 09:53:10|2640.53|2632.83|2641.02|2633.32|2641.08|2633.38|2640.53|2632.83|26
1646042000000|2022-02-28 09:53:20|2641.03|2633.33|2642.5|2634.8|2642.54|2634.84|2641.03|2633.33|31
1646042010000|2022-02-28 09:53:30|2642.49|2634.79|2642.11|2634.41|2642.64|2634.94|2641.29|2633.59|30
1646042020000|2022-02-28 09:53:40|2642.96|2635.26|2642.89|2635.19|2642.96|2635.26|2642.64|2634.94|22
1646042030000|2022-02-28 09:53:50|2642.88|2635.18|2642.34|2634.64|2642.88|2635.18|2642.24|2634.54|27
1646042040000|2022-02-28 09:54:00|2642.37|2634.67|2641.48|2633.78|2642.37|2634.67|2641.41|2633.71|35
1646042050000|2022-02-28 09:54:10|2641.5|2633.8|2641.71|2634.01|2641.72|2634.02|2641.4|2633.7|27
1646042060000|2022-02-28 09:54:20|2641.68|2633.98|2639.65|2631.95|2641.68|2633.98|2639.65|2631.95|29
1646042070000|2022-02-28 09:54:30|2639.64|2631.94|2640.32|2632.62|2640.38|2632.68|2639.62|2631.92|24
1646042080000|2022-02-28 09:54:40|2640.31|2632.61|2640.58|2632.88|2640.64|2632.94|2640.3|2632.6|30
1646042090000|2022-02-28 09:54:50|2640.55|2632.85|2640.68|2632.98|2640.69|2632.99|2640.51|2632.81|19
1646042100000|2022-02-28 09:55:00|2640.84|2633.14|2639.35|2631.65|2641.5|2633.8|2639.32|2631.62|34
1646042110000|2022-02-28 09:55:10|2639.37|2631.67|2640.26|2632.56|2640.27|2632.57|2639.37|2631.67|32
1646042120000|2022-02-28 09:55:20|2640.25|2632.55|2640.17|2632.47|2640.25|2632.55|2640.01|2632.31|26
1646042130000|2022-02-28 09:55:30|2640.2|2632.5|2640.55|2632.85|2640.7|2633|2640.2|2632.5|32
1646042140000|2022-02-28 09:55:40|2640.59|2632.89|2641.02|2633.32|2641.05|2633.35|2640.34|2632.64|34
1646042150000|2022-02-28 09:55:50|2640.89|2633.19|2641.08|2633.38|2641.08|2633.38|2640.69|2632.99|32
1646042160000|2022-02-28 09:56:00|2641.09|2633.39|2641.05|2633.35|2641.2|2633.5|2640.87|2633.17|29
1646042170000|2022-02-28 09:56:10|2640.99|2633.29|2641.04|2633.34|2641.11|2633.41|2640.95|2633.25|23
1646042180000|2022-02-28 09:56:20|2641.03|2633.33|2641.23|2633.53|2641.38|2633.68|2641.03|2633.33|30
1646042190000|2022-02-28 09:56:30|2641.24|2633.54|2641.31|2633.61|2641.32|2633.62|2641.22|2633.52|29
1646042200000|2022-02-28 09:56:40|2641.25|2633.55|2640.83|2633.13|2641.25|2633.55|2640.78|2633.08|32
1646042210000|2022-02-28 09:56:50|2640.89|2633.19|2641.28|2633.58|2641.34|2633.64|2640.79|2633.09|23
1646042220000|2022-02-28 09:57:00|2641.15|2633.45|2640.47|2632.77|2641.15|2633.45|2640.09|2632.39|36
1646042230000|2022-02-28 09:57:10|2640.49|2632.79|2640.38|2632.68|2640.72|2633.02|2640.38|2632.68|29
1646042240000|2022-02-28 09:57:20|2640.37|2632.67|2640.23|2632.53|2640.39|2632.69|2640.15|2632.45|30
1646042250000|2022-02-28 09:57:30|2640.21|2632.51|2640.11|2632.41|2640.21|2632.51|2640.04|2632.34|12
1646042260000|2022-02-28 09:57:40|2640.09|2632.39|2640.12|2632.42|2640.12|2632.42|2640.02|2632.32|18
1646042270000|2022-02-28 09:57:50|2640.13|2632.43|2640.86|2633.16|2641.07|2633.37|2640.12|2632.42|26
1646042280000|2022-02-28 09:58:00|2640.85|2633.15|2640.68|2632.98|2640.85|2633.15|2640.2|2632.5|30
1646042290000|2022-02-28 09:58:10|2640.67|2632.97|2641.49|2633.79|2641.57|2633.87|2640.65|2632.95|31
1646042300000|2022-02-28 09:58:20|2641.51|2633.81|2636.83|2629.13|2641.59|2633.89|2636.83|2629.13|35
1646042310000|2022-02-28 09:58:30|2636.73|2629.03|2632.49|2624.79|2636.73|2629.03|2632.49|2624.79|34
1646042320000|2022-02-28 09:58:40|2632.47|2624.77|2631.46|2623.76|2632.6|2624.9|2631.36|2623.66|37
1646042330000|2022-02-28 09:58:50|2631.38|2623.68|2629.84|2622.14|2631.46|2623.76|2629.84|2622.14|36
1646042340000|2022-02-28 09:59:00|2629.91|2622.21|2628.48|2620.78|2630.07|2622.37|2628.02|2620.32|34
1646042350000|2022-02-28 09:59:10|2628.5|2620.8|2629.34|2621.64|2629.34|2621.64|2628.35|2620.65|34
1646042360000|2022-02-28 09:59:20|2629.35|2621.65|2628.93|2621.23|2629.51|2621.81|2628.87|2621.17|30
1646042370000|2022-02-28 09:59:30|2628.89|2621.19|2628.12|2620.42|2628.97|2621.27|2628.12|2620.42|31
1646042380000|2022-02-28 09:59:40|2628.11|2620.41|2624.34|2616.64|2628.23|2620.53|2624.34|2616.64|39
1646042390000|2022-02-28 09:59:50|2624.01|2616.31|2619.39|2611.69|2624.01|2616.31|2619.39|2611.69|39
1646042400000|2022-02-28 10:00:00|2619.2|2611.5|2621.86|2614.16|2622.01|2614.31|2618.72|2611.02|39
1646042410000|2022-02-28 10:00:10|2621.71|2614.01|2621.37|2613.67|2621.73|2614.03|2620.46|2612.76|31
1646042420000|2022-02-28 10:00:20|2621.42|2613.72|2621.65|2613.95|2623.27|2615.57|2621.42|2613.72|36
1646042430000|2022-02-28 10:00:30|2621.66|2613.96|2621.63|2613.93|2621.78|2614.08|2621.13|2613.43|39
1646042440000|2022-02-28 10:00:40|2621.79|2614.09|2622.12|2614.42|2622.14|2614.44|2621.73|2614.03|36
1646042450000|2022-02-28 10:00:50|2622.13|2614.43|2622.34|2614.64|2622.61|2614.91|2622.1|2614.4|35
1646042460000|2022-02-28 10:01:00|2622.36|2614.66|2624.49|2616.79|2624.49|2616.79|2622.34|2614.64|32
1646042470000|2022-02-28 10:01:10|2624.54|2616.84|2624.79|2617.09|2624.79|2617.09|2624.16|2616.46|37
1646042480000|2022-02-28 10:01:20|2624.77|2617.07|2623.64|2615.94|2624.77|2617.07|2623.34|2615.64|34
1646042490000|2022-02-28 10:01:30|2623.48|2615.78|2619.79|2612.09|2623.66|2615.96|2619.79|2612.09|35
1646042500000|2022-02-28 10:01:40|2619.8|2612.1|2621.21|2613.51|2621.42|2613.72|2619.8|2612.1|37
1646042510000|2022-02-28 10:01:50|2621.06|2613.36|2620.81|2613.11|2621.06|2613.36|2620.16|2612.46|35
1646042520000|2022-02-28 10:02:00|2621.44|2613.74|2624.71|2617.01|2624.71|2617.01|2621.4|2613.7|39
1646042530000|2022-02-28 10:02:10|2624.7|2617|2624.99|2617.29|2625.11|2617.41|2624.61|2616.91|33
1646042540000|2022-02-28 10:02:20|2625.06|2617.36|2628.88|2621.18|2629.04|2621.34|2625.06|2617.36|36
1646042550000|2022-02-28 10:02:30|2628.6|2620.9|2627.24|2619.54|2628.63|2620.93|2626.71|2619.01|40
1646042560000|2022-02-28 10:02:40|2627.35|2619.65|2627.17|2619.47|2628.02|2620.32|2627.16|2619.46|33
1646042570000|2022-02-28 10:02:50|2627.23|2619.53|2626.18|2618.48|2627.3|2619.6|2626.18|2618.48|32
1646042580000|2022-02-28 10:03:00|2626.21|2618.51|2625.53|2617.83|2626.29|2618.59|2625.29|2617.59|35
1646042590000|2022-02-28 10:03:10|2625.63|2617.93|2624.91|2617.21|2625.63|2617.93|2624.6|2616.9|34
1646042600000|2022-02-28 10:03:20|2624.73|2617.03|2624.7|2617|2624.89|2617.19|2624.14|2616.44|31
1646042610000|2022-02-28 10:03:30|2624.68|2616.98|2623.37|2615.67|2625.25|2617.55|2623.37|2615.67|39
1646042620000|2022-02-28 10:03:40|2623.36|2615.66|2626.29|2618.59|2626.29|2618.59|2623.16|2615.46|36
1646042630000|2022-02-28 10:03:50|2626.19|2618.49|2629.55|2621.85|2629.57|2621.87|2626.19|2618.49|37
1646042640000|2022-02-28 10:04:00|2629.54|2621.84|2631.44|2623.74|2631.7|2624|2629.1|2621.4|38
1646042650000|2022-02-28 10:04:10|2631.37|2623.67|2631.64|2623.94|2632.92|2625.22|2631.32|2623.62|40
1646042660000|2022-02-28 10:04:20|2631.56|2623.86|2631.21|2623.51|2631.6|2623.9|2630.9|2623.2|33
1646042670000|2022-02-28 10:04:30|2631.22|2623.52|2630.73|2623.03|2631.22|2623.52|2630.73|2623.03|29
1646042680000|2022-02-28 10:04:40|2630.72|2623.02|2629.78|2622.08|2630.72|2623.02|2629.69|2621.99|36
1646042690000|2022-02-28 10:04:50|2629.82|2622.12|2628.26|2620.56|2629.82|2622.12|2628.2|2620.5|33
1646042700000|2022-02-28 10:05:00|2628.25|2620.55|2629.6|2621.9|2629.84|2622.14|2627.75|2620.05|35
1646042710000|2022-02-28 10:05:10|2629.56|2621.86|2630.44|2622.74|2630.88|2623.18|2629.56|2621.86|31
1646042720000|2022-02-28 10:05:20|2630.42|2622.72|2630.72|2623.02|2630.74|2623.04|2629.68|2621.98|36
1646042730000|2022-02-28 10:05:30|2630.8|2623.1|2630.5|2622.8|2630.81|2623.11|2630.25|2622.55|30
1646042740000|2022-02-28 10:05:40|2630.48|2622.78|2630.46|2622.76|2630.58|2622.88|2630.39|2622.69|28
1646042750000|2022-02-28 10:05:50|2630.42|2622.72|2629.98|2622.28|2630.5|2622.8|2629.98|2622.28|27
1646042760000|2022-02-28 10:06:00|2629.99|2622.29|2629.5|2621.8|2630.6|2622.9|2629.48|2621.78|33
1646042770000|2022-02-28 10:06:10|2629.42|2621.72|2629.35|2621.65|2629.64|2621.94|2629.34|2621.64|30
1646042780000|2022-02-28 10:06:20|2629.32|2621.62|2627.09|2619.39|2629.34|2621.64|2627.09|2619.39|36
1646042790000|2022-02-28 10:06:30|2627.03|2619.33|2627.14|2619.44|2627.24|2619.54|2626.63|2618.93|38
1646042800000|2022-02-28 10:06:40|2627.17|2619.47|2627.69|2619.99|2628.13|2620.43|2627.15|2619.45|38
1646042810000|2022-02-28 10:06:50|2627.74|2620.04|2628.88|2621.18|2628.92|2621.22|2627.71|2620.01|34
1646042820000|2022-02-28 10:07:00|2628.86|2621.16|2628.98|2621.28|2629.08|2621.38|2628.75|2621.05|31
1646042830000|2022-02-28 10:07:10|2628.95|2621.25|2628.06|2620.36|2629.31|2621.61|2628.06|2620.36|38
1646042840000|2022-02-28 10:07:20|2628.08|2620.38|2626.21|2618.51|2628.1|2620.4|2626.21|2618.51|32
1646042850000|2022-02-28 10:07:30|2626.2|2618.5|2626.76|2619.06|2627.09|2619.39|2626.2|2618.5|31
1646042860000|2022-02-28 10:07:40|2626.74|2619.04|2626.33|2618.63|2626.76|2619.06|2626.25|2618.55|27
1646042870000|2022-02-28 10:07:50|2626.28|2618.58|2625.53|2617.83|2626.76|2619.06|2625.53|2617.83|31
1646042880000|2022-02-28 10:08:00|2625.42|2617.72|2623.33|2615.63|2625.42|2617.72|2623.29|2615.59|36
1646042890000|2022-02-28 10:08:10|2623.26|2615.56|2624.08|2616.38|2624.08|2616.38|2622.84|2615.14|36
1646042900000|2022-02-28 10:08:20|2624.03|2616.33|2624.17|2616.47|2624.23|2616.53|2623.55|2615.85|33
1646042910000|2022-02-28 10:08:30|2624.13|2616.43|2624.44|2616.74|2624.44|2616.74|2624.13|2616.43|31
1646042920000|2022-02-28 10:08:40|2624.43|2616.73|2623.98|2616.28|2624.57|2616.87|2623.74|2616.04|33
1646042930000|2022-02-28 10:08:50|2623.95|2616.25|2624.16|2616.46|2624.29|2616.59|2623.92|2616.22|25
1646042940000|2022-02-28 10:09:00|2624.19|2616.49|2624.17|2616.47|2624.44|2616.74|2624.09|2616.39|26
1646042950000|2022-02-28 10:09:10|2624.2|2616.5|2622.9|2615.2|2624.31|2616.61|2622.27|2614.57|34
1646042960000|2022-02-28 10:09:20|2622.47|2614.77|2623.62|2615.92|2623.62|2615.92|2622.41|2614.71|32
1646042970000|2022-02-28 10:09:30|2623.52|2615.82|2624.75|2617.05|2624.92|2617.22|2623.52|2615.82|34
1646042980000|2022-02-28 10:09:40|2624.81|2617.11|2625.79|2618.09|2626.13|2618.43|2624.81|2617.11|32
1646042990000|2022-02-28 10:09:50|2625.82|2618.12|2626.43|2618.73|2626.47|2618.77|2625.82|2618.12|30
1646043000000|2022-02-28 10:10:00|2626.31|2618.61|2627.23|2619.53|2627.3|2619.6|2626.2|2618.5|30
1646043010000|2022-02-28 10:10:10|2627.2|2619.5|2626.63|2618.93|2627.33|2619.63|2626.58|2618.88|28
1646043020000|2022-02-28 10:10:20|2626.64|2618.94|2625.53|2617.83|2626.64|2618.94|2625.53|2617.83|28
1646043030000|2022-02-28 10:10:30|2625.56|2617.86|2625.08|2617.38|2625.58|2617.88|2624.48|2616.78|34
1646043040000|2022-02-28 10:10:40|2625.05|2617.35|2624.77|2617.07|2625.37|2617.67|2624.77|2617.07|31
1646043050000|2022-02-28 10:10:50|2624.6|2616.9|2623.88|2616.18|2624.6|2616.9|2623.84|2616.14|22
1646043060000|2022-02-28 10:11:00|2624.05|2616.35|2624.55|2616.85|2624.55|2616.85|2624.05|2616.35|36
1646043070000|2022-02-28 10:11:10|2624.48|2616.78|2626.64|2618.94|2626.66|2618.96|2624.48|2616.78|32
1646043080000|2022-02-28 10:11:20|2626.47|2618.77|2627.03|2619.33|2627.43|2619.73|2626|2618.3|34
1646043090000|2022-02-28 10:11:30|2627.06|2619.36|2626.61|2618.91|2627.67|2619.97|2626.61|2618.91|39
1646043100000|2022-02-28 10:11:40|2626.46|2618.76|2626.3|2618.6|2626.6|2618.9|2626.2|2618.5|32
1646043110000|2022-02-28 10:11:50|2626.26|2618.56|2627.39|2619.69|2627.49|2619.79|2626.22|2618.52|35
1646043120000|2022-02-28 10:12:00|2627.44|2619.74|2627.16|2619.46|2627.48|2619.78|2627.16|2619.46|19
1646043130000|2022-02-28 10:12:10|2627.15|2619.45|2627.41|2619.71|2627.42|2619.72|2627.11|2619.41|34
1646043140000|2022-02-28 10:12:20|2627.42|2619.72|2627.3|2619.6|2627.42|2619.72|2626.99|2619.29|20
1646043150000|2022-02-28 10:12:30|2627.29|2619.59|2625.86|2618.16|2627.34|2619.64|2625.53|2617.83|35
1646043160000|2022-02-28 10:12:40|2625.8|2618.1|2625.55|2617.85|2625.8|2618.1|2625.25|2617.55|32
1646043170000|2022-02-28 10:12:50|2625.52|2617.82|2625.64|2617.94|2625.64|2617.94|2625.1|2617.4|36
1646043180000|2022-02-28 10:13:00|2625.67|2617.97|2626.62|2618.92|2626.66|2618.96|2625.52|2617.82|30
1646043190000|2022-02-28 10:13:10|2626.51|2618.81|2626.4|2618.7|2626.51|2618.81|2625.89|2618.19|28
1646043200000|2022-02-28 10:13:20|2626.42|2618.72|2627.52|2619.82|2627.52|2619.82|2626.32|2618.62|28
1646043210000|2022-02-28 10:13:30|2628.04|2620.34|2626.3|2618.6|2628.3|2620.6|2626.25|2618.55|38
1646043220000|2022-02-28 10:13:40|2626.33|2618.63|2626.47|2618.77|2626.71|2619.01|2626.19|2618.49|28
1646043230000|2022-02-28 10:13:50|2626.41|2618.71|2626.78|2619.08|2626.83|2619.13|2625.95|2618.25|37
1646043240000|2022-02-28 10:14:00|2626.79|2619.09|2627.43|2619.73|2627.48|2619.78|2626.77|2619.07|33
1646043250000|2022-02-28 10:14:10|2627.44|2619.74|2627.29|2619.59|2627.49|2619.79|2627.29|2619.59|25
1646043260000|2022-02-28 10:14:20|2627.15|2619.45|2626.85|2619.15|2627.37|2619.67|2626.6|2618.9|34
1646043270000|2022-02-28 10:14:30|2626.94|2619.24|2627.45|2619.75|2627.47|2619.77|2626.94|2619.24|33
1646043280000|2022-02-28 10:14:40|2627.44|2619.74|2627.41|2619.71|2627.59|2619.89|2627.33|2619.63|31
1646043290000|2022-02-28 10:14:50|2627.47|2619.77|2626.93|2619.23|2627.47|2619.77|2626.93|2619.23|19
1646043300000|2022-02-28 10:15:00|2626.95|2619.25|2627.54|2619.84|2627.55|2619.85|2626.95|2619.25|34
1646043310000|2022-02-28 10:15:10|2628.23|2620.53|2628.38|2620.68|2628.87|2621.17|2628.16|2620.46|34
1646043320000|2022-02-28 10:15:20|2628.32|2620.62|2628.53|2620.83|2628.62|2620.92|2627.98|2620.28|28
1646043330000|2022-02-28 10:15:30|2628.63|2620.93|2629.17|2621.47|2629.3|2621.6|2628.63|2620.93|30
1646043340000|2022-02-28 10:15:40|2629.08|2621.38|2629.5|2621.8|2629.53|2621.83|2629.08|2621.38|31
1646043350000|2022-02-28 10:15:50|2629.46|2621.76|2628.07|2620.37|2629.46|2621.76|2628.07|2620.37|29
1646043360000|2022-02-28 10:16:00|2628.02|2620.32|2628.86|2621.16|2628.86|2621.16|2628.02|2620.32|27
1646043370000|2022-02-28 10:16:10|2628.74|2621.04|2627.33|2619.63|2628.79|2621.09|2627.26|2619.56|26
1646043380000|2022-02-28 10:16:20|2627.31|2619.61|2628.53|2620.83|2628.53|2620.83|2627.27|2619.57|31
1646043390000|2022-02-28 10:16:30|2628.55|2620.85|2629.56|2621.86|2629.56|2621.86|2628.54|2620.84|35
1646043400000|2022-02-28 10:16:40|2629.66|2621.96|2630.28|2622.58|2630.92|2623.22|2629.61|2621.91|36
1646043410000|2022-02-28 10:16:50|2630.27|2622.57|2629.26|2621.56|2630.36|2622.66|2628.85|2621.15|36
1646043420000|2022-02-28 10:17:00|2629.2|2621.5|2631.08|2623.38|2631.25|2623.55|2629.18|2621.48|37
1646043430000|2022-02-28 10:17:10|2631.13|2623.43|2631.95|2624.25|2632.42|2624.72|2631.13|2623.43|31
1646043440000|2022-02-28 10:17:20|2631.91|2624.21|2631.93|2624.23|2632.3|2624.6|2631.83|2624.13|28
1646043450000|2022-02-28 10:17:30|2631.94|2624.24|2632.27|2624.57|2632.38|2624.68|2631.94|2624.24|26
1646043460000|2022-02-28 10:17:40|2632.22|2624.52|2632.27|2624.57|2632.34|2624.64|2632.08|2624.38|35
1646043470000|2022-02-28 10:17:50|2632.3|2624.6|2632.33|2624.63|2632.33|2624.63|2631.9|2624.2|31
1646043480000|2022-02-28 10:18:00|2632.49|2624.79|2634.73|2627.03|2634.73|2627.03|2632.49|2624.79|35
1646043490000|2022-02-28 10:18:10|2635.16|2627.46|2636.3|2628.6|2636.78|2629.08|2635.16|2627.46|35
1646043500000|2022-02-28 10:18:20|2636.35|2628.65|2636.19|2628.49|2636.54|2628.84|2636.19|2628.49|34
1646043510000|2022-02-28 10:18:30|2636.29|2628.59|2634.76|2627.06|2636.44|2628.74|2634.76|2627.06|28
1646043520000|2022-02-28 10:18:40|2634.55|2626.85|2633.6|2625.9|2634.55|2626.85|2633.6|2625.9|34
1646043530000|2022-02-28 10:18:50|2633.57|2625.87|2635.98|2628.28|2635.98|2628.28|2633.56|2625.86|34
1646043540000|2022-02-28 10:19:00|2636.17|2628.47|2637.4|2629.7|2637.41|2629.71|2635.97|2628.27|33
1646043550000|2022-02-28 10:19:10|2637.41|2629.71|2638.56|2630.86|2638.6|2630.9|2637.38|2629.68|34
1646043560000|2022-02-28 10:19:20|2638.55|2630.85|2639.45|2631.75|2639.53|2631.83|2638.52|2630.82|24
1646043570000|2022-02-28 10:19:30|2639.48|2631.78|2639.24|2631.54|2639.55|2631.85|2639.23|2631.53|28
1646043580000|2022-02-28 10:19:40|2639.28|2631.58|2637.91|2630.21|2639.32|2631.62|2637.66|2629.96|31
1646043590000|2022-02-28 10:19:50|2637.9|2630.2|2637.92|2630.22|2638.21|2630.51|2637.65|2629.95|33
1646043600000|2022-02-28 10:20:00|2637.98|2630.28|2637.82|2630.12|2638.23|2630.53|2637.65|2629.95|30
1646043610000|2022-02-28 10:20:10|2637.81|2630.11|2637.92|2630.22|2638.07|2630.37|2637.77|2630.07|26
1646043620000|2022-02-28 10:20:20|2637.89|2630.19|2636.03|2628.33|2637.89|2630.19|2635.99|2628.29|30
1646043630000|2022-02-28 10:20:30|2636.02|2628.32|2636.88|2629.18|2636.89|2629.19|2635.89|2628.19|34
1646043640000|2022-02-28 10:20:40|2636.8|2629.1|2637.31|2629.61|2637.8|2630.1|2636.76|2629.06|25
1646043650000|2022-02-28 10:20:50|2637.28|2629.58|2637.55|2629.85|2637.55|2629.85|2637.12|2629.42|34
1646043660000|2022-02-28 10:21:00|2637.56|2629.86|2638.85|2631.15|2638.85|2631.15|2637.56|2629.86|34
1646043670000|2022-02-28 10:21:10|2638.74|2631.04|2639.5|2631.8|2639.73|2632.03|2638.71|2631.01|31
1646043680000|2022-02-28 10:21:20|2639.49|2631.79|2640.33|2632.63|2640.53|2632.83|2639.49|2631.79|38
1646043690000|2022-02-28 10:21:30|2640.32|2632.62|2640.62|2632.92|2640.63|2632.93|2640.29|2632.59|24
1646043700000|2022-02-28 10:21:40|2640.72|2633.02|2640.78|2633.08|2640.94|2633.24|2640.65|2632.95|23
1646043710000|2022-02-28 10:21:50|2640.87|2633.17|2640.38|2632.68|2640.97|2633.27|2640.38|2632.68|27
1646043720000|2022-02-28 10:22:00|2640.4|2632.7|2639.43|2631.73|2640.41|2632.71|2639.4|2631.7|37
1646043730000|2022-02-28 10:22:10|2639.66|2631.96|2639.65|2631.95|2639.66|2631.96|2639.22|2631.52|32
1646043740000|2022-02-28 10:22:20|2639.66|2631.96|2639.52|2631.82|2639.73|2632.03|2639.52|2631.82|25
1646043750000|2022-02-28 10:22:30|2639.54|2631.84|2641.4|2633.7|2641.43|2633.73|2639.54|2631.84|32
1646043760000|2022-02-28 10:22:40|2641.39|2633.69|2640.92|2633.22|2642.41|2634.71|2640.92|2633.22|35
1646043770000|2022-02-28 10:22:50|2640.95|2633.25|2638.79|2631.09|2640.95|2633.25|2638.79|2631.09|34
1646043780000|2022-02-28 10:23:00|2638.84|2631.14|2640.37|2632.67|2640.37|2632.67|2638.34|2630.64|38
1646043790000|2022-02-28 10:23:10|2640.55|2632.85|2641.15|2633.45|2641.34|2633.64|2640.55|2632.85|34
1646043800000|2022-02-28 10:23:20|2641.16|2633.46|2638.56|2630.86|2641.21|2633.51|2638.39|2630.69|35
1646043810000|2022-02-28 10:23:30|2638.77|2631.07|2638.02|2630.32|2638.85|2631.15|2637.91|2630.21|35
1646043820000|2022-02-28 10:23:40|2637.96|2630.26|2637.63|2629.93|2637.96|2630.26|2637.46|2629.76|35
1646043830000|2022-02-28 10:23:50|2637.6|2629.9|2638.41|2630.71|2638.87|2631.17|2637.6|2629.9|34
1646043840000|2022-02-28 10:24:00|2638.37|2630.67|2637.29|2629.59|2638.37|2630.67|2637.19|2629.49|33
1646043850000|2022-02-28 10:24:10|2637.3|2629.6|2637.23|2629.53|2637.64|2629.94|2637.17|2629.47|34
1646043860000|2022-02-28 10:24:20|2637.24|2629.54|2637.26|2629.56|2637.31|2629.61|2637.2|2629.5|29
1646043870000|2022-02-28 10:24:30|2637.24|2629.54|2637.88|2630.18|2637.95|2630.25|2637.1|2629.4|29
1646043880000|2022-02-28 10:24:40|2637.92|2630.22|2638.35|2630.65|2638.52|2630.82|2637.68|2629.98|30
1646043890000|2022-02-28 10:24:50|2638.36|2630.66|2639.25|2631.55|2639.35|2631.65|2638.36|2630.66|30
1646043900000|2022-02-28 10:25:00|2639.31|2631.61|2638.58|2630.88|2639.4|2631.7|2638.54|2630.84|34
1646043910000|2022-02-28 10:25:10|2638.56|2630.86|2639.78|2632.08|2639.79|2632.09|2638.54|2630.84|31
1646043920000|2022-02-28 10:25:20|2639.71|2632.01|2638.97|2631.27|2640.12|2632.42|2638.97|2631.27|33
1646043930000|2022-02-28 10:25:30|2638.98|2631.28|2639.1|2631.4|2639.13|2631.43|2638.98|2631.28|22
1646043940000|2022-02-28 10:25:40|2639.11|2631.41|2639.66|2631.96|2639.67|2631.97|2639.11|2631.41|33
1646043950000|2022-02-28 10:25:50|2639.76|2632.06|2639.42|2631.72|2639.98|2632.28|2639.41|2631.71|27
1646043960000|2022-02-28 10:26:00|2639.4|2631.7|2640.01|2632.31|2640.04|2632.34|2639.38|2631.68|33
1646043970000|2022-02-28 10:26:10|2639.95|2632.25|2639.92|2632.22|2640.07|2632.37|2639.84|2632.14|27
1646043980000|2022-02-28 10:26:20|2639.93|2632.23|2640.04|2632.34|2640.07|2632.37|2639.93|2632.23|29
1646043990000|2022-02-28 10:26:30|2640.02|2632.32|2638.04|2630.34|2640.02|2632.32|2638.04|2630.34|29
1646044000000|2022-02-28 10:26:40|2637.51|2629.81|2637.82|2630.12|2638.02|2630.32|2637.51|2629.81|31
1646044010000|2022-02-28 10:26:50|2637.77|2630.07|2637.76|2630.06|2637.84|2630.14|2637.73|2630.03|28
1646044020000|2022-02-28 10:27:00|2637.74|2630.04|2637.79|2630.09|2637.79|2630.09|2637.72|2630.02|20
1646044030000|2022-02-28 10:27:10|2637.75|2630.05|2638.01|2630.31|2638.01|2630.31|2637.71|2630.01|26
1646044040000|2022-02-28 10:27:20|2638.11|2630.41|2637.54|2629.84|2638.13|2630.43|2637.49|2629.79|31
1646044050000|2022-02-28 10:27:30|2637.51|2629.81|2637.56|2629.86|2637.94|2630.24|2637.51|2629.81|24
1646044060000|2022-02-28 10:27:40|2637.54|2629.84|2637.94|2630.24|2637.98|2630.28|2637.47|2629.77|25
1646044070000|2022-02-28 10:27:50|2637.93|2630.23|2637.47|2629.77|2637.93|2630.23|2637.47|2629.77|27
1646044080000|2022-02-28 10:28:00|2637.42|2629.72|2636.91|2629.21|2637.42|2629.72|2636.62|2628.92|33
1646044090000|2022-02-28 10:28:10|2636.92|2629.22|2636.38|2628.68|2637.18|2629.48|2636.38|2628.68|34
1646044100000|2022-02-28 10:28:20|2636.37|2628.67|2635.08|2627.38|2636.44|2628.74|2635.03|2627.33|36
1646044110000|2022-02-28 10:28:30|2635.06|2627.36|2636.31|2628.61|2636.38|2628.68|2635.05|2627.35|32
1646044120000|2022-02-28 10:28:40|2636.34|2628.64|2636.46|2628.76|2636.64|2628.94|2636.34|2628.64|24
1646044130000|2022-02-28 10:28:50|2636.45|2628.75|2635.93|2628.23|2636.54|2628.84|2635.92|2628.22|31
1646044140000|2022-02-28 10:29:00|2635.78|2628.08|2635.97|2628.27|2635.98|2628.28|2635.37|2627.67|30
1646044150000|2022-02-28 10:29:10|2635.95|2628.25|2636.01|2628.31|2636.09|2628.39|2635.94|2628.24|24
1646044160000|2022-02-28 10:29:20|2636|2628.3|2637.31|2629.61|2637.56|2629.86|2636|2628.3|32
1646044170000|2022-02-28 10:29:30|2637.29|2629.59|2635.91|2628.21|2637.29|2629.59|2635.91|2628.21|32
1646044180000|2022-02-28 10:29:40|2635.89|2628.19|2635.32|2627.62|2635.9|2628.2|2635.08|2627.38|30
1646044190000|2022-02-28 10:29:50|2635.33|2627.63|2634.01|2626.31|2635.56|2627.86|2633.97|2626.27|37
1646044200000|2022-02-28 10:30:00|2634.03|2626.33|2633.64|2625.94|2634.36|2626.66|2633.59|2625.89|32
1646044210000|2022-02-28 10:30:10|2633.58|2625.88|2632.21|2624.51|2633.58|2625.88|2631.81|2624.11|33
1646044220000|2022-02-28 10:30:20|2632.22|2624.52|2631.83|2624.13|2632.3|2624.6|2631.76|2624.06|29
1646044230000|2022-02-28 10:30:30|2631.85|2624.15|2633.67|2625.97|2633.67|2625.97|2631.85|2624.15|29
1646044240000|2022-02-28 10:30:40|2633.8|2626.1|2633.46|2625.76|2633.85|2626.15|2633.32|2625.62|28
1646044250000|2022-02-28 10:30:50|2633.47|2625.77|2632.7|2625|2633.51|2625.81|2632.38|2624.68|32
1646044260000|2022-02-28 10:31:00|2632.71|2625.01|2634.64|2626.94|2634.77|2627.07|2632.67|2624.97|34
1646044270000|2022-02-28 10:31:10|2634.4|2626.7|2634.79|2627.09|2634.86|2627.16|2634.15|2626.45|31
1646044280000|2022-02-28 10:31:20|2634.8|2627.1|2635.15|2627.45|2635.19|2627.49|2634.8|2627.1|28
1646044290000|2022-02-28 10:31:30|2635.14|2627.44|2635.38|2627.68|2635.42|2627.72|2635.11|2627.41|34
1646044300000|2022-02-28 10:31:40|2635.41|2627.71|2635.14|2627.44|2635.42|2627.72|2635.13|2627.43|29
1646044310000|2022-02-28 10:31:50|2635.13|2627.43|2636.88|2629.18|2637.28|2629.58|2635.13|2627.43|36
1646044320000|2022-02-28 10:32:00|2636.95|2629.25|2638.61|2630.91|2638.61|2630.91|2636.89|2629.19|31
1646044330000|2022-02-28 10:32:10|2638.72|2631.02|2638.42|2630.72|2638.89|2631.19|2638.42|2630.72|29
1646044340000|2022-02-28 10:32:20|2638.46|2630.76|2641.18|2633.48|2641.27|2633.57|2638.46|2630.76|34
1646044350000|2022-02-28 10:32:30|2641.25|2633.55|2640.03|2632.33|2641.25|2633.55|2640.03|2632.33|33
1646044360000|2022-02-28 10:32:40|2639.96|2632.26|2640.82|2633.12|2640.83|2633.13|2639.82|2632.12|34
1646044370000|2022-02-28 10:32:50|2640.81|2633.11|2640.55|2632.85|2641.12|2633.42|2640.52|2632.82|23
1646044380000|2022-02-28 10:33:00|2640.56|2632.86|2641.38|2633.68|2641.4|2633.7|2640.56|2632.86|34
1646044390000|2022-02-28 10:33:10|2641.48|2633.78|2643.08|2635.38|2643.08|2635.38|2641.46|2633.76|35
1646044400000|2022-02-28 10:33:20|2643.03|2635.33|2643.83|2636.13|2643.83|2636.13|2642.99|2635.29|35
1646044410000|2022-02-28 10:33:30|2643.86|2636.16|2644.91|2637.21|2645.09|2637.39|2643.86|2636.16|28
1646044420000|2022-02-28 10:33:40|2644.94|2637.24|2644.21|2636.51|2645.25|2637.55|2644.15|2636.45|35
1646044430000|2022-02-28 10:33:50|2644.26|2636.56|2643.52|2635.82|2644.38|2636.68|2643.43|2635.73|35
1646044440000|2022-02-28 10:34:00|2643.69|2635.99|2644.49|2636.79|2645.4|2637.7|2643.66|2635.96|35
1646044450000|2022-02-28 10:34:10|2644.48|2636.78|2643.66|2635.96|2644.74|2637.04|2643.58|2635.88|30
1646044460000|2022-02-28 10:34:20|2643.54|2635.84|2643.93|2636.23|2644.01|2636.31|2642.88|2635.18|32
1646044470000|2022-02-28 10:34:30|2643.92|2636.22|2643.73|2636.03|2644.02|2636.32|2643.58|2635.88|28
1646044480000|2022-02-28 10:34:40|2643.72|2636.02|2643.62|2635.92|2643.81|2636.11|2643.16|2635.46|33
1646044490000|2022-02-28 10:34:50|2643.57|2635.87|2643.21|2635.51|2643.63|2635.93|2642.81|2635.11|34
1646044500000|2022-02-28 10:35:00|2643.2|2635.5|2643.32|2635.62|2643.52|2635.82|2643.14|2635.44|30
1646044510000|2022-02-28 10:35:10|2643.19|2635.49|2642.73|2635.03|2643.19|2635.49|2641.6|2633.9|36
1646044520000|2022-02-28 10:35:20|2642.6|2634.9|2643.08|2635.38|2643.46|2635.76|2642.6|2634.9|23
1646044530000|2022-02-28 10:35:30|2643.04|2635.34|2643.46|2635.76|2643.64|2635.94|2642.83|2635.13|31
1646044540000|2022-02-28 10:35:40|2643.44|2635.74|2644.87|2637.17|2645.3|2637.6|2643.44|2635.74|33
1646044550000|2022-02-28 10:35:50|2644.74|2637.04|2645.35|2637.65|2645.51|2637.81|2644.67|2636.97|37
1646044560000|2022-02-28 10:36:00|2645.31|2637.61|2644.06|2636.36|2645.31|2637.61|2644.06|2636.36|31
1646044570000|2022-02-28 10:36:10|2643.94|2636.24|2644.05|2636.35|2644.13|2636.43|2643.92|2636.22|30
1646044580000|2022-02-28 10:36:20|2644.01|2636.31|2643.88|2636.18|2644.06|2636.36|2643.79|2636.09|27
1646044590000|2022-02-28 10:36:30|2643.92|2636.22|2644.12|2636.42|2644.4|2636.7|2643.92|2636.22|35
1646044600000|2022-02-28 10:36:40|2644.13|2636.43|2643.95|2636.25|2644.13|2636.43|2643.73|2636.03|33
1646044610000|2022-02-28 10:36:50|2644.01|2636.31|2644.34|2636.64|2644.41|2636.71|2643.91|2636.21|33
1646044620000|2022-02-28 10:37:00|2644.35|2636.65|2645.45|2637.75|2645.45|2637.75|2644.31|2636.61|25
1646044630000|2022-02-28 10:37:10|2645.48|2637.78|2645.15|2637.45|2645.64|2637.94|2644.98|2637.28|33
1646044640000|2022-02-28 10:37:20|2645.52|2637.82|2647.45|2639.75|2647.48|2639.78|2645.52|2637.82|37
1646044650000|2022-02-28 10:37:30|2647.59|2639.89|2648.57|2640.87|2648.71|2641.01|2647.59|2639.89|36
1646044660000|2022-02-28 10:37:40|2648.47|2640.77|2648.16|2640.46|2648.75|2641.05|2648.02|2640.32|33
1646044670000|2022-02-28 10:37:50|2648.09|2640.39|2647.18|2639.48|2648.3|2640.6|2646.89|2639.19|37
1646044680000|2022-02-28 10:38:00|2647.23|2639.53|2645.89|2638.19|2647.34|2639.64|2645.89|2638.19|34
1646044690000|2022-02-28 10:38:10|2645.94|2638.24|2646.04|2638.34|2646.12|2638.42|2645.81|2638.11|25
1646044700000|2022-02-28 10:38:20|2646.06|2638.36|2645.53|2637.83|2646.13|2638.43|2645.47|2637.77|38
1646044710000|2022-02-28 10:38:30|2645.39|2637.69|2645.06|2637.36|2645.73|2638.03|2645.06|2637.36|35
1646044720000|2022-02-28 10:38:40|2645.04|2637.34|2645.19|2637.49|2645.36|2637.66|2645.02|2637.32|29
1646044730000|2022-02-28 10:38:50|2645.16|2637.46|2644.37|2636.67|2645.33|2637.63|2644.37|2636.67|31
1646044740000|2022-02-28 10:39:00|2644.43|2636.73|2645.44|2637.74|2645.73|2638.03|2644.2|2636.5|33
1646044750000|2022-02-28 10:39:10|2645.71|2638.01|2647.5|2639.8|2647.59|2639.89|2645.71|2638.01|39
1646044760000|2022-02-28 10:39:20|2647.53|2639.83|2646.52|2638.82|2647.53|2639.83|2646.4|2638.7|32
1646044770000|2022-02-28 10:39:30|2646.54|2638.84|2646.38|2638.68|2646.54|2638.84|2646.36|2638.66|23
1646044780000|2022-02-28 10:39:40|2646.45|2638.75|2646.43|2638.73|2646.5|2638.8|2646.37|2638.67|19
1646044790000|2022-02-28 10:39:50|2646.45|2638.75|2646.7|2639|2646.79|2639.09|2646.45|2638.75|14
1646044800000|2022-02-28 10:40:00|2646.6|2638.9|2646.8|2639.1|2646.83|2639.13|2646.33|2638.63|35
1646044810000|2022-02-28 10:40:10|2646.72|2639.02|2645.85|2638.15|2646.76|2639.06|2645.77|2638.07|37
1646044820000|2022-02-28 10:40:20|2645.91|2638.21|2644.72|2637.02|2645.92|2638.22|2644.71|2637.01|30
1646044830000|2022-02-28 10:40:30|2644.71|2637.01|2644.7|2637|2645.4|2637.7|2644.7|2637|35
1646044840000|2022-02-28 10:40:40|2644.69|2636.99|2644.64|2636.94|2644.72|2637.02|2644.59|2636.89|24
1646044850000|2022-02-28 10:40:50|2644.75|2637.05|2644.69|2636.99|2645.11|2637.41|2644.64|2636.94|30
1646044860000|2022-02-28 10:41:00|2644.77|2637.07|2644.2|2636.5|2644.86|2637.16|2644.1|2636.4|32
1646044870000|2022-02-28 10:41:10|2644.19|2636.49|2644.68|2636.98|2644.76|2637.06|2644.19|2636.49|27
1646044880000|2022-02-28 10:41:20|2644.56|2636.86|2643.35|2635.65|2644.95|2637.25|2643.35|2635.65|33
1646044890000|2022-02-28 10:41:30|2643.45|2635.75|2644.3|2636.6|2644.57|2636.87|2643.45|2635.75|36
1646044900000|2022-02-28 10:41:40|2644.26|2636.56|2644.05|2636.35|2644.27|2636.57|2644.03|2636.33|23
1646044910000|2022-02-28 10:41:50|2644|2636.3|2643.72|2636.02|2644.25|2636.55|2643.68|2635.98|30
1646044920000|2022-02-28 10:42:00|2643.67|2635.97|2642.79|2635.09|2643.67|2635.97|2642.34|2634.64|29
1646044930000|2022-02-28 10:42:10|2642.92|2635.22|2643.34|2635.64|2643.79|2636.09|2642.86|2635.16|31
1646044940000|2022-02-28 10:42:20|2643.29|2635.59|2642.3|2634.6|2643.42|2635.72|2642.3|2634.6|30
1646044950000|2022-02-28 10:42:30|2642.37|2634.67|2642.66|2634.96|2642.94|2635.24|2642.37|2634.67|29
1646044960000|2022-02-28 10:42:40|2642.64|2634.94|2643.08|2635.38|2643.1|2635.4|2642.49|2634.79|25
1646044970000|2022-02-28 10:42:50|2643.01|2635.31|2643.09|2635.39|2643.12|2635.42|2642.75|2635.05|32
1646044980000|2022-02-28 10:43:00|2643.02|2635.32|2642.94|2635.24|2643.17|2635.47|2642.91|2635.21|30
1646044990000|2022-02-28 10:43:10|2642.93|2635.23|2643.42|2635.72|2644.05|2636.35|2642.77|2635.07|31
1646045000000|2022-02-28 10:43:20|2643.44|2635.74|2643.46|2635.76|2643.6|2635.9|2643.26|2635.56|14
1646045010000|2022-02-28 10:43:30|2643.47|2635.77|2643.55|2635.85|2643.56|2635.86|2643.03|2635.33|31
1646045020000|2022-02-28 10:43:40|2643.54|2635.84|2642.83|2635.13|2643.67|2635.97|2642.81|2635.11|34
1646045030000|2022-02-28 10:43:50|2642.77|2635.07|2642.63|2634.93|2642.8|2635.1|2642.59|2634.89|26
1646045040000|2022-02-28 10:44:00|2642.62|2634.92|2642.86|2635.16|2643.42|2635.72|2642.62|2634.92|35
1646045050000|2022-02-28 10:44:10|2642.95|2635.25|2643.67|2635.97|2643.77|2636.07|2642.93|2635.23|34
1646045060000|2022-02-28 10:44:20|2643.68|2635.98|2642.98|2635.28|2643.82|2636.12|2642.98|2635.28|17
1646045070000|2022-02-28 10:44:30|2642.99|2635.29|2643.24|2635.54|2643.54|2635.84|2642.99|2635.29|25
1646045080000|2022-02-28 10:44:40|2643.29|2635.59|2642.77|2635.07|2643.48|2635.78|2642.7|2635|33
1646045090000|2022-02-28 10:44:50|2642.84|2635.14|2642.98|2635.28|2643.17|2635.47|2642.82|2635.12|34
1646045100000|2022-02-28 10:45:00|2642.97|2635.27|2643.72|2636.02|2643.74|2636.04|2642.94|2635.24|30
1646045110000|2022-02-28 10:45:10|2643.68|2635.98|2643.9|2636.2|2645.03|2637.33|2643.68|2635.98|34
1646045120000|2022-02-28 10:45:20|2643.91|2636.21|2644.87|2637.17|2644.87|2637.17|2643.91|2636.21|19
1646045130000|2022-02-28 10:45:30|2644.85|2637.15|2643.2|2635.5|2644.85|2637.15|2643.16|2635.46|28
1646045140000|2022-02-28 10:45:40|2643.18|2635.48|2641.67|2633.97|2643.33|2635.63|2641.67|2633.97|34
1646045150000|2022-02-28 10:45:50|2641.5|2633.8|2640.75|2633.05|2641.5|2633.8|2640.71|2633.01|22
1646045160000|2022-02-28 10:46:00|2640.67|2632.97|2642.06|2634.36|2642.06|2634.36|2640.65|2632.95|32
1646045170000|2022-02-28 10:46:10|2642.07|2634.37|2642.78|2635.08|2642.78|2635.08|2642.06|2634.36|32
1646045180000|2022-02-28 10:46:20|2642.81|2635.11|2643.41|2635.71|2643.7|2636|2642.81|2635.11|35
1646045190000|2022-02-28 10:46:30|2643.43|2635.73|2644.14|2636.44|2644.94|2637.24|2643.43|2635.73|34
1646045200000|2022-02-28 10:46:40|2644.15|2636.45|2646.75|2639.05|2646.75|2639.05|2644.15|2636.45|35
1646045210000|2022-02-28 10:46:50|2646.45|2638.75|2647.94|2640.24|2648|2640.3|2646.42|2638.72|33
1646045220000|2022-02-28 10:47:00|2647.9|2640.2|2650.26|2642.56|2650.26|2642.56|2647.55|2639.85|36
1646045230000|2022-02-28 10:47:10|2650.36|2642.66|2649.46|2641.76|2651.35|2643.65|2649.4|2641.7|39
1646045240000|2022-02-28 10:47:20|2649.41|2641.71|2648.59|2640.89|2649.41|2641.71|2648.52|2640.82|36
1646045250000|2022-02-28 10:47:30|2648.57|2640.87|2647.12|2639.42|2648.86|2641.16|2647.12|2639.42|31
1646045260000|2022-02-28 10:47:40|2647.3|2639.6|2645.08|2637.38|2647.3|2639.6|2645.05|2637.35|36
1646045270000|2022-02-28 10:47:50|2645.05|2637.35|2645.18|2637.48|2646.3|2638.6|2645.02|2637.32|33
1646045280000|2022-02-28 10:48:00|2645.25|2637.55|2643.25|2635.55|2645.46|2637.76|2642.37|2634.67|34
1646045290000|2022-02-28 10:48:10|2643.22|2635.52|2643.73|2636.03|2643.73|2636.03|2642.45|2634.75|37
1646045300000|2022-02-28 10:48:20|2643.53|2635.83|2645.08|2637.38|2645.08|2637.38|2643.11|2635.41|31
1646045310000|2022-02-28 10:48:30|2645.15|2637.45|2646.06|2638.36|2646.4|2638.7|2645.15|2637.45|30
1646045320000|2022-02-28 10:48:40|2646.03|2638.33|2645.14|2637.44|2646.26|2638.56|2645.09|2637.39|33
1646045330000|2022-02-28 10:48:50|2645.02|2637.32|2645.04|2637.34|2645.37|2637.67|2644.96|2637.26|22
1646045340000|2022-02-28 10:49:00|2645.13|2637.43|2644.75|2637.05|2645.77|2638.07|2644.75|2637.05|32
1646045350000|2022-02-28 10:49:10|2644.47|2636.77|2644.22|2636.52|2644.47|2636.77|2644.12|2636.42|29
1646045360000|2022-02-28 10:49:20|2644.21|2636.51|2642.91|2635.21|2644.35|2636.65|2642.91|2635.21|34
1646045370000|2022-02-28 10:49:30|2642.83|2635.13|2642.74|2635.04|2643.04|2635.34|2642.74|2635.04|21
1646045380000|2022-02-28 10:49:40|2642.75|2635.05|2642.85|2635.15|2643.78|2636.08|2642.75|2635.05|29
1646045390000|2022-02-28 10:49:50|2642.84|2635.14|2643.06|2635.36|2643.19|2635.49|2642.58|2634.88|20
1646045400000|2022-02-28 10:50:00|2642.88|2635.18|2642.13|2634.43|2642.88|2635.18|2642.13|2634.43|33
1646045410000|2022-02-28 10:50:10|2641.97|2634.27|2640.98|2633.28|2641.97|2634.27|2640.97|2633.27|28
1646045420000|2022-02-28 10:50:20|2640.97|2633.27|2640.28|2632.58|2641.22|2633.52|2640.26|2632.56|26
1646045430000|2022-02-28 10:50:30|2640.29|2632.59|2640.55|2632.85|2641.66|2633.96|2640.17|2632.47|33
1646045440000|2022-02-28 10:50:40|2640.53|2632.83|2641.02|2633.32|2641.3|2633.6|2640.45|2632.75|34
1646045450000|2022-02-28 10:50:50|2640.88|2633.18|2641.03|2633.33|2641.59|2633.89|2640.78|2633.08|32
1646045460000|2022-02-28 10:51:00|2641.02|2633.32|2641.44|2633.74|2641.44|2633.74|2640.5|2632.8|29
1646045470000|2022-02-28 10:51:10|2641.51|2633.81|2641.9|2634.2|2641.9|2634.2|2641.51|2633.81|28
1646045480000|2022-02-28 10:51:20|2642|2634.3|2641.88|2634.18|2642.38|2634.68|2641.85|2634.15|28
1646045490000|2022-02-28 10:51:30|2642.01|2634.31|2642.45|2634.75|2642.45|2634.75|2641.93|2634.23|29
1646045500000|2022-02-28 10:51:40|2642.4|2634.7|2642.51|2634.81|2642.61|2634.91|2642.35|2634.65|28
1646045510000|2022-02-28 10:51:50|2642.33|2634.63|2642.02|2634.32|2642.79|2635.09|2641.96|2634.26|31
1646045520000|2022-02-28 10:52:00|2642.01|2634.31|2641.79|2634.09|2642.52|2634.82|2641.5|2633.8|34
1646045530000|2022-02-28 10:52:10|2641.9|2634.2|2641.73|2634.03|2642.21|2634.51|2641.73|2634.03|34
1646045540000|2022-02-28 10:52:20|2641.86|2634.16|2641.89|2634.19|2641.99|2634.29|2641.76|2634.06|26
1646045550000|2022-02-28 10:52:30|2641.96|2634.26|2641.4|2633.7|2642.24|2634.54|2641.4|2633.7|33
1646045560000|2022-02-28 10:52:40|2641.26|2633.56|2641.22|2633.52|2641.26|2633.56|2640.37|2632.67|29
1646045570000|2022-02-28 10:52:50|2641.25|2633.55|2642.16|2634.46|2642.29|2634.59|2641.16|2633.46|31
1646045580000|2022-02-28 10:53:00|2642.05|2634.35|2642.58|2634.88|2642.9|2635.2|2642.05|2634.35|32
1646045590000|2022-02-28 10:53:10|2642.59|2634.89|2642.59|2634.89|2642.77|2635.07|2642.53|2634.83|21
1646045600000|2022-02-28 10:53:20|2642.53|2634.83|2643.38|2635.68|2644.06|2636.36|2642.48|2634.78|34
1646045610000|2022-02-28 10:53:30|2643.36|2635.66|2643.14|2635.44|2643.36|2635.66|2642.95|2635.25|28
1646045620000|2022-02-28 10:53:40|2643.23|2635.53|2642.41|2634.71|2643.23|2635.53|2642.03|2634.33|31
1646045630000|2022-02-28 10:53:50|2642.42|2634.72|2642.43|2634.73|2642.88|2635.18|2642.4|2634.7|28
1646045640000|2022-02-28 10:54:00|2642.46|2634.76|2642|2634.3|2642.6|2634.9|2641.88|2634.18|23
1646045650000|2022-02-28 10:54:10|2642.06|2634.36|2642.59|2634.89|2642.69|2634.99|2642.06|2634.36|33
1646045660000|2022-02-28 10:54:20|2642.54|2634.84|2642.06|2634.36|2642.64|2634.94|2642.06|2634.36|20
1646045670000|2022-02-28 10:54:30|2642.05|2634.35|2642.02|2634.32|2642.39|2634.69|2641.97|2634.27|28
1646045680000|2022-02-28 10:54:40|2642.03|2634.33|2642.34|2634.64|2642.34|2634.64|2641.84|2634.14|24
1646045690000|2022-02-28 10:54:50|2642.33|2634.63|2642.17|2634.47|2642.34|2634.64|2642.03|2634.33|25
1646045700000|2022-02-28 10:55:00|2642.19|2634.49|2643.76|2636.06|2644.02|2636.32|2642.14|2634.44|35
1646045710000|2022-02-28 10:55:10|2643.74|2636.04|2643.88|2636.18|2643.88|2636.18|2643.2|2635.5|35
1646045720000|2022-02-28 10:55:20|2643.86|2636.16|2644.28|2636.58|2644.5|2636.8|2643.81|2636.11|30
1646045730000|2022-02-28 10:55:30|2644.22|2636.52|2642.74|2635.04|2644.77|2637.07|2642.74|2635.04|27
1646045740000|2022-02-28 10:55:40|2642.89|2635.19|2642.88|2635.18|2643.3|2635.6|2642.84|2635.14|33
1646045750000|2022-02-28 10:55:50|2642.91|2635.21|2641.84|2634.14|2643.01|2635.31|2641.83|2634.13|32
1646045760000|2022-02-28 10:56:00|2642.02|2634.32|2642.46|2634.76|2642.47|2634.77|2642.02|2634.32|21
1646045770000|2022-02-28 10:56:10|2642.44|2634.74|2642.13|2634.43|2642.45|2634.75|2642.13|2634.43|25
1646045780000|2022-02-28 10:56:20|2642.1|2634.4|2642.15|2634.45|2642.29|2634.59|2642.09|2634.39|19
1646045790000|2022-02-28 10:56:30|2642.13|2634.43|2642.84|2635.14|2642.97|2635.27|2642.03|2634.33|30
1646045800000|2022-02-28 10:56:40|2642.71|2635.01|2642.5|2634.8|2642.71|2635.01|2642.15|2634.45|30
1646045810000|2022-02-28 10:56:50|2642.74|2635.04|2643.24|2635.54|2643.37|2635.67|2642.74|2635.04|30
1646045820000|2022-02-28 10:57:00|2643.2|2635.5|2643.25|2635.55|2643.37|2635.67|2643.16|2635.46|32
1646045830000|2022-02-28 10:57:10|2643.29|2635.59|2642.93|2635.23|2643.32|2635.62|2642.35|2634.65|31
1646045840000|2022-02-28 10:57:20|2643.01|2635.31|2640.53|2632.83|2643.2|2635.5|2640.49|2632.79|36
1646045850000|2022-02-28 10:57:30|2640.54|2632.84|2639.79|2632.09|2640.59|2632.89|2639.47|2631.77|37
1646045860000|2022-02-28 10:57:40|2639.81|2632.11|2639.45|2631.75|2639.85|2632.15|2639.42|2631.72|35
1646045870000|2022-02-28 10:57:50|2639.65|2631.95|2639.68|2631.98|2639.76|2632.06|2639.4|2631.7|34
1646045880000|2022-02-28 10:58:00|2639.6|2631.9|2639.87|2632.17|2640.05|2632.35|2639.54|2631.84|24
1646045890000|2022-02-28 10:58:10|2639.81|2632.11|2639.91|2632.21|2640.3|2632.6|2639.66|2631.96|25
1646045900000|2022-02-28 10:58:20|2639.84|2632.14|2639.82|2632.12|2639.84|2632.14|2639.38|2631.68|31
1646045910000|2022-02-28 10:58:30|2639.83|2632.13|2640.56|2632.86|2640.6|2632.9|2639.76|2632.06|18
1646045920000|2022-02-28 10:58:40|2640.54|2632.84|2640.81|2633.11|2640.97|2633.27|2640.54|2632.84|30
1646045930000|2022-02-28 10:58:50|2640.83|2633.13|2640.66|2632.96|2640.88|2633.18|2640.66|2632.96|18
1646045940000|2022-02-28 10:59:00|2640.67|2632.97|2641.02|2633.32|2641.64|2633.94|2640.59|2632.89|30
1646045950000|2022-02-28 10:59:10|2641.01|2633.31|2642.11|2634.41|2642.17|2634.47|2640.55|2632.85|32
1646045960000|2022-02-28 10:59:20|2642.09|2634.39|2642.29|2634.59|2642.32|2634.62|2642.09|2634.39|24
1646045970000|2022-02-28 10:59:30|2642.71|2635.01|2643.01|2635.31|2643.24|2635.54|2642.7|2635|33
1646045980000|2022-02-28 10:59:40|2643.04|2635.34|2643.19|2635.49|2643.19|2635.49|2642.69|2634.99|30
1646045990000|2022-02-28 10:59:50|2643.22|2635.52|2644.58|2636.88|2644.58|2636.88|2643.2|2635.5|30
1646046000000|2022-02-28 11:00:00|2644.64|2636.94|2644.3|2636.6|2645.08|2637.38|2644.19|2636.49|33
1646046010000|2022-02-28 11:00:10|2644.29|2636.59|2646.51|2638.81|2646.51|2638.81|2644.21|2636.51|36
1646046020000|2022-02-28 11:00:20|2646.56|2638.86|2646.93|2639.23|2647.14|2639.44|2646.43|2638.73|28
1646046030000|2022-02-28 11:00:30|2646.94|2639.24|2646.37|2638.67|2647.12|2639.42|2646.37|2638.67|27
1646046040000|2022-02-28 11:00:40|2646.33|2638.63|2646.66|2638.96|2647.22|2639.52|2646.03|2638.33|29
1646046050000|2022-02-28 11:00:50|2646.64|2638.94|2647.31|2639.61|2647.86|2640.16|2646.58|2638.88|27
1646046060000|2022-02-28 11:01:00|2647.32|2639.62|2646.96|2639.26|2647.37|2639.67|2646.81|2639.11|32
1646046070000|2022-02-28 11:01:10|2646.95|2639.25|2647.39|2639.69|2647.43|2639.73|2646.94|2639.24|31
1646046080000|2022-02-28 11:01:20|2647.38|2639.68|2650.15|2642.45|2650.3|2642.6|2647.38|2639.68|35
1646046090000|2022-02-28 11:01:30|2650.23|2642.53|2651.14|2643.44|2651.8|2644.1|2650.22|2642.52|36
1646046100000|2022-02-28 11:01:40|2651.17|2643.47|2650.02|2642.32|2651.27|2643.57|2649.84|2642.14|35
1646046110000|2022-02-28 11:01:50|2650.07|2642.37|2650.23|2642.53|2651.12|2643.42|2649.67|2641.97|35
1646046120000|2022-02-28 11:02:00|2650.54|2642.84|2649.38|2641.68|2650.56|2642.86|2649.25|2641.55|37
1646046130000|2022-02-28 11:02:10|2649.33|2641.63|2647.49|2639.79|2649.37|2641.67|2647.48|2639.78|37
1646046140000|2022-02-28 11:02:20|2647.51|2639.81|2646.45|2638.75|2647.65|2639.95|2646.31|2638.61|40
1646046150000|2022-02-28 11:02:30|2646.31|2638.61|2643.96|2636.26|2646.34|2638.64|2643.96|2636.26|38
1646046160000|2022-02-28 11:02:40|2643.94|2636.24|2642.61|2634.91|2643.94|2636.24|2642.31|2634.61|35
1646046170000|2022-02-28 11:02:50|2642.56|2634.86|2643.45|2635.75|2643.55|2635.85|2642.55|2634.85|33
1646046180000|2022-02-28 11:03:00|2643.44|2635.74|2642.2|2634.5|2643.44|2635.74|2642.1|2634.4|36
1646046190000|2022-02-28 11:03:10|2642.13|2634.43|2642.79|2635.09|2642.79|2635.09|2642.01|2634.31|33
1646046200000|2022-02-28 11:03:20|2642.78|2635.08|2642.82|2635.12|2642.84|2635.14|2642.75|2635.05|24
1646046210000|2022-02-28 11:03:30|2642.86|2635.16|2643.52|2635.82|2643.9|2636.2|2642.86|2635.16|29
1646046220000|2022-02-28 11:03:40|2643.57|2635.87|2643.12|2635.42|2643.66|2635.96|2643.12|2635.42|36
1646046230000|2022-02-28 11:03:50|2643.16|2635.46|2642.72|2635.02|2643.19|2635.49|2642.68|2634.98|32
1646046240000|2022-02-28 11:04:00|2642.67|2634.97|2642.39|2634.69|2642.67|2634.97|2642.39|2634.69|22
1646046250000|2022-02-28 11:04:10|2642.35|2634.65|2642.53|2634.83|2642.55|2634.85|2642.28|2634.58|26
1646046260000|2022-02-28 11:04:20|2642.56|2634.86|2643.04|2635.34|2643.11|2635.41|2642.56|2634.86|25
1646046270000|2022-02-28 11:04:30|2643.05|2635.35|2642.05|2634.35|2643.05|2635.35|2642.05|2634.35|18
1646046280000|2022-02-28 11:04:40|2642.03|2634.33|2642.18|2634.48|2642.2|2634.5|2642.01|2634.31|21
1646046290000|2022-02-28 11:04:50|2642.16|2634.46|2640.93|2633.23|2642.2|2634.5|2640.87|2633.17|25
1646046300000|2022-02-28 11:05:00|2640.94|2633.24|2640.45|2632.75|2641.38|2633.68|2640.44|2632.74|34
1646046310000|2022-02-28 11:05:10|2640.44|2632.74|2640.66|2632.96|2640.66|2632.96|2640.38|2632.68|24
1646046320000|2022-02-28 11:05:20|2640.67|2632.97|2640.09|2632.39|2640.67|2632.97|2640.09|2632.39|20
1646046330000|2022-02-28 11:05:30|2640.07|2632.37|2638.02|2630.32|2640.07|2632.37|2637.59|2629.89|37
1646046340000|2022-02-28 11:05:40|2638.06|2630.36|2637.18|2629.48|2638.06|2630.36|2637.17|2629.47|32
1646046350000|2022-02-28 11:05:50|2637.22|2629.52|2634.93|2627.23|2637.27|2629.57|2634.87|2627.17|35
1646046360000|2022-02-28 11:06:00|2634.95|2627.25|2637.96|2630.26|2637.98|2630.28|2634.94|2627.24|39
1646046370000|2022-02-28 11:06:10|2638.3|2630.6|2639.87|2632.17|2639.95|2632.25|2638.3|2630.6|33
1646046380000|2022-02-28 11:06:20|2639.88|2632.18|2641.79|2634.09|2641.91|2634.21|2639.88|2632.18|35
1646046390000|2022-02-28 11:06:30|2641.8|2634.1|2641.41|2633.71|2641.8|2634.1|2641.3|2633.6|25
1646046400000|2022-02-28 11:06:40|2641.4|2633.7|2640.85|2633.15|2641.49|2633.79|2640.29|2632.59|32
1646046410000|2022-02-28 11:06:50|2640.86|2633.16|2640.45|2632.75|2640.86|2633.16|2640.45|2632.75|22
1646046420000|2022-02-28 11:07:00|2640.44|2632.74|2639.88|2632.18|2640.48|2632.78|2639.88|2632.18|17
1646046430000|2022-02-28 11:07:10|2639.87|2632.17|2638.18|2630.48|2639.88|2632.18|2638.16|2630.46|33
1646046440000|2022-02-28 11:07:20|2638.16|2630.46|2638.95|2631.25|2639.47|2631.77|2638.16|2630.46|30
1646046450000|2022-02-28 11:07:30|2639.04|2631.34|2639.37|2631.67|2639.79|2632.09|2638.87|2631.17|33
1646046460000|2022-02-28 11:07:40|2639.36|2631.66|2639.01|2631.31|2639.36|2631.66|2638.89|2631.19|26
1646046470000|2022-02-28 11:07:50|2639.02|2631.32|2638.94|2631.24|2639.02|2631.32|2638.87|2631.17|16
1646046480000|2022-02-28 11:08:00|2638.96|2631.26|2639.35|2631.65|2639.76|2632.06|2638.96|2631.26|27
1646046490000|2022-02-28 11:08:10|2639.3|2631.6|2637.34|2629.64|2639.3|2631.6|2637.11|2629.41|38
1646046500000|2022-02-28 11:08:20|2637.49|2629.79|2637.93|2630.23|2638.24|2630.54|2637.49|2629.79|34
1646046510000|2022-02-28 11:08:30|2637.95|2630.25|2637.55|2629.85|2637.96|2630.26|2637.5|2629.8|32
1646046520000|2022-02-28 11:08:40|2637.56|2629.86|2637.86|2630.16|2637.86|2630.16|2637.28|2629.58|17
1646046530000|2022-02-28 11:08:50|2637.84|2630.14|2638.33|2630.63|2639.19|2631.49|2637.81|2630.11|35
1646046540000|2022-02-28 11:09:00|2638.25|2630.55|2638.17|2630.47|2638.25|2630.55|2638.06|2630.36|19
1646046550000|2022-02-28 11:09:10|2638.18|2630.48|2638.7|2631|2639.11|2631.41|2638.18|2630.48|35
1646046560000|2022-02-28 11:09:20|2638.67|2630.97|2638.56|2630.86|2638.86|2631.16|2638.25|2630.55|34
1646046570000|2022-02-28 11:09:30|2638.58|2630.88|2638.01|2630.31|2638.73|2631.03|2637.71|2630.01|29
1646046580000|2022-02-28 11:09:40|2638|2630.3|2637.51|2629.81|2638.02|2630.32|2637.51|2629.81|18
1646046590000|2022-02-28 11:09:50|2637.5|2629.8|2636.75|2629.05|2637.5|2629.8|2636.72|2629.02|23
1646046600000|2022-02-28 11:10:00|2636.74|2629.04|2635.72|2628.02|2636.77|2629.07|2635.28|2627.58|25
1646046610000|2022-02-28 11:10:10|2635.71|2628.01|2637.18|2629.48|2637.19|2629.49|2635.71|2628.01|20
1646046620000|2022-02-28 11:10:20|2637.28|2629.58|2636.31|2628.61|2637.46|2629.76|2636.3|2628.6|29
1646046630000|2022-02-28 11:10:30|2636.29|2628.59|2636.83|2629.13|2636.83|2629.13|2636.29|2628.59|26
1646046640000|2022-02-28 11:10:40|2636.86|2629.16|2636.26|2628.56|2636.97|2629.27|2636.26|2628.56|21
1646046650000|2022-02-28 11:10:50|2636.2|2628.5|2636.77|2629.07|2636.77|2629.07|2635.93|2628.23|24
1646046660000|2022-02-28 11:11:00|2636.76|2629.06|2636.79|2629.09|2637.14|2629.44|2636.58|2628.88|32
1646046670000|2022-02-28 11:11:10|2636.84|2629.14|2637.82|2630.12|2637.82|2630.12|2636.82|2629.12|31
1646046680000|2022-02-28 11:11:20|2637.86|2630.16|2636.89|2629.19|2637.93|2630.23|2636.81|2629.11|38
1646046690000|2022-02-28 11:11:30|2636.94|2629.24|2636.97|2629.27|2637.35|2629.65|2636.94|2629.24|29
1646046700000|2022-02-28 11:11:40|2637|2629.3|2637.46|2629.76|2637.46|2629.76|2636.94|2629.24|29
1646046710000|2022-02-28 11:11:50|2637.47|2629.77|2638.81|2631.11|2638.81|2631.11|2637.38|2629.68|32
1646046720000|2022-02-28 11:12:00|2638.84|2631.14|2639.23|2631.53|2639.67|2631.97|2638.79|2631.09|33
1646046730000|2022-02-28 11:12:10|2639.32|2631.62|2639.88|2632.18|2640.06|2632.36|2639.3|2631.6|27
1646046740000|2022-02-28 11:12:20|2639.83|2632.13|2639.58|2631.88|2639.83|2632.13|2639.15|2631.45|28
1646046750000|2022-02-28 11:12:30|2639.64|2631.94|2638.97|2631.27|2639.64|2631.94|2638.97|2631.27|20
1646046760000|2022-02-28 11:12:40|2638.98|2631.28|2636.92|2629.22|2639|2631.3|2636.73|2629.03|29
1646046770000|2022-02-28 11:12:50|2636.91|2629.21|2636.91|2629.21|2637.12|2629.42|2636.87|2629.17|28
1646046780000|2022-02-28 11:13:00|2636.9|2629.2|2637.97|2630.27|2638.35|2630.65|2636.77|2629.07|30
1646046790000|2022-02-28 11:13:10|2637.95|2630.25|2638.22|2630.52|2638.23|2630.53|2637.87|2630.17|30
1646046800000|2022-02-28 11:13:20|2638.21|2630.51|2638.12|2630.42|2638.56|2630.86|2638.12|2630.42|36
1646046810000|2022-02-28 11:13:30|2638.1|2630.4|2638.17|2630.47|2638.17|2630.47|2637.7|2630|32
1646046820000|2022-02-28 11:13:40|2638.29|2630.59|2637.87|2630.17|2638.53|2630.83|2637.71|2630.01|32
1646046830000|2022-02-28 11:13:50|2637.89|2630.19|2637.93|2630.23|2637.93|2630.23|2637.41|2629.71|24
1646046840000|2022-02-28 11:14:00|2637.94|2630.24|2637.79|2630.09|2638.41|2630.71|2637.79|2630.09|23
1646046850000|2022-02-28 11:14:10|2637.78|2630.08|2637.72|2630.02|2638.05|2630.35|2637.71|2630.01|28
1646046860000|2022-02-28 11:14:20|2637.73|2630.03|2637.79|2630.09|2638.05|2630.35|2637.72|2630.02|20
1646046870000|2022-02-28 11:14:30|2637.78|2630.08|2637.12|2629.42|2637.78|2630.08|2637.12|2629.42|14
1646046880000|2022-02-28 11:14:40|2637.11|2629.41|2637.01|2629.31|2637.24|2629.54|2636.98|2629.28|35
1646046890000|2022-02-28 11:14:50|2636.98|2629.28|2637.38|2629.68|2637.38|2629.68|2636.65|2628.95|35
1646046900000|2022-02-28 11:15:00|2637.35|2629.65|2636.91|2629.21|2637.74|2630.04|2636.91|2629.21|35
1646046910000|2022-02-28 11:15:10|2636.92|2629.22|2635.13|2627.43|2636.94|2629.24|2635.13|2627.43|35
1646046920000|2022-02-28 11:15:20|2635.12|2627.42|2635.28|2627.58|2635.28|2627.58|2634.32|2626.62|38
1646046930000|2022-02-28 11:15:30|2635.17|2627.47|2634.78|2627.08|2635.17|2627.47|2634.54|2626.84|30
1646046940000|2022-02-28 11:15:40|2634.76|2627.06|2634.81|2627.11|2634.97|2627.27|2634.75|2627.05|29
1646046950000|2022-02-28 11:15:50|2635.1|2627.4|2635.96|2628.26|2635.98|2628.28|2635.1|2627.4|31
1646046960000|2022-02-28 11:16:00|2635.94|2628.24|2635.98|2628.28|2636.04|2628.34|2635.53|2627.83|29
1646046970000|2022-02-28 11:16:10|2635.99|2628.29|2637.49|2629.79|2637.63|2629.93|2635.99|2628.29|30
1646046980000|2022-02-28 11:16:20|2637.53|2629.83|2637.97|2630.27|2637.97|2630.27|2637.32|2629.62|27
1646046990000|2022-02-28 11:16:30|2637.95|2630.25|2639|2631.3|2639.19|2631.49|2637.95|2630.25|30
1646047000000|2022-02-28 11:16:40|2638.99|2631.29|2640.13|2632.43|2640.29|2632.59|2638.91|2631.21|29
1646047010000|2022-02-28 11:16:50|2639.97|2632.27|2639.43|2631.73|2640.26|2632.56|2639.43|2631.73|35
1646047020000|2022-02-28 11:17:00|2639.45|2631.75|2640.07|2632.37|2640.07|2632.37|2639.37|2631.67|30
1646047030000|2022-02-28 11:17:10|2640.09|2632.39|2640.11|2632.41|2640.14|2632.44|2639.58|2631.88|32
1646047040000|2022-02-28 11:17:20|2640.12|2632.42|2640.56|2632.86|2640.64|2632.94|2640.12|2632.42|30
1646047050000|2022-02-28 11:17:30|2640.53|2632.83|2640.44|2632.74|2640.6|2632.9|2640.36|2632.66|29
1646047060000|2022-02-28 11:17:40|2640.45|2632.75|2640.41|2632.71|2640.52|2632.82|2640.19|2632.49|31
1646047070000|2022-02-28 11:17:50|2640.38|2632.68|2639.79|2632.09|2640.38|2632.68|2639.4|2631.7|23
1646047080000|2022-02-28 11:18:00|2639.75|2632.05|2638.87|2631.17|2639.75|2632.05|2638.81|2631.11|36
1646047090000|2022-02-28 11:18:10|2638.88|2631.18|2638.97|2631.27|2638.97|2631.27|2638.02|2630.32|35
1646047100000|2022-02-28 11:18:20|2638.95|2631.25|2639.81|2632.11|2639.81|2632.11|2638.95|2631.25|33
1646047110000|2022-02-28 11:18:30|2639.85|2632.15|2639.96|2632.26|2640.02|2632.32|2639.58|2631.88|35
1646047120000|2022-02-28 11:18:40|2639.95|2632.25|2640.41|2632.71|2640.41|2632.71|2639.62|2631.92|28
1646047130000|2022-02-28 11:18:50|2640.37|2632.67|2639.96|2632.26|2640.45|2632.75|2639.85|2632.15|25
1646047140000|2022-02-28 11:19:00|2639.93|2632.23|2640.14|2632.44|2640.14|2632.44|2639.93|2632.23|22
1646047150000|2022-02-28 11:19:10|2640.2|2632.5|2640.21|2632.51|2640.77|2633.07|2640.19|2632.49|35
1646047160000|2022-02-28 11:19:20|2640.2|2632.5|2639.79|2632.09|2640.27|2632.57|2639.72|2632.02|29
1646047170000|2022-02-28 11:19:30|2639.81|2632.11|2638.68|2630.98|2639.81|2632.11|2638.68|2630.98|28
1646047180000|2022-02-28 11:19:40|2638.65|2630.95|2637.43|2629.73|2638.73|2631.03|2637.37|2629.67|28
1646047190000|2022-02-28 11:19:50|2637.32|2629.62|2634.05|2626.35|2637.32|2629.62|2634.05|2626.35|35
1646047200000|2022-02-28 11:20:00|2634.06|2626.36|2632.53|2624.83|2634.06|2626.36|2632.53|2624.83|32
1646047210000|2022-02-28 11:20:10|2632.56|2624.86|2630.66|2622.96|2632.63|2624.93|2629.6|2621.9|35
1646047220000|2022-02-28 11:20:20|2630.62|2622.92|2629.65|2621.95|2630.62|2622.92|2628.73|2621.03|39
1646047230000|2022-02-28 11:20:30|2629.59|2621.89|2629.83|2622.13|2630.32|2622.62|2629.48|2621.78|31
1646047240000|2022-02-28 11:20:40|2629.8|2622.1|2627.87|2620.17|2629.8|2622.1|2627.66|2619.96|38
1646047250000|2022-02-28 11:20:50|2627.92|2620.22|2627.9|2620.2|2628.07|2620.37|2627.65|2619.95|34
1646047260000|2022-02-28 11:21:00|2627.96|2620.26|2629.26|2621.56|2629.26|2621.56|2626.77|2619.07|36
1646047270000|2022-02-28 11:21:10|2629.39|2621.69|2630.46|2622.76|2630.63|2622.93|2628.98|2621.28|35
1646047280000|2022-02-28 11:21:20|2630.5|2622.8|2631.46|2623.76|2631.93|2624.23|2630.5|2622.8|35
1646047290000|2022-02-28 11:21:30|2631.43|2623.73|2630.97|2623.27|2631.43|2623.73|2630.82|2623.12|30
1646047300000|2022-02-28 11:21:40|2630.81|2623.11|2630.92|2623.22|2630.92|2623.22|2630.74|2623.04|28
1646047310000|2022-02-28 11:21:50|2630.96|2623.26|2631.55|2623.85|2631.84|2624.14|2630.96|2623.26|37
1646047320000|2022-02-28 11:22:00|2631.49|2623.79|2631.48|2623.78|2631.7|2624|2631.4|2623.7|27
1646047330000|2022-02-28 11:22:10|2631.49|2623.79|2631.94|2624.24|2632.15|2624.45|2631.47|2623.77|35
1646047340000|2022-02-28 11:22:20|2631.96|2624.26|2632.1|2624.4|2632.45|2624.75|2631.96|2624.26|27
1646047350000|2022-02-28 11:22:30|2632.08|2624.38|2631.39|2623.69|2632.11|2624.41|2631.39|2623.69|22
1646047360000|2022-02-28 11:22:40|2631.4|2623.7|2631.5|2623.8|2631.92|2624.22|2631.4|2623.7|29
1646047370000|2022-02-28 11:22:50|2631.48|2623.78|2631.61|2623.91|2631.75|2624.05|2631.48|2623.78|23
1646047380000|2022-02-28 11:23:00|2631.63|2623.93|2630.15|2622.45|2631.86|2624.16|2630.15|2622.45|34
1646047390000|2022-02-28 11:23:10|2630.08|2622.38|2630.92|2623.22|2630.92|2623.22|2630.02|2622.32|32
1646047400000|2022-02-28 11:23:20|2630.88|2623.18|2630.72|2623.02|2630.92|2623.22|2630.6|2622.9|24
1646047410000|2022-02-28 11:23:30|2630.73|2623.03|2632.22|2624.52|2632.27|2624.57|2630.73|2623.03|34
1646047420000|2022-02-28 11:23:40|2632.18|2624.48|2632.32|2624.62|2632.32|2624.62|2631.85|2624.15|29
1646047430000|2022-02-28 11:23:50|2632.36|2624.66|2634.2|2626.5|2634.63|2626.93|2632.36|2624.66|32
1646047440000|2022-02-28 11:24:00|2634.19|2626.49|2636.04|2628.34|2636.26|2628.56|2634.11|2626.41|30
1646047450000|2022-02-28 11:24:10|2635.95|2628.25|2635.97|2628.27|2637.04|2629.34|2635.91|2628.21|32
1646047460000|2022-02-28 11:24:20|2636.09|2628.39|2636.22|2628.52|2636.59|2628.89|2635.9|2628.2|36
1646047470000|2022-02-28 11:24:30|2636.23|2628.53|2635.98|2628.28|2636.38|2628.68|2635.86|2628.16|35
1646047480000|2022-02-28 11:24:40|2635.97|2628.27|2635.67|2627.97|2636.35|2628.65|2635.67|2627.97|33
1646047490000|2022-02-28 11:24:50|2635.56|2627.86|2635.8|2628.1|2635.8|2628.1|2635.31|2627.61|28
1646047500000|2022-02-28 11:25:00|2635.84|2628.14|2636.38|2628.68|2636.38|2628.68|2635.76|2628.06|33
1646047510000|2022-02-28 11:25:10|2636.47|2628.77|2637.47|2629.77|2637.89|2630.19|2636.47|2628.77|34
1646047520000|2022-02-28 11:25:20|2637.55|2629.85|2637.08|2629.38|2637.7|2630|2636.77|2629.07|35
1646047530000|2022-02-28 11:25:30|2637.09|2629.39|2636.53|2628.83|2637.22|2629.52|2636.45|2628.75|30
1646047540000|2022-02-28 11:25:40|2636.56|2628.86|2636.55|2628.85|2636.61|2628.91|2636.35|2628.65|33
1646047550000|2022-02-28 11:25:50|2636.58|2628.88|2637.5|2629.8|2637.5|2629.8|2636.47|2628.77|29
1646047560000|2022-02-28 11:26:00|2637.51|2629.81|2637.22|2629.52|2637.94|2630.24|2637.22|2629.52|32
1646047570000|2022-02-28 11:26:10|2637.32|2629.62|2637.29|2629.59|2637.52|2629.82|2637.29|2629.59|27
1646047580000|2022-02-28 11:26:20|2637.36|2629.66|2638.32|2630.62|2638.32|2630.62|2637.27|2629.57|29
1646047590000|2022-02-28 11:26:30|2638.44|2630.74|2639.27|2631.57|2639.27|2631.57|2637.92|2630.22|28
1646047600000|2022-02-28 11:26:40|2639.71|2632.01|2642.09|2634.39|2642.09|2634.39|2639.68|2631.98|34
1646047610000|2022-02-28 11:26:50|2642.24|2634.54|2642.14|2634.44|2642.27|2634.57|2641.59|2633.89|37
1646047620000|2022-02-28 11:27:00|2642.07|2634.37|2643.02|2635.32|2643.12|2635.42|2642.07|2634.37|27
1646047630000|2022-02-28 11:27:10|2643.01|2635.31|2643.2|2635.5|2643.2|2635.5|2642.62|2634.92|38
1646047640000|2022-02-28 11:27:20|2643.17|2635.47|2641.34|2633.64|2643.17|2635.47|2641.34|2633.64|34
1646047650000|2022-02-28 11:27:30|2641.35|2633.65|2641.38|2633.68|2641.59|2633.89|2641.26|2633.56|34
1646047660000|2022-02-28 11:27:40|2641.37|2633.67|2640.19|2632.49|2641.37|2633.67|2640.19|2632.49|32
1646047670000|2022-02-28 11:27:50|2640.07|2632.37|2641.42|2633.72|2641.42|2633.72|2640.07|2632.37|36
1646047680000|2022-02-28 11:28:00|2641.55|2633.85|2641.43|2633.73|2641.64|2633.94|2641.04|2633.34|31
1646047690000|2022-02-28 11:28:10|2641.42|2633.72|2640.46|2632.76|2641.42|2633.72|2640.04|2632.34|31
1646047700000|2022-02-28 11:28:20|2640.49|2632.79|2639.99|2632.29|2640.8|2633.1|2639.99|2632.29|33
1646047710000|2022-02-28 11:28:30|2640.17|2632.47|2639.96|2632.26|2640.42|2632.72|2639.7|2632|30
1646047720000|2022-02-28 11:28:40|2639.93|2632.23|2640.69|2632.99|2640.77|2633.07|2639.58|2631.88|37
1646047730000|2022-02-28 11:28:50|2640.65|2632.95|2639.98|2632.28|2640.8|2633.1|2639.72|2632.02|32
1646047740000|2022-02-28 11:29:00|2640.01|2632.31|2640.79|2633.09|2642|2634.3|2640.01|2632.31|35
1646047750000|2022-02-28 11:29:10|2640.83|2633.13|2640.99|2633.29|2641.02|2633.32|2640.28|2632.58|35
1646047760000|2022-02-28 11:29:20|2641.01|2633.31|2642.32|2634.62|2642.32|2634.62|2641|2633.3|38
1646047770000|2022-02-28 11:29:30|2642.24|2634.54|2641.26|2633.56|2642.43|2634.73|2641.2|2633.5|31
1646047780000|2022-02-28 11:29:40|2641.31|2633.61|2641.89|2634.19|2642.28|2634.58|2641.31|2633.61|30
1646047790000|2022-02-28 11:29:50|2641.97|2634.27|2642.08|2634.38|2642.34|2634.64|2641.91|2634.21|31
1646047800000|2022-02-28 11:30:00|2642.09|2634.39|2642.13|2634.43|2642.17|2634.47|2642.02|2634.32|23
1646047810000|2022-02-28 11:30:10|2642.16|2634.46|2640.5|2632.8|2642.34|2634.64|2640.5|2632.8|20
1646047820000|2022-02-28 11:30:20|2640.4|2632.7|2639.67|2631.97|2640.41|2632.71|2639.37|2631.67|33
1646047830000|2022-02-28 11:30:30|2639.64|2631.94|2639.42|2631.72|2639.98|2632.28|2639.32|2631.62|25
1646047840000|2022-02-28 11:30:40|2639.43|2631.73|2640.14|2632.44|2640.15|2632.45|2639.42|2631.72|24
1646047850000|2022-02-28 11:30:50|2640.15|2632.45|2640.86|2633.16|2640.86|2633.16|2640.01|2632.31|25
1646047860000|2022-02-28 11:31:00|2640.84|2633.14|2640.42|2632.72|2640.9|2633.2|2640.29|2632.59|31
1646047870000|2022-02-28 11:31:10|2640.49|2632.79|2639.76|2632.06|2640.64|2632.94|2639.62|2631.92|30
1646047880000|2022-02-28 11:31:20|2639.69|2631.99|2639.14|2631.44|2639.73|2632.03|2639.11|2631.41|32
1646047890000|2022-02-28 11:31:30|2639.21|2631.51|2639.26|2631.56|2639.28|2631.58|2639.1|2631.4|15
1646047900000|2022-02-28 11:31:40|2639.28|2631.58|2639.66|2631.96|2639.66|2631.96|2639.08|2631.38|31
1646047910000|2022-02-28 11:31:50|2639.62|2631.92|2641.52|2633.82|2641.54|2633.84|2639.51|2631.81|38
1646047920000|2022-02-28 11:32:00|2641.58|2633.88|2642.99|2635.29|2642.99|2635.29|2641.58|2633.88|35
1646047930000|2022-02-28 11:32:10|2642.95|2635.25|2644.93|2637.23|2644.95|2637.25|2642.95|2635.25|31
1646047940000|2022-02-28 11:32:20|2644.95|2637.25|2644.58|2636.88|2645.5|2637.8|2644.58|2636.88|31
1646047950000|2022-02-28 11:32:30|2644.66|2636.96|2643.69|2635.99|2644.66|2636.96|2643.68|2635.98|31
1646047960000|2022-02-28 11:32:40|2643.72|2636.02|2643.48|2635.78|2643.72|2636.02|2643.46|2635.76|31
1646047970000|2022-02-28 11:32:50|2643.49|2635.79|2641.69|2633.99|2643.49|2635.79|2641.69|2633.99|32
1646047980000|2022-02-28 11:33:00|2641.74|2634.04|2640.42|2632.72|2641.74|2634.04|2640.34|2632.64|39
1646047990000|2022-02-28 11:33:10|2639.4|2631.7|2637.11|2629.41|2639.47|2631.77|2636.68|2628.98|40
1646048000000|2022-02-28 11:33:20|2637.07|2629.37|2635.79|2628.09|2637.44|2629.74|2635.79|2628.09|37
1646048010000|2022-02-28 11:33:30|2635.81|2628.11|2635.49|2627.79|2636.45|2628.75|2634.73|2627.03|36
1646048020000|2022-02-28 11:33:40|2635.48|2627.78|2633.36|2625.66|2635.48|2627.78|2633.36|2625.66|34
1646048030000|2022-02-28 11:33:50|2633.29|2625.59|2632.76|2625.06|2633.29|2625.59|2631.83|2624.13|36
1646048040000|2022-02-28 11:34:00|2632.92|2625.22|2632.56|2624.86|2633.84|2626.14|2632.56|2624.86|37
1646048050000|2022-02-28 11:34:10|2632.52|2624.82|2631.15|2623.45|2632.52|2624.82|2630.71|2623.01|40
1646048060000|2022-02-28 11:34:20|2631.21|2623.51|2632.96|2625.26|2632.99|2625.29|2631.21|2623.51|37
1646048070000|2022-02-28 11:34:30|2632.89|2625.19|2633.5|2625.8|2633.57|2625.87|2632.65|2624.95|31
1646048080000|2022-02-28 11:34:40|2633.65|2625.95|2633.95|2626.25|2634.12|2626.42|2633.62|2625.92|34
1646048090000|2022-02-28 11:34:50|2633.92|2626.22|2635.45|2627.75|2635.51|2627.81|2633.92|2626.22|33
1646048100000|2022-02-28 11:35:00|2635.15|2627.45|2635.9|2628.2|2636.26|2628.56|2634.76|2627.06|31
1646048110000|2022-02-28 11:35:10|2635.89|2628.19|2636.26|2628.56|2636.42|2628.72|2635.88|2628.18|30
1646048120000|2022-02-28 11:35:20|2636.51|2628.81|2637.6|2629.9|2638.23|2630.53|2636.51|2628.81|37
1646048130000|2022-02-28 11:35:30|2637.53|2629.83|2637.09|2629.39|2637.55|2629.85|2637.09|2629.39|33
1646048140000|2022-02-28 11:35:40|2637.18|2629.48|2637.28|2629.58|2637.31|2629.61|2637.02|2629.32|29
1646048150000|2022-02-28 11:35:50|2637.31|2629.61|2637.51|2629.81|2637.64|2629.94|2637.26|2629.56|32
1646048160000|2022-02-28 11:36:00|2637.42|2629.72|2637.13|2629.43|2637.42|2629.72|2637.05|2629.35|31
1646048170000|2022-02-28 11:36:10|2637.12|2629.42|2637.92|2630.22|2638.08|2630.38|2637.12|2629.42|37
1646048180000|2022-02-28 11:36:20|2638.05|2630.35|2638.67|2630.97|2639.37|2631.67|2638.05|2630.35|38
1646048190000|2022-02-28 11:36:30|2638.66|2630.96|2638.58|2630.88|2638.74|2631.04|2637.51|2629.81|37
1646048200000|2022-02-28 11:36:40|2638.62|2630.92|2639.43|2631.73|2639.43|2631.73|2638.32|2630.62|38
1646048210000|2022-02-28 11:36:50|2639.44|2631.74|2639.79|2632.09|2639.97|2632.27|2639.44|2631.74|37
1646048220000|2022-02-28 11:37:00|2639.81|2632.11|2639.54|2631.84|2639.9|2632.2|2639.45|2631.75|27
1646048230000|2022-02-28 11:37:10|2639.52|2631.82|2639.11|2631.41|2639.79|2632.09|2639.11|2631.41|28
1646048240000|2022-02-28 11:37:20|2638.99|2631.29|2638.29|2630.59|2638.99|2631.29|2638.28|2630.58|23
1646048250000|2022-02-28 11:37:30|2638.28|2630.58|2638.33|2630.63|2638.43|2630.73|2638.28|2630.58|29
1646048260000|2022-02-28 11:37:40|2638.35|2630.65|2639.48|2631.78|2639.48|2631.78|2638.35|2630.65|32
1646048270000|2022-02-28 11:37:50|2639.3|2631.6|2639.46|2631.76|2639.49|2631.79|2639.3|2631.6|32
1646048280000|2022-02-28 11:38:00|2639.48|2631.78|2638.5|2630.8|2639.69|2631.99|2638.5|2630.8|31
1646048290000|2022-02-28 11:38:10|2638.51|2630.81|2638.67|2630.97|2639.35|2631.65|2638.51|2630.81|28
1646048300000|2022-02-28 11:38:20|2638.7|2631|2639.32|2631.62|2639.37|2631.67|2638.7|2631|26
1646048310000|2022-02-28 11:38:30|2639.28|2631.58|2640.17|2632.47|2640.17|2632.47|2639.07|2631.37|31
1646048320000|2022-02-28 11:38:40|2640.06|2632.36|2641.94|2634.24|2642.25|2634.55|2639.96|2632.26|37
1646048330000|2022-02-28 11:38:50|2641.8|2634.1|2642.44|2634.74|2642.48|2634.78|2641.34|2633.64|34
1646048340000|2022-02-28 11:39:00|2642.48|2634.78|2641.15|2633.45|2642.5|2634.8|2641.15|2633.45|34
1646048350000|2022-02-28 11:39:10|2641.14|2633.44|2640.83|2633.13|2641.22|2633.52|2640.4|2632.7|30
1646048360000|2022-02-28 11:39:20|2640.82|2633.12|2641.51|2633.81|2641.82|2634.12|2640.82|2633.12|28
1646048370000|2022-02-28 11:39:30|2641.53|2633.83|2640.56|2632.86|2641.55|2633.85|2640.37|2632.67|34
1646048380000|2022-02-28 11:39:40|2640.58|2632.88|2640.45|2632.75|2641.57|2633.87|2640.31|2632.61|34
1646048390000|2022-02-28 11:39:50|2640.42|2632.72|2641.47|2633.77|2641.47|2633.77|2640.4|2632.7|29
1646048400000|2022-02-28 11:40:00|2641.5|2633.8|2641.05|2633.35|2641.8|2634.1|2641.04|2633.34|30
1646048410000|2022-02-28 11:40:10|2641.12|2633.42|2640.76|2633.06|2641.62|2633.92|2640.54|2632.84|34
1646048420000|2022-02-28 11:40:20|2640.88|2633.18|2640.84|2633.14|2641.34|2633.64|2640.81|2633.11|37
1646048430000|2022-02-28 11:40:30|2640.85|2633.15|2641.06|2633.36|2641.15|2633.45|2640.82|2633.12|25
1646048440000|2022-02-28 11:40:40|2641.02|2633.32|2640.3|2632.6|2641.06|2633.36|2640.3|2632.6|25
1646048450000|2022-02-28 11:40:50|2640.26|2632.56|2642.5|2634.8|2642.54|2634.84|2640.26|2632.56|36
1646048460000|2022-02-28 11:41:00|2642.42|2634.72|2641.62|2633.92|2642.42|2634.72|2641.44|2633.74|37
1646048470000|2022-02-28 11:41:10|2641.64|2633.94|2642.99|2635.29|2642.99|2635.29|2641.61|2633.91|35
1646048480000|2022-02-28 11:41:20|2643.47|2635.77|2642.7|2635|2643.55|2635.85|2642.5|2634.8|37
1646048490000|2022-02-28 11:41:30|2642.72|2635.02|2643.93|2636.23|2643.97|2636.27|2642.67|2634.97|32
1646048500000|2022-02-28 11:41:40|2644.02|2636.32|2644.65|2636.95|2644.65|2636.95|2643.94|2636.24|25
1646048510000|2022-02-28 11:41:50|2644.79|2637.09|2646.17|2638.47|2646.17|2638.47|2644.44|2636.74|36
1646048520000|2022-02-28 11:42:00|2646.72|2639.02|2646.2|2638.5|2646.9|2639.2|2645.98|2638.28|38
1646048530000|2022-02-28 11:42:10|2646.27|2638.57|2643.95|2636.25|2646.43|2638.73|2643.95|2636.25|36
1646048540000|2022-02-28 11:42:20|2643.79|2636.09|2643.24|2635.54|2643.79|2636.09|2642.79|2635.09|38
1646048550000|2022-02-28 11:42:30|2643.16|2635.46|2642.51|2634.81|2643.16|2635.46|2642.09|2634.39|34
1646048560000|2022-02-28 11:42:40|2642.45|2634.75|2642.41|2634.71|2642.59|2634.89|2642.4|2634.7|21
1646048570000|2022-02-28 11:42:50|2642.47|2634.77|2641.47|2633.77|2642.59|2634.89|2641.47|2633.77|29
1646048580000|2022-02-28 11:43:00|2641.53|2633.83|2641.95|2634.25|2642.52|2634.82|2641.46|2633.76|33
1646048590000|2022-02-28 11:43:10|2641.83|2634.13|2641.62|2633.92|2641.83|2634.13|2640.66|2632.96|36
1646048600000|2022-02-28 11:43:20|2641.55|2633.85|2642.74|2635.04|2643.03|2635.33|2641.08|2633.38|38
1646048610000|2022-02-28 11:43:30|2642.66|2634.96|2642.93|2635.23|2643.35|2635.65|2642.66|2634.96|29
1646048620000|2022-02-28 11:43:40|2642.79|2635.09|2643.28|2635.58|2643.28|2635.58|2642.53|2634.83|35
1646048630000|2022-02-28 11:43:50|2643.34|2635.64|2645.15|2637.45|2645.3|2637.6|2643.32|2635.62|40
1646048640000|2022-02-28 11:44:00|2645.16|2637.46|2644.07|2636.37|2645.16|2637.46|2644.05|2636.35|34
1646048650000|2022-02-28 11:44:10|2644.06|2636.36|2642.51|2634.81|2644.24|2636.54|2642.45|2634.75|37
1646048660000|2022-02-28 11:44:20|2642.87|2635.17|2643.67|2635.97|2643.92|2636.22|2642.81|2635.11|35
1646048670000|2022-02-28 11:44:30|2643.62|2635.92|2642.83|2635.13|2644|2636.3|2642.81|2635.11|30
1646048680000|2022-02-28 11:44:40|2642.78|2635.08|2642.22|2634.52|2642.78|2635.08|2641.54|2633.84|33
1646048690000|2022-02-28 11:44:50|2641.96|2634.26|2642.72|2635.02|2642.77|2635.07|2641.33|2633.63|34
1646048700000|2022-02-28 11:45:00|2642.78|2635.08|2643.46|2635.76|2643.46|2635.76|2642.02|2634.32|37
1646048710000|2022-02-28 11:45:10|2643.5|2635.8|2643.81|2636.11|2643.88|2636.18|2643.43|2635.73|28
1646048720000|2022-02-28 11:45:20|2643.88|2636.18|2644.93|2637.23|2644.99|2637.29|2643.87|2636.17|32
1646048730000|2022-02-28 11:45:30|2644.99|2637.29|2645.47|2637.77|2645.51|2637.81|2644.3|2636.6|36
1646048740000|2022-02-28 11:45:40|2645.44|2637.74|2645.13|2637.43|2645.66|2637.96|2644.96|2637.26|36
1646048750000|2022-02-28 11:45:50|2645.11|2637.41|2645.37|2637.67|2645.39|2637.69|2644.86|2637.16|29
1646048760000|2022-02-28 11:46:00|2645.36|2637.66|2645.09|2637.39|2645.6|2637.9|2645.04|2637.34|21
1646048770000|2022-02-28 11:46:10|2645.07|2637.37|2644.09|2636.39|2645.07|2637.37|2643.95|2636.25|27
1646048780000|2022-02-28 11:46:20|2644.08|2636.38|2644.31|2636.61|2644.5|2636.8|2644.06|2636.36|28
1646048790000|2022-02-28 11:46:30|2644.29|2636.59|2644.55|2636.85|2644.55|2636.85|2644.15|2636.45|25
1646048800000|2022-02-28 11:46:40|2644.54|2636.84|2643.91|2636.21|2644.54|2636.84|2643.5|2635.8|32
1646048810000|2022-02-28 11:46:50|2643.98|2636.28|2644.49|2636.79|2644.82|2637.12|2643.98|2636.28|30
1646048820000|2022-02-28 11:47:00|2644.48|2636.78|2644.43|2636.73|2644.89|2637.19|2644.25|2636.55|30
1646048830000|2022-02-28 11:47:10|2644.45|2636.75|2644.06|2636.36|2645.04|2637.34|2644.06|2636.36|34
1646048840000|2022-02-28 11:47:20|2644.05|2636.35|2644.13|2636.43|2644.2|2636.5|2643.97|2636.27|33
1646048850000|2022-02-28 11:47:30|2644.16|2636.46|2644.89|2637.19|2645.28|2637.58|2644.15|2636.45|28
1646048860000|2022-02-28 11:47:40|2644.9|2637.2|2644.3|2636.6|2644.94|2637.24|2644.27|2636.57|29
1646048870000|2022-02-28 11:47:50|2644.26|2636.56|2643.24|2635.54|2644.26|2636.56|2642.81|2635.11|29
1646048880000|2022-02-28 11:48:00|2643.28|2635.58|2641.42|2633.72|2643.44|2635.74|2641.41|2633.71|35
1646048890000|2022-02-28 11:48:10|2641.43|2633.73|2640.75|2633.05|2641.43|2633.73|2640.54|2632.84|38
1646048900000|2022-02-28 11:48:20|2640.79|2633.09|2640.71|2633.01|2640.98|2633.28|2640.26|2632.56|38
1646048910000|2022-02-28 11:48:30|2640.82|2633.12|2643.07|2635.37|2643.07|2635.37|2640.78|2633.08|31
1646048920000|2022-02-28 11:48:40|2643.22|2635.52|2644|2636.3|2644.07|2636.37|2643.21|2635.51|33
1646048930000|2022-02-28 11:48:50|2644.09|2636.39|2643.79|2636.09|2644.31|2636.61|2643.79|2636.09|29
1646048940000|2022-02-28 11:49:00|2643.77|2636.07|2644.81|2637.11|2644.81|2637.11|2643.77|2636.07|30
1646048950000|2022-02-28 11:49:10|2645.14|2637.44|2645.99|2638.29|2646.49|2638.79|2644.94|2637.24|34
1646048960000|2022-02-28 11:49:20|2646.1|2638.4|2646.89|2639.19|2646.99|2639.29|2645.81|2638.11|28
1646048970000|2022-02-28 11:49:30|2646.81|2639.11|2646.57|2638.87|2646.94|2639.24|2646.47|2638.77|29
1646048980000|2022-02-28 11:49:40|2646.58|2638.88|2647.37|2639.67|2647.4|2639.7|2646.58|2638.88|23
1646048990000|2022-02-28 11:49:50|2647.39|2639.69|2646.93|2639.23|2647.39|2639.69|2646.66|2638.96|24
1646049000000|2022-02-28 11:50:00|2646.94|2639.24|2647.78|2640.08|2647.84|2640.14|2646.94|2639.24|34
1646049010000|2022-02-28 11:50:10|2647.76|2640.06|2646.79|2639.09|2647.99|2640.29|2646.73|2639.03|28
1646049020000|2022-02-28 11:50:20|2646.85|2639.15|2646.98|2639.28|2647.03|2639.33|2646.8|2639.1|29
1646049030000|2022-02-28 11:50:30|2646.97|2639.27|2646.83|2639.13|2647.01|2639.31|2646.57|2638.87|27
1646049040000|2022-02-28 11:50:40|2646.84|2639.14|2648.69|2640.99|2648.69|2640.99|2646.81|2639.11|26
1646049050000|2022-02-28 11:50:50|2648.72|2641.02|2649.63|2641.93|2649.92|2642.22|2648.71|2641.01|33
1646049060000|2022-02-28 11:51:00|2649.87|2642.17|2647.94|2640.24|2649.87|2642.17|2647.73|2640.03|34
1646049070000|2022-02-28 11:51:10|2647.93|2640.23|2646.45|2638.75|2647.96|2640.26|2646.25|2638.55|32
1646049080000|2022-02-28 11:51:20|2646.02|2638.32|2644.52|2636.82|2646.03|2638.33|2644.25|2636.55|35
1646049090000|2022-02-28 11:51:30|2644.53|2636.83|2645.22|2637.52|2645.82|2638.12|2644.37|2636.67|36
1646049100000|2022-02-28 11:51:40|2645.28|2637.58|2645.32|2637.62|2646.41|2638.71|2645.28|2637.58|34
1646049110000|2022-02-28 11:51:50|2645.36|2637.66|2645.25|2637.55|2646.05|2638.35|2645.25|2637.55|32
1646049120000|2022-02-28 11:52:00|2645.26|2637.56|2645.44|2637.74|2645.45|2637.75|2644.58|2636.88|30
1646049130000|2022-02-28 11:52:10|2645.52|2637.82|2645.42|2637.72|2645.83|2638.13|2645.18|2637.48|26
1646049140000|2022-02-28 11:52:20|2645.43|2637.73|2645.56|2637.86|2645.63|2637.93|2645.43|2637.73|19
1646049150000|2022-02-28 11:52:30|2645.53|2637.83|2645.36|2637.66|2646.44|2638.74|2645.36|2637.66|35
1646049160000|2022-02-28 11:52:40|2645.38|2637.68|2645.5|2637.8|2645.9|2638.2|2645.34|2637.64|24
1646049170000|2022-02-28 11:52:50|2645.38|2637.68|2644.99|2637.29|2645.38|2637.68|2644.61|2636.91|30
1646049180000|2022-02-28 11:53:00|2644.71|2637.01|2644.09|2636.39|2644.97|2637.27|2644.09|2636.39|31
1646049190000|2022-02-28 11:53:10|2644.1|2636.4|2644.8|2637.1|2644.8|2637.1|2644.1|2636.4|31
1646049200000|2022-02-28 11:53:20|2644.98|2637.28|2644.5|2636.8|2645.23|2637.53|2644.47|2636.77|21
1646049210000|2022-02-28 11:53:30|2644.49|2636.79|2645.23|2637.53|2645.23|2637.53|2644.49|2636.79|23
1646049220000|2022-02-28 11:53:40|2645.2|2637.5|2645.16|2637.46|2645.59|2637.89|2645.13|2637.43|30
1646049230000|2022-02-28 11:53:50|2645.17|2637.47|2645.87|2638.17|2645.93|2638.23|2645.17|2637.47|23
1646049240000|2022-02-28 11:54:00|2645.94|2638.24|2645.58|2637.88|2645.94|2638.24|2645.17|2637.47|34
1646049250000|2022-02-28 11:54:10|2645.75|2638.05|2644.85|2637.15|2645.76|2638.06|2644.81|2637.11|31
1646049260000|2022-02-28 11:54:20|2644.86|2637.16|2645.72|2638.02|2645.9|2638.2|2644.78|2637.08|20
1646049270000|2022-02-28 11:54:30|2645.7|2638|2645.29|2637.59|2645.97|2638.27|2645.11|2637.41|29
1646049280000|2022-02-28 11:54:40|2645.35|2637.65|2646.09|2638.39|2646.09|2638.39|2645.35|2637.65|32
1646049290000|2022-02-28 11:54:50|2646.1|2638.4|2645.3|2637.6|2646.1|2638.4|2645.2|2637.5|22
1646049300000|2022-02-28 11:55:00|2645.31|2637.61|2645.7|2638|2645.72|2638.02|2645.31|2637.61|28
1646049310000|2022-02-28 11:55:10|2645.67|2637.97|2644.44|2636.74|2645.67|2637.97|2644.44|2636.74|28
1646049320000|2022-02-28 11:55:20|2644.49|2636.79|2643.71|2636.01|2644.69|2636.99|2643.71|2636.01|31
1646049330000|2022-02-28 11:55:30|2643.72|2636.02|2643.75|2636.05|2644|2636.3|2643.72|2636.02|26
1646049340000|2022-02-28 11:55:40|2643.72|2636.02|2643.74|2636.04|2643.74|2636.04|2643.72|2636.02|3
1646049350000|2022-02-28 11:55:50|2643.86|2636.16|2644.09|2636.39|2644.47|2636.77|2643.86|2636.16|29
1646049360000|2022-02-28 11:56:00|2644.06|2636.36|2645.25|2637.55|2645.25|2637.55|2643.93|2636.23|33
1646049370000|2022-02-28 11:56:10|2645.61|2637.91|2646.36|2638.66|2647.12|2639.42|2645.61|2637.91|36
1646049380000|2022-02-28 11:56:20|2646.47|2638.77|2646.82|2639.12|2646.9|2639.2|2646.15|2638.45|35
1646049390000|2022-02-28 11:56:30|2646.84|2639.14|2647.69|2639.99|2647.78|2640.08|2646.84|2639.14|35
1646049400000|2022-02-28 11:56:40|2647.72|2640.02|2648.55|2640.85|2648.55|2640.85|2647.72|2640.02|34
1646049410000|2022-02-28 11:56:50|2648.89|2641.19|2648.96|2641.26|2650.09|2642.39|2648.72|2641.02|34
1646049420000|2022-02-28 11:57:00|2648.97|2641.27|2648.9|2641.2|2649.59|2641.89|2648.82|2641.12|34
1646049430000|2022-02-28 11:57:10|2649.07|2641.37|2648.68|2640.98|2649.07|2641.37|2648.32|2640.62|32
1646049440000|2022-02-28 11:57:20|2648.36|2640.66|2647.43|2639.73|2648.38|2640.68|2647.43|2639.73|35
1646049450000|2022-02-28 11:57:30|2647.42|2639.72|2647.75|2640.05|2647.76|2640.06|2647.41|2639.71|34
1646049460000|2022-02-28 11:57:40|2647.96|2640.26|2648.78|2641.08|2648.78|2641.08|2647.95|2640.25|27
1646049470000|2022-02-28 11:57:50|2648.8|2641.1|2648.9|2641.2|2649.95|2642.25|2648.79|2641.09|34
1646049480000|2022-02-28 11:58:00|2648.89|2641.19|2648.88|2641.18|2649.3|2641.6|2648.84|2641.14|29
1646049490000|2022-02-28 11:58:10|2648.92|2641.22|2649.01|2641.31|2649.35|2641.65|2648.92|2641.22|34
1646049500000|2022-02-28 11:58:20|2649.03|2641.33|2647.8|2640.1|2649.15|2641.45|2647.61|2639.91|31
1646049510000|2022-02-28 11:58:30|2647.87|2640.17|2647.98|2640.28|2648|2640.3|2647.62|2639.92|36
1646049520000|2022-02-28 11:58:40|2647.99|2640.29|2647.49|2639.79|2647.99|2640.29|2647.12|2639.42|36
1646049530000|2022-02-28 11:58:50|2647.44|2639.74|2647.68|2639.98|2647.7|2640|2647.41|2639.71|13
1646049540000|2022-02-28 11:59:00|2647.65|2639.95|2647.87|2640.17|2648.14|2640.44|2647.64|2639.94|27
1646049550000|2022-02-28 11:59:10|2647.85|2640.15|2646.66|2638.96|2647.97|2640.27|2646.44|2638.74|24
1646049560000|2022-02-28 11:59:20|2646.6|2638.9|2646.91|2639.21|2647.22|2639.52|2646.56|2638.86|30
1646049570000|2022-02-28 11:59:30|2646.93|2639.23|2647.28|2639.58|2647.28|2639.58|2646.75|2639.05|27
1646049580000|2022-02-28 11:59:40|2647.3|2639.6|2646.83|2639.13|2647.3|2639.6|2646.81|2639.11|26
1646049590000|2022-02-28 11:59:50|2646.76|2639.06|2645.77|2638.07|2646.79|2639.09|2645.55|2637.85|30
1646049600000|2022-02-28 12:00:00|2645.75|2638.05|2647.47|2639.77|2647.47|2639.77|2645.7|2638|29
1646049610000|2022-02-28 12:00:10|2647.55|2639.85|2647.73|2640.03|2647.84|2640.14|2647.34|2639.64|38
1646049620000|2022-02-28 12:00:20|2647.74|2640.04|2646.51|2638.81|2647.75|2640.05|2646.51|2638.81|26
1646049630000|2022-02-28 12:00:30|2646.53|2638.83|2647.73|2640.03|2647.73|2640.03|2646.36|2638.66|30
1646049640000|2022-02-28 12:00:40|2647.66|2639.96|2647.06|2639.36|2647.77|2640.07|2646.8|2639.1|37
1646049650000|2022-02-28 12:00:50|2646.98|2639.28|2645.93|2638.23|2647|2639.3|2645.86|2638.16|31
1646049660000|2022-02-28 12:01:00|2645.9|2638.2|2646.15|2638.45|2646.19|2638.49|2645.9|2638.2|28
1646049670000|2022-02-28 12:01:10|2646.14|2638.44|2644.72|2637.02|2646.14|2638.44|2644.63|2636.93|30
1646049680000|2022-02-28 12:01:20|2644.37|2636.67|2643.63|2635.93|2644.42|2636.72|2643.61|2635.91|36
1646049690000|2022-02-28 12:01:30|2643.65|2635.95|2642.75|2635.05|2643.87|2636.17|2642.67|2634.97|36
1646049700000|2022-02-28 12:01:40|2642.8|2635.1|2642.94|2635.24|2643.17|2635.47|2642.3|2634.6|31
1646049710000|2022-02-28 12:01:50|2642.84|2635.14|2642.61|2634.91|2642.91|2635.21|2642.45|2634.75|20
1646049720000|2022-02-28 12:02:00|2642.6|2634.9|2642.77|2635.07|2642.77|2635.07|2642.36|2634.66|28
1646049730000|2022-02-28 12:02:10|2642.78|2635.08|2642.82|2635.12|2643.18|2635.48|2642.53|2634.83|31
1646049740000|2022-02-28 12:02:20|2642.85|2635.15|2643.16|2635.46|2643.28|2635.58|2642.8|2635.1|36
1646049750000|2022-02-28 12:02:30|2643.15|2635.45|2643.48|2635.78|2643.48|2635.78|2642.78|2635.08|34
1646049760000|2022-02-28 12:02:40|2643.45|2635.75|2641.94|2634.24|2643.51|2635.81|2641.94|2634.24|36
1646049770000|2022-02-28 12:02:50|2641.87|2634.17|2641.64|2633.94|2641.91|2634.21|2641.11|2633.41|33
1646049780000|2022-02-28 12:03:00|2641.6|2633.9|2640.83|2633.13|2642.08|2634.38|2640.83|2633.13|31
1646049790000|2022-02-28 12:03:10|2640.8|2633.1|2641.42|2633.72|2641.66|2633.96|2640.8|2633.1|28
1646049800000|2022-02-28 12:03:20|2641.61|2633.91|2641.59|2633.89|2641.87|2634.17|2641.28|2633.58|27
1646049810000|2022-02-28 12:03:30|2641.57|2633.87|2642.57|2634.87|2642.78|2635.08|2641.33|2633.63|32
1646049820000|2022-02-28 12:03:40|2642.56|2634.86|2642.56|2634.86|2642.63|2634.93|2642.41|2634.71|25
1646049830000|2022-02-28 12:03:50|2642.53|2634.83|2642.48|2634.78|2642.53|2634.83|2642.41|2634.71|18
1646049840000|2022-02-28 12:04:00|2642.7|2635|2642.55|2634.85|2643.11|2635.41|2642.52|2634.82|26
1646049850000|2022-02-28 12:04:10|2642.52|2634.82|2644.43|2636.73|2644.49|2636.79|2642.51|2634.81|30
1646049860000|2022-02-28 12:04:20|2644.46|2636.76|2645.15|2637.45|2645.15|2637.45|2644.29|2636.59|31
1646049870000|2022-02-28 12:04:30|2645.13|2637.43|2646.92|2639.22|2646.92|2639.22|2645.02|2637.32|36
1646049880000|2022-02-28 12:04:40|2646.83|2639.13|2646.26|2638.56|2647.03|2639.33|2645.97|2638.27|33
1646049890000|2022-02-28 12:04:50|2646.2|2638.5|2646.38|2638.68|2646.38|2638.68|2645.85|2638.15|28
1646049900000|2022-02-28 12:05:00|2646.35|2638.65|2647.47|2639.77|2647.49|2639.79|2646.35|2638.65|35
1646049910000|2022-02-28 12:05:10|2647.33|2639.63|2645.71|2638.01|2647.33|2639.63|2645.71|2638.01|28
1646049920000|2022-02-28 12:05:20|2645.72|2638.02|2645.42|2637.72|2645.76|2638.06|2645.3|2637.6|31
1646049930000|2022-02-28 12:05:30|2645.38|2637.68|2645.31|2637.61|2645.55|2637.85|2645.3|2637.6|23
1646049940000|2022-02-28 12:05:40|2645.33|2637.63|2644.75|2637.05|2645.36|2637.66|2644.73|2637.03|23
1646049950000|2022-02-28 12:05:50|2644.7|2637|2644.64|2636.94|2644.7|2637|2644.34|2636.64|29
1646049960000|2022-02-28 12:06:00|2644.7|2637|2646.87|2639.17|2646.87|2639.17|2644.47|2636.77|29
1646049970000|2022-02-28 12:06:10|2647.06|2639.36|2646.52|2638.82|2647.18|2639.48|2646.46|2638.76|34
1646049980000|2022-02-28 12:06:20|2646.51|2638.81|2648|2640.3|2648.48|2640.78|2646.51|2638.81|34
1646049990000|2022-02-28 12:06:30|2648.11|2640.41|2649.3|2641.6|2649.42|2641.72|2648.05|2640.35|35
1646050000000|2022-02-28 12:06:40|2649.34|2641.64|2649.24|2641.54|2649.73|2642.03|2649.21|2641.51|24
1646050010000|2022-02-28 12:06:50|2649.26|2641.56|2649.62|2641.92|2649.62|2641.92|2649.22|2641.52|30
1646050020000|2022-02-28 12:07:00|2649.64|2641.94|2650.01|2642.31|2650.08|2642.38|2649.59|2641.89|33
1646050030000|2022-02-28 12:07:10|2649.99|2642.29|2650.1|2642.4|2650.23|2642.53|2649.99|2642.29|33
1646050040000|2022-02-28 12:07:20|2650.02|2642.32|2650.58|2642.88|2650.58|2642.88|2649.95|2642.25|24
1646050050000|2022-02-28 12:07:30|2650.57|2642.87|2654.93|2647.23|2654.93|2647.23|2650.57|2642.87|38
1646050060000|2022-02-28 12:07:40|2654.87|2647.17|2656.73|2649.03|2656.86|2649.16|2654.87|2647.17|36
1646050070000|2022-02-28 12:07:50|2657.14|2649.44|2659.11|2651.41|2659.21|2651.51|2657.14|2649.44|37
1646050080000|2022-02-28 12:08:00|2659.09|2651.39|2655.93|2648.23|2659.09|2651.39|2655.68|2647.98|37
1646050090000|2022-02-28 12:08:10|2656.02|2648.32|2656.13|2648.43|2656.16|2648.46|2655.1|2647.4|38
1646050100000|2022-02-28 12:08:20|2656.18|2648.48|2656.3|2648.6|2657.25|2649.55|2656.18|2648.48|38
1646050110000|2022-02-28 12:08:30|2656.35|2648.65|2655|2647.3|2656.51|2648.81|2654.94|2647.24|31
1646050120000|2022-02-28 12:08:40|2654.7|2647|2653.52|2645.82|2654.7|2647|2653.24|2645.54|33
1646050130000|2022-02-28 12:08:50|2653.46|2645.76|2650.92|2643.22|2653.46|2645.76|2650.6|2642.9|36
1646050140000|2022-02-28 12:09:00|2650.97|2643.27|2650.24|2642.54|2651.31|2643.61|2650.22|2642.52|33
1646050150000|2022-02-28 12:09:10|2650.23|2642.53|2643.32|2635.62|2650.23|2642.53|2643.28|2635.58|37
1646050160000|2022-02-28 12:09:20|2643.47|2635.77|2640.88|2633.18|2644.14|2636.44|2640.77|2633.07|37
1646050170000|2022-02-28 12:09:30|2640.79|2633.09|2638.74|2631.04|2640.84|2633.14|2638.44|2630.74|40
1646050180000|2022-02-28 12:09:40|2639.06|2631.36|2640.47|2632.77|2641.14|2633.44|2639.06|2631.36|39
1646050190000|2022-02-28 12:09:50|2640.42|2632.72|2639.2|2631.5|2640.42|2632.72|2639.07|2631.37|35
1646050200000|2022-02-28 12:10:00|2639.17|2631.47|2640.77|2633.07|2640.79|2633.09|2639.04|2631.34|39
1646050210000|2022-02-28 12:10:10|2640.78|2633.08|2639.72|2632.02|2640.94|2633.24|2639.55|2631.85|31
1646050220000|2022-02-28 12:10:20|2639.69|2631.99|2639.61|2631.91|2640|2632.3|2639.35|2631.65|34
1646050230000|2022-02-28 12:10:30|2639.6|2631.9|2639.75|2632.05|2639.93|2632.23|2639.5|2631.8|26
1646050240000|2022-02-28 12:10:40|2639.86|2632.16|2640.41|2632.71|2640.82|2633.12|2639.86|2632.16|38
1646050250000|2022-02-28 12:10:50|2640.42|2632.72|2637.87|2630.17|2640.42|2632.72|2637.87|2630.17|32
1646050260000|2022-02-28 12:11:00|2637.69|2629.99|2636.56|2628.86|2637.82|2630.12|2636.54|2628.84|35
1646050270000|2022-02-28 12:11:10|2636.59|2628.89|2633.44|2625.74|2636.59|2628.89|2633.23|2625.53|37
1646050280000|2022-02-28 12:11:20|2633.42|2625.72|2633.21|2625.51|2634.39|2626.69|2633.2|2625.5|33
1646050290000|2022-02-28 12:11:30|2633.2|2625.5|2632.61|2624.91|2633.25|2625.55|2632.39|2624.69|35
1646050300000|2022-02-28 12:11:40|2632.62|2624.92|2632.13|2624.43|2632.66|2624.96|2631.86|2624.16|37
1646050310000|2022-02-28 12:11:50|2632.14|2624.44|2632.09|2624.39|2632.48|2624.78|2631.91|2624.21|35
1646050320000|2022-02-28 12:12:00|2632.06|2624.36|2637.45|2629.75|2637.72|2630.02|2632.06|2624.36|39
1646050330000|2022-02-28 12:12:10|2637.55|2629.85|2639.43|2631.73|2639.43|2631.73|2637.52|2629.82|37
1646050340000|2022-02-28 12:12:20|2639.48|2631.78|2640.55|2632.85|2640.59|2632.89|2639.39|2631.69|38
1646050350000|2022-02-28 12:12:30|2640.52|2632.82|2640.38|2632.68|2640.66|2632.96|2640.18|2632.48|32
1646050360000|2022-02-28 12:12:40|2640.41|2632.71|2639.77|2632.07|2640.47|2632.77|2639.56|2631.86|30
1646050370000|2022-02-28 12:12:50|2639.64|2631.94|2640.32|2632.62|2640.61|2632.91|2639.14|2631.44|33
1646050380000|2022-02-28 12:13:00|2640.36|2632.66|2640.02|2632.32|2640.55|2632.85|2640.02|2632.32|36
1646050390000|2022-02-28 12:13:10|2639.71|2632.01|2639.13|2631.43|2639.71|2632.01|2638.88|2631.18|37
1646050400000|2022-02-28 12:13:20|2639.12|2631.42|2639.18|2631.48|2639.18|2631.48|2638.58|2630.88|24
1646050410000|2022-02-28 12:13:30|2639.16|2631.46|2643.36|2635.66|2643.36|2635.66|2639.16|2631.46|38
1646050420000|2022-02-28 12:13:40|2643.37|2635.67|2644.1|2636.4|2644.28|2636.58|2643.3|2635.6|35
1646050430000|2022-02-28 12:13:50|2644.09|2636.39|2643.26|2635.56|2644.09|2636.39|2643.26|2635.56|35
1646050440000|2022-02-28 12:14:00|2643|2635.3|2642.23|2634.53|2643.49|2635.79|2642.22|2634.52|35
1646050450000|2022-02-28 12:14:10|2642.39|2634.69|2641.96|2634.26|2642.39|2634.69|2641.3|2633.6|37
1646050460000|2022-02-28 12:14:20|2641.62|2633.92|2641.96|2634.26|2642.09|2634.39|2641.27|2633.57|35
1646050470000|2022-02-28 12:14:30|2641.97|2634.27|2642.7|2635|2643.18|2635.48|2641.97|2634.27|30
1646050480000|2022-02-28 12:14:40|2642.69|2634.99|2643.14|2635.44|2643.82|2636.12|2642.67|2634.97|26
1646050490000|2022-02-28 12:14:50|2643.07|2635.37|2642.05|2634.35|2643.17|2635.47|2642.05|2634.35|27
1646050500000|2022-02-28 12:15:00|2641.83|2634.13|2640.74|2633.04|2641.83|2634.13|2640.67|2632.97|38
1646050510000|2022-02-28 12:15:10|2640.78|2633.08|2641.57|2633.87|2641.84|2634.14|2640.78|2633.08|34
1646050520000|2022-02-28 12:15:20|2641.58|2633.88|2639.86|2632.16|2641.58|2633.88|2639.86|2632.16|34
1646050530000|2022-02-28 12:15:30|2639.87|2632.17|2640.44|2632.74|2640.45|2632.75|2639.37|2631.67|36
1646050540000|2022-02-28 12:15:40|2640.38|2632.68|2643.4|2635.7|2643.4|2635.7|2640.32|2632.62|37
1646050550000|2022-02-28 12:15:50|2643.34|2635.64|2646.44|2638.74|2646.57|2638.87|2643.17|2635.47|39
1646050560000|2022-02-28 12:16:00|2646.41|2638.71|2645.66|2637.96|2646.41|2638.71|2645.3|2637.6|35
1646050570000|2022-02-28 12:16:10|2645.64|2637.94|2645.16|2637.46|2645.84|2638.14|2644.73|2637.03|32
1646050580000|2022-02-28 12:16:20|2645.13|2637.43|2645.27|2637.57|2645.27|2637.57|2645.12|2637.42|20
1646050590000|2022-02-28 12:16:30|2645.17|2637.47|2646.35|2638.65|2646.98|2639.28|2645.17|2637.47|37
1646050600000|2022-02-28 12:16:40|2646.27|2638.57|2646.64|2638.94|2646.96|2639.26|2646.12|2638.42|37
1646050610000|2022-02-28 12:16:50|2646.7|2639|2646.59|2638.89|2647.33|2639.63|2646.58|2638.88|35
1646050620000|2022-02-28 12:17:00|2646.41|2638.71|2647.17|2639.47|2647.23|2639.53|2646.41|2638.71|35
1646050630000|2022-02-28 12:17:10|2647.18|2639.48|2646|2638.3|2647.18|2639.48|2646|2638.3|33
1646050640000|2022-02-28 12:17:20|2645.81|2638.11|2646.4|2638.7|2646.73|2639.03|2645.81|2638.11|30
1646050650000|2022-02-28 12:17:30|2646.46|2638.76|2646.57|2638.87|2647.14|2639.44|2646.35|2638.65|36
1646050660000|2022-02-28 12:17:40|2646.5|2638.8|2646.69|2638.99|2646.77|2639.07|2645.76|2638.06|37
1646050670000|2022-02-28 12:17:50|2646.68|2638.98|2646.84|2639.14|2647.25|2639.55|2646.6|2638.9|36
1646050680000|2022-02-28 12:18:00|2646.82|2639.12|2646.99|2639.29|2646.99|2639.29|2646.68|2638.98|30
1646050690000|2022-02-28 12:18:10|2647.09|2639.39|2646.75|2639.05|2647.19|2639.49|2646.75|2639.05|30
1646050700000|2022-02-28 12:18:20|2646.81|2639.11|2646.81|2639.11|2646.82|2639.12|2645.58|2637.88|35
1646050710000|2022-02-28 12:18:30|2646.84|2639.14|2648.39|2640.69|2648.9|2641.2|2646.84|2639.14|37
1646050720000|2022-02-28 12:18:40|2648.37|2640.67|2648.29|2640.59|2648.48|2640.78|2648.18|2640.48|32
1646050730000|2022-02-28 12:18:50|2648.32|2640.62|2647.32|2639.62|2648.89|2641.19|2647.09|2639.39|30
1646050740000|2022-02-28 12:19:00|2647.31|2639.61|2647.82|2640.12|2648.24|2640.54|2647.31|2639.61|35
1646050750000|2022-02-28 12:19:10|2647.85|2640.15|2649.4|2641.7|2649.4|2641.7|2647.85|2640.15|32
1646050760000|2022-02-28 12:19:20|2649.25|2641.55|2651.02|2643.32|2651.38|2643.68|2649.19|2641.49|39
1646050770000|2022-02-28 12:19:30|2651.04|2643.34|2651.29|2643.59|2651.35|2643.65|2650.65|2642.95|37
1646050780000|2022-02-28 12:19:40|2651.2|2643.5|2654.87|2647.17|2654.87|2647.17|2651.18|2643.48|36
1646050790000|2022-02-28 12:19:50|2655|2647.3|2655.77|2648.07|2656.32|2648.62|2654.97|2647.27|33
1646050800000|2022-02-28 12:20:00|2655.78|2648.08|2656.94|2649.24|2657.22|2649.52|2655.77|2648.07|35
1646050810000|2022-02-28 12:20:10|2656.99|2649.29|2654.75|2647.05|2656.99|2649.29|2654.44|2646.74|36
1646050820000|2022-02-28 12:20:20|2654.73|2647.03|2652.97|2645.27|2654.73|2647.03|2652.8|2645.1|38
1646050830000|2022-02-28 12:20:30|2653.24|2645.54|2654.74|2647.04|2654.74|2647.04|2653.04|2645.34|32
1646050840000|2022-02-28 12:20:40|2654.73|2647.03|2656.52|2648.82|2656.52|2648.82|2654.39|2646.69|34
1646050850000|2022-02-28 12:20:50|2656.6|2648.9|2656.14|2648.44|2656.88|2649.18|2655.85|2648.15|39
1646050860000|2022-02-28 12:21:00|2655.85|2648.15|2655.26|2647.56|2655.97|2648.27|2654.11|2646.41|35
1646050870000|2022-02-28 12:21:10|2655.24|2647.54|2654.49|2646.79|2655.38|2647.68|2654.35|2646.65|31
1646050880000|2022-02-28 12:21:20|2654.5|2646.8|2653.39|2645.69|2654.5|2646.8|2653.25|2645.55|32
1646050890000|2022-02-28 12:21:30|2653.32|2645.62|2655.24|2647.54|2655.24|2647.54|2653.19|2645.49|35
1646050900000|2022-02-28 12:21:40|2655.2|2647.5|2658.77|2651.07|2658.79|2651.09|2655.2|2647.5|35
1646050910000|2022-02-28 12:21:50|2658.82|2651.12|2660.72|2653.02|2660.81|2653.11|2658.82|2651.12|36
1646050920000|2022-02-28 12:22:00|2660.81|2653.11|2663.47|2655.77|2664.91|2657.21|2660.6|2652.9|40
1646050930000|2022-02-28 12:22:10|2663.34|2655.64|2660.84|2653.14|2663.75|2656.05|2660.69|2652.99|38
1646050940000|2022-02-28 12:22:20|2661.01|2653.31|2659.86|2652.16|2661.93|2654.23|2659.86|2652.16|34
1646050950000|2022-02-28 12:22:30|2659.89|2652.19|2662.17|2654.47|2662.49|2654.79|2659.79|2652.09|39
1646050960000|2022-02-28 12:22:40|2662.18|2654.48|2663.38|2655.68|2663.38|2655.68|2661.65|2653.95|37
1646050970000|2022-02-28 12:22:50|2663.43|2655.73|2663.99|2656.29|2664.66|2656.96|2663.43|2655.73|37
1646050980000|2022-02-28 12:23:00|2664.08|2656.38|2661.94|2654.24|2664.08|2656.38|2661.86|2654.16|39
1646050990000|2022-02-28 12:23:10|2661.93|2654.23|2662.51|2654.81|2662.65|2654.95|2661.67|2653.97|36
1646051000000|2022-02-28 12:23:20|2662.52|2654.82|2661.94|2654.24|2662.52|2654.82|2661.82|2654.12|35
1646051010000|2022-02-28 12:23:30|2661.91|2654.21|2660.93|2653.23|2661.92|2654.22|2660.93|2653.23|35
1646051020000|2022-02-28 12:23:40|2660.98|2653.28|2661.42|2653.72|2661.44|2653.74|2660.33|2652.63|36
1646051030000|2022-02-28 12:23:50|2661.43|2653.73|2661.91|2654.21|2661.91|2654.21|2661.12|2653.42|37
1646051040000|2022-02-28 12:24:00|2661.92|2654.22|2665.72|2658.02|2665.72|2658.02|2661.63|2653.93|40
1646051050000|2022-02-28 12:24:10|2665.81|2658.11|2664.46|2656.76|2666|2658.3|2664.35|2656.65|38
1646051060000|2022-02-28 12:24:20|2664.44|2656.74|2662.44|2654.74|2664.44|2656.74|2662.33|2654.63|34
1646051070000|2022-02-28 12:24:30|2662.59|2654.89|2662.16|2654.46|2663.03|2655.33|2661.58|2653.88|37
1646051080000|2022-02-28 12:24:40|2662.02|2654.32|2664.2|2656.5|2664.2|2656.5|2661.72|2654.02|32
1646051090000|2022-02-28 12:24:50|2664.12|2656.42|2664.28|2656.58|2666.3|2658.6|2663.88|2656.18|39
1646051100000|2022-02-28 12:25:00|2664.3|2656.6|2664.71|2657.01|2665.08|2657.38|2663.41|2655.71|39
1646051110000|2022-02-28 12:25:10|2664.81|2657.11|2664.01|2656.31|2664.96|2657.26|2663.77|2656.07|37
1646051120000|2022-02-28 12:25:20|2664.02|2656.32|2663.7|2656|2664.47|2656.77|2663.7|2656|36
1646051130000|2022-02-28 12:25:30|2663.72|2656.02|2662.37|2654.67|2663.72|2656.02|2661.33|2653.63|39
1646051140000|2022-02-28 12:25:40|2662.47|2654.77|2663.11|2655.41|2663.3|2655.6|2662.42|2654.72|36
1646051150000|2022-02-28 12:25:50|2663.1|2655.4|2665.16|2657.46|2665.18|2657.48|2662.85|2655.15|36
1646051160000|2022-02-28 12:26:00|2665.12|2657.42|2664.39|2656.69|2665.12|2657.42|2664.38|2656.68|34
1646051170000|2022-02-28 12:26:10|2664.32|2656.62|2663.07|2655.37|2664.34|2656.64|2662.98|2655.28|36
1646051180000|2022-02-28 12:26:20|2662.95|2655.25|2661.45|2653.75|2662.95|2655.25|2661.37|2653.67|31
1646051190000|2022-02-28 12:26:30|2661.48|2653.78|2659.94|2652.24|2661.53|2653.83|2659.94|2652.24|37
1646051200000|2022-02-28 12:26:40|2659.93|2652.23|2659.97|2652.27|2660.4|2652.7|2659.47|2651.77|33
1646051210000|2022-02-28 12:26:50|2659.94|2652.24|2661.43|2653.73|2661.52|2653.82|2659.81|2652.11|35
1646051220000|2022-02-28 12:27:00|2661.61|2653.91|2662.28|2654.58|2662.28|2654.58|2661.61|2653.91|34
1646051230000|2022-02-28 12:27:10|2662.34|2654.64|2660.88|2653.18|2662.56|2654.86|2660.88|2653.18|36
1646051240000|2022-02-28 12:27:20|2660.9|2653.2|2660.5|2652.8|2661.06|2653.36|2659.83|2652.13|34
1646051250000|2022-02-28 12:27:30|2660.57|2652.87|2660.32|2652.62|2660.72|2653.02|2660.07|2652.37|37
1646051260000|2022-02-28 12:27:40|2660.14|2652.44|2659.5|2651.8|2660.43|2652.73|2659.3|2651.6|35
1646051270000|2022-02-28 12:27:50|2659.29|2651.59|2660.3|2652.6|2660.3|2652.6|2659.08|2651.38|36
1646051280000|2022-02-28 12:28:00|2660.46|2652.76|2660.04|2652.34|2660.46|2652.76|2659.58|2651.88|25
1646051290000|2022-02-28 12:28:10|2660.03|2652.33|2659.66|2651.96|2660.07|2652.37|2659.14|2651.44|28
1646051300000|2022-02-28 12:28:20|2659.65|2651.95|2661.47|2653.77|2661.47|2653.77|2659.52|2651.82|33
1646051310000|2022-02-28 12:28:30|2661.35|2653.65|2662.42|2654.72|2662.44|2654.74|2661.3|2653.6|39
1646051320000|2022-02-28 12:28:40|2662.43|2654.73|2662.77|2655.07|2662.92|2655.22|2662.06|2654.36|33
1646051330000|2022-02-28 12:28:50|2662.8|2655.1|2660.76|2653.06|2662.97|2655.27|2660.76|2653.06|26
1646051340000|2022-02-28 12:29:00|2660.8|2653.1|2660.12|2652.42|2661.43|2653.73|2660.05|2652.35|39
1646051350000|2022-02-28 12:29:10|2660.09|2652.39|2659.97|2652.27|2660.19|2652.49|2659.72|2652.02|33
1646051360000|2022-02-28 12:29:20|2659.81|2652.11|2659.19|2651.49|2659.97|2652.27|2659.18|2651.48|31
1646051370000|2022-02-28 12:29:30|2659.16|2651.46|2659.8|2652.1|2659.8|2652.1|2659.14|2651.44|30
1646051380000|2022-02-28 12:29:40|2659.84|2652.14|2659.5|2651.8|2660.43|2652.73|2659.5|2651.8|35
1646051390000|2022-02-28 12:29:50|2659.53|2651.83|2659.98|2652.28|2660.07|2652.37|2659.39|2651.69|33
1646051400000|2022-02-28 12:30:00|2659.99|2652.29|2661.01|2653.31|2661.01|2653.31|2659.77|2652.07|34
1646051410000|2022-02-28 12:30:10|2661.09|2653.39|2661.82|2654.12|2661.84|2654.14|2661.05|2653.35|35
1646051420000|2022-02-28 12:30:20|2661.83|2654.13|2662.96|2655.26|2663.12|2655.42|2661.74|2654.04|35
1646051430000|2022-02-28 12:30:30|2662.91|2655.21|2662.59|2654.89|2662.91|2655.21|2662.28|2654.58|32
1646051440000|2022-02-28 12:30:40|2662.56|2654.86|2663.25|2655.55|2663.26|2655.56|2662.5|2654.8|34
1646051450000|2022-02-28 12:30:50|2663.22|2655.52|2662.6|2654.9|2663.65|2655.95|2662.6|2654.9|30
1646051460000|2022-02-28 12:31:00|2662.59|2654.89|2662.29|2654.59|2662.9|2655.2|2662.27|2654.57|36
1646051470000|2022-02-28 12:31:10|2662.32|2654.62|2660.77|2653.07|2662.33|2654.63|2660.54|2652.84|36
1646051480000|2022-02-28 12:31:20|2660.86|2653.16|2662.17|2654.47|2662.17|2654.47|2660.71|2653.01|36
1646051490000|2022-02-28 12:31:30|2662.31|2654.61|2662.56|2654.86|2662.77|2655.07|2662.31|2654.61|30
1646051500000|2022-02-28 12:31:40|2662.62|2654.92|2663.55|2655.85|2663.61|2655.91|2662.33|2654.63|39
1646051510000|2022-02-28 12:31:50|2663.69|2655.99|2664.16|2656.46|2664.37|2656.67|2663.24|2655.54|37
1646051520000|2022-02-28 12:32:00|2664.26|2656.56|2663.61|2655.91|2664.73|2657.03|2663.61|2655.91|34
1646051530000|2022-02-28 12:32:10|2663.57|2655.87|2661.86|2654.16|2663.7|2656|2661.73|2654.03|36
1646051540000|2022-02-28 12:32:20|2661.91|2654.21|2659.96|2652.26|2661.96|2654.26|2659.96|2652.26|37
1646051550000|2022-02-28 12:32:30|2659.95|2652.25|2660.14|2652.44|2660.18|2652.48|2659.74|2652.04|31
1646051560000|2022-02-28 12:32:40|2660.05|2652.35|2659.78|2652.08|2660.23|2652.53|2659.71|2652.01|29
1646051570000|2022-02-28 12:32:50|2659.81|2652.11|2659.19|2651.49|2660.1|2652.4|2659.11|2651.41|30
1646051580000|2022-02-28 12:33:00|2659.34|2651.64|2659.1|2651.4|2659.64|2651.94|2658.5|2650.8|33
1646051590000|2022-02-28 12:33:10|2659.17|2651.47|2660.8|2653.1|2660.8|2653.1|2659.17|2651.47|34
1646051600000|2022-02-28 12:33:20|2661.05|2653.35|2662.91|2655.21|2662.91|2655.21|2661.04|2653.34|35
1646051610000|2022-02-28 12:33:30|2663|2655.3|2660.26|2652.56|2663.48|2655.78|2660.26|2652.56|36
1646051620000|2022-02-28 12:33:40|2660.11|2652.41|2660.17|2652.47|2660.34|2652.64|2660.11|2652.41|26
1646051630000|2022-02-28 12:33:50|2660.16|2652.46|2659.9|2652.2|2660.17|2652.47|2659.84|2652.14|29
1646051640000|2022-02-28 12:34:00|2659.91|2652.21|2659.92|2652.22|2659.99|2652.29|2659.89|2652.19|19
1646051650000|2022-02-28 12:34:10|2659.91|2652.21|2661.58|2653.88|2661.91|2654.21|2659.91|2652.21|38
1646051660000|2022-02-28 12:34:20|2661.64|2653.94|2659.72|2652.02|2661.77|2654.07|2659.69|2651.99|31
1646051670000|2022-02-28 12:34:30|2659.71|2652.01|2658.33|2650.63|2660.08|2652.38|2658.33|2650.63|34
1646051680000|2022-02-28 12:34:40|2658.37|2650.67|2658.25|2650.55|2659.42|2651.72|2658.25|2650.55|29
1646051690000|2022-02-28 12:34:50|2658.15|2650.45|2661.3|2653.6|2661.39|2653.69|2657.91|2650.21|30
1646051700000|2022-02-28 12:35:00|2661.23|2653.53|2659.16|2651.46|2661.26|2653.56|2659|2651.3|35
1646051710000|2022-02-28 12:35:10|2659.41|2651.71|2660.81|2653.11|2660.95|2653.25|2659.26|2651.56|31
1646051720000|2022-02-28 12:35:20|2660.72|2653.02|2661.04|2653.34|2661.29|2653.59|2660.67|2652.97|32
1646051730000|2022-02-28 12:35:30|2661.24|2653.54|2662.08|2654.38|2662.08|2654.38|2661.24|2653.54|37
1646051740000|2022-02-28 12:35:40|2662.17|2654.47|2662.18|2654.48|2662.25|2654.55|2661.91|2654.21|28
1646051750000|2022-02-28 12:35:50|2662.08|2654.38|2662.11|2654.41|2662.23|2654.53|2661.92|2654.22|33
1646051760000|2022-02-28 12:36:00|2662.12|2654.42|2660.63|2652.93|2662.24|2654.54|2660.63|2652.93|38
1646051770000|2022-02-28 12:36:10|2660.6|2652.9|2660.15|2652.45|2660.6|2652.9|2659.81|2652.11|33
1646051780000|2022-02-28 12:36:20|2660.13|2652.43|2660.96|2653.26|2661.15|2653.45|2659.96|2652.26|38
1646051790000|2022-02-28 12:36:30|2661.18|2653.48|2661.88|2654.18|2661.88|2654.18|2661.18|2653.48|32
1646051800000|2022-02-28 12:36:40|2661.84|2654.14|2663.28|2655.58|2663.52|2655.82|2661.78|2654.08|36
1646051810000|2022-02-28 12:36:50|2663.3|2655.6|2663.76|2656.06|2663.76|2656.06|2663.03|2655.33|31
1646051820000|2022-02-28 12:37:00|2663.7|2656|2664.12|2656.42|2664.84|2657.14|2663.7|2656|32
1646051830000|2022-02-28 12:37:10|2664.01|2656.31|2662.32|2654.62|2664.01|2656.31|2662.31|2654.61|30
1646051840000|2022-02-28 12:37:20|2662.31|2654.61|2660.4|2652.7|2662.39|2654.69|2660.35|2652.65|35
1646051850000|2022-02-28 12:37:30|2660.42|2652.72|2660.74|2653.04|2660.96|2653.26|2660.41|2652.71|35
1646051860000|2022-02-28 12:37:40|2660.72|2653.02|2660.99|2653.29|2661.76|2654.06|2660.72|2653.02|33
1646051870000|2022-02-28 12:37:50|2661.06|2653.36|2661.55|2653.85|2661.55|2653.85|2660.7|2653|31
1646051880000|2022-02-28 12:38:00|2661.47|2653.77|2661.11|2653.41|2662.09|2654.39|2661.09|2653.39|34
1646051890000|2022-02-28 12:38:10|2661.07|2653.37|2661.14|2653.44|2661.18|2653.48|2660.89|2653.19|32
1646051900000|2022-02-28 12:38:20|2661.15|2653.45|2660.83|2653.13|2661.73|2654.03|2660.83|2653.13|32
1646051910000|2022-02-28 12:38:30|2660.81|2653.11|2659.94|2652.24|2661.26|2653.56|2659.94|2652.24|29
1646051920000|2022-02-28 12:38:40|2659.89|2652.19|2659.65|2651.95|2659.92|2652.22|2659.58|2651.88|33
1646051930000|2022-02-28 12:38:50|2659.84|2652.14|2660.93|2653.23|2661.06|2653.36|2659.84|2652.14|31
1646051940000|2022-02-28 12:39:00|2660.94|2653.24|2662.02|2654.32|2662.06|2654.36|2660.87|2653.17|36
1646051950000|2022-02-28 12:39:10|2662.04|2654.34|2661.65|2653.95|2662.2|2654.5|2661.34|2653.64|31
1646051960000|2022-02-28 12:39:20|2661.67|2653.97|2661.39|2653.69|2661.67|2653.97|2661.17|2653.47|34
1646051970000|2022-02-28 12:39:30|2661.26|2653.56|2661.52|2653.82|2661.77|2654.07|2661.15|2653.45|23
1646051980000|2022-02-28 12:39:40|2661.51|2653.81|2661.52|2653.82|2661.62|2653.92|2661.46|2653.76|25
1646051990000|2022-02-28 12:39:50|2661.53|2653.83|2662.34|2654.64|2662.34|2654.64|2661.47|2653.77|24
1646052000000|2022-02-28 12:40:00|2662.23|2654.53|2661.72|2654.02|2662.32|2654.62|2661.65|2653.95|28
1646052010000|2022-02-28 12:40:10|2661.79|2654.09|2660.99|2653.29|2661.95|2654.25|2660.99|2653.29|33
1646052020000|2022-02-28 12:40:20|2660.8|2653.1|2659.54|2651.84|2660.8|2653.1|2658.99|2651.29|35
1646052030000|2022-02-28 12:40:30|2659.66|2651.96|2661.34|2653.64|2661.34|2653.64|2659.66|2651.96|37
1646052040000|2022-02-28 12:40:40|2661.42|2653.72|2661.7|2654|2662.23|2654.53|2661.24|2653.54|36
1646052050000|2022-02-28 12:40:50|2661.72|2654.02|2662.36|2654.66|2662.36|2654.66|2661.48|2653.78|36
1646052060000|2022-02-28 12:41:00|2662.35|2654.65|2668.8|2661.1|2668.84|2661.14|2662.32|2654.62|39
1646052070000|2022-02-28 12:41:10|2669.08|2661.38|2667.11|2659.41|2669.08|2661.38|2666.82|2659.12|37
1646052080000|2022-02-28 12:41:20|2667.25|2659.55|2665.15|2657.45|2668.25|2660.55|2665.15|2657.45|38
1646052090000|2022-02-28 12:41:30|2665.25|2657.55|2662.74|2655.04|2665.36|2657.66|2662.74|2655.04|39
1646052100000|2022-02-28 12:41:40|2662.76|2655.06|2659.03|2651.33|2662.8|2655.1|2659.03|2651.33|38
1646052110000|2022-02-28 12:41:50|2659.27|2651.57|2656.19|2648.49|2659.27|2651.57|2656.19|2648.49|39
1646052120000|2022-02-28 12:42:00|2656.64|2648.94|2655.82|2648.12|2656.79|2649.09|2655.82|2648.12|39
1646052130000|2022-02-28 12:42:10|2655.81|2648.11|2655.12|2647.42|2655.81|2648.11|2653.65|2645.95|36
1646052140000|2022-02-28 12:42:20|2655.09|2647.39|2656.26|2648.56|2656.38|2648.68|2655.08|2647.38|40
1646052150000|2022-02-28 12:42:30|2656.5|2648.8|2656.4|2648.7|2658.13|2650.43|2656.4|2648.7|38
1646052160000|2022-02-28 12:42:40|2656.5|2648.8|2653.79|2646.09|2657.33|2649.63|2653.79|2646.09|39
1646052170000|2022-02-28 12:42:50|2653.73|2646.03|2653.23|2645.53|2653.99|2646.29|2652.38|2644.68|37
1646052180000|2022-02-28 12:43:00|2653.37|2645.67|2652.87|2645.17|2653.81|2646.11|2652.87|2645.17|35
1646052190000|2022-02-28 12:43:10|2652.76|2645.06|2653.05|2645.35|2653.05|2645.35|2652.49|2644.79|27
1646052200000|2022-02-28 12:43:20|2653.27|2645.57|2654.14|2646.44|2654.96|2647.26|2653.27|2645.57|34
1646052210000|2022-02-28 12:43:30|2654.09|2646.39|2653.6|2645.9|2654.37|2646.67|2653.28|2645.58|37
1646052220000|2022-02-28 12:43:40|2653.65|2645.95|2653.53|2645.83|2654.27|2646.57|2653.36|2645.66|40
1646052230000|2022-02-28 12:43:50|2653.5|2645.8|2650.01|2642.31|2653.5|2645.8|2650.01|2642.31|37
1646052240000|2022-02-28 12:44:00|2649.99|2642.29|2653.09|2645.39|2653.89|2646.19|2649.86|2642.16|36
1646052250000|2022-02-28 12:44:10|2652.96|2645.26|2653.32|2645.62|2653.94|2646.24|2652.53|2644.83|36
1646052260000|2022-02-28 12:44:20|2653.27|2645.57|2653.95|2646.25|2654.04|2646.34|2652.51|2644.81|39
1646052270000|2022-02-28 12:44:30|2653.94|2646.24|2654.83|2647.13|2654.83|2647.13|2653.86|2646.16|30
1646052280000|2022-02-28 12:44:40|2654.78|2647.08|2654.21|2646.51|2654.91|2647.21|2653.5|2645.8|35
1646052290000|2022-02-28 12:44:50|2654.23|2646.53|2654.46|2646.76|2654.65|2646.95|2653.85|2646.15|27
1646052300000|2022-02-28 12:45:00|2654.44|2646.74|2654.63|2646.93|2654.81|2647.11|2654.27|2646.57|35
1646052310000|2022-02-28 12:45:10|2654.61|2646.91|2654.3|2646.6|2654.86|2647.16|2654.3|2646.6|35
1646052320000|2022-02-28 12:45:20|2654.22|2646.52|2652.95|2645.25|2654.27|2646.57|2652.92|2645.22|33
1646052330000|2022-02-28 12:45:30|2652.93|2645.23|2652.25|2644.55|2653|2645.3|2652.25|2644.55|33
1646052340000|2022-02-28 12:45:40|2652.21|2644.51|2653.09|2645.39|2653.44|2645.74|2652.21|2644.51|33
1646052350000|2022-02-28 12:45:50|2652.99|2645.29|2653.45|2645.75|2653.46|2645.76|2652.88|2645.18|31
1646052360000|2022-02-28 12:46:00|2653.34|2645.64|2653.51|2645.81|2653.51|2645.81|2653.19|2645.49|32
1646052370000|2022-02-28 12:46:10|2653.53|2645.83|2655.18|2647.48|2655.36|2647.66|2653.51|2645.81|32
1646052380000|2022-02-28 12:46:20|2655.14|2647.44|2656.9|2649.2|2656.9|2649.2|2655.01|2647.31|35
1646052390000|2022-02-28 12:46:30|2656.94|2649.24|2654.98|2647.28|2656.94|2649.24|2654.98|2647.28|34
1646052400000|2022-02-28 12:46:40|2654.62|2646.92|2655.75|2648.05|2655.75|2648.05|2653.98|2646.28|37
1646052410000|2022-02-28 12:46:50|2655.74|2648.04|2655.91|2648.21|2656.56|2648.86|2655.74|2648.04|33
1646052420000|2022-02-28 12:47:00|2655.9|2648.2|2654.11|2646.41|2655.92|2648.22|2654.11|2646.41|31
1646052430000|2022-02-28 12:47:10|2654.1|2646.4|2653.41|2645.71|2654.12|2646.42|2652.58|2644.88|33
1646052440000|2022-02-28 12:47:20|2653.37|2645.67|2654.51|2646.81|2654.57|2646.87|2653.35|2645.65|36
1646052450000|2022-02-28 12:47:30|2654.46|2646.76|2654.4|2646.7|2654.6|2646.9|2653.77|2646.07|35
1646052460000|2022-02-28 12:47:40|2654.45|2646.75|2654.78|2647.08|2654.85|2647.15|2654.24|2646.54|36
1646052470000|2022-02-28 12:47:50|2654.82|2647.12|2655.21|2647.51|2655.31|2647.61|2654.43|2646.73|35
1646052480000|2022-02-28 12:48:00|2655.26|2647.56|2655.68|2647.98|2655.79|2648.09|2654.79|2647.09|34
1646052490000|2022-02-28 12:48:10|2655.67|2647.97|2657.12|2649.42|2657.91|2650.21|2655.67|2647.97|34
1646052500000|2022-02-28 12:48:20|2657.14|2649.44|2654.76|2647.06|2657.14|2649.44|2654.76|2647.06|36
1646052510000|2022-02-28 12:48:30|2654.75|2647.05|2653.99|2646.29|2654.8|2647.1|2653.99|2646.29|24
1646052520000|2022-02-28 12:48:40|2653.55|2645.85|2652.21|2644.51|2653.55|2645.85|2652.21|2644.51|35
1646052530000|2022-02-28 12:48:50|2652.14|2644.44|2651.5|2643.8|2652.15|2644.45|2651.19|2643.49|34
1646052540000|2022-02-28 12:49:00|2651.47|2643.77|2650.58|2642.88|2651.76|2644.06|2650.58|2642.88|36
1646052550000|2022-02-28 12:49:10|2650.59|2642.89|2650.47|2642.77|2651.1|2643.4|2649.21|2641.51|36
1646052560000|2022-02-28 12:49:20|2650.42|2642.72|2651.61|2643.91|2651.8|2644.1|2650.42|2642.72|39
1646052570000|2022-02-28 12:49:30|2651.59|2643.89|2652.52|2644.82|2653.24|2645.54|2651.59|2643.89|33
1646052580000|2022-02-28 12:49:40|2652.49|2644.79|2652.8|2645.1|2653.16|2645.46|2652.31|2644.61|23
1646052590000|2022-02-28 12:49:50|2652.81|2645.11|2653.59|2645.89|2653.86|2646.16|2652.81|2645.11|34
1646052600000|2022-02-28 12:50:00|2653.6|2645.9|2653.69|2645.99|2653.69|2645.99|2653.34|2645.64|29
1646052610000|2022-02-28 12:50:10|2653.96|2646.26|2655.09|2647.39|2655.33|2647.63|2653.9|2646.2|33
1646052620000|2022-02-28 12:50:20|2655.08|2647.38|2655.42|2647.72|2655.54|2647.84|2654.81|2647.11|26
1646052630000|2022-02-28 12:50:30|2655.44|2647.74|2655.34|2647.64|2655.84|2648.14|2654.82|2647.12|37
1646052640000|2022-02-28 12:50:40|2655.37|2647.67|2654.61|2646.91|2655.81|2648.11|2654.11|2646.41|38
1646052650000|2022-02-28 12:50:50|2654.64|2646.94|2653.57|2645.87|2654.64|2646.94|2653.57|2645.87|31
1646052660000|2022-02-28 12:51:00|2653.39|2645.69|2654.52|2646.82|2654.52|2646.82|2653.39|2645.69|33
1646052670000|2022-02-28 12:51:10|2654.51|2646.81|2654.71|2647.01|2654.75|2647.05|2654.5|2646.8|35
1646052680000|2022-02-28 12:51:20|2654.78|2647.08|2655.17|2647.47|2655.17|2647.47|2654.33|2646.63|34
1646052690000|2022-02-28 12:51:30|2655.19|2647.49|2655.31|2647.61|2655.31|2647.61|2655.08|2647.38|27
1646052700000|2022-02-28 12:51:40|2655.34|2647.64|2654.96|2647.26|2655.34|2647.64|2654.96|2647.26|26
1646052710000|2022-02-28 12:51:50|2654.91|2647.21|2654.02|2646.32|2655.11|2647.41|2653.91|2646.21|36
1646052720000|2022-02-28 12:52:00|2654.05|2646.35|2653.92|2646.22|2654.4|2646.7|2653.9|2646.2|31
1646052730000|2022-02-28 12:52:10|2653.87|2646.17|2655.33|2647.63|2655.33|2647.63|2653.87|2646.17|27
1646052740000|2022-02-28 12:52:20|2655.34|2647.64|2654.18|2646.48|2655.49|2647.79|2654.18|2646.48|35
1646052750000|2022-02-28 12:52:30|2654.16|2646.46|2654.53|2646.83|2654.58|2646.88|2654.16|2646.46|30
1646052760000|2022-02-28 12:52:40|2654.59|2646.89|2654|2646.3|2654.68|2646.98|2653.45|2645.75|31
1646052770000|2022-02-28 12:52:50|2653.94|2646.24|2652.91|2645.21|2653.94|2646.24|2652.81|2645.11|33
1646052780000|2022-02-28 12:53:00|2652.92|2645.22|2652.96|2645.26|2653.5|2645.8|2652.92|2645.22|26
1646052790000|2022-02-28 12:53:10|2652.94|2645.24|2653.77|2646.07|2654.01|2646.31|2652.94|2645.24|32
1646052800000|2022-02-28 12:53:20|2653.74|2646.04|2655.05|2647.35|2655.05|2647.35|2653.7|2646|34
1646052810000|2022-02-28 12:53:30|2655.08|2647.38|2655.44|2647.74|2655.62|2647.92|2655.08|2647.38|24
1646052820000|2022-02-28 12:53:40|2655.43|2647.73|2653.78|2646.08|2655.43|2647.73|2653.78|2646.08|35
1646052830000|2022-02-28 12:53:50|2653.52|2645.82|2651.72|2644.02|2653.52|2645.82|2651.72|2644.02|37
1646052840000|2022-02-28 12:54:00|2651.7|2644|2652.07|2644.37|2652.07|2644.37|2651.08|2643.38|39
1646052850000|2022-02-28 12:54:10|2652.08|2644.38|2653.19|2645.49|2653.19|2645.49|2651.99|2644.29|37
1646052860000|2022-02-28 12:54:20|2653.18|2645.48|2653.58|2645.88|2653.77|2646.07|2653.1|2645.4|38
1646052870000|2022-02-28 12:54:30|2653.68|2645.98|2654.32|2646.62|2654.87|2647.17|2653.68|2645.98|34
1646052880000|2022-02-28 12:54:40|2654.37|2646.67|2654.77|2647.07|2655.09|2647.39|2654.28|2646.58|32
1646052890000|2022-02-28 12:54:50|2654.65|2646.95|2656.06|2648.36|2656.23|2648.53|2654.31|2646.61|35
1646052900000|2022-02-28 12:55:00|2656.07|2648.37|2654.47|2646.77|2656.07|2648.37|2654.24|2646.54|34
1646052910000|2022-02-28 12:55:10|2654.46|2646.76|2654.41|2646.71|2654.54|2646.84|2654.2|2646.5|32
1646052920000|2022-02-28 12:55:20|2654.37|2646.67|2653.96|2646.26|2654.38|2646.68|2653.96|2646.26|31
1646052930000|2022-02-28 12:55:30|2653.9|2646.2|2653.64|2645.94|2653.93|2646.23|2653.02|2645.32|34
1646052940000|2022-02-28 12:55:40|2653.79|2646.09|2652.58|2644.88|2653.94|2646.24|2652.58|2644.88|29
1646052950000|2022-02-28 12:55:50|2652.55|2644.85|2652.19|2644.49|2652.57|2644.87|2651.55|2643.85|37
1646052960000|2022-02-28 12:56:00|2652.26|2644.56|2651.92|2644.22|2653.01|2645.31|2651.9|2644.2|35
1646052970000|2022-02-28 12:56:10|2652.06|2644.36|2651.3|2643.6|2652.11|2644.41|2650.96|2643.26|29
1646052980000|2022-02-28 12:56:20|2651.33|2643.63|2650.81|2643.11|2651.33|2643.63|2650.79|2643.09|40
1646052990000|2022-02-28 12:56:30|2650.66|2642.96|2649.85|2642.15|2650.93|2643.23|2649.81|2642.11|35
1646053000000|2022-02-28 12:56:40|2649.86|2642.16|2651.25|2643.55|2651.32|2643.62|2649.81|2642.11|30
1646053010000|2022-02-28 12:56:50|2651.26|2643.56|2650.75|2643.05|2651.26|2643.56|2650.56|2642.86|32
1646053020000|2022-02-28 12:57:00|2650.82|2643.12|2652.23|2644.53|2652.67|2644.97|2650.82|2643.12|35
1646053030000|2022-02-28 12:57:10|2652.21|2644.51|2650.59|2642.89|2652.21|2644.51|2650.37|2642.67|31
1646053040000|2022-02-28 12:57:20|2650.63|2642.93|2650.96|2643.26|2650.96|2643.26|2650.07|2642.37|35
1646053050000|2022-02-28 12:57:30|2651.03|2643.33|2651.03|2643.33|2651.57|2643.87|2650.95|2643.25|34
1646053060000|2022-02-28 12:57:40|2651.04|2643.34|2651|2643.3|2651.68|2643.98|2650.9|2643.2|31
1646053070000|2022-02-28 12:57:50|2650.99|2643.29|2650.83|2643.13|2651.08|2643.38|2650.39|2642.69|32
1646053080000|2022-02-28 12:58:00|2650.86|2643.16|2650.77|2643.07|2650.86|2643.16|2649.92|2642.22|36
1646053090000|2022-02-28 12:58:10|2650.7|2643|2650.65|2642.95|2651.53|2643.83|2650.51|2642.81|36
1646053100000|2022-02-28 12:58:20|2650.62|2642.92|2648.78|2641.08|2650.72|2643.02|2648.76|2641.06|29
1646053110000|2022-02-28 12:58:30|2648.86|2641.16|2647.03|2639.33|2648.86|2641.16|2646.97|2639.27|37
1646053120000|2022-02-28 12:58:40|2646.95|2639.25|2646.62|2638.92|2646.99|2639.29|2645.57|2637.87|37
1646053130000|2022-02-28 12:58:50|2646.64|2638.94|2646.13|2638.43|2646.82|2639.12|2645.9|2638.2|36
1646053140000|2022-02-28 12:59:00|2646.11|2638.41|2643.84|2636.14|2646.17|2638.47|2643.21|2635.51|38
1646053150000|2022-02-28 12:59:10|2643.8|2636.1|2641|2633.3|2643.93|2636.23|2640.59|2632.89|37
1646053160000|2022-02-28 12:59:20|2640.98|2633.28|2638.64|2630.94|2641.7|2634|2638.15|2630.45|36
1646053170000|2022-02-28 12:59:30|2638.73|2631.03|2639.43|2631.73|2639.43|2631.73|2638.18|2630.48|40
1646053180000|2022-02-28 12:59:40|2639.54|2631.84|2639.21|2631.51|2639.76|2632.06|2637.86|2630.16|39
1646053190000|2022-02-28 12:59:50|2639.2|2631.5|2640.02|2632.32|2640.41|2632.71|2639.18|2631.48|37
1646053200000|2022-02-28 13:00:00|2639.99|2632.29|2638.14|2630.44|2639.99|2632.29|2637.67|2629.97|37
1646053210000|2022-02-28 13:00:10|2638.16|2630.46|2636.48|2628.78|2639.3|2631.6|2636.48|2628.78|39
1646053220000|2022-02-28 13:00:20|2636.41|2628.71|2635.36|2627.66|2636.41|2628.71|2633.66|2625.96|37
1646053230000|2022-02-28 13:00:30|2635.39|2627.69|2634.75|2627.05|2637.12|2629.42|2634.71|2627.01|38
1646053240000|2022-02-28 13:00:40|2634.64|2626.94|2632.34|2624.64|2634.66|2626.96|2631.75|2624.05|38
1646053250000|2022-02-28 13:00:50|2632.4|2624.7|2631.93|2624.23|2633.52|2625.82|2631.93|2624.23|39
1646053260000|2022-02-28 13:01:00|2631.9|2624.2|2631.42|2623.72|2631.91|2624.21|2629.81|2622.11|34
1646053270000|2022-02-28 13:01:10|2631.49|2623.79|2633.99|2626.29|2634.46|2626.76|2631.49|2623.79|40
1646053280000|2022-02-28 13:01:20|2633.91|2626.21|2635.16|2627.46|2635.63|2627.93|2633.33|2625.63|39
1646053290000|2022-02-28 13:01:30|2635.2|2627.5|2634.19|2626.49|2636.39|2628.69|2634.19|2626.49|38
1646053300000|2022-02-28 13:01:40|2634.05|2626.35|2632.56|2624.86|2634.05|2626.35|2632.18|2624.48|33
1646053310000|2022-02-28 13:01:50|2632.57|2624.87|2632.29|2624.59|2632.57|2624.87|2632.1|2624.4|34
1646053320000|2022-02-28 13:02:00|2632.66|2624.96|2634.47|2626.77|2634.54|2626.84|2632.63|2624.93|38
1646053330000|2022-02-28 13:02:10|2634.45|2626.75|2635.35|2627.65|2635.53|2627.83|2634.45|2626.75|37
1646053340000|2022-02-28 13:02:20|2635.33|2627.63|2634.94|2627.24|2635.55|2627.85|2634.91|2627.21|36
1646053350000|2022-02-28 13:02:30|2634.96|2627.26|2634.12|2626.42|2635|2627.3|2633.8|2626.1|36
1646053360000|2022-02-28 13:02:40|2634.11|2626.41|2633.01|2625.31|2634.12|2626.42|2632.79|2625.09|37
1646053370000|2022-02-28 13:02:50|2632.94|2625.24|2634.49|2626.79|2634.56|2626.86|2632.92|2625.22|34
1646053380000|2022-02-28 13:03:00|2634.39|2626.69|2635.55|2627.85|2635.55|2627.85|2633.93|2626.23|33
1646053390000|2022-02-28 13:03:10|2635.8|2628.1|2635.71|2628.01|2636.23|2628.53|2635.6|2627.9|32
1646053400000|2022-02-28 13:03:20|2635.69|2627.99|2635.5|2627.8|2636.09|2628.39|2635.21|2627.51|38
1646053410000|2022-02-28 13:03:30|2635.52|2627.82|2634.17|2626.47|2635.6|2627.9|2634.17|2626.47|36
1646053420000|2022-02-28 13:03:40|2634.29|2626.59|2634.69|2626.99|2634.7|2627|2633.84|2626.14|35
1646053430000|2022-02-28 13:03:50|2634.51|2626.81|2634.39|2626.69|2634.68|2626.98|2633.82|2626.12|38
1646053440000|2022-02-28 13:04:00|2634.67|2626.97|2633.92|2626.22|2634.82|2627.12|2633.73|2626.03|38
1646053450000|2022-02-28 13:04:10|2633.91|2626.21|2634.4|2626.7|2634.78|2627.08|2633.91|2626.21|33
1646053460000|2022-02-28 13:04:20|2634.31|2626.61|2635.04|2627.34|2635.09|2627.39|2634.02|2626.32|38
1646053470000|2022-02-28 13:04:30|2635|2627.3|2635.01|2627.31|2635.13|2627.43|2634.79|2627.09|29
1646053480000|2022-02-28 13:04:40|2635.03|2627.33|2634.73|2627.03|2635.06|2627.36|2634.64|2626.94|17
1646053490000|2022-02-28 13:04:50|2634.69|2626.99|2633.8|2626.1|2634.93|2627.23|2633.29|2625.59|34
1646053500000|2022-02-28 13:05:00|2633.74|2626.04|2633.63|2625.93|2633.77|2626.07|2633.21|2625.51|38
1646053510000|2022-02-28 13:05:10|2633.52|2625.82|2633.62|2625.92|2633.72|2626.02|2633.25|2625.55|33
1646053520000|2022-02-28 13:05:20|2633.6|2625.9|2633.85|2626.15|2633.85|2626.15|2633.25|2625.55|30
1646053530000|2022-02-28 13:05:30|2633.87|2626.17|2633.45|2625.75|2633.87|2626.17|2633.22|2625.52|34
1646053540000|2022-02-28 13:05:40|2633.47|2625.77|2633.81|2626.11|2634.29|2626.59|2633.47|2625.77|38
1646053550000|2022-02-28 13:05:50|2634.11|2626.41|2634.27|2626.57|2634.58|2626.88|2634.11|2626.41|35
1646053560000|2022-02-28 13:06:00|2634.26|2626.56|2635.93|2628.23|2635.93|2628.23|2634.24|2626.54|34
1646053570000|2022-02-28 13:06:10|2636|2628.3|2635.86|2628.16|2636.72|2629.02|2635.5|2627.8|33
1646053580000|2022-02-28 13:06:20|2635.82|2628.12|2635.19|2627.49|2636.53|2628.83|2635.19|2627.49|35
1646053590000|2022-02-28 13:06:30|2635.17|2627.47|2635.04|2627.34|2635.17|2627.47|2634.12|2626.42|33
1646053600000|2022-02-28 13:06:40|2635.03|2627.33|2635.36|2627.66|2635.36|2627.66|2635.03|2627.33|20
1646053610000|2022-02-28 13:06:50|2635.35|2627.65|2635.33|2627.63|2635.36|2627.66|2635.24|2627.54|22
1646053620000|2022-02-28 13:07:00|2635.34|2627.64|2635.16|2627.46|2636.22|2628.52|2635.07|2627.37|32
1646053630000|2022-02-28 13:07:10|2635.1|2627.4|2637.16|2629.46|2637.76|2630.06|2635.08|2627.38|37
1646053640000|2022-02-28 13:07:20|2637.08|2629.38|2636.85|2629.15|2637.1|2629.4|2636.56|2628.86|30
1646053650000|2022-02-28 13:07:30|2636.89|2629.19|2638.08|2630.38|2638.08|2630.38|2636.89|2629.19|37
1646053660000|2022-02-28 13:07:40|2638.51|2630.81|2638.97|2631.27|2638.97|2631.27|2638.48|2630.78|30
1646053670000|2022-02-28 13:07:50|2639.09|2631.39|2638.62|2630.92|2639.31|2631.61|2638.51|2630.81|38
1646053680000|2022-02-28 13:08:00|2638.57|2630.87|2637.93|2630.23|2639.15|2631.45|2637.91|2630.21|32
1646053690000|2022-02-28 13:08:10|2637.92|2630.22|2636.11|2628.41|2637.92|2630.22|2636.02|2628.32|32
1646053700000|2022-02-28 13:08:20|2636.08|2628.38|2636.26|2628.56|2636.56|2628.86|2636.05|2628.35|28
1646053710000|2022-02-28 13:08:30|2636.36|2628.66|2636.44|2628.74|2636.76|2629.06|2635.73|2628.03|29
1646053720000|2022-02-28 13:08:40|2636.32|2628.62|2636.59|2628.89|2636.68|2628.98|2636.2|2628.5|37
1646053730000|2022-02-28 13:08:50|2636.52|2628.82|2635.29|2627.59|2636.52|2628.82|2635.28|2627.58|30
1646053740000|2022-02-28 13:09:00|2635.35|2627.65|2635.23|2627.53|2635.43|2627.73|2635.14|2627.44|34
1646053750000|2022-02-28 13:09:10|2635.26|2627.56|2636.87|2629.17|2636.94|2629.24|2635.25|2627.55|31
1646053760000|2022-02-28 13:09:20|2636.81|2629.11|2638.21|2630.51|2638.27|2630.57|2636.81|2629.11|32
1646053770000|2022-02-28 13:09:30|2638.23|2630.53|2638.12|2630.42|2638.38|2630.68|2638.05|2630.35|29
1646053780000|2022-02-28 13:09:40|2638.11|2630.41|2638|2630.3|2638.32|2630.62|2638|2630.3|27
1646053790000|2022-02-28 13:09:50|2637.97|2630.27|2637.11|2629.41|2637.97|2630.27|2637.11|2629.41|31
1646053800000|2022-02-28 13:10:00|2637.14|2629.44|2639.08|2631.38|2639.17|2631.47|2637.14|2629.44|35
1646053810000|2022-02-28 13:10:10|2638.95|2631.25|2639.16|2631.46|2639.72|2632.02|2638.95|2631.25|34
1646053820000|2022-02-28 13:10:20|2639.17|2631.47|2639.63|2631.93|2639.79|2632.09|2639.17|2631.47|36
1646053830000|2022-02-28 13:10:30|2639.71|2632.01|2639.95|2632.25|2640.01|2632.31|2639.7|2632|32
1646053840000|2022-02-28 13:10:40|2639.97|2632.27|2640.52|2632.82|2640.53|2632.83|2639.95|2632.25|27
1646053850000|2022-02-28 13:10:50|2640.62|2632.92|2641.36|2633.66|2641.48|2633.78|2640.52|2632.82|31
1646053860000|2022-02-28 13:11:00|2641.4|2633.7|2641.46|2633.76|2642.51|2634.81|2640.8|2633.1|33
1646053870000|2022-02-28 13:11:10|2641.43|2633.73|2642.58|2634.88|2642.74|2635.04|2641.18|2633.48|36
1646053880000|2022-02-28 13:11:20|2642.46|2634.76|2644.17|2636.47|2644.36|2636.66|2642.4|2634.7|34
1646053890000|2022-02-28 13:11:30|2643.97|2636.27|2642.83|2635.13|2644.49|2636.79|2642.83|2635.13|38
1646053900000|2022-02-28 13:11:40|2642.82|2635.12|2642.59|2634.89|2643.09|2635.39|2642.55|2634.85|36
1646053910000|2022-02-28 13:11:50|2642.61|2634.91|2643.16|2635.46|2643.16|2635.46|2642.56|2634.86|30
1646053920000|2022-02-28 13:12:00|2643.22|2635.52|2642.09|2634.39|2643.44|2635.74|2642.06|2634.36|37
1646053930000|2022-02-28 13:12:10|2642.1|2634.4|2642.42|2634.72|2642.67|2634.97|2642.1|2634.4|32
1646053940000|2022-02-28 13:12:20|2642.43|2634.73|2642.75|2635.05|2643|2635.3|2642.43|2634.73|30
1646053950000|2022-02-28 13:12:30|2642.8|2635.1|2642.94|2635.24|2642.94|2635.24|2642.43|2634.73|35
1646053960000|2022-02-28 13:12:40|2642.78|2635.08|2643.52|2635.82|2643.58|2635.88|2642.78|2635.08|31
1646053970000|2022-02-28 13:12:50|2643.46|2635.76|2644.96|2637.26|2644.96|2637.26|2643.38|2635.68|24
1646053980000|2022-02-28 13:13:00|2644.95|2637.25|2644.42|2636.72|2644.97|2637.27|2644.07|2636.37|35
1646053990000|2022-02-28 13:13:10|2644.43|2636.73|2643.97|2636.27|2644.58|2636.88|2643.97|2636.27|27
1646054000000|2022-02-28 13:13:20|2643.95|2636.25|2642.04|2634.34|2643.95|2636.25|2641.74|2634.04|36
1646054010000|2022-02-28 13:13:30|2641.98|2634.28|2642.62|2634.92|2642.62|2634.92|2641.54|2633.84|29
1646054020000|2022-02-28 13:13:40|2642.61|2634.91|2642.58|2634.88|2642.64|2634.94|2642.02|2634.32|33
1646054030000|2022-02-28 13:13:50|2642.55|2634.85|2642.34|2634.64|2642.55|2634.85|2642.26|2634.56|32
1646054040000|2022-02-28 13:14:00|2642.37|2634.67|2641.58|2633.88|2642.5|2634.8|2641.3|2633.6|21
1646054050000|2022-02-28 13:14:10|2641.56|2633.86|2640.43|2632.73|2641.56|2633.86|2640.41|2632.71|36
1646054060000|2022-02-28 13:14:20|2640.44|2632.74|2641.17|2633.47|2641.56|2633.86|2640.44|2632.74|28
1646054070000|2022-02-28 13:14:30|2641.15|2633.45|2641.86|2634.16|2641.9|2634.2|2641.12|2633.42|32
1646054080000|2022-02-28 13:14:40|2641.81|2634.11|2641.3|2633.6|2641.83|2634.13|2641.3|2633.6|34
1646054090000|2022-02-28 13:14:50|2641.21|2633.51|2640.57|2632.87|2641.63|2633.93|2640.48|2632.78|34
1646054100000|2022-02-28 13:15:00|2640.62|2632.92|2639.91|2632.21|2640.72|2633.02|2639.73|2632.03|33
1646054110000|2022-02-28 13:15:10|2640.07|2632.37|2641.97|2634.27|2642.33|2634.63|2640.07|2632.37|39
1646054120000|2022-02-28 13:15:20|2642.13|2634.43|2642.87|2635.17|2642.87|2635.17|2642.06|2634.36|36
1646054130000|2022-02-28 13:15:30|2642.84|2635.14|2642.67|2634.97|2643.32|2635.62|2642.59|2634.89|36
1646054140000|2022-02-28 13:15:40|2642.66|2634.96|2642.56|2634.86|2643.07|2635.37|2642.56|2634.86|33
1646054150000|2022-02-28 13:15:50|2642.53|2634.83|2641.1|2633.4|2642.57|2634.87|2641.08|2633.38|26
1646054160000|2022-02-28 13:16:00|2641.05|2633.35|2640.49|2632.79|2641.57|2633.87|2640.49|2632.79|28
1646054170000|2022-02-28 13:16:10|2639.67|2631.97|2638.09|2630.39|2639.67|2631.97|2637.93|2630.23|38
1646054180000|2022-02-28 13:16:20|2638.02|2630.32|2637.69|2629.99|2638.74|2631.04|2637.69|2629.99|34
1646054190000|2022-02-28 13:16:30|2637.77|2630.07|2638.2|2630.5|2638.2|2630.5|2637.27|2629.57|31
1646054200000|2022-02-28 13:16:40|2638.13|2630.43|2638.55|2630.85|2638.9|2631.2|2637.71|2630.01|31
1646054210000|2022-02-28 13:16:50|2638.33|2630.63|2637.69|2629.99|2638.33|2630.63|2637.61|2629.91|33
1646054220000|2022-02-28 13:17:00|2637.8|2630.1|2637.1|2629.4|2637.8|2630.1|2636.31|2628.61|30
1646054230000|2022-02-28 13:17:10|2637.47|2629.77|2637.52|2629.82|2637.86|2630.16|2637.29|2629.59|36
1646054240000|2022-02-28 13:17:20|2637.56|2629.86|2637.07|2629.37|2637.71|2630.01|2637.07|2629.37|34
1646054250000|2022-02-28 13:17:30|2636.97|2629.27|2636.62|2628.92|2636.97|2629.27|2636.32|2628.62|31
1646054260000|2022-02-28 13:17:40|2636.58|2628.88|2635.19|2627.49|2636.58|2628.88|2635.03|2627.33|37
1646054270000|2022-02-28 13:17:50|2635.14|2627.44|2635.07|2627.37|2635.14|2627.44|2634.99|2627.29|25
1646054280000|2022-02-28 13:18:00|2635.09|2627.39|2633.82|2626.12|2635.14|2627.44|2633.39|2625.69|32
1646054290000|2022-02-28 13:18:10|2633.88|2626.18|2635.68|2627.98|2635.69|2627.99|2633.82|2626.12|32
1646054300000|2022-02-28 13:18:20|2635.67|2627.97|2637.23|2629.53|2637.42|2629.72|2635.67|2627.97|36
1646054310000|2022-02-28 13:18:30|2637.1|2629.4|2636.53|2628.83|2637.1|2629.4|2636.53|2628.83|21
1646054320000|2022-02-28 13:18:40|2636.55|2628.85|2636.15|2628.45|2636.55|2628.85|2636.01|2628.31|34
1646054330000|2022-02-28 13:18:50|2636.17|2628.47|2637.13|2629.43|2637.14|2629.44|2636.08|2628.38|28
1646054340000|2022-02-28 13:19:00|2637.15|2629.45|2637.77|2630.07|2638.08|2630.38|2637.14|2629.44|34
1646054350000|2022-02-28 13:19:10|2637.66|2629.96|2637.64|2629.94|2637.7|2630|2637.27|2629.57|27
1646054360000|2022-02-28 13:19:20|2637.66|2629.96|2635.17|2627.47|2637.66|2629.96|2634.95|2627.25|33
1646054370000|2022-02-28 13:19:30|2635.29|2627.59|2634.79|2627.09|2635.53|2627.83|2634.78|2627.08|31
1646054380000|2022-02-28 13:19:40|2634.81|2627.11|2635.22|2627.52|2635.22|2627.52|2634.46|2626.76|29
1646054390000|2022-02-28 13:19:50|2635.47|2627.77|2636.64|2628.94|2636.84|2629.14|2635.47|2627.77|36
1646054400000|2022-02-28 13:20:00|2636.66|2628.96|2636.85|2629.15|2636.85|2629.15|2635.97|2628.27|35
1646054410000|2022-02-28 13:20:10|2636.89|2629.19|2637.38|2629.68|2637.71|2630.01|2636.89|2629.19|33
1646054420000|2022-02-28 13:20:20|2637.37|2629.67|2635.9|2628.2|2637.37|2629.67|2635.74|2628.04|36
1646054430000|2022-02-28 13:20:30|2635.92|2628.22|2635.46|2627.76|2636.08|2628.38|2635.41|2627.71|35
1646054440000|2022-02-28 13:20:40|2635.47|2627.77|2634.69|2626.99|2635.47|2627.77|2634.6|2626.9|34
1646054450000|2022-02-28 13:20:50|2634.7|2627|2634.54|2626.84|2634.75|2627.05|2634.46|2626.76|26
1646054460000|2022-02-28 13:21:00|2634.55|2626.85|2634.14|2626.44|2634.59|2626.89|2634.11|2626.41|30
1646054470000|2022-02-28 13:21:10|2633.9|2626.2|2631.19|2623.49|2633.9|2626.2|2631.15|2623.45|38
1646054480000|2022-02-28 13:21:20|2631.15|2623.45|2630.88|2623.18|2631.24|2623.54|2630.64|2622.94|34
1646054490000|2022-02-28 13:21:30|2630.89|2623.19|2631.14|2623.44|2631.25|2623.55|2630.89|2623.19|24
1646054500000|2022-02-28 13:21:40|2631.05|2623.35|2630.92|2623.22|2631.17|2623.47|2630.74|2623.04|33
1646054510000|2022-02-28 13:21:50|2630.85|2623.15|2631.06|2623.36|2631.11|2623.41|2630.64|2622.94|33
1646054520000|2022-02-28 13:22:00|2631.01|2623.31|2630.37|2622.67|2631.01|2623.31|2630.3|2622.6|32
1646054530000|2022-02-28 13:22:10|2630.39|2622.69|2631.06|2623.36|2631.06|2623.36|2630.24|2622.54|31
1646054540000|2022-02-28 13:22:20|2631.09|2623.39|2632.1|2624.4|2632.21|2624.51|2631.09|2623.39|33
1646054550000|2022-02-28 13:22:30|2632.09|2624.39|2631.07|2623.37|2632.09|2624.39|2631.01|2623.31|29
1646054560000|2022-02-28 13:22:40|2631.24|2623.54|2630.3|2622.6|2631.27|2623.57|2630.3|2622.6|30
1646054570000|2022-02-28 13:22:50|2630.28|2622.58|2629.68|2621.98|2630.28|2622.58|2629.68|2621.98|29
1646054580000|2022-02-28 13:23:00|2629.55|2621.85|2629.17|2621.47|2629.89|2622.19|2629.17|2621.47|27
1646054590000|2022-02-28 13:23:10|2629.23|2621.53|2625.56|2617.86|2629.23|2621.53|2625.28|2617.58|38
1646054600000|2022-02-28 13:23:20|2625.54|2617.84|2623.29|2615.59|2625.56|2617.86|2623.25|2615.55|39
1646054610000|2022-02-28 13:23:30|2623.3|2615.6|2626.64|2618.94|2626.64|2618.94|2623.3|2615.6|37
1646054620000|2022-02-28 13:23:40|2626.63|2618.93|2625.41|2617.71|2626.63|2618.93|2625.29|2617.59|39
1646054630000|2022-02-28 13:23:50|2625.31|2617.61|2625.92|2618.22|2626.57|2618.87|2625.29|2617.59|36
1646054640000|2022-02-28 13:24:00|2625.73|2618.03|2625.33|2617.63|2626.9|2619.2|2625.29|2617.59|39
1646054650000|2022-02-28 13:24:10|2625.29|2617.59|2622.9|2615.2|2625.29|2617.59|2621.45|2613.75|38
1646054660000|2022-02-28 13:24:20|2622.07|2614.37|2619.71|2612.01|2622.07|2614.37|2619.71|2612.01|36
1646054670000|2022-02-28 13:24:30|2619.91|2612.21|2617.24|2609.54|2619.99|2612.29|2617.24|2609.54|38
1646054680000|2022-02-28 13:24:40|2617.23|2609.53|2621.52|2613.82|2621.52|2613.82|2617.23|2609.53|37
1646054690000|2022-02-28 13:24:50|2621.71|2614.01|2622.72|2615.02|2623.47|2615.77|2621.71|2614.01|40
1646054700000|2022-02-28 13:25:00|2622.38|2614.68|2622.35|2614.65|2622.38|2614.68|2621.26|2613.56|40
1646054710000|2022-02-28 13:25:10|2622.65|2614.95|2623.59|2615.89|2623.79|2616.09|2622.65|2614.95|34
1646054720000|2022-02-28 13:25:20|2623.6|2615.9|2623.52|2615.82|2624.52|2616.82|2623.52|2615.82|38
1646054730000|2022-02-28 13:25:30|2623.31|2615.61|2620.54|2612.84|2623.31|2615.61|2620.26|2612.56|38
1646054740000|2022-02-28 13:25:40|2620.16|2612.46|2618.47|2610.77|2620.16|2612.46|2618.46|2610.76|37
1646054750000|2022-02-28 13:25:50|2618.43|2610.73|2615.48|2607.78|2618.43|2610.73|2614.96|2607.26|41
1646054760000|2022-02-28 13:26:00|2615.52|2607.82|2617.37|2609.67|2617.37|2609.67|2615.48|2607.78|35
1646054770000|2022-02-28 13:26:10|2617.33|2609.63|2619.86|2612.16|2620.12|2612.42|2617.33|2609.63|33
1646054780000|2022-02-28 13:26:20|2620.9|2613.2|2620.88|2613.18|2621.88|2614.18|2620.88|2613.18|38
1646054790000|2022-02-28 13:26:30|2620.78|2613.08|2620.51|2612.81|2620.86|2613.16|2620.07|2612.37|34
1646054800000|2022-02-28 13:26:40|2620.7|2613|2621.34|2613.64|2621.9|2614.2|2620.7|2613|32
1646054810000|2022-02-28 13:26:50|2621.36|2613.66|2621.18|2613.48|2621.36|2613.66|2621.07|2613.37|30
1646054820000|2022-02-28 13:27:00|2621.19|2613.49|2619.96|2612.26|2621.79|2614.09|2619.96|2612.26|34
1646054830000|2022-02-28 13:27:10|2620|2612.3|2618.17|2610.47|2620|2612.3|2618.02|2610.32|37
1646054840000|2022-02-28 13:27:20|2618.2|2610.5|2619.32|2611.62|2619.37|2611.67|2618.2|2610.5|32
1646054850000|2022-02-28 13:27:30|2619.28|2611.58|2620.11|2612.41|2620.11|2612.41|2618.82|2611.12|35
1646054860000|2022-02-28 13:27:40|2620.2|2612.5|2619.83|2612.13|2620.29|2612.59|2619.77|2612.07|33
1646054870000|2022-02-28 13:27:50|2619.96|2612.26|2621.03|2613.33|2621.04|2613.34|2619.96|2612.26|39
1646054880000|2022-02-28 13:28:00|2621.04|2613.34|2619.59|2611.89|2621.04|2613.34|2619.59|2611.89|32
1646054890000|2022-02-28 13:28:10|2619.62|2611.92|2619.51|2611.81|2619.62|2611.92|2618.91|2611.21|34
1646054900000|2022-02-28 13:28:20|2619.6|2611.9|2619.24|2611.54|2619.87|2612.17|2619.03|2611.33|31
1646054910000|2022-02-28 13:28:30|2619.37|2611.67|2619.3|2611.6|2619.39|2611.69|2619.25|2611.55|28
1646054920000|2022-02-28 13:28:40|2619.29|2611.59|2620.27|2612.57|2620.27|2612.57|2619.22|2611.52|28
1646054930000|2022-02-28 13:28:50|2620.23|2612.53|2621.33|2613.63|2621.33|2613.63|2620.19|2612.49|35
1646054940000|2022-02-28 13:29:00|2621.29|2613.59|2620.97|2613.27|2621.39|2613.69|2620.97|2613.27|32
1646054950000|2022-02-28 13:29:10|2621|2613.3|2622.01|2614.31|2622.03|2614.33|2620.97|2613.27|33
1646054960000|2022-02-28 13:29:20|2621.68|2613.98|2623.75|2616.05|2623.75|2616.05|2621.67|2613.97|36
1646054970000|2022-02-28 13:29:30|2623.8|2616.1|2623.05|2615.35|2623.93|2616.23|2622.59|2614.89|31
1646054980000|2022-02-28 13:29:40|2622.97|2615.27|2624.25|2616.55|2624.34|2616.64|2622.97|2615.27|36
1646054990000|2022-02-28 13:29:50|2624.2|2616.5|2626.22|2618.52|2626.25|2618.55|2624.13|2616.43|37
1646055000000|2022-02-28 13:30:00|2626.25|2618.55|2624.13|2616.43|2626.29|2618.59|2624.02|2616.32|35
1646055010000|2022-02-28 13:30:10|2624.1|2616.4|2623.95|2616.25|2624.6|2616.9|2623.91|2616.21|36
1646055020000|2022-02-28 13:30:20|2623.94|2616.24|2623.54|2615.84|2623.94|2616.24|2623.49|2615.79|32
1646055030000|2022-02-28 13:30:30|2623.57|2615.87|2624.76|2617.06|2624.83|2617.13|2622.71|2615.01|34
1646055040000|2022-02-28 13:30:40|2624.78|2617.08|2625.66|2617.96|2625.95|2618.25|2624.78|2617.08|32
1646055050000|2022-02-28 13:30:50|2625.65|2617.95|2627.2|2619.5|2627.2|2619.5|2625.57|2617.87|32
1646055060000|2022-02-28 13:31:00|2627.22|2619.52|2628.77|2621.07|2629.13|2621.43|2627.22|2619.52|32
1646055070000|2022-02-28 13:31:10|2628.74|2621.04|2625.9|2618.2|2628.89|2621.19|2625.9|2618.2|35
1646055080000|2022-02-28 13:31:20|2625.82|2618.12|2625.42|2617.72|2626.61|2618.91|2625.13|2617.43|35
1646055090000|2022-02-28 13:31:30|2625.38|2617.68|2623.18|2615.48|2625.38|2617.68|2623.18|2615.48|35
1646055100000|2022-02-28 13:31:40|2623.14|2615.44|2625.19|2617.49|2625.4|2617.7|2623.14|2615.44|36
1646055110000|2022-02-28 13:31:50|2625.21|2617.51|2624.95|2617.25|2625.43|2617.73|2624.69|2616.99|33
1646055120000|2022-02-28 13:32:00|2625.03|2617.33|2624.93|2617.23|2625.28|2617.58|2624.18|2616.48|35
1646055130000|2022-02-28 13:32:10|2624.92|2617.22|2626.16|2618.46|2626.19|2618.49|2624.81|2617.11|29
1646055140000|2022-02-28 13:32:20|2626.14|2618.44|2624.87|2617.17|2626.14|2618.44|2624.77|2617.07|35
1646055150000|2022-02-28 13:32:30|2625.04|2617.34|2624.32|2616.62|2625.44|2617.74|2624.1|2616.4|35
1646055160000|2022-02-28 13:32:40|2624.31|2616.61|2624.67|2616.97|2624.69|2616.99|2624.03|2616.33|30
1646055170000|2022-02-28 13:32:50|2624.65|2616.95|2624.28|2616.58|2624.65|2616.95|2624.21|2616.51|28
1646055180000|2022-02-28 13:33:00|2624.26|2616.56|2624.11|2616.41|2624.83|2617.13|2624.06|2616.36|30
1646055190000|2022-02-28 13:33:10|2624.12|2616.42|2623.05|2615.35|2624.38|2616.68|2623.05|2615.35|32
1646055200000|2022-02-28 13:33:20|2622.99|2615.29|2622.76|2615.06|2622.99|2615.29|2621.69|2613.99|36
1646055210000|2022-02-28 13:33:30|2622.77|2615.07|2622.14|2614.44|2623.1|2615.4|2622.14|2614.44|34
1646055220000|2022-02-28 13:33:40|2622.1|2614.4|2619.57|2611.87|2622.11|2614.41|2619.57|2611.87|35
1646055230000|2022-02-28 13:33:50|2619.53|2611.83|2619.16|2611.46|2620|2612.3|2619.16|2611.46|32
1646055240000|2022-02-28 13:34:00|2619.17|2611.47|2620.18|2612.48|2620.47|2612.77|2618.66|2610.96|34
1646055250000|2022-02-28 13:34:10|2620.15|2612.45|2618.2|2610.5|2620.15|2612.45|2617.79|2610.09|38
1646055260000|2022-02-28 13:34:20|2618.22|2610.52|2619|2611.3|2619|2611.3|2618.22|2610.52|34
1646055270000|2022-02-28 13:34:30|2619.27|2611.57|2620.31|2612.61|2620.39|2612.69|2619.27|2611.57|38
1646055280000|2022-02-28 13:34:40|2620.32|2612.62|2621.52|2613.82|2622.32|2614.62|2620.11|2612.41|37
1646055290000|2022-02-28 13:34:50|2621.57|2613.87|2621.45|2613.75|2621.73|2614.03|2620.96|2613.26|36
1646055300000|2022-02-28 13:35:00|2621.47|2613.77|2621.15|2613.45|2621.56|2613.86|2620.83|2613.13|34
1646055310000|2022-02-28 13:35:10|2621.14|2613.44|2621.46|2613.76|2622.4|2614.7|2621.14|2613.44|37
1646055320000|2022-02-28 13:35:20|2621.1|2613.4|2619.87|2612.17|2621.1|2613.4|2618.87|2611.17|39
1646055330000|2022-02-28 13:35:30|2619.75|2612.05|2618.39|2610.69|2619.78|2612.08|2618.3|2610.6|35
1646055340000|2022-02-28 13:35:40|2618.21|2610.51|2615.77|2608.07|2618.22|2610.52|2615.76|2608.06|36
1646055350000|2022-02-28 13:35:50|2615.79|2608.09|2614.61|2606.91|2616.03|2608.33|2614.6|2606.9|39
1646055360000|2022-02-28 13:36:00|2614.48|2606.78|2615.37|2607.67|2615.37|2607.67|2613.36|2605.66|37
1646055370000|2022-02-28 13:36:10|2615.66|2607.96|2616.25|2608.55|2616.57|2608.87|2615.59|2607.89|37
1646055380000|2022-02-28 13:36:20|2616.06|2608.36|2617.55|2609.85|2617.84|2610.14|2616.06|2608.36|38
1646055390000|2022-02-28 13:36:30|2617.34|2609.64|2618.08|2610.38|2618.79|2611.09|2617.34|2609.64|38
1646055400000|2022-02-28 13:36:40|2618.07|2610.37|2617.4|2609.7|2618.07|2610.37|2616.86|2609.16|36
1646055410000|2022-02-28 13:36:50|2617.39|2609.69|2616.83|2609.13|2617.39|2609.69|2616.83|2609.13|37
1646055420000|2022-02-28 13:37:00|2616.87|2609.17|2617.29|2609.59|2617.85|2610.15|2616.83|2609.13|34
1646055430000|2022-02-28 13:37:10|2617.15|2609.45|2617.25|2609.55|2617.39|2609.69|2616.83|2609.13|33
1646055440000|2022-02-28 13:37:20|2617.2|2609.5|2617.25|2609.55|2617.75|2610.05|2617.18|2609.48|31
1646055450000|2022-02-28 13:37:30|2617.28|2609.58|2617.34|2609.64|2617.34|2609.64|2616.61|2608.91|28
1646055460000|2022-02-28 13:37:40|2617.19|2609.49|2616.98|2609.28|2617.25|2609.55|2616.95|2609.25|29
1646055470000|2022-02-28 13:37:50|2616.97|2609.27|2617.72|2610.02|2618.2|2610.5|2616.97|2609.27|32
1646055480000|2022-02-28 13:38:00|2617.7|2610|2618.3|2610.6|2618.55|2610.85|2617.67|2609.97|30
1646055490000|2022-02-28 13:38:10|2618.23|2610.53|2619.09|2611.39|2619.09|2611.39|2617.98|2610.28|31
1646055500000|2022-02-28 13:38:20|2619.06|2611.36|2619.51|2611.81|2619.51|2611.81|2618.99|2611.29|31
1646055510000|2022-02-28 13:38:30|2619.46|2611.76|2618.31|2610.61|2619.48|2611.78|2618.17|2610.47|32
1646055520000|2022-02-28 13:38:40|2618.3|2610.6|2618.83|2611.13|2618.84|2611.14|2618.2|2610.5|31
1646055530000|2022-02-28 13:38:50|2618.84|2611.14|2619.65|2611.95|2620.15|2612.45|2618.84|2611.14|31
1646055540000|2022-02-28 13:39:00|2619.67|2611.97|2619.91|2612.21|2620.03|2612.33|2619.67|2611.97|22
1646055550000|2022-02-28 13:39:10|2619.92|2612.22|2619.51|2611.81|2620.03|2612.33|2619.51|2611.81|23
1646055560000|2022-02-28 13:39:20|2619.54|2611.84|2619.7|2612|2619.72|2612.02|2619.39|2611.69|28
1646055570000|2022-02-28 13:39:30|2619.72|2612.02|2620.49|2612.79|2620.56|2612.86|2619.7|2612|27
1646055580000|2022-02-28 13:39:40|2620.5|2612.8|2620.14|2612.44|2620.55|2612.85|2620.12|2612.42|28
1646055590000|2022-02-28 13:39:50|2620.16|2612.46|2618.17|2610.47|2620.16|2612.46|2618.17|2610.47|36
1646055600000|2022-02-28 13:40:00|2617.97|2610.27|2616.59|2608.89|2618.12|2610.42|2616.53|2608.83|34
1646055610000|2022-02-28 13:40:10|2616.56|2608.86|2621.03|2613.33|2621.03|2613.33|2616.56|2608.86|38
1646055620000|2022-02-28 13:40:20|2621.02|2613.32|2623.33|2615.63|2623.37|2615.67|2621.02|2613.32|36
1646055630000|2022-02-28 13:40:30|2623.37|2615.67|2624.1|2616.4|2624.47|2616.77|2623.24|2615.54|39
1646055640000|2022-02-28 13:40:40|2624.08|2616.38|2622.33|2614.63|2624.08|2616.38|2622.26|2614.56|36
1646055650000|2022-02-28 13:40:50|2622.3|2614.6|2622.59|2614.89|2622.59|2614.89|2622.25|2614.55|30
1646055660000|2022-02-28 13:41:00|2622.61|2614.91|2623.38|2615.68|2623.42|2615.72|2622.58|2614.88|30
1646055670000|2022-02-28 13:41:10|2623.36|2615.66|2622.97|2615.27|2623.36|2615.66|2622.91|2615.21|33
1646055680000|2022-02-28 13:41:20|2623.01|2615.31|2623.17|2615.47|2623.21|2615.51|2622.97|2615.27|28
1646055690000|2022-02-28 13:41:30|2623.13|2615.43|2622.41|2614.71|2623.14|2615.44|2622.35|2614.65|30
1646055700000|2022-02-28 13:41:40|2622.39|2614.69|2621.74|2614.04|2622.39|2614.69|2621.03|2613.33|35
1646055710000|2022-02-28 13:41:50|2621.73|2614.03|2621.91|2614.21|2622.04|2614.34|2621.48|2613.78|38
1646055720000|2022-02-28 13:42:00|2621.99|2614.29|2622.69|2614.99|2623.3|2615.6|2621.77|2614.07|34
1646055730000|2022-02-28 13:42:10|2622.49|2614.79|2623|2615.3|2623.2|2615.5|2622.3|2614.6|35
1646055740000|2022-02-28 13:42:20|2623.01|2615.31|2622.67|2614.97|2623.34|2615.64|2622.51|2614.81|35
1646055750000|2022-02-28 13:42:30|2622.69|2614.99|2623|2615.3|2623.23|2615.53|2622.65|2614.95|34
1646055760000|2022-02-28 13:42:40|2622.98|2615.28|2623.02|2615.32|2623.29|2615.59|2622.9|2615.2|32
1646055770000|2022-02-28 13:42:50|2623.06|2615.36|2621.01|2613.31|2623.16|2615.46|2620.96|2613.26|29
1646055780000|2022-02-28 13:43:00|2621.07|2613.37|2620.84|2613.14|2621.43|2613.73|2620.82|2613.12|34
1646055790000|2022-02-28 13:43:10|2620.67|2612.97|2619.96|2612.26|2620.84|2613.14|2619.68|2611.98|33
1646055800000|2022-02-28 13:43:20|2619.95|2612.25|2622.74|2615.04|2622.9|2615.2|2619.8|2612.1|35
1646055810000|2022-02-28 13:43:30|2622.73|2615.03|2623.12|2615.42|2624.48|2616.78|2622.51|2614.81|36
1646055820000|2022-02-28 13:43:40|2623.1|2615.4|2622.68|2614.98|2623.1|2615.4|2622.44|2614.74|26
1646055830000|2022-02-28 13:43:50|2622.78|2615.08|2622.67|2614.97|2622.88|2615.18|2622.44|2614.74|36
1646055840000|2022-02-28 13:44:00|2622.64|2614.94|2623.71|2616.01|2623.71|2616.01|2622.64|2614.94|35
1646055850000|2022-02-28 13:44:10|2623.54|2615.84|2623.6|2615.9|2623.64|2615.94|2623.22|2615.52|32
1646055860000|2022-02-28 13:44:20|2623.62|2615.92|2623.74|2616.04|2624.09|2616.39|2623.51|2615.81|37
1646055870000|2022-02-28 13:44:30|2623.77|2616.07|2623.31|2615.61|2623.77|2616.07|2623.3|2615.6|34
1646055880000|2022-02-28 13:44:40|2623.35|2615.65|2622.55|2614.85|2623.43|2615.73|2622.15|2614.45|32
1646055890000|2022-02-28 13:44:50|2622.71|2615.01|2623.18|2615.48|2623.34|2615.64|2622.71|2615.01|31
1646055900000|2022-02-28 13:45:00|2623.22|2615.52|2624.76|2617.06|2624.78|2617.08|2623.22|2615.52|36
1646055910000|2022-02-28 13:45:10|2624.66|2616.96|2625.59|2617.89|2625.71|2618.01|2624.66|2616.96|34
1646055920000|2022-02-28 13:45:20|2625.58|2617.88|2626.19|2618.49|2626.57|2618.87|2625.5|2617.8|33
1646055930000|2022-02-28 13:45:30|2626.21|2618.51|2624.73|2617.03|2626.31|2618.61|2624.73|2617.03|25
1646055940000|2022-02-28 13:45:40|2624.48|2616.78|2624.67|2616.97|2624.79|2617.09|2624.1|2616.4|33
1646055950000|2022-02-28 13:45:50|2624.54|2616.84|2625.58|2617.88|2625.77|2618.07|2624.54|2616.84|32
1646055960000|2022-02-28 13:46:00|2625.56|2617.86|2624.29|2616.59|2625.67|2617.97|2624.29|2616.59|36
1646055970000|2022-02-28 13:46:10|2624.17|2616.47|2622.57|2614.87|2624.19|2616.49|2622.22|2614.52|35
1646055980000|2022-02-28 13:46:20|2622.56|2614.86|2623.58|2615.88|2623.85|2616.15|2622.55|2614.85|35
1646055990000|2022-02-28 13:46:30|2623.56|2615.86|2622.32|2614.62|2623.56|2615.86|2622.19|2614.49|35
1646056000000|2022-02-28 13:46:40|2622.31|2614.61|2622.77|2615.07|2623.06|2615.36|2622.31|2614.61|30
1646056010000|2022-02-28 13:46:50|2622.7|2615|2621.88|2614.18|2622.7|2615|2621.25|2613.55|32
1646056020000|2022-02-28 13:47:00|2621.85|2614.15|2623.74|2616.04|2623.74|2616.04|2621.85|2614.15|36
1646056030000|2022-02-28 13:47:10|2623.82|2616.12|2625.57|2617.87|2625.58|2617.88|2623.65|2615.95|35
1646056040000|2022-02-28 13:47:20|2625.6|2617.9|2625.78|2618.08|2626.14|2618.44|2625.59|2617.89|35
1646056050000|2022-02-28 13:47:30|2625.87|2618.17|2625.76|2618.06|2625.9|2618.2|2625.51|2617.81|39
1646056060000|2022-02-28 13:47:40|2625.7|2618|2623.97|2616.27|2625.86|2618.16|2623.75|2616.05|35
1646056070000|2022-02-28 13:47:50|2623.98|2616.28|2622.85|2615.15|2623.98|2616.28|2622.83|2615.13|34
1646056080000|2022-02-28 13:48:00|2622.77|2615.07|2621.24|2613.54|2622.77|2615.07|2621.15|2613.45|36
1646056090000|2022-02-28 13:48:10|2621.26|2613.56|2619.83|2612.13|2621.33|2613.63|2619.83|2612.13|37
1646056100000|2022-02-28 13:48:20|2619.81|2612.11|2621.54|2613.84|2621.57|2613.87|2619.7|2612|33
1646056110000|2022-02-28 13:48:30|2621.61|2613.91|2621.33|2613.63|2622.1|2614.4|2621.2|2613.5|39
1646056120000|2022-02-28 13:48:40|2621.37|2613.67|2621.33|2613.63|2621.39|2613.69|2621.19|2613.49|34
1646056130000|2022-02-28 13:48:50|2621.24|2613.54|2620.52|2612.82|2621.24|2613.54|2620.36|2612.66|29
1646056140000|2022-02-28 13:49:00|2620.46|2612.76|2620.27|2612.57|2620.78|2613.08|2620.27|2612.57|31
1646056150000|2022-02-28 13:49:10|2620.23|2612.53|2620.57|2612.87|2620.57|2612.87|2620.1|2612.4|34
1646056160000|2022-02-28 13:49:20|2620.61|2612.91|2621.06|2613.36|2621.07|2613.37|2620.56|2612.86|34
1646056170000|2022-02-28 13:49:30|2621.03|2613.33|2622.13|2614.43|2622.13|2614.43|2620.76|2613.06|33
1646056180000|2022-02-28 13:49:40|2622.11|2614.41|2621.79|2614.09|2622.15|2614.45|2621.75|2614.05|32
1646056190000|2022-02-28 13:49:50|2621.65|2613.95|2622.74|2615.04|2623.03|2615.33|2621.65|2613.95|35
1646056200000|2022-02-28 13:50:00|2622.55|2614.85|2622.09|2614.39|2622.61|2614.91|2622.09|2614.39|31
1646056210000|2022-02-28 13:50:10|2622.07|2614.37|2624.57|2616.87|2624.59|2616.89|2621.95|2614.25|34
1646056220000|2022-02-28 13:50:20|2624.56|2616.86|2624.67|2616.97|2625.03|2617.33|2624.02|2616.32|36
1646056230000|2022-02-28 13:50:30|2624.72|2617.02|2622.8|2615.1|2624.72|2617.02|2622.68|2614.98|36
1646056240000|2022-02-28 13:50:40|2622.83|2615.13|2622.43|2614.73|2622.83|2615.13|2622.16|2614.46|36
1646056250000|2022-02-28 13:50:50|2622.39|2614.69|2622.54|2614.84|2622.58|2614.88|2622.26|2614.56|36
1646056260000|2022-02-28 13:51:00|2622.56|2614.86|2624.25|2616.55|2624.3|2616.6|2622.51|2614.81|34
1646056270000|2022-02-28 13:51:10|2624.33|2616.63|2624.92|2617.22|2624.95|2617.25|2624.08|2616.38|28
1646056280000|2022-02-28 13:51:20|2624.93|2617.23|2626.38|2618.68|2626.46|2618.76|2624.92|2617.22|33
1646056290000|2022-02-28 13:51:30|2626.37|2618.67|2625.46|2617.76|2626.55|2618.85|2625.28|2617.58|37
1646056300000|2022-02-28 13:51:40|2625.45|2617.75|2626.25|2618.55|2626.34|2618.64|2625.45|2617.75|33
1646056310000|2022-02-28 13:51:50|2626.23|2618.53|2626.19|2618.49|2626.98|2619.28|2626.14|2618.44|35
1646056320000|2022-02-28 13:52:00|2626.35|2618.65|2626.75|2619.05|2626.86|2619.16|2626.09|2618.39|34
1646056330000|2022-02-28 13:52:10|2626.87|2619.17|2627.21|2619.51|2627.69|2619.99|2626.77|2619.07|36
1646056340000|2022-02-28 13:52:20|2627.24|2619.54|2628.55|2620.85|2628.71|2621.01|2627.18|2619.48|34
1646056350000|2022-02-28 13:52:30|2628.38|2620.68|2629.25|2621.55|2629.32|2621.62|2628.32|2620.62|35
1646056360000|2022-02-28 13:52:40|2629.17|2621.47|2628.99|2621.29|2630.2|2622.5|2628.99|2621.29|34
1646056370000|2022-02-28 13:52:50|2628.83|2621.13|2628.68|2620.98|2628.87|2621.17|2628.46|2620.76|35
1646056380000|2022-02-28 13:53:00|2628.71|2621.01|2628.61|2620.91|2628.74|2621.04|2628.38|2620.68|36
1646056390000|2022-02-28 13:53:10|2628.6|2620.9|2628.81|2621.11|2628.81|2621.11|2627.61|2619.91|40
1646056400000|2022-02-28 13:53:20|2628.89|2621.19|2628.65|2620.95|2629.04|2621.34|2628.6|2620.9|31
1646056410000|2022-02-28 13:53:30|2628.67|2620.97|2628.93|2621.23|2628.98|2621.28|2628.41|2620.71|31
1646056420000|2022-02-28 13:53:40|2628.86|2621.16|2628.9|2621.2|2629.05|2621.35|2628.59|2620.89|33
1646056430000|2022-02-28 13:53:50|2628.95|2621.25|2627.64|2619.94|2628.95|2621.25|2627.17|2619.47|36
1646056440000|2022-02-28 13:54:00|2627.53|2619.83|2626.84|2619.14|2627.53|2619.83|2626.63|2618.93|36
1646056450000|2022-02-28 13:54:10|2626.79|2619.09|2627.24|2619.54|2627.24|2619.54|2626.79|2619.09|34
1646056460000|2022-02-28 13:54:20|2627.27|2619.57|2627.83|2620.13|2627.83|2620.13|2627.2|2619.5|34
1646056470000|2022-02-28 13:54:30|2628.01|2620.31|2627.14|2619.44|2628.01|2620.31|2627.12|2619.42|32
1646056480000|2022-02-28 13:54:40|2627.16|2619.46|2626.48|2618.78|2627.21|2619.51|2626.28|2618.58|30
1646056490000|2022-02-28 13:54:50|2626.49|2618.79|2626.09|2618.39|2627.23|2619.53|2626.09|2618.39|33
1646056500000|2022-02-28 13:55:00|2626.08|2618.38|2625.1|2617.4|2626.14|2618.44|2624.9|2617.2|35
1646056510000|2022-02-28 13:55:10|2625.15|2617.45|2625.13|2617.43|2625.29|2617.59|2625.1|2617.4|33
1646056520000|2022-02-28 13:55:20|2625.17|2617.47|2625.87|2618.17|2626.08|2618.38|2625.16|2617.46|36
1646056530000|2022-02-28 13:55:30|2625.76|2618.06|2625.81|2618.11|2625.87|2618.17|2625.63|2617.93|30
1646056540000|2022-02-28 13:55:40|2625.89|2618.19|2625.99|2618.29|2625.99|2618.29|2625.68|2617.98|31
1646056550000|2022-02-28 13:55:50|2626.01|2618.31|2626.44|2618.74|2626.58|2618.88|2625.98|2618.28|37
1646056560000|2022-02-28 13:56:00|2626.42|2618.72|2626.34|2618.64|2626.45|2618.75|2626.28|2618.58|40
1646056570000|2022-02-28 13:56:10|2626.3|2618.6|2625.23|2617.53|2626.36|2618.66|2625.14|2617.44|31
1646056580000|2022-02-28 13:56:20|2625.19|2617.49|2625.25|2617.55|2625.34|2617.64|2625.11|2617.41|32
1646056590000|2022-02-28 13:56:30|2625.32|2617.62|2625.25|2617.55|2625.32|2617.62|2624.67|2616.97|26
1646056600000|2022-02-28 13:56:40|2625.21|2617.51|2624.39|2616.69|2625.4|2617.7|2624.27|2616.57|33
1646056610000|2022-02-28 13:56:50|2624.4|2616.7|2626.63|2618.93|2626.72|2619.02|2623.38|2615.68|37
1646056620000|2022-02-28 13:57:00|2626.67|2618.97|2626.53|2618.83|2627.03|2619.33|2626.35|2618.65|36
1646056630000|2022-02-28 13:57:10|2626.43|2618.73|2626.14|2618.44|2626.43|2618.73|2626.05|2618.35|22
1646056640000|2022-02-28 13:57:20|2626.08|2618.38|2626.44|2618.74|2626.72|2619.02|2626.08|2618.38|33
1646056650000|2022-02-28 13:57:30|2626.48|2618.78|2625.76|2618.06|2626.48|2618.78|2625.48|2617.78|26
1646056660000|2022-02-28 13:57:40|2625.82|2618.12|2625.61|2617.91|2626|2618.3|2625.49|2617.79|28
1646056670000|2022-02-28 13:57:50|2625.6|2617.9|2625.49|2617.79|2625.63|2617.93|2625.49|2617.79|13
1646056680000|2022-02-28 13:58:00|2625.3|2617.6|2625.1|2617.4|2625.3|2617.6|2624.98|2617.28|26
1646056690000|2022-02-28 13:58:10|2625.13|2617.43|2625.05|2617.35|2625.14|2617.44|2624.86|2617.16|25
1646056700000|2022-02-28 13:58:20|2625.07|2617.37|2625.22|2617.52|2625.72|2618.02|2625.05|2617.35|32
1646056710000|2022-02-28 13:58:30|2625.2|2617.5|2625.69|2617.99|2626.27|2618.57|2625.14|2617.44|27
1646056720000|2022-02-28 13:58:40|2625.64|2617.94|2625.06|2617.36|2625.64|2617.94|2625.06|2617.36|30
1646056730000|2022-02-28 13:58:50|2625.08|2617.38|2624.26|2616.56|2625.24|2617.54|2624.23|2616.53|29
1646056740000|2022-02-28 13:59:00|2624.23|2616.53|2624.52|2616.82|2624.52|2616.82|2624.17|2616.47|27
1646056750000|2022-02-28 13:59:10|2624.55|2616.85|2626.29|2618.59|2626.29|2618.59|2624.55|2616.85|30
1646056760000|2022-02-28 13:59:20|2626.27|2618.57|2625.93|2618.23|2626.27|2618.57|2625.73|2618.03|29
1646056770000|2022-02-28 13:59:30|2625.83|2618.13|2626.31|2618.61|2626.44|2618.74|2625.83|2618.13|23
1646056780000|2022-02-28 13:59:40|2626.29|2618.59|2625.49|2617.79|2626.4|2618.7|2625.49|2617.79|24
1646056790000|2022-02-28 13:59:50|2625.42|2617.72|2623.56|2615.86|2625.42|2617.72|2623.31|2615.61|38
1646056800000|2022-02-28 14:00:00|2623.65|2615.95|2623.54|2615.84|2624.12|2616.42|2623.2|2615.5|38
1646056810000|2022-02-28 14:00:10|2623.58|2615.88|2622.43|2614.73|2623.6|2615.9|2622.37|2614.67|34
1646056820000|2022-02-28 14:00:20|2622.42|2614.72|2621.89|2614.19|2622.43|2614.73|2621.89|2614.19|36
1646056830000|2022-02-28 14:00:30|2621.88|2614.18|2623.15|2615.45|2623.15|2615.45|2621.86|2614.16|31
1646056840000|2022-02-28 14:00:40|2623.27|2615.57|2622.75|2615.05|2623.48|2615.78|2622.75|2615.05|36
1646056850000|2022-02-28 14:00:50|2622.88|2615.18|2621.99|2614.29|2623.04|2615.34|2621.98|2614.28|35
1646056860000|2022-02-28 14:01:00|2621.97|2614.27|2621.93|2614.23|2622.41|2614.71|2621.93|2614.23|32
1646056870000|2022-02-28 14:01:10|2622.02|2614.32|2621.44|2613.74|2622.04|2614.34|2621.08|2613.38|30
1646056880000|2022-02-28 14:01:20|2621.43|2613.73|2621.49|2613.79|2621.65|2613.95|2620.9|2613.2|34
1646056890000|2022-02-28 14:01:30|2621.51|2613.81|2622.52|2614.82|2622.52|2614.82|2621.47|2613.77|31
1646056900000|2022-02-28 14:01:40|2622.62|2614.92|2623.09|2615.39|2623.17|2615.47|2622.58|2614.88|28
1646056910000|2022-02-28 14:01:50|2623.13|2615.43|2623.93|2616.23|2623.96|2616.26|2623.13|2615.43|38
1646056920000|2022-02-28 14:02:00|2623.99|2616.29|2624.26|2616.56|2624.34|2616.64|2623.99|2616.29|29
1646056930000|2022-02-28 14:02:10|2624.27|2616.57|2625.22|2617.52|2625.4|2617.7|2624.26|2616.56|32
1646056940000|2022-02-28 14:02:20|2625.1|2617.4|2623.1|2615.4|2625.1|2617.4|2622.72|2615.02|33
1646056950000|2022-02-28 14:02:30|2623.22|2615.52|2622.73|2615.03|2623.39|2615.69|2622.65|2614.95|29
1646056960000|2022-02-28 14:02:40|2622.71|2615.01|2623.26|2615.56|2623.36|2615.66|2622.68|2614.98|31
1646056970000|2022-02-28 14:02:50|2623.31|2615.61|2622.18|2614.48|2623.42|2615.72|2622.16|2614.46|34
1646056980000|2022-02-28 14:03:00|2622.14|2614.44|2622.85|2615.15|2623.2|2615.5|2621.52|2613.82|36
1646056990000|2022-02-28 14:03:10|2622.84|2615.14|2623.52|2615.82|2623.53|2615.83|2622.36|2614.66|31
1646057000000|2022-02-28 14:03:20|2623.53|2615.83|2623.59|2615.89|2623.91|2616.21|2623.5|2615.8|33
1646057010000|2022-02-28 14:03:30|2623.63|2615.93|2623.04|2615.34|2623.85|2616.15|2623.04|2615.34|33
1646057020000|2022-02-28 14:03:40|2623.09|2615.39|2623.41|2615.71|2623.41|2615.71|2623.05|2615.35|34
1646057030000|2022-02-28 14:03:50|2623.44|2615.74|2624.1|2616.4|2624.1|2616.4|2623.38|2615.68|34
1646057040000|2022-02-28 14:04:00|2624.13|2616.43|2623.4|2615.7|2624.46|2616.76|2623.4|2615.7|24
1646057050000|2022-02-28 14:04:10|2623.42|2615.72|2624.26|2616.56|2624.26|2616.56|2623.07|2615.37|36
1646057060000|2022-02-28 14:04:20|2624.15|2616.45|2623.65|2615.95|2624.18|2616.48|2623.52|2615.82|29
1646057070000|2022-02-28 14:04:30|2623.67|2615.97|2623.85|2616.15|2624.15|2616.45|2623.67|2615.97|36
1646057080000|2022-02-28 14:04:40|2624.01|2616.31|2623.61|2615.91|2624.01|2616.31|2623.45|2615.75|27
1646057090000|2022-02-28 14:04:50|2623.71|2616.01|2622.75|2615.05|2623.71|2616.01|2622.51|2614.81|28
1646057100000|2022-02-28 14:05:00|2622.79|2615.09|2623.06|2615.36|2623.5|2615.8|2622.74|2615.04|33
1646057110000|2022-02-28 14:05:10|2623.07|2615.37|2621.99|2614.29|2623.07|2615.37|2621.99|2614.29|34
1646057120000|2022-02-28 14:05:20|2622.02|2614.32|2621.98|2614.28|2622.19|2614.49|2621.96|2614.26|26
1646057130000|2022-02-28 14:05:30|2621.99|2614.29|2621.25|2613.55|2622|2614.3|2621.25|2613.55|24
1646057140000|2022-02-28 14:05:40|2621.3|2613.6|2623.11|2615.41|2623.17|2615.47|2621.25|2613.55|37
1646057150000|2022-02-28 14:05:50|2623.14|2615.44|2625.69|2617.99|2625.69|2617.99|2623.14|2615.44|37
1646057160000|2022-02-28 14:06:00|2625.77|2618.07|2627.25|2619.55|2627.44|2619.74|2625.77|2618.07|38
1646057170000|2022-02-28 14:06:10|2627.26|2619.56|2628.35|2620.65|2628.43|2620.73|2627.17|2619.47|32
1646057180000|2022-02-28 14:06:20|2628.32|2620.62|2627|2619.3|2628.32|2620.62|2626.92|2619.22|31
1646057190000|2022-02-28 14:06:30|2626.98|2619.28|2627.12|2619.42|2627.26|2619.56|2626.98|2619.28|26
1646057200000|2022-02-28 14:06:40|2627.16|2619.46|2626.74|2619.04|2627.33|2619.63|2626.57|2618.87|33
1646057210000|2022-02-28 14:06:50|2626.67|2618.97|2627.6|2619.9|2627.6|2619.9|2626.67|2618.97|25
1646057220000|2022-02-28 14:07:00|2627.57|2619.87|2627.28|2619.58|2628.11|2620.41|2627.23|2619.53|32
1646057230000|2022-02-28 14:07:10|2627.31|2619.61|2627.02|2619.32|2627.46|2619.76|2626.92|2619.22|26
1646057240000|2022-02-28 14:07:20|2627.01|2619.31|2627.32|2619.62|2627.32|2619.62|2626.57|2618.87|30
1646057250000|2022-02-28 14:07:30|2627.34|2619.64|2627.52|2619.82|2627.67|2619.97|2627.01|2619.31|28
1646057260000|2022-02-28 14:07:40|2627.58|2619.88|2627.31|2619.61|2627.6|2619.9|2627.22|2619.52|37
1646057270000|2022-02-28 14:07:50|2627.24|2619.54|2627.06|2619.36|2627.65|2619.95|2627.06|2619.36|22
1646057280000|2022-02-28 14:08:00|2627.07|2619.37|2627.94|2620.24|2627.94|2620.24|2626.76|2619.06|36
1646057290000|2022-02-28 14:08:10|2627.85|2620.15|2629.46|2621.76|2629.46|2621.76|2627.65|2619.95|31
1646057300000|2022-02-28 14:08:20|2629.51|2621.81|2629.35|2621.65|2629.51|2621.81|2629.05|2621.35|29
1646057310000|2022-02-28 14:08:30|2629.33|2621.63|2629.18|2621.48|2629.56|2621.86|2629.18|2621.48|31
1646057320000|2022-02-28 14:08:40|2628.99|2621.29|2629.16|2621.46|2629.35|2621.65|2628.88|2621.18|31
1646057330000|2022-02-28 14:08:50|2629.06|2621.36|2629.15|2621.45|2629.15|2621.45|2628.95|2621.25|18
1646057340000|2022-02-28 14:09:00|2629.11|2621.41|2628.69|2620.99|2629.11|2621.41|2628.63|2620.93|18
1646057350000|2022-02-28 14:09:10|2628.73|2621.03|2629.03|2621.33|2629.05|2621.35|2628.47|2620.77|24
1646057360000|2022-02-28 14:09:20|2629|2621.3|2629.13|2621.43|2629.18|2621.48|2628.72|2621.02|29
1646057370000|2022-02-28 14:09:30|2629.25|2621.55|2629.93|2622.23|2630.56|2622.86|2629.25|2621.55|33
1646057380000|2022-02-28 14:09:40|2629.87|2622.17|2629.98|2622.28|2630.59|2622.89|2629.85|2622.15|31
1646057390000|2022-02-28 14:09:50|2629.99|2622.29|2630.31|2622.61|2630.43|2622.73|2629.92|2622.22|31
1646057400000|2022-02-28 14:10:00|2630.29|2622.59|2630.21|2622.51|2630.58|2622.88|2629.76|2622.06|35
1646057410000|2022-02-28 14:10:10|2630.15|2622.45|2629.88|2622.18|2630.17|2622.47|2629.84|2622.14|34
1646057420000|2022-02-28 14:10:20|2629.75|2622.05|2630.47|2622.77|2630.47|2622.77|2629.58|2621.88|35
1646057430000|2022-02-28 14:10:30|2630.5|2622.8|2632.45|2624.75|2632.55|2624.85|2630.43|2622.73|34
1646057440000|2022-02-28 14:10:40|2632.36|2624.66|2634.22|2626.52|2634.3|2626.6|2631.79|2624.09|39
1646057450000|2022-02-28 14:10:50|2634.28|2626.58|2633.58|2625.88|2634.42|2626.72|2633.58|2625.88|35
1646057460000|2022-02-28 14:11:00|2633.56|2625.86|2630.84|2623.14|2633.65|2625.95|2630.84|2623.14|36
1646057470000|2022-02-28 14:11:10|2630.69|2622.99|2629.37|2621.67|2630.86|2623.16|2629.37|2621.67|32
1646057480000|2022-02-28 14:11:20|2629.19|2621.49|2630.66|2622.96|2630.74|2623.04|2629.15|2621.45|36
1646057490000|2022-02-28 14:11:30|2630.57|2622.87|2630.88|2623.18|2630.98|2623.28|2630.43|2622.73|32
1646057500000|2022-02-28 14:11:40|2630.76|2623.06|2630.89|2623.19|2631.02|2623.32|2630.19|2622.49|34
1646057510000|2022-02-28 14:11:50|2630.86|2623.16|2629.95|2622.25|2631.13|2623.43|2629.94|2622.24|39
1646057520000|2022-02-28 14:12:00|2629.94|2622.24|2630.83|2623.13|2630.9|2623.2|2629.94|2622.24|37
1646057530000|2022-02-28 14:12:10|2630.93|2623.23|2633.47|2625.77|2633.47|2625.77|2630.8|2623.1|38
1646057540000|2022-02-28 14:12:20|2633.65|2625.95|2635.85|2628.15|2637.59|2629.89|2633.64|2625.94|40
1646057550000|2022-02-28 14:12:30|2635.82|2628.12|2636.08|2628.38|2636.88|2629.18|2635.75|2628.05|39
1646057560000|2022-02-28 14:12:40|2636.99|2629.29|2636.22|2628.52|2637.17|2629.47|2635.62|2627.92|38
1646057570000|2022-02-28 14:12:50|2636.28|2628.58|2635.37|2627.67|2636.31|2628.61|2635.3|2627.6|34
1646057580000|2022-02-28 14:13:00|2635.48|2627.78|2635.38|2627.68|2635.8|2628.1|2635.11|2627.41|33
1646057590000|2022-02-28 14:13:10|2635.37|2627.67|2635.1|2627.4|2635.47|2627.77|2634.75|2627.05|36
1646057600000|2022-02-28 14:13:20|2635.08|2627.38|2635.58|2627.88|2635.59|2627.89|2634.94|2627.24|30
1646057610000|2022-02-28 14:13:30|2635.59|2627.89|2636.65|2628.95|2636.66|2628.96|2635.59|2627.89|38
1646057620000|2022-02-28 14:13:40|2636.75|2629.05|2637.79|2630.09|2637.79|2630.09|2636.5|2628.8|29
1646057630000|2022-02-28 14:13:50|2637.43|2629.73|2637.37|2629.67|2637.78|2630.08|2637.31|2629.61|37
1646057640000|2022-02-28 14:14:00|2637.4|2629.7|2638.42|2630.72|2638.58|2630.88|2637.36|2629.66|38
1646057650000|2022-02-28 14:14:10|2638.41|2630.71|2638.14|2630.44|2639.25|2631.55|2638.14|2630.44|34
1646057660000|2022-02-28 14:14:20|2638.19|2630.49|2644.99|2637.29|2644.99|2637.29|2638.19|2630.49|38
1646057670000|2022-02-28 14:14:30|2645.41|2637.71|2640.1|2632.4|2646.68|2638.98|2640.1|2632.4|40
1646057680000|2022-02-28 14:14:40|2639.79|2632.09|2639.05|2631.35|2639.85|2632.15|2638.49|2630.79|39
1646057690000|2022-02-28 14:14:50|2639.14|2631.44|2641.23|2633.53|2641.4|2633.7|2638.94|2631.24|37
1646057700000|2022-02-28 14:15:00|2641.36|2633.66|2643.86|2636.16|2644.22|2636.52|2641.36|2633.66|36
1646057710000|2022-02-28 14:15:10|2643.98|2636.28|2643.85|2636.15|2644.81|2637.11|2643.24|2635.54|37
1646057720000|2022-02-28 14:15:20|2643.87|2636.17|2643.18|2635.48|2644.96|2637.26|2642.87|2635.17|35
1646057730000|2022-02-28 14:15:30|2643.19|2635.49|2646.39|2638.69|2646.39|2638.69|2643.19|2635.49|39
1646057740000|2022-02-28 14:15:40|2646.4|2638.7|2650.15|2642.45|2650.15|2642.45|2646.31|2638.61|39
1646057750000|2022-02-28 14:15:50|2650.18|2642.48|2660.64|2652.94|2661.97|2654.27|2650.18|2642.48|39
1646057760000|2022-02-28 14:16:00|2659.99|2652.29|2658.39|2650.69|2659.99|2652.29|2656.97|2649.27|40
1646057770000|2022-02-28 14:16:10|2658.36|2650.66|2655.24|2647.54|2658.4|2650.7|2654.55|2646.85|38
1646057780000|2022-02-28 14:16:20|2655.33|2647.63|2655.56|2647.86|2655.57|2647.87|2652.88|2645.18|37
1646057790000|2022-02-28 14:16:30|2655.68|2647.98|2663.15|2655.45|2663.15|2655.45|2655.68|2647.98|40
1646057800000|2022-02-28 14:16:40|2663.23|2655.53|2666.85|2659.15|2668.28|2660.58|2663.2|2655.5|39
1646057810000|2022-02-28 14:16:50|2666.9|2659.2|2677.23|2669.53|2677.23|2669.53|2666.9|2659.2|40
1646057820000|2022-02-28 14:17:00|2677.25|2669.55|2672.25|2664.55|2677.46|2669.76|2671.81|2664.11|40
1646057830000|2022-02-28 14:17:10|2672.22|2664.52|2673.09|2665.39|2674.56|2666.86|2672.22|2664.52|38
1646057840000|2022-02-28 14:17:20|2673|2665.3|2670.3|2662.6|2673.01|2665.31|2669.59|2661.89|40
1646057850000|2022-02-28 14:17:30|2670.26|2662.56|2670.53|2662.83|2670.53|2662.83|2667.3|2659.6|39
1646057860000|2022-02-28 14:17:40|2670.44|2662.74|2674.73|2667.03|2674.73|2667.03|2670.44|2662.74|39
1646057870000|2022-02-28 14:17:50|2674.78|2667.08|2679.47|2671.77|2679.47|2671.77|2674.72|2667.02|40
1646057880000|2022-02-28 14:18:00|2679.82|2672.12|2677.52|2669.82|2680.52|2672.82|2677.52|2669.82|40
1646057890000|2022-02-28 14:18:10|2677.35|2669.65|2673.31|2665.61|2677.35|2669.65|2672.75|2665.05|40
1646057900000|2022-02-28 14:18:20|2673.34|2665.64|2675.61|2667.91|2675.93|2668.23|2673.34|2665.64|39
1646057910000|2022-02-28 14:18:30|2675.53|2667.83|2677.84|2670.14|2677.84|2670.14|2675.37|2667.67|39
1646057920000|2022-02-28 14:18:40|2678.15|2670.45|2681.25|2673.55|2681.5|2673.8|2677.85|2670.15|39
1646057930000|2022-02-28 14:18:50|2681.24|2673.54|2677.96|2670.26|2681.24|2673.54|2677.96|2670.26|38
1646057940000|2022-02-28 14:19:00|2678.04|2670.34|2679.21|2671.51|2680.09|2672.39|2677.93|2670.23|39
1646057950000|2022-02-28 14:19:10|2679.12|2671.42|2676.16|2668.46|2679.19|2671.49|2675.89|2668.19|38
1646057960000|2022-02-28 14:19:20|2676.08|2668.38|2678.92|2671.22|2680.04|2672.34|2676.06|2668.36|39
1646057970000|2022-02-28 14:19:30|2678.91|2671.21|2679.42|2671.72|2681.06|2673.36|2678.91|2671.21|38
1646057980000|2022-02-28 14:19:40|2679.31|2671.61|2684.21|2676.51|2684.21|2676.51|2678.65|2670.95|38
1646057990000|2022-02-28 14:19:50|2684.81|2677.11|2684.36|2676.66|2684.93|2677.23|2683.88|2676.18|38
1646058000000|2022-02-28 14:20:00|2684.38|2676.68|2681.93|2674.23|2684.38|2676.68|2681.22|2673.52|40
1646058010000|2022-02-28 14:20:10|2682.3|2674.6|2679.48|2671.78|2682.3|2674.6|2679.44|2671.74|39
1646058020000|2022-02-28 14:20:20|2678.94|2671.24|2679.99|2672.29|2680.56|2672.86|2677.84|2670.14|41
1646058030000|2022-02-28 14:20:30|2679.94|2672.24|2680.59|2672.89|2680.62|2672.92|2679.4|2671.7|39
1646058040000|2022-02-28 14:20:40|2680.57|2672.87|2681.21|2673.51|2681.24|2673.54|2679.06|2671.36|34
1646058050000|2022-02-28 14:20:50|2681.4|2673.7|2683.43|2675.73|2683.43|2675.73|2680.86|2673.16|39
1646058060000|2022-02-28 14:21:00|2683.49|2675.79|2680.32|2672.62|2683.49|2675.79|2680.32|2672.62|39
1646058070000|2022-02-28 14:21:10|2680.2|2672.5|2679.69|2671.99|2681.95|2674.25|2679.69|2671.99|39
1646058080000|2022-02-28 14:21:20|2679.63|2671.93|2677.91|2670.21|2679.83|2672.13|2677.91|2670.21|38
1646058090000|2022-02-28 14:21:30|2678.04|2670.34|2679.45|2671.75|2679.54|2671.84|2677.57|2669.87|37
1646058100000|2022-02-28 14:21:40|2679.39|2671.69|2678.09|2670.39|2679.39|2671.69|2678.09|2670.39|36
1646058110000|2022-02-28 14:21:50|2678.07|2670.37|2678.98|2671.28|2679.25|2671.55|2678.07|2670.37|34
1646058120000|2022-02-28 14:22:00|2678.93|2671.23|2676.7|2669|2678.93|2671.23|2676.7|2669|34
1646058130000|2022-02-28 14:22:10|2676.67|2668.97|2675.23|2667.53|2676.73|2669.03|2675.23|2667.53|35
1646058140000|2022-02-28 14:22:20|2675.2|2667.5|2679|2671.3|2679|2671.3|2674.69|2666.99|37
1646058150000|2022-02-28 14:22:30|2679.06|2671.36|2680.52|2672.82|2680.52|2672.82|2679.02|2671.32|35
1646058160000|2022-02-28 14:22:40|2680.54|2672.84|2680.88|2673.18|2681.33|2673.63|2680.52|2672.82|37
1646058170000|2022-02-28 14:22:50|2680.81|2673.11|2681.93|2674.23|2682.15|2674.45|2679.58|2671.88|40
1646058180000|2022-02-28 14:23:00|2681.94|2674.24|2680.46|2672.76|2682.26|2674.56|2680.46|2672.76|37
1646058190000|2022-02-28 14:23:10|2680.44|2672.74|2681.83|2674.13|2681.87|2674.17|2680.37|2672.67|36
1646058200000|2022-02-28 14:23:20|2681.77|2674.07|2680.05|2672.35|2681.77|2674.07|2680.05|2672.35|33
1646058210000|2022-02-28 14:23:30|2680.07|2672.37|2679.86|2672.16|2680.25|2672.55|2678.88|2671.18|40
1646058220000|2022-02-28 14:23:40|2679.85|2672.15|2680.33|2672.63|2681.17|2673.47|2679.85|2672.15|34
1646058230000|2022-02-28 14:23:50|2680.3|2672.6|2681.68|2673.98|2681.68|2673.98|2680.3|2672.6|37
1646058240000|2022-02-28 14:24:00|2681.49|2673.79|2681.87|2674.17|2682.17|2674.47|2681.07|2673.37|37
1646058250000|2022-02-28 14:24:10|2681.81|2674.11|2683.57|2675.87|2683.67|2675.97|2681.11|2673.41|38
1646058260000|2022-02-28 14:24:20|2683.29|2675.59|2682.3|2674.6|2683.39|2675.69|2682.26|2674.56|39
1646058270000|2022-02-28 14:24:30|2682.33|2674.63|2680.35|2672.65|2682.53|2674.83|2680.35|2672.65|34
1646058280000|2022-02-28 14:24:40|2680.1|2672.4|2676.66|2668.96|2680.1|2672.4|2676.65|2668.95|40
1646058290000|2022-02-28 14:24:50|2676.48|2668.78|2676.33|2668.63|2677.41|2669.71|2676.32|2668.62|36
1646058300000|2022-02-28 14:25:00|2676.32|2668.62|2676.46|2668.76|2676.71|2669.01|2676.04|2668.34|37
1646058310000|2022-02-28 14:25:10|2676.58|2668.88|2674.98|2667.28|2676.58|2668.88|2674.7|2667|38
1646058320000|2022-02-28 14:25:20|2675|2667.3|2680.34|2672.64|2680.34|2672.64|2674.98|2667.28|40
1646058330000|2022-02-28 14:25:30|2680.32|2672.62|2679.54|2671.84|2680.32|2672.62|2679.25|2671.55|36
1646058340000|2022-02-28 14:25:40|2679.53|2671.83|2680.62|2672.92|2680.77|2673.07|2679.45|2671.75|36
1646058350000|2022-02-28 14:25:50|2680.26|2672.56|2679.5|2671.8|2680.26|2672.56|2678.64|2670.94|39
1646058360000|2022-02-28 14:26:00|2679.53|2671.83|2676.31|2668.61|2679.53|2671.83|2675.98|2668.28|38
1646058370000|2022-02-28 14:26:10|2676.42|2668.72|2677.24|2669.54|2677.39|2669.69|2676.25|2668.55|37
1646058380000|2022-02-28 14:26:20|2677.28|2669.58|2676.87|2669.17|2677.9|2670.2|2676.85|2669.15|36
1646058390000|2022-02-28 14:26:30|2677.02|2669.32|2676.37|2668.67|2677.65|2669.95|2676.37|2668.67|39
1646058400000|2022-02-28 14:26:40|2676.27|2668.57|2676.21|2668.51|2676.27|2668.57|2675.79|2668.09|27
1646058410000|2022-02-28 14:26:50|2676.26|2668.56|2675.39|2667.69|2676.75|2669.05|2675.03|2667.33|37
1646058420000|2022-02-28 14:27:00|2675.64|2667.94|2677.6|2669.9|2677.6|2669.9|2675.64|2667.94|37
1646058430000|2022-02-28 14:27:10|2677.58|2669.88|2676.72|2669.02|2678.37|2670.67|2676.69|2668.99|37
1646058440000|2022-02-28 14:27:20|2676.61|2668.91|2678.23|2670.53|2678.23|2670.53|2676.28|2668.58|37
1646058450000|2022-02-28 14:27:30|2678.29|2670.59|2680.71|2673.01|2680.71|2673.01|2677.3|2669.6|37
1646058460000|2022-02-28 14:27:40|2680.74|2673.04|2682.76|2675.06|2684.05|2676.35|2680.74|2673.04|40
1646058470000|2022-02-28 14:27:50|2682.72|2675.02|2683.57|2675.87|2684.02|2676.32|2682.01|2674.31|37
1646058480000|2022-02-28 14:28:00|2683.8|2676.1|2688.6|2680.9|2688.6|2680.9|2683.61|2675.91|28
1646058490000|2022-02-28 14:28:10|2688.19|2680.49|2688.58|2680.88|2690.08|2682.38|2688.07|2680.37|28
1646058500000|2022-02-28 14:28:20|2688.36|2680.66|2692.31|2684.61|2692.31|2684.61|2688.12|2680.42|28
1646058510000|2022-02-28 14:28:30|2692.61|2684.91|2692.69|2684.99|2696.1|2688.4|2692.61|2684.91|28
1646058520000|2022-02-28 14:28:40|2692.89|2685.19|2692.17|2684.47|2693.92|2686.22|2691.27|2683.57|29
1646058530000|2022-02-28 14:28:50|2693.34|2685.64|2692.8|2685.1|2696|2688.3|2692.73|2685.03|29
1646058540000|2022-02-28 14:29:00|2692.33|2684.63|2697.32|2689.62|2697.45|2689.75|2692.28|2684.58|27
1646058550000|2022-02-28 14:29:10|2697.72|2690.02|2693.35|2685.65|2697.72|2690.02|2692.45|2684.75|28
1646058560000|2022-02-28 14:29:20|2693.28|2685.58|2694.05|2686.35|2694.05|2686.35|2691.55|2683.85|28
1646058570000|2022-02-28 14:29:30|2694.65|2686.95|2693.57|2685.87|2694.92|2687.22|2692.34|2684.64|28
1646058580000|2022-02-28 14:29:40|2693.55|2685.85|2692.72|2685.02|2693.55|2685.85|2692.11|2684.41|25
1646058590000|2022-02-28 14:29:50|2692.57|2684.87|2695.9|2688.2|2696.33|2688.63|2692.52|2684.82|28
1646058600000|2022-02-28 14:30:00|2695.92|2688.22|2698.38|2690.68|2700.3|2692.6|2695.85|2688.15|26
1646058610000|2022-02-28 14:30:10|2698.99|2691.29|2701.64|2693.94|2701.64|2693.94|2698.99|2691.29|25
1646058620000|2022-02-28 14:30:20|2701.88|2694.18|2704.51|2696.81|2708.26|2700.56|2701.88|2694.18|29
1646058630000|2022-02-28 14:30:30|2703.72|2696.02|2702.77|2695.07|2703.72|2696.02|2700.32|2692.62|27
1646058640000|2022-02-28 14:30:40|2702.98|2695.28|2701.4|2693.7|2703.07|2695.37|2701.2|2693.5|28
1646058650000|2022-02-28 14:30:50|2701.32|2693.62|2701.17|2693.47|2701.88|2694.18|2699.77|2692.07|28
1646058660000|2022-02-28 14:31:00|2700.79|2693.09|2700.55|2692.85|2701.61|2693.91|2700.12|2692.42|29
1646058670000|2022-02-28 14:31:10|2700.45|2692.75|2698.38|2690.68|2700.57|2692.87|2697.65|2689.95|28
1646058680000|2022-02-28 14:31:20|2698.68|2690.98|2701.35|2693.65|2701.67|2693.97|2698.68|2690.98|27
1646058690000|2022-02-28 14:31:30|2701.18|2693.48|2703.37|2695.67|2705.03|2697.33|2699.12|2691.42|29
1646058700000|2022-02-28 14:31:40|2703.56|2695.86|2706.85|2699.15|2710.24|2702.54|2703.56|2695.86|28
1646058710000|2022-02-28 14:31:50|2706.61|2698.91|2702|2694.3|2707.31|2699.61|2702|2694.3|29
1646058720000|2022-02-28 14:32:00|2702.1|2694.4|2704.2|2696.5|2704.2|2696.5|2701.04|2693.34|27
1646058730000|2022-02-28 14:32:10|2704.69|2696.99|2704.68|2696.98|2704.98|2697.28|2704.33|2696.63|29
1646058740000|2022-02-28 14:32:20|2704.54|2696.84|2707.14|2699.44|2708.98|2701.28|2704.39|2696.69|26
1646058750000|2022-02-28 14:32:30|2706.96|2699.26|2707.63|2699.93|2708|2700.3|2705.64|2697.94|28
1646058760000|2022-02-28 14:32:40|2707.87|2700.17|2709.59|2701.89|2709.93|2702.23|2707.87|2700.17|26
1646058770000|2022-02-28 14:32:50|2709.46|2701.76|2710.39|2702.69|2710.63|2702.93|2708.88|2701.18|26
1646058780000|2022-02-28 14:33:00|2710.74|2703.04|2708.42|2700.72|2712.7|2705|2708.27|2700.57|28
1646058790000|2022-02-28 14:33:10|2707.97|2700.27|2708.03|2700.33|2709.27|2701.57|2707.58|2699.88|28
1646058800000|2022-02-28 14:33:20|2709.02|2701.32|2711.02|2703.32|2711.64|2703.94|2709.02|2701.32|26
1646058810000|2022-02-28 14:33:30|2710.91|2703.21|2707.54|2699.84|2710.91|2703.21|2707.52|2699.82|29
1646058820000|2022-02-28 14:33:40|2707.27|2699.57|2708.54|2700.84|2708.54|2700.84|2705.72|2698.02|28
1646058830000|2022-02-28 14:33:50|2709.13|2701.43|2712.63|2704.93|2713.17|2705.47|2708.76|2701.06|28
1646058840000|2022-02-28 14:34:00|2712.69|2704.99|2718.96|2711.26|2719.71|2712.01|2712.33|2704.63|27
1646058850000|2022-02-28 14:34:10|2719.26|2711.56|2722.26|2714.56|2722.26|2714.56|2718.42|2710.72|29
1646058860000|2022-02-28 14:34:20|2721.97|2714.27|2719.67|2711.97|2722.7|2715|2719.28|2711.58|26
1646058870000|2022-02-28 14:34:30|2719.94|2712.24|2719.59|2711.89|2719.96|2712.26|2719|2711.3|26
1646058880000|2022-02-28 14:34:40|2719.68|2711.98|2721.2|2713.5|2721.37|2713.67|2719.22|2711.52|29
1646058890000|2022-02-28 14:34:50|2721.03|2713.33|2720.78|2713.08|2721.21|2713.51|2720.16|2712.46|28
1646058900000|2022-02-28 14:35:00|2720.85|2713.15|2723.33|2715.63|2724.08|2716.38|2720.85|2713.15|29
1646058910000|2022-02-28 14:35:10|2724.1|2716.4|2721.75|2714.05|2725.82|2718.12|2721.75|2714.05|28
1646058920000|2022-02-28 14:35:20|2721.91|2714.21|2720.89|2713.19|2723.56|2715.86|2720.89|2713.19|29
1646058930000|2022-02-28 14:35:30|2720.4|2712.7|2721.23|2713.53|2721.32|2713.62|2720.2|2712.5|27
1646058940000|2022-02-28 14:35:40|2720.44|2712.74|2720.94|2713.24|2722.31|2714.61|2719.85|2712.15|29
1646058950000|2022-02-28 14:35:50|2721.33|2713.63|2723.06|2715.36|2723.36|2715.66|2720.87|2713.17|28
1646058960000|2022-02-28 14:36:00|2723.33|2715.63|2721.61|2713.91|2724.27|2716.57|2721.61|2713.91|28
1646058970000|2022-02-28 14:36:10|2721.49|2713.79|2719.86|2712.16|2721.59|2713.89|2718.73|2711.03|38
1646058980000|2022-02-28 14:36:20|2719.73|2712.03|2720|2712.3|2720|2712.3|2718.67|2710.97|35
1646058990000|2022-02-28 14:36:30|2720.61|2712.91|2721.12|2713.42|2722.16|2714.46|2720.55|2712.85|39
1646059000000|2022-02-28 14:36:40|2721.37|2713.67|2719.49|2711.79|2721.57|2713.87|2719.36|2711.66|39
1646059010000|2022-02-28 14:36:50|2719.77|2712.07|2719.03|2711.33|2721.01|2713.31|2718.86|2711.16|40
1646059020000|2022-02-28 14:37:00|2719.18|2711.48|2718.37|2710.67|2719.47|2711.77|2718.26|2710.56|37
1646059030000|2022-02-28 14:37:10|2718|2710.3|2718.56|2710.86|2719.44|2711.74|2717.86|2710.16|39
1646059040000|2022-02-28 14:37:20|2718.5|2710.8|2717.96|2710.26|2719.41|2711.71|2717.86|2710.16|39
1646059050000|2022-02-28 14:37:30|2717.73|2710.03|2714.38|2706.68|2717.73|2710.03|2714.38|2706.68|40
1646059060000|2022-02-28 14:37:40|2714.1|2706.4|2715.89|2708.19|2716.42|2708.72|2714.1|2706.4|39
1646059070000|2022-02-28 14:37:50|2715.64|2707.94|2717.59|2709.89|2717.59|2709.89|2715.56|2707.86|39
1646059080000|2022-02-28 14:38:00|2717.92|2710.22|2715.75|2708.05|2718.8|2711.1|2715.75|2708.05|39
1646059090000|2022-02-28 14:38:10|2715.73|2708.03|2716.02|2708.32|2718|2710.3|2715.61|2707.91|38
1646059100000|2022-02-28 14:38:20|2715.87|2708.17|2714.59|2706.89|2715.89|2708.19|2714.49|2706.79|38
1646059110000|2022-02-28 14:38:30|2714.8|2707.1|2714.29|2706.59|2715.11|2707.41|2714.11|2706.41|39
1646059120000|2022-02-28 14:38:40|2714.2|2706.5|2714.43|2706.73|2714.86|2707.16|2713.86|2706.16|38
1646059130000|2022-02-28 14:38:50|2714.44|2706.74|2714.81|2707.11|2714.81|2707.11|2713.56|2705.86|37
1646059140000|2022-02-28 14:39:00|2714.77|2707.07|2716.54|2708.84|2717.38|2709.68|2714.48|2706.78|40
1646059150000|2022-02-28 14:39:10|2716.65|2708.95|2718.51|2710.81|2718.73|2711.03|2716.46|2708.76|37
1646059160000|2022-02-28 14:39:20|2718.34|2710.64|2716.51|2708.81|2718.37|2710.67|2716.31|2708.61|40
1646059170000|2022-02-28 14:39:30|2716.41|2708.71|2714.58|2706.88|2716.52|2708.82|2714.58|2706.88|38
1646059180000|2022-02-28 14:39:40|2714.57|2706.87|2715.27|2707.57|2715.48|2707.78|2714.55|2706.85|38
1646059190000|2022-02-28 14:39:50|2715.25|2707.55|2714.82|2707.12|2715.41|2707.71|2714.67|2706.97|37
1646059200000|2022-02-28 14:40:00|2714.65|2706.95|2716.5|2708.8|2716.8|2709.1|2714.03|2706.33|40
1646059210000|2022-02-28 14:40:10|2716.38|2708.68|2716.42|2708.72|2716.5|2708.8|2715.76|2708.06|36
1646059220000|2022-02-28 14:40:20|2716.36|2708.66|2715.84|2708.14|2716.38|2708.68|2715.8|2708.1|33
1646059230000|2022-02-28 14:40:30|2715.68|2707.98|2715.87|2708.17|2716.39|2708.69|2714.98|2707.28|39
1646059240000|2022-02-28 14:40:40|2715.5|2707.8|2715.66|2707.96|2716.02|2708.32|2715.28|2707.58|37
1646059250000|2022-02-28 14:40:50|2715.74|2708.04|2714.25|2706.55|2716.43|2708.73|2714.16|2706.46|39
1646059260000|2022-02-28 14:41:00|2714.53|2706.83|2714.73|2707.03|2715.4|2707.7|2714.27|2706.57|37
1646059270000|2022-02-28 14:41:10|2714.69|2706.99|2715.39|2707.69|2715.69|2707.99|2714.04|2706.34|36
1646059280000|2022-02-28 14:41:20|2715.24|2707.54|2712.67|2704.97|2715.25|2707.55|2712.59|2704.89|40
1646059290000|2022-02-28 14:41:30|2712.62|2704.92|2714.71|2707.01|2714.73|2707.03|2712.55|2704.85|40
1646059300000|2022-02-28 14:41:40|2714.75|2707.05|2714.42|2706.72|2715.39|2707.69|2714.31|2706.61|34
1646059310000|2022-02-28 14:41:50|2714.36|2706.66|2714.77|2707.07|2714.77|2707.07|2713.89|2706.19|39
1646059320000|2022-02-28 14:42:00|2714.93|2707.23|2721.18|2713.48|2721.18|2713.48|2714.8|2707.1|38
1646059330000|2022-02-28 14:42:10|2721.1|2713.4|2720.78|2713.08|2721.25|2713.55|2719.08|2711.38|40
1646059340000|2022-02-28 14:42:20|2720.67|2712.97|2719.45|2711.75|2721.07|2713.37|2718.85|2711.15|40
1646059350000|2022-02-28 14:42:30|2720.04|2712.34|2721.87|2714.17|2722|2714.3|2719.91|2712.21|40
1646059360000|2022-02-28 14:42:40|2721.79|2714.09|2719.45|2711.75|2722.38|2714.68|2719.26|2711.56|37
1646059370000|2022-02-28 14:42:50|2719.42|2711.72|2718.34|2710.64|2719.42|2711.72|2718.27|2710.57|37
1646059380000|2022-02-28 14:43:00|2718.29|2710.59|2718.8|2711.1|2719.84|2712.14|2718.19|2710.49|39
1646059390000|2022-02-28 14:43:10|2718.57|2710.87|2717.81|2710.11|2718.57|2710.87|2716.14|2708.44|38
1646059400000|2022-02-28 14:43:20|2717.75|2710.05|2715.51|2707.81|2717.76|2710.06|2715.51|2707.81|37
1646059410000|2022-02-28 14:43:30|2715.81|2708.11|2712.07|2704.37|2715.91|2708.21|2712.07|2704.37|39
1646059420000|2022-02-28 14:43:40|2712.16|2704.46|2712.18|2704.48|2712.69|2704.99|2711.65|2703.95|37
1646059430000|2022-02-28 14:43:50|2712.85|2705.15|2712.56|2704.86|2713.09|2705.39|2712.56|2704.86|38
1646059440000|2022-02-28 14:44:00|2712.47|2704.77|2714|2706.3|2714.41|2706.71|2712.25|2704.55|39
1646059450000|2022-02-28 14:44:10|2714.11|2706.41|2713.78|2706.08|2714.48|2706.78|2713.31|2705.61|38
1646059460000|2022-02-28 14:44:20|2713.73|2706.03|2715.72|2708.02|2715.72|2708.02|2713.62|2705.92|36
1646059470000|2022-02-28 14:44:30|2715.78|2708.08|2715.39|2707.69|2716.33|2708.63|2715.35|2707.65|36
1646059480000|2022-02-28 14:44:40|2715.58|2707.88|2716.37|2708.67|2716.66|2708.96|2715.38|2707.68|37
1646059490000|2022-02-28 14:44:50|2716.21|2708.51|2713.74|2706.04|2716.25|2708.55|2713.48|2705.78|38
1646059500000|2022-02-28 14:45:00|2713.64|2705.94|2714.12|2706.42|2714.12|2706.42|2713.3|2705.6|39
1646059510000|2022-02-28 14:45:10|2714.44|2706.74|2714.08|2706.38|2715.57|2707.87|2714.08|2706.38|39
1646059520000|2022-02-28 14:45:20|2714.12|2706.42|2713.94|2706.24|2714.25|2706.55|2712.88|2705.18|39
1646059530000|2022-02-28 14:45:30|2714.01|2706.31|2716.44|2708.74|2716.74|2709.04|2713.92|2706.22|40
1646059540000|2022-02-28 14:45:40|2716.53|2708.83|2716.3|2708.6|2716.56|2708.86|2716.02|2708.32|37
1646059550000|2022-02-28 14:45:50|2716.34|2708.64|2720.48|2712.78|2720.53|2712.83|2716.34|2708.64|37
1646059560000|2022-02-28 14:46:00|2720.68|2712.98|2722.68|2714.98|2722.68|2714.98|2719.9|2712.2|39
1646059570000|2022-02-28 14:46:10|2722.46|2714.76|2721.97|2714.27|2723.31|2715.61|2721.9|2714.2|38
1646059580000|2022-02-28 14:46:20|2721.95|2714.25|2719.88|2712.18|2723.9|2716.2|2719.88|2712.18|40
1646059590000|2022-02-28 14:46:30|2719.48|2711.78|2717.17|2709.47|2720.01|2712.31|2717.04|2709.34|37
1646059600000|2022-02-28 14:46:40|2717.42|2709.72|2715.73|2708.03|2717.46|2709.76|2715.43|2707.73|39
1646059610000|2022-02-28 14:46:50|2715.81|2708.11|2715.79|2708.09|2717.44|2709.74|2714.4|2706.7|38
1646059620000|2022-02-28 14:47:00|2715.52|2707.82|2719.6|2711.9|2719.62|2711.92|2715.24|2707.54|39
1646059630000|2022-02-28 14:47:10|2719.62|2711.92|2718.2|2710.5|2719.62|2711.92|2718.07|2710.37|39
1646059640000|2022-02-28 14:47:20|2718.17|2710.47|2718.48|2710.78|2718.96|2711.26|2718.14|2710.44|38
1646059650000|2022-02-28 14:47:30|2718.44|2710.74|2720.09|2712.39|2720.16|2712.46|2718.23|2710.53|39
1646059660000|2022-02-28 14:47:40|2720.08|2712.38|2719.58|2711.88|2720.08|2712.38|2718.86|2711.16|31
1646059670000|2022-02-28 14:47:50|2719.53|2711.83|2719.08|2711.38|2720.32|2712.62|2718.85|2711.15|36
1646059680000|2022-02-28 14:48:00|2719.13|2711.43|2719.01|2711.31|2719.34|2711.64|2719.01|2711.31|30
1646059690000|2022-02-28 14:48:10|2718.58|2710.88|2716.95|2709.25|2718.6|2710.9|2716.89|2709.19|36
1646059700000|2022-02-28 14:48:20|2717.05|2709.35|2716.33|2708.63|2717.18|2709.48|2715.56|2707.86|36
1646059710000|2022-02-28 14:48:30|2716.06|2708.36|2716.27|2708.57|2716.85|2709.15|2716.06|2708.36|37
1646059720000|2022-02-28 14:48:40|2716.28|2708.58|2719.55|2711.85|2719.67|2711.97|2716.25|2708.55|36
1646059730000|2022-02-28 14:48:50|2719.44|2711.74|2721.95|2714.25|2722.1|2714.4|2719.43|2711.73|38
1646059740000|2022-02-28 14:49:00|2721.82|2714.12|2719.96|2712.26|2722.11|2714.41|2719.66|2711.96|39
1646059750000|2022-02-28 14:49:10|2719.85|2712.15|2720.16|2712.46|2720.28|2712.58|2719.85|2712.15|34
1646059760000|2022-02-28 14:49:20|2719.48|2711.78|2719.26|2711.56|2719.92|2712.22|2719.21|2711.51|38
1646059770000|2022-02-28 14:49:30|2719.25|2711.55|2719.63|2711.93|2719.9|2712.2|2719.16|2711.46|36
1646059780000|2022-02-28 14:49:40|2719.42|2711.72|2719.46|2711.76|2720.01|2712.31|2719.27|2711.57|35
1646059790000|2022-02-28 14:49:50|2719.72|2712.02|2720.64|2712.94|2720.87|2713.17|2719.7|2712|33
1646059800000|2022-02-28 14:50:00|2721.47|2713.77|2721.99|2714.29|2722.64|2714.94|2721.28|2713.58|39
1646059810000|2022-02-28 14:50:10|2722|2714.3|2723.85|2716.15|2724.18|2716.48|2721.76|2714.06|40
1646059820000|2022-02-28 14:50:20|2723.6|2715.9|2724.36|2716.66|2724.36|2716.66|2721.32|2713.62|39
1646059830000|2022-02-28 14:50:30|2724.85|2717.15|2726.51|2718.81|2727.51|2719.81|2724.82|2717.12|37
1646059840000|2022-02-28 14:50:40|2726.5|2718.8|2728.88|2721.18|2729.43|2721.73|2726.39|2718.69|37
1646059850000|2022-02-28 14:50:50|2728.77|2721.07|2729.03|2721.33|2729.71|2722.01|2728.54|2720.84|39
1646059860000|2022-02-28 14:51:00|2728.92|2721.22|2729.44|2721.74|2730.28|2722.58|2728.92|2721.22|38
1646059870000|2022-02-28 14:51:10|2729.5|2721.8|2732.6|2724.9|2733.21|2725.51|2729.5|2721.8|36
1646059880000|2022-02-28 14:51:20|2732.66|2724.96|2731.32|2723.62|2732.89|2725.19|2730.69|2722.99|39
1646059890000|2022-02-28 14:51:30|2731.24|2723.54|2731.06|2723.36|2732.11|2724.41|2731|2723.3|36
1646059900000|2022-02-28 14:51:40|2731|2723.3|2728.4|2720.7|2731.05|2723.35|2728.28|2720.58|36
1646059910000|2022-02-28 14:51:50|2728.31|2720.61|2727.68|2719.98|2728.76|2721.06|2727.15|2719.45|38
1646059920000|2022-02-28 14:52:00|2727.7|2720|2725.5|2717.8|2727.7|2720|2725.15|2717.45|38
1646059930000|2022-02-28 14:52:10|2725.43|2717.73|2725.07|2717.37|2725.75|2718.05|2725.07|2717.37|38
1646059940000|2022-02-28 14:52:20|2724.5|2716.8|2725.28|2717.58|2725.28|2717.58|2724.16|2716.46|37
1646059950000|2022-02-28 14:52:30|2725.5|2717.8|2728.04|2720.34|2728.17|2720.47|2725.5|2717.8|38
1646059960000|2022-02-28 14:52:40|2728.15|2720.45|2727.69|2719.99|2728.5|2720.8|2727.55|2719.85|35
1646059970000|2022-02-28 14:52:50|2727.74|2720.04|2727.96|2720.26|2728.03|2720.33|2727.1|2719.4|34
1646059980000|2022-02-28 14:53:00|2727.95|2720.25|2729.8|2722.1|2729.88|2722.18|2727.76|2720.06|32
1646059990000|2022-02-28 14:53:10|2729.78|2722.08|2737.9|2730.2|2738.15|2730.45|2729.78|2722.08|39
1646060000000|2022-02-28 14:53:20|2738.24|2730.54|2744.57|2736.87|2745.45|2737.75|2738.24|2730.54|40
1646060010000|2022-02-28 14:53:30|2744.81|2737.11|2744.91|2737.21|2745.44|2737.74|2743.74|2736.04|40
1646060020000|2022-02-28 14:53:40|2744.64|2736.94|2746.45|2738.75|2747.21|2739.51|2744.64|2736.94|36
1646060030000|2022-02-28 14:53:50|2746.48|2738.78|2741.83|2734.13|2746.49|2738.79|2741.09|2733.39|39
1646060040000|2022-02-28 14:54:00|2742.63|2734.93|2744.72|2737.02|2746.56|2738.86|2742.54|2734.84|38
1646060050000|2022-02-28 14:54:10|2744.48|2736.78|2742.42|2734.72|2744.98|2737.28|2742.42|2734.72|39
1646060060000|2022-02-28 14:54:20|2741.63|2733.93|2740.13|2732.43|2743.24|2735.54|2739.6|2731.9|39
1646060070000|2022-02-28 14:54:30|2740.32|2732.62|2737.64|2729.94|2740.4|2732.7|2737.64|2729.94|40
1646060080000|2022-02-28 14:54:40|2737.45|2729.75|2737.85|2730.15|2738.58|2730.88|2736.99|2729.29|39
1646060090000|2022-02-28 14:54:50|2737.87|2730.17|2737.85|2730.15|2738.35|2730.65|2736.75|2729.05|39
1646060100000|2022-02-28 14:55:00|2738.47|2730.77|2740.14|2732.44|2740.72|2733.02|2738.47|2730.77|37
1646060110000|2022-02-28 14:55:10|2739.83|2732.13|2742.89|2735.19|2743.71|2736.01|2739.83|2732.13|39
1646060120000|2022-02-28 14:55:20|2742.7|2735|2741.09|2733.39|2742.73|2735.03|2740.88|2733.18|40
1646060130000|2022-02-28 14:55:30|2740.74|2733.04|2740.74|2733.04|2741.14|2733.44|2739.76|2732.06|35
1646060140000|2022-02-28 14:55:40|2740.76|2733.06|2741.55|2733.85|2741.65|2733.95|2740.76|2733.06|33
1646060150000|2022-02-28 14:55:50|2741.49|2733.79|2742.02|2734.32|2742.95|2735.25|2741.49|2733.79|36
1646060160000|2022-02-28 14:56:00|2742.1|2734.4|2741.75|2734.05|2742.47|2734.77|2740.92|2733.22|36
1646060170000|2022-02-28 14:56:10|2741.71|2734.01|2741.91|2734.21|2742.1|2734.4|2741.42|2733.72|37
1646060180000|2022-02-28 14:56:20|2741.86|2734.16|2744.39|2736.69|2744.78|2737.08|2741.58|2733.88|36
1646060190000|2022-02-28 14:56:30|2744.69|2736.99|2744.52|2736.82|2745.04|2737.34|2743.8|2736.1|38
1646060200000|2022-02-28 14:56:40|2744.51|2736.81|2744.14|2736.44|2744.76|2737.06|2742.61|2734.91|37
1646060210000|2022-02-28 14:56:50|2744.03|2736.33|2742.61|2734.91|2744.24|2736.54|2742.52|2734.82|37
1646060220000|2022-02-28 14:57:00|2742.74|2735.04|2742.28|2734.58|2742.96|2735.26|2741.97|2734.27|33
1646060230000|2022-02-28 14:57:10|2742.33|2734.63|2744.13|2736.43|2745.48|2737.78|2742.21|2734.51|36
1646060240000|2022-02-28 14:57:20|2744.08|2736.38|2746.13|2738.43|2746.31|2738.61|2744.08|2736.38|37
1646060250000|2022-02-28 14:57:30|2746.16|2738.46|2748.68|2740.98|2748.68|2740.98|2745.72|2738.02|37
1646060260000|2022-02-28 14:57:40|2748.61|2740.91|2751.45|2743.75|2752.25|2744.55|2748.55|2740.85|39
1646060270000|2022-02-28 14:57:50|2751.43|2743.73|2750.82|2743.12|2754.08|2746.38|2750.81|2743.11|37
1646060280000|2022-02-28 14:58:00|2750.71|2743.01|2750.83|2743.13|2751.91|2744.21|2750.71|2743.01|38
1646060290000|2022-02-28 14:58:10|2750.88|2743.18|2751.76|2744.06|2752.16|2744.46|2750.83|2743.13|37
1646060300000|2022-02-28 14:58:20|2751.75|2744.05|2754.38|2746.68|2754.38|2746.68|2751.72|2744.02|37
1646060310000|2022-02-28 14:58:30|2755.34|2747.64|2754.87|2747.17|2756.18|2748.48|2753.28|2745.58|38
1646060320000|2022-02-28 14:58:40|2755.76|2748.06|2763.49|2755.79|2763.57|2755.87|2755.2|2747.5|38
1646060330000|2022-02-28 14:58:50|2763.51|2755.81|2763.62|2755.92|2765.54|2757.84|2763.28|2755.58|40
1646060340000|2022-02-28 14:59:00|2763.38|2755.68|2764.82|2757.12|2764.89|2757.19|2762.22|2754.52|37
1646060350000|2022-02-28 14:59:10|2764.94|2757.24|2767.49|2759.79|2768.23|2760.53|2764.94|2757.24|38
1646060360000|2022-02-28 14:59:20|2767.45|2759.75|2763.95|2756.25|2767.45|2759.75|2763.87|2756.17|38
1646060370000|2022-02-28 14:59:30|2763.72|2756.02|2763.56|2755.86|2763.89|2756.19|2762.6|2754.9|39
1646060380000|2022-02-28 14:59:40|2764|2756.3|2762.76|2755.06|2764.44|2756.74|2761.5|2753.8|39
1646060390000|2022-02-28 14:59:50|2762.91|2755.21|2763.04|2755.34|2763.3|2755.6|2762.08|2754.38|38
1646060400000|2022-02-28 15:00:00|2763.12|2755.42|2766.8|2759.1|2766.8|2759.1|2762.92|2755.22|38
1646060410000|2022-02-28 15:00:10|2766.81|2759.11|2767.65|2759.95|2769.85|2762.15|2766.81|2759.11|39
1646060420000|2022-02-28 15:00:20|2767.48|2759.78|2765.37|2757.67|2767.71|2760.01|2765.33|2757.63|39
1646060430000|2022-02-28 15:00:30|2765.33|2757.63|2761.7|2754|2765.33|2757.63|2761.34|2753.64|37
1646060440000|2022-02-28 15:00:40|2761.48|2753.78|2758.9|2751.2|2761.48|2753.78|2758.61|2750.91|40
1646060450000|2022-02-28 15:00:50|2758.96|2751.26|2763.4|2755.7|2763.4|2755.7|2758.34|2750.64|39
1646060460000|2022-02-28 15:01:00|2763.61|2755.91|2759.21|2751.51|2763.91|2756.21|2759.16|2751.46|39
1646060470000|2022-02-28 15:01:10|2759.2|2751.5|2758.34|2750.64|2759.87|2752.17|2758.13|2750.43|37
1646060480000|2022-02-28 15:01:20|2758.35|2750.65|2754.19|2746.49|2758.48|2750.78|2754.19|2746.49|40
1646060490000|2022-02-28 15:01:30|2754.53|2746.83|2753.49|2745.79|2754.59|2746.89|2753.49|2745.79|38
1646060500000|2022-02-28 15:01:40|2753.52|2745.82|2751.33|2743.63|2753.52|2745.82|2751.33|2743.63|37
1646060510000|2022-02-28 15:01:50|2751.36|2743.66|2754.24|2746.54|2754.46|2746.76|2751.02|2743.32|36
1646060520000|2022-02-28 15:02:00|2754.31|2746.61|2751.43|2743.73|2754.31|2746.61|2750.9|2743.2|38
1646060530000|2022-02-28 15:02:10|2751.31|2743.61|2751.76|2744.06|2753.74|2746.04|2751.31|2743.61|34
1646060540000|2022-02-28 15:02:20|2751.82|2744.12|2751.31|2743.61|2753.18|2745.48|2751.31|2743.61|35
1646060550000|2022-02-28 15:02:30|2751.3|2743.6|2752.38|2744.68|2752.5|2744.8|2751.14|2743.44|38
1646060560000|2022-02-28 15:02:40|2752.46|2744.76|2752.32|2744.62|2753.16|2745.46|2752.32|2744.62|35
1646060570000|2022-02-28 15:02:50|2751.79|2744.09|2751.07|2743.37|2751.8|2744.1|2751.02|2743.32|34
1646060580000|2022-02-28 15:03:00|2751.12|2743.42|2748.49|2740.79|2751.29|2743.59|2746.98|2739.28|37
1646060590000|2022-02-28 15:03:10|2748.61|2740.91|2747.98|2740.28|2749.77|2742.07|2747.98|2740.28|38
1646060600000|2022-02-28 15:03:20|2747.68|2739.98|2748.61|2740.91|2748.61|2740.91|2747.21|2739.51|37
1646060610000|2022-02-28 15:03:30|2748.67|2740.97|2748.74|2741.04|2748.79|2741.09|2748.1|2740.4|34
1646060620000|2022-02-28 15:03:40|2748.76|2741.06|2748.62|2740.92|2748.84|2741.14|2747.57|2739.87|37
1646060630000|2022-02-28 15:03:50|2748.59|2740.89|2744.74|2737.04|2748.59|2740.89|2744.74|2737.04|35
1646060640000|2022-02-28 15:04:00|2745.05|2737.35|2747.69|2739.99|2747.69|2739.99|2745.05|2737.35|38
1646060650000|2022-02-28 15:04:10|2747.59|2739.89|2747.44|2739.74|2748.7|2741|2746.89|2739.19|37
1646060660000|2022-02-28 15:04:20|2747.52|2739.82|2748.07|2740.37|2748.34|2740.64|2747.22|2739.52|36
1646060670000|2022-02-28 15:04:30|2748.67|2740.97|2748.46|2740.76|2749.44|2741.74|2747.82|2740.12|39
1646060680000|2022-02-28 15:04:40|2748.47|2740.77|2749.45|2741.75|2749.45|2741.75|2748.37|2740.67|36
1646060690000|2022-02-28 15:04:50|2749.49|2741.79|2749.5|2741.8|2750.31|2742.61|2749.12|2741.42|38
1646060700000|2022-02-28 15:05:00|2749.58|2741.88|2750.45|2742.75|2750.45|2742.75|2749.38|2741.68|36
1646060710000|2022-02-28 15:05:10|2750.35|2742.65|2752.14|2744.44|2753.08|2745.38|2750.35|2742.65|35
1646060720000|2022-02-28 15:05:20|2752.12|2744.42|2748.62|2740.92|2752.2|2744.5|2748.16|2740.46|39
1646060730000|2022-02-28 15:05:30|2748.26|2740.56|2751.95|2744.25|2751.95|2744.25|2747.68|2739.98|38
1646060740000|2022-02-28 15:05:40|2752.24|2744.54|2753.87|2746.17|2754.44|2746.74|2752.1|2744.4|38
1646060750000|2022-02-28 15:05:50|2753.79|2746.09|2752.06|2744.36|2753.83|2746.13|2752.06|2744.36|38
1646060760000|2022-02-28 15:06:00|2752.02|2744.32|2754.35|2746.65|2754.36|2746.66|2751.79|2744.09|40
1646060770000|2022-02-28 15:06:10|2754.37|2746.67|2750.52|2742.82|2754.37|2746.67|2750.52|2742.82|38
1646060780000|2022-02-28 15:06:20|2750.13|2742.43|2749.79|2742.09|2750.13|2742.43|2748.2|2740.5|38
1646060790000|2022-02-28 15:06:30|2749.83|2742.13|2749.78|2742.08|2749.96|2742.26|2749.31|2741.61|34
1646060800000|2022-02-28 15:06:40|2749.79|2742.09|2749.86|2742.16|2750.11|2742.41|2749.22|2741.52|36
1646060810000|2022-02-28 15:06:50|2749.98|2742.28|2748.7|2741|2750.08|2742.38|2748.7|2741|33
1646060820000|2022-02-28 15:07:00|2748.76|2741.06|2751.64|2743.94|2751.64|2743.94|2748.68|2740.98|37
1646060830000|2022-02-28 15:07:10|2751.8|2744.1|2750.28|2742.58|2752.13|2744.43|2750.27|2742.57|35
1646060840000|2022-02-28 15:07:20|2750.65|2742.95|2750.16|2742.46|2750.67|2742.97|2749.32|2741.62|37
1646060850000|2022-02-28 15:07:30|2750.2|2742.5|2751.28|2743.58|2751.51|2743.81|2749.93|2742.23|34
1646060860000|2022-02-28 15:07:40|2751.29|2743.59|2752.19|2744.49|2752.73|2745.03|2750.9|2743.2|37
1646060870000|2022-02-28 15:07:50|2752.17|2744.47|2750.8|2743.1|2752.35|2744.65|2750.24|2742.54|38
1646060880000|2022-02-28 15:08:00|2750.83|2743.13|2751.1|2743.4|2752.16|2744.46|2749.98|2742.28|37
1646060890000|2022-02-28 15:08:10|2750.86|2743.16|2748.23|2740.53|2750.86|2743.16|2748.23|2740.53|37
1646060900000|2022-02-28 15:08:20|2748.31|2740.61|2748.99|2741.29|2749.35|2741.65|2747.79|2740.09|39
1646060910000|2022-02-28 15:08:30|2749.09|2741.39|2748.82|2741.12|2749.75|2742.05|2748.58|2740.88|39
1646060920000|2022-02-28 15:08:40|2748.2|2740.5|2748.49|2740.79|2748.49|2740.79|2747.28|2739.58|39
1646060930000|2022-02-28 15:08:50|2748.54|2740.84|2747.85|2740.15|2748.89|2741.19|2747.43|2739.73|37
1646060940000|2022-02-28 15:09:00|2747.75|2740.05|2747.71|2740.01|2747.86|2740.16|2747.05|2739.35|39
1646060950000|2022-02-28 15:09:10|2747.92|2740.22|2747.82|2740.12|2747.92|2740.22|2746.5|2738.8|39
1646060960000|2022-02-28 15:09:20|2747.74|2740.04|2746.5|2738.8|2748.33|2740.63|2746.5|2738.8|34
1646060970000|2022-02-28 15:09:30|2746.49|2738.79|2747.69|2739.99|2748.09|2740.39|2745.99|2738.29|38
1646060980000|2022-02-28 15:09:40|2747.64|2739.94|2747.38|2739.68|2748.02|2740.32|2747.14|2739.44|34
1646060990000|2022-02-28 15:09:50|2747.21|2739.51|2747.58|2739.88|2748.64|2740.94|2747.21|2739.51|39
1646061000000|2022-02-28 15:10:00|2747.65|2739.95|2748.25|2740.55|2748.3|2740.6|2747.04|2739.34|40
1646061010000|2022-02-28 15:10:10|2748.31|2740.61|2748.8|2741.1|2748.84|2741.14|2747.6|2739.9|35
1646061020000|2022-02-28 15:10:20|2748.83|2741.13|2749.01|2741.31|2749.13|2741.43|2748.26|2740.56|39
1646061030000|2022-02-28 15:10:30|2749.15|2741.45|2749.03|2741.33|2749.15|2741.45|2748.69|2740.99|35
1646061040000|2022-02-28 15:10:40|2749.16|2741.46|2750.42|2742.72|2750.76|2743.06|2749.16|2741.46|36
1646061050000|2022-02-28 15:10:50|2750.39|2742.69|2750.29|2742.59|2750.73|2743.03|2750|2742.3|37
1646061060000|2022-02-28 15:11:00|2750.43|2742.73|2751.98|2744.28|2752.12|2744.42|2750.43|2742.73|36
1646061070000|2022-02-28 15:11:10|2752.26|2744.56|2752.58|2744.88|2753.4|2745.7|2752.26|2744.56|39
1646061080000|2022-02-28 15:11:20|2752.55|2744.85|2752.76|2745.06|2752.76|2745.06|2751.44|2743.74|35
1646061090000|2022-02-28 15:11:30|2752.9|2745.2|2752.88|2745.18|2754.28|2746.58|2751.94|2744.24|39
1646061100000|2022-02-28 15:11:40|2752.91|2745.21|2753.4|2745.7|2754.01|2746.31|2752.82|2745.12|34
1646061110000|2022-02-28 15:11:50|2753.38|2745.68|2752.19|2744.49|2753.38|2745.68|2751.79|2744.09|39
1646061120000|2022-02-28 15:12:00|2752.15|2744.45|2752.54|2744.84|2753.27|2745.57|2752.05|2744.35|37
1646061130000|2022-02-28 15:12:10|2752.51|2744.81|2751.97|2744.27|2752.71|2745.01|2751.65|2743.95|33
1646061140000|2022-02-28 15:12:20|2751.98|2744.28|2752.16|2744.46|2752.73|2745.03|2751.98|2744.28|32
1646061150000|2022-02-28 15:12:30|2752.19|2744.49|2754.52|2746.82|2754.52|2746.82|2752.19|2744.49|35
1646061160000|2022-02-28 15:12:40|2754.57|2746.87|2754.01|2746.31|2755.02|2747.32|2753.99|2746.29|38
1646061170000|2022-02-28 15:12:50|2754.02|2746.32|2754.26|2746.56|2754.32|2746.62|2753.95|2746.25|34
1646061180000|2022-02-28 15:13:00|2754.33|2746.63|2756.44|2748.74|2756.55|2748.85|2754.33|2746.63|38
1646061190000|2022-02-28 15:13:10|2756.75|2749.05|2756.84|2749.14|2757.06|2749.36|2756.37|2748.67|38
1646061200000|2022-02-28 15:13:20|2756.83|2749.13|2757.16|2749.46|2757.27|2749.57|2756.77|2749.07|37
1646061210000|2022-02-28 15:13:30|2757.21|2749.51|2756.92|2749.22|2757.28|2749.58|2756.34|2748.64|35
1646061220000|2022-02-28 15:13:40|2756.74|2749.04|2757.17|2749.47|2757.39|2749.69|2756.65|2748.95|35
1646061230000|2022-02-28 15:13:50|2757.45|2749.75|2757.14|2749.44|2757.53|2749.83|2756.91|2749.21|38
1646061240000|2022-02-28 15:14:00|2757.12|2749.42|2756.59|2748.89|2757.41|2749.71|2756.37|2748.67|36
1646061250000|2022-02-28 15:14:10|2756.57|2748.87|2755.74|2748.04|2756.87|2749.17|2755.4|2747.7|38
1646061260000|2022-02-28 15:14:20|2755.56|2747.86|2754.53|2746.83|2755.56|2747.86|2754.42|2746.72|35
1646061270000|2022-02-28 15:14:30|2754.44|2746.74|2755.76|2748.06|2755.89|2748.19|2754.33|2746.63|32
1646061280000|2022-02-28 15:14:40|2755.75|2748.05|2757.53|2749.83|2757.67|2749.97|2755.67|2747.97|28
1646061290000|2022-02-28 15:14:50|2757.33|2749.63|2759.34|2751.64|2759.79|2752.09|2757.11|2749.41|35
1646061300000|2022-02-28 15:15:00|2759.43|2751.73|2762.45|2754.75|2762.45|2754.75|2759.17|2751.47|39
1646061310000|2022-02-28 15:15:10|2762.49|2754.79|2765.84|2758.14|2765.9|2758.2|2762.49|2754.79|40
1646061320000|2022-02-28 15:15:20|2765.71|2758.01|2764.69|2756.99|2765.71|2758.01|2764.43|2756.73|34
1646061330000|2022-02-28 15:15:30|2764.72|2757.02|2765.43|2757.73|2765.43|2757.73|2764.44|2756.74|29
1646061340000|2022-02-28 15:15:40|2765.52|2757.82|2763.93|2756.23|2765.84|2758.14|2763.64|2755.94|37
1646061350000|2022-02-28 15:15:50|2763.95|2756.25|2761.95|2754.25|2764.11|2756.41|2761.94|2754.24|31
1646061360000|2022-02-28 15:16:00|2761.94|2754.24|2764.51|2756.81|2764.51|2756.81|2760.98|2753.28|37
1646061370000|2022-02-28 15:16:10|2765.32|2757.62|2765.43|2757.73|2765.45|2757.75|2764.46|2756.76|36
1646061380000|2022-02-28 15:16:20|2766.4|2758.7|2771.98|2764.28|2773.92|2766.22|2766.4|2758.7|37
1646061390000|2022-02-28 15:16:30|2771.72|2764.02|2781.12|2773.42|2781.97|2774.27|2771.07|2763.37|40
1646061400000|2022-02-28 15:16:40|2780.82|2773.12|2783.48|2775.78|2783.48|2775.78|2779.68|2771.98|39
1646061410000|2022-02-28 15:16:50|2783.42|2775.72|2782.3|2774.6|2783.42|2775.72|2781.91|2774.21|40
1646061420000|2022-02-28 15:17:00|2782.25|2774.55|2780.46|2772.76|2783.26|2775.56|2780.42|2772.72|39
1646061430000|2022-02-28 15:17:10|2780.74|2773.04|2783.79|2776.09|2783.91|2776.21|2780.74|2773.04|40
1646061440000|2022-02-28 15:17:20|2783.85|2776.15|2786.74|2779.04|2788.46|2780.76|2783.85|2776.15|38
1646061450000|2022-02-28 15:17:30|2786.61|2778.91|2787.68|2779.98|2787.68|2779.98|2785.7|2778|39
1646061460000|2022-02-28 15:17:40|2787.6|2779.9|2794.91|2787.21|2794.91|2787.21|2787.6|2779.9|40
1646061470000|2022-02-28 15:17:50|2794.85|2787.15|2798.74|2791.04|2798.74|2791.04|2794.85|2787.15|39
1646061480000|2022-02-28 15:18:00|2798.73|2791.03|2794.77|2787.07|2798.73|2791.03|2794.57|2786.87|39
1646061490000|2022-02-28 15:18:10|2794.83|2787.13|2794.28|2786.58|2795.16|2787.46|2793.42|2785.72|38
1646061500000|2022-02-28 15:18:20|2793.87|2786.17|2795.91|2788.21|2796.52|2788.82|2793.22|2785.52|39
1646061510000|2022-02-28 15:18:30|2795.74|2788.04|2802.33|2794.63|2803.66|2795.96|2795.74|2788.04|39
1646061520000|2022-02-28 15:18:40|2802.01|2794.31|2803.32|2795.62|2804.18|2796.48|2801.37|2793.67|40
1646061530000|2022-02-28 15:18:50|2803.39|2795.69|2803.92|2796.22|2804.05|2796.35|2803|2795.3|34
1646061540000|2022-02-28 15:19:00|2803.9|2796.2|2802.37|2794.67|2804.07|2796.37|2801.18|2793.48|40
1646061550000|2022-02-28 15:19:10|2802.24|2794.54|2802.84|2795.14|2803.87|2796.17|2802.24|2794.54|37
1646061560000|2022-02-28 15:19:20|2802.71|2795.01|2804.02|2796.32|2804.02|2796.32|2802.34|2794.64|40
1646061570000|2022-02-28 15:19:30|2804.21|2796.51|2804.49|2796.79|2805.15|2797.45|2803.82|2796.12|40
1646061580000|2022-02-28 15:19:40|2804.59|2796.89|2807.06|2799.36|2807.06|2799.36|2804.59|2796.89|38
1646061590000|2022-02-28 15:19:50|2807.45|2799.75|2807.65|2799.95|2808.87|2801.17|2807.07|2799.37|38
1646061600000|2022-02-28 15:20:00|2807.64|2799.94|2810.34|2802.64|2811.28|2803.58|2807.54|2799.84|40
1646061610000|2022-02-28 15:20:10|2810.09|2802.39|2810.51|2802.81|2811.62|2803.92|2807.43|2799.73|39
1646061620000|2022-02-28 15:20:20|2810.65|2802.95|2810.82|2803.12|2810.94|2803.24|2809.47|2801.77|37
1646061630000|2022-02-28 15:20:30|2811.27|2803.57|2812.47|2804.77|2812.55|2804.85|2811.27|2803.57|36
1646061640000|2022-02-28 15:20:40|2812.48|2804.78|2811.43|2803.73|2812.89|2805.19|2811.32|2803.62|36
1646061650000|2022-02-28 15:20:50|2811.26|2803.56|2807.25|2799.55|2811.26|2803.56|2807.19|2799.49|38
1646061660000|2022-02-28 15:21:00|2807.03|2799.33|2807.74|2800.04|2808|2800.3|2806.06|2798.36|39
1646061670000|2022-02-28 15:21:10|2807.85|2800.15|2807.79|2800.09|2808.14|2800.44|2807.58|2799.88|36
1646061680000|2022-02-28 15:21:20|2807.81|2800.11|2808.1|2800.4|2809.24|2801.54|2807.36|2799.66|38
1646061690000|2022-02-28 15:21:30|2808.02|2800.32|2808.21|2800.51|2808.44|2800.74|2807.7|2800|36
1646061700000|2022-02-28 15:21:40|2808.23|2800.53|2810.23|2802.53|2810.23|2802.53|2808.03|2800.33|39
1646061710000|2022-02-28 15:21:50|2811.63|2803.93|2812.43|2804.73|2814.52|2806.82|2811.63|2803.93|39
1646061720000|2022-02-28 15:22:00|2812.33|2804.63|2809.61|2801.91|2812.33|2804.63|2806.55|2798.85|39
1646061730000|2022-02-28 15:22:10|2809.69|2801.99|2811.28|2803.58|2811.73|2804.03|2809.24|2801.54|38
1646061740000|2022-02-28 15:22:20|2810.97|2803.27|2812.1|2804.4|2812.1|2804.4|2810.83|2803.13|39
1646061750000|2022-02-28 15:22:30|2812|2804.3|2811.81|2804.11|2813.66|2805.96|2811.81|2804.11|37
1646061760000|2022-02-28 15:22:40|2811.91|2804.21|2813.25|2805.55|2814.5|2806.8|2811.78|2804.08|40
1646061770000|2022-02-28 15:22:50|2813.19|2805.49|2812.18|2804.48|2813.19|2805.49|2811.97|2804.27|35
1646061780000|2022-02-28 15:23:00|2812.12|2804.42|2817.29|2809.59|2817.55|2809.85|2812.12|2804.42|39
1646061790000|2022-02-28 15:23:10|2817.25|2809.55|2818.02|2810.32|2818.47|2810.77|2815.34|2807.64|37
1646061800000|2022-02-28 15:23:20|2818.14|2810.44|2815.86|2808.16|2818.5|2810.8|2815.86|2808.16|37
1646061810000|2022-02-28 15:23:30|2815.88|2808.18|2817.98|2810.28|2817.98|2810.28|2813.17|2805.47|39
1646061820000|2022-02-28 15:23:40|2817.85|2810.15|2817.27|2809.57|2818.22|2810.52|2817.11|2809.41|37
1646061830000|2022-02-28 15:23:50|2817.2|2809.5|2813.95|2806.25|2817.2|2809.5|2813.95|2806.25|38
1646061840000|2022-02-28 15:24:00|2813.9|2806.2|2814.26|2806.56|2814.93|2807.23|2813.9|2806.2|39
1646061850000|2022-02-28 15:24:10|2814.34|2806.64|2813.32|2805.62|2814.9|2807.2|2813.23|2805.53|38
1646061860000|2022-02-28 15:24:20|2813.4|2805.7|2813.21|2805.51|2814.66|2806.96|2813.21|2805.51|38
1646061870000|2022-02-28 15:24:30|2813.13|2805.43|2811.82|2804.12|2813.71|2806.01|2811.82|2804.12|40
1646061880000|2022-02-28 15:24:40|2811.78|2804.08|2809.53|2801.83|2811.78|2804.08|2807.89|2800.19|40
1646061890000|2022-02-28 15:24:50|2809.43|2801.73|2809.8|2802.1|2810.75|2803.05|2809.42|2801.72|39
1646061900000|2022-02-28 15:25:00|2809.76|2802.06|2810.68|2802.98|2811.07|2803.37|2808.47|2800.77|35
1646061910000|2022-02-28 15:25:10|2810.55|2802.85|2807.25|2799.55|2811.13|2803.43|2807.25|2799.55|40
1646061920000|2022-02-28 15:25:20|2807.08|2799.38|2805.47|2797.77|2807.23|2799.53|2805.29|2797.59|39
1646061930000|2022-02-28 15:25:30|2805.37|2797.67|2803.06|2795.36|2805.37|2797.67|2802.06|2794.36|39
1646061940000|2022-02-28 15:25:40|2803.1|2795.4|2803.08|2795.38|2803.59|2795.89|2801.71|2794.01|38
1646061950000|2022-02-28 15:25:50|2803.04|2795.34|2802.44|2794.74|2803.48|2795.78|2802.12|2794.42|35
1646061960000|2022-02-28 15:26:00|2802.41|2794.71|2801.66|2793.96|2802.43|2794.73|2801.03|2793.33|34
1646061970000|2022-02-28 15:26:10|2801.57|2793.87|2798.82|2791.12|2801.73|2794.03|2798.82|2791.12|37
1646061980000|2022-02-28 15:26:20|2798.63|2790.93|2796.59|2788.89|2798.63|2790.93|2796.57|2788.87|35
1646061990000|2022-02-28 15:26:30|2796.54|2788.84|2795.98|2788.28|2797.13|2789.43|2795.98|2788.28|39
1646062000000|2022-02-28 15:26:40|2796.02|2788.32|2795.49|2787.79|2796.02|2788.32|2794.01|2786.31|40
1646062010000|2022-02-28 15:26:50|2795.35|2787.65|2794.45|2786.75|2795.54|2787.84|2793.36|2785.66|39
1646062020000|2022-02-28 15:27:00|2794.42|2786.72|2794.57|2786.87|2795.19|2787.49|2793.06|2785.36|40
1646062030000|2022-02-28 15:27:10|2794.51|2786.81|2795.14|2787.44|2795.42|2787.72|2794.2|2786.5|35
1646062040000|2022-02-28 15:27:20|2795.08|2787.38|2799.53|2791.83|2800.07|2792.37|2794.82|2787.12|40
1646062050000|2022-02-28 15:27:30|2799.54|2791.84|2800.09|2792.39|2800.14|2792.44|2798.08|2790.38|37
1646062060000|2022-02-28 15:27:40|2800.05|2792.35|2803.04|2795.34|2803.21|2795.51|2800.05|2792.35|39
1646062070000|2022-02-28 15:27:50|2802.88|2795.18|2802.65|2794.95|2802.99|2795.29|2801.74|2794.04|38
1646062080000|2022-02-28 15:28:00|2802.64|2794.94|2803.83|2796.13|2803.99|2796.29|2802.37|2794.67|37
1646062090000|2022-02-28 15:28:10|2803.81|2796.11|2801.23|2793.53|2803.81|2796.11|2801.15|2793.45|36
1646062100000|2022-02-28 15:28:20|2801.19|2793.49|2798.63|2790.93|2801.34|2793.64|2798.22|2790.52|37
1646062110000|2022-02-28 15:28:30|2798.33|2790.63|2797.22|2789.52|2798.33|2790.63|2796.54|2788.84|38
1646062120000|2022-02-28 15:28:40|2797.08|2789.38|2799.24|2791.54|2799.24|2791.54|2796.94|2789.24|39
1646062130000|2022-02-28 15:28:50|2799.28|2791.58|2799.07|2791.37|2799.86|2792.16|2799.07|2791.37|38
1646062140000|2022-02-28 15:29:00|2799.1|2791.4|2803.02|2795.32|2803.04|2795.34|2799.1|2791.4|37
1646062150000|2022-02-28 15:29:10|2803.19|2795.49|2803.24|2795.54|2804.03|2796.33|2803.13|2795.43|35
1646062160000|2022-02-28 15:29:20|2803.07|2795.37|2797.49|2789.79|2803.07|2795.37|2797.49|2789.79|38
1646062170000|2022-02-28 15:29:30|2797.2|2789.5|2795.97|2788.27|2797.2|2789.5|2795.97|2788.27|36
1646062180000|2022-02-28 15:29:40|2796.11|2788.41|2797.64|2789.94|2797.67|2789.97|2795.87|2788.17|34
1646062190000|2022-02-28 15:29:50|2797.72|2790.02|2795.93|2788.23|2797.82|2790.12|2795.8|2788.1|40
1646062200000|2022-02-28 15:30:00|2795.77|2788.07|2799.73|2792.03|2799.73|2792.03|2795.77|2788.07|39
1646062210000|2022-02-28 15:30:10|2799.67|2791.97|2798.18|2790.48|2801.43|2793.73|2798.18|2790.48|40
1646062220000|2022-02-28 15:30:20|2798.28|2790.58|2800.15|2792.45|2800.15|2792.45|2798.28|2790.58|40
1646062230000|2022-02-28 15:30:30|2800.19|2792.49|2801.12|2793.42|2801.27|2793.57|2800.18|2792.48|40
1646062240000|2022-02-28 15:30:40|2801.1|2793.4|2802.76|2795.06|2803.05|2795.35|2801.05|2793.35|38
1646062250000|2022-02-28 15:30:50|2802.82|2795.12|2802.19|2794.49|2803.61|2795.91|2801.82|2794.12|37
1646062260000|2022-02-28 15:31:00|2802.13|2794.43|2804.26|2796.56|2804.26|2796.56|2801.8|2794.1|37
1646062270000|2022-02-28 15:31:10|2804.4|2796.7|2804.23|2796.53|2804.63|2796.93|2804.15|2796.45|33
1646062280000|2022-02-28 15:31:20|2804.44|2796.74|2802.11|2794.41|2804.51|2796.81|2801.63|2793.93|37
1646062290000|2022-02-28 15:31:30|2802.08|2794.38|2803.5|2795.8|2803.58|2795.88|2801.99|2794.29|32
1646062300000|2022-02-28 15:31:40|2803.44|2795.74|2803.89|2796.19|2804.07|2796.37|2803.22|2795.52|35
1646062310000|2022-02-28 15:31:50|2803.87|2796.17|2802.93|2795.23|2803.94|2796.24|2802.33|2794.63|38
1646062320000|2022-02-28 15:32:00|2802.9|2795.2|2804.02|2796.32|2804.3|2796.6|2802.89|2795.19|36
1646062330000|2022-02-28 15:32:10|2804.01|2796.31|2804.12|2796.42|2804.17|2796.47|2802.82|2795.12|32
1646062340000|2022-02-28 15:32:20|2804.14|2796.44|2803.37|2795.67|2804.37|2796.67|2803.37|2795.67|37
1646062350000|2022-02-28 15:32:30|2803.32|2795.62|2802.55|2794.85|2803.32|2795.62|2802.21|2794.51|36
1646062360000|2022-02-28 15:32:40|2802.5|2794.8|2803.61|2795.91|2804.01|2796.31|2802.5|2794.8|39
1646062370000|2022-02-28 15:32:50|2803.63|2795.93|2803.52|2795.82|2804.43|2796.73|2803.43|2795.73|36
1646062380000|2022-02-28 15:33:00|2803.47|2795.77|2804.54|2796.84|2805.34|2797.64|2803.47|2795.77|37
1646062390000|2022-02-28 15:33:10|2804.67|2796.97|2803.54|2795.84|2805.18|2797.48|2803.54|2795.84|32
1646062400000|2022-02-28 15:33:20|2803.61|2795.91|2802.96|2795.26|2804.03|2796.33|2802.95|2795.25|36
1646062410000|2022-02-28 15:33:30|2803.02|2795.32|2803.19|2795.49|2803.35|2795.65|2802.31|2794.61|38
1646062420000|2022-02-28 15:33:40|2803.2|2795.5|2803.16|2795.46|2803.2|2795.5|2802.72|2795.02|34
1646062430000|2022-02-28 15:33:50|2803.32|2795.62|2804.44|2796.74|2804.48|2796.78|2803.3|2795.6|36
1646062440000|2022-02-28 15:34:00|2804.28|2796.58|2805.96|2798.26|2806.75|2799.05|2804.13|2796.43|38
1646062450000|2022-02-28 15:34:10|2806|2798.3|2807.05|2799.35|2807.05|2799.35|2805.48|2797.78|39
1646062460000|2022-02-28 15:34:20|2807.03|2799.33|2811.23|2803.53|2811.28|2803.58|2807.03|2799.33|39
1646062470000|2022-02-28 15:34:30|2811.2|2803.5|2807.63|2799.93|2811.45|2803.75|2807.46|2799.76|38
1646062480000|2022-02-28 15:34:40|2807.83|2800.13|2806.99|2799.29|2808.2|2800.5|2806.68|2798.98|40
1646062490000|2022-02-28 15:34:50|2807.02|2799.32|2808.85|2801.15|2808.85|2801.15|2805.99|2798.29|40
1646062500000|2022-02-28 15:35:00|2808.91|2801.21|2810.92|2803.22|2810.92|2803.22|2807.93|2800.23|38
1646062510000|2022-02-28 15:35:10|2810.97|2803.27|2813.59|2805.89|2813.68|2805.98|2810.97|2803.27|37
1646062520000|2022-02-28 15:35:20|2813.49|2805.79|2807.83|2800.13|2813.51|2805.81|2807.83|2800.13|36
1646062530000|2022-02-28 15:35:30|2807.99|2800.29|2806.78|2799.08|2808.19|2800.49|2806.73|2799.03|39
1646062540000|2022-02-28 15:35:40|2806.8|2799.1|2810.46|2802.76|2810.46|2802.76|2806.8|2799.1|39
1646062550000|2022-02-28 15:35:50|2810.49|2802.79|2813.44|2805.74|2813.44|2805.74|2810.49|2802.79|37
1646062560000|2022-02-28 15:36:00|2813.5|2805.8|2815.11|2807.41|2815.11|2807.41|2813.4|2805.7|35
1646062570000|2022-02-28 15:36:10|2815.13|2807.43|2817|2809.3|2817.72|2810.02|2815.11|2807.41|37
1646062580000|2022-02-28 15:36:20|2817.06|2809.36|2816.53|2808.83|2817.43|2809.73|2816.05|2808.35|40
1646062590000|2022-02-28 15:36:30|2816.83|2809.13|2818.86|2811.16|2818.94|2811.24|2816.83|2809.13|37
1646062600000|2022-02-28 15:36:40|2818.85|2811.15|2821.86|2814.16|2821.86|2814.16|2818.85|2811.15|39
1646062610000|2022-02-28 15:36:50|2821.58|2813.88|2819.4|2811.7|2821.72|2814.02|2819.4|2811.7|38
1646062620000|2022-02-28 15:37:00|2819.16|2811.46|2817.36|2809.66|2819.16|2811.46|2817.36|2809.66|39
1646062630000|2022-02-28 15:37:10|2817.21|2809.51|2815.2|2807.5|2817.21|2809.51|2815.2|2807.5|35
1646062640000|2022-02-28 15:37:20|2815.18|2807.48|2815.34|2807.64|2815.89|2808.19|2814.84|2807.14|35
1646062650000|2022-02-28 15:37:30|2815.32|2807.62|2813.4|2805.7|2815.32|2807.62|2813.23|2805.53|38
1646062660000|2022-02-28 15:37:40|2813.33|2805.63|2813.97|2806.27|2813.97|2806.27|2812.06|2804.36|38
1646062670000|2022-02-28 15:37:50|2813.82|2806.12|2815.01|2807.31|2815.2|2807.5|2813.66|2805.96|38
1646062680000|2022-02-28 15:38:00|2815.05|2807.35|2818.02|2810.32|2818.22|2810.52|2815.05|2807.35|35
1646062690000|2022-02-28 15:38:10|2817.9|2810.2|2819.07|2811.37|2819.89|2812.19|2817.55|2809.85|36
1646062700000|2022-02-28 15:38:20|2819.04|2811.34|2821.1|2813.4|2822.41|2814.71|2819.04|2811.34|39
1646062710000|2022-02-28 15:38:30|2821.3|2813.6|2819.72|2812.02|2821.31|2813.61|2819.42|2811.72|38
1646062720000|2022-02-28 15:38:40|2819.7|2812|2818.79|2811.09|2819.76|2812.06|2818.56|2810.86|40
1646062730000|2022-02-28 15:38:50|2818.77|2811.07|2817.75|2810.05|2819.14|2811.44|2817.6|2809.9|38
1646062740000|2022-02-28 15:39:00|2817.72|2810.02|2815.76|2808.06|2817.72|2810.02|2815.76|2808.06|36
1646062750000|2022-02-28 15:39:10|2815.82|2808.12|2816.51|2808.81|2816.65|2808.95|2814.78|2807.08|37
1646062760000|2022-02-28 15:39:20|2816.47|2808.77|2815.11|2807.41|2816.47|2808.77|2814.06|2806.36|39
1646062770000|2022-02-28 15:39:30|2815.04|2807.34|2815.51|2807.81|2815.68|2807.98|2814.91|2807.21|35
1646062780000|2022-02-28 15:39:40|2815.58|2807.88|2814.35|2806.65|2815.59|2807.89|2814.23|2806.53|30
1646062790000|2022-02-28 15:39:50|2814.34|2806.64|2813.06|2805.36|2814.86|2807.16|2812.6|2804.9|35
1646062800000|2022-02-28 15:40:00|2813.09|2805.39|2817.61|2809.91|2817.66|2809.96|2813.07|2805.37|39
1646062810000|2022-02-28 15:40:10|2817.55|2809.85|2816.87|2809.17|2817.55|2809.85|2816.63|2808.93|38
1646062820000|2022-02-28 15:40:20|2816.86|2809.16|2816.41|2808.71|2816.86|2809.16|2816.41|2808.71|29
1646062830000|2022-02-28 15:40:30|2816.52|2808.82|2819.68|2811.98|2819.95|2812.25|2816.33|2808.63|36
1646062840000|2022-02-28 15:40:40|2819.64|2811.94|2819.3|2811.6|2821.07|2813.37|2819.3|2811.6|40
1646062850000|2022-02-28 15:40:50|2819.1|2811.4|2820.72|2813.02|2820.78|2813.08|2818.29|2810.59|39
1646062860000|2022-02-28 15:41:00|2820.73|2813.03|2820.26|2812.56|2821.34|2813.64|2820.2|2812.5|37
1646062870000|2022-02-28 15:41:10|2820.22|2812.52|2821.15|2813.45|2822.31|2814.61|2820.16|2812.46|37
1646062880000|2022-02-28 15:41:20|2820.94|2813.24|2822|2814.3|2822.77|2815.07|2820.83|2813.13|40
1646062890000|2022-02-28 15:41:30|2822.06|2814.36|2819.11|2811.41|2822.06|2814.36|2819.11|2811.41|38
1646062900000|2022-02-28 15:41:40|2819.06|2811.36|2816.85|2809.15|2819.06|2811.36|2816.49|2808.79|39
1646062910000|2022-02-28 15:41:50|2816.9|2809.2|2816|2808.3|2817.82|2810.12|2815.82|2808.12|40
1646062920000|2022-02-28 15:42:00|2816.11|2808.41|2815.77|2808.07|2816.14|2808.44|2814.43|2806.73|38
1646062930000|2022-02-28 15:42:10|2815.63|2807.93|2815.07|2807.37|2815.74|2808.04|2814.77|2807.07|37
1646062940000|2022-02-28 15:42:20|2815.02|2807.32|2814.95|2807.25|2816.74|2809.04|2814.94|2807.24|38
1646062950000|2022-02-28 15:42:30|2814.89|2807.19|2816.22|2808.52|2816.54|2808.84|2814.85|2807.15|36
1646062960000|2022-02-28 15:42:40|2816.25|2808.55|2815.22|2807.52|2816.29|2808.59|2815.11|2807.41|38
1646062970000|2022-02-28 15:42:50|2815.3|2807.6|2816.39|2808.69|2816.43|2808.73|2815.13|2807.43|36
1646062980000|2022-02-28 15:43:00|2816.33|2808.63|2816.6|2808.9|2816.6|2808.9|2816.33|2808.63|32
1646062990000|2022-02-28 15:43:10|2816.61|2808.91|2818.63|2810.93|2818.63|2810.93|2816.15|2808.45|34
1646063000000|2022-02-28 15:43:20|2818.95|2811.25|2818.69|2810.99|2819.38|2811.68|2818.51|2810.81|35
1646063010000|2022-02-28 15:43:30|2818.66|2810.96|2817.06|2809.36|2818.7|2811|2816.92|2809.22|33
1646063020000|2022-02-28 15:43:40|2817.03|2809.33|2816.27|2808.57|2817.17|2809.47|2815.77|2808.07|37
1646063030000|2022-02-28 15:43:50|2816.24|2808.54|2815.22|2807.52|2816.63|2808.93|2815.21|2807.51|37
1646063040000|2022-02-28 15:44:00|2815.12|2807.42|2811.5|2803.8|2815.22|2807.52|2811.17|2803.47|38
1646063050000|2022-02-28 15:44:10|2811.52|2803.82|2811.11|2803.41|2811.71|2804.01|2810.61|2802.91|37
1646063060000|2022-02-28 15:44:20|2811.08|2803.38|2810.88|2803.18|2811.22|2803.52|2810.42|2802.72|35
1646063070000|2022-02-28 15:44:30|2810.83|2803.13|2808.61|2800.91|2810.89|2803.19|2808.58|2800.88|36
1646063080000|2022-02-28 15:44:40|2808.54|2800.84|2807.6|2799.9|2808.86|2801.16|2807.34|2799.64|37
1646063090000|2022-02-28 15:44:50|2807.61|2799.91|2807.91|2800.21|2808.33|2800.63|2807.57|2799.87|36
1646063100000|2022-02-28 15:45:00|2807.61|2799.91|2806.85|2799.15|2807.61|2799.91|2806.53|2798.83|36
1646063110000|2022-02-28 15:45:10|2807.01|2799.31|2808.28|2800.58|2809.78|2802.08|2807.01|2799.31|38
1646063120000|2022-02-28 15:45:20|2808.22|2800.52|2805.81|2798.11|2808.22|2800.52|2805.73|2798.03|38
1646063130000|2022-02-28 15:45:30|2805.85|2798.15|2803.94|2796.24|2805.85|2798.15|2803.87|2796.17|36
1646063140000|2022-02-28 15:45:40|2804.19|2796.49|2806.03|2798.33|2806.06|2798.36|2803.82|2796.12|34
1646063150000|2022-02-28 15:45:50|2806.06|2798.36|2807.75|2800.05|2807.87|2800.17|2806.06|2798.36|37
1646063160000|2022-02-28 15:46:00|2807.82|2800.12|2808.68|2800.98|2808.69|2800.99|2807.12|2799.42|36
1646063170000|2022-02-28 15:46:10|2808.64|2800.94|2808.69|2800.99|2808.69|2800.99|2808.1|2800.4|35
1646063180000|2022-02-28 15:46:20|2808.68|2800.98|2810.5|2802.8|2810.5|2802.8|2808.68|2800.98|37
1646063190000|2022-02-28 15:46:30|2810.7|2803|2811.79|2804.09|2811.81|2804.11|2810.7|2803|35
1646063200000|2022-02-28 15:46:40|2811.84|2804.14|2812.55|2804.85|2812.84|2805.14|2811.6|2803.9|35
1646063210000|2022-02-28 15:46:50|2812.61|2804.91|2812.81|2805.11|2813.96|2806.26|2812.61|2804.91|36
1646063220000|2022-02-28 15:47:00|2812.73|2805.03|2811.31|2803.61|2812.73|2805.03|2811.31|2803.61|37
1646063230000|2022-02-28 15:47:10|2811.36|2803.66|2809.87|2802.17|2811.55|2803.85|2809.87|2802.17|35
1646063240000|2022-02-28 15:47:20|2809.84|2802.14|2808.95|2801.25|2809.84|2802.14|2808.93|2801.23|35
1646063250000|2022-02-28 15:47:30|2808.92|2801.22|2812.23|2804.53|2812.51|2804.81|2808.49|2800.79|38
1646063260000|2022-02-28 15:47:40|2812.2|2804.5|2814.36|2806.66|2814.36|2806.66|2811.94|2804.24|35
1646063270000|2022-02-28 15:47:50|2814.28|2806.58|2814.05|2806.35|2816|2808.3|2813.87|2806.17|40
1646063280000|2022-02-28 15:48:00|2813.94|2806.24|2812.34|2804.64|2814.66|2806.96|2812.19|2804.49|38
1646063290000|2022-02-28 15:48:10|2812.35|2804.65|2812.22|2804.52|2813.43|2805.73|2812.22|2804.52|37
1646063300000|2022-02-28 15:48:20|2812.06|2804.36|2812.79|2805.09|2812.89|2805.19|2811.62|2803.92|37
1646063310000|2022-02-28 15:48:30|2812.71|2805.01|2814.11|2806.41|2814.35|2806.65|2812.49|2804.79|36
1646063320000|2022-02-28 15:48:40|2814.12|2806.42|2812.67|2804.97|2815.44|2807.74|2812.67|2804.97|37
1646063330000|2022-02-28 15:48:50|2812.73|2805.03|2810.94|2803.24|2812.88|2805.18|2810.37|2802.67|38
1646063340000|2022-02-28 15:49:00|2810.96|2803.26|2812.03|2804.33|2812.66|2804.96|2810.84|2803.14|34
1646063350000|2022-02-28 15:49:10|2811.95|2804.25|2811.48|2803.78|2811.97|2804.27|2811.23|2803.53|35
1646063360000|2022-02-28 15:49:20|2811.49|2803.79|2812.8|2805.1|2812.8|2805.1|2810.38|2802.68|35
1646063370000|2022-02-28 15:49:30|2812.97|2805.27|2811.78|2804.08|2812.97|2805.27|2811.54|2803.84|39
1646063380000|2022-02-28 15:49:40|2811.7|2804|2810.43|2802.73|2811.79|2804.09|2810.26|2802.56|35
1646063390000|2022-02-28 15:49:50|2810.22|2802.52|2810.17|2802.47|2810.45|2802.75|2809.97|2802.27|33
1646063400000|2022-02-28 15:50:00|2810.16|2802.46|2810.29|2802.59|2810.39|2802.69|2809.37|2801.67|38
1646063410000|2022-02-28 15:50:10|2810.31|2802.61|2810.26|2802.56|2810.75|2803.05|2810.21|2802.51|33
1646063420000|2022-02-28 15:50:20|2810.25|2802.55|2811.66|2803.96|2811.85|2804.15|2810.22|2802.52|38
1646063430000|2022-02-28 15:50:30|2811.7|2804|2809.98|2802.28|2811.7|2804|2809.98|2802.28|36
1646063440000|2022-02-28 15:50:40|2809.99|2802.29|2809.73|2802.03|2810.12|2802.42|2809.66|2801.96|35
1646063450000|2022-02-28 15:50:50|2809.8|2802.1|2809.11|2801.41|2810.07|2802.37|2809.11|2801.41|35
1646063460000|2022-02-28 15:51:00|2809.03|2801.33|2812.41|2804.71|2812.68|2804.98|2808.97|2801.27|39
1646063470000|2022-02-28 15:51:10|2812.49|2804.79|2810|2802.3|2812.77|2805.07|2810|2802.3|38
1646063480000|2022-02-28 15:51:20|2810.05|2802.35|2810.87|2803.17|2811.12|2803.42|2809.78|2802.08|37
1646063490000|2022-02-28 15:51:30|2810.85|2803.15|2811.53|2803.83|2811.78|2804.08|2810.75|2803.05|37
1646063500000|2022-02-28 15:51:40|2811.52|2803.82|2810.4|2802.7|2811.52|2803.82|2810.1|2802.4|35
1646063510000|2022-02-28 15:51:50|2810.28|2802.58|2811.78|2804.08|2811.78|2804.08|2810.27|2802.57|34
1646063520000|2022-02-28 15:52:00|2812.03|2804.33|2812.03|2804.33|2814.53|2806.83|2812|2804.3|39
1646063530000|2022-02-28 15:52:10|2811.99|2804.29|2813.49|2805.79|2814.96|2807.26|2811.97|2804.27|38
1646063540000|2022-02-28 15:52:20|2813.47|2805.77|2816.38|2808.68|2816.38|2808.68|2811.99|2804.29|37
1646063550000|2022-02-28 15:52:30|2816.54|2808.84|2818.81|2811.11|2820.56|2812.86|2816.54|2808.84|36
1646063560000|2022-02-28 15:52:40|2818.83|2811.13|2819.68|2811.98|2819.68|2811.98|2817.98|2810.28|38
1646063570000|2022-02-28 15:52:50|2819.72|2812.02|2819.57|2811.87|2819.82|2812.12|2819.01|2811.31|34
1646063580000|2022-02-28 15:53:00|2819.58|2811.88|2819.88|2812.18|2821.28|2813.58|2819.58|2811.88|39
1646063590000|2022-02-28 15:53:10|2819.91|2812.21|2817.66|2809.96|2819.91|2812.21|2817.66|2809.96|38
1646063600000|2022-02-28 15:53:20|2818.02|2810.32|2820.58|2812.88|2820.58|2812.88|2818.02|2810.32|39
1646063610000|2022-02-28 15:53:30|2820.6|2812.9|2818.33|2810.63|2821.89|2814.19|2818.06|2810.36|38
1646063620000|2022-02-28 15:53:40|2818.18|2810.48|2816.52|2808.82|2818.18|2810.48|2816.52|2808.82|39
1646063630000|2022-02-28 15:53:50|2816.43|2808.73|2816.32|2808.62|2816.43|2808.73|2814.88|2807.18|37
1646063640000|2022-02-28 15:54:00|2816.29|2808.59|2815.14|2807.44|2816.29|2808.59|2815.04|2807.34|38
1646063650000|2022-02-28 15:54:10|2815.08|2807.38|2815.24|2807.54|2815.72|2808.02|2814.39|2806.69|39
1646063660000|2022-02-28 15:54:20|2815.18|2807.48|2816.34|2808.64|2816.34|2808.64|2815|2807.3|38
1646063670000|2022-02-28 15:54:30|2816.44|2808.74|2816.07|2808.37|2817.77|2810.07|2816.04|2808.34|37
1646063680000|2022-02-28 15:54:40|2815.84|2808.14|2814.77|2807.07|2815.86|2808.16|2814.72|2807.02|38
1646063690000|2022-02-28 15:54:50|2814.72|2807.02|2816.49|2808.79|2816.49|2808.79|2814.65|2806.95|40
1646063700000|2022-02-28 15:55:00|2816.52|2808.82|2818.31|2810.61|2818.31|2810.61|2816.52|2808.82|36
1646063710000|2022-02-28 15:55:10|2818.19|2810.49|2821.29|2813.59|2821.59|2813.89|2818.15|2810.45|40
1646063720000|2022-02-28 15:55:20|2821.28|2813.58|2821.77|2814.07|2822.28|2814.58|2820.43|2812.73|38
1646063730000|2022-02-28 15:55:30|2821.78|2814.08|2821.51|2813.81|2822.02|2814.32|2820.77|2813.07|39
1646063740000|2022-02-28 15:55:40|2821.46|2813.76|2821.25|2813.55|2822.02|2814.32|2821.25|2813.55|37
1646063750000|2022-02-28 15:55:50|2821.12|2813.42|2817.8|2810.1|2821.19|2813.49|2817.8|2810.1|37
1646063760000|2022-02-28 15:56:00|2817.83|2810.13|2819.45|2811.75|2819.69|2811.99|2817.83|2810.13|39
1646063770000|2022-02-28 15:56:10|2819.49|2811.79|2822.87|2815.17|2822.99|2815.29|2819.49|2811.79|37
1646063780000|2022-02-28 15:56:20|2822.93|2815.23|2823.45|2815.75|2824.32|2816.62|2822.93|2815.23|39
1646063790000|2022-02-28 15:56:30|2823.42|2815.72|2824.67|2816.97|2824.79|2817.09|2823.42|2815.72|37
1646063800000|2022-02-28 15:56:40|2824.81|2817.11|2828.69|2820.99|2828.76|2821.06|2824.81|2817.11|37
1646063810000|2022-02-28 15:56:50|2828.81|2821.11|2827.25|2819.55|2831.3|2823.6|2827.25|2819.55|39
1646063820000|2022-02-28 15:57:00|2826.92|2819.22|2822.72|2815.02|2826.92|2819.22|2822.72|2815.02|39
1646063830000|2022-02-28 15:57:10|2822.39|2814.69|2819.99|2812.29|2822.41|2814.71|2819.81|2812.11|38
1646063840000|2022-02-28 15:57:20|2819.77|2812.07|2821.26|2813.56|2821.26|2813.56|2818.76|2811.06|37
1646063850000|2022-02-28 15:57:30|2820.8|2813.1|2820.46|2812.76|2821.06|2813.36|2820.16|2812.46|38
1646063860000|2022-02-28 15:57:40|2820.47|2812.77|2816.82|2809.12|2820.47|2812.77|2816.78|2809.08|40
1646063870000|2022-02-28 15:57:50|2817.23|2809.53|2817.92|2810.22|2817.97|2810.27|2816.94|2809.24|38
1646063880000|2022-02-28 15:58:00|2817.89|2810.19|2820.91|2813.21|2820.91|2813.21|2817.89|2810.19|39
1646063890000|2022-02-28 15:58:10|2820.98|2813.28|2820.45|2812.75|2821.78|2814.08|2819.99|2812.29|38
1646063900000|2022-02-28 15:58:20|2820.32|2812.62|2818.29|2810.59|2820.32|2812.62|2818.17|2810.47|35
1646063910000|2022-02-28 15:58:30|2818.36|2810.66|2821.36|2813.66|2821.65|2813.95|2818.36|2810.66|35
1646063920000|2022-02-28 15:58:40|2821.22|2813.52|2821.45|2813.75|2822.08|2814.38|2821.06|2813.36|32
1646063930000|2022-02-28 15:58:50|2821.46|2813.76|2821.98|2814.28|2821.98|2814.28|2820.97|2813.27|37
1646063940000|2022-02-28 15:59:00|2821.97|2814.27|2820.34|2812.64|2822.83|2815.13|2820.31|2812.61|38
1646063950000|2022-02-28 15:59:10|2820.33|2812.63|2819.54|2811.84|2820.74|2813.04|2818.46|2810.76|37
1646063960000|2022-02-28 15:59:20|2819.76|2812.06|2819.15|2811.45|2820.49|2812.79|2819.12|2811.42|36
1646063970000|2022-02-28 15:59:30|2819.31|2811.61|2819.44|2811.74|2819.51|2811.81|2818.92|2811.22|33
1646063980000|2022-02-28 15:59:40|2819.56|2811.86|2820.1|2812.4|2820.62|2812.92|2819.56|2811.86|34
1646063990000|2022-02-28 15:59:50|2820.18|2812.48|2820.27|2812.57|2820.44|2812.74|2819.24|2811.54|34
1646064000000|2022-02-28 16:00:00|2820.39|2812.69|2822.1|2814.4|2822.1|2814.4|2820.39|2812.69|36
1646064010000|2022-02-28 16:00:10|2822.34|2814.64|2823.42|2815.72|2823.86|2816.16|2822.15|2814.45|40
1646064020000|2022-02-28 16:00:20|2823.39|2815.69|2822.65|2814.95|2823.39|2815.69|2822.24|2814.54|33
1646064030000|2022-02-28 16:00:30|2822.61|2814.91|2822.55|2814.85|2822.98|2815.28|2822.34|2814.64|36
1646064040000|2022-02-28 16:00:40|2822.54|2814.84|2818.87|2811.17|2822.63|2814.93|2818.87|2811.17|39
1646064050000|2022-02-28 16:00:50|2818.64|2810.94|2821.38|2813.68|2821.73|2814.03|2818.6|2810.9|37
1646064060000|2022-02-28 16:01:00|2821.37|2813.67|2819.68|2811.98|2821.37|2813.67|2819.57|2811.87|35
1646064070000|2022-02-28 16:01:10|2819.51|2811.81|2820.82|2813.12|2820.82|2813.12|2818.47|2810.77|39
1646064080000|2022-02-28 16:01:20|2820.96|2813.26|2822.47|2814.77|2823.02|2815.32|2820.96|2813.26|39
1646064090000|2022-02-28 16:01:30|2822.4|2814.7|2821.08|2813.38|2822.5|2814.8|2821.08|2813.38|37
1646064100000|2022-02-28 16:01:40|2821.28|2813.58|2822.61|2814.91|2822.61|2814.91|2820.68|2812.98|38
1646064110000|2022-02-28 16:01:50|2823.02|2815.32|2826.45|2818.75|2826.45|2818.75|2823.02|2815.32|39
1646064120000|2022-02-28 16:02:00|2826.35|2818.65|2827.2|2819.5|2829|2821.3|2825.65|2817.95|38
1646064130000|2022-02-28 16:02:10|2827.02|2819.32|2824.91|2817.21|2827.56|2819.86|2824.46|2816.76|38
1646064140000|2022-02-28 16:02:20|2824.82|2817.12|2824.35|2816.65|2824.87|2817.17|2823.39|2815.69|38
1646064150000|2022-02-28 16:02:30|2824.67|2816.97|2826.73|2819.03|2827.03|2819.33|2824.25|2816.55|37
1646064160000|2022-02-28 16:02:40|2826.72|2819.02|2827.77|2820.07|2827.82|2820.12|2825.87|2818.17|38
1646064170000|2022-02-28 16:02:50|2827.79|2820.09|2828.33|2820.63|2830.19|2822.49|2827.69|2819.99|39
1646064180000|2022-02-28 16:03:00|2828.2|2820.5|2829.93|2822.23|2830.32|2822.62|2826.23|2818.53|37
1646064190000|2022-02-28 16:03:10|2829.94|2822.24|2833.48|2825.78|2834.21|2826.51|2829.91|2822.21|38
1646064200000|2022-02-28 16:03:20|2833.24|2825.54|2829.42|2821.72|2834.02|2826.32|2827.9|2820.2|38
1646064210000|2022-02-28 16:03:30|2829.59|2821.89|2832.07|2824.37|2832.29|2824.59|2829.35|2821.65|39
1646064220000|2022-02-28 16:03:40|2832.06|2824.36|2828.97|2821.27|2832.53|2824.83|2828.97|2821.27|40
1646064230000|2022-02-28 16:03:50|2829.22|2821.52|2830.53|2822.83|2830.66|2822.96|2828.25|2820.55|39
1646064240000|2022-02-28 16:04:00|2830.59|2822.89|2832.69|2824.99|2833.84|2826.14|2830.59|2822.89|39
1646064250000|2022-02-28 16:04:10|2832.78|2825.08|2833.38|2825.68|2833.67|2825.97|2832.26|2824.56|38
1646064260000|2022-02-28 16:04:20|2833.37|2825.67|2831.98|2824.28|2833.37|2825.67|2831.47|2823.77|40
1646064270000|2022-02-28 16:04:30|2832.13|2824.43|2834.58|2826.88|2834.58|2826.88|2832.13|2824.43|38
1646064280000|2022-02-28 16:04:40|2834.59|2826.89|2834.95|2827.25|2834.95|2827.25|2833.95|2826.25|38
1646064290000|2022-02-28 16:04:50|2834.94|2827.24|2835.57|2827.87|2835.57|2827.87|2833.68|2825.98|39
1646064300000|2022-02-28 16:05:00|2835.65|2827.95|2833.35|2825.65|2835.69|2827.99|2833.35|2825.65|32
1646064310000|2022-02-28 16:05:10|2833.43|2825.73|2831.73|2824.03|2834.14|2826.44|2830.09|2822.39|40
1646064320000|2022-02-28 16:05:20|2831.8|2824.1|2833.57|2825.87|2833.57|2825.87|2830.85|2823.15|39
1646064330000|2022-02-28 16:05:30|2833.55|2825.85|2835.15|2827.45|2835.27|2827.57|2833.55|2825.85|37
1646064340000|2022-02-28 16:05:40|2835.17|2827.47|2834.62|2826.92|2836.09|2828.39|2834.05|2826.35|38
1646064350000|2022-02-28 16:05:50|2834.64|2826.94|2833.46|2825.76|2834.81|2827.11|2833.46|2825.76|38
1646064360000|2022-02-28 16:06:00|2833.08|2825.38|2830.63|2822.93|2833.11|2825.41|2830.63|2822.93|37
1646064370000|2022-02-28 16:06:10|2830.53|2822.83|2830.27|2822.57|2830.69|2822.99|2829.64|2821.94|40
1646064380000|2022-02-28 16:06:20|2830.28|2822.58|2831.07|2823.37|2832.81|2825.11|2830.28|2822.58|40
1646064390000|2022-02-28 16:06:30|2831.33|2823.63|2830.42|2822.72|2833.66|2825.96|2829.73|2822.03|39
1646064400000|2022-02-28 16:06:40|2830.34|2822.64|2829.48|2821.78|2831.28|2823.58|2829.48|2821.78|39
1646064410000|2022-02-28 16:06:50|2829.44|2821.74|2828.18|2820.48|2829.48|2821.78|2827.78|2820.08|38
1646064420000|2022-02-28 16:07:00|2828.29|2820.59|2820.89|2813.19|2828.41|2820.71|2820.89|2813.19|39
1646064430000|2022-02-28 16:07:10|2820.9|2813.2|2821.15|2813.45|2822.21|2814.51|2820.47|2812.77|39
1646064440000|2022-02-28 16:07:20|2821.06|2813.36|2818.84|2811.14|2821.35|2813.65|2818.73|2811.03|40
1646064450000|2022-02-28 16:07:30|2818.81|2811.11|2815.94|2808.24|2818.83|2811.13|2813.93|2806.23|37
1646064460000|2022-02-28 16:07:40|2815.88|2808.18|2815.75|2808.05|2817.09|2809.39|2815.65|2807.95|38
1646064470000|2022-02-28 16:07:50|2815.84|2808.14|2816.57|2808.87|2816.81|2809.11|2815.74|2808.04|34
1646064480000|2022-02-28 16:08:00|2816.64|2808.94|2817.11|2809.41|2818.03|2810.33|2816.64|2808.94|37
1646064490000|2022-02-28 16:08:10|2817.25|2809.55|2817.77|2810.07|2818.17|2810.47|2815.41|2807.71|39
1646064500000|2022-02-28 16:08:20|2817.67|2809.97|2817.94|2810.24|2817.94|2810.24|2817.06|2809.36|38
1646064510000|2022-02-28 16:08:30|2817.95|2810.25|2818.41|2810.71|2819.33|2811.63|2817.95|2810.25|35
1646064520000|2022-02-28 16:08:40|2818.36|2810.66|2816.75|2809.05|2818.53|2810.83|2816.63|2808.93|33
1646064530000|2022-02-28 16:08:50|2816.73|2809.03|2817.11|2809.41|2817.63|2809.93|2816.73|2809.03|35
1646064540000|2022-02-28 16:09:00|2817.1|2809.4|2818.6|2810.9|2818.62|2810.92|2815.77|2808.07|39
1646064550000|2022-02-28 16:09:10|2818.72|2811.02|2820.91|2813.21|2820.96|2813.26|2818.17|2810.47|39
1646064560000|2022-02-28 16:09:20|2820.92|2813.22|2822.01|2814.31|2823.01|2815.31|2820.92|2813.22|37
1646064570000|2022-02-28 16:09:30|2821.91|2814.21|2817.22|2809.52|2821.91|2814.21|2817.22|2809.52|38
1646064580000|2022-02-28 16:09:40|2817.14|2809.44|2816.59|2808.89|2817.19|2809.49|2816.26|2808.56|35
1646064590000|2022-02-28 16:09:50|2816.73|2809.03|2816.66|2808.96|2817.24|2809.54|2816.15|2808.45|37
1646064600000|2022-02-28 16:10:00|2816.63|2808.93|2814.63|2806.93|2816.94|2809.24|2814.55|2806.85|39
1646064610000|2022-02-28 16:10:10|2814.65|2806.95|2811.92|2804.22|2814.65|2806.95|2811.91|2804.21|35
1646064620000|2022-02-28 16:10:20|2811.97|2804.27|2809.53|2801.83|2811.99|2804.29|2809.53|2801.83|36
1646064630000|2022-02-28 16:10:30|2809.36|2801.66|2808.52|2800.82|2809.36|2801.66|2808.02|2800.32|39
1646064640000|2022-02-28 16:10:40|2808.32|2800.62|2804.53|2796.83|2808.32|2800.62|2804.53|2796.83|38
1646064650000|2022-02-28 16:10:50|2804.46|2796.76|2806.05|2798.35|2806.26|2798.56|2804.12|2796.42|38
1646064660000|2022-02-28 16:11:00|2806.11|2798.41|2804.14|2796.44|2806.16|2798.46|2804.11|2796.41|39
1646064670000|2022-02-28 16:11:10|2804.23|2796.53|2805.65|2797.95|2805.77|2798.07|2804.23|2796.53|32
1646064680000|2022-02-28 16:11:20|2805.74|2798.04|2808.37|2800.67|2808.44|2800.74|2805.47|2797.77|37
1646064690000|2022-02-28 16:11:30|2808.39|2800.69|2808.58|2800.88|2809.43|2801.73|2808.18|2800.48|38
1646064700000|2022-02-28 16:11:40|2808.66|2800.96|2806.65|2798.95|2808.66|2800.96|2806.1|2798.4|36
1646064710000|2022-02-28 16:11:50|2806.69|2798.99|2809.98|2802.28|2810.45|2802.75|2806.69|2798.99|36
1646064720000|2022-02-28 16:12:00|2809.78|2802.08|2812.99|2805.29|2812.99|2805.29|2808.57|2800.87|39
1646064730000|2022-02-28 16:12:10|2812.75|2805.05|2815.51|2807.81|2815.63|2807.93|2812.75|2805.05|37
1646064740000|2022-02-28 16:12:20|2815.38|2807.68|2810.25|2802.55|2815.46|2807.76|2810.25|2802.55|39
1646064750000|2022-02-28 16:12:30|2810.29|2802.59|2809.48|2801.78|2810.61|2802.91|2808.79|2801.09|38
1646064760000|2022-02-28 16:12:40|2809.45|2801.75|2805.34|2797.64|2809.8|2802.1|2805.34|2797.64|38
1646064770000|2022-02-28 16:12:50|2805.53|2797.83|2806.32|2798.62|2807.71|2800.01|2805.53|2797.83|35
1646064780000|2022-02-28 16:13:00|2806.46|2798.76|2810.46|2802.76|2810.53|2802.83|2806.46|2798.76|38
1646064790000|2022-02-28 16:13:10|2810.45|2802.75|2807.85|2800.15|2810.46|2802.76|2807.85|2800.15|39
1646064800000|2022-02-28 16:13:20|2807.73|2800.03|2809.03|2801.33|2809.34|2801.64|2806.92|2799.22|38
1646064810000|2022-02-28 16:13:30|2808.98|2801.28|2809.17|2801.47|2809.2|2801.5|2808.76|2801.06|38
1646064820000|2022-02-28 16:13:40|2809.18|2801.48|2809.91|2802.21|2809.99|2802.29|2808.99|2801.29|33
1646064830000|2022-02-28 16:13:50|2809.93|2802.23|2810.77|2803.07|2812.27|2804.57|2809.88|2802.18|36
1646064840000|2022-02-28 16:14:00|2810.73|2803.03|2810.25|2802.55|2810.73|2803.03|2810.01|2802.31|30
1646064850000|2022-02-28 16:14:10|2810.32|2802.62|2810.46|2802.76|2810.98|2803.28|2810.18|2802.48|39
1646064860000|2022-02-28 16:14:20|2810.47|2802.77|2810.64|2802.94|2811.54|2803.84|2810.39|2802.69|35
1646064870000|2022-02-28 16:14:30|2810.68|2802.98|2809.36|2801.66|2810.77|2803.07|2809.18|2801.48|32
1646064880000|2022-02-28 16:14:40|2809.24|2801.54|2808.92|2801.22|2809.92|2802.22|2808.92|2801.22|33
1646064890000|2022-02-28 16:14:50|2808.87|2801.17|2808.07|2800.37|2809.16|2801.46|2807.88|2800.18|35
1646064900000|2022-02-28 16:15:00|2808.13|2800.43|2810.46|2802.76|2810.71|2803.01|2808.13|2800.43|40
1646064910000|2022-02-28 16:15:10|2810.41|2802.71|2809.03|2801.33|2811.01|2803.31|2809.03|2801.33|35
1646064920000|2022-02-28 16:15:20|2809.19|2801.49|2807.72|2800.02|2809.28|2801.58|2807.72|2800.02|37
1646064930000|2022-02-28 16:15:30|2807.73|2800.03|2807.53|2799.83|2808.47|2800.77|2807.53|2799.83|38
1646064940000|2022-02-28 16:15:40|2807.52|2799.82|2807.47|2799.77|2807.66|2799.96|2807.24|2799.54|34
1646064950000|2022-02-28 16:15:50|2807.48|2799.78|2808.84|2801.14|2808.94|2801.24|2807.46|2799.76|35
1646064960000|2022-02-28 16:16:00|2809.09|2801.39|2807.96|2800.26|2809.92|2802.22|2807.95|2800.25|39
1646064970000|2022-02-28 16:16:10|2808.02|2800.32|2805.82|2798.12|2808.02|2800.32|2805.82|2798.12|35
1646064980000|2022-02-28 16:16:20|2805.85|2798.15|2805.68|2797.98|2806.18|2798.48|2805.47|2797.77|30
1646064990000|2022-02-28 16:16:30|2805.66|2797.96|2806.95|2799.25|2807.33|2799.63|2805.65|2797.95|39
1646065000000|2022-02-28 16:16:40|2806.86|2799.16|2807.72|2800.02|2807.83|2800.13|2806.15|2798.45|37
1646065010000|2022-02-28 16:16:50|2807.53|2799.83|2809.13|2801.43|2809.71|2802.01|2807.4|2799.7|37
1646065020000|2022-02-28 16:17:00|2809.09|2801.39|2808.03|2800.33|2809.34|2801.64|2808.02|2800.32|37
1646065030000|2022-02-28 16:17:10|2808.15|2800.45|2809.12|2801.42|2809.14|2801.44|2808.05|2800.35|38
1646065040000|2022-02-28 16:17:20|2809.05|2801.35|2808.21|2800.51|2809.28|2801.58|2808.14|2800.44|35
1646065050000|2022-02-28 16:17:30|2808.22|2800.52|2808.03|2800.33|2808.26|2800.56|2807.8|2800.1|35
1646065060000|2022-02-28 16:17:40|2808.05|2800.35|2811.55|2803.85|2811.74|2804.04|2808.05|2800.35|38
1646065070000|2022-02-28 16:17:50|2811.54|2803.84|2812.13|2804.43|2812.72|2805.02|2811.54|2803.84|35
1646065080000|2022-02-28 16:18:00|2812.22|2804.52|2812.23|2804.53|2812.37|2804.67|2811.17|2803.47|35
1646065090000|2022-02-28 16:18:10|2812.24|2804.54|2813.68|2805.98|2814.41|2806.71|2812.09|2804.39|40
1646065100000|2022-02-28 16:18:20|2813.65|2805.95|2815.47|2807.77|2815.8|2808.1|2813.63|2805.93|39
1646065110000|2022-02-28 16:18:30|2815.55|2807.85|2819.47|2811.77|2819.49|2811.79|2815.42|2807.72|38
1646065120000|2022-02-28 16:18:40|2819.45|2811.75|2817.56|2809.86|2819.45|2811.75|2817.05|2809.35|39
1646065130000|2022-02-28 16:18:50|2817.57|2809.87|2815.37|2807.67|2818.01|2810.31|2815.37|2807.67|38
1646065140000|2022-02-28 16:19:00|2815.42|2807.72|2814.27|2806.57|2815.42|2807.72|2813.41|2805.71|38
1646065150000|2022-02-28 16:19:10|2814.28|2806.58|2816.28|2808.58|2816.56|2808.86|2813.73|2806.03|38
1646065160000|2022-02-28 16:19:20|2816.09|2808.39|2819.38|2811.68|2819.38|2811.68|2816.05|2808.35|38
1646065170000|2022-02-28 16:19:30|2819.21|2811.51|2818.35|2810.65|2819.21|2811.51|2818.21|2810.51|38
1646065180000|2022-02-28 16:19:40|2818.29|2810.59|2816.79|2809.09|2818.37|2810.67|2816.79|2809.09|37
1646065190000|2022-02-28 16:19:50|2816.8|2809.1|2817.53|2809.83|2817.54|2809.84|2816.65|2808.95|37
1646065200000|2022-02-28 16:20:00|2817.51|2809.81|2818.25|2810.55|2818.33|2810.63|2817.49|2809.79|35
1646065210000|2022-02-28 16:20:10|2818.38|2810.68|2816.4|2808.7|2819.34|2811.64|2816.4|2808.7|37
1646065220000|2022-02-28 16:20:20|2816.32|2808.62|2814.5|2806.8|2816.36|2808.66|2814.5|2806.8|40
1646065230000|2022-02-28 16:20:30|2814.58|2806.88|2815.68|2807.98|2815.68|2807.98|2814.22|2806.52|37
1646065240000|2022-02-28 16:20:40|2815.86|2808.16|2816.67|2808.97|2816.67|2808.97|2815.54|2807.84|37
1646065250000|2022-02-28 16:20:50|2816.7|2809|2818.27|2810.57|2818.27|2810.57|2816.7|2809|37
1646065260000|2022-02-28 16:21:00|2818.46|2810.76|2818.02|2810.32|2818.46|2810.76|2817.19|2809.49|36
1646065270000|2022-02-28 16:21:10|2817.98|2810.28|2817.69|2809.99|2818.08|2810.38|2817.54|2809.84|36
1646065280000|2022-02-28 16:21:20|2817.7|2810|2817.71|2810.01|2819.51|2811.81|2817.54|2809.84|33
1646065290000|2022-02-28 16:21:30|2817.24|2809.54|2817.62|2809.92|2818.17|2810.47|2817.24|2809.54|37
1646065300000|2022-02-28 16:21:40|2817.61|2809.91|2819.68|2811.98|2819.68|2811.98|2817.61|2809.91|33
1646065310000|2022-02-28 16:21:50|2819.77|2812.07|2817.57|2809.87|2819.94|2812.24|2817.48|2809.78|36
1646065320000|2022-02-28 16:22:00|2817.35|2809.65|2817.46|2809.76|2817.79|2810.09|2817.24|2809.54|34
1646065330000|2022-02-28 16:22:10|2817.5|2809.8|2816.47|2808.77|2817.71|2810.01|2816.13|2808.43|36
1646065340000|2022-02-28 16:22:20|2816.35|2808.65|2816.77|2809.07|2816.77|2809.07|2816.13|2808.43|35
1646065350000|2022-02-28 16:22:30|2816.91|2809.21|2818.89|2811.19|2818.89|2811.19|2816.84|2809.14|31
1646065360000|2022-02-28 16:22:40|2818.9|2811.2|2819.01|2811.31|2819.06|2811.36|2818.56|2810.86|34
1646065370000|2022-02-28 16:22:50|2819.04|2811.34|2818.89|2811.19|2819.05|2811.35|2818.83|2811.13|30
1646065380000|2022-02-28 16:23:00|2818.85|2811.15|2820.05|2812.35|2820.05|2812.35|2818.59|2810.89|34
1646065390000|2022-02-28 16:23:10|2819.94|2812.24|2820.1|2812.4|2820.1|2812.4|2819.07|2811.37|36
1646065400000|2022-02-28 16:23:20|2820.03|2812.33|2819.87|2812.17|2820.06|2812.36|2819.82|2812.12|30
1646065410000|2022-02-28 16:23:30|2819.92|2812.22|2821.15|2813.45|2821.15|2813.45|2819.73|2812.03|32
1646065420000|2022-02-28 16:23:40|2821.21|2813.51|2823.69|2815.99|2823.69|2815.99|2821.21|2813.51|34
1646065430000|2022-02-28 16:23:50|2823.82|2816.12|2825.19|2817.49|2825.84|2818.14|2823.82|2816.12|39
1646065440000|2022-02-28 16:24:00|2825.03|2817.33|2823.41|2815.71|2825.03|2817.33|2822.57|2814.87|35
1646065450000|2022-02-28 16:24:10|2823.43|2815.73|2824.42|2816.72|2824.42|2816.72|2823.41|2815.71|37
1646065460000|2022-02-28 16:24:20|2824.46|2816.76|2827.64|2819.94|2827.66|2819.96|2824.46|2816.76|36
1646065470000|2022-02-28 16:24:30|2827.69|2819.99|2831.11|2823.41|2831.11|2823.41|2826.94|2819.24|39
1646065480000|2022-02-28 16:24:40|2831.76|2824.06|2830.94|2823.24|2832.03|2824.33|2830.73|2823.03|39
1646065490000|2022-02-28 16:24:50|2831.16|2823.46|2831.84|2824.14|2832.47|2824.77|2830.36|2822.66|38
1646065500000|2022-02-28 16:25:00|2831.82|2824.12|2829.58|2821.88|2831.86|2824.16|2829.58|2821.88|38
1646065510000|2022-02-28 16:25:10|2829.33|2821.63|2828.27|2820.57|2829.43|2821.73|2827.78|2820.08|37
1646065520000|2022-02-28 16:25:20|2828.39|2820.69|2829.67|2821.97|2829.77|2822.07|2828.39|2820.69|38
1646065530000|2022-02-28 16:25:30|2829.7|2822|2829.45|2821.75|2829.96|2822.26|2829.32|2821.62|35
1646065540000|2022-02-28 16:25:40|2829.44|2821.74|2827.89|2820.19|2829.44|2821.74|2827.67|2819.97|37
1646065550000|2022-02-28 16:25:50|2827.88|2820.18|2829.86|2822.16|2829.88|2822.18|2827.77|2820.07|38
1646065560000|2022-02-28 16:26:00|2829.82|2822.12|2829.43|2821.73|2830.34|2822.64|2829.43|2821.73|37
1646065570000|2022-02-28 16:26:10|2829.36|2821.66|2829.14|2821.44|2829.62|2821.92|2828.48|2820.78|37
1646065580000|2022-02-28 16:26:20|2829.16|2821.46|2829.28|2821.58|2830.25|2822.55|2828.7|2821|34
1646065590000|2022-02-28 16:26:30|2829.69|2821.99|2831.4|2823.7|2831.4|2823.7|2829.69|2821.99|36
1646065600000|2022-02-28 16:26:40|2831.48|2823.78|2833.85|2826.15|2833.85|2826.15|2831.48|2823.78|40
1646065610000|2022-02-28 16:26:50|2833.91|2826.21|2831.62|2823.92|2833.91|2826.21|2831.04|2823.34|39
1646065620000|2022-02-28 16:27:00|2831.49|2823.79|2832.49|2824.79|2833.68|2825.98|2831.29|2823.59|40
1646065630000|2022-02-28 16:27:10|2832.35|2824.65|2831.74|2824.04|2832.73|2825.03|2831.45|2823.75|39
1646065640000|2022-02-28 16:27:20|2831.78|2824.08|2830.28|2822.58|2831.89|2824.19|2830.28|2822.58|35
1646065650000|2022-02-28 16:27:30|2830.18|2822.48|2829.47|2821.77|2830.23|2822.53|2828.69|2820.99|40
1646065660000|2022-02-28 16:27:40|2829.52|2821.82|2828.61|2820.91|2829.52|2821.82|2827.71|2820.01|40
1646065670000|2022-02-28 16:27:50|2828.74|2821.04|2829.6|2821.9|2830.48|2822.78|2828.74|2821.04|38
1646065680000|2022-02-28 16:28:00|2829.43|2821.73|2829.76|2822.06|2831.01|2823.31|2829.41|2821.71|36
1646065690000|2022-02-28 16:28:10|2829.84|2822.14|2827.83|2820.13|2830.15|2822.45|2827.26|2819.56|38
1646065700000|2022-02-28 16:28:20|2827.7|2820|2830.38|2822.68|2830.38|2822.68|2827.55|2819.85|36
1646065710000|2022-02-28 16:28:30|2830.52|2822.82|2830.26|2822.56|2830.59|2822.89|2830.14|2822.44|34
1646065720000|2022-02-28 16:28:40|2830.24|2822.54|2829.43|2821.73|2830.24|2822.54|2828.93|2821.23|36
1646065730000|2022-02-28 16:28:50|2829.48|2821.78|2830.37|2822.67|2830.47|2822.77|2829.48|2821.78|32
1646065740000|2022-02-28 16:29:00|2830.4|2822.7|2827.96|2820.26|2830.47|2822.77|2827.96|2820.26|36
1646065750000|2022-02-28 16:29:10|2827.97|2820.27|2829.57|2821.87|2829.62|2821.92|2827.97|2820.27|36
1646065760000|2022-02-28 16:29:20|2829.6|2821.9|2827.44|2819.74|2829.61|2821.91|2827.43|2819.73|37
1646065770000|2022-02-28 16:29:30|2827.4|2819.7|2827.26|2819.56|2829.35|2821.65|2827.03|2819.33|40
1646065780000|2022-02-28 16:29:40|2827.31|2819.61|2826.89|2819.19|2827.47|2819.77|2826.53|2818.83|40
1646065790000|2022-02-28 16:29:50|2826.87|2819.17|2826.2|2818.5|2827.22|2819.52|2825.84|2818.14|35
1646065800000|2022-02-28 16:30:00|2826.24|2818.54|2826.27|2818.57|2827.95|2820.25|2826.21|2818.51|36
1646065810000|2022-02-28 16:30:10|2825.58|2817.88|2824.46|2816.76|2825.95|2818.25|2824.46|2816.76|36
1646065820000|2022-02-28 16:30:20|2824.4|2816.7|2824.95|2817.25|2825.44|2817.74|2823.97|2816.27|39
1646065830000|2022-02-28 16:30:30|2825.08|2817.38|2828.11|2820.41|2828.11|2820.41|2825.08|2817.38|38
1646065840000|2022-02-28 16:30:40|2828.14|2820.44|2827.14|2819.44|2828.35|2820.65|2827.14|2819.44|37
1646065850000|2022-02-28 16:30:50|2827.19|2819.49|2827.42|2819.72|2827.67|2819.97|2826.85|2819.15|36
1646065860000|2022-02-28 16:31:00|2827.44|2819.74|2826.83|2819.13|2827.71|2820.01|2826.27|2818.57|37
1646065870000|2022-02-28 16:31:10|2827.35|2819.65|2826.75|2819.05|2828.39|2820.69|2826.75|2819.05|37
1646065880000|2022-02-28 16:31:20|2826.69|2818.99|2826.77|2819.07|2827.53|2819.83|2826.66|2818.96|37
1646065890000|2022-02-28 16:31:30|2826.74|2819.04|2826.48|2818.78|2827.02|2819.32|2825.94|2818.24|36
1646065900000|2022-02-28 16:31:40|2826.06|2818.36|2825.75|2818.05|2826.45|2818.75|2825.75|2818.05|36
1646065910000|2022-02-28 16:31:50|2825.73|2818.03|2824.9|2817.2|2825.73|2818.03|2824.9|2817.2|39
1646065920000|2022-02-28 16:32:00|2824.95|2817.25|2824|2816.3|2824.95|2817.25|2823.85|2816.15|37
1646065930000|2022-02-28 16:32:10|2824.03|2816.33|2822.64|2814.94|2824.03|2816.33|2822.59|2814.89|38
1646065940000|2022-02-28 16:32:20|2822.63|2814.93|2820.71|2813.01|2822.63|2814.93|2820.51|2812.81|37
1646065950000|2022-02-28 16:32:30|2820.76|2813.06|2823.09|2815.39|2823.09|2815.39|2820.76|2813.06|38
1646065960000|2022-02-28 16:32:40|2823.12|2815.42|2823.1|2815.4|2823.89|2816.19|2823.1|2815.4|31
1646065970000|2022-02-28 16:32:50|2823.08|2815.38|2822.41|2814.71|2823.13|2815.43|2822.12|2814.42|38
1646065980000|2022-02-28 16:33:00|2822.31|2814.61|2822.17|2814.47|2822.31|2814.61|2821.72|2814.02|33
1646065990000|2022-02-28 16:33:10|2822.19|2814.49|2822.26|2814.56|2822.32|2814.62|2821.51|2813.81|36
1646066000000|2022-02-28 16:33:20|2822.19|2814.49|2821.68|2813.98|2822.23|2814.53|2821.68|2813.98|32
1646066010000|2022-02-28 16:33:30|2821.7|2814|2820.49|2812.79|2821.73|2814.03|2820.46|2812.76|31
1646066020000|2022-02-28 16:33:40|2820.43|2812.73|2820.47|2812.77|2820.75|2813.05|2820.34|2812.64|36
1646066030000|2022-02-28 16:33:50|2820.48|2812.78|2821.25|2813.55|2821.58|2813.88|2820.48|2812.78|33
1646066040000|2022-02-28 16:34:00|2821.19|2813.49|2821.88|2814.18|2821.95|2814.25|2820.89|2813.19|35
1646066050000|2022-02-28 16:34:10|2821.87|2814.17|2823.22|2815.52|2823.29|2815.59|2821.81|2814.11|33
1646066060000|2022-02-28 16:34:20|2823.28|2815.58|2822.24|2814.54|2823.41|2815.71|2822.15|2814.45|34
1646066070000|2022-02-28 16:34:30|2822.2|2814.5|2821.34|2813.64|2822.2|2814.5|2821.25|2813.55|34
1646066080000|2022-02-28 16:34:40|2821.56|2813.86|2820.49|2812.79|2821.92|2814.22|2820.02|2812.32|31
1646066090000|2022-02-28 16:34:50|2819.87|2812.17|2817.46|2809.76|2820.22|2812.52|2817.16|2809.46|39
1646066100000|2022-02-28 16:35:00|2817.02|2809.32|2817.38|2809.68|2817.41|2809.71|2816.31|2808.61|38
1646066110000|2022-02-28 16:35:10|2816.72|2809.02|2814.98|2807.28|2817.02|2809.32|2814.56|2806.86|37
1646066120000|2022-02-28 16:35:20|2814.64|2806.94|2816.05|2808.35|2818.16|2810.46|2813.93|2806.23|39
1646066130000|2022-02-28 16:35:30|2816.02|2808.32|2816.05|2808.35|2816.07|2808.37|2814.07|2806.37|38
1646066140000|2022-02-28 16:35:40|2816.25|2808.55|2816.2|2808.5|2816.5|2808.8|2815.92|2808.22|33
1646066150000|2022-02-28 16:35:50|2816.21|2808.51|2818.98|2811.28|2819.4|2811.7|2816.18|2808.48|36
1646066160000|2022-02-28 16:36:00|2819.1|2811.4|2820.88|2813.18|2821.16|2813.46|2819.09|2811.39|37
1646066170000|2022-02-28 16:36:10|2821.21|2813.51|2821.87|2814.17|2822.49|2814.79|2820.98|2813.28|31
1646066180000|2022-02-28 16:36:20|2821.85|2814.15|2823.32|2815.62|2823.37|2815.67|2821.23|2813.53|36
1646066190000|2022-02-28 16:36:30|2823.39|2815.69|2825.21|2817.51|2825.71|2818.01|2822.98|2815.28|38
1646066200000|2022-02-28 16:36:40|2824.94|2817.24|2819.96|2812.26|2825.04|2817.34|2819.94|2812.24|36
1646066210000|2022-02-28 16:36:50|2819.92|2812.22|2819.79|2812.09|2820.08|2812.38|2818.23|2810.53|38
1646066220000|2022-02-28 16:37:00|2819.71|2812.01|2820.89|2813.19|2821.72|2814.02|2818.66|2810.96|36
1646066230000|2022-02-28 16:37:10|2820.73|2813.03|2821.01|2813.31|2821.48|2813.78|2820.05|2812.35|37
1646066240000|2022-02-28 16:37:20|2820.86|2813.16|2821.36|2813.66|2821.56|2813.86|2820.34|2812.64|40
1646066250000|2022-02-28 16:37:30|2821.24|2813.54|2820.58|2812.88|2821.93|2814.23|2820.53|2812.83|38
1646066260000|2022-02-28 16:37:40|2820.64|2812.94|2821.81|2814.11|2821.85|2814.15|2820.45|2812.75|31
1646066270000|2022-02-28 16:37:50|2821.77|2814.07|2821.32|2813.62|2821.98|2814.28|2821.17|2813.47|35
1646066280000|2022-02-28 16:38:00|2821.34|2813.64|2821.68|2813.98|2822.82|2815.12|2821.2|2813.5|38
1646066290000|2022-02-28 16:38:10|2821.47|2813.77|2822.16|2814.46|2822.16|2814.46|2820.27|2812.57|38
1646066300000|2022-02-28 16:38:20|2822.21|2814.51|2823.74|2816.04|2823.74|2816.04|2822.2|2814.5|36
1646066310000|2022-02-28 16:38:30|2823.84|2816.14|2823.66|2815.96|2824.41|2816.71|2823.35|2815.65|38
1646066320000|2022-02-28 16:38:40|2823.63|2815.93|2824.44|2816.74|2824.66|2816.96|2823.47|2815.77|38
1646066330000|2022-02-28 16:38:50|2824.39|2816.69|2818.5|2810.8|2824.44|2816.74|2817.64|2809.94|38
1646066340000|2022-02-28 16:39:00|2818.54|2810.84|2822.81|2815.11|2822.84|2815.14|2818.39|2810.69|40
1646066350000|2022-02-28 16:39:10|2822.64|2814.94|2824.38|2816.68|2824.4|2816.7|2822.63|2814.93|36
1646066360000|2022-02-28 16:39:20|2824.26|2816.56|2826.41|2818.71|2827.44|2819.74|2824.26|2816.56|40
1646066370000|2022-02-28 16:39:30|2825.86|2818.16|2824.52|2816.82|2826.04|2818.34|2823.71|2816.01|40
1646066380000|2022-02-28 16:39:40|2824.45|2816.75|2824.88|2817.18|2825.16|2817.46|2824.21|2816.51|35
1646066390000|2022-02-28 16:39:50|2824.6|2816.9|2824.54|2816.84|2825.06|2817.36|2824.12|2816.42|38
1646066400000|2022-02-28 16:40:00|2824.46|2816.76|2825.29|2817.59|2825.34|2817.64|2824.14|2816.44|35
1646066410000|2022-02-28 16:40:10|2825.27|2817.57|2824.63|2816.93|2825.82|2818.12|2824.09|2816.39|36
1646066420000|2022-02-28 16:40:20|2824.65|2816.95|2825.55|2817.85|2825.84|2818.14|2823.86|2816.16|33
1646066430000|2022-02-28 16:40:30|2825.34|2817.64|2826.55|2818.85|2827.49|2819.79|2825.31|2817.61|33
1646066440000|2022-02-28 16:40:40|2826.08|2818.38|2825.44|2817.74|2826.08|2818.38|2824.48|2816.78|36
1646066450000|2022-02-28 16:40:50|2825.48|2817.78|2828.45|2820.75|2828.6|2820.9|2825.48|2817.78|34
1646066460000|2022-02-28 16:41:00|2828.3|2820.6|2829.98|2822.28|2830.87|2823.17|2828.3|2820.6|37
1646066470000|2022-02-28 16:41:10|2829.59|2821.89|2832.47|2824.77|2832.83|2825.13|2829.45|2821.75|39
1646066480000|2022-02-28 16:41:20|2832.17|2824.47|2831.69|2823.99|2832.65|2824.95|2831.21|2823.51|38
1646066490000|2022-02-28 16:41:30|2831.7|2824|2829.85|2822.15|2831.7|2824|2829.78|2822.08|38
1646066500000|2022-02-28 16:41:40|2829.77|2822.07|2830.06|2822.36|2830.44|2822.74|2829.67|2821.97|37
1646066510000|2022-02-28 16:41:50|2830.07|2822.37|2831.11|2823.41|2831.19|2823.49|2830.03|2822.33|32
1646066520000|2022-02-28 16:42:00|2831.19|2823.49|2829.31|2821.61|2832.68|2824.98|2828.87|2821.17|40
1646066530000|2022-02-28 16:42:10|2829.11|2821.41|2828.82|2821.12|2830.11|2822.41|2828.05|2820.35|37
1646066540000|2022-02-28 16:42:20|2828.53|2820.83|2829.91|2822.21|2830.19|2822.49|2828.15|2820.45|34
1646066550000|2022-02-28 16:42:30|2830|2822.3|2829.52|2821.82|2830.09|2822.39|2828.96|2821.26|34
1646066560000|2022-02-28 16:42:40|2828.61|2820.91|2827.06|2819.36|2829.1|2821.4|2826.42|2818.72|38
1646066570000|2022-02-28 16:42:50|2827.16|2819.46|2827.71|2820.01|2828.44|2820.74|2826.35|2818.65|35
1646066580000|2022-02-28 16:43:00|2827.5|2819.8|2826.75|2819.05|2827.74|2820.04|2826.06|2818.36|36
1646066590000|2022-02-28 16:43:10|2826.5|2818.8|2826.25|2818.55|2826.75|2819.05|2825.7|2818|39
1646066600000|2022-02-28 16:43:20|2826.14|2818.44|2827.14|2819.44|2827.22|2819.52|2825.67|2817.97|34
1646066610000|2022-02-28 16:43:30|2827.16|2819.46|2829.29|2821.59|2829.41|2821.71|2827.16|2819.46|33
1646066620000|2022-02-28 16:43:40|2829.28|2821.58|2829.46|2821.76|2829.63|2821.93|2829.14|2821.44|36
1646066630000|2022-02-28 16:43:50|2829.43|2821.73|2828.14|2820.44|2829.47|2821.77|2828.14|2820.44|34
1646066640000|2022-02-28 16:44:00|2828.24|2820.54|2828.34|2820.64|2828.39|2820.69|2827.75|2820.05|37
1646066650000|2022-02-28 16:44:10|2828.65|2820.95|2829.21|2821.51|2829.58|2821.88|2828.36|2820.66|33
1646066660000|2022-02-28 16:44:20|2829.27|2821.57|2828.13|2820.43|2829.85|2822.15|2828.11|2820.41|38
1646066670000|2022-02-28 16:44:30|2828.14|2820.44|2827.13|2819.43|2828.22|2820.52|2826.76|2819.06|37
1646066680000|2022-02-28 16:44:40|2827.08|2819.38|2826.4|2818.7|2827.08|2819.38|2826.39|2818.69|36
1646066690000|2022-02-28 16:44:50|2825.96|2818.26|2825.98|2818.28|2826.21|2818.51|2825.37|2817.67|37
1646066700000|2022-02-28 16:45:00|2825.97|2818.27|2828.41|2820.71|2828.55|2820.85|2825.91|2818.21|40
1646066710000|2022-02-28 16:45:10|2828.42|2820.72|2825.04|2817.34|2828.42|2820.72|2825.04|2817.34|39
1646066720000|2022-02-28 16:45:20|2824.81|2817.11|2822.12|2814.42|2825.23|2817.53|2822.08|2814.38|37
1646066730000|2022-02-28 16:45:30|2821.82|2814.12|2822.56|2814.86|2822.6|2814.9|2821.82|2814.12|36
1646066740000|2022-02-28 16:45:40|2822.61|2814.91|2825.07|2817.37|2825.07|2817.37|2822.47|2814.77|39
1646066750000|2022-02-28 16:45:50|2825.26|2817.56|2823.68|2815.98|2825.3|2817.6|2823.63|2815.93|37
1646066760000|2022-02-28 16:46:00|2823.64|2815.94|2824.33|2816.63|2825.24|2817.54|2823.43|2815.73|38
1646066770000|2022-02-28 16:46:10|2824.19|2816.49|2823.2|2815.5|2824.19|2816.49|2822.68|2814.98|38
1646066780000|2022-02-28 16:46:20|2823.21|2815.51|2822.99|2815.29|2823.55|2815.85|2822.99|2815.29|37
1646066790000|2022-02-28 16:46:30|2822.93|2815.23|2824.4|2816.7|2825.66|2817.96|2821.92|2814.22|37
1646066800000|2022-02-28 16:46:40|2824.24|2816.54|2822.33|2814.63|2824.38|2816.68|2822.29|2814.59|37
1646066810000|2022-02-28 16:46:50|2822.38|2814.68|2822.44|2814.74|2822.7|2815|2821.36|2813.66|36
1646066820000|2022-02-28 16:47:00|2822.73|2815.03|2822.31|2814.61|2823.11|2815.41|2822.29|2814.59|39
1646066830000|2022-02-28 16:47:10|2822.85|2815.15|2820.44|2812.74|2822.89|2815.19|2820.44|2812.74|37
1646066840000|2022-02-28 16:47:20|2820.07|2812.37|2819.58|2811.88|2820.07|2812.37|2818.82|2811.12|38
1646066850000|2022-02-28 16:47:30|2819.29|2811.59|2817.84|2810.14|2819.77|2812.07|2816.25|2808.55|34
1646066860000|2022-02-28 16:47:40|2817.68|2809.98|2813.51|2805.81|2817.68|2809.98|2813.46|2805.76|40
1646066870000|2022-02-28 16:47:50|2813.5|2805.8|2815.27|2807.57|2815.72|2808.02|2812.19|2804.49|39
1646066880000|2022-02-28 16:48:00|2815.08|2807.38|2810.73|2803.03|2815.48|2807.78|2810.73|2803.03|38
1646066890000|2022-02-28 16:48:10|2810.27|2802.57|2810.03|2802.33|2810.33|2802.63|2809.43|2801.73|38
1646066900000|2022-02-28 16:48:20|2809.89|2802.19|2808.58|2800.88|2810.45|2802.75|2808.29|2800.59|40
1646066910000|2022-02-28 16:48:30|2808.77|2801.07|2808.24|2800.54|2808.81|2801.11|2807.82|2800.12|40
1646066920000|2022-02-28 16:48:40|2808.51|2800.81|2811.08|2803.38|2811.38|2803.68|2808.14|2800.44|36
1646066930000|2022-02-28 16:48:50|2810.82|2803.12|2813.99|2806.29|2814.12|2806.42|2810.82|2803.12|38
1646066940000|2022-02-28 16:49:00|2813.95|2806.25|2817.19|2809.49|2817.95|2810.25|2813.95|2806.25|39
1646066950000|2022-02-28 16:49:10|2817.31|2809.61|2816.93|2809.23|2818.43|2810.73|2816.54|2808.84|39
1646066960000|2022-02-28 16:49:20|2816.79|2809.09|2818.03|2810.33|2818.31|2810.61|2816.79|2809.09|36
1646066970000|2022-02-28 16:49:30|2817.99|2810.29|2817.04|2809.34|2818.32|2810.62|2816.72|2809.02|36
1646066980000|2022-02-28 16:49:40|2815.73|2808.03|2813.95|2806.25|2815.96|2808.26|2813.49|2805.79|37
1646066990000|2022-02-28 16:49:50|2813.9|2806.2|2813.64|2805.94|2813.93|2806.23|2813.29|2805.59|38
1646067000000|2022-02-28 16:50:00|2813.59|2805.89|2812.28|2804.58|2814.9|2807.2|2812.27|2804.57|37
1646067010000|2022-02-28 16:50:10|2811.91|2804.21|2809.68|2801.98|2812.35|2804.65|2809.52|2801.82|38
1646067020000|2022-02-28 16:50:20|2809.79|2802.09|2810.96|2803.26|2811.09|2803.39|2809.68|2801.98|36
1646067030000|2022-02-28 16:50:30|2810.97|2803.27|2812.33|2804.63|2812.56|2804.86|2810.97|2803.27|37
1646067040000|2022-02-28 16:50:40|2812.29|2804.59|2811.26|2803.56|2812.29|2804.59|2810.55|2802.85|36
1646067050000|2022-02-28 16:50:50|2811.15|2803.45|2811.06|2803.36|2811.52|2803.82|2810.17|2802.47|39
1646067060000|2022-02-28 16:51:00|2810.93|2803.23|2809.67|2801.97|2811.31|2803.61|2809.36|2801.66|38
1646067070000|2022-02-28 16:51:10|2809.45|2801.75|2811.16|2803.46|2811.16|2803.46|2809.17|2801.47|38
1646067080000|2022-02-28 16:51:20|2811.03|2803.33|2810.09|2802.39|2811.94|2804.24|2809.96|2802.26|35
1646067090000|2022-02-28 16:51:30|2810.28|2802.58|2809.26|2801.56|2810.79|2803.09|2808.96|2801.26|39
1646067100000|2022-02-28 16:51:40|2808.77|2801.07|2809.1|2801.4|2809.59|2801.89|2808.77|2801.07|36
1646067110000|2022-02-28 16:51:50|2809.15|2801.45|2809.64|2801.94|2809.76|2802.06|2809|2801.3|37
1646067120000|2022-02-28 16:52:00|2809.78|2802.08|2810.89|2803.19|2812.01|2804.31|2809.78|2802.08|37
1646067130000|2022-02-28 16:52:10|2811.05|2803.35|2812.94|2805.24|2813.32|2805.62|2810.95|2803.25|37
1646067140000|2022-02-28 16:52:20|2812.98|2805.28|2811.31|2803.61|2813.87|2806.17|2811.11|2803.41|37
1646067150000|2022-02-28 16:52:30|2811.35|2803.65|2811.6|2803.9|2811.63|2803.93|2810.89|2803.19|39
1646067160000|2022-02-28 16:52:40|2811.59|2803.89|2812.9|2805.2|2812.93|2805.23|2811.59|2803.89|34
1646067170000|2022-02-28 16:52:50|2812.89|2805.19|2810.98|2803.28|2813.32|2805.62|2810.78|2803.08|37
1646067180000|2022-02-28 16:53:00|2810.85|2803.15|2811.61|2803.91|2812.44|2804.74|2810.77|2803.07|37
1646067190000|2022-02-28 16:53:10|2811.26|2803.56|2811.71|2804.01|2811.71|2804.01|2811.08|2803.38|36
1646067200000|2022-02-28 16:53:20|2812.01|2804.31|2813.05|2805.35|2813.25|2805.55|2811.95|2804.25|37
1646067210000|2022-02-28 16:53:30|2812.97|2805.27|2812.1|2804.4|2813.03|2805.33|2811.91|2804.21|35
1646067220000|2022-02-28 16:53:40|2812.11|2804.41|2815.08|2807.38|2815.08|2807.38|2812.11|2804.41|37
1646067230000|2022-02-28 16:53:50|2815.01|2807.31|2814.56|2806.86|2816.72|2809.02|2814.56|2806.86|36
1646067240000|2022-02-28 16:54:00|2814.59|2806.89|2813.65|2805.95|2814.69|2806.99|2813.04|2805.34|38
1646067250000|2022-02-28 16:54:10|2813.61|2805.91|2813.43|2805.73|2814.1|2806.4|2812.83|2805.13|37
1646067260000|2022-02-28 16:54:20|2813.23|2805.53|2813.38|2805.68|2813.38|2805.68|2812.92|2805.22|36
1646067270000|2022-02-28 16:54:30|2813.22|2805.52|2813.29|2805.59|2813.85|2806.15|2813.11|2805.41|36
1646067280000|2022-02-28 16:54:40|2813.24|2805.54|2812.82|2805.12|2813.33|2805.63|2811.66|2803.96|37
1646067290000|2022-02-28 16:54:50|2812.79|2805.09|2812.74|2805.04|2813.38|2805.68|2812.6|2804.9|37
1646067300000|2022-02-28 16:55:00|2812.9|2805.2|2814.52|2806.82|2814.6|2806.9|2812.04|2804.34|40
1646067310000|2022-02-28 16:55:10|2814.42|2806.72|2816.79|2809.09|2816.86|2809.16|2814.42|2806.72|34
1646067320000|2022-02-28 16:55:20|2816.8|2809.1|2815.7|2808|2817.3|2809.6|2815.65|2807.95|33
1646067330000|2022-02-28 16:55:30|2815.85|2808.15|2814.83|2807.13|2816.74|2809.04|2814.78|2807.08|38
1646067340000|2022-02-28 16:55:40|2814.88|2807.18|2815.54|2807.84|2816.89|2809.19|2814.88|2807.18|35
1646067350000|2022-02-28 16:55:50|2815.51|2807.81|2816.2|2808.5|2816.3|2808.6|2815.33|2807.63|33
1646067360000|2022-02-28 16:56:00|2816.08|2808.38|2815.73|2808.03|2816.5|2808.8|2815.05|2807.35|38
1646067370000|2022-02-28 16:56:10|2815.61|2807.91|2816.63|2808.93|2816.66|2808.96|2815.06|2807.36|40
1646067380000|2022-02-28 16:56:20|2816.58|2808.88|2818.4|2810.7|2818.4|2810.7|2816.52|2808.82|38
1646067390000|2022-02-28 16:56:30|2818.39|2810.69|2818.29|2810.59|2818.88|2811.18|2817.72|2810.02|36
1646067400000|2022-02-28 16:56:40|2818.06|2810.36|2819.85|2812.15|2819.87|2812.17|2818.06|2810.36|33
1646067410000|2022-02-28 16:56:50|2819.88|2812.18|2818.88|2811.18|2819.88|2812.18|2818.88|2811.18|31
1646067420000|2022-02-28 16:57:00|2818.67|2810.97|2817.86|2810.16|2819.27|2811.57|2817.86|2810.16|38
1646067430000|2022-02-28 16:57:10|2817.85|2810.15|2816.85|2809.15|2817.85|2810.15|2816.73|2809.03|34
1646067440000|2022-02-28 16:57:20|2816.87|2809.17|2815.81|2808.11|2817.29|2809.59|2815.17|2807.47|36
1646067450000|2022-02-28 16:57:30|2816.15|2808.45|2817.78|2810.08|2818.05|2810.35|2816.15|2808.45|39
1646067460000|2022-02-28 16:57:40|2817.82|2810.12|2818.36|2810.66|2818.56|2810.86|2817.72|2810.02|36
1646067470000|2022-02-28 16:57:50|2818.53|2810.83|2818.89|2811.19|2819.89|2812.19|2817.57|2809.87|39
1646067480000|2022-02-28 16:58:00|2818.94|2811.24|2818.82|2811.12|2819.38|2811.68|2818.6|2810.9|34
1646067490000|2022-02-28 16:58:10|2818.83|2811.13|2819.87|2812.17|2819.87|2812.17|2818.79|2811.09|39
1646067500000|2022-02-28 16:58:20|2819.54|2811.84|2819|2811.3|2819.54|2811.84|2818.67|2810.97|34
1646067510000|2022-02-28 16:58:30|2819.02|2811.32|2817.66|2809.96|2819.2|2811.5|2817.43|2809.73|36
1646067520000|2022-02-28 16:58:40|2817.4|2809.7|2815.99|2808.29|2817.57|2809.87|2815.99|2808.29|36
1646067530000|2022-02-28 16:58:50|2816|2808.3|2817.99|2810.29|2818.04|2810.34|2815.99|2808.29|36
1646067540000|2022-02-28 16:59:00|2817.98|2810.28|2816.6|2808.9|2818.48|2810.78|2816.07|2808.37|34
1646067550000|2022-02-28 16:59:10|2816.62|2808.92|2815.17|2807.47|2816.74|2809.04|2815.17|2807.47|38
1646067560000|2022-02-28 16:59:20|2813.8|2806.1|2814.34|2806.64|2815.14|2807.44|2813.78|2806.08|37
1646067570000|2022-02-28 16:59:30|2814.33|2806.63|2813.73|2806.03|2814.6|2806.9|2813.64|2805.94|32
1646067580000|2022-02-28 16:59:40|2813.72|2806.02|2813.93|2806.23|2814.37|2806.67|2813.44|2805.74|37
1646067590000|2022-02-28 16:59:50|2814.08|2806.38|2815.64|2807.94|2816.08|2808.38|2813.95|2806.25|37
1646067600000|2022-02-28 17:00:00|2816.11|2808.41|2814.15|2806.45|2816.37|2808.67|2813.94|2806.24|40
1646067610000|2022-02-28 17:00:10|2813.96|2806.26|2815.47|2807.77|2816.01|2808.31|2813.96|2806.26|39
1646067620000|2022-02-28 17:00:20|2815.51|2807.81|2814.4|2806.7|2815.77|2808.07|2814.36|2806.66|37
1646067630000|2022-02-28 17:00:30|2814.68|2806.98|2814.95|2807.25|2815.79|2808.09|2814.68|2806.98|38
1646067640000|2022-02-28 17:00:40|2814.97|2807.27|2814.9|2807.2|2815.6|2807.9|2814.9|2807.2|30
1646067650000|2022-02-28 17:00:50|2814.89|2807.19|2812.68|2804.98|2814.89|2807.19|2812.61|2804.91|36
1646067660000|2022-02-28 17:01:00|2812.62|2804.92|2811.83|2804.13|2812.92|2805.22|2811.39|2803.69|37
1646067670000|2022-02-28 17:01:10|2811.87|2804.17|2811.34|2803.64|2812.12|2804.42|2811.13|2803.43|34
1646067680000|2022-02-28 17:01:20|2811.33|2803.63|2811.4|2803.7|2811.76|2804.06|2810.91|2803.21|31
1646067690000|2022-02-28 17:01:30|2811.73|2804.03|2814.21|2806.51|2814.43|2806.73|2811.73|2804.03|38
1646067700000|2022-02-28 17:01:40|2814.37|2806.67|2815.2|2807.5|2815.2|2807.5|2813.5|2805.8|38
1646067710000|2022-02-28 17:01:50|2815.03|2807.33|2815.83|2808.13|2815.83|2808.13|2815.03|2807.33|38
1646067720000|2022-02-28 17:02:00|2815.86|2808.16|2818.96|2811.26|2818.96|2811.26|2815.68|2807.98|39
1646067730000|2022-02-28 17:02:10|2818.83|2811.13|2815.4|2807.7|2818.83|2811.13|2814.84|2807.14|38
1646067740000|2022-02-28 17:02:20|2815.41|2807.71|2813.43|2805.73|2815.5|2807.8|2813.41|2805.71|39
1646067750000|2022-02-28 17:02:30|2813.39|2805.69|2813.26|2805.56|2813.68|2805.98|2813|2805.3|37
1646067760000|2022-02-28 17:02:40|2813.25|2805.55|2815.19|2807.49|2815.21|2807.51|2812.16|2804.46|40
1646067770000|2022-02-28 17:02:50|2815.46|2807.76|2816.26|2808.56|2816.26|2808.56|2814.7|2807|37
1646067780000|2022-02-28 17:03:00|2816.24|2808.54|2816.08|2808.38|2816.51|2808.81|2815.43|2807.73|38
1646067790000|2022-02-28 17:03:10|2815.77|2808.07|2813.8|2806.1|2815.87|2808.17|2813.52|2805.82|40
1646067800000|2022-02-28 17:03:20|2813.82|2806.12|2813.02|2805.32|2814.36|2806.66|2812.83|2805.13|37
1646067810000|2022-02-28 17:03:30|2813.09|2805.39|2814.02|2806.32|2814.05|2806.35|2812.69|2804.99|35
1646067820000|2022-02-28 17:03:40|2814.08|2806.38|2814.78|2807.08|2814.78|2807.08|2813.8|2806.1|39
1646067830000|2022-02-28 17:03:50|2814.75|2807.05|2815.77|2808.07|2815.77|2808.07|2814.56|2806.86|38
1646067840000|2022-02-28 17:04:00|2815.59|2807.89|2814.03|2806.33|2815.7|2808|2813.74|2806.04|37
1646067850000|2022-02-28 17:04:10|2814.16|2806.46|2811.9|2804.2|2814.83|2807.13|2811.64|2803.94|39
1646067860000|2022-02-28 17:04:20|2811.87|2804.17|2812.31|2804.61|2813.62|2805.92|2811.48|2803.78|40
1646067870000|2022-02-28 17:04:30|2811.98|2804.28|2810.71|2803.01|2811.98|2804.28|2810.3|2802.6|36
1646067880000|2022-02-28 17:04:40|2810.81|2803.11|2810.61|2802.91|2811.37|2803.67|2810.5|2802.8|39
1646067890000|2022-02-28 17:04:50|2810.62|2802.92|2810.6|2802.9|2810.92|2803.22|2810.06|2802.36|38
1646067900000|2022-02-28 17:05:00|2810.64|2802.94|2810.42|2802.72|2810.68|2802.98|2810.15|2802.45|33
1646067910000|2022-02-28 17:05:10|2810.2|2802.5|2810.37|2802.67|2811.17|2803.47|2809.38|2801.68|39
1646067920000|2022-02-28 17:05:20|2810.4|2802.7|2810.08|2802.38|2810.74|2803.04|2809.92|2802.22|35
1646067930000|2022-02-28 17:05:30|2810.25|2802.55|2810.11|2802.41|2810.67|2802.97|2809.26|2801.56|35
1646067940000|2022-02-28 17:05:40|2810.12|2802.42|2808.05|2800.35|2810.47|2802.77|2807.9|2800.2|37
1646067950000|2022-02-28 17:05:50|2808.29|2800.59|2809.2|2801.5|2809.32|2801.62|2808.06|2800.36|37
1646067960000|2022-02-28 17:06:00|2809.16|2801.46|2809.36|2801.66|2809.41|2801.71|2808.86|2801.16|34
1646067970000|2022-02-28 17:06:10|2809.23|2801.53|2809.69|2801.99|2809.98|2802.28|2808.8|2801.1|36
1646067980000|2022-02-28 17:06:20|2809.65|2801.95|2809.63|2801.93|2809.79|2802.09|2809.23|2801.53|34
1646067990000|2022-02-28 17:06:30|2809.79|2802.09|2810.87|2803.17|2811.61|2803.91|2809.67|2801.97|37
1646068000000|2022-02-28 17:06:40|2811.17|2803.47|2810.9|2803.2|2811.17|2803.47|2809.91|2802.21|38
1646068010000|2022-02-28 17:06:50|2811.05|2803.35|2809.69|2801.99|2811.05|2803.35|2809.69|2801.99|35
1646068020000|2022-02-28 17:07:00|2809.79|2802.09|2809.82|2802.12|2810.04|2802.34|2809.68|2801.98|31
1646068030000|2022-02-28 17:07:10|2809.7|2802|2810.31|2802.61|2810.56|2802.86|2809.57|2801.87|33
1646068040000|2022-02-28 17:07:20|2810.33|2802.63|2809.73|2802.03|2811.45|2803.75|2809.73|2802.03|38
1646068050000|2022-02-28 17:07:30|2810.11|2802.41|2809.28|2801.58|2810.22|2802.52|2809.04|2801.34|34
1646068060000|2022-02-28 17:07:40|2809.25|2801.55|2809.28|2801.58|2809.49|2801.79|2808.44|2800.74|32
1646068070000|2022-02-28 17:07:50|2809.12|2801.42|2808.39|2800.69|2809.48|2801.78|2808.39|2800.69|28
1646068080000|2022-02-28 17:08:00|2808.44|2800.74|2808.35|2800.65|2808.77|2801.07|2807.4|2799.7|32
1646068090000|2022-02-28 17:08:10|2808.32|2800.62|2807.5|2799.8|2808.32|2800.62|2806.62|2798.92|34
1646068100000|2022-02-28 17:08:20|2807.37|2799.67|2808.11|2800.41|2808.21|2800.51|2806.69|2798.99|36
1646068110000|2022-02-28 17:08:30|2808.03|2800.33|2807.27|2799.57|2808.03|2800.33|2807.2|2799.5|35
1646068120000|2022-02-28 17:08:40|2807.32|2799.62|2807.52|2799.82|2807.83|2800.13|2807.12|2799.42|34
1646068130000|2022-02-28 17:08:50|2807.53|2799.83|2806.71|2799.01|2807.57|2799.87|2806.1|2798.4|40
1646068140000|2022-02-28 17:09:00|2806.86|2799.16|2804.58|2796.88|2806.86|2799.16|2804.58|2796.88|37
1646068150000|2022-02-28 17:09:10|2804.57|2796.87|2804.54|2796.84|2805.34|2797.64|2804|2796.3|39
1646068160000|2022-02-28 17:09:20|2804.55|2796.85|2805.69|2797.99|2805.69|2797.99|2803.88|2796.18|39
1646068170000|2022-02-28 17:09:30|2805.64|2797.94|2805.64|2797.94|2805.84|2798.14|2804.87|2797.17|35
1646068180000|2022-02-28 17:09:40|2805.74|2798.04|2807.03|2799.33|2807.1|2799.4|2805.74|2798.04|39
1646068190000|2022-02-28 17:09:50|2807|2799.3|2804.88|2797.18|2807|2799.3|2804.82|2797.12|39
1646068200000|2022-02-28 17:10:00|2804.59|2796.89|2803.54|2795.84|2804.97|2797.27|2803.09|2795.39|38
1646068210000|2022-02-28 17:10:10|2803.56|2795.86|2805.37|2797.67|2805.44|2797.74|2803.5|2795.8|38
1646068220000|2022-02-28 17:10:20|2805.38|2797.68|2806.42|2798.72|2806.42|2798.72|2804.92|2797.22|36
1646068230000|2022-02-28 17:10:30|2806.38|2798.68|2804.93|2797.23|2806.46|2798.76|2804.89|2797.19|36
1646068240000|2022-02-28 17:10:40|2804.89|2797.19|2805.15|2797.45|2805.15|2797.45|2804.36|2796.66|36
1646068250000|2022-02-28 17:10:50|2805.16|2797.46|2801.77|2794.07|2805.53|2797.83|2801.75|2794.05|40
1646068260000|2022-02-28 17:11:00|2801.76|2794.06|2800.73|2793.03|2801.95|2794.25|2800.64|2792.94|35
1646068270000|2022-02-28 17:11:10|2800.72|2793.02|2802.92|2795.22|2803.07|2795.37|2800.47|2792.77|38
1646068280000|2022-02-28 17:11:20|2802.93|2795.23|2803.99|2796.29|2803.99|2796.29|2802.72|2795.02|35
1646068290000|2022-02-28 17:11:30|2803.95|2796.25|2805.28|2797.58|2806.04|2798.34|2803.76|2796.06|37
1646068300000|2022-02-28 17:11:40|2805.32|2797.62|2804.74|2797.04|2805.32|2797.62|2804.67|2796.97|29
1646068310000|2022-02-28 17:11:50|2804.76|2797.06|2804.63|2796.93|2804.86|2797.16|2804.39|2796.69|35
1646068320000|2022-02-28 17:12:00|2804.61|2796.91|2802.73|2795.03|2804.61|2796.91|2802.67|2794.97|38
1646068330000|2022-02-28 17:12:10|2802.77|2795.07|2802.66|2794.96|2803.42|2795.72|2802.34|2794.64|37
1646068340000|2022-02-28 17:12:20|2802.67|2794.97|2802.54|2794.84|2803.11|2795.41|2802.38|2794.68|33
1646068350000|2022-02-28 17:12:30|2802.43|2794.73|2800.1|2792.4|2802.63|2794.93|2800.1|2792.4|36
1646068360000|2022-02-28 17:12:40|2799.9|2792.2|2799.67|2791.97|2799.9|2792.2|2798.97|2791.27|39
1646068370000|2022-02-28 17:12:50|2799.53|2791.83|2801.1|2793.4|2801.35|2793.65|2799.52|2791.82|37
1646068380000|2022-02-28 17:13:00|2801.14|2793.44|2800.27|2792.57|2801.16|2793.46|2800.16|2792.46|34
1646068390000|2022-02-28 17:13:10|2800.24|2792.54|2801.8|2794.1|2801.92|2794.22|2800.24|2792.54|36
1646068400000|2022-02-28 17:13:20|2801.73|2794.03|2802.34|2794.64|2802.94|2795.24|2801.25|2793.55|38
1646068410000|2022-02-28 17:13:30|2802.33|2794.63|2803.13|2795.43|2803.29|2795.59|2802.33|2794.63|37
1646068420000|2022-02-28 17:13:40|2803.2|2795.5|2802.65|2794.95|2803.33|2795.63|2802.17|2794.47|36
1646068430000|2022-02-28 17:13:50|2803.14|2795.44|2803.83|2796.13|2803.83|2796.13|2803.09|2795.39|31
1646068440000|2022-02-28 17:14:00|2803.91|2796.21|2802.68|2794.98|2804.06|2796.36|2802.68|2794.98|34
1646068450000|2022-02-28 17:14:10|2802.72|2795.02|2803.47|2795.77|2803.91|2796.21|2802.48|2794.78|35
1646068460000|2022-02-28 17:14:20|2803.54|2795.84|2802.98|2795.28|2803.6|2795.9|2802.54|2794.84|37
1646068470000|2022-02-28 17:14:30|2802.68|2794.98|2802.92|2795.22|2803.03|2795.33|2802.43|2794.73|32
1646068480000|2022-02-28 17:14:40|2803.04|2795.34|2803.76|2796.06|2803.86|2796.16|2802.97|2795.27|34
1646068490000|2022-02-28 17:14:50|2803.79|2796.09|2803.03|2795.33|2804.06|2796.36|2802.94|2795.24|33
1646068500000|2022-02-28 17:15:00|2803.02|2795.32|2802.52|2794.82|2803.14|2795.44|2802.52|2794.82|27
1646068510000|2022-02-28 17:15:10|2802.64|2794.94|2800.46|2792.76|2802.64|2794.94|2800.34|2792.64|35
1646068520000|2022-02-28 17:15:20|2800.44|2792.74|2800.7|2793|2801|2793.3|2800.17|2792.47|36
1646068530000|2022-02-28 17:15:30|2800.75|2793.05|2800.34|2792.64|2801.01|2793.31|2800.19|2792.49|36
1646068540000|2022-02-28 17:15:40|2800.36|2792.66|2800.76|2793.06|2801.02|2793.32|2800.18|2792.48|38
1646068550000|2022-02-28 17:15:50|2800.78|2793.08|2800.84|2793.14|2801.27|2793.57|2800.23|2792.53|39
1646068560000|2022-02-28 17:16:00|2800.77|2793.07|2800.81|2793.11|2801.12|2793.42|2800.77|2793.07|33
1646068570000|2022-02-28 17:16:10|2800.82|2793.12|2799.3|2791.6|2801.05|2793.35|2799.3|2791.6|34
1646068580000|2022-02-28 17:16:20|2799.33|2791.63|2796.18|2788.48|2799.58|2791.88|2796.18|2788.48|37
1646068590000|2022-02-28 17:16:30|2796.25|2788.55|2795.5|2787.8|2796.34|2788.64|2795.5|2787.8|37
1646068600000|2022-02-28 17:16:40|2795.34|2787.64|2796.13|2788.43|2796.24|2788.54|2793.78|2786.08|36
1646068610000|2022-02-28 17:16:50|2795.99|2788.29|2795.5|2787.8|2795.99|2788.29|2795.31|2787.61|39
1646068620000|2022-02-28 17:17:00|2795.46|2787.76|2796.3|2788.6|2796.32|2788.62|2795.46|2787.76|38
1646068630000|2022-02-28 17:17:10|2796.32|2788.62|2797.6|2789.9|2798.73|2791.03|2796.12|2788.42|39
1646068640000|2022-02-28 17:17:20|2797.62|2789.92|2796.5|2788.8|2797.62|2789.92|2795.7|2788|39
1646068650000|2022-02-28 17:17:30|2796.49|2788.79|2798.54|2790.84|2799.19|2791.49|2796.04|2788.34|38
1646068660000|2022-02-28 17:17:40|2798.51|2790.81|2800.14|2792.44|2800.31|2792.61|2798.51|2790.81|35
1646068670000|2022-02-28 17:17:50|2800.11|2792.41|2800.44|2792.74|2801.44|2793.74|2799.92|2792.22|37
1646068680000|2022-02-28 17:18:00|2800.38|2792.68|2801.41|2793.71|2801.41|2793.71|2799.64|2791.94|38
1646068690000|2022-02-28 17:18:10|2801.39|2793.69|2804.44|2796.74|2804.5|2796.8|2801.39|2793.69|40
1646068700000|2022-02-28 17:18:20|2803.61|2795.91|2803.23|2795.53|2803.7|2796|2802.33|2794.63|38
1646068710000|2022-02-28 17:18:30|2803.22|2795.52|2802.84|2795.14|2804.02|2796.32|2802.73|2795.03|37
1646068720000|2022-02-28 17:18:40|2802.96|2795.26|2803.05|2795.35|2803.16|2795.46|2802.08|2794.38|33
1646068730000|2022-02-28 17:18:50|2803.17|2795.47|2804.48|2796.78|2804.49|2796.79|2803.03|2795.33|35
1646068740000|2022-02-28 17:19:00|2804.46|2796.76|2803.33|2795.63|2804.5|2796.8|2803.33|2795.63|38
1646068750000|2022-02-28 17:19:10|2803.25|2795.55|2805.41|2797.71|2805.41|2797.71|2802.94|2795.24|38
1646068760000|2022-02-28 17:19:20|2805.49|2797.79|2803.87|2796.17|2805.74|2798.04|2803.76|2796.06|40
1646068770000|2022-02-28 17:19:30|2803.84|2796.14|2803.82|2796.12|2803.84|2796.14|2802.4|2794.7|37
1646068780000|2022-02-28 17:19:40|2803.79|2796.09|2804.57|2796.87|2805.1|2797.4|2803.72|2796.02|37
1646068790000|2022-02-28 17:19:50|2804.58|2796.88|2806.67|2798.97|2806.85|2799.15|2804.15|2796.45|37
1646068800000|2022-02-28 17:20:00|2806.71|2799.01|2807.18|2799.48|2807.88|2800.18|2805.33|2797.63|37
1646068810000|2022-02-28 17:20:10|2807.25|2799.55|2807.63|2799.93|2807.87|2800.17|2806.83|2799.13|39
1646068820000|2022-02-28 17:20:20|2807.64|2799.94|2807.46|2799.76|2808.01|2800.31|2807.32|2799.62|36
1646068830000|2022-02-28 17:20:30|2807.4|2799.7|2806.6|2798.9|2807.63|2799.93|2805.93|2798.23|36
1646068840000|2022-02-28 17:20:40|2806.57|2798.87|2808.52|2800.82|2808.52|2800.82|2806.49|2798.79|37
1646068850000|2022-02-28 17:20:50|2808.64|2800.94|2807.56|2799.86|2810.14|2802.44|2807.14|2799.44|38
1646068860000|2022-02-28 17:21:00|2807.49|2799.79|2806.32|2798.62|2807.62|2799.92|2806.23|2798.53|33
1646068870000|2022-02-28 17:21:10|2806.33|2798.63|2808.33|2800.63|2808.85|2801.15|2806.21|2798.51|37
1646068880000|2022-02-28 17:21:20|2808.34|2800.64|2808.6|2800.9|2808.8|2801.1|2807.94|2800.24|35
1646068890000|2022-02-28 17:21:30|2808.71|2801.01|2810.04|2802.34|2810.18|2802.48|2808.71|2801.01|37
1646068900000|2022-02-28 17:21:40|2809.95|2802.25|2810.51|2802.81|2810.51|2802.81|2809.6|2801.9|33
1646068910000|2022-02-28 17:21:50|2810.57|2802.87|2810.52|2802.82|2810.64|2802.94|2810.5|2802.8|33
1646068920000|2022-02-28 17:22:00|2810.5|2802.8|2809.5|2801.8|2810.7|2803|2809.4|2801.7|31
1646068930000|2022-02-28 17:22:10|2809.49|2801.79|2808.94|2801.24|2809.49|2801.79|2808.4|2800.7|38
1646068940000|2022-02-28 17:22:20|2808.95|2801.25|2810.21|2802.51|2810.29|2802.59|2808.76|2801.06|35
1646068950000|2022-02-28 17:22:30|2810.2|2802.5|2809.74|2802.04|2810.2|2802.5|2809.35|2801.65|33
1646068960000|2022-02-28 17:22:40|2809.73|2802.03|2810.22|2802.52|2810.7|2803|2809.73|2802.03|36
1646068970000|2022-02-28 17:22:50|2810.12|2802.42|2810.72|2803.02|2811.01|2803.31|2810.06|2802.36|36
1646068980000|2022-02-28 17:23:00|2810.73|2803.03|2809.43|2801.73|2810.73|2803.03|2809.36|2801.66|37
1646068990000|2022-02-28 17:23:10|2809.56|2801.86|2807.53|2799.83|2809.86|2802.16|2807.05|2799.35|38
1646069000000|2022-02-28 17:23:20|2807.59|2799.89|2809.4|2801.7|2809.55|2801.85|2807.59|2799.89|39
1646069010000|2022-02-28 17:23:30|2809.42|2801.72|2809.09|2801.39|2809.43|2801.73|2809.05|2801.35|20
1646069020000|2022-02-28 17:23:40|2809.1|2801.4|2808.68|2800.98|2809.28|2801.58|2807.2|2799.5|34
1646069030000|2022-02-28 17:23:50|2807.47|2799.77|2806.12|2798.42|2808.24|2800.54|2805.91|2798.21|36
1646069040000|2022-02-28 17:24:00|2806.11|2798.41|2807.02|2799.32|2807.65|2799.95|2806.11|2798.41|34
1646069050000|2022-02-28 17:24:10|2806.99|2799.29|2807.4|2799.7|2807.4|2799.7|2806.92|2799.22|29
1646069060000|2022-02-28 17:24:20|2807.35|2799.65|2805.2|2797.5|2807.35|2799.65|2805.2|2797.5|35
1646069070000|2022-02-28 17:24:30|2805.9|2798.2|2804.23|2796.53|2806.4|2798.7|2804.09|2796.39|37
1646069080000|2022-02-28 17:24:40|2804.22|2796.52|2804.41|2796.71|2804.93|2797.23|2804.15|2796.45|35
1646069090000|2022-02-28 17:24:50|2804.65|2796.95|2805.98|2798.28|2806.09|2798.39|2804.61|2796.91|32
1646069100000|2022-02-28 17:25:00|2805.88|2798.18|2806.37|2798.67|2806.93|2799.23|2805.59|2797.89|35
1646069110000|2022-02-28 17:25:10|2806.36|2798.66|2807.23|2799.53|2808|2800.3|2806.28|2798.58|32
1646069120000|2022-02-28 17:25:20|2807.25|2799.55|2808.02|2800.32|2808.02|2800.32|2806.65|2798.95|36
1646069130000|2022-02-28 17:25:30|2808.17|2800.47|2808.52|2800.82|2809.44|2801.74|2808.17|2800.47|36
1646069140000|2022-02-28 17:25:40|2808.48|2800.78|2807.83|2800.13|2808.55|2800.85|2807.7|2800|30
1646069150000|2022-02-28 17:25:50|2807.82|2800.12|2807.48|2799.78|2808.02|2800.32|2807.07|2799.37|34
1646069160000|2022-02-28 17:26:00|2807.3|2799.6|2807.81|2800.11|2808.16|2800.46|2806.63|2798.93|36
1646069170000|2022-02-28 17:26:10|2807.83|2800.13|2807.79|2800.09|2808.46|2800.76|2807.59|2799.89|35
1646069180000|2022-02-28 17:26:20|2807.83|2800.13|2808.71|2801.01|2808.75|2801.05|2807.83|2800.13|28
1646069190000|2022-02-28 17:26:30|2808.7|2801|2808.64|2800.94|2808.91|2801.21|2808.59|2800.89|30
1646069200000|2022-02-28 17:26:40|2808.51|2800.81|2809.07|2801.37|2809.11|2801.41|2808.51|2800.81|34
1646069210000|2022-02-28 17:26:50|2809.27|2801.57|2809.45|2801.75|2809.67|2801.97|2809.27|2801.57|34
1646069220000|2022-02-28 17:27:00|2809.46|2801.76|2810.51|2802.81|2810.51|2802.81|2809.46|2801.76|34
1646069230000|2022-02-28 17:27:10|2810.42|2802.72|2810.41|2802.71|2811.05|2803.35|2810.41|2802.71|35
1646069240000|2022-02-28 17:27:20|2810.36|2802.66|2810.8|2803.1|2810.8|2803.1|2809.75|2802.05|37
1646069250000|2022-02-28 17:27:30|2810.94|2803.24|2811.16|2803.46|2811.51|2803.81|2810.78|2803.08|33
1646069260000|2022-02-28 17:27:40|2811.17|2803.47|2811.66|2803.96|2811.7|2804|2810.87|2803.17|33
1646069270000|2022-02-28 17:27:50|2811.64|2803.94|2810.12|2802.42|2811.64|2803.94|2809.76|2802.06|31
1646069280000|2022-02-28 17:28:00|2809.95|2802.25|2810.24|2802.54|2811.14|2803.44|2809.94|2802.24|36
1646069290000|2022-02-28 17:28:10|2810.2|2802.5|2809.76|2802.06|2810.3|2802.6|2809.59|2801.89|34
1646069300000|2022-02-28 17:28:20|2809.75|2802.05|2810.74|2803.04|2810.84|2803.14|2809.75|2802.05|35
1646069310000|2022-02-28 17:28:30|2810.51|2802.81|2810.88|2803.18|2811|2803.3|2810.51|2802.81|38
1646069320000|2022-02-28 17:28:40|2810.87|2803.17|2811.95|2804.25|2812.03|2804.33|2810.84|2803.14|31
1646069330000|2022-02-28 17:28:50|2811.97|2804.27|2811.35|2803.65|2811.97|2804.27|2811.05|2803.35|36
1646069340000|2022-02-28 17:29:00|2811.43|2803.73|2811.94|2804.24|2812.08|2804.38|2811.14|2803.44|36
1646069350000|2022-02-28 17:29:10|2811.92|2804.22|2811.82|2804.12|2812.23|2804.53|2811.35|2803.65|34
1646069360000|2022-02-28 17:29:20|2811.72|2804.02|2811.64|2803.94|2811.98|2804.28|2811.28|2803.58|36
1646069370000|2022-02-28 17:29:30|2811.6|2803.9|2810.82|2803.12|2811.98|2804.28|2810.82|2803.12|37
1646069380000|2022-02-28 17:29:40|2810.88|2803.18|2810.64|2802.94|2810.98|2803.28|2810.53|2802.83|31
1646069390000|2022-02-28 17:29:50|2810.66|2802.96|2810.75|2803.05|2810.86|2803.16|2810.4|2802.7|32
1646069400000|2022-02-28 17:30:00|2810.77|2803.07|2810.25|2802.55|2810.77|2803.07|2809.67|2801.97|36
1646069410000|2022-02-28 17:30:10|2810.27|2802.57|2810.13|2802.43|2810.61|2802.91|2810.06|2802.36|28
1646069420000|2022-02-28 17:30:20|2810.09|2802.39|2810.08|2802.38|2810.96|2803.26|2810.08|2802.38|35
1646069430000|2022-02-28 17:30:30|2810.14|2802.44|2810.99|2803.29|2810.99|2803.29|2809.92|2802.22|37
1646069440000|2022-02-28 17:30:40|2811.07|2803.37|2811.52|2803.82|2811.93|2804.23|2811.07|2803.37|33
1646069450000|2022-02-28 17:30:50|2811.42|2803.72|2812.85|2805.15|2812.94|2805.24|2811.04|2803.34|35
1646069460000|2022-02-28 17:31:00|2812.7|2805|2815.94|2808.24|2816.57|2808.87|2812.7|2805|36
1646069470000|2022-02-28 17:31:10|2816.11|2808.41|2815.52|2807.82|2817.06|2809.36|2815.52|2807.82|37
1646069480000|2022-02-28 17:31:20|2815.17|2807.47|2815.47|2807.77|2815.88|2808.18|2814.4|2806.7|36
1646069490000|2022-02-28 17:31:30|2815.41|2807.71|2814.36|2806.66|2815.41|2807.71|2814.28|2806.58|36
1646069500000|2022-02-28 17:31:40|2814.37|2806.67|2814.44|2806.74|2814.65|2806.95|2814.05|2806.35|36
1646069510000|2022-02-28 17:31:50|2814.42|2806.72|2815.18|2807.48|2815.19|2807.49|2814.42|2806.72|38
1646069520000|2022-02-28 17:32:00|2815.01|2807.31|2812.89|2805.19|2815.08|2807.38|2812.89|2805.19|37
1646069530000|2022-02-28 17:32:10|2813.43|2805.73|2812.2|2804.5|2813.83|2806.13|2811.52|2803.82|40
1646069540000|2022-02-28 17:32:20|2811.7|2804|2812.48|2804.78|2812.48|2804.78|2810.93|2803.23|39
1646069550000|2022-02-28 17:32:30|2812.45|2804.75|2811.29|2803.59|2812.46|2804.76|2811.17|2803.47|35
1646069560000|2022-02-28 17:32:40|2811.2|2803.5|2810.76|2803.06|2811.44|2803.74|2810.66|2802.96|29
1646069570000|2022-02-28 17:32:50|2810.82|2803.12|2811.12|2803.42|2811.15|2803.45|2810.74|2803.04|32
1646069580000|2022-02-28 17:33:00|2811|2803.3|2810.7|2803|2811.15|2803.45|2810.53|2802.83|29
1646069590000|2022-02-28 17:33:10|2810.74|2803.04|2811.98|2804.28|2812.09|2804.39|2810.71|2803.01|36
1646069600000|2022-02-28 17:33:20|2812.14|2804.44|2812.55|2804.85|2813.17|2805.47|2812.14|2804.44|36
1646069610000|2022-02-28 17:33:30|2812.47|2804.77|2812.29|2804.59|2812.48|2804.78|2811.59|2803.89|38
1646069620000|2022-02-28 17:33:40|2812.01|2804.31|2812.58|2804.88|2813.09|2805.39|2811.95|2804.25|34
1646069630000|2022-02-28 17:33:50|2812.55|2804.85|2806.99|2799.29|2812.6|2804.9|2806.55|2798.85|37
1646069640000|2022-02-28 17:34:00|2806.77|2799.07|2806.24|2798.54|2807.51|2799.81|2805.36|2797.66|38
1646069650000|2022-02-28 17:34:10|2806.3|2798.6|2805.64|2797.94|2806.46|2798.76|2805.63|2797.93|36
1646069660000|2022-02-28 17:34:20|2805.66|2797.96|2804.45|2796.75|2805.96|2798.26|2804.43|2796.73|35
1646069670000|2022-02-28 17:34:30|2804.21|2796.51|2802.27|2794.57|2804.26|2796.56|2801.44|2793.74|38
1646069680000|2022-02-28 17:34:40|2802.21|2794.51|2802.98|2795.28|2803|2795.3|2801.49|2793.79|39
1646069690000|2022-02-28 17:34:50|2803|2795.3|2802.42|2794.72|2803.01|2795.31|2802.15|2794.45|32
1646069700000|2022-02-28 17:35:00|2802.45|2794.75|2802.02|2794.32|2802.46|2794.76|2801.66|2793.96|31
1646069710000|2022-02-28 17:35:10|2801.98|2794.28|2804.06|2796.36|2804.1|2796.4|2801.98|2794.28|34
1646069720000|2022-02-28 17:35:20|2804.05|2796.35|2804.95|2797.25|2804.95|2797.25|2803.86|2796.16|30
1646069730000|2022-02-28 17:35:30|2804.98|2797.28|2806.68|2798.98|2806.68|2798.98|2804.98|2797.28|35
1646069740000|2022-02-28 17:35:40|2806.92|2799.22|2807.15|2799.45|2807.52|2799.82|2805.89|2798.19|38
1646069750000|2022-02-28 17:35:50|2807.03|2799.33|2807.2|2799.5|2807.68|2799.98|2807.03|2799.33|31
1646069760000|2022-02-28 17:36:00|2807.16|2799.46|2806.38|2798.68|2807.16|2799.46|2806.01|2798.31|36
1646069770000|2022-02-28 17:36:10|2806.42|2798.72|2807.01|2799.31|2807.13|2799.43|2806.23|2798.53|29
1646069780000|2022-02-28 17:36:20|2806.9|2799.2|2803.47|2795.77|2806.9|2799.2|2803.24|2795.54|40
1646069790000|2022-02-28 17:36:30|2803.77|2796.07|2802.56|2794.86|2803.8|2796.1|2802.22|2794.52|32
1646069800000|2022-02-28 17:36:40|2802.55|2794.85|2802.45|2794.75|2802.91|2795.21|2802.28|2794.58|30
1646069810000|2022-02-28 17:36:50|2802.44|2794.74|2801.41|2793.71|2802.46|2794.76|2801.41|2793.71|35
1646069820000|2022-02-28 17:37:00|2801.4|2793.7|2799.92|2792.22|2801.53|2793.83|2799.68|2791.98|35
1646069830000|2022-02-28 17:37:10|2799.93|2792.23|2800.11|2792.41|2801.23|2793.53|2799.85|2792.15|38
1646069840000|2022-02-28 17:37:20|2800.15|2792.45|2800.51|2792.81|2800.88|2793.18|2800.15|2792.45|34
1646069850000|2022-02-28 17:37:30|2800.44|2792.74|2798.24|2790.54|2801.04|2793.34|2797.34|2789.64|40
1646069860000|2022-02-28 17:37:40|2798.31|2790.61|2797.86|2790.16|2798.37|2790.67|2797.53|2789.83|37
1646069870000|2022-02-28 17:37:50|2797.87|2790.17|2798.48|2790.78|2798.5|2790.8|2797.77|2790.07|33
1646069880000|2022-02-28 17:38:00|2798.49|2790.79|2800.28|2792.58|2800.28|2792.58|2798.49|2790.79|33
1646069890000|2022-02-28 17:38:10|2800.26|2792.56|2801.66|2793.96|2802.07|2794.37|2800.21|2792.51|39
1646069900000|2022-02-28 17:38:20|2801.63|2793.93|2802.74|2795.04|2802.76|2795.06|2801.63|2793.93|39
1646069910000|2022-02-28 17:38:30|2802.75|2795.05|2802.07|2794.37|2802.91|2795.21|2801.76|2794.06|34
1646069920000|2022-02-28 17:38:40|2802.06|2794.36|2801.97|2794.27|2802.93|2795.23|2801.97|2794.27|33
1646069930000|2022-02-28 17:38:50|2802.2|2794.5|2801.08|2793.38|2802.2|2794.5|2801.06|2793.36|36
1646069940000|2022-02-28 17:39:00|2801.21|2793.51|2800.81|2793.11|2801.76|2794.06|2800.46|2792.76|38
1646069950000|2022-02-28 17:39:10|2800.77|2793.07|2800.13|2792.43|2801.5|2793.8|2799.99|2792.29|38
1646069960000|2022-02-28 17:39:20|2800|2792.3|2800.85|2793.15|2800.95|2793.25|2800|2792.3|40
1646069970000|2022-02-28 17:39:30|2800.88|2793.18|2802.14|2794.44|2802.78|2795.08|2800.88|2793.18|40
1646069980000|2022-02-28 17:39:40|2802.05|2794.35|2801.87|2794.17|2802.17|2794.47|2801.67|2793.97|28
1646069990000|2022-02-28 17:39:50|2801.79|2794.09|2802.15|2794.45|2802.18|2794.48|2801.2|2793.5|35
1646070000000|2022-02-28 17:40:00|2802.13|2794.43|2802.64|2794.94|2802.74|2795.04|2801.29|2793.59|35
1646070010000|2022-02-28 17:40:10|2802.47|2794.77|2803.65|2795.95|2803.65|2795.95|2802.37|2794.67|33
1646070020000|2022-02-28 17:40:20|2803.66|2795.96|2802.49|2794.79|2804.72|2797.02|2802.31|2794.61|36
1646070030000|2022-02-28 17:40:30|2802.5|2794.8|2801.55|2793.85|2802.51|2794.81|2801.41|2793.71|30
1646070040000|2022-02-28 17:40:40|2801.56|2793.86|2801.13|2793.43|2801.86|2794.16|2800.79|2793.09|32
1646070050000|2022-02-28 17:40:50|2801.16|2793.46|2801.1|2793.4|2801.61|2793.91|2800.9|2793.2|33
1646070060000|2022-02-28 17:41:00|2801.11|2793.41|2801.74|2794.04|2802.05|2794.35|2800.85|2793.15|35
1646070070000|2022-02-28 17:41:10|2801.69|2793.99|2799.92|2792.22|2802.06|2794.36|2799.92|2792.22|29
1646070080000|2022-02-28 17:41:20|2799.46|2791.76|2799.2|2791.5|2799.58|2791.88|2799.02|2791.32|32
1646070090000|2022-02-28 17:41:30|2799.22|2791.52|2799.96|2792.26|2800.27|2792.57|2799.22|2791.52|33
1646070100000|2022-02-28 17:41:40|2799.97|2792.27|2799.68|2791.98|2800.13|2792.43|2799.42|2791.72|34
1646070110000|2022-02-28 17:41:50|2799.67|2791.97|2800.95|2793.25|2800.95|2793.25|2799.59|2791.89|36
1646070120000|2022-02-28 17:42:00|2801.03|2793.33|2802.69|2794.99|2802.84|2795.14|2801.03|2793.33|36
1646070130000|2022-02-28 17:42:10|2802.86|2795.16|2802.61|2794.91|2803.19|2795.49|2801.46|2793.76|38
1646070140000|2022-02-28 17:42:20|2802.63|2794.93|2802.88|2795.18|2802.88|2795.18|2802.33|2794.63|34
1646070150000|2022-02-28 17:42:30|2802.95|2795.25|2802.78|2795.08|2803.01|2795.31|2801.56|2793.86|37
1646070160000|2022-02-28 17:42:40|2802.57|2794.87|2802.28|2794.58|2803.18|2795.48|2802.14|2794.44|36
1646070170000|2022-02-28 17:42:50|2802.36|2794.66|2802.12|2794.42|2802.52|2794.82|2802.04|2794.34|34
1646070180000|2022-02-28 17:43:00|2802.13|2794.43|2800.5|2792.8|2802.29|2794.59|2800.47|2792.77|37
1646070190000|2022-02-28 17:43:10|2800.43|2792.73|2801.6|2793.9|2802.24|2794.54|2800.42|2792.72|31
1646070200000|2022-02-28 17:43:20|2801.61|2793.91|2800.44|2792.74|2801.96|2794.26|2800.44|2792.74|31
1646070210000|2022-02-28 17:43:30|2800.42|2792.72|2800.73|2793.03|2800.73|2793.03|2800.42|2792.72|26
1646070220000|2022-02-28 17:43:40|2800.65|2792.95|2802.18|2794.48|2802.28|2794.58|2800.33|2792.63|37
1646070230000|2022-02-28 17:43:50|2802.17|2794.47|2801.31|2793.61|2802.26|2794.56|2801.1|2793.4|33
1646070240000|2022-02-28 17:44:00|2801.35|2793.65|2799.47|2791.77|2801.91|2794.21|2799.47|2791.77|30
1646070250000|2022-02-28 17:44:10|2799.49|2791.79|2799.39|2791.69|2800.11|2792.41|2799.31|2791.61|34
1646070260000|2022-02-28 17:44:20|2799.4|2791.7|2799.97|2792.27|2799.97|2792.27|2799.34|2791.64|28
1646070270000|2022-02-28 17:44:30|2799.99|2792.29|2799.14|2791.44|2799.99|2792.29|2799.13|2791.43|24
1646070280000|2022-02-28 17:44:40|2799.15|2791.45|2799.67|2791.97|2799.75|2792.05|2799.14|2791.44|33
1646070290000|2022-02-28 17:44:50|2799.69|2791.99|2799.4|2791.7|2799.89|2792.19|2799.4|2791.7|35
1646070300000|2022-02-28 17:45:00|2799.52|2791.82|2799.61|2791.91|2799.61|2791.91|2798.98|2791.28|33
1646070310000|2022-02-28 17:45:10|2799.58|2791.88|2799.22|2791.52|2799.98|2792.28|2799.17|2791.47|27
1646070320000|2022-02-28 17:45:20|2799.09|2791.39|2799.21|2791.51|2799.21|2791.51|2798.72|2791.02|39
1646070330000|2022-02-28 17:45:30|2799.22|2791.52|2798.85|2791.15|2799.22|2791.52|2798.85|2791.15|35
1646070340000|2022-02-28 17:45:40|2798.82|2791.12|2797.94|2790.24|2798.82|2791.12|2797.94|2790.24|22
1646070350000|2022-02-28 17:45:50|2797.99|2790.29|2798.45|2790.75|2798.66|2790.96|2797.87|2790.17|29
1646070360000|2022-02-28 17:46:00|2798.38|2790.68|2797.24|2789.54|2798.38|2790.68|2797.22|2789.52|32
1646070370000|2022-02-28 17:46:10|2797.23|2789.53|2798.71|2791.01|2798.8|2791.1|2797.13|2789.43|37
1646070380000|2022-02-28 17:46:20|2798.7|2791|2799.84|2792.14|2799.86|2792.16|2798.63|2790.93|35
1646070390000|2022-02-28 17:46:30|2799.85|2792.15|2799.5|2791.8|2799.94|2792.24|2799.39|2791.69|27
1646070400000|2022-02-28 17:46:40|2799.52|2791.82|2798.82|2791.12|2799.52|2791.82|2798.82|2791.12|33
1646070410000|2022-02-28 17:46:50|2798.77|2791.07|2797.28|2789.58|2798.83|2791.13|2797.11|2789.41|31
1646070420000|2022-02-28 17:47:00|2797.19|2789.49|2798.1|2790.4|2798.1|2790.4|2797.1|2789.4|34
1646070430000|2022-02-28 17:47:10|2798.3|2790.6|2796.13|2788.43|2798.3|2790.6|2796.12|2788.42|32
1646070440000|2022-02-28 17:47:20|2796.16|2788.46|2795.85|2788.15|2796.33|2788.63|2795.69|2787.99|32
1646070450000|2022-02-28 17:47:30|2795.81|2788.11|2795.62|2787.92|2795.81|2788.11|2794.86|2787.16|32
1646070460000|2022-02-28 17:47:40|2795.6|2787.9|2795.88|2788.18|2796.17|2788.47|2795.25|2787.55|32
1646070470000|2022-02-28 17:47:50|2795.87|2788.17|2796.82|2789.12|2796.82|2789.12|2795.73|2788.03|36
1646070480000|2022-02-28 17:48:00|2796.83|2789.13|2799.49|2791.79|2799.49|2791.79|2796.83|2789.13|34
1646070490000|2022-02-28 17:48:10|2799.67|2791.97|2799.17|2791.47|2799.67|2791.97|2798.66|2790.96|34
1646070500000|2022-02-28 17:48:20|2799.18|2791.48|2799.59|2791.89|2799.59|2791.89|2798.76|2791.06|35
1646070510000|2022-02-28 17:48:30|2799.72|2792.02|2798.73|2791.03|2799.72|2792.02|2798.71|2791.01|35
1646070520000|2022-02-28 17:48:40|2798.72|2791.02|2799.99|2792.29|2800.03|2792.33|2798.72|2791.02|30
1646070530000|2022-02-28 17:48:50|2799.88|2792.18|2798.59|2790.89|2799.88|2792.18|2798.58|2790.88|37
1646070540000|2022-02-28 17:49:00|2798.67|2790.97|2798.88|2791.18|2799.57|2791.87|2798.67|2790.97|33
1646070550000|2022-02-28 17:49:10|2798.89|2791.19|2798.78|2791.08|2798.96|2791.26|2798.77|2791.07|24
1646070560000|2022-02-28 17:49:20|2798.79|2791.09|2799.89|2792.19|2799.94|2792.24|2798.7|2791|30
1646070570000|2022-02-28 17:49:30|2799.96|2792.26|2801.8|2794.1|2801.8|2794.1|2798.83|2791.13|31
1646070580000|2022-02-28 17:49:40|2801.69|2793.99|2801.17|2793.47|2802.71|2795.01|2801.17|2793.47|40
1646070590000|2022-02-28 17:49:50|2800.84|2793.14|2802.33|2794.63|2802.8|2795.1|2800.84|2793.14|37
1646070600000|2022-02-28 17:50:00|2802.29|2794.59|2803.01|2795.31|2803.44|2795.74|2801.51|2793.81|38
1646070610000|2022-02-28 17:50:10|2802.97|2795.27|2804.22|2796.52|2804.95|2797.25|2802.81|2795.11|38
1646070620000|2022-02-28 17:50:20|2804.19|2796.49|2802.59|2794.89|2804.26|2796.56|2802.54|2794.84|33
1646070630000|2022-02-28 17:50:30|2802.68|2794.98|2801.52|2793.82|2802.68|2794.98|2801.41|2793.71|31
1646070640000|2022-02-28 17:50:40|2801.73|2794.03|2801.76|2794.06|2802.14|2794.44|2800.88|2793.18|37
1646070650000|2022-02-28 17:50:50|2801.88|2794.18|2802.57|2794.87|2802.8|2795.1|2801.49|2793.79|35
1646070660000|2022-02-28 17:51:00|2802.61|2794.91|2804.53|2796.83|2804.67|2796.97|2802.25|2794.55|37
1646070670000|2022-02-28 17:51:10|2804.75|2797.05|2805.74|2798.04|2805.87|2798.17|2804.63|2796.93|31
1646070680000|2022-02-28 17:51:20|2805.72|2798.02|2805.25|2797.55|2805.75|2798.05|2803.94|2796.24|35
1646070690000|2022-02-28 17:51:30|2805.23|2797.53|2804.26|2796.56|2805.36|2797.66|2803.16|2795.46|35
1646070700000|2022-02-28 17:51:40|2804.29|2796.59|2803.44|2795.74|2804.42|2796.72|2803.28|2795.58|33
1646070710000|2022-02-28 17:51:50|2803.32|2795.62|2803.64|2795.94|2803.68|2795.98|2803.32|2795.62|29
1646070720000|2022-02-28 17:52:00|2803.6|2795.9|2803.3|2795.6|2803.63|2795.93|2802.96|2795.26|33
1646070730000|2022-02-28 17:52:10|2803.26|2795.56|2802.59|2794.89|2803.26|2795.56|2802.01|2794.31|32
1646070740000|2022-02-28 17:52:20|2803.02|2795.32|2802.87|2795.17|2803.27|2795.57|2802.49|2794.79|33
1646070750000|2022-02-28 17:52:30|2802.89|2795.19|2803.13|2795.43|2803.13|2795.43|2802.59|2794.89|19
1646070760000|2022-02-28 17:52:40|2803.08|2795.38|2803.59|2795.89|2803.93|2796.23|2803.08|2795.38|33
1646070770000|2022-02-28 17:52:50|2803.7|2796|2803.87|2796.17|2803.93|2796.23|2803.1|2795.4|36
1646070780000|2022-02-28 17:53:00|2803.93|2796.23|2803.85|2796.15|2804.78|2797.08|2803.54|2795.84|34
1646070790000|2022-02-28 17:53:10|2803.55|2795.85|2801.82|2794.12|2803.72|2796.02|2801.35|2793.65|36
1646070800000|2022-02-28 17:53:20|2802.18|2794.48|2803.25|2795.55|2803.6|2795.9|2802.18|2794.48|38
1646070810000|2022-02-28 17:53:30|2803.26|2795.56|2802.77|2795.07|2803.3|2795.6|2802.03|2794.33|38
1646070820000|2022-02-28 17:53:40|2802.75|2795.05|2804.51|2796.81|2804.51|2796.81|2802.54|2794.84|36
1646070830000|2022-02-28 17:53:50|2804.59|2796.89|2805.44|2797.74|2806.59|2798.89|2804.59|2796.89|38
1646070840000|2022-02-28 17:54:00|2805.77|2798.07|2805.94|2798.24|2806.52|2798.82|2805.58|2797.88|35
1646070850000|2022-02-28 17:54:10|2806.03|2798.33|2805.52|2797.82|2806.09|2798.39|2805.41|2797.71|33
1646070860000|2022-02-28 17:54:20|2805.51|2797.81|2805.52|2797.82|2805.77|2798.07|2805.38|2797.68|34
1646070870000|2022-02-28 17:54:30|2805.53|2797.83|2804.94|2797.24|2805.56|2797.86|2804.88|2797.18|33
1646070880000|2022-02-28 17:54:40|2804.96|2797.26|2805.01|2797.31|2805.23|2797.53|2804.41|2796.71|33
1646070890000|2022-02-28 17:54:50|2804.79|2797.09|2805.45|2797.75|2805.45|2797.75|2804.14|2796.44|32
1646070900000|2022-02-28 17:55:00|2805.07|2797.37|2805.31|2797.61|2805.55|2797.85|2804.73|2797.03|39
1646070910000|2022-02-28 17:55:10|2805.15|2797.45|2806.31|2798.61|2806.53|2798.83|2805.15|2797.45|35
1646070920000|2022-02-28 17:55:20|2806.03|2798.33|2808.63|2800.93|2808.81|2801.11|2805.54|2797.84|39
1646070930000|2022-02-28 17:55:30|2808.95|2801.25|2808.81|2801.11|2809.76|2802.06|2808.74|2801.04|35
1646070940000|2022-02-28 17:55:40|2809.04|2801.34|2806.37|2798.67|2809.09|2801.39|2806.37|2798.67|36
1646070950000|2022-02-28 17:55:50|2806.43|2798.73|2807.44|2799.74|2807.65|2799.95|2804.94|2797.24|39
1646070960000|2022-02-28 17:56:00|2807.48|2799.78|2808.19|2800.49|2808.77|2801.07|2806.99|2799.29|38
1646070970000|2022-02-28 17:56:10|2808.16|2800.46|2807.26|2799.56|2808.16|2800.46|2807.02|2799.32|36
1646070980000|2022-02-28 17:56:20|2807.12|2799.42|2808.84|2801.14|2808.89|2801.19|2806.77|2799.07|36
1646070990000|2022-02-28 17:56:30|2808.82|2801.12|2809.64|2801.94|2811.47|2803.77|2808.77|2801.07|39
1646071000000|2022-02-28 17:56:40|2809.78|2802.08|2810.37|2802.67|2811.11|2803.41|2809.68|2801.98|36
1646071010000|2022-02-28 17:56:50|2810.55|2802.85|2810.54|2802.84|2810.89|2803.19|2809.51|2801.81|35
1646071020000|2022-02-28 17:57:00|2810.65|2802.95|2811.02|2803.32|2811.07|2803.37|2810.13|2802.43|30
1646071030000|2022-02-28 17:57:10|2811.12|2803.42|2810.81|2803.11|2811.12|2803.42|2810.22|2802.52|31
1646071040000|2022-02-28 17:57:20|2810.77|2803.07|2813.56|2805.86|2813.56|2805.86|2810.28|2802.58|38
1646071050000|2022-02-28 17:57:30|2813.68|2805.98|2814.75|2807.05|2814.75|2807.05|2813.27|2805.57|40
1646071060000|2022-02-28 17:57:40|2814.87|2807.17|2818.36|2810.66|2818.74|2811.04|2814.87|2807.17|39
1646071070000|2022-02-28 17:57:50|2818.05|2810.35|2821.11|2813.41|2821.91|2814.21|2817.9|2810.2|38
1646071080000|2022-02-28 17:58:00|2820.78|2813.08|2821.11|2813.41|2821.12|2813.42|2820.05|2812.35|37
1646071090000|2022-02-28 17:58:10|2821.24|2813.54|2819.82|2812.12|2821.24|2813.54|2819.24|2811.54|39
1646071100000|2022-02-28 17:58:20|2819.3|2811.6|2820.6|2812.9|2820.74|2813.04|2819.3|2811.6|37
1646071110000|2022-02-28 17:58:30|2820.47|2812.77|2821.37|2813.67|2821.85|2814.15|2820.42|2812.72|39
1646071120000|2022-02-28 17:58:40|2821.4|2813.7|2823.08|2815.38|2825.92|2818.22|2821.32|2813.62|40
1646071130000|2022-02-28 17:58:50|2822.62|2814.92|2822.26|2814.56|2824.31|2816.61|2822|2814.3|39
1646071140000|2022-02-28 17:59:00|2822.33|2814.63|2819.9|2812.2|2822.36|2814.66|2819.9|2812.2|37
1646071150000|2022-02-28 17:59:10|2819.81|2812.11|2818.46|2810.76|2819.81|2812.11|2818.21|2810.51|40
1646071160000|2022-02-28 17:59:20|2818.28|2810.58|2818.28|2810.58|2821.13|2813.43|2817.98|2810.28|40
1646071170000|2022-02-28 17:59:30|2818.15|2810.45|2820.64|2812.94|2821.04|2813.34|2817.38|2809.68|38
1646071180000|2022-02-28 17:59:40|2820.63|2812.93|2822.69|2814.99|2823.03|2815.33|2820.05|2812.35|38
1646071190000|2022-02-28 17:59:50|2822.87|2815.17|2825.49|2817.79|2825.49|2817.79|2822.52|2814.82|37
1646071200000|2022-02-28 18:00:00|2825.73|2818.03|2825.27|2817.57|2826.38|2818.68|2825.15|2817.45|39
1646071210000|2022-02-28 18:00:10|2825.24|2817.54|2821.62|2813.92|2825.24|2817.54|2820.78|2813.08|37
1646071220000|2022-02-28 18:00:20|2821.87|2814.17|2822.71|2815.01|2824.03|2816.33|2821.7|2814|39
1646071230000|2022-02-28 18:00:30|2822.64|2814.94|2821.29|2813.59|2822.64|2814.94|2821.18|2813.48|38
1646071240000|2022-02-28 18:00:40|2820.48|2812.78|2824.21|2816.51|2824.42|2816.72|2820.48|2812.78|36
1646071250000|2022-02-28 18:00:50|2824.11|2816.41|2824.81|2817.11|2824.98|2817.28|2824.11|2816.41|40
1646071260000|2022-02-28 18:01:00|2824.22|2816.52|2825.93|2818.23|2826.38|2818.68|2824.08|2816.38|39
1646071270000|2022-02-28 18:01:10|2825.91|2818.21|2828.19|2820.49|2828.34|2820.64|2825.35|2817.65|38
1646071280000|2022-02-28 18:01:20|2828.18|2820.48|2828.17|2820.47|2828.2|2820.5|2827.06|2819.36|39
1646071290000|2022-02-28 18:01:30|2828|2820.3|2824.02|2816.32|2828|2820.3|2824.02|2816.32|40
1646071300000|2022-02-28 18:01:40|2824.15|2816.45|2823.27|2815.57|2824.5|2816.8|2823.17|2815.47|38
1646071310000|2022-02-28 18:01:50|2823.58|2815.88|2826.09|2818.39|2826.1|2818.4|2823.58|2815.88|39
1646071320000|2022-02-28 18:02:00|2826.07|2818.37|2824.21|2816.51|2826.07|2818.37|2824.21|2816.51|38
1646071330000|2022-02-28 18:02:10|2824.23|2816.53|2825.13|2817.43|2825.35|2817.65|2823.43|2815.73|38
1646071340000|2022-02-28 18:02:20|2824.8|2817.1|2825.73|2818.03|2826.24|2818.54|2824.65|2816.95|37
1646071350000|2022-02-28 18:02:30|2825.62|2817.92|2825.32|2817.62|2826.79|2819.09|2825.31|2817.61|36
1646071360000|2022-02-28 18:02:40|2825.36|2817.66|2824.24|2816.54|2825.92|2818.22|2824.24|2816.54|38
1646071370000|2022-02-28 18:02:50|2824.21|2816.51|2825.91|2818.21|2826|2818.3|2824.19|2816.49|38
1646071380000|2022-02-28 18:03:00|2825.61|2817.91|2824.17|2816.47|2825.87|2818.17|2824.17|2816.47|39
1646071390000|2022-02-28 18:03:10|2824.97|2817.27|2822.72|2815.02|2824.97|2817.27|2822.72|2815.02|38
1646071400000|2022-02-28 18:03:20|2822.63|2814.93|2822.99|2815.29|2822.99|2815.29|2822.46|2814.76|32
1646071410000|2022-02-28 18:03:30|2822.98|2815.28|2823.86|2816.16|2824.32|2816.62|2822.95|2815.25|39
1646071420000|2022-02-28 18:03:40|2824.01|2816.31|2823.2|2815.5|2824.01|2816.31|2823.01|2815.31|38
1646071430000|2022-02-28 18:03:50|2823.15|2815.45|2822.37|2814.67|2823.15|2815.45|2821.61|2813.91|37
1646071440000|2022-02-28 18:04:00|2822.22|2814.52|2822.45|2814.75|2823.38|2815.68|2822.22|2814.52|36
1646071450000|2022-02-28 18:04:10|2822.48|2814.78|2824.1|2816.4|2824.2|2816.5|2822.48|2814.78|37
1646071460000|2022-02-28 18:04:20|2823.86|2816.16|2823.72|2816.02|2824.16|2816.46|2823.1|2815.4|35
1646071470000|2022-02-28 18:04:30|2823.92|2816.22|2823.34|2815.64|2824.12|2816.42|2823.28|2815.58|35
1646071480000|2022-02-28 18:04:40|2823.25|2815.55|2823.67|2815.97|2824.25|2816.55|2823.25|2815.55|32
1646071490000|2022-02-28 18:04:50|2823.86|2816.16|2823.57|2815.87|2823.93|2816.23|2822.97|2815.27|32
1646071500000|2022-02-28 18:05:00|2823.5|2815.8|2824.66|2816.96|2825.03|2817.33|2823.5|2815.8|38
1646071510000|2022-02-28 18:05:10|2824.71|2817.01|2824.43|2816.73|2825.63|2817.93|2824.31|2816.61|34
1646071520000|2022-02-28 18:05:20|2824.45|2816.75|2823.4|2815.7|2824.57|2816.87|2823.08|2815.38|33
1646071530000|2022-02-28 18:05:30|2823.44|2815.74|2823.34|2815.64|2823.65|2815.95|2823.2|2815.5|35
1646071540000|2022-02-28 18:05:40|2823.33|2815.63|2823.42|2815.72|2823.56|2815.86|2822.91|2815.21|33
1646071550000|2022-02-28 18:05:50|2823.41|2815.71|2821.3|2813.6|2823.62|2815.92|2821.21|2813.51|35
1646071560000|2022-02-28 18:06:00|2821.29|2813.59|2817.74|2810.04|2821.89|2814.19|2817.65|2809.95|38
1646071570000|2022-02-28 18:06:10|2817.6|2809.9|2814.38|2806.68|2817.62|2809.92|2814.38|2806.68|38
1646071580000|2022-02-28 18:06:20|2814.36|2806.66|2816.55|2808.85|2817.1|2809.4|2814|2806.3|38
1646071590000|2022-02-28 18:06:30|2817|2809.3|2821.11|2813.41|2821.11|2813.41|2816.62|2808.92|39
1646071600000|2022-02-28 18:06:40|2821.64|2813.94|2823.31|2815.61|2823.31|2815.61|2820.66|2812.96|37
1646071610000|2022-02-28 18:06:50|2823.38|2815.68|2823.04|2815.34|2823.7|2816|2822.62|2814.92|38
1646071620000|2022-02-28 18:07:00|2822.94|2815.24|2821.66|2813.96|2823.1|2815.4|2821.19|2813.49|35
1646071630000|2022-02-28 18:07:10|2821.54|2813.84|2821.11|2813.41|2821.54|2813.84|2820.9|2813.2|38
1646071640000|2022-02-28 18:07:20|2821.18|2813.48|2822.71|2815.01|2822.71|2815.01|2820.83|2813.13|38
1646071650000|2022-02-28 18:07:30|2823.05|2815.35|2822.03|2814.33|2823.24|2815.54|2822.03|2814.33|34
1646071660000|2022-02-28 18:07:40|2821.91|2814.21|2821.53|2813.83|2822.14|2814.44|2821.14|2813.44|37
1646071670000|2022-02-28 18:07:50|2821.85|2814.15|2823.44|2815.74|2823.44|2815.74|2821.85|2814.15|35
1646071680000|2022-02-28 18:08:00|2823.33|2815.63|2822.52|2814.82|2823.42|2815.72|2822.28|2814.58|35
1646071690000|2022-02-28 18:08:10|2822.57|2814.87|2821.81|2814.11|2822.81|2815.11|2821.27|2813.57|33
1646071700000|2022-02-28 18:08:20|2821.72|2814.02|2821.17|2813.47|2821.72|2814.02|2820.82|2813.12|40
1646071710000|2022-02-28 18:08:30|2821.11|2813.41|2821.72|2814.02|2822.49|2814.79|2820.8|2813.1|35
1646071720000|2022-02-28 18:08:40|2821.64|2813.94|2822.57|2814.87|2823.22|2815.52|2821.56|2813.86|35
1646071730000|2022-02-28 18:08:50|2822.65|2814.95|2822.12|2814.42|2823.06|2815.36|2822.12|2814.42|37
1646071740000|2022-02-28 18:09:00|2822.17|2814.47|2822.07|2814.37|2822.25|2814.55|2821.71|2814.01|34
1646071750000|2022-02-28 18:09:10|2821.87|2814.17|2822.7|2815|2823.2|2815.5|2821.87|2814.17|38
1646071760000|2022-02-28 18:09:20|2822.43|2814.73|2821.35|2813.65|2822.76|2815.06|2820.71|2813.01|36
1646071770000|2022-02-28 18:09:30|2821.08|2813.38|2820.37|2812.67|2821.15|2813.45|2820.28|2812.58|36
1646071780000|2022-02-28 18:09:40|2820.41|2812.71|2820.61|2812.91|2820.74|2813.04|2820.23|2812.53|38
1646071790000|2022-02-28 18:09:50|2820.58|2812.88|2819.41|2811.71|2820.71|2813.01|2819.41|2811.71|37
1646071800000|2022-02-28 18:10:00|2819.07|2811.37|2817.8|2810.1|2819.07|2811.37|2817.41|2809.71|37
1646071810000|2022-02-28 18:10:10|2817.84|2810.14|2817.42|2809.72|2818.89|2811.19|2817.42|2809.72|38
1646071820000|2022-02-28 18:10:20|2817.24|2809.54|2817.56|2809.86|2817.7|2810|2817.22|2809.52|34
1646071830000|2022-02-28 18:10:30|2817.51|2809.81|2817.48|2809.78|2818.21|2810.51|2817.04|2809.34|36
1646071840000|2022-02-28 18:10:40|2817.39|2809.69|2818.82|2811.12|2818.82|2811.12|2817.28|2809.58|37
1646071850000|2022-02-28 18:10:50|2818.7|2811|2819.39|2811.69|2819.6|2811.9|2818.38|2810.68|35
1646071860000|2022-02-28 18:11:00|2819.24|2811.54|2817.41|2809.71|2819.51|2811.81|2817.4|2809.7|32
1646071870000|2022-02-28 18:11:10|2817.28|2809.58|2815.23|2807.53|2817.32|2809.62|2814.61|2806.91|38
1646071880000|2022-02-28 18:11:20|2814.72|2807.02|2816.63|2808.93|2816.63|2808.93|2814.72|2807.02|37
1646071890000|2022-02-28 18:11:30|2816.23|2808.53|2819.44|2811.74|2819.44|2811.74|2816.16|2808.46|35
1646071900000|2022-02-28 18:11:40|2819.43|2811.73|2820.7|2813|2821.08|2813.38|2819.15|2811.45|37
1646071910000|2022-02-28 18:11:50|2820.66|2812.96|2820.76|2813.06|2821.54|2813.84|2820.65|2812.95|35
1646071920000|2022-02-28 18:12:00|2820.72|2813.02|2822.3|2814.6|2822.3|2814.6|2820.49|2812.79|39
1646071930000|2022-02-28 18:12:10|2822.32|2814.62|2822.15|2814.45|2822.63|2814.93|2821.82|2814.12|36
1646071940000|2022-02-28 18:12:20|2821.65|2813.95|2821.76|2814.06|2822.05|2814.35|2821.27|2813.57|35
1646071950000|2022-02-28 18:12:30|2821.57|2813.87|2821.54|2813.84|2822.08|2814.38|2821.4|2813.7|37
1646071960000|2022-02-28 18:12:40|2821.39|2813.69|2821.71|2814.01|2822.3|2814.6|2821.39|2813.69|35
1646071970000|2022-02-28 18:12:50|2821.84|2814.14|2821.26|2813.56|2821.98|2814.28|2821.26|2813.56|36
1646071980000|2022-02-28 18:13:00|2821.23|2813.53|2820.61|2812.91|2821.77|2814.07|2820.03|2812.33|37
1646071990000|2022-02-28 18:13:10|2820.66|2812.96|2820.3|2812.6|2821.27|2813.57|2820.17|2812.47|36
1646072000000|2022-02-28 18:13:20|2820.78|2813.08|2820.81|2813.11|2821.31|2813.61|2820.65|2812.95|39
1646072010000|2022-02-28 18:13:30|2820.8|2813.1|2820.92|2813.22|2821.23|2813.53|2820.47|2812.77|28
1646072020000|2022-02-28 18:13:40|2820.96|2813.26|2819.64|2811.94|2821.3|2813.6|2819.15|2811.45|34
1646072030000|2022-02-28 18:13:50|2819.67|2811.97|2820.25|2812.55|2820.37|2812.67|2819.67|2811.97|38
1646072040000|2022-02-28 18:14:00|2819.96|2812.26|2819.96|2812.26|2820.66|2812.96|2819.34|2811.64|37
1646072050000|2022-02-28 18:14:10|2819.72|2812.02|2820.13|2812.43|2820.93|2813.23|2819.72|2812.02|37
1646072060000|2022-02-28 18:14:20|2820.14|2812.44|2820.46|2812.76|2821.14|2813.44|2820.14|2812.44|37
1646072070000|2022-02-28 18:14:30|2820.41|2812.71|2819.68|2811.98|2820.51|2812.81|2819.66|2811.96|36
1646072080000|2022-02-28 18:14:40|2819.7|2812|2819.79|2812.09|2819.88|2812.18|2819.56|2811.86|36
1646072090000|2022-02-28 18:14:50|2819.78|2812.08|2818.04|2810.34|2819.78|2812.08|2818|2810.3|38
1646072100000|2022-02-28 18:15:00|2818.02|2810.32|2819.42|2811.72|2819.75|2812.05|2818.02|2810.32|37
1646072110000|2022-02-28 18:15:10|2819.36|2811.66|2816.57|2808.87|2820.28|2812.58|2816.57|2808.87|38
1646072120000|2022-02-28 18:15:20|2816.92|2809.22|2814.91|2807.21|2817.04|2809.34|2814.57|2806.87|37
1646072130000|2022-02-28 18:15:30|2814.89|2807.19|2813.22|2805.52|2815|2807.3|2812.91|2805.21|38
1646072140000|2022-02-28 18:15:40|2813.32|2805.62|2815.65|2807.95|2815.65|2807.95|2813.32|2805.62|39
1646072150000|2022-02-28 18:15:50|2815.8|2808.1|2816.08|2808.38|2816.27|2808.57|2815.4|2807.7|34
1646072160000|2022-02-28 18:16:00|2815.96|2808.26|2817.78|2810.08|2817.78|2810.08|2815.96|2808.26|37
1646072170000|2022-02-28 18:16:10|2817.85|2810.15|2818.74|2811.04|2819.47|2811.77|2817.53|2809.83|39
1646072180000|2022-02-28 18:16:20|2818.8|2811.1|2818.69|2810.99|2819.77|2812.07|2818.57|2810.87|37
1646072190000|2022-02-28 18:16:30|2818.61|2810.91|2816.02|2808.32|2818.67|2810.97|2816.02|2808.32|37
1646072200000|2022-02-28 18:16:40|2815.83|2808.13|2816.44|2808.74|2816.79|2809.09|2815.83|2808.13|35
1646072210000|2022-02-28 18:16:50|2816.24|2808.54|2815.8|2808.1|2816.61|2808.91|2815.8|2808.1|36
1646072220000|2022-02-28 18:17:00|2815.93|2808.23|2816.09|2808.39|2816.48|2808.78|2815.32|2807.62|38
1646072230000|2022-02-28 18:17:10|2816.32|2808.62|2815.49|2807.79|2816.43|2808.73|2814.9|2807.2|37
1646072240000|2022-02-28 18:17:20|2815.46|2807.76|2815.93|2808.23|2816.16|2808.46|2815.23|2807.53|34
1646072250000|2022-02-28 18:17:30|2815.92|2808.22|2815.52|2807.82|2815.92|2808.22|2814.31|2806.61|38
1646072260000|2022-02-28 18:17:40|2814.91|2807.21|2814.31|2806.61|2815.01|2807.31|2814.15|2806.45|36
1646072270000|2022-02-28 18:17:50|2814.25|2806.55|2814.14|2806.44|2814.25|2806.55|2813.72|2806.02|27
1646072280000|2022-02-28 18:18:00|2813.98|2806.28|2813.67|2805.97|2813.98|2806.28|2813.52|2805.82|33
1646072290000|2022-02-28 18:18:10|2813.44|2805.74|2813.76|2806.06|2814.58|2806.88|2813.44|2805.74|34
1646072300000|2022-02-28 18:18:20|2813.51|2805.81|2812.47|2804.77|2813.72|2806.02|2811.85|2804.15|32
1646072310000|2022-02-28 18:18:30|2812.58|2804.88|2812.43|2804.73|2814.01|2806.31|2812.43|2804.73|36
1646072320000|2022-02-28 18:18:40|2812.3|2804.6|2810.19|2802.49|2812.47|2804.77|2810.19|2802.49|34
1646072330000|2022-02-28 18:18:50|2810.18|2802.48|2810.93|2803.23|2811.31|2803.61|2809.97|2802.27|38
1646072340000|2022-02-28 18:19:00|2810.94|2803.24|2811.17|2803.47|2811.78|2804.08|2810.86|2803.16|40
1646072350000|2022-02-28 18:19:10|2811.16|2803.46|2812.73|2805.03|2812.94|2805.24|2811.16|2803.46|34
1646072360000|2022-02-28 18:19:20|2812.93|2805.23|2811.82|2804.12|2813.41|2805.71|2811.73|2804.03|39
1646072370000|2022-02-28 18:19:30|2811.78|2804.08|2811.7|2804|2811.95|2804.25|2811.41|2803.71|35
1646072380000|2022-02-28 18:19:40|2811.68|2803.98|2811.33|2803.63|2811.68|2803.98|2811.01|2803.31|36
1646072390000|2022-02-28 18:19:50|2811.42|2803.72|2809.84|2802.14|2811.46|2803.76|2809.84|2802.14|36
1646072400000|2022-02-28 18:20:00|2809.8|2802.1|2809.29|2801.59|2809.8|2802.1|2809|2801.3|33
1646072410000|2022-02-28 18:20:10|2809.28|2801.58|2809.42|2801.72|2809.42|2801.72|2809.09|2801.39|25
1646072420000|2022-02-28 18:20:20|2809.49|2801.79|2810.22|2802.52|2810.48|2802.78|2809.09|2801.39|33
1646072430000|2022-02-28 18:20:30|2810|2802.3|2809.78|2802.08|2810.34|2802.64|2809.43|2801.73|29
1646072440000|2022-02-28 18:20:40|2809.71|2802.01|2810.14|2802.44|2810.14|2802.44|2809.28|2801.58|34
1646072450000|2022-02-28 18:20:50|2810.17|2802.47|2810.48|2802.78|2811.29|2803.59|2810.17|2802.47|32
1646072460000|2022-02-28 18:21:00|2810.47|2802.77|2810.59|2802.89|2811.45|2803.75|2810.28|2802.58|40
1646072470000|2022-02-28 18:21:10|2810.45|2802.75|2810.85|2803.15|2810.95|2803.25|2809.68|2801.98|36
1646072480000|2022-02-28 18:21:20|2810.96|2803.26|2810.8|2803.1|2810.96|2803.26|2809.67|2801.97|39
1646072490000|2022-02-28 18:21:30|2810.61|2802.91|2811.31|2803.61|2811.8|2804.1|2810.61|2802.91|37
1646072500000|2022-02-28 18:21:40|2811.01|2803.31|2810.76|2803.06|2811.33|2803.63|2810.74|2803.04|35
1646072510000|2022-02-28 18:21:50|2810.51|2802.81|2810.18|2802.48|2810.53|2802.83|2810.03|2802.33|36
1646072520000|2022-02-28 18:22:00|2809.93|2802.23|2808.01|2800.31|2810.76|2803.06|2808.01|2800.31|35
1646072530000|2022-02-28 18:22:10|2807.96|2800.26|2808.5|2800.8|2808.8|2801.1|2807.81|2800.11|38
1646072540000|2022-02-28 18:22:20|2808.63|2800.93|2809.73|2802.03|2810.14|2802.44|2808.49|2800.79|36
1646072550000|2022-02-28 18:22:30|2809.72|2802.02|2810.33|2802.63|2810.33|2802.63|2809.47|2801.77|34
1646072560000|2022-02-28 18:22:40|2810.44|2802.74|2809.73|2802.03|2810.77|2803.07|2809.68|2801.98|35
1646072570000|2022-02-28 18:22:50|2809.74|2802.04|2809.49|2801.79|2809.76|2802.06|2808.76|2801.06|31
1646072580000|2022-02-28 18:23:00|2809.42|2801.72|2809|2801.3|2810.51|2802.81|2809|2801.3|34
1646072590000|2022-02-28 18:23:10|2809.05|2801.35|2807.17|2799.47|2809.86|2802.16|2807.17|2799.47|36
1646072600000|2022-02-28 18:23:20|2807.07|2799.37|2805.17|2797.47|2807.07|2799.37|2805.03|2797.33|39
1646072610000|2022-02-28 18:23:30|2805.16|2797.46|2805.42|2797.72|2806.25|2798.55|2804.29|2796.59|36
1646072620000|2022-02-28 18:23:40|2804.99|2797.29|2804.37|2796.67|2805.08|2797.38|2803.61|2795.91|39
1646072630000|2022-02-28 18:23:50|2804.52|2796.82|2806.95|2799.25|2807.25|2799.55|2804.39|2796.69|35
1646072640000|2022-02-28 18:24:00|2807.08|2799.38|2808.7|2801|2808.8|2801.1|2807.08|2799.38|36
1646072650000|2022-02-28 18:24:10|2808.44|2800.74|2810.3|2802.6|2810.3|2802.6|2808.23|2800.53|36
1646072660000|2022-02-28 18:24:20|2810.16|2802.46|2810.51|2802.81|2810.98|2803.28|2809.91|2802.21|31
1646072670000|2022-02-28 18:24:30|2810.05|2802.35|2809.79|2802.09|2810.87|2803.17|2809.77|2802.07|33
1646072680000|2022-02-28 18:24:40|2809.68|2801.98|2808.35|2800.65|2809.79|2802.09|2808.29|2800.59|37
1646072690000|2022-02-28 18:24:50|2808.36|2800.66|2809.22|2801.52|2810.04|2802.34|2808.3|2800.6|39
1646072700000|2022-02-28 18:25:00|2809.16|2801.46|2810.65|2802.95|2810.66|2802.96|2808.7|2801|36
1646072710000|2022-02-28 18:25:10|2810.66|2802.96|2811.47|2803.77|2812.52|2804.82|2810.66|2802.96|35
1646072720000|2022-02-28 18:25:20|2811.45|2803.75|2811.88|2804.18|2812.23|2804.53|2811.35|2803.65|38
1646072730000|2022-02-28 18:25:30|2811.72|2804.02|2810.44|2802.74|2811.74|2804.04|2810.18|2802.48|35
1646072740000|2022-02-28 18:25:40|2810.4|2802.7|2808.49|2800.79|2810.83|2803.13|2808.49|2800.79|39
1646072750000|2022-02-28 18:25:50|2808.64|2800.94|2807.45|2799.75|2808.93|2801.23|2807.45|2799.75|37
1646072760000|2022-02-28 18:26:00|2806.94|2799.24|2808.29|2800.59|2808.29|2800.59|2806.24|2798.54|35
1646072770000|2022-02-28 18:26:10|2808.33|2800.63|2808.48|2800.78|2808.76|2801.06|2807.68|2799.98|32
1646072780000|2022-02-28 18:26:20|2808.49|2800.79|2806.07|2798.37|2808.73|2801.03|2806.03|2798.33|40
1646072790000|2022-02-28 18:26:30|2805.77|2798.07|2807.76|2800.06|2807.76|2800.06|2805.77|2798.07|39
1646072800000|2022-02-28 18:26:40|2807.94|2800.24|2808.33|2800.63|2808.41|2800.71|2806.95|2799.25|35
1646072810000|2022-02-28 18:26:50|2808.31|2800.61|2809.69|2801.99|2810.16|2802.46|2808.22|2800.52|36
1646072820000|2022-02-28 18:27:00|2809.71|2802.01|2808.8|2801.1|2809.71|2802.01|2808.26|2800.56|35
1646072830000|2022-02-28 18:27:10|2808.83|2801.13|2808.29|2800.59|2808.83|2801.13|2808.29|2800.59|33
1646072840000|2022-02-28 18:27:20|2808.37|2800.67|2808.24|2800.54|2808.65|2800.95|2807.7|2800|31
1646072850000|2022-02-28 18:27:30|2808.36|2800.66|2808.55|2800.85|2809.1|2801.4|2808.33|2800.63|36
1646072860000|2022-02-28 18:27:40|2808.83|2801.13|2810.27|2802.57|2810.34|2802.64|2808.83|2801.13|33
1646072870000|2022-02-28 18:27:50|2810.21|2802.51|2808.69|2800.99|2810.21|2802.51|2808.69|2800.99|37
1646072880000|2022-02-28 18:28:00|2808.7|2801|2809.32|2801.62|2809.88|2802.18|2808.7|2801|36
1646072890000|2022-02-28 18:28:10|2809.19|2801.49|2806.52|2798.82|2809.19|2801.49|2806.39|2798.69|36
1646072900000|2022-02-28 18:28:20|2806.51|2798.81|2805.14|2797.44|2806.51|2798.81|2805.13|2797.43|37
1646072910000|2022-02-28 18:28:30|2805.02|2797.32|2805.28|2797.58|2805.7|2798|2804.98|2797.28|37
1646072920000|2022-02-28 18:28:40|2805.29|2797.59|2805.57|2797.87|2805.57|2797.87|2805.23|2797.53|29
1646072930000|2022-02-28 18:28:50|2805.93|2798.23|2806.54|2798.84|2806.64|2798.94|2805.93|2798.23|30
1646072940000|2022-02-28 18:29:00|2806.69|2798.99|2808.44|2800.74|2808.86|2801.16|2806.69|2798.99|37
1646072950000|2022-02-28 18:29:10|2808.58|2800.88|2809.53|2801.83|2809.55|2801.85|2807.78|2800.08|35
1646072960000|2022-02-28 18:29:20|2809.55|2801.85|2810.1|2802.4|2810.21|2802.51|2809.13|2801.43|31
1646072970000|2022-02-28 18:29:30|2809.97|2802.27|2809.66|2801.96|2810.09|2802.39|2809.66|2801.96|18
1646072980000|2022-02-28 18:29:40|2809.71|2802.01|2809.86|2802.16|2810.49|2802.79|2809.19|2801.49|28
1646072990000|2022-02-28 18:29:50|2810.01|2802.31|2806.44|2798.74|2810.01|2802.31|2805.75|2798.05|37
1646073000000|2022-02-28 18:30:00|2806.48|2798.78|2804.92|2797.22|2806.48|2798.78|2804.71|2797.01|37
1646073010000|2022-02-28 18:30:10|2804.91|2797.21|2806.49|2798.79|2806.49|2798.79|2804.47|2796.77|35
1646073020000|2022-02-28 18:30:20|2806.54|2798.84|2806.87|2799.17|2806.92|2799.22|2806.42|2798.72|32
1646073030000|2022-02-28 18:30:30|2806.9|2799.2|2807.44|2799.74|2808.37|2800.67|2806.83|2799.13|37
1646073040000|2022-02-28 18:30:40|2807.81|2800.11|2807.48|2799.78|2807.98|2800.28|2806.88|2799.18|37
1646073050000|2022-02-28 18:30:50|2807.26|2799.56|2807.82|2800.12|2807.91|2800.21|2806.84|2799.14|35
1646073060000|2022-02-28 18:31:00|2807.58|2799.88|2806.08|2798.38|2807.88|2800.18|2806|2798.3|39
1646073070000|2022-02-28 18:31:10|2806.33|2798.63|2807|2799.3|2807.68|2799.98|2806.33|2798.63|37
1646073080000|2022-02-28 18:31:20|2806.82|2799.12|2806.99|2799.29|2807.06|2799.36|2806.53|2798.83|29
1646073090000|2022-02-28 18:31:30|2806.97|2799.27|2807.56|2799.86|2807.73|2800.03|2806.83|2799.13|31
1646073100000|2022-02-28 18:31:40|2807.57|2799.87|2806.77|2799.07|2807.73|2800.03|2806.57|2798.87|38
1646073110000|2022-02-28 18:31:50|2806.74|2799.04|2808.27|2800.57|2808.28|2800.58|2806.74|2799.04|38
1646073120000|2022-02-28 18:32:00|2808.26|2800.56|2809.02|2801.32|2809.98|2802.28|2808.06|2800.36|35
1646073130000|2022-02-28 18:32:10|2809.04|2801.34|2810.75|2803.05|2810.94|2803.24|2809.04|2801.34|32
1646073140000|2022-02-28 18:32:20|2810.74|2803.04|2810.72|2803.02|2811.78|2804.08|2810.14|2802.44|32
1646073150000|2022-02-28 18:32:30|2810.67|2802.97|2812.06|2804.36|2812.19|2804.49|2810.66|2802.96|36
1646073160000|2022-02-28 18:32:40|2811.91|2804.21|2809.27|2801.57|2811.91|2804.21|2809.23|2801.53|35
1646073170000|2022-02-28 18:32:50|2809.18|2801.48|2807.87|2800.17|2809.69|2801.99|2807.6|2799.9|34
1646073180000|2022-02-28 18:33:00|2807.59|2799.89|2807.22|2799.52|2807.75|2800.05|2806.6|2798.9|39
1646073190000|2022-02-28 18:33:10|2807.23|2799.53|2805.47|2797.77|2807.45|2799.75|2805.42|2797.72|36
1646073200000|2022-02-28 18:33:20|2805.48|2797.78|2805.5|2797.8|2805.93|2798.23|2805.43|2797.73|35
1646073210000|2022-02-28 18:33:30|2805.51|2797.81|2805.84|2798.14|2806.24|2798.54|2805.51|2797.81|33
1646073220000|2022-02-28 18:33:40|2805.81|2798.11|2805.91|2798.21|2806.13|2798.43|2805.72|2798.02|38
1646073230000|2022-02-28 18:33:50|2805.9|2798.2|2806.99|2799.29|2807.5|2799.8|2805.67|2797.97|35
1646073240000|2022-02-28 18:34:00|2807.03|2799.33|2806.65|2798.95|2807.03|2799.33|2806.38|2798.68|35
1646073250000|2022-02-28 18:34:10|2807.21|2799.51|2807.33|2799.63|2807.57|2799.87|2806.98|2799.28|36
1646073260000|2022-02-28 18:34:20|2807.3|2799.6|2807.66|2799.96|2807.66|2799.96|2806.91|2799.21|36
1646073270000|2022-02-28 18:34:30|2807.82|2800.12|2807.92|2800.22|2808.59|2800.89|2807.82|2800.12|35
1646073280000|2022-02-28 18:34:40|2807.91|2800.21|2809.05|2801.35|2809.05|2801.35|2807.91|2800.21|32
1646073290000|2022-02-28 18:34:50|2809.03|2801.33|2808.93|2801.23|2809.7|2802|2808.92|2801.22|33
1646073300000|2022-02-28 18:35:00|2808.94|2801.24|2809.27|2801.57|2809.47|2801.77|2808.41|2800.71|31
1646073310000|2022-02-28 18:35:10|2809.29|2801.59|2809.35|2801.65|2809.57|2801.87|2809.02|2801.32|33
1646073320000|2022-02-28 18:35:20|2809.39|2801.69|2809.78|2802.08|2809.84|2802.14|2808.94|2801.24|35
1646073330000|2022-02-28 18:35:30|2809.66|2801.96|2809.32|2801.62|2809.66|2801.96|2808.69|2800.99|36
1646073340000|2022-02-28 18:35:40|2809.36|2801.66|2808.82|2801.12|2809.54|2801.84|2808.52|2800.82|38
1646073350000|2022-02-28 18:35:50|2808.89|2801.19|2809.14|2801.44|2809.14|2801.44|2808.47|2800.77|37
1646073360000|2022-02-28 18:36:00|2808.98|2801.28|2809.82|2802.12|2810.24|2802.54|2808.98|2801.28|35
1646073370000|2022-02-28 18:36:10|2809.47|2801.77|2810.22|2802.52|2810.55|2802.85|2809.47|2801.77|32
1646073380000|2022-02-28 18:36:20|2810.05|2802.35|2808.9|2801.2|2810.05|2802.35|2808.66|2800.96|38
1646073390000|2022-02-28 18:36:30|2809.03|2801.33|2811.42|2803.72|2811.49|2803.79|2809.03|2801.33|37
1646073400000|2022-02-28 18:36:40|2811.46|2803.76|2811.07|2803.37|2811.64|2803.94|2810.39|2802.69|35
1646073410000|2022-02-28 18:36:50|2811.16|2803.46|2811.24|2803.54|2811.4|2803.7|2810.42|2802.72|35
1646073420000|2022-02-28 18:37:00|2811.25|2803.55|2810.21|2802.51|2811.25|2803.55|2808.85|2801.15|38
1646073430000|2022-02-28 18:37:10|2810.16|2802.46|2809.42|2801.72|2810.29|2802.59|2809.27|2801.57|35
1646073440000|2022-02-28 18:37:20|2809.43|2801.73|2810.3|2802.6|2810.34|2802.64|2809.06|2801.36|34
1646073450000|2022-02-28 18:37:30|2810.38|2802.68|2810.29|2802.59|2810.38|2802.68|2809.52|2801.82|34
1646073460000|2022-02-28 18:37:40|2810.28|2802.58|2809.65|2801.95|2810.3|2802.6|2809.64|2801.94|34
1646073470000|2022-02-28 18:37:50|2809.69|2801.99|2809.37|2801.67|2809.76|2802.06|2809.31|2801.61|31
1646073480000|2022-02-28 18:38:00|2809.36|2801.66|2811.5|2803.8|2811.64|2803.94|2809.34|2801.64|36
1646073490000|2022-02-28 18:38:10|2811.53|2803.83|2812.99|2805.29|2812.99|2805.29|2811.44|2803.74|37
1646073500000|2022-02-28 18:38:20|2812.98|2805.28|2812.07|2804.37|2812.98|2805.28|2811.73|2804.03|36
1646073510000|2022-02-28 18:38:30|2812.1|2804.4|2811.26|2803.56|2812.1|2804.4|2811.24|2803.54|32
1646073520000|2022-02-28 18:38:40|2811.25|2803.55|2811.19|2803.49|2811.7|2804|2810.65|2802.95|32
1646073530000|2022-02-28 18:38:50|2811.22|2803.52|2813.16|2805.46|2813.16|2805.46|2810.83|2803.13|36
1646073540000|2022-02-28 18:39:00|2813.1|2805.4|2816.01|2808.31|2816.35|2808.65|2813.1|2805.4|36
1646073550000|2022-02-28 18:39:10|2816.05|2808.35|2815.6|2807.9|2816.05|2808.35|2814.9|2807.2|32
1646073560000|2022-02-28 18:39:20|2815.62|2807.92|2815.62|2807.92|2815.7|2808|2815.13|2807.43|33
1646073570000|2022-02-28 18:39:30|2815.63|2807.93|2816.25|2808.55|2816.25|2808.55|2814.65|2806.95|37
1646073580000|2022-02-28 18:39:40|2816.14|2808.44|2810.72|2803.02|2816.36|2808.66|2809.17|2801.47|38
1646073590000|2022-02-28 18:39:50|2810.78|2803.08|2809.45|2801.75|2811|2803.3|2809.11|2801.41|38
1646073600000|2022-02-28 18:40:00|2809.29|2801.59|2807.92|2800.22|2809.96|2802.26|2807.74|2800.04|38
1646073610000|2022-02-28 18:40:10|2807.98|2800.28|2809.11|2801.41|2809.3|2801.6|2807.27|2799.57|36
1646073620000|2022-02-28 18:40:20|2809.12|2801.42|2808.52|2800.82|2809.27|2801.57|2807.96|2800.26|38
1646073630000|2022-02-28 18:40:30|2808.51|2800.81|2807.64|2799.94|2808.82|2801.12|2807.48|2799.78|38
1646073640000|2022-02-28 18:40:40|2807.23|2799.53|2806.34|2798.64|2807.63|2799.93|2805.5|2797.8|34
1646073650000|2022-02-28 18:40:50|2806.38|2798.68|2806.03|2798.33|2806.38|2798.68|2805.33|2797.63|38
1646073660000|2022-02-28 18:41:00|2805.7|2798|2806.77|2799.07|2808.06|2800.36|2805.7|2798|35
1646073670000|2022-02-28 18:41:10|2806.79|2799.09|2807.32|2799.62|2807.57|2799.87|2806.79|2799.09|39
1646073680000|2022-02-28 18:41:20|2807.62|2799.92|2807.24|2799.54|2808.02|2800.32|2807.24|2799.54|34
1646073690000|2022-02-28 18:41:30|2807.3|2799.6|2804.98|2797.28|2807.64|2799.94|2804.85|2797.15|35
1646073700000|2022-02-28 18:41:40|2805.1|2797.4|2802.1|2794.4|2805.35|2797.65|2801.66|2793.96|38
1646073710000|2022-02-28 18:41:50|2801.97|2794.27|2802.45|2794.75|2802.45|2794.75|2801.37|2793.67|35
1646073720000|2022-02-28 18:42:00|2802.77|2795.07|2802.19|2794.49|2802.77|2795.07|2801.72|2794.02|36
1646073730000|2022-02-28 18:42:10|2801.93|2794.23|2800.91|2793.21|2801.93|2794.23|2800.49|2792.79|37
1646073740000|2022-02-28 18:42:20|2800.99|2793.29|2800.36|2792.66|2801.45|2793.75|2800.33|2792.63|36
1646073750000|2022-02-28 18:42:30|2800.34|2792.64|2803.15|2795.45|2803.15|2795.45|2800.34|2792.64|39
1646073760000|2022-02-28 18:42:40|2802.93|2795.23|2802.4|2794.7|2803.19|2795.49|2802.09|2794.39|39
1646073770000|2022-02-28 18:42:50|2802.39|2794.69|2802.92|2795.22|2803.57|2795.87|2802.31|2794.61|38
1646073780000|2022-02-28 18:43:00|2802.96|2795.26|2802.4|2794.7|2803.45|2795.75|2802.4|2794.7|37
1646073790000|2022-02-28 18:43:10|2802.27|2794.57|2804.2|2796.5|2805.51|2797.81|2802.12|2794.42|36
1646073800000|2022-02-28 18:43:20|2804.12|2796.42|2803.42|2795.72|2804.12|2796.42|2803.02|2795.32|37
1646073810000|2022-02-28 18:43:30|2803.05|2795.35|2804.11|2796.41|2804.18|2796.48|2802.79|2795.09|36
1646073820000|2022-02-28 18:43:40|2804.16|2796.46|2804.29|2796.59|2804.29|2796.59|2803.71|2796.01|32
1646073830000|2022-02-28 18:43:50|2804.3|2796.6|2804.03|2796.33|2804.7|2797|2803.82|2796.12|36
1646073840000|2022-02-28 18:44:00|2804.05|2796.35|2803.83|2796.13|2804.18|2796.48|2803.58|2795.88|33
1646073850000|2022-02-28 18:44:10|2803.7|2796|2803.73|2796.03|2803.99|2796.29|2803.13|2795.43|32
1646073860000|2022-02-28 18:44:20|2803.97|2796.27|2803.38|2795.68|2804.15|2796.45|2802.61|2794.91|37
1646073870000|2022-02-28 18:44:30|2803.35|2795.65|2802.76|2795.06|2803.57|2795.87|2802.64|2794.94|31
1646073880000|2022-02-28 18:44:40|2802.77|2795.07|2801.85|2794.15|2802.81|2795.11|2801.36|2793.66|37
1646073890000|2022-02-28 18:44:50|2801.84|2794.14|2803.35|2795.65|2803.35|2795.65|2801.84|2794.14|38
1646073900000|2022-02-28 18:45:00|2803.43|2795.73|2803.08|2795.38|2803.67|2795.97|2802.93|2795.23|35
1646073910000|2022-02-28 18:45:10|2803.14|2795.44|2801.71|2794.01|2803.14|2795.44|2801.7|2794|38
1646073920000|2022-02-28 18:45:20|2801.53|2793.83|2801.8|2794.1|2801.8|2794.1|2800.87|2793.17|33
1646073930000|2022-02-28 18:45:30|2801.87|2794.17|2803.22|2795.52|2803.72|2796.02|2801.87|2794.17|38
1646073940000|2022-02-28 18:45:40|2803.17|2795.47|2804.08|2796.38|2804.87|2797.17|2802.9|2795.2|38
1646073950000|2022-02-28 18:45:50|2804.06|2796.36|2804.32|2796.62|2804.51|2796.81|2803.89|2796.19|37
1646073960000|2022-02-28 18:46:00|2804.47|2796.77|2804.41|2796.71|2805.29|2797.59|2804.41|2796.71|36
1646073970000|2022-02-28 18:46:10|2804.38|2796.68|2804.99|2797.29|2805.01|2797.31|2803.85|2796.15|31
1646073980000|2022-02-28 18:46:20|2804.92|2797.22|2806.5|2798.8|2806.52|2798.82|2804.92|2797.22|27
1646073990000|2022-02-28 18:46:30|2806.4|2798.7|2806.91|2799.21|2806.95|2799.25|2806.05|2798.35|29
1646074000000|2022-02-28 18:46:40|2806.93|2799.23|2805.43|2797.73|2806.93|2799.23|2805.42|2797.72|34
1646074010000|2022-02-28 18:46:50|2805.38|2797.68|2806.2|2798.5|2806.2|2798.5|2804.97|2797.27|29
1646074020000|2022-02-28 18:47:00|2806.22|2798.52|2806.67|2798.97|2806.86|2799.16|2806.1|2798.4|32
1646074030000|2022-02-28 18:47:10|2806.68|2798.98|2806.52|2798.82|2806.93|2799.23|2806.29|2798.59|35
1646074040000|2022-02-28 18:47:20|2806.56|2798.86|2806.36|2798.66|2807.59|2799.89|2806.3|2798.6|37
1646074050000|2022-02-28 18:47:30|2806.43|2798.73|2806.39|2798.69|2806.43|2798.73|2805.23|2797.53|36
1646074060000|2022-02-28 18:47:40|2806.41|2798.71|2807.15|2799.45|2807.48|2799.78|2806.41|2798.71|29
1646074070000|2022-02-28 18:47:50|2807.11|2799.41|2807.02|2799.32|2807.21|2799.51|2805.74|2798.04|40
1646074080000|2022-02-28 18:48:00|2807.05|2799.35|2808.65|2800.95|2809.04|2801.34|2806.91|2799.21|36
1646074090000|2022-02-28 18:48:10|2808.63|2800.93|2806.86|2799.16|2808.63|2800.93|2806.54|2798.84|37
1646074100000|2022-02-28 18:48:20|2806.78|2799.08|2806.48|2798.78|2806.78|2799.08|2805.89|2798.19|35
1646074110000|2022-02-28 18:48:30|2806.35|2798.65|2807.05|2799.35|2807.19|2799.49|2805.95|2798.25|31
1646074120000|2022-02-28 18:48:40|2806.94|2799.24|2807.64|2799.94|2807.79|2800.09|2806.88|2799.18|28
1646074130000|2022-02-28 18:48:50|2807.42|2799.72|2808.13|2800.43|2808.41|2800.71|2807.37|2799.67|37
1646074140000|2022-02-28 18:49:00|2808.06|2800.36|2808.51|2800.81|2808.69|2800.99|2807.9|2800.2|30
1646074150000|2022-02-28 18:49:10|2808.5|2800.8|2808.44|2800.74|2808.64|2800.94|2808.44|2800.74|30
1646074160000|2022-02-28 18:49:20|2808.5|2800.8|2808.51|2800.81|2808.99|2801.29|2808.28|2800.58|36
1646074170000|2022-02-28 18:49:30|2808.73|2801.03|2809.03|2801.33|2809.05|2801.35|2808.73|2801.03|15
1646074180000|2022-02-28 18:49:40|2808.91|2801.21|2808.69|2800.99|2808.93|2801.23|2808.54|2800.84|20
1646074190000|2022-02-28 18:49:50|2808.54|2800.84|2808.76|2801.06|2809.11|2801.41|2808.38|2800.68|35
1646074200000|2022-02-28 18:50:00|2808.92|2801.22|2811.64|2803.94|2812.02|2804.32|2808.92|2801.22|39
1646074210000|2022-02-28 18:50:10|2811.35|2803.65|2811.07|2803.37|2812.15|2804.45|2810.9|2803.2|37
1646074220000|2022-02-28 18:50:20|2811.08|2803.38|2809.62|2801.92|2811.15|2803.45|2809.62|2801.92|38
1646074230000|2022-02-28 18:50:30|2809.42|2801.72|2809.3|2801.6|2809.7|2802|2809.2|2801.5|33
1646074240000|2022-02-28 18:50:40|2809.28|2801.58|2808.95|2801.25|2809.28|2801.58|2808.47|2800.77|36
1646074250000|2022-02-28 18:50:50|2808.97|2801.27|2809.12|2801.42|2809.74|2802.04|2808.64|2800.94|32
1646074260000|2022-02-28 18:51:00|2809.17|2801.47|2810.91|2803.21|2811.74|2804.04|2808.67|2800.97|38
1646074270000|2022-02-28 18:51:10|2810.96|2803.26|2811.57|2803.87|2811.91|2804.21|2810.96|2803.26|33
1646074280000|2022-02-28 18:51:20|2811.77|2804.07|2811.48|2803.78|2811.81|2804.11|2810.39|2802.69|37
1646074290000|2022-02-28 18:51:30|2811.43|2803.73|2812.09|2804.39|2812.17|2804.47|2810.63|2802.93|36
1646074300000|2022-02-28 18:51:40|2812.17|2804.47|2811.86|2804.16|2812.38|2804.68|2811.68|2803.98|37
1646074310000|2022-02-28 18:51:50|2811.76|2804.06|2809.98|2802.28|2812.17|2804.47|2809.89|2802.19|34
1646074320000|2022-02-28 18:52:00|2809.99|2802.29|2808.96|2801.26|2810.07|2802.37|2808.85|2801.15|36
1646074330000|2022-02-28 18:52:10|2808.75|2801.05|2809.54|2801.84|2809.54|2801.84|2808.65|2800.95|37
1646074340000|2022-02-28 18:52:20|2809.59|2801.89|2809.62|2801.92|2809.68|2801.98|2809.06|2801.36|34
1646074350000|2022-02-28 18:52:30|2809.66|2801.96|2810.09|2802.39|2810.19|2802.49|2809.66|2801.96|36
1646074360000|2022-02-28 18:52:40|2810.11|2802.41|2810.22|2802.52|2810.34|2802.64|2809.68|2801.98|28
1646074370000|2022-02-28 18:52:50|2810.31|2802.61|2810.49|2802.79|2810.59|2802.89|2810|2802.3|36
1646074380000|2022-02-28 18:53:00|2810.47|2802.77|2810.72|2803.02|2811.19|2803.49|2810.42|2802.72|37
1646074390000|2022-02-28 18:53:10|2810.82|2803.12|2812.12|2804.42|2812.16|2804.46|2810.57|2802.87|40
1646074400000|2022-02-28 18:53:20|2812.3|2804.6|2812.36|2804.66|2812.97|2805.27|2811.41|2803.71|38
1646074410000|2022-02-28 18:53:30|2812.41|2804.71|2812.89|2805.19|2813.38|2805.68|2812.27|2804.57|33
1646074420000|2022-02-28 18:53:40|2812.83|2805.13|2812.44|2804.74|2812.85|2805.15|2812.16|2804.46|34
1646074430000|2022-02-28 18:53:50|2812.35|2804.65|2812.36|2804.66|2812.59|2804.89|2811.93|2804.23|38
1646074440000|2022-02-28 18:54:00|2812.31|2804.61|2811.96|2804.26|2812.76|2805.06|2811.96|2804.26|37
1646074450000|2022-02-28 18:54:10|2812.53|2804.83|2812.92|2805.22|2813.14|2805.44|2811.32|2803.62|39
1646074460000|2022-02-28 18:54:20|2812.82|2805.12|2812.95|2805.25|2813.18|2805.48|2812.78|2805.08|39
1646074470000|2022-02-28 18:54:30|2812.77|2805.07|2813.15|2805.45|2813.65|2805.95|2812.77|2805.07|38
1646074480000|2022-02-28 18:54:40|2813.01|2805.31|2813.26|2805.56|2813.69|2805.99|2812.85|2805.15|33
1646074490000|2022-02-28 18:54:50|2813.28|2805.58|2812.33|2804.63|2813.52|2805.82|2812.17|2804.47|35
1646074500000|2022-02-28 18:55:00|2812.21|2804.51|2811.66|2803.96|2812.21|2804.51|2810.97|2803.27|38
1646074510000|2022-02-28 18:55:10|2811.73|2804.03|2812.88|2805.18|2813.34|2805.64|2811.68|2803.98|39
1646074520000|2022-02-28 18:55:20|2812.85|2805.15|2812.52|2804.82|2812.85|2805.15|2812.32|2804.62|27
1646074530000|2022-02-28 18:55:30|2812.51|2804.81|2812.78|2805.08|2813.09|2805.39|2812.5|2804.8|34
1646074540000|2022-02-28 18:55:40|2812.73|2805.03|2813.4|2805.7|2813.75|2806.05|2812.31|2804.61|36
1646074550000|2022-02-28 18:55:50|2813.35|2805.65|2813.4|2805.7|2814.04|2806.34|2812.9|2805.2|35
1646074560000|2022-02-28 18:56:00|2813.46|2805.76|2813.66|2805.96|2814.35|2806.65|2813.46|2805.76|36
1646074570000|2022-02-28 18:56:10|2813.64|2805.94|2814.6|2806.9|2814.6|2806.9|2813.64|2805.94|35
1646074580000|2022-02-28 18:56:20|2814.72|2807.02|2814.18|2806.48|2814.78|2807.08|2814.05|2806.35|36
1646074590000|2022-02-28 18:56:30|2814.28|2806.58|2812.68|2804.98|2814.51|2806.81|2812.68|2804.98|37
1646074600000|2022-02-28 18:56:40|2812.7|2805|2813.48|2805.78|2813.88|2806.18|2812.68|2804.98|35
1646074610000|2022-02-28 18:56:50|2813.36|2805.66|2813.92|2806.22|2814.08|2806.38|2812.92|2805.22|32
1646074620000|2022-02-28 18:57:00|2813.91|2806.21|2813.82|2806.12|2814.08|2806.38|2813.56|2805.86|27
1646074630000|2022-02-28 18:57:10|2813.89|2806.19|2814.47|2806.77|2814.47|2806.77|2813.84|2806.14|27
1646074640000|2022-02-28 18:57:20|2814.49|2806.79|2814.47|2806.77|2815.01|2807.31|2814.47|2806.77|31
1646074650000|2022-02-28 18:57:30|2814.45|2806.75|2814.48|2806.78|2814.48|2806.78|2814.09|2806.39|32
1646074660000|2022-02-28 18:57:40|2814.46|2806.76|2815.04|2807.34|2815.05|2807.35|2814.07|2806.37|26
1646074670000|2022-02-28 18:57:50|2815.06|2807.36|2814.83|2807.13|2815.72|2808.02|2814.48|2806.78|36
1646074680000|2022-02-28 18:58:00|2814.78|2807.08|2813.53|2805.83|2814.84|2807.14|2813.46|2805.76|37
1646074690000|2022-02-28 18:58:10|2813.57|2805.87|2812.23|2804.53|2813.84|2806.14|2811.35|2803.65|38
1646074700000|2022-02-28 18:58:20|2812.21|2804.51|2811.65|2803.95|2812.21|2804.51|2811.53|2803.83|37
1646074710000|2022-02-28 18:58:30|2811.66|2803.96|2810.78|2803.08|2811.7|2804|2809.99|2802.29|37
1646074720000|2022-02-28 18:58:40|2810.9|2803.2|2811.57|2803.87|2811.79|2804.09|2810.72|2803.02|37
1646074730000|2022-02-28 18:58:50|2811.7|2804|2811.71|2804.01|2811.95|2804.25|2811.48|2803.78|33
1646074740000|2022-02-28 18:59:00|2811.74|2804.04|2811.8|2804.1|2812.85|2805.15|2811.71|2804.01|35
1646074750000|2022-02-28 18:59:10|2811.7|2804|2812.22|2804.52|2812.66|2804.96|2811.67|2803.97|37
1646074760000|2022-02-28 18:59:20|2812.16|2804.46|2813.42|2805.72|2813.99|2806.29|2812.09|2804.39|36
1646074770000|2022-02-28 18:59:30|2813.4|2805.7|2811.77|2804.07|2813.4|2805.7|2811.04|2803.34|35
1646074780000|2022-02-28 18:59:40|2811.84|2804.14|2812.72|2805.02|2813.23|2805.53|2811.55|2803.85|33
1646074790000|2022-02-28 18:59:50|2812.65|2804.95|2812.77|2805.07|2813.06|2805.36|2812.05|2804.35|38
1646074800000|2022-02-28 19:00:00|2812.68|2804.98|2812.02|2804.32|2812.68|2804.98|2811.35|2803.65|38
1646074810000|2022-02-28 19:00:10|2811.88|2804.18|2811.2|2803.5|2811.88|2804.18|2810.91|2803.21|37
1646074820000|2022-02-28 19:00:20|2811.21|2803.51|2809.58|2801.88|2811.7|2804|2809.34|2801.64|37
1646074830000|2022-02-28 19:00:30|2809.62|2801.92|2809.78|2802.08|2810.13|2802.43|2809.53|2801.83|34
1646074840000|2022-02-28 19:00:40|2809.63|2801.93|2809.11|2801.41|2809.63|2801.93|2809.11|2801.41|38
1646074850000|2022-02-28 19:00:50|2809.15|2801.45|2809.5|2801.8|2809.86|2802.16|2808.85|2801.15|32
1646074860000|2022-02-28 19:01:00|2809.52|2801.82|2808.23|2800.53|2809.53|2801.83|2808.15|2800.45|33
1646074870000|2022-02-28 19:01:10|2808.29|2800.59|2809.79|2802.09|2810.43|2802.73|2808.1|2800.4|35
1646074880000|2022-02-28 19:01:20|2809.94|2802.24|2810.45|2802.75|2810.6|2802.9|2809.78|2802.08|34
1646074890000|2022-02-28 19:01:30|2810.41|2802.71|2808.61|2800.91|2811.16|2803.46|2808.61|2800.91|35
1646074900000|2022-02-28 19:01:40|2808.49|2800.79|2808.26|2800.56|2808.74|2801.04|2808.16|2800.46|37
1646074910000|2022-02-28 19:01:50|2808.31|2800.61|2806.07|2798.37|2809.15|2801.45|2806.07|2798.37|35
1646074920000|2022-02-28 19:02:00|2806.85|2799.15|2806.47|2798.77|2807.29|2799.59|2806.43|2798.73|36
1646074930000|2022-02-28 19:02:10|2806.48|2798.78|2805.36|2797.66|2806.74|2799.04|2805.36|2797.66|39
1646074940000|2022-02-28 19:02:20|2805.24|2797.54|2805.25|2797.55|2805.88|2798.18|2805.07|2797.37|34
1646074950000|2022-02-28 19:02:30|2805.29|2797.59|2803.96|2796.26|2805.33|2797.63|2803.96|2796.26|39
1646074960000|2022-02-28 19:02:40|2804.13|2796.43|2805.56|2797.86|2805.69|2797.99|2803.94|2796.24|35
1646074970000|2022-02-28 19:02:50|2805.32|2797.62|2805.78|2798.08|2806.22|2798.52|2805.15|2797.45|36
1646074980000|2022-02-28 19:03:00|2805.99|2798.29|2805.6|2797.9|2805.99|2798.29|2805.57|2797.87|34
1646074990000|2022-02-28 19:03:10|2805.59|2797.89|2806.16|2798.46|2806.16|2798.46|2805.06|2797.36|28
1646075000000|2022-02-28 19:03:20|2806.24|2798.54|2804.58|2796.88|2806.31|2798.61|2804.58|2796.88|35
1646075010000|2022-02-28 19:03:30|2804.6|2796.9|2802.09|2794.39|2805.55|2797.85|2802.09|2794.39|38
1646075020000|2022-02-28 19:03:40|2802.12|2794.42|2802.82|2795.12|2803.52|2795.82|2801.97|2794.27|38
1646075030000|2022-02-28 19:03:50|2802.83|2795.13|2802.39|2794.69|2802.94|2795.24|2802.13|2794.43|37
1646075040000|2022-02-28 19:04:00|2802.71|2795.01|2802.66|2794.96|2803.33|2795.63|2802.66|2794.96|37
1646075050000|2022-02-28 19:04:10|2802.71|2795.01|2802.86|2795.16|2803.52|2795.82|2802.71|2795.01|35
1646075060000|2022-02-28 19:04:20|2802.55|2794.85|2801.79|2794.09|2802.88|2795.18|2801.52|2793.82|37
1646075070000|2022-02-28 19:04:30|2801.86|2794.16|2800.73|2793.03|2801.86|2794.16|2800.53|2792.83|38
1646075080000|2022-02-28 19:04:40|2800.76|2793.06|2800.5|2792.8|2801.49|2793.79|2800.45|2792.75|35
1646075090000|2022-02-28 19:04:50|2800.29|2792.59|2801.13|2793.43|2801.13|2793.43|2800.13|2792.43|38
1646075100000|2022-02-28 19:05:00|2800.77|2793.07|2801.9|2794.2|2802.42|2794.72|2800.6|2792.9|36
1646075110000|2022-02-28 19:05:10|2802.14|2794.44|2802.75|2795.05|2802.93|2795.23|2801.87|2794.17|37
1646075120000|2022-02-28 19:05:20|2802.79|2795.09|2801.38|2793.68|2802.85|2795.15|2801.38|2793.68|37
1646075130000|2022-02-28 19:05:30|2801.78|2794.08|2800.84|2793.14|2802.31|2794.61|2800.75|2793.05|36
1646075140000|2022-02-28 19:05:40|2800.87|2793.17|2800.02|2792.32|2801.34|2793.64|2800.02|2792.32|36
1646075150000|2022-02-28 19:05:50|2800.32|2792.62|2799.99|2792.29|2800.33|2792.63|2799.2|2791.5|37
1646075160000|2022-02-28 19:06:00|2800.06|2792.36|2801.62|2793.92|2802.01|2794.31|2800.06|2792.36|33
1646075170000|2022-02-28 19:06:10|2801.63|2793.93|2801.73|2794.03|2802.06|2794.36|2801.32|2793.62|38
1646075180000|2022-02-28 19:06:20|2801.59|2793.89|2801.61|2793.91|2802.4|2794.7|2801.55|2793.85|36
1646075190000|2022-02-28 19:06:30|2801.89|2794.19|2802.14|2794.44|2802.35|2794.65|2801.65|2793.95|35
1646075200000|2022-02-28 19:06:40|2802.27|2794.57|2802.95|2795.25|2803.1|2795.4|2802.2|2794.5|35
1646075210000|2022-02-28 19:06:50|2803.11|2795.41|2801.52|2793.82|2803.42|2795.72|2801.52|2793.82|39
1646075220000|2022-02-28 19:07:00|2801.48|2793.78|2802.39|2794.69|2802.72|2795.02|2801.48|2793.78|38
1646075230000|2022-02-28 19:07:10|2802.21|2794.51|2802.04|2794.34|2802.21|2794.51|2800.59|2792.89|32
1646075240000|2022-02-28 19:07:20|2800.52|2792.82|2799.96|2792.26|2800.8|2793.1|2798.79|2791.09|36
1646075250000|2022-02-28 19:07:30|2799.81|2792.11|2800.51|2792.81|2800.64|2792.94|2799.7|2792|35
1646075260000|2022-02-28 19:07:40|2800.52|2792.82|2801.05|2793.35|2801.32|2793.62|2800.46|2792.76|40
1646075270000|2022-02-28 19:07:50|2801.03|2793.33|2800.97|2793.27|2801.2|2793.5|2800.5|2792.8|36
1646075280000|2022-02-28 19:08:00|2801.16|2793.46|2801.2|2793.5|2801.74|2794.04|2801.14|2793.44|36
1646075290000|2022-02-28 19:08:10|2801.28|2793.58|2800.77|2793.07|2801.53|2793.83|2800.77|2793.07|31
1646075300000|2022-02-28 19:08:20|2800.79|2793.09|2801.02|2793.32|2801.47|2793.77|2800.64|2792.94|36
1646075310000|2022-02-28 19:08:30|2801.05|2793.35|2800.01|2792.31|2801.16|2793.46|2800|2792.3|32
1646075320000|2022-02-28 19:08:40|2799.99|2792.29|2797.86|2790.16|2800.07|2792.37|2797.35|2789.65|33
1646075330000|2022-02-28 19:08:50|2797.78|2790.08|2797.36|2789.66|2798.01|2790.31|2796.63|2788.93|33
1646075340000|2022-02-28 19:09:00|2797.35|2789.65|2795.41|2787.71|2797.37|2789.67|2795.41|2787.71|29
1646075350000|2022-02-28 19:09:10|2795.34|2787.64|2797.02|2789.32|2797.02|2789.32|2795.34|2787.64|33
1646075360000|2022-02-28 19:09:20|2796.85|2789.15|2797.74|2790.04|2797.74|2790.04|2796.83|2789.13|31
1646075370000|2022-02-28 19:09:30|2797.98|2790.28|2798.75|2791.05|2799.04|2791.34|2797.98|2790.28|34
1646075380000|2022-02-28 19:09:40|2798.65|2790.95|2798.17|2790.47|2799.47|2791.77|2798.17|2790.47|31
1646075390000|2022-02-28 19:09:50|2798.47|2790.77|2798.29|2790.59|2798.74|2791.04|2797.88|2790.18|35
1646075400000|2022-02-28 19:10:00|2798.63|2790.93|2798.27|2790.57|2799.18|2791.48|2797.96|2790.26|38
1646075410000|2022-02-28 19:10:10|2798.18|2790.48|2797.73|2790.03|2798.44|2790.74|2797.72|2790.02|37
1646075420000|2022-02-28 19:10:20|2797.75|2790.05|2798.95|2791.25|2799.65|2791.95|2797.63|2789.93|33
1646075430000|2022-02-28 19:10:30|2798.96|2791.26|2798.93|2791.23|2799.67|2791.97|2798.78|2791.08|38
1646075440000|2022-02-28 19:10:40|2798.84|2791.14|2800.52|2792.82|2800.52|2792.82|2798.77|2791.07|38
1646075450000|2022-02-28 19:10:50|2800.59|2792.89|2803.43|2795.73|2803.55|2795.85|2800.27|2792.57|38
1646075460000|2022-02-28 19:11:00|2803.55|2795.85|2804.15|2796.45|2804.78|2797.08|2803.26|2795.56|39
1646075470000|2022-02-28 19:11:10|2803.84|2796.14|2802.44|2794.74|2803.84|2796.14|2802.32|2794.62|38
1646075480000|2022-02-28 19:11:20|2802.17|2794.47|2802.23|2794.53|2802.43|2794.73|2801.54|2793.84|37
1646075490000|2022-02-28 19:11:30|2802.19|2794.49|2802.54|2794.84|2802.77|2795.07|2801.58|2793.88|36
1646075500000|2022-02-28 19:11:40|2802.56|2794.86|2803.84|2796.14|2804.05|2796.35|2801.55|2793.85|37
1646075510000|2022-02-28 19:11:50|2803.99|2796.29|2805.63|2797.93|2806.11|2798.41|2803.9|2796.2|38
1646075520000|2022-02-28 19:12:00|2805.72|2798.02|2805.27|2797.57|2806.08|2798.38|2804.92|2797.22|40
1646075530000|2022-02-28 19:12:10|2805.23|2797.53|2804.32|2796.62|2805.3|2797.6|2804.32|2796.62|30
1646075540000|2022-02-28 19:12:20|2804.14|2796.44|2804.66|2796.96|2804.76|2797.06|2803.46|2795.76|38
1646075550000|2022-02-28 19:12:30|2804.67|2796.97|2804.64|2796.94|2804.72|2797.02|2804.41|2796.71|32
1646075560000|2022-02-28 19:12:40|2804.68|2796.98|2805.18|2797.48|2805.38|2797.68|2804.25|2796.55|31
1646075570000|2022-02-28 19:12:50|2805.05|2797.35|2803.58|2795.88|2805.33|2797.63|2803.58|2795.88|31
1646075580000|2022-02-28 19:13:00|2803.57|2795.87|2803.89|2796.19|2803.94|2796.24|2803.01|2795.31|37
1646075590000|2022-02-28 19:13:10|2803.95|2796.25|2803.99|2796.29|2804.45|2796.75|2803.25|2795.55|36
1646075600000|2022-02-28 19:13:20|2804.09|2796.39|2804.63|2796.93|2804.64|2796.94|2803.75|2796.05|40
1646075610000|2022-02-28 19:13:30|2804.62|2796.92|2803.48|2795.78|2804.67|2796.97|2803.3|2795.6|35
1646075620000|2022-02-28 19:13:40|2803.47|2795.77|2802.2|2794.5|2803.47|2795.77|2801.88|2794.18|36
1646075630000|2022-02-28 19:13:50|2802.39|2794.69|2802.83|2795.13|2803.4|2795.7|2802.01|2794.31|36
1646075640000|2022-02-28 19:14:00|2802.8|2795.1|2803.43|2795.73|2803.45|2795.75|2802.66|2794.96|39
1646075650000|2022-02-28 19:14:10|2803.48|2795.78|2804.28|2796.58|2804.48|2796.78|2803.46|2795.76|33
1646075660000|2022-02-28 19:14:20|2804.16|2796.46|2804.16|2796.46|2804.66|2796.96|2804.12|2796.42|30
1646075670000|2022-02-28 19:14:30|2804.21|2796.51|2804.15|2796.45|2804.61|2796.91|2803.95|2796.25|30
1646075680000|2022-02-28 19:14:40|2804.18|2796.48|2803.98|2796.28|2804.51|2796.81|2803.59|2795.89|33
1646075690000|2022-02-28 19:14:50|2803.88|2796.18|2803.69|2795.99|2803.95|2796.25|2803.6|2795.9|32
1646075700000|2022-02-28 19:15:00|2803.53|2795.83|2804.96|2797.26|2804.96|2797.26|2802.45|2794.75|33
1646075710000|2022-02-28 19:15:10|2804.89|2797.19|2806.12|2798.42|2807.27|2799.57|2804.89|2797.19|39
1646075720000|2022-02-28 19:15:20|2806.97|2799.27|2806.32|2798.62|2807.43|2799.73|2806.06|2798.36|37
1646075730000|2022-02-28 19:15:30|2806.33|2798.63|2806.33|2798.63|2806.33|2798.63|2805.58|2797.88|38
1646075740000|2022-02-28 19:15:40|2806.76|2799.06|2806.76|2799.06|2807.14|2799.44|2805.98|2798.28|35
1646075750000|2022-02-28 19:15:50|2807.04|2799.34|2806|2798.3|2807.24|2799.54|2805.88|2798.18|36
1646075760000|2022-02-28 19:16:00|2806.59|2798.89|2807.11|2799.41|2807.11|2799.41|2806.48|2798.78|38
1646075770000|2022-02-28 19:16:10|2807.1|2799.4|2804.56|2796.86|2807.2|2799.5|2804.3|2796.6|35
1646075780000|2022-02-28 19:16:20|2804.51|2796.81|2805.95|2798.25|2806.2|2798.5|2804.35|2796.65|38
1646075790000|2022-02-28 19:16:30|2806.09|2798.39|2805.59|2797.89|2806.31|2798.61|2805.25|2797.55|33
1646075800000|2022-02-28 19:16:40|2805.48|2797.78|2805.41|2797.71|2806.14|2798.44|2805.25|2797.55|36
1646075810000|2022-02-28 19:16:50|2805.42|2797.72|2804.55|2796.85|2805.62|2797.92|2804.55|2796.85|38
1646075820000|2022-02-28 19:17:00|2804.67|2796.97|2806.23|2798.53|2806.4|2798.7|2804.66|2796.96|38
1646075830000|2022-02-28 19:17:10|2806.25|2798.55|2805.85|2798.15|2806.53|2798.83|2805.26|2797.56|38
1646075840000|2022-02-28 19:17:20|2805.86|2798.16|2805.59|2797.89|2806.16|2798.46|2805.36|2797.66|31
1646075850000|2022-02-28 19:17:30|2805.88|2798.18|2805.25|2797.55|2806.07|2798.37|2804.88|2797.18|38
1646075860000|2022-02-28 19:17:40|2805.33|2797.63|2804.63|2796.93|2805.33|2797.63|2804.41|2796.71|35
1646075870000|2022-02-28 19:17:50|2804.6|2796.9|2803.84|2796.14|2804.6|2796.9|2803.58|2795.88|34
1646075880000|2022-02-28 19:18:00|2803.77|2796.07|2803.18|2795.48|2803.77|2796.07|2801.24|2793.54|38
1646075890000|2022-02-28 19:18:10|2803.04|2795.34|2803.65|2795.95|2804.13|2796.43|2803.04|2795.34|34
1646075900000|2022-02-28 19:18:20|2803.64|2795.94|2804.67|2796.97|2804.88|2797.18|2803.64|2795.94|33
1646075910000|2022-02-28 19:18:30|2804.92|2797.22|2804.94|2797.24|2805.46|2797.76|2804.38|2796.68|38
1646075920000|2022-02-28 19:18:40|2804.95|2797.25|2805.65|2797.95|2805.82|2798.12|2804.67|2796.97|34
1646075930000|2022-02-28 19:18:50|2805.55|2797.85|2804.71|2797.01|2805.91|2798.21|2804.61|2796.91|36
1646075940000|2022-02-28 19:19:00|2804.94|2797.24|2805.1|2797.4|2805.87|2798.17|2804.62|2796.92|38
1646075950000|2022-02-28 19:19:10|2805.13|2797.43|2805.24|2797.54|2805.7|2798|2804.97|2797.27|34
1646075960000|2022-02-28 19:19:20|2805.34|2797.64|2805.16|2797.46|2805.44|2797.74|2804.97|2797.27|39
1646075970000|2022-02-28 19:19:30|2805.14|2797.44|2805.19|2797.49|2805.36|2797.66|2805|2797.3|34
1646075980000|2022-02-28 19:19:40|2805.17|2797.47|2805.21|2797.51|2806.38|2798.68|2805.15|2797.45|34
1646075990000|2022-02-28 19:19:50|2805.2|2797.5|2806.04|2798.34|2806.04|2798.34|2805.15|2797.45|30
1646076000000|2022-02-28 19:20:00|2806.1|2798.4|2804.46|2796.76|2806.49|2798.79|2804.46|2796.76|35
1646076010000|2022-02-28 19:20:10|2804.47|2796.77|2804.24|2796.54|2804.77|2797.07|2803.47|2795.77|36
1646076020000|2022-02-28 19:20:20|2804.21|2796.51|2804.53|2796.83|2805.06|2797.36|2804.21|2796.51|31
1646076030000|2022-02-28 19:20:30|2804.49|2796.79|2804.19|2796.49|2804.52|2796.82|2803.8|2796.1|30
1646076040000|2022-02-28 19:20:40|2804.16|2796.46|2804.42|2796.72|2805.24|2797.54|2804.16|2796.46|33
1646076050000|2022-02-28 19:20:50|2804.24|2796.54|2803.5|2795.8|2804.27|2796.57|2803.3|2795.6|33
1646076060000|2022-02-28 19:21:00|2803.52|2795.82|2803.32|2795.62|2803.7|2796|2803.22|2795.52|33
1646076070000|2022-02-28 19:21:10|2803.51|2795.81|2804.28|2796.58|2804.5|2796.8|2803.25|2795.55|35
1646076080000|2022-02-28 19:21:20|2804.29|2796.59|2804.12|2796.42|2804.83|2797.13|2804.04|2796.34|31
1646076090000|2022-02-28 19:21:30|2804.09|2796.39|2804.18|2796.48|2804.61|2796.91|2804|2796.3|29
1646076100000|2022-02-28 19:21:40|2804.3|2796.6|2804.53|2796.83|2804.56|2796.86|2804.23|2796.53|27
1646076110000|2022-02-28 19:21:50|2804.5|2796.8|2804.67|2796.97|2804.67|2796.97|2804.33|2796.63|29
1646076120000|2022-02-28 19:22:00|2804.86|2797.16|2805.02|2797.32|2805.57|2797.87|2804.62|2796.92|35
1646076130000|2022-02-28 19:22:10|2805.06|2797.36|2804.42|2796.72|2805.12|2797.42|2804.28|2796.58|36
1646076140000|2022-02-28 19:22:20|2804.28|2796.58|2803.18|2795.48|2804.54|2796.84|2802.98|2795.28|38
1646076150000|2022-02-28 19:22:30|2803.19|2795.49|2803.23|2795.53|2803.63|2795.93|2803.19|2795.49|26
1646076160000|2022-02-28 19:22:40|2803.19|2795.49|2803.86|2796.16|2803.97|2796.27|2803.19|2795.49|32
1646076170000|2022-02-28 19:22:50|2803.66|2795.96|2803.2|2795.5|2804.11|2796.41|2803.17|2795.47|36
1646076180000|2022-02-28 19:23:00|2803.24|2795.54|2802|2794.3|2803.58|2795.88|2802|2794.3|39
1646076190000|2022-02-28 19:23:10|2801.96|2794.26|2801.91|2794.21|2802.58|2794.88|2801.46|2793.76|38
1646076200000|2022-02-28 19:23:20|2801.77|2794.07|2800.91|2793.21|2802.7|2795|2800.69|2792.99|39
1646076210000|2022-02-28 19:23:30|2800.93|2793.23|2799.68|2791.98|2800.93|2793.23|2799.49|2791.79|39
1646076220000|2022-02-28 19:23:40|2799.67|2791.97|2798.91|2791.21|2799.75|2792.05|2798.73|2791.03|34
1646076230000|2022-02-28 19:23:50|2798.89|2791.19|2799.81|2792.11|2800.62|2792.92|2798.8|2791.1|38
1646076240000|2022-02-28 19:24:00|2799.84|2792.14|2799.56|2791.86|2800.37|2792.67|2799.56|2791.86|32
1646076250000|2022-02-28 19:24:10|2799.06|2791.36|2798.5|2790.8|2799.12|2791.42|2797.7|2790|37
1646076260000|2022-02-28 19:24:20|2798.61|2790.91|2798.93|2791.23|2799.93|2792.23|2798.59|2790.89|34
1646076270000|2022-02-28 19:24:30|2799.22|2791.52|2799.54|2791.84|2799.84|2792.14|2799.18|2791.48|29
1646076280000|2022-02-28 19:24:40|2799.57|2791.87|2799.38|2791.68|2799.84|2792.14|2799.22|2791.52|28
1646076290000|2022-02-28 19:24:50|2799.35|2791.65|2798.54|2790.84|2799.44|2791.74|2797.74|2790.04|39
1646076300000|2022-02-28 19:25:00|2798.7|2791|2797.86|2790.16|2799.43|2791.73|2797.86|2790.16|36
1646076310000|2022-02-28 19:25:10|2797.69|2789.99|2798.56|2790.86|2798.56|2790.86|2797.57|2789.87|34
1646076320000|2022-02-28 19:25:20|2798.67|2790.97|2798.7|2791|2798.97|2791.27|2798.24|2790.54|27
1646076330000|2022-02-28 19:25:30|2798.77|2791.07|2799.71|2792.01|2799.97|2792.27|2798.77|2791.07|24
1646076340000|2022-02-28 19:25:40|2799.72|2792.02|2799.2|2791.5|2799.72|2792.02|2797.95|2790.25|35
1646076350000|2022-02-28 19:25:50|2799.17|2791.47|2799.8|2792.1|2799.91|2792.21|2799.03|2791.33|31
1646076360000|2022-02-28 19:26:00|2799.82|2792.12|2800.71|2793.01|2800.94|2793.24|2799.79|2792.09|35
1646076370000|2022-02-28 19:26:10|2800.78|2793.08|2801.45|2793.75|2801.78|2794.08|2800.78|2793.08|33
1646076380000|2022-02-28 19:26:20|2801.43|2793.73|2800.56|2792.86|2801.9|2794.2|2800.38|2792.68|37
1646076390000|2022-02-28 19:26:30|2800.63|2792.93|2801.95|2794.25|2801.95|2794.25|2800.57|2792.87|36
1646076400000|2022-02-28 19:26:40|2802.05|2794.35|2800.84|2793.14|2802.14|2794.44|2800.6|2792.9|37
1646076410000|2022-02-28 19:26:50|2800.83|2793.13|2798.99|2791.29|2801|2793.3|2798.8|2791.1|36
1646076420000|2022-02-28 19:27:00|2799.13|2791.43|2797.76|2790.06|2799.86|2792.16|2797.59|2789.89|38
1646076430000|2022-02-28 19:27:10|2797.75|2790.05|2797.73|2790.03|2798.12|2790.42|2797.28|2789.58|36
1646076440000|2022-02-28 19:27:20|2797.81|2790.11|2797.71|2790.01|2797.9|2790.2|2797.37|2789.67|31
1646076450000|2022-02-28 19:27:30|2797.72|2790.02|2798.33|2790.63|2798.35|2790.65|2797.71|2790.01|36
1646076460000|2022-02-28 19:27:40|2798.4|2790.7|2798.18|2790.48|2798.8|2791.1|2797.73|2790.03|38
1646076470000|2022-02-28 19:27:50|2798.13|2790.43|2797.38|2789.68|2798.13|2790.43|2797.16|2789.46|33
1646076480000|2022-02-28 19:28:00|2797.4|2789.7|2797.57|2789.87|2798.02|2790.32|2797.09|2789.39|38
1646076490000|2022-02-28 19:28:10|2797.56|2789.86|2798.79|2791.09|2798.79|2791.09|2797.55|2789.85|36
1646076500000|2022-02-28 19:28:20|2798.78|2791.08|2797.95|2790.25|2798.88|2791.18|2797.45|2789.75|38
1646076510000|2022-02-28 19:28:30|2797.86|2790.16|2796.87|2789.17|2797.93|2790.23|2796.81|2789.11|39
1646076520000|2022-02-28 19:28:40|2796.91|2789.21|2797.07|2789.37|2797.15|2789.45|2796.88|2789.18|29
1646076530000|2022-02-28 19:28:50|2797.04|2789.34|2797.19|2789.49|2797.4|2789.7|2796.86|2789.16|33
1646076540000|2022-02-28 19:29:00|2797.2|2789.5|2798.15|2790.45|2798.27|2790.57|2796.67|2788.97|37
1646076550000|2022-02-28 19:29:10|2798.18|2790.48|2798.54|2790.84|2798.97|2791.27|2797.77|2790.07|32
1646076560000|2022-02-28 19:29:20|2798.41|2790.71|2798.78|2791.08|2799.67|2791.97|2798.28|2790.58|37
1646076570000|2022-02-28 19:29:30|2798.76|2791.06|2798.61|2790.91|2798.91|2791.21|2798.35|2790.65|34
1646076580000|2022-02-28 19:29:40|2798.57|2790.87|2798.08|2790.38|2798.83|2791.13|2798.06|2790.36|31
1646076590000|2022-02-28 19:29:50|2798.13|2790.43|2799.1|2791.4|2799.67|2791.97|2798.13|2790.43|37
1646076600000|2022-02-28 19:30:00|2798.97|2791.27|2799.09|2791.39|2799.5|2791.8|2798.84|2791.14|36
1646076610000|2022-02-28 19:30:10|2798.87|2791.17|2798.07|2790.37|2798.93|2791.23|2797.93|2790.23|35
1646076620000|2022-02-28 19:30:20|2798.04|2790.34|2798.25|2790.55|2798.39|2790.69|2797.82|2790.12|30
1646076630000|2022-02-28 19:30:30|2798.26|2790.56|2799.4|2791.7|2799.41|2791.71|2798.26|2790.56|26
1646076640000|2022-02-28 19:30:40|2799.5|2791.8|2802.68|2794.98|2802.73|2795.03|2799.5|2791.8|31
1646076650000|2022-02-28 19:30:50|2802.66|2794.96|2802.53|2794.83|2802.66|2794.96|2801.69|2793.99|31
1646076660000|2022-02-28 19:31:00|2802.54|2794.84|2803.2|2795.5|2803.29|2795.59|2802.54|2794.84|33
1646076670000|2022-02-28 19:31:10|2803.19|2795.49|2804.46|2796.76|2804.55|2796.85|2803.19|2795.49|33
1646076680000|2022-02-28 19:31:20|2804.48|2796.78|2804.31|2796.61|2804.48|2796.78|2803.62|2795.92|37
1646076690000|2022-02-28 19:31:30|2804.27|2796.57|2803.53|2795.83|2804.28|2796.58|2803.29|2795.59|38
1646076700000|2022-02-28 19:31:40|2803.69|2795.99|2803.34|2795.64|2803.69|2795.99|2803.13|2795.43|36
1646076710000|2022-02-28 19:31:50|2803.22|2795.52|2804.7|2797|2804.7|2797|2803.22|2795.52|35
1646076720000|2022-02-28 19:32:00|2804.86|2797.16|2803.35|2795.65|2804.86|2797.16|2803.25|2795.55|38
1646076730000|2022-02-28 19:32:10|2803.38|2795.68|2802.98|2795.28|2803.44|2795.74|2802.04|2794.34|36
1646076740000|2022-02-28 19:32:20|2803.04|2795.34|2802|2794.3|2803.63|2795.93|2801.98|2794.28|36
1646076750000|2022-02-28 19:32:30|2801.84|2794.14|2802.39|2794.69|2802.55|2794.85|2801.84|2794.14|37
1646076760000|2022-02-28 19:32:40|2802.23|2794.53|2802.42|2794.72|2802.42|2794.72|2801.47|2793.77|39
1646076770000|2022-02-28 19:32:50|2802.57|2794.87|2804.01|2796.31|2804.47|2796.77|2802.38|2794.68|38
1646076780000|2022-02-28 19:33:00|2804.37|2796.67|2804.81|2797.11|2805.61|2797.91|2804.17|2796.47|36
1646076790000|2022-02-28 19:33:10|2804.82|2797.12|2804.68|2796.98|2805.12|2797.42|2804.31|2796.61|36
1646076800000|2022-02-28 19:33:20|2804.71|2797.01|2804.01|2796.31|2804.81|2797.11|2804.01|2796.31|37
1646076810000|2022-02-28 19:33:30|2804.03|2796.33|2804.79|2797.09|2805.51|2797.81|2804.03|2796.33|35
1646076820000|2022-02-28 19:33:40|2804.77|2797.07|2802.89|2795.19|2804.77|2797.07|2802.87|2795.17|38
1646076830000|2022-02-28 19:33:50|2802.96|2795.26|2802.48|2794.78|2802.97|2795.27|2801.86|2794.16|35
1646076840000|2022-02-28 19:34:00|2802.38|2794.68|2802.38|2794.68|2803.11|2795.41|2801.86|2794.16|32
1646076850000|2022-02-28 19:34:10|2802.63|2794.93|2802.62|2794.92|2802.74|2795.04|2801.78|2794.08|31
1646076860000|2022-02-28 19:34:20|2802.51|2794.81|2802.67|2794.97|2803.05|2795.35|2802.49|2794.79|38
1646076870000|2022-02-28 19:34:30|2802.68|2794.98|2802.74|2795.04|2803.43|2795.73|2802.58|2794.88|37
1646076880000|2022-02-28 19:34:40|2802.85|2795.15|2802.35|2794.65|2803.1|2795.4|2802.16|2794.46|36
1646076890000|2022-02-28 19:34:50|2802.36|2794.66|2802.59|2794.89|2802.76|2795.06|2802.03|2794.33|37
1646076900000|2022-02-28 19:35:00|2802.57|2794.87|2802.75|2795.05|2803.6|2795.9|2802.41|2794.71|38
1646076910000|2022-02-28 19:35:10|2802.71|2795.01|2803.3|2795.6|2803.67|2795.97|2802.54|2794.84|38
1646076920000|2022-02-28 19:35:20|2803.21|2795.51|2802.97|2795.27|2803.27|2795.57|2802.42|2794.72|35
1646076930000|2022-02-28 19:35:30|2803.06|2795.36|2804.71|2797.01|2805.12|2797.42|2802.8|2795.1|38
1646076940000|2022-02-28 19:35:40|2804.73|2797.03|2804.62|2796.92|2805.04|2797.34|2804.19|2796.49|38
1646076950000|2022-02-28 19:35:50|2804.69|2796.99|2804.57|2796.87|2804.72|2797.02|2804.3|2796.6|22
1646076960000|2022-02-28 19:36:00|2804.58|2796.88|2804.11|2796.41|2804.58|2796.88|2803.7|2796|36
1646076970000|2022-02-28 19:36:10|2804.31|2796.61|2805.34|2797.64|2805.59|2797.89|2804.19|2796.49|32
1646076980000|2022-02-28 19:36:20|2805.17|2797.47|2804.99|2797.29|2805.26|2797.56|2804.41|2796.71|37
1646076990000|2022-02-28 19:36:30|2804.85|2797.15|2803.85|2796.15|2804.85|2797.15|2803.68|2795.98|30
1646077000000|2022-02-28 19:36:40|2803.76|2796.06|2804.23|2796.53|2804.24|2796.54|2803.4|2795.7|32
1646077010000|2022-02-28 19:36:50|2804.24|2796.54|2804.24|2796.54|2804.45|2796.75|2804.06|2796.36|30
1646077020000|2022-02-28 19:37:00|2804.29|2796.59|2804.93|2797.23|2804.93|2797.23|2804.26|2796.56|32
1646077030000|2022-02-28 19:37:10|2805.07|2797.37|2804.62|2796.92|2805.48|2797.78|2804.61|2796.91|27
1646077040000|2022-02-28 19:37:20|2804.61|2796.91|2803.04|2795.34|2804.61|2796.91|2803.04|2795.34|34
1646077050000|2022-02-28 19:37:30|2802.9|2795.2|2802.93|2795.23|2803|2795.3|2802.6|2794.9|36
1646077060000|2022-02-28 19:37:40|2802.88|2795.18|2803.09|2795.39|2803.09|2795.39|2802.19|2794.49|38
1646077070000|2022-02-28 19:37:50|2803.22|2795.52|2802.62|2794.92|2803.22|2795.52|2802.48|2794.78|33
1646077080000|2022-02-28 19:38:00|2802.67|2794.97|2803|2795.3|2803.39|2795.69|2802.46|2794.76|34
1646077090000|2022-02-28 19:38:10|2802.87|2795.17|2802.31|2794.61|2802.87|2795.17|2802.09|2794.39|30
1646077100000|2022-02-28 19:38:20|2802.3|2794.6|2802.3|2794.6|2802.37|2794.67|2802.03|2794.33|34
1646077110000|2022-02-28 19:38:30|2802.29|2794.59|2802.52|2794.82|2803.23|2795.53|2802.29|2794.59|33
1646077120000|2022-02-28 19:38:40|2802.49|2794.79|2802.31|2794.61|2802.6|2794.9|2801.74|2794.04|32
1646077130000|2022-02-28 19:38:50|2802.3|2794.6|2803.05|2795.35|2803.19|2795.49|2802.19|2794.49|34
1646077140000|2022-02-28 19:39:00|2802.84|2795.14|2800.39|2792.69|2802.84|2795.14|2800.39|2792.69|31
1646077150000|2022-02-28 19:39:10|2800.66|2792.96|2800.61|2792.91|2800.66|2792.96|2799.68|2791.98|35
1646077160000|2022-02-28 19:39:20|2800.55|2792.85|2801.25|2793.55|2801.83|2794.13|2800.54|2792.84|38
1646077170000|2022-02-28 19:39:30|2801.51|2793.81|2802.26|2794.56|2802.44|2794.74|2801.51|2793.81|36
1646077180000|2022-02-28 19:39:40|2802.21|2794.51|2801.99|2794.29|2802.42|2794.72|2801.71|2794.01|34
1646077190000|2022-02-28 19:39:50|2802.02|2794.32|2801.9|2794.2|2802.22|2794.52|2801.32|2793.62|35
1646077200000|2022-02-28 19:40:00|2801.86|2794.16|2802.74|2795.04|2802.74|2795.04|2801.4|2793.7|30
1646077210000|2022-02-28 19:40:10|2802.96|2795.26|2802.58|2794.88|2803.09|2795.39|2802.51|2794.81|33
1646077220000|2022-02-28 19:40:20|2802.72|2795.02|2804.06|2796.36|2804.06|2796.36|2802.69|2794.99|35
1646077230000|2022-02-28 19:40:30|2803.96|2796.26|2803.26|2795.56|2803.96|2796.26|2803.26|2795.56|34
1646077240000|2022-02-28 19:40:40|2803.22|2795.52|2802.83|2795.13|2803.22|2795.52|2802.81|2795.11|32
1646077250000|2022-02-28 19:40:50|2802.91|2795.21|2802.74|2795.04|2803.82|2796.12|2802.74|2795.04|36
1646077260000|2022-02-28 19:41:00|2802.75|2795.05|2803.17|2795.47|2803.5|2795.8|2802.52|2794.82|38
1646077270000|2022-02-28 19:41:10|2803.2|2795.5|2803.7|2796|2803.83|2796.13|2803.2|2795.5|36
1646077280000|2022-02-28 19:41:20|2803.64|2795.94|2805.97|2798.27|2805.97|2798.27|2803.51|2795.81|36
1646077290000|2022-02-28 19:41:30|2805.8|2798.1|2805.17|2797.47|2805.8|2798.1|2804.63|2796.93|33
1646077300000|2022-02-28 19:41:40|2804.94|2797.24|2804.23|2796.53|2804.94|2797.24|2803.96|2796.26|32
1646077310000|2022-02-28 19:41:50|2804.15|2796.45|2803.88|2796.18|2804.23|2796.53|2803.43|2795.73|37
1646077320000|2022-02-28 19:42:00|2803.98|2796.28|2803.45|2795.75|2804.36|2796.66|2803.45|2795.75|31
1646077330000|2022-02-28 19:42:10|2803.42|2795.72|2803.98|2796.28|2804.1|2796.4|2803.24|2795.54|29
1646077340000|2022-02-28 19:42:20|2804.05|2796.35|2803.97|2796.27|2804.12|2796.42|2803.87|2796.17|31
1646077350000|2022-02-28 19:42:30|2803.88|2796.18|2804.07|2796.37|2804.25|2796.55|2803.88|2796.18|31
1646077360000|2022-02-28 19:42:40|2804.08|2796.38|2803.32|2795.62|2804.22|2796.52|2803.31|2795.61|33
1646077370000|2022-02-28 19:42:50|2803.25|2795.55|2804.45|2796.75|2804.55|2796.85|2802.41|2794.71|37
1646077380000|2022-02-28 19:43:00|2804.36|2796.66|2806.8|2799.1|2807.33|2799.63|2804.18|2796.48|37
1646077390000|2022-02-28 19:43:10|2807.08|2799.38|2806.96|2799.26|2807.68|2799.98|2805.96|2798.26|36
1646077400000|2022-02-28 19:43:20|2807.01|2799.31|2806.87|2799.17|2807.65|2799.95|2806.61|2798.91|38
1646077410000|2022-02-28 19:43:30|2806.67|2798.97|2805.78|2798.08|2806.77|2799.07|2805.78|2798.08|25
1646077420000|2022-02-28 19:43:40|2805.76|2798.06|2805.94|2798.24|2806.62|2798.92|2805.71|2798.01|32
1646077430000|2022-02-28 19:43:50|2805.86|2798.16|2806.13|2798.43|2806.51|2798.81|2805.3|2797.6|32
1646077440000|2022-02-28 19:44:00|2806.04|2798.34|2808.58|2800.88|2808.58|2800.88|2806.04|2798.34|37
1646077450000|2022-02-28 19:44:10|2808.6|2800.9|2808.89|2801.19|2810.01|2802.31|2808.5|2800.8|36
1646077460000|2022-02-28 19:44:20|2809.15|2801.45|2808.41|2800.71|2809.15|2801.45|2808.05|2800.35|30
1646077470000|2022-02-28 19:44:30|2808.28|2800.58|2806.13|2798.43|2808.28|2800.58|2806|2798.3|36
1646077480000|2022-02-28 19:44:40|2806.12|2798.42|2806.16|2798.46|2806.51|2798.81|2805.89|2798.19|36
1646077490000|2022-02-28 19:44:50|2805.99|2798.29|2805.14|2797.44|2806.23|2798.53|2805.07|2797.37|36
1646077500000|2022-02-28 19:45:00|2805.13|2797.43|2805.2|2797.5|2805.32|2797.62|2804.11|2796.41|36
1646077510000|2022-02-28 19:45:10|2805.02|2797.32|2805.3|2797.6|2805.9|2798.2|2804.91|2797.21|39
1646077520000|2022-02-28 19:45:20|2805.75|2798.05|2806|2798.3|2806.16|2798.46|2805.17|2797.47|36
1646077530000|2022-02-28 19:45:30|2805.63|2797.93|2806.28|2798.58|2806.55|2798.85|2805.57|2797.87|36
1646077540000|2022-02-28 19:45:40|2805.61|2797.91|2805.78|2798.08|2806.45|2798.75|2805.61|2797.91|34
1646077550000|2022-02-28 19:45:50|2806.32|2798.62|2806.42|2798.72|2806.55|2798.85|2805.67|2797.97|35
1646077560000|2022-02-28 19:46:00|2806.5|2798.8|2807.41|2799.71|2807.41|2799.71|2805.47|2797.77|38
1646077570000|2022-02-28 19:46:10|2807.21|2799.51|2806.79|2799.09|2807.43|2799.73|2805.81|2798.11|33
1646077580000|2022-02-28 19:46:20|2806.88|2799.18|2805.78|2798.08|2806.88|2799.18|2805.68|2797.98|33
1646077590000|2022-02-28 19:46:30|2805.77|2798.07|2805.81|2798.11|2806.82|2799.12|2805.76|2798.06|35
1646077600000|2022-02-28 19:46:40|2806.58|2798.88|2805.63|2797.93|2806.74|2799.04|2805.32|2797.62|36
1646077610000|2022-02-28 19:46:50|2805.56|2797.86|2806.33|2798.63|2806.36|2798.66|2805.49|2797.79|28
1646077620000|2022-02-28 19:47:00|2806.41|2798.71|2806.1|2798.4|2806.71|2799.01|2805.58|2797.88|36
1646077630000|2022-02-28 19:47:10|2806.13|2798.43|2804.4|2796.7|2806.17|2798.47|2803.92|2796.22|36
1646077640000|2022-02-28 19:47:20|2804.41|2796.71|2806|2798.3|2806|2798.3|2804.19|2796.49|35
1646077650000|2022-02-28 19:47:30|2805.92|2798.22|2805.3|2797.6|2805.92|2798.22|2805.24|2797.54|30
1646077660000|2022-02-28 19:47:40|2805.44|2797.74|2805.15|2797.45|2805.6|2797.9|2805.15|2797.45|29
1646077670000|2022-02-28 19:47:50|2805.3|2797.6|2803.72|2796.02|2805.84|2798.14|2803.61|2795.91|38
1646077680000|2022-02-28 19:48:00|2803.88|2796.18|2804.62|2796.92|2805.41|2797.71|2803.76|2796.06|35
1646077690000|2022-02-28 19:48:10|2803.98|2796.28|2804.36|2796.66|2804.96|2797.26|2803.4|2795.7|33
1646077700000|2022-02-28 19:48:20|2804.4|2796.7|2803.78|2796.08|2805.05|2797.35|2803.72|2796.02|34
1646077710000|2022-02-28 19:48:30|2803.68|2795.98|2801.87|2794.17|2804.5|2796.8|2801.2|2793.5|37
1646077720000|2022-02-28 19:48:40|2801.72|2794.02|2801.35|2793.65|2801.94|2794.24|2801|2793.3|31
1646077730000|2022-02-28 19:48:50|2801.36|2793.66|2800.8|2793.1|2801.36|2793.66|2800.48|2792.78|33
1646077740000|2022-02-28 19:49:00|2800.79|2793.09|2800.46|2792.76|2801.3|2793.6|2799.83|2792.13|36
1646077750000|2022-02-28 19:49:10|2800.48|2792.78|2801.59|2793.89|2801.86|2794.16|2800.46|2792.76|39
1646077760000|2022-02-28 19:49:20|2801.58|2793.88|2801.23|2793.53|2802.24|2794.54|2801.23|2793.53|33
1646077770000|2022-02-28 19:49:30|2801.24|2793.54|2801.53|2793.83|2801.54|2793.84|2801.12|2793.42|31
1646077780000|2022-02-28 19:49:40|2801.56|2793.86|2801.09|2793.39|2802.04|2794.34|2800.98|2793.28|34
1646077790000|2022-02-28 19:49:50|2801.04|2793.34|2801.65|2793.95|2801.69|2793.99|2801|2793.3|34
1646077800000|2022-02-28 19:50:00|2801.49|2793.79|2801.23|2793.53|2802.16|2794.46|2801.23|2793.53|34
1646077810000|2022-02-28 19:50:10|2801.26|2793.56|2801.82|2794.12|2801.82|2794.12|2801.06|2793.36|33
1646077820000|2022-02-28 19:50:20|2801.65|2793.95|2803.13|2795.43|2803.28|2795.58|2801.65|2793.95|33
1646077830000|2022-02-28 19:50:30|2803.08|2795.38|2802.33|2794.63|2803.08|2795.38|2802.18|2794.48|32
1646077840000|2022-02-28 19:50:40|2802.32|2794.62|2803.78|2796.08|2803.78|2796.08|2802.31|2794.61|27
1646077850000|2022-02-28 19:50:50|2803.84|2796.14|2803.28|2795.58|2803.88|2796.18|2802.99|2795.29|36
1646077860000|2022-02-28 19:51:00|2803.54|2795.84|2804.21|2796.51|2804.36|2796.66|2803.29|2795.59|33
1646077870000|2022-02-28 19:51:10|2804.23|2796.53|2802.6|2794.9|2804.23|2796.53|2802.45|2794.75|35
1646077880000|2022-02-28 19:51:20|2802.56|2794.86|2802.5|2794.8|2802.66|2794.96|2801.24|2793.54|38
1646077890000|2022-02-28 19:51:30|2802.49|2794.79|2802.04|2794.34|2802.98|2795.28|2801.15|2793.45|33
1646077900000|2022-02-28 19:51:40|2802.01|2794.31|2802.31|2794.61|2802.63|2794.93|2800.95|2793.25|35
1646077910000|2022-02-28 19:51:50|2802.01|2794.31|2801.8|2794.1|2802.06|2794.36|2801.17|2793.47|34
1646077920000|2022-02-28 19:52:00|2801.91|2794.21|2803.12|2795.42|2803.15|2795.45|2801.7|2794|35
1646077930000|2022-02-28 19:52:10|2803.15|2795.45|2802.21|2794.51|2803.17|2795.47|2802.01|2794.31|31
1646077940000|2022-02-28 19:52:20|2802.32|2794.62|2802.74|2795.04|2803.04|2795.34|2802.32|2794.62|35
1646077950000|2022-02-28 19:52:30|2802.91|2795.21|2803.52|2795.82|2803.8|2796.1|2802.91|2795.21|34
1646077960000|2022-02-28 19:52:40|2803.54|2795.84|2803.34|2795.64|2803.55|2795.85|2803.04|2795.34|31
1646077970000|2022-02-28 19:52:50|2803.32|2795.62|2803.48|2795.78|2803.6|2795.9|2803.32|2795.62|33
1646077980000|2022-02-28 19:53:00|2803.45|2795.75|2804.76|2797.06|2805.2|2797.5|2803.45|2795.75|33
1646077990000|2022-02-28 19:53:10|2804.74|2797.04|2804.78|2797.08|2804.98|2797.28|2804.11|2796.41|33
1646078000000|2022-02-28 19:53:20|2804.8|2797.1|2804.64|2796.94|2805.21|2797.51|2804.64|2796.94|29
1646078010000|2022-02-28 19:53:30|2804.63|2796.93|2803.89|2796.19|2804.85|2797.15|2803.75|2796.05|38
1646078020000|2022-02-28 19:53:40|2804.25|2796.55|2804.53|2796.83|2804.85|2797.15|2803.66|2795.96|36
1646078030000|2022-02-28 19:53:50|2804.82|2797.12|2805.46|2797.76|2805.5|2797.8|2804.54|2796.84|32
1646078040000|2022-02-28 19:54:00|2805.31|2797.61|2805.34|2797.64|2806.36|2798.66|2805.14|2797.44|36
1646078050000|2022-02-28 19:54:10|2805.64|2797.94|2804.9|2797.2|2805.75|2798.05|2804.52|2796.82|31
1646078060000|2022-02-28 19:54:20|2804.87|2797.17|2804.81|2797.11|2805.2|2797.5|2804.63|2796.93|33
1646078070000|2022-02-28 19:54:30|2804.82|2797.12|2805.16|2797.46|2805.22|2797.52|2804.82|2797.12|25
1646078080000|2022-02-28 19:54:40|2805.19|2797.49|2806.02|2798.32|2806.02|2798.32|2805.19|2797.49|20
1646078090000|2022-02-28 19:54:50|2806.07|2798.37|2804.99|2797.29|2806.07|2798.37|2804.85|2797.15|36
1646078100000|2022-02-28 19:55:00|2805|2797.3|2806.05|2798.35|2806.15|2798.45|2804.67|2796.97|39
1646078110000|2022-02-28 19:55:10|2806.03|2798.33|2805.63|2797.93|2806.64|2798.94|2805.63|2797.93|36
1646078120000|2022-02-28 19:55:20|2805.58|2797.88|2804.98|2797.28|2805.58|2797.88|2804.59|2796.89|35
1646078130000|2022-02-28 19:55:30|2805.29|2797.59|2803.53|2795.83|2805.57|2797.87|2803.23|2795.53|37
1646078140000|2022-02-28 19:55:40|2803.85|2796.15|2803.76|2796.06|2803.93|2796.23|2803.13|2795.43|37
1646078150000|2022-02-28 19:55:50|2803.8|2796.1|2805.19|2797.49|2805.6|2797.9|2803.8|2796.1|31
1646078160000|2022-02-28 19:56:00|2805.18|2797.48|2804.81|2797.11|2805.88|2798.18|2804.76|2797.06|35
1646078170000|2022-02-28 19:56:10|2804.89|2797.19|2804.93|2797.23|2805.26|2797.56|2804.58|2796.88|24
1646078180000|2022-02-28 19:56:20|2804.94|2797.24|2805.26|2797.56|2805.26|2797.56|2804.89|2797.19|18
1646078190000|2022-02-28 19:56:30|2805.28|2797.58|2805.68|2797.98|2806.24|2798.54|2805.1|2797.4|29
1646078200000|2022-02-28 19:56:40|2805.84|2798.14|2807.41|2799.71|2807.46|2799.76|2805.73|2798.03|33
1646078210000|2022-02-28 19:56:50|2807.5|2799.8|2807.76|2800.06|2807.91|2800.21|2807.09|2799.39|39
1646078220000|2022-02-28 19:57:00|2807.57|2799.87|2806.31|2798.61|2808.01|2800.31|2806.11|2798.41|36
1646078230000|2022-02-28 19:57:10|2806.48|2798.78|2808.83|2801.13|2809.09|2801.39|2806.31|2798.61|39
1646078240000|2022-02-28 19:57:20|2808.85|2801.15|2808.37|2800.67|2808.85|2801.15|2808.02|2800.32|33
1646078250000|2022-02-28 19:57:30|2808.38|2800.68|2807.3|2799.6|2808.38|2800.68|2807.19|2799.49|31
1646078260000|2022-02-28 19:57:40|2807.36|2799.66|2810.9|2803.2|2811.34|2803.64|2807.29|2799.59|30
1646078270000|2022-02-28 19:57:50|2810.88|2803.18|2813.63|2805.93|2814.07|2806.37|2810.46|2802.76|36
1646078280000|2022-02-28 19:58:00|2813.61|2805.91|2813.51|2805.81|2814.06|2806.36|2813.46|2805.76|33
1646078290000|2022-02-28 19:58:10|2813.5|2805.8|2811.65|2803.95|2813.84|2806.14|2811.58|2803.88|28
1646078300000|2022-02-28 19:58:20|2811.7|2804|2812.23|2804.53|2812.24|2804.54|2811.4|2803.7|33
1646078310000|2022-02-28 19:58:30|2812.84|2805.14|2812.42|2804.72|2813.03|2805.33|2812.14|2804.44|36
1646078320000|2022-02-28 19:58:40|2812.35|2804.65|2813.1|2805.4|2813.32|2805.62|2812|2804.3|35
1646078330000|2022-02-28 19:58:50|2813.11|2805.41|2812.1|2804.4|2813.28|2805.58|2811.76|2804.06|33
1646078340000|2022-02-28 19:59:00|2812.22|2804.52|2813.78|2806.08|2813.93|2806.23|2812.22|2804.52|31
1646078350000|2022-02-28 19:59:10|2813.73|2806.03|2813.57|2805.87|2813.73|2806.03|2813.05|2805.35|32
1646078360000|2022-02-28 19:59:20|2813.54|2805.84|2810.94|2803.24|2813.54|2805.84|2810.94|2803.24|35
1646078370000|2022-02-28 19:59:30|2811.05|2803.35|2810.49|2802.79|2811.73|2804.03|2810.06|2802.36|38
1646078380000|2022-02-28 19:59:40|2810.48|2802.78|2811.95|2804.25|2812.03|2804.33|2810.43|2802.73|31
1646078390000|2022-02-28 19:59:50|2811.93|2804.23|2813.06|2805.36|2813.5|2805.8|2811.93|2804.23|32
1646078400000|2022-02-28 20:00:00|2813.12|2805.42|2813.01|2805.31|2813.94|2806.24|2812.45|2804.75|39
1646078410000|2022-02-28 20:00:10|2812.91|2805.21|2814.03|2806.33|2814.25|2806.55|2812.67|2804.97|36
1646078420000|2022-02-28 20:00:20|2814.11|2806.41|2813.93|2806.23|2814.27|2806.57|2813.9|2806.2|32
1646078430000|2022-02-28 20:00:30|2813.94|2806.24|2813.31|2805.61|2814.04|2806.34|2813.11|2805.41|32
1646078440000|2022-02-28 20:00:40|2813.35|2805.65|2813.75|2806.05|2813.83|2806.13|2812.62|2804.92|36
1646078450000|2022-02-28 20:00:50|2813.83|2806.13|2813.49|2805.79|2813.84|2806.14|2813.4|2805.7|29
1646078460000|2022-02-28 20:01:00|2813.57|2805.87|2813.77|2806.07|2814.06|2806.36|2813.49|2805.79|33
1646078470000|2022-02-28 20:01:10|2813.78|2806.08|2813.01|2805.31|2814.03|2806.33|2812.88|2805.18|35
1646078480000|2022-02-28 20:01:20|2812.9|2805.2|2813.24|2805.54|2813.54|2805.84|2812.52|2804.82|31
1646078490000|2022-02-28 20:01:30|2813.26|2805.56|2813.71|2806.01|2813.74|2806.04|2813.26|2805.56|14
1646078500000|2022-02-28 20:01:40|2813.79|2806.09|2812.7|2805|2813.94|2806.24|2812.7|2805|32
1646078510000|2022-02-28 20:01:50|2812.69|2804.99|2812.21|2804.51|2812.88|2805.18|2811.66|2803.96|31
1646078520000|2022-02-28 20:02:00|2812|2804.3|2810|2802.3|2812.11|2804.41|2809.82|2802.12|36
1646078530000|2022-02-28 20:02:10|2810.36|2802.66|2810.97|2803.27|2811.03|2803.33|2809.71|2802.01|39
1646078540000|2022-02-28 20:02:20|2810.94|2803.24|2810.38|2802.68|2811.19|2803.49|2810.27|2802.57|33
1646078550000|2022-02-28 20:02:30|2810.49|2802.79|2811.01|2803.31|2811.56|2803.86|2810.35|2802.65|34
1646078560000|2022-02-28 20:02:40|2810.86|2803.16|2810.41|2802.71|2810.86|2803.16|2810.31|2802.61|31
1646078570000|2022-02-28 20:02:50|2810.4|2802.7|2808.47|2800.77|2810.46|2802.76|2808.28|2800.58|38
1646078580000|2022-02-28 20:03:00|2808.51|2800.81|2813.24|2805.54|2813.51|2805.81|2808.03|2800.33|35
1646078590000|2022-02-28 20:03:10|2813.31|2805.61|2814|2806.3|2814.69|2806.99|2813.16|2805.46|40
1646078600000|2022-02-28 20:03:20|2813.95|2806.25|2813.71|2806.01|2814.01|2806.31|2813.48|2805.78|30
1646078610000|2022-02-28 20:03:30|2813.67|2805.97|2814.53|2806.83|2815.23|2807.53|2813.65|2805.95|34
1646078620000|2022-02-28 20:03:40|2814.46|2806.76|2815.83|2808.13|2816.64|2808.94|2814.34|2806.64|33
1646078630000|2022-02-28 20:03:50|2816.54|2808.84|2815.19|2807.49|2817.72|2810.02|2815.19|2807.49|37
1646078640000|2022-02-28 20:04:00|2815.22|2807.52|2815.46|2807.76|2816.4|2808.7|2814.81|2807.11|39
1646078650000|2022-02-28 20:04:10|2815.51|2807.81|2814.79|2807.09|2815.9|2808.2|2814.48|2806.78|34
1646078660000|2022-02-28 20:04:20|2814.7|2807|2815.34|2807.64|2815.61|2807.91|2814.6|2806.9|38
1646078670000|2022-02-28 20:04:30|2815.36|2807.66|2814.19|2806.49|2815.36|2807.66|2813.99|2806.29|37
1646078680000|2022-02-28 20:04:40|2813.8|2806.1|2813.39|2805.69|2814.12|2806.42|2812.73|2805.03|39
1646078690000|2022-02-28 20:04:50|2813.38|2805.68|2813.35|2805.65|2813.48|2805.78|2812.81|2805.11|33
1646078700000|2022-02-28 20:05:00|2813.26|2805.56|2813.32|2805.62|2813.41|2805.71|2812.75|2805.05|37
1646078710000|2022-02-28 20:05:10|2812.37|2804.67|2810.36|2802.66|2813.69|2805.99|2810.31|2802.61|38
1646078720000|2022-02-28 20:05:20|2811.11|2803.41|2808.39|2800.69|2811.18|2803.48|2808.2|2800.5|39
1646078730000|2022-02-28 20:05:30|2808.53|2800.83|2807.06|2799.36|2808.61|2800.91|2806.56|2798.86|33
1646078740000|2022-02-28 20:05:40|2806.85|2799.15|2805.93|2798.23|2807.02|2799.32|2805.89|2798.19|35
1646078750000|2022-02-28 20:05:50|2806.05|2798.35|2805.84|2798.14|2806.05|2798.35|2805.52|2797.82|24
1646078760000|2022-02-28 20:06:00|2805.98|2798.28|2804.38|2796.68|2806.26|2798.56|2804.25|2796.55|37
1646078770000|2022-02-28 20:06:10|2804.37|2796.67|2803.67|2795.97|2805.5|2797.8|2803.54|2795.84|35
1646078780000|2022-02-28 20:06:20|2803.86|2796.16|2802.72|2795.02|2804.37|2796.67|2802.51|2794.81|38
1646078790000|2022-02-28 20:06:30|2802.6|2794.9|2801.27|2793.57|2802.91|2795.21|2801.07|2793.37|35
1646078800000|2022-02-28 20:06:40|2801.28|2793.58|2802.52|2794.82|2802.98|2795.28|2801.28|2793.58|33
1646078810000|2022-02-28 20:06:50|2802.61|2794.91|2804.59|2796.89|2804.59|2796.89|2802.61|2794.91|37
1646078820000|2022-02-28 20:07:00|2804.58|2796.88|2805.52|2797.82|2805.69|2797.99|2804.58|2796.88|35
1646078830000|2022-02-28 20:07:10|2805.5|2797.8|2805.38|2797.68|2805.56|2797.86|2804.77|2797.07|37
1646078840000|2022-02-28 20:07:20|2805.34|2797.64|2807.83|2800.13|2807.9|2800.2|2805.34|2797.64|37
1646078850000|2022-02-28 20:07:30|2807.87|2800.17|2808.93|2801.23|2809.56|2801.86|2807.87|2800.17|39
1646078860000|2022-02-28 20:07:40|2808.81|2801.11|2807.63|2799.93|2808.85|2801.15|2807.51|2799.81|27
1646078870000|2022-02-28 20:07:50|2807.57|2799.87|2809.05|2801.35|2809.22|2801.52|2807.57|2799.87|32
1646078880000|2022-02-28 20:08:00|2809.06|2801.36|2810.51|2802.81|2810.75|2803.05|2809|2801.3|39
1646078890000|2022-02-28 20:08:10|2810.44|2802.74|2810.87|2803.17|2811.59|2803.89|2810.27|2802.57|39
1646078900000|2022-02-28 20:08:20|2810.84|2803.14|2813.43|2805.73|2813.43|2805.73|2810.84|2803.14|36
1646078910000|2022-02-28 20:08:30|2813.49|2805.79|2812.13|2804.43|2813.56|2805.86|2811.95|2804.25|37
1646078920000|2022-02-28 20:08:40|2811.99|2804.29|2812.92|2805.22|2813.03|2805.33|2810.99|2803.29|37
1646078930000|2022-02-28 20:08:50|2812.93|2805.23|2813.43|2805.73|2813.7|2806|2812.29|2804.59|36
1646078940000|2022-02-28 20:09:00|2813.38|2805.68|2813.31|2805.61|2814.5|2806.8|2813.09|2805.39|35
1646078950000|2022-02-28 20:09:10|2813.47|2805.77|2813.44|2805.74|2814.64|2806.94|2813.44|2805.74|37
1646078960000|2022-02-28 20:09:20|2813.37|2805.67|2813.96|2806.26|2814.61|2806.91|2813.28|2805.58|37
1646078970000|2022-02-28 20:09:30|2813.97|2806.27|2814.03|2806.33|2814.32|2806.62|2813.25|2805.55|31
1646078980000|2022-02-28 20:09:40|2814.06|2806.36|2814.52|2806.82|2814.52|2806.82|2813.33|2805.63|30
1646078990000|2022-02-28 20:09:50|2814.54|2806.84|2814.45|2806.75|2815.14|2807.44|2814.09|2806.39|32
1646079000000|2022-02-28 20:10:00|2814.39|2806.69|2814.33|2806.63|2815.23|2807.53|2814.13|2806.43|34
1646079010000|2022-02-28 20:10:10|2814.54|2806.84|2815.25|2807.55|2815.6|2807.9|2814.54|2806.84|34
1646079020000|2022-02-28 20:10:20|2814.81|2807.11|2813.27|2805.57|2814.81|2807.11|2812.88|2805.18|32
1646079030000|2022-02-28 20:10:30|2813.18|2805.48|2814.29|2806.59|2814.35|2806.65|2813.11|2805.41|34
1646079040000|2022-02-28 20:10:40|2814.24|2806.54|2814.73|2807.03|2815.16|2807.46|2814.21|2806.51|32
1646079050000|2022-02-28 20:10:50|2814.76|2807.06|2813.99|2806.29|2815.03|2807.33|2813.92|2806.22|37
1646079060000|2022-02-28 20:11:00|2814.19|2806.49|2814.73|2807.03|2814.81|2807.11|2814.19|2806.49|27
1646079070000|2022-02-28 20:11:10|2814.74|2807.04|2815.92|2808.22|2815.98|2808.28|2814.73|2807.03|38
1646079080000|2022-02-28 20:11:20|2815.87|2808.17|2815.72|2808.02|2816.09|2808.39|2815.67|2807.97|39
1646079090000|2022-02-28 20:11:30|2815.71|2808.01|2815.87|2808.17|2815.98|2808.28|2815.21|2807.51|34
1646079100000|2022-02-28 20:11:40|2815.74|2808.04|2815.48|2807.78|2816.32|2808.62|2815.43|2807.73|37
1646079110000|2022-02-28 20:11:50|2815.43|2807.73|2814.26|2806.56|2815.55|2807.85|2813.89|2806.19|33
1646079120000|2022-02-28 20:12:00|2814.27|2806.57|2813.24|2805.54|2815.03|2807.33|2812.96|2805.26|31
1646079130000|2022-02-28 20:12:10|2813.23|2805.53|2813.32|2805.62|2813.48|2805.78|2812.47|2804.77|34
1646079140000|2022-02-28 20:12:20|2813.17|2805.47|2812.73|2805.03|2813.68|2805.98|2811.8|2804.1|37
1646079150000|2022-02-28 20:12:30|2812.72|2805.02|2811.59|2803.89|2812.72|2805.02|2811.53|2803.83|36
1646079160000|2022-02-28 20:12:40|2812.54|2804.84|2811.33|2803.63|2812.54|2804.84|2810.6|2802.9|36
1646079170000|2022-02-28 20:12:50|2811.32|2803.62|2813.13|2805.43|2813.45|2805.75|2811.08|2803.38|34
1646079180000|2022-02-28 20:13:00|2813.12|2805.42|2815.67|2807.97|2815.74|2808.04|2813.12|2805.42|34
1646079190000|2022-02-28 20:13:10|2815.37|2807.67|2816.21|2808.51|2816.44|2808.74|2814.99|2807.29|37
1646079200000|2022-02-28 20:13:20|2816.46|2808.76|2817.99|2810.29|2818.16|2810.46|2816.36|2808.66|38
1646079210000|2022-02-28 20:13:30|2817.93|2810.23|2818.32|2810.62|2818.54|2810.84|2816.93|2809.23|40
1646079220000|2022-02-28 20:13:40|2818.17|2810.47|2817.81|2810.11|2818.17|2810.47|2817.19|2809.49|33
1646079230000|2022-02-28 20:13:50|2817.92|2810.22|2817.74|2810.04|2817.92|2810.22|2817.33|2809.63|38
1646079240000|2022-02-28 20:14:00|2817.71|2810.01|2818.22|2810.52|2818.22|2810.52|2817.51|2809.81|34
1646079250000|2022-02-28 20:14:10|2818.29|2810.59|2817.09|2809.39|2818.42|2810.72|2817.09|2809.39|32
1646079260000|2022-02-28 20:14:20|2817.23|2809.53|2817.34|2809.64|2817.95|2810.25|2816.9|2809.2|32
1646079270000|2022-02-28 20:14:30|2817.35|2809.65|2818.01|2810.31|2818.01|2810.31|2817.15|2809.45|34
1646079280000|2022-02-28 20:14:40|2817.92|2810.22|2817.96|2810.26|2818.21|2810.51|2817.85|2810.15|33
1646079290000|2022-02-28 20:14:50|2817.93|2810.23|2816.78|2809.08|2817.93|2810.23|2816.71|2809.01|23
1646079300000|2022-02-28 20:15:00|2816.87|2809.17|2818.36|2810.66|2818.36|2810.66|2816.27|2808.57|32
1646079310000|2022-02-28 20:15:10|2817.65|2809.95|2820.66|2812.96|2821.56|2813.86|2817.61|2809.91|38
1646079320000|2022-02-28 20:15:20|2820.65|2812.95|2819.12|2811.42|2820.65|2812.95|2819|2811.3|32
1646079330000|2022-02-28 20:15:30|2819.1|2811.4|2818.78|2811.08|2819.16|2811.46|2818.48|2810.78|34
1646079340000|2022-02-28 20:15:40|2818.73|2811.03|2815.95|2808.25|2818.92|2811.22|2815.95|2808.25|36
1646079350000|2022-02-28 20:15:50|2816.27|2808.57|2814.69|2806.99|2816.27|2808.57|2813.87|2806.17|39
1646079360000|2022-02-28 20:16:00|2814.9|2807.2|2813.48|2805.78|2815.42|2807.72|2813.48|2805.78|37
1646079370000|2022-02-28 20:16:10|2813.39|2805.69|2811.39|2803.69|2813.39|2805.69|2811.39|2803.69|37
1646079380000|2022-02-28 20:16:20|2811.28|2803.58|2811.16|2803.46|2812.34|2804.64|2810.68|2802.98|34
1646079390000|2022-02-28 20:16:30|2811.14|2803.44|2813.64|2805.94|2813.64|2805.94|2811.14|2803.44|34
1646079400000|2022-02-28 20:16:40|2813.78|2806.08|2814.55|2806.85|2814.55|2806.85|2813.48|2805.78|37
1646079410000|2022-02-28 20:16:50|2814.54|2806.84|2814.83|2807.13|2814.91|2807.21|2814.18|2806.48|33
1646079420000|2022-02-28 20:17:00|2814.84|2807.14|2816.63|2808.93|2816.87|2809.17|2814.15|2806.45|37
1646079430000|2022-02-28 20:17:10|2816.65|2808.95|2815.81|2808.11|2817.48|2809.78|2814.87|2807.17|38
1646079440000|2022-02-28 20:17:20|2815.67|2807.97|2816.93|2809.23|2816.93|2809.23|2815.36|2807.66|39
1646079450000|2022-02-28 20:17:30|2817|2809.3|2817.76|2810.06|2817.99|2810.29|2816.65|2808.95|35
1646079460000|2022-02-28 20:17:40|2817.75|2810.05|2816.91|2809.21|2817.79|2810.09|2816.78|2809.08|40
1646079470000|2022-02-28 20:17:50|2816.92|2809.22|2816.21|2808.51|2817.22|2809.52|2816.11|2808.41|38
1646079480000|2022-02-28 20:18:00|2816.2|2808.5|2814.55|2806.85|2816.38|2808.68|2814.55|2806.85|39
1646079490000|2022-02-28 20:18:10|2814.47|2806.77|2816.45|2808.75|2816.63|2808.93|2814.29|2806.59|39
1646079500000|2022-02-28 20:18:20|2816.32|2808.62|2820.81|2813.11|2820.9|2813.2|2816.31|2808.61|37
1646079510000|2022-02-28 20:18:30|2820.85|2813.15|2822.16|2814.46|2822.16|2814.46|2820.12|2812.42|20
1646079520000|2022-02-28 20:18:40|2822.14|2814.44|2819.66|2811.96|2822.54|2814.84|2819.53|2811.83|21
1646079530000|2022-02-28 20:18:50|2819.81|2812.11|2820.59|2812.89|2820.59|2812.89|2819.26|2811.56|30
1646079540000|2022-02-28 20:19:00|2820.55|2812.85|2822.96|2815.26|2823.29|2815.59|2820.37|2812.67|27
1646079550000|2022-02-28 20:19:10|2822.98|2815.28|2824.39|2816.69|2824.72|2817.02|2822.93|2815.23|31
1646079560000|2022-02-28 20:19:20|2824.26|2816.56|2825.71|2818.01|2826.76|2819.06|2823.93|2816.23|35
1646079570000|2022-02-28 20:19:30|2826.71|2819.01|2824.82|2817.12|2826.72|2819.02|2824.77|2817.07|38
1646079580000|2022-02-28 20:19:40|2824.81|2817.11|2823.65|2815.95|2824.81|2817.11|2823.65|2815.95|38
1646079590000|2022-02-28 20:19:50|2823.64|2815.94|2823.69|2815.99|2823.87|2816.17|2822.64|2814.94|37
1646079600000|2022-02-28 20:20:00|2823.47|2815.77|2824.65|2816.95|2824.86|2817.16|2823.4|2815.7|39
1646079610000|2022-02-28 20:20:10|2824.67|2816.97|2824.01|2816.31|2824.89|2817.19|2823.98|2816.28|34
1646079620000|2022-02-28 20:20:20|2824.11|2816.41|2824.78|2817.08|2824.87|2817.17|2824.06|2816.36|35
1646079630000|2022-02-28 20:20:30|2824.88|2817.18|2825.47|2817.77|2825.71|2818.01|2823.68|2815.98|37
1646079640000|2022-02-28 20:20:40|2825.43|2817.73|2825.9|2818.2|2825.97|2818.27|2824.9|2817.2|34
1646079650000|2022-02-28 20:20:50|2825.79|2818.09|2826.26|2818.56|2826.26|2818.56|2825.36|2817.66|32
1646079660000|2022-02-28 20:21:00|2826.24|2818.54|2825.96|2818.26|2827.37|2819.67|2825.96|2818.26|38
1646079670000|2022-02-28 20:21:10|2825.87|2818.17|2826.92|2819.22|2827.02|2819.32|2825.87|2818.17|36
1646079680000|2022-02-28 20:21:20|2826.91|2819.21|2830.58|2822.88|2830.67|2822.97|2826.88|2819.18|36
1646079690000|2022-02-28 20:21:30|2831.01|2823.31|2831.65|2823.95|2832.86|2825.16|2830.69|2822.99|37
1646079700000|2022-02-28 20:21:40|2831.8|2824.1|2833.94|2826.24|2834.32|2826.62|2831.47|2823.77|40
1646079710000|2022-02-28 20:21:50|2834.04|2826.34|2833.23|2825.53|2834.09|2826.39|2832.38|2824.68|37
1646079720000|2022-02-28 20:22:00|2833.29|2825.59|2836.11|2828.41|2836.12|2828.42|2833.11|2825.41|38
1646079730000|2022-02-28 20:22:10|2836.45|2828.75|2837.56|2829.86|2839.19|2831.49|2836.45|2828.75|41
1646079740000|2022-02-28 20:22:20|2837.51|2829.81|2839.59|2831.89|2839.82|2832.12|2837.51|2829.81|39
1646079750000|2022-02-28 20:22:30|2839.68|2831.98|2838.31|2830.61|2839.68|2831.98|2837.19|2829.49|38
1646079760000|2022-02-28 20:22:40|2838.32|2830.62|2839.05|2831.35|2839.8|2832.1|2838.32|2830.62|38
1646079770000|2022-02-28 20:22:50|2838.91|2831.21|2836.28|2828.58|2839.04|2831.34|2835.67|2827.97|38
1646079780000|2022-02-28 20:23:00|2836.46|2828.76|2834.58|2826.88|2836.46|2828.76|2834.15|2826.45|38
1646079790000|2022-02-28 20:23:10|2834.32|2826.62|2834.55|2826.85|2835.83|2828.13|2833.02|2825.32|38
1646079800000|2022-02-28 20:23:20|2834.71|2827.01|2832.77|2825.07|2835.35|2827.65|2832.68|2824.98|39
1646079810000|2022-02-28 20:23:30|2832.85|2825.15|2833.06|2825.36|2834.33|2826.63|2832.85|2825.15|38
1646079820000|2022-02-28 20:23:40|2832.93|2825.23|2833.62|2825.92|2834.09|2826.39|2832.93|2825.23|32
1646079830000|2022-02-28 20:23:50|2833.63|2825.93|2833.87|2826.17|2834.59|2826.89|2833.63|2825.93|35
1646079840000|2022-02-28 20:24:00|2833.89|2826.19|2834.33|2826.63|2835.17|2827.47|2833.65|2825.95|37
1646079850000|2022-02-28 20:24:10|2834.44|2826.74|2833.72|2826.02|2834.61|2826.91|2833.72|2826.02|36
1646079860000|2022-02-28 20:24:20|2833.5|2825.8|2833.39|2825.69|2833.61|2825.91|2833.16|2825.46|37
1646079870000|2022-02-28 20:24:30|2833.37|2825.67|2830.64|2822.94|2833.37|2825.67|2830.6|2822.9|35
1646079880000|2022-02-28 20:24:40|2830.57|2822.87|2832.69|2824.99|2832.69|2824.99|2830.12|2822.42|40
1646079890000|2022-02-28 20:24:50|2832.71|2825.01|2833.27|2825.57|2833.67|2825.97|2832.47|2824.77|37
1646079900000|2022-02-28 20:25:00|2833.23|2825.53|2831.7|2824|2833.23|2825.53|2831.04|2823.34|39
1646079910000|2022-02-28 20:25:10|2831.68|2823.98|2830.22|2822.52|2831.71|2824.01|2829.6|2821.9|39
1646079920000|2022-02-28 20:25:20|2829.67|2821.97|2829.54|2821.84|2830.23|2822.53|2829.13|2821.43|35
1646079930000|2022-02-28 20:25:30|2829.67|2821.97|2830.63|2822.93|2830.63|2822.93|2829.26|2821.56|39
1646079940000|2022-02-28 20:25:40|2830.73|2823.03|2832.66|2824.96|2832.7|2825|2830.73|2823.03|34
1646079950000|2022-02-28 20:25:50|2832.67|2824.97|2831.72|2824.02|2832.87|2825.17|2831.33|2823.63|38
1646079960000|2022-02-28 20:26:00|2831.71|2824.01|2830.37|2822.67|2831.72|2824.02|2830.12|2822.42|36
1646079970000|2022-02-28 20:26:10|2830.48|2822.78|2832.33|2824.63|2832.56|2824.86|2830.38|2822.68|36
1646079980000|2022-02-28 20:26:20|2832.35|2824.65|2831.9|2824.2|2832.55|2824.85|2831.71|2824.01|35
1646079990000|2022-02-28 20:26:30|2831.91|2824.21|2832.26|2824.56|2832.45|2824.75|2831.91|2824.21|37
1646080000000|2022-02-28 20:26:40|2832.27|2824.57|2832.39|2824.69|2832.85|2825.15|2832.23|2824.53|36
1646080010000|2022-02-28 20:26:50|2832.67|2824.97|2829.58|2821.88|2832.71|2825.01|2829.58|2821.88|37
1646080020000|2022-02-28 20:27:00|2829.39|2821.69|2827.63|2819.93|2829.39|2821.69|2827.53|2819.83|37
1646080030000|2022-02-28 20:27:10|2827.62|2819.92|2828|2820.3|2828.19|2820.49|2826.94|2819.24|36
1646080040000|2022-02-28 20:27:20|2827.98|2820.28|2828.36|2820.66|2828.37|2820.67|2826.13|2818.43|38
1646080050000|2022-02-28 20:27:30|2828.37|2820.67|2831.25|2823.55|2831.62|2823.92|2828.37|2820.67|39
1646080060000|2022-02-28 20:27:40|2831.11|2823.41|2830.78|2823.08|2831.32|2823.62|2830.53|2822.83|37
1646080070000|2022-02-28 20:27:50|2830.8|2823.1|2831.26|2823.56|2831.26|2823.56|2830.37|2822.67|36
1646080080000|2022-02-28 20:28:00|2831.41|2823.71|2831.46|2823.76|2831.68|2823.98|2831.24|2823.54|32
1646080090000|2022-02-28 20:28:10|2831.49|2823.79|2831.85|2824.15|2832.04|2824.34|2831.44|2823.74|34
1646080100000|2022-02-28 20:28:20|2831.95|2824.25|2831.69|2823.99|2831.95|2824.25|2831.41|2823.71|34
1646080110000|2022-02-28 20:28:30|2831.8|2824.1|2831.81|2824.11|2832.53|2824.83|2831.51|2823.81|36
1646080120000|2022-02-28 20:28:40|2831.83|2824.13|2832.05|2824.35|2832.11|2824.41|2831.45|2823.75|38
1646080130000|2022-02-28 20:28:50|2832.06|2824.36|2830.63|2822.93|2832.1|2824.4|2830.42|2822.72|38
1646080140000|2022-02-28 20:29:00|2830.64|2822.94|2827.97|2820.27|2830.69|2822.99|2827.17|2819.47|39
1646080150000|2022-02-28 20:29:10|2828.1|2820.4|2827.74|2820.04|2828.47|2820.77|2827.1|2819.4|40
1646080160000|2022-02-28 20:29:20|2827.68|2819.98|2827.6|2819.9|2828.66|2820.96|2827.51|2819.81|36
1646080170000|2022-02-28 20:29:30|2827.62|2819.92|2828.82|2821.12|2828.98|2821.28|2827.59|2819.89|30
1646080180000|2022-02-28 20:29:40|2828.85|2821.15|2829.29|2821.59|2829.89|2822.19|2828.05|2820.35|37
1646080190000|2022-02-28 20:29:50|2829.34|2821.64|2829.49|2821.79|2829.77|2822.07|2829.02|2821.32|33
1646080200000|2022-02-28 20:30:00|2829.36|2821.66|2828.78|2821.08|2829.36|2821.66|2827.81|2820.11|40
1646080210000|2022-02-28 20:30:10|2828.86|2821.16|2830.09|2822.39|2830.28|2822.58|2828.78|2821.08|35
1646080220000|2022-02-28 20:30:20|2830.1|2822.4|2829.36|2821.66|2830.35|2822.65|2829.19|2821.49|38
1646080230000|2022-02-28 20:30:30|2829.32|2821.62|2827.79|2820.09|2829.68|2821.98|2827.51|2819.81|37
1646080240000|2022-02-28 20:30:40|2827.68|2819.98|2826.85|2819.15|2827.68|2819.98|2826.67|2818.97|40
1646080250000|2022-02-28 20:30:50|2826.82|2819.12|2823.98|2816.28|2826.9|2819.2|2823.77|2816.07|37
1646080260000|2022-02-28 20:31:00|2823.92|2816.22|2824.73|2817.03|2825.31|2817.61|2823.28|2815.58|40
1646080270000|2022-02-28 20:31:10|2824.65|2816.95|2824.32|2816.62|2825.02|2817.32|2824.32|2816.62|39
1646080280000|2022-02-28 20:31:20|2824.34|2816.64|2825.64|2817.94|2825.64|2817.94|2824.34|2816.64|35
1646080290000|2022-02-28 20:31:30|2825.68|2817.98|2825.52|2817.82|2825.68|2817.98|2825.31|2817.61|33
1646080300000|2022-02-28 20:31:40|2826.01|2818.31|2826.37|2818.67|2826.44|2818.74|2825.92|2818.22|34
1646080310000|2022-02-28 20:31:50|2826.4|2818.7|2827.21|2819.51|2827.21|2819.51|2826.1|2818.4|30
1646080320000|2022-02-28 20:32:00|2827.39|2819.69|2829.46|2821.76|2829.46|2821.76|2827.37|2819.67|38
1646080330000|2022-02-28 20:32:10|2829.32|2821.62|2828.1|2820.4|2829.48|2821.78|2828.1|2820.4|37
1646080340000|2022-02-28 20:32:20|2828.05|2820.35|2828.26|2820.56|2828.26|2820.56|2827.12|2819.42|34
1646080350000|2022-02-28 20:32:30|2828.3|2820.6|2827.7|2820|2828.61|2820.91|2827.66|2819.96|36
1646080360000|2022-02-28 20:32:40|2827.74|2820.04|2827.53|2819.83|2827.99|2820.29|2827.52|2819.82|33
1646080370000|2022-02-28 20:32:50|2827.55|2819.85|2827.94|2820.24|2827.96|2820.26|2826.95|2819.25|36
1646080380000|2022-02-28 20:33:00|2827.99|2820.29|2825.99|2818.29|2827.99|2820.29|2825.99|2818.29|33
1646080390000|2022-02-28 20:33:10|2825.96|2818.26|2824.12|2816.42|2826.72|2819.02|2823.96|2816.26|39
1646080400000|2022-02-28 20:33:20|2824.28|2816.58|2825.2|2817.5|2825.75|2818.05|2824.26|2816.56|37
1646080410000|2022-02-28 20:33:30|2825.38|2817.68|2825.43|2817.73|2826.08|2818.38|2825.15|2817.45|36
1646080420000|2022-02-28 20:33:40|2825.18|2817.48|2826.07|2818.37|2826.17|2818.47|2825.18|2817.48|36
1646080430000|2022-02-28 20:33:50|2825.8|2818.1|2825.33|2817.63|2826.15|2818.45|2825.33|2817.63|37
1646080440000|2022-02-28 20:34:00|2825.17|2817.47|2824.11|2816.41|2825.48|2817.78|2824.11|2816.41|36
1646080450000|2022-02-28 20:34:10|2823.87|2816.17|2823.52|2815.82|2824.06|2816.36|2822.34|2814.64|36
1646080460000|2022-02-28 20:34:20|2823.57|2815.87|2825.31|2817.61|2825.34|2817.64|2823.57|2815.87|35
1646080470000|2022-02-28 20:34:30|2825.47|2817.77|2825.6|2817.9|2826.03|2818.33|2824.87|2817.17|31
1646080480000|2022-02-28 20:34:40|2825.74|2818.04|2825.09|2817.39|2825.83|2818.13|2824.73|2817.03|33
1646080490000|2022-02-28 20:34:50|2825.07|2817.37|2826.78|2819.08|2827.17|2819.47|2825.01|2817.31|29
1646080500000|2022-02-28 20:35:00|2826.79|2819.09|2823.42|2815.72|2826.86|2819.16|2823.41|2815.71|38
1646080510000|2022-02-28 20:35:10|2823.44|2815.74|2823.37|2815.67|2823.66|2815.96|2822.91|2815.21|38
1646080520000|2022-02-28 20:35:20|2823.26|2815.56|2823.47|2815.77|2823.68|2815.98|2822.43|2814.73|35
1646080530000|2022-02-28 20:35:30|2823.45|2815.75|2823.2|2815.5|2823.7|2816|2822.68|2814.98|34
1646080540000|2022-02-28 20:35:40|2823.14|2815.44|2823.32|2815.62|2823.32|2815.62|2822.16|2814.46|36
1646080550000|2022-02-28 20:35:50|2823.65|2815.95|2824|2816.3|2824.57|2816.87|2823.15|2815.45|36
1646080560000|2022-02-28 20:36:00|2823.93|2816.23|2825.25|2817.55|2825.42|2817.72|2823.66|2815.96|35
1646080570000|2022-02-28 20:36:10|2825.3|2817.6|2824.1|2816.4|2825.57|2817.87|2823.49|2815.79|38
1646080580000|2022-02-28 20:36:20|2824.09|2816.39|2821.17|2813.47|2824.09|2816.39|2821.11|2813.41|39
1646080590000|2022-02-28 20:36:30|2821.42|2813.72|2821.85|2814.15|2822.5|2814.8|2821.18|2813.48|36
1646080600000|2022-02-28 20:36:40|2822.02|2814.32|2822.2|2814.5|2822.48|2814.78|2821.46|2813.76|37
1646080610000|2022-02-28 20:36:50|2822.01|2814.31|2822.05|2814.35|2822.3|2814.6|2821.88|2814.18|26
1646080620000|2022-02-28 20:37:00|2822.1|2814.4|2822.54|2814.84|2822.96|2815.26|2821.72|2814.02|34
1646080630000|2022-02-28 20:37:10|2822.57|2814.87|2822.74|2815.04|2822.74|2815.04|2821.78|2814.08|34
1646080640000|2022-02-28 20:37:20|2822.86|2815.16|2823.81|2816.11|2824.55|2816.85|2822.86|2815.16|36
1646080650000|2022-02-28 20:37:30|2823.85|2816.15|2824.18|2816.48|2824.18|2816.48|2822.91|2815.21|38
1646080660000|2022-02-28 20:37:40|2824.22|2816.52|2824.19|2816.49|2824.99|2817.29|2824.06|2816.36|38
1646080670000|2022-02-28 20:37:50|2824.37|2816.67|2824.3|2816.6|2824.78|2817.08|2823.9|2816.2|35
1646080680000|2022-02-28 20:38:00|2824.31|2816.61|2823.84|2816.14|2824.62|2816.92|2823.84|2816.14|36
1646080690000|2022-02-28 20:38:10|2824|2816.3|2824.45|2816.75|2824.99|2817.29|2823.92|2816.22|35
1646080700000|2022-02-28 20:38:20|2824.34|2816.64|2824.15|2816.45|2824.34|2816.64|2823.94|2816.24|37
1646080710000|2022-02-28 20:38:30|2824.3|2816.6|2823.72|2816.02|2824.42|2816.72|2823.68|2815.98|29
1646080720000|2022-02-28 20:38:40|2823.58|2815.88|2823.55|2815.85|2824.08|2816.38|2823.33|2815.63|36
1646080730000|2022-02-28 20:38:50|2823.4|2815.7|2823.02|2815.32|2823.4|2815.7|2822.23|2814.53|38
1646080740000|2022-02-28 20:39:00|2822.71|2815.01|2822.38|2814.68|2823.63|2815.93|2821.86|2814.16|40
1646080750000|2022-02-28 20:39:10|2822.25|2814.55|2824.26|2816.56|2825.43|2817.73|2822.25|2814.55|40
1646080760000|2022-02-28 20:39:20|2823.81|2816.11|2825.84|2818.14|2825.84|2818.14|2823.81|2816.11|35
1646080770000|2022-02-28 20:39:30|2825.45|2817.75|2825.65|2817.95|2825.99|2818.29|2824.9|2817.2|40
1646080780000|2022-02-28 20:39:40|2825.39|2817.69|2824.21|2816.51|2825.58|2817.88|2824.13|2816.43|33
1646080790000|2022-02-28 20:39:50|2824.13|2816.43|2824.98|2817.28|2825.21|2817.51|2823.95|2816.25|37
1646080800000|2022-02-28 20:40:00|2824.81|2817.11|2826.74|2819.04|2827.48|2819.78|2824.81|2817.11|39
1646080810000|2022-02-28 20:40:10|2826.69|2818.99|2826.24|2818.54|2826.98|2819.28|2826.11|2818.41|37
1646080820000|2022-02-28 20:40:20|2826.38|2818.68|2827.68|2819.98|2828.1|2820.4|2826.17|2818.47|37
1646080830000|2022-02-28 20:40:30|2827.58|2819.88|2827.85|2820.15|2828.5|2820.8|2827.58|2819.88|32
1646080840000|2022-02-28 20:40:40|2827.93|2820.23|2828.69|2820.99|2828.85|2821.15|2827.93|2820.23|34
1646080850000|2022-02-28 20:40:50|2828.28|2820.58|2826.87|2819.17|2828.58|2820.88|2826.62|2818.92|21
1646080860000|2022-02-28 20:41:00|2826.84|2819.14|2829.15|2821.45|2829.54|2821.84|2826.84|2819.14|35
1646080870000|2022-02-28 20:41:10|2828.63|2820.93|2828.91|2821.21|2829.3|2821.6|2828.36|2820.66|36
1646080880000|2022-02-28 20:41:20|2829.51|2821.81|2830.22|2822.52|2831.05|2823.35|2829|2821.3|34
1646080890000|2022-02-28 20:41:30|2830.89|2823.19|2829.52|2821.82|2830.89|2823.19|2829.37|2821.67|35
1646080900000|2022-02-28 20:41:40|2829.87|2822.17|2829.54|2821.84|2829.98|2822.28|2829.22|2821.52|36
1646080910000|2022-02-28 20:41:50|2829.49|2821.79|2829.62|2821.92|2830.17|2822.47|2829.45|2821.75|36
1646080920000|2022-02-28 20:42:00|2829.47|2821.77|2830.07|2822.37|2830.3|2822.6|2829.35|2821.65|37
1646080930000|2022-02-28 20:42:10|2829.84|2822.14|2829.58|2821.88|2830.05|2822.35|2829.19|2821.49|35
1646080940000|2022-02-28 20:42:20|2829.46|2821.76|2829.7|2822|2829.89|2822.19|2829.45|2821.75|36
1646080950000|2022-02-28 20:42:30|2829.58|2821.88|2830.78|2823.08|2830.78|2823.08|2829.58|2821.88|35
1646080960000|2022-02-28 20:42:40|2830.85|2823.15|2830.1|2822.4|2831.12|2823.42|2829.69|2821.99|33
1646080970000|2022-02-28 20:42:50|2830.09|2822.39|2829.34|2821.64|2830.29|2822.59|2829.07|2821.37|40
1646080980000|2022-02-28 20:43:00|2829.32|2821.62|2828.89|2821.19|2829.67|2821.97|2828.14|2820.44|37
1646080990000|2022-02-28 20:43:10|2829.11|2821.41|2828.39|2820.69|2829.29|2821.59|2828.34|2820.64|36
1646081000000|2022-02-28 20:43:20|2828.4|2820.7|2828.62|2820.92|2828.62|2820.92|2828.21|2820.51|31
1646081010000|2022-02-28 20:43:30|2828.5|2820.8|2829.26|2821.56|2829.34|2821.64|2828.5|2820.8|34
1646081020000|2022-02-28 20:43:40|2829.27|2821.57|2830.37|2822.67|2830.87|2823.17|2829.27|2821.57|37
1646081030000|2022-02-28 20:43:50|2830.48|2822.78|2830.36|2822.66|2830.55|2822.85|2830.27|2822.57|31
1646081040000|2022-02-28 20:44:00|2830.35|2822.65|2830.93|2823.23|2830.93|2823.23|2829.75|2822.05|35
1646081050000|2022-02-28 20:44:10|2830.99|2823.29|2830.87|2823.17|2831.73|2824.03|2830.87|2823.17|36
1646081060000|2022-02-28 20:44:20|2830.9|2823.2|2831.85|2824.15|2832.08|2824.38|2830.9|2823.2|36
1646081070000|2022-02-28 20:44:30|2831.86|2824.16|2833.36|2825.66|2833.38|2825.68|2831.68|2823.98|37
1646081080000|2022-02-28 20:44:40|2833.32|2825.62|2835.59|2827.89|2835.59|2827.89|2833.32|2825.62|35
1646081090000|2022-02-28 20:44:50|2835.92|2828.22|2835.43|2827.73|2836.37|2828.67|2834.83|2827.13|39
1646081100000|2022-02-28 20:45:00|2835.47|2827.77|2837.11|2829.41|2837.32|2829.62|2835.17|2827.47|35
1646081110000|2022-02-28 20:45:10|2836.76|2829.06|2835.13|2827.43|2837.44|2829.74|2834.83|2827.13|37
1646081120000|2022-02-28 20:45:20|2835.34|2827.64|2835.88|2828.18|2835.88|2828.18|2833.99|2826.29|39
1646081130000|2022-02-28 20:45:30|2835.62|2827.92|2835.5|2827.8|2836.44|2828.74|2835.5|2827.8|40
1646081140000|2022-02-28 20:45:40|2835.44|2827.74|2835.41|2827.71|2835.96|2828.26|2835.34|2827.64|38
1646081150000|2022-02-28 20:45:50|2835.27|2827.57|2836.31|2828.61|2836.59|2828.89|2835.04|2827.34|38
1646081160000|2022-02-28 20:46:00|2836.28|2828.58|2836.93|2829.23|2838.07|2830.37|2836.21|2828.51|35
1646081170000|2022-02-28 20:46:10|2836.57|2828.87|2837.23|2829.53|2837.31|2829.61|2836.18|2828.48|38
1646081180000|2022-02-28 20:46:20|2836.88|2829.18|2837.55|2829.85|2837.55|2829.85|2836.6|2828.9|34
1646081190000|2022-02-28 20:46:30|2837.93|2830.23|2839.86|2832.16|2839.86|2832.16|2837.35|2829.65|40
1646081200000|2022-02-28 20:46:40|2840.04|2832.34|2839.6|2831.9|2840.04|2832.34|2838.87|2831.17|36
1646081210000|2022-02-28 20:46:50|2839.23|2831.53|2837.07|2829.37|2839.81|2832.11|2837.05|2829.35|38
1646081220000|2022-02-28 20:47:00|2837.15|2829.45|2838.03|2830.33|2838.37|2830.67|2836.81|2829.11|37
1646081230000|2022-02-28 20:47:10|2838.04|2830.34|2838.35|2830.65|2839.34|2831.64|2838.04|2830.34|37
1646081240000|2022-02-28 20:47:20|2838.38|2830.68|2836.91|2829.21|2839.08|2831.38|2836.91|2829.21|39
1646081250000|2022-02-28 20:47:30|2837.05|2829.35|2837.05|2829.35|2838.15|2830.45|2836.35|2828.65|39
1646081260000|2022-02-28 20:47:40|2837.11|2829.41|2837.51|2829.81|2837.78|2830.08|2836.69|2828.99|37
1646081270000|2022-02-28 20:47:50|2837.7|2830|2837.27|2829.57|2838.03|2830.33|2837.12|2829.42|35
1646081280000|2022-02-28 20:48:00|2837.29|2829.59|2838.91|2831.21|2839.51|2831.81|2837.28|2829.58|38
1646081290000|2022-02-28 20:48:10|2839.3|2831.6|2836.88|2829.18|2839.3|2831.6|2836.72|2829.02|39
1646081300000|2022-02-28 20:48:20|2836.86|2829.16|2837.3|2829.6|2837.93|2830.23|2836.7|2829|39
1646081310000|2022-02-28 20:48:30|2837.18|2829.48|2836.63|2828.93|2837.68|2829.98|2836.56|2828.86|35
1646081320000|2022-02-28 20:48:40|2836.66|2828.96|2838.45|2830.75|2838.49|2830.79|2836.33|2828.63|37
1646081330000|2022-02-28 20:48:50|2838.52|2830.82|2839.86|2832.16|2839.86|2832.16|2838.43|2830.73|37
1646081340000|2022-02-28 20:49:00|2839.73|2832.03|2839.03|2831.33|2840.05|2832.35|2838.47|2830.77|38
1646081350000|2022-02-28 20:49:10|2839.27|2831.57|2839.17|2831.47|2839.68|2831.98|2838.75|2831.05|37
1646081360000|2022-02-28 20:49:20|2838.9|2831.2|2837.74|2830.04|2839|2831.3|2837.74|2830.04|36
1646081370000|2022-02-28 20:49:30|2837.47|2829.77|2841.09|2833.39|2842.5|2834.8|2837.42|2829.72|38
1646081380000|2022-02-28 20:49:40|2840.69|2832.99|2842.87|2835.17|2842.87|2835.17|2840.4|2832.7|40
1646081390000|2022-02-28 20:49:50|2843.04|2835.34|2841.12|2833.42|2843.29|2835.59|2839.74|2832.04|40
1646081400000|2022-02-28 20:50:00|2840.37|2832.67|2841.49|2833.79|2843.86|2836.16|2840.04|2832.34|40
1646081410000|2022-02-28 20:50:10|2841.7|2834|2841.2|2833.5|2841.7|2834|2839.95|2832.25|36
1646081420000|2022-02-28 20:50:20|2841.26|2833.56|2840.3|2832.6|2841.26|2833.56|2839.58|2831.88|37
1646081430000|2022-02-28 20:50:30|2840.01|2832.31|2838.98|2831.28|2840.19|2832.49|2838.56|2830.86|38
1646081440000|2022-02-28 20:50:40|2838.92|2831.22|2839.59|2831.89|2839.6|2831.9|2838.67|2830.97|34
1646081450000|2022-02-28 20:50:50|2839.64|2831.94|2839.3|2831.6|2839.64|2831.94|2838.83|2831.13|35
1646081460000|2022-02-28 20:51:00|2839.32|2831.62|2840.11|2832.41|2840.19|2832.49|2839.27|2831.57|37
1646081470000|2022-02-28 20:51:10|2839.62|2831.92|2837.78|2830.08|2839.62|2831.92|2837.54|2829.84|37
1646081480000|2022-02-28 20:51:20|2837.42|2829.72|2834.76|2827.06|2837.42|2829.72|2834.21|2826.51|38
1646081490000|2022-02-28 20:51:30|2834.23|2826.53|2834.09|2826.39|2834.73|2827.03|2833.18|2825.48|40
1646081500000|2022-02-28 20:51:40|2834.36|2826.66|2835.9|2828.2|2836.52|2828.82|2834.36|2826.66|40
1646081510000|2022-02-28 20:51:50|2835.71|2828.01|2835.66|2827.96|2836.5|2828.8|2835.64|2827.94|32
1646081520000|2022-02-28 20:52:00|2835.65|2827.95|2835.9|2828.2|2836.21|2828.51|2835.26|2827.56|39
1646081530000|2022-02-28 20:52:10|2836.04|2828.34|2834.95|2827.25|2836.19|2828.49|2834.95|2827.25|28
1646081540000|2022-02-28 20:52:20|2834.82|2827.12|2835.02|2827.32|2835.59|2827.89|2834.62|2826.92|35
1646081550000|2022-02-28 20:52:30|2834.78|2827.08|2834.84|2827.14|2835.43|2827.73|2834.54|2826.84|36
1646081560000|2022-02-28 20:52:40|2834.92|2827.22|2833.07|2825.37|2835.48|2827.78|2832.73|2825.03|39
1646081570000|2022-02-28 20:52:50|2833.11|2825.41|2832.76|2825.06|2833.87|2826.17|2832.76|2825.06|34
1646081580000|2022-02-28 20:53:00|2831.98|2824.28|2830.22|2822.52|2832.48|2824.78|2829.39|2821.69|40
1646081590000|2022-02-28 20:53:10|2830.73|2823.03|2833.26|2825.56|2833.44|2825.74|2830.68|2822.98|39
1646081600000|2022-02-28 20:53:20|2831.97|2824.27|2831.52|2823.82|2833.58|2825.88|2831.13|2823.43|37
1646081610000|2022-02-28 20:53:30|2830.39|2822.69|2830.3|2822.6|2830.62|2822.92|2829.64|2821.94|38
1646081620000|2022-02-28 20:53:40|2830.31|2822.61|2830.01|2822.31|2830.83|2823.13|2829.58|2821.88|35
1646081630000|2022-02-28 20:53:50|2829.68|2821.98|2830.18|2822.48|2830.26|2822.56|2829.12|2821.42|35
1646081640000|2022-02-28 20:54:00|2830.49|2822.79|2827.8|2820.1|2830.49|2822.79|2827.12|2819.42|38
1646081650000|2022-02-28 20:54:10|2827.69|2819.99|2829.99|2822.29|2830.05|2822.35|2827.69|2819.99|36
1646081660000|2022-02-28 20:54:20|2829.88|2822.18|2833.35|2825.65|2833.35|2825.65|2829.68|2821.98|36
1646081670000|2022-02-28 20:54:30|2833.1|2825.4|2832.87|2825.17|2834.73|2827.03|2832.72|2825.02|38
1646081680000|2022-02-28 20:54:40|2832.9|2825.2|2834.17|2826.47|2835|2827.3|2832.9|2825.2|34
1646081690000|2022-02-28 20:54:50|2834.1|2826.4|2834.62|2826.92|2835.07|2827.37|2834.1|2826.4|35
1646081700000|2022-02-28 20:55:00|2834.43|2826.73|2836.84|2829.14|2837.58|2829.88|2834.43|2826.73|37
1646081710000|2022-02-28 20:55:10|2837.04|2829.34|2835.59|2827.89|2837.08|2829.38|2834.74|2827.04|36
1646081720000|2022-02-28 20:55:20|2835.61|2827.91|2834.4|2826.7|2835.62|2827.92|2833.88|2826.18|35
1646081730000|2022-02-28 20:55:30|2834.48|2826.78|2833.97|2826.27|2835.31|2827.61|2833.85|2826.15|36
1646081740000|2022-02-28 20:55:40|2834|2826.3|2832.76|2825.06|2834.51|2826.81|2832.4|2824.7|36
1646081750000|2022-02-28 20:55:50|2832.87|2825.17|2832.19|2824.49|2833.47|2825.77|2831.44|2823.74|35
1646081760000|2022-02-28 20:56:00|2832.17|2824.47|2832.04|2824.34|2833.17|2825.47|2830.91|2823.21|37
1646081770000|2022-02-28 20:56:10|2832.03|2824.33|2832.07|2824.37|2832.47|2824.77|2831.14|2823.44|36
1646081780000|2022-02-28 20:56:20|2832.01|2824.31|2832.64|2824.94|2832.84|2825.14|2831.35|2823.65|38
1646081790000|2022-02-28 20:56:30|2832.68|2824.98|2832.8|2825.1|2832.81|2825.11|2832.08|2824.38|33
1646081800000|2022-02-28 20:56:40|2832.83|2825.13|2833.02|2825.32|2833.71|2826.01|2832.39|2824.69|32
1646081810000|2022-02-28 20:56:50|2832.75|2825.05|2832.93|2825.23|2833.01|2825.31|2832.45|2824.75|26
1646081820000|2022-02-28 20:57:00|2832.88|2825.18|2834.44|2826.74|2834.44|2826.74|2832.4|2824.7|36
1646081830000|2022-02-28 20:57:10|2834.41|2826.71|2834.91|2827.21|2834.91|2827.21|2834.41|2826.71|33
1646081840000|2022-02-28 20:57:20|2834.73|2827.03|2834.8|2827.1|2835.08|2827.38|2834.56|2826.86|33
1646081850000|2022-02-28 20:57:30|2834.79|2827.09|2835.7|2828|2835.85|2828.15|2834.75|2827.05|37
1646081860000|2022-02-28 20:57:40|2835.19|2827.49|2832.72|2825.02|2835.76|2828.06|2832.22|2824.52|39
1646081870000|2022-02-28 20:57:50|2832.74|2825.04|2832.16|2824.46|2833.14|2825.44|2831.88|2824.18|37
1646081880000|2022-02-28 20:58:00|2831.79|2824.09|2834.35|2826.65|2835.46|2827.76|2831.56|2823.86|37
1646081890000|2022-02-28 20:58:10|2833.95|2826.25|2836.63|2828.93|2837.28|2829.58|2833.95|2826.25|38
1646081900000|2022-02-28 20:58:20|2836.73|2829.03|2835.9|2828.2|2837.39|2829.69|2835.85|2828.15|36
1646081910000|2022-02-28 20:58:30|2835.91|2828.21|2836.78|2829.08|2836.86|2829.16|2835.78|2828.08|35
1646081920000|2022-02-28 20:58:40|2836.57|2828.87|2836.97|2829.27|2837.73|2830.03|2836.43|2828.73|34
1646081930000|2022-02-28 20:58:50|2837.32|2829.62|2837.19|2829.49|2837.54|2829.84|2837.02|2829.32|26
1646081940000|2022-02-28 20:59:00|2837.02|2829.32|2835.85|2828.15|2837.03|2829.33|2835.67|2827.97|38
1646081950000|2022-02-28 20:59:10|2835.81|2828.11|2836.64|2828.94|2837.34|2829.64|2835.81|2828.11|35
1646081960000|2022-02-28 20:59:20|2836.78|2829.08|2837.14|2829.44|2837.61|2829.91|2836.7|2829|37
1646081970000|2022-02-28 20:59:30|2837.28|2829.58|2838.42|2830.72|2838.92|2831.22|2837.26|2829.56|35
1646081980000|2022-02-28 20:59:40|2838.26|2830.56|2836.77|2829.07|2838.26|2830.56|2836.12|2828.42|39
1646081990000|2022-02-28 20:59:50|2836.75|2829.05|2839.37|2831.67|2839.59|2831.89|2836.21|2828.51|38
1646082000000|2022-02-28 21:00:00|2839.82|2832.12|2837.57|2829.87|2840.15|2832.45|2837.57|2829.87|39
1646082010000|2022-02-28 21:00:10|2837.56|2829.86|2836.78|2829.08|2837.84|2830.14|2836.78|2829.08|37
1646082020000|2022-02-28 21:00:20|2836.77|2829.07|2836.63|2828.93|2836.77|2829.07|2835.88|2828.18|39
1646082030000|2022-02-28 21:00:30|2836.61|2828.91|2834.81|2827.11|2836.91|2829.21|2834.81|2827.11|37
1646082040000|2022-02-28 21:00:40|2834.56|2826.86|2833.37|2825.67|2834.6|2826.9|2832.96|2825.26|39
1646082050000|2022-02-28 21:00:50|2833.25|2825.55|2833.55|2825.85|2834.61|2826.91|2833.25|2825.55|37
1646082060000|2022-02-28 21:01:00|2833.54|2825.84|2832.71|2825.01|2833.59|2825.89|2831.29|2823.59|35
1646082070000|2022-02-28 21:01:10|2831.86|2824.16|2831.73|2824.03|2832.35|2824.65|2831.08|2823.38|35
1646082080000|2022-02-28 21:01:20|2831.75|2824.05|2831.66|2823.96|2831.95|2824.25|2831.47|2823.77|32
1646082090000|2022-02-28 21:01:30|2831.64|2823.94|2831.86|2824.16|2832.11|2824.41|2831.64|2823.94|32
1646082100000|2022-02-28 21:01:40|2831.88|2824.18|2832.76|2825.06|2832.89|2825.19|2831.87|2824.17|32
1646082110000|2022-02-28 21:01:50|2832.81|2825.11|2833.31|2825.61|2833.31|2825.61|2832.75|2825.05|31
1646082120000|2022-02-28 21:02:00|2833.33|2825.63|2833.29|2825.59|2833.66|2825.96|2833.14|2825.44|26
1646082130000|2022-02-28 21:02:10|2833.24|2825.54|2833.23|2825.53|2833.81|2826.11|2833.06|2825.36|27
1646082140000|2022-02-28 21:02:20|2833.13|2825.43|2831.85|2824.15|2833.13|2825.43|2831.63|2823.93|34
1646082150000|2022-02-28 21:02:30|2831.86|2824.16|2832.84|2825.14|2833.66|2825.96|2831.74|2824.04|37
1646082160000|2022-02-28 21:02:40|2832.83|2825.13|2834.38|2826.68|2834.64|2826.94|2832.59|2824.89|39
1646082170000|2022-02-28 21:02:50|2833.88|2826.18|2835.25|2827.55|2835.57|2827.87|2833.74|2826.04|33
1646082180000|2022-02-28 21:03:00|2835.33|2827.63|2830.21|2822.51|2835.4|2827.7|2829.91|2822.21|38
1646082190000|2022-02-28 21:03:10|2829.81|2822.11|2831.3|2823.6|2831.5|2823.8|2829.77|2822.07|38
1646082200000|2022-02-28 21:03:20|2831.65|2823.95|2831.98|2824.28|2831.99|2824.29|2831.31|2823.61|34
1646082210000|2022-02-28 21:03:30|2831.99|2824.29|2830.05|2822.35|2832.2|2824.5|2829.46|2821.76|38
1646082220000|2022-02-28 21:03:40|2830.17|2822.47|2831.13|2823.43|2831.72|2824.02|2830.17|2822.47|34
1646082230000|2022-02-28 21:03:50|2831.01|2823.31|2831.06|2823.36|2831.25|2823.55|2830.25|2822.55|38
1646082240000|2022-02-28 21:04:00|2830.99|2823.29|2829.16|2821.46|2831|2823.3|2828.92|2821.22|34
1646082250000|2022-02-28 21:04:10|2829.12|2821.42|2829.54|2821.84|2829.89|2822.19|2828.88|2821.18|35
1646082260000|2022-02-28 21:04:20|2829.48|2821.78|2832.29|2824.59|2832.33|2824.63|2829.47|2821.77|35
1646082270000|2022-02-28 21:04:30|2832.3|2824.6|2831.8|2824.1|2832.3|2824.6|2831.49|2823.79|36
1646082280000|2022-02-28 21:04:40|2831.7|2824|2831.53|2823.83|2832.01|2824.31|2831.1|2823.4|35
1646082290000|2022-02-28 21:04:50|2831.52|2823.82|2830.78|2823.08|2832|2824.3|2830.78|2823.08|34
1646082300000|2022-02-28 21:05:00|2830.94|2823.24|2830.71|2823.01|2831.83|2824.13|2830.71|2823.01|34
1646082310000|2022-02-28 21:05:10|2830.68|2822.98|2831.48|2823.78|2831.53|2823.83|2830.68|2822.98|19
1646082320000|2022-02-28 21:05:20|2831.45|2823.75|2831.82|2824.12|2832.06|2824.36|2830.95|2823.25|36
1646082330000|2022-02-28 21:05:30|2831.31|2823.61|2831.37|2823.67|2831.72|2824.02|2831.06|2823.36|36
1646082340000|2022-02-28 21:05:40|2831.32|2823.62|2830.54|2822.84|2831.38|2823.68|2830.39|2822.69|32
1646082350000|2022-02-28 21:05:50|2830.57|2822.87|2829.11|2821.41|2830.57|2822.87|2828.97|2821.27|34
1646082360000|2022-02-28 21:06:00|2828.97|2821.27|2828.42|2820.72|2829.59|2821.89|2828.42|2820.72|34
1646082370000|2022-02-28 21:06:10|2828.38|2820.68|2827.43|2819.73|2828.77|2821.07|2827.39|2819.69|36
1646082380000|2022-02-28 21:06:20|2827.42|2819.72|2827.49|2819.79|2827.97|2820.27|2827.34|2819.64|34
1646082390000|2022-02-28 21:06:30|2827.51|2819.81|2827.58|2819.88|2827.93|2820.23|2827.45|2819.75|32
1646082400000|2022-02-28 21:06:40|2827.62|2819.92|2828.19|2820.49|2828.37|2820.67|2827.53|2819.83|28
1646082410000|2022-02-28 21:06:50|2828.2|2820.5|2828.18|2820.48|2828.28|2820.58|2827.18|2819.48|35
1646082420000|2022-02-28 21:07:00|2828.22|2820.52|2829.98|2822.28|2829.98|2822.28|2828.09|2820.39|39
1646082430000|2022-02-28 21:07:10|2830.06|2822.36|2830.13|2822.43|2830.57|2822.87|2830.06|2822.36|31
1646082440000|2022-02-28 21:07:20|2830.22|2822.52|2830.03|2822.33|2830.27|2822.57|2829.99|2822.29|30
1646082450000|2022-02-28 21:07:30|2830.19|2822.49|2829.06|2821.36|2830.2|2822.5|2828.81|2821.11|40
1646082460000|2022-02-28 21:07:40|2829.05|2821.35|2828.39|2820.69|2829.16|2821.46|2828.36|2820.66|31
1646082470000|2022-02-28 21:07:50|2828.38|2820.68|2827.76|2820.06|2828.48|2820.78|2827.76|2820.06|34
1646082480000|2022-02-28 21:08:00|2827.47|2819.77|2826.07|2818.37|2827.56|2819.86|2825.79|2818.09|37
1646082490000|2022-02-28 21:08:10|2825.91|2818.21|2824.91|2817.21|2826.83|2819.13|2824.9|2817.2|35
1646082500000|2022-02-28 21:08:20|2824.9|2817.2|2826.37|2818.67|2826.42|2818.72|2824.57|2816.87|38
1646082510000|2022-02-28 21:08:30|2826.36|2818.66|2827.08|2819.38|2827.1|2819.4|2826.17|2818.47|37
1646082520000|2022-02-28 21:08:40|2827.07|2819.37|2826.3|2818.6|2827.18|2819.48|2826.21|2818.51|34
1646082530000|2022-02-28 21:08:50|2826.09|2818.39|2826.76|2819.06|2827.23|2819.53|2825.8|2818.1|37
1646082540000|2022-02-28 21:09:00|2826.77|2819.07|2826.65|2818.95|2826.86|2819.16|2826.41|2818.71|38
1646082550000|2022-02-28 21:09:10|2826.62|2818.92|2826.38|2818.68|2826.8|2819.1|2826.37|2818.67|24
1646082560000|2022-02-28 21:09:20|2826.39|2818.69|2825.89|2818.19|2827.06|2819.36|2825.89|2818.19|34
1646082570000|2022-02-28 21:09:30|2825.84|2818.14|2825.03|2817.33|2825.9|2818.2|2824.59|2816.89|33
1646082580000|2022-02-28 21:09:40|2824.91|2817.21|2824.79|2817.09|2825.33|2817.63|2824.42|2816.72|30
1646082590000|2022-02-28 21:09:50|2824.82|2817.12|2826.35|2818.65|2826.35|2818.65|2824.82|2817.12|40
1646082600000|2022-02-28 21:10:00|2825.98|2818.28|2827.35|2819.65|2827.42|2819.72|2825.62|2817.92|36
1646082610000|2022-02-28 21:10:10|2827.37|2819.67|2827.11|2819.41|2827.89|2820.19|2826.4|2818.7|36
1646082620000|2022-02-28 21:10:20|2827.13|2819.43|2828.04|2820.34|2828.76|2821.06|2826.99|2819.29|36
1646082630000|2022-02-28 21:10:30|2827.83|2820.13|2827.97|2820.27|2828.52|2820.82|2827.76|2820.06|36
1646082640000|2022-02-28 21:10:40|2828|2820.3|2828.71|2821.01|2828.94|2821.24|2827.87|2820.17|35
1646082650000|2022-02-28 21:10:50|2828.42|2820.72|2828.66|2820.96|2828.7|2821|2828.42|2820.72|25
1646082660000|2022-02-28 21:11:00|2828.55|2820.85|2828.77|2821.07|2828.82|2821.12|2828.48|2820.78|27
1646082670000|2022-02-28 21:11:10|2828.78|2821.08|2829.61|2821.91|2829.74|2822.04|2828.78|2821.08|32
1646082680000|2022-02-28 21:11:20|2829.51|2821.81|2828.35|2820.65|2829.62|2821.92|2828.32|2820.62|38
1646082690000|2022-02-28 21:11:30|2828.36|2820.66|2828.03|2820.33|2828.41|2820.71|2827.77|2820.07|34
1646082700000|2022-02-28 21:11:40|2828.07|2820.37|2827.99|2820.29|2828.22|2820.52|2827.95|2820.25|36
1646082710000|2022-02-28 21:11:50|2828.01|2820.31|2827.99|2820.29|2828.4|2820.7|2827.72|2820.02|34
1646082720000|2022-02-28 21:12:00|2827.98|2820.28|2828.52|2820.82|2828.52|2820.82|2827.71|2820.01|35
1646082730000|2022-02-28 21:12:10|2828.53|2820.83|2829.56|2821.86|2830.12|2822.42|2828.53|2820.83|40
1646082740000|2022-02-28 21:12:20|2829.55|2821.85|2829.77|2822.07|2829.86|2822.16|2829.29|2821.59|34
1646082750000|2022-02-28 21:12:30|2829.79|2822.09|2829.99|2822.29|2830.1|2822.4|2829.76|2822.06|36
1646082760000|2022-02-28 21:12:40|2830.08|2822.38|2829.63|2821.93|2830.12|2822.42|2829.63|2821.93|29
1646082770000|2022-02-28 21:12:50|2829.62|2821.92|2829.36|2821.66|2830.01|2822.31|2828.98|2821.28|27
1646082780000|2022-02-28 21:13:00|2829.33|2821.63|2830.21|2822.51|2830.21|2822.51|2829.22|2821.52|36
1646082790000|2022-02-28 21:13:10|2830.03|2822.33|2831.48|2823.78|2831.48|2823.78|2829.83|2822.13|36
1646082800000|2022-02-28 21:13:20|2831.45|2823.75|2831.1|2823.4|2831.45|2823.75|2830.82|2823.12|34
1646082810000|2022-02-28 21:13:30|2830.8|2823.1|2830.98|2823.28|2831.06|2823.36|2830.44|2822.74|36
1646082820000|2022-02-28 21:13:40|2830.86|2823.16|2831.03|2823.33|2831.27|2823.57|2830.74|2823.04|32
1646082830000|2022-02-28 21:13:50|2831.05|2823.35|2830.2|2822.5|2831.05|2823.35|2829.88|2822.18|37
1646082840000|2022-02-28 21:14:00|2830.22|2822.52|2828.36|2820.66|2830.22|2822.52|2828.31|2820.61|38
1646082850000|2022-02-28 21:14:10|2828.31|2820.61|2828.28|2820.58|2828.77|2821.07|2828.22|2820.52|30
1646082860000|2022-02-28 21:14:20|2828.3|2820.6|2829.87|2822.17|2829.87|2822.17|2828.3|2820.6|35
1646082870000|2022-02-28 21:14:30|2829.88|2822.18|2830.52|2822.82|2830.7|2823|2829.88|2822.18|37
1646082880000|2022-02-28 21:14:40|2830.42|2822.72|2829.9|2822.2|2830.77|2823.07|2829.9|2822.2|31
1646082890000|2022-02-28 21:14:50|2829.95|2822.25|2828.45|2820.75|2830.13|2822.43|2828.29|2820.59|34
1646082900000|2022-02-28 21:15:00|2828.44|2820.74|2829.12|2821.42|2829.2|2821.5|2828.44|2820.74|32
1646082910000|2022-02-28 21:15:10|2829.25|2821.55|2829.33|2821.63|2829.7|2822|2829.05|2821.35|37
1646082920000|2022-02-28 21:15:20|2829.55|2821.85|2831.04|2823.34|2831.04|2823.34|2829.55|2821.85|34
1646082930000|2022-02-28 21:15:30|2831.15|2823.45|2831.21|2823.51|2831.88|2824.18|2830.73|2823.03|33
1646082940000|2022-02-28 21:15:40|2831.2|2823.5|2830.14|2822.44|2831.44|2823.74|2830.14|2822.44|31
1646082950000|2022-02-28 21:15:50|2830.24|2822.54|2830.52|2822.82|2831.24|2823.54|2830.21|2822.51|35
1646082960000|2022-02-28 21:16:00|2830.53|2822.83|2829.44|2821.74|2830.72|2823.02|2829.15|2821.45|35
1646082970000|2022-02-28 21:16:10|2829.4|2821.7|2829.4|2821.7|2829.58|2821.88|2829.26|2821.56|33
1646082980000|2022-02-28 21:16:20|2829.41|2821.71|2829.46|2821.76|2829.67|2821.97|2829.23|2821.53|29
1646082990000|2022-02-28 21:16:30|2829.5|2821.8|2830.98|2823.28|2831.02|2823.32|2829.5|2821.8|33
1646083000000|2022-02-28 21:16:40|2830.96|2823.26|2830.13|2822.43|2831|2823.3|2829.96|2822.26|23
1646083010000|2022-02-28 21:16:50|2830.14|2822.44|2830.7|2823|2830.7|2823|2829.92|2822.22|20
1646083020000|2022-02-28 21:17:00|2830.69|2822.99|2829.9|2822.2|2830.86|2823.16|2829.71|2822.01|30
1646083030000|2022-02-28 21:17:10|2830.01|2822.31|2829.96|2822.26|2830.08|2822.38|2829.82|2822.12|34
1646083040000|2022-02-28 21:17:20|2829.94|2822.24|2830.03|2822.33|2830.03|2822.33|2829.8|2822.1|26
1646083050000|2022-02-28 21:17:30|2830.08|2822.38|2830.6|2822.9|2830.62|2822.92|2830|2822.3|24
1646083060000|2022-02-28 21:17:40|2830.59|2822.89|2829.88|2822.18|2830.74|2823.04|2829.81|2822.11|36
1646083070000|2022-02-28 21:17:50|2829.84|2822.14|2828.76|2821.06|2829.84|2822.14|2828.76|2821.06|33
1646083080000|2022-02-28 21:18:00|2828.8|2821.1|2828.21|2820.51|2828.88|2821.18|2828.14|2820.44|33
1646083090000|2022-02-28 21:18:10|2828.16|2820.46|2826.99|2819.29|2828.16|2820.46|2826.76|2819.06|34
1646083100000|2022-02-28 21:18:20|2826.66|2818.96|2826.55|2818.85|2827.18|2819.48|2826.4|2818.7|29
1646083110000|2022-02-28 21:18:30|2826.4|2818.7|2826.09|2818.39|2826.79|2819.09|2825.72|2818.02|32
1646083120000|2022-02-28 21:18:40|2826.07|2818.37|2825.02|2817.32|2826.07|2818.37|2824.86|2817.16|32
1646083130000|2022-02-28 21:18:50|2824.83|2817.13|2824.64|2816.94|2824.83|2817.13|2823.86|2816.16|36
1646083140000|2022-02-28 21:19:00|2824.66|2816.96|2825.55|2817.85|2825.55|2817.85|2824.38|2816.68|38
1646083150000|2022-02-28 21:19:10|2825.56|2817.86|2825.67|2817.97|2825.74|2818.04|2825.44|2817.74|34
1646083160000|2022-02-28 21:19:20|2825.66|2817.96|2825.93|2818.23|2825.94|2818.24|2825.62|2817.92|24
1646083170000|2022-02-28 21:19:30|2825.92|2818.22|2826.09|2818.39|2826.16|2818.46|2825.91|2818.21|36
1646083180000|2022-02-28 21:19:40|2826.13|2818.43|2825.6|2817.9|2826.24|2818.54|2825.5|2817.8|21
1646083190000|2022-02-28 21:19:50|2825.54|2817.84|2826.26|2818.56|2826.26|2818.56|2825.45|2817.75|31
1646083200000|2022-02-28 21:20:00|2826.27|2818.57|2825.17|2817.47|2826.74|2819.04|2825.17|2817.47|38
1646083210000|2022-02-28 21:20:10|2825.16|2817.46|2824.55|2816.85|2825.37|2817.67|2824.51|2816.81|39
1646083220000|2022-02-28 21:20:20|2824.53|2816.83|2825.2|2817.5|2825.2|2817.5|2823.78|2816.08|32
1646083230000|2022-02-28 21:20:30|2825.15|2817.45|2825.51|2817.81|2825.9|2818.2|2825.11|2817.41|36
1646083240000|2022-02-28 21:20:40|2825.36|2817.66|2825.81|2818.11|2826.1|2818.4|2825.33|2817.63|32
1646083250000|2022-02-28 21:20:50|2825.8|2818.1|2825.37|2817.67|2826.13|2818.43|2825.16|2817.46|33
1646083260000|2022-02-28 21:21:00|2825.41|2817.71|2823.51|2815.81|2825.52|2817.82|2823.47|2815.77|36
1646083270000|2022-02-28 21:21:10|2823.76|2816.06|2823.63|2815.93|2823.87|2816.17|2823.13|2815.43|38
1646083280000|2022-02-28 21:21:20|2823.27|2815.57|2824.92|2817.22|2825.12|2817.42|2822.81|2815.11|38
1646083290000|2022-02-28 21:21:30|2824.79|2817.09|2825.06|2817.36|2825.44|2817.74|2824.03|2816.33|30
1646083300000|2022-02-28 21:21:40|2825.07|2817.37|2824.98|2817.28|2825.23|2817.53|2824.86|2817.16|19
1646083310000|2022-02-28 21:21:50|2825.07|2817.37|2825.08|2817.38|2825.44|2817.74|2824.96|2817.26|31
1646083320000|2022-02-28 21:22:00|2825.3|2817.6|2825.3|2817.6|2825.49|2817.79|2825.08|2817.38|29
1646083330000|2022-02-28 21:22:10|2825.46|2817.76|2825.6|2817.9|2825.66|2817.96|2825.24|2817.54|29
1646083340000|2022-02-28 21:22:20|2825.95|2818.25|2825.79|2818.09|2826.04|2818.34|2825.36|2817.66|32
1646083350000|2022-02-28 21:22:30|2825.38|2817.68|2827.48|2819.78|2827.48|2819.78|2825.38|2817.68|32
1646083360000|2022-02-28 21:22:40|2827.5|2819.8|2827.86|2820.16|2828.11|2820.41|2827.5|2819.8|28
1646083370000|2022-02-28 21:22:50|2827.93|2820.23|2827.76|2820.06|2827.93|2820.23|2827.27|2819.57|35
1646083380000|2022-02-28 21:23:00|2827.75|2820.05|2828.02|2820.32|2828.09|2820.39|2827.74|2820.04|24
1646083390000|2022-02-28 21:23:10|2828.07|2820.37|2826.63|2818.93|2828.14|2820.44|2826.54|2818.84|32
1646083400000|2022-02-28 21:23:20|2826.66|2818.96|2827.15|2819.45|2827.42|2819.72|2826.66|2818.96|37
1646083410000|2022-02-28 21:23:30|2827.21|2819.51|2827.26|2819.56|2827.34|2819.64|2827.16|2819.46|21
1646083420000|2022-02-28 21:23:40|2827.19|2819.49|2827.25|2819.55|2827.32|2819.62|2827.13|2819.43|26
1646083430000|2022-02-28 21:23:50|2827.24|2819.54|2827.27|2819.57|2828.54|2820.84|2827.23|2819.53|34
1646083440000|2022-02-28 21:24:00|2827.4|2819.7|2825.56|2817.86|2827.56|2819.86|2825.56|2817.86|33
1646083450000|2022-02-28 21:24:10|2825.52|2817.82|2825.56|2817.86|2825.97|2818.27|2825.39|2817.69|34
1646083460000|2022-02-28 21:24:20|2825.57|2817.87|2826.28|2818.58|2826.28|2818.58|2825.31|2817.61|37
1646083470000|2022-02-28 21:24:30|2826.31|2818.61|2827.35|2819.65|2827.38|2819.68|2826.14|2818.44|33
1646083480000|2022-02-28 21:24:40|2827.36|2819.66|2828.34|2820.64|2828.47|2820.77|2827.36|2819.66|35
1646083490000|2022-02-28 21:24:50|2828.31|2820.61|2828.14|2820.44|2828.34|2820.64|2827.98|2820.28|28
1646083500000|2022-02-28 21:25:00|2828.21|2820.51|2827.38|2819.68|2828.42|2820.72|2827.38|2819.68|30
1646083510000|2022-02-28 21:25:10|2827.35|2819.65|2826.4|2818.7|2827.73|2820.03|2826.01|2818.31|39
1646083520000|2022-02-28 21:25:20|2826.46|2818.76|2826.68|2818.98|2826.68|2818.98|2826.17|2818.47|34
1646083530000|2022-02-28 21:25:30|2826.71|2819.01|2826.84|2819.14|2827.06|2819.36|2826.71|2819.01|36
1646083540000|2022-02-28 21:25:40|2826.87|2819.17|2826.93|2819.23|2827.14|2819.44|2826.29|2818.59|35
1646083550000|2022-02-28 21:25:50|2826.95|2819.25|2827.67|2819.97|2827.96|2820.26|2826.95|2819.25|38
1646083560000|2022-02-28 21:26:00|2827.71|2820.01|2827.32|2819.62|2827.85|2820.15|2827.32|2819.62|28
1646083570000|2022-02-28 21:26:10|2827.34|2819.64|2827.13|2819.43|2827.47|2819.77|2827|2819.3|30
1646083580000|2022-02-28 21:26:20|2827.14|2819.44|2826.92|2819.22|2827.14|2819.44|2826.77|2819.07|31
1646083590000|2022-02-28 21:26:30|2826.88|2819.18|2826.66|2818.96|2827.44|2819.74|2826.59|2818.89|30
1646083600000|2022-02-28 21:26:40|2826.57|2818.87|2826.14|2818.44|2826.64|2818.94|2826.07|2818.37|25
1646083610000|2022-02-28 21:26:50|2826.15|2818.45|2827.24|2819.54|2827.57|2819.87|2826.15|2818.45|35
1646083620000|2022-02-28 21:27:00|2827.08|2819.38|2827.25|2819.55|2827.6|2819.9|2827.08|2819.38|36
1646083630000|2022-02-28 21:27:10|2827.28|2819.58|2826.69|2818.99|2827.53|2819.83|2826.69|2818.99|30
1646083640000|2022-02-28 21:27:20|2826.66|2818.96|2826.88|2819.18|2826.99|2819.29|2826.55|2818.85|29
1646083650000|2022-02-28 21:27:30|2826.91|2819.21|2827.41|2819.71|2827.42|2819.72|2826.91|2819.21|32
1646083660000|2022-02-28 21:27:40|2827.4|2819.7|2827.18|2819.48|2827.51|2819.81|2827.08|2819.38|28
1646083670000|2022-02-28 21:27:50|2827.21|2819.51|2827.51|2819.81|2827.8|2820.1|2827.2|2819.5|36
1646083680000|2022-02-28 21:28:00|2827.53|2819.83|2827.76|2820.06|2827.78|2820.08|2827.48|2819.78|30
1646083690000|2022-02-28 21:28:10|2827.75|2820.05|2828.6|2820.9|2828.6|2820.9|2827.75|2820.05|23
1646083700000|2022-02-28 21:28:20|2828.61|2820.91|2828.39|2820.69|2828.62|2820.92|2828.39|2820.69|24
1646083710000|2022-02-28 21:28:30|2828.41|2820.71|2828.57|2820.87|2828.6|2820.9|2828.35|2820.65|32
1646083720000|2022-02-28 21:28:40|2828.58|2820.88|2828.82|2821.12|2829.02|2821.32|2828.52|2820.82|22
1646083730000|2022-02-28 21:28:50|2828.83|2821.13|2829.58|2821.88|2829.65|2821.95|2828.68|2820.98|37
1646083740000|2022-02-28 21:29:00|2829.59|2821.89|2829.46|2821.76|2830.37|2822.67|2829.46|2821.76|34
1646083750000|2022-02-28 21:29:10|2829.69|2821.99|2829.61|2821.91|2829.89|2822.19|2828.63|2820.93|40
1646083760000|2022-02-28 21:29:20|2829.5|2821.8|2829.19|2821.49|2829.56|2821.86|2828.31|2820.61|39
1646083770000|2022-02-28 21:29:30|2829.18|2821.48|2830.11|2822.41|2830.11|2822.41|2829.18|2821.48|28
1646083780000|2022-02-28 21:29:40|2829.92|2822.22|2829.58|2821.88|2830.13|2822.43|2829.48|2821.78|34
1646083790000|2022-02-28 21:29:50|2829.56|2821.86|2827.26|2819.56|2829.89|2822.19|2826.8|2819.1|38
1646083800000|2022-02-28 21:30:00|2827.27|2819.57|2827.68|2819.98|2827.68|2819.98|2827.27|2819.57|31
1646083810000|2022-02-28 21:30:10|2827.75|2820.05|2826.33|2818.63|2827.85|2820.15|2826.33|2818.63|30
1646083820000|2022-02-28 21:30:20|2826.45|2818.75|2825.99|2818.29|2826.69|2818.99|2825.95|2818.25|35
1646083830000|2022-02-28 21:30:30|2826|2818.3|2826.81|2819.11|2826.82|2819.12|2826|2818.3|36
1646083840000|2022-02-28 21:30:40|2826.98|2819.28|2825.89|2818.19|2827.07|2819.37|2825.76|2818.06|36
1646083850000|2022-02-28 21:30:50|2825.96|2818.26|2825.7|2818|2825.96|2818.26|2825.42|2817.72|39
1646083860000|2022-02-28 21:31:00|2825.81|2818.11|2825.25|2817.55|2825.86|2818.16|2824.7|2817|37
1646083870000|2022-02-28 21:31:10|2825.11|2817.41|2824.78|2817.08|2825.11|2817.41|2824.51|2816.81|37
1646083880000|2022-02-28 21:31:20|2824.69|2816.99|2823.69|2815.99|2824.7|2817|2823.46|2815.76|39
1646083890000|2022-02-28 21:31:30|2823.48|2815.78|2823.92|2816.22|2824.52|2816.82|2823.33|2815.63|37
1646083900000|2022-02-28 21:31:40|2823.91|2816.21|2822.84|2815.14|2824.39|2816.69|2822.84|2815.14|39
1646083910000|2022-02-28 21:31:50|2822.79|2815.09|2823.67|2815.97|2823.82|2816.12|2822.79|2815.09|19
1646083920000|2022-02-28 21:32:00|2823.6|2815.9|2823.66|2815.96|2823.67|2815.97|2821.81|2814.11|35
1646083930000|2022-02-28 21:32:10|2823.69|2815.99|2823.69|2815.99|2823.88|2816.18|2823.65|2815.95|30
1646083940000|2022-02-28 21:32:20|2823.73|2816.03|2823.48|2815.78|2823.82|2816.12|2823.34|2815.64|27
1646083950000|2022-02-28 21:32:30|2823.46|2815.76|2822.22|2814.52|2823.57|2815.87|2821.89|2814.19|34
1646083960000|2022-02-28 21:32:40|2822.17|2814.47|2823.36|2815.66|2823.36|2815.66|2822|2814.3|26
1646083970000|2022-02-28 21:32:50|2823.42|2815.72|2824.25|2816.55|2824.25|2816.55|2823.42|2815.72|22
1646083980000|2022-02-28 21:33:00|2824.39|2816.69|2824.69|2816.99|2825.07|2817.37|2824.19|2816.49|37
1646083990000|2022-02-28 21:33:10|2824.7|2817|2825.63|2817.93|2826.39|2818.69|2824.69|2816.99|36
1646084000000|2022-02-28 21:33:20|2825.64|2817.94|2825.29|2817.59|2826.31|2818.61|2825.05|2817.35|37
1646084010000|2022-02-28 21:33:30|2825.3|2817.6|2825.79|2818.09|2825.99|2818.29|2825.3|2817.6|30
1646084020000|2022-02-28 21:33:40|2825.84|2818.14|2825.91|2818.21|2826.06|2818.36|2825.77|2818.07|23
1646084030000|2022-02-28 21:33:50|2825.92|2818.22|2826.77|2819.07|2826.85|2819.15|2825.92|2818.22|34
1646084040000|2022-02-28 21:34:00|2826.68|2818.98|2825.97|2818.27|2826.82|2819.12|2825.95|2818.25|32
1646084050000|2022-02-28 21:34:10|2825.98|2818.28|2826.57|2818.87|2826.57|2818.87|2825.97|2818.27|27
1646084060000|2022-02-28 21:34:20|2826.6|2818.9|2827.41|2819.71|2827.47|2819.77|2826.57|2818.87|31
1646084070000|2022-02-28 21:34:30|2827.47|2819.77|2826.92|2819.22|2827.58|2819.88|2826.75|2819.05|31
1646084080000|2022-02-28 21:34:40|2826.93|2819.23|2826.48|2818.78|2826.94|2819.24|2826.16|2818.46|34
1646084090000|2022-02-28 21:34:50|2826.6|2818.9|2826.43|2818.73|2826.6|2818.9|2826.26|2818.56|33
1646084100000|2022-02-28 21:35:00|2826.56|2818.86|2827.1|2819.4|2827.35|2819.65|2826.56|2818.86|30
1646084110000|2022-02-28 21:35:10|2827.13|2819.43|2827.57|2819.87|2827.69|2819.99|2826.88|2819.18|36
1646084120000|2022-02-28 21:35:20|2827.53|2819.83|2827.73|2820.03|2827.96|2820.26|2827.37|2819.67|38
1646084130000|2022-02-28 21:35:30|2827.47|2819.77|2827.22|2819.52|2827.47|2819.77|2826.74|2819.04|32
1646084140000|2022-02-28 21:35:40|2827.23|2819.53|2826.94|2819.24|2827.24|2819.54|2826.87|2819.17|29
1646084150000|2022-02-28 21:35:50|2826.93|2819.23|2827.36|2819.66|2828.12|2820.42|2826.9|2819.2|35
1646084160000|2022-02-28 21:36:00|2827.41|2819.71|2826.75|2819.05|2827.41|2819.71|2826.58|2818.88|36
1646084170000|2022-02-28 21:36:10|2826.73|2819.03|2827.05|2819.35|2827.4|2819.7|2826.73|2819.03|33
1646084180000|2022-02-28 21:36:20|2827.17|2819.47|2827.1|2819.4|2827.27|2819.57|2827.03|2819.33|26
1646084190000|2022-02-28 21:36:30|2827.11|2819.41|2826.92|2819.22|2827.24|2819.54|2826.92|2819.22|19
1646084200000|2022-02-28 21:36:40|2826.95|2819.25|2826.48|2818.78|2826.95|2819.25|2826.38|2818.68|33
1646084210000|2022-02-28 21:36:50|2826.39|2818.69|2826.55|2818.85|2826.68|2818.98|2826.25|2818.55|24
1646084220000|2022-02-28 21:37:00|2826.58|2818.88|2826.37|2818.67|2827.04|2819.34|2825.65|2817.95|32
1646084230000|2022-02-28 21:37:10|2825.74|2818.04|2825.76|2818.06|2825.8|2818.1|2825.4|2817.7|37
1646084240000|2022-02-28 21:37:20|2825.67|2817.97|2825.21|2817.51|2825.72|2818.02|2825.19|2817.49|37
1646084250000|2022-02-28 21:37:30|2825.23|2817.53|2824.95|2817.25|2825.33|2817.63|2824.63|2816.93|28
1646084260000|2022-02-28 21:37:40|2824.89|2817.19|2824.04|2816.34|2825.03|2817.33|2824.04|2816.34|30
1646084270000|2022-02-28 21:37:50|2824.01|2816.31|2824.8|2817.1|2824.8|2817.1|2823.74|2816.04|32
1646084280000|2022-02-28 21:38:00|2824.83|2817.13|2824.77|2817.07|2825.23|2817.53|2824.77|2817.07|33
1646084290000|2022-02-28 21:38:10|2824.76|2817.06|2824.29|2816.59|2824.76|2817.06|2824.15|2816.45|34
1646084300000|2022-02-28 21:38:20|2824.34|2816.64|2824.37|2816.67|2824.43|2816.73|2824.21|2816.51|24
1646084310000|2022-02-28 21:38:30|2824.39|2816.69|2824.5|2816.8|2825.57|2817.87|2824.29|2816.59|32
1646084320000|2022-02-28 21:38:40|2824.51|2816.81|2824.11|2816.41|2824.95|2817.25|2824.01|2816.31|28
1646084330000|2022-02-28 21:38:50|2824.13|2816.43|2824.36|2816.66|2824.46|2816.76|2823.93|2816.23|32
1646084340000|2022-02-28 21:39:00|2824.35|2816.65|2824.3|2816.6|2824.48|2816.78|2824.3|2816.6|32
1646084350000|2022-02-28 21:39:10|2824.32|2816.62|2825.44|2817.74|2825.44|2817.74|2824.28|2816.58|36
1646084360000|2022-02-28 21:39:20|2825.43|2817.73|2826.06|2818.36|2826.16|2818.46|2825.43|2817.73|31
1646084370000|2022-02-28 21:39:30|2825.96|2818.26|2825.97|2818.27|2826.68|2818.98|2825.91|2818.21|32
1646084380000|2022-02-28 21:39:40|2825.95|2818.25|2825.17|2817.47|2825.96|2818.26|2825.14|2817.44|33
1646084390000|2022-02-28 21:39:50|2825.19|2817.49|2824.79|2817.09|2825.21|2817.51|2824.73|2817.03|34
1646084400000|2022-02-28 21:40:00|2824.85|2817.15|2825.57|2817.87|2825.98|2818.28|2824.85|2817.15|38
1646084410000|2022-02-28 21:40:10|2825.45|2817.75|2825.41|2817.71|2825.51|2817.81|2825.37|2817.67|23
1646084420000|2022-02-28 21:40:20|2825.37|2817.67|2824.96|2817.26|2825.37|2817.67|2824.93|2817.23|30
1646084430000|2022-02-28 21:40:30|2825.19|2817.49|2825.07|2817.37|2825.27|2817.57|2824.96|2817.26|25
1646084440000|2022-02-28 21:40:40|2825.05|2817.35|2824.49|2816.79|2825.07|2817.37|2824.2|2816.5|28
1646084450000|2022-02-28 21:40:50|2824.34|2816.64|2824.9|2817.2|2824.9|2817.2|2824.34|2816.64|34
1646084460000|2022-02-28 21:41:00|2824.91|2817.21|2824.6|2816.9|2825.36|2817.66|2824.6|2816.9|26
1646084470000|2022-02-28 21:41:10|2824.61|2816.91|2824.58|2816.88|2824.88|2817.18|2824.48|2816.78|30
1646084480000|2022-02-28 21:41:20|2824.65|2816.95|2823.87|2816.17|2824.66|2816.96|2823.86|2816.16|30
1646084490000|2022-02-28 21:41:30|2823.91|2816.21|2823.59|2815.89|2823.92|2816.22|2823.51|2815.81|27
1646084500000|2022-02-28 21:41:40|2823.6|2815.9|2823.64|2815.94|2823.69|2815.99|2823.54|2815.84|25
1646084510000|2022-02-28 21:41:50|2823.63|2815.93|2823.44|2815.74|2823.7|2816|2823.21|2815.51|30
1646084520000|2022-02-28 21:42:00|2823.45|2815.75|2823.2|2815.5|2823.76|2816.06|2823.2|2815.5|31
1646084530000|2022-02-28 21:42:10|2823.24|2815.54|2823.35|2815.65|2823.51|2815.81|2823.23|2815.53|24
1646084540000|2022-02-28 21:42:20|2823.34|2815.64|2820.14|2812.44|2823.34|2815.64|2820|2812.3|29
1646084550000|2022-02-28 21:42:30|2820.38|2812.68|2820|2812.3|2820.6|2812.9|2819.71|2812.01|36
1646084560000|2022-02-28 21:42:40|2819.89|2812.19|2820.41|2812.71|2820.64|2812.94|2819.57|2811.87|30
1646084570000|2022-02-28 21:42:50|2820.34|2812.64|2820.02|2812.32|2820.53|2812.83|2819.97|2812.27|21
1646084580000|2022-02-28 21:43:00|2820.03|2812.33|2820.56|2812.86|2820.56|2812.86|2820.03|2812.33|22
1646084590000|2022-02-28 21:43:10|2820.58|2812.88|2821.4|2813.7|2821.79|2814.09|2820.34|2812.64|30
1646084600000|2022-02-28 21:43:20|2821.73|2814.03|2821.51|2813.81|2821.85|2814.15|2821.15|2813.45|29
1646084610000|2022-02-28 21:43:30|2821.73|2814.03|2821.7|2814|2821.8|2814.1|2821.11|2813.41|29
1646084620000|2022-02-28 21:43:40|2821.71|2814.01|2821.68|2813.98|2821.76|2814.06|2821.23|2813.53|29
1646084630000|2022-02-28 21:43:50|2821.58|2813.88|2821|2813.3|2821.72|2814.02|2820.78|2813.08|36
1646084640000|2022-02-28 21:44:00|2821.02|2813.32|2821.89|2814.19|2822.15|2814.45|2820.7|2813|36
1646084650000|2022-02-28 21:44:10|2821.88|2814.18|2822.38|2814.68|2822.64|2814.94|2821.88|2814.18|32
1646084660000|2022-02-28 21:44:20|2822.6|2814.9|2821.25|2813.55|2822.64|2814.94|2821.23|2813.53|34
1646084670000|2022-02-28 21:44:30|2821.32|2813.62|2818.99|2811.29|2821.93|2814.23|2818.3|2810.6|36
1646084680000|2022-02-28 21:44:40|2818.69|2810.99|2818.38|2810.68|2818.69|2810.99|2817.96|2810.26|36
1646084690000|2022-02-28 21:44:50|2818.25|2810.55|2818.4|2810.7|2818.48|2810.78|2818.25|2810.55|25
1646084700000|2022-02-28 21:45:00|2818.32|2810.62|2817.55|2809.85|2818.32|2810.62|2816.96|2809.26|35
1646084710000|2022-02-28 21:45:10|2817.19|2809.49|2815.59|2807.89|2817.19|2809.49|2815.59|2807.89|30
1646084720000|2022-02-28 21:45:20|2815.53|2807.83|2817.93|2810.23|2818.1|2810.4|2815.5|2807.8|37
1646084730000|2022-02-28 21:45:30|2817.84|2810.14|2818.39|2810.69|2818.53|2810.83|2817.76|2810.06|20
1646084740000|2022-02-28 21:45:40|2818.31|2810.61|2818.55|2810.85|2819.07|2811.37|2818.31|2810.61|28
1646084750000|2022-02-28 21:45:50|2818.56|2810.86|2819.68|2811.98|2819.68|2811.98|2818.56|2810.86|37
1646084760000|2022-02-28 21:46:00|2819.71|2812.01|2819.23|2811.53|2819.88|2812.18|2819.08|2811.38|33
1646084770000|2022-02-28 21:46:10|2819.26|2811.56|2821.19|2813.49|2821.41|2813.71|2819.26|2811.56|36
1646084780000|2022-02-28 21:46:20|2821.2|2813.5|2821.91|2814.21|2822.18|2814.48|2820.49|2812.79|32
1646084790000|2022-02-28 21:46:30|2821.81|2814.11|2822.81|2815.11|2823.34|2815.64|2821.75|2814.05|31
1646084800000|2022-02-28 21:46:40|2823.04|2815.34|2821.27|2813.57|2823.42|2815.72|2821.27|2813.57|35
1646084810000|2022-02-28 21:46:50|2821.26|2813.56|2820.41|2812.71|2821.26|2813.56|2820.18|2812.48|37
1646084820000|2022-02-28 21:47:00|2820.4|2812.7|2821.88|2814.18|2821.88|2814.18|2820.12|2812.42|35
1646084830000|2022-02-28 21:47:10|2822.02|2814.32|2821.08|2813.38|2822.69|2814.99|2821.08|2813.38|38
1646084840000|2022-02-28 21:47:20|2821|2813.3|2821.25|2813.55|2821.84|2814.14|2820.86|2813.16|37
1646084850000|2022-02-28 21:47:30|2821.23|2813.53|2821.46|2813.76|2822.25|2814.55|2820.82|2813.12|37
1646084860000|2022-02-28 21:47:40|2821.67|2813.97|2822.08|2814.38|2822.41|2814.71|2821.51|2813.81|37
1646084870000|2022-02-28 21:47:50|2822.21|2814.51|2823.05|2815.35|2823.52|2815.82|2822.21|2814.51|36
1646084880000|2022-02-28 21:48:00|2823.18|2815.48|2822.57|2814.87|2823.27|2815.57|2822.57|2814.87|37
1646084890000|2022-02-28 21:48:10|2822.19|2814.49|2823.22|2815.52|2823.22|2815.52|2822.08|2814.38|28
1646084900000|2022-02-28 21:48:20|2823.08|2815.38|2822.92|2815.22|2823.47|2815.77|2822.84|2815.14|24
1646084910000|2022-02-28 21:48:30|2822.91|2815.21|2823.63|2815.93|2823.75|2816.05|2822.88|2815.18|26
1646084920000|2022-02-28 21:48:40|2823.61|2815.91|2824.12|2816.42|2824.27|2816.57|2823.61|2815.91|32
1646084930000|2022-02-28 21:48:50|2824.16|2816.46|2823.98|2816.28|2824.16|2816.46|2823.81|2816.11|18
1646084940000|2022-02-28 21:49:00|2823.89|2816.19|2824.17|2816.47|2824.18|2816.48|2823.89|2816.19|7
1646084950000|2022-02-28 21:49:10|2824.43|2816.73|2823.71|2816.01|2824.79|2817.09|2823.71|2816.01|36
1646084960000|2022-02-28 21:49:20|2823.75|2816.05|2823.29|2815.59|2823.75|2816.05|2823.04|2815.34|34
1646084970000|2022-02-28 21:49:30|2823.3|2815.6|2823.12|2815.42|2823.61|2815.91|2822.84|2815.14|34
1646084980000|2022-02-28 21:49:40|2823.13|2815.43|2823.49|2815.79|2823.49|2815.79|2822.81|2815.11|32
1646084990000|2022-02-28 21:49:50|2823.31|2815.61|2823.56|2815.86|2823.57|2815.87|2823.08|2815.38|32
1646085000000|2022-02-28 21:50:00|2823.59|2815.89|2824.34|2816.64|2824.5|2816.8|2823.58|2815.88|29
1646085010000|2022-02-28 21:50:10|2824.33|2816.63|2824.56|2816.86|2824.99|2817.29|2824.33|2816.63|31
1646085020000|2022-02-28 21:50:20|2824.79|2817.09|2824.41|2816.71|2824.93|2817.23|2824.36|2816.66|29
1646085030000|2022-02-28 21:50:30|2824.4|2816.7|2824.22|2816.52|2824.4|2816.7|2824.07|2816.37|22
1646085040000|2022-02-28 21:50:40|2824.21|2816.51|2824.48|2816.78|2824.63|2816.93|2824.21|2816.51|25
1646085050000|2022-02-28 21:50:50|2824.49|2816.79|2824.52|2816.82|2824.74|2817.04|2824.44|2816.74|28
1646085060000|2022-02-28 21:51:00|2824.43|2816.73|2824.22|2816.52|2824.49|2816.79|2824.16|2816.46|29
1646085070000|2022-02-28 21:51:10|2824.24|2816.54|2824.73|2817.03|2824.86|2817.16|2824.24|2816.54|22
1646085080000|2022-02-28 21:51:20|2824.58|2816.88|2824.8|2817.1|2824.91|2817.21|2824.38|2816.68|31
1646085090000|2022-02-28 21:51:30|2824.53|2816.83|2824.33|2816.63|2824.89|2817.19|2824.33|2816.63|26
1646085100000|2022-02-28 21:51:40|2824.42|2816.72|2824.96|2817.26|2825.05|2817.35|2824.2|2816.5|31
1646085110000|2022-02-28 21:51:50|2824.68|2816.98|2824.68|2816.98|2824.98|2817.28|2824.27|2816.57|26
1646085120000|2022-02-28 21:52:00|2824.78|2817.08|2824.46|2816.76|2824.95|2817.25|2824|2816.3|27
1646085130000|2022-02-28 21:52:10|2824.49|2816.79|2821.98|2814.28|2824.49|2816.79|2821.63|2813.93|35
1646085140000|2022-02-28 21:52:20|2821.06|2813.36|2820.75|2813.05|2821.43|2813.73|2820.47|2812.77|38
1646085150000|2022-02-28 21:52:30|2820.64|2812.94|2819.56|2811.86|2820.9|2813.2|2819.56|2811.86|36
1646085160000|2022-02-28 21:52:40|2820.1|2812.4|2821.12|2813.42|2821.14|2813.44|2819.43|2811.73|36
1646085170000|2022-02-28 21:52:50|2820.97|2813.27|2821.32|2813.62|2821.38|2813.68|2820.54|2812.84|37
1646085180000|2022-02-28 21:53:00|2821.27|2813.57|2820.44|2812.74|2821.35|2813.65|2820.44|2812.74|24
1646085190000|2022-02-28 21:53:10|2820.46|2812.76|2819.88|2812.18|2820.55|2812.85|2819.85|2812.15|35
1646085200000|2022-02-28 21:53:20|2819.89|2812.19|2820.67|2812.97|2820.82|2813.12|2819.86|2812.16|32
1646085210000|2022-02-28 21:53:30|2820.65|2812.95|2819.94|2812.24|2820.85|2813.15|2819.31|2811.61|35
1646085220000|2022-02-28 21:53:40|2819.96|2812.26|2821.37|2813.67|2821.37|2813.67|2819.7|2812|35
1646085230000|2022-02-28 21:53:50|2821.34|2813.64|2821.6|2813.9|2821.62|2813.92|2821.34|2813.64|32
1646085240000|2022-02-28 21:54:00|2821.85|2814.15|2822.14|2814.44|2822.45|2814.75|2821.38|2813.68|32
1646085250000|2022-02-28 21:54:10|2822.45|2814.75|2822.3|2814.6|2822.51|2814.81|2822.12|2814.42|27
1646085260000|2022-02-28 21:54:20|2822.19|2814.49|2822.57|2814.87|2823.56|2815.86|2822.07|2814.37|38
1646085270000|2022-02-28 21:54:30|2822.26|2814.56|2824.33|2816.63|2824.33|2816.63|2822.23|2814.53|38
1646085280000|2022-02-28 21:54:40|2824.25|2816.55|2824.93|2817.23|2825.19|2817.49|2823.97|2816.27|37
1646085290000|2022-02-28 21:54:50|2825.09|2817.39|2825.38|2817.68|2825.38|2817.68|2824.52|2816.82|34
1646085300000|2022-02-28 21:55:00|2825.4|2817.7|2824.69|2816.99|2825.4|2817.7|2824.34|2816.64|31
1646085310000|2022-02-28 21:55:10|2824.77|2817.07|2824.51|2816.81|2824.88|2817.18|2824|2816.3|28
1646085320000|2022-02-28 21:55:20|2824.35|2816.65|2824.41|2816.71|2824.61|2816.91|2824.12|2816.42|23
1646085330000|2022-02-28 21:55:30|2824.4|2816.7|2824.46|2816.76|2824.48|2816.78|2824.12|2816.42|23
1646085340000|2022-02-28 21:55:40|2824.63|2816.93|2825.53|2817.83|2825.72|2818.02|2824.63|2816.93|25
1646085350000|2022-02-28 21:55:50|2824.87|2817.17|2825.12|2817.42|2825.57|2817.87|2824.64|2816.94|31
1646085360000|2022-02-28 21:56:00|2825.09|2817.39|2826.46|2818.76|2826.46|2818.76|2824.95|2817.25|35
1646085370000|2022-02-28 21:56:10|2826.42|2818.72|2825.16|2817.46|2826.47|2818.77|2825.09|2817.39|31
1646085380000|2022-02-28 21:56:20|2824.57|2816.87|2824.16|2816.46|2824.9|2817.2|2824.03|2816.33|30
1646085390000|2022-02-28 21:56:30|2824.02|2816.32|2822.23|2814.53|2824.2|2816.5|2822.23|2814.53|25
1646085400000|2022-02-28 21:56:40|2822.2|2814.5|2822.62|2814.92|2822.84|2815.14|2821.9|2814.2|34
1646085410000|2022-02-28 21:56:50|2822.75|2815.05|2824.12|2816.42|2824.45|2816.75|2822.75|2815.05|32
1646085420000|2022-02-28 21:57:00|2824.04|2816.34|2823.49|2815.79|2824.38|2816.68|2823.44|2815.74|27
1646085430000|2022-02-28 21:57:10|2823.58|2815.88|2823.93|2816.23|2824.19|2816.49|2823.58|2815.88|25
1646085440000|2022-02-28 21:57:20|2823.91|2816.21|2824.5|2816.8|2824.5|2816.8|2823.91|2816.21|23
1646085450000|2022-02-28 21:57:30|2824.6|2816.9|2824.86|2817.16|2824.95|2817.25|2824.59|2816.89|34
1646085460000|2022-02-28 21:57:40|2824.87|2817.17|2825.03|2817.33|2825.03|2817.33|2824.67|2816.97|31
1646085470000|2022-02-28 21:57:50|2825.1|2817.4|2825.83|2818.13|2826.11|2818.41|2824.99|2817.29|34
1646085480000|2022-02-28 21:58:00|2825.59|2817.89|2825.24|2817.54|2825.77|2818.07|2825.2|2817.5|28
1646085490000|2022-02-28 21:58:10|2825.08|2817.38|2825.16|2817.46|2825.18|2817.48|2824.76|2817.06|31
1646085500000|2022-02-28 21:58:20|2825.36|2817.66|2825.19|2817.49|2825.36|2817.66|2825.04|2817.34|28
1646085510000|2022-02-28 21:58:30|2825.17|2817.47|2824.96|2817.26|2825.34|2817.64|2824.93|2817.23|27
1646085520000|2022-02-28 21:58:40|2825|2817.3|2825.15|2817.45|2825.22|2817.52|2825|2817.3|17
1646085530000|2022-02-28 21:58:50|2825.19|2817.49|2825.04|2817.34|2825.19|2817.49|2825|2817.3|16
1646085540000|2022-02-28 21:59:00|2825.01|2817.31|2825.46|2817.76|2825.47|2817.77|2825.01|2817.31|21
1646085550000|2022-02-28 21:59:10|2825.45|2817.75|2824.97|2817.27|2825.81|2818.11|2824.77|2817.07|30
1646085560000|2022-02-28 21:59:20|2825.08|2817.38|2824.58|2816.88|2825.08|2817.38|2824.21|2816.51|33
1646085570000|2022-02-28 21:59:30|2824.29|2816.59|2823.34|2815.64|2824.45|2816.75|2823.32|2815.62|29
1646085580000|2022-02-28 21:59:40|2823.33|2815.63|2824.97|2817.27|2824.99|2817.29|2823.24|2815.54|29
1646085590000|2022-02-28 21:59:50|2824.94|2817.24|2825.11|2817.41|2825.2|2817.5|2824.94|2817.24|27
1646085600000|2022-02-28 22:00:00|2825.1|2817.4|2825.71|2818.01|2825.83|2818.13|2825.02|2817.32|29
1646085610000|2022-02-28 22:00:10|2825.69|2817.99|2826.44|2818.74|2826.44|2818.74|2825.69|2817.99|26
1646085620000|2022-02-28 22:00:20|2826.42|2818.72|2827.44|2819.74|2827.44|2819.74|2826.42|2818.72|36
1646085630000|2022-02-28 22:00:30|2827.49|2819.79|2827.04|2819.34|2827.49|2819.79|2826.06|2818.36|31
1646085640000|2022-02-28 22:00:40|2827.12|2819.42|2827.13|2819.43|2827.69|2819.99|2827.12|2819.42|33
1646085650000|2022-02-28 22:00:50|2827.14|2819.44|2825.13|2817.43|2827.15|2819.45|2825.13|2817.43|32
1646085660000|2022-02-28 22:01:00|2825.23|2817.53|2826.18|2818.48|2826.27|2818.57|2824.74|2817.04|33
1646085670000|2022-02-28 22:01:10|2826.21|2818.51|2826.5|2818.8|2826.5|2818.8|2826.19|2818.49|24
1646085680000|2022-02-28 22:01:20|2826.51|2818.81|2826.53|2818.83|2826.56|2818.86|2826.49|2818.79|25
1646085690000|2022-02-28 22:01:30|2826.52|2818.82|2826.45|2818.75|2826.52|2818.82|2826.28|2818.58|26
1646085700000|2022-02-28 22:01:40|2826.48|2818.78|2826.55|2818.85|2826.56|2818.86|2826.46|2818.76|12
1646085710000|2022-02-28 22:01:50|2826.54|2818.84|2826.71|2819.01|2826.71|2819.01|2826.51|2818.81|19
1646085720000|2022-02-28 22:02:00|2826.7|2819|2826.63|2818.93|2826.94|2819.24|2826.63|2818.93|18
1646085730000|2022-02-28 22:02:10|2826.55|2818.85|2827|2819.3|2827|2819.3|2825.43|2817.73|32
1646085740000|2022-02-28 22:02:20|2826.91|2819.21|2827.43|2819.73|2827.46|2819.76|2826.89|2819.19|20
1646085750000|2022-02-28 22:02:30|2827.42|2819.72|2827.84|2820.14|2827.85|2820.15|2827.42|2819.72|25
1646085760000|2022-02-28 22:02:40|2827.8|2820.1|2827.82|2820.12|2827.82|2820.12|2827.73|2820.03|13
1646085770000|2022-02-28 22:02:50|2827.78|2820.08|2826.92|2819.22|2827.78|2820.08|2826.87|2819.17|32
1646085780000|2022-02-28 22:03:00|2826.96|2819.26|2827.49|2819.79|2827.51|2819.81|2826.96|2819.26|18
1646085790000|2022-02-28 22:03:10|2827.5|2819.8|2828.6|2820.9|2828.6|2820.9|2827.5|2819.8|21
1646085800000|2022-02-28 22:03:20|2828.99|2821.29|2832.18|2824.48|2832.2|2824.5|2828.99|2821.29|31
1646085810000|2022-02-28 22:03:30|2832.1|2824.4|2832.61|2824.91|2832.61|2824.91|2832.08|2824.38|31
1646085820000|2022-02-28 22:03:40|2832.6|2824.9|2831.83|2824.13|2832.6|2824.9|2831.31|2823.61|35
1646085830000|2022-02-28 22:03:50|2831.84|2824.14|2832.04|2824.34|2832.04|2824.34|2831.72|2824.02|27
1646085840000|2022-02-28 22:04:00|2831.94|2824.24|2831.97|2824.27|2832.01|2824.31|2831.83|2824.13|21
1646085850000|2022-02-28 22:04:10|2831.99|2824.29|2834.34|2826.64|2834.35|2826.65|2831.99|2824.29|34
1646085860000|2022-02-28 22:04:20|2834.32|2826.62|2834.16|2826.46|2834.36|2826.66|2833.95|2826.25|30
1646085870000|2022-02-28 22:04:30|2833.91|2826.21|2834.17|2826.47|2834.17|2826.47|2833.8|2826.1|21
1646085880000|2022-02-28 22:04:40|2834.1|2826.4|2834.21|2826.51|2834.25|2826.55|2834.03|2826.33|25
1646085890000|2022-02-28 22:04:50|2834.26|2826.56|2834.16|2826.46|2834.3|2826.6|2834.16|2826.46|26
1646085900000|2022-02-28 22:05:00|2834.15|2826.45|2834.21|2826.51|2834.31|2826.61|2834.14|2826.44|31
1646085910000|2022-02-28 22:05:10|2834.22|2826.52|2833.57|2825.87|2834.25|2826.55|2833.57|2825.87|21
1646085920000|2022-02-28 22:05:20|2833.54|2825.84|2832.95|2825.25|2833.54|2825.84|2832.54|2824.84|36
1646085930000|2022-02-28 22:05:30|2833.17|2825.47|2833.45|2825.75|2833.81|2826.11|2833.02|2825.32|36
1646085940000|2022-02-28 22:05:40|2833.43|2825.73|2833.17|2825.47|2833.51|2825.81|2833.11|2825.41|25
1646085950000|2022-02-28 22:05:50|2833.2|2825.5|2832.44|2824.74|2833.2|2825.5|2832.41|2824.71|16
1646085960000|2022-02-28 22:06:00|2832.5|2824.8|2832.46|2824.76|2832.53|2824.83|2832.4|2824.7|18
1646085970000|2022-02-28 22:06:10|2832.51|2824.81|2832.51|2824.81|2832.55|2824.85|2832.5|2824.8|5
1646085980000|2022-02-28 22:06:20|2832.6|2824.9|2833.24|2825.54|2833.25|2825.55|2832.58|2824.88|23
1646085990000|2022-02-28 22:06:30|2833.16|2825.46|2833.14|2825.44|2833.26|2825.56|2833.13|2825.43|21
1646086000000|2022-02-28 22:06:40|2832.95|2825.25|2832.48|2824.78|2832.95|2825.25|2832.37|2824.67|22
1646086010000|2022-02-28 22:06:50|2832.46|2824.76|2832.51|2824.81|2832.56|2824.86|2832.43|2824.73|19
1646086020000|2022-02-28 22:07:00|2832.54|2824.84|2832.57|2824.87|2833.13|2825.43|2832.54|2824.84|29
1646086030000|2022-02-28 22:07:10|2832.6|2824.9|2834.2|2826.5|2834.2|2826.5|2832.6|2824.9|29
1646086040000|2022-02-28 22:07:20|2834.31|2826.61|2837.46|2829.76|2837.49|2829.79|2834.06|2826.36|30
1646086050000|2022-02-28 22:07:30|2837.57|2829.87|2840.61|2832.91|2840.61|2832.91|2836.88|2829.18|39
1646086060000|2022-02-28 22:07:40|2840.76|2833.06|2848.27|2840.57|2848.27|2840.57|2840.76|2833.06|40
1646086070000|2022-02-28 22:07:50|2849.28|2841.58|2847.88|2840.18|2851.45|2843.75|2847.33|2839.63|39
1646086080000|2022-02-28 22:08:00|2847.95|2840.25|2847.84|2840.14|2848.76|2841.06|2847.11|2839.41|38
1646086090000|2022-02-28 22:08:10|2847.85|2840.15|2851.2|2843.5|2851.34|2843.64|2847.85|2840.15|40
1646086100000|2022-02-28 22:08:20|2851.21|2843.51|2849.23|2841.53|2851.51|2843.81|2849.23|2841.53|36
1646086110000|2022-02-28 22:08:30|2849.21|2841.51|2847.8|2840.1|2849.31|2841.61|2847.55|2839.85|35
1646086120000|2022-02-28 22:08:40|2847.82|2840.12|2847.06|2839.36|2847.82|2840.12|2846.25|2838.55|37
1646086130000|2022-02-28 22:08:50|2847.07|2839.37|2847.84|2840.14|2847.84|2840.14|2846.7|2839|34
1646086140000|2022-02-28 22:09:00|2847.83|2840.13|2849.41|2841.71|2849.44|2841.74|2847.72|2840.02|37
1646086150000|2022-02-28 22:09:10|2849.44|2841.74|2849.71|2842.01|2849.8|2842.1|2849.3|2841.6|39
1646086160000|2022-02-28 22:09:20|2849.64|2841.94|2850.17|2842.47|2850.17|2842.47|2849.64|2841.94|33
1646086170000|2022-02-28 22:09:30|2850.19|2842.49|2851.22|2843.52|2851.67|2843.97|2850.19|2842.49|34
1646086180000|2022-02-28 22:09:40|2851.14|2843.44|2851.89|2844.19|2852.07|2844.37|2851.06|2843.36|39
1646086190000|2022-02-28 22:09:50|2852.05|2844.35|2851.98|2844.28|2852.48|2844.78|2851.97|2844.27|30
1646086200000|2022-02-28 22:10:00|2851.82|2844.12|2850.2|2842.5|2852.16|2844.46|2849.75|2842.05|38
1646086210000|2022-02-28 22:10:10|2850.19|2842.49|2849.75|2842.05|2850.19|2842.49|2849.36|2841.66|34
1646086220000|2022-02-28 22:10:20|2849.4|2841.7|2848.12|2840.42|2849.79|2842.09|2848.06|2840.36|36
1646086230000|2022-02-28 22:10:30|2848.57|2840.87|2848.66|2840.96|2848.66|2840.96|2848.08|2840.38|38
1646086240000|2022-02-28 22:10:40|2848.65|2840.95|2849.15|2841.45|2849.45|2841.75|2847.84|2840.14|38
1646086250000|2022-02-28 22:10:50|2849.11|2841.41|2848.91|2841.21|2849.13|2841.43|2848.61|2840.91|29
1646086260000|2022-02-28 22:11:00|2848.64|2840.94|2848.63|2840.93|2849.03|2841.33|2847.8|2840.1|35
1646086270000|2022-02-28 22:11:10|2848.6|2840.9|2848.76|2841.06|2848.83|2841.13|2847.97|2840.27|35
1646086280000|2022-02-28 22:11:20|2848.45|2840.75|2846.27|2838.57|2848.71|2841.01|2846.27|2838.57|36
1646086290000|2022-02-28 22:11:30|2846.13|2838.43|2846.76|2839.06|2846.76|2839.06|2846.06|2838.36|38
1646086300000|2022-02-28 22:11:40|2846.66|2838.96|2846.43|2838.73|2846.94|2839.24|2846.02|2838.32|34
1646086310000|2022-02-28 22:11:50|2846.36|2838.66|2846.23|2838.53|2846.41|2838.71|2845.98|2838.28|21
1646086320000|2022-02-28 22:12:00|2846.19|2838.49|2848.05|2840.35|2848.26|2840.56|2845.99|2838.29|26
1646086330000|2022-02-28 22:12:10|2848.04|2840.34|2848|2840.3|2848.27|2840.57|2847.93|2840.23|33
1646086340000|2022-02-28 22:12:20|2847.92|2840.22|2848.23|2840.53|2848.29|2840.59|2847.82|2840.12|27
1646086350000|2022-02-28 22:12:30|2848.22|2840.52|2848.61|2840.91|2848.68|2840.98|2848.08|2840.38|29
1646086360000|2022-02-28 22:12:40|2848.63|2840.93|2846.93|2839.23|2848.68|2840.98|2846.91|2839.21|36
1646086370000|2022-02-28 22:12:50|2846.99|2839.29|2844.27|2836.57|2846.99|2839.29|2844.14|2836.44|37
1646086380000|2022-02-28 22:13:00|2844.33|2836.63|2845.25|2837.55|2845.39|2837.69|2844.28|2836.58|36
1646086390000|2022-02-28 22:13:10|2845.29|2837.59|2845.43|2837.73|2845.73|2838.03|2845.29|2837.59|32
1646086400000|2022-02-28 22:13:20|2845.37|2837.67|2844.86|2837.16|2845.37|2837.67|2844.82|2837.12|27
1646086410000|2022-02-28 22:13:30|2844.87|2837.17|2845.04|2837.34|2845.17|2837.47|2844.86|2837.16|29
1646086420000|2022-02-28 22:13:40|2845.07|2837.37|2845.31|2837.61|2845.58|2837.88|2845.07|2837.37|26
1646086430000|2022-02-28 22:13:50|2845.45|2837.75|2845.24|2837.54|2845.56|2837.86|2845.19|2837.49|29
1646086440000|2022-02-28 22:14:00|2845.08|2837.38|2843.69|2835.99|2845.12|2837.42|2843.48|2835.78|36
1646086450000|2022-02-28 22:14:10|2843.62|2835.92|2842.39|2834.69|2843.76|2836.06|2841.39|2833.69|38
1646086460000|2022-02-28 22:14:20|2841.98|2834.28|2842.11|2834.41|2842.26|2834.56|2841.36|2833.66|32
1646086470000|2022-02-28 22:14:30|2841.77|2834.07|2841.36|2833.66|2842.11|2834.41|2841.36|2833.66|21
1646086480000|2022-02-28 22:14:40|2841.33|2833.63|2841.87|2834.17|2841.93|2834.23|2841.09|2833.39|22
1646086490000|2022-02-28 22:14:50|2842.06|2834.36|2841.41|2833.71|2842.26|2834.56|2841.41|2833.71|34
1646086500000|2022-02-28 22:15:00|2841.43|2833.73|2841.83|2834.13|2841.84|2834.14|2841.41|2833.71|23
1646086510000|2022-02-28 22:15:10|2841.8|2834.1|2841.64|2833.94|2841.88|2834.18|2841.3|2833.6|23
1646086520000|2022-02-28 22:15:20|2841.57|2833.87|2841.45|2833.75|2841.79|2834.09|2841.29|2833.59|31
1646086530000|2022-02-28 22:15:30|2841.41|2833.71|2841.44|2833.74|2841.48|2833.78|2841.41|2833.71|12
1646086540000|2022-02-28 22:15:40|2841.56|2833.86|2841.54|2833.84|2841.67|2833.97|2841.14|2833.44|20
1646086550000|2022-02-28 22:15:50|2841.51|2833.81|2840.89|2833.19|2841.51|2833.81|2840.59|2832.89|34
1646086560000|2022-02-28 22:16:00|2840.91|2833.21|2841.12|2833.42|2841.73|2834.03|2840.32|2832.62|31
1646086570000|2022-02-28 22:16:10|2841.11|2833.41|2840.82|2833.12|2841.11|2833.41|2839.68|2831.98|21
1646086580000|2022-02-28 22:16:20|2839.72|2832.02|2841.66|2833.96|2841.73|2834.03|2839.68|2831.98|35
1646086590000|2022-02-28 22:16:30|2841.74|2834.04|2843.77|2836.07|2843.77|2836.07|2841.68|2833.98|40
1646086600000|2022-02-28 22:16:40|2843.84|2836.14|2843.83|2836.13|2844.05|2836.35|2843.81|2836.11|32
1646086610000|2022-02-28 22:16:50|2843.72|2836.02|2844.02|2836.32|2844.15|2836.45|2843.69|2835.99|32
1646086620000|2022-02-28 22:17:00|2844|2836.3|2843.39|2835.69|2844.03|2836.33|2843.39|2835.69|34
1646086630000|2022-02-28 22:17:10|2843.42|2835.72|2844.2|2836.5|2844.24|2836.54|2843.39|2835.69|29
1646086640000|2022-02-28 22:17:20|2844.18|2836.48|2844.51|2836.81|2844.53|2836.83|2844.15|2836.45|21
1646086650000|2022-02-28 22:17:30|2844.36|2836.66|2844.26|2836.56|2844.71|2837.01|2844.2|2836.5|19
1646086660000|2022-02-28 22:17:40|2844.01|2836.31|2844.2|2836.5|2844.35|2836.65|2843.91|2836.21|26
1646086670000|2022-02-28 22:17:50|2844.19|2836.49|2842.5|2834.8|2844.19|2836.49|2842.5|2834.8|32
1646086680000|2022-02-28 22:18:00|2842.41|2834.71|2842.89|2835.19|2843.35|2835.65|2842.35|2834.65|18
1646086690000|2022-02-28 22:18:10|2843.05|2835.35|2842.92|2835.22|2843.05|2835.35|2842.79|2835.09|22
1646086700000|2022-02-28 22:18:20|2842.76|2835.06|2844|2836.3|2844.07|2836.37|2842.76|2835.06|30
1646086710000|2022-02-28 22:18:30|2844.01|2836.31|2843.85|2836.15|2844.01|2836.31|2843.67|2835.97|35
1646086720000|2022-02-28 22:18:40|2843.83|2836.13|2844.31|2836.61|2844.33|2836.63|2843.63|2835.93|31
1646086730000|2022-02-28 22:18:50|2844.19|2836.49|2844.4|2836.7|2844.4|2836.7|2844.01|2836.31|28
1646086740000|2022-02-28 22:19:00|2844.31|2836.61|2844.13|2836.43|2844.31|2836.61|2843.82|2836.12|31
1646086750000|2022-02-28 22:19:10|2844.11|2836.41|2845.27|2837.57|2845.28|2837.58|2843.98|2836.28|35
1646086760000|2022-02-28 22:19:20|2845.28|2837.58|2845.78|2838.08|2845.88|2838.18|2844.74|2837.04|34
1646086770000|2022-02-28 22:19:30|2845.77|2838.07|2847.54|2839.84|2847.88|2840.18|2845.73|2838.03|37
1646086780000|2022-02-28 22:19:40|2847.53|2839.83|2846.93|2839.23|2847.53|2839.83|2846.55|2838.85|30
1646086790000|2022-02-28 22:19:50|2846.91|2839.21|2847.66|2839.96|2847.73|2840.03|2846.91|2839.21|33
1646086800000|2022-02-28 22:20:00|2847.67|2839.97|2846.85|2839.15|2847.68|2839.98|2846.85|2839.15|29
1646086810000|2022-02-28 22:20:10|2846.83|2839.13|2845.86|2838.16|2846.98|2839.28|2845.56|2837.86|33
1646086820000|2022-02-28 22:20:20|2845.84|2838.14|2843.15|2835.45|2845.89|2838.19|2843.13|2835.43|37
1646086830000|2022-02-28 22:20:30|2843.14|2835.44|2843.74|2836.04|2843.74|2836.04|2842.71|2835.01|33
1646086840000|2022-02-28 22:20:40|2843.65|2835.95|2845.82|2838.12|2845.82|2838.12|2843.36|2835.66|36
1646086850000|2022-02-28 22:20:50|2845.66|2837.96|2842.72|2835.02|2846.2|2838.5|2842.5|2834.8|39
1646086860000|2022-02-28 22:21:00|2842.59|2834.89|2842.11|2834.41|2842.66|2834.96|2842.11|2834.41|38
1646086870000|2022-02-28 22:21:10|2842.27|2834.57|2842.36|2834.66|2842.61|2834.91|2841.28|2833.58|36
1646086880000|2022-02-28 22:21:20|2842.4|2834.7|2841.99|2834.29|2842.57|2834.87|2841.99|2834.29|32
1646086890000|2022-02-28 22:21:30|2842.17|2834.47|2842.48|2834.78|2842.86|2835.16|2842.11|2834.41|26
1646086900000|2022-02-28 22:21:40|2842.62|2834.92|2842.2|2834.5|2843.03|2835.33|2842.15|2834.45|32
1646086910000|2022-02-28 22:21:50|2842.44|2834.74|2842.75|2835.05|2842.92|2835.22|2842.27|2834.57|36
1646086920000|2022-02-28 22:22:00|2842.76|2835.06|2842.46|2834.76|2843.58|2835.88|2842.46|2834.76|34
1646086930000|2022-02-28 22:22:10|2842.47|2834.77|2842.44|2834.74|2843.05|2835.35|2841.43|2833.73|24
1646086940000|2022-02-28 22:22:20|2842.41|2834.71|2843.28|2835.58|2843.28|2835.58|2841.98|2834.28|31
1646086950000|2022-02-28 22:22:30|2843.57|2835.87|2845.87|2838.17|2845.87|2838.17|2843.57|2835.87|35
1646086960000|2022-02-28 22:22:40|2845.94|2838.24|2849.73|2842.03|2849.93|2842.23|2845.94|2838.24|39
1646086970000|2022-02-28 22:22:50|2849.82|2842.12|2849.23|2841.53|2849.87|2842.17|2849.05|2841.35|40
1646086980000|2022-02-28 22:23:00|2849.25|2841.55|2851.62|2843.92|2851.64|2843.94|2849.11|2841.41|36
1646086990000|2022-02-28 22:23:10|2851.71|2844.01|2851.85|2844.15|2852.05|2844.35|2851.69|2843.99|33
1646087000000|2022-02-28 22:23:20|2851.81|2844.11|2851.28|2843.58|2852.04|2844.34|2850.71|2843.01|38
1646087010000|2022-02-28 22:23:30|2851.5|2843.8|2852.75|2845.05|2852.76|2845.06|2851.5|2843.8|30
1646087020000|2022-02-28 22:23:40|2852.68|2844.98|2852.99|2845.29|2853.23|2845.53|2852.38|2844.68|33
1646087030000|2022-02-28 22:23:50|2853.06|2845.36|2852.76|2845.06|2853.16|2845.46|2852.61|2844.91|31
1646087040000|2022-02-28 22:24:00|2852.89|2845.19|2852.97|2845.27|2853.2|2845.5|2852.75|2845.05|29
1646087050000|2022-02-28 22:24:10|2853.09|2845.39|2852.09|2844.39|2853.15|2845.45|2852.06|2844.36|36
1646087060000|2022-02-28 22:24:20|2852.04|2844.34|2850.88|2843.18|2852.08|2844.38|2849.67|2841.97|37
1646087070000|2022-02-28 22:24:30|2850.84|2843.14|2850.68|2842.98|2851.02|2843.32|2850.68|2842.98|35
1646087080000|2022-02-28 22:24:40|2850.67|2842.97|2850.4|2842.7|2850.67|2842.97|2849.59|2841.89|35
1646087090000|2022-02-28 22:24:50|2850.41|2842.71|2850.47|2842.77|2850.73|2843.03|2850.26|2842.56|38
1646087100000|2022-02-28 22:25:00|2850.48|2842.78|2849.65|2841.95|2850.48|2842.78|2849.65|2841.95|32
1646087110000|2022-02-28 22:25:10|2849.72|2842.02|2847.88|2840.18|2849.73|2842.03|2847.88|2840.18|35
1646087120000|2022-02-28 22:25:20|2847.96|2840.26|2847.74|2840.04|2847.96|2840.26|2847.57|2839.87|33
1646087130000|2022-02-28 22:25:30|2847.66|2839.96|2848.13|2840.43|2848.18|2840.48|2847.47|2839.77|31
1646087140000|2022-02-28 22:25:40|2848.12|2840.42|2848.37|2840.67|2848.66|2840.96|2848.03|2840.33|37
1646087150000|2022-02-28 22:25:50|2848.27|2840.57|2848.56|2840.86|2848.64|2840.94|2847.46|2839.76|33
1646087160000|2022-02-28 22:26:00|2848.59|2840.89|2849.77|2842.07|2849.78|2842.08|2848.58|2840.88|31
1646087170000|2022-02-28 22:26:10|2849.71|2842.01|2849.92|2842.22|2849.97|2842.27|2849.71|2842.01|21
1646087180000|2022-02-28 22:26:20|2849.9|2842.2|2849.76|2842.06|2850.06|2842.36|2849.67|2841.97|26
1646087190000|2022-02-28 22:26:30|2849.72|2842.02|2849.63|2841.93|2849.81|2842.11|2849.58|2841.88|34
1646087200000|2022-02-28 22:26:40|2849.62|2841.92|2851.9|2844.2|2851.9|2844.2|2849.11|2841.41|29
1646087210000|2022-02-28 22:26:50|2852.05|2844.35|2853.18|2845.48|2853.26|2845.56|2851.98|2844.28|37
1646087220000|2022-02-28 22:27:00|2853.16|2845.46|2853.06|2845.36|2853.33|2845.63|2852.82|2845.12|31
1646087230000|2022-02-28 22:27:10|2853.08|2845.38|2853.2|2845.5|2853.33|2845.63|2852.67|2844.97|34
1646087240000|2022-02-28 22:27:20|2853.14|2845.44|2853.36|2845.66|2853.44|2845.74|2853.14|2845.44|29
1646087250000|2022-02-28 22:27:30|2853.38|2845.68|2854.19|2846.49|2854.19|2846.49|2853.28|2845.58|28
1646087260000|2022-02-28 22:27:40|2854.16|2846.46|2854.28|2846.58|2854.36|2846.66|2854.16|2846.46|26
1646087270000|2022-02-28 22:27:50|2854.29|2846.59|2854.01|2846.31|2854.32|2846.62|2853.79|2846.09|29
1646087280000|2022-02-28 22:28:00|2854.07|2846.37|2854.01|2846.31|2854.19|2846.49|2853.86|2846.16|32
1646087290000|2022-02-28 22:28:10|2853.85|2846.15|2853.53|2845.83|2854.09|2846.39|2853.53|2845.83|32
1646087300000|2022-02-28 22:28:20|2853.54|2845.84|2853.35|2845.65|2853.64|2845.94|2853.22|2845.52|33
1646087310000|2022-02-28 22:28:30|2853.28|2845.58|2853.41|2845.71|2853.8|2846.1|2853.28|2845.58|20
1646087320000|2022-02-28 22:28:40|2853.6|2845.9|2853.49|2845.79|2853.7|2846|2853.49|2845.79|19
1646087330000|2022-02-28 22:28:50|2853.48|2845.78|2853.64|2845.94|2853.68|2845.98|2853.38|2845.68|23
1646087340000|2022-02-28 22:29:00|2853.67|2845.97|2853.72|2846.02|2853.74|2846.04|2853.66|2845.96|23
1646087350000|2022-02-28 22:29:10|2853.71|2846.01|2853.78|2846.08|2853.79|2846.09|2853.33|2845.63|28
1646087360000|2022-02-28 22:29:20|2853.8|2846.1|2854.04|2846.34|2854.15|2846.45|2853.78|2846.08|28
1646087370000|2022-02-28 22:29:30|2854.03|2846.33|2854.03|2846.33|2854.25|2846.55|2853.92|2846.22|27
1646087380000|2022-02-28 22:29:40|2854.04|2846.34|2854.41|2846.71|2854.7|2847|2854.03|2846.33|22
1646087390000|2022-02-28 22:29:50|2854.28|2846.58|2854.12|2846.42|2854.28|2846.58|2854.12|2846.42|5
1646087400000|2022-02-28 22:30:00|2854.11|2846.41|2854.99|2847.29|2854.99|2847.29|2854.11|2846.41|13
1646087410000|2022-02-28 22:30:10|2854.94|2847.24|2855.78|2848.08|2855.9|2848.2|2854.84|2847.14|19
1646087420000|2022-02-28 22:30:20|2855.9|2848.2|2856.07|2848.37|2856.07|2848.37|2855.3|2847.6|13
1646087430000|2022-02-28 22:30:30|2856.09|2848.39|2856.17|2848.47|2856.17|2848.47|2856.05|2848.35|11
1646087440000|2022-02-28 22:30:40|2855.92|2848.22|2867.63|2859.93|2867.77|2860.07|2855.83|2848.13|33
1646087450000|2022-02-28 22:30:50|2868.11|2860.41|2867.5|2859.8|2868.56|2860.86|2866.96|2859.26|34
1646087460000|2022-02-28 22:31:00|2867.46|2859.76|2862|2854.3|2867.46|2859.76|2862|2854.3|38
1646087470000|2022-02-28 22:31:10|2862.18|2854.48|2860.78|2853.08|2862.18|2854.48|2860.28|2852.58|34
1646087480000|2022-02-28 22:31:20|2860.92|2853.22|2860.75|2853.05|2861.69|2853.99|2860.13|2852.43|33
1646087490000|2022-02-28 22:31:30|2860.76|2853.06|2860.3|2852.6|2860.76|2853.06|2860.21|2852.51|39
1646087500000|2022-02-28 22:31:40|2860.27|2852.57|2860.14|2852.44|2860.57|2852.87|2860.06|2852.36|29
1646087510000|2022-02-28 22:31:50|2860.13|2852.43|2860.55|2852.85|2860.78|2853.08|2860.02|2852.32|33
1646087520000|2022-02-28 22:32:00|2860.56|2852.86|2860.64|2852.94|2861.04|2853.34|2860.56|2852.86|34
1646087530000|2022-02-28 22:32:10|2860.67|2852.97|2860.64|2852.94|2860.91|2853.21|2860.58|2852.88|31
1646087540000|2022-02-28 22:32:20|2860.2|2852.5|2860.38|2852.68|2860.57|2852.87|2860.16|2852.46|25
1646087550000|2022-02-28 22:32:30|2860.39|2852.69|2860.31|2852.61|2860.4|2852.7|2860.11|2852.41|24
1646087560000|2022-02-28 22:32:40|2860.28|2852.58|2879.56|2871.86|2884.53|2876.83|2860.11|2852.41|35
1646087570000|2022-02-28 22:32:50|2883.83|2876.13|2896.66|2888.96|2898.74|2891.04|2883.83|2876.13|39
1646087580000|2022-02-28 22:33:00|2897.29|2889.59|2900.56|2892.86|2901.44|2893.74|2895.32|2887.62|39
1646087590000|2022-02-28 22:33:10|2900.89|2893.19|2901.1|2893.4|2902.08|2894.38|2900.72|2893.02|40
1646087600000|2022-02-28 22:33:20|2900.68|2892.98|2902.28|2894.58|2903.15|2895.45|2900.68|2892.98|39
1646087610000|2022-02-28 22:33:30|2902.52|2894.82|2903.23|2895.53|2903.34|2895.64|2902.36|2894.66|39
1646087620000|2022-02-28 22:33:40|2903.58|2895.88|2903.26|2895.56|2903.58|2895.88|2902.83|2895.13|39
1646087630000|2022-02-28 22:33:50|2903.34|2895.64|2904.14|2896.44|2904.14|2896.44|2902|2894.3|38
1646087640000|2022-02-28 22:34:00|2904.06|2896.36|2923.17|2915.47|2923.17|2915.47|2904.06|2896.36|39
1646087650000|2022-02-28 22:34:10|2924.03|2916.33|2933.2|2925.5|2933.57|2925.87|2922.83|2915.13|38
1646087660000|2022-02-28 22:34:20|2933.05|2925.35|2925.52|2917.82|2934.5|2926.8|2924.39|2916.69|40
1646087670000|2022-02-28 22:34:30|2925.11|2917.41|2914.08|2906.38|2925.33|2917.63|2912.69|2904.99|40
1646087680000|2022-02-28 22:34:40|2914.84|2907.14|2913.23|2905.53|2915.17|2907.47|2912.31|2904.61|37
1646087690000|2022-02-28 22:34:50|2912.96|2905.26|2913.18|2905.48|2913.5|2905.8|2912.17|2904.47|36
1646087700000|2022-02-28 22:35:00|2912.98|2905.28|2913.58|2905.88|2914.68|2906.98|2912.75|2905.05|39
1646087710000|2022-02-28 22:35:10|2913.42|2905.72|2916.38|2908.68|2916.92|2909.22|2912.82|2905.12|39
1646087720000|2022-02-28 22:35:20|2916.81|2909.11|2928.76|2921.06|2928.76|2921.06|2916.69|2908.99|40
1646087730000|2022-02-28 22:35:30|2928.87|2921.17|2943.27|2935.57|2943.27|2935.57|2928.87|2921.17|35
1646087740000|2022-02-28 22:35:40|2943.64|2935.94|2940.87|2933.17|2948.49|2940.79|2940.67|2932.97|36
1646087750000|2022-02-28 22:35:50|2940.28|2932.58|2932.63|2924.93|2940.93|2933.23|2932.25|2924.55|39
1646087760000|2022-02-28 22:36:00|2932.66|2924.96|2927.84|2920.14|2932.87|2925.17|2927.81|2920.11|39
1646087770000|2022-02-28 22:36:10|2927.89|2920.19|2934|2926.3|2934|2926.3|2927.89|2920.19|38
1646087780000|2022-02-28 22:36:20|2933.77|2926.07|2948.58|2940.88|2948.58|2940.88|2933.77|2926.07|40
1646087790000|2022-02-28 22:36:30|2947.31|2939.61|2952.92|2945.22|2953.1|2945.4|2947.31|2939.61|39
1646087800000|2022-02-28 22:36:40|2952.54|2944.84|2952.95|2945.25|2953.69|2945.99|2951.72|2944.02|31
1646087810000|2022-02-28 22:36:50|2952.94|2945.24|2947.07|2939.37|2952.94|2945.24|2947.07|2939.37|38
1646087820000|2022-02-28 22:37:00|2947.21|2939.51|2942.3|2934.6|2947.33|2939.63|2937.18|2929.48|40
1646087830000|2022-02-28 22:37:10|2941.71|2934.01|2948.81|2941.11|2948.82|2941.12|2941.71|2934.01|40
1646087840000|2022-02-28 22:37:20|2948.87|2941.17|2946.88|2939.18|2951.46|2943.76|2946.88|2939.18|38
1646087850000|2022-02-28 22:37:30|2946.97|2939.27|2946.71|2939.01|2949.28|2941.58|2945.89|2938.19|38
1646087860000|2022-02-28 22:37:40|2946.31|2938.61|2945.69|2937.99|2946.31|2938.61|2944.09|2936.39|39
1646087870000|2022-02-28 22:37:50|2945.66|2937.96|2946.03|2938.33|2947.17|2939.47|2944.73|2937.03|40
1646087880000|2022-02-28 22:38:00|2945.95|2938.25|2945.17|2937.47|2946.43|2938.73|2942.07|2934.37|39
1646087890000|2022-02-28 22:38:10|2945.88|2938.18|2942.16|2934.46|2945.98|2938.28|2941.88|2934.18|37
1646087900000|2022-02-28 22:38:20|2942.2|2934.5|2927.52|2919.82|2942.2|2934.5|2927.52|2919.82|40
1646087910000|2022-02-28 22:38:30|2927.37|2919.67|2932.38|2924.68|2932.41|2924.71|2927.37|2919.67|40
1646087920000|2022-02-28 22:38:40|2932.53|2924.83|2937.18|2929.48|2939.68|2931.98|2932.53|2924.83|40
1646087930000|2022-02-28 22:38:50|2936.66|2928.96|2934.65|2926.95|2937.14|2929.44|2934.3|2926.6|37
1646087940000|2022-02-28 22:39:00|2934.45|2926.75|2932.07|2924.37|2934.45|2926.75|2932.07|2924.37|37
1646087950000|2022-02-28 22:39:10|2932.3|2924.6|2930.72|2923.02|2932.55|2924.85|2929.13|2921.43|40
1646087960000|2022-02-28 22:39:20|2930.56|2922.86|2924.88|2917.18|2930.77|2923.07|2924.86|2917.16|38
1646087970000|2022-02-28 22:39:30|2924.71|2917.01|2920.54|2912.84|2924.72|2917.02|2920.54|2912.84|40
1646087980000|2022-02-28 22:39:40|2920.89|2913.19|2926.08|2918.38|2926.21|2918.51|2920.89|2913.19|39
1646087990000|2022-02-28 22:39:50|2926.14|2918.44|2926.76|2919.06|2927.91|2920.21|2926.14|2918.44|36
1646088000000|2022-02-28 22:40:00|2926.77|2919.07|2927.03|2919.33|2927.48|2919.78|2926.57|2918.87|34
1646088010000|2022-02-28 22:40:10|2927.12|2919.42|2930.64|2922.94|2930.73|2923.03|2925.38|2917.68|39
1646088020000|2022-02-28 22:40:20|2930.82|2923.12|2931.46|2923.76|2931.88|2924.18|2930.28|2922.58|37
1646088030000|2022-02-28 22:40:30|2931.73|2924.03|2929.56|2921.86|2931.76|2924.06|2929.56|2921.86|36
1646088040000|2022-02-28 22:40:40|2929.37|2921.67|2925.06|2917.36|2929.77|2922.07|2924.23|2916.53|40
1646088050000|2022-02-28 22:40:50|2925.71|2918.01|2926.44|2918.74|2928.06|2920.36|2925.56|2917.86|39
1646088060000|2022-02-28 22:41:00|2926.43|2918.73|2925.15|2917.45|2926.43|2918.73|2924.93|2917.23|37
1646088070000|2022-02-28 22:41:10|2925.32|2917.62|2926.1|2918.4|2926.15|2918.45|2925.1|2917.4|37
1646088080000|2022-02-28 22:41:20|2926.06|2918.36|2928.05|2920.35|2928.5|2920.8|2925.87|2918.17|35
1646088090000|2022-02-28 22:41:30|2928.07|2920.37|2930.2|2922.5|2930.44|2922.74|2928.07|2920.37|36
1646088100000|2022-02-28 22:41:40|2930.22|2922.52|2924.72|2917.02|2931.07|2923.37|2924.54|2916.84|39
1646088110000|2022-02-28 22:41:50|2924.63|2916.93|2927.37|2919.67|2929.12|2921.42|2924.54|2916.84|38
1646088120000|2022-02-28 22:42:00|2927.35|2919.65|2926.8|2919.1|2928.27|2920.57|2926.8|2919.1|40
1646088130000|2022-02-28 22:42:10|2926.82|2919.12|2926|2918.3|2927|2919.3|2925.92|2918.22|34
1646088140000|2022-02-28 22:42:20|2925.91|2918.21|2925.27|2917.57|2926.11|2918.41|2924.62|2916.92|35
1646088150000|2022-02-28 22:42:30|2925.35|2917.65|2928.04|2920.34|2928.04|2920.34|2925.35|2917.65|38
1646088160000|2022-02-28 22:42:40|2928.06|2920.36|2926.96|2919.26|2928.1|2920.4|2926.79|2919.09|38
1646088170000|2022-02-28 22:42:50|2926.95|2919.25|2923.52|2915.82|2926.95|2919.25|2923.4|2915.7|37
1646088180000|2022-02-28 22:43:00|2923.45|2915.75|2925.4|2917.7|2925.4|2917.7|2923.32|2915.62|37
1646088190000|2022-02-28 22:43:10|2925.41|2917.71|2922.74|2915.04|2925.43|2917.73|2922.65|2914.95|40
1646088200000|2022-02-28 22:43:20|2922.69|2914.99|2923.17|2915.47|2923.59|2915.89|2922.64|2914.94|35
1646088210000|2022-02-28 22:43:30|2923.16|2915.46|2924.84|2917.14|2925.68|2917.98|2922.85|2915.15|39
1646088220000|2022-02-28 22:43:40|2924.73|2917.03|2924.8|2917.1|2924.88|2917.18|2923.4|2915.7|39
1646088230000|2022-02-28 22:43:50|2924.81|2917.11|2924.36|2916.66|2924.86|2917.16|2924.11|2916.41|32
1646088240000|2022-02-28 22:44:00|2924.37|2916.67|2924.43|2916.73|2924.68|2916.98|2924.32|2916.62|33
1646088250000|2022-02-28 22:44:10|2924.62|2916.92|2921.7|2914|2924.62|2916.92|2920.24|2912.54|38
1646088260000|2022-02-28 22:44:20|2921.81|2914.11|2921.79|2914.09|2921.93|2914.23|2921.19|2913.49|40
1646088270000|2022-02-28 22:44:30|2922.2|2914.5|2921.42|2913.72|2922.67|2914.97|2921.42|2913.72|35
1646088280000|2022-02-28 22:44:40|2921.75|2914.05|2922.89|2915.19|2923.33|2915.63|2921.47|2913.77|37
1646088290000|2022-02-28 22:44:50|2922.86|2915.16|2922.7|2915|2923.13|2915.43|2922.57|2914.87|38
1646088300000|2022-02-28 22:45:00|2922.75|2915.05|2923.08|2915.38|2923.64|2915.94|2922.75|2915.05|40
1646088310000|2022-02-28 22:45:10|2923.11|2915.41|2921.15|2913.45|2923.55|2915.85|2921.02|2913.32|34
1646088320000|2022-02-28 22:45:20|2921.06|2913.36|2919.51|2911.81|2921.06|2913.36|2919.32|2911.62|38
1646088330000|2022-02-28 22:45:30|2919.54|2911.84|2920.22|2912.52|2920.22|2912.52|2919.03|2911.33|37
1646088340000|2022-02-28 22:45:40|2920.5|2912.8|2919.34|2911.64|2920.84|2913.14|2919.34|2911.64|37
1646088350000|2022-02-28 22:45:50|2919.31|2911.61|2917.77|2910.07|2919.58|2911.88|2917.72|2910.02|38
1646088360000|2022-02-28 22:46:00|2917.73|2910.03|2912.95|2905.25|2918.09|2910.39|2912.95|2905.25|38
1646088370000|2022-02-28 22:46:10|2912.94|2905.24|2916.3|2908.6|2917.24|2909.54|2912.15|2904.45|38
1646088380000|2022-02-28 22:46:20|2916.27|2908.57|2918.48|2910.78|2918.87|2911.17|2915.97|2908.27|35
1646088390000|2022-02-28 22:46:30|2918.02|2910.32|2919.03|2911.33|2919.16|2911.46|2917.56|2909.86|39
1646088400000|2022-02-28 22:46:40|2919.05|2911.35|2923.1|2915.4|2923.18|2915.48|2918.47|2910.77|38
1646088410000|2022-02-28 22:46:50|2923.21|2915.51|2922.94|2915.24|2928.04|2920.34|2922.85|2915.15|34
1646088420000|2022-02-28 22:47:00|2922.92|2915.22|2927.29|2919.59|2930.51|2922.81|2922.55|2914.85|39
1646088430000|2022-02-28 22:47:10|2927.23|2919.53|2920.22|2912.52|2928.06|2920.36|2920.22|2912.52|39
1646088440000|2022-02-28 22:47:20|2920.75|2913.05|2925.44|2917.74|2925.44|2917.74|2916.88|2909.18|39
1646088450000|2022-02-28 22:47:30|2925.01|2917.31|2923.2|2915.5|2926.45|2918.75|2923.11|2915.41|39
1646088460000|2022-02-28 22:47:40|2923.14|2915.44|2924.78|2917.08|2925.76|2918.06|2923.04|2915.34|39
1646088470000|2022-02-28 22:47:50|2924.46|2916.76|2921.01|2913.31|2924.87|2917.17|2920.9|2913.2|39
1646088480000|2022-02-28 22:48:00|2920.94|2913.24|2921.28|2913.58|2922.8|2915.1|2920.21|2912.51|36
1646088490000|2022-02-28 22:48:10|2921.37|2913.67|2923.97|2916.27|2924.22|2916.52|2921.35|2913.65|39
1646088500000|2022-02-28 22:48:20|2923.26|2915.56|2923.45|2915.75|2924.05|2916.35|2922.96|2915.26|37
1646088510000|2022-02-28 22:48:30|2923.44|2915.74|2923.55|2915.85|2923.77|2916.07|2922.21|2914.51|36
1646088520000|2022-02-28 22:48:40|2923.58|2915.88|2924.94|2917.24|2925.96|2918.26|2923.53|2915.83|38
1646088530000|2022-02-28 22:48:50|2924.92|2917.22|2924.67|2916.97|2925.22|2917.52|2924.16|2916.46|36
1646088540000|2022-02-28 22:49:00|2924.68|2916.98|2921.78|2914.08|2924.76|2917.06|2921.76|2914.06|39
1646088550000|2022-02-28 22:49:10|2921.44|2913.74|2922.67|2914.97|2922.67|2914.97|2921.38|2913.68|36
1646088560000|2022-02-28 22:49:20|2921.91|2914.21|2922.04|2914.34|2922.48|2914.78|2921.84|2914.14|34
1646088570000|2022-02-28 22:49:30|2921.94|2914.24|2922.14|2914.44|2922.14|2914.44|2921.09|2913.39|36
1646088580000|2022-02-28 22:49:40|2922.13|2914.43|2923.54|2915.84|2923.54|2915.84|2921.9|2914.2|33
1646088590000|2022-02-28 22:49:50|2923.84|2916.14|2924.66|2916.96|2925.45|2917.75|2923.33|2915.63|39
1646088600000|2022-02-28 22:50:00|2924.45|2916.75|2924.48|2916.78|2924.83|2917.13|2924.25|2916.55|36
1646088610000|2022-02-28 22:50:10|2924.73|2917.03|2921.58|2913.88|2925.19|2917.49|2921.58|2913.88|39
1646088620000|2022-02-28 22:50:20|2921.77|2914.07|2922.22|2914.52|2922.38|2914.68|2921.4|2913.7|37
1646088630000|2022-02-28 22:50:30|2922.29|2914.59|2923.48|2915.78|2923.61|2915.91|2922.29|2914.59|34
1646088640000|2022-02-28 22:50:40|2923.79|2916.09|2927.77|2920.07|2927.77|2920.07|2923.64|2915.94|37
1646088650000|2022-02-28 22:50:50|2928.02|2920.32|2925.19|2917.49|2928.16|2920.46|2925.17|2917.47|37
1646088660000|2022-02-28 22:51:00|2924.9|2917.2|2921.71|2914.01|2924.9|2917.2|2921.71|2914.01|39
1646088670000|2022-02-28 22:51:10|2921.97|2914.27|2915.06|2907.36|2922|2914.3|2915.06|2907.36|37
1646088680000|2022-02-28 22:51:20|2914.76|2907.06|2919.47|2911.77|2919.47|2911.77|2914.76|2907.06|36
1646088690000|2022-02-28 22:51:30|2919.48|2911.78|2916.99|2909.29|2919.98|2912.28|2916.5|2908.8|30
1646088700000|2022-02-28 22:51:40|2916.58|2908.88|2909.76|2902.06|2919.98|2912.28|2909.17|2901.47|33
1646088710000|2022-02-28 22:51:50|2910.22|2902.52|2918.92|2911.22|2918.99|2911.29|2910.22|2902.52|34
1646088720000|2022-02-28 22:52:00|2919.98|2912.28|2910.37|2902.67|2919.98|2912.28|2909.79|2902.09|39
1646088730000|2022-02-28 22:52:10|2910.39|2902.69|2909.47|2901.77|2910.44|2902.74|2908.05|2900.35|35
1646088740000|2022-02-28 22:52:20|2909.7|2902|2910.32|2902.62|2911.41|2903.71|2909.7|2902|37
1646088750000|2022-02-28 22:52:30|2910.39|2902.69|2909.36|2901.66|2911.14|2903.44|2909.28|2901.58|36
1646088760000|2022-02-28 22:52:40|2909.06|2901.36|2908.02|2900.32|2909.12|2901.42|2907.63|2899.93|37
1646088770000|2022-02-28 22:52:50|2908.18|2900.48|2907.03|2899.33|2908.23|2900.53|2907.03|2899.33|33
1646088780000|2022-02-28 22:53:00|2907.07|2899.37|2901.7|2894|2907.07|2899.37|2901.63|2893.93|39
1646088790000|2022-02-28 22:53:10|2901.77|2894.07|2906.74|2899.04|2906.79|2899.09|2901.74|2894.04|40
1646088800000|2022-02-28 22:53:20|2906.71|2899.01|2901.63|2893.93|2906.71|2899.01|2901.58|2893.88|36
1646088810000|2022-02-28 22:53:30|2901.67|2893.97|2901.76|2894.06|2903|2895.3|2901.56|2893.86|38
1646088820000|2022-02-28 22:53:40|2901.8|2894.1|2901.98|2894.28|2903.85|2896.15|2901.63|2893.93|38
1646088830000|2022-02-28 22:53:50|2901.91|2894.21|2898.42|2890.72|2902.76|2895.06|2898.18|2890.48|38
1646088840000|2022-02-28 22:54:00|2898.31|2890.61|2901.67|2893.97|2901.67|2893.97|2897.99|2890.29|36
1646088850000|2022-02-28 22:54:10|2901.51|2893.81|2902.6|2894.9|2902.98|2895.28|2900.88|2893.18|37
1646088860000|2022-02-28 22:54:20|2902.43|2894.73|2900.47|2892.77|2902.43|2894.73|2900.22|2892.52|37
1646088870000|2022-02-28 22:54:30|2900.46|2892.76|2900.42|2892.72|2900.52|2892.82|2900.24|2892.54|35
1646088880000|2022-02-28 22:54:40|2900.46|2892.76|2898.38|2890.68|2900.52|2892.82|2898.05|2890.35|39
1646088890000|2022-02-28 22:54:50|2898.37|2890.67|2898.48|2890.78|2899.01|2891.31|2897.73|2890.03|37
1646088900000|2022-02-28 22:55:00|2898.47|2890.77|2898.52|2890.82|2898.69|2890.99|2897.21|2889.51|34
1646088910000|2022-02-28 22:55:10|2899.26|2891.56|2900.67|2892.97|2900.76|2893.06|2899.01|2891.31|39
1646088920000|2022-02-28 22:55:20|2900.71|2893.01|2900.92|2893.22|2901.91|2894.21|2900.71|2893.01|31
1646088930000|2022-02-28 22:55:30|2900.8|2893.1|2908.61|2900.91|2908.61|2900.91|2899.34|2891.64|33
1646088940000|2022-02-28 22:55:40|2908.86|2901.16|2904.82|2897.12|2910.14|2902.44|2904.59|2896.89|37
1646088950000|2022-02-28 22:55:50|2904.73|2897.03|2907.18|2899.48|2907.23|2899.53|2904.73|2897.03|38
1646088960000|2022-02-28 22:56:00|2907.19|2899.49|2902.47|2894.77|2907.24|2899.54|2901.19|2893.49|38
1646088970000|2022-02-28 22:56:10|2902.32|2894.62|2902.31|2894.61|2903.87|2896.17|2902.18|2894.48|39
1646088980000|2022-02-28 22:56:20|2902.39|2894.69|2900.91|2893.21|2903.45|2895.75|2900.72|2893.02|38
1646088990000|2022-02-28 22:56:30|2900.66|2892.96|2902.63|2894.93|2903.24|2895.54|2900.66|2892.96|39
1646089000000|2022-02-28 22:56:40|2902.65|2894.95|2903.15|2895.45|2903.29|2895.59|2901.51|2893.81|38
1646089010000|2022-02-28 22:56:50|2903.13|2895.43|2900.8|2893.1|2904.26|2896.56|2900.8|2893.1|37
1646089020000|2022-02-28 22:57:00|2900.79|2893.09|2900.71|2893.01|2901.3|2893.6|2900.65|2892.95|35
1646089030000|2022-02-28 22:57:10|2900.96|2893.26|2904.78|2897.08|2904.83|2897.13|2900.77|2893.07|37
1646089040000|2022-02-28 22:57:20|2905.15|2897.45|2904.65|2896.95|2906.11|2898.41|2903.91|2896.21|36
1646089050000|2022-02-28 22:57:30|2904.7|2897|2905.28|2897.58|2905.78|2898.08|2904.67|2896.97|34
1646089060000|2022-02-28 22:57:40|2904.97|2897.27|2905.78|2898.08|2906.14|2898.44|2904.97|2897.27|35
1646089070000|2022-02-28 22:57:50|2905.87|2898.17|2901.15|2893.45|2905.92|2898.22|2900.97|2893.27|38
1646089080000|2022-02-28 22:58:00|2901.45|2893.75|2904.29|2896.59|2904.63|2896.93|2898.49|2890.79|38
1646089090000|2022-02-28 22:58:10|2904.23|2896.53|2904.1|2896.4|2904.83|2897.13|2903.57|2895.87|38
1646089100000|2022-02-28 22:58:20|2904.15|2896.45|2905.07|2897.37|2905.07|2897.37|2903.44|2895.74|40
1646089110000|2022-02-28 22:58:30|2904.61|2896.91|2900.9|2893.2|2904.61|2896.91|2900.13|2892.43|38
1646089120000|2022-02-28 22:58:40|2900.81|2893.11|2904.12|2896.42|2904.32|2896.62|2898.86|2891.16|40
1646089130000|2022-02-28 22:58:50|2904.18|2896.48|2902.69|2894.99|2904.18|2896.48|2902.18|2894.48|39
1646089140000|2022-02-28 22:59:00|2902.88|2895.18|2906.81|2899.11|2907.09|2899.39|2902.88|2895.18|38
1646089150000|2022-02-28 22:59:10|2907.04|2899.34|2901.92|2894.22|2907.04|2899.34|2901.55|2893.85|39
1646089160000|2022-02-28 22:59:20|2902.14|2894.44|2900.47|2892.77|2902.15|2894.45|2898.95|2891.25|39
1646089170000|2022-02-28 22:59:30|2900.61|2892.91|2901.96|2894.26|2902.65|2894.95|2900.61|2892.91|39
1646089180000|2022-02-28 22:59:40|2901.97|2894.27|2896.71|2889.01|2902.43|2894.73|2896.71|2889.01|40
1646089190000|2022-02-28 22:59:50|2896.39|2888.69|2900.4|2892.7|2900.4|2892.7|2891.25|2883.55|40
1646089200000|2022-02-28 23:00:00|2900.95|2893.25|2907.92|2900.22|2908.62|2900.92|2900.38|2892.68|40
1646089210000|2022-02-28 23:00:10|2908.19|2900.49|2908.48|2900.78|2910.95|2903.25|2908.19|2900.49|39
1646089220000|2022-02-28 23:00:20|2908.76|2901.06|2908.5|2900.8|2911.82|2904.12|2908.5|2900.8|40
1646089230000|2022-02-28 23:00:30|2908.96|2901.26|2901.54|2893.84|2908.96|2901.26|2901.54|2893.84|39
1646089240000|2022-02-28 23:00:40|2901.88|2894.18|2901.96|2894.26|2902.75|2895.05|2898.7|2891|40
1646089250000|2022-02-28 23:00:50|2902.41|2894.71|2902.35|2894.65|2904.65|2896.95|2902|2894.3|37
1646089260000|2022-02-28 23:01:00|2902.09|2894.39|2901.84|2894.14|2902.92|2895.22|2899.82|2892.12|39
1646089270000|2022-02-28 23:01:10|2901.85|2894.15|2901.49|2893.79|2901.9|2894.2|2900.67|2892.97|38
1646089280000|2022-02-28 23:01:20|2901.2|2893.5|2901.42|2893.72|2901.54|2893.84|2899.41|2891.71|36
1646089290000|2022-02-28 23:01:30|2901.53|2893.83|2901.78|2894.08|2901.97|2894.27|2901.38|2893.68|34
1646089300000|2022-02-28 23:01:40|2901.95|2894.25|2904.45|2896.75|2904.45|2896.75|2901.18|2893.48|38
1646089310000|2022-02-28 23:01:50|2904.01|2896.31|2903.38|2895.68|2904.18|2896.48|2902.93|2895.23|36
1646089320000|2022-02-28 23:02:00|2903.47|2895.77|2906.3|2898.6|2906.3|2898.6|2903.47|2895.77|36
1646089330000|2022-02-28 23:02:10|2906.58|2898.88|2904.02|2896.32|2906.67|2898.97|2903.52|2895.82|36
1646089340000|2022-02-28 23:02:20|2904.05|2896.35|2901.79|2894.09|2904.7|2897|2901.26|2893.56|37
1646089350000|2022-02-28 23:02:30|2901.72|2894.02|2902.14|2894.44|2902.56|2894.86|2900.37|2892.67|37
1646089360000|2022-02-28 23:02:40|2902.22|2894.52|2901.36|2893.66|2902.28|2894.58|2900.26|2892.56|39
1646089370000|2022-02-28 23:02:50|2901.38|2893.68|2904.83|2897.13|2906.13|2898.43|2901.32|2893.62|38
1646089380000|2022-02-28 23:03:00|2904.93|2897.23|2906.57|2898.87|2909.92|2902.22|2904.92|2897.22|39
1646089390000|2022-02-28 23:03:10|2906.73|2899.03|2906.47|2898.77|2909.41|2901.71|2905.84|2898.14|39
1646089400000|2022-02-28 23:03:20|2906.43|2898.73|2908.26|2900.56|2908.37|2900.67|2905.56|2897.86|39
1646089410000|2022-02-28 23:03:30|2907.84|2900.14|2906.13|2898.43|2907.93|2900.23|2905.01|2897.31|38
1646089420000|2022-02-28 23:03:40|2906.12|2898.42|2906.29|2898.59|2906.47|2898.77|2903.87|2896.17|37
1646089430000|2022-02-28 23:03:50|2906.08|2898.38|2904.52|2896.82|2906.19|2898.49|2904.2|2896.5|34
1646089440000|2022-02-28 23:04:00|2904.61|2896.91|2907.56|2899.86|2908.03|2900.33|2903.91|2896.21|35
1646089450000|2022-02-28 23:04:10|2907.49|2899.79|2904.51|2896.81|2908.61|2900.91|2904.51|2896.81|39
1646089460000|2022-02-28 23:04:20|2904.14|2896.44|2906.27|2898.57|2906.86|2899.16|2903.36|2895.66|40
1646089470000|2022-02-28 23:04:30|2906.71|2899.01|2905.05|2897.35|2906.8|2899.1|2905.05|2897.35|38
1646089480000|2022-02-28 23:04:40|2905.28|2897.58|2905.35|2897.65|2905.83|2898.13|2905.17|2897.47|38
1646089490000|2022-02-28 23:04:50|2905.34|2897.64|2904.06|2896.36|2905.41|2897.71|2902.23|2894.53|38
1646089500000|2022-02-28 23:05:00|2904|2896.3|2903.42|2895.72|2904.71|2897.01|2903.42|2895.72|37
1646089510000|2022-02-28 23:05:10|2902.54|2894.84|2906.1|2898.4|2907.03|2899.33|2901.54|2893.84|39
1646089520000|2022-02-28 23:05:20|2906|2898.3|2906.37|2898.67|2907.04|2899.34|2903.66|2895.96|40
1646089530000|2022-02-28 23:05:30|2906.76|2899.06|2905.61|2897.91|2906.91|2899.21|2905.36|2897.66|36
1646089540000|2022-02-28 23:05:40|2905.9|2898.2|2905.64|2897.94|2906.54|2898.84|2905.55|2897.85|34
1646089550000|2022-02-28 23:05:50|2905.78|2898.08|2906.33|2898.63|2906.33|2898.63|2905.02|2897.32|34
1646089560000|2022-02-28 23:06:00|2906.42|2898.72|2905.96|2898.26|2907.07|2899.37|2905.54|2897.84|31
1646089570000|2022-02-28 23:06:10|2905.95|2898.25|2906.49|2898.79|2907.75|2900.05|2905.95|2898.25|35
1646089580000|2022-02-28 23:06:20|2907.9|2900.2|2906.4|2898.7|2907.9|2900.2|2906.3|2898.6|36
1646089590000|2022-02-28 23:06:30|2906.39|2898.69|2906.4|2898.7|2906.51|2898.81|2906.09|2898.39|33
1646089600000|2022-02-28 23:06:40|2906.45|2898.75|2904.62|2896.92|2906.49|2898.79|2903.69|2895.99|34
1646089610000|2022-02-28 23:06:50|2904.53|2896.83|2903.77|2896.07|2905.56|2897.86|2903.61|2895.91|39
1646089620000|2022-02-28 23:07:00|2903.78|2896.08|2904.24|2896.54|2904.71|2897.01|2903.78|2896.08|33
1646089630000|2022-02-28 23:07:10|2904.23|2896.53|2905.95|2898.25|2907.05|2899.35|2904.23|2896.53|38
1646089640000|2022-02-28 23:07:20|2906.01|2898.31|2907.96|2900.26|2908.32|2900.62|2906|2898.3|38
1646089650000|2022-02-28 23:07:30|2907.9|2900.2|2907.93|2900.23|2908.13|2900.43|2907.32|2899.62|39
1646089660000|2022-02-28 23:07:40|2907.98|2900.28|2907.78|2900.08|2908.59|2900.89|2907.78|2900.08|39
1646089670000|2022-02-28 23:07:50|2907.8|2900.1|2909.01|2901.31|2909.01|2901.31|2907.46|2899.76|36
1646089680000|2022-02-28 23:08:00|2908.99|2901.29|2908.99|2901.29|2909.1|2901.4|2908.02|2900.32|39
1646089690000|2022-02-28 23:08:10|2908.69|2900.99|2908.69|2900.99|2909.32|2901.62|2907.5|2899.8|40
1646089700000|2022-02-28 23:08:20|2908.86|2901.16|2910.07|2902.37|2910.07|2902.37|2908.33|2900.63|36
1646089710000|2022-02-28 23:08:30|2910.25|2902.55|2910.54|2902.84|2910.65|2902.95|2909.79|2902.09|35
1646089720000|2022-02-28 23:08:40|2910.52|2902.82|2909.69|2901.99|2910.55|2902.85|2908.35|2900.65|35
1646089730000|2022-02-28 23:08:50|2909.71|2902.01|2910.17|2902.47|2910.72|2903.02|2909.7|2902|34
1646089740000|2022-02-28 23:09:00|2910.39|2902.69|2909.17|2901.47|2910.83|2903.13|2908.71|2901.01|38
1646089750000|2022-02-28 23:09:10|2909.14|2901.44|2908.31|2900.61|2909.75|2902.05|2908.17|2900.47|38
1646089760000|2022-02-28 23:09:20|2908.6|2900.9|2908.34|2900.64|2909.15|2901.45|2908.14|2900.44|39
1646089770000|2022-02-28 23:09:30|2908.44|2900.74|2907.79|2900.09|2908.44|2900.74|2907.74|2900.04|35
1646089780000|2022-02-28 23:09:40|2907.87|2900.17|2907.47|2899.77|2907.87|2900.17|2906.48|2898.78|36
1646089790000|2022-02-28 23:09:50|2907.41|2899.71|2908.96|2901.26|2909.33|2901.63|2907.28|2899.58|37
1646089800000|2022-02-28 23:10:00|2909|2901.3|2908.85|2901.15|2909.91|2902.21|2908.85|2901.15|31
1646089810000|2022-02-28 23:10:10|2908.84|2901.14|2910.08|2902.38|2910.47|2902.77|2908.82|2901.12|35
1646089820000|2022-02-28 23:10:20|2910.07|2902.37|2910.29|2902.59|2910.47|2902.77|2909.57|2901.87|22
1646089830000|2022-02-28 23:10:30|2910.58|2902.88|2911.43|2903.73|2911.58|2903.88|2910.46|2902.76|34
1646089840000|2022-02-28 23:10:40|2911.48|2903.78|2911.92|2904.22|2912.91|2905.21|2911.48|2903.78|35
1646089850000|2022-02-28 23:10:50|2911.91|2904.21|2912.37|2904.67|2913.52|2905.82|2911.82|2904.12|36
1646089860000|2022-02-28 23:11:00|2912.44|2904.74|2913.62|2905.92|2914.28|2906.58|2912.27|2904.57|36
1646089870000|2022-02-28 23:11:10|2913.77|2906.07|2914.7|2907|2917.25|2909.55|2913.77|2906.07|39
1646089880000|2022-02-28 23:11:20|2914.82|2907.12|2915.92|2908.22|2915.99|2908.29|2914.28|2906.58|37
1646089890000|2022-02-28 23:11:30|2915.81|2908.11|2916.41|2908.71|2916.64|2908.94|2915.33|2907.63|36
1646089900000|2022-02-28 23:11:40|2916.48|2908.78|2916.51|2908.81|2916.52|2908.82|2915.95|2908.25|37
1646089910000|2022-02-28 23:11:50|2916.48|2908.78|2915.77|2908.07|2917.11|2909.41|2915.2|2907.5|34
1646089920000|2022-02-28 23:12:00|2915.72|2908.02|2914.59|2906.89|2915.73|2908.03|2913.81|2906.11|36
1646089930000|2022-02-28 23:12:10|2914.6|2906.9|2913.24|2905.54|2915.01|2907.31|2913.24|2905.54|40
1646089940000|2022-02-28 23:12:20|2913.39|2905.69|2913.98|2906.28|2915.01|2907.31|2911.78|2904.08|39
1646089950000|2022-02-28 23:12:30|2914.35|2906.65|2915.05|2907.35|2915.34|2907.64|2913.9|2906.2|36
1646089960000|2022-02-28 23:12:40|2914.92|2907.22|2921.19|2913.49|2922.08|2914.38|2914.52|2906.82|40
1646089970000|2022-02-28 23:12:50|2920.87|2913.17|2917.52|2909.82|2920.87|2913.17|2917.44|2909.74|40
1646089980000|2022-02-28 23:13:00|2917.63|2909.93|2917.9|2910.2|2918.13|2910.43|2917.16|2909.46|40
1646089990000|2022-02-28 23:13:10|2917.73|2910.03|2916.52|2908.82|2917.97|2910.27|2916.1|2908.4|38
1646090000000|2022-02-28 23:13:20|2916.46|2908.76|2916.31|2908.61|2917.25|2909.55|2916.15|2908.45|39
1646090010000|2022-02-28 23:13:30|2916.47|2908.77|2916.72|2909.02|2917.83|2910.13|2916.28|2908.58|37
1646090020000|2022-02-28 23:13:40|2917.02|2909.32|2916.58|2908.88|2917.87|2910.17|2916.58|2908.88|40
1646090030000|2022-02-28 23:13:50|2916.55|2908.85|2915.48|2907.78|2916.55|2908.85|2915.32|2907.62|35
1646090040000|2022-02-28 23:14:00|2915.47|2907.77|2913.71|2906.01|2915.85|2908.15|2913.45|2905.75|39
1646090050000|2022-02-28 23:14:10|2913.82|2906.12|2914.1|2906.4|2914.86|2907.16|2913.32|2905.62|31
1646090060000|2022-02-28 23:14:20|2914.09|2906.39|2915.05|2907.35|2915.06|2907.36|2913.89|2906.19|35
1646090070000|2022-02-28 23:14:30|2915.17|2907.47|2915.13|2907.43|2915.36|2907.66|2914.25|2906.55|34
1646090080000|2022-02-28 23:14:40|2915.14|2907.44|2915.66|2907.96|2915.73|2908.03|2914.89|2907.19|36
1646090090000|2022-02-28 23:14:50|2915.62|2907.92|2915.78|2908.08|2915.91|2908.21|2915.12|2907.42|31
1646090100000|2022-02-28 23:15:00|2915.77|2908.07|2919.68|2911.98|2920.85|2913.15|2915.34|2907.64|40
1646090110000|2022-02-28 23:15:10|2919.5|2911.8|2916.11|2908.41|2919.54|2911.84|2915.97|2908.27|39
1646090120000|2022-02-28 23:15:20|2916.04|2908.34|2914.81|2907.11|2916.04|2908.34|2912.29|2904.59|35
1646090130000|2022-02-28 23:15:30|2914.83|2907.13|2914.23|2906.53|2915.84|2908.14|2914.1|2906.4|38
1646090140000|2022-02-28 23:15:40|2913.56|2905.86|2915.64|2907.94|2916.27|2908.57|2911.24|2903.54|40
1646090150000|2022-02-28 23:15:50|2915.79|2908.09|2912.92|2905.22|2917.17|2909.47|2912.3|2904.6|36
1646090160000|2022-02-28 23:16:00|2912.79|2905.09|2912.69|2904.99|2913.04|2905.34|2911.69|2903.99|36
1646090170000|2022-02-28 23:16:10|2913.07|2905.37|2911.76|2904.06|2913.07|2905.37|2911.76|2904.06|37
1646090180000|2022-02-28 23:16:20|2912.82|2905.12|2912.04|2904.34|2912.96|2905.26|2911.66|2903.96|38
1646090190000|2022-02-28 23:16:30|2911.5|2903.8|2911.67|2903.97|2911.92|2904.22|2910.95|2903.25|34
1646090200000|2022-02-28 23:16:40|2911.54|2903.84|2912.7|2905|2914.13|2906.43|2911.1|2903.4|36
1646090210000|2022-02-28 23:16:50|2912.58|2904.88|2910.25|2902.55|2912.75|2905.05|2910.11|2902.41|36
1646090220000|2022-02-28 23:17:00|2910.31|2902.61|2910.51|2902.81|2911.04|2903.34|2910.12|2902.42|35
1646090230000|2022-02-28 23:17:10|2910.38|2902.68|2910.74|2903.04|2911.1|2903.4|2910.2|2902.5|39
1646090240000|2022-02-28 23:17:20|2910.69|2902.99|2910.05|2902.35|2910.71|2903.01|2909.88|2902.18|34
1646090250000|2022-02-28 23:17:30|2909.94|2902.24|2910.79|2903.09|2910.81|2903.11|2909.91|2902.21|37
1646090260000|2022-02-28 23:17:40|2910.78|2903.08|2909.09|2901.39|2910.84|2903.14|2909.02|2901.32|35
1646090270000|2022-02-28 23:17:50|2909.18|2901.48|2908.86|2901.16|2909.41|2901.71|2908.86|2901.16|38
1646090280000|2022-02-28 23:18:00|2909|2901.3|2906.96|2899.26|2909.01|2901.31|2906.36|2898.66|36
1646090290000|2022-02-28 23:18:10|2907.12|2899.42|2904.17|2896.47|2907.14|2899.44|2904.17|2896.47|40
1646090300000|2022-02-28 23:18:20|2904.32|2896.62|2904.64|2896.94|2905.97|2898.27|2904.22|2896.52|39
1646090310000|2022-02-28 23:18:30|2904.58|2896.88|2905.86|2898.16|2906.29|2898.59|2904.35|2896.65|37
1646090320000|2022-02-28 23:18:40|2905.48|2897.78|2905.83|2898.13|2906.74|2899.04|2905.44|2897.74|36
1646090330000|2022-02-28 23:18:50|2906.13|2898.43|2904|2896.3|2906.26|2898.56|2903.54|2895.84|38
1646090340000|2022-02-28 23:19:00|2903.99|2896.29|2904.29|2896.59|2904.77|2897.07|2903.92|2896.22|36
1646090350000|2022-02-28 23:19:10|2904.26|2896.56|2903.64|2895.94|2904.47|2896.77|2903.6|2895.9|35
1646090360000|2022-02-28 23:19:20|2903.71|2896.01|2902.65|2894.95|2904.15|2896.45|2902.65|2894.95|39
1646090370000|2022-02-28 23:19:30|2902.63|2894.93|2902.76|2895.06|2903.87|2896.17|2902.51|2894.81|39
1646090380000|2022-02-28 23:19:40|2902.3|2894.6|2900.02|2892.32|2902.58|2894.88|2899.54|2891.84|39
1646090390000|2022-02-28 23:19:50|2899.92|2892.22|2902.48|2894.78|2902.48|2894.78|2899.32|2891.62|40
1646090400000|2022-02-28 23:20:00|2902.74|2895.04|2902.93|2895.23|2903.71|2896.01|2902.35|2894.65|39
1646090410000|2022-02-28 23:20:10|2902.95|2895.25|2901.75|2894.05|2903.57|2895.87|2900.43|2892.73|38
1646090420000|2022-02-28 23:20:20|2902.3|2894.6|2905.54|2897.84|2905.54|2897.84|2902.14|2894.44|38
1646090430000|2022-02-28 23:20:30|2905.32|2897.62|2902.73|2895.03|2905.91|2898.21|2902.73|2895.03|38
1646090440000|2022-02-28 23:20:40|2903|2895.3|2901.7|2894|2903|2895.3|2901.4|2893.7|38
1646090450000|2022-02-28 23:20:50|2901.54|2893.84|2902.11|2894.41|2902.55|2894.85|2901.39|2893.69|35
1646090460000|2022-02-28 23:21:00|2902.23|2894.53|2902.28|2894.58|2902.76|2895.06|2902.12|2894.42|37
1646090470000|2022-02-28 23:21:10|2902.29|2894.59|2902.28|2894.58|2903.59|2895.89|2901.82|2894.12|37
1646090480000|2022-02-28 23:21:20|2902.33|2894.63|2901.71|2894.01|2902.37|2894.67|2901.53|2893.83|35
1646090490000|2022-02-28 23:21:30|2901.59|2893.89|2901.15|2893.45|2902.3|2894.6|2900.3|2892.6|37
1646090500000|2022-02-28 23:21:40|2901.48|2893.78|2902|2894.3|2902.61|2894.91|2901.29|2893.59|36
1646090510000|2022-02-28 23:21:50|2902.29|2894.59|2902.61|2894.91|2903.51|2895.81|2901.69|2893.99|40
1646090520000|2022-02-28 23:22:00|2903.12|2895.42|2905.86|2898.16|2906.62|2898.92|2902.45|2894.75|39
1646090530000|2022-02-28 23:22:10|2906.64|2898.94|2902.66|2894.96|2906.64|2898.94|2902.58|2894.88|35
1646090540000|2022-02-28 23:22:20|2902.8|2895.1|2902.61|2894.91|2903.75|2896.05|2902.61|2894.91|35
1646090550000|2022-02-28 23:22:30|2902.91|2895.21|2901.69|2893.99|2902.91|2895.21|2900.9|2893.2|39
1646090560000|2022-02-28 23:22:40|2901.87|2894.17|2901.76|2894.06|2902.1|2894.4|2901.09|2893.39|36
1646090570000|2022-02-28 23:22:50|2900.9|2893.2|2901.74|2894.04|2902.07|2894.37|2900.24|2892.54|39
1646090580000|2022-02-28 23:23:00|2901.56|2893.86|2902.76|2895.06|2902.76|2895.06|2901.32|2893.62|36
1646090590000|2022-02-28 23:23:10|2902.49|2894.79|2900.9|2893.2|2902.92|2895.22|2900.58|2892.88|39
1646090600000|2022-02-28 23:23:20|2900.81|2893.11|2900.34|2892.64|2901.23|2893.53|2899.87|2892.17|37
1646090610000|2022-02-28 23:23:30|2900.49|2892.79|2900.65|2892.95|2900.97|2893.27|2899.64|2891.94|35
1646090620000|2022-02-28 23:23:40|2900.67|2892.97|2900.39|2892.69|2901.02|2893.32|2899.73|2892.03|32
1646090630000|2022-02-28 23:23:50|2900.36|2892.66|2903.13|2895.43|2903.5|2895.8|2899.85|2892.15|36
1646090640000|2022-02-28 23:24:00|2903.25|2895.55|2902.69|2894.99|2903.25|2895.55|2902.54|2894.84|32
1646090650000|2022-02-28 23:24:10|2902.43|2894.73|2902.21|2894.51|2902.54|2894.84|2901.72|2894.02|36
1646090660000|2022-02-28 23:24:20|2901.84|2894.14|2902.9|2895.2|2903.27|2895.57|2901.81|2894.11|34
1646090670000|2022-02-28 23:24:30|2903.06|2895.36|2902.91|2895.21|2903.22|2895.52|2902.02|2894.32|40
1646090680000|2022-02-28 23:24:40|2902.87|2895.17|2902.3|2894.6|2903.21|2895.51|2902.3|2894.6|39
1646090690000|2022-02-28 23:24:50|2902.31|2894.61|2902.29|2894.59|2903.74|2896.04|2901.91|2894.21|33
1646090700000|2022-02-28 23:25:00|2902.18|2894.48|2901.81|2894.11|2902.76|2895.06|2900.95|2893.25|37
1646090710000|2022-02-28 23:25:10|2901.8|2894.1|2901.33|2893.63|2901.93|2894.23|2900.8|2893.1|40
1646090720000|2022-02-28 23:25:20|2901.36|2893.66|2901.64|2893.94|2901.83|2894.13|2900.45|2892.75|33
1646090730000|2022-02-28 23:25:30|2901.75|2894.05|2902.7|2895|2902.7|2895|2900.44|2892.74|37
1646090740000|2022-02-28 23:25:40|2901.62|2893.92|2904.26|2896.56|2904.93|2897.23|2901.62|2893.92|39
1646090750000|2022-02-28 23:25:50|2904.24|2896.54|2904.3|2896.6|2904.45|2896.75|2903.17|2895.47|38
1646090760000|2022-02-28 23:26:00|2903.93|2896.23|2903.16|2895.46|2904.43|2896.73|2902.78|2895.08|34
1646090770000|2022-02-28 23:26:10|2903.14|2895.44|2902.73|2895.03|2903.42|2895.72|2902.46|2894.76|38
1646090780000|2022-02-28 23:26:20|2902.64|2894.94|2904.59|2896.89|2905.05|2897.35|2902.5|2894.8|38
1646090790000|2022-02-28 23:26:30|2904.87|2897.17|2906.77|2899.07|2906.77|2899.07|2904.87|2897.17|36
1646090800000|2022-02-28 23:26:40|2906.84|2899.14|2907.33|2899.63|2907.33|2899.63|2906.42|2898.72|38
1646090810000|2022-02-28 23:26:50|2907.22|2899.52|2907.83|2900.13|2908.25|2900.55|2906.33|2898.63|39
1646090820000|2022-02-28 23:27:00|2907.53|2899.83|2907.79|2900.09|2908.65|2900.95|2906.38|2898.68|40
1646090830000|2022-02-28 23:27:10|2907.91|2900.21|2910.93|2903.23|2910.93|2903.23|2907.21|2899.51|37
1646090840000|2022-02-28 23:27:20|2910.94|2903.24|2912.46|2904.76|2912.46|2904.76|2909.94|2902.24|40
1646090850000|2022-02-28 23:27:30|2911.87|2904.17|2912.21|2904.51|2912.84|2905.14|2910.16|2902.46|40
1646090860000|2022-02-28 23:27:40|2911.66|2903.96|2912.51|2904.81|2913.16|2905.46|2911.41|2903.71|38
1646090870000|2022-02-28 23:27:50|2911.63|2903.93|2911.32|2903.62|2912.53|2904.83|2910.67|2902.97|37
1646090880000|2022-02-28 23:28:00|2910.98|2903.28|2913.6|2905.9|2913.6|2905.9|2910.98|2903.28|39
1646090890000|2022-02-28 23:28:10|2912.39|2904.69|2912.83|2905.13|2913.58|2905.88|2911.9|2904.2|40
1646090900000|2022-02-28 23:28:20|2912.85|2905.15|2912.92|2905.22|2913.18|2905.48|2912.15|2904.45|40
1646090910000|2022-02-28 23:28:30|2912.9|2905.2|2913.12|2905.42|2913.63|2905.93|2911.93|2904.23|36
1646090920000|2022-02-28 23:28:40|2913.13|2905.43|2913.39|2905.69|2913.64|2905.94|2913.1|2905.4|38
1646090930000|2022-02-28 23:28:50|2913.53|2905.83|2912.83|2905.13|2913.72|2906.02|2912.81|2905.11|36
1646090940000|2022-02-28 23:29:00|2913.5|2905.8|2914.06|2906.36|2914.1|2906.4|2912.88|2905.18|36
1646090950000|2022-02-28 23:29:10|2913.88|2906.18|2913.33|2905.63|2913.92|2906.22|2912.97|2905.27|35
1646090960000|2022-02-28 23:29:20|2913.42|2905.72|2912.71|2905.01|2913.42|2905.72|2912.53|2904.83|36
1646090970000|2022-02-28 23:29:30|2912.72|2905.02|2912.7|2905|2913.74|2906.04|2912.64|2904.94|36
1646090980000|2022-02-28 23:29:40|2912.59|2904.89|2914.84|2907.14|2914.84|2907.14|2912.4|2904.7|36
1646090990000|2022-02-28 23:29:50|2914.45|2906.75|2913.72|2906.02|2915.28|2907.58|2913.01|2905.31|37
1646091000000|2022-02-28 23:30:00|2914|2906.3|2912.65|2904.95|2914|2906.3|2912.44|2904.74|36
1646091010000|2022-02-28 23:30:10|2912.63|2904.93|2912.2|2904.5|2913.67|2905.97|2911.89|2904.19|36
1646091020000|2022-02-28 23:30:20|2912.22|2904.52|2912.57|2904.87|2912.57|2904.87|2911.87|2904.17|38
1646091030000|2022-02-28 23:30:30|2912.48|2904.78|2912.71|2905.01|2912.79|2905.09|2912.4|2904.7|35
1646091040000|2022-02-28 23:30:40|2912.76|2905.06|2912.12|2904.42|2913.34|2905.64|2912.01|2904.31|37
1646091050000|2022-02-28 23:30:50|2912.15|2904.45|2911.82|2904.12|2912.24|2904.54|2911.27|2903.57|33
1646091060000|2022-02-28 23:31:00|2911.89|2904.19|2912.04|2904.34|2912.15|2904.45|2911.43|2903.73|39
1646091070000|2022-02-28 23:31:10|2912.19|2904.49|2911.7|2904|2913.65|2905.95|2911.69|2903.99|39
1646091080000|2022-02-28 23:31:20|2911.77|2904.07|2912.19|2904.49|2912.68|2904.98|2911.77|2904.07|35
1646091090000|2022-02-28 23:31:30|2912.31|2904.61|2912.4|2904.7|2912.79|2905.09|2911.98|2904.28|37
1646091100000|2022-02-28 23:31:40|2912.46|2904.76|2908.49|2900.79|2912.46|2904.76|2908.47|2900.77|40
1646091110000|2022-02-28 23:31:50|2908.57|2900.87|2907.73|2900.03|2908.94|2901.24|2907.52|2899.82|40
1646091120000|2022-02-28 23:32:00|2907.65|2899.95|2908.22|2900.52|2909.24|2901.54|2907.31|2899.61|36
1646091130000|2022-02-28 23:32:10|2908.21|2900.51|2909.85|2902.15|2910.22|2902.52|2908.2|2900.5|38
1646091140000|2022-02-28 23:32:20|2910.01|2902.31|2909.62|2901.92|2910.01|2902.31|2909.32|2901.62|37
1646091150000|2022-02-28 23:32:30|2909.79|2902.09|2910.92|2903.22|2911.23|2903.53|2909.79|2902.09|39
1646091160000|2022-02-28 23:32:40|2910.94|2903.24|2911.42|2903.72|2911.56|2903.86|2910.62|2902.92|32
1646091170000|2022-02-28 23:32:50|2911.44|2903.74|2911.77|2904.07|2911.81|2904.11|2911.33|2903.63|22
1646091180000|2022-02-28 23:33:00|2911.86|2904.16|2912.73|2905.03|2912.77|2905.07|2911.86|2904.16|36
1646091190000|2022-02-28 23:33:10|2912.67|2904.97|2912.47|2904.77|2913.45|2905.75|2912.4|2904.7|35
1646091200000|2022-02-28 23:33:20|2912.56|2904.86|2913.97|2906.27|2914.58|2906.88|2912.49|2904.79|39
1646091210000|2022-02-28 23:33:30|2913.95|2906.25|2914.31|2906.61|2915.12|2907.42|2913.5|2905.8|34
1646091220000|2022-02-28 23:33:40|2914.83|2907.13|2912.69|2904.99|2915.64|2907.94|2912.49|2904.79|38
1646091230000|2022-02-28 23:33:50|2913.01|2905.31|2911.67|2903.97|2913.03|2905.33|2910.97|2903.27|36
1646091240000|2022-02-28 23:34:00|2911.66|2903.96|2912.46|2904.76|2912.47|2904.77|2911.34|2903.64|34
1646091250000|2022-02-28 23:34:10|2912.28|2904.58|2912.42|2904.72|2912.69|2904.99|2912.2|2904.5|39
1646091260000|2022-02-28 23:34:20|2912.44|2904.74|2913.17|2905.47|2913.27|2905.57|2912.44|2904.74|29
1646091270000|2022-02-28 23:34:30|2913.26|2905.56|2912.07|2904.37|2913.3|2905.6|2911.87|2904.17|36
1646091280000|2022-02-28 23:34:40|2911.96|2904.26|2912.26|2904.56|2912.42|2904.72|2911.89|2904.19|29
1646091290000|2022-02-28 23:34:50|2912.34|2904.64|2912.37|2904.67|2912.69|2904.99|2912.34|2904.64|28
1646091300000|2022-02-28 23:35:00|2912.72|2905.02|2912.43|2904.73|2913.67|2905.97|2912.43|2904.73|36
1646091310000|2022-02-28 23:35:10|2912.12|2904.42|2912.78|2905.08|2913.19|2905.49|2912.12|2904.42|33
1646091320000|2022-02-28 23:35:20|2912.81|2905.11|2913.43|2905.73|2913.68|2905.98|2912.79|2905.09|33
1646091330000|2022-02-28 23:35:30|2913.45|2905.75|2913.9|2906.2|2913.9|2906.2|2912.96|2905.26|38
1646091340000|2022-02-28 23:35:40|2914.06|2906.36|2913.33|2905.63|2914.42|2906.72|2913.14|2905.44|32
1646091350000|2022-02-28 23:35:50|2913.37|2905.67|2912.93|2905.23|2913.37|2905.67|2912.11|2904.41|36
1646091360000|2022-02-28 23:36:00|2912.91|2905.21|2912.9|2905.2|2913.17|2905.47|2912.81|2905.11|34
1646091370000|2022-02-28 23:36:10|2912.99|2905.29|2913.12|2905.42|2913.36|2905.66|2912.67|2904.97|36
1646091380000|2022-02-28 23:36:20|2913.14|2905.44|2913.45|2905.75|2913.65|2905.95|2913.05|2905.35|31
1646091390000|2022-02-28 23:36:30|2913.5|2905.8|2913.8|2906.1|2913.85|2906.15|2913.34|2905.64|26
1646091400000|2022-02-28 23:36:40|2913.69|2905.99|2913.66|2905.96|2914.45|2906.75|2913.48|2905.78|29
1646091410000|2022-02-28 23:36:50|2913.79|2906.09|2913.98|2906.28|2914.14|2906.44|2913.72|2906.02|30
1646091420000|2022-02-28 23:37:00|2913.92|2906.22|2914.2|2906.5|2914.4|2906.7|2913.6|2905.9|37
1646091430000|2022-02-28 23:37:10|2914.21|2906.51|2914.79|2907.09|2915.24|2907.54|2913.62|2905.92|37
1646091440000|2022-02-28 23:37:20|2914.91|2907.21|2915.88|2908.18|2915.88|2908.18|2914.89|2907.19|36
1646091450000|2022-02-28 23:37:30|2916.04|2908.34|2917.7|2910|2917.7|2910|2915.43|2907.73|39
1646091460000|2022-02-28 23:37:40|2917.67|2909.97|2912.83|2905.13|2918.02|2910.32|2912.27|2904.57|35
1646091470000|2022-02-28 23:37:50|2912.41|2904.71|2913.37|2905.67|2913.37|2905.67|2912.37|2904.67|36
1646091480000|2022-02-28 23:38:00|2913.39|2905.69|2914.18|2906.48|2914.41|2906.71|2912.6|2904.9|36
1646091490000|2022-02-28 23:38:10|2914.52|2906.82|2915.53|2907.83|2915.61|2907.91|2914.52|2906.82|37
1646091500000|2022-02-28 23:38:20|2915.58|2907.88|2916.09|2908.39|2916.37|2908.67|2915.56|2907.86|34
1646091510000|2022-02-28 23:38:30|2915.94|2908.24|2916.31|2908.61|2917.03|2909.33|2915.94|2908.24|32
1646091520000|2022-02-28 23:38:40|2916.17|2908.47|2916.35|2908.65|2917.14|2909.44|2916.09|2908.39|35
1646091530000|2022-02-28 23:38:50|2916.47|2908.77|2917.07|2909.37|2917.15|2909.45|2916.46|2908.76|30
1646091540000|2022-02-28 23:39:00|2917.15|2909.45|2917.69|2909.99|2918.31|2910.61|2917.15|2909.45|35
1646091550000|2022-02-28 23:39:10|2917.65|2909.95|2917.41|2909.71|2917.67|2909.97|2916.41|2908.71|33
1646091560000|2022-02-28 23:39:20|2916.48|2908.78|2917.07|2909.37|2917.26|2909.56|2916.41|2908.71|29
1646091570000|2022-02-28 23:39:30|2916.72|2909.02|2917.4|2909.7|2917.84|2910.14|2916.72|2909.02|36
1646091580000|2022-02-28 23:39:40|2917.44|2909.74|2917.48|2909.78|2917.6|2909.9|2916.81|2909.11|36
1646091590000|2022-02-28 23:39:50|2918.37|2910.67|2921.59|2913.89|2921.9|2914.2|2918.37|2910.67|40
1646091600000|2022-02-28 23:40:00|2921.41|2913.71|2918.66|2910.96|2921.41|2913.71|2918.66|2910.96|36
1646091610000|2022-02-28 23:40:10|2918.83|2911.13|2917.43|2909.73|2918.85|2911.15|2917.39|2909.69|38
1646091620000|2022-02-28 23:40:20|2917.65|2909.95|2917.77|2910.07|2917.93|2910.23|2916.69|2908.99|39
1646091630000|2022-02-28 23:40:30|2917.84|2910.14|2918.06|2910.36|2918.06|2910.36|2917.44|2909.74|37
1646091640000|2022-02-28 23:40:40|2918.6|2910.9|2918.29|2910.59|2918.86|2911.16|2918.06|2910.36|37
1646091650000|2022-02-28 23:40:50|2917.92|2910.22|2917.56|2909.86|2918.39|2910.69|2917.52|2909.82|34
1646091660000|2022-02-28 23:41:00|2917.51|2909.81|2918.24|2910.54|2918.54|2910.84|2916.98|2909.28|31
1646091670000|2022-02-28 23:41:10|2918.23|2910.53|2918.05|2910.35|2918.42|2910.72|2917.76|2910.06|32
1646091680000|2022-02-28 23:41:20|2918.04|2910.34|2917.69|2909.99|2918.67|2910.97|2917.41|2909.71|31
1646091690000|2022-02-28 23:41:30|2917.8|2910.1|2917.58|2909.88|2918.08|2910.38|2917.58|2909.88|24
1646091700000|2022-02-28 23:41:40|2917.73|2910.03|2917.9|2910.2|2918.08|2910.38|2917.62|2909.92|26
1646091710000|2022-02-28 23:41:50|2917.8|2910.1|2917.73|2910.03|2918.27|2910.57|2917.73|2910.03|30
1646091720000|2022-02-28 23:42:00|2917.72|2910.02|2917.95|2910.25|2918.09|2910.39|2917.49|2909.79|34
1646091730000|2022-02-28 23:42:10|2917.96|2910.26|2918.02|2910.32|2918.38|2910.68|2917.61|2909.91|34
1646091740000|2022-02-28 23:42:20|2918.04|2910.34|2917.78|2910.08|2918.04|2910.34|2917.58|2909.88|24
1646091750000|2022-02-28 23:42:30|2917.73|2910.03|2917.77|2910.07|2918.13|2910.43|2917.7|2910|30
1646091760000|2022-02-28 23:42:40|2917.78|2910.08|2918.01|2910.31|2918.05|2910.35|2917.78|2910.08|27
1646091770000|2022-02-28 23:42:50|2917.95|2910.25|2918.09|2910.39|2918.25|2910.55|2917.94|2910.24|24
1646091780000|2022-02-28 23:43:00|2918.03|2910.33|2919.44|2911.74|2919.57|2911.87|2918|2910.3|30
1646091790000|2022-02-28 23:43:10|2919.43|2911.73|2918.28|2910.58|2919.82|2912.12|2918.28|2910.58|29
1646091800000|2022-02-28 23:43:20|2918.41|2910.71|2919.47|2911.77|2919.47|2911.77|2918.08|2910.38|37
1646091810000|2022-02-28 23:43:30|2919.61|2911.91|2918|2910.3|2919.73|2912.03|2917.16|2909.46|34
1646091820000|2022-02-28 23:43:40|2917.8|2910.1|2918.54|2910.84|2918.79|2911.09|2917.8|2910.1|34
1646091830000|2022-02-28 23:43:50|2918.56|2910.86|2919.01|2911.31|2919.01|2911.31|2918.33|2910.63|29
1646091840000|2022-02-28 23:44:00|2919.03|2911.33|2919|2911.3|2919.06|2911.36|2918.58|2910.88|31
1646091850000|2022-02-28 23:44:10|2919.02|2911.32|2918.96|2911.26|2919.13|2911.43|2918.72|2911.02|33
1646091860000|2022-02-28 23:44:20|2918.85|2911.15|2918.72|2911.02|2919.45|2911.75|2918.5|2910.8|30
1646091870000|2022-02-28 23:44:30|2918.78|2911.08|2918.82|2911.12|2919.16|2911.46|2918.49|2910.79|35
1646091880000|2022-02-28 23:44:40|2919.12|2911.42|2919.01|2911.31|2919.12|2911.42|2918.61|2910.91|27
1646091890000|2022-02-28 23:44:50|2918.97|2911.27|2918.74|2911.04|2918.97|2911.27|2918.49|2910.79|27
1646091900000|2022-02-28 23:45:00|2918.69|2910.99|2918.93|2911.23|2918.93|2911.23|2917.85|2910.15|33
1646091910000|2022-02-28 23:45:10|2919.09|2911.39|2921.9|2914.2|2921.9|2914.2|2919.09|2911.39|38
1646091920000|2022-02-28 23:45:20|2921.97|2914.27|2922.79|2915.09|2923.27|2915.57|2921.97|2914.27|34
1646091930000|2022-02-28 23:45:30|2922.78|2915.08|2923.71|2916.01|2924.18|2916.48|2922.78|2915.08|39
1646091940000|2022-02-28 23:45:40|2923.69|2915.99|2924.14|2916.44|2924.63|2916.93|2923.66|2915.96|39
1646091950000|2022-02-28 23:45:50|2924.06|2916.36|2924.39|2916.69|2924.54|2916.84|2923.88|2916.18|37
1646091960000|2022-02-28 23:46:00|2924.42|2916.72|2923.59|2915.89|2924.69|2916.99|2923.26|2915.56|37
1646091970000|2022-02-28 23:46:10|2923.6|2915.9|2923.97|2916.27|2924.9|2917.2|2923.53|2915.83|33
1646091980000|2022-02-28 23:46:20|2923.98|2916.28|2923.93|2916.23|2924.03|2916.33|2923.36|2915.66|32
1646091990000|2022-02-28 23:46:30|2923.76|2916.06|2924.02|2916.32|2924.33|2916.63|2923.53|2915.83|32
1646092000000|2022-02-28 23:46:40|2923.89|2916.19|2924.45|2916.75|2924.47|2916.77|2923.81|2916.11|34
1646092010000|2022-02-28 23:46:50|2924.33|2916.63|2923.85|2916.15|2924.5|2916.8|2923.51|2915.81|34
1646092020000|2022-02-28 23:47:00|2923.94|2916.24|2924.35|2916.65|2924.35|2916.65|2923.45|2915.75|36
1646092030000|2022-02-28 23:47:10|2924.29|2916.59|2923.85|2916.15|2924.32|2916.62|2923.62|2915.92|34
1646092040000|2022-02-28 23:47:20|2923.91|2916.21|2924|2916.3|2924.25|2916.55|2923.9|2916.2|32
1646092050000|2022-02-28 23:47:30|2923.99|2916.29|2924.02|2916.32|2924.02|2916.32|2922.68|2914.98|38
1646092060000|2022-02-28 23:47:40|2923.99|2916.29|2923.77|2916.07|2924.08|2916.38|2923.37|2915.67|36
1646092070000|2022-02-28 23:47:50|2923.84|2916.14|2925.04|2917.34|2925.15|2917.45|2923.73|2916.03|37
1646092080000|2022-02-28 23:48:00|2925.07|2917.37|2924.78|2917.08|2925.12|2917.42|2924.6|2916.9|37
1646092090000|2022-02-28 23:48:10|2924.85|2917.15|2923.99|2916.29|2924.95|2917.25|2923.89|2916.19|37
1646092100000|2022-02-28 23:48:20|2924.09|2916.39|2923.7|2916|2924.27|2916.57|2923.19|2915.49|36
1646092110000|2022-02-28 23:48:30|2923.4|2915.7|2924.43|2916.73|2924.97|2917.27|2923.17|2915.47|33
1646092120000|2022-02-28 23:48:40|2924.39|2916.69|2924.24|2916.54|2925.22|2917.52|2924.11|2916.41|37
1646092130000|2022-02-28 23:48:50|2924.4|2916.7|2925.19|2917.49|2925.37|2917.67|2924.31|2916.61|37
1646092140000|2022-02-28 23:49:00|2925.2|2917.5|2924.88|2917.18|2925.27|2917.57|2924.59|2916.89|34
1646092150000|2022-02-28 23:49:10|2924.85|2917.15|2925.26|2917.56|2925.4|2917.7|2924.72|2917.02|35
1646092160000|2022-02-28 23:49:20|2925.29|2917.59|2925.51|2917.81|2925.56|2917.86|2925.03|2917.33|27
1646092170000|2022-02-28 23:49:30|2925.45|2917.75|2926.63|2918.93|2927.6|2919.9|2925.38|2917.68|39
1646092180000|2022-02-28 23:49:40|2926.73|2919.03|2927.83|2920.13|2927.83|2920.13|2926.47|2918.77|35
1646092190000|2022-02-28 23:49:50|2928.1|2920.4|2928.08|2920.38|2928.3|2920.6|2927.43|2919.73|39
1646092200000|2022-02-28 23:50:00|2928.07|2920.37|2926.68|2918.98|2928.56|2920.86|2926.68|2918.98|37
1646092210000|2022-02-28 23:50:10|2926.66|2918.96|2925.84|2918.14|2926.66|2918.96|2925.84|2918.14|37
1646092220000|2022-02-28 23:50:20|2925.85|2918.15|2925.81|2918.11|2925.87|2918.17|2925.43|2917.73|30
1646092230000|2022-02-28 23:50:30|2925.79|2918.09|2926.22|2918.52|2926.28|2918.58|2925.43|2917.73|37
1646092240000|2022-02-28 23:50:40|2926.36|2918.66|2927.83|2920.13|2927.83|2920.13|2926.14|2918.44|34
1646092250000|2022-02-28 23:50:50|2927.57|2919.87|2927.61|2919.91|2927.79|2920.09|2927.09|2919.39|34
1646092260000|2022-02-28 23:51:00|2927.75|2920.05|2927.79|2920.09|2927.92|2920.22|2927.37|2919.67|28
1646092270000|2022-02-28 23:51:10|2927.9|2920.2|2927.09|2919.39|2928.02|2920.32|2926.65|2918.95|37
1646092280000|2022-02-28 23:51:20|2926.87|2919.17|2926.84|2919.14|2927.37|2919.67|2926.84|2919.14|35
1646092290000|2022-02-28 23:51:30|2926.83|2919.13|2928.3|2920.6|2928.68|2920.98|2926.69|2918.99|37
1646092300000|2022-02-28 23:51:40|2928.29|2920.59|2928.98|2921.28|2929.57|2921.87|2928.29|2920.59|37
1646092310000|2022-02-28 23:51:50|2928.97|2921.27|2927.72|2920.02|2928.97|2921.27|2927.24|2919.54|31
1646092320000|2022-02-28 23:52:00|2927.7|2920|2925.51|2917.81|2927.97|2920.27|2925.18|2917.48|33
1646092330000|2022-02-28 23:52:10|2925.41|2917.71|2924.85|2917.15|2925.41|2917.71|2924.18|2916.48|34
1646092340000|2022-02-28 23:52:20|2924.84|2917.14|2927|2919.3|2927.02|2919.32|2924.84|2917.14|39
1646092350000|2022-02-28 23:52:30|2926.78|2919.08|2924.44|2916.74|2926.83|2919.13|2924.31|2916.61|38
1646092360000|2022-02-28 23:52:40|2924.5|2916.8|2924.5|2916.8|2925.06|2917.36|2924.09|2916.39|38
1646092370000|2022-02-28 23:52:50|2924.52|2916.82|2923.98|2916.28|2924.74|2917.04|2923.56|2915.86|37
1646092380000|2022-02-28 23:53:00|2923.99|2916.29|2923.05|2915.35|2924.54|2916.84|2922.48|2914.78|36
1646092390000|2022-02-28 23:53:10|2923.18|2915.48|2923.24|2915.54|2924.03|2916.33|2923.04|2915.34|34
1646092400000|2022-02-28 23:53:20|2922.98|2915.28|2923.95|2916.25|2923.99|2916.29|2922.76|2915.06|37
1646092410000|2022-02-28 23:53:30|2923.97|2916.27|2921.99|2914.29|2923.97|2916.27|2921.99|2914.29|38
1646092420000|2022-02-28 23:53:40|2921.9|2914.2|2923.1|2915.4|2924.66|2916.96|2921.31|2913.61|37
1646092430000|2022-02-28 23:53:50|2923.05|2915.35|2921.23|2913.53|2923.05|2915.35|2921.01|2913.31|36
1646092440000|2022-02-28 23:54:00|2921.22|2913.52|2921.08|2913.38|2921.22|2913.52|2920.69|2912.99|33
1646092450000|2022-02-28 23:54:10|2921.11|2913.41|2921.02|2913.32|2921.17|2913.47|2920.85|2913.15|34
1646092460000|2022-02-28 23:54:20|2921.01|2913.31|2921.66|2913.96|2921.71|2914.01|2920.92|2913.22|31
1646092470000|2022-02-28 23:54:30|2921.72|2914.02|2921.53|2913.83|2921.8|2914.1|2920.98|2913.28|36
1646092480000|2022-02-28 23:54:40|2921.43|2913.73|2921.71|2914.01|2921.87|2914.17|2921.43|2913.73|30
1646092490000|2022-02-28 23:54:50|2921.89|2914.19|2922.43|2914.73|2922.51|2914.81|2921.64|2913.94|36
1646092500000|2022-02-28 23:55:00|2922.45|2914.75|2922.49|2914.79|2922.8|2915.1|2922.45|2914.75|37
1646092510000|2022-02-28 23:55:10|2922.59|2914.89|2922.23|2914.53|2922.74|2915.04|2922.16|2914.46|35
1646092520000|2022-02-28 23:55:20|2922.06|2914.36|2923.42|2915.72|2923.5|2915.8|2922.06|2914.36|35
1646092530000|2022-02-28 23:55:30|2923.41|2915.71|2924.14|2916.44|2924.48|2916.78|2923.29|2915.59|36
1646092540000|2022-02-28 23:55:40|2924.13|2916.43|2924.16|2916.46|2924.45|2916.75|2923.72|2916.02|32
1646092550000|2022-02-28 23:55:50|2924.19|2916.49|2923.7|2916|2924.51|2916.81|2923.62|2915.92|34
1646092560000|2022-02-28 23:56:00|2923.74|2916.04|2922.53|2914.83|2923.9|2916.2|2922.11|2914.41|36
1646092570000|2022-02-28 23:56:10|2922.48|2914.78|2921.12|2913.42|2922.54|2914.84|2921.12|2913.42|34
1646092580000|2022-02-28 23:56:20|2921.1|2913.4|2921.06|2913.36|2921.28|2913.58|2920.71|2913.01|36
1646092590000|2022-02-28 23:56:30|2921.13|2913.43|2921.93|2914.23|2921.97|2914.27|2920.95|2913.25|33
1646092600000|2022-02-28 23:56:40|2922.02|2914.32|2921.9|2914.2|2922.13|2914.43|2921.83|2914.13|33
1646092610000|2022-02-28 23:56:50|2921.98|2914.28|2923.79|2916.09|2924.04|2916.34|2921.82|2914.12|36
1646092620000|2022-02-28 23:57:00|2923.78|2916.08|2924.5|2916.8|2925.28|2917.58|2923.16|2915.46|40
1646092630000|2022-02-28 23:57:10|2924.65|2916.95|2925.09|2917.39|2925.16|2917.46|2924.44|2916.74|35
1646092640000|2022-02-28 23:57:20|2925.07|2917.37|2924.52|2916.82|2925.18|2917.48|2923.58|2915.88|32
1646092650000|2022-02-28 23:57:30|2924.59|2916.89|2924.8|2917.1|2925.54|2917.84|2924.44|2916.74|38
1646092660000|2022-02-28 23:57:40|2924.76|2917.06|2924.94|2917.24|2925.24|2917.54|2924.32|2916.62|36
1646092670000|2022-02-28 23:57:50|2924.95|2917.25|2926.03|2918.33|2926.26|2918.56|2924.95|2917.25|34
1646092680000|2022-02-28 23:58:00|2926.11|2918.41|2928.74|2921.04|2928.74|2921.04|2926.11|2918.41|39
1646092690000|2022-02-28 23:58:10|2928.96|2921.26|2929.49|2921.79|2929.89|2922.19|2928.96|2921.26|39
1646092700000|2022-02-28 23:58:20|2929.37|2921.67|2926.5|2918.8|2929.37|2921.67|2926.41|2918.71|38
1646092710000|2022-02-28 23:58:30|2926.41|2918.71|2927.94|2920.24|2927.94|2920.24|2925.9|2918.2|37
1646092720000|2022-02-28 23:58:40|2927.84|2920.14|2928.26|2920.56|2929|2921.3|2927.46|2919.76|36
1646092730000|2022-02-28 23:58:50|2928.51|2920.81|2928.94|2921.24|2929.07|2921.37|2928.45|2920.75|35
1646092740000|2022-02-28 23:59:00|2928.98|2921.28|2928.84|2921.14|2928.99|2921.29|2928.54|2920.84|33
1646092750000|2022-02-28 23:59:10|2928.92|2921.22|2928.39|2920.69|2928.99|2921.29|2926.95|2919.25|36
1646092760000|2022-02-28 23:59:20|2928.37|2920.67|2927.86|2920.16|2928.41|2920.71|2927.28|2919.58|35
1646092770000|2022-02-28 23:59:30|2927.74|2920.04|2927.68|2919.98|2928.03|2920.33|2927.47|2919.77|31
1646092780000|2022-02-28 23:59:40|2927.67|2919.97|2927.08|2919.38|2927.91|2920.21|2926.59|2918.89|35
1646092790000|2022-02-28 23:59:50|2927.11|2919.41|2926.69|2918.99|2927.14|2919.44|2926.6|2918.9|36
1646092800000|2022-03-01 00:00:00|2926.63|2918.93|2927.33|2919.63|2927.72|2920.02|2926.31|2918.61|39
1646092810000|2022-03-01 00:00:10|2927.18|2919.48|2927.48|2919.78|2927.54|2919.84|2926.3|2918.6|38
1646092820000|2022-03-01 00:00:20|2927.54|2919.84|2927.15|2919.45|2927.87|2920.17|2927.15|2919.45|34
1646092830000|2022-03-01 00:00:30|2927.17|2919.47|2927.88|2920.18|2927.89|2920.19|2927.09|2919.39|34
1646092840000|2022-03-01 00:00:40|2927.89|2920.19|2927.08|2919.38|2928.06|2920.36|2926.37|2918.67|38
1646092850000|2022-03-01 00:00:50|2927.02|2919.32|2926.51|2918.81|2927.17|2919.47|2926.42|2918.72|36
1646092860000|2022-03-01 00:01:00|2926.5|2918.8|2926.81|2919.11|2927.1|2919.4|2926.34|2918.64|37
1646092870000|2022-03-01 00:01:10|2926.86|2919.16|2927.64|2919.94|2927.64|2919.94|2925.81|2918.11|38
1646092880000|2022-03-01 00:01:20|2928.18|2920.48|2930.51|2922.81|2931.5|2923.8|2928.18|2920.48|39
1646092890000|2022-03-01 00:01:30|2930.53|2922.83|2930.84|2923.14|2930.87|2923.17|2929.16|2921.46|36
1646092900000|2022-03-01 00:01:40|2930.56|2922.86|2932.37|2924.67|2932.65|2924.95|2930.56|2922.86|35
1646092910000|2022-03-01 00:01:50|2933.05|2925.35|2933.04|2925.34|2933.31|2925.61|2932.58|2924.88|36
1646092920000|2022-03-01 00:02:00|2933.02|2925.32|2939.64|2931.94|2939.64|2931.94|2933.02|2925.32|39
1646092930000|2022-03-01 00:02:10|2939.49|2931.79|2940.39|2932.69|2942.08|2934.38|2939.03|2931.33|39
1646092940000|2022-03-01 00:02:20|2940.45|2932.75|2947.7|2940|2947.7|2940|2940.45|2932.75|37
1646092950000|2022-03-01 00:02:30|2947.6|2939.9|2948.23|2940.53|2949.17|2941.47|2945.86|2938.16|39
1646092960000|2022-03-01 00:02:40|2949.83|2942.13|2951.99|2944.29|2952.69|2944.99|2948.33|2940.63|39
1646092970000|2022-03-01 00:02:50|2951.82|2944.12|2952.91|2945.21|2953.38|2945.68|2951.11|2943.41|39
1646092980000|2022-03-01 00:03:00|2952.92|2945.22|2953.73|2946.03|2954.77|2947.07|2949.63|2941.93|39
1646092990000|2022-03-01 00:03:10|2953.64|2945.94|2952.65|2944.95|2954.76|2947.06|2952.65|2944.95|40
1646093000000|2022-03-01 00:03:20|2952.55|2944.85|2948.06|2940.36|2952.55|2944.85|2947.92|2940.22|40
1646093010000|2022-03-01 00:03:30|2948.11|2940.41|2949.91|2942.21|2953.34|2945.64|2948.1|2940.4|40
1646093020000|2022-03-01 00:03:40|2950.13|2942.43|2946.8|2939.1|2950.81|2943.11|2946.41|2938.71|37
1646093030000|2022-03-01 00:03:50|2946.93|2939.23|2945.75|2938.05|2948.03|2940.33|2944.52|2936.82|40
1646093040000|2022-03-01 00:04:00|2945.79|2938.09|2948.62|2940.92|2949.63|2941.93|2945.17|2937.47|38
1646093050000|2022-03-01 00:04:10|2948.6|2940.9|2950.27|2942.57|2950.27|2942.57|2947.39|2939.69|38
1646093060000|2022-03-01 00:04:20|2950.18|2942.48|2953.7|2946|2953.92|2946.22|2950.18|2942.48|40
1646093070000|2022-03-01 00:04:30|2953.29|2945.59|2955.42|2947.72|2955.42|2947.72|2952.77|2945.07|39
1646093080000|2022-03-01 00:04:40|2955.28|2947.58|2954.68|2946.98|2957.19|2949.49|2954.34|2946.64|37
1646093090000|2022-03-01 00:04:50|2954.76|2947.06|2956.62|2948.92|2957.63|2949.93|2954.33|2946.63|37
1646093100000|2022-03-01 00:05:00|2956.61|2948.91|2955.49|2947.79|2956.61|2948.91|2955.35|2947.65|39
1646093110000|2022-03-01 00:05:10|2955.52|2947.82|2955.48|2947.78|2957.32|2949.62|2955.2|2947.5|39
1646093120000|2022-03-01 00:05:20|2955.63|2947.93|2953.16|2945.46|2955.82|2948.12|2952.18|2944.48|38
1646093130000|2022-03-01 00:05:30|2953.22|2945.52|2950.12|2942.42|2953.22|2945.52|2950.12|2942.42|40
1646093140000|2022-03-01 00:05:40|2950.03|2942.33|2950.08|2942.38|2951.16|2943.46|2949.95|2942.25|39
1646093150000|2022-03-01 00:05:50|2950|2942.3|2950.14|2942.44|2950.93|2943.23|2949.99|2942.29|38
1646093160000|2022-03-01 00:06:00|2950.11|2942.41|2948.33|2940.63|2950.11|2942.41|2948.09|2940.39|40
1646093170000|2022-03-01 00:06:10|2948.24|2940.54|2947.38|2939.68|2948.52|2940.82|2946.39|2938.69|39
1646093180000|2022-03-01 00:06:20|2947.43|2939.73|2946.23|2938.53|2947.8|2940.1|2946.22|2938.52|38
1646093190000|2022-03-01 00:06:30|2946.06|2938.36|2948.15|2940.45|2948.9|2941.2|2946.06|2938.36|38
1646093200000|2022-03-01 00:06:40|2948.2|2940.5|2947.04|2939.34|2948.2|2940.5|2945.92|2938.22|38
1646093210000|2022-03-01 00:06:50|2947.47|2939.77|2946.05|2938.35|2947.51|2939.81|2946.01|2938.31|34
1646093220000|2022-03-01 00:07:00|2946.28|2938.58|2943.74|2936.04|2946.44|2938.74|2943.56|2935.86|38
1646093230000|2022-03-01 00:07:10|2943.75|2936.05|2941.47|2933.77|2944.59|2936.89|2941.2|2933.5|39
1646093240000|2022-03-01 00:07:20|2941.46|2933.76|2940.1|2932.4|2941.74|2934.04|2939.53|2931.83|37
1646093250000|2022-03-01 00:07:30|2940.02|2932.32|2940.95|2933.25|2941.65|2933.95|2940.02|2932.32|33
1646093260000|2022-03-01 00:07:40|2940.97|2933.27|2942.74|2935.04|2945.65|2937.95|2940.97|2933.27|39
1646093270000|2022-03-01 00:07:50|2943.43|2935.73|2945.3|2937.6|2945.48|2937.78|2943.43|2935.73|37
1646093280000|2022-03-01 00:08:00|2946.35|2938.65|2946.61|2938.91|2947.02|2939.32|2945.35|2937.65|38
1646093290000|2022-03-01 00:08:10|2946.6|2938.9|2945.59|2937.89|2948.15|2940.45|2945.48|2937.78|39
1646093300000|2022-03-01 00:08:20|2945.17|2937.47|2945.81|2938.11|2946.22|2938.52|2944.66|2936.96|36
1646093310000|2022-03-01 00:08:30|2945.78|2938.08|2950.03|2942.33|2950.03|2942.33|2945.65|2937.95|40
1646093320000|2022-03-01 00:08:40|2950.21|2942.51|2949.36|2941.66|2950.56|2942.86|2949.02|2941.32|40
1646093330000|2022-03-01 00:08:50|2949.06|2941.36|2949.35|2941.65|2949.62|2941.92|2948.44|2940.74|40
1646093340000|2022-03-01 00:09:00|2949.54|2941.84|2949.1|2941.4|2949.82|2942.12|2948.82|2941.12|37
1646093350000|2022-03-01 00:09:10|2949.06|2941.36|2952.33|2944.63|2952.4|2944.7|2949.06|2941.36|37
1646093360000|2022-03-01 00:09:20|2952.92|2945.22|2951.64|2943.94|2953.89|2946.19|2951.64|2943.94|35
1646093370000|2022-03-01 00:09:30|2951.63|2943.93|2952.64|2944.94|2952.64|2944.94|2951.25|2943.55|34
1646093380000|2022-03-01 00:09:40|2952.41|2944.71|2953.59|2945.89|2954|2946.3|2952.41|2944.71|36
1646093390000|2022-03-01 00:09:50|2953.49|2945.79|2953.83|2946.13|2953.83|2946.13|2952.97|2945.27|34
1646093400000|2022-03-01 00:10:00|2953.81|2946.11|2954.6|2946.9|2954.98|2947.28|2952.98|2945.28|37
1646093410000|2022-03-01 00:10:10|2955.11|2947.41|2958.79|2951.09|2959.17|2951.47|2955.11|2947.41|39
1646093420000|2022-03-01 00:10:20|2958.88|2951.18|2960.67|2952.97|2960.78|2953.08|2958.53|2950.83|36
1646093430000|2022-03-01 00:10:30|2960.65|2952.95|2960.61|2952.91|2960.86|2953.16|2959.17|2951.47|36
1646093440000|2022-03-01 00:10:40|2960.3|2952.6|2959.08|2951.38|2960.32|2952.62|2958.27|2950.57|36
1646093450000|2022-03-01 00:10:50|2959.09|2951.39|2959.43|2951.73|2959.47|2951.77|2958.63|2950.93|34
1646093460000|2022-03-01 00:11:00|2959.57|2951.87|2958.81|2951.11|2959.79|2952.09|2958.49|2950.79|37
1646093470000|2022-03-01 00:11:10|2958.8|2951.1|2964.48|2956.78|2964.48|2956.78|2958.3|2950.6|39
1646093480000|2022-03-01 00:11:20|2964.13|2956.43|2971.17|2963.47|2971.17|2963.47|2964.13|2956.43|38
1646093490000|2022-03-01 00:11:30|2971.78|2964.08|2971.7|2964|2973.2|2965.5|2968.44|2960.74|40
1646093500000|2022-03-01 00:11:40|2971.59|2963.89|2972.39|2964.69|2972.5|2964.8|2970.97|2963.27|38
1646093510000|2022-03-01 00:11:50|2973.07|2965.37|2976.06|2968.36|2977.39|2969.69|2973.07|2965.37|40
1646093520000|2022-03-01 00:12:00|2976.31|2968.61|2975.72|2968.02|2976.66|2968.96|2974.09|2966.39|40
1646093530000|2022-03-01 00:12:10|2975.53|2967.83|2975.65|2967.95|2978.05|2970.35|2974.04|2966.34|40
1646093540000|2022-03-01 00:12:20|2975.24|2967.54|2970.96|2963.26|2975.24|2967.54|2970.43|2962.73|40
1646093550000|2022-03-01 00:12:30|2971.3|2963.6|2968.71|2961.01|2971.3|2963.6|2966.66|2958.96|39
1646093560000|2022-03-01 00:12:40|2968.53|2960.83|2968.58|2960.88|2969.54|2961.84|2967.19|2959.49|38
1646093570000|2022-03-01 00:12:50|2968.45|2960.75|2969.01|2961.31|2969.01|2961.31|2967.16|2959.46|39
1646093580000|2022-03-01 00:13:00|2969.02|2961.32|2968.46|2960.76|2969.31|2961.61|2967.68|2959.98|38
1646093590000|2022-03-01 00:13:10|2968.64|2960.94|2966.35|2958.65|2969.02|2961.32|2965.95|2958.25|40
1646093600000|2022-03-01 00:13:20|2966.21|2958.51|2966.02|2958.32|2966.21|2958.51|2965.39|2957.69|34
1646093610000|2022-03-01 00:13:30|2966.23|2958.53|2962.77|2955.07|2966.48|2958.78|2962.77|2955.07|39
1646093620000|2022-03-01 00:13:40|2962.86|2955.16|2962.32|2954.62|2962.86|2955.16|2961.81|2954.11|39
1646093630000|2022-03-01 00:13:50|2962.34|2954.64|2962.41|2954.71|2963.7|2956|2962.19|2954.49|37
1646093640000|2022-03-01 00:14:00|2962.42|2954.72|2961.5|2953.8|2962.67|2954.97|2961.23|2953.53|36
1646093650000|2022-03-01 00:14:10|2961.47|2953.77|2961.44|2953.74|2961.84|2954.14|2961.19|2953.49|38
1646093660000|2022-03-01 00:14:20|2961.64|2953.94|2960.64|2952.94|2961.76|2954.06|2960.45|2952.75|36
1646093670000|2022-03-01 00:14:30|2960.51|2952.81|2960.94|2953.24|2961.34|2953.64|2960.42|2952.72|37
1646093680000|2022-03-01 00:14:40|2960.98|2953.28|2962.52|2954.82|2963.39|2955.69|2960.94|2953.24|37
1646093690000|2022-03-01 00:14:50|2962.56|2954.86|2962.43|2954.73|2963.31|2955.61|2962.2|2954.5|39
1646093700000|2022-03-01 00:15:00|2962.46|2954.76|2960.82|2953.12|2963.13|2955.43|2960.78|2953.08|36
1646093710000|2022-03-01 00:15:10|2961.14|2953.44|2961.78|2954.08|2961.78|2954.08|2960.75|2953.05|37
1646093720000|2022-03-01 00:15:20|2961.89|2954.19|2962.88|2955.18|2964.31|2956.61|2961.8|2954.1|39
1646093730000|2022-03-01 00:15:30|2962.89|2955.19|2960.75|2953.05|2963.17|2955.47|2960.7|2953|35
1646093740000|2022-03-01 00:15:40|2960.91|2953.21|2957.91|2950.21|2960.91|2953.21|2957.91|2950.21|37
1646093750000|2022-03-01 00:15:50|2957.73|2950.03|2956.41|2948.71|2958.21|2950.51|2956.3|2948.6|36
1646093760000|2022-03-01 00:16:00|2956.38|2948.68|2957.02|2949.32|2957.59|2949.89|2956.36|2948.66|28
1646093770000|2022-03-01 00:16:10|2957.11|2949.41|2956|2948.3|2957.64|2949.94|2955.85|2948.15|28
1646093780000|2022-03-01 00:16:20|2955.99|2948.29|2956.92|2949.22|2957.69|2949.99|2955.71|2948.01|33
1646093790000|2022-03-01 00:16:30|2957.2|2949.5|2956.15|2948.45|2957.96|2950.26|2956.02|2948.32|34
1646093800000|2022-03-01 00:16:40|2956.24|2948.54|2950.66|2942.96|2956.28|2948.58|2950.66|2942.96|36
1646093810000|2022-03-01 00:16:50|2950.64|2942.94|2951.18|2943.48|2951.18|2943.48|2948.9|2941.2|38
1646093820000|2022-03-01 00:17:00|2951.14|2943.44|2950.69|2942.99|2951.33|2943.63|2950.18|2942.48|40
1646093830000|2022-03-01 00:17:10|2950.7|2943|2949.3|2941.6|2950.74|2943.04|2948.56|2940.86|39
1646093840000|2022-03-01 00:17:20|2948.99|2941.29|2947.67|2939.97|2949.02|2941.32|2947.38|2939.68|39
1646093850000|2022-03-01 00:17:30|2947.53|2939.83|2948.62|2940.92|2949.32|2941.62|2946.78|2939.08|39
1646093860000|2022-03-01 00:17:40|2948.52|2940.82|2947.55|2939.85|2948.52|2940.82|2946.98|2939.28|40
1646093870000|2022-03-01 00:17:50|2947.62|2939.92|2948.5|2940.8|2948.66|2940.96|2946.96|2939.26|37
1646093880000|2022-03-01 00:18:00|2948.66|2940.96|2948.26|2940.56|2948.76|2941.06|2948.16|2940.46|37
1646093890000|2022-03-01 00:18:10|2948.25|2940.55|2946.42|2938.72|2948.64|2940.94|2946.42|2938.72|36
1646093900000|2022-03-01 00:18:20|2946.62|2938.92|2944.71|2937.01|2946.78|2939.08|2944.49|2936.79|38
1646093910000|2022-03-01 00:18:30|2944.53|2936.83|2942.49|2934.79|2944.87|2937.17|2942.33|2934.63|39
1646093920000|2022-03-01 00:18:40|2942.58|2934.88|2942.05|2934.35|2942.79|2935.09|2941.75|2934.05|39
1646093930000|2022-03-01 00:18:50|2941.92|2934.22|2940.06|2932.36|2942.44|2934.74|2940.04|2932.34|34
1646093940000|2022-03-01 00:19:00|2939.96|2932.26|2940.73|2933.03|2940.97|2933.27|2939.75|2932.05|36
1646093950000|2022-03-01 00:19:10|2941.19|2933.49|2944.98|2937.28|2945.86|2938.16|2941.15|2933.45|40
1646093960000|2022-03-01 00:19:20|2945.14|2937.44|2944.27|2936.57|2945.79|2938.09|2944.1|2936.4|37
1646093970000|2022-03-01 00:19:30|2944.26|2936.56|2944.97|2937.27|2945.51|2937.81|2944.17|2936.47|37
1646093980000|2022-03-01 00:19:40|2945.08|2937.38|2946.16|2938.46|2947.02|2939.32|2944.55|2936.85|37
1646093990000|2022-03-01 00:19:50|2946.17|2938.47|2944.34|2936.64|2946.58|2938.88|2944.34|2936.64|36
1646094000000|2022-03-01 00:20:00|2944.1|2936.4|2945.2|2937.5|2945.39|2937.69|2943.04|2935.34|38
1646094010000|2022-03-01 00:20:10|2945.19|2937.49|2947.46|2939.76|2948.31|2940.61|2944.75|2937.05|37
1646094020000|2022-03-01 00:20:20|2947.45|2939.75|2947.94|2940.24|2949.33|2941.63|2947.45|2939.75|40
1646094030000|2022-03-01 00:20:30|2947.93|2940.23|2947.15|2939.45|2947.93|2940.23|2946.98|2939.28|36
1646094040000|2022-03-01 00:20:40|2947.14|2939.44|2945.72|2938.02|2947.38|2939.68|2945.46|2937.76|34
1646094050000|2022-03-01 00:20:50|2945.7|2938|2948|2940.3|2948|2940.3|2945|2937.3|37
1646094060000|2022-03-01 00:21:00|2948.04|2940.34|2945.02|2937.32|2948.04|2940.34|2944.74|2937.04|35
1646094070000|2022-03-01 00:21:10|2944.93|2937.23|2943.31|2935.61|2945.14|2937.44|2943.3|2935.6|36
1646094080000|2022-03-01 00:21:20|2943.35|2935.65|2944.21|2936.51|2944.21|2936.51|2941.88|2934.18|39
1646094090000|2022-03-01 00:21:30|2944.39|2936.69|2944.82|2937.12|2945.04|2937.34|2943.68|2935.98|34
1646094100000|2022-03-01 00:21:40|2944.96|2937.26|2946.31|2938.61|2946.58|2938.88|2944.88|2937.18|37
1646094110000|2022-03-01 00:21:50|2946.23|2938.53|2946.51|2938.81|2947.43|2939.73|2946.16|2938.46|38
1646094120000|2022-03-01 00:22:00|2946.62|2938.92|2943.87|2936.17|2947.02|2939.32|2943.87|2936.17|39
1646094130000|2022-03-01 00:22:10|2943.77|2936.07|2945.23|2937.53|2945.29|2937.59|2943.37|2935.67|36
1646094140000|2022-03-01 00:22:20|2945.4|2937.7|2945.32|2937.62|2945.54|2937.84|2945.18|2937.48|34
1646094150000|2022-03-01 00:22:30|2944.93|2937.23|2943.02|2935.32|2944.93|2937.23|2942.58|2934.88|35
1646094160000|2022-03-01 00:22:40|2942.95|2935.25|2942.95|2935.25|2943.84|2936.14|2942.41|2934.71|37
1646094170000|2022-03-01 00:22:50|2942.94|2935.24|2943.61|2935.91|2943.66|2935.96|2942.79|2935.09|38
1646094180000|2022-03-01 00:23:00|2943.63|2935.93|2943.66|2935.96|2943.66|2935.96|2942.6|2934.9|34
1646094190000|2022-03-01 00:23:10|2943.67|2935.97|2942.52|2934.82|2943.77|2936.07|2942.43|2934.73|38
1646094200000|2022-03-01 00:23:20|2942.64|2934.94|2941.25|2933.55|2942.79|2935.09|2940.69|2932.99|37
1646094210000|2022-03-01 00:23:30|2940.96|2933.26|2941.37|2933.67|2941.45|2933.75|2940.02|2932.32|37
1646094220000|2022-03-01 00:23:40|2941.34|2933.64|2942.6|2934.9|2942.6|2934.9|2941.14|2933.44|38
1646094230000|2022-03-01 00:23:50|2942.66|2934.96|2944.89|2937.19|2945.11|2937.41|2942.65|2934.95|36
1646094240000|2022-03-01 00:24:00|2944.67|2936.97|2944.55|2936.85|2944.9|2937.2|2943.16|2935.46|37
1646094250000|2022-03-01 00:24:10|2944.53|2936.83|2944.92|2937.22|2945.68|2937.98|2944.41|2936.71|35
1646094260000|2022-03-01 00:24:20|2944.91|2937.21|2944.93|2937.23|2945.47|2937.77|2944.44|2936.74|36
1646094270000|2022-03-01 00:24:30|2944.97|2937.27|2945.72|2938.02|2945.72|2938.02|2944.53|2936.83|37
1646094280000|2022-03-01 00:24:40|2945.83|2938.13|2944.72|2937.02|2946.9|2939.2|2944.72|2937.02|32
1646094290000|2022-03-01 00:24:50|2944.71|2937.01|2944.99|2937.29|2945.29|2937.59|2944.66|2936.96|27
1646094300000|2022-03-01 00:25:00|2945.03|2937.33|2943.23|2935.53|2945.03|2937.33|2943.14|2935.44|37
1646094310000|2022-03-01 00:25:10|2943.3|2935.6|2943.81|2936.11|2944.24|2936.54|2943.21|2935.51|34
1646094320000|2022-03-01 00:25:20|2943.49|2935.79|2941.59|2933.89|2943.67|2935.97|2941.13|2933.43|37
1646094330000|2022-03-01 00:25:30|2941.66|2933.96|2942|2934.3|2942.63|2934.93|2941.52|2933.82|36
1646094340000|2022-03-01 00:25:40|2942.1|2934.4|2942.52|2934.82|2942.96|2935.26|2941.33|2933.63|40
1646094350000|2022-03-01 00:25:50|2942.47|2934.77|2944.38|2936.68|2944.58|2936.88|2942.31|2934.61|34
1646094360000|2022-03-01 00:26:00|2944.24|2936.54|2946.47|2938.77|2947.38|2939.68|2943.68|2935.98|40
1646094370000|2022-03-01 00:26:10|2946.39|2938.69|2946.45|2938.75|2947.76|2940.06|2946.01|2938.31|37
1646094380000|2022-03-01 00:26:20|2946.31|2938.61|2946.11|2938.41|2947.12|2939.42|2945.37|2937.67|35
1646094390000|2022-03-01 00:26:30|2945.75|2938.05|2947.09|2939.39|2947.4|2939.7|2945.44|2937.74|36
1646094400000|2022-03-01 00:26:40|2947.39|2939.69|2948.31|2940.61|2948.31|2940.61|2947.2|2939.5|34
1646094410000|2022-03-01 00:26:50|2948.5|2940.8|2949.77|2942.07|2949.77|2942.07|2948.21|2940.51|37
1646094420000|2022-03-01 00:27:00|2949.75|2942.05|2948.72|2941.02|2949.75|2942.05|2948.71|2941.01|32
1646094430000|2022-03-01 00:27:10|2948.73|2941.03|2948.81|2941.11|2949.41|2941.71|2948.6|2940.9|36
1646094440000|2022-03-01 00:27:20|2948.8|2941.1|2950.74|2943.04|2951.14|2943.44|2948.8|2941.1|37
1646094450000|2022-03-01 00:27:30|2950.8|2943.1|2948.94|2941.24|2950.95|2943.25|2948.16|2940.46|33
1646094460000|2022-03-01 00:27:40|2948.82|2941.12|2948.33|2940.63|2948.87|2941.17|2947.88|2940.18|36
1646094470000|2022-03-01 00:27:50|2948.31|2940.61|2948.61|2940.91|2948.67|2940.97|2948.29|2940.59|37
1646094480000|2022-03-01 00:28:00|2948.59|2940.89|2948.44|2940.74|2948.59|2940.89|2947.09|2939.39|35
1646094490000|2022-03-01 00:28:10|2948.78|2941.08|2949.43|2941.73|2949.65|2941.95|2948.6|2940.9|38
1646094500000|2022-03-01 00:28:20|2949.48|2941.78|2950.69|2942.99|2950.69|2942.99|2948.82|2941.12|35
1646094510000|2022-03-01 00:28:30|2950.72|2943.02|2948.91|2941.21|2950.72|2943.02|2948.83|2941.13|37
1646094520000|2022-03-01 00:28:40|2948.79|2941.09|2950.48|2942.78|2950.48|2942.78|2948.79|2941.09|36
1646094530000|2022-03-01 00:28:50|2950.4|2942.7|2952.13|2944.43|2952.78|2945.08|2950.36|2942.66|34
1646094540000|2022-03-01 00:29:00|2952.12|2944.42|2951.87|2944.17|2952.12|2944.42|2951.46|2943.76|35
1646094550000|2022-03-01 00:29:10|2952.02|2944.32|2953.64|2945.94|2953.64|2945.94|2952.02|2944.32|33
1646094560000|2022-03-01 00:29:20|2953.78|2946.08|2952.32|2944.62|2953.9|2946.2|2951.97|2944.27|38
1646094570000|2022-03-01 00:29:30|2952.34|2944.64|2953.86|2946.16|2953.88|2946.18|2952.34|2944.64|34
1646094580000|2022-03-01 00:29:40|2953.72|2946.02|2953.49|2945.79|2954.03|2946.33|2953.33|2945.63|39
1646094590000|2022-03-01 00:29:50|2953.5|2945.8|2952.59|2944.89|2953.63|2945.93|2951.47|2943.77|38
1646094600000|2022-03-01 00:30:00|2952.48|2944.78|2950.59|2942.89|2952.5|2944.8|2950.55|2942.85|39
1646094610000|2022-03-01 00:30:10|2950.66|2942.96|2951.84|2944.14|2952.07|2944.37|2950.66|2942.96|37
1646094620000|2022-03-01 00:30:20|2951.86|2944.16|2952.67|2944.97|2952.9|2945.2|2951.45|2943.75|35
1646094630000|2022-03-01 00:30:30|2952.78|2945.08|2952.23|2944.53|2953.63|2945.93|2952.23|2944.53|38
1646094640000|2022-03-01 00:30:40|2952.37|2944.67|2950.89|2943.19|2952.58|2944.88|2950.89|2943.19|39
1646094650000|2022-03-01 00:30:50|2950.86|2943.16|2950.35|2942.65|2951.33|2943.63|2950.32|2942.62|36
1646094660000|2022-03-01 00:31:00|2950.34|2942.64|2950.26|2942.56|2950.39|2942.69|2949.3|2941.6|37
1646094670000|2022-03-01 00:31:10|2950.28|2942.58|2948.15|2940.45|2950.28|2942.58|2948.15|2940.45|37
1646094680000|2022-03-01 00:31:20|2948.26|2940.56|2949.65|2941.95|2949.65|2941.95|2947.94|2940.24|35
1646094690000|2022-03-01 00:31:30|2949.66|2941.96|2950.6|2942.9|2950.67|2942.97|2949.47|2941.77|36
1646094700000|2022-03-01 00:31:40|2950.73|2943.03|2951.97|2944.27|2951.97|2944.27|2950.64|2942.94|36
1646094710000|2022-03-01 00:31:50|2952.04|2944.34|2950.25|2942.55|2952.13|2944.43|2950.18|2942.48|37
1646094720000|2022-03-01 00:32:00|2950.05|2942.35|2948.44|2940.74|2950.05|2942.35|2948.11|2940.41|40
1646094730000|2022-03-01 00:32:10|2948.47|2940.77|2948.95|2941.25|2949.45|2941.75|2948.43|2940.73|39
1646094740000|2022-03-01 00:32:20|2949.05|2941.35|2949.03|2941.33|2949.55|2941.85|2948.31|2940.61|37
1646094750000|2022-03-01 00:32:30|2948.9|2941.2|2950.76|2943.06|2950.96|2943.26|2948.88|2941.18|38
1646094760000|2022-03-01 00:32:40|2950.89|2943.19|2949.84|2942.14|2950.95|2943.25|2949.25|2941.55|38
1646094770000|2022-03-01 00:32:50|2949.82|2942.12|2948.17|2940.47|2949.82|2942.12|2947.86|2940.16|38
1646094780000|2022-03-01 00:33:00|2948.21|2940.51|2950.04|2942.34|2950.24|2942.54|2948.21|2940.51|37
1646094790000|2022-03-01 00:33:10|2950.19|2942.49|2953.76|2946.06|2953.78|2946.08|2950.19|2942.49|37
1646094800000|2022-03-01 00:33:20|2953.74|2946.04|2953.78|2946.08|2954.18|2946.48|2953.14|2945.44|34
1646094810000|2022-03-01 00:33:30|2953.97|2946.27|2953.91|2946.21|2954.24|2946.54|2953.79|2946.09|36
1646094820000|2022-03-01 00:33:40|2953.96|2946.26|2953.82|2946.12|2954.46|2946.76|2953.39|2945.69|37
1646094830000|2022-03-01 00:33:50|2953.93|2946.23|2954.53|2946.83|2954.57|2946.87|2952.73|2945.03|37
1646094840000|2022-03-01 00:34:00|2954.92|2947.22|2955.66|2947.96|2956.99|2949.29|2954.69|2946.99|37
1646094850000|2022-03-01 00:34:10|2955.35|2947.65|2954.07|2946.37|2955.45|2947.75|2953.65|2945.95|39
1646094860000|2022-03-01 00:34:20|2954.2|2946.5|2954.83|2947.13|2954.87|2947.17|2953.72|2946.02|37
1646094870000|2022-03-01 00:34:30|2954.82|2947.12|2956.26|2948.56|2956.26|2948.56|2954.55|2946.85|37
1646094880000|2022-03-01 00:34:40|2956.54|2948.84|2959.16|2951.46|2959.24|2951.54|2955.27|2947.57|36
1646094890000|2022-03-01 00:34:50|2959.15|2951.45|2961.73|2954.03|2961.93|2954.23|2958.65|2950.95|38
1646094900000|2022-03-01 00:35:00|2961.58|2953.88|2959.99|2952.29|2961.58|2953.88|2959.82|2952.12|35
1646094910000|2022-03-01 00:35:10|2959.85|2952.15|2959.7|2952|2960.1|2952.4|2959.28|2951.58|39
1646094920000|2022-03-01 00:35:20|2959.72|2952.02|2960.24|2952.54|2960.48|2952.78|2959.72|2952.02|37
1646094930000|2022-03-01 00:35:30|2960.22|2952.52|2959.63|2951.93|2960.28|2952.58|2959.25|2951.55|37
1646094940000|2022-03-01 00:35:40|2959.6|2951.9|2960.19|2952.49|2960.36|2952.66|2959.55|2951.85|39
1646094950000|2022-03-01 00:35:50|2960.26|2952.56|2960.95|2953.25|2961.16|2953.46|2960.05|2952.35|39
1646094960000|2022-03-01 00:36:00|2961|2953.3|2963.27|2955.57|2963.27|2955.57|2960.98|2953.28|36
1646094970000|2022-03-01 00:36:10|2963.19|2955.49|2962.71|2955.01|2964.22|2956.52|2962.65|2954.95|38
1646094980000|2022-03-01 00:36:20|2962.68|2954.98|2959.54|2951.84|2962.74|2955.04|2959.35|2951.65|40
1646094990000|2022-03-01 00:36:30|2959.49|2951.79|2957.82|2950.12|2959.55|2951.85|2956.81|2949.11|35
1646095000000|2022-03-01 00:36:40|2957.84|2950.14|2958.57|2950.87|2958.57|2950.87|2956.87|2949.17|38
1646095010000|2022-03-01 00:36:50|2958.54|2950.84|2956.42|2948.72|2958.94|2951.24|2955.6|2947.9|40
1646095020000|2022-03-01 00:37:00|2956.39|2948.69|2957.8|2950.1|2957.98|2950.28|2955.98|2948.28|33
1646095030000|2022-03-01 00:37:10|2957.79|2950.09|2957.91|2950.21|2958.85|2951.15|2957.73|2950.03|33
1646095040000|2022-03-01 00:37:20|2957.93|2950.23|2957.56|2949.86|2958.21|2950.51|2957.35|2949.65|32
1646095050000|2022-03-01 00:37:30|2957.54|2949.84|2956.78|2949.08|2957.89|2950.19|2956.71|2949.01|38
1646095060000|2022-03-01 00:37:40|2956.81|2949.11|2957.21|2949.51|2957.39|2949.69|2956.26|2948.56|34
1646095070000|2022-03-01 00:37:50|2957.49|2949.79|2958.38|2950.68|2958.38|2950.68|2956.98|2949.28|37
1646095080000|2022-03-01 00:38:00|2958.32|2950.62|2958.08|2950.38|2958.89|2951.19|2958.02|2950.32|37
1646095090000|2022-03-01 00:38:10|2958.02|2950.32|2956.51|2948.81|2958.11|2950.41|2956.22|2948.52|37
1646095100000|2022-03-01 00:38:20|2956.41|2948.71|2955.35|2947.65|2956.89|2949.19|2954.89|2947.19|40
1646095110000|2022-03-01 00:38:30|2955.81|2948.11|2952.44|2944.74|2955.81|2948.11|2951.87|2944.17|39
1646095120000|2022-03-01 00:38:40|2952.55|2944.85|2953.81|2946.11|2953.81|2946.11|2952.55|2944.85|35
1646095130000|2022-03-01 00:38:50|2953.52|2945.82|2954.39|2946.69|2954.52|2946.82|2952.97|2945.27|35
1646095140000|2022-03-01 00:39:00|2954.19|2946.49|2954.46|2946.76|2954.87|2947.17|2953.85|2946.15|30
1646095150000|2022-03-01 00:39:10|2954.47|2946.77|2954.1|2946.4|2954.63|2946.93|2952.86|2945.16|36
1646095160000|2022-03-01 00:39:20|2954.12|2946.42|2953.78|2946.08|2954.24|2946.54|2953.5|2945.8|37
1646095170000|2022-03-01 00:39:30|2953.75|2946.05|2953.93|2946.23|2954.96|2947.26|2953.75|2946.05|36
1646095180000|2022-03-01 00:39:40|2953.91|2946.21|2954.12|2946.42|2954.25|2946.55|2953.47|2945.77|33
1646095190000|2022-03-01 00:39:50|2954.1|2946.4|2953.35|2945.65|2954.25|2946.55|2952.99|2945.29|38
1646095200000|2022-03-01 00:40:00|2953.31|2945.61|2954.38|2946.68|2955.04|2947.34|2953.3|2945.6|33
1646095210000|2022-03-01 00:40:10|2954.53|2946.83|2956.81|2949.11|2957.02|2949.32|2954.53|2946.83|37
1646095220000|2022-03-01 00:40:20|2956.92|2949.22|2955.38|2947.68|2956.92|2949.22|2955.05|2947.35|38
1646095230000|2022-03-01 00:40:30|2955.31|2947.61|2956.13|2948.43|2956.56|2948.86|2955.31|2947.61|29
1646095240000|2022-03-01 00:40:40|2956.02|2948.32|2956.56|2948.86|2956.56|2948.86|2955.7|2948|36
1646095250000|2022-03-01 00:40:50|2956.57|2948.87|2955.94|2948.24|2956.7|2949|2955.34|2947.64|36
1646095260000|2022-03-01 00:41:00|2956.02|2948.32|2955.97|2948.27|2956.66|2948.96|2955.81|2948.11|35
1646095270000|2022-03-01 00:41:10|2956.02|2948.32|2957|2949.3|2957.12|2949.42|2955.86|2948.16|37
1646095280000|2022-03-01 00:41:20|2956.9|2949.2|2958.19|2950.49|2958.19|2950.49|2956.83|2949.13|35
1646095290000|2022-03-01 00:41:30|2957.97|2950.27|2958.18|2950.48|2958.18|2950.48|2957.82|2950.12|36
1646095300000|2022-03-01 00:41:40|2958.26|2950.56|2957.18|2949.48|2959.14|2951.44|2957.11|2949.41|37
1646095310000|2022-03-01 00:41:50|2957.08|2949.38|2955.91|2948.21|2957.08|2949.38|2955.57|2947.87|30
1646095320000|2022-03-01 00:42:00|2956.37|2948.67|2955.94|2948.24|2956.71|2949.01|2955.8|2948.1|35
1646095330000|2022-03-01 00:42:10|2955.92|2948.22|2955.74|2948.04|2956.94|2949.24|2955.74|2948.04|34
1646095340000|2022-03-01 00:42:20|2955.73|2948.03|2955.34|2947.64|2955.97|2948.27|2955.33|2947.63|34
1646095350000|2022-03-01 00:42:30|2955.4|2947.7|2954.91|2947.21|2955.4|2947.7|2954.28|2946.58|36
1646095360000|2022-03-01 00:42:40|2954.95|2947.25|2954.15|2946.45|2954.95|2947.25|2954.15|2946.45|32
1646095370000|2022-03-01 00:42:50|2954.22|2946.52|2954.05|2946.35|2954.68|2946.98|2954.05|2946.35|33
1646095380000|2022-03-01 00:43:00|2953.88|2946.18|2953.62|2945.92|2954.05|2946.35|2953.01|2945.31|38
1646095390000|2022-03-01 00:43:10|2953.43|2945.73|2954.35|2946.65|2954.59|2946.89|2953.06|2945.36|34
1646095400000|2022-03-01 00:43:20|2954.32|2946.62|2956.27|2948.57|2956.27|2948.57|2954.07|2946.37|35
1646095410000|2022-03-01 00:43:30|2956.01|2948.31|2955.16|2947.46|2956.01|2948.31|2954.75|2947.05|40
1646095420000|2022-03-01 00:43:40|2955.14|2947.44|2955.08|2947.38|2955.31|2947.61|2954.95|2947.25|35
1646095430000|2022-03-01 00:43:50|2955.07|2947.37|2953.97|2946.27|2955.07|2947.37|2953.82|2946.12|35
1646095440000|2022-03-01 00:44:00|2953.98|2946.28|2954.12|2946.42|2954.38|2946.68|2953.62|2945.92|34
1646095450000|2022-03-01 00:44:10|2954.11|2946.41|2954.65|2946.95|2954.91|2947.21|2953.9|2946.2|37
1646095460000|2022-03-01 00:44:20|2954.8|2947.1|2954.76|2947.06|2955.02|2947.32|2954.41|2946.71|33
1646095470000|2022-03-01 00:44:30|2954.73|2947.03|2954.53|2946.83|2954.8|2947.1|2953.87|2946.17|37
1646095480000|2022-03-01 00:44:40|2954.51|2946.81|2954.04|2946.34|2954.75|2947.05|2953.89|2946.19|38
1646095490000|2022-03-01 00:44:50|2954.23|2946.53|2954.86|2947.16|2955.2|2947.5|2954.14|2946.44|35
1646095500000|2022-03-01 00:45:00|2954.76|2947.06|2953.11|2945.41|2954.76|2947.06|2953.1|2945.4|35
1646095510000|2022-03-01 00:45:10|2953.19|2945.49|2951.65|2943.95|2953.54|2945.84|2951.19|2943.49|34
1646095520000|2022-03-01 00:45:20|2951.77|2944.07|2952.21|2944.51|2952.37|2944.67|2951.63|2943.93|32
1646095530000|2022-03-01 00:45:30|2952.07|2944.37|2950.62|2942.92|2952.13|2944.43|2950.31|2942.61|32
1646095540000|2022-03-01 00:45:40|2950.58|2942.88|2948.73|2941.03|2950.85|2943.15|2948.34|2940.64|36
1646095550000|2022-03-01 00:45:50|2948.89|2941.19|2949.73|2942.03|2950.08|2942.38|2948.81|2941.11|34
1646095560000|2022-03-01 00:46:00|2949.76|2942.06|2957.8|2950.1|2959.61|2951.91|2949.75|2942.05|37
1646095570000|2022-03-01 00:46:10|2957.75|2950.05|2960.79|2953.09|2962.27|2954.57|2957.64|2949.94|39
1646095580000|2022-03-01 00:46:20|2961.06|2953.36|2956.12|2948.42|2961.32|2953.62|2956.12|2948.42|39
1646095590000|2022-03-01 00:46:30|2956.11|2948.41|2954.85|2947.15|2956.36|2948.66|2954.63|2946.93|39
1646095600000|2022-03-01 00:46:40|2955.09|2947.39|2952.84|2945.14|2955.6|2947.9|2952.73|2945.03|38
1646095610000|2022-03-01 00:46:50|2953.04|2945.34|2954.25|2946.55|2955.17|2947.47|2952.9|2945.2|40
1646095620000|2022-03-01 00:47:00|2954.18|2946.48|2952.81|2945.11|2954.91|2947.21|2952.81|2945.11|37
1646095630000|2022-03-01 00:47:10|2952.69|2944.99|2951.58|2943.88|2952.87|2945.17|2951.46|2943.76|38
1646095640000|2022-03-01 00:47:20|2951.61|2943.91|2950.39|2942.69|2952.01|2944.31|2950.13|2942.43|40
1646095650000|2022-03-01 00:47:30|2950.33|2942.63|2949.14|2941.44|2950.89|2943.19|2948.8|2941.1|39
1646095660000|2022-03-01 00:47:40|2948.52|2940.82|2950|2942.3|2950.4|2942.7|2948.52|2940.82|38
1646095670000|2022-03-01 00:47:50|2949.5|2941.8|2949.92|2942.22|2950.78|2943.08|2949.5|2941.8|38
1646095680000|2022-03-01 00:48:00|2949.88|2942.18|2947.98|2940.28|2949.88|2942.18|2947.88|2940.18|38
1646095690000|2022-03-01 00:48:10|2948.81|2941.11|2948.28|2940.58|2949.01|2941.31|2947.82|2940.12|36
1646095700000|2022-03-01 00:48:20|2948.43|2940.73|2947.45|2939.75|2948.43|2940.73|2946.94|2939.24|36
1646095710000|2022-03-01 00:48:30|2947.51|2939.81|2945.84|2938.14|2947.59|2939.89|2945.7|2938|39
1646095720000|2022-03-01 00:48:40|2945.91|2938.21|2943.56|2935.86|2946.5|2938.8|2943.31|2935.61|37
1646095730000|2022-03-01 00:48:50|2943.28|2935.58|2942.56|2934.86|2944.6|2936.9|2941.54|2933.84|37
1646095740000|2022-03-01 00:49:00|2942.58|2934.88|2943.34|2935.64|2943.72|2936.02|2942.39|2934.69|38
1646095750000|2022-03-01 00:49:10|2943.43|2935.73|2943.81|2936.11|2944.31|2936.61|2943.03|2935.33|39
1646095760000|2022-03-01 00:49:20|2943.85|2936.15|2942.23|2934.53|2943.85|2936.15|2942.23|2934.53|36
1646095770000|2022-03-01 00:49:30|2942.69|2934.99|2941.01|2933.31|2942.69|2934.99|2940.75|2933.05|39
1646095780000|2022-03-01 00:49:40|2941.19|2933.49|2941.73|2934.03|2942.24|2934.54|2940.29|2932.59|39
1646095790000|2022-03-01 00:49:50|2941.87|2934.17|2942.7|2935|2943.41|2935.71|2941.87|2934.17|40
1646095800000|2022-03-01 00:50:00|2942.83|2935.13|2944.24|2936.54|2944.24|2936.54|2942.44|2934.74|38
1646095810000|2022-03-01 00:50:10|2944.26|2936.56|2944.61|2936.91|2944.61|2936.91|2943.64|2935.94|34
1646095820000|2022-03-01 00:50:20|2944.73|2937.03|2943.34|2935.64|2944.73|2937.03|2942.88|2935.18|36
1646095830000|2022-03-01 00:50:30|2943.4|2935.7|2944.43|2936.73|2944.6|2936.9|2943.29|2935.59|36
1646095840000|2022-03-01 00:50:40|2944.55|2936.85|2945.94|2938.24|2946.34|2938.64|2944.5|2936.8|38
1646095850000|2022-03-01 00:50:50|2945.96|2938.26|2945|2937.3|2946.16|2938.46|2945|2937.3|38
1646095860000|2022-03-01 00:51:00|2944.99|2937.29|2945.93|2938.23|2945.93|2938.23|2944.72|2937.02|38
1646095870000|2022-03-01 00:51:10|2946.01|2938.31|2945.87|2938.17|2946.72|2939.02|2945.52|2937.82|37
1646095880000|2022-03-01 00:51:20|2945.84|2938.14|2944.98|2937.28|2945.9|2938.2|2944.69|2936.99|33
1646095890000|2022-03-01 00:51:30|2944.89|2937.19|2945.09|2937.39|2945.14|2937.44|2944.11|2936.41|35
1646095900000|2022-03-01 00:51:40|2945.1|2937.4|2945.74|2938.04|2946.17|2938.47|2945|2937.3|37
1646095910000|2022-03-01 00:51:50|2945.8|2938.1|2945.5|2937.8|2946.51|2938.81|2944.71|2937.01|38
1646095920000|2022-03-01 00:52:00|2945.44|2937.74|2946.91|2939.21|2947.07|2939.37|2945.43|2937.73|34
1646095930000|2022-03-01 00:52:10|2946.83|2939.13|2947.22|2939.52|2947.47|2939.77|2946.21|2938.51|38
1646095940000|2022-03-01 00:52:20|2947.35|2939.65|2947.01|2939.31|2947.55|2939.85|2946.13|2938.43|37
1646095950000|2022-03-01 00:52:30|2946.94|2939.24|2947.14|2939.44|2947.71|2940.01|2946.76|2939.06|35
1646095960000|2022-03-01 00:52:40|2947.12|2939.42|2947.32|2939.62|2947.45|2939.75|2946.79|2939.09|33
1646095970000|2022-03-01 00:52:50|2947.29|2939.59|2947.11|2939.41|2947.8|2940.1|2947.09|2939.39|33
1646095980000|2022-03-01 00:53:00|2946.95|2939.25|2949.25|2941.55|2949.57|2941.87|2946.95|2939.25|37
1646095990000|2022-03-01 00:53:10|2949.23|2941.53|2949.24|2941.54|2949.76|2942.06|2948.63|2940.93|37
1646096000000|2022-03-01 00:53:20|2949.37|2941.67|2948.02|2940.32|2949.37|2941.67|2947.83|2940.13|39
1646096010000|2022-03-01 00:53:30|2948.19|2940.49|2947.67|2939.97|2949.27|2941.57|2947.55|2939.85|39
1646096020000|2022-03-01 00:53:40|2947.06|2939.36|2948.8|2941.1|2948.8|2941.1|2947.06|2939.36|38
1646096030000|2022-03-01 00:53:50|2948.72|2941.02|2948.89|2941.19|2949.22|2941.52|2948.57|2940.87|34
1646096040000|2022-03-01 00:54:00|2948.97|2941.27|2951.81|2944.11|2951.81|2944.11|2948.88|2941.18|38
1646096050000|2022-03-01 00:54:10|2952.03|2944.33|2952.86|2945.16|2953.14|2945.44|2951.55|2943.85|38
1646096060000|2022-03-01 00:54:20|2952.92|2945.22|2951.51|2943.81|2952.92|2945.22|2951.34|2943.64|39
1646096070000|2022-03-01 00:54:30|2951.25|2943.55|2952.12|2944.42|2952.34|2944.64|2950.87|2943.17|33
1646096080000|2022-03-01 00:54:40|2951.62|2943.92|2950.64|2942.94|2951.62|2943.92|2950.64|2942.94|39
1646096090000|2022-03-01 00:54:50|2950.39|2942.69|2950.78|2943.08|2950.9|2943.2|2950.1|2942.4|36
1646096100000|2022-03-01 00:55:00|2950.67|2942.97|2951.14|2943.44|2951.37|2943.67|2950.25|2942.55|35
1646096110000|2022-03-01 00:55:10|2951.15|2943.45|2952.86|2945.16|2953.36|2945.66|2951.15|2943.45|37
1646096120000|2022-03-01 00:55:20|2952.45|2944.75|2952.58|2944.88|2952.71|2945.01|2951.63|2943.93|36
1646096130000|2022-03-01 00:55:30|2952.36|2944.66|2952.44|2944.74|2952.89|2945.19|2951.85|2944.15|39
1646096140000|2022-03-01 00:55:40|2952.7|2945|2955.16|2947.46|2955.36|2947.66|2952.38|2944.68|39
1646096150000|2022-03-01 00:55:50|2954.97|2947.27|2955.46|2947.76|2955.65|2947.95|2954.37|2946.67|32
1646096160000|2022-03-01 00:56:00|2955.2|2947.5|2954.47|2946.77|2955.25|2947.55|2953.66|2945.96|37
1646096170000|2022-03-01 00:56:10|2954.7|2947|2953.48|2945.78|2954.7|2947|2952.63|2944.93|37
1646096180000|2022-03-01 00:56:20|2953.62|2945.92|2952.61|2944.91|2953.62|2945.92|2950.85|2943.15|37
1646096190000|2022-03-01 00:56:30|2952.59|2944.89|2951.57|2943.87|2952.78|2945.08|2951.35|2943.65|37
1646096200000|2022-03-01 00:56:40|2951.29|2943.59|2952.98|2945.28|2953.05|2945.35|2951.29|2943.59|34
1646096210000|2022-03-01 00:56:50|2952.85|2945.15|2952.15|2944.45|2953.09|2945.39|2951.59|2943.89|35
1646096220000|2022-03-01 00:57:00|2951.79|2944.09|2952.41|2944.71|2952.99|2945.29|2951.67|2943.97|35
1646096230000|2022-03-01 00:57:10|2952.45|2944.75|2952.62|2944.92|2953.02|2945.32|2951.9|2944.2|39
1646096240000|2022-03-01 00:57:20|2952.38|2944.68|2951.44|2943.74|2953.02|2945.32|2950.72|2943.02|38
1646096250000|2022-03-01 00:57:30|2951.51|2943.81|2951.26|2943.56|2951.51|2943.81|2950.91|2943.21|32
1646096260000|2022-03-01 00:57:40|2951.16|2943.46|2952.54|2944.84|2952.54|2944.84|2951.16|2943.46|40
1646096270000|2022-03-01 00:57:50|2952.51|2944.81|2952.76|2945.06|2952.76|2945.06|2951.41|2943.71|34
1646096280000|2022-03-01 00:58:00|2952.84|2945.14|2953.35|2945.65|2954.18|2946.48|2952.43|2944.73|37
1646096290000|2022-03-01 00:58:10|2953.49|2945.79|2953.74|2946.04|2954.59|2946.89|2953.19|2945.49|40
1646096300000|2022-03-01 00:58:20|2953.59|2945.89|2955.22|2947.52|2955.28|2947.58|2953.19|2945.49|38
1646096310000|2022-03-01 00:58:30|2955.21|2947.51|2954.67|2946.97|2955.21|2947.51|2954.52|2946.82|37
1646096320000|2022-03-01 00:58:40|2954.66|2946.96|2954.2|2946.5|2954.94|2947.24|2954.09|2946.39|39
1646096330000|2022-03-01 00:58:50|2954.19|2946.49|2953.75|2946.05|2954.2|2946.5|2953.47|2945.77|39
1646096340000|2022-03-01 00:59:00|2953.89|2946.19|2953.58|2945.88|2954.48|2946.78|2952.96|2945.26|38
1646096350000|2022-03-01 00:59:10|2953.54|2945.84|2955.18|2947.48|2955.18|2947.48|2953.36|2945.66|37
1646096360000|2022-03-01 00:59:20|2955.09|2947.39|2953.04|2945.34|2955.2|2947.5|2952.49|2944.79|36
1646096370000|2022-03-01 00:59:30|2953.08|2945.38|2952.92|2945.22|2953.55|2945.85|2952.59|2944.89|36
1646096380000|2022-03-01 00:59:40|2953|2945.3|2953.03|2945.33|2953.66|2945.96|2952.71|2945.01|37
1646096390000|2022-03-01 00:59:50|2953.01|2945.31|2952.55|2944.85|2953.27|2945.57|2952.09|2944.39|38
1646096400000|2022-03-01 01:00:00|2952.62|2944.92|2951.01|2943.31|2953.97|2946.27|2951.01|2943.31|40
1646096410000|2022-03-01 01:00:10|2951.03|2943.33|2949.35|2941.65|2951.18|2943.48|2949.18|2941.48|35
1646096420000|2022-03-01 01:00:20|2949.16|2941.46|2949.01|2941.31|2949.51|2941.81|2948.63|2940.93|36
1646096430000|2022-03-01 01:00:30|2949.03|2941.33|2948.88|2941.18|2949.19|2941.49|2948.64|2940.94|34
1646096440000|2022-03-01 01:00:40|2949.13|2941.43|2948.57|2940.87|2949.13|2941.43|2948.43|2940.73|34
1646096450000|2022-03-01 01:00:50|2948.6|2940.9|2949.53|2941.83|2949.9|2942.2|2948.39|2940.69|36
1646096460000|2022-03-01 01:01:00|2949.69|2941.99|2949.64|2941.94|2950.33|2942.63|2948.6|2940.9|36
1646096470000|2022-03-01 01:01:10|2949.79|2942.09|2950.03|2942.33|2950.56|2942.86|2949.42|2941.72|37
1646096480000|2022-03-01 01:01:20|2950.07|2942.37|2950.73|2943.03|2951.6|2943.9|2950.05|2942.35|35
1646096490000|2022-03-01 01:01:30|2950.74|2943.04|2951.2|2943.5|2951.52|2943.82|2950.59|2942.89|40
1646096500000|2022-03-01 01:01:40|2951.19|2943.49|2951.42|2943.72|2951.42|2943.72|2951.11|2943.41|32
1646096510000|2022-03-01 01:01:50|2951.55|2943.85|2953.36|2945.66|2953.38|2945.68|2951.55|2943.85|38
1646096520000|2022-03-01 01:02:00|2953.32|2945.62|2954.22|2946.52|2954.72|2947.02|2953.1|2945.4|39
1646096530000|2022-03-01 01:02:10|2953.24|2945.54|2954.91|2947.21|2955.08|2947.38|2953.01|2945.31|39
1646096540000|2022-03-01 01:02:20|2954.98|2947.28|2954.84|2947.14|2955.1|2947.4|2954.48|2946.78|34
1646096550000|2022-03-01 01:02:30|2954.68|2946.98|2953.09|2945.39|2954.68|2946.98|2952.95|2945.25|38
1646096560000|2022-03-01 01:02:40|2953.33|2945.63|2953.16|2945.46|2953.94|2946.24|2953.16|2945.46|35
1646096570000|2022-03-01 01:02:50|2952.57|2944.87|2953.09|2945.39|2953.09|2945.39|2952.12|2944.42|40
1646096580000|2022-03-01 01:03:00|2953.1|2945.4|2951.68|2943.98|2953.54|2945.84|2951.68|2943.98|33
1646096590000|2022-03-01 01:03:10|2951.66|2943.96|2952.08|2944.38|2952.21|2944.51|2951.29|2943.59|36
1646096600000|2022-03-01 01:03:20|2952.07|2944.37|2951.76|2944.06|2952.62|2944.92|2951.76|2944.06|37
1646096610000|2022-03-01 01:03:30|2951.34|2943.64|2951.32|2943.62|2951.83|2944.13|2950.9|2943.2|38
1646096620000|2022-03-01 01:03:40|2951.22|2943.52|2952.21|2944.51|2952.21|2944.51|2950.83|2943.13|39
1646096630000|2022-03-01 01:03:50|2952.27|2944.57|2951.94|2944.24|2952.27|2944.57|2951.52|2943.82|38
1646096640000|2022-03-01 01:04:00|2952.08|2944.38|2952.03|2944.33|2952.3|2944.6|2951.71|2944.01|34
1646096650000|2022-03-01 01:04:10|2951.71|2944.01|2948.32|2940.62|2951.84|2944.14|2948.32|2940.62|37
1646096660000|2022-03-01 01:04:20|2948.31|2940.61|2948.21|2940.51|2948.43|2940.73|2947.84|2940.14|40
1646096670000|2022-03-01 01:04:30|2948.2|2940.5|2948.38|2940.68|2948.47|2940.77|2947.91|2940.21|34
1646096680000|2022-03-01 01:04:40|2948.72|2941.02|2949.74|2942.04|2949.95|2942.25|2948.72|2941.02|37
1646096690000|2022-03-01 01:04:50|2949.72|2942.02|2949.32|2941.62|2949.81|2942.11|2949.32|2941.62|36
1646096700000|2022-03-01 01:05:00|2949.15|2941.45|2948.66|2940.96|2949.52|2941.82|2948.57|2940.87|32
1646096710000|2022-03-01 01:05:10|2948.85|2941.15|2949.04|2941.34|2949.05|2941.35|2948.38|2940.68|35
1646096720000|2022-03-01 01:05:20|2949.2|2941.5|2948.98|2941.28|2949.51|2941.81|2948.72|2941.02|34
1646096730000|2022-03-01 01:05:30|2948.13|2940.43|2948.26|2940.56|2948.69|2940.99|2947.89|2940.19|36
1646096740000|2022-03-01 01:05:40|2948.43|2940.73|2948.01|2940.31|2948.83|2941.13|2947.66|2939.96|37
1646096750000|2022-03-01 01:05:50|2948.07|2940.37|2948.82|2941.12|2948.82|2941.12|2947.88|2940.18|35
1646096760000|2022-03-01 01:06:00|2948.85|2941.15|2948.45|2940.75|2948.88|2941.18|2948.07|2940.37|35
1646096770000|2022-03-01 01:06:10|2948.17|2940.47|2948.85|2941.15|2949.05|2941.35|2948.11|2940.41|31
1646096780000|2022-03-01 01:06:20|2948.86|2941.16|2949.58|2941.88|2949.97|2942.27|2948.82|2941.12|33
1646096790000|2022-03-01 01:06:30|2949.6|2941.9|2948.58|2940.88|2949.62|2941.92|2948.4|2940.7|34
1646096800000|2022-03-01 01:06:40|2948.59|2940.89|2949.32|2941.62|2949.33|2941.63|2948.59|2940.89|26
1646096810000|2022-03-01 01:06:50|2949.34|2941.64|2949.08|2941.38|2950.14|2942.44|2948.97|2941.27|35
1646096820000|2022-03-01 01:07:00|2949.11|2941.41|2949.64|2941.94|2949.79|2942.09|2949.11|2941.41|33
1646096830000|2022-03-01 01:07:10|2949.46|2941.76|2948.85|2941.15|2949.63|2941.93|2947.9|2940.2|40
1646096840000|2022-03-01 01:07:20|2949.29|2941.59|2948.3|2940.6|2949.75|2942.05|2948.21|2940.51|37
1646096850000|2022-03-01 01:07:30|2948.17|2940.47|2946.41|2938.71|2948.44|2940.74|2946.08|2938.38|40
1646096860000|2022-03-01 01:07:40|2946.52|2938.82|2944.62|2936.92|2946.55|2938.85|2944.23|2936.53|37
1646096870000|2022-03-01 01:07:50|2944.64|2936.94|2944.43|2936.73|2945.77|2938.07|2944.28|2936.58|34
1646096880000|2022-03-01 01:08:00|2944.4|2936.7|2945.36|2937.66|2945.87|2938.17|2944.4|2936.7|38
1646096890000|2022-03-01 01:08:10|2945.31|2937.61|2945.4|2937.7|2945.57|2937.87|2945.22|2937.52|34
1646096900000|2022-03-01 01:08:20|2945.46|2937.76|2945.73|2938.03|2946.55|2938.85|2945.36|2937.66|35
1646096910000|2022-03-01 01:08:30|2945.58|2937.88|2944.52|2936.82|2946.17|2938.47|2944.51|2936.81|34
1646096920000|2022-03-01 01:08:40|2944.5|2936.8|2943.6|2935.9|2944.67|2936.97|2941.65|2933.95|38
1646096930000|2022-03-01 01:08:50|2943.32|2935.62|2943.4|2935.7|2943.54|2935.84|2942.63|2934.93|36
1646096940000|2022-03-01 01:09:00|2943.29|2935.59|2942.87|2935.17|2943.95|2936.25|2942.86|2935.16|33
1646096950000|2022-03-01 01:09:10|2942.88|2935.18|2942.33|2934.63|2943|2935.3|2942.18|2934.48|39
1646096960000|2022-03-01 01:09:20|2942.37|2934.67|2942.97|2935.27|2943.23|2935.53|2941.29|2933.59|35
1646096970000|2022-03-01 01:09:30|2942.98|2935.28|2943.39|2935.69|2943.39|2935.69|2942.98|2935.28|32
1646096980000|2022-03-01 01:09:40|2943.35|2935.65|2943.29|2935.59|2944.73|2937.03|2943.29|2935.59|36
1646096990000|2022-03-01 01:09:50|2943.38|2935.68|2943.39|2935.69|2943.5|2935.8|2943.16|2935.46|31
1646097000000|2022-03-01 01:10:00|2943.44|2935.74|2940.71|2933.01|2943.44|2935.74|2940.71|2933.01|38
1646097010000|2022-03-01 01:10:10|2940.73|2933.03|2941.34|2933.64|2941.5|2933.8|2940.68|2932.98|35
1646097020000|2022-03-01 01:10:20|2942|2934.3|2942.17|2934.47|2943.16|2935.46|2941.51|2933.81|37
1646097030000|2022-03-01 01:10:30|2942.14|2934.44|2942.21|2934.51|2942.28|2934.58|2941.03|2933.33|35
1646097040000|2022-03-01 01:10:40|2942.08|2934.38|2942.24|2934.54|2942.47|2934.77|2941.87|2934.17|32
1646097050000|2022-03-01 01:10:50|2942.23|2934.53|2942.34|2934.64|2942.37|2934.67|2941.92|2934.22|37
1646097060000|2022-03-01 01:11:00|2942.37|2934.67|2942.05|2934.35|2942.46|2934.76|2942.04|2934.34|36
1646097070000|2022-03-01 01:11:10|2942.27|2934.57|2942.54|2934.84|2942.65|2934.95|2942.22|2934.52|34
1646097080000|2022-03-01 01:11:20|2942.57|2934.87|2940.24|2932.54|2942.58|2934.88|2940.24|2932.54|34
1646097090000|2022-03-01 01:11:30|2940.26|2932.56|2938.58|2930.88|2940.26|2932.56|2938.58|2930.88|38
1646097100000|2022-03-01 01:11:40|2938.53|2930.83|2937.79|2930.09|2939.18|2931.48|2937.69|2929.99|38
1646097110000|2022-03-01 01:11:50|2937.7|2930|2936.36|2928.66|2938.02|2930.32|2936.36|2928.66|36
1646097120000|2022-03-01 01:12:00|2936.38|2928.68|2934.86|2927.16|2936.86|2929.16|2934.71|2927.01|38
1646097130000|2022-03-01 01:12:10|2934.81|2927.11|2936.85|2929.15|2937.28|2929.58|2934.81|2927.11|37
1646097140000|2022-03-01 01:12:20|2936.92|2929.22|2937.61|2929.91|2937.98|2930.28|2936.56|2928.86|37
1646097150000|2022-03-01 01:12:30|2937.63|2929.93|2937.55|2929.85|2939.15|2931.45|2937.53|2929.83|36
1646097160000|2022-03-01 01:12:40|2937.43|2929.73|2938.9|2931.2|2938.9|2931.2|2937.11|2929.41|34
1646097170000|2022-03-01 01:12:50|2939.43|2931.73|2937.96|2930.26|2939.43|2931.73|2937.77|2930.07|33
1646097180000|2022-03-01 01:13:00|2938.26|2930.56|2937.61|2929.91|2938.97|2931.27|2937.61|2929.91|39
1646097190000|2022-03-01 01:13:10|2937.55|2929.85|2938.27|2930.57|2938.27|2930.57|2937.46|2929.76|37
1646097200000|2022-03-01 01:13:20|2938.14|2930.44|2936.57|2928.87|2938.25|2930.55|2936.57|2928.87|38
1646097210000|2022-03-01 01:13:30|2936.66|2928.96|2934.97|2927.27|2936.66|2928.96|2934.77|2927.07|38
1646097220000|2022-03-01 01:13:40|2935.1|2927.4|2935.33|2927.63|2935.48|2927.78|2934.88|2927.18|31
1646097230000|2022-03-01 01:13:50|2935.3|2927.6|2935.73|2928.03|2935.8|2928.1|2935.04|2927.34|35
1646097240000|2022-03-01 01:14:00|2935.69|2927.99|2933.04|2925.34|2935.83|2928.13|2932.59|2924.89|35
1646097250000|2022-03-01 01:14:10|2932.97|2925.27|2932.2|2924.5|2933.08|2925.38|2931.88|2924.18|39
1646097260000|2022-03-01 01:14:20|2932.13|2924.43|2932.49|2924.79|2932.74|2925.04|2932.05|2924.35|34
1646097270000|2022-03-01 01:14:30|2932.68|2924.98|2931.95|2924.25|2932.95|2925.25|2931.95|2924.25|34
1646097280000|2022-03-01 01:14:40|2931.92|2924.22|2927.47|2919.77|2931.92|2924.22|2927.47|2919.77|39
1646097290000|2022-03-01 01:14:50|2926.95|2919.25|2929.39|2921.69|2929.39|2921.69|2926.95|2919.25|38
1646097300000|2022-03-01 01:15:00|2929.38|2921.68|2927.98|2920.28|2929.46|2921.76|2927.91|2920.21|38
1646097310000|2022-03-01 01:15:10|2927.9|2920.2|2928.64|2920.94|2928.95|2921.25|2927.9|2920.2|36
1646097320000|2022-03-01 01:15:20|2928.68|2920.98|2927.51|2919.81|2929.14|2921.44|2927.51|2919.81|37
1646097330000|2022-03-01 01:15:30|2927.49|2919.79|2928.87|2921.17|2929|2921.3|2927.39|2919.69|35
1646097340000|2022-03-01 01:15:40|2929.14|2921.44|2928.43|2920.73|2929.14|2921.44|2927.78|2920.08|40
1646097350000|2022-03-01 01:15:50|2928.47|2920.77|2927.44|2919.74|2928.75|2921.05|2927.43|2919.73|30
1646097360000|2022-03-01 01:16:00|2927.1|2919.4|2927|2919.3|2927.78|2920.08|2926.99|2919.29|35
1646097370000|2022-03-01 01:16:10|2926.21|2918.51|2927.28|2919.58|2927.37|2919.67|2926.07|2918.37|37
1646097380000|2022-03-01 01:16:20|2927.3|2919.6|2928.26|2920.56|2928.46|2920.76|2926.96|2919.26|37
1646097390000|2022-03-01 01:16:30|2928.45|2920.75|2929.04|2921.34|2929.37|2921.67|2928.32|2920.62|38
1646097400000|2022-03-01 01:16:40|2929.06|2921.36|2928.85|2921.15|2929.17|2921.47|2928.76|2921.06|33
1646097410000|2022-03-01 01:16:50|2928.87|2921.17|2929.78|2922.08|2929.86|2922.16|2928.46|2920.76|36
1646097420000|2022-03-01 01:17:00|2929.82|2922.12|2927.63|2919.93|2930.05|2922.35|2927.38|2919.68|37
1646097430000|2022-03-01 01:17:10|2927.66|2919.96|2928.69|2920.99|2928.72|2921.02|2927.66|2919.96|33
1646097440000|2022-03-01 01:17:20|2928.68|2920.98|2928.4|2920.7|2929.24|2921.54|2928.4|2920.7|33
1646097450000|2022-03-01 01:17:30|2928.26|2920.56|2928.64|2920.94|2929.23|2921.53|2928.14|2920.44|35
1646097460000|2022-03-01 01:17:40|2928.53|2920.83|2926.31|2918.61|2928.53|2920.83|2925.98|2918.28|37
1646097470000|2022-03-01 01:17:50|2926.5|2918.8|2927.45|2919.75|2927.45|2919.75|2926.26|2918.56|34
1646097480000|2022-03-01 01:18:00|2927.49|2919.79|2926.41|2918.71|2927.53|2919.83|2926.41|2918.71|30
1646097490000|2022-03-01 01:18:10|2926.27|2918.57|2925.52|2917.82|2926.78|2919.08|2925.34|2917.64|34
1646097500000|2022-03-01 01:18:20|2925.57|2917.87|2925.61|2917.91|2925.8|2918.1|2925.54|2917.84|32
1646097510000|2022-03-01 01:18:30|2925.56|2917.86|2923.2|2915.5|2925.61|2917.91|2923.2|2915.5|34
1646097520000|2022-03-01 01:18:40|2923.23|2915.53|2922.93|2915.23|2924.08|2916.38|2922.39|2914.69|37
1646097530000|2022-03-01 01:18:50|2922.79|2915.09|2924.12|2916.42|2925.24|2917.54|2922.7|2915|38
1646097540000|2022-03-01 01:19:00|2923.72|2916.02|2925.71|2918.01|2925.78|2918.08|2923.68|2915.98|39
1646097550000|2022-03-01 01:19:10|2925.73|2918.03|2927.76|2920.06|2928.48|2920.78|2925.48|2917.78|37
1646097560000|2022-03-01 01:19:20|2927.79|2920.09|2929.99|2922.29|2930.03|2922.33|2927.79|2920.09|38
1646097570000|2022-03-01 01:19:30|2929.73|2922.03|2931.35|2923.65|2932.33|2924.63|2929.64|2921.94|40
1646097580000|2022-03-01 01:19:40|2931.3|2923.6|2933.07|2925.37|2933.07|2925.37|2931.14|2923.44|37
1646097590000|2022-03-01 01:19:50|2933.13|2925.43|2934.42|2926.72|2935.4|2927.7|2933.08|2925.38|39
1646097600000|2022-03-01 01:20:00|2934.35|2926.65|2936.78|2929.08|2937|2929.3|2933.74|2926.04|36
1646097610000|2022-03-01 01:20:10|2936.79|2929.09|2936.72|2929.02|2937.45|2929.75|2936.72|2929.02|38
1646097620000|2022-03-01 01:20:20|2936.63|2928.93|2938.16|2930.46|2938.16|2930.46|2935.79|2928.09|36
1646097630000|2022-03-01 01:20:30|2937.88|2930.18|2937.02|2929.32|2937.88|2930.18|2936.51|2928.81|39
1646097640000|2022-03-01 01:20:40|2937.03|2929.33|2937.83|2930.13|2938.05|2930.35|2937.03|2929.33|35
1646097650000|2022-03-01 01:20:50|2937.93|2930.23|2938.59|2930.89|2938.91|2931.21|2937.9|2930.2|37
1646097660000|2022-03-01 01:21:00|2938.45|2930.75|2938.44|2930.74|2939|2931.3|2938.35|2930.65|38
1646097670000|2022-03-01 01:21:10|2938.45|2930.75|2938.49|2930.79|2938.49|2930.79|2937.51|2929.81|37
1646097680000|2022-03-01 01:21:20|2938.61|2930.91|2938.27|2930.57|2938.61|2930.91|2938.23|2930.53|35
1646097690000|2022-03-01 01:21:30|2938.18|2930.48|2937.91|2930.21|2938.19|2930.49|2937.89|2930.19|37
1646097700000|2022-03-01 01:21:40|2937.95|2930.25|2937.75|2930.05|2938.03|2930.33|2937.6|2929.9|32
1646097710000|2022-03-01 01:21:50|2937.71|2930.01|2937.88|2930.18|2938.25|2930.55|2937.71|2930.01|36
1646097720000|2022-03-01 01:22:00|2937.93|2930.23|2937.75|2930.05|2937.96|2930.26|2937.67|2929.97|31
1646097730000|2022-03-01 01:22:10|2937.67|2929.97|2940.93|2933.23|2940.99|2933.29|2937.67|2929.97|36
1646097740000|2022-03-01 01:22:20|2940.92|2933.22|2940.34|2932.64|2941.19|2933.49|2940.29|2932.59|30
1646097750000|2022-03-01 01:22:30|2940.2|2932.5|2938.36|2930.66|2940.2|2932.5|2938.23|2930.53|38
1646097760000|2022-03-01 01:22:40|2938.55|2930.85|2938.62|2930.92|2939.09|2931.39|2938.52|2930.82|38
1646097770000|2022-03-01 01:22:50|2938.63|2930.93|2939.41|2931.71|2939.5|2931.8|2938.42|2930.72|37
1646097780000|2022-03-01 01:23:00|2939.5|2931.8|2938.86|2931.16|2940.2|2932.5|2937.77|2930.07|37
1646097790000|2022-03-01 01:23:10|2938.84|2931.14|2937.71|2930.01|2939.04|2931.34|2937.7|2930|40
1646097800000|2022-03-01 01:23:20|2937.67|2929.97|2938.76|2931.06|2938.76|2931.06|2937.67|2929.97|37
1646097810000|2022-03-01 01:23:30|2938.73|2931.03|2936.55|2928.85|2938.87|2931.17|2936.54|2928.84|37
1646097820000|2022-03-01 01:23:40|2936.58|2928.88|2935.94|2928.24|2936.65|2928.95|2935.91|2928.21|38
1646097830000|2022-03-01 01:23:50|2935.78|2928.08|2935.77|2928.07|2936.01|2928.31|2935.13|2927.43|38
1646097840000|2022-03-01 01:24:00|2935.92|2928.22|2934.78|2927.08|2936.11|2928.41|2934.72|2927.02|37
1646097850000|2022-03-01 01:24:10|2934.8|2927.1|2936.37|2928.67|2936.42|2928.72|2934.8|2927.1|37
1646097860000|2022-03-01 01:24:20|2936.44|2928.74|2936.39|2928.69|2936.56|2928.86|2936.07|2928.37|36
1646097870000|2022-03-01 01:24:30|2936.47|2928.77|2935.9|2928.2|2937.33|2929.63|2935.35|2927.65|37
1646097880000|2022-03-01 01:24:40|2935.88|2928.18|2935.55|2927.85|2935.98|2928.28|2935.55|2927.85|33
1646097890000|2022-03-01 01:24:50|2935.85|2928.15|2936.04|2928.34|2936.5|2928.8|2935.72|2928.02|31
1646097900000|2022-03-01 01:25:00|2935.89|2928.19|2934.21|2926.51|2935.89|2928.19|2933.97|2926.27|37
1646097910000|2022-03-01 01:25:10|2934.14|2926.44|2934.38|2926.68|2934.52|2926.82|2934.02|2926.32|36
1646097920000|2022-03-01 01:25:20|2934.37|2926.67|2931.7|2924|2934.37|2926.67|2931.62|2923.92|36
1646097930000|2022-03-01 01:25:30|2931.6|2923.9|2932.34|2924.64|2932.36|2924.66|2931.57|2923.87|38
1646097940000|2022-03-01 01:25:40|2932.39|2924.69|2932.05|2924.35|2932.41|2924.71|2931.94|2924.24|38
1646097950000|2022-03-01 01:25:50|2932.16|2924.46|2932.43|2924.73|2933.29|2925.59|2931.97|2924.27|34
1646097960000|2022-03-01 01:26:00|2932.28|2924.58|2934|2926.3|2934.01|2926.31|2931.3|2923.6|37
1646097970000|2022-03-01 01:26:10|2934.01|2926.31|2933.29|2925.59|2934.15|2926.45|2932.82|2925.12|36
1646097980000|2022-03-01 01:26:20|2933.4|2925.7|2931.72|2924.02|2933.4|2925.7|2931.61|2923.91|37
1646097990000|2022-03-01 01:26:30|2931.71|2924.01|2931.78|2924.08|2931.99|2924.29|2931.58|2923.88|32
1646098000000|2022-03-01 01:26:40|2931.67|2923.97|2931.71|2924.01|2932.04|2924.34|2931.31|2923.61|37
1646098010000|2022-03-01 01:26:50|2931.69|2923.99|2932.21|2924.51|2932.21|2924.51|2931.06|2923.36|36
1646098020000|2022-03-01 01:27:00|2932.22|2924.52|2932.12|2924.42|2932.34|2924.64|2931.62|2923.92|37
1646098030000|2022-03-01 01:27:10|2932.14|2924.44|2930.84|2923.14|2932.14|2924.44|2930.84|2923.14|37
1646098040000|2022-03-01 01:27:20|2930.93|2923.23|2930.56|2922.86|2931|2923.3|2930.06|2922.36|35
1646098050000|2022-03-01 01:27:30|2930.41|2922.71|2930.19|2922.49|2930.45|2922.75|2929.91|2922.21|40
1646098060000|2022-03-01 01:27:40|2930.28|2922.58|2931.88|2924.18|2931.88|2924.18|2930.16|2922.46|36
1646098070000|2022-03-01 01:27:50|2932|2924.3|2930.79|2923.09|2932|2924.3|2930.74|2923.04|39
1646098080000|2022-03-01 01:28:00|2930.81|2923.11|2930.64|2922.94|2931.09|2923.39|2930.53|2922.83|37
1646098090000|2022-03-01 01:28:10|2930.66|2922.96|2931.57|2923.87|2932.99|2925.29|2930.66|2922.96|35
1646098100000|2022-03-01 01:28:20|2931.62|2923.92|2932.53|2924.83|2932.6|2924.9|2931.59|2923.89|38
1646098110000|2022-03-01 01:28:30|2932.47|2924.77|2932.38|2924.68|2932.65|2924.95|2932.21|2924.51|36
1646098120000|2022-03-01 01:28:40|2932.34|2924.64|2932.04|2924.34|2932.46|2924.76|2931.99|2924.29|37
1646098130000|2022-03-01 01:28:50|2932.05|2924.35|2932.29|2924.59|2932.7|2925|2932|2924.3|36
1646098140000|2022-03-01 01:29:00|2932.43|2924.73|2931.56|2923.86|2932.48|2924.78|2931.54|2923.84|36
1646098150000|2022-03-01 01:29:10|2931.43|2923.73|2930.38|2922.68|2931.92|2924.22|2929.83|2922.13|35
1646098160000|2022-03-01 01:29:20|2930.41|2922.71|2929.52|2921.82|2930.71|2923.01|2929.16|2921.46|32
1646098170000|2022-03-01 01:29:30|2929.06|2921.36|2928.29|2920.59|2929.55|2921.85|2927.53|2919.83|37
1646098180000|2022-03-01 01:29:40|2928.12|2920.42|2928.8|2921.1|2929.47|2921.77|2927.6|2919.9|38
1646098190000|2022-03-01 01:29:50|2929.16|2921.46|2929.81|2922.11|2929.81|2922.11|2928.86|2921.16|36
1646098200000|2022-03-01 01:30:00|2929.94|2922.24|2927.66|2919.96|2929.94|2922.24|2927.66|2919.96|37
1646098210000|2022-03-01 01:30:10|2927.73|2920.03|2929.42|2921.72|2929.49|2921.79|2927.68|2919.98|34
1646098220000|2022-03-01 01:30:20|2929.43|2921.73|2930.14|2922.44|2930.18|2922.48|2929.16|2921.46|35
1646098230000|2022-03-01 01:30:30|2930.71|2923.01|2932.22|2924.52|2932.5|2924.8|2930.71|2923.01|35
1646098240000|2022-03-01 01:30:40|2932.47|2924.77|2933.96|2926.26|2934.1|2926.4|2932.11|2924.41|29
1646098250000|2022-03-01 01:30:50|2933.93|2926.23|2933.4|2925.7|2933.99|2926.29|2933.12|2925.42|28
1646098260000|2022-03-01 01:31:00|2933.31|2925.61|2933.73|2926.03|2934.29|2926.59|2933.01|2925.31|30
1646098270000|2022-03-01 01:31:10|2933.76|2926.06|2933.96|2926.26|2934.1|2926.4|2933.35|2925.65|37
1646098280000|2022-03-01 01:31:20|2933.91|2926.21|2933.22|2925.52|2933.91|2926.21|2933.03|2925.33|37
1646098290000|2022-03-01 01:31:30|2933.21|2925.51|2931.34|2923.64|2933.21|2925.51|2931.31|2923.61|35
1646098300000|2022-03-01 01:31:40|2931.33|2923.63|2930.79|2923.09|2932.22|2924.52|2930.74|2923.04|37
1646098310000|2022-03-01 01:31:50|2930.67|2922.97|2930.75|2923.05|2931.26|2923.56|2930.48|2922.78|36
1646098320000|2022-03-01 01:32:00|2930.73|2923.03|2931.17|2923.47|2931.31|2923.61|2930.21|2922.51|34
1646098330000|2022-03-01 01:32:10|2931.22|2923.52|2931.04|2923.34|2932.08|2924.38|2931.03|2923.33|33
1646098340000|2022-03-01 01:32:20|2931.11|2923.41|2931.38|2923.68|2931.38|2923.68|2930.83|2923.13|34
1646098350000|2022-03-01 01:32:30|2931.3|2923.6|2931.85|2924.15|2931.96|2924.26|2931.08|2923.38|36
1646098360000|2022-03-01 01:32:40|2931.86|2924.16|2931.61|2923.91|2931.86|2924.16|2931.18|2923.48|38
1646098370000|2022-03-01 01:32:50|2931.47|2923.77|2931.75|2924.05|2931.98|2924.28|2931.39|2923.69|37
1646098380000|2022-03-01 01:33:00|2931.76|2924.06|2932.62|2924.92|2932.77|2925.07|2931.32|2923.62|37
1646098390000|2022-03-01 01:33:10|2932.6|2924.9|2932.69|2924.99|2933.33|2925.63|2932.02|2924.32|36
1646098400000|2022-03-01 01:33:20|2932.84|2925.14|2933.05|2925.35|2933.43|2925.73|2932.52|2924.82|33
1646098410000|2022-03-01 01:33:30|2933.34|2925.64|2934.12|2926.42|2934.15|2926.45|2932.99|2925.29|36
1646098420000|2022-03-01 01:33:40|2934.11|2926.41|2932.67|2924.97|2934.11|2926.41|2932.56|2924.86|34
1646098430000|2022-03-01 01:33:50|2932.69|2924.99|2931.67|2923.97|2933.17|2925.47|2931.67|2923.97|32
1646098440000|2022-03-01 01:34:00|2931.64|2923.94|2930.92|2923.22|2932.13|2924.43|2930.92|2923.22|37
1646098450000|2022-03-01 01:34:10|2930.7|2923|2929.66|2921.96|2931.01|2923.31|2929.62|2921.92|39
1646098460000|2022-03-01 01:34:20|2929.59|2921.89|2930.43|2922.73|2930.43|2922.73|2929.58|2921.88|33
1646098470000|2022-03-01 01:34:30|2930.63|2922.93|2930.34|2922.64|2930.91|2923.21|2930.34|2922.64|37
1646098480000|2022-03-01 01:34:40|2930.25|2922.55|2928.73|2921.03|2930.25|2922.55|2928.3|2920.6|35
1646098490000|2022-03-01 01:34:50|2928.74|2921.04|2928.25|2920.55|2929.51|2921.81|2927.92|2920.22|35
1646098500000|2022-03-01 01:35:00|2928.72|2921.02|2930.65|2922.95|2931.34|2923.64|2928.72|2921.02|36
1646098510000|2022-03-01 01:35:10|2930.58|2922.88|2930.19|2922.49|2930.79|2923.09|2929.66|2921.96|36
1646098520000|2022-03-01 01:35:20|2930.22|2922.52|2930.1|2922.4|2930.77|2923.07|2929.94|2922.24|40
1646098530000|2022-03-01 01:35:30|2930.12|2922.42|2929.35|2921.65|2930.34|2922.64|2929.35|2921.65|33
1646098540000|2022-03-01 01:35:40|2929.33|2921.63|2929.84|2922.14|2929.84|2922.14|2929.19|2921.49|33
1646098550000|2022-03-01 01:35:50|2929.95|2922.25|2930.2|2922.5|2930.2|2922.5|2929.55|2921.85|35
1646098560000|2022-03-01 01:36:00|2930.23|2922.53|2929.34|2921.64|2930.24|2922.54|2929.31|2921.61|33
1646098570000|2022-03-01 01:36:10|2929.33|2921.63|2927.26|2919.56|2929.54|2921.84|2927.06|2919.36|39
1646098580000|2022-03-01 01:36:20|2927.34|2919.64|2927.76|2920.06|2927.99|2920.29|2927.34|2919.64|38
1646098590000|2022-03-01 01:36:30|2927.87|2920.17|2928.52|2920.82|2929.07|2921.37|2927.67|2919.97|33
1646098600000|2022-03-01 01:36:40|2928.71|2921.01|2928.29|2920.59|2928.74|2921.04|2927.75|2920.05|37
1646098610000|2022-03-01 01:36:50|2928.36|2920.66|2928.43|2920.73|2928.53|2920.83|2928.08|2920.38|32
1646098620000|2022-03-01 01:37:00|2928.68|2920.98|2928.97|2921.27|2929.08|2921.38|2928.31|2920.61|34
1646098630000|2022-03-01 01:37:10|2929.08|2921.38|2928.15|2920.45|2929.08|2921.38|2928.03|2920.33|38
1646098640000|2022-03-01 01:37:20|2928.17|2920.47|2927.72|2920.02|2928.9|2921.2|2927.72|2920.02|37
1646098650000|2022-03-01 01:37:30|2927.78|2920.08|2927.89|2920.19|2928.02|2920.32|2927.43|2919.73|36
1646098660000|2022-03-01 01:37:40|2927.96|2920.26|2927.04|2919.34|2928.15|2920.45|2927.03|2919.33|36
1646098670000|2022-03-01 01:37:50|2927.01|2919.31|2927.84|2920.14|2927.9|2920.2|2926.98|2919.28|34
1646098680000|2022-03-01 01:38:00|2927.75|2920.05|2927.73|2920.03|2927.9|2920.2|2927.67|2919.97|35
1646098690000|2022-03-01 01:38:10|2927.67|2919.97|2927.39|2919.69|2927.67|2919.97|2927.12|2919.42|29
1646098700000|2022-03-01 01:38:20|2927.35|2919.65|2927.41|2919.71|2927.42|2919.72|2926.73|2919.03|32
1646098710000|2022-03-01 01:38:30|2927.12|2919.42|2927.77|2920.07|2927.77|2920.07|2927.12|2919.42|33
1646098720000|2022-03-01 01:38:40|2927.76|2920.06|2927.17|2919.47|2927.76|2920.06|2926.97|2919.27|35
1646098730000|2022-03-01 01:38:50|2927.16|2919.46|2926.8|2919.1|2927.21|2919.51|2926.42|2918.72|34
1646098740000|2022-03-01 01:39:00|2926.77|2919.07|2926.19|2918.49|2926.98|2919.28|2926.13|2918.43|31
1646098750000|2022-03-01 01:39:10|2926.21|2918.51|2926.66|2918.96|2927.04|2919.34|2926.05|2918.35|37
1646098760000|2022-03-01 01:39:20|2926.64|2918.94|2927.9|2920.2|2928.06|2920.36|2926.64|2918.94|28
1646098770000|2022-03-01 01:39:30|2927.91|2920.21|2927.42|2919.72|2927.96|2920.26|2927.33|2919.63|34
1646098780000|2022-03-01 01:39:40|2927.4|2919.7|2926.41|2918.71|2927.4|2919.7|2926.37|2918.67|34
1646098790000|2022-03-01 01:39:50|2926.48|2918.78|2927.02|2919.32|2927.03|2919.33|2926.3|2918.6|35
1646098800000|2022-03-01 01:40:00|2927.06|2919.36|2927.67|2919.97|2927.71|2920.01|2926.84|2919.14|32
1646098810000|2022-03-01 01:40:10|2927.76|2920.06|2927.35|2919.65|2928.33|2920.63|2927|2919.3|40
1646098820000|2022-03-01 01:40:20|2927.22|2919.52|2926.1|2918.4|2927.22|2919.52|2926.1|2918.4|34
1646098830000|2022-03-01 01:40:30|2925.96|2918.26|2923.84|2916.14|2925.96|2918.26|2923.15|2915.45|37
1646098840000|2022-03-01 01:40:40|2923.81|2916.11|2928.01|2920.31|2928.26|2920.56|2923.58|2915.88|39
1646098850000|2022-03-01 01:40:50|2928.06|2920.36|2931.28|2923.58|2932.14|2924.44|2927.95|2920.25|40
1646098860000|2022-03-01 01:41:00|2931.32|2923.62|2932.07|2924.37|2932.11|2924.41|2930.78|2923.08|38
1646098870000|2022-03-01 01:41:10|2932.14|2924.44|2931.71|2924.01|2932.61|2924.91|2931.42|2923.72|37
1646098880000|2022-03-01 01:41:20|2931.38|2923.68|2930.86|2923.16|2931.38|2923.68|2930.66|2922.96|37
1646098890000|2022-03-01 01:41:30|2930.99|2923.29|2931.57|2923.87|2931.67|2923.97|2930.97|2923.27|39
1646098900000|2022-03-01 01:41:40|2931.55|2923.85|2933.03|2925.33|2933.03|2925.33|2931.44|2923.74|39
1646098910000|2022-03-01 01:41:50|2932.85|2925.15|2932.9|2925.2|2933.06|2925.36|2932.39|2924.69|40
1646098920000|2022-03-01 01:42:00|2932.89|2925.19|2932.26|2924.56|2933.48|2925.78|2932.26|2924.56|38
1646098930000|2022-03-01 01:42:10|2932.23|2924.53|2932.76|2925.06|2933.12|2925.42|2932.18|2924.48|37
1646098940000|2022-03-01 01:42:20|2932.44|2924.74|2932.18|2924.48|2932.44|2924.74|2931.97|2924.27|36
1646098950000|2022-03-01 01:42:30|2932.33|2924.63|2931.57|2923.87|2932.51|2924.81|2931.38|2923.68|34
1646098960000|2022-03-01 01:42:40|2931.65|2923.95|2930|2922.3|2931.79|2924.09|2929.78|2922.08|37
1646098970000|2022-03-01 01:42:50|2929.95|2922.25|2930.6|2922.9|2930.62|2922.92|2929.95|2922.25|33
1646098980000|2022-03-01 01:43:00|2930.58|2922.88|2931.24|2923.54|2931.59|2923.89|2930.58|2922.88|37
1646098990000|2022-03-01 01:43:10|2931.26|2923.56|2930.58|2922.88|2931.58|2923.88|2930.5|2922.8|35
1646099000000|2022-03-01 01:43:20|2930.56|2922.86|2930.94|2923.24|2931|2923.3|2930.48|2922.78|33
1646099010000|2022-03-01 01:43:30|2930.99|2923.29|2931.66|2923.96|2931.73|2924.03|2930.99|2923.29|31
1646099020000|2022-03-01 01:43:40|2931.65|2923.95|2932.06|2924.36|2932.06|2924.36|2931.52|2923.82|31
1646099030000|2022-03-01 01:43:50|2931.83|2924.13|2932.92|2925.22|2933.07|2925.37|2931.78|2924.08|34
1646099040000|2022-03-01 01:44:00|2932.94|2925.24|2933.58|2925.88|2934.1|2926.4|2932.81|2925.11|35
1646099050000|2022-03-01 01:44:10|2933.25|2925.55|2933.02|2925.32|2934.2|2926.5|2933.02|2925.32|36
1646099060000|2022-03-01 01:44:20|2932.94|2925.24|2931.22|2923.52|2932.94|2925.24|2931.18|2923.48|36
1646099070000|2022-03-01 01:44:30|2931.23|2923.53|2931.12|2923.42|2931.4|2923.7|2930.04|2922.34|39
1646099080000|2022-03-01 01:44:40|2931.23|2923.53|2932.09|2924.39|2932.37|2924.67|2931.1|2923.4|35
1646099090000|2022-03-01 01:44:50|2932.07|2924.37|2931.45|2923.75|2932.07|2924.37|2931.03|2923.33|38
1646099100000|2022-03-01 01:45:00|2931.71|2924.01|2929.95|2922.25|2931.71|2924.01|2929.81|2922.11|37
1646099110000|2022-03-01 01:45:10|2929.97|2922.27|2930.84|2923.14|2931.28|2923.58|2929.97|2922.27|35
1646099120000|2022-03-01 01:45:20|2930.88|2923.18|2929.24|2921.54|2931.13|2923.43|2929.24|2921.54|32
1646099130000|2022-03-01 01:45:30|2929.19|2921.49|2928.42|2920.72|2929.27|2921.57|2927.73|2920.03|33
1646099140000|2022-03-01 01:45:40|2928.22|2920.52|2928.08|2920.38|2928.81|2921.11|2927.91|2920.21|32
1646099150000|2022-03-01 01:45:50|2928.04|2920.34|2928.46|2920.76|2928.46|2920.76|2927.85|2920.15|36
1646099160000|2022-03-01 01:46:00|2928.47|2920.77|2927.62|2919.92|2929.35|2921.65|2927.62|2919.92|40
1646099170000|2022-03-01 01:46:10|2927.74|2920.04|2927.98|2920.28|2928.41|2920.71|2927.57|2919.87|36
1646099180000|2022-03-01 01:46:20|2927.99|2920.29|2928.99|2921.29|2929.11|2921.41|2927.99|2920.29|38
1646099190000|2022-03-01 01:46:30|2929.15|2921.45|2929.87|2922.17|2929.93|2922.23|2929.15|2921.45|38
1646099200000|2022-03-01 01:46:40|2929.85|2922.15|2930.73|2923.03|2930.73|2923.03|2929.85|2922.15|33
1646099210000|2022-03-01 01:46:50|2930.69|2922.99|2929.83|2922.13|2931.75|2924.05|2929.69|2921.99|35
1646099220000|2022-03-01 01:47:00|2929.78|2922.08|2930.25|2922.55|2930.66|2922.96|2929.78|2922.08|39
1646099230000|2022-03-01 01:47:10|2930.24|2922.54|2930.44|2922.74|2930.84|2923.14|2930.24|2922.54|36
1646099240000|2022-03-01 01:47:20|2930.46|2922.76|2930.02|2922.32|2930.68|2922.98|2930.02|2922.32|33
1646099250000|2022-03-01 01:47:30|2930.49|2922.79|2930.9|2923.2|2931.33|2923.63|2930.49|2922.79|36
1646099260000|2022-03-01 01:47:40|2930.77|2923.07|2930.3|2922.6|2930.99|2923.29|2930.26|2922.56|36
1646099270000|2022-03-01 01:47:50|2930.45|2922.75|2930.07|2922.37|2930.86|2923.16|2929.84|2922.14|38
1646099280000|2022-03-01 01:48:00|2930.09|2922.39|2930.64|2922.94|2930.76|2923.06|2930.02|2922.32|36
1646099290000|2022-03-01 01:48:10|2930.61|2922.91|2930.82|2923.12|2931.09|2923.39|2929.97|2922.27|35
1646099300000|2022-03-01 01:48:20|2931.04|2923.34|2931.45|2923.75|2931.71|2924.01|2930.81|2923.11|38
1646099310000|2022-03-01 01:48:30|2931.55|2923.85|2931.08|2923.38|2932.24|2924.54|2931.08|2923.38|40
1646099320000|2022-03-01 01:48:40|2931.1|2923.4|2931.91|2924.21|2931.91|2924.21|2931.08|2923.38|38
1646099330000|2022-03-01 01:48:50|2931.97|2924.27|2931.66|2923.96|2932.03|2924.33|2930.19|2922.49|38
1646099340000|2022-03-01 01:49:00|2931.6|2923.9|2929.87|2922.17|2931.6|2923.9|2929.84|2922.14|38
1646099350000|2022-03-01 01:49:10|2930.23|2922.53|2930.93|2923.23|2930.93|2923.23|2929.64|2921.94|38
1646099360000|2022-03-01 01:49:20|2930.64|2922.94|2931.29|2923.59|2931.54|2923.84|2930.64|2922.94|37
1646099370000|2022-03-01 01:49:30|2931.31|2923.61|2931.08|2923.38|2931.53|2923.83|2930.95|2923.25|34
1646099380000|2022-03-01 01:49:40|2930.92|2923.22|2931.3|2923.6|2931.3|2923.6|2930.78|2923.08|30
1646099390000|2022-03-01 01:49:50|2931.29|2923.59|2931.21|2923.51|2931.46|2923.76|2931.09|2923.39|35
1646099400000|2022-03-01 01:50:00|2931.06|2923.36|2931.56|2923.86|2931.64|2923.94|2931.02|2923.32|38
1646099410000|2022-03-01 01:50:10|2931.55|2923.85|2929.9|2922.2|2931.63|2923.93|2929.9|2922.2|39
1646099420000|2022-03-01 01:50:20|2929.97|2922.27|2930.32|2922.62|2930.33|2922.63|2929.54|2921.84|31
1646099430000|2022-03-01 01:50:30|2930.03|2922.33|2930.22|2922.52|2930.44|2922.74|2929.87|2922.17|38
1646099440000|2022-03-01 01:50:40|2930.23|2922.53|2930.72|2923.02|2930.75|2923.05|2929.82|2922.12|32
1646099450000|2022-03-01 01:50:50|2931.05|2923.35|2931.38|2923.68|2931.7|2924|2931|2923.3|36
1646099460000|2022-03-01 01:51:00|2931.36|2923.66|2931.51|2923.81|2931.93|2924.23|2931.21|2923.51|38
1646099470000|2022-03-01 01:51:10|2931.5|2923.8|2932.17|2924.47|2932.17|2924.47|2931.37|2923.67|30
1646099480000|2022-03-01 01:51:20|2932.04|2924.34|2932.12|2924.42|2932.16|2924.46|2931.55|2923.85|30
1646099490000|2022-03-01 01:51:30|2931.94|2924.24|2931.77|2924.07|2932.2|2924.5|2931.14|2923.44|37
1646099500000|2022-03-01 01:51:40|2931.83|2924.13|2931.68|2923.98|2932.08|2924.38|2931.47|2923.77|34
1646099510000|2022-03-01 01:51:50|2931.71|2924.01|2932.2|2924.5|2932.2|2924.5|2931.54|2923.84|31
1646099520000|2022-03-01 01:52:00|2932.22|2924.52|2932.59|2924.89|2932.82|2925.12|2932.08|2924.38|35
1646099530000|2022-03-01 01:52:10|2932.55|2924.85|2932.94|2925.24|2933.37|2925.67|2932.11|2924.41|37
1646099540000|2022-03-01 01:52:20|2932.7|2925|2933.54|2925.84|2933.54|2925.84|2932.28|2924.58|36
1646099550000|2022-03-01 01:52:30|2933.51|2925.81|2932.58|2924.88|2933.51|2925.81|2932.56|2924.86|38
1646099560000|2022-03-01 01:52:40|2932.57|2924.87|2932.76|2925.06|2933.36|2925.66|2932.57|2924.87|34
1646099570000|2022-03-01 01:52:50|2933.03|2925.33|2930.45|2922.75|2933.03|2925.33|2930.43|2922.73|34
1646099580000|2022-03-01 01:53:00|2930.44|2922.74|2930.29|2922.59|2930.7|2923|2929.75|2922.05|37
1646099590000|2022-03-01 01:53:10|2930.36|2922.66|2929.28|2921.58|2930.36|2922.66|2929.25|2921.55|28
1646099600000|2022-03-01 01:53:20|2929.41|2921.71|2929.28|2921.58|2929.87|2922.17|2928.97|2921.27|35
1646099610000|2022-03-01 01:53:30|2929.27|2921.57|2929.13|2921.43|2929.99|2922.29|2928.81|2921.11|38
1646099620000|2022-03-01 01:53:40|2929.33|2921.63|2928.87|2921.17|2929.52|2921.82|2928.87|2921.17|36
1646099630000|2022-03-01 01:53:50|2928.84|2921.14|2927.2|2919.5|2928.93|2921.23|2926.43|2918.73|39
1646099640000|2022-03-01 01:54:00|2927.22|2919.52|2927.62|2919.92|2928.49|2920.79|2927.14|2919.44|36
1646099650000|2022-03-01 01:54:10|2927.53|2919.83|2929.69|2921.99|2929.69|2921.99|2927.53|2919.83|38
1646099660000|2022-03-01 01:54:20|2929.72|2922.02|2929.63|2921.93|2930.22|2922.52|2929.29|2921.59|36
1646099670000|2022-03-01 01:54:30|2929.7|2922|2929.81|2922.11|2930.19|2922.49|2929.63|2921.93|36
1646099680000|2022-03-01 01:54:40|2929.83|2922.13|2929.69|2921.99|2930.03|2922.33|2929.68|2921.98|28
1646099690000|2022-03-01 01:54:50|2929.8|2922.1|2929.05|2921.35|2929.81|2922.11|2928.7|2921|36
1646099700000|2022-03-01 01:55:00|2929.04|2921.34|2929.02|2921.32|2929.38|2921.68|2928.69|2920.99|38
1646099710000|2022-03-01 01:55:10|2928.92|2921.22|2928.47|2920.77|2930.01|2922.31|2928.3|2920.6|37
1646099720000|2022-03-01 01:55:20|2928.2|2920.5|2928.41|2920.71|2928.78|2921.08|2928.17|2920.47|35
1646099730000|2022-03-01 01:55:30|2928.35|2920.65|2926.43|2918.73|2928.41|2920.71|2926.41|2918.71|34
1646099740000|2022-03-01 01:55:40|2926.41|2918.71|2926.58|2918.88|2927.37|2919.67|2926.34|2918.64|36
1646099750000|2022-03-01 01:55:50|2926.51|2918.81|2925.76|2918.06|2926.52|2918.82|2925.57|2917.87|33
1646099760000|2022-03-01 01:56:00|2925.86|2918.16|2925.74|2918.04|2926.01|2918.31|2925.74|2918.04|26
1646099770000|2022-03-01 01:56:10|2925.82|2918.12|2925.72|2918.02|2926.06|2918.36|2925.44|2917.74|30
1646099780000|2022-03-01 01:56:20|2925.66|2917.96|2924.37|2916.67|2925.67|2917.97|2924.37|2916.67|32
1646099790000|2022-03-01 01:56:30|2924.27|2916.57|2922.32|2914.62|2924.27|2916.57|2922.32|2914.62|35
1646099800000|2022-03-01 01:56:40|2922.05|2914.35|2921.48|2913.78|2922.05|2914.35|2920.89|2913.19|37
1646099810000|2022-03-01 01:56:50|2921.47|2913.77|2921.14|2913.44|2921.47|2913.77|2920.27|2912.57|28
1646099820000|2022-03-01 01:57:00|2921.42|2913.72|2920.67|2912.97|2921.75|2914.05|2920.47|2912.77|39
1646099830000|2022-03-01 01:57:10|2920.56|2912.86|2920.42|2912.72|2920.59|2912.89|2919.42|2911.72|35
1646099840000|2022-03-01 01:57:20|2920.78|2913.08|2919.48|2911.78|2920.78|2913.08|2919.46|2911.76|40
1646099850000|2022-03-01 01:57:30|2919.13|2911.43|2919.33|2911.63|2919.57|2911.87|2918.85|2911.15|37
1646099860000|2022-03-01 01:57:40|2919.29|2911.59|2919.86|2912.16|2920.14|2912.44|2919.12|2911.42|29
1646099870000|2022-03-01 01:57:50|2919.57|2911.87|2919.36|2911.66|2919.57|2911.87|2918.66|2910.96|33
1646099880000|2022-03-01 01:58:00|2919.49|2911.79|2919.97|2912.27|2920.48|2912.78|2918.33|2910.63|36
1646099890000|2022-03-01 01:58:10|2919.98|2912.28|2920.73|2913.03|2920.98|2913.28|2919.96|2912.26|36
1646099900000|2022-03-01 01:58:20|2920.74|2913.04|2921.46|2913.76|2921.73|2914.03|2920.74|2913.04|30
1646099910000|2022-03-01 01:58:30|2921.48|2913.78|2921.33|2913.63|2921.7|2914|2921.24|2913.54|30
1646099920000|2022-03-01 01:58:40|2921.29|2913.59|2921.29|2913.59|2921.53|2913.83|2920.99|2913.29|32
1646099930000|2022-03-01 01:58:50|2921.26|2913.56|2920.07|2912.37|2921.26|2913.56|2919.47|2911.77|36
1646099940000|2022-03-01 01:59:00|2920.16|2912.46|2920.86|2913.16|2921.14|2913.44|2919.83|2912.13|38
1646099950000|2022-03-01 01:59:10|2920.83|2913.13|2921.56|2913.86|2922.37|2914.67|2920.8|2913.1|36
1646099960000|2022-03-01 01:59:20|2921.69|2913.99|2922.58|2914.88|2923.2|2915.5|2920.74|2913.04|37
1646099970000|2022-03-01 01:59:30|2922.9|2915.2|2921.65|2913.95|2923.46|2915.76|2921.55|2913.85|33
1646099980000|2022-03-01 01:59:40|2921.76|2914.06|2921.65|2913.95|2921.79|2914.09|2921.14|2913.44|32
1646099990000|2022-03-01 01:59:50|2921.86|2914.16|2921.9|2914.2|2921.9|2914.2|2921.02|2913.32|35
1646100000000|2022-03-01 02:00:00|2921.76|2914.06|2922.17|2914.47|2922.21|2914.51|2921.01|2913.31|39
1646100010000|2022-03-01 02:00:10|2922.09|2914.39|2923.03|2915.33|2923.29|2915.59|2921.68|2913.98|27
1646100020000|2022-03-01 02:00:20|2923.06|2915.36|2923.57|2915.87|2923.65|2915.95|2923.01|2915.31|36
1646100030000|2022-03-01 02:00:30|2923.59|2915.89|2923.65|2915.95|2923.65|2915.95|2923.21|2915.51|35
1646100040000|2022-03-01 02:00:40|2923.66|2915.96|2923.37|2915.67|2923.89|2916.19|2922.99|2915.29|36
1646100050000|2022-03-01 02:00:50|2923.38|2915.68|2923.5|2915.8|2923.6|2915.9|2923.34|2915.64|33
1646100060000|2022-03-01 02:01:00|2923.49|2915.79|2923.83|2916.13|2923.85|2916.15|2923.41|2915.71|29
1646100070000|2022-03-01 02:01:10|2923.87|2916.17|2925.22|2917.52|2925.66|2917.96|2923.8|2916.1|32
1646100080000|2022-03-01 02:01:20|2925.14|2917.44|2924.41|2916.71|2925.25|2917.55|2924.06|2916.36|34
1646100090000|2022-03-01 02:01:30|2924.42|2916.72|2924.82|2917.12|2925.22|2917.52|2924.34|2916.64|37
1646100100000|2022-03-01 02:01:40|2924.81|2917.11|2925.92|2918.22|2925.92|2918.22|2924.64|2916.94|38
1646100110000|2022-03-01 02:01:50|2925.86|2918.16|2925.75|2918.05|2926.15|2918.45|2925.52|2917.82|34
1646100120000|2022-03-01 02:02:00|2925.81|2918.11|2925.37|2917.67|2925.99|2918.29|2924.8|2917.1|38
1646100130000|2022-03-01 02:02:10|2925.27|2917.57|2924.78|2917.08|2925.32|2917.62|2924.78|2917.08|34
1646100140000|2022-03-01 02:02:20|2924.6|2916.9|2924.44|2916.74|2925.03|2917.33|2924|2916.3|39
1646100150000|2022-03-01 02:02:30|2924.42|2916.72|2923.73|2916.03|2924.49|2916.79|2923.04|2915.34|37
1646100160000|2022-03-01 02:02:40|2923.77|2916.07|2924.34|2916.64|2924.39|2916.69|2923.65|2915.95|37
1646100170000|2022-03-01 02:02:50|2924.3|2916.6|2924.53|2916.83|2924.56|2916.86|2924.1|2916.4|37
1646100180000|2022-03-01 02:03:00|2924.49|2916.79|2924.96|2917.26|2925.04|2917.34|2924.28|2916.58|30
1646100190000|2022-03-01 02:03:10|2924.95|2917.25|2924.76|2917.06|2925.04|2917.34|2924.57|2916.87|31
1646100200000|2022-03-01 02:03:20|2924.89|2917.19|2923.57|2915.87|2924.95|2917.25|2923.42|2915.72|36
1646100210000|2022-03-01 02:03:30|2923.58|2915.88|2923.75|2916.05|2924.29|2916.59|2923.57|2915.87|33
1646100220000|2022-03-01 02:03:40|2923.79|2916.09|2923.7|2916|2924.02|2916.32|2922.97|2915.27|39
1646100230000|2022-03-01 02:03:50|2923.87|2916.17|2922.71|2915.01|2923.88|2916.18|2922.58|2914.88|38
1646100240000|2022-03-01 02:04:00|2922.68|2914.98|2923.29|2915.59|2923.34|2915.64|2922.48|2914.78|31
1646100250000|2022-03-01 02:04:10|2923.35|2915.65|2922.88|2915.18|2923.4|2915.7|2922.87|2915.17|37
1646100260000|2022-03-01 02:04:20|2922.98|2915.28|2921.9|2914.2|2923.83|2916.13|2921.48|2913.78|39
1646100270000|2022-03-01 02:04:30|2921.71|2914.01|2924.16|2916.46|2924.37|2916.67|2921.69|2913.99|38
1646100280000|2022-03-01 02:04:40|2924.23|2916.53|2924.09|2916.39|2924.53|2916.83|2924.03|2916.33|35
1646100290000|2022-03-01 02:04:50|2924.23|2916.53|2923.82|2916.12|2924.23|2916.53|2923.63|2915.93|35
1646100300000|2022-03-01 02:05:00|2923.76|2916.06|2923.1|2915.4|2923.89|2916.19|2923.1|2915.4|35
1646100310000|2022-03-01 02:05:10|2923.09|2915.39|2923.14|2915.44|2923.51|2915.81|2922.68|2914.98|30
1646100320000|2022-03-01 02:05:20|2923.1|2915.4|2922.47|2914.77|2923.12|2915.42|2922.47|2914.77|32
1646100330000|2022-03-01 02:05:30|2922.32|2914.62|2921.8|2914.1|2922.32|2914.62|2921.56|2913.86|34
1646100340000|2022-03-01 02:05:40|2921.79|2914.09|2920.04|2912.34|2922.02|2914.32|2919.69|2911.99|35
1646100350000|2022-03-01 02:05:50|2919.83|2912.13|2920.01|2912.31|2920.19|2912.49|2918.98|2911.28|32
1646100360000|2022-03-01 02:06:00|2920.02|2912.32|2918.28|2910.58|2920.02|2912.32|2917.99|2910.29|38
1646100370000|2022-03-01 02:06:10|2918.21|2910.51|2916.25|2908.55|2918.34|2910.64|2916.25|2908.55|37
1646100380000|2022-03-01 02:06:20|2916.82|2909.12|2917.26|2909.56|2917.33|2909.63|2916.33|2908.63|40
1646100390000|2022-03-01 02:06:30|2917.25|2909.55|2917.54|2909.84|2918.25|2910.55|2917.25|2909.55|38
1646100400000|2022-03-01 02:06:40|2918.07|2910.37|2916.52|2908.82|2918.07|2910.37|2915.83|2908.13|36
1646100410000|2022-03-01 02:06:50|2916.44|2908.74|2916.61|2908.91|2916.86|2909.16|2916.31|2908.61|35
1646100420000|2022-03-01 02:07:00|2916.64|2908.94|2916.97|2909.27|2917.68|2909.98|2916.64|2908.94|36
1646100430000|2022-03-01 02:07:10|2916.99|2909.29|2916.89|2909.19|2917.72|2910.02|2916.6|2908.9|36
1646100440000|2022-03-01 02:07:20|2916.92|2909.22|2918.61|2910.91|2918.71|2911.01|2916.92|2909.22|33
1646100450000|2022-03-01 02:07:30|2918.62|2910.92|2918.65|2910.95|2918.96|2911.26|2918.08|2910.38|36
1646100460000|2022-03-01 02:07:40|2918.64|2910.94|2918.36|2910.66|2918.93|2911.23|2918.26|2910.56|31
1646100470000|2022-03-01 02:07:50|2918.33|2910.63|2918.14|2910.44|2919.02|2911.32|2918.14|2910.44|34
1646100480000|2022-03-01 02:08:00|2918.13|2910.43|2918.93|2911.23|2918.93|2911.23|2918.06|2910.36|34
1646100490000|2022-03-01 02:08:10|2919.01|2911.31|2918.92|2911.22|2919.55|2911.85|2918.76|2911.06|37
1646100500000|2022-03-01 02:08:20|2919.06|2911.36|2917.47|2909.77|2919.12|2911.42|2917.22|2909.52|36
1646100510000|2022-03-01 02:08:30|2917.75|2910.05|2915.68|2907.98|2917.75|2910.05|2915.47|2907.77|38
1646100520000|2022-03-01 02:08:40|2915.41|2907.71|2916.99|2909.29|2916.99|2909.29|2915.16|2907.46|38
1646100530000|2022-03-01 02:08:50|2917.08|2909.38|2917.67|2909.97|2918.22|2910.52|2917.08|2909.38|38
1646100540000|2022-03-01 02:09:00|2917.66|2909.96|2917.39|2909.69|2917.66|2909.96|2916.53|2908.83|38
1646100550000|2022-03-01 02:09:10|2917.55|2909.85|2916.99|2909.29|2917.69|2909.99|2916.87|2909.17|35
1646100560000|2022-03-01 02:09:20|2917.26|2909.56|2916.93|2909.23|2918.11|2910.41|2916.93|2909.23|38
1646100570000|2022-03-01 02:09:30|2917.06|2909.36|2917.65|2909.95|2917.79|2910.09|2916.84|2909.14|35
1646100580000|2022-03-01 02:09:40|2917.72|2910.02|2917.3|2909.6|2918.13|2910.43|2917.11|2909.41|37
1646100590000|2022-03-01 02:09:50|2917.19|2909.49|2915.75|2908.05|2917.44|2909.74|2915.41|2907.71|38
1646100600000|2022-03-01 02:10:00|2915.57|2907.87|2914.72|2907.02|2915.57|2907.87|2914.22|2906.52|37
1646100610000|2022-03-01 02:10:10|2914.8|2907.1|2915.21|2907.51|2915.78|2908.08|2914.16|2906.46|38
1646100620000|2022-03-01 02:10:20|2914.93|2907.23|2915.31|2907.61|2915.45|2907.75|2914.38|2906.68|37
1646100630000|2022-03-01 02:10:30|2915.3|2907.6|2917.11|2909.41|2917.82|2910.12|2915.3|2907.6|37
1646100640000|2022-03-01 02:10:40|2917.4|2909.7|2918.24|2910.54|2918.24|2910.54|2916.95|2909.25|38
1646100650000|2022-03-01 02:10:50|2918.27|2910.57|2919.25|2911.55|2919.47|2911.77|2918.27|2910.57|38
1646100660000|2022-03-01 02:11:00|2919.33|2911.63|2918.17|2910.47|2919.48|2911.78|2918.17|2910.47|39
1646100670000|2022-03-01 02:11:10|2918.34|2910.64|2918.3|2910.6|2918.45|2910.75|2917.69|2909.99|38
1646100680000|2022-03-01 02:11:20|2918.4|2910.7|2919.96|2912.26|2920.33|2912.63|2918.36|2910.66|35
1646100690000|2022-03-01 02:11:30|2919.97|2912.27|2919.3|2911.6|2920.25|2912.55|2919.03|2911.33|35
1646100700000|2022-03-01 02:11:40|2919.33|2911.63|2917.9|2910.2|2919.39|2911.69|2917.03|2909.33|35
1646100710000|2022-03-01 02:11:50|2918.1|2910.4|2916.17|2908.47|2918.25|2910.55|2915.91|2908.21|39
1646100720000|2022-03-01 02:12:00|2915.95|2908.25|2916.54|2908.84|2916.87|2909.17|2915.94|2908.24|38
1646100730000|2022-03-01 02:12:10|2916.61|2908.91|2918.33|2910.63|2918.46|2910.76|2916.61|2908.91|37
1646100740000|2022-03-01 02:12:20|2918.54|2910.84|2918.33|2910.63|2918.82|2911.12|2917.95|2910.25|39
1646100750000|2022-03-01 02:12:30|2918.13|2910.43|2916.3|2908.6|2918.39|2910.69|2916.11|2908.41|38
1646100760000|2022-03-01 02:12:40|2916.32|2908.62|2915.2|2907.5|2916.56|2908.86|2914.69|2906.99|36
1646100770000|2022-03-01 02:12:50|2915.19|2907.49|2914.58|2906.88|2915.44|2907.74|2914.52|2906.82|35
1646100780000|2022-03-01 02:13:00|2914.59|2906.89|2916.76|2909.06|2916.91|2909.21|2914.59|2906.89|29
1646100790000|2022-03-01 02:13:10|2916.78|2909.08|2916.24|2908.54|2917.44|2909.74|2916.18|2908.48|37
1646100800000|2022-03-01 02:13:20|2916.18|2908.48|2917.34|2909.64|2917.54|2909.84|2916.18|2908.48|36
1646100810000|2022-03-01 02:13:30|2917.21|2909.51|2918.11|2910.41|2918.11|2910.41|2916.7|2909|33
1646100820000|2022-03-01 02:13:40|2918.06|2910.36|2917.85|2910.15|2918.07|2910.37|2917.66|2909.96|32
1646100830000|2022-03-01 02:13:50|2917.81|2910.11|2917.79|2910.09|2917.98|2910.28|2916.95|2909.25|35
1646100840000|2022-03-01 02:14:00|2917.89|2910.19|2919.51|2911.81|2919.56|2911.86|2917.88|2910.18|36
1646100850000|2022-03-01 02:14:10|2919.57|2911.87|2919.09|2911.39|2919.57|2911.87|2918.49|2910.79|38
1646100860000|2022-03-01 02:14:20|2919.1|2911.4|2917.02|2909.32|2919.29|2911.59|2917.02|2909.32|34
1646100870000|2022-03-01 02:14:30|2916.64|2908.94|2916.6|2908.9|2916.76|2909.06|2915.82|2908.12|40
1646100880000|2022-03-01 02:14:40|2916.5|2908.8|2915.52|2907.82|2916.5|2908.8|2915.52|2907.82|37
1646100890000|2022-03-01 02:14:50|2915.42|2907.72|2914.73|2907.03|2915.42|2907.72|2914.63|2906.93|37
1646100900000|2022-03-01 02:15:00|2914.79|2907.09|2913.14|2905.44|2914.82|2907.12|2912.68|2904.98|37
1646100910000|2022-03-01 02:15:10|2913.24|2905.54|2912.38|2904.68|2913.46|2905.76|2912.2|2904.5|39
1646100920000|2022-03-01 02:15:20|2912.37|2904.67|2911.99|2904.29|2912.67|2904.97|2911.51|2903.81|38
1646100930000|2022-03-01 02:15:30|2912.03|2904.33|2911.08|2903.38|2912.51|2904.81|2910.96|2903.26|36
1646100940000|2022-03-01 02:15:40|2911.09|2903.39|2911.26|2903.56|2912.2|2904.5|2911.09|2903.39|37
1646100950000|2022-03-01 02:15:50|2911.22|2903.52|2910.99|2903.29|2911.39|2903.69|2910.91|2903.21|38
1646100960000|2022-03-01 02:16:00|2910.95|2903.25|2913.15|2905.45|2913.48|2905.78|2910.71|2903.01|39
1646100970000|2022-03-01 02:16:10|2913.26|2905.56|2913.1|2905.4|2913.26|2905.56|2912|2904.3|37
1646100980000|2022-03-01 02:16:20|2913.21|2905.51|2914.2|2906.5|2914.61|2906.91|2912.9|2905.2|40
1646100990000|2022-03-01 02:16:30|2914.23|2906.53|2915.09|2907.39|2915.23|2907.53|2914.11|2906.41|38
1646101000000|2022-03-01 02:16:40|2915.33|2907.63|2916.09|2908.39|2916.09|2908.39|2915.31|2907.61|34
1646101010000|2022-03-01 02:16:50|2916.01|2908.31|2916.08|2908.38|2916.52|2908.82|2915.32|2907.62|36
1646101020000|2022-03-01 02:17:00|2916.2|2908.5|2916.55|2908.85|2917.56|2909.86|2916.09|2908.39|31
1646101030000|2022-03-01 02:17:10|2916.58|2908.88|2918.28|2910.58|2918.37|2910.67|2916.41|2908.71|28
1646101040000|2022-03-01 02:17:20|2918.26|2910.56|2920.37|2912.67|2920.61|2912.91|2918.14|2910.44|38
1646101050000|2022-03-01 02:17:30|2920.54|2912.84|2921.05|2913.35|2922.35|2914.65|2920.51|2912.81|39
1646101060000|2022-03-01 02:17:40|2921.21|2913.51|2922.81|2915.11|2922.81|2915.11|2921.17|2913.47|38
1646101070000|2022-03-01 02:17:50|2922.64|2914.94|2921.58|2913.88|2923.01|2915.31|2920.92|2913.22|37
1646101080000|2022-03-01 02:18:00|2921.87|2914.17|2923.56|2915.86|2923.56|2915.86|2921.7|2914|39
1646101090000|2022-03-01 02:18:10|2923.65|2915.95|2921.5|2913.8|2923.66|2915.96|2920.95|2913.25|39
1646101100000|2022-03-01 02:18:20|2921.47|2913.77|2921.64|2913.94|2922.18|2914.48|2921.36|2913.66|37
1646101110000|2022-03-01 02:18:30|2921.63|2913.93|2922.4|2914.7|2922.4|2914.7|2921.48|2913.78|32
1646101120000|2022-03-01 02:18:40|2922.28|2914.58|2922.08|2914.38|2922.77|2915.07|2922.08|2914.38|28
1646101130000|2022-03-01 02:18:50|2921.99|2914.29|2923.02|2915.32|2923.04|2915.34|2921.93|2914.23|32
1646101140000|2022-03-01 02:19:00|2923.14|2915.44|2924.54|2916.84|2924.58|2916.88|2923.14|2915.44|35
1646101150000|2022-03-01 02:19:10|2924.25|2916.55|2923.42|2915.72|2924.85|2917.15|2922.85|2915.15|34
1646101160000|2022-03-01 02:19:20|2923.44|2915.74|2922.72|2915.02|2923.48|2915.78|2921.78|2914.08|36
1646101170000|2022-03-01 02:19:30|2922.73|2915.03|2922.22|2914.52|2922.92|2915.22|2921.94|2914.24|32
1646101180000|2022-03-01 02:19:40|2922.45|2914.75|2922.55|2914.85|2923.09|2915.39|2922.03|2914.33|37
1646101190000|2022-03-01 02:19:50|2922.69|2914.99|2922.52|2914.82|2922.95|2915.25|2922.35|2914.65|38
1646101200000|2022-03-01 02:20:00|2922.49|2914.79|2922.89|2915.19|2923.2|2915.5|2922.33|2914.63|35
1646101210000|2022-03-01 02:20:10|2922.99|2915.29|2923.51|2915.81|2923.64|2915.94|2922.66|2914.96|38
1646101220000|2022-03-01 02:20:20|2923.6|2915.9|2922.33|2914.63|2923.82|2916.12|2922.31|2914.61|33
1646101230000|2022-03-01 02:20:30|2922.25|2914.55|2921.67|2913.97|2922.37|2914.67|2921.56|2913.86|35
1646101240000|2022-03-01 02:20:40|2921.72|2914.02|2921.87|2914.17|2922.19|2914.49|2921.72|2914.02|35
1646101250000|2022-03-01 02:20:50|2921.84|2914.14|2921|2913.3|2921.84|2914.14|2921|2913.3|37
1646101260000|2022-03-01 02:21:00|2921.06|2913.36|2921.28|2913.58|2921.63|2913.93|2920.91|2913.21|33
1646101270000|2022-03-01 02:21:10|2921.29|2913.59|2921.21|2913.51|2921.53|2913.83|2921.21|2913.51|27
1646101280000|2022-03-01 02:21:20|2921.22|2913.52|2922.59|2914.89|2922.61|2914.91|2921.09|2913.39|35
1646101290000|2022-03-01 02:21:30|2922.62|2914.92|2922.75|2915.05|2922.91|2915.21|2922.33|2914.63|37
1646101300000|2022-03-01 02:21:40|2922.78|2915.08|2922.74|2915.04|2922.91|2915.21|2922.61|2914.91|34
1646101310000|2022-03-01 02:21:50|2922.79|2915.09|2922.43|2914.73|2923.07|2915.37|2921.53|2913.83|37
1646101320000|2022-03-01 02:22:00|2922.42|2914.72|2922.28|2914.58|2922.88|2915.18|2922.25|2914.55|33
1646101330000|2022-03-01 02:22:10|2922.2|2914.5|2923.39|2915.69|2923.5|2915.8|2922.14|2914.44|34
1646101340000|2022-03-01 02:22:20|2923.35|2915.65|2923.21|2915.51|2923.81|2916.11|2922.74|2915.04|38
1646101350000|2022-03-01 02:22:30|2923.14|2915.44|2923.67|2915.97|2923.7|2916|2923.09|2915.39|32
1646101360000|2022-03-01 02:22:40|2923.61|2915.91|2924.69|2916.99|2924.86|2917.16|2923.61|2915.91|33
1646101370000|2022-03-01 02:22:50|2924.48|2916.78|2924.51|2916.81|2924.52|2916.82|2924.05|2916.35|34
1646101380000|2022-03-01 02:23:00|2924.53|2916.83|2924.17|2916.47|2924.87|2917.17|2924.17|2916.47|31
1646101390000|2022-03-01 02:23:10|2924.1|2916.4|2923.54|2915.84|2924.48|2916.78|2923.37|2915.67|35
1646101400000|2022-03-01 02:23:20|2923.55|2915.85|2924.33|2916.63|2924.63|2916.93|2923.46|2915.76|32
1646101410000|2022-03-01 02:23:30|2924.23|2916.53|2923.84|2916.14|2924.27|2916.57|2923.21|2915.51|38
1646101420000|2022-03-01 02:23:40|2924.02|2916.32|2924.49|2916.79|2924.49|2916.79|2924.02|2916.32|31
1646101430000|2022-03-01 02:23:50|2924.51|2916.81|2924.48|2916.78|2924.59|2916.89|2924.18|2916.48|30
1646101440000|2022-03-01 02:24:00|2924.49|2916.79|2923.96|2916.26|2924.65|2916.95|2923.55|2915.85|35
1646101450000|2022-03-01 02:24:10|2923.8|2916.1|2923.34|2915.64|2923.96|2916.26|2923.34|2915.64|36
1646101460000|2022-03-01 02:24:20|2923.13|2915.43|2924.16|2916.46|2924.16|2916.46|2922.87|2915.17|35
1646101470000|2022-03-01 02:24:30|2924.37|2916.67|2923.72|2916.02|2924.41|2916.71|2923.23|2915.53|31
1646101480000|2022-03-01 02:24:40|2923.85|2916.15|2923.32|2915.62|2924.35|2916.65|2922.95|2915.25|39
1646101490000|2022-03-01 02:24:50|2923.38|2915.68|2922.93|2915.23|2923.69|2915.99|2922.28|2914.58|35
1646101500000|2022-03-01 02:25:00|2923.11|2915.41|2924.01|2916.31|2924.37|2916.67|2923.11|2915.41|39
1646101510000|2022-03-01 02:25:10|2924.04|2916.34|2923.68|2915.98|2924.49|2916.79|2923.19|2915.49|38
1646101520000|2022-03-01 02:25:20|2923.56|2915.86|2922.83|2915.13|2923.68|2915.98|2922.52|2914.82|33
1646101530000|2022-03-01 02:25:30|2923.31|2915.61|2921.33|2913.63|2923.35|2915.65|2920.93|2913.23|34
1646101540000|2022-03-01 02:25:40|2921.3|2913.6|2921.58|2913.88|2921.58|2913.88|2920.97|2913.27|35
1646101550000|2022-03-01 02:25:50|2921.62|2913.92|2921.13|2913.43|2921.62|2913.92|2921.11|2913.41|34
1646101560000|2022-03-01 02:26:00|2921.14|2913.44|2921.64|2913.94|2922.1|2914.4|2921.13|2913.43|37
1646101570000|2022-03-01 02:26:10|2921.59|2913.89|2922.58|2914.88|2923.43|2915.73|2921.52|2913.82|40
1646101580000|2022-03-01 02:26:20|2922.57|2914.87|2921.53|2913.83|2922.57|2914.87|2921.52|2913.82|31
1646101590000|2022-03-01 02:26:30|2921.61|2913.91|2921.06|2913.36|2921.61|2913.91|2920.76|2913.06|32
1646101600000|2022-03-01 02:26:40|2920.71|2913.01|2920.91|2913.21|2921.31|2913.61|2920.71|2913.01|33
1646101610000|2022-03-01 02:26:50|2920.85|2913.15|2920.18|2912.48|2920.85|2913.15|2919.76|2912.06|36
1646101620000|2022-03-01 02:27:00|2920.22|2912.52|2917.92|2910.22|2920.48|2912.78|2917.91|2910.21|37
1646101630000|2022-03-01 02:27:10|2917.86|2910.16|2916.45|2908.75|2917.86|2910.16|2915.96|2908.26|38
1646101640000|2022-03-01 02:27:20|2916.35|2908.65|2916.15|2908.45|2917.27|2909.57|2916.11|2908.41|37
1646101650000|2022-03-01 02:27:30|2916.13|2908.43|2915.08|2907.38|2916.72|2909.02|2915.08|2907.38|39
1646101660000|2022-03-01 02:27:40|2915.04|2907.34|2913.95|2906.25|2915.2|2907.5|2913.94|2906.24|34
1646101670000|2022-03-01 02:27:50|2913.96|2906.26|2915.7|2908|2915.73|2908.03|2913.96|2906.26|32
1646101680000|2022-03-01 02:28:00|2915.71|2908.01|2915.74|2908.04|2915.75|2908.05|2914.92|2907.22|35
1646101690000|2022-03-01 02:28:10|2915.49|2907.79|2913.61|2905.91|2915.57|2907.87|2913.61|2905.91|31
1646101700000|2022-03-01 02:28:20|2913.82|2906.12|2912.92|2905.22|2914.08|2906.38|2912.49|2904.79|32
1646101710000|2022-03-01 02:28:30|2913.04|2905.34|2914.17|2906.47|2914.25|2906.55|2913.04|2905.34|37
1646101720000|2022-03-01 02:28:40|2914.09|2906.39|2912.26|2904.56|2914.27|2906.57|2911.97|2904.27|35
1646101730000|2022-03-01 02:28:50|2912.27|2904.57|2913.21|2905.51|2913.8|2906.1|2912.27|2904.57|37
1646101740000|2022-03-01 02:29:00|2912.53|2904.83|2913.8|2906.1|2913.8|2906.1|2912.41|2904.71|36
1646101750000|2022-03-01 02:29:10|2913.78|2906.08|2914.44|2906.74|2914.54|2906.84|2913.13|2905.43|37
1646101760000|2022-03-01 02:29:20|2913.88|2906.18|2914.04|2906.34|2914.6|2906.9|2913.83|2906.13|33
1646101770000|2022-03-01 02:29:30|2914.07|2906.37|2914.6|2906.9|2914.82|2907.12|2913.71|2906.01|36
1646101780000|2022-03-01 02:29:40|2914.49|2906.79|2915.09|2907.39|2915.09|2907.39|2913.98|2906.28|29
1646101790000|2022-03-01 02:29:50|2914.61|2906.91|2914.64|2906.94|2914.87|2907.17|2914.51|2906.81|31
1646101800000|2022-03-01 02:30:00|2914.49|2906.79|2913.3|2905.6|2914.7|2907|2913.25|2905.55|35
1646101810000|2022-03-01 02:30:10|2913.36|2905.66|2913.12|2905.42|2913.36|2905.66|2911.84|2904.14|38
1646101820000|2022-03-01 02:30:20|2913.22|2905.52|2913.2|2905.5|2913.54|2905.84|2913.03|2905.33|36
1646101830000|2022-03-01 02:30:30|2913.17|2905.47|2913.37|2905.67|2913.42|2905.72|2913.1|2905.4|33
1646101840000|2022-03-01 02:30:40|2913.35|2905.65|2911.98|2904.28|2913.4|2905.7|2911.98|2904.28|33
1646101850000|2022-03-01 02:30:50|2911.21|2903.51|2912.32|2904.62|2912.32|2904.62|2911.19|2903.49|37
1646101860000|2022-03-01 02:31:00|2912.4|2904.7|2912.51|2904.81|2912.81|2905.11|2912.3|2904.6|34
1646101870000|2022-03-01 02:31:10|2912.5|2904.8|2912.22|2904.52|2912.64|2904.94|2912.06|2904.36|32
1646101880000|2022-03-01 02:31:20|2912.21|2904.51|2911.31|2903.61|2912.29|2904.59|2910.63|2902.93|36
1646101890000|2022-03-01 02:31:30|2911.27|2903.57|2910.29|2902.59|2911.31|2903.61|2909.95|2902.25|31
1646101900000|2022-03-01 02:31:40|2909.93|2902.23|2910.96|2903.26|2910.96|2903.26|2909.7|2902|38
1646101910000|2022-03-01 02:31:50|2911.13|2903.43|2912.19|2904.49|2912.21|2904.51|2910.68|2902.98|37
1646101920000|2022-03-01 02:32:00|2912.35|2904.65|2913.88|2906.18|2913.98|2906.28|2912.35|2904.65|33
1646101930000|2022-03-01 02:32:10|2913.92|2906.22|2914.15|2906.45|2914.15|2906.45|2913.75|2906.05|35
1646101940000|2022-03-01 02:32:20|2914.12|2906.42|2914.44|2906.74|2914.69|2906.99|2913.98|2906.28|35
1646101950000|2022-03-01 02:32:30|2914.42|2906.72|2914.43|2906.73|2914.58|2906.88|2914.22|2906.52|31
1646101960000|2022-03-01 02:32:40|2914.2|2906.5|2914.5|2906.8|2914.5|2906.8|2913.86|2906.16|35
1646101970000|2022-03-01 02:32:50|2914.61|2906.91|2916.66|2908.96|2916.66|2908.96|2914.09|2906.39|39
1646101980000|2022-03-01 02:33:00|2916.33|2908.63|2918.2|2910.5|2918.46|2910.76|2916.04|2908.34|39
1646101990000|2022-03-01 02:33:10|2918.15|2910.45|2918.36|2910.66|2918.65|2910.95|2918.1|2910.4|39
1646102000000|2022-03-01 02:33:20|2917.67|2909.97|2917.9|2910.2|2917.9|2910.2|2917.17|2909.47|37
1646102010000|2022-03-01 02:33:30|2917.96|2910.26|2917.53|2909.83|2918.34|2910.64|2917.47|2909.77|33
1646102020000|2022-03-01 02:33:40|2917.52|2909.82|2917.55|2909.85|2918|2910.3|2917.41|2909.71|37
1646102030000|2022-03-01 02:33:50|2917.35|2909.65|2917.67|2909.97|2917.67|2909.97|2916.77|2909.07|35
1646102040000|2022-03-01 02:34:00|2917.63|2909.93|2917.28|2909.58|2917.63|2909.93|2916.93|2909.23|32
1646102050000|2022-03-01 02:34:10|2917.35|2909.65|2918.63|2910.93|2918.63|2910.93|2917.34|2909.64|32
1646102060000|2022-03-01 02:34:20|2918.51|2910.81|2919.86|2912.16|2920|2912.3|2918.47|2910.77|27
1646102070000|2022-03-01 02:34:30|2920.85|2913.15|2919.39|2911.69|2920.88|2913.18|2919.25|2911.55|31
1646102080000|2022-03-01 02:34:40|2919.36|2911.66|2920.04|2912.34|2920.17|2912.47|2919.2|2911.5|38
1646102090000|2022-03-01 02:34:50|2919.92|2912.22|2919.3|2911.6|2920.22|2912.52|2919.17|2911.47|39
1646102100000|2022-03-01 02:35:00|2919.43|2911.73|2919.6|2911.9|2920.02|2912.32|2918.86|2911.16|36
1646102110000|2022-03-01 02:35:10|2919.58|2911.88|2919.83|2912.13|2920.32|2912.62|2918.27|2910.57|36
1646102120000|2022-03-01 02:35:20|2919.95|2912.25|2919.49|2911.79|2919.95|2912.25|2918.82|2911.12|36
1646102130000|2022-03-01 02:35:30|2919.62|2911.92|2920.31|2912.61|2920.63|2912.93|2919.48|2911.78|35
1646102140000|2022-03-01 02:35:40|2920.22|2912.52|2920.05|2912.35|2920.38|2912.68|2919.75|2912.05|37
1646102150000|2022-03-01 02:35:50|2920.07|2912.37|2921.6|2913.9|2921.6|2913.9|2919.83|2912.13|36
1646102160000|2022-03-01 02:36:00|2922.09|2914.39|2923.9|2916.2|2924.22|2916.52|2921.76|2914.06|38
1646102170000|2022-03-01 02:36:10|2923.83|2916.13|2923.6|2915.9|2923.9|2916.2|2922.57|2914.87|36
1646102180000|2022-03-01 02:36:20|2923.61|2915.91|2923.52|2915.82|2924.1|2916.4|2923.44|2915.74|36
1646102190000|2022-03-01 02:36:30|2923.56|2915.86|2923.55|2915.85|2923.84|2916.14|2923.41|2915.71|36
1646102200000|2022-03-01 02:36:40|2923.6|2915.9|2922.22|2914.52|2923.62|2915.92|2922.2|2914.5|37
1646102210000|2022-03-01 02:36:50|2922.03|2914.33|2921.92|2914.22|2922.57|2914.87|2921.73|2914.03|35
1646102220000|2022-03-01 02:37:00|2921.83|2914.13|2921.5|2913.8|2921.98|2914.28|2921.5|2913.8|28
1646102230000|2022-03-01 02:37:10|2921.47|2913.77|2921.4|2913.7|2921.64|2913.94|2920.88|2913.18|37
1646102240000|2022-03-01 02:37:20|2921.41|2913.71|2922.43|2914.73|2922.43|2914.73|2921.41|2913.71|33
1646102250000|2022-03-01 02:37:30|2922.42|2914.72|2921.72|2914.02|2922.6|2914.9|2921.37|2913.67|39
1646102260000|2022-03-01 02:37:40|2921.61|2913.91|2921.96|2914.26|2922.01|2914.31|2921.48|2913.78|21
1646102270000|2022-03-01 02:37:50|2921.82|2914.12|2921.55|2913.85|2921.82|2914.12|2921.44|2913.74|30
1646102280000|2022-03-01 02:38:00|2921.54|2913.84|2921.1|2913.4|2921.82|2914.12|2920.37|2912.67|30
1646102290000|2022-03-01 02:38:10|2921.07|2913.37|2920.01|2912.31|2921.08|2913.38|2919.61|2911.91|37
1646102300000|2022-03-01 02:38:20|2919.86|2912.16|2920.52|2912.82|2920.78|2913.08|2919.86|2912.16|30
1646102310000|2022-03-01 02:38:30|2920.41|2912.71|2920.62|2912.92|2920.65|2912.95|2919.98|2912.28|28
1646102320000|2022-03-01 02:38:40|2920.83|2913.13|2920.06|2912.36|2921.08|2913.38|2920.06|2912.36|39
1646102330000|2022-03-01 02:38:50|2919.86|2912.16|2918.99|2911.29|2920.29|2912.59|2918.77|2911.07|34
1646102340000|2022-03-01 02:39:00|2919.31|2911.61|2919.79|2912.09|2920.1|2912.4|2919.31|2911.61|34
1646102350000|2022-03-01 02:39:10|2919.8|2912.1|2919.59|2911.89|2919.82|2912.12|2918.73|2911.03|34
1646102360000|2022-03-01 02:39:20|2919.6|2911.9|2919.97|2912.27|2920.07|2912.37|2919.57|2911.87|35
1646102370000|2022-03-01 02:39:30|2920.18|2912.48|2920.57|2912.87|2921.15|2913.45|2920.18|2912.48|35
1646102380000|2022-03-01 02:39:40|2920.61|2912.91|2920.33|2912.63|2920.61|2912.91|2919.85|2912.15|35
1646102390000|2022-03-01 02:39:50|2920.28|2912.58|2919.41|2911.71|2920.4|2912.7|2919.41|2911.71|29
1646102400000|2022-03-01 02:40:00|2919.11|2911.41|2917.1|2909.4|2919.11|2911.41|2917.08|2909.38|39
1646102410000|2022-03-01 02:40:10|2916.9|2909.2|2920.6|2912.9|2920.74|2913.04|2916.09|2908.39|37
1646102420000|2022-03-01 02:40:20|2920.69|2912.99|2921.63|2913.93|2922.01|2914.31|2919.83|2912.13|37
1646102430000|2022-03-01 02:40:30|2921.71|2914.01|2921.86|2914.16|2922.48|2914.78|2921.7|2914|37
1646102440000|2022-03-01 02:40:40|2921.88|2914.18|2920.59|2912.89|2922.06|2914.36|2920.48|2912.78|28
1646102450000|2022-03-01 02:40:50|2920.43|2912.73|2920.23|2912.53|2921|2913.3|2919.65|2911.95|37
1646102460000|2022-03-01 02:41:00|2920.17|2912.47|2921.46|2913.76|2921.74|2914.04|2920.17|2912.47|36
1646102470000|2022-03-01 02:41:10|2921.47|2913.77|2921.6|2913.9|2921.73|2914.03|2921.32|2913.62|33
1646102480000|2022-03-01 02:41:20|2921.65|2913.95|2921.58|2913.88|2921.91|2914.21|2920.97|2913.27|39
1646102490000|2022-03-01 02:41:30|2921.45|2913.75|2921.72|2914.02|2921.84|2914.14|2921.21|2913.51|37
1646102500000|2022-03-01 02:41:40|2921.74|2914.04|2922.24|2914.54|2922.54|2914.84|2921.56|2913.86|34
1646102510000|2022-03-01 02:41:50|2922.05|2914.35|2920.8|2913.1|2922.06|2914.36|2920.76|2913.06|34
1646102520000|2022-03-01 02:42:00|2920.87|2913.17|2921.27|2913.57|2921.53|2913.83|2920.87|2913.17|36
1646102530000|2022-03-01 02:42:10|2921.25|2913.55|2921.69|2913.99|2921.99|2914.29|2921.25|2913.55|32
1646102540000|2022-03-01 02:42:20|2921.68|2913.98|2921.53|2913.83|2921.68|2913.98|2920.55|2912.85|37
1646102550000|2022-03-01 02:42:30|2921.58|2913.88|2921.62|2913.92|2921.62|2913.92|2921.36|2913.66|37
1646102560000|2022-03-01 02:42:40|2921.65|2913.95|2921.72|2914.02|2922.25|2914.55|2921.51|2913.81|36
1646102570000|2022-03-01 02:42:50|2921.64|2913.94|2922.11|2914.41|2922.32|2914.62|2921.51|2913.81|36
1646102580000|2022-03-01 02:43:00|2922.15|2914.45|2921.66|2913.96|2922.29|2914.59|2921.63|2913.93|32
1646102590000|2022-03-01 02:43:10|2921.65|2913.95|2920.93|2913.23|2921.65|2913.95|2920.37|2912.67|35
1646102600000|2022-03-01 02:43:20|2920.94|2913.24|2920.93|2913.23|2921.28|2913.58|2920.3|2912.6|34
1646102610000|2022-03-01 02:43:30|2920.88|2913.18|2919.75|2912.05|2921.82|2914.12|2919.43|2911.73|33
1646102620000|2022-03-01 02:43:40|2919.77|2912.07|2919.49|2911.79|2919.85|2912.15|2919.48|2911.78|35
1646102630000|2022-03-01 02:43:50|2919.46|2911.76|2919.35|2911.65|2919.95|2912.25|2919.29|2911.59|37
1646102640000|2022-03-01 02:44:00|2919.13|2911.43|2918.93|2911.23|2919.54|2911.84|2918.93|2911.23|36
1646102650000|2022-03-01 02:44:10|2918.64|2910.94|2919.58|2911.88|2919.58|2911.88|2918.29|2910.59|34
1646102660000|2022-03-01 02:44:20|2919.55|2911.85|2920.4|2912.7|2920.4|2912.7|2919.49|2911.79|33
1646102670000|2022-03-01 02:44:30|2920.29|2912.59|2920.15|2912.45|2920.29|2912.59|2919.81|2912.11|37
1646102680000|2022-03-01 02:44:40|2920.16|2912.46|2920|2912.3|2920.39|2912.69|2920|2912.3|35
1646102690000|2022-03-01 02:44:50|2920.05|2912.35|2921.1|2913.4|2921.15|2913.45|2919.47|2911.77|36
1646102700000|2022-03-01 02:45:00|2921.11|2913.41|2921.54|2913.84|2921.99|2914.29|2920.88|2913.18|35
1646102710000|2022-03-01 02:45:10|2921.6|2913.9|2921.79|2914.09|2921.79|2914.09|2921.4|2913.7|36
1646102720000|2022-03-01 02:45:20|2921.84|2914.14|2920.6|2912.9|2921.91|2914.21|2920.14|2912.44|31
1646102730000|2022-03-01 02:45:30|2920.7|2913|2920.88|2913.18|2921.2|2913.5|2920.7|2913|33
1646102740000|2022-03-01 02:45:40|2920.9|2913.2|2920.79|2913.09|2921.15|2913.45|2920.79|2913.09|36
1646102750000|2022-03-01 02:45:50|2920.86|2913.16|2919.92|2912.22|2921.09|2913.39|2919.86|2912.16|29
1646102760000|2022-03-01 02:46:00|2919.93|2912.23|2920.55|2912.85|2920.61|2912.91|2919.67|2911.97|32
1646102770000|2022-03-01 02:46:10|2920.54|2912.84|2921.66|2913.96|2921.86|2914.16|2920.19|2912.49|39
1646102780000|2022-03-01 02:46:20|2921.69|2913.99|2920.84|2913.14|2922.17|2914.47|2920.53|2912.83|38
1646102790000|2022-03-01 02:46:30|2920.79|2913.09|2920.79|2913.09|2921.23|2913.53|2920.73|2913.03|37
1646102800000|2022-03-01 02:46:40|2920.82|2913.12|2921.04|2913.34|2921.04|2913.34|2920.8|2913.1|30
1646102810000|2022-03-01 02:46:50|2921.06|2913.36|2920.98|2913.28|2921.06|2913.36|2920.86|2913.16|26
1646102820000|2022-03-01 02:47:00|2920.99|2913.29|2920.66|2912.96|2921.5|2913.8|2920.61|2912.91|34
1646102830000|2022-03-01 02:47:10|2920.58|2912.88|2920.67|2912.97|2920.79|2913.09|2920.5|2912.8|36
1646102840000|2022-03-01 02:47:20|2920.66|2912.96|2920.61|2912.91|2920.69|2912.99|2920.49|2912.79|32
1646102850000|2022-03-01 02:47:30|2920.62|2912.92|2920.96|2913.26|2921.14|2913.44|2920.55|2912.85|33
1646102860000|2022-03-01 02:47:40|2920.95|2913.25|2920.91|2913.21|2921.11|2913.41|2920.54|2912.84|32
1646102870000|2022-03-01 02:47:50|2920.93|2913.23|2921.05|2913.35|2921.19|2913.49|2920.79|2913.09|37
1646102880000|2022-03-01 02:48:00|2921.11|2913.41|2920.77|2913.07|2921.15|2913.45|2920.62|2912.92|33
1646102890000|2022-03-01 02:48:10|2920.76|2913.06|2920.26|2912.56|2920.77|2913.07|2920.26|2912.56|21
1646102900000|2022-03-01 02:48:20|2920.27|2912.57|2920.57|2912.87|2920.62|2912.92|2920.27|2912.57|27
1646102910000|2022-03-01 02:48:30|2920.56|2912.86|2919.99|2912.29|2920.61|2912.91|2919.82|2912.12|34
1646102920000|2022-03-01 02:48:40|2919.9|2912.2|2920.19|2912.49|2920.19|2912.49|2919.58|2911.88|34
1646102930000|2022-03-01 02:48:50|2920.06|2912.36|2919.82|2912.12|2920.06|2912.36|2919.73|2912.03|30
1646102940000|2022-03-01 02:49:00|2919.85|2912.15|2919.08|2911.38|2919.85|2912.15|2918.67|2910.97|31
1646102950000|2022-03-01 02:49:10|2919.12|2911.42|2920.1|2912.4|2920.1|2912.4|2919.12|2911.42|32
1646102960000|2022-03-01 02:49:20|2920.09|2912.39|2919.79|2912.09|2920.09|2912.39|2919.06|2911.36|37
1646102970000|2022-03-01 02:49:30|2919.84|2912.14|2919.44|2911.74|2919.84|2912.14|2918.85|2911.15|38
1646102980000|2022-03-01 02:49:40|2919.43|2911.73|2919.41|2911.71|2919.6|2911.9|2919.33|2911.63|26
1646102990000|2022-03-01 02:49:50|2919.45|2911.75|2920.17|2912.47|2920.36|2912.66|2919.07|2911.37|39
1646103000000|2022-03-01 02:50:00|2920.1|2912.4|2918.96|2911.26|2920.23|2912.53|2918.82|2911.12|32
1646103010000|2022-03-01 02:50:10|2918.97|2911.27|2919.83|2912.13|2920|2912.3|2918.97|2911.27|33
1646103020000|2022-03-01 02:50:20|2919.86|2912.16|2919.62|2911.92|2919.87|2912.17|2919.6|2911.9|33
1646103030000|2022-03-01 02:50:30|2919.67|2911.97|2919.16|2911.46|2919.68|2911.98|2919.09|2911.39|25
1646103040000|2022-03-01 02:50:40|2919.11|2911.41|2919.28|2911.58|2919.29|2911.59|2919.08|2911.38|23
1646103050000|2022-03-01 02:50:50|2919.3|2911.6|2919.23|2911.53|2919.65|2911.95|2919.23|2911.53|29
1646103060000|2022-03-01 02:51:00|2919.19|2911.49|2918.12|2910.42|2919.39|2911.69|2918.12|2910.42|28
1646103070000|2022-03-01 02:51:10|2918.41|2910.71|2917.78|2910.08|2918.53|2910.83|2917.74|2910.04|38
1646103080000|2022-03-01 02:51:20|2917.9|2910.2|2917.71|2910.01|2918.05|2910.35|2917.46|2909.76|29
1646103090000|2022-03-01 02:51:30|2917.72|2910.02|2917.1|2909.4|2917.72|2910.02|2917.1|2909.4|26
1646103100000|2022-03-01 02:51:40|2917.06|2909.36|2917.01|2909.31|2917.2|2909.5|2916.88|2909.18|27
1646103110000|2022-03-01 02:51:50|2917|2909.3|2915.81|2908.11|2917.12|2909.42|2915.6|2907.9|33
1646103120000|2022-03-01 02:52:00|2915.71|2908.01|2917.77|2910.07|2917.77|2910.07|2915.36|2907.66|37
1646103130000|2022-03-01 02:52:10|2918.27|2910.57|2917.85|2910.15|2918.57|2910.87|2917.56|2909.86|34
1646103140000|2022-03-01 02:52:20|2917.82|2910.12|2917.49|2909.79|2917.86|2910.16|2917.44|2909.74|35
1646103150000|2022-03-01 02:52:30|2917.57|2909.87|2918.85|2911.15|2918.95|2911.25|2917.44|2909.74|39
1646103160000|2022-03-01 02:52:40|2918.99|2911.29|2919.77|2912.07|2919.77|2912.07|2918.79|2911.09|33
1646103170000|2022-03-01 02:52:50|2919.69|2911.99|2919.58|2911.88|2919.81|2912.11|2919.49|2911.79|30
1646103180000|2022-03-01 02:53:00|2919.59|2911.89|2919.23|2911.53|2919.62|2911.92|2918.74|2911.04|38
1646103190000|2022-03-01 02:53:10|2919.26|2911.56|2919.42|2911.72|2919.85|2912.15|2919.05|2911.35|38
1646103200000|2022-03-01 02:53:20|2919.4|2911.7|2919.34|2911.64|2919.6|2911.9|2918.46|2910.76|38
1646103210000|2022-03-01 02:53:30|2919.24|2911.54|2919.51|2911.81|2919.51|2911.81|2919.24|2911.54|34
1646103220000|2022-03-01 02:53:40|2919.35|2911.65|2919.57|2911.87|2919.75|2912.05|2919.29|2911.59|30
1646103230000|2022-03-01 02:53:50|2919.58|2911.88|2918.62|2910.92|2919.59|2911.89|2918.36|2910.66|30
1646103240000|2022-03-01 02:54:00|2918.59|2910.89|2917.81|2910.11|2918.73|2911.03|2917.71|2910.01|34
1646103250000|2022-03-01 02:54:10|2917.87|2910.17|2917.67|2909.97|2917.87|2910.17|2917.59|2909.89|31
1646103260000|2022-03-01 02:54:20|2917.93|2910.23|2917.11|2909.41|2918.19|2910.49|2917.11|2909.41|33
1646103270000|2022-03-01 02:54:30|2917.13|2909.43|2917.84|2910.14|2917.95|2910.25|2917.08|2909.38|36
1646103280000|2022-03-01 02:54:40|2917.76|2910.06|2918.3|2910.6|2918.3|2910.6|2917.64|2909.94|35
1646103290000|2022-03-01 02:54:50|2918.31|2910.61|2917.76|2910.06|2918.51|2910.81|2917.36|2909.66|31
1646103300000|2022-03-01 02:55:00|2917.81|2910.11|2916.91|2909.21|2917.96|2910.26|2916.91|2909.21|35
1646103310000|2022-03-01 02:55:10|2916.92|2909.22|2919.34|2911.64|2919.34|2911.64|2916.92|2909.22|31
1646103320000|2022-03-01 02:55:20|2919.37|2911.67|2919.15|2911.45|2919.57|2911.87|2919.08|2911.38|29
1646103330000|2022-03-01 02:55:30|2919.14|2911.44|2919.66|2911.96|2919.72|2912.02|2919.1|2911.4|24
1646103340000|2022-03-01 02:55:40|2919.65|2911.95|2919.64|2911.94|2919.72|2912.02|2919.48|2911.78|27
1646103350000|2022-03-01 02:55:50|2919.65|2911.95|2919.47|2911.77|2919.7|2912|2919.45|2911.75|15
1646103360000|2022-03-01 02:56:00|2919.46|2911.76|2919.69|2911.99|2919.79|2912.09|2919.37|2911.67|39
1646103370000|2022-03-01 02:56:10|2919.71|2912.01|2919.84|2912.14|2919.91|2912.21|2919.3|2911.6|34
1646103380000|2022-03-01 02:56:20|2919.85|2912.15|2921.67|2913.97|2922.04|2914.34|2919.75|2912.05|31
1646103390000|2022-03-01 02:56:30|2921.73|2914.03|2922.19|2914.49|2922.41|2914.71|2921.73|2914.03|36
1646103400000|2022-03-01 02:56:40|2922.25|2914.55|2922.07|2914.37|2922.51|2914.81|2921.95|2914.25|35
1646103410000|2022-03-01 02:56:50|2922.09|2914.39|2921.51|2913.81|2922.11|2914.41|2921.16|2913.46|31
1646103420000|2022-03-01 02:57:00|2921.52|2913.82|2921.31|2913.61|2922.1|2914.4|2921.31|2913.61|31
1646103430000|2022-03-01 02:57:10|2921.36|2913.66|2922.18|2914.48|2922.18|2914.48|2921.35|2913.65|32
1646103440000|2022-03-01 02:57:20|2922.17|2914.47|2921.96|2914.26|2922.18|2914.48|2921.26|2913.56|33
1646103450000|2022-03-01 02:57:30|2921.95|2914.25|2921.63|2913.93|2922.03|2914.33|2921.55|2913.85|30
1646103460000|2022-03-01 02:57:40|2921.67|2913.97|2922.13|2914.43|2922.23|2914.53|2921.67|2913.97|27
1646103470000|2022-03-01 02:57:50|2922.17|2914.47|2922.32|2914.62|2922.32|2914.62|2922.16|2914.46|27
1646103480000|2022-03-01 02:58:00|2922.33|2914.63|2922.55|2914.85|2922.68|2914.98|2922.32|2914.62|36
1646103490000|2022-03-01 02:58:10|2922.58|2914.88|2922.26|2914.56|2923.1|2915.4|2922.26|2914.56|36
1646103500000|2022-03-01 02:58:20|2922.28|2914.58|2922.52|2914.82|2922.52|2914.82|2921.98|2914.28|35
1646103510000|2022-03-01 02:58:30|2922.57|2914.87|2922.07|2914.37|2922.8|2915.1|2922.04|2914.34|20
1646103520000|2022-03-01 02:58:40|2922.11|2914.41|2921.35|2913.65|2922.26|2914.56|2921.29|2913.59|26
1646103530000|2022-03-01 02:58:50|2921.34|2913.64|2921.61|2913.91|2921.98|2914.28|2921.29|2913.59|35
1646103540000|2022-03-01 02:59:00|2921.6|2913.9|2921.29|2913.59|2921.69|2913.99|2920.72|2913.02|30
1646103550000|2022-03-01 02:59:10|2921.26|2913.56|2921.7|2914|2921.77|2914.07|2921.05|2913.35|33
1646103560000|2022-03-01 02:59:20|2921.72|2914.02|2921.2|2913.5|2922.2|2914.5|2921.13|2913.43|37
1646103570000|2022-03-01 02:59:30|2921.19|2913.49|2921.17|2913.47|2921.34|2913.64|2920.84|2913.14|30
1646103580000|2022-03-01 02:59:40|2921.24|2913.54|2920.92|2913.22|2921.24|2913.54|2920.67|2912.97|32
1646103590000|2022-03-01 02:59:50|2920.89|2913.19|2921.79|2914.09|2922.24|2914.54|2920.89|2913.19|31
1646103600000|2022-03-01 03:00:00|2921.81|2914.11|2922.26|2914.56|2922.26|2914.56|2921.81|2914.11|25
1646103610000|2022-03-01 03:00:10|2922.18|2914.48|2921.55|2913.85|2922.18|2914.48|2921.55|2913.85|35
1646103620000|2022-03-01 03:00:20|2921.32|2913.62|2920.65|2912.95|2921.32|2913.62|2920.44|2912.74|30
1646103630000|2022-03-01 03:00:30|2920.58|2912.88|2920.2|2912.5|2920.92|2913.22|2920.19|2912.49|35
1646103640000|2022-03-01 03:00:40|2920.37|2912.67|2920.34|2912.64|2920.42|2912.72|2920.28|2912.58|26
1646103650000|2022-03-01 03:00:50|2920.35|2912.65|2920.11|2912.41|2920.35|2912.65|2919.94|2912.24|33
1646103660000|2022-03-01 03:01:00|2920.1|2912.4|2919.5|2911.8|2920.2|2912.5|2919.5|2911.8|29
1646103670000|2022-03-01 03:01:10|2919.47|2911.77|2918.94|2911.24|2919.49|2911.79|2918.76|2911.06|36
1646103680000|2022-03-01 03:01:20|2918.81|2911.11|2918.61|2910.91|2919.05|2911.35|2918.61|2910.91|38
1646103690000|2022-03-01 03:01:30|2918.8|2911.1|2919.47|2911.77|2919.47|2911.77|2918.43|2910.73|25
1646103700000|2022-03-01 03:01:40|2919.42|2911.72|2918.6|2910.9|2919.6|2911.9|2918.58|2910.88|37
1646103710000|2022-03-01 03:01:50|2918.59|2910.89|2918.39|2910.69|2918.61|2910.91|2918.36|2910.66|28
1646103720000|2022-03-01 03:02:00|2918.41|2910.71|2919.03|2911.33|2919.46|2911.76|2918.41|2910.71|33
1646103730000|2022-03-01 03:02:10|2919.04|2911.34|2918.31|2910.61|2919.12|2911.42|2918.3|2910.6|37
1646103740000|2022-03-01 03:02:20|2918.3|2910.6|2917.84|2910.14|2918.4|2910.7|2917.52|2909.82|31
1646103750000|2022-03-01 03:02:30|2917.83|2910.13|2917.48|2909.78|2917.91|2910.21|2917.27|2909.57|34
1646103760000|2022-03-01 03:02:40|2917.73|2910.03|2917.71|2910.01|2917.83|2910.13|2917.53|2909.83|30
1646103770000|2022-03-01 03:02:50|2917.7|2910|2915.27|2907.57|2917.7|2910|2914.95|2907.25|38
1646103780000|2022-03-01 03:03:00|2915.28|2907.58|2916.47|2908.77|2916.47|2908.77|2915.28|2907.58|34
1646103790000|2022-03-01 03:03:10|2916.43|2908.73|2915.91|2908.21|2916.53|2908.83|2915.68|2907.98|33
1646103800000|2022-03-01 03:03:20|2915.87|2908.17|2914.74|2907.04|2915.87|2908.17|2914.7|2907|31
1646103810000|2022-03-01 03:03:30|2914.58|2906.88|2914.22|2906.52|2914.78|2907.08|2914.16|2906.46|33
1646103820000|2022-03-01 03:03:40|2914.21|2906.51|2913.91|2906.21|2914.23|2906.53|2913.8|2906.1|24
1646103830000|2022-03-01 03:03:50|2913.94|2906.24|2914.95|2907.25|2914.99|2907.29|2913.89|2906.19|30
1646103840000|2022-03-01 03:04:00|2914.98|2907.28|2915.93|2908.23|2916.01|2908.31|2914.98|2907.28|31
1646103850000|2022-03-01 03:04:10|2916.01|2908.31|2916.8|2909.1|2916.83|2909.13|2915.97|2908.27|33
1646103860000|2022-03-01 03:04:20|2916.75|2909.05|2916.47|2908.77|2916.78|2909.08|2916.42|2908.72|30
1646103870000|2022-03-01 03:04:30|2916.48|2908.78|2916.16|2908.46|2916.48|2908.78|2915.68|2907.98|32
1646103880000|2022-03-01 03:04:40|2916.17|2908.47|2915.49|2907.79|2916.32|2908.62|2915.49|2907.79|33
1646103890000|2022-03-01 03:04:50|2915.48|2907.78|2915.51|2907.81|2915.84|2908.14|2915.23|2907.53|36
1646103900000|2022-03-01 03:05:00|2915.5|2907.8|2916.11|2908.41|2916.19|2908.49|2915.31|2907.61|38
1646103910000|2022-03-01 03:05:10|2916.13|2908.43|2915.27|2907.57|2916.13|2908.43|2915.03|2907.33|34
1646103920000|2022-03-01 03:05:20|2914.99|2907.29|2915.12|2907.42|2915.74|2908.04|2914.92|2907.22|35
1646103930000|2022-03-01 03:05:30|2915.21|2907.51|2915.19|2907.49|2915.48|2907.78|2915.17|2907.47|24
1646103940000|2022-03-01 03:05:40|2915.33|2907.63|2913.84|2906.14|2915.33|2907.63|2913.84|2906.14|35
1646103950000|2022-03-01 03:05:50|2913.83|2906.13|2913.77|2906.07|2913.84|2906.14|2913.65|2905.95|31
1646103960000|2022-03-01 03:06:00|2913.8|2906.1|2913.8|2906.1|2914.13|2906.43|2913.75|2906.05|24
1646103970000|2022-03-01 03:06:10|2913.83|2906.13|2914.72|2907.02|2914.82|2907.12|2913.7|2906|24
1646103980000|2022-03-01 03:06:20|2914.56|2906.86|2911.73|2904.03|2914.56|2906.86|2911.64|2903.94|36
1646103990000|2022-03-01 03:06:30|2911.81|2904.11|2913.25|2905.55|2913.35|2905.65|2911.81|2904.11|34
1646104000000|2022-03-01 03:06:40|2913.27|2905.57|2913.58|2905.88|2913.94|2906.24|2913.25|2905.55|28
1646104010000|2022-03-01 03:06:50|2913.62|2905.92|2913.94|2906.24|2914|2906.3|2913.4|2905.7|30
1646104020000|2022-03-01 03:07:00|2914|2906.3|2913.58|2905.88|2914.24|2906.54|2913.48|2905.78|29
1646104030000|2022-03-01 03:07:10|2913.37|2905.67|2913.45|2905.75|2914.06|2906.36|2912.95|2905.25|37
1646104040000|2022-03-01 03:07:20|2913.47|2905.77|2914.12|2906.42|2914.47|2906.77|2913.33|2905.63|36
1646104050000|2022-03-01 03:07:30|2914.11|2906.41|2914.22|2906.52|2914.33|2906.63|2913.8|2906.1|32
1646104060000|2022-03-01 03:07:40|2914.38|2906.68|2913.32|2905.62|2914.38|2906.68|2913.15|2905.45|39
1646104070000|2022-03-01 03:07:50|2913.31|2905.61|2913.87|2906.17|2914.07|2906.37|2913.31|2905.61|39
1646104080000|2022-03-01 03:08:00|2913.88|2906.18|2914.1|2906.4|2914.15|2906.45|2913.61|2905.91|31
1646104090000|2022-03-01 03:08:10|2914.11|2906.41|2913.64|2905.94|2914.77|2907.07|2913.64|2905.94|33
1646104100000|2022-03-01 03:08:20|2913.72|2906.02|2914.11|2906.41|2914.28|2906.58|2913.72|2906.02|37
1646104110000|2022-03-01 03:08:30|2914.05|2906.35|2913.5|2905.8|2914.18|2906.48|2913.48|2905.78|34
1646104120000|2022-03-01 03:08:40|2913.57|2905.87|2913.81|2906.11|2913.81|2906.11|2913.43|2905.73|31
1646104130000|2022-03-01 03:08:50|2913.79|2906.09|2913.27|2905.57|2913.8|2906.1|2912.75|2905.05|36
1646104140000|2022-03-01 03:09:00|2913.2|2905.5|2912.93|2905.23|2913.58|2905.88|2912.93|2905.23|32
1646104150000|2022-03-01 03:09:10|2912.84|2905.14|2912.72|2905.02|2913.56|2905.86|2912.53|2904.83|38
1646104160000|2022-03-01 03:09:20|2912.76|2905.06|2912.76|2905.06|2913.04|2905.34|2912.64|2904.94|38
1646104170000|2022-03-01 03:09:30|2912.93|2905.23|2911.62|2903.92|2912.93|2905.23|2911.55|2903.85|37
1646104180000|2022-03-01 03:09:40|2911.78|2904.08|2911.43|2903.73|2912.16|2904.46|2911|2903.3|32
1646104190000|2022-03-01 03:09:50|2911.45|2903.75|2910.96|2903.26|2911.51|2903.81|2910.92|2903.22|33
1646104200000|2022-03-01 03:10:00|2910.8|2903.1|2911.47|2903.77|2911.51|2903.81|2910.65|2902.95|35
1646104210000|2022-03-01 03:10:10|2911.55|2903.85|2913.41|2905.71|2913.41|2905.71|2911.53|2903.83|34
1646104220000|2022-03-01 03:10:20|2913.38|2905.68|2912.11|2904.41|2913.38|2905.68|2912.1|2904.4|33
1646104230000|2022-03-01 03:10:30|2912.09|2904.39|2912.61|2904.91|2912.7|2905|2912.09|2904.39|30
1646104240000|2022-03-01 03:10:40|2912.6|2904.9|2912.31|2904.61|2912.82|2905.12|2911.99|2904.29|33
1646104250000|2022-03-01 03:10:50|2912.3|2904.6|2913.67|2905.97|2913.67|2905.97|2912.22|2904.52|36
1646104260000|2022-03-01 03:11:00|2913.75|2906.05|2913.37|2905.67|2913.8|2906.1|2912.91|2905.21|36
1646104270000|2022-03-01 03:11:10|2913.22|2905.52|2913.54|2905.84|2913.54|2905.84|2913|2905.3|36
1646104280000|2022-03-01 03:11:20|2913.45|2905.75|2913.44|2905.74|2913.54|2905.84|2913.18|2905.48|35
1646104290000|2022-03-01 03:11:30|2913.43|2905.73|2913.01|2905.31|2914.02|2906.32|2912.92|2905.22|30
1646104300000|2022-03-01 03:11:40|2913.06|2905.36|2912.99|2905.29|2913.38|2905.68|2912.57|2904.87|34
1646104310000|2022-03-01 03:11:50|2913.07|2905.37|2913.16|2905.46|2913.39|2905.69|2913.02|2905.32|33
1646104320000|2022-03-01 03:12:00|2913.17|2905.47|2913.05|2905.35|2913.23|2905.53|2913.02|2905.32|18
1646104330000|2022-03-01 03:12:10|2913.06|2905.36|2913.23|2905.53|2913.39|2905.69|2913.06|2905.36|24
1646104340000|2022-03-01 03:12:20|2913.29|2905.59|2911.99|2904.29|2913.3|2905.6|2911.98|2904.28|35
1646104350000|2022-03-01 03:12:30|2911.98|2904.28|2911.88|2904.18|2912.13|2904.43|2911.34|2903.64|24
1646104360000|2022-03-01 03:12:40|2911.86|2904.16|2911.31|2903.61|2912.25|2904.55|2911.31|2903.61|38
1646104370000|2022-03-01 03:12:50|2911.29|2903.59|2912.1|2904.4|2912.26|2904.56|2911.21|2903.51|38
1646104380000|2022-03-01 03:13:00|2912.12|2904.42|2911.31|2903.61|2912.17|2904.47|2911.31|2903.61|33
1646104390000|2022-03-01 03:13:10|2911.41|2903.71|2910.96|2903.26|2911.49|2903.79|2910.94|2903.24|36
1646104400000|2022-03-01 03:13:20|2911.04|2903.34|2910.5|2902.8|2911.23|2903.53|2910.16|2902.46|36
1646104410000|2022-03-01 03:13:30|2910|2902.3|2909.68|2901.98|2910.38|2902.68|2909.6|2901.9|35
1646104420000|2022-03-01 03:13:40|2909.75|2902.05|2909.69|2901.99|2910.37|2902.67|2909.64|2901.94|33
1646104430000|2022-03-01 03:13:50|2909.7|2902|2909.6|2901.9|2909.76|2902.06|2909.41|2901.71|26
1646104440000|2022-03-01 03:14:00|2909.45|2901.75|2907.7|2900|2909.6|2901.9|2907.63|2899.93|36
1646104450000|2022-03-01 03:14:10|2907.71|2900.01|2907.64|2899.94|2908|2900.3|2907.46|2899.76|33
1646104460000|2022-03-01 03:14:20|2907.63|2899.93|2907.92|2900.22|2908.26|2900.56|2907.63|2899.93|34
1646104470000|2022-03-01 03:14:30|2907.84|2900.14|2906.41|2898.71|2907.84|2900.14|2906.25|2898.55|30
1646104480000|2022-03-01 03:14:40|2906.12|2898.42|2906.71|2899.01|2906.94|2899.24|2906.12|2898.42|35
1646104490000|2022-03-01 03:14:50|2906.77|2899.07|2906.86|2899.16|2906.98|2899.28|2906.75|2899.05|29
1646104500000|2022-03-01 03:15:00|2906.92|2899.22|2907.36|2899.66|2908.08|2900.38|2906.83|2899.13|31
1646104510000|2022-03-01 03:15:10|2907.35|2899.65|2907.72|2900.02|2907.94|2900.24|2906.96|2899.26|36
1646104520000|2022-03-01 03:15:20|2907.73|2900.03|2907.19|2899.49|2907.74|2900.04|2907.15|2899.45|34
1646104530000|2022-03-01 03:15:30|2907.17|2899.47|2907.56|2899.86|2907.56|2899.86|2906.84|2899.14|29
1646104540000|2022-03-01 03:15:40|2907.55|2899.85|2907.79|2900.09|2907.79|2900.09|2907.18|2899.48|36
1646104550000|2022-03-01 03:15:50|2907.69|2899.99|2907.61|2899.91|2907.73|2900.03|2907.44|2899.74|33
1646104560000|2022-03-01 03:16:00|2907.65|2899.95|2907.8|2900.1|2907.89|2900.19|2907.53|2899.83|29
1646104570000|2022-03-01 03:16:10|2907.81|2900.11|2907.65|2899.95|2907.84|2900.14|2907.35|2899.65|29
1646104580000|2022-03-01 03:16:20|2907.66|2899.96|2907.26|2899.56|2907.67|2899.97|2907.14|2899.44|38
1646104590000|2022-03-01 03:16:30|2907.33|2899.63|2907.52|2899.82|2907.88|2900.18|2907.33|2899.63|36
1646104600000|2022-03-01 03:16:40|2907.51|2899.81|2907.42|2899.72|2907.67|2899.97|2907.06|2899.36|39
1646104610000|2022-03-01 03:16:50|2907.43|2899.73|2907.13|2899.43|2907.43|2899.73|2906.95|2899.25|35
1646104620000|2022-03-01 03:17:00|2907.26|2899.56|2907.14|2899.44|2907.32|2899.62|2907.05|2899.35|34
1646104630000|2022-03-01 03:17:10|2907.17|2899.47|2907.47|2899.77|2907.6|2899.9|2906.91|2899.21|33
1646104640000|2022-03-01 03:17:20|2907.46|2899.76|2906.4|2898.7|2907.47|2899.77|2905.99|2898.29|36
1646104650000|2022-03-01 03:17:30|2906.39|2898.69|2906.19|2898.49|2906.54|2898.84|2906.19|2898.49|33
1646104660000|2022-03-01 03:17:40|2906.23|2898.53|2905.42|2897.72|2906.24|2898.54|2905.21|2897.51|39
1646104670000|2022-03-01 03:17:50|2905.46|2897.76|2904.65|2896.95|2905.61|2897.91|2903.85|2896.15|36
1646104680000|2022-03-01 03:18:00|2904.73|2897.03|2905.43|2897.73|2905.43|2897.73|2904.59|2896.89|34
1646104690000|2022-03-01 03:18:10|2905.18|2897.48|2902.74|2895.04|2905.42|2897.72|2902.74|2895.04|38
1646104700000|2022-03-01 03:18:20|2902.48|2894.78|2901.2|2893.5|2902.97|2895.27|2901.06|2893.36|38
1646104710000|2022-03-01 03:18:30|2901.26|2893.56|2902.52|2894.82|2902.52|2894.82|2901.19|2893.49|39
1646104720000|2022-03-01 03:18:40|2902.43|2894.73|2902.89|2895.19|2903.17|2895.47|2902.12|2894.42|38
1646104730000|2022-03-01 03:18:50|2902.84|2895.14|2903.92|2896.22|2903.92|2896.22|2902.74|2895.04|38
1646104740000|2022-03-01 03:19:00|2903.95|2896.25|2904.43|2896.73|2904.43|2896.73|2903.49|2895.79|35
1646104750000|2022-03-01 03:19:10|2904.44|2896.74|2904.5|2896.8|2904.61|2896.91|2904|2896.3|40
1646104760000|2022-03-01 03:19:20|2904.52|2896.82|2905.85|2898.15|2905.85|2898.15|2904.27|2896.57|39
1646104770000|2022-03-01 03:19:30|2905.86|2898.16|2905.24|2897.54|2905.97|2898.27|2904.5|2896.8|37
1646104780000|2022-03-01 03:19:40|2905.14|2897.44|2905.24|2897.54|2905.76|2898.06|2905.14|2897.44|30
1646104790000|2022-03-01 03:19:50|2905.12|2897.42|2905.5|2897.8|2905.5|2897.8|2904.87|2897.17|30
1646104800000|2022-03-01 03:20:00|2905.55|2897.85|2905.93|2898.23|2906.15|2898.45|2905.54|2897.84|31
1646104810000|2022-03-01 03:20:10|2905.9|2898.2|2905.68|2897.98|2905.98|2898.28|2904.76|2897.06|35
1646104820000|2022-03-01 03:20:20|2905.71|2898.01|2904.92|2897.22|2905.71|2898.01|2904.66|2896.96|30
1646104830000|2022-03-01 03:20:30|2904.86|2897.16|2904.55|2896.85|2905.2|2897.5|2904.46|2896.76|31
1646104840000|2022-03-01 03:20:40|2904.56|2896.86|2905.12|2897.42|2905.69|2897.99|2904.53|2896.83|38
1646104850000|2022-03-01 03:20:50|2905.04|2897.34|2905.14|2897.44|2905.23|2897.53|2904.76|2897.06|34
1646104860000|2022-03-01 03:21:00|2905.13|2897.43|2904.97|2897.27|2905.23|2897.53|2904.1|2896.4|36
1646104870000|2022-03-01 03:21:10|2905.07|2897.37|2905.34|2897.64|2905.46|2897.76|2904.79|2897.09|36
1646104880000|2022-03-01 03:21:20|2905.35|2897.65|2904.81|2897.11|2905.49|2897.79|2904.8|2897.1|34
1646104890000|2022-03-01 03:21:30|2904.82|2897.12|2903.65|2895.95|2904.94|2897.24|2903.65|2895.95|38
1646104900000|2022-03-01 03:21:40|2904.06|2896.36|2903.36|2895.66|2904.06|2896.36|2903.34|2895.64|37
1646104910000|2022-03-01 03:21:50|2903.35|2895.65|2903.42|2895.72|2903.57|2895.87|2902.93|2895.23|34
1646104920000|2022-03-01 03:22:00|2903.43|2895.73|2903.99|2896.29|2904.16|2896.46|2903.43|2895.73|27
1646104930000|2022-03-01 03:22:10|2904.01|2896.31|2904.8|2897.1|2904.94|2897.24|2904.01|2896.31|33
1646104940000|2022-03-01 03:22:20|2904.81|2897.11|2904.43|2896.73|2904.81|2897.11|2904.27|2896.57|24
1646104950000|2022-03-01 03:22:30|2904.42|2896.72|2904.75|2897.05|2904.81|2897.11|2904.34|2896.64|28
1646104960000|2022-03-01 03:22:40|2904.76|2897.06|2904.68|2896.98|2904.89|2897.19|2904.52|2896.82|30
1646104970000|2022-03-01 03:22:50|2904.79|2897.09|2904.42|2896.72|2904.79|2897.09|2904.24|2896.54|28
1646104980000|2022-03-01 03:23:00|2904.46|2896.76|2903.84|2896.14|2904.86|2897.16|2903.84|2896.14|31
1646104990000|2022-03-01 03:23:10|2903.94|2896.24|2904.1|2896.4|2904.15|2896.45|2903.75|2896.05|29
1646105000000|2022-03-01 03:23:20|2904.05|2896.35|2903.71|2896.01|2904.08|2896.38|2903.56|2895.86|31
1646105010000|2022-03-01 03:23:30|2903.75|2896.05|2904.07|2896.37|2904.07|2896.37|2903.71|2896.01|32
1646105020000|2022-03-01 03:23:40|2903.95|2896.25|2904.12|2896.42|2904.12|2896.42|2903.35|2895.65|32
1646105030000|2022-03-01 03:23:50|2904.04|2896.34|2904.21|2896.51|2904.3|2896.6|2904.04|2896.34|25
1646105040000|2022-03-01 03:24:00|2904.22|2896.52|2904.31|2896.61|2904.33|2896.63|2904.21|2896.51|16
1646105050000|2022-03-01 03:24:10|2904.32|2896.62|2905.8|2898.1|2905.88|2898.18|2904.22|2896.52|29
1646105060000|2022-03-01 03:24:20|2905.89|2898.19|2905.71|2898.01|2905.94|2898.24|2905.16|2897.46|36
1646105070000|2022-03-01 03:24:30|2905.81|2898.11|2905.13|2897.43|2907.14|2899.44|2904.87|2897.17|40
1646105080000|2022-03-01 03:24:40|2905.16|2897.46|2904.63|2896.93|2905.18|2897.48|2903.81|2896.11|35
1646105090000|2022-03-01 03:24:50|2904.64|2896.94|2904.05|2896.35|2904.64|2896.94|2903.86|2896.16|34
1646105100000|2022-03-01 03:25:00|2904.06|2896.36|2903.31|2895.61|2904.22|2896.52|2902.97|2895.27|37
1646105110000|2022-03-01 03:25:10|2903.73|2896.03|2903.77|2896.07|2903.87|2896.17|2903.08|2895.38|36
1646105120000|2022-03-01 03:25:20|2903.74|2896.04|2902.62|2894.92|2903.91|2896.21|2902.62|2894.92|36
1646105130000|2022-03-01 03:25:30|2902.66|2894.96|2902.05|2894.35|2902.88|2895.18|2902|2894.3|34
1646105140000|2022-03-01 03:25:40|2902.1|2894.4|2902.55|2894.85|2902.73|2895.03|2902.02|2894.32|36
1646105150000|2022-03-01 03:25:50|2902.49|2894.79|2903.04|2895.34|2903.04|2895.34|2902.4|2894.7|34
1646105160000|2022-03-01 03:26:00|2903.03|2895.33|2902.6|2894.9|2903.03|2895.33|2902.49|2894.79|23
1646105170000|2022-03-01 03:26:10|2902.62|2894.92|2902.16|2894.46|2902.62|2894.92|2902.16|2894.46|26
1646105180000|2022-03-01 03:26:20|2902.05|2894.35|2901.96|2894.26|2902.05|2894.35|2901.5|2893.8|34
1646105190000|2022-03-01 03:26:30|2901.91|2894.21|2901.68|2893.98|2901.98|2894.28|2901.42|2893.72|31
1646105200000|2022-03-01 03:26:40|2901.51|2893.81|2901.35|2893.65|2901.52|2893.82|2901.3|2893.6|32
1646105210000|2022-03-01 03:26:50|2901.36|2893.66|2900.09|2892.39|2901.43|2893.73|2899.58|2891.88|36
1646105220000|2022-03-01 03:27:00|2900.18|2892.48|2898.39|2890.69|2900.18|2892.48|2898.19|2890.49|27
1646105230000|2022-03-01 03:27:10|2898.27|2890.57|2895.07|2887.37|2898.27|2890.57|2895.06|2887.36|38
1646105240000|2022-03-01 03:27:20|2895.08|2887.38|2897.06|2889.36|2897.06|2889.36|2894.57|2886.87|35
1646105250000|2022-03-01 03:27:30|2897.09|2889.39|2898.84|2891.14|2899.01|2891.31|2897.06|2889.36|38
1646105260000|2022-03-01 03:27:40|2898.87|2891.17|2899.42|2891.72|2899.97|2892.27|2898.71|2891.01|38
1646105270000|2022-03-01 03:27:50|2899.51|2891.81|2900.76|2893.06|2900.78|2893.08|2899.37|2891.67|38
1646105280000|2022-03-01 03:28:00|2900.77|2893.07|2901.12|2893.42|2901.49|2893.79|2900.75|2893.05|26
1646105290000|2022-03-01 03:28:10|2901.04|2893.34|2901.43|2893.73|2901.77|2894.07|2901.04|2893.34|32
1646105300000|2022-03-01 03:28:20|2901.47|2893.77|2902.71|2895.01|2902.79|2895.09|2901.42|2893.72|33
1646105310000|2022-03-01 03:28:30|2902.64|2894.94|2903.42|2895.72|2903.54|2895.84|2902.53|2894.83|37
1646105320000|2022-03-01 03:28:40|2903.43|2895.73|2904.99|2897.29|2905.02|2897.32|2903.4|2895.7|37
1646105330000|2022-03-01 03:28:50|2905|2897.3|2905.65|2897.95|2905.92|2898.22|2905|2897.3|32
1646105340000|2022-03-01 03:29:00|2905.64|2897.94|2906.59|2898.89|2906.61|2898.91|2905.13|2897.43|39
1646105350000|2022-03-01 03:29:10|2906.55|2898.85|2905.97|2898.27|2906.55|2898.85|2905.69|2897.99|35
1646105360000|2022-03-01 03:29:20|2905.92|2898.22|2905.97|2898.27|2905.97|2898.27|2905.75|2898.05|31
1646105370000|2022-03-01 03:29:30|2905.95|2898.25|2905.91|2898.21|2906.03|2898.33|2905.68|2897.98|35
1646105380000|2022-03-01 03:29:40|2905.88|2898.18|2905.58|2897.88|2905.96|2898.26|2905.4|2897.7|26
1646105390000|2022-03-01 03:29:50|2905.46|2897.76|2906.17|2898.47|2906.17|2898.47|2905.46|2897.76|35
1646105400000|2022-03-01 03:30:00|2906.18|2898.48|2906.75|2899.05|2907.13|2899.43|2906.18|2898.48|35
1646105410000|2022-03-01 03:30:10|2906.66|2898.96|2907.21|2899.51|2907.22|2899.52|2906.06|2898.36|35
1646105420000|2022-03-01 03:30:20|2907.22|2899.52|2907.08|2899.38|2907.25|2899.55|2907.01|2899.31|28
1646105430000|2022-03-01 03:30:30|2907.09|2899.39|2907.32|2899.62|2907.37|2899.67|2907.09|2899.39|31
1646105440000|2022-03-01 03:30:40|2907.3|2899.6|2907.23|2899.53|2907.3|2899.6|2906.63|2898.93|34
1646105450000|2022-03-01 03:30:50|2907.11|2899.41|2907.27|2899.57|2907.32|2899.62|2907.1|2899.4|18
1646105460000|2022-03-01 03:31:00|2907.28|2899.58|2905.62|2897.92|2907.51|2899.81|2905.61|2897.91|37
1646105470000|2022-03-01 03:31:10|2905.63|2897.93|2905.74|2898.04|2905.74|2898.04|2905.4|2897.7|35
1646105480000|2022-03-01 03:31:20|2905.75|2898.05|2907.1|2899.4|2907.18|2899.48|2905.51|2897.81|33
1646105490000|2022-03-01 03:31:30|2907.05|2899.35|2907.22|2899.52|2907.33|2899.63|2906.87|2899.17|33
1646105500000|2022-03-01 03:31:40|2907.33|2899.63|2907|2899.3|2907.53|2899.83|2906.97|2899.27|35
1646105510000|2022-03-01 03:31:50|2907.11|2899.41|2907.12|2899.42|2907.25|2899.55|2906.96|2899.26|31
1646105520000|2022-03-01 03:32:00|2907.26|2899.56|2906.94|2899.24|2907.26|2899.56|2906.45|2898.75|37
1646105530000|2022-03-01 03:32:10|2906.97|2899.27|2907.02|2899.32|2907.02|2899.32|2906.95|2899.25|18
1646105540000|2022-03-01 03:32:20|2906.99|2899.29|2906.38|2898.68|2907.04|2899.34|2906.22|2898.52|34
1646105550000|2022-03-01 03:32:30|2906.37|2898.67|2906.34|2898.64|2906.55|2898.85|2906.25|2898.55|29
1646105560000|2022-03-01 03:32:40|2906.33|2898.63|2906.15|2898.45|2906.37|2898.67|2906.15|2898.45|28
1646105570000|2022-03-01 03:32:50|2906.22|2898.52|2905.08|2897.38|2906.36|2898.66|2905.05|2897.35|30
1646105580000|2022-03-01 03:33:00|2905.07|2897.37|2905.34|2897.64|2905.34|2897.64|2904.9|2897.2|26
1646105590000|2022-03-01 03:33:10|2905.44|2897.74|2905.92|2898.22|2906.02|2898.32|2905.28|2897.58|22
1646105600000|2022-03-01 03:33:20|2906.01|2898.31|2906.42|2898.72|2906.53|2898.83|2906.01|2898.31|25
1646105610000|2022-03-01 03:33:30|2906.39|2898.69|2906.22|2898.52|2906.63|2898.93|2906.14|2898.44|29
1646105620000|2022-03-01 03:33:40|2906.23|2898.53|2905.04|2897.34|2906.25|2898.55|2905.03|2897.33|21
1646105630000|2022-03-01 03:33:50|2904.95|2897.25|2904.71|2897.01|2905.23|2897.53|2904.71|2897.01|28
1646105640000|2022-03-01 03:34:00|2904.85|2897.15|2904.91|2897.21|2905.39|2897.69|2904.83|2897.13|27
1646105650000|2022-03-01 03:34:10|2904.79|2897.09|2904.82|2897.12|2905.05|2897.35|2904.79|2897.09|26
1646105660000|2022-03-01 03:34:20|2904.89|2897.19|2904.63|2896.93|2904.89|2897.19|2904.63|2896.93|19
1646105670000|2022-03-01 03:34:30|2904.58|2896.88|2904.9|2897.2|2905|2897.3|2904.58|2896.88|21
1646105680000|2022-03-01 03:34:40|2904.77|2897.07|2905.99|2898.29|2905.99|2898.29|2904.38|2896.68|36
1646105690000|2022-03-01 03:34:50|2905.91|2898.21|2905.84|2898.14|2906.18|2898.48|2905.71|2898.01|29
1646105700000|2022-03-01 03:35:00|2905.76|2898.06|2905.47|2897.77|2905.87|2898.17|2905.44|2897.74|30
1646105710000|2022-03-01 03:35:10|2905.43|2897.73|2905.01|2897.31|2905.51|2897.81|2905.01|2897.31|33
1646105720000|2022-03-01 03:35:20|2905.04|2897.34|2904.77|2897.07|2905.04|2897.34|2904.65|2896.95|31
1646105730000|2022-03-01 03:35:30|2904.45|2896.75|2904.87|2897.17|2904.88|2897.18|2904.45|2896.75|15
1646105740000|2022-03-01 03:35:40|2904.9|2897.2|2904.62|2896.92|2904.96|2897.26|2904.61|2896.91|21
1646105750000|2022-03-01 03:35:50|2904.7|2897|2904.15|2896.45|2904.72|2897.02|2903.68|2895.98|33
1646105760000|2022-03-01 03:36:00|2904.43|2896.73|2903.85|2896.15|2904.43|2896.73|2903.78|2896.08|27
1646105770000|2022-03-01 03:36:10|2904.08|2896.38|2904.07|2896.37|2904.28|2896.58|2903.98|2896.28|28
1646105780000|2022-03-01 03:36:20|2904.08|2896.38|2903.77|2896.07|2904.21|2896.51|2903.6|2895.9|31
1646105790000|2022-03-01 03:36:30|2903.8|2896.1|2903.81|2896.11|2904.04|2896.34|2903.39|2895.69|23
1646105800000|2022-03-01 03:36:40|2903.9|2896.2|2905.38|2897.68|2905.49|2897.79|2903.82|2896.12|32
1646105810000|2022-03-01 03:36:50|2905.41|2897.71|2904.28|2896.58|2905.41|2897.71|2904.05|2896.35|39
1646105820000|2022-03-01 03:37:00|2904.24|2896.54|2904.86|2897.16|2905|2897.3|2904.11|2896.41|33
1646105830000|2022-03-01 03:37:10|2904.75|2897.05|2904.19|2896.49|2904.94|2897.24|2904.09|2896.39|35
1646105840000|2022-03-01 03:37:20|2904.21|2896.51|2904.27|2896.57|2904.36|2896.66|2903.84|2896.14|31
1646105850000|2022-03-01 03:37:30|2904.29|2896.59|2903.93|2896.23|2904.29|2896.59|2903.84|2896.14|34
1646105860000|2022-03-01 03:37:40|2903.96|2896.26|2903.56|2895.86|2904.04|2896.34|2903.55|2895.85|31
1646105870000|2022-03-01 03:37:50|2903.62|2895.92|2903.9|2896.2|2903.99|2896.29|2903.4|2895.7|33
1646105880000|2022-03-01 03:38:00|2903.92|2896.22|2903.82|2896.12|2903.98|2896.28|2903.66|2895.96|26
1646105890000|2022-03-01 03:38:10|2903.8|2896.1|2903.95|2896.25|2904.21|2896.51|2903.71|2896.01|27
1646105900000|2022-03-01 03:38:20|2903.96|2896.26|2903.82|2896.12|2903.96|2896.26|2903.44|2895.74|29
1646105910000|2022-03-01 03:38:30|2903.81|2896.11|2903.83|2896.13|2904.14|2896.44|2903.75|2896.05|30
1646105920000|2022-03-01 03:38:40|2903.88|2896.18|2901.38|2893.68|2903.91|2896.21|2900.93|2893.23|38
1646105930000|2022-03-01 03:38:50|2901.59|2893.89|2904.16|2896.46|2904.51|2896.81|2901.39|2893.69|38
1646105940000|2022-03-01 03:39:00|2904.05|2896.35|2905.7|2898|2905.86|2898.16|2903.93|2896.23|39
1646105950000|2022-03-01 03:39:10|2905.77|2898.07|2905.31|2897.61|2905.77|2898.07|2904.69|2896.99|35
1646105960000|2022-03-01 03:39:20|2905.12|2897.42|2905.41|2897.71|2906.1|2898.4|2904.7|2897|38
1646105970000|2022-03-01 03:39:30|2905.38|2897.68|2906.15|2898.45|2906.47|2898.77|2905.2|2897.5|39
1646105980000|2022-03-01 03:39:40|2906.17|2898.47|2905.57|2897.87|2906.84|2899.14|2905.57|2897.87|39
1646105990000|2022-03-01 03:39:50|2905|2897.3|2905.52|2897.82|2905.78|2898.08|2905|2897.3|36
1646106000000|2022-03-01 03:40:00|2905.49|2897.79|2905.8|2898.1|2906.25|2898.55|2905.48|2897.78|39
1646106010000|2022-03-01 03:40:10|2905.57|2897.87|2906.67|2898.97|2907.03|2899.33|2905.01|2897.31|37
1646106020000|2022-03-01 03:40:20|2906.44|2898.74|2906.86|2899.16|2907.01|2899.31|2906.44|2898.74|29
1646106030000|2022-03-01 03:40:30|2906.82|2899.12|2906.74|2899.04|2906.94|2899.24|2906.33|2898.63|34
1646106040000|2022-03-01 03:40:40|2906.71|2899.01|2907.34|2899.64|2907.38|2899.68|2906.47|2898.77|34
1646106050000|2022-03-01 03:40:50|2907.36|2899.66|2906.81|2899.11|2907.78|2900.08|2906.65|2898.95|34
1646106060000|2022-03-01 03:41:00|2906.86|2899.16|2908.04|2900.34|2908.44|2900.74|2906.78|2899.08|35
1646106070000|2022-03-01 03:41:10|2908.07|2900.37|2909.1|2901.4|2909.1|2901.4|2907.8|2900.1|37
1646106080000|2022-03-01 03:41:20|2909.66|2901.96|2909.15|2901.45|2910.86|2903.16|2909.12|2901.42|35
1646106090000|2022-03-01 03:41:30|2908.96|2901.26|2907.49|2899.79|2908.96|2901.26|2906.83|2899.13|36
1646106100000|2022-03-01 03:41:40|2907.43|2899.73|2907.33|2899.63|2907.86|2900.16|2907.33|2899.63|35
1646106110000|2022-03-01 03:41:50|2907.35|2899.65|2908.58|2900.88|2909.26|2901.56|2906.64|2898.94|39
1646106120000|2022-03-01 03:42:00|2908.54|2900.84|2907.35|2899.65|2908.6|2900.9|2907.21|2899.51|33
1646106130000|2022-03-01 03:42:10|2907.41|2899.71|2907.19|2899.49|2907.52|2899.82|2907.04|2899.34|34
1646106140000|2022-03-01 03:42:20|2907.09|2899.39|2907.69|2899.99|2908.04|2900.34|2907|2899.3|33
1646106150000|2022-03-01 03:42:30|2907.76|2900.06|2907.86|2900.16|2907.86|2900.16|2907.57|2899.87|35
1646106160000|2022-03-01 03:42:40|2907.9|2900.2|2907.65|2899.95|2907.9|2900.2|2906.83|2899.13|27
1646106170000|2022-03-01 03:42:50|2907.72|2900.02|2907.65|2899.95|2907.8|2900.1|2907.63|2899.93|23
1646106180000|2022-03-01 03:43:00|2907.73|2900.03|2907.94|2900.24|2908.1|2900.4|2907.42|2899.72|25
1646106190000|2022-03-01 03:43:10|2907.99|2900.29|2908.57|2900.87|2908.73|2901.03|2907.99|2900.29|30
1646106200000|2022-03-01 03:43:20|2908.78|2901.08|2908.79|2901.09|2909.01|2901.31|2908.28|2900.58|34
1646106210000|2022-03-01 03:43:30|2908.81|2901.11|2909.36|2901.66|2909.63|2901.93|2908.73|2901.03|37
1646106220000|2022-03-01 03:43:40|2909.38|2901.68|2909.33|2901.63|2909.82|2902.12|2909.27|2901.57|32
1646106230000|2022-03-01 03:43:50|2909.3|2901.6|2909.29|2901.59|2909.35|2901.65|2909.04|2901.34|33
1646106240000|2022-03-01 03:44:00|2909.37|2901.67|2909.57|2901.87|2910.22|2902.52|2909.24|2901.54|39
1646106250000|2022-03-01 03:44:10|2909.54|2901.84|2909.48|2901.78|2909.62|2901.92|2908.34|2900.64|38
1646106260000|2022-03-01 03:44:20|2909.43|2901.73|2908.71|2901.01|2910.18|2902.48|2908.56|2900.86|35
1646106270000|2022-03-01 03:44:30|2908.7|2901|2908.81|2901.11|2908.91|2901.21|2908.63|2900.93|34
1646106280000|2022-03-01 03:44:40|2908.86|2901.16|2908.38|2900.68|2908.93|2901.23|2908.34|2900.64|31
1646106290000|2022-03-01 03:44:50|2908.57|2900.87|2909.84|2902.14|2909.86|2902.16|2908.57|2900.87|36
1646106300000|2022-03-01 03:45:00|2909.81|2902.11|2910.34|2902.64|2910.55|2902.85|2909.72|2902.02|34
1646106310000|2022-03-01 03:45:10|2910.28|2902.58|2910.29|2902.59|2910.37|2902.67|2909.67|2901.97|34
1646106320000|2022-03-01 03:45:20|2910.15|2902.45|2911.99|2904.29|2911.99|2904.29|2910.14|2902.44|38
1646106330000|2022-03-01 03:45:30|2911.94|2904.24|2911.02|2903.32|2911.94|2904.24|2910.91|2903.21|37
1646106340000|2022-03-01 03:45:40|2911|2903.3|2911.84|2904.14|2911.91|2904.21|2910.73|2903.03|37
1646106350000|2022-03-01 03:45:50|2911.73|2904.03|2912|2904.3|2912.3|2904.6|2911.73|2904.03|36
1646106360000|2022-03-01 03:46:00|2911.95|2904.25|2911.08|2903.38|2912.03|2904.33|2911.04|2903.34|37
1646106370000|2022-03-01 03:46:10|2911.09|2903.39|2910.34|2902.64|2911.1|2903.4|2909.76|2902.06|38
1646106380000|2022-03-01 03:46:20|2910.33|2902.63|2911.02|2903.32|2911.17|2903.47|2909.76|2902.06|30
1646106390000|2022-03-01 03:46:30|2911.07|2903.37|2910.12|2902.42|2911.07|2903.37|2910.12|2902.42|25
1646106400000|2022-03-01 03:46:40|2910.01|2902.31|2910.02|2902.32|2910.07|2902.37|2909.53|2901.83|31
1646106410000|2022-03-01 03:46:50|2909.9|2902.2|2909.64|2901.94|2910.02|2902.32|2909.53|2901.83|28
1646106420000|2022-03-01 03:47:00|2909.65|2901.95|2909.84|2902.14|2910|2902.3|2909.62|2901.92|22
1646106430000|2022-03-01 03:47:10|2909.82|2902.12|2908.16|2900.46|2909.82|2902.12|2907.97|2900.27|30
1646106440000|2022-03-01 03:47:20|2908.15|2900.45|2908.85|2901.15|2909.1|2901.4|2908.01|2900.31|32
1646106450000|2022-03-01 03:47:30|2908.81|2901.11|2908.28|2900.58|2908.92|2901.22|2907.61|2899.91|35
1646106460000|2022-03-01 03:47:40|2908.52|2900.82|2908.56|2900.86|2908.77|2901.07|2908.41|2900.71|36
1646106470000|2022-03-01 03:47:50|2908.54|2900.84|2907.86|2900.16|2908.67|2900.97|2907.72|2900.02|33
1646106480000|2022-03-01 03:48:00|2907.85|2900.15|2908.62|2900.92|2908.72|2901.02|2907.82|2900.12|27
1646106490000|2022-03-01 03:48:10|2908.47|2900.77|2908.32|2900.62|2908.79|2901.09|2908.11|2900.41|31
1646106500000|2022-03-01 03:48:20|2908.23|2900.53|2908.53|2900.83|2908.77|2901.07|2908.19|2900.49|32
1646106510000|2022-03-01 03:48:30|2908.54|2900.84|2908.44|2900.74|2908.65|2900.95|2908.33|2900.63|25
1646106520000|2022-03-01 03:48:40|2908.46|2900.76|2907.95|2900.25|2908.49|2900.79|2907.95|2900.25|32
1646106530000|2022-03-01 03:48:50|2907.93|2900.23|2908.41|2900.71|2908.64|2900.94|2907.59|2899.89|36
1646106540000|2022-03-01 03:49:00|2908.42|2900.72|2909.52|2901.82|2909.57|2901.87|2908.42|2900.72|27
1646106550000|2022-03-01 03:49:10|2909.53|2901.83|2909.14|2901.44|2909.97|2902.27|2909.1|2901.4|31
1646106560000|2022-03-01 03:49:20|2909.2|2901.5|2909.52|2901.82|2909.65|2901.95|2909.06|2901.36|32
1646106570000|2022-03-01 03:49:30|2909.6|2901.9|2909.98|2902.28|2910.06|2902.36|2909.6|2901.9|34
1646106580000|2022-03-01 03:49:40|2909.97|2902.27|2910.29|2902.59|2910.29|2902.59|2909.88|2902.18|31
1646106590000|2022-03-01 03:49:50|2910.39|2902.69|2909.73|2902.03|2910.5|2902.8|2909.66|2901.96|32
1646106600000|2022-03-01 03:50:00|2909.83|2902.13|2910.48|2902.78|2910.64|2902.94|2909.83|2902.13|31
1646106610000|2022-03-01 03:50:10|2910.5|2902.8|2910.53|2902.83|2910.64|2902.94|2910.33|2902.63|34
1646106620000|2022-03-01 03:50:20|2910.54|2902.84|2910.4|2902.7|2910.56|2902.86|2909.89|2902.19|38
1646106630000|2022-03-01 03:50:30|2910.41|2902.71|2910.37|2902.67|2910.54|2902.84|2910.37|2902.67|24
1646106640000|2022-03-01 03:50:40|2910.42|2902.72|2910.43|2902.73|2910.54|2902.84|2910.3|2902.6|26
1646106650000|2022-03-01 03:50:50|2910.44|2902.74|2910.11|2902.41|2910.55|2902.85|2909.62|2901.92|34
1646106660000|2022-03-01 03:51:00|2910.15|2902.45|2910.46|2902.76|2910.56|2902.86|2909.33|2901.63|36
1646106670000|2022-03-01 03:51:10|2910.45|2902.75|2909.74|2902.04|2910.64|2902.94|2909.71|2902.01|36
1646106680000|2022-03-01 03:51:20|2909.71|2902.01|2909.85|2902.15|2909.97|2902.27|2909.59|2901.89|25
1646106690000|2022-03-01 03:51:30|2909.92|2902.22|2909.88|2902.18|2910.04|2902.34|2909.56|2901.86|22
1646106700000|2022-03-01 03:51:40|2909.92|2902.22|2909.94|2902.24|2909.94|2902.24|2909.71|2902.01|10
1646106710000|2022-03-01 03:51:50|2909.95|2902.25|2909.58|2901.88|2910.7|2903|2909.51|2901.81|28
1646106720000|2022-03-01 03:52:00|2909.6|2901.9|2910.38|2902.68|2910.38|2902.68|2909.53|2901.83|33
1646106730000|2022-03-01 03:52:10|2910.36|2902.66|2910.67|2902.97|2910.71|2903.01|2910.36|2902.66|26
1646106740000|2022-03-01 03:52:20|2910.69|2902.99|2910.61|2902.91|2910.76|2903.06|2910.53|2902.83|33
1646106750000|2022-03-01 03:52:30|2910.63|2902.93|2909.9|2902.2|2910.63|2902.93|2909.56|2901.86|34
1646106760000|2022-03-01 03:52:40|2910.01|2902.31|2910.38|2902.68|2910.5|2902.8|2909.91|2902.21|32
1646106770000|2022-03-01 03:52:50|2910.37|2902.67|2910.17|2902.47|2910.47|2902.77|2909.93|2902.23|31
1646106780000|2022-03-01 03:53:00|2910.18|2902.48|2911.97|2904.27|2912.32|2904.62|2910.11|2902.41|34
1646106790000|2022-03-01 03:53:10|2911.61|2903.91|2911.48|2903.78|2911.82|2904.12|2911.46|2903.76|35
1646106800000|2022-03-01 03:53:20|2911.23|2903.53|2910.98|2903.28|2911.23|2903.53|2910.71|2903.01|36
1646106810000|2022-03-01 03:53:30|2911|2903.3|2909.41|2901.71|2911|2903.3|2909.38|2901.68|33
1646106820000|2022-03-01 03:53:40|2909.31|2901.61|2908.83|2901.13|2909.39|2901.69|2908.09|2900.39|34
1646106830000|2022-03-01 03:53:50|2908.98|2901.28|2908.36|2900.66|2909.49|2901.79|2908.12|2900.42|38
1646106840000|2022-03-01 03:54:00|2908.31|2900.61|2908.21|2900.51|2909.45|2901.75|2908.11|2900.41|33
1646106850000|2022-03-01 03:54:10|2908.4|2900.7|2908.7|2901|2908.7|2901|2908.18|2900.48|32
1646106860000|2022-03-01 03:54:20|2908.69|2900.99|2907.2|2899.5|2908.69|2900.99|2906.93|2899.23|29
1646106870000|2022-03-01 03:54:30|2906.97|2899.27|2907.18|2899.48|2907.19|2899.49|2906.21|2898.51|36
1646106880000|2022-03-01 03:54:40|2907.25|2899.55|2907.51|2899.81|2907.55|2899.85|2907.25|2899.55|37
1646106890000|2022-03-01 03:54:50|2907.5|2899.8|2907.17|2899.47|2907.55|2899.85|2906.59|2898.89|35
1646106900000|2022-03-01 03:55:00|2907.12|2899.42|2907.03|2899.33|2907.19|2899.49|2906.95|2899.25|29
1646106910000|2022-03-01 03:55:10|2907.1|2899.4|2907.76|2900.06|2907.89|2900.19|2906.97|2899.27|22
1646106920000|2022-03-01 03:55:20|2907.87|2900.17|2907.52|2899.82|2907.87|2900.17|2907.33|2899.63|31
1646106930000|2022-03-01 03:55:30|2907.42|2899.72|2907.48|2899.78|2907.86|2900.16|2907.33|2899.63|31
1646106940000|2022-03-01 03:55:40|2907.5|2899.8|2908.53|2900.83|2908.53|2900.83|2907.43|2899.73|36
1646106950000|2022-03-01 03:55:50|2908.52|2900.82|2908.34|2900.64|2908.57|2900.87|2907.73|2900.03|36
1646106960000|2022-03-01 03:56:00|2908.25|2900.55|2908.16|2900.46|2908.25|2900.55|2907.68|2899.98|34
1646106970000|2022-03-01 03:56:10|2908.18|2900.48|2908.57|2900.87|2908.57|2900.87|2908|2900.3|29
1646106980000|2022-03-01 03:56:20|2908.56|2900.86|2908.24|2900.54|2908.65|2900.95|2908.24|2900.54|29
1646106990000|2022-03-01 03:56:30|2908.25|2900.55|2908.44|2900.74|2908.47|2900.77|2908.17|2900.47|30
1646107000000|2022-03-01 03:56:40|2908.29|2900.59|2908.83|2901.13|2908.94|2901.24|2908.24|2900.54|34
1646107010000|2022-03-01 03:56:50|2908.85|2901.15|2909.34|2901.64|2909.64|2901.94|2908.74|2901.04|36
1646107020000|2022-03-01 03:57:00|2909.22|2901.52|2909.43|2901.73|2909.49|2901.79|2908.55|2900.85|34
1646107030000|2022-03-01 03:57:10|2909.46|2901.76|2911.01|2903.31|2911.01|2903.31|2909.29|2901.59|35
1646107040000|2022-03-01 03:57:20|2910.98|2903.28|2912.02|2904.32|2912.19|2904.49|2910.5|2902.8|36
1646107050000|2022-03-01 03:57:30|2911.87|2904.17|2912.97|2905.27|2913.14|2905.44|2911.4|2903.7|38
1646107060000|2022-03-01 03:57:40|2912.88|2905.18|2912.77|2905.07|2913.05|2905.35|2912.56|2904.86|35
1646107070000|2022-03-01 03:57:50|2913.18|2905.48|2915.1|2907.4|2915.1|2907.4|2913.02|2905.32|34
1646107080000|2022-03-01 03:58:00|2915.04|2907.34|2914.85|2907.15|2915.4|2907.7|2914.77|2907.07|25
1646107090000|2022-03-01 03:58:10|2914.83|2907.13|2914.63|2906.93|2914.95|2907.25|2914.39|2906.69|32
1646107100000|2022-03-01 03:58:20|2914.64|2906.94|2914.86|2907.16|2914.86|2907.16|2914.55|2906.85|24
1646107110000|2022-03-01 03:58:30|2914.82|2907.12|2915.24|2907.54|2915.35|2907.65|2914.62|2906.92|32
1646107120000|2022-03-01 03:58:40|2915.31|2907.61|2915.99|2908.29|2915.99|2908.29|2915.15|2907.45|23
1646107130000|2022-03-01 03:58:50|2916.06|2908.36|2916.78|2909.08|2917.01|2909.31|2916.05|2908.35|39
1646107140000|2022-03-01 03:59:00|2916.8|2909.1|2916.64|2908.94|2916.86|2909.16|2916.64|2908.94|26
1646107150000|2022-03-01 03:59:10|2916.66|2908.96|2918.68|2910.98|2918.68|2910.98|2916.66|2908.96|33
1646107160000|2022-03-01 03:59:20|2918.56|2910.86|2918.78|2911.08|2919.37|2911.67|2918.41|2910.71|29
1646107170000|2022-03-01 03:59:30|2918.8|2911.1|2918.35|2910.65|2919.21|2911.51|2918|2910.3|37
1646107180000|2022-03-01 03:59:40|2918.36|2910.66|2917.7|2910|2918.45|2910.75|2917.33|2909.63|32
1646107190000|2022-03-01 03:59:50|2917.56|2909.86|2916.64|2908.94|2917.56|2909.86|2916.45|2908.75|33
1646107200000|2022-03-01 04:00:00|2916.61|2908.91|2917.59|2909.89|2917.89|2910.19|2916.28|2908.58|36
1646107210000|2022-03-01 04:00:10|2917.58|2909.88|2917.5|2909.8|2917.72|2910.02|2916.92|2909.22|33
1646107220000|2022-03-01 04:00:20|2917.51|2909.81|2917.84|2910.14|2918.07|2910.37|2917.51|2909.81|28
1646107230000|2022-03-01 04:00:30|2917.8|2910.1|2917.42|2909.72|2917.8|2910.1|2916.79|2909.09|32
1646107240000|2022-03-01 04:00:40|2917.59|2909.89|2918.53|2910.83|2918.76|2911.06|2917.59|2909.89|38
1646107250000|2022-03-01 04:00:50|2918.52|2910.82|2919.4|2911.7|2919.46|2911.76|2918.44|2910.74|31
1646107260000|2022-03-01 04:01:00|2919.38|2911.68|2919.73|2912.03|2919.89|2912.19|2918.77|2911.07|38
1646107270000|2022-03-01 04:01:10|2919.97|2912.27|2920.27|2912.57|2920.27|2912.57|2919.62|2911.92|34
1646107280000|2022-03-01 04:01:20|2920.28|2912.58|2919.67|2911.97|2920.28|2912.58|2919.52|2911.82|33
1646107290000|2022-03-01 04:01:30|2919.69|2911.99|2920|2912.3|2920.01|2912.31|2919.68|2911.98|34
1646107300000|2022-03-01 04:01:40|2919.98|2912.28|2919.68|2911.98|2919.99|2912.29|2919.45|2911.75|31
1646107310000|2022-03-01 04:01:50|2919.52|2911.82|2918.72|2911.02|2919.74|2912.04|2918.72|2911.02|30
1646107320000|2022-03-01 04:02:00|2918.53|2910.83|2918.15|2910.45|2919.14|2911.44|2917.67|2909.97|32
1646107330000|2022-03-01 04:02:10|2918.18|2910.48|2916.57|2908.87|2918.6|2910.9|2916.57|2908.87|37
1646107340000|2022-03-01 04:02:20|2916.71|2909.01|2917.22|2909.52|2917.35|2909.65|2916.57|2908.87|28
1646107350000|2022-03-01 04:02:30|2917.29|2909.59|2917.11|2909.41|2917.47|2909.77|2916.1|2908.4|34
1646107360000|2022-03-01 04:02:40|2916.23|2908.53|2916.36|2908.66|2917.36|2909.66|2915.55|2907.85|30
1646107370000|2022-03-01 04:02:50|2916.34|2908.64|2915.81|2908.11|2916.34|2908.64|2915.07|2907.37|32
1646107380000|2022-03-01 04:03:00|2916.13|2908.43|2915.77|2908.07|2916.42|2908.72|2915.4|2907.7|27
1646107390000|2022-03-01 04:03:10|2915.8|2908.1|2915.03|2907.33|2915.99|2908.29|2914.61|2906.91|35
1646107400000|2022-03-01 04:03:20|2915.02|2907.32|2914.81|2907.11|2915.32|2907.62|2914.67|2906.97|36
1646107410000|2022-03-01 04:03:30|2914.82|2907.12|2915.09|2907.39|2915.16|2907.46|2914.82|2907.12|32
1646107420000|2022-03-01 04:03:40|2915.1|2907.4|2915.18|2907.48|2915.24|2907.54|2914.78|2907.08|31
1646107430000|2022-03-01 04:03:50|2914.88|2907.18|2913.89|2906.19|2915.23|2907.53|2913.81|2906.11|36
1646107440000|2022-03-01 04:04:00|2913.88|2906.18|2914.26|2906.56|2914.3|2906.6|2913.77|2906.07|34
1646107450000|2022-03-01 04:04:10|2914.21|2906.51|2914.06|2906.36|2914.28|2906.58|2913.99|2906.29|28
1646107460000|2022-03-01 04:04:20|2914.11|2906.41|2914.08|2906.38|2914.14|2906.44|2913.84|2906.14|22
1646107470000|2022-03-01 04:04:30|2914.11|2906.41|2914.78|2907.08|2915.45|2907.75|2914.04|2906.34|30
1646107480000|2022-03-01 04:04:40|2914.59|2906.89|2914.64|2906.94|2914.66|2906.96|2913.62|2905.92|33
1646107490000|2022-03-01 04:04:50|2914.84|2907.14|2914.25|2906.55|2914.84|2907.14|2914.19|2906.49|28
1646107500000|2022-03-01 04:05:00|2914.37|2906.67|2915.15|2907.45|2915.15|2907.45|2914.37|2906.67|30
1646107510000|2022-03-01 04:05:10|2915.16|2907.46|2916.8|2909.1|2916.83|2909.13|2915.16|2907.46|32
1646107520000|2022-03-01 04:05:20|2916.71|2909.01|2916.05|2908.35|2917.35|2909.65|2915.98|2908.28|37
1646107530000|2022-03-01 04:05:30|2915.98|2908.28|2915.12|2907.42|2916.15|2908.45|2914.55|2906.85|32
1646107540000|2022-03-01 04:05:40|2914.94|2907.24|2915.62|2907.92|2915.89|2908.19|2914.94|2907.24|35
1646107550000|2022-03-01 04:05:50|2915.29|2907.59|2915.82|2908.12|2915.92|2908.22|2915.27|2907.57|34
1646107560000|2022-03-01 04:06:00|2915.83|2908.13|2915.28|2907.58|2916.22|2908.52|2914.74|2907.04|35
1646107570000|2022-03-01 04:06:10|2915.29|2907.59|2914.67|2906.97|2915.8|2908.1|2914.61|2906.91|35
1646107580000|2022-03-01 04:06:20|2914.76|2907.06|2914.78|2907.08|2914.88|2907.18|2914.46|2906.76|22
1646107590000|2022-03-01 04:06:30|2914.91|2907.21|2915.51|2907.81|2915.59|2907.89|2914.83|2907.13|29
1646107600000|2022-03-01 04:06:40|2915.42|2907.72|2915.4|2907.7|2915.73|2908.03|2915.4|2907.7|32
1646107610000|2022-03-01 04:06:50|2915.42|2907.72|2915.55|2907.85|2915.56|2907.86|2914.86|2907.16|36
1646107620000|2022-03-01 04:07:00|2915.66|2907.96|2914.73|2907.03|2915.83|2908.13|2914.69|2906.99|29
1646107630000|2022-03-01 04:07:10|2914.7|2907|2915.34|2907.64|2915.39|2907.69|2914.57|2906.87|30
1646107640000|2022-03-01 04:07:20|2915.35|2907.65|2915.42|2907.72|2915.43|2907.73|2915.09|2907.39|23
1646107650000|2022-03-01 04:07:30|2915.35|2907.65|2914.34|2906.64|2915.49|2907.79|2914.12|2906.42|32
1646107660000|2022-03-01 04:07:40|2914.31|2906.61|2914.53|2906.83|2914.58|2906.88|2914.29|2906.59|23
1646107670000|2022-03-01 04:07:50|2914.54|2906.84|2914.36|2906.66|2914.55|2906.85|2914.36|2906.66|27
1646107680000|2022-03-01 04:08:00|2914.48|2906.78|2914|2906.3|2914.58|2906.88|2913.96|2906.26|29
1646107690000|2022-03-01 04:08:10|2914.13|2906.43|2914.42|2906.72|2914.62|2906.92|2914.13|2906.43|29
1646107700000|2022-03-01 04:08:20|2914.25|2906.55|2914.68|2906.98|2914.68|2906.98|2914.12|2906.42|32
1646107710000|2022-03-01 04:08:30|2914.61|2906.91|2915.15|2907.45|2915.24|2907.54|2914.32|2906.62|22
1646107720000|2022-03-01 04:08:40|2915.07|2907.37|2914.92|2907.22|2915.09|2907.39|2914.84|2907.14|29
1646107730000|2022-03-01 04:08:50|2914.88|2907.18|2914.61|2906.91|2914.94|2907.24|2914.55|2906.85|23
1646107740000|2022-03-01 04:09:00|2914.63|2906.93|2915.13|2907.43|2915.32|2907.62|2914.63|2906.93|30
1646107750000|2022-03-01 04:09:10|2915.35|2907.65|2913.71|2906.01|2915.35|2907.65|2913.67|2905.97|36
1646107760000|2022-03-01 04:09:20|2913.72|2906.02|2912.67|2904.97|2913.97|2906.27|2912.67|2904.97|30
1646107770000|2022-03-01 04:09:30|2912.65|2904.95|2912.97|2905.27|2912.97|2905.27|2912.39|2904.69|26
1646107780000|2022-03-01 04:09:40|2912.98|2905.28|2913.2|2905.5|2913.2|2905.5|2912.84|2905.14|18
1646107790000|2022-03-01 04:09:50|2913.22|2905.52|2913.2|2905.5|2913.69|2905.99|2913.17|2905.47|34
1646107800000|2022-03-01 04:10:00|2913.21|2905.51|2912.94|2905.24|2913.26|2905.56|2912.84|2905.14|19
1646107810000|2022-03-01 04:10:10|2912.95|2905.25|2913.09|2905.39|2913.18|2905.48|2912.81|2905.11|24
1646107820000|2022-03-01 04:10:20|2913.07|2905.37|2912.36|2904.66|2913.07|2905.37|2912.32|2904.62|29
1646107830000|2022-03-01 04:10:30|2912.38|2904.68|2911.68|2903.98|2912.42|2904.72|2911.67|2903.97|28
1646107840000|2022-03-01 04:10:40|2911.35|2903.65|2911.42|2903.72|2911.53|2903.83|2910.46|2902.76|37
1646107850000|2022-03-01 04:10:50|2911.46|2903.76|2911.46|2903.76|2911.55|2903.85|2911.28|2903.58|26
1646107860000|2022-03-01 04:11:00|2911.45|2903.75|2911.63|2903.93|2911.66|2903.96|2911.32|2903.62|22
1646107870000|2022-03-01 04:11:10|2911.64|2903.94|2913.05|2905.35|2913.15|2905.45|2911.64|2903.94|33
1646107880000|2022-03-01 04:11:20|2913.01|2905.31|2912.95|2905.25|2913.4|2905.7|2912.95|2905.25|31
1646107890000|2022-03-01 04:11:30|2912.98|2905.28|2913.24|2905.54|2913.25|2905.55|2912.96|2905.26|31
1646107900000|2022-03-01 04:11:40|2913.25|2905.55|2912.85|2905.15|2913.25|2905.55|2912.71|2905.01|21
1646107910000|2022-03-01 04:11:50|2912.86|2905.16|2911.72|2904.02|2912.86|2905.16|2911.32|2903.62|28
1646107920000|2022-03-01 04:12:00|2911.73|2904.03|2912.05|2904.35|2912.24|2904.54|2911.73|2904.03|32
1646107930000|2022-03-01 04:12:10|2912.13|2904.43|2912.15|2904.45|2912.4|2904.7|2911.61|2903.91|37
1646107940000|2022-03-01 04:12:20|2912.22|2904.52|2912.17|2904.47|2912.32|2904.62|2911.99|2904.29|38
1646107950000|2022-03-01 04:12:30|2912.26|2904.56|2912.92|2905.22|2913.18|2905.48|2912.21|2904.51|34
1646107960000|2022-03-01 04:12:40|2912.9|2905.2|2913.45|2905.75|2913.72|2906.02|2912.34|2904.64|36
1646107970000|2022-03-01 04:12:50|2913.46|2905.76|2913.64|2905.94|2914.09|2906.39|2913.39|2905.69|34
1646107980000|2022-03-01 04:13:00|2913.61|2905.91|2913.72|2906.02|2914.05|2906.35|2913.61|2905.91|34
1646107990000|2022-03-01 04:13:10|2913.76|2906.06|2916.09|2908.39|2916.09|2908.39|2913.59|2905.89|36
1646108000000|2022-03-01 04:13:20|2916.14|2908.44|2916.76|2909.06|2916.92|2909.22|2916.02|2908.32|39
1646108010000|2022-03-01 04:13:30|2916.69|2908.99|2918.18|2910.48|2918.18|2910.48|2916.69|2908.99|37
1646108020000|2022-03-01 04:13:40|2918.16|2910.46|2918.72|2911.02|2919.21|2911.51|2918.08|2910.38|38
1646108030000|2022-03-01 04:13:50|2918.88|2911.18|2918.85|2911.15|2919.09|2911.39|2918.53|2910.83|38
1646108040000|2022-03-01 04:14:00|2918.91|2911.21|2919.14|2911.44|2919.32|2911.62|2918.81|2911.11|35
1646108050000|2022-03-01 04:14:10|2919.17|2911.47|2921.11|2913.41|2921.47|2913.77|2919.17|2911.47|40
1646108060000|2022-03-01 04:14:20|2921.16|2913.46|2921.27|2913.57|2921.96|2914.26|2921.01|2913.31|37
1646108070000|2022-03-01 04:14:30|2920.73|2913.03|2920.71|2913.01|2921.43|2913.73|2920.49|2912.79|38
1646108080000|2022-03-01 04:14:40|2920.9|2913.2|2922.88|2915.18|2922.91|2915.21|2920.9|2913.2|40
1646108090000|2022-03-01 04:14:50|2922.95|2915.25|2922.35|2914.65|2923.02|2915.32|2922.25|2914.55|37
1646108100000|2022-03-01 04:15:00|2922.33|2914.63|2921.24|2913.54|2922.38|2914.68|2921.09|2913.39|35
1646108110000|2022-03-01 04:15:10|2921.3|2913.6|2921.64|2913.94|2922.35|2914.65|2920.76|2913.06|36
1646108120000|2022-03-01 04:15:20|2921.7|2914|2920.89|2913.19|2922.27|2914.57|2920.89|2913.19|38
1646108130000|2022-03-01 04:15:30|2920.69|2912.99|2920.64|2912.94|2920.83|2913.13|2919.58|2911.88|32
1646108140000|2022-03-01 04:15:40|2920.62|2912.92|2920.97|2913.27|2921.26|2913.56|2920.62|2912.92|38
1646108150000|2022-03-01 04:15:50|2921.07|2913.37|2920.51|2912.81|2921.15|2913.45|2920.44|2912.74|39
1646108160000|2022-03-01 04:16:00|2920.57|2912.87|2919.58|2911.88|2920.57|2912.87|2919.51|2911.81|32
1646108170000|2022-03-01 04:16:10|2919.62|2911.92|2919.94|2912.24|2920.29|2912.59|2919.58|2911.88|37
1646108180000|2022-03-01 04:16:20|2919.88|2912.18|2918|2910.3|2919.93|2912.23|2917.99|2910.29|36
1646108190000|2022-03-01 04:16:30|2917.94|2910.24|2917.56|2909.86|2918.05|2910.35|2917.31|2909.61|34
1646108200000|2022-03-01 04:16:40|2917.55|2909.85|2916.73|2909.03|2917.59|2909.89|2916.73|2909.03|24
1646108210000|2022-03-01 04:16:50|2916.72|2909.02|2916.92|2909.22|2916.92|2909.22|2915.96|2908.26|33
1646108220000|2022-03-01 04:17:00|2916.88|2909.18|2916.99|2909.29|2917.16|2909.46|2916.88|2909.18|28
1646108230000|2022-03-01 04:17:10|2917|2909.3|2917.56|2909.86|2917.71|2910.01|2916.72|2909.02|34
1646108240000|2022-03-01 04:17:20|2917.65|2909.95|2916.32|2908.62|2917.65|2909.95|2916.32|2908.62|38
1646108250000|2022-03-01 04:17:30|2916.25|2908.55|2916.36|2908.66|2916.57|2908.87|2915.88|2908.18|36
1646108260000|2022-03-01 04:17:40|2916.27|2908.57|2916.76|2909.06|2917.69|2909.99|2916.09|2908.39|39
1646108270000|2022-03-01 04:17:50|2916.83|2909.13|2917.3|2909.6|2917.69|2909.99|2916.82|2909.12|37
1646108280000|2022-03-01 04:18:00|2917.39|2909.69|2917.72|2910.02|2917.77|2910.07|2917.08|2909.38|36
1646108290000|2022-03-01 04:18:10|2917.65|2909.95|2917.51|2909.81|2917.68|2909.98|2917.09|2909.39|35
1646108300000|2022-03-01 04:18:20|2917.42|2909.72|2919.2|2911.5|2919.43|2911.73|2917.24|2909.54|37
1646108310000|2022-03-01 04:18:30|2919.16|2911.46|2917.24|2909.54|2919.16|2911.46|2916.93|2909.23|39
1646108320000|2022-03-01 04:18:40|2917.26|2909.56|2916.16|2908.46|2917.26|2909.56|2915.97|2908.27|36
1646108330000|2022-03-01 04:18:50|2916.17|2908.47|2916.22|2908.52|2916.91|2909.21|2916.15|2908.45|35
1646108340000|2022-03-01 04:19:00|2916.27|2908.57|2915.57|2907.87|2916.27|2908.57|2915.48|2907.78|38
1646108350000|2022-03-01 04:19:10|2915.73|2908.03|2915.14|2907.44|2915.99|2908.29|2914.85|2907.15|36
1646108360000|2022-03-01 04:19:20|2915.19|2907.49|2914.9|2907.2|2915.37|2907.67|2914.37|2906.67|38
1646108370000|2022-03-01 04:19:30|2914.89|2907.19|2916.09|2908.39|2916.27|2908.57|2914.89|2907.19|38
1646108380000|2022-03-01 04:19:40|2916.1|2908.4|2916.7|2909|2916.7|2909|2916.1|2908.4|34
1646108390000|2022-03-01 04:19:50|2916.59|2908.89|2916.67|2908.97|2917.31|2909.61|2916.58|2908.88|33
1646108400000|2022-03-01 04:20:00|2917.07|2909.37|2918.92|2911.22|2919.47|2911.77|2916.95|2909.25|39
1646108410000|2022-03-01 04:20:10|2918.89|2911.19|2918.66|2910.96|2919.63|2911.93|2918.64|2910.94|34
1646108420000|2022-03-01 04:20:20|2918.91|2911.21|2919.04|2911.34|2919.04|2911.34|2918.11|2910.41|34
1646108430000|2022-03-01 04:20:30|2919.11|2911.41|2918.89|2911.19|2919.2|2911.5|2918.5|2910.8|34
1646108440000|2022-03-01 04:20:40|2919|2911.3|2919.41|2911.71|2919.41|2911.71|2918.76|2911.06|32
1646108450000|2022-03-01 04:20:50|2919.22|2911.52|2919.37|2911.67|2919.38|2911.68|2919|2911.3|23
1646108460000|2022-03-01 04:21:00|2919.39|2911.69|2919.01|2911.31|2919.39|2911.69|2918.37|2910.67|34
1646108470000|2022-03-01 04:21:10|2919.13|2911.43|2918.71|2911.01|2919.31|2911.61|2918.71|2911.01|34
1646108480000|2022-03-01 04:21:20|2918.65|2910.95|2919.08|2911.38|2919.49|2911.79|2918.63|2910.93|31
1646108490000|2022-03-01 04:21:30|2919.1|2911.4|2919.06|2911.36|2919.18|2911.48|2918.96|2911.26|23
1646108500000|2022-03-01 04:21:40|2919.05|2911.35|2919.39|2911.69|2919.39|2911.69|2918.82|2911.12|31
1646108510000|2022-03-01 04:21:50|2919.38|2911.68|2918.88|2911.18|2919.38|2911.68|2918.75|2911.05|33
1646108520000|2022-03-01 04:22:00|2918.8|2911.1|2919.31|2911.61|2919.31|2911.61|2917.91|2910.21|36
1646108530000|2022-03-01 04:22:10|2919.37|2911.67|2920.86|2913.16|2920.86|2913.16|2919.37|2911.67|33
1646108540000|2022-03-01 04:22:20|2920.76|2913.06|2921.61|2913.91|2921.87|2914.17|2920.65|2912.95|34
1646108550000|2022-03-01 04:22:30|2921.82|2914.12|2921.75|2914.05|2921.86|2914.16|2921.4|2913.7|35
1646108560000|2022-03-01 04:22:40|2921.7|2914|2921.21|2913.51|2922.24|2914.54|2920.84|2913.14|36
1646108570000|2022-03-01 04:22:50|2921.34|2913.64|2921.4|2913.7|2921.58|2913.88|2921.34|2913.64|35
1646108580000|2022-03-01 04:23:00|2921.42|2913.72|2920.62|2912.92|2921.51|2913.81|2920.18|2912.48|35
1646108590000|2022-03-01 04:23:10|2920.78|2913.08|2920.46|2912.76|2921.19|2913.49|2920.45|2912.75|30
1646108600000|2022-03-01 04:23:20|2920.51|2912.81|2919.78|2912.08|2920.51|2912.81|2919.78|2912.08|34
1646108610000|2022-03-01 04:23:30|2919.72|2912.02|2920.22|2912.52|2920.22|2912.52|2919.72|2912.02|30
1646108620000|2022-03-01 04:23:40|2920.21|2912.51|2920.58|2912.88|2920.72|2913.02|2920.21|2912.51|29
1646108630000|2022-03-01 04:23:50|2920.65|2912.95|2920.62|2912.92|2920.65|2912.95|2920.4|2912.7|18
1646108640000|2022-03-01 04:24:00|2920.63|2912.93|2920.95|2913.25|2921.18|2913.48|2920.54|2912.84|34
1646108650000|2022-03-01 04:24:10|2921.25|2913.55|2920.22|2912.52|2921.25|2913.55|2920.07|2912.37|30
1646108660000|2022-03-01 04:24:20|2920.1|2912.4|2920.16|2912.46|2920.3|2912.6|2918.62|2910.92|37
1646108670000|2022-03-01 04:24:30|2920.21|2912.51|2920.65|2912.95|2920.84|2913.14|2920.13|2912.43|35
1646108680000|2022-03-01 04:24:40|2920.61|2912.91|2921.8|2914.1|2921.8|2914.1|2920.61|2912.91|30
1646108690000|2022-03-01 04:24:50|2921.75|2914.05|2922|2914.3|2922.04|2914.34|2921.62|2913.92|32
1646108700000|2022-03-01 04:25:00|2922.03|2914.33|2921.83|2914.13|2922.06|2914.36|2921.82|2914.12|32
1646108710000|2022-03-01 04:25:10|2921.9|2914.2|2921.32|2913.62|2921.9|2914.2|2921.07|2913.37|34
1646108720000|2022-03-01 04:25:20|2921.16|2913.46|2921.26|2913.56|2921.63|2913.93|2921.12|2913.42|33
1646108730000|2022-03-01 04:25:30|2921.2|2913.5|2920.8|2913.1|2921.34|2913.64|2919.92|2912.22|36
1646108740000|2022-03-01 04:25:40|2920.71|2913.01|2921.36|2913.66|2921.48|2913.78|2920.71|2913.01|34
1646108750000|2022-03-01 04:25:50|2921.2|2913.5|2921.22|2913.52|2921.47|2913.77|2920.81|2913.11|35
1646108760000|2022-03-01 04:26:00|2921.17|2913.47|2921.12|2913.42|2921.24|2913.54|2920.91|2913.21|31
1646108770000|2022-03-01 04:26:10|2921.11|2913.41|2921.18|2913.48|2921.2|2913.5|2920.46|2912.76|32
1646108780000|2022-03-01 04:26:20|2921.42|2913.72|2921.58|2913.88|2921.97|2914.27|2921.41|2913.71|38
1646108790000|2022-03-01 04:26:30|2921.69|2913.99|2920.83|2913.13|2921.92|2914.22|2920.8|2913.1|36
1646108800000|2022-03-01 04:26:40|2920.82|2913.12|2921.07|2913.37|2921.22|2913.52|2920.74|2913.04|29
1646108810000|2022-03-01 04:26:50|2921.08|2913.38|2921.31|2913.61|2921.32|2913.62|2920.93|2913.23|33
1646108820000|2022-03-01 04:27:00|2921.32|2913.62|2920.39|2912.69|2921.33|2913.63|2920.31|2912.61|23
1646108830000|2022-03-01 04:27:10|2920.43|2912.73|2921.03|2913.33|2921.03|2913.33|2920.43|2912.73|19
1646108840000|2022-03-01 04:27:20|2921.01|2913.31|2921.37|2913.67|2921.38|2913.68|2921|2913.3|19
1646108850000|2022-03-01 04:27:30|2921.21|2913.51|2920.19|2912.49|2921.5|2913.8|2920.1|2912.4|29
1646108860000|2022-03-01 04:27:40|2919.89|2912.19|2919.61|2911.91|2920.08|2912.38|2919.08|2911.38|37
1646108870000|2022-03-01 04:27:50|2919.6|2911.9|2919.49|2911.79|2919.75|2912.05|2919.33|2911.63|36
1646108880000|2022-03-01 04:28:00|2919.59|2911.89|2918.19|2910.49|2919.59|2911.89|2917.46|2909.76|32
1646108890000|2022-03-01 04:28:10|2918.35|2910.65|2917.81|2910.11|2918.35|2910.65|2917.6|2909.9|38
1646108900000|2022-03-01 04:28:20|2917.72|2910.02|2918.46|2910.76|2918.52|2910.82|2917.72|2910.02|30
1646108910000|2022-03-01 04:28:30|2918.61|2910.91|2919.16|2911.46|2919.32|2911.62|2918.46|2910.76|30
1646108920000|2022-03-01 04:28:40|2919.15|2911.45|2919.52|2911.82|2919.59|2911.89|2919.05|2911.35|29
1646108930000|2022-03-01 04:28:50|2919.51|2911.81|2919.01|2911.31|2919.51|2911.81|2918.61|2910.91|28
1646108940000|2022-03-01 04:29:00|2919.1|2911.4|2918.96|2911.26|2919.73|2912.03|2918.94|2911.24|33
1646108950000|2022-03-01 04:29:10|2918.97|2911.27|2919.29|2911.59|2919.39|2911.69|2918.86|2911.16|32
1646108960000|2022-03-01 04:29:20|2919.3|2911.6|2918.17|2910.47|2919.3|2911.6|2918.17|2910.47|36
1646108970000|2022-03-01 04:29:30|2918.22|2910.52|2918.58|2910.88|2918.78|2911.08|2918.09|2910.39|34
1646108980000|2022-03-01 04:29:40|2918.83|2911.13|2919.3|2911.6|2919.35|2911.65|2918.51|2910.81|29
1646108990000|2022-03-01 04:29:50|2919.58|2911.88|2919.11|2911.41|2919.71|2912.01|2919|2911.3|36
1646109000000|2022-03-01 04:30:00|2919.13|2911.43|2919.2|2911.5|2919.61|2911.91|2919.04|2911.34|38
1646109010000|2022-03-01 04:30:10|2919.21|2911.51|2918.57|2910.87|2919.38|2911.68|2918.57|2910.87|30
1646109020000|2022-03-01 04:30:20|2918.56|2910.86|2919.55|2911.85|2919.55|2911.85|2918.32|2910.62|26
1646109030000|2022-03-01 04:30:30|2919.51|2911.81|2919.62|2911.92|2919.64|2911.94|2919.31|2911.61|32
1646109040000|2022-03-01 04:30:40|2919.29|2911.59|2919.53|2911.83|2919.53|2911.83|2919.29|2911.59|22
1646109050000|2022-03-01 04:30:50|2919.52|2911.82|2918.13|2910.43|2919.52|2911.82|2917.78|2910.08|30
1646109060000|2022-03-01 04:31:00|2918.14|2910.44|2916.87|2909.17|2918.14|2910.44|2916.54|2908.84|36
1646109070000|2022-03-01 04:31:10|2916.89|2909.19|2916.73|2909.03|2917.06|2909.36|2916.51|2908.81|27
1646109080000|2022-03-01 04:31:20|2916.74|2909.04|2917.2|2909.5|2917.4|2909.7|2916.37|2908.67|34
1646109090000|2022-03-01 04:31:30|2917.31|2909.61|2917.96|2910.26|2918.18|2910.48|2917.14|2909.44|37
1646109100000|2022-03-01 04:31:40|2918.21|2910.51|2919.6|2911.9|2919.92|2912.22|2918.21|2910.51|37
1646109110000|2022-03-01 04:31:50|2919.58|2911.88|2920.62|2912.92|2920.69|2912.99|2919.49|2911.79|36
1646109120000|2022-03-01 04:32:00|2920.44|2912.74|2920.28|2912.58|2920.59|2912.89|2919.73|2912.03|35
1646109130000|2022-03-01 04:32:10|2920.17|2912.47|2920.43|2912.73|2920.67|2912.97|2919.61|2911.91|36
1646109140000|2022-03-01 04:32:20|2920.54|2912.84|2920.52|2912.82|2920.72|2913.02|2920.15|2912.45|29
1646109150000|2022-03-01 04:32:30|2920.54|2912.84|2920.35|2912.65|2920.67|2912.97|2920.06|2912.36|27
1646109160000|2022-03-01 04:32:40|2920.36|2912.66|2918.27|2910.57|2920.36|2912.66|2918.27|2910.57|36
1646109170000|2022-03-01 04:32:50|2918.24|2910.54|2918.17|2910.47|2918.77|2911.07|2918.12|2910.42|36
1646109180000|2022-03-01 04:33:00|2918.15|2910.45|2916.71|2909.01|2918.15|2910.45|2916.17|2908.47|40
1646109190000|2022-03-01 04:33:10|2916.64|2908.94|2915.83|2908.13|2916.64|2908.94|2915.55|2907.85|35
1646109200000|2022-03-01 04:33:20|2915.7|2908|2916.15|2908.45|2917.05|2909.35|2915.62|2907.92|39
1646109210000|2022-03-01 04:33:30|2916|2908.3|2915.7|2908|2916.47|2908.77|2915.64|2907.94|37
1646109220000|2022-03-01 04:33:40|2915.69|2907.99|2915.46|2907.76|2915.89|2908.19|2915.44|2907.74|37
1646109230000|2022-03-01 04:33:50|2915.37|2907.67|2915.14|2907.44|2915.54|2907.84|2914.81|2907.11|39
1646109240000|2022-03-01 04:34:00|2915.12|2907.42|2915.66|2907.96|2915.69|2907.99|2915.06|2907.36|39
1646109250000|2022-03-01 04:34:10|2915.65|2907.95|2916.01|2908.31|2916.21|2908.51|2915.62|2907.92|27
1646109260000|2022-03-01 04:34:20|2916.03|2908.33|2914.9|2907.2|2916.12|2908.42|2914.63|2906.93|33
1646109270000|2022-03-01 04:34:30|2914.94|2907.24|2915.39|2907.69|2915.51|2907.81|2914.94|2907.24|30
1646109280000|2022-03-01 04:34:40|2915.38|2907.68|2915.35|2907.65|2915.56|2907.86|2915.25|2907.55|24
1646109290000|2022-03-01 04:34:50|2915.36|2907.66|2915.99|2908.29|2916.12|2908.42|2915.34|2907.64|23
1646109300000|2022-03-01 04:35:00|2915.83|2908.13|2915.62|2907.92|2915.99|2908.29|2915.43|2907.73|36
1646109310000|2022-03-01 04:35:10|2915.81|2908.11|2915.93|2908.23|2916.33|2908.63|2915.54|2907.84|37
1646109320000|2022-03-01 04:35:20|2915.87|2908.17|2916.47|2908.77|2916.63|2908.93|2915.87|2908.17|30
1646109330000|2022-03-01 04:35:30|2916.36|2908.66|2916.59|2908.89|2917.51|2909.81|2916.36|2908.66|34
1646109340000|2022-03-01 04:35:40|2916.29|2908.59|2916.66|2908.96|2917.14|2909.44|2916.29|2908.59|36
1646109350000|2022-03-01 04:35:50|2916.75|2909.05|2917.51|2909.81|2917.65|2909.95|2916.69|2908.99|27
1646109360000|2022-03-01 04:36:00|2917.1|2909.4|2916.51|2908.81|2917.51|2909.81|2916.29|2908.59|32
1646109370000|2022-03-01 04:36:10|2916.61|2908.91|2916.52|2908.82|2916.61|2908.91|2915.99|2908.29|29
1646109380000|2022-03-01 04:36:20|2916.45|2908.75|2917.21|2909.51|2917.21|2909.51|2916.38|2908.68|27
1646109390000|2022-03-01 04:36:30|2917.29|2909.59|2917.38|2909.68|2917.41|2909.71|2916.52|2908.82|24
1646109400000|2022-03-01 04:36:40|2917.25|2909.55|2917.92|2910.22|2917.92|2910.22|2916.91|2909.21|32
1646109410000|2022-03-01 04:36:50|2918.03|2910.33|2918.27|2910.57|2918.27|2910.57|2917.6|2909.9|36
1646109420000|2022-03-01 04:37:00|2918.31|2910.61|2918.64|2910.94|2918.64|2910.94|2918.28|2910.58|24
1646109430000|2022-03-01 04:37:10|2918.63|2910.93|2919.3|2911.6|2919.3|2911.6|2918.54|2910.84|35
1646109440000|2022-03-01 04:37:20|2919.2|2911.5|2919.26|2911.56|2919.26|2911.56|2918.92|2911.22|27
1646109450000|2022-03-01 04:37:30|2919.28|2911.58|2919.42|2911.72|2919.67|2911.97|2918.89|2911.19|27
1646109460000|2022-03-01 04:37:40|2919.61|2911.91|2919.15|2911.45|2919.61|2911.91|2918.79|2911.09|30
1646109470000|2022-03-01 04:37:50|2919.14|2911.44|2918.12|2910.42|2919.14|2911.44|2918.05|2910.35|34
1646109480000|2022-03-01 04:38:00|2918.29|2910.59|2918.49|2910.79|2918.6|2910.9|2918.08|2910.38|27
1646109490000|2022-03-01 04:38:10|2918.48|2910.78|2917.9|2910.2|2918.55|2910.85|2917.82|2910.12|30
1646109500000|2022-03-01 04:38:20|2917.7|2910|2917.33|2909.63|2917.92|2910.22|2917.01|2909.31|35
1646109510000|2022-03-01 04:38:30|2917.32|2909.62|2918.4|2910.7|2918.4|2910.7|2917.31|2909.61|36
1646109520000|2022-03-01 04:38:40|2918.23|2910.53|2918.38|2910.68|2918.47|2910.77|2918.09|2910.39|28
1646109530000|2022-03-01 04:38:50|2918.29|2910.59|2919.26|2911.56|2919.26|2911.56|2918.28|2910.58|26
1646109540000|2022-03-01 04:39:00|2919.07|2911.37|2918.85|2911.15|2919.35|2911.65|2918.57|2910.87|31
1646109550000|2022-03-01 04:39:10|2918.44|2910.74|2919.98|2912.28|2920.27|2912.57|2918.2|2910.5|33
1646109560000|2022-03-01 04:39:20|2919.49|2911.79|2919.18|2911.48|2919.89|2912.19|2919.18|2911.48|28
1646109570000|2022-03-01 04:39:30|2919.2|2911.5|2918.93|2911.23|2919.49|2911.79|2918.48|2910.78|32
1646109580000|2022-03-01 04:39:40|2918.97|2911.27|2919.66|2911.96|2919.67|2911.97|2918.97|2911.27|36
1646109590000|2022-03-01 04:39:50|2919.46|2911.76|2919.15|2911.45|2919.6|2911.9|2918.9|2911.2|34
1646109600000|2022-03-01 04:40:00|2919.13|2911.43|2918.05|2910.35|2919.13|2911.43|2918|2910.3|36
1646109610000|2022-03-01 04:40:10|2918.07|2910.37|2918.44|2910.74|2918.59|2910.89|2917.89|2910.19|40
1646109620000|2022-03-01 04:40:20|2918.46|2910.76|2917.84|2910.14|2918.53|2910.83|2917.84|2910.14|24
1646109630000|2022-03-01 04:40:30|2917.86|2910.16|2918.13|2910.43|2918.24|2910.54|2917.86|2910.16|28
1646109640000|2022-03-01 04:40:40|2918.22|2910.52|2917.23|2909.53|2918.34|2910.64|2916.88|2909.18|27
1646109650000|2022-03-01 04:40:50|2917.41|2909.71|2918.13|2910.43|2918.27|2910.57|2916.94|2909.24|34
1646109660000|2022-03-01 04:41:00|2918.11|2910.41|2917.48|2909.78|2918.24|2910.54|2917.47|2909.77|33
1646109670000|2022-03-01 04:41:10|2917.42|2909.72|2918.66|2910.96|2918.73|2911.03|2917.42|2909.72|29
1646109680000|2022-03-01 04:41:20|2918.7|2911|2918.62|2910.92|2918.89|2911.19|2918.05|2910.35|32
1646109690000|2022-03-01 04:41:30|2918.61|2910.91|2918.47|2910.77|2918.66|2910.96|2918.41|2910.71|22
1646109700000|2022-03-01 04:41:40|2918.48|2910.78|2918.28|2910.58|2918.49|2910.79|2917.76|2910.06|35
1646109710000|2022-03-01 04:41:50|2918.29|2910.59|2918.3|2910.6|2918.38|2910.68|2918.13|2910.43|23
1646109720000|2022-03-01 04:42:00|2918.16|2910.46|2918.52|2910.82|2918.53|2910.83|2918.15|2910.45|28
1646109730000|2022-03-01 04:42:10|2918.51|2910.81|2918.66|2910.96|2918.67|2910.97|2918.3|2910.6|32
1646109740000|2022-03-01 04:42:20|2918.55|2910.85|2918.4|2910.7|2918.57|2910.87|2918.21|2910.51|24
1646109750000|2022-03-01 04:42:30|2918.47|2910.77|2918.97|2911.27|2919.45|2911.75|2918.47|2910.77|27
1646109760000|2022-03-01 04:42:40|2918.98|2911.28|2918.49|2910.79|2918.98|2911.28|2918.05|2910.35|27
1646109770000|2022-03-01 04:42:50|2918.51|2910.81|2918.1|2910.4|2918.54|2910.84|2918.04|2910.34|24
1646109780000|2022-03-01 04:43:00|2918.23|2910.53|2917.86|2910.16|2918.25|2910.55|2917.69|2909.99|17
1646109790000|2022-03-01 04:43:10|2917.85|2910.15|2918|2910.3|2918.02|2910.32|2917.38|2909.68|29
1646109800000|2022-03-01 04:43:20|2918.01|2910.31|2917.91|2910.21|2918.09|2910.39|2917.68|2909.98|27
1646109810000|2022-03-01 04:43:30|2917.92|2910.22|2918.35|2910.65|2918.58|2910.88|2917.66|2909.96|24
1646109820000|2022-03-01 04:43:40|2918.37|2910.67|2918.44|2910.74|2918.58|2910.88|2918.18|2910.48|29
1646109830000|2022-03-01 04:43:50|2918.46|2910.76|2920.05|2912.35|2920.05|2912.35|2918.46|2910.76|34
1646109840000|2022-03-01 04:44:00|2920.22|2912.52|2919.16|2911.46|2920.34|2912.64|2919.16|2911.46|33
1646109850000|2022-03-01 04:44:10|2919.05|2911.35|2919.37|2911.67|2919.77|2912.07|2918.9|2911.2|31
1646109860000|2022-03-01 04:44:20|2919.31|2911.61|2920.02|2912.32|2920.05|2912.35|2919.31|2911.61|31
1646109870000|2022-03-01 04:44:30|2919.99|2912.29|2919.82|2912.12|2920.06|2912.36|2919.38|2911.68|33
1646109880000|2022-03-01 04:44:40|2919.73|2912.03|2919.49|2911.79|2920.33|2912.63|2919.45|2911.75|33
1646109890000|2022-03-01 04:44:50|2919.47|2911.77|2919.9|2912.2|2920.25|2912.55|2919.47|2911.77|30
1646109900000|2022-03-01 04:45:00|2919.88|2912.18|2920.23|2912.53|2920.23|2912.53|2919.59|2911.89|35
1646109910000|2022-03-01 04:45:10|2920.04|2912.34|2920.1|2912.4|2920.32|2912.62|2919.56|2911.86|30
1646109920000|2022-03-01 04:45:20|2920.12|2912.42|2920.01|2912.31|2920.36|2912.66|2919.93|2912.23|25
1646109930000|2022-03-01 04:45:30|2920.17|2912.47|2920.45|2912.75|2920.66|2912.96|2920.17|2912.47|28
1646109940000|2022-03-01 04:45:40|2920.47|2912.77|2920.89|2913.19|2920.89|2913.19|2920.39|2912.69|32
1646109950000|2022-03-01 04:45:50|2920.79|2913.09|2921.77|2914.07|2921.81|2914.11|2920.61|2912.91|33
1646109960000|2022-03-01 04:46:00|2921.48|2913.78|2921.97|2914.27|2921.97|2914.27|2921.04|2913.34|32
1646109970000|2022-03-01 04:46:10|2921.78|2914.08|2922.7|2915|2922.7|2915|2921.74|2914.04|34
1646109980000|2022-03-01 04:46:20|2922.63|2914.93|2922.81|2915.11|2922.89|2915.19|2922.32|2914.62|38
1646109990000|2022-03-01 04:46:30|2922.65|2914.95|2922.54|2914.84|2922.85|2915.15|2922.53|2914.83|33
1646110000000|2022-03-01 04:46:40|2922.66|2914.96|2922.32|2914.62|2922.9|2915.2|2922.31|2914.61|35
1646110010000|2022-03-01 04:46:50|2921.94|2914.24|2921.92|2914.22|2922.12|2914.42|2921.75|2914.05|27
1646110020000|2022-03-01 04:47:00|2921.9|2914.2|2922.46|2914.76|2922.46|2914.76|2921.86|2914.16|24
1646110030000|2022-03-01 04:47:10|2922.29|2914.59|2922.24|2914.54|2922.3|2914.6|2921.97|2914.27|26
1646110040000|2022-03-01 04:47:20|2922.26|2914.56|2922.99|2915.29|2923.08|2915.38|2922.26|2914.56|29
1646110050000|2022-03-01 04:47:30|2922.9|2915.2|2922.83|2915.13|2923.03|2915.33|2922.44|2914.74|34
1646110060000|2022-03-01 04:47:40|2922.82|2915.12|2922.27|2914.57|2923.02|2915.32|2921.98|2914.28|38
1646110070000|2022-03-01 04:47:50|2922.17|2914.47|2922.13|2914.43|2922.47|2914.77|2921.88|2914.18|33
1646110080000|2022-03-01 04:48:00|2921.91|2914.21|2922.72|2915.02|2922.72|2915.02|2921.79|2914.09|34
1646110090000|2022-03-01 04:48:10|2922.6|2914.9|2923.14|2915.44|2924.15|2916.45|2922.6|2914.9|38
1646110100000|2022-03-01 04:48:20|2923.04|2915.34|2923.07|2915.37|2923.19|2915.49|2922.83|2915.13|33
1646110110000|2022-03-01 04:48:30|2923.04|2915.34|2923.12|2915.42|2923.12|2915.42|2922.82|2915.12|31
1646110120000|2022-03-01 04:48:40|2923.57|2915.87|2922.97|2915.27|2924.25|2916.55|2922.22|2914.52|38
1646110130000|2022-03-01 04:48:50|2923.27|2915.57|2923.62|2915.92|2923.95|2916.25|2923.27|2915.57|38
1646110140000|2022-03-01 04:49:00|2923.65|2915.95|2923.74|2916.04|2923.99|2916.29|2923.65|2915.95|23
1646110150000|2022-03-01 04:49:10|2923.73|2916.03|2922.15|2914.45|2923.8|2916.1|2922.15|2914.45|32
1646110160000|2022-03-01 04:49:20|2921.65|2913.95|2921.62|2913.92|2921.65|2913.95|2920.72|2913.02|39
1646110170000|2022-03-01 04:49:30|2921.72|2914.02|2921.86|2914.16|2922.07|2914.37|2921.71|2914.01|38
1646110180000|2022-03-01 04:49:40|2921.82|2914.12|2922.27|2914.57|2922.35|2914.65|2921.66|2913.96|34
1646110190000|2022-03-01 04:49:50|2922.25|2914.55|2922.52|2914.82|2922.84|2915.14|2922.25|2914.55|24
1646110200000|2022-03-01 04:50:00|2922.53|2914.83|2921.45|2913.75|2922.53|2914.83|2921.4|2913.7|28
1646110210000|2022-03-01 04:50:10|2921.53|2913.83|2920.69|2912.99|2921.99|2914.29|2920.69|2912.99|29
1646110220000|2022-03-01 04:50:20|2920.94|2913.24|2921.02|2913.32|2921.29|2913.59|2920.77|2913.07|30
1646110230000|2022-03-01 04:50:30|2920.98|2913.28|2921.21|2913.51|2921.21|2913.51|2920.78|2913.08|29
1646110240000|2022-03-01 04:50:40|2921.26|2913.56|2920.94|2913.24|2921.9|2914.2|2920.8|2913.1|36
1646110250000|2022-03-01 04:50:50|2920.97|2913.27|2920.82|2913.12|2921.11|2913.41|2920.41|2912.71|37
1646110260000|2022-03-01 04:51:00|2920.77|2913.07|2920.66|2912.96|2920.82|2913.12|2920.29|2912.59|25
1646110270000|2022-03-01 04:51:10|2920.65|2912.95|2920.98|2913.28|2921.03|2913.33|2920.65|2912.95|27
1646110280000|2022-03-01 04:51:20|2920.97|2913.27|2921.35|2913.65|2921.35|2913.65|2920.8|2913.1|29
1646110290000|2022-03-01 04:51:30|2921.34|2913.64|2920.34|2912.64|2921.34|2913.64|2920.3|2912.6|26
1646110300000|2022-03-01 04:51:40|2920.39|2912.69|2919.7|2912|2920.42|2912.72|2919.7|2912|24
1646110310000|2022-03-01 04:51:50|2919.71|2912.01|2920.77|2913.07|2920.82|2913.12|2919.61|2911.91|23
1646110320000|2022-03-01 04:52:00|2920.78|2913.08|2920.78|2913.08|2921|2913.3|2920.47|2912.77|37
1646110330000|2022-03-01 04:52:10|2920.88|2913.18|2920.84|2913.14|2921.03|2913.33|2920.61|2912.91|31
1646110340000|2022-03-01 04:52:20|2920.64|2912.94|2920.57|2912.87|2920.9|2913.2|2920.41|2912.71|30
1646110350000|2022-03-01 04:52:30|2920.56|2912.86|2920.85|2913.15|2920.85|2913.15|2920.41|2912.71|33
1646110360000|2022-03-01 04:52:40|2920.86|2913.16|2920.96|2913.26|2920.96|2913.26|2920.66|2912.96|20
1646110370000|2022-03-01 04:52:50|2920.94|2913.24|2920.99|2913.29|2920.99|2913.29|2920.79|2913.09|26
1646110380000|2022-03-01 04:53:00|2921|2913.3|2921.31|2913.61|2921.31|2913.61|2920.83|2913.13|29
1646110390000|2022-03-01 04:53:10|2921.56|2913.86|2922.65|2914.95|2922.68|2914.98|2921.34|2913.64|33
1646110400000|2022-03-01 04:53:20|2922.72|2915.02|2922.43|2914.73|2922.74|2915.04|2922.26|2914.56|34
1646110410000|2022-03-01 04:53:30|2922.5|2914.8|2922.72|2915.02|2922.72|2915.02|2922.41|2914.71|26
1646110420000|2022-03-01 04:53:40|2922.73|2915.03|2923.38|2915.68|2923.68|2915.98|2922.58|2914.88|37
1646110430000|2022-03-01 04:53:50|2923.44|2915.74|2922.4|2914.7|2923.47|2915.77|2922.33|2914.63|30
1646110440000|2022-03-01 04:54:00|2922.32|2914.62|2922.97|2915.27|2923.1|2915.4|2922.32|2914.62|27
1646110450000|2022-03-01 04:54:10|2923.09|2915.39|2923.16|2915.46|2923.45|2915.75|2922.98|2915.28|36
1646110460000|2022-03-01 04:54:20|2923.17|2915.47|2933.38|2925.68|2934.46|2926.76|2923.17|2915.47|39
1646110470000|2022-03-01 04:54:30|2933.24|2925.54|2935.59|2927.89|2935.81|2928.11|2933.24|2925.54|39
1646110480000|2022-03-01 04:54:40|2935.35|2927.65|2934.74|2927.04|2936.28|2928.58|2934.74|2927.04|38
1646110490000|2022-03-01 04:54:50|2934.88|2927.18|2934.43|2926.73|2934.9|2927.2|2934.07|2926.37|37
1646110500000|2022-03-01 04:55:00|2934.1|2926.4|2934.68|2926.98|2934.79|2927.09|2934.04|2926.34|32
1646110510000|2022-03-01 04:55:10|2934.67|2926.97|2934.08|2926.38|2934.67|2926.97|2933.96|2926.26|30
1646110520000|2022-03-01 04:55:20|2933.53|2925.83|2933.04|2925.34|2933.53|2925.83|2932.61|2924.91|31
1646110530000|2022-03-01 04:55:30|2933.02|2925.32|2932.44|2924.74|2933.02|2925.32|2932.44|2924.74|29
1646110540000|2022-03-01 04:55:40|2932.56|2924.86|2929.34|2921.64|2932.56|2924.86|2928.58|2920.88|39
1646110550000|2022-03-01 04:55:50|2929.37|2921.67|2929.33|2921.63|2929.49|2921.79|2927.91|2920.21|36
1646110560000|2022-03-01 04:56:00|2929.34|2921.64|2929.71|2922.01|2930.05|2922.35|2929.27|2921.57|36
1646110570000|2022-03-01 04:56:10|2929.73|2922.03|2929.85|2922.15|2931.1|2923.4|2929.39|2921.69|38
1646110580000|2022-03-01 04:56:20|2929.81|2922.11|2930.36|2922.66|2931.06|2923.36|2929.68|2921.98|37
1646110590000|2022-03-01 04:56:30|2930.35|2922.65|2930.75|2923.05|2931.37|2923.67|2930.35|2922.65|36
1646110600000|2022-03-01 04:56:40|2930.79|2923.09|2931.43|2923.73|2931.47|2923.77|2930.76|2923.06|32
1646110610000|2022-03-01 04:56:50|2931.65|2923.95|2931.31|2923.61|2931.73|2924.03|2931.14|2923.44|27
1646110620000|2022-03-01 04:57:00|2931.71|2924.01|2931.68|2923.98|2931.86|2924.16|2931.22|2923.52|31
1646110630000|2022-03-01 04:57:10|2931.69|2923.99|2931.94|2924.24|2932.45|2924.75|2931.69|2923.99|31
1646110640000|2022-03-01 04:57:20|2932.39|2924.69|2932.32|2924.62|2932.94|2925.24|2932.19|2924.49|33
1646110650000|2022-03-01 04:57:30|2932.33|2924.63|2933.95|2926.25|2933.99|2926.29|2932.33|2924.63|35
1646110660000|2022-03-01 04:57:40|2933.86|2926.16|2933.98|2926.28|2934.17|2926.47|2933.73|2926.03|37
1646110670000|2022-03-01 04:57:50|2934.07|2926.37|2932.93|2925.23|2934.3|2926.6|2932.06|2924.36|39
1646110680000|2022-03-01 04:58:00|2932.98|2925.28|2933.63|2925.93|2933.63|2925.93|2932.56|2924.86|24
1646110690000|2022-03-01 04:58:10|2933.53|2925.83|2931.83|2924.13|2933.53|2925.83|2931.83|2924.13|29
1646110700000|2022-03-01 04:58:20|2931.84|2924.14|2931.9|2924.2|2932.47|2924.77|2931.84|2924.14|33
1646110710000|2022-03-01 04:58:30|2931.89|2924.19|2931.48|2923.78|2932.1|2924.4|2930.97|2923.27|31
1646110720000|2022-03-01 04:58:40|2931.49|2923.79|2930.53|2922.83|2931.58|2923.88|2930.53|2922.83|31
1646110730000|2022-03-01 04:58:50|2930.46|2922.76|2929.78|2922.08|2930.51|2922.81|2929.71|2922.01|27
1646110740000|2022-03-01 04:59:00|2929.79|2922.09|2929.66|2921.96|2929.86|2922.16|2929.66|2921.96|31
1646110750000|2022-03-01 04:59:10|2929.72|2922.02|2929.5|2921.8|2929.92|2922.22|2929.13|2921.43|34
1646110760000|2022-03-01 04:59:20|2929.63|2921.93|2929.49|2921.79|2929.99|2922.29|2929.49|2921.79|33
1646110770000|2022-03-01 04:59:30|2929.46|2921.76|2929.94|2922.24|2929.94|2922.24|2929.42|2921.72|23
1646110780000|2022-03-01 04:59:40|2929.83|2922.13|2929.88|2922.18|2930.2|2922.5|2929.63|2921.93|23
1646110790000|2022-03-01 04:59:50|2929.89|2922.19|2929.76|2922.06|2929.95|2922.25|2929.57|2921.87|28
1646110800000|2022-03-01 05:00:00|2929.77|2922.07|2936.32|2928.62|2936.63|2928.93|2929.61|2921.91|35
1646110810000|2022-03-01 05:00:10|2936.73|2929.03|2936.25|2928.55|2937.2|2929.5|2935.68|2927.98|38
1646110820000|2022-03-01 05:00:20|2936.29|2928.59|2938.57|2930.87|2938.57|2930.87|2936.18|2928.48|38
1646110830000|2022-03-01 05:00:30|2938.59|2930.89|2937.32|2929.62|2939.36|2931.66|2937.32|2929.62|39
1646110840000|2022-03-01 05:00:40|2937.49|2929.79|2938.25|2930.55|2938.96|2931.26|2937.46|2929.76|37
1646110850000|2022-03-01 05:00:50|2938.26|2930.56|2935.46|2927.76|2938.26|2930.56|2935.4|2927.7|38
1646110860000|2022-03-01 05:01:00|2935.47|2927.77|2934.09|2926.39|2936.69|2928.99|2934.09|2926.39|37
1646110870000|2022-03-01 05:01:10|2933.92|2926.22|2933.42|2925.72|2934.67|2926.97|2933.34|2925.64|35
1646110880000|2022-03-01 05:01:20|2933.36|2925.66|2933.75|2926.05|2933.91|2926.21|2932.19|2924.49|37
1646110890000|2022-03-01 05:01:30|2933.78|2926.08|2934.38|2926.68|2934.38|2926.68|2933.42|2925.72|31
1646110900000|2022-03-01 05:01:40|2934.43|2926.73|2933.25|2925.55|2934.74|2927.04|2933.25|2925.55|34
1646110910000|2022-03-01 05:01:50|2933.26|2925.56|2933.54|2925.84|2933.57|2925.87|2933.12|2925.42|28
1646110920000|2022-03-01 05:02:00|2933.56|2925.86|2934.07|2926.37|2934.22|2926.52|2932.9|2925.2|31
1646110930000|2022-03-01 05:02:10|2934.06|2926.36|2932.86|2925.16|2934.06|2926.36|2932.63|2924.93|38
1646110940000|2022-03-01 05:02:20|2932.89|2925.19|2930.9|2923.2|2932.89|2925.19|2930.89|2923.19|28
1646110950000|2022-03-01 05:02:30|2930.92|2923.22|2931.49|2923.79|2931.69|2923.99|2930.92|2923.22|31
1646110960000|2022-03-01 05:02:40|2931.51|2923.81|2931.61|2923.91|2931.64|2923.94|2931.19|2923.49|33
1646110970000|2022-03-01 05:02:50|2931.62|2923.92|2931.52|2923.82|2931.88|2924.18|2930.82|2923.12|33
1646110980000|2022-03-01 05:03:00|2931.91|2924.21|2931.75|2924.05|2932.09|2924.39|2931.2|2923.5|37
1646110990000|2022-03-01 05:03:10|2931.87|2924.17|2935.1|2927.4|2935.19|2927.49|2931.87|2924.17|30
1646111000000|2022-03-01 05:03:20|2935.04|2927.34|2935.5|2927.8|2935.6|2927.9|2934.83|2927.13|36
1646111010000|2022-03-01 05:03:30|2935.47|2927.77|2935.53|2927.83|2935.7|2928|2935.08|2927.38|30
1646111020000|2022-03-01 05:03:40|2935.52|2927.82|2935.51|2927.81|2935.55|2927.85|2934.75|2927.05|35
1646111030000|2022-03-01 05:03:50|2935.5|2927.8|2936.24|2928.54|2936.58|2928.88|2935.23|2927.53|34
1646111040000|2022-03-01 05:04:00|2936.23|2928.53|2936.53|2928.83|2936.66|2928.96|2935.82|2928.12|34
1646111050000|2022-03-01 05:04:10|2936.54|2928.84|2936.79|2929.09|2937.39|2929.69|2936.54|2928.84|37
1646111060000|2022-03-01 05:04:20|2936.86|2929.16|2934.86|2927.16|2936.86|2929.16|2934.55|2926.85|36
1646111070000|2022-03-01 05:04:30|2934.92|2927.22|2936|2928.3|2936.13|2928.43|2934.74|2927.04|32
1646111080000|2022-03-01 05:04:40|2936.14|2928.44|2935.15|2927.45|2936.15|2928.45|2934.96|2927.26|29
1646111090000|2022-03-01 05:04:50|2935.12|2927.42|2935.71|2928.01|2935.72|2928.02|2935.05|2927.35|37
1646111100000|2022-03-01 05:05:00|2935.74|2928.04|2935.2|2927.5|2935.75|2928.05|2935.07|2927.37|23
1646111110000|2022-03-01 05:05:10|2935.17|2927.47|2935.38|2927.68|2935.99|2928.29|2935.17|2927.47|22
1646111120000|2022-03-01 05:05:20|2935.39|2927.69|2933.85|2926.15|2935.41|2927.71|2933.7|2926|35
1646111130000|2022-03-01 05:05:30|2933.84|2926.14|2933.4|2925.7|2934.08|2926.38|2933.34|2925.64|35
1646111140000|2022-03-01 05:05:40|2933.39|2925.69|2933.7|2926|2933.7|2926|2933.34|2925.64|28
1646111150000|2022-03-01 05:05:50|2933.71|2926.01|2932.67|2924.97|2933.84|2926.14|2932.43|2924.73|32
1646111160000|2022-03-01 05:06:00|2932.57|2924.87|2932.84|2925.14|2933.01|2925.31|2932.34|2924.64|35
1646111170000|2022-03-01 05:06:10|2932.85|2925.15|2932.55|2924.85|2932.85|2925.15|2932.17|2924.47|34
1646111180000|2022-03-01 05:06:20|2932.56|2924.86|2933.01|2925.31|2933.4|2925.7|2932.38|2924.68|29
1646111190000|2022-03-01 05:06:30|2932.89|2925.19|2934|2926.3|2934|2926.3|2932.74|2925.04|29
1646111200000|2022-03-01 05:06:40|2933.98|2926.28|2932.46|2924.76|2933.98|2926.28|2932.14|2924.44|34
1646111210000|2022-03-01 05:06:50|2932.51|2924.81|2931.31|2923.61|2932.51|2924.81|2930.97|2923.27|36
1646111220000|2022-03-01 05:07:00|2931.29|2923.59|2931.2|2923.5|2931.29|2923.59|2930.1|2922.4|35
1646111230000|2022-03-01 05:07:10|2931.12|2923.42|2931.92|2924.22|2931.97|2924.27|2930.88|2923.18|35
1646111240000|2022-03-01 05:07:20|2931.93|2924.23|2931.88|2924.18|2932.65|2924.95|2931.65|2923.95|36
1646111250000|2022-03-01 05:07:30|2931.9|2924.2|2932.54|2924.84|2932.54|2924.84|2931.89|2924.19|29
1646111260000|2022-03-01 05:07:40|2932.33|2924.63|2933.39|2925.69|2933.46|2925.76|2932.33|2924.63|27
1646111270000|2022-03-01 05:07:50|2933.32|2925.62|2933.88|2926.18|2933.88|2926.18|2933.14|2925.44|33
1646111280000|2022-03-01 05:08:00|2933.91|2926.21|2933.65|2925.95|2933.93|2926.23|2933.08|2925.38|38
1646111290000|2022-03-01 05:08:10|2933.72|2926.02|2932.11|2924.41|2933.72|2926.02|2932.11|2924.41|34
1646111300000|2022-03-01 05:08:20|2932.02|2924.32|2930.99|2923.29|2932.09|2924.39|2930.99|2923.29|37
1646111310000|2022-03-01 05:08:30|2930.91|2923.21|2931.2|2923.5|2931.49|2923.79|2930.78|2923.08|32
1646111320000|2022-03-01 05:08:40|2931.13|2923.43|2930.32|2922.62|2931.22|2923.52|2929.87|2922.17|37
1646111330000|2022-03-01 05:08:50|2930.37|2922.67|2930.9|2923.2|2931.28|2923.58|2930.21|2922.51|34
1646111340000|2022-03-01 05:09:00|2930.53|2922.83|2930.55|2922.85|2930.99|2923.29|2930.42|2922.72|31
1646111350000|2022-03-01 05:09:10|2930.69|2922.99|2931.37|2923.67|2931.65|2923.95|2930.45|2922.75|34
1646111360000|2022-03-01 05:09:20|2931.27|2923.57|2928.44|2920.74|2931.57|2923.87|2927.98|2920.28|39
1646111370000|2022-03-01 05:09:30|2928.41|2920.71|2927.48|2919.78|2928.55|2920.85|2927.36|2919.66|39
1646111380000|2022-03-01 05:09:40|2927.51|2919.81|2929.49|2921.79|2929.49|2921.79|2927.51|2919.81|36
1646111390000|2022-03-01 05:09:50|2929.51|2921.81|2927.97|2920.27|2929.62|2921.92|2927.48|2919.78|37
1646111400000|2022-03-01 05:10:00|2927.95|2920.25|2927.59|2919.89|2928.48|2920.78|2927.59|2919.89|38
1646111410000|2022-03-01 05:10:10|2927.67|2919.97|2926.98|2919.28|2928.05|2920.35|2926.59|2918.89|31
1646111420000|2022-03-01 05:10:20|2926.96|2919.26|2927.3|2919.6|2927.97|2920.27|2926.51|2918.81|32
1646111430000|2022-03-01 05:10:30|2927.29|2919.59|2926.78|2919.08|2927.52|2919.82|2926.29|2918.59|32
1646111440000|2022-03-01 05:10:40|2926.79|2919.09|2925.36|2917.66|2926.85|2919.15|2925.36|2917.66|30
1646111450000|2022-03-01 05:10:50|2925.31|2917.61|2926.26|2918.56|2926.28|2918.58|2925.31|2917.61|37
1646111460000|2022-03-01 05:11:00|2926.27|2918.57|2926.26|2918.56|2926.41|2918.71|2925.79|2918.09|22
1646111470000|2022-03-01 05:11:10|2926.27|2918.57|2927.96|2920.26|2928.07|2920.37|2926.23|2918.53|34
1646111480000|2022-03-01 05:11:20|2927.86|2920.16|2928.79|2921.09|2928.79|2921.09|2927.82|2920.12|35
1646111490000|2022-03-01 05:11:30|2928.78|2921.08|2928.69|2920.99|2928.85|2921.15|2928.57|2920.87|23
1646111500000|2022-03-01 05:11:40|2928.67|2920.97|2927.17|2919.47|2929.24|2921.54|2927.17|2919.47|32
1646111510000|2022-03-01 05:11:50|2927.1|2919.4|2926.73|2919.03|2927.1|2919.4|2926.19|2918.49|36
1646111520000|2022-03-01 05:12:00|2926.66|2918.96|2927.02|2919.32|2927.7|2920|2926.66|2918.96|37
1646111530000|2022-03-01 05:12:10|2927.07|2919.37|2928.1|2920.4|2928.34|2920.64|2927.07|2919.37|36
1646111540000|2022-03-01 05:12:20|2928.15|2920.45|2927.99|2920.29|2929.23|2921.53|2927.89|2920.19|38
1646111550000|2022-03-01 05:12:30|2928|2920.3|2928.33|2920.63|2928.57|2920.87|2927.75|2920.05|35
1646111560000|2022-03-01 05:12:40|2928.31|2920.61|2927.97|2920.27|2928.37|2920.67|2927.9|2920.2|24
1646111570000|2022-03-01 05:12:50|2928.06|2920.36|2927.86|2920.16|2928.09|2920.39|2927.31|2919.61|33
1646111580000|2022-03-01 05:13:00|2927.84|2920.14|2928.67|2920.97|2928.81|2921.11|2927.57|2919.87|34
1646111590000|2022-03-01 05:13:10|2928.78|2921.08|2928.65|2920.95|2928.82|2921.12|2928.48|2920.78|34
1646111600000|2022-03-01 05:13:20|2928.68|2920.98|2928.57|2920.87|2928.8|2921.1|2928.09|2920.39|28
1646111610000|2022-03-01 05:13:30|2928.58|2920.88|2929.14|2921.44|2929.14|2921.44|2928.58|2920.88|26
1646111620000|2022-03-01 05:13:40|2929.1|2921.4|2928.82|2921.12|2929.36|2921.66|2928.8|2921.1|25
1646111630000|2022-03-01 05:13:50|2929.02|2921.32|2927.92|2920.22|2929.02|2921.32|2927.85|2920.15|36
1646111640000|2022-03-01 05:14:00|2927.9|2920.2|2928.59|2920.89|2928.87|2921.17|2927.77|2920.07|33
1646111650000|2022-03-01 05:14:10|2928.41|2920.71|2926.19|2918.49|2928.45|2920.75|2926.19|2918.49|35
1646111660000|2022-03-01 05:14:20|2926.36|2918.66|2926.93|2919.23|2927.03|2919.33|2926.13|2918.43|38
1646111670000|2022-03-01 05:14:30|2927.06|2919.36|2926.5|2918.8|2927.09|2919.39|2926.47|2918.77|35
1646111680000|2022-03-01 05:14:40|2926.51|2918.81|2927.06|2919.36|2927.06|2919.36|2926.15|2918.45|33
1646111690000|2022-03-01 05:14:50|2927.08|2919.38|2927.93|2920.23|2928.19|2920.49|2927.05|2919.35|27
1646111700000|2022-03-01 05:15:00|2927.98|2920.28|2927.24|2919.54|2928.02|2920.32|2926.85|2919.15|34
1646111710000|2022-03-01 05:15:10|2927.26|2919.56|2927.41|2919.71|2927.59|2919.89|2927.15|2919.45|29
1646111720000|2022-03-01 05:15:20|2927.37|2919.67|2928.18|2920.48|2928.18|2920.48|2927.15|2919.45|36
1646111730000|2022-03-01 05:15:30|2928.2|2920.5|2927.54|2919.84|2928.2|2920.5|2927.47|2919.77|38
1646111740000|2022-03-01 05:15:40|2927.56|2919.86|2927.13|2919.43|2927.62|2919.92|2926.66|2918.96|32
1646111750000|2022-03-01 05:15:50|2927.23|2919.53|2926.7|2919|2927.24|2919.54|2926.45|2918.75|33
1646111760000|2022-03-01 05:16:00|2926.63|2918.93|2924.15|2916.45|2926.63|2918.93|2924.02|2916.32|35
1646111770000|2022-03-01 05:16:10|2924.22|2916.52|2924.2|2916.5|2924.32|2916.62|2923.53|2915.83|38
1646111780000|2022-03-01 05:16:20|2924.18|2916.48|2923.97|2916.27|2924.25|2916.55|2922.81|2915.11|33
1646111790000|2022-03-01 05:16:30|2924.07|2916.37|2924.34|2916.64|2924.46|2916.76|2924.05|2916.35|37
1646111800000|2022-03-01 05:16:40|2924.36|2916.66|2924.05|2916.35|2924.5|2916.8|2923.68|2915.98|35
1646111810000|2022-03-01 05:16:50|2924.06|2916.36|2923.7|2916|2924.13|2916.43|2923.36|2915.66|30
1646111820000|2022-03-01 05:17:00|2923.77|2916.07|2924.43|2916.73|2924.55|2916.85|2923.65|2915.95|37
1646111830000|2022-03-01 05:17:10|2924.44|2916.74|2924.8|2917.1|2925.03|2917.33|2924.15|2916.45|33
1646111840000|2022-03-01 05:17:20|2924.84|2917.14|2925.13|2917.43|2925.43|2917.73|2924.45|2916.75|26
1646111850000|2022-03-01 05:17:30|2925.21|2917.51|2925.09|2917.39|2925.21|2917.51|2924.64|2916.94|32
1646111860000|2022-03-01 05:17:40|2925.14|2917.44|2925.39|2917.69|2925.8|2918.1|2925.02|2917.32|34
1646111870000|2022-03-01 05:17:50|2925.45|2917.75|2925.26|2917.56|2925.54|2917.84|2925.19|2917.49|33
1646111880000|2022-03-01 05:18:00|2925.4|2917.7|2925.28|2917.58|2925.51|2917.81|2925.27|2917.57|25
1646111890000|2022-03-01 05:18:10|2925.27|2917.57|2925.69|2917.99|2925.69|2917.99|2925.21|2917.51|28
1646111900000|2022-03-01 05:18:20|2925.87|2918.17|2924.3|2916.6|2926.18|2918.48|2923.82|2916.12|40
1646111910000|2022-03-01 05:18:30|2924.42|2916.72|2924.88|2917.18|2925.03|2917.33|2924.42|2916.72|29
1646111920000|2022-03-01 05:18:40|2924.83|2917.13|2924.71|2917.01|2924.84|2917.14|2924.51|2916.81|24
1646111930000|2022-03-01 05:18:50|2924.74|2917.04|2924.82|2917.12|2924.94|2917.24|2924.63|2916.93|28
1646111940000|2022-03-01 05:19:00|2924.83|2917.13|2925.38|2917.68|2925.59|2917.89|2924.83|2917.13|28
1646111950000|2022-03-01 05:19:10|2925.37|2917.67|2925.4|2917.7|2925.83|2918.13|2925.26|2917.56|37
1646111960000|2022-03-01 05:19:20|2925.47|2917.77|2925.99|2918.29|2926.03|2918.33|2925.28|2917.58|32
1646111970000|2022-03-01 05:19:30|2925.77|2918.07|2926.13|2918.43|2926.23|2918.53|2925.63|2917.93|34
1646111980000|2022-03-01 05:19:40|2926.38|2918.68|2924.95|2917.25|2926.76|2919.06|2924.95|2917.25|34
1646111990000|2022-03-01 05:19:50|2925.04|2917.34|2925.18|2917.48|2925.81|2918.11|2924.94|2917.24|33
1646112000000|2022-03-01 05:20:00|2925.09|2917.39|2926.07|2918.37|2926.13|2918.43|2924.59|2916.89|35
1646112010000|2022-03-01 05:20:10|2926.06|2918.36|2925.49|2917.79|2926.52|2918.82|2925.46|2917.76|34
1646112020000|2022-03-01 05:20:20|2925.42|2917.72|2926.13|2918.43|2926.13|2918.43|2925.04|2917.34|36
1646112030000|2022-03-01 05:20:30|2926.2|2918.5|2925.73|2918.03|2926.24|2918.54|2925.61|2917.91|31
1646112040000|2022-03-01 05:20:40|2925.77|2918.07|2925.27|2917.57|2926.02|2918.32|2925.27|2917.57|34
1646112050000|2022-03-01 05:20:50|2925.38|2917.68|2925.22|2917.52|2925.73|2918.03|2925.15|2917.45|33
1646112060000|2022-03-01 05:21:00|2925.37|2917.67|2926.12|2918.42|2926.23|2918.53|2925.37|2917.67|35
1646112070000|2022-03-01 05:21:10|2926.02|2918.32|2926.1|2918.4|2926.25|2918.55|2925.96|2918.26|27
1646112080000|2022-03-01 05:21:20|2926.11|2918.41|2926.17|2918.47|2926.18|2918.48|2926.01|2918.31|30
1646112090000|2022-03-01 05:21:30|2926.16|2918.46|2925.09|2917.39|2926.26|2918.56|2925.09|2917.39|29
1646112100000|2022-03-01 05:21:40|2925.05|2917.35|2924.8|2917.1|2925.05|2917.35|2924.68|2916.98|34
1646112110000|2022-03-01 05:21:50|2924.79|2917.09|2924.99|2917.29|2924.99|2917.29|2924.56|2916.86|25
1646112120000|2022-03-01 05:22:00|2925|2917.3|2923.75|2916.05|2925.05|2917.35|2923.67|2915.97|26
1646112130000|2022-03-01 05:22:10|2923.47|2915.77|2923.44|2915.74|2923.94|2916.24|2923.44|2915.74|30
1646112140000|2022-03-01 05:22:20|2923.33|2915.63|2922.48|2914.78|2923.62|2915.92|2922.48|2914.78|21
1646112150000|2022-03-01 05:22:30|2922.32|2914.62|2922.71|2915.01|2922.81|2915.11|2922.27|2914.57|34
1646112160000|2022-03-01 05:22:40|2922.62|2914.92|2922.54|2914.84|2923.6|2915.9|2922.38|2914.68|35
1646112170000|2022-03-01 05:22:50|2922.53|2914.83|2922.27|2914.57|2922.53|2914.83|2922.04|2914.34|30
1646112180000|2022-03-01 05:23:00|2922.26|2914.56|2922.1|2914.4|2922.26|2914.56|2921.8|2914.1|36
1646112190000|2022-03-01 05:23:10|2922.06|2914.36|2921.68|2913.98|2922.06|2914.36|2921.52|2913.82|34
1646112200000|2022-03-01 05:23:20|2921.66|2913.96|2920.4|2912.7|2921.77|2914.07|2920.23|2912.53|35
1646112210000|2022-03-01 05:23:30|2920.31|2912.61|2921.48|2913.78|2921.48|2913.78|2920.24|2912.54|33
1646112220000|2022-03-01 05:23:40|2921.22|2913.52|2920.73|2913.03|2921.24|2913.54|2920.62|2912.92|32
1646112230000|2022-03-01 05:23:50|2920.76|2913.06|2920.82|2913.12|2920.9|2913.2|2920.71|2913.01|15
1646112240000|2022-03-01 05:24:00|2920.64|2912.94|2920.38|2912.68|2920.65|2912.95|2920.23|2912.53|31
1646112250000|2022-03-01 05:24:10|2920.2|2912.5|2920.95|2913.25|2920.95|2913.25|2919.94|2912.24|32
1646112260000|2022-03-01 05:24:20|2920.97|2913.27|2920.98|2913.28|2920.99|2913.29|2920.65|2912.95|34
1646112270000|2022-03-01 05:24:30|2920.86|2913.16|2921.28|2913.58|2921.58|2913.88|2920.75|2913.05|25
1646112280000|2022-03-01 05:24:40|2921.29|2913.59|2921.87|2914.17|2922.29|2914.59|2921.16|2913.46|37
1646112290000|2022-03-01 05:24:50|2922.03|2914.33|2921.65|2913.95|2922.25|2914.55|2921.51|2913.81|32
1646112300000|2022-03-01 05:25:00|2921.68|2913.98|2922.3|2914.6|2922.6|2914.9|2921.68|2913.98|38
1646112310000|2022-03-01 05:25:10|2922.11|2914.41|2921.08|2913.38|2922.64|2914.94|2920.99|2913.29|37
1646112320000|2022-03-01 05:25:20|2921.13|2913.43|2921.16|2913.46|2921.16|2913.46|2920.03|2912.33|32
1646112330000|2022-03-01 05:25:30|2921.18|2913.48|2921.98|2914.28|2921.99|2914.29|2921.18|2913.48|35
1646112340000|2022-03-01 05:25:40|2922.01|2914.31|2922.18|2914.48|2922.43|2914.73|2921.87|2914.17|31
1646112350000|2022-03-01 05:25:50|2922.19|2914.49|2922.09|2914.39|2922.33|2914.63|2921.41|2913.71|35
1646112360000|2022-03-01 05:26:00|2922.1|2914.4|2922.13|2914.43|2922.75|2915.05|2922.09|2914.39|32
1646112370000|2022-03-01 05:26:10|2922.23|2914.53|2922.43|2914.73|2922.43|2914.73|2922.15|2914.45|25
1646112380000|2022-03-01 05:26:20|2922.48|2914.78|2921.85|2914.15|2922.48|2914.78|2921.37|2913.67|38
1646112390000|2022-03-01 05:26:30|2921.86|2914.16|2921.01|2913.31|2922.49|2914.79|2920.89|2913.19|30
1646112400000|2022-03-01 05:26:40|2921.02|2913.32|2921.44|2913.74|2921.73|2914.03|2921.01|2913.31|30
1646112410000|2022-03-01 05:26:50|2921.43|2913.73|2921.16|2913.46|2921.91|2914.21|2921.07|2913.37|21
1646112420000|2022-03-01 05:27:00|2921.14|2913.44|2921.02|2913.32|2921.24|2913.54|2920.6|2912.9|35
1646112430000|2022-03-01 05:27:10|2921.03|2913.33|2920.69|2912.99|2921.46|2913.76|2920.59|2912.89|35
1646112440000|2022-03-01 05:27:20|2920.51|2912.81|2920.24|2912.54|2920.51|2912.81|2919.51|2911.81|31
1646112450000|2022-03-01 05:27:30|2920.29|2912.59|2922.13|2914.43|2922.13|2914.43|2920.29|2912.59|26
1646112460000|2022-03-01 05:27:40|2921.93|2914.23|2922.14|2914.44|2922.32|2914.62|2921.6|2913.9|31
1646112470000|2022-03-01 05:27:50|2922.16|2914.46|2921.83|2914.13|2922.23|2914.53|2921.78|2914.08|31
1646112480000|2022-03-01 05:28:00|2921.85|2914.15|2923.17|2915.47|2923.17|2915.47|2921.85|2914.15|31
1646112490000|2022-03-01 05:28:10|2923.02|2915.32|2923.36|2915.66|2923.36|2915.66|2921.82|2914.12|39
1646112500000|2022-03-01 05:28:20|2923.19|2915.49|2923.86|2916.16|2923.96|2916.26|2922.86|2915.16|30
1646112510000|2022-03-01 05:28:30|2923.77|2916.07|2923.77|2916.07|2924.04|2916.34|2923.45|2915.75|34
1646112520000|2022-03-01 05:28:40|2923.85|2916.15|2923.99|2916.29|2924.09|2916.39|2923.16|2915.46|39
1646112530000|2022-03-01 05:28:50|2923.91|2916.21|2924.9|2917.2|2925.23|2917.53|2923.91|2916.21|32
1646112540000|2022-03-01 05:29:00|2924.92|2917.22|2924.38|2916.68|2925.32|2917.62|2924.38|2916.68|36
1646112550000|2022-03-01 05:29:10|2924.43|2916.73|2924.86|2917.16|2924.94|2917.24|2924.33|2916.63|31
1646112560000|2022-03-01 05:29:20|2924.84|2917.14|2924.92|2917.22|2925.18|2917.48|2924.6|2916.9|35
1646112570000|2022-03-01 05:29:30|2924.54|2916.84|2924.39|2916.69|2924.98|2917.28|2924.16|2916.46|36
1646112580000|2022-03-01 05:29:40|2924.48|2916.78|2923.45|2915.75|2924.62|2916.92|2923.45|2915.75|36
1646112590000|2022-03-01 05:29:50|2923.06|2915.36|2923.44|2915.74|2923.72|2916.02|2922.71|2915.01|37
1646112600000|2022-03-01 05:30:00|2923.55|2915.85|2922.24|2914.54|2923.63|2915.93|2922.19|2914.49|36
1646112610000|2022-03-01 05:30:10|2922.25|2914.55|2921.17|2913.47|2922.51|2914.81|2921.09|2913.39|35
1646112620000|2022-03-01 05:30:20|2921.18|2913.48|2920.5|2912.8|2921.18|2913.48|2919.29|2911.59|38
1646112630000|2022-03-01 05:30:30|2920.4|2912.7|2919.81|2912.11|2920.4|2912.7|2919.68|2911.98|22
1646112640000|2022-03-01 05:30:40|2919.79|2912.09|2919.86|2912.16|2920.02|2912.32|2919.09|2911.39|35
1646112650000|2022-03-01 05:30:50|2919.88|2912.18|2919.87|2912.17|2920.1|2912.4|2919.45|2911.75|31
1646112660000|2022-03-01 05:31:00|2919.86|2912.16|2922.03|2914.33|2922.03|2914.33|2919.86|2912.16|28
1646112670000|2022-03-01 05:31:10|2922.2|2914.5|2921.99|2914.29|2922.25|2914.55|2921.07|2913.37|35
1646112680000|2022-03-01 05:31:20|2922.03|2914.33|2921.85|2914.15|2922.41|2914.71|2921.54|2913.84|35
1646112690000|2022-03-01 05:31:30|2922.1|2914.4|2922|2914.3|2922.12|2914.42|2921.87|2914.17|30
1646112700000|2022-03-01 05:31:40|2921.92|2914.22|2920.94|2913.24|2922.17|2914.47|2920.64|2912.94|34
1646112710000|2022-03-01 05:31:50|2920.98|2913.28|2921.95|2914.25|2921.95|2914.25|2920.98|2913.28|19
1646112720000|2022-03-01 05:32:00|2921.99|2914.29|2922.02|2914.32|2922.06|2914.36|2921.91|2914.21|28
1646112730000|2022-03-01 05:32:10|2921.99|2914.29|2922.09|2914.39|2922.09|2914.39|2921.65|2913.95|29
1646112740000|2022-03-01 05:32:20|2922.16|2914.46|2923.33|2915.63|2923.94|2916.24|2922.16|2914.46|32
1646112750000|2022-03-01 05:32:30|2923.24|2915.54|2922.56|2914.86|2923.28|2915.58|2922.52|2914.82|32
1646112760000|2022-03-01 05:32:40|2922.57|2914.87|2922.78|2915.08|2922.81|2915.11|2922.31|2914.61|31
1646112770000|2022-03-01 05:32:50|2922.95|2915.25|2923.1|2915.4|2923.34|2915.64|2922.75|2915.05|27
1646112780000|2022-03-01 05:33:00|2923.11|2915.41|2924.2|2916.5|2924.2|2916.5|2922.77|2915.07|32
1646112790000|2022-03-01 05:33:10|2923.81|2916.11|2922.76|2915.06|2923.81|2916.11|2922.4|2914.7|33
1646112800000|2022-03-01 05:33:20|2922.98|2915.28|2923.11|2915.41|2923.23|2915.53|2922.4|2914.7|24
1646112810000|2022-03-01 05:33:30|2923.12|2915.42|2922.25|2914.55|2923.53|2915.83|2922.21|2914.51|32
1646112820000|2022-03-01 05:33:40|2922.24|2914.54|2922.79|2915.09|2922.79|2915.09|2921.99|2914.29|27
1646112830000|2022-03-01 05:33:50|2922.78|2915.08|2922.6|2914.9|2922.8|2915.1|2922.19|2914.49|26
1646112840000|2022-03-01 05:34:00|2922.37|2914.67|2922.69|2914.99|2922.87|2915.17|2922.37|2914.67|34
1646112850000|2022-03-01 05:34:10|2922.77|2915.07|2922.52|2914.82|2922.77|2915.07|2922.13|2914.43|35
1646112860000|2022-03-01 05:34:20|2922.17|2914.47|2921.96|2914.26|2922.91|2915.21|2921.51|2913.81|33
1646112870000|2022-03-01 05:34:30|2921.74|2914.04|2921.92|2914.22|2921.92|2914.22|2921.01|2913.31|32
1646112880000|2022-03-01 05:34:40|2922.02|2914.32|2921.05|2913.35|2922.13|2914.43|2921.05|2913.35|36
1646112890000|2022-03-01 05:34:50|2921.04|2913.34|2919.84|2912.14|2921.04|2913.34|2919.61|2911.91|35
1646112900000|2022-03-01 05:35:00|2919.93|2912.23|2921.62|2913.92|2921.62|2913.92|2919.93|2912.23|38
1646112910000|2022-03-01 05:35:10|2921.48|2913.78|2921.2|2913.5|2921.48|2913.78|2920.84|2913.14|29
1646112920000|2022-03-01 05:35:20|2921.31|2913.61|2921.84|2914.14|2921.84|2914.14|2921.08|2913.38|36
1646112930000|2022-03-01 05:35:30|2921.88|2914.18|2921.64|2913.94|2921.9|2914.2|2921.25|2913.55|30
1646112940000|2022-03-01 05:35:40|2921.78|2914.08|2921.81|2914.11|2921.99|2914.29|2921.54|2913.84|31
1646112950000|2022-03-01 05:35:50|2921.72|2914.02|2921.57|2913.87|2921.72|2914.02|2921.09|2913.39|35
1646112960000|2022-03-01 05:36:00|2921.6|2913.9|2922.59|2914.89|2922.8|2915.1|2921.22|2913.52|34
1646112970000|2022-03-01 05:36:10|2922.6|2914.9|2922.62|2914.92|2923.41|2915.71|2922.37|2914.67|38
1646112980000|2022-03-01 05:36:20|2922.64|2914.94|2922.73|2915.03|2923.44|2915.74|2922.64|2914.94|36
1646112990000|2022-03-01 05:36:30|2922.7|2915|2921.97|2914.27|2922.79|2915.09|2921.82|2914.12|32
1646113000000|2022-03-01 05:36:40|2921.91|2914.21|2922.85|2915.15|2923.3|2915.6|2921.91|2914.21|32
1646113010000|2022-03-01 05:36:50|2922.87|2915.17|2922.99|2915.29|2923.06|2915.36|2922.62|2914.92|23
1646113020000|2022-03-01 05:37:00|2923|2915.3|2923.12|2915.42|2923.21|2915.51|2922.95|2915.25|25
1646113030000|2022-03-01 05:37:10|2923.18|2915.48|2921.52|2913.82|2923.19|2915.49|2921.5|2913.8|30
1646113040000|2022-03-01 05:37:20|2921.5|2913.8|2921.66|2913.96|2921.95|2914.25|2921.48|2913.78|26
1646113050000|2022-03-01 05:37:30|2921.65|2913.95|2920.83|2913.13|2921.83|2914.13|2920.71|2913.01|37
1646113060000|2022-03-01 05:37:40|2920.82|2913.12|2920.65|2912.95|2920.87|2913.17|2919.81|2912.11|36
1646113070000|2022-03-01 05:37:50|2920.68|2912.98|2920.17|2912.47|2920.79|2913.09|2920.17|2912.47|28
1646113080000|2022-03-01 05:38:00|2920.1|2912.4|2920.62|2912.92|2920.69|2912.99|2920.07|2912.37|28
1646113090000|2022-03-01 05:38:10|2920.41|2912.71|2920.55|2912.85|2920.64|2912.94|2920.3|2912.6|22
1646113100000|2022-03-01 05:38:20|2920.6|2912.9|2920.15|2912.45|2920.6|2912.9|2920|2912.3|26
1646113110000|2022-03-01 05:38:30|2920.28|2912.58|2920.01|2912.31|2920.31|2912.61|2919.9|2912.2|29
1646113120000|2022-03-01 05:38:40|2919.85|2912.15|2917.77|2910.07|2919.85|2912.15|2917.77|2910.07|34
1646113130000|2022-03-01 05:38:50|2917.73|2910.03|2918.65|2910.95|2918.7|2911|2917.64|2909.94|35
1646113140000|2022-03-01 05:39:00|2918.63|2910.93|2919.03|2911.33|2919.13|2911.43|2918.63|2910.93|33
1646113150000|2022-03-01 05:39:10|2919.1|2911.4|2919.8|2912.1|2919.84|2912.14|2918.95|2911.25|31
1646113160000|2022-03-01 05:39:20|2919.59|2911.89|2919.6|2911.9|2920.11|2912.41|2919.58|2911.88|32
1646113170000|2022-03-01 05:39:30|2919.61|2911.91|2919.78|2912.08|2919.9|2912.2|2919.61|2911.91|19
1646113180000|2022-03-01 05:39:40|2919.77|2912.07|2919.69|2911.99|2919.93|2912.23|2919.68|2911.98|14
1646113190000|2022-03-01 05:39:50|2919.8|2912.1|2920.62|2912.92|2920.8|2913.1|2919.8|2912.1|29
1646113200000|2022-03-01 05:40:00|2919.91|2912.21|2916.7|2909|2919.91|2912.21|2916.54|2908.84|39
1646113210000|2022-03-01 05:40:10|2916.8|2909.1|2917.05|2909.35|2917.31|2909.61|2916.53|2908.83|39
1646113220000|2022-03-01 05:40:20|2916.97|2909.27|2918.58|2910.88|2918.91|2911.21|2916.97|2909.27|37
1646113230000|2022-03-01 05:40:30|2918.62|2910.92|2919.5|2911.8|2919.51|2911.81|2918.39|2910.69|34
1646113240000|2022-03-01 05:40:40|2919.4|2911.7|2918.66|2910.96|2919.54|2911.84|2918.22|2910.52|34
1646113250000|2022-03-01 05:40:50|2918.68|2910.98|2919.08|2911.38|2919.26|2911.56|2918.48|2910.78|36
1646113260000|2022-03-01 05:41:00|2919.04|2911.34|2919.61|2911.91|2919.61|2911.91|2918.93|2911.23|29
1646113270000|2022-03-01 05:41:10|2919.84|2912.14|2919.94|2912.24|2920.1|2912.4|2919.63|2911.93|36
1646113280000|2022-03-01 05:41:20|2919.95|2912.25|2919.74|2912.04|2919.96|2912.26|2918.77|2911.07|34
1646113290000|2022-03-01 05:41:30|2919.58|2911.88|2918.58|2910.88|2919.6|2911.9|2918.5|2910.8|35
1646113300000|2022-03-01 05:41:40|2918.59|2910.89|2918.73|2911.03|2918.92|2911.22|2918.58|2910.88|24
1646113310000|2022-03-01 05:41:50|2918.74|2911.04|2918.85|2911.15|2919.33|2911.63|2918.72|2911.02|32
1646113320000|2022-03-01 05:42:00|2918.79|2911.09|2919.18|2911.48|2919.32|2911.62|2918.71|2911.01|34
1646113330000|2022-03-01 05:42:10|2919.19|2911.49|2917.45|2909.75|2919.21|2911.51|2917.45|2909.75|34
1646113340000|2022-03-01 05:42:20|2917.7|2910|2916.88|2909.18|2919.38|2911.68|2916.88|2909.18|39
1646113350000|2022-03-01 05:42:30|2915.96|2908.26|2916.2|2908.5|2916.25|2908.55|2915.05|2907.35|36
1646113360000|2022-03-01 05:42:40|2915.92|2908.22|2915.01|2907.31|2915.92|2908.22|2914.99|2907.29|33
1646113370000|2022-03-01 05:42:50|2915|2907.3|2914.69|2906.99|2915|2907.3|2914.56|2906.86|22
1646113380000|2022-03-01 05:43:00|2914.68|2906.98|2914.19|2906.49|2914.68|2906.98|2913.93|2906.23|37
1646113390000|2022-03-01 05:43:10|2914.18|2906.48|2913.24|2905.54|2914.18|2906.48|2913.24|2905.54|31
1646113400000|2022-03-01 05:43:20|2913.21|2905.51|2913.22|2905.52|2913.39|2905.69|2912.67|2904.97|36
1646113410000|2022-03-01 05:43:30|2913.26|2905.56|2913.53|2905.83|2913.82|2906.12|2913.23|2905.53|32
1646113420000|2022-03-01 05:43:40|2913.49|2905.79|2913.98|2906.28|2914.14|2906.44|2913.35|2905.65|33
1646113430000|2022-03-01 05:43:50|2914.02|2906.32|2913.07|2905.37|2914.13|2906.43|2913.05|2905.35|32
1646113440000|2022-03-01 05:44:00|2913.13|2905.43|2912.76|2905.06|2913.88|2906.18|2912.35|2904.65|31
1646113450000|2022-03-01 05:44:10|2912.24|2904.54|2912.43|2904.73|2912.76|2905.06|2912.03|2904.33|29
1646113460000|2022-03-01 05:44:20|2912.44|2904.74|2911.62|2903.92|2912.44|2904.74|2911.49|2903.79|24
1646113470000|2022-03-01 05:44:30|2911.8|2904.1|2911.77|2904.07|2911.88|2904.18|2911.71|2904.01|19
1646113480000|2022-03-01 05:44:40|2911.76|2904.06|2912.37|2904.67|2912.61|2904.91|2911.75|2904.05|27
1646113490000|2022-03-01 05:44:50|2912.5|2904.8|2911.95|2904.25|2912.69|2904.99|2911.95|2904.25|32
1646113500000|2022-03-01 05:45:00|2912|2904.3|2911.12|2903.42|2912.38|2904.68|2911.12|2903.42|39
1646113510000|2022-03-01 05:45:10|2910.95|2903.25|2910.03|2902.33|2911.16|2903.46|2909.96|2902.26|37
1646113520000|2022-03-01 05:45:20|2910.13|2902.43|2910.95|2903.25|2910.95|2903.25|2909.97|2902.27|33
1646113530000|2022-03-01 05:45:30|2910.81|2903.11|2912.97|2905.27|2913.43|2905.73|2910.79|2903.09|38
1646113540000|2022-03-01 05:45:40|2912.76|2905.06|2914.5|2906.8|2914.8|2907.1|2912.76|2905.06|40
1646113550000|2022-03-01 05:45:50|2914.34|2906.64|2916.57|2908.87|2916.7|2909|2914.34|2906.64|38
1646113560000|2022-03-01 05:46:00|2916.61|2908.91|2916.02|2908.32|2916.61|2908.91|2915.94|2908.24|36
1646113570000|2022-03-01 05:46:10|2916.06|2908.36|2916.62|2908.92|2916.69|2908.99|2916.04|2908.34|33
1646113580000|2022-03-01 05:46:20|2916.64|2908.94|2916.01|2908.31|2916.64|2908.94|2915.76|2908.06|34
1646113590000|2022-03-01 05:46:30|2916.07|2908.37|2916.36|2908.66|2916.6|2908.9|2916.04|2908.34|28
1646113600000|2022-03-01 05:46:40|2916.31|2908.61|2916.13|2908.43|2916.4|2908.7|2915.99|2908.29|32
1646113610000|2022-03-01 05:46:50|2916.12|2908.42|2916.13|2908.43|2916.28|2908.58|2916.11|2908.41|26
1646113620000|2022-03-01 05:47:00|2916.11|2908.41|2916.36|2908.66|2916.37|2908.67|2916.05|2908.35|18
1646113630000|2022-03-01 05:47:10|2916.48|2908.78|2916.41|2908.71|2917.18|2909.48|2916.17|2908.47|25
1646113640000|2022-03-01 05:47:20|2916.46|2908.76|2916.94|2909.24|2917.21|2909.51|2916.13|2908.43|35
1646113650000|2022-03-01 05:47:30|2916.6|2908.9|2917.32|2909.62|2917.51|2909.81|2916.6|2908.9|31
1646113660000|2022-03-01 05:47:40|2917.42|2909.72|2916.98|2909.28|2917.61|2909.91|2916.17|2908.47|38
1646113670000|2022-03-01 05:47:50|2917.16|2909.46|2916.85|2909.15|2917.49|2909.79|2916.84|2909.14|34
1646113680000|2022-03-01 05:48:00|2916.94|2909.24|2918.02|2910.32|2918.03|2910.33|2916.71|2909.01|37
1646113690000|2022-03-01 05:48:10|2917.93|2910.23|2918.11|2910.41|2918.53|2910.83|2917.9|2910.2|29
1646113700000|2022-03-01 05:48:20|2918.16|2910.46|2918.16|2910.46|2918.39|2910.69|2918.07|2910.37|30
1646113710000|2022-03-01 05:48:30|2918.11|2910.41|2918.34|2910.64|2918.69|2910.99|2918.1|2910.4|33
1646113720000|2022-03-01 05:48:40|2918.33|2910.63|2918.24|2910.54|2918.33|2910.63|2917.8|2910.1|21
1646113730000|2022-03-01 05:48:50|2918.48|2910.78|2918.28|2910.58|2918.7|2911|2918.28|2910.58|27
1646113740000|2022-03-01 05:49:00|2918.26|2910.56|2918.58|2910.88|2918.84|2911.14|2918.26|2910.56|31
1646113750000|2022-03-01 05:49:10|2918.59|2910.89|2919.34|2911.64|2919.45|2911.75|2918.59|2910.89|36
1646113760000|2022-03-01 05:49:20|2919.45|2911.75|2918.31|2910.61|2919.51|2911.81|2918.21|2910.51|30
1646113770000|2022-03-01 05:49:30|2918.08|2910.38|2918.45|2910.75|2918.65|2910.95|2918.08|2910.38|27
1646113780000|2022-03-01 05:49:40|2918.46|2910.76|2918.45|2910.75|2918.69|2910.99|2918.18|2910.48|30
1646113790000|2022-03-01 05:49:50|2918.44|2910.74|2918.1|2910.4|2918.57|2910.87|2918.1|2910.4|15
1646113800000|2022-03-01 05:50:00|2917.96|2910.26|2918.01|2910.31|2918.07|2910.37|2917.5|2909.8|33
1646113810000|2022-03-01 05:50:10|2918.02|2910.32|2917.88|2910.18|2918.02|2910.32|2917.53|2909.83|28
1646113820000|2022-03-01 05:50:20|2917.98|2910.28|2917.64|2909.94|2918.02|2910.32|2917.56|2909.86|25
1646113830000|2022-03-01 05:50:30|2917.59|2909.89|2917.63|2909.93|2917.71|2910.01|2916.81|2909.11|32
1646113840000|2022-03-01 05:50:40|2917.75|2910.05|2917.64|2909.94|2917.87|2910.17|2917.6|2909.9|36
1646113850000|2022-03-01 05:50:50|2917.57|2909.87|2917.93|2910.23|2918.05|2910.35|2917.32|2909.62|35
1646113860000|2022-03-01 05:51:00|2917.98|2910.28|2918.34|2910.64|2918.48|2910.78|2917.98|2910.28|35
1646113870000|2022-03-01 05:51:10|2918.35|2910.65|2920.13|2912.43|2920.2|2912.5|2918.2|2910.5|31
1646113880000|2022-03-01 05:51:20|2919.79|2912.09|2918.79|2911.09|2920.27|2912.57|2918.69|2910.99|36
1646113890000|2022-03-01 05:51:30|2918.83|2911.13|2918.32|2910.62|2918.91|2911.21|2918.02|2910.32|33
1646113900000|2022-03-01 05:51:40|2917.93|2910.23|2917.22|2909.52|2918|2910.3|2917.13|2909.43|28
1646113910000|2022-03-01 05:51:50|2917.23|2909.53|2917.27|2909.57|2917.72|2910.02|2917.23|2909.53|28
1646113920000|2022-03-01 05:52:00|2917.45|2909.75|2917.71|2910.01|2918.13|2910.43|2917.33|2909.63|27
1646113930000|2022-03-01 05:52:10|2917.67|2909.97|2918.54|2910.84|2918.54|2910.84|2917.67|2909.97|33
1646113940000|2022-03-01 05:52:20|2918.57|2910.87|2918.59|2910.89|2918.67|2910.97|2918.51|2910.81|21
1646113950000|2022-03-01 05:52:30|2918.55|2910.85|2918.27|2910.57|2918.72|2911.02|2918.04|2910.34|27
1646113960000|2022-03-01 05:52:40|2918.42|2910.72|2918.55|2910.85|2918.74|2911.04|2918.35|2910.65|24
1646113970000|2022-03-01 05:52:50|2918.56|2910.86|2918.43|2910.73|2918.56|2910.86|2918.42|2910.72|18
1646113980000|2022-03-01 05:53:00|2918.5|2910.8|2918.64|2910.94|2918.64|2910.94|2918.22|2910.52|25
1646113990000|2022-03-01 05:53:10|2918.62|2910.92|2917.49|2909.79|2918.62|2910.92|2917.09|2909.39|35
1646114000000|2022-03-01 05:53:20|2917.99|2910.29|2918.22|2910.52|2918.31|2910.61|2917.99|2910.29|17
1646114010000|2022-03-01 05:53:30|2918.15|2910.45|2917.75|2910.05|2918.15|2910.45|2917.69|2909.99|29
1646114020000|2022-03-01 05:53:40|2917.67|2909.97|2917.34|2909.64|2918.07|2910.37|2917.22|2909.52|34
1646114030000|2022-03-01 05:53:50|2917.98|2910.28|2917.28|2909.58|2917.98|2910.28|2917.19|2909.49|32
1646114040000|2022-03-01 05:54:00|2917.24|2909.54|2917.65|2909.95|2917.67|2909.97|2917.24|2909.54|23
1646114050000|2022-03-01 05:54:10|2917.66|2909.96|2917.52|2909.82|2917.72|2910.02|2917.3|2909.6|32
1646114060000|2022-03-01 05:54:20|2917.53|2909.83|2917.74|2910.04|2917.76|2910.06|2917.34|2909.64|29
1646114070000|2022-03-01 05:54:30|2917.84|2910.14|2917.67|2909.97|2917.87|2910.17|2917.47|2909.77|22
1646114080000|2022-03-01 05:54:40|2917.65|2909.95|2917|2909.3|2917.66|2909.96|2916.92|2909.22|28
1646114090000|2022-03-01 05:54:50|2917.03|2909.33|2916.79|2909.09|2917.42|2909.72|2916.79|2909.09|33
1646114100000|2022-03-01 05:55:00|2916.84|2909.14|2916.91|2909.21|2917|2909.3|2916.74|2909.04|29
1646114110000|2022-03-01 05:55:10|2916.93|2909.23|2917|2909.3|2917.41|2909.71|2916.73|2909.03|32
1646114120000|2022-03-01 05:55:20|2916.99|2909.29|2915.27|2907.57|2917.06|2909.36|2914.43|2906.73|36
1646114130000|2022-03-01 05:55:30|2915.22|2907.52|2915.22|2907.52|2915.36|2907.66|2915.09|2907.39|34
1646114140000|2022-03-01 05:55:40|2915.24|2907.54|2915.09|2907.39|2915.3|2907.6|2914.91|2907.21|33
1646114150000|2022-03-01 05:55:50|2915.22|2907.52|2916.05|2908.35|2916.12|2908.42|2915.02|2907.32|36
1646114160000|2022-03-01 05:56:00|2916.01|2908.31|2915.96|2908.26|2916.06|2908.36|2915.67|2907.97|19
1646114170000|2022-03-01 05:56:10|2915.95|2908.25|2915.7|2908|2915.95|2908.25|2915.54|2907.84|23
1646114180000|2022-03-01 05:56:20|2915.68|2907.98|2916.22|2908.52|2916.34|2908.64|2915.57|2907.87|25
1646114190000|2022-03-01 05:56:30|2916.23|2908.53|2916.28|2908.58|2916.4|2908.7|2916.14|2908.44|23
1646114200000|2022-03-01 05:56:40|2916.29|2908.59|2916.32|2908.62|2916.43|2908.73|2916.13|2908.43|22
1646114210000|2022-03-01 05:56:50|2916.39|2908.69|2917|2909.3|2917|2909.3|2915.95|2908.25|20
1646114220000|2022-03-01 05:57:00|2916.77|2909.07|2916.66|2908.96|2916.93|2909.23|2916.64|2908.94|22
1646114230000|2022-03-01 05:57:10|2916.6|2908.9|2915.85|2908.15|2916.75|2909.05|2915.64|2907.94|33
1646114240000|2022-03-01 05:57:20|2915.95|2908.25|2916.62|2908.92|2916.63|2908.93|2915.75|2908.05|22
1646114250000|2022-03-01 05:57:30|2916.52|2908.82|2915.79|2908.09|2916.61|2908.91|2915.79|2908.09|38
1646114260000|2022-03-01 05:57:40|2915.78|2908.08|2916.08|2908.38|2916.09|2908.39|2915.65|2907.95|26
1646114270000|2022-03-01 05:57:50|2916.22|2908.52|2916.47|2908.77|2916.47|2908.77|2916.09|2908.39|40
1646114280000|2022-03-01 05:58:00|2916.36|2908.66|2916.24|2908.54|2916.48|2908.78|2916.04|2908.34|32
1646114290000|2022-03-01 05:58:10|2916.22|2908.52|2915.53|2907.83|2916.3|2908.6|2915.37|2907.67|38
1646114300000|2022-03-01 05:58:20|2915.51|2907.81|2915.46|2907.76|2915.64|2907.94|2915.21|2907.51|34
1646114310000|2022-03-01 05:58:30|2915.33|2907.63|2915.54|2907.84|2915.54|2907.84|2915.14|2907.44|33
1646114320000|2022-03-01 05:58:40|2915.67|2907.97|2916.38|2908.68|2916.38|2908.68|2915.42|2907.72|31
1646114330000|2022-03-01 05:58:50|2916.41|2908.71|2916.36|2908.66|2916.5|2908.8|2916.16|2908.46|29
1646114340000|2022-03-01 05:59:00|2916.39|2908.69|2916.15|2908.45|2916.39|2908.69|2915.9|2908.2|30
1646114350000|2022-03-01 05:59:10|2916.07|2908.37|2916.32|2908.62|2916.32|2908.62|2915.94|2908.24|22
1646114360000|2022-03-01 05:59:20|2916.34|2908.64|2916.62|2908.92|2916.91|2909.21|2916.34|2908.64|21
1646114370000|2022-03-01 05:59:30|2916.57|2908.87|2916.66|2908.96|2917.25|2909.55|2916.57|2908.87|27
1646114380000|2022-03-01 05:59:40|2916.78|2909.08|2917.98|2910.28|2917.98|2910.28|2916.64|2908.94|26
1646114390000|2022-03-01 05:59:50|2917.93|2910.23|2917.66|2909.96|2917.95|2910.25|2917.32|2909.62|34
1646114400000|2022-03-01 06:00:00|2917.67|2909.97|2917.64|2909.94|2918.05|2910.35|2917.46|2909.76|33
1646114410000|2022-03-01 06:00:10|2917.46|2909.76|2917.07|2909.37|2917.89|2910.19|2917.07|2909.37|35
1646114420000|2022-03-01 06:00:20|2916.69|2908.99|2916.94|2909.24|2917.05|2909.35|2916.16|2908.46|36
1646114430000|2022-03-01 06:00:30|2916.89|2909.19|2916.6|2908.9|2917.19|2909.49|2916.48|2908.78|34
1646114440000|2022-03-01 06:00:40|2916.45|2908.75|2916.27|2908.57|2916.98|2909.28|2916.15|2908.45|34
1646114450000|2022-03-01 06:00:50|2916.36|2908.66|2916.73|2909.03|2916.73|2909.03|2916.06|2908.36|29
1646114460000|2022-03-01 06:01:00|2916.6|2908.9|2917.05|2909.35|2917.3|2909.6|2916.6|2908.9|26
1646114470000|2022-03-01 06:01:10|2917.22|2909.52|2916.71|2909.01|2917.41|2909.71|2916.63|2908.93|30
1646114480000|2022-03-01 06:01:20|2916.65|2908.95|2917.12|2909.42|2917.12|2909.42|2916.48|2908.78|27
1646114490000|2022-03-01 06:01:30|2917.1|2909.4|2917.17|2909.47|2917.25|2909.55|2916.97|2909.27|29
1646114500000|2022-03-01 06:01:40|2916.88|2909.18|2915.35|2907.65|2916.88|2909.18|2914.73|2907.03|33
1646114510000|2022-03-01 06:01:50|2915.25|2907.55|2915.23|2907.53|2915.85|2908.15|2915.07|2907.37|35
1646114520000|2022-03-01 06:02:00|2915.04|2907.34|2915.94|2908.24|2915.94|2908.24|2915.01|2907.31|35
1646114530000|2022-03-01 06:02:10|2915.96|2908.26|2913.62|2905.92|2915.96|2908.26|2913.52|2905.82|34
1646114540000|2022-03-01 06:02:20|2913.58|2905.88|2911.38|2903.68|2913.8|2906.1|2910.96|2903.26|38
1646114550000|2022-03-01 06:02:30|2911.4|2903.7|2910.92|2903.22|2911.43|2903.73|2910.12|2902.42|37
1646114560000|2022-03-01 06:02:40|2910.73|2903.03|2911.29|2903.59|2911.29|2903.59|2910.62|2902.92|34
1646114570000|2022-03-01 06:02:50|2911.27|2903.57|2911.46|2903.76|2911.72|2904.02|2910.96|2903.26|30
1646114580000|2022-03-01 06:03:00|2911.49|2903.79|2912.86|2905.16|2912.86|2905.16|2911.49|2903.79|37
1646114590000|2022-03-01 06:03:10|2912.15|2904.45|2912.77|2905.07|2913.43|2905.73|2912.15|2904.45|34
1646114600000|2022-03-01 06:03:20|2912.63|2904.93|2913.06|2905.36|2913.07|2905.37|2912.35|2904.65|29
1646114610000|2022-03-01 06:03:30|2913.05|2905.35|2913.45|2905.75|2913.65|2905.95|2912.93|2905.23|27
1646114620000|2022-03-01 06:03:40|2913.46|2905.76|2913.43|2905.73|2913.59|2905.89|2913.07|2905.37|24
1646114630000|2022-03-01 06:03:50|2913.44|2905.74|2913.35|2905.65|2913.44|2905.74|2913.23|2905.53|18
1646114640000|2022-03-01 06:04:00|2913.44|2905.74|2913.82|2906.12|2914.01|2906.31|2913.23|2905.53|22
1646114650000|2022-03-01 06:04:10|2913.77|2906.07|2914.08|2906.38|2914.17|2906.47|2913.77|2906.07|22
1646114660000|2022-03-01 06:04:20|2914.2|2906.5|2914.04|2906.34|2914.49|2906.79|2914.04|2906.34|26
1646114670000|2022-03-01 06:04:30|2914.13|2906.43|2913.79|2906.09|2914.74|2907.04|2913.79|2906.09|34
1646114680000|2022-03-01 06:04:40|2913.94|2906.24|2913.85|2906.15|2914.13|2906.43|2913.82|2906.12|29
1646114690000|2022-03-01 06:04:50|2913.86|2906.16|2913.81|2906.11|2913.95|2906.25|2913.62|2905.92|28
1646114700000|2022-03-01 06:05:00|2913.74|2906.04|2910.61|2902.91|2913.82|2906.12|2910.61|2902.91|33
1646114710000|2022-03-01 06:05:10|2910.52|2902.82|2911.08|2903.38|2911.41|2903.71|2910.34|2902.64|40
1646114720000|2022-03-01 06:05:20|2910.81|2903.11|2910.54|2902.84|2910.82|2903.12|2910.52|2902.82|36
1646114730000|2022-03-01 06:05:30|2910.57|2902.87|2910.54|2902.84|2910.64|2902.94|2910.52|2902.82|28
1646114740000|2022-03-01 06:05:40|2910.6|2902.9|2910.48|2902.78|2910.61|2902.91|2910.41|2902.71|37
1646114750000|2022-03-01 06:05:50|2910.5|2902.8|2909.12|2901.42|2910.5|2902.8|2908.92|2901.22|29
1646114760000|2022-03-01 06:06:00|2909.13|2901.43|2907.2|2899.5|2909.13|2901.43|2907.18|2899.48|35
1646114770000|2022-03-01 06:06:10|2907.18|2899.48|2907.74|2900.04|2908.37|2900.67|2907.12|2899.42|33
1646114780000|2022-03-01 06:06:20|2907.89|2900.19|2907.56|2899.86|2908.13|2900.43|2907.51|2899.81|30
1646114790000|2022-03-01 06:06:30|2907.51|2899.81|2907.2|2899.5|2908.03|2900.33|2906.81|2899.11|29
1646114800000|2022-03-01 06:06:40|2907.43|2899.73|2907.36|2899.66|2907.45|2899.75|2907.18|2899.48|16
1646114810000|2022-03-01 06:06:50|2907.03|2899.33|2906.98|2899.28|2907.22|2899.52|2906.62|2898.92|34
1646114820000|2022-03-01 06:07:00|2907.02|2899.32|2907.35|2899.65|2907.36|2899.66|2906.96|2899.26|29
1646114830000|2022-03-01 06:07:10|2907.33|2899.63|2907.14|2899.44|2907.33|2899.63|2907.08|2899.38|19
1646114840000|2022-03-01 06:07:20|2907.09|2899.39|2906.93|2899.23|2907.14|2899.44|2906.88|2899.18|25
1646114850000|2022-03-01 06:07:30|2906.87|2899.17|2906.94|2899.24|2907.14|2899.44|2906.79|2899.09|29
1646114860000|2022-03-01 06:07:40|2906.93|2899.23|2903.15|2895.45|2907|2899.3|2902.07|2894.37|37
1646114870000|2022-03-01 06:07:50|2903.35|2895.65|2901.63|2893.93|2903.42|2895.72|2901.63|2893.93|38
1646114880000|2022-03-01 06:08:00|2901.64|2893.94|2901.07|2893.37|2901.64|2893.94|2897.45|2889.75|39
1646114890000|2022-03-01 06:08:10|2901.38|2893.68|2902.21|2894.51|2902.28|2894.58|2901.17|2893.47|29
1646114900000|2022-03-01 06:08:20|2902.2|2894.5|2901.42|2893.72|2903|2895.3|2901.42|2893.72|40
1646114910000|2022-03-01 06:08:30|2901.3|2893.6|2900.56|2892.86|2901.81|2894.11|2900.56|2892.86|36
1646114920000|2022-03-01 06:08:40|2900.66|2892.96|2900.96|2893.26|2901.12|2893.42|2900.34|2892.64|35
1646114930000|2022-03-01 06:08:50|2900.84|2893.14|2896.3|2888.6|2901.61|2893.91|2895.97|2888.27|37
1646114940000|2022-03-01 06:09:00|2896.63|2888.93|2897.07|2889.37|2897.47|2889.77|2896.35|2888.65|39
1646114950000|2022-03-01 06:09:10|2896.67|2888.97|2894.99|2887.29|2896.67|2888.97|2893.94|2886.24|37
1646114960000|2022-03-01 06:09:20|2895.13|2887.43|2896.71|2889.01|2896.91|2889.21|2895.13|2887.43|38
1646114970000|2022-03-01 06:09:30|2896.72|2889.02|2897.47|2889.77|2897.83|2890.13|2896.72|2889.02|33
1646114980000|2022-03-01 06:09:40|2897.48|2889.78|2897.3|2889.6|2897.78|2890.08|2897.3|2889.6|33
1646114990000|2022-03-01 06:09:50|2897.29|2889.59|2897|2889.3|2897.38|2889.68|2896.28|2888.58|35
1646115000000|2022-03-01 06:10:00|2897.09|2889.39|2895.23|2887.53|2897.16|2889.46|2895.23|2887.53|32
1646115010000|2022-03-01 06:10:10|2895.24|2887.54|2895.95|2888.25|2895.95|2888.25|2895.03|2887.33|37
1646115020000|2022-03-01 06:10:20|2895.98|2888.28|2896.63|2888.93|2896.73|2889.03|2895.92|2888.22|34
1646115030000|2022-03-01 06:10:30|2896.66|2888.96|2893.75|2886.05|2896.73|2889.03|2893.45|2885.75|36
1646115040000|2022-03-01 06:10:40|2893.69|2885.99|2893.67|2885.97|2893.9|2886.2|2893.29|2885.59|37
1646115050000|2022-03-01 06:10:50|2893.66|2885.96|2889.45|2881.75|2893.93|2886.23|2889.45|2881.75|39
1646115060000|2022-03-01 06:11:00|2889.5|2881.8|2889.61|2881.91|2890.26|2882.56|2889.3|2881.6|38
1646115070000|2022-03-01 06:11:10|2889.76|2882.06|2893.1|2885.4|2893.61|2885.91|2889.76|2882.06|37
1646115080000|2022-03-01 06:11:20|2893.25|2885.55|2888.34|2880.64|2893.91|2886.21|2887.39|2879.69|40
1646115090000|2022-03-01 06:11:30|2888.11|2880.41|2888.22|2880.52|2888.48|2880.78|2887.84|2880.14|34
1646115100000|2022-03-01 06:11:40|2888.13|2880.43|2889.74|2882.04|2889.74|2882.04|2888.08|2880.38|36
1646115110000|2022-03-01 06:11:50|2889.71|2882.01|2891.11|2883.41|2891.25|2883.55|2889.71|2882.01|39
1646115120000|2022-03-01 06:12:00|2891.1|2883.4|2893.03|2885.33|2893.1|2885.4|2891.1|2883.4|35
1646115130000|2022-03-01 06:12:10|2893.17|2885.47|2893.79|2886.09|2894.02|2886.32|2893|2885.3|30
1646115140000|2022-03-01 06:12:20|2893.86|2886.16|2893.99|2886.29|2894.07|2886.37|2893.72|2886.02|34
1646115150000|2022-03-01 06:12:30|2894.04|2886.34|2894.39|2886.69|2894.43|2886.73|2893.66|2885.96|34
1646115160000|2022-03-01 06:12:40|2894.4|2886.7|2894.46|2886.76|2894.59|2886.89|2894.04|2886.34|35
1646115170000|2022-03-01 06:12:50|2894.27|2886.57|2895.94|2888.24|2896.75|2889.05|2894.21|2886.51|34
1646115180000|2022-03-01 06:13:00|2895.91|2888.21|2897.35|2889.65|2897.35|2889.65|2895.88|2888.18|32
1646115190000|2022-03-01 06:13:10|2897.33|2889.63|2899.13|2891.43|2899.23|2891.53|2896.95|2889.25|35
1646115200000|2022-03-01 06:13:20|2899.12|2891.42|2899.66|2891.96|2899.87|2892.17|2898.85|2891.15|37
1646115210000|2022-03-01 06:13:30|2899.64|2891.94|2898.71|2891.01|2899.74|2892.04|2898.71|2891.01|37
1646115220000|2022-03-01 06:13:40|2898.73|2891.03|2897|2889.3|2898.9|2891.2|2896.65|2888.95|38
1646115230000|2022-03-01 06:13:50|2896.87|2889.17|2898.8|2891.1|2898.8|2891.1|2896.4|2888.7|39
1646115240000|2022-03-01 06:14:00|2898.81|2891.11|2898.58|2890.88|2899.34|2891.64|2898.4|2890.7|35
1646115250000|2022-03-01 06:14:10|2898.55|2890.85|2898.83|2891.13|2899.02|2891.32|2898.54|2890.84|33
1646115260000|2022-03-01 06:14:20|2898.84|2891.14|2899.81|2892.11|2899.84|2892.14|2898.83|2891.13|34
1646115270000|2022-03-01 06:14:30|2899.91|2892.21|2901.38|2893.68|2901.48|2893.78|2899.91|2892.21|37
1646115280000|2022-03-01 06:14:40|2901.29|2893.59|2900.31|2892.61|2901.37|2893.67|2900.31|2892.61|27
1646115290000|2022-03-01 06:14:50|2900.27|2892.57|2899.59|2891.89|2900.72|2893.02|2899.31|2891.61|31
1646115300000|2022-03-01 06:15:00|2899.67|2891.97|2901.69|2893.99|2901.69|2893.99|2899.67|2891.97|30
1646115310000|2022-03-01 06:15:10|2901.71|2894.01|2902.76|2895.06|2902.76|2895.06|2901.46|2893.76|28
1646115320000|2022-03-01 06:15:20|2902.63|2894.93|2904.06|2896.36|2904.17|2896.47|2902.63|2894.93|24
1646115330000|2022-03-01 06:15:30|2903.94|2896.24|2902.34|2894.64|2904.06|2896.36|2902.29|2894.59|34
1646115340000|2022-03-01 06:15:40|2902.44|2894.74|2903.57|2895.87|2903.64|2895.94|2902.35|2894.65|33
1646115350000|2022-03-01 06:15:50|2903.59|2895.89|2903.98|2896.28|2904.19|2896.49|2903.59|2895.89|31
1646115360000|2022-03-01 06:16:00|2903.7|2896|2903.22|2895.52|2903.96|2896.26|2903.22|2895.52|20
1646115370000|2022-03-01 06:16:10|2903.13|2895.43|2903.4|2895.7|2903.74|2896.04|2902.61|2894.91|33
1646115380000|2022-03-01 06:16:20|2903.35|2895.65|2903.87|2896.17|2904.09|2896.39|2903.11|2895.41|25
1646115390000|2022-03-01 06:16:30|2903.86|2896.16|2903.56|2895.86|2903.86|2896.16|2903.52|2895.82|24
1646115400000|2022-03-01 06:16:40|2903.62|2895.92|2904.85|2897.15|2904.86|2897.16|2903.61|2895.91|33
1646115410000|2022-03-01 06:16:50|2904.86|2897.16|2906.08|2898.38|2906.81|2899.11|2904.82|2897.12|40
1646115420000|2022-03-01 06:17:00|2906.13|2898.43|2905.72|2898.02|2906.37|2898.67|2905.72|2898.02|31
1646115430000|2022-03-01 06:17:10|2905.69|2897.99|2906.04|2898.34|2906.04|2898.34|2905.47|2897.77|35
1646115440000|2022-03-01 06:17:20|2906.15|2898.45|2906.44|2898.74|2906.6|2898.9|2906.09|2898.39|23
1646115450000|2022-03-01 06:17:30|2906.49|2898.79|2907.16|2899.46|2907.16|2899.46|2906.49|2898.79|21
1646115460000|2022-03-01 06:17:40|2907.31|2899.61|2908.74|2901.04|2908.79|2901.09|2907.18|2899.48|26
1646115470000|2022-03-01 06:17:50|2908.68|2900.98|2908.75|2901.05|2909.06|2901.36|2908.61|2900.91|20
1646115480000|2022-03-01 06:18:00|2908.94|2901.24|2908.61|2900.91|2909.09|2901.39|2908.34|2900.64|23
1646115490000|2022-03-01 06:18:10|2908.62|2900.92|2908.3|2900.6|2909.08|2901.38|2908.04|2900.34|38
1646115500000|2022-03-01 06:18:20|2908.29|2900.59|2908.29|2900.59|2908.53|2900.83|2907.77|2900.07|35
1646115510000|2022-03-01 06:18:30|2908.2|2900.5|2907.89|2900.19|2908.34|2900.64|2907.67|2899.97|35
1646115520000|2022-03-01 06:18:40|2907.87|2900.17|2907.73|2900.03|2908.56|2900.86|2907.53|2899.83|27
1646115530000|2022-03-01 06:18:50|2907.71|2900.01|2908.58|2900.88|2908.87|2901.17|2907.68|2899.98|32
1646115540000|2022-03-01 06:19:00|2908.62|2900.92|2908.56|2900.86|2908.66|2900.96|2908.55|2900.85|21
1646115550000|2022-03-01 06:19:10|2908.63|2900.93|2908.5|2900.8|2908.64|2900.94|2908.12|2900.42|27
1646115560000|2022-03-01 06:19:20|2908.51|2900.81|2908.83|2901.13|2908.83|2901.13|2908.29|2900.59|28
1646115570000|2022-03-01 06:19:30|2908.91|2901.21|2907.51|2899.81|2908.98|2901.28|2907.41|2899.71|30
1646115580000|2022-03-01 06:19:40|2907.54|2899.84|2907.73|2900.03|2907.87|2900.17|2907.18|2899.48|27
1646115590000|2022-03-01 06:19:50|2907.72|2900.02|2908.55|2900.85|2908.55|2900.85|2907.72|2900.02|35
1646115600000|2022-03-01 06:20:00|2908.85|2901.15|2908.4|2900.7|2909.51|2901.81|2908.14|2900.44|38
1646115610000|2022-03-01 06:20:10|2908.41|2900.71|2908.71|2901.01|2908.84|2901.14|2907.5|2899.8|33
1646115620000|2022-03-01 06:20:20|2908.73|2901.03|2908.02|2900.32|2908.81|2901.11|2908.02|2900.32|25
1646115630000|2022-03-01 06:20:30|2907.99|2900.29|2908.07|2900.37|2908.14|2900.44|2907.87|2900.17|33
1646115640000|2022-03-01 06:20:40|2908.08|2900.38|2908.54|2900.84|2908.58|2900.88|2907.98|2900.28|30
1646115650000|2022-03-01 06:20:50|2908.59|2900.89|2908.88|2901.18|2908.96|2901.26|2908.47|2900.77|32
1646115660000|2022-03-01 06:21:00|2908.89|2901.19|2908.96|2901.26|2909.04|2901.34|2908.61|2900.91|33
1646115670000|2022-03-01 06:21:10|2909|2901.3|2908.92|2901.22|2909.16|2901.46|2908.83|2901.13|30
1646115680000|2022-03-01 06:21:20|2908.91|2901.21|2909.11|2901.41|2909.24|2901.54|2908.85|2901.15|24
1646115690000|2022-03-01 06:21:30|2909.12|2901.42|2909.14|2901.44|2909.21|2901.51|2909.03|2901.33|25
1646115700000|2022-03-01 06:21:40|2908.99|2901.29|2908.92|2901.22|2909.07|2901.37|2908.92|2901.22|20
1646115710000|2022-03-01 06:21:50|2908.97|2901.27|2908.88|2901.18|2909.08|2901.38|2908.05|2900.35|33
1646115720000|2022-03-01 06:22:00|2908.89|2901.19|2909.13|2901.43|2909.27|2901.57|2908.79|2901.09|26
1646115730000|2022-03-01 06:22:10|2909.25|2901.55|2909.4|2901.7|2909.46|2901.76|2909.25|2901.55|24
1646115740000|2022-03-01 06:22:20|2909.34|2901.64|2909.91|2902.21|2910.01|2902.31|2909.31|2901.61|27
1646115750000|2022-03-01 06:22:30|2910|2902.3|2909.97|2902.27|2910.67|2902.97|2909.83|2902.13|32
1646115760000|2022-03-01 06:22:40|2910.08|2902.38|2909.75|2902.05|2910.08|2902.38|2909.54|2901.84|31
1646115770000|2022-03-01 06:22:50|2909.78|2902.08|2909.92|2902.22|2909.93|2902.23|2909.62|2901.92|30
1646115780000|2022-03-01 06:23:00|2909.9|2902.2|2910.09|2902.39|2910.24|2902.54|2909.78|2902.08|37
1646115790000|2022-03-01 06:23:10|2910.1|2902.4|2910.62|2902.92|2910.63|2902.93|2909.62|2901.92|34
1646115800000|2022-03-01 06:23:20|2910.72|2903.02|2911.63|2903.93|2911.79|2904.09|2910.72|2903.02|35
1646115810000|2022-03-01 06:23:30|2911.62|2903.92|2911.96|2904.26|2912.12|2904.42|2911.61|2903.91|35
1646115820000|2022-03-01 06:23:40|2912.02|2904.32|2913.55|2905.85|2913.88|2906.18|2911.98|2904.28|39
1646115830000|2022-03-01 06:23:50|2913.54|2905.84|2913.56|2905.86|2913.66|2905.96|2912.82|2905.12|32
1646115840000|2022-03-01 06:24:00|2913.57|2905.87|2913.2|2905.5|2913.6|2905.9|2912.91|2905.21|28
1646115850000|2022-03-01 06:24:10|2913.19|2905.49|2913.46|2905.76|2913.46|2905.76|2913.08|2905.38|23
1646115860000|2022-03-01 06:24:20|2913.43|2905.73|2913.03|2905.33|2913.43|2905.73|2913.01|2905.31|22
1646115870000|2022-03-01 06:24:30|2913|2905.3|2913.88|2906.18|2913.88|2906.18|2912.97|2905.27|29
1646115880000|2022-03-01 06:24:40|2913.87|2906.17|2913.57|2905.87|2913.87|2906.17|2913.57|2905.87|28
1646115890000|2022-03-01 06:24:50|2913.61|2905.91|2913.74|2906.04|2913.88|2906.18|2913.61|2905.91|29
1646115900000|2022-03-01 06:25:00|2913.75|2906.05|2912.72|2905.02|2913.79|2906.09|2912.59|2904.89|24
1646115910000|2022-03-01 06:25:10|2912.99|2905.29|2910.06|2902.36|2912.99|2905.29|2909.7|2902|39
1646115920000|2022-03-01 06:25:20|2910.08|2902.38|2909.81|2902.11|2910.44|2902.74|2909.72|2902.02|37
1646115930000|2022-03-01 06:25:30|2909.62|2901.92|2909.87|2902.17|2910.31|2902.61|2909.62|2901.92|32
1646115940000|2022-03-01 06:25:40|2910.03|2902.33|2910.54|2902.84|2910.62|2902.92|2909.87|2902.17|28
1646115950000|2022-03-01 06:25:50|2910.55|2902.85|2908.27|2900.57|2910.58|2902.88|2908.1|2900.4|35
1646115960000|2022-03-01 06:26:00|2908.14|2900.44|2909.28|2901.58|2909.35|2901.65|2908.07|2900.37|34
1646115970000|2022-03-01 06:26:10|2909.27|2901.57|2909.71|2902.01|2910.05|2902.35|2909.15|2901.45|32
1646115980000|2022-03-01 06:26:20|2909.61|2901.91|2910.09|2902.39|2910.12|2902.42|2909.3|2901.6|29
1646115990000|2022-03-01 06:26:30|2910.11|2902.41|2910.13|2902.43|2910.66|2902.96|2910.04|2902.34|33
1646116000000|2022-03-01 06:26:40|2910.05|2902.35|2910.25|2902.55|2910.36|2902.66|2909.85|2902.15|31
1646116010000|2022-03-01 06:26:50|2910.01|2902.31|2909.78|2902.08|2910.38|2902.68|2909.69|2901.99|35
1646116020000|2022-03-01 06:27:00|2909.76|2902.06|2910.71|2903.01|2910.9|2903.2|2909.76|2902.06|25
1646116030000|2022-03-01 06:27:10|2910.74|2903.04|2911.13|2903.43|2911.13|2903.43|2910.49|2902.79|33
1646116040000|2022-03-01 06:27:20|2911.01|2903.31|2911.59|2903.89|2911.71|2904.01|2910.85|2903.15|28
1646116050000|2022-03-01 06:27:30|2911.6|2903.9|2911.52|2903.82|2911.76|2904.06|2911.44|2903.74|24
1646116060000|2022-03-01 06:27:40|2911.46|2903.76|2911.25|2903.55|2911.46|2903.76|2910.96|2903.26|27
1646116070000|2022-03-01 06:27:50|2911.19|2903.49|2911.59|2903.89|2911.59|2903.89|2911.19|2903.49|22
1646116080000|2022-03-01 06:28:00|2911.42|2903.72|2911.62|2903.92|2911.62|2903.92|2911.23|2903.53|30
1646116090000|2022-03-01 06:28:10|2911.74|2904.04|2912.12|2904.42|2912.12|2904.42|2911.6|2903.9|26
1646116100000|2022-03-01 06:28:20|2912.01|2904.31|2911.75|2904.05|2912.12|2904.42|2911.67|2903.97|32
1646116110000|2022-03-01 06:28:30|2911.76|2904.06|2912.26|2904.56|2912.27|2904.57|2911.76|2904.06|30
1646116120000|2022-03-01 06:28:40|2912.27|2904.57|2912.39|2904.69|2913.04|2905.34|2912.13|2904.43|28
1646116130000|2022-03-01 06:28:50|2912.38|2904.68|2913.82|2906.12|2913.82|2906.12|2912.37|2904.67|25
1646116140000|2022-03-01 06:29:00|2913.83|2906.13|2914.13|2906.43|2914.18|2906.48|2913.82|2906.12|27
1646116150000|2022-03-01 06:29:10|2914.14|2906.44|2914.13|2906.43|2914.16|2906.46|2913.88|2906.18|26
1646116160000|2022-03-01 06:29:20|2914.05|2906.35|2913.29|2905.59|2914.18|2906.48|2913.26|2905.56|27
1646116170000|2022-03-01 06:29:30|2913.3|2905.6|2913.36|2905.66|2913.79|2906.09|2913.21|2905.51|35
1646116180000|2022-03-01 06:29:40|2913.47|2905.77|2913.29|2905.59|2913.47|2905.77|2912.92|2905.22|34
1646116190000|2022-03-01 06:29:50|2913.22|2905.52|2913.62|2905.92|2913.62|2905.92|2913.22|2905.52|31
1646116200000|2022-03-01 06:30:00|2913.66|2905.96|2913.75|2906.05|2913.95|2906.25|2913.44|2905.74|36
1646116210000|2022-03-01 06:30:10|2913.73|2906.03|2913.77|2906.07|2914.02|2906.32|2913.42|2905.72|34
1646116220000|2022-03-01 06:30:20|2913.78|2906.08|2914.31|2906.61|2914.42|2906.72|2913.78|2906.08|28
1646116230000|2022-03-01 06:30:30|2914.36|2906.66|2914.26|2906.56|2914.38|2906.68|2914.04|2906.34|26
1646116240000|2022-03-01 06:30:40|2914.25|2906.55|2914.18|2906.48|2914.46|2906.76|2914.17|2906.47|27
1646116250000|2022-03-01 06:30:50|2914.28|2906.58|2914.25|2906.55|2914.34|2906.64|2914.12|2906.42|32
1646116260000|2022-03-01 06:31:00|2914.31|2906.61|2914.36|2906.66|2914.59|2906.89|2914.24|2906.54|29
1646116270000|2022-03-01 06:31:10|2914.48|2906.78|2914.33|2906.63|2914.64|2906.94|2914.32|2906.62|28
1646116280000|2022-03-01 06:31:20|2914.35|2906.65|2914.61|2906.91|2914.77|2907.07|2914.35|2906.65|34
1646116290000|2022-03-01 06:31:30|2914.66|2906.96|2914.57|2906.87|2914.81|2907.11|2914.46|2906.76|27
1646116300000|2022-03-01 06:31:40|2914.58|2906.88|2914.58|2906.88|2914.8|2907.1|2914.52|2906.82|28
1646116310000|2022-03-01 06:31:50|2914.56|2906.86|2916.71|2909.01|2916.94|2909.24|2914.56|2906.86|35
1646116320000|2022-03-01 06:32:00|2916.8|2909.1|2917.44|2909.74|2917.45|2909.75|2916.04|2908.34|33
1646116330000|2022-03-01 06:32:10|2917.45|2909.75|2917.1|2909.4|2918.08|2910.38|2917.1|2909.4|35
1646116340000|2022-03-01 06:32:20|2917.03|2909.33|2917.22|2909.52|2917.32|2909.62|2917.03|2909.33|34
1646116350000|2022-03-01 06:32:30|2917.23|2909.53|2916.78|2909.08|2917.28|2909.58|2916.49|2908.79|38
1646116360000|2022-03-01 06:32:40|2916.76|2909.06|2917.21|2909.51|2917.21|2909.51|2916.76|2909.06|27
1646116370000|2022-03-01 06:32:50|2917.09|2909.39|2916.87|2909.17|2917.2|2909.5|2916.86|2909.16|24
1646116380000|2022-03-01 06:33:00|2916.89|2909.19|2917.11|2909.41|2917.2|2909.5|2916.88|2909.18|26
1646116390000|2022-03-01 06:33:10|2917.08|2909.38|2917.31|2909.61|2917.31|2909.61|2917.03|2909.33|25
1646116400000|2022-03-01 06:33:20|2917.37|2909.67|2918.51|2910.81|2918.64|2910.94|2917.34|2909.64|29
1646116410000|2022-03-01 06:33:30|2918.84|2911.14|2918.92|2911.22|2919.35|2911.65|2918.57|2910.87|31
1646116420000|2022-03-01 06:33:40|2918.93|2911.23|2918.51|2910.81|2919.27|2911.57|2918.51|2910.81|36
1646116430000|2022-03-01 06:33:50|2918.36|2910.66|2917.12|2909.42|2918.52|2910.82|2917.12|2909.42|38
1646116440000|2022-03-01 06:34:00|2917.24|2909.54|2917.97|2910.27|2917.97|2910.27|2916.65|2908.95|35
1646116450000|2022-03-01 06:34:10|2918.02|2910.32|2917.85|2910.15|2918.02|2910.32|2917.64|2909.94|32
1646116460000|2022-03-01 06:34:20|2917.84|2910.14|2917.65|2909.95|2917.86|2910.16|2917.57|2909.87|28
1646116470000|2022-03-01 06:34:30|2917.61|2909.91|2917.41|2909.71|2918.07|2910.37|2917.31|2909.61|27
1646116480000|2022-03-01 06:34:40|2917.43|2909.73|2917.34|2909.64|2917.56|2909.86|2916.98|2909.28|34
1646116490000|2022-03-01 06:34:50|2917.28|2909.58|2916.55|2908.85|2917.55|2909.85|2916.25|2908.55|34
1646116500000|2022-03-01 06:35:00|2916.57|2908.87|2916.67|2908.97|2917.01|2909.31|2916.49|2908.79|33
1646116510000|2022-03-01 06:35:10|2916.68|2908.98|2916.94|2909.24|2917.38|2909.68|2916.68|2908.98|26
1646116520000|2022-03-01 06:35:20|2916.91|2909.21|2917.29|2909.59|2917.95|2910.25|2916.91|2909.21|30
1646116530000|2022-03-01 06:35:30|2917.26|2909.56|2917.35|2909.65|2917.47|2909.77|2916.87|2909.17|35
1646116540000|2022-03-01 06:35:40|2917.19|2909.49|2917.3|2909.6|2917.3|2909.6|2916.82|2909.12|26
1646116550000|2022-03-01 06:35:50|2917.31|2909.61|2916.91|2909.21|2917.52|2909.82|2916.73|2909.03|37
1646116560000|2022-03-01 06:36:00|2916.92|2909.22|2916.89|2909.19|2917.32|2909.62|2916.77|2909.07|30
1646116570000|2022-03-01 06:36:10|2916.9|2909.2|2917.17|2909.47|2917.27|2909.57|2916.89|2909.19|25
1646116580000|2022-03-01 06:36:20|2917.15|2909.45|2915.78|2908.08|2917.15|2909.45|2915.74|2908.04|33
1646116590000|2022-03-01 06:36:30|2915.71|2908.01|2915.51|2907.81|2915.86|2908.16|2914.66|2906.96|31
1646116600000|2022-03-01 06:36:40|2915.46|2907.76|2915.85|2908.15|2915.91|2908.21|2915.39|2907.69|27
1646116610000|2022-03-01 06:36:50|2915.77|2908.07|2915.58|2907.88|2915.87|2908.17|2915.49|2907.79|36
1646116620000|2022-03-01 06:37:00|2915.57|2907.87|2913.98|2906.28|2915.57|2907.87|2913.67|2905.97|29
1646116630000|2022-03-01 06:37:10|2913.88|2906.18|2914.05|2906.35|2914.72|2907.02|2913.63|2905.93|38
1646116640000|2022-03-01 06:37:20|2914.22|2906.52|2913.12|2905.42|2914.22|2906.52|2912.91|2905.21|31
1646116650000|2022-03-01 06:37:30|2913.11|2905.41|2913.16|2905.46|2913.6|2905.9|2912.75|2905.05|38
1646116660000|2022-03-01 06:37:40|2913.15|2905.45|2913.98|2906.28|2914.16|2906.46|2912.97|2905.27|32
1646116670000|2022-03-01 06:37:50|2913.93|2906.23|2914.47|2906.77|2914.91|2907.21|2913.93|2906.23|33
1646116680000|2022-03-01 06:38:00|2914.38|2906.68|2913.52|2905.82|2914.41|2906.71|2913.31|2905.61|38
1646116690000|2022-03-01 06:38:10|2913.5|2905.8|2913.42|2905.72|2913.51|2905.81|2913.1|2905.4|34
1646116700000|2022-03-01 06:38:20|2913.27|2905.57|2912.16|2904.46|2913.27|2905.57|2912.14|2904.44|36
1646116710000|2022-03-01 06:38:30|2912.22|2904.52|2912.62|2904.92|2912.74|2905.04|2912.22|2904.52|33
1646116720000|2022-03-01 06:38:40|2912.58|2904.88|2912.03|2904.33|2912.58|2904.88|2911.85|2904.15|36
1646116730000|2022-03-01 06:38:50|2912.06|2904.36|2912.67|2904.97|2912.96|2905.26|2912.06|2904.36|36
1646116740000|2022-03-01 06:39:00|2912.76|2905.06|2912.6|2904.9|2912.93|2905.23|2912.28|2904.58|35
1646116750000|2022-03-01 06:39:10|2912.49|2904.79|2912.05|2904.35|2912.58|2904.88|2911.91|2904.21|36
1646116760000|2022-03-01 06:39:20|2912.03|2904.33|2914.41|2906.71|2914.41|2906.71|2912.03|2904.33|33
1646116770000|2022-03-01 06:39:30|2914.47|2906.77|2915.67|2907.97|2915.81|2908.11|2914.39|2906.69|31
1646116780000|2022-03-01 06:39:40|2915.81|2908.11|2915.91|2908.21|2915.98|2908.28|2915.56|2907.86|32
1646116790000|2022-03-01 06:39:50|2916.15|2908.45|2917|2909.3|2917.1|2909.4|2916.15|2908.45|17
1646116800000|2022-03-01 06:40:00|2916.99|2909.29|2916.35|2908.65|2917.12|2909.42|2916.14|2908.44|34
1646116810000|2022-03-01 06:40:10|2916.34|2908.64|2915.1|2907.4|2916.34|2908.64|2915.08|2907.38|31
1646116820000|2022-03-01 06:40:20|2915.11|2907.41|2916.19|2908.49|2916.19|2908.49|2914.59|2906.89|35
1646116830000|2022-03-01 06:40:30|2916.25|2908.55|2917.57|2909.87|2918.14|2910.44|2916.2|2908.5|36
1646116840000|2022-03-01 06:40:40|2917.58|2909.88|2917.27|2909.57|2917.66|2909.96|2917.07|2909.37|36
1646116850000|2022-03-01 06:40:50|2917.3|2909.6|2918.57|2910.87|2918.87|2911.17|2917.3|2909.6|38
1646116860000|2022-03-01 06:41:00|2918.63|2910.93|2918.46|2910.76|2918.71|2911.01|2918.37|2910.67|32
1646116870000|2022-03-01 06:41:10|2918.45|2910.75|2915.8|2908.1|2918.58|2910.88|2915.68|2907.98|38
1646116880000|2022-03-01 06:41:20|2915.73|2908.03|2915.81|2908.11|2916.66|2908.96|2915.32|2907.62|38
1646116890000|2022-03-01 06:41:30|2915.93|2908.23|2916.64|2908.94|2916.64|2908.94|2915.61|2907.91|29
1646116900000|2022-03-01 06:41:40|2916.62|2908.92|2917.07|2909.37|2917.36|2909.66|2916.58|2908.88|30
1646116910000|2022-03-01 06:41:50|2917.06|2909.36|2916.9|2909.2|2917.06|2909.36|2916.61|2908.91|32
1646116920000|2022-03-01 06:42:00|2916.95|2909.25|2916.72|2909.02|2917.08|2909.38|2916.68|2908.98|22
1646116930000|2022-03-01 06:42:10|2916.75|2909.05|2916.79|2909.09|2916.82|2909.12|2916.71|2909.01|17
1646116940000|2022-03-01 06:42:20|2916.86|2909.16|2916.8|2909.1|2917.09|2909.39|2916.7|2909|32
1646116950000|2022-03-01 06:42:30|2916.79|2909.09|2917.12|2909.42|2917.18|2909.48|2916.79|2909.09|22
1646116960000|2022-03-01 06:42:40|2917.07|2909.37|2917.96|2910.26|2918.19|2910.49|2917.04|2909.34|28
1646116970000|2022-03-01 06:42:50|2917.92|2910.22|2917.04|2909.34|2917.92|2910.22|2916.97|2909.27|33
1646116980000|2022-03-01 06:43:00|2917.13|2909.43|2917.09|2909.39|2917.23|2909.53|2916.93|2909.23|33
1646116990000|2022-03-01 06:43:10|2917.29|2909.59|2918.42|2910.72|2918.44|2910.74|2917.29|2909.59|36
1646117000000|2022-03-01 06:43:20|2918.39|2910.69|2917.03|2909.33|2918.39|2910.69|2917.03|2909.33|34
1646117010000|2022-03-01 06:43:30|2916.82|2909.12|2916.87|2909.17|2916.9|2909.2|2916.42|2908.72|33
1646117020000|2022-03-01 06:43:40|2916.89|2909.19|2915.71|2908.01|2916.89|2909.19|2915.4|2907.7|30
1646117030000|2022-03-01 06:43:50|2915.87|2908.17|2916.55|2908.85|2916.55|2908.85|2915.43|2907.73|37
1646117040000|2022-03-01 06:44:00|2916.59|2908.89|2916.65|2908.95|2917.43|2909.73|2916.51|2908.81|36
1646117050000|2022-03-01 06:44:10|2916.75|2909.05|2916.5|2908.8|2916.8|2909.1|2915.92|2908.22|38
1646117060000|2022-03-01 06:44:20|2916.47|2908.77|2914.93|2907.23|2916.6|2908.9|2914.72|2907.02|37
1646117070000|2022-03-01 06:44:30|2914.95|2907.25|2914.91|2907.21|2915.04|2907.34|2914.76|2907.06|32
1646117080000|2022-03-01 06:44:40|2914.9|2907.2|2915.03|2907.33|2915.03|2907.33|2914.74|2907.04|37
1646117090000|2022-03-01 06:44:50|2914.93|2907.23|2915.13|2907.43|2915.44|2907.74|2914.66|2906.96|32
1646117100000|2022-03-01 06:45:00|2915.11|2907.41|2916.1|2908.4|2916.1|2908.4|2915.08|2907.38|31
1646117110000|2022-03-01 06:45:10|2916.11|2908.41|2916.35|2908.65|2916.64|2908.94|2916.11|2908.41|23
1646117120000|2022-03-01 06:45:20|2916.57|2908.87|2918.04|2910.34|2918.11|2910.41|2916.35|2908.65|30
1646117130000|2022-03-01 06:45:30|2918.11|2910.41|2918.09|2910.39|2918.57|2910.87|2917.93|2910.23|35
1646117140000|2022-03-01 06:45:40|2918.1|2910.4|2917.98|2910.28|2918.51|2910.81|2917.77|2910.07|33
1646117150000|2022-03-01 06:45:50|2917.91|2910.21|2918.08|2910.38|2918.84|2911.14|2917.9|2910.2|34
1646117160000|2022-03-01 06:46:00|2918.1|2910.4|2919.27|2911.57|2919.27|2911.57|2917.98|2910.28|38
1646117170000|2022-03-01 06:46:10|2919.3|2911.6|2918.96|2911.26|2919.59|2911.89|2918.87|2911.17|34
1646117180000|2022-03-01 06:46:20|2918.89|2911.19|2918.69|2910.99|2918.92|2911.22|2918.53|2910.83|36
1646117190000|2022-03-01 06:46:30|2918.79|2911.09|2918.51|2910.81|2918.79|2911.09|2918.24|2910.54|33
1646117200000|2022-03-01 06:46:40|2918.52|2910.82|2918.71|2911.01|2918.87|2911.17|2918.52|2910.82|29
1646117210000|2022-03-01 06:46:50|2918.7|2911|2918.57|2910.87|2918.7|2911|2918.25|2910.55|32
1646117220000|2022-03-01 06:47:00|2918.62|2910.92|2918.56|2910.86|2918.91|2911.21|2918.54|2910.84|27
1646117230000|2022-03-01 06:47:10|2918.59|2910.89|2917.87|2910.17|2918.59|2910.89|2917.86|2910.16|31
1646117240000|2022-03-01 06:47:20|2918.07|2910.37|2918.16|2910.46|2918.4|2910.7|2917.95|2910.25|34
1646117250000|2022-03-01 06:47:30|2918.19|2910.49|2918.21|2910.51|2918.26|2910.56|2917.99|2910.29|29
1646117260000|2022-03-01 06:47:40|2918.17|2910.47|2918.07|2910.37|2918.34|2910.64|2917.92|2910.22|28
1646117270000|2022-03-01 06:47:50|2918.1|2910.4|2917.27|2909.57|2918.27|2910.57|2917.27|2909.57|36
1646117280000|2022-03-01 06:48:00|2917.25|2909.55|2917.75|2910.05|2917.75|2910.05|2917.05|2909.35|30
1646117290000|2022-03-01 06:48:10|2917.33|2909.63|2917.98|2910.28|2917.98|2910.28|2917.21|2909.51|28
1646117300000|2022-03-01 06:48:20|2917.97|2910.27|2918.59|2910.89|2918.72|2911.02|2917.9|2910.2|35
1646117310000|2022-03-01 06:48:30|2918.06|2910.36|2917.04|2909.34|2918.49|2910.79|2917.04|2909.34|33
1646117320000|2022-03-01 06:48:40|2917.22|2909.52|2917.05|2909.35|2917.35|2909.65|2916.82|2909.12|38
1646117330000|2022-03-01 06:48:50|2916.98|2909.28|2916.83|2909.13|2917.15|2909.45|2916.53|2908.83|38
1646117340000|2022-03-01 06:49:00|2916.82|2909.12|2916.66|2908.96|2916.91|2909.21|2916.5|2908.8|27
1646117350000|2022-03-01 06:49:10|2916.62|2908.92|2916.46|2908.76|2916.81|2909.11|2915.65|2907.95|36
1646117360000|2022-03-01 06:49:20|2916.48|2908.78|2914.9|2907.2|2916.52|2908.82|2914.76|2907.06|33
1646117370000|2022-03-01 06:49:30|2915.17|2907.47|2916.61|2908.91|2916.93|2909.23|2915.01|2907.31|34
1646117380000|2022-03-01 06:49:40|2916.45|2908.75|2916.65|2908.95|2916.83|2909.13|2916.45|2908.75|31
1646117390000|2022-03-01 06:49:50|2916.69|2908.99|2917.81|2910.11|2918.07|2910.37|2916.69|2908.99|36
1646117400000|2022-03-01 06:50:00|2917.94|2910.24|2916.69|2908.99|2918.07|2910.37|2916.69|2908.99|30
1646117410000|2022-03-01 06:50:10|2916.62|2908.92|2917.65|2909.95|2917.8|2910.1|2916.62|2908.92|33
1646117420000|2022-03-01 06:50:20|2917.62|2909.92|2918.66|2910.96|2918.66|2910.96|2917.59|2909.89|32
1646117430000|2022-03-01 06:50:30|2918.55|2910.85|2919.52|2911.82|2919.56|2911.86|2918.27|2910.57|32
1646117440000|2022-03-01 06:50:40|2919.63|2911.93|2920.08|2912.38|2920.2|2912.5|2919.63|2911.93|37
1646117450000|2022-03-01 06:50:50|2920.45|2912.75|2923.05|2915.35|2923.05|2915.35|2920.1|2912.4|34
1646117460000|2022-03-01 06:51:00|2922.65|2914.95|2923.86|2916.16|2923.86|2916.16|2922.37|2914.67|37
1646117470000|2022-03-01 06:51:10|2923.85|2916.15|2923|2915.3|2923.88|2916.18|2922.64|2914.94|29
1646117480000|2022-03-01 06:51:20|2923.01|2915.31|2924.33|2916.63|2925|2917.3|2922.8|2915.1|35
1646117490000|2022-03-01 06:51:30|2924.25|2916.55|2922.85|2915.15|2924.25|2916.55|2922.85|2915.15|34
1646117500000|2022-03-01 06:51:40|2922.95|2915.25|2922.65|2914.95|2923.14|2915.44|2922.14|2914.44|37
1646117510000|2022-03-01 06:51:50|2922.61|2914.91|2921.32|2913.62|2922.66|2914.96|2921.22|2913.52|40
1646117520000|2022-03-01 06:52:00|2920.99|2913.29|2921.34|2913.64|2921.67|2913.97|2920.85|2913.15|35
1646117530000|2022-03-01 06:52:10|2921.06|2913.36|2925.27|2917.57|2925.59|2917.89|2920.81|2913.11|38
1646117540000|2022-03-01 06:52:20|2925.22|2917.52|2926.52|2918.82|2926.92|2919.22|2925.19|2917.49|38
1646117550000|2022-03-01 06:52:30|2926.51|2918.81|2926.55|2918.85|2926.67|2918.97|2925.62|2917.92|35
1646117560000|2022-03-01 06:52:40|2926.58|2918.88|2924.97|2917.27|2926.75|2919.05|2924.97|2917.27|37
1646117570000|2022-03-01 06:52:50|2924.95|2917.25|2924.76|2917.06|2925.03|2917.33|2924.22|2916.52|34
1646117580000|2022-03-01 06:53:00|2924.78|2917.08|2923.74|2916.04|2924.78|2917.08|2923.63|2915.93|36
1646117590000|2022-03-01 06:53:10|2923.72|2916.02|2923.9|2916.2|2924.22|2916.52|2923.68|2915.98|34
1646117600000|2022-03-01 06:53:20|2923.78|2916.08|2924.73|2917.03|2924.73|2917.03|2923.55|2915.85|38
1646117610000|2022-03-01 06:53:30|2924.49|2916.79|2923.87|2916.17|2924.94|2917.24|2923.79|2916.09|35
1646117620000|2022-03-01 06:53:40|2923.83|2916.13|2924.1|2916.4|2924.37|2916.67|2923.83|2916.13|28
1646117630000|2022-03-01 06:53:50|2924.41|2916.71|2925.35|2917.65|2925.7|2918|2924.32|2916.62|34
1646117640000|2022-03-01 06:54:00|2925.4|2917.7|2925.08|2917.38|2925.48|2917.78|2924.97|2917.27|27
1646117650000|2022-03-01 06:54:10|2925.02|2917.32|2924.19|2916.49|2925.02|2917.32|2924.19|2916.49|36
1646117660000|2022-03-01 06:54:20|2924.05|2916.35|2923.6|2915.9|2924.17|2916.47|2923.1|2915.4|35
1646117670000|2022-03-01 06:54:30|2923.55|2915.85|2923.33|2915.63|2923.55|2915.85|2923.04|2915.34|32
1646117680000|2022-03-01 06:54:40|2923.46|2915.76|2924.57|2916.87|2925.17|2917.47|2923.46|2915.76|34
1646117690000|2022-03-01 06:54:50|2924.53|2916.83|2924.17|2916.47|2924.8|2917.1|2924.17|2916.47|32
1646117700000|2022-03-01 06:55:00|2923.94|2916.24|2923.16|2915.46|2924.06|2916.36|2923.16|2915.46|35
1646117710000|2022-03-01 06:55:10|2923.29|2915.59|2922.16|2914.46|2923.51|2915.81|2922.16|2914.46|36
1646117720000|2022-03-01 06:55:20|2922.17|2914.47|2922.77|2915.07|2922.77|2915.07|2922.02|2914.32|34
1646117730000|2022-03-01 06:55:30|2922.78|2915.08|2923.4|2915.7|2923.4|2915.7|2922.7|2915|24
1646117740000|2022-03-01 06:55:40|2923.39|2915.69|2923.76|2916.06|2923.8|2916.1|2923.14|2915.44|31
1646117750000|2022-03-01 06:55:50|2923.77|2916.07|2925.11|2917.41|2925.11|2917.41|2923.77|2916.07|29
1646117760000|2022-03-01 06:56:00|2925.09|2917.39|2924.79|2917.09|2925.14|2917.44|2924.25|2916.55|35
1646117770000|2022-03-01 06:56:10|2924.8|2917.1|2924.29|2916.59|2924.85|2917.15|2923.99|2916.29|30
1646117780000|2022-03-01 06:56:20|2924.22|2916.52|2923.83|2916.13|2924.61|2916.91|2923.48|2915.78|33
1646117790000|2022-03-01 06:56:30|2923.55|2915.85|2923.52|2915.82|2924.39|2916.69|2923.19|2915.49|33
1646117800000|2022-03-01 06:56:40|2923.55|2915.85|2924.1|2916.4|2924.23|2916.53|2923.23|2915.53|30
1646117810000|2022-03-01 06:56:50|2923.95|2916.25|2923.29|2915.59|2924.3|2916.6|2923.29|2915.59|13
1646117820000|2022-03-01 06:57:00|2923.14|2915.44|2922.9|2915.2|2923.63|2915.93|2922.9|2915.2|23
1646117830000|2022-03-01 06:57:10|2922.92|2915.22|2922.96|2915.26|2923.22|2915.52|2922.55|2914.85|33
1646117840000|2022-03-01 06:57:20|2923.1|2915.4|2923.13|2915.43|2923.16|2915.46|2923.1|2915.4|14
1646117850000|2022-03-01 06:57:30|2923.07|2915.37|2922.99|2915.29|2923.31|2915.61|2922.83|2915.13|30
1646117860000|2022-03-01 06:57:40|2922.98|2915.28|2923.57|2915.87|2923.57|2915.87|2922.82|2915.12|23
1646117870000|2022-03-01 06:57:50|2923.64|2915.94|2923.52|2915.82|2923.8|2916.1|2923.39|2915.69|33
1646117880000|2022-03-01 06:58:00|2923.44|2915.74|2923.95|2916.25|2924.16|2916.46|2923.35|2915.65|30
1646117890000|2022-03-01 06:58:10|2923.93|2916.23|2924.55|2916.85|2924.55|2916.85|2923.74|2916.04|29
1646117900000|2022-03-01 06:58:20|2924.53|2916.83|2923.88|2916.18|2924.62|2916.92|2923.7|2916|37
1646117910000|2022-03-01 06:58:30|2923.99|2916.29|2922.79|2915.09|2924.1|2916.4|2922.79|2915.09|36
1646117920000|2022-03-01 06:58:40|2922.94|2915.24|2921.32|2913.62|2922.94|2915.24|2921.32|2913.62|33
1646117930000|2022-03-01 06:58:50|2920.41|2912.71|2920.58|2912.88|2920.67|2912.97|2919.62|2911.92|35
1646117940000|2022-03-01 06:59:00|2920.61|2912.91|2920.66|2912.96|2920.7|2913|2920.48|2912.78|30
1646117950000|2022-03-01 06:59:10|2920.61|2912.91|2920.56|2912.86|2920.72|2913.02|2920.56|2912.86|30
1646117960000|2022-03-01 06:59:20|2920.66|2912.96|2920.04|2912.34|2920.72|2913.02|2920.04|2912.34|31
1646117970000|2022-03-01 06:59:30|2920.28|2912.58|2921.08|2913.38|2921.2|2913.5|2920.28|2912.58|35
1646117980000|2022-03-01 06:59:40|2921.02|2913.32|2921.26|2913.56|2921.53|2913.83|2920.88|2913.18|32
1646117990000|2022-03-01 06:59:50|2921.32|2913.62|2921.76|2914.06|2921.78|2914.08|2921|2913.3|35
1646118000000|2022-03-01 07:00:00|2921.83|2914.13|2921.1|2913.4|2921.87|2914.17|2921.1|2913.4|36
1646118010000|2022-03-01 07:00:10|2921.02|2913.32|2920.86|2913.16|2921.13|2913.43|2920.59|2912.89|35
1646118020000|2022-03-01 07:00:20|2920.8|2913.1|2920.47|2912.77|2920.8|2913.1|2919.95|2912.25|29
1646118030000|2022-03-01 07:00:30|2920.5|2912.8|2920.63|2912.93|2920.67|2912.97|2920.28|2912.58|26
1646118040000|2022-03-01 07:00:40|2920.64|2912.94|2920.56|2912.86|2920.64|2912.94|2920.49|2912.79|27
1646118050000|2022-03-01 07:00:50|2920.53|2912.83|2920.08|2912.38|2920.53|2912.83|2919.84|2912.14|22
1646118060000|2022-03-01 07:01:00|2920.07|2912.37|2920.21|2912.51|2920.65|2912.95|2919.89|2912.19|27
1646118070000|2022-03-01 07:01:10|2920.24|2912.54|2920.66|2912.96|2921.33|2913.63|2920.24|2912.54|36
1646118080000|2022-03-01 07:01:20|2920.68|2912.98|2919.96|2912.26|2920.72|2913.02|2919.77|2912.07|32
1646118090000|2022-03-01 07:01:30|2919.95|2912.25|2920.45|2912.75|2920.48|2912.78|2919.83|2912.13|30
1646118100000|2022-03-01 07:01:40|2920.44|2912.74|2920.34|2912.64|2920.54|2912.84|2920.28|2912.58|28
1646118110000|2022-03-01 07:01:50|2920.35|2912.65|2921.01|2913.31|2921.07|2913.37|2920.35|2912.65|31
1646118120000|2022-03-01 07:02:00|2920.93|2913.23|2920.87|2913.17|2921.17|2913.47|2920.32|2912.62|34
1646118130000|2022-03-01 07:02:10|2920.96|2913.26|2921.73|2914.03|2921.8|2914.1|2920.89|2913.19|34
1646118140000|2022-03-01 07:02:20|2921.79|2914.09|2921.68|2913.98|2921.96|2914.26|2921.56|2913.86|39
1646118150000|2022-03-01 07:02:30|2921.82|2914.12|2922.26|2914.56|2922.36|2914.66|2921.68|2913.98|36
1646118160000|2022-03-01 07:02:40|2922.28|2914.58|2923.13|2915.43|2923.17|2915.47|2922.2|2914.5|32
1646118170000|2022-03-01 07:02:50|2923.5|2915.8|2923.57|2915.87|2923.83|2916.13|2922.9|2915.2|26
1646118180000|2022-03-01 07:03:00|2923.64|2915.94|2923.96|2916.26|2924.07|2916.37|2923.42|2915.72|32
1646118190000|2022-03-01 07:03:10|2924.02|2916.32|2923.52|2915.82|2924.18|2916.48|2923.46|2915.76|26
1646118200000|2022-03-01 07:03:20|2923.53|2915.83|2923.7|2916|2924.02|2916.32|2923.52|2915.82|25
1646118210000|2022-03-01 07:03:30|2923.65|2915.95|2922.6|2914.9|2923.84|2916.14|2922.6|2914.9|31
1646118220000|2022-03-01 07:03:40|2922.63|2914.93|2923.59|2915.89|2923.64|2915.94|2922.52|2914.82|29
1646118230000|2022-03-01 07:03:50|2923.53|2915.83|2923.69|2915.99|2923.69|2915.99|2923.4|2915.7|33
1646118240000|2022-03-01 07:04:00|2923.92|2916.22|2924.65|2916.95|2924.65|2916.95|2923.79|2916.09|34
1646118250000|2022-03-01 07:04:10|2924.72|2917.02|2924.7|2917|2924.86|2917.16|2924.46|2916.76|36
1646118260000|2022-03-01 07:04:20|2924.9|2917.2|2924.43|2916.73|2924.9|2917.2|2923.75|2916.05|36
1646118270000|2022-03-01 07:04:30|2924.33|2916.63|2923.52|2915.82|2924.39|2916.69|2923.18|2915.48|37
1646118280000|2022-03-01 07:04:40|2923.49|2915.79|2924.17|2916.47|2924.17|2916.47|2923.29|2915.59|32
1646118290000|2022-03-01 07:04:50|2924.56|2916.86|2925.38|2917.68|2925.38|2917.68|2924.43|2916.73|35
1646118300000|2022-03-01 07:05:00|2925.62|2917.92|2925.34|2917.64|2925.62|2917.92|2924.54|2916.84|38
1646118310000|2022-03-01 07:05:10|2925.38|2917.68|2924.68|2916.98|2925.44|2917.74|2924.4|2916.7|34
1646118320000|2022-03-01 07:05:20|2924.66|2916.96|2924.17|2916.47|2924.86|2917.16|2924.17|2916.47|32
1646118330000|2022-03-01 07:05:30|2924.1|2916.4|2924.04|2916.34|2924.26|2916.56|2923.42|2915.72|33
1646118340000|2022-03-01 07:05:40|2924|2916.3|2923.99|2916.29|2924.33|2916.63|2923.93|2916.23|32
1646118350000|2022-03-01 07:05:50|2923.94|2916.24|2924.21|2916.51|2924.21|2916.51|2923.51|2915.81|31
1646118360000|2022-03-01 07:06:00|2924.19|2916.49|2924.8|2917.1|2924.81|2917.11|2924.19|2916.49|28
1646118370000|2022-03-01 07:06:10|2924.81|2917.11|2928.72|2921.02|2929.18|2921.48|2924.78|2917.08|35
1646118380000|2022-03-01 07:06:20|2928.73|2921.03|2928.18|2920.48|2929.06|2921.36|2928.18|2920.48|36
1646118390000|2022-03-01 07:06:30|2928.05|2920.35|2926.19|2918.49|2928.05|2920.35|2926.19|2918.49|32
1646118400000|2022-03-01 07:06:40|2925.9|2918.2|2925.88|2918.18|2926.61|2918.91|2925.63|2917.93|37
1646118410000|2022-03-01 07:06:50|2925.77|2918.07|2926.65|2918.95|2926.9|2919.2|2925.74|2918.04|36
1646118420000|2022-03-01 07:07:00|2926.57|2918.87|2926.28|2918.58|2926.99|2919.29|2925.99|2918.29|38
1646118430000|2022-03-01 07:07:10|2926.24|2918.54|2926.94|2919.24|2927.04|2919.34|2926.24|2918.54|34
1646118440000|2022-03-01 07:07:20|2926.93|2919.23|2926.84|2919.14|2927.7|2920|2926.78|2919.08|39
1646118450000|2022-03-01 07:07:30|2926.6|2918.9|2926.93|2919.23|2926.97|2919.27|2926.46|2918.76|35
1646118460000|2022-03-01 07:07:40|2926.85|2919.15|2927.17|2919.47|2927.37|2919.67|2926.71|2919.01|31
1646118470000|2022-03-01 07:07:50|2927.06|2919.36|2929.76|2922.06|2929.76|2922.06|2927.06|2919.36|33
1646118480000|2022-03-01 07:08:00|2929.59|2921.89|2931.13|2923.43|2931.25|2923.55|2929.48|2921.78|37
1646118490000|2022-03-01 07:08:10|2931.12|2923.42|2930.78|2923.08|2932.05|2924.35|2930.51|2922.81|39
1646118500000|2022-03-01 07:08:20|2930.88|2923.18|2931.58|2923.88|2931.59|2923.89|2930.88|2923.18|34
1646118510000|2022-03-01 07:08:30|2931.76|2924.06|2932.47|2924.77|2932.49|2924.79|2931.63|2923.93|35
1646118520000|2022-03-01 07:08:40|2932.39|2924.69|2932.89|2925.19|2932.89|2925.19|2932.39|2924.69|35
1646118530000|2022-03-01 07:08:50|2932.86|2925.16|2932.69|2924.99|2932.86|2925.16|2932.6|2924.9|16
1646118540000|2022-03-01 07:09:00|2932.61|2924.91|2932.67|2924.97|2932.71|2925.01|2932.49|2924.79|27
1646118550000|2022-03-01 07:09:10|2932.69|2924.99|2932.65|2924.95|2932.92|2925.22|2932.57|2924.87|32
1646118560000|2022-03-01 07:09:20|2932.64|2924.94|2932.74|2925.04|2932.81|2925.11|2932.42|2924.72|33
1646118570000|2022-03-01 07:09:30|2932.78|2925.08|2934.88|2927.18|2934.9|2927.2|2932.78|2925.08|30
1646118580000|2022-03-01 07:09:40|2934.86|2927.16|2935.29|2927.59|2935.64|2927.94|2934.61|2926.91|25
1646118590000|2022-03-01 07:09:50|2935.49|2927.79|2935.05|2927.35|2935.49|2927.79|2934.89|2927.19|30
1646118600000|2022-03-01 07:10:00|2935.04|2927.34|2935.13|2927.43|2935.41|2927.71|2934.98|2927.28|36
1646118610000|2022-03-01 07:10:10|2935.03|2927.33|2933.19|2925.49|2935.03|2927.33|2933.06|2925.36|38
1646118620000|2022-03-01 07:10:20|2933.25|2925.55|2932.57|2924.87|2933.39|2925.69|2932.44|2924.74|34
1646118630000|2022-03-01 07:10:30|2932.55|2924.85|2932.53|2924.83|2932.75|2925.05|2931.89|2924.19|37
1646118640000|2022-03-01 07:10:40|2932.46|2924.76|2932.87|2925.17|2933.06|2925.36|2932.46|2924.76|32
1646118650000|2022-03-01 07:10:50|2932.82|2925.12|2932.79|2925.09|2932.83|2925.13|2932.35|2924.65|31
1646118660000|2022-03-01 07:11:00|2932.82|2925.12|2932.89|2925.19|2932.98|2925.28|2932.58|2924.88|34
1646118670000|2022-03-01 07:11:10|2932.93|2925.23|2932.69|2924.99|2933.24|2925.54|2932.69|2924.99|31
1646118680000|2022-03-01 07:11:20|2932.67|2924.97|2931.8|2924.1|2932.69|2924.99|2931.73|2924.03|35
1646118690000|2022-03-01 07:11:30|2931.57|2923.87|2931.29|2923.59|2931.79|2924.09|2931.28|2923.58|32
1646118700000|2022-03-01 07:11:40|2931.4|2923.7|2931.64|2923.94|2932.14|2924.44|2931.32|2923.62|29
1646118710000|2022-03-01 07:11:50|2931.69|2923.99|2931.17|2923.47|2931.7|2924|2930.6|2922.9|33
1646118720000|2022-03-01 07:12:00|2931.19|2923.49|2931.34|2923.64|2931.51|2923.81|2931.14|2923.44|37
1646118730000|2022-03-01 07:12:10|2930.9|2923.2|2930.7|2923|2931.51|2923.81|2930.6|2922.9|38
1646118740000|2022-03-01 07:12:20|2930.79|2923.09|2932.21|2924.51|2932.21|2924.51|2930.79|2923.09|36
1646118750000|2022-03-01 07:12:30|2932.31|2924.61|2932.56|2924.86|2932.7|2925|2932.09|2924.39|32
1646118760000|2022-03-01 07:12:40|2932.55|2924.85|2932.57|2924.87|2933.09|2925.39|2932.39|2924.69|33
1646118770000|2022-03-01 07:12:50|2932.4|2924.7|2931.42|2923.72|2932.4|2924.7|2931.28|2923.58|34
1646118780000|2022-03-01 07:13:00|2931.44|2923.74|2931.5|2923.8|2931.51|2923.81|2931.19|2923.49|34
1646118790000|2022-03-01 07:13:10|2931.42|2923.72|2931.11|2923.41|2931.44|2923.74|2930.82|2923.12|34
1646118800000|2022-03-01 07:13:20|2931.14|2923.44|2931.76|2924.06|2931.85|2924.15|2931.14|2923.44|27
1646118810000|2022-03-01 07:13:30|2931.75|2924.05|2932.73|2925.03|2932.73|2925.03|2931.36|2923.66|38
1646118820000|2022-03-01 07:13:40|2932.5|2924.8|2933.58|2925.88|2933.58|2925.88|2932.5|2924.8|30
1646118830000|2022-03-01 07:13:50|2933.73|2926.03|2933.36|2925.66|2933.73|2926.03|2933.32|2925.62|29
1646118840000|2022-03-01 07:14:00|2933.43|2925.73|2933.48|2925.78|2934.05|2926.35|2933.43|2925.73|34
1646118850000|2022-03-01 07:14:10|2933.47|2925.77|2932.78|2925.08|2933.93|2926.23|2932.76|2925.06|33
1646118860000|2022-03-01 07:14:20|2932.79|2925.09|2931.94|2924.24|2932.86|2925.16|2931.9|2924.2|34
1646118870000|2022-03-01 07:14:30|2931.96|2924.26|2931.94|2924.24|2932.18|2924.48|2931.87|2924.17|25
1646118880000|2022-03-01 07:14:40|2932|2924.3|2932.43|2924.73|2932.43|2924.73|2931.86|2924.16|23
1646118890000|2022-03-01 07:14:50|2932.45|2924.75|2932.8|2925.1|2933.29|2925.59|2932.33|2924.63|34
1646118900000|2022-03-01 07:15:00|2932.89|2925.19|2931.58|2923.88|2933.1|2925.4|2931.48|2923.78|31
1646118910000|2022-03-01 07:15:10|2931.41|2923.71|2930.38|2922.68|2932.04|2924.34|2930.03|2922.33|39
1646118920000|2022-03-01 07:15:20|2930.44|2922.74|2929.59|2921.89|2930.44|2922.74|2929.15|2921.45|33
1646118930000|2022-03-01 07:15:30|2929.32|2921.62|2929.38|2921.68|2929.78|2922.08|2929.22|2921.52|33
1646118940000|2022-03-01 07:15:40|2929.26|2921.56|2929.48|2921.78|2929.7|2922|2929.22|2921.52|36
1646118950000|2022-03-01 07:15:50|2929.49|2921.79|2929.18|2921.48|2929.49|2921.79|2929.15|2921.45|26
1646118960000|2022-03-01 07:16:00|2929.1|2921.4|2929.71|2922.01|2929.8|2922.1|2929.1|2921.4|30
1646118970000|2022-03-01 07:16:10|2929.73|2922.03|2931.28|2923.58|2931.4|2923.7|2929.46|2921.76|32
1646118980000|2022-03-01 07:16:20|2931.41|2923.71|2931.34|2923.64|2931.42|2923.72|2931.17|2923.47|31
1646118990000|2022-03-01 07:16:30|2931.33|2923.63|2931|2923.3|2931.38|2923.68|2930.91|2923.21|29
1646119000000|2022-03-01 07:16:40|2931.07|2923.37|2931.2|2923.5|2931.36|2923.66|2930.95|2923.25|23
1646119010000|2022-03-01 07:16:50|2931.11|2923.41|2931.2|2923.5|2931.34|2923.64|2930.81|2923.11|38
1646119020000|2022-03-01 07:17:00|2931.16|2923.46|2930.84|2923.14|2931.27|2923.57|2930.82|2923.12|37
1646119030000|2022-03-01 07:17:10|2931.03|2923.33|2930.9|2923.2|2931.25|2923.55|2930.79|2923.09|34
1646119040000|2022-03-01 07:17:20|2930.97|2923.27|2931.28|2923.58|2931.41|2923.71|2930.91|2923.21|33
1646119050000|2022-03-01 07:17:30|2931.23|2923.53|2930.93|2923.23|2931.39|2923.69|2930.75|2923.05|33
1646119060000|2022-03-01 07:17:40|2930.84|2923.14|2931.23|2923.53|2931.31|2923.61|2930.75|2923.05|26
1646119070000|2022-03-01 07:17:50|2931.25|2923.55|2931.39|2923.69|2931.39|2923.69|2931.25|2923.55|24
1646119080000|2022-03-01 07:18:00|2931.38|2923.68|2931.44|2923.74|2931.46|2923.76|2931.28|2923.58|24
1646119090000|2022-03-01 07:18:10|2931.41|2923.71|2930.97|2923.27|2931.47|2923.77|2930.91|2923.21|24
1646119100000|2022-03-01 07:18:20|2930.92|2923.22|2930.98|2923.28|2931|2923.3|2930.7|2923|23
1646119110000|2022-03-01 07:18:30|2930.94|2923.24|2931.76|2924.06|2931.89|2924.19|2930.8|2923.1|29
1646119120000|2022-03-01 07:18:40|2931.92|2924.22|2931.68|2923.98|2931.92|2924.22|2931.46|2923.76|27
1646119130000|2022-03-01 07:18:50|2931.4|2923.7|2931.54|2923.84|2931.76|2924.06|2931.4|2923.7|30
1646119140000|2022-03-01 07:19:00|2931.62|2923.92|2931.78|2924.08|2932.35|2924.65|2931.54|2923.84|22
1646119150000|2022-03-01 07:19:10|2931.85|2924.15|2932.47|2924.77|2932.58|2924.88|2931.75|2924.05|34
1646119160000|2022-03-01 07:19:20|2932.45|2924.75|2932.99|2925.29|2933.07|2925.37|2932.32|2924.62|27
1646119170000|2022-03-01 07:19:30|2933.01|2925.31|2932.57|2924.87|2933.2|2925.5|2932.53|2924.83|30
1646119180000|2022-03-01 07:19:40|2932.64|2924.94|2932.96|2925.26|2933.52|2925.82|2932.5|2924.8|35
1646119190000|2022-03-01 07:19:50|2932.89|2925.19|2932.81|2925.11|2933.75|2926.05|2932.69|2924.99|33
1646119200000|2022-03-01 07:20:00|2932.79|2925.09|2932.5|2924.8|2932.81|2925.11|2932.19|2924.49|35
1646119210000|2022-03-01 07:20:10|2932.57|2924.87|2932.53|2924.83|2933.33|2925.63|2932.39|2924.69|37
1646119220000|2022-03-01 07:20:20|2932.52|2924.82|2932.39|2924.69|2932.52|2924.82|2932.35|2924.65|12
1646119230000|2022-03-01 07:20:30|2932.42|2924.72|2932.01|2924.31|2932.42|2924.72|2932.01|2924.31|27
1646119240000|2022-03-01 07:20:40|2932|2924.3|2931.9|2924.2|2932.21|2924.51|2931.83|2924.13|27
1646119250000|2022-03-01 07:20:50|2931.93|2924.23|2930.72|2923.02|2931.93|2924.23|2930.72|2923.02|24
1646119260000|2022-03-01 07:21:00|2930.88|2923.18|2932.06|2924.36|2932.14|2924.44|2930.88|2923.18|32
1646119270000|2022-03-01 07:21:10|2931.97|2924.27|2931.53|2923.83|2932.13|2924.43|2931.51|2923.81|36
1646119280000|2022-03-01 07:21:20|2931.66|2923.96|2931.17|2923.47|2931.71|2924.01|2931.13|2923.43|34
1646119290000|2022-03-01 07:21:30|2931.24|2923.54|2930.81|2923.11|2931.45|2923.75|2930.68|2922.98|35
1646119300000|2022-03-01 07:21:40|2930.68|2922.98|2928.93|2921.23|2930.68|2922.98|2928.93|2921.23|36
1646119310000|2022-03-01 07:21:50|2929|2921.3|2927.13|2919.43|2929.14|2921.44|2927.07|2919.37|36
1646119320000|2022-03-01 07:22:00|2927.04|2919.34|2926.51|2918.81|2927.39|2919.69|2926.45|2918.75|39
1646119330000|2022-03-01 07:22:10|2926.52|2918.82|2925.82|2918.12|2926.52|2918.82|2925.4|2917.7|33
1646119340000|2022-03-01 07:22:20|2925.83|2918.13|2924.74|2917.04|2925.83|2918.13|2924.38|2916.68|38
1646119350000|2022-03-01 07:22:30|2924.88|2917.18|2924.45|2916.75|2925.21|2917.51|2924.45|2916.75|32
1646119360000|2022-03-01 07:22:40|2924.46|2916.76|2924.2|2916.5|2924.49|2916.79|2924.2|2916.5|30
1646119370000|2022-03-01 07:22:50|2924.19|2916.49|2923.77|2916.07|2924.25|2916.55|2923.27|2915.57|32
1646119380000|2022-03-01 07:23:00|2923.48|2915.78|2925.06|2917.36|2925.06|2917.36|2923.43|2915.73|34
1646119390000|2022-03-01 07:23:10|2925.28|2917.58|2925.47|2917.77|2925.69|2917.99|2925.14|2917.44|35
1646119400000|2022-03-01 07:23:20|2925.48|2917.78|2925.37|2917.67|2925.48|2917.78|2925.26|2917.56|25
1646119410000|2022-03-01 07:23:30|2925.43|2917.73|2924.74|2917.04|2925.85|2918.15|2924.68|2916.98|33
1646119420000|2022-03-01 07:23:40|2924.75|2917.05|2924.73|2917.03|2925.14|2917.44|2924.73|2917.03|23
1646119430000|2022-03-01 07:23:50|2924.74|2917.04|2924.92|2917.22|2924.99|2917.29|2924.58|2916.88|36
1646119440000|2022-03-01 07:24:00|2925.07|2917.37|2925.93|2918.23|2926.6|2918.9|2925.04|2917.34|31
1646119450000|2022-03-01 07:24:10|2925.96|2918.26|2925.4|2917.7|2926.27|2918.57|2925.31|2917.61|29
1646119460000|2022-03-01 07:24:20|2925.26|2917.56|2924.64|2916.94|2925.49|2917.79|2924.58|2916.88|31
1646119470000|2022-03-01 07:24:30|2924.73|2917.03|2925.87|2918.17|2925.87|2918.17|2924.67|2916.97|34
1646119480000|2022-03-01 07:24:40|2925.86|2918.16|2925.62|2917.92|2925.87|2918.17|2925.32|2917.62|36
1646119490000|2022-03-01 07:24:50|2925.54|2917.84|2925.57|2917.87|2925.58|2917.88|2925.39|2917.69|33
1646119500000|2022-03-01 07:25:00|2925.48|2917.78|2924.82|2917.12|2925.55|2917.85|2924.77|2917.07|34
1646119510000|2022-03-01 07:25:10|2924.75|2917.05|2925.11|2917.41|2925.5|2917.8|2924.75|2917.05|31
1646119520000|2022-03-01 07:25:20|2925.09|2917.39|2925.12|2917.42|2925.22|2917.52|2924.9|2917.2|32
1646119530000|2022-03-01 07:25:30|2925.05|2917.35|2925.74|2918.04|2925.74|2918.04|2924.94|2917.24|32
1646119540000|2022-03-01 07:25:40|2925.51|2917.81|2925.3|2917.6|2925.51|2917.81|2925.2|2917.5|23
1646119550000|2022-03-01 07:25:50|2925.41|2917.71|2925.55|2917.85|2925.93|2918.23|2925.29|2917.59|36
1646119560000|2022-03-01 07:26:00|2925.54|2917.84|2924.5|2916.8|2925.61|2917.91|2924.22|2916.52|30
1646119570000|2022-03-01 07:26:10|2924.48|2916.78|2925.26|2917.56|2925.26|2917.56|2924.29|2916.59|35
1646119580000|2022-03-01 07:26:20|2925.23|2917.53|2925.18|2917.48|2925.45|2917.75|2925.13|2917.43|29
1646119590000|2022-03-01 07:26:30|2925.23|2917.53|2925.45|2917.75|2925.45|2917.75|2925.09|2917.39|29
1646119600000|2022-03-01 07:26:40|2925.21|2917.51|2925.46|2917.76|2925.46|2917.76|2925.18|2917.48|27
1646119610000|2022-03-01 07:26:50|2925.23|2917.53|2925.23|2917.53|2925.5|2917.8|2925.23|2917.53|19
1646119620000|2022-03-01 07:27:00|2925.3|2917.6|2925.26|2917.56|2925.3|2917.6|2925.19|2917.49|9
1646119630000|2022-03-01 07:27:10|2925.21|2917.51|2925.47|2917.77|2925.7|2918|2925.18|2917.48|23
1646119640000|2022-03-01 07:27:20|2925.4|2917.7|2924.4|2916.7|2925.46|2917.76|2924.36|2916.66|38
1646119650000|2022-03-01 07:27:30|2924.52|2916.82|2924.51|2916.81|2924.63|2916.93|2924.28|2916.58|28
1646119660000|2022-03-01 07:27:40|2924.19|2916.49|2923.91|2916.21|2924.23|2916.53|2923.46|2915.76|35
1646119670000|2022-03-01 07:27:50|2923.85|2916.15|2924.67|2916.97|2924.67|2916.97|2923.85|2916.15|34
1646119680000|2022-03-01 07:28:00|2924.59|2916.89|2924.78|2917.08|2924.78|2917.08|2924.58|2916.88|28
1646119690000|2022-03-01 07:28:10|2924.77|2917.07|2925.13|2917.43|2925.13|2917.43|2924.49|2916.79|31
1646119700000|2022-03-01 07:28:20|2925.28|2917.58|2926.25|2918.55|2926.25|2918.55|2925.14|2917.44|31
1646119710000|2022-03-01 07:28:30|2926.24|2918.54|2925.32|2917.62|2926.75|2919.05|2925.26|2917.56|32
1646119720000|2022-03-01 07:28:40|2925.35|2917.65|2925.47|2917.77|2925.8|2918.1|2925.19|2917.49|21
1646119730000|2022-03-01 07:28:50|2925.46|2917.76|2924.13|2916.43|2925.46|2917.76|2924.05|2916.35|36
1646119740000|2022-03-01 07:29:00|2924.1|2916.4|2924.48|2916.78|2924.67|2916.97|2924.05|2916.35|32
1646119750000|2022-03-01 07:29:10|2924.47|2916.77|2924.95|2917.25|2924.95|2917.25|2924.47|2916.77|29
1646119760000|2022-03-01 07:29:20|2924.98|2917.28|2927.43|2919.73|2927.48|2919.78|2924.98|2917.28|37
1646119770000|2022-03-01 07:29:30|2927.38|2919.68|2928.25|2920.55|2928.25|2920.55|2927.38|2919.68|35
1646119780000|2022-03-01 07:29:40|2928.26|2920.56|2927.19|2919.49|2928.29|2920.59|2927.07|2919.37|36
1646119790000|2022-03-01 07:29:50|2927.2|2919.5|2928.14|2920.44|2928.14|2920.44|2927.13|2919.43|31
1646119800000|2022-03-01 07:30:00|2928.19|2920.49|2926.82|2919.12|2928.32|2920.62|2926.62|2918.92|34
1646119810000|2022-03-01 07:30:10|2926.81|2919.11|2925.97|2918.27|2926.92|2919.22|2925.78|2918.08|35
1646119820000|2022-03-01 07:30:20|2925.99|2918.29|2926.44|2918.74|2926.75|2919.05|2925.88|2918.18|30
1646119830000|2022-03-01 07:30:30|2926.35|2918.65|2926.3|2918.6|2926.49|2918.79|2926.12|2918.42|30
1646119840000|2022-03-01 07:30:40|2926.34|2918.64|2926.63|2918.93|2926.63|2918.93|2926.28|2918.58|20
1646119850000|2022-03-01 07:30:50|2926.64|2918.94|2925.6|2917.9|2926.71|2919.01|2925.55|2917.85|29
1646119860000|2022-03-01 07:31:00|2925.64|2917.94|2925.07|2917.37|2925.7|2918|2925|2917.3|32
1646119870000|2022-03-01 07:31:10|2925|2917.3|2925.31|2917.61|2925.42|2917.72|2925|2917.3|30
1646119880000|2022-03-01 07:31:20|2925.29|2917.59|2924|2916.3|2925.29|2917.59|2923.69|2915.99|33
1646119890000|2022-03-01 07:31:30|2923.99|2916.29|2923.81|2916.11|2924.07|2916.37|2923.79|2916.09|10
1646119900000|2022-03-01 07:31:40|2923.82|2916.12|2923.88|2916.18|2923.95|2916.25|2923.66|2915.96|28
1646119910000|2022-03-01 07:31:50|2923.87|2916.17|2923.95|2916.25|2924.08|2916.38|2923.56|2915.86|25
1646119920000|2022-03-01 07:32:00|2924.12|2916.42|2924.48|2916.78|2924.49|2916.79|2924.09|2916.39|23
1646119930000|2022-03-01 07:32:10|2924.49|2916.79|2924.92|2917.22|2924.92|2917.22|2924.13|2916.43|31
1646119940000|2022-03-01 07:32:20|2924.98|2917.28|2925.06|2917.36|2925.28|2917.58|2924.67|2916.97|32
1646119950000|2022-03-01 07:32:30|2925.05|2917.35|2924.89|2917.19|2925.21|2917.51|2924.89|2917.19|21
1646119960000|2022-03-01 07:32:40|2924.86|2917.16|2924.21|2916.51|2924.92|2917.22|2924.19|2916.49|29
1646119970000|2022-03-01 07:32:50|2924.2|2916.5|2923.98|2916.28|2924.28|2916.58|2923.94|2916.24|31
1646119980000|2022-03-01 07:33:00|2924.14|2916.44|2924.07|2916.37|2924.14|2916.44|2923.98|2916.28|18
1646119990000|2022-03-01 07:33:10|2924.05|2916.35|2924.48|2916.78|2924.48|2916.78|2923.43|2915.73|38
1646120000000|2022-03-01 07:33:20|2924.56|2916.86|2924.86|2917.16|2924.93|2917.23|2924.56|2916.86|33
1646120010000|2022-03-01 07:33:30|2924.88|2917.18|2925.22|2917.52|2925.6|2917.9|2924.85|2917.15|31
1646120020000|2022-03-01 07:33:40|2925.19|2917.49|2925.11|2917.41|2925.27|2917.57|2925.03|2917.33|34
1646120030000|2022-03-01 07:33:50|2925.14|2917.44|2925.05|2917.35|2925.15|2917.45|2924.92|2917.22|14
1646120040000|2022-03-01 07:34:00|2925.06|2917.36|2924.98|2917.28|2925.07|2917.37|2924.88|2917.18|32
1646120050000|2022-03-01 07:34:10|2924.97|2917.27|2924.6|2916.9|2925.01|2917.31|2924.52|2916.82|35
1646120060000|2022-03-01 07:34:20|2924.63|2916.93|2924.74|2917.04|2924.76|2917.06|2924.59|2916.89|29
1646120070000|2022-03-01 07:34:30|2924.77|2917.07|2925.03|2917.33|2925.1|2917.4|2924.67|2916.97|23
1646120080000|2022-03-01 07:34:40|2925.04|2917.34|2925.22|2917.52|2925.28|2917.58|2924.96|2917.26|18
1646120090000|2022-03-01 07:34:50|2925.17|2917.47|2925.04|2917.34|2925.19|2917.49|2924.89|2917.19|30
1646120100000|2022-03-01 07:35:00|2925.03|2917.33|2924.99|2917.29|2925.13|2917.43|2924.92|2917.22|29
1646120110000|2022-03-01 07:35:10|2925|2917.3|2924.66|2916.96|2925.1|2917.4|2924.4|2916.7|29
1646120120000|2022-03-01 07:35:20|2924.68|2916.98|2924.79|2917.09|2924.84|2917.14|2924.55|2916.85|30
1646120130000|2022-03-01 07:35:30|2924.8|2917.1|2925.59|2917.89|2925.6|2917.9|2924.73|2917.03|33
1646120140000|2022-03-01 07:35:40|2925.61|2917.91|2925.94|2918.24|2926.03|2918.33|2925.45|2917.75|31
1646120150000|2022-03-01 07:35:50|2925.71|2918.01|2925.59|2917.89|2925.99|2918.29|2925.58|2917.88|24
1646120160000|2022-03-01 07:36:00|2925.58|2917.88|2924.89|2917.19|2925.62|2917.92|2924.85|2917.15|30
1646120170000|2022-03-01 07:36:10|2924.87|2917.17|2925.71|2918.01|2925.72|2918.02|2924.87|2917.17|35
1646120180000|2022-03-01 07:36:20|2925.69|2917.99|2925.65|2917.95|2925.77|2918.07|2925.58|2917.88|27
1646120190000|2022-03-01 07:36:30|2925.67|2917.97|2925.05|2917.35|2925.67|2917.97|2925.05|2917.35|29
1646120200000|2022-03-01 07:36:40|2925.04|2917.34|2925.1|2917.4|2925.33|2917.63|2925.04|2917.34|29
1646120210000|2022-03-01 07:36:50|2925.19|2917.49|2925.1|2917.4|2925.19|2917.49|2924.89|2917.19|23
1646120220000|2022-03-01 07:37:00|2925.02|2917.32|2924.87|2917.17|2925.06|2917.36|2924.52|2916.82|30
1646120230000|2022-03-01 07:37:10|2924.86|2917.16|2924.85|2917.15|2924.94|2917.24|2924.74|2917.04|23
1646120240000|2022-03-01 07:37:20|2924.83|2917.13|2924.97|2917.27|2925.22|2917.52|2924.8|2917.1|25
1646120250000|2022-03-01 07:37:30|2924.96|2917.26|2924.98|2917.28|2925.09|2917.39|2924.95|2917.25|25
1646120260000|2022-03-01 07:37:40|2925.1|2917.4|2925.34|2917.64|2925.34|2917.64|2924.86|2917.16|21
1646120270000|2022-03-01 07:37:50|2925.15|2917.45|2925.13|2917.43|2925.28|2917.58|2924.99|2917.29|17
1646120280000|2022-03-01 07:38:00|2925.16|2917.46|2925.37|2917.67|2925.63|2917.93|2925.11|2917.41|28
1646120290000|2022-03-01 07:38:10|2925.36|2917.66|2925.33|2917.63|2925.42|2917.72|2925.31|2917.61|25
1646120300000|2022-03-01 07:38:20|2925.3|2917.6|2925.19|2917.49|2925.46|2917.76|2925.19|2917.49|17
1646120310000|2022-03-01 07:38:30|2925.2|2917.5|2925.3|2917.6|2925.31|2917.61|2925.11|2917.41|23
1646120320000|2022-03-01 07:38:40|2925.23|2917.53|2925.14|2917.44|2925.24|2917.54|2924.97|2917.27|24
1646120330000|2022-03-01 07:38:50|2925.15|2917.45|2925.9|2918.2|2926.24|2918.54|2925.15|2917.45|25
1646120340000|2022-03-01 07:39:00|2925.93|2918.23|2927.68|2919.98|2927.87|2920.17|2925.79|2918.09|34
1646120350000|2022-03-01 07:39:10|2927.65|2919.95|2926.28|2918.58|2927.67|2919.97|2926|2918.3|36
1646120360000|2022-03-01 07:39:20|2926.27|2918.57|2926.84|2919.14|2926.94|2919.24|2926.21|2918.51|33
1646120370000|2022-03-01 07:39:30|2926.71|2919.01|2928.26|2920.56|2928.26|2920.56|2926.71|2919.01|31
1646120380000|2022-03-01 07:39:40|2928.27|2920.57|2926.98|2919.28|2928.27|2920.57|2926.75|2919.05|32
1646120390000|2022-03-01 07:39:50|2926.94|2919.24|2926.95|2919.25|2926.99|2919.29|2926.92|2919.22|18
1646120400000|2022-03-01 07:40:00|2926.9|2919.2|2926.36|2918.66|2926.9|2919.2|2926.27|2918.57|24
1646120410000|2022-03-01 07:40:10|2926.39|2918.69|2926.66|2918.96|2926.66|2918.96|2926.38|2918.68|21
1646120420000|2022-03-01 07:40:20|2926.67|2918.97|2926.76|2919.06|2926.84|2919.14|2926.49|2918.79|19
1646120430000|2022-03-01 07:40:30|2926.75|2919.05|2926.84|2919.14|2927.26|2919.56|2926.62|2918.92|25
1646120440000|2022-03-01 07:40:40|2926.81|2919.11|2927.07|2919.37|2927.17|2919.47|2926.37|2918.67|33
1646120450000|2022-03-01 07:40:50|2927.15|2919.45|2927.3|2919.6|2927.39|2919.69|2927.15|2919.45|16
1646120460000|2022-03-01 07:41:00|2927.31|2919.61|2927.45|2919.75|2927.48|2919.78|2927.31|2919.61|19
1646120470000|2022-03-01 07:41:10|2927.44|2919.74|2927.84|2920.14|2928.43|2920.73|2927.44|2919.74|28
1646120480000|2022-03-01 07:41:20|2927.9|2920.2|2928.09|2920.39|2928.31|2920.61|2927.89|2920.19|23
1646120490000|2022-03-01 07:41:30|2928.1|2920.4|2928.04|2920.34|2928.18|2920.48|2928|2920.3|13
1646120500000|2022-03-01 07:41:40|2928.03|2920.33|2927.72|2920.02|2928.29|2920.59|2927.42|2919.72|36
1646120510000|2022-03-01 07:41:50|2927.81|2920.11|2927.58|2919.88|2927.84|2920.14|2927.41|2919.71|32
1646120520000|2022-03-01 07:42:00|2927.59|2919.89|2927.45|2919.75|2927.61|2919.91|2927.42|2919.72|24
1646120530000|2022-03-01 07:42:10|2927.44|2919.74|2928.28|2920.58|2928.96|2921.26|2927.44|2919.74|30
1646120540000|2022-03-01 07:42:20|2928.34|2920.64|2928.05|2920.35|2928.34|2920.64|2927.79|2920.09|24
1646120550000|2022-03-01 07:42:30|2928.06|2920.36|2927.25|2919.55|2928.08|2920.38|2927.23|2919.53|29
1646120560000|2022-03-01 07:42:40|2927.23|2919.53|2926.79|2919.09|2927.41|2919.71|2926.69|2918.99|25
1646120570000|2022-03-01 07:42:50|2926.87|2919.17|2926.9|2919.2|2927.41|2919.71|2926.82|2919.12|31
1646120580000|2022-03-01 07:43:00|2926.89|2919.19|2924.2|2916.5|2926.93|2919.23|2924.04|2916.34|31
1646120590000|2022-03-01 07:43:10|2924.19|2916.49|2922.86|2915.16|2924.19|2916.49|2922.86|2915.16|33
1646120600000|2022-03-01 07:43:20|2923.02|2915.32|2921.65|2913.95|2923.3|2915.6|2921.52|2913.82|38
1646120610000|2022-03-01 07:43:30|2921.63|2913.93|2921.76|2914.06|2922.04|2914.34|2921.6|2913.9|33
1646120620000|2022-03-01 07:43:40|2921.84|2914.14|2921.77|2914.07|2921.89|2914.19|2921.39|2913.69|36
1646120630000|2022-03-01 07:43:50|2921.74|2914.04|2920.25|2912.55|2921.83|2914.13|2920.09|2912.39|37
1646120640000|2022-03-01 07:44:00|2920.21|2912.51|2920.24|2912.54|2920.88|2913.18|2920.13|2912.43|36
1646120650000|2022-03-01 07:44:10|2920.26|2912.56|2919|2911.3|2920.28|2912.58|2918.82|2911.12|34
1646120660000|2022-03-01 07:44:20|2919.23|2911.53|2919.15|2911.45|2919.79|2912.09|2919.09|2911.39|37
1646120670000|2022-03-01 07:44:30|2919.18|2911.48|2919.24|2911.54|2919.35|2911.65|2918.98|2911.28|39
1646120680000|2022-03-01 07:44:40|2919.25|2911.55|2919.11|2911.41|2919.27|2911.57|2919.05|2911.35|30
1646120690000|2022-03-01 07:44:50|2919.03|2911.33|2919.37|2911.67|2919.37|2911.67|2918.86|2911.16|31
1646120700000|2022-03-01 07:45:00|2919.39|2911.69|2919.39|2911.69|2919.74|2912.04|2919.09|2911.39|37
1646120710000|2022-03-01 07:45:10|2919.43|2911.73|2919.34|2911.64|2919.48|2911.78|2918.94|2911.24|32
1646120720000|2022-03-01 07:45:20|2919.43|2911.73|2920.09|2912.39|2920.51|2912.81|2919.1|2911.4|36
1646120730000|2022-03-01 07:45:30|2920.08|2912.38|2921|2913.3|2921.2|2913.5|2920.08|2912.38|31
1646120740000|2022-03-01 07:45:40|2921.19|2913.49|2920.62|2912.92|2921.69|2913.99|2920.62|2912.92|38
1646120750000|2022-03-01 07:45:50|2920.78|2913.08|2921.11|2913.41|2921.43|2913.73|2920.73|2913.03|32
1646120760000|2022-03-01 07:46:00|2921.16|2913.46|2921.22|2913.52|2921.35|2913.65|2921.04|2913.34|34
1646120770000|2022-03-01 07:46:10|2921.12|2913.42|2921.93|2914.23|2921.93|2914.23|2921.12|2913.42|32
1646120780000|2022-03-01 07:46:20|2922.01|2914.31|2922.41|2914.71|2922.42|2914.72|2922.01|2914.31|21
1646120790000|2022-03-01 07:46:30|2922.32|2914.62|2922.94|2915.24|2922.94|2915.24|2922.32|2914.62|19
1646120800000|2022-03-01 07:46:40|2922.96|2915.26|2923.03|2915.33|2923.03|2915.33|2922.94|2915.24|16
1646120810000|2022-03-01 07:46:50|2923.02|2915.32|2922.89|2915.19|2923.08|2915.38|2922.84|2915.14|21
1646120820000|2022-03-01 07:47:00|2922.82|2915.12|2921.91|2914.21|2923.03|2915.33|2921.91|2914.21|25
1646120830000|2022-03-01 07:47:10|2921.93|2914.23|2921.26|2913.56|2921.93|2914.23|2921.19|2913.49|34
1646120840000|2022-03-01 07:47:20|2921.22|2913.52|2921.72|2914.02|2921.89|2914.19|2921.22|2913.52|34
1646120850000|2022-03-01 07:47:30|2921.55|2913.85|2921.56|2913.86|2921.81|2914.11|2921.36|2913.66|35
1646120860000|2022-03-01 07:47:40|2921.43|2913.73|2922.83|2915.13|2922.83|2915.13|2921.36|2913.66|37
1646120870000|2022-03-01 07:47:50|2922.95|2915.25|2922.39|2914.69|2923.1|2915.4|2922.39|2914.69|26
1646120880000|2022-03-01 07:48:00|2922.46|2914.76|2922.46|2914.76|2922.63|2914.93|2921.99|2914.29|31
1646120890000|2022-03-01 07:48:10|2922.45|2914.75|2922.13|2914.43|2922.45|2914.75|2922.1|2914.4|24
1646120900000|2022-03-01 07:48:20|2922.11|2914.41|2922.32|2914.62|2922.96|2915.26|2922.11|2914.41|21
1646120910000|2022-03-01 07:48:30|2922.35|2914.65|2921.55|2913.85|2922.35|2914.65|2921.51|2913.81|32
1646120920000|2022-03-01 07:48:40|2921.56|2913.86|2921.33|2913.63|2921.56|2913.86|2921.3|2913.6|17
1646120930000|2022-03-01 07:48:50|2921.2|2913.5|2919.96|2912.26|2921.21|2913.51|2919.96|2912.26|27
1646120940000|2022-03-01 07:49:00|2920.11|2912.41|2920.07|2912.37|2920.45|2912.75|2919.99|2912.29|31
1646120950000|2022-03-01 07:49:10|2920.05|2912.35|2920.81|2913.11|2920.83|2913.13|2920.05|2912.35|28
1646120960000|2022-03-01 07:49:20|2920.85|2913.15|2920.46|2912.76|2921.53|2913.83|2920.44|2912.74|28
1646120970000|2022-03-01 07:49:30|2920.5|2912.8|2920.53|2912.83|2920.57|2912.87|2920.42|2912.72|16
1646120980000|2022-03-01 07:49:40|2920.49|2912.79|2920.58|2912.88|2920.74|2913.04|2920.44|2912.74|23
1646120990000|2022-03-01 07:49:50|2920.59|2912.89|2921.15|2913.45|2921.39|2913.69|2920.48|2912.78|28
1646121000000|2022-03-01 07:50:00|2921.27|2913.57|2921.13|2913.43|2921.39|2913.69|2920.97|2913.27|32
1646121010000|2022-03-01 07:50:10|2921.12|2913.42|2921.43|2913.73|2921.43|2913.73|2921.1|2913.4|12
1646121020000|2022-03-01 07:50:20|2921.35|2913.65|2921.54|2913.84|2922.35|2914.65|2921.17|2913.47|24
1646121030000|2022-03-01 07:50:30|2921.47|2913.77|2921.64|2913.94|2921.69|2913.99|2921.42|2913.72|17
1646121040000|2022-03-01 07:50:40|2921.69|2913.99|2921.68|2913.98|2921.78|2914.08|2921.67|2913.97|12
1646121050000|2022-03-01 07:50:50|2921.67|2913.97|2922.12|2914.42|2922.12|2914.42|2921.66|2913.96|17
1646121060000|2022-03-01 07:51:00|2922.11|2914.41|2922.92|2915.22|2923.25|2915.55|2922.07|2914.37|23
1646121070000|2022-03-01 07:51:10|2922.81|2915.11|2923.01|2915.31|2923.17|2915.47|2922.81|2915.11|25
1646121080000|2022-03-01 07:51:20|2923.13|2915.43|2922.88|2915.18|2923.23|2915.53|2922.78|2915.08|25
1646121090000|2022-03-01 07:51:30|2922.93|2915.23|2923.16|2915.46|2923.58|2915.88|2922.77|2915.07|23
1646121100000|2022-03-01 07:51:40|2923.11|2915.41|2923.04|2915.34|2923.19|2915.49|2922.85|2915.15|19
1646121110000|2022-03-01 07:51:50|2923.09|2915.39|2922.49|2914.79|2923.33|2915.63|2922.43|2914.73|32
1646121120000|2022-03-01 07:52:00|2922.5|2914.8|2922.77|2915.07|2923.12|2915.42|2922.44|2914.74|31
1646121130000|2022-03-01 07:52:10|2922.79|2915.09|2922.9|2915.2|2923.37|2915.67|2922.79|2915.09|16
1646121140000|2022-03-01 07:52:20|2922.94|2915.24|2924.3|2916.6|2924.38|2916.68|2922.94|2915.24|28
1646121150000|2022-03-01 07:52:30|2924.08|2916.38|2925.7|2918|2926.21|2918.51|2924.08|2916.38|33
1646121160000|2022-03-01 07:52:40|2925.82|2918.12|2925.71|2918.01|2926.51|2918.81|2925.62|2917.92|38
1646121170000|2022-03-01 07:52:50|2925.74|2918.04|2925.32|2917.62|2925.9|2918.2|2925.32|2917.62|33
1646121180000|2022-03-01 07:53:00|2925.31|2917.61|2925.21|2917.51|2925.51|2917.81|2924.67|2916.97|36
1646121190000|2022-03-01 07:53:10|2925.34|2917.64|2924.9|2917.2|2925.34|2917.64|2924.83|2917.13|25
1646121200000|2022-03-01 07:53:20|2924.83|2917.13|2924.61|2916.91|2924.86|2917.16|2924.33|2916.63|32
1646121210000|2022-03-01 07:53:30|2924.6|2916.9|2924.76|2917.06|2924.77|2917.07|2924.48|2916.78|18
1646121220000|2022-03-01 07:53:40|2924.75|2917.05|2924.94|2917.24|2925.04|2917.34|2924.74|2917.04|29
1646121230000|2022-03-01 07:53:50|2924.95|2917.25|2925.16|2917.46|2925.39|2917.69|2924.69|2916.99|30
1646121240000|2022-03-01 07:54:00|2925.18|2917.48|2924.98|2917.28|2925.18|2917.48|2924.34|2916.64|29
1646121250000|2022-03-01 07:54:10|2924.97|2917.27|2925.13|2917.43|2925.2|2917.5|2924.68|2916.98|33
1646121260000|2022-03-01 07:54:20|2925.16|2917.46|2924.12|2916.42|2925.5|2917.8|2924.12|2916.42|26
1646121270000|2022-03-01 07:54:30|2924.1|2916.4|2924.21|2916.51|2924.3|2916.6|2924.04|2916.34|23
1646121280000|2022-03-01 07:54:40|2924.13|2916.43|2922.88|2915.18|2924.19|2916.49|2922.88|2915.18|26
1646121290000|2022-03-01 07:54:50|2922.86|2915.16|2923.27|2915.57|2923.4|2915.7|2922.77|2915.07|26
1646121300000|2022-03-01 07:55:00|2923.28|2915.58|2923.71|2916.01|2923.94|2916.24|2923.19|2915.49|34
1646121310000|2022-03-01 07:55:10|2923.8|2916.1|2923.09|2915.39|2923.85|2916.15|2922.97|2915.27|36
1646121320000|2022-03-01 07:55:20|2923.27|2915.57|2923.32|2915.62|2923.42|2915.72|2923.27|2915.57|28
1646121330000|2022-03-01 07:55:30|2923.3|2915.6|2923.95|2916.25|2924.15|2916.45|2923.29|2915.59|25
1646121340000|2022-03-01 07:55:40|2923.96|2916.26|2924.23|2916.53|2924.63|2916.93|2923.96|2916.26|27
1646121350000|2022-03-01 07:55:50|2924.24|2916.54|2924.13|2916.43|2924.48|2916.78|2923.94|2916.24|28
1646121360000|2022-03-01 07:56:00|2924.17|2916.47|2925.02|2917.32|2925.02|2917.32|2924.12|2916.42|34
1646121370000|2022-03-01 07:56:10|2924.96|2917.26|2924.78|2917.08|2925.19|2917.49|2924.75|2917.05|21
1646121380000|2022-03-01 07:56:20|2924.86|2917.16|2924.08|2916.38|2924.89|2917.19|2923.91|2916.21|23
1646121390000|2022-03-01 07:56:30|2924.09|2916.39|2924.71|2917.01|2924.71|2917.01|2924.04|2916.34|35
1646121400000|2022-03-01 07:56:40|2924.73|2917.03|2924.43|2916.73|2924.75|2917.05|2924.39|2916.69|24
1646121410000|2022-03-01 07:56:50|2924.48|2916.78|2924.6|2916.9|2924.61|2916.91|2924.37|2916.67|18
1646121420000|2022-03-01 07:57:00|2924.62|2916.92|2924.85|2917.15|2924.93|2917.23|2924.62|2916.92|19
1646121430000|2022-03-01 07:57:10|2924.81|2917.11|2924.62|2916.92|2924.81|2917.11|2924.52|2916.82|22
1646121440000|2022-03-01 07:57:20|2924.71|2917.01|2924.24|2916.54|2924.99|2917.29|2924|2916.3|30
1646121450000|2022-03-01 07:57:30|2924.26|2916.56|2924.89|2917.19|2924.97|2917.27|2924.26|2916.56|22
1646121460000|2022-03-01 07:57:40|2924.88|2917.18|2925.38|2917.68|2925.65|2917.95|2924.88|2917.18|23
1646121470000|2022-03-01 07:57:50|2925.33|2917.63|2924.31|2916.61|2925.37|2917.67|2924.23|2916.53|26
1646121480000|2022-03-01 07:58:00|2924.42|2916.72|2923.87|2916.17|2924.46|2916.76|2923.87|2916.17|32
1646121490000|2022-03-01 07:58:10|2923.86|2916.16|2924.24|2916.54|2924.26|2916.56|2923.86|2916.16|18
1646121500000|2022-03-01 07:58:20|2924.23|2916.53|2923.93|2916.23|2924.23|2916.53|2923.83|2916.13|26
1646121510000|2022-03-01 07:58:30|2923.97|2916.27|2923.8|2916.1|2924.11|2916.41|2923.8|2916.1|28
1646121520000|2022-03-01 07:58:40|2923.87|2916.17|2924.98|2917.28|2924.98|2917.28|2923.87|2916.17|32
1646121530000|2022-03-01 07:58:50|2925|2917.3|2925.52|2917.82|2925.52|2917.82|2924.51|2916.81|30
1646121540000|2022-03-01 07:59:00|2925.58|2917.88|2924.83|2917.13|2925.58|2917.88|2924.5|2916.8|32
1646121550000|2022-03-01 07:59:10|2924.74|2917.04|2924.76|2917.06|2924.83|2917.13|2924.63|2916.93|27
1646121560000|2022-03-01 07:59:20|2924.7|2917|2925.21|2917.51|2925.31|2917.61|2924.69|2916.99|26
1646121570000|2022-03-01 07:59:30|2925.16|2917.46|2926.77|2919.07|2926.77|2919.07|2925.16|2917.46|36
1646121580000|2022-03-01 07:59:40|2926.74|2919.04|2925.91|2918.21|2926.74|2919.04|2925.74|2918.04|29
1646121590000|2022-03-01 07:59:50|2925.93|2918.23|2926.04|2918.34|2926.32|2918.62|2925.72|2918.02|34
1646121600000|2022-03-01 08:00:00|2926.08|2918.38|2926.06|2918.36|2926.31|2918.61|2925.98|2918.28|30
1646121610000|2022-03-01 08:00:10|2926.05|2918.35|2925.74|2918.04|2926.11|2918.41|2924.81|2917.11|36
1646121620000|2022-03-01 08:00:20|2925.76|2918.06|2926.69|2918.99|2926.72|2919.02|2925.14|2917.44|34
1646121630000|2022-03-01 08:00:30|2927.12|2919.42|2926.66|2918.96|2927.69|2919.99|2926.66|2918.96|34
1646121640000|2022-03-01 08:00:40|2926.4|2918.7|2926.23|2918.53|2927.07|2919.37|2926.12|2918.42|38
1646121650000|2022-03-01 08:00:50|2926.46|2918.76|2926.2|2918.5|2926.5|2918.8|2925.94|2918.24|37
1646121660000|2022-03-01 08:01:00|2926.32|2918.62|2926.92|2919.22|2927.4|2919.7|2926.13|2918.43|38
1646121670000|2022-03-01 08:01:10|2927.46|2919.76|2927.38|2919.68|2927.95|2920.25|2926.86|2919.16|36
1646121680000|2022-03-01 08:01:20|2927.08|2919.38|2926.44|2918.74|2927.19|2919.49|2926.39|2918.69|33
1646121690000|2022-03-01 08:01:30|2926.47|2918.77|2925.81|2918.11|2926.55|2918.85|2925.46|2917.76|36
1646121700000|2022-03-01 08:01:40|2925.9|2918.2|2927.01|2919.31|2927.1|2919.4|2925.68|2917.98|30
1646121710000|2022-03-01 08:01:50|2927|2919.3|2926.73|2919.03|2927.03|2919.33|2926.62|2918.92|36
1646121720000|2022-03-01 08:02:00|2926.57|2918.87|2927.38|2919.68|2927.38|2919.68|2925.67|2917.97|38
1646121730000|2022-03-01 08:02:10|2927.57|2919.87|2926.94|2919.24|2928.15|2920.45|2926.94|2919.24|37
1646121740000|2022-03-01 08:02:20|2926.8|2919.1|2927.01|2919.31|2927.01|2919.31|2926.35|2918.65|38
1646121750000|2022-03-01 08:02:30|2927.22|2919.52|2926.89|2919.19|2927.87|2920.17|2926.55|2918.85|36
1646121760000|2022-03-01 08:02:40|2926.96|2919.26|2927.66|2919.96|2927.71|2920.01|2926.85|2919.15|32
1646121770000|2022-03-01 08:02:50|2927.65|2919.95|2928.71|2921.01|2928.81|2921.11|2927.4|2919.7|32
1646121780000|2022-03-01 08:03:00|2929.33|2921.63|2929.57|2921.87|2930.23|2922.53|2928.85|2921.15|39
1646121790000|2022-03-01 08:03:10|2929.6|2921.9|2930.66|2922.96|2930.85|2923.15|2929.6|2921.9|31
1646121800000|2022-03-01 08:03:20|2930.61|2922.91|2930.02|2922.32|2930.72|2923.02|2929.97|2922.27|29
1646121810000|2022-03-01 08:03:30|2930.03|2922.33|2929.87|2922.17|2930.04|2922.34|2929.62|2921.92|30
1646121820000|2022-03-01 08:03:40|2929.88|2922.18|2930.49|2922.79|2930.53|2922.83|2929.77|2922.07|17
1646121830000|2022-03-01 08:03:50|2930.36|2922.66|2930.21|2922.51|2930.36|2922.66|2929.87|2922.17|28
1646121840000|2022-03-01 08:04:00|2930.18|2922.48|2930.5|2922.8|2930.5|2922.8|2929.65|2921.95|32
1646121850000|2022-03-01 08:04:10|2930.59|2922.89|2932.1|2924.4|2932.59|2924.89|2930.54|2922.84|35
1646121860000|2022-03-01 08:04:20|2932.11|2924.41|2932.77|2925.07|2932.77|2925.07|2931.91|2924.21|35
1646121870000|2022-03-01 08:04:30|2932.78|2925.08|2933.34|2925.64|2933.43|2925.73|2932.74|2925.04|27
1646121880000|2022-03-01 08:04:40|2933.41|2925.71|2932.72|2925.02|2933.66|2925.96|2932.29|2924.59|32
1646121890000|2022-03-01 08:04:50|2932.78|2925.08|2933.08|2925.38|2933.54|2925.84|2932.69|2924.99|36
1646121900000|2022-03-01 08:05:00|2933.09|2925.39|2933.61|2925.91|2933.78|2926.08|2933.04|2925.34|31
1646121910000|2022-03-01 08:05:10|2933.75|2926.05|2931.62|2923.92|2933.75|2926.05|2931.62|2923.92|37
1646121920000|2022-03-01 08:05:20|2931.56|2923.86|2930.96|2923.26|2931.57|2923.87|2930.96|2923.26|36
1646121930000|2022-03-01 08:05:30|2930.98|2923.28|2931.01|2923.31|2931.22|2923.52|2930.73|2923.03|34
1646121940000|2022-03-01 08:05:40|2931|2923.3|2931.12|2923.42|2931.42|2923.72|2930.78|2923.08|33
1646121950000|2022-03-01 08:05:50|2931.07|2923.37|2930.59|2922.89|2931.23|2923.53|2930.5|2922.8|30
1646121960000|2022-03-01 08:06:00|2930.62|2922.92|2930.98|2923.28|2931.08|2923.38|2930.41|2922.71|32
1646121970000|2022-03-01 08:06:10|2931.03|2923.33|2931.58|2923.88|2932.09|2924.39|2930.98|2923.28|33
1646121980000|2022-03-01 08:06:20|2931.63|2923.93|2932.53|2924.83|2932.62|2924.92|2931.63|2923.93|29
1646121990000|2022-03-01 08:06:30|2932.54|2924.84|2932.87|2925.17|2933.24|2925.54|2932.4|2924.7|34
1646122000000|2022-03-01 08:06:40|2932.97|2925.27|2932.18|2924.48|2933.08|2925.38|2931.96|2924.26|34
1646122010000|2022-03-01 08:06:50|2932.21|2924.51|2932|2924.3|2932.24|2924.54|2931.91|2924.21|30
1646122020000|2022-03-01 08:07:00|2932.03|2924.33|2933.2|2925.5|2933.29|2925.59|2931.94|2924.24|29
1646122030000|2022-03-01 08:07:10|2933.18|2925.48|2932.73|2925.03|2933.18|2925.48|2932.57|2924.87|26
1646122040000|2022-03-01 08:07:20|2932.7|2925|2932.97|2925.27|2933.08|2925.38|2932.61|2924.91|23
1646122050000|2022-03-01 08:07:30|2932.87|2925.17|2932.96|2925.26|2932.96|2925.26|2932.65|2924.95|27
1646122060000|2022-03-01 08:07:40|2933.03|2925.33|2932.73|2925.03|2933.03|2925.33|2932.73|2925.03|20
1646122070000|2022-03-01 08:07:50|2932.58|2924.88|2931.83|2924.13|2932.58|2924.88|2931.83|2924.13|34
1646122080000|2022-03-01 08:08:00|2931.92|2924.22|2931.07|2923.37|2932.02|2924.32|2931.07|2923.37|34
1646122090000|2022-03-01 08:08:10|2930.84|2923.14|2929.51|2921.81|2931.12|2923.42|2929.4|2921.7|39
1646122100000|2022-03-01 08:08:20|2929.42|2921.72|2927.21|2919.51|2929.42|2921.72|2927.12|2919.42|39
1646122110000|2022-03-01 08:08:30|2926.98|2919.28|2925|2917.3|2927.26|2919.56|2924.96|2917.26|36
1646122120000|2022-03-01 08:08:40|2925.06|2917.36|2926.21|2918.51|2926.3|2918.6|2925.04|2917.34|38
1646122130000|2022-03-01 08:08:50|2926.18|2918.48|2924.98|2917.28|2926.18|2918.48|2924.98|2917.28|36
1646122140000|2022-03-01 08:09:00|2925.01|2917.31|2927.26|2919.56|2927.6|2919.9|2924.86|2917.16|38
1646122150000|2022-03-01 08:09:10|2927.39|2919.69|2928.42|2920.72|2928.42|2920.72|2927.39|2919.69|34
1646122160000|2022-03-01 08:09:20|2928.46|2920.76|2927.4|2919.7|2928.51|2920.81|2927.28|2919.58|37
1646122170000|2022-03-01 08:09:30|2927.41|2919.71|2928.51|2920.81|2928.51|2920.81|2927.13|2919.43|32
1646122180000|2022-03-01 08:09:40|2928.32|2920.62|2927.89|2920.19|2928.98|2921.28|2927.89|2920.19|39
1646122190000|2022-03-01 08:09:50|2927.69|2919.99|2927.97|2920.27|2928.5|2920.8|2927.53|2919.83|33
1646122200000|2022-03-01 08:10:00|2927.94|2920.24|2927.89|2920.19|2927.94|2920.24|2927.41|2919.71|31
1646122210000|2022-03-01 08:10:10|2927.99|2920.29|2927.25|2919.55|2928.08|2920.38|2927.22|2919.52|31
1646122220000|2022-03-01 08:10:20|2927.26|2919.56|2926.69|2918.99|2927.26|2919.56|2926.14|2918.44|29
1646122230000|2022-03-01 08:10:30|2926.7|2919|2927.25|2919.55|2927.25|2919.55|2926.7|2919|21
1646122240000|2022-03-01 08:10:40|2927.27|2919.57|2926.47|2918.77|2927.64|2919.94|2926.47|2918.77|31
1646122250000|2022-03-01 08:10:50|2926.53|2918.83|2926.68|2918.98|2927.14|2919.44|2926.5|2918.8|36
1646122260000|2022-03-01 08:11:00|2926.71|2919.01|2926.36|2918.66|2926.77|2919.07|2926.1|2918.4|35
1646122270000|2022-03-01 08:11:10|2926.31|2918.61|2925.34|2917.64|2926.37|2918.67|2925.34|2917.64|32
1646122280000|2022-03-01 08:11:20|2925.35|2917.65|2925.66|2917.96|2926.04|2918.34|2925.03|2917.33|35
1646122290000|2022-03-01 08:11:30|2925.67|2917.97|2925.98|2918.28|2926.32|2918.62|2925.59|2917.89|38
1646122300000|2022-03-01 08:11:40|2926.07|2918.37|2926.03|2918.33|2926.21|2918.51|2926.03|2918.33|29
1646122310000|2022-03-01 08:11:50|2926.07|2918.37|2925.42|2917.72|2926.1|2918.4|2925.42|2917.72|30
1646122320000|2022-03-01 08:12:00|2925.46|2917.76|2925.88|2918.18|2926.12|2918.42|2925.46|2917.76|36
1646122330000|2022-03-01 08:12:10|2925.94|2918.24|2926.44|2918.74|2926.47|2918.77|2925.91|2918.21|29
1646122340000|2022-03-01 08:12:20|2926.45|2918.75|2926.23|2918.53|2926.78|2919.08|2925.93|2918.23|34
1646122350000|2022-03-01 08:12:30|2926.28|2918.58|2925.79|2918.09|2926.28|2918.58|2925.78|2918.08|25
1646122360000|2022-03-01 08:12:40|2925.8|2918.1|2926.33|2918.63|2926.34|2918.64|2925.79|2918.09|25
1646122370000|2022-03-01 08:12:50|2926.34|2918.64|2926.05|2918.35|2926.34|2918.64|2925.73|2918.03|27
1646122380000|2022-03-01 08:13:00|2926.1|2918.4|2926.15|2918.45|2926.22|2918.52|2925.86|2918.16|32
1646122390000|2022-03-01 08:13:10|2926.09|2918.39|2926.91|2919.21|2927.68|2919.98|2926.09|2918.39|34
1646122400000|2022-03-01 08:13:20|2926.84|2919.14|2926.07|2918.37|2926.95|2919.25|2926.07|2918.37|31
1646122410000|2022-03-01 08:13:30|2926.08|2918.38|2924.96|2917.26|2926.09|2918.39|2924.85|2917.15|36
1646122420000|2022-03-01 08:13:40|2924.93|2917.23|2925.38|2917.68|2925.47|2917.77|2924.93|2917.23|37
1646122430000|2022-03-01 08:13:50|2925.37|2917.67|2925.32|2917.62|2926.31|2918.61|2925.32|2917.62|31
1646122440000|2022-03-01 08:14:00|2925.29|2917.59|2924.44|2916.74|2925.41|2917.71|2924.44|2916.74|29
1646122450000|2022-03-01 08:14:10|2924.32|2916.62|2924.91|2917.21|2924.91|2917.21|2924.32|2916.62|32
1646122460000|2022-03-01 08:14:20|2924.95|2917.25|2925.49|2917.79|2925.62|2917.92|2924.46|2916.76|34
1646122470000|2022-03-01 08:14:30|2925.55|2917.85|2925.38|2917.68|2925.71|2918.01|2925.31|2917.61|37
1646122480000|2022-03-01 08:14:40|2925.41|2917.71|2925.6|2917.9|2925.6|2917.9|2925.19|2917.49|27
1646122490000|2022-03-01 08:14:50|2925.59|2917.89|2925.37|2917.67|2926.21|2918.51|2925.37|2917.67|29
1646122500000|2022-03-01 08:15:00|2925.36|2917.66|2925.23|2917.53|2925.46|2917.76|2925.07|2917.37|37
1646122510000|2022-03-01 08:15:10|2925.26|2917.56|2924.95|2917.25|2925.36|2917.66|2924.78|2917.08|38
1646122520000|2022-03-01 08:15:20|2924.94|2917.24|2926.17|2918.47|2926.3|2918.6|2924.91|2917.21|35
1646122530000|2022-03-01 08:15:30|2926.15|2918.45|2924.3|2916.6|2926.44|2918.74|2923.85|2916.15|33
1646122540000|2022-03-01 08:15:40|2924.16|2916.46|2924.54|2916.84|2924.74|2917.04|2923.8|2916.1|38
1646122550000|2022-03-01 08:15:50|2924.51|2916.81|2924.89|2917.19|2924.97|2917.27|2923.6|2915.9|37
1646122560000|2022-03-01 08:16:00|2924.82|2917.12|2924.49|2916.79|2924.98|2917.28|2924.05|2916.35|33
1646122570000|2022-03-01 08:16:10|2924.5|2916.8|2924.46|2916.76|2925.08|2917.38|2924.3|2916.6|35
1646122580000|2022-03-01 08:16:20|2924.49|2916.79|2923.91|2916.21|2924.52|2916.82|2923.37|2915.67|38
1646122590000|2022-03-01 08:16:30|2923.95|2916.25|2924.33|2916.63|2924.38|2916.68|2923.95|2916.25|36
1646122600000|2022-03-01 08:16:40|2924.3|2916.6|2924.21|2916.51|2924.58|2916.88|2924.19|2916.49|30
1646122610000|2022-03-01 08:16:50|2924.29|2916.59|2924.48|2916.78|2924.59|2916.89|2924.12|2916.42|33
1646122620000|2022-03-01 08:17:00|2924.6|2916.9|2924.79|2917.09|2925.26|2917.56|2924.4|2916.7|35
1646122630000|2022-03-01 08:17:10|2924.81|2917.11|2924.22|2916.52|2924.92|2917.22|2924.19|2916.49|36
1646122640000|2022-03-01 08:17:20|2924.16|2916.46|2924.81|2917.11|2924.81|2917.11|2924.05|2916.35|28
1646122650000|2022-03-01 08:17:30|2924.78|2917.08|2924.98|2917.28|2925.16|2917.46|2924.47|2916.77|33
1646122660000|2022-03-01 08:17:40|2924.83|2917.13|2925.86|2918.16|2925.98|2918.28|2924.64|2916.94|32
1646122670000|2022-03-01 08:17:50|2925.87|2918.17|2926.05|2918.35|2926.43|2918.73|2925.63|2917.93|34
1646122680000|2022-03-01 08:18:00|2925.97|2918.27|2927.06|2919.36|2927.25|2919.55|2925.7|2918|32
1646122690000|2022-03-01 08:18:10|2927.3|2919.6|2927.37|2919.67|2927.94|2920.24|2926.83|2919.13|34
1646122700000|2022-03-01 08:18:20|2927.3|2919.6|2926.76|2919.06|2927.35|2919.65|2926.53|2918.83|35
1646122710000|2022-03-01 08:18:30|2926.89|2919.19|2927.76|2920.06|2928.06|2920.36|2926.79|2919.09|33
1646122720000|2022-03-01 08:18:40|2927.73|2920.03|2928.3|2920.6|2928.61|2920.91|2927.73|2920.03|32
1646122730000|2022-03-01 08:18:50|2928.26|2920.56|2928.68|2920.98|2929.42|2921.72|2928.15|2920.45|32
1646122740000|2022-03-01 08:19:00|2928.62|2920.92|2928.78|2921.08|2929.02|2921.32|2928.31|2920.61|37
1646122750000|2022-03-01 08:19:10|2928.82|2921.12|2928.94|2921.24|2929.37|2921.67|2928.74|2921.04|28
1646122760000|2022-03-01 08:19:20|2929.37|2921.67|2929.74|2922.04|2929.8|2922.1|2929.11|2921.41|33
1646122770000|2022-03-01 08:19:30|2929.52|2921.82|2929.3|2921.6|2929.53|2921.83|2929.05|2921.35|33
1646122780000|2022-03-01 08:19:40|2929.31|2921.61|2929.09|2921.39|2929.38|2921.68|2929.09|2921.39|20
1646122790000|2022-03-01 08:19:50|2929.11|2921.41|2928.92|2921.22|2929.35|2921.65|2928.43|2920.73|32
1646122800000|2022-03-01 08:20:00|2928.97|2921.27|2929.04|2921.34|2929.37|2921.67|2928.46|2920.76|37
1646122810000|2022-03-01 08:20:10|2928.99|2921.29|2928.55|2920.85|2929.24|2921.54|2928.53|2920.83|27
1646122820000|2022-03-01 08:20:20|2928.58|2920.88|2928.91|2921.21|2929.2|2921.5|2928.58|2920.88|36
1646122830000|2022-03-01 08:20:30|2928.88|2921.18|2928.07|2920.37|2929.01|2921.31|2927.82|2920.12|34
1646122840000|2022-03-01 08:20:40|2928.12|2920.42|2928.82|2921.12|2928.82|2921.12|2928.05|2920.35|34
1646122850000|2022-03-01 08:20:50|2928.79|2921.09|2929.33|2921.63|2929.71|2922.01|2928.76|2921.06|35
1646122860000|2022-03-01 08:21:00|2929.36|2921.66|2929.03|2921.33|2929.93|2922.23|2929.03|2921.33|35
1646122870000|2022-03-01 08:21:10|2928.84|2921.14|2929.31|2921.61|2929.31|2921.61|2928.61|2920.91|31
1646122880000|2022-03-01 08:21:20|2929.33|2921.63|2929.48|2921.78|2929.54|2921.84|2929.16|2921.46|27
1646122890000|2022-03-01 08:21:30|2929.47|2921.77|2929.41|2921.71|2929.71|2922.01|2929.2|2921.5|32
1646122900000|2022-03-01 08:21:40|2929.49|2921.79|2929.76|2922.06|2929.82|2922.12|2929.31|2921.61|28
1646122910000|2022-03-01 08:21:50|2929.77|2922.07|2930|2922.3|2930.23|2922.53|2929.76|2922.06|18
1646122920000|2022-03-01 08:22:00|2930.01|2922.31|2935.41|2927.71|2936.41|2928.71|2929.86|2922.16|37
1646122930000|2022-03-01 08:22:10|2934.88|2927.18|2934.05|2926.35|2935.93|2928.23|2934.05|2926.35|39
1646122940000|2022-03-01 08:22:20|2933.82|2926.12|2930.1|2922.4|2933.82|2926.12|2929.87|2922.17|38
1646122950000|2022-03-01 08:22:30|2929.83|2922.13|2923.26|2915.56|2929.97|2922.27|2923.25|2915.55|39
1646122960000|2022-03-01 08:22:40|2923.19|2915.49|2922.62|2914.92|2923.2|2915.5|2921|2913.3|38
1646122970000|2022-03-01 08:22:50|2922.73|2915.03|2923.13|2915.43|2924.04|2916.34|2922.5|2914.8|38
1646122980000|2022-03-01 08:23:00|2922.91|2915.21|2920.95|2913.25|2922.91|2915.21|2920.95|2913.25|39
1646122990000|2022-03-01 08:23:10|2920.88|2913.18|2916.35|2908.65|2920.97|2913.27|2916.12|2908.42|40
1646123000000|2022-03-01 08:23:20|2916.23|2908.53|2914.82|2907.12|2916.23|2908.53|2913.83|2906.13|40
1646123010000|2022-03-01 08:23:30|2914.88|2907.18|2915.53|2907.83|2915.59|2907.89|2913.88|2906.18|39
1646123020000|2022-03-01 08:23:40|2915.6|2907.9|2916.31|2908.61|2916.61|2908.91|2915.01|2907.31|38
1646123030000|2022-03-01 08:23:50|2916.48|2908.78|2919.02|2911.32|2919.13|2911.43|2916.32|2908.62|38
1646123040000|2022-03-01 08:24:00|2919.24|2911.54|2916.34|2908.64|2919.24|2911.54|2916.34|2908.64|40
1646123050000|2022-03-01 08:24:10|2916.25|2908.55|2916.93|2909.23|2917.27|2909.57|2916.01|2908.31|35
1646123060000|2022-03-01 08:24:20|2916.91|2909.21|2921.32|2913.62|2921.32|2913.62|2916.91|2909.21|38
1646123070000|2022-03-01 08:24:30|2921.28|2913.58|2921.89|2914.19|2921.89|2914.19|2920.21|2912.51|39
1646123080000|2022-03-01 08:24:40|2921.97|2914.27|2920.64|2912.94|2922.27|2914.57|2920.63|2912.93|36
1646123090000|2022-03-01 08:24:50|2920.56|2912.86|2919.08|2911.38|2920.66|2912.96|2918.67|2910.97|37
1646123100000|2022-03-01 08:25:00|2919.02|2911.32|2917.99|2910.29|2919.05|2911.35|2917.99|2910.29|35
1646123110000|2022-03-01 08:25:10|2918.06|2910.36|2916.23|2908.53|2918.52|2910.82|2915.71|2908.01|38
1646123120000|2022-03-01 08:25:20|2916.34|2908.64|2914.35|2906.65|2916.41|2908.71|2914.35|2906.65|39
1646123130000|2022-03-01 08:25:30|2913.85|2906.15|2913.23|2905.53|2913.89|2906.19|2912.23|2904.53|37
1646123140000|2022-03-01 08:25:40|2913.25|2905.55|2913.4|2905.7|2913.58|2905.88|2912.74|2905.04|39
1646123150000|2022-03-01 08:25:50|2913.34|2905.64|2913.78|2906.08|2914.27|2906.57|2913|2905.3|35
1646123160000|2022-03-01 08:26:00|2913.81|2906.11|2915.13|2907.43|2915.4|2907.7|2913.81|2906.11|39
1646123170000|2022-03-01 08:26:10|2915.17|2907.47|2916.81|2909.11|2916.85|2909.15|2914.87|2907.17|36
1646123180000|2022-03-01 08:26:20|2916.68|2908.98|2917.09|2909.39|2917.32|2909.62|2916.32|2908.62|34
1646123190000|2022-03-01 08:26:30|2917.04|2909.34|2919.54|2911.84|2919.54|2911.84|2917.04|2909.34|35
1646123200000|2022-03-01 08:26:40|2919.64|2911.94|2918.72|2911.02|2919.67|2911.97|2918.39|2910.69|35
1646123210000|2022-03-01 08:26:50|2918.64|2910.94|2917.93|2910.23|2918.99|2911.29|2917.4|2909.7|37
1646123220000|2022-03-01 08:27:00|2917.76|2910.06|2918.08|2910.38|2918.23|2910.53|2917.48|2909.78|33
1646123230000|2022-03-01 08:27:10|2918.09|2910.39|2919.7|2912|2919.72|2912.02|2918.06|2910.36|36
1646123240000|2022-03-01 08:27:20|2919.8|2912.1|2919.64|2911.94|2919.8|2912.1|2919.43|2911.73|33
1646123250000|2022-03-01 08:27:30|2919.82|2912.12|2919.43|2911.73|2919.95|2912.25|2919.43|2911.73|34
1646123260000|2022-03-01 08:27:40|2919.37|2911.67|2920.19|2912.49|2920.39|2912.69|2918.96|2911.26|38
1646123270000|2022-03-01 08:27:50|2920.35|2912.65|2919.97|2912.27|2920.35|2912.65|2919.8|2912.1|35
1646123280000|2022-03-01 08:28:00|2920.08|2912.38|2920.91|2913.21|2921.26|2913.56|2920.07|2912.37|37
1646123290000|2022-03-01 08:28:10|2920.94|2913.24|2921.03|2913.33|2921.2|2913.5|2920.92|2913.22|32
1646123300000|2022-03-01 08:28:20|2921.04|2913.34|2921.6|2913.9|2921.6|2913.9|2920.93|2913.23|30
1646123310000|2022-03-01 08:28:30|2921.54|2913.84|2922.7|2915|2922.7|2915|2921.54|2913.84|36
1646123320000|2022-03-01 08:28:40|2922.69|2914.99|2922.27|2914.57|2923.08|2915.38|2922.07|2914.37|34
1646123330000|2022-03-01 08:28:50|2922.33|2914.63|2925.09|2917.39|2925.09|2917.39|2922.21|2914.51|29
1646123340000|2022-03-01 08:29:00|2925.86|2918.16|2925.56|2917.86|2926.02|2918.32|2925.43|2917.73|36
1646123350000|2022-03-01 08:29:10|2925.57|2917.87|2927.5|2919.8|2927.5|2919.8|2925.34|2917.64|36
1646123360000|2022-03-01 08:29:20|2927.2|2919.5|2928.8|2921.1|2929.43|2921.73|2927.2|2919.5|35
1646123370000|2022-03-01 08:29:30|2928.65|2920.95|2928.84|2921.14|2929.64|2921.94|2928.53|2920.83|38
1646123380000|2022-03-01 08:29:40|2928.71|2921.01|2927.88|2920.18|2929.19|2921.49|2927.88|2920.18|36
1646123390000|2022-03-01 08:29:50|2927.95|2920.25|2929.7|2922|2929.86|2922.16|2927.95|2920.25|38
1646123400000|2022-03-01 08:30:00|2929.61|2921.91|2929.46|2921.76|2931.05|2923.35|2929.46|2921.76|37
1646123410000|2022-03-01 08:30:10|2929.43|2921.73|2927.64|2919.94|2929.54|2921.84|2927.28|2919.58|40
1646123420000|2022-03-01 08:30:20|2927.52|2919.82|2927.54|2919.84|2927.58|2919.88|2927|2919.3|36
1646123430000|2022-03-01 08:30:30|2927.48|2919.78|2927.96|2920.26|2928.57|2920.87|2927.25|2919.55|35
1646123440000|2022-03-01 08:30:40|2927.44|2919.74|2928.3|2920.6|2928.38|2920.68|2927.22|2919.52|33
1646123450000|2022-03-01 08:30:50|2928.29|2920.59|2927.09|2919.39|2928.29|2920.59|2926.26|2918.56|39
1646123460000|2022-03-01 08:31:00|2927.15|2919.45|2925.52|2917.82|2927.57|2919.87|2925.47|2917.77|34
1646123470000|2022-03-01 08:31:10|2925.55|2917.85|2922.55|2914.85|2925.56|2917.86|2922.27|2914.57|37
1646123480000|2022-03-01 08:31:20|2922.58|2914.88|2923.32|2915.62|2923.89|2916.19|2922.53|2914.83|38
1646123490000|2022-03-01 08:31:30|2922.97|2915.27|2923.23|2915.53|2924.04|2916.34|2922.85|2915.15|29
1646123500000|2022-03-01 08:31:40|2923.15|2915.45|2922.05|2914.35|2923.28|2915.58|2922.05|2914.35|32
1646123510000|2022-03-01 08:31:50|2922.08|2914.38|2922.71|2915.01|2922.84|2915.14|2921.75|2914.05|31
1646123520000|2022-03-01 08:32:00|2922.86|2915.16|2922.92|2915.22|2922.92|2915.22|2921.86|2914.16|35
1646123530000|2022-03-01 08:32:10|2922.75|2915.05|2922.53|2914.83|2922.95|2915.25|2922.52|2914.82|20
1646123540000|2022-03-01 08:32:20|2922.34|2914.64|2921.93|2914.23|2922.44|2914.74|2921.85|2914.15|36
1646123550000|2022-03-01 08:32:30|2921.92|2914.22|2922.95|2915.25|2923.98|2916.28|2921.78|2914.08|38
1646123560000|2022-03-01 08:32:40|2923.07|2915.37|2923.32|2915.62|2923.78|2916.08|2922.67|2914.97|31
1646123570000|2022-03-01 08:32:50|2923.15|2915.45|2923.31|2915.61|2923.41|2915.71|2922.61|2914.91|34
1646123580000|2022-03-01 08:33:00|2923.35|2915.65|2922.88|2915.18|2923.79|2916.09|2922.84|2915.14|30
1646123590000|2022-03-01 08:33:10|2922.77|2915.07|2923.53|2915.83|2923.87|2916.17|2922.77|2915.07|33
1646123600000|2022-03-01 08:33:20|2923.56|2915.86|2923.73|2916.03|2923.79|2916.09|2923.41|2915.71|31
1646123610000|2022-03-01 08:33:30|2923.74|2916.04|2923.01|2915.31|2924.1|2916.4|2923.01|2915.31|30
1646123620000|2022-03-01 08:33:40|2922.96|2915.26|2923.01|2915.31|2923.03|2915.33|2922.79|2915.09|32
1646123630000|2022-03-01 08:33:50|2922.71|2915.01|2922.8|2915.1|2923.08|2915.38|2922.69|2914.99|31
1646123640000|2022-03-01 08:34:00|2922.78|2915.08|2920.83|2913.13|2922.91|2915.21|2920.7|2913|32
1646123650000|2022-03-01 08:34:10|2921.01|2913.31|2924.17|2916.47|2924.17|2916.47|2921.01|2913.31|35
1646123660000|2022-03-01 08:34:20|2924.54|2916.84|2924.95|2917.25|2925.27|2917.57|2924.37|2916.67|36
1646123670000|2022-03-01 08:34:30|2925.23|2917.53|2926.55|2918.85|2926.7|2919|2925.07|2917.37|36
1646123680000|2022-03-01 08:34:40|2926.53|2918.83|2925.96|2918.26|2926.58|2918.88|2925.03|2917.33|37
1646123690000|2022-03-01 08:34:50|2926.08|2918.38|2926.31|2918.61|2926.44|2918.74|2925.58|2917.88|34
1646123700000|2022-03-01 08:35:00|2926.33|2918.63|2927.17|2919.47|2927.17|2919.47|2926.14|2918.44|33
1646123710000|2022-03-01 08:35:10|2926.98|2919.28|2929.04|2921.34|2929.59|2921.89|2926.91|2919.21|33
1646123720000|2022-03-01 08:35:20|2928.51|2920.81|2927.6|2919.9|2928.51|2920.81|2927.48|2919.78|33
1646123730000|2022-03-01 08:35:30|2927.47|2919.77|2928.1|2920.4|2928.1|2920.4|2927.35|2919.65|35
1646123740000|2022-03-01 08:35:40|2928.2|2920.5|2928.07|2920.37|2928.41|2920.71|2927.83|2920.13|26
1646123750000|2022-03-01 08:35:50|2928.1|2920.4|2927.75|2920.05|2928.34|2920.64|2927.66|2919.96|36
1646123760000|2022-03-01 08:36:00|2927.69|2919.99|2926.73|2919.03|2927.69|2919.99|2926.5|2918.8|34
1646123770000|2022-03-01 08:36:10|2926.57|2918.87|2926.91|2919.21|2927.13|2919.43|2926.51|2918.81|38
1646123780000|2022-03-01 08:36:20|2927.3|2919.6|2926.28|2918.58|2927.5|2919.8|2926.12|2918.42|35
1646123790000|2022-03-01 08:36:30|2926.29|2918.59|2927.72|2920.02|2928.05|2920.35|2926.29|2918.59|38
1646123800000|2022-03-01 08:36:40|2927.77|2920.07|2928.62|2920.92|2928.7|2921|2927.66|2919.96|31
1646123810000|2022-03-01 08:36:50|2928.17|2920.47|2927.91|2920.21|2928.28|2920.58|2927.43|2919.73|34
1646123820000|2022-03-01 08:37:00|2928.02|2920.32|2928.27|2920.57|2928.36|2920.66|2927.88|2920.18|28
1646123830000|2022-03-01 08:37:10|2928.24|2920.54|2926.73|2919.03|2928.38|2920.68|2926.48|2918.78|40
1646123840000|2022-03-01 08:37:20|2926.76|2919.06|2926.09|2918.39|2926.9|2919.2|2925.91|2918.21|38
1646123850000|2022-03-01 08:37:30|2925.98|2918.28|2927.36|2919.66|2927.36|2919.66|2925.98|2918.28|36
1646123860000|2022-03-01 08:37:40|2927.37|2919.67|2928.18|2920.48|2928.21|2920.51|2927.33|2919.63|32
1646123870000|2022-03-01 08:37:50|2928.19|2920.49|2929.34|2921.64|2929.39|2921.69|2928.03|2920.33|34
1646123880000|2022-03-01 08:38:00|2929.2|2921.5|2930.04|2922.34|2930.18|2922.48|2928.76|2921.06|33
1646123890000|2022-03-01 08:38:10|2930.11|2922.41|2929.59|2921.89|2931.42|2923.72|2929.55|2921.85|39
1646123900000|2022-03-01 08:38:20|2929.42|2921.72|2927.65|2919.95|2929.53|2921.83|2927.65|2919.95|40
1646123910000|2022-03-01 08:38:30|2927.77|2920.07|2927.45|2919.75|2927.98|2920.28|2927.04|2919.34|37
1646123920000|2022-03-01 08:38:40|2927.66|2919.96|2926.02|2918.32|2927.66|2919.96|2925.89|2918.19|38
1646123930000|2022-03-01 08:38:50|2925.87|2918.17|2925.14|2917.44|2926.63|2918.93|2925.05|2917.35|37
1646123940000|2022-03-01 08:39:00|2924.91|2917.21|2924.94|2917.24|2925.35|2917.65|2924.17|2916.47|38
1646123950000|2022-03-01 08:39:10|2925.26|2917.56|2925.36|2917.66|2925.96|2918.26|2925.1|2917.4|33
1646123960000|2022-03-01 08:39:20|2925.86|2918.16|2927.93|2920.23|2928.03|2920.33|2925.86|2918.16|36
1646123970000|2022-03-01 08:39:30|2927.94|2920.24|2927.79|2920.09|2927.94|2920.24|2927.34|2919.64|34
1646123980000|2022-03-01 08:39:40|2927.74|2920.04|2926.16|2918.46|2927.74|2920.04|2926.07|2918.37|34
1646123990000|2022-03-01 08:39:50|2926.29|2918.59|2926.35|2918.65|2926.9|2919.2|2925.97|2918.27|37
1646124000000|2022-03-01 08:40:00|2926.37|2918.67|2925.04|2917.34|2927.05|2919.35|2924.98|2917.28|30
1646124010000|2022-03-01 08:40:10|2925.03|2917.33|2925.68|2917.98|2926.19|2918.49|2924.93|2917.23|30
1646124020000|2022-03-01 08:40:20|2925.4|2917.7|2927.39|2919.69|2927.39|2919.69|2925.4|2917.7|37
1646124030000|2022-03-01 08:40:30|2927.03|2919.33|2928.06|2920.36|2928.23|2920.53|2927.03|2919.33|35
1646124040000|2022-03-01 08:40:40|2928.07|2920.37|2928.1|2920.4|2928.19|2920.49|2927.95|2920.25|26
1646124050000|2022-03-01 08:40:50|2927.98|2920.28|2927.58|2919.88|2928.29|2920.59|2927.54|2919.84|18
1646124060000|2022-03-01 08:41:00|2927.74|2920.04|2930.02|2922.32|2930.02|2922.32|2927.6|2919.9|36
1646124070000|2022-03-01 08:41:10|2929.43|2921.73|2929.45|2921.75|2929.61|2921.91|2928.86|2921.16|32
1646124080000|2022-03-01 08:41:20|2929.44|2921.74|2929.79|2922.09|2929.95|2922.25|2929.28|2921.58|31
1646124090000|2022-03-01 08:41:30|2930.06|2922.36|2930.11|2922.41|2930.57|2922.87|2929.72|2922.02|32
1646124100000|2022-03-01 08:41:40|2929.97|2922.27|2929.78|2922.08|2930.47|2922.77|2929.76|2922.06|32
1646124110000|2022-03-01 08:41:50|2929.9|2922.2|2929.51|2921.81|2930.53|2922.83|2929.25|2921.55|28
1646124120000|2022-03-01 08:42:00|2929.72|2922.02|2931.32|2923.62|2931.44|2923.74|2929.72|2922.02|25
1646124130000|2022-03-01 08:42:10|2931.33|2923.63|2931.51|2923.81|2932.37|2924.67|2931.22|2923.52|31
1646124140000|2022-03-01 08:42:20|2931.5|2923.8|2930.58|2922.88|2931.5|2923.8|2929.93|2922.23|36
1646124150000|2022-03-01 08:42:30|2930.74|2923.04|2930.11|2922.41|2930.77|2923.07|2929.76|2922.06|37
1646124160000|2022-03-01 08:42:40|2930.14|2922.44|2929.79|2922.09|2930.27|2922.57|2929.59|2921.89|33
1646124170000|2022-03-01 08:42:50|2929.95|2922.25|2930.66|2922.96|2930.75|2923.05|2929.83|2922.13|31
1646124180000|2022-03-01 08:43:00|2930.6|2922.9|2929.03|2921.33|2930.67|2922.97|2929.03|2921.33|36
1646124190000|2022-03-01 08:43:10|2929.02|2921.32|2929.86|2922.16|2930.01|2922.31|2928.84|2921.14|34
1646124200000|2022-03-01 08:43:20|2929.99|2922.29|2930.05|2922.35|2930.28|2922.58|2929.77|2922.07|33
1646124210000|2022-03-01 08:43:30|2930.06|2922.36|2929.8|2922.1|2930.07|2922.37|2929.33|2921.63|24
1646124220000|2022-03-01 08:43:40|2929.87|2922.17|2929.44|2921.74|2929.93|2922.23|2929.34|2921.64|29
1646124230000|2022-03-01 08:43:50|2929.53|2921.83|2929.48|2921.78|2929.88|2922.18|2929.4|2921.7|28
1646124240000|2022-03-01 08:44:00|2929.55|2921.85|2929.7|2922|2930.18|2922.48|2928.91|2921.21|39
1646124250000|2022-03-01 08:44:10|2929.71|2922.01|2930.04|2922.34|2930.05|2922.35|2929.71|2922.01|27
1646124260000|2022-03-01 08:44:20|2930.06|2922.36|2930.32|2922.62|2930.91|2923.21|2930|2922.3|24
1646124270000|2022-03-01 08:44:30|2930.43|2922.73|2930.33|2922.63|2930.43|2922.73|2929.79|2922.09|29
1646124280000|2022-03-01 08:44:40|2930.39|2922.69|2930.35|2922.65|2930.91|2923.21|2929.98|2922.28|33
1646124290000|2022-03-01 08:44:50|2930.25|2922.55|2931.28|2923.58|2931.41|2923.71|2930.25|2922.55|31
1646124300000|2022-03-01 08:45:00|2931.26|2923.56|2932.6|2924.9|2932.62|2924.92|2931.2|2923.5|35
1646124310000|2022-03-01 08:45:10|2932.65|2924.95|2932.93|2925.23|2932.93|2925.23|2932.52|2924.82|23
1646124320000|2022-03-01 08:45:20|2933.02|2925.32|2935.02|2927.32|2935.59|2927.89|2933.02|2925.32|36
1646124330000|2022-03-01 08:45:30|2935.08|2927.38|2933.23|2925.53|2935.12|2927.42|2933.23|2925.53|35
1646124340000|2022-03-01 08:45:40|2932.94|2925.24|2931.66|2923.96|2932.94|2925.24|2931.43|2923.73|34
1646124350000|2022-03-01 08:45:50|2931.58|2923.88|2931.43|2923.73|2932.15|2924.45|2931.21|2923.51|35
1646124360000|2022-03-01 08:46:00|2931.42|2923.72|2930.98|2923.28|2931.5|2923.8|2930.89|2923.19|38
1646124370000|2022-03-01 08:46:10|2930.93|2923.23|2930.19|2922.49|2931|2923.3|2930.18|2922.48|34
1646124380000|2022-03-01 08:46:20|2930.2|2922.5|2929.09|2921.39|2930.28|2922.58|2928.97|2921.27|36
1646124390000|2022-03-01 08:46:30|2929.08|2921.38|2928.03|2920.33|2929.46|2921.76|2927.99|2920.29|36
1646124400000|2022-03-01 08:46:40|2928.41|2920.71|2929.1|2921.4|2929.59|2921.89|2928.21|2920.51|36
1646124410000|2022-03-01 08:46:50|2929.13|2921.43|2929.73|2922.03|2931.02|2923.32|2929.13|2921.43|36
1646124420000|2022-03-01 08:47:00|2929.72|2922.02|2928.93|2921.23|2929.79|2922.09|2928.81|2921.11|36
1646124430000|2022-03-01 08:47:10|2929.09|2921.39|2929.73|2922.03|2929.78|2922.08|2928.86|2921.16|36
1646124440000|2022-03-01 08:47:20|2929.61|2921.91|2929.65|2921.95|2929.89|2922.19|2929.15|2921.45|27
1646124450000|2022-03-01 08:47:30|2929.33|2921.63|2928.39|2920.69|2929.33|2921.63|2928.33|2920.63|31
1646124460000|2022-03-01 08:47:40|2928.45|2920.75|2929.29|2921.59|2929.46|2921.76|2928.25|2920.55|29
1646124470000|2022-03-01 08:47:50|2929.16|2921.46|2929.33|2921.63|2929.34|2921.64|2929.12|2921.42|30
1646124480000|2022-03-01 08:48:00|2929.3|2921.6|2928.94|2921.24|2929.34|2921.64|2928.6|2920.9|40
1646124490000|2022-03-01 08:48:10|2928.95|2921.25|2928.97|2921.27|2929.42|2921.72|2928.69|2920.99|33
1646124500000|2022-03-01 08:48:20|2928.92|2921.22|2927.42|2919.72|2929.13|2921.43|2927.05|2919.35|34
1646124510000|2022-03-01 08:48:30|2927.5|2919.8|2926.77|2919.07|2927.74|2920.04|2926.38|2918.68|38
1646124520000|2022-03-01 08:48:40|2926.88|2919.18|2927.19|2919.49|2927.88|2920.18|2926.85|2919.15|33
1646124530000|2022-03-01 08:48:50|2927.36|2919.66|2926.59|2918.89|2927.36|2919.66|2926.35|2918.65|33
1646124540000|2022-03-01 08:49:00|2926.57|2918.87|2927.55|2919.85|2928|2920.3|2926.23|2918.53|38
1646124550000|2022-03-01 08:49:10|2927.54|2919.84|2926.71|2919.01|2927.87|2920.17|2926.69|2918.99|35
1646124560000|2022-03-01 08:49:20|2926.75|2919.05|2926.3|2918.6|2926.86|2919.16|2926.24|2918.54|30
1646124570000|2022-03-01 08:49:30|2926.33|2918.63|2925.88|2918.18|2926.37|2918.67|2925.72|2918.02|32
1646124580000|2022-03-01 08:49:40|2925.89|2918.19|2924.94|2917.24|2926|2918.3|2924.94|2917.24|28
1646124590000|2022-03-01 08:49:50|2924.89|2917.19|2925.73|2918.03|2925.89|2918.19|2924.89|2917.19|34
1646124600000|2022-03-01 08:50:00|2925.8|2918.1|2926.08|2918.38|2926.28|2918.58|2925.76|2918.06|33
1646124610000|2022-03-01 08:50:10|2926.06|2918.36|2925.5|2917.8|2926.19|2918.49|2925.5|2917.8|33
1646124620000|2022-03-01 08:50:20|2925.51|2917.81|2925.59|2917.89|2925.98|2918.28|2925.25|2917.55|34
1646124630000|2022-03-01 08:50:30|2925.72|2918.02|2924.98|2917.28|2925.72|2918.02|2924.67|2916.97|27
1646124640000|2022-03-01 08:50:40|2925.05|2917.35|2927.22|2919.52|2927.24|2919.54|2925.05|2917.35|26
1646124650000|2022-03-01 08:50:50|2927.27|2919.57|2926.93|2919.23|2927.27|2919.57|2926.91|2919.21|27
1646124660000|2022-03-01 08:51:00|2926.99|2919.29|2927.46|2919.76|2927.47|2919.77|2926.75|2919.05|25
1646124670000|2022-03-01 08:51:10|2927.47|2919.77|2926.77|2919.07|2927.68|2919.98|2926.75|2919.05|33
1646124680000|2022-03-01 08:51:20|2926.74|2919.04|2925.05|2917.35|2926.8|2919.1|2925.03|2917.33|36
1646124690000|2022-03-01 08:51:30|2924.75|2917.05|2924.98|2917.28|2925.13|2917.43|2924.61|2916.91|22
1646124700000|2022-03-01 08:51:40|2924.99|2917.29|2924.27|2916.57|2925.11|2917.41|2924.26|2916.56|33
1646124710000|2022-03-01 08:51:50|2924.29|2916.59|2924.7|2917|2924.84|2917.14|2924.11|2916.41|36
1646124720000|2022-03-01 08:52:00|2924.72|2917.02|2924.64|2916.94|2925.17|2917.47|2924.25|2916.55|34
1646124730000|2022-03-01 08:52:10|2924.65|2916.95|2924.16|2916.46|2924.94|2917.24|2923.84|2916.14|36
1646124740000|2022-03-01 08:52:20|2924.18|2916.48|2924.19|2916.49|2924.39|2916.69|2924.1|2916.4|34
1646124750000|2022-03-01 08:52:30|2924.17|2916.47|2924.35|2916.65|2925.13|2917.43|2924.1|2916.4|34
1646124760000|2022-03-01 08:52:40|2924.21|2916.51|2923.1|2915.4|2924.21|2916.51|2922.98|2915.28|37
1646124770000|2022-03-01 08:52:50|2923.12|2915.42|2922.85|2915.15|2923.15|2915.45|2922.64|2914.94|37
1646124780000|2022-03-01 08:53:00|2922.81|2915.11|2922.98|2915.28|2923.38|2915.68|2922.69|2914.99|30
1646124790000|2022-03-01 08:53:10|2922.94|2915.24|2922.97|2915.27|2923.08|2915.38|2922.71|2915.01|30
1646124800000|2022-03-01 08:53:20|2922.86|2915.16|2923.24|2915.54|2923.35|2915.65|2922.81|2915.11|31
1646124810000|2022-03-01 08:53:30|2923.19|2915.49|2924.97|2917.27|2924.97|2917.27|2923.14|2915.44|35
1646124820000|2022-03-01 08:53:40|2924.9|2917.2|2924.76|2917.06|2925.6|2917.9|2924.25|2916.55|39
1646124830000|2022-03-01 08:53:50|2924.69|2916.99|2924.69|2916.99|2925.36|2917.66|2924.55|2916.85|33
1646124840000|2022-03-01 08:54:00|2924.65|2916.95|2925.09|2917.39|2925.21|2917.51|2924.46|2916.76|28
1646124850000|2022-03-01 08:54:10|2925.15|2917.45|2925.56|2917.86|2925.6|2917.9|2925|2917.3|34
1646124860000|2022-03-01 08:54:20|2925.15|2917.45|2924.86|2917.16|2925.47|2917.77|2924.86|2917.16|31
1646124870000|2022-03-01 08:54:30|2924.94|2917.24|2924.98|2917.28|2925.16|2917.46|2924.8|2917.1|17
1646124880000|2022-03-01 08:54:40|2925.26|2917.56|2925.06|2917.36|2925.87|2918.17|2924.84|2917.14|26
1646124890000|2022-03-01 08:54:50|2924.93|2917.23|2923.94|2916.24|2925.04|2917.34|2923.67|2915.97|38
1646124900000|2022-03-01 08:55:00|2923.96|2916.26|2923.87|2916.17|2923.96|2916.26|2923.01|2915.31|37
1646124910000|2022-03-01 08:55:10|2923.91|2916.21|2924.6|2916.9|2924.6|2916.9|2923.83|2916.13|32
1646124920000|2022-03-01 08:55:20|2924.84|2917.14|2924.43|2916.73|2925.03|2917.33|2924.09|2916.39|35
1646124930000|2022-03-01 08:55:30|2924.52|2916.82|2925.26|2917.56|2925.26|2917.56|2924.39|2916.69|37
1646124940000|2022-03-01 08:55:40|2925.27|2917.57|2925.12|2917.42|2925.51|2917.81|2924.64|2916.94|34
1646124950000|2022-03-01 08:55:50|2924.98|2917.28|2924.92|2917.22|2925.13|2917.43|2924.55|2916.85|31
1646124960000|2022-03-01 08:56:00|2924.87|2917.17|2924.01|2916.31|2924.99|2917.29|2923.83|2916.13|33
1646124970000|2022-03-01 08:56:10|2924.03|2916.33|2923.82|2916.12|2924.07|2916.37|2923.77|2916.07|24
1646124980000|2022-03-01 08:56:20|2923.8|2916.1|2923.8|2916.1|2924.1|2916.4|2923.79|2916.09|32
1646124990000|2022-03-01 08:56:30|2923.84|2916.14|2923.11|2915.41|2923.91|2916.21|2922.9|2915.2|33
1646125000000|2022-03-01 08:56:40|2923|2915.3|2923.35|2915.65|2923.41|2915.71|2922.98|2915.28|34
1646125010000|2022-03-01 08:56:50|2923.34|2915.64|2923.17|2915.47|2923.38|2915.68|2922.98|2915.28|36
1646125020000|2022-03-01 08:57:00|2923.14|2915.44|2922.26|2914.56|2923.54|2915.84|2922.24|2914.54|37
1646125030000|2022-03-01 08:57:10|2922.36|2914.66|2921.12|2913.42|2922.36|2914.66|2920.91|2913.21|36
1646125040000|2022-03-01 08:57:20|2921.14|2913.44|2921.17|2913.47|2921.27|2913.57|2920.95|2913.25|25
1646125050000|2022-03-01 08:57:30|2921.13|2913.43|2921.58|2913.88|2921.69|2913.99|2921.04|2913.34|24
1646125060000|2022-03-01 08:57:40|2921.42|2913.72|2921.47|2913.77|2921.61|2913.91|2920.97|2913.27|33
1646125070000|2022-03-01 08:57:50|2921.28|2913.58|2921.6|2913.9|2921.6|2913.9|2921.28|2913.58|21
1646125080000|2022-03-01 08:58:00|2921.57|2913.87|2921.68|2913.98|2921.86|2914.16|2921.5|2913.8|29
1646125090000|2022-03-01 08:58:10|2921.76|2914.06|2923.06|2915.36|2923.06|2915.36|2921.65|2913.95|19
1646125100000|2022-03-01 08:58:20|2922.87|2915.17|2923.58|2915.88|2923.9|2916.2|2922.87|2915.17|35
1646125110000|2022-03-01 08:58:30|2923.59|2915.89|2925.03|2917.33|2925.11|2917.41|2923.59|2915.89|36
1646125120000|2022-03-01 08:58:40|2924.84|2917.14|2926.14|2918.44|2926.53|2918.83|2924.75|2917.05|36
1646125130000|2022-03-01 08:58:50|2926.03|2918.33|2925.9|2918.2|2926.03|2918.33|2925.59|2917.89|33
1646125140000|2022-03-01 08:59:00|2925.83|2918.13|2926.32|2918.62|2926.61|2918.91|2925.68|2917.98|34
1646125150000|2022-03-01 08:59:10|2926.33|2918.63|2929.52|2921.82|2929.69|2921.99|2926.09|2918.39|33
1646125160000|2022-03-01 08:59:20|2929.21|2921.51|2930.79|2923.09|2931.41|2923.71|2929.21|2921.51|36
1646125170000|2022-03-01 08:59:30|2930.83|2923.13|2929.82|2922.12|2930.93|2923.23|2929.82|2922.12|29
1646125180000|2022-03-01 08:59:40|2929.8|2922.1|2929.75|2922.05|2929.88|2922.18|2926.65|2918.95|37
1646125190000|2022-03-01 08:59:50|2929.66|2921.96|2929.07|2921.37|2929.73|2922.03|2929.07|2921.37|31
1646125200000|2022-03-01 09:00:00|2928.97|2921.27|2927.54|2919.84|2928.97|2921.27|2927.49|2919.79|38
1646125210000|2022-03-01 09:00:10|2927.53|2919.83|2926.05|2918.35|2927.82|2920.12|2926.02|2918.32|33
1646125220000|2022-03-01 09:00:20|2926.13|2918.43|2925.98|2918.28|2926.34|2918.64|2925.62|2917.92|38
1646125230000|2022-03-01 09:00:30|2926.02|2918.32|2926.17|2918.47|2926.19|2918.49|2925.86|2918.16|34
1646125240000|2022-03-01 09:00:40|2926.14|2918.44|2924.54|2916.84|2926.15|2918.45|2923.28|2915.58|36
1646125250000|2022-03-01 09:00:50|2924.84|2917.14|2925.79|2918.09|2925.91|2918.21|2923.54|2915.84|40
1646125260000|2022-03-01 09:01:00|2925.82|2918.12|2926.77|2919.07|2927.56|2919.86|2925.82|2918.12|36
1646125270000|2022-03-01 09:01:10|2926.76|2919.06|2926.69|2918.99|2927.32|2919.62|2926.4|2918.7|35
1646125280000|2022-03-01 09:01:20|2926.55|2918.85|2925.47|2917.77|2926.87|2919.17|2925.46|2917.76|32
1646125290000|2022-03-01 09:01:30|2925.5|2917.8|2925.67|2917.97|2926.31|2918.61|2925.3|2917.6|36
1646125300000|2022-03-01 09:01:40|2925.65|2917.95|2923.29|2915.59|2925.65|2917.95|2923.11|2915.41|38
1646125310000|2022-03-01 09:01:50|2923.25|2915.55|2920.96|2913.26|2923.25|2915.55|2920.79|2913.09|39
1646125320000|2022-03-01 09:02:00|2921.02|2913.32|2921.48|2913.78|2922.11|2914.41|2920.87|2913.17|37
1646125330000|2022-03-01 09:02:10|2921.42|2913.72|2921.57|2913.87|2922.23|2914.53|2921.38|2913.68|37
1646125340000|2022-03-01 09:02:20|2921.58|2913.88|2922.27|2914.57|2923.04|2915.34|2921.48|2913.78|36
1646125350000|2022-03-01 09:02:30|2922.22|2914.52|2921.57|2913.87|2922.66|2914.96|2921.57|2913.87|35
1646125360000|2022-03-01 09:02:40|2921.6|2913.9|2921.79|2914.09|2921.98|2914.28|2921.38|2913.68|36
1646125370000|2022-03-01 09:02:50|2922.28|2914.58|2921.94|2914.24|2922.54|2914.84|2921.65|2913.95|39
1646125380000|2022-03-01 09:03:00|2921.95|2914.25|2922.43|2914.73|2922.63|2914.93|2921.75|2914.05|36
1646125390000|2022-03-01 09:03:10|2922.45|2914.75|2922.57|2914.87|2922.57|2914.87|2921.95|2914.25|36
1646125400000|2022-03-01 09:03:20|2922.48|2914.78|2922.98|2915.28|2923.06|2915.36|2922.04|2914.34|38
1646125410000|2022-03-01 09:03:30|2922.96|2915.26|2923.03|2915.33|2923.42|2915.72|2922.57|2914.87|37
1646125420000|2022-03-01 09:03:40|2923.02|2915.32|2922.35|2914.65|2923.02|2915.32|2922.26|2914.56|33
1646125430000|2022-03-01 09:03:50|2922.38|2914.68|2922.49|2914.79|2922.8|2915.1|2922.34|2914.64|34
1646125440000|2022-03-01 09:04:00|2922.51|2914.81|2922.56|2914.86|2922.73|2915.03|2922.23|2914.53|30
1646125450000|2022-03-01 09:04:10|2922.46|2914.76|2921.91|2914.21|2923.63|2915.93|2921.91|2914.21|38
1646125460000|2022-03-01 09:04:20|2921.94|2914.24|2921.83|2914.13|2922.18|2914.48|2921.81|2914.11|35
1646125470000|2022-03-01 09:04:30|2921.78|2914.08|2921.73|2914.03|2922.04|2914.34|2921.7|2914|35
1646125480000|2022-03-01 09:04:40|2921.77|2914.07|2921.75|2914.05|2921.88|2914.18|2921.7|2914|18
1646125490000|2022-03-01 09:04:50|2921.78|2914.08|2921.74|2914.04|2921.89|2914.19|2921.71|2914.01|16
1646125500000|2022-03-01 09:05:00|2921.73|2914.03|2921.83|2914.13|2922.11|2914.41|2921.73|2914.03|20
1646125510000|2022-03-01 09:05:10|2921.93|2914.23|2921.88|2914.18|2922.26|2914.56|2921.83|2914.13|28
1646125520000|2022-03-01 09:05:20|2921.9|2914.2|2922.1|2914.4|2922.13|2914.43|2921.78|2914.08|20
1646125530000|2022-03-01 09:05:30|2922.05|2914.35|2922.04|2914.34|2922.47|2914.77|2921.84|2914.14|24
1646125540000|2022-03-01 09:05:40|2922.08|2914.38|2921.61|2913.91|2922.08|2914.38|2921.43|2913.73|34
1646125550000|2022-03-01 09:05:50|2921.64|2913.94|2922.22|2914.52|2922.24|2914.54|2921.64|2913.94|36
1646125560000|2022-03-01 09:06:00|2922.17|2914.47|2922.91|2915.21|2922.96|2915.26|2921.86|2914.16|34
1646125570000|2022-03-01 09:06:10|2922.92|2915.22|2921.74|2914.04|2922.92|2915.22|2921.48|2913.78|29
1646125580000|2022-03-01 09:06:20|2921.77|2914.07|2919.6|2911.9|2921.77|2914.07|2919.46|2911.76|37
1646125590000|2022-03-01 09:06:30|2919.59|2911.89|2919.66|2911.96|2919.93|2912.23|2919.28|2911.58|36
1646125600000|2022-03-01 09:06:40|2919.69|2911.99|2919.32|2911.62|2919.69|2911.99|2919.12|2911.42|26
1646125610000|2022-03-01 09:06:50|2919.27|2911.57|2919.48|2911.78|2919.66|2911.96|2919.25|2911.55|33
1646125620000|2022-03-01 09:07:00|2919.59|2911.89|2919.94|2912.24|2920.46|2912.76|2919.33|2911.63|34
1646125630000|2022-03-01 09:07:10|2919.93|2912.23|2919.48|2911.78|2920.09|2912.39|2919.24|2911.54|37
1646125640000|2022-03-01 09:07:20|2919.45|2911.75|2919.31|2911.61|2919.66|2911.96|2919.21|2911.51|31
1646125650000|2022-03-01 09:07:30|2919.3|2911.6|2919.37|2911.67|2919.72|2912.02|2918.73|2911.03|32
1646125660000|2022-03-01 09:07:40|2919.53|2911.83|2921.23|2913.53|2921.23|2913.53|2919.43|2911.73|34
1646125670000|2022-03-01 09:07:50|2921.05|2913.35|2920.34|2912.64|2921.16|2913.46|2920.14|2912.44|26
1646125680000|2022-03-01 09:08:00|2920.69|2912.99|2920.39|2912.69|2921.42|2913.72|2920.14|2912.44|30
1646125690000|2022-03-01 09:08:10|2920.64|2912.94|2919.92|2912.22|2920.86|2913.16|2919.72|2912.02|34
1646125700000|2022-03-01 09:08:20|2919.93|2912.23|2919.93|2912.23|2919.95|2912.25|2919.71|2912.01|34
1646125710000|2022-03-01 09:08:30|2919.83|2912.13|2919.26|2911.56|2919.88|2912.18|2919.22|2911.52|29
1646125720000|2022-03-01 09:08:40|2919.25|2911.55|2918.78|2911.08|2919.26|2911.56|2918.67|2910.97|30
1646125730000|2022-03-01 09:08:50|2918.74|2911.04|2917.99|2910.29|2918.86|2911.16|2917.9|2910.2|29
1646125740000|2022-03-01 09:09:00|2917.96|2910.26|2919.22|2911.52|2919.22|2911.52|2917.96|2910.26|34
1646125750000|2022-03-01 09:09:10|2919.19|2911.49|2919.56|2911.86|2919.72|2912.02|2918.86|2911.16|36
1646125760000|2022-03-01 09:09:20|2919.52|2911.82|2919.31|2911.61|2920.27|2912.57|2919.15|2911.45|37
1646125770000|2022-03-01 09:09:30|2919.39|2911.69|2919.52|2911.82|2920.05|2912.35|2919.22|2911.52|33
1646125780000|2022-03-01 09:09:40|2919.5|2911.8|2920.18|2912.48|2920.18|2912.48|2919.31|2911.61|27
1646125790000|2022-03-01 09:09:50|2920.09|2912.39|2919.73|2912.03|2920.09|2912.39|2919.45|2911.75|29
1646125800000|2022-03-01 09:10:00|2919.74|2912.04|2919.18|2911.48|2919.87|2912.17|2919.06|2911.36|36
1646125810000|2022-03-01 09:10:10|2919.22|2911.52|2919.57|2911.87|2919.96|2912.26|2918.87|2911.17|34
1646125820000|2022-03-01 09:10:20|2919.58|2911.88|2920.12|2912.42|2920.38|2912.68|2919.54|2911.84|38
1646125830000|2022-03-01 09:10:30|2920.46|2912.76|2920.46|2912.76|2920.69|2912.99|2920.17|2912.47|26
1646125840000|2022-03-01 09:10:40|2920.47|2912.77|2920.48|2912.78|2920.63|2912.93|2920.28|2912.58|31
1646125850000|2022-03-01 09:10:50|2920.43|2912.73|2920.86|2913.16|2921.36|2913.66|2920.42|2912.72|31
1646125860000|2022-03-01 09:11:00|2920.79|2913.09|2920.53|2912.83|2921.04|2913.34|2919.7|2912|38
1646125870000|2022-03-01 09:11:10|2920.57|2912.87|2920.26|2912.56|2921.12|2913.42|2920.23|2912.53|26
1646125880000|2022-03-01 09:11:20|2920.16|2912.46|2920.6|2912.9|2920.63|2912.93|2920.16|2912.46|21
1646125890000|2022-03-01 09:11:30|2920.53|2912.83|2920.35|2912.65|2920.63|2912.93|2920.31|2912.61|20
1646125900000|2022-03-01 09:11:40|2920.36|2912.66|2920.27|2912.57|2920.36|2912.66|2920.17|2912.47|29
1646125910000|2022-03-01 09:11:50|2920.28|2912.58|2920.75|2913.05|2920.75|2913.05|2920.17|2912.47|19
1646125920000|2022-03-01 09:12:00|2920.76|2913.06|2920.64|2912.94|2920.93|2913.23|2920.5|2912.8|24
1646125930000|2022-03-01 09:12:10|2920.65|2912.95|2921.34|2913.64|2921.85|2914.15|2920.54|2912.84|25
1646125940000|2022-03-01 09:12:20|2921.82|2914.12|2922.68|2914.98|2923.02|2915.32|2921.28|2913.58|34
1646125950000|2022-03-01 09:12:30|2922.55|2914.85|2920.61|2912.91|2922.76|2915.06|2920.6|2912.9|38
1646125960000|2022-03-01 09:12:40|2920.6|2912.9|2920.19|2912.49|2920.6|2912.9|2919.93|2912.23|36
1646125970000|2022-03-01 09:12:50|2920.13|2912.43|2920.78|2913.08|2920.8|2913.1|2920.02|2912.32|27
1646125980000|2022-03-01 09:13:00|2920.73|2913.03|2921.84|2914.14|2922.2|2914.5|2920.32|2912.62|37
1646125990000|2022-03-01 09:13:10|2921.73|2914.03|2921.08|2913.38|2921.92|2914.22|2920.76|2913.06|33
1646126000000|2022-03-01 09:13:20|2920.85|2913.15|2921.63|2913.93|2921.96|2914.26|2920.85|2913.15|35
1646126010000|2022-03-01 09:13:30|2921.64|2913.94|2921.59|2913.89|2921.89|2914.19|2921.07|2913.37|28
1646126020000|2022-03-01 09:13:40|2921.52|2913.82|2921.16|2913.46|2921.75|2914.05|2921.02|2913.32|32
1646126030000|2022-03-01 09:13:50|2921.17|2913.47|2920.12|2912.42|2921.41|2913.71|2920.1|2912.4|32
1646126040000|2022-03-01 09:14:00|2920.15|2912.45|2919.98|2912.28|2920.71|2913.01|2919.98|2912.28|36
1646126050000|2022-03-01 09:14:10|2919.94|2912.24|2920.01|2912.31|2920.5|2912.8|2919.93|2912.23|28
1646126060000|2022-03-01 09:14:20|2920.02|2912.32|2918.19|2910.49|2920.32|2912.62|2917.28|2909.58|32
1646126070000|2022-03-01 09:14:30|2918.07|2910.37|2916.46|2908.76|2918.38|2910.68|2915.71|2908.01|39
1646126080000|2022-03-01 09:14:40|2916.59|2908.89|2918.75|2911.05|2918.77|2911.07|2916.45|2908.75|39
1646126090000|2022-03-01 09:14:50|2918.77|2911.07|2917.25|2909.55|2918.77|2911.07|2917.21|2909.51|35
1646126100000|2022-03-01 09:15:00|2917.26|2909.56|2917.17|2909.47|2917.26|2909.56|2916.66|2908.96|28
1646126110000|2022-03-01 09:15:10|2917.14|2909.44|2916.5|2908.8|2917.2|2909.5|2916.5|2908.8|33
1646126120000|2022-03-01 09:15:20|2916.46|2908.76|2916.84|2909.14|2916.89|2909.19|2916.43|2908.73|28
1646126130000|2022-03-01 09:15:30|2916.82|2909.12|2915.9|2908.2|2916.82|2909.12|2915.58|2907.88|35
1646126140000|2022-03-01 09:15:40|2915.96|2908.26|2914.75|2907.05|2915.96|2908.26|2914.57|2906.87|33
1646126150000|2022-03-01 09:15:50|2914.72|2907.02|2913.82|2906.12|2914.82|2907.12|2913.82|2906.12|35
1646126160000|2022-03-01 09:16:00|2913.85|2906.15|2916.04|2908.34|2916.07|2908.37|2913.85|2906.15|35
1646126170000|2022-03-01 09:16:10|2916.02|2908.32|2915.68|2907.98|2916.09|2908.39|2915.52|2907.82|37
1646126180000|2022-03-01 09:16:20|2915.58|2907.88|2915.5|2907.8|2915.98|2908.28|2915.44|2907.74|33
1646126190000|2022-03-01 09:16:30|2915.51|2907.81|2915.94|2908.24|2915.94|2908.24|2915.23|2907.53|34
1646126200000|2022-03-01 09:16:40|2915.91|2908.21|2915.44|2907.74|2916.35|2908.65|2915.44|2907.74|34
1646126210000|2022-03-01 09:16:50|2915.51|2907.81|2915.3|2907.6|2915.67|2907.97|2915.22|2907.52|34
1646126220000|2022-03-01 09:17:00|2915.29|2907.59|2915.23|2907.53|2915.65|2907.95|2915.21|2907.51|22
1646126230000|2022-03-01 09:17:10|2915.26|2907.56|2915.43|2907.73|2915.43|2907.73|2915.15|2907.45|17
1646126240000|2022-03-01 09:17:20|2915.66|2907.96|2914.55|2906.85|2916.37|2908.67|2914.13|2906.43|37
1646126250000|2022-03-01 09:17:30|2914.69|2906.99|2915.62|2907.92|2915.96|2908.26|2914.68|2906.98|37
1646126260000|2022-03-01 09:17:40|2915.61|2907.91|2915.38|2907.68|2916.21|2908.51|2915.38|2907.68|35
1646126270000|2022-03-01 09:17:50|2915.27|2907.57|2915.32|2907.62|2915.49|2907.79|2915.02|2907.32|34
1646126280000|2022-03-01 09:18:00|2915.42|2907.72|2915.3|2907.6|2915.42|2907.72|2914.95|2907.25|26
1646126290000|2022-03-01 09:18:10|2915.35|2907.65|2916.15|2908.45|2916.21|2908.51|2915.32|2907.62|29
1646126300000|2022-03-01 09:18:20|2916.16|2908.46|2915.25|2907.55|2916.29|2908.59|2915.11|2907.41|34
1646126310000|2022-03-01 09:18:30|2915.23|2907.53|2916.31|2908.61|2916.43|2908.73|2915.23|2907.53|35
1646126320000|2022-03-01 09:18:40|2916.04|2908.34|2915.59|2907.89|2916.25|2908.55|2915.36|2907.66|39
1646126330000|2022-03-01 09:18:50|2915.65|2907.95|2915.84|2908.14|2915.97|2908.27|2915.46|2907.76|31
1646126340000|2022-03-01 09:19:00|2915.96|2908.26|2915.56|2907.86|2915.96|2908.26|2915.33|2907.63|27
1646126350000|2022-03-01 09:19:10|2915.55|2907.85|2915.56|2907.86|2915.74|2908.04|2915.11|2907.41|37
1646126360000|2022-03-01 09:19:20|2915.57|2907.87|2915.31|2907.61|2915.77|2908.07|2915.3|2907.6|28
1646126370000|2022-03-01 09:19:30|2915.32|2907.62|2916.82|2909.12|2917.15|2909.45|2915.05|2907.35|31
1646126380000|2022-03-01 09:19:40|2916.76|2909.06|2916.87|2909.17|2917.04|2909.34|2916.63|2908.93|28
1646126390000|2022-03-01 09:19:50|2917.11|2909.41|2918.22|2910.52|2918.37|2910.67|2917.02|2909.32|22
1646126400000|2022-03-01 09:20:00|2918.24|2910.54|2916.47|2908.77|2918.36|2910.66|2916.42|2908.72|36
1646126410000|2022-03-01 09:20:10|2916.8|2909.1|2914.35|2906.65|2916.9|2909.2|2914.35|2906.65|33
1646126420000|2022-03-01 09:20:20|2914.38|2906.68|2913.75|2906.05|2914.64|2906.94|2913.29|2905.59|37
1646126430000|2022-03-01 09:20:30|2913.85|2906.15|2914.24|2906.54|2914.58|2906.88|2913.8|2906.1|34
1646126440000|2022-03-01 09:20:40|2914.27|2906.57|2914.94|2907.24|2914.97|2907.27|2914.21|2906.51|32
1646126450000|2022-03-01 09:20:50|2914.93|2907.23|2915.68|2907.98|2916.93|2909.23|2914.67|2906.97|32
1646126460000|2022-03-01 09:21:00|2915.64|2907.94|2916.15|2908.45|2916.15|2908.45|2915.48|2907.78|32
1646126470000|2022-03-01 09:21:10|2916.17|2908.47|2915.58|2907.88|2916.52|2908.82|2915.19|2907.49|37
1646126480000|2022-03-01 09:21:20|2915.5|2907.8|2915.83|2908.13|2915.83|2908.13|2915.22|2907.52|36
1646126490000|2022-03-01 09:21:30|2915.6|2907.9|2914.7|2907|2915.6|2907.9|2914.47|2906.77|31
1646126500000|2022-03-01 09:21:40|2914.62|2906.92|2914.66|2906.96|2914.94|2907.24|2914.56|2906.86|34
1646126510000|2022-03-01 09:21:50|2914.67|2906.97|2914.39|2906.69|2914.96|2907.26|2914.36|2906.66|36
1646126520000|2022-03-01 09:22:00|2914.3|2906.6|2913.73|2906.03|2914.3|2906.6|2913.05|2905.35|39
1646126530000|2022-03-01 09:22:10|2913.49|2905.79|2914.66|2906.96|2914.66|2906.96|2913.2|2905.5|33
1646126540000|2022-03-01 09:22:20|2914.82|2907.12|2914.41|2906.71|2914.89|2907.19|2914.12|2906.42|35
1646126550000|2022-03-01 09:22:30|2914.33|2906.63|2914.42|2906.72|2914.42|2906.72|2914.11|2906.41|38
1646126560000|2022-03-01 09:22:40|2914.43|2906.73|2914.86|2907.16|2915.37|2907.67|2914.34|2906.64|30
1646126570000|2022-03-01 09:22:50|2914.95|2907.25|2913.89|2906.19|2915.01|2907.31|2913.89|2906.19|32
1646126580000|2022-03-01 09:23:00|2913.99|2906.29|2914.07|2906.37|2914.16|2906.46|2913.54|2905.84|35
1646126590000|2022-03-01 09:23:10|2913.96|2906.26|2913.19|2905.49|2914|2906.3|2912.7|2905|35
1646126600000|2022-03-01 09:23:20|2913.2|2905.5|2913.33|2905.63|2913.4|2905.7|2913.16|2905.46|23
1646126610000|2022-03-01 09:23:30|2913.35|2905.65|2913.11|2905.41|2913.35|2905.65|2912.91|2905.21|29
1646126620000|2022-03-01 09:23:40|2913.12|2905.42|2912.62|2904.92|2913.12|2905.42|2912.62|2904.92|27
1646126630000|2022-03-01 09:23:50|2912.64|2904.94|2912.37|2904.67|2912.67|2904.97|2912.37|2904.67|18
1646126640000|2022-03-01 09:24:00|2912.32|2904.62|2910.77|2903.07|2912.32|2904.62|2910.12|2902.42|30
1646126650000|2022-03-01 09:24:10|2910.82|2903.12|2912.03|2904.33|2912.03|2904.33|2910.82|2903.12|37
1646126660000|2022-03-01 09:24:20|2911.98|2904.28|2913.37|2905.67|2913.75|2906.05|2911.91|2904.21|36
1646126670000|2022-03-01 09:24:30|2913.26|2905.56|2913.12|2905.42|2914.14|2906.44|2912.95|2905.25|33
1646126680000|2022-03-01 09:24:40|2913.05|2905.35|2914.51|2906.81|2914.51|2906.81|2913|2905.3|36
1646126690000|2022-03-01 09:24:50|2914.3|2906.6|2915.35|2907.65|2916.04|2908.34|2914.3|2906.6|36
1646126700000|2022-03-01 09:25:00|2915.33|2907.63|2915.29|2907.59|2915.4|2907.7|2915.07|2907.37|31
1646126710000|2022-03-01 09:25:10|2915.3|2907.6|2913.28|2905.58|2915.67|2907.97|2912.83|2905.13|40
1646126720000|2022-03-01 09:25:20|2913.2|2905.5|2911.87|2904.17|2913.2|2905.5|2911.43|2903.73|40
1646126730000|2022-03-01 09:25:30|2912.18|2904.48|2910.31|2902.61|2912.2|2904.5|2910.25|2902.55|36
1646126740000|2022-03-01 09:25:40|2910.3|2902.6|2910.34|2902.64|2910.52|2902.82|2910.23|2902.53|32
1646126750000|2022-03-01 09:25:50|2910.27|2902.57|2910.85|2903.15|2910.97|2903.27|2910.27|2902.57|31
1646126760000|2022-03-01 09:26:00|2910.58|2902.88|2910.41|2902.71|2911.47|2903.77|2910.41|2902.71|35
1646126770000|2022-03-01 09:26:10|2910.01|2902.31|2909.32|2901.62|2910.01|2902.31|2909.14|2901.44|37
1646126780000|2022-03-01 09:26:20|2909.36|2901.66|2909.33|2901.63|2909.78|2902.08|2909.17|2901.47|37
1646126790000|2022-03-01 09:26:30|2909.25|2901.55|2908.89|2901.19|2909.38|2901.68|2908.27|2900.57|32
1646126800000|2022-03-01 09:26:40|2908.94|2901.24|2909.02|2901.32|2909.85|2902.15|2908.62|2900.92|35
1646126810000|2022-03-01 09:26:50|2908.98|2901.28|2908|2900.3|2909.01|2901.31|2907.81|2900.11|30
1646126820000|2022-03-01 09:27:00|2907.86|2900.16|2909.66|2901.96|2909.66|2901.96|2907.66|2899.96|38
1646126830000|2022-03-01 09:27:10|2909.39|2901.69|2909.16|2901.46|2909.8|2902.1|2908.76|2901.06|37
1646126840000|2022-03-01 09:27:20|2909.26|2901.56|2909.58|2901.88|2909.73|2902.03|2909.26|2901.56|32
1646126850000|2022-03-01 09:27:30|2909.6|2901.9|2908.02|2900.32|2909.72|2902.02|2907.96|2900.26|40
1646126860000|2022-03-01 09:27:40|2907.96|2900.26|2907.73|2900.03|2908.22|2900.52|2907.73|2900.03|34
1646126870000|2022-03-01 09:27:50|2907.81|2900.11|2907.38|2899.68|2907.81|2900.11|2907.38|2899.68|30
1646126880000|2022-03-01 09:28:00|2907.36|2899.66|2907.64|2899.94|2907.77|2900.07|2907.34|2899.64|32
1646126890000|2022-03-01 09:28:10|2907.57|2899.87|2908.13|2900.43|2908.43|2900.73|2907.48|2899.78|31
1646126900000|2022-03-01 09:28:20|2908.41|2900.71|2908.04|2900.34|2908.68|2900.98|2907.76|2900.06|35
1646126910000|2022-03-01 09:28:30|2908.14|2900.44|2907.55|2899.85|2908.14|2900.44|2907.31|2899.61|37
1646126920000|2022-03-01 09:28:40|2907.51|2899.81|2907.44|2899.74|2907.51|2899.81|2907.06|2899.36|34
1646126930000|2022-03-01 09:28:50|2907.42|2899.72|2906.61|2898.91|2907.48|2899.78|2906.61|2898.91|32
1646126940000|2022-03-01 09:29:00|2906.71|2899.01|2906.21|2898.51|2906.93|2899.23|2905.59|2897.89|30
1646126950000|2022-03-01 09:29:10|2906.14|2898.44|2906.62|2898.92|2907.03|2899.33|2906.04|2898.34|36
1646126960000|2022-03-01 09:29:20|2906.71|2899.01|2906.78|2899.08|2907.12|2899.42|2906.49|2898.79|34
1646126970000|2022-03-01 09:29:30|2906.7|2899|2906.4|2898.7|2907.08|2899.38|2906.4|2898.7|31
1646126980000|2022-03-01 09:29:40|2906.39|2898.69|2907.34|2899.64|2907.49|2899.79|2906.38|2898.68|36
1646126990000|2022-03-01 09:29:50|2907.35|2899.65|2907.53|2899.83|2907.54|2899.84|2907.08|2899.38|31
1646127000000|2022-03-01 09:30:00|2907.5|2899.8|2907.32|2899.62|2907.5|2899.8|2906.9|2899.2|34
1646127010000|2022-03-01 09:30:10|2907.3|2899.6|2907.28|2899.58|2907.33|2899.63|2906.85|2899.15|34
1646127020000|2022-03-01 09:30:20|2907.21|2899.51|2906.75|2899.05|2907.21|2899.51|2906.65|2898.95|27
1646127030000|2022-03-01 09:30:30|2906.73|2899.03|2905.93|2898.23|2906.81|2899.11|2905.69|2897.99|37
1646127040000|2022-03-01 09:30:40|2905.91|2898.21|2905.87|2898.17|2905.95|2898.25|2905.68|2897.98|33
1646127050000|2022-03-01 09:30:50|2905.86|2898.16|2905.9|2898.2|2906.2|2898.5|2905.72|2898.02|30
1646127060000|2022-03-01 09:31:00|2905.89|2898.19|2904.52|2896.82|2906.3|2898.6|2904.52|2896.82|34
1646127070000|2022-03-01 09:31:10|2904.36|2896.66|2901.4|2893.7|2904.36|2896.66|2900.87|2893.17|38
1646127080000|2022-03-01 09:31:20|2901.54|2893.84|2900.36|2892.66|2901.88|2894.18|2899.94|2892.24|38
1646127090000|2022-03-01 09:31:30|2900.34|2892.64|2900.04|2892.34|2900.67|2892.97|2899.75|2892.05|36
1646127100000|2022-03-01 09:31:40|2900.2|2892.5|2900.27|2892.57|2900.35|2892.65|2899.97|2892.27|37
1646127110000|2022-03-01 09:31:50|2900.33|2892.63|2899.52|2891.82|2900.47|2892.77|2899.41|2891.71|38
1646127120000|2022-03-01 09:32:00|2899.64|2891.94|2900.19|2892.49|2900.32|2892.62|2899.55|2891.85|37
1646127130000|2022-03-01 09:32:10|2900.31|2892.61|2902.19|2894.49|2902.56|2894.86|2900.23|2892.53|37
1646127140000|2022-03-01 09:32:20|2902|2894.3|2902.87|2895.17|2903.16|2895.46|2901.95|2894.25|38
1646127150000|2022-03-01 09:32:30|2902.92|2895.22|2900.5|2892.8|2902.92|2895.22|2900.24|2892.54|36
1646127160000|2022-03-01 09:32:40|2900.49|2892.79|2899.42|2891.72|2900.49|2892.79|2898.38|2890.68|39
1646127170000|2022-03-01 09:32:50|2899.68|2891.98|2900.12|2892.42|2900.62|2892.92|2899.26|2891.56|38
1646127180000|2022-03-01 09:33:00|2900.07|2892.37|2902.04|2894.34|2902.04|2894.34|2899.94|2892.24|39
1646127190000|2022-03-01 09:33:10|2902.07|2894.37|2903.07|2895.37|2904.18|2896.48|2901.92|2894.22|39
1646127200000|2022-03-01 09:33:20|2902.95|2895.25|2903.09|2895.39|2903.28|2895.58|2902.39|2894.69|37
1646127210000|2022-03-01 09:33:30|2903.29|2895.59|2904.14|2896.44|2904.31|2896.61|2902.7|2895|36
1646127220000|2022-03-01 09:33:40|2904.12|2896.42|2904.19|2896.49|2904.39|2896.69|2903.81|2896.11|31
1646127230000|2022-03-01 09:33:50|2903.92|2896.22|2903.45|2895.75|2904.11|2896.41|2903.12|2895.42|37
1646127240000|2022-03-01 09:34:00|2903.23|2895.53|2904.46|2896.76|2904.67|2896.97|2903.23|2895.53|34
1646127250000|2022-03-01 09:34:10|2904.44|2896.74|2904.74|2897.04|2905.23|2897.53|2904.35|2896.65|33
1646127260000|2022-03-01 09:34:20|2904.79|2897.09|2905.77|2898.07|2905.87|2898.17|2904.74|2897.04|39
1646127270000|2022-03-01 09:34:30|2905.84|2898.14|2906.17|2898.47|2906.27|2898.57|2905.34|2897.64|35
1646127280000|2022-03-01 09:34:40|2906.12|2898.42|2905.76|2898.06|2906.19|2898.49|2905.64|2897.94|27
1646127290000|2022-03-01 09:34:50|2905.75|2898.05|2905.24|2897.54|2905.88|2898.18|2904.89|2897.19|34
1646127300000|2022-03-01 09:35:00|2905.21|2897.51|2906.07|2898.37|2906.2|2898.5|2905.17|2897.47|26
1646127310000|2022-03-01 09:35:10|2906.05|2898.35|2906.15|2898.45|2906.26|2898.56|2905.73|2898.03|29
1646127320000|2022-03-01 09:35:20|2906.12|2898.42|2905.83|2898.13|2906.22|2898.52|2905.67|2897.97|28
1646127330000|2022-03-01 09:35:30|2905.92|2898.22|2905.4|2897.7|2906.12|2898.42|2905.38|2897.68|35
1646127340000|2022-03-01 09:35:40|2905.5|2897.8|2905.66|2897.96|2905.78|2898.08|2905.33|2897.63|30
1646127350000|2022-03-01 09:35:50|2905.75|2898.05|2905.66|2897.96|2905.78|2898.08|2905.46|2897.76|29
1646127360000|2022-03-01 09:36:00|2905.65|2897.95|2904.01|2896.31|2905.71|2898.01|2904.01|2896.31|39
1646127370000|2022-03-01 09:36:10|2903.9|2896.2|2902.79|2895.09|2904.05|2896.35|2902.34|2894.64|35
1646127380000|2022-03-01 09:36:20|2902.88|2895.18|2904.26|2896.56|2904.34|2896.64|2902.77|2895.07|39
1646127390000|2022-03-01 09:36:30|2904.22|2896.52|2902.7|2895|2904.22|2896.52|2902.66|2894.96|36
1646127400000|2022-03-01 09:36:40|2902.69|2894.99|2903.29|2895.59|2903.66|2895.96|2902.62|2894.92|33
1646127410000|2022-03-01 09:36:50|2903.31|2895.61|2904.28|2896.58|2904.66|2896.96|2903.21|2895.51|39
1646127420000|2022-03-01 09:37:00|2904.23|2896.53|2904.38|2896.68|2904.66|2896.96|2904.03|2896.33|32
1646127430000|2022-03-01 09:37:10|2904.59|2896.89|2902.55|2894.85|2904.75|2897.05|2902.44|2894.74|38
1646127440000|2022-03-01 09:37:20|2902.54|2894.84|2902.25|2894.55|2902.54|2894.84|2902.17|2894.47|31
1646127450000|2022-03-01 09:37:30|2902.23|2894.53|2900.59|2892.89|2902.23|2894.53|2900.2|2892.5|39
1646127460000|2022-03-01 09:37:40|2900.77|2893.07|2901.35|2893.65|2901.37|2893.67|2900.52|2892.82|34
1646127470000|2022-03-01 09:37:50|2901.37|2893.67|2901.71|2894.01|2901.95|2894.25|2901.37|2893.67|34
1646127480000|2022-03-01 09:38:00|2901.7|2894|2901.94|2894.24|2902.48|2894.78|2901.36|2893.66|38
1646127490000|2022-03-01 09:38:10|2901.84|2894.14|2900.93|2893.23|2902.04|2894.34|2900.89|2893.19|31
1646127500000|2022-03-01 09:38:20|2901.39|2893.69|2900.69|2892.99|2902.16|2894.46|2900.1|2892.4|38
1646127510000|2022-03-01 09:38:30|2900.91|2893.21|2900.24|2892.54|2900.95|2893.25|2900.15|2892.45|34
1646127520000|2022-03-01 09:38:40|2900.33|2892.63|2899.78|2892.08|2900.39|2892.69|2899.42|2891.72|34
1646127530000|2022-03-01 09:38:50|2899.65|2891.95|2899.21|2891.51|2900.65|2892.95|2898.8|2891.1|35
1646127540000|2022-03-01 09:39:00|2899.3|2891.6|2898.22|2890.52|2899.38|2891.68|2897.53|2889.83|39
1646127550000|2022-03-01 09:39:10|2898.18|2890.48|2898.3|2890.6|2899.29|2891.59|2897.97|2890.27|37
1646127560000|2022-03-01 09:39:20|2898.41|2890.71|2898.66|2890.96|2899.1|2891.4|2898.41|2890.71|36
1646127570000|2022-03-01 09:39:30|2898.67|2890.97|2896.28|2888.58|2898.67|2890.97|2896.02|2888.32|40
1646127580000|2022-03-01 09:39:40|2896.55|2888.85|2894.41|2886.71|2896.55|2888.85|2894.04|2886.34|38
1646127590000|2022-03-01 09:39:50|2894.11|2886.41|2894.49|2886.79|2894.96|2887.26|2893.8|2886.1|36
1646127600000|2022-03-01 09:40:00|2894.44|2886.74|2896.33|2888.63|2896.52|2888.82|2894.44|2886.74|35
1646127610000|2022-03-01 09:40:10|2896.52|2888.82|2897.97|2890.27|2898.1|2890.4|2896.33|2888.63|36
1646127620000|2022-03-01 09:40:20|2897.95|2890.25|2895.72|2888.02|2898.02|2890.32|2895.72|2888.02|34
1646127630000|2022-03-01 09:40:30|2895.71|2888.01|2895.28|2887.58|2895.96|2888.26|2895.15|2887.45|30
1646127640000|2022-03-01 09:40:40|2895.35|2887.65|2896.42|2888.72|2896.62|2888.92|2895.17|2887.47|36
1646127650000|2022-03-01 09:40:50|2896.46|2888.76|2895.23|2887.53|2896.95|2889.25|2895.05|2887.35|36
1646127660000|2022-03-01 09:41:00|2895.24|2887.54|2896.47|2888.77|2896.48|2888.78|2895.13|2887.43|38
1646127670000|2022-03-01 09:41:10|2896.68|2888.98|2898.64|2890.94|2898.66|2890.96|2896.44|2888.74|37
1646127680000|2022-03-01 09:41:20|2899.05|2891.35|2896.85|2889.15|2899.81|2892.11|2896.79|2889.09|39
1646127690000|2022-03-01 09:41:30|2896.89|2889.19|2896.99|2889.29|2897.03|2889.33|2895.77|2888.07|38
1646127700000|2022-03-01 09:41:40|2897.09|2889.39|2897.78|2890.08|2897.98|2890.28|2897.09|2889.39|39
1646127710000|2022-03-01 09:41:50|2897.75|2890.05|2898.19|2890.49|2898.43|2890.73|2897.61|2889.91|36
1646127720000|2022-03-01 09:42:00|2898.16|2890.46|2898.02|2890.32|2898.3|2890.6|2897.91|2890.21|35
1646127730000|2022-03-01 09:42:10|2898.08|2890.38|2895.67|2887.97|2898.24|2890.54|2895.67|2887.97|39
1646127740000|2022-03-01 09:42:20|2895.9|2888.2|2896.49|2888.79|2896.85|2889.15|2895.21|2887.51|38
1646127750000|2022-03-01 09:42:30|2896.45|2888.75|2897.43|2889.73|2897.84|2890.14|2896.21|2888.51|36
1646127760000|2022-03-01 09:42:40|2897.45|2889.75|2895.89|2888.19|2897.45|2889.75|2895.37|2887.67|38
1646127770000|2022-03-01 09:42:50|2895.91|2888.21|2896.47|2888.77|2896.5|2888.8|2895.8|2888.1|34
1646127780000|2022-03-01 09:43:00|2896.43|2888.73|2897.11|2889.41|2897.3|2889.6|2896.43|2888.73|31
1646127790000|2022-03-01 09:43:10|2897.14|2889.44|2897.19|2889.49|2897.39|2889.69|2896.75|2889.05|35
1646127800000|2022-03-01 09:43:20|2896.98|2889.28|2895.35|2887.65|2896.98|2889.28|2895.35|2887.65|31
1646127810000|2022-03-01 09:43:30|2895.39|2887.69|2895.74|2888.04|2895.91|2888.21|2895.12|2887.42|33
1646127820000|2022-03-01 09:43:40|2895.84|2888.14|2896.55|2888.85|2896.8|2889.1|2895.67|2887.97|39
1646127830000|2022-03-01 09:43:50|2896.57|2888.87|2896.71|2889.01|2896.78|2889.08|2896.04|2888.34|38
1646127840000|2022-03-01 09:44:00|2896.68|2888.98|2897.31|2889.61|2898|2890.3|2896.07|2888.37|38
1646127850000|2022-03-01 09:44:10|2897.64|2889.94|2899.17|2891.47|2899.36|2891.66|2897.32|2889.62|39
1646127860000|2022-03-01 09:44:20|2899.46|2891.76|2898.8|2891.1|2900.3|2892.6|2898.8|2891.1|38
1646127870000|2022-03-01 09:44:30|2899.04|2891.34|2899.6|2891.9|2899.78|2892.08|2898.81|2891.11|38
1646127880000|2022-03-01 09:44:40|2900.09|2892.39|2899.36|2891.66|2900.25|2892.55|2898.93|2891.23|38
1646127890000|2022-03-01 09:44:50|2899.46|2891.76|2899.49|2891.79|2900.2|2892.5|2899.33|2891.63|36
1646127900000|2022-03-01 09:45:00|2899.43|2891.73|2898.97|2891.27|2899.48|2891.78|2898.26|2890.56|36
1646127910000|2022-03-01 09:45:10|2899.11|2891.41|2899.3|2891.6|2899.43|2891.73|2898.79|2891.09|32
1646127920000|2022-03-01 09:45:20|2899.39|2891.69|2898.57|2890.87|2899.4|2891.7|2898.46|2890.76|38
1646127930000|2022-03-01 09:45:30|2898.51|2890.81|2898.96|2891.26|2899.02|2891.32|2898.51|2890.81|32
1646127940000|2022-03-01 09:45:40|2898.97|2891.27|2899.67|2891.97|2900.12|2892.42|2898.49|2890.79|37
1646127950000|2022-03-01 09:45:50|2899.9|2892.2|2900.2|2892.5|2900.4|2892.7|2899.84|2892.14|37
1646127960000|2022-03-01 09:46:00|2900.18|2892.48|2900.65|2892.95|2900.73|2893.03|2900.18|2892.48|36
1646127970000|2022-03-01 09:46:10|2900.66|2892.96|2902.68|2894.98|2902.78|2895.08|2900.55|2892.85|31
1646127980000|2022-03-01 09:46:20|2902.74|2895.04|2902.44|2894.74|2902.91|2895.21|2902.29|2894.59|30
1646127990000|2022-03-01 09:46:30|2902.41|2894.71|2902.34|2894.64|2902.41|2894.71|2902.1|2894.4|29
1646128000000|2022-03-01 09:46:40|2902.4|2894.7|2902.48|2894.78|2902.55|2894.85|2902.39|2894.69|23
1646128010000|2022-03-01 09:46:50|2902.43|2894.73|2902.47|2894.77|2902.52|2894.82|2901.93|2894.23|30
1646128020000|2022-03-01 09:47:00|2902.42|2894.72|2902.73|2895.03|2903.07|2895.37|2902.26|2894.56|34
1646128030000|2022-03-01 09:47:10|2902.72|2895.02|2903.13|2895.43|2903.13|2895.43|2902.52|2894.82|25
1646128040000|2022-03-01 09:47:20|2903.24|2895.54|2904.27|2896.57|2904.29|2896.59|2903.24|2895.54|30
1646128050000|2022-03-01 09:47:30|2904.31|2896.61|2903.55|2895.85|2904.39|2896.69|2903.38|2895.68|35
1646128060000|2022-03-01 09:47:40|2903.57|2895.87|2903.8|2896.1|2904.13|2896.43|2903.52|2895.82|32
1646128070000|2022-03-01 09:47:50|2903.95|2896.25|2903.95|2896.25|2903.99|2896.29|2903.87|2896.17|23
1646128080000|2022-03-01 09:48:00|2903.97|2896.27|2904.01|2896.31|2904.71|2897.01|2903.79|2896.09|30
1646128090000|2022-03-01 09:48:10|2904.48|2896.78|2904.08|2896.38|2904.85|2897.15|2904.01|2896.31|27
1646128100000|2022-03-01 09:48:20|2904.32|2896.62|2904.84|2897.14|2904.99|2897.29|2904.08|2896.38|25
1646128110000|2022-03-01 09:48:30|2904.93|2897.23|2904.59|2896.89|2905|2897.3|2904.59|2896.89|26
1646128120000|2022-03-01 09:48:40|2904.68|2896.98|2904.51|2896.81|2904.75|2897.05|2904.29|2896.59|18
1646128130000|2022-03-01 09:48:50|2904.52|2896.82|2904.71|2897.01|2905.34|2897.64|2904.51|2896.81|34
1646128140000|2022-03-01 09:49:00|2904.75|2897.05|2904.67|2896.97|2905.37|2897.67|2904.58|2896.88|37
1646128150000|2022-03-01 09:49:10|2904.62|2896.92|2904.7|2897|2905.34|2897.64|2904.37|2896.67|27
1646128160000|2022-03-01 09:49:20|2904.69|2896.99|2904.91|2897.21|2905.1|2897.4|2904.57|2896.87|23
1646128170000|2022-03-01 09:49:30|2904.59|2896.89|2904.72|2897.02|2905.12|2897.42|2904.45|2896.75|32
1646128180000|2022-03-01 09:49:40|2904.69|2896.99|2903.84|2896.14|2904.91|2897.21|2903.3|2895.6|34
1646128190000|2022-03-01 09:49:50|2904|2896.3|2903.93|2896.23|2904.07|2896.37|2903.83|2896.13|34
1646128200000|2022-03-01 09:50:00|2903.87|2896.17|2904.7|2897|2904.88|2897.18|2903.8|2896.1|34
1646128210000|2022-03-01 09:50:10|2904.56|2896.86|2905.25|2897.55|2905.56|2897.86|2904.56|2896.86|31
1646128220000|2022-03-01 09:50:20|2905.46|2897.76|2905.44|2897.74|2905.92|2898.22|2905.07|2897.37|30
1646128230000|2022-03-01 09:50:30|2905.92|2898.22|2904.7|2897|2906.13|2898.43|2904.7|2897|29
1646128240000|2022-03-01 09:50:40|2904.52|2896.82|2903.97|2896.27|2904.81|2897.11|2903.8|2896.1|31
1646128250000|2022-03-01 09:50:50|2903.94|2896.24|2903|2895.3|2904.42|2896.72|2903|2895.3|38
1646128260000|2022-03-01 09:51:00|2903.62|2895.92|2901.34|2893.64|2903.62|2895.92|2900.96|2893.26|35
1646128270000|2022-03-01 09:51:10|2901.36|2893.66|2901.02|2893.32|2901.55|2893.85|2900.86|2893.16|35
1646128280000|2022-03-01 09:51:20|2901|2893.3|2900.54|2892.84|2901.03|2893.33|2899.92|2892.22|40
1646128290000|2022-03-01 09:51:30|2900.35|2892.65|2900.27|2892.57|2900.69|2892.99|2899.71|2892.01|30
1646128300000|2022-03-01 09:51:40|2900.3|2892.6|2900|2892.3|2900.47|2892.77|2900|2892.3|27
1646128310000|2022-03-01 09:51:50|2899.88|2892.18|2899.41|2891.71|2900.12|2892.42|2898.95|2891.25|35
1646128320000|2022-03-01 09:52:00|2899.45|2891.75|2899.39|2891.69|2899.52|2891.82|2899.05|2891.35|30
1646128330000|2022-03-01 09:52:10|2899.4|2891.7|2900.34|2892.64|2900.49|2892.79|2899.39|2891.69|33
1646128340000|2022-03-01 09:52:20|2900.25|2892.55|2900.11|2892.41|2900.57|2892.87|2899.88|2892.18|28
1646128350000|2022-03-01 09:52:30|2900.12|2892.42|2900.4|2892.7|2900.89|2893.19|2899.79|2892.09|36
1646128360000|2022-03-01 09:52:40|2900.42|2892.72|2899.88|2892.18|2900.42|2892.72|2899.52|2891.82|33
1646128370000|2022-03-01 09:52:50|2899.93|2892.23|2899.4|2891.7|2900.03|2892.33|2899.4|2891.7|30
1646128380000|2022-03-01 09:53:00|2899.36|2891.66|2900.14|2892.44|2900.16|2892.46|2899.2|2891.5|37
1646128390000|2022-03-01 09:53:10|2900.18|2892.48|2900.69|2892.99|2901.34|2893.64|2899.45|2891.75|37
1646128400000|2022-03-01 09:53:20|2900.63|2892.93|2900.08|2892.38|2900.73|2893.03|2899.79|2892.09|35
1646128410000|2022-03-01 09:53:30|2900.27|2892.57|2900.08|2892.38|2900.31|2892.61|2899.79|2892.09|35
1646128420000|2022-03-01 09:53:40|2900.28|2892.58|2900.37|2892.67|2900.44|2892.74|2900.02|2892.32|35
1646128430000|2022-03-01 09:53:50|2900.36|2892.66|2899.26|2891.56|2900.36|2892.66|2899.08|2891.38|30
1646128440000|2022-03-01 09:54:00|2899.4|2891.7|2899.63|2891.93|2900.13|2892.43|2899.14|2891.44|36
1646128450000|2022-03-01 09:54:10|2899.6|2891.9|2900.13|2892.43|2900.17|2892.47|2899.3|2891.6|35
1646128460000|2022-03-01 09:54:20|2900|2892.3|2901.33|2893.63|2901.33|2893.63|2899.71|2892.01|39
1646128470000|2022-03-01 09:54:30|2901.04|2893.34|2900.96|2893.26|2901.35|2893.65|2900.73|2893.03|34
1646128480000|2022-03-01 09:54:40|2901.12|2893.42|2900.16|2892.46|2901.12|2893.42|2900.16|2892.46|29
1646128490000|2022-03-01 09:54:50|2900.37|2892.67|2900.49|2892.79|2900.49|2892.79|2900.18|2892.48|30
1646128500000|2022-03-01 09:55:00|2900.42|2892.72|2897.24|2889.54|2900.42|2892.72|2897.24|2889.54|39
1646128510000|2022-03-01 09:55:10|2897.19|2889.49|2896.04|2888.34|2897.36|2889.66|2895.36|2887.66|37
1646128520000|2022-03-01 09:55:20|2895.97|2888.27|2897.47|2889.77|2897.47|2889.77|2895.97|2888.27|36
1646128530000|2022-03-01 09:55:30|2897.73|2890.03|2897.25|2889.55|2898.4|2890.7|2897.25|2889.55|32
1646128540000|2022-03-01 09:55:40|2897.39|2889.69|2896.42|2888.72|2897.39|2889.69|2896.29|2888.59|31
1646128550000|2022-03-01 09:55:50|2896.51|2888.81|2896.78|2889.08|2896.83|2889.13|2895.74|2888.04|35
1646128560000|2022-03-01 09:56:00|2896.74|2889.04|2896.29|2888.59|2896.93|2889.23|2895.97|2888.27|35
1646128570000|2022-03-01 09:56:10|2896.06|2888.36|2894.89|2887.19|2896.2|2888.5|2894.88|2887.18|34
1646128580000|2022-03-01 09:56:20|2894.81|2887.11|2895.51|2887.81|2895.94|2888.24|2894.81|2887.11|33
1646128590000|2022-03-01 09:56:30|2895.34|2887.64|2895.14|2887.44|2895.54|2887.84|2895.06|2887.36|32
1646128600000|2022-03-01 09:56:40|2895.33|2887.63|2895.73|2888.03|2896.02|2888.32|2895.28|2887.58|15
1646128610000|2022-03-01 09:56:50|2895.76|2888.06|2896.22|2888.52|2896.3|2888.6|2895.75|2888.05|33
1646128620000|2022-03-01 09:57:00|2895.95|2888.25|2895.51|2887.81|2896.18|2888.48|2895.44|2887.74|31
1646128630000|2022-03-01 09:57:10|2895.48|2887.78|2895.01|2887.31|2895.48|2887.78|2894.99|2887.29|24
1646128640000|2022-03-01 09:57:20|2894.98|2887.28|2895.01|2887.31|2895.04|2887.34|2894.21|2886.51|30
1646128650000|2022-03-01 09:57:30|2895.02|2887.32|2894.07|2886.37|2895.02|2887.32|2893.47|2885.77|35
1646128660000|2022-03-01 09:57:40|2894.2|2886.5|2895.19|2887.49|2895.19|2887.49|2894.05|2886.35|38
1646128670000|2022-03-01 09:57:50|2894.78|2887.08|2895.68|2887.98|2895.8|2888.1|2894.78|2887.08|36
1646128680000|2022-03-01 09:58:00|2895.56|2887.86|2895.9|2888.2|2895.9|2888.2|2895.46|2887.76|23
1646128690000|2022-03-01 09:58:10|2895.91|2888.21|2898.3|2890.6|2898.3|2890.6|2895.91|2888.21|37
1646128700000|2022-03-01 09:58:20|2897.59|2889.89|2898.04|2890.34|2898.33|2890.63|2896.98|2889.28|36
1646128710000|2022-03-01 09:58:30|2897.83|2890.13|2896.56|2888.86|2898.11|2890.41|2896.56|2888.86|38
1646128720000|2022-03-01 09:58:40|2896.59|2888.89|2896.97|2889.27|2897.31|2889.61|2896.38|2888.68|31
1646128730000|2022-03-01 09:58:50|2896.94|2889.24|2894.85|2887.15|2897|2889.3|2894.67|2886.97|39
1646128740000|2022-03-01 09:59:00|2894.71|2887.01|2894.72|2887.02|2895.51|2887.81|2894.62|2886.92|33
1646128750000|2022-03-01 09:59:10|2894.86|2887.16|2895.45|2887.75|2895.93|2888.23|2894.68|2886.98|35
1646128760000|2022-03-01 09:59:20|2895.46|2887.76|2897.17|2889.47|2897.26|2889.56|2895.46|2887.76|32
1646128770000|2022-03-01 09:59:30|2897.02|2889.32|2897.85|2890.15|2897.9|2890.2|2896.98|2889.28|35
1646128780000|2022-03-01 09:59:40|2898.01|2890.31|2898.38|2890.68|2898.71|2891.01|2897.92|2890.22|31
1646128790000|2022-03-01 09:59:50|2898.3|2890.6|2898.95|2891.25|2899.26|2891.56|2898.3|2890.6|23
1646128800000|2022-03-01 10:00:00|2898.88|2891.18|2897.29|2889.59|2898.93|2891.23|2897.1|2889.4|37
1646128810000|2022-03-01 10:00:10|2897.25|2889.55|2896.04|2888.34|2897.25|2889.55|2895.59|2887.89|36
1646128820000|2022-03-01 10:00:20|2895.86|2888.16|2899.81|2892.11|2899.81|2892.11|2895.64|2887.94|39
1646128830000|2022-03-01 10:00:30|2900.17|2892.47|2902.07|2894.37|2902.12|2894.42|2900.17|2892.47|38
1646128840000|2022-03-01 10:00:40|2902.35|2894.65|2903.41|2895.71|2903.62|2895.92|2902.31|2894.61|36
1646128850000|2022-03-01 10:00:50|2903.46|2895.76|2903.12|2895.42|2904.08|2896.38|2903.12|2895.42|32
1646128860000|2022-03-01 10:01:00|2903.01|2895.31|2903.3|2895.6|2903.46|2895.76|2902.95|2895.25|26
1646128870000|2022-03-01 10:01:10|2903.31|2895.61|2903.09|2895.39|2903.31|2895.61|2902.91|2895.21|28
1646128880000|2022-03-01 10:01:20|2902.99|2895.29|2903.29|2895.59|2903.34|2895.64|2902.97|2895.27|28
1646128890000|2022-03-01 10:01:30|2903.03|2895.33|2903.2|2895.5|2903.28|2895.58|2902.63|2894.93|27
1646128900000|2022-03-01 10:01:40|2903.1|2895.4|2902.45|2894.75|2903.1|2895.4|2902.06|2894.36|23
1646128910000|2022-03-01 10:01:50|2902.55|2894.85|2902.42|2894.72|2902.76|2895.06|2902.42|2894.72|24
1646128920000|2022-03-01 10:02:00|2902.44|2894.74|2901.62|2893.92|2902.51|2894.81|2901.56|2893.86|31
1646128930000|2022-03-01 10:02:10|2901.72|2894.02|2902.5|2894.8|2902.5|2894.8|2901.46|2893.76|35
1646128940000|2022-03-01 10:02:20|2902.26|2894.56|2902.73|2895.03|2902.77|2895.07|2902.26|2894.56|27
1646128950000|2022-03-01 10:02:30|2902.72|2895.02|2902.7|2895|2902.75|2895.05|2902.59|2894.89|23
1646128960000|2022-03-01 10:02:40|2902.72|2895.02|2902.99|2895.29|2902.99|2895.29|2902.72|2895.02|15
1646128970000|2022-03-01 10:02:50|2903.07|2895.37|2903.69|2895.99|2903.69|2895.99|2902.86|2895.16|31
1646128980000|2022-03-01 10:03:00|2903.9|2896.2|2903.83|2896.13|2904.07|2896.37|2903.83|2896.13|12
1646128990000|2022-03-01 10:03:10|2903.82|2896.12|2904.18|2896.48|2904.32|2896.62|2903.62|2895.92|36
1646129000000|2022-03-01 10:03:20|2904.1|2896.4|2904.37|2896.67|2904.41|2896.71|2903.87|2896.17|21
1646129010000|2022-03-01 10:03:30|2904.38|2896.68|2904.28|2896.58|2904.49|2896.79|2904.09|2896.39|27
1646129020000|2022-03-01 10:03:40|2904.26|2896.56|2904.35|2896.65|2904.38|2896.68|2904.13|2896.43|25
1646129030000|2022-03-01 10:03:50|2904.29|2896.59|2904.17|2896.47|2904.69|2896.99|2904.17|2896.47|30
1646129040000|2022-03-01 10:04:00|2903.74|2896.04|2902.25|2894.55|2903.99|2896.29|2902.04|2894.34|36
1646129050000|2022-03-01 10:04:10|2902.14|2894.44|2901.55|2893.85|2902.14|2894.44|2900.96|2893.26|37
1646129060000|2022-03-01 10:04:20|2901.54|2893.84|2901.68|2893.98|2902.01|2894.31|2901.54|2893.84|40
1646129070000|2022-03-01 10:04:30|2901.58|2893.88|2902.34|2894.64|2902.49|2894.79|2901.55|2893.85|34
1646129080000|2022-03-01 10:04:40|2902.3|2894.6|2903.36|2895.66|2903.36|2895.66|2901.79|2894.09|33
1646129090000|2022-03-01 10:04:50|2903.35|2895.65|2903.46|2895.76|2903.53|2895.83|2902.74|2895.04|34
1646129100000|2022-03-01 10:05:00|2903.56|2895.86|2902.47|2894.77|2903.66|2895.96|2902.43|2894.73|31
1646129110000|2022-03-01 10:05:10|2902.46|2894.76|2902.48|2894.78|2902.82|2895.12|2902.4|2894.7|30
1646129120000|2022-03-01 10:05:20|2902.49|2894.79|2902.36|2894.66|2902.67|2894.97|2902.36|2894.66|24
1646129130000|2022-03-01 10:05:30|2902.49|2894.79|2902.43|2894.73|2902.6|2894.9|2901.92|2894.22|20
1646129140000|2022-03-01 10:05:40|2902.45|2894.75|2902.32|2894.62|2902.7|2895|2901.97|2894.27|34
1646129150000|2022-03-01 10:05:50|2902.08|2894.38|2902.22|2894.52|2902.22|2894.52|2901.69|2893.99|27
1646129160000|2022-03-01 10:06:00|2902.23|2894.53|2900.33|2892.63|2902.26|2894.56|2900.28|2892.58|35
1646129170000|2022-03-01 10:06:10|2900.31|2892.61|2900.18|2892.48|2900.76|2893.06|2900.18|2892.48|36
1646129180000|2022-03-01 10:06:20|2900.41|2892.71|2900.43|2892.73|2900.61|2892.91|2899.85|2892.15|35
1646129190000|2022-03-01 10:06:30|2900.42|2892.72|2900|2892.3|2900.43|2892.73|2900|2892.3|27
1646129200000|2022-03-01 10:06:40|2900.04|2892.34|2902.09|2894.39|2902.15|2894.45|2900.04|2892.34|35
1646129210000|2022-03-01 10:06:50|2902.1|2894.4|2902.11|2894.41|2902.36|2894.66|2901.65|2893.95|35
1646129220000|2022-03-01 10:07:00|2902.08|2894.38|2901.62|2893.92|2902.43|2894.73|2901.48|2893.78|35
1646129230000|2022-03-01 10:07:10|2901.6|2893.9|2900.25|2892.55|2901.73|2894.03|2899.88|2892.18|37
1646129240000|2022-03-01 10:07:20|2899.85|2892.15|2899.37|2891.67|2899.97|2892.27|2898.93|2891.23|39
1646129250000|2022-03-01 10:07:30|2899.52|2891.82|2899.93|2892.23|2899.97|2892.27|2899.27|2891.57|36
1646129260000|2022-03-01 10:07:40|2899.66|2891.96|2899.99|2892.29|2900.06|2892.36|2899.6|2891.9|28
1646129270000|2022-03-01 10:07:50|2899.73|2892.03|2900.06|2892.36|2900.6|2892.9|2899.31|2891.61|31
1646129280000|2022-03-01 10:08:00|2899.84|2892.14|2898.22|2890.52|2900.16|2892.46|2898.13|2890.43|38
1646129290000|2022-03-01 10:08:10|2898.13|2890.43|2892.44|2884.74|2898.13|2890.43|2892.32|2884.62|38
1646129300000|2022-03-01 10:08:20|2892.68|2884.98|2894.66|2886.96|2894.66|2886.96|2892.29|2884.59|39
1646129310000|2022-03-01 10:08:30|2894.65|2886.95|2889.95|2882.25|2894.68|2886.98|2888.99|2881.29|38
1646129320000|2022-03-01 10:08:40|2889.94|2882.24|2882.61|2874.91|2890.11|2882.41|2882.61|2874.91|38
1646129330000|2022-03-01 10:08:50|2883.21|2875.51|2879.81|2872.11|2884.3|2876.6|2879.81|2872.11|38
1646129340000|2022-03-01 10:09:00|2879.42|2871.72|2879.79|2872.09|2880.83|2873.13|2878.23|2870.53|39
1646129350000|2022-03-01 10:09:10|2879.69|2871.99|2880.2|2872.5|2880.2|2872.5|2877.87|2870.17|38
1646129360000|2022-03-01 10:09:20|2880.58|2872.88|2878.45|2870.75|2880.58|2872.88|2877.96|2870.26|39
1646129370000|2022-03-01 10:09:30|2878.26|2870.56|2878.19|2870.49|2879.8|2872.1|2878.1|2870.4|39
1646129380000|2022-03-01 10:09:40|2878.18|2870.48|2872.52|2864.82|2878.3|2870.6|2872.29|2864.59|37
1646129390000|2022-03-01 10:09:50|2872.53|2864.83|2864.35|2856.65|2872.53|2864.83|2864.06|2856.36|40
1646129400000|2022-03-01 10:10:00|2864.54|2856.84|2870.63|2862.93|2870.63|2862.93|2864.54|2856.84|40
1646129410000|2022-03-01 10:10:10|2870.4|2862.7|2872.39|2864.69|2873|2865.3|2870.3|2862.6|39
1646129420000|2022-03-01 10:10:20|2872.46|2864.76|2869.83|2862.13|2874.58|2866.88|2869.83|2862.13|39
1646129430000|2022-03-01 10:10:30|2869.76|2862.06|2866.58|2858.88|2869.76|2862.06|2866.18|2858.48|40
1646129440000|2022-03-01 10:10:40|2866.91|2859.21|2865|2857.3|2866.91|2859.21|2864.81|2857.11|38
1646129450000|2022-03-01 10:10:50|2864.18|2856.48|2860.97|2853.27|2864.36|2856.66|2860.85|2853.15|39
1646129460000|2022-03-01 10:11:00|2861.36|2853.66|2861.65|2853.95|2862.7|2855|2860.27|2852.57|40
1646129470000|2022-03-01 10:11:10|2861.77|2854.07|2866.64|2858.94|2867.31|2859.61|2861.77|2854.07|39
1646129480000|2022-03-01 10:11:20|2866.11|2858.41|2865.44|2857.74|2866.11|2858.41|2864.54|2856.84|40
1646129490000|2022-03-01 10:11:30|2865.21|2857.51|2868.05|2860.35|2868.19|2860.49|2865.21|2857.51|36
1646129500000|2022-03-01 10:11:40|2867.98|2860.28|2869.75|2862.05|2870.11|2862.41|2867.69|2859.99|38
1646129510000|2022-03-01 10:11:50|2868.98|2861.28|2869.22|2861.52|2869.61|2861.91|2868.76|2861.06|38
1646129520000|2022-03-01 10:12:00|2869.12|2861.42|2867.71|2860.01|2869.39|2861.69|2866.66|2858.96|38
1646129530000|2022-03-01 10:12:10|2867.49|2859.79|2869.21|2861.51|2869.21|2861.51|2867.38|2859.68|37
1646129540000|2022-03-01 10:12:20|2869.39|2861.69|2870.88|2863.18|2870.98|2863.28|2868.89|2861.19|40
1646129550000|2022-03-01 10:12:30|2870.98|2863.28|2871.08|2863.38|2871.92|2864.22|2870.96|2863.26|32
1646129560000|2022-03-01 10:12:40|2871.15|2863.45|2870.29|2862.59|2871.15|2863.45|2870.25|2862.55|33
1646129570000|2022-03-01 10:12:50|2870.52|2862.82|2868.78|2861.08|2870.62|2862.92|2868.68|2860.98|37
1646129580000|2022-03-01 10:13:00|2868.79|2861.09|2867.82|2860.12|2869.41|2861.71|2867.31|2859.61|38
1646129590000|2022-03-01 10:13:10|2867.83|2860.13|2871.44|2863.74|2871.44|2863.74|2867.8|2860.1|40
1646129600000|2022-03-01 10:13:20|2871.64|2863.94|2872.33|2864.63|2872.4|2864.7|2871.36|2863.66|37
1646129610000|2022-03-01 10:13:30|2872.3|2864.6|2876.57|2868.87|2876.57|2868.87|2872.26|2864.56|39
1646129620000|2022-03-01 10:13:40|2876.53|2868.83|2879.3|2871.6|2879.54|2871.84|2875.97|2868.27|39
1646129630000|2022-03-01 10:13:50|2879.31|2871.61|2879.9|2872.2|2880.67|2872.97|2878.93|2871.23|37
1646129640000|2022-03-01 10:14:00|2880.57|2872.87|2879.91|2872.21|2881.17|2873.47|2879.91|2872.21|38
1646129650000|2022-03-01 10:14:10|2879.94|2872.24|2882.21|2874.51|2882.72|2875.02|2879.94|2872.24|37
1646129660000|2022-03-01 10:14:20|2882.12|2874.42|2882.59|2874.89|2884.39|2876.69|2882.12|2874.42|38
1646129670000|2022-03-01 10:14:30|2882.6|2874.9|2882.02|2874.32|2882.75|2875.05|2881.94|2874.24|35
1646129680000|2022-03-01 10:14:40|2881.86|2874.16|2882.74|2875.04|2882.74|2875.04|2881.82|2874.12|39
1646129690000|2022-03-01 10:14:50|2882.52|2874.82|2882.5|2874.8|2883.68|2875.98|2882.45|2874.75|38
1646129700000|2022-03-01 10:15:00|2882.8|2875.1|2881.33|2873.63|2882.85|2875.15|2881.08|2873.38|37
1646129710000|2022-03-01 10:15:10|2881.53|2873.83|2881.09|2873.39|2881.63|2873.93|2880.82|2873.12|39
1646129720000|2022-03-01 10:15:20|2881.03|2873.33|2880.7|2873|2881.23|2873.53|2879.54|2871.84|37
1646129730000|2022-03-01 10:15:30|2880.91|2873.21|2885.15|2877.45|2885.45|2877.75|2880.91|2873.21|39
1646129740000|2022-03-01 10:15:40|2885.48|2877.78|2890.6|2882.9|2890.8|2883.1|2885.48|2877.78|40
1646129750000|2022-03-01 10:15:50|2890.58|2882.88|2889.1|2881.4|2892.44|2884.74|2889.1|2881.4|39
1646129760000|2022-03-01 10:16:00|2888.65|2880.95|2885.34|2877.64|2888.65|2880.95|2884.99|2877.29|38
1646129770000|2022-03-01 10:16:10|2885.22|2877.52|2883.46|2875.76|2885.62|2877.92|2883.46|2875.76|38
1646129780000|2022-03-01 10:16:20|2883.47|2875.77|2882.28|2874.58|2884.32|2876.62|2882.16|2874.46|38
1646129790000|2022-03-01 10:16:30|2882.24|2874.54|2882.32|2874.62|2882.85|2875.15|2881.69|2873.99|37
1646129800000|2022-03-01 10:16:40|2882.23|2874.53|2882.06|2874.36|2882.41|2874.71|2881.17|2873.47|37
1646129810000|2022-03-01 10:16:50|2882.23|2874.53|2883.24|2875.54|2883.24|2875.54|2882.11|2874.41|33
1646129820000|2022-03-01 10:17:00|2883.27|2875.57|2884.72|2877.02|2884.75|2877.05|2883.27|2875.57|36
1646129830000|2022-03-01 10:17:10|2884.68|2876.98|2884.25|2876.55|2885.76|2878.06|2883.98|2876.28|39
1646129840000|2022-03-01 10:17:20|2884.23|2876.53|2881.66|2873.96|2884.23|2876.53|2881.46|2873.76|40
1646129850000|2022-03-01 10:17:30|2881.73|2874.03|2883.04|2875.34|2883.7|2876|2881.4|2873.7|38
1646129860000|2022-03-01 10:17:40|2883.02|2875.32|2884.14|2876.44|2884.36|2876.66|2882.83|2875.13|35
1646129870000|2022-03-01 10:17:50|2884.29|2876.59|2884.69|2876.99|2886.22|2878.52|2884.29|2876.59|37
1646129880000|2022-03-01 10:18:00|2884.62|2876.92|2884.55|2876.85|2884.89|2877.19|2884.01|2876.31|37
1646129890000|2022-03-01 10:18:10|2884.85|2877.15|2886.93|2879.23|2887.15|2879.45|2884.85|2877.15|37
1646129900000|2022-03-01 10:18:20|2886.91|2879.21|2888.15|2880.45|2888.34|2880.64|2886.65|2878.95|38
1646129910000|2022-03-01 10:18:30|2888.14|2880.44|2887.13|2879.43|2888.24|2880.54|2886.62|2878.92|36
1646129920000|2022-03-01 10:18:40|2887.15|2879.45|2886.24|2878.54|2887.52|2879.82|2886.24|2878.54|34
1646129930000|2022-03-01 10:18:50|2886.26|2878.56|2884.42|2876.72|2886.37|2878.67|2884.34|2876.64|39
1646129940000|2022-03-01 10:19:00|2884.58|2876.88|2885.33|2877.63|2885.88|2878.18|2884.54|2876.84|39
1646129950000|2022-03-01 10:19:10|2885.55|2877.85|2887.25|2879.55|2887.25|2879.55|2885.33|2877.63|31
1646129960000|2022-03-01 10:19:20|2887.33|2879.63|2887.99|2880.29|2888.03|2880.33|2887.15|2879.45|34
1646129970000|2022-03-01 10:19:30|2888.01|2880.31|2887.04|2879.34|2888.11|2880.41|2886.92|2879.22|32
1646129980000|2022-03-01 10:19:40|2887.03|2879.33|2885.18|2877.48|2887.04|2879.34|2884.63|2876.93|36
1646129990000|2022-03-01 10:19:50|2885.1|2877.4|2882.77|2875.07|2885.1|2877.4|2882.2|2874.5|40
1646130000000|2022-03-01 10:20:00|2882.95|2875.25|2885.74|2878.04|2885.74|2878.04|2882.7|2875|40
1646130010000|2022-03-01 10:20:10|2886.03|2878.33|2888.27|2880.57|2888.74|2881.04|2886.03|2878.33|38
1646130020000|2022-03-01 10:20:20|2888.26|2880.56|2887.69|2879.99|2888.57|2880.87|2887.69|2879.99|35
1646130030000|2022-03-01 10:20:30|2887.43|2879.73|2886.89|2879.19|2887.94|2880.24|2886.58|2878.88|36
1646130040000|2022-03-01 10:20:40|2886.88|2879.18|2887.57|2879.87|2888.49|2880.79|2886.66|2878.96|36
1646130050000|2022-03-01 10:20:50|2887.65|2879.95|2886.92|2879.22|2887.67|2879.97|2886.75|2879.05|34
1646130060000|2022-03-01 10:21:00|2887.01|2879.31|2886.23|2878.53|2887.32|2879.62|2886.23|2878.53|38
1646130070000|2022-03-01 10:21:10|2886.27|2878.57|2884.76|2877.06|2886.29|2878.59|2884.64|2876.94|37
1646130080000|2022-03-01 10:21:20|2884.8|2877.1|2886.6|2878.9|2886.98|2879.28|2884.74|2877.04|40
1646130090000|2022-03-01 10:21:30|2886.34|2878.64|2886.28|2878.58|2887.32|2879.62|2886.28|2878.58|38
1646130100000|2022-03-01 10:21:40|2886.53|2878.83|2886.85|2879.15|2886.86|2879.16|2886.24|2878.54|36
1646130110000|2022-03-01 10:21:50|2886.86|2879.16|2887.04|2879.34|2887.32|2879.62|2886.86|2879.16|36
1646130120000|2022-03-01 10:22:00|2887.26|2879.56|2886.84|2879.14|2887.56|2879.86|2886.6|2878.9|33
1646130130000|2022-03-01 10:22:10|2886.83|2879.13|2886.91|2879.21|2887.28|2879.58|2886.32|2878.62|27
1646130140000|2022-03-01 10:22:20|2886.93|2879.23|2884.81|2877.11|2886.93|2879.23|2884.67|2876.97|33
1646130150000|2022-03-01 10:22:30|2884.86|2877.16|2885.77|2878.07|2885.86|2878.16|2884.86|2877.16|35
1646130160000|2022-03-01 10:22:40|2885.72|2878.02|2885.71|2878.01|2885.92|2878.22|2885.25|2877.55|35
1646130170000|2022-03-01 10:22:50|2885.61|2877.91|2885.66|2877.96|2885.88|2878.18|2885.43|2877.73|34
1646130180000|2022-03-01 10:23:00|2885.72|2878.02|2885.56|2877.86|2886.91|2879.21|2885.56|2877.86|36
1646130190000|2022-03-01 10:23:10|2885.31|2877.61|2884.85|2877.15|2885.47|2877.77|2884.68|2876.98|35
1646130200000|2022-03-01 10:23:20|2884.83|2877.13|2883.98|2876.28|2884.95|2877.25|2883.83|2876.13|36
1646130210000|2022-03-01 10:23:30|2884|2876.3|2885.33|2877.63|2885.48|2877.78|2883.92|2876.22|35
1646130220000|2022-03-01 10:23:40|2885.56|2877.86|2886.86|2879.16|2887.21|2879.51|2885.49|2877.79|35
1646130230000|2022-03-01 10:23:50|2887.05|2879.35|2886.85|2879.15|2887.27|2879.57|2886.51|2878.81|32
1646130240000|2022-03-01 10:24:00|2887.11|2879.41|2888.32|2880.62|2888.32|2880.62|2886.97|2879.27|29
1646130250000|2022-03-01 10:24:10|2888.31|2880.61|2888.25|2880.55|2889.24|2881.54|2888.25|2880.55|37
1646130260000|2022-03-01 10:24:20|2888.12|2880.42|2888.1|2880.4|2888.87|2881.17|2887.68|2879.98|34
1646130270000|2022-03-01 10:24:30|2888.11|2880.41|2886.97|2879.27|2888.45|2880.75|2886.97|2879.27|33
1646130280000|2022-03-01 10:24:40|2887.44|2879.74|2886.55|2878.85|2887.44|2879.74|2886.3|2878.6|36
1646130290000|2022-03-01 10:24:50|2886.24|2878.54|2886.55|2878.85|2887.15|2879.45|2885.25|2877.55|38
1646130300000|2022-03-01 10:25:00|2886.24|2878.54|2886.18|2878.48|2886.61|2878.91|2885.21|2877.51|38
1646130310000|2022-03-01 10:25:10|2885.95|2878.25|2887.91|2880.21|2887.91|2880.21|2885.72|2878.02|35
1646130320000|2022-03-01 10:25:20|2887.88|2880.18|2888.7|2881|2889.43|2881.73|2887.53|2879.83|33
1646130330000|2022-03-01 10:25:30|2889.12|2881.42|2889.35|2881.65|2889.45|2881.75|2889.08|2881.38|32
1646130340000|2022-03-01 10:25:40|2889.36|2881.66|2889.17|2881.47|2889.36|2881.66|2888.88|2881.18|25
1646130350000|2022-03-01 10:25:50|2889.14|2881.44|2889.62|2881.92|2890.32|2882.62|2889.14|2881.44|33
1646130360000|2022-03-01 10:26:00|2889.53|2881.83|2887|2879.3|2889.74|2882.04|2886.78|2879.08|37
1646130370000|2022-03-01 10:26:10|2886.94|2879.24|2886.05|2878.35|2886.94|2879.24|2886|2878.3|36
1646130380000|2022-03-01 10:26:20|2886.1|2878.4|2886.44|2878.74|2887.39|2879.69|2885.89|2878.19|37
1646130390000|2022-03-01 10:26:30|2886.54|2878.84|2887.03|2879.33|2887.03|2879.33|2886|2878.3|36
1646130400000|2022-03-01 10:26:40|2886.91|2879.21|2886.92|2879.22|2887.38|2879.68|2886.13|2878.43|36
1646130410000|2022-03-01 10:26:50|2886.81|2879.11|2886.98|2879.28|2887.24|2879.54|2886.73|2879.03|35
1646130420000|2022-03-01 10:27:00|2886.91|2879.21|2885.72|2878.02|2886.91|2879.21|2885.72|2878.02|36
1646130430000|2022-03-01 10:27:10|2885.51|2877.81|2885.37|2877.67|2886.15|2878.45|2884.86|2877.16|38
1646130440000|2022-03-01 10:27:20|2885.44|2877.74|2884.69|2876.99|2885.44|2877.74|2884.61|2876.91|37
1646130450000|2022-03-01 10:27:30|2884.72|2877.02|2885.08|2877.38|2885.29|2877.59|2884.69|2876.99|37
1646130460000|2022-03-01 10:27:40|2885.04|2877.34|2884.9|2877.2|2885.04|2877.34|2884.45|2876.75|27
1646130470000|2022-03-01 10:27:50|2884.91|2877.21|2884.89|2877.19|2885.34|2877.64|2884.74|2877.04|33
1646130480000|2022-03-01 10:28:00|2884.73|2877.03|2883.96|2876.26|2885.05|2877.35|2883.88|2876.18|37
1646130490000|2022-03-01 10:28:10|2883.95|2876.25|2882.83|2875.13|2884.33|2876.63|2882.67|2874.97|38
1646130500000|2022-03-01 10:28:20|2882.81|2875.11|2881.81|2874.11|2882.81|2875.11|2881.47|2873.77|36
1646130510000|2022-03-01 10:28:30|2881.82|2874.12|2881.57|2873.87|2881.88|2874.18|2880.99|2873.29|35
1646130520000|2022-03-01 10:28:40|2881.67|2873.97|2881.36|2873.66|2883.05|2875.35|2881.36|2873.66|39
1646130530000|2022-03-01 10:28:50|2881.34|2873.64|2882.73|2875.03|2882.73|2875.03|2881.09|2873.39|39
1646130540000|2022-03-01 10:29:00|2882.45|2874.75|2883.99|2876.29|2884.11|2876.41|2882.45|2874.75|38
1646130550000|2022-03-01 10:29:10|2884.05|2876.35|2882.64|2874.94|2884.05|2876.35|2882.64|2874.94|35
1646130560000|2022-03-01 10:29:20|2882.7|2875|2882.53|2874.83|2882.71|2875.01|2882.12|2874.42|32
1646130570000|2022-03-01 10:29:30|2882.5|2874.8|2881.02|2873.32|2882.5|2874.8|2880.94|2873.24|38
1646130580000|2022-03-01 10:29:40|2881.1|2873.4|2880.55|2872.85|2881.2|2873.5|2879.8|2872.1|35
1646130590000|2022-03-01 10:29:50|2880.57|2872.87|2882.14|2874.44|2882.24|2874.54|2880.54|2872.84|38
1646130600000|2022-03-01 10:30:00|2882.12|2874.42|2880.55|2872.85|2882.46|2874.76|2880.55|2872.85|37
1646130610000|2022-03-01 10:30:10|2880.35|2872.65|2879.54|2871.84|2880.35|2872.65|2879.53|2871.83|33
1646130620000|2022-03-01 10:30:20|2879.59|2871.89|2878.72|2871.02|2879.6|2871.9|2878.23|2870.53|39
1646130630000|2022-03-01 10:30:30|2878.71|2871.01|2880.1|2872.4|2880.1|2872.4|2878.48|2870.78|39
1646130640000|2022-03-01 10:30:40|2880.05|2872.35|2880.8|2873.1|2880.8|2873.1|2879.93|2872.23|37
1646130650000|2022-03-01 10:30:50|2880.76|2873.06|2881.75|2874.05|2882.27|2874.57|2880.45|2872.75|36
1646130660000|2022-03-01 10:31:00|2881.91|2874.21|2882.24|2874.54|2882.65|2874.95|2881.03|2873.33|37
1646130670000|2022-03-01 10:31:10|2882.02|2874.32|2884.59|2876.89|2884.79|2877.09|2882.02|2874.32|38
1646130680000|2022-03-01 10:31:20|2884.72|2877.02|2885.01|2877.31|2886.18|2878.48|2884.16|2876.46|37
1646130690000|2022-03-01 10:31:30|2885|2877.3|2884.21|2876.51|2885.27|2877.57|2883.98|2876.28|38
1646130700000|2022-03-01 10:31:40|2884.44|2876.74|2885.54|2877.84|2885.93|2878.23|2884.34|2876.64|36
1646130710000|2022-03-01 10:31:50|2885.49|2877.79|2885.01|2877.31|2885.49|2877.79|2884.53|2876.83|33
1646130720000|2022-03-01 10:32:00|2885.07|2877.37|2886.51|2878.81|2886.56|2878.86|2885.07|2877.37|35
1646130730000|2022-03-01 10:32:10|2886.52|2878.82|2886.81|2879.11|2887.06|2879.36|2886.31|2878.61|26
1646130740000|2022-03-01 10:32:20|2886.56|2878.86|2886.33|2878.63|2888.17|2880.47|2885.97|2878.27|40
1646130750000|2022-03-01 10:32:30|2886.38|2878.68|2884.7|2877|2886.38|2878.68|2884.63|2876.93|37
1646130760000|2022-03-01 10:32:40|2884.81|2877.11|2886.07|2878.37|2886.08|2878.38|2884.81|2877.11|32
1646130770000|2022-03-01 10:32:50|2886|2878.3|2886.13|2878.43|2886.26|2878.56|2885.81|2878.11|36
1646130780000|2022-03-01 10:33:00|2886.19|2878.49|2887.55|2879.85|2887.66|2879.96|2886.19|2878.49|33
1646130790000|2022-03-01 10:33:10|2887.61|2879.91|2888.41|2880.71|2888.6|2880.9|2887.6|2879.9|29
1646130800000|2022-03-01 10:33:20|2888.33|2880.63|2888.93|2881.23|2888.95|2881.25|2888.08|2880.38|26
1646130810000|2022-03-01 10:33:30|2888.95|2881.25|2889.8|2882.1|2889.8|2882.1|2888.86|2881.16|32
1646130820000|2022-03-01 10:33:40|2889.47|2881.77|2889.69|2881.99|2890.13|2882.43|2888.6|2880.9|39
1646130830000|2022-03-01 10:33:50|2889.58|2881.88|2889.07|2881.37|2889.8|2882.1|2889.02|2881.32|36
1646130840000|2022-03-01 10:34:00|2888.94|2881.24|2891.82|2884.12|2891.82|2884.12|2888.94|2881.24|36
1646130850000|2022-03-01 10:34:10|2891.93|2884.23|2891.9|2884.2|2892.68|2884.98|2890.86|2883.16|34
1646130860000|2022-03-01 10:34:20|2892.14|2884.44|2892.83|2885.13|2893.09|2885.39|2891.47|2883.77|38
1646130870000|2022-03-01 10:34:30|2892.74|2885.04|2891.03|2883.33|2892.8|2885.1|2890.97|2883.27|37
1646130880000|2022-03-01 10:34:40|2890.96|2883.26|2890.5|2882.8|2891.3|2883.6|2890.46|2882.76|30
1646130890000|2022-03-01 10:34:50|2890.54|2882.84|2891.81|2884.11|2892.28|2884.58|2890.51|2882.81|37
1646130900000|2022-03-01 10:35:00|2891.78|2884.08|2892.85|2885.15|2893.23|2885.53|2891.73|2884.03|37
1646130910000|2022-03-01 10:35:10|2892.99|2885.29|2892.19|2884.49|2893.1|2885.4|2892.13|2884.43|38
1646130920000|2022-03-01 10:35:20|2892.32|2884.62|2892.55|2884.85|2892.67|2884.97|2892.19|2884.49|33
1646130930000|2022-03-01 10:35:30|2892.66|2884.96|2892.29|2884.59|2892.7|2885|2892.19|2884.49|29
1646130940000|2022-03-01 10:35:40|2892.01|2884.31|2891.55|2883.85|2892.19|2884.49|2891.35|2883.65|35
1646130950000|2022-03-01 10:35:50|2891.58|2883.88|2891.75|2884.05|2891.9|2884.2|2891.48|2883.78|36
1646130960000|2022-03-01 10:36:00|2891.76|2884.06|2892.62|2884.92|2892.84|2885.14|2891.66|2883.96|37
1646130970000|2022-03-01 10:36:10|2892.65|2884.95|2892.3|2884.6|2892.72|2885.02|2892.01|2884.31|38
1646130980000|2022-03-01 10:36:20|2892.11|2884.41|2891.36|2883.66|2892.11|2884.41|2890.87|2883.17|34
1646130990000|2022-03-01 10:36:30|2891.54|2883.84|2891.87|2884.17|2892.91|2885.21|2891.29|2883.59|37
1646131000000|2022-03-01 10:36:40|2891.85|2884.15|2891.29|2883.59|2891.99|2884.29|2890.77|2883.07|40
1646131010000|2022-03-01 10:36:50|2891.45|2883.75|2890.48|2882.78|2891.45|2883.75|2890.33|2882.63|37
1646131020000|2022-03-01 10:37:00|2890.37|2882.67|2891.2|2883.5|2891.2|2883.5|2890.27|2882.57|33
1646131030000|2022-03-01 10:37:10|2891.17|2883.47|2892.24|2884.54|2892.53|2884.83|2890.78|2883.08|35
1646131040000|2022-03-01 10:37:20|2891.85|2884.15|2892.28|2884.58|2892.92|2885.22|2891.85|2884.15|38
1646131050000|2022-03-01 10:37:30|2892.66|2884.96|2892.04|2884.34|2892.66|2884.96|2891.84|2884.14|35
1646131060000|2022-03-01 10:37:40|2892.05|2884.35|2892.11|2884.41|2892.78|2885.08|2891.96|2884.26|38
1646131070000|2022-03-01 10:37:50|2892.1|2884.4|2892.06|2884.36|2892.25|2884.55|2891.72|2884.02|33
1646131080000|2022-03-01 10:38:00|2891.93|2884.23|2892.19|2884.49|2893.02|2885.32|2891.7|2884|36
1646131090000|2022-03-01 10:38:10|2892.25|2884.55|2892.86|2885.16|2893.39|2885.69|2891.97|2884.27|35
1646131100000|2022-03-01 10:38:20|2892.87|2885.17|2893.08|2885.38|2893.11|2885.41|2892.73|2885.03|29
1646131110000|2022-03-01 10:38:30|2893.1|2885.4|2892.31|2884.61|2893.18|2885.48|2891.9|2884.2|35
1646131120000|2022-03-01 10:38:40|2892.32|2884.62|2891.81|2884.11|2892.62|2884.92|2891.69|2883.99|35
1646131130000|2022-03-01 10:38:50|2891.79|2884.09|2893.28|2885.58|2893.46|2885.76|2891.79|2884.09|36
1646131140000|2022-03-01 10:39:00|2893.08|2885.38|2894.43|2886.73|2894.53|2886.83|2892.86|2885.16|38
1646131150000|2022-03-01 10:39:10|2895.46|2887.76|2897.04|2889.34|2897.44|2889.74|2894.69|2886.99|38
1646131160000|2022-03-01 10:39:20|2897.03|2889.33|2896.52|2888.82|2897.03|2889.33|2895.5|2887.8|40
1646131170000|2022-03-01 10:39:30|2896.46|2888.76|2897.31|2889.61|2897.34|2889.64|2896.33|2888.63|35
1646131180000|2022-03-01 10:39:40|2897.33|2889.63|2896.14|2888.44|2897.33|2889.63|2895.8|2888.1|36
1646131190000|2022-03-01 10:39:50|2896.13|2888.43|2894.73|2887.03|2896.32|2888.62|2894.73|2887.03|32
1646131200000|2022-03-01 10:40:00|2894.7|2887|2894.41|2886.71|2895.08|2887.38|2894.36|2886.66|36
1646131210000|2022-03-01 10:40:10|2894.5|2886.8|2894.95|2887.25|2895.07|2887.37|2894.34|2886.64|28
1646131220000|2022-03-01 10:40:20|2894.93|2887.23|2899.18|2891.48|2899.94|2892.24|2894.67|2886.97|38
1646131230000|2022-03-01 10:40:30|2899.14|2891.44|2899.14|2891.44|2899.2|2891.5|2898.54|2890.84|34
1646131240000|2022-03-01 10:40:40|2899.28|2891.58|2900.33|2892.63|2900.57|2892.87|2899.22|2891.52|34
1646131250000|2022-03-01 10:40:50|2900.39|2892.69|2901.84|2894.14|2902.2|2894.5|2900.15|2892.45|39
1646131260000|2022-03-01 10:41:00|2901.73|2894.03|2899.79|2892.09|2901.73|2894.03|2899.26|2891.56|36
1646131270000|2022-03-01 10:41:10|2900.03|2892.33|2899.36|2891.66|2900.33|2892.63|2898.52|2890.82|36
1646131280000|2022-03-01 10:41:20|2899.3|2891.6|2898.73|2891.03|2899.67|2891.97|2898.73|2891.03|38
1646131290000|2022-03-01 10:41:30|2898.86|2891.16|2898.63|2890.93|2898.86|2891.16|2898.44|2890.74|28
1646131300000|2022-03-01 10:41:40|2898.64|2890.94|2899.47|2891.77|2899.69|2891.99|2898.55|2890.85|36
1646131310000|2022-03-01 10:41:50|2899.72|2892.02|2899.91|2892.21|2899.91|2892.21|2899.39|2891.69|35
1646131320000|2022-03-01 10:42:00|2899.85|2892.15|2899.25|2891.55|2899.92|2892.22|2898.52|2890.82|37
1646131330000|2022-03-01 10:42:10|2899.16|2891.46|2899.59|2891.89|2899.59|2891.89|2898.87|2891.17|36
1646131340000|2022-03-01 10:42:20|2899.79|2892.09|2899.36|2891.66|2899.79|2892.09|2898.74|2891.04|34
1646131350000|2022-03-01 10:42:30|2899.43|2891.73|2899.56|2891.86|2900.13|2892.43|2899.43|2891.73|24
1646131360000|2022-03-01 10:42:40|2899.57|2891.87|2899.94|2892.24|2900.54|2892.84|2899.57|2891.87|30
1646131370000|2022-03-01 10:42:50|2899.91|2892.21|2900.82|2893.12|2900.89|2893.19|2899.91|2892.21|29
1646131380000|2022-03-01 10:43:00|2900.83|2893.13|2900.98|2893.28|2901.51|2893.81|2900.49|2892.79|36
1646131390000|2022-03-01 10:43:10|2900.9|2893.2|2901.6|2893.9|2901.6|2893.9|2900.72|2893.02|31
1646131400000|2022-03-01 10:43:20|2901.47|2893.77|2902.22|2894.52|2902.55|2894.85|2901.47|2893.77|34
1646131410000|2022-03-01 10:43:30|2902.27|2894.57|2902.25|2894.55|2902.37|2894.67|2901.64|2893.94|31
1646131420000|2022-03-01 10:43:40|2901.83|2894.13|2901.43|2893.73|2902.35|2894.65|2901.41|2893.71|27
1646131430000|2022-03-01 10:43:50|2901.49|2893.79|2901.8|2894.1|2901.8|2894.1|2901.39|2893.69|25
1646131440000|2022-03-01 10:44:00|2901.53|2893.83|2903.07|2895.37|2903.2|2895.5|2901.53|2893.83|35
1646131450000|2022-03-01 10:44:10|2903.02|2895.32|2904|2896.3|2904|2896.3|2902.7|2895|31
1646131460000|2022-03-01 10:44:20|2904.05|2896.35|2903.86|2896.16|2904.34|2896.64|2903.63|2895.93|28
1646131470000|2022-03-01 10:44:30|2904.16|2896.46|2904.67|2896.97|2904.86|2897.16|2903.55|2895.85|24
1646131480000|2022-03-01 10:44:40|2904.63|2896.93|2904.51|2896.81|2906.28|2898.58|2904.37|2896.67|38
1646131490000|2022-03-01 10:44:50|2904.5|2896.8|2904.68|2896.98|2904.86|2897.16|2904.41|2896.71|37
1646131500000|2022-03-01 10:45:00|2904.55|2896.85|2902.89|2895.19|2904.61|2896.91|2902.89|2895.19|39
1646131510000|2022-03-01 10:45:10|2902.6|2894.9|2901.38|2893.68|2902.65|2894.95|2900.83|2893.13|38
1646131520000|2022-03-01 10:45:20|2901.28|2893.58|2900.72|2893.02|2901.4|2893.7|2900.6|2892.9|27
1646131530000|2022-03-01 10:45:30|2901.14|2893.44|2901.54|2893.84|2901.92|2894.22|2900.97|2893.27|32
1646131540000|2022-03-01 10:45:40|2901.61|2893.91|2901.16|2893.46|2901.97|2894.27|2901.16|2893.46|37
1646131550000|2022-03-01 10:45:50|2901.14|2893.44|2900.52|2892.82|2901.3|2893.6|2899.99|2892.29|37
1646131560000|2022-03-01 10:46:00|2900.46|2892.76|2899.45|2891.75|2900.46|2892.76|2899.36|2891.66|37
1646131570000|2022-03-01 10:46:10|2899.46|2891.76|2901.19|2893.49|2901.38|2893.68|2899.46|2891.76|38
1646131580000|2022-03-01 10:46:20|2901.14|2893.44|2901.36|2893.66|2902.11|2894.41|2900.68|2892.98|37
1646131590000|2022-03-01 10:46:30|2901.37|2893.67|2901.34|2893.64|2901.52|2893.82|2900.76|2893.06|31
1646131600000|2022-03-01 10:46:40|2901.42|2893.72|2901.63|2893.93|2901.63|2893.93|2900.98|2893.28|39
1646131610000|2022-03-01 10:46:50|2901.64|2893.94|2902.04|2894.34|2902.1|2894.4|2901.13|2893.43|32
1646131620000|2022-03-01 10:47:00|2902.03|2894.33|2902.06|2894.36|2902.24|2894.54|2901.84|2894.14|29
1646131630000|2022-03-01 10:47:10|2902.1|2894.4|2904.67|2896.97|2904.67|2896.97|2902.1|2894.4|36
1646131640000|2022-03-01 10:47:20|2904.54|2896.84|2904.34|2896.64|2905.32|2897.62|2903.85|2896.15|38
1646131650000|2022-03-01 10:47:30|2904.42|2896.72|2904.73|2897.03|2904.99|2897.29|2904.38|2896.68|36
1646131660000|2022-03-01 10:47:40|2904.74|2897.04|2905.27|2897.57|2905.4|2897.7|2904.47|2896.77|32
1646131670000|2022-03-01 10:47:50|2905.2|2897.5|2904.77|2897.07|2905.36|2897.66|2904.77|2897.07|24
1646131680000|2022-03-01 10:48:00|2904.84|2897.14|2905.39|2897.69|2905.39|2897.69|2904.84|2897.14|22
1646131690000|2022-03-01 10:48:10|2905.59|2897.89|2906.33|2898.63|2906.34|2898.64|2905.59|2897.89|27
1646131700000|2022-03-01 10:48:20|2906.38|2898.68|2907.04|2899.34|2907.26|2899.56|2906.3|2898.6|29
1646131710000|2022-03-01 10:48:30|2907.03|2899.33|2906.81|2899.11|2907.03|2899.33|2906.75|2899.05|31
1646131720000|2022-03-01 10:48:40|2906.92|2899.22|2910.35|2902.65|2911.13|2903.43|2906.92|2899.22|37
1646131730000|2022-03-01 10:48:50|2910.26|2902.56|2911.23|2903.53|2911.52|2903.82|2909.97|2902.27|40
1646131740000|2022-03-01 10:49:00|2911.2|2903.5|2911.99|2904.29|2912.22|2904.52|2911.2|2903.5|34
1646131750000|2022-03-01 10:49:10|2911.98|2904.28|2910.18|2902.48|2911.98|2904.28|2909.88|2902.18|38
1646131760000|2022-03-01 10:49:20|2910.19|2902.49|2912.32|2904.62|2912.32|2904.62|2910.19|2902.49|35
1646131770000|2022-03-01 10:49:30|2912.43|2904.73|2912.09|2904.39|2912.54|2904.84|2912.05|2904.35|30
1646131780000|2022-03-01 10:49:40|2912.08|2904.38|2912.35|2904.65|2912.35|2904.65|2910.32|2902.62|36
1646131790000|2022-03-01 10:49:50|2912.36|2904.66|2912.13|2904.43|2913.43|2905.73|2912.13|2904.43|33
1646131800000|2022-03-01 10:50:00|2912.04|2904.34|2910.02|2902.32|2912.05|2904.35|2909.96|2902.26|38
1646131810000|2022-03-01 10:50:10|2910.03|2902.33|2910.15|2902.45|2910.33|2902.63|2909.63|2901.93|37
1646131820000|2022-03-01 10:50:20|2909.99|2902.29|2910.49|2902.79|2910.49|2902.79|2909.42|2901.72|36
1646131830000|2022-03-01 10:50:30|2910.51|2902.81|2910.11|2902.41|2910.56|2902.86|2910.06|2902.36|34
1646131840000|2022-03-01 10:50:40|2910.16|2902.46|2911.98|2904.28|2911.98|2904.28|2910.04|2902.34|25
1646131850000|2022-03-01 10:50:50|2912.25|2904.55|2912.16|2904.46|2913.13|2905.43|2911.83|2904.13|39
1646131860000|2022-03-01 10:51:00|2912.2|2904.5|2912.64|2904.94|2912.64|2904.94|2911.63|2903.93|33
1646131870000|2022-03-01 10:51:10|2912.63|2904.93|2911.75|2904.05|2912.63|2904.93|2911.75|2904.05|34
1646131880000|2022-03-01 10:51:20|2911.74|2904.04|2912.22|2904.52|2912.22|2904.52|2911.71|2904.01|34
1646131890000|2022-03-01 10:51:30|2912.21|2904.51|2912.75|2905.05|2912.76|2905.06|2912.06|2904.36|31
1646131900000|2022-03-01 10:51:40|2912.78|2905.08|2911.36|2903.66|2912.78|2905.08|2911.24|2903.54|30
1646131910000|2022-03-01 10:51:50|2911.33|2903.63|2911.91|2904.21|2912.49|2904.79|2911.33|2903.63|36
1646131920000|2022-03-01 10:52:00|2911.82|2904.12|2911.78|2904.08|2911.86|2904.16|2911.65|2903.95|26
1646131930000|2022-03-01 10:52:10|2911.79|2904.09|2911.67|2903.97|2911.88|2904.18|2911.51|2903.81|33
1646131940000|2022-03-01 10:52:20|2911.59|2903.89|2911.72|2904.02|2911.91|2904.21|2911.59|2903.89|34
1646131950000|2022-03-01 10:52:30|2911.81|2904.11|2912.29|2904.59|2912.29|2904.59|2911.81|2904.11|36
1646131960000|2022-03-01 10:52:40|2912.27|2904.57|2910.77|2903.07|2912.27|2904.57|2910.77|2903.07|37
1646131970000|2022-03-01 10:52:50|2910.86|2903.16|2911.3|2903.6|2911.35|2903.65|2910.4|2902.7|36
1646131980000|2022-03-01 10:53:00|2911.4|2903.7|2912.1|2904.4|2912.42|2904.72|2911.4|2903.7|39
1646131990000|2022-03-01 10:53:10|2912.12|2904.42|2913.16|2905.46|2913.16|2905.46|2912.07|2904.37|32
1646132000000|2022-03-01 10:53:20|2913.28|2905.58|2914.25|2906.55|2914.26|2906.56|2913.06|2905.36|26
1646132010000|2022-03-01 10:53:30|2914.19|2906.49|2914.07|2906.37|2914.22|2906.52|2913.13|2905.43|38
1646132020000|2022-03-01 10:53:40|2914.06|2906.36|2913.43|2905.73|2914.06|2906.36|2913.11|2905.41|30
1646132030000|2022-03-01 10:53:50|2913.37|2905.67|2914.83|2907.13|2914.9|2907.2|2913.21|2905.51|35
1646132040000|2022-03-01 10:54:00|2914.94|2907.24|2914.51|2906.81|2915.02|2907.32|2914.07|2906.37|34
1646132050000|2022-03-01 10:54:10|2914.56|2906.86|2914.83|2907.13|2914.83|2907.13|2914.2|2906.5|33
1646132060000|2022-03-01 10:54:20|2914.84|2907.14|2914.82|2907.12|2915|2907.3|2914.68|2906.98|33
1646132070000|2022-03-01 10:54:30|2914.86|2907.16|2914.53|2906.83|2914.89|2907.19|2914.39|2906.69|29
1646132080000|2022-03-01 10:54:40|2914.36|2906.66|2915.76|2908.06|2915.76|2908.06|2914.2|2906.5|35
1646132090000|2022-03-01 10:54:50|2915.81|2908.11|2914.93|2907.23|2915.86|2908.16|2914.36|2906.66|39
1646132100000|2022-03-01 10:55:00|2914.89|2907.19|2913.92|2906.22|2914.96|2907.26|2913.92|2906.22|36
1646132110000|2022-03-01 10:55:10|2914.12|2906.42|2914.19|2906.49|2914.54|2906.84|2913.08|2905.38|38
1646132120000|2022-03-01 10:55:20|2914.23|2906.53|2914.86|2907.16|2915.46|2907.76|2914.01|2906.31|35
1646132130000|2022-03-01 10:55:30|2914.79|2907.09|2914.73|2907.03|2914.79|2907.09|2914.13|2906.43|37
1646132140000|2022-03-01 10:55:40|2914.5|2906.8|2915.48|2907.78|2915.48|2907.78|2914.49|2906.79|36
1646132150000|2022-03-01 10:55:50|2915.45|2907.75|2920.14|2912.44|2920.14|2912.44|2915.29|2907.59|35
1646132160000|2022-03-01 10:56:00|2920.28|2912.58|2921.94|2914.24|2921.94|2914.24|2919.74|2912.04|39
1646132170000|2022-03-01 10:56:10|2921.99|2914.29|2924.08|2916.38|2924.15|2916.45|2921.98|2914.28|38
1646132180000|2022-03-01 10:56:20|2924.28|2916.58|2922.01|2914.31|2924.29|2916.59|2921.37|2913.67|37
1646132190000|2022-03-01 10:56:30|2921.83|2914.13|2921.52|2913.82|2921.83|2914.13|2920.5|2912.8|40
1646132200000|2022-03-01 10:56:40|2921.51|2913.81|2921.06|2913.36|2921.56|2913.86|2921.06|2913.36|32
1646132210000|2022-03-01 10:56:50|2921.25|2913.55|2919.45|2911.75|2921.25|2913.55|2919.45|2911.75|38
1646132220000|2022-03-01 10:57:00|2919.5|2911.8|2919.56|2911.86|2919.75|2912.05|2919.25|2911.55|30
1646132230000|2022-03-01 10:57:10|2919.37|2911.67|2919.38|2911.68|2919.85|2912.15|2919.28|2911.58|36
1646132240000|2022-03-01 10:57:20|2919.37|2911.67|2916.48|2908.78|2919.43|2911.73|2916.48|2908.78|39
1646132250000|2022-03-01 10:57:30|2916.9|2909.2|2916.04|2908.34|2917.01|2909.31|2915.99|2908.29|34
1646132260000|2022-03-01 10:57:40|2916.4|2908.7|2915.99|2908.29|2916.45|2908.75|2915.7|2908|30
1646132270000|2022-03-01 10:57:50|2916.09|2908.39|2916.87|2909.17|2917.13|2909.43|2915.78|2908.08|33
1646132280000|2022-03-01 10:58:00|2916.86|2909.16|2917.92|2910.22|2918.09|2910.39|2916.81|2909.11|33
1646132290000|2022-03-01 10:58:10|2918.5|2910.8|2924.97|2917.27|2924.97|2917.27|2918.5|2910.8|40
1646132300000|2022-03-01 10:58:20|2924.69|2916.99|2925.18|2917.48|2925.58|2917.88|2924.66|2916.96|37
1646132310000|2022-03-01 10:58:30|2924.95|2917.25|2924.96|2917.26|2924.96|2917.26|2924.07|2916.37|28
1646132320000|2022-03-01 10:58:40|2924.99|2917.29|2925.06|2917.36|2925.21|2917.51|2924.8|2917.1|35
1646132330000|2022-03-01 10:58:50|2925.16|2917.46|2924.97|2917.27|2925.35|2917.65|2924.13|2916.43|37
1646132340000|2022-03-01 10:59:00|2925.06|2917.36|2925.27|2917.57|2925.38|2917.68|2925|2917.3|35
1646132350000|2022-03-01 10:59:10|2925.26|2917.56|2924.91|2917.21|2925.41|2917.71|2924.77|2917.07|31
1646132360000|2022-03-01 10:59:20|2924.97|2917.27|2924.8|2917.1|2925.25|2917.55|2924.69|2916.99|38
1646132370000|2022-03-01 10:59:30|2924.92|2917.22|2925.22|2917.52|2925.53|2917.83|2924.33|2916.63|28
1646132380000|2022-03-01 10:59:40|2925.08|2917.38|2925.78|2918.08|2925.78|2918.08|2924.7|2917|32
1646132390000|2022-03-01 10:59:50|2925.79|2918.09|2925.61|2917.91|2925.79|2918.09|2925.56|2917.86|30
1646132400000|2022-03-01 11:00:00|2925.6|2917.9|2924.92|2917.22|2925.6|2917.9|2924.74|2917.04|38
1646132410000|2022-03-01 11:00:10|2924.88|2917.18|2923.95|2916.25|2925|2917.3|2923.95|2916.25|30
1646132420000|2022-03-01 11:00:20|2923.97|2916.27|2923.44|2915.74|2923.97|2916.27|2923.44|2915.74|28
1646132430000|2022-03-01 11:00:30|2923.45|2915.75|2924.58|2916.88|2924.62|2916.92|2923.39|2915.69|37
1646132440000|2022-03-01 11:00:40|2924.61|2916.91|2924.73|2917.03|2925.82|2918.12|2924.6|2916.9|38
1646132450000|2022-03-01 11:00:50|2924.81|2917.11|2924.39|2916.69|2924.81|2917.11|2924.32|2916.62|33
1646132460000|2022-03-01 11:01:00|2924.41|2916.71|2923.73|2916.03|2924.41|2916.71|2923.56|2915.86|34
1646132470000|2022-03-01 11:01:10|2923.6|2915.9|2923.52|2915.82|2923.71|2916.01|2923.44|2915.74|37
1646132480000|2022-03-01 11:01:20|2923.53|2915.83|2924.56|2916.86|2924.66|2916.96|2923.53|2915.83|36
1646132490000|2022-03-01 11:01:30|2924.54|2916.84|2926.32|2918.62|2926.32|2918.62|2924.19|2916.49|38
1646132500000|2022-03-01 11:01:40|2926.36|2918.66|2926.16|2918.46|2927.44|2919.74|2926.16|2918.46|37
1646132510000|2022-03-01 11:01:50|2926.01|2918.31|2924.79|2917.09|2926.15|2918.45|2924.79|2917.09|36
1646132520000|2022-03-01 11:02:00|2924.87|2917.17|2921.28|2913.58|2924.87|2917.17|2921.02|2913.32|37
1646132530000|2022-03-01 11:02:10|2921.27|2913.57|2920.87|2913.17|2921.27|2913.57|2920|2912.3|40
1646132540000|2022-03-01 11:02:20|2920.73|2913.03|2920.72|2913.02|2920.74|2913.04|2919.62|2911.92|38
1646132550000|2022-03-01 11:02:30|2920.73|2913.03|2919.96|2912.26|2921.3|2913.6|2919.89|2912.19|35
1646132560000|2022-03-01 11:02:40|2919.98|2912.28|2920.5|2912.8|2920.87|2913.17|2919.79|2912.09|38
1646132570000|2022-03-01 11:02:50|2920.57|2912.87|2920.36|2912.66|2921.66|2913.96|2920.26|2912.56|36
1646132580000|2022-03-01 11:03:00|2920.38|2912.68|2920.51|2912.81|2920.62|2912.92|2920.34|2912.64|33
1646132590000|2022-03-01 11:03:10|2920.45|2912.75|2919.68|2911.98|2920.54|2912.84|2919.39|2911.69|30
1646132600000|2022-03-01 11:03:20|2919.69|2911.99|2918.95|2911.25|2919.69|2911.99|2918.21|2910.51|36
1646132610000|2022-03-01 11:03:30|2918.97|2911.27|2918.45|2910.75|2919.22|2911.52|2918.15|2910.45|33
1646132620000|2022-03-01 11:03:40|2918.43|2910.73|2917.45|2909.75|2918.43|2910.73|2917.45|2909.75|33
1646132630000|2022-03-01 11:03:50|2917.44|2909.74|2918.65|2910.95|2918.65|2910.95|2917.44|2909.74|26
1646132640000|2022-03-01 11:04:00|2918.62|2910.92|2918.97|2911.27|2919.28|2911.58|2918.51|2910.81|38
1646132650000|2022-03-01 11:04:10|2919|2911.3|2920.33|2912.63|2920.33|2912.63|2919|2911.3|32
1646132660000|2022-03-01 11:04:20|2920.28|2912.58|2921.62|2913.92|2921.62|2913.92|2920.23|2912.53|26
1646132670000|2022-03-01 11:04:30|2921.81|2914.11|2921.55|2913.85|2922.79|2915.09|2921.55|2913.85|34
1646132680000|2022-03-01 11:04:40|2921.48|2913.78|2921.16|2913.46|2921.51|2913.81|2920.38|2912.68|39
1646132690000|2022-03-01 11:04:50|2921.25|2913.55|2920.22|2912.52|2921.25|2913.55|2919.98|2912.28|36
1646132700000|2022-03-01 11:05:00|2920.24|2912.54|2919.56|2911.86|2920.62|2912.92|2919.07|2911.37|37
1646132710000|2022-03-01 11:05:10|2919.57|2911.87|2919.32|2911.62|2920.03|2912.33|2919.08|2911.38|36
1646132720000|2022-03-01 11:05:20|2919.31|2911.61|2918.48|2910.78|2919.4|2911.7|2918.47|2910.77|37
1646132730000|2022-03-01 11:05:30|2918.6|2910.9|2920.33|2912.63|2920.54|2912.84|2918.56|2910.86|39
1646132740000|2022-03-01 11:05:40|2920.45|2912.75|2919.55|2911.85|2920.69|2912.99|2919.55|2911.85|35
1646132750000|2022-03-01 11:05:50|2919.54|2911.84|2917.44|2909.74|2919.54|2911.84|2917.29|2909.59|33
1646132760000|2022-03-01 11:06:00|2917.64|2909.94|2916.7|2909|2918.1|2910.4|2916.27|2908.57|36
1646132770000|2022-03-01 11:06:10|2916.67|2908.97|2916.12|2908.42|2917.08|2909.38|2915.89|2908.19|37
1646132780000|2022-03-01 11:06:20|2916.21|2908.51|2916.79|2909.09|2916.88|2909.18|2916.21|2908.51|36
1646132790000|2022-03-01 11:06:30|2916.8|2909.1|2920.15|2912.45|2920.35|2912.65|2916.57|2908.87|34
1646132800000|2022-03-01 11:06:40|2920.19|2912.49|2922.63|2914.93|2922.63|2914.93|2919.62|2911.92|36
1646132810000|2022-03-01 11:06:50|2922.64|2914.94|2923.38|2915.68|2923.38|2915.68|2921.78|2914.08|40
1646132820000|2022-03-01 11:07:00|2923.32|2915.62|2922.68|2914.98|2923.9|2916.2|2922.68|2914.98|35
1646132830000|2022-03-01 11:07:10|2922.61|2914.91|2920.44|2912.74|2922.61|2914.91|2920.18|2912.48|38
1646132840000|2022-03-01 11:07:20|2920.45|2912.75|2921.04|2913.34|2921.53|2913.83|2920.45|2912.75|35
1646132850000|2022-03-01 11:07:30|2921.01|2913.31|2921.06|2913.36|2921.22|2913.52|2920.88|2913.18|32
1646132860000|2022-03-01 11:07:40|2920.96|2913.26|2922.5|2914.8|2922.53|2914.83|2920.96|2913.26|34
1646132870000|2022-03-01 11:07:50|2922.56|2914.86|2922.41|2914.71|2922.69|2914.99|2922.29|2914.59|33
1646132880000|2022-03-01 11:08:00|2922.42|2914.72|2922.22|2914.52|2922.6|2914.9|2921.97|2914.27|34
1646132890000|2022-03-01 11:08:10|2922.19|2914.49|2922.78|2915.08|2922.78|2915.08|2921.38|2913.68|29
1646132900000|2022-03-01 11:08:20|2922.82|2915.12|2923.15|2915.45|2923.43|2915.73|2922.82|2915.12|27
1646132910000|2022-03-01 11:08:30|2923.06|2915.36|2921.97|2914.27|2923.06|2915.36|2921.91|2914.21|32
1646132920000|2022-03-01 11:08:40|2921.96|2914.26|2921.53|2913.83|2922.45|2914.75|2921.53|2913.83|33
1646132930000|2022-03-01 11:08:50|2921.59|2913.89|2921.32|2913.62|2922.02|2914.32|2921.31|2913.61|34
1646132940000|2022-03-01 11:09:00|2921.31|2913.61|2923.49|2915.79|2923.66|2915.96|2921.11|2913.41|37
1646132950000|2022-03-01 11:09:10|2923.5|2915.8|2923.73|2916.03|2923.73|2916.03|2922.96|2915.26|34
1646132960000|2022-03-01 11:09:20|2923.72|2916.02|2921.66|2913.96|2923.72|2916.02|2921.66|2913.96|37
1646132970000|2022-03-01 11:09:30|2921.62|2913.92|2920.44|2912.74|2921.62|2913.92|2920.41|2912.71|34
1646132980000|2022-03-01 11:09:40|2920.3|2912.6|2920.31|2912.61|2920.59|2912.89|2920.13|2912.43|31
1646132990000|2022-03-01 11:09:50|2920.14|2912.44|2921.81|2914.11|2921.94|2914.24|2920.01|2912.31|40
1646133000000|2022-03-01 11:10:00|2922.19|2914.49|2922.62|2914.92|2923.15|2915.45|2922.07|2914.37|32
1646133010000|2022-03-01 11:10:10|2922.61|2914.91|2920.87|2913.17|2922.95|2915.25|2920.87|2913.17|33
1646133020000|2022-03-01 11:10:20|2920.82|2913.12|2919.84|2912.14|2920.82|2913.12|2919.68|2911.98|38
1646133030000|2022-03-01 11:10:30|2919.86|2912.16|2922.91|2915.21|2922.91|2915.21|2919.49|2911.79|37
1646133040000|2022-03-01 11:10:40|2922.9|2915.2|2923.57|2915.87|2923.97|2916.27|2922.87|2915.17|32
1646133050000|2022-03-01 11:10:50|2923.67|2915.97|2923.52|2915.82|2923.86|2916.16|2923.52|2915.82|32
1646133060000|2022-03-01 11:11:00|2923.55|2915.85|2923.78|2916.08|2923.78|2916.08|2923.47|2915.77|30
1646133070000|2022-03-01 11:11:10|2923.77|2916.07|2923.65|2915.95|2923.85|2916.15|2923.58|2915.88|32
1646133080000|2022-03-01 11:11:20|2923.59|2915.89|2922.79|2915.09|2923.64|2915.94|2922.52|2914.82|35
1646133090000|2022-03-01 11:11:30|2922.81|2915.11|2922.71|2915.01|2922.91|2915.21|2922.67|2914.97|29
1646133100000|2022-03-01 11:11:40|2922.69|2914.99|2922.37|2914.67|2922.82|2915.12|2922.2|2914.5|31
1646133110000|2022-03-01 11:11:50|2922.39|2914.69|2922.38|2914.68|2922.8|2915.1|2922.38|2914.68|31
1646133120000|2022-03-01 11:12:00|2922.35|2914.65|2922.58|2914.88|2922.78|2915.08|2922.29|2914.59|35
1646133130000|2022-03-01 11:12:10|2922.56|2914.86|2922.84|2915.14|2923.97|2916.27|2922.56|2914.86|35
1646133140000|2022-03-01 11:12:20|2922.97|2915.27|2922.17|2914.47|2922.97|2915.27|2922.17|2914.47|27
1646133150000|2022-03-01 11:12:30|2922.04|2914.34|2921|2913.3|2922.04|2914.34|2920.85|2913.15|40
1646133160000|2022-03-01 11:12:40|2921.15|2913.45|2919.26|2911.56|2921.19|2913.49|2919.26|2911.56|38
1646133170000|2022-03-01 11:12:50|2919.25|2911.55|2919.52|2911.82|2919.52|2911.82|2919.08|2911.38|34
1646133180000|2022-03-01 11:13:00|2919.43|2911.73|2921.75|2914.05|2921.82|2914.12|2919.33|2911.63|32
1646133190000|2022-03-01 11:13:10|2921.72|2914.02|2922.32|2914.62|2922.56|2914.86|2921.66|2913.96|32
1646133200000|2022-03-01 11:13:20|2922.31|2914.61|2920.92|2913.22|2922.44|2914.74|2920.92|2913.22|35
1646133210000|2022-03-01 11:13:30|2920.94|2913.24|2920.63|2912.93|2921.02|2913.32|2920.6|2912.9|33
1646133220000|2022-03-01 11:13:40|2920.7|2913|2920.81|2913.11|2921.08|2913.38|2920.49|2912.79|30
1646133230000|2022-03-01 11:13:50|2920.8|2913.1|2920.89|2913.19|2920.94|2913.24|2920.47|2912.77|34
1646133240000|2022-03-01 11:14:00|2920.88|2913.18|2920.71|2913.01|2920.95|2913.25|2920.63|2912.93|29
1646133250000|2022-03-01 11:14:10|2920.62|2912.92|2921.28|2913.58|2921.3|2913.6|2920.43|2912.73|35
1646133260000|2022-03-01 11:14:20|2921.29|2913.59|2921.43|2913.73|2921.52|2913.82|2920.88|2913.18|27
1646133270000|2022-03-01 11:14:30|2921.46|2913.76|2922.35|2914.65|2922.61|2914.91|2921.46|2913.76|34
1646133280000|2022-03-01 11:14:40|2922.51|2914.81|2922.29|2914.59|2922.63|2914.93|2922.13|2914.43|31
1646133290000|2022-03-01 11:14:50|2922.23|2914.53|2921.07|2913.37|2922.28|2914.58|2920.94|2913.24|37
1646133300000|2022-03-01 11:15:00|2921|2913.3|2920.61|2912.91|2921.15|2913.45|2920.43|2912.73|39
1646133310000|2022-03-01 11:15:10|2920.55|2912.85|2920.44|2912.74|2920.8|2913.1|2920.42|2912.72|31
1646133320000|2022-03-01 11:15:20|2920.51|2912.81|2918.03|2910.33|2920.51|2912.81|2918.03|2910.33|38
1646133330000|2022-03-01 11:15:30|2918.07|2910.37|2918.61|2910.91|2919.33|2911.63|2917.73|2910.03|37
1646133340000|2022-03-01 11:15:40|2919.05|2911.35|2918.81|2911.11|2919.22|2911.52|2918.63|2910.93|34
1646133350000|2022-03-01 11:15:50|2918.83|2911.13|2918.74|2911.04|2918.89|2911.19|2918.71|2911.01|28
1646133360000|2022-03-01 11:16:00|2918.78|2911.08|2919.19|2911.49|2920.17|2912.47|2918.75|2911.05|31
1646133370000|2022-03-01 11:16:10|2919.22|2911.52|2919.76|2912.06|2919.77|2912.07|2919.04|2911.34|30
1646133380000|2022-03-01 11:16:20|2919.78|2912.08|2920.51|2912.81|2920.55|2912.85|2919.7|2912|33
1646133390000|2022-03-01 11:16:30|2920.5|2912.8|2920.4|2912.7|2920.5|2912.8|2919.52|2911.82|34
1646133400000|2022-03-01 11:16:40|2920.14|2912.44|2919.94|2912.24|2920.73|2913.03|2919.94|2912.24|29
1646133410000|2022-03-01 11:16:50|2919.97|2912.27|2919.79|2912.09|2919.97|2912.27|2919.67|2911.97|29
1646133420000|2022-03-01 11:17:00|2919.73|2912.03|2920.49|2912.79|2920.58|2912.88|2919.73|2912.03|34
1646133430000|2022-03-01 11:17:10|2920.3|2912.6|2921.73|2914.03|2921.73|2914.03|2920.27|2912.57|31
1646133440000|2022-03-01 11:17:20|2921.84|2914.14|2921.88|2914.18|2922.1|2914.4|2921.78|2914.08|28
1646133450000|2022-03-01 11:17:30|2921.84|2914.14|2920.57|2912.87|2921.84|2914.14|2920.29|2912.59|30
1646133460000|2022-03-01 11:17:40|2920.53|2912.83|2921.41|2913.71|2921.61|2913.91|2920.5|2912.8|30
1646133470000|2022-03-01 11:17:50|2921.39|2913.69|2922.05|2914.35|2922.16|2914.46|2921.39|2913.69|31
1646133480000|2022-03-01 11:18:00|2922.03|2914.33|2921.8|2914.1|2922.03|2914.33|2921.58|2913.88|29
1646133490000|2022-03-01 11:18:10|2921.92|2914.22|2922.77|2915.07|2922.91|2915.21|2921.92|2914.22|26
1646133500000|2022-03-01 11:18:20|2922.76|2915.06|2923.07|2915.37|2923.27|2915.57|2922.29|2914.59|29
1646133510000|2022-03-01 11:18:30|2923.13|2915.43|2923.5|2915.8|2923.5|2915.8|2922.78|2915.08|28
1646133520000|2022-03-01 11:18:40|2923.55|2915.85|2924.24|2916.54|2924.39|2916.69|2923.18|2915.48|26
1646133530000|2022-03-01 11:18:50|2924.01|2916.31|2923.79|2916.09|2924.01|2916.31|2923.13|2915.43|24
1646133540000|2022-03-01 11:19:00|2923.18|2915.48|2923.19|2915.49|2923.8|2916.1|2923.18|2915.48|24
1646133550000|2022-03-01 11:19:10|2923.2|2915.5|2924.36|2916.66|2924.64|2916.94|2923.08|2915.38|33
1646133560000|2022-03-01 11:19:20|2924.34|2916.64|2924.43|2916.73|2924.61|2916.91|2924.13|2916.43|29
1646133570000|2022-03-01 11:19:30|2924.36|2916.66|2924.8|2917.1|2925.15|2917.45|2924.1|2916.4|36
1646133580000|2022-03-01 11:19:40|2924.79|2917.09|2925.18|2917.48|2925.33|2917.63|2924.79|2917.09|37
1646133590000|2022-03-01 11:19:50|2925.02|2917.32|2925.28|2917.58|2925.68|2917.98|2924.5|2916.8|37
1646133600000|2022-03-01 11:20:00|2925.33|2917.63|2925.16|2917.46|2925.87|2918.17|2925.05|2917.35|30
1646133610000|2022-03-01 11:20:10|2925.22|2917.52|2925|2917.3|2925.23|2917.53|2924.91|2917.21|32
1646133620000|2022-03-01 11:20:20|2924.99|2917.29|2925.24|2917.54|2925.24|2917.54|2924.89|2917.19|25
1646133630000|2022-03-01 11:20:30|2925.1|2917.4|2924.58|2916.88|2925.13|2917.43|2923.93|2916.23|32
1646133640000|2022-03-01 11:20:40|2924.99|2917.29|2926.94|2919.24|2927|2919.3|2924.36|2916.66|35
1646133650000|2022-03-01 11:20:50|2926.92|2919.22|2928.84|2921.14|2928.98|2921.28|2926.91|2919.21|33
1646133660000|2022-03-01 11:21:00|2928.67|2920.97|2932.33|2924.63|2932.79|2925.09|2928.54|2920.84|37
1646133670000|2022-03-01 11:21:10|2932.34|2924.64|2929.1|2921.4|2932.45|2924.75|2929.1|2921.4|37
1646133680000|2022-03-01 11:21:20|2928.95|2921.25|2928.01|2920.31|2928.97|2921.27|2927.81|2920.11|34
1646133690000|2022-03-01 11:21:30|2928.03|2920.33|2926.67|2918.97|2928.03|2920.33|2926.07|2918.37|33
1646133700000|2022-03-01 11:21:40|2926.6|2918.9|2927.41|2919.71|2927.41|2919.71|2926.6|2918.9|29
1646133710000|2022-03-01 11:21:50|2927.29|2919.59|2926.76|2919.06|2927.89|2920.19|2926.71|2919.01|35
1646133720000|2022-03-01 11:22:00|2926.69|2918.99|2925.74|2918.04|2926.83|2919.13|2925.74|2918.04|35
1646133730000|2022-03-01 11:22:10|2925.65|2917.95|2924.95|2917.25|2925.65|2917.95|2924.29|2916.59|40
1646133740000|2022-03-01 11:22:20|2924.91|2917.21|2924.86|2917.16|2925|2917.3|2924.65|2916.95|34
1646133750000|2022-03-01 11:22:30|2924.88|2917.18|2924.02|2916.32|2924.88|2917.18|2924.02|2916.32|33
1646133760000|2022-03-01 11:22:40|2924.07|2916.37|2923.64|2915.94|2924.07|2916.37|2923.19|2915.49|35
1646133770000|2022-03-01 11:22:50|2923.46|2915.76|2921.44|2913.74|2923.55|2915.85|2921.13|2913.43|34
1646133780000|2022-03-01 11:23:00|2921.39|2913.69|2921.36|2913.66|2921.44|2913.74|2921.29|2913.59|12
1646133790000|2022-03-01 11:23:10|2921.37|2913.67|2922.9|2915.2|2923.05|2915.35|2921.37|2913.67|34
1646133800000|2022-03-01 11:23:20|2922.86|2915.16|2921.93|2914.23|2922.86|2915.16|2921.78|2914.08|35
1646133810000|2022-03-01 11:23:30|2921.77|2914.07|2922.01|2914.31|2923.18|2915.48|2921.77|2914.07|36
1646133820000|2022-03-01 11:23:40|2921.89|2914.19|2922.07|2914.37|2922.43|2914.73|2921.61|2913.91|37
1646133830000|2022-03-01 11:23:50|2922.06|2914.36|2922.49|2914.79|2922.54|2914.84|2922.06|2914.36|28
1646133840000|2022-03-01 11:24:00|2922.43|2914.73|2922.37|2914.67|2922.46|2914.76|2922.21|2914.51|30
1646133850000|2022-03-01 11:24:10|2922.39|2914.69|2921.61|2913.91|2922.39|2914.69|2921.54|2913.84|24
1646133860000|2022-03-01 11:24:20|2921.54|2913.84|2921.31|2913.61|2921.54|2913.84|2921.31|2913.61|15
1646133870000|2022-03-01 11:24:30|2921.33|2913.63|2919.82|2912.12|2921.49|2913.79|2919.82|2912.12|31
1646133880000|2022-03-01 11:24:40|2919.3|2911.6|2919.49|2911.79|2919.87|2912.17|2919.02|2911.32|32
1646133890000|2022-03-01 11:24:50|2919.45|2911.75|2919.28|2911.58|2919.63|2911.93|2918.92|2911.22|30
1646133900000|2022-03-01 11:25:00|2919.26|2911.56|2919.83|2912.13|2920.17|2912.47|2919.22|2911.52|32
1646133910000|2022-03-01 11:25:10|2919.82|2912.12|2920.69|2912.99|2921.07|2913.37|2919.82|2912.12|32
1646133920000|2022-03-01 11:25:20|2920.67|2912.97|2921.09|2913.39|2921.19|2913.49|2920.3|2912.6|35
1646133930000|2022-03-01 11:25:30|2921|2913.3|2919.51|2911.81|2921.65|2913.95|2919.4|2911.7|35
1646133940000|2022-03-01 11:25:40|2919.43|2911.73|2919.38|2911.68|2919.56|2911.86|2919.02|2911.32|37
1646133950000|2022-03-01 11:25:50|2919.37|2911.67|2924.07|2916.37|2924.11|2916.41|2919.31|2911.61|36
1646133960000|2022-03-01 11:26:00|2924.08|2916.38|2930.26|2922.56|2930.93|2923.23|2924|2916.3|39
1646133970000|2022-03-01 11:26:10|2931.8|2924.1|2927.58|2919.88|2932.25|2924.55|2926.43|2918.73|40
1646133980000|2022-03-01 11:26:20|2927.41|2919.71|2921.04|2913.34|2927.41|2919.71|2920.8|2913.1|39
1646133990000|2022-03-01 11:26:30|2920.79|2913.09|2917.97|2910.27|2920.79|2913.09|2917.97|2910.27|40
1646134000000|2022-03-01 11:26:40|2918.18|2910.48|2919.03|2911.33|2919.15|2911.45|2918.18|2910.48|38
1646134010000|2022-03-01 11:26:50|2918.97|2911.27|2923.24|2915.54|2923.24|2915.54|2918.94|2911.24|35
1646134020000|2022-03-01 11:27:00|2923.39|2915.69|2925.47|2917.77|2925.78|2918.08|2922.22|2914.52|39
1646134030000|2022-03-01 11:27:10|2925.65|2917.95|2924.21|2916.51|2926.57|2918.87|2924.13|2916.43|38
1646134040000|2022-03-01 11:27:20|2924.23|2916.53|2918.73|2911.03|2924.49|2916.79|2918.73|2911.03|38
1646134050000|2022-03-01 11:27:30|2919|2911.3|2916.98|2909.28|2919.08|2911.38|2916.22|2908.52|39
1646134060000|2022-03-01 11:27:40|2916.99|2909.29|2916.42|2908.72|2916.99|2909.29|2915.92|2908.22|39
1646134070000|2022-03-01 11:27:50|2916.47|2908.77|2918.28|2910.58|2918.69|2910.99|2916.44|2908.74|38
1646134080000|2022-03-01 11:28:00|2918.35|2910.65|2916.84|2909.14|2918.68|2910.98|2916.84|2909.14|39
1646134090000|2022-03-01 11:28:10|2916.83|2909.13|2917.1|2909.4|2917.31|2909.61|2916.68|2908.98|35
1646134100000|2022-03-01 11:28:20|2917.21|2909.51|2914.4|2906.7|2917.23|2909.53|2914.06|2906.36|38
1646134110000|2022-03-01 11:28:30|2914.41|2906.71|2913.27|2905.57|2914.44|2906.74|2913.09|2905.39|39
1646134120000|2022-03-01 11:28:40|2913.09|2905.39|2910.14|2902.44|2913.09|2905.39|2910.14|2902.44|37
1646134130000|2022-03-01 11:28:50|2910.05|2902.35|2910.75|2903.05|2910.78|2903.08|2909.8|2902.1|38
1646134140000|2022-03-01 11:29:00|2910.76|2903.06|2907.85|2900.15|2910.76|2903.06|2907.31|2899.61|36
1646134150000|2022-03-01 11:29:10|2907.1|2899.4|2908.32|2900.62|2908.62|2900.92|2906.81|2899.11|39
1646134160000|2022-03-01 11:29:20|2908.43|2900.73|2908.58|2900.88|2908.59|2900.89|2907.85|2900.15|39
1646134170000|2022-03-01 11:29:30|2908.55|2900.85|2910.03|2902.33|2910.06|2902.36|2908.55|2900.85|38
1646134180000|2022-03-01 11:29:40|2910.11|2902.41|2912.23|2904.53|2912.42|2904.72|2910.11|2902.41|38
1646134190000|2022-03-01 11:29:50|2912.17|2904.47|2912.88|2905.18|2913|2905.3|2912.17|2904.47|39
1646134200000|2022-03-01 11:30:00|2912.9|2905.2|2914.81|2907.11|2914.81|2907.11|2912.89|2905.19|39
1646134210000|2022-03-01 11:30:10|2915.01|2907.31|2917.06|2909.36|2917.19|2909.49|2914.77|2907.07|39
1646134220000|2022-03-01 11:30:20|2917.12|2909.42|2916.7|2909|2918.8|2911.1|2916.05|2908.35|38
1646134230000|2022-03-01 11:30:30|2916.68|2908.98|2915.65|2907.95|2916.68|2908.98|2915.28|2907.58|37
1646134240000|2022-03-01 11:30:40|2915.68|2907.98|2914.65|2906.95|2917.49|2909.79|2914.63|2906.93|36
1646134250000|2022-03-01 11:30:50|2914.12|2906.42|2913.41|2905.71|2915.21|2907.51|2913.14|2905.44|36
1646134260000|2022-03-01 11:31:00|2913.02|2905.32|2910.6|2902.9|2913.02|2905.32|2910.49|2902.79|40
1646134270000|2022-03-01 11:31:10|2910.71|2903.01|2907.7|2900|2910.74|2903.04|2907.6|2899.9|38
1646134280000|2022-03-01 11:31:20|2907.67|2899.97|2906.87|2899.17|2908.67|2900.97|2906.84|2899.14|35
1646134290000|2022-03-01 11:31:30|2906.88|2899.18|2906.66|2898.96|2906.88|2899.18|2905.17|2897.47|38
1646134300000|2022-03-01 11:31:40|2906.63|2898.93|2908.36|2900.66|2908.62|2900.92|2906.43|2898.73|37
1646134310000|2022-03-01 11:31:50|2908.49|2900.79|2910.06|2902.36|2910.27|2902.57|2908.49|2900.79|34
1646134320000|2022-03-01 11:32:00|2909.93|2902.23|2911.13|2903.43|2911.18|2903.48|2909.84|2902.14|31
1646134330000|2022-03-01 11:32:10|2911.16|2903.46|2911.69|2903.99|2912.31|2904.61|2911.05|2903.35|34
1646134340000|2022-03-01 11:32:20|2911.68|2903.98|2910.57|2902.87|2911.68|2903.98|2909.52|2901.82|39
1646134350000|2022-03-01 11:32:30|2910.52|2902.82|2907.86|2900.16|2910.69|2902.99|2907.75|2900.05|37
1646134360000|2022-03-01 11:32:40|2907.77|2900.07|2907.99|2900.29|2908.21|2900.51|2907.63|2899.93|37
1646134370000|2022-03-01 11:32:50|2907.92|2900.22|2908.49|2900.79|2908.55|2900.85|2907.62|2899.92|34
1646134380000|2022-03-01 11:33:00|2908.46|2900.76|2908.17|2900.47|2908.52|2900.82|2908.17|2900.47|29
1646134390000|2022-03-01 11:33:10|2908.11|2900.41|2908.15|2900.45|2908.26|2900.56|2907.66|2899.96|34
1646134400000|2022-03-01 11:33:20|2908.18|2900.48|2908.41|2900.71|2908.62|2900.92|2908.18|2900.48|34
1646134410000|2022-03-01 11:33:30|2908.49|2900.79|2909.53|2901.83|2909.94|2902.24|2908.49|2900.79|33
1646134420000|2022-03-01 11:33:40|2909.49|2901.79|2911.52|2903.82|2911.52|2903.82|2909.26|2901.56|38
1646134430000|2022-03-01 11:33:50|2911.55|2903.85|2911.5|2903.8|2911.65|2903.95|2911.03|2903.33|33
1646134440000|2022-03-01 11:34:00|2911.96|2904.26|2910.27|2902.57|2912.08|2904.38|2910.27|2902.57|37
1646134450000|2022-03-01 11:34:10|2910.1|2902.4|2910.33|2902.63|2910.8|2903.1|2909.84|2902.14|37
1646134460000|2022-03-01 11:34:20|2910.5|2902.8|2910.59|2902.89|2910.97|2903.27|2910.33|2902.63|37
1646134470000|2022-03-01 11:34:30|2910.57|2902.87|2910.74|2903.04|2910.88|2903.18|2910.57|2902.87|35
1646134480000|2022-03-01 11:34:40|2910.75|2903.05|2910.64|2902.94|2910.78|2903.08|2910.42|2902.72|30
1646134490000|2022-03-01 11:34:50|2910.68|2902.98|2910.7|2903|2911.1|2903.4|2910.54|2902.84|32
1646134500000|2022-03-01 11:35:00|2911.31|2903.61|2910.68|2902.98|2911.42|2903.72|2910.47|2902.77|29
1646134510000|2022-03-01 11:35:10|2910.96|2903.26|2909.78|2902.08|2911.1|2903.4|2909.78|2902.08|39
1646134520000|2022-03-01 11:35:20|2909.66|2901.96|2908.12|2900.42|2909.66|2901.96|2907.53|2899.83|36
1646134530000|2022-03-01 11:35:30|2908.21|2900.51|2909.39|2901.69|2909.39|2901.69|2908.04|2900.34|36
1646134540000|2022-03-01 11:35:40|2909.38|2901.68|2905.98|2898.28|2909.5|2901.8|2905.85|2898.15|38
1646134550000|2022-03-01 11:35:50|2905.88|2898.18|2905.72|2898.02|2906.12|2898.42|2905.05|2897.35|36
1646134560000|2022-03-01 11:36:00|2905.48|2897.78|2906.17|2898.47|2906.72|2899.02|2905.43|2897.73|39
1646134570000|2022-03-01 11:36:10|2906.16|2898.46|2906.59|2898.89|2906.84|2899.14|2906.02|2898.32|35
1646134580000|2022-03-01 11:36:20|2906.58|2898.88|2908.85|2901.15|2909.07|2901.37|2906.51|2898.81|36
1646134590000|2022-03-01 11:36:30|2908.65|2900.95|2908.95|2901.25|2909.29|2901.59|2907.58|2899.88|39
1646134600000|2022-03-01 11:36:40|2908.9|2901.2|2908.91|2901.21|2909.3|2901.6|2908.9|2901.2|29
1646134610000|2022-03-01 11:36:50|2908.89|2901.19|2908.64|2900.94|2909.99|2902.29|2908.54|2900.84|33
1646134620000|2022-03-01 11:37:00|2908.55|2900.85|2909.49|2901.79|2909.88|2902.18|2908.31|2900.61|36
1646134630000|2022-03-01 11:37:10|2909.41|2901.71|2910.23|2902.53|2910.39|2902.69|2909.4|2901.7|39
1646134640000|2022-03-01 11:37:20|2910.07|2902.37|2909.28|2901.58|2910.49|2902.79|2909.06|2901.36|36
1646134650000|2022-03-01 11:37:30|2909.3|2901.6|2909.34|2901.64|2909.64|2901.94|2909.19|2901.49|32
1646134660000|2022-03-01 11:37:40|2909.35|2901.65|2909.85|2902.15|2909.86|2902.16|2908.81|2901.11|39
1646134670000|2022-03-01 11:37:50|2909.74|2902.04|2909.59|2901.89|2909.85|2902.15|2909.54|2901.84|34
1646134680000|2022-03-01 11:38:00|2909.55|2901.85|2910.55|2902.85|2910.69|2902.99|2909.55|2901.85|33
1646134690000|2022-03-01 11:38:10|2910.31|2902.61|2909.8|2902.1|2910.31|2902.61|2909.4|2901.7|35
1646134700000|2022-03-01 11:38:20|2909.81|2902.11|2909.51|2901.81|2910.01|2902.31|2909.4|2901.7|34
1646134710000|2022-03-01 11:38:30|2909.48|2901.78|2909.48|2901.78|2909.67|2901.97|2909|2901.3|37
1646134720000|2022-03-01 11:38:40|2909.33|2901.63|2909.52|2901.82|2909.56|2901.86|2909.31|2901.61|31
1646134730000|2022-03-01 11:38:50|2909.53|2901.83|2909.41|2901.71|2909.53|2901.83|2909.06|2901.36|25
1646134740000|2022-03-01 11:39:00|2909.37|2901.67|2909.51|2901.81|2909.59|2901.89|2909.33|2901.63|30
1646134750000|2022-03-01 11:39:10|2909.56|2901.86|2911.57|2903.87|2911.59|2903.89|2909.54|2901.84|34
1646134760000|2022-03-01 11:39:20|2911.53|2903.83|2911.35|2903.65|2911.7|2904|2910.81|2903.11|36
1646134770000|2022-03-01 11:39:30|2911.02|2903.32|2910.33|2902.63|2911.46|2903.76|2910|2902.3|34
1646134780000|2022-03-01 11:39:40|2910.21|2902.51|2909.78|2902.08|2910.67|2902.97|2909.75|2902.05|34
1646134790000|2022-03-01 11:39:50|2909.79|2902.09|2910.41|2902.71|2910.46|2902.76|2909.77|2902.07|37
1646134800000|2022-03-01 11:40:00|2910.32|2902.62|2911.64|2903.94|2911.66|2903.96|2910.32|2902.62|37
1646134810000|2022-03-01 11:40:10|2911.56|2903.86|2911.45|2903.75|2911.76|2904.06|2911.45|2903.75|35
1646134820000|2022-03-01 11:40:20|2911.17|2903.47|2911.65|2903.95|2911.65|2903.95|2911.17|2903.47|34
1646134830000|2022-03-01 11:40:30|2911.58|2903.88|2911.52|2903.82|2911.61|2903.91|2911.03|2903.33|34
1646134840000|2022-03-01 11:40:40|2911.59|2903.89|2910.48|2902.78|2911.59|2903.89|2910.4|2902.7|38
1646134850000|2022-03-01 11:40:50|2910.19|2902.49|2908.6|2900.9|2910.23|2902.53|2908.6|2900.9|32
1646134860000|2022-03-01 11:41:00|2908.49|2900.79|2908.61|2900.91|2908.76|2901.06|2908.31|2900.61|34
1646134870000|2022-03-01 11:41:10|2908.63|2900.93|2908.94|2901.24|2909.17|2901.47|2908.59|2900.89|33
1646134880000|2022-03-01 11:41:20|2908.96|2901.26|2908.19|2900.49|2909.02|2901.32|2908.09|2900.39|34
1646134890000|2022-03-01 11:41:30|2908.21|2900.51|2906.1|2898.4|2908.21|2900.51|2906.09|2898.39|37
1646134900000|2022-03-01 11:41:40|2906.19|2898.49|2904.59|2896.89|2906.19|2898.49|2904.59|2896.89|36
1646134910000|2022-03-01 11:41:50|2904.55|2896.85|2905.04|2897.34|2905.43|2897.73|2904.52|2896.82|36
1646134920000|2022-03-01 11:42:00|2905.05|2897.35|2904.83|2897.13|2905.36|2897.66|2904.78|2897.08|35
1646134930000|2022-03-01 11:42:10|2904.86|2897.16|2903.73|2896.03|2905|2897.3|2903.67|2895.97|34
1646134940000|2022-03-01 11:42:20|2903.68|2895.98|2903.49|2895.79|2904.15|2896.45|2903.49|2895.79|39
1646134950000|2022-03-01 11:42:30|2903.47|2895.77|2903.47|2895.77|2903.6|2895.9|2902.55|2894.85|37
1646134960000|2022-03-01 11:42:40|2903.54|2895.84|2904.79|2897.09|2904.85|2897.15|2902.94|2895.24|38
1646134970000|2022-03-01 11:42:50|2904.83|2897.13|2904.25|2896.55|2904.83|2897.13|2904.04|2896.34|37
1646134980000|2022-03-01 11:43:00|2904.19|2896.49|2904.54|2896.84|2904.72|2897.02|2903.93|2896.23|34
1646134990000|2022-03-01 11:43:10|2904.47|2896.77|2904.65|2896.95|2905.33|2897.63|2904.47|2896.77|38
1646135000000|2022-03-01 11:43:20|2904.67|2896.97|2904.89|2897.19|2904.89|2897.19|2904.58|2896.88|35
1646135010000|2022-03-01 11:43:30|2904.87|2897.17|2903.24|2895.54|2904.88|2897.18|2903.24|2895.54|37
1646135020000|2022-03-01 11:43:40|2903.07|2895.37|2902.86|2895.16|2903.15|2895.45|2902.58|2894.88|32
1646135030000|2022-03-01 11:43:50|2902.78|2895.08|2903.87|2896.17|2903.94|2896.24|2902.78|2895.08|34
1646135040000|2022-03-01 11:44:00|2903.73|2896.03|2902.9|2895.2|2903.83|2896.13|2902.6|2894.9|35
1646135050000|2022-03-01 11:44:10|2902.87|2895.17|2900.47|2892.77|2902.91|2895.21|2900.3|2892.6|36
1646135060000|2022-03-01 11:44:20|2900.37|2892.67|2900.38|2892.68|2900.57|2892.87|2900.18|2892.48|34
1646135070000|2022-03-01 11:44:30|2900.48|2892.78|2901.5|2893.8|2901.6|2893.9|2900.33|2892.63|34
1646135080000|2022-03-01 11:44:40|2901.57|2893.87|2900.23|2892.53|2901.6|2893.9|2899.74|2892.04|39
1646135090000|2022-03-01 11:44:50|2900.16|2892.46|2900.87|2893.17|2900.93|2893.23|2900.14|2892.44|37
1646135100000|2022-03-01 11:45:00|2901.07|2893.37|2900.5|2892.8|2901.75|2894.05|2900.15|2892.45|40
1646135110000|2022-03-01 11:45:10|2900.62|2892.92|2901.61|2893.91|2901.84|2894.14|2900.62|2892.92|38
1646135120000|2022-03-01 11:45:20|2901.67|2893.97|2901.97|2894.27|2902.13|2894.43|2901.42|2893.72|34
1646135130000|2022-03-01 11:45:30|2901.72|2894.02|2901.98|2894.28|2902|2894.3|2901.47|2893.77|38
1646135140000|2022-03-01 11:45:40|2901.81|2894.11|2901.82|2894.12|2902.01|2894.31|2901.46|2893.76|34
1646135150000|2022-03-01 11:45:50|2901.64|2893.94|2903.77|2896.07|2903.79|2896.09|2901.64|2893.94|38
1646135160000|2022-03-01 11:46:00|2903.73|2896.03|2900.81|2893.11|2903.73|2896.03|2900.81|2893.11|36
1646135170000|2022-03-01 11:46:10|2900.69|2892.99|2897.46|2889.76|2900.69|2892.99|2897.36|2889.66|36
1646135180000|2022-03-01 11:46:20|2897.4|2889.7|2898.11|2890.41|2898.58|2890.88|2896.08|2888.38|39
1646135190000|2022-03-01 11:46:30|2898.05|2890.35|2897.8|2890.1|2899.16|2891.46|2897.44|2889.74|40
1646135200000|2022-03-01 11:46:40|2897.83|2890.13|2898|2890.3|2898.59|2890.89|2897.82|2890.12|36
1646135210000|2022-03-01 11:46:50|2897.4|2889.7|2897.93|2890.23|2898.19|2890.49|2897.15|2889.45|36
1646135220000|2022-03-01 11:47:00|2897.7|2890|2897.93|2890.23|2897.97|2890.27|2897.52|2889.82|37
1646135230000|2022-03-01 11:47:10|2897.97|2890.27|2898.46|2890.76|2898.65|2890.95|2897.82|2890.12|36
1646135240000|2022-03-01 11:47:20|2898.32|2890.62|2899.1|2891.4|2899.12|2891.42|2898.23|2890.53|36
1646135250000|2022-03-01 11:47:30|2899.13|2891.43|2899.12|2891.42|2899.39|2891.69|2898.94|2891.24|35
1646135260000|2022-03-01 11:47:40|2898.67|2890.97|2897.92|2890.22|2898.99|2891.29|2897.92|2890.22|37
1646135270000|2022-03-01 11:47:50|2897.8|2890.1|2898.75|2891.05|2898.84|2891.14|2896.7|2889|37
1646135280000|2022-03-01 11:48:00|2898.73|2891.03|2900.2|2892.5|2900.29|2892.59|2898.73|2891.03|38
1646135290000|2022-03-01 11:48:10|2900.1|2892.4|2899.87|2892.17|2900.25|2892.55|2899.39|2891.69|34
1646135300000|2022-03-01 11:48:20|2899.86|2892.16|2898.87|2891.17|2899.89|2892.19|2898.62|2890.92|35
1646135310000|2022-03-01 11:48:30|2898.81|2891.11|2898.45|2890.75|2898.86|2891.16|2897.98|2890.28|37
1646135320000|2022-03-01 11:48:40|2897.78|2890.08|2898.1|2890.4|2898.25|2890.55|2897.15|2889.45|39
1646135330000|2022-03-01 11:48:50|2898.22|2890.52|2896.4|2888.7|2898.22|2890.52|2896.4|2888.7|36
1646135340000|2022-03-01 11:49:00|2896.34|2888.64|2894.5|2886.8|2896.34|2888.64|2894.5|2886.8|37
1646135350000|2022-03-01 11:49:10|2894.48|2886.78|2898.88|2891.18|2898.88|2891.18|2893.33|2885.63|38
1646135360000|2022-03-01 11:49:20|2898.3|2890.6|2899.3|2891.6|2902.11|2894.41|2898.21|2890.51|40
1646135370000|2022-03-01 11:49:30|2899.45|2891.75|2896.98|2889.28|2899.45|2891.75|2896.64|2888.94|36
1646135380000|2022-03-01 11:49:40|2896.93|2889.23|2896.28|2888.58|2896.93|2889.23|2895.52|2887.82|40
1646135390000|2022-03-01 11:49:50|2896.37|2888.67|2898.01|2890.31|2898.14|2890.44|2896.37|2888.67|36
1646135400000|2022-03-01 11:50:00|2898.05|2890.35|2902.7|2895|2902.7|2895|2897.74|2890.04|39
1646135410000|2022-03-01 11:50:10|2902.58|2894.88|2901.48|2893.78|2902.62|2894.92|2900.68|2892.98|36
1646135420000|2022-03-01 11:50:20|2901.55|2893.85|2901.68|2893.98|2901.84|2894.14|2900.82|2893.12|35
1646135430000|2022-03-01 11:50:30|2901.66|2893.96|2902.55|2894.85|2902.83|2895.13|2901.15|2893.45|38
1646135440000|2022-03-01 11:50:40|2902.65|2894.95|2903.08|2895.38|2903.34|2895.64|2902.65|2894.95|35
1646135450000|2022-03-01 11:50:50|2903.14|2895.44|2902.45|2894.75|2903.14|2895.44|2901.68|2893.98|36
1646135460000|2022-03-01 11:51:00|2902.69|2894.99|2902.26|2894.56|2902.69|2894.99|2901.94|2894.24|33
1646135470000|2022-03-01 11:51:10|2902.31|2894.61|2902.07|2894.37|2902.37|2894.67|2901.6|2893.9|31
1646135480000|2022-03-01 11:51:20|2902.09|2894.39|2903.07|2895.37|2903.28|2895.58|2902.09|2894.39|35
1646135490000|2022-03-01 11:51:30|2903.1|2895.4|2902.97|2895.27|2903.37|2895.67|2902.16|2894.46|32
1646135500000|2022-03-01 11:51:40|2903.05|2895.35|2901.15|2893.45|2903.65|2895.95|2900.95|2893.25|34
1646135510000|2022-03-01 11:51:50|2901.16|2893.46|2901.61|2893.91|2901.77|2894.07|2900.83|2893.13|27
1646135520000|2022-03-01 11:52:00|2901.54|2893.84|2900.58|2892.88|2902.09|2894.39|2900.17|2892.47|37
1646135530000|2022-03-01 11:52:10|2900.56|2892.86|2899.86|2892.16|2900.63|2892.93|2899.55|2891.85|36
1646135540000|2022-03-01 11:52:20|2899.49|2891.79|2900.27|2892.57|2900.78|2893.08|2899.49|2891.79|35
1646135550000|2022-03-01 11:52:30|2900.36|2892.66|2899.33|2891.63|2900.67|2892.97|2899.33|2891.63|34
1646135560000|2022-03-01 11:52:40|2899.36|2891.66|2898.83|2891.13|2899.36|2891.66|2898.7|2891|30
1646135570000|2022-03-01 11:52:50|2898.98|2891.28|2899.54|2891.84|2900.2|2892.5|2898.86|2891.16|31
1646135580000|2022-03-01 11:53:00|2900.05|2892.35|2897.86|2890.16|2900.76|2893.06|2897.85|2890.15|38
1646135590000|2022-03-01 11:53:10|2897.81|2890.11|2897.29|2889.59|2897.94|2890.24|2897.19|2889.49|32
1646135600000|2022-03-01 11:53:20|2897.34|2889.64|2896.44|2888.74|2897.69|2889.99|2896.04|2888.34|36
1646135610000|2022-03-01 11:53:30|2896.15|2888.45|2896.41|2888.71|2896.87|2889.17|2895.99|2888.29|36
1646135620000|2022-03-01 11:53:40|2896.42|2888.72|2896.82|2889.12|2896.96|2889.26|2895.44|2887.74|37
1646135630000|2022-03-01 11:53:50|2896.73|2889.03|2897.09|2889.39|2897.37|2889.67|2896.59|2888.89|39
1646135640000|2022-03-01 11:54:00|2896.94|2889.24|2897.83|2890.13|2897.92|2890.22|2896.59|2888.89|35
1646135650000|2022-03-01 11:54:10|2897.8|2890.1|2896.13|2888.43|2898.37|2890.67|2895.91|2888.21|37
1646135660000|2022-03-01 11:54:20|2896.16|2888.46|2895.71|2888.01|2896.53|2888.83|2895.66|2887.96|37
1646135670000|2022-03-01 11:54:30|2895.79|2888.09|2896.09|2888.39|2896.79|2889.09|2895.3|2887.6|31
1646135680000|2022-03-01 11:54:40|2896.11|2888.41|2896.66|2888.96|2896.79|2889.09|2896.11|2888.41|39
1646135690000|2022-03-01 11:54:50|2896.68|2888.98|2896.79|2889.09|2897.02|2889.32|2896.68|2888.98|21
1646135700000|2022-03-01 11:55:00|2896.8|2889.1|2894.59|2886.89|2896.8|2889.1|2894.59|2886.89|28
1646135710000|2022-03-01 11:55:10|2894.53|2886.83|2894.98|2887.28|2895.1|2887.4|2894.53|2886.83|34
1646135720000|2022-03-01 11:55:20|2894.99|2887.29|2896|2888.3|2896|2888.3|2894.99|2887.29|36
1646135730000|2022-03-01 11:55:30|2895.95|2888.25|2897.5|2889.8|2897.58|2889.88|2895.95|2888.25|34
1646135740000|2022-03-01 11:55:40|2897.88|2890.18|2897.37|2889.67|2898.9|2891.2|2897.37|2889.67|33
1646135750000|2022-03-01 11:55:50|2897.61|2889.91|2898.14|2890.44|2898.5|2890.8|2897.01|2889.31|39
1646135760000|2022-03-01 11:56:00|2898.06|2890.36|2898.48|2890.78|2898.81|2891.11|2897.74|2890.04|36
1646135770000|2022-03-01 11:56:10|2898.08|2890.38|2900.53|2892.83|2900.53|2892.83|2898.05|2890.35|38
1646135780000|2022-03-01 11:56:20|2900.57|2892.87|2899.03|2891.33|2901.32|2893.62|2898.77|2891.07|38
1646135790000|2022-03-01 11:56:30|2899.72|2892.02|2901.74|2894.04|2901.76|2894.06|2899.72|2892.02|36
1646135800000|2022-03-01 11:56:40|2901.62|2893.92|2901.94|2894.24|2902.05|2894.35|2901.13|2893.43|14
1646135810000|2022-03-01 11:56:50|2901.89|2894.19|2901.07|2893.37|2902.08|2894.38|2900.85|2893.15|22
1646135820000|2022-03-01 11:57:00|2900.96|2893.26|2901.9|2894.2|2901.9|2894.2|2900.93|2893.23|17
1646135830000|2022-03-01 11:57:10|2901.73|2894.03|2902.6|2894.9|2902.65|2894.95|2901.73|2894.03|21
1646135840000|2022-03-01 11:57:20|2902.61|2894.91|2903.44|2895.74|2903.44|2895.74|2902.61|2894.91|33
1646135850000|2022-03-01 11:57:30|2903.29|2895.59|2904.68|2896.98|2904.68|2896.98|2903.1|2895.4|32
1646135860000|2022-03-01 11:57:40|2904.84|2897.14|2904.48|2896.78|2906.05|2898.35|2904.31|2896.61|37
1646135870000|2022-03-01 11:57:50|2904.44|2896.74|2904.09|2896.39|2904.44|2896.74|2903.55|2895.85|38
1646135880000|2022-03-01 11:58:00|2904.12|2896.42|2904.85|2897.15|2904.89|2897.19|2903.98|2896.28|35
1646135890000|2022-03-01 11:58:10|2904.88|2897.18|2906.46|2898.76|2906.51|2898.81|2904.88|2897.18|36
1646135900000|2022-03-01 11:58:20|2906.25|2898.55|2906.48|2898.78|2906.8|2899.1|2905.96|2898.26|38
1646135910000|2022-03-01 11:58:30|2906.52|2898.82|2906.43|2898.73|2906.83|2899.13|2905.93|2898.23|35
1646135920000|2022-03-01 11:58:40|2906.42|2898.72|2907.52|2899.82|2907.56|2899.86|2906.22|2898.52|35
1646135930000|2022-03-01 11:58:50|2907.45|2899.75|2907.59|2899.89|2907.64|2899.94|2907.21|2899.51|34
1646135940000|2022-03-01 11:59:00|2907.57|2899.87|2907.65|2899.95|2907.79|2900.09|2906.98|2899.28|32
1646135950000|2022-03-01 11:59:10|2907.6|2899.9|2907.48|2899.78|2907.8|2900.1|2906.52|2898.82|38
1646135960000|2022-03-01 11:59:20|2907.47|2899.77|2908|2900.3|2908.01|2900.31|2907|2899.3|36
1646135970000|2022-03-01 11:59:30|2907.95|2900.25|2908.07|2900.37|2908.21|2900.51|2907.59|2899.89|34
1646135980000|2022-03-01 11:59:40|2907.97|2900.27|2907.62|2899.92|2908.09|2900.39|2907.35|2899.65|32
1646135990000|2022-03-01 11:59:50|2907.63|2899.93|2908|2900.3|2908|2900.3|2907.38|2899.68|34
1646136000000|2022-03-01 12:00:00|2908.02|2900.32|2906.18|2898.48|2908.63|2900.93|2906.03|2898.33|36
1646136010000|2022-03-01 12:00:10|2906.28|2898.58|2908.35|2900.65|2908.68|2900.98|2906.18|2898.48|38
1646136020000|2022-03-01 12:00:20|2908.42|2900.72|2910.16|2902.46|2910.35|2902.65|2908.15|2900.45|38
1646136030000|2022-03-01 12:00:30|2910.06|2902.36|2911.46|2903.76|2911.48|2903.78|2910.06|2902.36|37
1646136040000|2022-03-01 12:00:40|2911.34|2903.64|2912.15|2904.45|2912.15|2904.45|2911.27|2903.57|30
1646136050000|2022-03-01 12:00:50|2912.3|2904.6|2911.45|2903.75|2912.53|2904.83|2911.45|2903.75|34
1646136060000|2022-03-01 12:01:00|2911.4|2903.7|2912.17|2904.47|2912.17|2904.47|2911.12|2903.42|37
1646136070000|2022-03-01 12:01:10|2912.16|2904.46|2912.07|2904.37|2912.3|2904.6|2911.78|2904.08|37
1646136080000|2022-03-01 12:01:20|2912.03|2904.33|2911.28|2903.58|2912.04|2904.34|2911.15|2903.45|34
1646136090000|2022-03-01 12:01:30|2911.31|2903.61|2910.61|2902.91|2911.46|2903.76|2910.49|2902.79|34
1646136100000|2022-03-01 12:01:40|2910.71|2903.01|2910.6|2902.9|2910.9|2903.2|2910.41|2902.71|32
1646136110000|2022-03-01 12:01:50|2910.64|2902.94|2911.35|2903.65|2911.53|2903.83|2910.1|2902.4|36
1646136120000|2022-03-01 12:02:00|2911.34|2903.64|2911.53|2903.83|2911.56|2903.86|2911.06|2903.36|36
1646136130000|2022-03-01 12:02:10|2911.36|2903.66|2913.47|2905.77|2913.47|2905.77|2911.36|2903.66|31
1646136140000|2022-03-01 12:02:20|2913.51|2905.81|2913.05|2905.35|2914.2|2906.5|2912.77|2905.07|37
1646136150000|2022-03-01 12:02:30|2912.88|2905.18|2912.45|2904.75|2913.22|2905.52|2911.55|2903.85|34
1646136160000|2022-03-01 12:02:40|2912.36|2904.66|2912.59|2904.89|2913|2905.3|2912.31|2904.61|30
1646136170000|2022-03-01 12:02:50|2912.6|2904.9|2911.55|2903.85|2912.68|2904.98|2911.55|2903.85|33
1646136180000|2022-03-01 12:03:00|2911.47|2903.77|2911.04|2903.34|2911.72|2904.02|2910.99|2903.29|34
1646136190000|2022-03-01 12:03:10|2911.14|2903.44|2911.5|2903.8|2911.69|2903.99|2911.04|2903.34|27
1646136200000|2022-03-01 12:03:20|2911.56|2903.86|2911.59|2903.89|2911.89|2904.19|2911.51|2903.81|28
1646136210000|2022-03-01 12:03:30|2911.57|2903.87|2910.94|2903.24|2911.63|2903.93|2910.67|2902.97|40
1646136220000|2022-03-01 12:03:40|2910.84|2903.14|2910.68|2902.98|2911.11|2903.41|2910.5|2902.8|36
1646136230000|2022-03-01 12:03:50|2910.56|2902.86|2910.67|2902.97|2911.12|2903.42|2910.01|2902.31|37
1646136240000|2022-03-01 12:04:00|2910.53|2902.83|2910.42|2902.72|2910.64|2902.94|2910.18|2902.48|30
1646136250000|2022-03-01 12:04:10|2910.53|2902.83|2910.75|2903.05|2911.14|2903.44|2910.15|2902.45|34
1646136260000|2022-03-01 12:04:20|2910.39|2902.69|2910.87|2903.17|2910.87|2903.17|2909.8|2902.1|37
1646136270000|2022-03-01 12:04:30|2911.1|2903.4|2910.43|2902.73|2911.19|2903.49|2910.24|2902.54|26
1646136280000|2022-03-01 12:04:40|2910.54|2902.84|2911.09|2903.39|2911.17|2903.47|2910.43|2902.73|26
1646136290000|2022-03-01 12:04:50|2911.1|2903.4|2911.58|2903.88|2911.73|2904.03|2911.1|2903.4|28
1646136300000|2022-03-01 12:05:00|2911.47|2903.77|2910.29|2902.59|2911.75|2904.05|2910.04|2902.34|32
1646136310000|2022-03-01 12:05:10|2910.27|2902.57|2910.64|2902.94|2910.64|2902.94|2910.19|2902.49|37
1646136320000|2022-03-01 12:05:20|2910.65|2902.95|2911.14|2903.44|2911.22|2903.52|2910.65|2902.95|35
1646136330000|2022-03-01 12:05:30|2911.15|2903.45|2910.94|2903.24|2911.15|2903.45|2910.26|2902.56|35
1646136340000|2022-03-01 12:05:40|2911.03|2903.33|2911.03|2903.33|2911.21|2903.51|2910.79|2903.09|34
1646136350000|2022-03-01 12:05:50|2911.02|2903.32|2910.99|2903.29|2911.38|2903.68|2910.7|2903|35
1646136360000|2022-03-01 12:06:00|2911.02|2903.32|2910.74|2903.04|2911.37|2903.67|2910.3|2902.6|37
1646136370000|2022-03-01 12:06:10|2910.68|2902.98|2910.68|2902.98|2911.31|2903.61|2910.67|2902.97|35
1646136380000|2022-03-01 12:06:20|2910.16|2902.46|2910.89|2903.19|2911.02|2903.32|2910.16|2902.46|36
1646136390000|2022-03-01 12:06:30|2910.88|2903.18|2909.1|2901.4|2910.95|2903.25|2909.1|2901.4|36
1646136400000|2022-03-01 12:06:40|2909.44|2901.74|2910.03|2902.33|2910.17|2902.47|2909.25|2901.55|33
1646136410000|2022-03-01 12:06:50|2910.01|2902.31|2911.2|2903.5|2911.2|2903.5|2909.84|2902.14|35
1646136420000|2022-03-01 12:07:00|2911.14|2903.44|2911.82|2904.12|2911.82|2904.12|2910.64|2902.94|36
1646136430000|2022-03-01 12:07:10|2911.88|2904.18|2911.42|2903.72|2911.88|2904.18|2910.88|2903.18|27
1646136440000|2022-03-01 12:07:20|2911.41|2903.71|2911.24|2903.54|2911.92|2904.22|2911|2903.3|32
1646136450000|2022-03-01 12:07:30|2911.66|2903.96|2911.32|2903.62|2911.86|2904.16|2911|2903.3|33
1646136460000|2022-03-01 12:07:40|2911.49|2903.79|2910.54|2902.84|2911.49|2903.79|2910.46|2902.76|35
1646136470000|2022-03-01 12:07:50|2910.48|2902.78|2909.73|2902.03|2910.48|2902.78|2909.34|2901.64|34
1646136480000|2022-03-01 12:08:00|2908.7|2901|2907.36|2899.66|2908.7|2901|2907.21|2899.51|38
1646136490000|2022-03-01 12:08:10|2907.76|2900.06|2905.35|2897.65|2907.76|2900.06|2905.14|2897.44|38
1646136500000|2022-03-01 12:08:20|2905.38|2897.68|2906.92|2899.22|2906.99|2899.29|2905.1|2897.4|35
1646136510000|2022-03-01 12:08:30|2907.01|2899.31|2909|2901.3|2909.05|2901.35|2906.88|2899.18|38
1646136520000|2022-03-01 12:08:40|2908.99|2901.29|2910.65|2902.95|2910.69|2902.99|2908.99|2901.29|34
1646136530000|2022-03-01 12:08:50|2910.66|2902.96|2909.82|2902.12|2910.85|2903.15|2909.82|2902.12|29
1646136540000|2022-03-01 12:09:00|2909.9|2902.2|2909.64|2901.94|2909.92|2902.22|2909.44|2901.74|23
1646136550000|2022-03-01 12:09:10|2909.69|2901.99|2909.87|2902.17|2910.1|2902.4|2909.35|2901.65|36
1646136560000|2022-03-01 12:09:20|2909.84|2902.14|2911.1|2903.4|2911.39|2903.69|2909.81|2902.11|37
1646136570000|2022-03-01 12:09:30|2911.17|2903.47|2911.19|2903.49|2911.39|2903.69|2910.61|2902.91|35
1646136580000|2022-03-01 12:09:40|2911.06|2903.36|2910.94|2903.24|2911.4|2903.7|2910.45|2902.75|37
1646136590000|2022-03-01 12:09:50|2910.71|2903.01|2910.85|2903.15|2911.03|2903.33|2910.48|2902.78|34
1646136600000|2022-03-01 12:10:00|2910.75|2903.05|2910.92|2903.22|2911.25|2903.55|2910.51|2902.81|39
1646136610000|2022-03-01 12:10:10|2910.9|2903.2|2910.11|2902.41|2910.9|2903.2|2909.02|2901.32|39
1646136620000|2022-03-01 12:10:20|2910.07|2902.37|2913.83|2906.13|2913.83|2906.13|2909.93|2902.23|35
1646136630000|2022-03-01 12:10:30|2913.73|2906.03|2914.55|2906.85|2915|2907.3|2912.98|2905.28|40
1646136640000|2022-03-01 12:10:40|2914.6|2906.9|2914.79|2907.09|2914.79|2907.09|2914.4|2906.7|38
1646136650000|2022-03-01 12:10:50|2914.72|2907.02|2914.98|2907.28|2915.13|2907.43|2914.31|2906.61|36
1646136660000|2022-03-01 12:11:00|2915.01|2907.31|2914.52|2906.82|2915.31|2907.61|2914.13|2906.43|32
1646136670000|2022-03-01 12:11:10|2914.25|2906.55|2916.9|2909.2|2916.9|2909.2|2914.25|2906.55|37
1646136680000|2022-03-01 12:11:20|2916.82|2909.12|2916.48|2908.78|2918.24|2910.54|2916.48|2908.78|39
1646136690000|2022-03-01 12:11:30|2916.49|2908.79|2915.27|2907.57|2916.81|2909.11|2914.74|2907.04|40
1646136700000|2022-03-01 12:11:40|2915.21|2907.51|2915.32|2907.62|2915.7|2908|2915|2907.3|35
1646136710000|2022-03-01 12:11:50|2915.31|2907.61|2916.8|2909.1|2916.8|2909.1|2915.24|2907.54|39
1646136720000|2022-03-01 12:12:00|2916.83|2909.13|2919.09|2911.39|2919.14|2911.44|2916.83|2909.13|39
1646136730000|2022-03-01 12:12:10|2919.47|2911.77|2917.01|2909.31|2919.47|2911.77|2916.72|2909.02|38
1646136740000|2022-03-01 12:12:20|2917.2|2909.5|2916.44|2908.74|2917.38|2909.68|2915.68|2907.98|38
1646136750000|2022-03-01 12:12:30|2916.52|2908.82|2916.37|2908.67|2916.75|2909.05|2916.26|2908.56|32
1646136760000|2022-03-01 12:12:40|2916.38|2908.68|2915.89|2908.19|2916.48|2908.78|2915.65|2907.95|35
1646136770000|2022-03-01 12:12:50|2915.84|2908.14|2915.96|2908.26|2916.41|2908.71|2915.75|2908.05|33
1646136780000|2022-03-01 12:13:00|2915.98|2908.28|2916.77|2909.07|2916.87|2909.17|2915.98|2908.28|33
1646136790000|2022-03-01 12:13:10|2917.17|2909.47|2918.96|2911.26|2918.96|2911.26|2916.74|2909.04|30
1646136800000|2022-03-01 12:13:20|2918.97|2911.27|2921.97|2914.27|2922.52|2914.82|2918.97|2911.27|33
1646136810000|2022-03-01 12:13:30|2921.74|2914.04|2921.91|2914.21|2922.18|2914.48|2919.48|2911.78|36
1646136820000|2022-03-01 12:13:40|2922.23|2914.53|2921.35|2913.65|2923.69|2915.99|2921.15|2913.45|39
1646136830000|2022-03-01 12:13:50|2921.2|2913.5|2922.72|2915.02|2922.89|2915.19|2921.1|2913.4|37
1646136840000|2022-03-01 12:14:00|2922.93|2915.23|2920.86|2913.16|2923|2915.3|2920.74|2913.04|39
1646136850000|2022-03-01 12:14:10|2920.85|2913.15|2917.18|2909.48|2922.49|2914.79|2917.18|2909.48|40
1646136860000|2022-03-01 12:14:20|2916.57|2908.87|2915.34|2907.64|2916.57|2908.87|2915.13|2907.43|38
1646136870000|2022-03-01 12:14:30|2915.39|2907.69|2915.26|2907.56|2915.48|2907.78|2914.03|2906.33|40
1646136880000|2022-03-01 12:14:40|2915.33|2907.63|2917.98|2910.28|2918.33|2910.63|2914.94|2907.24|38
1646136890000|2022-03-01 12:14:50|2918|2910.3|2918.36|2910.66|2918.58|2910.88|2917.73|2910.03|39
1646136900000|2022-03-01 12:15:00|2918.38|2910.68|2918.37|2910.67|2919.14|2911.44|2918.01|2910.31|39
1646136910000|2022-03-01 12:15:10|2918.46|2910.76|2917.18|2909.48|2919.34|2911.64|2916.82|2909.12|40
1646136920000|2022-03-01 12:15:20|2917.13|2909.43|2916.05|2908.35|2917.13|2909.43|2915.98|2908.28|38
1646136930000|2022-03-01 12:15:30|2916.08|2908.38|2915.28|2907.58|2916.88|2909.18|2915.28|2907.58|38
1646136940000|2022-03-01 12:15:40|2914.48|2906.78|2914.36|2906.66|2914.58|2906.88|2913.61|2905.91|39
1646136950000|2022-03-01 12:15:50|2914.37|2906.67|2914.37|2906.67|2915.11|2907.41|2914.16|2906.46|40
1646136960000|2022-03-01 12:16:00|2914.38|2906.68|2914.74|2907.04|2914.74|2907.04|2914.17|2906.47|38
1646136970000|2022-03-01 12:16:10|2915.08|2907.38|2916.67|2908.97|2916.96|2909.26|2915.08|2907.38|34
1646136980000|2022-03-01 12:16:20|2916.79|2909.09|2919.02|2911.32|2919.49|2911.79|2916.73|2909.03|34
1646136990000|2022-03-01 12:16:30|2919|2911.3|2919.13|2911.43|2920.08|2912.38|2917.44|2909.74|38
1646137000000|2022-03-01 12:16:40|2919.47|2911.77|2920.37|2912.67|2921.19|2913.49|2919.47|2911.77|32
1646137010000|2022-03-01 12:16:50|2920.54|2912.84|2921.58|2913.88|2922.48|2914.78|2919.65|2911.95|36
1646137020000|2022-03-01 12:17:00|2921.44|2913.74|2921.77|2914.07|2921.79|2914.09|2919.73|2912.03|39
1646137030000|2022-03-01 12:17:10|2921.91|2914.21|2922.1|2914.4|2925.47|2917.77|2921.91|2914.21|39
1646137040000|2022-03-01 12:17:20|2922.11|2914.41|2918.65|2910.95|2922.11|2914.41|2917.82|2910.12|40
1646137050000|2022-03-01 12:17:30|2918.67|2910.97|2918.22|2910.52|2919.52|2911.82|2917|2909.3|40
1646137060000|2022-03-01 12:17:40|2918.25|2910.55|2919.8|2912.1|2920.41|2912.71|2918.25|2910.55|39
1646137070000|2022-03-01 12:17:50|2919.82|2912.12|2921.41|2913.71|2921.78|2914.08|2919.82|2912.12|38
1646137080000|2022-03-01 12:18:00|2921.5|2913.8|2922.89|2915.19|2923.64|2915.94|2921.31|2913.61|39
1646137090000|2022-03-01 12:18:10|2922.71|2915.01|2924.84|2917.14|2925.31|2917.61|2922.27|2914.57|40
1646137100000|2022-03-01 12:18:20|2925.28|2917.58|2921.74|2914.04|2925.58|2917.88|2921.74|2914.04|38
1646137110000|2022-03-01 12:18:30|2921.94|2914.24|2921.02|2913.32|2921.99|2914.29|2919.27|2911.57|39
1646137120000|2022-03-01 12:18:40|2921.01|2913.31|2922.68|2914.98|2922.69|2914.99|2921.01|2913.31|36
1646137130000|2022-03-01 12:18:50|2922.67|2914.97|2922.51|2914.81|2923.21|2915.51|2922.27|2914.57|36
1646137140000|2022-03-01 12:19:00|2922.53|2914.83|2923.37|2915.67|2923.76|2916.06|2921.56|2913.86|39
1646137150000|2022-03-01 12:19:10|2923.39|2915.69|2925.23|2917.53|2925.36|2917.66|2922.1|2914.4|38
1646137160000|2022-03-01 12:19:20|2925.26|2917.56|2925.97|2918.27|2926.03|2918.33|2924.72|2917.02|38
1646137170000|2022-03-01 12:19:30|2926.13|2918.43|2927.64|2919.94|2927.64|2919.94|2926.13|2918.43|37
1646137180000|2022-03-01 12:19:40|2928.92|2921.22|2928.19|2920.49|2928.92|2921.22|2927.98|2920.28|37
1646137190000|2022-03-01 12:19:50|2928.17|2920.47|2925.56|2917.86|2928.4|2920.7|2925.39|2917.69|37
1646137200000|2022-03-01 12:20:00|2925.55|2917.85|2928.35|2920.65|2928.63|2920.93|2925.5|2917.8|39
1646137210000|2022-03-01 12:20:10|2928.4|2920.7|2928.51|2920.81|2928.81|2921.11|2927.92|2920.22|40
1646137220000|2022-03-01 12:20:20|2928.44|2920.74|2929.39|2921.69|2930.05|2922.35|2928.37|2920.67|36
1646137230000|2022-03-01 12:20:30|2929.15|2921.45|2929.21|2921.51|2929.41|2921.71|2928.29|2920.59|38
1646137240000|2022-03-01 12:20:40|2929.15|2921.45|2930.53|2922.83|2930.53|2922.83|2927.74|2920.04|39
1646137250000|2022-03-01 12:20:50|2930.5|2922.8|2931.53|2923.83|2932.68|2924.98|2930.5|2922.8|36
1646137260000|2022-03-01 12:21:00|2932.03|2924.33|2932.23|2924.53|2932.63|2924.93|2931.69|2923.99|37
1646137270000|2022-03-01 12:21:10|2932.2|2924.5|2931.86|2924.16|2932.32|2924.62|2931|2923.3|40
1646137280000|2022-03-01 12:21:20|2931.93|2924.23|2931.45|2923.75|2932.55|2924.85|2931.09|2923.39|38
1646137290000|2022-03-01 12:21:30|2931.46|2923.76|2932.59|2924.89|2932.68|2924.98|2931.46|2923.76|39
1646137300000|2022-03-01 12:21:40|2932.71|2925.01|2933.89|2926.19|2934.16|2926.46|2932.6|2924.9|35
1646137310000|2022-03-01 12:21:50|2933.86|2926.16|2934.21|2926.51|2934.61|2926.91|2933.86|2926.16|33
1646137320000|2022-03-01 12:22:00|2934.32|2926.62|2934.99|2927.29|2935.13|2927.43|2934.32|2926.62|34
1646137330000|2022-03-01 12:22:10|2934.93|2927.23|2934.78|2927.08|2935.62|2927.92|2934.78|2927.08|38
1646137340000|2022-03-01 12:22:20|2934.62|2926.92|2934.19|2926.49|2934.62|2926.92|2933.23|2925.53|39
1646137350000|2022-03-01 12:22:30|2934.16|2926.46|2938.39|2930.69|2938.39|2930.69|2932.98|2925.28|37
1646137360000|2022-03-01 12:22:40|2938.58|2930.88|2939.85|2932.15|2944.51|2936.81|2938.58|2930.88|41
1646137370000|2022-03-01 12:22:50|2939.81|2932.11|2941.5|2933.8|2941.5|2933.8|2939.57|2931.87|37
1646137380000|2022-03-01 12:23:00|2941.47|2933.77|2941.93|2934.23|2942.25|2934.55|2941.22|2933.52|36
1646137390000|2022-03-01 12:23:10|2942.03|2934.33|2947.57|2939.87|2947.75|2940.05|2942.03|2934.33|36
1646137400000|2022-03-01 12:23:20|2947.64|2939.94|2946.2|2938.5|2948.97|2941.27|2945.54|2937.84|39
1646137410000|2022-03-01 12:23:30|2946.29|2938.59|2947.87|2940.17|2948|2940.3|2946.2|2938.5|38
1646137420000|2022-03-01 12:23:40|2948.07|2940.37|2952.89|2945.19|2953.04|2945.34|2948.07|2940.37|39
1646137430000|2022-03-01 12:23:50|2952.93|2945.23|2950.85|2943.15|2954.13|2946.43|2950.85|2943.15|40
1646137440000|2022-03-01 12:24:00|2950.86|2943.16|2953.55|2945.85|2953.58|2945.88|2950.25|2942.55|39
1646137450000|2022-03-01 12:24:10|2953.32|2945.62|2954.34|2946.64|2954.4|2946.7|2953.27|2945.57|38
1646137460000|2022-03-01 12:24:20|2954.17|2946.47|2955.34|2947.64|2955.83|2948.13|2953.68|2945.98|34
1646137470000|2022-03-01 12:24:30|2955.21|2947.51|2956.45|2948.75|2956.75|2949.05|2955.21|2947.51|38
1646137480000|2022-03-01 12:24:40|2956.48|2948.78|2956|2948.3|2956.48|2948.78|2955.46|2947.76|36
1646137490000|2022-03-01 12:24:50|2955.89|2948.19|2956.27|2948.57|2956.46|2948.76|2955.69|2947.99|36
1646137500000|2022-03-01 12:25:00|2956.29|2948.59|2954.8|2947.1|2956.46|2948.76|2954.63|2946.93|40
1646137510000|2022-03-01 12:25:10|2954.48|2946.78|2955.25|2947.55|2955.33|2947.63|2954.42|2946.72|39
1646137520000|2022-03-01 12:25:20|2955.23|2947.53|2958.08|2950.38|2958.35|2950.65|2955.06|2947.36|37
1646137530000|2022-03-01 12:25:30|2958.27|2950.57|2956.88|2949.18|2958.3|2950.6|2955.68|2947.98|39
1646137540000|2022-03-01 12:25:40|2956.96|2949.26|2956.67|2948.97|2957.4|2949.7|2956.35|2948.65|35
1646137550000|2022-03-01 12:25:50|2956.48|2948.78|2955.26|2947.56|2956.6|2948.9|2955.15|2947.45|38
1646137560000|2022-03-01 12:26:00|2955.29|2947.59|2952|2944.3|2955.29|2947.59|2951.73|2944.03|39
1646137570000|2022-03-01 12:26:10|2952.63|2944.93|2950.29|2942.59|2952.72|2945.02|2950.29|2942.59|39
1646137580000|2022-03-01 12:26:20|2950.69|2942.99|2947.75|2940.05|2950.69|2942.99|2947.75|2940.05|39
1646137590000|2022-03-01 12:26:30|2947.83|2940.13|2947.21|2939.51|2947.83|2940.13|2944.76|2937.06|40
1646137600000|2022-03-01 12:26:40|2947.23|2939.53|2944.37|2936.67|2947.35|2939.65|2944.02|2936.32|37
1646137610000|2022-03-01 12:26:50|2944.41|2936.71|2945.89|2938.19|2945.93|2938.23|2944.41|2936.71|36
1646137620000|2022-03-01 12:27:00|2945.88|2938.18|2947.34|2939.64|2947.54|2939.84|2945.86|2938.16|37
1646137630000|2022-03-01 12:27:10|2947.3|2939.6|2943.56|2935.86|2947.3|2939.6|2943.56|2935.86|39
1646137640000|2022-03-01 12:27:20|2943.67|2935.97|2943.7|2936|2943.95|2936.25|2941.26|2933.56|35
1646137650000|2022-03-01 12:27:30|2943.74|2936.04|2946.33|2938.63|2946.33|2938.63|2943.74|2936.04|37
1646137660000|2022-03-01 12:27:40|2946.37|2938.67|2946.53|2938.83|2947.17|2939.47|2946.27|2938.57|37
1646137670000|2022-03-01 12:27:50|2946.52|2938.82|2946.05|2938.35|2946.71|2939.01|2944.65|2936.95|40
1646137680000|2022-03-01 12:28:00|2946.09|2938.39|2946.68|2938.98|2946.73|2939.03|2946.01|2938.31|36
1646137690000|2022-03-01 12:28:10|2946.53|2938.83|2947.42|2939.72|2947.42|2939.72|2946.4|2938.7|39
1646137700000|2022-03-01 12:28:20|2947.36|2939.66|2947.81|2940.11|2947.81|2940.11|2947.24|2939.54|34
1646137710000|2022-03-01 12:28:30|2947.61|2939.91|2948.8|2941.1|2949.11|2941.41|2947.61|2939.91|31
1646137720000|2022-03-01 12:28:40|2948.81|2941.11|2948.73|2941.03|2949.58|2941.88|2947.91|2940.21|37
1646137730000|2022-03-01 12:28:50|2948.85|2941.15|2950.24|2942.54|2950.3|2942.6|2948.73|2941.03|36
1646137740000|2022-03-01 12:29:00|2950.21|2942.51|2948.17|2940.47|2950.21|2942.51|2947.89|2940.19|38
1646137750000|2022-03-01 12:29:10|2948.2|2940.5|2949.45|2941.75|2949.96|2942.26|2948.2|2940.5|35
1646137760000|2022-03-01 12:29:20|2949.34|2941.64|2948.44|2940.74|2949.48|2941.78|2948.28|2940.58|37
1646137770000|2022-03-01 12:29:30|2948.42|2940.72|2947.62|2939.92|2948.49|2940.79|2947.34|2939.64|37
1646137780000|2022-03-01 12:29:40|2947.86|2940.16|2947.52|2939.82|2949.1|2941.4|2946.95|2939.25|37
1646137790000|2022-03-01 12:29:50|2947.43|2939.73|2948.99|2941.29|2948.99|2941.29|2947.2|2939.5|38
1646137800000|2022-03-01 12:30:00|2949.03|2941.33|2945.2|2937.5|2949.74|2942.04|2945.2|2937.5|40
1646137810000|2022-03-01 12:30:10|2945.02|2937.32|2942.05|2934.35|2945.8|2938.1|2941.32|2933.62|37
1646137820000|2022-03-01 12:30:20|2941.83|2934.13|2943.36|2935.66|2943.36|2935.66|2940.72|2933.02|39
1646137830000|2022-03-01 12:30:30|2943.29|2935.59|2945.45|2937.75|2945.48|2937.78|2943.08|2935.38|36
1646137840000|2022-03-01 12:30:40|2945.33|2937.63|2947.41|2939.71|2947.74|2940.04|2945.33|2937.63|38
1646137850000|2022-03-01 12:30:50|2947.37|2939.67|2949.14|2941.44|2949.48|2941.78|2947.34|2939.64|39
1646137860000|2022-03-01 12:31:00|2949.08|2941.38|2948.64|2940.94|2949.38|2941.68|2948.06|2940.36|37
1646137870000|2022-03-01 12:31:10|2948.65|2940.95|2947.05|2939.35|2948.65|2940.95|2946.96|2939.26|37
1646137880000|2022-03-01 12:31:20|2947.13|2939.43|2947.58|2939.88|2947.63|2939.93|2947.08|2939.38|34
1646137890000|2022-03-01 12:31:30|2947.57|2939.87|2946.38|2938.68|2948.54|2940.84|2946.38|2938.68|38
1646137900000|2022-03-01 12:31:40|2946.18|2938.48|2944.09|2936.39|2946.18|2938.48|2943.45|2935.75|40
1646137910000|2022-03-01 12:31:50|2944.07|2936.37|2946.86|2939.16|2947.03|2939.33|2944.07|2936.37|39
1646137920000|2022-03-01 12:32:00|2946.85|2939.15|2943.75|2936.05|2946.94|2939.24|2943.63|2935.93|40
1646137930000|2022-03-01 12:32:10|2943.46|2935.76|2938.68|2930.98|2943.54|2935.84|2938.68|2930.98|36
1646137940000|2022-03-01 12:32:20|2938.9|2931.2|2938.62|2930.92|2938.96|2931.26|2935.59|2927.89|40
1646137950000|2022-03-01 12:32:30|2938.73|2931.03|2940.64|2932.94|2940.78|2933.08|2938.23|2930.53|39
1646137960000|2022-03-01 12:32:40|2940.76|2933.06|2939.31|2931.61|2940.78|2933.08|2938.76|2931.06|37
1646137970000|2022-03-01 12:32:50|2939.19|2931.49|2938.32|2930.62|2939.19|2931.49|2937.83|2930.13|39
1646137980000|2022-03-01 12:33:00|2938.37|2930.67|2935.04|2927.34|2938.38|2930.68|2935.04|2927.34|38
1646137990000|2022-03-01 12:33:10|2935.06|2927.36|2932.58|2924.88|2935.75|2928.05|2931.66|2923.96|39
1646138000000|2022-03-01 12:33:20|2932.42|2924.72|2929.22|2921.52|2933.32|2925.62|2929.22|2921.52|38
1646138010000|2022-03-01 12:33:30|2929.26|2921.56|2932.08|2924.38|2932.08|2924.38|2928.21|2920.51|40
1646138020000|2022-03-01 12:33:40|2932.11|2924.41|2933.39|2925.69|2933.73|2926.03|2931.8|2924.1|37
1646138030000|2022-03-01 12:33:50|2933.36|2925.66|2934.75|2927.05|2935.04|2927.34|2933.35|2925.65|37
1646138040000|2022-03-01 12:34:00|2934.65|2926.95|2933.58|2925.88|2934.65|2926.95|2932.48|2924.78|37
1646138050000|2022-03-01 12:34:10|2933.45|2925.75|2931.55|2923.85|2934.3|2926.6|2931.46|2923.76|38
1646138060000|2022-03-01 12:34:20|2931.33|2923.63|2928.01|2920.31|2931.45|2923.75|2928.01|2920.31|39
1646138070000|2022-03-01 12:34:30|2927.96|2920.26|2931.32|2923.62|2931.32|2923.62|2925.57|2917.87|40
1646138080000|2022-03-01 12:34:40|2930.89|2923.19|2934.15|2926.45|2934.64|2926.94|2930.7|2923|40
1646138090000|2022-03-01 12:34:50|2934.29|2926.59|2932.82|2925.12|2935.85|2928.15|2932.82|2925.12|40
1646138100000|2022-03-01 12:35:00|2932.76|2925.06|2934.81|2927.11|2934.89|2927.19|2932.26|2924.56|40
1646138110000|2022-03-01 12:35:10|2935.17|2927.47|2934.21|2926.51|2935.95|2928.25|2934.2|2926.5|40
1646138120000|2022-03-01 12:35:20|2934.16|2926.46|2934.04|2926.34|2934.34|2926.64|2933.16|2925.46|40
1646138130000|2022-03-01 12:35:30|2934.07|2926.37|2934.09|2926.39|2934.12|2926.42|2932.56|2924.86|37
1646138140000|2022-03-01 12:35:40|2934.11|2926.41|2933.02|2925.32|2934.4|2926.7|2932.96|2925.26|39
1646138150000|2022-03-01 12:35:50|2932.98|2925.28|2931.71|2924.01|2933.7|2926|2931.66|2923.96|40
1646138160000|2022-03-01 12:36:00|2931.73|2924.03|2932.73|2925.03|2932.79|2925.09|2931.67|2923.97|30
1646138170000|2022-03-01 12:36:10|2932.72|2925.02|2933.98|2926.28|2934.32|2926.62|2931.99|2924.29|38
1646138180000|2022-03-01 12:36:20|2933.85|2926.15|2936.7|2929|2936.91|2929.21|2933.85|2926.15|37
1646138190000|2022-03-01 12:36:30|2936.67|2928.97|2936.15|2928.45|2936.94|2929.24|2935.66|2927.96|37
1646138200000|2022-03-01 12:36:40|2936.12|2928.42|2933.12|2925.42|2936.28|2928.58|2933.12|2925.42|38
1646138210000|2022-03-01 12:36:50|2933.16|2925.46|2933.48|2925.78|2933.91|2926.21|2933.03|2925.33|36
1646138220000|2022-03-01 12:37:00|2933.61|2925.91|2935.34|2927.64|2935.34|2927.64|2932.38|2924.68|39
1646138230000|2022-03-01 12:37:10|2935.41|2927.71|2935.16|2927.46|2935.54|2927.84|2935.09|2927.39|36
1646138240000|2022-03-01 12:37:20|2935.15|2927.45|2935.23|2927.53|2935.23|2927.53|2934.62|2926.92|37
1646138250000|2022-03-01 12:37:30|2935.29|2927.59|2936.41|2928.71|2936.5|2928.8|2935.18|2927.48|36
1646138260000|2022-03-01 12:37:40|2936.76|2929.06|2934.45|2926.75|2937.3|2929.6|2934.45|2926.75|33
1646138270000|2022-03-01 12:37:50|2934.42|2926.72|2934.41|2926.71|2934.8|2927.1|2934.26|2926.56|32
1646138280000|2022-03-01 12:38:00|2934.42|2926.72|2933.74|2926.04|2934.46|2926.76|2933.26|2925.56|39
1646138290000|2022-03-01 12:38:10|2933.8|2926.1|2932.19|2924.49|2933.8|2926.1|2932.11|2924.41|38
1646138300000|2022-03-01 12:38:20|2932.13|2924.43|2928.56|2920.86|2932.13|2924.43|2928.56|2920.86|37
1646138310000|2022-03-01 12:38:30|2928.44|2920.74|2929.62|2921.92|2929.64|2921.94|2927.96|2920.26|37
1646138320000|2022-03-01 12:38:40|2929.54|2921.84|2929.48|2921.78|2930.06|2922.36|2928.88|2921.18|38
1646138330000|2022-03-01 12:38:50|2929.38|2921.68|2928.5|2920.8|2929.61|2921.91|2928.04|2920.34|35
1646138340000|2022-03-01 12:39:00|2928.39|2920.69|2927.75|2920.05|2928.51|2920.81|2927.75|2920.05|35
1646138350000|2022-03-01 12:39:10|2927.82|2920.12|2929.1|2921.4|2929.24|2921.54|2927.77|2920.07|36
1646138360000|2022-03-01 12:39:20|2929.17|2921.47|2927.17|2919.47|2929.3|2921.6|2927.17|2919.47|31
1646138370000|2022-03-01 12:39:30|2927.05|2919.35|2921.71|2914.01|2927.05|2919.35|2921.68|2913.98|38
1646138380000|2022-03-01 12:39:40|2922.02|2914.32|2926.07|2918.37|2926.29|2918.59|2922.02|2914.32|40
1646138390000|2022-03-01 12:39:50|2925.9|2918.2|2927.31|2919.61|2928.1|2920.4|2925.86|2918.16|38
1646138400000|2022-03-01 12:40:00|2927.36|2919.66|2928.8|2921.1|2928.8|2921.1|2927.24|2919.54|36
1646138410000|2022-03-01 12:40:10|2928.83|2921.13|2928.57|2920.87|2929.55|2921.85|2928.54|2920.84|36
1646138420000|2022-03-01 12:40:20|2928.75|2921.05|2929.33|2921.63|2929.51|2921.81|2928.75|2921.05|38
1646138430000|2022-03-01 12:40:30|2929.28|2921.58|2928.78|2921.08|2929.41|2921.71|2927.62|2919.92|37
1646138440000|2022-03-01 12:40:40|2928.7|2921|2929.31|2921.61|2929.43|2921.73|2928.18|2920.48|37
1646138450000|2022-03-01 12:40:50|2929.35|2921.65|2929.7|2922|2929.7|2922|2929.08|2921.38|31
1646138460000|2022-03-01 12:41:00|2929.64|2921.94|2929.87|2922.17|2930.44|2922.74|2929.41|2921.71|38
1646138470000|2022-03-01 12:41:10|2929.96|2922.26|2933.22|2925.52|2933.3|2925.6|2929.96|2922.26|39
1646138480000|2022-03-01 12:41:20|2933.14|2925.44|2931.28|2923.58|2933.14|2925.44|2931.28|2923.58|36
1646138490000|2022-03-01 12:41:30|2931.34|2923.64|2932.18|2924.48|2932.28|2924.58|2931.3|2923.6|39
1646138500000|2022-03-01 12:41:40|2932.21|2924.51|2932.48|2924.78|2932.88|2925.18|2931.98|2924.28|35
1646138510000|2022-03-01 12:41:50|2932.47|2924.77|2933.24|2925.54|2933.24|2925.54|2932.23|2924.53|34
1646138520000|2022-03-01 12:42:00|2933.25|2925.55|2931.6|2923.9|2933.28|2925.58|2930.71|2923.01|40
1646138530000|2022-03-01 12:42:10|2931.49|2923.79|2931.21|2923.51|2931.65|2923.95|2930.58|2922.88|36
1646138540000|2022-03-01 12:42:20|2931.25|2923.55|2932.54|2924.84|2932.76|2925.06|2931.25|2923.55|38
1646138550000|2022-03-01 12:42:30|2932.5|2924.8|2931.87|2924.17|2932.6|2924.9|2931.87|2924.17|34
1646138560000|2022-03-01 12:42:40|2931.84|2924.14|2933.25|2925.55|2933.26|2925.56|2931.84|2924.14|35
1646138570000|2022-03-01 12:42:50|2933.24|2925.54|2932.54|2924.84|2933.81|2926.11|2932.53|2924.83|35
1646138580000|2022-03-01 12:43:00|2932.38|2924.68|2933.5|2925.8|2933.63|2925.93|2931.76|2924.06|36
1646138590000|2022-03-01 12:43:10|2933.51|2925.81|2933.25|2925.55|2933.74|2926.04|2933.05|2925.35|38
1646138600000|2022-03-01 12:43:20|2933.24|2925.54|2934.83|2927.13|2934.83|2927.13|2932.91|2925.21|34
1646138610000|2022-03-01 12:43:30|2934.86|2927.16|2935.13|2927.43|2935.13|2927.43|2934.01|2926.31|36
1646138620000|2022-03-01 12:43:40|2935.19|2927.49|2935.24|2927.54|2936.36|2928.66|2934.75|2927.05|38
1646138630000|2022-03-01 12:43:50|2935.19|2927.49|2933.47|2925.77|2935.19|2927.49|2933.47|2925.77|35
1646138640000|2022-03-01 12:44:00|2933.46|2925.76|2933.66|2925.96|2933.75|2926.05|2932.77|2925.07|35
1646138650000|2022-03-01 12:44:10|2933.73|2926.03|2933.34|2925.64|2933.79|2926.09|2933.07|2925.37|36
1646138660000|2022-03-01 12:44:20|2933.31|2925.61|2931.72|2924.02|2933.31|2925.61|2930.45|2922.75|39
1646138670000|2022-03-01 12:44:30|2931.78|2924.08|2932.06|2924.36|2932.16|2924.46|2931.16|2923.46|35
1646138680000|2022-03-01 12:44:40|2932.11|2924.41|2931.99|2924.29|2932.24|2924.54|2931.83|2924.13|33
1646138690000|2022-03-01 12:44:50|2932.08|2924.38|2931.97|2924.27|2932.08|2924.38|2931.21|2923.51|31
1646138700000|2022-03-01 12:45:00|2932.07|2924.37|2930.51|2922.81|2932.14|2924.44|2930.51|2922.81|35
1646138710000|2022-03-01 12:45:10|2930.5|2922.8|2929.35|2921.65|2930.5|2922.8|2929.35|2921.65|39
1646138720000|2022-03-01 12:45:20|2929.46|2921.76|2930.18|2922.48|2930.18|2922.48|2928.46|2920.76|35
1646138730000|2022-03-01 12:45:30|2930.14|2922.44|2931.53|2923.83|2931.55|2923.85|2930.14|2922.44|39
1646138740000|2022-03-01 12:45:40|2931.57|2923.87|2931.9|2924.2|2932.02|2924.32|2931.4|2923.7|33
1646138750000|2022-03-01 12:45:50|2931.89|2924.19|2932.19|2924.49|2932.38|2924.68|2931.34|2923.64|36
1646138760000|2022-03-01 12:46:00|2932.24|2924.54|2934.05|2926.35|2934.63|2926.93|2932.24|2924.54|38
1646138770000|2022-03-01 12:46:10|2934.04|2926.34|2934.92|2927.22|2935.6|2927.9|2934.04|2926.34|38
1646138780000|2022-03-01 12:46:20|2934.82|2927.12|2934.92|2927.22|2935.73|2928.03|2933.9|2926.2|36
1646138790000|2022-03-01 12:46:30|2934.86|2927.16|2935.53|2927.83|2935.53|2927.83|2934.81|2927.11|38
1646138800000|2022-03-01 12:46:40|2935.76|2928.06|2936.83|2929.13|2936.96|2929.26|2935.74|2928.04|35
1646138810000|2022-03-01 12:46:50|2936.85|2929.15|2936.37|2928.67|2936.98|2929.28|2936.26|2928.56|31
1646138820000|2022-03-01 12:47:00|2936.42|2928.72|2937.25|2929.55|2937.28|2929.58|2936.4|2928.7|35
1646138830000|2022-03-01 12:47:10|2937.28|2929.58|2938.61|2930.91|2938.64|2930.94|2937.23|2929.53|33
1646138840000|2022-03-01 12:47:20|2938.65|2930.95|2939.13|2931.43|2939.53|2931.83|2938.53|2930.83|32
1646138850000|2022-03-01 12:47:30|2939.12|2931.42|2941.04|2933.34|2941.04|2933.34|2939.12|2931.42|36
1646138860000|2022-03-01 12:47:40|2940.95|2933.25|2941.17|2933.47|2941.17|2933.47|2940.16|2932.46|36
1646138870000|2022-03-01 12:47:50|2941.14|2933.44|2941.39|2933.69|2941.59|2933.89|2940.44|2932.74|38
1646138880000|2022-03-01 12:48:00|2943.08|2935.38|2942.41|2934.71|2944.6|2936.9|2942.37|2934.67|39
1646138890000|2022-03-01 12:48:10|2942.43|2934.73|2943.76|2936.06|2945.65|2937.95|2942.41|2934.71|39
1646138900000|2022-03-01 12:48:20|2943.86|2936.16|2948.01|2940.31|2948.09|2940.39|2943.86|2936.16|39
1646138910000|2022-03-01 12:48:30|2947.99|2940.29|2947.81|2940.11|2948.42|2940.72|2947.81|2940.11|35
1646138920000|2022-03-01 12:48:40|2947.79|2940.09|2947.13|2939.43|2949.31|2941.61|2946.76|2939.06|39
1646138930000|2022-03-01 12:48:50|2947.06|2939.36|2943.57|2935.87|2947.06|2939.36|2943.16|2935.46|39
1646138940000|2022-03-01 12:49:00|2943.53|2935.83|2942.61|2934.91|2945.84|2938.14|2941.31|2933.61|39
1646138950000|2022-03-01 12:49:10|2942.49|2934.79|2945.12|2937.42|2945.31|2937.61|2942.39|2934.69|38
1646138960000|2022-03-01 12:49:20|2945.1|2937.4|2944.43|2936.73|2945.5|2937.8|2944.33|2936.63|35
1646138970000|2022-03-01 12:49:30|2944.37|2936.67|2943.27|2935.57|2944.37|2936.67|2943.22|2935.52|37
1646138980000|2022-03-01 12:49:40|2943.35|2935.65|2940.15|2932.45|2943.35|2935.65|2939.98|2932.28|37
1646138990000|2022-03-01 12:49:50|2940.41|2932.71|2939.93|2932.23|2940.41|2932.71|2938.2|2930.5|35
1646139000000|2022-03-01 12:50:00|2939.8|2932.1|2941.27|2933.57|2941.34|2933.64|2939.8|2932.1|38
1646139010000|2022-03-01 12:50:10|2941.36|2933.66|2943.96|2936.26|2944.1|2936.4|2940.36|2932.66|37
1646139020000|2022-03-01 12:50:20|2943.86|2936.16|2944.53|2936.83|2945.37|2937.67|2943.71|2936.01|38
1646139030000|2022-03-01 12:50:30|2944.64|2936.94|2944.25|2936.55|2944.64|2936.94|2943.77|2936.07|39
1646139040000|2022-03-01 12:50:40|2943.95|2936.25|2942.03|2934.33|2944.31|2936.61|2941.85|2934.15|39
1646139050000|2022-03-01 12:50:50|2942.11|2934.41|2942.51|2934.81|2942.86|2935.16|2942.11|2934.41|36
1646139060000|2022-03-01 12:51:00|2942.41|2934.71|2944.05|2936.35|2944.32|2936.62|2942.41|2934.71|35
1646139070000|2022-03-01 12:51:10|2943.98|2936.28|2946.04|2938.34|2946.14|2938.44|2943.88|2936.18|35
1646139080000|2022-03-01 12:51:20|2945.95|2938.25|2945.46|2937.76|2946.38|2938.68|2944.71|2937.01|39
1646139090000|2022-03-01 12:51:30|2945.5|2937.8|2947.12|2939.42|2947.27|2939.57|2945.16|2937.46|39
1646139100000|2022-03-01 12:51:40|2947.23|2939.53|2947.49|2939.79|2947.63|2939.93|2946.15|2938.45|36
1646139110000|2022-03-01 12:51:50|2947.45|2939.75|2945.61|2937.91|2947.45|2939.75|2945.23|2937.53|40
1646139120000|2022-03-01 12:52:00|2945.48|2937.78|2944.44|2936.74|2945.69|2937.99|2944.2|2936.5|36
1646139130000|2022-03-01 12:52:10|2944.8|2937.1|2945.93|2938.23|2946.13|2938.43|2944.46|2936.76|37
1646139140000|2022-03-01 12:52:20|2946.13|2938.43|2945.48|2937.78|2946.2|2938.5|2945.25|2937.55|39
1646139150000|2022-03-01 12:52:30|2945.5|2937.8|2945.14|2937.44|2945.59|2937.89|2944.81|2937.11|37
1646139160000|2022-03-01 12:52:40|2945.12|2937.42|2943.1|2935.4|2945.12|2937.42|2942.85|2935.15|38
1646139170000|2022-03-01 12:52:50|2943.09|2935.39|2943.18|2935.48|2943.67|2935.97|2942.81|2935.11|34
1646139180000|2022-03-01 12:53:00|2943.13|2935.43|2945.18|2937.48|2945.4|2937.7|2942.63|2934.93|36
1646139190000|2022-03-01 12:53:10|2945.2|2937.5|2944.98|2937.28|2945.65|2937.95|2944.72|2937.02|38
1646139200000|2022-03-01 12:53:20|2944.96|2937.26|2944.2|2936.5|2945.13|2937.43|2944.03|2936.33|38
1646139210000|2022-03-01 12:53:30|2944.19|2936.49|2945.41|2937.71|2945.41|2937.71|2944.13|2936.43|38
1646139220000|2022-03-01 12:53:40|2945.5|2937.8|2947.8|2940.1|2947.98|2940.28|2945.47|2937.77|34
1646139230000|2022-03-01 12:53:50|2947.72|2940.02|2947.33|2939.63|2948.23|2940.53|2947.26|2939.56|39
1646139240000|2022-03-01 12:54:00|2947.35|2939.65|2946.97|2939.27|2947.74|2940.04|2946.89|2939.19|39
1646139250000|2022-03-01 12:54:10|2946.96|2939.26|2950.38|2942.68|2950.38|2942.68|2946.86|2939.16|39
1646139260000|2022-03-01 12:54:20|2950.03|2942.33|2948.15|2940.45|2950.78|2943.08|2948|2940.3|37
1646139270000|2022-03-01 12:54:30|2948.06|2940.36|2945.83|2938.13|2948.06|2940.36|2945.83|2938.13|38
1646139280000|2022-03-01 12:54:40|2945.92|2938.22|2943.48|2935.78|2946.02|2938.32|2943.24|2935.54|38
1646139290000|2022-03-01 12:54:50|2943.44|2935.74|2941.88|2934.18|2943.85|2936.15|2941.7|2934|39
1646139300000|2022-03-01 12:55:00|2942.06|2934.36|2946.11|2938.41|2946.11|2938.41|2942.06|2934.36|37
1646139310000|2022-03-01 12:55:10|2946.3|2938.6|2944.19|2936.49|2947.15|2939.45|2944.19|2936.49|36
1646139320000|2022-03-01 12:55:20|2944.54|2936.84|2944.38|2936.68|2944.56|2936.86|2943.81|2936.11|37
1646139330000|2022-03-01 12:55:30|2944.51|2936.81|2943.18|2935.48|2944.51|2936.81|2942.22|2934.52|38
1646139340000|2022-03-01 12:55:40|2943.17|2935.47|2944.55|2936.85|2944.86|2937.16|2942.96|2935.26|39
1646139350000|2022-03-01 12:55:50|2944.51|2936.81|2943.44|2935.74|2944.51|2936.81|2943.12|2935.42|38
1646139360000|2022-03-01 12:56:00|2943.45|2935.75|2945.39|2937.69|2945.68|2937.98|2943.07|2935.37|38
1646139370000|2022-03-01 12:56:10|2945.45|2937.75|2949.33|2941.63|2949.37|2941.67|2945.45|2937.75|39
1646139380000|2022-03-01 12:56:20|2949.16|2941.46|2947.49|2939.79|2949.24|2941.54|2946.82|2939.12|37
1646139390000|2022-03-01 12:56:30|2947.47|2939.77|2948.99|2941.29|2949.14|2941.44|2947.47|2939.77|39
1646139400000|2022-03-01 12:56:40|2949.12|2941.42|2949.15|2941.45|2949.18|2941.48|2948.02|2940.32|38
1646139410000|2022-03-01 12:56:50|2949.06|2941.36|2950.15|2942.45|2950.32|2942.62|2949.01|2941.31|37
1646139420000|2022-03-01 12:57:00|2950.23|2942.53|2950.4|2942.7|2950.73|2943.03|2950.23|2942.53|37
1646139430000|2022-03-01 12:57:10|2950.04|2942.34|2948.34|2940.64|2950.04|2942.34|2948.34|2940.64|37
1646139440000|2022-03-01 12:57:20|2948.39|2940.69|2949.49|2941.79|2949.49|2941.79|2948.17|2940.47|38
1646139450000|2022-03-01 12:57:30|2949.31|2941.61|2951.77|2944.07|2951.77|2944.07|2949.14|2941.44|39
1646139460000|2022-03-01 12:57:40|2951.61|2943.91|2953.46|2945.76|2954.08|2946.38|2951.52|2943.82|39
1646139470000|2022-03-01 12:57:50|2953.55|2945.85|2952.86|2945.16|2953.59|2945.89|2952.76|2945.06|36
1646139480000|2022-03-01 12:58:00|2953.16|2945.46|2953.69|2945.99|2953.86|2946.16|2952.97|2945.27|36
1646139490000|2022-03-01 12:58:10|2953.84|2946.14|2956.37|2948.67|2956.95|2949.25|2953.84|2946.14|37
1646139500000|2022-03-01 12:58:20|2956.1|2948.4|2955.91|2948.21|2956.1|2948.4|2954.16|2946.46|38
1646139510000|2022-03-01 12:58:30|2956.02|2948.32|2955.81|2948.11|2956.44|2948.74|2955.34|2947.64|38
1646139520000|2022-03-01 12:58:40|2955.84|2948.14|2955.2|2947.5|2956.26|2948.56|2954.36|2946.66|39
1646139530000|2022-03-01 12:58:50|2955.14|2947.44|2955.33|2947.63|2956.13|2948.43|2954.88|2947.18|34
1646139540000|2022-03-01 12:59:00|2955.46|2947.76|2954.81|2947.11|2955.53|2947.83|2954.36|2946.66|39
1646139550000|2022-03-01 12:59:10|2955.03|2947.33|2953.59|2945.89|2955.43|2947.73|2953.52|2945.82|39
1646139560000|2022-03-01 12:59:20|2953.36|2945.66|2949.49|2941.79|2953.36|2945.66|2949.49|2941.79|40
1646139570000|2022-03-01 12:59:30|2949.34|2941.64|2952.02|2944.32|2952.02|2944.32|2949.34|2941.64|34
1646139580000|2022-03-01 12:59:40|2952.64|2944.94|2953.37|2945.67|2953.77|2946.07|2952.17|2944.47|38
1646139590000|2022-03-01 12:59:50|2953.28|2945.58|2955.07|2947.37|2955.3|2947.6|2953.03|2945.33|36
1646139600000|2022-03-01 13:00:00|2954.96|2947.26|2952.56|2944.86|2954.96|2947.26|2951.78|2944.08|35
1646139610000|2022-03-01 13:00:10|2952.58|2944.88|2952.03|2944.33|2952.58|2944.88|2950.38|2942.68|40
1646139620000|2022-03-01 13:00:20|2952.01|2944.31|2951.39|2943.69|2952.01|2944.31|2951.15|2943.45|36
1646139630000|2022-03-01 13:00:30|2951.35|2943.65|2950.17|2942.47|2951.35|2943.65|2949.77|2942.07|37
1646139640000|2022-03-01 13:00:40|2950.36|2942.66|2950.99|2943.29|2950.99|2943.29|2950.21|2942.51|36
1646139650000|2022-03-01 13:00:50|2950.9|2943.2|2952.28|2944.58|2952.28|2944.58|2950.64|2942.94|39
1646139660000|2022-03-01 13:01:00|2952.3|2944.6|2951.81|2944.11|2952.83|2945.13|2951.65|2943.95|36
1646139670000|2022-03-01 13:01:10|2951.58|2943.88|2952.52|2944.82|2952.52|2944.82|2950.53|2942.83|38
1646139680000|2022-03-01 13:01:20|2952.99|2945.29|2953.28|2945.58|2953.88|2946.18|2952.99|2945.29|37
1646139690000|2022-03-01 13:01:30|2953.19|2945.49|2954.1|2946.4|2955.03|2947.33|2952.86|2945.16|37
1646139700000|2022-03-01 13:01:40|2954.18|2946.48|2954.32|2946.62|2954.55|2946.85|2953.03|2945.33|38
1646139710000|2022-03-01 13:01:50|2954.28|2946.58|2955.48|2947.78|2955.79|2948.09|2954.28|2946.58|36
1646139720000|2022-03-01 13:02:00|2955.36|2947.66|2955.13|2947.43|2955.81|2948.11|2955.13|2947.43|38
1646139730000|2022-03-01 13:02:10|2955.32|2947.62|2955.86|2948.16|2956.13|2948.43|2954.31|2946.61|37
1646139740000|2022-03-01 13:02:20|2955.93|2948.23|2958.1|2950.4|2958.1|2950.4|2955.86|2948.16|37
1646139750000|2022-03-01 13:02:30|2957.97|2950.27|2956.01|2948.31|2958.13|2950.43|2955.88|2948.18|40
1646139760000|2022-03-01 13:02:40|2956.06|2948.36|2951.24|2943.54|2956.15|2948.45|2951.24|2943.54|40
1646139770000|2022-03-01 13:02:50|2951.16|2943.46|2952.88|2945.18|2953.08|2945.38|2950.41|2942.71|40
1646139780000|2022-03-01 13:03:00|2952.8|2945.1|2953.95|2946.25|2954.93|2947.23|2952.56|2944.86|38
1646139790000|2022-03-01 13:03:10|2953.87|2946.17|2951.98|2944.28|2954.11|2946.41|2951.69|2943.99|38
1646139800000|2022-03-01 13:03:20|2952.48|2944.78|2955.75|2948.05|2955.75|2948.05|2952.48|2944.78|37
1646139810000|2022-03-01 13:03:30|2955.9|2948.2|2957.97|2950.27|2958.39|2950.69|2955.9|2948.2|39
1646139820000|2022-03-01 13:03:40|2957.98|2950.28|2956.84|2949.14|2959|2951.3|2956|2948.3|40
1646139830000|2022-03-01 13:03:50|2956.83|2949.13|2957.84|2950.14|2957.85|2950.15|2956.49|2948.79|39
1646139840000|2022-03-01 13:04:00|2957.88|2950.18|2958.35|2950.65|2958.87|2951.17|2957.73|2950.03|36
1646139850000|2022-03-01 13:04:10|2958.34|2950.64|2957.42|2949.72|2958.34|2950.64|2956.79|2949.09|36
1646139860000|2022-03-01 13:04:20|2957.58|2949.88|2957.83|2950.13|2958.26|2950.56|2957.08|2949.38|39
1646139870000|2022-03-01 13:04:30|2957.88|2950.18|2958.47|2950.77|2958.7|2951|2957.83|2950.13|38
1646139880000|2022-03-01 13:04:40|2958.42|2950.72|2960.19|2952.49|2960.19|2952.49|2958.13|2950.43|37
1646139890000|2022-03-01 13:04:50|2960.16|2952.46|2959.66|2951.96|2960.16|2952.46|2958.56|2950.86|34
1646139900000|2022-03-01 13:05:00|2959.73|2952.03|2962.9|2955.2|2963.24|2955.54|2959.73|2952.03|38
1646139910000|2022-03-01 13:05:10|2963.33|2955.63|2972.13|2964.43|2974.2|2966.5|2963.11|2955.41|39
1646139920000|2022-03-01 13:05:20|2971.26|2963.56|2967.31|2959.61|2971.45|2963.75|2966.54|2958.84|40
1646139930000|2022-03-01 13:05:30|2967.65|2959.95|2970.74|2963.04|2970.74|2963.04|2967.65|2959.95|39
1646139940000|2022-03-01 13:05:40|2970.17|2962.47|2968.79|2961.09|2971.95|2964.25|2968.79|2961.09|40
1646139950000|2022-03-01 13:05:50|2968.55|2960.85|2971.67|2963.97|2972.53|2964.83|2968.55|2960.85|40
1646139960000|2022-03-01 13:06:00|2970.45|2962.75|2973.06|2965.36|2973.06|2965.36|2970.45|2962.75|39
1646139970000|2022-03-01 13:06:10|2972.58|2964.88|2976.1|2968.4|2976.1|2968.4|2972.16|2964.46|39
1646139980000|2022-03-01 13:06:20|2975.47|2967.77|2973.64|2965.94|2976.65|2968.95|2972.19|2964.49|40
1646139990000|2022-03-01 13:06:30|2973.76|2966.06|2982.52|2974.82|2982.52|2974.82|2973.76|2966.06|39
1646140000000|2022-03-01 13:06:40|2982.64|2974.94|2985.61|2977.91|2989.09|2981.39|2982.4|2974.7|39
1646140010000|2022-03-01 13:06:50|2985.75|2978.05|2984.1|2976.4|2986.69|2978.99|2983.89|2976.19|40
1646140020000|2022-03-01 13:07:00|2984.16|2976.46|2980.31|2972.61|2986.05|2978.35|2980.31|2972.61|39
1646140030000|2022-03-01 13:07:10|2980.53|2972.83|2982.7|2975|2982.7|2975|2978.37|2970.67|40
1646140040000|2022-03-01 13:07:20|2982.67|2974.97|2988.16|2980.46|2988.16|2980.46|2982.43|2974.73|38
1646140050000|2022-03-01 13:07:30|2988.14|2980.44|2987.2|2979.5|2988.14|2980.44|2985.7|2978|39
1646140060000|2022-03-01 13:07:40|2987.07|2979.37|2984.79|2977.09|2987.07|2979.37|2984.46|2976.76|37
1646140070000|2022-03-01 13:07:50|2984.87|2977.17|2982.43|2974.73|2985|2977.3|2982.43|2974.73|38
1646140080000|2022-03-01 13:08:00|2982.65|2974.95|2983.12|2975.42|2983.97|2976.27|2982.3|2974.6|39
1646140090000|2022-03-01 13:08:10|2983|2975.3|2983.15|2975.45|2985.34|2977.64|2982.82|2975.12|40
1646140100000|2022-03-01 13:08:20|2982.98|2975.28|2982.19|2974.49|2984.15|2976.45|2982.19|2974.49|39
1646140110000|2022-03-01 13:08:30|2982.37|2974.67|2979.5|2971.8|2983.35|2975.65|2979.14|2971.44|38
1646140120000|2022-03-01 13:08:40|2979.87|2972.17|2983.07|2975.37|2983.07|2975.37|2979.49|2971.79|39
1646140130000|2022-03-01 13:08:50|2983.27|2975.57|2985.7|2978|2986.45|2978.75|2982.97|2975.27|35
1646140140000|2022-03-01 13:09:00|2985.79|2978.09|2987.95|2980.25|2987.95|2980.25|2985.21|2977.51|40
1646140150000|2022-03-01 13:09:10|2988.17|2980.47|2984.6|2976.9|2988.35|2980.65|2984.46|2976.76|40
1646140160000|2022-03-01 13:09:20|2984.53|2976.83|2983.47|2975.77|2984.73|2977.03|2980.03|2972.33|40
1646140170000|2022-03-01 13:09:30|2983.73|2976.03|2984.77|2977.07|2985.18|2977.48|2983.56|2975.86|38
1646140180000|2022-03-01 13:09:40|2984.94|2977.24|2987.9|2980.2|2988.29|2980.59|2984.9|2977.2|39
1646140190000|2022-03-01 13:09:50|2987.86|2980.16|2987.85|2980.15|2987.86|2980.16|2986.27|2978.57|39
1646140200000|2022-03-01 13:10:00|2987.98|2980.28|2988.35|2980.65|2988.35|2980.65|2987.57|2979.87|35
1646140210000|2022-03-01 13:10:10|2988.16|2980.46|2990.55|2982.85|2990.56|2982.86|2988.16|2980.46|38
1646140220000|2022-03-01 13:10:20|2990.6|2982.9|2990.91|2983.21|2992.21|2984.51|2990.6|2982.9|39
1646140230000|2022-03-01 13:10:30|2990.86|2983.16|2989.98|2982.28|2991.35|2983.65|2989.98|2982.28|38
1646140240000|2022-03-01 13:10:40|2989.99|2982.29|2987.49|2979.79|2989.99|2982.29|2987.28|2979.58|38
1646140250000|2022-03-01 13:10:50|2987.65|2979.95|2989.09|2981.39|2989.4|2981.7|2985.1|2977.4|39
1646140260000|2022-03-01 13:11:00|2988.69|2980.99|2989.54|2981.84|2989.76|2982.06|2987.26|2979.56|40
1646140270000|2022-03-01 13:11:10|2989.94|2982.24|2990.14|2982.44|2991.04|2983.34|2989.61|2981.91|39
1646140280000|2022-03-01 13:11:20|2989.8|2982.1|2987.81|2980.11|2990.54|2982.84|2987.61|2979.91|40
1646140290000|2022-03-01 13:11:30|2987.47|2979.77|2986.42|2978.72|2987.5|2979.8|2985.24|2977.54|39
1646140300000|2022-03-01 13:11:40|2986.37|2978.67|2985.23|2977.53|2986.48|2978.78|2984.44|2976.74|36
1646140310000|2022-03-01 13:11:50|2985.45|2977.75|2984.8|2977.1|2986.52|2978.82|2984.51|2976.81|40
1646140320000|2022-03-01 13:12:00|2984.64|2976.94|2983.57|2975.87|2985.18|2977.48|2982.8|2975.1|37
1646140330000|2022-03-01 13:12:10|2983.67|2975.97|2984.25|2976.55|2984.33|2976.63|2982.78|2975.08|37
1646140340000|2022-03-01 13:12:20|2984.44|2976.74|2985.86|2978.16|2985.86|2978.16|2984.04|2976.34|37
1646140350000|2022-03-01 13:12:30|2985.18|2977.48|2985.03|2977.33|2986.2|2978.5|2984.35|2976.65|39
1646140360000|2022-03-01 13:12:40|2985.2|2977.5|2984.27|2976.57|2985.3|2977.6|2984.27|2976.57|37
1646140370000|2022-03-01 13:12:50|2984.26|2976.56|2983.52|2975.82|2984.26|2976.56|2983.52|2975.82|37
1646140380000|2022-03-01 13:13:00|2983.53|2975.83|2982.04|2974.34|2983.68|2975.98|2982.03|2974.33|35
1646140390000|2022-03-01 13:13:10|2981.93|2974.23|2982|2974.3|2982.08|2974.38|2981.57|2973.87|37
1646140400000|2022-03-01 13:13:20|2981.99|2974.29|2982.5|2974.8|2982.61|2974.91|2981.99|2974.29|33
1646140410000|2022-03-01 13:13:30|2982.48|2974.78|2983.8|2976.1|2984.39|2976.69|2982.48|2974.78|39
1646140420000|2022-03-01 13:13:40|2983.74|2976.04|2983.47|2975.77|2984.24|2976.54|2983.23|2975.53|38
1646140430000|2022-03-01 13:13:50|2983.2|2975.5|2981.15|2973.45|2983.51|2975.81|2981.15|2973.45|38
1646140440000|2022-03-01 13:14:00|2981.05|2973.35|2978.44|2970.74|2981.17|2973.47|2978.17|2970.47|37
1646140450000|2022-03-01 13:14:10|2978.47|2970.77|2978.82|2971.12|2979.16|2971.46|2976.79|2969.09|36
1646140460000|2022-03-01 13:14:20|2978.84|2971.14|2980.91|2973.21|2980.92|2973.22|2978.84|2971.14|37
1646140470000|2022-03-01 13:14:30|2980.55|2972.85|2979.79|2972.09|2980.56|2972.86|2979.78|2972.08|37
1646140480000|2022-03-01 13:14:40|2979.64|2971.94|2978.68|2970.98|2979.69|2971.99|2978.56|2970.86|39
1646140490000|2022-03-01 13:14:50|2979.3|2971.6|2979.94|2972.24|2980.27|2972.57|2979.1|2971.4|39
1646140500000|2022-03-01 13:15:00|2979.99|2972.29|2980.45|2972.75|2981.18|2973.48|2979.9|2972.2|36
1646140510000|2022-03-01 13:15:10|2980.46|2972.76|2981.48|2973.78|2981.9|2974.2|2980.46|2972.76|30
1646140520000|2022-03-01 13:15:20|2981.38|2973.68|2979.24|2971.54|2981.43|2973.73|2978.9|2971.2|38
1646140530000|2022-03-01 13:15:30|2979.25|2971.55|2980.32|2972.62|2980.32|2972.62|2979.03|2971.33|37
1646140540000|2022-03-01 13:15:40|2980.02|2972.32|2982.36|2974.66|2982.63|2974.93|2979.92|2972.22|38
1646140550000|2022-03-01 13:15:50|2982.35|2974.65|2981.43|2973.73|2982.38|2974.68|2981.05|2973.35|38
1646140560000|2022-03-01 13:16:00|2981.61|2973.91|2982.2|2974.5|2982.64|2974.94|2981.2|2973.5|37
1646140570000|2022-03-01 13:16:10|2982.19|2974.49|2982.88|2975.18|2982.98|2975.28|2981.84|2974.14|38
1646140580000|2022-03-01 13:16:20|2982.87|2975.17|2980|2972.3|2983.35|2975.65|2978.82|2971.12|40
1646140590000|2022-03-01 13:16:30|2979.97|2972.27|2981.29|2973.59|2981.48|2973.78|2979.95|2972.25|36
1646140600000|2022-03-01 13:16:40|2981.68|2973.98|2981.71|2974.01|2982.12|2974.42|2981.28|2973.58|37
1646140610000|2022-03-01 13:16:50|2981.69|2973.99|2981.81|2974.11|2982.55|2974.85|2981.38|2973.68|37
1646140620000|2022-03-01 13:17:00|2982.13|2974.43|2983.89|2976.19|2983.89|2976.19|2981.69|2973.99|39
1646140630000|2022-03-01 13:17:10|2983.88|2976.18|2982.19|2974.49|2983.88|2976.18|2982.19|2974.49|34
1646140640000|2022-03-01 13:17:20|2981.92|2974.22|2979.83|2972.13|2981.92|2974.22|2979.83|2972.13|39
1646140650000|2022-03-01 13:17:30|2979.52|2971.82|2978.95|2971.25|2979.52|2971.82|2978.37|2970.67|37
1646140660000|2022-03-01 13:17:40|2979.02|2971.32|2979.36|2971.66|2980.6|2972.9|2979.02|2971.32|38
1646140670000|2022-03-01 13:17:50|2979.21|2971.51|2980.38|2972.68|2980.69|2972.99|2979.09|2971.39|38
1646140680000|2022-03-01 13:18:00|2980.57|2972.87|2980.24|2972.54|2981.61|2973.91|2979.51|2971.81|38
1646140690000|2022-03-01 13:18:10|2980.29|2972.59|2980.55|2972.85|2980.77|2973.07|2979.57|2971.87|34
1646140700000|2022-03-01 13:18:20|2980.48|2972.78|2977.45|2969.75|2980.48|2972.78|2977.45|2969.75|34
1646140710000|2022-03-01 13:18:30|2977.12|2969.42|2972.32|2964.62|2977.12|2969.42|2972.32|2964.62|40
1646140720000|2022-03-01 13:18:40|2971.82|2964.12|2971.57|2963.87|2972.46|2964.76|2970.56|2962.86|37
1646140730000|2022-03-01 13:18:50|2971.64|2963.94|2974.92|2967.22|2975.61|2967.91|2971.18|2963.48|39
1646140740000|2022-03-01 13:19:00|2975.29|2967.59|2975.33|2967.63|2975.71|2968.01|2973.86|2966.16|40
1646140750000|2022-03-01 13:19:10|2975.39|2967.69|2976.61|2968.91|2976.61|2968.91|2975.03|2967.33|39
1646140760000|2022-03-01 13:19:20|2976.93|2969.23|2977.17|2969.47|2977.2|2969.5|2976.23|2968.53|38
1646140770000|2022-03-01 13:19:30|2977.16|2969.46|2977.16|2969.46|2977.53|2969.83|2976.57|2968.87|35
1646140780000|2022-03-01 13:19:40|2977|2969.3|2976.44|2968.74|2977.77|2970.07|2976.21|2968.51|38
1646140790000|2022-03-01 13:19:50|2976.34|2968.64|2977.92|2970.22|2977.92|2970.22|2976.13|2968.43|38
1646140800000|2022-03-01 13:20:00|2977.93|2970.23|2977.88|2970.18|2978.1|2970.4|2977.62|2969.92|39
1646140810000|2022-03-01 13:20:10|2977.85|2970.15|2977.08|2969.38|2978.31|2970.61|2977.01|2969.31|33
1646140820000|2022-03-01 13:20:20|2977.44|2969.74|2976.79|2969.09|2977.86|2970.16|2976.79|2969.09|33
1646140830000|2022-03-01 13:20:30|2976.65|2968.95|2975.39|2967.69|2976.65|2968.95|2975.38|2967.68|36
1646140840000|2022-03-01 13:20:40|2975.33|2967.63|2974.26|2966.56|2975.39|2967.69|2973.53|2965.83|36
1646140850000|2022-03-01 13:20:50|2974.28|2966.58|2971.67|2963.97|2974.35|2966.65|2971.67|2963.97|39
1646140860000|2022-03-01 13:21:00|2971.64|2963.94|2970.89|2963.19|2972.31|2964.61|2970.89|2963.19|39
1646140870000|2022-03-01 13:21:10|2971.05|2963.35|2973.47|2965.77|2973.52|2965.82|2971.05|2963.35|39
1646140880000|2022-03-01 13:21:20|2973.53|2965.83|2973.93|2966.23|2973.93|2966.23|2973.15|2965.45|37
1646140890000|2022-03-01 13:21:30|2974.1|2966.4|2971.66|2963.96|2974.56|2966.86|2971.66|2963.96|37
1646140900000|2022-03-01 13:21:40|2971.74|2964.04|2967.11|2959.41|2971.74|2964.04|2966.49|2958.79|38
1646140910000|2022-03-01 13:21:50|2967.14|2959.44|2972.57|2964.87|2973.47|2965.77|2967.05|2959.35|37
1646140920000|2022-03-01 13:22:00|2972.56|2964.86|2972.96|2965.26|2972.96|2965.26|2971.11|2963.41|40
1646140930000|2022-03-01 13:22:10|2973.22|2965.52|2973.12|2965.42|2973.67|2965.97|2972.79|2965.09|35
1646140940000|2022-03-01 13:22:20|2972.72|2965.02|2969.52|2961.82|2972.72|2965.02|2969.07|2961.37|40
1646140950000|2022-03-01 13:22:30|2969.66|2961.96|2968.64|2960.94|2970.2|2962.5|2968.63|2960.93|36
1646140960000|2022-03-01 13:22:40|2968.76|2961.06|2967.34|2959.64|2968.86|2961.16|2967.17|2959.47|37
1646140970000|2022-03-01 13:22:50|2967.38|2959.68|2965.43|2957.73|2967.57|2959.87|2964.78|2957.08|38
1646140980000|2022-03-01 13:23:00|2965.53|2957.83|2966.02|2958.32|2966.73|2959.03|2964.28|2956.58|40
1646140990000|2022-03-01 13:23:10|2965.89|2958.19|2964.61|2956.91|2966.13|2958.43|2964.39|2956.69|38
1646141000000|2022-03-01 13:23:20|2964.51|2956.81|2963.97|2956.27|2964.52|2956.82|2963.79|2956.09|39
1646141010000|2022-03-01 13:23:30|2963.95|2956.25|2965.47|2957.77|2966.58|2958.88|2963.95|2956.25|39
1646141020000|2022-03-01 13:23:40|2965.52|2957.82|2965.35|2957.65|2965.86|2958.16|2965.08|2957.38|37
1646141030000|2022-03-01 13:23:50|2965.31|2957.61|2965.24|2957.54|2965.8|2958.1|2965.03|2957.33|36
1646141040000|2022-03-01 13:24:00|2965.32|2957.62|2965.66|2957.96|2966.16|2958.46|2965.3|2957.6|35
1646141050000|2022-03-01 13:24:10|2965.74|2958.04|2966.76|2959.06|2966.99|2959.29|2965.54|2957.84|33
1646141060000|2022-03-01 13:24:20|2966.61|2958.91|2966.98|2959.28|2967.33|2959.63|2966.23|2958.53|35
1646141070000|2022-03-01 13:24:30|2967.05|2959.35|2966.47|2958.77|2967.1|2959.4|2966.36|2958.66|36
1646141080000|2022-03-01 13:24:40|2966.46|2958.76|2966.98|2959.28|2967.08|2959.38|2965.65|2957.95|39
1646141090000|2022-03-01 13:24:50|2966.92|2959.22|2967.07|2959.37|2967.35|2959.65|2966.71|2959.01|35
1646141100000|2022-03-01 13:25:00|2967.19|2959.49|2967.03|2959.33|2967.44|2959.74|2966.68|2958.98|36
1646141110000|2022-03-01 13:25:10|2967.07|2959.37|2966.93|2959.23|2967.1|2959.4|2966.47|2958.77|40
1646141120000|2022-03-01 13:25:20|2967.03|2959.33|2966.9|2959.2|2967.12|2959.42|2965.02|2957.32|40
1646141130000|2022-03-01 13:25:30|2966.79|2959.09|2968.88|2961.18|2969.12|2961.42|2966.79|2959.09|38
1646141140000|2022-03-01 13:25:40|2968.86|2961.16|2970.35|2962.65|2970.35|2962.65|2968.42|2960.72|38
1646141150000|2022-03-01 13:25:50|2970.32|2962.62|2970.18|2962.48|2970.49|2962.79|2968.55|2960.85|39
1646141160000|2022-03-01 13:26:00|2970.06|2962.36|2969.4|2961.7|2970.15|2962.45|2969.34|2961.64|37
1646141170000|2022-03-01 13:26:10|2969.22|2961.52|2969.83|2962.13|2970.06|2962.36|2969.11|2961.41|38
1646141180000|2022-03-01 13:26:20|2969.85|2962.15|2969.42|2961.72|2970.1|2962.4|2969.3|2961.6|35
1646141190000|2022-03-01 13:26:30|2969.49|2961.79|2969.06|2961.36|2969.75|2962.05|2969.06|2961.36|36
1646141200000|2022-03-01 13:26:40|2968.98|2961.28|2969.01|2961.31|2969.47|2961.77|2968.61|2960.91|36
1646141210000|2022-03-01 13:26:50|2968.93|2961.23|2970.37|2962.67|2970.5|2962.8|2968.82|2961.12|37
1646141220000|2022-03-01 13:27:00|2970.55|2962.85|2970.9|2963.2|2971.18|2963.48|2970.18|2962.48|35
1646141230000|2022-03-01 13:27:10|2970.92|2963.22|2970.06|2962.36|2970.92|2963.22|2969.94|2962.24|35
1646141240000|2022-03-01 13:27:20|2970.28|2962.58|2969.43|2961.73|2970.5|2962.8|2969.28|2961.58|34
1646141250000|2022-03-01 13:27:30|2969.46|2961.76|2969.84|2962.14|2969.87|2962.17|2969.46|2961.76|29
1646141260000|2022-03-01 13:27:40|2969.83|2962.13|2969.1|2961.4|2969.84|2962.14|2969.09|2961.39|36
1646141270000|2022-03-01 13:27:50|2969.11|2961.41|2968.91|2961.21|2969.41|2961.71|2968.77|2961.07|36
1646141280000|2022-03-01 13:28:00|2968.82|2961.12|2969.21|2961.51|2969.42|2961.72|2968.82|2961.12|34
1646141290000|2022-03-01 13:28:10|2969.25|2961.55|2969.36|2961.66|2969.77|2962.07|2969.24|2961.54|35
1646141300000|2022-03-01 13:28:20|2969.35|2961.65|2969.96|2962.26|2969.96|2962.26|2968.88|2961.18|37
1646141310000|2022-03-01 13:28:30|2970.25|2962.55|2975.63|2967.93|2975.63|2967.93|2970.09|2962.39|40
1646141320000|2022-03-01 13:28:40|2975.77|2968.07|2978.31|2970.61|2978.68|2970.98|2975.77|2968.07|38
1646141330000|2022-03-01 13:28:50|2978.32|2970.62|2975.37|2967.67|2980.31|2972.61|2974.14|2966.44|38
1646141340000|2022-03-01 13:29:00|2974.95|2967.25|2973.74|2966.04|2977.06|2969.36|2973.74|2966.04|40
1646141350000|2022-03-01 13:29:10|2973.01|2965.31|2972.03|2964.33|2973.63|2965.93|2970.88|2963.18|38
1646141360000|2022-03-01 13:29:20|2971.77|2964.07|2972.97|2965.27|2973.73|2966.03|2970.58|2962.88|40
1646141370000|2022-03-01 13:29:30|2972.58|2964.88|2973.81|2966.11|2974.08|2966.38|2972.58|2964.88|33
1646141380000|2022-03-01 13:29:40|2973.9|2966.2|2972.93|2965.23|2974.5|2966.8|2972.93|2965.23|40
1646141390000|2022-03-01 13:29:50|2972.83|2965.13|2973.55|2965.85|2973.68|2965.98|2972.37|2964.67|38
1646141400000|2022-03-01 13:30:00|2973.97|2966.27|2977.39|2969.69|2977.39|2969.69|2973.97|2966.27|37
1646141410000|2022-03-01 13:30:10|2977.5|2969.8|2976.41|2968.71|2977.7|2970|2976.05|2968.35|39
1646141420000|2022-03-01 13:30:20|2976.38|2968.68|2977.04|2969.34|2977.04|2969.34|2975.94|2968.24|37
1646141430000|2022-03-01 13:30:30|2977.19|2969.49|2979.03|2971.33|2979.12|2971.42|2977.19|2969.49|37
1646141440000|2022-03-01 13:30:40|2979|2971.3|2979.11|2971.41|2979.42|2971.72|2978.26|2970.56|39
1646141450000|2022-03-01 13:30:50|2980.14|2972.44|2979.86|2972.16|2980.54|2972.84|2979.85|2972.15|35
1646141460000|2022-03-01 13:31:00|2979.76|2972.06|2979.8|2972.1|2980.48|2972.78|2979.63|2971.93|38
1646141470000|2022-03-01 13:31:10|2979.76|2972.06|2979.06|2971.36|2979.76|2972.06|2978.4|2970.7|37
1646141480000|2022-03-01 13:31:20|2979.07|2971.37|2979.52|2971.82|2979.81|2972.11|2978.65|2970.95|38
1646141490000|2022-03-01 13:31:30|2979.4|2971.7|2978.53|2970.83|2979.78|2972.08|2978.47|2970.77|40
1646141500000|2022-03-01 13:31:40|2978.77|2971.07|2980.09|2972.39|2980.09|2972.39|2978.19|2970.49|38
1646141510000|2022-03-01 13:31:50|2980.59|2972.89|2982.27|2974.57|2982.27|2974.57|2980.59|2972.89|38
1646141520000|2022-03-01 13:32:00|2982.22|2974.52|2984.65|2976.95|2985.03|2977.33|2982.22|2974.52|38
1646141530000|2022-03-01 13:32:10|2984.56|2976.86|2984.91|2977.21|2984.98|2977.28|2983.72|2976.02|40
1646141540000|2022-03-01 13:32:20|2984.84|2977.14|2985.83|2978.13|2985.83|2978.13|2984.55|2976.85|37
1646141550000|2022-03-01 13:32:30|2985.91|2978.21|2986.67|2978.97|2987.27|2979.57|2985.79|2978.09|37
1646141560000|2022-03-01 13:32:40|2986.46|2978.76|2989.51|2981.81|2990.28|2982.58|2986.36|2978.66|38
1646141570000|2022-03-01 13:32:50|2989.49|2981.79|2991.19|2983.49|2991.27|2983.57|2989.07|2981.37|35
1646141580000|2022-03-01 13:33:00|2991.09|2983.39|2999.05|2991.35|3000.46|2992.76|2990.99|2983.29|38
1646141590000|2022-03-01 13:33:10|2998.48|2990.78|2999.51|2991.81|2999.88|2992.18|2997.23|2989.53|35
1646141600000|2022-03-01 13:33:20|2999.27|2991.57|3001.53|2993.83|3001.53|2993.83|2998.65|2990.95|40
1646141610000|2022-03-01 13:33:30|3001.95|2994.25|3001.68|2993.98|3003.92|2996.22|3001.68|2993.98|38
1646141620000|2022-03-01 13:33:40|3000.78|2993.08|3004.17|2996.47|3004.17|2996.47|2999.36|2991.66|37
1646141630000|2022-03-01 13:33:50|3003.72|2996.02|3000.79|2993.09|3003.83|2996.13|3000.71|2993.01|39
1646141640000|2022-03-01 13:34:00|3000.73|2993.03|3002.15|2994.45|3003.01|2995.31|2999.46|2991.76|40
1646141650000|2022-03-01 13:34:10|3001.66|2993.96|3003.46|2995.76|3003.59|2995.89|3001.66|2993.96|38
1646141660000|2022-03-01 13:34:20|3003.54|2995.84|3003|2995.3|3003.84|2996.14|3002.91|2995.21|35
1646141670000|2022-03-01 13:34:30|3002.99|2995.29|3003.86|2996.16|3004.27|2996.57|3002.78|2995.08|37
1646141680000|2022-03-01 13:34:40|3003.71|2996.01|3001.65|2993.95|3003.71|2996.01|3001.5|2993.8|37
1646141690000|2022-03-01 13:34:50|3001.46|2993.76|3001.2|2993.5|3001.46|2993.76|3000.91|2993.21|40
1646141700000|2022-03-01 13:35:00|3001.06|2993.36|2999.09|2991.39|3001.23|2993.53|2998.17|2990.47|39
1646141710000|2022-03-01 13:35:10|2999.17|2991.47|2999.33|2991.63|2999.46|2991.76|2998.32|2990.62|36
1646141720000|2022-03-01 13:35:20|2999.34|2991.64|3002.32|2994.62|3002.38|2994.68|2998.72|2991.02|38
1646141730000|2022-03-01 13:35:30|3002.55|2994.85|3003.86|2996.16|3003.98|2996.28|3002.55|2994.85|39
1646141740000|2022-03-01 13:35:40|3004|2996.3|3003.29|2995.59|3004.18|2996.48|3002.83|2995.13|39
1646141750000|2022-03-01 13:35:50|3003.18|2995.48|3004.08|2996.38|3004.14|2996.44|3003.18|2995.48|38
1646141760000|2022-03-01 13:36:00|3003.97|2996.27|3005.74|2998.04|3005.96|2998.26|3003.95|2996.25|37
1646141770000|2022-03-01 13:36:10|3005.63|2997.93|3005.72|2998.02|3005.9|2998.2|3004.33|2996.63|38
1646141780000|2022-03-01 13:36:20|3005.62|2997.92|3008.84|3001.14|3010.06|3002.36|3005.62|2997.92|40
1646141790000|2022-03-01 13:36:30|3008.75|3001.05|3004.96|2997.26|3009.18|3001.48|3004.64|2996.94|39
1646141800000|2022-03-01 13:36:40|3004.99|2997.29|3002.42|2994.72|3005.19|2997.49|3002.33|2994.63|39
1646141810000|2022-03-01 13:36:50|3002.33|2994.63|3001.31|2993.61|3003.14|2995.44|3001.12|2993.42|39
1646141820000|2022-03-01 13:37:00|3001.03|2993.33|2998.63|2990.93|3001.11|2993.41|2997.69|2989.99|40
1646141830000|2022-03-01 13:37:10|2998.59|2990.89|2997.61|2989.91|2998.74|2991.04|2996.84|2989.14|38
1646141840000|2022-03-01 13:37:20|2997.22|2989.52|2992.9|2985.2|2997.22|2989.52|2992.76|2985.06|38
1646141850000|2022-03-01 13:37:30|2992.58|2984.88|2992.17|2984.47|2993.37|2985.67|2991.73|2984.03|38
1646141860000|2022-03-01 13:37:40|2992.07|2984.37|2992.52|2984.82|2992.52|2984.82|2991.53|2983.83|37
1646141870000|2022-03-01 13:37:50|2992.28|2984.58|2992.67|2984.97|2993.24|2985.54|2992.09|2984.39|32
1646141880000|2022-03-01 13:38:00|2992.41|2984.71|2994.18|2986.48|2995.56|2987.86|2992.38|2984.68|40
1646141890000|2022-03-01 13:38:10|2994.29|2986.59|2995.32|2987.62|2995.59|2987.89|2993.7|2986|33
1646141900000|2022-03-01 13:38:20|2995.36|2987.66|2993.59|2985.89|2995.36|2987.66|2992.95|2985.25|38
1646141910000|2022-03-01 13:38:30|2993.61|2985.91|2992.17|2984.47|2993.81|2986.11|2992.08|2984.38|37
1646141920000|2022-03-01 13:38:40|2992.01|2984.31|2990.95|2983.25|2992.4|2984.7|2989.95|2982.25|39
1646141930000|2022-03-01 13:38:50|2991.05|2983.35|2990.07|2982.37|2991.2|2983.5|2989.38|2981.68|37
1646141940000|2022-03-01 13:39:00|2989.84|2982.14|2990.32|2982.62|2990.33|2982.63|2989.84|2982.14|37
1646141950000|2022-03-01 13:39:10|2990.33|2982.63|2990.24|2982.54|2990.42|2982.72|2989.69|2981.99|38
1646141960000|2022-03-01 13:39:20|2990.46|2982.76|2992.03|2984.33|2992.27|2984.57|2990.22|2982.52|38
1646141970000|2022-03-01 13:39:30|2991.83|2984.13|2992.02|2984.32|2992.19|2984.49|2991.51|2983.81|35
1646141980000|2022-03-01 13:39:40|2992.13|2984.43|2991.87|2984.17|2992.14|2984.44|2991.64|2983.94|32
1646141990000|2022-03-01 13:39:50|2991.71|2984.01|2989.06|2981.36|2992.11|2984.41|2989.06|2981.36|36
1646142000000|2022-03-01 13:40:00|2988.88|2981.18|2988.49|2980.79|2989.05|2981.35|2988.04|2980.34|38
1646142010000|2022-03-01 13:40:10|2988.47|2980.77|2989.2|2981.5|2989.6|2981.9|2988.3|2980.6|36
1646142020000|2022-03-01 13:40:20|2989.13|2981.43|2991.02|2983.32|2991.66|2983.96|2989.13|2981.43|38
1646142030000|2022-03-01 13:40:30|2991.06|2983.36|2991.29|2983.59|2991.73|2984.03|2990.71|2983.01|35
1646142040000|2022-03-01 13:40:40|2991.1|2983.4|2991.89|2984.19|2992.04|2984.34|2990.84|2983.14|40
1646142050000|2022-03-01 13:40:50|2992.06|2984.36|2992.34|2984.64|2992.34|2984.64|2991.34|2983.64|36
1646142060000|2022-03-01 13:41:00|2992.39|2984.69|2991.48|2983.78|2994.28|2986.58|2990.85|2983.15|35
1646142070000|2022-03-01 13:41:10|2991.5|2983.8|2992.07|2984.37|2992.79|2985.09|2991.5|2983.8|36
1646142080000|2022-03-01 13:41:20|2992.09|2984.39|2992.09|2984.39|2992.91|2985.21|2991.56|2983.86|37
1646142090000|2022-03-01 13:41:30|2993.24|2985.54|2992.72|2985.02|2993.74|2986.04|2992.72|2985.02|33
1646142100000|2022-03-01 13:41:40|2992.97|2985.27|2993.37|2985.67|2993.99|2986.29|2992.67|2984.97|35
1646142110000|2022-03-01 13:41:50|2992.99|2985.29|2993.84|2986.14|2994.1|2986.4|2992.54|2984.84|40
1646142120000|2022-03-01 13:42:00|2993.25|2985.55|2994.32|2986.62|2994.32|2986.62|2993.16|2985.46|34
1646142130000|2022-03-01 13:42:10|2993.85|2986.15|2993.82|2986.12|2994.1|2986.4|2992.77|2985.07|31
1646142140000|2022-03-01 13:42:20|2993.92|2986.22|2996.65|2988.95|2996.9|2989.2|2992.34|2984.64|37
1646142150000|2022-03-01 13:42:30|2996.53|2988.83|2997.87|2990.17|2998.31|2990.61|2995.09|2987.39|36
1646142160000|2022-03-01 13:42:40|2997.89|2990.19|2997.75|2990.05|2998.15|2990.45|2997.55|2989.85|36
1646142170000|2022-03-01 13:42:50|2997.78|2990.08|2997.69|2989.99|2998.06|2990.36|2997.37|2989.67|31
1646142180000|2022-03-01 13:43:00|2997.42|2989.72|2997.86|2990.16|2997.99|2990.29|2997.41|2989.71|32
1646142190000|2022-03-01 13:43:10|2997.82|2990.12|2997.88|2990.18|2998.25|2990.55|2997.55|2989.85|35
1646142200000|2022-03-01 13:43:20|2998.11|2990.41|2999.53|2991.83|2999.65|2991.95|2997.82|2990.12|35
1646142210000|2022-03-01 13:43:30|2999.41|2991.71|3002.06|2994.36|3002.06|2994.36|2999.41|2991.71|35
1646142220000|2022-03-01 13:43:40|3001.76|2994.06|3001.29|2993.59|3002.63|2994.93|3001.29|2993.59|35
1646142230000|2022-03-01 13:43:50|3001.4|2993.7|3001.26|2993.56|3002.28|2994.58|3001.06|2993.36|36
1646142240000|2022-03-01 13:44:00|3001.31|2993.61|3000.74|2993.04|3001.5|2993.8|3000.61|2992.91|38
1646142250000|2022-03-01 13:44:10|3000.68|2992.98|2999.1|2991.4|3000.97|2993.27|2999.1|2991.4|35
1646142260000|2022-03-01 13:44:20|2998.88|2991.18|2997.88|2990.18|2998.88|2991.18|2997.67|2989.97|36
1646142270000|2022-03-01 13:44:30|2997.84|2990.14|2995.67|2987.97|2998.44|2990.74|2995.67|2987.97|38
1646142280000|2022-03-01 13:44:40|2995.81|2988.11|2997.81|2990.11|2997.81|2990.11|2995.81|2988.11|39
1646142290000|2022-03-01 13:44:50|2997.58|2989.88|2998.83|2991.13|2999.21|2991.51|2997.58|2989.88|37
1646142300000|2022-03-01 13:45:00|2998.81|2991.11|3000.57|2992.87|3000.74|2993.04|2998.17|2990.47|38
1646142310000|2022-03-01 13:45:10|3000.58|2992.88|3002.92|2995.22|3002.92|2995.22|3000.46|2992.76|38
1646142320000|2022-03-01 13:45:20|3002.95|2995.25|3003.67|2995.97|3003.67|2995.97|3001.87|2994.17|39
1646142330000|2022-03-01 13:45:30|3003.05|2995.35|3004.98|2997.28|3005.3|2997.6|3002.84|2995.14|40
1646142340000|2022-03-01 13:45:40|3004.9|2997.2|3004.76|2997.06|3005.32|2997.62|3004.53|2996.83|37
1646142350000|2022-03-01 13:45:50|3004.95|2997.25|3004.48|2996.78|3005.29|2997.59|3004.14|2996.44|35
1646142360000|2022-03-01 13:46:00|3005.08|2997.38|3004.32|2996.62|3005.36|2997.66|3004.24|2996.54|36
1646142370000|2022-03-01 13:46:10|3005|2997.3|3005.63|2997.93|3005.84|2998.14|3003.85|2996.15|30
1646142380000|2022-03-01 13:46:20|3005.67|2997.97|3005.55|2997.85|3005.81|2998.11|3005.19|2997.49|39
1646142390000|2022-03-01 13:46:30|3005.52|2997.82|3005.59|2997.89|3005.79|2998.09|3005.25|2997.55|38
1646142400000|2022-03-01 13:46:40|3005.75|2998.05|3007.65|2999.95|3007.76|3000.06|3005.57|2997.87|34
1646142410000|2022-03-01 13:46:50|3007.77|3000.07|3008.1|3000.4|3008.27|3000.57|3007.31|2999.61|37
1646142420000|2022-03-01 13:47:00|3007.98|3000.28|3008.06|3000.36|3008.07|3000.37|3006.96|2999.26|31
1646142430000|2022-03-01 13:47:10|3007.81|3000.11|3008.02|3000.32|3008.66|3000.96|3007.65|2999.95|31
1646142440000|2022-03-01 13:47:20|3008.07|3000.37|3007.57|2999.87|3008.63|3000.93|3007.52|2999.82|36
1646142450000|2022-03-01 13:47:30|3007.97|3000.27|3010.3|3002.6|3010.32|3002.62|3007.96|3000.26|34
1646142460000|2022-03-01 13:47:40|3010.41|3002.71|3011.68|3003.98|3011.8|3004.1|3010.04|3002.34|39
1646142470000|2022-03-01 13:47:50|3011.6|3003.9|3011.93|3004.23|3012.6|3004.9|3011.47|3003.77|37
1646142480000|2022-03-01 13:48:00|3012.01|3004.31|3012.49|3004.79|3012.49|3004.79|3012|3004.3|24
1646142490000|2022-03-01 13:48:10|3012.45|3004.75|3012.82|3005.12|3013.26|3005.56|3012.39|3004.69|34
1646142500000|2022-03-01 13:48:20|3012.76|3005.06|3013.11|3005.41|3013.13|3005.43|3012.3|3004.6|39
1646142510000|2022-03-01 13:48:30|3013.13|3005.43|3013.42|3005.72|3013.45|3005.75|3013.01|3005.31|28
1646142520000|2022-03-01 13:48:40|3013.27|3005.57|3011.03|3003.33|3013.27|3005.57|3011.03|3003.33|40
1646142530000|2022-03-01 13:48:50|3010.93|3003.23|3011.74|3004.04|3011.89|3004.19|3009.24|3001.54|38
1646142540000|2022-03-01 13:49:00|3011.86|3004.16|3012.41|3004.71|3012.41|3004.71|3011.6|3003.9|38
1646142550000|2022-03-01 13:49:10|3012.45|3004.75|3013.92|3006.22|3014.25|3006.55|3012.24|3004.54|37
1646142560000|2022-03-01 13:49:20|3013.72|3006.02|3013.75|3006.05|3014.36|3006.66|3013.6|3005.9|35
1646142570000|2022-03-01 13:49:30|3014.21|3006.51|3014.83|3007.13|3016.32|3008.62|3014.02|3006.32|39
1646142580000|2022-03-01 13:49:40|3014.67|3006.97|3015.18|3007.48|3015.47|3007.77|3014.67|3006.97|38
1646142590000|2022-03-01 13:49:50|3015.39|3007.69|3017.23|3009.53|3017.44|3009.74|3015.21|3007.51|38
1646142600000|2022-03-01 13:50:00|3017.13|3009.43|3017.98|3010.28|3017.98|3010.28|3016.25|3008.55|38
1646142610000|2022-03-01 13:50:10|3017.63|3009.93|3018.74|3011.04|3020.02|3012.32|3017.43|3009.73|38
1646142620000|2022-03-01 13:50:20|3019.13|3011.43|3019.51|3011.81|3021.08|3013.38|3018.98|3011.28|36
1646142630000|2022-03-01 13:50:30|3019.8|3012.1|3020.85|3013.15|3020.85|3013.15|3018.63|3010.93|35
1646142640000|2022-03-01 13:50:40|3020.93|3013.23|3019.6|3011.9|3020.93|3013.23|3019.24|3011.54|35
1646142650000|2022-03-01 13:50:50|3019.96|3012.26|3021.1|3013.4|3021.14|3013.44|3019.72|3012.02|32
1646142660000|2022-03-01 13:51:00|3021.21|3013.51|3024.65|3016.95|3024.65|3016.95|3021.21|3013.51|39
1646142670000|2022-03-01 13:51:10|3024.68|3016.98|3024.43|3016.73|3025|3017.3|3023.79|3016.09|36
1646142680000|2022-03-01 13:51:20|3024.44|3016.74|3025.84|3018.14|3025.9|3018.2|3024.24|3016.54|37
1646142690000|2022-03-01 13:51:30|3025.86|3018.16|3025.72|3018.02|3026.59|3018.89|3024.59|3016.89|37
1646142700000|2022-03-01 13:51:40|3025.25|3017.55|3024.21|3016.51|3025.9|3018.2|3023.75|3016.05|37
1646142710000|2022-03-01 13:51:50|3024.33|3016.63|3024.82|3017.12|3026.1|3018.4|3024.33|3016.63|34
1646142720000|2022-03-01 13:52:00|3024.81|3017.11|3023.88|3016.18|3024.82|3017.12|3023.04|3015.34|36
1646142730000|2022-03-01 13:52:10|3023.76|3016.06|3024.57|3016.87|3024.57|3016.87|3022.65|3014.95|35
1646142740000|2022-03-01 13:52:20|3024.64|3016.94|3026.33|3018.63|3026.74|3019.04|3024.64|3016.94|38
1646142750000|2022-03-01 13:52:30|3026.31|3018.61|3027.19|3019.49|3027.77|3020.07|3026.31|3018.61|37
1646142760000|2022-03-01 13:52:40|3027.18|3019.48|3025.36|3017.66|3027.46|3019.76|3025|3017.3|37
1646142770000|2022-03-01 13:52:50|3025.21|3017.51|3027.31|3019.61|3028.14|3020.44|3025.17|3017.47|38
1646142780000|2022-03-01 13:53:00|3026.65|3018.95|3027.08|3019.38|3027.08|3019.38|3025.99|3018.29|38
1646142790000|2022-03-01 13:53:10|3027.04|3019.34|3026.17|3018.47|3027.12|3019.42|3026|3018.3|32
1646142800000|2022-03-01 13:53:20|3026.13|3018.43|3025.69|3017.99|3026.22|3018.52|3025.48|3017.78|32
1646142810000|2022-03-01 13:53:30|3025.12|3017.42|3026.4|3018.7|3027.16|3019.46|3025.12|3017.42|38
1646142820000|2022-03-01 13:53:40|3026.37|3018.67|3028.16|3020.46|3028.34|3020.64|3026.26|3018.56|37
1646142830000|2022-03-01 13:53:50|3028.33|3020.63|3026.34|3018.64|3028.33|3020.63|3026.16|3018.46|39
1646142840000|2022-03-01 13:54:00|3026.23|3018.53|3027.16|3019.46|3027.16|3019.46|3026.01|3018.31|31
1646142850000|2022-03-01 13:54:10|3026.95|3019.25|3027.52|3019.82|3027.67|3019.97|3026.91|3019.21|21
1646142860000|2022-03-01 13:54:20|3027.48|3019.78|3030.31|3022.61|3030.31|3022.61|3027.3|3019.6|38
1646142870000|2022-03-01 13:54:30|3030.55|3022.85|3029.62|3021.92|3031.36|3023.66|3029.29|3021.59|38
1646142880000|2022-03-01 13:54:40|3029.55|3021.85|3030.63|3022.93|3031.43|3023.73|3029.52|3021.82|35
1646142890000|2022-03-01 13:54:50|3030.67|3022.97|3031.04|3023.34|3031.64|3023.94|3030.26|3022.56|39
1646142900000|2022-03-01 13:55:00|3030.94|3023.24|3032|3024.3|3032.29|3024.59|3030.48|3022.78|34
1646142910000|2022-03-01 13:55:10|3032.02|3024.32|3028.38|3020.68|3032.12|3024.42|3028.38|3020.68|38
1646142920000|2022-03-01 13:55:20|3028.29|3020.59|3028.94|3021.24|3029.13|3021.43|3028.11|3020.41|32
1646142930000|2022-03-01 13:55:30|3028.92|3021.22|3028.24|3020.54|3029.12|3021.42|3027.86|3020.16|29
1646142940000|2022-03-01 13:55:40|3028.18|3020.48|3027.86|3020.16|3029.38|3021.68|3027.85|3020.15|32
1646142950000|2022-03-01 13:55:50|3027.9|3020.2|3028.63|3020.93|3028.64|3020.94|3026.96|3019.26|38
1646142960000|2022-03-01 13:56:00|3028.71|3021.01|3028.53|3020.83|3029.3|3021.6|3028.07|3020.37|37
1646142970000|2022-03-01 13:56:10|3028.54|3020.84|3029.57|3021.87|3029.91|3022.21|3028.42|3020.72|35
1646142980000|2022-03-01 13:56:20|3029.59|3021.89|3031.34|3023.64|3031.61|3023.91|3029.51|3021.81|38
1646142990000|2022-03-01 13:56:30|3031.3|3023.6|3032.08|3024.38|3032.67|3024.97|3030.71|3023.01|37
1646143000000|2022-03-01 13:56:40|3032.04|3024.34|3033.46|3025.76|3033.52|3025.82|3031.89|3024.19|33
1646143010000|2022-03-01 13:56:50|3033.58|3025.88|3035.87|3028.17|3036.18|3028.48|3033.58|3025.88|37
1646143020000|2022-03-01 13:57:00|3035.89|3028.19|3037.26|3029.56|3037.57|3029.87|3035.89|3028.19|38
1646143030000|2022-03-01 13:57:10|3037.57|3029.87|3036.45|3028.75|3038.99|3031.29|3036.29|3028.59|37
1646143040000|2022-03-01 13:57:20|3035.97|3028.27|3035.38|3027.68|3037.01|3029.31|3035.14|3027.44|38
1646143050000|2022-03-01 13:57:30|3035.42|3027.72|3034.18|3026.48|3035.42|3027.72|3033.01|3025.31|37
1646143060000|2022-03-01 13:57:40|3034.13|3026.43|3033.06|3025.36|3034.13|3026.43|3033.06|3025.36|39
1646143070000|2022-03-01 13:57:50|3033.07|3025.37|3033.83|3026.13|3035.2|3027.5|3032.6|3024.9|38
1646143080000|2022-03-01 13:58:00|3033.85|3026.15|3030.94|3023.24|3033.85|3026.15|3030.94|3023.24|37
1646143090000|2022-03-01 13:58:10|3030.88|3023.18|3027.86|3020.16|3030.97|3023.27|3027.86|3020.16|39
1646143100000|2022-03-01 13:58:20|3027.56|3019.86|3029.26|3021.56|3029.26|3021.56|3027.03|3019.33|38
1646143110000|2022-03-01 13:58:30|3029.2|3021.5|3026.33|3018.63|3029.2|3021.5|3026.3|3018.6|40
1646143120000|2022-03-01 13:58:40|3026.32|3018.62|3026.61|3018.91|3028.04|3020.34|3026.25|3018.55|38
1646143130000|2022-03-01 13:58:50|3026.63|3018.93|3026.4|3018.7|3027.21|3019.51|3026.22|3018.52|37
1646143140000|2022-03-01 13:59:00|3026.59|3018.89|3025.01|3017.31|3026.59|3018.89|3024.6|3016.9|36
1646143150000|2022-03-01 13:59:10|3024.93|3017.23|3027.7|3020|3028.49|3020.79|3024.74|3017.04|38
1646143160000|2022-03-01 13:59:20|3027.79|3020.09|3026.49|3018.79|3028.01|3020.31|3026.23|3018.53|37
1646143170000|2022-03-01 13:59:30|3026.51|3018.81|3026.67|3018.97|3027.04|3019.34|3026.47|3018.77|37
1646143180000|2022-03-01 13:59:40|3026.83|3019.13|3026.59|3018.89|3026.95|3019.25|3026.5|3018.8|36
1646143190000|2022-03-01 13:59:50|3026.63|3018.93|3025.79|3018.09|3026.79|3019.09|3025.78|3018.08|37
1646143200000|2022-03-01 14:00:00|3025.92|3018.22|3025.17|3017.47|3025.92|3018.22|3023.56|3015.86|39
1646143210000|2022-03-01 14:00:10|3025.15|3017.45|3024.94|3017.24|3025.37|3017.67|3020.47|3012.77|40
1646143220000|2022-03-01 14:00:20|3024.85|3017.15|3026.68|3018.98|3026.75|3019.05|3024.54|3016.84|39
1646143230000|2022-03-01 14:00:30|3026.74|3019.04|3031.11|3023.41|3031.11|3023.41|3025.77|3018.07|38
1646143240000|2022-03-01 14:00:40|3031.14|3023.44|3029.09|3021.39|3031.63|3023.93|3029.06|3021.36|39
1646143250000|2022-03-01 14:00:50|3028.89|3021.19|3031.29|3023.59|3031.29|3023.59|3028.71|3021.01|37
1646143260000|2022-03-01 14:01:00|3031.32|3023.62|3031.61|3023.91|3032.22|3024.52|3031.27|3023.57|35
1646143270000|2022-03-01 14:01:10|3031.68|3023.98|3035.03|3027.33|3035.06|3027.36|3031.68|3023.98|31
1646143280000|2022-03-01 14:01:20|3034.76|3027.06|3035.2|3027.5|3035.59|3027.89|3033.97|3026.27|32
1646143290000|2022-03-01 14:01:30|3035.51|3027.81|3034.62|3026.92|3035.53|3027.83|3034.4|3026.7|37
1646143300000|2022-03-01 14:01:40|3034.26|3026.56|3036.54|3028.84|3036.69|3028.99|3034.26|3026.56|37
1646143310000|2022-03-01 14:01:50|3036.58|3028.88|3039.39|3031.69|3039.75|3032.05|3035.88|3028.18|38
1646143320000|2022-03-01 14:02:00|3039.43|3031.73|3040.14|3032.44|3040.24|3032.54|3038.55|3030.85|38
1646143330000|2022-03-01 14:02:10|3040.15|3032.45|3039.55|3031.85|3040.2|3032.5|3039.55|3031.85|39
1646143340000|2022-03-01 14:02:20|3039.59|3031.89|3040.55|3032.85|3041.43|3033.73|3039.24|3031.54|36
1646143350000|2022-03-01 14:02:30|3040.54|3032.84|3041.03|3033.33|3041.03|3033.33|3040.17|3032.47|37
1646143360000|2022-03-01 14:02:40|3040.84|3033.14|3041.83|3034.13|3041.89|3034.19|3040.82|3033.12|30
1646143370000|2022-03-01 14:02:50|3041.82|3034.12|3041.74|3034.04|3041.9|3034.2|3041.35|3033.65|29
1646143380000|2022-03-01 14:03:00|3041.77|3034.07|3039.24|3031.54|3042|3034.3|3038.9|3031.2|40
1646143390000|2022-03-01 14:03:10|3039.06|3031.36|3038.77|3031.07|3040.32|3032.62|3038.77|3031.07|39
1646143400000|2022-03-01 14:03:20|3038.43|3030.73|3038.23|3030.53|3038.65|3030.95|3036.53|3028.83|38
1646143410000|2022-03-01 14:03:30|3038.24|3030.54|3036.53|3028.83|3039.2|3031.5|3036.42|3028.72|39
1646143420000|2022-03-01 14:03:40|3036.58|3028.88|3036.94|3029.24|3037.59|3029.89|3036.12|3028.42|40
1646143430000|2022-03-01 14:03:50|3036.87|3029.17|3037.37|3029.67|3037.43|3029.73|3035.93|3028.23|39
1646143440000|2022-03-01 14:04:00|3037.28|3029.58|3037.42|3029.72|3037.92|3030.22|3037.17|3029.47|38
1646143450000|2022-03-01 14:04:10|3037.41|3029.71|3036.15|3028.45|3037.86|3030.16|3035.28|3027.58|38
1646143460000|2022-03-01 14:04:20|3035.71|3028.01|3035.2|3027.5|3036.31|3028.61|3034.66|3026.96|34
1646143470000|2022-03-01 14:04:30|3035.73|3028.03|3035.63|3027.93|3036.24|3028.54|3033.77|3026.07|31
1646143480000|2022-03-01 14:04:40|3035.92|3028.22|3037.36|3029.66|3037.36|3029.66|3035.29|3027.59|36
1646143490000|2022-03-01 14:04:50|3037.65|3029.95|3038.17|3030.47|3038.76|3031.06|3037.58|3029.88|33
1646143500000|2022-03-01 14:05:00|3038.16|3030.46|3040.54|3032.84|3040.86|3033.16|3037.89|3030.19|32
1646143510000|2022-03-01 14:05:10|3040.43|3032.73|3039.77|3032.07|3040.97|3033.27|3039.56|3031.86|35
1646143520000|2022-03-01 14:05:20|3040.02|3032.32|3039.79|3032.09|3040.56|3032.86|3038.93|3031.23|32
1646143530000|2022-03-01 14:05:30|3039.98|3032.28|3042.09|3034.39|3042.47|3034.77|3039.98|3032.28|38
1646143540000|2022-03-01 14:05:40|3042.14|3034.44|3041.05|3033.35|3042.72|3035.02|3040.96|3033.26|34
1646143550000|2022-03-01 14:05:50|3041.14|3033.44|3040.96|3033.26|3041.68|3033.98|3040.96|3033.26|33
1646143560000|2022-03-01 14:06:00|3040.8|3033.1|3038.24|3030.54|3040.8|3033.1|3038.24|3030.54|37
1646143570000|2022-03-01 14:06:10|3038.03|3030.33|3036.38|3028.68|3038.03|3030.33|3036.38|3028.68|32
1646143580000|2022-03-01 14:06:20|3036.32|3028.62|3037.2|3029.5|3037.39|3029.69|3035.64|3027.94|38
1646143590000|2022-03-01 14:06:30|3037.14|3029.44|3036.53|3028.83|3037.3|3029.6|3036.43|3028.73|37
1646143600000|2022-03-01 14:06:40|3036.46|3028.76|3035.45|3027.75|3036.58|3028.88|3035.12|3027.42|34
1646143610000|2022-03-01 14:06:50|3035.34|3027.64|3035.15|3027.45|3035.7|3028|3035.06|3027.36|37
1646143620000|2022-03-01 14:07:00|3035.14|3027.44|3034.25|3026.55|3035.54|3027.84|3034.16|3026.46|37
1646143630000|2022-03-01 14:07:10|3034.08|3026.38|3035.24|3027.54|3035.24|3027.54|3033.8|3026.1|38
1646143640000|2022-03-01 14:07:20|3034.97|3027.27|3037.79|3030.09|3037.79|3030.09|3034.97|3027.27|37
1646143650000|2022-03-01 14:07:30|3037.63|3029.93|3038.06|3030.36|3038.55|3030.85|3036.16|3028.46|39
1646143660000|2022-03-01 14:07:40|3037.89|3030.19|3037.67|3029.97|3038.69|3030.99|3036.82|3029.12|30
1646143670000|2022-03-01 14:07:50|3037.73|3030.03|3038.31|3030.61|3038.47|3030.77|3037.73|3030.03|28
1646143680000|2022-03-01 14:08:00|3038.33|3030.63|3036.99|3029.29|3038.84|3031.14|3036.99|3029.29|38
1646143690000|2022-03-01 14:08:10|3037.05|3029.35|3036.82|3029.12|3037.17|3029.47|3036.24|3028.54|32
1646143700000|2022-03-01 14:08:20|3036.81|3029.11|3034.85|3027.15|3036.87|3029.17|3034.69|3026.99|36
1646143710000|2022-03-01 14:08:30|3034.75|3027.05|3035.22|3027.52|3035.35|3027.65|3034.29|3026.59|34
1646143720000|2022-03-01 14:08:40|3035.08|3027.38|3034.73|3027.03|3035.5|3027.8|3034.73|3027.03|30
1646143730000|2022-03-01 14:08:50|3034.69|3026.99|3034.5|3026.8|3034.78|3027.08|3034.5|3026.8|28
1646143740000|2022-03-01 14:09:00|3034.55|3026.85|3035.23|3027.53|3035.59|3027.89|3034.38|3026.68|33
1646143750000|2022-03-01 14:09:10|3035.47|3027.77|3035.33|3027.63|3035.83|3028.13|3035.33|3027.63|35
1646143760000|2022-03-01 14:09:20|3035.45|3027.75|3033.08|3025.38|3035.48|3027.78|3033.08|3025.38|38
1646143770000|2022-03-01 14:09:30|3032.78|3025.08|3031.31|3023.61|3032.78|3025.08|3031.31|3023.61|38
1646143780000|2022-03-01 14:09:40|3031.4|3023.7|3030.28|3022.58|3031.64|3023.94|3029.9|3022.2|39
1646143790000|2022-03-01 14:09:50|3030.12|3022.42|3029.7|3022|3030.66|3022.96|3029.23|3021.53|38
1646143800000|2022-03-01 14:10:00|3029.67|3021.97|3028.35|3020.65|3030.59|3022.89|3027.97|3020.27|37
1646143810000|2022-03-01 14:10:10|3028.53|3020.83|3029.18|3021.48|3029.31|3021.61|3028.53|3020.83|35
1646143820000|2022-03-01 14:10:20|3029.17|3021.47|3029.24|3021.54|3029.37|3021.67|3028.65|3020.95|34
1646143830000|2022-03-01 14:10:30|3029.22|3021.52|3028.81|3021.11|3029.88|3022.18|3028.78|3021.08|28
1646143840000|2022-03-01 14:10:40|3028.89|3021.19|3027.28|3019.58|3029.03|3021.33|3027.08|3019.38|27
1646143850000|2022-03-01 14:10:50|3027.38|3019.68|3026.79|3019.09|3027.99|3020.29|3026.63|3018.93|27
1646143860000|2022-03-01 14:11:00|3026.98|3019.28|3027.27|3019.57|3027.43|3019.73|3026.18|3018.48|37
1646143870000|2022-03-01 14:11:10|3027.52|3019.82|3028.68|3020.98|3028.68|3020.98|3027.49|3019.79|31
1646143880000|2022-03-01 14:11:20|3028.65|3020.95|3028.76|3021.06|3028.92|3021.22|3028.01|3020.31|37
1646143890000|2022-03-01 14:11:30|3028.78|3021.08|3029.09|3021.39|3030.36|3022.66|3028.78|3021.08|36
1646143900000|2022-03-01 14:11:40|3029.35|3021.65|3029.74|3022.04|3029.76|3022.06|3028.65|3020.95|38
1646143910000|2022-03-01 14:11:50|3029.75|3022.05|3033.22|3025.52|3033.31|3025.61|3029.75|3022.05|35
1646143920000|2022-03-01 14:12:00|3033.25|3025.55|3033.42|3025.72|3034.82|3027.12|3033.25|3025.55|36
1646143930000|2022-03-01 14:12:10|3033.34|3025.64|3032.71|3025.01|3033.36|3025.66|3030.46|3022.76|40
1646143940000|2022-03-01 14:12:20|3032.77|3025.07|3033.52|3025.82|3034.39|3026.69|3032.5|3024.8|36
1646143950000|2022-03-01 14:12:30|3033.56|3025.86|3034.07|3026.37|3034.07|3026.37|3032.88|3025.18|37
1646143960000|2022-03-01 14:12:40|3034.05|3026.35|3032.41|3024.71|3034.09|3026.39|3032.35|3024.65|38
1646143970000|2022-03-01 14:12:50|3032.15|3024.45|3031.97|3024.27|3034.28|3026.58|3031.97|3024.27|37
1646143980000|2022-03-01 14:13:00|3031.95|3024.25|3031.71|3024.01|3032.3|3024.6|3031.42|3023.72|37
1646143990000|2022-03-01 14:13:10|3031.62|3023.92|3030.53|3022.83|3031.62|3023.92|3030.53|3022.83|37
1646144000000|2022-03-01 14:13:20|3030.5|3022.8|3030.65|3022.95|3030.75|3023.05|3029.84|3022.14|37
1646144010000|2022-03-01 14:13:30|3030.68|3022.98|3031.5|3023.8|3031.85|3024.15|3030.64|3022.94|35
1646144020000|2022-03-01 14:13:40|3031.43|3023.73|3030.7|3023|3031.73|3024.03|3030.48|3022.78|28
1646144030000|2022-03-01 14:13:50|3030.72|3023.02|3031.05|3023.35|3031.93|3024.23|3030.72|3023.02|25
1646144040000|2022-03-01 14:14:00|3031.02|3023.32|3031.3|3023.6|3031.42|3023.72|3030.71|3023.01|38
1646144050000|2022-03-01 14:14:10|3031.29|3023.59|3030.79|3023.09|3031.32|3023.62|3030.57|3022.87|31
1646144060000|2022-03-01 14:14:20|3030.64|3022.94|3031.76|3024.06|3031.78|3024.08|3030.38|3022.68|32
1646144070000|2022-03-01 14:14:30|3032.03|3024.33|3031.71|3024.01|3032.14|3024.44|3030.63|3022.93|35
1646144080000|2022-03-01 14:14:40|3031.72|3024.02|3033.77|3026.07|3033.77|3026.07|3031.71|3024.01|36
1646144090000|2022-03-01 14:14:50|3033.75|3026.05|3033.24|3025.54|3033.96|3026.26|3033.03|3025.33|34
1646144100000|2022-03-01 14:15:00|3033.27|3025.57|3033.5|3025.8|3034.08|3026.38|3033.2|3025.5|31
1646144110000|2022-03-01 14:15:10|3033.49|3025.79|3034.72|3027.02|3034.82|3027.12|3033.41|3025.71|26
1646144120000|2022-03-01 14:15:20|3034.73|3027.03|3034.71|3027.01|3034.93|3027.23|3034.65|3026.95|19
1646144130000|2022-03-01 14:15:30|3034.76|3027.06|3035.18|3027.48|3035.18|3027.48|3034.43|3026.73|34
1646144140000|2022-03-01 14:15:40|3035.2|3027.5|3036.42|3028.72|3036.93|3029.23|3035.11|3027.41|31
1646144150000|2022-03-01 14:15:50|3036.07|3028.37|3037.74|3030.04|3038.03|3030.33|3035.41|3027.71|38
1646144160000|2022-03-01 14:16:00|3037.71|3030.01|3038.81|3031.11|3038.85|3031.15|3037.08|3029.38|35
1646144170000|2022-03-01 14:16:10|3038.6|3030.9|3038.78|3031.08|3039.65|3031.95|3038.11|3030.41|37
1646144180000|2022-03-01 14:16:20|3038.74|3031.04|3036.51|3028.81|3039.42|3031.72|3036.43|3028.73|37
1646144190000|2022-03-01 14:16:30|3036.43|3028.73|3033.63|3025.93|3036.43|3028.73|3033.57|3025.87|39
1646144200000|2022-03-01 14:16:40|3033.62|3025.92|3034.36|3026.66|3034.36|3026.66|3033.26|3025.56|35
1646144210000|2022-03-01 14:16:50|3034.53|3026.83|3034.8|3027.1|3035.29|3027.59|3034.4|3026.7|39
1646144220000|2022-03-01 14:17:00|3034.81|3027.11|3034.27|3026.57|3035.18|3027.48|3034.27|3026.57|31
1646144230000|2022-03-01 14:17:10|3034.25|3026.55|3035.48|3027.78|3035.48|3027.78|3033.78|3026.08|32
1646144240000|2022-03-01 14:17:20|3035.61|3027.91|3035.7|3028|3036.25|3028.55|3035.52|3027.82|32
1646144250000|2022-03-01 14:17:30|3035.68|3027.98|3035.87|3028.17|3036.54|3028.84|3035.43|3027.73|34
1646144260000|2022-03-01 14:17:40|3035.85|3028.15|3032.48|3024.78|3036.23|3028.53|3032.24|3024.54|37
1646144270000|2022-03-01 14:17:50|3032.59|3024.89|3031.54|3023.84|3032.61|3024.91|3031.52|3023.82|34
1646144280000|2022-03-01 14:18:00|3031.57|3023.87|3030.57|3022.87|3031.58|3023.88|3030.29|3022.59|40
1646144290000|2022-03-01 14:18:10|3030.5|3022.8|3030.57|3022.87|3030.75|3023.05|3029.99|3022.29|38
1646144300000|2022-03-01 14:18:20|3030.58|3022.88|3031.16|3023.46|3031.53|3023.83|3030.52|3022.82|32
1646144310000|2022-03-01 14:18:30|3031.03|3023.33|3031.37|3023.67|3031.84|3024.14|3030.5|3022.8|38
1646144320000|2022-03-01 14:18:40|3031.26|3023.56|3031.49|3023.79|3032.04|3024.34|3030.97|3023.27|29
1646144330000|2022-03-01 14:18:50|3031.53|3023.83|3031.39|3023.69|3031.57|3023.87|3030.44|3022.74|33
1646144340000|2022-03-01 14:19:00|3031.19|3023.49|3031.23|3023.53|3031.86|3024.16|3030.85|3023.15|35
1646144350000|2022-03-01 14:19:10|3031.25|3023.55|3033.01|3025.31|3034.23|3026.53|3031.25|3023.55|38
1646144360000|2022-03-01 14:19:20|3032.97|3025.27|3034.32|3026.62|3034.32|3026.62|3032.97|3025.27|28
1646144370000|2022-03-01 14:19:30|3034.16|3026.46|3033.04|3025.34|3034.27|3026.57|3032.61|3024.91|32
1646144380000|2022-03-01 14:19:40|3033.07|3025.37|3033.03|3025.33|3033.45|3025.75|3033|3025.3|23
1646144390000|2022-03-01 14:19:50|3032.98|3025.28|3031.34|3023.64|3033.42|3025.72|3031.08|3023.38|37
1646144400000|2022-03-01 14:20:00|3031.46|3023.76|3033.31|3025.61|3033.39|3025.69|3031.11|3023.41|34
1646144410000|2022-03-01 14:20:10|3033.33|3025.63|3031.65|3023.95|3033.37|3025.67|3031.65|3023.95|36
1646144420000|2022-03-01 14:20:20|3031.85|3024.15|3031.45|3023.75|3031.93|3024.23|3030.43|3022.73|36
1646144430000|2022-03-01 14:20:30|3031.47|3023.77|3031.59|3023.89|3032.95|3025.25|3031.08|3023.38|39
1646144440000|2022-03-01 14:20:40|3031.3|3023.6|3030.25|3022.55|3031.3|3023.6|3030.05|3022.35|32
1646144450000|2022-03-01 14:20:50|3030.15|3022.45|3030.31|3022.61|3030.71|3023.01|3030.11|3022.41|35
1646144460000|2022-03-01 14:21:00|3030.7|3023|3027.98|3020.28|3030.7|3023|3027.98|3020.28|34
1646144470000|2022-03-01 14:21:10|3028.01|3020.31|3027.91|3020.21|3030.15|3022.45|3027.91|3020.21|40
1646144480000|2022-03-01 14:21:20|3028.07|3020.37|3028.93|3021.23|3028.93|3021.23|3027.84|3020.14|35
1646144490000|2022-03-01 14:21:30|3028.89|3021.19|3027.3|3019.6|3028.95|3021.25|3027.24|3019.54|37
1646144500000|2022-03-01 14:21:40|3027.27|3019.57|3026.74|3019.04|3027.44|3019.74|3026.29|3018.59|35
1646144510000|2022-03-01 14:21:50|3026.78|3019.08|3026.07|3018.37|3026.83|3019.13|3025.98|3018.28|29
1646144520000|2022-03-01 14:22:00|3026.08|3018.38|3025.6|3017.9|3026.08|3018.38|3025.43|3017.73|37
1646144530000|2022-03-01 14:22:10|3025.61|3017.91|3022.35|3014.65|3025.68|3017.98|3022.35|3014.65|36
1646144540000|2022-03-01 14:22:20|3023.15|3015.45|3021.94|3014.24|3024.08|3016.38|3021.94|3014.24|40
1646144550000|2022-03-01 14:22:30|3022.09|3014.39|3020.48|3012.78|3022.22|3014.52|3020.4|3012.7|39
1646144560000|2022-03-01 14:22:40|3020.37|3012.67|3021.57|3013.87|3021.69|3013.99|3019.7|3012|36
1646144570000|2022-03-01 14:22:50|3021.58|3013.88|3021.77|3014.07|3021.78|3014.08|3021.34|3013.64|32
1646144580000|2022-03-01 14:23:00|3021.79|3014.09|3022.54|3014.84|3022.54|3014.84|3021.62|3013.92|23
1646144590000|2022-03-01 14:23:10|3022.62|3014.92|3021.78|3014.08|3022.88|3015.18|3021.78|3014.08|36
1646144600000|2022-03-01 14:23:20|3021.86|3014.16|3021.6|3013.9|3021.86|3014.16|3021.3|3013.6|31
1646144610000|2022-03-01 14:23:30|3021.49|3013.79|3019.45|3011.75|3021.64|3013.94|3019.44|3011.74|38
1646144620000|2022-03-01 14:23:40|3019.38|3011.68|3019.4|3011.7|3019.78|3012.08|3018.51|3010.81|38
1646144630000|2022-03-01 14:23:50|3019.2|3011.5|3020.73|3013.03|3021.7|3014|3019.2|3011.5|36
1646144640000|2022-03-01 14:24:00|3020.66|3012.96|3020.35|3012.65|3021.41|3013.71|3020.28|3012.58|40
1646144650000|2022-03-01 14:24:10|3020.34|3012.64|3022.91|3015.21|3022.91|3015.21|3020.28|3012.58|37
1646144660000|2022-03-01 14:24:20|3023.04|3015.34|3023.33|3015.63|3024.47|3016.77|3023.04|3015.34|35
1646144670000|2022-03-01 14:24:30|3023.3|3015.6|3023.56|3015.86|3023.93|3016.23|3022.29|3014.59|37
1646144680000|2022-03-01 14:24:40|3023.57|3015.87|3022.47|3014.77|3023.9|3016.2|3022.33|3014.63|35
1646144690000|2022-03-01 14:24:50|3022.46|3014.76|3022.84|3015.14|3022.98|3015.28|3021.95|3014.25|38
1646144700000|2022-03-01 14:25:00|3022.8|3015.1|3023.04|3015.34|3023.62|3015.92|3022.54|3014.84|36
1646144710000|2022-03-01 14:25:10|3022.95|3015.25|3022.03|3014.33|3023.01|3015.31|3021.95|3014.25|30
1646144720000|2022-03-01 14:25:20|3022.06|3014.36|3020.6|3012.9|3022.47|3014.77|3019.82|3012.12|39
1646144730000|2022-03-01 14:25:30|3020.75|3013.05|3023.51|3015.81|3023.56|3015.86|3020.75|3013.05|38
1646144740000|2022-03-01 14:25:40|3023.58|3015.88|3024.92|3017.22|3024.96|3017.26|3023.52|3015.82|34
1646144750000|2022-03-01 14:25:50|3024.86|3017.16|3026.81|3019.11|3027.33|3019.63|3024.83|3017.13|37
1646144760000|2022-03-01 14:26:00|3026.8|3019.1|3026.65|3018.95|3026.8|3019.1|3026.14|3018.44|37
1646144770000|2022-03-01 14:26:10|3026.57|3018.87|3025.81|3018.11|3027.7|3020|3025.78|3018.08|35
1646144780000|2022-03-01 14:26:20|3025.68|3017.98|3024.27|3016.57|3026.52|3018.82|3024.27|3016.57|39
1646144790000|2022-03-01 14:26:30|3024.09|3016.39|3024.43|3016.73|3024.56|3016.86|3023.63|3015.93|38
1646144800000|2022-03-01 14:26:40|3024.51|3016.81|3024.93|3017.23|3025.51|3017.81|3024.51|3016.81|34
1646144810000|2022-03-01 14:26:50|3024.92|3017.22|3023.92|3016.22|3024.92|3017.22|3023.2|3015.5|39
1646144820000|2022-03-01 14:27:00|3023.67|3015.97|3024.81|3017.11|3024.93|3017.23|3023.37|3015.67|36
1646144830000|2022-03-01 14:27:10|3024.68|3016.98|3027.24|3019.54|3027.24|3019.54|3024.68|3016.98|38
1646144840000|2022-03-01 14:27:20|3027.77|3020.07|3025.58|3017.88|3028.25|3020.55|3025.58|3017.88|36
1646144850000|2022-03-01 14:27:30|3025.59|3017.89|3024.15|3016.45|3025.99|3018.29|3023.85|3016.15|40
1646144860000|2022-03-01 14:27:40|3024.14|3016.44|3023.7|3016|3024.69|3016.99|3023.31|3015.61|37
1646144870000|2022-03-01 14:27:50|3023.56|3015.86|3021|3013.3|3023.56|3015.86|3020.89|3013.19|36
1646144880000|2022-03-01 14:28:00|3021.13|3013.43|3022.45|3014.75|3022.76|3015.06|3020.77|3013.07|39
1646144890000|2022-03-01 14:28:10|3022.31|3014.61|3021.83|3014.13|3023.8|3016.1|3021.77|3014.07|38
1646144900000|2022-03-01 14:28:20|3021.7|3014|3022.34|3014.64|3023.25|3015.55|3021.7|3014|34
1646144910000|2022-03-01 14:28:30|3022.23|3014.53|3022.86|3015.16|3024.32|3016.62|3021.91|3014.21|37
1646144920000|2022-03-01 14:28:40|3022.64|3014.94|3022.57|3014.87|3022.71|3015.01|3021.7|3014|36
1646144930000|2022-03-01 14:28:50|3022.22|3014.52|3022.96|3015.26|3023.11|3015.41|3022.02|3014.32|39
1646144940000|2022-03-01 14:29:00|3022.92|3015.22|3023.17|3015.47|3024.1|3016.4|3022.52|3014.82|36
1646144950000|2022-03-01 14:29:10|3023.27|3015.57|3023.43|3015.73|3023.54|3015.84|3022.48|3014.78|35
1646144960000|2022-03-01 14:29:20|3023.4|3015.7|3023.08|3015.38|3023.94|3016.24|3022.54|3014.84|28
1646144970000|2022-03-01 14:29:30|3023.09|3015.39|3022.82|3015.12|3023.67|3015.97|3022.42|3014.72|39
1646144980000|2022-03-01 14:29:40|3022.83|3015.13|3022.58|3014.88|3022.92|3015.22|3022.55|3014.85|31
1646144990000|2022-03-01 14:29:50|3022.69|3014.99|3020.77|3013.07|3022.91|3015.21|3020.5|3012.8|27
1646145000000|2022-03-01 14:30:00|3020.92|3013.22|3025.78|3018.08|3025.78|3018.08|3020.92|3013.22|29
1646145010000|2022-03-01 14:30:10|3025.81|3018.11|3025.65|3017.95|3026.74|3019.04|3025.51|3017.81|26
1646145020000|2022-03-01 14:30:20|3025.94|3018.24|3024.34|3016.64|3026.8|3019.1|3024.34|3016.64|29
1646145030000|2022-03-01 14:30:30|3024.25|3016.55|3021.93|3014.23|3024.32|3016.62|3021.75|3014.05|26
1646145040000|2022-03-01 14:30:40|3022.14|3014.44|3024.58|3016.88|3024.58|3016.88|3022.05|3014.35|29
1646145050000|2022-03-01 14:30:50|3024.45|3016.75|3026.17|3018.47|3026.23|3018.53|3024.45|3016.75|25
1646145060000|2022-03-01 14:31:00|3026.18|3018.48|3027.7|3020|3027.7|3020|3026|3018.3|27
1646145070000|2022-03-01 14:31:10|3027.68|3019.98|3026.56|3018.86|3028.18|3020.48|3026.56|3018.86|25
1646145080000|2022-03-01 14:31:20|3026.58|3018.88|3024.7|3017|3026.62|3018.92|3024.45|3016.75|27
1646145090000|2022-03-01 14:31:30|3024.63|3016.93|3024.34|3016.64|3025.2|3017.5|3023.24|3015.54|27
1646145100000|2022-03-01 14:31:40|3024.51|3016.81|3022.78|3015.08|3024.7|3017|3022.78|3015.08|28
1646145110000|2022-03-01 14:31:50|3022.91|3015.21|3021.6|3013.9|3022.91|3015.21|3021.49|3013.79|28
1646145120000|2022-03-01 14:32:00|3021.63|3013.93|3018.35|3010.65|3021.64|3013.94|3018.35|3010.65|28
1646145130000|2022-03-01 14:32:10|3018.3|3010.6|3010.83|3003.13|3018.3|3010.6|3010.83|3003.13|28
1646145140000|2022-03-01 14:32:20|3009.6|3001.9|3003.39|2995.69|3009.72|3002.02|3003.39|2995.69|29
1646145150000|2022-03-01 14:32:30|3001.9|2994.2|3001.21|2993.51|3001.97|2994.27|2995.35|2987.65|26
1646145160000|2022-03-01 14:32:40|3001.29|2993.59|2998.11|2990.41|3002.24|2994.54|2998.11|2990.41|27
1646145170000|2022-03-01 14:32:50|2997.56|2989.86|2994.48|2986.78|2998.66|2990.96|2994.48|2986.78|27
1646145180000|2022-03-01 14:33:00|2994.35|2986.65|2993.41|2985.71|2995.51|2987.81|2992.66|2984.96|27
1646145190000|2022-03-01 14:33:10|2993.27|2985.57|2987.54|2979.84|2993.55|2985.85|2987.54|2979.84|28
1646145200000|2022-03-01 14:33:20|2987.79|2980.09|2987.51|2979.81|2990.38|2982.68|2987.44|2979.74|28
1646145210000|2022-03-01 14:33:30|2987.65|2979.95|2979.98|2972.28|2987.65|2979.95|2979.7|2972|29
1646145220000|2022-03-01 14:33:40|2978.56|2970.86|2977.84|2970.14|2978.98|2971.28|2974.78|2967.08|25
1646145230000|2022-03-01 14:33:50|2978.36|2970.66|2980.31|2972.61|2980.79|2973.09|2976.36|2968.66|29
1646145240000|2022-03-01 14:34:00|2981.15|2973.45|2985.08|2977.38|2985.08|2977.38|2980.21|2972.51|28
1646145250000|2022-03-01 14:34:10|2985.34|2977.64|2989.29|2981.59|2989.29|2981.59|2985.34|2977.64|29
1646145260000|2022-03-01 14:34:20|2989.49|2981.79|2990.6|2982.9|2991.77|2984.07|2989.49|2981.79|28
1646145270000|2022-03-01 14:34:30|2990.71|2983.01|2983.27|2975.57|2990.71|2983.01|2983.27|2975.57|29
1646145280000|2022-03-01 14:34:40|2983.65|2975.95|2983.92|2976.22|2986.93|2979.23|2983.09|2975.39|29
1646145290000|2022-03-01 14:34:50|2983.68|2975.98|2988.74|2981.04|2989.57|2981.87|2983.68|2975.98|28
1646145300000|2022-03-01 14:35:00|2988.52|2980.82|2993.4|2985.7|2994.31|2986.61|2988.52|2980.82|28
1646145310000|2022-03-01 14:35:10|2994.9|2987.2|2995.51|2987.81|2997.33|2989.63|2994.57|2986.87|27
1646145320000|2022-03-01 14:35:20|2995.62|2987.92|2992.01|2984.31|2996.21|2988.51|2991|2983.3|29
1646145330000|2022-03-01 14:35:30|2992.05|2984.35|2992.87|2985.17|2994.98|2987.28|2992.05|2984.35|28
1646145340000|2022-03-01 14:35:40|2992.74|2985.04|2991.84|2984.14|2992.74|2985.04|2989.09|2981.39|29
1646145350000|2022-03-01 14:35:50|2992.32|2984.62|2992.79|2985.09|2993.19|2985.49|2991.65|2983.95|29
1646145360000|2022-03-01 14:36:00|2992.56|2984.86|2987.67|2979.97|2993.18|2985.48|2987.41|2979.71|28
1646145370000|2022-03-01 14:36:10|2987.18|2979.48|2987.98|2980.28|2987.98|2980.28|2984.11|2976.41|29
1646145380000|2022-03-01 14:36:20|2988.29|2980.59|2988.88|2981.18|2988.88|2981.18|2987.76|2980.06|28
1646145390000|2022-03-01 14:36:30|2988.87|2981.17|2992.25|2984.55|2992.25|2984.55|2988.33|2980.63|29
1646145400000|2022-03-01 14:36:40|2992.28|2984.58|2995.6|2987.9|2995.6|2987.9|2992.08|2984.38|28
1646145410000|2022-03-01 14:36:50|2995.58|2987.88|2994.44|2986.74|2995.58|2987.88|2993.56|2985.86|29
1646145420000|2022-03-01 14:37:00|2994.24|2986.54|2996.24|2988.54|2996.24|2988.54|2993.09|2985.39|29
1646145430000|2022-03-01 14:37:10|2996.02|2988.32|2997.31|2989.61|2997.5|2989.8|2995.27|2987.57|27
1646145440000|2022-03-01 14:37:20|2997.41|2989.71|2995.55|2987.85|2998.27|2990.57|2995.19|2987.49|28
1646145450000|2022-03-01 14:37:30|2995.58|2987.88|3000.97|2993.27|3000.97|2993.27|2995.58|2987.88|27
1646145460000|2022-03-01 14:37:40|3000.78|2993.08|3000.15|2992.45|3000.78|2993.08|2996.67|2988.97|29
1646145470000|2022-03-01 14:37:50|2999.99|2992.29|2996.4|2988.7|2999.99|2992.29|2996.3|2988.6|28
1646145480000|2022-03-01 14:38:00|2996.32|2988.62|2997.82|2990.12|2997.86|2990.16|2995.39|2987.69|28
1646145490000|2022-03-01 14:38:10|2997.92|2990.22|3001.62|2993.92|3001.62|2993.92|2997.41|2989.71|29
1646145500000|2022-03-01 14:38:20|3001.66|2993.96|3003.89|2996.19|3004.25|2996.55|3001.66|2993.96|26
1646145510000|2022-03-01 14:38:30|3004|2996.3|3011.05|3003.35|3011.05|3003.35|3004|2996.3|28
1646145520000|2022-03-01 14:38:40|3011.46|3003.76|3009.84|3002.14|3013.39|3005.69|3009.84|3002.14|28
1646145530000|2022-03-01 14:38:50|3009.62|3001.92|3008.55|3000.85|3010.27|3002.57|3007.7|3000|29
1646145540000|2022-03-01 14:39:00|3008.39|3000.69|3007.37|2999.67|3008.8|3001.1|3007.35|2999.65|27
1646145550000|2022-03-01 14:39:10|3007.34|2999.64|3006.46|2998.76|3007.42|2999.72|3003.98|2996.28|29
1646145560000|2022-03-01 14:39:20|3006.5|2998.8|3010.28|3002.58|3010.45|3002.75|3006.5|2998.8|29
1646145570000|2022-03-01 14:39:30|3010.44|3002.74|3011.94|3004.24|3011.94|3004.24|3009.71|3002.01|28
1646145580000|2022-03-01 14:39:40|3011.99|3004.29|3011.79|3004.09|3012.18|3004.48|3011.36|3003.66|27
1646145590000|2022-03-01 14:39:50|3011.89|3004.19|3012.95|3005.25|3014.06|3006.36|3010.73|3003.03|26
1646145600000|2022-03-01 14:40:00|3012.26|3004.56|3013.04|3005.34|3013.15|3005.45|3011.93|3004.23|23
1646145610000|2022-03-01 14:40:10|3013.15|3005.45|3014.48|3006.78|3014.51|3006.81|3010.98|3003.28|27
1646145620000|2022-03-01 14:40:20|3014.44|3006.74|3013.07|3005.37|3015.14|3007.44|3013.07|3005.37|27
1646145630000|2022-03-01 14:40:30|3013.1|3005.4|3008.01|3000.31|3013.24|3005.54|3007.42|2999.72|28
1646145640000|2022-03-01 14:40:40|3007.96|3000.26|3006.09|2998.39|3008.03|3000.33|3006.09|2998.39|27
1646145650000|2022-03-01 14:40:50|3005.45|2997.75|3006.37|2998.67|3006.37|2998.67|3004.4|2996.7|28
1646145660000|2022-03-01 14:41:00|3006.23|2998.53|3001.27|2993.57|3006.23|2998.53|3001.27|2993.57|28
1646145670000|2022-03-01 14:41:10|3001.14|2993.44|2998.55|2990.85|3001.14|2993.44|2996.19|2988.49|29
1646145680000|2022-03-01 14:41:20|2998.83|2991.13|3000.23|2992.53|3000.28|2992.58|2997.95|2990.25|28
1646145690000|2022-03-01 14:41:30|3000.12|2992.42|3000.25|2992.55|3000.84|2993.14|2999.91|2992.21|26
1646145700000|2022-03-01 14:41:40|3000.01|2992.31|2997.58|2989.88|3000.01|2992.31|2997.58|2989.88|29
1646145710000|2022-03-01 14:41:50|2997.8|2990.1|2997.53|2989.83|2998.84|2991.14|2997.53|2989.83|27
1646145720000|2022-03-01 14:42:00|2997.84|2990.14|3002.19|2994.49|3002.19|2994.49|2997.69|2989.99|28
1646145730000|2022-03-01 14:42:10|3002.12|2994.42|3001.82|2994.12|3003.71|2996.01|3001.78|2994.08|28
1646145740000|2022-03-01 14:42:20|3002.08|2994.38|2998.52|2990.82|3002.08|2994.38|2998.37|2990.67|29
1646145750000|2022-03-01 14:42:30|2998.6|2990.9|2996.67|2988.97|2998.9|2991.2|2996.67|2988.97|28
1646145760000|2022-03-01 14:42:40|2996.81|2989.11|2994.99|2987.29|2997.07|2989.37|2994.94|2987.24|26
1646145770000|2022-03-01 14:42:50|2995.01|2987.31|2995.74|2988.04|2995.74|2988.04|2994.74|2987.04|28
1646145780000|2022-03-01 14:43:00|2995.78|2988.08|2999.52|2991.82|2999.64|2991.94|2995.78|2988.08|28
1646145790000|2022-03-01 14:43:10|2999.71|2992.01|2999.99|2992.29|2999.99|2992.29|2998.27|2990.57|27
1646145800000|2022-03-01 14:43:20|3000.11|2992.41|2999.68|2991.98|3000.15|2992.45|2999.09|2991.39|28
1646145810000|2022-03-01 14:43:30|2999.54|2991.84|2999.74|2992.04|3000.07|2992.37|2999.14|2991.44|25
1646145820000|2022-03-01 14:43:40|2999.83|2992.13|2999.95|2992.25|3000.01|2992.31|2999.41|2991.71|26
1646145830000|2022-03-01 14:43:50|2999.98|2992.28|2997.37|2989.67|3000.07|2992.37|2997.36|2989.66|27
1646145840000|2022-03-01 14:44:00|2997.48|2989.78|2997.56|2989.86|2997.81|2990.11|2997.09|2989.39|26
1646145850000|2022-03-01 14:44:10|2997.51|2989.81|2996.6|2988.9|2997.62|2989.92|2995.65|2987.95|28
1646145860000|2022-03-01 14:44:20|2996.2|2988.5|2995.7|2988|2996.3|2988.6|2994.63|2986.93|26
1646145870000|2022-03-01 14:44:30|2995.59|2987.89|2993.57|2985.87|2996.19|2988.49|2993.57|2985.87|28
1646145880000|2022-03-01 14:44:40|2993.56|2985.86|2994.34|2986.64|2994.34|2986.64|2991.71|2984.01|28
1646145890000|2022-03-01 14:44:50|2994.41|2986.71|2999.37|2991.67|2999.37|2991.67|2993.73|2986.03|28
1646145900000|2022-03-01 14:45:00|2999.55|2991.85|3001.08|2993.38|3002.29|2994.59|2999.51|2991.81|29
1646145910000|2022-03-01 14:45:10|3001.11|2993.41|2997.4|2989.7|3001.11|2993.41|2997.17|2989.47|27
1646145920000|2022-03-01 14:45:20|2997.38|2989.68|2994.55|2986.85|2998.03|2990.33|2994.55|2986.85|28
1646145930000|2022-03-01 14:45:30|2994.61|2986.91|2993.6|2985.9|2995.64|2987.94|2992.89|2985.19|28
1646145940000|2022-03-01 14:45:40|2993.41|2985.71|2992.98|2985.28|2993.89|2986.19|2992.73|2985.03|27
1646145950000|2022-03-01 14:45:50|2993.17|2985.47|2993.35|2985.65|2995.17|2987.47|2993.11|2985.41|26
1646145960000|2022-03-01 14:46:00|2993.37|2985.67|2993.51|2985.81|2994.13|2986.43|2993.37|2985.67|28
1646145970000|2022-03-01 14:46:10|2993.98|2986.28|2995.15|2987.45|2995.72|2988.02|2993.98|2986.28|29
1646145980000|2022-03-01 14:46:20|2995.31|2987.61|2993.52|2985.82|2995.88|2988.18|2992.5|2984.8|28
1646145990000|2022-03-01 14:46:30|2992.94|2985.24|2992.25|2984.55|2994.04|2986.34|2992.17|2984.47|28
1646146000000|2022-03-01 14:46:40|2992.31|2984.61|2989.51|2981.81|2993.18|2985.48|2989.51|2981.81|26
1646146010000|2022-03-01 14:46:50|2989.67|2981.97|2991.94|2984.24|2991.96|2984.26|2988.53|2980.83|28
1646146020000|2022-03-01 14:47:00|2991.93|2984.23|2994.91|2987.21|2994.91|2987.21|2991.78|2984.08|29
1646146030000|2022-03-01 14:47:10|2995.08|2987.38|2997.93|2990.23|2998.31|2990.61|2995.08|2987.38|27
1646146040000|2022-03-01 14:47:20|2998.08|2990.38|2996.72|2989.02|2998.08|2990.38|2994.69|2986.99|27
1646146050000|2022-03-01 14:47:30|2997.08|2989.38|2997.27|2989.57|2999.39|2991.69|2996.87|2989.17|28
1646146060000|2022-03-01 14:47:40|2997.22|2989.52|2994.89|2987.19|2997.22|2989.52|2994.49|2986.79|27
1646146070000|2022-03-01 14:47:50|2995.05|2987.35|2997.02|2989.32|2997.02|2989.32|2995.05|2987.35|27
1646146080000|2022-03-01 14:48:00|2997.05|2989.35|2996.21|2988.51|2997.29|2989.59|2995.13|2987.43|28
1646146090000|2022-03-01 14:48:10|2996.39|2988.69|2998.25|2990.55|2998.44|2990.74|2996.39|2988.69|24
1646146100000|2022-03-01 14:48:20|2998.42|2990.72|2994.96|2987.26|2998.42|2990.72|2994.96|2987.26|26
1646146110000|2022-03-01 14:48:30|2994.89|2987.19|2995.08|2987.38|2996.2|2988.5|2994.89|2987.19|25
1646146120000|2022-03-01 14:48:40|2995.23|2987.53|2994.57|2986.87|2995.9|2988.2|2994.57|2986.87|28
1646146130000|2022-03-01 14:48:50|2994.62|2986.92|2995.97|2988.27|2996.55|2988.85|2994.2|2986.5|27
1646146140000|2022-03-01 14:49:00|2996.3|2988.6|2996.39|2988.69|2996.55|2988.85|2995.4|2987.7|27
1646146150000|2022-03-01 14:49:10|2996.38|2988.68|2993.44|2985.74|2996.44|2988.74|2993.35|2985.65|26
1646146160000|2022-03-01 14:49:20|2993.42|2985.72|2993.06|2985.36|2993.56|2985.86|2992.7|2985|28
1646146170000|2022-03-01 14:49:30|2993.14|2985.44|2993.3|2985.6|2995.05|2987.35|2993.14|2985.44|28
1646146180000|2022-03-01 14:49:40|2993.24|2985.54|2992.34|2984.64|2993.57|2985.87|2991.49|2983.79|25
1646146190000|2022-03-01 14:49:50|2992.28|2984.58|2994.29|2986.59|2994.49|2986.79|2992.28|2984.58|26
1646146200000|2022-03-01 14:50:00|2994.27|2986.57|2996.58|2988.88|2996.58|2988.88|2994.27|2986.57|27
1646146210000|2022-03-01 14:50:10|2996.48|2988.78|2994.53|2986.83|2996.58|2988.88|2994.53|2986.83|26
1646146220000|2022-03-01 14:50:20|2994.39|2986.69|2989.11|2981.41|2994.39|2986.69|2988.83|2981.13|28
1646146230000|2022-03-01 14:50:30|2989.35|2981.65|2986.2|2978.5|2989.35|2981.65|2986.2|2978.5|29
1646146240000|2022-03-01 14:50:40|2986.3|2978.6|2988.21|2980.51|2989.49|2981.79|2986.3|2978.6|28
1646146250000|2022-03-01 14:50:50|2988.14|2980.44|2988.92|2981.22|2989.67|2981.97|2987.64|2979.94|29
1646146260000|2022-03-01 14:51:00|2989.07|2981.37|2990.61|2982.91|2991.09|2983.39|2989.07|2981.37|26
1646146270000|2022-03-01 14:51:10|2990.62|2982.92|2986.68|2978.98|2990.62|2982.92|2986.09|2978.39|28
1646146280000|2022-03-01 14:51:20|2987.02|2979.32|2986.25|2978.55|2988.12|2980.42|2986.25|2978.55|28
1646146290000|2022-03-01 14:51:30|2986.33|2978.63|2985.03|2977.33|2986.4|2978.7|2984.87|2977.17|26
1646146300000|2022-03-01 14:51:40|2984.6|2976.9|2983.37|2975.67|2985.33|2977.63|2983.37|2975.67|29
1646146310000|2022-03-01 14:51:50|2983.22|2975.52|2983.73|2976.03|2983.87|2976.17|2981.93|2974.23|28
1646146320000|2022-03-01 14:52:00|2983.53|2975.83|2979.76|2972.06|2983.9|2976.2|2978.91|2971.21|28
1646146330000|2022-03-01 14:52:10|2979.92|2972.22|2981.5|2973.8|2982.59|2974.89|2979.92|2972.22|27
1646146340000|2022-03-01 14:52:20|2981.23|2973.53|2977.26|2969.56|2981.4|2973.7|2975.58|2967.88|28
1646146350000|2022-03-01 14:52:30|2977.29|2969.59|2978.41|2970.71|2979.4|2971.7|2977.27|2969.57|29
1646146360000|2022-03-01 14:52:40|2978.04|2970.34|2976.33|2968.63|2978.04|2970.34|2975.76|2968.06|28
1646146370000|2022-03-01 14:52:50|2976.72|2969.02|2975.85|2968.15|2976.82|2969.12|2974.73|2967.03|26
1646146380000|2022-03-01 14:53:00|2975.78|2968.08|2980.6|2972.9|2981.94|2974.24|2975.48|2967.78|29
1646146390000|2022-03-01 14:53:10|2980.58|2972.88|2983.54|2975.84|2983.54|2975.84|2979.94|2972.24|28
1646146400000|2022-03-01 14:53:20|2983.46|2975.76|2980.26|2972.56|2983.67|2975.97|2979.92|2972.22|26
1646146410000|2022-03-01 14:53:30|2980.23|2972.53|2977.97|2970.27|2981.3|2973.6|2977.72|2970.02|29
1646146420000|2022-03-01 14:53:40|2977.95|2970.25|2979.1|2971.4|2979.25|2971.55|2977.95|2970.25|28
1646146430000|2022-03-01 14:53:50|2979.15|2971.45|2981.35|2973.65|2981.35|2973.65|2979.01|2971.31|28
1646146440000|2022-03-01 14:54:00|2981.34|2973.64|2984.15|2976.45|2984.97|2977.27|2981.34|2973.64|26
1646146450000|2022-03-01 14:54:10|2984.09|2976.39|2984.41|2976.71|2984.98|2977.28|2982.91|2975.21|29
1646146460000|2022-03-01 14:54:20|2984.39|2976.69|2981.54|2973.84|2984.39|2976.69|2981.09|2973.39|28
1646146470000|2022-03-01 14:54:30|2980.97|2973.27|2979.49|2971.79|2980.97|2973.27|2979.36|2971.66|29
1646146480000|2022-03-01 14:54:40|2979.25|2971.55|2977.88|2970.18|2979.38|2971.68|2977.78|2970.08|27
1646146490000|2022-03-01 14:54:50|2978.03|2970.33|2979.72|2972.02|2979.85|2972.15|2978.03|2970.33|28
1646146500000|2022-03-01 14:55:00|2979.43|2971.73|2979.27|2971.57|2980.42|2972.72|2978.16|2970.46|29
1646146510000|2022-03-01 14:55:10|2978.92|2971.22|2975.87|2968.17|2979.04|2971.34|2975.59|2967.89|28
1646146520000|2022-03-01 14:55:20|2976.06|2968.36|2975.56|2967.86|2976.38|2968.68|2975.17|2967.47|28
1646146530000|2022-03-01 14:55:30|2975.59|2967.89|2976.22|2968.52|2977.1|2969.4|2975.52|2967.82|27
1646146540000|2022-03-01 14:55:40|2976.06|2968.36|2976.66|2968.96|2976.76|2969.06|2975.58|2967.88|28
1646146550000|2022-03-01 14:55:50|2976.59|2968.89|2977.62|2969.92|2978.72|2971.02|2976.45|2968.75|28
1646146560000|2022-03-01 14:56:00|2977.63|2969.93|2978.25|2970.55|2978.28|2970.58|2976.3|2968.6|27
1646146570000|2022-03-01 14:56:10|2978.3|2970.6|2980.71|2973.01|2980.71|2973.01|2978.3|2970.6|27
1646146580000|2022-03-01 14:56:20|2980.62|2972.92|2979.37|2971.67|2980.98|2973.28|2979.01|2971.31|27
1646146590000|2022-03-01 14:56:30|2979.39|2971.69|2980.93|2973.23|2980.93|2973.23|2978.93|2971.23|26
1646146600000|2022-03-01 14:56:40|2981.06|2973.36|2984.38|2976.68|2984.38|2976.68|2981.06|2973.36|24
1646146610000|2022-03-01 14:56:50|2984.37|2976.67|2988.17|2980.47|2988.47|2980.77|2984.37|2976.67|29
1646146620000|2022-03-01 14:57:00|2988.11|2980.41|2985.66|2977.96|2988.11|2980.41|2985.16|2977.46|26
1646146630000|2022-03-01 14:57:10|2985.79|2978.09|2986.98|2979.28|2987.15|2979.45|2985.51|2977.81|28
1646146640000|2022-03-01 14:57:20|2986.87|2979.17|2985.72|2978.02|2987.29|2979.59|2984.77|2977.07|29
1646146650000|2022-03-01 14:57:30|2985.7|2978|2985.81|2978.11|2986.52|2978.82|2985.67|2977.97|26
1646146660000|2022-03-01 14:57:40|2985.86|2978.16|2985.05|2977.35|2986.1|2978.4|2984.35|2976.65|26
1646146670000|2022-03-01 14:57:50|2985.21|2977.51|2985.14|2977.44|2986.11|2978.41|2985.01|2977.31|27
1646146680000|2022-03-01 14:58:00|2985.27|2977.57|2985.7|2978|2986.04|2978.34|2985.27|2977.57|28
1646146690000|2022-03-01 14:58:10|2985.75|2978.05|2987.5|2979.8|2987.51|2979.81|2985.73|2978.03|28
1646146700000|2022-03-01 14:58:20|2987.49|2979.79|2986.98|2979.28|2988.96|2981.26|2986.5|2978.8|28
1646146710000|2022-03-01 14:58:30|2986.96|2979.26|2986.18|2978.48|2987.13|2979.43|2985.86|2978.16|28
1646146720000|2022-03-01 14:58:40|2986.25|2978.55|2986.81|2979.11|2987.24|2979.54|2986.25|2978.55|29
1646146730000|2022-03-01 14:58:50|2986.66|2978.96|2984.06|2976.36|2986.66|2978.96|2983.9|2976.2|27
1646146740000|2022-03-01 14:59:00|2983.94|2976.24|2985.1|2977.4|2985.1|2977.4|2982.07|2974.37|29
1646146750000|2022-03-01 14:59:10|2984.88|2977.18|2986.54|2978.84|2986.71|2979.01|2984.72|2977.02|27
1646146760000|2022-03-01 14:59:20|2986.58|2978.88|2981.44|2973.74|2986.6|2978.9|2981.18|2973.48|29
1646146770000|2022-03-01 14:59:30|2981.74|2974.04|2979.14|2971.44|2982.01|2974.31|2978.09|2970.39|28
1646146780000|2022-03-01 14:59:40|2979|2971.3|2977.81|2970.11|2979.71|2972.01|2977.47|2969.77|28
1646146790000|2022-03-01 14:59:50|2977.85|2970.15|2977.7|2970|2978.32|2970.62|2977.28|2969.58|28
1646146800000|2022-03-01 15:00:00|2978.06|2970.36|2984.79|2977.09|2984.79|2977.09|2978.06|2970.36|28
1646146810000|2022-03-01 15:00:10|2984.92|2977.22|2987.14|2979.44|2988.23|2980.53|2984.92|2977.22|28
1646146820000|2022-03-01 15:00:20|2987.27|2979.57|2980.77|2973.07|2987.55|2979.85|2980.77|2973.07|28
1646146830000|2022-03-01 15:00:30|2980.59|2972.89|2981.16|2973.46|2981.21|2973.51|2979.46|2971.76|28
1646146840000|2022-03-01 15:00:40|2981.15|2973.45|2982.44|2974.74|2982.88|2975.18|2980.4|2972.7|28
1646146850000|2022-03-01 15:00:50|2982.43|2974.73|2982.47|2974.77|2984.66|2976.96|2982.43|2974.73|27
1646146860000|2022-03-01 15:01:00|2983.33|2975.63|2978.65|2970.95|2983.35|2975.65|2977.79|2970.09|29
1646146870000|2022-03-01 15:01:10|2978.6|2970.9|2979.11|2971.41|2981.14|2973.44|2978.51|2970.81|28
1646146880000|2022-03-01 15:01:20|2978.58|2970.88|2973.21|2965.51|2978.58|2970.88|2972.92|2965.22|29
1646146890000|2022-03-01 15:01:30|2972.84|2965.14|2974.37|2966.67|2974.58|2966.88|2972.84|2965.14|26
1646146900000|2022-03-01 15:01:40|2974.68|2966.98|2976.42|2968.72|2976.92|2969.22|2974.67|2966.97|27
1646146910000|2022-03-01 15:01:50|2976.54|2968.84|2977.11|2969.41|2977.15|2969.45|2975.36|2967.66|27
1646146920000|2022-03-01 15:02:00|2976.78|2969.08|2976.18|2968.48|2978.19|2970.49|2976.18|2968.48|26
1646146930000|2022-03-01 15:02:10|2976.23|2968.53|2973.81|2966.11|2976.23|2968.53|2973.45|2965.75|27
1646146940000|2022-03-01 15:02:20|2973.78|2966.08|2970.4|2962.7|2973.78|2966.08|2970.4|2962.7|28
1646146950000|2022-03-01 15:02:30|2970.37|2962.67|2969.62|2961.92|2970.93|2963.23|2969.62|2961.92|27
1646146960000|2022-03-01 15:02:40|2969.18|2961.48|2965.94|2958.24|2969.48|2961.78|2965.45|2957.75|29
1646146970000|2022-03-01 15:02:50|2965.99|2958.29|2963.47|2955.77|2966.17|2958.47|2962.54|2954.84|28
1646146980000|2022-03-01 15:03:00|2963.86|2956.16|2960.61|2952.91|2964.92|2957.22|2960.61|2952.91|29
1646146990000|2022-03-01 15:03:10|2961.12|2953.42|2966.51|2958.81|2966.51|2958.81|2960.72|2953.02|28
1646147000000|2022-03-01 15:03:20|2966.83|2959.13|2970.4|2962.7|2971.34|2963.64|2966.83|2959.13|27
1646147010000|2022-03-01 15:03:30|2970.87|2963.17|2969.66|2961.96|2970.87|2963.17|2969.14|2961.44|28
1646147020000|2022-03-01 15:03:40|2969.74|2962.04|2968.43|2960.73|2970.46|2962.76|2968.27|2960.57|28
1646147030000|2022-03-01 15:03:50|2968.41|2960.71|2967.89|2960.19|2968.41|2960.71|2966.48|2958.78|29
1646147040000|2022-03-01 15:04:00|2967.58|2959.88|2972.56|2964.86|2972.94|2965.24|2967.58|2959.88|25
1646147050000|2022-03-01 15:04:10|2972.52|2964.82|2972.7|2965|2975.03|2967.33|2972.51|2964.81|26
1646147060000|2022-03-01 15:04:20|2972.55|2964.85|2971.92|2964.22|2972.74|2965.04|2971.88|2964.18|29
1646147070000|2022-03-01 15:04:30|2973.08|2965.38|2972.42|2964.72|2973.65|2965.95|2972.42|2964.72|28
1646147080000|2022-03-01 15:04:40|2972.15|2964.45|2970.92|2963.22|2972.44|2964.74|2970.53|2962.83|24
1646147090000|2022-03-01 15:04:50|2970.75|2963.05|2968.81|2961.11|2970.75|2963.05|2968.38|2960.68|27
1646147100000|2022-03-01 15:05:00|2968.74|2961.04|2969.73|2962.03|2969.73|2962.03|2966.55|2958.85|29
1646147110000|2022-03-01 15:05:10|2969.9|2962.2|2975.15|2967.45|2975.42|2967.72|2969.9|2962.2|27
1646147120000|2022-03-01 15:05:20|2974.65|2966.95|2973.45|2965.75|2975.74|2968.04|2973.45|2965.75|28
1646147130000|2022-03-01 15:05:30|2973.76|2966.06|2974.11|2966.41|2974.11|2966.41|2973.2|2965.5|27
1646147140000|2022-03-01 15:05:40|2974.42|2966.72|2977.03|2969.33|2978.09|2970.39|2974.42|2966.72|29
1646147150000|2022-03-01 15:05:50|2977.07|2969.37|2976.75|2969.05|2977.48|2969.78|2976.71|2969.01|26
1646147160000|2022-03-01 15:06:00|2976.7|2969|2980.22|2972.52|2980.22|2972.52|2976.7|2969|28
1646147170000|2022-03-01 15:06:10|2979.8|2972.1|2981.32|2973.62|2981.32|2973.62|2979.8|2972.1|27
1646147180000|2022-03-01 15:06:20|2981.34|2973.64|2983.66|2975.96|2983.66|2975.96|2981.19|2973.49|26
1646147190000|2022-03-01 15:06:30|2984.25|2976.55|2979.2|2971.5|2984.87|2977.17|2979.2|2971.5|29
1646147200000|2022-03-01 15:06:40|2979.43|2971.73|2976.56|2968.86|2980.68|2972.98|2976.53|2968.83|27
1646147210000|2022-03-01 15:06:50|2976.47|2968.77|2977.58|2969.88|2977.58|2969.88|2975.57|2967.87|28
1646147220000|2022-03-01 15:07:00|2977.68|2969.98|2979.46|2971.76|2979.46|2971.76|2977.68|2969.98|27
1646147230000|2022-03-01 15:07:10|2979.62|2971.92|2979.9|2972.2|2981.54|2973.84|2979.62|2971.92|27
1646147240000|2022-03-01 15:07:20|2979.3|2971.6|2977.39|2969.69|2979.3|2971.6|2977.14|2969.44|28
1646147250000|2022-03-01 15:07:30|2977.91|2970.21|2975.68|2967.98|2977.91|2970.21|2974.76|2967.06|29
1646147260000|2022-03-01 15:07:40|2976.02|2968.32|2979.88|2972.18|2979.88|2972.18|2976.02|2968.32|27
1646147270000|2022-03-01 15:07:50|2979.8|2972.1|2981.38|2973.68|2982.21|2974.51|2979.14|2971.44|28
1646147280000|2022-03-01 15:08:00|2981.6|2973.9|2982.54|2974.84|2982.82|2975.12|2981.5|2973.8|27
1646147290000|2022-03-01 15:08:10|2982.55|2974.85|2981.31|2973.61|2982.93|2975.23|2981.03|2973.33|28
1646147300000|2022-03-01 15:08:20|2981.33|2973.63|2982.55|2974.85|2982.66|2974.96|2981.27|2973.57|28
1646147310000|2022-03-01 15:08:30|2982.78|2975.08|2982.66|2974.96|2983.17|2975.47|2982.27|2974.57|28
1646147320000|2022-03-01 15:08:40|2982.76|2975.06|2982.76|2975.06|2983.69|2975.99|2982.76|2975.06|28
1646147330000|2022-03-01 15:08:50|2982.85|2975.15|2981.9|2974.2|2982.97|2975.27|2981.32|2973.62|26
1646147340000|2022-03-01 15:09:00|2981.87|2974.17|2978.98|2971.28|2981.87|2974.17|2977.9|2970.2|28
1646147350000|2022-03-01 15:09:10|2978.85|2971.15|2978.76|2971.06|2979.72|2972.02|2978.34|2970.64|28
1646147360000|2022-03-01 15:09:20|2978.82|2971.12|2977.93|2970.23|2978.89|2971.19|2977.13|2969.43|29
1646147370000|2022-03-01 15:09:30|2977.99|2970.29|2979.64|2971.94|2980.02|2972.32|2977.99|2970.29|27
1646147380000|2022-03-01 15:09:40|2979.58|2971.88|2978.25|2970.55|2979.79|2972.09|2978.14|2970.44|28
1646147390000|2022-03-01 15:09:50|2978.26|2970.56|2977.24|2969.54|2978.71|2971.01|2977.24|2969.54|28
1646147400000|2022-03-01 15:10:00|2977.19|2969.49|2977.17|2969.47|2977.19|2969.49|2975.86|2968.16|28
1646147410000|2022-03-01 15:10:10|2977.57|2969.87|2977.59|2969.89|2977.76|2970.06|2976.98|2969.28|28
1646147420000|2022-03-01 15:10:20|2977.36|2969.66|2973.88|2966.18|2977.58|2969.88|2973.09|2965.39|29
1646147430000|2022-03-01 15:10:30|2973.66|2965.96|2973.78|2966.08|2974.9|2967.2|2973.39|2965.69|28
1646147440000|2022-03-01 15:10:40|2973.62|2965.92|2971.34|2963.64|2974.31|2966.61|2971.18|2963.48|27
1646147450000|2022-03-01 15:10:50|2971.47|2963.77|2971.59|2963.89|2971.82|2964.12|2970.68|2962.98|28
1646147460000|2022-03-01 15:11:00|2971.65|2963.95|2970.78|2963.08|2971.65|2963.95|2969.16|2961.46|28
1646147470000|2022-03-01 15:11:10|2971.38|2963.68|2973.49|2965.79|2974.69|2966.99|2971.38|2963.68|27
1646147480000|2022-03-01 15:11:20|2973.63|2965.93|2974.58|2966.88|2974.58|2966.88|2973.24|2965.54|27
1646147490000|2022-03-01 15:11:30|2974.39|2966.69|2974.03|2966.33|2975.22|2967.52|2973.75|2966.05|27
1646147500000|2022-03-01 15:11:40|2973.85|2966.15|2970.96|2963.26|2973.85|2966.15|2970.86|2963.16|27
1646147510000|2022-03-01 15:11:50|2971.16|2963.46|2968.99|2961.29|2971.16|2963.46|2968.91|2961.21|28
1646147520000|2022-03-01 15:12:00|2969.07|2961.37|2968.09|2960.39|2969.43|2961.73|2967.42|2959.72|29
1646147530000|2022-03-01 15:12:10|2968.48|2960.78|2966|2958.3|2968.48|2960.78|2964.93|2957.23|28
1646147540000|2022-03-01 15:12:20|2966.18|2958.48|2968.79|2961.09|2968.85|2961.15|2966.18|2958.48|27
1646147550000|2022-03-01 15:12:30|2968.61|2960.91|2968.16|2960.46|2969.3|2961.6|2967.56|2959.86|26
1646147560000|2022-03-01 15:12:40|2968.1|2960.4|2965.96|2958.26|2968.21|2960.51|2965.36|2957.66|25
1646147570000|2022-03-01 15:12:50|2965.69|2957.99|2965.74|2958.04|2966.21|2958.51|2965.37|2957.67|27
1646147580000|2022-03-01 15:13:00|2965.99|2958.29|2966.94|2959.24|2967.91|2960.21|2965.71|2958.01|29
1646147590000|2022-03-01 15:13:10|2966.68|2958.98|2967.84|2960.14|2967.84|2960.14|2966.01|2958.31|28
1646147600000|2022-03-01 15:13:20|2968.33|2960.63|2968.09|2960.39|2970.04|2962.34|2968.09|2960.39|27
1646147610000|2022-03-01 15:13:30|2968.79|2961.09|2967.15|2959.45|2968.79|2961.09|2966.88|2959.18|26
1646147620000|2022-03-01 15:13:40|2967.58|2959.88|2965.49|2957.79|2967.63|2959.93|2964.84|2957.14|25
1646147630000|2022-03-01 15:13:50|2965.45|2957.75|2966.12|2958.42|2966.13|2958.43|2964.76|2957.06|26
1646147640000|2022-03-01 15:14:00|2966.02|2958.32|2967.07|2959.37|2967.38|2959.68|2965.6|2957.9|28
1646147650000|2022-03-01 15:14:10|2967.03|2959.33|2964.89|2957.19|2967.11|2959.41|2964.42|2956.72|28
1646147660000|2022-03-01 15:14:20|2964.77|2957.07|2962.58|2954.88|2964.78|2957.08|2962.58|2954.88|28
1646147670000|2022-03-01 15:14:30|2962.39|2954.69|2961.43|2953.73|2962.5|2954.8|2960.8|2953.1|27
1646147680000|2022-03-01 15:14:40|2960.96|2953.26|2963.11|2955.41|2963.11|2955.41|2959.82|2952.12|29
1646147690000|2022-03-01 15:14:50|2962.88|2955.18|2963.59|2955.89|2964.18|2956.48|2961.99|2954.29|29
1646147700000|2022-03-01 15:15:00|2963.55|2955.85|2967.08|2959.38|2967.86|2960.16|2963.12|2955.42|28
1646147710000|2022-03-01 15:15:10|2967.74|2960.04|2969.03|2961.33|2969.03|2961.33|2965.84|2958.14|27
1646147720000|2022-03-01 15:15:20|2969.24|2961.54|2968.52|2960.82|2969.29|2961.59|2967.68|2959.98|25
1646147730000|2022-03-01 15:15:30|2968.76|2961.06|2973.06|2965.36|2973.34|2965.64|2968.75|2961.05|29
1646147740000|2022-03-01 15:15:40|2973.23|2965.53|2972.77|2965.07|2973.23|2965.53|2971.66|2963.96|27
1646147750000|2022-03-01 15:15:50|2973|2965.3|2974.56|2966.86|2974.73|2967.03|2973|2965.3|28
1646147760000|2022-03-01 15:16:00|2974.8|2967.1|2975.82|2968.12|2975.82|2968.12|2974.13|2966.43|27
1646147770000|2022-03-01 15:16:10|2975.92|2968.22|2974.84|2967.14|2976.16|2968.46|2974.73|2967.03|26
1646147780000|2022-03-01 15:16:20|2974.73|2967.03|2976.11|2968.41|2976.11|2968.41|2974.11|2966.41|27
1646147790000|2022-03-01 15:16:30|2976.12|2968.42|2976.07|2968.37|2977.19|2969.49|2975.81|2968.11|28
1646147800000|2022-03-01 15:16:40|2976.04|2968.34|2978.99|2971.29|2979.33|2971.63|2975.72|2968.02|25
1646147810000|2022-03-01 15:16:50|2979.27|2971.57|2980.07|2972.37|2980.74|2973.04|2978.7|2971|27
1646147820000|2022-03-01 15:17:00|2980.27|2972.57|2982.12|2974.42|2982.21|2974.51|2980.21|2972.51|25
1646147830000|2022-03-01 15:17:10|2982.14|2974.44|2982.04|2974.34|2982.81|2975.11|2982.04|2974.34|28
1646147840000|2022-03-01 15:17:20|2982.09|2974.39|2980.42|2972.72|2982.09|2974.39|2979.51|2971.81|26
1646147850000|2022-03-01 15:17:30|2980.43|2972.73|2981.86|2974.16|2981.93|2974.23|2979.69|2971.99|27
1646147860000|2022-03-01 15:17:40|2981.77|2974.07|2982.08|2974.38|2983.02|2975.32|2981.63|2973.93|25
1646147870000|2022-03-01 15:17:50|2982.85|2975.15|2983.69|2975.99|2983.91|2976.21|2982.85|2975.15|27
1646147880000|2022-03-01 15:18:00|2983.59|2975.89|2983.42|2975.72|2983.62|2975.92|2982.46|2974.76|28
1646147890000|2022-03-01 15:18:10|2983.44|2975.74|2986.95|2979.25|2988.68|2980.98|2983.44|2975.74|29
1646147900000|2022-03-01 15:18:20|2986.39|2978.69|2982.11|2974.41|2986.63|2978.93|2982.11|2974.41|28
1646147910000|2022-03-01 15:18:30|2981.95|2974.25|2983.95|2976.25|2983.95|2976.25|2980.83|2973.13|29
1646147920000|2022-03-01 15:18:40|2984.96|2977.26|2985.96|2978.26|2985.96|2978.26|2984.38|2976.68|27
1646147930000|2022-03-01 15:18:50|2985.86|2978.16|2986.69|2978.99|2986.76|2979.06|2985.36|2977.66|28
1646147940000|2022-03-01 15:19:00|2986.45|2978.75|2982.85|2975.15|2986.58|2978.88|2982.76|2975.06|25
1646147950000|2022-03-01 15:19:10|2982.87|2975.17|2982.69|2974.99|2982.95|2975.25|2981.94|2974.24|29
1646147960000|2022-03-01 15:19:20|2982.97|2975.27|2981.4|2973.7|2983.32|2975.62|2980.21|2972.51|28
1646147970000|2022-03-01 15:19:30|2981.37|2973.67|2981.03|2973.33|2982.15|2974.45|2980.52|2972.82|27
1646147980000|2022-03-01 15:19:40|2980.78|2973.08|2980.74|2973.04|2981.81|2974.11|2980.57|2972.87|28
1646147990000|2022-03-01 15:19:50|2980.64|2972.94|2981.35|2973.65|2981.71|2974.01|2980.64|2972.94|26
1646148000000|2022-03-01 15:20:00|2981.37|2973.67|2983.32|2975.62|2983.32|2975.62|2981.37|2973.67|28
1646148010000|2022-03-01 15:20:10|2983.86|2976.16|2984.99|2977.29|2985.43|2977.73|2983.07|2975.37|28
1646148020000|2022-03-01 15:20:20|2984.87|2977.17|2984.27|2976.57|2984.87|2977.17|2983.75|2976.05|28
1646148030000|2022-03-01 15:20:30|2984.12|2976.42|2983.4|2975.7|2984.46|2976.76|2983.39|2975.69|27
1646148040000|2022-03-01 15:20:40|2983.35|2975.65|2983.1|2975.4|2983.72|2976.02|2982.6|2974.9|27
1646148050000|2022-03-01 15:20:50|2982.99|2975.29|2984.58|2976.88|2984.62|2976.92|2982.99|2975.29|26
1646148060000|2022-03-01 15:21:00|2984.47|2976.77|2984.29|2976.59|2984.63|2976.93|2983.94|2976.24|29
1646148070000|2022-03-01 15:21:10|2984.43|2976.73|2986.35|2978.65|2986.35|2978.65|2983.97|2976.27|27
1646148080000|2022-03-01 15:21:20|2986.21|2978.51|2984.9|2977.2|2986.21|2978.51|2984.74|2977.04|27
1646148090000|2022-03-01 15:21:30|2985.02|2977.32|2984.4|2976.7|2985.12|2977.42|2984.34|2976.64|27
1646148100000|2022-03-01 15:21:40|2984.46|2976.76|2985.12|2977.42|2985.18|2977.48|2984.36|2976.66|27
1646148110000|2022-03-01 15:21:50|2985.72|2978.02|2985.57|2977.87|2986.1|2978.4|2985.39|2977.69|24
1646148120000|2022-03-01 15:22:00|2985.51|2977.81|2986.7|2979|2986.81|2979.11|2985.51|2977.81|26
1646148130000|2022-03-01 15:22:10|2986.59|2978.89|2987|2979.3|2987.6|2979.9|2986.59|2978.89|26
1646148140000|2022-03-01 15:22:20|2986.72|2979.02|2984.37|2976.67|2986.72|2979.02|2984.37|2976.67|29
1646148150000|2022-03-01 15:22:30|2984.35|2976.65|2983.55|2975.85|2984.35|2976.65|2983.55|2975.85|26
1646148160000|2022-03-01 15:22:40|2983.03|2975.33|2981.66|2973.96|2983.81|2976.11|2981.29|2973.59|28
1646148170000|2022-03-01 15:22:50|2981.47|2973.77|2978.55|2970.85|2981.94|2974.24|2978.54|2970.84|27
1646148180000|2022-03-01 15:23:00|2977.97|2970.27|2976.32|2968.62|2979.01|2971.31|2976.32|2968.62|28
1646148190000|2022-03-01 15:23:10|2976.04|2968.34|2977.38|2969.68|2977.38|2969.68|2975.34|2967.64|26
1646148200000|2022-03-01 15:23:20|2977.31|2969.61|2979.3|2971.6|2979.3|2971.6|2977.15|2969.45|29
1646148210000|2022-03-01 15:23:30|2979.2|2971.5|2977.45|2969.75|2979.27|2971.57|2977.22|2969.52|27
1646148220000|2022-03-01 15:23:40|2977.3|2969.6|2978.66|2970.96|2978.66|2970.96|2977.3|2969.6|28
1646148230000|2022-03-01 15:23:50|2978.45|2970.75|2981.42|2973.72|2981.42|2973.72|2978.45|2970.75|28
1646148240000|2022-03-01 15:24:00|2981.35|2973.65|2980.44|2972.74|2983.52|2975.82|2980.44|2972.74|28
1646148250000|2022-03-01 15:24:10|2980.69|2972.99|2977.26|2969.56|2980.69|2972.99|2977.26|2969.56|29
1646148260000|2022-03-01 15:24:20|2977.23|2969.53|2976.19|2968.49|2977.7|2970|2975.94|2968.24|28
1646148270000|2022-03-01 15:24:30|2976.11|2968.41|2977.27|2969.57|2977.47|2969.77|2976.11|2968.41|29
1646148280000|2022-03-01 15:24:40|2977.65|2969.95|2979.81|2972.11|2980|2972.3|2977.18|2969.48|27
1646148290000|2022-03-01 15:24:50|2979.78|2972.08|2980.25|2972.55|2980.87|2973.17|2979.78|2972.08|29
1646148300000|2022-03-01 15:25:00|2980.29|2972.59|2980.8|2973.1|2981.81|2974.11|2980.22|2972.52|27
1646148310000|2022-03-01 15:25:10|2980.86|2973.16|2980.71|2973.01|2981.99|2974.29|2980.71|2973.01|28
1646148320000|2022-03-01 15:25:20|2980.6|2972.9|2981.45|2973.75|2982.64|2974.94|2980.48|2972.78|28
1646148330000|2022-03-01 15:25:30|2981.51|2973.81|2979.51|2971.81|2981.51|2973.81|2979.51|2971.81|28
1646148340000|2022-03-01 15:25:40|2979.44|2971.74|2979.71|2972.01|2980.03|2972.33|2979.43|2971.73|26
1646148350000|2022-03-01 15:25:50|2979.49|2971.79|2978.13|2970.43|2979.71|2972.01|2978.12|2970.42|27
1646148360000|2022-03-01 15:26:00|2978.33|2970.63|2978.36|2970.66|2979.02|2971.32|2977.84|2970.14|28
1646148370000|2022-03-01 15:26:10|2978.78|2971.08|2977.94|2970.24|2978.98|2971.28|2977.87|2970.17|28
1646148380000|2022-03-01 15:26:20|2977.84|2970.14|2977.58|2969.88|2977.95|2970.25|2976.89|2969.19|26
1646148390000|2022-03-01 15:26:30|2977.5|2969.8|2977.81|2970.11|2977.99|2970.29|2976.92|2969.22|29
1646148400000|2022-03-01 15:26:40|2977.77|2970.07|2975.27|2967.57|2977.77|2970.07|2975.27|2967.57|26
1646148410000|2022-03-01 15:26:50|2975.22|2967.52|2975.44|2967.74|2975.54|2967.84|2975.12|2967.42|27
1646148420000|2022-03-01 15:27:00|2975.43|2967.73|2975.7|2968|2975.74|2968.04|2974.85|2967.15|28
1646148430000|2022-03-01 15:27:10|2976.02|2968.32|2976.09|2968.39|2976.46|2968.76|2975.71|2968.01|26
1646148440000|2022-03-01 15:27:20|2976.04|2968.34|2976.5|2968.8|2978.32|2970.62|2975.81|2968.11|29
1646148450000|2022-03-01 15:27:30|2976.64|2968.94|2975.66|2967.96|2977.28|2969.58|2975.48|2967.78|25
1646148460000|2022-03-01 15:27:40|2975.69|2967.99|2975.52|2967.82|2976.03|2968.33|2974.54|2966.84|29
1646148470000|2022-03-01 15:27:50|2975.1|2967.4|2974.86|2967.16|2975.26|2967.56|2974.62|2966.92|27
1646148480000|2022-03-01 15:28:00|2975.44|2967.74|2976.19|2968.49|2976.35|2968.65|2975.02|2967.32|24
1646148490000|2022-03-01 15:28:10|2976.11|2968.41|2974.43|2966.73|2976.36|2968.66|2974.23|2966.53|26
1646148500000|2022-03-01 15:28:20|2974.37|2966.67|2972.38|2964.68|2974.42|2966.72|2972.22|2964.52|26
1646148510000|2022-03-01 15:28:30|2972.57|2964.87|2971.65|2963.95|2972.97|2965.27|2971.15|2963.45|28
1646148520000|2022-03-01 15:28:40|2971.6|2963.9|2972.77|2965.07|2972.77|2965.07|2971.55|2963.85|25
1646148530000|2022-03-01 15:28:50|2973.02|2965.32|2974.15|2966.45|2974.27|2966.57|2972.87|2965.17|27
1646148540000|2022-03-01 15:29:00|2974.1|2966.4|2971.34|2963.64|2974.1|2966.4|2971.13|2963.43|28
1646148550000|2022-03-01 15:29:10|2971.36|2963.66|2970.4|2962.7|2971.78|2964.08|2970.17|2962.47|23
1646148560000|2022-03-01 15:29:20|2970.24|2962.54|2970.56|2962.86|2971.53|2963.83|2970.05|2962.35|27
1646148570000|2022-03-01 15:29:30|2970.67|2962.97|2973.33|2965.63|2973.42|2965.72|2970.67|2962.97|29
1646148580000|2022-03-01 15:29:40|2973.19|2965.49|2972.59|2964.89|2973.19|2965.49|2972.11|2964.41|26
1646148590000|2022-03-01 15:29:50|2972.01|2964.31|2975.44|2967.74|2976.37|2968.67|2972.01|2964.31|28
1646148600000|2022-03-01 15:30:00|2975.66|2967.96|2975.61|2967.91|2976.19|2968.49|2974.34|2966.64|28
1646148610000|2022-03-01 15:30:10|2975.54|2967.84|2974.84|2967.14|2975.63|2967.93|2974.66|2966.96|28
1646148620000|2022-03-01 15:30:20|2974.75|2967.05|2972.88|2965.18|2974.75|2967.05|2972.43|2964.73|22
1646148630000|2022-03-01 15:30:30|2972.89|2965.19|2973.03|2965.33|2973.29|2965.59|2972.66|2964.96|28
1646148640000|2022-03-01 15:30:40|2972.58|2964.88|2969.69|2961.99|2972.64|2964.94|2969.38|2961.68|28
1646148650000|2022-03-01 15:30:50|2969.83|2962.13|2970.06|2962.36|2970.13|2962.43|2969.1|2961.4|26
1646148660000|2022-03-01 15:31:00|2970.03|2962.33|2975.32|2967.62|2975.32|2967.62|2969.89|2962.19|29
1646148670000|2022-03-01 15:31:10|2975.3|2967.6|2974.19|2966.49|2975.4|2967.7|2974.19|2966.49|28
1646148680000|2022-03-01 15:31:20|2973.89|2966.19|2972.63|2964.93|2974.58|2966.88|2972.53|2964.83|29
1646148690000|2022-03-01 15:31:30|2973.06|2965.36|2970.36|2962.66|2973.45|2965.75|2970.05|2962.35|29
1646148700000|2022-03-01 15:31:40|2970.32|2962.62|2971.01|2963.31|2971.07|2963.37|2970.05|2962.35|25
1646148710000|2022-03-01 15:31:50|2971.02|2963.32|2971.72|2964.02|2972.11|2964.41|2970.38|2962.68|26
1646148720000|2022-03-01 15:32:00|2972.05|2964.35|2972.72|2965.02|2973.03|2965.33|2971.69|2963.99|27
1646148730000|2022-03-01 15:32:10|2972.85|2965.15|2973.16|2965.46|2973.71|2966.01|2972.85|2965.15|25
1646148740000|2022-03-01 15:32:20|2972.86|2965.16|2973.38|2965.68|2973.51|2965.81|2972.72|2965.02|26
1646148750000|2022-03-01 15:32:30|2973.51|2965.81|2975.83|2968.13|2976.22|2968.52|2973.51|2965.81|26
1646148760000|2022-03-01 15:32:40|2975.71|2968.01|2975.1|2967.4|2978.09|2970.39|2975.1|2967.4|27
1646148770000|2022-03-01 15:32:50|2975.08|2967.38|2978.79|2971.09|2978.79|2971.09|2974.96|2967.26|29
1646148780000|2022-03-01 15:33:00|2978.37|2970.67|2975.46|2967.76|2979.23|2971.53|2975.37|2967.67|28
1646148790000|2022-03-01 15:33:10|2975.47|2967.77|2974.79|2967.09|2975.6|2967.9|2973.94|2966.24|29
1646148800000|2022-03-01 15:33:20|2974.83|2967.13|2974.35|2966.65|2975.02|2967.32|2974.22|2966.52|28
1646148810000|2022-03-01 15:33:30|2974.33|2966.63|2973.32|2965.62|2974.53|2966.83|2972.93|2965.23|26
1646148820000|2022-03-01 15:33:40|2973.08|2965.38|2974.33|2966.63|2974.33|2966.63|2972.26|2964.56|29
1646148830000|2022-03-01 15:33:50|2974.64|2966.94|2974.85|2967.15|2975.12|2967.42|2974.64|2966.94|26
1646148840000|2022-03-01 15:34:00|2975.31|2967.61|2971.57|2963.87|2975.31|2967.61|2971.57|2963.87|28
1646148850000|2022-03-01 15:34:10|2971.48|2963.78|2971.23|2963.53|2971.82|2964.12|2969.67|2961.97|28
1646148860000|2022-03-01 15:34:20|2971.38|2963.68|2972.61|2964.91|2972.66|2964.96|2971.38|2963.68|27
1646148870000|2022-03-01 15:34:30|2972.63|2964.93|2972.89|2965.19|2973.53|2965.83|2972.36|2964.66|26
1646148880000|2022-03-01 15:34:40|2972.88|2965.18|2971.3|2963.6|2973.17|2965.47|2970.84|2963.14|26
1646148890000|2022-03-01 15:34:50|2971.62|2963.92|2969.94|2962.24|2971.62|2963.92|2969.88|2962.18|28
1646148900000|2022-03-01 15:35:00|2970.02|2962.32|2968.83|2961.13|2970.02|2962.32|2968.35|2960.65|25
1646148910000|2022-03-01 15:35:10|2968.75|2961.05|2969.46|2961.76|2970.81|2963.11|2968.39|2960.69|29
1646148920000|2022-03-01 15:35:20|2969.13|2961.43|2966.72|2959.02|2969.25|2961.55|2966.58|2958.88|28
1646148930000|2022-03-01 15:35:30|2966.77|2959.07|2966.58|2958.88|2967.46|2959.76|2966.23|2958.53|29
1646148940000|2022-03-01 15:35:40|2966.5|2958.8|2966.79|2959.09|2967.64|2959.94|2966.19|2958.49|26
1646148950000|2022-03-01 15:35:50|2966.74|2959.04|2967.21|2959.51|2967.86|2960.16|2966.25|2958.55|26
1646148960000|2022-03-01 15:36:00|2967.22|2959.52|2967.46|2959.76|2967.6|2959.9|2966.66|2958.96|26
1646148970000|2022-03-01 15:36:10|2967.63|2959.93|2968.35|2960.65|2968.69|2960.99|2967.61|2959.91|27
1646148980000|2022-03-01 15:36:20|2968.4|2960.7|2968.55|2960.85|2969.49|2961.79|2968.33|2960.63|26
1646148990000|2022-03-01 15:36:30|2968.31|2960.61|2967.29|2959.59|2968.31|2960.61|2966.98|2959.28|26
1646149000000|2022-03-01 15:36:40|2967.25|2959.55|2966.47|2958.77|2967.59|2959.89|2965.45|2957.75|28
1646149010000|2022-03-01 15:36:50|2966.31|2958.61|2964.88|2957.18|2966.73|2959.03|2964.5|2956.8|29
1646149020000|2022-03-01 15:37:00|2964.68|2956.98|2963.28|2955.58|2964.81|2957.11|2962.27|2954.57|28
1646149030000|2022-03-01 15:37:10|2963.43|2955.73|2962.97|2955.27|2964.3|2956.6|2962.49|2954.79|28
1646149040000|2022-03-01 15:37:20|2963.02|2955.32|2962.54|2954.84|2963.12|2955.42|2961.9|2954.2|28
1646149050000|2022-03-01 15:37:30|2962.38|2954.68|2961.99|2954.29|2962.59|2954.89|2961.74|2954.04|28
1646149060000|2022-03-01 15:37:40|2961.98|2954.28|2964.76|2957.06|2964.76|2957.06|2961.93|2954.23|28
1646149070000|2022-03-01 15:37:50|2964.81|2957.11|2965.69|2957.99|2965.84|2958.14|2964.31|2956.61|27
1646149080000|2022-03-01 15:38:00|2965.33|2957.63|2965.72|2958.02|2965.76|2958.06|2964.96|2957.26|28
1646149090000|2022-03-01 15:38:10|2965.75|2958.05|2966.92|2959.22|2967.02|2959.32|2965.53|2957.83|26
1646149100000|2022-03-01 15:38:20|2966.78|2959.08|2968.63|2960.93|2968.63|2960.93|2966.78|2959.08|29
1646149110000|2022-03-01 15:38:30|2968.22|2960.52|2968.4|2960.7|2968.86|2961.16|2967.72|2960.02|24
1646149120000|2022-03-01 15:38:40|2968.48|2960.78|2969.07|2961.37|2969.31|2961.61|2968.23|2960.53|23
1646149130000|2022-03-01 15:38:50|2969.08|2961.38|2967|2959.3|2969.16|2961.46|2966.79|2959.09|23
1646149140000|2022-03-01 15:39:00|2967.05|2959.35|2966.45|2958.75|2967.19|2959.49|2966.16|2958.46|25
1646149150000|2022-03-01 15:39:10|2966.44|2958.74|2965.95|2958.25|2966.95|2959.25|2965.49|2957.79|28
1646149160000|2022-03-01 15:39:20|2966.03|2958.33|2967.67|2959.97|2967.67|2959.97|2966.03|2958.33|27
1646149170000|2022-03-01 15:39:30|2967.81|2960.11|2967.8|2960.1|2968.26|2960.56|2967.56|2959.86|28
1646149180000|2022-03-01 15:39:40|2967.85|2960.15|2966.9|2959.2|2968.03|2960.33|2966.2|2958.5|26
1646149190000|2022-03-01 15:39:50|2966.75|2959.05|2965.43|2957.73|2967.22|2959.52|2965.3|2957.6|26
1646149200000|2022-03-01 15:40:00|2965.83|2958.13|2964.14|2956.44|2965.83|2958.13|2963.9|2956.2|29
1646149210000|2022-03-01 15:40:10|2964.01|2956.31|2963.22|2955.52|2964.01|2956.31|2962.74|2955.04|27
1646149220000|2022-03-01 15:40:20|2963.26|2955.56|2963.16|2955.46|2963.49|2955.79|2962.83|2955.13|27
1646149230000|2022-03-01 15:40:30|2963.2|2955.5|2963.23|2955.53|2963.59|2955.89|2962.98|2955.28|28
1646149240000|2022-03-01 15:40:40|2963.24|2955.54|2961.04|2953.34|2963.24|2955.54|2961.04|2953.34|28
1646149250000|2022-03-01 15:40:50|2960.99|2953.29|2961.26|2953.56|2961.26|2953.56|2960.84|2953.14|20
1646149260000|2022-03-01 15:41:00|2961.25|2953.55|2960.77|2953.07|2961.25|2953.55|2960.58|2952.88|24
1646149270000|2022-03-01 15:41:10|2960.64|2952.94|2956.72|2949.02|2960.77|2953.07|2956.21|2948.51|26
1646149280000|2022-03-01 15:41:20|2956.38|2948.68|2952.09|2944.39|2956.38|2948.68|2951.15|2943.45|29
1646149290000|2022-03-01 15:41:30|2952.3|2944.6|2953.95|2946.25|2954.29|2946.59|2952.27|2944.57|28
1646149300000|2022-03-01 15:41:40|2953.98|2946.28|2954.59|2946.89|2954.95|2947.25|2953.73|2946.03|29
1646149310000|2022-03-01 15:41:50|2955.07|2947.37|2954.51|2946.81|2955.63|2947.93|2954.51|2946.81|27
1646149320000|2022-03-01 15:42:00|2954.52|2946.82|2955.24|2947.54|2955.24|2947.54|2953.26|2945.56|28
1646149330000|2022-03-01 15:42:10|2955.3|2947.6|2955.02|2947.32|2956.62|2948.92|2954.95|2947.25|28
1646149340000|2022-03-01 15:42:20|2955.11|2947.41|2953.5|2945.8|2955.11|2947.41|2953.42|2945.72|23
1646149350000|2022-03-01 15:42:30|2953.51|2945.81|2953.25|2945.55|2953.81|2946.11|2953.23|2945.53|23
1646149360000|2022-03-01 15:42:40|2953.26|2945.56|2951.74|2944.04|2953.5|2945.8|2951.54|2943.84|28
1646149370000|2022-03-01 15:42:50|2951.6|2943.9|2950.83|2943.13|2951.61|2943.91|2950.59|2942.89|27
1646149380000|2022-03-01 15:43:00|2950.86|2943.16|2947.87|2940.17|2950.86|2943.16|2947.7|2940|28
1646149390000|2022-03-01 15:43:10|2948.17|2940.47|2947.36|2939.66|2948.29|2940.59|2946.94|2939.24|26
1646149400000|2022-03-01 15:43:20|2947.38|2939.68|2945.44|2937.74|2947.88|2940.18|2945.05|2937.35|28
1646149410000|2022-03-01 15:43:30|2945.73|2938.03|2945.06|2937.36|2946.35|2938.65|2945.05|2937.35|28
1646149420000|2022-03-01 15:43:40|2944.91|2937.21|2945.77|2938.07|2945.84|2938.14|2944.91|2937.21|25
1646149430000|2022-03-01 15:43:50|2945.95|2938.25|2947.43|2939.73|2947.43|2939.73|2945.95|2938.25|24
1646149440000|2022-03-01 15:44:00|2947.52|2939.82|2946.27|2938.57|2948.3|2940.6|2946.27|2938.57|27
1646149450000|2022-03-01 15:44:10|2946.22|2938.52|2944.95|2937.25|2946.45|2938.75|2943.04|2935.34|28
1646149460000|2022-03-01 15:44:20|2944.9|2937.2|2945.03|2937.33|2945.86|2938.16|2944.86|2937.16|26
1646149470000|2022-03-01 15:44:30|2944.92|2937.22|2944.62|2936.92|2945.2|2937.5|2944.15|2936.45|28
1646149480000|2022-03-01 15:44:40|2944.67|2936.97|2942.91|2935.21|2944.67|2936.97|2942.5|2934.8|25
1646149490000|2022-03-01 15:44:50|2942.93|2935.23|2941.71|2934.01|2942.93|2935.23|2941.23|2933.53|27
1646149500000|2022-03-01 15:45:00|2941.39|2933.69|2936.62|2928.92|2942.04|2934.34|2936.61|2928.91|29
1646149510000|2022-03-01 15:45:10|2936.5|2928.8|2939.15|2931.45|2939.99|2932.29|2936.5|2928.8|27
1646149520000|2022-03-01 15:45:20|2939.13|2931.43|2936.73|2929.03|2939.13|2931.43|2936.09|2928.39|29
1646149530000|2022-03-01 15:45:30|2937.05|2929.35|2936.05|2928.35|2937.27|2929.57|2935.76|2928.06|26
1646149540000|2022-03-01 15:45:40|2935.76|2928.06|2933.59|2925.89|2936.3|2928.6|2933.52|2925.82|27
1646149550000|2022-03-01 15:45:50|2933.56|2925.86|2935.5|2927.8|2935.51|2927.81|2933.56|2925.86|27
1646149560000|2022-03-01 15:46:00|2935.56|2927.86|2936.02|2928.32|2936.48|2928.78|2935.54|2927.84|29
1646149570000|2022-03-01 15:46:10|2935.58|2927.88|2932.48|2924.78|2935.73|2928.03|2932.39|2924.69|27
1646149580000|2022-03-01 15:46:20|2932.12|2924.42|2932.01|2924.31|2932.34|2924.64|2931.36|2923.66|28
1646149590000|2022-03-01 15:46:30|2932.09|2924.39|2930.92|2923.22|2933.36|2925.66|2930.55|2922.85|28
1646149600000|2022-03-01 15:46:40|2931.09|2923.39|2934.06|2926.36|2934.06|2926.36|2931.09|2923.39|27
1646149610000|2022-03-01 15:46:50|2934.17|2926.47|2933.86|2926.16|2934.5|2926.8|2932.39|2924.69|29
1646149620000|2022-03-01 15:47:00|2933.76|2926.06|2937.89|2930.19|2937.89|2930.19|2933.76|2926.06|28
1646149630000|2022-03-01 15:47:10|2938.83|2931.13|2938.4|2930.7|2939.32|2931.62|2938.15|2930.45|26
1646149640000|2022-03-01 15:47:20|2938.49|2930.79|2938.03|2930.33|2938.62|2930.92|2937.13|2929.43|28
1646149650000|2022-03-01 15:47:30|2938.29|2930.59|2939.55|2931.85|2939.55|2931.85|2937.44|2929.74|27
1646149660000|2022-03-01 15:47:40|2939.57|2931.87|2938.14|2930.44|2939.86|2932.16|2938.12|2930.42|26
1646149670000|2022-03-01 15:47:50|2938.01|2930.31|2935.33|2927.63|2938.01|2930.31|2935.02|2927.32|28
1646149680000|2022-03-01 15:48:00|2935.37|2927.67|2938.02|2930.32|2938.16|2930.46|2935.25|2927.55|28
1646149690000|2022-03-01 15:48:10|2937.97|2930.27|2938.61|2930.91|2938.79|2931.09|2937.76|2930.06|28
1646149700000|2022-03-01 15:48:20|2938.57|2930.87|2940.32|2932.62|2940.72|2933.02|2938.43|2930.73|26
1646149710000|2022-03-01 15:48:30|2940.48|2932.78|2941.22|2933.52|2941.22|2933.52|2940.1|2932.4|27
1646149720000|2022-03-01 15:48:40|2941.4|2933.7|2939.84|2932.14|2941.55|2933.85|2939.56|2931.86|29
1646149730000|2022-03-01 15:48:50|2939.66|2931.96|2940.08|2932.38|2940.35|2932.65|2939.28|2931.58|27
1646149740000|2022-03-01 15:49:00|2940|2932.3|2940.06|2932.36|2940.3|2932.6|2939.62|2931.92|28
1646149750000|2022-03-01 15:49:10|2940.03|2932.33|2941.52|2933.82|2943.03|2935.33|2940.03|2932.33|28
1646149760000|2022-03-01 15:49:20|2941.58|2933.88|2942.61|2934.91|2942.95|2935.25|2941.49|2933.79|27
1646149770000|2022-03-01 15:49:30|2942.75|2935.05|2943.37|2935.67|2944.12|2936.42|2942.75|2935.05|26
1646149780000|2022-03-01 15:49:40|2943.56|2935.86|2942.11|2934.41|2943.62|2935.92|2941.86|2934.16|28
1646149790000|2022-03-01 15:49:50|2942.1|2934.4|2941.75|2934.05|2942.32|2934.62|2941.18|2933.48|29
1646149800000|2022-03-01 15:50:00|2941.71|2934.01|2941.42|2933.72|2942.35|2934.65|2941.42|2933.72|27
1646149810000|2022-03-01 15:50:10|2941.5|2933.8|2943.77|2936.07|2944|2936.3|2941.5|2933.8|27
1646149820000|2022-03-01 15:50:20|2943.65|2935.95|2943.14|2935.44|2944|2936.3|2942.82|2935.12|26
1646149830000|2022-03-01 15:50:30|2943.09|2935.39|2940.49|2932.79|2943.25|2935.55|2940.39|2932.69|26
1646149840000|2022-03-01 15:50:40|2940.46|2932.76|2940.25|2932.55|2941.31|2933.61|2940.16|2932.46|28
1646149850000|2022-03-01 15:50:50|2940.42|2932.72|2943.46|2935.76|2943.94|2936.24|2940.39|2932.69|27
1646149860000|2022-03-01 15:51:00|2943.67|2935.97|2944.72|2937.02|2944.86|2937.16|2943.34|2935.64|28
1646149870000|2022-03-01 15:51:10|2944.79|2937.09|2945.34|2937.64|2945.54|2937.84|2944.56|2936.86|29
1646149880000|2022-03-01 15:51:20|2945.36|2937.66|2944.46|2936.76|2945.36|2937.66|2944.28|2936.58|27
1646149890000|2022-03-01 15:51:30|2944.34|2936.64|2944.41|2936.71|2944.83|2937.13|2943.7|2936|27
1646149900000|2022-03-01 15:51:40|2944.44|2936.74|2945.44|2937.74|2945.58|2937.88|2944.33|2936.63|25
1646149910000|2022-03-01 15:51:50|2945.64|2937.94|2945.28|2937.58|2945.71|2938.01|2944.92|2937.22|29
1646149920000|2022-03-01 15:52:00|2945.03|2937.33|2943.13|2935.43|2946.45|2938.75|2943.13|2935.43|25
1646149930000|2022-03-01 15:52:10|2943.08|2935.38|2942.87|2935.17|2944.71|2937.01|2941.45|2933.75|28
1646149940000|2022-03-01 15:52:20|2942.85|2935.15|2940.51|2932.81|2943.16|2935.46|2940.44|2932.74|28
1646149950000|2022-03-01 15:52:30|2940.63|2932.93|2940.61|2932.91|2940.8|2933.1|2939.29|2931.59|27
1646149960000|2022-03-01 15:52:40|2940.59|2932.89|2943.8|2936.1|2943.87|2936.17|2940.59|2932.89|28
1646149970000|2022-03-01 15:52:50|2943.54|2935.84|2943.57|2935.87|2943.92|2936.22|2943.11|2935.41|27
1646149980000|2022-03-01 15:53:00|2943.56|2935.86|2946.1|2938.4|2946.46|2938.76|2943.45|2935.75|29
1646149990000|2022-03-01 15:53:10|2946.23|2938.53|2946.06|2938.36|2946.26|2938.56|2945.57|2937.87|27
1646150000000|2022-03-01 15:53:20|2946.18|2938.48|2945.52|2937.82|2947.51|2939.81|2945.52|2937.82|28
1646150010000|2022-03-01 15:53:30|2945.48|2937.78|2947.3|2939.6|2947.3|2939.6|2945.32|2937.62|27
1646150020000|2022-03-01 15:53:40|2947.26|2939.56|2948.45|2940.75|2948.58|2940.88|2946.56|2938.86|24
1646150030000|2022-03-01 15:53:50|2949.1|2941.4|2950.01|2942.31|2950.83|2943.13|2949.1|2941.4|29
1646150040000|2022-03-01 15:54:00|2950.05|2942.35|2951.98|2944.28|2953.16|2945.46|2950.05|2942.35|29
1646150050000|2022-03-01 15:54:10|2952.15|2944.45|2953.41|2945.71|2954.22|2946.52|2952.15|2944.45|27
1646150060000|2022-03-01 15:54:20|2953.76|2946.06|2954.17|2946.47|2954.5|2946.8|2953.57|2945.87|26
1646150070000|2022-03-01 15:54:30|2954.32|2946.62|2954.29|2946.59|2954.67|2946.97|2953.65|2945.95|29
1646150080000|2022-03-01 15:54:40|2954.33|2946.63|2953.51|2945.81|2954.33|2946.63|2952.92|2945.22|28
1646150090000|2022-03-01 15:54:50|2953.49|2945.79|2953.64|2945.94|2953.75|2946.05|2953.24|2945.54|26
1646150100000|2022-03-01 15:55:00|2953.67|2945.97|2951.54|2943.84|2953.67|2945.97|2950.3|2942.6|28
1646150110000|2022-03-01 15:55:10|2950.23|2942.53|2948.15|2940.45|2950.29|2942.59|2948.15|2940.45|27
1646150120000|2022-03-01 15:55:20|2948.34|2940.64|2951.13|2943.43|2951.88|2944.18|2948.27|2940.57|27
1646150130000|2022-03-01 15:55:30|2951.06|2943.36|2952.42|2944.72|2952.43|2944.73|2951.05|2943.35|27
1646150140000|2022-03-01 15:55:40|2952.39|2944.69|2952.49|2944.79|2952.51|2944.81|2951.93|2944.23|28
1646150150000|2022-03-01 15:55:50|2952.32|2944.62|2952.64|2944.94|2952.96|2945.26|2952.3|2944.6|29
1646150160000|2022-03-01 15:56:00|2952.73|2945.03|2950.24|2942.54|2952.83|2945.13|2950.14|2942.44|27
1646150170000|2022-03-01 15:56:10|2950.28|2942.58|2949.54|2941.84|2950.37|2942.67|2949.34|2941.64|26
1646150180000|2022-03-01 15:56:20|2949.59|2941.89|2947.54|2939.84|2949.59|2941.89|2947.54|2939.84|27
1646150190000|2022-03-01 15:56:30|2947.53|2939.83|2949.1|2941.4|2949.11|2941.41|2947.53|2939.83|28
1646150200000|2022-03-01 15:56:40|2949.26|2941.56|2951.58|2943.88|2951.9|2944.2|2949.26|2941.56|27
1646150210000|2022-03-01 15:56:50|2951.38|2943.68|2951.23|2943.53|2951.85|2944.15|2950.87|2943.17|29
1646150220000|2022-03-01 15:57:00|2951.26|2943.56|2949.42|2941.72|2951.59|2943.89|2949.42|2941.72|28
1646150230000|2022-03-01 15:57:10|2949.46|2941.76|2949|2941.3|2949.46|2941.76|2948.45|2940.75|27
1646150240000|2022-03-01 15:57:20|2948.75|2941.05|2948.65|2940.95|2949.08|2941.38|2946.37|2938.67|27
1646150250000|2022-03-01 15:57:30|2948.79|2941.09|2949.4|2941.7|2950.41|2942.71|2948.79|2941.09|28
1646150260000|2022-03-01 15:57:40|2949.38|2941.68|2949.95|2942.25|2949.95|2942.25|2949.14|2941.44|27
1646150270000|2022-03-01 15:57:50|2949.7|2942|2950.32|2942.62|2950.53|2942.83|2949.7|2942|26
1646150280000|2022-03-01 15:58:00|2950.17|2942.47|2951.34|2943.64|2951.66|2943.96|2949.39|2941.69|26
1646150290000|2022-03-01 15:58:10|2951.54|2943.84|2951.75|2944.05|2952.49|2944.79|2951.54|2943.84|22
1646150300000|2022-03-01 15:58:20|2951.77|2944.07|2952.21|2944.51|2952.78|2945.08|2951.2|2943.5|24
1646150310000|2022-03-01 15:58:30|2952.31|2944.61|2954.26|2946.56|2954.61|2946.91|2952.31|2944.61|27
1646150320000|2022-03-01 15:58:40|2954.35|2946.65|2956.19|2948.49|2956.36|2948.66|2953.12|2945.42|26
1646150330000|2022-03-01 15:58:50|2956.74|2949.04|2956.22|2948.52|2957.68|2949.98|2956.22|2948.52|27
1646150340000|2022-03-01 15:59:00|2956.11|2948.41|2955.82|2948.12|2956.18|2948.48|2955.08|2947.38|27
1646150350000|2022-03-01 15:59:10|2955.81|2948.11|2954.46|2946.76|2956.07|2948.37|2954.24|2946.54|25
1646150360000|2022-03-01 15:59:20|2954.45|2946.75|2955.27|2947.57|2955.43|2947.73|2954.45|2946.75|28
1646150370000|2022-03-01 15:59:30|2955.26|2947.56|2955.75|2948.05|2956|2948.3|2955.26|2947.56|26
1646150380000|2022-03-01 15:59:40|2955.98|2948.28|2954.4|2946.7|2956.1|2948.4|2953.73|2946.03|26
1646150390000|2022-03-01 15:59:50|2954.24|2946.54|2954.21|2946.51|2955.4|2947.7|2954.21|2946.51|28
1646150400000|2022-03-01 16:00:00|2954.07|2946.37|2954.55|2946.85|2954.59|2946.89|2953.71|2946.01|25
1646150410000|2022-03-01 16:00:10|2954.64|2946.94|2956.06|2948.36|2956.12|2948.42|2954.24|2946.54|28
1646150420000|2022-03-01 16:00:20|2955.82|2948.12|2954.01|2946.31|2956.3|2948.6|2954.01|2946.31|27
1646150430000|2022-03-01 16:00:30|2954.25|2946.55|2952.35|2944.65|2954.25|2946.55|2952.25|2944.55|29
1646150440000|2022-03-01 16:00:40|2952.4|2944.7|2953.03|2945.33|2953.23|2945.53|2951.65|2943.95|27
1646150450000|2022-03-01 16:00:50|2953.16|2945.46|2954|2946.3|2954|2946.3|2952.86|2945.16|26
1646150460000|2022-03-01 16:01:00|2953.96|2946.26|2951.8|2944.1|2953.96|2946.26|2951.8|2944.1|29
1646150470000|2022-03-01 16:01:10|2951.61|2943.91|2951.01|2943.31|2951.95|2944.25|2951.01|2943.31|27
1646150480000|2022-03-01 16:01:20|2950.94|2943.24|2947.18|2939.48|2951.56|2943.86|2947.18|2939.48|28
1646150490000|2022-03-01 16:01:30|2947.29|2939.59|2946.37|2938.67|2947.31|2939.61|2946.31|2938.61|27
1646150500000|2022-03-01 16:01:40|2946.33|2938.63|2948.98|2941.28|2948.98|2941.28|2946.04|2938.34|28
1646150510000|2022-03-01 16:01:50|2949.03|2941.33|2949.48|2941.78|2950.84|2943.14|2948.88|2941.18|28
1646150520000|2022-03-01 16:02:00|2949.14|2941.44|2947.67|2939.97|2949.56|2941.86|2947.63|2939.93|28
1646150530000|2022-03-01 16:02:10|2947.6|2939.9|2951.21|2943.51|2951.21|2943.51|2947.27|2939.57|28
1646150540000|2022-03-01 16:02:20|2950.87|2943.17|2950.14|2942.44|2952.44|2944.74|2949.58|2941.88|28
1646150550000|2022-03-01 16:02:30|2949.96|2942.26|2948.15|2940.45|2950.24|2942.54|2948.15|2940.45|28
1646150560000|2022-03-01 16:02:40|2948.01|2940.31|2948.01|2940.31|2948.33|2940.63|2947.39|2939.69|29
1646150570000|2022-03-01 16:02:50|2948.21|2940.51|2951.04|2943.34|2951.68|2943.98|2948.21|2940.51|28
1646150580000|2022-03-01 16:03:00|2951.14|2943.44|2953.85|2946.15|2955.06|2947.36|2950.81|2943.11|29
1646150590000|2022-03-01 16:03:10|2953.61|2945.91|2954.41|2946.71|2954.63|2946.93|2953.57|2945.87|28
1646150600000|2022-03-01 16:03:20|2953.84|2946.14|2953.06|2945.36|2954.29|2946.59|2952.62|2944.92|27
1646150610000|2022-03-01 16:03:30|2953.09|2945.39|2953.69|2945.99|2954.73|2947.03|2952.9|2945.2|27
1646150620000|2022-03-01 16:03:40|2953.55|2945.85|2953.57|2945.87|2954.08|2946.38|2952.92|2945.22|28
1646150630000|2022-03-01 16:03:50|2953.68|2945.98|2954.82|2947.12|2955.68|2947.98|2953.6|2945.9|28
1646150640000|2022-03-01 16:04:00|2954.81|2947.11|2955.15|2947.45|2956.27|2948.57|2954.75|2947.05|25
1646150650000|2022-03-01 16:04:10|2955.26|2947.56|2954.83|2947.13|2956.24|2948.54|2954.79|2947.09|28
1646150660000|2022-03-01 16:04:20|2954.78|2947.08|2952.38|2944.68|2954.78|2947.08|2952.13|2944.43|27
1646150670000|2022-03-01 16:04:30|2952.53|2944.83|2952.13|2944.43|2952.9|2945.2|2951.45|2943.75|26
1646150680000|2022-03-01 16:04:40|2952.29|2944.59|2951.68|2943.98|2952.29|2944.59|2951.48|2943.78|23
1646150690000|2022-03-01 16:04:50|2951.47|2943.77|2949.17|2941.47|2951.47|2943.77|2949.17|2941.47|26
1646150700000|2022-03-01 16:05:00|2948.81|2941.11|2949.13|2941.43|2949.73|2942.03|2948.46|2940.76|28
1646150710000|2022-03-01 16:05:10|2949.04|2941.34|2950.33|2942.63|2951.11|2943.41|2948.97|2941.27|26
1646150720000|2022-03-01 16:05:20|2950.77|2943.07|2949.56|2941.86|2951.6|2943.9|2949.56|2941.86|28
1646150730000|2022-03-01 16:05:30|2949.05|2941.35|2946.77|2939.07|2949.75|2942.05|2946.77|2939.07|27
1646150740000|2022-03-01 16:05:40|2946.34|2938.64|2945.1|2937.4|2946.57|2938.87|2945.1|2937.4|26
1646150750000|2022-03-01 16:05:50|2945.21|2937.51|2942.79|2935.09|2945.21|2937.51|2941.64|2933.94|28
1646150760000|2022-03-01 16:06:00|2942.8|2935.1|2940.68|2932.98|2942.8|2935.1|2940.43|2932.73|29
1646150770000|2022-03-01 16:06:10|2940.7|2933|2938.88|2931.18|2940.8|2933.1|2938.75|2931.05|28
1646150780000|2022-03-01 16:06:20|2938.87|2931.17|2939.74|2932.04|2939.74|2932.04|2938.52|2930.82|28
1646150790000|2022-03-01 16:06:30|2939.97|2932.27|2938.44|2930.74|2939.97|2932.27|2938.37|2930.67|27
1646150800000|2022-03-01 16:06:40|2938.42|2930.72|2938.72|2931.02|2939.04|2931.34|2938.42|2930.72|25
1646150810000|2022-03-01 16:06:50|2938.69|2930.99|2939.75|2932.05|2940.04|2932.34|2938.69|2930.99|29
1646150820000|2022-03-01 16:07:00|2939.42|2931.72|2939.33|2931.63|2939.42|2931.72|2937.64|2929.94|29
1646150830000|2022-03-01 16:07:10|2939.34|2931.64|2942.38|2934.68|2942.7|2935|2939.34|2931.64|28
1646150840000|2022-03-01 16:07:20|2942.34|2934.64|2943.64|2935.94|2943.76|2936.06|2942.34|2934.64|27
1646150850000|2022-03-01 16:07:30|2943.67|2935.97|2942.99|2935.29|2944.44|2936.74|2942.99|2935.29|27
1646150860000|2022-03-01 16:07:40|2942.4|2934.7|2940.12|2932.42|2942.4|2934.7|2939.66|2931.96|27
1646150870000|2022-03-01 16:07:50|2940.08|2932.38|2939.43|2931.73|2940.18|2932.48|2938.53|2930.83|25
1646150880000|2022-03-01 16:08:00|2939.39|2931.69|2940.72|2933.02|2941.03|2933.33|2939.34|2931.64|28
1646150890000|2022-03-01 16:08:10|2941.06|2933.36|2940.19|2932.49|2941.08|2933.38|2940.19|2932.49|28
1646150900000|2022-03-01 16:08:20|2940.2|2932.5|2940.18|2932.48|2940.91|2933.21|2938.7|2931|29
1646150910000|2022-03-01 16:08:30|2940.14|2932.44|2941.11|2933.41|2941.15|2933.45|2939.79|2932.09|27
1646150920000|2022-03-01 16:08:40|2940.74|2933.04|2942.04|2934.34|2942.7|2935|2940.61|2932.91|29
1646150930000|2022-03-01 16:08:50|2942.12|2934.42|2943.07|2935.37|2943.07|2935.37|2942.09|2934.39|26
1646150940000|2022-03-01 16:09:00|2943.28|2935.58|2943.63|2935.93|2943.91|2936.21|2942.92|2935.22|28
1646150950000|2022-03-01 16:09:10|2943.7|2936|2941.84|2934.14|2943.82|2936.12|2941.22|2933.52|27
1646150960000|2022-03-01 16:09:20|2941.65|2933.95|2940.08|2932.38|2941.65|2933.95|2939.88|2932.18|27
1646150970000|2022-03-01 16:09:30|2940.24|2932.54|2938.75|2931.05|2940.5|2932.8|2938.08|2930.38|26
1646150980000|2022-03-01 16:09:40|2938.73|2931.03|2938.43|2930.73|2939.23|2931.53|2938.3|2930.6|23
1646150990000|2022-03-01 16:09:50|2938.44|2930.74|2936.23|2928.53|2939.11|2931.41|2936.05|2928.35|28
1646151000000|2022-03-01 16:10:00|2936.67|2928.97|2935.86|2928.16|2938.11|2930.41|2935.23|2927.53|27
1646151010000|2022-03-01 16:10:10|2936.07|2928.37|2939.72|2932.02|2939.72|2932.02|2935.94|2928.24|26
1646151020000|2022-03-01 16:10:20|2939.84|2932.14|2942.96|2935.26|2942.96|2935.26|2939.69|2931.99|26
1646151030000|2022-03-01 16:10:30|2942.98|2935.28|2944.2|2936.5|2944.61|2936.91|2942.74|2935.04|27
1646151040000|2022-03-01 16:10:40|2944.15|2936.45|2941.14|2933.44|2944.15|2936.45|2941.12|2933.42|29
1646151050000|2022-03-01 16:10:50|2941.26|2933.56|2941.34|2933.64|2941.52|2933.82|2940.67|2932.97|28
1646151060000|2022-03-01 16:11:00|2941.36|2933.66|2941.54|2933.84|2941.75|2934.05|2941.08|2933.38|29
1646151070000|2022-03-01 16:11:10|2941.39|2933.69|2942.53|2934.83|2942.53|2934.83|2941.37|2933.67|26
1646151080000|2022-03-01 16:11:20|2942.52|2934.82|2943.73|2936.03|2943.73|2936.03|2942.49|2934.79|29
1646151090000|2022-03-01 16:11:30|2943.62|2935.92|2944.1|2936.4|2944.16|2936.46|2943.02|2935.32|26
1646151100000|2022-03-01 16:11:40|2944.15|2936.45|2945.06|2937.36|2945.23|2937.53|2943.8|2936.1|26
1646151110000|2022-03-01 16:11:50|2945|2937.3|2943.67|2935.97|2945.44|2937.74|2943.67|2935.97|28
1646151120000|2022-03-01 16:12:00|2943.54|2935.84|2942.68|2934.98|2943.54|2935.84|2941.95|2934.25|28
1646151130000|2022-03-01 16:12:10|2943|2935.3|2943.43|2935.73|2943.6|2935.9|2942.71|2935.01|22
1646151140000|2022-03-01 16:12:20|2943.5|2935.8|2943.84|2936.14|2944.34|2936.64|2943.5|2935.8|28
1646151150000|2022-03-01 16:12:30|2943.98|2936.28|2944.26|2936.56|2944.27|2936.57|2943.37|2935.67|26
1646151160000|2022-03-01 16:12:40|2944.13|2936.43|2943.78|2936.08|2944.23|2936.53|2943.6|2935.9|23
1646151170000|2022-03-01 16:12:50|2943.79|2936.09|2945.11|2937.41|2945.19|2937.49|2943.79|2936.09|21
1646151180000|2022-03-01 16:13:00|2945.12|2937.42|2944.66|2936.96|2946.18|2938.48|2944.34|2936.64|29
1646151190000|2022-03-01 16:13:10|2944.65|2936.95|2945.71|2938.01|2946.44|2938.74|2944.45|2936.75|28
1646151200000|2022-03-01 16:13:20|2945.64|2937.94|2947.29|2939.59|2947.39|2939.69|2945.39|2937.69|26
1646151210000|2022-03-01 16:13:30|2947.33|2939.63|2944.58|2936.88|2947.45|2939.75|2943.32|2935.62|29
1646151220000|2022-03-01 16:13:40|2944.57|2936.87|2944.29|2936.59|2944.57|2936.87|2942.88|2935.18|27
1646151230000|2022-03-01 16:13:50|2944.21|2936.51|2943.6|2935.9|2945.02|2937.32|2943.6|2935.9|28
1646151240000|2022-03-01 16:14:00|2943.84|2936.14|2945.18|2937.48|2945.44|2937.74|2943.72|2936.02|27
1646151250000|2022-03-01 16:14:10|2945.17|2937.47|2947.33|2939.63|2947.33|2939.63|2945.17|2937.47|25
1646151260000|2022-03-01 16:14:20|2947.38|2939.68|2947.7|2940|2949.3|2941.6|2947.38|2939.68|25
1646151270000|2022-03-01 16:14:30|2947.77|2940.07|2948.41|2940.71|2948.41|2940.71|2947.16|2939.46|25
1646151280000|2022-03-01 16:14:40|2948.15|2940.45|2950.9|2943.2|2950.9|2943.2|2947.97|2940.27|27
1646151290000|2022-03-01 16:14:50|2950.76|2943.06|2951.86|2944.16|2951.86|2944.16|2950.35|2942.65|27
1646151300000|2022-03-01 16:15:00|2951.97|2944.27|2953.78|2946.08|2954.07|2946.37|2951.97|2944.27|27
1646151310000|2022-03-01 16:15:10|2953.71|2946.01|2954.83|2947.13|2954.89|2947.19|2953.68|2945.98|25
1646151320000|2022-03-01 16:15:20|2954.86|2947.16|2955.62|2947.92|2955.75|2948.05|2954.64|2946.94|21
1646151330000|2022-03-01 16:15:30|2955.61|2947.91|2954.97|2947.27|2955.65|2947.95|2954.88|2947.18|27
1646151340000|2022-03-01 16:15:40|2955.01|2947.31|2956.16|2948.46|2956.16|2948.46|2954.67|2946.97|26
1646151350000|2022-03-01 16:15:50|2956.14|2948.44|2957.36|2949.66|2957.79|2950.09|2955.81|2948.11|29
1646151360000|2022-03-01 16:16:00|2957.42|2949.72|2956.73|2949.03|2957.52|2949.82|2956.19|2948.49|28
1646151370000|2022-03-01 16:16:10|2956.78|2949.08|2954.06|2946.36|2956.78|2949.08|2954.03|2946.33|28
1646151380000|2022-03-01 16:16:20|2953.77|2946.07|2955.13|2947.43|2955.75|2948.05|2953.66|2945.96|28
1646151390000|2022-03-01 16:16:30|2955.21|2947.51|2956.4|2948.7|2956.88|2949.18|2955.03|2947.33|29
1646151400000|2022-03-01 16:16:40|2956.47|2948.77|2956.47|2948.77|2956.92|2949.22|2956.03|2948.33|28
1646151410000|2022-03-01 16:16:50|2956.69|2948.99|2956.04|2948.34|2956.7|2949|2955.44|2947.74|28
1646151420000|2022-03-01 16:17:00|2955.44|2947.74|2956.01|2948.31|2956.27|2948.57|2955.44|2947.74|26
1646151430000|2022-03-01 16:17:10|2956.05|2948.35|2955.99|2948.29|2956.32|2948.62|2955.78|2948.08|25
1646151440000|2022-03-01 16:17:20|2956.05|2948.35|2955.92|2948.22|2956.12|2948.42|2955.75|2948.05|25
1646151450000|2022-03-01 16:17:30|2955.91|2948.21|2954.43|2946.73|2956.08|2948.38|2954.21|2946.51|28
1646151460000|2022-03-01 16:17:40|2954.48|2946.78|2955.71|2948.01|2955.77|2948.07|2954.48|2946.78|27
1646151470000|2022-03-01 16:17:50|2955.7|2948|2956.2|2948.5|2956.21|2948.51|2955.65|2947.95|24
1646151480000|2022-03-01 16:18:00|2956.19|2948.49|2957.17|2949.47|2957.43|2949.73|2956.13|2948.43|24
1646151490000|2022-03-01 16:18:10|2957.1|2949.4|2959.49|2951.79|2960.86|2953.16|2957.1|2949.4|27
1646151500000|2022-03-01 16:18:20|2959.23|2951.53|2963.57|2955.87|2963.57|2955.87|2959.23|2951.53|27
1646151510000|2022-03-01 16:18:30|2963.11|2955.41|2968.79|2961.09|2971.55|2963.85|2963.11|2955.41|28
1646151520000|2022-03-01 16:18:40|2968.55|2960.85|2968.72|2961.02|2969.4|2961.7|2967.24|2959.54|28
1646151530000|2022-03-01 16:18:50|2968.85|2961.15|2967.2|2959.5|2969.66|2961.96|2967.09|2959.39|29
1646151540000|2022-03-01 16:19:00|2967.15|2959.45|2968.65|2960.95|2968.65|2960.95|2966.31|2958.61|28
1646151550000|2022-03-01 16:19:10|2968.47|2960.77|2968.96|2961.26|2968.96|2961.26|2966.81|2959.11|26
1646151560000|2022-03-01 16:19:20|2969.13|2961.43|2968.17|2960.47|2970.77|2963.07|2967.81|2960.11|27
1646151570000|2022-03-01 16:19:30|2968.21|2960.51|2966.71|2959.01|2968.21|2960.51|2966.52|2958.82|27
1646151580000|2022-03-01 16:19:40|2966.23|2958.53|2965.46|2957.76|2966.73|2959.03|2964.91|2957.21|26
1646151590000|2022-03-01 16:19:50|2965.2|2957.5|2966.44|2958.74|2967|2959.3|2965.2|2957.5|27
1646151600000|2022-03-01 16:20:00|2967|2959.3|2965.22|2957.52|2967.13|2959.43|2965.17|2957.47|26
1646151610000|2022-03-01 16:20:10|2965.23|2957.53|2965.55|2957.85|2965.71|2958.01|2964.52|2956.82|28
1646151620000|2022-03-01 16:20:20|2965.65|2957.95|2965.67|2957.97|2966.71|2959.01|2964.7|2957|28
1646151630000|2022-03-01 16:20:30|2965.68|2957.98|2965.04|2957.34|2965.68|2957.98|2964.19|2956.49|27
1646151640000|2022-03-01 16:20:40|2965.71|2958.01|2969.02|2961.32|2969.02|2961.32|2965.47|2957.77|27
1646151650000|2022-03-01 16:20:50|2968.96|2961.26|2968.58|2960.88|2969.5|2961.8|2968.35|2960.65|27
1646151660000|2022-03-01 16:21:00|2968.42|2960.72|2965.04|2957.34|2968.42|2960.72|2965.04|2957.34|28
1646151670000|2022-03-01 16:21:10|2964.89|2957.19|2964.6|2956.9|2965.43|2957.73|2964.3|2956.6|28
1646151680000|2022-03-01 16:21:20|2964.58|2956.88|2964.72|2957.02|2965.27|2957.57|2964.58|2956.88|27
1646151690000|2022-03-01 16:21:30|2964.66|2956.96|2963.62|2955.92|2964.67|2956.97|2963.34|2955.64|27
1646151700000|2022-03-01 16:21:40|2963.59|2955.89|2962.76|2955.06|2963.8|2956.1|2962.42|2954.72|27
1646151710000|2022-03-01 16:21:50|2962.72|2955.02|2960.18|2952.48|2962.79|2955.09|2960.18|2952.48|27
1646151720000|2022-03-01 16:22:00|2960.42|2952.72|2962.11|2954.41|2962.21|2954.51|2960.35|2952.65|28
1646151730000|2022-03-01 16:22:10|2962.33|2954.63|2961.83|2954.13|2962.84|2955.14|2961.4|2953.7|29
1646151740000|2022-03-01 16:22:20|2961.69|2953.99|2962.12|2954.42|2962.35|2954.65|2961.66|2953.96|28
1646151750000|2022-03-01 16:22:30|2962.04|2954.34|2962.25|2954.55|2963.01|2955.31|2962.04|2954.34|25
1646151760000|2022-03-01 16:22:40|2962.24|2954.54|2961.99|2954.29|2962.41|2954.71|2961.79|2954.09|28
1646151770000|2022-03-01 16:22:50|2961.98|2954.28|2962.27|2954.57|2962.57|2954.87|2960.92|2953.22|27
1646151780000|2022-03-01 16:23:00|2962.26|2954.56|2965.66|2957.96|2965.66|2957.96|2962.25|2954.55|28
1646151790000|2022-03-01 16:23:10|2965.6|2957.9|2968.37|2960.67|2969.56|2961.86|2965.6|2957.9|29
1646151800000|2022-03-01 16:23:20|2968.18|2960.48|2965.23|2957.53|2968.5|2960.8|2964.64|2956.94|27
1646151810000|2022-03-01 16:23:30|2965.29|2957.59|2963.84|2956.14|2965.69|2957.99|2963.47|2955.77|29
1646151820000|2022-03-01 16:23:40|2963.87|2956.17|2966.19|2958.49|2966.24|2958.54|2963.87|2956.17|25
1646151830000|2022-03-01 16:23:50|2966.11|2958.41|2966.13|2958.43|2966.83|2959.13|2965.7|2958|26
1646151840000|2022-03-01 16:24:00|2966.1|2958.4|2966.3|2958.6|2966.63|2958.93|2965.92|2958.22|24
1646151850000|2022-03-01 16:24:10|2966.28|2958.58|2967|2959.3|2967.08|2959.38|2966.23|2958.53|22
1646151860000|2022-03-01 16:24:20|2967.02|2959.32|2965.2|2957.5|2967.36|2959.66|2965.2|2957.5|26
1646151870000|2022-03-01 16:24:30|2965.17|2957.47|2965.14|2957.44|2965.6|2957.9|2964.58|2956.88|25
1646151880000|2022-03-01 16:24:40|2965.47|2957.77|2965.61|2957.91|2965.79|2958.09|2965.06|2957.36|27
1646151890000|2022-03-01 16:24:50|2965.58|2957.88|2965.8|2958.1|2965.9|2958.2|2965.1|2957.4|29
1646151900000|2022-03-01 16:25:00|2965.86|2958.16|2964.52|2956.82|2965.91|2958.21|2964.48|2956.78|28
1646151910000|2022-03-01 16:25:10|2964.68|2956.98|2965.67|2957.97|2965.67|2957.97|2964.56|2956.86|28
1646151920000|2022-03-01 16:25:20|2965.68|2957.98|2965.3|2957.6|2966.08|2958.38|2965.14|2957.44|25
1646151930000|2022-03-01 16:25:30|2964.99|2957.29|2965.89|2958.19|2966|2958.3|2964.99|2957.29|26
1646151940000|2022-03-01 16:25:40|2965.87|2958.17|2965.65|2957.95|2966.04|2958.34|2965.59|2957.89|28
1646151950000|2022-03-01 16:25:50|2965.4|2957.7|2965.38|2957.68|2965.45|2957.75|2964.86|2957.16|24
1646151960000|2022-03-01 16:26:00|2965.34|2957.64|2963.97|2956.27|2965.34|2957.64|2963.14|2955.44|28
1646151970000|2022-03-01 16:26:10|2963.95|2956.25|2962.15|2954.45|2964.08|2956.38|2962.15|2954.45|25
1646151980000|2022-03-01 16:26:20|2962.08|2954.38|2961.77|2954.07|2962.25|2954.55|2961.46|2953.76|27
1646151990000|2022-03-01 16:26:30|2962.03|2954.33|2964.18|2956.48|2964.39|2956.69|2962.02|2954.32|28
1646152000000|2022-03-01 16:26:40|2964.25|2956.55|2963.94|2956.24|2964.25|2956.55|2962.63|2954.93|28
1646152010000|2022-03-01 16:26:50|2963.93|2956.23|2963.95|2956.25|2964.29|2956.59|2963.82|2956.12|25
1646152020000|2022-03-01 16:27:00|2963.77|2956.07|2962.56|2954.86|2963.84|2956.14|2962.16|2954.46|27
1646152030000|2022-03-01 16:27:10|2962.6|2954.9|2962.34|2954.64|2962.7|2955|2962.31|2954.61|28
1646152040000|2022-03-01 16:27:20|2962.39|2954.69|2960.44|2952.74|2962.39|2954.69|2960.39|2952.69|26
1646152050000|2022-03-01 16:27:30|2960.4|2952.7|2962.4|2954.7|2963|2955.3|2960.39|2952.69|27
1646152060000|2022-03-01 16:27:40|2962.47|2954.77|2963.98|2956.28|2963.98|2956.28|2962.45|2954.75|26
1646152070000|2022-03-01 16:27:50|2963.78|2956.08|2963.71|2956.01|2964.23|2956.53|2963.28|2955.58|25
1646152080000|2022-03-01 16:28:00|2963.72|2956.02|2961.66|2953.96|2963.73|2956.03|2961.45|2953.75|25
1646152090000|2022-03-01 16:28:10|2961.67|2953.97|2961.21|2953.51|2961.7|2954|2961.06|2953.36|22
1646152100000|2022-03-01 16:28:20|2961.17|2953.47|2956.92|2949.22|2961.17|2953.47|2956.92|2949.22|21
1646152110000|2022-03-01 16:28:30|2957.02|2949.32|2954.02|2946.32|2957.02|2949.32|2953.91|2946.21|28
1646152120000|2022-03-01 16:28:40|2953.87|2946.17|2954.05|2946.35|2954.39|2946.69|2953.87|2946.17|26
1646152130000|2022-03-01 16:28:50|2954.04|2946.34|2954.34|2946.64|2954.56|2946.86|2954.01|2946.31|22
1646152140000|2022-03-01 16:29:00|2954.45|2946.75|2951.91|2944.21|2954.74|2947.04|2951.89|2944.19|27
1646152150000|2022-03-01 16:29:10|2951.78|2944.08|2951.27|2943.57|2951.98|2944.28|2950.28|2942.58|27
1646152160000|2022-03-01 16:29:20|2951.31|2943.61|2951.18|2943.48|2951.6|2943.9|2950.57|2942.87|27
1646152170000|2022-03-01 16:29:30|2950.83|2943.13|2949.22|2941.52|2950.83|2943.13|2949.07|2941.37|27
1646152180000|2022-03-01 16:29:40|2948.76|2941.06|2948.75|2941.05|2949.58|2941.88|2947.84|2940.14|28
1646152190000|2022-03-01 16:29:50|2948.73|2941.03|2948.57|2940.87|2948.73|2941.03|2947.29|2939.59|27
1646152200000|2022-03-01 16:30:00|2949.03|2941.33|2943.61|2935.91|2949.03|2941.33|2943.61|2935.91|26
1646152210000|2022-03-01 16:30:10|2943.09|2935.39|2945.05|2937.35|2945.05|2937.35|2940.54|2932.84|28
1646152220000|2022-03-01 16:30:20|2945.09|2937.39|2945.35|2937.65|2947.26|2939.56|2944.74|2937.04|29
1646152230000|2022-03-01 16:30:30|2945.83|2938.13|2943.93|2936.23|2945.83|2938.13|2943.51|2935.81|27
1646152240000|2022-03-01 16:30:40|2943.95|2936.25|2946.09|2938.39|2946.09|2938.39|2943.95|2936.25|29
1646152250000|2022-03-01 16:30:50|2945.84|2938.14|2943.81|2936.11|2945.84|2938.14|2943.81|2936.11|25
1646152260000|2022-03-01 16:31:00|2943.86|2936.16|2944.79|2937.09|2945.43|2937.73|2943.62|2935.92|27
1646152270000|2022-03-01 16:31:10|2945|2937.3|2945.45|2937.75|2945.78|2938.08|2944.48|2936.78|28
1646152280000|2022-03-01 16:31:20|2945.37|2937.67|2943.85|2936.15|2946.03|2938.33|2943.85|2936.15|27
1646152290000|2022-03-01 16:31:30|2943.55|2935.85|2941.24|2933.54|2943.55|2935.85|2940.95|2933.25|29
1646152300000|2022-03-01 16:31:40|2941.25|2933.55|2937.87|2930.17|2941.25|2933.55|2937.09|2929.39|28
1646152310000|2022-03-01 16:31:50|2937.81|2930.11|2934.38|2926.68|2937.81|2930.11|2933.5|2925.8|29
1646152320000|2022-03-01 16:32:00|2934.62|2926.92|2934.06|2926.36|2934.65|2926.95|2933.21|2925.51|27
1646152330000|2022-03-01 16:32:10|2933.75|2926.05|2931.56|2923.86|2933.75|2926.05|2931.15|2923.45|27
1646152340000|2022-03-01 16:32:20|2931.54|2923.84|2928.17|2920.47|2931.81|2924.11|2927.12|2919.42|28
1646152350000|2022-03-01 16:32:30|2928.26|2920.56|2929.93|2922.23|2930.4|2922.7|2928.06|2920.36|29
1646152360000|2022-03-01 16:32:40|2930.04|2922.34|2926.9|2919.2|2930.04|2922.34|2926.32|2918.62|27
1646152370000|2022-03-01 16:32:50|2927.1|2919.4|2928.69|2920.99|2928.69|2920.99|2926.83|2919.13|28
1646152380000|2022-03-01 16:33:00|2928.61|2920.91|2931.19|2923.49|2932.1|2924.4|2928.29|2920.59|26
1646152390000|2022-03-01 16:33:10|2931.55|2923.85|2928.1|2920.4|2932.01|2924.31|2928.1|2920.4|28
1646152400000|2022-03-01 16:33:20|2927.8|2920.1|2923.47|2915.77|2927.8|2920.1|2923.47|2915.77|28
1646152410000|2022-03-01 16:33:30|2923.46|2915.76|2918.61|2910.91|2924.57|2916.87|2918.61|2910.91|27
1646152420000|2022-03-01 16:33:40|2918.31|2910.61|2919.88|2912.18|2920.92|2913.22|2917.86|2910.16|29
1646152430000|2022-03-01 16:33:50|2919.79|2912.09|2921.25|2913.55|2921.25|2913.55|2919.63|2911.93|28
1646152440000|2022-03-01 16:34:00|2922.2|2914.5|2923.97|2916.27|2924.65|2916.95|2922.19|2914.49|29
1646152450000|2022-03-01 16:34:10|2923.89|2916.19|2921.58|2913.88|2923.89|2916.19|2921.58|2913.88|25
1646152460000|2022-03-01 16:34:20|2921.69|2913.99|2919.57|2911.87|2921.69|2913.99|2919.24|2911.54|29
1646152470000|2022-03-01 16:34:30|2919.63|2911.93|2921.17|2913.47|2921.28|2913.58|2919.29|2911.59|27
1646152480000|2022-03-01 16:34:40|2921.01|2913.31|2920.38|2912.68|2921.51|2913.81|2920.38|2912.68|28
1646152490000|2022-03-01 16:34:50|2920.73|2913.03|2922.63|2914.93|2923.09|2915.39|2920.73|2913.03|28
1646152500000|2022-03-01 16:35:00|2922.58|2914.88|2919.93|2912.23|2923.38|2915.68|2919.75|2912.05|29
1646152510000|2022-03-01 16:35:10|2919.44|2911.74|2918.37|2910.67|2919.44|2911.74|2918.37|2910.67|27
1646152520000|2022-03-01 16:35:20|2918.47|2910.77|2918.42|2910.72|2919.08|2911.38|2918.16|2910.46|29
1646152530000|2022-03-01 16:35:30|2918.51|2910.81|2917.38|2909.68|2919.02|2911.32|2916.61|2908.91|26
1646152540000|2022-03-01 16:35:40|2917.31|2909.61|2920.83|2913.13|2921|2913.3|2917.31|2909.61|26
1646152550000|2022-03-01 16:35:50|2921.01|2913.31|2919.03|2911.33|2921.28|2913.58|2919.03|2911.33|27
1646152560000|2022-03-01 16:36:00|2918.89|2911.19|2919.85|2912.15|2920.15|2912.45|2918.71|2911.01|28
1646152570000|2022-03-01 16:36:10|2919.74|2912.04|2921.77|2914.07|2921.77|2914.07|2919.52|2911.82|24
1646152580000|2022-03-01 16:36:20|2922.75|2915.05|2923.56|2915.86|2923.56|2915.86|2921.97|2914.27|24
1646152590000|2022-03-01 16:36:30|2923.3|2915.6|2922.28|2914.58|2923.3|2915.6|2921.25|2913.55|25
1646152600000|2022-03-01 16:36:40|2922.35|2914.65|2922.59|2914.89|2923.22|2915.52|2921.59|2913.89|28
1646152610000|2022-03-01 16:36:50|2922.5|2914.8|2924.26|2916.56|2924.92|2917.22|2922.41|2914.71|27
1646152620000|2022-03-01 16:37:00|2924.24|2916.54|2925.57|2917.87|2925.63|2917.93|2924.01|2916.31|29
1646152630000|2022-03-01 16:37:10|2925.72|2918.02|2926.31|2918.61|2926.38|2918.68|2925.61|2917.91|28
1646152640000|2022-03-01 16:37:20|2926.3|2918.6|2927.26|2919.56|2927.54|2919.84|2926.01|2918.31|26
1646152650000|2022-03-01 16:37:30|2927.12|2919.42|2925.72|2918.02|2927.25|2919.55|2925.49|2917.79|29
1646152660000|2022-03-01 16:37:40|2925.76|2918.06|2926.31|2918.61|2927.02|2919.32|2925.41|2917.71|27
1646152670000|2022-03-01 16:37:50|2926.57|2918.87|2928.13|2920.43|2928.57|2920.87|2926.5|2918.8|29
1646152680000|2022-03-01 16:38:00|2928.14|2920.44|2930.96|2923.26|2930.96|2923.26|2927.97|2920.27|23
1646152690000|2022-03-01 16:38:10|2930.94|2923.24|2929.64|2921.94|2932|2924.3|2929.29|2921.59|29
1646152700000|2022-03-01 16:38:20|2929.49|2921.79|2929.09|2921.39|2929.93|2922.23|2928.37|2920.67|22
1646152710000|2022-03-01 16:38:30|2929.08|2921.38|2928.5|2920.8|2929.22|2921.52|2927.74|2920.04|25
1646152720000|2022-03-01 16:38:40|2928.49|2920.79|2928.9|2921.2|2928.95|2921.25|2928.33|2920.63|28
1646152730000|2022-03-01 16:38:50|2928.97|2921.27|2929.28|2921.58|2930.44|2922.74|2928.88|2921.18|28
1646152740000|2022-03-01 16:39:00|2929.24|2921.54|2930.21|2922.51|2930.75|2923.05|2929.17|2921.47|28
1646152750000|2022-03-01 16:39:10|2930.34|2922.64|2929.6|2921.9|2931.2|2923.5|2929.55|2921.85|26
1646152760000|2022-03-01 16:39:20|2930.14|2922.44|2930.41|2922.71|2930.92|2923.22|2929.37|2921.67|27
1646152770000|2022-03-01 16:39:30|2930.42|2922.72|2932.17|2924.47|2933|2925.3|2929.95|2922.25|28
1646152780000|2022-03-01 16:39:40|2932.13|2924.43|2930.44|2922.74|2932.14|2924.44|2930.29|2922.59|28
1646152790000|2022-03-01 16:39:50|2930.56|2922.86|2931.97|2924.27|2931.97|2924.27|2929.82|2922.12|28
1646152800000|2022-03-01 16:40:00|2931.62|2923.92|2931.08|2923.38|2931.78|2924.08|2930.46|2922.76|29
1646152810000|2022-03-01 16:40:10|2931.11|2923.41|2932.45|2924.75|2932.69|2924.99|2931.08|2923.38|26
1646152820000|2022-03-01 16:40:20|2932.65|2924.95|2935.77|2928.07|2935.77|2928.07|2932.65|2924.95|29
1646152830000|2022-03-01 16:40:30|2936.05|2928.35|2936.23|2928.53|2936.86|2929.16|2935.98|2928.28|25
1646152840000|2022-03-01 16:40:40|2936.57|2928.87|2935.32|2927.62|2936.78|2929.08|2935.32|2927.62|19
1646152850000|2022-03-01 16:40:50|2935.39|2927.69|2933.29|2925.59|2935.97|2928.27|2933.1|2925.4|25
1646152860000|2022-03-01 16:41:00|2933.36|2925.66|2933.97|2926.27|2934.04|2926.34|2933.32|2925.62|25
1646152870000|2022-03-01 16:41:10|2933.9|2926.2|2931.29|2923.59|2933.9|2926.2|2931.29|2923.59|22
1646152880000|2022-03-01 16:41:20|2931.26|2923.56|2929.89|2922.19|2931.27|2923.57|2929.68|2921.98|22
1646152890000|2022-03-01 16:41:30|2929.96|2922.26|2929.82|2922.12|2930.54|2922.84|2929.32|2921.62|27
1646152900000|2022-03-01 16:41:40|2929.83|2922.13|2928.64|2920.94|2929.84|2922.14|2927.92|2920.22|26
1646152910000|2022-03-01 16:41:50|2928.82|2921.12|2930.05|2922.35|2930.05|2922.35|2928.72|2921.02|28
1646152920000|2022-03-01 16:42:00|2930.4|2922.7|2930.18|2922.48|2931.03|2923.33|2930.18|2922.48|27
1646152930000|2022-03-01 16:42:10|2930.57|2922.87|2931.01|2923.31|2931.82|2924.12|2930.4|2922.7|27
1646152940000|2022-03-01 16:42:20|2931.07|2923.37|2931.36|2923.66|2931.91|2924.21|2931.03|2923.33|26
1646152950000|2022-03-01 16:42:30|2931.3|2923.6|2931.43|2923.73|2931.86|2924.16|2931.2|2923.5|25
1646152960000|2022-03-01 16:42:40|2931.54|2923.84|2931.86|2924.16|2931.89|2924.19|2930.89|2923.19|25
1646152970000|2022-03-01 16:42:50|2931.89|2924.19|2932.68|2924.98|2932.74|2925.04|2931.81|2924.11|27
1646152980000|2022-03-01 16:43:00|2932.39|2924.69|2930.41|2922.71|2932.39|2924.69|2929.98|2922.28|25
1646152990000|2022-03-01 16:43:10|2930.5|2922.8|2928.65|2920.95|2931.03|2923.33|2928.65|2920.95|28
1646153000000|2022-03-01 16:43:20|2928.64|2920.94|2929|2921.3|2929.66|2921.96|2928.28|2920.58|25
1646153010000|2022-03-01 16:43:30|2929.15|2921.45|2927.28|2919.58|2929.59|2921.89|2927.06|2919.36|29
1646153020000|2022-03-01 16:43:40|2927.45|2919.75|2928.09|2920.39|2928.56|2920.86|2927.24|2919.54|25
1646153030000|2022-03-01 16:43:50|2927.99|2920.29|2927.95|2920.25|2928.53|2920.83|2927.56|2919.86|27
1646153040000|2022-03-01 16:44:00|2927.72|2920.02|2929.04|2921.34|2929.04|2921.34|2927.56|2919.86|28
1646153050000|2022-03-01 16:44:10|2929.96|2922.26|2933.45|2925.75|2933.47|2925.77|2929.88|2922.18|28
1646153060000|2022-03-01 16:44:20|2933.44|2925.74|2931.56|2923.86|2933.81|2926.11|2931.56|2923.86|27
1646153070000|2022-03-01 16:44:30|2931.55|2923.85|2930.38|2922.68|2931.64|2923.94|2930.31|2922.61|26
1646153080000|2022-03-01 16:44:40|2930.79|2923.09|2931.39|2923.69|2931.89|2924.19|2930.14|2922.44|26
1646153090000|2022-03-01 16:44:50|2931.37|2923.67|2931.6|2923.9|2931.69|2923.99|2931.01|2923.31|26
1646153100000|2022-03-01 16:45:00|2931.65|2923.95|2929.62|2921.92|2931.69|2923.99|2929.03|2921.33|29
1646153110000|2022-03-01 16:45:10|2929.49|2921.79|2926.7|2919|2929.58|2921.88|2926.44|2918.74|27
1646153120000|2022-03-01 16:45:20|2926.65|2918.95|2926.93|2919.23|2927.21|2919.51|2926.11|2918.41|28
1646153130000|2022-03-01 16:45:30|2927.18|2919.48|2925.06|2917.36|2927.19|2919.49|2925.06|2917.36|27
1646153140000|2022-03-01 16:45:40|2925.28|2917.58|2922.08|2914.38|2925.73|2918.03|2922.08|2914.38|29
1646153150000|2022-03-01 16:45:50|2922.18|2914.48|2921.44|2913.74|2923.46|2915.76|2921.08|2913.38|28
1646153160000|2022-03-01 16:46:00|2921.47|2913.77|2921.45|2913.75|2923.05|2915.35|2920.93|2913.23|29
1646153170000|2022-03-01 16:46:10|2921.2|2913.5|2921.83|2914.13|2922.49|2914.79|2920.24|2912.54|29
1646153180000|2022-03-01 16:46:20|2921.62|2913.92|2924.04|2916.34|2924.04|2916.34|2921.52|2913.82|27
1646153190000|2022-03-01 16:46:30|2923.82|2916.12|2924.78|2917.08|2924.78|2917.08|2923.28|2915.58|27
1646153200000|2022-03-01 16:46:40|2924.92|2917.22|2922.81|2915.11|2924.92|2917.22|2922.76|2915.06|25
1646153210000|2022-03-01 16:46:50|2922.7|2915|2920.74|2913.04|2923.15|2915.45|2920.42|2912.72|28
1646153220000|2022-03-01 16:47:00|2920.75|2913.05|2920.74|2913.04|2920.77|2913.07|2920.12|2912.42|26
1646153230000|2022-03-01 16:47:10|2920.81|2913.11|2920.58|2912.88|2921.36|2913.66|2920.3|2912.6|28
1646153240000|2022-03-01 16:47:20|2920.65|2912.95|2919.45|2911.75|2921.17|2913.47|2919.2|2911.5|27
1646153250000|2022-03-01 16:47:30|2919.23|2911.53|2920.24|2912.54|2920.54|2912.84|2919.23|2911.53|27
1646153260000|2022-03-01 16:47:40|2920.66|2912.96|2919.39|2911.69|2920.66|2912.96|2919.16|2911.46|27
1646153270000|2022-03-01 16:47:50|2919.55|2911.85|2918.57|2910.87|2919.69|2911.99|2918.57|2910.87|26
1646153280000|2022-03-01 16:48:00|2918.47|2910.77|2917.31|2909.61|2918.67|2910.97|2917.12|2909.42|27
1646153290000|2022-03-01 16:48:10|2918.17|2910.47|2920.97|2913.27|2920.97|2913.27|2917.77|2910.07|27
1646153300000|2022-03-01 16:48:20|2921.15|2913.45|2921.1|2913.4|2921.68|2913.98|2921.08|2913.38|28
1646153310000|2022-03-01 16:48:30|2921.14|2913.44|2920.75|2913.05|2922.12|2914.42|2920.62|2912.92|24
1646153320000|2022-03-01 16:48:40|2920.56|2912.86|2920.5|2912.8|2920.56|2912.86|2920.14|2912.44|27
1646153330000|2022-03-01 16:48:50|2920.74|2913.04|2920.65|2912.95|2922.05|2914.35|2920.65|2912.95|27
1646153340000|2022-03-01 16:49:00|2920.85|2913.15|2920.37|2912.67|2920.85|2913.15|2919.43|2911.73|28
1646153350000|2022-03-01 16:49:10|2920.06|2912.36|2920.82|2913.12|2921|2913.3|2918.61|2910.91|28
1646153360000|2022-03-01 16:49:20|2920.97|2913.27|2918.47|2910.77|2920.97|2913.27|2918.15|2910.45|29
1646153370000|2022-03-01 16:49:30|2918.16|2910.46|2915.91|2908.21|2918.22|2910.52|2915.91|2908.21|29
1646153380000|2022-03-01 16:49:40|2915.96|2908.26|2914.97|2907.27|2916.06|2908.36|2913.21|2905.51|25
1646153390000|2022-03-01 16:49:50|2914.79|2907.09|2916.18|2908.48|2916.31|2908.61|2914.76|2907.06|28
1646153400000|2022-03-01 16:50:00|2915.92|2908.22|2917.25|2909.55|2918.61|2910.91|2915.92|2908.22|27
1646153410000|2022-03-01 16:50:10|2917.04|2909.34|2914.52|2906.82|2917.3|2909.6|2914.52|2906.82|29
1646153420000|2022-03-01 16:50:20|2914.5|2906.8|2912.75|2905.05|2914.5|2906.8|2912.33|2904.63|27
1646153430000|2022-03-01 16:50:30|2912.4|2904.7|2910.88|2903.18|2912.4|2904.7|2910.61|2902.91|29
1646153440000|2022-03-01 16:50:40|2910.81|2903.11|2909.81|2902.11|2911.28|2903.58|2909.51|2901.81|28
1646153450000|2022-03-01 16:50:50|2909.86|2902.16|2909.81|2902.11|2910.58|2902.88|2909.76|2902.06|23
1646153460000|2022-03-01 16:51:00|2909.94|2902.24|2911.38|2903.68|2911.54|2903.84|2909.81|2902.11|28
1646153470000|2022-03-01 16:51:10|2911.51|2903.81|2912.06|2904.36|2913.01|2905.31|2911.35|2903.65|27
1646153480000|2022-03-01 16:51:20|2911.78|2904.08|2908.89|2901.19|2911.78|2904.08|2908.65|2900.95|28
1646153490000|2022-03-01 16:51:30|2908.85|2901.15|2909.58|2901.88|2909.58|2901.88|2907.58|2899.88|28
1646153500000|2022-03-01 16:51:40|2910.21|2902.51|2911.86|2904.16|2912.03|2904.33|2910.21|2902.51|28
1646153510000|2022-03-01 16:51:50|2911.69|2903.99|2912.94|2905.24|2912.94|2905.24|2911.58|2903.88|27
1646153520000|2022-03-01 16:52:00|2913.16|2905.46|2914.3|2906.6|2914.66|2906.96|2913.07|2905.37|26
1646153530000|2022-03-01 16:52:10|2914.52|2906.82|2915.6|2907.9|2916.1|2908.4|2914.51|2906.81|29
1646153540000|2022-03-01 16:52:20|2915.53|2907.83|2915.9|2908.2|2915.93|2908.23|2913.85|2906.15|28
1646153550000|2022-03-01 16:52:30|2915.98|2908.28|2916.99|2909.29|2918.27|2910.57|2915.98|2908.28|29
1646153560000|2022-03-01 16:52:40|2917.24|2909.54|2913.87|2906.17|2917.42|2909.72|2913.87|2906.17|27
1646153570000|2022-03-01 16:52:50|2913.67|2905.97|2912.86|2905.16|2914.47|2906.77|2912.86|2905.16|29
1646153580000|2022-03-01 16:53:00|2912.81|2905.11|2913.5|2905.8|2914.33|2906.63|2912.81|2905.11|27
1646153590000|2022-03-01 16:53:10|2913.49|2905.79|2916.22|2908.52|2916.22|2908.52|2913.45|2905.75|26
1646153600000|2022-03-01 16:53:20|2915.74|2908.04|2914.91|2907.21|2915.74|2908.04|2914.9|2907.2|27
1646153610000|2022-03-01 16:53:30|2914.93|2907.23|2912.96|2905.26|2914.97|2907.27|2912.96|2905.26|28
1646153620000|2022-03-01 16:53:40|2912.91|2905.21|2910.15|2902.45|2912.91|2905.21|2910.15|2902.45|28
1646153630000|2022-03-01 16:53:50|2910.14|2902.44|2911.43|2903.73|2911.43|2903.73|2909.85|2902.15|28
1646153640000|2022-03-01 16:54:00|2911.75|2904.05|2910.21|2902.51|2912.02|2904.32|2909.19|2901.49|29
1646153650000|2022-03-01 16:54:10|2910.17|2902.47|2909.41|2901.71|2910.17|2902.47|2909.31|2901.61|26
1646153660000|2022-03-01 16:54:20|2909.16|2901.46|2909.81|2902.11|2909.81|2902.11|2908.78|2901.08|29
1646153670000|2022-03-01 16:54:30|2909.98|2902.28|2910.64|2902.94|2911.59|2903.89|2909.98|2902.28|27
1646153680000|2022-03-01 16:54:40|2910.34|2902.64|2908.83|2901.13|2910.43|2902.73|2908.54|2900.84|27
1646153690000|2022-03-01 16:54:50|2908.92|2901.22|2909.95|2902.25|2909.95|2902.25|2908.84|2901.14|25
1646153700000|2022-03-01 16:55:00|2909.74|2902.04|2909.79|2902.09|2910.3|2902.6|2908.87|2901.17|28
1646153710000|2022-03-01 16:55:10|2910.04|2902.34|2910.96|2903.26|2910.96|2903.26|2909.91|2902.21|27
1646153720000|2022-03-01 16:55:20|2910.57|2902.87|2910.59|2902.89|2912.24|2904.54|2910.48|2902.78|27
1646153730000|2022-03-01 16:55:30|2910.62|2902.92|2907.58|2899.88|2911.08|2903.38|2907.27|2899.57|27
1646153740000|2022-03-01 16:55:40|2907.2|2899.5|2905.82|2898.12|2907.59|2899.89|2905.82|2898.12|29
1646153750000|2022-03-01 16:55:50|2906.02|2898.32|2906.96|2899.26|2907.32|2899.62|2902.81|2895.11|29
1646153760000|2022-03-01 16:56:00|2907.3|2899.6|2904.38|2896.68|2908.07|2900.37|2904.21|2896.51|27
1646153770000|2022-03-01 16:56:10|2904.36|2896.66|2905.14|2897.44|2905.87|2898.17|2904.21|2896.51|28
1646153780000|2022-03-01 16:56:20|2904.72|2897.02|2903.66|2895.96|2904.72|2897.02|2903.66|2895.96|24
1646153790000|2022-03-01 16:56:30|2903.73|2896.03|2902.23|2894.53|2903.8|2896.1|2902.23|2894.53|25
1646153800000|2022-03-01 16:56:40|2902.07|2894.37|2904.25|2896.55|2904.37|2896.67|2902.07|2894.37|27
1646153810000|2022-03-01 16:56:50|2904.42|2896.72|2904.59|2896.89|2904.59|2896.89|2903.91|2896.21|26
1646153820000|2022-03-01 16:57:00|2904.57|2896.87|2906.39|2898.69|2906.53|2898.83|2904.22|2896.52|28
1646153830000|2022-03-01 16:57:10|2906.54|2898.84|2906.53|2898.83|2906.95|2899.25|2906.08|2898.38|26
1646153840000|2022-03-01 16:57:20|2906.48|2898.78|2906.64|2898.94|2906.92|2899.22|2905.63|2897.93|27
1646153850000|2022-03-01 16:57:30|2906.65|2898.95|2908.92|2901.22|2909.32|2901.62|2906.65|2898.95|27
1646153860000|2022-03-01 16:57:40|2909.28|2901.58|2908.2|2900.5|2909.28|2901.58|2907.88|2900.18|28
1646153870000|2022-03-01 16:57:50|2908.21|2900.51|2913.43|2905.73|2913.43|2905.73|2908.21|2900.51|28
1646153880000|2022-03-01 16:58:00|2914.13|2906.43|2913.45|2905.75|2914.13|2906.43|2911.81|2904.11|28
1646153890000|2022-03-01 16:58:10|2913.53|2905.83|2912.55|2904.85|2913.63|2905.93|2912.11|2904.41|27
1646153900000|2022-03-01 16:58:20|2912.59|2904.89|2911.27|2903.57|2912.72|2905.02|2911.27|2903.57|28
1646153910000|2022-03-01 16:58:30|2911.47|2903.77|2911.75|2904.05|2911.92|2904.22|2911.08|2903.38|27
1646153920000|2022-03-01 16:58:40|2911.74|2904.04|2910.82|2903.12|2911.83|2904.13|2910.73|2903.03|24
1646153930000|2022-03-01 16:58:50|2910.64|2902.94|2909.66|2901.96|2910.85|2903.15|2909.34|2901.64|27
1646153940000|2022-03-01 16:59:00|2909.88|2902.18|2908.33|2900.63|2910.13|2902.43|2907.92|2900.22|24
1646153950000|2022-03-01 16:59:10|2908.27|2900.57|2910.43|2902.73|2910.5|2902.8|2908.27|2900.57|28
1646153960000|2022-03-01 16:59:20|2910.05|2902.35|2910.86|2903.16|2911.46|2903.76|2909.87|2902.17|26
1646153970000|2022-03-01 16:59:30|2910.95|2903.25|2910.4|2902.7|2911.47|2903.77|2909.75|2902.05|28
1646153980000|2022-03-01 16:59:40|2910.39|2902.69|2910.03|2902.33|2910.81|2903.11|2910.03|2902.33|25
1646153990000|2022-03-01 16:59:50|2910.14|2902.44|2910.25|2902.55|2910.43|2902.73|2909.99|2902.29|25
1646154000000|2022-03-01 17:00:00|2910.31|2902.61|2909.02|2901.32|2910.31|2902.61|2907.82|2900.12|27
1646154010000|2022-03-01 17:00:10|2909.05|2901.35|2913.63|2905.93|2913.63|2905.93|2909.05|2901.35|28
1646154020000|2022-03-01 17:00:20|2913.58|2905.88|2914.08|2906.38|2915.1|2907.4|2913.58|2905.88|29
1646154030000|2022-03-01 17:00:30|2914.16|2906.46|2914.32|2906.62|2915.45|2907.75|2913.94|2906.24|28
1646154040000|2022-03-01 17:00:40|2914.44|2906.74|2911.64|2903.94|2915.09|2907.39|2911.6|2903.9|28
1646154050000|2022-03-01 17:00:50|2911.56|2903.86|2913.89|2906.19|2914.64|2906.94|2910.95|2903.25|29
1646154060000|2022-03-01 17:01:00|2913.94|2906.24|2913.52|2905.82|2914.48|2906.78|2913.43|2905.73|25
1646154070000|2022-03-01 17:01:10|2913.49|2905.79|2913.61|2905.91|2914.12|2906.42|2913.43|2905.73|27
1646154080000|2022-03-01 17:01:20|2913.52|2905.82|2916.32|2908.62|2916.37|2908.67|2913.52|2905.82|27
1646154090000|2022-03-01 17:01:30|2916.57|2908.87|2916.6|2908.9|2916.72|2909.02|2915.67|2907.97|26
1646154100000|2022-03-01 17:01:40|2916.7|2909|2917.57|2909.87|2917.77|2910.07|2916.54|2908.84|24
1646154110000|2022-03-01 17:01:50|2917.71|2910.01|2918.19|2910.49|2918.99|2911.29|2917.52|2909.82|29
1646154120000|2022-03-01 17:02:00|2918|2910.3|2917.19|2909.49|2918|2910.3|2917.19|2909.49|27
1646154130000|2022-03-01 17:02:10|2917.24|2909.54|2916.97|2909.27|2917.63|2909.93|2916.63|2908.93|27
1646154140000|2022-03-01 17:02:20|2916.76|2909.06|2916.15|2908.45|2917.01|2909.31|2916.04|2908.34|27
1646154150000|2022-03-01 17:02:30|2915.87|2908.17|2915.42|2907.72|2916.13|2908.43|2915.25|2907.55|26
1646154160000|2022-03-01 17:02:40|2915.45|2907.75|2915.64|2907.94|2915.96|2908.26|2915.44|2907.74|26
1646154170000|2022-03-01 17:02:50|2915.68|2907.98|2916.84|2909.14|2916.85|2909.15|2915.39|2907.69|25
1646154180000|2022-03-01 17:03:00|2916.7|2909|2916.3|2908.6|2917.51|2909.81|2916.18|2908.48|24
1646154190000|2022-03-01 17:03:10|2916.25|2908.55|2912.95|2905.25|2916.25|2908.55|2912.91|2905.21|26
1646154200000|2022-03-01 17:03:20|2912.55|2904.85|2915.54|2907.84|2915.58|2907.88|2912.09|2904.39|27
1646154210000|2022-03-01 17:03:30|2915.44|2907.74|2917.72|2910.02|2917.81|2910.11|2915.35|2907.65|29
1646154220000|2022-03-01 17:03:40|2917.86|2910.16|2919.06|2911.36|2919.41|2911.71|2917.82|2910.12|29
1646154230000|2022-03-01 17:03:50|2919.09|2911.39|2919.01|2911.31|2919.5|2911.8|2918.6|2910.9|27
1646154240000|2022-03-01 17:04:00|2918.7|2911|2915.29|2907.59|2918.95|2911.25|2915.29|2907.59|29
1646154250000|2022-03-01 17:04:10|2915.35|2907.65|2913.07|2905.37|2915.65|2907.95|2913.07|2905.37|27
1646154260000|2022-03-01 17:04:20|2913.19|2905.49|2909.81|2902.11|2913.2|2905.5|2909.53|2901.83|27
1646154270000|2022-03-01 17:04:30|2910.18|2902.48|2911.66|2903.96|2912.8|2905.1|2910.18|2902.48|29
1646154280000|2022-03-01 17:04:40|2912.1|2904.4|2911.15|2903.45|2912.62|2904.92|2911.01|2903.31|25
1646154290000|2022-03-01 17:04:50|2911.13|2903.43|2912.78|2905.08|2912.78|2905.08|2911.07|2903.37|26
1646154300000|2022-03-01 17:05:00|2912.83|2905.13|2916.05|2908.35|2916.1|2908.4|2912.83|2905.13|27
1646154310000|2022-03-01 17:05:10|2916.2|2908.5|2915.6|2907.9|2916.58|2908.88|2915.47|2907.77|28
1646154320000|2022-03-01 17:05:20|2915.33|2907.63|2914.84|2907.14|2915.33|2907.63|2914.41|2906.71|26
1646154330000|2022-03-01 17:05:30|2914.81|2907.11|2914.36|2906.66|2914.98|2907.28|2914|2906.3|24
1646154340000|2022-03-01 17:05:40|2914.33|2906.63|2915.79|2908.09|2915.95|2908.25|2914.33|2906.63|27
1646154350000|2022-03-01 17:05:50|2916.42|2908.72|2915.57|2907.87|2916.42|2908.72|2915.06|2907.36|26
1646154360000|2022-03-01 17:06:00|2915.58|2907.88|2914.58|2906.88|2915.58|2907.88|2914.58|2906.88|26
1646154370000|2022-03-01 17:06:10|2914.5|2906.8|2914.39|2906.69|2915.16|2907.46|2914.39|2906.69|22
1646154380000|2022-03-01 17:06:20|2914.32|2906.62|2914.84|2907.14|2915.06|2907.36|2914.2|2906.5|24
1646154390000|2022-03-01 17:06:30|2914.79|2907.09|2917.37|2909.67|2917.37|2909.67|2914.55|2906.85|27
1646154400000|2022-03-01 17:06:40|2917.44|2909.74|2918.15|2910.45|2919.03|2911.33|2917.44|2909.74|28
1646154410000|2022-03-01 17:06:50|2918.16|2910.46|2918.02|2910.32|2918.24|2910.54|2917.97|2910.27|27
1646154420000|2022-03-01 17:07:00|2918.1|2910.4|2916.06|2908.36|2918.34|2910.64|2916.06|2908.36|26
1646154430000|2022-03-01 17:07:10|2915.99|2908.29|2916.6|2908.9|2916.78|2909.08|2915.99|2908.29|29
1646154440000|2022-03-01 17:07:20|2916.2|2908.5|2916.39|2908.69|2917.47|2909.77|2916.2|2908.5|26
1646154450000|2022-03-01 17:07:30|2916.29|2908.59|2914.01|2906.31|2916.43|2908.73|2913.68|2905.98|29
1646154460000|2022-03-01 17:07:40|2914.15|2906.45|2912.94|2905.24|2914.22|2906.52|2912.92|2905.22|27
1646154470000|2022-03-01 17:07:50|2912.88|2905.18|2913.57|2905.87|2913.66|2905.96|2912.88|2905.18|25
1646154480000|2022-03-01 17:08:00|2913.56|2905.86|2912.86|2905.16|2913.56|2905.86|2911.95|2904.25|27
1646154490000|2022-03-01 17:08:10|2913.15|2905.45|2910.2|2902.5|2913.24|2905.54|2910.2|2902.5|28
1646154500000|2022-03-01 17:08:20|2910.13|2902.43|2910.2|2902.5|2910.55|2902.85|2909.3|2901.6|29
1646154510000|2022-03-01 17:08:30|2910.12|2902.42|2911.04|2903.34|2911.14|2903.44|2909.2|2901.5|27
1646154520000|2022-03-01 17:08:40|2911.06|2903.36|2913.15|2905.45|2913.15|2905.45|2910.53|2902.83|29
1646154530000|2022-03-01 17:08:50|2913.65|2905.95|2916.84|2909.14|2916.89|2909.19|2913.65|2905.95|25
1646154540000|2022-03-01 17:09:00|2916.8|2909.1|2915.72|2908.02|2917.02|2909.32|2915.72|2908.02|26
1646154550000|2022-03-01 17:09:10|2915.7|2908|2916.35|2908.65|2916.64|2908.94|2915.67|2907.97|25
1646154560000|2022-03-01 17:09:20|2916.33|2908.63|2917.88|2910.18|2917.88|2910.18|2916.33|2908.63|26
1646154570000|2022-03-01 17:09:30|2917.81|2910.11|2918.97|2911.27|2919.02|2911.32|2917.61|2909.91|22
1646154580000|2022-03-01 17:09:40|2918.69|2910.99|2919.66|2911.96|2920.01|2912.31|2918.69|2910.99|29
1646154590000|2022-03-01 17:09:50|2919.46|2911.76|2918.45|2910.75|2919.89|2912.19|2918.42|2910.72|24
1646154600000|2022-03-01 17:10:00|2918.42|2910.72|2918.09|2910.39|2918.42|2910.72|2917.69|2909.99|24
1646154610000|2022-03-01 17:10:10|2918.08|2910.38|2918.28|2910.58|2919.6|2911.9|2918.08|2910.38|26
1646154620000|2022-03-01 17:10:20|2917.94|2910.24|2920.02|2912.32|2920.24|2912.54|2917.94|2910.24|26
1646154630000|2022-03-01 17:10:30|2920.16|2912.46|2918.88|2911.18|2921.03|2913.33|2918.69|2910.99|26
1646154640000|2022-03-01 17:10:40|2918.86|2911.16|2918.77|2911.07|2919.05|2911.35|2918.65|2910.95|23
1646154650000|2022-03-01 17:10:50|2918.72|2911.02|2919.9|2912.2|2919.9|2912.2|2918.72|2911.02|27
1646154660000|2022-03-01 17:11:00|2919.85|2912.15|2921.36|2913.66|2921.38|2913.68|2919.85|2912.15|27
1646154670000|2022-03-01 17:11:10|2921.21|2913.51|2920.88|2913.18|2922.08|2914.38|2920.85|2913.15|29
1646154680000|2022-03-01 17:11:20|2920.89|2913.19|2921.4|2913.7|2921.86|2914.16|2920.89|2913.19|26
1646154690000|2022-03-01 17:11:30|2921.25|2913.55|2919.93|2912.23|2921.94|2914.24|2919.93|2912.23|28
1646154700000|2022-03-01 17:11:40|2919.82|2912.12|2920.1|2912.4|2920.37|2912.67|2919.55|2911.85|26
1646154710000|2022-03-01 17:11:50|2919.68|2911.98|2919.84|2912.14|2920.22|2912.52|2919.62|2911.92|27
1646154720000|2022-03-01 17:12:00|2920.13|2912.43|2919.16|2911.46|2920.16|2912.46|2919.09|2911.39|25
1646154730000|2022-03-01 17:12:10|2919.24|2911.54|2918.17|2910.47|2919.6|2911.9|2917.15|2909.45|23
1646154740000|2022-03-01 17:12:20|2918.36|2910.66|2917.55|2909.85|2918.36|2910.66|2917.39|2909.69|24
1646154750000|2022-03-01 17:12:30|2917.42|2909.72|2916.96|2909.26|2917.9|2910.2|2916.86|2909.16|20
1646154760000|2022-03-01 17:12:40|2917.08|2909.38|2915.4|2907.7|2917.08|2909.38|2915.4|2907.7|25
1646154770000|2022-03-01 17:12:50|2915.29|2907.59|2918.95|2911.25|2918.95|2911.25|2915.29|2907.59|26
1646154780000|2022-03-01 17:13:00|2918.81|2911.11|2919.51|2911.81|2919.51|2911.81|2918.01|2910.31|27
1646154790000|2022-03-01 17:13:10|2919.48|2911.78|2919.35|2911.65|2919.96|2912.26|2919.35|2911.65|25
1646154800000|2022-03-01 17:13:20|2919.16|2911.46|2918.74|2911.04|2919.16|2911.46|2917.67|2909.97|24
1646154810000|2022-03-01 17:13:30|2918.85|2911.15|2916.51|2908.81|2919.43|2911.73|2916.43|2908.73|28
1646154820000|2022-03-01 17:13:40|2916.5|2908.8|2916.47|2908.77|2916.94|2909.24|2915.76|2908.06|26
1646154830000|2022-03-01 17:13:50|2916.39|2908.69|2915.99|2908.29|2916.7|2909|2915.69|2907.99|27
1646154840000|2022-03-01 17:14:00|2916.21|2908.51|2916.22|2908.52|2916.58|2908.88|2915.35|2907.65|27
1646154850000|2022-03-01 17:14:10|2916.19|2908.49|2919.25|2911.55|2919.27|2911.57|2916.02|2908.32|28
1646154860000|2022-03-01 17:14:20|2918.99|2911.29|2921.46|2913.76|2921.46|2913.76|2918.99|2911.29|26
1646154870000|2022-03-01 17:14:30|2921.61|2913.91|2922.21|2914.51|2923.12|2915.42|2921.37|2913.67|28
1646154880000|2022-03-01 17:14:40|2922.5|2914.8|2922.31|2914.61|2922.68|2914.98|2922.1|2914.4|29
1646154890000|2022-03-01 17:14:50|2922.39|2914.69|2925.23|2917.53|2926.15|2918.45|2922.39|2914.69|28
1646154900000|2022-03-01 17:15:00|2925.28|2917.58|2922.23|2914.53|2925.28|2917.58|2921.42|2913.72|29
1646154910000|2022-03-01 17:15:10|2922.4|2914.7|2922.79|2915.09|2922.79|2915.09|2920.71|2913.01|28
1646154920000|2022-03-01 17:15:20|2922.77|2915.07|2924.88|2917.18|2924.88|2917.18|2922.77|2915.07|27
1646154930000|2022-03-01 17:15:30|2924.63|2916.93|2926.61|2918.91|2926.61|2918.91|2924.63|2916.93|28
1646154940000|2022-03-01 17:15:40|2927.12|2919.42|2924.51|2916.81|2927.15|2919.45|2924.13|2916.43|27
1646154950000|2022-03-01 17:15:50|2924.61|2916.91|2924.89|2917.19|2925.03|2917.33|2924.39|2916.69|28
1646154960000|2022-03-01 17:16:00|2924.69|2916.99|2924.37|2916.67|2925.36|2917.66|2923.75|2916.05|27
1646154970000|2022-03-01 17:16:10|2924.17|2916.47|2924.5|2916.8|2925.13|2917.43|2924.17|2916.47|27
1646154980000|2022-03-01 17:16:20|2924.31|2916.61|2925.92|2918.22|2926.69|2918.99|2924.31|2916.61|26
1646154990000|2022-03-01 17:16:30|2926.03|2918.33|2927.11|2919.41|2927.22|2919.52|2926.03|2918.33|29
1646155000000|2022-03-01 17:16:40|2926.67|2918.97|2928.88|2921.18|2928.95|2921.25|2926.66|2918.96|28
1646155010000|2022-03-01 17:16:50|2929.42|2921.72|2929.79|2922.09|2930.11|2922.41|2929.31|2921.61|26
1646155020000|2022-03-01 17:17:00|2929.99|2922.29|2931.49|2923.79|2931.87|2924.17|2929.99|2922.29|28
1646155030000|2022-03-01 17:17:10|2932.01|2924.31|2933.72|2926.02|2933.72|2926.02|2931.98|2924.28|26
1646155040000|2022-03-01 17:17:20|2934.35|2926.65|2934.43|2926.73|2935.04|2927.34|2934.17|2926.47|28
1646155050000|2022-03-01 17:17:30|2933.62|2925.92|2932.38|2924.68|2934.43|2926.73|2932.27|2924.57|28
1646155060000|2022-03-01 17:17:40|2932.43|2924.73|2933.1|2925.4|2933.62|2925.92|2932.43|2924.73|27
1646155070000|2022-03-01 17:17:50|2933.07|2925.37|2932.54|2924.84|2933.51|2925.81|2931.86|2924.16|28
1646155080000|2022-03-01 17:18:00|2931.56|2923.86|2932.21|2924.51|2932.21|2924.51|2931.05|2923.35|27
1646155090000|2022-03-01 17:18:10|2932.33|2924.63|2932.99|2925.29|2933.32|2925.62|2932.29|2924.59|23
1646155100000|2022-03-01 17:18:20|2933.02|2925.32|2933.34|2925.64|2933.49|2925.79|2932.8|2925.1|27
1646155110000|2022-03-01 17:18:30|2933.37|2925.67|2934.67|2926.97|2934.67|2926.97|2933.35|2925.65|24
1646155120000|2022-03-01 17:18:40|2934.65|2926.95|2934.51|2926.81|2935.05|2927.35|2934.17|2926.47|25
1646155130000|2022-03-01 17:18:50|2934.26|2926.56|2934.91|2927.21|2934.99|2927.29|2934.21|2926.51|24
1646155140000|2022-03-01 17:19:00|2934.72|2927.02|2934.76|2927.06|2934.87|2927.17|2934.62|2926.92|25
1646155150000|2022-03-01 17:19:10|2934.54|2926.84|2933.23|2925.53|2934.85|2927.15|2932.89|2925.19|27
1646155160000|2022-03-01 17:19:20|2933.22|2925.52|2932.91|2925.21|2933.27|2925.57|2932.63|2924.93|23
1646155170000|2022-03-01 17:19:30|2932.9|2925.2|2932.47|2924.77|2932.9|2925.2|2931.72|2924.02|27
1646155180000|2022-03-01 17:19:40|2932.74|2925.04|2933.8|2926.1|2933.85|2926.15|2931.96|2924.26|27
1646155190000|2022-03-01 17:19:50|2933.26|2925.56|2934.49|2926.79|2934.58|2926.88|2933.26|2925.56|26
1646155200000|2022-03-01 17:20:00|2934.42|2926.72|2933.38|2925.68|2934.75|2927.05|2932.4|2924.7|28
1646155210000|2022-03-01 17:20:10|2933.96|2926.26|2933.33|2925.63|2934.2|2926.5|2932.66|2924.96|27
1646155220000|2022-03-01 17:20:20|2932.84|2925.14|2931.99|2924.29|2933.26|2925.56|2931.47|2923.77|28
1646155230000|2022-03-01 17:20:30|2931.93|2924.23|2932.2|2924.5|2932.45|2924.75|2931.92|2924.22|24
1646155240000|2022-03-01 17:20:40|2932.15|2924.45|2932.06|2924.36|2932.9|2925.2|2931.97|2924.27|23
1646155250000|2022-03-01 17:20:50|2932.05|2924.35|2932.13|2924.43|2932.46|2924.76|2931.92|2924.22|27
1646155260000|2022-03-01 17:21:00|2932.31|2924.61|2932.07|2924.37|2932.57|2924.87|2931.83|2924.13|27
1646155270000|2022-03-01 17:21:10|2932.06|2924.36|2932.1|2924.4|2932.45|2924.75|2931.74|2924.04|23
1646155280000|2022-03-01 17:21:20|2932.04|2924.34|2933.6|2925.9|2933.6|2925.9|2932.04|2924.34|28
1646155290000|2022-03-01 17:21:30|2933.63|2925.93|2933.88|2926.18|2934.1|2926.4|2933.45|2925.75|25
1646155300000|2022-03-01 17:21:40|2934.08|2926.38|2933.63|2925.93|2934.08|2926.38|2933.57|2925.87|22
1646155310000|2022-03-01 17:21:50|2933.53|2925.83|2932.09|2924.39|2933.58|2925.88|2932.09|2924.39|25
1646155320000|2022-03-01 17:22:00|2931.57|2923.87|2929.86|2922.16|2931.86|2924.16|2929.27|2921.57|26
1646155330000|2022-03-01 17:22:10|2929.87|2922.17|2931.85|2924.15|2931.85|2924.15|2929.4|2921.7|28
1646155340000|2022-03-01 17:22:20|2931.89|2924.19|2933.66|2925.96|2934.01|2926.31|2931.85|2924.15|26
1646155350000|2022-03-01 17:22:30|2933.6|2925.9|2933.37|2925.67|2934.09|2926.39|2933.33|2925.63|26
1646155360000|2022-03-01 17:22:40|2933.27|2925.57|2933.79|2926.09|2933.93|2926.23|2933.27|2925.57|26
1646155370000|2022-03-01 17:22:50|2934.04|2926.34|2931.02|2923.32|2934.25|2926.55|2930.95|2923.25|29
1646155380000|2022-03-01 17:23:00|2931.88|2924.18|2932.4|2924.7|2932.4|2924.7|2931.25|2923.55|28
1646155390000|2022-03-01 17:23:10|2932.29|2924.59|2933.28|2925.58|2933.35|2925.65|2932.28|2924.58|27
1646155400000|2022-03-01 17:23:20|2932.94|2925.24|2931.68|2923.98|2933.28|2925.58|2931.25|2923.55|27
1646155410000|2022-03-01 17:23:30|2931.67|2923.97|2930.91|2923.21|2931.67|2923.97|2930.24|2922.54|29
1646155420000|2022-03-01 17:23:40|2930.46|2922.76|2932.18|2924.48|2932.18|2924.48|2930.04|2922.34|25
1646155430000|2022-03-01 17:23:50|2932.17|2924.47|2932.86|2925.16|2933.31|2925.61|2932.17|2924.47|29
1646155440000|2022-03-01 17:24:00|2932.57|2924.87|2931.41|2923.71|2932.9|2925.2|2931.02|2923.32|28
1646155450000|2022-03-01 17:24:10|2931.08|2923.38|2930.98|2923.28|2931.49|2923.79|2930.52|2922.82|28
1646155460000|2022-03-01 17:24:20|2930.94|2923.24|2930.73|2923.03|2931.29|2923.59|2930.09|2922.39|28
1646155470000|2022-03-01 17:24:30|2930.72|2923.02|2930.32|2922.62|2930.96|2923.26|2930.19|2922.49|29
1646155480000|2022-03-01 17:24:40|2930.53|2922.83|2930.92|2923.22|2930.92|2923.22|2930.2|2922.5|24
1646155490000|2022-03-01 17:24:50|2930.96|2923.26|2931.48|2923.78|2931.62|2923.92|2930.96|2923.26|29
1646155500000|2022-03-01 17:25:00|2931.43|2923.73|2931.05|2923.35|2931.82|2924.12|2930.01|2922.31|28
1646155510000|2022-03-01 17:25:10|2931.3|2923.6|2931.29|2923.59|2931.3|2923.6|2929.83|2922.13|29
1646155520000|2022-03-01 17:25:20|2931.22|2923.52|2931.75|2924.05|2932.62|2924.92|2931.22|2923.52|26
1646155530000|2022-03-01 17:25:30|2931.63|2923.93|2930.62|2922.92|2931.63|2923.93|2930.01|2922.31|27
1646155540000|2022-03-01 17:25:40|2931.03|2923.33|2930.64|2922.94|2931.03|2923.33|2930.24|2922.54|22
1646155550000|2022-03-01 17:25:50|2930.46|2922.76|2929.7|2922|2930.85|2923.15|2928.87|2921.17|26
1646155560000|2022-03-01 17:26:00|2929.66|2921.96|2928.49|2920.79|2929.66|2921.96|2927.69|2919.99|26
1646155570000|2022-03-01 17:26:10|2928.42|2920.72|2927.44|2919.74|2928.42|2920.72|2926.54|2918.84|27
1646155580000|2022-03-01 17:26:20|2927.53|2919.83|2927.7|2920|2927.7|2920|2926.5|2918.8|27
1646155590000|2022-03-01 17:26:30|2927.68|2919.98|2929.21|2921.51|2929.21|2921.51|2927.21|2919.51|28
1646155600000|2022-03-01 17:26:40|2928.81|2921.11|2927.42|2919.72|2929.07|2921.37|2927.36|2919.66|27
1646155610000|2022-03-01 17:26:50|2926.71|2919.01|2924.62|2916.92|2926.71|2919.01|2923.83|2916.13|28
1646155620000|2022-03-01 17:27:00|2924.68|2916.98|2923.94|2916.24|2924.68|2916.98|2923.26|2915.56|28
1646155630000|2022-03-01 17:27:10|2924.01|2916.31|2924.83|2917.13|2925.05|2917.35|2924.01|2916.31|23
1646155640000|2022-03-01 17:27:20|2924.67|2916.97|2926.24|2918.54|2926.39|2918.69|2924.57|2916.87|28
1646155650000|2022-03-01 17:27:30|2926.14|2918.44|2927.68|2919.98|2927.71|2920.01|2926.09|2918.39|26
1646155660000|2022-03-01 17:27:40|2927.84|2920.14|2928.69|2920.99|2929|2921.3|2927.56|2919.86|27
1646155670000|2022-03-01 17:27:50|2928.84|2921.14|2930.1|2922.4|2930.7|2923|2928.84|2921.14|29
1646155680000|2022-03-01 17:28:00|2930.08|2922.38|2928.48|2920.78|2930.11|2922.41|2927.87|2920.17|28
1646155690000|2022-03-01 17:28:10|2928.44|2920.74|2928.95|2921.25|2928.95|2921.25|2927.76|2920.06|29
1646155700000|2022-03-01 17:28:20|2928.98|2921.28|2928.01|2920.31|2929.93|2922.23|2927.87|2920.17|25
1646155710000|2022-03-01 17:28:30|2928.02|2920.32|2927.46|2919.76|2928.22|2920.52|2927.25|2919.55|24
1646155720000|2022-03-01 17:28:40|2927.49|2919.79|2927.42|2919.72|2927.98|2920.28|2927.11|2919.41|25
1646155730000|2022-03-01 17:28:50|2927.37|2919.67|2926.9|2919.2|2927.74|2920.04|2926.9|2919.2|26
1646155740000|2022-03-01 17:29:00|2927.33|2919.63|2927.56|2919.86|2927.56|2919.86|2927.16|2919.46|26
1646155750000|2022-03-01 17:29:10|2927.54|2919.84|2927.23|2919.53|2927.89|2920.19|2926.96|2919.26|24
1646155760000|2022-03-01 17:29:20|2927.24|2919.54|2925.76|2918.06|2927.59|2919.89|2925.73|2918.03|26
1646155770000|2022-03-01 17:29:30|2925.75|2918.05|2925.18|2917.48|2926.22|2918.52|2925.18|2917.48|27
1646155780000|2022-03-01 17:29:40|2925.68|2917.98|2924.67|2916.97|2926.09|2918.39|2924.63|2916.93|25
1646155790000|2022-03-01 17:29:50|2924.49|2916.79|2925.68|2917.98|2925.69|2917.99|2924.26|2916.56|26
1646155800000|2022-03-01 17:30:00|2925.23|2917.53|2923.99|2916.29|2925.42|2917.72|2923.33|2915.63|25
1646155810000|2022-03-01 17:30:10|2923.95|2916.25|2923.56|2915.86|2924.14|2916.44|2923.24|2915.54|28
1646155820000|2022-03-01 17:30:20|2923.57|2915.87|2923.54|2915.84|2923.79|2916.09|2923.18|2915.48|24
1646155830000|2022-03-01 17:30:30|2923.5|2915.8|2922.47|2914.77|2923.5|2915.8|2921.64|2913.94|23
1646155840000|2022-03-01 17:30:40|2922.32|2914.62|2923.65|2915.95|2923.95|2916.25|2922.2|2914.5|26
1646155850000|2022-03-01 17:30:50|2923.47|2915.77|2922.74|2915.04|2923.73|2916.03|2922.51|2914.81|28
1646155860000|2022-03-01 17:31:00|2922.91|2915.21|2920.44|2912.74|2922.97|2915.27|2920.02|2912.32|28
1646155870000|2022-03-01 17:31:10|2920.5|2912.8|2919.28|2911.58|2920.95|2913.25|2918.9|2911.2|25
1646155880000|2022-03-01 17:31:20|2919.33|2911.63|2921.26|2913.56|2921.38|2913.68|2919.17|2911.47|26
1646155890000|2022-03-01 17:31:30|2921.27|2913.57|2922.13|2914.43|2922.2|2914.5|2921.27|2913.57|26
1646155900000|2022-03-01 17:31:40|2922.12|2914.42|2922.36|2914.66|2922.36|2914.66|2921.7|2914|28
1646155910000|2022-03-01 17:31:50|2922.48|2914.78|2923.08|2915.38|2923.1|2915.4|2921.99|2914.29|27
1646155920000|2022-03-01 17:32:00|2922.99|2915.29|2921.81|2914.11|2923.26|2915.56|2921.69|2913.99|29
1646155930000|2022-03-01 17:32:10|2921.78|2914.08|2920.74|2913.04|2922.32|2914.62|2920.6|2912.9|29
1646155940000|2022-03-01 17:32:20|2920.41|2912.71|2920.68|2912.98|2921.47|2913.77|2920.41|2912.71|27
1646155950000|2022-03-01 17:32:30|2920.77|2913.07|2920.76|2913.06|2921.23|2913.53|2920.47|2912.77|25
1646155960000|2022-03-01 17:32:40|2920.86|2913.16|2923.28|2915.58|2923.28|2915.58|2920.83|2913.13|27
1646155970000|2022-03-01 17:32:50|2923.26|2915.56|2923.81|2916.11|2923.86|2916.16|2922.85|2915.15|25
1646155980000|2022-03-01 17:33:00|2923.89|2916.19|2924.69|2916.99|2924.8|2917.1|2923.79|2916.09|28
1646155990000|2022-03-01 17:33:10|2924.62|2916.92|2927.23|2919.53|2927.23|2919.53|2924.62|2916.92|27
1646156000000|2022-03-01 17:33:20|2927.98|2920.28|2927.91|2920.21|2928.39|2920.69|2927.31|2919.61|29
1646156010000|2022-03-01 17:33:30|2927.29|2919.59|2927.35|2919.65|2927.9|2920.2|2926.34|2918.64|28
1646156020000|2022-03-01 17:33:40|2927.31|2919.61|2926.4|2918.7|2927.35|2919.65|2925.74|2918.04|28
1646156030000|2022-03-01 17:33:50|2926.38|2918.68|2927.67|2919.97|2928.13|2920.43|2926.11|2918.41|27
1646156040000|2022-03-01 17:34:00|2928.15|2920.45|2926.29|2918.59|2928.15|2920.45|2926.01|2918.31|27
1646156050000|2022-03-01 17:34:10|2926.31|2918.61|2927.01|2919.31|2927.01|2919.31|2925.67|2917.97|28
1646156060000|2022-03-01 17:34:20|2927.02|2919.32|2927.38|2919.68|2928.14|2920.44|2927.02|2919.32|27
1646156070000|2022-03-01 17:34:30|2926.88|2919.18|2930.36|2922.66|2930.9|2923.2|2926.88|2919.18|27
1646156080000|2022-03-01 17:34:40|2930.4|2922.7|2930.13|2922.43|2930.92|2923.22|2929.96|2922.26|26
1646156090000|2022-03-01 17:34:50|2929.71|2922.01|2930.16|2922.46|2930.22|2922.52|2929.71|2922.01|26
1646156100000|2022-03-01 17:35:00|2930.05|2922.35|2929.59|2921.89|2930.6|2922.9|2929.59|2921.89|25
1646156110000|2022-03-01 17:35:10|2929.57|2921.87|2929.73|2922.03|2929.8|2922.1|2929.4|2921.7|23
1646156120000|2022-03-01 17:35:20|2929.65|2921.95|2930.06|2922.36|2930.06|2922.36|2929.5|2921.8|26
1646156130000|2022-03-01 17:35:30|2930.07|2922.37|2930.21|2922.51|2930.22|2922.52|2929.72|2922.02|22
1646156140000|2022-03-01 17:35:40|2930.24|2922.54|2930.02|2922.32|2930.24|2922.54|2929.87|2922.17|24
1646156150000|2022-03-01 17:35:50|2930.11|2922.41|2929.56|2921.86|2930.17|2922.47|2929.56|2921.86|28
1646156160000|2022-03-01 17:36:00|2929.76|2922.06|2930.23|2922.53|2930.42|2922.72|2929.74|2922.04|28
1646156170000|2022-03-01 17:36:10|2930.27|2922.57|2930.13|2922.43|2930.81|2923.11|2930.07|2922.37|28
1646156180000|2022-03-01 17:36:20|2930.46|2922.76|2929.52|2921.82|2930.46|2922.76|2929.16|2921.46|29
1646156190000|2022-03-01 17:36:30|2929.49|2921.79|2929.26|2921.56|2929.67|2921.97|2928.96|2921.26|27
1646156200000|2022-03-01 17:36:40|2929.53|2921.83|2930.14|2922.44|2930.43|2922.73|2929.53|2921.83|26
1646156210000|2022-03-01 17:36:50|2930.13|2922.43|2929.52|2921.82|2930.2|2922.5|2929.35|2921.65|25
1646156220000|2022-03-01 17:37:00|2929.54|2921.84|2929.71|2922.01|2930.08|2922.38|2929.54|2921.84|28
1646156230000|2022-03-01 17:37:10|2929.48|2921.78|2931.66|2923.96|2931.66|2923.96|2929.2|2921.5|23
1646156240000|2022-03-01 17:37:20|2931.71|2924.01|2931.93|2924.23|2933.1|2925.4|2931.71|2924.01|28
1646156250000|2022-03-01 17:37:30|2931.82|2924.12|2931.04|2923.34|2931.82|2924.12|2930.89|2923.19|24
1646156260000|2022-03-01 17:37:40|2931.09|2923.39|2929.77|2922.07|2931.49|2923.79|2929.75|2922.05|26
1646156270000|2022-03-01 17:37:50|2929.9|2922.2|2930.11|2922.41|2930.5|2922.8|2929.81|2922.11|25
1646156280000|2022-03-01 17:38:00|2930.15|2922.45|2930.12|2922.42|2930.77|2923.07|2929.66|2921.96|27
1646156290000|2022-03-01 17:38:10|2930.1|2922.4|2929.93|2922.23|2930.21|2922.51|2929.93|2922.23|27
1646156300000|2022-03-01 17:38:20|2930.1|2922.4|2930.02|2922.32|2930.29|2922.59|2929.67|2921.97|25
1646156310000|2022-03-01 17:38:30|2930.09|2922.39|2930.07|2922.37|2930.09|2922.39|2929.7|2922|26
1646156320000|2022-03-01 17:38:40|2930.1|2922.4|2930.38|2922.68|2930.38|2922.68|2930.07|2922.37|19
1646156330000|2022-03-01 17:38:50|2930.37|2922.67|2930.46|2922.76|2930.61|2922.91|2930.27|2922.57|25
1646156340000|2022-03-01 17:39:00|2930.45|2922.75|2930.53|2922.83|2931.59|2923.89|2930.41|2922.71|26
1646156350000|2022-03-01 17:39:10|2930.35|2922.65|2930.48|2922.78|2930.72|2923.02|2929.96|2922.26|27
1646156360000|2022-03-01 17:39:20|2930.58|2922.88|2930.89|2923.19|2930.89|2923.19|2930.13|2922.43|27
1646156370000|2022-03-01 17:39:30|2930.96|2923.26|2931.58|2923.88|2931.58|2923.88|2930.6|2922.9|27
1646156380000|2022-03-01 17:39:40|2931.7|2924|2931.63|2923.93|2932.91|2925.21|2931.52|2923.82|27
1646156390000|2022-03-01 17:39:50|2931.75|2924.05|2931.48|2923.78|2932.05|2924.35|2931.26|2923.56|27
1646156400000|2022-03-01 17:40:00|2931.46|2923.76|2932.44|2924.74|2932.88|2925.18|2931.27|2923.57|27
1646156410000|2022-03-01 17:40:10|2932.52|2924.82|2932.18|2924.48|2932.81|2925.11|2931.98|2924.28|27
1646156420000|2022-03-01 17:40:20|2932.12|2924.42|2932.9|2925.2|2932.9|2925.2|2931.81|2924.11|27
1646156430000|2022-03-01 17:40:30|2932.86|2925.16|2932.88|2925.18|2933.07|2925.37|2932.5|2924.8|25
1646156440000|2022-03-01 17:40:40|2932.84|2925.14|2931.2|2923.5|2933.03|2925.33|2931.17|2923.47|28
1646156450000|2022-03-01 17:40:50|2931.35|2923.65|2931.75|2924.05|2932.23|2924.53|2931.35|2923.65|27
1646156460000|2022-03-01 17:41:00|2931.87|2924.17|2931.83|2924.13|2932.32|2924.62|2931.39|2923.69|24
1646156470000|2022-03-01 17:41:10|2931.86|2924.16|2932.9|2925.2|2932.97|2925.27|2931.81|2924.11|27
1646156480000|2022-03-01 17:41:20|2932.72|2925.02|2932.93|2925.23|2933.09|2925.39|2932.6|2924.9|21
1646156490000|2022-03-01 17:41:30|2932.92|2925.22|2932.24|2924.54|2932.92|2925.22|2932.03|2924.33|26
1646156500000|2022-03-01 17:41:40|2932.25|2924.55|2932.58|2924.88|2932.92|2925.22|2932.23|2924.53|25
1646156510000|2022-03-01 17:41:50|2932.59|2924.89|2933.44|2925.74|2933.55|2925.85|2932.59|2924.89|26
1646156520000|2022-03-01 17:42:00|2933.39|2925.69|2933.34|2925.64|2933.51|2925.81|2933.07|2925.37|27
1646156530000|2022-03-01 17:42:10|2933.28|2925.58|2932.96|2925.26|2933.48|2925.78|2932.96|2925.26|27
1646156540000|2022-03-01 17:42:20|2932.97|2925.27|2932.58|2924.88|2932.97|2925.27|2932.49|2924.79|23
1646156550000|2022-03-01 17:42:30|2932.56|2924.86|2931.41|2923.71|2932.56|2924.86|2931.41|2923.71|26
1646156560000|2022-03-01 17:42:40|2931.3|2923.6|2932.03|2924.33|2932.03|2924.33|2931.21|2923.51|27
1646156570000|2022-03-01 17:42:50|2931.97|2924.27|2932.94|2925.24|2933.18|2925.48|2931.84|2924.14|28
1646156580000|2022-03-01 17:43:00|2933|2925.3|2931.81|2924.11|2933.27|2925.57|2931.39|2923.69|27
1646156590000|2022-03-01 17:43:10|2932.05|2924.35|2930.47|2922.77|2932.26|2924.56|2929.98|2922.28|28
1646156600000|2022-03-01 17:43:20|2930.73|2923.03|2930.5|2922.8|2930.83|2923.13|2930.25|2922.55|26
1646156610000|2022-03-01 17:43:30|2930.49|2922.79|2930.91|2923.21|2931.02|2923.32|2930.29|2922.59|24
1646156620000|2022-03-01 17:43:40|2930.89|2923.19|2932.38|2924.68|2932.84|2925.14|2930.89|2923.19|23
1646156630000|2022-03-01 17:43:50|2932.57|2924.87|2932.7|2925|2933.48|2925.78|2932.29|2924.59|27
1646156640000|2022-03-01 17:44:00|2932.71|2925.01|2932.55|2924.85|2932.81|2925.11|2932.28|2924.58|27
1646156650000|2022-03-01 17:44:10|2932.94|2925.24|2932.28|2924.58|2933.34|2925.64|2932.15|2924.45|25
1646156660000|2022-03-01 17:44:20|2932.21|2924.51|2932.57|2924.87|2932.84|2925.14|2932.07|2924.37|20
1646156670000|2022-03-01 17:44:30|2932.73|2925.03|2932.66|2924.96|2933.24|2925.54|2932.66|2924.96|23
1646156680000|2022-03-01 17:44:40|2932.69|2924.99|2932.87|2925.17|2933|2925.3|2932.56|2924.86|26
1646156690000|2022-03-01 17:44:50|2932.86|2925.16|2933.74|2926.04|2933.78|2926.08|2932.86|2925.16|27
1646156700000|2022-03-01 17:45:00|2933.63|2925.93|2933.32|2925.62|2933.89|2926.19|2932.87|2925.17|28
1646156710000|2022-03-01 17:45:10|2933.51|2925.81|2933.8|2926.1|2934.15|2926.45|2933.19|2925.49|27
1646156720000|2022-03-01 17:45:20|2933.86|2926.16|2933.41|2925.71|2933.9|2926.2|2932.9|2925.2|22
1646156730000|2022-03-01 17:45:30|2933.47|2925.77|2933.06|2925.36|2933.47|2925.77|2932.65|2924.95|21
1646156740000|2022-03-01 17:45:40|2933|2925.3|2933|2925.3|2933.24|2925.54|2932.8|2925.1|27
1646156750000|2022-03-01 17:45:50|2933.04|2925.34|2933.41|2925.71|2933.65|2925.95|2932.96|2925.26|26
1646156760000|2022-03-01 17:46:00|2933.43|2925.73|2932.4|2924.7|2933.62|2925.92|2932.4|2924.7|27
1646156770000|2022-03-01 17:46:10|2932.77|2925.07|2933.47|2925.77|2933.51|2925.81|2932.46|2924.76|23
1646156780000|2022-03-01 17:46:20|2933.53|2925.83|2933.78|2926.08|2933.78|2926.08|2933.47|2925.77|21
1646156790000|2022-03-01 17:46:30|2934.13|2926.43|2932.23|2924.53|2934.14|2926.44|2932.23|2924.53|21
1646156800000|2022-03-01 17:46:40|2932.38|2924.68|2932.63|2924.93|2932.68|2924.98|2931.62|2923.92|25
1646156810000|2022-03-01 17:46:50|2932.52|2924.82|2932.33|2924.63|2932.94|2925.24|2932.01|2924.31|26
1646156820000|2022-03-01 17:47:00|2932.38|2924.68|2933.3|2925.6|2933.43|2925.73|2931.99|2924.29|26
1646156830000|2022-03-01 17:47:10|2933.34|2925.64|2933.71|2926.01|2934.31|2926.61|2933.19|2925.49|27
1646156840000|2022-03-01 17:47:20|2933.73|2926.03|2933.69|2925.99|2933.93|2926.23|2933.61|2925.91|26
1646156850000|2022-03-01 17:47:30|2933.85|2926.15|2934.16|2926.46|2934.6|2926.9|2933.85|2926.15|27
1646156860000|2022-03-01 17:47:40|2934.17|2926.47|2933.3|2925.6|2934.24|2926.54|2933.2|2925.5|23
1646156870000|2022-03-01 17:47:50|2933.29|2925.59|2932.88|2925.18|2933.32|2925.62|2932.56|2924.86|26
1646156880000|2022-03-01 17:48:00|2932.82|2925.12|2933.48|2925.78|2933.48|2925.78|2932.6|2924.9|28
1646156890000|2022-03-01 17:48:10|2933.57|2925.87|2933.83|2926.13|2933.87|2926.17|2933.19|2925.49|25
1646156900000|2022-03-01 17:48:20|2933.78|2926.08|2937.61|2929.91|2937.61|2929.91|2933.73|2926.03|26
1646156910000|2022-03-01 17:48:30|2937.76|2930.06|2937.15|2929.45|2937.81|2930.11|2936.87|2929.17|26
1646156920000|2022-03-01 17:48:40|2937.16|2929.46|2937.87|2930.17|2937.87|2930.17|2936.91|2929.21|25
1646156930000|2022-03-01 17:48:50|2937.91|2930.21|2941.02|2933.32|2941.27|2933.57|2937.77|2930.07|29
1646156940000|2022-03-01 17:49:00|2940.96|2933.26|2941.11|2933.41|2941.54|2933.84|2940.37|2932.67|26
1646156950000|2022-03-01 17:49:10|2941.21|2933.51|2943.36|2935.66|2943.36|2935.66|2940.82|2933.12|27
1646156960000|2022-03-01 17:49:20|2943.42|2935.72|2945.46|2937.76|2946.57|2938.87|2942.96|2935.26|28
1646156970000|2022-03-01 17:49:30|2945.35|2937.65|2947.88|2940.18|2948.25|2940.55|2944.99|2937.29|26
1646156980000|2022-03-01 17:49:40|2947.75|2940.05|2946.7|2939|2947.92|2940.22|2946.09|2938.39|28
1646156990000|2022-03-01 17:49:50|2946.65|2938.95|2950.58|2942.88|2950.74|2943.04|2946.63|2938.93|27
1646157000000|2022-03-01 17:50:00|2950.55|2942.85|2953.97|2946.27|2954.52|2946.82|2950.55|2942.85|23
1646157010000|2022-03-01 17:50:10|2954.09|2946.39|2954.96|2947.26|2955.13|2947.43|2953.86|2946.16|24
1646157020000|2022-03-01 17:50:20|2956.21|2948.51|2957.18|2949.48|2957.44|2949.74|2955.88|2948.18|25
1646157030000|2022-03-01 17:50:30|2956.92|2949.22|2957.55|2949.85|2957.99|2950.29|2956.82|2949.12|26
1646157040000|2022-03-01 17:50:40|2957.58|2949.88|2958.02|2950.32|2959.47|2951.77|2957.58|2949.88|27
1646157050000|2022-03-01 17:50:50|2957.88|2950.18|2957.32|2949.62|2957.98|2950.28|2957.32|2949.62|28
1646157060000|2022-03-01 17:51:00|2957.31|2949.61|2957.22|2949.52|2957.42|2949.72|2955.57|2947.87|29
1646157070000|2022-03-01 17:51:10|2957.21|2949.51|2960.13|2952.43|2960.13|2952.43|2956.54|2948.84|27
1646157080000|2022-03-01 17:51:20|2960.28|2952.58|2963.19|2955.49|2963.63|2955.93|2960.28|2952.58|29
1646157090000|2022-03-01 17:51:30|2962.75|2955.05|2958.9|2951.2|2962.75|2955.05|2958.9|2951.2|28
1646157100000|2022-03-01 17:51:40|2958.78|2951.08|2957.02|2949.32|2958.78|2951.08|2957.02|2949.32|28
1646157110000|2022-03-01 17:51:50|2957.06|2949.36|2954.92|2947.22|2957.06|2949.36|2954.79|2947.09|28
1646157120000|2022-03-01 17:52:00|2954.83|2947.13|2952.28|2944.58|2954.91|2947.21|2951.94|2944.24|26
1646157130000|2022-03-01 17:52:10|2952|2944.3|2949.5|2941.8|2952.2|2944.5|2949.16|2941.46|29
1646157140000|2022-03-01 17:52:20|2949.31|2941.61|2949.27|2941.57|2949.81|2942.11|2948.94|2941.24|25
1646157150000|2022-03-01 17:52:30|2949.44|2941.74|2949.79|2942.09|2950.18|2942.48|2949.44|2941.74|29
1646157160000|2022-03-01 17:52:40|2949.67|2941.97|2950.29|2942.59|2950.51|2942.81|2949.67|2941.97|25
1646157170000|2022-03-01 17:52:50|2950.31|2942.61|2949.03|2941.33|2950.73|2943.03|2949.03|2941.33|28
1646157180000|2022-03-01 17:53:00|2949.02|2941.32|2947.66|2939.96|2949.02|2941.32|2947.23|2939.53|25
1646157190000|2022-03-01 17:53:10|2947.78|2940.08|2947.38|2939.68|2947.88|2940.18|2946.92|2939.22|24
1646157200000|2022-03-01 17:53:20|2947.62|2939.92|2946.54|2938.84|2947.62|2939.92|2946.54|2938.84|28
1646157210000|2022-03-01 17:53:30|2946.57|2938.87|2945.79|2938.09|2946.65|2938.95|2945.23|2937.53|26
1646157220000|2022-03-01 17:53:40|2945.77|2938.07|2947.4|2939.7|2947.73|2940.03|2945.39|2937.69|28
1646157230000|2022-03-01 17:53:50|2947.49|2939.79|2943.1|2935.4|2947.49|2939.79|2943.1|2935.4|28
1646157240000|2022-03-01 17:54:00|2943.83|2936.13|2942.78|2935.08|2943.83|2936.13|2942.23|2934.53|27
1646157250000|2022-03-01 17:54:10|2942.93|2935.23|2942.52|2934.82|2943.48|2935.78|2942.52|2934.82|27
1646157260000|2022-03-01 17:54:20|2942.58|2934.88|2943.46|2935.76|2944.11|2936.41|2942.47|2934.77|26
1646157270000|2022-03-01 17:54:30|2943.39|2935.69|2942.54|2934.84|2944.03|2936.33|2942.42|2934.72|27
1646157280000|2022-03-01 17:54:40|2942.5|2934.8|2942.59|2934.89|2943.08|2935.38|2942.36|2934.66|25
1646157290000|2022-03-01 17:54:50|2942.65|2934.95|2943.79|2936.09|2943.79|2936.09|2942.65|2934.95|27
1646157300000|2022-03-01 17:55:00|2943.99|2936.29|2943.85|2936.15|2944.19|2936.49|2942.09|2934.39|26
1646157310000|2022-03-01 17:55:10|2943.96|2936.26|2941.98|2934.28|2944.42|2936.72|2941.49|2933.79|27
1646157320000|2022-03-01 17:55:20|2942.1|2934.4|2940.77|2933.07|2942.21|2934.51|2940.69|2932.99|28
1646157330000|2022-03-01 17:55:30|2940.04|2932.34|2939.86|2932.16|2940.43|2932.73|2939.83|2932.13|28
1646157340000|2022-03-01 17:55:40|2939.79|2932.09|2938.1|2930.4|2940.12|2932.42|2937.62|2929.92|28
1646157350000|2022-03-01 17:55:50|2938.25|2930.55|2938.76|2931.06|2938.76|2931.06|2937.74|2930.04|28
1646157360000|2022-03-01 17:56:00|2938.61|2930.91|2939.19|2931.49|2939.54|2931.84|2938.59|2930.89|22
1646157370000|2022-03-01 17:56:10|2939.11|2931.41|2937.34|2929.64|2939.42|2931.72|2937.29|2929.59|27
1646157380000|2022-03-01 17:56:20|2937.3|2929.6|2936.95|2929.25|2937.52|2929.82|2936.92|2929.22|23
1646157390000|2022-03-01 17:56:30|2936.94|2929.24|2937.11|2929.41|2937.35|2929.65|2936.82|2929.12|22
1646157400000|2022-03-01 17:56:40|2937.09|2929.39|2937.19|2929.49|2937.53|2929.83|2937.09|2929.39|19
1646157410000|2022-03-01 17:56:50|2937.2|2929.5|2938.18|2930.48|2938.37|2930.67|2937.2|2929.5|20
1646157420000|2022-03-01 17:57:00|2938.2|2930.5|2936.47|2928.77|2938.25|2930.55|2936.03|2928.33|27
1646157430000|2022-03-01 17:57:10|2936.56|2928.86|2936.16|2928.46|2937.19|2929.49|2936.16|2928.46|27
1646157440000|2022-03-01 17:57:20|2936.1|2928.4|2933.72|2926.02|2936.1|2928.4|2933.08|2925.38|28
1646157450000|2022-03-01 17:57:30|2933.56|2925.86|2936.12|2928.42|2936.32|2928.62|2933.56|2925.86|27
1646157460000|2022-03-01 17:57:40|2935.72|2928.02|2936.67|2928.97|2936.89|2929.19|2935.4|2927.7|26
1646157470000|2022-03-01 17:57:50|2936.83|2929.13|2937.06|2929.36|2937.34|2929.64|2936.83|2929.13|25
1646157480000|2022-03-01 17:58:00|2937.09|2929.39|2936.99|2929.29|2937.09|2929.39|2936.36|2928.66|27
1646157490000|2022-03-01 17:58:10|2937.11|2929.41|2937.93|2930.23|2938.19|2930.49|2937.11|2929.41|25
1646157500000|2022-03-01 17:58:20|2937.94|2930.24|2937.84|2930.14|2937.97|2930.27|2937.25|2929.55|27
1646157510000|2022-03-01 17:58:30|2937.69|2929.99|2937.27|2929.57|2938|2930.3|2937.18|2929.48|26
1646157520000|2022-03-01 17:58:40|2937.23|2929.53|2937.29|2929.59|2937.48|2929.78|2936.87|2929.17|27
1646157530000|2022-03-01 17:58:50|2937.4|2929.7|2937.81|2930.11|2938.03|2930.33|2937.4|2929.7|27
1646157540000|2022-03-01 17:59:00|2937.82|2930.12|2937.83|2930.13|2937.95|2930.25|2937.66|2929.96|25
1646157550000|2022-03-01 17:59:10|2937.87|2930.17|2938.42|2930.72|2938.86|2931.16|2937.83|2930.13|26
1646157560000|2022-03-01 17:59:20|2938.34|2930.64|2940.13|2932.43|2940.47|2932.77|2938.26|2930.56|25
1646157570000|2022-03-01 17:59:30|2940.04|2932.34|2939.05|2931.35|2940.04|2932.34|2938.46|2930.76|27
1646157580000|2022-03-01 17:59:40|2939.1|2931.4|2940.24|2932.54|2940.25|2932.55|2939.1|2931.4|25
1646157590000|2022-03-01 17:59:50|2940.22|2932.52|2939.6|2931.9|2940.57|2932.87|2938.93|2931.23|25
1646157600000|2022-03-01 18:00:00|2939.34|2931.64|2937.03|2929.33|2939.68|2931.98|2936.42|2928.72|27
1646157610000|2022-03-01 18:00:10|2937.34|2929.64|2938.12|2930.42|2938.12|2930.42|2937.16|2929.46|27
1646157620000|2022-03-01 18:00:20|2938.48|2930.78|2940.29|2932.59|2940.29|2932.59|2938.48|2930.78|25
1646157630000|2022-03-01 18:00:30|2940.47|2932.77|2942.05|2934.35|2942.55|2934.85|2940.47|2932.77|29
1646157640000|2022-03-01 18:00:40|2942.06|2934.36|2942.19|2934.49|2943.04|2935.34|2942.06|2934.36|25
1646157650000|2022-03-01 18:00:50|2942.16|2934.46|2942.7|2935|2942.7|2935|2941.94|2934.24|21
1646157660000|2022-03-01 18:01:00|2942.71|2935.01|2943.17|2935.47|2943.18|2935.48|2942.47|2934.77|27
1646157670000|2022-03-01 18:01:10|2943.11|2935.41|2945.28|2937.58|2945.62|2937.92|2942.87|2935.17|27
1646157680000|2022-03-01 18:01:20|2945.35|2937.65|2946.75|2939.05|2947.47|2939.77|2945.35|2937.65|26
1646157690000|2022-03-01 18:01:30|2946.77|2939.07|2947.06|2939.36|2947.58|2939.88|2946.21|2938.51|28
1646157700000|2022-03-01 18:01:40|2947.14|2939.44|2946.36|2938.66|2947.39|2939.69|2945.71|2938.01|25
1646157710000|2022-03-01 18:01:50|2946.41|2938.71|2943.82|2936.12|2947.34|2939.64|2943.82|2936.12|28
1646157720000|2022-03-01 18:02:00|2944.34|2936.64|2941.36|2933.66|2944.34|2936.64|2941.36|2933.66|27
1646157730000|2022-03-01 18:02:10|2941.27|2933.57|2938.05|2930.35|2941.44|2933.74|2937.2|2929.5|29
1646157740000|2022-03-01 18:02:20|2937.91|2930.21|2937.53|2929.83|2938.12|2930.42|2937.05|2929.35|27
1646157750000|2022-03-01 18:02:30|2937.66|2929.96|2939.8|2932.1|2940.03|2932.33|2937.46|2929.76|28
1646157760000|2022-03-01 18:02:40|2939.78|2932.08|2938.18|2930.48|2939.93|2932.23|2938.01|2930.31|26
1646157770000|2022-03-01 18:02:50|2938.31|2930.61|2937.34|2929.64|2938.44|2930.74|2937.06|2929.36|27
1646157780000|2022-03-01 18:03:00|2937.25|2929.55|2937.55|2929.85|2937.84|2930.14|2937.25|2929.55|26
1646157790000|2022-03-01 18:03:10|2937.73|2930.03|2936.58|2928.88|2937.73|2930.03|2935.89|2928.19|26
1646157800000|2022-03-01 18:03:20|2936.73|2929.03|2936.75|2929.05|2936.92|2929.22|2936.39|2928.69|26
1646157810000|2022-03-01 18:03:30|2936.72|2929.02|2935.34|2927.64|2936.83|2929.13|2935.34|2927.64|26
1646157820000|2022-03-01 18:03:40|2935.15|2927.45|2934.99|2927.29|2935.24|2927.54|2934.76|2927.06|27
1646157830000|2022-03-01 18:03:50|2934.79|2927.09|2935.36|2927.66|2935.4|2927.7|2934.61|2926.91|26
1646157840000|2022-03-01 18:04:00|2935.33|2927.63|2935.69|2927.99|2936.73|2929.03|2935.33|2927.63|29
1646157850000|2022-03-01 18:04:10|2935.67|2927.97|2937.86|2930.16|2937.86|2930.16|2935.67|2927.97|25
1646157860000|2022-03-01 18:04:20|2937.88|2930.18|2937.63|2929.93|2937.96|2930.26|2937.13|2929.43|28
1646157870000|2022-03-01 18:04:30|2937.43|2929.73|2936.68|2928.98|2937.43|2929.73|2936.4|2928.7|24
1646157880000|2022-03-01 18:04:40|2936.64|2928.94|2935.89|2928.19|2936.69|2928.99|2935.7|2928|26
1646157890000|2022-03-01 18:04:50|2935.91|2928.21|2936.39|2928.69|2936.47|2928.77|2935.91|2928.21|24
1646157900000|2022-03-01 18:05:00|2936.17|2928.47|2936.22|2928.52|2936.41|2928.71|2936.01|2928.31|25
1646157910000|2022-03-01 18:05:10|2936.27|2928.57|2937.61|2929.91|2937.61|2929.91|2936.12|2928.42|24
1646157920000|2022-03-01 18:05:20|2937.57|2929.87|2938.34|2930.64|2938.41|2930.71|2937.11|2929.41|25
1646157930000|2022-03-01 18:05:30|2938.09|2930.39|2936.6|2928.9|2938.4|2930.7|2936.43|2928.73|25
1646157940000|2022-03-01 18:05:40|2936.69|2928.99|2935.91|2928.21|2936.86|2929.16|2935.83|2928.13|27
1646157950000|2022-03-01 18:05:50|2935.87|2928.17|2936.49|2928.79|2936.58|2928.88|2935.79|2928.09|25
1646157960000|2022-03-01 18:06:00|2936.73|2929.03|2936.02|2928.32|2936.77|2929.07|2935.78|2928.08|27
1646157970000|2022-03-01 18:06:10|2935.95|2928.25|2935.26|2927.56|2936.02|2928.32|2935.25|2927.55|24
1646157980000|2022-03-01 18:06:20|2935.24|2927.54|2934.92|2927.22|2935.24|2927.54|2934.68|2926.98|26
1646157990000|2022-03-01 18:06:30|2934.7|2927|2934.13|2926.43|2935.02|2927.32|2933.86|2926.16|22
1646158000000|2022-03-01 18:06:40|2934.14|2926.44|2935.22|2927.52|2935.22|2927.52|2933.44|2925.74|27
1646158010000|2022-03-01 18:06:50|2935.35|2927.65|2933.47|2925.77|2935.6|2927.9|2933.47|2925.77|26
1646158020000|2022-03-01 18:07:00|2933.51|2925.81|2930.03|2922.33|2933.84|2926.14|2930.03|2922.33|26
1646158030000|2022-03-01 18:07:10|2930.29|2922.59|2929.11|2921.41|2931.02|2923.32|2929.11|2921.41|27
1646158040000|2022-03-01 18:07:20|2929.2|2921.5|2928.72|2921.02|2930.07|2922.37|2928.42|2920.72|29
1646158050000|2022-03-01 18:07:30|2928.47|2920.77|2927.73|2920.03|2928.47|2920.77|2927.44|2919.74|27
1646158060000|2022-03-01 18:07:40|2927.49|2919.79|2927.28|2919.58|2928.02|2920.32|2926.83|2919.13|28
1646158070000|2022-03-01 18:07:50|2927.38|2919.68|2927.98|2920.28|2927.98|2920.28|2927.36|2919.66|28
1646158080000|2022-03-01 18:08:00|2927.86|2920.16|2928.53|2920.83|2929.18|2921.48|2927.79|2920.09|29
1646158090000|2022-03-01 18:08:10|2928.74|2921.04|2930.4|2922.7|2930.45|2922.75|2928.74|2921.04|27
1646158100000|2022-03-01 18:08:20|2930.19|2922.49|2931.86|2924.16|2931.86|2924.16|2930.17|2922.47|25
1646158110000|2022-03-01 18:08:30|2931.84|2924.14|2928.46|2920.76|2932.23|2924.53|2928.36|2920.66|27
1646158120000|2022-03-01 18:08:40|2928.43|2920.73|2925.94|2918.24|2928.43|2920.73|2925.7|2918|28
1646158130000|2022-03-01 18:08:50|2926.28|2918.58|2925.41|2917.71|2926.63|2918.93|2925.41|2917.71|27
1646158140000|2022-03-01 18:09:00|2924.97|2917.27|2926.34|2918.64|2926.34|2918.64|2924.28|2916.58|28
1646158150000|2022-03-01 18:09:10|2925.9|2918.2|2926.96|2919.26|2927.1|2919.4|2925.9|2918.2|26
1646158160000|2022-03-01 18:09:20|2926.98|2919.28|2926.55|2918.85|2928.21|2920.51|2926.55|2918.85|27
1646158170000|2022-03-01 18:09:30|2926.51|2918.81|2926.61|2918.91|2927.18|2919.48|2925.79|2918.09|28
1646158180000|2022-03-01 18:09:40|2926.76|2919.06|2927.66|2919.96|2928.03|2920.33|2926.5|2918.8|22
1646158190000|2022-03-01 18:09:50|2927.8|2920.1|2929.04|2921.34|2929.46|2921.76|2927.8|2920.1|25
1646158200000|2022-03-01 18:10:00|2928.94|2921.24|2928.34|2920.64|2928.94|2921.24|2928.27|2920.57|24
1646158210000|2022-03-01 18:10:10|2928.42|2920.72|2926.11|2918.41|2928.45|2920.75|2926.11|2918.41|25
1646158220000|2022-03-01 18:10:20|2926.1|2918.4|2925.97|2918.27|2926.28|2918.58|2925.8|2918.1|27
1646158230000|2022-03-01 18:10:30|2925.99|2918.29|2925.96|2918.26|2926.09|2918.39|2925.78|2918.08|27
1646158240000|2022-03-01 18:10:40|2925.98|2918.28|2924.05|2916.35|2926.07|2918.37|2923.95|2916.25|28
1646158250000|2022-03-01 18:10:50|2924.1|2916.4|2923.84|2916.14|2924.41|2916.71|2922.98|2915.28|27
1646158260000|2022-03-01 18:11:00|2923.39|2915.69|2923.41|2915.71|2923.88|2916.18|2923.11|2915.41|25
1646158270000|2022-03-01 18:11:10|2923.54|2915.84|2924.06|2916.36|2924.31|2916.61|2923.49|2915.79|25
1646158280000|2022-03-01 18:11:20|2924.13|2916.43|2924.25|2916.55|2924.68|2916.98|2923.8|2916.1|28
1646158290000|2022-03-01 18:11:30|2924.04|2916.34|2924.55|2916.85|2925.08|2917.38|2924.04|2916.34|27
1646158300000|2022-03-01 18:11:40|2924.49|2916.79|2920.76|2913.06|2924.78|2917.08|2920.76|2913.06|27
1646158310000|2022-03-01 18:11:50|2921.01|2913.31|2919.92|2912.22|2921.01|2913.31|2919.09|2911.39|28
1646158320000|2022-03-01 18:12:00|2919.83|2912.13|2921.75|2914.05|2921.95|2914.25|2919.83|2912.13|27
1646158330000|2022-03-01 18:12:10|2921.71|2914.01|2922.22|2914.52|2922.39|2914.69|2921.61|2913.91|27
1646158340000|2022-03-01 18:12:20|2922.12|2914.42|2923.22|2915.52|2923.44|2915.74|2921.48|2913.78|24
1646158350000|2022-03-01 18:12:30|2923.33|2915.63|2925.12|2917.42|2925.12|2917.42|2923.33|2915.63|23
1646158360000|2022-03-01 18:12:40|2924.88|2917.18|2925.14|2917.44|2925.2|2917.5|2924.33|2916.63|22
1646158370000|2022-03-01 18:12:50|2925.27|2917.57|2925.98|2918.28|2925.98|2918.28|2924.52|2916.82|21
1646158380000|2022-03-01 18:13:00|2926.04|2918.34|2927.29|2919.59|2927.29|2919.59|2925.5|2917.8|26
1646158390000|2022-03-01 18:13:10|2927.22|2919.52|2926.12|2918.42|2927.22|2919.52|2926.02|2918.32|27
1646158400000|2022-03-01 18:13:20|2926.19|2918.49|2925.86|2918.16|2926.26|2918.56|2925.35|2917.65|25
1646158410000|2022-03-01 18:13:30|2926.2|2918.5|2925.92|2918.22|2926.42|2918.72|2925.9|2918.2|25
1646158420000|2022-03-01 18:13:40|2925.97|2918.27|2925.99|2918.29|2926.16|2918.46|2925.92|2918.22|22
1646158430000|2022-03-01 18:13:50|2925.92|2918.22|2925.49|2917.79|2926.16|2918.46|2925.49|2917.79|21
1646158440000|2022-03-01 18:14:00|2925.48|2917.78|2927.33|2919.63|2927.33|2919.63|2925.48|2917.78|26
1646158450000|2022-03-01 18:14:10|2927.5|2919.8|2927.58|2919.88|2927.83|2920.13|2927.39|2919.69|19
1646158460000|2022-03-01 18:14:20|2927.56|2919.86|2923.63|2915.93|2927.56|2919.86|2923.63|2915.93|28
1646158470000|2022-03-01 18:14:30|2923.59|2915.89|2923.65|2915.95|2924.06|2916.36|2923.01|2915.31|27
1646158480000|2022-03-01 18:14:40|2923.67|2915.97|2925.57|2917.87|2925.75|2918.05|2923.67|2915.97|29
1646158490000|2022-03-01 18:14:50|2925.49|2917.79|2926.84|2919.14|2927.32|2919.62|2925.49|2917.79|28
1646158500000|2022-03-01 18:15:00|2926.79|2919.09|2926.67|2918.97|2927.4|2919.7|2926.15|2918.45|28
1646158510000|2022-03-01 18:15:10|2926.75|2919.05|2925.99|2918.29|2926.75|2919.05|2925.96|2918.26|23
1646158520000|2022-03-01 18:15:20|2925.92|2918.22|2924.58|2916.88|2925.92|2918.22|2924.58|2916.88|25
1646158530000|2022-03-01 18:15:30|2924.44|2916.74|2926.16|2918.46|2926.21|2918.51|2924.39|2916.69|28
1646158540000|2022-03-01 18:15:40|2926.08|2918.38|2926.64|2918.94|2926.64|2918.94|2925.64|2917.94|26
1646158550000|2022-03-01 18:15:50|2926.94|2919.24|2927.28|2919.58|2927.6|2919.9|2926.49|2918.79|27
1646158560000|2022-03-01 18:16:00|2927.18|2919.48|2927.69|2919.99|2927.86|2920.16|2927|2919.3|26
1646158570000|2022-03-01 18:16:10|2928.03|2920.33|2928.55|2920.85|2928.75|2921.05|2927.65|2919.95|26
1646158580000|2022-03-01 18:16:20|2928.63|2920.93|2928.55|2920.85|2928.93|2921.23|2927.94|2920.24|23
1646158590000|2022-03-01 18:16:30|2928.7|2921|2928.26|2920.56|2928.96|2921.26|2928.26|2920.56|22
1646158600000|2022-03-01 18:16:40|2928.27|2920.57|2928.39|2920.69|2928.58|2920.88|2927.99|2920.29|26
1646158610000|2022-03-01 18:16:50|2928.26|2920.56|2930.42|2922.72|2930.83|2923.13|2928.03|2920.33|26
1646158620000|2022-03-01 18:17:00|2930.4|2922.7|2930.98|2923.28|2931.03|2923.33|2929.61|2921.91|26
1646158630000|2022-03-01 18:17:10|2931.58|2923.88|2932.96|2925.26|2933.14|2925.44|2931.26|2923.56|28
1646158640000|2022-03-01 18:17:20|2933.11|2925.41|2932.57|2924.87|2933.37|2925.67|2932.57|2924.87|27
1646158650000|2022-03-01 18:17:30|2932.68|2924.98|2932.76|2925.06|2932.83|2925.13|2932.44|2924.74|23
1646158660000|2022-03-01 18:17:40|2932.78|2925.08|2933.01|2925.31|2933.03|2925.33|2932.61|2924.91|25
1646158670000|2022-03-01 18:17:50|2932.94|2925.24|2933.03|2925.33|2933.22|2925.52|2932.92|2925.22|20
1646158680000|2022-03-01 18:18:00|2933.04|2925.34|2933.29|2925.59|2933.29|2925.59|2932.62|2924.92|22
1646158690000|2022-03-01 18:18:10|2933.3|2925.6|2935.13|2927.43|2935.2|2927.5|2933.3|2925.6|26
1646158700000|2022-03-01 18:18:20|2935.32|2927.62|2935.49|2927.79|2936.19|2928.49|2935.24|2927.54|27
1646158710000|2022-03-01 18:18:30|2935.46|2927.76|2934.47|2926.77|2935.81|2928.11|2934.01|2926.31|24
1646158720000|2022-03-01 18:18:40|2934.48|2926.78|2934.11|2926.41|2934.57|2926.87|2934.04|2926.34|22
1646158730000|2022-03-01 18:18:50|2933.97|2926.27|2933.73|2926.03|2934.06|2926.36|2933.52|2925.82|25
1646158740000|2022-03-01 18:19:00|2933.75|2926.05|2933.09|2925.39|2933.86|2926.16|2932.91|2925.21|27
1646158750000|2022-03-01 18:19:10|2933.07|2925.37|2932.36|2924.66|2933.15|2925.45|2931.69|2923.99|28
1646158760000|2022-03-01 18:19:20|2932.62|2924.92|2933.47|2925.77|2933.63|2925.93|2932.62|2924.92|25
1646158770000|2022-03-01 18:19:30|2933.27|2925.57|2933.23|2925.53|2933.59|2925.89|2932.95|2925.25|25
1646158780000|2022-03-01 18:19:40|2933.39|2925.69|2933.31|2925.61|2933.42|2925.72|2933.14|2925.44|25
1646158790000|2022-03-01 18:19:50|2933.47|2925.77|2933.68|2925.98|2933.8|2926.1|2933.31|2925.61|25
1646158800000|2022-03-01 18:20:00|2933.74|2926.04|2935.54|2927.84|2935.54|2927.84|2933.74|2926.04|28
1646158810000|2022-03-01 18:20:10|2935.44|2927.74|2936.41|2928.71|2936.46|2928.76|2935.25|2927.55|24
1646158820000|2022-03-01 18:20:20|2936.18|2928.48|2934.79|2927.09|2936.18|2928.48|2934.7|2927|25
1646158830000|2022-03-01 18:20:30|2934.87|2927.17|2935.99|2928.29|2936.26|2928.56|2934.45|2926.75|28
1646158840000|2022-03-01 18:20:40|2935.94|2928.24|2935.22|2927.52|2935.94|2928.24|2935|2927.3|26
1646158850000|2022-03-01 18:20:50|2935.21|2927.51|2935.03|2927.33|2935.34|2927.64|2934.54|2926.84|29
1646158860000|2022-03-01 18:21:00|2935.39|2927.69|2935.68|2927.98|2935.68|2927.98|2934.78|2927.08|27
1646158870000|2022-03-01 18:21:10|2935.21|2927.51|2935.47|2927.77|2936.2|2928.5|2934.87|2927.17|25
1646158880000|2022-03-01 18:21:20|2935.18|2927.48|2935.77|2928.07|2936.2|2928.5|2935.15|2927.45|25
1646158890000|2022-03-01 18:21:30|2935.78|2928.08|2935.28|2927.58|2935.98|2928.28|2934.8|2927.1|24
1646158900000|2022-03-01 18:21:40|2935.36|2927.66|2936.52|2928.82|2936.63|2928.93|2935.36|2927.66|26
1646158910000|2022-03-01 18:21:50|2936.55|2928.85|2936.66|2928.96|2936.66|2928.96|2936.54|2928.84|16
1646158920000|2022-03-01 18:22:00|2936.67|2928.97|2936.35|2928.65|2936.78|2929.08|2936.3|2928.6|22
1646158930000|2022-03-01 18:22:10|2936.4|2928.7|2935.43|2927.73|2936.4|2928.7|2935.21|2927.51|25
1646158940000|2022-03-01 18:22:20|2935.32|2927.62|2935.74|2928.04|2935.97|2928.27|2935.32|2927.62|25
1646158950000|2022-03-01 18:22:30|2935.71|2928.01|2936.29|2928.59|2936.57|2928.87|2935.47|2927.77|24
1646158960000|2022-03-01 18:22:40|2936.11|2928.41|2934.69|2926.99|2936.11|2928.41|2934.67|2926.97|25
1646158970000|2022-03-01 18:22:50|2934.63|2926.93|2934.69|2926.99|2935.22|2927.52|2934.63|2926.93|27
1646158980000|2022-03-01 18:23:00|2935.01|2927.31|2934.4|2926.7|2935.01|2927.31|2934.23|2926.53|23
1646158990000|2022-03-01 18:23:10|2934.47|2926.77|2934.71|2927.01|2934.92|2927.22|2934.02|2926.32|27
1646159000000|2022-03-01 18:23:20|2934.7|2927|2935.45|2927.75|2935.76|2928.06|2934.7|2927|25
1646159010000|2022-03-01 18:23:30|2935.56|2927.86|2935.47|2927.77|2935.56|2927.86|2935.34|2927.64|15
1646159020000|2022-03-01 18:23:40|2935.51|2927.81|2935.62|2927.92|2935.9|2928.2|2935.21|2927.51|26
1646159030000|2022-03-01 18:23:50|2935.67|2927.97|2935.9|2928.2|2936.16|2928.46|2935.67|2927.97|24
1646159040000|2022-03-01 18:24:00|2935.91|2928.21|2935.91|2928.21|2936.32|2928.62|2935.78|2928.08|26
1646159050000|2022-03-01 18:24:10|2936.34|2928.64|2935.98|2928.28|2936.42|2928.72|2935.58|2927.88|18
1646159060000|2022-03-01 18:24:20|2936.36|2928.66|2935.95|2928.25|2936.51|2928.81|2935.92|2928.22|24
1646159070000|2022-03-01 18:24:30|2935.91|2928.21|2935.06|2927.36|2936.01|2928.31|2935.02|2927.32|25
1646159080000|2022-03-01 18:24:40|2934.76|2927.06|2933.28|2925.58|2935.14|2927.44|2933.28|2925.58|28
1646159090000|2022-03-01 18:24:50|2932.95|2925.25|2932.15|2924.45|2933.21|2925.51|2932.08|2924.38|27
1646159100000|2022-03-01 18:25:00|2932.18|2924.48|2932.21|2924.51|2932.39|2924.69|2931.73|2924.03|24
1646159110000|2022-03-01 18:25:10|2932.23|2924.53|2930.03|2922.33|2932.53|2924.83|2929.51|2921.81|25
1646159120000|2022-03-01 18:25:20|2930.08|2922.38|2931.6|2923.9|2931.61|2923.91|2930.08|2922.38|27
1646159130000|2022-03-01 18:25:30|2931.7|2924|2931.04|2923.34|2931.71|2924.01|2930.97|2923.27|26
1646159140000|2022-03-01 18:25:40|2931.02|2923.32|2929.57|2921.87|2931.09|2923.39|2929.57|2921.87|29
1646159150000|2022-03-01 18:25:50|2930.05|2922.35|2929.7|2922|2930.08|2922.38|2929.7|2922|29
1646159160000|2022-03-01 18:26:00|2929.76|2922.06|2929.17|2921.47|2929.79|2922.09|2928.03|2920.33|25
1646159170000|2022-03-01 18:26:10|2929.39|2921.69|2931.37|2923.67|2931.37|2923.67|2928.97|2921.27|27
1646159180000|2022-03-01 18:26:20|2931.14|2923.44|2932.2|2924.5|2932.84|2925.14|2930.78|2923.08|26
1646159190000|2022-03-01 18:26:30|2932.22|2924.52|2933.17|2925.47|2933.17|2925.47|2932.14|2924.44|27
1646159200000|2022-03-01 18:26:40|2932.39|2924.69|2935.97|2928.27|2935.97|2928.27|2932.39|2924.69|27
1646159210000|2022-03-01 18:26:50|2935.1|2927.4|2935.46|2927.76|2936.15|2928.45|2934.85|2927.15|27
1646159220000|2022-03-01 18:27:00|2935.98|2928.28|2933.84|2926.14|2936.15|2928.45|2933.14|2925.44|26
1646159230000|2022-03-01 18:27:10|2933.61|2925.91|2933.38|2925.68|2933.96|2926.26|2932.77|2925.07|28
1646159240000|2022-03-01 18:27:20|2933.44|2925.74|2934.63|2926.93|2934.63|2926.93|2933.43|2925.73|25
1646159250000|2022-03-01 18:27:30|2935.34|2927.64|2935.8|2928.1|2936.14|2928.44|2935.08|2927.38|27
1646159260000|2022-03-01 18:27:40|2935.92|2928.22|2935.91|2928.21|2936.19|2928.49|2935.63|2927.93|24
1646159270000|2022-03-01 18:27:50|2936.12|2928.42|2935.26|2927.56|2936.45|2928.75|2935.25|2927.55|28
1646159280000|2022-03-01 18:28:00|2935.43|2927.73|2935.64|2927.94|2935.85|2928.15|2935.17|2927.47|27
1646159290000|2022-03-01 18:28:10|2935.69|2927.99|2935.54|2927.84|2935.76|2928.06|2935.08|2927.38|27
1646159300000|2022-03-01 18:28:20|2935.76|2928.06|2935.47|2927.77|2935.76|2928.06|2935.32|2927.62|25
1646159310000|2022-03-01 18:28:30|2935.53|2927.83|2934.6|2926.9|2935.53|2927.83|2933.96|2926.26|26
1646159320000|2022-03-01 18:28:40|2934.67|2926.97|2935.16|2927.46|2935.38|2927.68|2934.39|2926.69|27
1646159330000|2022-03-01 18:28:50|2935.09|2927.39|2934.95|2927.25|2935.32|2927.62|2934.44|2926.74|26
1646159340000|2022-03-01 18:29:00|2935|2927.3|2935.89|2928.19|2935.89|2928.19|2934.19|2926.49|24
1646159350000|2022-03-01 18:29:10|2936|2928.3|2935.32|2927.62|2936.16|2928.46|2934.83|2927.13|28
1646159360000|2022-03-01 18:29:20|2935.15|2927.45|2935.26|2927.56|2935.65|2927.95|2934.95|2927.25|26
1646159370000|2022-03-01 18:29:30|2935.36|2927.66|2935.54|2927.84|2935.6|2927.9|2933.99|2926.29|27
1646159380000|2022-03-01 18:29:40|2935.47|2927.77|2936.34|2928.64|2936.52|2928.82|2935.24|2927.54|26
1646159390000|2022-03-01 18:29:50|2936.37|2928.67|2935.72|2928.02|2936.37|2928.67|2935.23|2927.53|27
1646159400000|2022-03-01 18:30:00|2935.7|2928|2935.36|2927.66|2935.89|2928.19|2934.67|2926.97|27
1646159410000|2022-03-01 18:30:10|2935.12|2927.42|2936.89|2929.19|2936.94|2929.24|2935.02|2927.32|28
1646159420000|2022-03-01 18:30:20|2936.99|2929.29|2938.82|2931.12|2939.17|2931.47|2936.99|2929.29|26
1646159430000|2022-03-01 18:30:30|2938.85|2931.15|2938.4|2930.7|2938.86|2931.16|2938.08|2930.38|24
1646159440000|2022-03-01 18:30:40|2938.64|2930.94|2939.76|2932.06|2939.97|2932.27|2938.34|2930.64|26
1646159450000|2022-03-01 18:30:50|2939.82|2932.12|2938.93|2931.23|2940.14|2932.44|2938.93|2931.23|22
1646159460000|2022-03-01 18:31:00|2939.05|2931.35|2937.5|2929.8|2939.05|2931.35|2937.45|2929.75|26
1646159470000|2022-03-01 18:31:10|2937.41|2929.71|2938.41|2930.71|2938.43|2930.73|2936.78|2929.08|25
1646159480000|2022-03-01 18:31:20|2938.47|2930.77|2938.29|2930.59|2938.48|2930.78|2938.08|2930.38|26
1646159490000|2022-03-01 18:31:30|2938.37|2930.67|2939.29|2931.59|2939.67|2931.97|2938.37|2930.67|24
1646159500000|2022-03-01 18:31:40|2939.34|2931.64|2939.39|2931.69|2939.48|2931.78|2939.28|2931.58|21
1646159510000|2022-03-01 18:31:50|2939.18|2931.48|2939.63|2931.93|2939.73|2932.03|2939.18|2931.48|28
1646159520000|2022-03-01 18:32:00|2939.56|2931.86|2938.35|2930.65|2939.58|2931.88|2937.72|2930.02|25
1646159530000|2022-03-01 18:32:10|2938.48|2930.78|2938.13|2930.43|2938.89|2931.19|2937.93|2930.23|25
1646159540000|2022-03-01 18:32:20|2938.12|2930.42|2937.15|2929.45|2938.6|2930.9|2937.15|2929.45|27
1646159550000|2022-03-01 18:32:30|2937.07|2929.37|2937.91|2930.21|2938.04|2930.34|2937.07|2929.37|26
1646159560000|2022-03-01 18:32:40|2937.93|2930.23|2938.57|2930.87|2938.68|2930.98|2937.92|2930.22|22
1646159570000|2022-03-01 18:32:50|2938.54|2930.84|2939.19|2931.49|2939.72|2932.02|2938.51|2930.81|25
1646159580000|2022-03-01 18:33:00|2939.3|2931.6|2939.26|2931.56|2939.5|2931.8|2939.06|2931.36|25
1646159590000|2022-03-01 18:33:10|2938.48|2930.78|2939.2|2931.5|2939.2|2931.5|2938.07|2930.37|28
1646159600000|2022-03-01 18:33:20|2938.98|2931.28|2937.94|2930.24|2939.04|2931.34|2937.32|2929.62|29
1646159610000|2022-03-01 18:33:30|2939|2931.3|2940.75|2933.05|2940.78|2933.08|2939|2931.3|25
1646159620000|2022-03-01 18:33:40|2940.81|2933.11|2942.68|2934.98|2942.68|2934.98|2940.66|2932.96|24
1646159630000|2022-03-01 18:33:50|2942.86|2935.16|2944.39|2936.69|2944.39|2936.69|2942.69|2934.99|24
1646159640000|2022-03-01 18:34:00|2945.25|2937.55|2945.31|2937.61|2945.31|2937.61|2945.03|2937.33|27
1646159650000|2022-03-01 18:34:10|2945.26|2937.56|2946.97|2939.27|2947.13|2939.43|2945.22|2937.52|26
1646159660000|2022-03-01 18:34:20|2947.06|2939.36|2946.2|2938.5|2947.19|2939.49|2945.85|2938.15|28
1646159670000|2022-03-01 18:34:30|2946.18|2938.48|2945.49|2937.79|2946.48|2938.78|2945.42|2937.72|27
1646159680000|2022-03-01 18:34:40|2945.23|2937.53|2944.72|2937.02|2945.33|2937.63|2944.3|2936.6|24
1646159690000|2022-03-01 18:34:50|2944.08|2936.38|2945.6|2937.9|2945.6|2937.9|2944.08|2936.38|25
1646159700000|2022-03-01 18:35:00|2945.62|2937.92|2945.34|2937.64|2945.62|2937.92|2944.59|2936.89|25
1646159710000|2022-03-01 18:35:10|2945.29|2937.59|2945.07|2937.37|2945.42|2937.72|2944.47|2936.77|26
1646159720000|2022-03-01 18:35:20|2945.08|2937.38|2944.69|2936.99|2945.08|2937.38|2944.42|2936.72|29
1646159730000|2022-03-01 18:35:30|2944.73|2937.03|2944.55|2936.85|2945.11|2937.41|2944.47|2936.77|24
1646159740000|2022-03-01 18:35:40|2944.52|2936.82|2945.73|2938.03|2945.97|2938.27|2944.52|2936.82|29
1646159750000|2022-03-01 18:35:50|2945.53|2937.83|2946.5|2938.8|2946.54|2938.84|2945.43|2937.73|27
1646159760000|2022-03-01 18:36:00|2946.54|2938.84|2946.7|2939|2947.25|2939.55|2946.41|2938.71|25
1646159770000|2022-03-01 18:36:10|2946.69|2938.99|2947.42|2939.72|2947.42|2939.72|2946.62|2938.92|21
1646159780000|2022-03-01 18:36:20|2947.35|2939.65|2948.75|2941.05|2949.25|2941.55|2947.05|2939.35|22
1646159790000|2022-03-01 18:36:30|2948.76|2941.06|2949.78|2942.08|2949.83|2942.13|2948.63|2940.93|23
1646159800000|2022-03-01 18:36:40|2949.42|2941.72|2951.93|2944.23|2952.47|2944.77|2949.42|2941.72|29
1646159810000|2022-03-01 18:36:50|2951.94|2944.24|2950.37|2942.67|2951.94|2944.24|2950.31|2942.61|26
1646159820000|2022-03-01 18:37:00|2950.06|2942.36|2952.16|2944.46|2952.27|2944.57|2950.06|2942.36|26
1646159830000|2022-03-01 18:37:10|2952.1|2944.4|2951.77|2944.07|2952.46|2944.76|2951.34|2943.64|26
1646159840000|2022-03-01 18:37:20|2952.06|2944.36|2952.26|2944.56|2952.55|2944.85|2951.88|2944.18|24
1646159850000|2022-03-01 18:37:30|2952.3|2944.6|2951.86|2944.16|2952.3|2944.6|2951.11|2943.41|26
1646159860000|2022-03-01 18:37:40|2951.76|2944.06|2951.44|2943.74|2951.8|2944.1|2950.13|2942.43|26
1646159870000|2022-03-01 18:37:50|2951.66|2943.96|2951.33|2943.63|2951.66|2943.96|2951.15|2943.45|27
1646159880000|2022-03-01 18:38:00|2951.28|2943.58|2950.58|2942.88|2951.47|2943.77|2950.58|2942.88|26
1646159890000|2022-03-01 18:38:10|2950.35|2942.65|2951.8|2944.1|2951.82|2944.12|2949.53|2941.83|27
1646159900000|2022-03-01 18:38:20|2951.79|2944.09|2951.7|2944|2951.8|2944.1|2951.55|2943.85|21
1646159910000|2022-03-01 18:38:30|2951.71|2944.01|2951.19|2943.49|2951.71|2944.01|2950.9|2943.2|28
1646159920000|2022-03-01 18:38:40|2951.2|2943.5|2952.93|2945.23|2953.16|2945.46|2951.2|2943.5|26
1646159930000|2022-03-01 18:38:50|2952.97|2945.27|2952.64|2944.94|2952.97|2945.27|2952.22|2944.52|27
1646159940000|2022-03-01 18:39:00|2953.01|2945.31|2954.46|2946.76|2954.61|2946.91|2953.01|2945.31|28
1646159950000|2022-03-01 18:39:10|2954.77|2947.07|2954.29|2946.59|2954.77|2947.07|2953.59|2945.89|27
1646159960000|2022-03-01 18:39:20|2954.55|2946.85|2954.1|2946.4|2954.82|2947.12|2953.97|2946.27|27
1646159970000|2022-03-01 18:39:30|2953.97|2946.27|2952.96|2945.26|2953.97|2946.27|2952.73|2945.03|26
1646159980000|2022-03-01 18:39:40|2952.89|2945.19|2952.95|2945.25|2952.96|2945.26|2952.08|2944.38|28
1646159990000|2022-03-01 18:39:50|2952.66|2944.96|2952.61|2944.91|2952.99|2945.29|2952.07|2944.37|28
1646160000000|2022-03-01 18:40:00|2952.54|2944.84|2952.15|2944.45|2952.77|2945.07|2951.66|2943.96|28
1646160010000|2022-03-01 18:40:10|2952.02|2944.32|2951.11|2943.41|2952.16|2944.46|2950.44|2942.74|26
1646160020000|2022-03-01 18:40:20|2951.27|2943.57|2952.06|2944.36|2952.12|2944.42|2951.27|2943.57|28
1646160030000|2022-03-01 18:40:30|2952.25|2944.55|2953.12|2945.42|2953.71|2946.01|2952.01|2944.31|28
1646160040000|2022-03-01 18:40:40|2953.08|2945.38|2951.23|2943.53|2953.46|2945.76|2951.19|2943.49|27
1646160050000|2022-03-01 18:40:50|2950.83|2943.13|2950.46|2942.76|2950.98|2943.28|2950.2|2942.5|24
1646160060000|2022-03-01 18:41:00|2950.53|2942.83|2951.89|2944.19|2951.89|2944.19|2950.29|2942.59|23
1646160070000|2022-03-01 18:41:10|2951.79|2944.09|2952.74|2945.04|2952.74|2945.04|2951.77|2944.07|22
1646160080000|2022-03-01 18:41:20|2952.77|2945.07|2952.05|2944.35|2952.78|2945.08|2951.71|2944.01|26
1646160090000|2022-03-01 18:41:30|2951.88|2944.18|2952.08|2944.38|2952.29|2944.59|2951.88|2944.18|22
1646160100000|2022-03-01 18:41:40|2952.07|2944.37|2951.94|2944.24|2952.71|2945.01|2951.4|2943.7|23
1646160110000|2022-03-01 18:41:50|2951.92|2944.22|2952.77|2945.07|2952.96|2945.26|2951.92|2944.22|25
1646160120000|2022-03-01 18:42:00|2952.71|2945.01|2951.34|2943.64|2952.71|2945.01|2951.11|2943.41|27
1646160130000|2022-03-01 18:42:10|2951.22|2943.52|2950.53|2942.83|2951.34|2943.64|2950.29|2942.59|29
1646160140000|2022-03-01 18:42:20|2950.51|2942.81|2950.65|2942.95|2951.01|2943.31|2950.51|2942.81|25
1646160150000|2022-03-01 18:42:30|2950.66|2942.96|2949.62|2941.92|2950.8|2943.1|2949.51|2941.81|27
1646160160000|2022-03-01 18:42:40|2949.63|2941.93|2949.84|2942.14|2949.87|2942.17|2949.62|2941.92|27
1646160170000|2022-03-01 18:42:50|2949.86|2942.16|2949.41|2941.71|2950.05|2942.35|2949.4|2941.7|26
1646160180000|2022-03-01 18:43:00|2949.29|2941.59|2949.36|2941.66|2949.82|2942.12|2949.24|2941.54|24
1646160190000|2022-03-01 18:43:10|2949.53|2941.83|2950.04|2942.34|2950.04|2942.34|2949.41|2941.71|25
1646160200000|2022-03-01 18:43:20|2950.03|2942.33|2951.21|2943.51|2951.21|2943.51|2949.96|2942.26|27
1646160210000|2022-03-01 18:43:30|2951.5|2943.8|2950.96|2943.26|2951.61|2943.91|2950.93|2943.23|23
1646160220000|2022-03-01 18:43:40|2950.97|2943.27|2951.63|2943.93|2951.73|2944.03|2950.97|2943.27|24
1646160230000|2022-03-01 18:43:50|2951.87|2944.17|2952.15|2944.45|2952.55|2944.85|2951.38|2943.68|16
1646160240000|2022-03-01 18:44:00|2952.14|2944.44|2950.94|2943.24|2952.14|2944.44|2950.74|2943.04|24
1646160250000|2022-03-01 18:44:10|2951|2943.3|2951.35|2943.65|2951.44|2943.74|2950.91|2943.21|19
1646160260000|2022-03-01 18:44:20|2951.21|2943.51|2951.18|2943.48|2951.56|2943.86|2951.1|2943.4|20
1646160270000|2022-03-01 18:44:30|2951.33|2943.63|2953.21|2945.51|2953.91|2946.21|2951.18|2943.48|23
1646160280000|2022-03-01 18:44:40|2953.15|2945.45|2953.49|2945.79|2953.64|2945.94|2953.11|2945.41|26
1646160290000|2022-03-01 18:44:50|2953.64|2945.94|2953.48|2945.78|2953.85|2946.15|2953.45|2945.75|18
1646160300000|2022-03-01 18:45:00|2953.35|2945.65|2953.94|2946.24|2954.13|2946.43|2952.54|2944.84|28
1646160310000|2022-03-01 18:45:10|2954.06|2946.36|2955.55|2947.85|2955.69|2947.99|2954.06|2946.36|24
1646160320000|2022-03-01 18:45:20|2955.64|2947.94|2957.95|2950.25|2958.25|2950.55|2955.53|2947.83|28
1646160330000|2022-03-01 18:45:30|2957.94|2950.24|2959.58|2951.88|2959.76|2952.06|2957.94|2950.24|28
1646160340000|2022-03-01 18:45:40|2959.56|2951.86|2959.32|2951.62|2960.2|2952.5|2959.29|2951.59|28
1646160350000|2022-03-01 18:45:50|2959.3|2951.6|2958.71|2951.01|2959.47|2951.77|2958.6|2950.9|26
1646160360000|2022-03-01 18:46:00|2958.69|2950.99|2957.99|2950.29|2958.69|2950.99|2957.2|2949.5|27
1646160370000|2022-03-01 18:46:10|2958.03|2950.33|2958.63|2950.93|2959.04|2951.34|2958.03|2950.33|26
1646160380000|2022-03-01 18:46:20|2958.75|2951.05|2958.28|2950.58|2958.83|2951.13|2958.1|2950.4|24
1646160390000|2022-03-01 18:46:30|2958.4|2950.7|2958.59|2950.89|2958.79|2951.09|2958.4|2950.7|21
1646160400000|2022-03-01 18:46:40|2958.62|2950.92|2958.23|2950.53|2958.71|2951.01|2958.07|2950.37|22
1646160410000|2022-03-01 18:46:50|2958.03|2950.33|2959.68|2951.98|2959.68|2951.98|2958.03|2950.33|26
1646160420000|2022-03-01 18:47:00|2959.74|2952.04|2959.97|2952.27|2961.69|2953.99|2959.74|2952.04|28
1646160430000|2022-03-01 18:47:10|2959.84|2952.14|2958.17|2950.47|2960.01|2952.31|2957.93|2950.23|27
1646160440000|2022-03-01 18:47:20|2958.36|2950.66|2958.83|2951.13|2958.93|2951.23|2958.36|2950.66|24
1646160450000|2022-03-01 18:47:30|2958.68|2950.98|2958.86|2951.16|2959.89|2952.19|2958.68|2950.98|25
1646160460000|2022-03-01 18:47:40|2958.74|2951.04|2958.63|2950.93|2958.89|2951.19|2958.16|2950.46|26
1646160470000|2022-03-01 18:47:50|2958.64|2950.94|2958.55|2950.85|2958.65|2950.95|2958.48|2950.78|26
1646160480000|2022-03-01 18:48:00|2958.54|2950.84|2958.97|2951.27|2958.98|2951.28|2958.3|2950.6|27
1646160490000|2022-03-01 18:48:10|2959.17|2951.47|2959.08|2951.38|2959.24|2951.54|2958.48|2950.78|24
1646160500000|2022-03-01 18:48:20|2959.1|2951.4|2959.21|2951.51|2959.3|2951.6|2958.56|2950.86|24
1646160510000|2022-03-01 18:48:30|2959.27|2951.57|2957.41|2949.71|2959.99|2952.29|2957.41|2949.71|25
1646160520000|2022-03-01 18:48:40|2956.68|2948.98|2956.13|2948.43|2957.05|2949.35|2956.05|2948.35|26
1646160530000|2022-03-01 18:48:50|2956.46|2948.76|2953.72|2946.02|2956.46|2948.76|2953.08|2945.38|28
1646160540000|2022-03-01 18:49:00|2953.82|2946.12|2953.87|2946.17|2953.94|2946.24|2953.31|2945.61|27
1646160550000|2022-03-01 18:49:10|2953.48|2945.78|2953.84|2946.14|2954.22|2946.52|2953.22|2945.52|28
1646160560000|2022-03-01 18:49:20|2953.79|2946.09|2954.78|2947.08|2955.68|2947.98|2953.7|2946|26
1646160570000|2022-03-01 18:49:30|2954.67|2946.97|2955.13|2947.43|2955.45|2947.75|2954.67|2946.97|25
1646160580000|2022-03-01 18:49:40|2955.14|2947.44|2956.81|2949.11|2957.18|2949.48|2955.13|2947.43|27
1646160590000|2022-03-01 18:49:50|2956.47|2948.77|2956.86|2949.16|2957.11|2949.41|2956.47|2948.77|29
1646160600000|2022-03-01 18:50:00|2957.13|2949.43|2957.8|2950.1|2957.84|2950.14|2956.9|2949.2|25
1646160610000|2022-03-01 18:50:10|2957.69|2949.99|2957.16|2949.46|2958.8|2951.1|2957.07|2949.37|26
1646160620000|2022-03-01 18:50:20|2957.07|2949.37|2957.16|2949.46|2957.16|2949.46|2956.39|2948.69|27
1646160630000|2022-03-01 18:50:30|2957.12|2949.42|2957.06|2949.36|2957.23|2949.53|2956.54|2948.84|24
1646160640000|2022-03-01 18:50:40|2957.04|2949.34|2956.61|2948.91|2957.44|2949.74|2956.26|2948.56|25
1646160650000|2022-03-01 18:50:50|2956.58|2948.88|2957.77|2950.07|2957.77|2950.07|2956.41|2948.71|26
1646160660000|2022-03-01 18:51:00|2958.17|2950.47|2957.26|2949.56|2959.07|2951.37|2957.26|2949.56|26
1646160670000|2022-03-01 18:51:10|2957.13|2949.43|2957.25|2949.55|2957.41|2949.71|2957.1|2949.4|24
1646160680000|2022-03-01 18:51:20|2957.31|2949.61|2957.56|2949.86|2957.81|2950.11|2957.18|2949.48|25
1646160690000|2022-03-01 18:51:30|2957.57|2949.87|2958.44|2950.74|2958.48|2950.78|2957.34|2949.64|25
1646160700000|2022-03-01 18:51:40|2958.49|2950.79|2958.27|2950.57|2958.61|2950.91|2958.24|2950.54|15
1646160710000|2022-03-01 18:51:50|2958.38|2950.68|2957.4|2949.7|2958.66|2950.96|2957.4|2949.7|26
1646160720000|2022-03-01 18:52:00|2957.41|2949.71|2957.14|2949.44|2957.51|2949.81|2957.05|2949.35|28
1646160730000|2022-03-01 18:52:10|2956.85|2949.15|2956.78|2949.08|2957.17|2949.47|2956.45|2948.75|24
1646160740000|2022-03-01 18:52:20|2956.9|2949.2|2956.4|2948.7|2956.9|2949.2|2955.97|2948.27|26
1646160750000|2022-03-01 18:52:30|2956.3|2948.6|2957.45|2949.75|2957.45|2949.75|2955.92|2948.22|25
1646160760000|2022-03-01 18:52:40|2957.66|2949.96|2957.96|2950.26|2958.01|2950.31|2957.53|2949.83|23
1646160770000|2022-03-01 18:52:50|2957.97|2950.27|2958.54|2950.84|2958.99|2951.29|2957.97|2950.27|24
1646160780000|2022-03-01 18:53:00|2958.49|2950.79|2958.15|2950.45|2958.49|2950.79|2957.45|2949.75|24
1646160790000|2022-03-01 18:53:10|2958.21|2950.51|2959.09|2951.39|2959.41|2951.71|2958.21|2950.51|27
1646160800000|2022-03-01 18:53:20|2959.13|2951.43|2960.38|2952.68|2960.54|2952.84|2958.97|2951.27|26
1646160810000|2022-03-01 18:53:30|2960.6|2952.9|2957.92|2950.22|2960.6|2952.9|2957.88|2950.18|25
1646160820000|2022-03-01 18:53:40|2957.95|2950.25|2959.06|2951.36|2959.09|2951.39|2957.95|2950.25|22
1646160830000|2022-03-01 18:53:50|2959.08|2951.38|2959.21|2951.51|2959.26|2951.56|2958.93|2951.23|25
1646160840000|2022-03-01 18:54:00|2959.09|2951.39|2958.58|2950.88|2959.28|2951.58|2958.23|2950.53|26
1646160850000|2022-03-01 18:54:10|2958.53|2950.83|2959.3|2951.6|2959.38|2951.68|2958.53|2950.83|25
1646160860000|2022-03-01 18:54:20|2959.37|2951.67|2960.44|2952.74|2960.57|2952.87|2959.37|2951.67|25
1646160870000|2022-03-01 18:54:30|2960.5|2952.8|2959.62|2951.92|2960.5|2952.8|2959.47|2951.77|27
1646160880000|2022-03-01 18:54:40|2959.48|2951.78|2960.68|2952.98|2960.87|2953.17|2959.44|2951.74|28
1646160890000|2022-03-01 18:54:50|2960.69|2952.99|2961.69|2953.99|2962.06|2954.36|2960.14|2952.44|25
1646160900000|2022-03-01 18:55:00|2961.71|2954.01|2960.33|2952.63|2961.71|2954.01|2960.31|2952.61|24
1646160910000|2022-03-01 18:55:10|2960.51|2952.81|2960.3|2952.6|2961.01|2953.31|2960.27|2952.57|28
1646160920000|2022-03-01 18:55:20|2960.33|2952.63|2961.39|2953.69|2961.39|2953.69|2960.33|2952.63|25
1646160930000|2022-03-01 18:55:30|2961.37|2953.67|2961.37|2953.67|2961.73|2954.03|2961.01|2953.31|26
1646160940000|2022-03-01 18:55:40|2961.65|2953.95|2961.76|2954.06|2962.3|2954.6|2961.37|2953.67|24
1646160950000|2022-03-01 18:55:50|2961.62|2953.92|2962.54|2954.84|2962.67|2954.97|2961.57|2953.87|27
1646160960000|2022-03-01 18:56:00|2962.55|2954.85|2962.78|2955.08|2963.13|2955.43|2962.26|2954.56|22
1646160970000|2022-03-01 18:56:10|2962.7|2955|2962.67|2954.97|2962.7|2955|2961.72|2954.02|26
1646160980000|2022-03-01 18:56:20|2962.72|2955.02|2963.68|2955.98|2963.68|2955.98|2962.64|2954.94|24
1646160990000|2022-03-01 18:56:30|2963.69|2955.99|2963.53|2955.83|2963.95|2956.25|2963.5|2955.8|21
1646161000000|2022-03-01 18:56:40|2963.8|2956.1|2962.76|2955.06|2964.24|2956.54|2962.76|2955.06|27
1646161010000|2022-03-01 18:56:50|2962.68|2954.98|2960.64|2952.94|2962.77|2955.07|2960.59|2952.89|26
1646161020000|2022-03-01 18:57:00|2960.29|2952.59|2961.24|2953.54|2961.24|2953.54|2959.99|2952.29|28
1646161030000|2022-03-01 18:57:10|2961.37|2953.67|2962.6|2954.9|2962.73|2955.03|2961.37|2953.67|27
1646161040000|2022-03-01 18:57:20|2962.66|2954.96|2962.76|2955.06|2962.89|2955.19|2962.21|2954.51|27
1646161050000|2022-03-01 18:57:30|2962.87|2955.17|2963.6|2955.9|2963.66|2955.96|2962.81|2955.11|25
1646161060000|2022-03-01 18:57:40|2963.52|2955.82|2963.75|2956.05|2964.3|2956.6|2963.52|2955.82|25
1646161070000|2022-03-01 18:57:50|2963.73|2956.03|2962.27|2954.57|2963.77|2956.07|2962.26|2954.56|24
1646161080000|2022-03-01 18:58:00|2962.26|2954.56|2960.27|2952.57|2962.26|2954.56|2959.83|2952.13|25
1646161090000|2022-03-01 18:58:10|2959.99|2952.29|2960.46|2952.76|2960.46|2952.76|2959.99|2952.29|21
1646161100000|2022-03-01 18:58:20|2960.42|2952.72|2960.83|2953.13|2960.95|2953.25|2960.41|2952.71|24
1646161110000|2022-03-01 18:58:30|2961.3|2953.6|2961.61|2953.91|2961.61|2953.91|2961.07|2953.37|24
1646161120000|2022-03-01 18:58:40|2961.62|2953.92|2961.92|2954.22|2962.01|2954.31|2961.15|2953.45|26
1646161130000|2022-03-01 18:58:50|2961.95|2954.25|2961.43|2953.73|2961.95|2954.25|2961.28|2953.58|27
1646161140000|2022-03-01 18:59:00|2961.47|2953.77|2960.59|2952.89|2961.75|2954.05|2960.29|2952.59|25
1646161150000|2022-03-01 18:59:10|2960.65|2952.95|2959.43|2951.73|2960.76|2953.06|2959.43|2951.73|28
1646161160000|2022-03-01 18:59:20|2959.73|2952.03|2958.6|2950.9|2959.73|2952.03|2958.51|2950.81|26
1646161170000|2022-03-01 18:59:30|2958.36|2950.66|2958.19|2950.49|2958.62|2950.92|2957.89|2950.19|26
1646161180000|2022-03-01 18:59:40|2958.21|2950.51|2958.56|2950.86|2958.64|2950.94|2957.75|2950.05|26
1646161190000|2022-03-01 18:59:50|2958.51|2950.81|2958.72|2951.02|2958.93|2951.23|2958.39|2950.69|23
1646161200000|2022-03-01 19:00:00|2958.7|2951|2958.9|2951.2|2959.29|2951.59|2958.45|2950.75|24
1646161210000|2022-03-01 19:00:10|2959.01|2951.31|2958.55|2950.85|2959.39|2951.69|2958.53|2950.83|27
1646161220000|2022-03-01 19:00:20|2958.52|2950.82|2958.35|2950.65|2958.52|2950.82|2957.8|2950.1|27
1646161230000|2022-03-01 19:00:30|2958.05|2950.35|2958.99|2951.29|2959.91|2952.21|2958.01|2950.31|26
1646161240000|2022-03-01 19:00:40|2959.03|2951.33|2957.57|2949.87|2959.03|2951.33|2957.54|2949.84|27
1646161250000|2022-03-01 19:00:50|2957.61|2949.91|2957.47|2949.77|2957.67|2949.97|2956.94|2949.24|27
1646161260000|2022-03-01 19:01:00|2957.48|2949.78|2956.31|2948.61|2957.52|2949.82|2955.75|2948.05|27
1646161270000|2022-03-01 19:01:10|2956.47|2948.77|2956.27|2948.57|2956.99|2949.29|2956.27|2948.57|27
1646161280000|2022-03-01 19:01:20|2956.24|2948.54|2955.97|2948.27|2956.6|2948.9|2955.76|2948.06|26
1646161290000|2022-03-01 19:01:30|2956.05|2948.35|2956.59|2948.89|2957.12|2949.42|2956.05|2948.35|28
1646161300000|2022-03-01 19:01:40|2956.57|2948.87|2957.19|2949.49|2957.19|2949.49|2956.39|2948.69|23
1646161310000|2022-03-01 19:01:50|2957.21|2949.51|2957.17|2949.47|2957.42|2949.72|2956.64|2948.94|22
1646161320000|2022-03-01 19:02:00|2957.15|2949.45|2956.89|2949.19|2957.17|2949.47|2956.42|2948.72|23
1646161330000|2022-03-01 19:02:10|2956.9|2949.2|2956.42|2948.72|2956.9|2949.2|2956.01|2948.31|26
1646161340000|2022-03-01 19:02:20|2956.38|2948.68|2956.37|2948.67|2956.67|2948.97|2956.37|2948.67|27
1646161350000|2022-03-01 19:02:30|2956.13|2948.43|2956.2|2948.5|2956.6|2948.9|2955.67|2947.97|25
1646161360000|2022-03-01 19:02:40|2956.35|2948.65|2956.61|2948.91|2956.64|2948.94|2956.35|2948.65|21
1646161370000|2022-03-01 19:02:50|2956.6|2948.9|2956.94|2949.24|2957.21|2949.51|2956.6|2948.9|23
1646161380000|2022-03-01 19:03:00|2956.96|2949.26|2956.87|2949.17|2957.01|2949.31|2956.68|2948.98|21
1646161390000|2022-03-01 19:03:10|2956.85|2949.15|2956.49|2948.79|2957.17|2949.47|2956.43|2948.73|25
1646161400000|2022-03-01 19:03:20|2957.16|2949.46|2956.64|2948.94|2957.16|2949.46|2956.56|2948.86|22
1646161410000|2022-03-01 19:03:30|2956.68|2948.98|2956.85|2949.15|2957.44|2949.74|2956.57|2948.87|21
1646161420000|2022-03-01 19:03:40|2956.84|2949.14|2956.83|2949.13|2957.33|2949.63|2956.44|2948.74|26
1646161430000|2022-03-01 19:03:50|2957.33|2949.63|2958.38|2950.68|2958.49|2950.79|2957.33|2949.63|27
1646161440000|2022-03-01 19:04:00|2958.48|2950.78|2959.02|2951.32|2959.04|2951.34|2958.48|2950.78|24
1646161450000|2022-03-01 19:04:10|2959.33|2951.63|2959.16|2951.46|2959.67|2951.97|2958.71|2951.01|28
1646161460000|2022-03-01 19:04:20|2959.15|2951.45|2959.05|2951.35|2959.26|2951.56|2958.69|2950.99|27
1646161470000|2022-03-01 19:04:30|2959.08|2951.38|2959.46|2951.76|2959.46|2951.76|2959.01|2951.31|21
1646161480000|2022-03-01 19:04:40|2959.42|2951.72|2959.51|2951.81|2959.59|2951.89|2959.28|2951.58|25
1646161490000|2022-03-01 19:04:50|2959.56|2951.86|2958.28|2950.58|2959.56|2951.86|2958.22|2950.52|25
1646161500000|2022-03-01 19:05:00|2958.35|2950.65|2957.64|2949.94|2958.35|2950.65|2956.64|2948.94|28
1646161510000|2022-03-01 19:05:10|2957.65|2949.95|2957.72|2950.02|2957.93|2950.23|2957.64|2949.94|22
1646161520000|2022-03-01 19:05:20|2957.7|2950|2958.25|2950.55|2958.56|2950.86|2957.7|2950|24
1646161530000|2022-03-01 19:05:30|2958.26|2950.56|2959.2|2951.5|2959.27|2951.57|2958.26|2950.56|25
1646161540000|2022-03-01 19:05:40|2959.12|2951.42|2958.52|2950.82|2959.12|2951.42|2957.98|2950.28|27
1646161550000|2022-03-01 19:05:50|2958.48|2950.78|2958.82|2951.12|2958.88|2951.18|2958.18|2950.48|27
1646161560000|2022-03-01 19:06:00|2958.95|2951.25|2959.63|2951.93|2959.86|2952.16|2958.5|2950.8|24
1646161570000|2022-03-01 19:06:10|2959.53|2951.83|2959.42|2951.72|2959.8|2952.1|2959.27|2951.57|24
1646161580000|2022-03-01 19:06:20|2959.25|2951.55|2959.67|2951.97|2959.74|2952.04|2959.25|2951.55|20
1646161590000|2022-03-01 19:06:30|2959.72|2952.02|2958.58|2950.88|2959.91|2952.21|2958.18|2950.48|25
1646161600000|2022-03-01 19:06:40|2958.46|2950.76|2959.39|2951.69|2959.57|2951.87|2958.46|2950.76|26
1646161610000|2022-03-01 19:06:50|2959.33|2951.63|2958.07|2950.37|2959.53|2951.83|2958.07|2950.37|27
1646161620000|2022-03-01 19:07:00|2957.99|2950.29|2957.97|2950.27|2958.04|2950.34|2957|2949.3|25
1646161630000|2022-03-01 19:07:10|2957.96|2950.26|2957.21|2949.51|2957.96|2950.26|2956.99|2949.29|26
1646161640000|2022-03-01 19:07:20|2957.19|2949.49|2958.05|2950.35|2958.11|2950.41|2957.18|2949.48|23
1646161650000|2022-03-01 19:07:30|2957.72|2950.02|2957.72|2950.02|2958.07|2950.37|2957.54|2949.84|23
1646161660000|2022-03-01 19:07:40|2957.74|2950.04|2957.93|2950.23|2958.11|2950.41|2957.48|2949.78|29
1646161670000|2022-03-01 19:07:50|2958.1|2950.4|2959.76|2952.06|2959.79|2952.09|2958.1|2950.4|25
1646161680000|2022-03-01 19:08:00|2959.52|2951.82|2959.79|2952.09|2959.85|2952.15|2959.27|2951.57|29
1646161690000|2022-03-01 19:08:10|2959.78|2952.08|2959.52|2951.82|2959.78|2952.08|2959.14|2951.44|25
1646161700000|2022-03-01 19:08:20|2959.48|2951.78|2958.1|2950.4|2959.53|2951.83|2957.79|2950.09|28
1646161710000|2022-03-01 19:08:30|2958.18|2950.48|2958.03|2950.33|2958.18|2950.48|2957.73|2950.03|23
1646161720000|2022-03-01 19:08:40|2958.01|2950.31|2957.82|2950.12|2958.04|2950.34|2957.82|2950.12|24
1646161730000|2022-03-01 19:08:50|2957.83|2950.13|2957.5|2949.8|2958.11|2950.41|2957.5|2949.8|16
1646161740000|2022-03-01 19:09:00|2957.42|2949.72|2957.54|2949.84|2957.75|2950.05|2956.32|2948.62|24
1646161750000|2022-03-01 19:09:10|2957.59|2949.89|2956.75|2949.05|2957.66|2949.96|2956.75|2949.05|27
1646161760000|2022-03-01 19:09:20|2956.72|2949.02|2957.41|2949.71|2957.41|2949.71|2956.06|2948.36|25
1646161770000|2022-03-01 19:09:30|2957.43|2949.73|2958.11|2950.41|2958.11|2950.41|2957.41|2949.71|28
1646161780000|2022-03-01 19:09:40|2958.12|2950.42|2957.81|2950.11|2958.16|2950.46|2957.47|2949.77|22
1646161790000|2022-03-01 19:09:50|2957.79|2950.09|2957.85|2950.15|2957.94|2950.24|2957.52|2949.82|23
1646161800000|2022-03-01 19:10:00|2958|2950.3|2958.38|2950.68|2958.39|2950.69|2957.73|2950.03|26
1646161810000|2022-03-01 19:10:10|2958.28|2950.58|2956.05|2948.35|2958.28|2950.58|2956.04|2948.34|28
1646161820000|2022-03-01 19:10:20|2956.06|2948.36|2956.75|2949.05|2956.96|2949.26|2956.05|2948.35|26
1646161830000|2022-03-01 19:10:30|2956.87|2949.17|2957.03|2949.33|2957.64|2949.94|2956.81|2949.11|26
1646161840000|2022-03-01 19:10:40|2957.06|2949.36|2958.01|2950.31|2958.03|2950.33|2957.06|2949.36|27
1646161850000|2022-03-01 19:10:50|2958.05|2950.35|2957.78|2950.08|2959.17|2951.47|2957.78|2950.08|25
1646161860000|2022-03-01 19:11:00|2957.82|2950.12|2957.43|2949.73|2958.06|2950.36|2957.43|2949.73|26
1646161870000|2022-03-01 19:11:10|2957.41|2949.71|2955.05|2947.35|2957.41|2949.71|2954.98|2947.28|27
1646161880000|2022-03-01 19:11:20|2954.95|2947.25|2955.1|2947.4|2955.19|2947.49|2954.93|2947.23|26
1646161890000|2022-03-01 19:11:30|2955.19|2947.49|2953.26|2945.56|2955.46|2947.76|2953.26|2945.56|25
1646161900000|2022-03-01 19:11:40|2952.84|2945.14|2950.08|2942.38|2952.84|2945.14|2949.98|2942.28|25
1646161910000|2022-03-01 19:11:50|2950.04|2942.34|2949.76|2942.06|2951.34|2943.64|2949.73|2942.03|28
1646161920000|2022-03-01 19:12:00|2949.9|2942.2|2949.46|2941.76|2950.04|2942.34|2949.3|2941.6|26
1646161930000|2022-03-01 19:12:10|2949.5|2941.8|2950.88|2943.18|2950.96|2943.26|2949.5|2941.8|27
1646161940000|2022-03-01 19:12:20|2950.99|2943.29|2950.2|2942.5|2951.19|2943.49|2950.18|2942.48|27
1646161950000|2022-03-01 19:12:30|2950.18|2942.48|2951.29|2943.59|2951.32|2943.62|2950.18|2942.48|22
1646161960000|2022-03-01 19:12:40|2951.13|2943.43|2951.22|2943.52|2951.29|2943.59|2950.58|2942.88|27
1646161970000|2022-03-01 19:12:50|2951.23|2943.53|2951.32|2943.62|2951.59|2943.89|2951.23|2943.53|21
1646161980000|2022-03-01 19:13:00|2951.41|2943.71|2950.5|2942.8|2951.8|2944.1|2950.29|2942.59|26
1646161990000|2022-03-01 19:13:10|2950.48|2942.78|2951.02|2943.32|2951.55|2943.85|2950.48|2942.78|28
1646162000000|2022-03-01 19:13:20|2951.19|2943.49|2950.8|2943.1|2951.5|2943.8|2950.73|2943.03|26
1646162010000|2022-03-01 19:13:30|2950.77|2943.07|2951.22|2943.52|2951.31|2943.61|2950.73|2943.03|23
1646162020000|2022-03-01 19:13:40|2951.1|2943.4|2950.73|2943.03|2951.11|2943.41|2950.73|2943.03|16
1646162030000|2022-03-01 19:13:50|2950.72|2943.02|2950.96|2943.26|2951.1|2943.4|2950.64|2942.94|22
1646162040000|2022-03-01 19:14:00|2951.01|2943.31|2950.61|2942.91|2951.05|2943.35|2950.28|2942.58|23
1646162050000|2022-03-01 19:14:10|2950.55|2942.85|2950.75|2943.05|2950.89|2943.19|2950.11|2942.41|24
1646162060000|2022-03-01 19:14:20|2950.76|2943.06|2950.38|2942.68|2951.07|2943.37|2950.38|2942.68|26
1646162070000|2022-03-01 19:14:30|2950.43|2942.73|2949.85|2942.15|2950.43|2942.73|2949.73|2942.03|27
1646162080000|2022-03-01 19:14:40|2949.87|2942.17|2950.02|2942.32|2950.17|2942.47|2949.31|2941.61|25
1646162090000|2022-03-01 19:14:50|2950.18|2942.48|2950.72|2943.02|2950.75|2943.05|2950.11|2942.41|21
1646162100000|2022-03-01 19:15:00|2950.88|2943.18|2951.39|2943.69|2951.42|2943.72|2950.86|2943.16|21
1646162110000|2022-03-01 19:15:10|2951.38|2943.68|2951.85|2944.15|2952.01|2944.31|2950.92|2943.22|22
1646162120000|2022-03-01 19:15:20|2951.88|2944.18|2952.26|2944.56|2952.56|2944.86|2951.47|2943.77|24
1646162130000|2022-03-01 19:15:30|2952.38|2944.68|2952.23|2944.53|2952.6|2944.9|2951.85|2944.15|24
1646162140000|2022-03-01 19:15:40|2952.27|2944.57|2953.88|2946.18|2953.88|2946.18|2952.04|2944.34|26
1646162150000|2022-03-01 19:15:50|2954.01|2946.31|2956.07|2948.37|2956.07|2948.37|2953.87|2946.17|24
1646162160000|2022-03-01 19:16:00|2956.35|2948.65|2955.13|2947.43|2956.8|2949.1|2955.11|2947.41|28
1646162170000|2022-03-01 19:16:10|2955|2947.3|2955|2947.3|2955.07|2947.37|2954.82|2947.12|22
1646162180000|2022-03-01 19:16:20|2954.99|2947.29|2953.15|2945.45|2954.99|2947.29|2953.1|2945.4|27
1646162190000|2022-03-01 19:16:30|2952.94|2945.24|2952.75|2945.05|2953.37|2945.67|2952.46|2944.76|23
1646162200000|2022-03-01 19:16:40|2952.71|2945.01|2952.28|2944.58|2952.95|2945.25|2952.28|2944.58|22
1646162210000|2022-03-01 19:16:50|2952.32|2944.62|2953.2|2945.5|2953.69|2945.99|2952.05|2944.35|26
1646162220000|2022-03-01 19:17:00|2953.16|2945.46|2950.92|2943.22|2953.88|2946.18|2950.64|2942.94|27
1646162230000|2022-03-01 19:17:10|2950.95|2943.25|2953.24|2945.54|2953.24|2945.54|2950.81|2943.11|27
1646162240000|2022-03-01 19:17:20|2952.99|2945.29|2955.43|2947.73|2955.43|2947.73|2952.57|2944.87|27
1646162250000|2022-03-01 19:17:30|2955.29|2947.59|2958|2950.3|2958|2950.3|2955.06|2947.36|27
1646162260000|2022-03-01 19:17:40|2958.54|2950.84|2959.47|2951.77|2961.21|2953.51|2958.54|2950.84|21
1646162270000|2022-03-01 19:17:50|2959.53|2951.83|2961.76|2954.06|2961.96|2954.26|2959.53|2951.83|24
1646162280000|2022-03-01 19:18:00|2961.55|2953.85|2963.41|2955.71|2963.41|2955.71|2961.55|2953.85|23
1646162290000|2022-03-01 19:18:10|2963.48|2955.78|2961.94|2954.24|2964.12|2956.42|2961.71|2954.01|26
1646162300000|2022-03-01 19:18:20|2961.78|2954.08|2960.41|2952.71|2961.81|2954.11|2959.53|2951.83|29
1646162310000|2022-03-01 19:18:30|2961.32|2953.62|2962.93|2955.23|2963.3|2955.6|2961|2953.3|27
1646162320000|2022-03-01 19:18:40|2963.21|2955.51|2962.58|2954.88|2963.23|2955.53|2962.02|2954.32|28
1646162330000|2022-03-01 19:18:50|2962.55|2954.85|2962.42|2954.72|2962.65|2954.95|2961.73|2954.03|27
1646162340000|2022-03-01 19:19:00|2962.57|2954.87|2962.78|2955.08|2963.06|2955.36|2962.53|2954.83|28
1646162350000|2022-03-01 19:19:10|2962.81|2955.11|2963.47|2955.77|2963.47|2955.77|2962.73|2955.03|24
1646162360000|2022-03-01 19:19:20|2963.81|2956.11|2963.42|2955.72|2963.81|2956.11|2963.17|2955.47|26
1646162370000|2022-03-01 19:19:30|2963.46|2955.76|2964.38|2956.68|2964.53|2956.83|2963.42|2955.72|26
1646162380000|2022-03-01 19:19:40|2964.25|2956.55|2964.92|2957.22|2964.92|2957.22|2964.19|2956.49|27
1646162390000|2022-03-01 19:19:50|2964.89|2957.19|2964.96|2957.26|2964.96|2957.26|2964.42|2956.72|26
1646162400000|2022-03-01 19:20:00|2964.89|2957.19|2966.2|2958.5|2966.2|2958.5|2964.37|2956.67|29
1646162410000|2022-03-01 19:20:10|2966.04|2958.34|2967.31|2959.61|2967.73|2960.03|2965.71|2958.01|26
1646162420000|2022-03-01 19:20:20|2967.3|2959.6|2965.05|2957.35|2967.3|2959.6|2964.86|2957.16|27
1646162430000|2022-03-01 19:20:30|2965.14|2957.44|2963.6|2955.9|2965.16|2957.46|2963.33|2955.63|27
1646162440000|2022-03-01 19:20:40|2963.53|2955.83|2964.18|2956.48|2964.23|2956.53|2963.08|2955.38|27
1646162450000|2022-03-01 19:20:50|2964.27|2956.57|2964.62|2956.92|2964.82|2957.12|2964.27|2956.57|26
1646162460000|2022-03-01 19:21:00|2964.79|2957.09|2965.03|2957.33|2965.03|2957.33|2964.35|2956.65|25
1646162470000|2022-03-01 19:21:10|2964.93|2957.23|2965.3|2957.6|2965.38|2957.68|2964.69|2956.99|27
1646162480000|2022-03-01 19:21:20|2965.32|2957.62|2967.09|2959.39|2967.09|2959.39|2965.3|2957.6|28
1646162490000|2022-03-01 19:21:30|2966.89|2959.19|2966.35|2958.65|2967.05|2959.35|2966.31|2958.61|26
1646162500000|2022-03-01 19:21:40|2966.51|2958.81|2966.58|2958.88|2966.73|2959.03|2965.97|2958.27|26
1646162510000|2022-03-01 19:21:50|2966.59|2958.89|2967.4|2959.7|2967.4|2959.7|2966.26|2958.56|28
1646162520000|2022-03-01 19:22:00|2967.43|2959.73|2968.82|2961.12|2969.5|2961.8|2967.25|2959.55|28
1646162530000|2022-03-01 19:22:10|2968.88|2961.18|2970.59|2962.89|2970.59|2962.89|2968.65|2960.95|28
1646162540000|2022-03-01 19:22:20|2970.56|2962.86|2970.17|2962.47|2971.44|2963.74|2969.6|2961.9|29
1646162550000|2022-03-01 19:22:30|2970.16|2962.46|2969.89|2962.19|2970.16|2962.46|2969.7|2962|27
1646162560000|2022-03-01 19:22:40|2969.96|2962.26|2971.38|2963.68|2971.58|2963.88|2969.85|2962.15|29
1646162570000|2022-03-01 19:22:50|2971.4|2963.7|2970.56|2962.86|2971.4|2963.7|2970.42|2962.72|26
1646162580000|2022-03-01 19:23:00|2970.48|2962.78|2971.61|2963.91|2971.61|2963.91|2970.48|2962.78|26
1646162590000|2022-03-01 19:23:10|2971.28|2963.58|2971.55|2963.85|2972.12|2964.42|2971.23|2963.53|27
1646162600000|2022-03-01 19:23:20|2971.5|2963.8|2971.65|2963.95|2971.67|2963.97|2971.3|2963.6|22
1646162610000|2022-03-01 19:23:30|2971.55|2963.85|2971.82|2964.12|2971.83|2964.13|2971.47|2963.77|19
1646162620000|2022-03-01 19:23:40|2971.83|2964.13|2972.09|2964.39|2972.66|2964.96|2971.83|2964.13|23
1646162630000|2022-03-01 19:23:50|2972.34|2964.64|2972.54|2964.84|2972.56|2964.86|2972.22|2964.52|20
1646162640000|2022-03-01 19:24:00|2972.53|2964.83|2971.87|2964.17|2972.84|2965.14|2971.81|2964.11|28
1646162650000|2022-03-01 19:24:10|2971.62|2963.92|2972.55|2964.85|2972.89|2965.19|2971.62|2963.92|27
1646162660000|2022-03-01 19:24:20|2972.56|2964.86|2972.55|2964.85|2972.63|2964.93|2972.07|2964.37|26
1646162670000|2022-03-01 19:24:30|2972.54|2964.84|2972.6|2964.9|2973.08|2965.38|2972.51|2964.81|24
1646162680000|2022-03-01 19:24:40|2972.65|2964.95|2972.41|2964.71|2972.96|2965.26|2972.26|2964.56|25
1646162690000|2022-03-01 19:24:50|2972.42|2964.72|2972.18|2964.48|2972.69|2964.99|2972.18|2964.48|25
1646162700000|2022-03-01 19:25:00|2972.32|2964.62|2972.46|2964.76|2973.05|2965.35|2972.24|2964.54|27
1646162710000|2022-03-01 19:25:10|2972.3|2964.6|2972.62|2964.92|2972.99|2965.29|2972.2|2964.5|26
1646162720000|2022-03-01 19:25:20|2972.73|2965.03|2972.8|2965.1|2972.86|2965.16|2972.38|2964.68|27
1646162730000|2022-03-01 19:25:30|2972.7|2965|2972.03|2964.33|2972.86|2965.16|2971.69|2963.99|23
1646162740000|2022-03-01 19:25:40|2972.12|2964.42|2973.01|2965.31|2973.31|2965.61|2972.12|2964.42|25
1646162750000|2022-03-01 19:25:50|2973.11|2965.41|2972.6|2964.9|2973.11|2965.41|2972.6|2964.9|21
1646162760000|2022-03-01 19:26:00|2972.62|2964.92|2976.62|2968.92|2977.01|2969.31|2972.62|2964.92|26
1646162770000|2022-03-01 19:26:10|2976.59|2968.89|2976.21|2968.51|2976.97|2969.27|2975.69|2967.99|29
1646162780000|2022-03-01 19:26:20|2976.18|2968.48|2976.54|2968.84|2976.74|2969.04|2975.95|2968.25|26
1646162790000|2022-03-01 19:26:30|2976.28|2968.58|2976.6|2968.9|2976.78|2969.08|2976.09|2968.39|25
1646162800000|2022-03-01 19:26:40|2976.66|2968.96|2976.93|2969.23|2977.4|2969.7|2976.25|2968.55|24
1646162810000|2022-03-01 19:26:50|2977.7|2970|2975.47|2967.77|2977.7|2970|2975.36|2967.66|25
1646162820000|2022-03-01 19:27:00|2975.48|2967.78|2974.58|2966.88|2975.87|2968.17|2974.58|2966.88|28
1646162830000|2022-03-01 19:27:10|2974.64|2966.94|2974.81|2967.11|2975.26|2967.56|2974.3|2966.6|28
1646162840000|2022-03-01 19:27:20|2974.78|2967.08|2977.32|2969.62|2977.76|2970.06|2974.78|2967.08|28
1646162850000|2022-03-01 19:27:30|2977.33|2969.63|2978.22|2970.52|2978.71|2971.01|2977.33|2969.63|26
1646162860000|2022-03-01 19:27:40|2978.24|2970.54|2979.59|2971.89|2979.59|2971.89|2978.14|2970.44|27
1646162870000|2022-03-01 19:27:50|2979.44|2971.74|2978.99|2971.29|2980.18|2972.48|2978.99|2971.29|26
1646162880000|2022-03-01 19:28:00|2979|2971.3|2978.21|2970.51|2979.06|2971.36|2977.96|2970.26|25
1646162890000|2022-03-01 19:28:10|2978.25|2970.55|2978.92|2971.22|2978.92|2971.22|2977.72|2970.02|28
1646162900000|2022-03-01 19:28:20|2978.96|2971.26|2979.63|2971.93|2979.78|2972.08|2978.96|2971.26|29
1646162910000|2022-03-01 19:28:30|2980.04|2972.34|2980.27|2972.57|2980.97|2973.27|2979.14|2971.44|27
1646162920000|2022-03-01 19:28:40|2980.41|2972.71|2980.05|2972.35|2980.61|2972.91|2979.56|2971.86|25
1646162930000|2022-03-01 19:28:50|2980.06|2972.36|2979.75|2972.05|2980.06|2972.36|2979.63|2971.93|26
1646162940000|2022-03-01 19:29:00|2979.81|2972.11|2977.23|2969.53|2979.81|2972.11|2977.23|2969.53|25
1646162950000|2022-03-01 19:29:10|2977.13|2969.43|2976.62|2968.92|2977.17|2969.47|2976.23|2968.53|28
1646162960000|2022-03-01 19:29:20|2976.64|2968.94|2976.03|2968.33|2976.65|2968.95|2975.72|2968.02|26
1646162970000|2022-03-01 19:29:30|2975.93|2968.23|2976.41|2968.71|2976.7|2969|2975.68|2967.98|27
1646162980000|2022-03-01 19:29:40|2976.37|2968.67|2976.12|2968.42|2976.37|2968.67|2975.83|2968.13|26
1646162990000|2022-03-01 19:29:50|2976.22|2968.52|2976.72|2969.02|2977.17|2969.47|2976.1|2968.4|28
1646163000000|2022-03-01 19:30:00|2976.7|2969|2976.65|2968.95|2977.88|2970.18|2976.55|2968.85|28
1646163010000|2022-03-01 19:30:10|2976.42|2968.72|2974.39|2966.69|2976.42|2968.72|2974.25|2966.55|27
1646163020000|2022-03-01 19:30:20|2974.1|2966.4|2974.41|2966.71|2974.78|2967.08|2973.92|2966.22|28
1646163030000|2022-03-01 19:30:30|2974.44|2966.74|2974.23|2966.53|2974.44|2966.74|2973.8|2966.1|26
1646163040000|2022-03-01 19:30:40|2974.24|2966.54|2976.01|2968.31|2976.01|2968.31|2974|2966.3|29
1646163050000|2022-03-01 19:30:50|2975.83|2968.13|2974.41|2966.71|2975.92|2968.22|2973.98|2966.28|29
1646163060000|2022-03-01 19:31:00|2974.33|2966.63|2973.9|2966.2|2974.69|2966.99|2973.9|2966.2|28
1646163070000|2022-03-01 19:31:10|2973.91|2966.21|2972.53|2964.83|2973.94|2966.24|2972.53|2964.83|22
1646163080000|2022-03-01 19:31:20|2972.3|2964.6|2972.43|2964.73|2972.77|2965.07|2972.24|2964.54|28
1646163090000|2022-03-01 19:31:30|2972.38|2964.68|2972.74|2965.04|2973.07|2965.37|2972.28|2964.58|25
1646163100000|2022-03-01 19:31:40|2972.75|2965.05|2972.6|2964.9|2973.23|2965.53|2972.5|2964.8|21
1646163110000|2022-03-01 19:31:50|2972.61|2964.91|2971.73|2964.03|2972.61|2964.91|2971.71|2964.01|22
1646163120000|2022-03-01 19:32:00|2971.78|2964.08|2972.31|2964.61|2972.85|2965.15|2971.3|2963.6|23
1646163130000|2022-03-01 19:32:10|2972.36|2964.66|2969.94|2962.24|2973.06|2965.36|2969.94|2962.24|25
1646163140000|2022-03-01 19:32:20|2969.85|2962.15|2969.87|2962.17|2970.59|2962.89|2969.39|2961.69|25
1646163150000|2022-03-01 19:32:30|2970.01|2962.31|2967.41|2959.71|2970.97|2963.27|2967.41|2959.71|29
1646163160000|2022-03-01 19:32:40|2967.52|2959.82|2967.72|2960.02|2968.35|2960.65|2967.13|2959.43|28
1646163170000|2022-03-01 19:32:50|2967.98|2960.28|2970.12|2962.42|2970.17|2962.47|2967.83|2960.13|27
1646163180000|2022-03-01 19:33:00|2970.21|2962.51|2968.24|2960.54|2970.21|2962.51|2967.88|2960.18|26
1646163190000|2022-03-01 19:33:10|2968.28|2960.58|2969.22|2961.52|2970.77|2963.07|2968.28|2960.58|27
1646163200000|2022-03-01 19:33:20|2969.11|2961.41|2967.59|2959.89|2969.18|2961.48|2966.49|2958.79|28
1646163210000|2022-03-01 19:33:30|2967.3|2959.6|2968.61|2960.91|2968.61|2960.91|2967.27|2959.57|26
1646163220000|2022-03-01 19:33:40|2968.48|2960.78|2967.23|2959.53|2968.48|2960.78|2967.23|2959.53|27
1646163230000|2022-03-01 19:33:50|2967.58|2959.88|2968.36|2960.66|2968.4|2960.7|2966.72|2959.02|25
1646163240000|2022-03-01 19:34:00|2968.63|2960.93|2968.67|2960.97|2968.67|2960.97|2967.62|2959.92|25
1646163250000|2022-03-01 19:34:10|2969.06|2961.36|2969.01|2961.31|2969.76|2962.06|2968.9|2961.2|26
1646163260000|2022-03-01 19:34:20|2969.14|2961.44|2968.55|2960.85|2969.33|2961.63|2968.55|2960.85|24
1646163270000|2022-03-01 19:34:30|2968.43|2960.73|2969.66|2961.96|2969.69|2961.99|2968.19|2960.49|17
1646163280000|2022-03-01 19:34:40|2969.69|2961.99|2968.2|2960.5|2969.69|2961.99|2968.2|2960.5|18
1646163290000|2022-03-01 19:34:50|2968.21|2960.51|2968.04|2960.34|2968.33|2960.63|2967.88|2960.18|21
1646163300000|2022-03-01 19:35:00|2968.07|2960.37|2969.61|2961.91|2969.61|2961.91|2967.77|2960.07|28
1646163310000|2022-03-01 19:35:10|2969.65|2961.95|2969.66|2961.96|2970.08|2962.38|2968.68|2960.98|25
1646163320000|2022-03-01 19:35:20|2969.65|2961.95|2970.83|2963.13|2970.83|2963.13|2969.3|2961.6|27
1646163330000|2022-03-01 19:35:30|2970.76|2963.06|2969.75|2962.05|2972.42|2964.72|2969.57|2961.87|29
1646163340000|2022-03-01 19:35:40|2969.78|2962.08|2968.95|2961.25|2969.92|2962.22|2968.95|2961.25|23
1646163350000|2022-03-01 19:35:50|2968.44|2960.74|2968.37|2960.67|2968.58|2960.88|2968.2|2960.5|25
1646163360000|2022-03-01 19:36:00|2968.38|2960.68|2967.71|2960.01|2968.84|2961.14|2967.13|2959.43|25
1646163370000|2022-03-01 19:36:10|2967.61|2959.91|2968|2960.3|2968|2960.3|2967.11|2959.41|25
1646163380000|2022-03-01 19:36:20|2968.07|2960.37|2967.89|2960.19|2968.72|2961.02|2967.77|2960.07|27
1646163390000|2022-03-01 19:36:30|2967.48|2959.78|2968.16|2960.46|2968.16|2960.46|2967.3|2959.6|27
1646163400000|2022-03-01 19:36:40|2968.04|2960.34|2966.66|2958.96|2968.06|2960.36|2966.62|2958.92|25
1646163410000|2022-03-01 19:36:50|2966.65|2958.95|2967.04|2959.34|2967.04|2959.34|2966.65|2958.95|27
1646163420000|2022-03-01 19:37:00|2967.13|2959.43|2968.89|2961.19|2968.89|2961.19|2967.13|2959.43|26
1646163430000|2022-03-01 19:37:10|2968.33|2960.63|2967.41|2959.71|2968.33|2960.63|2967.34|2959.64|26
1646163440000|2022-03-01 19:37:20|2967.37|2959.67|2967.67|2959.97|2967.79|2960.09|2967.37|2959.67|26
1646163450000|2022-03-01 19:37:30|2967.69|2959.99|2967.13|2959.43|2967.81|2960.11|2967.06|2959.36|27
1646163460000|2022-03-01 19:37:40|2967.04|2959.34|2967.32|2959.62|2967.32|2959.62|2966.93|2959.23|24
1646163470000|2022-03-01 19:37:50|2967.26|2959.56|2967.33|2959.63|2967.37|2959.67|2967.21|2959.51|23
1646163480000|2022-03-01 19:38:00|2967.32|2959.62|2968.24|2960.54|2968.24|2960.54|2967.24|2959.54|26
1646163490000|2022-03-01 19:38:10|2968.18|2960.48|2969.05|2961.35|2969.29|2961.59|2968.17|2960.47|25
1646163500000|2022-03-01 19:38:20|2969.17|2961.47|2968.63|2960.93|2969.86|2962.16|2968.54|2960.84|25
1646163510000|2022-03-01 19:38:30|2968.7|2961|2969.19|2961.49|2969.29|2961.59|2967.7|2960|25
1646163520000|2022-03-01 19:38:40|2969.21|2961.51|2970.41|2962.71|2970.45|2962.75|2969.21|2961.51|24
1646163530000|2022-03-01 19:38:50|2970.42|2962.72|2970.52|2962.82|2970.74|2963.04|2970.02|2962.32|28
1646163540000|2022-03-01 19:39:00|2971.82|2964.12|2970.47|2962.77|2972.65|2964.95|2970.47|2962.77|27
1646163550000|2022-03-01 19:39:10|2970.73|2963.03|2970.05|2962.35|2970.86|2963.16|2970.03|2962.33|28
1646163560000|2022-03-01 19:39:20|2970.18|2962.48|2969.74|2962.04|2970.18|2962.48|2969.74|2962.04|25
1646163570000|2022-03-01 19:39:30|2969.61|2961.91|2968.95|2961.25|2969.71|2962.01|2968.61|2960.91|28
1646163580000|2022-03-01 19:39:40|2969.07|2961.37|2968.12|2960.42|2969.23|2961.53|2968.12|2960.42|27
1646163590000|2022-03-01 19:39:50|2968.13|2960.43|2968.3|2960.6|2968.31|2960.61|2967.95|2960.25|24
1646163600000|2022-03-01 19:40:00|2968.41|2960.71|2968.06|2960.36|2968.41|2960.71|2967.51|2959.81|25
1646163610000|2022-03-01 19:40:10|2968.07|2960.37|2967.93|2960.23|2968.3|2960.6|2967.89|2960.19|23
1646163620000|2022-03-01 19:40:20|2967.95|2960.25|2967.73|2960.03|2968.63|2960.93|2967.37|2959.67|27
1646163630000|2022-03-01 19:40:30|2967.74|2960.04|2968.62|2960.92|2968.68|2960.98|2967.57|2959.87|26
1646163640000|2022-03-01 19:40:40|2968.51|2960.81|2968.24|2960.54|2969.61|2961.91|2968.24|2960.54|27
1646163650000|2022-03-01 19:40:50|2968.18|2960.48|2966.8|2959.1|2968.21|2960.51|2966.8|2959.1|27
1646163660000|2022-03-01 19:41:00|2966.86|2959.16|2966.67|2958.97|2966.95|2959.25|2966.57|2958.87|24
1646163670000|2022-03-01 19:41:10|2966.57|2958.87|2966.54|2958.84|2966.8|2959.1|2966.37|2958.67|25
1646163680000|2022-03-01 19:41:20|2966.82|2959.12|2966.8|2959.1|2966.83|2959.13|2966.48|2958.78|24
1646163690000|2022-03-01 19:41:30|2966.87|2959.17|2966.36|2958.66|2966.93|2959.23|2966.36|2958.66|23
1646163700000|2022-03-01 19:41:40|2966.17|2958.47|2966.15|2958.45|2966.23|2958.53|2966.01|2958.31|18
1646163710000|2022-03-01 19:41:50|2966.12|2958.42|2965.6|2957.9|2966.12|2958.42|2965.47|2957.77|22
1646163720000|2022-03-01 19:42:00|2965.63|2957.93|2967.39|2959.69|2967.39|2959.69|2965.63|2957.93|28
1646163730000|2022-03-01 19:42:10|2967.4|2959.7|2968.68|2960.98|2968.68|2960.98|2967.4|2959.7|25
1646163740000|2022-03-01 19:42:20|2968.75|2961.05|2970.41|2962.71|2970.65|2962.95|2968.7|2961|27
1646163750000|2022-03-01 19:42:30|2970.3|2962.6|2968.36|2960.66|2970.3|2962.6|2968.19|2960.49|28
1646163760000|2022-03-01 19:42:40|2968.37|2960.67|2968.78|2961.08|2968.93|2961.23|2968.37|2960.67|28
1646163770000|2022-03-01 19:42:50|2968.73|2961.03|2968.98|2961.28|2969.02|2961.32|2968.39|2960.69|24
1646163780000|2022-03-01 19:43:00|2968.87|2961.17|2968.58|2960.88|2969.22|2961.52|2968.46|2960.76|26
1646163790000|2022-03-01 19:43:10|2968.48|2960.78|2968.54|2960.84|2968.66|2960.96|2968.44|2960.74|25
1646163800000|2022-03-01 19:43:20|2968.52|2960.82|2965.41|2957.71|2968.52|2960.82|2965.07|2957.37|24
1646163810000|2022-03-01 19:43:30|2965.36|2957.66|2965.62|2957.92|2965.69|2957.99|2965.05|2957.35|24
1646163820000|2022-03-01 19:43:40|2965.98|2958.28|2966.44|2958.74|2966.9|2959.2|2965.73|2958.03|28
1646163830000|2022-03-01 19:43:50|2966.12|2958.42|2967.09|2959.39|2967.09|2959.39|2966.12|2958.42|25
1646163840000|2022-03-01 19:44:00|2966.97|2959.27|2966.5|2958.8|2967.16|2959.46|2966.33|2958.63|24
1646163850000|2022-03-01 19:44:10|2966.51|2958.81|2967.7|2960|2968.25|2960.55|2966.51|2958.81|28
1646163860000|2022-03-01 19:44:20|2967.44|2959.74|2967.09|2959.39|2967.48|2959.78|2966.8|2959.1|24
1646163870000|2022-03-01 19:44:30|2967.15|2959.45|2967.49|2959.79|2967.82|2960.12|2966.86|2959.16|25
1646163880000|2022-03-01 19:44:40|2967.71|2960.01|2968|2960.3|2968.64|2960.94|2967.36|2959.66|28
1646163890000|2022-03-01 19:44:50|2968.69|2960.99|2968.35|2960.65|2969.08|2961.38|2967.3|2959.6|24
1646163900000|2022-03-01 19:45:00|2968.38|2960.68|2968.84|2961.14|2968.98|2961.28|2968.21|2960.51|28
1646163910000|2022-03-01 19:45:10|2968.65|2960.95|2968.48|2960.78|2969.02|2961.32|2968.28|2960.58|28
1646163920000|2022-03-01 19:45:20|2968.29|2960.59|2968.28|2960.58|2968.33|2960.63|2967.29|2959.59|28
1646163930000|2022-03-01 19:45:30|2968.36|2960.66|2968.89|2961.19|2969.15|2961.45|2968.36|2960.66|26
1646163940000|2022-03-01 19:45:40|2968.84|2961.14|2968.19|2960.49|2968.96|2961.26|2968.19|2960.49|24
1646163950000|2022-03-01 19:45:50|2968|2960.3|2967.09|2959.39|2968|2960.3|2966.79|2959.09|27
1646163960000|2022-03-01 19:46:00|2966.63|2958.93|2964.32|2956.62|2966.63|2958.93|2964.32|2956.62|25
1646163970000|2022-03-01 19:46:10|2964.36|2956.66|2964.18|2956.48|2964.45|2956.75|2964.18|2956.48|24
1646163980000|2022-03-01 19:46:20|2963.87|2956.17|2964|2956.3|2964|2956.3|2963.42|2955.72|27
1646163990000|2022-03-01 19:46:30|2964.01|2956.31|2964.64|2956.94|2965.18|2957.48|2964.01|2956.31|26
1646164000000|2022-03-01 19:46:40|2964.93|2957.23|2966.85|2959.15|2966.89|2959.19|2964.47|2956.77|26
1646164010000|2022-03-01 19:46:50|2967.07|2959.37|2966.63|2958.93|2967.16|2959.46|2966.36|2958.66|27
1646164020000|2022-03-01 19:47:00|2966.68|2958.98|2968.3|2960.6|2968.3|2960.6|2966.68|2958.98|26
1646164030000|2022-03-01 19:47:10|2968.28|2960.58|2969|2961.3|2969.13|2961.43|2968.26|2960.56|25
1646164040000|2022-03-01 19:47:20|2969.13|2961.43|2968.41|2960.71|2969.19|2961.49|2968.41|2960.71|25
1646164050000|2022-03-01 19:47:30|2968.39|2960.69|2968.83|2961.13|2968.98|2961.28|2968.32|2960.62|23
1646164060000|2022-03-01 19:47:40|2968.7|2961|2967.54|2959.84|2969.08|2961.38|2967.54|2959.84|28
1646164070000|2022-03-01 19:47:50|2967.47|2959.77|2966.26|2958.56|2967.76|2960.06|2966.17|2958.47|23
1646164080000|2022-03-01 19:48:00|2966.25|2958.55|2962.73|2955.03|2966.48|2958.78|2962.73|2955.03|28
1646164090000|2022-03-01 19:48:10|2962.43|2954.73|2962.35|2954.65|2962.81|2955.11|2961.4|2953.7|27
1646164100000|2022-03-01 19:48:20|2962.32|2954.62|2962.15|2954.45|2962.48|2954.78|2961.56|2953.86|29
1646164110000|2022-03-01 19:48:30|2962.44|2954.74|2962.27|2954.57|2962.44|2954.74|2961.98|2954.28|21
1646164120000|2022-03-01 19:48:40|2962.34|2954.64|2963.4|2955.7|2963.54|2955.84|2962.3|2954.6|25
1646164130000|2022-03-01 19:48:50|2963.32|2955.62|2963.03|2955.33|2963.48|2955.78|2962.76|2955.06|28
1646164140000|2022-03-01 19:49:00|2963.04|2955.34|2963.11|2955.41|2963.24|2955.54|2962.76|2955.06|25
1646164150000|2022-03-01 19:49:10|2963.12|2955.42|2960.27|2952.57|2963.12|2955.42|2960.27|2952.57|28
1646164160000|2022-03-01 19:49:20|2960.22|2952.52|2959.88|2952.18|2960.22|2952.52|2959.72|2952.02|21
1646164170000|2022-03-01 19:49:30|2960.02|2952.32|2959.54|2951.84|2960.47|2952.77|2959.47|2951.77|26
1646164180000|2022-03-01 19:49:40|2959.53|2951.83|2957.35|2949.65|2959.89|2952.19|2957.35|2949.65|27
1646164190000|2022-03-01 19:49:50|2957.41|2949.71|2957.79|2950.09|2957.79|2950.09|2956.9|2949.2|26
1646164200000|2022-03-01 19:50:00|2957.24|2949.54|2955.65|2947.95|2957.8|2950.1|2955.46|2947.76|28
1646164210000|2022-03-01 19:50:10|2955.63|2947.93|2956.73|2949.03|2956.88|2949.18|2955.63|2947.93|28
1646164220000|2022-03-01 19:50:20|2956.95|2949.25|2956.74|2949.04|2957.08|2949.38|2956.43|2948.73|19
1646164230000|2022-03-01 19:50:30|2956.98|2949.28|2957.27|2949.57|2957.54|2949.84|2955.97|2948.27|26
1646164240000|2022-03-01 19:50:40|2957.3|2949.6|2956.48|2948.78|2957.38|2949.68|2955.86|2948.16|28
1646164250000|2022-03-01 19:50:50|2956.55|2948.85|2955.96|2948.26|2956.73|2949.03|2955.37|2947.67|25
1646164260000|2022-03-01 19:51:00|2956.18|2948.48|2955.92|2948.22|2956.37|2948.67|2955.68|2947.98|23
1646164270000|2022-03-01 19:51:10|2955.93|2948.23|2956.26|2948.56|2956.8|2949.1|2955.93|2948.23|26
1646164280000|2022-03-01 19:51:20|2956.62|2948.92|2955.73|2948.03|2956.62|2948.92|2955.7|2948|25
1646164290000|2022-03-01 19:51:30|2956.03|2948.33|2955.84|2948.14|2956.49|2948.79|2955.16|2947.46|28
1646164300000|2022-03-01 19:51:40|2955.3|2947.6|2954.17|2946.47|2955.3|2947.6|2953.53|2945.83|26
1646164310000|2022-03-01 19:51:50|2954.18|2946.48|2951.34|2943.64|2954.18|2946.48|2951.34|2943.64|27
1646164320000|2022-03-01 19:52:00|2950.96|2943.26|2951.48|2943.78|2951.67|2943.97|2950.52|2942.82|28
1646164330000|2022-03-01 19:52:10|2952.2|2944.5|2954.03|2946.33|2954.25|2946.55|2951.72|2944.02|27
1646164340000|2022-03-01 19:52:20|2954.41|2946.71|2953.06|2945.36|2954.41|2946.71|2952.9|2945.2|27
1646164350000|2022-03-01 19:52:30|2953.03|2945.33|2952.82|2945.12|2953.65|2945.95|2952.63|2944.93|27
1646164360000|2022-03-01 19:52:40|2952.84|2945.14|2950.24|2942.54|2952.88|2945.18|2949.95|2942.25|28
1646164370000|2022-03-01 19:52:50|2950.4|2942.7|2950.72|2943.02|2951.09|2943.39|2950.19|2942.49|26
1646164380000|2022-03-01 19:53:00|2950.49|2942.79|2950.34|2942.64|2951.59|2943.89|2950.34|2942.64|26
1646164390000|2022-03-01 19:53:10|2950.29|2942.59|2949.73|2942.03|2950.67|2942.97|2949.72|2942.02|28
1646164400000|2022-03-01 19:53:20|2949.75|2942.05|2950.15|2942.45|2950.44|2942.74|2949.75|2942.05|25
1646164410000|2022-03-01 19:53:30|2950.14|2942.44|2951.45|2943.75|2951.52|2943.82|2950.05|2942.35|24
1646164420000|2022-03-01 19:53:40|2951.42|2943.72|2951.99|2944.29|2952.21|2944.51|2950.63|2942.93|29
1646164430000|2022-03-01 19:53:50|2951.66|2943.96|2951.05|2943.35|2951.94|2944.24|2950.97|2943.27|25
1646164440000|2022-03-01 19:54:00|2951.17|2943.47|2950.59|2942.89|2951.17|2943.47|2950.13|2942.43|24
1646164450000|2022-03-01 19:54:10|2950.58|2942.88|2949.14|2941.44|2950.61|2942.91|2948.77|2941.07|29
1646164460000|2022-03-01 19:54:20|2949.07|2941.37|2949.58|2941.88|2949.58|2941.88|2949.06|2941.36|25
1646164470000|2022-03-01 19:54:30|2949.86|2942.16|2950.25|2942.55|2950.77|2943.07|2949.86|2942.16|25
1646164480000|2022-03-01 19:54:40|2950.81|2943.11|2951.95|2944.25|2952.02|2944.32|2950.67|2942.97|23
1646164490000|2022-03-01 19:54:50|2951.94|2944.24|2951.24|2943.54|2951.94|2944.24|2951.24|2943.54|18
1646164500000|2022-03-01 19:55:00|2951.25|2943.55|2951|2943.3|2952.69|2944.99|2950.38|2942.68|27
1646164510000|2022-03-01 19:55:10|2951.02|2943.32|2950.99|2943.29|2951.24|2943.54|2950.32|2942.62|26
1646164520000|2022-03-01 19:55:20|2951.01|2943.31|2952.05|2944.35|2952.47|2944.77|2951.01|2943.31|27
1646164530000|2022-03-01 19:55:30|2952.09|2944.39|2952.3|2944.6|2952.59|2944.89|2952.09|2944.39|25
1646164540000|2022-03-01 19:55:40|2952.34|2944.64|2952.25|2944.55|2952.65|2944.95|2951.71|2944.01|25
1646164550000|2022-03-01 19:55:50|2952.23|2944.53|2951.45|2943.75|2952.23|2944.53|2951.23|2943.53|24
1646164560000|2022-03-01 19:56:00|2951.57|2943.87|2952.61|2944.91|2953.08|2945.38|2951.47|2943.77|28
1646164570000|2022-03-01 19:56:10|2952.75|2945.05|2952.53|2944.83|2953.16|2945.46|2952.43|2944.73|26
1646164580000|2022-03-01 19:56:20|2952.67|2944.97|2951.46|2943.76|2952.68|2944.98|2951.12|2943.42|27
1646164590000|2022-03-01 19:56:30|2951.5|2943.8|2951.2|2943.5|2951.58|2943.88|2950.79|2943.09|22
1646164600000|2022-03-01 19:56:40|2951.3|2943.6|2950.89|2943.19|2951.34|2943.64|2950.64|2942.94|23
1646164610000|2022-03-01 19:56:50|2950.64|2942.94|2949.99|2942.29|2950.91|2943.21|2949.62|2941.92|26
1646164620000|2022-03-01 19:57:00|2950.11|2942.41|2949.84|2942.14|2950.77|2943.07|2949.39|2941.69|27
1646164630000|2022-03-01 19:57:10|2949.76|2942.06|2950.33|2942.63|2950.45|2942.75|2949.67|2941.97|24
1646164640000|2022-03-01 19:57:20|2950.45|2942.75|2950.18|2942.48|2950.49|2942.79|2950.14|2942.44|21
1646164650000|2022-03-01 19:57:30|2950.11|2942.41|2950.34|2942.64|2950.69|2942.99|2950.09|2942.39|26
1646164660000|2022-03-01 19:57:40|2950.29|2942.59|2950.24|2942.54|2950.51|2942.81|2950.16|2942.46|26
1646164670000|2022-03-01 19:57:50|2950.26|2942.56|2950.28|2942.58|2950.32|2942.62|2950.18|2942.48|20
1646164680000|2022-03-01 19:58:00|2950.22|2942.52|2949.53|2941.83|2950.34|2942.64|2949.35|2941.65|28
1646164690000|2022-03-01 19:58:10|2949.85|2942.15|2950.8|2943.1|2950.89|2943.19|2949.85|2942.15|25
1646164700000|2022-03-01 19:58:20|2950.78|2943.08|2950.93|2943.23|2951.05|2943.35|2950.7|2943|27
1646164710000|2022-03-01 19:58:30|2950.91|2943.21|2951.9|2944.2|2951.93|2944.23|2950.91|2943.21|26
1646164720000|2022-03-01 19:58:40|2951.82|2944.12|2951.15|2943.45|2951.94|2944.24|2950.93|2943.23|26
1646164730000|2022-03-01 19:58:50|2951.22|2943.52|2951.1|2943.4|2951.4|2943.7|2950.99|2943.29|25
1646164740000|2022-03-01 19:59:00|2951.14|2943.44|2951.95|2944.25|2952.36|2944.66|2951.14|2943.44|27
1646164750000|2022-03-01 19:59:10|2952.03|2944.33|2952.01|2944.31|2952.13|2944.43|2951.82|2944.12|28
1646164760000|2022-03-01 19:59:20|2952.04|2944.34|2951.82|2944.12|2952.15|2944.45|2951.82|2944.12|21
1646164770000|2022-03-01 19:59:30|2951.55|2943.85|2950.97|2943.27|2951.55|2943.85|2950.52|2942.82|27
1646164780000|2022-03-01 19:59:40|2950.69|2942.99|2950.53|2942.83|2951.07|2943.37|2950.35|2942.65|25
1646164790000|2022-03-01 19:59:50|2950.54|2942.84|2950.87|2943.17|2951.19|2943.49|2950.41|2942.71|26
1646164800000|2022-03-01 20:00:00|2950.93|2943.23|2949.47|2941.77|2951.16|2943.46|2949.35|2941.65|27
1646164810000|2022-03-01 20:00:10|2949.43|2941.73|2952.8|2945.1|2953.05|2945.35|2948.63|2940.93|28
1646164820000|2022-03-01 20:00:20|2952.74|2945.04|2954.61|2946.91|2954.83|2947.13|2952.4|2944.7|28
1646164830000|2022-03-01 20:00:30|2954.62|2946.92|2956.15|2948.45|2956.29|2948.59|2954.46|2946.76|26
1646164840000|2022-03-01 20:00:40|2956.19|2948.49|2956.76|2949.06|2956.76|2949.06|2955.98|2948.28|23
1646164850000|2022-03-01 20:00:50|2956.92|2949.22|2956.2|2948.5|2956.93|2949.23|2956.17|2948.47|25
1646164860000|2022-03-01 20:01:00|2956.1|2948.4|2956.29|2948.59|2956.37|2948.67|2955.78|2948.08|23
1646164870000|2022-03-01 20:01:10|2956.3|2948.6|2956.39|2948.69|2956.93|2949.23|2956.25|2948.55|23
1646164880000|2022-03-01 20:01:20|2956.4|2948.7|2956.06|2948.36|2956.59|2948.89|2956.06|2948.36|26
1646164890000|2022-03-01 20:01:30|2956.14|2948.44|2952.8|2945.1|2956.8|2949.1|2952.8|2945.1|27
1646164900000|2022-03-01 20:01:40|2952.63|2944.93|2950.74|2943.04|2952.63|2944.93|2950.74|2943.04|28
1646164910000|2022-03-01 20:01:50|2950.57|2942.87|2951.74|2944.04|2951.74|2944.04|2949.79|2942.09|27
1646164920000|2022-03-01 20:02:00|2951.97|2944.27|2951.44|2943.74|2951.97|2944.27|2951.11|2943.41|28
1646164930000|2022-03-01 20:02:10|2952.14|2944.44|2953.4|2945.7|2953.83|2946.13|2952.01|2944.31|27
1646164940000|2022-03-01 20:02:20|2953.48|2945.78|2954.28|2946.58|2954.79|2947.09|2953.48|2945.78|26
1646164950000|2022-03-01 20:02:30|2954.34|2946.64|2955.14|2947.44|2955.57|2947.87|2954.16|2946.46|27
1646164960000|2022-03-01 20:02:40|2955.65|2947.95|2954.79|2947.09|2956.11|2948.41|2954.79|2947.09|29
1646164970000|2022-03-01 20:02:50|2954.73|2947.03|2951.97|2944.27|2954.8|2947.1|2951.68|2943.98|27
1646164980000|2022-03-01 20:03:00|2951.86|2944.16|2951.35|2943.65|2952.41|2944.71|2951.24|2943.54|26
1646164990000|2022-03-01 20:03:10|2951.97|2944.27|2953.83|2946.13|2954.53|2946.83|2951.97|2944.27|26
1646165000000|2022-03-01 20:03:20|2953.68|2945.98|2953.32|2945.62|2954.28|2946.58|2953.32|2945.62|26
1646165010000|2022-03-01 20:03:30|2953.02|2945.32|2953.4|2945.7|2953.45|2945.75|2953.02|2945.32|22
1646165020000|2022-03-01 20:03:40|2953.42|2945.72|2953.29|2945.59|2953.72|2946.02|2953.23|2945.53|23
1646165030000|2022-03-01 20:03:50|2953.15|2945.45|2951.93|2944.23|2953.15|2945.45|2951.55|2943.85|22
1646165040000|2022-03-01 20:04:00|2952.21|2944.51|2950.32|2942.62|2952.62|2944.92|2949.99|2942.29|29
1646165050000|2022-03-01 20:04:10|2950.26|2942.56|2951.58|2943.88|2951.88|2944.18|2950.11|2942.41|28
1646165060000|2022-03-01 20:04:20|2951.65|2943.95|2952.59|2944.89|2953.03|2945.33|2951.54|2943.84|28
1646165070000|2022-03-01 20:04:30|2952.42|2944.72|2953.79|2946.09|2954.32|2946.62|2952.24|2944.54|24
1646165080000|2022-03-01 20:04:40|2953.8|2946.1|2953.94|2946.24|2954.12|2946.42|2953.65|2945.95|26
1646165090000|2022-03-01 20:04:50|2954.14|2946.44|2958.26|2950.56|2958.26|2950.56|2954.14|2946.44|23
1646165100000|2022-03-01 20:05:00|2958.52|2950.82|2961.9|2954.2|2963.16|2955.46|2958.52|2950.82|22
1646165110000|2022-03-01 20:05:10|2961.7|2954|2964.38|2956.68|2964.8|2957.1|2961.21|2953.51|19
1646165120000|2022-03-01 20:05:20|2964.18|2956.48|2961.91|2954.21|2964.26|2956.56|2961.57|2953.87|22
1646165130000|2022-03-01 20:05:30|2961.94|2954.24|2963.44|2955.74|2965.24|2957.54|2961.94|2954.24|20
1646165140000|2022-03-01 20:05:40|2963.52|2955.82|2963.53|2955.83|2963.93|2956.23|2962.6|2954.9|26
1646165150000|2022-03-01 20:05:50|2963.54|2955.84|2963.84|2956.14|2963.87|2956.17|2963.14|2955.44|27
1646165160000|2022-03-01 20:06:00|2963.86|2956.16|2968.14|2960.44|2968.29|2960.59|2963.86|2956.16|28
1646165170000|2022-03-01 20:06:10|2968.04|2960.34|2968.1|2960.4|2968.39|2960.69|2967.6|2959.9|26
1646165180000|2022-03-01 20:06:20|2968.17|2960.47|2967.76|2960.06|2968.99|2961.29|2967.76|2960.06|28
1646165190000|2022-03-01 20:06:30|2968.23|2960.53|2967.32|2959.62|2968.26|2960.56|2966.75|2959.05|27
1646165200000|2022-03-01 20:06:40|2967.18|2959.48|2968.23|2960.53|2969.02|2961.32|2967.09|2959.39|28
1646165210000|2022-03-01 20:06:50|2968.13|2960.43|2967.65|2959.95|2968.4|2960.7|2967.32|2959.62|27
1646165220000|2022-03-01 20:07:00|2967.66|2959.96|2967|2959.3|2967.97|2960.27|2967|2959.3|27
1646165230000|2022-03-01 20:07:10|2966.99|2959.29|2967.43|2959.73|2967.64|2959.94|2966.99|2959.29|25
1646165240000|2022-03-01 20:07:20|2967.87|2960.17|2968.56|2960.86|2969.28|2961.58|2967.54|2959.84|23
1646165250000|2022-03-01 20:07:30|2967.36|2959.66|2965.06|2957.36|2967.36|2959.66|2964.4|2956.7|29
1646165260000|2022-03-01 20:07:40|2965.47|2957.77|2964.36|2956.66|2965.67|2957.97|2964.06|2956.36|27
1646165270000|2022-03-01 20:07:50|2964.53|2956.83|2964.31|2956.61|2964.71|2957.01|2964.19|2956.49|28
1646165280000|2022-03-01 20:08:00|2964.49|2956.79|2964.64|2956.94|2965.56|2957.86|2964.37|2956.67|28
1646165290000|2022-03-01 20:08:10|2964.26|2956.56|2964.55|2956.85|2964.56|2956.86|2964.2|2956.5|26
1646165300000|2022-03-01 20:08:20|2964.57|2956.87|2965.33|2957.63|2965.41|2957.71|2964.57|2956.87|26
1646165310000|2022-03-01 20:08:30|2965.28|2957.58|2965.94|2958.24|2966.02|2958.32|2965.14|2957.44|26
1646165320000|2022-03-01 20:08:40|2965.82|2958.12|2964.87|2957.17|2966.16|2958.46|2964.87|2957.17|26
1646165330000|2022-03-01 20:08:50|2965.02|2957.32|2963.23|2955.53|2965.03|2957.33|2963.2|2955.5|28
1646165340000|2022-03-01 20:09:00|2963.13|2955.43|2963.57|2955.87|2963.78|2956.08|2962.18|2954.48|28
1646165350000|2022-03-01 20:09:10|2963.63|2955.93|2958.83|2951.13|2963.63|2955.93|2958.71|2951.01|28
1646165360000|2022-03-01 20:09:20|2958.87|2951.17|2958.21|2950.51|2959.26|2951.56|2958.21|2950.51|26
1646165370000|2022-03-01 20:09:30|2958.27|2950.57|2958.17|2950.47|2958.72|2951.02|2957.95|2950.25|28
1646165380000|2022-03-01 20:09:40|2958.49|2950.79|2956.52|2948.82|2958.63|2950.93|2956.52|2948.82|27
1646165390000|2022-03-01 20:09:50|2956.12|2948.42|2955.82|2948.12|2956.3|2948.6|2954.92|2947.22|28
1646165400000|2022-03-01 20:10:00|2956.94|2949.24|2957.99|2950.29|2958.58|2950.88|2956.72|2949.02|25
1646165410000|2022-03-01 20:10:10|2957.96|2950.26|2954.81|2947.11|2958.11|2950.41|2954.81|2947.11|29
1646165420000|2022-03-01 20:10:20|2954.52|2946.82|2953.76|2946.06|2954.52|2946.82|2952.69|2944.99|28
1646165430000|2022-03-01 20:10:30|2954.09|2946.39|2956.75|2949.05|2956.84|2949.14|2954.09|2946.39|29
1646165440000|2022-03-01 20:10:40|2956.77|2949.07|2957.89|2950.19|2958.45|2950.75|2956.77|2949.07|27
1646165450000|2022-03-01 20:10:50|2958.2|2950.5|2955.95|2948.25|2958.2|2950.5|2955.7|2948|28
1646165460000|2022-03-01 20:11:00|2956.18|2948.48|2955.75|2948.05|2956.69|2948.99|2955.67|2947.97|28
1646165470000|2022-03-01 20:11:10|2955.63|2947.93|2954.85|2947.15|2955.66|2947.96|2954.48|2946.78|28
1646165480000|2022-03-01 20:11:20|2954.78|2947.08|2955.75|2948.05|2955.85|2948.15|2954.73|2947.03|28
1646165490000|2022-03-01 20:11:30|2956.29|2948.59|2956.88|2949.18|2957.73|2950.03|2956.03|2948.33|26
1646165500000|2022-03-01 20:11:40|2956.75|2949.05|2957.48|2949.78|2957.48|2949.78|2956.41|2948.71|26
1646165510000|2022-03-01 20:11:50|2957.46|2949.76|2956.94|2949.24|2957.54|2949.84|2956.54|2948.84|26
1646165520000|2022-03-01 20:12:00|2956.93|2949.23|2956.96|2949.26|2957.22|2949.52|2956.25|2948.55|29
1646165530000|2022-03-01 20:12:10|2957.05|2949.35|2958.73|2951.03|2958.84|2951.14|2956.96|2949.26|25
1646165540000|2022-03-01 20:12:20|2958.75|2951.05|2961.8|2954.1|2961.83|2954.13|2958.45|2950.75|29
1646165550000|2022-03-01 20:12:30|2961.72|2954.02|2961.6|2953.9|2962.57|2954.87|2961.35|2953.65|27
1646165560000|2022-03-01 20:12:40|2961.22|2953.52|2959.89|2952.19|2961.22|2953.52|2959.84|2952.14|26
1646165570000|2022-03-01 20:12:50|2959.81|2952.11|2959.54|2951.84|2960.24|2952.54|2959.41|2951.71|26
1646165580000|2022-03-01 20:13:00|2959.66|2951.96|2958.32|2950.62|2959.68|2951.98|2958.32|2950.62|27
1646165590000|2022-03-01 20:13:10|2958.3|2950.6|2958.86|2951.16|2958.88|2951.18|2958.3|2950.6|26
1646165600000|2022-03-01 20:13:20|2958.92|2951.22|2960.39|2952.69|2960.39|2952.69|2958.73|2951.03|22
1646165610000|2022-03-01 20:13:30|2960.64|2952.94|2963.17|2955.47|2963.17|2955.47|2960.64|2952.94|26
1646165620000|2022-03-01 20:13:40|2963.35|2955.65|2965.68|2957.98|2965.77|2958.07|2963.35|2955.65|27
1646165630000|2022-03-01 20:13:50|2965.8|2958.1|2966.85|2959.15|2967.86|2960.16|2965.8|2958.1|28
1646165640000|2022-03-01 20:14:00|2966.78|2959.08|2968.77|2961.07|2968.77|2961.07|2966.71|2959.01|22
1646165650000|2022-03-01 20:14:10|2968.85|2961.15|2967.39|2959.69|2969.2|2961.5|2967.29|2959.59|28
1646165660000|2022-03-01 20:14:20|2967.42|2959.72|2966.11|2958.41|2967.42|2959.72|2965.97|2958.27|28
1646165670000|2022-03-01 20:14:30|2966.19|2958.49|2965.8|2958.1|2966.23|2958.53|2965.77|2958.07|25
1646165680000|2022-03-01 20:14:40|2965.95|2958.25|2965.33|2957.63|2966.58|2958.88|2965.33|2957.63|21
1646165690000|2022-03-01 20:14:50|2965.05|2957.35|2964.58|2956.88|2965.06|2957.36|2964.43|2956.73|25
1646165700000|2022-03-01 20:15:00|2964.59|2956.89|2967.36|2959.66|2967.36|2959.66|2964.59|2956.89|29
1646165710000|2022-03-01 20:15:10|2967.4|2959.7|2969.29|2961.59|2969.57|2961.87|2967.4|2959.7|28
1646165720000|2022-03-01 20:15:20|2969.31|2961.61|2970.43|2962.73|2971.51|2963.81|2969.29|2961.59|26
1646165730000|2022-03-01 20:15:30|2971.2|2963.5|2971.38|2963.68|2972.18|2964.48|2970.52|2962.82|28
1646165740000|2022-03-01 20:15:40|2971.3|2963.6|2972.24|2964.54|2973.36|2965.66|2970.91|2963.21|25
1646165750000|2022-03-01 20:15:50|2972.25|2964.55|2971.37|2963.67|2973.93|2966.23|2971.23|2963.53|28
1646165760000|2022-03-01 20:16:00|2971.48|2963.78|2968|2960.3|2971.48|2963.78|2968|2960.3|26
1646165770000|2022-03-01 20:16:10|2967.79|2960.09|2967.36|2959.66|2967.79|2960.09|2964.99|2957.29|29
1646165780000|2022-03-01 20:16:20|2968.66|2960.96|2969.67|2961.97|2969.82|2962.12|2967.94|2960.24|27
1646165790000|2022-03-01 20:16:30|2969.58|2961.88|2971.94|2964.24|2972.83|2965.13|2969.58|2961.88|27
1646165800000|2022-03-01 20:16:40|2971.29|2963.59|2970.15|2962.45|2971.29|2963.59|2969.78|2962.08|26
1646165810000|2022-03-01 20:16:50|2969.89|2962.19|2970.19|2962.49|2970.25|2962.55|2969.38|2961.68|27
1646165820000|2022-03-01 20:17:00|2970.17|2962.47|2968.34|2960.64|2970.17|2962.47|2968.34|2960.64|28
1646165830000|2022-03-01 20:17:10|2968.58|2960.88|2968.88|2961.18|2969.02|2961.32|2968.36|2960.66|22
1646165840000|2022-03-01 20:17:20|2969.18|2961.48|2970.32|2962.62|2970.34|2962.64|2969.18|2961.48|25
1646165850000|2022-03-01 20:17:30|2970.35|2962.65|2970.95|2963.25|2971.33|2963.63|2970.35|2962.65|25
1646165860000|2022-03-01 20:17:40|2970.68|2962.98|2971.76|2964.06|2972.27|2964.57|2970.68|2962.98|27
1646165870000|2022-03-01 20:17:50|2971.64|2963.94|2968.5|2960.8|2971.64|2963.94|2968.5|2960.8|25
1646165880000|2022-03-01 20:18:00|2968.72|2961.02|2965.04|2957.34|2968.72|2961.02|2965.04|2957.34|27
1646165890000|2022-03-01 20:18:10|2965.36|2957.66|2964.86|2957.16|2965.63|2957.93|2962.58|2954.88|29
1646165900000|2022-03-01 20:18:20|2964.31|2956.61|2966.25|2958.55|2966.65|2958.95|2964.12|2956.42|28
1646165910000|2022-03-01 20:18:30|2966.19|2958.49|2967.59|2959.89|2968.14|2960.44|2965.24|2957.54|28
1646165920000|2022-03-01 20:18:40|2967.2|2959.5|2966.61|2958.91|2967.69|2959.99|2966.35|2958.65|27
1646165930000|2022-03-01 20:18:50|2966.91|2959.21|2968.22|2960.52|2968.36|2960.66|2966.76|2959.06|24
1646165940000|2022-03-01 20:19:00|2968.35|2960.65|2970.45|2962.75|2970.45|2962.75|2968.35|2960.65|28
1646165950000|2022-03-01 20:19:10|2970.58|2962.88|2970.84|2963.14|2970.91|2963.21|2969.61|2961.91|28
1646165960000|2022-03-01 20:19:20|2971.12|2963.42|2971.39|2963.69|2971.67|2963.97|2970.37|2962.67|28
1646165970000|2022-03-01 20:19:30|2971.38|2963.68|2969.59|2961.89|2971.38|2963.68|2969.59|2961.89|27
1646165980000|2022-03-01 20:19:40|2969.55|2961.85|2966.77|2959.07|2969.55|2961.85|2966.77|2959.07|26
1646165990000|2022-03-01 20:19:50|2966.45|2958.75|2965.32|2957.62|2966.45|2958.75|2964.1|2956.4|27
1646166000000|2022-03-01 20:20:00|2965.68|2957.98|2969.22|2961.52|2969.87|2962.17|2965.68|2957.98|28
1646166010000|2022-03-01 20:20:10|2969.47|2961.77|2969.67|2961.97|2970.19|2962.49|2969.17|2961.47|26
1646166020000|2022-03-01 20:20:20|2969.66|2961.96|2970.98|2963.28|2971.64|2963.94|2969.66|2961.96|26
1646166030000|2022-03-01 20:20:30|2970.99|2963.29|2966.54|2958.84|2970.99|2963.29|2966.54|2958.84|28
1646166040000|2022-03-01 20:20:40|2966.42|2958.72|2964.68|2956.98|2966.42|2958.72|2964.68|2956.98|28
1646166050000|2022-03-01 20:20:50|2964.73|2957.03|2962.84|2955.14|2964.87|2957.17|2962.84|2955.14|28
1646166060000|2022-03-01 20:21:00|2962.68|2954.98|2961.8|2954.1|2962.7|2955|2961.67|2953.97|28
1646166070000|2022-03-01 20:21:10|2961.7|2954|2961.98|2954.28|2961.98|2954.28|2961.02|2953.32|26
1646166080000|2022-03-01 20:21:20|2961.8|2954.1|2962.64|2954.94|2962.68|2954.98|2961.67|2953.97|27
1646166090000|2022-03-01 20:21:30|2962.7|2955|2960|2952.3|2962.7|2955|2959.91|2952.21|28
1646166100000|2022-03-01 20:21:40|2960.03|2952.33|2958.9|2951.2|2960.11|2952.41|2958.37|2950.67|26
1646166110000|2022-03-01 20:21:50|2959.11|2951.41|2961.72|2954.02|2961.8|2954.1|2959.11|2951.41|28
1646166120000|2022-03-01 20:22:00|2961.7|2954|2959.79|2952.09|2962.03|2954.33|2959.52|2951.82|24
1646166130000|2022-03-01 20:22:10|2959.66|2951.96|2960.95|2953.25|2960.95|2953.25|2958.67|2950.97|25
1646166140000|2022-03-01 20:22:20|2961.32|2953.62|2963.18|2955.48|2963.21|2955.51|2961.09|2953.39|28
1646166150000|2022-03-01 20:22:30|2963.31|2955.61|2963.45|2955.75|2963.64|2955.94|2963.18|2955.48|26
1646166160000|2022-03-01 20:22:40|2963.46|2955.76|2964.1|2956.4|2964.63|2956.93|2963.46|2955.76|25
1646166170000|2022-03-01 20:22:50|2964.15|2956.45|2964.03|2956.33|2964.58|2956.88|2963.9|2956.2|26
1646166180000|2022-03-01 20:23:00|2964.04|2956.34|2965.55|2957.85|2966.11|2958.41|2963.98|2956.28|29
1646166190000|2022-03-01 20:23:10|2965.91|2958.21|2966.03|2958.33|2967.38|2959.68|2965.91|2958.21|25
1646166200000|2022-03-01 20:23:20|2966.36|2958.66|2966|2958.3|2967.16|2959.46|2965.86|2958.16|28
1646166210000|2022-03-01 20:23:30|2965.84|2958.14|2967.48|2959.78|2967.63|2959.93|2965.84|2958.14|26
1646166220000|2022-03-01 20:23:40|2967.4|2959.7|2968.01|2960.31|2968.17|2960.47|2966|2958.3|28
1646166230000|2022-03-01 20:23:50|2968.21|2960.51|2967.1|2959.4|2969.09|2961.39|2966.89|2959.19|26
1646166240000|2022-03-01 20:24:00|2967.04|2959.34|2968.81|2961.11|2968.81|2961.11|2966.67|2958.97|28
1646166250000|2022-03-01 20:24:10|2968.82|2961.12|2968.32|2960.62|2968.86|2961.16|2968.17|2960.47|25
1646166260000|2022-03-01 20:24:20|2968.14|2960.44|2967.29|2959.59|2968.14|2960.44|2967.29|2959.59|21
1646166270000|2022-03-01 20:24:30|2967.41|2959.71|2968.72|2961.02|2968.72|2961.02|2967.4|2959.7|27
1646166280000|2022-03-01 20:24:40|2968.8|2961.1|2970.15|2962.45|2970.81|2963.11|2968.8|2961.1|27
1646166290000|2022-03-01 20:24:50|2970.08|2962.38|2967.4|2959.7|2970.52|2962.82|2967.07|2959.37|28
1646166300000|2022-03-01 20:25:00|2967.38|2959.68|2966.85|2959.15|2967.55|2959.85|2965.96|2958.26|28
1646166310000|2022-03-01 20:25:10|2966.98|2959.28|2967.27|2959.57|2967.47|2959.77|2966.68|2958.98|26
1646166320000|2022-03-01 20:25:20|2967.26|2959.56|2966.28|2958.58|2967.33|2959.63|2965.78|2958.08|27
1646166330000|2022-03-01 20:25:30|2966.18|2958.48|2965.94|2958.24|2966.3|2958.6|2965.78|2958.08|26
1646166340000|2022-03-01 20:25:40|2965.73|2958.03|2965.07|2957.37|2965.73|2958.03|2964.64|2956.94|26
1646166350000|2022-03-01 20:25:50|2965.2|2957.5|2966.3|2958.6|2966.3|2958.6|2965.1|2957.4|25
1646166360000|2022-03-01 20:26:00|2966.4|2958.7|2968.69|2960.99|2968.75|2961.05|2966.22|2958.52|25
1646166370000|2022-03-01 20:26:10|2968.79|2961.09|2969.6|2961.9|2969.75|2962.05|2968.66|2960.96|27
1646166380000|2022-03-01 20:26:20|2969.61|2961.91|2969.84|2962.14|2970.23|2962.53|2969.25|2961.55|27
1646166390000|2022-03-01 20:26:30|2969.91|2962.21|2969.8|2962.1|2970.04|2962.34|2969.35|2961.65|26
1646166400000|2022-03-01 20:26:40|2969.82|2962.12|2969.29|2961.59|2969.84|2962.14|2969.03|2961.33|27
1646166410000|2022-03-01 20:26:50|2968.83|2961.13|2970.95|2963.25|2970.95|2963.25|2968.74|2961.04|26
1646166420000|2022-03-01 20:27:00|2971.38|2963.68|2969.83|2962.13|2971.38|2963.68|2969.83|2962.13|23
1646166430000|2022-03-01 20:27:10|2969.85|2962.15|2969.71|2962.01|2970.11|2962.41|2969.6|2961.9|26
1646166440000|2022-03-01 20:27:20|2969.78|2962.08|2970.57|2962.87|2970.85|2963.15|2969.78|2962.08|25
1646166450000|2022-03-01 20:27:30|2970.58|2962.88|2970.6|2962.9|2971.09|2963.39|2970.42|2962.72|26
1646166460000|2022-03-01 20:27:40|2970.61|2962.91|2970.66|2962.96|2971.04|2963.34|2970.46|2962.76|23
1646166470000|2022-03-01 20:27:50|2970.79|2963.09|2971.53|2963.83|2971.53|2963.83|2970.38|2962.68|29
1646166480000|2022-03-01 20:28:00|2971.6|2963.9|2972.32|2964.62|2972.62|2964.92|2971.6|2963.9|28
1646166490000|2022-03-01 20:28:10|2972.31|2964.61|2970.36|2962.66|2972.38|2964.68|2970.16|2962.46|25
1646166500000|2022-03-01 20:28:20|2970.3|2962.6|2969.23|2961.53|2970.58|2962.88|2969.08|2961.38|26
1646166510000|2022-03-01 20:28:30|2969.21|2961.51|2969.07|2961.37|2969.62|2961.92|2969.02|2961.32|25
1646166520000|2022-03-01 20:28:40|2969.09|2961.39|2967.77|2960.07|2969.29|2961.59|2967.02|2959.32|27
1646166530000|2022-03-01 20:28:50|2967.76|2960.06|2967.02|2959.32|2967.89|2960.19|2967.02|2959.32|26
1646166540000|2022-03-01 20:29:00|2967.03|2959.33|2965.61|2957.91|2967.31|2959.61|2965.5|2957.8|28
1646166550000|2022-03-01 20:29:10|2965.65|2957.95|2969.35|2961.65|2969.57|2961.87|2965.64|2957.94|29
1646166560000|2022-03-01 20:29:20|2969.27|2961.57|2970.22|2962.52|2970.22|2962.52|2969.27|2961.57|27
1646166570000|2022-03-01 20:29:30|2970.23|2962.53|2970.41|2962.71|2970.54|2962.84|2970.23|2962.53|27
1646166580000|2022-03-01 20:29:40|2970.33|2962.63|2969.85|2962.15|2970.33|2962.63|2969.68|2961.98|25
1646166590000|2022-03-01 20:29:50|2969.89|2962.19|2966.77|2959.07|2969.89|2962.19|2966.47|2958.77|28
1646166600000|2022-03-01 20:30:00|2966.69|2958.99|2965.09|2957.39|2966.69|2958.99|2964.89|2957.19|28
1646166610000|2022-03-01 20:30:10|2964.5|2956.8|2962.52|2954.82|2964.5|2956.8|2961.78|2954.08|29
1646166620000|2022-03-01 20:30:20|2962.46|2954.76|2962.43|2954.73|2962.73|2955.03|2961.93|2954.23|27
1646166630000|2022-03-01 20:30:30|2962.63|2954.93|2962.89|2955.19|2963.42|2955.72|2962.21|2954.51|25
1646166640000|2022-03-01 20:30:40|2962.53|2954.83|2961.85|2954.15|2962.53|2954.83|2960.55|2952.85|28
1646166650000|2022-03-01 20:30:50|2961.84|2954.14|2962.11|2954.41|2962.24|2954.54|2961.43|2953.73|27
1646166660000|2022-03-01 20:31:00|2962|2954.3|2962.3|2954.6|2962.41|2954.71|2961.27|2953.57|26
1646166670000|2022-03-01 20:31:10|2962.28|2954.58|2964.34|2956.64|2964.49|2956.79|2962.28|2954.58|28
1646166680000|2022-03-01 20:31:20|2964.12|2956.42|2963.83|2956.13|2964.81|2957.11|2963.43|2955.73|26
1646166690000|2022-03-01 20:31:30|2963.91|2956.21|2963.75|2956.05|2963.91|2956.21|2962.54|2954.84|28
1646166700000|2022-03-01 20:31:40|2963.45|2955.75|2962.39|2954.69|2963.9|2956.2|2962.39|2954.69|28
1646166710000|2022-03-01 20:31:50|2962.63|2954.93|2963.85|2956.15|2963.92|2956.22|2962.45|2954.75|26
1646166720000|2022-03-01 20:32:00|2963.92|2956.22|2963.79|2956.09|2964.39|2956.69|2963.6|2955.9|29
1646166730000|2022-03-01 20:32:10|2963.61|2955.91|2964.74|2957.04|2964.74|2957.04|2963.42|2955.72|25
1646166740000|2022-03-01 20:32:20|2964.85|2957.15|2967.28|2959.58|2968.32|2960.62|2964.85|2957.15|28
1646166750000|2022-03-01 20:32:30|2966.74|2959.04|2965.85|2958.15|2967.71|2960.01|2965.79|2958.09|28
1646166760000|2022-03-01 20:32:40|2965.77|2958.07|2965.26|2957.56|2965.77|2958.07|2964.88|2957.18|27
1646166770000|2022-03-01 20:32:50|2965.49|2957.79|2967.08|2959.38|2967.11|2959.41|2965.49|2957.79|29
1646166780000|2022-03-01 20:33:00|2967.3|2959.6|2966.99|2959.29|2967.59|2959.89|2966.65|2958.95|27
1646166790000|2022-03-01 20:33:10|2967.05|2959.35|2966.7|2959|2967.32|2959.62|2966.55|2958.85|22
1646166800000|2022-03-01 20:33:20|2966.72|2959.02|2966.08|2958.38|2966.74|2959.04|2965.66|2957.96|24
1646166810000|2022-03-01 20:33:30|2966.06|2958.36|2966.28|2958.58|2966.43|2958.73|2965.54|2957.84|26
1646166820000|2022-03-01 20:33:40|2966.51|2958.81|2967.03|2959.33|2967.46|2959.76|2966.51|2958.81|23
1646166830000|2022-03-01 20:33:50|2967.05|2959.35|2969.1|2961.4|2969.1|2961.4|2966.94|2959.24|28
1646166840000|2022-03-01 20:34:00|2969|2961.3|2968.01|2960.31|2969.06|2961.36|2967.53|2959.83|29
1646166850000|2022-03-01 20:34:10|2967.98|2960.28|2967.53|2959.83|2967.98|2960.28|2967.33|2959.63|26
1646166860000|2022-03-01 20:34:20|2967.54|2959.84|2967.97|2960.27|2968.42|2960.72|2967.31|2959.61|26
1646166870000|2022-03-01 20:34:30|2967.96|2960.26|2968.06|2960.36|2968.53|2960.83|2967.74|2960.04|25
1646166880000|2022-03-01 20:34:40|2967.89|2960.19|2969.69|2961.99|2969.69|2961.99|2967.76|2960.06|26
1646166890000|2022-03-01 20:34:50|2969.62|2961.92|2969.25|2961.55|2969.68|2961.98|2968.63|2960.93|23
1646166900000|2022-03-01 20:35:00|2969.24|2961.54|2968.13|2960.43|2969.24|2961.54|2967.66|2959.96|22
1646166910000|2022-03-01 20:35:10|2968.12|2960.42|2969.15|2961.45|2969.15|2961.45|2967.78|2960.08|27
1646166920000|2022-03-01 20:35:20|2969.05|2961.35|2971.02|2963.32|2971.33|2963.63|2969.05|2961.35|29
1646166930000|2022-03-01 20:35:30|2971.07|2963.37|2969.19|2961.49|2971.52|2963.82|2969.16|2961.46|23
1646166940000|2022-03-01 20:35:40|2969.24|2961.54|2968.76|2961.06|2969.41|2961.71|2968.56|2960.86|27
1646166950000|2022-03-01 20:35:50|2969.03|2961.33|2969.64|2961.94|2969.64|2961.94|2968.52|2960.82|26
1646166960000|2022-03-01 20:36:00|2969.63|2961.93|2968.31|2960.61|2970.18|2962.48|2968.31|2960.61|28
1646166970000|2022-03-01 20:36:10|2968.33|2960.63|2968.82|2961.12|2968.9|2961.2|2967.91|2960.21|25
1646166980000|2022-03-01 20:36:20|2968.81|2961.11|2969.72|2962.02|2970.29|2962.59|2968.81|2961.11|23
1646166990000|2022-03-01 20:36:30|2969.7|2962|2969.74|2962.04|2969.94|2962.24|2969.43|2961.73|27
1646167000000|2022-03-01 20:36:40|2969.71|2962.01|2969.92|2962.22|2969.92|2962.22|2969.35|2961.65|25
1646167010000|2022-03-01 20:36:50|2969.97|2962.27|2970.18|2962.48|2970.19|2962.49|2968.88|2961.18|27
1646167020000|2022-03-01 20:37:00|2970.01|2962.31|2969.85|2962.15|2970.19|2962.49|2969.76|2962.06|21
1646167030000|2022-03-01 20:37:10|2969.96|2962.26|2968.97|2961.27|2970.08|2962.38|2968.97|2961.27|26
1646167040000|2022-03-01 20:37:20|2968.93|2961.23|2972.26|2964.56|2972.31|2964.61|2967.6|2959.9|29
1646167050000|2022-03-01 20:37:30|2972.25|2964.55|2971.85|2964.15|2973.16|2965.46|2971.3|2963.6|25
1646167060000|2022-03-01 20:37:40|2971.83|2964.13|2971.15|2963.45|2971.97|2964.27|2971.1|2963.4|28
1646167070000|2022-03-01 20:37:50|2971.13|2963.43|2971.11|2963.41|2971.4|2963.7|2970.78|2963.08|23
1646167080000|2022-03-01 20:38:00|2971|2963.3|2970.37|2962.67|2971.23|2963.53|2970.37|2962.67|25
1646167090000|2022-03-01 20:38:10|2970.49|2962.79|2971.52|2963.82|2971.88|2964.18|2970.07|2962.37|26
1646167100000|2022-03-01 20:38:20|2971.54|2963.84|2973.01|2965.31|2973.7|2966|2971.54|2963.84|26
1646167110000|2022-03-01 20:38:30|2973.03|2965.33|2972.64|2964.94|2973.24|2965.54|2972.07|2964.37|29
1646167120000|2022-03-01 20:38:40|2972.61|2964.91|2972.59|2964.89|2972.81|2965.11|2972.01|2964.31|28
1646167130000|2022-03-01 20:38:50|2972.65|2964.95|2972.85|2965.15|2973.43|2965.73|2972.05|2964.35|27
1646167140000|2022-03-01 20:39:00|2972.76|2965.06|2972.48|2964.78|2972.76|2965.06|2971.69|2963.99|29
1646167150000|2022-03-01 20:39:10|2972.46|2964.76|2973.2|2965.5|2973.67|2965.97|2972.25|2964.55|29
1646167160000|2022-03-01 20:39:20|2973.22|2965.52|2975.14|2967.44|2975.14|2967.44|2973.22|2965.52|27
1646167170000|2022-03-01 20:39:30|2975.89|2968.19|2975.41|2967.71|2977.05|2969.35|2975.19|2967.49|29
1646167180000|2022-03-01 20:39:40|2975.42|2967.72|2976.13|2968.43|2976.22|2968.52|2975.28|2967.58|25
1646167190000|2022-03-01 20:39:50|2976.19|2968.49|2975.72|2968.02|2976.36|2968.66|2975.31|2967.61|29
1646167200000|2022-03-01 20:40:00|2975.6|2967.9|2975.1|2967.4|2975.6|2967.9|2974.28|2966.58|28
1646167210000|2022-03-01 20:40:10|2975.02|2967.32|2974.92|2967.22|2975.68|2967.98|2974.78|2967.08|27
1646167220000|2022-03-01 20:40:20|2974.96|2967.26|2975.61|2967.91|2975.73|2968.03|2974.96|2967.26|26
1646167230000|2022-03-01 20:40:30|2975.55|2967.85|2973.8|2966.1|2975.55|2967.85|2973.67|2965.97|27
1646167240000|2022-03-01 20:40:40|2973.79|2966.09|2973.83|2966.13|2974.26|2966.56|2973.63|2965.93|27
1646167250000|2022-03-01 20:40:50|2973.89|2966.19|2973.43|2965.73|2973.92|2966.22|2972.84|2965.14|26
1646167260000|2022-03-01 20:41:00|2973.62|2965.92|2972.11|2964.41|2973.68|2965.98|2971.74|2964.04|28
1646167270000|2022-03-01 20:41:10|2972.1|2964.4|2975.43|2967.73|2975.43|2967.73|2971.79|2964.09|29
1646167280000|2022-03-01 20:41:20|2975.23|2967.53|2975.07|2967.37|2975.56|2967.86|2974.55|2966.85|27
1646167290000|2022-03-01 20:41:30|2975.08|2967.38|2975.11|2967.41|2975.82|2968.12|2974.37|2966.67|28
1646167300000|2022-03-01 20:41:40|2975.12|2967.42|2975.76|2968.06|2976.09|2968.39|2974.79|2967.09|28
1646167310000|2022-03-01 20:41:50|2976.45|2968.75|2981.55|2973.85|2981.55|2973.85|2976.45|2968.75|27
1646167320000|2022-03-01 20:42:00|2981.36|2973.66|2979.33|2971.63|2981.4|2973.7|2978.93|2971.23|28
1646167330000|2022-03-01 20:42:10|2979.24|2971.54|2979.38|2971.68|2979.54|2971.84|2978|2970.3|26
1646167340000|2022-03-01 20:42:20|2979.48|2971.78|2978.2|2970.5|2979.48|2971.78|2978.2|2970.5|27
1646167350000|2022-03-01 20:42:30|2978.35|2970.65|2976.8|2969.1|2978.35|2970.65|2976.56|2968.86|24
1646167360000|2022-03-01 20:42:40|2976.45|2968.75|2976.87|2969.17|2977.47|2969.77|2976.32|2968.62|29
1646167370000|2022-03-01 20:42:50|2976.75|2969.05|2976.48|2968.78|2977.33|2969.63|2976.21|2968.51|26
1646167380000|2022-03-01 20:43:00|2976.6|2968.9|2976.96|2969.26|2976.96|2969.26|2975.97|2968.27|22
1646167390000|2022-03-01 20:43:10|2976.97|2969.27|2977.72|2970.02|2978.46|2970.76|2976.73|2969.03|27
1646167400000|2022-03-01 20:43:20|2977.62|2969.92|2975.78|2968.08|2978.31|2970.61|2975.27|2967.57|28
1646167410000|2022-03-01 20:43:30|2975.36|2967.66|2975.68|2967.98|2975.8|2968.1|2975.18|2967.48|28
1646167420000|2022-03-01 20:43:40|2975.55|2967.85|2975.9|2968.2|2976.65|2968.95|2975.55|2967.85|28
1646167430000|2022-03-01 20:43:50|2975.95|2968.25|2978.37|2970.67|2978.37|2970.67|2975.74|2968.04|25
1646167440000|2022-03-01 20:44:00|2978.5|2970.8|2976.69|2968.99|2978.71|2971.01|2976.54|2968.84|26
1646167450000|2022-03-01 20:44:10|2976.75|2969.05|2975.54|2967.84|2977.17|2969.47|2975.42|2967.72|29
1646167460000|2022-03-01 20:44:20|2975.45|2967.75|2974.82|2967.12|2975.48|2967.78|2974.09|2966.39|26
1646167470000|2022-03-01 20:44:30|2974.73|2967.03|2973.98|2966.28|2974.87|2967.17|2973.98|2966.28|23
1646167480000|2022-03-01 20:44:40|2973.99|2966.29|2970.34|2962.64|2973.99|2966.29|2970.34|2962.64|29
1646167490000|2022-03-01 20:44:50|2969.88|2962.18|2971.56|2963.86|2971.56|2963.86|2969.8|2962.1|28
1646167500000|2022-03-01 20:45:00|2971.57|2963.87|2967.99|2960.29|2971.99|2964.29|2967.99|2960.29|29
1646167510000|2022-03-01 20:45:10|2968.29|2960.59|2970.45|2962.75|2970.91|2963.21|2968.29|2960.59|28
1646167520000|2022-03-01 20:45:20|2970.46|2962.76|2971.81|2964.11|2971.81|2964.11|2970.03|2962.33|27
1646167530000|2022-03-01 20:45:30|2971.71|2964.01|2973.48|2965.78|2973.6|2965.9|2971.67|2963.97|27
1646167540000|2022-03-01 20:45:40|2973.47|2965.77|2973.55|2965.85|2974.04|2966.34|2972.82|2965.12|26
1646167550000|2022-03-01 20:45:50|2973.4|2965.7|2973.26|2965.56|2974.69|2966.99|2973.26|2965.56|26
1646167560000|2022-03-01 20:46:00|2973.14|2965.44|2970.78|2963.08|2973.14|2965.44|2970.78|2963.08|26
1646167570000|2022-03-01 20:46:10|2970.82|2963.12|2970.5|2962.8|2971.92|2964.22|2970.18|2962.48|25
1646167580000|2022-03-01 20:46:20|2970.46|2962.76|2970.65|2962.95|2971.65|2963.95|2970.46|2962.76|25
1646167590000|2022-03-01 20:46:30|2970.75|2963.05|2971.72|2964.02|2971.79|2964.09|2970.67|2962.97|26
1646167600000|2022-03-01 20:46:40|2971.48|2963.78|2973.87|2966.17|2973.88|2966.18|2971.48|2963.78|28
1646167610000|2022-03-01 20:46:50|2973.72|2966.02|2974.42|2966.72|2974.45|2966.75|2973.35|2965.65|23
1646167620000|2022-03-01 20:47:00|2974.43|2966.73|2973.31|2965.61|2974.45|2966.75|2973.26|2965.56|27
1646167630000|2022-03-01 20:47:10|2973.42|2965.72|2973.85|2966.15|2974.13|2966.43|2973.41|2965.71|25
1646167640000|2022-03-01 20:47:20|2973.77|2966.07|2974.78|2967.08|2975.2|2967.5|2973.37|2965.67|28
1646167650000|2022-03-01 20:47:30|2974.79|2967.09|2975.21|2967.51|2976.02|2968.32|2974.68|2966.98|27
1646167660000|2022-03-01 20:47:40|2975.22|2967.52|2975.33|2967.63|2975.59|2967.89|2975.2|2967.5|26
1646167670000|2022-03-01 20:47:50|2975.37|2967.67|2974.86|2967.16|2975.75|2968.05|2974.83|2967.13|26
1646167680000|2022-03-01 20:48:00|2974.94|2967.24|2975.36|2967.66|2975.88|2968.18|2974.84|2967.14|28
1646167690000|2022-03-01 20:48:10|2975.37|2967.67|2976.58|2968.88|2976.81|2969.11|2975.02|2967.32|28
1646167700000|2022-03-01 20:48:20|2976.36|2968.66|2975.17|2967.47|2977|2969.3|2974.79|2967.09|29
1646167710000|2022-03-01 20:48:30|2974.98|2967.28|2975.81|2968.11|2975.89|2968.19|2974.95|2967.25|26
1646167720000|2022-03-01 20:48:40|2975.49|2967.79|2975.54|2967.84|2976.14|2968.44|2975.4|2967.7|26
1646167730000|2022-03-01 20:48:50|2975.58|2967.88|2976.51|2968.81|2977.31|2969.61|2975.45|2967.75|27
1646167740000|2022-03-01 20:49:00|2976.5|2968.8|2975.49|2967.79|2976.51|2968.81|2975.13|2967.43|28
1646167750000|2022-03-01 20:49:10|2975.36|2967.66|2975.38|2967.68|2975.64|2967.94|2975.17|2967.47|26
1646167760000|2022-03-01 20:49:20|2975.37|2967.67|2974.93|2967.23|2975.56|2967.86|2974.71|2967.01|27
1646167770000|2022-03-01 20:49:30|2975.14|2967.44|2975.12|2967.42|2976.11|2968.41|2975|2967.3|27
1646167780000|2022-03-01 20:49:40|2974.98|2967.28|2975.33|2967.63|2975.72|2968.02|2974.98|2967.28|29
1646167790000|2022-03-01 20:49:50|2975.22|2967.52|2972.93|2965.23|2975.48|2967.78|2972.81|2965.11|28
1646167800000|2022-03-01 20:50:00|2972.77|2965.07|2972.25|2964.55|2972.86|2965.16|2970.95|2963.25|29
1646167810000|2022-03-01 20:50:10|2971.76|2964.06|2970.51|2962.81|2971.76|2964.06|2970.45|2962.75|28
1646167820000|2022-03-01 20:50:20|2970.56|2962.86|2969.34|2961.64|2971.22|2963.52|2969.34|2961.64|27
1646167830000|2022-03-01 20:50:30|2969.45|2961.75|2969.68|2961.98|2970.08|2962.38|2968.67|2960.97|26
1646167840000|2022-03-01 20:50:40|2969.79|2962.09|2971.33|2963.63|2971.37|2963.67|2969.79|2962.09|27
1646167850000|2022-03-01 20:50:50|2971.23|2963.53|2972.23|2964.53|2972.23|2964.53|2970.93|2963.23|27
1646167860000|2022-03-01 20:51:00|2972.04|2964.34|2973.1|2965.4|2973.42|2965.72|2971.82|2964.12|28
1646167870000|2022-03-01 20:51:10|2973.12|2965.42|2973.06|2965.36|2973.12|2965.42|2972.14|2964.44|27
1646167880000|2022-03-01 20:51:20|2973.12|2965.42|2972.55|2964.85|2973.31|2965.61|2972.33|2964.63|29
1646167890000|2022-03-01 20:51:30|2972.41|2964.71|2974.26|2966.56|2974.94|2967.24|2972.35|2964.65|26
1646167900000|2022-03-01 20:51:40|2974.35|2966.65|2975.33|2967.63|2975.33|2967.63|2974.35|2966.65|27
1646167910000|2022-03-01 20:51:50|2975.26|2967.56|2976.77|2969.07|2977.43|2969.73|2975.26|2967.56|27
1646167920000|2022-03-01 20:52:00|2976.46|2968.76|2974.81|2967.11|2976.81|2969.11|2974.74|2967.04|25
1646167930000|2022-03-01 20:52:10|2974.78|2967.08|2973.89|2966.19|2975.35|2967.65|2972.58|2964.88|28
1646167940000|2022-03-01 20:52:20|2973.47|2965.77|2972.59|2964.89|2973.47|2965.77|2972.21|2964.51|28
1646167950000|2022-03-01 20:52:30|2972.47|2964.77|2972.58|2964.88|2972.7|2965|2972.25|2964.55|26
1646167960000|2022-03-01 20:52:40|2972.75|2965.05|2973.85|2966.15|2973.98|2966.28|2972.75|2965.05|28
1646167970000|2022-03-01 20:52:50|2973.87|2966.17|2974.18|2966.48|2974.55|2966.85|2973.87|2966.17|24
1646167980000|2022-03-01 20:53:00|2974.17|2966.47|2974.87|2967.17|2975.35|2967.65|2974.05|2966.35|27
1646167990000|2022-03-01 20:53:10|2974.99|2967.29|2974.6|2966.9|2974.99|2967.29|2974.06|2966.36|27
1646168000000|2022-03-01 20:53:20|2974.63|2966.93|2974.56|2966.86|2974.76|2967.06|2974.23|2966.53|28
1646168010000|2022-03-01 20:53:30|2974.48|2966.78|2974.94|2967.24|2975.29|2967.59|2974.07|2966.37|27
1646168020000|2022-03-01 20:53:40|2974.76|2967.06|2974.94|2967.24|2975.12|2967.42|2974.13|2966.43|28
1646168030000|2022-03-01 20:53:50|2975|2967.3|2974.84|2967.14|2975.27|2967.57|2974.61|2966.91|28
1646168040000|2022-03-01 20:54:00|2974.78|2967.08|2975.63|2967.93|2976.19|2968.49|2974.77|2967.07|28
1646168050000|2022-03-01 20:54:10|2975.65|2967.95|2974.46|2966.76|2976.75|2969.05|2974.26|2966.56|28
1646168060000|2022-03-01 20:54:20|2973.63|2965.93|2972.35|2964.65|2973.63|2965.93|2971.18|2963.48|28
1646168070000|2022-03-01 20:54:30|2972.44|2964.74|2973.84|2966.14|2973.9|2966.2|2972.44|2964.74|27
1646168080000|2022-03-01 20:54:40|2974.28|2966.58|2977.71|2970.01|2977.71|2970.01|2974.28|2966.58|26
1646168090000|2022-03-01 20:54:50|2977.69|2969.99|2979.34|2971.64|2979.78|2972.08|2977.68|2969.98|28
1646168100000|2022-03-01 20:55:00|2979.35|2971.65|2977.65|2969.95|2979.69|2971.99|2977.58|2969.88|26
1646168110000|2022-03-01 20:55:10|2977.55|2969.85|2977.92|2970.22|2978.42|2970.72|2977.5|2969.8|29
1646168120000|2022-03-01 20:55:20|2977.94|2970.24|2976.91|2969.21|2978.26|2970.56|2976.4|2968.7|28
1646168130000|2022-03-01 20:55:30|2977.26|2969.56|2973.89|2966.19|2977.26|2969.56|2973.52|2965.82|24
1646168140000|2022-03-01 20:55:40|2974.32|2966.62|2978.79|2971.09|2979.05|2971.35|2974.32|2966.62|29
1646168150000|2022-03-01 20:55:50|2979.03|2971.33|2973.56|2965.86|2979.03|2971.33|2973.55|2965.85|28
1646168160000|2022-03-01 20:56:00|2973.43|2965.73|2975.46|2967.76|2975.93|2968.23|2973.38|2965.68|28
1646168170000|2022-03-01 20:56:10|2975.32|2967.62|2976.05|2968.35|2976.63|2968.93|2975.09|2967.39|28
1646168180000|2022-03-01 20:56:20|2976.07|2968.37|2976.56|2968.86|2976.8|2969.1|2976.05|2968.35|29
1646168190000|2022-03-01 20:56:30|2976.62|2968.92|2976.27|2968.57|2977.47|2969.77|2975.98|2968.28|26
1646168200000|2022-03-01 20:56:40|2976.33|2968.63|2977.5|2969.8|2977.69|2969.99|2976.25|2968.55|29
1646168210000|2022-03-01 20:56:50|2977.1|2969.4|2977.71|2970.01|2977.74|2970.04|2976.97|2969.27|27
1646168220000|2022-03-01 20:57:00|2977.7|2970|2976.55|2968.85|2977.7|2970|2976.55|2968.85|28
1646168230000|2022-03-01 20:57:10|2976.54|2968.84|2977.21|2969.51|2977.21|2969.51|2976.47|2968.77|26
1646168240000|2022-03-01 20:57:20|2977.18|2969.48|2978.73|2971.03|2978.73|2971.03|2977.15|2969.45|27
1646168250000|2022-03-01 20:57:30|2978.98|2971.28|2977.76|2970.06|2979.13|2971.43|2977.67|2969.97|27
1646168260000|2022-03-01 20:57:40|2978.38|2970.68|2978.05|2970.35|2978.48|2970.78|2977.27|2969.57|28
1646168270000|2022-03-01 20:57:50|2978.1|2970.4|2978.06|2970.36|2978.36|2970.66|2977.33|2969.63|25
1646168280000|2022-03-01 20:58:00|2978|2970.3|2978.87|2971.17|2978.96|2971.26|2978|2970.3|29
1646168290000|2022-03-01 20:58:10|2978.8|2971.1|2979.92|2972.22|2979.92|2972.22|2978.65|2970.95|27
1646168300000|2022-03-01 20:58:20|2979.52|2971.82|2979.41|2971.71|2979.99|2972.29|2979.2|2971.5|28
1646168310000|2022-03-01 20:58:30|2979.21|2971.51|2980.47|2972.77|2980.47|2972.77|2979.21|2971.51|26
1646168320000|2022-03-01 20:58:40|2980.45|2972.75|2979.66|2971.96|2980.45|2972.75|2979.52|2971.82|28
1646168330000|2022-03-01 20:58:50|2979.59|2971.89|2980.17|2972.47|2980.17|2972.47|2979.57|2971.87|24
1646168340000|2022-03-01 20:59:00|2980.18|2972.48|2978.17|2970.47|2980.18|2972.48|2977.93|2970.23|29
1646168350000|2022-03-01 20:59:10|2977.93|2970.23|2978.37|2970.67|2979.02|2971.32|2977.25|2969.55|27
1646168360000|2022-03-01 20:59:20|2978.94|2971.24|2980.19|2972.49|2980.79|2973.09|2978.74|2971.04|28
1646168370000|2022-03-01 20:59:30|2979.91|2972.21|2979.71|2972.01|2980.66|2972.96|2978.83|2971.13|28
1646168380000|2022-03-01 20:59:40|2979.64|2971.94|2980|2972.3|2980|2972.3|2979.16|2971.46|27
1646168390000|2022-03-01 20:59:50|2979.97|2972.27|2978.3|2970.6|2979.97|2972.27|2976.91|2969.21|28
1646168400000|2022-03-01 21:00:00|2978.98|2971.28|2979.95|2972.25|2980.82|2973.12|2978.98|2971.28|28
1646168410000|2022-03-01 21:00:10|2980.04|2972.34|2981.08|2973.38|2981.23|2973.53|2980.04|2972.34|25
1646168420000|2022-03-01 21:00:20|2980.91|2973.21|2983.67|2975.97|2984.7|2977|2980.56|2972.86|28
1646168430000|2022-03-01 21:00:30|2983.46|2975.76|2983.45|2975.75|2983.85|2976.15|2982.01|2974.31|27
1646168440000|2022-03-01 21:00:40|2983.46|2975.76|2982.96|2975.26|2983.74|2976.04|2982.29|2974.59|25
1646168450000|2022-03-01 21:00:50|2983.07|2975.37|2982.98|2975.28|2983.27|2975.57|2982.54|2974.84|28
1646168460000|2022-03-01 21:01:00|2983.09|2975.39|2983.14|2975.44|2983.59|2975.89|2982.99|2975.29|24
1646168470000|2022-03-01 21:01:10|2982.92|2975.22|2982.09|2974.39|2982.92|2975.22|2982.09|2974.39|24
1646168480000|2022-03-01 21:01:20|2981.45|2973.75|2981.54|2973.84|2982.15|2974.45|2981.1|2973.4|29
1646168490000|2022-03-01 21:01:30|2981.49|2973.79|2982.51|2974.81|2982.57|2974.87|2980.89|2973.19|26
1646168500000|2022-03-01 21:01:40|2982.49|2974.79|2981.65|2973.95|2982.56|2974.86|2981.47|2973.77|26
1646168510000|2022-03-01 21:01:50|2981.61|2973.91|2980.04|2972.34|2981.61|2973.91|2979.81|2972.11|28
1646168520000|2022-03-01 21:02:00|2979.82|2972.12|2979.58|2971.88|2979.82|2972.12|2978.52|2970.82|26
1646168530000|2022-03-01 21:02:10|2979.45|2971.75|2981.7|2974|2982.12|2974.42|2979.45|2971.75|27
1646168540000|2022-03-01 21:02:20|2982.08|2974.38|2982.2|2974.5|2982.77|2975.07|2981.88|2974.18|28
1646168550000|2022-03-01 21:02:30|2982.21|2974.51|2980.93|2973.23|2982.54|2974.84|2980.93|2973.23|23
1646168560000|2022-03-01 21:02:40|2980.96|2973.26|2982.03|2974.33|2982.1|2974.4|2980.64|2972.94|27
1646168570000|2022-03-01 21:02:50|2982.25|2974.55|2983.86|2976.16|2983.86|2976.16|2982.12|2974.42|28
1646168580000|2022-03-01 21:03:00|2983.55|2975.85|2983.18|2975.48|2984.05|2976.35|2982.77|2975.07|27
1646168590000|2022-03-01 21:03:10|2982.93|2975.23|2982.73|2975.03|2983.19|2975.49|2982.73|2975.03|23
1646168600000|2022-03-01 21:03:20|2982.75|2975.05|2982.9|2975.2|2983.03|2975.33|2982.65|2974.95|26
1646168610000|2022-03-01 21:03:30|2982.81|2975.11|2983.01|2975.31|2983.04|2975.34|2982.45|2974.75|27
1646168620000|2022-03-01 21:03:40|2982.96|2975.26|2982.92|2975.22|2983.82|2976.12|2982.72|2975.02|27
1646168630000|2022-03-01 21:03:50|2984.06|2976.36|2983.89|2976.19|2984.15|2976.45|2982.91|2975.21|28
1646168640000|2022-03-01 21:04:00|2983.73|2976.03|2983.48|2975.78|2984.75|2977.05|2983.29|2975.59|26
1646168650000|2022-03-01 21:04:10|2984.27|2976.57|2983.44|2975.74|2984.72|2977.02|2983.44|2975.74|26
1646168660000|2022-03-01 21:04:20|2983.55|2975.85|2983.41|2975.71|2983.72|2976.02|2983.27|2975.57|24
1646168670000|2022-03-01 21:04:30|2983.4|2975.7|2983.35|2975.65|2983.81|2976.11|2983.13|2975.43|26
1646168680000|2022-03-01 21:04:40|2983.41|2975.71|2983.64|2975.94|2983.64|2975.94|2983.34|2975.64|21
1646168690000|2022-03-01 21:04:50|2983.67|2975.97|2983.84|2976.14|2984.28|2976.58|2983.46|2975.76|25
1646168700000|2022-03-01 21:05:00|2984|2976.3|2983.34|2975.64|2984.85|2977.15|2983.3|2975.6|28
1646168710000|2022-03-01 21:05:10|2983.29|2975.59|2983.37|2975.67|2983.37|2975.67|2982.88|2975.18|27
1646168720000|2022-03-01 21:05:20|2983.51|2975.81|2983.54|2975.84|2983.83|2976.13|2983.44|2975.74|28
1646168730000|2022-03-01 21:05:30|2983.73|2976.03|2983.66|2975.96|2984.12|2976.42|2983.27|2975.57|27
1646168740000|2022-03-01 21:05:40|2983.61|2975.91|2983.03|2975.33|2983.98|2976.28|2982.92|2975.22|24
1646168750000|2022-03-01 21:05:50|2983.12|2975.42|2983.03|2975.33|2984.07|2976.37|2982.81|2975.11|26
1646168760000|2022-03-01 21:06:00|2983.18|2975.48|2983.3|2975.6|2983.51|2975.81|2983.07|2975.37|26
1646168770000|2022-03-01 21:06:10|2983.31|2975.61|2983.33|2975.63|2984.3|2976.6|2983.31|2975.61|28
1646168780000|2022-03-01 21:06:20|2983.19|2975.49|2983.27|2975.57|2983.44|2975.74|2983.02|2975.32|27
1646168790000|2022-03-01 21:06:30|2983.43|2975.73|2982.82|2975.12|2983.59|2975.89|2982.59|2974.89|26
1646168800000|2022-03-01 21:06:40|2982.35|2974.65|2982.78|2975.08|2982.78|2975.08|2982.17|2974.47|26
1646168810000|2022-03-01 21:06:50|2982.93|2975.23|2981.95|2974.25|2983.37|2975.67|2981.95|2974.25|28
1646168820000|2022-03-01 21:07:00|2982|2974.3|2979.29|2971.59|2982.38|2974.68|2979.22|2971.52|29
1646168830000|2022-03-01 21:07:10|2979.66|2971.96|2979.43|2971.73|2979.78|2972.08|2979.35|2971.65|25
1646168840000|2022-03-01 21:07:20|2979.48|2971.78|2980.68|2972.98|2981.02|2973.32|2979.48|2971.78|24
1646168850000|2022-03-01 21:07:30|2980.67|2972.97|2980.07|2972.37|2980.67|2972.97|2979.71|2972.01|26
1646168860000|2022-03-01 21:07:40|2980.2|2972.5|2978.53|2970.83|2980.46|2972.76|2978.53|2970.83|29
1646168870000|2022-03-01 21:07:50|2978.28|2970.58|2976.55|2968.85|2978.28|2970.58|2976.55|2968.85|26
1646168880000|2022-03-01 21:08:00|2976.6|2968.9|2976.6|2968.9|2976.78|2969.08|2976.39|2968.69|24
1646168890000|2022-03-01 21:08:10|2976.7|2969|2976.77|2969.07|2976.89|2969.19|2976.56|2968.86|27
1646168900000|2022-03-01 21:08:20|2976.76|2969.06|2977.27|2969.57|2977.27|2969.57|2975.59|2967.89|29
1646168910000|2022-03-01 21:08:30|2977.28|2969.58|2978.08|2970.38|2978.47|2970.77|2977.01|2969.31|27
1646168920000|2022-03-01 21:08:40|2978.07|2970.37|2973.77|2966.07|2978.42|2970.72|2973.59|2965.89|27
1646168930000|2022-03-01 21:08:50|2973.58|2965.88|2973.08|2965.38|2974.04|2966.34|2972.75|2965.05|27
1646168940000|2022-03-01 21:09:00|2972.95|2965.25|2970.81|2963.11|2973.02|2965.32|2970.78|2963.08|27
1646168950000|2022-03-01 21:09:10|2970.99|2963.29|2972|2964.3|2972|2964.3|2970.85|2963.15|27
1646168960000|2022-03-01 21:09:20|2971.87|2964.17|2971.82|2964.12|2972.99|2965.29|2971.82|2964.12|27
1646168970000|2022-03-01 21:09:30|2971.7|2964|2972.42|2964.72|2972.42|2964.72|2971.36|2963.66|27
1646168980000|2022-03-01 21:09:40|2972.28|2964.58|2974.8|2967.1|2975.12|2967.42|2971.94|2964.24|26
1646168990000|2022-03-01 21:09:50|2974.37|2966.67|2975.54|2967.84|2975.54|2967.84|2974.37|2966.67|25
1646169000000|2022-03-01 21:10:00|2975.33|2967.63|2974.95|2967.25|2975.35|2967.65|2974.78|2967.08|24
1646169010000|2022-03-01 21:10:10|2974.97|2967.27|2974.91|2967.21|2975.23|2967.53|2974.68|2966.98|24
1646169020000|2022-03-01 21:10:20|2974.9|2967.2|2974.88|2967.18|2975.36|2967.66|2974.5|2966.8|23
1646169030000|2022-03-01 21:10:30|2974.82|2967.12|2973.52|2965.82|2975.24|2967.54|2973.52|2965.82|26
1646169040000|2022-03-01 21:10:40|2973.5|2965.8|2972.77|2965.07|2973.5|2965.8|2972.67|2964.97|22
1646169050000|2022-03-01 21:10:50|2972.75|2965.05|2974.1|2966.4|2974.1|2966.4|2972.75|2965.05|22
1646169060000|2022-03-01 21:11:00|2974.15|2966.45|2974.5|2966.8|2974.79|2967.09|2974.15|2966.45|24
1646169070000|2022-03-01 21:11:10|2974.57|2966.87|2974.7|2967|2974.78|2967.08|2974.46|2966.76|20
1646169080000|2022-03-01 21:11:20|2974.71|2967.01|2974.42|2966.72|2975.03|2967.33|2974.26|2966.56|20
1646169090000|2022-03-01 21:11:30|2974.51|2966.81|2972.92|2965.22|2974.62|2966.92|2972.92|2965.22|26
1646169100000|2022-03-01 21:11:40|2973|2965.3|2971.77|2964.07|2973|2965.3|2971.46|2963.76|26
1646169110000|2022-03-01 21:11:50|2971.63|2963.93|2971.74|2964.04|2971.99|2964.29|2971.47|2963.77|24
1646169120000|2022-03-01 21:12:00|2971.84|2964.14|2972.5|2964.8|2972.5|2964.8|2971.77|2964.07|26
1646169130000|2022-03-01 21:12:10|2972.48|2964.78|2973.06|2965.36|2973.06|2965.36|2972.26|2964.56|28
1646169140000|2022-03-01 21:12:20|2973.38|2965.68|2972.97|2965.27|2973.89|2966.19|2972.97|2965.27|26
1646169150000|2022-03-01 21:12:30|2972.71|2965.01|2973.5|2965.8|2973.5|2965.8|2972.58|2964.88|28
1646169160000|2022-03-01 21:12:40|2973.58|2965.88|2973.55|2965.85|2974.18|2966.48|2973.34|2965.64|26
1646169170000|2022-03-01 21:12:50|2973.56|2965.86|2973.28|2965.58|2973.56|2965.86|2972.83|2965.13|26
1646169180000|2022-03-01 21:13:00|2973.14|2965.44|2972.78|2965.08|2973.45|2965.75|2972.78|2965.08|25
1646169190000|2022-03-01 21:13:10|2972.62|2964.92|2972.96|2965.26|2973.08|2965.38|2972.53|2964.83|25
1646169200000|2022-03-01 21:13:20|2972.98|2965.28|2973.03|2965.33|2973.27|2965.57|2972.94|2965.24|25
1646169210000|2022-03-01 21:13:30|2973.05|2965.35|2973.18|2965.48|2973.26|2965.56|2972.98|2965.28|27
1646169220000|2022-03-01 21:13:40|2973.19|2965.49|2973.14|2965.44|2973.34|2965.64|2972.91|2965.21|26
1646169230000|2022-03-01 21:13:50|2972.94|2965.24|2969.97|2962.27|2973.09|2965.39|2969.68|2961.98|28
1646169240000|2022-03-01 21:14:00|2969.91|2962.21|2968.47|2960.77|2969.91|2962.21|2968.39|2960.69|27
1646169250000|2022-03-01 21:14:10|2968.52|2960.82|2967.92|2960.22|2968.52|2960.82|2966.24|2958.54|28
1646169260000|2022-03-01 21:14:20|2968.05|2960.35|2968.08|2960.38|2968.29|2960.59|2966.97|2959.27|28
1646169270000|2022-03-01 21:14:30|2968.17|2960.47|2967.3|2959.6|2968.62|2960.92|2967.3|2959.6|26
1646169280000|2022-03-01 21:14:40|2967.26|2959.56|2966.44|2958.74|2967.48|2959.78|2966.37|2958.67|27
1646169290000|2022-03-01 21:14:50|2966.45|2958.75|2966.22|2958.52|2966.88|2959.18|2965.86|2958.16|27
1646169300000|2022-03-01 21:15:00|2966.41|2958.71|2964.35|2956.65|2966.52|2958.82|2964.11|2956.41|26
1646169310000|2022-03-01 21:15:10|2964.34|2956.64|2964.03|2956.33|2964.43|2956.73|2964.03|2956.33|23
1646169320000|2022-03-01 21:15:20|2964.06|2956.36|2963.96|2956.26|2964.24|2956.54|2963.7|2956|25
1646169330000|2022-03-01 21:15:30|2964.15|2956.45|2964.56|2956.86|2964.56|2956.86|2963.92|2956.22|26
1646169340000|2022-03-01 21:15:40|2964.64|2956.94|2961.36|2953.66|2964.96|2957.26|2961.35|2953.65|27
1646169350000|2022-03-01 21:15:50|2961.37|2953.67|2961.71|2954.01|2962.14|2954.44|2961.37|2953.67|25
1646169360000|2022-03-01 21:16:00|2961.72|2954.02|2959.67|2951.97|2961.72|2954.02|2959.37|2951.67|28
1646169370000|2022-03-01 21:16:10|2959.76|2952.06|2959.63|2951.93|2959.97|2952.27|2959.36|2951.66|25
1646169380000|2022-03-01 21:16:20|2959.55|2951.85|2957.44|2949.74|2959.64|2951.94|2957.44|2949.74|28
1646169390000|2022-03-01 21:16:30|2957.38|2949.68|2956.61|2948.91|2957.44|2949.74|2956.61|2948.91|25
1646169400000|2022-03-01 21:16:40|2956.41|2948.71|2952.01|2944.31|2956.5|2948.8|2951.72|2944.02|27
1646169410000|2022-03-01 21:16:50|2951.95|2944.25|2953.29|2945.59|2953.29|2945.59|2951.02|2943.32|27
1646169420000|2022-03-01 21:17:00|2953.06|2945.36|2951.51|2943.81|2953.29|2945.59|2951.51|2943.81|28
1646169430000|2022-03-01 21:17:10|2951.03|2943.33|2949.45|2941.75|2951.15|2943.45|2949.31|2941.61|28
1646169440000|2022-03-01 21:17:20|2949.56|2941.86|2952.86|2945.16|2953.01|2945.31|2949.24|2941.54|28
1646169450000|2022-03-01 21:17:30|2952.91|2945.21|2953.33|2945.63|2955.41|2947.71|2952.91|2945.21|29
1646169460000|2022-03-01 21:17:40|2953.32|2945.62|2953.28|2945.58|2953.37|2945.67|2952.82|2945.12|24
1646169470000|2022-03-01 21:17:50|2953.31|2945.61|2953.84|2946.14|2953.84|2946.14|2952.98|2945.28|24
1646169480000|2022-03-01 21:18:00|2954.03|2946.33|2956.54|2948.84|2957|2949.3|2953.92|2946.22|28
1646169490000|2022-03-01 21:18:10|2956.19|2948.49|2957.42|2949.72|2957.47|2949.77|2956.01|2948.31|28
1646169500000|2022-03-01 21:18:20|2957.57|2949.87|2958.1|2950.4|2958.38|2950.68|2957.4|2949.7|27
1646169510000|2022-03-01 21:18:30|2958.42|2950.72|2959.94|2952.24|2959.94|2952.24|2958.42|2950.72|28
1646169520000|2022-03-01 21:18:40|2959.97|2952.27|2959.25|2951.55|2960.32|2952.62|2959.16|2951.46|27
1646169530000|2022-03-01 21:18:50|2959.36|2951.66|2959.31|2951.61|2959.73|2952.03|2958.8|2951.1|25
1646169540000|2022-03-01 21:19:00|2959.24|2951.54|2960.71|2953.01|2960.79|2953.09|2959.19|2951.49|27
1646169550000|2022-03-01 21:19:10|2960.75|2953.05|2961.7|2954|2963.07|2955.37|2960.72|2953.02|28
1646169560000|2022-03-01 21:19:20|2961.69|2953.99|2960.97|2953.27|2962.12|2954.42|2960.79|2953.09|28
1646169570000|2022-03-01 21:19:30|2960.73|2953.03|2958.48|2950.78|2961.01|2953.31|2958.29|2950.59|26
1646169580000|2022-03-01 21:19:40|2958.99|2951.29|2960.68|2952.98|2960.68|2952.98|2958.61|2950.91|29
1646169590000|2022-03-01 21:19:50|2960.85|2953.15|2960.7|2953|2960.89|2953.19|2960.57|2952.87|27
1646169600000|2022-03-01 21:20:00|2960.85|2953.15|2959.92|2952.22|2960.92|2953.22|2959.92|2952.22|29
1646169610000|2022-03-01 21:20:10|2959.96|2952.26|2960.34|2952.64|2960.52|2952.82|2959.96|2952.26|26
1646169620000|2022-03-01 21:20:20|2960.36|2952.66|2960.21|2952.51|2960.4|2952.7|2959.82|2952.12|23
1646169630000|2022-03-01 21:20:30|2960.24|2952.54|2957.48|2949.78|2960.42|2952.72|2957.48|2949.78|29
1646169640000|2022-03-01 21:20:40|2957.49|2949.79|2955.36|2947.66|2957.49|2949.79|2954.78|2947.08|28
1646169650000|2022-03-01 21:20:50|2955.27|2947.57|2953.14|2945.44|2955.27|2947.57|2953.14|2945.44|26
1646169660000|2022-03-01 21:21:00|2953.04|2945.34|2954.43|2946.73|2954.49|2946.79|2953|2945.3|28
1646169670000|2022-03-01 21:21:10|2955.24|2947.54|2957.17|2949.47|2957.17|2949.47|2955.24|2947.54|26
1646169680000|2022-03-01 21:21:20|2957.68|2949.98|2968.27|2960.57|2968.27|2960.57|2957.26|2949.56|26
1646169690000|2022-03-01 21:21:30|2966.32|2958.62|2962.79|2955.09|2966.32|2958.62|2962.66|2954.96|28
1646169700000|2022-03-01 21:21:40|2962.7|2955|2963.19|2955.49|2964.42|2956.72|2962.7|2955|24
1646169710000|2022-03-01 21:21:50|2963.77|2956.07|2963.53|2955.83|2964.52|2956.82|2963.53|2955.83|21
1646169720000|2022-03-01 21:22:00|2963.89|2956.19|2966.72|2959.02|2966.75|2959.05|2963.88|2956.18|24
1646169730000|2022-03-01 21:22:10|2966.77|2959.07|2967.67|2959.97|2967.98|2960.28|2966.31|2958.61|27
1646169740000|2022-03-01 21:22:20|2967.92|2960.22|2969.07|2961.37|2969.99|2962.29|2967.92|2960.22|29
1646169750000|2022-03-01 21:22:30|2968.94|2961.24|2968.95|2961.25|2969.55|2961.85|2968.94|2961.24|25
1646169760000|2022-03-01 21:22:40|2969.19|2961.49|2968.16|2960.46|2969.19|2961.49|2967.74|2960.04|27
1646169770000|2022-03-01 21:22:50|2968.12|2960.42|2968.62|2960.92|2968.76|2961.06|2968.12|2960.42|25
1646169780000|2022-03-01 21:23:00|2968.82|2961.12|2968.78|2961.08|2969.27|2961.57|2968.25|2960.55|28
1646169790000|2022-03-01 21:23:10|2968.81|2961.11|2966.66|2958.96|2968.83|2961.13|2966.45|2958.75|26
1646169800000|2022-03-01 21:23:20|2966.85|2959.15|2966.27|2958.57|2966.87|2959.17|2966.08|2958.38|24
1646169810000|2022-03-01 21:23:30|2966.25|2958.55|2966.67|2958.97|2966.81|2959.11|2966.17|2958.47|24
1646169820000|2022-03-01 21:23:40|2966.74|2959.04|2966.16|2958.46|2967.55|2959.85|2966.16|2958.46|26
1646169830000|2022-03-01 21:23:50|2966.12|2958.42|2966.08|2958.38|2966.25|2958.55|2965.24|2957.54|22
1646169840000|2022-03-01 21:24:00|2965.68|2957.98|2964.15|2956.45|2965.86|2958.16|2963.99|2956.29|25
1646169850000|2022-03-01 21:24:10|2964.05|2956.35|2962.66|2954.96|2964.05|2956.35|2962.52|2954.82|26
1646169860000|2022-03-01 21:24:20|2962.62|2954.92|2962.23|2954.53|2962.65|2954.95|2961.84|2954.14|27
1646169870000|2022-03-01 21:24:30|2962.24|2954.54|2962.14|2954.44|2963.49|2955.79|2962.14|2954.44|25
1646169880000|2022-03-01 21:24:40|2961.94|2954.24|2961.97|2954.27|2962.08|2954.38|2961.29|2953.59|27
1646169890000|2022-03-01 21:24:50|2962|2954.3|2961.82|2954.12|2962.08|2954.38|2961.82|2954.12|21
1646169900000|2022-03-01 21:25:00|2961.8|2954.1|2963.21|2955.51|2963.43|2955.73|2961.74|2954.04|28
1646169910000|2022-03-01 21:25:10|2963.89|2956.19|2963.18|2955.48|2963.89|2956.19|2963.06|2955.36|27
1646169920000|2022-03-01 21:25:20|2963.34|2955.64|2965.62|2957.92|2965.75|2958.05|2963.21|2955.51|28
1646169930000|2022-03-01 21:25:30|2965.57|2957.87|2965.18|2957.48|2966.22|2958.52|2965.07|2957.37|27
1646169940000|2022-03-01 21:25:40|2965.15|2957.45|2965.73|2958.03|2965.94|2958.24|2965.14|2957.44|25
1646169950000|2022-03-01 21:25:50|2965.83|2958.13|2965.76|2958.06|2965.83|2958.13|2965.45|2957.75|25
1646169960000|2022-03-01 21:26:00|2965.61|2957.91|2966.18|2958.48|2966.53|2958.83|2965.49|2957.79|27
1646169970000|2022-03-01 21:26:10|2966.2|2958.5|2966.14|2958.44|2966.27|2958.57|2965.92|2958.22|19
1646169980000|2022-03-01 21:26:20|2966.23|2958.53|2966.38|2958.68|2966.53|2958.83|2966.23|2958.53|21
1646169990000|2022-03-01 21:26:30|2966.46|2958.76|2966.4|2958.7|2966.58|2958.88|2966.31|2958.61|19
1646170000000|2022-03-01 21:26:40|2966.51|2958.81|2965.76|2958.06|2967.67|2959.97|2965.55|2957.85|25
1646170010000|2022-03-01 21:26:50|2965.77|2958.07|2966.84|2959.14|2966.84|2959.14|2965.77|2958.07|26
1646170020000|2022-03-01 21:27:00|2966.81|2959.11|2966.88|2959.18|2967.35|2959.65|2966.69|2958.99|25
1646170030000|2022-03-01 21:27:10|2967.6|2959.9|2968.88|2961.18|2969.39|2961.69|2967.37|2959.67|28
1646170040000|2022-03-01 21:27:20|2968.89|2961.19|2969.13|2961.43|2969.71|2962.01|2968.59|2960.89|26
1646170050000|2022-03-01 21:27:30|2968.7|2961|2969.56|2961.86|2970.12|2962.42|2968.7|2961|25
1646170060000|2022-03-01 21:27:40|2969.55|2961.85|2968.64|2960.94|2969.63|2961.93|2968.23|2960.53|26
1646170070000|2022-03-01 21:27:50|2968.74|2961.04|2969.28|2961.58|2969.58|2961.88|2968.66|2960.96|27
1646170080000|2022-03-01 21:28:00|2969.57|2961.87|2970.09|2962.39|2970.09|2962.39|2969.13|2961.43|27
1646170090000|2022-03-01 21:28:10|2969.97|2962.27|2970|2962.3|2970.7|2963|2969.75|2962.05|26
1646170100000|2022-03-01 21:28:20|2969.75|2962.05|2968.42|2960.72|2969.95|2962.25|2968.33|2960.63|24
1646170110000|2022-03-01 21:28:30|2968.15|2960.45|2968.38|2960.68|2968.88|2961.18|2968.09|2960.39|25
1646170120000|2022-03-01 21:28:40|2968.34|2960.64|2968.01|2960.31|2968.74|2961.04|2966.89|2959.19|26
1646170130000|2022-03-01 21:28:50|2967.9|2960.2|2968.81|2961.11|2968.89|2961.19|2967.67|2959.97|20
1646170140000|2022-03-01 21:29:00|2968.76|2961.06|2967.48|2959.78|2968.87|2961.17|2967.13|2959.43|22
1646170150000|2022-03-01 21:29:10|2967.39|2959.69|2965.53|2957.83|2967.39|2959.69|2965.53|2957.83|24
1646170160000|2022-03-01 21:29:20|2965.62|2957.92|2965.17|2957.47|2965.62|2957.92|2964.7|2957|24
1646170170000|2022-03-01 21:29:30|2965|2957.3|2964.81|2957.11|2965.29|2957.59|2964.75|2957.05|24
1646170180000|2022-03-01 21:29:40|2964.71|2957.01|2964.31|2956.61|2965.18|2957.48|2964.31|2956.61|18
1646170190000|2022-03-01 21:29:50|2964.2|2956.5|2963.48|2955.78|2964.2|2956.5|2962.64|2954.94|26
1646170200000|2022-03-01 21:30:00|2964.52|2956.82|2966.48|2958.78|2966.72|2959.02|2964.52|2956.82|25
1646170210000|2022-03-01 21:30:10|2965.94|2958.24|2967.3|2959.6|2968.05|2960.35|2965.94|2958.24|27
1646170220000|2022-03-01 21:30:20|2967.96|2960.26|2968.28|2960.58|2968.72|2961.02|2967.36|2959.66|28
1646170230000|2022-03-01 21:30:30|2967.75|2960.05|2965.31|2957.61|2967.75|2960.05|2965.29|2957.59|25
1646170240000|2022-03-01 21:30:40|2965.54|2957.84|2965.27|2957.57|2965.82|2958.12|2965.05|2957.35|26
1646170250000|2022-03-01 21:30:50|2965.28|2957.58|2965.71|2958.01|2965.71|2958.01|2965.03|2957.33|17
1646170260000|2022-03-01 21:31:00|2965.82|2958.12|2966.64|2958.94|2967.67|2959.97|2965.82|2958.12|25
1646170270000|2022-03-01 21:31:10|2966.51|2958.81|2965.93|2958.23|2966.54|2958.84|2965.76|2958.06|25
1646170280000|2022-03-01 21:31:20|2965.8|2958.1|2964.72|2957.02|2965.8|2958.1|2964.72|2957.02|22
1646170290000|2022-03-01 21:31:30|2964.71|2957.01|2964.35|2956.65|2964.72|2957.02|2964.16|2956.46|19
1646170300000|2022-03-01 21:31:40|2964.29|2956.59|2964.18|2956.48|2964.43|2956.73|2963.59|2955.89|23
1646170310000|2022-03-01 21:31:50|2964.08|2956.38|2962.25|2954.55|2964.08|2956.38|2962.07|2954.37|25
1646170320000|2022-03-01 21:32:00|2962.45|2954.75|2962.27|2954.57|2962.54|2954.84|2962.11|2954.41|26
1646170330000|2022-03-01 21:32:10|2962.61|2954.91|2961.71|2954.01|2962.62|2954.92|2961.65|2953.95|24
1646170340000|2022-03-01 21:32:20|2961.82|2954.12|2960.32|2952.62|2961.88|2954.18|2960.32|2952.62|28
1646170350000|2022-03-01 21:32:30|2960.03|2952.33|2957.07|2949.37|2960.03|2952.33|2957.07|2949.37|28
1646170360000|2022-03-01 21:32:40|2957.18|2949.48|2955.63|2947.93|2957.49|2949.79|2955.63|2947.93|29
1646170370000|2022-03-01 21:32:50|2955.38|2947.68|2954.88|2947.18|2955.56|2947.86|2954.6|2946.9|28
1646170380000|2022-03-01 21:33:00|2955|2947.3|2955.03|2947.33|2955.39|2947.69|2954.24|2946.54|26
1646170390000|2022-03-01 21:33:10|2954.98|2947.28|2954.59|2946.89|2955.44|2947.74|2954.59|2946.89|21
1646170400000|2022-03-01 21:33:20|2954.48|2946.78|2955.39|2947.69|2955.39|2947.69|2954.38|2946.68|23
1646170410000|2022-03-01 21:33:30|2955.85|2948.15|2955.21|2947.51|2956.06|2948.36|2955.17|2947.47|21
1646170420000|2022-03-01 21:33:40|2955.38|2947.68|2955.45|2947.75|2955.69|2947.99|2955.16|2947.46|26
1646170430000|2022-03-01 21:33:50|2955.44|2947.74|2954.99|2947.29|2955.62|2947.92|2954.71|2947.01|15
1646170440000|2022-03-01 21:34:00|2955.11|2947.41|2956.57|2948.87|2956.85|2949.15|2955.11|2947.41|18
1646170450000|2022-03-01 21:34:10|2956.42|2948.72|2954.41|2946.71|2956.57|2948.87|2954.29|2946.59|27
1646170460000|2022-03-01 21:34:20|2954.28|2946.58|2953.02|2945.32|2954.41|2946.71|2952.9|2945.2|25
1646170470000|2022-03-01 21:34:30|2953.01|2945.31|2955.05|2947.35|2955.06|2947.36|2953.01|2945.31|26
1646170480000|2022-03-01 21:34:40|2955.12|2947.42|2955.43|2947.73|2956.36|2948.66|2954.78|2947.08|28
1646170490000|2022-03-01 21:34:50|2955.32|2947.62|2955.41|2947.71|2956.46|2948.76|2954.7|2947|22
1646170500000|2022-03-01 21:35:00|2954.69|2946.99|2954.24|2946.54|2954.69|2946.99|2953.47|2945.77|26
1646170510000|2022-03-01 21:35:10|2954.27|2946.57|2955.35|2947.65|2955.68|2947.98|2954.09|2946.39|19
1646170520000|2022-03-01 21:35:20|2955.18|2947.48|2954.9|2947.2|2955.77|2948.07|2954.72|2947.02|23
1646170530000|2022-03-01 21:35:30|2954.91|2947.21|2955|2947.3|2955.72|2948.02|2954.85|2947.15|26
1646170540000|2022-03-01 21:35:40|2954.98|2947.28|2955.39|2947.69|2955.62|2947.92|2954.98|2947.28|18
1646170550000|2022-03-01 21:35:50|2955.26|2947.56|2956.73|2949.03|2956.73|2949.03|2954.41|2946.71|28
1646170560000|2022-03-01 21:36:00|2956.64|2948.94|2956.99|2949.29|2957.38|2949.68|2955.68|2947.98|25
1646170570000|2022-03-01 21:36:10|2957|2949.3|2954.81|2947.11|2957.31|2949.61|2954.81|2947.11|28
1646170580000|2022-03-01 21:36:20|2954.75|2947.05|2954.6|2946.9|2954.77|2947.07|2954.25|2946.55|26
1646170590000|2022-03-01 21:36:30|2954.38|2946.68|2951.71|2944.01|2954.38|2946.68|2951.71|2944.01|26
1646170600000|2022-03-01 21:36:40|2951.49|2943.79|2952.75|2945.05|2952.98|2945.28|2951.49|2943.79|28
1646170610000|2022-03-01 21:36:50|2952.69|2944.99|2952.5|2944.8|2952.98|2945.28|2952.29|2944.59|27
1646170620000|2022-03-01 21:37:00|2952.51|2944.81|2952.87|2945.17|2953.36|2945.66|2951.92|2944.22|24
1646170630000|2022-03-01 21:37:10|2952.91|2945.21|2950.87|2943.17|2952.97|2945.27|2950.68|2942.98|27
1646170640000|2022-03-01 21:37:20|2950.84|2943.14|2951.39|2943.69|2951.73|2944.03|2950.62|2942.92|24
1646170650000|2022-03-01 21:37:30|2951.48|2943.78|2951.25|2943.55|2951.69|2943.99|2951.14|2943.44|24
1646170660000|2022-03-01 21:37:40|2951.48|2943.78|2951.27|2943.57|2951.48|2943.78|2951.12|2943.42|25
1646170670000|2022-03-01 21:37:50|2951.22|2943.52|2950.95|2943.25|2951.42|2943.72|2950.95|2943.25|20
1646170680000|2022-03-01 21:38:00|2950.88|2943.18|2951.2|2943.5|2951.2|2943.5|2950.71|2943.01|25
1646170690000|2022-03-01 21:38:10|2951.15|2943.45|2952.94|2945.24|2952.94|2945.24|2951.02|2943.32|24
1646170700000|2022-03-01 21:38:20|2953.34|2945.64|2953.57|2945.87|2953.64|2945.94|2953.11|2945.41|24
1646170710000|2022-03-01 21:38:30|2953.72|2946.02|2953.1|2945.4|2953.8|2946.1|2952.67|2944.97|24
1646170720000|2022-03-01 21:38:40|2953.22|2945.52|2951.82|2944.12|2953.69|2945.99|2951.82|2944.12|26
1646170730000|2022-03-01 21:38:50|2951.93|2944.23|2952.07|2944.37|2952.48|2944.78|2951.77|2944.07|25
1646170740000|2022-03-01 21:39:00|2952.24|2944.54|2953.3|2945.6|2953.32|2945.62|2952.15|2944.45|24
1646170750000|2022-03-01 21:39:10|2953.11|2945.41|2952.57|2944.87|2953.6|2945.9|2952.33|2944.63|28
1646170760000|2022-03-01 21:39:20|2952.39|2944.69|2953.19|2945.49|2953.2|2945.5|2952.35|2944.65|17
1646170770000|2022-03-01 21:39:30|2953.05|2945.35|2952.71|2945.01|2953.25|2945.55|2952.26|2944.56|28
1646170780000|2022-03-01 21:39:40|2952.81|2945.11|2952.76|2945.06|2952.9|2945.2|2952.12|2944.42|24
1646170790000|2022-03-01 21:39:50|2952.67|2944.97|2951.96|2944.26|2952.71|2945.01|2951.95|2944.25|26
1646170800000|2022-03-01 21:40:00|2952.23|2944.53|2951.74|2944.04|2952.33|2944.63|2951.42|2943.72|27
1646170810000|2022-03-01 21:40:10|2951.77|2944.07|2951.72|2944.02|2951.88|2944.18|2951.65|2943.95|19
1646170820000|2022-03-01 21:40:20|2951.76|2944.06|2951.87|2944.17|2952.03|2944.33|2951.23|2943.53|24
1646170830000|2022-03-01 21:40:30|2951.85|2944.15|2952.08|2944.38|2952.51|2944.81|2951.85|2944.15|21
1646170840000|2022-03-01 21:40:40|2952.09|2944.39|2952.39|2944.69|2952.39|2944.69|2951.8|2944.1|26
1646170850000|2022-03-01 21:40:50|2952.37|2944.67|2953.79|2946.09|2953.99|2946.29|2952.36|2944.66|26
1646170860000|2022-03-01 21:41:00|2953.72|2946.02|2954.29|2946.59|2954.91|2947.21|2953.1|2945.4|27
1646170870000|2022-03-01 21:41:10|2953.65|2945.95|2952.89|2945.19|2954.51|2946.81|2952.89|2945.19|26
1646170880000|2022-03-01 21:41:20|2952.72|2945.02|2951.83|2944.13|2952.72|2945.02|2951.66|2943.96|28
1646170890000|2022-03-01 21:41:30|2951.99|2944.29|2951.35|2943.65|2952.62|2944.92|2951.35|2943.65|26
1646170900000|2022-03-01 21:41:40|2951.32|2943.62|2952.25|2944.55|2952.34|2944.64|2951.32|2943.62|20
1646170910000|2022-03-01 21:41:50|2952.24|2944.54|2952.53|2944.83|2952.55|2944.85|2951.97|2944.27|21
1646170920000|2022-03-01 21:42:00|2952.52|2944.82|2951.12|2943.42|2952.52|2944.82|2951.12|2943.42|14
1646170930000|2022-03-01 21:42:10|2951.31|2943.61|2949.76|2942.06|2951.49|2943.79|2949.76|2942.06|16
1646170940000|2022-03-01 21:42:20|2949.57|2941.87|2949.23|2941.53|2949.57|2941.87|2948.76|2941.06|25
1646170950000|2022-03-01 21:42:30|2949.18|2941.48|2950.76|2943.06|2950.76|2943.06|2949.18|2941.48|24
1646170960000|2022-03-01 21:42:40|2950.77|2943.07|2951.05|2943.35|2951.26|2943.56|2950.74|2943.04|28
1646170970000|2022-03-01 21:42:50|2951.25|2943.55|2950.72|2943.02|2951.25|2943.55|2950.54|2942.84|27
1646170980000|2022-03-01 21:43:00|2950.73|2943.03|2950.81|2943.11|2951.34|2943.64|2950.54|2942.84|24
1646170990000|2022-03-01 21:43:10|2951.06|2943.36|2950.55|2942.85|2951.48|2943.78|2950.52|2942.82|21
1646171000000|2022-03-01 21:43:20|2950.79|2943.09|2947.35|2939.65|2950.79|2943.09|2947.35|2939.65|28
1646171010000|2022-03-01 21:43:30|2947.46|2939.76|2946.55|2938.85|2947.46|2939.76|2946.46|2938.76|25
1646171020000|2022-03-01 21:43:40|2946.71|2939.01|2947.36|2939.66|2947.88|2940.18|2946.71|2939.01|28
1646171030000|2022-03-01 21:43:50|2947.08|2939.38|2947.01|2939.31|2947.09|2939.39|2946.9|2939.2|24
1646171040000|2022-03-01 21:44:00|2946.92|2939.22|2948.32|2940.62|2948.32|2940.62|2946.85|2939.15|24
1646171050000|2022-03-01 21:44:10|2947.92|2940.22|2947.46|2939.76|2947.92|2940.22|2947.19|2939.49|19
1646171060000|2022-03-01 21:44:20|2947.4|2939.7|2948.6|2940.9|2948.6|2940.9|2947.4|2939.7|19
1646171070000|2022-03-01 21:44:30|2948.13|2940.43|2948.57|2940.87|2949.19|2941.49|2947.99|2940.29|24
1646171080000|2022-03-01 21:44:40|2948.58|2940.88|2946.54|2938.84|2948.86|2941.16|2946.54|2938.84|23
1646171090000|2022-03-01 21:44:50|2946.5|2938.8|2945.36|2937.66|2946.81|2939.11|2944.15|2936.45|28
1646171100000|2022-03-01 21:45:00|2945.46|2937.76|2946.95|2939.25|2946.95|2939.25|2945.46|2937.76|26
1646171110000|2022-03-01 21:45:10|2947.02|2939.32|2949.86|2942.16|2950.33|2942.63|2946.76|2939.06|27
1646171120000|2022-03-01 21:45:20|2949.85|2942.15|2949.73|2942.03|2951.27|2943.57|2949.73|2942.03|27
1646171130000|2022-03-01 21:45:30|2949.99|2942.29|2948.87|2941.17|2950.51|2942.81|2948.85|2941.15|28
1646171140000|2022-03-01 21:45:40|2949.16|2941.46|2949.53|2941.83|2949.53|2941.83|2948.81|2941.11|24
1646171150000|2022-03-01 21:45:50|2949.42|2941.72|2948.18|2940.48|2950.5|2942.8|2948.18|2940.48|28
1646171160000|2022-03-01 21:46:00|2947.89|2940.19|2948.08|2940.38|2948.91|2941.21|2947.89|2940.19|26
1646171170000|2022-03-01 21:46:10|2947.92|2940.22|2948.08|2940.38|2948.12|2940.42|2947.3|2939.6|25
1646171180000|2022-03-01 21:46:20|2948.03|2940.33|2947.85|2940.15|2948.27|2940.57|2947.66|2939.96|24
1646171190000|2022-03-01 21:46:30|2947.87|2940.17|2950.79|2943.09|2950.82|2943.12|2947.87|2940.17|21
1646171200000|2022-03-01 21:46:40|2950.75|2943.05|2949.89|2942.19|2950.86|2943.16|2949.03|2941.33|27
1646171210000|2022-03-01 21:46:50|2949.95|2942.25|2951.13|2943.43|2951.13|2943.43|2949.53|2941.83|27
1646171220000|2022-03-01 21:47:00|2951.22|2943.52|2951.66|2943.96|2951.97|2944.27|2950.72|2943.02|28
1646171230000|2022-03-01 21:47:10|2951.67|2943.97|2953.58|2945.88|2953.58|2945.88|2951.61|2943.91|29
1646171240000|2022-03-01 21:47:20|2952.88|2945.18|2954.02|2946.32|2954.68|2946.98|2952.88|2945.18|25
1646171250000|2022-03-01 21:47:30|2954.05|2946.35|2954.78|2947.08|2955.33|2947.63|2954.05|2946.35|24
1646171260000|2022-03-01 21:47:40|2954.77|2947.07|2954.81|2947.11|2955.58|2947.88|2954.77|2947.07|19
1646171270000|2022-03-01 21:47:50|2955.16|2947.46|2958.19|2950.49|2959.09|2951.39|2954.96|2947.26|24
1646171280000|2022-03-01 21:48:00|2958.2|2950.5|2959.19|2951.49|2959.8|2952.1|2958.2|2950.5|16
1646171290000|2022-03-01 21:48:10|2959.9|2952.2|2960.3|2952.6|2961.09|2953.39|2959.81|2952.11|22
1646171300000|2022-03-01 21:48:20|2959.88|2952.18|2959.63|2951.93|2959.88|2952.18|2958.63|2950.93|26
1646171310000|2022-03-01 21:48:30|2959.47|2951.77|2959.18|2951.48|2959.76|2952.06|2959.18|2951.48|20
1646171320000|2022-03-01 21:48:40|2959.34|2951.64|2957.1|2949.4|2959.34|2951.64|2957.04|2949.34|24
1646171330000|2022-03-01 21:48:50|2956.71|2949.01|2958.35|2950.65|2958.53|2950.83|2956.6|2948.9|25
1646171340000|2022-03-01 21:49:00|2958.05|2950.35|2957.67|2949.97|2958.63|2950.93|2957.34|2949.64|24
1646171350000|2022-03-01 21:49:10|2957.72|2950.02|2956.99|2949.29|2957.72|2950.02|2956.83|2949.13|28
1646171360000|2022-03-01 21:49:20|2957.15|2949.45|2956.58|2948.88|2957.15|2949.45|2956.43|2948.73|27
1646171370000|2022-03-01 21:49:30|2956.82|2949.12|2957.09|2949.39|2957.31|2949.61|2956.37|2948.67|24
1646171380000|2022-03-01 21:49:40|2957.1|2949.4|2957.24|2949.54|2957.67|2949.97|2956.71|2949.01|28
1646171390000|2022-03-01 21:49:50|2956.67|2948.97|2956.94|2949.24|2957.3|2949.6|2956.67|2948.97|24
1646171400000|2022-03-01 21:50:00|2956.93|2949.23|2956.8|2949.1|2957.26|2949.56|2956.49|2948.79|21
1646171410000|2022-03-01 21:50:10|2956.91|2949.21|2957.33|2949.63|2957.46|2949.76|2956.5|2948.8|24
1646171420000|2022-03-01 21:50:20|2957.5|2949.8|2957.56|2949.86|2957.61|2949.91|2957.36|2949.66|20
1646171430000|2022-03-01 21:50:30|2957.55|2949.85|2957.05|2949.35|2957.55|2949.85|2956.76|2949.06|15
1646171440000|2022-03-01 21:50:40|2957.07|2949.37|2956.36|2948.66|2957.5|2949.8|2956.36|2948.66|23
1646171450000|2022-03-01 21:50:50|2956.37|2948.67|2957.56|2949.86|2957.56|2949.86|2956.34|2948.64|27
1646171460000|2022-03-01 21:51:00|2957.57|2949.87|2958.24|2950.54|2958.43|2950.73|2957.11|2949.41|27
1646171470000|2022-03-01 21:51:10|2958.2|2950.5|2958.22|2950.52|2958.44|2950.74|2958.14|2950.44|23
1646171480000|2022-03-01 21:51:20|2958.23|2950.53|2955.84|2948.14|2958.23|2950.53|2955.57|2947.87|28
1646171490000|2022-03-01 21:51:30|2955.78|2948.08|2954.71|2947.01|2955.85|2948.15|2954.71|2947.01|25
1646171500000|2022-03-01 21:51:40|2955.14|2947.44|2951.38|2943.68|2955.14|2947.44|2951.36|2943.66|27
1646171510000|2022-03-01 21:51:50|2951.46|2943.76|2952.01|2944.31|2952.09|2944.39|2951.22|2943.52|27
1646171520000|2022-03-01 21:52:00|2952.02|2944.32|2951.53|2943.83|2952.43|2944.73|2951.45|2943.75|25
1646171530000|2022-03-01 21:52:10|2951.59|2943.89|2951.62|2943.92|2951.8|2944.1|2951.49|2943.79|22
1646171540000|2022-03-01 21:52:20|2951.66|2943.96|2950.37|2942.67|2952.17|2944.47|2950.24|2942.54|26
1646171550000|2022-03-01 21:52:30|2950.42|2942.72|2949.89|2942.19|2950.53|2942.83|2949.73|2942.03|28
1646171560000|2022-03-01 21:52:40|2950.05|2942.35|2949.29|2941.59|2950.05|2942.35|2949.29|2941.59|26
1646171570000|2022-03-01 21:52:50|2949.13|2941.43|2948.96|2941.26|2949.23|2941.53|2948.22|2940.52|24
1646171580000|2022-03-01 21:53:00|2949.23|2941.53|2950.8|2943.1|2950.94|2943.24|2948.55|2940.85|29
1646171590000|2022-03-01 21:53:10|2950.59|2942.89|2950.92|2943.22|2951.42|2943.72|2950.52|2942.82|25
1646171600000|2022-03-01 21:53:20|2951.22|2943.52|2950.88|2943.18|2951.22|2943.52|2950.66|2942.96|16
1646171610000|2022-03-01 21:53:30|2950.76|2943.06|2951.72|2944.02|2952.09|2944.39|2950.76|2943.06|17
1646171620000|2022-03-01 21:53:40|2951.64|2943.94|2952.27|2944.57|2952.27|2944.57|2951.45|2943.75|12
1646171630000|2022-03-01 21:53:50|2952.4|2944.7|2952.39|2944.69|2952.78|2945.08|2951.7|2944|20
1646171640000|2022-03-01 21:54:00|2952.4|2944.7|2952.66|2944.96|2952.78|2945.08|2951.87|2944.17|25
1646171650000|2022-03-01 21:54:10|2952.8|2945.1|2953.7|2946|2953.7|2946|2952.58|2944.88|9
1646171660000|2022-03-01 21:54:20|2953.51|2945.81|2954.75|2947.05|2955.08|2947.38|2953.51|2945.81|18
1646171670000|2022-03-01 21:54:30|2953.42|2945.72|2953.39|2945.69|2955.08|2947.38|2953.31|2945.61|22
1646171680000|2022-03-01 21:54:40|2953.32|2945.62|2953.37|2945.67|2953.81|2946.11|2953.16|2945.46|28
1646171690000|2022-03-01 21:54:50|2953.28|2945.58|2953.48|2945.78|2953.49|2945.79|2953.21|2945.51|18
1646171700000|2022-03-01 21:55:00|2953.5|2945.8|2954.98|2947.28|2955.28|2947.58|2953.28|2945.58|28
1646171710000|2022-03-01 21:55:10|2954.44|2946.74|2955.1|2947.4|2955.19|2947.49|2954.35|2946.65|26
1646171720000|2022-03-01 21:55:20|2955.12|2947.42|2955.06|2947.36|2955.12|2947.42|2954.73|2947.03|24
1646171730000|2022-03-01 21:55:30|2954.94|2947.24|2954.89|2947.19|2955.08|2947.38|2954.76|2947.06|25
1646171740000|2022-03-01 21:55:40|2954.68|2946.98|2954.53|2946.83|2954.68|2946.98|2953.33|2945.63|27
1646171750000|2022-03-01 21:55:50|2954.14|2946.44|2956.32|2948.62|2956.32|2948.62|2954.14|2946.44|25
1646171760000|2022-03-01 21:56:00|2956.18|2948.48|2956.07|2948.37|2956.52|2948.82|2955.62|2947.92|25
1646171770000|2022-03-01 21:56:10|2956.39|2948.69|2956.75|2949.05|2957.23|2949.53|2956.39|2948.69|24
1646171780000|2022-03-01 21:56:20|2956.79|2949.09|2957.64|2949.94|2958.05|2950.35|2956.63|2948.93|26
1646171790000|2022-03-01 21:56:30|2957.44|2949.74|2959.15|2951.45|2959.35|2951.65|2957.44|2949.74|23
1646171800000|2022-03-01 21:56:40|2959.01|2951.31|2957.6|2949.9|2959.01|2951.31|2957.49|2949.79|27
1646171810000|2022-03-01 21:56:50|2957.63|2949.93|2958.67|2950.97|2959|2951.3|2957.25|2949.55|24
1646171820000|2022-03-01 21:57:00|2958.83|2951.13|2960.53|2952.83|2960.55|2952.85|2958.83|2951.13|25
1646171830000|2022-03-01 21:57:10|2960.47|2952.77|2960.08|2952.38|2960.49|2952.79|2960.08|2952.38|23
1646171840000|2022-03-01 21:57:20|2960.15|2952.45|2960.41|2952.71|2961.02|2953.32|2960.14|2952.44|27
1646171850000|2022-03-01 21:57:30|2960.56|2952.86|2961.71|2954.01|2962.03|2954.33|2960.4|2952.7|27
1646171860000|2022-03-01 21:57:40|2961.7|2954|2962.51|2954.81|2963.37|2955.67|2961.7|2954|25
1646171870000|2022-03-01 21:57:50|2962.62|2954.92|2962.77|2955.07|2963.38|2955.68|2962.5|2954.8|24
1646171880000|2022-03-01 21:58:00|2962.78|2955.08|2960.69|2952.99|2962.78|2955.08|2960.65|2952.95|27
1646171890000|2022-03-01 21:58:10|2960.92|2953.22|2958.61|2950.91|2961.08|2953.38|2957.95|2950.25|27
1646171900000|2022-03-01 21:58:20|2958.65|2950.95|2958.63|2950.93|2959.01|2951.31|2957.93|2950.23|28
1646171910000|2022-03-01 21:58:30|2958.61|2950.91|2958.48|2950.78|2958.61|2950.91|2957.91|2950.21|25
1646171920000|2022-03-01 21:58:40|2958.55|2950.85|2959.45|2951.75|2959.91|2952.21|2958.55|2950.85|24
1646171930000|2022-03-01 21:58:50|2959.2|2951.5|2958.8|2951.1|2959.24|2951.54|2958.78|2951.08|24
1646171940000|2022-03-01 21:59:00|2958.81|2951.11|2958.15|2950.45|2958.81|2951.11|2957.79|2950.09|20
1646171950000|2022-03-01 21:59:10|2958.34|2950.64|2958.07|2950.37|2958.68|2950.98|2958.07|2950.37|25
1646171960000|2022-03-01 21:59:20|2958.27|2950.57|2958.38|2950.68|2958.52|2950.82|2958.16|2950.46|25
1646171970000|2022-03-01 21:59:30|2958.54|2950.84|2959.38|2951.68|2959.43|2951.73|2958.5|2950.8|28
1646171980000|2022-03-01 21:59:40|2959.1|2951.4|2957.72|2950.02|2959.1|2951.4|2957.67|2949.97|27
1646171990000|2022-03-01 21:59:50|2957.95|2950.25|2960.18|2952.48|2960.18|2952.48|2957.82|2950.12|27
1646172000000|2022-03-01 22:00:00|2960.34|2952.64|2960.2|2952.5|2960.34|2952.64|2959.98|2952.28|20
1646172010000|2022-03-01 22:00:10|2960.25|2952.55|2960.69|2952.99|2960.78|2953.08|2960.14|2952.44|19
1646172020000|2022-03-01 22:00:20|2960.53|2952.83|2960.26|2952.56|2960.59|2952.89|2959.56|2951.86|27
1646172030000|2022-03-01 22:00:30|2960.19|2952.49|2958.94|2951.24|2960.24|2952.54|2958.94|2951.24|24
1646172040000|2022-03-01 22:00:40|2958.92|2951.22|2959.26|2951.56|2959.61|2951.91|2958.8|2951.1|27
1646172050000|2022-03-01 22:00:50|2959.15|2951.45|2960.58|2952.88|2960.58|2952.88|2959.13|2951.43|27
1646172060000|2022-03-01 22:01:00|2960.57|2952.87|2961.21|2953.51|2961.32|2953.62|2960.57|2952.87|25
1646172070000|2022-03-01 22:01:10|2961.2|2953.5|2960.71|2953.01|2961.32|2953.62|2960.62|2952.92|22
1646172080000|2022-03-01 22:01:20|2960.67|2952.97|2959.64|2951.94|2960.83|2953.13|2959.64|2951.94|26
1646172090000|2022-03-01 22:01:30|2959.58|2951.88|2959.31|2951.61|2959.59|2951.89|2959.24|2951.54|24
1646172100000|2022-03-01 22:01:40|2959.32|2951.62|2958.61|2950.91|2959.33|2951.63|2958.6|2950.9|19
1646172110000|2022-03-01 22:01:50|2958.62|2950.92|2956.58|2948.88|2958.62|2950.92|2956.58|2948.88|24
1646172120000|2022-03-01 22:02:00|2956.56|2948.86|2956.46|2948.76|2957.02|2949.32|2956.45|2948.75|21
1646172130000|2022-03-01 22:02:10|2956.54|2948.84|2956.93|2949.23|2957.65|2949.95|2956.52|2948.82|25
1646172140000|2022-03-01 22:02:20|2956.79|2949.09|2956.95|2949.25|2957.22|2949.52|2956.73|2949.03|25
1646172150000|2022-03-01 22:02:30|2956.85|2949.15|2956.41|2948.71|2956.95|2949.25|2956.37|2948.67|24
1646172160000|2022-03-01 22:02:40|2956.43|2948.73|2954.94|2947.24|2956.48|2948.78|2954.94|2947.24|19
1646172170000|2022-03-01 22:02:50|2954.92|2947.22|2953.32|2945.62|2954.99|2947.29|2953.27|2945.57|22
1646172180000|2022-03-01 22:03:00|2953.24|2945.54|2954.21|2946.51|2954.21|2946.51|2953.24|2945.54|25
1646172190000|2022-03-01 22:03:10|2954.24|2946.54|2953.67|2945.97|2954.24|2946.54|2953.6|2945.9|24
1646172200000|2022-03-01 22:03:20|2953.66|2945.96|2953.8|2946.1|2953.86|2946.16|2953.5|2945.8|22
1646172210000|2022-03-01 22:03:30|2953.71|2946.01|2954.39|2946.69|2954.47|2946.77|2953.71|2946.01|21
1646172220000|2022-03-01 22:03:40|2954.21|2946.51|2952.53|2944.83|2954.21|2946.51|2952.43|2944.73|27
1646172230000|2022-03-01 22:03:50|2952.57|2944.87|2952.59|2944.89|2952.86|2945.16|2952.25|2944.55|26
1646172240000|2022-03-01 22:04:00|2952.65|2944.95|2953.41|2945.71|2953.41|2945.71|2952.47|2944.77|17
1646172250000|2022-03-01 22:04:10|2953.42|2945.72|2953.42|2945.72|2954|2946.3|2953.39|2945.69|24
1646172260000|2022-03-01 22:04:20|2953.43|2945.73|2953.48|2945.78|2953.52|2945.82|2953.36|2945.66|19
1646172270000|2022-03-01 22:04:30|2953.49|2945.79|2952.69|2944.99|2953.49|2945.79|2952.61|2944.91|26
1646172280000|2022-03-01 22:04:40|2952.58|2944.88|2952.54|2944.84|2952.95|2945.25|2952.54|2944.84|22
1646172290000|2022-03-01 22:04:50|2952.38|2944.68|2952.54|2944.84|2952.71|2945.01|2952.38|2944.68|20
1646172300000|2022-03-01 22:05:00|2952.57|2944.87|2952.97|2945.27|2953.21|2945.51|2952.54|2944.84|21
1646172310000|2022-03-01 22:05:10|2952.92|2945.22|2952.8|2945.1|2953.01|2945.31|2952.73|2945.03|14
1646172320000|2022-03-01 22:05:20|2952.78|2945.08|2951.19|2943.49|2952.8|2945.1|2951.19|2943.49|27
1646172330000|2022-03-01 22:05:30|2951.26|2943.56|2952.68|2944.98|2952.68|2944.98|2950.96|2943.26|27
1646172340000|2022-03-01 22:05:40|2952.69|2944.99|2953.06|2945.36|2953.12|2945.42|2952.65|2944.95|27
1646172350000|2022-03-01 22:05:50|2953.08|2945.38|2953.76|2946.06|2953.88|2946.18|2952.92|2945.22|16
1646172360000|2022-03-01 22:06:00|2953.68|2945.98|2953.56|2945.86|2953.91|2946.21|2953.56|2945.86|23
1646172370000|2022-03-01 22:06:10|2953.64|2945.94|2955.16|2947.46|2955.46|2947.76|2953.48|2945.78|25
1646172380000|2022-03-01 22:06:20|2955.36|2947.66|2956.31|2948.61|2956.5|2948.8|2955.07|2947.37|24
1646172390000|2022-03-01 22:06:30|2956.33|2948.63|2956.47|2948.77|2956.52|2948.82|2956.32|2948.62|23
1646172400000|2022-03-01 22:06:40|2956.51|2948.81|2956.43|2948.73|2956.59|2948.89|2956.23|2948.53|28
1646172410000|2022-03-01 22:06:50|2956.46|2948.76|2955.8|2948.1|2957.1|2949.4|2955.78|2948.08|26
1646172420000|2022-03-01 22:07:00|2955.88|2948.18|2955.62|2947.92|2955.9|2948.2|2955.57|2947.87|27
1646172430000|2022-03-01 22:07:10|2955.6|2947.9|2955.61|2947.91|2955.63|2947.93|2955.51|2947.81|11
1646172440000|2022-03-01 22:07:20|2955.65|2947.95|2955.79|2948.09|2955.83|2948.13|2955.61|2947.91|20
1646172450000|2022-03-01 22:07:30|2955.72|2948.02|2956.11|2948.41|2956.11|2948.41|2955.72|2948.02|17
1646172460000|2022-03-01 22:07:40|2956.22|2948.52|2956.11|2948.41|2956.22|2948.52|2956.11|2948.41|7
1646172470000|2022-03-01 22:07:50|2956.16|2948.46|2955.3|2947.6|2956.26|2948.56|2955.3|2947.6|14
1646172480000|2022-03-01 22:08:00|2955.2|2947.5|2956.32|2948.62|2956.32|2948.62|2954.75|2947.05|25
1646172490000|2022-03-01 22:08:10|2956.35|2948.65|2957.47|2949.77|2957.47|2949.77|2956.35|2948.65|24
1646172500000|2022-03-01 22:08:20|2957.48|2949.78|2957.16|2949.46|2957.48|2949.78|2957.16|2949.46|23
1646172510000|2022-03-01 22:08:30|2957.18|2949.48|2955.97|2948.27|2957.18|2949.48|2955.71|2948.01|22
1646172520000|2022-03-01 22:08:40|2956.03|2948.33|2955.65|2947.95|2956.22|2948.52|2955.62|2947.92|19
1646172530000|2022-03-01 22:08:50|2955.64|2947.94|2956.11|2948.41|2956.25|2948.55|2955.64|2947.94|24
1646172540000|2022-03-01 22:09:00|2956.14|2948.44|2956.89|2949.19|2956.93|2949.23|2956.09|2948.39|24
1646172550000|2022-03-01 22:09:10|2956.85|2949.15|2956.45|2948.75|2957.11|2949.41|2956.45|2948.75|25
1646172560000|2022-03-01 22:09:20|2956.38|2948.68|2955.9|2948.2|2956.38|2948.68|2955.55|2947.85|25
1646172570000|2022-03-01 22:09:30|2956.06|2948.36|2956.13|2948.43|2956.15|2948.45|2956|2948.3|24
1646172580000|2022-03-01 22:09:40|2956.02|2948.32|2956.37|2948.67|2956.43|2948.73|2956.02|2948.32|23
1646172590000|2022-03-01 22:09:50|2956.38|2948.68|2955.98|2948.28|2956.38|2948.68|2955.98|2948.28|22
1646172600000|2022-03-01 22:10:00|2956.12|2948.42|2956.19|2948.49|2956.41|2948.71|2956.12|2948.42|25
1646172610000|2022-03-01 22:10:10|2956.18|2948.48|2954.07|2946.37|2956.27|2948.57|2954.06|2946.36|29
1646172620000|2022-03-01 22:10:20|2954.08|2946.38|2953.65|2945.95|2954.08|2946.38|2953.37|2945.67|25
1646172630000|2022-03-01 22:10:30|2953.69|2945.99|2953.1|2945.4|2953.69|2945.99|2952.66|2944.96|27
1646172640000|2022-03-01 22:10:40|2953.11|2945.41|2953.18|2945.48|2953.18|2945.48|2953.11|2945.41|10
1646172650000|2022-03-01 22:10:50|2953.17|2945.47|2952.73|2945.03|2953.17|2945.47|2952.71|2945.01|19
1646172660000|2022-03-01 22:11:00|2952.92|2945.22|2953.06|2945.36|2953.1|2945.4|2952.92|2945.22|21
1646172670000|2022-03-01 22:11:10|2953.08|2945.38|2951.65|2943.95|2953.08|2945.38|2951.51|2943.81|21
1646172680000|2022-03-01 22:11:20|2951.73|2944.03|2951.8|2944.1|2951.8|2944.1|2951.21|2943.51|21
1646172690000|2022-03-01 22:11:30|2951.71|2944.01|2951.45|2943.75|2951.77|2944.07|2951.14|2943.44|23
1646172700000|2022-03-01 22:11:40|2951.74|2944.04|2951.9|2944.2|2952.2|2944.5|2951.73|2944.03|27
1646172710000|2022-03-01 22:11:50|2951.93|2944.23|2951.22|2943.52|2952.11|2944.41|2951.2|2943.5|26
1646172720000|2022-03-01 22:12:00|2951.21|2943.51|2951.6|2943.9|2951.81|2944.11|2951.21|2943.51|25
1646172730000|2022-03-01 22:12:10|2951.68|2943.98|2951.82|2944.12|2952.04|2944.34|2951.68|2943.98|18
1646172740000|2022-03-01 22:12:20|2951.96|2944.26|2952.19|2944.49|2952.3|2944.6|2951.63|2943.93|17
1646172750000|2022-03-01 22:12:30|2952.57|2944.87|2953.71|2946.01|2953.71|2946.01|2952.57|2944.87|29
1646172760000|2022-03-01 22:12:40|2953.47|2945.77|2953.72|2946.02|2953.91|2946.21|2953.36|2945.66|24
1646172770000|2022-03-01 22:12:50|2953.5|2945.8|2953.37|2945.67|2953.77|2946.07|2953.36|2945.66|24
1646172780000|2022-03-01 22:13:00|2953.47|2945.77|2954.85|2947.15|2954.87|2947.17|2953.47|2945.77|26
1646172790000|2022-03-01 22:13:10|2954.79|2947.09|2954.86|2947.16|2954.93|2947.23|2954.78|2947.08|23
1646172800000|2022-03-01 22:13:20|2954.89|2947.19|2953.71|2946.01|2954.91|2947.21|2953.71|2946.01|18
1646172810000|2022-03-01 22:13:30|2953.48|2945.78|2953.56|2945.86|2953.56|2945.86|2952.62|2944.92|27
1646172820000|2022-03-01 22:13:40|2953.5|2945.8|2953.67|2945.97|2953.67|2945.97|2953.41|2945.71|22
1646172830000|2022-03-01 22:13:50|2953.7|2946|2954.53|2946.83|2954.69|2946.99|2953.58|2945.88|20
1646172840000|2022-03-01 22:14:00|2954.4|2946.7|2954.69|2946.99|2954.94|2947.24|2954.4|2946.7|23
1646172850000|2022-03-01 22:14:10|2954.71|2947.01|2955|2947.3|2955|2947.3|2954.03|2946.33|27
1646172860000|2022-03-01 22:14:20|2955.1|2947.4|2955.32|2947.62|2955.71|2948.01|2954.73|2947.03|18
1646172870000|2022-03-01 22:14:30|2955.55|2947.85|2955.36|2947.66|2955.64|2947.94|2955.12|2947.42|21
1646172880000|2022-03-01 22:14:40|2955.37|2947.67|2955.56|2947.86|2955.71|2948.01|2955.24|2947.54|15
1646172890000|2022-03-01 22:14:50|2955.36|2947.66|2955.35|2947.65|2955.5|2947.8|2955.34|2947.64|14
1646172900000|2022-03-01 22:15:00|2955.36|2947.66|2955.26|2947.56|2955.49|2947.79|2955.26|2947.56|14
1646172910000|2022-03-01 22:15:10|2955.27|2947.57|2954.3|2946.6|2955.31|2947.61|2954.29|2946.59|24
1646172920000|2022-03-01 22:15:20|2954.29|2946.59|2955.39|2947.69|2955.45|2947.75|2954.29|2946.59|23
1646172930000|2022-03-01 22:15:30|2955.35|2947.65|2955.89|2948.19|2955.97|2948.27|2955.24|2947.54|28
1646172940000|2022-03-01 22:15:40|2955.98|2948.28|2955.8|2948.1|2955.98|2948.28|2955.67|2947.97|22
1646172950000|2022-03-01 22:15:50|2955.78|2948.08|2955.78|2948.08|2955.92|2948.22|2955.67|2947.97|15
1646172960000|2022-03-01 22:16:00|2955.92|2948.22|2956.36|2948.66|2956.54|2948.84|2955.04|2947.34|20
1646172970000|2022-03-01 22:16:10|2956.54|2948.84|2956.37|2948.67|2956.54|2948.84|2956.16|2948.46|22
1646172980000|2022-03-01 22:16:20|2956.38|2948.68|2956.94|2949.24|2957.39|2949.69|2955.62|2947.92|19
1646172990000|2022-03-01 22:16:30|2957.2|2949.5|2957.31|2949.61|2957.41|2949.71|2957.02|2949.32|26
1646173000000|2022-03-01 22:16:40|2957.5|2949.8|2956.97|2949.27|2957.77|2950.07|2956.97|2949.27|24
1646173010000|2022-03-01 22:16:50|2957.21|2949.51|2957.89|2950.19|2958.2|2950.5|2957.12|2949.42|22
1646173020000|2022-03-01 22:17:00|2957.98|2950.28|2958.2|2950.5|2958.28|2950.58|2957.15|2949.45|23
1646173030000|2022-03-01 22:17:10|2958.22|2950.52|2958.04|2950.34|2958.45|2950.75|2958.03|2950.33|21
1646173040000|2022-03-01 22:17:20|2958.32|2950.62|2957.59|2949.89|2958.32|2950.62|2957.52|2949.82|27
1646173050000|2022-03-01 22:17:30|2957.53|2949.83|2957.57|2949.87|2957.83|2950.13|2957.53|2949.83|14
1646173060000|2022-03-01 22:17:40|2957.6|2949.9|2957.46|2949.76|2957.9|2950.2|2957.46|2949.76|18
1646173070000|2022-03-01 22:17:50|2957.35|2949.65|2955.59|2947.89|2957.35|2949.65|2955.33|2947.63|26
1646173080000|2022-03-01 22:18:00|2955.61|2947.91|2954.48|2946.78|2955.61|2947.91|2954.29|2946.59|26
1646173090000|2022-03-01 22:18:10|2954.58|2946.88|2955.23|2947.53|2955.28|2947.58|2954.47|2946.77|26
1646173100000|2022-03-01 22:18:20|2955.2|2947.5|2955.22|2947.52|2955.33|2947.63|2955.17|2947.47|19
1646173110000|2022-03-01 22:18:30|2955.23|2947.53|2955.24|2947.54|2955.24|2947.54|2954.84|2947.14|26
1646173120000|2022-03-01 22:18:40|2955.25|2947.55|2954.53|2946.83|2955.56|2947.86|2954.48|2946.78|26
1646173130000|2022-03-01 22:18:50|2954.5|2946.8|2954.72|2947.02|2954.79|2947.09|2954.38|2946.68|24
1646173140000|2022-03-01 22:19:00|2954.76|2947.06|2954.48|2946.78|2954.81|2947.11|2954.44|2946.74|19
1646173150000|2022-03-01 22:19:10|2954.81|2947.11|2954.85|2947.15|2955.19|2947.49|2954.47|2946.77|26
1646173160000|2022-03-01 22:19:20|2955.49|2947.79|2955.69|2947.99|2956.67|2948.97|2954.81|2947.11|28
1646173170000|2022-03-01 22:19:30|2955.62|2947.92|2955.38|2947.68|2956.13|2948.43|2954.99|2947.29|26
1646173180000|2022-03-01 22:19:40|2955.4|2947.7|2954.58|2946.88|2955.45|2947.75|2954.45|2946.75|24
1646173190000|2022-03-01 22:19:50|2955.28|2947.58|2955.06|2947.36|2955.5|2947.8|2954.7|2947|27
1646173200000|2022-03-01 22:20:00|2954.68|2946.98|2954.65|2946.95|2955.04|2947.34|2954.45|2946.75|28
1646173210000|2022-03-01 22:20:10|2955.28|2947.58|2956.83|2949.13|2957.68|2949.98|2955.04|2947.34|25
1646173220000|2022-03-01 22:20:20|2957.68|2949.98|2957.23|2949.53|2957.85|2950.15|2956.95|2949.25|27
1646173230000|2022-03-01 22:20:30|2957.7|2950|2956.96|2949.26|2958.36|2950.66|2956.95|2949.25|24
1646173240000|2022-03-01 22:20:40|2956.91|2949.21|2957.12|2949.42|2957.12|2949.42|2956.39|2948.69|24
1646173250000|2022-03-01 22:20:50|2956.68|2948.98|2956.87|2949.17|2957.44|2949.74|2956.56|2948.86|22
1646173260000|2022-03-01 22:21:00|2956.84|2949.14|2957.15|2949.45|2957.33|2949.63|2956.46|2948.76|25
1646173270000|2022-03-01 22:21:10|2957.18|2949.48|2956.99|2949.29|2957.18|2949.48|2956.71|2949.01|22
1646173280000|2022-03-01 22:21:20|2957.05|2949.35|2957.06|2949.36|2957.11|2949.41|2957.05|2949.35|5
1646173290000|2022-03-01 22:21:30|2957.15|2949.45|2957.44|2949.74|2957.7|2950|2956.97|2949.27|15
1646173300000|2022-03-01 22:21:40|2957.55|2949.85|2956.78|2949.08|2957.84|2950.14|2956.78|2949.08|22
1646173310000|2022-03-01 22:21:50|2956.82|2949.12|2956.84|2949.14|2957.64|2949.94|2956.77|2949.07|21
1646173320000|2022-03-01 22:22:00|2956.91|2949.21|2957.49|2949.79|2958.03|2950.33|2956.59|2948.89|24
1646173330000|2022-03-01 22:22:10|2957.51|2949.81|2960.48|2952.78|2960.48|2952.78|2957.51|2949.81|22
1646173340000|2022-03-01 22:22:20|2960.12|2952.42|2960.3|2952.6|2960.84|2953.14|2960.12|2952.42|22
1646173350000|2022-03-01 22:22:30|2960.21|2952.51|2959.96|2952.26|2960.21|2952.51|2959.44|2951.74|25
1646173360000|2022-03-01 22:22:40|2959.97|2952.27|2960.97|2953.27|2960.97|2953.27|2959.94|2952.24|24
1646173370000|2022-03-01 22:22:50|2960.71|2953.01|2960.54|2952.84|2960.93|2953.23|2960.4|2952.7|22
1646173380000|2022-03-01 22:23:00|2960.84|2953.14|2961.57|2953.87|2961.57|2953.87|2960.54|2952.84|15
1646173390000|2022-03-01 22:23:10|2961.61|2953.91|2961.72|2954.02|2962.33|2954.63|2960.76|2953.06|26
1646173400000|2022-03-01 22:23:20|2962.17|2954.47|2961.68|2953.98|2962.17|2954.47|2961.42|2953.72|23
1646173410000|2022-03-01 22:23:30|2961.48|2953.78|2962.25|2954.55|2962.31|2954.61|2961.35|2953.65|27
1646173420000|2022-03-01 22:23:40|2962.26|2954.56|2962.8|2955.1|2962.91|2955.21|2961.4|2953.7|28
1646173430000|2022-03-01 22:23:50|2962.74|2955.04|2962.88|2955.18|2963.18|2955.48|2962.15|2954.45|27
1646173440000|2022-03-01 22:24:00|2962.84|2955.14|2962.89|2955.19|2963.42|2955.72|2962.03|2954.33|28
1646173450000|2022-03-01 22:24:10|2962.78|2955.08|2962.88|2955.18|2963.45|2955.75|2962.67|2954.97|19
1646173460000|2022-03-01 22:24:20|2962.95|2955.25|2962.99|2955.29|2963.28|2955.58|2962.7|2955|20
1646173470000|2022-03-01 22:24:30|2963.08|2955.38|2962.98|2955.28|2963.13|2955.43|2962.9|2955.2|24
1646173480000|2022-03-01 22:24:40|2962.91|2955.21|2962.99|2955.29|2963.18|2955.48|2962.13|2954.43|27
1646173490000|2022-03-01 22:24:50|2963.02|2955.32|2963.67|2955.97|2963.67|2955.97|2962.64|2954.94|25
1646173500000|2022-03-01 22:25:00|2963.66|2955.96|2963.04|2955.34|2963.66|2955.96|2962.94|2955.24|17
1646173510000|2022-03-01 22:25:10|2963.03|2955.33|2962.19|2954.49|2963.17|2955.47|2962.11|2954.41|25
1646173520000|2022-03-01 22:25:20|2962.15|2954.45|2962.08|2954.38|2962.21|2954.51|2961.8|2954.1|25
1646173530000|2022-03-01 22:25:30|2961.96|2954.26|2961.82|2954.12|2962.14|2954.44|2961.6|2953.9|24
1646173540000|2022-03-01 22:25:40|2961.83|2954.13|2961.85|2954.15|2962.02|2954.32|2961.47|2953.77|25
1646173550000|2022-03-01 22:25:50|2962.11|2954.41|2961.52|2953.82|2962.14|2954.44|2961.52|2953.82|26
1646173560000|2022-03-01 22:26:00|2961.69|2953.99|2961.45|2953.75|2961.85|2954.15|2961.36|2953.66|23
1646173570000|2022-03-01 22:26:10|2961.5|2953.8|2962.05|2954.35|2962.12|2954.42|2961.5|2953.8|26
1646173580000|2022-03-01 22:26:20|2962.02|2954.32|2962.08|2954.38|2962.5|2954.8|2961.66|2953.96|28
1646173590000|2022-03-01 22:26:30|2962.47|2954.77|2962.89|2955.19|2962.89|2955.19|2962.13|2954.43|26
1646173600000|2022-03-01 22:26:40|2962.85|2955.15|2962.59|2954.89|2962.95|2955.25|2962.18|2954.48|29
1646173610000|2022-03-01 22:26:50|2963|2955.3|2963.03|2955.33|2963.16|2955.46|2962.79|2955.09|23
1646173620000|2022-03-01 22:27:00|2963.12|2955.42|2963.42|2955.72|2963.51|2955.81|2963.02|2955.32|20
1646173630000|2022-03-01 22:27:10|2963.52|2955.82|2962.93|2955.23|2963.52|2955.82|2962.93|2955.23|22
1646173640000|2022-03-01 22:27:20|2963.04|2955.34|2963.22|2955.52|2963.23|2955.53|2962.97|2955.27|26
1646173650000|2022-03-01 22:27:30|2963.18|2955.48|2963.04|2955.34|2963.24|2955.54|2963.04|2955.34|20
1646173660000|2022-03-01 22:27:40|2963.11|2955.41|2963.08|2955.38|2963.15|2955.45|2963.06|2955.36|12
1646173670000|2022-03-01 22:27:50|2963.07|2955.37|2963.49|2955.79|2963.53|2955.83|2963.07|2955.37|17
1646173680000|2022-03-01 22:28:00|2963.66|2955.96|2963.37|2955.67|2963.78|2956.08|2963.32|2955.62|24
1646173690000|2022-03-01 22:28:10|2963.34|2955.64|2963.02|2955.32|2963.44|2955.74|2962.74|2955.04|26
1646173700000|2022-03-01 22:28:20|2962.92|2955.22|2963.06|2955.36|2963.06|2955.36|2962.82|2955.12|25
1646173710000|2022-03-01 22:28:30|2962.91|2955.21|2962.85|2955.15|2962.96|2955.26|2962.51|2954.81|25
1646173720000|2022-03-01 22:28:40|2962.91|2955.21|2962.71|2955.01|2962.91|2955.21|2962.53|2954.83|23
1646173730000|2022-03-01 22:28:50|2962.65|2954.95|2962.87|2955.17|2962.94|2955.24|2962.62|2954.92|15
1646173740000|2022-03-01 22:29:00|2962.89|2955.19|2963.27|2955.57|2963.3|2955.6|2962.85|2955.15|23
1646173750000|2022-03-01 22:29:10|2963.25|2955.55|2963.46|2955.76|2963.46|2955.76|2963.25|2955.55|21
1646173760000|2022-03-01 22:29:20|2963.47|2955.77|2963.5|2955.8|2963.55|2955.85|2963.47|2955.77|5
1646173770000|2022-03-01 22:29:30|2963.33|2955.63|2963.53|2955.83|2963.53|2955.83|2963.32|2955.62|5
1646173780000|2022-03-01 22:29:40|2963.54|2955.84|2963.56|2955.86|2963.56|2955.86|2963.54|2955.84|2
1646173790000|2022-03-01 22:29:50|2963.52|2955.82|2963.49|2955.79|2963.62|2955.92|2963.49|2955.79|10
1646173800000|2022-03-01 22:30:00|2963.46|2955.76|2963.28|2955.58|2963.55|2955.85|2963.26|2955.56|21
1646173810000|2022-03-01 22:30:10|2963.45|2955.75|2963.37|2955.67|2963.52|2955.82|2963.29|2955.59|14
1646173820000|2022-03-01 22:30:20|2963.41|2955.71|2963.38|2955.68|2963.43|2955.73|2963.37|2955.67|18
1646173830000|2022-03-01 22:30:30|2963.39|2955.69|2963.37|2955.67|2963.51|2955.81|2963.36|2955.66|11
1646173840000|2022-03-01 22:30:40|2963.36|2955.66|2963.04|2955.34|2963.37|2955.67|2963.04|2955.34|13
1646173850000|2022-03-01 22:30:50|2963.03|2955.33|2963.47|2955.77|2963.47|2955.77|2963.03|2955.33|13
1646173860000|2022-03-01 22:31:00|2963.48|2955.78|2963.52|2955.82|2963.58|2955.88|2963.39|2955.69|18
1646173870000|2022-03-01 22:31:10|2963.51|2955.81|2963.4|2955.7|2963.56|2955.86|2962.94|2955.24|24
1646173880000|2022-03-01 22:31:20|2962.96|2955.26|2963.36|2955.66|2963.68|2955.98|2962.95|2955.25|25
1646173890000|2022-03-01 22:31:30|2963.26|2955.56|2963.12|2955.42|2963.68|2955.98|2963.02|2955.32|26
1646173900000|2022-03-01 22:31:40|2963.14|2955.44|2962.8|2955.1|2963.57|2955.87|2962.7|2955|28
1646173910000|2022-03-01 22:31:50|2962.88|2955.18|2962.83|2955.13|2963|2955.3|2962.74|2955.04|29
1646173920000|2022-03-01 22:32:00|2962.96|2955.26|2962.85|2955.15|2962.96|2955.26|2962.26|2954.56|27
1646173930000|2022-03-01 22:32:10|2962.87|2955.17|2963.1|2955.4|2963.1|2955.4|2962.47|2954.77|23
1646173940000|2022-03-01 22:32:20|2963.05|2955.35|2962.47|2954.77|2963.39|2955.69|2962.47|2954.77|16
1646173950000|2022-03-01 22:32:30|2963.26|2955.56|2962.91|2955.21|2963.75|2956.05|2962.9|2955.2|13
1646173960000|2022-03-01 22:32:40|2962.89|2955.19|2962.38|2954.68|2963.12|2955.42|2962.28|2954.58|23
1646173970000|2022-03-01 22:32:50|2962.41|2954.71|2962.43|2954.73|2962.73|2955.03|2962.31|2954.61|27
1646173980000|2022-03-01 22:33:00|2962.3|2954.6|2962.65|2954.95|2962.82|2955.12|2962.25|2954.55|28
1646173990000|2022-03-01 22:33:10|2962.64|2954.94|2962.97|2955.27|2962.97|2955.27|2962.6|2954.9|19
1646174000000|2022-03-01 22:33:20|2962.77|2955.07|2962.49|2954.79|2962.97|2955.27|2962.4|2954.7|20
1646174010000|2022-03-01 22:33:30|2962.56|2954.86|2962.39|2954.69|2962.65|2954.95|2962.2|2954.5|29
1646174020000|2022-03-01 22:33:40|2962.38|2954.68|2962.52|2954.82|2962.73|2955.03|2962.05|2954.35|26
1646174030000|2022-03-01 22:33:50|2962.63|2954.93|2963.59|2955.89|2963.59|2955.89|2962.63|2954.93|26
1646174040000|2022-03-01 22:34:00|2962.97|2955.27|2963.36|2955.66|2963.64|2955.94|2962.97|2955.27|15
1646174050000|2022-03-01 22:34:10|2963.21|2955.51|2963.41|2955.71|2963.41|2955.71|2962.86|2955.16|13
1646174060000|2022-03-01 22:34:20|2963.45|2955.75|2963.53|2955.83|2963.53|2955.83|2963.22|2955.52|13
1646174070000|2022-03-01 22:34:30|2963.52|2955.82|2963.35|2955.65|2963.54|2955.84|2963.26|2955.56|18
1646174080000|2022-03-01 22:34:40|2963.34|2955.64|2963.46|2955.76|2963.53|2955.83|2963.33|2955.63|17
1646174090000|2022-03-01 22:34:50|2963.44|2955.74|2963.44|2955.74|2963.46|2955.76|2963.22|2955.52|19
1646174100000|2022-03-01 22:35:00|2963.46|2955.76|2963.3|2955.6|2963.56|2955.86|2963.17|2955.47|19
1646174110000|2022-03-01 22:35:10|2963.6|2955.9|2962.3|2954.6|2963.6|2955.9|2962.3|2954.6|28
1646174120000|2022-03-01 22:35:20|2962.32|2954.62|2962.94|2955.24|2963.11|2955.41|2962.29|2954.59|23
1646174130000|2022-03-01 22:35:30|2962.98|2955.28|2963.04|2955.34|2963.33|2955.63|2962.59|2954.89|26
1646174140000|2022-03-01 22:35:40|2962.51|2954.81|2963.08|2955.38|2963.33|2955.63|2962.51|2954.81|20
1646174150000|2022-03-01 22:35:50|2962.76|2955.06|2963.17|2955.47|2963.31|2955.61|2962.76|2955.06|23
1646174160000|2022-03-01 22:36:00|2963.09|2955.39|2963.06|2955.36|2963.33|2955.63|2962.59|2954.89|25
1646174170000|2022-03-01 22:36:10|2963.18|2955.48|2962.71|2955.01|2963.3|2955.6|2962.38|2954.68|27
1646174180000|2022-03-01 22:36:20|2962.5|2954.8|2963.03|2955.33|2963.05|2955.35|2962.5|2954.8|28
1646174190000|2022-03-01 22:36:30|2963.17|2955.47|2963.85|2956.15|2963.85|2956.15|2962.69|2954.99|26
1646174200000|2022-03-01 22:36:40|2963.69|2955.99|2963.97|2956.27|2963.97|2956.27|2963.59|2955.89|24
1646174210000|2022-03-01 22:36:50|2963.85|2956.15|2964.07|2956.37|2964.54|2956.84|2963.85|2956.15|20
1646174220000|2022-03-01 22:37:00|2963.85|2956.15|2964.06|2956.36|2964.81|2957.11|2963.85|2956.15|21
1646174230000|2022-03-01 22:37:10|2963.85|2956.15|2964.03|2956.33|2964.21|2956.51|2963.75|2956.05|23
1646174240000|2022-03-01 22:37:20|2963.85|2956.15|2965.85|2958.15|2965.88|2958.18|2963.85|2956.15|23
1646174250000|2022-03-01 22:37:30|2965.93|2958.23|2965.43|2957.73|2965.96|2958.26|2964.77|2957.07|28
1646174260000|2022-03-01 22:37:40|2964.67|2956.97|2964.08|2956.38|2965.02|2957.32|2964.04|2956.34|26
1646174270000|2022-03-01 22:37:50|2964.04|2956.34|2963.97|2956.27|2964.17|2956.47|2963.64|2955.94|23
1646174280000|2022-03-01 22:38:00|2964.01|2956.31|2964.19|2956.49|2964.22|2956.52|2963.77|2956.07|22
1646174290000|2022-03-01 22:38:10|2964.22|2956.52|2964.09|2956.39|2964.24|2956.54|2964.09|2956.39|7
1646174300000|2022-03-01 22:38:20|2964.03|2956.33|2963.87|2956.17|2964.09|2956.39|2963.87|2956.17|14
1646174310000|2022-03-01 22:38:30|2963.89|2956.19|2963.54|2955.84|2963.89|2956.19|2963.54|2955.84|10
1646174320000|2022-03-01 22:38:40|2963.53|2955.83|2963.04|2955.34|2963.58|2955.88|2963|2955.3|16
1646174330000|2022-03-01 22:38:50|2963.01|2955.31|2962.71|2955.01|2963.01|2955.31|2962.66|2954.96|16
1646174340000|2022-03-01 22:39:00|2962.7|2955|2962.77|2955.07|2962.78|2955.08|2962.65|2954.95|19
1646174350000|2022-03-01 22:39:10|2962.76|2955.06|2962.63|2954.93|2962.94|2955.24|2962.58|2954.88|21
1646174360000|2022-03-01 22:39:20|2962.6|2954.9|2962.89|2955.19|2962.99|2955.29|2962.44|2954.74|25
1646174370000|2022-03-01 22:39:30|2962.91|2955.21|2962.72|2955.02|2962.96|2955.26|2962.56|2954.86|16
1646174380000|2022-03-01 22:39:40|2962.74|2955.04|2962.68|2954.98|2962.91|2955.21|2962.68|2954.98|7
1646174390000|2022-03-01 22:39:50|2962.7|2955|2962.43|2954.73|2962.93|2955.23|2962.26|2954.56|24
1646174400000|2022-03-01 22:40:00|2962.38|2954.68|2962.26|2954.56|2962.44|2954.74|2962.23|2954.53|22
1646174410000|2022-03-01 22:40:10|2962.2|2954.5|2961.89|2954.19|2962.57|2954.87|2961.89|2954.19|28
1646174420000|2022-03-01 22:40:20|2962.68|2954.98|2961.99|2954.29|2962.68|2954.98|2961.93|2954.23|17
1646174430000|2022-03-01 22:40:30|2962|2954.3|2962.56|2954.86|2962.56|2954.86|2961.92|2954.22|22
1646174440000|2022-03-01 22:40:40|2962.06|2954.36|2963.64|2955.94|2963.64|2955.94|2961.95|2954.25|24
1646174450000|2022-03-01 22:40:50|2963.87|2956.17|2966.25|2958.55|2966.62|2958.92|2963.71|2956.01|28
1646174460000|2022-03-01 22:41:00|2966.46|2958.76|2966.98|2959.28|2967.06|2959.36|2966.21|2958.51|24
1646174470000|2022-03-01 22:41:10|2967.09|2959.39|2966.68|2958.98|2967.44|2959.74|2966.61|2958.91|26
1646174480000|2022-03-01 22:41:20|2966.69|2958.99|2966.58|2958.88|2967.35|2959.65|2966.57|2958.87|25
1646174490000|2022-03-01 22:41:30|2966.92|2959.22|2966.85|2959.15|2967.54|2959.84|2966.33|2958.63|20
1646174500000|2022-03-01 22:41:40|2966.62|2958.92|2973.34|2965.64|2973.34|2965.64|2966.33|2958.63|20
1646174510000|2022-03-01 22:41:50|2973.27|2965.57|2971.62|2963.92|2974.15|2966.45|2971.62|2963.92|27
1646174520000|2022-03-01 22:42:00|2971.63|2963.93|2968.84|2961.14|2971.63|2963.93|2968.84|2961.14|28
1646174530000|2022-03-01 22:42:10|2968.8|2961.1|2967.84|2960.14|2968.85|2961.15|2967.83|2960.13|25
1646174540000|2022-03-01 22:42:20|2967.83|2960.13|2967.96|2960.26|2967.97|2960.27|2967.79|2960.09|15
1646174550000|2022-03-01 22:42:30|2967.95|2960.25|2968.08|2960.38|2968.34|2960.64|2967.83|2960.13|23
1646174560000|2022-03-01 22:42:40|2968.07|2960.37|2968|2960.3|2968.33|2960.63|2968|2960.3|23
1646174570000|2022-03-01 22:42:50|2968.08|2960.38|2967.79|2960.09|2968.08|2960.38|2967.59|2959.89|22
1646174580000|2022-03-01 22:43:00|2967.83|2960.13|2967.75|2960.05|2968.07|2960.37|2967.58|2959.88|26
1646174590000|2022-03-01 22:43:10|2967.98|2960.28|2967.97|2960.27|2968.08|2960.38|2967.77|2960.07|27
1646174600000|2022-03-01 22:43:20|2967.96|2960.26|2969|2961.3|2969|2961.3|2967.96|2960.26|26
1646174610000|2022-03-01 22:43:30|2968.64|2960.94|2969.58|2961.88|2969.62|2961.92|2968.64|2960.94|25
1646174620000|2022-03-01 22:43:40|2969.37|2961.67|2970.22|2962.52|2970.25|2962.55|2969.34|2961.64|28
1646174630000|2022-03-01 22:43:50|2970.14|2962.44|2970.6|2962.9|2970.6|2962.9|2970.14|2962.44|11
1646174640000|2022-03-01 22:44:00|2970.58|2962.88|2971.23|2963.53|2971.23|2963.53|2970.58|2962.88|23
1646174650000|2022-03-01 22:44:10|2971.16|2963.46|2971.56|2963.86|2971.63|2963.93|2971.09|2963.39|20
1646174660000|2022-03-01 22:44:20|2971.55|2963.85|2972.29|2964.59|2972.34|2964.64|2971.55|2963.85|18
1646174670000|2022-03-01 22:44:30|2972.35|2964.65|2972.71|2965.01|2972.71|2965.01|2972.35|2964.65|8
1646174680000|2022-03-01 22:44:40|2972.7|2965|2972.37|2964.67|2972.9|2965.2|2972.37|2964.67|18
1646174690000|2022-03-01 22:44:50|2973.45|2965.75|2973.22|2965.52|2973.51|2965.81|2972.88|2965.18|26
1646174700000|2022-03-01 22:45:00|2973.29|2965.59|2973.18|2965.48|2973.75|2966.05|2973.13|2965.43|28
1646174710000|2022-03-01 22:45:10|2972.86|2965.16|2971.85|2964.15|2972.86|2965.16|2971.85|2964.15|23
1646174720000|2022-03-01 22:45:20|2971.86|2964.16|2971.66|2963.96|2971.96|2964.26|2971.54|2963.84|21
1646174730000|2022-03-01 22:45:30|2971.79|2964.09|2971.8|2964.1|2971.83|2964.13|2971.63|2963.93|18
1646174740000|2022-03-01 22:45:40|2971.81|2964.11|2972.27|2964.57|2972.28|2964.58|2971.81|2964.11|7
1646174750000|2022-03-01 22:45:50|2972.3|2964.6|2972.46|2964.76|2972.49|2964.79|2972.25|2964.55|12
1646174760000|2022-03-01 22:46:00|2972.47|2964.77|2972.65|2964.95|2972.72|2965.02|2972.27|2964.57|23
1646174770000|2022-03-01 22:46:10|2972.6|2964.9|2972.66|2964.96|2972.88|2965.18|2972.52|2964.82|23
1646174780000|2022-03-01 22:46:20|2972.51|2964.81|2972.76|2965.06|2972.86|2965.16|2972.38|2964.68|25
1646174790000|2022-03-01 22:46:30|2972.63|2964.93|2972.67|2964.97|2972.75|2965.05|2972.63|2964.93|18
1646174800000|2022-03-01 22:46:40|2972.65|2964.95|2972.48|2964.78|2972.65|2964.95|2972.44|2964.74|18
1646174810000|2022-03-01 22:46:50|2972.43|2964.73|2972.46|2964.76|2972.69|2964.99|2972.41|2964.71|21
1646174820000|2022-03-01 22:47:00|2972.49|2964.79|2972.45|2964.75|2972.49|2964.79|2972.28|2964.58|20
1646174830000|2022-03-01 22:47:10|2972.44|2964.74|2972.61|2964.91|2972.63|2964.93|2972.33|2964.63|24
1646174840000|2022-03-01 22:47:20|2972.58|2964.88|2972.57|2964.87|2972.78|2965.08|2972.51|2964.81|21
1646174850000|2022-03-01 22:47:30|2972.56|2964.86|2972.61|2964.91|2972.77|2965.07|2972.38|2964.68|24
1646174860000|2022-03-01 22:47:40|2972.52|2964.82|2972.08|2964.38|2972.79|2965.09|2971.93|2964.23|26
1646174870000|2022-03-01 22:47:50|2971.75|2964.05|2971.82|2964.12|2972.68|2964.98|2971.36|2963.66|24
1646174880000|2022-03-01 22:48:00|2972.52|2964.82|2971.78|2964.08|2972.68|2964.98|2971.24|2963.54|23
1646174890000|2022-03-01 22:48:10|2971.55|2963.85|2971.54|2963.84|2972.04|2964.34|2971.25|2963.55|24
1646174900000|2022-03-01 22:48:20|2971.53|2963.83|2969.33|2961.63|2971.53|2963.83|2969.33|2961.63|22
1646174910000|2022-03-01 22:48:30|2968.98|2961.28|2967.91|2960.21|2968.98|2961.28|2967.64|2959.94|24
1646174920000|2022-03-01 22:48:40|2967.93|2960.23|2967.66|2959.96|2968.03|2960.33|2967.38|2959.68|29
1646174930000|2022-03-01 22:48:50|2967.67|2959.97|2967.92|2960.22|2967.92|2960.22|2967.46|2959.76|27
1646174940000|2022-03-01 22:49:00|2967.8|2960.1|2967.58|2959.88|2968.1|2960.4|2967.56|2959.86|23
1646174950000|2022-03-01 22:49:10|2967.73|2960.03|2970.5|2962.8|2970.62|2962.92|2967.46|2959.76|26
1646174960000|2022-03-01 22:49:20|2969.78|2962.08|2971.05|2963.35|2971.08|2963.38|2969.21|2961.51|26
1646174970000|2022-03-01 22:49:30|2970.94|2963.24|2969.28|2961.58|2971.12|2963.42|2969.28|2961.58|28
1646174980000|2022-03-01 22:49:40|2969.03|2961.33|2967.32|2959.62|2969.4|2961.7|2967.01|2959.31|26
1646174990000|2022-03-01 22:49:50|2967.18|2959.48|2967.37|2959.67|2967.51|2959.81|2966.85|2959.15|24
1646175000000|2022-03-01 22:50:00|2967.33|2959.63|2967.57|2959.87|2967.61|2959.91|2966.93|2959.23|26
1646175010000|2022-03-01 22:50:10|2967.58|2959.88|2969.61|2961.91|2969.61|2961.91|2967.57|2959.87|26
1646175020000|2022-03-01 22:50:20|2969.79|2962.09|2969.78|2962.08|2969.79|2962.09|2969.51|2961.81|21
1646175030000|2022-03-01 22:50:30|2969.77|2962.07|2969.85|2962.15|2969.9|2962.2|2969.77|2962.07|22
1646175040000|2022-03-01 22:50:40|2969.84|2962.14|2968.9|2961.2|2970.08|2962.38|2968.9|2961.2|18
1646175050000|2022-03-01 22:50:50|2968.61|2960.91|2968.45|2960.75|2968.69|2960.99|2968.16|2960.46|27
1646175060000|2022-03-01 22:51:00|2968.59|2960.89|2968.75|2961.05|2968.77|2961.07|2968.11|2960.41|24
1646175070000|2022-03-01 22:51:10|2968.84|2961.14|2967.67|2959.97|2969.14|2961.44|2967.67|2959.97|27
1646175080000|2022-03-01 22:51:20|2967.66|2959.96|2967.06|2959.36|2967.66|2959.96|2966.99|2959.29|28
1646175090000|2022-03-01 22:51:30|2967.04|2959.34|2967.29|2959.59|2967.98|2960.28|2966.77|2959.07|25
1646175100000|2022-03-01 22:51:40|2967.1|2959.4|2967.94|2960.24|2967.94|2960.24|2967.1|2959.4|13
1646175110000|2022-03-01 22:51:50|2967.76|2960.06|2967.77|2960.07|2967.94|2960.24|2967.75|2960.05|26
1646175120000|2022-03-01 22:52:00|2967.76|2960.06|2967.93|2960.23|2968.08|2960.38|2967.73|2960.03|23
1646175130000|2022-03-01 22:52:10|2967.91|2960.21|2967.82|2960.12|2967.92|2960.22|2967.69|2959.99|25
1646175140000|2022-03-01 22:52:20|2967.89|2960.19|2967.33|2959.63|2967.89|2960.19|2967.33|2959.63|19
1646175150000|2022-03-01 22:52:30|2967.44|2959.74|2967.61|2959.91|2967.81|2960.11|2967.29|2959.59|26
1646175160000|2022-03-01 22:52:40|2967.54|2959.84|2967.82|2960.12|2967.84|2960.14|2967.32|2959.62|20
1646175170000|2022-03-01 22:52:50|2967.75|2960.05|2967.49|2959.79|2967.9|2960.2|2967.29|2959.59|20
1646175180000|2022-03-01 22:53:00|2967.38|2959.68|2967.8|2960.1|2967.8|2960.1|2967.02|2959.32|26
1646175190000|2022-03-01 22:53:10|2967.73|2960.03|2966.99|2959.29|2968|2960.3|2966.99|2959.29|27
1646175200000|2022-03-01 22:53:20|2967.23|2959.53|2968.4|2960.7|2968.56|2960.86|2967.23|2959.53|26
1646175210000|2022-03-01 22:53:30|2967.84|2960.14|2968.23|2960.53|2968.4|2960.7|2967.84|2960.14|24
1646175220000|2022-03-01 22:53:40|2968.11|2960.41|2969.53|2961.83|2969.53|2961.83|2968.1|2960.4|28
1646175230000|2022-03-01 22:53:50|2968.22|2960.52|2969.19|2961.49|2969.7|2962|2968.22|2960.52|27
1646175240000|2022-03-01 22:54:00|2969.21|2961.51|2969.04|2961.34|2969.61|2961.91|2968.66|2960.96|22
1646175250000|2022-03-01 22:54:10|2969.02|2961.32|2967.16|2959.46|2969.2|2961.5|2966.99|2959.29|27
1646175260000|2022-03-01 22:54:20|2967.15|2959.45|2968.11|2960.41|2968.11|2960.41|2967.03|2959.33|22
1646175270000|2022-03-01 22:54:30|2967.82|2960.12|2968.91|2961.21|2968.91|2961.21|2967.49|2959.79|26
1646175280000|2022-03-01 22:54:40|2968.92|2961.22|2969.05|2961.35|2969.39|2961.69|2968.84|2961.14|18
1646175290000|2022-03-01 22:54:50|2969.16|2961.46|2969.53|2961.83|2969.69|2961.99|2969.16|2961.46|22
1646175300000|2022-03-01 22:55:00|2969.54|2961.84|2969.51|2961.81|2969.61|2961.91|2969.46|2961.76|20
1646175310000|2022-03-01 22:55:10|2969.62|2961.92|2969.51|2961.81|2969.62|2961.92|2969.47|2961.77|14
1646175320000|2022-03-01 22:55:20|2969.5|2961.8|2969.52|2961.82|2970.14|2962.44|2968.95|2961.25|24
1646175330000|2022-03-01 22:55:30|2969.95|2962.25|2969.91|2962.21|2970.29|2962.59|2969.4|2961.7|23
1646175340000|2022-03-01 22:55:40|2970.08|2962.38|2970.22|2962.52|2970.22|2962.52|2969.49|2961.79|27
1646175350000|2022-03-01 22:55:50|2969.9|2962.2|2969.16|2961.46|2970.29|2962.59|2969.08|2961.38|28
1646175360000|2022-03-01 22:56:00|2969.1|2961.4|2969.42|2961.72|2969.42|2961.72|2968.55|2960.85|29
1646175370000|2022-03-01 22:56:10|2969.2|2961.5|2970.05|2962.35|2971.03|2963.33|2969.2|2961.5|28
1646175380000|2022-03-01 22:56:20|2971.53|2963.83|2972.56|2964.86|2972.96|2965.26|2971.53|2963.83|29
1646175390000|2022-03-01 22:56:30|2971.89|2964.19|2971.07|2963.37|2972.35|2964.65|2971.07|2963.37|26
1646175400000|2022-03-01 22:56:40|2971.06|2963.36|2971.38|2963.68|2971.65|2963.95|2970.98|2963.28|22
1646175410000|2022-03-01 22:56:50|2971.24|2963.54|2975.62|2967.92|2979.33|2971.63|2970.94|2963.24|28
1646175420000|2022-03-01 22:57:00|2975.54|2967.84|2976.94|2969.24|2977.33|2969.63|2975.54|2967.84|27
1646175430000|2022-03-01 22:57:10|2977.11|2969.41|2978.28|2970.58|2979.21|2971.51|2977.11|2969.41|29
1646175440000|2022-03-01 22:57:20|2978.39|2970.69|2978.73|2971.03|2978.92|2971.22|2977.6|2969.9|27
1646175450000|2022-03-01 22:57:30|2978.91|2971.21|2978.79|2971.09|2979.66|2971.96|2978.77|2971.07|28
1646175460000|2022-03-01 22:57:40|2978.56|2970.86|2979.45|2971.75|2979.7|2972|2978.56|2970.86|27
1646175470000|2022-03-01 22:57:50|2979.53|2971.83|2978.22|2970.52|2979.59|2971.89|2978.22|2970.52|22
1646175480000|2022-03-01 22:58:00|2978.54|2970.84|2979.22|2971.52|2979.23|2971.53|2978.19|2970.49|22
1646175490000|2022-03-01 22:58:10|2979.23|2971.53|2979.61|2971.91|2979.67|2971.97|2979.21|2971.51|24
1646175500000|2022-03-01 22:58:20|2979.79|2972.09|2979.79|2972.09|2979.89|2972.19|2979.42|2971.72|25
1646175510000|2022-03-01 22:58:30|2979.73|2972.03|2979.78|2972.08|2980.01|2972.31|2979.66|2971.96|24
1646175530000|2022-03-01 22:58:50|2979.88|2972.18|2979.78|2972.08|2979.9|2972.2|2979.14|2971.44|19
1646175540000|2022-03-01 22:59:00|2979.31|2971.61|2979.96|2972.26|2980.04|2972.34|2978.78|2971.08|24
1646175550000|2022-03-01 22:59:10|2979.64|2971.94|2978.28|2970.58|2979.8|2972.1|2977.85|2970.15|25
1646175560000|2022-03-01 22:59:20|2977.86|2970.16|2978.27|2970.57|2978.45|2970.75|2977.86|2970.16|22
1646175570000|2022-03-01 22:59:30|2977.93|2970.23|2977.57|2969.87|2978.34|2970.64|2977.57|2969.87|21
1646175580000|2022-03-01 22:59:40|2977.55|2969.85|2977.95|2970.25|2977.95|2970.25|2977.53|2969.83|12
1646175590000|2022-03-01 22:59:50|2977.88|2970.18|2978.75|2971.05|2979.17|2971.47|2977.78|2970.08|22
1646175600000|2022-03-01 23:00:00|2978.99|2971.29|2977.81|2970.11|2978.99|2971.29|2977.61|2969.91|35
1646175610000|2022-03-01 23:00:10|2977.83|2970.13|2977.76|2970.06|2978.17|2970.47|2977.66|2969.96|35
1646175620000|2022-03-01 23:00:20|2977.69|2969.99|2976.84|2969.14|2977.7|2970|2976.84|2969.14|30
1646175630000|2022-03-01 23:00:30|2976.93|2969.23|2975.58|2967.88|2977.09|2969.39|2975.58|2967.88|29
1646175640000|2022-03-01 23:00:40|2976.01|2968.31|2976.37|2968.67|2976.37|2968.67|2975.4|2967.7|37
1646175650000|2022-03-01 23:00:50|2976.34|2968.64|2976.15|2968.45|2976.34|2968.64|2975.55|2967.85|31
1646175660000|2022-03-01 23:01:00|2976|2968.3|2976.14|2968.44|2976.17|2968.47|2975.6|2967.9|36
1646175670000|2022-03-01 23:01:10|2976.05|2968.35|2976.29|2968.59|2976.5|2968.8|2975.77|2968.07|34
1646175680000|2022-03-01 23:01:20|2976.23|2968.53|2975.65|2967.95|2976.29|2968.59|2975.28|2967.58|34
1646175690000|2022-03-01 23:01:30|2975.64|2967.94|2975.22|2967.52|2975.72|2968.02|2975.13|2967.43|33
1646175700000|2022-03-01 23:01:40|2975.27|2967.57|2974.39|2966.69|2975.27|2967.57|2974.16|2966.46|27
1646175710000|2022-03-01 23:01:50|2974.32|2966.62|2974.12|2966.42|2974.49|2966.79|2973.95|2966.25|36
1646175720000|2022-03-01 23:02:00|2974.32|2966.62|2974.42|2966.72|2974.76|2967.06|2974.26|2966.56|36
1646175730000|2022-03-01 23:02:10|2974.41|2966.71|2974.44|2966.74|2974.53|2966.83|2974.29|2966.59|32
1646175740000|2022-03-01 23:02:20|2974.14|2966.44|2974.41|2966.71|2974.64|2966.94|2974.06|2966.36|40
1646175750000|2022-03-01 23:02:30|2974.16|2966.46|2974.27|2966.57|2974.27|2966.57|2974.14|2966.44|17
1646175760000|2022-03-01 23:02:40|2974.26|2966.56|2974.01|2966.31|2974.27|2966.57|2974.01|2966.31|24
1646175770000|2022-03-01 23:02:50|2974.14|2966.44|2974.23|2966.53|2974.35|2966.65|2973.99|2966.29|29
1646175780000|2022-03-01 23:03:00|2974.06|2966.36|2974.27|2966.57|2974.44|2966.74|2974.06|2966.36|26
1646175790000|2022-03-01 23:03:10|2974.25|2966.55|2972.19|2964.49|2974.25|2966.55|2972.19|2964.49|20
1646175800000|2022-03-01 23:03:20|2972.32|2964.62|2972.11|2964.41|2972.35|2964.65|2971.96|2964.26|26
1646175810000|2022-03-01 23:03:30|2972.45|2964.75|2972.44|2964.74|2972.73|2965.03|2972.27|2964.57|36
1646175820000|2022-03-01 23:03:40|2972.34|2964.64|2972.31|2964.61|2972.38|2964.68|2972.12|2964.42|28
1646175830000|2022-03-01 23:03:50|2972.28|2964.58|2972.32|2964.62|2972.39|2964.69|2972.23|2964.53|16
1646175840000|2022-03-01 23:04:00|2972.36|2964.66|2971.99|2964.29|2972.37|2964.67|2971.98|2964.28|30
1646175850000|2022-03-01 23:04:10|2971.98|2964.28|2971.63|2963.93|2972.09|2964.39|2971.31|2963.61|28
1646175860000|2022-03-01 23:04:20|2971.89|2964.19|2972.41|2964.71|2972.46|2964.76|2971.72|2964.02|31
1646175870000|2022-03-01 23:04:30|2972.4|2964.7|2973.13|2965.43|2973.22|2965.52|2972.4|2964.7|35
1646175880000|2022-03-01 23:04:40|2973.17|2965.47|2973.1|2965.4|2973.17|2965.47|2972.92|2965.22|29
1646175890000|2022-03-01 23:04:50|2973.38|2965.68|2973.09|2965.39|2973.59|2965.89|2972.94|2965.24|34
1646175900000|2022-03-01 23:05:00|2973.05|2965.35|2973.38|2965.68|2973.39|2965.69|2972.97|2965.27|32
1646175910000|2022-03-01 23:05:10|2973.39|2965.69|2973.41|2965.71|2973.59|2965.89|2973.05|2965.35|27
1646175920000|2022-03-01 23:05:20|2973.33|2965.63|2972.36|2964.66|2973.52|2965.82|2972.36|2964.66|37
1646175930000|2022-03-01 23:05:30|2972.35|2964.65|2971.19|2963.49|2972.37|2964.67|2971.19|2963.49|35
1646175940000|2022-03-01 23:05:40|2971.06|2963.36|2972|2964.3|2972|2964.3|2970.7|2963|37
1646175950000|2022-03-01 23:05:50|2972.04|2964.34|2973.34|2965.64|2974.26|2966.56|2971.68|2963.98|36
1646175960000|2022-03-01 23:06:00|2972.94|2965.24|2973.08|2965.38|2973.08|2965.38|2972.19|2964.49|38
1646175970000|2022-03-01 23:06:10|2973.11|2965.41|2973.38|2965.68|2974.03|2966.33|2972.69|2964.99|35
1646175980000|2022-03-01 23:06:20|2973.6|2965.9|2974.89|2967.19|2975.26|2967.56|2973.6|2965.9|35
1646175990000|2022-03-01 23:06:30|2974.88|2967.18|2975.18|2967.48|2975.2|2967.5|2974.88|2967.18|30
1646176000000|2022-03-01 23:06:40|2975.14|2967.44|2975.13|2967.43|2975.47|2967.77|2974.96|2967.26|31
1646176010000|2022-03-01 23:06:50|2975.18|2967.48|2974.74|2967.04|2975.55|2967.85|2974.47|2966.77|33
1646176020000|2022-03-01 23:07:00|2974.71|2967.01|2974.64|2966.94|2975.46|2967.76|2974.51|2966.81|37
1646176030000|2022-03-01 23:07:10|2974.73|2967.03|2974.85|2967.15|2974.86|2967.16|2974.25|2966.55|34
1646176040000|2022-03-01 23:07:20|2974.73|2967.03|2975.68|2967.98|2975.73|2968.03|2974.69|2966.99|32
1646176050000|2022-03-01 23:07:30|2975.7|2968|2975.74|2968.04|2976.02|2968.32|2975.56|2967.86|33
1646176060000|2022-03-01 23:07:40|2975.67|2967.97|2975.1|2967.4|2975.77|2968.07|2975.1|2967.4|24
1646176070000|2022-03-01 23:07:50|2975.11|2967.41|2974.54|2966.84|2975.72|2968.02|2974.5|2966.8|29
1646176080000|2022-03-01 23:08:00|2974.43|2966.73|2977.19|2969.49|2977.51|2969.81|2974.13|2966.43|35
1646176090000|2022-03-01 23:08:10|2977.07|2969.37|2976.29|2968.59|2977.08|2969.38|2975.99|2968.29|38
1646176100000|2022-03-01 23:08:20|2976.35|2968.65|2976.82|2969.12|2977.19|2969.49|2976.17|2968.47|35
1646176110000|2022-03-01 23:08:30|2976.83|2969.13|2976.25|2968.55|2976.83|2969.13|2976.02|2968.32|38
1646176120000|2022-03-01 23:08:40|2976.26|2968.56|2975.62|2967.92|2976.83|2969.13|2975.42|2967.72|39
1646176130000|2022-03-01 23:08:50|2975.54|2967.84|2976.05|2968.35|2976.23|2968.53|2975.54|2967.84|34
1646176140000|2022-03-01 23:09:00|2976.07|2968.37|2977.13|2969.43|2977.32|2969.62|2975.65|2967.95|34
1646176150000|2022-03-01 23:09:10|2977.15|2969.45|2975.1|2967.4|2978.62|2970.92|2974.85|2967.15|40
1646176160000|2022-03-01 23:09:20|2975.01|2967.31|2973.32|2965.62|2975.05|2967.35|2973.29|2965.59|37
1646176170000|2022-03-01 23:09:30|2973.28|2965.58|2971.57|2963.87|2973.4|2965.7|2971.37|2963.67|37
1646176180000|2022-03-01 23:09:40|2971.53|2963.83|2971.82|2964.12|2972.09|2964.39|2971.13|2963.43|33
1646176190000|2022-03-01 23:09:50|2972.06|2964.36|2972.91|2965.21|2972.91|2965.21|2971.95|2964.25|35
1646176200000|2022-03-01 23:10:00|2972.68|2964.98|2971.98|2964.28|2973.09|2965.39|2971.97|2964.27|34
1646176210000|2022-03-01 23:10:10|2971.97|2964.27|2970.06|2962.36|2971.97|2964.27|2970.01|2962.31|38
1646176220000|2022-03-01 23:10:20|2970.09|2962.39|2970.8|2963.1|2970.82|2963.12|2969.92|2962.22|31
1646176230000|2022-03-01 23:10:30|2970.68|2962.98|2970.31|2962.61|2971.15|2963.45|2969.99|2962.29|38
1646176240000|2022-03-01 23:10:40|2970.22|2962.52|2969.55|2961.85|2970.85|2963.15|2969.49|2961.79|34
1646176250000|2022-03-01 23:10:50|2969.54|2961.84|2965.81|2958.11|2969.55|2961.85|2965.61|2957.91|37
1646176260000|2022-03-01 23:11:00|2965.76|2958.06|2965.43|2957.73|2965.76|2958.06|2964.54|2956.84|37
1646176270000|2022-03-01 23:11:10|2965.42|2957.72|2966.75|2959.05|2967.49|2959.79|2965.42|2957.72|37
1646176280000|2022-03-01 23:11:20|2966.53|2958.83|2967.56|2959.86|2967.56|2959.86|2966.04|2958.34|37
1646176290000|2022-03-01 23:11:30|2967.6|2959.9|2966.92|2959.22|2967.87|2960.17|2966.37|2958.67|37
1646176300000|2022-03-01 23:11:40|2966.94|2959.24|2968.73|2961.03|2968.73|2961.03|2966.94|2959.24|33
1646176310000|2022-03-01 23:11:50|2968.54|2960.84|2968.58|2960.88|2968.8|2961.1|2967.79|2960.09|34
1646176320000|2022-03-01 23:12:00|2968.63|2960.93|2967.08|2959.38|2968.79|2961.09|2967.04|2959.34|36
1646176330000|2022-03-01 23:12:10|2967.21|2959.51|2967.54|2959.84|2967.84|2960.14|2967.21|2959.51|32
1646176340000|2022-03-01 23:12:20|2967.57|2959.87|2967.66|2959.96|2968.18|2960.48|2967.25|2959.55|33
1646176350000|2022-03-01 23:12:30|2967.7|2960|2966.57|2958.87|2967.72|2960.02|2966.3|2958.6|37
1646176360000|2022-03-01 23:12:40|2966.54|2958.84|2967.8|2960.1|2968.04|2960.34|2965.92|2958.22|37
1646176370000|2022-03-01 23:12:50|2967.81|2960.11|2966.91|2959.21|2968.55|2960.85|2966.72|2959.02|37
1646176380000|2022-03-01 23:13:00|2966.72|2959.02|2968.83|2961.13|2968.83|2961.13|2966.68|2958.98|37
1646176390000|2022-03-01 23:13:10|2968.51|2960.81|2968.86|2961.16|2968.87|2961.17|2967.69|2959.99|36
1646176400000|2022-03-01 23:13:20|2968.7|2961|2968.59|2960.89|2968.98|2961.28|2968.47|2960.77|33
1646176410000|2022-03-01 23:13:30|2968.45|2960.75|2969.4|2961.7|2969.4|2961.7|2968.34|2960.64|31
1646176420000|2022-03-01 23:13:40|2969.41|2961.71|2968.99|2961.29|2969.92|2962.22|2968.87|2961.17|34
1646176430000|2022-03-01 23:13:50|2969.01|2961.31|2968.57|2960.87|2969.58|2961.88|2968.57|2960.87|22
1646176440000|2022-03-01 23:14:00|2968.53|2960.83|2968.4|2960.7|2968.59|2960.89|2968.18|2960.48|32
1646176450000|2022-03-01 23:14:10|2968.47|2960.77|2969.82|2962.12|2970.07|2962.37|2968.41|2960.71|32
1646176460000|2022-03-01 23:14:20|2969.81|2962.11|2970.06|2962.36|2971.01|2963.31|2969.8|2962.1|37
1646176470000|2022-03-01 23:14:30|2970.05|2962.35|2969.16|2961.46|2970.5|2962.8|2969.14|2961.44|32
1646176480000|2022-03-01 23:14:40|2969.14|2961.44|2969.99|2962.29|2970.08|2962.38|2969.14|2961.44|34
1646176490000|2022-03-01 23:14:50|2969.96|2962.26|2970.32|2962.62|2970.81|2963.11|2969.91|2962.21|33
1646176500000|2022-03-01 23:15:00|2970.02|2962.32|2972.04|2964.34|2972.99|2965.29|2969.89|2962.19|27
1646176510000|2022-03-01 23:15:10|2972.03|2964.33|2971.93|2964.23|2972.12|2964.42|2970.51|2962.81|25
1646176520000|2022-03-01 23:15:20|2971.35|2963.65|2972.48|2964.78|2972.49|2964.79|2970.98|2963.28|28
1646176530000|2022-03-01 23:15:30|2972.26|2964.56|2971.61|2963.91|2972.68|2964.98|2971.38|2963.68|26
1646176540000|2022-03-01 23:15:40|2971.63|2963.93|2969.64|2961.94|2971.63|2963.93|2969.49|2961.79|26
1646176550000|2022-03-01 23:15:50|2969.68|2961.98|2967.52|2959.82|2969.73|2962.03|2967.52|2959.82|25
1646176560000|2022-03-01 23:16:00|2967.69|2959.99|2964.78|2957.08|2968.24|2960.54|2964.43|2956.73|29
1646176570000|2022-03-01 23:16:10|2964.71|2957.01|2964.66|2956.96|2964.98|2957.28|2964.35|2956.65|25
1646176580000|2022-03-01 23:16:20|2964.64|2956.94|2964.38|2956.68|2964.71|2957.01|2963.5|2955.8|25
1646176590000|2022-03-01 23:16:30|2964.5|2956.8|2964.04|2956.34|2964.5|2956.8|2963.2|2955.5|27
1646176600000|2022-03-01 23:16:40|2963.68|2955.98|2962.29|2954.59|2964.15|2956.45|2962.27|2954.57|27
1646176610000|2022-03-01 23:16:50|2962.31|2954.61|2962.49|2954.79|2962.49|2954.79|2961.39|2953.69|26
1646176620000|2022-03-01 23:17:00|2962.37|2954.67|2961.92|2954.22|2962.7|2955|2961.49|2953.79|28
1646176630000|2022-03-01 23:17:10|2961.91|2954.21|2961.96|2954.26|2961.96|2954.26|2960.34|2952.64|24
1646176640000|2022-03-01 23:17:20|2962|2954.3|2963.47|2955.77|2963.71|2956.01|2962|2954.3|25
1646176650000|2022-03-01 23:17:30|2963.69|2955.99|2962.89|2955.19|2963.74|2956.04|2962.85|2955.15|22
1646176660000|2022-03-01 23:17:40|2963.05|2955.35|2963.25|2955.55|2963.9|2956.2|2962.58|2954.88|29
1646176670000|2022-03-01 23:17:50|2963.26|2955.56|2961.7|2954|2963.53|2955.83|2961.6|2953.9|27
1646176680000|2022-03-01 23:18:00|2961.58|2953.88|2960.16|2952.46|2961.58|2953.88|2960.08|2952.38|27
1646176690000|2022-03-01 23:18:10|2960.15|2952.45|2961.77|2954.07|2961.83|2954.13|2960.05|2952.35|26
1646176700000|2022-03-01 23:18:20|2961.9|2954.2|2961|2953.3|2961.9|2954.2|2960.61|2952.91|25
1646176710000|2022-03-01 23:18:30|2961.01|2953.31|2962.53|2954.83|2962.53|2954.83|2960.96|2953.26|25
1646176720000|2022-03-01 23:18:40|2962.56|2954.86|2961.87|2954.17|2962.6|2954.9|2961.82|2954.12|26
1646176730000|2022-03-01 23:18:50|2961.94|2954.24|2963.01|2955.31|2963.06|2955.36|2961.9|2954.2|26
1646176740000|2022-03-01 23:19:00|2962.95|2955.25|2962.96|2955.26|2964.05|2956.35|2962.38|2954.68|25
1646176750000|2022-03-01 23:19:10|2962.94|2955.24|2964.38|2956.68|2964.85|2957.15|2962.93|2955.23|23
1646176760000|2022-03-01 23:19:20|2964.27|2956.57|2962.92|2955.22|2964.27|2956.57|2962.92|2955.22|26
1646176770000|2022-03-01 23:19:30|2963.08|2955.38|2963.24|2955.54|2964.81|2957.11|2963.05|2955.35|29
1646176780000|2022-03-01 23:19:40|2963.23|2955.53|2963.47|2955.77|2963.74|2956.04|2963.04|2955.34|26
1646176790000|2022-03-01 23:19:50|2963.32|2955.62|2963.52|2955.82|2964.02|2956.32|2963.22|2955.52|29
1646176800000|2022-03-01 23:20:00|2963.59|2955.89|2964.04|2956.34|2964.04|2956.34|2962|2954.3|25
1646176810000|2022-03-01 23:20:10|2964.06|2956.36|2963.79|2956.09|2964.07|2956.37|2962.66|2954.96|28
1646176820000|2022-03-01 23:20:20|2963.41|2955.71|2963.45|2955.75|2963.83|2956.13|2962.55|2954.85|24
1646176830000|2022-03-01 23:20:30|2963.38|2955.68|2962.44|2954.74|2963.87|2956.17|2962.44|2954.74|24
1646176840000|2022-03-01 23:20:40|2962.47|2954.77|2962.24|2954.54|2962.96|2955.26|2962.24|2954.54|21
1646176850000|2022-03-01 23:20:50|2962.23|2954.53|2962.04|2954.34|2962.98|2955.28|2962.04|2954.34|23
1646176860000|2022-03-01 23:21:00|2961.92|2954.22|2962.16|2954.46|2962.72|2955.02|2961.65|2953.95|27
1646176870000|2022-03-01 23:21:10|2962.19|2954.49|2962.05|2954.35|2962.2|2954.5|2961.85|2954.15|24
1646176880000|2022-03-01 23:21:20|2962.04|2954.34|2960.62|2952.92|2962.08|2954.38|2960.62|2952.92|25
1646176890000|2022-03-01 23:21:30|2960.68|2952.98|2963.3|2955.6|2963.31|2955.61|2960.58|2952.88|24
1646176900000|2022-03-01 23:21:40|2963.26|2955.56|2961.42|2953.72|2963.26|2955.56|2961.05|2953.35|25
1646176910000|2022-03-01 23:21:50|2961.34|2953.64|2961.86|2954.16|2961.86|2954.16|2961.06|2953.36|26
1646176920000|2022-03-01 23:22:00|2961.9|2954.2|2962.43|2954.73|2962.66|2954.96|2961.9|2954.2|27
1646176930000|2022-03-01 23:22:10|2962.49|2954.79|2961.58|2953.88|2962.49|2954.79|2961.58|2953.88|19
1646176940000|2022-03-01 23:22:20|2961.59|2953.89|2962.13|2954.43|2962.2|2954.5|2961.51|2953.81|18
1646176950000|2022-03-01 23:22:30|2962.11|2954.41|2962.16|2954.46|2962.43|2954.73|2961.69|2953.99|20
1646176960000|2022-03-01 23:22:40|2962.14|2954.44|2963.49|2955.79|2963.62|2955.92|2962.07|2954.37|28
1646176970000|2022-03-01 23:22:50|2963.5|2955.8|2963.53|2955.83|2963.68|2955.98|2962.8|2955.1|26
1646176980000|2022-03-01 23:23:00|2963.06|2955.36|2962.39|2954.69|2963.58|2955.88|2962.39|2954.69|28
1646176990000|2022-03-01 23:23:10|2962.46|2954.76|2962.17|2954.47|2962.46|2954.76|2961.66|2953.96|27
1646177000000|2022-03-01 23:23:20|2962.59|2954.89|2962.35|2954.65|2963.19|2955.49|2962.24|2954.54|26
1646177010000|2022-03-01 23:23:30|2962.45|2954.75|2962.56|2954.86|2962.79|2955.09|2962.45|2954.75|18
1646177020000|2022-03-01 23:23:40|2962.37|2954.67|2962.15|2954.45|2962.82|2955.12|2962.15|2954.45|23
1646177030000|2022-03-01 23:23:50|2961.95|2954.25|2963.89|2956.19|2963.89|2956.19|2961.95|2954.25|20
1646177040000|2022-03-01 23:24:00|2964.13|2956.43|2963.89|2956.19|2964.51|2956.81|2963.66|2955.96|23
1646177050000|2022-03-01 23:24:10|2963.94|2956.24|2964.45|2956.75|2964.45|2956.75|2963.76|2956.06|21
1646177060000|2022-03-01 23:24:20|2964.48|2956.78|2963.84|2956.14|2964.48|2956.78|2963.68|2955.98|24
1646177070000|2022-03-01 23:24:30|2963.85|2956.15|2964.03|2956.33|2964.04|2956.34|2963.83|2956.13|18
1646177080000|2022-03-01 23:24:40|2964.02|2956.32|2962.57|2954.87|2964.02|2956.32|2962.42|2954.72|27
1646177090000|2022-03-01 23:24:50|2962.64|2954.94|2963.15|2955.45|2963.37|2955.67|2962.5|2954.8|20
1646177100000|2022-03-01 23:25:00|2963.26|2955.56|2961.82|2954.12|2963.27|2955.57|2961.68|2953.98|25
1646177110000|2022-03-01 23:25:10|2961.75|2954.05|2962.3|2954.6|2962.71|2955.01|2961.68|2953.98|23
1646177120000|2022-03-01 23:25:20|2962.52|2954.82|2963.18|2955.48|2963.18|2955.48|2962.26|2954.56|25
1646177130000|2022-03-01 23:25:30|2963.04|2955.34|2962.91|2955.21|2963.85|2956.15|2962.91|2955.21|26
1646177140000|2022-03-01 23:25:40|2963.13|2955.43|2963.34|2955.64|2963.96|2956.26|2963.13|2955.43|27
1646177150000|2022-03-01 23:25:50|2963.35|2955.65|2963.36|2955.66|2963.65|2955.95|2963.15|2955.45|23
1646177160000|2022-03-01 23:26:00|2963.49|2955.79|2962.16|2954.46|2963.62|2955.92|2962.13|2954.43|27
1646177170000|2022-03-01 23:26:10|2962.15|2954.45|2962.13|2954.43|2962.22|2954.52|2961.81|2954.11|23
1646177180000|2022-03-01 23:26:20|2962.06|2954.36|2962.07|2954.37|2962.54|2954.84|2961.9|2954.2|18
1646177190000|2022-03-01 23:26:30|2962.23|2954.53|2962.95|2955.25|2963.1|2955.4|2961.88|2954.18|21
1646177200000|2022-03-01 23:26:40|2962.96|2955.26|2962.87|2955.17|2963.11|2955.41|2962.85|2955.15|21
1646177210000|2022-03-01 23:26:50|2962.86|2955.16|2962.83|2955.13|2962.94|2955.24|2962.76|2955.06|25
1646177220000|2022-03-01 23:27:00|2962.84|2955.14|2963.92|2956.22|2964.24|2956.54|2962.84|2955.14|26
1646177230000|2022-03-01 23:27:10|2963.91|2956.21|2964.65|2956.95|2965.62|2957.92|2963.84|2956.14|28
1646177240000|2022-03-01 23:27:20|2964.6|2956.9|2964.81|2957.11|2964.81|2957.11|2964.55|2956.85|22
1646177250000|2022-03-01 23:27:30|2964.78|2957.08|2964.21|2956.51|2964.81|2957.11|2963.79|2956.09|25
1646177260000|2022-03-01 23:27:40|2964.34|2956.64|2963.94|2956.24|2964.69|2956.99|2963.78|2956.08|22
1646177270000|2022-03-01 23:27:50|2963.74|2956.04|2963.79|2956.09|2964.03|2956.33|2963.51|2955.81|23
1646177280000|2022-03-01 23:28:00|2963.9|2956.2|2962.9|2955.2|2964.87|2957.17|2962.67|2954.97|24
1646177290000|2022-03-01 23:28:10|2962.89|2955.19|2964.64|2956.94|2964.64|2956.94|2962.89|2955.19|24
1646177300000|2022-03-01 23:28:20|2964.72|2957.02|2964.29|2956.59|2965.01|2957.31|2964.29|2956.59|27
1646177310000|2022-03-01 23:28:30|2964.36|2956.66|2964.46|2956.76|2965.01|2957.31|2964.36|2956.66|20
1646177320000|2022-03-01 23:28:40|2964.37|2956.67|2963.7|2956|2964.37|2956.67|2963.24|2955.54|26
1646177330000|2022-03-01 23:28:50|2963.81|2956.11|2963.81|2956.11|2964.04|2956.34|2963.72|2956.02|25
1646177340000|2022-03-01 23:29:00|2963.78|2956.08|2963.17|2955.47|2963.78|2956.08|2962.53|2954.83|26
1646177350000|2022-03-01 23:29:10|2963.36|2955.66|2963.33|2955.63|2963.4|2955.7|2962.98|2955.28|27
1646177360000|2022-03-01 23:29:20|2963.16|2955.46|2961.79|2954.09|2963.78|2956.08|2960.73|2953.03|27
1646177370000|2022-03-01 23:29:30|2961.62|2953.92|2961.85|2954.15|2962.31|2954.61|2961.2|2953.5|29
1646177380000|2022-03-01 23:29:40|2961.7|2954|2959.81|2952.11|2962.54|2954.84|2959.67|2951.97|23
1646177390000|2022-03-01 23:29:50|2959.94|2952.24|2959.32|2951.62|2960.28|2952.58|2958.71|2951.01|24
1646177400000|2022-03-01 23:30:00|2959.2|2951.5|2957.79|2950.09|2959.9|2952.2|2957.79|2950.09|27
1646177410000|2022-03-01 23:30:10|2957.67|2949.97|2958.75|2951.05|2958.75|2951.05|2957.67|2949.97|25
1646177420000|2022-03-01 23:30:20|2958.76|2951.06|2958.48|2950.78|2959.78|2952.08|2958.48|2950.78|27
1646177430000|2022-03-01 23:30:30|2958.73|2951.03|2958.31|2950.61|2958.89|2951.19|2957.7|2950|26
1646177440000|2022-03-01 23:30:40|2958.29|2950.59|2958.68|2950.98|2958.68|2950.98|2958.03|2950.33|19
1646177450000|2022-03-01 23:30:50|2958.62|2950.92|2958.39|2950.69|2959.55|2951.85|2958.39|2950.69|24
1646177460000|2022-03-01 23:31:00|2958.28|2950.58|2957.32|2949.62|2958.91|2951.21|2957.32|2949.62|29
1646177470000|2022-03-01 23:31:10|2957.28|2949.58|2956.7|2949|2958.05|2950.35|2956.37|2948.67|25
1646177480000|2022-03-01 23:31:20|2956.73|2949.03|2957.85|2950.15|2958.2|2950.5|2956.63|2948.93|27
1646177490000|2022-03-01 23:31:30|2957.82|2950.12|2958.35|2950.65|2958.35|2950.65|2957.45|2949.75|25
1646177500000|2022-03-01 23:31:40|2957.82|2950.12|2957.7|2950|2958.22|2950.52|2957.24|2949.54|23
1646177510000|2022-03-01 23:31:50|2957.73|2950.03|2958.06|2950.36|2958.11|2950.41|2957.73|2950.03|25
1646177520000|2022-03-01 23:32:00|2957.99|2950.29|2958.15|2950.45|2958.22|2950.52|2957.82|2950.12|23
1646177530000|2022-03-01 23:32:10|2958.14|2950.44|2957.9|2950.2|2958.14|2950.44|2957.67|2949.97|15
1646177540000|2022-03-01 23:32:20|2957.89|2950.19|2957.5|2949.8|2958.27|2950.57|2957.33|2949.63|27
1646177550000|2022-03-01 23:32:30|2957.51|2949.81|2956.83|2949.13|2957.72|2950.02|2956.65|2948.95|19
1646177560000|2022-03-01 23:32:40|2956.97|2949.27|2956.74|2949.04|2957.97|2950.27|2956.74|2949.04|28
1646177570000|2022-03-01 23:32:50|2956.81|2949.11|2957.5|2949.8|2957.5|2949.8|2956.78|2949.08|26
1646177580000|2022-03-01 23:33:00|2957.71|2950.01|2958.28|2950.58|2958.33|2950.63|2957.15|2949.45|26
1646177590000|2022-03-01 23:33:10|2958.3|2950.6|2959.11|2951.41|2959.11|2951.41|2958.22|2950.52|20
1646177600000|2022-03-01 23:33:20|2959.09|2951.39|2960.9|2953.2|2960.96|2953.26|2959.09|2951.39|22
1646177610000|2022-03-01 23:33:30|2960.87|2953.17|2960.65|2952.95|2960.87|2953.17|2960.29|2952.59|23
1646177620000|2022-03-01 23:33:40|2960.74|2953.04|2961.85|2954.15|2962.26|2954.56|2960.74|2953.04|24
1646177630000|2022-03-01 23:33:50|2961.82|2954.12|2963.43|2955.73|2963.43|2955.73|2961.33|2953.63|27
1646177640000|2022-03-01 23:34:00|2963.52|2955.82|2964.11|2956.41|2964.21|2956.51|2963.52|2955.82|27
1646177650000|2022-03-01 23:34:10|2964.17|2956.47|2965.32|2957.62|2965.34|2957.64|2964.15|2956.45|25
1646177660000|2022-03-01 23:34:20|2965.31|2957.61|2964.94|2957.24|2965.31|2957.61|2964.36|2956.66|15
1646177670000|2022-03-01 23:34:30|2965.19|2957.49|2965.47|2957.77|2965.98|2958.28|2965.19|2957.49|23
1646177680000|2022-03-01 23:34:40|2965.52|2957.82|2966.27|2958.57|2966.28|2958.58|2965.41|2957.71|20
1646177690000|2022-03-01 23:34:50|2966.28|2958.58|2967.66|2959.96|2967.66|2959.96|2966.18|2958.48|19
1646177700000|2022-03-01 23:35:00|2967.58|2959.88|2967.05|2959.35|2969.53|2961.83|2967.05|2959.35|28
1646177710000|2022-03-01 23:35:10|2967.28|2959.58|2967.79|2960.09|2967.79|2960.09|2966.85|2959.15|26
1646177720000|2022-03-01 23:35:20|2967.49|2959.79|2967.2|2959.5|2967.58|2959.88|2967.16|2959.46|26
1646177730000|2022-03-01 23:35:30|2967.31|2959.61|2969.05|2961.35|2969.26|2961.56|2967.31|2959.61|28
1646177740000|2022-03-01 23:35:40|2969.18|2961.48|2971.63|2963.93|2971.77|2964.07|2969.07|2961.37|25
1646177750000|2022-03-01 23:35:50|2971.52|2963.82|2971.57|2963.87|2971.94|2964.24|2971.31|2963.61|26
1646177760000|2022-03-01 23:36:00|2971.6|2963.9|2972.63|2964.93|2973.09|2965.39|2971.12|2963.42|26
1646177770000|2022-03-01 23:36:10|2972.54|2964.84|2970.85|2963.15|2972.86|2965.16|2970.51|2962.81|29
1646177780000|2022-03-01 23:36:20|2970.64|2962.94|2971.2|2963.5|2972.07|2964.37|2970.63|2962.93|27
1646177790000|2022-03-01 23:36:30|2971.21|2963.51|2970.72|2963.02|2971.23|2963.53|2970.53|2962.83|26
1646177800000|2022-03-01 23:36:40|2970.84|2963.14|2971.79|2964.09|2972.11|2964.41|2970.84|2963.14|24
1646177810000|2022-03-01 23:36:50|2971.78|2964.08|2971.82|2964.12|2972.05|2964.35|2971.73|2964.03|22
1646177820000|2022-03-01 23:37:00|2971.66|2963.96|2973.16|2965.46|2973.48|2965.78|2971.07|2963.37|28
1646177830000|2022-03-01 23:37:10|2973.42|2965.72|2973.71|2966.01|2973.89|2966.19|2972.72|2965.02|28
1646177840000|2022-03-01 23:37:20|2973.58|2965.88|2973.15|2965.45|2973.58|2965.88|2973.07|2965.37|27
1646177850000|2022-03-01 23:37:30|2973.16|2965.46|2972.78|2965.08|2973.69|2965.99|2972.78|2965.08|27
1646177860000|2022-03-01 23:37:40|2972.48|2964.78|2972.8|2965.1|2973.52|2965.82|2971.98|2964.28|27
1646177870000|2022-03-01 23:37:50|2972.95|2965.25|2971.61|2963.91|2973.19|2965.49|2971.41|2963.71|27
1646177880000|2022-03-01 23:38:00|2971.91|2964.21|2976.04|2968.34|2976.33|2968.63|2971.91|2964.21|27
1646177890000|2022-03-01 23:38:10|2976.12|2968.42|2975.58|2967.88|2978.81|2971.11|2975.58|2967.88|28
1646177900000|2022-03-01 23:38:20|2975.55|2967.85|2977.07|2969.37|2977.7|2970|2975.55|2967.85|24
1646177910000|2022-03-01 23:38:30|2977.03|2969.33|2978.68|2970.98|2978.83|2971.13|2976.89|2969.19|27
1646177920000|2022-03-01 23:38:40|2978.79|2971.09|2979.3|2971.6|2979.44|2971.74|2978.79|2971.09|26
1646177930000|2022-03-01 23:38:50|2979.27|2971.57|2979.64|2971.94|2979.77|2972.07|2978.9|2971.2|27
1646177940000|2022-03-01 23:39:00|2979.02|2971.32|2977.52|2969.82|2979.15|2971.45|2977.13|2969.43|29
1646177950000|2022-03-01 23:39:10|2977.66|2969.96|2976.47|2968.77|2978.55|2970.85|2975.62|2967.92|27
1646177960000|2022-03-01 23:39:20|2976.38|2968.68|2975.93|2968.23|2977.48|2969.78|2974.36|2966.66|29
1646177970000|2022-03-01 23:39:30|2975.92|2968.22|2976.19|2968.49|2976.62|2968.92|2975.72|2968.02|25
1646177980000|2022-03-01 23:39:40|2976.3|2968.6|2976.98|2969.28|2977.59|2969.89|2976.14|2968.44|29
1646177990000|2022-03-01 23:39:50|2977.14|2969.44|2976.51|2968.81|2977.14|2969.44|2976.39|2968.69|29
1646178000000|2022-03-01 23:40:00|2976.37|2968.67|2975.6|2967.9|2976.76|2969.06|2975.6|2967.9|27
1646178010000|2022-03-01 23:40:10|2975.91|2968.21|2977.83|2970.13|2977.99|2970.29|2975.91|2968.21|28
1646178020000|2022-03-01 23:40:20|2977.98|2970.28|2977.61|2969.91|2977.98|2970.28|2977.48|2969.78|26
1646178030000|2022-03-01 23:40:30|2977.64|2969.94|2977.65|2969.95|2977.73|2970.03|2977.37|2969.67|27
1646178040000|2022-03-01 23:40:40|2977.67|2969.97|2976.98|2969.28|2978.02|2970.32|2976.98|2969.28|23
1646178050000|2022-03-01 23:40:50|2976.96|2969.26|2976.67|2968.97|2977.03|2969.33|2976.56|2968.86|23
1646178060000|2022-03-01 23:41:00|2976.86|2969.16|2975.93|2968.23|2977.17|2969.47|2975.93|2968.23|29
1646178070000|2022-03-01 23:41:10|2975.76|2968.06|2974.26|2966.56|2975.76|2968.06|2973.43|2965.73|27
1646178080000|2022-03-01 23:41:20|2974.31|2966.61|2974.12|2966.42|2974.67|2966.97|2973.73|2966.03|27
1646178090000|2022-03-01 23:41:30|2974.43|2966.73|2974.77|2967.07|2975.1|2967.4|2974.43|2966.73|27
1646178100000|2022-03-01 23:41:40|2974.84|2967.14|2975.56|2967.86|2976.02|2968.32|2974.84|2967.14|25
1646178110000|2022-03-01 23:41:50|2975.95|2968.25|2975.98|2968.28|2975.99|2968.29|2975.55|2967.85|27
1646178120000|2022-03-01 23:42:00|2975.94|2968.24|2974.8|2967.1|2975.99|2968.29|2974.73|2967.03|26
1646178130000|2022-03-01 23:42:10|2974.95|2967.25|2975.03|2967.33|2975.33|2967.63|2974.95|2967.25|28
1646178140000|2022-03-01 23:42:20|2975|2967.3|2974.83|2967.13|2975.11|2967.41|2974.77|2967.07|24
1646178150000|2022-03-01 23:42:30|2974.87|2967.17|2974.93|2967.23|2975.57|2967.87|2974.72|2967.02|25
1646178160000|2022-03-01 23:42:40|2974.8|2967.1|2975.16|2967.46|2975.7|2968|2974.68|2966.98|26
1646178170000|2022-03-01 23:42:50|2975.06|2967.36|2974.79|2967.09|2975.4|2967.7|2974.76|2967.06|25
1646178180000|2022-03-01 23:43:00|2974.77|2967.07|2974.36|2966.66|2975.08|2967.38|2973.97|2966.27|23
1646178190000|2022-03-01 23:43:10|2974.54|2966.84|2975.61|2967.91|2975.77|2968.07|2974.54|2966.84|28
1646178200000|2022-03-01 23:43:20|2975.77|2968.07|2977.1|2969.4|2977.32|2969.62|2975.59|2967.89|25
1646178210000|2022-03-01 23:43:30|2977.29|2969.59|2976.16|2968.46|2977.29|2969.59|2976.11|2968.41|27
1646178220000|2022-03-01 23:43:40|2976.17|2968.47|2976.98|2969.28|2977.19|2969.49|2976.17|2968.47|27
1646178230000|2022-03-01 23:43:50|2977.07|2969.37|2976.31|2968.61|2977.07|2969.37|2976.23|2968.53|25
1646178240000|2022-03-01 23:44:00|2976.18|2968.48|2976.57|2968.87|2976.57|2968.87|2976.18|2968.48|25
1646178250000|2022-03-01 23:44:10|2976.59|2968.89|2978.25|2970.55|2978.25|2970.55|2976.59|2968.89|22
1646178260000|2022-03-01 23:44:20|2978.26|2970.56|2977.4|2969.7|2978.49|2970.79|2977.26|2969.56|20
1646178270000|2022-03-01 23:44:30|2977.31|2969.61|2977.36|2969.66|2977.57|2969.87|2976.8|2969.1|27
1646178280000|2022-03-01 23:44:40|2977.37|2969.67|2977.91|2970.21|2978.26|2970.56|2977.37|2969.67|25
1646178290000|2022-03-01 23:44:50|2977.9|2970.2|2978.42|2970.72|2978.55|2970.85|2977.66|2969.96|28
1646178300000|2022-03-01 23:45:00|2978.4|2970.7|2976.22|2968.52|2978.44|2970.74|2976.12|2968.42|28
1646178310000|2022-03-01 23:45:10|2976.49|2968.79|2976.61|2968.91|2976.93|2969.23|2976.15|2968.45|26
1646178320000|2022-03-01 23:45:20|2976.65|2968.95|2976.76|2969.06|2976.9|2969.2|2976.38|2968.68|27
1646178330000|2022-03-01 23:45:30|2976.88|2969.18|2977.24|2969.54|2977.52|2969.82|2976.6|2968.9|27
1646178340000|2022-03-01 23:45:40|2977.27|2969.57|2978.33|2970.63|2978.67|2970.97|2977.27|2969.57|29
1646178350000|2022-03-01 23:45:50|2978.22|2970.52|2978.24|2970.54|2978.38|2970.68|2978.19|2970.49|22
1646178360000|2022-03-01 23:46:00|2978.2|2970.5|2977.15|2969.45|2978.32|2970.62|2976.45|2968.75|29
1646178370000|2022-03-01 23:46:10|2977.57|2969.87|2976.94|2969.24|2977.76|2970.06|2976.51|2968.81|26
1646178380000|2022-03-01 23:46:20|2976.6|2968.9|2975.86|2968.16|2977.39|2969.69|2975.86|2968.16|29
1646178390000|2022-03-01 23:46:30|2976.13|2968.43|2977.04|2969.34|2977.36|2969.66|2975.96|2968.26|27
1646178400000|2022-03-01 23:46:40|2977.3|2969.6|2977.2|2969.5|2978.44|2970.74|2976.77|2969.07|29
1646178410000|2022-03-01 23:46:50|2977.39|2969.69|2977.03|2969.33|2977.73|2970.03|2976.92|2969.22|27
1646178420000|2022-03-01 23:47:00|2977.05|2969.35|2976.23|2968.53|2977.05|2969.35|2975.9|2968.2|28
1646178430000|2022-03-01 23:47:10|2976.31|2968.61|2975.96|2968.26|2976.31|2968.61|2975.79|2968.09|27
1646178440000|2022-03-01 23:47:20|2976.01|2968.31|2976.6|2968.9|2976.6|2968.9|2975.98|2968.28|23
1646178450000|2022-03-01 23:47:30|2976.61|2968.91|2976.7|2969|2976.7|2969|2976.2|2968.5|24
1646178460000|2022-03-01 23:47:40|2976.71|2969.01|2976.66|2968.96|2976.71|2969.01|2976.21|2968.51|17
1646178470000|2022-03-01 23:47:50|2976.69|2968.99|2976.7|2969|2976.76|2969.06|2976|2968.3|24
1646178480000|2022-03-01 23:48:00|2976.68|2968.98|2976.13|2968.43|2976.69|2968.99|2976|2968.3|24
1646178490000|2022-03-01 23:48:10|2976.32|2968.62|2976.86|2969.16|2976.86|2969.16|2975.73|2968.03|18
1646178500000|2022-03-01 23:48:20|2976.95|2969.25|2976.33|2968.63|2977.27|2969.57|2976.33|2968.63|22
1646178510000|2022-03-01 23:48:30|2976.78|2969.08|2976.79|2969.09|2977.22|2969.52|2976.21|2968.51|25
1646178520000|2022-03-01 23:48:40|2976.91|2969.21|2977.1|2969.4|2977.27|2969.57|2976.76|2969.06|18
1646178530000|2022-03-01 23:48:50|2977.06|2969.36|2976.84|2969.14|2977.06|2969.36|2975.94|2968.24|24
1646178540000|2022-03-01 23:49:00|2976.91|2969.21|2978.73|2971.03|2978.73|2971.03|2976.91|2969.21|19
1646178550000|2022-03-01 23:49:10|2978.96|2971.26|2979.9|2972.2|2980.18|2972.48|2978.54|2970.84|19
1646178560000|2022-03-01 23:49:20|2979.89|2972.19|2980.03|2972.33|2980.16|2972.46|2979.42|2971.72|25
1646178570000|2022-03-01 23:49:30|2980|2972.3|2980.88|2973.18|2981.06|2973.36|2979.83|2972.13|25
1646178580000|2022-03-01 23:49:40|2980.44|2972.74|2980.58|2972.88|2980.69|2972.99|2980.04|2972.34|27
1646178590000|2022-03-01 23:49:50|2980.6|2972.9|2980.02|2972.32|2980.6|2972.9|2979.4|2971.7|24
1646178600000|2022-03-01 23:50:00|2979.6|2971.9|2980.62|2972.92|2980.77|2973.07|2979.6|2971.9|28
1646178610000|2022-03-01 23:50:10|2980.42|2972.72|2980.57|2972.87|2981.11|2973.41|2980.13|2972.43|28
1646178620000|2022-03-01 23:50:20|2980.05|2972.35|2981.55|2973.85|2982.3|2974.6|2980.05|2972.35|27
1646178630000|2022-03-01 23:50:30|2981.66|2973.96|2982.78|2975.08|2983.58|2975.88|2981.66|2973.96|27
1646178640000|2022-03-01 23:50:40|2982.48|2974.78|2982.66|2974.96|2982.74|2975.04|2982.28|2974.58|27
1646178650000|2022-03-01 23:50:50|2982.85|2975.15|2982.73|2975.03|2982.99|2975.29|2982.14|2974.44|26
1646178660000|2022-03-01 23:51:00|2982.53|2974.83|2982.62|2974.92|2982.84|2975.14|2982.23|2974.53|25
1646178670000|2022-03-01 23:51:10|2982.45|2974.75|2982.51|2974.81|2983.27|2975.57|2982.14|2974.44|23
1646178680000|2022-03-01 23:51:20|2982.88|2975.18|2982.75|2975.05|2983.5|2975.8|2982.3|2974.6|29
1646178690000|2022-03-01 23:51:30|2982.68|2974.98|2982.95|2975.25|2982.95|2975.25|2982.21|2974.51|25
1646178700000|2022-03-01 23:51:40|2982.97|2975.27|2983.22|2975.52|2983.22|2975.52|2982.55|2974.85|26
1646178710000|2022-03-01 23:51:50|2982.74|2975.04|2982.14|2974.44|2983|2975.3|2982.03|2974.33|29
1646178720000|2022-03-01 23:52:00|2982.07|2974.37|2978.86|2971.16|2982.39|2974.69|2978.86|2971.16|27
1646178730000|2022-03-01 23:52:10|2979.07|2971.37|2979.54|2971.84|2980.02|2972.32|2978.67|2970.97|27
1646178740000|2022-03-01 23:52:20|2979.4|2971.7|2981.04|2973.34|2981.35|2973.65|2979.4|2971.7|26
1646178750000|2022-03-01 23:52:30|2981.06|2973.36|2981.12|2973.42|2981.34|2973.64|2980.57|2972.87|25
1646178760000|2022-03-01 23:52:40|2981|2973.3|2980.97|2973.27|2982.32|2974.62|2980.95|2973.25|29
1646178770000|2022-03-01 23:52:50|2980.99|2973.29|2980.33|2972.63|2981.1|2973.4|2980.29|2972.59|27
1646178780000|2022-03-01 23:53:00|2980.27|2972.57|2979.03|2971.33|2980.27|2972.57|2978.57|2970.87|27
1646178790000|2022-03-01 23:53:10|2979.02|2971.32|2977.74|2970.04|2979.32|2971.62|2977.74|2970.04|27
1646178800000|2022-03-01 23:53:20|2978.11|2970.41|2978.37|2970.67|2978.8|2971.1|2977.65|2969.95|27
1646178810000|2022-03-01 23:53:30|2978.38|2970.68|2978.2|2970.5|2978.78|2971.08|2978.17|2970.47|25
1646178820000|2022-03-01 23:53:40|2978.16|2970.46|2978.92|2971.22|2979.69|2971.99|2978.16|2970.46|28
1646178830000|2022-03-01 23:53:50|2978.94|2971.24|2978.6|2970.9|2979.27|2971.57|2978.37|2970.67|23
1646178840000|2022-03-01 23:54:00|2978.72|2971.02|2978.48|2970.78|2978.97|2971.27|2978.21|2970.51|27
1646178850000|2022-03-01 23:54:10|2978.49|2970.79|2979.03|2971.33|2979.85|2972.15|2978.49|2970.79|27
1646178860000|2022-03-01 23:54:20|2979.31|2971.61|2979.06|2971.36|2979.52|2971.82|2979.05|2971.35|27
1646178870000|2022-03-01 23:54:30|2978.88|2971.18|2978.25|2970.55|2979.18|2971.48|2977.99|2970.29|27
1646178880000|2022-03-01 23:54:40|2978.26|2970.56|2977.57|2969.87|2978.31|2970.61|2977.46|2969.76|25
1646178890000|2022-03-01 23:54:50|2977.05|2969.35|2977.59|2969.89|2977.75|2970.05|2977.05|2969.35|25
1646178900000|2022-03-01 23:55:00|2977.57|2969.87|2977.8|2970.1|2977.8|2970.1|2977.48|2969.78|24
1646178910000|2022-03-01 23:55:10|2977.82|2970.12|2978.63|2970.93|2978.75|2971.05|2977.76|2970.06|27
1646178920000|2022-03-01 23:55:20|2978.77|2971.07|2978.92|2971.22|2979.02|2971.32|2978.6|2970.9|24
1646178930000|2022-03-01 23:55:30|2978.93|2971.23|2979.94|2972.24|2980.06|2972.36|2978.93|2971.23|25
1646178940000|2022-03-01 23:55:40|2979.83|2972.13|2980.28|2972.58|2980.36|2972.66|2979.73|2972.03|26
1646178950000|2022-03-01 23:55:50|2979.88|2972.18|2979.86|2972.16|2980.05|2972.35|2979.64|2971.94|23
1646178960000|2022-03-01 23:56:00|2979.9|2972.2|2979.56|2971.86|2980.41|2972.71|2979.56|2971.86|26
1646178970000|2022-03-01 23:56:10|2979.52|2971.82|2979.5|2971.8|2980.27|2972.57|2979.48|2971.78|26
1646178980000|2022-03-01 23:56:20|2979.57|2971.87|2978.22|2970.52|2979.57|2971.87|2977.99|2970.29|24
1646178990000|2022-03-01 23:56:30|2978.2|2970.5|2978.39|2970.69|2978.53|2970.83|2978.18|2970.48|22
1646179000000|2022-03-01 23:56:40|2978.36|2970.66|2978.04|2970.34|2978.36|2970.66|2978|2970.3|27
1646179010000|2022-03-01 23:56:50|2978.03|2970.33|2977.84|2970.14|2978.19|2970.49|2977.63|2969.93|26
1646179020000|2022-03-01 23:57:00|2977.73|2970.03|2978.65|2970.95|2978.68|2970.98|2977.38|2969.68|27
1646179030000|2022-03-01 23:57:10|2978.48|2970.78|2979.47|2971.77|2979.56|2971.86|2978.48|2970.78|27
1646179040000|2022-03-01 23:57:20|2979.59|2971.89|2980.87|2973.17|2980.87|2973.17|2979.5|2971.8|26
1646179050000|2022-03-01 23:57:30|2980.57|2972.87|2979.07|2971.37|2980.58|2972.88|2978.83|2971.13|28
1646179060000|2022-03-01 23:57:40|2979.13|2971.43|2978.89|2971.19|2979.52|2971.82|2978.72|2971.02|21
1646179070000|2022-03-01 23:57:50|2978.9|2971.2|2979.07|2971.37|2979.46|2971.76|2978.78|2971.08|26
1646179080000|2022-03-01 23:58:00|2979.32|2971.62|2979.16|2971.46|2979.48|2971.78|2979.12|2971.42|24
1646179090000|2022-03-01 23:58:10|2979.21|2971.51|2978.89|2971.19|2979.37|2971.67|2978.75|2971.05|25
1646179100000|2022-03-01 23:58:20|2978.71|2971.01|2979.28|2971.58|2979.9|2972.2|2978.71|2971.01|28
1646179110000|2022-03-01 23:58:30|2979.27|2971.57|2979.2|2971.5|2979.51|2971.81|2979.02|2971.32|28
1646179120000|2022-03-01 23:58:40|2979.21|2971.51|2979.48|2971.78|2980.16|2972.46|2979.14|2971.44|25
1646179130000|2022-03-01 23:58:50|2979.71|2972.01|2978.63|2970.93|2979.9|2972.2|2978.63|2970.93|27
1646179140000|2022-03-01 23:59:00|2978.72|2971.02|2980.24|2972.54|2980.24|2972.54|2978.61|2970.91|29
1646179150000|2022-03-01 23:59:10|2980.49|2972.79|2979.51|2971.81|2980.49|2972.79|2979.48|2971.78|27
1646179160000|2022-03-01 23:59:20|2979.57|2971.87|2980.14|2972.44|2980.39|2972.69|2979.45|2971.75|25
1646179170000|2022-03-01 23:59:30|2980|2972.3|2980.26|2972.56|2980.63|2972.93|2979.98|2972.28|27
1646179180000|2022-03-01 23:59:40|2980.28|2972.58|2980.56|2972.86|2980.79|2973.09|2980.22|2972.52|26
1646179190000|2022-03-01 23:59:50|2980.4|2972.7|2981.14|2973.44|2981.14|2973.44|2980.36|2972.66|21
1646179200000|2022-03-02 00:00:00|2981.19|2973.49|2981.41|2973.71|2981.72|2974.02|2981.06|2973.36|24
1646179210000|2022-03-02 00:00:10|2981.36|2973.66|2982.59|2974.89|2982.63|2974.93|2981.36|2973.66|19
1646179220000|2022-03-02 00:00:20|2982.61|2974.91|2981.11|2973.41|2982.73|2975.03|2981.11|2973.41|26
1646179230000|2022-03-02 00:00:30|2981.15|2973.45|2978.33|2970.63|2981.27|2973.57|2978.33|2970.63|28
1646179240000|2022-03-02 00:00:40|2978.1|2970.4|2977.61|2969.91|2978.35|2970.65|2977.6|2969.9|28
1646179250000|2022-03-02 00:00:50|2977.62|2969.92|2977.25|2969.55|2977.72|2970.02|2977.11|2969.41|26
1646179260000|2022-03-02 00:01:00|2977.3|2969.6|2978.06|2970.36|2978.25|2970.55|2977.17|2969.47|23
1646179270000|2022-03-02 00:01:10|2977.89|2970.19|2976.59|2968.89|2978.1|2970.4|2976.59|2968.89|28
1646179280000|2022-03-02 00:01:20|2976.52|2968.82|2974.3|2966.6|2976.63|2968.93|2973.6|2965.9|27
1646179290000|2022-03-02 00:01:30|2974.29|2966.59|2973.87|2966.17|2974.37|2966.67|2973.04|2965.34|27
1646179300000|2022-03-02 00:01:40|2973.47|2965.77|2973.77|2966.07|2973.79|2966.09|2972.59|2964.89|27
1646179310000|2022-03-02 00:01:50|2973.38|2965.68|2971.57|2963.87|2973.99|2966.29|2971.26|2963.56|27
1646179320000|2022-03-02 00:02:00|2971.67|2963.97|2969.38|2961.68|2971.83|2964.13|2969.38|2961.68|27
1646179330000|2022-03-02 00:02:10|2969.63|2961.93|2968.74|2961.04|2969.63|2961.93|2968.33|2960.63|26
1646179340000|2022-03-02 00:02:20|2968.39|2960.69|2967.53|2959.83|2968.69|2960.99|2967.47|2959.77|26
1646179350000|2022-03-02 00:02:30|2968.11|2960.41|2971.13|2963.43|2971.13|2963.43|2967.82|2960.12|27
1646179360000|2022-03-02 00:02:40|2971.04|2963.34|2974.72|2967.02|2974.97|2967.27|2971.03|2963.33|29
1646179370000|2022-03-02 00:02:50|2974.65|2966.95|2975.24|2967.54|2975.45|2967.75|2974.64|2966.94|21
1646179380000|2022-03-02 00:03:00|2975.25|2967.55|2975.78|2968.08|2977.25|2969.55|2975.25|2967.55|27
1646179390000|2022-03-02 00:03:10|2975.67|2967.97|2978.51|2970.81|2978.84|2971.14|2975.64|2967.94|28
1646179400000|2022-03-02 00:03:20|2978.56|2970.86|2978.92|2971.22|2979.23|2971.53|2978.44|2970.74|29
1646179410000|2022-03-02 00:03:30|2979.1|2971.4|2976.82|2969.12|2979.31|2971.61|2976.82|2969.12|25
1646179420000|2022-03-02 00:03:40|2976.87|2969.17|2976.23|2968.53|2977.84|2970.14|2976.23|2968.53|28
1646179430000|2022-03-02 00:03:50|2976.61|2968.91|2975.92|2968.22|2976.84|2969.14|2975.04|2967.34|24
1646179440000|2022-03-02 00:04:00|2976.29|2968.59|2977.51|2969.81|2977.55|2969.85|2975.48|2967.78|27
1646179450000|2022-03-02 00:04:10|2977.67|2969.97|2979.49|2971.79|2980.22|2972.52|2977.67|2969.97|26
1646179460000|2022-03-02 00:04:20|2979.08|2971.38|2981.11|2973.41|2981.37|2973.67|2978.79|2971.09|26
1646179470000|2022-03-02 00:04:30|2981.48|2973.78|2982.05|2974.35|2982.4|2974.7|2979.97|2972.27|28
1646179480000|2022-03-02 00:04:40|2981.98|2974.28|2981.46|2973.76|2982.06|2974.36|2980.5|2972.8|28
1646179490000|2022-03-02 00:04:50|2981.37|2973.67|2982.12|2974.42|2982.34|2974.64|2981.37|2973.67|28
1646179500000|2022-03-02 00:05:00|2982.52|2974.82|2983.74|2976.04|2983.75|2976.05|2982.07|2974.37|28
1646179510000|2022-03-02 00:05:10|2983.66|2975.96|2984.84|2977.14|2985.56|2977.86|2983.37|2975.67|28
1646179520000|2022-03-02 00:05:20|2985.03|2977.33|2984.06|2976.36|2986.12|2978.42|2983.8|2976.1|28
1646179530000|2022-03-02 00:05:30|2983.88|2976.18|2983.63|2975.93|2984.77|2977.07|2982.9|2975.2|29
1646179540000|2022-03-02 00:05:40|2983.56|2975.86|2982.6|2974.9|2983.76|2976.06|2982.6|2974.9|26
1646179550000|2022-03-02 00:05:50|2982.3|2974.6|2981.76|2974.06|2982.55|2974.85|2981.76|2974.06|25
1646179560000|2022-03-02 00:06:00|2981.83|2974.13|2980.46|2972.76|2982.28|2974.58|2980.43|2972.73|29
1646179570000|2022-03-02 00:06:10|2980.64|2972.94|2977.91|2970.21|2981.21|2973.51|2977.91|2970.21|29
1646179580000|2022-03-02 00:06:20|2977.78|2970.08|2974.84|2967.14|2977.78|2970.08|2974.84|2967.14|28
1646179590000|2022-03-02 00:06:30|2974.72|2967.02|2975.59|2967.89|2976.12|2968.42|2974.72|2967.02|29
1646179600000|2022-03-02 00:06:40|2975.55|2967.85|2976.15|2968.45|2976.24|2968.54|2975.52|2967.82|26
1646179610000|2022-03-02 00:06:50|2976.33|2968.63|2977.11|2969.41|2977.17|2969.47|2976.01|2968.31|23
1646179620000|2022-03-02 00:07:00|2977.73|2970.03|2977.3|2969.6|2978.28|2970.58|2977.3|2969.6|28
1646179630000|2022-03-02 00:07:10|2977.16|2969.46|2973.82|2966.12|2977.16|2969.46|2973.82|2966.12|26
1646179640000|2022-03-02 00:07:20|2973.52|2965.82|2974.24|2966.54|2974.26|2966.56|2973.14|2965.44|29
1646179650000|2022-03-02 00:07:30|2974.25|2966.55|2974.58|2966.88|2974.61|2966.91|2974.09|2966.39|26
1646179660000|2022-03-02 00:07:40|2974.59|2966.89|2973.99|2966.29|2974.61|2966.91|2973.94|2966.24|24
1646179670000|2022-03-02 00:07:50|2974.2|2966.5|2973.05|2965.35|2974.2|2966.5|2972.61|2964.91|28
1646179680000|2022-03-02 00:08:00|2972.98|2965.28|2973.42|2965.72|2973.49|2965.79|2972.65|2964.95|29
1646179690000|2022-03-02 00:08:10|2973.48|2965.78|2973.66|2965.96|2973.66|2965.96|2973.13|2965.43|24
1646179700000|2022-03-02 00:08:20|2973.06|2965.36|2973.32|2965.62|2973.44|2965.74|2972.99|2965.29|27
1646179710000|2022-03-02 00:08:30|2973.37|2965.67|2973.19|2965.49|2973.42|2965.72|2973.06|2965.36|22
1646179720000|2022-03-02 00:08:40|2972.88|2965.18|2971.2|2963.5|2972.88|2965.18|2971|2963.3|26
1646179730000|2022-03-02 00:08:50|2971.38|2963.68|2971.84|2964.14|2972.14|2964.44|2970.74|2963.04|25
1646179740000|2022-03-02 00:09:00|2971.83|2964.13|2972.27|2964.57|2972.42|2964.72|2971.2|2963.5|28
1646179750000|2022-03-02 00:09:10|2971.97|2964.27|2969.03|2961.33|2972.2|2964.5|2968.79|2961.09|27
1646179760000|2022-03-02 00:09:20|2969.29|2961.59|2970.94|2963.24|2970.94|2963.24|2969.12|2961.42|27
1646179770000|2022-03-02 00:09:30|2970.99|2963.29|2972.29|2964.59|2972.29|2964.59|2970.39|2962.69|26
1646179780000|2022-03-02 00:09:40|2972|2964.3|2973.39|2965.69|2973.41|2965.71|2971.7|2964|28
1646179790000|2022-03-02 00:09:50|2972.91|2965.21|2971.96|2964.26|2972.92|2965.22|2971.47|2963.77|28
1646179800000|2022-03-02 00:10:00|2972|2964.3|2974.93|2967.23|2974.93|2967.23|2972|2964.3|27
1646179810000|2022-03-02 00:10:10|2975.36|2967.66|2976.62|2968.92|2977.68|2969.98|2975.36|2967.66|28
1646179820000|2022-03-02 00:10:20|2976.15|2968.45|2977.97|2970.27|2977.97|2970.27|2975.59|2967.89|28
1646179830000|2022-03-02 00:10:30|2977.68|2969.98|2977.47|2969.77|2979.82|2972.12|2977.47|2969.77|29
1646179840000|2022-03-02 00:10:40|2977.27|2969.57|2975.5|2967.8|2977.27|2969.57|2975.32|2967.62|28
1646179850000|2022-03-02 00:10:50|2975.33|2967.63|2974.79|2967.09|2975.87|2968.17|2974.69|2966.99|28
1646179860000|2022-03-02 00:11:00|2974.69|2966.99|2974.49|2966.79|2975.2|2967.5|2974.49|2966.79|23
1646179870000|2022-03-02 00:11:10|2973.83|2966.13|2974.52|2966.82|2974.8|2967.1|2973.83|2966.13|28
1646179880000|2022-03-02 00:11:20|2974.62|2966.92|2974.73|2967.03|2975.18|2967.48|2974.03|2966.33|28
1646179890000|2022-03-02 00:11:30|2974.76|2967.06|2976.92|2969.22|2976.92|2969.22|2974.45|2966.75|27
1646179900000|2022-03-02 00:11:40|2977.03|2969.33|2978.01|2970.31|2978.04|2970.34|2976.45|2968.75|25
1646179910000|2022-03-02 00:11:50|2977.95|2970.25|2977.72|2970.02|2978.11|2970.41|2977.56|2969.86|26
1646179920000|2022-03-02 00:12:00|2977.7|2970|2978.21|2970.51|2978.21|2970.51|2976.42|2968.72|26
1646179930000|2022-03-02 00:12:10|2978.13|2970.43|2976.45|2968.75|2978.13|2970.43|2976.45|2968.75|25
1646179940000|2022-03-02 00:12:20|2976.14|2968.44|2974.27|2966.57|2976.14|2968.44|2974.24|2966.54|27
1646179950000|2022-03-02 00:12:30|2974.44|2966.74|2972.44|2964.74|2974.57|2966.87|2972.33|2964.63|26
1646179960000|2022-03-02 00:12:40|2972.52|2964.82|2973.29|2965.59|2973.61|2965.91|2972.52|2964.82|27
1646179970000|2022-03-02 00:12:50|2973.53|2965.83|2973.08|2965.38|2974.01|2966.31|2973.08|2965.38|26
1646179980000|2022-03-02 00:13:00|2973.29|2965.59|2976.14|2968.44|2976.14|2968.44|2973.29|2965.59|28
1646179990000|2022-03-02 00:13:10|2976.32|2968.62|2976.83|2969.13|2976.91|2969.21|2975.61|2967.91|23
1646180000000|2022-03-02 00:13:20|2977.02|2969.32|2977.15|2969.45|2977.68|2969.98|2976.7|2969|27
1646180010000|2022-03-02 00:13:30|2977.56|2969.86|2977.26|2969.56|2977.71|2970.01|2976.99|2969.29|25
1646180020000|2022-03-02 00:13:40|2977.67|2969.97|2978.67|2970.97|2978.91|2971.21|2976.5|2968.8|22
1646180030000|2022-03-02 00:13:50|2978.64|2970.94|2978.41|2970.71|2979.02|2971.32|2978.18|2970.48|28
1646180040000|2022-03-02 00:14:00|2978.25|2970.55|2979.73|2972.03|2980.6|2972.9|2978.19|2970.49|26
1646180050000|2022-03-02 00:14:10|2979.85|2972.15|2979.9|2972.2|2980.17|2972.47|2979.24|2971.54|26
1646180060000|2022-03-02 00:14:20|2979.92|2972.22|2982.04|2974.34|2982.06|2974.36|2979.85|2972.15|24
1646180070000|2022-03-02 00:14:30|2981.49|2973.79|2980.56|2972.86|2981.76|2974.06|2979.88|2972.18|26
1646180080000|2022-03-02 00:14:40|2980.62|2972.92|2980.93|2973.23|2981.68|2973.98|2980.62|2972.92|28
1646180090000|2022-03-02 00:14:50|2981.19|2973.49|2981.96|2974.26|2982.16|2974.46|2981.14|2973.44|25
1646180100000|2022-03-02 00:15:00|2982.01|2974.31|2981.41|2973.71|2982.01|2974.31|2980.78|2973.08|26
1646180110000|2022-03-02 00:15:10|2981.31|2973.61|2980.33|2972.63|2981.63|2973.93|2980.29|2972.59|28
1646180120000|2022-03-02 00:15:20|2980.42|2972.72|2979.14|2971.44|2980.73|2973.03|2979.14|2971.44|23
1646180130000|2022-03-02 00:15:30|2979.09|2971.39|2979.03|2971.33|2980.18|2972.48|2979.03|2971.33|26
1646180140000|2022-03-02 00:15:40|2979|2971.3|2979.61|2971.91|2979.71|2972.01|2978.91|2971.21|27
1646180150000|2022-03-02 00:15:50|2979.62|2971.92|2980.08|2972.38|2980.49|2972.79|2979.39|2971.69|25
1646180160000|2022-03-02 00:16:00|2980.13|2972.43|2979.31|2971.61|2980.17|2972.47|2978.98|2971.28|25
1646180170000|2022-03-02 00:16:10|2979.32|2971.62|2977.83|2970.13|2979.33|2971.63|2977.83|2970.13|27
1646180180000|2022-03-02 00:16:20|2977.69|2969.99|2978.55|2970.85|2978.55|2970.85|2977.5|2969.8|25
1646180190000|2022-03-02 00:16:30|2978.59|2970.89|2978.83|2971.13|2979.12|2971.42|2978.55|2970.85|26
1646180200000|2022-03-02 00:16:40|2978.84|2971.14|2978.92|2971.22|2979.12|2971.42|2978.61|2970.91|21
1646180210000|2022-03-02 00:16:50|2978.93|2971.23|2979.6|2971.9|2979.6|2971.9|2978.83|2971.13|26
1646180220000|2022-03-02 00:17:00|2979.62|2971.92|2977.26|2969.56|2979.89|2972.19|2977.17|2969.47|26
1646180230000|2022-03-02 00:17:10|2977.19|2969.49|2976.08|2968.38|2977.23|2969.53|2975.75|2968.05|27
1646180240000|2022-03-02 00:17:20|2976.14|2968.44|2976.37|2968.67|2976.5|2968.8|2974.98|2967.28|28
1646180250000|2022-03-02 00:17:30|2976.52|2968.82|2977.03|2969.33|2977.06|2969.36|2976.47|2968.77|26
1646180260000|2022-03-02 00:17:40|2977.26|2969.56|2977.83|2970.13|2978.52|2970.82|2977.19|2969.49|25
1646180270000|2022-03-02 00:17:50|2977.74|2970.04|2976.69|2968.99|2977.74|2970.04|2975.95|2968.25|27
1646180280000|2022-03-02 00:18:00|2976.72|2969.02|2976.05|2968.35|2977.32|2969.62|2975.44|2967.74|28
1646180290000|2022-03-02 00:18:10|2976.03|2968.33|2978.07|2970.37|2978.07|2970.37|2976.03|2968.33|24
1646180300000|2022-03-02 00:18:20|2978.22|2970.52|2978.67|2970.97|2978.73|2971.03|2977.25|2969.55|23
1646180310000|2022-03-02 00:18:30|2978.48|2970.78|2977.85|2970.15|2978.82|2971.12|2977.85|2970.15|24
1646180320000|2022-03-02 00:18:40|2978.03|2970.33|2979.52|2971.82|2979.62|2971.92|2978.03|2970.33|28
1646180330000|2022-03-02 00:18:50|2979.37|2971.67|2978.74|2971.04|2979.56|2971.86|2978.59|2970.89|28
1646180340000|2022-03-02 00:19:00|2978.75|2971.05|2979.26|2971.56|2979.97|2972.27|2978.75|2971.05|27
1646180350000|2022-03-02 00:19:10|2979.27|2971.57|2980.45|2972.75|2980.46|2972.76|2979.24|2971.54|26
1646180360000|2022-03-02 00:19:20|2980.02|2972.32|2979.7|2972|2980.66|2972.96|2979.09|2971.39|15
1646180370000|2022-03-02 00:19:30|2979.79|2972.09|2980.15|2972.45|2980.26|2972.56|2979.4|2971.7|19
1646180380000|2022-03-02 00:19:40|2980.19|2972.49|2980.57|2972.87|2980.72|2973.02|2979.51|2971.81|24
1646180390000|2022-03-02 00:19:50|2980.56|2972.86|2977.61|2969.91|2980.56|2972.86|2977.41|2969.71|28
1646180400000|2022-03-02 00:20:00|2977.68|2969.98|2978.29|2970.59|2978.29|2970.59|2977.57|2969.87|21
1646180410000|2022-03-02 00:20:10|2978.24|2970.54|2976.87|2969.17|2978.32|2970.62|2976.38|2968.68|28
1646180420000|2022-03-02 00:20:20|2976.84|2969.14|2974.83|2967.13|2978.14|2970.44|2974.83|2967.13|27
1646180430000|2022-03-02 00:20:30|2974.68|2966.98|2974.61|2966.91|2975.46|2967.76|2974.45|2966.75|26
1646180440000|2022-03-02 00:20:40|2974.63|2966.93|2973.04|2965.34|2974.93|2967.23|2973.02|2965.32|28
1646180450000|2022-03-02 00:20:50|2972.96|2965.26|2971.21|2963.51|2972.96|2965.26|2971.08|2963.38|27
1646180460000|2022-03-02 00:21:00|2971.95|2964.25|2971.17|2963.47|2971.95|2964.25|2969.91|2962.21|27
1646180470000|2022-03-02 00:21:10|2971.24|2963.54|2973.62|2965.92|2975.16|2967.46|2971.24|2963.54|29
1646180480000|2022-03-02 00:21:20|2973.57|2965.87|2974.94|2967.24|2975.79|2968.09|2973.57|2965.87|27
1646180490000|2022-03-02 00:21:30|2975.11|2967.41|2973.58|2965.88|2975.22|2967.52|2973.07|2965.37|26
1646180500000|2022-03-02 00:21:40|2973.57|2965.87|2973.58|2965.88|2973.99|2966.29|2973.43|2965.73|27
1646180510000|2022-03-02 00:21:50|2973.53|2965.83|2974.59|2966.89|2974.63|2966.93|2973.53|2965.83|27
1646180520000|2022-03-02 00:22:00|2974.55|2966.85|2974.65|2966.95|2975.05|2967.35|2974.33|2966.63|28
1646180530000|2022-03-02 00:22:10|2974.45|2966.75|2975.62|2967.92|2975.94|2968.24|2974.45|2966.75|26
1646180540000|2022-03-02 00:22:20|2976.48|2968.78|2974.81|2967.11|2976.48|2968.78|2974.58|2966.88|26
1646180550000|2022-03-02 00:22:30|2974.78|2967.08|2974.49|2966.79|2974.82|2967.12|2973.92|2966.22|25
1646180560000|2022-03-02 00:22:40|2974.44|2966.74|2974.44|2966.74|2974.8|2967.1|2974.44|2966.74|23
1646180570000|2022-03-02 00:22:50|2974.35|2966.65|2972.58|2964.88|2974.35|2966.65|2972.58|2964.88|27
1646180580000|2022-03-02 00:23:00|2972.51|2964.81|2972.57|2964.87|2972.71|2965.01|2971.98|2964.28|28
1646180590000|2022-03-02 00:23:10|2972.75|2965.05|2972.78|2965.08|2972.98|2965.28|2972.69|2964.99|25
1646180600000|2022-03-02 00:23:20|2972.79|2965.09|2969.33|2961.63|2972.8|2965.1|2969.33|2961.63|27
1646180610000|2022-03-02 00:23:30|2969.35|2961.65|2970.08|2962.38|2970.27|2962.57|2969.35|2961.65|28
1646180620000|2022-03-02 00:23:40|2970.24|2962.54|2968.18|2960.48|2970.24|2962.54|2967.95|2960.25|28
1646180630000|2022-03-02 00:23:50|2968.23|2960.53|2966.04|2958.34|2968.29|2960.59|2965.77|2958.07|27
1646180640000|2022-03-02 00:24:00|2966.05|2958.35|2965.06|2957.36|2966.11|2958.41|2964.89|2957.19|27
1646180650000|2022-03-02 00:24:10|2965.2|2957.5|2963.86|2956.16|2965.64|2957.94|2963.63|2955.93|29
1646180660000|2022-03-02 00:24:20|2963.61|2955.91|2961.32|2953.62|2963.61|2955.91|2961.08|2953.38|26
1646180670000|2022-03-02 00:24:30|2961.45|2953.75|2960.84|2953.14|2962.01|2954.31|2959.84|2952.14|28
1646180680000|2022-03-02 00:24:40|2960.83|2953.13|2960.02|2952.32|2961.06|2953.36|2959.43|2951.73|28
1646180690000|2022-03-02 00:24:50|2960.54|2952.84|2955.92|2948.22|2961.29|2953.59|2955.92|2948.22|28
1646180700000|2022-03-02 00:25:00|2955.95|2948.25|2952.51|2944.81|2956.32|2948.62|2952.09|2944.39|28
1646180710000|2022-03-02 00:25:10|2952.46|2944.76|2952.36|2944.66|2953.05|2945.35|2951.63|2943.93|27
1646180720000|2022-03-02 00:25:20|2952.32|2944.62|2951.07|2943.37|2952.32|2944.62|2949.61|2941.91|27
1646180730000|2022-03-02 00:25:30|2951.1|2943.4|2948.8|2941.1|2952.23|2944.53|2948.72|2941.02|28
1646180740000|2022-03-02 00:25:40|2948.79|2941.09|2948.51|2940.81|2948.88|2941.18|2947.9|2940.2|28
1646180750000|2022-03-02 00:25:50|2948.32|2940.62|2947.51|2939.81|2949.07|2941.37|2947.49|2939.79|27
1646180760000|2022-03-02 00:26:00|2947.46|2939.76|2945.51|2937.81|2947.53|2939.83|2944.23|2936.53|29
1646180770000|2022-03-02 00:26:10|2945.65|2937.95|2947.81|2940.11|2947.81|2940.11|2945.15|2937.45|29
1646180780000|2022-03-02 00:26:20|2947.23|2939.53|2949.71|2942.01|2950.44|2942.74|2947.2|2939.5|27
1646180790000|2022-03-02 00:26:30|2949.93|2942.23|2953.06|2945.36|2953.06|2945.36|2948.88|2941.18|29
1646180800000|2022-03-02 00:26:40|2953.78|2946.08|2952.88|2945.18|2953.99|2946.29|2952.71|2945.01|27
1646180810000|2022-03-02 00:26:50|2953.03|2945.33|2954.21|2946.51|2954.92|2947.22|2952.97|2945.27|28
1646180820000|2022-03-02 00:27:00|2954.12|2946.42|2953.75|2946.05|2954.17|2946.47|2952.78|2945.08|28
1646180830000|2022-03-02 00:27:10|2953.74|2946.04|2948.12|2940.42|2953.74|2946.04|2948.12|2940.42|29
1646180840000|2022-03-02 00:27:20|2948.61|2940.91|2946.88|2939.18|2948.61|2940.91|2946.57|2938.87|28
1646180850000|2022-03-02 00:27:30|2946.99|2939.29|2946.75|2939.05|2947.36|2939.66|2945.61|2937.91|26
1646180860000|2022-03-02 00:27:40|2946.76|2939.06|2946.81|2939.11|2948.75|2941.05|2946.76|2939.06|29
1646180870000|2022-03-02 00:27:50|2946.82|2939.12|2947.32|2939.62|2947.44|2939.74|2946.73|2939.03|26
1646180880000|2022-03-02 00:28:00|2947.51|2939.81|2946.97|2939.27|2947.74|2940.04|2946.97|2939.27|27
1646180890000|2022-03-02 00:28:10|2947|2939.3|2947.59|2939.89|2947.78|2940.08|2946.28|2938.58|28
1646180900000|2022-03-02 00:28:20|2947.42|2939.72|2946.53|2938.83|2947.42|2939.72|2946.44|2938.74|26
1646180910000|2022-03-02 00:28:30|2946.51|2938.81|2943.45|2935.75|2946.51|2938.81|2943.31|2935.61|29
1646180920000|2022-03-02 00:28:40|2943.29|2935.59|2942.57|2934.87|2943.5|2935.8|2941.53|2933.83|28
1646180930000|2022-03-02 00:28:50|2942.73|2935.03|2942.11|2934.41|2942.73|2935.03|2941.96|2934.26|27
1646180940000|2022-03-02 00:29:00|2942.22|2934.52|2945.1|2937.4|2945.1|2937.4|2941.97|2934.27|27
1646180950000|2022-03-02 00:29:10|2944.21|2936.51|2944.06|2936.36|2944.58|2936.88|2943.38|2935.68|27
1646180960000|2022-03-02 00:29:20|2944.08|2936.38|2944.87|2937.17|2945.23|2937.53|2943.62|2935.92|29
1646180970000|2022-03-02 00:29:30|2944.43|2936.73|2946.35|2938.65|2946.35|2938.65|2944.29|2936.59|24
1646180980000|2022-03-02 00:29:40|2946.43|2938.73|2947.02|2939.32|2947.22|2939.52|2945.97|2938.27|29
1646180990000|2022-03-02 00:29:50|2946.92|2939.22|2948.07|2940.37|2948.07|2940.37|2946.92|2939.22|28
1646181000000|2022-03-02 00:30:00|2948.08|2940.38|2945.08|2937.38|2948.43|2940.73|2944.93|2937.23|27
1646181010000|2022-03-02 00:30:10|2945.07|2937.37|2943.06|2935.36|2945.07|2937.37|2942.85|2935.15|27
1646181020000|2022-03-02 00:30:20|2943.12|2935.42|2942.45|2934.75|2943.18|2935.48|2942.02|2934.32|26
1646181030000|2022-03-02 00:30:30|2942.44|2934.74|2941.66|2933.96|2942.46|2934.76|2941.29|2933.59|26
1646181040000|2022-03-02 00:30:40|2941.68|2933.98|2941.88|2934.18|2943.38|2935.68|2941.19|2933.49|25
1646181050000|2022-03-02 00:30:50|2941.89|2934.19|2943.23|2935.53|2943.3|2935.6|2941.89|2934.19|26
1646181060000|2022-03-02 00:31:00|2943.3|2935.6|2943.53|2935.83|2943.86|2936.16|2943.25|2935.55|28
1646181070000|2022-03-02 00:31:10|2943.67|2935.97|2943.01|2935.31|2943.67|2935.97|2942.24|2934.54|25
1646181080000|2022-03-02 00:31:20|2942.74|2935.04|2942.99|2935.29|2943.15|2935.45|2942.3|2934.6|25
1646181090000|2022-03-02 00:31:30|2942.76|2935.06|2943.61|2935.91|2943.74|2936.04|2942.67|2934.97|27
1646181100000|2022-03-02 00:31:40|2943.64|2935.94|2943.55|2935.85|2944.47|2936.77|2943.33|2935.63|25
1646181110000|2022-03-02 00:31:50|2942.77|2935.07|2938.7|2931|2942.98|2935.28|2938.16|2930.46|28
1646181120000|2022-03-02 00:32:00|2938.46|2930.76|2937.34|2929.64|2938.88|2931.18|2937.21|2929.51|28
1646181130000|2022-03-02 00:32:10|2937.43|2929.73|2940.92|2933.22|2940.92|2933.22|2937.43|2929.73|28
1646181140000|2022-03-02 00:32:20|2940.85|2933.15|2942.54|2934.84|2942.6|2934.9|2940.85|2933.15|29
1646181150000|2022-03-02 00:32:30|2942.74|2935.04|2940.93|2933.23|2942.93|2935.23|2940.86|2933.16|28
1646181160000|2022-03-02 00:32:40|2940.98|2933.28|2942.3|2934.6|2942.78|2935.08|2940.98|2933.28|27
1646181170000|2022-03-02 00:32:50|2942.12|2934.42|2943.39|2935.69|2943.6|2935.9|2941.65|2933.95|26
1646181180000|2022-03-02 00:33:00|2943.61|2935.91|2942.1|2934.4|2943.9|2936.2|2941.9|2934.2|27
1646181190000|2022-03-02 00:33:10|2942.3|2934.6|2940.92|2933.22|2942.3|2934.6|2940.52|2932.82|26
1646181200000|2022-03-02 00:33:20|2940.91|2933.21|2942.84|2935.14|2942.98|2935.28|2940.91|2933.21|28
1646181210000|2022-03-02 00:33:30|2943.41|2935.71|2941.93|2934.23|2943.64|2935.94|2941.66|2933.96|29
1646181220000|2022-03-02 00:33:40|2942.21|2934.51|2940.12|2932.42|2942.21|2934.51|2939.57|2931.87|27
1646181230000|2022-03-02 00:33:50|2940.22|2932.52|2938.44|2930.74|2940.22|2932.52|2938.33|2930.63|26
1646181240000|2022-03-02 00:34:00|2938.49|2930.79|2936.56|2928.86|2938.91|2931.21|2935.93|2928.23|28
1646181250000|2022-03-02 00:34:10|2936.44|2928.74|2935.63|2927.93|2936.44|2928.74|2935.31|2927.61|26
1646181260000|2022-03-02 00:34:20|2935.67|2927.97|2935.26|2927.56|2935.82|2928.12|2935.19|2927.49|27
1646181270000|2022-03-02 00:34:30|2935.25|2927.55|2933.5|2925.8|2935.47|2927.77|2933.38|2925.68|28
1646181280000|2022-03-02 00:34:40|2933.35|2925.65|2931.97|2924.27|2933.99|2926.29|2931.91|2924.21|27
1646181290000|2022-03-02 00:34:50|2932.23|2924.53|2931.81|2924.11|2932.62|2924.92|2930.9|2923.2|27
1646181300000|2022-03-02 00:35:00|2931.23|2923.53|2934.13|2926.43|2934.13|2926.43|2931.23|2923.53|28
1646181310000|2022-03-02 00:35:10|2933.95|2926.25|2933.91|2926.21|2934.69|2926.99|2932.73|2925.03|27
1646181320000|2022-03-02 00:35:20|2934.24|2926.54|2933.97|2926.27|2934.48|2926.78|2933.59|2925.89|27
1646181330000|2022-03-02 00:35:30|2933.69|2925.99|2935.5|2927.8|2935.5|2927.8|2933.69|2925.99|26
1646181340000|2022-03-02 00:35:40|2935.3|2927.6|2934.18|2926.48|2935.69|2927.99|2934.18|2926.48|25
1646181350000|2022-03-02 00:35:50|2934.46|2926.76|2931.27|2923.57|2934.46|2926.76|2931.04|2923.34|29
1646181360000|2022-03-02 00:36:00|2931.11|2923.41|2932.46|2924.76|2932.46|2924.76|2929.74|2922.04|26
1646181370000|2022-03-02 00:36:10|2932.4|2924.7|2932.87|2925.17|2933.69|2925.99|2932.05|2924.35|29
1646181380000|2022-03-02 00:36:20|2932.94|2925.24|2934.36|2926.66|2934.63|2926.93|2932.65|2924.95|28
1646181390000|2022-03-02 00:36:30|2934.3|2926.6|2930.71|2923.01|2934.41|2926.71|2930.41|2922.71|29
1646181400000|2022-03-02 00:36:40|2930.68|2922.98|2929.31|2921.61|2930.78|2923.08|2929.16|2921.46|28
1646181410000|2022-03-02 00:36:50|2929.5|2921.8|2929.22|2921.52|2929.58|2921.88|2929.08|2921.38|29
1646181420000|2022-03-02 00:37:00|2929.65|2921.95|2931.53|2923.83|2932.07|2924.37|2929.55|2921.85|27
1646181430000|2022-03-02 00:37:10|2931.84|2924.14|2933.74|2926.04|2934.17|2926.47|2931.84|2924.14|29
1646181440000|2022-03-02 00:37:20|2933.85|2926.15|2933.51|2925.81|2934.74|2927.04|2933.15|2925.45|27
1646181450000|2022-03-02 00:37:30|2934.03|2926.33|2934.53|2926.83|2934.68|2926.98|2933.5|2925.8|29
1646181460000|2022-03-02 00:37:40|2934.6|2926.9|2935.87|2928.17|2936.15|2928.45|2934.21|2926.51|27
1646181470000|2022-03-02 00:37:50|2935.8|2928.1|2933.05|2925.35|2935.98|2928.28|2932.62|2924.92|29
1646181480000|2022-03-02 00:38:00|2933.16|2925.46|2935.15|2927.45|2935.15|2927.45|2933.12|2925.42|26
1646181490000|2022-03-02 00:38:10|2935.12|2927.42|2935.29|2927.59|2935.61|2927.91|2934.14|2926.44|27
1646181500000|2022-03-02 00:38:20|2934.89|2927.19|2935.43|2927.73|2935.7|2928|2934.76|2927.06|29
1646181510000|2022-03-02 00:38:30|2935.45|2927.75|2935.44|2927.74|2936.17|2928.47|2935.42|2927.72|20
1646181520000|2022-03-02 00:38:40|2935.35|2927.65|2940.38|2932.68|2940.38|2932.68|2935.35|2927.65|27
1646181530000|2022-03-02 00:38:50|2939.58|2931.88|2937.93|2930.23|2940.33|2932.63|2937.32|2929.62|27
1646181540000|2022-03-02 00:39:00|2937.88|2930.18|2938.38|2930.68|2939.9|2932.2|2937.49|2929.79|28
1646181550000|2022-03-02 00:39:10|2938.36|2930.66|2937.86|2930.16|2938.36|2930.66|2937.37|2929.67|26
1646181560000|2022-03-02 00:39:20|2937.77|2930.07|2939.13|2931.43|2939.13|2931.43|2937.59|2929.89|27
1646181570000|2022-03-02 00:39:30|2939.15|2931.45|2939.98|2932.28|2939.98|2932.28|2938.78|2931.08|28
1646181580000|2022-03-02 00:39:40|2940.1|2932.4|2939.62|2931.92|2940.1|2932.4|2938.87|2931.17|22
1646181590000|2022-03-02 00:39:50|2939.13|2931.43|2939.86|2932.16|2939.96|2932.26|2938.81|2931.11|26
1646181600000|2022-03-02 00:40:00|2939.88|2932.18|2938.42|2930.72|2940.3|2932.6|2938.42|2930.72|28
1646181610000|2022-03-02 00:40:10|2938.18|2930.48|2936.83|2929.13|2938.18|2930.48|2936.58|2928.88|28
1646181620000|2022-03-02 00:40:20|2936.79|2929.09|2934.77|2927.07|2936.79|2929.09|2934|2926.3|28
1646181630000|2022-03-02 00:40:30|2934.8|2927.1|2936.27|2928.57|2936.57|2928.87|2934.8|2927.1|24
1646181640000|2022-03-02 00:40:40|2936.44|2928.74|2937.36|2929.66|2937.36|2929.66|2935.91|2928.21|26
1646181650000|2022-03-02 00:40:50|2937.4|2929.7|2938.31|2930.61|2938.31|2930.61|2937.36|2929.66|27
1646181660000|2022-03-02 00:41:00|2938.3|2930.6|2938.43|2930.73|2938.5|2930.8|2937.85|2930.15|25
1646181670000|2022-03-02 00:41:10|2938.35|2930.65|2937.49|2929.79|2938.42|2930.72|2937.48|2929.78|25
1646181680000|2022-03-02 00:41:20|2937.36|2929.66|2936.63|2928.93|2937.48|2929.78|2936.12|2928.42|26
1646181690000|2022-03-02 00:41:30|2936.81|2929.11|2936.86|2929.16|2937.35|2929.65|2936.45|2928.75|28
1646181700000|2022-03-02 00:41:40|2936.85|2929.15|2936.34|2928.64|2937.72|2930.02|2936.22|2928.52|29
1646181710000|2022-03-02 00:41:50|2936.92|2929.22|2936.77|2929.07|2937.03|2929.33|2936.32|2928.62|27
1646181720000|2022-03-02 00:42:00|2936.8|2929.1|2937.4|2929.7|2937.8|2930.1|2936.5|2928.8|27
1646181730000|2022-03-02 00:42:10|2937.48|2929.78|2938.54|2930.84|2938.57|2930.87|2937.44|2929.74|26
1646181740000|2022-03-02 00:42:20|2938.47|2930.77|2938.38|2930.68|2938.54|2930.84|2938.34|2930.64|26
1646181750000|2022-03-02 00:42:30|2938.32|2930.62|2938.39|2930.69|2938.59|2930.89|2937.98|2930.28|21
1646181760000|2022-03-02 00:42:40|2938.42|2930.72|2937.47|2929.77|2938.45|2930.75|2937.24|2929.54|26
1646181770000|2022-03-02 00:42:50|2937.44|2929.74|2938.17|2930.47|2938.35|2930.65|2937.43|2929.73|25
1646181780000|2022-03-02 00:43:00|2938.22|2930.52|2938.87|2931.17|2938.94|2931.24|2938.03|2930.33|26
1646181790000|2022-03-02 00:43:10|2938.84|2931.14|2938.59|2930.89|2939.02|2931.32|2938.46|2930.76|26
1646181800000|2022-03-02 00:43:20|2938.49|2930.79|2940.79|2933.09|2940.79|2933.09|2938.42|2930.72|27
1646181810000|2022-03-02 00:43:30|2940.78|2933.08|2940.96|2933.26|2941.36|2933.66|2939.88|2932.18|18
1646181820000|2022-03-02 00:43:40|2941.29|2933.59|2938.99|2931.29|2941.29|2933.59|2938.99|2931.29|28
1646181830000|2022-03-02 00:43:50|2938.98|2931.28|2939.99|2932.29|2940.18|2932.48|2938.67|2930.97|28
1646181840000|2022-03-02 00:44:00|2939.98|2932.28|2939.91|2932.21|2940.46|2932.76|2939.86|2932.16|23
1646181850000|2022-03-02 00:44:10|2939.99|2932.29|2940.03|2932.33|2940.13|2932.43|2938.47|2930.77|29
1646181860000|2022-03-02 00:44:20|2940.11|2932.41|2941.43|2933.73|2941.43|2933.73|2940.02|2932.32|27
1646181870000|2022-03-02 00:44:30|2941.57|2933.87|2940.52|2932.82|2941.67|2933.97|2940.29|2932.59|28
1646181880000|2022-03-02 00:44:40|2940.34|2932.64|2939.12|2931.42|2940.34|2932.64|2938.89|2931.19|26
1646181890000|2022-03-02 00:44:50|2939.14|2931.44|2937.97|2930.27|2939.21|2931.51|2937.74|2930.04|26
1646181900000|2022-03-02 00:45:00|2938.08|2930.38|2940.58|2932.88|2940.89|2933.19|2938.08|2930.38|26
1646181910000|2022-03-02 00:45:10|2940.59|2932.89|2942.53|2934.83|2942.62|2934.92|2940.48|2932.78|27
1646181920000|2022-03-02 00:45:20|2942.56|2934.86|2943.26|2935.56|2943.56|2935.86|2942.46|2934.76|23
1646181930000|2022-03-02 00:45:30|2943.39|2935.69|2943.91|2936.21|2944.14|2936.44|2943.1|2935.4|20
1646181940000|2022-03-02 00:45:40|2944.03|2936.33|2944.29|2936.59|2944.79|2937.09|2943.19|2935.49|26
1646181950000|2022-03-02 00:45:50|2944.45|2936.75|2944.52|2936.82|2944.73|2937.03|2944.03|2936.33|27
1646181960000|2022-03-02 00:46:00|2944.56|2936.86|2944.79|2937.09|2945.2|2937.5|2944.49|2936.79|26
1646181970000|2022-03-02 00:46:10|2944.64|2936.94|2945.62|2937.92|2946.08|2938.38|2944.64|2936.94|23
1646181980000|2022-03-02 00:46:20|2945.34|2937.64|2946.2|2938.5|2946.62|2938.92|2945.34|2937.64|25
1646181990000|2022-03-02 00:46:30|2946.02|2938.32|2946.31|2938.61|2947.39|2939.69|2945.98|2938.28|28
1646182000000|2022-03-02 00:46:40|2946.44|2938.74|2945.7|2938|2946.44|2938.74|2945.05|2937.35|27
1646182010000|2022-03-02 00:46:50|2945.67|2937.97|2944.88|2937.18|2945.85|2938.15|2944.58|2936.88|27
1646182020000|2022-03-02 00:47:00|2945.1|2937.4|2945.41|2937.71|2945.56|2937.86|2944.45|2936.75|24
1646182030000|2022-03-02 00:47:10|2945.37|2937.67|2945.84|2938.14|2946.22|2938.52|2944.85|2937.15|29
1646182040000|2022-03-02 00:47:20|2945.83|2938.13|2945.96|2938.26|2946.63|2938.93|2945.81|2938.11|25
1646182050000|2022-03-02 00:47:30|2945.84|2938.14|2946.53|2938.83|2947.5|2939.8|2945.84|2938.14|28
1646182060000|2022-03-02 00:47:40|2946.37|2938.67|2945.81|2938.11|2946.37|2938.67|2945.52|2937.82|28
1646182070000|2022-03-02 00:47:50|2945.88|2938.18|2944.9|2937.2|2945.88|2938.18|2944.9|2937.2|28
1646182080000|2022-03-02 00:48:00|2944.63|2936.93|2945.35|2937.65|2945.57|2937.87|2944.39|2936.69|27
1646182090000|2022-03-02 00:48:10|2945.38|2937.68|2945.57|2937.87|2946.45|2938.75|2945.17|2937.47|28
1646182100000|2022-03-02 00:48:20|2945.54|2937.84|2944.89|2937.19|2946.04|2938.34|2943.95|2936.25|27
1646182110000|2022-03-02 00:48:30|2944.81|2937.11|2945.15|2937.45|2945.16|2937.46|2944.35|2936.65|24
1646182120000|2022-03-02 00:48:40|2944.95|2937.25|2945.71|2938.01|2945.72|2938.02|2944.61|2936.91|24
1646182130000|2022-03-02 00:48:50|2945.6|2937.9|2944.96|2937.26|2945.71|2938.01|2944.91|2937.21|26
1646182140000|2022-03-02 00:49:00|2945.11|2937.41|2944.78|2937.08|2945.62|2937.92|2944.77|2937.07|24
1646182150000|2022-03-02 00:49:10|2944.77|2937.07|2945.77|2938.07|2945.77|2938.07|2944.76|2937.06|17
1646182160000|2022-03-02 00:49:20|2945.78|2938.08|2945.93|2938.23|2946.19|2938.49|2945.46|2937.76|21
1646182170000|2022-03-02 00:49:30|2946|2938.3|2947.09|2939.39|2947.79|2940.09|2945.9|2938.2|22
1646182180000|2022-03-02 00:49:40|2946.97|2939.27|2945.9|2938.2|2947.11|2939.41|2945.64|2937.94|28
1646182190000|2022-03-02 00:49:50|2945.93|2938.23|2945.92|2938.22|2946.23|2938.53|2945.42|2937.72|24
1646182200000|2022-03-02 00:50:00|2946.12|2938.42|2945.92|2938.22|2946.19|2938.49|2945.35|2937.65|27
1646182210000|2022-03-02 00:50:10|2945.55|2937.85|2945.53|2937.83|2946.33|2938.63|2945.53|2937.83|28
1646182220000|2022-03-02 00:50:20|2945.75|2938.05|2945.59|2937.89|2945.91|2938.21|2945.34|2937.64|26
1646182230000|2022-03-02 00:50:30|2945.56|2937.86|2945.62|2937.92|2946.1|2938.4|2945.44|2937.74|27
1646182240000|2022-03-02 00:50:40|2945.87|2938.17|2944.17|2936.47|2946.03|2938.33|2944.17|2936.47|26
1646182250000|2022-03-02 00:50:50|2944.14|2936.44|2942.99|2935.29|2944.14|2936.44|2942.97|2935.27|28
1646182260000|2022-03-02 00:51:00|2943.08|2935.38|2941.3|2933.6|2943.79|2936.09|2940.76|2933.06|25
1646182270000|2022-03-02 00:51:10|2941.33|2933.63|2943.75|2936.05|2943.75|2936.05|2941.13|2933.43|28
1646182280000|2022-03-02 00:51:20|2943.73|2936.03|2942.19|2934.49|2944.03|2936.33|2941.93|2934.23|26
1646182290000|2022-03-02 00:51:30|2942.1|2934.4|2941.37|2933.67|2942.1|2934.4|2940.85|2933.15|27
1646182300000|2022-03-02 00:51:40|2941.91|2934.21|2940.79|2933.09|2941.91|2934.21|2940.76|2933.06|27
1646182310000|2022-03-02 00:51:50|2940.21|2932.51|2939.96|2932.26|2940.42|2932.72|2939.96|2932.26|26
1646182320000|2022-03-02 00:52:00|2940.06|2932.36|2940.91|2933.21|2941.25|2933.55|2939.98|2932.28|27
1646182330000|2022-03-02 00:52:10|2940.87|2933.17|2940.91|2933.21|2941.46|2933.76|2940.85|2933.15|20
1646182340000|2022-03-02 00:52:20|2940.9|2933.2|2941.2|2933.5|2941.2|2933.5|2940.53|2932.83|27
1646182350000|2022-03-02 00:52:30|2940.75|2933.05|2941.06|2933.36|2941.3|2933.6|2940.43|2932.73|28
1646182360000|2022-03-02 00:52:40|2941.01|2933.31|2941.06|2933.36|2941.06|2933.36|2940.43|2932.73|26
1646182370000|2022-03-02 00:52:50|2940.43|2932.73|2939.95|2932.25|2941.08|2933.38|2939.95|2932.25|24
1646182380000|2022-03-02 00:53:00|2939.84|2932.14|2941.3|2933.6|2941.3|2933.6|2939.81|2932.11|27
1646182390000|2022-03-02 00:53:10|2941.29|2933.59|2941.7|2934|2941.7|2934|2941.15|2933.45|23
1646182400000|2022-03-02 00:53:20|2940.77|2933.07|2943.26|2935.56|2943.4|2935.7|2940.77|2933.07|22
1646182410000|2022-03-02 00:53:30|2943.3|2935.6|2944.78|2937.08|2944.81|2937.11|2943.3|2935.6|26
1646182420000|2022-03-02 00:53:40|2944.8|2937.1|2945.29|2937.59|2946.19|2938.49|2944|2936.3|28
1646182430000|2022-03-02 00:53:50|2944.73|2937.03|2945.37|2937.67|2945.64|2937.94|2944.73|2937.03|27
1646182440000|2022-03-02 00:54:00|2945.25|2937.55|2943.71|2936.01|2945.46|2937.76|2943.71|2936.01|27
1646182450000|2022-03-02 00:54:10|2943.5|2935.8|2944.33|2936.63|2944.6|2936.9|2943.45|2935.75|27
1646182460000|2022-03-02 00:54:20|2944.51|2936.81|2943.59|2935.89|2944.64|2936.94|2943.55|2935.85|28
1646182470000|2022-03-02 00:54:30|2943.63|2935.93|2943.73|2936.03|2945.26|2937.56|2943.63|2935.93|29
1646182480000|2022-03-02 00:54:40|2943.71|2936.01|2943.33|2935.63|2944.39|2936.69|2943.3|2935.6|26
1646182490000|2022-03-02 00:54:50|2943.77|2936.07|2943.6|2935.9|2943.78|2936.08|2943.06|2935.36|26
1646182500000|2022-03-02 00:55:00|2943.59|2935.89|2943.85|2936.15|2944.17|2936.47|2943.5|2935.8|23
1646182510000|2022-03-02 00:55:10|2944.01|2936.31|2942.69|2934.99|2944.24|2936.54|2942.6|2934.9|25
1646182520000|2022-03-02 00:55:20|2942.75|2935.05|2940.81|2933.11|2942.75|2935.05|2940.81|2933.11|25
1646182530000|2022-03-02 00:55:30|2940.7|2933|2940.24|2932.54|2940.77|2933.07|2939.87|2932.17|27
1646182540000|2022-03-02 00:55:40|2940.25|2932.55|2941.51|2933.81|2941.86|2934.16|2940.25|2932.55|28
1646182550000|2022-03-02 00:55:50|2941.27|2933.57|2942.02|2934.32|2942.03|2934.33|2941.27|2933.57|27
1646182560000|2022-03-02 00:56:00|2942.01|2934.31|2942.34|2934.64|2942.34|2934.64|2941.45|2933.75|25
1646182570000|2022-03-02 00:56:10|2942.42|2934.72|2942.33|2934.63|2942.75|2935.05|2942|2934.3|26
1646182580000|2022-03-02 00:56:20|2942.42|2934.72|2942.38|2934.68|2942.78|2935.08|2942.23|2934.53|23
1646182590000|2022-03-02 00:56:30|2942.13|2934.43|2942.77|2935.07|2943.16|2935.46|2942.05|2934.35|26
1646182600000|2022-03-02 00:56:40|2943.1|2935.4|2942.95|2935.25|2943.16|2935.46|2942.27|2934.57|25
1646182610000|2022-03-02 00:56:50|2942.94|2935.24|2944.23|2936.53|2944.43|2936.73|2942.81|2935.11|22
1646182620000|2022-03-02 00:57:00|2944.36|2936.66|2945.2|2937.5|2945.2|2937.5|2943.92|2936.22|25
1646182630000|2022-03-02 00:57:10|2944.71|2937.01|2944.84|2937.14|2946.26|2938.56|2944.23|2936.53|25
1646182640000|2022-03-02 00:57:20|2944.9|2937.2|2944.8|2937.1|2945.1|2937.4|2944.16|2936.46|24
1646182650000|2022-03-02 00:57:30|2945.04|2937.34|2944.76|2937.06|2945.18|2937.48|2944.36|2936.66|23
1646182660000|2022-03-02 00:57:40|2944.92|2937.22|2944.99|2937.29|2945.66|2937.96|2944.63|2936.93|25
1646182670000|2022-03-02 00:57:50|2945.18|2937.48|2945.32|2937.62|2945.37|2937.67|2944.83|2937.13|22
1646182680000|2022-03-02 00:58:00|2945.37|2937.67|2948.14|2940.44|2948.63|2940.93|2945.37|2937.67|26
1646182690000|2022-03-02 00:58:10|2948.31|2940.61|2947.89|2940.19|2949.59|2941.89|2947.89|2940.19|28
1646182700000|2022-03-02 00:58:20|2947.88|2940.18|2948.18|2940.48|2949.02|2941.32|2947.88|2940.18|28
1646182710000|2022-03-02 00:58:30|2948.13|2940.43|2946.32|2938.62|2948.13|2940.43|2946.28|2938.58|28
1646182720000|2022-03-02 00:58:40|2946.55|2938.85|2945.85|2938.15|2947.08|2939.38|2945.85|2938.15|29
1646182730000|2022-03-02 00:58:50|2945.75|2938.05|2946.52|2938.82|2946.96|2939.26|2945.56|2937.86|27
1646182740000|2022-03-02 00:59:00|2946.79|2939.09|2946.6|2938.9|2947.09|2939.39|2946.29|2938.59|27
1646182750000|2022-03-02 00:59:10|2946.62|2938.92|2947.06|2939.36|2947.07|2939.37|2946.27|2938.57|26
1646182760000|2022-03-02 00:59:20|2946.96|2939.26|2946.96|2939.26|2947.22|2939.52|2946.74|2939.04|26
1646182770000|2022-03-02 00:59:30|2947.2|2939.5|2946.1|2938.4|2947.2|2939.5|2945.9|2938.2|18
1646182780000|2022-03-02 00:59:40|2946.08|2938.38|2947.23|2939.53|2947.38|2939.68|2946.02|2938.32|25
1646182790000|2022-03-02 00:59:50|2947.41|2939.71|2948.65|2940.95|2948.65|2940.95|2946.45|2938.75|29
1646182800000|2022-03-02 01:00:00|2948.68|2940.98|2947.47|2939.77|2949.08|2941.38|2947.47|2939.77|27
1646182810000|2022-03-02 01:00:10|2947.22|2939.52|2945.96|2938.26|2947.22|2939.52|2945.57|2937.87|26
1646182820000|2022-03-02 01:00:20|2946.01|2938.31|2947.08|2939.38|2947.08|2939.38|2946.01|2938.31|7
1646182830000|2022-03-02 01:00:30|2947.47|2939.77|2947.66|2939.96|2947.8|2940.1|2947.34|2939.64|27
1646182840000|2022-03-02 01:00:40|2947.77|2940.07|2947.4|2939.7|2948.02|2940.32|2947.4|2939.7|24
1646182850000|2022-03-02 01:00:50|2947.44|2939.74|2948.14|2940.44|2948.29|2940.59|2947.41|2939.71|25
1646182860000|2022-03-02 01:01:00|2948.07|2940.37|2947.64|2939.94|2948.07|2940.37|2947.2|2939.5|24
1646182870000|2022-03-02 01:01:10|2947.76|2940.06|2947.85|2940.15|2947.98|2940.28|2947.52|2939.82|24
1646182880000|2022-03-02 01:01:20|2947.86|2940.16|2946.07|2938.37|2947.97|2940.27|2945.94|2938.24|27
1646182890000|2022-03-02 01:01:30|2945.95|2938.25|2945.67|2937.97|2946.49|2938.79|2945.28|2937.58|25
1646182900000|2022-03-02 01:01:40|2945.75|2938.05|2946.24|2938.54|2946.27|2938.57|2945.71|2938.01|26
1646182910000|2022-03-02 01:01:50|2946.3|2938.6|2944.21|2936.51|2946.37|2938.67|2944.21|2936.51|23
1646182920000|2022-03-02 01:02:00|2944.29|2936.59|2943.51|2935.81|2944.84|2937.14|2943.45|2935.75|27
1646182930000|2022-03-02 01:02:10|2943.44|2935.74|2943.6|2935.9|2943.93|2936.23|2943.28|2935.58|28
1646182940000|2022-03-02 01:02:20|2943.53|2935.83|2943.53|2935.83|2944.24|2936.54|2943.52|2935.82|23
1646182950000|2022-03-02 01:02:30|2943.37|2935.67|2945.13|2937.43|2945.32|2937.62|2943.28|2935.58|25
1646182960000|2022-03-02 01:02:40|2945.15|2937.45|2945.57|2937.87|2945.57|2937.87|2945.07|2937.37|21
1646182970000|2022-03-02 01:02:50|2945.78|2938.08|2948.19|2940.49|2948.19|2940.49|2945.78|2938.08|26
1646182980000|2022-03-02 01:03:00|2948.33|2940.63|2950.8|2943.1|2950.94|2943.24|2948.28|2940.58|28
1646182990000|2022-03-02 01:03:10|2950.76|2943.06|2954.32|2946.62|2954.32|2946.62|2950.69|2942.99|26
1646183000000|2022-03-02 01:03:20|2953.96|2946.26|2955.56|2947.86|2957|2949.3|2953.96|2946.26|29
1646183010000|2022-03-02 01:03:30|2956.07|2948.37|2955.53|2947.83|2956.49|2948.79|2955.29|2947.59|28
1646183020000|2022-03-02 01:03:40|2955.31|2947.61|2957.98|2950.28|2958.97|2951.27|2955.06|2947.36|29
1646183030000|2022-03-02 01:03:50|2958.06|2950.36|2957.42|2949.72|2958.07|2950.37|2957.16|2949.46|24
1646183040000|2022-03-02 01:04:00|2957.49|2949.79|2958.28|2950.58|2958.74|2951.04|2957.09|2949.39|26
1646183050000|2022-03-02 01:04:10|2958.38|2950.68|2957.3|2949.6|2958.56|2950.86|2957.3|2949.6|26
1646183060000|2022-03-02 01:04:20|2957.09|2949.39|2954.18|2946.48|2957.09|2949.39|2953.97|2946.27|28
1646183070000|2022-03-02 01:04:30|2954.61|2946.91|2953.51|2945.81|2954.63|2946.93|2953.51|2945.81|28
1646183080000|2022-03-02 01:04:40|2953.31|2945.61|2953.61|2945.91|2954.03|2946.33|2953.21|2945.51|27
1646183090000|2022-03-02 01:04:50|2953.83|2946.13|2956.54|2948.84|2956.89|2949.19|2953.83|2946.13|27
1646183100000|2022-03-02 01:05:00|2956.77|2949.07|2955.17|2947.47|2956.93|2949.23|2954.98|2947.28|27
1646183110000|2022-03-02 01:05:10|2955.67|2947.97|2955.04|2947.34|2956.15|2948.45|2955.04|2947.34|29
1646183120000|2022-03-02 01:05:20|2955.09|2947.39|2955.86|2948.16|2955.86|2948.16|2954.14|2946.44|26
1646183130000|2022-03-02 01:05:30|2956.12|2948.42|2955.68|2947.98|2956.16|2948.46|2954.68|2946.98|27
1646183140000|2022-03-02 01:05:40|2955.81|2948.11|2954.19|2946.49|2956.63|2948.93|2953.92|2946.22|27
1646183150000|2022-03-02 01:05:50|2954.2|2946.5|2954.83|2947.13|2954.89|2947.19|2953.87|2946.17|29
1646183160000|2022-03-02 01:06:00|2954.86|2947.16|2955.87|2948.17|2956.24|2948.54|2954.73|2947.03|29
1646183170000|2022-03-02 01:06:10|2955.82|2948.12|2957.32|2949.62|2957.47|2949.77|2955.71|2948.01|23
1646183180000|2022-03-02 01:06:20|2957.27|2949.57|2959.59|2951.89|2959.65|2951.95|2957.27|2949.57|28
1646183190000|2022-03-02 01:06:30|2960.15|2952.45|2958.7|2951|2960.15|2952.45|2958.7|2951|27
1646183200000|2022-03-02 01:06:40|2958.65|2950.95|2959.12|2951.42|2959.18|2951.48|2958.49|2950.79|26
1646183210000|2022-03-02 01:06:50|2959.13|2951.43|2958.48|2950.78|2959.6|2951.9|2958.48|2950.78|28
1646183220000|2022-03-02 01:07:00|2958.5|2950.8|2960.25|2952.55|2960.52|2952.82|2958.3|2950.6|28
1646183230000|2022-03-02 01:07:10|2960.09|2952.39|2961.48|2953.78|2961.6|2953.9|2959.97|2952.27|26
1646183240000|2022-03-02 01:07:20|2961.59|2953.89|2962.68|2954.98|2962.68|2954.98|2960.79|2953.09|28
1646183250000|2022-03-02 01:07:30|2962.65|2954.95|2961.09|2953.39|2962.65|2954.95|2961.09|2953.39|27
1646183260000|2022-03-02 01:07:40|2961.06|2953.36|2961.56|2953.86|2961.57|2953.87|2961.06|2953.36|25
1646183270000|2022-03-02 01:07:50|2961.82|2954.12|2962.1|2954.4|2962.35|2954.65|2961.35|2953.65|26
1646183280000|2022-03-02 01:08:00|2961.97|2954.27|2963.13|2955.43|2963.13|2955.43|2961.55|2953.85|28
1646183290000|2022-03-02 01:08:10|2963.16|2955.46|2962.32|2954.62|2963.53|2955.83|2961.87|2954.17|28
1646183300000|2022-03-02 01:08:20|2962.51|2954.81|2961.9|2954.2|2962.51|2954.81|2961.89|2954.19|19
1646183310000|2022-03-02 01:08:30|2961.94|2954.24|2961.54|2953.84|2962.05|2954.35|2959.84|2952.14|27
1646183320000|2022-03-02 01:08:40|2961.37|2953.67|2962.25|2954.55|2962.91|2955.21|2961.27|2953.57|28
1646183330000|2022-03-02 01:08:50|2962.26|2954.56|2962.32|2954.62|2962.97|2955.27|2962.18|2954.48|27
1646183340000|2022-03-02 01:09:00|2962.37|2954.67|2962.12|2954.42|2962.7|2955|2962.02|2954.32|26
1646183350000|2022-03-02 01:09:10|2962.01|2954.31|2960.62|2952.92|2962.01|2954.31|2960.16|2952.46|28
1646183360000|2022-03-02 01:09:20|2960.74|2953.04|2960.23|2952.53|2960.96|2953.26|2959.62|2951.92|28
1646183370000|2022-03-02 01:09:30|2960.05|2952.35|2960.51|2952.81|2960.59|2952.89|2959.41|2951.71|25
1646183380000|2022-03-02 01:09:40|2960.2|2952.5|2958.4|2950.7|2960.31|2952.61|2958.11|2950.41|28
1646183390000|2022-03-02 01:09:50|2958.82|2951.12|2958.63|2950.93|2959.22|2951.52|2958.61|2950.91|21
1646183400000|2022-03-02 01:10:00|2958.65|2950.95|2957.79|2950.09|2959.17|2951.47|2957.59|2949.89|26
1646183410000|2022-03-02 01:10:10|2958.04|2950.34|2956.96|2949.26|2958.27|2950.57|2956.93|2949.23|27
1646183420000|2022-03-02 01:10:20|2956.89|2949.19|2957.25|2949.55|2957.25|2949.55|2956.55|2948.85|27
1646183430000|2022-03-02 01:10:30|2957.48|2949.78|2957.75|2950.05|2958.22|2950.52|2957.48|2949.78|24
1646183440000|2022-03-02 01:10:40|2957.92|2950.22|2957.08|2949.38|2957.99|2950.29|2956.87|2949.17|26
1646183450000|2022-03-02 01:10:50|2956.99|2949.29|2956.88|2949.18|2957.55|2949.85|2956.57|2948.87|24
1646183460000|2022-03-02 01:11:00|2956.86|2949.16|2957.27|2949.57|2957.82|2950.12|2956.86|2949.16|25
1646183470000|2022-03-02 01:11:10|2957.57|2949.87|2957.13|2949.43|2957.79|2950.09|2956.84|2949.14|28
1646183480000|2022-03-02 01:11:20|2956.81|2949.11|2958.43|2950.73|2958.64|2950.94|2956.81|2949.11|25
1646183490000|2022-03-02 01:11:30|2958.6|2950.9|2959.03|2951.33|2959.04|2951.34|2958.54|2950.84|26
1646183500000|2022-03-02 01:11:40|2959|2951.3|2958.83|2951.13|2959.29|2951.59|2958.69|2950.99|27
1646183510000|2022-03-02 01:11:50|2958.81|2951.11|2959.06|2951.36|2959.06|2951.36|2958.72|2951.02|22
1646183520000|2022-03-02 01:12:00|2959.13|2951.43|2957.26|2949.56|2959.18|2951.48|2957.2|2949.5|27
1646183530000|2022-03-02 01:12:10|2956.24|2948.54|2956.25|2948.55|2956.49|2948.79|2955.63|2947.93|26
1646183540000|2022-03-02 01:12:20|2956.37|2948.67|2955.41|2947.71|2956.37|2948.67|2955.22|2947.52|28
1646183550000|2022-03-02 01:12:30|2955.7|2948|2955.49|2947.79|2955.78|2948.08|2955.43|2947.73|23
1646183560000|2022-03-02 01:12:40|2955.57|2947.87|2956.91|2949.21|2957|2949.3|2955.57|2947.87|25
1646183570000|2022-03-02 01:12:50|2957.59|2949.89|2955.56|2947.86|2957.59|2949.89|2955.55|2947.85|27
1646183580000|2022-03-02 01:13:00|2955.8|2948.1|2955.66|2947.96|2956.1|2948.4|2955.2|2947.5|27
1646183590000|2022-03-02 01:13:10|2955.58|2947.88|2954.51|2946.81|2955.82|2948.12|2954.5|2946.8|28
1646183600000|2022-03-02 01:13:20|2954.5|2946.8|2954.22|2946.52|2954.96|2947.26|2954.08|2946.38|28
1646183610000|2022-03-02 01:13:30|2954.2|2946.5|2954.5|2946.8|2954.73|2947.03|2954.13|2946.43|25
1646183620000|2022-03-02 01:13:40|2954.42|2946.72|2955.54|2947.84|2955.54|2947.84|2954.41|2946.71|24
1646183630000|2022-03-02 01:13:50|2955.49|2947.79|2955.9|2948.2|2956.03|2948.33|2955.23|2947.53|24
1646183640000|2022-03-02 01:14:00|2955.66|2947.96|2955.87|2948.17|2956.33|2948.63|2955.49|2947.79|20
1646183650000|2022-03-02 01:14:10|2955.96|2948.26|2954.3|2946.6|2956.7|2949|2954.06|2946.36|29
1646183660000|2022-03-02 01:14:20|2954.2|2946.5|2953.83|2946.13|2954.52|2946.82|2953.48|2945.78|27
1646183670000|2022-03-02 01:14:30|2953.87|2946.17|2955.08|2947.38|2955.37|2947.67|2953.76|2946.06|25
1646183680000|2022-03-02 01:14:40|2955.12|2947.42|2955.22|2947.52|2956.34|2948.64|2955.12|2947.42|28
1646183690000|2022-03-02 01:14:50|2955.55|2947.85|2955.33|2947.63|2955.89|2948.19|2955.33|2947.63|27
1646183700000|2022-03-02 01:15:00|2955.4|2947.7|2956.46|2948.76|2957.45|2949.75|2955.34|2947.64|28
1646183710000|2022-03-02 01:15:10|2956.73|2949.03|2954.96|2947.26|2956.78|2949.08|2954.76|2947.06|27
1646183720000|2022-03-02 01:15:20|2954.84|2947.14|2952.41|2944.71|2955.05|2947.35|2952.41|2944.71|29
1646183730000|2022-03-02 01:15:30|2952.62|2944.92|2950.67|2942.97|2952.62|2944.92|2950.09|2942.39|28
1646183740000|2022-03-02 01:15:40|2950.53|2942.83|2951.32|2943.62|2951.32|2943.62|2949.3|2941.6|27
1646183750000|2022-03-02 01:15:50|2951.35|2943.65|2951.55|2943.85|2951.56|2943.86|2951.19|2943.49|21
1646183760000|2022-03-02 01:16:00|2951.82|2944.12|2950.83|2943.13|2952.06|2944.36|2950.67|2942.97|27
1646183770000|2022-03-02 01:16:10|2950.82|2943.12|2950.58|2942.88|2950.94|2943.24|2950.47|2942.77|23
1646183780000|2022-03-02 01:16:20|2950.57|2942.87|2949.45|2941.75|2950.79|2943.09|2949.45|2941.75|25
1646183790000|2022-03-02 01:16:30|2949.39|2941.69|2949.07|2941.37|2949.41|2941.71|2948.82|2941.12|23
1646183800000|2022-03-02 01:16:40|2949.12|2941.42|2949.55|2941.85|2949.55|2941.85|2948.61|2940.91|27
1646183810000|2022-03-02 01:16:50|2949.89|2942.19|2949.79|2942.09|2950.05|2942.35|2949.51|2941.81|24
1646183820000|2022-03-02 01:17:00|2949.76|2942.06|2951.51|2943.81|2951.91|2944.21|2949.76|2942.06|27
1646183830000|2022-03-02 01:17:10|2951.61|2943.91|2951.98|2944.28|2951.98|2944.28|2950.61|2942.91|27
1646183840000|2022-03-02 01:17:20|2951.86|2944.16|2952.41|2944.71|2953.03|2945.33|2951.76|2944.06|28
1646183850000|2022-03-02 01:17:30|2952.28|2944.58|2953.62|2945.92|2953.92|2946.22|2952.21|2944.51|28
1646183860000|2022-03-02 01:17:40|2953.61|2945.91|2952.91|2945.21|2953.63|2945.93|2952.4|2944.7|27
1646183870000|2022-03-02 01:17:50|2952.75|2945.05|2953.07|2945.37|2953.12|2945.42|2952.69|2944.99|26
1646183880000|2022-03-02 01:18:00|2952.62|2944.92|2951.39|2943.69|2952.93|2945.23|2951.39|2943.69|26
1646183890000|2022-03-02 01:18:10|2951.2|2943.5|2950.59|2942.89|2951.69|2943.99|2950.59|2942.89|29
1646183900000|2022-03-02 01:18:20|2950.57|2942.87|2949.22|2941.52|2950.57|2942.87|2949.06|2941.36|25
1646183910000|2022-03-02 01:18:30|2949.12|2941.42|2947.78|2940.08|2949.17|2941.47|2947.78|2940.08|27
1646183920000|2022-03-02 01:18:40|2947.82|2940.12|2947.32|2939.62|2947.85|2940.15|2946.06|2938.36|26
1646183930000|2022-03-02 01:18:50|2947.17|2939.47|2948.01|2940.31|2948.22|2940.52|2947.09|2939.39|23
1646183940000|2022-03-02 01:19:00|2948.04|2940.34|2945.12|2937.42|2948.19|2940.49|2944.67|2936.97|27
1646183950000|2022-03-02 01:19:10|2945.09|2937.39|2945.2|2937.5|2945.42|2937.72|2945.09|2937.39|26
1646183960000|2022-03-02 01:19:20|2945.22|2937.52|2944.83|2937.13|2945.28|2937.58|2944.68|2936.98|25
1646183970000|2022-03-02 01:19:30|2944.96|2937.26|2943.96|2936.26|2945.17|2937.47|2943.84|2936.14|26
1646183980000|2022-03-02 01:19:40|2943.89|2936.19|2942.29|2934.59|2944.03|2936.33|2942.23|2934.53|26
1646183990000|2022-03-02 01:19:50|2942.35|2934.65|2942.9|2935.2|2944.35|2936.65|2942.11|2934.41|27
1646184000000|2022-03-02 01:20:00|2943.17|2935.47|2942.52|2934.82|2944.34|2936.64|2942.52|2934.82|27
1646184010000|2022-03-02 01:20:10|2942.25|2934.55|2941.6|2933.9|2942.82|2935.12|2941.6|2933.9|26
1646184020000|2022-03-02 01:20:20|2941.29|2933.59|2937.69|2929.99|2941.29|2933.59|2937.43|2929.73|29
1646184030000|2022-03-02 01:20:30|2937.7|2930|2936.49|2928.79|2938.91|2931.21|2936.49|2928.79|27
1646184040000|2022-03-02 01:20:40|2936.31|2928.61|2936.1|2928.4|2936.32|2928.62|2935.48|2927.78|27
1646184050000|2022-03-02 01:20:50|2935.89|2928.19|2933.19|2925.49|2935.9|2928.2|2933.17|2925.47|28
1646184060000|2022-03-02 01:21:00|2933.14|2925.44|2932.36|2924.66|2933.34|2925.64|2932.13|2924.43|25
1646184070000|2022-03-02 01:21:10|2932.32|2924.62|2931.56|2923.86|2932.45|2924.75|2931.53|2923.83|28
1646184080000|2022-03-02 01:21:20|2931.53|2923.83|2930.57|2922.87|2931.7|2924|2930.57|2922.87|26
1646184090000|2022-03-02 01:21:30|2930.64|2922.94|2930.21|2922.51|2930.69|2922.99|2929.98|2922.28|25
1646184100000|2022-03-02 01:21:40|2930.2|2922.5|2929.86|2922.16|2930.33|2922.63|2929.67|2921.97|28
1646184110000|2022-03-02 01:21:50|2929.82|2922.12|2929.57|2921.87|2929.97|2922.27|2929.36|2921.66|28
1646184120000|2022-03-02 01:22:00|2929.54|2921.84|2931.9|2924.2|2931.99|2924.29|2929.5|2921.8|28
1646184130000|2022-03-02 01:22:10|2931.49|2923.79|2929.47|2921.77|2932.09|2924.39|2929.23|2921.53|25
1646184140000|2022-03-02 01:22:20|2929.62|2921.92|2924.93|2917.23|2930.05|2922.35|2924.51|2916.81|28
1646184150000|2022-03-02 01:22:30|2924.73|2917.03|2925.62|2917.92|2925.62|2917.92|2924.73|2917.03|28
1646184160000|2022-03-02 01:22:40|2925.1|2917.4|2926.55|2918.85|2926.64|2918.94|2925.1|2917.4|27
1646184170000|2022-03-02 01:22:50|2926.77|2919.07|2929.67|2921.97|2929.98|2922.28|2926.76|2919.06|29
1646184180000|2022-03-02 01:23:00|2929.93|2922.23|2929.91|2922.21|2930.57|2922.87|2929.46|2921.76|28
1646184190000|2022-03-02 01:23:10|2930.94|2923.24|2933.43|2925.73|2933.93|2926.23|2930.21|2922.51|29
1646184200000|2022-03-02 01:23:20|2933.4|2925.7|2934.76|2927.06|2934.76|2927.06|2933.4|2925.7|26
1646184210000|2022-03-02 01:23:30|2934.43|2926.73|2938.31|2930.61|2938.43|2930.73|2934.34|2926.64|27
1646184220000|2022-03-02 01:23:40|2937.8|2930.1|2937.61|2929.91|2937.95|2930.25|2937.13|2929.43|24
1646184230000|2022-03-02 01:23:50|2937.52|2929.82|2935.78|2928.08|2937.53|2929.83|2935.75|2928.05|27
1646184240000|2022-03-02 01:24:00|2935.75|2928.05|2937.13|2929.43|2937.56|2929.86|2935.72|2928.02|26
1646184250000|2022-03-02 01:24:10|2937.61|2929.91|2937.18|2929.48|2937.95|2930.25|2936.98|2929.28|27
1646184260000|2022-03-02 01:24:20|2937.51|2929.81|2938.67|2930.97|2938.74|2931.04|2937.1|2929.4|27
1646184270000|2022-03-02 01:24:30|2938.64|2930.94|2937.18|2929.48|2938.7|2931|2937.03|2929.33|27
1646184280000|2022-03-02 01:24:40|2936.83|2929.13|2935.78|2928.08|2936.83|2929.13|2935.74|2928.04|27
1646184290000|2022-03-02 01:24:50|2935.79|2928.09|2932.93|2925.23|2935.79|2928.09|2932.52|2924.82|25
1646184300000|2022-03-02 01:25:00|2932.85|2925.15|2932.4|2924.7|2933.01|2925.31|2932.14|2924.44|27
1646184310000|2022-03-02 01:25:10|2932.13|2924.43|2931.86|2924.16|2932.13|2924.43|2930.07|2922.37|28
1646184320000|2022-03-02 01:25:20|2931.94|2924.24|2929.08|2921.38|2931.94|2924.24|2928.86|2921.16|27
1646184330000|2022-03-02 01:25:30|2929.09|2921.39|2927.28|2919.58|2929.82|2922.12|2927.26|2919.56|27
1646184340000|2022-03-02 01:25:40|2927.25|2919.55|2928.01|2920.31|2928.01|2920.31|2926.92|2919.22|28
1646184350000|2022-03-02 01:25:50|2928.05|2920.35|2928.07|2920.37|2928.36|2920.66|2927.5|2919.8|27
1646184360000|2022-03-02 01:26:00|2928.4|2920.7|2928.02|2920.32|2928.4|2920.7|2927.38|2919.68|26
1646184370000|2022-03-02 01:26:10|2927.87|2920.17|2930.25|2922.55|2930.25|2922.55|2927.8|2920.1|29
1646184380000|2022-03-02 01:26:20|2930.59|2922.89|2930.41|2922.71|2930.96|2923.26|2930.21|2922.51|27
1646184390000|2022-03-02 01:26:30|2930.45|2922.75|2930.17|2922.47|2930.8|2923.1|2930.17|2922.47|26
1646184400000|2022-03-02 01:26:40|2930.34|2922.64|2929.62|2921.92|2931.32|2923.62|2929.62|2921.92|28
1646184410000|2022-03-02 01:26:50|2929.67|2921.97|2927.88|2920.18|2929.81|2922.11|2927.88|2920.18|28
1646184420000|2022-03-02 01:27:00|2927.85|2920.15|2926.8|2919.1|2927.85|2920.15|2926.66|2918.96|27
1646184430000|2022-03-02 01:27:10|2926.82|2919.12|2923.63|2915.93|2926.94|2919.24|2923.63|2915.93|27
1646184440000|2022-03-02 01:27:20|2923.5|2915.8|2924.24|2916.54|2924.46|2916.76|2921.6|2913.9|28
1646184450000|2022-03-02 01:27:30|2924.25|2916.55|2925.08|2917.38|2926.24|2918.54|2924.17|2916.47|28
1646184460000|2022-03-02 01:27:40|2925.11|2917.41|2925.62|2917.92|2925.81|2918.11|2924.8|2917.1|26
1646184470000|2022-03-02 01:27:50|2925.61|2917.91|2925.4|2917.7|2926.23|2918.53|2925.01|2917.31|26
1646184480000|2022-03-02 01:28:00|2925.44|2917.74|2925.74|2918.04|2925.89|2918.19|2925.29|2917.59|22
1646184490000|2022-03-02 01:28:10|2926.19|2918.49|2925.65|2917.95|2926.38|2918.68|2925.23|2917.53|25
1646184500000|2022-03-02 01:28:20|2925.55|2917.85|2926.26|2918.56|2926.4|2918.7|2925.32|2917.62|19
1646184510000|2022-03-02 01:28:30|2926.35|2918.65|2926.39|2918.69|2926.39|2918.69|2926.12|2918.42|13
1646184520000|2022-03-02 01:28:40|2926.43|2918.73|2925.57|2917.87|2926.61|2918.91|2925.57|2917.87|23
1646184530000|2022-03-02 01:28:50|2925.42|2917.72|2924.85|2917.15|2926.01|2918.31|2924.48|2916.78|27
1646184540000|2022-03-02 01:29:00|2924.87|2917.17|2920.12|2912.42|2924.91|2917.21|2920.12|2912.42|26
1646184550000|2022-03-02 01:29:10|2920.33|2912.63|2919.91|2912.21|2920.6|2912.9|2919.9|2912.2|27
1646184560000|2022-03-02 01:29:20|2919.89|2912.19|2920.43|2912.73|2920.58|2912.88|2919.89|2912.19|25
1646184570000|2022-03-02 01:29:30|2920.54|2912.84|2920.78|2913.08|2921.46|2913.76|2920.43|2912.73|28
1646184580000|2022-03-02 01:29:40|2920.74|2913.04|2921.89|2914.19|2921.94|2914.24|2920.62|2912.92|27
1646184590000|2022-03-02 01:29:50|2921.92|2914.22|2923.23|2915.53|2923.25|2915.55|2921.67|2913.97|26
1646184600000|2022-03-02 01:30:00|2923.42|2915.72|2924.61|2916.91|2924.61|2916.91|2922.29|2914.59|27
1646184610000|2022-03-02 01:30:10|2924.67|2916.97|2925.63|2917.93|2925.63|2917.93|2924.33|2916.63|26
1646184620000|2022-03-02 01:30:20|2925.68|2917.98|2925.02|2917.32|2926.72|2919.02|2925.02|2917.32|25
1646184630000|2022-03-02 01:30:30|2925.33|2917.63|2922.78|2915.08|2925.33|2917.63|2922.71|2915.01|28
1646184640000|2022-03-02 01:30:40|2922.65|2914.95|2921.41|2913.71|2922.94|2915.24|2920.71|2913.01|27
1646184650000|2022-03-02 01:30:50|2921.1|2913.4|2920.6|2912.9|2921.55|2913.85|2920.37|2912.67|28
1646184660000|2022-03-02 01:31:00|2920.62|2912.92|2919.5|2911.8|2920.62|2912.92|2919.5|2911.8|26
1646184670000|2022-03-02 01:31:10|2919.47|2911.77|2923.21|2915.51|2923.21|2915.51|2919.26|2911.56|27
1646184680000|2022-03-02 01:31:20|2923.44|2915.74|2924.41|2916.71|2924.41|2916.71|2922.96|2915.26|26
1646184690000|2022-03-02 01:31:30|2924.15|2916.45|2924.43|2916.73|2924.65|2916.95|2923.8|2916.1|23
1646184700000|2022-03-02 01:31:40|2924.46|2916.76|2925.64|2917.94|2925.67|2917.97|2924.46|2916.76|24
1646184710000|2022-03-02 01:31:50|2925.59|2917.89|2926.43|2918.73|2926.71|2919.01|2925.17|2917.47|28
1646184720000|2022-03-02 01:32:00|2926.18|2918.48|2926.85|2919.15|2927.3|2919.6|2926.14|2918.44|25
1646184730000|2022-03-02 01:32:10|2926.77|2919.07|2926.77|2919.07|2927.02|2919.32|2925.94|2918.24|28
1646184740000|2022-03-02 01:32:20|2926.51|2918.81|2926.88|2919.18|2927.67|2919.97|2926.09|2918.39|26
1646184750000|2022-03-02 01:32:30|2926.48|2918.78|2927.8|2920.1|2927.9|2920.2|2926.11|2918.41|27
1646184760000|2022-03-02 01:32:40|2927.08|2919.38|2927.63|2919.93|2927.72|2920.02|2926.95|2919.25|26
1646184770000|2022-03-02 01:32:50|2927.55|2919.85|2928.38|2920.68|2929.87|2922.17|2927.55|2919.85|29
1646184780000|2022-03-02 01:33:00|2927.91|2920.21|2931.46|2923.76|2932.25|2924.55|2927.91|2920.21|28
1646184790000|2022-03-02 01:33:10|2931.09|2923.39|2931.03|2923.33|2931.15|2923.45|2930.2|2922.5|25
1646184800000|2022-03-02 01:33:20|2931.06|2923.36|2933.68|2925.98|2933.72|2926.02|2931.06|2923.36|26
1646184810000|2022-03-02 01:33:30|2933.67|2925.97|2933.63|2925.93|2933.95|2926.25|2933.57|2925.87|29
1646184820000|2022-03-02 01:33:40|2933.65|2925.95|2934.38|2926.68|2934.41|2926.71|2933.38|2925.68|25
1646184830000|2022-03-02 01:33:50|2934.05|2926.35|2932.5|2924.8|2934.05|2926.35|2932.01|2924.31|27
1646184840000|2022-03-02 01:34:00|2932.56|2924.86|2932.47|2924.77|2932.91|2925.21|2932.41|2924.71|24
1646184850000|2022-03-02 01:34:10|2932.52|2924.82|2932.74|2925.04|2932.91|2925.21|2932.34|2924.64|26
1646184860000|2022-03-02 01:34:20|2932.92|2925.22|2934.57|2926.87|2934.58|2926.88|2932.8|2925.1|19
1646184870000|2022-03-02 01:34:30|2934.59|2926.89|2933.3|2925.6|2934.6|2926.9|2933.3|2925.6|25
1646184880000|2022-03-02 01:34:40|2933.13|2925.43|2933.47|2925.77|2933.51|2925.81|2933.13|2925.43|24
1646184890000|2022-03-02 01:34:50|2933.63|2925.93|2933.03|2925.33|2934.15|2926.45|2932.88|2925.18|28
1646184900000|2022-03-02 01:35:00|2932.9|2925.2|2932.77|2925.07|2933.07|2925.37|2932.12|2924.42|27
1646184910000|2022-03-02 01:35:10|2932.78|2925.08|2932.56|2924.86|2932.81|2925.11|2932.01|2924.31|29
1646184920000|2022-03-02 01:35:20|2932.7|2925|2934.47|2926.77|2934.53|2926.83|2932.52|2924.82|24
1646184930000|2022-03-02 01:35:30|2934.5|2926.8|2934.55|2926.85|2934.71|2927.01|2934.16|2926.46|27
1646184940000|2022-03-02 01:35:40|2934.54|2926.84|2933.31|2925.61|2934.54|2926.84|2932.85|2925.15|26
1646184950000|2022-03-02 01:35:50|2933.38|2925.68|2931.81|2924.11|2933.38|2925.68|2931.74|2924.04|27
1646184960000|2022-03-02 01:36:00|2931.92|2924.22|2931.73|2924.03|2931.92|2924.22|2931.26|2923.56|25
1646184970000|2022-03-02 01:36:10|2931.76|2924.06|2933.96|2926.26|2934.22|2926.52|2931.3|2923.6|29
1646184980000|2022-03-02 01:36:20|2934.13|2926.43|2935.1|2927.4|2935.41|2927.71|2934.13|2926.43|18
1646184990000|2022-03-02 01:36:30|2935.39|2927.69|2935.22|2927.52|2935.41|2927.71|2935.09|2927.39|24
1646185000000|2022-03-02 01:36:40|2935.07|2927.37|2936.2|2928.5|2936.53|2928.83|2934.69|2926.99|25
1646185010000|2022-03-02 01:36:50|2936.22|2928.52|2935.88|2928.18|2937.73|2930.03|2935.88|2928.18|29
1646185020000|2022-03-02 01:37:00|2935.74|2928.04|2936.14|2928.44|2936.78|2929.08|2935.74|2928.04|25
1646185030000|2022-03-02 01:37:10|2935.95|2928.25|2935.59|2927.89|2936.31|2928.61|2935.51|2927.81|29
1646185040000|2022-03-02 01:37:20|2935.91|2928.21|2935.79|2928.09|2936.12|2928.42|2934.91|2927.21|25
1646185050000|2022-03-02 01:37:30|2935.86|2928.16|2935.17|2927.47|2935.86|2928.16|2934.7|2927|28
1646185060000|2022-03-02 01:37:40|2935.35|2927.65|2934.08|2926.38|2935.41|2927.71|2933.93|2926.23|22
1646185070000|2022-03-02 01:37:50|2934.07|2926.37|2934.86|2927.16|2934.99|2927.29|2933.93|2926.23|21
1646185080000|2022-03-02 01:38:00|2934.84|2927.14|2935.95|2928.25|2936.34|2928.64|2934.01|2926.31|25
1646185090000|2022-03-02 01:38:10|2935.96|2928.26|2934.34|2926.64|2935.96|2928.26|2934.11|2926.41|26
1646185100000|2022-03-02 01:38:20|2934.32|2926.62|2934.03|2926.33|2934.32|2926.62|2933.76|2926.06|25
1646185110000|2022-03-02 01:38:30|2934.04|2926.34|2933.04|2925.34|2934.06|2926.36|2932.96|2925.26|25
1646185120000|2022-03-02 01:38:40|2932.21|2924.51|2932.23|2924.53|2932.23|2924.53|2931.9|2924.2|19
1646185130000|2022-03-02 01:38:50|2932.19|2924.49|2933.32|2925.62|2933.32|2925.62|2931.92|2924.22|24
1646185140000|2022-03-02 01:39:00|2933.29|2925.59|2932.76|2925.06|2933.38|2925.68|2932.74|2925.04|27
1646185150000|2022-03-02 01:39:10|2932.85|2925.15|2931.77|2924.07|2932.89|2925.19|2931.45|2923.75|26
1646185160000|2022-03-02 01:39:20|2931.59|2923.89|2930.49|2922.79|2931.6|2923.9|2930.39|2922.69|24
1646185170000|2022-03-02 01:39:30|2930.21|2922.51|2927.8|2920.1|2930.21|2922.51|2927.8|2920.1|24
1646185180000|2022-03-02 01:39:40|2927.65|2919.95|2926.58|2918.88|2927.81|2920.11|2926.44|2918.74|27
1646185190000|2022-03-02 01:39:50|2926.6|2918.9|2927.44|2919.74|2927.44|2919.74|2926.58|2918.88|22
1646185200000|2022-03-02 01:40:00|2927.45|2919.75|2927.76|2920.06|2928.36|2920.66|2927.45|2919.75|27
1646185210000|2022-03-02 01:40:10|2928.63|2920.93|2928.71|2921.01|2929.27|2921.57|2928.07|2920.37|24
1646185220000|2022-03-02 01:40:20|2928.65|2920.95|2929.43|2921.73|2929.73|2922.03|2928.54|2920.84|19
1646185230000|2022-03-02 01:40:30|2930.12|2922.42|2928.74|2921.04|2930.21|2922.51|2928.74|2921.04|25
1646185240000|2022-03-02 01:40:40|2928.73|2921.03|2925.99|2918.29|2929.3|2921.6|2925.99|2918.29|29
1646185250000|2022-03-02 01:40:50|2925.98|2918.28|2925.95|2918.25|2926.09|2918.39|2925.37|2917.67|26
1646185260000|2022-03-02 01:41:00|2925.84|2918.14|2925.17|2917.47|2925.84|2918.14|2925.13|2917.43|24
1646185270000|2022-03-02 01:41:10|2925.18|2917.48|2924.5|2916.8|2925.71|2918.01|2924.5|2916.8|23
1646185280000|2022-03-02 01:41:20|2924.36|2916.66|2923.9|2916.2|2924.36|2916.66|2923.5|2915.8|25
1646185290000|2022-03-02 01:41:30|2924.09|2916.39|2924.99|2917.29|2924.99|2917.29|2924.07|2916.37|24
1646185300000|2022-03-02 01:41:40|2925.07|2917.37|2924.92|2917.22|2925.42|2917.72|2924.63|2916.93|22
1646185310000|2022-03-02 01:41:50|2924.88|2917.18|2924.48|2916.78|2925.15|2917.45|2924.11|2916.41|25
1646185320000|2022-03-02 01:42:00|2924.29|2916.59|2923.1|2915.4|2924.29|2916.59|2922.85|2915.15|27
1646185330000|2022-03-02 01:42:10|2923.23|2915.53|2926.14|2918.44|2926.65|2918.95|2923.06|2915.36|29
1646185340000|2022-03-02 01:42:20|2926.11|2918.41|2925.81|2918.11|2927.12|2919.42|2925.8|2918.1|27
1646185350000|2022-03-02 01:42:30|2925.74|2918.04|2926.88|2919.18|2927.05|2919.35|2925.23|2917.53|27
1646185360000|2022-03-02 01:42:40|2927.06|2919.36|2928.47|2920.77|2928.51|2920.81|2927.06|2919.36|26
1646185370000|2022-03-02 01:42:50|2928.27|2920.57|2929.31|2921.61|2929.57|2921.87|2928.19|2920.49|27
1646185380000|2022-03-02 01:43:00|2929.05|2921.35|2929.61|2921.91|2930.53|2922.83|2929.05|2921.35|27
1646185390000|2022-03-02 01:43:10|2929.58|2921.88|2930.22|2922.52|2930.86|2923.16|2929.37|2921.67|27
1646185400000|2022-03-02 01:43:20|2930.25|2922.55|2930.47|2922.77|2930.89|2923.19|2929.83|2922.13|24
1646185410000|2022-03-02 01:43:30|2930.62|2922.92|2931.4|2923.7|2932.31|2924.61|2930.44|2922.74|27
1646185420000|2022-03-02 01:43:40|2931.48|2923.78|2931.85|2924.15|2932|2924.3|2931.36|2923.66|25
1646185430000|2022-03-02 01:43:50|2932.09|2924.39|2931.79|2924.09|2932.97|2925.27|2931.79|2924.09|27
1646185440000|2022-03-02 01:44:00|2931.25|2923.55|2930.39|2922.69|2931.25|2923.55|2930.18|2922.48|28
1646185450000|2022-03-02 01:44:10|2930.42|2922.72|2929.31|2921.61|2930.46|2922.76|2929.31|2921.61|28
1646185460000|2022-03-02 01:44:20|2929.06|2921.36|2929.02|2921.32|2929.21|2921.51|2928.67|2920.97|28
1646185470000|2022-03-02 01:44:30|2929.03|2921.33|2928.68|2920.98|2929.11|2921.41|2928.47|2920.77|29
1646185480000|2022-03-02 01:44:40|2928.7|2921|2928.89|2921.19|2928.95|2921.25|2927.74|2920.04|26
1646185490000|2022-03-02 01:44:50|2928.9|2921.2|2929.57|2921.87|2929.81|2922.11|2928.9|2921.2|27
1646185500000|2022-03-02 01:45:00|2929.48|2921.78|2926.84|2919.14|2929.48|2921.78|2926.84|2919.14|27
1646185510000|2022-03-02 01:45:10|2926.39|2918.69|2925.16|2917.46|2926.39|2918.69|2924.74|2917.04|26
1646185520000|2022-03-02 01:45:20|2925.02|2917.32|2926.54|2918.84|2926.61|2918.91|2924.72|2917.02|28
1646185530000|2022-03-02 01:45:30|2926.76|2919.06|2927.43|2919.73|2927.43|2919.73|2926.76|2919.06|23
1646185540000|2022-03-02 01:45:40|2927.37|2919.67|2927.98|2920.28|2928.24|2920.54|2927.29|2919.59|20
1646185550000|2022-03-02 01:45:50|2927.99|2920.29|2930.4|2922.7|2930.42|2922.72|2927.93|2920.23|24
1646185560000|2022-03-02 01:46:00|2931.06|2923.36|2934.05|2926.35|2934.05|2926.35|2931.06|2923.36|23
1646185570000|2022-03-02 01:46:10|2934.17|2926.47|2934.85|2927.15|2934.97|2927.27|2932.88|2925.18|11
1646185580000|2022-03-02 01:46:20|2935.84|2928.14|2935.31|2927.61|2936.04|2928.34|2935.02|2927.32|27
1646185590000|2022-03-02 01:46:30|2935.34|2927.64|2934.16|2926.46|2936.15|2928.45|2934.12|2926.42|27
1646185600000|2022-03-02 01:46:40|2934.17|2926.47|2934.27|2926.57|2934.33|2926.63|2933.64|2925.94|26
1646185610000|2022-03-02 01:46:50|2934.69|2926.99|2935.3|2927.6|2935.68|2927.98|2934.35|2926.65|25
1646185620000|2022-03-02 01:47:00|2935.28|2927.58|2934.12|2926.42|2935.28|2927.58|2934.05|2926.35|26
1646185630000|2022-03-02 01:47:10|2934.13|2926.43|2933.46|2925.76|2934.19|2926.49|2933.21|2925.51|27
1646185640000|2022-03-02 01:47:20|2933.41|2925.71|2933.91|2926.21|2933.96|2926.26|2932.99|2925.29|28
1646185650000|2022-03-02 01:47:30|2933.89|2926.19|2933.59|2925.89|2934.31|2926.61|2933.49|2925.79|25
1646185660000|2022-03-02 01:47:40|2933.6|2925.9|2932.74|2925.04|2933.64|2925.94|2932.72|2925.02|26
1646185670000|2022-03-02 01:47:50|2932.85|2925.15|2933.53|2925.83|2933.83|2926.13|2932.83|2925.13|24
1646185680000|2022-03-02 01:48:00|2933.54|2925.84|2933.28|2925.58|2933.54|2925.84|2933.26|2925.56|22
1646185690000|2022-03-02 01:48:10|2933.34|2925.64|2932.9|2925.2|2933.59|2925.89|2932.9|2925.2|26
1646185700000|2022-03-02 01:48:20|2932.63|2924.93|2933.66|2925.96|2933.98|2926.28|2932.63|2924.93|27
1646185710000|2022-03-02 01:48:30|2933.61|2925.91|2932.61|2924.91|2933.61|2925.91|2932.1|2924.4|27
1646185720000|2022-03-02 01:48:40|2932.41|2924.71|2932.27|2924.57|2932.44|2924.74|2932.21|2924.51|25
1646185730000|2022-03-02 01:48:50|2932.24|2924.54|2932.18|2924.48|2933.02|2925.32|2932.11|2924.41|28
1646185740000|2022-03-02 01:49:00|2931.95|2924.25|2931.25|2923.55|2932.8|2925.1|2931.25|2923.55|27
1646185750000|2022-03-02 01:49:10|2931.52|2923.82|2929.55|2921.85|2931.52|2923.82|2929.05|2921.35|29
1646185760000|2022-03-02 01:49:20|2929.48|2921.78|2929.5|2921.8|2929.7|2922|2929.15|2921.45|25
1646185770000|2022-03-02 01:49:30|2929.54|2921.84|2929.5|2921.8|2929.64|2921.94|2929.1|2921.4|26
1646185780000|2022-03-02 01:49:40|2929.38|2921.68|2931.25|2923.55|2931.25|2923.55|2929.02|2921.32|28
1646185790000|2022-03-02 01:49:50|2931.34|2923.64|2931.95|2924.25|2931.95|2924.25|2930.85|2923.15|27
1646185800000|2022-03-02 01:50:00|2931.94|2924.24|2930.39|2922.69|2931.94|2924.24|2930.02|2922.32|26
1646185810000|2022-03-02 01:50:10|2930.37|2922.67|2929.84|2922.14|2930.37|2922.67|2929.03|2921.33|27
1646185820000|2022-03-02 01:50:20|2929.7|2922|2931.82|2924.12|2932.27|2924.57|2929.7|2922|29
1646185830000|2022-03-02 01:50:30|2931.84|2924.14|2933.4|2925.7|2933.4|2925.7|2931.39|2923.69|27
1646185840000|2022-03-02 01:50:40|2933.31|2925.61|2932.99|2925.29|2933.42|2925.72|2932.96|2925.26|22
1646185850000|2022-03-02 01:50:50|2933.02|2925.32|2934.06|2926.36|2934.42|2926.72|2932.18|2924.48|28
1646185860000|2022-03-02 01:51:00|2934.32|2926.62|2934.5|2926.8|2934.72|2927.02|2933.85|2926.15|27
1646185870000|2022-03-02 01:51:10|2934.16|2926.46|2933.28|2925.58|2934.88|2927.18|2933.28|2925.58|28
1646185880000|2022-03-02 01:51:20|2933.31|2925.61|2932.11|2924.41|2933.31|2925.61|2932.03|2924.33|26
1646185890000|2022-03-02 01:51:30|2932.22|2924.52|2932.61|2924.91|2933.19|2925.49|2932.14|2924.44|28
1646185900000|2022-03-02 01:51:40|2932.56|2924.86|2932.5|2924.8|2932.93|2925.23|2932.49|2924.79|24
1646185910000|2022-03-02 01:51:50|2932.43|2924.73|2932.43|2924.73|2932.89|2925.19|2932.17|2924.47|29
1646185920000|2022-03-02 01:52:00|2932.42|2924.72|2930.69|2922.99|2932.44|2924.74|2930.31|2922.61|28
1646185930000|2022-03-02 01:52:10|2930.48|2922.78|2930.47|2922.77|2930.52|2922.82|2929.76|2922.06|26
1646185940000|2022-03-02 01:52:20|2930.61|2922.91|2930.91|2923.21|2931.24|2923.54|2930.49|2922.79|28
1646185950000|2022-03-02 01:52:30|2930.98|2923.28|2931.31|2923.61|2931.32|2923.62|2930.98|2923.28|24
1646185960000|2022-03-02 01:52:40|2931.26|2923.56|2930.59|2922.89|2932.53|2924.83|2930.29|2922.59|25
1646185970000|2022-03-02 01:52:50|2930.68|2922.98|2929.59|2921.89|2930.81|2923.11|2929.59|2921.89|27
1646185980000|2022-03-02 01:53:00|2929.52|2921.82|2930.59|2922.89|2930.59|2922.89|2929.49|2921.79|23
1646185990000|2022-03-02 01:53:10|2930.66|2922.96|2931.18|2923.48|2931.18|2923.48|2930.29|2922.59|26
1646186000000|2022-03-02 01:53:20|2931.3|2923.6|2933.67|2925.97|2933.69|2925.99|2931.3|2923.6|27
1646186010000|2022-03-02 01:53:30|2932.16|2924.46|2932.67|2924.97|2932.75|2925.05|2930.43|2922.73|26
1646186020000|2022-03-02 01:53:40|2932.66|2924.96|2930.61|2922.91|2932.66|2924.96|2930.25|2922.55|28
1646186030000|2022-03-02 01:53:50|2930.62|2922.92|2931.16|2923.46|2931.34|2923.64|2930.57|2922.87|25
1646186040000|2022-03-02 01:54:00|2931.17|2923.47|2931.93|2924.23|2932.31|2924.61|2931.05|2923.35|27
1646186050000|2022-03-02 01:54:10|2931.95|2924.25|2931.99|2924.29|2932.38|2924.68|2931.77|2924.07|27
1646186060000|2022-03-02 01:54:20|2931.89|2924.19|2932.16|2924.46|2932.58|2924.88|2931.32|2923.62|24
1646186070000|2022-03-02 01:54:30|2932.13|2924.43|2932.12|2924.42|2932.4|2924.7|2932.06|2924.36|22
1646186080000|2022-03-02 01:54:40|2932.26|2924.56|2932.07|2924.37|2932.33|2924.63|2931.93|2924.23|24
1646186090000|2022-03-02 01:54:50|2932.08|2924.38|2932.82|2925.12|2932.89|2925.19|2932.08|2924.38|27
1646186100000|2022-03-02 01:55:00|2932.8|2925.1|2933.03|2925.33|2933.03|2925.33|2932.13|2924.43|28
1646186110000|2022-03-02 01:55:10|2933.11|2925.41|2933.75|2926.05|2933.75|2926.05|2932.98|2925.28|21
1646186120000|2022-03-02 01:55:20|2934.25|2926.55|2933.26|2925.56|2934.25|2926.55|2933.08|2925.38|23
1646186130000|2022-03-02 01:55:30|2933.27|2925.57|2933.38|2925.68|2933.59|2925.89|2933.09|2925.39|26
1646186140000|2022-03-02 01:55:40|2933.27|2925.57|2932.76|2925.06|2933.27|2925.57|2932.76|2925.06|23
1646186150000|2022-03-02 01:55:50|2932.73|2925.03|2933.5|2925.8|2933.5|2925.8|2932.71|2925.01|21
1646186160000|2022-03-02 01:56:00|2933.47|2925.77|2933.55|2925.85|2933.57|2925.87|2933.25|2925.55|19
1646186170000|2022-03-02 01:56:10|2933.58|2925.88|2933.32|2925.62|2933.58|2925.88|2933.06|2925.36|22
1646186180000|2022-03-02 01:56:20|2933.31|2925.61|2933.6|2925.9|2933.78|2926.08|2933.23|2925.53|21
1646186190000|2022-03-02 01:56:30|2933.44|2925.74|2933.46|2925.76|2933.84|2926.14|2933.19|2925.49|20
1646186200000|2022-03-02 01:56:40|2933.49|2925.79|2935.22|2927.52|2935.29|2927.59|2933.19|2925.49|21
1646186210000|2022-03-02 01:56:50|2935.3|2927.6|2934.39|2926.69|2935.3|2927.6|2934.39|2926.69|27
1646186220000|2022-03-02 01:57:00|2934.49|2926.79|2934.88|2927.18|2935|2927.3|2934.49|2926.79|21
1646186230000|2022-03-02 01:57:10|2934.48|2926.78|2934.94|2927.24|2934.95|2927.25|2934.07|2926.37|25
1646186240000|2022-03-02 01:57:20|2934.95|2927.25|2935.27|2927.57|2935.27|2927.57|2934.85|2927.15|22
1646186250000|2022-03-02 01:57:30|2935.12|2927.42|2935.4|2927.7|2935.56|2927.86|2934.78|2927.08|23
1646186260000|2022-03-02 01:57:40|2935.58|2927.88|2935.7|2928|2935.95|2928.25|2935.58|2927.88|20
1646186270000|2022-03-02 01:57:50|2935.77|2928.07|2935.73|2928.03|2936.27|2928.57|2935.57|2927.87|22
1646186280000|2022-03-02 01:58:00|2935.69|2927.99|2935.96|2928.26|2936.37|2928.67|2935.39|2927.69|25
1646186290000|2022-03-02 01:58:10|2935.89|2928.19|2936.97|2929.27|2937.06|2929.36|2935.89|2928.19|22
1646186300000|2022-03-02 01:58:20|2936.98|2929.28|2937.01|2929.31|2937.83|2930.13|2936.86|2929.16|25
1646186310000|2022-03-02 01:58:30|2937.04|2929.34|2936.56|2928.86|2937.04|2929.34|2936.26|2928.56|27
1646186320000|2022-03-02 01:58:40|2936.5|2928.8|2936.65|2928.95|2937.14|2929.44|2936.47|2928.77|25
1646186330000|2022-03-02 01:58:50|2936.79|2929.09|2935.92|2928.22|2936.88|2929.18|2935.81|2928.11|26
1646186340000|2022-03-02 01:59:00|2935.98|2928.28|2936.6|2928.9|2937.16|2929.46|2935.97|2928.27|27
1646186350000|2022-03-02 01:59:10|2936.61|2928.91|2936.29|2928.59|2936.66|2928.96|2936.29|2928.59|21
1646186360000|2022-03-02 01:59:20|2936.26|2928.56|2936.94|2929.24|2936.94|2929.24|2935.89|2928.19|26
1646186370000|2022-03-02 01:59:30|2937|2929.3|2937.45|2929.75|2937.45|2929.75|2937|2929.3|19
1646186380000|2022-03-02 01:59:40|2937.41|2929.71|2936.79|2929.09|2937.63|2929.93|2936.79|2929.09|19
1646186390000|2022-03-02 01:59:50|2936.58|2928.88|2936.63|2928.93|2936.97|2929.27|2936.28|2928.58|28
1646186400000|2022-03-02 02:00:00|2936.46|2928.76|2934.48|2926.78|2936.46|2928.76|2934.47|2926.77|25
1646186410000|2022-03-02 02:00:10|2934.36|2926.66|2933.04|2925.34|2934.36|2926.66|2932.78|2925.08|28
1646186420000|2022-03-02 02:00:20|2933.03|2925.33|2932.38|2924.68|2933.18|2925.48|2932.19|2924.49|27
1646186430000|2022-03-02 02:00:30|2932.33|2924.63|2931.77|2924.07|2932.46|2924.76|2931.34|2923.64|27
1646186440000|2022-03-02 02:00:40|2931.79|2924.09|2930.64|2922.94|2932|2924.3|2930.64|2922.94|25
1646186450000|2022-03-02 02:00:50|2930.67|2922.97|2929.78|2922.08|2930.97|2923.27|2929.78|2922.08|26
1646186460000|2022-03-02 02:01:00|2929.72|2922.02|2930.49|2922.79|2930.68|2922.98|2929.68|2921.98|26
1646186470000|2022-03-02 02:01:10|2930.45|2922.75|2930.94|2923.24|2931.15|2923.45|2930.38|2922.68|28
1646186480000|2022-03-02 02:01:20|2930.81|2923.11|2930.31|2922.61|2930.97|2923.27|2930.04|2922.34|27
1646186490000|2022-03-02 02:01:30|2930.28|2922.58|2930.59|2922.89|2930.63|2922.93|2930.28|2922.58|25
1646186500000|2022-03-02 02:01:40|2930.69|2922.99|2930.09|2922.39|2930.76|2923.06|2930.09|2922.39|26
1646186510000|2022-03-02 02:01:50|2930|2922.3|2929.19|2921.49|2930|2922.3|2929.19|2921.49|27
1646186520000|2022-03-02 02:02:00|2929.15|2921.45|2928.82|2921.12|2929.26|2921.56|2928.82|2921.12|25
1646186530000|2022-03-02 02:02:10|2928.91|2921.21|2928.7|2921|2928.94|2921.24|2928.59|2920.89|26
1646186540000|2022-03-02 02:02:20|2928.64|2920.94|2927.76|2920.06|2928.84|2921.14|2927.5|2919.8|26
1646186550000|2022-03-02 02:02:30|2928.17|2920.47|2926.42|2918.72|2928.17|2920.47|2926.18|2918.48|28
1646186560000|2022-03-02 02:02:40|2926.41|2918.71|2925.24|2917.54|2926.41|2918.71|2925.24|2917.54|26
1646186570000|2022-03-02 02:02:50|2925.27|2917.57|2923.54|2915.84|2925.27|2917.57|2923.38|2915.68|27
1646186580000|2022-03-02 02:03:00|2923.55|2915.85|2924.79|2917.09|2924.9|2917.2|2923.55|2915.85|26
1646186590000|2022-03-02 02:03:10|2924.18|2916.48|2924.41|2916.71|2924.73|2917.03|2923.7|2916|26
1646186600000|2022-03-02 02:03:20|2924.27|2916.57|2932.35|2924.65|2932.35|2924.65|2924.27|2916.57|28
1646186610000|2022-03-02 02:03:30|2932.81|2925.11|2933.36|2925.66|2933.74|2926.04|2932.23|2924.53|28
1646186620000|2022-03-02 02:03:40|2933.45|2925.75|2932.61|2924.91|2933.72|2926.02|2932.61|2924.91|29
1646186630000|2022-03-02 02:03:50|2932.54|2924.84|2934.11|2926.41|2934.15|2926.45|2932.28|2924.58|27
1646186640000|2022-03-02 02:04:00|2933.93|2926.23|2934.38|2926.68|2934.41|2926.71|2933.41|2925.71|29
1646186650000|2022-03-02 02:04:10|2934.32|2926.62|2935.59|2927.89|2936.15|2928.45|2934.32|2926.62|26
1646186660000|2022-03-02 02:04:20|2935.76|2928.06|2935.93|2928.23|2936.01|2928.31|2935.55|2927.85|26
1646186670000|2022-03-02 02:04:30|2935.78|2928.08|2937.07|2929.37|2937.07|2929.37|2935.69|2927.99|28
1646186680000|2022-03-02 02:04:40|2936.97|2929.27|2937.17|2929.47|2937.5|2929.8|2936.9|2929.2|25
1646186690000|2022-03-02 02:04:50|2936.87|2929.17|2936.23|2928.53|2936.88|2929.18|2936.17|2928.47|22
1646186700000|2022-03-02 02:05:00|2936.25|2928.55|2936.6|2928.9|2936.78|2929.08|2936.22|2928.52|27
1646186710000|2022-03-02 02:05:10|2936.53|2928.83|2936.5|2928.8|2936.64|2928.94|2936.06|2928.36|24
1646186720000|2022-03-02 02:05:20|2936.52|2928.82|2936.34|2928.64|2936.54|2928.84|2935.89|2928.19|26
1646186730000|2022-03-02 02:05:30|2936.4|2928.7|2936.77|2929.07|2936.77|2929.07|2936.28|2928.58|22
1646186740000|2022-03-02 02:05:40|2936.89|2929.19|2939.45|2931.75|2939.45|2931.75|2936.69|2928.99|28
1646186750000|2022-03-02 02:05:50|2939.67|2931.97|2939.53|2931.83|2939.67|2931.97|2938.88|2931.18|18
1646186760000|2022-03-02 02:06:00|2939.54|2931.84|2941.62|2933.92|2941.62|2933.92|2939.54|2931.84|27
1646186770000|2022-03-02 02:06:10|2942.11|2934.41|2940.67|2932.97|2942.11|2934.41|2940.58|2932.88|26
1646186780000|2022-03-02 02:06:20|2940.51|2932.81|2940.97|2933.27|2941.31|2933.61|2940.51|2932.81|28
1646186790000|2022-03-02 02:06:30|2941.14|2933.44|2940.88|2933.18|2941.34|2933.64|2940.69|2932.99|25
1646186800000|2022-03-02 02:06:40|2940.85|2933.15|2940.5|2932.8|2941.29|2933.59|2940.23|2932.53|26
1646186810000|2022-03-02 02:06:50|2940.69|2932.99|2939.25|2931.55|2940.69|2932.99|2939.17|2931.47|26
1646186820000|2022-03-02 02:07:00|2939.16|2931.46|2938.49|2930.79|2939.16|2931.46|2938.37|2930.67|23
1646186830000|2022-03-02 02:07:10|2938.68|2930.98|2938.06|2930.36|2938.68|2930.98|2937.73|2930.03|26
1646186840000|2022-03-02 02:07:20|2937.99|2930.29|2937.97|2930.27|2938.77|2931.07|2937.93|2930.23|24
1646186850000|2022-03-02 02:07:30|2937.94|2930.24|2937.54|2929.84|2938.33|2930.63|2937.54|2929.84|24
1646186860000|2022-03-02 02:07:40|2937.78|2930.08|2938.18|2930.48|2938.71|2931.01|2937.78|2930.08|22
1646186870000|2022-03-02 02:07:50|2938.12|2930.42|2938.89|2931.19|2939.09|2931.39|2937.9|2930.2|24
1646186880000|2022-03-02 02:08:00|2938.61|2930.91|2938.65|2930.95|2938.65|2930.95|2938.25|2930.55|23
1646186890000|2022-03-02 02:08:10|2938.62|2930.92|2937.66|2929.96|2939.39|2931.69|2937.66|2929.96|24
1646186900000|2022-03-02 02:08:20|2937.54|2929.84|2936.68|2928.98|2937.61|2929.91|2936.62|2928.92|17
1646186910000|2022-03-02 02:08:30|2936.69|2928.99|2936.85|2929.15|2936.94|2929.24|2936.69|2928.99|26
1646186920000|2022-03-02 02:08:40|2937|2929.3|2936.41|2928.71|2937.17|2929.47|2936.33|2928.63|24
1646186930000|2022-03-02 02:08:50|2936.34|2928.64|2935.71|2928.01|2936.38|2928.68|2935.55|2927.85|24
1646186940000|2022-03-02 02:09:00|2935.7|2928|2934.1|2926.4|2935.7|2928|2933.63|2925.93|29
1646186950000|2022-03-02 02:09:10|2934.08|2926.38|2933.22|2925.52|2934.08|2926.38|2933.03|2925.33|27
1646186960000|2022-03-02 02:09:20|2933.02|2925.32|2933.91|2926.21|2934.24|2926.54|2933.02|2925.32|27
1646186970000|2022-03-02 02:09:30|2933.92|2926.22|2933.93|2926.23|2934.19|2926.49|2933.73|2926.03|26
1646186980000|2022-03-02 02:09:40|2933.9|2926.2|2934.07|2926.37|2934.26|2926.56|2933.9|2926.2|26
1646186990000|2022-03-02 02:09:50|2934.27|2926.57|2932.59|2924.89|2934.35|2926.65|2932.59|2924.89|24
1646187000000|2022-03-02 02:10:00|2932.7|2925|2931.76|2924.06|2933.31|2925.61|2931.76|2924.06|28
1646187010000|2022-03-02 02:10:10|2931.59|2923.89|2931.49|2923.79|2931.61|2923.91|2930.89|2923.19|27
1646187020000|2022-03-02 02:10:20|2931.45|2923.75|2933.4|2925.7|2933.75|2926.05|2931.36|2923.66|27
1646187030000|2022-03-02 02:10:30|2933.43|2925.73|2935.15|2927.45|2935.33|2927.63|2933.3|2925.6|27
1646187040000|2022-03-02 02:10:40|2935.01|2927.31|2937.23|2929.53|2937.23|2929.53|2935|2927.3|25
1646187050000|2022-03-02 02:10:50|2937.28|2929.58|2939.16|2931.46|2939.72|2932.02|2936.97|2929.27|24
1646187060000|2022-03-02 02:11:00|2938.89|2931.19|2940.01|2932.31|2940.35|2932.65|2938.85|2931.15|28
1646187070000|2022-03-02 02:11:10|2940.23|2932.53|2938.51|2930.81|2940.6|2932.9|2938.51|2930.81|25
1646187080000|2022-03-02 02:11:20|2938.62|2930.92|2938.98|2931.28|2938.98|2931.28|2938.29|2930.59|25
1646187090000|2022-03-02 02:11:30|2938.8|2931.1|2938.78|2931.08|2939.27|2931.57|2938.69|2930.99|18
1646187100000|2022-03-02 02:11:40|2938.75|2931.05|2938.75|2931.05|2939.2|2931.5|2938.7|2931|24
1646187110000|2022-03-02 02:11:50|2938.76|2931.06|2938.96|2931.26|2938.96|2931.26|2938.72|2931.02|21
1646187120000|2022-03-02 02:12:00|2939.06|2931.36|2939.14|2931.44|2939.37|2931.67|2939.02|2931.32|19
1646187130000|2022-03-02 02:12:10|2939.16|2931.46|2939.43|2931.73|2939.53|2931.83|2939.11|2931.41|25
1646187140000|2022-03-02 02:12:20|2939.35|2931.65|2939.02|2931.32|2939.62|2931.92|2939.02|2931.32|25
1646187150000|2022-03-02 02:12:30|2939.09|2931.39|2938.91|2931.21|2939.55|2931.85|2938.84|2931.14|28
1646187160000|2022-03-02 02:12:40|2939.17|2931.47|2939.74|2932.04|2939.81|2932.11|2938.83|2931.13|27
1646187170000|2022-03-02 02:12:50|2939.92|2932.22|2939.7|2932|2939.96|2932.26|2939.56|2931.86|24
1646187180000|2022-03-02 02:13:00|2939.69|2931.99|2937.23|2929.53|2939.69|2931.99|2937.23|2929.53|25
1646187190000|2022-03-02 02:13:10|2937.35|2929.65|2936.06|2928.36|2937.57|2929.87|2936.06|2928.36|27
1646187200000|2022-03-02 02:13:20|2936.12|2928.42|2936.71|2929.01|2936.74|2929.04|2935.94|2928.24|24
1646187210000|2022-03-02 02:13:30|2936.66|2928.96|2936.38|2928.68|2936.84|2929.14|2936.38|2928.68|25
1646187220000|2022-03-02 02:13:40|2936.46|2928.76|2936.02|2928.32|2936.48|2928.78|2935.84|2928.14|27
1646187230000|2022-03-02 02:13:50|2935.94|2928.24|2936.37|2928.67|2936.89|2929.19|2935.86|2928.16|26
1646187240000|2022-03-02 02:14:00|2936.24|2928.54|2935.84|2928.14|2936.26|2928.56|2935.18|2927.48|25
1646187250000|2022-03-02 02:14:10|2935.81|2928.11|2935.18|2927.48|2935.81|2928.11|2934.59|2926.89|29
1646187260000|2022-03-02 02:14:20|2935.15|2927.45|2936.24|2928.54|2936.24|2928.54|2935.08|2927.38|25
1646187270000|2022-03-02 02:14:30|2936.25|2928.55|2937.63|2929.93|2937.63|2929.93|2935.83|2928.13|27
1646187280000|2022-03-02 02:14:40|2937.4|2929.7|2937.91|2930.21|2937.97|2930.27|2937.4|2929.7|17
1646187290000|2022-03-02 02:14:50|2937.92|2930.22|2937.94|2930.24|2938.38|2930.68|2937.87|2930.17|22
1646187300000|2022-03-02 02:15:00|2938.08|2930.38|2937.56|2929.86|2938.08|2930.38|2937.56|2929.86|27
1646187310000|2022-03-02 02:15:10|2937.62|2929.92|2935.82|2928.12|2937.62|2929.92|2935.82|2928.12|27
1646187320000|2022-03-02 02:15:20|2935.77|2928.07|2935.5|2927.8|2936.03|2928.33|2935.4|2927.7|28
1646187330000|2022-03-02 02:15:30|2935.53|2927.83|2934.42|2926.72|2935.55|2927.85|2934.36|2926.66|27
1646187340000|2022-03-02 02:15:40|2934.3|2926.6|2932.74|2925.04|2934.3|2926.6|2932.74|2925.04|26
1646187350000|2022-03-02 02:15:50|2932.8|2925.1|2930.03|2922.33|2932.8|2925.1|2930.03|2922.33|27
1646187360000|2022-03-02 02:16:00|2930.31|2922.61|2929.53|2921.83|2930.31|2922.61|2929.42|2921.72|25
1646187370000|2022-03-02 02:16:10|2929.54|2921.84|2928.5|2920.8|2929.54|2921.84|2928.3|2920.6|29
1646187380000|2022-03-02 02:16:20|2928.48|2920.78|2928.46|2920.76|2929.17|2921.47|2928.05|2920.35|26
1646187390000|2022-03-02 02:16:30|2928.09|2920.39|2928.05|2920.35|2928.09|2920.39|2927.28|2919.58|26
1646187400000|2022-03-02 02:16:40|2928.12|2920.42|2927.16|2919.46|2928.25|2920.55|2927.02|2919.32|25
1646187410000|2022-03-02 02:16:50|2927.06|2919.36|2926.66|2918.96|2927.56|2919.86|2925.88|2918.18|24
1646187420000|2022-03-02 02:17:00|2926.65|2918.95|2926.81|2919.11|2926.82|2919.12|2925.8|2918.1|28
1646187430000|2022-03-02 02:17:10|2926.89|2919.19|2926.54|2918.84|2927.22|2919.52|2926.54|2918.84|26
1646187440000|2022-03-02 02:17:20|2926.55|2918.85|2926.33|2918.63|2926.6|2918.9|2925.91|2918.21|27
1646187450000|2022-03-02 02:17:30|2926.58|2918.88|2926.3|2918.6|2926.64|2918.94|2926.3|2918.6|26
1646187460000|2022-03-02 02:17:40|2926.24|2918.54|2925.5|2917.8|2926.46|2918.76|2925.4|2917.7|26
1646187470000|2022-03-02 02:17:50|2925.49|2917.79|2924.09|2916.39|2925.49|2917.79|2924.09|2916.39|28
1646187480000|2022-03-02 02:18:00|2923.98|2916.28|2924.16|2916.46|2924.44|2916.74|2923.8|2916.1|26
1646187490000|2022-03-02 02:18:10|2924.18|2916.48|2922.67|2914.97|2924.2|2916.5|2922.56|2914.86|26
1646187500000|2022-03-02 02:18:20|2922.56|2914.86|2923.51|2915.81|2923.87|2916.17|2922.51|2914.81|28
1646187510000|2022-03-02 02:18:30|2923.4|2915.7|2921.84|2914.14|2923.57|2915.87|2921.57|2913.87|27
1646187520000|2022-03-02 02:18:40|2922.02|2914.32|2921.88|2914.18|2922.02|2914.32|2921.62|2913.92|27
1646187530000|2022-03-02 02:18:50|2921.86|2914.16|2921.89|2914.19|2921.89|2914.19|2921.26|2913.56|25
1646187540000|2022-03-02 02:19:00|2922.23|2914.53|2920.75|2913.05|2922.25|2914.55|2920.75|2913.05|27
1646187550000|2022-03-02 02:19:10|2920.88|2913.18|2922.82|2915.12|2922.82|2915.12|2920.68|2912.98|29
1646187560000|2022-03-02 02:19:20|2922.84|2915.14|2922.67|2914.97|2923.99|2916.29|2922.67|2914.97|27
1646187570000|2022-03-02 02:19:30|2922.55|2914.85|2921.12|2913.42|2922.55|2914.85|2920.77|2913.07|27
1646187580000|2022-03-02 02:19:40|2921.04|2913.34|2921.25|2913.55|2921.61|2913.91|2920.05|2912.35|27
1646187590000|2022-03-02 02:19:50|2921.3|2913.6|2923.3|2915.6|2923.3|2915.6|2921.3|2913.6|28
1646187600000|2022-03-02 02:20:00|2923.35|2915.65|2924.04|2916.34|2924.39|2916.69|2922.95|2915.25|28
1646187610000|2022-03-02 02:20:10|2924.1|2916.4|2923.99|2916.29|2924.14|2916.44|2923.42|2915.72|28
1646187620000|2022-03-02 02:20:20|2923.89|2916.19|2920.84|2913.14|2923.93|2916.23|2920.77|2913.07|29
1646187630000|2022-03-02 02:20:30|2920.82|2913.12|2920.85|2913.15|2920.85|2913.15|2919.9|2912.2|26
1646187640000|2022-03-02 02:20:40|2919.9|2912.2|2920.55|2912.85|2920.57|2912.87|2919.77|2912.07|26
1646187650000|2022-03-02 02:20:50|2920.53|2912.83|2921.71|2914.01|2921.93|2914.23|2920.29|2912.59|25
1646187660000|2022-03-02 02:21:00|2922.04|2914.34|2922.89|2915.19|2923.72|2916.02|2921.82|2914.12|27
1646187670000|2022-03-02 02:21:10|2922.84|2915.14|2922.91|2915.21|2923.81|2916.11|2922.61|2914.91|25
1646187680000|2022-03-02 02:21:20|2922.93|2915.23|2922.95|2915.25|2923.62|2915.92|2922.81|2915.11|25
1646187690000|2022-03-02 02:21:30|2922.96|2915.26|2922.96|2915.26|2922.96|2915.26|2922.27|2914.57|26
1646187700000|2022-03-02 02:21:40|2923.07|2915.37|2922.82|2915.12|2923.23|2915.53|2922.69|2914.99|27
1646187710000|2022-03-02 02:21:50|2922.96|2915.26|2923.43|2915.73|2923.43|2915.73|2922.81|2915.11|27
1646187720000|2022-03-02 02:22:00|2923.55|2915.85|2925.45|2917.75|2925.52|2917.82|2923.47|2915.77|28
1646187730000|2022-03-02 02:22:10|2925.77|2918.07|2925.55|2917.85|2926.47|2918.77|2925.33|2917.63|28
1646187740000|2022-03-02 02:22:20|2925.64|2917.94|2925.89|2918.19|2926.1|2918.4|2925.29|2917.59|24
1646187750000|2022-03-02 02:22:30|2925.88|2918.18|2923.15|2915.45|2925.96|2918.26|2923.15|2915.45|27
1646187760000|2022-03-02 02:22:40|2923.02|2915.32|2922.23|2914.53|2923.19|2915.49|2922.21|2914.51|28
1646187770000|2022-03-02 02:22:50|2922.43|2914.73|2921.76|2914.06|2922.43|2914.73|2921.12|2913.42|27
1646187780000|2022-03-02 02:23:00|2921.8|2914.1|2922.67|2914.97|2922.74|2915.04|2920.77|2913.07|28
1646187790000|2022-03-02 02:23:10|2922.73|2915.03|2922.72|2915.02|2922.97|2915.27|2922.13|2914.43|23
1646187800000|2022-03-02 02:23:20|2922.73|2915.03|2923.2|2915.5|2923.28|2915.58|2922.57|2914.87|23
1646187810000|2022-03-02 02:23:30|2923.11|2915.41|2923.24|2915.54|2923.31|2915.61|2921.95|2914.25|26
1646187820000|2022-03-02 02:23:40|2923.22|2915.52|2923.32|2915.62|2923.52|2915.82|2922.84|2915.14|27
1646187830000|2022-03-02 02:23:50|2923.36|2915.66|2923.08|2915.38|2923.36|2915.66|2922.89|2915.19|22
1646187840000|2022-03-02 02:24:00|2923.09|2915.39|2923.24|2915.54|2923.37|2915.67|2923.04|2915.34|24
1646187850000|2022-03-02 02:24:10|2923.23|2915.53|2924.73|2917.03|2924.84|2917.14|2922.5|2914.8|22
1646187860000|2022-03-02 02:24:20|2924.74|2917.04|2926.27|2918.57|2926.31|2918.61|2924.74|2917.04|25
1646187870000|2022-03-02 02:24:30|2926.16|2918.46|2925.32|2917.62|2926.26|2918.56|2925.09|2917.39|28
1646187880000|2022-03-02 02:24:40|2925.31|2917.61|2926.82|2919.12|2926.82|2919.12|2925.31|2917.61|21
1646187890000|2022-03-02 02:24:50|2926.66|2918.96|2925.2|2917.5|2926.66|2918.96|2925.12|2917.42|26
1646187900000|2022-03-02 02:25:00|2925.17|2917.47|2925.46|2917.76|2925.69|2917.99|2925.17|2917.47|28
1646187910000|2022-03-02 02:25:10|2925.48|2917.78|2925.91|2918.21|2926.77|2919.07|2925.48|2917.78|26
1646187920000|2022-03-02 02:25:20|2926.17|2918.47|2926.59|2918.89|2927.46|2919.76|2926.17|2918.47|27
1646187930000|2022-03-02 02:25:30|2926.64|2918.94|2927.33|2919.63|2927.47|2919.77|2926.64|2918.94|20
1646187940000|2022-03-02 02:25:40|2927.31|2919.61|2925.81|2918.11|2927.43|2919.73|2925.81|2918.11|22
1646187950000|2022-03-02 02:25:50|2925.6|2917.9|2922.94|2915.24|2925.6|2917.9|2922.61|2914.91|27
1646187960000|2022-03-02 02:26:00|2922.64|2914.94|2921.27|2913.57|2922.87|2915.17|2920.91|2913.21|28
1646187970000|2022-03-02 02:26:10|2921.25|2913.55|2921.34|2913.64|2922.06|2914.36|2921.11|2913.41|25
1646187980000|2022-03-02 02:26:20|2920.75|2913.05|2922.17|2914.47|2922.17|2914.47|2920.75|2913.05|27
1646187990000|2022-03-02 02:26:30|2921.89|2914.19|2922.09|2914.39|2922.82|2915.12|2921.77|2914.07|26
1646188000000|2022-03-02 02:26:40|2922.02|2914.32|2922.3|2914.6|2922.54|2914.84|2922|2914.3|26
1646188010000|2022-03-02 02:26:50|2922.35|2914.65|2922.55|2914.85|2923.16|2915.46|2922.35|2914.65|26
1646188020000|2022-03-02 02:27:00|2922.51|2914.81|2922.14|2914.44|2922.51|2914.81|2921.9|2914.2|26
1646188030000|2022-03-02 02:27:10|2922.18|2914.48|2924.01|2916.31|2924.01|2916.31|2922.13|2914.43|24
1646188040000|2022-03-02 02:27:20|2923.92|2916.22|2924.45|2916.75|2924.45|2916.75|2923.58|2915.88|25
1646188050000|2022-03-02 02:27:30|2924.52|2916.82|2926.3|2918.6|2926.3|2918.6|2924.52|2916.82|25
1646188060000|2022-03-02 02:27:40|2926.28|2918.58|2925.76|2918.06|2926.29|2918.59|2925.43|2917.73|19
1646188070000|2022-03-02 02:27:50|2925.81|2918.11|2926.34|2918.64|2926.38|2918.68|2925.63|2917.93|23
1646188080000|2022-03-02 02:28:00|2926.37|2918.67|2928.42|2920.72|2928.5|2920.8|2926.28|2918.58|23
1646188090000|2022-03-02 02:28:10|2928.43|2920.73|2928.86|2921.16|2929.83|2922.13|2928.43|2920.73|26
1646188100000|2022-03-02 02:28:20|2928.82|2921.12|2929.82|2922.12|2929.96|2922.26|2928.76|2921.06|27
1646188110000|2022-03-02 02:28:30|2929.91|2922.21|2930.83|2923.13|2931.08|2923.38|2929.88|2922.18|27
1646188120000|2022-03-02 02:28:40|2930.73|2923.03|2930.34|2922.64|2930.78|2923.08|2929.81|2922.11|26
1646188130000|2022-03-02 02:28:50|2930.47|2922.77|2930.23|2922.53|2930.47|2922.77|2929.62|2921.92|25
1646188140000|2022-03-02 02:29:00|2930.17|2922.47|2930.2|2922.5|2930.31|2922.61|2929.52|2921.82|27
1646188150000|2022-03-02 02:29:10|2930.35|2922.65|2931.72|2924.02|2932.5|2924.8|2930.35|2922.65|29
1646188160000|2022-03-02 02:29:20|2931.82|2924.12|2930.14|2922.44|2931.86|2924.16|2929.64|2921.94|27
1646188170000|2022-03-02 02:29:30|2930.12|2922.42|2928.44|2920.74|2930.32|2922.62|2928.44|2920.74|27
1646188180000|2022-03-02 02:29:40|2928.53|2920.83|2928.49|2920.79|2929.08|2921.38|2928.41|2920.71|26
1646188190000|2022-03-02 02:29:50|2928.45|2920.75|2927.54|2919.84|2928.66|2920.96|2927.54|2919.84|27
1646188200000|2022-03-02 02:30:00|2927.47|2919.77|2929.41|2921.71|2929.41|2921.71|2927.47|2919.77|24
1646188210000|2022-03-02 02:30:10|2929.26|2921.56|2930.7|2923|2930.98|2923.28|2929.25|2921.55|26
1646188220000|2022-03-02 02:30:20|2930.68|2922.98|2930.76|2923.06|2931.07|2923.37|2930.53|2922.83|24
1646188230000|2022-03-02 02:30:30|2931|2923.3|2930.86|2923.16|2931.21|2923.51|2930.65|2922.95|25
1646188240000|2022-03-02 02:30:40|2930.85|2923.15|2931.38|2923.68|2931.47|2923.77|2930.79|2923.09|26
1646188250000|2022-03-02 02:30:50|2931.37|2923.67|2931.52|2923.82|2932.15|2924.45|2931.3|2923.6|26
1646188260000|2022-03-02 02:31:00|2931.51|2923.81|2931.33|2923.63|2931.97|2924.27|2931.11|2923.41|27
1646188270000|2022-03-02 02:31:10|2931.44|2923.74|2932.49|2924.79|2932.61|2924.91|2931.44|2923.74|28
1646188280000|2022-03-02 02:31:20|2932.32|2924.62|2932.61|2924.91|2932.81|2925.11|2932.22|2924.52|25
1646188290000|2022-03-02 02:31:30|2932.53|2924.83|2930.47|2922.77|2932.6|2924.9|2930.25|2922.55|27
1646188300000|2022-03-02 02:31:40|2930.58|2922.88|2930.48|2922.78|2930.95|2923.25|2930.4|2922.7|26
1646188310000|2022-03-02 02:31:50|2930.78|2923.08|2931.03|2923.33|2931.24|2923.54|2930.49|2922.79|27
1646188320000|2022-03-02 02:32:00|2931.08|2923.38|2931.17|2923.47|2931.33|2923.63|2930.71|2923.01|28
1646188330000|2022-03-02 02:32:10|2931.11|2923.41|2932.05|2924.35|2932.05|2924.35|2930.95|2923.25|25
1646188340000|2022-03-02 02:32:20|2932.03|2924.33|2931.51|2923.81|2932.04|2924.34|2931.51|2923.81|26
1646188350000|2022-03-02 02:32:30|2931.58|2923.88|2931.36|2923.66|2931.91|2924.21|2931.17|2923.47|24
1646188360000|2022-03-02 02:32:40|2931.66|2923.96|2931.52|2923.82|2932.59|2924.89|2931.42|2923.72|28
1646188370000|2022-03-02 02:32:50|2931.55|2923.85|2932.49|2924.79|2932.72|2925.02|2931.33|2923.63|27
1646188380000|2022-03-02 02:33:00|2932.4|2924.7|2932.82|2925.12|2933.03|2925.33|2932.24|2924.54|28
1646188390000|2022-03-02 02:33:10|2932.78|2925.08|2931.51|2923.81|2933.02|2925.32|2931.51|2923.81|25
1646188400000|2022-03-02 02:33:20|2931.47|2923.77|2931.11|2923.41|2931.56|2923.86|2931.11|2923.41|23
1646188410000|2022-03-02 02:33:30|2931.13|2923.43|2931.44|2923.74|2931.61|2923.91|2931|2923.3|23
1646188420000|2022-03-02 02:33:40|2931.45|2923.75|2931.99|2924.29|2932|2924.3|2931.41|2923.71|22
1646188430000|2022-03-02 02:33:50|2932.09|2924.39|2931.92|2924.22|2932.28|2924.58|2931.9|2924.2|20
1646188440000|2022-03-02 02:34:00|2931.96|2924.26|2932.06|2924.36|2932.15|2924.45|2931.55|2923.85|27
1646188450000|2022-03-02 02:34:10|2932.27|2924.57|2931.95|2924.25|2932.51|2924.81|2931.95|2924.25|27
1646188460000|2022-03-02 02:34:20|2931.87|2924.17|2931.73|2924.03|2932.09|2924.39|2931.18|2923.48|29
1646188470000|2022-03-02 02:34:30|2931.74|2924.04|2931.84|2924.14|2932.33|2924.63|2931.54|2923.84|27
1646188480000|2022-03-02 02:34:40|2931.67|2923.97|2930.76|2923.06|2931.76|2924.06|2930.76|2923.06|28
1646188490000|2022-03-02 02:34:50|2930.71|2923.01|2930.96|2923.26|2931.32|2923.62|2930.48|2922.78|24
1646188500000|2022-03-02 02:35:00|2931.08|2923.38|2931|2923.3|2931.4|2923.7|2930.7|2923|28
1646188510000|2022-03-02 02:35:10|2931.17|2923.47|2932.38|2924.68|2932.38|2924.68|2931.08|2923.38|26
1646188520000|2022-03-02 02:35:20|2932.61|2924.91|2933.68|2925.98|2933.94|2926.24|2932.2|2924.5|25
1646188530000|2022-03-02 02:35:30|2933.75|2926.05|2933.9|2926.2|2934.29|2926.59|2933.75|2926.05|25
1646188540000|2022-03-02 02:35:40|2933.95|2926.25|2933.18|2925.48|2933.99|2926.29|2933.18|2925.48|24
1646188550000|2022-03-02 02:35:50|2933.06|2925.36|2931.54|2923.84|2933.06|2925.36|2931.3|2923.6|27
1646188560000|2022-03-02 02:36:00|2931.34|2923.64|2933.2|2925.5|2933.2|2925.5|2930.85|2923.15|26
1646188570000|2022-03-02 02:36:10|2933.21|2925.51|2933.91|2926.21|2933.99|2926.29|2933.18|2925.48|22
1646188580000|2022-03-02 02:36:20|2933.88|2926.18|2933.72|2926.02|2933.97|2926.27|2933.66|2925.96|28
1646188590000|2022-03-02 02:36:30|2933.78|2926.08|2933.19|2925.49|2933.78|2926.08|2933|2925.3|19
1646188600000|2022-03-02 02:36:40|2933.23|2925.53|2932.69|2924.99|2933.27|2925.57|2932.66|2924.96|26
1646188610000|2022-03-02 02:36:50|2932.75|2925.05|2932.66|2924.96|2932.79|2925.09|2932.56|2924.86|22
1646188620000|2022-03-02 02:37:00|2932.69|2924.99|2933.32|2925.62|2933.36|2925.66|2932.65|2924.95|19
1646188630000|2022-03-02 02:37:10|2933.37|2925.67|2933.4|2925.7|2933.73|2926.03|2933.37|2925.67|25
1646188640000|2022-03-02 02:37:20|2933.33|2925.63|2933.62|2925.92|2933.62|2925.92|2933.05|2925.35|24
1646188650000|2022-03-02 02:37:30|2933.65|2925.95|2934.08|2926.38|2934.45|2926.75|2933.55|2925.85|22
1646188660000|2022-03-02 02:37:40|2933.88|2926.18|2933.09|2925.39|2933.94|2926.24|2932.99|2925.29|21
1646188670000|2022-03-02 02:37:50|2933.08|2925.38|2931.97|2924.27|2933.23|2925.53|2931.6|2923.9|27
1646188680000|2022-03-02 02:38:00|2932.02|2924.32|2932.3|2924.6|2932.48|2924.78|2931.76|2924.06|26
1646188690000|2022-03-02 02:38:10|2932.37|2924.67|2932.75|2925.05|2932.94|2925.24|2932.37|2924.67|25
1646188700000|2022-03-02 02:38:20|2932.9|2925.2|2933.27|2925.57|2933.4|2925.7|2932.4|2924.7|25
1646188710000|2022-03-02 02:38:30|2933.32|2925.62|2932.66|2924.96|2933.36|2925.66|2931.99|2924.29|19
1646188720000|2022-03-02 02:38:40|2932.63|2924.93|2933.42|2925.72|2933.42|2925.72|2932.43|2924.73|23
1646188730000|2022-03-02 02:38:50|2933.19|2925.49|2932.41|2924.71|2933.19|2925.49|2931.96|2924.26|24
1646188740000|2022-03-02 02:39:00|2932.42|2924.72|2932.32|2924.62|2932.85|2925.15|2932.19|2924.49|16
1646188750000|2022-03-02 02:39:10|2932.22|2924.52|2932.91|2925.21|2933.2|2925.5|2932.22|2924.52|25
1646188760000|2022-03-02 02:39:20|2932.99|2925.29|2932.9|2925.2|2933.49|2925.79|2932.9|2925.2|23
1646188770000|2022-03-02 02:39:30|2932.75|2925.05|2933.46|2925.76|2933.49|2925.79|2932.75|2925.05|16
1646188780000|2022-03-02 02:39:40|2933.49|2925.79|2933.23|2925.53|2933.66|2925.96|2933.06|2925.36|23
1646188790000|2022-03-02 02:39:50|2933.01|2925.31|2932.76|2925.06|2933.13|2925.43|2932.29|2924.59|28
1646188800000|2022-03-02 02:40:00|2932.61|2924.91|2933.3|2925.6|2933.84|2926.14|2932.61|2924.91|26
1646188810000|2022-03-02 02:40:10|2933.36|2925.66|2933.2|2925.5|2933.44|2925.74|2932.86|2925.16|25
1646188820000|2022-03-02 02:40:20|2933.23|2925.53|2933.25|2925.55|2933.42|2925.72|2932.95|2925.25|26
1646188830000|2022-03-02 02:40:30|2933.27|2925.57|2934.13|2926.43|2934.19|2926.49|2933.27|2925.57|27
1646188840000|2022-03-02 02:40:40|2934.15|2926.45|2934.02|2926.32|2934.32|2926.62|2933.48|2925.78|26
1646188850000|2022-03-02 02:40:50|2934.14|2926.44|2935.49|2927.79|2935.49|2927.79|2933.88|2926.18|26
1646188860000|2022-03-02 02:41:00|2935.23|2927.53|2935.02|2927.32|2936.25|2928.55|2934.89|2927.19|25
1646188870000|2022-03-02 02:41:10|2934.93|2927.23|2934.62|2926.92|2935.1|2927.4|2934.47|2926.77|22
1646188880000|2022-03-02 02:41:20|2934.63|2926.93|2934.51|2926.81|2935.33|2927.63|2934.45|2926.75|24
1646188890000|2022-03-02 02:41:30|2934.5|2926.8|2934.06|2926.36|2934.66|2926.96|2933.89|2926.19|25
1646188900000|2022-03-02 02:41:40|2934.18|2926.48|2934.71|2927.01|2935.35|2927.65|2934.18|2926.48|27
1646188910000|2022-03-02 02:41:50|2934.72|2927.02|2936.58|2928.88|2936.61|2928.91|2934.72|2927.02|26
1646188920000|2022-03-02 02:42:00|2936.56|2928.86|2934.57|2926.87|2936.56|2928.86|2934.57|2926.87|26
1646188930000|2022-03-02 02:42:10|2934.64|2926.94|2932.62|2924.92|2934.9|2927.2|2932.58|2924.88|24
1646188940000|2022-03-02 02:42:20|2932.57|2924.87|2932.8|2925.1|2933|2925.3|2932.34|2924.64|27
1646188950000|2022-03-02 02:42:30|2932.6|2924.9|2933.14|2925.44|2933.35|2925.65|2931.86|2924.16|26
1646188960000|2022-03-02 02:42:40|2933.23|2925.53|2931.94|2924.24|2933.23|2925.53|2931.86|2924.16|20
1646188970000|2022-03-02 02:42:50|2931.78|2924.08|2931.8|2924.1|2932.06|2924.36|2931.78|2924.08|22
1646188980000|2022-03-02 02:43:00|2931.78|2924.08|2932.73|2925.03|2932.74|2925.04|2931.78|2924.08|22
1646188990000|2022-03-02 02:43:10|2932.69|2924.99|2933.82|2926.12|2933.82|2926.12|2932.38|2924.68|19
1646189000000|2022-03-02 02:43:20|2933.85|2926.15|2934.55|2926.85|2935.54|2927.84|2933.85|2926.15|28
1646189010000|2022-03-02 02:43:30|2934.71|2927.01|2934.73|2927.03|2935.37|2927.67|2934.14|2926.44|28
1646189020000|2022-03-02 02:43:40|2934.58|2926.88|2934.48|2926.78|2934.58|2926.88|2934|2926.3|25
1646189030000|2022-03-02 02:43:50|2934.47|2926.77|2934.57|2926.87|2934.58|2926.88|2934.08|2926.38|28
1646189040000|2022-03-02 02:44:00|2934.17|2926.47|2934.12|2926.42|2934.22|2926.52|2932.99|2925.29|25
1646189050000|2022-03-02 02:44:10|2934.06|2926.36|2935.22|2927.52|2935.22|2927.52|2934.01|2926.31|27
1646189060000|2022-03-02 02:44:20|2935.23|2927.53|2934.7|2927|2935.3|2927.6|2934.49|2926.79|20
1646189070000|2022-03-02 02:44:30|2934.69|2926.99|2933.81|2926.11|2934.7|2927|2933.62|2925.92|24
1646189080000|2022-03-02 02:44:40|2933.74|2926.04|2934.06|2926.36|2934.92|2927.22|2933.74|2926.04|27
1646189090000|2022-03-02 02:44:50|2933.89|2926.19|2935.13|2927.43|2935.13|2927.43|2933.63|2925.93|27
1646189100000|2022-03-02 02:45:00|2935.17|2927.47|2935.14|2927.44|2936.44|2928.74|2934.69|2926.99|28
1646189110000|2022-03-02 02:45:10|2934.95|2927.25|2935.96|2928.26|2935.96|2928.26|2934.66|2926.96|26
1646189120000|2022-03-02 02:45:20|2935.93|2928.23|2935.65|2927.95|2936.25|2928.55|2935.65|2927.95|29
1646189130000|2022-03-02 02:45:30|2935.43|2927.73|2935.58|2927.88|2936.03|2928.33|2935.23|2927.53|27
1646189140000|2022-03-02 02:45:40|2935.7|2928|2935.68|2927.98|2936.18|2928.48|2935.39|2927.69|29
1646189150000|2022-03-02 02:45:50|2935.62|2927.92|2936.09|2928.39|2936.09|2928.39|2935.53|2927.83|26
1646189160000|2022-03-02 02:46:00|2936.18|2928.48|2936.26|2928.56|2936.37|2928.67|2936.04|2928.34|24
1646189170000|2022-03-02 02:46:10|2936.21|2928.51|2937.62|2929.92|2937.62|2929.92|2935.32|2927.62|28
1646189180000|2022-03-02 02:46:20|2937.61|2929.91|2938.37|2930.67|2938.37|2930.67|2936.82|2929.12|28
1646189190000|2022-03-02 02:46:30|2938.27|2930.57|2936.98|2929.28|2939.37|2931.67|2936.98|2929.28|28
1646189200000|2022-03-02 02:46:40|2936.52|2928.82|2935.27|2927.57|2936.92|2929.22|2934.94|2927.24|28
1646189210000|2022-03-02 02:46:50|2935.23|2927.53|2935.14|2927.44|2936.17|2928.47|2935.03|2927.33|26
1646189220000|2022-03-02 02:47:00|2935.24|2927.54|2934.64|2926.94|2935.24|2927.54|2933.81|2926.11|25
1646189230000|2022-03-02 02:47:10|2934.34|2926.64|2933.02|2925.32|2934.61|2926.91|2932.83|2925.13|28
1646189240000|2022-03-02 02:47:20|2933.05|2925.35|2933.16|2925.46|2933.54|2925.84|2933.05|2925.35|20
1646189250000|2022-03-02 02:47:30|2933.32|2925.62|2933.35|2925.65|2933.95|2926.25|2933.22|2925.52|26
1646189260000|2022-03-02 02:47:40|2933.32|2925.62|2933.77|2926.07|2933.82|2926.12|2933.32|2925.62|28
1646189270000|2022-03-02 02:47:50|2933.89|2926.19|2933.79|2926.09|2934.1|2926.4|2933.79|2926.09|23
1646189280000|2022-03-02 02:48:00|2933.78|2926.08|2933.36|2925.66|2933.82|2926.12|2933.36|2925.66|24
1646189290000|2022-03-02 02:48:10|2933.37|2925.67|2932.78|2925.08|2933.52|2925.82|2932.68|2924.98|26
1646189300000|2022-03-02 02:48:20|2932.67|2924.97|2932.55|2924.85|2932.95|2925.25|2932.47|2924.77|26
1646189310000|2022-03-02 02:48:30|2932.53|2924.83|2930.56|2922.86|2932.59|2924.89|2930.56|2922.86|27
1646189320000|2022-03-02 02:48:40|2930.58|2922.88|2930.75|2923.05|2931.44|2923.74|2930.58|2922.88|28
1646189330000|2022-03-02 02:48:50|2930.78|2923.08|2929.79|2922.09|2931.03|2923.33|2929.56|2921.86|22
1646189340000|2022-03-02 02:49:00|2929.67|2921.97|2928.64|2920.94|2929.73|2922.03|2928.18|2920.48|25
1646189350000|2022-03-02 02:49:10|2928.66|2920.96|2928.37|2920.67|2929.7|2922|2928.37|2920.67|24
1646189360000|2022-03-02 02:49:20|2928.46|2920.76|2928.1|2920.4|2928.76|2921.06|2928.1|2920.4|25
1646189370000|2022-03-02 02:49:30|2927.82|2920.12|2927.4|2919.7|2928.04|2920.34|2927.05|2919.35|25
1646189380000|2022-03-02 02:49:40|2927.35|2919.65|2926.68|2918.98|2927.35|2919.65|2925.83|2918.13|27
1646189390000|2022-03-02 02:49:50|2926.64|2918.94|2929.61|2921.91|2929.94|2922.24|2926.22|2918.52|26
1646189400000|2022-03-02 02:50:00|2929.35|2921.65|2929.27|2921.57|2929.35|2921.65|2929.03|2921.33|28
1646189410000|2022-03-02 02:50:10|2929.18|2921.48|2928.06|2920.36|2929.21|2921.51|2928.03|2920.33|28
1646189420000|2022-03-02 02:50:20|2928.22|2920.52|2927.82|2920.12|2928.22|2920.52|2926.91|2919.21|24
1646189430000|2022-03-02 02:50:30|2927.8|2920.1|2927.99|2920.29|2927.99|2920.29|2926.64|2918.94|28
1646189440000|2022-03-02 02:50:40|2928.44|2920.74|2927.78|2920.08|2928.61|2920.91|2927.71|2920.01|24
1646189450000|2022-03-02 02:50:50|2927.76|2920.06|2926.93|2919.23|2928.02|2920.32|2926.9|2919.2|29
1646189460000|2022-03-02 02:51:00|2926.91|2919.21|2928.23|2920.53|2928.23|2920.53|2926.87|2919.17|24
1646189470000|2022-03-02 02:51:10|2928.46|2920.76|2927.73|2920.03|2929.34|2921.64|2927.73|2920.03|22
1646189480000|2022-03-02 02:51:20|2927.96|2920.26|2928.49|2920.79|2929.17|2921.47|2927.94|2920.24|24
1646189490000|2022-03-02 02:51:30|2928.51|2920.81|2928.7|2921|2929.2|2921.5|2928.05|2920.35|29
1646189500000|2022-03-02 02:51:40|2928.4|2920.7|2928.94|2921.24|2929.41|2921.71|2928.4|2920.7|14
1646189510000|2022-03-02 02:51:50|2928.95|2921.25|2931.44|2923.74|2931.44|2923.74|2928.82|2921.12|24
1646189520000|2022-03-02 02:52:00|2931.08|2923.38|2930.35|2922.65|2931.08|2923.38|2930.11|2922.41|27
1646189530000|2022-03-02 02:52:10|2930.46|2922.76|2930.06|2922.36|2930.82|2923.12|2929.9|2922.2|27
1646189540000|2022-03-02 02:52:20|2929.8|2922.1|2929.96|2922.26|2930.17|2922.47|2929.74|2922.04|26
1646189550000|2022-03-02 02:52:30|2929.82|2922.12|2929.44|2921.74|2930.05|2922.35|2929.24|2921.54|24
1646189560000|2022-03-02 02:52:40|2929.47|2921.77|2930.07|2922.37|2930.07|2922.37|2929.39|2921.69|23
1646189570000|2022-03-02 02:52:50|2929.81|2922.11|2929.86|2922.16|2930.05|2922.35|2929.66|2921.96|27
1646189580000|2022-03-02 02:53:00|2929.7|2922|2930.61|2922.91|2930.85|2923.15|2929.66|2921.96|27
1646189590000|2022-03-02 02:53:10|2931.33|2923.63|2931.85|2924.15|2932.01|2924.31|2930.31|2922.61|23
1646189600000|2022-03-02 02:53:20|2931.86|2924.16|2932.31|2924.61|2932.65|2924.95|2931.52|2923.82|27
1646189610000|2022-03-02 02:53:30|2932.1|2924.4|2932.73|2925.03|2933.64|2925.94|2932.1|2924.4|27
1646189620000|2022-03-02 02:53:40|2932.72|2925.02|2934.36|2926.66|2934.36|2926.66|2932.39|2924.69|26
1646189630000|2022-03-02 02:53:50|2934.39|2926.69|2934.76|2927.06|2934.77|2927.07|2934.39|2926.69|11
1646189640000|2022-03-02 02:54:00|2934.85|2927.15|2935.32|2927.62|2935.53|2927.83|2934.06|2926.36|16
1646189650000|2022-03-02 02:54:10|2935.14|2927.44|2936.02|2928.32|2936.02|2928.32|2934.81|2927.11|28
1646189660000|2022-03-02 02:54:20|2936.06|2928.36|2935.38|2927.68|2936.16|2928.46|2935.01|2927.31|28
1646189670000|2022-03-02 02:54:30|2935.63|2927.93|2935.86|2928.16|2936.16|2928.46|2934.92|2927.22|24
1646189680000|2022-03-02 02:54:40|2935.48|2927.78|2935.54|2927.84|2936.29|2928.59|2935.06|2927.36|27
1646189690000|2022-03-02 02:54:50|2935.5|2927.8|2935.34|2927.64|2935.72|2928.02|2935.13|2927.43|29
1646189700000|2022-03-02 02:55:00|2935.53|2927.83|2935.56|2927.86|2936.35|2928.65|2935.2|2927.5|22
1646189710000|2022-03-02 02:55:10|2935.38|2927.68|2935.98|2928.28|2936.05|2928.35|2935.23|2927.53|23
1646189720000|2022-03-02 02:55:20|2935.99|2928.29|2935.5|2927.8|2936.05|2928.35|2935.18|2927.48|26
1646189730000|2022-03-02 02:55:30|2935.51|2927.81|2935.32|2927.62|2936.32|2928.62|2935.03|2927.33|24
1646189740000|2022-03-02 02:55:40|2935.5|2927.8|2936.87|2929.17|2936.98|2929.28|2935.2|2927.5|21
1646189750000|2022-03-02 02:55:50|2936.95|2929.25|2937.48|2929.78|2937.48|2929.78|2936.94|2929.24|23
1646189760000|2022-03-02 02:56:00|2937.11|2929.41|2938.48|2930.78|2939.44|2931.74|2937.11|2929.41|27
1646189770000|2022-03-02 02:56:10|2938.43|2930.73|2938.84|2931.14|2938.95|2931.25|2938.31|2930.61|25
1646189780000|2022-03-02 02:56:20|2938.82|2931.12|2940.21|2932.51|2940.23|2932.53|2938.82|2931.12|28
1646189790000|2022-03-02 02:56:30|2940.39|2932.69|2940.03|2932.33|2940.39|2932.69|2939.49|2931.79|22
1646189800000|2022-03-02 02:56:40|2940.04|2932.34|2941.12|2933.42|2941.21|2933.51|2939.73|2932.03|25
1646189810000|2022-03-02 02:56:50|2941.03|2933.33|2941.28|2933.58|2941.43|2933.73|2940.81|2933.11|25
1646189820000|2022-03-02 02:57:00|2941.39|2933.69|2943.95|2936.25|2943.97|2936.27|2941.26|2933.56|23
1646189830000|2022-03-02 02:57:10|2944.01|2936.31|2945.47|2937.77|2945.92|2938.22|2943.82|2936.12|26
1646189840000|2022-03-02 02:57:20|2945.73|2938.03|2947.35|2939.65|2948.42|2940.72|2945.73|2938.03|28
1646189850000|2022-03-02 02:57:30|2947.48|2939.78|2947.1|2939.4|2948.49|2940.79|2946.86|2939.16|26
1646189860000|2022-03-02 02:57:40|2947.14|2939.44|2946.57|2938.87|2947.85|2940.15|2946.21|2938.51|29
1646189870000|2022-03-02 02:57:50|2946.42|2938.72|2945.11|2937.41|2946.91|2939.21|2944.8|2937.1|26
1646189880000|2022-03-02 02:58:00|2945.3|2937.6|2948.92|2941.22|2948.92|2941.22|2945.19|2937.49|28
1646189890000|2022-03-02 02:58:10|2948.85|2941.15|2950.37|2942.67|2951.3|2943.6|2948.85|2941.15|27
1646189900000|2022-03-02 02:58:20|2950.58|2942.88|2948.96|2941.26|2950.58|2942.88|2948.6|2940.9|26
1646189910000|2022-03-02 02:58:30|2948.97|2941.27|2948|2940.3|2948.97|2941.27|2947.65|2939.95|24
1646189920000|2022-03-02 02:58:40|2947.9|2940.2|2949.36|2941.66|2949.48|2941.78|2947.4|2939.7|28
1646189930000|2022-03-02 02:58:50|2949.33|2941.63|2948.66|2940.96|2949.33|2941.63|2948.43|2940.73|26
1646189940000|2022-03-02 02:59:00|2949.1|2941.4|2950.45|2942.75|2950.84|2943.14|2949.1|2941.4|27
1646189950000|2022-03-02 02:59:10|2950.36|2942.66|2949.98|2942.28|2951.23|2943.53|2949.92|2942.22|24
1646189960000|2022-03-02 02:59:20|2949.89|2942.19|2949.1|2941.4|2950.35|2942.65|2948.58|2940.88|27
1646189970000|2022-03-02 02:59:30|2948.55|2940.85|2948.17|2940.47|2949.22|2941.52|2947.45|2939.75|26
1646189980000|2022-03-02 02:59:40|2949.07|2941.37|2949.66|2941.96|2953.12|2945.42|2949.07|2941.37|29
1646189990000|2022-03-02 02:59:50|2949.37|2941.67|2952.72|2945.02|2952.95|2945.25|2949.1|2941.4|26
1646190000000|2022-03-02 03:00:00|2952.73|2945.03|2950.05|2942.35|2952.95|2945.25|2950.01|2942.31|28
1646190010000|2022-03-02 03:00:10|2950.19|2942.49|2946.96|2939.26|2950.19|2942.49|2946.96|2939.26|29
1646190020000|2022-03-02 03:00:20|2946.92|2939.22|2950.11|2942.41|2950.16|2942.46|2946.7|2939|28
1646190030000|2022-03-02 03:00:30|2950.22|2942.52|2950.5|2942.8|2951.17|2943.47|2949.91|2942.21|27
1646190040000|2022-03-02 03:00:40|2950.49|2942.79|2952.71|2945.01|2952.71|2945.01|2950.49|2942.79|25
1646190050000|2022-03-02 03:00:50|2953.05|2945.35|2951.87|2944.17|2953.68|2945.98|2951.79|2944.09|27
1646190060000|2022-03-02 03:01:00|2951.71|2944.01|2951.82|2944.12|2953.03|2945.33|2951.47|2943.77|27
1646190070000|2022-03-02 03:01:10|2952.49|2944.79|2952.43|2944.73|2952.49|2944.79|2951.03|2943.33|24
1646190080000|2022-03-02 03:01:20|2952.21|2944.51|2951.46|2943.76|2952.68|2944.98|2950.1|2942.4|28
1646190090000|2022-03-02 03:01:30|2951.33|2943.63|2951.32|2943.62|2951.53|2943.83|2950.67|2942.97|24
1646190100000|2022-03-02 03:01:40|2951.08|2943.38|2951.73|2944.03|2952.49|2944.79|2950.95|2943.25|29
1646190110000|2022-03-02 03:01:50|2951.67|2943.97|2950.89|2943.19|2952.13|2944.43|2950.42|2942.72|27
1646190120000|2022-03-02 03:02:00|2950.91|2943.21|2951.61|2943.91|2951.61|2943.91|2949.75|2942.05|28
1646190130000|2022-03-02 03:02:10|2951.5|2943.8|2953.86|2946.16|2954.01|2946.31|2951.49|2943.79|28
1646190140000|2022-03-02 03:02:20|2953.73|2946.03|2950.75|2943.05|2953.83|2946.13|2950.75|2943.05|26
1646190150000|2022-03-02 03:02:30|2950.76|2943.06|2951.45|2943.75|2951.45|2943.75|2950.13|2942.43|27
1646190160000|2022-03-02 03:02:40|2951.4|2943.7|2952.38|2944.68|2952.66|2944.96|2951.4|2943.7|29
1646190170000|2022-03-02 03:02:50|2952.46|2944.76|2951.71|2944.01|2952.64|2944.94|2951.65|2943.95|28
1646190180000|2022-03-02 03:03:00|2952.03|2944.33|2952.26|2944.56|2952.88|2945.18|2951.42|2943.72|29
1646190190000|2022-03-02 03:03:10|2952.47|2944.77|2952|2944.3|2953.01|2945.31|2952|2944.3|28
1646190200000|2022-03-02 03:03:20|2952.04|2944.34|2952.21|2944.51|2952.21|2944.51|2951.8|2944.1|21
1646190210000|2022-03-02 03:03:30|2952.23|2944.53|2951.97|2944.27|2952.59|2944.89|2951.91|2944.21|27
1646190220000|2022-03-02 03:03:40|2951.72|2944.02|2952.49|2944.79|2952.61|2944.91|2951.24|2943.54|28
1646190230000|2022-03-02 03:03:50|2952.6|2944.9|2952.6|2944.9|2952.75|2945.05|2951.93|2944.23|28
1646190240000|2022-03-02 03:04:00|2952.45|2944.75|2951.8|2944.1|2952.65|2944.95|2951.5|2943.8|27
1646190250000|2022-03-02 03:04:10|2951.82|2944.12|2952.12|2944.42|2952.26|2944.56|2951.31|2943.61|23
1646190260000|2022-03-02 03:04:20|2952.08|2944.38|2952.09|2944.39|2952.52|2944.82|2951.27|2943.57|27
1646190270000|2022-03-02 03:04:30|2951.72|2944.02|2952.28|2944.58|2952.28|2944.58|2951.34|2943.64|28
1646190280000|2022-03-02 03:04:40|2952.05|2944.35|2952.08|2944.38|2952.79|2945.09|2951.48|2943.78|26
1646190290000|2022-03-02 03:04:50|2952.16|2944.46|2952.21|2944.51|2952.81|2945.11|2951.33|2943.63|28
1646190300000|2022-03-02 03:05:00|2951.74|2944.04|2951.36|2943.66|2952.03|2944.33|2950.96|2943.26|26
1646190310000|2022-03-02 03:05:10|2951.04|2943.34|2952.69|2944.99|2952.69|2944.99|2951.04|2943.34|27
1646190320000|2022-03-02 03:05:20|2952.71|2945.01|2951.81|2944.11|2952.71|2945.01|2951.75|2944.05|24
1646190330000|2022-03-02 03:05:30|2951.66|2943.96|2951.95|2944.25|2952.15|2944.45|2951.66|2943.96|24
1646190340000|2022-03-02 03:05:40|2951.94|2944.24|2951.96|2944.26|2952.2|2944.5|2951.69|2943.99|28
1646190350000|2022-03-02 03:05:50|2952.06|2944.36|2951.54|2943.84|2952.15|2944.45|2951.33|2943.63|25
1646190360000|2022-03-02 03:06:00|2951.57|2943.87|2952.12|2944.42|2952.12|2944.42|2951.52|2943.82|23
1646190370000|2022-03-02 03:06:10|2952.25|2944.55|2952.16|2944.46|2953.68|2945.98|2952.16|2944.46|26
1646190380000|2022-03-02 03:06:20|2952.68|2944.98|2952.77|2945.07|2953|2945.3|2951.63|2943.93|27
1646190390000|2022-03-02 03:06:30|2952.86|2945.16|2952.56|2944.86|2953.29|2945.59|2952.17|2944.47|27
1646190400000|2022-03-02 03:06:40|2952.26|2944.56|2952.11|2944.41|2953.2|2945.5|2951.69|2943.99|28
1646190410000|2022-03-02 03:06:50|2952.26|2944.56|2953.44|2945.74|2953.77|2946.07|2951.94|2944.24|23
1646190420000|2022-03-02 03:07:00|2953.41|2945.71|2955.1|2947.4|2955.7|2948|2953.41|2945.71|27
1646190430000|2022-03-02 03:07:10|2955.07|2947.37|2955.53|2947.83|2955.53|2947.83|2954.7|2947|23
1646190440000|2022-03-02 03:07:20|2955.57|2947.87|2955.15|2947.45|2955.6|2947.9|2955.09|2947.39|24
1646190450000|2022-03-02 03:07:30|2955.14|2947.44|2955.59|2947.89|2956.42|2948.72|2954.85|2947.15|25
1646190460000|2022-03-02 03:07:40|2955.55|2947.85|2955.49|2947.79|2955.62|2947.92|2954.7|2947|28
1646190470000|2022-03-02 03:07:50|2955.53|2947.83|2954.73|2947.03|2955.89|2948.19|2954.12|2946.42|28
1646190480000|2022-03-02 03:08:00|2955.03|2947.33|2955.39|2947.69|2955.39|2947.69|2954.61|2946.91|27
1646190490000|2022-03-02 03:08:10|2955.64|2947.94|2956.14|2948.44|2956.56|2948.86|2955.64|2947.94|27
1646190500000|2022-03-02 03:08:20|2956.08|2948.38|2958.26|2950.56|2958.7|2951|2956.08|2948.38|27
1646190510000|2022-03-02 03:08:30|2958.27|2950.57|2958.02|2950.32|2958.72|2951.02|2957.4|2949.7|25
1646190520000|2022-03-02 03:08:40|2958|2950.3|2956.62|2948.92|2958|2950.3|2956.31|2948.61|25
1646190530000|2022-03-02 03:08:50|2956.58|2948.88|2956.9|2949.2|2957.39|2949.69|2956.05|2948.35|16
1646190540000|2022-03-02 03:09:00|2957.09|2949.39|2956.24|2948.54|2957.09|2949.39|2956.19|2948.49|22
1646190550000|2022-03-02 03:09:10|2956.5|2948.8|2957.46|2949.76|2957.77|2950.07|2956.5|2948.8|25
1646190560000|2022-03-02 03:09:20|2957.3|2949.6|2956.13|2948.43|2958|2950.3|2955.79|2948.09|27
1646190570000|2022-03-02 03:09:30|2956.1|2948.4|2955.63|2947.93|2956.34|2948.64|2955.61|2947.91|29
1646190580000|2022-03-02 03:09:40|2955.6|2947.9|2955.49|2947.79|2955.93|2948.23|2955.25|2947.55|26
1646190590000|2022-03-02 03:09:50|2955.42|2947.72|2955.69|2947.99|2955.82|2948.12|2955|2947.3|26
1646190600000|2022-03-02 03:10:00|2955.68|2947.98|2955.42|2947.72|2955.73|2948.03|2955.11|2947.41|23
1646190610000|2022-03-02 03:10:10|2955.41|2947.71|2955.25|2947.55|2955.75|2948.05|2955.25|2947.55|20
1646190620000|2022-03-02 03:10:20|2955.17|2947.47|2955.05|2947.35|2955.28|2947.58|2954.67|2946.97|26
1646190630000|2022-03-02 03:10:30|2954.91|2947.21|2954.95|2947.25|2955.49|2947.79|2954.68|2946.98|25
1646190640000|2022-03-02 03:10:40|2954.83|2947.13|2955.43|2947.73|2955.8|2948.1|2954.68|2946.98|28
1646190650000|2022-03-02 03:10:50|2955.68|2947.98|2956.34|2948.64|2956.88|2949.18|2955.68|2947.98|20
1646190660000|2022-03-02 03:11:00|2956.87|2949.17|2956.41|2948.71|2956.87|2949.17|2955.91|2948.21|27
1646190670000|2022-03-02 03:11:10|2956.45|2948.75|2957.29|2949.59|2957.29|2949.59|2955.99|2948.29|27
1646190680000|2022-03-02 03:11:20|2957.28|2949.58|2956.67|2948.97|2957.28|2949.58|2955.87|2948.17|28
1646190690000|2022-03-02 03:11:30|2956.57|2948.87|2955.95|2948.25|2956.57|2948.87|2955.37|2947.67|25
1646190700000|2022-03-02 03:11:40|2956.03|2948.33|2956.13|2948.43|2956.13|2948.43|2954.93|2947.23|22
1646190710000|2022-03-02 03:11:50|2956.08|2948.38|2956.46|2948.76|2956.67|2948.97|2955.38|2947.68|26
1646190720000|2022-03-02 03:12:00|2956.45|2948.75|2957.17|2949.47|2957.17|2949.47|2955.4|2947.7|25
1646190730000|2022-03-02 03:12:10|2957.19|2949.49|2955.67|2947.97|2957.19|2949.49|2955|2947.3|27
1646190740000|2022-03-02 03:12:20|2955.65|2947.95|2955.18|2947.48|2955.83|2948.13|2954.75|2947.05|29
1646190750000|2022-03-02 03:12:30|2955.17|2947.47|2955.81|2948.11|2956.28|2948.58|2955.17|2947.47|25
1646190760000|2022-03-02 03:12:40|2955.74|2948.04|2955.76|2948.06|2955.92|2948.22|2955.19|2947.49|25
1646190770000|2022-03-02 03:12:50|2955.77|2948.07|2956.34|2948.64|2956.85|2949.15|2955.11|2947.41|25
1646190780000|2022-03-02 03:13:00|2956.43|2948.73|2955.96|2948.26|2956.46|2948.76|2955.59|2947.89|25
1646190790000|2022-03-02 03:13:10|2956.03|2948.33|2956.55|2948.85|2957.59|2949.89|2955.79|2948.09|25
1646190800000|2022-03-02 03:13:20|2956.69|2948.99|2955.68|2947.98|2956.77|2949.07|2955.38|2947.68|23
1646190810000|2022-03-02 03:13:30|2955.59|2947.89|2955.19|2947.49|2956.11|2948.41|2955.18|2947.48|25
1646190820000|2022-03-02 03:13:40|2955.27|2947.57|2956.35|2948.65|2956.35|2948.65|2955.26|2947.56|28
1646190830000|2022-03-02 03:13:50|2956.43|2948.73|2955.73|2948.03|2957.21|2949.51|2955.73|2948.03|16
1646190840000|2022-03-02 03:14:00|2955.74|2948.04|2955.49|2947.79|2955.75|2948.05|2955.42|2947.72|15
1646190850000|2022-03-02 03:14:10|2955.46|2947.76|2955.45|2947.75|2955.69|2947.99|2955.36|2947.66|24
1646190860000|2022-03-02 03:14:20|2955.47|2947.77|2955.87|2948.17|2956.62|2948.92|2955.03|2947.33|26
1646190870000|2022-03-02 03:14:30|2956.01|2948.31|2956.06|2948.36|2956.86|2949.16|2955.63|2947.93|27
1646190880000|2022-03-02 03:14:40|2956.05|2948.35|2954.93|2947.23|2956.05|2948.35|2954.93|2947.23|28
1646190890000|2022-03-02 03:14:50|2954.88|2947.18|2955.22|2947.52|2955.29|2947.59|2954.67|2946.97|26
1646190900000|2022-03-02 03:15:00|2955.25|2947.55|2955.93|2948.23|2955.93|2948.23|2954.77|2947.07|26
1646190910000|2022-03-02 03:15:10|2955.92|2948.22|2956.28|2948.58|2956.47|2948.77|2955.87|2948.17|18
1646190920000|2022-03-02 03:15:20|2956.15|2948.45|2956.3|2948.6|2956.81|2949.11|2956.15|2948.45|24
1646190930000|2022-03-02 03:15:30|2956.45|2948.75|2956.57|2948.87|2956.95|2949.25|2956.06|2948.36|27
1646190940000|2022-03-02 03:15:40|2956.64|2948.94|2956.41|2948.71|2957.24|2949.54|2955.77|2948.07|26
1646190950000|2022-03-02 03:15:50|2956.28|2948.58|2955.37|2947.67|2956.6|2948.9|2955.37|2947.67|27
1646190960000|2022-03-02 03:16:00|2955.61|2947.91|2954.44|2946.74|2955.74|2948.04|2954.44|2946.74|27
1646190970000|2022-03-02 03:16:10|2954.48|2946.78|2954.82|2947.12|2954.82|2947.12|2954.13|2946.43|23
1646190980000|2022-03-02 03:16:20|2954.73|2947.03|2954.4|2946.7|2954.78|2947.08|2953.93|2946.23|23
1646190990000|2022-03-02 03:16:30|2954.46|2946.76|2954.13|2946.43|2954.46|2946.76|2953.83|2946.13|26
1646191000000|2022-03-02 03:16:40|2954.35|2946.65|2954.07|2946.37|2954.66|2946.96|2953.95|2946.25|21
1646191010000|2022-03-02 03:16:50|2954|2946.3|2954.11|2946.41|2954.13|2946.43|2953.89|2946.19|26
1646191020000|2022-03-02 03:17:00|2954.08|2946.38|2954.09|2946.39|2954.6|2946.9|2953.28|2945.58|22
1646191030000|2022-03-02 03:17:10|2954.2|2946.5|2954.59|2946.89|2954.59|2946.89|2953.97|2946.27|28
1646191040000|2022-03-02 03:17:20|2954.52|2946.82|2953|2945.3|2954.52|2946.82|2953|2945.3|25
1646191050000|2022-03-02 03:17:30|2953.04|2945.34|2951.45|2943.75|2953.23|2945.53|2951.45|2943.75|25
1646191060000|2022-03-02 03:17:40|2951.31|2943.61|2951.6|2943.9|2951.63|2943.93|2950.93|2943.23|25
1646191070000|2022-03-02 03:17:50|2951.65|2943.95|2951.13|2943.43|2951.65|2943.95|2950.91|2943.21|23
1646191080000|2022-03-02 03:18:00|2951.32|2943.62|2950.58|2942.88|2951.55|2943.85|2949.99|2942.29|25
1646191090000|2022-03-02 03:18:10|2950.72|2943.02|2951.16|2943.46|2951.63|2943.93|2950.33|2942.63|27
1646191100000|2022-03-02 03:18:20|2951.27|2943.57|2952.25|2944.55|2952.78|2945.08|2951.27|2943.57|27
1646191110000|2022-03-02 03:18:30|2952.29|2944.59|2952.34|2944.64|2952.42|2944.72|2952.11|2944.41|12
1646191120000|2022-03-02 03:18:40|2952.24|2944.54|2951.72|2944.02|2952.26|2944.56|2951.59|2943.89|23
1646191130000|2022-03-02 03:18:50|2951.75|2944.05|2951.58|2943.88|2951.86|2944.16|2951.32|2943.62|27
1646191140000|2022-03-02 03:19:00|2951.59|2943.89|2951.48|2943.78|2951.79|2944.09|2951.11|2943.41|22
1646191150000|2022-03-02 03:19:10|2951.41|2943.71|2951.17|2943.47|2951.56|2943.86|2950.91|2943.21|27
1646191160000|2022-03-02 03:19:20|2951.64|2943.94|2951.03|2943.33|2951.64|2943.94|2950.1|2942.4|29
1646191170000|2022-03-02 03:19:30|2951.3|2943.6|2950.83|2943.13|2951.73|2944.03|2950.74|2943.04|28
1646191180000|2022-03-02 03:19:40|2950.92|2943.22|2950.76|2943.06|2951.62|2943.92|2950.36|2942.66|26
1646191190000|2022-03-02 03:19:50|2950.77|2943.07|2951.09|2943.39|2951.44|2943.74|2950.7|2943|29
1646191200000|2022-03-02 03:20:00|2950.97|2943.27|2950.05|2942.35|2951.68|2943.98|2950.05|2942.35|26
1646191210000|2022-03-02 03:20:10|2950.03|2942.33|2950.27|2942.57|2950.76|2943.06|2950.03|2942.33|26
1646191220000|2022-03-02 03:20:20|2950.1|2942.4|2949.63|2941.93|2950.22|2942.52|2948.93|2941.23|28
1646191230000|2022-03-02 03:20:30|2949.6|2941.9|2949.6|2941.9|2949.85|2942.15|2949.09|2941.39|24
1646191240000|2022-03-02 03:20:40|2949.61|2941.91|2951.47|2943.77|2951.48|2943.78|2949.52|2941.82|28
1646191250000|2022-03-02 03:20:50|2951.64|2943.94|2950.28|2942.58|2951.64|2943.94|2950.21|2942.51|26
1646191260000|2022-03-02 03:21:00|2950.32|2942.62|2950.26|2942.56|2950.88|2943.18|2949.6|2941.9|25
1646191270000|2022-03-02 03:21:10|2949.99|2942.29|2947.9|2940.2|2950.47|2942.77|2947.73|2940.03|28
1646191280000|2022-03-02 03:21:20|2947.8|2940.1|2948.09|2940.39|2948.44|2940.74|2947.73|2940.03|25
1646191290000|2022-03-02 03:21:30|2948.22|2940.52|2949.45|2941.75|2950.49|2942.79|2948.22|2940.52|28
1646191300000|2022-03-02 03:21:40|2949.43|2941.73|2948.86|2941.16|2949.95|2942.25|2948.85|2941.15|22
1646191310000|2022-03-02 03:21:50|2949.33|2941.63|2949.28|2941.58|2950.01|2942.31|2948.82|2941.12|25
1646191320000|2022-03-02 03:22:00|2949.37|2941.67|2949.27|2941.57|2949.44|2941.74|2948.86|2941.16|22
1646191330000|2022-03-02 03:22:10|2949.26|2941.56|2949.64|2941.94|2950.3|2942.6|2948.9|2941.2|25
1646191340000|2022-03-02 03:22:20|2949.53|2941.83|2949.05|2941.35|2950.25|2942.55|2948.86|2941.16|25
1646191350000|2022-03-02 03:22:30|2949.14|2941.44|2949.68|2941.98|2949.83|2942.13|2948.77|2941.07|23
1646191360000|2022-03-02 03:22:40|2949.73|2942.03|2949.26|2941.56|2949.86|2942.16|2949.19|2941.49|24
1646191370000|2022-03-02 03:22:50|2949.5|2941.8|2949.41|2941.71|2949.78|2942.08|2949.05|2941.35|24
1646191380000|2022-03-02 03:23:00|2949.44|2941.74|2950.11|2942.41|2950.11|2942.41|2949.1|2941.4|24
1646191390000|2022-03-02 03:23:10|2949.78|2942.08|2950.13|2942.43|2950.34|2942.64|2949.76|2942.06|20
1646191400000|2022-03-02 03:23:20|2950.08|2942.38|2949.9|2942.2|2950.14|2942.44|2949.79|2942.09|21
1646191410000|2022-03-02 03:23:30|2949.91|2942.21|2949.97|2942.27|2950|2942.3|2949.8|2942.1|23
1646191420000|2022-03-02 03:23:40|2949.98|2942.28|2948.29|2940.59|2950.09|2942.39|2947.85|2940.15|22
1646191430000|2022-03-02 03:23:50|2948.43|2940.73|2947.39|2939.69|2948.61|2940.91|2946.69|2938.99|28
1646191440000|2022-03-02 03:24:00|2947.43|2939.73|2945.68|2937.98|2947.89|2940.19|2945.68|2937.98|28
1646191450000|2022-03-02 03:24:10|2945.7|2938|2945.97|2938.27|2946.06|2938.36|2945.36|2937.66|25
1646191460000|2022-03-02 03:24:20|2946.17|2938.47|2946.81|2939.11|2946.89|2939.19|2946.01|2938.31|26
1646191470000|2022-03-02 03:24:30|2946.7|2939|2947.6|2939.9|2947.72|2940.02|2946.17|2938.47|25
1646191480000|2022-03-02 03:24:40|2947.61|2939.91|2947.85|2940.15|2948.04|2940.34|2947.53|2939.83|23
1646191490000|2022-03-02 03:24:50|2947.78|2940.08|2947.16|2939.46|2947.81|2940.11|2947.01|2939.31|25
1646191500000|2022-03-02 03:25:00|2947.25|2939.55|2947.53|2939.83|2947.71|2940.01|2947.04|2939.34|24
1646191510000|2022-03-02 03:25:10|2947.49|2939.79|2945.87|2938.17|2947.49|2939.79|2945.87|2938.17|24
1646191520000|2022-03-02 03:25:20|2946.12|2938.42|2945.66|2937.96|2946.27|2938.57|2945.65|2937.95|23
1646191530000|2022-03-02 03:25:30|2945.38|2937.68|2944.38|2936.68|2945.68|2937.98|2944.34|2936.64|25
1646191540000|2022-03-02 03:25:40|2944.46|2936.76|2945.5|2937.8|2945.58|2937.88|2944.41|2936.71|26
1646191550000|2022-03-02 03:25:50|2945.52|2937.82|2945.02|2937.32|2945.64|2937.94|2944.88|2937.18|23
1646191560000|2022-03-02 03:26:00|2945.38|2937.68|2945.36|2937.66|2946.11|2938.41|2945.05|2937.35|25
1646191570000|2022-03-02 03:26:10|2945.37|2937.67|2945.48|2937.78|2945.88|2938.18|2945.37|2937.67|23
1646191580000|2022-03-02 03:26:20|2945.44|2937.74|2945.18|2937.48|2945.93|2938.23|2945.18|2937.48|24
1646191590000|2022-03-02 03:26:30|2945.11|2937.41|2944.23|2936.53|2945.11|2937.41|2944.23|2936.53|22
1646191600000|2022-03-02 03:26:40|2944.37|2936.67|2944.05|2936.35|2945.11|2937.41|2943.95|2936.25|28
1646191610000|2022-03-02 03:26:50|2944.04|2936.34|2944.1|2936.4|2944.22|2936.52|2943.52|2935.82|24
1646191620000|2022-03-02 03:27:00|2944.09|2936.39|2944.46|2936.76|2944.8|2937.1|2944.09|2936.39|26
1646191630000|2022-03-02 03:27:10|2944.48|2936.78|2945.44|2937.74|2945.55|2937.85|2944.4|2936.7|25
1646191640000|2022-03-02 03:27:20|2945.62|2937.92|2946.07|2938.37|2946.21|2938.51|2945.62|2937.92|25
1646191650000|2022-03-02 03:27:30|2945.92|2938.22|2947.96|2940.26|2948|2940.3|2945.92|2938.22|28
1646191660000|2022-03-02 03:27:40|2947.82|2940.12|2948.54|2940.84|2948.72|2941.02|2947.37|2939.67|25
1646191670000|2022-03-02 03:27:50|2948.56|2940.86|2948.26|2940.56|2949.02|2941.32|2948.14|2940.44|24
1646191680000|2022-03-02 03:28:00|2948.28|2940.58|2946.82|2939.12|2948.28|2940.58|2946.82|2939.12|24
1646191690000|2022-03-02 03:28:10|2946.78|2939.08|2946.69|2938.99|2946.78|2939.08|2945.5|2937.8|28
1646191700000|2022-03-02 03:28:20|2946.71|2939.01|2946.33|2938.63|2946.71|2939.01|2946.23|2938.53|24
1646191710000|2022-03-02 03:28:30|2946.34|2938.64|2947.48|2939.78|2947.79|2940.09|2946.34|2938.64|24
1646191720000|2022-03-02 03:28:40|2947.51|2939.81|2947.59|2939.89|2947.65|2939.95|2947.46|2939.76|27
1646191730000|2022-03-02 03:28:50|2947.58|2939.88|2948.63|2940.93|2948.72|2941.02|2947.57|2939.87|27
1646191740000|2022-03-02 03:29:00|2948.67|2940.97|2948.17|2940.47|2948.76|2941.06|2947.57|2939.87|25
1646191750000|2022-03-02 03:29:10|2948.08|2940.38|2947.42|2939.72|2948.08|2940.38|2947.37|2939.67|22
1646191760000|2022-03-02 03:29:20|2947.96|2940.26|2947.84|2940.14|2948.02|2940.32|2947.62|2939.92|22
1646191770000|2022-03-02 03:29:30|2947.8|2940.1|2947.25|2939.55|2947.91|2940.21|2947.02|2939.32|21
1646191780000|2022-03-02 03:29:40|2947.35|2939.65|2947.8|2940.1|2948.18|2940.48|2947.35|2939.65|27
1646191790000|2022-03-02 03:29:50|2947.96|2940.26|2949.06|2941.36|2949.18|2941.48|2947.75|2940.05|27
1646191800000|2022-03-02 03:30:00|2949.09|2941.39|2948.03|2940.33|2949.13|2941.43|2947.89|2940.19|27
1646191810000|2022-03-02 03:30:10|2948.12|2940.42|2948.66|2940.96|2949.1|2941.4|2948.09|2940.39|28
1646191820000|2022-03-02 03:30:20|2948.67|2940.97|2948.88|2941.18|2948.95|2941.25|2948.24|2940.54|26
1646191830000|2022-03-02 03:30:30|2948.95|2941.25|2948.51|2940.81|2949.13|2941.43|2948.51|2940.81|20
1646191840000|2022-03-02 03:30:40|2948.63|2940.93|2947.98|2940.28|2948.63|2940.93|2947.67|2939.97|25
1646191850000|2022-03-02 03:30:50|2947.99|2940.29|2949.66|2941.96|2949.71|2942.01|2947.99|2940.29|26
1646191860000|2022-03-02 03:31:00|2949.76|2942.06|2951.11|2943.41|2951.13|2943.43|2949.67|2941.97|24
1646191870000|2022-03-02 03:31:10|2951.1|2943.4|2951.67|2943.97|2951.8|2944.1|2950.95|2943.25|25
1646191880000|2022-03-02 03:31:20|2951.65|2943.95|2952.62|2944.92|2952.69|2944.99|2951.65|2943.95|27
1646191890000|2022-03-02 03:31:30|2952.19|2944.49|2952.55|2944.85|2952.98|2945.28|2951.33|2943.63|28
1646191900000|2022-03-02 03:31:40|2952.9|2945.2|2952.05|2944.35|2952.9|2945.2|2952.02|2944.32|24
1646191910000|2022-03-02 03:31:50|2952.66|2944.96|2954.11|2946.41|2954.15|2946.45|2952.08|2944.38|23
1646191920000|2022-03-02 03:32:00|2953.7|2946|2954.14|2946.44|2954.37|2946.67|2953.61|2945.91|25
1646191930000|2022-03-02 03:32:10|2954.12|2946.42|2954.47|2946.77|2954.47|2946.77|2954.11|2946.41|9
1646191940000|2022-03-02 03:32:20|2954.52|2946.82|2954.67|2946.97|2954.67|2946.97|2954.13|2946.43|18
1646191950000|2022-03-02 03:32:30|2954.52|2946.82|2955.38|2947.68|2955.52|2947.82|2954.52|2946.82|23
1646191960000|2022-03-02 03:32:40|2955.36|2947.66|2955.02|2947.32|2955.55|2947.85|2955|2947.3|24
1646191970000|2022-03-02 03:32:50|2955.03|2947.33|2955.34|2947.64|2955.63|2947.93|2955.03|2947.33|22
1646191980000|2022-03-02 03:33:00|2955.22|2947.52|2955.84|2948.14|2956.12|2948.42|2955.17|2947.47|22
1646191990000|2022-03-02 03:33:10|2955.88|2948.18|2957.11|2949.41|2957.13|2949.43|2955.72|2948.02|28
1646192000000|2022-03-02 03:33:20|2957.12|2949.42|2958.37|2950.67|2959.75|2952.05|2957.12|2949.42|23
1646192010000|2022-03-02 03:33:30|2958.41|2950.71|2958.56|2950.86|2958.94|2951.24|2958.29|2950.59|26
1646192020000|2022-03-02 03:33:40|2958.35|2950.65|2960.28|2952.58|2960.28|2952.58|2958.18|2950.48|28
1646192030000|2022-03-02 03:33:50|2960.25|2952.55|2960.26|2952.56|2960.29|2952.59|2960.06|2952.36|19
1646192040000|2022-03-02 03:34:00|2960.64|2952.94|2959.61|2951.91|2960.64|2952.94|2959.21|2951.51|29
1646192050000|2022-03-02 03:34:10|2959.59|2951.89|2959.57|2951.87|2959.68|2951.98|2959.48|2951.78|23
1646192060000|2022-03-02 03:34:20|2959.7|2952|2960.22|2952.52|2960.37|2952.67|2959.7|2952|25
1646192070000|2022-03-02 03:34:30|2960.09|2952.39|2960.59|2952.89|2960.71|2953.01|2960|2952.3|25
1646192080000|2022-03-02 03:34:40|2960.5|2952.8|2961.66|2953.96|2962.24|2954.54|2960.34|2952.64|28
1646192090000|2022-03-02 03:34:50|2961.79|2954.09|2963.17|2955.47|2963.53|2955.83|2961.68|2953.98|26
1646192100000|2022-03-02 03:35:00|2963.12|2955.42|2965.62|2957.92|2965.77|2958.07|2963.07|2955.37|27
1646192110000|2022-03-02 03:35:10|2965.59|2957.89|2964.53|2956.83|2965.94|2958.24|2964.51|2956.81|28
1646192120000|2022-03-02 03:35:20|2964.86|2957.16|2971.7|2964|2972.06|2964.36|2964.86|2957.16|27
1646192130000|2022-03-02 03:35:30|2971.73|2964.03|2970.53|2962.83|2971.99|2964.29|2969.23|2961.53|29
1646192140000|2022-03-02 03:35:40|2970.54|2962.84|2970.31|2962.61|2970.73|2963.03|2970.17|2962.47|25
1646192150000|2022-03-02 03:35:50|2970.38|2962.68|2971.61|2963.91|2971.61|2963.91|2970.38|2962.68|25
1646192160000|2022-03-02 03:36:00|2971.97|2964.27|2972.03|2964.33|2972.04|2964.34|2971.01|2963.31|21
1646192170000|2022-03-02 03:36:10|2972.26|2964.56|2982.84|2975.14|2985.51|2977.81|2972.26|2964.56|29
1646192180000|2022-03-02 03:36:20|2982.7|2975|2982.25|2974.55|2983.06|2975.36|2981.07|2973.37|28
1646192190000|2022-03-02 03:36:30|2982.22|2974.52|2984.08|2976.38|2984.08|2976.38|2981.84|2974.14|28
1646192200000|2022-03-02 03:36:40|2984.05|2976.35|2984.28|2976.58|2984.28|2976.58|2982.68|2974.98|27
1646192210000|2022-03-02 03:36:50|2984.45|2976.75|2983.85|2976.15|2985.42|2977.72|2983.85|2976.15|29
1646192220000|2022-03-02 03:37:00|2983.84|2976.14|2983.75|2976.05|2984.3|2976.6|2982.73|2975.03|27
1646192230000|2022-03-02 03:37:10|2984.03|2976.33|2982.64|2974.94|2984.03|2976.33|2982.64|2974.94|28
1646192240000|2022-03-02 03:37:20|2983.01|2975.31|2985.06|2977.36|2985.55|2977.85|2982.53|2974.83|26
1646192250000|2022-03-02 03:37:30|2984.57|2976.87|2983.06|2975.36|2984.74|2977.04|2982.95|2975.25|28
1646192260000|2022-03-02 03:37:40|2983.14|2975.44|2984.35|2976.65|2984.6|2976.9|2982.46|2974.76|28
1646192270000|2022-03-02 03:37:50|2984.2|2976.5|2991.42|2983.72|2991.42|2983.72|2983.83|2976.13|28
1646192280000|2022-03-02 03:38:00|2990.18|2982.48|2990.73|2983.03|2991.74|2984.04|2989.86|2982.16|28
1646192290000|2022-03-02 03:38:10|2990.55|2982.85|2992.47|2984.77|2992.47|2984.77|2990.39|2982.69|25
1646192300000|2022-03-02 03:38:20|2992.58|2984.88|2992.24|2984.54|2992.81|2985.11|2991.96|2984.26|27
1646192310000|2022-03-02 03:38:30|2992.19|2984.49|2994.12|2986.42|2994.12|2986.42|2992.07|2984.37|27
1646192320000|2022-03-02 03:38:40|2993.97|2986.27|2994.08|2986.38|2995.97|2988.27|2993.91|2986.21|27
1646192330000|2022-03-02 03:38:50|2994|2986.3|2994.69|2986.99|2995|2987.3|2994|2986.3|26
1646192340000|2022-03-02 03:39:00|2994.41|2986.71|2994.38|2986.68|2995.11|2987.41|2994.36|2986.66|27
1646192350000|2022-03-02 03:39:10|2994.37|2986.67|2993.71|2986.01|2994.84|2987.14|2992.77|2985.07|29
1646192360000|2022-03-02 03:39:20|2993.96|2986.26|2993.37|2985.67|2994.44|2986.74|2993|2985.3|27
1646192370000|2022-03-02 03:39:30|2993.75|2986.05|2992.09|2984.39|2994.07|2986.37|2991.83|2984.13|26
1646192380000|2022-03-02 03:39:40|2992.39|2984.69|2993.56|2985.86|2993.56|2985.86|2991.18|2983.48|26
1646192390000|2022-03-02 03:39:50|2994.3|2986.6|2999.67|2991.97|2999.96|2992.26|2994.3|2986.6|29
1646192400000|2022-03-02 03:40:00|3000.02|2992.32|3000.41|2992.71|3001.15|2993.45|2999.17|2991.47|26
1646192410000|2022-03-02 03:40:10|2999.98|2992.28|2998.47|2990.77|3000.44|2992.74|2996.92|2989.22|29
1646192420000|2022-03-02 03:40:20|2998.54|2990.84|2998.5|2990.8|2998.94|2991.24|2998.19|2990.49|27
1646192430000|2022-03-02 03:40:30|2998.51|2990.81|2997.1|2989.4|2998.7|2991|2996.92|2989.22|27
1646192440000|2022-03-02 03:40:40|2996.53|2988.83|2995.93|2988.23|2996.89|2989.19|2995.8|2988.1|27
1646192450000|2022-03-02 03:40:50|2995.99|2988.29|2995.65|2987.95|2996.18|2988.48|2995.27|2987.57|27
1646192460000|2022-03-02 03:41:00|2995.78|2988.08|2996.7|2989|2996.99|2989.29|2995.78|2988.08|28
1646192470000|2022-03-02 03:41:10|2996.68|2988.98|3000.96|2993.26|3000.96|2993.26|2996.3|2988.6|26
1646192480000|2022-03-02 03:41:20|3000.07|2992.37|3001.34|2993.64|3001.56|2993.86|2997.91|2990.21|28
1646192490000|2022-03-02 03:41:30|3001.46|2993.76|3002.35|2994.65|3002.56|2994.86|3001.17|2993.47|25
1646192500000|2022-03-02 03:41:40|3002.25|2994.55|3001.36|2993.66|3002.39|2994.69|3000.87|2993.17|26
1646192510000|2022-03-02 03:41:50|3001.32|2993.62|3001.12|2993.42|3001.69|2993.99|3001.12|2993.42|27
1646192520000|2022-03-02 03:42:00|3001.09|2993.39|3000.87|2993.17|3001.2|2993.5|3000.72|2993.02|26
1646192530000|2022-03-02 03:42:10|3000.69|2992.99|3001.87|2994.17|3001.87|2994.17|3000.67|2992.97|25
1646192540000|2022-03-02 03:42:20|3002.48|2994.78|3004.76|2997.06|3004.88|2997.18|3000.89|2993.19|27
1646192550000|2022-03-02 03:42:30|3004.95|2997.25|3003.2|2995.5|3004.95|2997.25|3003.2|2995.5|27
1646192560000|2022-03-02 03:42:40|3003.67|2995.97|3003.93|2996.23|3004.03|2996.33|3002.32|2994.62|28
1646192570000|2022-03-02 03:42:50|3003.63|2995.93|3004.28|2996.58|3004.28|2996.58|3003.17|2995.47|28
1646192580000|2022-03-02 03:43:00|3004.49|2996.79|3001.91|2994.21|3005.03|2997.33|3001.91|2994.21|28
1646192590000|2022-03-02 03:43:10|3001.65|2993.95|3001.96|2994.26|3002.32|2994.62|3001.53|2993.83|26
1646192600000|2022-03-02 03:43:20|3001.94|2994.24|3002.21|2994.51|3002.59|2994.89|3001.5|2993.8|26
1646192610000|2022-03-02 03:43:30|3002.27|2994.57|3001.65|2993.95|3002.57|2994.87|3001.28|2993.58|28
1646192620000|2022-03-02 03:43:40|3001.68|2993.98|3001.23|2993.53|3001.7|2994|3001.12|2993.42|25
1646192630000|2022-03-02 03:43:50|3001.24|2993.54|3001.58|2993.88|3001.77|2994.07|3000.93|2993.23|27
1646192640000|2022-03-02 03:44:00|3001.55|2993.85|3001.07|2993.37|3001.62|2993.92|3000.91|2993.21|25
1646192650000|2022-03-02 03:44:10|3001.14|2993.44|3000.41|2992.71|3001.14|2993.44|2999.83|2992.13|27
1646192660000|2022-03-02 03:44:20|3000.63|2992.93|2998.61|2990.91|3001.16|2993.46|2998.61|2990.91|25
1646192670000|2022-03-02 03:44:30|2998.71|2991.01|2999.01|2991.31|2999.32|2991.62|2998.57|2990.87|29
1646192680000|2022-03-02 03:44:40|2999.19|2991.49|2999.85|2992.15|2999.85|2992.15|2998.94|2991.24|24
1646192690000|2022-03-02 03:44:50|2999.64|2991.94|3000.71|2993.01|3000.71|2993.01|2999.64|2991.94|21
1646192700000|2022-03-02 03:45:00|3000.93|2993.23|3001.58|2993.88|3001.82|2994.12|3000.49|2992.79|29
1646192710000|2022-03-02 03:45:10|3001.65|2993.95|3001.16|2993.46|3002.55|2994.85|3001.16|2993.46|26
1646192720000|2022-03-02 03:45:20|3001.39|2993.69|2999.96|2992.26|3001.61|2993.91|2999.95|2992.25|26
1646192730000|2022-03-02 03:45:30|2999.83|2992.13|2999.72|2992.02|2999.88|2992.18|2999.43|2991.73|27
1646192740000|2022-03-02 03:45:40|2999.66|2991.96|2999.32|2991.62|2999.92|2992.22|2999.2|2991.5|29
1646192750000|2022-03-02 03:45:50|2999.39|2991.69|2999.25|2991.55|2999.44|2991.74|2998.91|2991.21|19
1646192760000|2022-03-02 03:46:00|2998.87|2991.17|2999.6|2991.9|3000.29|2992.59|2998.87|2991.17|22
1646192770000|2022-03-02 03:46:10|2999.3|2991.6|3001.26|2993.56|3001.51|2993.81|2998.88|2991.18|26
1646192780000|2022-03-02 03:46:20|3000.83|2993.13|3001.19|2993.49|3001.74|2994.04|3000.75|2993.05|26
1646192790000|2022-03-02 03:46:30|3001.24|2993.54|3001.29|2993.59|3001.48|2993.78|3000.69|2992.99|24
1646192800000|2022-03-02 03:46:40|3001.28|2993.58|3000.7|2993|3001.86|2994.16|3000.68|2992.98|22
1646192810000|2022-03-02 03:46:50|3000.67|2992.97|3001.25|2993.55|3001.4|2993.7|3000.4|2992.7|27
1646192820000|2022-03-02 03:47:00|3000.75|2993.05|3001.28|2993.58|3001.64|2993.94|2999.9|2992.2|25
1646192830000|2022-03-02 03:47:10|3001.49|2993.79|3002.4|2994.7|3002.59|2994.89|3001.36|2993.66|27
1646192840000|2022-03-02 03:47:20|3001.97|2994.27|3005.62|2997.92|3005.73|2998.03|3001.97|2994.27|28
1646192850000|2022-03-02 03:47:30|3005.56|2997.86|3010.79|3003.09|3010.79|3003.09|3005.5|2997.8|28
1646192860000|2022-03-02 03:47:40|3011.41|3003.71|3009.6|3001.9|3011.57|3003.87|3009.37|3001.67|26
1646192870000|2022-03-02 03:47:50|3009.49|3001.79|3009.85|3002.15|3010.11|3002.41|3009.28|3001.58|27
1646192880000|2022-03-02 03:48:00|3009.73|3002.03|3010.54|3002.84|3010.9|3003.2|3009.73|3002.03|27
1646192890000|2022-03-02 03:48:10|3010.58|3002.88|3010.34|3002.64|3011.07|3003.37|3009.27|3001.57|28
1646192900000|2022-03-02 03:48:20|3010.31|3002.61|3018.97|3011.27|3019.17|3011.47|3010.15|3002.45|26
1646192910000|2022-03-02 03:48:30|3019.51|3011.81|3017.98|3010.28|3019.71|3012.01|3017.69|3009.99|28
1646192920000|2022-03-02 03:48:40|3017.87|3010.17|3018.74|3011.04|3018.74|3011.04|3016.79|3009.09|29
1646192930000|2022-03-02 03:48:50|3019.07|3011.37|3019.26|3011.56|3019.31|3011.61|3017.18|3009.48|29
1646192940000|2022-03-02 03:49:00|3019.19|3011.49|3022.36|3014.66|3022.65|3014.95|3019.19|3011.49|28
1646192950000|2022-03-02 03:49:10|3023.08|3015.38|3022.24|3014.54|3023.22|3015.52|3021.01|3013.31|28
1646192960000|2022-03-02 03:49:20|3022.17|3014.47|3021.65|3013.95|3022.47|3014.77|3021.54|3013.84|26
1646192970000|2022-03-02 03:49:30|3020.32|3012.62|3028.19|3020.49|3028.19|3020.49|3019.6|3011.9|29
1646192980000|2022-03-02 03:49:40|3027.97|3020.27|3030.06|3022.36|3030.1|3022.4|3026.32|3018.62|25
1646192990000|2022-03-02 03:49:50|3029.49|3021.79|3029.41|3021.71|3030.92|3023.22|3029.31|3021.61|24
1646193000000|2022-03-02 03:50:00|3029.47|3021.77|3025.55|3017.85|3029.53|3021.83|3025.27|3017.57|29
1646193010000|2022-03-02 03:50:10|3025.59|3017.89|3024.65|3016.95|3025.59|3017.89|3023.5|3015.8|28
1646193020000|2022-03-02 03:50:20|3024.8|3017.1|3023.14|3015.44|3024.93|3017.23|3022.9|3015.2|28
1646193030000|2022-03-02 03:50:30|3023.27|3015.57|3022.76|3015.06|3023.27|3015.57|3022.55|3014.85|26
1646193040000|2022-03-02 03:50:40|3022.75|3015.05|3022.89|3015.19|3023.25|3015.55|3022.45|3014.75|23
1646193050000|2022-03-02 03:50:50|3022.78|3015.08|3024.85|3017.15|3025.29|3017.59|3022.57|3014.87|29
1646193060000|2022-03-02 03:51:00|3027.28|3019.58|3029.35|3021.65|3029.66|3021.96|3026.33|3018.63|28
1646193070000|2022-03-02 03:51:10|3029.58|3021.88|3032.24|3024.54|3032.24|3024.54|3029.36|3021.66|29
1646193080000|2022-03-02 03:51:20|3031.99|3024.29|3031.81|3024.11|3032.67|3024.97|3030.85|3023.15|28
1646193090000|2022-03-02 03:51:30|3031.74|3024.04|3032.62|3024.92|3032.62|3024.92|3031.58|3023.88|29
1646193100000|2022-03-02 03:51:40|3032.59|3024.89|3032.61|3024.91|3032.8|3025.1|3032.02|3024.32|29
1646193110000|2022-03-02 03:51:50|3032.54|3024.84|3032.12|3024.42|3032.81|3025.11|3031.85|3024.15|27
1646193120000|2022-03-02 03:52:00|3032.14|3024.44|3030.16|3022.46|3032.14|3024.44|3029.85|3022.15|27
1646193130000|2022-03-02 03:52:10|3030.6|3022.9|3030.33|3022.63|3030.76|3023.06|3029.88|3022.18|27
1646193140000|2022-03-02 03:52:20|3030.15|3022.45|3031.06|3023.36|3031.44|3023.74|3030.15|3022.45|27
1646193150000|2022-03-02 03:52:30|3030.93|3023.23|3031.01|3023.31|3031.01|3023.31|3030.09|3022.39|27
1646193160000|2022-03-02 03:52:40|3030.77|3023.07|3027.29|3019.59|3030.95|3023.25|3026.46|3018.76|29
1646193170000|2022-03-02 03:52:50|3028.08|3020.38|3028.54|3020.84|3028.73|3021.03|3028.08|3020.38|28
1646193180000|2022-03-02 03:53:00|3028.41|3020.71|3029.18|3021.48|3030.16|3022.46|3028.39|3020.69|28
1646193190000|2022-03-02 03:53:10|3027.75|3020.05|3029.28|3021.58|3029.28|3021.58|3027.46|3019.76|29
1646193200000|2022-03-02 03:53:20|3029.63|3021.93|3030.37|3022.67|3031.21|3023.51|3029.27|3021.57|28
1646193210000|2022-03-02 03:53:30|3030.76|3023.06|3030.44|3022.74|3031.11|3023.41|3030.32|3022.62|28
1646193220000|2022-03-02 03:53:40|3030.46|3022.76|3030.8|3023.1|3031.19|3023.49|3029.83|3022.13|26
1646193230000|2022-03-02 03:53:50|3030.42|3022.72|3031.12|3023.42|3031.17|3023.47|3030.42|3022.72|27
1646193240000|2022-03-02 03:54:00|3030.77|3023.07|3031.16|3023.46|3031.49|3023.79|3030.67|3022.97|27
1646193250000|2022-03-02 03:54:10|3031|3023.3|3030.09|3022.39|3031.09|3023.39|3029.65|3021.95|29
1646193260000|2022-03-02 03:54:20|3030.03|3022.33|3030.82|3023.12|3031.11|3023.41|3030.01|3022.31|26
1646193270000|2022-03-02 03:54:30|3030.85|3023.15|3030.43|3022.73|3030.85|3023.15|3030.06|3022.36|23
1646193280000|2022-03-02 03:54:40|3030.59|3022.89|3029.93|3022.23|3030.91|3023.21|3029.78|3022.08|26
1646193290000|2022-03-02 03:54:50|3029.94|3022.24|3029.94|3022.24|3030.18|3022.48|3029.76|3022.06|27
1646193300000|2022-03-02 03:55:00|3029.78|3022.08|3029.41|3021.71|3030.55|3022.85|3029.41|3021.71|28
1646193310000|2022-03-02 03:55:10|3029.43|3021.73|3029.28|3021.58|3029.95|3022.25|3029.14|3021.44|29
1646193320000|2022-03-02 03:55:20|3029.22|3021.52|3029.22|3021.52|3029.65|3021.95|3028.98|3021.28|26
1646193330000|2022-03-02 03:55:30|3029.26|3021.56|3023.83|3016.13|3029.26|3021.56|3022.83|3015.13|28
1646193340000|2022-03-02 03:55:40|3023.72|3016.02|3022.12|3014.42|3023.72|3016.02|3021.96|3014.26|29
1646193350000|2022-03-02 03:55:50|3021.92|3014.22|3021.92|3014.22|3021.93|3014.23|3021.03|3013.33|28
1646193360000|2022-03-02 03:56:00|3021.96|3014.26|3023.22|3015.52|3023.5|3015.8|3021.96|3014.26|26
1646193370000|2022-03-02 03:56:10|3023.21|3015.51|3024.32|3016.62|3024.44|3016.74|3022.85|3015.15|29
1646193380000|2022-03-02 03:56:20|3024.49|3016.79|3023.93|3016.23|3024.53|3016.83|3023.66|3015.96|27
1646193390000|2022-03-02 03:56:30|3024.04|3016.34|3023.44|3015.74|3024.05|3016.35|3023.31|3015.61|28
1646193400000|2022-03-02 03:56:40|3023.27|3015.57|3023.37|3015.67|3023.45|3015.75|3023.09|3015.39|27
1646193410000|2022-03-02 03:56:50|3023.44|3015.74|3022.34|3014.64|3024.83|3017.13|3022.31|3014.61|28
1646193420000|2022-03-02 03:57:00|3022.33|3014.63|3023.12|3015.42|3023.12|3015.42|3022.21|3014.51|25
1646193430000|2022-03-02 03:57:10|3023.19|3015.49|3022.33|3014.63|3023.21|3015.51|3022.09|3014.39|29
1646193440000|2022-03-02 03:57:20|3022.28|3014.58|3021.49|3013.79|3022.28|3014.58|3021.43|3013.73|27
1646193450000|2022-03-02 03:57:30|3021.51|3013.81|3023.61|3015.91|3023.61|3015.91|3021.51|3013.81|29
1646193460000|2022-03-02 03:57:40|3023.47|3015.77|3023.46|3015.76|3023.86|3016.16|3023.46|3015.76|28
1646193470000|2022-03-02 03:57:50|3023.69|3015.99|3023.07|3015.37|3023.82|3016.12|3023.07|3015.37|25
1646193480000|2022-03-02 03:58:00|3022.84|3015.14|3023.1|3015.4|3023.1|3015.4|3022.63|3014.93|26
1646193490000|2022-03-02 03:58:10|3022.97|3015.27|3023.07|3015.37|3023.82|3016.12|3022.79|3015.09|27
1646193500000|2022-03-02 03:58:20|3022.88|3015.18|3023.26|3015.56|3023.83|3016.13|3022.88|3015.18|27
1646193510000|2022-03-02 03:58:30|3022.77|3015.07|3022.23|3014.53|3023.5|3015.8|3021.91|3014.21|29
1646193520000|2022-03-02 03:58:40|3021.97|3014.27|3021.46|3013.76|3022.22|3014.52|3021.27|3013.57|27
1646193530000|2022-03-02 03:58:50|3021.6|3013.9|3021.25|3013.55|3021.6|3013.9|3021.13|3013.43|25
1646193540000|2022-03-02 03:59:00|3021.3|3013.6|3021.48|3013.78|3021.82|3014.12|3021.18|3013.48|22
1646193550000|2022-03-02 03:59:10|3021.5|3013.8|3020.08|3012.38|3021.65|3013.95|3019.56|3011.86|27
1646193560000|2022-03-02 03:59:20|3020.05|3012.35|3020.11|3012.41|3020.87|3013.17|3019.6|3011.9|27
1646193570000|2022-03-02 03:59:30|3020.12|3012.42|3021.3|3013.6|3021.45|3013.75|3020.12|3012.42|27
1646193580000|2022-03-02 03:59:40|3021.49|3013.79|3022.28|3014.58|3022.48|3014.78|3021.04|3013.34|27
1646193590000|2022-03-02 03:59:50|3022.24|3014.54|3021.03|3013.33|3022.25|3014.55|3020.8|3013.1|25
1646193600000|2022-03-02 04:00:00|3021.31|3013.61|3023.74|3016.04|3023.76|3016.06|3021.24|3013.54|28
1646193610000|2022-03-02 04:00:10|3024.12|3016.42|3024.37|3016.67|3025.56|3017.86|3023.35|3015.65|28
1646193620000|2022-03-02 04:00:20|3024.33|3016.63|3021.98|3014.28|3024.33|3016.63|3021.98|3014.28|23
1646193630000|2022-03-02 04:00:30|3021.83|3014.13|3018.18|3010.48|3022.14|3014.44|3018.18|3010.48|29
1646193640000|2022-03-02 04:00:40|3018.36|3010.66|3014.94|3007.24|3018.36|3010.66|3014.94|3007.24|28
1646193650000|2022-03-02 04:00:50|3014.7|3007|3015.27|3007.57|3015.52|3007.82|3014.4|3006.7|28
1646193660000|2022-03-02 04:01:00|3015.12|3007.42|3014.57|3006.87|3015.56|3007.86|3014.25|3006.55|28
1646193670000|2022-03-02 04:01:10|3014.61|3006.91|3013.39|3005.69|3014.61|3006.91|3013.18|3005.48|27
1646193680000|2022-03-02 04:01:20|3013.26|3005.56|3012.92|3005.22|3014.1|3006.4|3012.92|3005.22|28
1646193690000|2022-03-02 04:01:30|3013.44|3005.74|3012.55|3004.85|3013.44|3005.74|3012.32|3004.62|25
1646193700000|2022-03-02 04:01:40|3012.48|3004.78|3013.1|3005.4|3013.71|3006.01|3012.43|3004.73|25
1646193710000|2022-03-02 04:01:50|3013.15|3005.45|3013.64|3005.94|3013.65|3005.95|3012.96|3005.26|28
1646193720000|2022-03-02 04:02:00|3013.72|3006.02|3015.44|3007.74|3015.44|3007.74|3013.72|3006.02|27
1646193730000|2022-03-02 04:02:10|3015.5|3007.8|3014.24|3006.54|3015.72|3008.02|3012.74|3005.04|29
1646193740000|2022-03-02 04:02:20|3013.98|3006.28|3014.13|3006.43|3014.51|3006.81|3013.87|3006.17|25
1646193750000|2022-03-02 04:02:30|3014.1|3006.4|3014.18|3006.48|3014.22|3006.52|3013.81|3006.11|25
1646193760000|2022-03-02 04:02:40|3014.1|3006.4|3014.11|3006.41|3014.39|3006.69|3013.98|3006.28|29
1646193770000|2022-03-02 04:02:50|3014.01|3006.31|3015.87|3008.17|3016.04|3008.34|3013.42|3005.72|28
1646193780000|2022-03-02 04:03:00|3015.77|3008.07|3019.14|3011.44|3019.7|3012|3015.77|3008.07|27
1646193790000|2022-03-02 04:03:10|3019.13|3011.43|3019.74|3012.04|3019.83|3012.13|3019|3011.3|19
1646193800000|2022-03-02 04:03:20|3020.26|3012.56|3019.69|3011.99|3020.61|3012.91|3019.65|3011.95|25
1646193810000|2022-03-02 04:03:30|3019.52|3011.82|3019.28|3011.58|3019.52|3011.82|3018.21|3010.51|25
1646193820000|2022-03-02 04:03:40|3019.25|3011.55|3018.41|3010.71|3019.34|3011.64|3018.06|3010.36|28
1646193830000|2022-03-02 04:03:50|3018.43|3010.73|3019.33|3011.63|3019.33|3011.63|3017.9|3010.2|28
1646193840000|2022-03-02 04:04:00|3019.62|3011.92|3021.34|3013.64|3021.83|3014.13|3019.62|3011.92|27
1646193850000|2022-03-02 04:04:10|3021.3|3013.6|3021.71|3014.01|3021.85|3014.15|3020.82|3013.12|28
1646193860000|2022-03-02 04:04:20|3021.52|3013.82|3021.83|3014.13|3022.09|3014.39|3021.52|3013.82|28
1646193870000|2022-03-02 04:04:30|3022.03|3014.33|3024.61|3016.91|3024.61|3016.91|3021.43|3013.73|26
1646193880000|2022-03-02 04:04:40|3025.7|3018|3025.16|3017.46|3026.25|3018.55|3024.09|3016.39|26
1646193890000|2022-03-02 04:04:50|3025.17|3017.47|3026.74|3019.04|3026.91|3019.21|3024.98|3017.28|28
1646193900000|2022-03-02 04:05:00|3026.01|3018.31|3026.76|3019.06|3026.78|3019.08|3025.69|3017.99|27
1646193910000|2022-03-02 04:05:10|3026.8|3019.1|3027.25|3019.55|3027.81|3020.11|3026.39|3018.69|28
1646193920000|2022-03-02 04:05:20|3027.24|3019.54|3027.53|3019.83|3027.66|3019.96|3026.86|3019.16|29
1646193930000|2022-03-02 04:05:30|3027.6|3019.9|3032.39|3024.69|3032.4|3024.7|3027.6|3019.9|26
1646193940000|2022-03-02 04:05:40|3032.03|3024.33|3032.85|3025.15|3032.85|3025.15|3031.49|3023.79|20
1646193950000|2022-03-02 04:05:50|3032.87|3025.17|3034.47|3026.77|3034.78|3027.08|3032.87|3025.17|20
1646193960000|2022-03-02 04:06:00|3034.05|3026.35|3036.75|3029.05|3036.86|3029.16|3034.05|3026.35|29
1646193970000|2022-03-02 04:06:10|3037.94|3030.24|3047.43|3039.73|3047.43|3039.73|3037.94|3030.24|29
1646193980000|2022-03-02 04:06:20|3047.05|3039.35|3043.39|3035.69|3048.76|3041.06|3043.01|3035.31|27
1646193990000|2022-03-02 04:06:30|3043.43|3035.73|3039.84|3032.14|3043.82|3036.12|3039.64|3031.94|29
1646194000000|2022-03-02 04:06:40|3040.44|3032.74|3039.77|3032.07|3040.75|3033.05|3039.13|3031.43|28
1646194010000|2022-03-02 04:06:50|3039.71|3032.01|3039.37|3031.67|3039.89|3032.19|3038.52|3030.82|27
1646194020000|2022-03-02 04:07:00|3038.79|3031.09|3036.59|3028.89|3038.79|3031.09|3036.1|3028.4|25
1646194030000|2022-03-02 04:07:10|3036.5|3028.8|3034.29|3026.59|3036.5|3028.8|3034.29|3026.59|21
1646194040000|2022-03-02 04:07:20|3034.22|3026.52|3033.48|3025.78|3034.38|3026.68|3033.14|3025.44|27
1646194050000|2022-03-02 04:07:30|3033.39|3025.69|3032.86|3025.16|3033.45|3025.75|3032.02|3024.32|24
1646194060000|2022-03-02 04:07:40|3032.84|3025.14|3035.05|3027.35|3035.05|3027.35|3032.84|3025.14|27
1646194070000|2022-03-02 04:07:50|3034.78|3027.08|3036.41|3028.71|3037.23|3029.53|3034.78|3027.08|28
1646194080000|2022-03-02 04:08:00|3036.22|3028.52|3036.29|3028.59|3036.43|3028.73|3035.45|3027.75|27
1646194090000|2022-03-02 04:08:10|3036.52|3028.82|3038.11|3030.41|3038.46|3030.76|3036.47|3028.77|27
1646194100000|2022-03-02 04:08:20|3038.3|3030.6|3038.43|3030.73|3038.5|3030.8|3037.89|3030.19|26
1646194110000|2022-03-02 04:08:30|3038.36|3030.66|3037.42|3029.72|3038.39|3030.69|3037.42|3029.72|27
1646194120000|2022-03-02 04:08:40|3037.56|3029.86|3036.33|3028.63|3037.58|3029.88|3036.33|3028.63|26
1646194130000|2022-03-02 04:08:50|3036.3|3028.6|3033.76|3026.06|3036.37|3028.67|3033.6|3025.9|27
1646194140000|2022-03-02 04:09:00|3033.66|3025.96|3034.56|3026.86|3034.56|3026.86|3033.59|3025.89|28
1646194150000|2022-03-02 04:09:10|3034.43|3026.73|3036.01|3028.31|3036.11|3028.41|3034.18|3026.48|29
1646194160000|2022-03-02 04:09:20|3035.95|3028.25|3034.51|3026.81|3035.95|3028.25|3034.44|3026.74|27
1646194170000|2022-03-02 04:09:30|3034.37|3026.67|3034.6|3026.9|3034.69|3026.99|3033.31|3025.61|28
1646194180000|2022-03-02 04:09:40|3034.45|3026.75|3033.78|3026.08|3035.24|3027.54|3033.44|3025.74|27
1646194190000|2022-03-02 04:09:50|3033.76|3026.06|3034.23|3026.53|3034.32|3026.62|3033|3025.3|28
1646194200000|2022-03-02 04:10:00|3034.3|3026.6|3034.81|3027.11|3035.42|3027.72|3034.26|3026.56|22
1646194210000|2022-03-02 04:10:10|3034.85|3027.15|3034.51|3026.81|3034.89|3027.19|3034.19|3026.49|23
1646194220000|2022-03-02 04:10:20|3034.52|3026.82|3034.18|3026.48|3035.12|3027.42|3034.18|3026.48|20
1646194230000|2022-03-02 04:10:30|3034.15|3026.45|3033.81|3026.11|3034.15|3026.45|3033.49|3025.79|17
1646194240000|2022-03-02 04:10:40|3033.71|3026.01|3032.66|3024.96|3033.71|3026.01|3032.66|3024.96|26
1646194250000|2022-03-02 04:10:50|3032.63|3024.93|3027.83|3020.13|3032.64|3024.94|3027.83|3020.13|28
1646194260000|2022-03-02 04:11:00|3027.63|3019.93|3028.77|3021.07|3028.88|3021.18|3027.63|3019.93|26
1646194270000|2022-03-02 04:11:10|3028.7|3021|3026.68|3018.98|3029.02|3021.32|3026.55|3018.85|27
1646194280000|2022-03-02 04:11:20|3026.84|3019.14|3027.4|3019.7|3027.72|3020.02|3026.73|3019.03|27
1646194290000|2022-03-02 04:11:30|3027.76|3020.06|3029.03|3021.33|3029.5|3021.8|3027.49|3019.79|28
1646194300000|2022-03-02 04:11:40|3029.06|3021.36|3027.84|3020.14|3029.11|3021.41|3027.84|3020.14|24
1646194310000|2022-03-02 04:11:50|3027.62|3019.92|3026.92|3019.22|3027.78|3020.08|3026.4|3018.7|25
1646194320000|2022-03-02 04:12:00|3026.76|3019.06|3027.01|3019.31|3027.11|3019.41|3025.87|3018.17|27
1646194330000|2022-03-02 04:12:10|3026.94|3019.24|3026.92|3019.22|3027.35|3019.65|3026.32|3018.62|23
1646194340000|2022-03-02 04:12:20|3027.02|3019.32|3028.47|3020.77|3029.34|3021.64|3027.02|3019.32|27
1646194350000|2022-03-02 04:12:30|3028.5|3020.8|3030.26|3022.56|3030.26|3022.56|3028.47|3020.77|27
1646194360000|2022-03-02 04:12:40|3030.11|3022.41|3028.86|3021.16|3030.44|3022.74|3028.86|3021.16|27
1646194370000|2022-03-02 04:12:50|3028.89|3021.19|3027.01|3019.31|3028.94|3021.24|3026.48|3018.78|23
1646194380000|2022-03-02 04:13:00|3027.16|3019.46|3024.71|3017.01|3027.27|3019.57|3024.27|3016.57|27
1646194390000|2022-03-02 04:13:10|3024.68|3016.98|3023.08|3015.38|3024.68|3016.98|3023|3015.3|27
1646194400000|2022-03-02 04:13:20|3023.1|3015.4|3022.8|3015.1|3023.25|3015.55|3021.96|3014.26|28
1646194410000|2022-03-02 04:13:30|3022.89|3015.19|3024.96|3017.26|3024.96|3017.26|3022.89|3015.19|27
1646194420000|2022-03-02 04:13:40|3025.1|3017.4|3023.85|3016.15|3025.14|3017.44|3023.8|3016.1|25
1646194430000|2022-03-02 04:13:50|3023.84|3016.14|3026.08|3018.38|3026.64|3018.94|3023.84|3016.14|28
1646194440000|2022-03-02 04:14:00|3026.11|3018.41|3026.77|3019.07|3027.91|3020.21|3025.86|3018.16|28
1646194450000|2022-03-02 04:14:10|3026.74|3019.04|3028.85|3021.15|3028.85|3021.15|3026.65|3018.95|25
1646194460000|2022-03-02 04:14:20|3028.99|3021.29|3028.35|3020.65|3029.69|3021.99|3028.35|3020.65|29
1646194470000|2022-03-02 04:14:30|3028.54|3020.84|3028.44|3020.74|3028.66|3020.96|3027.81|3020.11|27
1646194480000|2022-03-02 04:14:40|3028.43|3020.73|3028.22|3020.52|3028.65|3020.95|3027.53|3019.83|26
1646194490000|2022-03-02 04:14:50|3028.15|3020.45|3027.9|3020.2|3028.31|3020.61|3027.45|3019.75|25
1646194500000|2022-03-02 04:15:00|3027.8|3020.1|3028.18|3020.48|3028.55|3020.85|3027.45|3019.75|25
1646194510000|2022-03-02 04:15:10|3028.26|3020.56|3027.02|3019.32|3028.61|3020.91|3027.02|3019.32|28
1646194520000|2022-03-02 04:15:20|3027.09|3019.39|3024.98|3017.28|3027.09|3019.39|3024.95|3017.25|23
1646194530000|2022-03-02 04:15:30|3024.61|3016.91|3024.71|3017.01|3024.79|3017.09|3023.8|3016.1|29
1646194540000|2022-03-02 04:15:40|3024.73|3017.03|3024.49|3016.79|3024.74|3017.04|3023.59|3015.89|28
1646194550000|2022-03-02 04:15:50|3024.52|3016.82|3024.57|3016.87|3024.59|3016.89|3024.27|3016.57|27
1646194560000|2022-03-02 04:16:00|3024.61|3016.91|3025.04|3017.34|3025.74|3018.04|3024.26|3016.56|27
1646194570000|2022-03-02 04:16:10|3025.02|3017.32|3025.07|3017.37|3025.6|3017.9|3025.02|3017.32|27
1646194580000|2022-03-02 04:16:20|3025.39|3017.69|3026.12|3018.42|3026.38|3018.68|3025.39|3017.69|28
1646194590000|2022-03-02 04:16:30|3026.22|3018.52|3026.51|3018.81|3027.07|3019.37|3026.22|3018.52|23
1646194600000|2022-03-02 04:16:40|3026.71|3019.01|3025.75|3018.05|3026.76|3019.06|3025.61|3017.91|19
1646194610000|2022-03-02 04:16:50|3025.86|3018.16|3025.56|3017.86|3026.04|3018.34|3025.46|3017.76|28
1646194620000|2022-03-02 04:17:00|3025.55|3017.85|3024.11|3016.41|3025.55|3017.85|3024.08|3016.38|27
1646194630000|2022-03-02 04:17:10|3024.16|3016.46|3023.33|3015.63|3024.16|3016.46|3023.28|3015.58|26
1646194640000|2022-03-02 04:17:20|3023.42|3015.72|3022.68|3014.98|3023.44|3015.74|3022.68|3014.98|25
1646194650000|2022-03-02 04:17:30|3022.63|3014.93|3019.51|3011.81|3022.82|3015.12|3019.36|3011.66|23
1646194660000|2022-03-02 04:17:40|3019.5|3011.8|3019.44|3011.74|3019.54|3011.84|3018.68|3010.98|27
1646194670000|2022-03-02 04:17:50|3019.51|3011.81|3020.06|3012.36|3020.47|3012.77|3019.51|3011.81|27
1646194680000|2022-03-02 04:18:00|3019.97|3012.27|3020.29|3012.59|3020.53|3012.83|3019.61|3011.91|21
1646194690000|2022-03-02 04:18:10|3020.39|3012.69|3021.3|3013.6|3021.3|3013.6|3020.33|3012.63|24
1646194700000|2022-03-02 04:18:20|3021.34|3013.64|3021.48|3013.78|3021.75|3014.05|3020.9|3013.2|26
1646194710000|2022-03-02 04:18:30|3021.34|3013.64|3022.31|3014.61|3023.19|3015.49|3021.34|3013.64|24
1646194720000|2022-03-02 04:18:40|3022.62|3014.92|3023.14|3015.44|3023.14|3015.44|3022.19|3014.49|24
1646194730000|2022-03-02 04:18:50|3023.15|3015.45|3023.89|3016.19|3023.89|3016.19|3023.03|3015.33|24
1646194740000|2022-03-02 04:19:00|3023.75|3016.05|3024.63|3016.93|3025.45|3017.75|3023.46|3015.76|26
1646194750000|2022-03-02 04:19:10|3024.48|3016.78|3024.77|3017.07|3025.14|3017.44|3024.18|3016.48|27
1646194760000|2022-03-02 04:19:20|3024.74|3017.04|3024.7|3017|3024.79|3017.09|3024.29|3016.59|26
1646194770000|2022-03-02 04:19:30|3024.69|3016.99|3025.05|3017.35|3025.33|3017.63|3024.69|3016.99|26
1646194780000|2022-03-02 04:19:40|3025.26|3017.56|3025.56|3017.86|3025.76|3018.06|3025.26|3017.56|24
1646194790000|2022-03-02 04:19:50|3025.57|3017.87|3025.99|3018.29|3025.99|3018.29|3025.51|3017.81|25
1646194800000|2022-03-02 04:20:00|3025.88|3018.18|3025.87|3018.17|3026.14|3018.44|3025.47|3017.77|26
1646194810000|2022-03-02 04:20:10|3025.62|3017.92|3024.73|3017.03|3026.07|3018.37|3024.24|3016.54|27
1646194820000|2022-03-02 04:20:20|3024.64|3016.94|3025.85|3018.15|3025.93|3018.23|3024.56|3016.86|26
1646194830000|2022-03-02 04:20:30|3025.88|3018.18|3026.1|3018.4|3026.11|3018.41|3024.75|3017.05|25
1646194840000|2022-03-02 04:20:40|3026.02|3018.32|3026.37|3018.67|3026.45|3018.75|3026.02|3018.32|24
1646194850000|2022-03-02 04:20:50|3026.23|3018.53|3029.98|3022.28|3029.98|3022.28|3026.23|3018.53|28
1646194860000|2022-03-02 04:21:00|3030.01|3022.31|3031.23|3023.53|3032.07|3024.37|3030.01|3022.31|29
1646194870000|2022-03-02 04:21:10|3031.12|3023.42|3030.31|3022.61|3031.12|3023.42|3030|3022.3|26
1646194880000|2022-03-02 04:21:20|3030.42|3022.72|3030.31|3022.61|3031.47|3023.77|3030.31|3022.61|23
1646194890000|2022-03-02 04:21:30|3030.49|3022.79|3031.21|3023.51|3031.49|3023.79|3030.07|3022.37|27
1646194900000|2022-03-02 04:21:40|3030.81|3023.11|3030.9|3023.2|3031.13|3023.43|3030.54|3022.84|27
1646194910000|2022-03-02 04:21:50|3030.88|3023.18|3032.18|3024.48|3033|3025.3|3030.88|3023.18|26
1646194920000|2022-03-02 04:22:00|3032.06|3024.36|3031.85|3024.15|3032.25|3024.55|3031.79|3024.09|26
1646194930000|2022-03-02 04:22:10|3031.79|3024.09|3030.41|3022.71|3031.91|3024.21|3030.41|3022.71|26
1646194940000|2022-03-02 04:22:20|3030.4|3022.7|3030.61|3022.91|3030.7|3023|3029.98|3022.28|27
1646194950000|2022-03-02 04:22:30|3030.58|3022.88|3030.07|3022.37|3030.58|3022.88|3029.97|3022.27|28
1646194960000|2022-03-02 04:22:40|3030.08|3022.38|3029.42|3021.72|3030.58|3022.88|3029.42|3021.72|27
1646194970000|2022-03-02 04:22:50|3028.97|3021.27|3026.19|3018.49|3029.08|3021.38|3026.19|3018.49|29
1646194980000|2022-03-02 04:23:00|3025.93|3018.23|3025.69|3017.99|3026.09|3018.39|3025.5|3017.8|25
1646194990000|2022-03-02 04:23:10|3025.6|3017.9|3026.46|3018.76|3026.67|3018.97|3025.5|3017.8|27
1646195000000|2022-03-02 04:23:20|3026.45|3018.75|3026.69|3018.99|3026.78|3019.08|3025.69|3017.99|26
1646195010000|2022-03-02 04:23:30|3026.79|3019.09|3027.05|3019.35|3027.87|3020.17|3026.79|3019.09|28
1646195020000|2022-03-02 04:23:40|3027.21|3019.51|3028.15|3020.45|3028.15|3020.45|3027.06|3019.36|27
1646195030000|2022-03-02 04:23:50|3028.2|3020.5|3027.7|3020|3028.22|3020.52|3027|3019.3|25
1646195040000|2022-03-02 04:24:00|3027.71|3020.01|3029.05|3021.35|3029.18|3021.48|3027.7|3020|27
1646195050000|2022-03-02 04:24:10|3029.06|3021.36|3029.74|3022.04|3030.4|3022.7|3028.8|3021.1|29
1646195060000|2022-03-02 04:24:20|3029.95|3022.25|3029.28|3021.58|3030.16|3022.46|3028.75|3021.05|28
1646195070000|2022-03-02 04:24:30|3029.37|3021.67|3029.36|3021.66|3029.67|3021.97|3028.61|3020.91|23
1646195080000|2022-03-02 04:24:40|3029.72|3022.02|3030.6|3022.9|3030.6|3022.9|3029.72|3022.02|26
1646195090000|2022-03-02 04:24:50|3030.51|3022.81|3031.17|3023.47|3031.18|3023.48|3029.83|3022.13|26
1646195100000|2022-03-02 04:25:00|3031.21|3023.51|3030.59|3022.89|3031.21|3023.51|3029.78|3022.08|26
1646195110000|2022-03-02 04:25:10|3030.57|3022.87|3030.66|3022.96|3030.96|3023.26|3030.57|3022.87|24
1646195120000|2022-03-02 04:25:20|3030.71|3023.01|3030.4|3022.7|3031|3023.3|3030.15|3022.45|26
1646195130000|2022-03-02 04:25:30|3030.06|3022.36|3030.5|3022.8|3030.95|3023.25|3029.82|3022.12|23
1646195140000|2022-03-02 04:25:40|3030.33|3022.63|3030.05|3022.35|3030.33|3022.63|3029.64|3021.94|26
1646195150000|2022-03-02 04:25:50|3030.04|3022.34|3029.58|3021.88|3030.21|3022.51|3029.3|3021.6|18
1646195160000|2022-03-02 04:26:00|3029.46|3021.76|3028.65|3020.95|3029.46|3021.76|3028.5|3020.8|21
1646195170000|2022-03-02 04:26:10|3028.7|3021|3027.98|3020.28|3028.7|3021|3027.52|3019.82|25
1646195180000|2022-03-02 04:26:20|3028.01|3020.31|3028.41|3020.71|3028.55|3020.85|3027.88|3020.18|24
1646195190000|2022-03-02 04:26:30|3028.31|3020.61|3028.43|3020.73|3028.62|3020.92|3028.29|3020.59|18
1646195200000|2022-03-02 04:26:40|3028.49|3020.79|3028.47|3020.77|3028.77|3021.07|3028.43|3020.73|19
1646195210000|2022-03-02 04:26:50|3028.51|3020.81|3028.76|3021.06|3029.06|3021.36|3028.49|3020.79|24
1646195220000|2022-03-02 04:27:00|3028.84|3021.14|3028.75|3021.05|3029.05|3021.35|3028.66|3020.96|24
1646195230000|2022-03-02 04:27:10|3028.78|3021.08|3029.97|3022.27|3030.41|3022.71|3028.64|3020.94|23
1646195240000|2022-03-02 04:27:20|3030|3022.3|3029.7|3022|3030.11|3022.41|3029.57|3021.87|17
1646195250000|2022-03-02 04:27:30|3029.82|3022.12|3030.87|3023.17|3030.9|3023.2|3029.81|3022.11|25
1646195260000|2022-03-02 04:27:40|3030.77|3023.07|3030.72|3023.02|3030.87|3023.17|3030.45|3022.75|27
1646195270000|2022-03-02 04:27:50|3030.66|3022.96|3030.4|3022.7|3030.76|3023.06|3030.23|3022.53|24
1646195280000|2022-03-02 04:28:00|3030.39|3022.69|3028.28|3020.58|3030.39|3022.69|3028.28|3020.58|26
1646195290000|2022-03-02 04:28:10|3028.32|3020.62|3028.3|3020.6|3028.37|3020.67|3027.9|3020.2|27
1646195300000|2022-03-02 04:28:20|3028.27|3020.57|3028.79|3021.09|3028.95|3021.25|3027.91|3020.21|22
1646195310000|2022-03-02 04:28:30|3028.77|3021.07|3027.81|3020.11|3028.91|3021.21|3027.75|3020.05|27
1646195320000|2022-03-02 04:28:40|3027.77|3020.07|3028.2|3020.5|3029.08|3021.38|3027.63|3019.93|25
1646195330000|2022-03-02 04:28:50|3028.18|3020.48|3028.38|3020.68|3028.54|3020.84|3027.93|3020.23|21
1646195340000|2022-03-02 04:29:00|3028.37|3020.67|3028.21|3020.51|3028.82|3021.12|3028.17|3020.47|27
1646195350000|2022-03-02 04:29:10|3028.18|3020.48|3027.46|3019.76|3028.36|3020.66|3027.46|3019.76|23
1646195360000|2022-03-02 04:29:20|3027.4|3019.7|3026.22|3018.52|3027.4|3019.7|3026.2|3018.5|23
1646195370000|2022-03-02 04:29:30|3026.35|3018.65|3026.82|3019.12|3026.92|3019.22|3026.22|3018.52|25
1646195380000|2022-03-02 04:29:40|3026.81|3019.11|3025.68|3017.98|3026.81|3019.11|3025.47|3017.77|27
1646195390000|2022-03-02 04:29:50|3025.69|3017.99|3026.99|3019.29|3027|3019.3|3025.64|3017.94|25
1646195400000|2022-03-02 04:30:00|3026.98|3019.28|3028.61|3020.91|3028.81|3021.11|3026.98|3019.28|25
1646195410000|2022-03-02 04:30:10|3028.59|3020.89|3028.64|3020.94|3028.67|3020.97|3028.08|3020.38|23
1646195420000|2022-03-02 04:30:20|3028.59|3020.89|3027.26|3019.56|3028.66|3020.96|3027.25|3019.55|22
1646195430000|2022-03-02 04:30:30|3027.23|3019.53|3024.57|3016.87|3027.71|3020.01|3024.52|3016.82|28
1646195440000|2022-03-02 04:30:40|3024.62|3016.92|3023.9|3016.2|3024.68|3016.98|3023.57|3015.87|28
1646195450000|2022-03-02 04:30:50|3023.81|3016.11|3023.82|3016.12|3024.08|3016.38|3022.28|3014.58|28
1646195460000|2022-03-02 04:31:00|3023.94|3016.24|3023.36|3015.66|3024.16|3016.46|3022.86|3015.16|28
1646195470000|2022-03-02 04:31:10|3023.56|3015.86|3025.59|3017.89|3026.04|3018.34|3023.47|3015.77|27
1646195480000|2022-03-02 04:31:20|3025.71|3018.01|3025.41|3017.71|3026.95|3019.25|3025.22|3017.52|27
1646195490000|2022-03-02 04:31:30|3025.7|3018|3025.25|3017.55|3025.7|3018|3025.13|3017.43|29
1646195500000|2022-03-02 04:31:40|3025.49|3017.79|3025.65|3017.95|3025.73|3018.03|3025.15|3017.45|26
1646195510000|2022-03-02 04:31:50|3025.23|3017.53|3025.33|3017.63|3025.77|3018.07|3024.95|3017.25|26
1646195520000|2022-03-02 04:32:00|3025.32|3017.62|3025.14|3017.44|3025.88|3018.18|3024.98|3017.28|27
1646195530000|2022-03-02 04:32:10|3025.17|3017.47|3026.02|3018.32|3027.71|3020.01|3025.17|3017.47|24
1646195540000|2022-03-02 04:32:20|3026.06|3018.36|3027.3|3019.6|3027.43|3019.73|3026.06|3018.36|28
1646195550000|2022-03-02 04:32:30|3027.42|3019.72|3028.43|3020.73|3030.06|3022.36|3027.42|3019.72|27
1646195560000|2022-03-02 04:32:40|3028.74|3021.04|3028.45|3020.75|3029.32|3021.62|3028.45|3020.75|28
1646195570000|2022-03-02 04:32:50|3028.43|3020.73|3028.14|3020.44|3028.58|3020.88|3027.66|3019.96|29
1646195580000|2022-03-02 04:33:00|3028.07|3020.37|3028.83|3021.13|3029.07|3021.37|3028.07|3020.37|26
1646195590000|2022-03-02 04:33:10|3028.8|3021.1|3029.18|3021.48|3029.18|3021.48|3028.69|3020.99|23
1646195600000|2022-03-02 04:33:20|3029.15|3021.45|3029.16|3021.46|3029.74|3022.04|3029.1|3021.4|27
1646195610000|2022-03-02 04:33:30|3029.44|3021.74|3029.62|3021.92|3029.64|3021.94|3029.44|3021.74|22
1646195620000|2022-03-02 04:33:40|3029.58|3021.88|3029.25|3021.55|3029.68|3021.98|3028.96|3021.26|26
1646195630000|2022-03-02 04:33:50|3029.05|3021.35|3028.76|3021.06|3030.14|3022.44|3028.76|3021.06|26
1646195640000|2022-03-02 04:34:00|3028.37|3020.67|3031.93|3024.23|3031.93|3024.23|3028.35|3020.65|27
1646195650000|2022-03-02 04:34:10|3030.99|3023.29|3032.04|3024.34|3033.87|3026.17|3030.9|3023.2|25
1646195660000|2022-03-02 04:34:20|3032.03|3024.33|3032.3|3024.6|3032.33|3024.63|3031.85|3024.15|28
1646195670000|2022-03-02 04:34:30|3032.24|3024.54|3032.97|3025.27|3033.38|3025.68|3031.85|3024.15|26
1646195680000|2022-03-02 04:34:40|3032.8|3025.1|3033.1|3025.4|3033.25|3025.55|3032.55|3024.85|27
1646195690000|2022-03-02 04:34:50|3033.15|3025.45|3032.62|3024.92|3033.18|3025.48|3032.51|3024.81|25
1646195700000|2022-03-02 04:35:00|3032.61|3024.91|3031.23|3023.53|3032.63|3024.93|3031.21|3023.51|17
1646195710000|2022-03-02 04:35:10|3031.62|3023.92|3032.77|3025.07|3033.47|3025.77|3031.62|3023.92|28
1646195720000|2022-03-02 04:35:20|3032.83|3025.13|3032.32|3024.62|3033.51|3025.81|3032.32|3024.62|27
1646195730000|2022-03-02 04:35:30|3032.64|3024.94|3033.95|3026.25|3034.2|3026.5|3032.64|3024.94|27
1646195740000|2022-03-02 04:35:40|3033.93|3026.23|3035.59|3027.89|3036.04|3028.34|3033.93|3026.23|26
1646195750000|2022-03-02 04:35:50|3035.54|3027.84|3034.31|3026.61|3035.54|3027.84|3034.31|3026.61|25
1646195760000|2022-03-02 04:36:00|3034.13|3026.43|3032.39|3024.69|3034.23|3026.53|3031.75|3024.05|27
1646195770000|2022-03-02 04:36:10|3032.36|3024.66|3032.64|3024.94|3032.67|3024.97|3032.05|3024.35|26
1646195780000|2022-03-02 04:36:20|3032.67|3024.97|3032.19|3024.49|3032.72|3025.02|3031.83|3024.13|25
1646195790000|2022-03-02 04:36:30|3032.07|3024.37|3031.84|3024.14|3032.53|3024.83|3031.84|3024.14|22
1646195800000|2022-03-02 04:36:40|3031.87|3024.17|3031.69|3023.99|3032.52|3024.82|3031.69|3023.99|23
1646195810000|2022-03-02 04:36:50|3031.7|3024|3031.69|3023.99|3032.33|3024.63|3031.68|3023.98|20
1646195820000|2022-03-02 04:37:00|3031.68|3023.98|3031.93|3024.23|3032.1|3024.4|3031.37|3023.67|20
1646195830000|2022-03-02 04:37:10|3031.76|3024.06|3032.4|3024.7|3032.4|3024.7|3030.9|3023.2|28
1646195840000|2022-03-02 04:37:20|3032.59|3024.89|3031.29|3023.59|3032.77|3025.07|3031.29|3023.59|28
1646195850000|2022-03-02 04:37:30|3031.05|3023.35|3031.75|3024.05|3032.12|3024.42|3030.89|3023.19|23
1646195860000|2022-03-02 04:37:40|3031.74|3024.04|3032.07|3024.37|3032.87|3025.17|3031.74|3024.04|25
1646195870000|2022-03-02 04:37:50|3032.5|3024.8|3032.78|3025.08|3032.92|3025.22|3032.18|3024.48|24
1646195880000|2022-03-02 04:38:00|3032.77|3025.07|3033.06|3025.36|3033.32|3025.62|3032.45|3024.75|24
1646195890000|2022-03-02 04:38:10|3033.18|3025.48|3033.01|3025.31|3033.55|3025.85|3032.19|3024.49|26
1646195900000|2022-03-02 04:38:20|3033.04|3025.34|3032.52|3024.82|3033.16|3025.46|3031.95|3024.25|27
1646195910000|2022-03-02 04:38:30|3032.43|3024.73|3032.05|3024.35|3033.15|3025.45|3032.05|3024.35|27
1646195920000|2022-03-02 04:38:40|3032.03|3024.33|3031.93|3024.23|3032.73|3025.03|3031.73|3024.03|25
1646195930000|2022-03-02 04:38:50|3031.91|3024.21|3031.02|3023.32|3032.24|3024.54|3030.86|3023.16|27
1646195940000|2022-03-02 04:39:00|3031.01|3023.31|3030.15|3022.45|3031.2|3023.5|3030.04|3022.34|27
1646195950000|2022-03-02 04:39:10|3030.36|3022.66|3030.44|3022.74|3030.7|3023|3030.04|3022.34|22
1646195960000|2022-03-02 04:39:20|3030.57|3022.87|3031.71|3024.01|3031.74|3024.04|3030.33|3022.63|19
1646195970000|2022-03-02 04:39:30|3031.8|3024.1|3031.9|3024.2|3032.4|3024.7|3031.76|3024.06|20
1646195980000|2022-03-02 04:39:40|3031.81|3024.11|3032.63|3024.93|3033.21|3025.51|3031.81|3024.11|28
1646195990000|2022-03-02 04:39:50|3032.48|3024.78|3032.41|3024.71|3032.62|3024.92|3032.13|3024.43|26
1646196000000|2022-03-02 04:40:00|3032.44|3024.74|3032.41|3024.71|3032.71|3025.01|3032.21|3024.51|24
1646196010000|2022-03-02 04:40:10|3032.32|3024.62|3031.63|3023.93|3032.57|3024.87|3031.2|3023.5|24
1646196020000|2022-03-02 04:40:20|3031.35|3023.65|3031.27|3023.57|3031.96|3024.26|3031.12|3023.42|27
1646196030000|2022-03-02 04:40:30|3031.85|3024.15|3031.64|3023.94|3031.89|3024.19|3031.28|3023.58|25
1646196040000|2022-03-02 04:40:40|3031.58|3023.88|3032|3024.3|3032.01|3024.31|3031.41|3023.71|24
1646196050000|2022-03-02 04:40:50|3032.03|3024.33|3029.24|3021.54|3032.03|3024.33|3029.24|3021.54|21
1646196060000|2022-03-02 04:41:00|3029.21|3021.51|3028.97|3021.27|3029.48|3021.78|3028.39|3020.69|26
1646196070000|2022-03-02 04:41:10|3028.96|3021.26|3028.85|3021.15|3029.4|3021.7|3028.79|3021.09|28
1646196080000|2022-03-02 04:41:20|3028.89|3021.19|3028.92|3021.22|3029.13|3021.43|3028.16|3020.46|23
1646196090000|2022-03-02 04:41:30|3028.93|3021.23|3027.46|3019.76|3028.93|3021.23|3027.33|3019.63|26
1646196100000|2022-03-02 04:41:40|3027.36|3019.66|3028.05|3020.35|3028.05|3020.35|3027.33|3019.63|26
1646196110000|2022-03-02 04:41:50|3027.94|3020.24|3027.84|3020.14|3028|3020.3|3027.73|3020.03|21
1646196120000|2022-03-02 04:42:00|3027.77|3020.07|3026.82|3019.12|3027.77|3020.07|3026.82|3019.12|25
1646196130000|2022-03-02 04:42:10|3026.72|3019.02|3027.59|3019.89|3027.59|3019.89|3026.43|3018.73|28
1646196140000|2022-03-02 04:42:20|3027.6|3019.9|3027.36|3019.66|3027.71|3020.01|3027.3|3019.6|24
1646196150000|2022-03-02 04:42:30|3027.38|3019.68|3026.69|3018.99|3027.47|3019.77|3026.68|3018.98|24
1646196160000|2022-03-02 04:42:40|3026.61|3018.91|3026.56|3018.86|3026.69|3018.99|3026.3|3018.6|16
1646196170000|2022-03-02 04:42:50|3026.55|3018.85|3026.98|3019.28|3027.15|3019.45|3026.22|3018.52|28
1646196180000|2022-03-02 04:43:00|3027.01|3019.31|3027.98|3020.28|3028.23|3020.53|3027.01|3019.31|22
1646196190000|2022-03-02 04:43:10|3028.05|3020.35|3025.98|3018.28|3028.16|3020.46|3025.98|3018.28|24
1646196200000|2022-03-02 04:43:20|3025.97|3018.27|3025.48|3017.78|3026.41|3018.71|3025.48|3017.78|27
1646196210000|2022-03-02 04:43:30|3025.37|3017.67|3025.78|3018.08|3026.12|3018.42|3025.37|3017.67|25
1646196220000|2022-03-02 04:43:40|3025.77|3018.07|3025.53|3017.83|3026.12|3018.42|3025.44|3017.74|27
1646196230000|2022-03-02 04:43:50|3025.54|3017.84|3024.93|3017.23|3026.59|3018.89|3024.87|3017.17|24
1646196240000|2022-03-02 04:44:00|3024.86|3017.16|3027.56|3019.86|3027.56|3019.86|3024.77|3017.07|26
1646196250000|2022-03-02 04:44:10|3026.76|3019.06|3027.23|3019.53|3027.87|3020.17|3026.53|3018.83|25
1646196260000|2022-03-02 04:44:20|3026.65|3018.95|3024.21|3016.51|3027.23|3019.53|3024.21|3016.51|27
1646196270000|2022-03-02 04:44:30|3024.06|3016.36|3024.67|3016.97|3025.2|3017.5|3023.97|3016.27|26
1646196280000|2022-03-02 04:44:40|3024.61|3016.91|3025.38|3017.68|3025.84|3018.14|3024.61|3016.91|20
1646196290000|2022-03-02 04:44:50|3025.46|3017.76|3025.68|3017.98|3026.49|3018.79|3024.99|3017.29|28
1646196300000|2022-03-02 04:45:00|3025.45|3017.75|3023.94|3016.24|3025.45|3017.75|3023.87|3016.17|25
1646196310000|2022-03-02 04:45:10|3023.87|3016.17|3022.35|3014.65|3023.88|3016.18|3022.24|3014.54|26
1646196320000|2022-03-02 04:45:20|3022.25|3014.55|3023.26|3015.56|3023.43|3015.73|3022.25|3014.55|27
1646196330000|2022-03-02 04:45:30|3023.27|3015.57|3023.16|3015.46|3023.27|3015.57|3022.66|3014.96|22
1646196340000|2022-03-02 04:45:40|3023.17|3015.47|3021.93|3014.23|3023.17|3015.47|3021.53|3013.83|26
1646196350000|2022-03-02 04:45:50|3022.12|3014.42|3022.12|3014.42|3022.26|3014.56|3021.55|3013.85|27
1646196360000|2022-03-02 04:46:00|3021.96|3014.26|3020.8|3013.1|3022.67|3014.97|3020.63|3012.93|28
1646196370000|2022-03-02 04:46:10|3020.65|3012.95|3023.02|3015.32|3023.02|3015.32|3020.49|3012.79|27
1646196380000|2022-03-02 04:46:20|3022.79|3015.09|3022.67|3014.97|3023.94|3016.24|3022.22|3014.52|28
1646196390000|2022-03-02 04:46:30|3022.68|3014.98|3022.32|3014.62|3023.88|3016.18|3022.1|3014.4|27
1646196400000|2022-03-02 04:46:40|3022.26|3014.56|3021.07|3013.37|3022.53|3014.83|3020.96|3013.26|29
1646196410000|2022-03-02 04:46:50|3020.94|3013.24|3019.16|3011.46|3020.99|3013.29|3019.14|3011.44|26
1646196420000|2022-03-02 04:47:00|3019.44|3011.74|3018.98|3011.28|3019.59|3011.89|3018.92|3011.22|26
1646196430000|2022-03-02 04:47:10|3018.96|3011.26|3019.59|3011.89|3020.07|3012.37|3018.96|3011.26|28
1646196440000|2022-03-02 04:47:20|3019.73|3012.03|3019.85|3012.15|3020.01|3012.31|3019.67|3011.97|26
1646196450000|2022-03-02 04:47:30|3019.92|3012.22|3018.71|3011.01|3020.01|3012.31|3018.71|3011.01|27
1646196460000|2022-03-02 04:47:40|3018.66|3010.96|3018.54|3010.84|3018.72|3011.02|3017.7|3010|28
1646196470000|2022-03-02 04:47:50|3018.66|3010.96|3016.72|3009.02|3018.66|3010.96|3016.42|3008.72|28
1646196480000|2022-03-02 04:48:00|3016.54|3008.84|3012.41|3004.71|3016.54|3008.84|3012.27|3004.57|29
1646196490000|2022-03-02 04:48:10|3012.37|3004.67|3011.62|3003.92|3012.42|3004.72|3011.62|3003.92|26
1646196500000|2022-03-02 04:48:20|3011.63|3003.93|3011.98|3004.28|3012.5|3004.8|3011.63|3003.93|29
1646196510000|2022-03-02 04:48:30|3012.01|3004.31|3012.02|3004.32|3012.33|3004.63|3011.49|3003.79|28
1646196520000|2022-03-02 04:48:40|3011.88|3004.18|3012.04|3004.34|3012.28|3004.58|3011.48|3003.78|26
1646196530000|2022-03-02 04:48:50|3011.99|3004.29|3012.48|3004.78|3013.31|3005.61|3011.65|3003.95|27
1646196540000|2022-03-02 04:49:00|3012.56|3004.86|3010.19|3002.49|3012.59|3004.89|3010.14|3002.44|27
1646196550000|2022-03-02 04:49:10|3009.89|3002.19|3010.13|3002.43|3010.53|3002.83|3009.44|3001.74|24
1646196560000|2022-03-02 04:49:20|3009.95|3002.25|3009.46|3001.76|3010.3|3002.6|3009.24|3001.54|28
1646196570000|2022-03-02 04:49:30|3009.59|3001.89|3011.21|3003.51|3011.52|3003.82|3009.59|3001.89|27
1646196580000|2022-03-02 04:49:40|3011.05|3003.35|3011.39|3003.69|3012.17|3004.47|3010.78|3003.08|26
1646196590000|2022-03-02 04:49:50|3011.36|3003.66|3010.7|3003|3011.89|3004.19|3010.47|3002.77|26
1646196600000|2022-03-02 04:50:00|3010.64|3002.94|3009.55|3001.85|3010.69|3002.99|3009.55|3001.85|27
1646196610000|2022-03-02 04:50:10|3009.13|3001.43|3009.43|3001.73|3009.97|3002.27|3008.41|3000.71|28
1646196620000|2022-03-02 04:50:20|3009.38|3001.68|3011.08|3003.38|3011.08|3003.38|3009.05|3001.35|26
1646196630000|2022-03-02 04:50:30|3011.06|3003.36|3011.46|3003.76|3011.46|3003.76|3010.52|3002.82|28
1646196640000|2022-03-02 04:50:40|3010.98|3003.28|3012.01|3004.31|3013.03|3005.33|3010.98|3003.28|28
1646196650000|2022-03-02 04:50:50|3012.83|3005.13|3013.13|3005.43|3013.13|3005.43|3012.26|3004.56|27
1646196660000|2022-03-02 04:51:00|3012.57|3004.87|3012.91|3005.21|3013.48|3005.78|3012.37|3004.67|26
1646196670000|2022-03-02 04:51:10|3013.16|3005.46|3013.05|3005.35|3014|3006.3|3012.85|3005.15|23
1646196680000|2022-03-02 04:51:20|3013.22|3005.52|3012.88|3005.18|3013.85|3006.15|3012.69|3004.99|28
1646196690000|2022-03-02 04:51:30|3012.47|3004.77|3013.33|3005.63|3013.63|3005.93|3012.45|3004.75|24
1646196700000|2022-03-02 04:51:40|3013.1|3005.4|3012.7|3005|3013.74|3006.04|3012.59|3004.89|28
1646196710000|2022-03-02 04:51:50|3013.13|3005.43|3012.15|3004.45|3013.13|3005.43|3011.45|3003.75|28
1646196720000|2022-03-02 04:52:00|3012.61|3004.91|3013.42|3005.72|3014.06|3006.36|3012.23|3004.53|23
1646196730000|2022-03-02 04:52:10|3013.52|3005.82|3012.54|3004.84|3014.04|3006.34|3012.54|3004.84|21
1646196740000|2022-03-02 04:52:20|3012.86|3005.16|3014.13|3006.43|3014.13|3006.43|3012.71|3005.01|24
1646196750000|2022-03-02 04:52:30|3014.09|3006.39|3012.38|3004.68|3014.28|3006.58|3012.38|3004.68|27
1646196760000|2022-03-02 04:52:40|3012.46|3004.76|3013.19|3005.49|3013.55|3005.85|3012.33|3004.63|25
1646196770000|2022-03-02 04:52:50|3013.2|3005.5|3013.48|3005.78|3013.71|3006.01|3012.63|3004.93|26
1646196780000|2022-03-02 04:53:00|3013.52|3005.82|3013.21|3005.51|3013.52|3005.82|3013.17|3005.47|26
1646196790000|2022-03-02 04:53:10|3013.29|3005.59|3013.42|3005.72|3013.42|3005.72|3012.55|3004.85|26
1646196800000|2022-03-02 04:53:20|3013.43|3005.73|3013.4|3005.7|3013.45|3005.75|3012.65|3004.95|24
1646196810000|2022-03-02 04:53:30|3013.46|3005.76|3013.93|3006.23|3014.26|3006.56|3013.12|3005.42|23
1646196820000|2022-03-02 04:53:40|3013.84|3006.14|3013.95|3006.25|3014.23|3006.53|3013.59|3005.89|23
1646196830000|2022-03-02 04:53:50|3013.9|3006.2|3012.43|3004.73|3013.9|3006.2|3012.43|3004.73|25
1646196840000|2022-03-02 04:54:00|3012.6|3004.9|3011.08|3003.38|3012.71|3005.01|3011.08|3003.38|28
1646196850000|2022-03-02 04:54:10|3011.62|3003.92|3009.61|3001.91|3011.62|3003.92|3009.42|3001.72|28
1646196860000|2022-03-02 04:54:20|3009.22|3001.52|3008.52|3000.82|3009.46|3001.76|3008.47|3000.77|26
1646196870000|2022-03-02 04:54:30|3008.56|3000.86|3004.53|2996.83|3008.98|3001.28|3004.23|2996.53|27
1646196880000|2022-03-02 04:54:40|3003.86|2996.16|3001.75|2994.05|3003.86|2996.16|3001.33|2993.63|26
1646196890000|2022-03-02 04:54:50|3000.84|2993.14|2996.16|2988.46|3000.94|2993.24|2995.9|2988.2|28
1646196900000|2022-03-02 04:55:00|2995.81|2988.11|2995.02|2987.32|2995.9|2988.2|2990.82|2983.12|29
1646196910000|2022-03-02 04:55:10|2996.22|2988.52|3001.95|2994.25|3001.95|2994.25|2996.08|2988.38|28
1646196920000|2022-03-02 04:55:20|3002.28|2994.58|3002.43|2994.73|3002.83|2995.13|3000.3|2992.6|29
1646196930000|2022-03-02 04:55:30|3002.95|2995.25|3005.24|2997.54|3005.96|2998.26|3002.35|2994.65|29
1646196940000|2022-03-02 04:55:40|3005.56|2997.86|3006.77|2999.07|3007.11|2999.41|3005.21|2997.51|27
1646196950000|2022-03-02 04:55:50|3006.78|2999.08|3006.54|2998.84|3006.96|2999.26|3006.19|2998.49|26
1646196960000|2022-03-02 04:56:00|3006.48|2998.78|3004.97|2997.27|3006.74|2999.04|3004.26|2996.56|27
1646196970000|2022-03-02 04:56:10|3004.87|2997.17|3003.22|2995.52|3004.87|2997.17|3002.56|2994.86|27
1646196980000|2022-03-02 04:56:20|3003.06|2995.36|3003.74|2996.04|3003.74|2996.04|3002.79|2995.09|29
1646196990000|2022-03-02 04:56:30|3002.88|2995.18|3003.44|2995.74|3004.46|2996.76|3002.62|2994.92|27
1646197000000|2022-03-02 04:56:40|3003.4|2995.7|3002.75|2995.05|3003.65|2995.95|3001.67|2993.97|25
1646197010000|2022-03-02 04:56:50|3002.04|2994.34|3001.97|2994.27|3003.44|2995.74|3001.26|2993.56|28
1646197020000|2022-03-02 04:57:00|3001.87|2994.17|3003.66|2995.96|3003.66|2995.96|3001.85|2994.15|24
1646197030000|2022-03-02 04:57:10|3003.68|2995.98|3004.52|2996.82|3004.72|2997.02|3003.5|2995.8|27
1646197040000|2022-03-02 04:57:20|3004.43|2996.73|3004.65|2996.95|3005.28|2997.58|3004.11|2996.41|26
1646197050000|2022-03-02 04:57:30|3004.62|2996.92|3004.68|2996.98|3004.87|2997.17|3003.3|2995.6|24
1646197060000|2022-03-02 04:57:40|3004.74|2997.04|3004.87|2997.17|3004.92|2997.22|3004.15|2996.45|24
1646197070000|2022-03-02 04:57:50|3004.92|2997.22|3004.74|2997.04|3004.93|2997.23|3004.64|2996.94|24
1646197080000|2022-03-02 04:58:00|3004.72|2997.02|3004.8|2997.1|3005.51|2997.81|3004.56|2996.86|21
1646197090000|2022-03-02 04:58:10|3005.52|2997.82|3004.94|2997.24|3005.52|2997.82|3003.79|2996.09|26
1646197100000|2022-03-02 04:58:20|3004.98|2997.28|3005.24|2997.54|3005.48|2997.78|3004.37|2996.67|25
1646197110000|2022-03-02 04:58:30|3005.31|2997.61|3005.15|2997.45|3005.66|2997.96|3005.14|2997.44|17
1646197120000|2022-03-02 04:58:40|3005.25|2997.55|3005.17|2997.47|3005.56|2997.86|3004.13|2996.43|26
1646197130000|2022-03-02 04:58:50|3004.3|2996.6|3004.25|2996.55|3005.28|2997.58|3003.93|2996.23|25
1646197140000|2022-03-02 04:59:00|3004.24|2996.54|2999.3|2991.6|3005.06|2997.36|2998.05|2990.35|29
1646197150000|2022-03-02 04:59:10|2999.09|2991.39|2997.69|2989.99|2999.09|2991.39|2997.57|2989.87|27
1646197160000|2022-03-02 04:59:20|2998.17|2990.47|3000.79|2993.09|3000.79|2993.09|2997.49|2989.79|29
1646197170000|2022-03-02 04:59:30|3000.78|2993.08|3001.5|2993.8|3001.5|2993.8|3000.54|2992.84|24
1646197180000|2022-03-02 04:59:40|3001.56|2993.86|3001.56|2993.86|3001.71|2994.01|3000.92|2993.22|24
1646197190000|2022-03-02 04:59:50|3001.54|2993.84|3001.53|2993.83|3002.2|2994.5|3001.15|2993.45|23
1646197200000|2022-03-02 05:00:00|3001.57|2993.87|3001.47|2993.77|3002.03|2994.33|3000.71|2993.01|28
1646197210000|2022-03-02 05:00:10|3001.56|2993.86|3002.57|2994.87|3002.97|2995.27|3001.32|2993.62|20
1646197220000|2022-03-02 05:00:20|3002.43|2994.73|3003.39|2995.69|3003.8|2996.1|3001.61|2993.91|27
1646197230000|2022-03-02 05:00:30|3003.16|2995.46|3004.62|2996.92|3004.62|2996.92|3003.16|2995.46|25
1646197240000|2022-03-02 05:00:40|3004.81|2997.11|3005.52|2997.82|3005.81|2998.11|3004.81|2997.11|26
1646197250000|2022-03-02 05:00:50|3005.56|2997.86|3007.66|2999.96|3007.73|3000.03|3005.55|2997.85|22
1646197260000|2022-03-02 05:01:00|3007.65|2999.95|3007.63|2999.93|3008.03|3000.33|3007.09|2999.39|26
1646197270000|2022-03-02 05:01:10|3007.46|2999.76|3008.14|3000.44|3008.26|3000.56|3007.13|2999.43|25
1646197280000|2022-03-02 05:01:20|3007.91|3000.21|3007.36|2999.66|3008.11|3000.41|3007.34|2999.64|25
1646197290000|2022-03-02 05:01:30|3007.49|2999.79|3007.35|2999.65|3008.09|3000.39|3007.19|2999.49|23
1646197300000|2022-03-02 05:01:40|3007.22|2999.52|3007.69|2999.99|3007.72|3000.02|3007.1|2999.4|17
1646197310000|2022-03-02 05:01:50|3007.66|2999.96|3007.32|2999.62|3007.76|3000.06|3006.7|2999|23
1646197320000|2022-03-02 05:02:00|3007.02|2999.32|3006.73|2999.03|3007.02|2999.32|3006.21|2998.51|25
1646197330000|2022-03-02 05:02:10|3006.82|2999.12|3007.57|2999.87|3007.75|3000.05|3006.39|2998.69|26
1646197340000|2022-03-02 05:02:20|3007.58|2999.88|3007.09|2999.39|3007.73|3000.03|3006.63|2998.93|25
1646197350000|2022-03-02 05:02:30|3007.03|2999.33|3007.45|2999.75|3007.57|2999.87|3006.92|2999.22|20
1646197360000|2022-03-02 05:02:40|3007.44|2999.74|3006.91|2999.21|3007.59|2999.89|3005.89|2998.19|25
1646197370000|2022-03-02 05:02:50|3006.94|2999.24|3006.06|2998.36|3006.94|2999.24|3005.78|2998.08|26
1646197380000|2022-03-02 05:03:00|3005.96|2998.26|3007.04|2999.34|3007.04|2999.34|3005.72|2998.02|27
1646197390000|2022-03-02 05:03:10|3006.39|2998.69|3004.04|2996.34|3006.88|2999.18|3004.04|2996.34|24
1646197400000|2022-03-02 05:03:20|3003.97|2996.27|3003.77|2996.07|3004.04|2996.34|3003.77|2996.07|28
1646197410000|2022-03-02 05:03:30|3003.78|2996.08|3001.94|2994.24|3003.91|2996.21|3001.8|2994.1|24
1646197420000|2022-03-02 05:03:40|3001.97|2994.27|3001.54|2993.84|3002.47|2994.77|3001.44|2993.74|26
1646197430000|2022-03-02 05:03:50|3001.4|2993.7|3000.12|2992.42|3001.64|2993.94|3000.1|2992.4|27
1646197440000|2022-03-02 05:04:00|3000.13|2992.43|2999.68|2991.98|3000.35|2992.65|2999.68|2991.98|23
1646197450000|2022-03-02 05:04:10|2999.77|2992.07|3000.48|2992.78|3000.48|2992.78|2999.74|2992.04|24
1646197460000|2022-03-02 05:04:20|3000.52|2992.82|3000.2|2992.5|3000.56|2992.86|3000.05|2992.35|26
1646197470000|2022-03-02 05:04:30|3000.24|2992.54|2999.8|2992.1|3000.36|2992.66|2999.65|2991.95|27
1646197480000|2022-03-02 05:04:40|2999.77|2992.07|2999.17|2991.47|2999.85|2992.15|2999.08|2991.38|27
1646197490000|2022-03-02 05:04:50|2999.27|2991.57|2999.31|2991.61|2999.43|2991.73|2998.67|2990.97|24
1646197500000|2022-03-02 05:05:00|2998.85|2991.15|2998.5|2990.8|2999.51|2991.81|2997.49|2989.79|29
1646197510000|2022-03-02 05:05:10|2998.71|2991.01|3004.04|2996.34|3004.04|2996.34|2998.68|2990.98|28
1646197520000|2022-03-02 05:05:20|3003.96|2996.26|3004.55|2996.85|3005.31|2997.61|3003.73|2996.03|27
1646197530000|2022-03-02 05:05:30|3004.66|2996.96|3005.37|2997.67|3005.4|2997.7|3003.45|2995.75|27
1646197540000|2022-03-02 05:05:40|3005.42|2997.72|3004.13|2996.43|3005.44|2997.74|3003.77|2996.07|26
1646197550000|2022-03-02 05:05:50|3004.66|2996.96|3003.95|2996.25|3004.69|2996.99|3003.95|2996.25|18
1646197560000|2022-03-02 05:06:00|3004.41|2996.71|3004.75|2997.05|3005.42|2997.72|3004.16|2996.46|26
1646197570000|2022-03-02 05:06:10|3004.79|2997.09|3005.61|2997.91|3005.85|2998.15|3004.56|2996.86|28
1646197580000|2022-03-02 05:06:20|3005.88|2998.18|3005.97|2998.27|3005.97|2998.27|3005.18|2997.48|26
1646197590000|2022-03-02 05:06:30|3005.71|2998.01|3005.72|2998.02|3006.1|2998.4|3005.3|2997.6|26
1646197600000|2022-03-02 05:06:40|3005.8|2998.1|3004.71|2997.01|3005.92|2998.22|3004.71|2997.01|19
1646197610000|2022-03-02 05:06:50|3004.87|2997.17|3003.48|2995.78|3004.87|2997.17|3003.47|2995.77|19
1646197620000|2022-03-02 05:07:00|3003.47|2995.77|3004.08|2996.38|3004.08|2996.38|3003.41|2995.71|27
1646197630000|2022-03-02 05:07:10|3004.06|2996.36|3005.63|2997.93|3005.68|2997.98|3003.69|2995.99|23
1646197640000|2022-03-02 05:07:20|3005.66|2997.96|3005.18|2997.48|3005.66|2997.96|3004.92|2997.22|23
1646197650000|2022-03-02 05:07:30|3005.43|2997.73|3002.84|2995.14|3005.43|2997.73|3002.66|2994.96|24
1646197660000|2022-03-02 05:07:40|3003.53|2995.83|3002.58|2994.88|3004.02|2996.32|3002.58|2994.88|25
1646197670000|2022-03-02 05:07:50|3002.69|2994.99|3002.28|2994.58|3003.35|2995.65|3002.23|2994.53|25
1646197680000|2022-03-02 05:08:00|3002.27|2994.57|3001.8|2994.1|3002.54|2994.84|3001.7|2994|25
1646197690000|2022-03-02 05:08:10|3001.88|2994.18|3001.39|2993.69|3002.3|2994.6|3001.12|2993.42|27
1646197700000|2022-03-02 05:08:20|3001.37|2993.67|3001.84|2994.14|3002.29|2994.59|3001.37|2993.67|25
1646197710000|2022-03-02 05:08:30|3001.81|2994.11|3001.03|2993.33|3002.2|2994.5|3001.03|2993.33|23
1646197720000|2022-03-02 05:08:40|3000.9|2993.2|3000.33|2992.63|3000.9|2993.2|3000.09|2992.39|26
1646197730000|2022-03-02 05:08:50|3000.37|2992.67|3001.57|2993.87|3001.97|2994.27|3000.34|2992.64|25
1646197740000|2022-03-02 05:09:00|3001.55|2993.85|3001.74|2994.04|3002.08|2994.38|3001.55|2993.85|22
1646197750000|2022-03-02 05:09:10|3001.86|2994.16|3002.22|2994.52|3002.34|2994.64|3001.82|2994.12|19
1646197760000|2022-03-02 05:09:20|3002.8|2995.1|3001.88|2994.18|3003.22|2995.52|3001.59|2993.89|26
1646197770000|2022-03-02 05:09:30|3001.69|2993.99|2999.86|2992.16|3002.05|2994.35|2999.86|2992.16|28
1646197780000|2022-03-02 05:09:40|2999.97|2992.27|3001.02|2993.32|3001.02|2993.32|2999.67|2991.97|29
1646197790000|2022-03-02 05:09:50|3001.17|2993.47|3000.54|2992.84|3001.42|2993.72|3000.48|2992.78|25
1646197800000|2022-03-02 05:10:00|3000.64|2992.94|2998.93|2991.23|3000.64|2992.94|2998.93|2991.23|28
1646197810000|2022-03-02 05:10:10|2998.91|2991.21|2998.07|2990.37|2999|2991.3|2997.33|2989.63|27
1646197820000|2022-03-02 05:10:20|2998.05|2990.35|2996.73|2989.03|2998.05|2990.35|2996.73|2989.03|27
1646197830000|2022-03-02 05:10:30|2996.75|2989.05|2996.49|2988.79|2997.1|2989.4|2995.66|2987.96|28
1646197840000|2022-03-02 05:10:40|2996.64|2988.94|3000.36|2992.66|3000.36|2992.66|2996.64|2988.94|27
1646197850000|2022-03-02 05:10:50|3001.61|2993.91|3002.24|2994.54|3002.96|2995.26|3000.89|2993.19|29
1646197860000|2022-03-02 05:11:00|3002.09|2994.39|3002.83|2995.13|3002.94|2995.24|3001.63|2993.93|27
1646197870000|2022-03-02 05:11:10|3002.9|2995.2|3003.47|2995.77|3003.96|2996.26|3002.45|2994.75|28
1646197880000|2022-03-02 05:11:20|3003.67|2995.97|3002.57|2994.87|3003.98|2996.28|3001.63|2993.93|27
1646197890000|2022-03-02 05:11:30|3002.44|2994.74|3002.13|2994.43|3002.44|2994.74|3001.58|2993.88|21
1646197900000|2022-03-02 05:11:40|3002.23|2994.53|3002.48|2994.78|3002.63|2994.93|3002.03|2994.33|27
1646197910000|2022-03-02 05:11:50|3002.47|2994.77|3002.32|2994.62|3002.48|2994.78|3002.18|2994.48|23
1646197920000|2022-03-02 05:12:00|3002.54|2994.84|3002.45|2994.75|3002.54|2994.84|3002.21|2994.51|18
1646197930000|2022-03-02 05:12:10|3002.62|2994.92|3002.77|2995.07|3003.81|2996.11|3002.62|2994.92|27
1646197940000|2022-03-02 05:12:20|3003.35|2995.65|3003.03|2995.33|3003.5|2995.8|3002.91|2995.21|26
1646197950000|2022-03-02 05:12:30|3002.93|2995.23|3003.01|2995.31|3003.73|2996.03|3002.93|2995.23|26
1646197960000|2022-03-02 05:12:40|3002.92|2995.22|3003.33|2995.63|3003.38|2995.68|3002.47|2994.77|25
1646197970000|2022-03-02 05:12:50|3003.28|2995.58|3003.57|2995.87|3003.61|2995.91|3002.85|2995.15|24
1646197980000|2022-03-02 05:13:00|3003.59|2995.89|3004.1|2996.4|3004.12|2996.42|3003.59|2995.89|16
1646197990000|2022-03-02 05:13:10|3004.32|2996.62|3003.55|2995.85|3004.4|2996.7|3003.36|2995.66|26
1646198000000|2022-03-02 05:13:20|3003.53|2995.83|3003.82|2996.12|3003.82|2996.12|3003.14|2995.44|24
1646198010000|2022-03-02 05:13:30|3003.48|2995.78|3003.17|2995.47|3003.85|2996.15|3003.16|2995.46|25
1646198020000|2022-03-02 05:13:40|3003.43|2995.73|3003.43|2995.73|3003.78|2996.08|3003.12|2995.42|25
1646198030000|2022-03-02 05:13:50|3003.48|2995.78|3003.22|2995.52|3003.79|2996.09|3003.01|2995.31|26
1646198040000|2022-03-02 05:14:00|3003.23|2995.53|3002.91|2995.21|3003.49|2995.79|3002.51|2994.81|27
1646198050000|2022-03-02 05:14:10|3003.38|2995.68|3002.68|2994.98|3003.47|2995.77|3002.63|2994.93|25
1646198060000|2022-03-02 05:14:20|3002.72|2995.02|3002.94|2995.24|3002.99|2995.29|3002.67|2994.97|16
1646198070000|2022-03-02 05:14:30|3002.98|2995.28|3002.97|2995.27|3003.14|2995.44|3002.7|2995|21
1646198080000|2022-03-02 05:14:40|3002.87|2995.17|3002.89|2995.19|3002.97|2995.27|3001.77|2994.07|24
1646198090000|2022-03-02 05:14:50|3002.9|2995.2|3002.29|2994.59|3003.07|2995.37|3001.79|2994.09|14
1646198100000|2022-03-02 05:15:00|3003|2995.3|3001.85|2994.15|3003.04|2995.34|3001.77|2994.07|23
1646198110000|2022-03-02 05:15:10|3001.44|2993.74|3001.99|2994.29|3002.81|2995.11|3001.22|2993.52|26
1646198120000|2022-03-02 05:15:20|3001.92|2994.22|3001.3|2993.6|3002.25|2994.55|3001.25|2993.55|26
1646198130000|2022-03-02 05:15:30|3000.99|2993.29|3002.41|2994.71|3002.46|2994.76|3000.99|2993.29|22
1646198140000|2022-03-02 05:15:40|3002.43|2994.73|3002.89|2995.19|3003.32|2995.62|3002.23|2994.53|23
1646198150000|2022-03-02 05:15:50|3002.72|2995.02|3003.13|2995.43|3003.41|2995.71|3002.72|2995.02|20
1646198160000|2022-03-02 05:16:00|3002.96|2995.26|3004.07|2996.37|3004.55|2996.85|3002.73|2995.03|19
1646198170000|2022-03-02 05:16:10|3004.04|2996.34|3004.22|2996.52|3005.04|2997.34|3003.85|2996.15|23
1646198180000|2022-03-02 05:16:20|3003.85|2996.15|3004.58|2996.88|3004.94|2997.24|3003.85|2996.15|26
1646198190000|2022-03-02 05:16:30|3004.59|2996.89|3005.65|2997.95|3006.33|2998.63|3004.55|2996.85|20
1646198200000|2022-03-02 05:16:40|3005.01|2997.31|3005.88|2998.18|3005.88|2998.18|3004.74|2997.04|26
1646198210000|2022-03-02 05:16:50|3005.57|2997.87|3005.3|2997.6|3006.11|2998.41|3005.24|2997.54|27
1646198220000|2022-03-02 05:17:00|3005.75|2998.05|3006.16|2998.46|3006.37|2998.67|3005.43|2997.73|27
1646198230000|2022-03-02 05:17:10|3006.17|2998.47|3006.58|2998.88|3006.58|2998.88|3006.06|2998.36|25
1646198240000|2022-03-02 05:17:20|3006.42|2998.72|3006.29|2998.59|3006.42|2998.72|3006.03|2998.33|20
1646198250000|2022-03-02 05:17:30|3006.28|2998.58|3009.88|3002.18|3009.88|3002.18|3006.28|2998.58|27
1646198260000|2022-03-02 05:17:40|3008.83|3001.13|3010.25|3002.55|3011.12|3003.42|3008.83|3001.13|28
1646198270000|2022-03-02 05:17:50|3009.92|3002.22|3012.83|3005.13|3012.91|3005.21|3009.61|3001.91|27
1646198280000|2022-03-02 05:18:00|3013.15|3005.45|3013.28|3005.58|3013.3|3005.6|3011.66|3003.96|28
1646198290000|2022-03-02 05:18:10|3013.31|3005.61|3012.61|3004.91|3013.35|3005.65|3012.52|3004.82|27
1646198300000|2022-03-02 05:18:20|3012.46|3004.76|3012.83|3005.13|3012.85|3005.15|3012.37|3004.67|29
1646198310000|2022-03-02 05:18:30|3012.45|3004.75|3012.78|3005.08|3012.93|3005.23|3012.45|3004.75|26
1646198320000|2022-03-02 05:18:40|3012.77|3005.07|3011.65|3003.95|3012.79|3005.09|3011.65|3003.95|25
1646198330000|2022-03-02 05:18:50|3011.4|3003.7|3011.13|3003.43|3011.62|3003.92|3011.02|3003.32|26
1646198340000|2022-03-02 05:19:00|3012.02|3004.32|3012.29|3004.59|3012.67|3004.97|3011.52|3003.82|29
1646198350000|2022-03-02 05:19:10|3012.3|3004.6|3013.31|3005.61|3013.51|3005.81|3012.27|3004.57|24
1646198360000|2022-03-02 05:19:20|3013.29|3005.59|3011.89|3004.19|3013.29|3005.59|3011.82|3004.12|28
1646198370000|2022-03-02 05:19:30|3011.98|3004.28|3011.51|3003.81|3012.23|3004.53|3011.05|3003.35|25
1646198380000|2022-03-02 05:19:40|3011.32|3003.62|3011.04|3003.34|3011.8|3004.1|3010.91|3003.21|26
1646198390000|2022-03-02 05:19:50|3011.23|3003.53|3011.42|3003.72|3011.64|3003.94|3011.12|3003.42|24
1646198400000|2022-03-02 05:20:00|3011.35|3003.65|3010.28|3002.58|3011.44|3003.74|3010.17|3002.47|27
1646198410000|2022-03-02 05:20:10|3010.36|3002.66|3010.43|3002.73|3010.57|3002.87|3010.04|3002.34|24
1646198420000|2022-03-02 05:20:20|3010.32|3002.62|3008.91|3001.21|3010.32|3002.62|3008.91|3001.21|27
1646198430000|2022-03-02 05:20:30|3008.88|3001.18|3008.52|3000.82|3008.88|3001.18|3008.3|3000.6|28
1646198440000|2022-03-02 05:20:40|3008.43|3000.73|3009.5|3001.8|3009.55|3001.85|3008.27|3000.57|23
1646198450000|2022-03-02 05:20:50|3009.07|3001.37|3009.12|3001.42|3009.4|3001.7|3008.88|3001.18|24
1646198460000|2022-03-02 05:21:00|3009.07|3001.37|3007.08|2999.38|3009.31|3001.61|3007.03|2999.33|27
1646198470000|2022-03-02 05:21:10|3007.09|2999.39|3005.98|2998.28|3007.31|2999.61|3005.77|2998.07|25
1646198480000|2022-03-02 05:21:20|3006.12|2998.42|3006.32|2998.62|3006.32|2998.62|3005.64|2997.94|23
1646198490000|2022-03-02 05:21:30|3006.36|2998.66|3006.9|2999.2|3007.02|2999.32|3006.31|2998.61|21
1646198500000|2022-03-02 05:21:40|3006.84|2999.14|3006.14|2998.44|3006.97|2999.27|3006.14|2998.44|25
1646198510000|2022-03-02 05:21:50|3006.2|2998.5|3006.85|2999.15|3007.02|2999.32|3006.07|2998.37|25
1646198520000|2022-03-02 05:22:00|3006.75|2999.05|3007.72|3000.02|3007.77|3000.07|3006.75|2999.05|24
1646198530000|2022-03-02 05:22:10|3007.73|3000.03|3008.48|3000.78|3008.48|3000.78|3007.73|3000.03|25
1646198540000|2022-03-02 05:22:20|3008.67|3000.97|3008.25|3000.55|3008.84|3001.14|3008.14|3000.44|26
1646198550000|2022-03-02 05:22:30|3008.38|3000.68|3008.6|3000.9|3008.7|3001|3008.38|3000.68|26
1646198560000|2022-03-02 05:22:40|3008.58|3000.88|3008.26|3000.56|3008.96|3001.26|3008.26|3000.56|24
1646198570000|2022-03-02 05:22:50|3007.89|3000.19|3008.36|3000.66|3008.36|3000.66|3007.65|2999.95|22
1646198580000|2022-03-02 05:23:00|3008.22|3000.52|3008.22|3000.52|3008.74|3001.04|3008.22|3000.52|24
1646198590000|2022-03-02 05:23:10|3008.42|3000.72|3008.71|3001.01|3008.92|3001.22|3008.34|3000.64|21
1646198600000|2022-03-02 05:23:20|3008.76|3001.06|3008.77|3001.07|3009.31|3001.61|3008.37|3000.67|25
1646198610000|2022-03-02 05:23:30|3008.83|3001.13|3008.84|3001.14|3008.86|3001.16|3008.25|3000.55|23
1646198620000|2022-03-02 05:23:40|3008.62|3000.92|3007.81|3000.11|3008.64|3000.94|3007.71|3000.01|26
1646198630000|2022-03-02 05:23:50|3007.85|3000.15|3006.55|2998.85|3007.96|3000.26|3006.51|2998.81|26
1646198640000|2022-03-02 05:24:00|3006.52|2998.82|3006.81|2999.11|3007.08|2999.38|3006.52|2998.82|27
1646198650000|2022-03-02 05:24:10|3006.69|2998.99|3006.38|2998.68|3006.82|2999.12|3006.38|2998.68|24
1646198660000|2022-03-02 05:24:20|3006.42|2998.72|3006.48|2998.78|3006.48|2998.78|3005.84|2998.14|20
1646198670000|2022-03-02 05:24:30|3006.4|2998.7|3005.94|2998.24|3006.46|2998.76|3005.7|2998|23
1646198680000|2022-03-02 05:24:40|3005.98|2998.28|3006.34|2998.64|3006.34|2998.64|3005.73|2998.03|28
1646198690000|2022-03-02 05:24:50|3006.35|2998.65|3005.67|2997.97|3006.37|2998.67|3005.37|2997.67|26
1646198700000|2022-03-02 05:25:00|3005.69|2997.99|3005.78|2998.08|3006.14|2998.44|3005.63|2997.93|25
1646198710000|2022-03-02 05:25:10|3005.73|2998.03|3005.52|2997.82|3006.32|2998.62|3005.36|2997.66|24
1646198720000|2022-03-02 05:25:20|3005.58|2997.88|3005.88|2998.18|3006.07|2998.37|3005.19|2997.49|25
1646198730000|2022-03-02 05:25:30|3005.78|2998.08|3005.79|2998.09|3006.32|2998.62|3005.78|2998.08|18
1646198740000|2022-03-02 05:25:40|3005.67|2997.97|3005.7|2998|3005.86|2998.16|3005.4|2997.7|20
1646198750000|2022-03-02 05:25:50|3005.59|2997.89|3005.23|2997.53|3005.59|2997.89|3004.89|2997.19|25
1646198760000|2022-03-02 05:26:00|3005.13|2997.43|3004.68|2996.98|3005.13|2997.43|3004.67|2996.97|21
1646198770000|2022-03-02 05:26:10|3004.64|2996.94|3004.26|2996.56|3004.64|2996.94|3003.78|2996.08|28
1646198780000|2022-03-02 05:26:20|3004.1|2996.4|3003.06|2995.36|3004.19|2996.49|3002.75|2995.05|26
1646198790000|2022-03-02 05:26:30|3001.97|2994.27|3001.96|2994.26|3002.65|2994.95|3001.84|2994.14|27
1646198800000|2022-03-02 05:26:40|3001.77|2994.07|2999.48|2991.78|3002.12|2994.42|2999.19|2991.49|28
1646198810000|2022-03-02 05:26:50|2999.46|2991.76|2998.69|2990.99|2999.86|2992.16|2998.63|2990.93|25
1646198820000|2022-03-02 05:27:00|2998.72|2991.02|2994.82|2987.12|2998.72|2991.02|2994.82|2987.12|26
1646198830000|2022-03-02 05:27:10|2993.49|2985.79|2991.38|2983.68|2993.86|2986.16|2991.24|2983.54|26
1646198840000|2022-03-02 05:27:20|2991.17|2983.47|2987.89|2980.19|2991.17|2983.47|2987.52|2979.82|29
1646198850000|2022-03-02 05:27:30|2987|2979.3|2984.46|2976.76|2987.64|2979.94|2982.66|2974.96|29
1646198860000|2022-03-02 05:27:40|2983.82|2976.12|2984.52|2976.82|2984.74|2977.04|2983.37|2975.67|28
1646198870000|2022-03-02 05:27:50|2984.53|2976.83|2986.15|2978.45|2986.91|2979.21|2984.53|2976.83|27
1646198880000|2022-03-02 05:28:00|2985.68|2977.98|2985.84|2978.14|2986.14|2978.44|2985.09|2977.39|23
1646198890000|2022-03-02 05:28:10|2986.17|2978.47|2986.13|2978.43|2986.44|2978.74|2985.44|2977.74|25
1646198900000|2022-03-02 05:28:20|2985.4|2977.7|2984.51|2976.81|2985.4|2977.7|2984.18|2976.48|28
1646198910000|2022-03-02 05:28:30|2984.64|2976.94|2984.86|2977.16|2985.18|2977.48|2984.49|2976.79|27
1646198920000|2022-03-02 05:28:40|2984.69|2976.99|2986.42|2978.72|2986.42|2978.72|2984.18|2976.48|29
1646198930000|2022-03-02 05:28:50|2986.8|2979.1|2988.45|2980.75|2988.76|2981.06|2986.8|2979.1|22
1646198940000|2022-03-02 05:29:00|2988.48|2980.78|2989.08|2981.38|2989.18|2981.48|2988.25|2980.55|25
1646198950000|2022-03-02 05:29:10|2989.07|2981.37|2989.55|2981.85|2989.55|2981.85|2988.84|2981.14|24
1646198960000|2022-03-02 05:29:20|2989.57|2981.87|2989.72|2982.02|2990.15|2982.45|2989.12|2981.42|25
1646198970000|2022-03-02 05:29:30|2989.83|2982.13|2990.07|2982.37|2990.32|2982.62|2989.53|2981.83|26
1646198980000|2022-03-02 05:29:40|2990.18|2982.48|2989.78|2982.08|2990.42|2982.72|2989.42|2981.72|21
1646198990000|2022-03-02 05:29:50|2989.53|2981.83|2990.63|2982.93|2990.83|2983.13|2989.47|2981.77|23
1646199000000|2022-03-02 05:30:00|2990.75|2983.05|2993|2985.3|2993|2985.3|2990.45|2982.75|26
1646199010000|2022-03-02 05:30:10|2992.29|2984.59|2993.88|2986.18|2993.95|2986.25|2992.13|2984.43|27
1646199020000|2022-03-02 05:30:20|2993.89|2986.19|2992.59|2984.89|2993.92|2986.22|2992.57|2984.87|25
1646199030000|2022-03-02 05:30:30|2992.54|2984.84|2989.54|2981.84|2992.54|2984.84|2989.22|2981.52|26
1646199040000|2022-03-02 05:30:40|2989.5|2981.8|2989.26|2981.56|2989.98|2982.28|2989.17|2981.47|28
1646199050000|2022-03-02 05:30:50|2989.22|2981.52|2989.6|2981.9|2989.65|2981.95|2989.08|2981.38|23
1646199060000|2022-03-02 05:31:00|2989.61|2981.91|2989.88|2982.18|2990.74|2983.04|2989.61|2981.91|24
1646199070000|2022-03-02 05:31:10|2989.92|2982.22|2989.74|2982.04|2990|2982.3|2989.64|2981.94|24
1646199080000|2022-03-02 05:31:20|2989.84|2982.14|2989.6|2981.9|2989.84|2982.14|2989.4|2981.7|25
1646199090000|2022-03-02 05:31:30|2989.58|2981.88|2989.82|2982.12|2990.34|2982.64|2989.48|2981.78|22
1646199100000|2022-03-02 05:31:40|2989.98|2982.28|2989.54|2981.84|2990.17|2982.47|2989.4|2981.7|23
1646199110000|2022-03-02 05:31:50|2989.56|2981.86|2989.66|2981.96|2990|2982.3|2989.51|2981.81|24
1646199120000|2022-03-02 05:32:00|2989.62|2981.92|2990.23|2982.53|2990.28|2982.58|2989.53|2981.83|22
1646199130000|2022-03-02 05:32:10|2990.03|2982.33|2989.46|2981.76|2990.03|2982.33|2989.15|2981.45|26
1646199140000|2022-03-02 05:32:20|2989.45|2981.75|2989.69|2981.99|2989.74|2982.04|2989.22|2981.52|23
1646199150000|2022-03-02 05:32:30|2989.7|2982|2989.62|2981.92|2989.71|2982.01|2989.42|2981.72|24
1646199160000|2022-03-02 05:32:40|2989.64|2981.94|2989.44|2981.74|2989.7|2982|2989.17|2981.47|25
1646199170000|2022-03-02 05:32:50|2989.36|2981.66|2990.55|2982.85|2990.78|2983.08|2989.36|2981.66|27
1646199180000|2022-03-02 05:33:00|2990.58|2982.88|2989.81|2982.11|2990.82|2983.12|2989.81|2982.11|25
1646199190000|2022-03-02 05:33:10|2989.88|2982.18|2990.42|2982.72|2990.97|2983.27|2989.81|2982.11|24
1646199200000|2022-03-02 05:33:20|2990.44|2982.74|2991.09|2983.39|2991.13|2983.43|2990.44|2982.74|25
1646199210000|2022-03-02 05:33:30|2991.14|2983.44|2992.78|2985.08|2992.89|2985.19|2991.11|2983.41|29
1646199220000|2022-03-02 05:33:40|2992.25|2984.55|2992.81|2985.11|2993.1|2985.4|2992.25|2984.55|21
1646199230000|2022-03-02 05:33:50|2992.8|2985.1|2992.59|2984.89|2993.18|2985.48|2992.54|2984.84|24
1646199240000|2022-03-02 05:34:00|2992.61|2984.91|2992.23|2984.53|2992.87|2985.17|2991.73|2984.03|26
1646199250000|2022-03-02 05:34:10|2992.31|2984.61|2992.48|2984.78|2993.01|2985.31|2991.97|2984.27|22
1646199260000|2022-03-02 05:34:20|2992.54|2984.84|2993.17|2985.47|2993.64|2985.94|2992.51|2984.81|19
1646199270000|2022-03-02 05:34:30|2993.13|2985.43|2996.45|2988.75|2996.91|2989.21|2993.13|2985.43|28
1646199280000|2022-03-02 05:34:40|2996.42|2988.72|2996.97|2989.27|2996.99|2989.29|2996.42|2988.72|28
1646199290000|2022-03-02 05:34:50|2997.02|2989.32|2997.47|2989.77|2997.57|2989.87|2996.99|2989.29|26
1646199300000|2022-03-02 05:35:00|2997.49|2989.79|2997.58|2989.88|2997.62|2989.92|2997|2989.3|26
1646199310000|2022-03-02 05:35:10|2997.84|2990.14|2998.33|2990.63|2998.59|2990.89|2997.84|2990.14|23
1646199320000|2022-03-02 05:35:20|2998.69|2990.99|2998.61|2990.91|2999.34|2991.64|2998.61|2990.91|21
1646199330000|2022-03-02 05:35:30|2998.71|2991.01|2996.77|2989.07|2998.8|2991.1|2996.36|2988.66|25
1646199340000|2022-03-02 05:35:40|2996.74|2989.04|2997.68|2989.98|2997.68|2989.98|2996.58|2988.88|17
1646199350000|2022-03-02 05:35:50|2997.59|2989.89|2997.59|2989.89|2998.33|2990.63|2997.25|2989.55|22
1646199360000|2022-03-02 05:36:00|2997.61|2989.91|2997.69|2989.99|2997.69|2989.99|2997.38|2989.68|20
1646199370000|2022-03-02 05:36:10|2997.55|2989.85|2998.77|2991.07|2999.18|2991.48|2997.55|2989.85|24
1646199380000|2022-03-02 05:36:20|2998.8|2991.1|2998.71|2991.01|2999.05|2991.35|2998.68|2990.98|27
1646199390000|2022-03-02 05:36:30|2998.98|2991.28|2999.77|2992.07|2999.77|2992.07|2998.98|2991.28|23
1646199400000|2022-03-02 05:36:40|2999.79|2992.09|3000.4|2992.7|3000.4|2992.7|2999.62|2991.92|23
1646199410000|2022-03-02 05:36:50|3000.59|2992.89|3000.34|2992.64|3000.82|2993.12|3000.32|2992.62|24
1646199420000|2022-03-02 05:37:00|3000.35|2992.65|3000.46|2992.76|3000.66|2992.96|3000.35|2992.65|22
1646199430000|2022-03-02 05:37:10|3000.47|2992.77|3000.69|2992.99|3001.53|2993.83|3000.45|2992.75|27
1646199440000|2022-03-02 05:37:20|3001.01|2993.31|3000.71|2993.01|3001.01|2993.31|3000.34|2992.64|23
1646199450000|2022-03-02 05:37:30|3000.82|2993.12|3000.93|2993.23|3001.14|2993.44|3000.82|2993.12|18
1646199460000|2022-03-02 05:37:40|3000.9|2993.2|3001.62|2993.92|3001.72|2994.02|3000.86|2993.16|21
1646199470000|2022-03-02 05:37:50|3001.67|2993.97|3002.2|2994.5|3002.36|2994.66|3001.67|2993.97|22
1646199480000|2022-03-02 05:38:00|3002.17|2994.47|3000.86|2993.16|3002.17|2994.47|3000.76|2993.06|26
1646199490000|2022-03-02 05:38:10|3000.84|2993.14|2997.36|2989.66|3000.84|2993.14|2997.25|2989.55|27
1646199500000|2022-03-02 05:38:20|2997.28|2989.58|2997.06|2989.36|2997.61|2989.91|2996.58|2988.88|27
1646199510000|2022-03-02 05:38:30|2997.09|2989.39|2997.57|2989.87|2997.57|2989.87|2997.01|2989.31|27
1646199520000|2022-03-02 05:38:40|2997.48|2989.78|2997.35|2989.65|2997.48|2989.78|2996.78|2989.08|23
1646199530000|2022-03-02 05:38:50|2997.46|2989.76|2996.63|2988.93|2997.6|2989.9|2996.59|2988.89|26
1646199540000|2022-03-02 05:39:00|2996.52|2988.82|2996.7|2989|2996.97|2989.27|2996.5|2988.8|23
1646199550000|2022-03-02 05:39:10|2996.68|2988.98|2996.84|2989.14|2997|2989.3|2996.68|2988.98|25
1646199560000|2022-03-02 05:39:20|2996.99|2989.29|2997.94|2990.24|2997.98|2990.28|2996.69|2988.99|25
1646199570000|2022-03-02 05:39:30|2997.9|2990.2|2998.61|2990.91|2998.88|2991.18|2997.48|2989.78|26
1646199580000|2022-03-02 05:39:40|2998.85|2991.15|2998.41|2990.71|2998.88|2991.18|2997.89|2990.19|26
1646199590000|2022-03-02 05:39:50|2998.31|2990.61|2995.78|2988.08|2998.31|2990.61|2995.46|2987.76|28
1646199600000|2022-03-02 05:40:00|2995.79|2988.09|2995.75|2988.05|2995.8|2988.1|2995.23|2987.53|28
1646199610000|2022-03-02 05:40:10|2995.73|2988.03|2995.43|2987.73|2995.73|2988.03|2995.38|2987.68|26
1646199620000|2022-03-02 05:40:20|2995.56|2987.86|2997.47|2989.77|2997.79|2990.09|2995.49|2987.79|26
1646199630000|2022-03-02 05:40:30|2997.64|2989.94|2997.6|2989.9|2997.97|2990.27|2996.97|2989.27|25
1646199640000|2022-03-02 05:40:40|2997.39|2989.69|2997.14|2989.44|2997.68|2989.98|2996.77|2989.07|27
1646199650000|2022-03-02 05:40:50|2996.97|2989.27|2996.51|2988.81|2997.72|2990.02|2996.48|2988.78|26
1646199660000|2022-03-02 05:41:00|2996.43|2988.73|2995.47|2987.77|2996.86|2989.16|2995.47|2987.77|27
1646199670000|2022-03-02 05:41:10|2995.55|2987.85|2996.24|2988.54|2996.43|2988.73|2995.55|2987.85|26
1646199680000|2022-03-02 05:41:20|2996.27|2988.57|2995.55|2987.85|2996.37|2988.67|2995.55|2987.85|27
1646199690000|2022-03-02 05:41:30|2995.59|2987.89|2996.45|2988.75|2996.5|2988.8|2994.98|2987.28|27
1646199700000|2022-03-02 05:41:40|2996.34|2988.64|2996.9|2989.2|2996.9|2989.2|2996.34|2988.64|27
1646199710000|2022-03-02 05:41:50|2996.84|2989.14|2996.92|2989.22|2997.23|2989.53|2996.58|2988.88|26
1646199720000|2022-03-02 05:42:00|2996.84|2989.14|2998.09|2990.39|2998.3|2990.6|2996.84|2989.14|28
1646199730000|2022-03-02 05:42:10|2998.36|2990.66|2999.58|2991.88|2999.58|2991.88|2998.36|2990.66|26
1646199740000|2022-03-02 05:42:20|2999.53|2991.83|3000.08|2992.38|3000.08|2992.38|2999.5|2991.8|24
1646199750000|2022-03-02 05:42:30|3000.02|2992.32|2999.91|2992.21|3000.09|2992.39|2999.65|2991.95|24
1646199760000|2022-03-02 05:42:40|2999.87|2992.17|3000.17|2992.47|3000.22|2992.52|2999.61|2991.91|23
1646199770000|2022-03-02 05:42:50|3000.14|2992.44|2999.79|2992.09|3000.58|2992.88|2999.7|2992|29
1646199780000|2022-03-02 05:43:00|2999.64|2991.94|2999.89|2992.19|3000.47|2992.77|2999.61|2991.91|28
1646199790000|2022-03-02 05:43:10|2999.87|2992.17|3000.31|2992.61|3000.36|2992.66|2999.87|2992.17|26
1646199800000|2022-03-02 05:43:20|3000.34|2992.64|3000.81|2993.11|3000.88|2993.18|3000.23|2992.53|24
1646199810000|2022-03-02 05:43:30|3000.88|2993.18|3002.77|2995.07|3002.77|2995.07|3000.85|2993.15|25
1646199820000|2022-03-02 05:43:40|3002.82|2995.12|3003.31|2995.61|3003.34|2995.64|3002.48|2994.78|26
1646199830000|2022-03-02 05:43:50|3003.12|2995.42|3003.13|2995.43|3003.39|2995.69|3002.81|2995.11|27
1646199840000|2022-03-02 05:44:00|3002.97|2995.27|3003.63|2995.93|3003.63|2995.93|3002.61|2994.91|25
1646199850000|2022-03-02 05:44:10|3003.54|2995.84|3004.21|2996.51|3004.22|2996.52|3003.24|2995.54|27
1646199860000|2022-03-02 05:44:20|3004.23|2996.53|3005.03|2997.33|3005.04|2997.34|3004.1|2996.4|20
1646199870000|2022-03-02 05:44:30|3004.8|2997.1|3004.98|2997.28|3005.2|2997.5|3004.8|2997.1|24
1646199880000|2022-03-02 05:44:40|3004.94|2997.24|3005.08|2997.38|3005.08|2997.38|3004.67|2996.97|22
1646199890000|2022-03-02 05:44:50|3004.97|2997.27|3004.82|2997.12|3005.27|2997.57|3004.78|2997.08|26
1646199900000|2022-03-02 05:45:00|3004.53|2996.83|3004.88|2997.18|3004.99|2997.29|3004.15|2996.45|24
1646199910000|2022-03-02 05:45:10|3004.92|2997.22|3005.55|2997.85|3005.55|2997.85|3004.77|2997.07|16
1646199920000|2022-03-02 05:45:20|3005.58|2997.88|3006.47|2998.77|3006.72|2999.02|3005.58|2997.88|25
1646199930000|2022-03-02 05:45:30|3006.46|2998.76|3006.17|2998.47|3006.72|2999.02|3006.14|2998.44|25
1646199940000|2022-03-02 05:45:40|3006.14|2998.44|3005.55|2997.85|3006.14|2998.44|3005.22|2997.52|25
1646199950000|2022-03-02 05:45:50|3005.62|2997.92|3005.74|2998.04|3005.87|2998.17|3005.6|2997.9|23
1646199960000|2022-03-02 05:46:00|3005.71|2998.01|3005.24|2997.54|3005.9|2998.2|3004.51|2996.81|25
1646199970000|2022-03-02 05:46:10|3004.96|2997.26|3004.38|2996.68|3005.16|2997.46|3004.29|2996.59|22
1646199980000|2022-03-02 05:46:20|3004.22|2996.52|3004.87|2997.17|3004.93|2997.23|3004.08|2996.38|26
1646199990000|2022-03-02 05:46:30|3004.89|2997.19|3005.07|2997.37|3005.14|2997.44|3004.76|2997.06|26
1646200000000|2022-03-02 05:46:40|3005.05|2997.35|3005.46|2997.76|3005.46|2997.76|3004.82|2997.12|24
1646200010000|2022-03-02 05:46:50|3005.45|2997.75|3004.77|2997.07|3005.56|2997.86|3004.77|2997.07|25
1646200020000|2022-03-02 05:47:00|3004.78|2997.08|3003.79|2996.09|3005.01|2997.31|3003.65|2995.95|25
1646200030000|2022-03-02 05:47:10|3003.55|2995.85|3003.1|2995.4|3003.55|2995.85|3002.15|2994.45|28
1646200040000|2022-03-02 05:47:20|3003.04|2995.34|3004.58|2996.88|3004.79|2997.09|3002.73|2995.03|28
1646200050000|2022-03-02 05:47:30|3004.55|2996.85|3005.55|2997.85|3005.64|2997.94|3004.55|2996.85|24
1646200060000|2022-03-02 05:47:40|3005.6|2997.9|3005.58|2997.88|3005.64|2997.94|3005.18|2997.48|24
1646200070000|2022-03-02 05:47:50|3005.38|2997.68|3006.11|2998.41|3006.19|2998.49|3005.38|2997.68|27
1646200080000|2022-03-02 05:48:00|3006.05|2998.35|3005.5|2997.8|3006.36|2998.66|3005.19|2997.49|18
1646200090000|2022-03-02 05:48:10|3005.77|2998.07|3006.19|2998.49|3006.3|2998.6|3005.66|2997.96|19
1646200100000|2022-03-02 05:48:20|3006.1|2998.4|3005.48|2997.78|3006.11|2998.41|3005.47|2997.77|22
1646200110000|2022-03-02 05:48:30|3005.66|2997.96|3007.97|3000.27|3008.11|3000.41|3005.48|2997.78|22
1646200120000|2022-03-02 05:48:40|3007.96|3000.26|3006.66|2998.96|3007.99|3000.29|3006.66|2998.96|23
1646200130000|2022-03-02 05:48:50|3006.69|2998.99|3005.65|2997.95|3006.69|2998.99|3005.65|2997.95|24
1646200140000|2022-03-02 05:49:00|3005.94|2998.24|3005.33|2997.63|3006.05|2998.35|3005.27|2997.57|26
1646200150000|2022-03-02 05:49:10|3005.38|2997.68|3004.51|2996.81|3006.08|2998.38|3004.45|2996.75|25
1646200160000|2022-03-02 05:49:20|3004.44|2996.74|3004.27|2996.57|3004.92|2997.22|3004.07|2996.37|25
1646200170000|2022-03-02 05:49:30|3004.26|2996.56|3004.52|2996.82|3004.67|2996.97|3003.59|2995.89|27
1646200180000|2022-03-02 05:49:40|3004.44|2996.74|3004.11|2996.41|3004.78|2997.08|3004.1|2996.4|27
1646200190000|2022-03-02 05:49:50|3004.12|2996.42|3004.05|2996.35|3004.19|2996.49|3003.96|2996.26|24
1646200200000|2022-03-02 05:50:00|3003.95|2996.25|3005.14|2997.44|3005.16|2997.46|3003.7|2996|18
1646200210000|2022-03-02 05:50:10|3004.93|2997.23|3005.03|2997.33|3005.15|2997.45|3004.74|2997.04|21
1646200220000|2022-03-02 05:50:20|3005|2997.3|3004.73|2997.03|3005.21|2997.51|3004.73|2997.03|22
1646200230000|2022-03-02 05:50:30|3004.77|2997.07|3004.85|2997.15|3005.1|2997.4|3004.7|2997|24
1646200240000|2022-03-02 05:50:40|3004.32|2996.62|3004.44|2996.74|3004.44|2996.74|3004.05|2996.35|26
1646200250000|2022-03-02 05:50:50|3004.24|2996.54|3005.87|2998.17|3006.83|2999.13|3004.24|2996.54|29
1646200260000|2022-03-02 05:51:00|3005.73|2998.03|3005.76|2998.06|3005.94|2998.24|3005.59|2997.89|24
1646200270000|2022-03-02 05:51:10|3005.79|2998.09|3005.94|2998.24|3005.94|2998.24|3005.65|2997.95|22
1646200280000|2022-03-02 05:51:20|3005.71|2998.01|3006.01|2998.31|3006.33|2998.63|3005.65|2997.95|21
1646200290000|2022-03-02 05:51:30|3006|2998.3|3006.02|2998.32|3006.09|2998.39|3005.8|2998.1|13
1646200300000|2022-03-02 05:51:40|3006.01|2998.31|3005|2997.3|3006.01|2998.31|3004.37|2996.67|25
1646200310000|2022-03-02 05:51:50|3004.99|2997.29|3004.8|2997.1|3005.14|2997.44|3004.71|2997.01|25
1646200320000|2022-03-02 05:52:00|3004.79|2997.09|3005.73|2998.03|3005.73|2998.03|3004.79|2997.09|25
1646200330000|2022-03-02 05:52:10|3005.27|2997.57|3005.36|2997.66|3005.95|2998.25|3005.21|2997.51|23
1646200340000|2022-03-02 05:52:20|3005.42|2997.72|3005.25|2997.55|3005.42|2997.72|3005.1|2997.4|21
1646200350000|2022-03-02 05:52:30|3005.18|2997.48|3003.71|2996.01|3005.5|2997.8|3003.67|2995.97|24
1646200360000|2022-03-02 05:52:40|3003.51|2995.81|3003.82|2996.12|3004.11|2996.41|3003.51|2995.81|25
1646200370000|2022-03-02 05:52:50|3003.83|2996.13|3003.85|2996.15|3004.51|2996.81|3003.83|2996.13|14
1646200380000|2022-03-02 05:53:00|3003.86|2996.16|3003.81|2996.11|3004.19|2996.49|3003.7|2996|22
1646200390000|2022-03-02 05:53:10|3003.97|2996.27|3004.43|2996.73|3004.51|2996.81|3003.81|2996.11|24
1646200400000|2022-03-02 05:53:20|3004.31|2996.61|3004.16|2996.46|3004.31|2996.61|3003.83|2996.13|24
1646200410000|2022-03-02 05:53:30|3004.2|2996.5|3003.23|2995.53|3004.39|2996.69|3002.51|2994.81|26
1646200420000|2022-03-02 05:53:40|3003.13|2995.43|3003.69|2995.99|3003.8|2996.1|3002.99|2995.29|24
1646200430000|2022-03-02 05:53:50|3003.64|2995.94|3004.41|2996.71|3004.45|2996.75|3003.17|2995.47|29
1646200440000|2022-03-02 05:54:00|3004.37|2996.67|3003.72|2996.02|3004.45|2996.75|3003.65|2995.95|25
1646200450000|2022-03-02 05:54:10|3003.87|2996.17|3004.18|2996.48|3004.57|2996.87|3003.87|2996.17|20
1646200460000|2022-03-02 05:54:20|3004.19|2996.49|3004.93|2997.23|3005.3|2997.6|3004.08|2996.38|24
1646200470000|2022-03-02 05:54:30|3005.21|2997.51|3005.97|2998.27|3005.97|2998.27|3005.18|2997.48|26
1646200480000|2022-03-02 05:54:40|3005.96|2998.26|3006.54|2998.84|3006.54|2998.84|3005.84|2998.14|22
1646200490000|2022-03-02 05:54:50|3006.61|2998.91|3006.31|2998.61|3007.22|2999.52|3006.31|2998.61|17
1646200500000|2022-03-02 05:55:00|3006.2|2998.5|3007.71|3000.01|3007.74|3000.04|3006.2|2998.5|22
1646200510000|2022-03-02 05:55:10|3007.73|3000.03|3007.61|2999.91|3008.17|3000.47|3007.43|2999.73|15
1646200520000|2022-03-02 05:55:20|3007.73|3000.03|3007.67|2999.97|3007.74|3000.04|3007.12|2999.42|21
1646200530000|2022-03-02 05:55:30|3007.64|2999.94|3009.34|3001.64|3009.34|3001.64|3007.03|2999.33|27
1646200540000|2022-03-02 05:55:40|3009.41|3001.71|3010.22|3002.52|3010.22|3002.52|3009.38|3001.68|26
1646200550000|2022-03-02 05:55:50|3009.94|3002.24|3009.75|3002.05|3009.94|3002.24|3009.05|3001.35|27
1646200560000|2022-03-02 05:56:00|3009.16|3001.46|3009|3001.3|3009.19|3001.49|3009|3001.3|12
1646200570000|2022-03-02 05:56:10|3009.05|3001.35|3009.09|3001.39|3009.09|3001.39|3008.62|3000.92|25
1646200580000|2022-03-02 05:56:20|3009.07|3001.37|3009.01|3001.31|3009.35|3001.65|3008.92|3001.22|22
1646200590000|2022-03-02 05:56:30|3009.12|3001.42|3009.27|3001.57|3010.08|3002.38|3008.85|3001.15|28
1646200600000|2022-03-02 05:56:40|3009.38|3001.68|3009.1|3001.4|3009.4|3001.7|3008.85|3001.15|8
1646200610000|2022-03-02 05:56:50|3009.04|3001.34|3009.02|3001.32|3009.54|3001.84|3008.85|3001.15|15
1646200620000|2022-03-02 05:57:00|3009.12|3001.42|3009.12|3001.42|3009.21|3001.51|3008.85|3001.15|14
1646200630000|2022-03-02 05:57:10|3009.17|3001.47|3009.18|3001.48|3009.18|3001.48|3008.85|3001.15|15
1646200640000|2022-03-02 05:57:20|3009.05|3001.35|3009.06|3001.36|3009.24|3001.54|3008.94|3001.24|12
1646200650000|2022-03-02 05:57:30|3009.12|3001.42|3008.35|3000.65|3009.12|3001.42|3008.22|3000.52|15
1646200660000|2022-03-02 05:57:40|3008.3|3000.6|3007.87|3000.17|3008.3|3000.6|3007.26|2999.56|28
1646200670000|2022-03-02 05:57:50|3007.82|3000.12|3006.58|2998.88|3007.82|3000.12|3006.58|2998.88|27
1646200680000|2022-03-02 05:58:00|3006.54|2998.84|3006|2998.3|3007|2999.3|3005.97|2998.27|26
1646200690000|2022-03-02 05:58:10|3005.94|2998.24|3005.6|2997.9|3006.41|2998.71|3005.6|2997.9|20
1646200700000|2022-03-02 05:58:20|3005.61|2997.91|3005.56|2997.86|3005.75|2998.05|3005.05|2997.35|27
1646200710000|2022-03-02 05:58:30|3006.3|2998.6|3006.73|2999.03|3007.04|2999.34|3006.3|2998.6|27
1646200720000|2022-03-02 05:58:40|3006.72|2999.02|3005.92|2998.22|3007.05|2999.35|3005.84|2998.14|26
1646200730000|2022-03-02 05:58:50|3005.63|2997.93|3006.27|2998.57|3006.27|2998.57|3005.63|2997.93|26
1646200740000|2022-03-02 05:59:00|3006.14|2998.44|3005.81|2998.11|3006.14|2998.44|3005.61|2997.91|22
1646200750000|2022-03-02 05:59:10|3005.8|2998.1|3006.13|2998.43|3006.14|2998.44|3005.43|2997.73|23
1646200760000|2022-03-02 05:59:20|3006.15|2998.45|3006.06|2998.36|3006.27|2998.57|3006.03|2998.33|25
1646200770000|2022-03-02 05:59:30|3006.07|2998.37|3005.68|2997.98|3006.07|2998.37|3004.58|2996.88|23
1646200780000|2022-03-02 05:59:40|3005.73|2998.03|3005.48|2997.78|3005.88|2998.18|3005.16|2997.46|17
1646200790000|2022-03-02 05:59:50|3005.73|2998.03|3005.83|2998.13|3006.23|2998.53|3005.73|2998.03|21
1646200800000|2022-03-02 06:00:00|3005.69|2997.99|3005.61|2997.91|3005.94|2998.24|3004.95|2997.25|22
1646200810000|2022-03-02 06:00:10|3005.66|2997.96|3006.27|2998.57|3006.33|2998.63|3005.66|2997.96|22
1646200820000|2022-03-02 06:00:20|3006.25|2998.55|3004.88|2997.18|3006.25|2998.55|3004.74|2997.04|24
1646200830000|2022-03-02 06:00:30|3004.82|2997.12|3004.63|2996.93|3004.97|2997.27|3004.6|2996.9|17
1646200840000|2022-03-02 06:00:40|3004.64|2996.94|3002.95|2995.25|3004.71|2997.01|3002.79|2995.09|27
1646200850000|2022-03-02 06:00:50|3002.96|2995.26|3001.41|2993.71|3002.96|2995.26|3001.41|2993.71|27
1646200860000|2022-03-02 06:01:00|3001.26|2993.56|3000.45|2992.75|3001.26|2993.56|2999.79|2992.09|27
1646200870000|2022-03-02 06:01:10|3000.32|2992.62|3000.61|2992.91|3000.96|2993.26|3000.17|2992.47|27
1646200880000|2022-03-02 06:01:20|3000.52|2992.82|3000.94|2993.24|3001.13|2993.43|3000.52|2992.82|21
1646200890000|2022-03-02 06:01:30|3000.91|2993.21|3001.08|2993.38|3001.08|2993.38|3000.18|2992.48|28
1646200900000|2022-03-02 06:01:40|3000.83|2993.13|2999.95|2992.25|3001.14|2993.44|2999.93|2992.23|27
1646200910000|2022-03-02 06:01:50|3000.16|2992.46|3000.28|2992.58|3000.77|2993.07|2999.57|2991.87|28
1646200920000|2022-03-02 06:02:00|3000.14|2992.44|2998.67|2990.97|3000.39|2992.69|2997.77|2990.07|26
1646200930000|2022-03-02 06:02:10|2998.68|2990.98|2995.97|2988.27|2998.71|2991.01|2995.97|2988.27|28
1646200940000|2022-03-02 06:02:20|2996.01|2988.31|2997.08|2989.38|2997.22|2989.52|2995.85|2988.15|26
1646200950000|2022-03-02 06:02:30|2997.28|2989.58|2998.27|2990.57|2998.57|2990.87|2997.28|2989.58|21
1646200960000|2022-03-02 06:02:40|2998.3|2990.6|2998.65|2990.95|2998.65|2990.95|2998.19|2990.49|25
1646200970000|2022-03-02 06:02:50|2998.41|2990.71|2997.05|2989.35|2998.63|2990.93|2997.05|2989.35|22
1646200980000|2022-03-02 06:03:00|2997.11|2989.41|2998.35|2990.65|2998.71|2991.01|2997.11|2989.41|26
1646200990000|2022-03-02 06:03:10|2998.39|2990.69|2998.15|2990.45|2998.54|2990.84|2997.51|2989.81|27
1646201000000|2022-03-02 06:03:20|2998.24|2990.54|2998.41|2990.71|2998.63|2990.93|2998.01|2990.31|24
1646201010000|2022-03-02 06:03:30|2998.46|2990.76|2998.25|2990.55|2998.64|2990.94|2997.78|2990.08|23
1646201020000|2022-03-02 06:03:40|2998.39|2990.69|2998.25|2990.55|2998.5|2990.8|2998.23|2990.53|19
1646201030000|2022-03-02 06:03:50|2998.36|2990.66|2998.25|2990.55|2998.56|2990.86|2998.25|2990.55|10
1646201040000|2022-03-02 06:04:00|2998.32|2990.62|2998.22|2990.52|2998.34|2990.64|2998.05|2990.35|22
1646201050000|2022-03-02 06:04:10|2998.37|2990.67|2997.42|2989.72|2998.37|2990.67|2997.05|2989.35|25
1646201060000|2022-03-02 06:04:20|2997.56|2989.86|2998.14|2990.44|2998.23|2990.53|2997.53|2989.83|20
1646201070000|2022-03-02 06:04:30|2998.16|2990.46|2998.31|2990.61|2998.64|2990.94|2998.16|2990.46|28
1646201080000|2022-03-02 06:04:40|2998.33|2990.63|2998.61|2990.91|2999.17|2991.47|2998.33|2990.63|23
1646201090000|2022-03-02 06:04:50|2998.53|2990.83|2999.9|2992.2|3000.3|2992.6|2998.25|2990.55|22
1646201100000|2022-03-02 06:05:00|3000.13|2992.43|2998.82|2991.12|3000.28|2992.58|2998.25|2990.55|17
1646201110000|2022-03-02 06:05:10|2999.42|2991.72|3000.22|2992.52|3000.3|2992.6|2999.42|2991.72|11
1646201120000|2022-03-02 06:05:20|2999.24|2991.54|2999.45|2991.75|3000.2|2992.5|2999.22|2991.52|23
1646201130000|2022-03-02 06:05:30|2999.26|2991.56|2999.11|2991.41|2999.26|2991.56|2998.69|2990.99|27
1646201140000|2022-03-02 06:05:40|2999.01|2991.31|2998.98|2991.28|2999.29|2991.59|2998.76|2991.06|29
1646201150000|2022-03-02 06:05:50|2999.05|2991.35|2998.22|2990.52|2999.35|2991.65|2998.2|2990.5|22
1646201160000|2022-03-02 06:06:00|2998.25|2990.55|2999.1|2991.4|2999.26|2991.56|2998.12|2990.42|27
1646201170000|2022-03-02 06:06:10|2999.04|2991.34|2999.03|2991.33|2999.4|2991.7|2998.81|2991.11|24
1646201180000|2022-03-02 06:06:20|2999.16|2991.46|2999.63|2991.93|2999.63|2991.93|2998.59|2990.89|24
1646201190000|2022-03-02 06:06:30|2999.56|2991.86|2998.44|2990.74|2999.56|2991.86|2998.41|2990.71|22
1646201200000|2022-03-02 06:06:40|2998.45|2990.75|2998.35|2990.65|2998.45|2990.75|2997.86|2990.16|20
1646201210000|2022-03-02 06:06:50|2998.4|2990.7|2998.71|2991.01|2998.74|2991.04|2998.21|2990.51|23
1646201220000|2022-03-02 06:07:00|2998.53|2990.83|2999.44|2991.74|2999.45|2991.75|2998.53|2990.83|25
1646201230000|2022-03-02 06:07:10|2999.41|2991.71|3001.89|2994.19|3001.91|2994.21|2999.41|2991.71|26
1646201240000|2022-03-02 06:07:20|3001.93|2994.23|3002.46|2994.76|3003.29|2995.59|3001.91|2994.21|25
1646201250000|2022-03-02 06:07:30|3003.5|2995.8|3002.26|2994.56|3003.75|2996.05|3001.85|2994.15|18
1646201260000|2022-03-02 06:07:40|3002.61|2994.91|3003.74|2996.04|3003.75|2996.05|3002.37|2994.67|24
1646201270000|2022-03-02 06:07:50|3003.83|2996.13|3003.46|2995.76|3003.84|2996.14|3003.12|2995.42|22
1646201280000|2022-03-02 06:08:00|3003.43|2995.73|3002.51|2994.81|3003.43|2995.73|3002.34|2994.64|24
1646201290000|2022-03-02 06:08:10|3003.45|2995.75|3006.72|2999.02|3006.85|2999.15|3002.64|2994.94|28
1646201300000|2022-03-02 06:08:20|3006.57|2998.87|3006.98|2999.28|3007.21|2999.51|3006.57|2998.87|25
1646201310000|2022-03-02 06:08:30|3007|2999.3|3007.48|2999.78|3007.6|2999.9|3006.57|2998.87|25
1646201320000|2022-03-02 06:08:40|3007.33|2999.63|3006.7|2999|3007.33|2999.63|3006.62|2998.92|28
1646201330000|2022-03-02 06:08:50|3006.67|2998.97|3006.2|2998.5|3006.8|2999.1|3006.2|2998.5|23
1646201340000|2022-03-02 06:09:00|3005.86|2998.16|3004.96|2997.26|3006.12|2998.42|3004.96|2997.26|26
1646201350000|2022-03-02 06:09:10|3004.86|2997.16|3004.98|2997.28|3005.73|2998.03|3004.81|2997.11|28
1646201360000|2022-03-02 06:09:20|3004.96|2997.26|3003.61|2995.91|3004.96|2997.26|3003.58|2995.88|27
1646201370000|2022-03-02 06:09:30|3003.73|2996.03|3003.79|2996.09|3004.39|2996.69|3003.63|2995.93|26
1646201380000|2022-03-02 06:09:40|3003.88|2996.18|3003.73|2996.03|3003.88|2996.18|3003.61|2995.91|15
1646201390000|2022-03-02 06:09:50|3003.74|2996.04|3004.03|2996.33|3004.05|2996.35|3003.73|2996.03|24
1646201400000|2022-03-02 06:10:00|3003.87|2996.17|3003.87|2996.17|3004.04|2996.34|3003.82|2996.12|20
1646201410000|2022-03-02 06:10:10|3003.86|2996.16|3002.6|2994.9|3004.13|2996.43|3002.42|2994.72|24
1646201420000|2022-03-02 06:10:20|3002.62|2994.92|3002.07|2994.37|3002.62|2994.92|3001.39|2993.69|24
1646201430000|2022-03-02 06:10:30|3002.09|2994.39|3002.47|2994.77|3002.67|2994.97|3002.09|2994.39|24
1646201440000|2022-03-02 06:10:40|3002.54|2994.84|3001.72|2994.02|3002.58|2994.88|3001.65|2993.95|25
1646201450000|2022-03-02 06:10:50|3001.73|2994.03|3000.3|2992.6|3001.76|2994.06|3000.15|2992.45|28
1646201460000|2022-03-02 06:11:00|3000.32|2992.62|2999.2|2991.5|3000.68|2992.98|2999.2|2991.5|29
1646201470000|2022-03-02 06:11:10|2999.04|2991.34|2998.57|2990.87|2999.19|2991.49|2998.31|2990.61|27
1646201480000|2022-03-02 06:11:20|2998.49|2990.79|2996.68|2988.98|2998.49|2990.79|2996.68|2988.98|29
1646201490000|2022-03-02 06:11:30|2996.67|2988.97|2997.34|2989.64|2997.55|2989.85|2996.67|2988.97|26
1646201500000|2022-03-02 06:11:40|2997.74|2990.04|2998.9|2991.2|2998.91|2991.21|2997.74|2990.04|25
1646201510000|2022-03-02 06:11:50|2998.85|2991.15|2998.82|2991.12|2999.33|2991.63|2998.69|2990.99|28
1646201520000|2022-03-02 06:12:00|2998.74|2991.04|2998.67|2990.97|2998.96|2991.26|2998.6|2990.9|23
1646201530000|2022-03-02 06:12:10|2998.64|2990.94|2997.1|2989.4|2998.67|2990.97|2997.1|2989.4|28
1646201540000|2022-03-02 06:12:20|2997|2989.3|2997.04|2989.34|2997.13|2989.43|2996.77|2989.07|25
1646201550000|2022-03-02 06:12:30|2996.99|2989.29|2996.68|2988.98|2997.45|2989.75|2996.68|2988.98|27
1646201560000|2022-03-02 06:12:40|2996.71|2989.01|2995.07|2987.37|2996.71|2989.01|2995.07|2987.37|29
1646201570000|2022-03-02 06:12:50|2995.17|2987.47|2994.77|2987.07|2995.72|2988.02|2994.62|2986.92|27
1646201580000|2022-03-02 06:13:00|2994.67|2986.97|2995.13|2987.43|2995.13|2987.43|2994.62|2986.92|24
1646201590000|2022-03-02 06:13:10|2995.17|2987.47|2996.06|2988.36|2996.34|2988.64|2995.15|2987.45|25
1646201600000|2022-03-02 06:13:20|2996|2988.3|2997.1|2989.4|2997.1|2989.4|2995.81|2988.11|28
1646201610000|2022-03-02 06:13:30|2996.98|2989.28|2997.11|2989.41|2997.46|2989.76|2996.04|2988.34|22
1646201620000|2022-03-02 06:13:40|2997.12|2989.42|2997.18|2989.48|2997.18|2989.48|2996.32|2988.62|21
1646201630000|2022-03-02 06:13:50|2997.09|2989.39|2997.28|2989.58|2997.28|2989.58|2996.91|2989.21|23
1646201640000|2022-03-02 06:14:00|2997.24|2989.54|2998.13|2990.43|2998.25|2990.55|2996.97|2989.27|27
1646201650000|2022-03-02 06:14:10|2998.15|2990.45|2999.09|2991.39|2999.15|2991.45|2998.13|2990.43|25
1646201660000|2022-03-02 06:14:20|2999.44|2991.74|2999.17|2991.47|3000.35|2992.65|2998.98|2991.28|29
1646201670000|2022-03-02 06:14:30|2999.16|2991.46|2997.43|2989.73|2999.37|2991.67|2997.43|2989.73|23
1646201680000|2022-03-02 06:14:40|2997.08|2989.38|2995.68|2987.98|2997.21|2989.51|2995.41|2987.71|28
1646201690000|2022-03-02 06:14:50|2995.61|2987.91|2993.26|2985.56|2995.61|2987.91|2993.18|2985.48|24
1646201700000|2022-03-02 06:15:00|2993.37|2985.67|2994.91|2987.21|2994.91|2987.21|2993.09|2985.39|27
1646201710000|2022-03-02 06:15:10|2994.88|2987.18|2995.23|2987.53|2995.49|2987.79|2994.88|2987.18|25
1646201720000|2022-03-02 06:15:20|2995.24|2987.54|2995.26|2987.56|2995.49|2987.79|2994.48|2986.78|26
1646201730000|2022-03-02 06:15:30|2995.04|2987.34|2994.9|2987.2|2995.1|2987.4|2994.78|2987.08|22
1646201740000|2022-03-02 06:15:40|2994.87|2987.17|2994.33|2986.63|2995.07|2987.37|2994.04|2986.34|27
1646201750000|2022-03-02 06:15:50|2994.37|2986.67|2994.85|2987.15|2995.09|2987.39|2994.17|2986.47|26
1646201760000|2022-03-02 06:16:00|2994.88|2987.18|2994.49|2986.79|2994.9|2987.2|2994.21|2986.51|27
1646201770000|2022-03-02 06:16:10|2994.5|2986.8|2994.04|2986.34|2994.97|2987.27|2993.61|2985.91|25
1646201780000|2022-03-02 06:16:20|2993.92|2986.22|2993.58|2985.88|2993.92|2986.22|2992.34|2984.64|27
1646201790000|2022-03-02 06:16:30|2993.61|2985.91|2994.27|2986.57|2994.41|2986.71|2993.61|2985.91|25
1646201800000|2022-03-02 06:16:40|2994.26|2986.56|2994.36|2986.66|2994.4|2986.7|2993.97|2986.27|26
1646201810000|2022-03-02 06:16:50|2994.17|2986.47|2994.29|2986.59|2994.42|2986.72|2994.01|2986.31|21
1646201820000|2022-03-02 06:17:00|2994.26|2986.56|2994.56|2986.86|2994.69|2986.99|2994.26|2986.56|19
1646201830000|2022-03-02 06:17:10|2994.6|2986.9|2993.95|2986.25|2994.85|2987.15|2993.95|2986.25|26
1646201840000|2022-03-02 06:17:20|2993.96|2986.26|2994.65|2986.95|2994.8|2987.1|2993.89|2986.19|26
1646201850000|2022-03-02 06:17:30|2994.36|2986.66|2994.08|2986.38|2994.69|2986.99|2994.08|2986.38|23
1646201860000|2022-03-02 06:17:40|2993.95|2986.25|2993.14|2985.44|2994.04|2986.34|2992.98|2985.28|23
1646201870000|2022-03-02 06:17:50|2993.35|2985.65|2993.11|2985.41|2993.66|2985.96|2993.07|2985.37|28
1646201880000|2022-03-02 06:18:00|2993.22|2985.52|2993.26|2985.56|2993.68|2985.98|2993.13|2985.43|24
1646201890000|2022-03-02 06:18:10|2993.57|2985.87|2992.65|2984.95|2993.57|2985.87|2992.62|2984.92|24
1646201900000|2022-03-02 06:18:20|2992.66|2984.96|2993.42|2985.72|2993.42|2985.72|2992.66|2984.96|27
1646201910000|2022-03-02 06:18:30|2993.23|2985.53|2993.13|2985.43|2993.42|2985.72|2993.13|2985.43|22
1646201920000|2022-03-02 06:18:40|2993.19|2985.49|2993.54|2985.84|2993.61|2985.91|2993.16|2985.46|22
1646201930000|2022-03-02 06:18:50|2993.67|2985.97|2994.01|2986.31|2994.05|2986.35|2993.67|2985.97|22
1646201940000|2022-03-02 06:19:00|2993.94|2986.24|2993.97|2986.27|2994.35|2986.65|2993.94|2986.24|22
1646201950000|2022-03-02 06:19:10|2994.05|2986.35|2994.08|2986.38|2994.16|2986.46|2993.8|2986.1|20
1646201960000|2022-03-02 06:19:20|2994.23|2986.53|2994.09|2986.39|2994.31|2986.61|2993.9|2986.2|27
1646201970000|2022-03-02 06:19:30|2994.1|2986.4|2992.74|2985.04|2994.14|2986.44|2992.66|2984.96|21
1646201980000|2022-03-02 06:19:40|2992.72|2985.02|2993.49|2985.79|2993.55|2985.85|2992.72|2985.02|17
1646201990000|2022-03-02 06:19:50|2993.58|2985.88|2993.69|2985.99|2993.69|2985.99|2993.32|2985.62|17
1646202000000|2022-03-02 06:20:00|2993.66|2985.96|2993.93|2986.23|2994.13|2986.43|2993.29|2985.59|24
1646202010000|2022-03-02 06:20:10|2993.95|2986.25|2993.71|2986.01|2994.02|2986.32|2993.55|2985.85|10
1646202020000|2022-03-02 06:20:20|2993.73|2986.03|2994.13|2986.43|2994.29|2986.59|2993.61|2985.91|17
1646202030000|2022-03-02 06:20:30|2993.82|2986.12|2993.68|2985.98|2994.4|2986.7|2993.64|2985.94|17
1646202040000|2022-03-02 06:20:40|2994.02|2986.32|2994.06|2986.36|2994.11|2986.41|2993.74|2986.04|23
1646202050000|2022-03-02 06:20:50|2994.05|2986.35|2992.24|2984.54|2994.1|2986.4|2992.11|2984.41|27
1646202060000|2022-03-02 06:21:00|2992.31|2984.61|2992.02|2984.32|2992.31|2984.61|2991.26|2983.56|27
1646202070000|2022-03-02 06:21:10|2991.71|2984.01|2991.84|2984.14|2992.14|2984.44|2991.71|2984.01|22
1646202080000|2022-03-02 06:21:20|2991.79|2984.09|2991.83|2984.13|2992.01|2984.31|2991.73|2984.03|17
1646202090000|2022-03-02 06:21:30|2991.73|2984.03|2992.12|2984.42|2992.3|2984.6|2991.73|2984.03|24
1646202100000|2022-03-02 06:21:40|2992.03|2984.33|2992.08|2984.38|2992.22|2984.52|2991.87|2984.17|24
1646202110000|2022-03-02 06:21:50|2992.12|2984.42|2991.38|2983.68|2992.18|2984.48|2991.33|2983.63|24
1646202120000|2022-03-02 06:22:00|2991.37|2983.67|2991.31|2983.61|2991.69|2983.99|2991.07|2983.37|18
1646202130000|2022-03-02 06:22:10|2991.29|2983.59|2988.88|2981.18|2991.29|2983.59|2988.82|2981.12|28
1646202140000|2022-03-02 06:22:20|2988.94|2981.24|2989.02|2981.32|2989.22|2981.52|2988.57|2980.87|27
1646202150000|2022-03-02 06:22:30|2988.97|2981.27|2987.8|2980.1|2989.24|2981.54|2987.58|2979.88|25
1646202160000|2022-03-02 06:22:40|2987.77|2980.07|2988.43|2980.73|2988.48|2980.78|2987.69|2979.99|28
1646202170000|2022-03-02 06:22:50|2988.3|2980.6|2986.11|2978.41|2988.49|2980.79|2985.91|2978.21|29
1646202180000|2022-03-02 06:23:00|2986.19|2978.49|2986.25|2978.55|2986.7|2979|2986.17|2978.47|20
1646202190000|2022-03-02 06:23:10|2985.79|2978.09|2986.47|2978.77|2987.2|2979.5|2985.77|2978.07|25
1646202200000|2022-03-02 06:23:20|2986.35|2978.65|2986|2978.3|2986.62|2978.92|2985.71|2978.01|24
1646202210000|2022-03-02 06:23:30|2986.24|2978.54|2985.92|2978.22|2986.36|2978.66|2985.51|2977.81|28
1646202220000|2022-03-02 06:23:40|2985.81|2978.11|2984.64|2976.94|2985.81|2978.11|2984.23|2976.53|27
1646202230000|2022-03-02 06:23:50|2984.68|2976.98|2985.09|2977.39|2985.09|2977.39|2983.94|2976.24|24
1646202240000|2022-03-02 06:24:00|2984.77|2977.07|2983.26|2975.56|2984.95|2977.25|2983.26|2975.56|27
1646202250000|2022-03-02 06:24:10|2983.18|2975.48|2983.68|2975.98|2983.9|2976.2|2982.33|2974.63|28
1646202260000|2022-03-02 06:24:20|2983.51|2975.81|2986.03|2978.33|2986.18|2978.48|2983.4|2975.7|28
1646202270000|2022-03-02 06:24:30|2986.08|2978.38|2984.85|2977.15|2986.6|2978.9|2984.76|2977.06|28
1646202280000|2022-03-02 06:24:40|2985.25|2977.55|2985.16|2977.46|2985.25|2977.55|2984.58|2976.88|28
1646202290000|2022-03-02 06:24:50|2985.18|2977.48|2985.54|2977.84|2985.74|2978.04|2984.79|2977.09|21
1646202300000|2022-03-02 06:25:00|2985.9|2978.2|2983.88|2976.18|2985.9|2978.2|2983.85|2976.15|27
1646202310000|2022-03-02 06:25:10|2983.89|2976.19|2984.61|2976.91|2984.81|2977.11|2983.77|2976.07|28
1646202320000|2022-03-02 06:25:20|2984.59|2976.89|2985.09|2977.39|2985.33|2977.63|2984.59|2976.89|28
1646202330000|2022-03-02 06:25:30|2985.05|2977.35|2985.77|2978.07|2986.12|2978.42|2985.05|2977.35|26
1646202340000|2022-03-02 06:25:40|2985.78|2978.08|2987.6|2979.9|2988.29|2980.59|2985.78|2978.08|26
1646202350000|2022-03-02 06:25:50|2987.59|2979.89|2988.08|2980.38|2989.12|2981.42|2987.27|2979.57|21
1646202360000|2022-03-02 06:26:00|2988.11|2980.41|2989.9|2982.2|2990.25|2982.55|2987.27|2979.57|24
1646202370000|2022-03-02 06:26:10|2989.94|2982.24|2989.43|2981.73|2990.08|2982.38|2989|2981.3|27
1646202380000|2022-03-02 06:26:20|2989.44|2981.74|2989.36|2981.66|2990.14|2982.44|2989.36|2981.66|23
1646202390000|2022-03-02 06:26:30|2989.55|2981.85|2989.26|2981.56|2989.68|2981.98|2988.97|2981.27|25
1646202400000|2022-03-02 06:26:40|2989.13|2981.43|2989.09|2981.39|2989.42|2981.72|2988.83|2981.13|26
1646202410000|2022-03-02 06:26:50|2989.13|2981.43|2988.75|2981.05|2989.46|2981.76|2988.52|2980.82|23
1646202420000|2022-03-02 06:27:00|2989.05|2981.35|2990.28|2982.58|2990.3|2982.6|2988.92|2981.22|25
1646202430000|2022-03-02 06:27:10|2990.29|2982.59|2990.57|2982.87|2990.57|2982.87|2990.13|2982.43|22
1646202440000|2022-03-02 06:27:20|2990.28|2982.58|2990.4|2982.7|2990.55|2982.85|2989.92|2982.22|24
1646202450000|2022-03-02 06:27:30|2990.52|2982.82|2990.06|2982.36|2990.9|2983.2|2989.91|2982.21|26
1646202460000|2022-03-02 06:27:40|2990.1|2982.4|2989.53|2981.83|2990.1|2982.4|2988.97|2981.27|26
1646202470000|2022-03-02 06:27:50|2989.27|2981.57|2989.21|2981.51|2989.54|2981.84|2989.09|2981.39|22
1646202480000|2022-03-02 06:28:00|2989.31|2981.61|2989.49|2981.79|2989.73|2982.03|2989|2981.3|21
1646202490000|2022-03-02 06:28:10|2989.63|2981.93|2989.57|2981.87|2989.64|2981.94|2988.86|2981.16|27
1646202500000|2022-03-02 06:28:20|2989.58|2981.88|2989.6|2981.9|2989.61|2981.91|2989.19|2981.49|19
1646202510000|2022-03-02 06:28:30|2989.43|2981.73|2989.03|2981.33|2989.6|2981.9|2989.02|2981.32|17
1646202520000|2022-03-02 06:28:40|2988.9|2981.2|2987.49|2979.79|2988.96|2981.26|2987.49|2979.79|28
1646202530000|2022-03-02 06:28:50|2987.19|2979.49|2987.53|2979.83|2987.71|2980.01|2986.87|2979.17|27
1646202540000|2022-03-02 06:29:00|2987.46|2979.76|2988.99|2981.29|2989.24|2981.54|2987.36|2979.66|27
1646202550000|2022-03-02 06:29:10|2988.92|2981.22|2990.49|2982.79|2990.55|2982.85|2988.92|2981.22|21
1646202560000|2022-03-02 06:29:20|2990.39|2982.69|2990.19|2982.49|2990.68|2982.98|2989.86|2982.16|25
1646202570000|2022-03-02 06:29:30|2989.91|2982.21|2990|2982.3|2990.53|2982.83|2989.91|2982.21|22
1646202580000|2022-03-02 06:29:40|2990.24|2982.54|2989.97|2982.27|2990.46|2982.76|2989.97|2982.27|23
1646202590000|2022-03-02 06:29:50|2989.95|2982.25|2989.9|2982.2|2990.11|2982.41|2989.84|2982.14|21
1646202600000|2022-03-02 06:30:00|2989.87|2982.17|2990.95|2983.25|2990.95|2983.25|2989.87|2982.17|21
1646202610000|2022-03-02 06:30:10|2990.88|2983.18|2991.19|2983.49|2991.19|2983.49|2990.42|2982.72|22
1646202620000|2022-03-02 06:30:20|2991.28|2983.58|2991.4|2983.7|2991.92|2984.22|2990.99|2983.29|23
1646202630000|2022-03-02 06:30:30|2991.36|2983.66|2991.81|2984.11|2992.51|2984.81|2991.36|2983.66|27
1646202640000|2022-03-02 06:30:40|2992.49|2984.79|2991.28|2983.58|2992.49|2984.79|2991.04|2983.34|25
1646202650000|2022-03-02 06:30:50|2991.21|2983.51|2990.9|2983.2|2991.36|2983.66|2990.9|2983.2|25
1646202660000|2022-03-02 06:31:00|2990.95|2983.25|2989.85|2982.15|2991.17|2983.47|2989.85|2982.15|23
1646202670000|2022-03-02 06:31:10|2989.84|2982.14|2990.01|2982.31|2990.13|2982.43|2989.8|2982.1|20
1646202680000|2022-03-02 06:31:20|2990.05|2982.35|2991.07|2983.37|2991.14|2983.44|2989.95|2982.25|26
1646202690000|2022-03-02 06:31:30|2991.06|2983.36|2991.05|2983.35|2991.5|2983.8|2990.57|2982.87|29
1646202700000|2022-03-02 06:31:40|2991.06|2983.36|2991.24|2983.54|2991.24|2983.54|2990.3|2982.6|24
1646202710000|2022-03-02 06:31:50|2991.1|2983.4|2989.71|2982.01|2991.13|2983.43|2989.62|2981.92|27
1646202720000|2022-03-02 06:32:00|2989.58|2981.88|2988.5|2980.8|2989.66|2981.96|2988.5|2980.8|27
1646202730000|2022-03-02 06:32:10|2988.4|2980.7|2987.3|2979.6|2988.51|2980.81|2986.89|2979.19|27
1646202740000|2022-03-02 06:32:20|2987.28|2979.58|2984.26|2976.56|2987.33|2979.63|2984.26|2976.56|29
1646202750000|2022-03-02 06:32:30|2984.27|2976.57|2981.34|2973.64|2984.27|2976.57|2980.75|2973.05|28
1646202760000|2022-03-02 06:32:40|2981.48|2973.78|2984.08|2976.38|2984.08|2976.38|2981.48|2973.78|27
1646202770000|2022-03-02 06:32:50|2984.1|2976.4|2984.94|2977.24|2984.94|2977.24|2984.1|2976.4|27
1646202780000|2022-03-02 06:33:00|2984.95|2977.25|2985.75|2978.05|2985.75|2978.05|2984.85|2977.15|24
1646202790000|2022-03-02 06:33:10|2985.62|2977.92|2986.31|2978.61|2987.37|2979.67|2985.62|2977.92|27
1646202800000|2022-03-02 06:33:20|2985.92|2978.22|2984.33|2976.63|2986.15|2978.45|2984.33|2976.63|28
1646202810000|2022-03-02 06:33:30|2984.24|2976.54|2983.62|2975.92|2984.53|2976.83|2983.61|2975.91|27
1646202820000|2022-03-02 06:33:40|2983.81|2976.11|2983.16|2975.46|2984.07|2976.37|2983.14|2975.44|27
1646202830000|2022-03-02 06:33:50|2983.22|2975.52|2984|2976.3|2984|2976.3|2983.22|2975.52|24
1646202840000|2022-03-02 06:34:00|2983.97|2976.27|2983.01|2975.31|2984.03|2976.33|2982.87|2975.17|28
1646202850000|2022-03-02 06:34:10|2983.04|2975.34|2982.69|2974.99|2983.16|2975.46|2982.69|2974.99|26
1646202860000|2022-03-02 06:34:20|2982.72|2975.02|2982.12|2974.42|2982.72|2975.02|2982.03|2974.33|24
1646202870000|2022-03-02 06:34:30|2982.19|2974.49|2982.36|2974.66|2982.38|2974.68|2981.95|2974.25|24
1646202880000|2022-03-02 06:34:40|2981.83|2974.13|2981.91|2974.21|2981.97|2974.27|2981.55|2973.85|25
1646202890000|2022-03-02 06:34:50|2981.75|2974.05|2981.96|2974.26|2982.27|2974.57|2981.74|2974.04|26
1646202900000|2022-03-02 06:35:00|2981.86|2974.16|2981.56|2973.86|2981.98|2974.28|2981.42|2973.72|28
1646202910000|2022-03-02 06:35:10|2981.81|2974.11|2983.32|2975.62|2983.8|2976.1|2981.81|2974.11|29
1646202920000|2022-03-02 06:35:20|2983.4|2975.7|2982.66|2974.96|2983.62|2975.92|2982.52|2974.82|25
1646202930000|2022-03-02 06:35:30|2982.51|2974.81|2982.31|2974.61|2982.51|2974.81|2981.64|2973.94|25
1646202940000|2022-03-02 06:35:40|2982.56|2974.86|2983.08|2975.38|2983.14|2975.44|2982.48|2974.78|27
1646202950000|2022-03-02 06:35:50|2982.86|2975.16|2983.71|2976.01|2984.79|2977.09|2982.86|2975.16|27
1646202960000|2022-03-02 06:36:00|2983.82|2976.12|2982.71|2975.01|2983.82|2976.12|2982.37|2974.67|28
1646202970000|2022-03-02 06:36:10|2982.88|2975.18|2982.7|2975|2983.27|2975.57|2982.62|2974.92|28
1646202980000|2022-03-02 06:36:20|2982.69|2974.99|2981.69|2973.99|2982.69|2974.99|2981.64|2973.94|26
1646202990000|2022-03-02 06:36:30|2981.72|2974.02|2983.38|2975.68|2983.38|2975.68|2981.72|2974.02|27
1646203000000|2022-03-02 06:36:40|2983.45|2975.75|2983|2975.3|2984.68|2976.98|2983|2975.3|25
1646203010000|2022-03-02 06:36:50|2983.21|2975.51|2984.07|2976.37|2984.17|2976.47|2983.21|2975.51|23
1646203020000|2022-03-02 06:37:00|2984.39|2976.69|2983.51|2975.81|2984.69|2976.99|2982.89|2975.19|27
1646203030000|2022-03-02 06:37:10|2982.92|2975.22|2982.66|2974.96|2983.67|2975.97|2981.86|2974.16|26
1646203040000|2022-03-02 06:37:20|2982.45|2974.75|2982.41|2974.71|2982.66|2974.96|2981.9|2974.2|28
1646203050000|2022-03-02 06:37:30|2982.57|2974.87|2982.52|2974.82|2983.65|2975.95|2982.39|2974.69|26
1646203060000|2022-03-02 06:37:40|2982.16|2974.46|2982.96|2975.26|2983.17|2975.47|2982.09|2974.39|27
1646203070000|2022-03-02 06:37:50|2983.05|2975.35|2983.99|2976.29|2984.43|2976.73|2983.05|2975.35|20
1646203080000|2022-03-02 06:38:00|2984.03|2976.33|2982.06|2974.36|2984.03|2976.33|2982.06|2974.36|28
1646203090000|2022-03-02 06:38:10|2981.7|2974|2980.32|2972.62|2982.33|2974.63|2980.02|2972.32|26
1646203100000|2022-03-02 06:38:20|2980.22|2972.52|2980.05|2972.35|2980.32|2972.62|2979.69|2971.99|25
1646203110000|2022-03-02 06:38:30|2979.92|2972.22|2978.31|2970.61|2979.92|2972.22|2977.84|2970.14|28
1646203120000|2022-03-02 06:38:40|2978.78|2971.08|2980.99|2973.29|2981.35|2973.65|2978.76|2971.06|27
1646203130000|2022-03-02 06:38:50|2980.85|2973.15|2981.14|2973.44|2981.25|2973.55|2980.75|2973.05|24
1646203140000|2022-03-02 06:39:00|2981.24|2973.54|2982.56|2974.86|2982.77|2975.07|2981.13|2973.43|27
1646203150000|2022-03-02 06:39:10|2983.12|2975.42|2983.31|2975.61|2984.12|2976.42|2982.74|2975.04|27
1646203160000|2022-03-02 06:39:20|2983.56|2975.86|2984.63|2976.93|2985.07|2977.37|2983.56|2975.86|26
1646203170000|2022-03-02 06:39:30|2984.73|2977.03|2984.69|2976.99|2985.07|2977.37|2984.56|2976.86|26
1646203180000|2022-03-02 06:39:40|2984.65|2976.95|2985.14|2977.44|2985.83|2978.13|2984.48|2976.78|25
1646203190000|2022-03-02 06:39:50|2985.23|2977.53|2985.04|2977.34|2985.36|2977.66|2984.58|2976.88|24
1646203200000|2022-03-02 06:40:00|2985.1|2977.4|2984.93|2977.23|2985.1|2977.4|2984.79|2977.09|12
1646203210000|2022-03-02 06:40:10|2984.91|2977.21|2984.59|2976.89|2984.97|2977.27|2984.59|2976.89|24
1646203220000|2022-03-02 06:40:20|2984.58|2976.88|2984.06|2976.36|2984.83|2977.13|2983.98|2976.28|19
1646203230000|2022-03-02 06:40:30|2984.05|2976.35|2984.34|2976.64|2985.29|2977.59|2984.05|2976.35|27
1646203240000|2022-03-02 06:40:40|2984.38|2976.68|2985.35|2977.65|2985.56|2977.86|2984.38|2976.68|25
1646203250000|2022-03-02 06:40:50|2985.39|2977.69|2986.69|2978.99|2987.44|2979.74|2985.17|2977.47|26
1646203260000|2022-03-02 06:41:00|2986.67|2978.97|2986.12|2978.42|2986.67|2978.97|2986.1|2978.4|24
1646203270000|2022-03-02 06:41:10|2986.14|2978.44|2984.96|2977.26|2986.41|2978.71|2984.96|2977.26|26
1646203280000|2022-03-02 06:41:20|2985.1|2977.4|2986.07|2978.37|2986.54|2978.84|2984.92|2977.22|24
1646203290000|2022-03-02 06:41:30|2985.9|2978.2|2983.45|2975.75|2985.9|2978.2|2983.45|2975.75|27
1646203300000|2022-03-02 06:41:40|2983.44|2975.74|2984.79|2977.09|2984.81|2977.11|2983.41|2975.71|27
1646203310000|2022-03-02 06:41:50|2984.08|2976.38|2986.01|2978.31|2986.01|2978.31|2984.08|2976.38|27
1646203320000|2022-03-02 06:42:00|2986.23|2978.53|2986.7|2979|2987.42|2979.72|2985.03|2977.33|27
1646203330000|2022-03-02 06:42:10|2986.29|2978.59|2985.34|2977.64|2986.29|2978.59|2985.05|2977.35|26
1646203340000|2022-03-02 06:42:20|2985.35|2977.65|2985.41|2977.71|2985.84|2978.14|2985.23|2977.53|24
1646203350000|2022-03-02 06:42:30|2985.51|2977.81|2985.08|2977.38|2985.57|2977.87|2985.08|2977.38|22
1646203360000|2022-03-02 06:42:40|2985.13|2977.43|2984.76|2977.06|2985.15|2977.45|2984.09|2976.39|26
1646203370000|2022-03-02 06:42:50|2984.75|2977.05|2984.69|2976.99|2984.75|2977.05|2984.12|2976.42|20
1646203380000|2022-03-02 06:43:00|2984.78|2977.08|2983.2|2975.5|2984.84|2977.14|2982.71|2975.01|29
1646203390000|2022-03-02 06:43:10|2983.21|2975.51|2982.03|2974.33|2983.68|2975.98|2981.78|2974.08|24
1646203400000|2022-03-02 06:43:20|2982.39|2974.69|2983.76|2976.06|2983.76|2976.06|2982.17|2974.47|28
1646203410000|2022-03-02 06:43:30|2983.82|2976.12|2982.81|2975.11|2983.99|2976.29|2982.81|2975.11|18
1646203420000|2022-03-02 06:43:40|2982.43|2974.73|2982.32|2974.62|2982.59|2974.89|2981.94|2974.24|25
1646203430000|2022-03-02 06:43:50|2982.17|2974.47|2982.35|2974.65|2982.58|2974.88|2982.16|2974.46|24
1646203440000|2022-03-02 06:44:00|2982.31|2974.61|2984.27|2976.57|2984.27|2976.57|2982.1|2974.4|26
1646203450000|2022-03-02 06:44:10|2984.05|2976.35|2984.32|2976.62|2984.62|2976.92|2984.05|2976.35|23
1646203460000|2022-03-02 06:44:20|2984.33|2976.63|2983.55|2975.85|2984.6|2976.9|2983.55|2975.85|24
1646203470000|2022-03-02 06:44:30|2983.81|2976.11|2983.31|2975.61|2984.01|2976.31|2983.05|2975.35|22
1646203480000|2022-03-02 06:44:40|2983.42|2975.72|2983.37|2975.67|2983.46|2975.76|2982.79|2975.09|20
1646203490000|2022-03-02 06:44:50|2983.46|2975.76|2981.54|2973.84|2983.63|2975.93|2980.92|2973.22|29
1646203500000|2022-03-02 06:45:00|2981.62|2973.92|2980.49|2972.79|2981.62|2973.92|2979.86|2972.16|28
1646203510000|2022-03-02 06:45:10|2980.43|2972.73|2981.24|2973.54|2981.24|2973.54|2978.49|2970.79|26
1646203520000|2022-03-02 06:45:20|2981.46|2973.76|2981.05|2973.35|2981.54|2973.84|2979.51|2971.81|26
1646203530000|2022-03-02 06:45:30|2981.58|2973.88|2984.01|2976.31|2984.03|2976.33|2981.36|2973.66|29
1646203540000|2022-03-02 06:45:40|2984|2976.3|2984.59|2976.89|2984.74|2977.04|2983.71|2976.01|25
1646203550000|2022-03-02 06:45:50|2984.6|2976.9|2983.94|2976.24|2984.6|2976.9|2983.42|2975.72|25
1646203560000|2022-03-02 06:46:00|2983.78|2976.08|2984.07|2976.37|2984.19|2976.49|2983.62|2975.92|20
1646203570000|2022-03-02 06:46:10|2984.43|2976.73|2985.26|2977.56|2986.47|2978.77|2984.43|2976.73|25
1646203580000|2022-03-02 06:46:20|2985.3|2977.6|2984.92|2977.22|2985.3|2977.6|2984.66|2976.96|23
1646203590000|2022-03-02 06:46:30|2984.52|2976.82|2984.21|2976.51|2984.98|2977.28|2983.7|2976|27
1646203600000|2022-03-02 06:46:40|2984.07|2976.37|2984.13|2976.43|2984.55|2976.85|2983.86|2976.16|25
1646203610000|2022-03-02 06:46:50|2984.11|2976.41|2984.23|2976.53|2984.4|2976.7|2983.85|2976.15|26
1646203620000|2022-03-02 06:47:00|2984.32|2976.62|2984.27|2976.57|2984.75|2977.05|2984.08|2976.38|26
1646203630000|2022-03-02 06:47:10|2984.35|2976.65|2984.23|2976.53|2984.47|2976.77|2984.23|2976.53|20
1646203640000|2022-03-02 06:47:20|2984.45|2976.75|2983.3|2975.6|2984.45|2976.75|2982.82|2975.12|25
1646203650000|2022-03-02 06:47:30|2983.45|2975.75|2983.69|2975.99|2984.25|2976.55|2983.22|2975.52|24
1646203660000|2022-03-02 06:47:40|2983.75|2976.05|2983.66|2975.96|2983.91|2976.21|2983.34|2975.64|23
1646203670000|2022-03-02 06:47:50|2983.46|2975.76|2983.44|2975.74|2984.15|2976.45|2983.3|2975.6|24
1646203680000|2022-03-02 06:48:00|2983.45|2975.75|2983.27|2975.57|2983.45|2975.75|2982.79|2975.09|23
1646203690000|2022-03-02 06:48:10|2983.14|2975.44|2982.97|2975.27|2983.59|2975.89|2982.79|2975.09|26
1646203700000|2022-03-02 06:48:20|2983.08|2975.38|2982.09|2974.39|2983.08|2975.38|2982.09|2974.39|25
1646203710000|2022-03-02 06:48:30|2982.04|2974.34|2982.04|2974.34|2982.44|2974.74|2981.88|2974.18|25
1646203720000|2022-03-02 06:48:40|2982.45|2974.75|2980.8|2973.1|2982.45|2974.75|2980.69|2972.99|27
1646203730000|2022-03-02 06:48:50|2980.71|2973.01|2978.16|2970.46|2981.09|2973.39|2978.07|2970.37|23
1646203740000|2022-03-02 06:49:00|2978.17|2970.47|2976.57|2968.87|2978.66|2970.96|2976.57|2968.87|27
1646203750000|2022-03-02 06:49:10|2976.6|2968.9|2973.58|2965.88|2976.77|2969.07|2973.58|2965.88|28
1646203760000|2022-03-02 06:49:20|2973.79|2966.09|2974.65|2966.95|2975.4|2967.7|2973.79|2966.09|26
1646203770000|2022-03-02 06:49:30|2974.76|2967.06|2976.6|2968.9|2976.63|2968.93|2974.59|2966.89|29
1646203780000|2022-03-02 06:49:40|2975.52|2967.82|2977.72|2970.02|2977.87|2970.17|2975.51|2967.81|27
1646203790000|2022-03-02 06:49:50|2977.62|2969.92|2977.98|2970.28|2978.51|2970.81|2977.62|2969.92|25
1646203800000|2022-03-02 06:50:00|2978.05|2970.35|2978.3|2970.6|2978.39|2970.69|2977.83|2970.13|25
1646203810000|2022-03-02 06:50:10|2978.39|2970.69|2980.25|2972.55|2980.26|2972.56|2977.91|2970.21|26
1646203820000|2022-03-02 06:50:20|2980.04|2972.34|2981.05|2973.35|2981.05|2973.35|2978.97|2971.27|28
1646203830000|2022-03-02 06:50:30|2980.74|2973.04|2981.28|2973.58|2982.34|2974.64|2980.74|2973.04|26
1646203840000|2022-03-02 06:50:40|2981.08|2973.38|2981.44|2973.74|2982.29|2974.59|2981.04|2973.34|19
1646203850000|2022-03-02 06:50:50|2981.57|2973.87|2981.33|2973.63|2982.36|2974.66|2981.29|2973.59|22
1646203860000|2022-03-02 06:51:00|2981.46|2973.76|2982.39|2974.69|2982.4|2974.7|2981.46|2973.76|26
1646203870000|2022-03-02 06:51:10|2982.11|2974.41|2982.81|2975.11|2983.5|2975.8|2982.11|2974.41|25
1646203880000|2022-03-02 06:51:20|2982.84|2975.14|2982.88|2975.18|2983.27|2975.57|2982.6|2974.9|25
1646203890000|2022-03-02 06:51:30|2983.07|2975.37|2983.46|2975.76|2984.31|2976.61|2982.84|2975.14|27
1646203900000|2022-03-02 06:51:40|2983.71|2976.01|2983.67|2975.97|2984.8|2977.1|2983.56|2975.86|27
1646203910000|2022-03-02 06:51:50|2983.71|2976.01|2983.42|2975.72|2983.71|2976.01|2983.05|2975.35|24
1646203920000|2022-03-02 06:52:00|2983.44|2975.74|2981.5|2973.8|2983.6|2975.9|2981.5|2973.8|24
1646203930000|2022-03-02 06:52:10|2981.42|2973.72|2981.05|2973.35|2981.62|2973.92|2980.51|2972.81|26
1646203940000|2022-03-02 06:52:20|2981.06|2973.36|2982.16|2974.46|2982.6|2974.9|2980.54|2972.84|27
1646203950000|2022-03-02 06:52:30|2982.19|2974.49|2981.52|2973.82|2982.26|2974.56|2981.38|2973.68|27
1646203960000|2022-03-02 06:52:40|2981.58|2973.88|2981.61|2973.91|2981.77|2974.07|2981.57|2973.87|21
1646203970000|2022-03-02 06:52:50|2981.59|2973.89|2981.55|2973.85|2982.25|2974.55|2981.42|2973.72|24
1646203980000|2022-03-02 06:53:00|2980.91|2973.21|2982.16|2974.46|2982.27|2974.57|2980.5|2972.8|26
1646203990000|2022-03-02 06:53:10|2982.61|2974.91|2982.17|2974.47|2982.61|2974.91|2981.82|2974.12|23
1646204000000|2022-03-02 06:53:20|2981.85|2974.15|2982.13|2974.43|2982.23|2974.53|2981.85|2974.15|14
1646204010000|2022-03-02 06:53:30|2982.22|2974.52|2981.93|2974.23|2982.26|2974.56|2981.37|2973.67|22
1646204020000|2022-03-02 06:53:40|2981.97|2974.27|2981.75|2974.05|2982.24|2974.54|2981.71|2974.01|12
1646204030000|2022-03-02 06:53:50|2982.08|2974.38|2981.52|2973.82|2982.45|2974.75|2981.2|2973.5|26
1646204040000|2022-03-02 06:54:00|2981.67|2973.97|2980.67|2972.97|2981.74|2974.04|2980.67|2972.97|25
1646204050000|2022-03-02 06:54:10|2980.61|2972.91|2979.62|2971.92|2980.66|2972.96|2979.48|2971.78|26
1646204060000|2022-03-02 06:54:20|2979.95|2972.25|2980.2|2972.5|2980.2|2972.5|2979.5|2971.8|23
1646204070000|2022-03-02 06:54:30|2980.23|2972.53|2979.9|2972.2|2980.45|2972.75|2979.57|2971.87|21
1646204080000|2022-03-02 06:54:40|2979.69|2971.99|2978.94|2971.24|2980.06|2972.36|2978.91|2971.21|26
1646204090000|2022-03-02 06:54:50|2979|2971.3|2980.11|2972.41|2980.29|2972.59|2978.74|2971.04|20
1646204100000|2022-03-02 06:55:00|2980.09|2972.39|2979.31|2971.61|2980.09|2972.39|2979.31|2971.61|22
1646204110000|2022-03-02 06:55:10|2979.37|2971.67|2979.23|2971.53|2979.74|2972.04|2978.72|2971.02|26
1646204120000|2022-03-02 06:55:20|2979.22|2971.52|2978.45|2970.75|2979.22|2971.52|2978.29|2970.59|28
1646204130000|2022-03-02 06:55:30|2978.51|2970.81|2977.25|2969.55|2978.58|2970.88|2977.25|2969.55|24
1646204140000|2022-03-02 06:55:40|2977.22|2969.52|2976.23|2968.53|2977.22|2969.52|2975.72|2968.02|27
1646204150000|2022-03-02 06:55:50|2976.24|2968.54|2975.68|2967.98|2976.34|2968.64|2974.3|2966.6|24
1646204160000|2022-03-02 06:56:00|2975.22|2967.52|2976.62|2968.92|2976.68|2968.98|2975.07|2967.37|27
1646204170000|2022-03-02 06:56:10|2975.98|2968.28|2972.57|2964.87|2976.53|2968.83|2971.99|2964.29|28
1646204180000|2022-03-02 06:56:20|2972.79|2965.09|2971.02|2963.32|2972.79|2965.09|2970.79|2963.09|29
1646204190000|2022-03-02 06:56:30|2971.35|2963.65|2971.47|2963.77|2972.38|2964.68|2971.09|2963.39|27
1646204200000|2022-03-02 06:56:40|2971.54|2963.84|2972.29|2964.59|2972.29|2964.59|2971.46|2963.76|24
1646204210000|2022-03-02 06:56:50|2972.42|2964.72|2972.44|2964.74|2972.78|2965.08|2972.22|2964.52|28
1646204220000|2022-03-02 06:57:00|2972.55|2964.85|2970.83|2963.13|2972.55|2964.85|2970.68|2962.98|29
1646204230000|2022-03-02 06:57:10|2971.13|2963.43|2968.38|2960.68|2971.8|2964.1|2968.38|2960.68|27
1646204240000|2022-03-02 06:57:20|2968.6|2960.9|2971.55|2963.85|2971.55|2963.85|2968.23|2960.53|28
1646204250000|2022-03-02 06:57:30|2971.38|2963.68|2972.65|2964.95|2972.74|2965.04|2971.34|2963.64|27
1646204260000|2022-03-02 06:57:40|2972.68|2964.98|2971.15|2963.45|2972.68|2964.98|2970.75|2963.05|28
1646204270000|2022-03-02 06:57:50|2971.13|2963.43|2971.98|2964.28|2972.55|2964.85|2971.13|2963.43|28
1646204280000|2022-03-02 06:58:00|2972.04|2964.34|2973.03|2965.33|2973.11|2965.41|2972.04|2964.34|26
1646204290000|2022-03-02 06:58:10|2973.14|2965.44|2972.95|2965.25|2973.48|2965.78|2972.58|2964.88|26
1646204300000|2022-03-02 06:58:20|2972.91|2965.21|2972.94|2965.24|2972.95|2965.25|2972.47|2964.77|15
1646204310000|2022-03-02 06:58:30|2973.02|2965.32|2973.72|2966.02|2973.78|2966.08|2972.57|2964.87|26
1646204320000|2022-03-02 06:58:40|2973.7|2966|2972.31|2964.61|2973.74|2966.04|2972.15|2964.45|18
1646204330000|2022-03-02 06:58:50|2972.34|2964.64|2973.43|2965.73|2974.57|2966.87|2972.28|2964.58|24
1646204340000|2022-03-02 06:59:00|2973.8|2966.1|2973.35|2965.65|2973.81|2966.11|2973.21|2965.51|24
1646204350000|2022-03-02 06:59:10|2973.36|2965.66|2973.3|2965.6|2974.36|2966.66|2973.1|2965.4|24
1646204360000|2022-03-02 06:59:20|2973.48|2965.78|2972.64|2964.94|2973.6|2965.9|2971.61|2963.91|27
1646204370000|2022-03-02 06:59:30|2972.67|2964.97|2974.33|2966.63|2974.33|2966.63|2972.42|2964.72|24
1646204380000|2022-03-02 06:59:40|2973.96|2966.26|2973.98|2966.28|2974.35|2966.65|2973.75|2966.05|24
1646204390000|2022-03-02 06:59:50|2973.77|2966.07|2972.27|2964.57|2973.77|2966.07|2972.25|2964.55|24
1646204400000|2022-03-02 07:00:00|2972.12|2964.42|2971.62|2963.92|2972.12|2964.42|2971.37|2963.67|27
1646204410000|2022-03-02 07:00:10|2971.92|2964.22|2974.85|2967.15|2974.85|2967.15|2971.64|2963.94|25
1646204420000|2022-03-02 07:00:20|2974.84|2967.14|2975.65|2967.95|2975.81|2968.11|2973.16|2965.46|25
1646204430000|2022-03-02 07:00:30|2975.4|2967.7|2975.07|2967.37|2975.55|2967.85|2974.9|2967.2|17
1646204440000|2022-03-02 07:00:40|2975.06|2967.36|2974.17|2966.47|2975.06|2967.36|2973.89|2966.19|27
1646204450000|2022-03-02 07:00:50|2974.16|2966.46|2973.92|2966.22|2974.16|2966.46|2973.41|2965.71|24
1646204460000|2022-03-02 07:01:00|2974|2966.3|2974.11|2966.41|2974.25|2966.55|2973.56|2965.86|28
1646204470000|2022-03-02 07:01:10|2974.01|2966.31|2975.18|2967.48|2975.18|2967.48|2973.78|2966.08|26
1646204480000|2022-03-02 07:01:20|2975.57|2967.87|2975.94|2968.24|2976.1|2968.4|2975.07|2967.37|28
1646204490000|2022-03-02 07:01:30|2975.95|2968.25|2975.76|2968.06|2975.96|2968.26|2975.01|2967.31|28
1646204500000|2022-03-02 07:01:40|2975.59|2967.89|2975.76|2968.06|2976.14|2968.44|2975.41|2967.71|25
1646204510000|2022-03-02 07:01:50|2975.77|2968.07|2974.72|2967.02|2976.25|2968.55|2974.48|2966.78|26
1646204520000|2022-03-02 07:02:00|2974.73|2967.03|2974.75|2967.05|2975.3|2967.6|2974.03|2966.33|28
1646204530000|2022-03-02 07:02:10|2974.76|2967.06|2974|2966.3|2974.77|2967.07|2973.78|2966.08|19
1646204540000|2022-03-02 07:02:20|2974.16|2966.46|2971.36|2963.66|2974.16|2966.46|2971.36|2963.66|27
1646204550000|2022-03-02 07:02:30|2971.27|2963.57|2969.67|2961.97|2971.49|2963.79|2969.61|2961.91|26
1646204560000|2022-03-02 07:02:40|2969.66|2961.96|2969.21|2961.51|2969.76|2962.06|2968.92|2961.22|21
1646204570000|2022-03-02 07:02:50|2969.15|2961.45|2965.97|2958.27|2969.39|2961.69|2965.79|2958.09|23
1646204580000|2022-03-02 07:03:00|2966.19|2958.49|2970.01|2962.31|2970.49|2962.79|2966.19|2958.49|29
1646204590000|2022-03-02 07:03:10|2969.67|2961.97|2970.08|2962.38|2971.29|2963.59|2969.21|2961.51|26
1646204600000|2022-03-02 07:03:20|2970.1|2962.4|2967.79|2960.09|2970.1|2962.4|2967.79|2960.09|25
1646204610000|2022-03-02 07:03:30|2967.82|2960.12|2968.14|2960.44|2968.4|2960.7|2967.62|2959.92|26
1646204620000|2022-03-02 07:03:40|2968.28|2960.58|2969.8|2962.1|2969.87|2962.17|2967.55|2959.85|28
1646204630000|2022-03-02 07:03:50|2969.81|2962.11|2969.74|2962.04|2969.84|2962.14|2968.63|2960.93|28
1646204640000|2022-03-02 07:04:00|2969.78|2962.08|2970.6|2962.9|2970.72|2963.02|2969.78|2962.08|26
1646204650000|2022-03-02 07:04:10|2970.41|2962.71|2969.13|2961.43|2970.43|2962.73|2969.09|2961.39|28
1646204660000|2022-03-02 07:04:20|2969.17|2961.47|2969.96|2962.26|2970.57|2962.87|2969.17|2961.47|26
1646204670000|2022-03-02 07:04:30|2969.91|2962.21|2967.58|2959.88|2969.91|2962.21|2967.58|2959.88|27
1646204680000|2022-03-02 07:04:40|2967.49|2959.79|2969.22|2961.52|2969.22|2961.52|2967.05|2959.35|26
1646204690000|2022-03-02 07:04:50|2969.21|2961.51|2969.7|2962|2969.77|2962.07|2968.85|2961.15|25
1646204700000|2022-03-02 07:05:00|2969.65|2961.95|2971.08|2963.38|2971.26|2963.56|2969.4|2961.7|28
1646204710000|2022-03-02 07:05:10|2971.05|2963.35|2971.45|2963.75|2972.5|2964.8|2970.08|2962.38|28
1646204720000|2022-03-02 07:05:20|2971.36|2963.66|2968.15|2960.45|2971.47|2963.77|2968.08|2960.38|28
1646204730000|2022-03-02 07:05:30|2967.99|2960.29|2968.45|2960.75|2969.07|2961.37|2967.85|2960.15|24
1646204740000|2022-03-02 07:05:40|2968.47|2960.77|2970.39|2962.69|2970.47|2962.77|2968.27|2960.57|27
1646204750000|2022-03-02 07:05:50|2970.17|2962.47|2970.37|2962.67|2970.51|2962.81|2969.97|2962.27|22
1646204760000|2022-03-02 07:06:00|2970.27|2962.57|2970.78|2963.08|2971.71|2964.01|2970.27|2962.57|25
1646204770000|2022-03-02 07:06:10|2970.79|2963.09|2968.66|2960.96|2971.04|2963.34|2968.26|2960.56|25
1646204780000|2022-03-02 07:06:20|2968.49|2960.79|2968.65|2960.95|2968.94|2961.24|2967.4|2959.7|25
1646204790000|2022-03-02 07:06:30|2968.68|2960.98|2968.73|2961.03|2968.94|2961.24|2968.39|2960.69|26
1646204800000|2022-03-02 07:06:40|2968.95|2961.25|2969.1|2961.4|2969.1|2961.4|2968.28|2960.58|24
1646204810000|2022-03-02 07:06:50|2968.91|2961.21|2969.44|2961.74|2969.85|2962.15|2968.2|2960.5|28
1646204820000|2022-03-02 07:07:00|2969.45|2961.75|2968.72|2961.02|2969.45|2961.75|2968.03|2960.33|25
1646204830000|2022-03-02 07:07:10|2969.22|2961.52|2967.45|2959.75|2969.42|2961.72|2967.45|2959.75|26
1646204840000|2022-03-02 07:07:20|2967.49|2959.79|2967.41|2959.71|2968.08|2960.38|2967.15|2959.45|24
1646204850000|2022-03-02 07:07:30|2967.37|2959.67|2967.77|2960.07|2967.77|2960.07|2966.07|2958.37|27
1646204860000|2022-03-02 07:07:40|2968.11|2960.41|2967.57|2959.87|2968.6|2960.9|2967.33|2959.63|27
1646204870000|2022-03-02 07:07:50|2967.01|2959.31|2966.68|2958.98|2967.13|2959.43|2966.25|2958.55|25
1646204880000|2022-03-02 07:08:00|2966.7|2959|2965.83|2958.13|2966.8|2959.1|2965.69|2957.99|28
1646204890000|2022-03-02 07:08:10|2965.93|2958.23|2965.29|2957.59|2965.97|2958.27|2963.95|2956.25|28
1646204900000|2022-03-02 07:08:20|2965.37|2957.67|2965.71|2958.01|2966.14|2958.44|2965.37|2957.67|29
1646204910000|2022-03-02 07:08:30|2965.62|2957.92|2966.91|2959.21|2966.91|2959.21|2965.62|2957.92|27
1646204920000|2022-03-02 07:08:40|2967.06|2959.36|2967.52|2959.82|2967.52|2959.82|2966.32|2958.62|28
1646204930000|2022-03-02 07:08:50|2967.73|2960.03|2967.15|2959.45|2967.94|2960.24|2966.83|2959.13|28
1646204940000|2022-03-02 07:09:00|2967.3|2959.6|2968.65|2960.95|2968.82|2961.12|2967.12|2959.42|26
1646204950000|2022-03-02 07:09:10|2968.66|2960.96|2968.9|2961.2|2970.17|2962.47|2968.66|2960.96|27
1646204960000|2022-03-02 07:09:20|2968.85|2961.15|2969.72|2962.02|2969.72|2962.02|2968.62|2960.92|26
1646204970000|2022-03-02 07:09:30|2969.8|2962.1|2968.35|2960.65|2969.8|2962.1|2968.35|2960.65|25
1646204980000|2022-03-02 07:09:40|2969.19|2961.49|2967.69|2959.99|2969.19|2961.49|2967.38|2959.68|25
1646204990000|2022-03-02 07:09:50|2967.68|2959.98|2967.85|2960.15|2968.39|2960.69|2967.46|2959.76|27
1646205000000|2022-03-02 07:10:00|2967.86|2960.16|2968.87|2961.17|2969.06|2961.36|2967.86|2960.16|26
1646205010000|2022-03-02 07:10:10|2968.88|2961.18|2969.88|2962.18|2970.21|2962.51|2968.6|2960.9|28
1646205020000|2022-03-02 07:10:20|2969.75|2962.05|2967.26|2959.56|2969.75|2962.05|2967.26|2959.56|26
1646205030000|2022-03-02 07:10:30|2967.36|2959.66|2967.25|2959.55|2967.87|2960.17|2966.97|2959.27|24
1646205040000|2022-03-02 07:10:40|2967.29|2959.59|2966.79|2959.09|2967.88|2960.18|2966.42|2958.72|26
1646205050000|2022-03-02 07:10:50|2966.59|2958.89|2962.88|2955.18|2966.66|2958.96|2962.18|2954.48|29
1646205060000|2022-03-02 07:11:00|2962.98|2955.28|2961.45|2953.75|2964.1|2956.4|2961.07|2953.37|28
1646205070000|2022-03-02 07:11:10|2962.14|2954.44|2961.7|2954|2963.09|2955.39|2961.65|2953.95|29
1646205080000|2022-03-02 07:11:20|2961.74|2954.04|2961.02|2953.32|2962.15|2954.45|2960.4|2952.7|28
1646205090000|2022-03-02 07:11:30|2961.05|2953.35|2960.57|2952.87|2962.43|2954.73|2960.14|2952.44|29
1646205100000|2022-03-02 07:11:40|2961.48|2953.78|2961.54|2953.84|2962.05|2954.35|2961.19|2953.49|26
1646205110000|2022-03-02 07:11:50|2961.79|2954.09|2962.87|2955.17|2963.01|2955.31|2961.72|2954.02|25
1646205120000|2022-03-02 07:12:00|2962.97|2955.27|2967.3|2959.6|2967.4|2959.7|2962.81|2955.11|26
1646205130000|2022-03-02 07:12:10|2967.29|2959.59|2969.41|2961.71|2969.41|2961.71|2966.53|2958.83|22
1646205140000|2022-03-02 07:12:20|2969.33|2961.63|2965.81|2958.11|2969.39|2961.69|2965.75|2958.05|23
1646205150000|2022-03-02 07:12:30|2965.87|2958.17|2966.55|2958.85|2966.76|2959.06|2965.8|2958.1|19
1646205160000|2022-03-02 07:12:40|2966.56|2958.86|2964.88|2957.18|2967.35|2959.65|2963.43|2955.73|27
1646205170000|2022-03-02 07:12:50|2964.84|2957.14|2964.41|2956.71|2964.98|2957.28|2963.99|2956.29|25
1646205180000|2022-03-02 07:13:00|2964.39|2956.69|2963.87|2956.17|2964.55|2956.85|2963.69|2955.99|28
1646205190000|2022-03-02 07:13:10|2964.13|2956.43|2965.89|2958.19|2965.96|2958.26|2964.13|2956.43|26
1646205200000|2022-03-02 07:13:20|2965.84|2958.14|2965.25|2957.55|2966.17|2958.47|2965.25|2957.55|23
1646205210000|2022-03-02 07:13:30|2965.3|2957.6|2965.3|2957.6|2965.48|2957.78|2965.02|2957.32|21
1646205220000|2022-03-02 07:13:40|2965.38|2957.68|2965.21|2957.51|2965.73|2958.03|2964.88|2957.18|20
1646205230000|2022-03-02 07:13:50|2965.22|2957.52|2966.52|2958.82|2966.59|2958.89|2964.95|2957.25|23
1646205240000|2022-03-02 07:14:00|2966.54|2958.84|2966.58|2958.88|2966.85|2959.15|2965.8|2958.1|28
1646205250000|2022-03-02 07:14:10|2966.52|2958.82|2965.86|2958.16|2967.01|2959.31|2965.86|2958.16|27
1646205260000|2022-03-02 07:14:20|2965.85|2958.15|2965.47|2957.77|2966.21|2958.51|2965.23|2957.53|24
1646205270000|2022-03-02 07:14:30|2965.28|2957.58|2964.94|2957.24|2966.18|2958.48|2964.92|2957.22|27
1646205280000|2022-03-02 07:14:40|2964.67|2956.97|2964.2|2956.5|2964.67|2956.97|2963.56|2955.86|28
1646205290000|2022-03-02 07:14:50|2964.03|2956.33|2965.66|2957.96|2966.61|2958.91|2963.93|2956.23|27
1646205300000|2022-03-02 07:15:00|2965.83|2958.13|2967.18|2959.48|2967.39|2959.69|2965.83|2958.13|27
1646205310000|2022-03-02 07:15:10|2967.1|2959.4|2968.28|2960.58|2968.28|2960.58|2966.95|2959.25|24
1646205320000|2022-03-02 07:15:20|2968.14|2960.44|2965.54|2957.84|2968.14|2960.44|2965.42|2957.72|28
1646205330000|2022-03-02 07:15:30|2965.32|2957.62|2965.45|2957.75|2966.34|2958.64|2965.05|2957.35|25
1646205340000|2022-03-02 07:15:40|2965.05|2957.35|2964.34|2956.64|2965.35|2957.65|2964.27|2956.57|28
1646205350000|2022-03-02 07:15:50|2964.42|2956.72|2963.85|2956.15|2964.42|2956.72|2963.46|2955.76|29
1646205360000|2022-03-02 07:16:00|2963.76|2956.06|2963.87|2956.17|2964.51|2956.81|2963.54|2955.84|28
1646205370000|2022-03-02 07:16:10|2963.93|2956.23|2963.95|2956.25|2965.06|2957.36|2963.66|2955.96|28
1646205380000|2022-03-02 07:16:20|2963.99|2956.29|2962.59|2954.89|2964.03|2956.33|2961.79|2954.09|28
1646205390000|2022-03-02 07:16:30|2962.67|2954.97|2963.1|2955.4|2963.25|2955.55|2962.67|2954.97|29
1646205400000|2022-03-02 07:16:40|2963.09|2955.39|2962.9|2955.2|2963.31|2955.61|2962.75|2955.05|26
1646205410000|2022-03-02 07:16:50|2962.92|2955.22|2962.79|2955.09|2962.92|2955.22|2962.19|2954.49|26
1646205420000|2022-03-02 07:17:00|2962.53|2954.83|2964.01|2956.31|2964.01|2956.31|2962.53|2954.83|28
1646205430000|2022-03-02 07:17:10|2963.94|2956.24|2964.13|2956.43|2964.57|2956.87|2963.17|2955.47|26
1646205440000|2022-03-02 07:17:20|2964.14|2956.44|2963.93|2956.23|2964.84|2957.14|2963.92|2956.22|27
1646205450000|2022-03-02 07:17:30|2963.58|2955.88|2965.63|2957.93|2965.73|2958.03|2963.58|2955.88|24
1646205460000|2022-03-02 07:17:40|2965.71|2958.01|2965.84|2958.14|2966.12|2958.42|2965.43|2957.73|27
1646205470000|2022-03-02 07:17:50|2965.95|2958.25|2965.62|2957.92|2965.95|2958.25|2965.42|2957.72|27
1646205480000|2022-03-02 07:18:00|2965.64|2957.94|2966.17|2958.47|2967.25|2959.55|2965.64|2957.94|26
1646205490000|2022-03-02 07:18:10|2965.7|2958|2965.61|2957.91|2967.19|2959.49|2965.43|2957.73|27
1646205500000|2022-03-02 07:18:20|2965.53|2957.83|2965.65|2957.95|2965.84|2958.14|2965.42|2957.72|27
1646205510000|2022-03-02 07:18:30|2966|2958.3|2966.77|2959.07|2966.77|2959.07|2965.57|2957.87|25
1646205520000|2022-03-02 07:18:40|2966.96|2959.26|2966.62|2958.92|2967.28|2959.58|2966.22|2958.52|26
1646205530000|2022-03-02 07:18:50|2966.63|2958.93|2967.09|2959.39|2967.34|2959.64|2966.45|2958.75|23
1646205540000|2022-03-02 07:19:00|2967.14|2959.44|2966.51|2958.81|2967.43|2959.73|2966.11|2958.41|25
1646205550000|2022-03-02 07:19:10|2966.3|2958.6|2966.75|2959.05|2967.23|2959.53|2966.05|2958.35|24
1646205560000|2022-03-02 07:19:20|2966.86|2959.16|2968.54|2960.84|2968.54|2960.84|2966.53|2958.83|26
1646205570000|2022-03-02 07:19:30|2968.45|2960.75|2970.88|2963.18|2970.88|2963.18|2968.39|2960.69|27
1646205580000|2022-03-02 07:19:40|2970.79|2963.09|2965.84|2958.14|2970.79|2963.09|2965.84|2958.14|28
1646205590000|2022-03-02 07:19:50|2965.77|2958.07|2965.09|2957.39|2965.77|2958.07|2964.71|2957.01|26
1646205600000|2022-03-02 07:20:00|2964.9|2957.2|2964.68|2956.98|2965.64|2957.94|2964.68|2956.98|26
1646205610000|2022-03-02 07:20:10|2965.09|2957.39|2965.09|2957.39|2966.06|2958.36|2964.86|2957.16|27
1646205620000|2022-03-02 07:20:20|2965.13|2957.43|2965.08|2957.38|2965.69|2957.99|2964.85|2957.15|27
1646205630000|2022-03-02 07:20:30|2965.13|2957.43|2964.55|2956.85|2965.38|2957.68|2964.48|2956.78|28
1646205640000|2022-03-02 07:20:40|2964.44|2956.74|2963.73|2956.03|2964.83|2957.13|2963.5|2955.8|28
1646205650000|2022-03-02 07:20:50|2963.57|2955.87|2964.68|2956.98|2964.77|2957.07|2963.35|2955.65|29
1646205660000|2022-03-02 07:21:00|2964.62|2956.92|2962.18|2954.48|2964.62|2956.92|2962.18|2954.48|26
1646205670000|2022-03-02 07:21:10|2962.37|2954.67|2963.14|2955.44|2963.69|2955.99|2961.51|2953.81|28
1646205680000|2022-03-02 07:21:20|2963.25|2955.55|2962.78|2955.08|2963.34|2955.64|2961.6|2953.9|26
1646205690000|2022-03-02 07:21:30|2962.82|2955.12|2964.01|2956.31|2964.06|2956.36|2962.82|2955.12|27
1646205700000|2022-03-02 07:21:40|2963.98|2956.28|2963.87|2956.17|2964.85|2957.15|2963.64|2955.94|26
1646205710000|2022-03-02 07:21:50|2963.8|2956.1|2964.09|2956.39|2964.57|2956.87|2963.58|2955.88|29
1646205720000|2022-03-02 07:22:00|2964.05|2956.35|2965.2|2957.5|2965.29|2957.59|2963.97|2956.27|27
1646205730000|2022-03-02 07:22:10|2965.34|2957.64|2966.26|2958.56|2966.92|2959.22|2965.34|2957.64|28
1646205740000|2022-03-02 07:22:20|2966.28|2958.58|2966.23|2958.53|2966.53|2958.83|2965.9|2958.2|26
1646205750000|2022-03-02 07:22:30|2966.3|2958.6|2965.68|2957.98|2966.6|2958.9|2965.42|2957.72|26
1646205760000|2022-03-02 07:22:40|2965.98|2958.28|2964.71|2957.01|2967.16|2959.46|2964.33|2956.63|27
1646205770000|2022-03-02 07:22:50|2964.32|2956.62|2961.74|2954.04|2965.05|2957.35|2961.74|2954.04|24
1646205780000|2022-03-02 07:23:00|2961.69|2953.99|2964.2|2956.5|2964.45|2956.75|2961.53|2953.83|28
1646205790000|2022-03-02 07:23:10|2964.17|2956.47|2964.38|2956.68|2965.21|2957.51|2964.04|2956.34|27
1646205800000|2022-03-02 07:23:20|2964.79|2957.09|2966.31|2958.61|2966.39|2958.69|2964.5|2956.8|28
1646205810000|2022-03-02 07:23:30|2966.27|2958.57|2966.27|2958.57|2966.3|2958.6|2965.47|2957.77|29
1646205820000|2022-03-02 07:23:40|2966.53|2958.83|2965.77|2958.07|2966.95|2959.25|2965.68|2957.98|28
1646205830000|2022-03-02 07:23:50|2965.7|2958|2966.35|2958.65|2966.4|2958.7|2965.7|2958|25
1646205840000|2022-03-02 07:24:00|2966.28|2958.58|2966.31|2958.61|2967.04|2959.34|2966.24|2958.54|26
1646205850000|2022-03-02 07:24:10|2966.52|2958.82|2967.09|2959.39|2967.2|2959.5|2966.31|2958.61|28
1646205860000|2022-03-02 07:24:20|2967.22|2959.52|2966.94|2959.24|2967.42|2959.72|2966.77|2959.07|28
1646205870000|2022-03-02 07:24:30|2966.92|2959.22|2967.09|2959.39|2967.24|2959.54|2966.92|2959.22|24
1646205880000|2022-03-02 07:24:40|2967|2959.3|2966.11|2958.41|2967.16|2959.46|2966.11|2958.41|25
1646205890000|2022-03-02 07:24:50|2966.33|2958.63|2967.71|2960.01|2968.12|2960.42|2966.32|2958.62|25
1646205900000|2022-03-02 07:25:00|2967.75|2960.05|2968.71|2961.01|2968.71|2961.01|2967.75|2960.05|23
1646205910000|2022-03-02 07:25:10|2968.79|2961.09|2970.53|2962.83|2970.6|2962.9|2968.79|2961.09|28
1646205920000|2022-03-02 07:25:20|2970.28|2962.58|2970.73|2963.03|2970.73|2963.03|2969.78|2962.08|25
1646205930000|2022-03-02 07:25:30|2970.6|2962.9|2972.19|2964.49|2972.35|2964.65|2970.6|2962.9|26
1646205940000|2022-03-02 07:25:40|2972.18|2964.48|2971.92|2964.22|2972.18|2964.48|2971.39|2963.69|24
1646205950000|2022-03-02 07:25:50|2971.83|2964.13|2971.72|2964.02|2972.17|2964.47|2971.65|2963.95|19
1646205960000|2022-03-02 07:26:00|2971.84|2964.14|2971.72|2964.02|2972.15|2964.45|2971.04|2963.34|24
1646205970000|2022-03-02 07:26:10|2971.89|2964.19|2972.65|2964.95|2973.12|2965.42|2971.43|2963.73|27
1646205980000|2022-03-02 07:26:20|2973.16|2965.46|2974.29|2966.59|2974.29|2966.59|2973|2965.3|22
1646205990000|2022-03-02 07:26:30|2974.3|2966.6|2974.46|2966.76|2975.05|2967.35|2973.9|2966.2|27
1646206000000|2022-03-02 07:26:40|2973.75|2966.05|2973.85|2966.15|2974.64|2966.94|2972.98|2965.28|24
1646206010000|2022-03-02 07:26:50|2974.28|2966.58|2974.77|2967.07|2974.89|2967.19|2974.27|2966.57|29
1646206020000|2022-03-02 07:27:00|2974.79|2967.09|2976.5|2968.8|2976.5|2968.8|2974.79|2967.09|27
1646206030000|2022-03-02 07:27:10|2976.83|2969.13|2975.55|2967.85|2977.11|2969.41|2975.52|2967.82|25
1646206040000|2022-03-02 07:27:20|2975.57|2967.87|2975.09|2967.39|2975.76|2968.06|2974.44|2966.74|26
1646206050000|2022-03-02 07:27:30|2974.99|2967.29|2974.44|2966.74|2975.05|2967.35|2974.13|2966.43|24
1646206060000|2022-03-02 07:27:40|2974.53|2966.83|2975.11|2967.41|2975.38|2967.68|2974.17|2966.47|28
1646206070000|2022-03-02 07:27:50|2974.86|2967.16|2975.55|2967.85|2975.55|2967.85|2974.76|2967.06|27
1646206080000|2022-03-02 07:28:00|2975.43|2967.73|2975.11|2967.41|2975.67|2967.97|2974.92|2967.22|26
1646206090000|2022-03-02 07:28:10|2975.3|2967.6|2975.37|2967.67|2975.42|2967.72|2975.25|2967.55|23
1646206100000|2022-03-02 07:28:20|2975.3|2967.6|2975.58|2967.88|2975.58|2967.88|2974.89|2967.19|24
1646206110000|2022-03-02 07:28:30|2975.7|2968|2977.41|2969.71|2977.43|2969.73|2975.7|2968|25
1646206120000|2022-03-02 07:28:40|2977.39|2969.69|2978.09|2970.39|2978.55|2970.85|2977.38|2969.68|26
1646206130000|2022-03-02 07:28:50|2978.06|2970.36|2977.07|2969.37|2978.09|2970.39|2976.54|2968.84|28
1646206140000|2022-03-02 07:29:00|2976.93|2969.23|2977.46|2969.76|2977.79|2970.09|2976.93|2969.23|27
1646206150000|2022-03-02 07:29:10|2977.43|2969.73|2978.31|2970.61|2978.34|2970.64|2977.43|2969.73|24
1646206160000|2022-03-02 07:29:20|2978.3|2970.6|2981.09|2973.39|2981.09|2973.39|2977.93|2970.23|27
1646206170000|2022-03-02 07:29:30|2980.99|2973.29|2980.37|2972.67|2981|2973.3|2980.16|2972.46|26
1646206180000|2022-03-02 07:29:40|2980.59|2972.89|2979.84|2972.14|2980.64|2972.94|2979.84|2972.14|25
1646206190000|2022-03-02 07:29:50|2979.79|2972.09|2979.41|2971.71|2979.88|2972.18|2979.28|2971.58|22
1646206200000|2022-03-02 07:30:00|2979.47|2971.77|2981.38|2973.68|2981.68|2973.98|2979.24|2971.54|27
1646206210000|2022-03-02 07:30:10|2981.33|2973.63|2983.2|2975.5|2983.2|2975.5|2981.33|2973.63|25
1646206220000|2022-03-02 07:30:20|2983.34|2975.64|2984.49|2976.79|2984.56|2976.86|2983.34|2975.64|29
1646206230000|2022-03-02 07:30:30|2984.54|2976.84|2983.27|2975.57|2984.55|2976.85|2983.27|2975.57|27
1646206240000|2022-03-02 07:30:40|2983.48|2975.78|2983.79|2976.09|2983.89|2976.19|2982.68|2974.98|26
1646206250000|2022-03-02 07:30:50|2983.89|2976.19|2984.81|2977.11|2985.23|2977.53|2983.89|2976.19|28
1646206260000|2022-03-02 07:31:00|2984.72|2977.02|2983.98|2976.28|2984.79|2977.09|2983.98|2976.28|27
1646206270000|2022-03-02 07:31:10|2984.03|2976.33|2983.89|2976.19|2984.42|2976.72|2983.89|2976.19|26
1646206280000|2022-03-02 07:31:20|2983.87|2976.17|2982.45|2974.75|2983.88|2976.18|2982.45|2974.75|28
1646206290000|2022-03-02 07:31:30|2982.57|2974.87|2982.56|2974.86|2983.1|2975.4|2982.48|2974.78|27
1646206300000|2022-03-02 07:31:40|2982.66|2974.96|2982.97|2975.27|2983.18|2975.48|2982.65|2974.95|27
1646206310000|2022-03-02 07:31:50|2982.75|2975.05|2979.93|2972.23|2983.12|2975.42|2979.93|2972.23|24
1646206320000|2022-03-02 07:32:00|2979.91|2972.21|2980.81|2973.11|2980.81|2973.11|2979.7|2972|27
1646206330000|2022-03-02 07:32:10|2980.64|2972.94|2980.88|2973.18|2981.99|2974.29|2980.64|2972.94|25
1646206340000|2022-03-02 07:32:20|2980.91|2973.21|2980.58|2972.88|2980.94|2973.24|2980.15|2972.45|25
1646206350000|2022-03-02 07:32:30|2980.59|2972.89|2979.67|2971.97|2980.59|2972.89|2979.66|2971.96|27
1646206360000|2022-03-02 07:32:40|2979.64|2971.94|2978.94|2971.24|2979.72|2972.02|2978.83|2971.13|23
1646206370000|2022-03-02 07:32:50|2978.97|2971.27|2976|2968.3|2978.97|2971.27|2976|2968.3|28
1646206380000|2022-03-02 07:33:00|2975.97|2968.27|2974.49|2966.79|2976.69|2968.99|2974.33|2966.63|27
1646206390000|2022-03-02 07:33:10|2974.45|2966.75|2973.46|2965.76|2974.6|2966.9|2973.16|2965.46|26
1646206400000|2022-03-02 07:33:20|2973.49|2965.79|2972.24|2964.54|2974.08|2966.38|2972.24|2964.54|22
1646206410000|2022-03-02 07:33:30|2972.25|2964.55|2972.63|2964.93|2973.53|2965.83|2972.25|2964.55|25
1646206420000|2022-03-02 07:33:40|2973.42|2965.72|2973.29|2965.59|2973.6|2965.9|2972.49|2964.79|26
1646206430000|2022-03-02 07:33:50|2973.31|2965.61|2974.05|2966.35|2974.26|2966.56|2973.24|2965.54|26
1646206440000|2022-03-02 07:34:00|2973.95|2966.25|2974.03|2966.33|2974.57|2966.87|2973.56|2965.86|25
1646206450000|2022-03-02 07:34:10|2974.05|2966.35|2973.16|2965.46|2974.59|2966.89|2973.04|2965.34|26
1646206460000|2022-03-02 07:34:20|2973.12|2965.42|2973.2|2965.5|2973.52|2965.82|2973.05|2965.35|22
1646206470000|2022-03-02 07:34:30|2973.11|2965.41|2973.08|2965.38|2973.97|2966.27|2973.08|2965.38|22
1646206480000|2022-03-02 07:34:40|2973.12|2965.42|2972.79|2965.09|2973.82|2966.12|2972.78|2965.08|24
1646206490000|2022-03-02 07:34:50|2972.48|2964.78|2972.25|2964.55|2972.64|2964.94|2972.04|2964.34|26
1646206500000|2022-03-02 07:35:00|2972.03|2964.33|2971.88|2964.18|2972.21|2964.51|2971.66|2963.96|23
1646206510000|2022-03-02 07:35:10|2971.91|2964.21|2973.26|2965.56|2973.65|2965.95|2971.91|2964.21|25
1646206520000|2022-03-02 07:35:20|2973.24|2965.54|2973.94|2966.24|2974.18|2966.48|2973.24|2965.54|23
1646206530000|2022-03-02 07:35:30|2973.86|2966.16|2973.82|2966.12|2974.09|2966.39|2973.23|2965.53|24
1646206540000|2022-03-02 07:35:40|2973.63|2965.93|2973.83|2966.13|2973.99|2966.29|2973.49|2965.79|8
1646206550000|2022-03-02 07:35:50|2973.84|2966.14|2975.18|2967.48|2975.7|2968|2973.84|2966.14|23
1646206560000|2022-03-02 07:36:00|2975.21|2967.51|2976.1|2968.4|2976.8|2969.1|2975.2|2967.5|24
1646206570000|2022-03-02 07:36:10|2977.05|2969.35|2977.86|2970.16|2977.86|2970.16|2976.36|2968.66|28
1646206580000|2022-03-02 07:36:20|2977.85|2970.15|2977.29|2969.59|2977.86|2970.16|2977.02|2969.32|25
1646206590000|2022-03-02 07:36:30|2977.31|2969.61|2977.68|2969.98|2977.85|2970.15|2977.31|2969.61|26
1646206600000|2022-03-02 07:36:40|2977.67|2969.97|2976.06|2968.36|2977.77|2970.07|2976.06|2968.36|27
1646206610000|2022-03-02 07:36:50|2975.91|2968.21|2975.56|2967.86|2976.27|2968.57|2975.13|2967.43|26
1646206620000|2022-03-02 07:37:00|2975.59|2967.89|2974.49|2966.79|2975.9|2968.2|2974.49|2966.79|22
1646206630000|2022-03-02 07:37:10|2974.59|2966.89|2973.59|2965.89|2974.62|2966.92|2973.57|2965.87|26
1646206640000|2022-03-02 07:37:20|2973.55|2965.85|2973.43|2965.73|2973.98|2966.28|2973.42|2965.72|25
1646206650000|2022-03-02 07:37:30|2973.44|2965.74|2974.16|2966.46|2974.24|2966.54|2973.41|2965.71|20
1646206660000|2022-03-02 07:37:40|2974.17|2966.47|2974.02|2966.32|2974.17|2966.47|2973.89|2966.19|17
1646206670000|2022-03-02 07:37:50|2974.03|2966.33|2974.13|2966.43|2974.14|2966.44|2974.03|2966.33|8
1646206680000|2022-03-02 07:38:00|2974.14|2966.44|2973.95|2966.25|2974.6|2966.9|2973.93|2966.23|17
1646206690000|2022-03-02 07:38:10|2973.94|2966.24|2974.55|2966.85|2974.55|2966.85|2973.72|2966.02|17
1646206700000|2022-03-02 07:38:20|2974.57|2966.87|2974.05|2966.35|2974.72|2967.02|2974|2966.3|23
1646206710000|2022-03-02 07:38:30|2974.17|2966.47|2973.78|2966.08|2974.17|2966.47|2973.21|2965.51|26
1646206720000|2022-03-02 07:38:40|2973.87|2966.17|2972.23|2964.53|2973.87|2966.17|2971.9|2964.2|27
1646206730000|2022-03-02 07:38:50|2972.31|2964.61|2973.04|2965.34|2973.41|2965.71|2972.31|2964.61|24
1646206740000|2022-03-02 07:39:00|2973.12|2965.42|2972.87|2965.17|2973.79|2966.09|2972.49|2964.79|26
1646206750000|2022-03-02 07:39:10|2972.85|2965.15|2973.57|2965.87|2974.05|2966.35|2972.6|2964.9|27
1646206760000|2022-03-02 07:39:20|2973.59|2965.89|2973.74|2966.04|2973.99|2966.29|2973.24|2965.54|26
1646206770000|2022-03-02 07:39:30|2973.75|2966.05|2973.15|2965.45|2973.94|2966.24|2973.15|2965.45|28
1646206780000|2022-03-02 07:39:40|2972.96|2965.26|2972.44|2964.74|2972.96|2965.26|2972.08|2964.38|25
1646206790000|2022-03-02 07:39:50|2972.43|2964.73|2971.62|2963.92|2972.45|2964.75|2971.61|2963.91|25
1646206800000|2022-03-02 07:40:00|2971.67|2963.97|2971.17|2963.47|2972.16|2964.46|2971.11|2963.41|25
1646206810000|2022-03-02 07:40:10|2971.26|2963.56|2972.14|2964.44|2972.18|2964.48|2971.23|2963.53|27
1646206820000|2022-03-02 07:40:20|2972.5|2964.8|2972.89|2965.19|2972.89|2965.19|2972.22|2964.52|27
1646206830000|2022-03-02 07:40:30|2972.88|2965.18|2971.92|2964.22|2973.02|2965.32|2971.75|2964.05|22
1646206840000|2022-03-02 07:40:40|2972.15|2964.45|2973.21|2965.51|2973.24|2965.54|2972.15|2964.45|25
1646206850000|2022-03-02 07:40:50|2973.2|2965.5|2974.59|2966.89|2974.59|2966.89|2973.14|2965.44|24
1646206860000|2022-03-02 07:41:00|2974.36|2966.66|2974.14|2966.44|2974.67|2966.97|2974.14|2966.44|26
1646206870000|2022-03-02 07:41:10|2974.16|2966.46|2973.37|2965.67|2974.19|2966.49|2973.22|2965.52|28
1646206880000|2022-03-02 07:41:20|2973.32|2965.62|2975.07|2967.37|2975.27|2967.57|2973.31|2965.61|26
1646206890000|2022-03-02 07:41:30|2975.03|2967.33|2975.68|2967.98|2975.69|2967.99|2974.95|2967.25|24
1646206900000|2022-03-02 07:41:40|2975.74|2968.04|2976.32|2968.62|2976.32|2968.62|2975.7|2968|20
1646206910000|2022-03-02 07:41:50|2976.36|2968.66|2975.84|2968.14|2976.44|2968.74|2975.84|2968.14|19
1646206920000|2022-03-02 07:42:00|2975.83|2968.13|2976.15|2968.45|2976.41|2968.71|2975.83|2968.13|20
1646206930000|2022-03-02 07:42:10|2976.16|2968.46|2976.24|2968.54|2976.83|2969.13|2975.84|2968.14|13
1646206940000|2022-03-02 07:42:20|2976.71|2969.01|2978.13|2970.43|2978.13|2970.43|2976.71|2969.01|25
1646206950000|2022-03-02 07:42:30|2977.86|2970.16|2978.49|2970.79|2979.14|2971.44|2977.86|2970.16|22
1646206960000|2022-03-02 07:42:40|2979.01|2971.31|2978.8|2971.1|2979.01|2971.31|2978.32|2970.62|23
1646206970000|2022-03-02 07:42:50|2978.53|2970.83|2977.28|2969.58|2978.54|2970.84|2977.06|2969.36|26
1646206980000|2022-03-02 07:43:00|2977.31|2969.61|2976.38|2968.68|2977.31|2969.61|2976.3|2968.6|24
1646206990000|2022-03-02 07:43:10|2976.52|2968.82|2976.62|2968.92|2977.11|2969.41|2976.5|2968.8|27
1646207000000|2022-03-02 07:43:20|2976.67|2968.97|2976.62|2968.92|2976.96|2969.26|2976.47|2968.77|26
1646207010000|2022-03-02 07:43:30|2976.55|2968.85|2977.62|2969.92|2977.7|2970|2976.35|2968.65|24
1646207020000|2022-03-02 07:43:40|2977.63|2969.93|2977.25|2969.55|2977.63|2969.93|2976.94|2969.24|19
1646207030000|2022-03-02 07:43:50|2977.26|2969.56|2978.74|2971.04|2978.75|2971.05|2977.26|2969.56|25
1646207040000|2022-03-02 07:44:00|2978.45|2970.75|2977.96|2970.26|2978.53|2970.83|2977.96|2970.26|28
1646207050000|2022-03-02 07:44:10|2977.91|2970.21|2977.65|2969.95|2978.04|2970.34|2977.42|2969.72|26
1646207060000|2022-03-02 07:44:20|2977.63|2969.93|2978.08|2970.38|2978.35|2970.65|2977.53|2969.83|22
1646207070000|2022-03-02 07:44:30|2977.75|2970.05|2977.94|2970.24|2978.16|2970.46|2977.38|2969.68|24
1646207080000|2022-03-02 07:44:40|2977.93|2970.23|2978.12|2970.42|2978.12|2970.42|2977.88|2970.18|19
1646207090000|2022-03-02 07:44:50|2978.2|2970.5|2978.88|2971.18|2978.88|2971.18|2978.2|2970.5|27
1646207100000|2022-03-02 07:45:00|2979.01|2971.31|2980.64|2972.94|2980.64|2972.94|2978.51|2970.81|27
1646207110000|2022-03-02 07:45:10|2980.5|2972.8|2977.57|2969.87|2980.7|2973|2977.54|2969.84|27
1646207120000|2022-03-02 07:45:20|2977.59|2969.89|2976.9|2969.2|2977.94|2970.24|2976.78|2969.08|24
1646207130000|2022-03-02 07:45:30|2976.91|2969.21|2976.78|2969.08|2976.99|2969.29|2976.3|2968.6|25
1646207140000|2022-03-02 07:45:40|2976.74|2969.04|2977.73|2970.03|2977.73|2970.03|2976.74|2969.04|22
1646207150000|2022-03-02 07:45:50|2977.57|2969.87|2977.67|2969.97|2977.67|2969.97|2976.84|2969.14|24
1646207160000|2022-03-02 07:46:00|2977.79|2970.09|2976.51|2968.81|2977.79|2970.09|2976.29|2968.59|23
1646207170000|2022-03-02 07:46:10|2976.48|2968.78|2975.36|2967.66|2976.52|2968.82|2975.05|2967.35|29
1646207180000|2022-03-02 07:46:20|2975.07|2967.37|2974.97|2967.27|2975.29|2967.59|2974.77|2967.07|27
1646207190000|2022-03-02 07:46:30|2974.99|2967.29|2976.18|2968.48|2976.23|2968.53|2974.99|2967.29|20
1646207200000|2022-03-02 07:46:40|2976.21|2968.51|2975.94|2968.24|2976.21|2968.51|2975.44|2967.74|19
1646207210000|2022-03-02 07:46:50|2976|2968.3|2976.22|2968.52|2976.22|2968.52|2975.62|2967.92|23
1646207220000|2022-03-02 07:47:00|2976.06|2968.36|2974.6|2966.9|2976.06|2968.36|2974.6|2966.9|24
1646207230000|2022-03-02 07:47:10|2974.59|2966.89|2974.2|2966.5|2974.74|2967.04|2973.95|2966.25|27
1646207240000|2022-03-02 07:47:20|2974.22|2966.52|2974.62|2966.92|2974.96|2967.26|2974.22|2966.52|23
1646207250000|2022-03-02 07:47:30|2974.7|2967|2975.02|2967.32|2975.23|2967.53|2974.7|2967|28
1646207260000|2022-03-02 07:47:40|2974.7|2967|2975.99|2968.29|2976.3|2968.6|2974.7|2967|25
1646207270000|2022-03-02 07:47:50|2976.03|2968.33|2976.67|2968.97|2976.67|2968.97|2975.81|2968.11|24
1646207280000|2022-03-02 07:48:00|2976.61|2968.91|2977.21|2969.51|2977.27|2969.57|2976.55|2968.85|26
1646207290000|2022-03-02 07:48:10|2977.37|2969.67|2976.83|2969.13|2977.43|2969.73|2976.69|2968.99|25
1646207300000|2022-03-02 07:48:20|2976.87|2969.17|2976.76|2969.06|2977.25|2969.55|2976.6|2968.9|25
1646207310000|2022-03-02 07:48:30|2976.78|2969.08|2976.31|2968.61|2977.05|2969.35|2976.08|2968.38|23
1646207320000|2022-03-02 07:48:40|2976.35|2968.65|2976.57|2968.87|2976.89|2969.19|2976.19|2968.49|26
1646207330000|2022-03-02 07:48:50|2976.31|2968.61|2976.12|2968.42|2976.63|2968.93|2976.12|2968.42|20
1646207340000|2022-03-02 07:49:00|2976.42|2968.72|2976.94|2969.24|2977.24|2969.54|2976.05|2968.35|25
1646207350000|2022-03-02 07:49:10|2976.57|2968.87|2976.43|2968.73|2976.6|2968.9|2975.91|2968.21|26
1646207360000|2022-03-02 07:49:20|2976.45|2968.75|2979.17|2971.47|2979.17|2971.47|2976.24|2968.54|24
1646207370000|2022-03-02 07:49:30|2979.3|2971.6|2980.06|2972.36|2980.45|2972.75|2979.2|2971.5|28
1646207380000|2022-03-02 07:49:40|2980.17|2972.47|2982.03|2974.33|2982.03|2974.33|2980.17|2972.47|25
1646207390000|2022-03-02 07:49:50|2982.22|2974.52|2982.61|2974.91|2982.94|2975.24|2982.22|2974.52|26
1646207400000|2022-03-02 07:50:00|2982.51|2974.81|2983.24|2975.54|2983.24|2975.54|2982.02|2974.32|24
1646207410000|2022-03-02 07:50:10|2983.23|2975.53|2983.66|2975.96|2983.73|2976.03|2983.15|2975.45|23
1646207420000|2022-03-02 07:50:20|2983.7|2976|2982.53|2974.83|2983.74|2976.04|2982.53|2974.83|22
1646207430000|2022-03-02 07:50:30|2982.74|2975.04|2983.67|2975.97|2983.67|2975.97|2982.63|2974.93|25
1646207440000|2022-03-02 07:50:40|2983.62|2975.92|2982.82|2975.12|2983.62|2975.92|2982.56|2974.86|25
1646207450000|2022-03-02 07:50:50|2982.89|2975.19|2982.74|2975.04|2982.98|2975.28|2982.39|2974.69|24
1646207460000|2022-03-02 07:51:00|2982.59|2974.89|2981.39|2973.69|2982.59|2974.89|2980.63|2972.93|28
1646207470000|2022-03-02 07:51:10|2981.34|2973.64|2981.27|2973.57|2981.34|2973.64|2979.9|2972.2|26
1646207480000|2022-03-02 07:51:20|2981.18|2973.48|2981.13|2973.43|2981.64|2973.94|2981.13|2973.43|20
1646207490000|2022-03-02 07:51:30|2981.27|2973.57|2980.54|2972.84|2982.1|2974.4|2980.54|2972.84|26
1646207500000|2022-03-02 07:51:40|2980.52|2972.82|2980.68|2972.98|2980.87|2973.17|2979.94|2972.24|26
1646207510000|2022-03-02 07:51:50|2980.67|2972.97|2980.82|2973.12|2980.82|2973.12|2979.96|2972.26|21
1646207520000|2022-03-02 07:52:00|2980.91|2973.21|2980.01|2972.31|2980.92|2973.22|2980.01|2972.31|21
1646207530000|2022-03-02 07:52:10|2980.16|2972.46|2980.36|2972.66|2981.46|2973.76|2980.04|2972.34|28
1646207540000|2022-03-02 07:52:20|2980.4|2972.7|2980.82|2973.12|2980.85|2973.15|2980.36|2972.66|20
1646207550000|2022-03-02 07:52:30|2980.64|2972.94|2980.87|2973.17|2981.01|2973.31|2980.26|2972.56|22
1646207560000|2022-03-02 07:52:40|2980.65|2972.95|2980.79|2973.09|2980.97|2973.27|2980.57|2972.87|27
1646207570000|2022-03-02 07:52:50|2980.83|2973.13|2978.7|2971|2980.83|2973.13|2978.7|2971|24
1646207580000|2022-03-02 07:53:00|2978.6|2970.9|2976.85|2969.15|2979.54|2971.84|2976.85|2969.15|28
1646207590000|2022-03-02 07:53:10|2976.83|2969.13|2976.83|2969.13|2977.03|2969.33|2976.29|2968.59|24
1646207600000|2022-03-02 07:53:20|2976.76|2969.06|2977.6|2969.9|2977.76|2970.06|2976.76|2969.06|26
1646207610000|2022-03-02 07:53:30|2977.61|2969.91|2977.71|2970.01|2977.87|2970.17|2977.56|2969.86|24
1646207620000|2022-03-02 07:53:40|2977.69|2969.99|2977.83|2970.13|2977.86|2970.16|2977.4|2969.7|22
1646207630000|2022-03-02 07:53:50|2977.98|2970.28|2979.27|2971.57|2979.27|2971.57|2977.9|2970.2|25
1646207640000|2022-03-02 07:54:00|2979.33|2971.63|2978.93|2971.23|2979.34|2971.64|2978.71|2971.01|27
1646207650000|2022-03-02 07:54:10|2978.98|2971.28|2979.07|2971.37|2979.43|2971.73|2978.91|2971.21|27
1646207660000|2022-03-02 07:54:20|2979|2971.3|2977.71|2970.01|2979.04|2971.34|2977.55|2969.85|25
1646207670000|2022-03-02 07:54:30|2977.49|2969.79|2979.11|2971.41|2979.31|2971.61|2977.49|2969.79|22
1646207680000|2022-03-02 07:54:40|2979.13|2971.43|2979.42|2971.72|2979.42|2971.72|2978.69|2970.99|26
1646207690000|2022-03-02 07:54:50|2979.26|2971.56|2979.75|2972.05|2980.03|2972.33|2979.26|2971.56|23
1646207700000|2022-03-02 07:55:00|2979.91|2972.21|2979.8|2972.1|2979.98|2972.28|2978.67|2970.97|27
1646207710000|2022-03-02 07:55:10|2979.79|2972.09|2979.14|2971.44|2979.98|2972.28|2978.87|2971.17|26
1646207720000|2022-03-02 07:55:20|2979.19|2971.49|2978.22|2970.52|2979.24|2971.54|2978.22|2970.52|28
1646207730000|2022-03-02 07:55:30|2977.91|2970.21|2976.29|2968.59|2977.91|2970.21|2976.29|2968.59|29
1646207740000|2022-03-02 07:55:40|2976.38|2968.68|2975.06|2967.36|2976.62|2968.92|2975.06|2967.36|27
1646207750000|2022-03-02 07:55:50|2975.16|2967.46|2975.12|2967.42|2975.33|2967.63|2974.92|2967.22|17
1646207760000|2022-03-02 07:56:00|2975.02|2967.32|2976.23|2968.53|2976.23|2968.53|2973.84|2966.14|27
1646207770000|2022-03-02 07:56:10|2976.15|2968.45|2975.81|2968.11|2976.32|2968.62|2975.47|2967.77|26
1646207780000|2022-03-02 07:56:20|2975.78|2968.08|2974.43|2966.73|2975.91|2968.21|2974.43|2966.73|26
1646207790000|2022-03-02 07:56:30|2974.35|2966.65|2972.8|2965.1|2974.37|2966.67|2972.8|2965.1|28
1646207800000|2022-03-02 07:56:40|2972.57|2964.87|2971.57|2963.87|2972.84|2965.14|2971.44|2963.74|26
1646207810000|2022-03-02 07:56:50|2971.51|2963.81|2973.28|2965.58|2973.38|2965.68|2971.45|2963.75|29
1646207820000|2022-03-02 07:57:00|2973.29|2965.59|2973.71|2966.01|2974.59|2966.89|2973.28|2965.58|28
1646207830000|2022-03-02 07:57:10|2973.68|2965.98|2971.57|2963.87|2973.68|2965.98|2971.36|2963.66|28
1646207840000|2022-03-02 07:57:20|2971.66|2963.96|2971.93|2964.23|2972.14|2964.44|2971.66|2963.96|23
1646207850000|2022-03-02 07:57:30|2972.16|2964.46|2971.13|2963.43|2972.28|2964.58|2971.13|2963.43|25
1646207860000|2022-03-02 07:57:40|2971.17|2963.47|2970.94|2963.24|2971.68|2963.98|2970.85|2963.15|25
1646207870000|2022-03-02 07:57:50|2970.52|2962.82|2971.15|2963.45|2971.15|2963.45|2970.4|2962.7|26
1646207880000|2022-03-02 07:58:00|2971.27|2963.57|2970.41|2962.71|2971.27|2963.57|2969.48|2961.78|26
1646207890000|2022-03-02 07:58:10|2970.4|2962.7|2970.76|2963.06|2971.41|2963.71|2970.4|2962.7|24
1646207900000|2022-03-02 07:58:20|2970.84|2963.14|2970.38|2962.68|2970.92|2963.22|2970.08|2962.38|25
1646207910000|2022-03-02 07:58:30|2970.49|2962.79|2971.75|2964.05|2971.75|2964.05|2970.45|2962.75|24
1646207920000|2022-03-02 07:58:40|2971.71|2964.01|2972.04|2964.34|2972.04|2964.34|2971.16|2963.46|26
1646207930000|2022-03-02 07:58:50|2971.98|2964.28|2972.3|2964.6|2972.55|2964.85|2971.98|2964.28|26
1646207940000|2022-03-02 07:59:00|2972.44|2964.74|2972.25|2964.55|2972.56|2964.86|2971.93|2964.23|20
1646207950000|2022-03-02 07:59:10|2972.7|2965|2972.15|2964.45|2972.7|2965|2972.09|2964.39|25
1646207960000|2022-03-02 07:59:20|2971.77|2964.07|2972.31|2964.61|2973.21|2965.51|2971.62|2963.92|24
1646207970000|2022-03-02 07:59:30|2972.18|2964.48|2971.45|2963.75|2972.42|2964.72|2971.23|2963.53|26
1646207980000|2022-03-02 07:59:40|2971.47|2963.77|2973.59|2965.89|2973.59|2965.89|2970.97|2963.27|29
1646207990000|2022-03-02 07:59:50|2972.55|2964.85|2972.79|2965.09|2974.24|2966.54|2972.49|2964.79|27
1646208000000|2022-03-02 08:00:00|2972.81|2965.11|2974.53|2966.83|2974.97|2967.27|2972.81|2965.11|26
1646208010000|2022-03-02 08:00:10|2974.75|2967.05|2975.61|2967.91|2975.63|2967.93|2974.75|2967.05|29
1646208020000|2022-03-02 08:00:20|2975.78|2968.08|2973.67|2965.97|2976.12|2968.42|2973.51|2965.81|27
1646208030000|2022-03-02 08:00:30|2973.62|2965.92|2972.25|2964.55|2973.62|2965.92|2971.53|2963.83|28
1646208040000|2022-03-02 08:00:40|2972.2|2964.5|2972.54|2964.84|2973.06|2965.36|2972.08|2964.38|23
1646208050000|2022-03-02 08:00:50|2972.92|2965.22|2975.66|2967.96|2975.66|2967.96|2972.92|2965.22|29
1646208060000|2022-03-02 08:01:00|2976.5|2968.8|2976.48|2968.78|2977.78|2970.08|2976.05|2968.35|27
1646208070000|2022-03-02 08:01:10|2977.06|2969.36|2977.12|2969.42|2977.7|2970|2976.41|2968.71|27
1646208080000|2022-03-02 08:01:20|2977.06|2969.36|2975.79|2968.09|2977.09|2969.39|2975.79|2968.09|26
1646208090000|2022-03-02 08:01:30|2975.76|2968.06|2976.66|2968.96|2977.26|2969.56|2975.62|2967.92|26
1646208100000|2022-03-02 08:01:40|2976.64|2968.94|2977.39|2969.69|2977.93|2970.23|2976.64|2968.94|23
1646208110000|2022-03-02 08:01:50|2977.48|2969.78|2976.95|2969.25|2977.48|2969.78|2976.69|2968.99|22
1646208120000|2022-03-02 08:02:00|2976.76|2969.06|2977.45|2969.75|2977.45|2969.75|2975.57|2967.87|28
1646208130000|2022-03-02 08:02:10|2977.25|2969.55|2977.49|2969.79|2977.63|2969.93|2976.55|2968.85|26
1646208140000|2022-03-02 08:02:20|2977.53|2969.83|2978.1|2970.4|2979.69|2971.99|2977.19|2969.49|28
1646208150000|2022-03-02 08:02:30|2978.14|2970.44|2976.49|2968.79|2979.04|2971.34|2976.33|2968.63|28
1646208160000|2022-03-02 08:02:40|2976.66|2968.96|2976.01|2968.31|2977.42|2969.72|2975.71|2968.01|27
1646208170000|2022-03-02 08:02:50|2975.96|2968.26|2975.72|2968.02|2976.28|2968.58|2975.72|2968.02|26
1646208180000|2022-03-02 08:03:00|2975.28|2967.58|2974.45|2966.75|2975.69|2967.99|2974.45|2966.75|24
1646208190000|2022-03-02 08:03:10|2974.74|2967.04|2975.34|2967.64|2976.42|2968.72|2974.62|2966.92|28
1646208200000|2022-03-02 08:03:20|2975.55|2967.85|2976.75|2969.05|2977.04|2969.34|2975.47|2967.77|27
1646208210000|2022-03-02 08:03:30|2976.74|2969.04|2976.39|2968.69|2976.77|2969.07|2975.98|2968.28|25
1646208220000|2022-03-02 08:03:40|2976.17|2968.47|2977.08|2969.38|2977.08|2969.38|2976.17|2968.47|25
1646208230000|2022-03-02 08:03:50|2976.76|2969.06|2976.86|2969.16|2976.96|2969.26|2976.48|2968.78|27
1646208240000|2022-03-02 08:04:00|2977.04|2969.34|2977.93|2970.23|2977.95|2970.25|2976.95|2969.25|26
1646208250000|2022-03-02 08:04:10|2977.82|2970.12|2977.88|2970.18|2978.14|2970.44|2977.39|2969.69|28
1646208260000|2022-03-02 08:04:20|2977.9|2970.2|2977.95|2970.25|2978.02|2970.32|2977.73|2970.03|16
1646208270000|2022-03-02 08:04:30|2978.07|2970.37|2978.37|2970.67|2978.68|2970.98|2977.63|2969.93|27
1646208280000|2022-03-02 08:04:40|2978.36|2970.66|2980.03|2972.33|2980.08|2972.38|2978.36|2970.66|27
1646208290000|2022-03-02 08:04:50|2980.15|2972.45|2977.81|2970.11|2980.3|2972.6|2977.81|2970.11|27
1646208300000|2022-03-02 08:05:00|2977.66|2969.96|2976.96|2969.26|2978.44|2970.74|2976.91|2969.21|27
1646208310000|2022-03-02 08:05:10|2977.05|2969.35|2971.4|2963.7|2977.31|2969.61|2970.76|2963.06|27
1646208320000|2022-03-02 08:05:20|2971.12|2963.42|2970.19|2962.49|2972.92|2965.22|2969.16|2961.46|28
1646208330000|2022-03-02 08:05:30|2970.35|2962.65|2967.66|2959.96|2971.45|2963.75|2966.25|2958.55|27
1646208340000|2022-03-02 08:05:40|2967.83|2960.13|2967.58|2959.88|2967.97|2960.27|2966.89|2959.19|28
1646208350000|2022-03-02 08:05:50|2967.49|2959.79|2967.29|2959.59|2968.01|2960.31|2967.25|2959.55|28
1646208360000|2022-03-02 08:06:00|2967.1|2959.4|2964.64|2956.94|2967.11|2959.41|2964.21|2956.51|27
1646208370000|2022-03-02 08:06:10|2964.74|2957.04|2962.73|2955.03|2964.76|2957.06|2962.73|2955.03|28
1646208380000|2022-03-02 08:06:20|2962.88|2955.18|2961.38|2953.68|2963|2955.3|2960.76|2953.06|28
1646208390000|2022-03-02 08:06:30|2961.48|2953.78|2963.4|2955.7|2963.4|2955.7|2961.48|2953.78|29
1646208400000|2022-03-02 08:06:40|2963.27|2955.57|2964.65|2956.95|2964.65|2956.95|2963.09|2955.39|26
1646208410000|2022-03-02 08:06:50|2964.82|2957.12|2965.47|2957.77|2965.47|2957.77|2963.84|2956.14|28
1646208420000|2022-03-02 08:07:00|2965.61|2957.91|2964.21|2956.51|2966.33|2958.63|2964.21|2956.51|25
1646208430000|2022-03-02 08:07:10|2964.23|2956.53|2961.56|2953.86|2964.23|2956.53|2961.53|2953.83|29
1646208440000|2022-03-02 08:07:20|2961.57|2953.87|2958.97|2951.27|2961.64|2953.94|2958.97|2951.27|26
1646208450000|2022-03-02 08:07:30|2958.51|2950.81|2958.32|2950.62|2959.3|2951.6|2958.32|2950.62|27
1646208460000|2022-03-02 08:07:40|2958.25|2950.55|2957.31|2949.61|2958.55|2950.85|2957.01|2949.31|25
1646208470000|2022-03-02 08:07:50|2957.73|2950.03|2960.53|2952.83|2960.71|2953.01|2957.56|2949.86|28
1646208480000|2022-03-02 08:08:00|2960.77|2953.07|2959.05|2951.35|2960.77|2953.07|2958.18|2950.48|28
1646208490000|2022-03-02 08:08:10|2958.59|2950.89|2960.37|2952.67|2960.37|2952.67|2958.59|2950.89|26
1646208500000|2022-03-02 08:08:20|2960.31|2952.61|2960.42|2952.72|2961.98|2954.28|2960.01|2952.31|29
1646208510000|2022-03-02 08:08:30|2960.48|2952.78|2960.85|2953.15|2961.06|2953.36|2960.13|2952.43|25
1646208520000|2022-03-02 08:08:40|2961.03|2953.33|2961.98|2954.28|2962.24|2954.54|2960.77|2953.07|26
1646208530000|2022-03-02 08:08:50|2961.86|2954.16|2961.77|2954.07|2962.55|2954.85|2961.48|2953.78|27
1646208540000|2022-03-02 08:09:00|2962.02|2954.32|2963.98|2956.28|2963.98|2956.28|2961.72|2954.02|29
1646208550000|2022-03-02 08:09:10|2964.66|2956.96|2964.81|2957.11|2966.22|2958.52|2964.5|2956.8|28
1646208560000|2022-03-02 08:09:20|2965.39|2957.69|2963.87|2956.17|2965.39|2957.69|2963.27|2955.57|26
1646208570000|2022-03-02 08:09:30|2964.1|2956.4|2964.08|2956.38|2965.24|2957.54|2963.88|2956.18|27
1646208580000|2022-03-02 08:09:40|2964.16|2956.46|2964.44|2956.74|2964.96|2957.26|2964.06|2956.36|27
1646208590000|2022-03-02 08:09:50|2964.4|2956.7|2965.12|2957.42|2965.19|2957.49|2964.17|2956.47|25
1646208600000|2022-03-02 08:10:00|2965.09|2957.39|2965.98|2958.28|2965.98|2958.28|2964.41|2956.71|23
1646208610000|2022-03-02 08:10:10|2965.81|2958.11|2966.73|2959.03|2966.87|2959.17|2964.97|2957.27|25
1646208620000|2022-03-02 08:10:20|2966.98|2959.28|2967.33|2959.63|2968.69|2960.99|2966.33|2958.63|26
1646208630000|2022-03-02 08:10:30|2967.21|2959.51|2970.2|2962.5|2970.45|2962.75|2966.94|2959.24|24
1646208640000|2022-03-02 08:10:40|2969.77|2962.07|2970.08|2962.38|2971.05|2963.35|2969.77|2962.07|28
1646208650000|2022-03-02 08:10:50|2970.1|2962.4|2968.62|2960.92|2970.35|2962.65|2968.48|2960.78|28
1646208660000|2022-03-02 08:11:00|2968.66|2960.96|2970.01|2962.31|2970.2|2962.5|2968.33|2960.63|27
1646208670000|2022-03-02 08:11:10|2970.33|2962.63|2970.04|2962.34|2970.67|2962.97|2969.79|2962.09|26
1646208680000|2022-03-02 08:11:20|2970.05|2962.35|2971.73|2964.03|2972.14|2964.44|2969.75|2962.05|26
1646208690000|2022-03-02 08:11:30|2971.74|2964.04|2971.21|2963.51|2974.04|2966.34|2971.21|2963.51|29
1646208700000|2022-03-02 08:11:40|2971.07|2963.37|2972|2964.3|2972.05|2964.35|2971.07|2963.37|28
1646208710000|2022-03-02 08:11:50|2971.59|2963.89|2971.75|2964.05|2972.05|2964.35|2971.33|2963.63|28
1646208720000|2022-03-02 08:12:00|2971.69|2963.99|2970.99|2963.29|2971.96|2964.26|2970.33|2962.63|26
1646208730000|2022-03-02 08:12:10|2970.73|2963.03|2970.02|2962.32|2970.73|2963.03|2969.2|2961.5|28
1646208740000|2022-03-02 08:12:20|2970.13|2962.43|2972.95|2965.25|2973.51|2965.81|2970.06|2962.36|29
1646208750000|2022-03-02 08:12:30|2973.6|2965.9|2974.57|2966.87|2975.05|2967.35|2973.6|2965.9|27
1646208760000|2022-03-02 08:12:40|2974.81|2967.11|2973.02|2965.32|2974.89|2967.19|2972.81|2965.11|25
1646208770000|2022-03-02 08:12:50|2973.15|2965.45|2972.93|2965.23|2973.95|2966.25|2972.81|2965.11|24
1646208780000|2022-03-02 08:13:00|2972.89|2965.19|2973.07|2965.37|2974.41|2966.71|2972.83|2965.13|28
1646208790000|2022-03-02 08:13:10|2973.08|2965.38|2972.39|2964.69|2973.08|2965.38|2972.21|2964.51|28
1646208800000|2022-03-02 08:13:20|2972.5|2964.8|2971.23|2963.53|2972.5|2964.8|2970.45|2962.75|28
1646208810000|2022-03-02 08:13:30|2971.32|2963.62|2969.09|2961.39|2971.4|2963.7|2969.07|2961.37|26
1646208820000|2022-03-02 08:13:40|2969.17|2961.47|2973.56|2965.86|2973.67|2965.97|2969.17|2961.47|28
1646208830000|2022-03-02 08:13:50|2973.52|2965.82|2974.19|2966.49|2975.22|2967.52|2973.52|2965.82|27
1646208840000|2022-03-02 08:14:00|2974.22|2966.52|2974.96|2967.26|2975.13|2967.43|2974.05|2966.35|26
1646208850000|2022-03-02 08:14:10|2974.28|2966.58|2974.78|2967.08|2975.26|2967.56|2974|2966.3|27
1646208860000|2022-03-02 08:14:20|2975.13|2967.43|2975.61|2967.91|2975.61|2967.91|2974.82|2967.12|28
1646208870000|2022-03-02 08:14:30|2975.57|2967.87|2971.65|2963.95|2976.02|2968.32|2971.49|2963.79|28
1646208880000|2022-03-02 08:14:40|2971.32|2963.62|2973.42|2965.72|2973.42|2965.72|2971.07|2963.37|27
1646208890000|2022-03-02 08:14:50|2973.29|2965.59|2973.8|2966.1|2973.92|2966.22|2972.91|2965.21|27
1646208900000|2022-03-02 08:15:00|2973.54|2965.84|2973.77|2966.07|2973.77|2966.07|2973.26|2965.56|24
1646208910000|2022-03-02 08:15:10|2973.93|2966.23|2975.35|2967.65|2975.35|2967.65|2973.92|2966.22|29
1646208920000|2022-03-02 08:15:20|2974.71|2967.01|2975.88|2968.18|2975.95|2968.25|2974.24|2966.54|25
1646208930000|2022-03-02 08:15:30|2975.72|2968.02|2975.9|2968.2|2975.94|2968.24|2974.88|2967.18|25
1646208940000|2022-03-02 08:15:40|2975.71|2968.01|2978.97|2971.27|2978.97|2971.27|2975.61|2967.91|27
1646208950000|2022-03-02 08:15:50|2979.16|2971.46|2978.33|2970.63|2979.76|2972.06|2978.32|2970.62|29
1646208960000|2022-03-02 08:16:00|2978.69|2970.99|2977.92|2970.22|2979.75|2972.05|2977.92|2970.22|28
1646208970000|2022-03-02 08:16:10|2978.72|2971.02|2982.04|2974.34|2982.04|2974.34|2977.81|2970.11|27
1646208980000|2022-03-02 08:16:20|2982.6|2974.9|2988.69|2980.99|2990.93|2983.23|2982.57|2974.87|28
1646208990000|2022-03-02 08:16:30|2988.36|2980.66|2985.09|2977.39|2988.36|2980.66|2984.92|2977.22|29
1646209000000|2022-03-02 08:16:40|2985.25|2977.55|2987.76|2980.06|2987.76|2980.06|2984.16|2976.46|27
1646209010000|2022-03-02 08:16:50|2988.76|2981.06|2988.9|2981.2|2991.55|2983.85|2988.76|2981.06|28
1646209020000|2022-03-02 08:17:00|2988.96|2981.26|2990.79|2983.09|2991.73|2984.03|2988.37|2980.67|29
1646209030000|2022-03-02 08:17:10|2990.93|2983.23|2991.98|2984.28|2993.24|2985.54|2990.82|2983.12|28
1646209040000|2022-03-02 08:17:20|2991.69|2983.99|2995.46|2987.76|2996.24|2988.54|2990.93|2983.23|29
1646209050000|2022-03-02 08:17:30|2995.28|2987.58|2994.52|2986.82|2995.28|2987.58|2994.08|2986.38|28
1646209060000|2022-03-02 08:17:40|2994.44|2986.74|2992.51|2984.81|2994.44|2986.74|2992.5|2984.8|29
1646209070000|2022-03-02 08:17:50|2992.68|2984.98|2992.22|2984.52|2993.12|2985.42|2991.98|2984.28|27
1646209080000|2022-03-02 08:18:00|2992.28|2984.58|2990.9|2983.2|2992.28|2984.58|2990.9|2983.2|27
1646209090000|2022-03-02 08:18:10|2990.85|2983.15|2997.71|2990.01|2998.11|2990.41|2990.33|2982.63|29
1646209100000|2022-03-02 08:18:20|2996.59|2988.89|3002.52|2994.82|3002.61|2994.91|2996.3|2988.6|27
1646209110000|2022-03-02 08:18:30|3002.16|2994.46|3002.55|2994.85|3002.76|2995.06|3000.89|2993.19|29
1646209120000|2022-03-02 08:18:40|3002.63|2994.93|3004.46|2996.76|3005.01|2997.31|3002.57|2994.87|25
1646209130000|2022-03-02 08:18:50|3004.61|2996.91|3001.96|2994.26|3004.61|2996.91|3001.8|2994.1|27
1646209140000|2022-03-02 08:19:00|3002.02|2994.32|3001.62|2993.92|3002.02|2994.32|3000.86|2993.16|29
1646209150000|2022-03-02 08:19:10|3001.92|2994.22|3005.96|2998.26|3005.96|2998.26|3001.92|2994.22|28
1646209160000|2022-03-02 08:19:20|3005.99|2998.29|3008.46|3000.76|3008.72|3001.02|3005.99|2998.29|29
1646209170000|2022-03-02 08:19:30|3007.39|2999.69|3005.15|2997.45|3007.39|2999.69|3004.67|2996.97|28
1646209180000|2022-03-02 08:19:40|3005.61|2997.91|3004.17|2996.47|3007.8|3000.1|3004.17|2996.47|28
1646209190000|2022-03-02 08:19:50|3004.19|2996.49|3003.01|2995.31|3004.64|2996.94|3002.85|2995.15|27
1646209200000|2022-03-02 08:20:00|3003.17|2995.47|3003.39|2995.69|3003.6|2995.9|3002.16|2994.46|25
1646209210000|2022-03-02 08:20:10|3003.03|2995.33|3001.89|2994.19|3003.05|2995.35|3000.3|2992.6|29
1646209220000|2022-03-02 08:20:20|3001.86|2994.16|3001.45|2993.75|3001.86|2994.16|3000.86|2993.16|27
1646209230000|2022-03-02 08:20:30|3001.47|2993.77|3002.79|2995.09|3003.41|2995.71|3001.07|2993.37|29
1646209240000|2022-03-02 08:20:40|3002.76|2995.06|3004.91|2997.21|3004.91|2997.21|3002.46|2994.76|27
1646209250000|2022-03-02 08:20:50|3004.77|2997.07|3006.35|2998.65|3008.06|3000.36|3004.7|2997|28
1646209260000|2022-03-02 08:21:00|3006.18|2998.48|3005.07|2997.37|3006.22|2998.52|3005.01|2997.31|28
1646209270000|2022-03-02 08:21:10|3004.62|2996.92|3003.83|2996.13|3005.2|2997.5|3003.4|2995.7|27
1646209280000|2022-03-02 08:21:20|3003.91|2996.21|3004.04|2996.34|3004.25|2996.55|3003.39|2995.69|27
1646209290000|2022-03-02 08:21:30|3003.87|2996.17|3002.25|2994.55|3003.87|2996.17|3001.24|2993.54|28
1646209300000|2022-03-02 08:21:40|3002.29|2994.59|3001.3|2993.6|3002.29|2994.59|3001.08|2993.38|28
1646209310000|2022-03-02 08:21:50|3001.27|2993.57|3001.06|2993.36|3001.81|2994.11|3000.31|2992.61|28
1646209320000|2022-03-02 08:22:00|3001.03|2993.33|3002.42|2994.72|3002.48|2994.78|3000.98|2993.28|29
1646209330000|2022-03-02 08:22:10|3001.78|2994.08|2998.11|2990.41|3001.79|2994.09|2998.07|2990.37|27
1646209340000|2022-03-02 08:22:20|2998.62|2990.92|3002.07|2994.37|3002.07|2994.37|2998.62|2990.92|29
1646209350000|2022-03-02 08:22:30|3002.35|2994.65|3001|2993.3|3002.38|2994.68|3000.44|2992.74|28
1646209360000|2022-03-02 08:22:40|3000.73|2993.03|2999.67|2991.97|3000.73|2993.03|2999.67|2991.97|26
1646209370000|2022-03-02 08:22:50|2999.37|2991.67|2999.98|2992.28|3000.74|2993.04|2999.37|2991.67|28
1646209380000|2022-03-02 08:23:00|2999.9|2992.2|2999.7|2992|3000.63|2992.93|2999.62|2991.92|25
1646209390000|2022-03-02 08:23:10|2999.64|2991.94|3002.42|2994.72|3002.42|2994.72|2999.59|2991.89|26
1646209400000|2022-03-02 08:23:20|3003.41|2995.71|3003.43|2995.73|3003.79|2996.09|3002.8|2995.1|27
1646209410000|2022-03-02 08:23:30|3003.44|2995.74|3003.03|2995.33|3004.66|2996.96|3003.03|2995.33|28
1646209420000|2022-03-02 08:23:40|3002.69|2994.99|3001.96|2994.26|3002.69|2994.99|3001.78|2994.08|26
1646209430000|2022-03-02 08:23:50|3002.02|2994.32|3001.32|2993.62|3002.02|2994.32|3000.93|2993.23|25
1646209440000|2022-03-02 08:24:00|3001.35|2993.65|3002.41|2994.71|3002.42|2994.72|3001.35|2993.65|25
1646209450000|2022-03-02 08:24:10|3002.39|2994.69|3001.11|2993.41|3002.42|2994.72|3001.03|2993.33|27
1646209460000|2022-03-02 08:24:20|3000.86|2993.16|2999.13|2991.43|3000.86|2993.16|2999.13|2991.43|26
1646209470000|2022-03-02 08:24:30|2999.11|2991.41|2998.14|2990.44|2999.11|2991.41|2997.95|2990.25|28
1646209480000|2022-03-02 08:24:40|2998.16|2990.46|2998.05|2990.35|2999.33|2991.63|2998.05|2990.35|21
1646209490000|2022-03-02 08:24:50|2998.06|2990.36|2996.65|2988.95|2998.26|2990.56|2996.65|2988.95|26
1646209500000|2022-03-02 08:25:00|2996.37|2988.67|2996.11|2988.41|2996.47|2988.77|2995.36|2987.66|28
1646209510000|2022-03-02 08:25:10|2996.27|2988.57|2997.56|2989.86|2997.56|2989.86|2995.97|2988.27|29
1646209520000|2022-03-02 08:25:20|2997.62|2989.92|2998.14|2990.44|2998.5|2990.8|2997.6|2989.9|27
1646209530000|2022-03-02 08:25:30|2998.03|2990.33|2997.68|2989.98|2998.63|2990.93|2997.52|2989.82|27
1646209540000|2022-03-02 08:25:40|2997.75|2990.05|2996.63|2988.93|2998.06|2990.36|2996.63|2988.93|28
1646209550000|2022-03-02 08:25:50|2996.69|2988.99|2994.55|2986.85|2996.75|2989.05|2994.55|2986.85|23
1646209560000|2022-03-02 08:26:00|2994.72|2987.02|2992.94|2985.24|2994.75|2987.05|2992.94|2985.24|25
1646209570000|2022-03-02 08:26:10|2993.02|2985.32|2994.44|2986.74|2995.23|2987.53|2991.98|2984.28|29
1646209580000|2022-03-02 08:26:20|2994.81|2987.11|2997.35|2989.65|2997.35|2989.65|2994.81|2987.11|28
1646209590000|2022-03-02 08:26:30|2997.31|2989.61|2995.11|2987.41|2998.05|2990.35|2995.11|2987.41|27
1646209600000|2022-03-02 08:26:40|2994.77|2987.07|2993.45|2985.75|2994.9|2987.2|2992.93|2985.23|27
1646209610000|2022-03-02 08:26:50|2993.8|2986.1|2993.2|2985.5|2993.8|2986.1|2992.78|2985.08|27
1646209620000|2022-03-02 08:27:00|2993.15|2985.45|2994.4|2986.7|2994.5|2986.8|2993.08|2985.38|27
1646209630000|2022-03-02 08:27:10|2994.42|2986.72|2996.49|2988.79|2996.49|2988.79|2994.35|2986.65|27
1646209640000|2022-03-02 08:27:20|2996.46|2988.76|2995.03|2987.33|2996.6|2988.9|2994.77|2987.07|23
1646209650000|2022-03-02 08:27:30|2995.2|2987.5|2997.05|2989.35|2997.3|2989.6|2995.2|2987.5|28
1646209660000|2022-03-02 08:27:40|2997.06|2989.36|2996.65|2988.95|2997.35|2989.65|2996.23|2988.53|28
1646209670000|2022-03-02 08:27:50|2997.26|2989.56|2997.78|2990.08|2997.97|2990.27|2997.26|2989.56|24
1646209680000|2022-03-02 08:28:00|2997.75|2990.05|2997.18|2989.48|2997.75|2990.05|2996.7|2989|27
1646209690000|2022-03-02 08:28:10|2997.06|2989.36|2995.87|2988.17|2997.06|2989.36|2995.32|2987.62|27
1646209700000|2022-03-02 08:28:20|2996.36|2988.66|2996.46|2988.76|2996.61|2988.91|2995.73|2988.03|28
1646209710000|2022-03-02 08:28:30|2997.16|2989.46|2997.96|2990.26|2999.06|2991.36|2996.95|2989.25|28
1646209720000|2022-03-02 08:28:40|2998.06|2990.36|2997.84|2990.14|2999.04|2991.34|2997.84|2990.14|26
1646209730000|2022-03-02 08:28:50|2998.12|2990.42|2999.9|2992.2|3000.14|2992.44|2998.12|2990.42|26
1646209740000|2022-03-02 08:29:00|2999.88|2992.18|2997.3|2989.6|3000.01|2992.31|2997.3|2989.6|26
1646209750000|2022-03-02 08:29:10|2997.15|2989.45|2996.65|2988.95|2997.6|2989.9|2996.15|2988.45|27
1646209760000|2022-03-02 08:29:20|2996.48|2988.78|2997.31|2989.61|2997.31|2989.61|2996.48|2988.78|25
1646209770000|2022-03-02 08:29:30|2997.8|2990.1|2998.89|2991.19|2998.89|2991.19|2997.73|2990.03|27
1646209780000|2022-03-02 08:29:40|2999.07|2991.37|2999.12|2991.42|2999.63|2991.93|2998.99|2991.29|26
1646209790000|2022-03-02 08:29:50|2998.92|2991.22|2999.31|2991.61|2999.56|2991.86|2998.31|2990.61|21
1646209800000|2022-03-02 08:30:00|2999.33|2991.63|2999.09|2991.39|2999.78|2992.08|2998.78|2991.08|25
1646209810000|2022-03-02 08:30:10|2999.1|2991.4|2998.9|2991.2|2999.69|2991.99|2998.84|2991.14|22
1646209820000|2022-03-02 08:30:20|2998.8|2991.1|2999.47|2991.77|2999.59|2991.89|2998.8|2991.1|26
1646209830000|2022-03-02 08:30:30|2999.12|2991.42|2997.91|2990.21|2999.12|2991.42|2997.91|2990.21|26
1646209840000|2022-03-02 08:30:40|2997.44|2989.74|2996.38|2988.68|2997.44|2989.74|2995.01|2987.31|25
1646209850000|2022-03-02 08:30:50|2996.5|2988.8|2996.81|2989.11|2997.54|2989.84|2996.32|2988.62|26
1646209860000|2022-03-02 08:31:00|2996.93|2989.23|2998.41|2990.71|2998.79|2991.09|2996.93|2989.23|27
1646209870000|2022-03-02 08:31:10|2998.56|2990.86|2999.67|2991.97|2999.67|2991.97|2998.03|2990.33|27
1646209880000|2022-03-02 08:31:20|2999.72|2992.02|3000.25|2992.55|3000.25|2992.55|2999.3|2991.6|23
1646209890000|2022-03-02 08:31:30|3000.53|2992.83|3001.58|2993.88|3001.59|2993.89|3000.44|2992.74|22
1646209900000|2022-03-02 08:31:40|3001.5|2993.8|3002.22|2994.52|3002.46|2994.76|3001.18|2993.48|26
1646209910000|2022-03-02 08:31:50|3002.68|2994.98|3001.6|2993.9|3002.68|2994.98|3000.88|2993.18|25
1646209920000|2022-03-02 08:32:00|3001.47|2993.77|3000.63|2992.93|3001.47|2993.77|3000.43|2992.73|26
1646209930000|2022-03-02 08:32:10|3000.48|2992.78|2999.88|2992.18|3000.93|2993.23|2999.82|2992.12|25
1646209940000|2022-03-02 08:32:20|2999.82|2992.12|3000.28|2992.58|3000.62|2992.92|2999.82|2992.12|24
1646209950000|2022-03-02 08:32:30|3000.16|2992.46|3003.62|2995.92|3003.9|2996.2|3000.15|2992.45|26
1646209960000|2022-03-02 08:32:40|3003.64|2995.94|3003.71|2996.01|3004.37|2996.67|3003.49|2995.79|24
1646209970000|2022-03-02 08:32:50|3003.83|2996.13|3003.33|2995.63|3004.33|2996.63|3003.31|2995.61|28
1646209980000|2022-03-02 08:33:00|3003.64|2995.94|3004.38|2996.68|3004.38|2996.68|3002.77|2995.07|27
1646209990000|2022-03-02 08:33:10|3004.48|2996.78|3004.54|2996.84|3004.62|2996.92|3003.93|2996.23|29
1646210000000|2022-03-02 08:33:20|3004.68|2996.98|3005.65|2997.95|3005.65|2997.95|3004.39|2996.69|27
1646210010000|2022-03-02 08:33:30|3005.21|2997.51|3005.01|2997.31|3005.21|2997.51|3003.94|2996.24|28
1646210020000|2022-03-02 08:33:40|3004.99|2997.29|3005.62|2997.92|3006.03|2998.33|3004.99|2997.29|24
1646210030000|2022-03-02 08:33:50|3005.41|2997.71|3006.63|2998.93|3006.82|2999.12|3005.32|2997.62|26
1646210040000|2022-03-02 08:34:00|3006.98|2999.28|3005.97|2998.27|3007.32|2999.62|3005.92|2998.22|25
1646210050000|2022-03-02 08:34:10|3005.79|2998.09|3004.19|2996.49|3006.36|2998.66|3004.19|2996.49|26
1646210060000|2022-03-02 08:34:20|3004.2|2996.5|3002.77|2995.07|3004.61|2996.91|3002.77|2995.07|24
1646210070000|2022-03-02 08:34:30|3002.74|2995.04|3004.46|2996.76|3004.77|2997.07|3002.63|2994.93|27
1646210080000|2022-03-02 08:34:40|3004.44|2996.74|3004.53|2996.83|3005.04|2997.34|3004.44|2996.74|28
1646210090000|2022-03-02 08:34:50|3004.51|2996.81|3004.32|2996.62|3004.71|2997.01|3003.69|2995.99|28
1646210100000|2022-03-02 08:35:00|3004.29|2996.59|3003.64|2995.94|3005.49|2997.79|3003.64|2995.94|29
1646210110000|2022-03-02 08:35:10|3003.87|2996.17|3004.49|2996.79|3005.19|2997.49|3003.77|2996.07|26
1646210120000|2022-03-02 08:35:20|3004.52|2996.82|3005.67|2997.97|3006.64|2998.94|3004.52|2996.82|28
1646210130000|2022-03-02 08:35:30|3005.64|2997.94|3003.48|2995.78|3006.5|2998.8|3003.48|2995.78|26
1646210140000|2022-03-02 08:35:40|3003.32|2995.62|3001.74|2994.04|3003.32|2995.62|3001.06|2993.36|28
1646210150000|2022-03-02 08:35:50|3001.51|2993.81|3002.29|2994.59|3002.61|2994.91|3000.78|2993.08|28
1646210160000|2022-03-02 08:36:00|3002.89|2995.19|3002.8|2995.1|3003.56|2995.86|3002.7|2995|26
1646210170000|2022-03-02 08:36:10|3002.7|2995|3001.93|2994.23|3003.82|2996.12|3001.93|2994.23|27
1646210180000|2022-03-02 08:36:20|3001.55|2993.85|3001.21|2993.51|3001.8|2994.1|3001.13|2993.43|25
1646210190000|2022-03-02 08:36:30|3001.18|2993.48|3002.07|2994.37|3002.57|2994.87|3001.18|2993.48|22
1646210200000|2022-03-02 08:36:40|3002.03|2994.33|3001.5|2993.8|3002.25|2994.55|3001.14|2993.44|28
1646210210000|2022-03-02 08:36:50|3001.46|2993.76|3000.74|2993.04|3001.75|2994.05|3000.73|2993.03|25
1646210220000|2022-03-02 08:37:00|3000.73|2993.03|3000.8|2993.1|3000.8|2993.1|2999.75|2992.05|28
1646210230000|2022-03-02 08:37:10|3000.81|2993.11|3000.63|2992.93|3001.6|2993.9|3000.63|2992.93|26
1646210240000|2022-03-02 08:37:20|3000.5|2992.8|2999.05|2991.35|3000.5|2992.8|2999.05|2991.35|26
1646210250000|2022-03-02 08:37:30|2999.02|2991.32|3002.83|2995.13|3003.27|2995.57|2998.93|2991.23|29
1646210260000|2022-03-02 08:37:40|3002.8|2995.1|3005.05|2997.35|3005.17|2997.47|3002.8|2995.1|27
1646210270000|2022-03-02 08:37:50|3005|2997.3|3006.64|2998.94|3006.64|2998.94|3005|2997.3|27
1646210280000|2022-03-02 08:38:00|3006.59|2998.89|3006.71|2999.01|3007.13|2999.43|3006.13|2998.43|28
1646210290000|2022-03-02 08:38:10|3006.75|2999.05|3008.7|3001|3008.7|3001|3006.75|2999.05|21
1646210300000|2022-03-02 08:38:20|3008.5|3000.8|3009.66|3001.96|3011.25|3003.55|3008.5|3000.8|28
1646210310000|2022-03-02 08:38:30|3009.77|3002.07|3010.35|3002.65|3011.74|3004.04|3009.77|3002.07|25
1646210320000|2022-03-02 08:38:40|3010.14|3002.44|3009.83|3002.13|3011.02|3003.32|3009.33|3001.63|28
1646210330000|2022-03-02 08:38:50|3009.78|3002.08|3009.78|3002.08|3010.5|3002.8|3009.75|3002.05|27
1646210340000|2022-03-02 08:39:00|3009.88|3002.18|3009.7|3002|3009.88|3002.18|3009.32|3001.62|26
1646210350000|2022-03-02 08:39:10|3009.69|3001.99|3009.21|3001.51|3009.69|3001.99|3008.65|3000.95|27
1646210360000|2022-03-02 08:39:20|3009.16|3001.46|3009.32|3001.62|3009.32|3001.62|3008.96|3001.26|24
1646210370000|2022-03-02 08:39:30|3009.37|3001.67|3009.99|3002.29|3009.99|3002.29|3008.78|3001.08|18
1646210380000|2022-03-02 08:39:40|3010.11|3002.41|3009.67|3001.97|3010.94|3003.24|3009.67|3001.97|27
1646210390000|2022-03-02 08:39:50|3009.89|3002.19|3009.03|3001.33|3010.05|3002.35|3008.41|3000.71|26
1646210400000|2022-03-02 08:40:00|3008.91|3001.21|3010.39|3002.69|3010.69|3002.99|3008.91|3001.21|24
1646210410000|2022-03-02 08:40:10|3010.4|3002.7|3010.72|3003.02|3011.55|3003.85|3010.4|3002.7|25
1646210420000|2022-03-02 08:40:20|3010.91|3003.21|3011.85|3004.15|3012.52|3004.82|3010.91|3003.21|28
1646210430000|2022-03-02 08:40:30|3011.82|3004.12|3011.57|3003.87|3012.75|3005.05|3011.31|3003.61|26
1646210440000|2022-03-02 08:40:40|3011.49|3003.79|3009.39|3001.69|3011.83|3004.13|3009.39|3001.69|27
1646210450000|2022-03-02 08:40:50|3009.7|3002|3008.17|3000.47|3009.7|3002|3007.76|3000.06|27
1646210460000|2022-03-02 08:41:00|3007.83|3000.13|3009.64|3001.94|3009.89|3002.19|3007.83|3000.13|27
1646210470000|2022-03-02 08:41:10|3009.77|3002.07|3006.89|2999.19|3009.77|3002.07|3006.82|2999.12|22
1646210480000|2022-03-02 08:41:20|3006.9|2999.2|3007.51|2999.81|3007.51|2999.81|3006.83|2999.13|27
1646210490000|2022-03-02 08:41:30|3007.61|2999.91|3007.08|2999.38|3007.77|3000.07|3007.04|2999.34|27
1646210500000|2022-03-02 08:41:40|3007.06|2999.36|3008.02|3000.32|3008.02|3000.32|3006.92|2999.22|26
1646210510000|2022-03-02 08:41:50|3008.06|3000.36|3007.72|3000.02|3009.24|3001.54|3007.45|2999.75|24
1646210520000|2022-03-02 08:42:00|3007.73|3000.03|3007.1|2999.4|3007.77|3000.07|3006.69|2998.99|27
1646210530000|2022-03-02 08:42:10|3006.94|2999.24|3008.66|3000.96|3008.73|3001.03|3006.94|2999.24|28
1646210540000|2022-03-02 08:42:20|3008.6|3000.9|3006.35|2998.65|3008.78|3001.08|3006.35|2998.65|27
1646210550000|2022-03-02 08:42:30|3006.72|2999.02|3006.46|2998.76|3006.74|2999.04|3005.51|2997.81|27
1646210560000|2022-03-02 08:42:40|3006.3|2998.6|3006.14|2998.44|3006.83|2999.13|3006.01|2998.31|28
1646210570000|2022-03-02 08:42:50|3006.18|2998.48|3006.44|2998.74|3006.48|2998.78|3006.07|2998.37|23
1646210580000|2022-03-02 08:43:00|3006.64|2998.94|3005.46|2997.76|3007.94|3000.24|3005.46|2997.76|26
1646210590000|2022-03-02 08:43:10|3005.39|2997.69|3005.12|2997.42|3005.73|2998.03|3004.92|2997.22|20
1646210600000|2022-03-02 08:43:20|3005.11|2997.41|3004.66|2996.96|3005.11|2997.41|3003.89|2996.19|23
1646210610000|2022-03-02 08:43:30|3004.56|2996.86|3007.38|2999.68|3007.38|2999.68|3004.56|2996.86|25
1646210620000|2022-03-02 08:43:40|3007.37|2999.67|3007.1|2999.4|3007.58|2999.88|3006.63|2998.93|22
1646210630000|2022-03-02 08:43:50|3007.11|2999.41|3004.58|2996.88|3007.32|2999.62|3004.58|2996.88|26
1646210640000|2022-03-02 08:44:00|3004.27|2996.57|3003.67|2995.97|3004.27|2996.57|3003.61|2995.91|24
1646210650000|2022-03-02 08:44:10|3003.74|2996.04|3003.58|2995.88|3003.77|2996.07|3003.27|2995.57|23
1646210660000|2022-03-02 08:44:20|3003.59|2995.89|3004.42|2996.72|3004.42|2996.72|3003.59|2995.89|25
1646210670000|2022-03-02 08:44:30|3004.47|2996.77|3003.93|2996.23|3004.54|2996.84|3003.6|2995.9|24
1646210680000|2022-03-02 08:44:40|3003.97|2996.27|3004.49|2996.79|3004.65|2996.95|3003.93|2996.23|22
1646210690000|2022-03-02 08:44:50|3004.56|2996.86|3004.95|2997.25|3005.06|2997.36|3004.49|2996.79|24
1646210700000|2022-03-02 08:45:00|3004.85|2997.15|3004.51|2996.81|3004.91|2997.21|3003.83|2996.13|24
1646210710000|2022-03-02 08:45:10|3004.56|2996.86|3001.81|2994.11|3005.48|2997.78|3001.81|2994.11|28
1646210720000|2022-03-02 08:45:20|3001.87|2994.17|3002.44|2994.74|3002.79|2995.09|3001.87|2994.17|24
1646210730000|2022-03-02 08:45:30|3002.16|2994.46|3001.05|2993.35|3002.16|2994.46|3001.05|2993.35|22
1646210740000|2022-03-02 08:45:40|3000.93|2993.23|3000.55|2992.85|3001.67|2993.97|3000.38|2992.68|26
1646210750000|2022-03-02 08:45:50|3000.51|2992.81|3000.04|2992.34|3000.55|2992.85|2999.68|2991.98|26
1646210760000|2022-03-02 08:46:00|3000.06|2992.36|2999.78|2992.08|3000.76|2993.06|2999.49|2991.79|26
1646210770000|2022-03-02 08:46:10|2999.74|2992.04|2999.82|2992.12|3000.12|2992.42|2999.69|2991.99|26
1646210780000|2022-03-02 08:46:20|2999.89|2992.19|2997.74|2990.04|3000.54|2992.84|2997.74|2990.04|26
1646210790000|2022-03-02 08:46:30|2997.8|2990.1|2997.17|2989.47|2997.8|2990.1|2996.74|2989.04|28
1646210800000|2022-03-02 08:46:40|2997.04|2989.34|2998.41|2990.71|2998.41|2990.71|2996.97|2989.27|22
1646210810000|2022-03-02 08:46:50|2998.4|2990.7|2997.99|2990.29|2998.52|2990.82|2997.83|2990.13|17
1646210820000|2022-03-02 08:47:00|2997.82|2990.12|2998.58|2990.88|2998.64|2990.94|2997.11|2989.41|26
1646210830000|2022-03-02 08:47:10|2998.81|2991.11|2999.31|2991.61|2999.49|2991.79|2998.81|2991.11|27
1646210840000|2022-03-02 08:47:20|2999.29|2991.59|2999.9|2992.2|3000.56|2992.86|2999.08|2991.38|27
1646210850000|2022-03-02 08:47:30|2999.87|2992.17|2999.31|2991.61|2999.87|2992.17|2998.98|2991.28|26
1646210860000|2022-03-02 08:47:40|2999.27|2991.57|2997.28|2989.58|2999.41|2991.71|2997.28|2989.58|26
1646210870000|2022-03-02 08:47:50|2996.82|2989.12|2995.67|2987.97|2997.03|2989.33|2995.44|2987.74|29
1646210880000|2022-03-02 08:48:00|2995.64|2987.94|2993.71|2986.01|2995.64|2987.94|2993.68|2985.98|27
1646210890000|2022-03-02 08:48:10|2993.72|2986.02|2992.5|2984.8|2994.27|2986.57|2992.5|2984.8|28
1646210900000|2022-03-02 08:48:20|2992.57|2984.87|2989.89|2982.19|2992.57|2984.87|2989.59|2981.89|25
1646210910000|2022-03-02 08:48:30|2989.71|2982.01|2989.43|2981.73|2990.58|2982.88|2989.34|2981.64|27
1646210920000|2022-03-02 08:48:40|2989.57|2981.87|2989.7|2982|2989.86|2982.16|2988.97|2981.27|25
1646210930000|2022-03-02 08:48:50|2989.68|2981.98|2989.71|2982.01|2990.1|2982.4|2988.91|2981.21|28
1646210940000|2022-03-02 08:49:00|2989.6|2981.9|2987.57|2979.87|2989.94|2982.24|2987.5|2979.8|28
1646210950000|2022-03-02 08:49:10|2987.51|2979.81|2987.62|2979.92|2988.33|2980.63|2987.46|2979.76|27
1646210960000|2022-03-02 08:49:20|2987.65|2979.95|2987.59|2979.89|2988.33|2980.63|2987.59|2979.89|22
1646210970000|2022-03-02 08:49:30|2987.56|2979.86|2989.66|2981.96|2989.66|2981.96|2987.46|2979.76|24
1646210980000|2022-03-02 08:49:40|2989.69|2981.99|2991.35|2983.65|2991.58|2983.88|2989.69|2981.99|27
1646210990000|2022-03-02 08:49:50|2991.31|2983.61|2991.69|2983.99|2991.77|2984.07|2991.22|2983.52|25
1646211000000|2022-03-02 08:50:00|2991.67|2983.97|2992.89|2985.19|2993.01|2985.31|2991.23|2983.53|26
1646211010000|2022-03-02 08:50:10|2992.87|2985.17|2991.52|2983.82|2992.87|2985.17|2991.39|2983.69|28
1646211020000|2022-03-02 08:50:20|2991.38|2983.68|2991.05|2983.35|2991.38|2983.68|2989.72|2982.02|27
1646211030000|2022-03-02 08:50:30|2990.73|2983.03|2989.86|2982.16|2990.74|2983.04|2989.86|2982.16|27
1646211040000|2022-03-02 08:50:40|2989.64|2981.94|2988.81|2981.11|2989.82|2982.12|2988.81|2981.11|26
1646211050000|2022-03-02 08:50:50|2988.8|2981.1|2988.38|2980.68|2989.28|2981.58|2988.11|2980.41|27
1646211060000|2022-03-02 08:51:00|2988.55|2980.85|2990.76|2983.06|2990.88|2983.18|2988.55|2980.85|29
1646211070000|2022-03-02 08:51:10|2990.88|2983.18|2989.94|2982.24|2991.55|2983.85|2989.94|2982.24|24
1646211080000|2022-03-02 08:51:20|2989.81|2982.11|2988.61|2980.91|2989.97|2982.27|2988.61|2980.91|27
1646211090000|2022-03-02 08:51:30|2988.42|2980.72|2988.94|2981.24|2988.94|2981.24|2987.46|2979.76|29
1646211100000|2022-03-02 08:51:40|2988.96|2981.26|2987.65|2979.95|2989.12|2981.42|2987.64|2979.94|25
1646211110000|2022-03-02 08:51:50|2987.41|2979.71|2986.63|2978.93|2987.41|2979.71|2985.34|2977.64|27
1646211120000|2022-03-02 08:52:00|2986.47|2978.77|2988.33|2980.63|2988.33|2980.63|2986.45|2978.75|26
1646211130000|2022-03-02 08:52:10|2988.36|2980.66|2988.11|2980.41|2989.89|2982.19|2988.11|2980.41|25
1646211140000|2022-03-02 08:52:20|2988.12|2980.42|2988.25|2980.55|2989.16|2981.46|2988.11|2980.41|23
1646211150000|2022-03-02 08:52:30|2988.2|2980.5|2989.45|2981.75|2989.52|2981.82|2988.19|2980.49|24
1646211160000|2022-03-02 08:52:40|2989.35|2981.65|2989.59|2981.89|2989.59|2981.89|2988.8|2981.1|26
1646211170000|2022-03-02 08:52:50|2989.38|2981.68|2989.49|2981.79|2989.89|2982.19|2989.28|2981.58|25
1646211180000|2022-03-02 08:53:00|2989.74|2982.04|2989.67|2981.97|2990.11|2982.41|2989.39|2981.69|24
1646211190000|2022-03-02 08:53:10|2989.74|2982.04|2990.26|2982.56|2990.34|2982.64|2989.74|2982.04|25
1646211200000|2022-03-02 08:53:20|2990.18|2982.48|2987.4|2979.7|2990.95|2983.25|2987.4|2979.7|26
1646211210000|2022-03-02 08:53:30|2987.37|2979.67|2987.31|2979.61|2987.65|2979.95|2986.91|2979.21|28
1646211220000|2022-03-02 08:53:40|2987.4|2979.7|2988.19|2980.49|2988.19|2980.49|2987.11|2979.41|24
1646211230000|2022-03-02 08:53:50|2988.11|2980.41|2988.54|2980.84|2989.57|2981.87|2988.11|2980.41|27
1646211240000|2022-03-02 08:54:00|2988.77|2981.07|2986.97|2979.27|2988.77|2981.07|2986.25|2978.55|26
1646211250000|2022-03-02 08:54:10|2986.72|2979.02|2985.42|2977.72|2986.72|2979.02|2984.34|2976.64|27
1646211260000|2022-03-02 08:54:20|2985.34|2977.64|2987.03|2979.33|2987.11|2979.41|2984.95|2977.25|27
1646211270000|2022-03-02 08:54:30|2986.87|2979.17|2984.93|2977.23|2986.87|2979.17|2984.76|2977.06|27
1646211280000|2022-03-02 08:54:40|2984.92|2977.22|2984.01|2976.31|2985.57|2977.87|2984.01|2976.31|27
1646211290000|2022-03-02 08:54:50|2984.24|2976.54|2984.33|2976.63|2984.66|2976.96|2984.07|2976.37|25
1646211300000|2022-03-02 08:55:00|2984.38|2976.68|2987.68|2979.98|2987.68|2979.98|2984.38|2976.68|28
1646211310000|2022-03-02 08:55:10|2987.39|2979.69|2987.43|2979.73|2987.95|2980.25|2986.98|2979.28|28
1646211320000|2022-03-02 08:55:20|2987.45|2979.75|2986.11|2978.41|2987.66|2979.96|2986.11|2978.41|27
1646211330000|2022-03-02 08:55:30|2986.1|2978.4|2985.24|2977.54|2986.27|2978.57|2985.16|2977.46|29
1646211340000|2022-03-02 08:55:40|2985.1|2977.4|2982.99|2975.29|2985.26|2977.56|2982.87|2975.17|28
1646211350000|2022-03-02 08:55:50|2982.78|2975.08|2980.43|2972.73|2982.88|2975.18|2980.32|2972.62|28
1646211360000|2022-03-02 08:56:00|2980.33|2972.63|2980.39|2972.69|2980.49|2972.79|2979.67|2971.97|27
1646211370000|2022-03-02 08:56:10|2980.4|2972.7|2980.79|2973.09|2980.79|2973.09|2980.02|2972.32|24
1646211380000|2022-03-02 08:56:20|2980.78|2973.08|2981.7|2974|2981.74|2974.04|2980.66|2972.96|28
1646211390000|2022-03-02 08:56:30|2981.62|2973.92|2981.07|2973.37|2981.99|2974.29|2980.99|2973.29|26
1646211400000|2022-03-02 08:56:40|2981.1|2973.4|2981.33|2973.63|2981.61|2973.91|2980.72|2973.02|24
1646211410000|2022-03-02 08:56:50|2981.34|2973.64|2980.66|2972.96|2981.71|2974.01|2980.54|2972.84|26
1646211420000|2022-03-02 08:57:00|2980.68|2972.98|2982.32|2974.62|2983.09|2975.39|2980.27|2972.57|27
1646211430000|2022-03-02 08:57:10|2982.3|2974.6|2981.01|2973.31|2982.3|2974.6|2980.66|2972.96|27
1646211440000|2022-03-02 08:57:20|2980.95|2973.25|2982.58|2974.88|2982.58|2974.88|2980.57|2972.87|27
1646211450000|2022-03-02 08:57:30|2982.64|2974.94|2982.65|2974.95|2983.32|2975.62|2982.5|2974.8|26
1646211460000|2022-03-02 08:57:40|2982.6|2974.9|2983.69|2975.99|2984.08|2976.38|2982.6|2974.9|25
1646211470000|2022-03-02 08:57:50|2984.02|2976.32|2983.08|2975.38|2984.18|2976.48|2982.69|2974.99|26
1646211480000|2022-03-02 08:58:00|2983.01|2975.31|2983.59|2975.89|2983.81|2976.11|2982.85|2975.15|27
1646211490000|2022-03-02 08:58:10|2983.45|2975.75|2983.57|2975.87|2983.73|2976.03|2983.14|2975.44|26
1646211500000|2022-03-02 08:58:20|2983.49|2975.79|2980.76|2973.06|2983.49|2975.79|2980.68|2972.98|27
1646211510000|2022-03-02 08:58:30|2980.81|2973.11|2981.4|2973.7|2981.4|2973.7|2980.66|2972.96|26
1646211520000|2022-03-02 08:58:40|2981.17|2973.47|2980.9|2973.2|2981.76|2974.06|2980.9|2973.2|27
1646211530000|2022-03-02 08:58:50|2980.88|2973.18|2982.27|2974.57|2982.52|2974.82|2980.57|2972.87|24
1646211540000|2022-03-02 08:59:00|2982.22|2974.52|2982.94|2975.24|2983.01|2975.31|2981.87|2974.17|26
1646211550000|2022-03-02 08:59:10|2983|2975.3|2982.47|2974.77|2983.58|2975.88|2981.7|2974|28
1646211560000|2022-03-02 08:59:20|2982.46|2974.76|2982.71|2975.01|2983.65|2975.95|2982.35|2974.65|28
1646211570000|2022-03-02 08:59:30|2982.52|2974.82|2982.36|2974.66|2982.97|2975.27|2982.08|2974.38|28
1646211580000|2022-03-02 08:59:40|2982.35|2974.65|2982.71|2975.01|2982.76|2975.06|2981.81|2974.11|24
1646211590000|2022-03-02 08:59:50|2982.74|2975.04|2982.38|2974.68|2982.75|2975.05|2982.03|2974.33|26
1646211600000|2022-03-02 09:00:00|2982.44|2974.74|2983.24|2975.54|2983.24|2975.54|2981.78|2974.08|28
1646211610000|2022-03-02 09:00:10|2983.25|2975.55|2983.7|2976|2983.7|2976|2982.72|2975.02|28
1646211620000|2022-03-02 09:00:20|2984.17|2976.47|2982.42|2974.72|2984.17|2976.47|2982.42|2974.72|26
1646211630000|2022-03-02 09:00:30|2982.51|2974.81|2979.98|2972.28|2982.51|2974.81|2979.96|2972.26|27
1646211640000|2022-03-02 09:00:40|2979.97|2972.27|2979.23|2971.53|2980.25|2972.55|2979.23|2971.53|25
1646211650000|2022-03-02 09:00:50|2979.25|2971.55|2977.74|2970.04|2979.25|2971.55|2977.74|2970.04|26
1646211660000|2022-03-02 09:01:00|2977.7|2970|2977.46|2969.76|2977.9|2970.2|2977.2|2969.5|27
1646211670000|2022-03-02 09:01:10|2977.2|2969.5|2979.55|2971.85|2979.55|2971.85|2976.99|2969.29|27
1646211680000|2022-03-02 09:01:20|2979.63|2971.93|2980.83|2973.13|2981.14|2973.44|2979.5|2971.8|27
1646211690000|2022-03-02 09:01:30|2981.39|2973.69|2978.44|2970.74|2981.65|2973.95|2978.44|2970.74|27
1646211700000|2022-03-02 09:01:40|2978.87|2971.17|2978.55|2970.85|2979.05|2971.35|2977.95|2970.25|26
1646211710000|2022-03-02 09:01:50|2978.59|2970.89|2978.95|2971.25|2979.68|2971.98|2978.47|2970.77|25
1646211720000|2022-03-02 09:02:00|2978.98|2971.28|2979.83|2972.13|2980.08|2972.38|2978.98|2971.28|26
1646211730000|2022-03-02 09:02:10|2979.68|2971.98|2980.5|2972.8|2980.89|2973.19|2979.68|2971.98|25
1646211740000|2022-03-02 09:02:20|2980.48|2972.78|2980.49|2972.79|2980.88|2973.18|2980.11|2972.41|26
1646211750000|2022-03-02 09:02:30|2980.46|2972.76|2980.41|2972.71|2980.76|2973.06|2980.36|2972.66|28
1646211760000|2022-03-02 09:02:40|2980.29|2972.59|2981.09|2973.39|2981.23|2973.53|2980.29|2972.59|18
1646211770000|2022-03-02 09:02:50|2981.08|2973.38|2982.06|2974.36|2982.06|2974.36|2980.53|2972.83|24
1646211780000|2022-03-02 09:03:00|2981.83|2974.13|2982.54|2974.84|2982.56|2974.86|2981.76|2974.06|26
1646211790000|2022-03-02 09:03:10|2982.44|2974.74|2983.1|2975.4|2983.47|2975.77|2982.08|2974.38|20
1646211800000|2022-03-02 09:03:20|2983.14|2975.44|2982.33|2974.63|2983.57|2975.87|2981.81|2974.11|28
1646211810000|2022-03-02 09:03:30|2982.1|2974.4|2982.24|2974.54|2983.05|2975.35|2982.09|2974.39|26
1646211820000|2022-03-02 09:03:40|2983.14|2975.44|2982.51|2974.81|2983.14|2975.44|2982.21|2974.51|26
1646211830000|2022-03-02 09:03:50|2982.52|2974.82|2983.1|2975.4|2983.45|2975.75|2982.37|2974.67|23
1646211840000|2022-03-02 09:04:00|2983.19|2975.49|2983.62|2975.92|2983.91|2976.21|2983.02|2975.32|25
1646211850000|2022-03-02 09:04:10|2983.36|2975.66|2985.07|2977.37|2985.07|2977.37|2983.16|2975.46|29
1646211860000|2022-03-02 09:04:20|2985.01|2977.31|2984.6|2976.9|2986.35|2978.65|2984.6|2976.9|27
1646211870000|2022-03-02 09:04:30|2984.42|2976.72|2984.76|2977.06|2985.37|2977.67|2984.42|2976.72|26
1646211880000|2022-03-02 09:04:40|2984.72|2977.02|2985.33|2977.63|2985.76|2978.06|2984.39|2976.69|26
1646211890000|2022-03-02 09:04:50|2985.21|2977.51|2985.4|2977.7|2985.4|2977.7|2984.33|2976.63|25
1646211900000|2022-03-02 09:05:00|2985.43|2977.73|2987.36|2979.66|2987.36|2979.66|2984.98|2977.28|24
1646211910000|2022-03-02 09:05:10|2986.41|2978.71|2987.47|2979.77|2987.47|2979.77|2986.41|2978.71|28
1646211920000|2022-03-02 09:05:20|2986.78|2979.08|2988.39|2980.69|2988.39|2980.69|2986.78|2979.08|27
1646211930000|2022-03-02 09:05:30|2987.99|2980.29|2991.44|2983.74|2991.44|2983.74|2986.89|2979.19|27
1646211940000|2022-03-02 09:05:40|2991.92|2984.22|2991.94|2984.24|2992.07|2984.37|2991.3|2983.6|27
1646211950000|2022-03-02 09:05:50|2991.48|2983.78|2991.64|2983.94|2992.09|2984.39|2990.82|2983.12|28
1646211960000|2022-03-02 09:06:00|2991.67|2983.97|2990.28|2982.58|2991.67|2983.97|2990.28|2982.58|26
1646211970000|2022-03-02 09:06:10|2990.4|2982.7|2990.36|2982.66|2990.55|2982.85|2990.18|2982.48|21
1646211980000|2022-03-02 09:06:20|2990.34|2982.64|2990.66|2982.96|2990.7|2983|2990.13|2982.43|22
1646211990000|2022-03-02 09:06:30|2990.67|2982.97|2991.57|2983.87|2991.57|2983.87|2990.59|2982.89|23
1646212000000|2022-03-02 09:06:40|2991.55|2983.85|2993.06|2985.36|2993.06|2985.36|2991.3|2983.6|23
1646212010000|2022-03-02 09:06:50|2992.94|2985.24|2993.36|2985.66|2993.4|2985.7|2992.94|2985.24|24
1646212020000|2022-03-02 09:07:00|2993.18|2985.48|2994.44|2986.74|2996.11|2988.41|2993.18|2985.48|24
1646212030000|2022-03-02 09:07:10|2994.42|2986.72|2993.51|2985.81|2995.01|2987.31|2993.11|2985.41|28
1646212040000|2022-03-02 09:07:20|2993.63|2985.93|2992.4|2984.7|2993.74|2986.04|2992.07|2984.37|28
1646212050000|2022-03-02 09:07:30|2992.39|2984.69|2993.29|2985.59|2993.36|2985.66|2992.39|2984.69|26
1646212060000|2022-03-02 09:07:40|2993.25|2985.55|2995.16|2987.46|2995.21|2987.51|2993.25|2985.55|26
1646212070000|2022-03-02 09:07:50|2995.14|2987.44|2994.9|2987.2|2995.23|2987.53|2994.66|2986.96|25
1646212080000|2022-03-02 09:08:00|2994.83|2987.13|2993.47|2985.77|2995.47|2987.77|2993.44|2985.74|26
1646212090000|2022-03-02 09:08:10|2993.48|2985.78|2993.38|2985.68|2993.85|2986.15|2993.32|2985.62|24
1646212100000|2022-03-02 09:08:20|2993.39|2985.69|2992.16|2984.46|2993.41|2985.71|2992.05|2984.35|24
1646212110000|2022-03-02 09:08:30|2992.26|2984.56|2992.08|2984.38|2992.28|2984.58|2991.52|2983.82|23
1646212120000|2022-03-02 09:08:40|2992.1|2984.4|2992.79|2985.09|2993.48|2985.78|2991.9|2984.2|25
1646212130000|2022-03-02 09:08:50|2992.66|2984.96|2992.56|2984.86|2992.88|2985.18|2992.45|2984.75|25
1646212140000|2022-03-02 09:09:00|2992.62|2984.92|2991.36|2983.66|2993.42|2985.72|2991.36|2983.66|25
1646212150000|2022-03-02 09:09:10|2991.51|2983.81|2991.65|2983.95|2991.71|2984.01|2991.23|2983.53|26
1646212160000|2022-03-02 09:09:20|2991.74|2984.04|2991.7|2984|2991.86|2984.16|2991.38|2983.68|24
1646212170000|2022-03-02 09:09:30|2991.38|2983.68|2991.04|2983.34|2991.64|2983.94|2991.04|2983.34|23
1646212180000|2022-03-02 09:09:40|2991.2|2983.5|2992.18|2984.48|2992.18|2984.48|2991.2|2983.5|25
1646212190000|2022-03-02 09:09:50|2992.01|2984.31|2991.04|2983.34|2992.21|2984.51|2991.04|2983.34|24
1646212200000|2022-03-02 09:10:00|2991.05|2983.35|2990.69|2982.99|2991.15|2983.45|2990.21|2982.51|28
1646212210000|2022-03-02 09:10:10|2990.72|2983.02|2993.47|2985.77|2993.47|2985.77|2990.47|2982.77|26
1646212220000|2022-03-02 09:10:20|2993.81|2986.11|2994.46|2986.76|2994.71|2987.01|2993.74|2986.04|27
1646212230000|2022-03-02 09:10:30|2994.22|2986.52|2993.55|2985.85|2994.62|2986.92|2993.55|2985.85|21
1646212240000|2022-03-02 09:10:40|2993.69|2985.99|2993.19|2985.49|2993.69|2985.99|2992.94|2985.24|26
1646212250000|2022-03-02 09:10:50|2993.24|2985.54|2992.9|2985.2|2993.65|2985.95|2992.77|2985.07|24
1646212260000|2022-03-02 09:11:00|2993.16|2985.46|2992.52|2984.82|2993.16|2985.46|2992.15|2984.45|28
1646212270000|2022-03-02 09:11:10|2992.49|2984.79|2993.69|2985.99|2994.11|2986.41|2992.48|2984.78|26
1646212280000|2022-03-02 09:11:20|2993.79|2986.09|2995.25|2987.55|2995.3|2987.6|2993.64|2985.94|22
1646212290000|2022-03-02 09:11:30|2995.34|2987.64|2996.69|2988.99|2996.69|2988.99|2995.26|2987.56|25
1646212300000|2022-03-02 09:11:40|2996.37|2988.67|2995.69|2987.99|2996.37|2988.67|2995.47|2987.77|24
1646212310000|2022-03-02 09:11:50|2995.79|2988.09|2995.09|2987.39|2995.79|2988.09|2994.87|2987.17|27
1646212320000|2022-03-02 09:12:00|2995.03|2987.33|2995.75|2988.05|2995.75|2988.05|2994.68|2986.98|24
1646212330000|2022-03-02 09:12:10|2995.63|2987.93|2994.7|2987|2995.87|2988.17|2994.62|2986.92|24
1646212340000|2022-03-02 09:12:20|2994.71|2987.01|2995.07|2987.37|2995.12|2987.42|2994.71|2987.01|23
1646212350000|2022-03-02 09:12:30|2995.06|2987.36|2995.77|2988.07|2995.95|2988.25|2994.88|2987.18|25
1646212360000|2022-03-02 09:12:40|2995.81|2988.11|2995.75|2988.05|2995.93|2988.23|2995.14|2987.44|29
1646212370000|2022-03-02 09:12:50|2995.76|2988.06|2995.1|2987.4|2995.86|2988.16|2994.78|2987.08|27
1646212380000|2022-03-02 09:13:00|2995.13|2987.43|2993.33|2985.63|2995.38|2987.68|2993.33|2985.63|28
1646212390000|2022-03-02 09:13:10|2993.47|2985.77|2993.15|2985.45|2993.47|2985.77|2993.03|2985.33|27
1646212400000|2022-03-02 09:13:20|2993.06|2985.36|2993.83|2986.13|2994.1|2986.4|2993.04|2985.34|26
1646212410000|2022-03-02 09:13:30|2993.76|2986.06|2993.93|2986.23|2993.93|2986.23|2993.24|2985.54|22
1646212420000|2022-03-02 09:13:40|2993.9|2986.2|2994.48|2986.78|2994.62|2986.92|2993.51|2985.81|23
1646212430000|2022-03-02 09:13:50|2994.38|2986.68|2995.44|2987.74|2996.12|2988.42|2994.38|2986.68|28
1646212440000|2022-03-02 09:14:00|2995.36|2987.66|2995.36|2987.66|2996.25|2988.55|2994.77|2987.07|27
1646212450000|2022-03-02 09:14:10|2995.32|2987.62|2992.61|2984.91|2995.8|2988.1|2992.61|2984.91|28
1646212460000|2022-03-02 09:14:20|2992.44|2984.74|2990.8|2983.1|2992.56|2984.86|2990.44|2982.74|25
1646212470000|2022-03-02 09:14:30|2990.73|2983.03|2990.93|2983.23|2991.67|2983.97|2990.4|2982.7|29
1646212480000|2022-03-02 09:14:40|2991.48|2983.78|2991.82|2984.12|2992.21|2984.51|2991.18|2983.48|26
1646212490000|2022-03-02 09:14:50|2991.74|2984.04|2989.65|2981.95|2991.77|2984.07|2989.38|2981.68|27
1646212500000|2022-03-02 09:15:00|2989.69|2981.99|2990.62|2982.92|2990.88|2983.18|2989.69|2981.99|27
1646212510000|2022-03-02 09:15:10|2990.63|2982.93|2990.05|2982.35|2990.63|2982.93|2989.68|2981.98|26
1646212520000|2022-03-02 09:15:20|2990|2982.3|2989.81|2982.11|2990.66|2982.96|2989.7|2982|27
1646212530000|2022-03-02 09:15:30|2989.8|2982.1|2989.13|2981.43|2989.81|2982.11|2989.12|2981.42|20
1646212540000|2022-03-02 09:15:40|2989.14|2981.44|2990.33|2982.63|2990.36|2982.66|2989.14|2981.44|25
1646212550000|2022-03-02 09:15:50|2990.24|2982.54|2990.26|2982.56|2990.32|2982.62|2989.87|2982.17|28
1646212560000|2022-03-02 09:16:00|2990.21|2982.51|2990.76|2983.06|2990.95|2983.25|2990.09|2982.39|23
1646212570000|2022-03-02 09:16:10|2990.67|2982.97|2992.21|2984.51|2992.23|2984.53|2990.67|2982.97|21
1646212580000|2022-03-02 09:16:20|2992.43|2984.73|2991.94|2984.24|2992.48|2984.78|2991.09|2983.39|25
1646212590000|2022-03-02 09:16:30|2992.3|2984.6|2993.87|2986.17|2993.97|2986.27|2992.3|2984.6|27
1646212600000|2022-03-02 09:16:40|2993.74|2986.04|2995.02|2987.32|2995.02|2987.32|2993.74|2986.04|24
1646212610000|2022-03-02 09:16:50|2995.03|2987.33|2994.69|2986.99|2995.03|2987.33|2994.59|2986.89|25
1646212620000|2022-03-02 09:17:00|2994.75|2987.05|2994.77|2987.07|2994.93|2987.23|2994.64|2986.94|26
1646212630000|2022-03-02 09:17:10|2994.83|2987.13|2995.26|2987.56|2995.26|2987.56|2994.78|2987.08|29
1646212640000|2022-03-02 09:17:20|2995.25|2987.55|2995.23|2987.53|2995.32|2987.62|2994.84|2987.14|23
1646212650000|2022-03-02 09:17:30|2995.27|2987.57|2995.16|2987.46|2995.37|2987.67|2995.06|2987.36|27
1646212660000|2022-03-02 09:17:40|2995.14|2987.44|2994.78|2987.08|2995.14|2987.44|2994.78|2987.08|21
1646212670000|2022-03-02 09:17:50|2994.86|2987.16|2994.32|2986.62|2994.86|2987.16|2993.06|2985.36|29
1646212680000|2022-03-02 09:18:00|2994.46|2986.76|2993.07|2985.37|2994.49|2986.79|2993.07|2985.37|26
1646212690000|2022-03-02 09:18:10|2993.3|2985.6|2994.43|2986.73|2994.9|2987.2|2993.3|2985.6|26
1646212700000|2022-03-02 09:18:20|2994.36|2986.66|2995.09|2987.39|2995.43|2987.73|2994.33|2986.63|28
1646212710000|2022-03-02 09:18:30|2995.15|2987.45|2998.38|2990.68|2998.38|2990.68|2995.15|2987.45|27
1646212720000|2022-03-02 09:18:40|2998.51|2990.81|3000.83|2993.13|3001.27|2993.57|2998.51|2990.81|28
1646212730000|2022-03-02 09:18:50|3000.81|2993.11|3000.39|2992.69|3000.83|2993.13|2999.83|2992.13|27
1646212740000|2022-03-02 09:19:00|3000.48|2992.78|3001.38|2993.68|3001.56|2993.86|3000.48|2992.78|28
1646212750000|2022-03-02 09:19:10|3001.4|2993.7|3002.5|2994.8|3002.5|2994.8|3001.09|2993.39|28
1646212760000|2022-03-02 09:19:20|3002.48|2994.78|3000.73|2993.03|3002.48|2994.78|3000.73|2993.03|26
1646212770000|2022-03-02 09:19:30|3000.71|2993.01|3000.79|2993.09|3001.06|2993.36|3000.22|2992.52|27
1646212780000|2022-03-02 09:19:40|3000.39|2992.69|2999.87|2992.17|3000.59|2992.89|2999.87|2992.17|28
1646212790000|2022-03-02 09:19:50|2999.85|2992.15|2999.83|2992.13|3000.22|2992.52|2999.4|2991.7|26
1646212800000|2022-03-02 09:20:00|2999.81|2992.11|2999.48|2991.78|2999.81|2992.11|2999.04|2991.34|26
1646212810000|2022-03-02 09:20:10|2999.49|2991.79|3001.1|2993.4|3001.1|2993.4|2999.49|2991.79|27
1646212820000|2022-03-02 09:20:20|3000.85|2993.15|3002|2994.3|3002.04|2994.34|3000.48|2992.78|25
1646212830000|2022-03-02 09:20:30|3002.01|2994.31|3001.97|2994.27|3002.01|2994.31|3001.22|2993.52|29
1646212840000|2022-03-02 09:20:40|3001.9|2994.2|3001.51|2993.81|3001.9|2994.2|3000.9|2993.2|26
1646212850000|2022-03-02 09:20:50|3001.41|2993.71|3002.22|2994.52|3002.24|2994.54|3001.4|2993.7|27
1646212860000|2022-03-02 09:21:00|3002.12|2994.42|3002.26|2994.56|3002.27|2994.57|3001.88|2994.18|25
1646212870000|2022-03-02 09:21:10|3002.3|2994.6|3002.26|2994.56|3003.05|2995.35|3002.17|2994.47|26
1646212880000|2022-03-02 09:21:20|3002.19|2994.49|3001.56|2993.86|3002.19|2994.49|3001.52|2993.82|25
1646212890000|2022-03-02 09:21:30|3001.57|2993.87|3001.73|2994.03|3001.85|2994.15|3001.57|2993.87|25
1646212900000|2022-03-02 09:21:40|3001.71|2994.01|3001.72|2994.02|3001.83|2994.13|3001.38|2993.68|25
1646212910000|2022-03-02 09:21:50|3001.73|2994.03|3001.67|2993.97|3001.82|2994.12|3001.16|2993.46|26
1646212920000|2022-03-02 09:22:00|3001.68|2993.98|3001.88|2994.18|3001.9|2994.2|3001.66|2993.96|24
1646212930000|2022-03-02 09:22:10|3001.87|2994.17|3001.88|2994.18|3003.05|2995.35|3001.86|2994.16|25
1646212940000|2022-03-02 09:22:20|3001.89|2994.19|3002.07|2994.37|3002.12|2994.42|3001.47|2993.77|22
1646212950000|2022-03-02 09:22:30|3002.05|2994.35|3001.94|2994.24|3002.08|2994.38|3001.61|2993.91|23
1646212960000|2022-03-02 09:22:40|3001.9|2994.2|2999.47|2991.77|3001.9|2994.2|2999.47|2991.77|26
1646212970000|2022-03-02 09:22:50|2999.58|2991.88|2999.91|2992.21|3000.18|2992.48|2999.38|2991.68|27
1646212980000|2022-03-02 09:23:00|2999.94|2992.24|2999.51|2991.81|2999.97|2992.27|2999.01|2991.31|28
1646212990000|2022-03-02 09:23:10|2999.53|2991.83|2999.83|2992.13|3000.09|2992.39|2999.37|2991.67|27
1646213000000|2022-03-02 09:23:20|3000|2992.3|3000.66|2992.96|3001.04|2993.34|2999.92|2992.22|24
1646213010000|2022-03-02 09:23:30|3000.68|2992.98|3000.22|2992.52|3000.75|2993.05|3000.18|2992.48|19
1646213020000|2022-03-02 09:23:40|3000.18|2992.48|3000.28|2992.58|3000.57|2992.87|3000.04|2992.34|27
1646213030000|2022-03-02 09:23:50|3000.25|2992.55|3002.12|2994.42|3002.68|2994.98|3000.25|2992.55|28
1646213040000|2022-03-02 09:24:00|3002.06|2994.36|3003.15|2995.45|3003.24|2995.54|3002.05|2994.35|26
1646213050000|2022-03-02 09:24:10|3003.19|2995.49|3001.81|2994.11|3003.19|2995.49|3001.81|2994.11|26
1646213060000|2022-03-02 09:24:20|3001.56|2993.86|3000.12|2992.42|3001.89|2994.19|3000.12|2992.42|29
1646213070000|2022-03-02 09:24:30|3000.07|2992.37|2999.84|2992.14|3000.54|2992.84|2999.61|2991.91|27
1646213080000|2022-03-02 09:24:40|2999.77|2992.07|2999.4|2991.7|3000.02|2992.32|2999.4|2991.7|28
1646213090000|2022-03-02 09:24:50|2999.27|2991.57|2999.71|2992.01|2999.81|2992.11|2999.25|2991.55|23
1646213100000|2022-03-02 09:25:00|2999.7|2992|3000.4|2992.7|3000.77|2993.07|2999.58|2991.88|25
1646213110000|2022-03-02 09:25:10|3000.49|2992.79|3001.54|2993.84|3001.97|2994.27|3000.39|2992.69|26
1646213120000|2022-03-02 09:25:20|3001.3|2993.6|3001.52|2993.82|3001.53|2993.83|3000.86|2993.16|27
1646213130000|2022-03-02 09:25:30|3001.46|2993.76|3001.2|2993.5|3001.61|2993.91|3001.2|2993.5|22
1646213140000|2022-03-02 09:25:40|3001.14|2993.44|3000.93|2993.23|3001.14|2993.44|3000.59|2992.89|25
1646213150000|2022-03-02 09:25:50|3000.86|2993.16|3000.31|2992.61|3001.38|2993.68|3000.14|2992.44|26
1646213160000|2022-03-02 09:26:00|3000.22|2992.52|2999.55|2991.85|3000.22|2992.52|2999.4|2991.7|24
1646213170000|2022-03-02 09:26:10|2999.66|2991.96|2999.29|2991.59|2999.94|2992.24|2999.1|2991.4|26
1646213180000|2022-03-02 09:26:20|2999.72|2992.02|2999.78|2992.08|2999.96|2992.26|2998.92|2991.22|27
1646213190000|2022-03-02 09:26:30|2999.71|2992.01|2999.64|2991.94|2999.77|2992.07|2999.08|2991.38|27
1646213200000|2022-03-02 09:26:40|2999.71|2992.01|2999.3|2991.6|2999.76|2992.06|2999.03|2991.33|26
1646213210000|2022-03-02 09:26:50|2999.32|2991.62|2999.14|2991.44|2999.53|2991.83|2999.14|2991.44|23
1646213220000|2022-03-02 09:27:00|2999.13|2991.43|2996.87|2989.17|2999.5|2991.8|2996.87|2989.17|26
1646213230000|2022-03-02 09:27:10|2996.99|2989.29|2996.4|2988.7|2996.99|2989.29|2996.24|2988.54|26
1646213240000|2022-03-02 09:27:20|2996.34|2988.64|2994.5|2986.8|2996.4|2988.7|2994.5|2986.8|23
1646213250000|2022-03-02 09:27:30|2994.49|2986.79|2995.09|2987.39|2995.17|2987.47|2994.05|2986.35|29
1646213260000|2022-03-02 09:27:40|2995.23|2987.53|2995.59|2987.89|2995.62|2987.92|2995.1|2987.4|23
1646213270000|2022-03-02 09:27:50|2995.65|2987.95|2994.99|2987.29|2996.02|2988.32|2994.94|2987.24|27
1646213280000|2022-03-02 09:28:00|2994.94|2987.24|2994.83|2987.13|2995.29|2987.59|2994.68|2986.98|25
1646213290000|2022-03-02 09:28:10|2994.85|2987.15|2993|2985.3|2994.93|2987.23|2992.91|2985.21|24
1646213300000|2022-03-02 09:28:20|2993.06|2985.36|2993.12|2985.42|2993.44|2985.74|2993.02|2985.32|27
1646213310000|2022-03-02 09:28:30|2993.13|2985.43|2992.37|2984.67|2993.18|2985.48|2992|2984.3|28
1646213320000|2022-03-02 09:28:40|2992.38|2984.68|2989.85|2982.15|2992.38|2984.68|2989.73|2982.03|27
1646213330000|2022-03-02 09:28:50|2989.61|2981.91|2985.04|2977.34|2989.61|2981.91|2984.79|2977.09|28
1646213340000|2022-03-02 09:29:00|2985.09|2977.39|2984.73|2977.03|2985.16|2977.46|2984.29|2976.59|25
1646213350000|2022-03-02 09:29:10|2984.38|2976.68|2981.28|2973.58|2984.38|2976.68|2981.28|2973.58|24
1646213360000|2022-03-02 09:29:20|2981.13|2973.43|2980.82|2973.12|2981.19|2973.49|2979.68|2971.98|26
1646213370000|2022-03-02 09:29:30|2980.88|2973.18|2983.96|2976.26|2983.96|2976.26|2980.88|2973.18|25
1646213380000|2022-03-02 09:29:40|2983.87|2976.17|2982.58|2974.88|2984.17|2976.47|2982.44|2974.74|26
1646213390000|2022-03-02 09:29:50|2982.84|2975.14|2984.68|2976.98|2984.85|2977.15|2982.69|2974.99|27
1646213400000|2022-03-02 09:30:00|2984.82|2977.12|2977.86|2970.16|2984.96|2977.26|2977.86|2970.16|29
1646213410000|2022-03-02 09:30:10|2977.98|2970.28|2981.88|2974.18|2981.88|2974.18|2977.79|2970.09|28
1646213420000|2022-03-02 09:30:20|2981.94|2974.24|2988.74|2981.04|2988.74|2981.04|2981.94|2974.24|28
1646213430000|2022-03-02 09:30:30|2989.35|2981.65|2998.2|2990.5|2998.41|2990.71|2989.35|2981.65|28
1646213440000|2022-03-02 09:30:40|2997.89|2990.19|2999.02|2991.32|2999.26|2991.56|2997.85|2990.15|28
1646213450000|2022-03-02 09:30:50|2999.31|2991.61|3000.76|2993.06|3004.96|2997.26|2999.19|2991.49|29
1646213460000|2022-03-02 09:31:00|3000.37|2992.67|3003.06|2995.36|3003.06|2995.36|2998.8|2991.1|28
1646213470000|2022-03-02 09:31:10|3003.35|2995.65|3006.47|2998.77|3006.54|2998.84|3003.04|2995.34|28
1646213480000|2022-03-02 09:31:20|3005.97|2998.27|3003.93|2996.23|3007.36|2999.66|3003.93|2996.23|29
1646213490000|2022-03-02 09:31:30|3003.89|2996.19|3004.72|2997.02|3005.09|2997.39|3003.01|2995.31|28
1646213500000|2022-03-02 09:31:40|3005.14|2997.44|3000.99|2993.29|3005.16|2997.46|3000.64|2992.94|29
1646213510000|2022-03-02 09:31:50|3000.86|2993.16|2999.9|2992.2|3001.77|2994.07|2999.9|2992.2|28
1646213520000|2022-03-02 09:32:00|2998.75|2991.05|2993.57|2985.87|2999.35|2991.65|2993.57|2985.87|29
1646213530000|2022-03-02 09:32:10|2993.44|2985.74|2984.33|2976.63|2993.44|2985.74|2984.33|2976.63|28
1646213540000|2022-03-02 09:32:20|2983.38|2975.68|2982.13|2974.43|2983.38|2975.68|2979.13|2971.43|29
1646213550000|2022-03-02 09:32:30|2982.46|2974.76|2983.81|2976.11|2983.81|2976.11|2982.42|2974.72|28
1646213560000|2022-03-02 09:32:40|2983.58|2975.88|2985.96|2978.26|2985.96|2978.26|2983.31|2975.61|28
1646213570000|2022-03-02 09:32:50|2986.23|2978.53|2987.1|2979.4|2987.1|2979.4|2985.52|2977.82|28
1646213580000|2022-03-02 09:33:00|2987.11|2979.41|2984.46|2976.76|2987.89|2980.19|2984.46|2976.76|28
1646213590000|2022-03-02 09:33:10|2983.91|2976.21|2985.18|2977.48|2985.21|2977.51|2983.59|2975.89|29
1646213600000|2022-03-02 09:33:20|2985.25|2977.55|2980.62|2972.92|2985.4|2977.7|2980.62|2972.92|27
1646213610000|2022-03-02 09:33:30|2980.51|2972.81|2981.71|2974.01|2981.71|2974.01|2979.71|2972.01|27
1646213620000|2022-03-02 09:33:40|2982.38|2974.68|2985.26|2977.56|2985.88|2978.18|2982.38|2974.68|27
1646213630000|2022-03-02 09:33:50|2985.28|2977.58|2986.14|2978.44|2986.57|2978.87|2984.47|2976.77|28
1646213640000|2022-03-02 09:34:00|2986.06|2978.36|2986.96|2979.26|2986.96|2979.26|2985.4|2977.7|29
1646213650000|2022-03-02 09:34:10|2986.98|2979.28|2990.32|2982.62|2990.34|2982.64|2986.62|2978.92|27
1646213660000|2022-03-02 09:34:20|2990.2|2982.5|2992.67|2984.97|2993.56|2985.86|2990.2|2982.5|27
1646213670000|2022-03-02 09:34:30|2992.57|2984.87|2995.09|2987.39|2995.09|2987.39|2990.75|2983.05|27
1646213680000|2022-03-02 09:34:40|2995.13|2987.43|2993.58|2985.88|2995.21|2987.51|2993.35|2985.65|27
1646213690000|2022-03-02 09:34:50|2994.1|2986.4|2992.01|2984.31|2994.5|2986.8|2991.4|2983.7|27
1646213700000|2022-03-02 09:35:00|2991.98|2984.28|2994.06|2986.36|2994.54|2986.84|2991.98|2984.28|28
1646213710000|2022-03-02 09:35:10|2994.99|2987.29|3002.18|2994.48|3002.18|2994.48|2994.99|2987.29|29
1646213720000|2022-03-02 09:35:20|3002.43|2994.73|2998.55|2990.85|3002.47|2994.77|2998.39|2990.69|27
1646213730000|2022-03-02 09:35:30|2998.72|2991.02|2998.22|2990.52|2998.75|2991.05|2995.86|2988.16|26
1646213740000|2022-03-02 09:35:40|2997.98|2990.28|2996.05|2988.35|2997.98|2990.28|2994.86|2987.16|26
1646213750000|2022-03-02 09:35:50|2996.13|2988.43|2996.18|2988.48|2996.38|2988.68|2995.42|2987.72|28
1646213760000|2022-03-02 09:36:00|2996.28|2988.58|2998.75|2991.05|2999.42|2991.72|2995.75|2988.05|29
1646213770000|2022-03-02 09:36:10|2998.8|2991.1|2996.24|2988.54|2999.11|2991.41|2996.14|2988.44|27
1646213780000|2022-03-02 09:36:20|2996.16|2988.46|2994.24|2986.54|2996.25|2988.55|2993.37|2985.67|26
1646213790000|2022-03-02 09:36:30|2994.41|2986.71|2996.85|2989.15|2996.85|2989.15|2993.86|2986.16|28
1646213800000|2022-03-02 09:36:40|2996.9|2989.2|2994.39|2986.69|2997.16|2989.46|2993.64|2985.94|29
1646213810000|2022-03-02 09:36:50|2994.31|2986.61|2994.48|2986.78|2995.43|2987.73|2994.31|2986.61|23
1646213820000|2022-03-02 09:37:00|2994.43|2986.73|2995.44|2987.74|2996.46|2988.76|2994.43|2986.73|27
1646213830000|2022-03-02 09:37:10|2994.58|2986.88|2993.82|2986.12|2994.58|2986.88|2992.59|2984.89|28
1646213840000|2022-03-02 09:37:20|2994.14|2986.44|2992.25|2984.55|2994.31|2986.61|2991.92|2984.22|29
1646213850000|2022-03-02 09:37:30|2992.46|2984.76|2995.81|2988.11|2996.42|2988.72|2992.2|2984.5|26
1646213860000|2022-03-02 09:37:40|2995.86|2988.16|2996.04|2988.34|2996.59|2988.89|2995.6|2987.9|28
1646213870000|2022-03-02 09:37:50|2995.93|2988.23|2995.09|2987.39|2996.03|2988.33|2994.01|2986.31|29
1646213880000|2022-03-02 09:38:00|2994.93|2987.23|2991.65|2983.95|2994.93|2987.23|2991.65|2983.95|27
1646213890000|2022-03-02 09:38:10|2991.4|2983.7|2990.79|2983.09|2991.4|2983.7|2990.05|2982.35|27
1646213900000|2022-03-02 09:38:20|2991.32|2983.62|2995.58|2987.88|2995.58|2987.88|2991.3|2983.6|28
1646213910000|2022-03-02 09:38:30|2996.24|2988.54|2996.99|2989.29|2997|2989.3|2996.01|2988.31|28
1646213920000|2022-03-02 09:38:40|2996.51|2988.81|2995.92|2988.22|2996.51|2988.81|2994.88|2987.18|27
1646213930000|2022-03-02 09:38:50|2995.23|2987.53|2995.49|2987.79|2996.04|2988.34|2994.75|2987.05|28
1646213940000|2022-03-02 09:39:00|2995.66|2987.96|2995.61|2987.91|2996.01|2988.31|2994.73|2987.03|28
1646213950000|2022-03-02 09:39:10|2995.69|2987.99|2998.85|2991.15|2998.94|2991.24|2995.57|2987.87|26
1646213960000|2022-03-02 09:39:20|2998.77|2991.07|2997.54|2989.84|2998.77|2991.07|2997.13|2989.43|28
1646213970000|2022-03-02 09:39:30|2997.49|2989.79|2994.52|2986.82|2997.49|2989.79|2994.19|2986.49|26
1646213980000|2022-03-02 09:39:40|2994.49|2986.79|2995.96|2988.26|2996.14|2988.44|2994.07|2986.37|28
1646213990000|2022-03-02 09:39:50|2996.03|2988.33|2997|2989.3|2997.34|2989.64|2995.77|2988.07|29
1646214000000|2022-03-02 09:40:00|2997.03|2989.33|2995.95|2988.25|2997.15|2989.45|2995.94|2988.24|26
1646214010000|2022-03-02 09:40:10|2995.96|2988.26|2995.56|2987.86|2996.48|2988.78|2994.82|2987.12|29
1646214020000|2022-03-02 09:40:20|2995.15|2987.45|2993.66|2985.96|2996.33|2988.63|2993.02|2985.32|28
1646214030000|2022-03-02 09:40:30|2993.53|2985.83|2994.41|2986.71|2994.47|2986.77|2993.53|2985.83|27
1646214040000|2022-03-02 09:40:40|2994.55|2986.85|2994.65|2986.95|2994.65|2986.95|2993.97|2986.27|22
1646214050000|2022-03-02 09:40:50|2994.49|2986.79|2996.1|2988.4|2996.95|2989.25|2994.49|2986.79|28
1646214060000|2022-03-02 09:41:00|2996.19|2988.49|2997.63|2989.93|2998.1|2990.4|2995.91|2988.21|28
1646214070000|2022-03-02 09:41:10|2998.09|2990.39|2995.71|2988.01|2998.69|2990.99|2994.97|2987.27|29
1646214080000|2022-03-02 09:41:20|2994.96|2987.26|2994.4|2986.7|2995.17|2987.47|2993.98|2986.28|28
1646214090000|2022-03-02 09:41:30|2994.39|2986.69|2994.26|2986.56|2994.68|2986.98|2993.51|2985.81|28
1646214100000|2022-03-02 09:41:40|2994.62|2986.92|2993.89|2986.19|2994.79|2987.09|2993.54|2985.84|28
1646214110000|2022-03-02 09:41:50|2993.87|2986.17|2994.91|2987.21|2995.62|2987.92|2993.85|2986.15|28
1646214120000|2022-03-02 09:42:00|2995.14|2987.44|2994.15|2986.45|2995.72|2988.02|2994.13|2986.43|26
1646214130000|2022-03-02 09:42:10|2994.24|2986.54|2993.55|2985.85|2994.26|2986.56|2992.58|2984.88|25
1646214140000|2022-03-02 09:42:20|2993.43|2985.73|2994.39|2986.69|2994.39|2986.69|2993.03|2985.33|27
1646214150000|2022-03-02 09:42:30|2994.53|2986.83|2995.63|2987.93|2995.73|2988.03|2994.53|2986.83|22
1646214160000|2022-03-02 09:42:40|2995.62|2987.92|2995.41|2987.71|2996.24|2988.54|2994.96|2987.26|27
1646214170000|2022-03-02 09:42:50|2995.21|2987.51|2994.85|2987.15|2995.36|2987.66|2994.41|2986.71|27
1646214180000|2022-03-02 09:43:00|2994.88|2987.18|2994.58|2986.88|2995.17|2987.47|2993.81|2986.11|27
1646214190000|2022-03-02 09:43:10|2994.92|2987.22|2994.4|2986.7|2996.28|2988.58|2994.4|2986.7|26
1646214200000|2022-03-02 09:43:20|2994.21|2986.51|2994.43|2986.73|2994.43|2986.73|2993.45|2985.75|25
1646214210000|2022-03-02 09:43:30|2994.63|2986.93|2994.97|2987.27|2995.43|2987.73|2994.43|2986.73|22
1646214220000|2022-03-02 09:43:40|2995.52|2987.82|2997.05|2989.35|2997.39|2989.69|2995.52|2987.82|27
1646214230000|2022-03-02 09:43:50|2997.01|2989.31|2995.39|2987.69|2997.01|2989.31|2994.82|2987.12|25
1646214240000|2022-03-02 09:44:00|2995.4|2987.7|2994.42|2986.72|2995.4|2987.7|2993.94|2986.24|28
1646214250000|2022-03-02 09:44:10|2994.32|2986.62|2994.22|2986.52|2994.44|2986.74|2994.13|2986.43|26
1646214260000|2022-03-02 09:44:20|2994.24|2986.54|2994.39|2986.69|2994.58|2986.88|2993.23|2985.53|24
1646214270000|2022-03-02 09:44:30|2994.37|2986.67|2993.77|2986.07|2994.47|2986.77|2992.96|2985.26|29
1646214280000|2022-03-02 09:44:40|2993.96|2986.26|2994.07|2986.37|2994.75|2987.05|2993.93|2986.23|26
1646214290000|2022-03-02 09:44:50|2994.08|2986.38|2994.32|2986.62|2994.59|2986.89|2993.33|2985.63|28
1646214300000|2022-03-02 09:45:00|2994.36|2986.66|2996.71|2989.01|2996.98|2989.28|2994.05|2986.35|26
1646214310000|2022-03-02 09:45:10|2996.39|2988.69|2997.24|2989.54|2998.32|2990.62|2996.29|2988.59|23
1646214320000|2022-03-02 09:45:20|2997.22|2989.52|2993.33|2985.63|2997.24|2989.54|2993.27|2985.57|25
1646214330000|2022-03-02 09:45:30|2993.34|2985.64|2992.49|2984.79|2993.57|2985.87|2992.18|2984.48|27
1646214340000|2022-03-02 09:45:40|2992.32|2984.62|2992.03|2984.33|2992.78|2985.08|2991.85|2984.15|24
1646214350000|2022-03-02 09:45:50|2992.33|2984.63|2992.05|2984.35|2992.52|2984.82|2992.05|2984.35|26
1646214360000|2022-03-02 09:46:00|2991.8|2984.1|2992.02|2984.32|2992.12|2984.42|2991.48|2983.78|28
1646214370000|2022-03-02 09:46:10|2991.9|2984.2|2992.84|2985.14|2992.94|2985.24|2991.9|2984.2|26
1646214380000|2022-03-02 09:46:20|2993.01|2985.31|2993.25|2985.55|2993.46|2985.76|2992.86|2985.16|23
1646214390000|2022-03-02 09:46:30|2993.42|2985.72|2995.52|2987.82|2995.62|2987.92|2993.42|2985.72|26
1646214400000|2022-03-02 09:46:40|2995.73|2988.03|2996.11|2988.41|2996.35|2988.65|2995.7|2988|28
1646214410000|2022-03-02 09:46:50|2996.08|2988.38|2996.18|2988.48|2996.57|2988.87|2996.08|2988.38|25
1646214420000|2022-03-02 09:47:00|2995.96|2988.26|2997.64|2989.94|2997.64|2989.94|2995.96|2988.26|27
1646214430000|2022-03-02 09:47:10|2997.49|2989.79|2998.19|2990.49|2998.23|2990.53|2997.04|2989.34|25
1646214440000|2022-03-02 09:47:20|2998.21|2990.51|2998.02|2990.32|2998.83|2991.13|2998.02|2990.32|28
1646214450000|2022-03-02 09:47:30|2997.78|2990.08|2997.73|2990.03|2998.21|2990.51|2997.1|2989.4|27
1646214460000|2022-03-02 09:47:40|2998.74|2991.04|2998.42|2990.72|2998.99|2991.29|2998.42|2990.72|28
1646214470000|2022-03-02 09:47:50|2998.43|2990.73|3001.17|2993.47|3001.17|2993.47|2998.43|2990.73|24
1646214480000|2022-03-02 09:48:00|3000.35|2992.65|3002.06|2994.36|3003.1|2995.4|3000.35|2992.65|28
1646214490000|2022-03-02 09:48:10|3001.82|2994.12|3002.39|2994.69|3002.56|2994.86|3001.71|2994.01|27
1646214500000|2022-03-02 09:48:20|3002.5|2994.8|3003.92|2996.22|3003.92|2996.22|3002.39|2994.69|24
1646214510000|2022-03-02 09:48:30|3003.84|2996.14|3003.02|2995.32|3003.85|2996.15|3002.97|2995.27|26
1646214520000|2022-03-02 09:48:40|3003.14|2995.44|3003.38|2995.68|3003.43|2995.73|3002.13|2994.43|27
1646214530000|2022-03-02 09:48:50|3003.46|2995.76|3003.3|2995.6|3003.57|2995.87|3003|2995.3|27
1646214540000|2022-03-02 09:49:00|3003.12|2995.42|3005.48|2997.78|3005.48|2997.78|3003.01|2995.31|28
1646214550000|2022-03-02 09:49:10|3005.49|2997.79|3003.18|2995.48|3005.55|2997.85|3002.92|2995.22|27
1646214560000|2022-03-02 09:49:20|3003.93|2996.23|3002.7|2995|3003.93|2996.23|3002.59|2994.89|26
1646214570000|2022-03-02 09:49:30|3002.84|2995.14|3002.84|2995.14|3003.15|2995.45|3002.62|2994.92|24
1646214580000|2022-03-02 09:49:40|3002.97|2995.27|3003.33|2995.63|3003.54|2995.84|3002.81|2995.11|25
1646214590000|2022-03-02 09:49:50|3003.34|2995.64|3002.9|2995.2|3003.41|2995.71|3002.75|2995.05|23
1646214600000|2022-03-02 09:50:00|3002.92|2995.22|3002.6|2994.9|3003.31|2995.61|3002.52|2994.82|27
1646214610000|2022-03-02 09:50:10|3002.56|2994.86|3005.85|2998.15|3005.93|2998.23|3002.05|2994.35|28
1646214620000|2022-03-02 09:50:20|3005.87|2998.17|3005.74|2998.04|3005.99|2998.29|3005.5|2997.8|28
1646214630000|2022-03-02 09:50:30|3005.86|2998.16|3005.86|2998.16|3006.22|2998.52|3005.38|2997.68|27
1646214640000|2022-03-02 09:50:40|3005.9|2998.2|3006.69|2998.99|3006.71|2999.01|3005.9|2998.2|26
1646214650000|2022-03-02 09:50:50|3006.56|2998.86|3005.96|2998.26|3006.78|2999.08|3004.72|2997.02|28
1646214660000|2022-03-02 09:51:00|3005.84|2998.14|3006.6|2998.9|3006.6|2998.9|3004.78|2997.08|28
1646214670000|2022-03-02 09:51:10|3006.78|2999.08|3009.24|3001.54|3009.24|3001.54|3006.78|2999.08|26
1646214680000|2022-03-02 09:51:20|3009.34|3001.64|3008.23|3000.53|3009.46|3001.76|3007.93|3000.23|27
1646214690000|2022-03-02 09:51:30|3008.25|3000.55|3006.77|2999.07|3008.34|3000.64|3006.77|2999.07|24
1646214700000|2022-03-02 09:51:40|3006.82|2999.12|3006.47|2998.77|3007.03|2999.33|3006.37|2998.67|21
1646214710000|2022-03-02 09:51:50|3006.58|2998.88|3007.54|2999.84|3007.72|3000.02|3006.58|2998.88|17
1646214720000|2022-03-02 09:52:00|3007.39|2999.69|3006.22|2998.52|3007.71|3000.01|3006.22|2998.52|26
1646214730000|2022-03-02 09:52:10|3005.06|2997.36|3005.11|2997.41|3005.94|2998.24|3004.74|2997.04|27
1646214740000|2022-03-02 09:52:20|3005.34|2997.64|3006.98|2999.28|3006.98|2999.28|3005.34|2997.64|27
1646214750000|2022-03-02 09:52:30|3006.93|2999.23|3005.92|2998.22|3007.11|2999.41|3005.65|2997.95|26
1646214760000|2022-03-02 09:52:40|3005.89|2998.19|3006.11|2998.41|3006.12|2998.42|3005.24|2997.54|26
1646214770000|2022-03-02 09:52:50|3006.16|2998.46|3003.07|2995.37|3006.16|2998.46|3003.07|2995.37|28
1646214780000|2022-03-02 09:53:00|3003.01|2995.31|3000.03|2992.33|3003.13|2995.43|2999.98|2992.28|26
1646214790000|2022-03-02 09:53:10|2999.97|2992.27|3002.06|2994.36|3002.57|2994.87|2999.97|2992.27|26
1646214800000|2022-03-02 09:53:20|3002.08|2994.38|3002.22|2994.52|3004.54|2996.84|3001.82|2994.12|27
1646214810000|2022-03-02 09:53:30|3002.21|2994.51|3002.36|2994.66|3002.48|2994.78|3001.06|2993.36|26
1646214820000|2022-03-02 09:53:40|3002.4|2994.7|3002.17|2994.47|3002.53|2994.83|3001.98|2994.28|26
1646214830000|2022-03-02 09:53:50|3002.23|2994.53|3001.77|2994.07|3002.44|2994.74|3001.71|2994.01|25
1646214840000|2022-03-02 09:54:00|3001.79|2994.09|3002.23|2994.53|3002.23|2994.53|3001.21|2993.51|27
1646214850000|2022-03-02 09:54:10|3002.24|2994.54|3002.24|2994.54|3002.4|2994.7|3002|2994.3|26
1646214860000|2022-03-02 09:54:20|3002.25|2994.55|3002|2994.3|3002.25|2994.55|3001.41|2993.71|25
1646214870000|2022-03-02 09:54:30|3001.96|2994.26|3001.83|2994.13|3002.48|2994.78|3001.57|2993.87|25
1646214880000|2022-03-02 09:54:40|3001.8|2994.1|2999.05|2991.35|3001.85|2994.15|2999.02|2991.32|27
1646214890000|2022-03-02 09:54:50|2999.22|2991.52|2999.04|2991.34|2999.44|2991.74|2998.56|2990.86|23
1646214900000|2022-03-02 09:55:00|2999.1|2991.4|2999.99|2992.29|3000.08|2992.38|2999.1|2991.4|25
1646214910000|2022-03-02 09:55:10|2999.97|2992.27|3000.33|2992.63|3000.45|2992.75|2999.5|2991.8|26
1646214920000|2022-03-02 09:55:20|3000.23|2992.53|3000.05|2992.35|3001.36|2993.66|3000.05|2992.35|27
1646214930000|2022-03-02 09:55:30|2999.72|2992.02|2997.4|2989.7|2999.72|2992.02|2997.15|2989.45|29
1646214940000|2022-03-02 09:55:40|2997.53|2989.83|2995.61|2987.91|2997.63|2989.93|2995.56|2987.86|27
1646214950000|2022-03-02 09:55:50|2995.65|2987.95|2997.31|2989.61|2997.61|2989.91|2995.65|2987.95|28
1646214960000|2022-03-02 09:56:00|2997.22|2989.52|2997.7|2990|2997.8|2990.1|2997.22|2989.52|25
1646214970000|2022-03-02 09:56:10|2997.76|2990.06|2997.72|2990.02|2998.1|2990.4|2997.52|2989.82|28
1646214980000|2022-03-02 09:56:20|2997.67|2989.97|2998.65|2990.95|2998.65|2990.95|2997.56|2989.86|27
1646214990000|2022-03-02 09:56:30|2998.68|2990.98|2999.43|2991.73|2999.5|2991.8|2998.53|2990.83|28
1646215000000|2022-03-02 09:56:40|2999.4|2991.7|2996.67|2988.97|2999.47|2991.77|2996.67|2988.97|26
1646215010000|2022-03-02 09:56:50|2996.66|2988.96|2996.16|2988.46|2996.77|2989.07|2995.2|2987.5|27
1646215020000|2022-03-02 09:57:00|2996.2|2988.5|2995.28|2987.58|2996.24|2988.54|2995.03|2987.33|25
1646215030000|2022-03-02 09:57:10|2995.42|2987.72|2996.09|2988.39|2996.26|2988.56|2995.42|2987.72|27
1646215040000|2022-03-02 09:57:20|2996.47|2988.77|2997.41|2989.71|2997.82|2990.12|2996.47|2988.77|28
1646215050000|2022-03-02 09:57:30|2997.12|2989.42|2997.2|2989.5|2997.38|2989.68|2996.92|2989.22|22
1646215060000|2022-03-02 09:57:40|2997.21|2989.51|2996.99|2989.29|2997.57|2989.87|2996.97|2989.27|25
1646215070000|2022-03-02 09:57:50|2997|2989.3|2997.47|2989.77|2997.82|2990.12|2997|2989.3|26
1646215080000|2022-03-02 09:58:00|2997.4|2989.7|2997.17|2989.47|2997.45|2989.75|2997.11|2989.41|24
1646215090000|2022-03-02 09:58:10|2997.15|2989.45|2997.78|2990.08|2997.86|2990.16|2997.15|2989.45|21
1646215100000|2022-03-02 09:58:20|2997.82|2990.12|2997.39|2989.69|2997.82|2990.12|2997.31|2989.61|17
1646215110000|2022-03-02 09:58:30|2997.58|2989.88|2997.24|2989.54|2997.6|2989.9|2997.2|2989.5|22
1646215120000|2022-03-02 09:58:40|2997.26|2989.56|2996.85|2989.15|2997.76|2990.06|2996.85|2989.15|18
1646215130000|2022-03-02 09:58:50|2996.68|2988.98|2996.38|2988.68|2997.29|2989.59|2996.12|2988.42|28
1646215140000|2022-03-02 09:59:00|2996.19|2988.49|2994.58|2986.88|2996.19|2988.49|2994.58|2986.88|26
1646215150000|2022-03-02 09:59:10|2994.52|2986.82|2995.71|2988.01|2996.16|2988.46|2994.12|2986.42|27
1646215160000|2022-03-02 09:59:20|2995.69|2987.99|2995.77|2988.07|2995.8|2988.1|2995.39|2987.69|28
1646215170000|2022-03-02 09:59:30|2995.82|2988.12|2996.71|2989.01|2996.71|2989.01|2995.68|2987.98|27
1646215180000|2022-03-02 09:59:40|2996.7|2989|2996.53|2988.83|2996.75|2989.05|2996.46|2988.76|25
1646215190000|2022-03-02 09:59:50|2996.7|2989|2996.99|2989.29|2996.99|2989.29|2996.25|2988.55|25
1646215200000|2022-03-02 10:00:00|2997|2989.3|2999.29|2991.59|2999.29|2991.59|2996.56|2988.86|28
1646215210000|2022-03-02 10:00:10|2999.23|2991.53|2999.24|2991.54|3000.58|2992.88|2998.8|2991.1|26
1646215220000|2022-03-02 10:00:20|2999.38|2991.68|2998.23|2990.53|2999.41|2991.71|2998|2990.3|24
1646215230000|2022-03-02 10:00:30|2998.11|2990.41|2998.08|2990.38|2998.36|2990.66|2997.71|2990.01|27
1646215240000|2022-03-02 10:00:40|2998.27|2990.57|2997.94|2990.24|2999.79|2992.09|2997.94|2990.24|28
1646215250000|2022-03-02 10:00:50|2997.95|2990.25|2997.99|2990.29|2998.64|2990.94|2997.66|2989.96|24
1646215260000|2022-03-02 10:01:00|2997.83|2990.13|2997.33|2989.63|2997.84|2990.14|2996.77|2989.07|26
1646215270000|2022-03-02 10:01:10|2997.25|2989.55|2995.45|2987.75|2997.61|2989.91|2995.45|2987.75|27
1646215280000|2022-03-02 10:01:20|2994.82|2987.12|2993.72|2986.02|2994.82|2987.12|2993.42|2985.72|25
1646215290000|2022-03-02 10:01:30|2993.57|2985.87|2993.94|2986.24|2993.94|2986.24|2993.11|2985.41|28
1646215300000|2022-03-02 10:01:40|2994.11|2986.41|2996.52|2988.82|2996.84|2989.14|2994.11|2986.41|27
1646215310000|2022-03-02 10:01:50|2996.56|2988.86|2998.98|2991.28|2998.98|2991.28|2996.56|2988.86|27
1646215320000|2022-03-02 10:02:00|2999.22|2991.52|3001.06|2993.36|3001.29|2993.59|2998.99|2991.29|28
1646215330000|2022-03-02 10:02:10|3001.07|2993.37|3004.42|2996.72|3004.66|2996.96|3001.07|2993.37|28
1646215340000|2022-03-02 10:02:20|3004.47|2996.77|3002.64|2994.94|3004.78|2997.08|3002.49|2994.79|26
1646215350000|2022-03-02 10:02:30|3002.6|2994.9|3002.03|2994.33|3002.6|2994.9|3000.78|2993.08|28
1646215360000|2022-03-02 10:02:40|3002.01|2994.31|3001.09|2993.39|3002.37|2994.67|3000.94|2993.24|27
1646215370000|2022-03-02 10:02:50|3001.04|2993.34|3003.75|2996.05|3003.75|2996.05|3001.04|2993.34|29
1646215380000|2022-03-02 10:03:00|3003.74|2996.04|3004.04|2996.34|3004.16|2996.46|3003.18|2995.48|26
1646215390000|2022-03-02 10:03:10|3003.91|2996.21|3004.05|2996.35|3004.38|2996.68|3003.45|2995.75|26
1646215400000|2022-03-02 10:03:20|3004.44|2996.74|3003.81|2996.11|3004.62|2996.92|3003.53|2995.83|26
1646215410000|2022-03-02 10:03:30|3003.61|2995.91|3004.13|2996.43|3004.37|2996.67|3003.52|2995.82|26
1646215420000|2022-03-02 10:03:40|3004.11|2996.41|3005.18|2997.48|3005.2|2997.5|3003.86|2996.16|26
1646215430000|2022-03-02 10:03:50|3005.05|2997.35|3005.99|2998.29|3005.99|2998.29|3004.96|2997.26|26
1646215440000|2022-03-02 10:04:00|3005.85|2998.15|3005.43|2997.73|3005.85|2998.15|3004.73|2997.03|27
1646215450000|2022-03-02 10:04:10|3005.42|2997.72|3004.44|2996.74|3006.29|2998.59|3004.43|2996.73|24
1646215460000|2022-03-02 10:04:20|3004.43|2996.73|3004.84|2997.14|3004.97|2997.27|3004.37|2996.67|21
1646215470000|2022-03-02 10:04:30|3004.86|2997.16|3004.99|2997.29|3006.08|2998.38|3004.86|2997.16|26
1646215480000|2022-03-02 10:04:40|3005.44|2997.74|3005.02|2997.32|3005.86|2998.16|3005.02|2997.32|26
1646215490000|2022-03-02 10:04:50|3005.23|2997.53|3004.05|2996.35|3005.23|2997.53|3003.92|2996.22|25
1646215500000|2022-03-02 10:05:00|3004.02|2996.32|3005.64|2997.94|3005.74|2998.04|3004.02|2996.32|28
1646215510000|2022-03-02 10:05:10|3005.71|2998.01|3003.18|2995.48|3005.78|2998.08|3002.86|2995.16|27
1646215520000|2022-03-02 10:05:20|3003.06|2995.36|3003.94|2996.24|3004.45|2996.75|3002.97|2995.27|25
1646215530000|2022-03-02 10:05:30|3004.13|2996.43|3003.87|2996.17|3004.87|2997.17|3003.67|2995.97|27
1646215540000|2022-03-02 10:05:40|3003.8|2996.1|3003.83|2996.13|3004.54|2996.84|3003.6|2995.9|26
1646215550000|2022-03-02 10:05:50|3003.86|2996.16|3003.06|2995.36|3004.19|2996.49|3002.2|2994.5|28
1646215560000|2022-03-02 10:06:00|3003.17|2995.47|3003.58|2995.88|3003.58|2995.88|3002.6|2994.9|28
1646215570000|2022-03-02 10:06:10|3003.43|2995.73|3004.31|2996.61|3004.83|2997.13|3003.43|2995.73|26
1646215580000|2022-03-02 10:06:20|3004.62|2996.92|3004.59|2996.89|3004.86|2997.16|3004.07|2996.37|25
1646215590000|2022-03-02 10:06:30|3004.63|2996.93|3004.38|2996.68|3004.65|2996.95|3003.73|2996.03|27
1646215600000|2022-03-02 10:06:40|3004.43|2996.73|3004.34|2996.64|3004.5|2996.8|3004.09|2996.39|26
1646215610000|2022-03-02 10:06:50|3004.33|2996.63|3004.99|2997.29|3005.18|2997.48|3004.27|2996.57|27
1646215620000|2022-03-02 10:07:00|3005.22|2997.52|3004.38|2996.68|3005.46|2997.76|3004.17|2996.47|10
1646215630000|2022-03-02 10:07:10|3005.52|2997.82|3006.15|2998.45|3006.23|2998.53|3005.05|2997.35|22
1646215640000|2022-03-02 10:07:20|3006.31|2998.61|3006.34|2998.64|3006.58|2998.88|3005.35|2997.65|25
1646215650000|2022-03-02 10:07:30|3006.16|2998.46|3006.78|2999.08|3007.35|2999.65|3006.16|2998.46|28
1646215660000|2022-03-02 10:07:40|3006.84|2999.14|3007.41|2999.71|3008.05|3000.35|3006.5|2998.8|26
1646215670000|2022-03-02 10:07:50|3007.33|2999.63|3007.49|2999.79|3008.21|3000.51|3006.98|2999.28|27
1646215680000|2022-03-02 10:08:00|3007.53|2999.83|3008.64|3000.94|3008.97|3001.27|3007.53|2999.83|28
1646215690000|2022-03-02 10:08:10|3008.74|3001.04|3009.33|3001.63|3009.69|3001.99|3008.74|3001.04|26
1646215700000|2022-03-02 10:08:20|3009.45|3001.75|3008.01|3000.31|3009.53|3001.83|3007.9|3000.2|27
1646215710000|2022-03-02 10:08:30|3008.12|3000.42|3007.37|2999.67|3008.17|3000.47|3006.98|2999.28|27
1646215720000|2022-03-02 10:08:40|3007.49|2999.79|3008.71|3001.01|3009.6|3001.9|3007.49|2999.79|26
1646215730000|2022-03-02 10:08:50|3008.76|3001.06|3008.59|3000.89|3008.78|3001.08|3007.77|3000.07|28
1646215740000|2022-03-02 10:09:00|3008.67|3000.97|3009.1|3001.4|3009.19|3001.49|3008.21|3000.51|26
1646215750000|2022-03-02 10:09:10|3008.97|3001.27|3008.37|3000.67|3009.14|3001.44|3008.34|3000.64|29
1646215760000|2022-03-02 10:09:20|3008.32|3000.62|3007.65|2999.95|3008.58|3000.88|3007.42|2999.72|27
1646215770000|2022-03-02 10:09:30|3007.85|3000.15|3008.29|3000.59|3008.62|3000.92|3007.85|3000.15|29
1646215780000|2022-03-02 10:09:40|3008.28|3000.58|3006.76|2999.06|3008.28|3000.58|3006.67|2998.97|28
1646215790000|2022-03-02 10:09:50|3006.9|2999.2|3007.02|2999.32|3007.12|2999.42|3005.95|2998.25|29
1646215800000|2022-03-02 10:10:00|3007.06|2999.36|3006.32|2998.62|3007.21|2999.51|3006.22|2998.52|27
1646215810000|2022-03-02 10:10:10|3006.53|2998.83|3007.69|2999.99|3008.1|3000.4|3006.45|2998.75|24
1646215820000|2022-03-02 10:10:20|3007.71|3000.01|3006.34|2998.64|3007.98|3000.28|3006.28|2998.58|24
1646215830000|2022-03-02 10:10:30|3006.19|2998.49|3006.45|2998.75|3006.49|2998.79|3005.93|2998.23|21
1646215840000|2022-03-02 10:10:40|3006.42|2998.72|3005.57|2997.87|3006.53|2998.83|3005.52|2997.82|18
1646215850000|2022-03-02 10:10:50|3005.67|2997.97|3006.19|2998.49|3006.4|2998.7|3005.67|2997.97|26
1646215860000|2022-03-02 10:11:00|3006.23|2998.53|3005.74|2998.04|3006.45|2998.75|3005.61|2997.91|25
1646215870000|2022-03-02 10:11:10|3005.68|2997.98|3005.56|2997.86|3006|2998.3|3005.54|2997.84|24
1646215880000|2022-03-02 10:11:20|3005.52|2997.82|3005.53|2997.83|3005.74|2998.04|3004.92|2997.22|26
1646215890000|2022-03-02 10:11:30|3005.64|2997.94|3005.75|2998.05|3006.09|2998.39|3005.55|2997.85|23
1646215900000|2022-03-02 10:11:40|3005.8|2998.1|3005.79|2998.09|3006.1|2998.4|3005.77|2998.07|22
1646215910000|2022-03-02 10:11:50|3005.85|2998.15|3005.49|2997.79|3005.89|2998.19|3005.49|2997.79|10
1646215920000|2022-03-02 10:12:00|3005.5|2997.8|3005.66|2997.96|3006.02|2998.32|3005.5|2997.8|26
1646215930000|2022-03-02 10:12:10|3005.63|2997.93|3005.62|2997.92|3005.96|2998.26|3005.61|2997.91|25
1646215940000|2022-03-02 10:12:20|3005.45|2997.75|3005.84|2998.14|3005.84|2998.14|3004.66|2996.96|20
1646215950000|2022-03-02 10:12:30|3005.83|2998.13|3006.33|2998.63|3006.49|2998.79|3005.8|2998.1|17
1646215960000|2022-03-02 10:12:40|3006.38|2998.68|3006.09|2998.39|3006.47|2998.77|3006.05|2998.35|20
1646215970000|2022-03-02 10:12:50|3006.06|2998.36|3006.03|2998.33|3006.21|2998.51|3005.82|2998.12|24
1646215980000|2022-03-02 10:13:00|3006.04|2998.34|3005.25|2997.55|3006.12|2998.42|3005.04|2997.34|18
1646215990000|2022-03-02 10:13:10|3005.3|2997.6|3006.41|2998.71|3006.41|2998.71|3005.25|2997.55|27
1646216000000|2022-03-02 10:13:20|3006.15|2998.45|3006.41|2998.71|3006.63|2998.93|3006.15|2998.45|19
1646216010000|2022-03-02 10:13:30|3006.24|2998.54|3006.77|2999.07|3006.77|2999.07|3006.07|2998.37|25
1646216020000|2022-03-02 10:13:40|3006.76|2999.06|3005.87|2998.17|3006.76|2999.06|3005.51|2997.81|23
1646216030000|2022-03-02 10:13:50|3005.83|2998.13|3006.22|2998.52|3006.28|2998.58|3005.63|2997.93|24
1646216040000|2022-03-02 10:14:00|3006.36|2998.66|3007.07|2999.37|3007.09|2999.39|3005.99|2998.29|23
1646216050000|2022-03-02 10:14:10|3007.08|2999.38|3006.1|2998.4|3007.22|2999.52|3006.1|2998.4|25
1646216060000|2022-03-02 10:14:20|3006.15|2998.45|3006.26|2998.56|3006.26|2998.56|3005.44|2997.74|15
1646216070000|2022-03-02 10:14:30|3006.17|2998.47|3006.29|2998.59|3006.29|2998.59|3005.44|2997.74|21
1646216080000|2022-03-02 10:14:40|3006.28|2998.58|3005.99|2998.29|3006.28|2998.58|3005.99|2998.29|16
1646216090000|2022-03-02 10:14:50|3006.03|2998.33|3005.79|2998.09|3006.23|2998.53|3005.53|2997.83|20
1646216100000|2022-03-02 10:15:00|3005.97|2998.27|3005.81|2998.11|3006.11|2998.41|3005.81|2998.11|16
1646216110000|2022-03-02 10:15:10|3005.85|2998.15|3005.95|2998.25|3005.95|2998.25|3005.76|2998.06|18
1646216120000|2022-03-02 10:15:20|3006.02|2998.32|3005.74|2998.04|3006.02|2998.32|3005.64|2997.94|20
1646216130000|2022-03-02 10:15:30|3005.81|2998.11|3003.89|2996.19|3006.12|2998.42|3003.8|2996.1|26
1646216140000|2022-03-02 10:15:40|3003.82|2996.12|3004.62|2996.92|3004.66|2996.96|3003.82|2996.12|27
1646216150000|2022-03-02 10:15:50|3004.65|2996.95|3005.16|2997.46|3005.66|2997.96|3004.58|2996.88|29
1646216160000|2022-03-02 10:16:00|3005.36|2997.66|3006.23|2998.53|3006.23|2998.53|3005.06|2997.36|27
1646216170000|2022-03-02 10:16:10|3006.31|2998.61|3007.52|2999.82|3007.59|2999.89|3006.13|2998.43|26
1646216180000|2022-03-02 10:16:20|3007.84|3000.14|3010.9|3003.2|3010.91|3003.21|3007.63|2999.93|28
1646216190000|2022-03-02 10:16:30|3010.88|3003.18|3005.71|2998.01|3010.88|3003.18|3005.71|2998.01|29
1646216200000|2022-03-02 10:16:40|3005.6|2997.9|3004.23|2996.53|3005.62|2997.92|3004.22|2996.52|26
1646216210000|2022-03-02 10:16:50|3004.28|2996.58|3000.26|2992.56|3004.39|2996.69|3000.26|2992.56|29
1646216220000|2022-03-02 10:17:00|3000.21|2992.51|2999.3|2991.6|3000.23|2992.53|2997.76|2990.06|28
1646216230000|2022-03-02 10:17:10|2999.26|2991.56|3002.49|2994.79|3002.49|2994.79|2999.26|2991.56|28
1646216240000|2022-03-02 10:17:20|3002.5|2994.8|3002.04|2994.34|3003.08|2995.38|3001.86|2994.16|29
1646216250000|2022-03-02 10:17:30|3002|2994.3|3007.41|2999.71|3007.41|2999.71|3001.96|2994.26|27
1646216260000|2022-03-02 10:17:40|3007.49|2999.79|3004.64|2996.94|3007.49|2999.79|3004.38|2996.68|27
1646216270000|2022-03-02 10:17:50|3004.65|2996.95|3002.9|2995.2|3004.88|2997.18|3002.9|2995.2|28
1646216280000|2022-03-02 10:18:00|3002.86|2995.16|3005.28|2997.58|3005.58|2997.88|3002.83|2995.13|27
1646216290000|2022-03-02 10:18:10|3005.27|2997.57|3005.6|2997.9|3006.76|2999.06|3004.84|2997.14|29
1646216300000|2022-03-02 10:18:20|3005.84|2998.14|3006.51|2998.81|3007.22|2999.52|3005.84|2998.14|27
1646216310000|2022-03-02 10:18:30|3006.6|2998.9|3005.77|2998.07|3006.84|2999.14|3005.76|2998.06|28
1646216320000|2022-03-02 10:18:40|3005.76|2998.06|3006.48|2998.78|3006.68|2998.98|3005.18|2997.48|27
1646216330000|2022-03-02 10:18:50|3006.53|2998.83|3005.87|2998.17|3006.77|2999.07|3005.87|2998.17|28
1646216340000|2022-03-02 10:19:00|3005.76|2998.06|3006.26|2998.56|3006.89|2999.19|3005.42|2997.72|25
1646216350000|2022-03-02 10:19:10|3006.07|2998.37|3003.67|2995.97|3006.07|2998.37|3002.62|2994.92|26
1646216360000|2022-03-02 10:19:20|3003.77|2996.07|3003.47|2995.77|3004.17|2996.47|3003.18|2995.48|27
1646216370000|2022-03-02 10:19:30|3003.49|2995.79|3004.41|2996.71|3004.79|2997.09|3003.49|2995.79|27
1646216380000|2022-03-02 10:19:40|3004.31|2996.61|3004.65|2996.95|3004.71|2997.01|3003.86|2996.16|26
1646216390000|2022-03-02 10:19:50|3004.67|2996.97|3004.84|2997.14|3005.04|2997.34|3004.45|2996.75|20
1646216400000|2022-03-02 10:20:00|3004.95|2997.25|3002.89|2995.19|3005.47|2997.77|3002.89|2995.19|27
1646216410000|2022-03-02 10:20:10|3003.04|2995.34|3002.16|2994.46|3003.38|2995.68|3002.16|2994.46|27
1646216420000|2022-03-02 10:20:20|3002.13|2994.43|3003.58|2995.88|3003.58|2995.88|3002.12|2994.42|27
1646216430000|2022-03-02 10:20:30|3003.29|2995.59|3005.67|2997.97|3005.79|2998.09|3003.29|2995.59|26
1646216440000|2022-03-02 10:20:40|3005.75|2998.05|3005.55|2997.85|3005.85|2998.15|3004.92|2997.22|25
1646216450000|2022-03-02 10:20:50|3005.44|2997.74|3004.69|2996.99|3005.44|2997.74|3004.69|2996.99|26
1646216460000|2022-03-02 10:21:00|3004.14|2996.44|3003.79|2996.09|3004.29|2996.59|3002.97|2995.27|29
1646216470000|2022-03-02 10:21:10|3003.99|2996.29|3003.19|2995.49|3004.11|2996.41|3002.52|2994.82|28
1646216480000|2022-03-02 10:21:20|3003.2|2995.5|3002.5|2994.8|3003.98|2996.28|3002.45|2994.75|28
1646216490000|2022-03-02 10:21:30|3002.56|2994.86|3003.54|2995.84|3004.02|2996.32|3002.39|2994.69|23
1646216500000|2022-03-02 10:21:40|3003.61|2995.91|3005.02|2997.32|3005.03|2997.33|3003.2|2995.5|26
1646216510000|2022-03-02 10:21:50|3005.03|2997.33|3004.85|2997.15|3005.36|2997.66|3004.43|2996.73|25
1646216520000|2022-03-02 10:22:00|3004.72|2997.02|3005.08|2997.38|3005.26|2997.56|3004.16|2996.46|26
1646216530000|2022-03-02 10:22:10|3005.07|2997.37|3003.66|2995.96|3005.07|2997.37|3003.58|2995.88|27
1646216540000|2022-03-02 10:22:20|3003.61|2995.91|3003.97|2996.27|3004.44|2996.74|3002.76|2995.06|27
1646216550000|2022-03-02 10:22:30|3004.06|2996.36|3003.31|2995.61|3004.08|2996.38|3003.05|2995.35|26
1646216560000|2022-03-02 10:22:40|3002.99|2995.29|3002.58|2994.88|3003.91|2996.21|3002.42|2994.72|29
1646216570000|2022-03-02 10:22:50|3002.55|2994.85|3002.04|2994.34|3002.72|2995.02|3001.88|2994.18|24
1646216580000|2022-03-02 10:23:00|3002.17|2994.47|3000.88|2993.18|3002.58|2994.88|3000.53|2992.83|27
1646216590000|2022-03-02 10:23:10|3000.77|2993.07|3001.13|2993.43|3001.57|2993.87|3000.62|2992.92|24
1646216600000|2022-03-02 10:23:20|3001.05|2993.35|3001.58|2993.88|3001.58|2993.88|3000.81|2993.11|26
1646216610000|2022-03-02 10:23:30|3001.63|2993.93|3003.01|2995.31|3003.23|2995.53|3000.96|2993.26|27
1646216620000|2022-03-02 10:23:40|3002.79|2995.09|3003.43|2995.73|3004.14|2996.44|3001.75|2994.05|22
1646216630000|2022-03-02 10:23:50|3003.28|2995.58|3002.65|2994.95|3003.28|2995.58|3002.49|2994.79|26
1646216640000|2022-03-02 10:24:00|3002.81|2995.11|3002.55|2994.85|3003.34|2995.64|3002.55|2994.85|26
1646216650000|2022-03-02 10:24:10|3002.57|2994.87|3003.41|2995.71|3003.82|2996.12|3002.57|2994.87|24
1646216660000|2022-03-02 10:24:20|3003.45|2995.75|3003.28|2995.58|3003.53|2995.83|3003.08|2995.38|26
1646216670000|2022-03-02 10:24:30|3003.29|2995.59|3001.92|2994.22|3003.67|2995.97|3001.92|2994.22|27
1646216680000|2022-03-02 10:24:40|3001.87|2994.17|3002.66|2994.96|3003.12|2995.42|3001.87|2994.17|24
1646216690000|2022-03-02 10:24:50|3002.65|2994.95|3001.73|2994.03|3002.77|2995.07|3001.51|2993.81|26
1646216700000|2022-03-02 10:25:00|3001.75|2994.05|3001.56|2993.86|3001.94|2994.24|3001.21|2993.51|26
1646216710000|2022-03-02 10:25:10|3001.52|2993.82|3000.2|2992.5|3001.52|2993.82|2999.84|2992.14|25
1646216720000|2022-03-02 10:25:20|3000.28|2992.58|3000.51|2992.81|3000.51|2992.81|2999.29|2991.59|24
1646216730000|2022-03-02 10:25:30|3000.49|2992.79|3002.45|2994.75|3002.78|2995.08|2999.82|2992.12|29
1646216740000|2022-03-02 10:25:40|3002.6|2994.9|3004.33|2996.63|3004.66|2996.96|3002.41|2994.71|27
1646216750000|2022-03-02 10:25:50|3004.43|2996.73|3004.95|2997.25|3005.12|2997.42|3004.07|2996.37|27
1646216760000|2022-03-02 10:26:00|3005.06|2997.36|3004.7|2997|3005.29|2997.59|3004.66|2996.96|24
1646216770000|2022-03-02 10:26:10|3004.9|2997.2|3005.1|2997.4|3005.35|2997.65|3004.74|2997.04|20
1646216780000|2022-03-02 10:26:20|3004.98|2997.28|3005.2|2997.5|3005.35|2997.65|3004.9|2997.2|21
1646216790000|2022-03-02 10:26:30|3004.99|2997.29|3004.47|2996.77|3004.99|2997.29|3003.36|2995.66|23
1646216800000|2022-03-02 10:26:40|3004.52|2996.82|3004.9|2997.2|3005.73|2998.03|3004.52|2996.82|21
1646216810000|2022-03-02 10:26:50|3005.17|2997.47|3006.49|2998.79|3007|2999.3|3004.9|2997.2|16
1646216820000|2022-03-02 10:27:00|3006.36|2998.66|3005.98|2998.28|3006.95|2999.25|3004.9|2997.2|22
1646216830000|2022-03-02 10:27:10|3006.01|2998.31|3007.64|2999.94|3007.8|3000.1|3005.2|2997.5|22
1646216840000|2022-03-02 10:27:20|3007.8|3000.1|3006.7|2999|3007.8|3000.1|3006.25|2998.55|26
1646216850000|2022-03-02 10:27:30|3006.8|2999.1|3006.12|2998.42|3007.06|2999.36|3005.91|2998.21|22
1646216860000|2022-03-02 10:27:40|3006.15|2998.45|3006.31|2998.61|3006.44|2998.74|3005.79|2998.09|26
1646216870000|2022-03-02 10:27:50|3006.43|2998.73|3005.8|2998.1|3006.53|2998.83|3005.4|2997.7|24
1646216880000|2022-03-02 10:28:00|3005.85|2998.15|3005.85|2998.15|3006.59|2998.89|3005.52|2997.82|29
1646216890000|2022-03-02 10:28:10|3005.72|2998.02|3006.34|2998.64|3006.89|2999.19|3005.59|2997.89|24
1646216900000|2022-03-02 10:28:20|3006.36|2998.66|3008.55|3000.85|3008.55|3000.85|3006.36|2998.66|26
1646216910000|2022-03-02 10:28:30|3008.62|3000.92|3009.41|3001.71|3009.41|3001.71|3008.49|3000.79|15
1646216920000|2022-03-02 10:28:40|3009.21|3001.51|3008.16|3000.46|3009.34|3001.64|3007.65|2999.95|18
1646216930000|2022-03-02 10:28:50|3008.38|3000.68|3008.75|3001.05|3009.4|3001.7|3007.42|2999.72|21
1646216940000|2022-03-02 10:29:00|3008.34|3000.64|3008.01|3000.31|3008.34|3000.64|3007.43|2999.73|27
1646216950000|2022-03-02 10:29:10|3007.38|2999.68|3007.73|3000.03|3008.23|3000.53|3007.3|2999.6|28
1646216960000|2022-03-02 10:29:20|3007.72|3000.02|3008.64|3000.94|3008.64|3000.94|3006.04|2998.34|27
1646216970000|2022-03-02 10:29:30|3008.71|3001.01|3004.8|2997.1|3008.71|3001.01|3004.72|2997.02|29
1646216980000|2022-03-02 10:29:40|3004.93|2997.23|3004.79|2997.09|3005.22|2997.52|3004.66|2996.96|25
1646216990000|2022-03-02 10:29:50|3004.76|2997.06|3004.12|2996.42|3004.76|2997.06|3003.96|2996.26|27
1646217000000|2022-03-02 10:30:00|3004.18|2996.48|3003.71|2996.01|3004.46|2996.76|3003.67|2995.97|26
1646217010000|2022-03-02 10:30:10|3003.78|2996.08|3003.19|2995.49|3003.91|2996.21|3002.9|2995.2|26
1646217020000|2022-03-02 10:30:20|3003.24|2995.54|3003.27|2995.57|3004.03|2996.33|3002.86|2995.16|26
1646217030000|2022-03-02 10:30:30|3003.46|2995.76|3003.25|2995.55|3004.18|2996.48|3003.25|2995.55|24
1646217040000|2022-03-02 10:30:40|3003.97|2996.27|3004.27|2996.57|3004.38|2996.68|3003.76|2996.06|26
1646217050000|2022-03-02 10:30:50|3004.29|2996.59|3003.98|2996.28|3004.3|2996.6|3003.91|2996.21|25
1646217060000|2022-03-02 10:31:00|3003.99|2996.29|3004.12|2996.42|3004.29|2996.59|3003.86|2996.16|26
1646217070000|2022-03-02 10:31:10|3003.86|2996.16|3004.76|2997.06|3004.92|2997.22|3003.86|2996.16|22
1646217080000|2022-03-02 10:31:20|3004.44|2996.74|3003.26|2995.56|3004.62|2996.92|3003.21|2995.51|25
1646217090000|2022-03-02 10:31:30|3003.25|2995.55|3005.25|2997.55|3005.26|2997.56|3003|2995.3|26
1646217100000|2022-03-02 10:31:40|3005.22|2997.52|3005.19|2997.49|3005.65|2997.95|3005.02|2997.32|25
1646217110000|2022-03-02 10:31:50|3005.07|2997.37|3007.37|2999.67|3007.37|2999.67|3005.05|2997.35|29
1646217120000|2022-03-02 10:32:00|3007.79|3000.09|3007.57|2999.87|3008.51|3000.81|3007.12|2999.42|24
1646217130000|2022-03-02 10:32:10|3007.56|2999.86|3008.02|3000.32|3009.64|3001.94|3007.52|2999.82|28
1646217140000|2022-03-02 10:32:20|3008.33|3000.63|3009.18|3001.48|3010.21|3002.51|3008.33|3000.63|26
1646217150000|2022-03-02 10:32:30|3009.97|3002.27|3009.04|3001.34|3009.97|3002.27|3007.86|3000.16|28
1646217160000|2022-03-02 10:32:40|3008.8|3001.1|3008.71|3001.01|3009.33|3001.63|3008.69|3000.99|23
1646217170000|2022-03-02 10:32:50|3008.36|3000.66|3008.26|3000.56|3009.02|3001.32|3008.07|3000.37|27
1646217180000|2022-03-02 10:33:00|3008.17|3000.47|3008.54|3000.84|3008.73|3001.03|3007.92|3000.22|27
1646217190000|2022-03-02 10:33:10|3008.69|3000.99|3007.27|2999.57|3008.69|3000.99|3006.98|2999.28|25
1646217200000|2022-03-02 10:33:20|3007.43|2999.73|3007.47|2999.77|3007.94|3000.24|3007.27|2999.57|26
1646217210000|2022-03-02 10:33:30|3007.66|2999.96|3009.04|3001.34|3009.04|3001.34|3007.54|2999.84|15
1646217220000|2022-03-02 10:33:40|3008.85|3001.15|3008.85|3001.15|3008.85|3001.15|3008.85|3001.15|1
1646217230000|2022-03-02 10:33:50|3008.87|3001.17|3009.63|3001.93|3010.3|3002.6|3008.87|3001.17|17
1646217240000|2022-03-02 10:34:00|3009.53|3001.83|3010.11|3002.41|3010.23|3002.53|3009.17|3001.47|22
1646217250000|2022-03-02 10:34:10|3010.35|3002.65|3013.22|3005.52|3013.22|3005.52|3010.35|3002.65|25
1646217260000|2022-03-02 10:34:20|3013.12|3005.42|3016.93|3009.23|3016.98|3009.28|3013.12|3005.42|27
1646217270000|2022-03-02 10:34:30|3016.95|3009.25|3017.24|3009.54|3017.87|3010.17|3016.69|3008.99|26
1646217280000|2022-03-02 10:34:40|3017.15|3009.45|3022.7|3015|3023.16|3015.46|3017.15|3009.45|26
1646217290000|2022-03-02 10:34:50|3022.85|3015.15|3023.01|3015.31|3023.01|3015.31|3021.6|3013.9|25
1646217300000|2022-03-02 10:35:00|3023.02|3015.32|3023.13|3015.43|3024.54|3016.84|3022.76|3015.06|21
1646217310000|2022-03-02 10:35:10|3023.1|3015.4|3023.68|3015.98|3023.85|3016.15|3022.97|3015.27|22
1646217320000|2022-03-02 10:35:20|3023.64|3015.94|3024.25|3016.55|3025.39|3017.69|3023.29|3015.59|23
1646217330000|2022-03-02 10:35:30|3024.26|3016.56|3023.19|3015.49|3024.83|3017.13|3023.15|3015.45|28
1646217340000|2022-03-02 10:35:40|3022.98|3015.28|3022.11|3014.41|3022.98|3015.28|3021.96|3014.26|23
1646217350000|2022-03-02 10:35:50|3022.13|3014.43|3023.45|3015.75|3023.5|3015.8|3022|3014.3|24
1646217360000|2022-03-02 10:36:00|3023.47|3015.77|3025.67|3017.97|3025.67|3017.97|3023.47|3015.77|28
1646217370000|2022-03-02 10:36:10|3025.69|3017.99|3025.13|3017.43|3026.18|3018.48|3025.13|3017.43|25
1646217380000|2022-03-02 10:36:20|3025.1|3017.4|3026.34|3018.64|3026.45|3018.75|3025.1|3017.4|24
1646217390000|2022-03-02 10:36:30|3026.33|3018.63|3026.69|3018.99|3026.69|3018.99|3026.02|3018.32|18
1646217400000|2022-03-02 10:36:40|3026.65|3018.95|3028.73|3021.03|3028.85|3021.15|3026.65|3018.95|26
1646217410000|2022-03-02 10:36:50|3028.78|3021.08|3029.32|3021.62|3029.54|3021.84|3028.65|3020.95|21
1646217420000|2022-03-02 10:37:00|3028.72|3021.02|3030.76|3023.06|3030.76|3023.06|3028.72|3021.02|26
1646217430000|2022-03-02 10:37:10|3030.73|3023.03|3030.02|3022.32|3030.85|3023.15|3029.3|3021.6|27
1646217440000|2022-03-02 10:37:20|3030|3022.3|3030.1|3022.4|3030.24|3022.54|3029.32|3021.62|27
1646217450000|2022-03-02 10:37:30|3030.07|3022.37|3031.15|3023.45|3031.42|3023.72|3029.74|3022.04|26
1646217460000|2022-03-02 10:37:40|3031.28|3023.58|3030.29|3022.59|3031.32|3023.62|3029.95|3022.25|27
1646217470000|2022-03-02 10:37:50|3030.31|3022.61|3028.14|3020.44|3030.31|3022.61|3028.02|3020.32|27
1646217480000|2022-03-02 10:38:00|3028.11|3020.41|3028.64|3020.94|3028.67|3020.97|3027.74|3020.04|28
1646217490000|2022-03-02 10:38:10|3028.63|3020.93|3027.93|3020.23|3028.63|3020.93|3027.16|3019.46|25
1646217500000|2022-03-02 10:38:20|3027.8|3020.1|3026.4|3018.7|3027.88|3020.18|3026.4|3018.7|27
1646217510000|2022-03-02 10:38:30|3025.98|3018.28|3027.28|3019.58|3027.44|3019.74|3025.91|3018.21|26
1646217520000|2022-03-02 10:38:40|3027.34|3019.64|3025.44|3017.74|3027.68|3019.98|3025.44|3017.74|28
1646217530000|2022-03-02 10:38:50|3025.43|3017.73|3028.79|3021.09|3028.79|3021.09|3025.43|3017.73|27
1646217540000|2022-03-02 10:39:00|3028.74|3021.04|3026.37|3018.67|3028.74|3021.04|3026.29|3018.59|28
1646217550000|2022-03-02 10:39:10|3026.33|3018.63|3025.78|3018.08|3026.36|3018.66|3024.98|3017.28|27
1646217560000|2022-03-02 10:39:20|3025.88|3018.18|3024.58|3016.88|3026.37|3018.67|3024.52|3016.82|28
1646217570000|2022-03-02 10:39:30|3024.47|3016.77|3024.86|3017.16|3024.86|3017.16|3024.47|3016.77|22
1646217580000|2022-03-02 10:39:40|3024.91|3017.21|3025.89|3018.19|3026.01|3018.31|3024.77|3017.07|25
1646217590000|2022-03-02 10:39:50|3025.93|3018.23|3026.83|3019.13|3026.83|3019.13|3025.81|3018.11|26
1646217600000|2022-03-02 10:40:00|3026.82|3019.12|3024.85|3017.15|3026.82|3019.12|3024.85|3017.15|28
1646217610000|2022-03-02 10:40:10|3024.64|3016.94|3021.37|3013.67|3024.64|3016.94|3021.37|3013.67|27
1646217620000|2022-03-02 10:40:20|3021.49|3013.79|3019.32|3011.62|3021.49|3013.79|3018|3010.3|28
1646217630000|2022-03-02 10:40:30|3019.38|3011.68|3021.66|3013.96|3022.13|3014.43|3019.27|3011.57|28
1646217640000|2022-03-02 10:40:40|3021.67|3013.97|3023.79|3016.09|3023.79|3016.09|3021.67|3013.97|26
1646217650000|2022-03-02 10:40:50|3023.61|3015.91|3022.52|3014.82|3023.61|3015.91|3021.67|3013.97|26
1646217660000|2022-03-02 10:41:00|3023.01|3015.31|3021.08|3013.38|3023.25|3015.55|3020.99|3013.29|28
1646217670000|2022-03-02 10:41:10|3021.02|3013.32|3021.03|3013.33|3021.03|3013.33|3019.14|3011.44|27
1646217680000|2022-03-02 10:41:20|3021.04|3013.34|3021.32|3013.62|3021.32|3013.62|3020.06|3012.36|28
1646217690000|2022-03-02 10:41:30|3021.66|3013.96|3020.92|3013.22|3021.97|3014.27|3020.58|3012.88|24
1646217700000|2022-03-02 10:41:40|3020.73|3013.03|3021.81|3014.11|3021.83|3014.13|3020.45|3012.75|28
1646217710000|2022-03-02 10:41:50|3021.88|3014.18|3018.66|3010.96|3021.93|3014.23|3018.66|3010.96|27
1646217720000|2022-03-02 10:42:00|3018.37|3010.67|3020.22|3012.52|3020.22|3012.52|3017.94|3010.24|27
1646217730000|2022-03-02 10:42:10|3020.25|3012.55|3020.43|3012.73|3020.47|3012.77|3020.21|3012.51|22
1646217740000|2022-03-02 10:42:20|3020.44|3012.74|3019.91|3012.21|3020.44|3012.74|3019.38|3011.68|27
1646217750000|2022-03-02 10:42:30|3020.03|3012.33|3020.53|3012.83|3020.83|3013.13|3019.89|3012.19|28
1646217760000|2022-03-02 10:42:40|3020.44|3012.74|3019.99|3012.29|3020.65|3012.95|3019.28|3011.58|28
1646217770000|2022-03-02 10:42:50|3020.26|3012.56|3019.78|3012.08|3021.11|3013.41|3019.64|3011.94|27
1646217780000|2022-03-02 10:43:00|3019.89|3012.19|3019.62|3011.92|3019.89|3012.19|3019.24|3011.54|23
1646217790000|2022-03-02 10:43:10|3019.61|3011.91|3016.82|3009.12|3019.62|3011.92|3016.52|3008.82|29
1646217800000|2022-03-02 10:43:20|3016.86|3009.16|3017.03|3009.33|3017.26|3009.56|3016.86|3009.16|23
1646217810000|2022-03-02 10:43:30|3016.68|3008.98|3016.6|3008.9|3017.03|3009.33|3016.51|3008.81|24
1646217820000|2022-03-02 10:43:40|3016.51|3008.81|3015.65|3007.95|3016.56|3008.86|3015.65|3007.95|25
1646217830000|2022-03-02 10:43:50|3015.54|3007.84|3015.69|3007.99|3015.75|3008.05|3014.92|3007.22|27
1646217840000|2022-03-02 10:44:00|3015.68|3007.98|3016.95|3009.25|3016.95|3009.25|3015.51|3007.81|27
1646217850000|2022-03-02 10:44:10|3016.89|3009.19|3016.68|3008.98|3017.71|3010.01|3016.63|3008.93|26
1646217860000|2022-03-02 10:44:20|3016.64|3008.94|3016.91|3009.21|3016.91|3009.21|3016.52|3008.82|25
1646217870000|2022-03-02 10:44:30|3016.92|3009.22|3016.36|3008.66|3016.98|3009.28|3016.34|3008.64|22
1646217880000|2022-03-02 10:44:40|3016.5|3008.8|3015.77|3008.07|3016.75|3009.05|3015.57|3007.87|27
1646217890000|2022-03-02 10:44:50|3015.88|3008.18|3015.93|3008.23|3016.38|3008.68|3015.86|3008.16|26
1646217900000|2022-03-02 10:45:00|3016|3008.3|3016.69|3008.99|3017.1|3009.4|3015.92|3008.22|24
1646217910000|2022-03-02 10:45:10|3016.66|3008.96|3013.93|3006.23|3016.66|3008.96|3013.93|3006.23|28
1646217920000|2022-03-02 10:45:20|3013.53|3005.83|3010.96|3003.26|3013.53|3005.83|3010.64|3002.94|27
1646217930000|2022-03-02 10:45:30|3010.93|3003.23|3012.62|3004.92|3012.68|3004.98|3010.67|3002.97|28
1646217940000|2022-03-02 10:45:40|3012.75|3005.05|3014.46|3006.76|3014.46|3006.76|3012.75|3005.05|27
1646217950000|2022-03-02 10:45:50|3014.51|3006.81|3015.93|3008.23|3016.21|3008.51|3014.39|3006.69|28
1646217960000|2022-03-02 10:46:00|3015.82|3008.12|3015.68|3007.98|3015.82|3008.12|3014.39|3006.69|27
1646217970000|2022-03-02 10:46:10|3015.67|3007.97|3015.75|3008.05|3016.43|3008.73|3015.67|3007.97|29
1646217980000|2022-03-02 10:46:20|3015.8|3008.1|3018.32|3010.62|3018.32|3010.62|3015.8|3008.1|27
1646217990000|2022-03-02 10:46:30|3018.46|3010.76|3017.54|3009.84|3018.46|3010.76|3017.41|3009.71|25
1646218000000|2022-03-02 10:46:40|3017.57|3009.87|3019.53|3011.83|3019.6|3011.9|3017.44|3009.74|27
1646218010000|2022-03-02 10:46:50|3019.7|3012|3019.52|3011.82|3019.89|3012.19|3019.27|3011.57|26
1646218020000|2022-03-02 10:47:00|3019.76|3012.06|3020.65|3012.95|3021.01|3013.31|3019.37|3011.67|27
1646218030000|2022-03-02 10:47:10|3020.58|3012.88|3020.48|3012.78|3020.91|3013.21|3020.25|3012.55|25
1646218040000|2022-03-02 10:47:20|3020.71|3013.01|3019.7|3012|3020.71|3013.01|3019.7|3012|25
1646218050000|2022-03-02 10:47:30|3019.58|3011.88|3018.39|3010.69|3019.58|3011.88|3018.17|3010.47|26
1646218060000|2022-03-02 10:47:40|3018.26|3010.56|3019.24|3011.54|3019.24|3011.54|3018.26|3010.56|24
1646218070000|2022-03-02 10:47:50|3019.23|3011.53|3020.58|3012.88|3020.58|3012.88|3019.23|3011.53|27
1646218080000|2022-03-02 10:48:00|3020.6|3012.9|3020.79|3013.09|3021.61|3013.91|3020.5|3012.8|28
1646218090000|2022-03-02 10:48:10|3020.76|3013.06|3019.78|3012.08|3020.93|3013.23|3019.62|3011.92|28
1646218100000|2022-03-02 10:48:20|3019.52|3011.82|3019.67|3011.97|3019.75|3012.05|3019.16|3011.46|27
1646218110000|2022-03-02 10:48:30|3019.91|3012.21|3020.58|3012.88|3020.86|3013.16|3019.91|3012.21|24
1646218120000|2022-03-02 10:48:40|3020.59|3012.89|3020.36|3012.66|3020.61|3012.91|3020.03|3012.33|22
1646218130000|2022-03-02 10:48:50|3020.37|3012.67|3020.7|3013|3020.79|3013.09|3020.37|3012.67|22
1646218140000|2022-03-02 10:49:00|3020.71|3013.01|3020.38|3012.68|3021.15|3013.45|3020.05|3012.35|26
1646218150000|2022-03-02 10:49:10|3020.34|3012.64|3019.73|3012.03|3020.34|3012.64|3019.35|3011.65|27
1646218160000|2022-03-02 10:49:20|3019.76|3012.06|3019.91|3012.21|3020.06|3012.36|3019.65|3011.95|18
1646218170000|2022-03-02 10:49:30|3019.95|3012.25|3020.68|3012.98|3020.68|3012.98|3019.57|3011.87|25
1646218180000|2022-03-02 10:49:40|3020.36|3012.66|3021.14|3013.44|3021.14|3013.44|3019.92|3012.22|23
1646218190000|2022-03-02 10:49:50|3021.03|3013.33|3020.42|3012.72|3021.2|3013.5|3020.27|3012.57|26
1646218200000|2022-03-02 10:50:00|3021.11|3013.41|3019.43|3011.73|3021.53|3013.83|3019.43|3011.73|23
1646218210000|2022-03-02 10:50:10|3019.5|3011.8|3014.94|3007.24|3019.51|3011.81|3014.94|3007.24|27
1646218220000|2022-03-02 10:50:20|3014.97|3007.27|3015.21|3007.51|3015.21|3007.51|3014.43|3006.73|28
1646218230000|2022-03-02 10:50:30|3015.2|3007.5|3014.82|3007.12|3015.57|3007.87|3014.71|3007.01|26
1646218240000|2022-03-02 10:50:40|3014.76|3007.06|3014.65|3006.95|3015.21|3007.51|3014.46|3006.76|26
1646218250000|2022-03-02 10:50:50|3014.41|3006.71|3015.01|3007.31|3016.04|3008.34|3014.41|3006.71|26
1646218260000|2022-03-02 10:51:00|3015|3007.3|3015.12|3007.42|3015.36|3007.66|3015|3007.3|18
1646218270000|2022-03-02 10:51:10|3015|3007.3|3014.8|3007.1|3015.25|3007.55|3014.32|3006.62|20
1646218280000|2022-03-02 10:51:20|3014.91|3007.21|3014.56|3006.86|3015.18|3007.48|3014.56|3006.86|26
1646218290000|2022-03-02 10:51:30|3014.65|3006.95|3014.33|3006.63|3014.86|3007.16|3014.23|3006.53|23
1646218300000|2022-03-02 10:51:40|3014.35|3006.65|3014.56|3006.86|3014.81|3007.11|3014.22|3006.52|27
1646218310000|2022-03-02 10:51:50|3015.17|3007.47|3014.62|3006.92|3015.28|3007.58|3014.56|3006.86|27
1646218320000|2022-03-02 10:52:00|3014.61|3006.91|3013.98|3006.28|3014.61|3006.91|3013.61|3005.91|28
1646218330000|2022-03-02 10:52:10|3013.95|3006.25|3015.45|3007.75|3015.48|3007.78|3013.81|3006.11|23
1646218340000|2022-03-02 10:52:20|3015.32|3007.62|3015.92|3008.22|3016.17|3008.47|3015.04|3007.34|26
1646218350000|2022-03-02 10:52:30|3015.96|3008.26|3015.73|3008.03|3016.16|3008.46|3015.73|3008.03|24
1646218360000|2022-03-02 10:52:40|3015.42|3007.72|3015.31|3007.61|3015.57|3007.87|3015.09|3007.39|27
1646218370000|2022-03-02 10:52:50|3015.15|3007.45|3015.74|3008.04|3015.79|3008.09|3014.74|3007.04|28
1646218380000|2022-03-02 10:53:00|3015.78|3008.08|3015.47|3007.77|3015.78|3008.08|3015.08|3007.38|22
1646218390000|2022-03-02 10:53:10|3015.61|3007.91|3015.67|3007.97|3016.28|3008.58|3015.42|3007.72|27
1646218400000|2022-03-02 10:53:20|3015.6|3007.9|3015.36|3007.66|3016.11|3008.41|3015.33|3007.63|25
1646218410000|2022-03-02 10:53:30|3015.57|3007.87|3014.67|3006.97|3015.58|3007.88|3014.67|3006.97|22
1646218420000|2022-03-02 10:53:40|3014.7|3007|3014|3006.3|3014.7|3007|3013.98|3006.28|26
1646218430000|2022-03-02 10:53:50|3014.03|3006.33|3013.7|3006|3014.95|3007.25|3013.64|3005.94|27
1646218440000|2022-03-02 10:54:00|3013.65|3005.95|3013.57|3005.87|3014|3006.3|3013.1|3005.4|29
1646218450000|2022-03-02 10:54:10|3013.4|3005.7|3013.44|3005.74|3014.13|3006.43|3013.26|3005.56|26
1646218460000|2022-03-02 10:54:20|3013.55|3005.85|3013.3|3005.6|3013.8|3006.1|3013.3|3005.6|23
1646218470000|2022-03-02 10:54:30|3013.33|3005.63|3013.86|3006.16|3013.96|3006.26|3013.21|3005.51|19
1646218480000|2022-03-02 10:54:40|3013.8|3006.1|3013.67|3005.97|3013.86|3006.16|3013.14|3005.44|27
1646218490000|2022-03-02 10:54:50|3013.66|3005.96|3012.86|3005.16|3013.66|3005.96|3012.69|3004.99|23
1646218500000|2022-03-02 10:55:00|3012.78|3005.08|3011.72|3004.02|3012.94|3005.24|3011.72|3004.02|28
1646218510000|2022-03-02 10:55:10|3011.85|3004.15|3009.45|3001.75|3011.91|3004.21|3009.45|3001.75|27
1646218520000|2022-03-02 10:55:20|3009.37|3001.67|3013.87|3006.17|3013.87|3006.17|3009.37|3001.67|29
1646218530000|2022-03-02 10:55:30|3014.22|3006.52|3014.56|3006.86|3014.56|3006.86|3013.34|3005.64|25
1646218540000|2022-03-02 10:55:40|3014.66|3006.96|3014.37|3006.67|3014.66|3006.96|3013.85|3006.15|25
1646218550000|2022-03-02 10:55:50|3014.25|3006.55|3014.1|3006.4|3014.38|3006.68|3014|3006.3|29
1646218560000|2022-03-02 10:56:00|3014.24|3006.54|3014.72|3007.02|3015.46|3007.76|3014.2|3006.5|26
1646218570000|2022-03-02 10:56:10|3014.88|3007.18|3014.86|3007.16|3015.02|3007.32|3014.7|3007|25
1646218580000|2022-03-02 10:56:20|3014.85|3007.15|3012.4|3004.7|3014.9|3007.2|3012.4|3004.7|24
1646218590000|2022-03-02 10:56:30|3012.68|3004.98|3012.65|3004.95|3012.83|3005.13|3012.38|3004.68|23
1646218600000|2022-03-02 10:56:40|3012.6|3004.9|3010.63|3002.93|3012.75|3005.05|3010.56|3002.86|23
1646218610000|2022-03-02 10:56:50|3010.34|3002.64|3008.79|3001.09|3010.34|3002.64|3008.17|3000.47|28
1646218620000|2022-03-02 10:57:00|3008.89|3001.19|3008.88|3001.18|3009.37|3001.67|3008.7|3001|27
1646218630000|2022-03-02 10:57:10|3008.83|3001.13|3008.33|3000.63|3009.34|3001.64|3008.33|3000.63|26
1646218640000|2022-03-02 10:57:20|3008.32|3000.62|3008.87|3001.17|3008.87|3001.17|3008.25|3000.55|25
1646218650000|2022-03-02 10:57:30|3008.69|3000.99|3009.16|3001.46|3009.47|3001.77|3008.69|3000.99|25
1646218660000|2022-03-02 10:57:40|3008.96|3001.26|3009.49|3001.79|3010|3002.3|3008.86|3001.16|26
1646218670000|2022-03-02 10:57:50|3009.37|3001.67|3010.46|3002.76|3010.46|3002.76|3008.86|3001.16|22
1646218680000|2022-03-02 10:58:00|3010.51|3002.81|3011.64|3003.94|3011.93|3004.23|3010.1|3002.4|26
1646218690000|2022-03-02 10:58:10|3011.68|3003.98|3011.88|3004.18|3011.88|3004.18|3010.69|3002.99|29
1646218700000|2022-03-02 10:58:20|3011.91|3004.21|3011.71|3004.01|3012.18|3004.48|3011.09|3003.39|27
1646218710000|2022-03-02 10:58:30|3011.65|3003.95|3011.21|3003.51|3011.65|3003.95|3010.57|3002.87|26
1646218720000|2022-03-02 10:58:40|3011.22|3003.52|3011.45|3003.75|3012.03|3004.33|3010.61|3002.91|25
1646218730000|2022-03-02 10:58:50|3011.43|3003.73|3011.48|3003.78|3011.64|3003.94|3010.78|3003.08|25
1646218740000|2022-03-02 10:59:00|3011.53|3003.83|3012.5|3004.8|3012.5|3004.8|3011.48|3003.78|22
1646218750000|2022-03-02 10:59:10|3012.09|3004.39|3013|3005.3|3013|3005.3|3012.09|3004.39|20
1646218760000|2022-03-02 10:59:20|3013.14|3005.44|3012.18|3004.48|3013.45|3005.75|3012.07|3004.37|19
1646218770000|2022-03-02 10:59:30|3012.44|3004.74|3012.86|3005.16|3013.46|3005.76|3012.43|3004.73|19
1646218780000|2022-03-02 10:59:40|3012.67|3004.97|3011.69|3003.99|3012.67|3004.97|3011.11|3003.41|28
1646218790000|2022-03-02 10:59:50|3011.53|3003.83|3012.88|3005.18|3012.94|3005.24|3011.45|3003.75|23
1646218800000|2022-03-02 11:00:00|3012.63|3004.93|3013.69|3005.99|3013.74|3006.04|3012.41|3004.71|27
1646218810000|2022-03-02 11:00:10|3013.68|3005.98|3011.63|3003.93|3013.68|3005.98|3011.11|3003.41|29
1646218820000|2022-03-02 11:00:20|3011.72|3004.02|3011.74|3004.04|3012.54|3004.84|3011.68|3003.98|26
1646218830000|2022-03-02 11:00:30|3011.86|3004.16|3012|3004.3|3012|3004.3|3011.82|3004.12|22
1646218840000|2022-03-02 11:00:40|3012.08|3004.38|3011.68|3003.98|3012.16|3004.46|3011.54|3003.84|27
1646218850000|2022-03-02 11:00:50|3011.75|3004.05|3011.72|3004.02|3012.05|3004.35|3011.51|3003.81|26
1646218860000|2022-03-02 11:01:00|3011.69|3003.99|3011.08|3003.38|3011.69|3003.99|3011.07|3003.37|18
1646218870000|2022-03-02 11:01:10|3011.13|3003.43|3009.39|3001.69|3011.13|3003.43|3009.26|3001.56|26
1646218880000|2022-03-02 11:01:20|3009.38|3001.68|3008.44|3000.74|3009.59|3001.89|3008.26|3000.56|19
1646218890000|2022-03-02 11:01:30|3008.28|3000.58|3008.12|3000.42|3008.5|3000.8|3008.08|3000.38|28
1646218900000|2022-03-02 11:01:40|3008.1|3000.4|3007.81|3000.11|3008.26|3000.56|3007.81|3000.11|24
1646218910000|2022-03-02 11:01:50|3007.8|3000.1|3006.36|2998.66|3007.8|3000.1|3006.36|2998.66|26
1646218920000|2022-03-02 11:02:00|3005.96|2998.26|3006.85|2999.15|3007.34|2999.64|3005.58|2997.88|28
1646218930000|2022-03-02 11:02:10|3006.65|2998.95|3005.86|2998.16|3006.65|2998.95|3005.68|2997.98|26
1646218940000|2022-03-02 11:02:20|3005.68|2997.98|3005.66|2997.96|3005.88|2998.18|3005.42|2997.72|22
1646218950000|2022-03-02 11:02:30|3005.65|2997.95|3005.81|2998.11|3006.01|2998.31|3005.44|2997.74|25
1646218960000|2022-03-02 11:02:40|3005.8|2998.1|3003.15|2995.45|3005.8|2998.1|3003.15|2995.45|23
1646218970000|2022-03-02 11:02:50|3002.87|2995.17|3001.79|2994.09|3003.18|2995.48|3001.79|2994.09|26
1646218980000|2022-03-02 11:03:00|3001.23|2993.53|2998.18|2990.48|3001.23|2993.53|2997.35|2989.65|28
1646218990000|2022-03-02 11:03:10|2998.12|2990.42|3000.73|2993.03|3002.16|2994.46|2998.12|2990.42|26
1646219000000|2022-03-02 11:03:20|3000.72|2993.02|3002.26|2994.56|3002.4|2994.7|3000.7|2993|26
1646219010000|2022-03-02 11:03:30|3002.27|2994.57|3001.71|2994.01|3002.59|2994.89|3001.59|2993.89|27
1646219020000|2022-03-02 11:03:40|3001.77|2994.07|3002.55|2994.85|3002.82|2995.12|3001.39|2993.69|27
1646219030000|2022-03-02 11:03:50|3002.03|2994.33|3001.72|2994.02|3002.03|2994.33|3000.77|2993.07|27
1646219040000|2022-03-02 11:04:00|3001.61|2993.91|3000.55|2992.85|3002.23|2994.53|3000.55|2992.85|29
1646219050000|2022-03-02 11:04:10|3000.37|2992.67|3000.67|2992.97|3001.01|2993.31|3000.37|2992.67|26
1646219060000|2022-03-02 11:04:20|3000.7|2993|2999.36|2991.66|3000.7|2993|2999.22|2991.52|25
1646219070000|2022-03-02 11:04:30|2999.81|2992.11|3000.13|2992.43|3000.41|2992.71|2999.64|2991.94|28
1646219080000|2022-03-02 11:04:40|3000.12|2992.42|3000.67|2992.97|3000.94|2993.24|3000.12|2992.42|26
1646219090000|2022-03-02 11:04:50|3000.61|2992.91|3001.11|2993.41|3001.29|2993.59|3000.49|2992.79|24
1646219100000|2022-03-02 11:05:00|3001.24|2993.54|3001.47|2993.77|3001.47|2993.77|3000.95|2993.25|25
1646219110000|2022-03-02 11:05:10|3001.34|2993.64|3001.58|2993.88|3001.81|2994.11|3001.26|2993.56|24
1646219120000|2022-03-02 11:05:20|3001.64|2993.94|3002.56|2994.86|3003.14|2995.44|3001.56|2993.86|24
1646219130000|2022-03-02 11:05:30|3003.47|2995.77|3002.34|2994.64|3003.49|2995.79|3001.74|2994.04|18
1646219140000|2022-03-02 11:05:40|3002.2|2994.5|3001.23|2993.53|3002.74|2995.04|3001.23|2993.53|27
1646219150000|2022-03-02 11:05:50|3001.27|2993.57|2999.17|2991.47|3001.27|2993.57|2999.17|2991.47|25
1646219160000|2022-03-02 11:06:00|2998.97|2991.27|2998.03|2990.33|2998.97|2991.27|2997.87|2990.17|28
1646219170000|2022-03-02 11:06:10|2998.04|2990.34|2997.59|2989.89|2998.11|2990.41|2997.59|2989.89|24
1646219180000|2022-03-02 11:06:20|2997.61|2989.91|2997.58|2989.88|2998.03|2990.33|2997.56|2989.86|27
1646219190000|2022-03-02 11:06:30|2997.65|2989.95|2997.49|2989.79|2998.14|2990.44|2997.47|2989.77|24
1646219200000|2022-03-02 11:06:40|2997.5|2989.8|2994.57|2986.87|2997.5|2989.8|2994.57|2986.87|29
1646219210000|2022-03-02 11:06:50|2994.58|2986.88|2994.56|2986.86|2995.13|2987.43|2994.54|2986.84|27
1646219220000|2022-03-02 11:07:00|2994.51|2986.81|2994.87|2987.17|2995.05|2987.35|2994.22|2986.52|26
1646219230000|2022-03-02 11:07:10|2995.02|2987.32|2995.46|2987.76|2995.68|2987.98|2995.02|2987.32|27
1646219240000|2022-03-02 11:07:20|2995.66|2987.96|2996.55|2988.85|2996.71|2989.01|2995.6|2987.9|27
1646219250000|2022-03-02 11:07:30|2996.73|2989.03|2996.68|2988.98|2997.14|2989.44|2996.64|2988.94|27
1646219260000|2022-03-02 11:07:40|2997.35|2989.65|2997.75|2990.05|2997.84|2990.14|2996.31|2988.61|27
1646219270000|2022-03-02 11:07:50|2997.72|2990.02|2997.6|2989.9|2998.03|2990.33|2997.49|2989.79|24
1646219280000|2022-03-02 11:08:00|2997.59|2989.89|2997.89|2990.19|2998.17|2990.47|2997.58|2989.88|21
1646219290000|2022-03-02 11:08:10|2998.02|2990.32|2997.7|2990|2998.07|2990.37|2997.43|2989.73|26
1646219300000|2022-03-02 11:08:20|2997.72|2990.02|2998.15|2990.45|2998.19|2990.49|2997.72|2990.02|26
1646219310000|2022-03-02 11:08:30|2998.13|2990.43|2998.13|2990.43|2998.34|2990.64|2997.98|2990.28|22
1646219320000|2022-03-02 11:08:40|2998.04|2990.34|2998.69|2990.99|2998.78|2991.08|2997.9|2990.2|25
1646219330000|2022-03-02 11:08:50|2998.6|2990.9|2998.07|2990.37|2998.71|2991.01|2998.06|2990.36|24
1646219340000|2022-03-02 11:09:00|2998|2990.3|2995.61|2987.91|2998.27|2990.57|2995.61|2987.91|27
1646219350000|2022-03-02 11:09:10|2995.5|2987.8|2993.47|2985.77|2995.5|2987.8|2993.47|2985.77|27
1646219360000|2022-03-02 11:09:20|2993.99|2986.29|2997.31|2989.61|2997.42|2989.72|2993.97|2986.27|28
1646219370000|2022-03-02 11:09:30|2997.2|2989.5|2999.36|2991.66|2999.53|2991.83|2997.2|2989.5|27
1646219380000|2022-03-02 11:09:40|2999.17|2991.47|2999.26|2991.56|2999.68|2991.98|2999.11|2991.41|28
1646219390000|2022-03-02 11:09:50|2999.12|2991.42|2999|2991.3|2999.45|2991.75|2998.87|2991.17|26
1646219400000|2022-03-02 11:10:00|2999.27|2991.57|2999.11|2991.41|2999.42|2991.72|2998.88|2991.18|18
1646219410000|2022-03-02 11:10:10|2999.14|2991.44|2998.26|2990.56|2999.24|2991.54|2998.26|2990.56|26
1646219420000|2022-03-02 11:10:20|2998.17|2990.47|2998.95|2991.25|2999.17|2991.47|2998.17|2990.47|23
1646219430000|2022-03-02 11:10:30|2999.1|2991.4|2998.44|2990.74|2999.12|2991.42|2998.38|2990.68|20
1646219440000|2022-03-02 11:10:40|2998.41|2990.71|2998.02|2990.32|2998.41|2990.71|2998.02|2990.32|27
1646219450000|2022-03-02 11:10:50|2997.93|2990.23|2997.97|2990.27|2998.43|2990.73|2997.93|2990.23|25
1646219460000|2022-03-02 11:11:00|2998.04|2990.34|2998.39|2990.69|2998.53|2990.83|2998.02|2990.32|24
1646219470000|2022-03-02 11:11:10|2998.45|2990.75|2997.99|2990.29|2998.61|2990.91|2997.85|2990.15|21
1646219480000|2022-03-02 11:11:20|2998.05|2990.35|2998.11|2990.41|2998.3|2990.6|2998.05|2990.35|24
1646219490000|2022-03-02 11:11:30|2998.12|2990.42|2998.09|2990.39|2998.15|2990.45|2997.93|2990.23|20
1646219500000|2022-03-02 11:11:40|2998.6|2990.9|2998.45|2990.75|2998.67|2990.97|2998.29|2990.59|24
1646219510000|2022-03-02 11:11:50|2998.43|2990.73|2999.63|2991.93|2999.79|2992.09|2998.32|2990.62|23
1646219520000|2022-03-02 11:12:00|2999.71|2992.01|3001.09|2993.39|3001.17|2993.47|2999.64|2991.94|25
1646219530000|2022-03-02 11:12:10|3000.79|2993.09|3001.25|2993.55|3001.25|2993.55|3000.79|2993.09|14
1646219540000|2022-03-02 11:12:20|3001.29|2993.59|3002.41|2994.71|3002.41|2994.71|3001.25|2993.55|25
1646219550000|2022-03-02 11:12:30|3002.05|2994.35|3002.45|2994.75|3002.6|2994.9|3001.75|2994.05|27
1646219560000|2022-03-02 11:12:40|3002.63|2994.93|3002.76|2995.06|3003.5|2995.8|3002.53|2994.83|22
1646219570000|2022-03-02 11:12:50|3002.93|2995.23|3004.19|2996.49|3004.57|2996.87|3002.88|2995.18|16
1646219580000|2022-03-02 11:13:00|3004.24|2996.54|3004.78|2997.08|3005.1|2997.4|3004.24|2996.54|24
1646219590000|2022-03-02 11:13:10|3004.69|2996.99|3005.94|2998.24|3005.94|2998.24|3004.69|2996.99|25
1646219600000|2022-03-02 11:13:20|3006.16|2998.46|3006.18|2998.48|3006.39|2998.69|3005.48|2997.78|20
1646219610000|2022-03-02 11:13:30|3006.17|2998.47|3005.75|2998.05|3006.26|2998.56|3005.75|2998.05|17
1646219620000|2022-03-02 11:13:40|3005.89|2998.19|3008.88|3001.18|3008.89|3001.19|3005.33|2997.63|26
1646219630000|2022-03-02 11:13:50|3009.05|3001.35|3010.13|3002.43|3010.33|3002.63|3008.91|3001.21|25
1646219640000|2022-03-02 11:14:00|3010.31|3002.61|3011.45|3003.75|3011.6|3003.9|3010.04|3002.34|25
1646219650000|2022-03-02 11:14:10|3011.01|3003.31|3009.99|3002.29|3011.58|3003.88|3009.95|3002.25|26
1646219660000|2022-03-02 11:14:20|3010.09|3002.39|3006.29|2998.59|3010.32|3002.62|3006.19|2998.49|27
1646219670000|2022-03-02 11:14:30|3005.78|2998.08|3005.84|2998.14|3006.03|2998.33|3004.89|2997.19|27
1646219680000|2022-03-02 11:14:40|3006|2998.3|3006.94|2999.24|3006.96|2999.26|3005.91|2998.21|28
1646219690000|2022-03-02 11:14:50|3007.07|2999.37|3007.41|2999.71|3007.78|3000.08|3007.07|2999.37|24
1646219700000|2022-03-02 11:15:00|3007.71|3000.01|3008.31|3000.61|3008.31|3000.61|3006.55|2998.85|27
1646219710000|2022-03-02 11:15:10|3008.42|3000.72|3009.07|3001.37|3009.26|3001.56|3008.42|3000.72|28
1646219720000|2022-03-02 11:15:20|3008.92|3001.22|3009.2|3001.5|3009.5|3001.8|3008.55|3000.85|27
1646219730000|2022-03-02 11:15:30|3008.67|3000.97|3009.67|3001.97|3009.81|3002.11|3008.67|3000.97|25
1646219740000|2022-03-02 11:15:40|3009.79|3002.09|3008.81|3001.11|3009.81|3002.11|3008.81|3001.11|25
1646219750000|2022-03-02 11:15:50|3008.85|3001.15|3007.91|3000.21|3008.85|3001.15|3007.53|2999.83|26
1646219760000|2022-03-02 11:16:00|3007.95|3000.25|3008.07|3000.37|3008.4|3000.7|3007.58|2999.88|28
1646219770000|2022-03-02 11:16:10|3008.05|3000.35|3008.81|3001.11|3008.84|3001.14|3008.02|3000.32|22
1646219780000|2022-03-02 11:16:20|3008.83|3001.13|3008.57|3000.87|3009.19|3001.49|3008.38|3000.68|27
1646219790000|2022-03-02 11:16:30|3008.52|3000.82|3008.48|3000.78|3009.12|3001.42|3008.36|3000.66|25
1646219800000|2022-03-02 11:16:40|3008.44|3000.74|3008.25|3000.55|3008.62|3000.92|3008.22|3000.52|23
1646219810000|2022-03-02 11:16:50|3008.3|3000.6|3008.2|3000.5|3008.86|3001.16|3008.2|3000.5|25
1646219820000|2022-03-02 11:17:00|3008.23|3000.53|3007.1|2999.4|3008.23|3000.53|3006.39|2998.69|29
1646219830000|2022-03-02 11:17:10|3007.29|2999.59|3008.07|3000.37|3008.14|3000.44|3007.1|2999.4|27
1646219840000|2022-03-02 11:17:20|3008.09|3000.39|3006.59|2998.89|3008.09|3000.39|3006.03|2998.33|26
1646219850000|2022-03-02 11:17:30|3006.65|2998.95|3006.29|2998.59|3006.81|2999.11|3006.29|2998.59|28
1646219860000|2022-03-02 11:17:40|3006.45|2998.75|3005.82|2998.12|3006.56|2998.86|3005.77|2998.07|26
1646219870000|2022-03-02 11:17:50|3005.24|2997.54|3006.35|2998.65|3006.41|2998.71|3003.84|2996.14|23
1646219880000|2022-03-02 11:18:00|3006.29|2998.59|3006.62|2998.92|3007.01|2999.31|3006.03|2998.33|27
1646219890000|2022-03-02 11:18:10|3007.5|2999.8|3006.99|2999.29|3008.27|3000.57|3006.52|2998.82|27
1646219900000|2022-03-02 11:18:20|3007.24|2999.54|3007.26|2999.56|3007.65|2999.95|3007|2999.3|28
1646219910000|2022-03-02 11:18:30|3007.53|2999.83|3008.02|3000.32|3008.02|3000.32|3007.22|2999.52|27
1646219920000|2022-03-02 11:18:40|3008.15|3000.45|3007.49|2999.79|3008.15|3000.45|3007.38|2999.68|28
1646219930000|2022-03-02 11:18:50|3007.43|2999.73|3006.56|2998.86|3007.47|2999.77|3006.55|2998.85|24
1646219940000|2022-03-02 11:19:00|3006.25|2998.55|3005.42|2997.72|3006.65|2998.95|3005.42|2997.72|26
1646219950000|2022-03-02 11:19:10|3005.34|2997.64|3005.91|2998.21|3005.91|2998.21|3005.33|2997.63|23
1646219960000|2022-03-02 11:19:20|3006.06|2998.36|3006.02|2998.32|3006.44|2998.74|3005.9|2998.2|27
1646219970000|2022-03-02 11:19:30|3005.68|2997.98|3003.54|2995.84|3005.68|2997.98|3003.48|2995.78|29
1646219980000|2022-03-02 11:19:40|3003.55|2995.85|3003.46|2995.76|3004.56|2996.86|3003.33|2995.63|25
1646219990000|2022-03-02 11:19:50|3003.61|2995.91|3003.21|2995.51|3003.61|2995.91|3003.1|2995.4|23
1646220000000|2022-03-02 11:20:00|3003.14|2995.44|3003.26|2995.56|3004.68|2996.98|3002.61|2994.91|26
1646220010000|2022-03-02 11:20:10|3004.19|2996.49|3005.26|2997.56|3006|2998.3|3003.71|2996.01|26
1646220020000|2022-03-02 11:20:20|3005.18|2997.48|3004.5|2996.8|3005.18|2997.48|3004.37|2996.67|25
1646220030000|2022-03-02 11:20:30|3004.48|2996.78|3004.23|2996.53|3004.86|2997.16|3003.65|2995.95|28
1646220040000|2022-03-02 11:20:40|3004.14|2996.44|3004.53|2996.83|3004.73|2997.03|3004.14|2996.44|26
1646220050000|2022-03-02 11:20:50|3004.17|2996.47|3005.45|2997.75|3005.45|2997.75|3004.16|2996.46|22
1646220060000|2022-03-02 11:21:00|3005.41|2997.71|3005.98|2998.28|3006.13|2998.43|3004.9|2997.2|28
1646220070000|2022-03-02 11:21:10|3005.78|2998.08|3004.75|2997.05|3005.78|2998.08|3004.3|2996.6|27
1646220080000|2022-03-02 11:21:20|3004.72|2997.02|3003.92|2996.22|3004.8|2997.1|3003.92|2996.22|26
1646220090000|2022-03-02 11:21:30|3004.01|2996.31|3004.27|2996.57|3004.56|2996.86|3003.93|2996.23|26
1646220100000|2022-03-02 11:21:40|3004.24|2996.54|3005.79|2998.09|3005.79|2998.09|3003.83|2996.13|25
1646220110000|2022-03-02 11:21:50|3006.36|2998.66|3006.09|2998.39|3006.97|2999.27|3006.09|2998.39|27
1646220120000|2022-03-02 11:22:00|3006.16|2998.46|3006.58|2998.88|3006.96|2999.26|3006.16|2998.46|20
1646220130000|2022-03-02 11:22:10|3006.71|2999.01|3005.96|2998.26|3006.71|2999.01|3005.2|2997.5|27
1646220140000|2022-03-02 11:22:20|3005.99|2998.29|3005.59|2997.89|3006.04|2998.34|3005.55|2997.85|23
1646220150000|2022-03-02 11:22:30|3005.62|2997.92|3005.69|2997.99|3006.42|2998.72|3005.62|2997.92|26
1646220160000|2022-03-02 11:22:40|3005.59|2997.89|3001.92|2994.22|3005.59|2997.89|3001.91|2994.21|27
1646220170000|2022-03-02 11:22:50|3000.35|2992.65|2997.75|2990.05|3000.35|2992.65|2997.75|2990.05|27
1646220180000|2022-03-02 11:23:00|2997.71|2990.01|2999.22|2991.52|2999.34|2991.64|2997.53|2989.83|26
1646220190000|2022-03-02 11:23:10|2999.17|2991.47|2996.77|2989.07|2999.51|2991.81|2996.77|2989.07|28
1646220200000|2022-03-02 11:23:20|2996.8|2989.1|2994.6|2986.9|2996.83|2989.13|2994.6|2986.9|28
1646220210000|2022-03-02 11:23:30|2994.48|2986.78|2997.01|2989.31|2997.01|2989.31|2994.48|2986.78|28
1646220220000|2022-03-02 11:23:40|2997.23|2989.53|2999.15|2991.45|2999.15|2991.45|2997.23|2989.53|27
1646220230000|2022-03-02 11:23:50|2999.17|2991.47|2997.92|2990.22|2999.6|2991.9|2997.92|2990.22|27
1646220240000|2022-03-02 11:24:00|2997.65|2989.95|2995.66|2987.96|2997.65|2989.95|2995.49|2987.79|26
1646220250000|2022-03-02 11:24:10|2995.68|2987.98|2997.49|2989.79|2997.54|2989.84|2995.42|2987.72|28
1646220260000|2022-03-02 11:24:20|2997.33|2989.63|2999.74|2992.04|3000.35|2992.65|2997.24|2989.54|29
1646220270000|2022-03-02 11:24:30|2999.35|2991.65|3004.62|2996.92|3004.62|2996.92|2999.35|2991.65|27
1646220280000|2022-03-02 11:24:40|3004.41|2996.71|3002.52|2994.82|3004.43|2996.73|3002.52|2994.82|28
1646220290000|2022-03-02 11:24:50|3002.27|2994.57|3002.86|2995.16|3003.18|2995.48|3001.83|2994.13|26
1646220300000|2022-03-02 11:25:00|3003.04|2995.34|3001.9|2994.2|3003.18|2995.48|3001.85|2994.15|28
1646220310000|2022-03-02 11:25:10|3002.12|2994.42|3002.39|2994.69|3002.39|2994.69|3001.59|2993.89|28
1646220320000|2022-03-02 11:25:20|3002.4|2994.7|3002.23|2994.53|3002.63|2994.93|3002.14|2994.44|24
1646220330000|2022-03-02 11:25:30|3002.27|2994.57|3003.11|2995.41|3003.11|2995.41|3002.27|2994.57|26
1646220340000|2022-03-02 11:25:40|3002.99|2995.29|3003.83|2996.13|3003.84|2996.14|3002.99|2995.29|27
1646220350000|2022-03-02 11:25:50|3003.74|2996.04|3003.4|2995.7|3003.77|2996.07|3003.28|2995.58|26
1646220360000|2022-03-02 11:26:00|3003.73|2996.03|3002|2994.3|3004.08|2996.38|3001.75|2994.05|27
1646220370000|2022-03-02 11:26:10|3001.96|2994.26|3000.94|2993.24|3002.91|2995.21|3000.68|2992.98|28
1646220380000|2022-03-02 11:26:20|3000.26|2992.56|3004.58|2996.88|3004.64|2996.94|2999.73|2992.03|28
1646220390000|2022-03-02 11:26:30|3004.5|2996.8|3004.86|2997.16|3004.92|2997.22|3004.25|2996.55|26
1646220400000|2022-03-02 11:26:40|3004.66|2996.96|3004.09|2996.39|3004.96|2997.26|3003.89|2996.19|25
1646220410000|2022-03-02 11:26:50|3004.08|2996.38|3004.53|2996.83|3004.68|2996.98|3004.08|2996.38|27
1646220420000|2022-03-02 11:27:00|3004.39|2996.69|3004.86|2997.16|3005.21|2997.51|3004.39|2996.69|26
1646220430000|2022-03-02 11:27:10|3004.96|2997.26|3003.7|2996|3005.27|2997.57|3003.66|2995.96|27
1646220440000|2022-03-02 11:27:20|3003.65|2995.95|3005.15|2997.45|3005.25|2997.55|3003.38|2995.68|25
1646220450000|2022-03-02 11:27:30|3004.5|2996.8|3001.13|2993.43|3005.24|2997.54|3000.51|2992.81|27
1646220460000|2022-03-02 11:27:40|3001.1|2993.4|3001.72|2994.02|3001.94|2994.24|3001.1|2993.4|28
1646220470000|2022-03-02 11:27:50|3001.6|2993.9|3002.09|2994.39|3002.09|2994.39|3001.47|2993.77|27
1646220480000|2022-03-02 11:28:00|3002.15|2994.45|3001.11|2993.41|3002.73|2995.03|3000.23|2992.53|27
1646220490000|2022-03-02 11:28:10|3001.16|2993.46|3005.63|2997.93|3005.63|2997.93|3001.16|2993.46|29
1646220500000|2022-03-02 11:28:20|3005.38|2997.68|3005.83|2998.13|3005.83|2998.13|3003.72|2996.02|28
1646220510000|2022-03-02 11:28:30|3006.1|2998.4|3001.42|2993.72|3006.56|2998.86|3001.06|2993.36|28
1646220520000|2022-03-02 11:28:40|3001.44|2993.74|3001.28|2993.58|3002.35|2994.65|3001.27|2993.57|27
1646220530000|2022-03-02 11:28:50|3001.27|2993.57|3001.62|2993.92|3001.62|2993.92|3000.73|2993.03|28
1646220540000|2022-03-02 11:29:00|3001.59|2993.89|3002.01|2994.31|3002.43|2994.73|3001.56|2993.86|27
1646220550000|2022-03-02 11:29:10|3001.97|2994.27|3003.59|2995.89|3003.59|2995.89|3001.91|2994.21|24
1646220560000|2022-03-02 11:29:20|3003.65|2995.95|3003.37|2995.67|3003.76|2996.06|3003.02|2995.32|28
1646220570000|2022-03-02 11:29:30|3003.6|2995.9|3005.47|2997.77|3005.47|2997.77|3003.52|2995.82|27
1646220580000|2022-03-02 11:29:40|3005.53|2997.83|3004.84|2997.14|3005.92|2998.22|3004.56|2996.86|24
1646220590000|2022-03-02 11:29:50|3004.88|2997.18|3004.26|2996.56|3005.21|2997.51|3003.68|2995.98|28
1646220600000|2022-03-02 11:30:00|3003.95|2996.25|3005.75|2998.05|3006.21|2998.51|3003.95|2996.25|26
1646220610000|2022-03-02 11:30:10|3005.79|2998.09|3003.17|2995.47|3005.79|2998.09|3003.17|2995.47|28
1646220620000|2022-03-02 11:30:20|3003.06|2995.36|3003.18|2995.48|3003.4|2995.7|3002.89|2995.19|27
1646220630000|2022-03-02 11:30:30|3003.19|2995.49|3002.92|2995.22|3003.22|2995.52|3002.42|2994.72|26
1646220640000|2022-03-02 11:30:40|3002.93|2995.23|3002.25|2994.55|3002.93|2995.23|3002.18|2994.48|29
1646220650000|2022-03-02 11:30:50|3002.31|2994.61|3002.28|2994.58|3002.81|2995.11|3002.14|2994.44|25
1646220660000|2022-03-02 11:31:00|3002.3|2994.6|3004.06|2996.36|3004.52|2996.82|3002.3|2994.6|28
1646220670000|2022-03-02 11:31:10|3004.59|2996.89|3005.99|2998.29|3006.53|2998.83|3004.59|2996.89|27
1646220680000|2022-03-02 11:31:20|3005.91|2998.21|3005.88|2998.18|3006.11|2998.41|3005.88|2998.18|25
1646220690000|2022-03-02 11:31:30|3005.86|2998.16|3005.01|2997.31|3006.58|2998.88|3005.01|2997.31|24
1646220700000|2022-03-02 11:31:40|3004.69|2996.99|3004.99|2997.29|3005.54|2997.84|3004.36|2996.66|28
1646220710000|2022-03-02 11:31:50|3004.89|2997.19|3004.1|2996.4|3004.89|2997.19|3003.7|2996|24
1646220720000|2022-03-02 11:32:00|3004.05|2996.35|3004.42|2996.72|3005.19|2997.49|3003.85|2996.15|22
1646220730000|2022-03-02 11:32:10|3004.15|2996.45|3005.06|2997.36|3005.36|2997.66|3004.09|2996.39|26
1646220740000|2022-03-02 11:32:20|3005.26|2997.56|3006.62|2998.92|3006.66|2998.96|3004.98|2997.28|25
1646220750000|2022-03-02 11:32:30|3006.69|2998.99|3006.65|2998.95|3006.78|2999.08|3006.23|2998.53|23
1646220760000|2022-03-02 11:32:40|3006.59|2998.89|3005.48|2997.78|3006.59|2998.89|3005.42|2997.72|22
1646220770000|2022-03-02 11:32:50|3005.46|2997.76|3005.46|2997.76|3005.91|2998.21|3004.63|2996.93|28
1646220780000|2022-03-02 11:33:00|3005.32|2997.62|3006.56|2998.86|3006.56|2998.86|3005.03|2997.33|27
1646220790000|2022-03-02 11:33:10|3006.58|2998.88|3006.61|2998.91|3006.86|2999.16|3006.32|2998.62|27
1646220800000|2022-03-02 11:33:20|3006.67|2998.97|3004.79|2997.09|3006.95|2999.25|3004.62|2996.92|28
1646220810000|2022-03-02 11:33:30|3004.88|2997.18|3003.89|2996.19|3004.88|2997.18|3003.69|2995.99|25
1646220820000|2022-03-02 11:33:40|3003.96|2996.26|3003.3|2995.6|3004.08|2996.38|3003.23|2995.53|25
1646220830000|2022-03-02 11:33:50|3003.31|2995.61|3003.15|2995.45|3003.85|2996.15|3002.82|2995.12|28
1646220840000|2022-03-02 11:34:00|3003.26|2995.56|3002.18|2994.48|3003.37|2995.67|3002.18|2994.48|25
1646220850000|2022-03-02 11:34:10|3002.16|2994.46|3002.5|2994.8|3002.97|2995.27|3002.06|2994.36|25
1646220860000|2022-03-02 11:34:20|3002.46|2994.76|3002.52|2994.82|3002.73|2995.03|3002.38|2994.68|24
1646220870000|2022-03-02 11:34:30|3002.53|2994.83|3003.5|2995.8|3003.71|2996.01|3002.53|2994.83|27
1646220880000|2022-03-02 11:34:40|3003.45|2995.75|3003.14|2995.44|3003.61|2995.91|3002.89|2995.19|26
1646220890000|2022-03-02 11:34:50|3003|2995.3|3001.96|2994.26|3003.71|2996.01|3001.95|2994.25|20
1646220900000|2022-03-02 11:35:00|3001.97|2994.27|3002.63|2994.93|3002.65|2994.95|3001.54|2993.84|26
1646220910000|2022-03-02 11:35:10|3002.29|2994.59|3002.59|2994.89|3003.19|2995.49|3002.28|2994.58|26
1646220920000|2022-03-02 11:35:20|3002.62|2994.92|3002.57|2994.87|3003.09|2995.39|3002.44|2994.74|29
1646220930000|2022-03-02 11:35:30|3002.86|2995.16|3001.57|2993.87|3002.86|2995.16|3001.05|2993.35|27
1646220940000|2022-03-02 11:35:40|3001.58|2993.88|3001.94|2994.24|3001.97|2994.27|3001.56|2993.86|25
1646220950000|2022-03-02 11:35:50|3001.66|2993.96|3000.93|2993.23|3001.82|2994.12|3000.89|2993.19|27
1646220960000|2022-03-02 11:36:00|3001.27|2993.57|3002.13|2994.43|3002.2|2994.5|3000.93|2993.23|25
1646220970000|2022-03-02 11:36:10|3002.4|2994.7|3003.3|2995.6|3003.44|2995.74|3002.4|2994.7|24
1646220980000|2022-03-02 11:36:20|3003.31|2995.61|3003.94|2996.24|3004.26|2996.56|3003.31|2995.61|17
1646220990000|2022-03-02 11:36:30|3004.04|2996.34|3004.6|2996.9|3004.82|2997.12|3003.55|2995.85|21
1646221000000|2022-03-02 11:36:40|3004.59|2996.89|3005.5|2997.8|3005.84|2998.14|3004.48|2996.78|25
1646221010000|2022-03-02 11:36:50|3005.86|2998.16|3005.56|2997.86|3005.86|2998.16|3004.41|2996.71|26
1646221020000|2022-03-02 11:37:00|3005.66|2997.96|3004.53|2996.83|3005.66|2997.96|3004.5|2996.8|23
1646221030000|2022-03-02 11:37:10|3004.51|2996.81|3003.89|2996.19|3004.58|2996.88|3003.38|2995.68|22
1646221040000|2022-03-02 11:37:20|3003.9|2996.2|3003.94|2996.24|3004.02|2996.32|3003.85|2996.15|21
1646221050000|2022-03-02 11:37:30|3003.88|2996.18|3003.91|2996.21|3003.93|2996.23|3003.51|2995.81|24
1646221060000|2022-03-02 11:37:40|3003.9|2996.2|3003.22|2995.52|3003.91|2996.21|3003.05|2995.35|25
1646221070000|2022-03-02 11:37:50|3003.03|2995.33|3004.95|2997.25|3004.95|2997.25|3003.03|2995.33|26
1646221080000|2022-03-02 11:38:00|3005.13|2997.43|3004.66|2996.96|3005.48|2997.78|3004.4|2996.7|29
1646221090000|2022-03-02 11:38:10|3004.98|2997.28|3004.26|2996.56|3005.67|2997.97|3004.21|2996.51|28
1646221100000|2022-03-02 11:38:20|3004.23|2996.53|3003.4|2995.7|3004.35|2996.65|3003.09|2995.39|24
1646221110000|2022-03-02 11:38:30|3003.46|2995.76|3004.24|2996.54|3004.24|2996.54|3003.37|2995.67|27
1646221120000|2022-03-02 11:38:40|3004.35|2996.65|3004.14|2996.44|3004.35|2996.65|3004.09|2996.39|15
1646221130000|2022-03-02 11:38:50|3004.24|2996.54|3004.2|2996.5|3004.43|2996.73|3004.2|2996.5|23
1646221140000|2022-03-02 11:39:00|3004.17|2996.47|3003.92|2996.22|3004.17|2996.47|3003.7|2996|26
1646221150000|2022-03-02 11:39:10|3003.94|2996.24|3003.41|2995.71|3003.94|2996.24|3002.89|2995.19|19
1646221160000|2022-03-02 11:39:20|3003.23|2995.53|3003.02|2995.32|3003.82|2996.12|3002.35|2994.65|27
1646221170000|2022-03-02 11:39:30|3003.23|2995.53|3003.16|2995.46|3003.35|2995.65|3003.02|2995.32|26
1646221180000|2022-03-02 11:39:40|3003.14|2995.44|3003.36|2995.66|3003.51|2995.81|3003.05|2995.35|25
1646221190000|2022-03-02 11:39:50|3003.3|2995.6|3003.08|2995.38|3003.31|2995.61|3002.97|2995.27|25
1646221200000|2022-03-02 11:40:00|3002.95|2995.25|3003.39|2995.69|3003.52|2995.82|3002.95|2995.25|25
1646221210000|2022-03-02 11:40:10|3003.44|2995.74|3003.34|2995.64|3003.44|2995.74|3003.14|2995.44|23
1646221220000|2022-03-02 11:40:20|3003.36|2995.66|3003.36|2995.66|3003.4|2995.7|3003.31|2995.61|15
1646221230000|2022-03-02 11:40:30|3003.31|2995.61|3003.81|2996.11|3003.81|2996.11|3003.21|2995.51|20
1646221240000|2022-03-02 11:40:40|3003.67|2995.97|3003.15|2995.45|3003.67|2995.97|3003.05|2995.35|22
1646221250000|2022-03-02 11:40:50|3003.17|2995.47|3002.64|2994.94|3003.25|2995.55|3002.64|2994.94|18
1646221260000|2022-03-02 11:41:00|3002.49|2994.79|3002.28|2994.58|3002.5|2994.8|3001.98|2994.28|26
1646221270000|2022-03-02 11:41:10|3002.59|2994.89|3001.74|2994.04|3002.64|2994.94|3001.5|2993.8|27
1646221280000|2022-03-02 11:41:20|3001.87|2994.17|3002.99|2995.29|3002.99|2995.29|3001.87|2994.17|27
1646221290000|2022-03-02 11:41:30|3003.01|2995.31|3005.18|2997.48|3005.18|2997.48|3003.01|2995.31|25
1646221300000|2022-03-02 11:41:40|3005.22|2997.52|3005.21|2997.51|3005.75|2998.05|3004.36|2996.66|28
1646221310000|2022-03-02 11:41:50|3005.2|2997.5|3004.84|2997.14|3005.45|2997.75|3004.17|2996.47|23
1646221320000|2022-03-02 11:42:00|3005.2|2997.5|3004.45|2996.75|3005.7|2998|3003.85|2996.15|26
1646221330000|2022-03-02 11:42:10|3004.59|2996.89|3004.17|2996.47|3005.25|2997.55|3004.11|2996.41|24
1646221340000|2022-03-02 11:42:20|3004.53|2996.83|3005.31|2997.61|3005.56|2997.86|3003.85|2996.15|25
1646221350000|2022-03-02 11:42:30|3005.22|2997.52|3005.12|2997.42|3005.55|2997.85|3004.94|2997.24|27
1646221360000|2022-03-02 11:42:40|3005.45|2997.75|3005.29|2997.59|3005.5|2997.8|3005.1|2997.4|25
1646221370000|2022-03-02 11:42:50|3005.33|2997.63|3005.76|2998.06|3005.86|2998.16|3004.56|2996.86|25
1646221380000|2022-03-02 11:43:00|3005.79|2998.09|3005.41|2997.71|3005.97|2998.27|3005.41|2997.71|23
1646221390000|2022-03-02 11:43:10|3005.46|2997.76|3004.97|2997.27|3005.5|2997.8|3004.97|2997.27|27
1646221400000|2022-03-02 11:43:20|3005.04|2997.34|3005.35|2997.65|3005.62|2997.92|3005.04|2997.34|26
1646221410000|2022-03-02 11:43:30|3005.34|2997.64|3006.39|2998.69|3006.43|2998.73|3005.18|2997.48|28
1646221420000|2022-03-02 11:43:40|3006.41|2998.71|3008.17|3000.47|3008.17|3000.47|3006.15|2998.45|24
1646221430000|2022-03-02 11:43:50|3007.76|3000.06|3007.1|2999.4|3007.76|3000.06|3006.76|2999.06|25
1646221440000|2022-03-02 11:44:00|3007.29|2999.59|3008.52|3000.82|3009|3001.3|3006.85|2999.15|29
1646221450000|2022-03-02 11:44:10|3008.48|3000.78|3008.07|3000.37|3008.77|3001.07|3007.61|2999.91|25
1646221460000|2022-03-02 11:44:20|3007.87|3000.17|3008.69|3000.99|3008.74|3001.04|3007.71|3000.01|24
1646221470000|2022-03-02 11:44:30|3008.79|3001.09|3009.81|3002.11|3009.81|3002.11|3008.62|3000.92|24
1646221480000|2022-03-02 11:44:40|3009.6|3001.9|3012.59|3004.89|3012.59|3004.89|3009.6|3001.9|27
1646221490000|2022-03-02 11:44:50|3012.6|3004.9|3013.03|3005.33|3013.03|3005.33|3012.12|3004.42|27
1646221500000|2022-03-02 11:45:00|3013.02|3005.32|3010.64|3002.94|3013.05|3005.35|3010.39|3002.69|29
1646221510000|2022-03-02 11:45:10|3010.65|3002.95|3009.49|3001.79|3010.65|3002.95|3009.49|3001.79|25
1646221520000|2022-03-02 11:45:20|3009.35|3001.65|3010.39|3002.69|3010.39|3002.69|3008.85|3001.15|27
1646221530000|2022-03-02 11:45:30|3010.45|3002.75|3010.64|3002.94|3010.9|3003.2|3010.25|3002.55|23
1646221540000|2022-03-02 11:45:40|3010.68|3002.98|3009.72|3002.02|3010.84|3003.14|3009.72|3002.02|22
1646221550000|2022-03-02 11:45:50|3009.66|3001.96|3008.59|3000.89|3009.81|3002.11|3008.59|3000.89|26
1646221560000|2022-03-02 11:46:00|3008.55|3000.85|3009.57|3001.87|3009.57|3001.87|3008.4|3000.7|23
1646221570000|2022-03-02 11:46:10|3009.56|3001.86|3010.72|3003.02|3011.18|3003.48|3009.52|3001.82|25
1646221580000|2022-03-02 11:46:20|3010.69|3002.99|3009.46|3001.76|3011.11|3003.41|3009.15|3001.45|27
1646221590000|2022-03-02 11:46:30|3009.57|3001.87|3009.3|3001.6|3009.67|3001.97|3009.3|3001.6|22
1646221600000|2022-03-02 11:46:40|3009.12|3001.42|3009.01|3001.31|3009.56|3001.86|3008.77|3001.07|25
1646221610000|2022-03-02 11:46:50|3009.48|3001.78|3009.62|3001.92|3009.62|3001.92|3008.88|3001.18|21
1646221620000|2022-03-02 11:47:00|3009.29|3001.59|3009.48|3001.78|3009.91|3002.21|3009.29|3001.59|23
1646221630000|2022-03-02 11:47:10|3009.49|3001.79|3009.5|3001.8|3010.19|3002.49|3009.35|3001.65|25
1646221640000|2022-03-02 11:47:20|3009.56|3001.86|3010.44|3002.74|3010.59|3002.89|3009.56|3001.86|25
1646221650000|2022-03-02 11:47:30|3010.49|3002.79|3011.03|3003.33|3011.32|3003.62|3010.31|3002.61|26
1646221660000|2022-03-02 11:47:40|3010.93|3003.23|3011.15|3003.45|3011.15|3003.45|3010.28|3002.58|23
1646221670000|2022-03-02 11:47:50|3011.26|3003.56|3010.73|3003.03|3011.59|3003.89|3010.6|3002.9|27
1646221680000|2022-03-02 11:48:00|3010.72|3003.02|3010.45|3002.75|3010.87|3003.17|3010.42|3002.72|24
1646221690000|2022-03-02 11:48:10|3010.67|3002.97|3010.66|3002.96|3011.08|3003.38|3010.38|3002.68|27
1646221700000|2022-03-02 11:48:20|3010.73|3003.03|3009.86|3002.16|3010.73|3003.03|3009.81|3002.11|24
1646221710000|2022-03-02 11:48:30|3009.83|3002.13|3009.97|3002.27|3010.06|3002.36|3009.78|3002.08|16
1646221720000|2022-03-02 11:48:40|3009.96|3002.26|3010.02|3002.32|3010.1|3002.4|3009.71|3002.01|24
1646221730000|2022-03-02 11:48:50|3010.01|3002.31|3008.73|3001.03|3010.01|3002.31|3008.64|3000.94|24
1646221740000|2022-03-02 11:49:00|3008.66|3000.96|3008.97|3001.27|3008.97|3001.27|3008.16|3000.46|24
1646221750000|2022-03-02 11:49:10|3008.93|3001.23|3009.84|3002.14|3009.9|3002.2|3008.87|3001.17|19
1646221760000|2022-03-02 11:49:20|3009.75|3002.05|3009.71|3002.01|3010.1|3002.4|3009.63|3001.93|26
1646221770000|2022-03-02 11:49:30|3009.58|3001.88|3009.59|3001.89|3009.86|3002.16|3009.54|3001.84|21
1646221780000|2022-03-02 11:49:40|3009.62|3001.92|3009.69|3001.99|3009.69|3001.99|3009.53|3001.83|17
1646221790000|2022-03-02 11:49:50|3009.68|3001.98|3009.03|3001.33|3009.92|3002.22|3009.03|3001.33|26
1646221800000|2022-03-02 11:50:00|3009.16|3001.46|3010.07|3002.37|3010.07|3002.37|3009.03|3001.33|26
1646221810000|2022-03-02 11:50:10|3010.08|3002.38|3009.24|3001.54|3010.35|3002.65|3009.24|3001.54|25
1646221820000|2022-03-02 11:50:20|3009.25|3001.55|3008.36|3000.66|3009.32|3001.62|3008.31|3000.61|28
1646221830000|2022-03-02 11:50:30|3008.11|3000.41|3006.51|2998.81|3008.28|3000.58|3006.51|2998.81|26
1646221840000|2022-03-02 11:50:40|3006.58|2998.88|3007.12|2999.42|3007.12|2999.42|3006.05|2998.35|25
1646221850000|2022-03-02 11:50:50|3007.21|2999.51|3007.18|2999.48|3007.49|2999.79|3006.75|2999.05|23
1646221860000|2022-03-02 11:51:00|3007.16|2999.46|3007.8|3000.1|3007.85|3000.15|3006.61|2998.91|29
1646221870000|2022-03-02 11:51:10|3007.98|3000.28|3008.1|3000.4|3008.27|3000.57|3007.82|3000.12|25
1646221880000|2022-03-02 11:51:20|3008.06|3000.36|3008.05|3000.35|3008.11|3000.41|3007.77|3000.07|21
1646221890000|2022-03-02 11:51:30|3007.97|3000.27|3005.65|2997.95|3007.97|3000.27|3005.52|2997.82|28
1646221900000|2022-03-02 11:51:40|3005.55|2997.85|3005.43|2997.73|3006.5|2998.8|3005.43|2997.73|26
1646221910000|2022-03-02 11:51:50|3005.68|2997.98|3005.52|2997.82|3005.69|2997.99|3004.9|2997.2|27
1646221920000|2022-03-02 11:52:00|3005.55|2997.85|3005.66|2997.96|3005.66|2997.96|3005.17|2997.47|26
1646221930000|2022-03-02 11:52:10|3005.48|2997.78|3006.85|2999.15|3006.85|2999.15|3005.4|2997.7|22
1646221940000|2022-03-02 11:52:20|3006.44|2998.74|3006.88|2999.18|3008.05|3000.35|3006.32|2998.62|26
1646221950000|2022-03-02 11:52:30|3006.86|2999.16|3007.04|2999.34|3007.04|2999.34|3006.6|2998.9|19
1646221960000|2022-03-02 11:52:40|3007.14|2999.44|3008.86|3001.16|3009.13|3001.43|3007.14|2999.44|24
1646221970000|2022-03-02 11:52:50|3008.81|3001.11|3008.51|3000.81|3009.19|3001.49|3008.45|3000.75|28
1646221980000|2022-03-02 11:53:00|3008.29|3000.59|3007.65|2999.95|3008.29|3000.59|3007.28|2999.58|23
1646221990000|2022-03-02 11:53:10|3007.64|2999.94|3006.86|2999.16|3007.65|2999.95|3006.66|2998.96|27
1646222000000|2022-03-02 11:53:20|3006.92|2999.22|3007.9|3000.2|3008.08|3000.38|3006.92|2999.22|23
1646222010000|2022-03-02 11:53:30|3007.98|3000.28|3007.99|3000.29|3008.13|3000.43|3007.59|2999.89|24
1646222020000|2022-03-02 11:53:40|3008.15|3000.45|3007.85|3000.15|3008.36|3000.66|3007.63|2999.93|26
1646222030000|2022-03-02 11:53:50|3007.86|3000.16|3005.79|2998.09|3007.95|3000.25|3005.33|2997.63|26
1646222040000|2022-03-02 11:54:00|3005.73|2998.03|3005.06|2997.36|3005.91|2998.21|3005.06|2997.36|27
1646222050000|2022-03-02 11:54:10|3005.18|2997.48|3005.61|2997.91|3005.71|2998.01|3005.12|2997.42|25
1646222060000|2022-03-02 11:54:20|3005.57|2997.87|3006.32|2998.62|3006.33|2998.63|3005.5|2997.8|29
1646222070000|2022-03-02 11:54:30|3006.29|2998.59|3007.47|2999.77|3007.97|3000.27|3006.29|2998.59|26
1646222080000|2022-03-02 11:54:40|3007.39|2999.69|3007.36|2999.66|3007.85|3000.15|3007.06|2999.36|28
1646222090000|2022-03-02 11:54:50|3007.16|2999.46|3006.78|2999.08|3007.35|2999.65|3006.5|2998.8|26
1646222100000|2022-03-02 11:55:00|3006.73|2999.03|3007.08|2999.38|3007.31|2999.61|3006.57|2998.87|23
1646222110000|2022-03-02 11:55:10|3006.89|2999.19|3006.96|2999.26|3007.34|2999.64|3006.85|2999.15|23
1646222120000|2022-03-02 11:55:20|3006.89|2999.19|3007.19|2999.49|3007.2|2999.5|3006.82|2999.12|23
1646222130000|2022-03-02 11:55:30|3007.28|2999.58|3007.24|2999.54|3007.35|2999.65|3007.18|2999.48|16
1646222140000|2022-03-02 11:55:40|3007.25|2999.55|3007.19|2999.49|3008.37|3000.67|3007.15|2999.45|26
1646222150000|2022-03-02 11:55:50|3007.21|2999.51|3007.98|3000.28|3008.39|3000.69|3007.21|2999.51|24
1646222160000|2022-03-02 11:56:00|3007.96|3000.26|3008.98|3001.28|3008.98|3001.28|3007.39|2999.69|26
1646222170000|2022-03-02 11:56:10|3008.78|3001.08|3008.22|3000.52|3008.98|3001.28|3008.07|3000.37|24
1646222180000|2022-03-02 11:56:20|3008.32|3000.62|3008.07|3000.37|3008.58|3000.88|3007.88|3000.18|26
1646222190000|2022-03-02 11:56:30|3008.13|3000.43|3008.39|3000.69|3008.48|3000.78|3008.13|3000.43|25
1646222200000|2022-03-02 11:56:40|3008.7|3001|3008.66|3000.96|3008.86|3001.16|3008.54|3000.84|25
1646222210000|2022-03-02 11:56:50|3008.68|3000.98|3008.72|3001.02|3008.75|3001.05|3008.41|3000.71|26
1646222220000|2022-03-02 11:57:00|3008.67|3000.97|3008.57|3000.87|3008.84|3001.14|3008.57|3000.87|24
1646222230000|2022-03-02 11:57:10|3008.59|3000.89|3009.06|3001.36|3010.01|3002.31|3008.59|3000.89|23
1646222240000|2022-03-02 11:57:20|3009.11|3001.41|3008.77|3001.07|3009.11|3001.41|3008.58|3000.88|23
1646222250000|2022-03-02 11:57:30|3008.7|3001|3009.11|3001.41|3009.11|3001.41|3008.67|3000.97|26
1646222260000|2022-03-02 11:57:40|3009.08|3001.38|3008.45|3000.75|3009.11|3001.41|3007.96|3000.26|26
1646222270000|2022-03-02 11:57:50|3008.58|3000.88|3009.09|3001.39|3009.13|3001.43|3008.54|3000.84|22
1646222280000|2022-03-02 11:58:00|3009.07|3001.37|3009.8|3002.1|3009.85|3002.15|3008.94|3001.24|26
1646222290000|2022-03-02 11:58:10|3009.66|3001.96|3010.62|3002.92|3010.99|3003.29|3009.41|3001.71|27
1646222300000|2022-03-02 11:58:20|3010.87|3003.17|3010.51|3002.81|3010.87|3003.17|3010.08|3002.38|29
1646222310000|2022-03-02 11:58:30|3010.54|3002.84|3010.38|3002.68|3010.72|3003.02|3010.06|3002.36|26
1646222320000|2022-03-02 11:58:40|3010.18|3002.48|3010.15|3002.45|3010.57|3002.87|3010|3002.3|26
1646222330000|2022-03-02 11:58:50|3010.13|3002.43|3010.76|3003.06|3010.79|3003.09|3009.89|3002.19|26
1646222340000|2022-03-02 11:59:00|3010.57|3002.87|3010.77|3003.07|3010.99|3003.29|3010.56|3002.86|24
1646222350000|2022-03-02 11:59:10|3010.76|3003.06|3010.64|3002.94|3010.86|3003.16|3010.61|3002.91|16
1646222360000|2022-03-02 11:59:20|3010.78|3003.08|3011.06|3003.36|3011.31|3003.61|3010.67|3002.97|22
1646222370000|2022-03-02 11:59:30|3011.19|3003.49|3010.84|3003.14|3011.19|3003.49|3010.84|3003.14|17
1646222380000|2022-03-02 11:59:40|3010.56|3002.86|3010.01|3002.31|3010.56|3002.86|3009.63|3001.93|27
1646222390000|2022-03-02 11:59:50|3010.03|3002.33|3010.01|3002.31|3010.13|3002.43|3009.97|3002.27|22
1646222400000|2022-03-02 12:00:00|3010.03|3002.33|3010.54|3002.84|3010.56|3002.86|3009.7|3002|26
1646222410000|2022-03-02 12:00:10|3010.5|3002.8|3009.37|3001.67|3010.65|3002.95|3009.37|3001.67|26
1646222420000|2022-03-02 12:00:20|3009.17|3001.47|3009.23|3001.53|3009.33|3001.63|3008.85|3001.15|27
1646222430000|2022-03-02 12:00:30|3009.17|3001.47|3008.99|3001.29|3009.22|3001.52|3008.64|3000.94|21
1646222440000|2022-03-02 12:00:40|3008.98|3001.28|3007.93|3000.23|3008.99|3001.29|3007.93|3000.23|21
1646222450000|2022-03-02 12:00:50|3007.71|3000.01|3007.81|3000.11|3008.06|3000.36|3007.7|3000|25
1646222460000|2022-03-02 12:01:00|3007.73|3000.03|3007.56|2999.86|3008.55|3000.85|3007.25|2999.55|26
1646222470000|2022-03-02 12:01:10|3007.47|2999.77|3009.01|3001.31|3009.08|3001.38|3007.44|2999.74|25
1646222480000|2022-03-02 12:01:20|3009.11|3001.41|3010.52|3002.82|3010.52|3002.82|3009.05|3001.35|26
1646222490000|2022-03-02 12:01:30|3010.54|3002.84|3009.72|3002.02|3010.77|3003.07|3009.67|3001.97|23
1646222500000|2022-03-02 12:01:40|3009.81|3002.11|3008.94|3001.24|3009.9|3002.2|3008.79|3001.09|26
1646222510000|2022-03-02 12:01:50|3008.95|3001.25|3009.09|3001.39|3009.11|3001.41|3008.88|3001.18|23
1646222520000|2022-03-02 12:02:00|3009.11|3001.41|3009.1|3001.4|3009.11|3001.41|3008.98|3001.28|24
1646222530000|2022-03-02 12:02:10|3009.09|3001.39|3009.1|3001.4|3009.13|3001.43|3008.95|3001.25|26
1646222540000|2022-03-02 12:02:20|3009.09|3001.39|3009.37|3001.67|3009.37|3001.67|3008.98|3001.28|26
1646222550000|2022-03-02 12:02:30|3009.4|3001.7|3010.15|3002.45|3010.15|3002.45|3009.4|3001.7|23
1646222560000|2022-03-02 12:02:40|3010.03|3002.33|3010.99|3003.29|3011.03|3003.33|3010.01|3002.31|22
1646222570000|2022-03-02 12:02:50|3011|3003.3|3010.58|3002.88|3011.02|3003.32|3010.2|3002.5|23
1646222580000|2022-03-02 12:03:00|3010.56|3002.86|3010.64|3002.94|3010.67|3002.97|3010.49|3002.79|21
1646222590000|2022-03-02 12:03:10|3010.66|3002.96|3010.46|3002.76|3010.81|3003.11|3010.4|3002.7|23
1646222600000|2022-03-02 12:03:20|3010.44|3002.74|3010.01|3002.31|3010.49|3002.79|3009.99|3002.29|23
1646222610000|2022-03-02 12:03:30|3010.08|3002.38|3010.58|3002.88|3010.85|3003.15|3010.02|3002.32|24
1646222620000|2022-03-02 12:03:40|3010.66|3002.96|3009.73|3002.03|3010.66|3002.96|3009.7|3002|28
1646222630000|2022-03-02 12:03:50|3009.89|3002.19|3010.09|3002.39|3010.21|3002.51|3009.89|3002.19|20
1646222640000|2022-03-02 12:04:00|3010.08|3002.38|3011.04|3003.34|3011.08|3003.38|3010.04|3002.34|21
1646222650000|2022-03-02 12:04:10|3011.13|3003.43|3010.23|3002.53|3011.18|3003.48|3010.21|3002.51|25
1646222660000|2022-03-02 12:04:20|3010.15|3002.45|3010.58|3002.88|3010.59|3002.89|3010.15|3002.45|16
1646222670000|2022-03-02 12:04:30|3010.61|3002.91|3010.53|3002.83|3010.61|3002.91|3010.51|3002.81|12
1646222680000|2022-03-02 12:04:40|3010.38|3002.68|3010.6|3002.9|3010.61|3002.91|3010.37|3002.67|8
1646222690000|2022-03-02 12:04:50|3010.61|3002.91|3011.2|3003.5|3011.2|3003.5|3010.54|3002.84|10
1646222700000|2022-03-02 12:05:00|3011.31|3003.61|3011.22|3003.52|3012.22|3004.52|3011.2|3003.5|28
1646222710000|2022-03-02 12:05:10|3011.16|3003.46|3010.81|3003.11|3011.23|3003.53|3010.81|3003.11|22
1646222720000|2022-03-02 12:05:20|3010.69|3002.99|3009.83|3002.13|3010.69|3002.99|3009.77|3002.07|24
1646222730000|2022-03-02 12:05:30|3009.87|3002.17|3010.31|3002.61|3010.31|3002.61|3009.87|3002.17|23
1646222740000|2022-03-02 12:05:40|3010.21|3002.51|3011.12|3003.42|3011.12|3003.42|3010.03|3002.33|23
1646222750000|2022-03-02 12:05:50|3011.08|3003.38|3010.81|3003.11|3011.08|3003.38|3010.22|3002.52|25
1646222760000|2022-03-02 12:06:00|3010.76|3003.06|3010.7|3003|3010.76|3003.06|3010.26|3002.56|23
1646222770000|2022-03-02 12:06:10|3010.72|3003.02|3011.3|3003.6|3011.3|3003.6|3010.6|3002.9|24
1646222780000|2022-03-02 12:06:20|3011.29|3003.59|3010.88|3003.18|3011.29|3003.59|3010.75|3003.05|22
1646222790000|2022-03-02 12:06:30|3010.89|3003.19|3011.02|3003.32|3011.04|3003.34|3010.85|3003.15|16
1646222800000|2022-03-02 12:06:40|3011.05|3003.35|3012.51|3004.81|3012.51|3004.81|3011.02|3003.32|24
1646222810000|2022-03-02 12:06:50|3012.63|3004.93|3014.59|3006.89|3014.83|3007.13|3012.61|3004.91|28
1646222820000|2022-03-02 12:07:00|3014.67|3006.97|3014.94|3007.24|3014.94|3007.24|3014.06|3006.36|24
1646222830000|2022-03-02 12:07:10|3015.22|3007.52|3015.57|3007.87|3015.6|3007.9|3015.22|3007.52|21
1646222840000|2022-03-02 12:07:20|3015.52|3007.82|3015.27|3007.57|3016.33|3008.63|3015.27|3007.57|24
1646222850000|2022-03-02 12:07:30|3014.89|3007.19|3013.61|3005.91|3015.33|3007.63|3013.61|3005.91|26
1646222860000|2022-03-02 12:07:40|3013.67|3005.97|3013.9|3006.2|3014.15|3006.45|3013.48|3005.78|29
1646222870000|2022-03-02 12:07:50|3013.92|3006.22|3014.19|3006.49|3014.19|3006.49|3013.77|3006.07|25
1646222880000|2022-03-02 12:08:00|3014.06|3006.36|3014.95|3007.25|3014.95|3007.25|3014|3006.3|28
1646222890000|2022-03-02 12:08:10|3014.96|3007.26|3015.78|3008.08|3016.07|3008.37|3014.96|3007.26|20
1646222900000|2022-03-02 12:08:20|3015.83|3008.13|3016.09|3008.39|3016.09|3008.39|3015.65|3007.95|24
1646222910000|2022-03-02 12:08:30|3015.94|3008.24|3016.08|3008.38|3016.09|3008.39|3015.89|3008.19|22
1646222920000|2022-03-02 12:08:40|3016.05|3008.35|3015.9|3008.2|3016.19|3008.49|3015.83|3008.13|28
1646222930000|2022-03-02 12:08:50|3015.87|3008.17|3015.98|3008.28|3016.09|3008.39|3015.68|3007.98|23
1646222940000|2022-03-02 12:09:00|3015.77|3008.07|3015.85|3008.15|3016.18|3008.48|3015.77|3008.07|21
1646222950000|2022-03-02 12:09:10|3015.74|3008.04|3015.93|3008.23|3015.96|3008.26|3015.53|3007.83|21
1646222960000|2022-03-02 12:09:20|3015.89|3008.19|3015.7|3008|3015.89|3008.19|3015.53|3007.83|26
1646222970000|2022-03-02 12:09:30|3015.98|3008.28|3016.09|3008.39|3016.14|3008.44|3015.98|3008.28|16
1646222980000|2022-03-02 12:09:40|3016.13|3008.43|3016.06|3008.36|3016.13|3008.43|3015.96|3008.26|14
1646222990000|2022-03-02 12:09:50|3016.07|3008.37|3015.38|3007.68|3016.07|3008.37|3015.11|3007.41|23
1646223000000|2022-03-02 12:10:00|3015.42|3007.72|3015.6|3007.9|3015.91|3008.21|3015.29|3007.59|22
1646223010000|2022-03-02 12:10:10|3015.65|3007.95|3015.81|3008.11|3015.96|3008.26|3015.33|3007.63|27
1646223020000|2022-03-02 12:10:20|3015.86|3008.16|3016.49|3008.79|3016.49|3008.79|3015.86|3008.16|21
1646223030000|2022-03-02 12:10:30|3016.06|3008.36|3020.02|3012.32|3020.02|3012.32|3016.06|3008.36|27
1646223040000|2022-03-02 12:10:40|3020.13|3012.43|3020.71|3013.01|3020.76|3013.06|3020.09|3012.39|27
1646223050000|2022-03-02 12:10:50|3020.25|3012.55|3019.17|3011.47|3020.25|3012.55|3019.09|3011.39|25
1646223060000|2022-03-02 12:11:00|3018.98|3011.28|3018.5|3010.8|3018.98|3011.28|3018.5|3010.8|27
1646223070000|2022-03-02 12:11:10|3018.55|3010.85|3019.76|3012.06|3020.03|3012.33|3018.55|3010.85|25
1646223080000|2022-03-02 12:11:20|3019.68|3011.98|3021.47|3013.77|3021.54|3013.84|3019.49|3011.79|28
1646223090000|2022-03-02 12:11:30|3021.85|3014.15|3020.47|3012.77|3022.54|3014.84|3020.35|3012.65|27
1646223100000|2022-03-02 12:11:40|3020.43|3012.73|3020.46|3012.76|3020.55|3012.85|3020.12|3012.42|21
1646223110000|2022-03-02 12:11:50|3020.47|3012.77|3020.8|3013.1|3020.87|3013.17|3020.38|3012.68|25
1646223120000|2022-03-02 12:12:00|3020.75|3013.05|3020.67|3012.97|3020.87|3013.17|3020.3|3012.6|27
1646223130000|2022-03-02 12:12:10|3020.65|3012.95|3020.48|3012.78|3020.68|3012.98|3020.46|3012.76|17
1646223140000|2022-03-02 12:12:20|3020.43|3012.73|3020.52|3012.82|3020.61|3012.91|3020.43|3012.73|20
1646223150000|2022-03-02 12:12:30|3020.42|3012.72|3020.95|3013.25|3021.06|3013.36|3020.09|3012.39|26
1646223160000|2022-03-02 12:12:40|3020.89|3013.19|3020.41|3012.71|3020.89|3013.19|3020.3|3012.6|26
1646223170000|2022-03-02 12:12:50|3020.42|3012.72|3019.49|3011.79|3020.68|3012.98|3019.36|3011.66|27
1646223180000|2022-03-02 12:13:00|3019.61|3011.91|3019.48|3011.78|3020.06|3012.36|3019.48|3011.78|21
1646223190000|2022-03-02 12:13:10|3019.52|3011.82|3019.27|3011.57|3019.71|3012.01|3019.27|3011.57|26
1646223200000|2022-03-02 12:13:20|3019.28|3011.58|3019.55|3011.85|3019.89|3012.19|3019.28|3011.58|24
1646223210000|2022-03-02 12:13:30|3019.53|3011.83|3020.47|3012.77|3020.47|3012.77|3019.42|3011.72|25
1646223220000|2022-03-02 12:13:40|3020.54|3012.84|3020.08|3012.38|3020.62|3012.92|3019.9|3012.2|25
1646223230000|2022-03-02 12:13:50|3020.02|3012.32|3020.32|3012.62|3020.39|3012.69|3020.02|3012.32|25
1646223240000|2022-03-02 12:14:00|3020.3|3012.6|3020.22|3012.52|3020.7|3013|3020.22|3012.52|26
1646223250000|2022-03-02 12:14:10|3020.29|3012.59|3020.42|3012.72|3020.9|3013.2|3020.29|3012.59|22
1646223260000|2022-03-02 12:14:20|3020.32|3012.62|3020.83|3013.13|3021.03|3013.33|3020.32|3012.62|25
1646223270000|2022-03-02 12:14:30|3020.67|3012.97|3019.87|3012.17|3020.8|3013.1|3019.87|3012.17|28
1646223280000|2022-03-02 12:14:40|3019.82|3012.12|3025.13|3017.43|3025.46|3017.76|3019.82|3012.12|25
1646223290000|2022-03-02 12:14:50|3025.18|3017.48|3024.72|3017.02|3025.28|3017.58|3024.72|3017.02|27
1646223300000|2022-03-02 12:15:00|3024.71|3017.01|3025.07|3017.37|3025.27|3017.57|3024.38|3016.68|26
1646223310000|2022-03-02 12:15:10|3025.06|3017.36|3025.06|3017.36|3025.33|3017.63|3024.47|3016.77|27
1646223320000|2022-03-02 12:15:20|3025.01|3017.31|3024.95|3017.25|3025.52|3017.82|3024.95|3017.25|25
1646223330000|2022-03-02 12:15:30|3024.81|3017.11|3024.83|3017.13|3025.02|3017.32|3024.48|3016.78|26
1646223340000|2022-03-02 12:15:40|3024.73|3017.03|3024.68|3016.98|3024.8|3017.1|3024.57|3016.87|21
1646223350000|2022-03-02 12:15:50|3024.7|3017|3026.82|3019.12|3027.04|3019.34|3024.59|3016.89|28
1646223360000|2022-03-02 12:16:00|3026.92|3019.22|3030.66|3022.96|3031.34|3023.64|3026.62|3018.92|29
1646223370000|2022-03-02 12:16:10|3030.69|3022.99|3031.29|3023.59|3031.52|3023.82|3030.69|3022.99|26
1646223380000|2022-03-02 12:16:20|3031.25|3023.55|3029.25|3021.55|3031.29|3023.59|3028.33|3020.63|29
1646223390000|2022-03-02 12:16:30|3029.3|3021.6|3029.21|3021.51|3029.43|3021.73|3028.1|3020.4|25
1646223400000|2022-03-02 12:16:40|3029.19|3021.49|3031.31|3023.61|3031.31|3023.61|3028.89|3021.19|29
1646223410000|2022-03-02 12:16:50|3031.29|3023.59|3030.48|3022.78|3031.36|3023.66|3030.19|3022.49|25
1646223420000|2022-03-02 12:17:00|3030.24|3022.54|3029.07|3021.37|3031.05|3023.35|3029.07|3021.37|28
1646223430000|2022-03-02 12:17:10|3028.86|3021.16|3028.11|3020.41|3028.86|3021.16|3027.34|3019.64|28
1646223440000|2022-03-02 12:17:20|3028|3020.3|3028.02|3020.32|3028.3|3020.6|3027.79|3020.09|26
1646223450000|2022-03-02 12:17:30|3028.01|3020.31|3026.96|3019.26|3028.06|3020.36|3026.91|3019.21|28
1646223460000|2022-03-02 12:17:40|3026.97|3019.27|3025.69|3017.99|3026.97|3019.27|3025.15|3017.45|24
1646223470000|2022-03-02 12:17:50|3025.65|3017.95|3023.92|3016.22|3025.73|3018.03|3023.92|3016.22|26
1646223480000|2022-03-02 12:18:00|3023.9|3016.2|3018.2|3010.5|3023.9|3016.2|3018.2|3010.5|26
1646223490000|2022-03-02 12:18:10|3018.11|3010.41|3016.55|3008.85|3018.16|3010.46|3016.55|3008.85|29
1646223500000|2022-03-02 12:18:20|3016.57|3008.87|3012.49|3004.79|3016.95|3009.25|3011.67|3003.97|29
1646223510000|2022-03-02 12:18:30|3012.22|3004.52|3013.75|3006.05|3013.97|3006.27|3010.71|3003.01|26
1646223520000|2022-03-02 12:18:40|3013.77|3006.07|3013.77|3006.07|3015.47|3007.77|3013.77|3006.07|27
1646223530000|2022-03-02 12:18:50|3013.55|3005.85|3011.46|3003.76|3013.55|3005.85|3011.09|3003.39|29
1646223540000|2022-03-02 12:19:00|3011.35|3003.65|3008.45|3000.75|3011.35|3003.65|3008.41|3000.71|27
1646223550000|2022-03-02 12:19:10|3008.27|3000.57|3005.1|2997.4|3008.31|3000.61|3005.1|2997.4|27
1646223560000|2022-03-02 12:19:20|3005.41|2997.71|3002.61|2994.91|3006.09|2998.39|3002.61|2994.91|28
1646223570000|2022-03-02 12:19:30|3002.43|2994.73|2999.54|2991.84|3002.43|2994.73|2999.54|2991.84|27
1646223580000|2022-03-02 12:19:40|2999.37|2991.67|3002.32|2994.62|3002.59|2994.89|2998.57|2990.87|27
1646223590000|2022-03-02 12:19:50|3002.28|2994.58|3002.49|2994.79|3002.71|2995.01|3001.48|2993.78|29
1646223600000|2022-03-02 12:20:00|3002.54|2994.84|3000.91|2993.21|3002.73|2995.03|3000.91|2993.21|27
1646223610000|2022-03-02 12:20:10|3000.58|2992.88|2996.81|2989.11|3000.85|2993.15|2996.81|2989.11|29
1646223620000|2022-03-02 12:20:20|2996.72|2989.02|2995.54|2987.84|2996.72|2989.02|2992.25|2984.55|28
1646223630000|2022-03-02 12:20:30|2995.85|2988.15|2995|2987.3|2996.28|2988.58|2994.28|2986.58|29
1646223640000|2022-03-02 12:20:40|2994.4|2986.7|2996.14|2988.44|2996.22|2988.52|2994.19|2986.49|26
1646223650000|2022-03-02 12:20:50|2996.2|2988.5|2997.9|2990.2|2997.9|2990.2|2995.62|2987.92|27
1646223660000|2022-03-02 12:21:00|2998.09|2990.39|2996.05|2988.35|2998.79|2991.09|2995.95|2988.25|28
1646223670000|2022-03-02 12:21:10|2996.02|2988.32|2998.07|2990.37|2998.38|2990.68|2995.94|2988.24|28
1646223680000|2022-03-02 12:21:20|2998.01|2990.31|2993.89|2986.19|2998.13|2990.43|2993.89|2986.19|29
1646223690000|2022-03-02 12:21:30|2993.87|2986.17|2992.64|2984.94|2994|2986.3|2992.57|2984.87|28
1646223700000|2022-03-02 12:21:40|2994.07|2986.37|2992.15|2984.45|2994.93|2987.23|2992.15|2984.45|29
1646223710000|2022-03-02 12:21:50|2992.07|2984.37|2987.91|2980.21|2992.07|2984.37|2987.79|2980.09|27
1646223720000|2022-03-02 12:22:00|2988.1|2980.4|2990.37|2982.67|2990.37|2982.67|2987.66|2979.96|29
1646223730000|2022-03-02 12:22:10|2989.7|2982|2992.7|2985|2992.87|2985.17|2989.7|2982|29
1646223740000|2022-03-02 12:22:20|2992.17|2984.47|2993.44|2985.74|2993.67|2985.97|2992.01|2984.31|27
1646223750000|2022-03-02 12:22:30|2993.4|2985.7|2993.59|2985.89|2993.75|2986.05|2993|2985.3|28
1646223760000|2022-03-02 12:22:40|2993.6|2985.9|2991.77|2984.07|2993.77|2986.07|2991.77|2984.07|26
1646223770000|2022-03-02 12:22:50|2991.84|2984.14|2992.9|2985.2|2993.04|2985.34|2991.84|2984.14|29
1646223780000|2022-03-02 12:23:00|2992.93|2985.23|2992.12|2984.42|2993.35|2985.65|2992.12|2984.42|23
1646223790000|2022-03-02 12:23:10|2992.09|2984.39|2990.52|2982.82|2992.09|2984.39|2990.42|2982.72|28
1646223800000|2022-03-02 12:23:20|2991.2|2983.5|2988.46|2980.76|2991.49|2983.79|2988.46|2980.76|27
1646223810000|2022-03-02 12:23:30|2988.56|2980.86|2987.22|2979.52|2988.7|2981|2987.22|2979.52|27
1646223820000|2022-03-02 12:23:40|2986.45|2978.75|2985.21|2977.51|2986.84|2979.14|2983.98|2976.28|29
1646223830000|2022-03-02 12:23:50|2985.5|2977.8|2990.14|2982.44|2990.14|2982.44|2985.35|2977.65|28
1646223840000|2022-03-02 12:24:00|2989.92|2982.22|2990.11|2982.41|2990.36|2982.66|2989.48|2981.78|28
1646223850000|2022-03-02 12:24:10|2990.18|2982.48|2993.57|2985.87|2993.57|2985.87|2990.18|2982.48|26
1646223860000|2022-03-02 12:24:20|2993.84|2986.14|2991.9|2984.2|2994.02|2986.32|2991.56|2983.86|25
1646223870000|2022-03-02 12:24:30|2991.97|2984.27|2990.05|2982.35|2992.25|2984.55|2989.87|2982.17|28
1646223880000|2022-03-02 12:24:40|2990.25|2982.55|2988.45|2980.75|2990.25|2982.55|2987.83|2980.13|28
1646223890000|2022-03-02 12:24:50|2989.24|2981.54|2990.12|2982.42|2990.36|2982.66|2988.61|2980.91|27
1646223900000|2022-03-02 12:25:00|2990.25|2982.55|2991.18|2983.48|2991.57|2983.87|2990.25|2982.55|27
1646223910000|2022-03-02 12:25:10|2991.12|2983.42|2992.22|2984.52|2992.22|2984.52|2990.79|2983.09|24
1646223920000|2022-03-02 12:25:20|2992.12|2984.42|2995.3|2987.6|2995.3|2987.6|2991.85|2984.15|25
1646223930000|2022-03-02 12:25:30|2995.18|2987.48|2995.7|2988|2996.77|2989.07|2994.53|2986.83|26
1646223940000|2022-03-02 12:25:40|2995.15|2987.45|2995.51|2987.81|2995.51|2987.81|2993.4|2985.7|26
1646223950000|2022-03-02 12:25:50|2995.62|2987.92|2994.78|2987.08|2995.71|2988.01|2994.23|2986.53|24
1646223960000|2022-03-02 12:26:00|2994.63|2986.93|2994.45|2986.75|2995.66|2987.96|2994.28|2986.58|25
1646223970000|2022-03-02 12:26:10|2994.32|2986.62|2995.13|2987.43|2995.25|2987.55|2994.12|2986.42|26
1646223980000|2022-03-02 12:26:20|2995.23|2987.53|2991.03|2983.33|2996.84|2989.14|2991.03|2983.33|28
1646223990000|2022-03-02 12:26:30|2990.7|2983|2990.21|2982.51|2991|2983.3|2988.78|2981.08|27
1646224000000|2022-03-02 12:26:40|2990.81|2983.11|2991.46|2983.76|2991.89|2984.19|2990.21|2982.51|29
1646224010000|2022-03-02 12:26:50|2991.08|2983.38|2991.2|2983.5|2991.64|2983.94|2990.71|2983.01|26
1646224020000|2022-03-02 12:27:00|2991.42|2983.72|2991.16|2983.46|2992.67|2984.97|2990.73|2983.03|28
1646224030000|2022-03-02 12:27:10|2991.12|2983.42|2992.94|2985.24|2993.14|2985.44|2991.12|2983.42|27
1646224040000|2022-03-02 12:27:20|2992.96|2985.26|2991.94|2984.24|2993.07|2985.37|2991.38|2983.68|24
1646224050000|2022-03-02 12:27:30|2991.71|2984.01|2988.14|2980.44|2991.81|2984.11|2987.97|2980.27|27
1646224060000|2022-03-02 12:27:40|2988.12|2980.42|2988.23|2980.53|2988.23|2980.53|2986.66|2978.96|27
1646224070000|2022-03-02 12:27:50|2988.19|2980.49|2985.19|2977.49|2988.19|2980.49|2985.19|2977.49|28
1646224080000|2022-03-02 12:28:00|2985.15|2977.45|2985.52|2977.82|2986.68|2978.98|2984.79|2977.09|29
1646224090000|2022-03-02 12:28:10|2985.7|2978|2982.99|2975.29|2985.7|2978|2980.94|2973.24|26
1646224100000|2022-03-02 12:28:20|2983.3|2975.6|2984.21|2976.51|2984.21|2976.51|2982.43|2974.73|28
1646224110000|2022-03-02 12:28:30|2984.23|2976.53|2983.89|2976.19|2984.55|2976.85|2983.59|2975.89|29
1646224120000|2022-03-02 12:28:40|2984.12|2976.42|2986.01|2978.31|2986.11|2978.41|2984.12|2976.42|27
1646224130000|2022-03-02 12:28:50|2985.95|2978.25|2986.09|2978.39|2986.59|2978.89|2985.95|2978.25|24
1646224140000|2022-03-02 12:29:00|2986.08|2978.38|2985.89|2978.19|2987.08|2979.38|2985.63|2977.93|28
1646224150000|2022-03-02 12:29:10|2985.87|2978.17|2984.4|2976.7|2985.89|2978.19|2984.4|2976.7|26
1646224160000|2022-03-02 12:29:20|2984.68|2976.98|2987.11|2979.41|2987.11|2979.41|2984.68|2976.98|27
1646224170000|2022-03-02 12:29:30|2987.19|2979.49|2988.34|2980.64|2988.64|2980.94|2987.19|2979.49|22
1646224180000|2022-03-02 12:29:40|2988.61|2980.91|2988.7|2981|2989|2981.3|2987.79|2980.09|24
1646224190000|2022-03-02 12:29:50|2988.9|2981.2|2988.31|2980.61|2988.9|2981.2|2987.68|2979.98|28
1646224200000|2022-03-02 12:30:00|2988.43|2980.73|2988.83|2981.13|2989.37|2981.67|2988.28|2980.58|27
1646224210000|2022-03-02 12:30:10|2988.78|2981.08|2984.67|2976.97|2988.78|2981.08|2984.67|2976.97|29
1646224220000|2022-03-02 12:30:20|2984.51|2976.81|2983.74|2976.04|2986.07|2978.37|2983.74|2976.04|26
1646224230000|2022-03-02 12:30:30|2983.55|2975.85|2980.34|2972.64|2983.73|2976.03|2980.29|2972.59|29
1646224240000|2022-03-02 12:30:40|2980.14|2972.44|2979.52|2971.82|2981.68|2973.98|2978.83|2971.13|27
1646224250000|2022-03-02 12:30:50|2979.59|2971.89|2981.48|2973.78|2981.94|2974.24|2979.59|2971.89|29
1646224260000|2022-03-02 12:31:00|2981.47|2973.77|2983.05|2975.35|2983.71|2976.01|2981.47|2973.77|27
1646224270000|2022-03-02 12:31:10|2982.99|2975.29|2978.8|2971.1|2983.98|2976.28|2978.8|2971.1|28
1646224280000|2022-03-02 12:31:20|2978.85|2971.15|2969.19|2961.49|2980.07|2972.37|2969.19|2961.49|29
1646224290000|2022-03-02 12:31:30|2968.28|2960.58|2965.78|2958.08|2968.28|2960.58|2961.52|2953.82|28
1646224300000|2022-03-02 12:31:40|2966.94|2959.24|2972.45|2964.75|2972.45|2964.75|2966.94|2959.24|29
1646224310000|2022-03-02 12:31:50|2972.68|2964.98|2972.95|2965.25|2973.32|2965.62|2972.41|2964.71|27
1646224320000|2022-03-02 12:32:00|2972.79|2965.09|2974.37|2966.67|2975.64|2967.94|2972.79|2965.09|27
1646224330000|2022-03-02 12:32:10|2974.8|2967.1|2973.58|2965.88|2975.68|2967.98|2973.58|2965.88|29
1646224340000|2022-03-02 12:32:20|2973.63|2965.93|2973.96|2966.26|2974.72|2967.02|2973.63|2965.93|26
1646224350000|2022-03-02 12:32:30|2974.01|2966.31|2972.94|2965.24|2974.01|2966.31|2972.12|2964.42|27
1646224360000|2022-03-02 12:32:40|2973.17|2965.47|2971.16|2963.46|2973.17|2965.47|2971.16|2963.46|27
1646224370000|2022-03-02 12:32:50|2971.31|2963.61|2972.64|2964.94|2972.96|2965.26|2970.95|2963.25|29
1646224380000|2022-03-02 12:33:00|2972.81|2965.11|2973.19|2965.49|2973.3|2965.6|2972.67|2964.97|25
1646224390000|2022-03-02 12:33:10|2973.22|2965.52|2973.89|2966.19|2974.27|2966.57|2973.01|2965.31|28
1646224400000|2022-03-02 12:33:20|2973.94|2966.24|2974.94|2967.24|2975.4|2967.7|2973.91|2966.21|26
1646224410000|2022-03-02 12:33:30|2974.89|2967.19|2975.02|2967.32|2975.12|2967.42|2974.36|2966.66|28
1646224420000|2022-03-02 12:33:40|2974.9|2967.2|2972.93|2965.23|2974.9|2967.2|2971.8|2964.1|28
1646224430000|2022-03-02 12:33:50|2973|2965.3|2972.72|2965.02|2973.77|2966.07|2972.7|2965|27
1646224440000|2022-03-02 12:34:00|2971.92|2964.22|2976.29|2968.59|2976.4|2968.7|2971.92|2964.22|29
1646224450000|2022-03-02 12:34:10|2976.34|2968.64|2978.23|2970.53|2978.5|2970.8|2976.34|2968.64|26
1646224460000|2022-03-02 12:34:20|2978.02|2970.32|2976.16|2968.46|2978.66|2970.96|2976.16|2968.46|28
1646224470000|2022-03-02 12:34:30|2976.2|2968.5|2974.63|2966.93|2976.2|2968.5|2974.54|2966.84|26
1646224480000|2022-03-02 12:34:40|2974.6|2966.9|2973.63|2965.93|2974.6|2966.9|2972.96|2965.26|27
1646224490000|2022-03-02 12:34:50|2973.64|2965.94|2973.63|2965.93|2975.33|2967.63|2973.63|2965.93|25
1646224500000|2022-03-02 12:35:00|2973.93|2966.23|2973.54|2965.84|2974.11|2966.41|2973.53|2965.83|23
1646224510000|2022-03-02 12:35:10|2973.73|2966.03|2974.29|2966.59|2974.81|2967.11|2972.46|2964.76|29
1646224520000|2022-03-02 12:35:20|2974.3|2966.6|2975.31|2967.61|2975.71|2968.01|2974.3|2966.6|27
1646224530000|2022-03-02 12:35:30|2975.33|2967.63|2973.74|2966.04|2976.14|2968.44|2973.31|2965.61|25
1646224540000|2022-03-02 12:35:40|2973.82|2966.12|2975.19|2967.49|2975.46|2967.76|2973.82|2966.12|26
1646224550000|2022-03-02 12:35:50|2975.16|2967.46|2975.75|2968.05|2976.47|2968.77|2974.83|2967.13|27
1646224560000|2022-03-02 12:36:00|2975.64|2967.94|2977.25|2969.55|2977.25|2969.55|2974.59|2966.89|25
1646224570000|2022-03-02 12:36:10|2977.12|2969.42|2978.91|2971.21|2978.91|2971.21|2977.12|2969.42|26
1646224580000|2022-03-02 12:36:20|2978.93|2971.23|2979.87|2972.17|2980.24|2972.54|2978.91|2971.21|25
1646224590000|2022-03-02 12:36:30|2979.79|2972.09|2978.29|2970.59|2979.88|2972.18|2976.77|2969.07|27
1646224600000|2022-03-02 12:36:40|2977.68|2969.98|2978.19|2970.49|2978.91|2971.21|2977.53|2969.83|25
1646224610000|2022-03-02 12:36:50|2978.15|2970.45|2978.48|2970.78|2978.52|2970.82|2976.93|2969.23|23
1646224620000|2022-03-02 12:37:00|2978.41|2970.71|2979.65|2971.95|2979.72|2972.02|2978.34|2970.64|25
1646224630000|2022-03-02 12:37:10|2979.63|2971.93|2983.68|2975.98|2983.68|2975.98|2979.17|2971.47|28
1646224640000|2022-03-02 12:37:20|2983.91|2976.21|2982.23|2974.53|2983.95|2976.25|2982.23|2974.53|23
1646224650000|2022-03-02 12:37:30|2982.24|2974.54|2980.78|2973.08|2982.24|2974.54|2980.34|2972.64|26
1646224660000|2022-03-02 12:37:40|2980.83|2973.13|2980.64|2972.94|2981.91|2974.21|2980.64|2972.94|23
1646224670000|2022-03-02 12:37:50|2980.69|2972.99|2981.63|2973.93|2981.63|2973.93|2980.69|2972.99|28
1646224680000|2022-03-02 12:38:00|2981.51|2973.81|2981.29|2973.59|2981.6|2973.9|2980.74|2973.04|23
1646224690000|2022-03-02 12:38:10|2981.26|2973.56|2981.55|2973.85|2982.03|2974.33|2981.26|2973.56|25
1646224700000|2022-03-02 12:38:20|2981.58|2973.88|2982.05|2974.35|2982.22|2974.52|2980.99|2973.29|28
1646224710000|2022-03-02 12:38:30|2982.04|2974.34|2982.92|2975.22|2983.92|2976.22|2981.82|2974.12|27
1646224720000|2022-03-02 12:38:40|2982.62|2974.92|2984.72|2977.02|2986.01|2978.31|2982.33|2974.63|27
1646224730000|2022-03-02 12:38:50|2984.46|2976.76|2985.13|2977.43|2987.4|2979.7|2983.99|2976.29|29
1646224740000|2022-03-02 12:39:00|2985.11|2977.41|2984.08|2976.38|2985.38|2977.68|2983.62|2975.92|29
1646224750000|2022-03-02 12:39:10|2983.99|2976.29|2983.39|2975.69|2984.14|2976.44|2983.39|2975.69|23
1646224760000|2022-03-02 12:39:20|2983.21|2975.51|2984.37|2976.67|2984.64|2976.94|2983.21|2975.51|26
1646224770000|2022-03-02 12:39:30|2984.47|2976.77|2986.6|2978.9|2986.66|2978.96|2984.09|2976.39|27
1646224780000|2022-03-02 12:39:40|2986.51|2978.81|2986.09|2978.39|2986.7|2979|2985.91|2978.21|24
1646224790000|2022-03-02 12:39:50|2986.13|2978.43|2985.7|2978|2986.4|2978.7|2985.1|2977.4|27
1646224800000|2022-03-02 12:40:00|2985.76|2978.06|2985.98|2978.28|2985.98|2978.28|2983.83|2976.13|29
1646224810000|2022-03-02 12:40:10|2986.35|2978.65|2986.12|2978.42|2986.47|2978.77|2985.26|2977.56|28
1646224820000|2022-03-02 12:40:20|2986.23|2978.53|2985.47|2977.77|2986.8|2979.1|2985.47|2977.77|25
1646224830000|2022-03-02 12:40:30|2985.74|2978.04|2985.01|2977.31|2986.15|2978.45|2984.81|2977.11|23
1646224840000|2022-03-02 12:40:40|2985.16|2977.46|2984.99|2977.29|2985.55|2977.85|2984.75|2977.05|25
1646224850000|2022-03-02 12:40:50|2984.84|2977.14|2986.09|2978.39|2986.49|2978.79|2984.55|2976.85|29
1646224860000|2022-03-02 12:41:00|2986.24|2978.54|2988.73|2981.03|2988.73|2981.03|2986.24|2978.54|23
1646224870000|2022-03-02 12:41:10|2988.59|2980.89|2987.44|2979.74|2989.13|2981.43|2987.44|2979.74|29
1646224880000|2022-03-02 12:41:20|2987.31|2979.61|2987.42|2979.72|2987.43|2979.73|2986.42|2978.72|27
1646224890000|2022-03-02 12:41:30|2986.79|2979.09|2986.9|2979.2|2987.45|2979.75|2986.77|2979.07|25
1646224900000|2022-03-02 12:41:40|2986.88|2979.18|2987.68|2979.98|2987.7|2980|2986.04|2978.34|28
1646224910000|2022-03-02 12:41:50|2987.67|2979.97|2987.58|2979.88|2987.82|2980.12|2987.18|2979.48|24
1646224920000|2022-03-02 12:42:00|2987.35|2979.65|2987.01|2979.31|2987.35|2979.65|2986.75|2979.05|25
1646224930000|2022-03-02 12:42:10|2987.03|2979.33|2987.6|2979.9|2988.03|2980.33|2986.5|2978.8|27
1646224940000|2022-03-02 12:42:20|2987.53|2979.83|2986.78|2979.08|2987.57|2979.87|2986.67|2978.97|27
1646224950000|2022-03-02 12:42:30|2986.79|2979.09|2987.32|2979.62|2987.34|2979.64|2986.74|2979.04|23
1646224960000|2022-03-02 12:42:40|2987.34|2979.64|2988.32|2980.62|2988.37|2980.67|2987.34|2979.64|26
1646224970000|2022-03-02 12:42:50|2988.41|2980.71|2987.32|2979.62|2988.41|2980.71|2987.09|2979.39|23
1646224980000|2022-03-02 12:43:00|2987.3|2979.6|2987.14|2979.44|2987.32|2979.62|2986.87|2979.17|25
1646224990000|2022-03-02 12:43:10|2987.13|2979.43|2987.89|2980.19|2988.31|2980.61|2986.81|2979.11|24
1646225000000|2022-03-02 12:43:20|2988.04|2980.34|2986.85|2979.15|2988.07|2980.37|2986.67|2978.97|25
1646225010000|2022-03-02 12:43:30|2986.84|2979.14|2984.4|2976.7|2986.84|2979.14|2984.4|2976.7|24
1646225020000|2022-03-02 12:43:40|2984.44|2976.74|2984.31|2976.61|2984.47|2976.77|2983.83|2976.13|26
1646225030000|2022-03-02 12:43:50|2984.3|2976.6|2982.9|2975.2|2984.3|2976.6|2982.9|2975.2|27
1646225040000|2022-03-02 12:44:00|2982.25|2974.55|2982.99|2975.29|2982.99|2975.29|2981.74|2974.04|25
1646225050000|2022-03-02 12:44:10|2982.77|2975.07|2983.34|2975.64|2983.67|2975.97|2982.74|2975.04|27
1646225060000|2022-03-02 12:44:20|2983.25|2975.55|2983.03|2975.33|2983.57|2975.87|2982.98|2975.28|20
1646225070000|2022-03-02 12:44:30|2983.12|2975.42|2983.86|2976.16|2983.89|2976.19|2983.11|2975.41|21
1646225080000|2022-03-02 12:44:40|2983.9|2976.2|2981.45|2973.75|2983.99|2976.29|2981.45|2973.75|28
1646225090000|2022-03-02 12:44:50|2981.62|2973.92|2982|2974.3|2982.04|2974.34|2981.45|2973.75|25
1646225100000|2022-03-02 12:45:00|2982.11|2974.41|2982.88|2975.18|2983.3|2975.6|2981.63|2973.93|24
1646225110000|2022-03-02 12:45:10|2982.84|2975.14|2981.63|2973.93|2982.86|2975.16|2981.4|2973.7|27
1646225120000|2022-03-02 12:45:20|2981.67|2973.97|2980.73|2973.03|2981.71|2974.01|2980.73|2973.03|27
1646225130000|2022-03-02 12:45:30|2980.51|2972.81|2978.3|2970.6|2980.51|2972.81|2978.3|2970.6|27
1646225140000|2022-03-02 12:45:40|2978.05|2970.35|2976.63|2968.93|2978.46|2970.76|2976.25|2968.55|28
1646225150000|2022-03-02 12:45:50|2976.69|2968.99|2975.46|2967.76|2976.8|2969.1|2975.46|2967.76|22
1646225160000|2022-03-02 12:46:00|2975.5|2967.8|2975.66|2967.96|2975.77|2968.07|2975|2967.3|28
1646225170000|2022-03-02 12:46:10|2976.04|2968.34|2975.6|2967.9|2976.99|2969.29|2975.56|2967.86|28
1646225180000|2022-03-02 12:46:20|2975.45|2967.75|2974.48|2966.78|2975.45|2967.75|2973.86|2966.16|28
1646225190000|2022-03-02 12:46:30|2974.63|2966.93|2975.43|2967.73|2975.43|2967.73|2974.35|2966.65|25
1646225200000|2022-03-02 12:46:40|2975.41|2967.71|2975.76|2968.06|2975.76|2968.06|2975.25|2967.55|21
1646225210000|2022-03-02 12:46:50|2975.68|2967.98|2976.3|2968.6|2976.3|2968.6|2975.23|2967.53|28
1646225220000|2022-03-02 12:47:00|2976.62|2968.92|2975.59|2967.89|2976.63|2968.93|2975.45|2967.75|20
1646225230000|2022-03-02 12:47:10|2975.71|2968.01|2977.84|2970.14|2978.06|2970.36|2975.49|2967.79|24
1646225240000|2022-03-02 12:47:20|2977.85|2970.15|2977.69|2969.99|2978.35|2970.65|2977.47|2969.77|25
1646225250000|2022-03-02 12:47:30|2978.74|2971.04|2979.78|2972.08|2979.79|2972.09|2978.41|2970.71|26
1646225260000|2022-03-02 12:47:40|2979.74|2972.04|2980.24|2972.54|2980.24|2972.54|2978.78|2971.08|25
1646225270000|2022-03-02 12:47:50|2980.37|2972.67|2981.45|2973.75|2981.45|2973.75|2979.99|2972.29|25
1646225280000|2022-03-02 12:48:00|2980.86|2973.16|2983.65|2975.95|2983.88|2976.18|2980.86|2973.16|28
1646225290000|2022-03-02 12:48:10|2983.26|2975.56|2983.8|2976.1|2983.83|2976.13|2982.72|2975.02|19
1646225300000|2022-03-02 12:48:20|2983.86|2976.16|2986.7|2979|2986.77|2979.07|2983.86|2976.16|24
1646225310000|2022-03-02 12:48:30|2986.84|2979.14|2985.41|2977.71|2986.84|2979.14|2985.09|2977.39|26
1646225320000|2022-03-02 12:48:40|2985.24|2977.54|2985.19|2977.49|2985.65|2977.95|2984.83|2977.13|25
1646225330000|2022-03-02 12:48:50|2985.2|2977.5|2985.79|2978.09|2985.79|2978.09|2984.87|2977.17|26
1646225340000|2022-03-02 12:49:00|2985.55|2977.85|2987.71|2980.01|2988|2980.3|2985.48|2977.78|27
1646225350000|2022-03-02 12:49:10|2987.64|2979.94|2987.99|2980.29|2989.34|2981.64|2987.64|2979.94|26
1646225360000|2022-03-02 12:49:20|2987.83|2980.13|2988.72|2981.02|2988.85|2981.15|2987.17|2979.47|28
1646225370000|2022-03-02 12:49:30|2988.73|2981.03|2989.59|2981.89|2989.61|2981.91|2988.12|2980.42|27
1646225380000|2022-03-02 12:49:40|2989.58|2981.88|2988.2|2980.5|2989.77|2982.07|2987.92|2980.22|26
1646225390000|2022-03-02 12:49:50|2988.32|2980.62|2988.79|2981.09|2988.88|2981.18|2988.12|2980.42|28
1646225400000|2022-03-02 12:50:00|2988.8|2981.1|2991.58|2983.88|2991.58|2983.88|2988.47|2980.77|29
1646225410000|2022-03-02 12:50:10|2991.79|2984.09|2997.47|2989.77|2997.72|2990.02|2991.79|2984.09|27
1646225420000|2022-03-02 12:50:20|2997.84|2990.14|3001.18|2993.48|3002.82|2995.12|2997.56|2989.86|28
1646225430000|2022-03-02 12:50:30|3000.69|2992.99|2999.25|2991.55|3000.69|2992.99|2998.7|2991|28
1646225440000|2022-03-02 12:50:40|2999.18|2991.48|2999.92|2992.22|3000.21|2992.51|2999.18|2991.48|28
1646225450000|2022-03-02 12:50:50|2999.88|2992.18|2998.05|2990.35|2999.93|2992.23|2997.78|2990.08|26
1646225460000|2022-03-02 12:51:00|2998.02|2990.32|2999.76|2992.06|2999.83|2992.13|2996.46|2988.76|29
1646225470000|2022-03-02 12:51:10|2998.81|2991.11|2996.18|2988.48|2999.8|2992.1|2996.18|2988.48|29
1646225480000|2022-03-02 12:51:20|2996.15|2988.45|2995.12|2987.42|2996.42|2988.72|2994.67|2986.97|27
1646225490000|2022-03-02 12:51:30|2994.68|2986.98|2993.34|2985.64|2995.16|2987.46|2993.34|2985.64|29
1646225500000|2022-03-02 12:51:40|2993.43|2985.73|2994.08|2986.38|2994.33|2986.63|2993.43|2985.73|27
1646225510000|2022-03-02 12:51:50|2993.63|2985.93|2995.61|2987.91|2996.09|2988.39|2993.63|2985.93|27
1646225520000|2022-03-02 12:52:00|2995.47|2987.77|2996.86|2989.16|2997.2|2989.5|2995.47|2987.77|26
1646225530000|2022-03-02 12:52:10|2996.68|2988.98|2995.5|2987.8|2996.7|2989|2995.5|2987.8|26
1646225540000|2022-03-02 12:52:20|2995.46|2987.76|2994.65|2986.95|2995.7|2988|2994.27|2986.57|24
1646225550000|2022-03-02 12:52:30|2994.52|2986.82|2994.47|2986.77|2995|2987.3|2994.24|2986.54|28
1646225560000|2022-03-02 12:52:40|2994.38|2986.68|2995.47|2987.77|2995.5|2987.8|2994.13|2986.43|27
1646225570000|2022-03-02 12:52:50|2995.21|2987.51|2994.54|2986.84|2995.24|2987.54|2994.22|2986.52|27
1646225580000|2022-03-02 12:53:00|2994.49|2986.79|2994.58|2986.88|2995.57|2987.87|2994.48|2986.78|23
1646225590000|2022-03-02 12:53:10|2994.44|2986.74|2994.13|2986.43|2994.58|2986.88|2994.12|2986.42|27
1646225600000|2022-03-02 12:53:20|2994.21|2986.51|2994.62|2986.92|2994.93|2987.23|2994.1|2986.4|26
1646225610000|2022-03-02 12:53:30|2994.44|2986.74|2993.5|2985.8|2994.86|2987.16|2993.5|2985.8|28
1646225620000|2022-03-02 12:53:40|2993.41|2985.71|2992.71|2985.01|2993.41|2985.71|2992.49|2984.79|26
1646225630000|2022-03-02 12:53:50|2992.94|2985.24|2993.44|2985.74|2993.46|2985.76|2992.62|2984.92|23
1646225640000|2022-03-02 12:54:00|2993.19|2985.49|2993.3|2985.6|2993.85|2986.15|2992.84|2985.14|22
1646225650000|2022-03-02 12:54:10|2993.31|2985.61|2993.54|2985.84|2993.54|2985.84|2992.7|2985|24
1646225660000|2022-03-02 12:54:20|2993.44|2985.74|2992.77|2985.07|2993.44|2985.74|2992.77|2985.07|20
1646225670000|2022-03-02 12:54:30|2993.01|2985.31|2993.05|2985.35|2993.39|2985.69|2992.82|2985.12|19
1646225680000|2022-03-02 12:54:40|2993.27|2985.57|2993.76|2986.06|2994.06|2986.36|2993.13|2985.43|27
1646225690000|2022-03-02 12:54:50|2993.73|2986.03|2994.06|2986.36|2994.43|2986.73|2993.26|2985.56|27
1646225700000|2022-03-02 12:55:00|2994.01|2986.31|2995.47|2987.77|2995.65|2987.95|2994.01|2986.31|26
1646225710000|2022-03-02 12:55:10|2995.8|2988.1|2995.92|2988.22|2996.45|2988.75|2995.56|2987.86|23
1646225720000|2022-03-02 12:55:20|2996.02|2988.32|2994.91|2987.21|2996.09|2988.39|2994.91|2987.21|23
1646225730000|2022-03-02 12:55:30|2994.92|2987.22|2992.75|2985.05|2995.28|2987.58|2992.75|2985.05|26
1646225740000|2022-03-02 12:55:40|2992.73|2985.03|2990.58|2982.88|2992.73|2985.03|2990.51|2982.81|26
1646225750000|2022-03-02 12:55:50|2990.44|2982.74|2988.81|2981.11|2990.69|2982.99|2988.81|2981.11|28
1646225760000|2022-03-02 12:56:00|2988.43|2980.73|2989|2981.3|2990.38|2982.68|2988.43|2980.73|27
1646225770000|2022-03-02 12:56:10|2989.19|2981.49|2989.25|2981.55|2989.57|2981.87|2988.9|2981.2|26
1646225780000|2022-03-02 12:56:20|2989.27|2981.57|2989.44|2981.74|2989.76|2982.06|2989.19|2981.49|25
1646225790000|2022-03-02 12:56:30|2989.55|2981.85|2989.57|2981.87|2989.65|2981.95|2988.98|2981.28|24
1646225800000|2022-03-02 12:56:40|2989.56|2981.86|2989.44|2981.74|2990.03|2982.33|2989.31|2981.61|27
1646225810000|2022-03-02 12:56:50|2989.51|2981.81|2991.2|2983.5|2991.35|2983.65|2989.51|2981.81|26
1646225820000|2022-03-02 12:57:00|2990.62|2982.92|2993.25|2985.55|2993.25|2985.55|2990.62|2982.92|28
1646225830000|2022-03-02 12:57:10|2993.83|2986.13|2992.77|2985.07|2993.83|2986.13|2992.75|2985.05|27
1646225840000|2022-03-02 12:57:20|2992.57|2984.87|2989.47|2981.77|2992.57|2984.87|2989.47|2981.77|27
1646225850000|2022-03-02 12:57:30|2989.27|2981.57|2986.34|2978.64|2989.29|2981.59|2985.87|2978.17|27
1646225860000|2022-03-02 12:57:40|2986.44|2978.74|2986.58|2978.88|2986.95|2979.25|2986.16|2978.46|28
1646225870000|2022-03-02 12:57:50|2986.51|2978.81|2989.25|2981.55|2989.26|2981.56|2986.51|2978.81|27
1646225880000|2022-03-02 12:58:00|2989.13|2981.43|2990.4|2982.7|2990.42|2982.72|2988.84|2981.14|28
1646225890000|2022-03-02 12:58:10|2990.1|2982.4|2990.95|2983.25|2991.81|2984.11|2990.04|2982.34|28
1646225900000|2022-03-02 12:58:20|2990.91|2983.21|2989.63|2981.93|2991.06|2983.36|2989.56|2981.86|28
1646225910000|2022-03-02 12:58:30|2989.54|2981.84|2989.05|2981.35|2989.62|2981.92|2988.58|2980.88|29
1646225920000|2022-03-02 12:58:40|2988.96|2981.26|2989.52|2981.82|2990.07|2982.37|2988.87|2981.17|28
1646225930000|2022-03-02 12:58:50|2989.54|2981.84|2989.22|2981.52|2989.91|2982.21|2989.22|2981.52|25
1646225940000|2022-03-02 12:59:00|2989.42|2981.72|2990.59|2982.89|2990.59|2982.89|2989.4|2981.7|26
1646225950000|2022-03-02 12:59:10|2990.41|2982.71|2990.14|2982.44|2990.83|2983.13|2989.92|2982.22|27
1646225960000|2022-03-02 12:59:20|2990.41|2982.71|2990.48|2982.78|2990.6|2982.9|2989.69|2981.99|27
1646225970000|2022-03-02 12:59:30|2990.3|2982.6|2990.01|2982.31|2990.48|2982.78|2989.91|2982.21|25
1646225980000|2022-03-02 12:59:40|2990.16|2982.46|2990.84|2983.14|2990.84|2983.14|2989.97|2982.27|24
1646225990000|2022-03-02 12:59:50|2990.85|2983.15|2991.21|2983.51|2991.29|2983.59|2990.8|2983.1|23
1646226000000|2022-03-02 13:00:00|2991.09|2983.39|2989.52|2981.82|2991.22|2983.52|2989.51|2981.81|25
1646226010000|2022-03-02 13:00:10|2989.29|2981.59|2990.73|2983.03|2990.73|2983.03|2989.09|2981.39|23
1646226020000|2022-03-02 13:00:20|2990.9|2983.2|2992.32|2984.62|2992.32|2984.62|2990.9|2983.2|27
1646226030000|2022-03-02 13:00:30|2991.96|2984.26|2993.1|2985.4|2993.1|2985.4|2991.75|2984.05|25
1646226040000|2022-03-02 13:00:40|2993.04|2985.34|2992.4|2984.7|2993.11|2985.41|2991.94|2984.24|28
1646226050000|2022-03-02 13:00:50|2992.11|2984.41|2992.29|2984.59|2992.48|2984.78|2991.62|2983.92|26
1646226060000|2022-03-02 13:01:00|2992.11|2984.41|2990.79|2983.09|2992.31|2984.61|2990.79|2983.09|29
1646226070000|2022-03-02 13:01:10|2990.61|2982.91|2990.51|2982.81|2991.26|2983.56|2990.33|2982.63|28
1646226080000|2022-03-02 13:01:20|2990.37|2982.67|2991.09|2983.39|2991.46|2983.76|2990.37|2982.67|26
1646226090000|2022-03-02 13:01:30|2991.12|2983.42|2991.15|2983.45|2991.34|2983.64|2990.78|2983.08|25
1646226100000|2022-03-02 13:01:40|2991.02|2983.32|2991.06|2983.36|2992.24|2984.54|2991.02|2983.32|26
1646226110000|2022-03-02 13:01:50|2990.89|2983.19|2990.02|2982.32|2990.89|2983.19|2989.91|2982.21|19
1646226120000|2022-03-02 13:02:00|2990|2982.3|2987.95|2980.25|2990|2982.3|2987.95|2980.25|28
1646226130000|2022-03-02 13:02:10|2987.74|2980.04|2987.3|2979.6|2987.83|2980.13|2986.94|2979.24|28
1646226140000|2022-03-02 13:02:20|2987.15|2979.45|2988.4|2980.7|2988.5|2980.8|2987.12|2979.42|28
1646226150000|2022-03-02 13:02:30|2988.42|2980.72|2987.47|2979.77|2988.49|2980.79|2987.41|2979.71|25
1646226160000|2022-03-02 13:02:40|2987.49|2979.79|2987.01|2979.31|2987.49|2979.79|2986.64|2978.94|26
1646226170000|2022-03-02 13:02:50|2987.02|2979.32|2988.39|2980.69|2988.75|2981.05|2986.95|2979.25|27
1646226180000|2022-03-02 13:03:00|2988.21|2980.51|2988.47|2980.77|2988.75|2981.05|2988.06|2980.36|26
1646226190000|2022-03-02 13:03:10|2988.51|2980.81|2988.72|2981.02|2989|2981.3|2988.39|2980.69|20
1646226200000|2022-03-02 13:03:20|2988.81|2981.11|2990.65|2982.95|2990.71|2983.01|2988.72|2981.02|28
1646226210000|2022-03-02 13:03:30|2990.55|2982.85|2988.55|2980.85|2990.57|2982.87|2988.5|2980.8|28
1646226220000|2022-03-02 13:03:40|2988.52|2980.82|2988.94|2981.24|2989.89|2982.19|2988.32|2980.62|29
1646226230000|2022-03-02 13:03:50|2988.71|2981.01|2988.78|2981.08|2989.51|2981.81|2988.62|2980.92|23
1646226240000|2022-03-02 13:04:00|2988.66|2980.96|2988.68|2980.98|2988.95|2981.25|2988.37|2980.67|26
1646226250000|2022-03-02 13:04:10|2988.57|2980.87|2988.36|2980.66|2988.59|2980.89|2988.32|2980.62|24
1646226260000|2022-03-02 13:04:20|2988.38|2980.68|2988.6|2980.9|2989|2981.3|2988.27|2980.57|27
1646226270000|2022-03-02 13:04:30|2988.65|2980.95|2989.49|2981.79|2989.52|2981.82|2988.42|2980.72|23
1646226280000|2022-03-02 13:04:40|2989.71|2982.01|2988.54|2980.84|2989.71|2982.01|2988.34|2980.64|27
1646226290000|2022-03-02 13:04:50|2988.53|2980.83|2988.15|2980.45|2988.53|2980.83|2987.98|2980.28|24
1646226300000|2022-03-02 13:05:00|2988.14|2980.44|2985.29|2977.59|2988.14|2980.44|2985.29|2977.59|26
1646226310000|2022-03-02 13:05:10|2985.33|2977.63|2984.94|2977.24|2985.33|2977.63|2984.76|2977.06|25
1646226320000|2022-03-02 13:05:20|2984.86|2977.16|2988.57|2980.87|2988.62|2980.92|2984.15|2976.45|28
1646226330000|2022-03-02 13:05:30|2988.28|2980.58|2989.97|2982.27|2989.97|2982.27|2988.18|2980.48|28
1646226340000|2022-03-02 13:05:40|2989.95|2982.25|2994.18|2986.48|2994.18|2986.48|2989.69|2981.99|29
1646226350000|2022-03-02 13:05:50|2993.02|2985.32|2994.63|2986.93|2996.12|2988.42|2993.02|2985.32|28
1646226360000|2022-03-02 13:06:00|2994.16|2986.46|2992.11|2984.41|2994.25|2986.55|2992.11|2984.41|27
1646226370000|2022-03-02 13:06:10|2992.18|2984.48|2990.38|2982.68|2992.22|2984.52|2990.38|2982.68|28
1646226380000|2022-03-02 13:06:20|2990.48|2982.78|2990.43|2982.73|2990.9|2983.2|2990.43|2982.73|28
1646226390000|2022-03-02 13:06:30|2990.44|2982.74|2989.49|2981.79|2990.44|2982.74|2989.32|2981.62|25
1646226400000|2022-03-02 13:06:40|2989.48|2981.78|2989.08|2981.38|2989.85|2982.15|2988.79|2981.09|28
1646226410000|2022-03-02 13:06:50|2988.96|2981.26|2989.63|2981.93|2989.85|2982.15|2988.63|2980.93|25
1646226420000|2022-03-02 13:07:00|2989.71|2982.01|2990.29|2982.59|2990.96|2983.26|2989.71|2982.01|25
1646226430000|2022-03-02 13:07:10|2990.36|2982.66|2988.55|2980.85|2990.44|2982.74|2988.34|2980.64|29
1646226440000|2022-03-02 13:07:20|2988.48|2980.78|2988.75|2981.05|2989.17|2981.47|2988.44|2980.74|27
1646226450000|2022-03-02 13:07:30|2988.7|2981|2989.2|2981.5|2989.2|2981.5|2988.65|2980.95|27
1646226460000|2022-03-02 13:07:40|2989.11|2981.41|2988.31|2980.61|2990.49|2982.79|2987.93|2980.23|25
1646226470000|2022-03-02 13:07:50|2988.38|2980.68|2988.43|2980.73|2989.14|2981.44|2988.03|2980.33|26
1646226480000|2022-03-02 13:08:00|2988.76|2981.06|2987.47|2979.77|2988.76|2981.06|2987.47|2979.77|24
1646226490000|2022-03-02 13:08:10|2987.36|2979.66|2985.6|2977.9|2987.36|2979.66|2984.99|2977.29|28
1646226500000|2022-03-02 13:08:20|2985.58|2977.88|2984.02|2976.32|2985.65|2977.95|2984.02|2976.32|24
1646226510000|2022-03-02 13:08:30|2984.39|2976.69|2982.81|2975.11|2984.39|2976.69|2982.72|2975.02|27
1646226520000|2022-03-02 13:08:40|2982.68|2974.98|2982.7|2975|2983.67|2975.97|2982.68|2974.98|24
1646226530000|2022-03-02 13:08:50|2982.66|2974.96|2983.74|2976.04|2983.94|2976.24|2982.61|2974.91|26
1646226540000|2022-03-02 13:09:00|2983.84|2976.14|2982.86|2975.16|2983.88|2976.18|2982.86|2975.16|28
1646226550000|2022-03-02 13:09:10|2982.71|2975.01|2979.51|2971.81|2982.76|2975.06|2979.32|2971.62|27
1646226560000|2022-03-02 13:09:20|2979.54|2971.84|2980.55|2972.85|2981.2|2973.5|2979.5|2971.8|28
1646226570000|2022-03-02 13:09:30|2980.54|2972.84|2980.76|2973.06|2981.17|2973.47|2980.48|2972.78|27
1646226580000|2022-03-02 13:09:40|2980.93|2973.23|2981.05|2973.35|2981.92|2974.22|2980.7|2973|29
1646226590000|2022-03-02 13:09:50|2981.07|2973.37|2981.7|2974|2982.07|2974.37|2981.07|2973.37|27
1646226600000|2022-03-02 13:10:00|2981.67|2973.97|2981.28|2973.58|2981.67|2973.97|2980.38|2972.68|25
1646226610000|2022-03-02 13:10:10|2981.68|2973.98|2982.48|2974.78|2982.77|2975.07|2981.65|2973.95|27
1646226620000|2022-03-02 13:10:20|2983.13|2975.43|2980.89|2973.19|2983.39|2975.69|2980.38|2972.68|28
1646226630000|2022-03-02 13:10:30|2980.86|2973.16|2980.1|2972.4|2981.39|2973.69|2979.84|2972.14|27
1646226640000|2022-03-02 13:10:40|2979.94|2972.24|2981.78|2974.08|2981.78|2974.08|2979.1|2971.4|28
1646226650000|2022-03-02 13:10:50|2981.82|2974.12|2981.66|2973.96|2981.99|2974.29|2981.52|2973.82|28
1646226660000|2022-03-02 13:11:00|2981.75|2974.05|2981.43|2973.73|2981.88|2974.18|2981.43|2973.73|25
1646226670000|2022-03-02 13:11:10|2981.21|2973.51|2981.34|2973.64|2982.13|2974.43|2980.35|2972.65|27
1646226680000|2022-03-02 13:11:20|2981.23|2973.53|2981.32|2973.62|2981.52|2973.82|2980.46|2972.76|26
1646226690000|2022-03-02 13:11:30|2981.22|2973.52|2979.75|2972.05|2981.45|2973.75|2979.75|2972.05|26
1646226700000|2022-03-02 13:11:40|2979.78|2972.08|2981.39|2973.69|2981.39|2973.69|2979.01|2971.31|23
1646226710000|2022-03-02 13:11:50|2981.31|2973.61|2982.39|2974.69|2982.78|2975.08|2981.18|2973.48|29
1646226720000|2022-03-02 13:12:00|2982.32|2974.62|2982.34|2974.64|2982.59|2974.89|2982.16|2974.46|27
1646226730000|2022-03-02 13:12:10|2982.42|2974.72|2980.71|2973.01|2983.57|2975.87|2980.49|2972.79|27
1646226740000|2022-03-02 13:12:20|2980.21|2972.51|2979.25|2971.55|2980.55|2972.85|2979.24|2971.54|27
1646226750000|2022-03-02 13:12:30|2979.23|2971.53|2978.16|2970.46|2979.73|2972.03|2978.06|2970.36|23
1646226760000|2022-03-02 13:12:40|2978.24|2970.54|2978.23|2970.53|2979.51|2971.81|2977.95|2970.25|29
1646226770000|2022-03-02 13:12:50|2978.28|2970.58|2978.92|2971.22|2979.25|2971.55|2978.28|2970.58|27
1646226780000|2022-03-02 13:13:00|2978.95|2971.25|2977.66|2969.96|2978.95|2971.25|2977.38|2969.68|29
1646226790000|2022-03-02 13:13:10|2977.8|2970.1|2975.6|2967.9|2977.8|2970.1|2975.44|2967.74|27
1646226800000|2022-03-02 13:13:20|2975.47|2967.77|2973.48|2965.78|2975.47|2967.77|2973.16|2965.46|27
1646226810000|2022-03-02 13:13:30|2973.66|2965.96|2973.09|2965.39|2973.66|2965.96|2972.22|2964.52|28
1646226820000|2022-03-02 13:13:40|2972.84|2965.14|2973.31|2965.61|2974.62|2966.92|2972.84|2965.14|26
1646226830000|2022-03-02 13:13:50|2973.22|2965.52|2975.67|2967.97|2975.91|2968.21|2973.22|2965.52|28
1646226840000|2022-03-02 13:14:00|2975.83|2968.13|2974.49|2966.79|2976.11|2968.41|2974.49|2966.79|27
1646226850000|2022-03-02 13:14:10|2974.34|2966.64|2973.01|2965.31|2974.41|2966.71|2972.9|2965.2|26
1646226860000|2022-03-02 13:14:20|2973.19|2965.49|2973.26|2965.56|2973.43|2965.73|2972.53|2964.83|29
1646226870000|2022-03-02 13:14:30|2973.29|2965.59|2973.49|2965.79|2974.44|2966.74|2973.19|2965.49|26
1646226880000|2022-03-02 13:14:40|2973.5|2965.8|2973.15|2965.45|2973.5|2965.8|2972.68|2964.98|25
1646226890000|2022-03-02 13:14:50|2973.11|2965.41|2971.63|2963.93|2973.11|2965.41|2971.61|2963.91|27
1646226900000|2022-03-02 13:15:00|2971.88|2964.18|2971.86|2964.16|2972.14|2964.44|2971.86|2964.16|23
1646226910000|2022-03-02 13:15:10|2971.87|2964.17|2973.26|2965.56|2973.44|2965.74|2971.7|2964|26
1646226920000|2022-03-02 13:15:20|2973.1|2965.4|2972.2|2964.5|2973.72|2966.02|2972.2|2964.5|25
1646226930000|2022-03-02 13:15:30|2972.21|2964.51|2971.46|2963.76|2972.46|2964.76|2971.17|2963.47|27
1646226940000|2022-03-02 13:15:40|2971.45|2963.75|2970.97|2963.27|2971.57|2963.87|2970.87|2963.17|25
1646226950000|2022-03-02 13:15:50|2970.98|2963.28|2969|2961.3|2971.02|2963.32|2968.54|2960.84|23
1646226960000|2022-03-02 13:16:00|2968.85|2961.15|2967.11|2959.41|2969|2961.3|2966.91|2959.21|27
1646226970000|2022-03-02 13:16:10|2966.95|2959.25|2967.75|2960.05|2967.88|2960.18|2966.72|2959.02|29
1646226980000|2022-03-02 13:16:20|2967.87|2960.17|2965.83|2958.13|2968.5|2960.8|2965.83|2958.13|28
1646226990000|2022-03-02 13:16:30|2965.53|2957.83|2965.09|2957.39|2965.76|2958.06|2964.63|2956.93|27
1646227000000|2022-03-02 13:16:40|2965.37|2957.67|2964.79|2957.09|2965.37|2957.67|2964.63|2956.93|28
1646227010000|2022-03-02 13:16:50|2964.74|2957.04|2965.15|2957.45|2965.15|2957.45|2964.45|2956.75|28
1646227020000|2022-03-02 13:17:00|2964.98|2957.28|2965.21|2957.51|2966.36|2958.66|2964.91|2957.21|29
1646227030000|2022-03-02 13:17:10|2965.31|2957.61|2963.38|2955.68|2965.35|2957.65|2962.24|2954.54|27
1646227040000|2022-03-02 13:17:20|2963.44|2955.74|2959.96|2952.26|2963.44|2955.74|2958.85|2951.15|29
1646227050000|2022-03-02 13:17:30|2960.14|2952.44|2957.39|2949.69|2961.59|2953.89|2957.39|2949.69|27
1646227060000|2022-03-02 13:17:40|2957.37|2949.67|2952.93|2945.23|2957.37|2949.67|2952.25|2944.55|26
1646227070000|2022-03-02 13:17:50|2952.9|2945.2|2962.66|2954.96|2962.66|2954.96|2952.85|2945.15|28
1646227080000|2022-03-02 13:18:00|2961.13|2953.43|2960.5|2952.8|2961.55|2953.85|2959.57|2951.87|28
1646227090000|2022-03-02 13:18:10|2960.51|2952.81|2958.78|2951.08|2963.11|2955.41|2958.74|2951.04|29
1646227100000|2022-03-02 13:18:20|2958.83|2951.13|2953.6|2945.9|2958.86|2951.16|2953.29|2945.59|28
1646227110000|2022-03-02 13:18:30|2953.72|2946.02|2956.43|2948.73|2957.36|2949.66|2953.11|2945.41|29
1646227120000|2022-03-02 13:18:40|2956.37|2948.67|2955.7|2948|2956.71|2949.01|2955.24|2947.54|29
1646227130000|2022-03-02 13:18:50|2955.59|2947.89|2956.53|2948.83|2956.53|2948.83|2955.37|2947.67|28
1646227140000|2022-03-02 13:19:00|2956.49|2948.79|2954.99|2947.29|2956.49|2948.79|2954.86|2947.16|28
1646227150000|2022-03-02 13:19:10|2955.14|2947.44|2957.75|2950.05|2957.75|2950.05|2954.36|2946.66|26
1646227160000|2022-03-02 13:19:20|2957.6|2949.9|2958.48|2950.78|2958.48|2950.78|2957.02|2949.32|28
1646227170000|2022-03-02 13:19:30|2958.42|2950.72|2955.6|2947.9|2958.42|2950.72|2954.7|2947|26
1646227180000|2022-03-02 13:19:40|2955.34|2947.64|2953.96|2946.26|2955.64|2947.94|2953.46|2945.76|27
1646227190000|2022-03-02 13:19:50|2953.99|2946.29|2949.8|2942.1|2953.99|2946.29|2948.55|2940.85|29
1646227200000|2022-03-02 13:20:00|2949.74|2942.04|2948.97|2941.27|2949.74|2942.04|2948.71|2941.01|26
1646227210000|2022-03-02 13:20:10|2948.98|2941.28|2952.27|2944.57|2952.29|2944.59|2948.98|2941.28|29
1646227220000|2022-03-02 13:20:20|2952.22|2944.52|2952.66|2944.96|2953.4|2945.7|2952.22|2944.52|28
1646227230000|2022-03-02 13:20:30|2952.43|2944.73|2952.68|2944.98|2952.71|2945.01|2949.75|2942.05|29
1646227240000|2022-03-02 13:20:40|2952.87|2945.17|2955.76|2948.06|2956.72|2949.02|2952.85|2945.15|28
1646227250000|2022-03-02 13:20:50|2955.67|2947.97|2950.96|2943.26|2956.23|2948.53|2950.96|2943.26|27
1646227260000|2022-03-02 13:21:00|2951.39|2943.69|2955.47|2947.77|2955.47|2947.77|2951.15|2943.45|28
1646227270000|2022-03-02 13:21:10|2955.32|2947.62|2955.18|2947.48|2955.36|2947.66|2953.26|2945.56|28
1646227280000|2022-03-02 13:21:20|2955.17|2947.47|2954.02|2946.32|2955.53|2947.83|2953.66|2945.96|27
1646227290000|2022-03-02 13:21:30|2954.08|2946.38|2954.48|2946.78|2955.01|2947.31|2954.01|2946.31|29
1646227300000|2022-03-02 13:21:40|2954.73|2947.03|2955.12|2947.42|2955.89|2948.19|2954.73|2947.03|27
1646227310000|2022-03-02 13:21:50|2955.24|2947.54|2957.23|2949.53|2957.99|2950.29|2955.24|2947.54|26
1646227320000|2022-03-02 13:22:00|2957.99|2950.29|2956.66|2948.96|2957.99|2950.29|2956.29|2948.59|27
1646227330000|2022-03-02 13:22:10|2956.51|2948.81|2953.34|2945.64|2956.51|2948.81|2953.34|2945.64|28
1646227340000|2022-03-02 13:22:20|2953.55|2945.85|2953.76|2946.06|2954.48|2946.78|2952.87|2945.17|27
1646227350000|2022-03-02 13:22:30|2952.68|2944.98|2949.32|2941.62|2952.68|2944.98|2949.08|2941.38|28
1646227360000|2022-03-02 13:22:40|2949.94|2942.24|2952.88|2945.18|2953.06|2945.36|2949.53|2941.83|28
1646227370000|2022-03-02 13:22:50|2952.9|2945.2|2953.76|2946.06|2953.86|2946.16|2952.9|2945.2|26
1646227380000|2022-03-02 13:23:00|2953.85|2946.15|2950.33|2942.63|2954.11|2946.41|2950.26|2942.56|28
1646227390000|2022-03-02 13:23:10|2950.49|2942.79|2949.98|2942.28|2950.53|2942.83|2948.84|2941.14|27
1646227400000|2022-03-02 13:23:20|2949.95|2942.25|2949.96|2942.26|2950.33|2942.63|2948.93|2941.23|27
1646227410000|2022-03-02 13:23:30|2950.16|2942.46|2942.77|2935.07|2950.16|2942.46|2941.13|2933.43|27
1646227420000|2022-03-02 13:23:40|2943.3|2935.6|2942.82|2935.12|2943.3|2935.6|2941.41|2933.71|27
1646227430000|2022-03-02 13:23:50|2943.04|2935.34|2941.89|2934.19|2943.04|2935.34|2941.01|2933.31|28
1646227440000|2022-03-02 13:24:00|2941.83|2934.13|2944.69|2936.99|2945.4|2937.7|2941.59|2933.89|28
1646227450000|2022-03-02 13:24:10|2944.55|2936.85|2943.26|2935.56|2947.15|2939.45|2943.26|2935.56|28
1646227460000|2022-03-02 13:24:20|2942.84|2935.14|2941.96|2934.26|2943.05|2935.35|2941.32|2933.62|27
1646227470000|2022-03-02 13:24:30|2942.08|2934.38|2944.04|2936.34|2944.04|2936.34|2941.41|2933.71|27
1646227480000|2022-03-02 13:24:40|2943.93|2936.23|2944.96|2937.26|2944.96|2937.26|2942.66|2934.96|26
1646227490000|2022-03-02 13:24:50|2945.01|2937.31|2945.27|2937.57|2945.92|2938.22|2945.01|2937.31|25
1646227500000|2022-03-02 13:25:00|2945.39|2937.69|2944.62|2936.92|2945.48|2937.78|2943.69|2935.99|28
1646227510000|2022-03-02 13:25:10|2944.73|2937.03|2945.08|2937.38|2945.19|2937.49|2944.34|2936.64|27
1646227520000|2022-03-02 13:25:20|2945.02|2937.32|2943.37|2935.67|2945.02|2937.32|2942.6|2934.9|27
1646227530000|2022-03-02 13:25:30|2943.33|2935.63|2942.22|2934.52|2943.89|2936.19|2942.22|2934.52|27
1646227540000|2022-03-02 13:25:40|2942.27|2934.57|2941.1|2933.4|2942.3|2934.6|2940.85|2933.15|28
1646227550000|2022-03-02 13:25:50|2940.97|2933.27|2942.31|2934.61|2942.33|2934.63|2940.52|2932.82|27
1646227560000|2022-03-02 13:26:00|2942.1|2934.4|2942.93|2935.23|2942.96|2935.26|2940.99|2933.29|29
1646227570000|2022-03-02 13:26:10|2942.95|2935.25|2947.48|2939.78|2947.48|2939.78|2942.83|2935.13|28
1646227580000|2022-03-02 13:26:20|2947.32|2939.62|2947.25|2939.55|2948.83|2941.13|2947.12|2939.42|27
1646227590000|2022-03-02 13:26:30|2947.26|2939.56|2947.2|2939.5|2948.26|2940.56|2946.98|2939.28|25
1646227600000|2022-03-02 13:26:40|2947.54|2939.84|2949.31|2941.61|2950.93|2943.23|2946.89|2939.19|28
1646227610000|2022-03-02 13:26:50|2948.48|2940.78|2951.42|2943.72|2951.42|2943.72|2947.36|2939.66|28
1646227620000|2022-03-02 13:27:00|2951.39|2943.69|2950.64|2942.94|2953.3|2945.6|2950.33|2942.63|28
1646227630000|2022-03-02 13:27:10|2950.42|2942.72|2952.48|2944.78|2952.48|2944.78|2949.88|2942.18|28
1646227640000|2022-03-02 13:27:20|2952.2|2944.5|2951.81|2944.11|2952.61|2944.91|2951.47|2943.77|26
1646227650000|2022-03-02 13:27:30|2951.57|2943.87|2953.39|2945.69|2953.39|2945.69|2950.82|2943.12|27
1646227660000|2022-03-02 13:27:40|2953.42|2945.72|2954.12|2946.42|2954.26|2946.56|2953.13|2945.43|25
1646227670000|2022-03-02 13:27:50|2954.06|2946.36|2955.06|2947.36|2955.23|2947.53|2953.77|2946.07|23
1646227680000|2022-03-02 13:28:00|2955.02|2947.32|2954.64|2946.94|2955.02|2947.32|2953.89|2946.19|27
1646227690000|2022-03-02 13:28:10|2954.16|2946.46|2955.76|2948.06|2955.76|2948.06|2953.49|2945.79|28
1646227700000|2022-03-02 13:28:20|2955.89|2948.19|2957.78|2950.08|2959.19|2951.49|2955.89|2948.19|25
1646227710000|2022-03-02 13:28:30|2957.72|2950.02|2957.59|2949.89|2957.95|2950.25|2957.21|2949.51|29
1646227720000|2022-03-02 13:28:40|2957.45|2949.75|2951.15|2943.45|2957.61|2949.91|2951.13|2943.43|28
1646227730000|2022-03-02 13:28:50|2951.28|2943.58|2952.32|2944.62|2952.63|2944.93|2951.02|2943.32|28
1646227740000|2022-03-02 13:29:00|2952.43|2944.73|2951.67|2943.97|2953.53|2945.83|2951.61|2943.91|28
1646227750000|2022-03-02 13:29:10|2951.82|2944.12|2952.5|2944.8|2952.5|2944.8|2951.48|2943.78|24
1646227760000|2022-03-02 13:29:20|2952.51|2944.81|2953.42|2945.72|2953.44|2945.74|2952.51|2944.81|25
1646227770000|2022-03-02 13:29:30|2953.31|2945.61|2956.3|2948.6|2956.3|2948.6|2953.31|2945.61|26
1646227780000|2022-03-02 13:29:40|2956.43|2948.73|2956.47|2948.77|2957.1|2949.4|2955.8|2948.1|28
1646227790000|2022-03-02 13:29:50|2956.25|2948.55|2956|2948.3|2956.56|2948.86|2955.89|2948.19|27
1646227800000|2022-03-02 13:30:00|2956.12|2948.42|2955.29|2947.59|2956.75|2949.05|2954.65|2946.95|25
1646227810000|2022-03-02 13:30:10|2955.53|2947.83|2959.55|2951.85|2959.55|2951.85|2955.53|2947.83|29
1646227820000|2022-03-02 13:30:20|2960.11|2952.41|2960.72|2953.02|2961.3|2953.6|2959.31|2951.61|26
1646227830000|2022-03-02 13:30:30|2960.33|2952.63|2961.09|2953.39|2963.54|2955.84|2960.19|2952.49|29
1646227840000|2022-03-02 13:30:40|2960.84|2953.14|2960.47|2952.77|2961.29|2953.59|2960.04|2952.34|27
1646227850000|2022-03-02 13:30:50|2960.59|2952.89|2958.17|2950.47|2960.59|2952.89|2958.07|2950.37|27
1646227860000|2022-03-02 13:31:00|2958.59|2950.89|2958.45|2950.75|2958.83|2951.13|2957.48|2949.78|27
1646227870000|2022-03-02 13:31:10|2958.43|2950.73|2957.24|2949.54|2958.59|2950.89|2956.42|2948.72|29
1646227880000|2022-03-02 13:31:20|2957.4|2949.7|2954.07|2946.37|2957.4|2949.7|2953.55|2945.85|27
1646227890000|2022-03-02 13:31:30|2954.37|2946.67|2953.91|2946.21|2954.37|2946.67|2953.09|2945.39|28
1646227900000|2022-03-02 13:31:40|2954.12|2946.42|2952.25|2944.55|2954.12|2946.42|2952.02|2944.32|27
1646227910000|2022-03-02 13:31:50|2952.2|2944.5|2949.93|2942.23|2952.2|2944.5|2949.74|2942.04|28
1646227920000|2022-03-02 13:32:00|2949.86|2942.16|2946.54|2938.84|2949.86|2942.16|2946.54|2938.84|28
1646227930000|2022-03-02 13:32:10|2946.83|2939.13|2945.7|2938|2946.96|2939.26|2945.21|2937.51|26
1646227940000|2022-03-02 13:32:20|2945.72|2938.02|2947.66|2939.96|2947.7|2940|2945.72|2938.02|27
1646227950000|2022-03-02 13:32:30|2948.02|2940.32|2946.78|2939.08|2948.82|2941.12|2946.78|2939.08|27
1646227960000|2022-03-02 13:32:40|2946.94|2939.24|2943.78|2936.08|2946.94|2939.24|2943.73|2936.03|29
1646227970000|2022-03-02 13:32:50|2943.71|2936.01|2941.39|2933.69|2943.71|2936.01|2941.34|2933.64|28
1646227980000|2022-03-02 13:33:00|2941.18|2933.48|2943.6|2935.9|2943.68|2935.98|2939.07|2931.37|29
1646227990000|2022-03-02 13:33:10|2943.29|2935.59|2941.56|2933.86|2944.34|2936.64|2941.56|2933.86|26
1646228000000|2022-03-02 13:33:20|2941.85|2934.15|2941.23|2933.53|2942.37|2934.67|2940.15|2932.45|28
1646228010000|2022-03-02 13:33:30|2941.53|2933.83|2943.17|2935.47|2943.64|2935.94|2941.52|2933.82|27
1646228020000|2022-03-02 13:33:40|2943.21|2935.51|2942.95|2935.25|2943.55|2935.85|2941.97|2934.27|29
1646228030000|2022-03-02 13:33:50|2942.74|2935.04|2941.68|2933.98|2942.76|2935.06|2941.28|2933.58|29
1646228040000|2022-03-02 13:34:00|2941.67|2933.97|2941.86|2934.16|2941.86|2934.16|2941.09|2933.39|27
1646228050000|2022-03-02 13:34:10|2942.09|2934.39|2940.83|2933.13|2942.18|2934.48|2940.54|2932.84|29
1646228060000|2022-03-02 13:34:20|2940.79|2933.09|2942.04|2934.34|2943.28|2935.58|2940.79|2933.09|28
1646228070000|2022-03-02 13:34:30|2942.03|2934.33|2941.16|2933.46|2942.36|2934.66|2940.09|2932.39|28
1646228080000|2022-03-02 13:34:40|2941.12|2933.42|2940.52|2932.82|2941.5|2933.8|2940.06|2932.36|24
1646228090000|2022-03-02 13:34:50|2940.59|2932.89|2940.56|2932.86|2941.29|2933.59|2940.18|2932.48|27
1646228100000|2022-03-02 13:35:00|2940.79|2933.09|2942.01|2934.31|2942.01|2934.31|2940.78|2933.08|27
1646228110000|2022-03-02 13:35:10|2942.09|2934.39|2942.27|2934.57|2942.66|2934.96|2941.05|2933.35|27
1646228120000|2022-03-02 13:35:20|2942.3|2934.6|2941.59|2933.89|2942.3|2934.6|2941.17|2933.47|27
1646228130000|2022-03-02 13:35:30|2941.6|2933.9|2940.62|2932.92|2941.61|2933.91|2940.62|2932.92|28
1646228140000|2022-03-02 13:35:40|2940.4|2932.7|2937.85|2930.15|2940.69|2932.99|2937.85|2930.15|28
1646228150000|2022-03-02 13:35:50|2938.37|2930.67|2935.97|2928.27|2938.96|2931.26|2934.94|2927.24|29
1646228160000|2022-03-02 13:36:00|2936.02|2928.32|2938.4|2930.7|2938.93|2931.23|2936.02|2928.32|25
1646228170000|2022-03-02 13:36:10|2938.55|2930.85|2935.99|2928.29|2938.55|2930.85|2935.96|2928.26|28
1646228180000|2022-03-02 13:36:20|2936.16|2928.46|2936.93|2929.23|2936.93|2929.23|2934.34|2926.64|28
1646228190000|2022-03-02 13:36:30|2936.76|2929.06|2936.05|2928.35|2937.06|2929.36|2935.15|2927.45|29
1646228200000|2022-03-02 13:36:40|2935.99|2928.29|2936.32|2928.62|2936.52|2928.82|2935.91|2928.21|28
1646228210000|2022-03-02 13:36:50|2936.29|2928.59|2936.72|2929.02|2936.76|2929.06|2935.9|2928.2|28
1646228220000|2022-03-02 13:37:00|2936.94|2929.24|2938.17|2930.47|2938.17|2930.47|2936.74|2929.04|26
1646228230000|2022-03-02 13:37:10|2938.2|2930.5|2939.55|2931.85|2939.77|2932.07|2938.15|2930.45|27
1646228240000|2022-03-02 13:37:20|2939.56|2931.86|2938.04|2930.34|2939.97|2932.27|2937.02|2929.32|28
1646228250000|2022-03-02 13:37:30|2938.13|2930.43|2937.39|2929.69|2938.37|2930.67|2936.63|2928.93|26
1646228260000|2022-03-02 13:37:40|2937.37|2929.67|2935.96|2928.26|2937.57|2929.87|2935.91|2928.21|26
1646228270000|2022-03-02 13:37:50|2936.07|2928.37|2936.48|2928.78|2936.48|2928.78|2935|2927.3|28
1646228280000|2022-03-02 13:38:00|2936.62|2928.92|2935.86|2928.16|2937.12|2929.42|2935.36|2927.66|29
1646228290000|2022-03-02 13:38:10|2936.17|2928.47|2934.51|2926.81|2936.42|2928.72|2934.51|2926.81|28
1646228300000|2022-03-02 13:38:20|2934.44|2926.74|2934.24|2926.54|2934.62|2926.92|2934.01|2926.31|29
1646228310000|2022-03-02 13:38:30|2934.2|2926.5|2937.17|2929.47|2937.5|2929.8|2934.11|2926.41|28
1646228320000|2022-03-02 13:38:40|2937.13|2929.43|2938.09|2930.39|2938.09|2930.39|2936.62|2928.92|24
1646228330000|2022-03-02 13:38:50|2937.9|2930.2|2937.44|2929.74|2939.01|2931.31|2937.39|2929.69|26
1646228340000|2022-03-02 13:39:00|2937.39|2929.69|2940.85|2933.15|2940.89|2933.19|2937.28|2929.58|27
1646228350000|2022-03-02 13:39:10|2940.86|2933.16|2940.45|2932.75|2941.38|2933.68|2940.35|2932.65|28
1646228360000|2022-03-02 13:39:20|2941.06|2933.36|2939.96|2932.26|2941.06|2933.36|2938|2930.3|29
1646228370000|2022-03-02 13:39:30|2939.87|2932.17|2939.45|2931.75|2940.84|2933.14|2939.22|2931.52|29
1646228380000|2022-03-02 13:39:40|2939.48|2931.78|2941.82|2934.12|2942.25|2934.55|2938.81|2931.11|27
1646228390000|2022-03-02 13:39:50|2942|2934.3|2940.63|2932.93|2942.29|2934.59|2940.24|2932.54|29
1646228400000|2022-03-02 13:40:00|2940.57|2932.87|2942.55|2934.85|2942.64|2934.94|2940.24|2932.54|26
1646228410000|2022-03-02 13:40:10|2942.51|2934.81|2942.32|2934.62|2942.82|2935.12|2941.86|2934.16|28
1646228420000|2022-03-02 13:40:20|2942.11|2934.41|2941.09|2933.39|2942.11|2934.41|2940.54|2932.84|28
1646228430000|2022-03-02 13:40:30|2941.08|2933.38|2940.22|2932.52|2941.66|2933.96|2940.03|2932.33|27
1646228440000|2022-03-02 13:40:40|2940.12|2932.42|2940.41|2932.71|2940.58|2932.88|2939.37|2931.67|21
1646228450000|2022-03-02 13:40:50|2940.37|2932.67|2938.9|2931.2|2940.94|2933.24|2938.9|2931.2|28
1646228460000|2022-03-02 13:41:00|2938.76|2931.06|2940.98|2933.28|2941.03|2933.33|2938.76|2931.06|27
1646228470000|2022-03-02 13:41:10|2941.04|2933.34|2943.21|2935.51|2943.21|2935.51|2941.04|2933.34|28
1646228480000|2022-03-02 13:41:20|2943.28|2935.58|2941.92|2934.22|2945.01|2937.31|2941.92|2934.22|27
1646228490000|2022-03-02 13:41:30|2941.94|2934.24|2939.76|2932.06|2942.27|2934.57|2938.98|2931.28|26
1646228500000|2022-03-02 13:41:40|2939.66|2931.96|2937.94|2930.24|2940.12|2932.42|2937.94|2930.24|28
1646228510000|2022-03-02 13:41:50|2937.84|2930.14|2938.22|2930.52|2938.8|2931.1|2937.47|2929.77|29
1646228520000|2022-03-02 13:42:00|2937.98|2930.28|2936.79|2929.09|2938|2930.3|2936.29|2928.59|28
1646228530000|2022-03-02 13:42:10|2936.73|2929.03|2938.09|2930.39|2938.95|2931.25|2936.73|2929.03|26
1646228540000|2022-03-02 13:42:20|2938.07|2930.37|2936.76|2929.06|2938.07|2930.37|2936.67|2928.97|25
1646228550000|2022-03-02 13:42:30|2936.52|2928.82|2934.4|2926.7|2936.52|2928.82|2934.18|2926.48|26
1646228560000|2022-03-02 13:42:40|2934.41|2926.71|2934.55|2926.85|2935.42|2927.72|2934.22|2926.52|27
1646228570000|2022-03-02 13:42:50|2934.12|2926.42|2934.84|2927.14|2934.95|2927.25|2933.64|2925.94|28
1646228580000|2022-03-02 13:43:00|2934.99|2927.29|2936.43|2928.73|2936.43|2928.73|2934.99|2927.29|28
1646228590000|2022-03-02 13:43:10|2936.52|2928.82|2937.3|2929.6|2938.06|2930.36|2936.33|2928.63|28
1646228600000|2022-03-02 13:43:20|2937.13|2929.43|2934.15|2926.45|2937.13|2929.43|2934.15|2926.45|28
1646228610000|2022-03-02 13:43:30|2933.93|2926.23|2932.42|2924.72|2934.34|2926.64|2932.42|2924.72|28
1646228620000|2022-03-02 13:43:40|2932.44|2924.74|2932.23|2924.53|2933.62|2925.92|2932.14|2924.44|29
1646228630000|2022-03-02 13:43:50|2932.18|2924.48|2930.71|2923.01|2932.44|2924.74|2930.65|2922.95|27
1646228640000|2022-03-02 13:44:00|2930.47|2922.77|2933.75|2926.05|2933.75|2926.05|2930.47|2922.77|28
1646228650000|2022-03-02 13:44:10|2933.83|2926.13|2934.77|2927.07|2935.46|2927.76|2933.47|2925.77|26
1646228660000|2022-03-02 13:44:20|2934.66|2926.96|2932.32|2924.62|2934.71|2927.01|2932.06|2924.36|25
1646228670000|2022-03-02 13:44:30|2932.36|2924.66|2930.88|2923.18|2932.54|2924.84|2930.88|2923.18|27
1646228680000|2022-03-02 13:44:40|2930.82|2923.12|2933.1|2925.4|2933.1|2925.4|2930.5|2922.8|27
1646228690000|2022-03-02 13:44:50|2933.82|2926.12|2937.56|2929.86|2938.13|2930.43|2933.82|2926.12|29
1646228700000|2022-03-02 13:45:00|2937.51|2929.81|2936.55|2928.85|2938.22|2930.52|2936.24|2928.54|26
1646228710000|2022-03-02 13:45:10|2936.51|2928.81|2933.6|2925.9|2936.96|2929.26|2932.97|2925.27|29
1646228720000|2022-03-02 13:45:20|2933.41|2925.71|2936.35|2928.65|2936.35|2928.65|2933.18|2925.48|26
1646228730000|2022-03-02 13:45:30|2936.7|2929|2939.5|2931.8|2939.97|2932.27|2936.14|2928.44|27
1646228740000|2022-03-02 13:45:40|2939.68|2931.98|2944.31|2936.61|2944.31|2936.61|2939.42|2931.72|27
1646228750000|2022-03-02 13:45:50|2944.33|2936.63|2943.95|2936.25|2944.39|2936.69|2943.93|2936.23|21
1646228760000|2022-03-02 13:46:00|2943.96|2936.26|2944.33|2936.63|2944.58|2936.88|2943.59|2935.89|27
1646228770000|2022-03-02 13:46:10|2944.23|2936.53|2944.42|2936.72|2944.42|2936.72|2943.58|2935.88|19
1646228780000|2022-03-02 13:46:20|2944.49|2936.79|2947.48|2939.78|2947.48|2939.78|2944.49|2936.79|16
1646228790000|2022-03-02 13:46:30|2946.9|2939.2|2944.58|2936.88|2946.9|2939.2|2944.1|2936.4|28
1646228800000|2022-03-02 13:46:40|2944.43|2936.73|2946.05|2938.35|2946.05|2938.35|2944.4|2936.7|28
1646228810000|2022-03-02 13:46:50|2946.15|2938.45|2947.1|2939.4|2948.05|2940.35|2946.15|2938.45|27
1646228820000|2022-03-02 13:47:00|2945.83|2938.13|2945.57|2937.87|2945.83|2938.13|2943.81|2936.11|27
1646228830000|2022-03-02 13:47:10|2945.75|2938.05|2948.54|2940.84|2949.02|2941.32|2945.69|2937.99|26
1646228840000|2022-03-02 13:47:20|2948.37|2940.67|2949.67|2941.97|2950.44|2942.74|2947.75|2940.05|27
1646228850000|2022-03-02 13:47:30|2949.78|2942.08|2948.3|2940.6|2949.91|2942.21|2947.65|2939.95|25
1646228860000|2022-03-02 13:47:40|2948.5|2940.8|2948.5|2940.8|2949.13|2941.43|2948.06|2940.36|26
1646228870000|2022-03-02 13:47:50|2948.27|2940.57|2948.93|2941.23|2949|2941.3|2948.11|2940.41|26
1646228880000|2022-03-02 13:48:00|2948.9|2941.2|2948.92|2941.22|2949.04|2941.34|2948.16|2940.46|23
1646228890000|2022-03-02 13:48:10|2948.85|2941.15|2950.36|2942.66|2950.36|2942.66|2948.41|2940.71|25
1646228900000|2022-03-02 13:48:20|2950.22|2942.52|2949.9|2942.2|2951.82|2944.12|2949.9|2942.2|28
1646228910000|2022-03-02 13:48:30|2949.77|2942.07|2948.27|2940.57|2950.02|2942.32|2948.26|2940.56|26
1646228920000|2022-03-02 13:48:40|2948.24|2940.54|2949|2941.3|2949|2941.3|2948.24|2940.54|26
1646228930000|2022-03-02 13:48:50|2949.24|2941.54|2948.85|2941.15|2949.45|2941.75|2948.85|2941.15|24
1646228940000|2022-03-02 13:49:00|2948.93|2941.23|2949.6|2941.9|2949.74|2942.04|2947.94|2940.24|29
1646228950000|2022-03-02 13:49:10|2949.71|2942.01|2949.3|2941.6|2949.71|2942.01|2948.79|2941.09|26
1646228960000|2022-03-02 13:49:20|2949.35|2941.65|2950.86|2943.16|2951.31|2943.61|2949.35|2941.65|27
1646228970000|2022-03-02 13:49:30|2951.05|2943.35|2949.28|2941.58|2951.05|2943.35|2949.27|2941.57|27
1646228980000|2022-03-02 13:49:40|2949.62|2941.92|2948.55|2940.85|2949.66|2941.96|2948.32|2940.62|29
1646228990000|2022-03-02 13:49:50|2948.52|2940.82|2948.24|2940.54|2948.7|2941|2948.12|2940.42|28
1646229000000|2022-03-02 13:50:00|2948.38|2940.68|2951.03|2943.33|2951.13|2943.43|2948.38|2940.68|27
1646229010000|2022-03-02 13:50:10|2951.2|2943.5|2950.37|2942.67|2951.83|2944.13|2950.37|2942.67|26
1646229020000|2022-03-02 13:50:20|2950.17|2942.47|2949.56|2941.86|2950.17|2942.47|2948.69|2940.99|27
1646229030000|2022-03-02 13:50:30|2949.54|2941.84|2950.83|2943.13|2950.88|2943.18|2949.47|2941.77|27
1646229040000|2022-03-02 13:50:40|2950.84|2943.14|2950.17|2942.47|2951.03|2943.33|2950.16|2942.46|26
1646229050000|2022-03-02 13:50:50|2950.2|2942.5|2949.59|2941.89|2950.85|2943.15|2949.56|2941.86|28
1646229060000|2022-03-02 13:51:00|2949.46|2941.76|2948.51|2940.81|2949.46|2941.76|2948.5|2940.8|27
1646229070000|2022-03-02 13:51:10|2948.48|2940.78|2947.8|2940.1|2948.49|2940.79|2947.72|2940.02|25
1646229080000|2022-03-02 13:51:20|2947.75|2940.05|2947.48|2939.78|2947.82|2940.12|2945.27|2937.57|28
1646229090000|2022-03-02 13:51:30|2947.64|2939.94|2947.64|2939.94|2948.13|2940.43|2946.42|2938.72|27
1646229100000|2022-03-02 13:51:40|2947.8|2940.1|2947.31|2939.61|2947.89|2940.19|2947.31|2939.61|29
1646229110000|2022-03-02 13:51:50|2947.55|2939.85|2946.13|2938.43|2947.87|2940.17|2946.13|2938.43|26
1646229120000|2022-03-02 13:52:00|2946.12|2938.42|2947.78|2940.08|2947.78|2940.08|2945.9|2938.2|26
1646229130000|2022-03-02 13:52:10|2947.79|2940.09|2947.85|2940.15|2948.73|2941.03|2947.68|2939.98|26
1646229140000|2022-03-02 13:52:20|2947.73|2940.03|2946.56|2938.86|2947.96|2940.26|2946.54|2938.84|26
1646229150000|2022-03-02 13:52:30|2946.73|2939.03|2946.98|2939.28|2947.53|2939.83|2946.73|2939.03|25
1646229160000|2022-03-02 13:52:40|2947.1|2939.4|2946.24|2938.54|2947.31|2939.61|2946.05|2938.35|26
1646229170000|2022-03-02 13:52:50|2946.32|2938.62|2945.93|2938.23|2947.02|2939.32|2945.93|2938.23|29
1646229180000|2022-03-02 13:53:00|2946.21|2938.51|2946.51|2938.81|2946.63|2938.93|2945.06|2937.36|26
1646229190000|2022-03-02 13:53:10|2946.49|2938.79|2947.88|2940.18|2947.88|2940.18|2946.49|2938.79|29
1646229200000|2022-03-02 13:53:20|2948.18|2940.48|2949.06|2941.36|2949.4|2941.7|2948.11|2940.41|27
1646229210000|2022-03-02 13:53:30|2949.04|2941.34|2948.98|2941.28|2949.22|2941.52|2948.85|2941.15|28
1646229220000|2022-03-02 13:53:40|2949.04|2941.34|2947.58|2939.88|2949.04|2941.34|2947.39|2939.69|26
1646229230000|2022-03-02 13:53:50|2947.76|2940.06|2945.83|2938.13|2948.35|2940.65|2945.83|2938.13|28
1646229240000|2022-03-02 13:54:00|2945.64|2937.94|2944.5|2936.8|2946.35|2938.65|2943.52|2935.82|29
1646229250000|2022-03-02 13:54:10|2945.22|2937.52|2945.99|2938.29|2946.64|2938.94|2945.22|2937.52|27
1646229260000|2022-03-02 13:54:20|2945.95|2938.25|2946.35|2938.65|2946.66|2938.96|2945.28|2937.58|28
1646229270000|2022-03-02 13:54:30|2946.52|2938.82|2945.82|2938.12|2946.52|2938.82|2945.17|2937.47|27
1646229280000|2022-03-02 13:54:40|2945.84|2938.14|2945.81|2938.11|2946.09|2938.39|2945.4|2937.7|28
1646229290000|2022-03-02 13:54:50|2945.87|2938.17|2947.58|2939.88|2948.29|2940.59|2945.84|2938.14|26
1646229300000|2022-03-02 13:55:00|2947.78|2940.08|2946.12|2938.42|2947.83|2940.13|2946.12|2938.42|28
1646229310000|2022-03-02 13:55:10|2945.73|2938.03|2944.23|2936.53|2945.73|2938.03|2944.19|2936.49|25
1646229320000|2022-03-02 13:55:20|2944.02|2936.32|2944.19|2936.49|2944.19|2936.49|2943.01|2935.31|28
1646229330000|2022-03-02 13:55:30|2944.22|2936.52|2944.83|2937.13|2945.14|2937.44|2944.2|2936.5|28
1646229340000|2022-03-02 13:55:40|2944.89|2937.19|2945.44|2937.74|2945.44|2937.74|2944.03|2936.33|27
1646229350000|2022-03-02 13:55:50|2945.37|2937.67|2947.21|2939.51|2947.21|2939.51|2945.32|2937.62|24
1646229360000|2022-03-02 13:56:00|2946.9|2939.2|2948.24|2940.54|2948.36|2940.66|2946.52|2938.82|26
1646229370000|2022-03-02 13:56:10|2948.38|2940.68|2945.74|2938.04|2948.57|2940.87|2945.46|2937.76|29
1646229380000|2022-03-02 13:56:20|2945.22|2937.52|2944.12|2936.42|2945.22|2937.52|2943.79|2936.09|26
1646229390000|2022-03-02 13:56:30|2944.25|2936.55|2946.81|2939.11|2946.81|2939.11|2944.25|2936.55|25
1646229400000|2022-03-02 13:56:40|2946.76|2939.06|2944.98|2937.28|2947.23|2939.53|2944.98|2937.28|27
1646229410000|2022-03-02 13:56:50|2945.53|2937.83|2946.24|2938.54|2946.24|2938.54|2944.91|2937.21|29
1646229420000|2022-03-02 13:57:00|2946.29|2938.59|2944.69|2936.99|2946.8|2939.1|2944.69|2936.99|27
1646229430000|2022-03-02 13:57:10|2944.98|2937.28|2944.97|2937.27|2945.63|2937.93|2944.81|2937.11|28
1646229440000|2022-03-02 13:57:20|2944.92|2937.22|2945.3|2937.6|2945.37|2937.67|2943.8|2936.1|27
1646229450000|2022-03-02 13:57:30|2945.36|2937.66|2945.75|2938.05|2947.05|2939.35|2945.36|2937.66|25
1646229460000|2022-03-02 13:57:40|2945.77|2938.07|2945.8|2938.1|2945.8|2938.1|2944.04|2936.34|27
1646229470000|2022-03-02 13:57:50|2945.57|2937.87|2945.86|2938.16|2946.06|2938.36|2944.98|2937.28|28
1646229480000|2022-03-02 13:58:00|2945.87|2938.17|2946.03|2938.33|2946.92|2939.22|2945.84|2938.14|28
1646229490000|2022-03-02 13:58:10|2946.09|2938.39|2946.34|2938.64|2946.65|2938.95|2946.05|2938.35|24
1646229500000|2022-03-02 13:58:20|2946.08|2938.38|2944.44|2936.74|2946.26|2938.56|2944.44|2936.74|28
1646229510000|2022-03-02 13:58:30|2944.56|2936.86|2944.32|2936.62|2944.72|2937.02|2943.63|2935.93|25
1646229520000|2022-03-02 13:58:40|2944.28|2936.58|2944.18|2936.48|2944.28|2936.58|2942.17|2934.47|27
1646229530000|2022-03-02 13:58:50|2944.75|2937.05|2942.6|2934.9|2944.75|2937.05|2942.15|2934.45|28
1646229540000|2022-03-02 13:59:00|2942.44|2934.74|2942.45|2934.75|2942.82|2935.12|2941.84|2934.14|27
1646229550000|2022-03-02 13:59:10|2942.42|2934.72|2943.59|2935.89|2944.51|2936.81|2942.42|2934.72|28
1646229560000|2022-03-02 13:59:20|2943.4|2935.7|2946.83|2939.13|2946.83|2939.13|2942.55|2934.85|29
1646229570000|2022-03-02 13:59:30|2947.02|2939.32|2950.67|2942.97|2951.1|2943.4|2947.02|2939.32|23
1646229580000|2022-03-02 13:59:40|2950.59|2942.89|2949.68|2941.98|2951.84|2944.14|2948.81|2941.11|29
1646229590000|2022-03-02 13:59:50|2949.72|2942.02|2948.73|2941.03|2950.46|2942.76|2948.73|2941.03|28
1646229600000|2022-03-02 14:00:00|2949.12|2941.42|2947.07|2939.37|2949.12|2941.42|2946.25|2938.55|28
1646229610000|2022-03-02 14:00:10|2947.91|2940.21|2948.83|2941.13|2948.83|2941.13|2947.75|2940.05|28
1646229620000|2022-03-02 14:00:20|2948.54|2940.84|2952.23|2944.53|2952.74|2945.04|2948.54|2940.84|26
1646229630000|2022-03-02 14:00:30|2952.58|2944.88|2954.58|2946.88|2955.52|2947.82|2952.4|2944.7|26
1646229640000|2022-03-02 14:00:40|2954.47|2946.77|2951.95|2944.25|2954.51|2946.81|2951.51|2943.81|28
1646229650000|2022-03-02 14:00:50|2951.88|2944.18|2951.84|2944.14|2952.08|2944.38|2951.71|2944.01|24
1646229660000|2022-03-02 14:01:00|2951.91|2944.21|2953.87|2946.17|2953.96|2946.26|2951.73|2944.03|28
1646229670000|2022-03-02 14:01:10|2953.81|2946.11|2956.47|2948.77|2956.47|2948.77|2953.5|2945.8|25
1646229680000|2022-03-02 14:01:20|2956.69|2948.99|2956.5|2948.8|2957.21|2949.51|2955.77|2948.07|28
1646229690000|2022-03-02 14:01:30|2956.51|2948.81|2955.7|2948|2956.99|2949.29|2955.4|2947.7|27
1646229700000|2022-03-02 14:01:40|2955.76|2948.06|2956.31|2948.61|2956.87|2949.17|2955.47|2947.77|29
1646229710000|2022-03-02 14:01:50|2956.85|2949.15|2956.49|2948.79|2957.87|2950.17|2956.12|2948.42|28
1646229720000|2022-03-02 14:02:00|2956.51|2948.81|2955.39|2947.69|2956.56|2948.86|2955.39|2947.69|29
1646229730000|2022-03-02 14:02:10|2955.18|2947.48|2958.14|2950.44|2958.14|2950.44|2955.18|2947.48|28
1646229740000|2022-03-02 14:02:20|2959.29|2951.59|2959.56|2951.86|2960.44|2952.74|2958.53|2950.83|27
1646229750000|2022-03-02 14:02:30|2959.95|2952.25|2960.92|2953.22|2961.22|2953.52|2958.49|2950.79|29
1646229760000|2022-03-02 14:02:40|2961.15|2953.45|2962.54|2954.84|2962.54|2954.84|2959.91|2952.21|27
1646229770000|2022-03-02 14:02:50|2962.67|2954.97|2960.71|2953.01|2962.67|2954.97|2960.45|2952.75|28
1646229780000|2022-03-02 14:03:00|2960.9|2953.2|2960.86|2953.16|2961.43|2953.73|2960.01|2952.31|28
1646229790000|2022-03-02 14:03:10|2960.69|2952.99|2960.75|2953.05|2960.77|2953.07|2959.86|2952.16|29
1646229800000|2022-03-02 14:03:20|2960.7|2953|2960.91|2953.21|2961.13|2953.43|2959.75|2952.05|27
1646229810000|2022-03-02 14:03:30|2960.25|2952.55|2959.61|2951.91|2960.67|2952.97|2959.25|2951.55|27
1646229820000|2022-03-02 14:03:40|2960.12|2952.42|2962.07|2954.37|2962.7|2955|2960.03|2952.33|28
1646229830000|2022-03-02 14:03:50|2962.03|2954.33|2960.85|2953.15|2962.36|2954.66|2960.55|2952.85|26
1646229840000|2022-03-02 14:04:00|2960.88|2953.18|2960.18|2952.48|2961.05|2953.35|2959.62|2951.92|27
1646229850000|2022-03-02 14:04:10|2960.14|2952.44|2960.18|2952.48|2960.28|2952.58|2959.67|2951.97|29
1646229860000|2022-03-02 14:04:20|2960.16|2952.46|2960.93|2953.23|2961.05|2953.35|2960.15|2952.45|24
1646229870000|2022-03-02 14:04:30|2960.95|2953.25|2961.31|2953.61|2961.33|2953.63|2960.61|2952.91|26
1646229880000|2022-03-02 14:04:40|2961.32|2953.62|2962.64|2954.94|2962.64|2954.94|2960.92|2953.22|24
1646229890000|2022-03-02 14:04:50|2962.65|2954.95|2963.68|2955.98|2963.68|2955.98|2962.54|2954.84|25
1646229900000|2022-03-02 14:05:00|2963.56|2955.86|2964.08|2956.38|2964.41|2956.71|2963.4|2955.7|28
1646229910000|2022-03-02 14:05:10|2964.14|2956.44|2964.2|2956.5|2964.33|2956.63|2963.43|2955.73|24
1646229920000|2022-03-02 14:05:20|2964.08|2956.38|2963.96|2956.26|2964.44|2956.74|2963.72|2956.02|26
1646229930000|2022-03-02 14:05:30|2964.01|2956.31|2963.53|2955.83|2964.01|2956.31|2963.53|2955.83|22
1646229940000|2022-03-02 14:05:40|2963.55|2955.85|2966.3|2958.6|2966.44|2958.74|2963.55|2955.85|27
1646229950000|2022-03-02 14:05:50|2966.37|2958.67|2966.61|2958.91|2966.91|2959.21|2965.97|2958.27|24
1646229960000|2022-03-02 14:06:00|2966.48|2958.78|2964.77|2957.07|2966.57|2958.87|2964.71|2957.01|28
1646229970000|2022-03-02 14:06:10|2964.85|2957.15|2964.42|2956.72|2964.88|2957.18|2964.1|2956.4|28
1646229980000|2022-03-02 14:06:20|2964.34|2956.64|2962.97|2955.27|2964.35|2956.65|2962.97|2955.27|28
1646229990000|2022-03-02 14:06:30|2963.01|2955.31|2962.51|2954.81|2963.1|2955.4|2962.51|2954.81|24
1646230000000|2022-03-02 14:06:40|2962.48|2954.78|2964.02|2956.32|2964.02|2956.32|2962.4|2954.7|27
1646230010000|2022-03-02 14:06:50|2964.12|2956.42|2962.82|2955.12|2964.24|2956.54|2962.82|2955.12|22
1646230020000|2022-03-02 14:07:00|2962.68|2954.98|2962.82|2955.12|2963.18|2955.48|2962.37|2954.67|26
1646230030000|2022-03-02 14:07:10|2962.87|2955.17|2960.77|2953.07|2962.94|2955.24|2960.71|2953.01|26
1646230040000|2022-03-02 14:07:20|2960.79|2953.09|2959.51|2951.81|2961.18|2953.48|2959.51|2951.81|27
1646230050000|2022-03-02 14:07:30|2959.13|2951.43|2959.9|2952.2|2959.92|2952.22|2958.98|2951.28|28
1646230060000|2022-03-02 14:07:40|2959.91|2952.21|2960.02|2952.32|2960.02|2952.32|2959.36|2951.66|28
1646230070000|2022-03-02 14:07:50|2960.12|2952.42|2958.93|2951.23|2960.2|2952.5|2958.55|2950.85|27
1646230080000|2022-03-02 14:08:00|2959.05|2951.35|2957.49|2949.79|2959.1|2951.4|2957.49|2949.79|23
1646230090000|2022-03-02 14:08:10|2957.57|2949.87|2959.27|2951.57|2959.8|2952.1|2957.57|2949.87|26
1646230100000|2022-03-02 14:08:20|2959.45|2951.75|2960.44|2952.74|2960.54|2952.84|2959.32|2951.62|24
1646230110000|2022-03-02 14:08:30|2960.25|2952.55|2959.17|2951.47|2960.25|2952.55|2959|2951.3|27
1646230120000|2022-03-02 14:08:40|2959.18|2951.48|2959.11|2951.41|2959.52|2951.82|2959.11|2951.41|27
1646230130000|2022-03-02 14:08:50|2959.06|2951.36|2956.87|2949.17|2959.06|2951.36|2956.87|2949.17|27
1646230140000|2022-03-02 14:09:00|2957.33|2949.63|2957.08|2949.38|2957.63|2949.93|2956.75|2949.05|28
1646230150000|2022-03-02 14:09:10|2956.98|2949.28|2956.73|2949.03|2957.44|2949.74|2956.59|2948.89|27
1646230160000|2022-03-02 14:09:20|2956.75|2949.05|2957.3|2949.6|2957.81|2950.11|2956.75|2949.05|28
1646230170000|2022-03-02 14:09:30|2957.36|2949.66|2956.14|2948.44|2957.74|2950.04|2955.98|2948.28|28
1646230180000|2022-03-02 14:09:40|2955.94|2948.24|2955.38|2947.68|2956.28|2948.58|2954.94|2947.24|28
1646230190000|2022-03-02 14:09:50|2955.34|2947.64|2955.57|2947.87|2955.92|2948.22|2954.99|2947.29|25
1646230200000|2022-03-02 14:10:00|2955.66|2947.96|2954.59|2946.89|2955.7|2948|2953.8|2946.1|27
1646230210000|2022-03-02 14:10:10|2954.29|2946.59|2957.52|2949.82|2957.65|2949.95|2953.59|2945.89|29
1646230220000|2022-03-02 14:10:20|2957.42|2949.72|2956.47|2948.77|2957.72|2950.02|2956.4|2948.7|27
1646230230000|2022-03-02 14:10:30|2956.48|2948.78|2957.2|2949.5|2957.36|2949.66|2956.47|2948.77|26
1646230240000|2022-03-02 14:10:40|2957.15|2949.45|2957.56|2949.86|2957.56|2949.86|2956.66|2948.96|25
1646230250000|2022-03-02 14:10:50|2957.55|2949.85|2958.11|2950.41|2958.34|2950.64|2957.55|2949.85|26
1646230260000|2022-03-02 14:11:00|2958.22|2950.52|2956.87|2949.17|2958.53|2950.83|2956.52|2948.82|25
1646230270000|2022-03-02 14:11:10|2956.92|2949.22|2957.54|2949.84|2957.94|2950.24|2956.92|2949.22|29
1646230280000|2022-03-02 14:11:20|2957.47|2949.77|2958.06|2950.36|2958.07|2950.37|2956.74|2949.04|27
1646230290000|2022-03-02 14:11:30|2958.12|2950.42|2957.91|2950.21|2958.3|2950.6|2957.11|2949.41|27
1646230300000|2022-03-02 14:11:40|2957.99|2950.29|2957.98|2950.28|2957.99|2950.29|2957.45|2949.75|22
1646230310000|2022-03-02 14:11:50|2958.37|2950.67|2958.47|2950.77|2958.85|2951.15|2957.97|2950.27|28
1646230320000|2022-03-02 14:12:00|2958.58|2950.88|2958.06|2950.36|2958.94|2951.24|2957.93|2950.23|28
1646230330000|2022-03-02 14:12:10|2958.08|2950.38|2957.51|2949.81|2958.09|2950.39|2957.42|2949.72|27
1646230340000|2022-03-02 14:12:20|2957.52|2949.82|2958.57|2950.87|2958.68|2950.98|2957.52|2949.82|28
1646230350000|2022-03-02 14:12:30|2958.31|2950.61|2959.05|2951.35|2959.05|2951.35|2957.85|2950.15|25
1646230360000|2022-03-02 14:12:40|2959.17|2951.47|2958.25|2950.55|2959.17|2951.47|2957.84|2950.14|27
1646230370000|2022-03-02 14:12:50|2958.24|2950.54|2957.24|2949.54|2958.24|2950.54|2957.2|2949.5|25
1646230380000|2022-03-02 14:13:00|2957.19|2949.49|2957.01|2949.31|2957.37|2949.67|2956.87|2949.17|26
1646230390000|2022-03-02 14:13:10|2957.03|2949.33|2957.8|2950.1|2957.8|2950.1|2957.03|2949.33|27
1646230400000|2022-03-02 14:13:20|2958|2950.3|2959.76|2952.06|2959.76|2952.06|2958|2950.3|21
1646230410000|2022-03-02 14:13:30|2959.82|2952.12|2959.33|2951.63|2959.87|2952.17|2959.03|2951.33|22
1646230420000|2022-03-02 14:13:40|2959.42|2951.72|2958.54|2950.84|2959.42|2951.72|2958.37|2950.67|26
1646230430000|2022-03-02 14:13:50|2958.53|2950.83|2957.18|2949.48|2958.53|2950.83|2957.18|2949.48|25
1646230440000|2022-03-02 14:14:00|2957.19|2949.49|2957.14|2949.44|2957.87|2950.17|2956.88|2949.18|25
1646230450000|2022-03-02 14:14:10|2957.23|2949.53|2957.76|2950.06|2958.2|2950.5|2957.15|2949.45|29
1646230460000|2022-03-02 14:14:20|2957.99|2950.29|2959.96|2952.26|2959.96|2952.26|2957.99|2950.29|25
1646230470000|2022-03-02 14:14:30|2960.08|2952.38|2960.7|2953|2960.7|2953|2960.08|2952.38|28
1646230480000|2022-03-02 14:14:40|2961.04|2953.34|2962.35|2954.65|2962.35|2954.65|2960.91|2953.21|28
1646230490000|2022-03-02 14:14:50|2962.39|2954.69|2962.68|2954.98|2963.58|2955.88|2962.29|2954.59|22
1646230500000|2022-03-02 14:15:00|2962.58|2954.88|2963.16|2955.46|2963.77|2956.07|2962.44|2954.74|27
1646230510000|2022-03-02 14:15:10|2963.33|2955.63|2961.25|2953.55|2963.33|2955.63|2961.25|2953.55|26
1646230520000|2022-03-02 14:15:20|2961.11|2953.41|2960.09|2952.39|2961.53|2953.83|2958.67|2950.97|27
1646230530000|2022-03-02 14:15:30|2960.21|2952.51|2959.86|2952.16|2960.26|2952.56|2958.97|2951.27|25
1646230540000|2022-03-02 14:15:40|2959.9|2952.2|2959.35|2951.65|2960.22|2952.52|2959.35|2951.65|26
1646230550000|2022-03-02 14:15:50|2959.32|2951.62|2959.16|2951.46|2959.84|2952.14|2958.95|2951.25|26
1646230560000|2022-03-02 14:16:00|2959.45|2951.75|2958.26|2950.56|2959.63|2951.93|2958.1|2950.4|25
1646230570000|2022-03-02 14:16:10|2958.36|2950.66|2958.46|2950.76|2958.75|2951.05|2957.66|2949.96|28
1646230580000|2022-03-02 14:16:20|2958.01|2950.31|2957.33|2949.63|2959.14|2951.44|2957.33|2949.63|26
1646230590000|2022-03-02 14:16:30|2957.43|2949.73|2960.9|2953.2|2961.19|2953.49|2957.43|2949.73|27
1646230600000|2022-03-02 14:16:40|2960.61|2952.91|2962.12|2954.42|2962.35|2954.65|2960.36|2952.66|25
1646230610000|2022-03-02 14:16:50|2962.15|2954.45|2962.2|2954.5|2962.79|2955.09|2962.05|2954.35|27
1646230620000|2022-03-02 14:17:00|2962.1|2954.4|2960.64|2952.94|2962.1|2954.4|2960.52|2952.82|23
1646230630000|2022-03-02 14:17:10|2960.54|2952.84|2960.78|2953.08|2961.81|2954.11|2960.54|2952.84|25
1646230640000|2022-03-02 14:17:20|2960.68|2952.98|2961.21|2953.51|2961.65|2953.95|2960.12|2952.42|28
1646230650000|2022-03-02 14:17:30|2960.95|2953.25|2960.78|2953.08|2961.42|2953.72|2960.51|2952.81|28
1646230660000|2022-03-02 14:17:40|2960.94|2953.24|2961.25|2953.55|2961.43|2953.73|2960.73|2953.03|26
1646230670000|2022-03-02 14:17:50|2961.16|2953.46|2959.66|2951.96|2961.16|2953.46|2959.66|2951.96|27
1646230680000|2022-03-02 14:18:00|2959.73|2952.03|2960.33|2952.63|2960.35|2952.65|2958.99|2951.29|27
1646230690000|2022-03-02 14:18:10|2960.52|2952.82|2960.15|2952.45|2961.28|2953.58|2960.1|2952.4|28
1646230700000|2022-03-02 14:18:20|2960.12|2952.42|2960.41|2952.71|2960.84|2953.14|2960.11|2952.41|27
1646230710000|2022-03-02 14:18:30|2959.79|2952.09|2961.88|2954.18|2962|2954.3|2959.79|2952.09|28
1646230720000|2022-03-02 14:18:40|2961.87|2954.17|2962.23|2954.53|2963.77|2956.07|2961.87|2954.17|27
1646230730000|2022-03-02 14:18:50|2962.21|2954.51|2960.97|2953.27|2962.21|2954.51|2960.46|2952.76|27
1646230740000|2022-03-02 14:19:00|2960.89|2953.19|2964.86|2957.16|2964.86|2957.16|2960.89|2953.19|29
1646230750000|2022-03-02 14:19:10|2965.11|2957.41|2964.85|2957.15|2966.16|2958.46|2964.85|2957.15|28
1646230760000|2022-03-02 14:19:20|2964.87|2957.17|2962.74|2955.04|2964.87|2957.17|2962.68|2954.98|27
1646230770000|2022-03-02 14:19:30|2962.53|2954.83|2962.01|2954.31|2962.87|2955.17|2961.83|2954.13|26
1646230780000|2022-03-02 14:19:40|2962.02|2954.32|2962.61|2954.91|2962.61|2954.91|2961.97|2954.27|25
1646230790000|2022-03-02 14:19:50|2962.71|2955.01|2961.09|2953.39|2962.71|2955.01|2960.71|2953.01|25
1646230800000|2022-03-02 14:20:00|2961.12|2953.42|2960.86|2953.16|2961.12|2953.42|2960.63|2952.93|26
1646230810000|2022-03-02 14:20:10|2960.77|2953.07|2959.48|2951.78|2960.77|2953.07|2959.48|2951.78|23
1646230820000|2022-03-02 14:20:20|2959.58|2951.88|2962.72|2955.02|2963.16|2955.46|2959.57|2951.87|26
1646230830000|2022-03-02 14:20:30|2962.77|2955.07|2961.93|2954.23|2962.82|2955.12|2961.93|2954.23|26
1646230840000|2022-03-02 14:20:40|2962.01|2954.31|2960.39|2952.69|2962.02|2954.32|2960.33|2952.63|24
1646230850000|2022-03-02 14:20:50|2960.46|2952.76|2959.73|2952.03|2960.53|2952.83|2959.67|2951.97|27
1646230860000|2022-03-02 14:21:00|2959.74|2952.04|2959.06|2951.36|2960.96|2953.26|2958.88|2951.18|26
1646230870000|2022-03-02 14:21:10|2958.88|2951.18|2959.15|2951.45|2959.29|2951.59|2958.26|2950.56|26
1646230880000|2022-03-02 14:21:20|2959.13|2951.43|2958.69|2950.99|2959.24|2951.54|2958.3|2950.6|26
1646230890000|2022-03-02 14:21:30|2958.54|2950.84|2957.22|2949.52|2958.54|2950.84|2956.47|2948.77|26
1646230900000|2022-03-02 14:21:40|2957.3|2949.6|2956.76|2949.06|2958.21|2950.51|2956.53|2948.83|27
1646230910000|2022-03-02 14:21:50|2956.94|2949.24|2957.47|2949.77|2957.48|2949.78|2956.76|2949.06|25
1646230920000|2022-03-02 14:22:00|2957.44|2949.74|2956.68|2948.98|2957.53|2949.83|2956.22|2948.52|26
1646230930000|2022-03-02 14:22:10|2956.6|2948.9|2957.05|2949.35|2957.3|2949.6|2956.07|2948.37|25
1646230940000|2022-03-02 14:22:20|2957.04|2949.34|2956.55|2948.85|2957.04|2949.34|2955.99|2948.29|24
1646230950000|2022-03-02 14:22:30|2956.66|2948.96|2955.97|2948.27|2956.69|2948.99|2955.75|2948.05|19
1646230960000|2022-03-02 14:22:40|2955.94|2948.24|2955.51|2947.81|2955.94|2948.24|2955.04|2947.34|21
1646230970000|2022-03-02 14:22:50|2955.77|2948.07|2955.83|2948.13|2955.83|2948.13|2955.29|2947.59|26
1646230980000|2022-03-02 14:23:00|2955.85|2948.15|2956.49|2948.79|2956.72|2949.02|2955.17|2947.47|25
1646230990000|2022-03-02 14:23:10|2956.5|2948.8|2955.92|2948.22|2956.5|2948.8|2955.58|2947.88|23
1646231000000|2022-03-02 14:23:20|2956.09|2948.39|2955.28|2947.58|2956.09|2948.39|2955.18|2947.48|21
1646231010000|2022-03-02 14:23:30|2955.24|2947.54|2955.7|2948|2956.65|2948.95|2955.24|2947.54|27
1646231020000|2022-03-02 14:23:40|2955.63|2947.93|2956.45|2948.75|2956.59|2948.89|2955.18|2947.48|27
1646231030000|2022-03-02 14:23:50|2956.44|2948.74|2956.06|2948.36|2956.44|2948.74|2955.8|2948.1|28
1646231040000|2022-03-02 14:24:00|2956.11|2948.41|2956.87|2949.17|2956.93|2949.23|2956.07|2948.37|21
1646231050000|2022-03-02 14:24:10|2956.89|2949.19|2958.3|2950.6|2958.37|2950.67|2956.79|2949.09|29
1646231060000|2022-03-02 14:24:20|2958.37|2950.67|2958.64|2950.94|2959.33|2951.63|2958.37|2950.67|25
1646231070000|2022-03-02 14:24:30|2958.4|2950.7|2959.22|2951.52|2959.22|2951.52|2957.89|2950.19|18
1646231080000|2022-03-02 14:24:40|2959.21|2951.51|2959.19|2951.49|2959.92|2952.22|2959.13|2951.43|26
1646231090000|2022-03-02 14:24:50|2959.26|2951.56|2959.7|2952|2959.85|2952.15|2959.26|2951.56|26
1646231100000|2022-03-02 14:25:00|2959.75|2952.05|2960.52|2952.82|2960.52|2952.82|2959.24|2951.54|26
1646231110000|2022-03-02 14:25:10|2960.57|2952.87|2960.58|2952.88|2960.69|2952.99|2960.37|2952.67|26
1646231120000|2022-03-02 14:25:20|2960.67|2952.97|2959.85|2952.15|2960.7|2953|2959.62|2951.92|26
1646231130000|2022-03-02 14:25:30|2959.8|2952.1|2961.05|2953.35|2961.05|2953.35|2959.78|2952.08|26
1646231140000|2022-03-02 14:25:40|2961.07|2953.37|2963.15|2955.45|2963.15|2955.45|2961.07|2953.37|25
1646231150000|2022-03-02 14:25:50|2963.29|2955.59|2963.07|2955.37|2963.56|2955.86|2963.06|2955.36|19
1646231160000|2022-03-02 14:26:00|2963.06|2955.36|2961.14|2953.44|2963.06|2955.36|2961.06|2953.36|24
1646231170000|2022-03-02 14:26:10|2961.16|2953.46|2960.82|2953.12|2961.78|2954.08|2960.82|2953.12|27
1646231180000|2022-03-02 14:26:20|2960.23|2952.53|2961.25|2953.55|2961.28|2953.58|2960.23|2952.53|28
1646231190000|2022-03-02 14:26:30|2961.28|2953.58|2960.54|2952.84|2961.41|2953.71|2960.5|2952.8|23
1646231200000|2022-03-02 14:26:40|2960.44|2952.74|2961.56|2953.86|2961.56|2953.86|2960.44|2952.74|27
1646231210000|2022-03-02 14:26:50|2961.85|2954.15|2962.15|2954.45|2962.56|2954.86|2961.84|2954.14|25
1646231220000|2022-03-02 14:27:00|2962.14|2954.44|2961.04|2953.34|2962.19|2954.49|2960.76|2953.06|28
1646231230000|2022-03-02 14:27:10|2961.06|2953.36|2960.02|2952.32|2961.06|2953.36|2959.37|2951.67|25
1646231240000|2022-03-02 14:27:20|2960.33|2952.63|2960.44|2952.74|2960.9|2953.2|2959.93|2952.23|26
1646231250000|2022-03-02 14:27:30|2960.4|2952.7|2960.5|2952.8|2960.97|2953.27|2960.36|2952.66|27
1646231260000|2022-03-02 14:27:40|2960.39|2952.69|2960.76|2953.06|2960.76|2953.06|2959.91|2952.21|27
1646231270000|2022-03-02 14:27:50|2960.91|2953.21|2963.01|2955.31|2963.42|2955.72|2960.91|2953.21|24
1646231280000|2022-03-02 14:28:00|2962.74|2955.04|2962.49|2954.79|2963.79|2956.09|2962.49|2954.79|27
1646231290000|2022-03-02 14:28:10|2962.22|2954.52|2960.47|2952.77|2962.27|2954.57|2960.46|2952.76|28
1646231300000|2022-03-02 14:28:20|2960.42|2952.72|2960.12|2952.42|2960.44|2952.74|2959.13|2951.43|27
1646231310000|2022-03-02 14:28:30|2960.03|2952.33|2962.39|2954.69|2962.39|2954.69|2960.03|2952.33|25
1646231320000|2022-03-02 14:28:40|2962.61|2954.91|2969.59|2961.89|2970.03|2962.33|2962.61|2954.91|29
1646231330000|2022-03-02 14:28:50|2970.34|2962.64|2969.12|2961.42|2972.25|2964.55|2969.12|2961.42|26
1646231340000|2022-03-02 14:29:00|2968.57|2960.87|2966.12|2958.42|2969.24|2961.54|2966.12|2958.42|26
1646231350000|2022-03-02 14:29:10|2965.46|2957.76|2964.87|2957.17|2966.12|2958.42|2964.7|2957|26
1646231360000|2022-03-02 14:29:20|2964.43|2956.73|2967.49|2959.79|2967.97|2960.27|2964.43|2956.73|26
1646231370000|2022-03-02 14:29:30|2967.54|2959.84|2967.81|2960.11|2968.03|2960.33|2966.71|2959.01|29
1646231380000|2022-03-02 14:29:40|2967.62|2959.92|2968.12|2960.42|2968.21|2960.51|2966.37|2958.67|28
1646231390000|2022-03-02 14:29:50|2968.09|2960.39|2966.56|2958.86|2968.09|2960.39|2966.26|2958.56|24
1646231400000|2022-03-02 14:30:00|2966.37|2958.67|2969.11|2961.41|2969.51|2961.81|2966.37|2958.67|27
1646231410000|2022-03-02 14:30:10|2968.77|2961.07|2964.43|2956.73|2968.77|2961.07|2964.04|2956.34|29
1646231420000|2022-03-02 14:30:20|2964.61|2956.91|2962.81|2955.11|2964.77|2957.07|2962.32|2954.62|29
1646231430000|2022-03-02 14:30:30|2962.74|2955.04|2966.84|2959.14|2967.05|2959.35|2962.57|2954.87|25
1646231440000|2022-03-02 14:30:40|2966.99|2959.29|2973.47|2965.77|2973.47|2965.77|2966.99|2959.29|29
1646231450000|2022-03-02 14:30:50|2973.81|2966.11|2973.67|2965.97|2977.51|2969.81|2973.41|2965.71|27
1646231460000|2022-03-02 14:31:00|2973.36|2965.66|2967.92|2960.22|2973.36|2965.66|2967.92|2960.22|29
1646231470000|2022-03-02 14:31:10|2967.69|2959.99|2964.54|2956.84|2968.15|2960.45|2964.54|2956.84|28
1646231480000|2022-03-02 14:31:20|2964.41|2956.71|2958.45|2950.75|2964.41|2956.71|2958.45|2950.75|29
1646231490000|2022-03-02 14:31:30|2958.46|2950.76|2960.36|2952.66|2960.36|2952.66|2958.29|2950.59|29
1646231500000|2022-03-02 14:31:40|2961.84|2954.14|2966.16|2958.46|2966.16|2958.46|2961.84|2954.14|28
1646231510000|2022-03-02 14:31:50|2965.98|2958.28|2966.44|2958.74|2967.14|2959.44|2965.52|2957.82|29
1646231520000|2022-03-02 14:32:00|2966.47|2958.77|2968.01|2960.31|2968.46|2960.76|2966.32|2958.62|25
1646231530000|2022-03-02 14:32:10|2968.04|2960.34|2966.96|2959.26|2968.04|2960.34|2966.86|2959.16|26
1646231540000|2022-03-02 14:32:20|2967.1|2959.4|2967.38|2959.68|2968.6|2960.9|2966.95|2959.25|29
1646231550000|2022-03-02 14:32:30|2967.04|2959.34|2968.65|2960.95|2968.65|2960.95|2966.45|2958.75|28
1646231560000|2022-03-02 14:32:40|2968.28|2960.58|2971.09|2963.39|2971.09|2963.39|2968.27|2960.57|29
1646231570000|2022-03-02 14:32:50|2971.32|2963.62|2967.99|2960.29|2971.74|2964.04|2967.99|2960.29|29
1646231580000|2022-03-02 14:33:00|2967.56|2959.86|2963.09|2955.39|2967.56|2959.86|2962.86|2955.16|28
1646231590000|2022-03-02 14:33:10|2964.09|2956.39|2964.28|2956.58|2964.56|2956.86|2963.42|2955.72|29
1646231600000|2022-03-02 14:33:20|2964.38|2956.68|2966.71|2959.01|2967.12|2959.42|2964.25|2956.55|28
1646231610000|2022-03-02 14:33:30|2966.57|2958.87|2965.42|2957.72|2966.57|2958.87|2964.92|2957.22|29
1646231620000|2022-03-02 14:33:40|2965.62|2957.92|2966.4|2958.7|2966.8|2959.1|2965.26|2957.56|27
1646231630000|2022-03-02 14:33:50|2965.93|2958.23|2964.59|2956.89|2965.93|2958.23|2964.52|2956.82|29
1646231640000|2022-03-02 14:34:00|2964.61|2956.91|2964.01|2956.31|2965.36|2957.66|2963.94|2956.24|26
1646231650000|2022-03-02 14:34:10|2963.92|2956.22|2962.66|2954.96|2964.44|2956.74|2962.63|2954.93|25
1646231660000|2022-03-02 14:34:20|2962.21|2954.51|2963.76|2956.06|2964.03|2956.33|2962.21|2954.51|28
1646231670000|2022-03-02 14:34:30|2963.31|2955.61|2964.29|2956.59|2964.45|2956.75|2962.5|2954.8|26
1646231680000|2022-03-02 14:34:40|2964.02|2956.32|2963.38|2955.68|2964.09|2956.39|2963.09|2955.39|24
1646231690000|2022-03-02 14:34:50|2963.35|2955.65|2962.66|2954.96|2963.35|2955.65|2961.52|2953.82|29
1646231700000|2022-03-02 14:35:00|2962.24|2954.54|2962.19|2954.49|2962.34|2954.64|2961.11|2953.41|27
1646231710000|2022-03-02 14:35:10|2962.09|2954.39|2961.73|2954.03|2962.5|2954.8|2961.15|2953.45|29
1646231720000|2022-03-02 14:35:20|2962.01|2954.31|2962.63|2954.93|2963.16|2955.46|2962.01|2954.31|26
1646231730000|2022-03-02 14:35:30|2961.67|2953.97|2961.7|2954|2961.7|2954|2960.32|2952.62|28
1646231740000|2022-03-02 14:35:40|2961.67|2953.97|2960.38|2952.68|2962.5|2954.8|2959.88|2952.18|28
1646231750000|2022-03-02 14:35:50|2960.4|2952.7|2959.38|2951.68|2960.4|2952.7|2959.33|2951.63|28
1646231760000|2022-03-02 14:36:00|2959.11|2951.41|2959.72|2952.02|2960.01|2952.31|2958.98|2951.28|29
1646231770000|2022-03-02 14:36:10|2959.68|2951.98|2959.22|2951.52|2960.33|2952.63|2958.86|2951.16|26
1646231780000|2022-03-02 14:36:20|2959.03|2951.33|2960.26|2952.56|2960.59|2952.89|2958.69|2950.99|28
1646231790000|2022-03-02 14:36:30|2960.69|2952.99|2962.22|2954.52|2963.06|2955.36|2960.69|2952.99|27
1646231800000|2022-03-02 14:36:40|2962.39|2954.69|2960.35|2952.65|2962.52|2954.82|2959.98|2952.28|29
1646231810000|2022-03-02 14:36:50|2960.23|2952.53|2961.94|2954.24|2961.94|2954.24|2959.5|2951.8|27
1646231820000|2022-03-02 14:37:00|2962.24|2954.54|2963.15|2955.45|2963.15|2955.45|2961.64|2953.94|28
1646231830000|2022-03-02 14:37:10|2963.38|2955.68|2969.33|2961.63|2969.33|2961.63|2963.38|2955.68|27
1646231840000|2022-03-02 14:37:20|2968.62|2960.92|2967.97|2960.27|2968.83|2961.13|2967.23|2959.53|28
1646231850000|2022-03-02 14:37:30|2968.1|2960.4|2969.9|2962.2|2969.9|2962.2|2967.87|2960.17|27
1646231860000|2022-03-02 14:37:40|2970.21|2962.51|2969.18|2961.48|2970.53|2962.83|2968.99|2961.29|28
1646231870000|2022-03-02 14:37:50|2969.45|2961.75|2968.9|2961.2|2969.53|2961.83|2968.16|2960.46|26
1646231880000|2022-03-02 14:38:00|2968.88|2961.18|2969.01|2961.31|2970.49|2962.79|2968.88|2961.18|27
1646231890000|2022-03-02 14:38:10|2969.24|2961.54|2969.05|2961.35|2969.71|2962.01|2968.46|2960.76|28
1646231900000|2022-03-02 14:38:20|2969.04|2961.34|2970.37|2962.67|2970.37|2962.67|2968.46|2960.76|27
1646231910000|2022-03-02 14:38:30|2970.27|2962.57|2970.78|2963.08|2971|2963.3|2969.94|2962.24|26
1646231920000|2022-03-02 14:38:40|2970.66|2962.96|2970.42|2962.72|2970.81|2963.11|2970.07|2962.37|27
1646231930000|2022-03-02 14:38:50|2970.93|2963.23|2971.1|2963.4|2971.16|2963.46|2970.51|2962.81|28
1646231940000|2022-03-02 14:39:00|2971.09|2963.39|2971.07|2963.37|2971.62|2963.92|2970.93|2963.23|22
1646231950000|2022-03-02 14:39:10|2971.04|2963.34|2969.89|2962.19|2971.05|2963.35|2969.76|2962.06|23
1646231960000|2022-03-02 14:39:20|2969.92|2962.22|2970.02|2962.32|2971.48|2963.78|2969.69|2961.99|27
1646231970000|2022-03-02 14:39:30|2970.29|2962.59|2970.17|2962.47|2970.3|2962.6|2968.17|2960.47|29
1646231980000|2022-03-02 14:39:40|2970.29|2962.59|2971.1|2963.4|2971.67|2963.97|2970.29|2962.59|28
1646231990000|2022-03-02 14:39:50|2970.99|2963.29|2970.59|2962.89|2971.37|2963.67|2970.43|2962.73|26
1646232000000|2022-03-02 14:40:00|2970.58|2962.88|2970.49|2962.79|2971.72|2964.02|2969.9|2962.2|29
1646232010000|2022-03-02 14:40:10|2970.16|2962.46|2970.11|2962.41|2970.16|2962.46|2969.48|2961.78|27
1646232020000|2022-03-02 14:40:20|2970.25|2962.55|2971.65|2963.95|2971.66|2963.96|2969.65|2961.95|27
1646232030000|2022-03-02 14:40:30|2972|2964.3|2976.23|2968.53|2976.23|2968.53|2971.64|2963.94|27
1646232040000|2022-03-02 14:40:40|2976.43|2968.73|2981.37|2973.67|2982.75|2975.05|2976.29|2968.59|29
1646232050000|2022-03-02 14:40:50|2979.87|2972.17|2977.17|2969.47|2981.11|2973.41|2976.7|2969|26
1646232060000|2022-03-02 14:41:00|2977.93|2970.23|2986.16|2978.46|2986.16|2978.46|2977.93|2970.23|29
1646232070000|2022-03-02 14:41:10|2986.37|2978.67|2982.54|2974.84|2986.37|2978.67|2982.54|2974.84|28
1646232080000|2022-03-02 14:41:20|2982.6|2974.9|2982.91|2975.21|2985.56|2977.86|2981.21|2973.51|29
1646232090000|2022-03-02 14:41:30|2982.88|2975.18|2986.88|2979.18|2987.18|2979.48|2982.82|2975.12|29
1646232100000|2022-03-02 14:41:40|2986.85|2979.15|2990.36|2982.66|2990.36|2982.66|2986.85|2979.15|25
1646232110000|2022-03-02 14:41:50|2990.32|2982.62|2993.05|2985.35|2993.05|2985.35|2990.19|2982.49|27
1646232120000|2022-03-02 14:42:00|2993.2|2985.5|2999.96|2992.26|2999.98|2992.28|2992.96|2985.26|27
1646232130000|2022-03-02 14:42:10|3000.14|2992.44|3002.98|2995.28|3003.33|2995.63|3000.11|2992.41|29
1646232140000|2022-03-02 14:42:20|3003.43|2995.73|3004.59|2996.89|3008.89|3001.19|3003.43|2995.73|28
1646232150000|2022-03-02 14:42:30|3004.34|2996.64|3004.67|2996.97|3006.71|2999.01|3003.94|2996.24|29
1646232160000|2022-03-02 14:42:40|3005.49|2997.79|3005.52|2997.82|3006.89|2999.19|3005.21|2997.51|29
1646232170000|2022-03-02 14:42:50|3005.2|2997.5|3006.01|2998.31|3007.51|2999.81|3005.11|2997.41|26
1646232180000|2022-03-02 14:43:00|3005.75|2998.05|3007.41|2999.71|3008.01|3000.31|3005.27|2997.57|28
1646232190000|2022-03-02 14:43:10|3007.34|2999.64|3014.95|3007.25|3014.95|3007.25|3007.34|2999.64|28
1646232200000|2022-03-02 14:43:20|3015.39|3007.69|3021.54|3013.84|3021.54|3013.84|3015.39|3007.69|29
1646232210000|2022-03-02 14:43:30|3022.6|3014.9|3023.37|3015.67|3026.49|3018.79|3022.16|3014.46|28
1646232220000|2022-03-02 14:43:40|3023.75|3016.05|3025.98|3018.28|3028.47|3020.77|3023.57|3015.87|29
1646232230000|2022-03-02 14:43:50|3025.67|3017.97|3026.24|3018.54|3029.9|3022.2|3025.26|3017.56|29
1646232240000|2022-03-02 14:44:00|3025.79|3018.09|3030.19|3022.49|3030.55|3022.85|3025.78|3018.08|28
1646232250000|2022-03-02 14:44:10|3030.29|3022.59|3027.84|3020.14|3030.55|3022.85|3025.51|3017.81|26
1646232260000|2022-03-02 14:44:20|3028.53|3020.83|3029.47|3021.77|3031.46|3023.76|3028.53|3020.83|27
1646232270000|2022-03-02 14:44:30|3029.09|3021.39|3027.14|3019.44|3029.09|3021.39|3026.52|3018.82|28
1646232280000|2022-03-02 14:44:40|3027.11|3019.41|3030.49|3022.79|3030.49|3022.79|3026.92|3019.22|29
1646232290000|2022-03-02 14:44:50|3030.37|3022.67|3030.47|3022.77|3031.11|3023.41|3029.78|3022.08|26
1646232300000|2022-03-02 14:45:00|3030.26|3022.56|3030.29|3022.59|3033.42|3025.72|3029.91|3022.21|29
1646232310000|2022-03-02 14:45:10|3029.6|3021.9|3021.62|3013.92|3029.6|3021.9|3021.62|3013.92|29
1646232320000|2022-03-02 14:45:20|3021.23|3013.53|3023.48|3015.78|3023.58|3015.88|3018.19|3010.49|27
1646232330000|2022-03-02 14:45:30|3023.52|3015.82|3025.11|3017.41|3025.2|3017.5|3023.24|3015.54|29
1646232340000|2022-03-02 14:45:40|3025.8|3018.1|3021.93|3014.23|3025.8|3018.1|3021.69|3013.99|28
1646232350000|2022-03-02 14:45:50|3021.61|3013.91|3019.78|3012.08|3022.14|3014.44|3019.38|3011.68|28
1646232360000|2022-03-02 14:46:00|3019.57|3011.87|3024.92|3017.22|3024.92|3017.22|3019.57|3011.87|28
1646232370000|2022-03-02 14:46:10|3025.09|3017.39|3025.1|3017.4|3025.81|3018.11|3024.29|3016.59|28
1646232380000|2022-03-02 14:46:20|3024.95|3017.25|3023.3|3015.6|3024.96|3017.26|3022.73|3015.03|28
1646232390000|2022-03-02 14:46:30|3023.28|3015.58|3021.12|3013.42|3023.63|3015.93|3021.09|3013.39|27
1646232400000|2022-03-02 14:46:40|3021.26|3013.56|3020.51|3012.81|3021.34|3013.64|3020|3012.3|29
1646232410000|2022-03-02 14:46:50|3020.66|3012.96|3023.91|3016.21|3023.91|3016.21|3020.45|3012.75|27
1646232420000|2022-03-02 14:47:00|3023.9|3016.2|3023.16|3015.46|3024.46|3016.76|3022.12|3014.42|28
1646232430000|2022-03-02 14:47:10|3022.14|3014.44|3023.31|3015.61|3025.63|3017.93|3022.14|3014.44|27
1646232440000|2022-03-02 14:47:20|3023.34|3015.64|3023.85|3016.15|3025.32|3017.62|3022.56|3014.86|29
1646232450000|2022-03-02 14:47:30|3023.89|3016.19|3021.73|3014.03|3024|3016.3|3021.63|3013.93|28
1646232460000|2022-03-02 14:47:40|3022.01|3014.31|3019.49|3011.79|3022.64|3014.94|3019.49|3011.79|28
1646232470000|2022-03-02 14:47:50|3019.73|3012.03|3021.47|3013.77|3021.59|3013.89|3019.67|3011.97|27
1646232480000|2022-03-02 14:48:00|3021.04|3013.34|3024.28|3016.58|3024.3|3016.6|3021.04|3013.34|28
1646232490000|2022-03-02 14:48:10|3024.33|3016.63|3025.23|3017.53|3025.33|3017.63|3023.98|3016.28|29
1646232500000|2022-03-02 14:48:20|3024.41|3016.71|3021.98|3014.28|3025.83|3018.13|3021.98|3014.28|27
1646232510000|2022-03-02 14:48:30|3021.72|3014.02|3016.83|3009.13|3021.72|3014.02|3016.61|3008.91|29
1646232520000|2022-03-02 14:48:40|3016.89|3009.19|3014.12|3006.42|3017.16|3009.46|3013.23|3005.53|29
1646232530000|2022-03-02 14:48:50|3014.25|3006.55|3014.31|3006.61|3015.04|3007.34|3014.22|3006.52|26
1646232540000|2022-03-02 14:49:00|3014.47|3006.77|3014.33|3006.63|3014.72|3007.02|3013.97|3006.27|29
1646232550000|2022-03-02 14:49:10|3014.14|3006.44|3014.83|3007.13|3015.41|3007.71|3013.76|3006.06|27
1646232560000|2022-03-02 14:49:20|3014.82|3007.12|3016.71|3009.01|3016.71|3009.01|3014.78|3007.08|27
1646232570000|2022-03-02 14:49:30|3017.11|3009.41|3019.33|3011.63|3019.56|3011.86|3016.81|3009.11|28
1646232580000|2022-03-02 14:49:40|3019.42|3011.72|3020.67|3012.97|3020.85|3013.15|3019.29|3011.59|29
1646232590000|2022-03-02 14:49:50|3020.66|3012.96|3018.49|3010.79|3020.66|3012.96|3018.4|3010.7|25
1646232600000|2022-03-02 14:50:00|3018.45|3010.75|3018.94|3011.24|3019.96|3012.26|3017.5|3009.8|29
1646232610000|2022-03-02 14:50:10|3018.97|3011.27|3016.28|3008.58|3019.49|3011.79|3016.28|3008.58|28
1646232620000|2022-03-02 14:50:20|3016.2|3008.5|3014.14|3006.44|3016.25|3008.55|3014.03|3006.33|28
1646232630000|2022-03-02 14:50:30|3014.22|3006.52|3010.07|3002.37|3014.25|3006.55|3009.89|3002.19|28
1646232640000|2022-03-02 14:50:40|3009.66|3001.96|3010.21|3002.51|3011.55|3003.85|3009.48|3001.78|29
1646232650000|2022-03-02 14:50:50|3010.25|3002.55|3013.87|3006.17|3013.88|3006.18|3009.84|3002.14|28
1646232660000|2022-03-02 14:51:00|3013.95|3006.25|3012.09|3004.39|3014.31|3006.61|3012.09|3004.39|29
1646232670000|2022-03-02 14:51:10|3012.18|3004.48|3011.31|3003.61|3013.79|3006.09|3011.23|3003.53|29
1646232680000|2022-03-02 14:51:20|3011.27|3003.57|3005.27|2997.57|3011.51|3003.81|3005.27|2997.57|28
1646232690000|2022-03-02 14:51:30|3005.36|2997.66|3005.48|2997.78|3009.28|3001.58|3002.98|2995.28|29
1646232700000|2022-03-02 14:51:40|3005.13|2997.43|3008.97|3001.27|3008.97|3001.27|3004.91|2997.21|28
1646232710000|2022-03-02 14:51:50|3009.48|3001.78|3007.86|3000.16|3011.46|3003.76|3007.86|3000.16|28
1646232720000|2022-03-02 14:52:00|3007.73|3000.03|3006.2|2998.5|3007.73|3000.03|3004.65|2996.95|27
1646232730000|2022-03-02 14:52:10|3005.97|2998.27|3005.25|2997.55|3006|2998.3|3004.92|2997.22|28
1646232740000|2022-03-02 14:52:20|3005.3|2997.6|3008.17|3000.47|3008.94|3001.24|3005.3|2997.6|29
1646232750000|2022-03-02 14:52:30|3008.95|3001.25|3008.09|3000.39|3009.56|3001.86|3007.86|3000.16|27
1646232760000|2022-03-02 14:52:40|3007.87|3000.17|3008.25|3000.55|3008.29|3000.59|3006.95|2999.25|28
1646232770000|2022-03-02 14:52:50|3008.32|3000.62|3008.45|3000.75|3008.55|3000.85|3007.96|3000.26|25
1646232780000|2022-03-02 14:53:00|3008.56|3000.86|3008|3000.3|3009.08|3001.38|3007.68|2999.98|29
1646232790000|2022-03-02 14:53:10|3008.38|3000.68|3008.44|3000.74|3009.02|3001.32|3007.87|3000.17|27
1646232800000|2022-03-02 14:53:20|3008.38|3000.68|3008.26|3000.56|3010.07|3002.37|3007.59|2999.89|29
1646232810000|2022-03-02 14:53:30|3008.15|3000.45|3008.21|3000.51|3008.35|3000.65|3007.12|2999.42|27
1646232820000|2022-03-02 14:53:40|3008.11|3000.41|3010.59|3002.89|3010.67|3002.97|3008.11|3000.41|28
1646232830000|2022-03-02 14:53:50|3010.76|3003.06|3010.74|3003.04|3010.76|3003.06|3009.43|3001.73|27
1646232840000|2022-03-02 14:54:00|3010.86|3003.16|3009.34|3001.64|3010.86|3003.16|3008.99|3001.29|29
1646232850000|2022-03-02 14:54:10|3010.52|3002.82|3011.45|3003.75|3011.89|3004.19|3010.5|3002.8|26
1646232860000|2022-03-02 14:54:20|3011.69|3003.99|3015.55|3007.85|3016.52|3008.82|3011.69|3003.99|28
1646232870000|2022-03-02 14:54:30|3015.44|3007.74|3012.36|3004.66|3015.44|3007.74|3012.25|3004.55|29
1646232880000|2022-03-02 14:54:40|3012.57|3004.87|3011.09|3003.39|3012.57|3004.87|3010.68|3002.98|28
1646232890000|2022-03-02 14:54:50|3011.11|3003.41|3012.54|3004.84|3012.54|3004.84|3010.8|3003.1|28
1646232900000|2022-03-02 14:55:00|3012.73|3005.03|3016.27|3008.57|3016.37|3008.67|3012.34|3004.64|28
1646232910000|2022-03-02 14:55:10|3015.39|3007.69|3018.5|3010.8|3018.5|3010.8|3015.39|3007.69|28
1646232920000|2022-03-02 14:55:20|3020.81|3013.11|3019.79|3012.09|3022.42|3014.72|3019.67|3011.97|29
1646232930000|2022-03-02 14:55:30|3019.69|3011.99|3018.71|3011.01|3020.05|3012.35|3018.34|3010.64|28
1646232940000|2022-03-02 14:55:40|3018.66|3010.96|3020.55|3012.85|3021.06|3013.36|3018.61|3010.91|29
1646232950000|2022-03-02 14:55:50|3020.7|3013|3018.64|3010.94|3020.7|3013|3017.88|3010.18|27
1646232960000|2022-03-02 14:56:00|3018.57|3010.87|3019.21|3011.51|3020.7|3013|3018.57|3010.87|27
1646232970000|2022-03-02 14:56:10|3019.22|3011.52|3014.34|3006.64|3019.22|3011.52|3014.12|3006.42|29
1646232980000|2022-03-02 14:56:20|3014.27|3006.57|3013.06|3005.36|3014.27|3006.57|3011.87|3004.17|28
1646232990000|2022-03-02 14:56:30|3012.79|3005.09|3012.23|3004.53|3012.79|3005.09|3010.23|3002.53|29
1646233000000|2022-03-02 14:56:40|3012.12|3004.42|3009.68|3001.98|3012.12|3004.42|3009.68|3001.98|25
1646233010000|2022-03-02 14:56:50|3009.6|3001.9|3009.01|3001.31|3009.6|3001.9|3007.61|2999.91|28
1646233020000|2022-03-02 14:57:00|3009.48|3001.78|3009.38|3001.68|3011.07|3003.37|3009.38|3001.68|26
1646233030000|2022-03-02 14:57:10|3009.05|3001.35|3010.44|3002.74|3011.16|3003.46|3009.05|3001.35|29
1646233040000|2022-03-02 14:57:20|3010.33|3002.63|3010.35|3002.65|3011.24|3003.54|3009.8|3002.1|29
1646233050000|2022-03-02 14:57:30|3010.38|3002.68|3011.18|3003.48|3011.39|3003.69|3009.47|3001.77|26
1646233060000|2022-03-02 14:57:40|3010.71|3003.01|3009.69|3001.99|3010.71|3003.01|3009.58|3001.88|29
1646233070000|2022-03-02 14:57:50|3009.97|3002.27|3010.71|3003.01|3010.71|3003.01|3009.55|3001.85|25
1646233080000|2022-03-02 14:58:00|3010.83|3003.13|3012.7|3005|3012.71|3005.01|3010.83|3003.13|27
1646233090000|2022-03-02 14:58:10|3012.75|3005.05|3015.98|3008.28|3016.01|3008.31|3012.48|3004.78|28
1646233100000|2022-03-02 14:58:20|3016.06|3008.36|3014.31|3006.61|3016.31|3008.61|3014.09|3006.39|27
1646233110000|2022-03-02 14:58:30|3013.87|3006.17|3013.66|3005.96|3014.72|3007.02|3013.59|3005.89|27
1646233120000|2022-03-02 14:58:40|3013.81|3006.11|3015.31|3007.61|3015.79|3008.09|3013.77|3006.07|26
1646233130000|2022-03-02 14:58:50|3015.42|3007.72|3015.74|3008.04|3015.93|3008.23|3015.18|3007.48|25
1646233140000|2022-03-02 14:59:00|3015.73|3008.03|3014.11|3006.41|3016.22|3008.52|3014.11|3006.41|29
1646233150000|2022-03-02 14:59:10|3014.08|3006.38|3014.04|3006.34|3014.48|3006.78|3013.82|3006.12|25
1646233160000|2022-03-02 14:59:20|3014.07|3006.37|3014.08|3006.38|3014.49|3006.79|3014.07|3006.37|25
1646233170000|2022-03-02 14:59:30|3013.87|3006.17|3016.08|3008.38|3016.08|3008.38|3013.37|3005.67|28
1646233180000|2022-03-02 14:59:40|3015.93|3008.23|3019.54|3011.84|3019.55|3011.85|3015.8|3008.1|29
1646233190000|2022-03-02 14:59:50|3019.09|3011.39|3016.99|3009.29|3019.36|3011.66|3016.16|3008.46|27
1646233200000|2022-03-02 15:00:00|3016.92|3009.22|3020.27|3012.57|3022.84|3015.14|3016.9|3009.2|29
1646233210000|2022-03-02 15:00:10|3020.84|3013.14|3022.27|3014.57|3022.6|3014.9|3019.29|3011.59|26
1646233220000|2022-03-02 15:00:20|3022.26|3014.56|3025.32|3017.62|3025.32|3017.62|3020.63|3012.93|29
1646233230000|2022-03-02 15:00:30|3025.36|3017.66|3031.15|3023.45|3031.16|3023.46|3025.36|3017.66|28
1646233240000|2022-03-02 15:00:40|3030.86|3023.16|3034.48|3026.78|3034.48|3026.78|3030.86|3023.16|26
1646233250000|2022-03-02 15:00:50|3034.14|3026.44|3038.52|3030.82|3038.67|3030.97|3034.14|3026.44|29
1646233260000|2022-03-02 15:01:00|3038.88|3031.18|3032.14|3024.44|3039.12|3031.42|3032.12|3024.42|28
1646233270000|2022-03-02 15:01:10|3032.52|3024.82|3036.92|3029.22|3037.98|3030.28|3031.8|3024.1|29
1646233280000|2022-03-02 15:01:20|3037.63|3029.93|3032.08|3024.38|3038.49|3030.79|3032.08|3024.38|28
1646233290000|2022-03-02 15:01:30|3032.24|3024.54|3031.29|3023.59|3034.96|3027.26|3031.29|3023.59|26
1646233300000|2022-03-02 15:01:40|3031.13|3023.43|3036.39|3028.69|3036.85|3029.15|3030.67|3022.97|28
1646233310000|2022-03-02 15:01:50|3036.67|3028.97|3037.87|3030.17|3038.72|3031.02|3036.26|3028.56|28
1646233320000|2022-03-02 15:02:00|3037.6|3029.9|3034.78|3027.08|3037.94|3030.24|3031.66|3023.96|29
1646233330000|2022-03-02 15:02:10|3034.62|3026.92|3032.41|3024.71|3034.62|3026.92|3032.37|3024.67|28
1646233340000|2022-03-02 15:02:20|3032.64|3024.94|3035.44|3027.74|3035.44|3027.74|3031.27|3023.57|29
1646233350000|2022-03-02 15:02:30|3035.24|3027.54|3031.77|3024.07|3036.46|3028.76|3031.51|3023.81|28
1646233360000|2022-03-02 15:02:40|3031.9|3024.2|3036.21|3028.51|3036.21|3028.51|3031|3023.3|29
1646233370000|2022-03-02 15:02:50|3036.71|3029.01|3034.3|3026.6|3038.08|3030.38|3034.12|3026.42|28
1646233380000|2022-03-02 15:03:00|3034.24|3026.54|3033.43|3025.73|3034.24|3026.54|3030.46|3022.76|29
1646233390000|2022-03-02 15:03:10|3033.74|3026.04|3036.02|3028.32|3037.08|3029.38|3033.74|3026.04|29
1646233400000|2022-03-02 15:03:20|3035.87|3028.17|3034.09|3026.39|3035.87|3028.17|3033.61|3025.91|27
1646233410000|2022-03-02 15:03:30|3033.97|3026.27|3032.89|3025.19|3034.21|3026.51|3032.89|3025.19|27
1646233420000|2022-03-02 15:03:40|3032.61|3024.91|3035.31|3027.61|3035.95|3028.25|3032.61|3024.91|27
1646233430000|2022-03-02 15:03:50|3035.29|3027.59|3032.28|3024.58|3035.85|3028.15|3032.12|3024.42|29
1646233440000|2022-03-02 15:04:00|3032.26|3024.56|3035.88|3028.18|3037.02|3029.32|3032.26|3024.56|28
1646233450000|2022-03-02 15:04:10|3035.54|3027.84|3034.61|3026.91|3035.54|3027.84|3034.08|3026.38|28
1646233460000|2022-03-02 15:04:20|3034.7|3027|3032.03|3024.33|3034.87|3027.17|3031.72|3024.02|28
1646233470000|2022-03-02 15:04:30|3032.02|3024.32|3031.35|3023.65|3032.42|3024.72|3030.89|3023.19|29
1646233480000|2022-03-02 15:04:40|3031.1|3023.4|3027.15|3019.45|3031.1|3023.4|3024.71|3017.01|28
1646233490000|2022-03-02 15:04:50|3026.61|3018.91|3021.75|3014.05|3026.61|3018.91|3018.25|3010.55|29
1646233500000|2022-03-02 15:05:00|3022.25|3014.55|3024.36|3016.66|3025.56|3017.86|3021.77|3014.07|28
1646233510000|2022-03-02 15:05:10|3024.38|3016.68|3024.01|3016.31|3024.88|3017.18|3023.21|3015.51|26
1646233520000|2022-03-02 15:05:20|3023.99|3016.29|3025.03|3017.33|3025.61|3017.91|3023.95|3016.25|28
1646233530000|2022-03-02 15:05:30|3025.07|3017.37|3024.36|3016.66|3025.7|3018|3024.25|3016.55|28
1646233540000|2022-03-02 15:05:40|3024.45|3016.75|3024.23|3016.53|3025.3|3017.6|3023.09|3015.39|28
1646233550000|2022-03-02 15:05:50|3023.9|3016.2|3019.93|3012.23|3023.9|3016.2|3019.87|3012.17|28
1646233560000|2022-03-02 15:06:00|3019.81|3012.11|3015.49|3007.79|3019.81|3012.11|3014.78|3007.08|28
1646233570000|2022-03-02 15:06:10|3015.7|3008|3014.44|3006.74|3015.9|3008.2|3013.5|3005.8|27
1646233580000|2022-03-02 15:06:20|3013.96|3006.26|3010.93|3003.23|3014.85|3007.15|3010.65|3002.95|29
1646233590000|2022-03-02 15:06:30|3011.24|3003.54|3013.59|3005.89|3013.59|3005.89|3011.24|3003.54|28
1646233600000|2022-03-02 15:06:40|3013.56|3005.86|3013.74|3006.04|3015.49|3007.79|3012.88|3005.18|28
1646233610000|2022-03-02 15:06:50|3013.67|3005.97|3004.89|2997.19|3013.67|3005.97|3004.89|2997.19|29
1646233620000|2022-03-02 15:07:00|3005.26|2997.56|2992.72|2985.02|3006.97|2999.27|2992.57|2984.87|28
1646233630000|2022-03-02 15:07:10|2991.13|2983.43|2982.78|2975.08|2991.13|2983.43|2980.72|2973.02|29
1646233640000|2022-03-02 15:07:20|2982.6|2974.9|2988.53|2980.83|2992.94|2985.24|2982.6|2974.9|28
1646233650000|2022-03-02 15:07:30|2988.39|2980.69|2990.29|2982.59|2991.47|2983.77|2985.91|2978.21|29
1646233660000|2022-03-02 15:07:40|2990.21|2982.51|2985.9|2978.2|2990.21|2982.51|2985.8|2978.1|28
1646233670000|2022-03-02 15:07:50|2985.58|2977.88|2978.39|2970.69|2986.28|2978.58|2978.29|2970.59|29
1646233680000|2022-03-02 15:08:00|2977.01|2969.31|2970.35|2962.65|2977.01|2969.31|2968|2960.3|29
1646233690000|2022-03-02 15:08:10|2970.8|2963.1|2975.98|2968.28|2979.35|2971.65|2970.8|2963.1|28
1646233700000|2022-03-02 15:08:20|2974.99|2967.29|2968.54|2960.84|2975.44|2967.74|2967.43|2959.73|29
1646233710000|2022-03-02 15:08:30|2968.52|2960.82|2955.06|2947.36|2968.76|2961.06|2955.06|2947.36|28
1646233720000|2022-03-02 15:08:40|2955.76|2948.06|2958.88|2951.18|2960.03|2952.33|2955.13|2947.43|29
1646233730000|2022-03-02 15:08:50|2958.36|2950.66|2965.77|2958.07|2965.77|2958.07|2958.36|2950.66|27
1646233740000|2022-03-02 15:09:00|2966.53|2958.83|2963.76|2956.06|2968.12|2960.42|2963.76|2956.06|28
1646233750000|2022-03-02 15:09:10|2962.89|2955.19|2958.52|2950.82|2963.83|2956.13|2957.63|2949.93|29
1646233760000|2022-03-02 15:09:20|2958.12|2950.42|2960.51|2952.81|2960.84|2953.14|2953.42|2945.72|28
1646233770000|2022-03-02 15:09:30|2959.98|2952.28|2965.37|2957.67|2967.25|2959.55|2959.98|2952.28|29
1646233780000|2022-03-02 15:09:40|2965.57|2957.87|2971.98|2964.28|2971.98|2964.28|2964.08|2956.38|28
1646233790000|2022-03-02 15:09:50|2971.2|2963.5|2967.03|2959.33|2971.56|2963.86|2966.53|2958.83|29
1646233800000|2022-03-02 15:10:00|2966.85|2959.15|2965.37|2957.67|2968.63|2960.93|2964.64|2956.94|28
1646233810000|2022-03-02 15:10:10|2965.88|2958.18|2975.41|2967.71|2975.41|2967.71|2965.41|2957.71|29
1646233820000|2022-03-02 15:10:20|2975.52|2967.82|2971.49|2963.79|2975.75|2968.05|2969.29|2961.59|28
1646233830000|2022-03-02 15:10:30|2971.78|2964.08|2972.77|2965.07|2973.04|2965.34|2970.19|2962.49|28
1646233840000|2022-03-02 15:10:40|2972.41|2964.71|2968.92|2961.22|2972.41|2964.71|2967.27|2959.57|28
1646233850000|2022-03-02 15:10:50|2969.08|2961.38|2972.79|2965.09|2973.07|2965.37|2968.69|2960.99|28
1646233860000|2022-03-02 15:11:00|2973.48|2965.78|2976.3|2968.6|2977.16|2969.46|2973.45|2965.75|29
1646233870000|2022-03-02 15:11:10|2977.37|2969.67|2977.97|2970.27|2978.48|2970.78|2976.94|2969.24|28
1646233880000|2022-03-02 15:11:20|2977.71|2970.01|2975.06|2967.36|2978.77|2971.07|2973.5|2965.8|29
1646233890000|2022-03-02 15:11:30|2975.18|2967.48|2972.81|2965.11|2975.18|2967.48|2972.05|2964.35|27
1646233900000|2022-03-02 15:11:40|2973.1|2965.4|2972.44|2964.74|2974.9|2967.2|2972.44|2964.74|28
1646233910000|2022-03-02 15:11:50|2972.54|2964.84|2971.38|2963.68|2972.9|2965.2|2970.84|2963.14|29
1646233920000|2022-03-02 15:12:00|2971.51|2963.81|2973.26|2965.56|2973.49|2965.79|2971.51|2963.81|28
1646233930000|2022-03-02 15:12:10|2973.24|2965.54|2974.06|2966.36|2976.45|2968.75|2972.66|2964.96|29
1646233940000|2022-03-02 15:12:20|2974.32|2966.62|2973.67|2965.97|2974.32|2966.62|2973.32|2965.62|26
1646233950000|2022-03-02 15:12:30|2973.61|2965.91|2971.47|2963.77|2973.68|2965.98|2971.44|2963.74|28
1646233960000|2022-03-02 15:12:40|2971.01|2963.31|2968.14|2960.44|2971.01|2963.31|2968.06|2960.36|29
1646233970000|2022-03-02 15:12:50|2967.53|2959.83|2967.19|2959.49|2970.61|2962.91|2967.19|2959.49|25
1646233980000|2022-03-02 15:13:00|2967.47|2959.77|2964.79|2957.09|2967.73|2960.03|2963.35|2955.65|28
1646233990000|2022-03-02 15:13:10|2964.78|2957.08|2963.2|2955.5|2965.29|2957.59|2962.73|2955.03|27
1646234000000|2022-03-02 15:13:20|2962.64|2954.94|2955.83|2948.13|2962.67|2954.97|2955.83|2948.13|28
1646234010000|2022-03-02 15:13:30|2956.3|2948.6|2956.76|2949.06|2960.47|2952.77|2954.63|2946.93|28
1646234020000|2022-03-02 15:13:40|2956.64|2948.94|2961.96|2954.26|2961.96|2954.26|2956.64|2948.94|29
1646234030000|2022-03-02 15:13:50|2962.18|2954.48|2961.27|2953.57|2962.32|2954.62|2959.3|2951.6|29
1646234040000|2022-03-02 15:14:00|2961.26|2953.56|2964.44|2956.74|2964.44|2956.74|2958.46|2950.76|28
1646234050000|2022-03-02 15:14:10|2963.7|2956|2965.11|2957.41|2965.71|2958.01|2963.61|2955.91|29
1646234060000|2022-03-02 15:14:20|2965.01|2957.31|2964.19|2956.49|2965.01|2957.31|2962.17|2954.47|28
1646234070000|2022-03-02 15:14:30|2963.97|2956.27|2964.4|2956.7|2964.7|2957|2963.91|2956.21|28
1646234080000|2022-03-02 15:14:40|2964.71|2957.01|2967.68|2959.98|2967.77|2960.07|2964.71|2957.01|28
1646234090000|2022-03-02 15:14:50|2967.79|2960.09|2961.53|2953.83|2967.8|2960.1|2961.13|2953.43|29
1646234100000|2022-03-02 15:15:00|2961.62|2953.92|2961.44|2953.74|2961.82|2954.12|2961.1|2953.4|29
1646234110000|2022-03-02 15:15:10|2961.58|2953.88|2970.63|2962.93|2970.63|2962.93|2961.58|2953.88|28
1646234120000|2022-03-02 15:15:20|2969.57|2961.87|2965.5|2957.8|2970.94|2963.24|2964.73|2957.03|28
1646234130000|2022-03-02 15:15:30|2964.84|2957.14|2965.85|2958.15|2966.45|2958.75|2963.64|2955.94|27
1646234140000|2022-03-02 15:15:40|2965.77|2958.07|2965.08|2957.38|2965.82|2958.12|2963.18|2955.48|28
1646234150000|2022-03-02 15:15:50|2965.38|2957.68|2965.77|2958.07|2967.59|2959.89|2965.38|2957.68|27
1646234160000|2022-03-02 15:16:00|2964.92|2957.22|2966.11|2958.41|2966.47|2958.77|2964.92|2957.22|28
1646234170000|2022-03-02 15:16:10|2966.18|2958.48|2968.33|2960.63|2968.39|2960.69|2966.18|2958.48|26
1646234180000|2022-03-02 15:16:20|2968.15|2960.45|2967.43|2959.73|2968.57|2960.87|2967.43|2959.73|27
1646234190000|2022-03-02 15:16:30|2967.31|2959.61|2969.17|2961.47|2969.67|2961.97|2966.43|2958.73|29
1646234200000|2022-03-02 15:16:40|2969.47|2961.77|2970.93|2963.23|2971.07|2963.37|2967.11|2959.41|27
1646234210000|2022-03-02 15:16:50|2970.88|2963.18|2967.49|2959.79|2971.1|2963.4|2967.49|2959.79|29
1646234220000|2022-03-02 15:17:00|2967.6|2959.9|2966.58|2958.88|2968.88|2961.18|2966.58|2958.88|27
1646234230000|2022-03-02 15:17:10|2966.57|2958.87|2966.8|2959.1|2967.24|2959.54|2966.42|2958.72|28
1646234240000|2022-03-02 15:17:20|2966.75|2959.05|2964.84|2957.14|2966.75|2959.05|2963.88|2956.18|28
1646234250000|2022-03-02 15:17:30|2964.63|2956.93|2962.62|2954.92|2965.07|2957.37|2962.35|2954.65|29
1646234260000|2022-03-02 15:17:40|2962.54|2954.84|2961.34|2953.64|2963.14|2955.44|2960.65|2952.95|29
1646234270000|2022-03-02 15:17:50|2961.46|2953.76|2958.02|2950.32|2961.46|2953.76|2958.02|2950.32|28
1646234280000|2022-03-02 15:18:00|2958.26|2950.56|2960.29|2952.59|2960.8|2953.1|2958.26|2950.56|29
1646234290000|2022-03-02 15:18:10|2959.96|2952.26|2964.44|2956.74|2964.44|2956.74|2959.96|2952.26|27
1646234300000|2022-03-02 15:18:20|2964.19|2956.49|2960.24|2952.54|2964.19|2956.49|2959.62|2951.92|29
1646234310000|2022-03-02 15:18:30|2960.53|2952.83|2959.74|2952.04|2960.53|2952.83|2959.43|2951.73|27
1646234320000|2022-03-02 15:18:40|2959.84|2952.14|2961.27|2953.57|2961.86|2954.16|2958.23|2950.53|28
1646234330000|2022-03-02 15:18:50|2961.1|2953.4|2960.06|2952.36|2961.97|2954.27|2959.27|2951.57|29
1646234340000|2022-03-02 15:19:00|2960.04|2952.34|2961.83|2954.13|2961.83|2954.13|2960.04|2952.34|26
1646234350000|2022-03-02 15:19:10|2961.76|2954.06|2962.4|2954.7|2963.49|2955.79|2961.76|2954.06|29
1646234360000|2022-03-02 15:19:20|2962.28|2954.58|2960.99|2953.29|2963.58|2955.88|2960.99|2953.29|25
1646234370000|2022-03-02 15:19:30|2961.01|2953.31|2960.82|2953.12|2961.01|2953.31|2960.29|2952.59|29
1646234380000|2022-03-02 15:19:40|2960.72|2953.02|2960.95|2953.25|2961.19|2953.49|2960.33|2952.63|26
1646234390000|2022-03-02 15:19:50|2960.85|2953.15|2961.5|2953.8|2961.6|2953.9|2960.67|2952.97|28
1646234400000|2022-03-02 15:20:00|2961.59|2953.89|2962.61|2954.91|2962.76|2955.06|2961.05|2953.35|29
1646234410000|2022-03-02 15:20:10|2962.68|2954.98|2967.38|2959.68|2967.38|2959.68|2962.68|2954.98|28
1646234420000|2022-03-02 15:20:20|2967.47|2959.77|2966.69|2958.99|2969.13|2961.43|2966.66|2958.96|28
1646234430000|2022-03-02 15:20:30|2966.75|2959.05|2965.62|2957.92|2966.86|2959.16|2965.15|2957.45|24
1646234440000|2022-03-02 15:20:40|2965.6|2957.9|2970.79|2963.09|2970.79|2963.09|2965.6|2957.9|25
1646234450000|2022-03-02 15:20:50|2970.52|2962.82|2971.8|2964.1|2971.8|2964.1|2969.81|2962.11|29
1646234460000|2022-03-02 15:21:00|2971.75|2964.05|2969.76|2962.06|2971.8|2964.1|2969.76|2962.06|29
1646234470000|2022-03-02 15:21:10|2969.69|2961.99|2972.43|2964.73|2972.76|2965.06|2968.49|2960.79|28
1646234480000|2022-03-02 15:21:20|2972.42|2964.72|2978.89|2971.19|2980.38|2972.68|2972.42|2964.72|29
1646234490000|2022-03-02 15:21:30|2978.82|2971.12|2977.06|2969.36|2978.82|2971.12|2976.68|2968.98|28
1646234500000|2022-03-02 15:21:40|2976.89|2969.19|2975.28|2967.58|2976.89|2969.19|2975.28|2967.58|29
1646234510000|2022-03-02 15:21:50|2975.26|2967.56|2977.2|2969.5|2977.96|2970.26|2975.13|2967.43|27
1646234520000|2022-03-02 15:22:00|2977.19|2969.49|2976.8|2969.1|2977.36|2969.66|2975.93|2968.23|28
1646234530000|2022-03-02 15:22:10|2976.84|2969.14|2978.19|2970.49|2978.23|2970.53|2976.84|2969.14|29
1646234540000|2022-03-02 15:22:20|2978.15|2970.45|2980.49|2972.79|2980.49|2972.79|2977.8|2970.1|27
1646234550000|2022-03-02 15:22:30|2980.63|2972.93|2977.43|2969.73|2980.63|2972.93|2977.37|2969.67|25
1646234560000|2022-03-02 15:22:40|2977.56|2969.86|2981|2973.3|2981.01|2973.31|2977.08|2969.38|28
1646234570000|2022-03-02 15:22:50|2980.95|2973.25|2978.54|2970.84|2980.97|2973.27|2978.31|2970.61|27
1646234580000|2022-03-02 15:23:00|2978.52|2970.82|2979.04|2971.34|2979.08|2971.38|2977.91|2970.21|25
1646234590000|2022-03-02 15:23:10|2978.55|2970.85|2977.39|2969.69|2978.55|2970.85|2977.17|2969.47|29
1646234600000|2022-03-02 15:23:20|2977.31|2969.61|2977.46|2969.76|2977.98|2970.28|2976.22|2968.52|27
1646234610000|2022-03-02 15:23:30|2976.96|2969.26|2974.96|2967.26|2977.23|2969.53|2974.43|2966.73|25
1646234620000|2022-03-02 15:23:40|2975.01|2967.31|2971.9|2964.2|2975.01|2967.31|2971.9|2964.2|27
1646234630000|2022-03-02 15:23:50|2971.99|2964.29|2971.49|2963.79|2972.12|2964.42|2971.19|2963.49|28
1646234640000|2022-03-02 15:24:00|2971.6|2963.9|2969.86|2962.16|2971.82|2964.12|2969.15|2961.45|29
1646234650000|2022-03-02 15:24:10|2969.74|2962.04|2970.96|2963.26|2971.93|2964.23|2969.74|2962.04|26
1646234660000|2022-03-02 15:24:20|2970.91|2963.21|2970.94|2963.24|2971.04|2963.34|2970.15|2962.45|27
1646234670000|2022-03-02 15:24:30|2970.84|2963.14|2970.46|2962.76|2970.86|2963.16|2969.95|2962.25|26
1646234680000|2022-03-02 15:24:40|2970.35|2962.65|2969.9|2962.2|2970.47|2962.77|2969.37|2961.67|28
1646234690000|2022-03-02 15:24:50|2969.77|2962.07|2972.69|2964.99|2972.83|2965.13|2969.68|2961.98|24
1646234700000|2022-03-02 15:25:00|2972.79|2965.09|2969.66|2961.96|2973.33|2965.63|2969.66|2961.96|28
1646234710000|2022-03-02 15:25:10|2969.48|2961.78|2970.93|2963.23|2972.36|2964.66|2969.42|2961.72|28
1646234720000|2022-03-02 15:25:20|2970.92|2963.22|2968.2|2960.5|2971.03|2963.33|2968.2|2960.5|27
1646234730000|2022-03-02 15:25:30|2968.29|2960.59|2968.95|2961.25|2968.95|2961.25|2967.6|2959.9|27
1646234740000|2022-03-02 15:25:40|2968.65|2960.95|2971.23|2963.53|2971.23|2963.53|2968.15|2960.45|28
1646234750000|2022-03-02 15:25:50|2971.12|2963.42|2971.92|2964.22|2971.95|2964.25|2970.94|2963.24|27
1646234760000|2022-03-02 15:26:00|2971.96|2964.26|2968.9|2961.2|2972.08|2964.38|2968.9|2961.2|28
1646234770000|2022-03-02 15:26:10|2968.85|2961.15|2967.48|2959.78|2968.88|2961.18|2967.12|2959.42|28
1646234780000|2022-03-02 15:26:20|2967.46|2959.76|2969.02|2961.32|2969.02|2961.32|2966.74|2959.04|27
1646234790000|2022-03-02 15:26:30|2969.36|2961.66|2969.8|2962.1|2970.27|2962.57|2969.23|2961.53|24
1646234800000|2022-03-02 15:26:40|2969.81|2962.11|2969.14|2961.44|2970.27|2962.57|2969.03|2961.33|28
1646234810000|2022-03-02 15:26:50|2969.15|2961.45|2966.21|2958.51|2969.15|2961.45|2966.02|2958.32|25
1646234820000|2022-03-02 15:27:00|2966.27|2958.57|2966.25|2958.55|2966.3|2958.6|2964.37|2956.67|28
1646234830000|2022-03-02 15:27:10|2966.19|2958.49|2962.58|2954.88|2966.64|2958.94|2962.19|2954.49|29
1646234840000|2022-03-02 15:27:20|2962.64|2954.94|2960.31|2952.61|2962.64|2954.94|2960.28|2952.58|28
1646234850000|2022-03-02 15:27:30|2960.43|2952.73|2958.03|2950.33|2960.43|2952.73|2957.55|2949.85|29
1646234860000|2022-03-02 15:27:40|2958.4|2950.7|2955.48|2947.78|2958.41|2950.71|2954.8|2947.1|28
1646234870000|2022-03-02 15:27:50|2955.15|2947.45|2954.17|2946.47|2955.15|2947.45|2952.8|2945.1|28
1646234880000|2022-03-02 15:28:00|2953.75|2946.05|2962.02|2954.32|2962.02|2954.32|2953.75|2946.05|29
1646234890000|2022-03-02 15:28:10|2962.67|2954.97|2959.82|2952.12|2963.21|2955.51|2959.82|2952.12|28
1646234900000|2022-03-02 15:28:20|2959.79|2952.09|2960.65|2952.95|2960.96|2953.26|2957.98|2950.28|29
1646234910000|2022-03-02 15:28:30|2960.59|2952.89|2960.35|2952.65|2963.72|2956.02|2960.35|2952.65|28
1646234920000|2022-03-02 15:28:40|2960.07|2952.37|2965.8|2958.1|2966.13|2958.43|2959.93|2952.23|29
1646234930000|2022-03-02 15:28:50|2966.16|2958.46|2966.14|2958.44|2966.52|2958.82|2963.7|2956|28
1646234940000|2022-03-02 15:29:00|2965.7|2958|2972.9|2965.2|2972.9|2965.2|2964.98|2957.28|28
1646234950000|2022-03-02 15:29:10|2972.93|2965.23|2973.88|2966.18|2975.8|2968.1|2972.93|2965.23|29
1646234960000|2022-03-02 15:29:20|2973.8|2966.1|2978.34|2970.64|2978.87|2971.17|2972.87|2965.17|28
1646234970000|2022-03-02 15:29:30|2978.29|2970.59|2984.66|2976.96|2986.65|2978.95|2977.81|2970.11|29
1646234980000|2022-03-02 15:29:40|2984.95|2977.25|2985.38|2977.68|2986.33|2978.63|2983.48|2975.78|28
1646234990000|2022-03-02 15:29:50|2985.85|2978.15|2986.56|2978.86|2989.82|2982.12|2985.85|2978.15|29
1646235000000|2022-03-02 15:30:00|2985.72|2978.02|2994.23|2986.53|2996.01|2988.31|2983.76|2976.06|29
1646235010000|2022-03-02 15:30:10|2994.46|2986.76|2996.96|2989.26|2996.96|2989.26|2991.74|2984.04|28
1646235020000|2022-03-02 15:30:20|2997.68|2989.98|2991.92|2984.22|2998.45|2990.75|2991.62|2983.92|29
1646235030000|2022-03-02 15:30:30|2992.48|2984.78|2989.15|2981.45|2994.4|2986.7|2988.93|2981.23|28
1646235040000|2022-03-02 15:30:40|2990.05|2982.35|2983.37|2975.67|2990.05|2982.35|2983.37|2975.67|29
1646235050000|2022-03-02 15:30:50|2982.09|2974.39|2987.4|2979.7|2987.4|2979.7|2981.75|2974.05|27
1646235060000|2022-03-02 15:31:00|2987.14|2979.44|2984.99|2977.29|2988.14|2980.44|2984.95|2977.25|29
1646235070000|2022-03-02 15:31:10|2986.59|2978.89|2984.56|2976.86|2986.71|2979.01|2984.56|2976.86|28
1646235080000|2022-03-02 15:31:20|2984.2|2976.5|2979.37|2971.67|2984.2|2976.5|2979.37|2971.67|28
1646235090000|2022-03-02 15:31:30|2978.71|2971.01|2975.89|2968.19|2978.71|2971.01|2972.73|2965.03|28
1646235100000|2022-03-02 15:31:40|2976.38|2968.68|2979.15|2971.45|2979.15|2971.45|2976.37|2968.67|28
1646235110000|2022-03-02 15:31:50|2979.21|2971.51|2980.84|2973.14|2980.96|2973.26|2979.04|2971.34|28
1646235120000|2022-03-02 15:32:00|2981.35|2973.65|2977.08|2969.38|2983.33|2975.63|2976.86|2969.16|28
1646235130000|2022-03-02 15:32:10|2976.77|2969.07|2976.06|2968.36|2976.77|2969.07|2974.68|2966.98|29
1646235140000|2022-03-02 15:32:20|2976.13|2968.43|2976.93|2969.23|2978.33|2970.63|2975.93|2968.23|28
1646235150000|2022-03-02 15:32:30|2976.8|2969.1|2982.47|2974.77|2982.71|2975.01|2976.55|2968.85|28
1646235160000|2022-03-02 15:32:40|2982.64|2974.94|2983.18|2975.48|2983.82|2976.12|2982.01|2974.31|29
1646235170000|2022-03-02 15:32:50|2983.09|2975.39|2979.61|2971.91|2984.41|2976.71|2978.93|2971.23|28
1646235180000|2022-03-02 15:33:00|2979.87|2972.17|2975.68|2967.98|2980.78|2973.08|2974.82|2967.12|29
1646235190000|2022-03-02 15:33:10|2975.85|2968.15|2975.44|2967.74|2976.06|2968.36|2974.21|2966.51|27
1646235200000|2022-03-02 15:33:20|2975.68|2967.98|2977.14|2969.44|2978.57|2970.87|2975.68|2967.98|28
1646235210000|2022-03-02 15:33:30|2976.7|2969|2980.35|2972.65|2980.4|2972.7|2976.51|2968.81|28
1646235220000|2022-03-02 15:33:40|2979.8|2972.1|2978.88|2971.18|2982.33|2974.63|2978.72|2971.02|28
1646235230000|2022-03-02 15:33:50|2979.64|2971.94|2980.3|2972.6|2980.3|2972.6|2978.63|2970.93|29
1646235240000|2022-03-02 15:34:00|2980.27|2972.57|2978.87|2971.17|2981.04|2973.34|2976.49|2968.79|28
1646235250000|2022-03-02 15:34:10|2978.65|2970.95|2975.91|2968.21|2978.65|2970.95|2975.72|2968.02|28
1646235260000|2022-03-02 15:34:20|2975.71|2968.01|2972.06|2964.36|2975.83|2968.13|2972.05|2964.35|28
1646235270000|2022-03-02 15:34:30|2972.41|2964.71|2969.88|2962.18|2972.6|2964.9|2969.37|2961.67|26
1646235280000|2022-03-02 15:34:40|2969.89|2962.19|2967.13|2959.43|2969.89|2962.19|2967.13|2959.43|28
1646235290000|2022-03-02 15:34:50|2966.87|2959.17|2964.64|2956.94|2967.8|2960.1|2964.64|2956.94|28
1646235300000|2022-03-02 15:35:00|2964.29|2956.59|2961.75|2954.05|2965.18|2957.48|2961.09|2953.39|29
1646235310000|2022-03-02 15:35:10|2961.99|2954.29|2958.55|2950.85|2961.99|2954.29|2958.3|2950.6|28
1646235320000|2022-03-02 15:35:20|2958.73|2951.03|2962.39|2954.69|2962.5|2954.8|2958.55|2950.85|27
1646235330000|2022-03-02 15:35:30|2963.09|2955.39|2963.97|2956.27|2965.04|2957.34|2963.09|2955.39|27
1646235340000|2022-03-02 15:35:40|2963.73|2956.03|2965.97|2958.27|2966.08|2958.38|2963.36|2955.66|26
1646235350000|2022-03-02 15:35:50|2966.22|2958.52|2966.5|2958.8|2967.52|2959.82|2966.21|2958.51|27
1646235360000|2022-03-02 15:36:00|2966.49|2958.79|2965.38|2957.68|2968.65|2960.95|2964.84|2957.14|27
1646235370000|2022-03-02 15:36:10|2965.42|2957.72|2965.16|2957.46|2965.42|2957.72|2963.47|2955.77|26
1646235380000|2022-03-02 15:36:20|2965.17|2957.47|2968.68|2960.98|2968.87|2961.17|2964.99|2957.29|28
1646235390000|2022-03-02 15:36:30|2968.32|2960.62|2969.72|2962.02|2970.13|2962.43|2967.11|2959.41|28
1646235400000|2022-03-02 15:36:40|2969.87|2962.17|2970.95|2963.25|2970.95|2963.25|2968.28|2960.58|28
1646235410000|2022-03-02 15:36:50|2971.3|2963.6|2971.73|2964.03|2972.09|2964.39|2970.6|2962.9|28
1646235420000|2022-03-02 15:37:00|2970.83|2963.13|2975.26|2967.56|2975.26|2967.56|2970.83|2963.13|27
1646235430000|2022-03-02 15:37:10|2975.39|2967.69|2976.62|2968.92|2976.62|2968.92|2974.44|2966.74|29
1646235440000|2022-03-02 15:37:20|2976.4|2968.7|2975.78|2968.08|2976.8|2969.1|2974.59|2966.89|27
1646235450000|2022-03-02 15:37:30|2975.21|2967.51|2974.02|2966.32|2975.21|2967.51|2973.25|2965.55|29
1646235460000|2022-03-02 15:37:40|2973.75|2966.05|2976.4|2968.7|2976.47|2968.77|2973.75|2966.05|27
1646235470000|2022-03-02 15:37:50|2976.36|2968.66|2977.5|2969.8|2977.5|2969.8|2975.62|2967.92|28
1646235480000|2022-03-02 15:38:00|2977.31|2969.61|2976.11|2968.41|2978.13|2970.43|2976.11|2968.41|25
1646235490000|2022-03-02 15:38:10|2975.24|2967.54|2972.05|2964.35|2975.24|2967.54|2972.05|2964.35|28
1646235500000|2022-03-02 15:38:20|2972.06|2964.36|2974.28|2966.58|2974.55|2966.85|2971.93|2964.23|26
1646235510000|2022-03-02 15:38:30|2974.26|2966.56|2974.95|2967.25|2975.43|2967.73|2973.48|2965.78|27
1646235520000|2022-03-02 15:38:40|2974.8|2967.1|2975.55|2967.85|2975.81|2968.11|2974.61|2966.91|29
1646235530000|2022-03-02 15:38:50|2975.71|2968.01|2976.47|2968.77|2978.05|2970.35|2975.71|2968.01|27
1646235540000|2022-03-02 15:39:00|2976.86|2969.16|2973.89|2966.19|2976.96|2969.26|2973.89|2966.19|29
1646235550000|2022-03-02 15:39:10|2974.53|2966.83|2976.77|2969.07|2976.77|2969.07|2973.33|2965.63|28
1646235560000|2022-03-02 15:39:20|2976.95|2969.25|2973.72|2966.02|2977.71|2970.01|2973.72|2966.02|28
1646235570000|2022-03-02 15:39:30|2974.6|2966.9|2973.13|2965.43|2974.6|2966.9|2972.61|2964.91|29
1646235580000|2022-03-02 15:39:40|2972.99|2965.29|2972.16|2964.46|2973.45|2965.75|2971.36|2963.66|27
1646235590000|2022-03-02 15:39:50|2971.75|2964.05|2973.34|2965.64|2974.82|2967.12|2971.75|2964.05|27
1646235600000|2022-03-02 15:40:00|2973.75|2966.05|2975.98|2968.28|2976.96|2969.26|2973.39|2965.69|28
1646235610000|2022-03-02 15:40:10|2976.78|2969.08|2973.22|2965.52|2977.2|2969.5|2973.22|2965.52|28
1646235620000|2022-03-02 15:40:20|2972.96|2965.26|2971.36|2963.66|2973.22|2965.52|2970.02|2962.32|28
1646235630000|2022-03-02 15:40:30|2971.33|2963.63|2969.46|2961.76|2971.83|2964.13|2968.67|2960.97|27
1646235640000|2022-03-02 15:40:40|2969.62|2961.92|2971.56|2963.86|2971.63|2963.93|2969.41|2961.71|26
1646235650000|2022-03-02 15:40:50|2971.6|2963.9|2970.43|2962.73|2971.63|2963.93|2969.55|2961.85|27
1646235660000|2022-03-02 15:41:00|2970.73|2963.03|2972.05|2964.35|2973.83|2966.13|2970.69|2962.99|28
1646235670000|2022-03-02 15:41:10|2971.51|2963.81|2972.89|2965.19|2972.9|2965.2|2971.51|2963.81|28
1646235680000|2022-03-02 15:41:20|2972.97|2965.27|2975.53|2967.83|2975.99|2968.29|2972.97|2965.27|28
1646235690000|2022-03-02 15:41:30|2975.55|2967.85|2974.51|2966.81|2975.59|2967.89|2974.51|2966.81|29
1646235700000|2022-03-02 15:41:40|2974.46|2966.76|2973.28|2965.58|2974.55|2966.85|2973.28|2965.58|28
1646235710000|2022-03-02 15:41:50|2972.83|2965.13|2970.89|2963.19|2972.86|2965.16|2970.75|2963.05|28
1646235720000|2022-03-02 15:42:00|2970.36|2962.66|2967.54|2959.84|2970.69|2962.99|2967.33|2959.63|28
1646235730000|2022-03-02 15:42:10|2968.28|2960.58|2966.88|2959.18|2968.87|2961.17|2966.7|2959|29
1646235740000|2022-03-02 15:42:20|2966.99|2959.29|2969.79|2962.09|2971.07|2963.37|2966.98|2959.28|28
1646235750000|2022-03-02 15:42:30|2970.1|2962.4|2969.84|2962.14|2970.1|2962.4|2969.33|2961.63|28
1646235760000|2022-03-02 15:42:40|2969.89|2962.19|2968.93|2961.23|2970.44|2962.74|2968.78|2961.08|27
1646235770000|2022-03-02 15:42:50|2968.49|2960.79|2968.12|2960.42|2969.17|2961.47|2967.85|2960.15|27
1646235780000|2022-03-02 15:43:00|2968.05|2960.35|2968.01|2960.31|2968.29|2960.59|2966.43|2958.73|27
1646235790000|2022-03-02 15:43:10|2968.4|2960.7|2967.99|2960.29|2968.53|2960.83|2967.2|2959.5|28
1646235800000|2022-03-02 15:43:20|2967.97|2960.27|2966.25|2958.55|2968.18|2960.48|2966.2|2958.5|27
1646235810000|2022-03-02 15:43:30|2966.72|2959.02|2967.79|2960.09|2968.32|2960.62|2966.69|2958.99|28
1646235820000|2022-03-02 15:43:40|2968.25|2960.55|2968|2960.3|2968.25|2960.55|2966.55|2958.85|28
1646235830000|2022-03-02 15:43:50|2968.18|2960.48|2967.84|2960.14|2968.18|2960.48|2966.36|2958.66|27
1646235840000|2022-03-02 15:44:00|2968.13|2960.43|2972.14|2964.44|2972.31|2964.61|2968.13|2960.43|28
1646235850000|2022-03-02 15:44:10|2971.82|2964.12|2968.68|2960.98|2971.82|2964.12|2968.07|2960.37|28
1646235860000|2022-03-02 15:44:20|2968.5|2960.8|2967.47|2959.77|2969.21|2961.51|2967.03|2959.33|27
1646235870000|2022-03-02 15:44:30|2967.31|2959.61|2965.56|2957.86|2967.31|2959.61|2965.06|2957.36|29
1646235880000|2022-03-02 15:44:40|2965.57|2957.87|2963.49|2955.79|2965.6|2957.9|2962.89|2955.19|29
1646235890000|2022-03-02 15:44:50|2962.67|2954.97|2963.39|2955.69|2964.25|2956.55|2962.67|2954.97|27
1646235900000|2022-03-02 15:45:00|2963.74|2956.04|2965.35|2957.65|2965.43|2957.73|2963.74|2956.04|26
1646235910000|2022-03-02 15:45:10|2965.06|2957.36|2965.43|2957.73|2965.48|2957.78|2964.3|2956.6|28
1646235920000|2022-03-02 15:45:20|2965.4|2957.7|2965.66|2957.96|2965.66|2957.96|2964.93|2957.23|26
1646235930000|2022-03-02 15:45:30|2965.75|2958.05|2964.61|2956.91|2966.44|2958.74|2964.39|2956.69|29
1646235940000|2022-03-02 15:45:40|2964.71|2957.01|2965.28|2957.58|2965.3|2957.6|2964.11|2956.41|27
1646235950000|2022-03-02 15:45:50|2965.24|2957.54|2963.26|2955.56|2966.38|2958.68|2963.26|2955.56|26
1646235960000|2022-03-02 15:46:00|2962.96|2955.26|2961.58|2953.88|2962.96|2955.26|2961.26|2953.56|28
1646235970000|2022-03-02 15:46:10|2961.62|2953.92|2958.52|2950.82|2961.66|2953.96|2958.48|2950.78|28
1646235980000|2022-03-02 15:46:20|2958.39|2950.69|2959.69|2951.99|2959.76|2952.06|2957.83|2950.13|27
1646235990000|2022-03-02 15:46:30|2959.97|2952.27|2960.85|2953.15|2961.51|2953.81|2959.59|2951.89|29
1646236000000|2022-03-02 15:46:40|2960.81|2953.11|2959.05|2951.35|2960.83|2953.13|2958.18|2950.48|28
1646236010000|2022-03-02 15:46:50|2959.21|2951.51|2962.58|2954.88|2962.58|2954.88|2959.09|2951.39|29
1646236020000|2022-03-02 15:47:00|2962.95|2955.25|2962.31|2954.61|2963.71|2956.01|2962.05|2954.35|26
1646236030000|2022-03-02 15:47:10|2962.5|2954.8|2960.11|2952.41|2962.5|2954.8|2960.11|2952.41|25
1646236040000|2022-03-02 15:47:20|2960.5|2952.8|2959.94|2952.24|2961.26|2953.56|2959.86|2952.16|27
1646236050000|2022-03-02 15:47:30|2959.81|2952.11|2964.85|2957.15|2964.85|2957.15|2959.81|2952.11|27
1646236060000|2022-03-02 15:47:40|2964.93|2957.23|2965.28|2957.58|2967.33|2959.63|2964.75|2957.05|28
1646236070000|2022-03-02 15:47:50|2965.39|2957.69|2967.44|2959.74|2967.95|2960.25|2965.39|2957.69|29
1646236080000|2022-03-02 15:48:00|2967.82|2960.12|2968.04|2960.34|2968.38|2960.68|2965.96|2958.26|28
1646236090000|2022-03-02 15:48:10|2968.08|2960.38|2967.01|2959.31|2968.08|2960.38|2966.89|2959.19|28
1646236100000|2022-03-02 15:48:20|2967.13|2959.43|2968.05|2960.35|2968.71|2961.01|2967.08|2959.38|26
1646236110000|2022-03-02 15:48:30|2968.16|2960.46|2968.75|2961.05|2969.09|2961.39|2968.09|2960.39|26
1646236120000|2022-03-02 15:48:40|2968.9|2961.2|2968.37|2960.67|2970.43|2962.73|2968.37|2960.67|28
1646236130000|2022-03-02 15:48:50|2967.83|2960.13|2966.8|2959.1|2967.84|2960.14|2966.8|2959.1|28
1646236140000|2022-03-02 15:49:00|2966.73|2959.03|2967.4|2959.7|2967.4|2959.7|2966.33|2958.63|22
1646236150000|2022-03-02 15:49:10|2967.69|2959.99|2970.39|2962.69|2970.9|2963.2|2967.69|2959.99|28
1646236160000|2022-03-02 15:49:20|2969.97|2962.27|2970.56|2962.86|2970.56|2962.86|2969.18|2961.48|29
1646236170000|2022-03-02 15:49:30|2970.51|2962.81|2971.1|2963.4|2971.79|2964.09|2970.04|2962.34|27
1646236180000|2022-03-02 15:49:40|2971.08|2963.38|2970.28|2962.58|2971.17|2963.47|2969.78|2962.08|28
1646236190000|2022-03-02 15:49:50|2970.42|2962.72|2969.15|2961.45|2970.5|2962.8|2968.7|2961|28
1646236200000|2022-03-02 15:50:00|2969.84|2962.14|2970.3|2962.6|2971.68|2963.98|2969.67|2961.97|27
1646236210000|2022-03-02 15:50:10|2970.23|2962.53|2969.1|2961.4|2970.6|2962.9|2968.57|2960.87|28
1646236220000|2022-03-02 15:50:20|2969.42|2961.72|2967.22|2959.52|2969.9|2962.2|2967.09|2959.39|28
1646236230000|2022-03-02 15:50:30|2967.4|2959.7|2970.51|2962.81|2971.39|2963.69|2967.4|2959.7|29
1646236240000|2022-03-02 15:50:40|2971.32|2963.62|2967.18|2959.48|2971.32|2963.62|2966.44|2958.74|28
1646236250000|2022-03-02 15:50:50|2966.71|2959.01|2967.5|2959.8|2968.56|2960.86|2966.45|2958.75|27
1646236260000|2022-03-02 15:51:00|2967.62|2959.92|2969.34|2961.64|2969.79|2962.09|2967.28|2959.58|28
1646236270000|2022-03-02 15:51:10|2969.21|2961.51|2965.06|2957.36|2969.21|2961.51|2964.95|2957.25|27
1646236280000|2022-03-02 15:51:20|2965.38|2957.68|2962.59|2954.89|2965.43|2957.73|2962.59|2954.89|29
1646236290000|2022-03-02 15:51:30|2962.51|2954.81|2963.45|2955.75|2963.45|2955.75|2961.86|2954.16|26
1646236300000|2022-03-02 15:51:40|2963.53|2955.83|2963.99|2956.29|2964.99|2957.29|2963.5|2955.8|27
1646236310000|2022-03-02 15:51:50|2964.52|2956.82|2964.94|2957.24|2965.16|2957.46|2964.07|2956.37|27
1646236320000|2022-03-02 15:52:00|2965.07|2957.37|2963.86|2956.16|2966.83|2959.13|2963.86|2956.16|29
1646236330000|2022-03-02 15:52:10|2964.66|2956.96|2963.4|2955.7|2964.66|2956.96|2962.77|2955.07|26
1646236340000|2022-03-02 15:52:20|2963.37|2955.67|2964.63|2956.93|2964.9|2957.2|2963.13|2955.43|27
1646236350000|2022-03-02 15:52:30|2964.92|2957.22|2963.62|2955.92|2965.95|2958.25|2963.52|2955.82|26
1646236360000|2022-03-02 15:52:40|2963.8|2956.1|2963.87|2956.17|2964.44|2956.74|2963.44|2955.74|23
1646236370000|2022-03-02 15:52:50|2963.9|2956.2|2964.83|2957.13|2965.63|2957.93|2963.89|2956.19|27
1646236380000|2022-03-02 15:53:00|2964.88|2957.18|2967.92|2960.22|2967.92|2960.22|2964.88|2957.18|26
1646236390000|2022-03-02 15:53:10|2967.91|2960.21|2968.25|2960.55|2968.66|2960.96|2967.87|2960.17|25
1646236400000|2022-03-02 15:53:20|2968.42|2960.72|2969.32|2961.62|2970.13|2962.43|2967.9|2960.2|26
1646236410000|2022-03-02 15:53:30|2969.33|2961.63|2965.51|2957.81|2969.33|2961.63|2965.51|2957.81|27
1646236420000|2022-03-02 15:53:40|2965.31|2957.61|2962.65|2954.95|2965.49|2957.79|2962.65|2954.95|28
1646236430000|2022-03-02 15:53:50|2962.63|2954.93|2961.28|2953.58|2962.63|2954.93|2961.15|2953.45|28
1646236440000|2022-03-02 15:54:00|2961.36|2953.66|2960.82|2953.12|2961.75|2954.05|2960.16|2952.46|27
1646236450000|2022-03-02 15:54:10|2960.86|2953.16|2962.34|2954.64|2962.69|2954.99|2960.65|2952.95|29
1646236460000|2022-03-02 15:54:20|2962.38|2954.68|2961.06|2953.36|2963.07|2955.37|2960.6|2952.9|26
1646236470000|2022-03-02 15:54:30|2960.98|2953.28|2959.77|2952.07|2960.98|2953.28|2959.7|2952|28
1646236480000|2022-03-02 15:54:40|2959.86|2952.16|2960.52|2952.82|2960.52|2952.82|2959.79|2952.09|24
1646236490000|2022-03-02 15:54:50|2960.43|2952.73|2958.63|2950.93|2960.43|2952.73|2958.63|2950.93|23
1646236500000|2022-03-02 15:55:00|2958.61|2950.91|2959.14|2951.44|2959.14|2951.44|2958.25|2950.55|27
1646236510000|2022-03-02 15:55:10|2959.75|2952.05|2963.06|2955.36|2963.06|2955.36|2959.75|2952.05|26
1646236520000|2022-03-02 15:55:20|2963.08|2955.38|2960.85|2953.15|2963.28|2955.58|2960.81|2953.11|27
1646236530000|2022-03-02 15:55:30|2960.87|2953.17|2961.19|2953.49|2961.19|2953.49|2960.31|2952.61|28
1646236540000|2022-03-02 15:55:40|2961.55|2953.85|2962.48|2954.78|2962.54|2954.84|2961|2953.3|26
1646236550000|2022-03-02 15:55:50|2962.56|2954.86|2962.33|2954.63|2963.48|2955.78|2961.86|2954.16|26
1646236560000|2022-03-02 15:56:00|2962.09|2954.39|2961.97|2954.27|2962.62|2954.92|2961.42|2953.72|27
1646236570000|2022-03-02 15:56:10|2961.87|2954.17|2962.78|2955.08|2962.78|2955.08|2961.41|2953.71|29
1646236580000|2022-03-02 15:56:20|2963.1|2955.4|2961.86|2954.16|2963.11|2955.41|2961.21|2953.51|27
1646236590000|2022-03-02 15:56:30|2961.84|2954.14|2961.23|2953.53|2961.84|2954.14|2960.91|2953.21|22
1646236600000|2022-03-02 15:56:40|2961.32|2953.62|2961.28|2953.58|2961.38|2953.68|2960.88|2953.18|25
1646236610000|2022-03-02 15:56:50|2961.74|2954.04|2962.38|2954.68|2962.46|2954.76|2960.93|2953.23|27
1646236620000|2022-03-02 15:57:00|2962.18|2954.48|2961.13|2953.43|2962.18|2954.48|2960.74|2953.04|28
1646236630000|2022-03-02 15:57:10|2961.14|2953.44|2959.78|2952.08|2961.64|2953.94|2959.63|2951.93|26
1646236640000|2022-03-02 15:57:20|2959.98|2952.28|2956.86|2949.16|2959.98|2952.28|2956.53|2948.83|28
1646236650000|2022-03-02 15:57:30|2957.01|2949.31|2961.64|2953.94|2961.64|2953.94|2957.01|2949.31|29
1646236660000|2022-03-02 15:57:40|2960.93|2953.23|2960.95|2953.25|2962.08|2954.38|2960.93|2953.23|28
1646236670000|2022-03-02 15:57:50|2961.04|2953.34|2960.42|2952.72|2962.03|2954.33|2960.37|2952.67|29
1646236680000|2022-03-02 15:58:00|2960.4|2952.7|2960.77|2953.07|2962.08|2954.38|2960.4|2952.7|28
1646236690000|2022-03-02 15:58:10|2960.78|2953.08|2960.48|2952.78|2960.82|2953.12|2958.73|2951.03|27
1646236700000|2022-03-02 15:58:20|2960.71|2953.01|2961.6|2953.9|2962.12|2954.42|2960.71|2953.01|26
1646236710000|2022-03-02 15:58:30|2960.85|2953.15|2958.36|2950.66|2961.04|2953.34|2958.33|2950.63|27
1646236720000|2022-03-02 15:58:40|2958.47|2950.77|2956.36|2948.66|2958.83|2951.13|2956.36|2948.66|27
1646236730000|2022-03-02 15:58:50|2956.42|2948.72|2956.54|2948.84|2956.65|2948.95|2955.45|2947.75|27
1646236740000|2022-03-02 15:59:00|2956.24|2948.54|2956.86|2949.16|2957.1|2949.4|2955.75|2948.05|27
1646236750000|2022-03-02 15:59:10|2956.71|2949.01|2957.84|2950.14|2957.86|2950.16|2956.71|2949.01|27
1646236760000|2022-03-02 15:59:20|2957.8|2950.1|2956.73|2949.03|2957.8|2950.1|2956.73|2949.03|29
1646236770000|2022-03-02 15:59:30|2956.41|2948.71|2956.31|2948.61|2956.59|2948.89|2955.58|2947.88|28
1646236780000|2022-03-02 15:59:40|2956.43|2948.73|2957.47|2949.77|2957.67|2949.97|2956.38|2948.68|25
1646236790000|2022-03-02 15:59:50|2957.39|2949.69|2956.62|2948.92|2957.39|2949.69|2955.9|2948.2|27
1646236800000|2022-03-02 16:00:00|2957.09|2949.39|2956.91|2949.21|2957.44|2949.74|2956.45|2948.75|25
1646236810000|2022-03-02 16:00:10|2956.41|2948.71|2952.2|2944.5|2956.63|2948.93|2951.97|2944.27|29
1646236820000|2022-03-02 16:00:20|2952.11|2944.41|2952.4|2944.7|2952.5|2944.8|2951.11|2943.41|26
1646236830000|2022-03-02 16:00:30|2952.58|2944.88|2957.91|2950.21|2957.94|2950.24|2952.58|2944.88|29
1646236840000|2022-03-02 16:00:40|2957.85|2950.15|2959.19|2951.49|2960.42|2952.72|2957.85|2950.15|26
1646236850000|2022-03-02 16:00:50|2958.77|2951.07|2953.11|2945.41|2958.77|2951.07|2952.9|2945.2|28
1646236860000|2022-03-02 16:01:00|2953.29|2945.59|2951.43|2943.73|2953.29|2945.59|2951.32|2943.62|29
1646236870000|2022-03-02 16:01:10|2951.26|2943.56|2953.15|2945.45|2954|2946.3|2951.26|2943.56|27
1646236880000|2022-03-02 16:01:20|2952.74|2945.04|2953.78|2946.08|2953.78|2946.08|2952.09|2944.39|26
1646236890000|2022-03-02 16:01:30|2953.97|2946.27|2954.89|2947.19|2955.24|2947.54|2953.97|2946.27|26
1646236900000|2022-03-02 16:01:40|2954.69|2946.99|2953.8|2946.1|2954.97|2947.27|2953.34|2945.64|27
1646236910000|2022-03-02 16:01:50|2953.83|2946.13|2952.63|2944.93|2953.83|2946.13|2952.63|2944.93|27
1646236920000|2022-03-02 16:02:00|2952.6|2944.9|2952.32|2944.62|2952.6|2944.9|2949.36|2941.66|26
1646236930000|2022-03-02 16:02:10|2952.25|2944.55|2953.29|2945.59|2953.29|2945.59|2950.26|2942.56|28
1646236940000|2022-03-02 16:02:20|2953.59|2945.89|2961.41|2953.71|2963.3|2955.6|2953.59|2945.89|28
1646236950000|2022-03-02 16:02:30|2961.72|2954.02|2959.89|2952.19|2963.46|2955.76|2959.21|2951.51|29
1646236960000|2022-03-02 16:02:40|2959.88|2952.18|2957.79|2950.09|2960.27|2952.57|2956.66|2948.96|28
1646236970000|2022-03-02 16:02:50|2958.95|2951.25|2963.33|2955.63|2963.96|2956.26|2958.95|2951.25|29
1646236980000|2022-03-02 16:03:00|2963.47|2955.77|2962.6|2954.9|2965.4|2957.7|2962.6|2954.9|28
1646236990000|2022-03-02 16:03:10|2962.92|2955.22|2962.46|2954.76|2963.44|2955.74|2961.03|2953.33|27
1646237000000|2022-03-02 16:03:20|2962.37|2954.67|2966.24|2958.54|2967.39|2959.69|2961.66|2953.96|28
1646237010000|2022-03-02 16:03:30|2966.03|2958.33|2964.29|2956.59|2966.51|2958.81|2964.08|2956.38|27
1646237020000|2022-03-02 16:03:40|2964.47|2956.77|2965.49|2957.79|2966.1|2958.4|2962.24|2954.54|28
1646237030000|2022-03-02 16:03:50|2965.91|2958.21|2967.87|2960.17|2967.87|2960.17|2965.91|2958.21|28
1646237040000|2022-03-02 16:04:00|2967.72|2960.02|2968.04|2960.34|2969.57|2961.87|2967|2959.3|29
1646237050000|2022-03-02 16:04:10|2968.14|2960.44|2972|2964.3|2972.81|2965.11|2968.14|2960.44|29
1646237060000|2022-03-02 16:04:20|2971.92|2964.22|2974.27|2966.57|2974.27|2966.57|2971.27|2963.57|27
1646237070000|2022-03-02 16:04:30|2973.78|2966.08|2971.89|2964.19|2973.78|2966.08|2969.31|2961.61|29
1646237080000|2022-03-02 16:04:40|2971.91|2964.21|2968.84|2961.14|2972.39|2964.69|2968.84|2961.14|28
1646237090000|2022-03-02 16:04:50|2969.05|2961.35|2967.31|2959.61|2969.17|2961.47|2966.81|2959.11|28
1646237100000|2022-03-02 16:05:00|2967.5|2959.8|2964.83|2957.13|2968.46|2960.76|2964.83|2957.13|27
1646237110000|2022-03-02 16:05:10|2965.24|2957.54|2963.57|2955.87|2965.55|2957.85|2963.57|2955.87|29
1646237120000|2022-03-02 16:05:20|2963.69|2955.99|2963.99|2956.29|2964.75|2957.05|2963.24|2955.54|28
1646237130000|2022-03-02 16:05:30|2963.58|2955.88|2964.4|2956.7|2964.52|2956.82|2963.34|2955.64|26
1646237140000|2022-03-02 16:05:40|2965.11|2957.41|2966.23|2958.53|2966.59|2958.89|2965.11|2957.41|29
1646237150000|2022-03-02 16:05:50|2966.45|2958.75|2967.53|2959.83|2967.71|2960.01|2966.02|2958.32|29
1646237160000|2022-03-02 16:06:00|2967.24|2959.54|2966.45|2958.75|2967.34|2959.64|2965.7|2958|26
1646237170000|2022-03-02 16:06:10|2966.55|2958.85|2966.39|2958.69|2967.2|2959.5|2965.89|2958.19|28
1646237180000|2022-03-02 16:06:20|2966.61|2958.91|2968.48|2960.78|2968.52|2960.82|2966.59|2958.89|26
1646237190000|2022-03-02 16:06:30|2968.2|2960.5|2967.47|2959.77|2970.31|2962.61|2967.47|2959.77|29
1646237200000|2022-03-02 16:06:40|2968.54|2960.84|2965.69|2957.99|2968.54|2960.84|2965.69|2957.99|28
1646237210000|2022-03-02 16:06:50|2965.31|2957.61|2965.74|2958.04|2966.5|2958.8|2965.31|2957.61|25
1646237220000|2022-03-02 16:07:00|2966.47|2958.77|2966.46|2958.76|2967.19|2959.49|2965.73|2958.03|25
1646237230000|2022-03-02 16:07:10|2966.38|2958.68|2968.03|2960.33|2968.03|2960.33|2966.38|2958.68|27
1646237240000|2022-03-02 16:07:20|2968.14|2960.44|2967.32|2959.62|2968.89|2961.19|2967.32|2959.62|27
1646237250000|2022-03-02 16:07:30|2967.77|2960.07|2967.61|2959.91|2967.91|2960.21|2966.91|2959.21|27
1646237260000|2022-03-02 16:07:40|2967.82|2960.12|2971.82|2964.12|2971.82|2964.12|2967.75|2960.05|28
1646237270000|2022-03-02 16:07:50|2971.86|2964.16|2972.37|2964.67|2972.45|2964.75|2971.22|2963.52|26
1646237280000|2022-03-02 16:08:00|2972.29|2964.59|2973.07|2965.37|2973.73|2966.03|2972.29|2964.59|26
1646237290000|2022-03-02 16:08:10|2972.84|2965.14|2973.31|2965.61|2973.53|2965.83|2972.66|2964.96|25
1646237300000|2022-03-02 16:08:20|2973.47|2965.77|2974.42|2966.72|2974.42|2966.72|2973.35|2965.65|28
1646237310000|2022-03-02 16:08:30|2975.32|2967.62|2972.3|2964.6|2975.32|2967.62|2972.3|2964.6|26
1646237320000|2022-03-02 16:08:40|2972.25|2964.55|2972.87|2965.17|2973.51|2965.81|2972.18|2964.48|28
1646237330000|2022-03-02 16:08:50|2973.38|2965.68|2973.67|2965.97|2973.92|2966.22|2972.41|2964.71|27
1646237340000|2022-03-02 16:09:00|2973.68|2965.98|2972.44|2964.74|2973.91|2966.21|2972.13|2964.43|27
1646237350000|2022-03-02 16:09:10|2972.47|2964.77|2973.43|2965.73|2973.58|2965.88|2971.49|2963.79|28
1646237360000|2022-03-02 16:09:20|2973.07|2965.37|2969.68|2961.98|2973.22|2965.52|2969.4|2961.7|29
1646237370000|2022-03-02 16:09:30|2969.17|2961.47|2972.12|2964.42|2972.3|2964.6|2969.17|2961.47|28
1646237380000|2022-03-02 16:09:40|2972.02|2964.32|2970.73|2963.03|2972.02|2964.32|2970.46|2962.76|27
1646237390000|2022-03-02 16:09:50|2970.71|2963.01|2971.49|2963.79|2971.59|2963.89|2970.64|2962.94|28
1646237400000|2022-03-02 16:10:00|2971.56|2963.86|2971.19|2963.49|2972.89|2965.19|2971.08|2963.38|25
1646237410000|2022-03-02 16:10:10|2971.09|2963.39|2967.7|2960|2971.09|2963.39|2967.7|2960|28
1646237420000|2022-03-02 16:10:20|2967.69|2959.99|2969.07|2961.37|2969.63|2961.93|2967.66|2959.96|26
1646237430000|2022-03-02 16:10:30|2969.71|2962.01|2970.4|2962.7|2971.52|2963.82|2969.4|2961.7|27
1646237440000|2022-03-02 16:10:40|2969.85|2962.15|2969.58|2961.88|2970.67|2962.97|2968.9|2961.2|27
1646237450000|2022-03-02 16:10:50|2969.95|2962.25|2969.52|2961.82|2970.3|2962.6|2968.67|2960.97|28
1646237460000|2022-03-02 16:11:00|2969.97|2962.27|2970.46|2962.76|2971.75|2964.05|2969.36|2961.66|28
1646237470000|2022-03-02 16:11:10|2970.45|2962.75|2970.26|2962.56|2971.65|2963.95|2969.7|2962|29
1646237480000|2022-03-02 16:11:20|2970.24|2962.54|2969.87|2962.17|2970.42|2962.72|2969.13|2961.43|26
1646237490000|2022-03-02 16:11:30|2970.04|2962.34|2969.94|2962.24|2970.75|2963.05|2969.66|2961.96|27
1646237500000|2022-03-02 16:11:40|2969.78|2962.08|2971.28|2963.58|2971.67|2963.97|2969.69|2961.99|28
1646237510000|2022-03-02 16:11:50|2971.39|2963.69|2972.67|2964.97|2972.67|2964.97|2970.82|2963.12|28
1646237520000|2022-03-02 16:12:00|2972.76|2965.06|2970.53|2962.83|2972.77|2965.07|2970.14|2962.44|29
1646237530000|2022-03-02 16:12:10|2971.04|2963.34|2971.89|2964.19|2971.89|2964.19|2970.25|2962.55|27
1646237540000|2022-03-02 16:12:20|2971.9|2964.2|2971.66|2963.96|2971.9|2964.2|2970.96|2963.26|28
1646237550000|2022-03-02 16:12:30|2971.56|2963.86|2973.47|2965.77|2974.32|2966.62|2971.24|2963.54|28
1646237560000|2022-03-02 16:12:40|2973.27|2965.57|2974.46|2966.76|2974.63|2966.93|2973.27|2965.57|28
1646237570000|2022-03-02 16:12:50|2973.51|2965.81|2972.2|2964.5|2974.59|2966.89|2972.16|2964.46|26
1646237580000|2022-03-02 16:13:00|2972.67|2964.97|2970.72|2963.02|2972.67|2964.97|2970.7|2963|29
1646237590000|2022-03-02 16:13:10|2970.76|2963.06|2970.79|2963.09|2971.8|2964.1|2970.45|2962.75|26
1646237600000|2022-03-02 16:13:20|2970.9|2963.2|2972.42|2964.72|2972.89|2965.19|2970.9|2963.2|29
1646237610000|2022-03-02 16:13:30|2972.72|2965.02|2973.76|2966.06|2974.08|2966.38|2972.7|2965|25
1646237620000|2022-03-02 16:13:40|2973.72|2966.02|2974.86|2967.16|2975.29|2967.59|2973.5|2965.8|28
1646237630000|2022-03-02 16:13:50|2974.71|2967.01|2974.22|2966.52|2975.64|2967.94|2974.01|2966.31|28
1646237640000|2022-03-02 16:14:00|2974.24|2966.54|2973.98|2966.28|2975.47|2967.77|2973.83|2966.13|25
1646237650000|2022-03-02 16:14:10|2973.97|2966.27|2973.32|2965.62|2974.42|2966.72|2973.26|2965.56|26
1646237660000|2022-03-02 16:14:20|2973.16|2965.46|2972.91|2965.21|2973.16|2965.46|2971.85|2964.15|25
1646237670000|2022-03-02 16:14:30|2973.43|2965.73|2974.98|2967.28|2975.03|2967.33|2973.43|2965.73|24
1646237680000|2022-03-02 16:14:40|2975.01|2967.31|2975.39|2967.69|2975.58|2967.88|2974.67|2966.97|28
1646237690000|2022-03-02 16:14:50|2974.72|2967.02|2974.66|2966.96|2975.37|2967.67|2974.66|2966.96|20
1646237700000|2022-03-02 16:15:00|2974.46|2966.76|2975.01|2967.31|2975.83|2968.13|2974.16|2966.46|29
1646237710000|2022-03-02 16:15:10|2974.87|2967.17|2975.81|2968.11|2975.81|2968.11|2973.48|2965.78|26
1646237720000|2022-03-02 16:15:20|2975.93|2968.23|2973.99|2966.29|2976.35|2968.65|2973.72|2966.02|28
1646237730000|2022-03-02 16:15:30|2973.53|2965.83|2973.83|2966.13|2974.33|2966.63|2973.23|2965.53|26
1646237740000|2022-03-02 16:15:40|2973.92|2966.22|2973.71|2966.01|2974.01|2966.31|2973.5|2965.8|25
1646237750000|2022-03-02 16:15:50|2973.83|2966.13|2974.13|2966.43|2974.64|2966.94|2973.7|2966|24
1646237760000|2022-03-02 16:16:00|2974.18|2966.48|2974.19|2966.49|2974.27|2966.57|2973.64|2965.94|23
1646237770000|2022-03-02 16:16:10|2974.25|2966.55|2975.7|2968|2975.83|2968.13|2974.2|2966.5|25
1646237780000|2022-03-02 16:16:20|2975.83|2968.13|2973.4|2965.7|2975.89|2968.19|2972.65|2964.95|27
1646237790000|2022-03-02 16:16:30|2973.5|2965.8|2972.95|2965.25|2973.72|2966.02|2972.86|2965.16|26
1646237800000|2022-03-02 16:16:40|2972.93|2965.23|2974.05|2966.35|2974.52|2966.82|2972.75|2965.05|28
1646237810000|2022-03-02 16:16:50|2974.39|2966.69|2975.34|2967.64|2975.34|2967.64|2973.87|2966.17|28
1646237820000|2022-03-02 16:17:00|2975.32|2967.62|2974.96|2967.26|2975.51|2967.81|2974.71|2967.01|28
1646237830000|2022-03-02 16:17:10|2975.05|2967.35|2975.31|2967.61|2975.55|2967.85|2974.4|2966.7|25
1646237840000|2022-03-02 16:17:20|2975.32|2967.62|2975.27|2967.57|2975.32|2967.62|2973.54|2965.84|27
1646237850000|2022-03-02 16:17:30|2975.46|2967.76|2974.23|2966.53|2975.52|2967.82|2974.18|2966.48|26
1646237860000|2022-03-02 16:17:40|2973.95|2966.25|2973.69|2965.99|2974.03|2966.33|2973.24|2965.54|29
1646237870000|2022-03-02 16:17:50|2973.71|2966.01|2975.68|2967.98|2976.22|2968.52|2973.71|2966.01|28
1646237880000|2022-03-02 16:18:00|2975.84|2968.14|2977.55|2969.85|2977.56|2969.86|2975.69|2967.99|28
1646237890000|2022-03-02 16:18:10|2977.11|2969.41|2974.22|2966.52|2977.64|2969.94|2974.22|2966.52|29
1646237900000|2022-03-02 16:18:20|2973.77|2966.07|2973.06|2965.36|2973.93|2966.23|2972.94|2965.24|27
1646237910000|2022-03-02 16:18:30|2973.36|2965.66|2973.54|2965.84|2974.24|2966.54|2973.02|2965.32|24
1646237920000|2022-03-02 16:18:40|2973.57|2965.87|2972.82|2965.12|2974.32|2966.62|2972.82|2965.12|28
1646237930000|2022-03-02 16:18:50|2972.84|2965.14|2973.78|2966.08|2973.81|2966.11|2972.59|2964.89|26
1646237940000|2022-03-02 16:19:00|2973.53|2965.83|2972.87|2965.17|2973.53|2965.83|2972.81|2965.11|27
1646237950000|2022-03-02 16:19:10|2972.88|2965.18|2974.13|2966.43|2974.26|2966.56|2972.22|2964.52|29
1646237960000|2022-03-02 16:19:20|2973.91|2966.21|2973.2|2965.5|2974.03|2966.33|2972.97|2965.27|28
1646237970000|2022-03-02 16:19:30|2972.98|2965.28|2974.08|2966.38|2974.08|2966.38|2972.05|2964.35|27
1646237980000|2022-03-02 16:19:40|2974.28|2966.58|2974.06|2966.36|2974.5|2966.8|2974.05|2966.35|25
1646237990000|2022-03-02 16:19:50|2974.03|2966.33|2974.54|2966.84|2974.76|2967.06|2973.65|2965.95|24
1646238000000|2022-03-02 16:20:00|2974.3|2966.6|2975.19|2967.49|2975.23|2967.53|2974.3|2966.6|26
1646238010000|2022-03-02 16:20:10|2975.15|2967.45|2976.02|2968.32|2976.02|2968.32|2975.15|2967.45|25
1646238020000|2022-03-02 16:20:20|2975.7|2968|2974.73|2967.03|2975.89|2968.19|2973.91|2966.21|27
1646238030000|2022-03-02 16:20:30|2974.93|2967.23|2974.21|2966.51|2975|2967.3|2973.28|2965.58|26
1646238040000|2022-03-02 16:20:40|2974.05|2966.35|2980.91|2973.21|2980.91|2973.21|2974.05|2966.35|29
1646238050000|2022-03-02 16:20:50|2980.9|2973.2|2982.05|2974.35|2982.94|2975.24|2980.04|2972.34|28
1646238060000|2022-03-02 16:21:00|2981.78|2974.08|2976.47|2968.77|2982.13|2974.43|2976.04|2968.34|29
1646238070000|2022-03-02 16:21:10|2976.32|2968.62|2975.38|2967.68|2976.32|2968.62|2974.96|2967.26|28
1646238080000|2022-03-02 16:21:20|2975.52|2967.82|2975.52|2967.82|2975.94|2968.24|2974.44|2966.74|26
1646238090000|2022-03-02 16:21:30|2976.31|2968.61|2975.55|2967.85|2976.73|2969.03|2975.29|2967.59|26
1646238100000|2022-03-02 16:21:40|2975.46|2967.76|2975.52|2967.82|2976.18|2968.48|2975.3|2967.6|25
1646238110000|2022-03-02 16:21:50|2975.06|2967.36|2974.9|2967.2|2975.24|2967.54|2974.28|2966.58|28
1646238120000|2022-03-02 16:22:00|2974.91|2967.21|2974.85|2967.15|2975.16|2967.46|2974.14|2966.44|24
1646238130000|2022-03-02 16:22:10|2974.4|2966.7|2973.56|2965.86|2975.19|2967.49|2972.91|2965.21|27
1646238140000|2022-03-02 16:22:20|2973.5|2965.8|2972.8|2965.1|2973.51|2965.81|2972.33|2964.63|27
1646238150000|2022-03-02 16:22:30|2972.88|2965.18|2973.92|2966.22|2974.23|2966.53|2972.88|2965.18|24
1646238160000|2022-03-02 16:22:40|2973.78|2966.08|2974.84|2967.14|2974.98|2967.28|2973.78|2966.08|26
1646238170000|2022-03-02 16:22:50|2974.71|2967.01|2974.35|2966.65|2974.75|2967.05|2973.65|2965.95|22
1646238180000|2022-03-02 16:23:00|2974.38|2966.68|2973.13|2965.43|2974.38|2966.68|2972.19|2964.49|26
1646238190000|2022-03-02 16:23:10|2973.24|2965.54|2971.26|2963.56|2973.24|2965.54|2971.21|2963.51|28
1646238200000|2022-03-02 16:23:20|2971.29|2963.59|2972.85|2965.15|2972.85|2965.15|2969.97|2962.27|26
1646238210000|2022-03-02 16:23:30|2972.74|2965.04|2972.48|2964.78|2973.14|2965.44|2971.71|2964.01|26
1646238220000|2022-03-02 16:23:40|2972.32|2964.62|2972.52|2964.82|2972.67|2964.97|2971.76|2964.06|24
1646238230000|2022-03-02 16:23:50|2972.69|2964.99|2971.85|2964.15|2972.83|2965.13|2971.68|2963.98|25
1646238240000|2022-03-02 16:24:00|2971.98|2964.28|2970.18|2962.48|2972.22|2964.52|2969.99|2962.29|28
1646238250000|2022-03-02 16:24:10|2970.17|2962.47|2966.6|2958.9|2970.18|2962.48|2966.6|2958.9|27
1646238260000|2022-03-02 16:24:20|2966.62|2958.92|2964.8|2957.1|2966.71|2959.01|2964.52|2956.82|28
1646238270000|2022-03-02 16:24:30|2964.86|2957.16|2970.07|2962.37|2970.07|2962.37|2964.77|2957.07|29
1646238280000|2022-03-02 16:24:40|2969.27|2961.57|2971.28|2963.58|2971.28|2963.58|2968.55|2960.85|27
1646238290000|2022-03-02 16:24:50|2971.82|2964.12|2970.87|2963.17|2972.01|2964.31|2970.84|2963.14|29
1646238300000|2022-03-02 16:25:00|2970.89|2963.19|2973.08|2965.38|2973.08|2965.38|2970.26|2962.56|25
1646238310000|2022-03-02 16:25:10|2973.07|2965.37|2972.56|2964.86|2973.66|2965.96|2972.37|2964.67|28
1646238320000|2022-03-02 16:25:20|2972.58|2964.88|2972.62|2964.92|2972.93|2965.23|2972.51|2964.81|26
1646238330000|2022-03-02 16:25:30|2972.51|2964.81|2972.79|2965.09|2973.08|2965.38|2972.47|2964.77|23
1646238340000|2022-03-02 16:25:40|2972.65|2964.95|2972.75|2965.05|2972.78|2965.08|2972.44|2964.74|26
1646238350000|2022-03-02 16:25:50|2972.73|2965.03|2970.8|2963.1|2972.73|2965.03|2970.68|2962.98|28
1646238360000|2022-03-02 16:26:00|2971.12|2963.42|2969.05|2961.35|2971.25|2963.55|2968.84|2961.14|27
1646238370000|2022-03-02 16:26:10|2969.14|2961.44|2971.73|2964.03|2971.78|2964.08|2968.96|2961.26|28
1646238380000|2022-03-02 16:26:20|2971.5|2963.8|2973.19|2965.49|2973.19|2965.49|2971.37|2963.67|29
1646238390000|2022-03-02 16:26:30|2973.17|2965.47|2973.14|2965.44|2973.89|2966.19|2972.94|2965.24|26
1646238400000|2022-03-02 16:26:40|2973.28|2965.58|2972.52|2964.82|2973.91|2966.21|2972.16|2964.46|29
1646238410000|2022-03-02 16:26:50|2972.57|2964.87|2974.25|2966.55|2974.45|2966.75|2972.5|2964.8|25
1646238420000|2022-03-02 16:27:00|2974.27|2966.57|2973.79|2966.09|2974.55|2966.85|2973.79|2966.09|27
1646238430000|2022-03-02 16:27:10|2973.78|2966.08|2972.32|2964.62|2974.1|2966.4|2972.32|2964.62|26
1646238440000|2022-03-02 16:27:20|2972.27|2964.57|2971.94|2964.24|2973.12|2965.42|2971.91|2964.21|27
1646238450000|2022-03-02 16:27:30|2972.55|2964.85|2972.36|2964.66|2973.27|2965.57|2972.36|2964.66|24
1646238460000|2022-03-02 16:27:40|2972.19|2964.49|2971.44|2963.74|2972.44|2964.74|2971.38|2963.68|26
1646238470000|2022-03-02 16:27:50|2971.49|2963.79|2973.46|2965.76|2973.75|2966.05|2971.46|2963.76|28
1646238480000|2022-03-02 16:28:00|2973.39|2965.69|2974.43|2966.73|2974.75|2967.05|2973.12|2965.42|24
1646238490000|2022-03-02 16:28:10|2974.44|2966.74|2974.73|2967.03|2975.37|2967.67|2973.73|2966.03|26
1646238500000|2022-03-02 16:28:20|2974.71|2967.01|2975.46|2967.76|2975.62|2967.92|2974.59|2966.89|25
1646238510000|2022-03-02 16:28:30|2975.4|2967.7|2976.75|2969.05|2976.75|2969.05|2975.4|2967.7|25
1646238520000|2022-03-02 16:28:40|2976.39|2968.69|2973.35|2965.65|2976.39|2968.69|2973.06|2965.36|26
1646238530000|2022-03-02 16:28:50|2973.6|2965.9|2975.51|2967.81|2975.51|2967.81|2973.6|2965.9|26
1646238540000|2022-03-02 16:29:00|2975.5|2967.8|2975.55|2967.85|2975.96|2968.26|2974.91|2967.21|26
1646238550000|2022-03-02 16:29:10|2975.57|2967.87|2973.59|2965.89|2975.57|2967.87|2973.55|2965.85|28
1646238560000|2022-03-02 16:29:20|2973.35|2965.65|2975.12|2967.42|2975.12|2967.42|2972.71|2965.01|27
1646238570000|2022-03-02 16:29:30|2975.27|2967.57|2974.97|2967.27|2975.51|2967.81|2974.53|2966.83|27
1646238580000|2022-03-02 16:29:40|2975.01|2967.31|2974.5|2966.8|2975.1|2967.4|2974.37|2966.67|25
1646238590000|2022-03-02 16:29:50|2974.33|2966.63|2972.05|2964.35|2974.4|2966.7|2971.54|2963.84|25
1646238600000|2022-03-02 16:30:00|2971.82|2964.12|2973.39|2965.69|2973.39|2965.69|2971.82|2964.12|27
1646238610000|2022-03-02 16:30:10|2973.56|2965.86|2971.86|2964.16|2973.73|2966.03|2971.86|2964.16|27
1646238620000|2022-03-02 16:30:20|2972.01|2964.31|2970.48|2962.78|2972.01|2964.31|2970.34|2962.64|27
1646238630000|2022-03-02 16:30:30|2970.47|2962.77|2969.93|2962.23|2970.64|2962.94|2969.93|2962.23|25
1646238640000|2022-03-02 16:30:40|2969.96|2962.26|2971.58|2963.88|2971.58|2963.88|2969.96|2962.26|26
1646238650000|2022-03-02 16:30:50|2971.6|2963.9|2972.33|2964.63|2972.42|2964.72|2971.59|2963.89|24
1646238660000|2022-03-02 16:31:00|2972.64|2964.94|2977.41|2969.71|2977.41|2969.71|2972.64|2964.94|28
1646238670000|2022-03-02 16:31:10|2977.87|2970.17|2977.8|2970.1|2978.28|2970.58|2976.43|2968.73|26
1646238680000|2022-03-02 16:31:20|2977.9|2970.2|2979.66|2971.96|2982.35|2974.65|2977.9|2970.2|29
1646238690000|2022-03-02 16:31:30|2979.94|2972.24|2978.08|2970.38|2979.94|2972.24|2977.63|2969.93|27
1646238700000|2022-03-02 16:31:40|2978.07|2970.37|2980.41|2972.71|2980.45|2972.75|2977.87|2970.17|28
1646238710000|2022-03-02 16:31:50|2980.26|2972.56|2979.46|2971.76|2980.58|2972.88|2978.61|2970.91|28
1646238720000|2022-03-02 16:32:00|2979.26|2971.56|2978.06|2970.36|2980.06|2972.36|2978.06|2970.36|27
1646238730000|2022-03-02 16:32:10|2978.14|2970.44|2977.19|2969.49|2978.81|2971.11|2975.64|2967.94|27
1646238740000|2022-03-02 16:32:20|2977.55|2969.85|2979.15|2971.45|2980.04|2972.34|2977.55|2969.85|26
1646238750000|2022-03-02 16:32:30|2979.7|2972|2981.89|2974.19|2982.71|2975.01|2979.35|2971.65|29
1646238760000|2022-03-02 16:32:40|2981.53|2973.83|2981.86|2974.16|2982.13|2974.43|2980.79|2973.09|26
1646238770000|2022-03-02 16:32:50|2982.06|2974.36|2982.96|2975.26|2982.96|2975.26|2981.64|2973.94|25
1646238780000|2022-03-02 16:33:00|2982.8|2975.1|2981.64|2973.94|2983.71|2976.01|2981.64|2973.94|29
1646238790000|2022-03-02 16:33:10|2981.13|2973.43|2980.43|2972.73|2981.61|2973.91|2980.34|2972.64|27
1646238800000|2022-03-02 16:33:20|2980.41|2972.71|2983.81|2976.11|2983.81|2976.11|2980.41|2972.71|28
1646238810000|2022-03-02 16:33:30|2983.73|2976.03|2986.54|2978.84|2986.65|2978.95|2983.73|2976.03|26
1646238820000|2022-03-02 16:33:40|2985.95|2978.25|2987.08|2979.38|2987.33|2979.63|2985.73|2978.03|28
1646238830000|2022-03-02 16:33:50|2986.63|2978.93|2984.49|2976.79|2987.31|2979.61|2984.47|2976.77|26
1646238840000|2022-03-02 16:34:00|2984.35|2976.65|2982.43|2974.73|2984.35|2976.65|2982.22|2974.52|29
1646238850000|2022-03-02 16:34:10|2982.39|2974.69|2982|2974.3|2982.61|2974.91|2980.98|2973.28|28
1646238860000|2022-03-02 16:34:20|2982.07|2974.37|2983.48|2975.78|2983.67|2975.97|2982.07|2974.37|27
1646238870000|2022-03-02 16:34:30|2983.06|2975.36|2983.84|2976.14|2985.5|2977.8|2983.06|2975.36|28
1646238880000|2022-03-02 16:34:40|2984.18|2976.48|2982.75|2975.05|2984.18|2976.48|2982.74|2975.04|28
1646238890000|2022-03-02 16:34:50|2983.15|2975.45|2981.65|2973.95|2983.71|2976.01|2981.44|2973.74|27
1646238900000|2022-03-02 16:35:00|2981.73|2974.03|2981.74|2974.04|2982.45|2974.75|2981.01|2973.31|27
1646238910000|2022-03-02 16:35:10|2981.93|2974.23|2980|2972.3|2982.12|2974.42|2979.19|2971.49|28
1646238920000|2022-03-02 16:35:20|2979.5|2971.8|2978.88|2971.18|2979.85|2972.15|2978.88|2971.18|27
1646238930000|2022-03-02 16:35:30|2979.07|2971.37|2979.11|2971.41|2979.11|2971.41|2978|2970.3|29
1646238940000|2022-03-02 16:35:40|2979.37|2971.67|2977.81|2970.11|2979.37|2971.67|2977.62|2969.92|27
1646238950000|2022-03-02 16:35:50|2977.73|2970.03|2978.3|2970.6|2978.39|2970.69|2976.53|2968.83|29
1646238960000|2022-03-02 16:36:00|2978.53|2970.83|2978.85|2971.15|2980.68|2972.98|2978.49|2970.79|29
1646238970000|2022-03-02 16:36:10|2978.68|2970.98|2978.77|2971.07|2978.98|2971.28|2977.73|2970.03|27
1646238980000|2022-03-02 16:36:20|2978.8|2971.1|2976.77|2969.07|2978.84|2971.14|2976.43|2968.73|27
1646238990000|2022-03-02 16:36:30|2977.33|2969.63|2976.17|2968.47|2977.33|2969.63|2974.89|2967.19|27
1646239000000|2022-03-02 16:36:40|2975.99|2968.29|2974.72|2967.02|2976.27|2968.57|2974.72|2967.02|28
1646239010000|2022-03-02 16:36:50|2974.67|2966.97|2975.25|2967.55|2975.56|2967.86|2974.24|2966.54|28
1646239020000|2022-03-02 16:37:00|2975.19|2967.49|2975.72|2968.02|2975.73|2968.03|2974.68|2966.98|19
1646239030000|2022-03-02 16:37:10|2976.25|2968.55|2977.65|2969.95|2977.68|2969.98|2976.25|2968.55|24
1646239040000|2022-03-02 16:37:20|2977.54|2969.84|2977|2969.3|2977.54|2969.84|2976.86|2969.16|26
1646239050000|2022-03-02 16:37:30|2976.99|2969.29|2977.54|2969.84|2978.08|2970.38|2976.73|2969.03|27
1646239060000|2022-03-02 16:37:40|2977.77|2970.07|2980.04|2972.34|2980.16|2972.46|2977.74|2970.04|25
1646239070000|2022-03-02 16:37:50|2979.97|2972.27|2977.63|2969.93|2979.97|2972.27|2977.58|2969.88|28
1646239080000|2022-03-02 16:38:00|2977.35|2969.65|2976.63|2968.93|2977.47|2969.77|2976.31|2968.61|29
1646239090000|2022-03-02 16:38:10|2976.37|2968.67|2975.99|2968.29|2976.37|2968.67|2975.56|2967.86|26
1646239100000|2022-03-02 16:38:20|2975.95|2968.25|2978|2970.3|2978|2970.3|2975.73|2968.03|27
1646239110000|2022-03-02 16:38:30|2977.83|2970.13|2977.66|2969.96|2977.97|2970.27|2976.79|2969.09|29
1646239120000|2022-03-02 16:38:40|2977.76|2970.06|2978.84|2971.14|2979.05|2971.35|2977.76|2970.06|27
1646239130000|2022-03-02 16:38:50|2978.86|2971.16|2978.74|2971.04|2979.32|2971.62|2978.26|2970.56|26
1646239140000|2022-03-02 16:39:00|2978.85|2971.15|2979.06|2971.36|2980.24|2972.54|2978.49|2970.79|29
1646239150000|2022-03-02 16:39:10|2979.43|2971.73|2979.95|2972.25|2980.38|2972.68|2979.43|2971.73|24
1646239160000|2022-03-02 16:39:20|2979.81|2972.11|2980.61|2972.91|2980.7|2973|2979.8|2972.1|28
1646239170000|2022-03-02 16:39:30|2980.79|2973.09|2979.88|2972.18|2980.82|2973.12|2979.74|2972.04|27
1646239180000|2022-03-02 16:39:40|2979.9|2972.2|2977.81|2970.11|2979.9|2972.2|2977.73|2970.03|29
1646239190000|2022-03-02 16:39:50|2977.89|2970.19|2978.03|2970.33|2978.66|2970.96|2977.78|2970.08|27
1646239200000|2022-03-02 16:40:00|2978.18|2970.48|2977.38|2969.68|2978.2|2970.5|2977.25|2969.55|28
1646239210000|2022-03-02 16:40:10|2977.35|2969.65|2976.95|2969.25|2977.96|2970.26|2976.95|2969.25|27
1646239220000|2022-03-02 16:40:20|2976.96|2969.26|2979.14|2971.44|2979.21|2971.51|2976.96|2969.26|27
1646239230000|2022-03-02 16:40:30|2979.2|2971.5|2980.39|2972.69|2980.39|2972.69|2979.03|2971.33|29
1646239240000|2022-03-02 16:40:40|2980.32|2972.62|2980.35|2972.65|2980.8|2973.1|2980.13|2972.43|29
1646239250000|2022-03-02 16:40:50|2980.82|2973.12|2981|2973.3|2982.51|2974.81|2980.68|2972.98|27
1646239260000|2022-03-02 16:41:00|2981.03|2973.33|2980.59|2972.89|2982.02|2974.32|2980.52|2972.82|27
1646239270000|2022-03-02 16:41:10|2980.42|2972.72|2978.28|2970.58|2980.42|2972.72|2978.05|2970.35|28
1646239280000|2022-03-02 16:41:20|2978.33|2970.63|2978.52|2970.82|2978.59|2970.89|2978.18|2970.48|25
1646239290000|2022-03-02 16:41:30|2978.47|2970.77|2977.78|2970.08|2978.56|2970.86|2977.64|2969.94|23
1646239300000|2022-03-02 16:41:40|2977.75|2970.05|2977.59|2969.89|2977.84|2970.14|2977.09|2969.39|27
1646239310000|2022-03-02 16:41:50|2977.49|2969.79|2975.01|2967.31|2977.5|2969.8|2974.89|2967.19|23
1646239320000|2022-03-02 16:42:00|2975.06|2967.36|2975.4|2967.7|2976.08|2968.38|2975.06|2967.36|26
1646239330000|2022-03-02 16:42:10|2975.42|2967.72|2976.63|2968.93|2976.63|2968.93|2975.41|2967.71|23
1646239340000|2022-03-02 16:42:20|2977.04|2969.34|2976.16|2968.46|2977.17|2969.47|2976|2968.3|23
1646239350000|2022-03-02 16:42:30|2976.17|2968.47|2972.69|2964.99|2976.51|2968.81|2972.32|2964.62|27
1646239360000|2022-03-02 16:42:40|2973|2965.3|2975.39|2967.69|2975.39|2967.69|2972.62|2964.92|27
1646239370000|2022-03-02 16:42:50|2975.41|2967.71|2976.6|2968.9|2976.71|2969.01|2975.3|2967.6|26
1646239380000|2022-03-02 16:43:00|2976.63|2968.93|2975.96|2968.26|2977.21|2969.51|2975.55|2967.85|29
1646239390000|2022-03-02 16:43:10|2975.97|2968.27|2976.35|2968.65|2977.28|2969.58|2975.55|2967.85|26
1646239400000|2022-03-02 16:43:20|2976.46|2968.76|2977.4|2969.7|2977.6|2969.9|2976.46|2968.76|27
1646239410000|2022-03-02 16:43:30|2977.41|2969.71|2976.91|2969.21|2977.47|2969.77|2976.83|2969.13|27
1646239420000|2022-03-02 16:43:40|2976.9|2969.2|2975.78|2968.08|2976.9|2969.2|2975.63|2967.93|20
1646239430000|2022-03-02 16:43:50|2975.74|2968.04|2975.17|2967.47|2975.74|2968.04|2974.65|2966.95|25
1646239440000|2022-03-02 16:44:00|2975.13|2967.43|2974.39|2966.69|2975.13|2967.43|2973.8|2966.1|26
1646239450000|2022-03-02 16:44:10|2974.43|2966.73|2972.72|2965.02|2974.43|2966.73|2972.72|2965.02|28
1646239460000|2022-03-02 16:44:20|2972.68|2964.98|2972.79|2965.09|2973.82|2966.12|2972.47|2964.77|28
1646239470000|2022-03-02 16:44:30|2972.84|2965.14|2974.53|2966.83|2974.86|2967.16|2972.78|2965.08|28
1646239480000|2022-03-02 16:44:40|2974.54|2966.84|2974.63|2966.93|2975.11|2967.41|2974.3|2966.6|26
1646239490000|2022-03-02 16:44:50|2974.65|2966.95|2973.71|2966.01|2974.72|2967.02|2973.39|2965.69|27
1646239500000|2022-03-02 16:45:00|2973.68|2965.98|2974.93|2967.23|2974.93|2967.23|2973.14|2965.44|26
1646239510000|2022-03-02 16:45:10|2974.88|2967.18|2975.76|2968.06|2975.96|2968.26|2974.88|2967.18|27
1646239520000|2022-03-02 16:45:20|2975.69|2967.99|2976.17|2968.47|2976.17|2968.47|2975.09|2967.39|26
1646239530000|2022-03-02 16:45:30|2976.08|2968.38|2977.17|2969.47|2977.19|2969.49|2976.08|2968.38|26
1646239540000|2022-03-02 16:45:40|2977|2969.3|2976.03|2968.33|2977.12|2969.42|2976.03|2968.33|27
1646239550000|2022-03-02 16:45:50|2975.56|2967.86|2976.25|2968.55|2976.68|2968.98|2975.56|2967.86|25
1646239560000|2022-03-02 16:46:00|2976.08|2968.38|2975.95|2968.25|2976.26|2968.56|2975.3|2967.6|25
1646239570000|2022-03-02 16:46:10|2976.14|2968.44|2977|2969.3|2977.13|2969.43|2976.14|2968.44|26
1646239580000|2022-03-02 16:46:20|2977.31|2969.61|2975.53|2967.83|2977.31|2969.61|2975.53|2967.83|28
1646239590000|2022-03-02 16:46:30|2975.41|2967.71|2975.86|2968.16|2976.27|2968.57|2975.24|2967.54|27
1646239600000|2022-03-02 16:46:40|2975.94|2968.24|2976.55|2968.85|2976.93|2969.23|2975.79|2968.09|26
1646239610000|2022-03-02 16:46:50|2976.49|2968.79|2976.2|2968.5|2976.52|2968.82|2975.85|2968.15|27
1646239620000|2022-03-02 16:47:00|2976.18|2968.48|2975.57|2967.87|2976.18|2968.48|2975.13|2967.43|26
1646239630000|2022-03-02 16:47:10|2975.55|2967.85|2977.23|2969.53|2977.45|2969.75|2975.27|2967.57|28
1646239640000|2022-03-02 16:47:20|2977.24|2969.54|2978.77|2971.07|2979.23|2971.53|2977|2969.3|25
1646239650000|2022-03-02 16:47:30|2978.71|2971.01|2977.96|2970.26|2978.71|2971.01|2977.37|2969.67|27
1646239660000|2022-03-02 16:47:40|2977.99|2970.29|2978.19|2970.49|2978.51|2970.81|2977.7|2970|28
1646239670000|2022-03-02 16:47:50|2978.13|2970.43|2977.72|2970.02|2978.53|2970.83|2977.72|2970.02|27
1646239680000|2022-03-02 16:48:00|2977.77|2970.07|2978.19|2970.49|2978.45|2970.75|2977.55|2969.85|23
1646239690000|2022-03-02 16:48:10|2978.38|2970.68|2978.58|2970.88|2978.74|2971.04|2977.69|2969.99|26
1646239700000|2022-03-02 16:48:20|2978.57|2970.87|2977.98|2970.28|2978.65|2970.95|2977.68|2969.98|28
1646239710000|2022-03-02 16:48:30|2977.87|2970.17|2976.29|2968.59|2977.87|2970.17|2976.26|2968.56|29
1646239720000|2022-03-02 16:48:40|2976.27|2968.57|2976.13|2968.43|2976.35|2968.65|2975.75|2968.05|28
1646239730000|2022-03-02 16:48:50|2976.15|2968.45|2975.63|2967.93|2976.4|2968.7|2975.58|2967.88|28
1646239740000|2022-03-02 16:49:00|2975.65|2967.95|2975.05|2967.35|2976.15|2968.45|2974.83|2967.13|25
1646239750000|2022-03-02 16:49:10|2974.67|2966.97|2974.22|2966.52|2974.82|2967.12|2974.1|2966.4|27
1646239760000|2022-03-02 16:49:20|2974.25|2966.55|2972.99|2965.29|2975.39|2967.69|2972.99|2965.29|28
1646239770000|2022-03-02 16:49:30|2972.96|2965.26|2974.25|2966.55|2974.25|2966.55|2972.88|2965.18|22
1646239780000|2022-03-02 16:49:40|2974.72|2967.02|2974.95|2967.25|2975.28|2967.58|2974.18|2966.48|27
1646239790000|2022-03-02 16:49:50|2975|2967.3|2973.93|2966.23|2975.1|2967.4|2973.65|2965.95|25
1646239800000|2022-03-02 16:50:00|2973.96|2966.26|2971.62|2963.92|2974.89|2967.19|2971.62|2963.92|27
1646239810000|2022-03-02 16:50:10|2971.65|2963.95|2974.13|2966.43|2974.13|2966.43|2971.36|2963.66|28
1646239820000|2022-03-02 16:50:20|2974.29|2966.59|2973.95|2966.25|2974.94|2967.24|2973.69|2965.99|26
1646239830000|2022-03-02 16:50:30|2973.86|2966.16|2974.46|2966.76|2975.13|2967.43|2973.57|2965.87|26
1646239840000|2022-03-02 16:50:40|2974.25|2966.55|2972.18|2964.48|2975.03|2967.33|2972.18|2964.48|27
1646239850000|2022-03-02 16:50:50|2972.1|2964.4|2971.97|2964.27|2973.06|2965.36|2971.86|2964.16|24
1646239860000|2022-03-02 16:51:00|2971.9|2964.2|2972.55|2964.85|2972.84|2965.14|2971.42|2963.72|27
1646239870000|2022-03-02 16:51:10|2972.53|2964.83|2973.21|2965.51|2973.21|2965.51|2972.3|2964.6|25
1646239880000|2022-03-02 16:51:20|2973.15|2965.45|2973.64|2965.94|2973.81|2966.11|2972.66|2964.96|23
1646239890000|2022-03-02 16:51:30|2973.82|2966.12|2973.51|2965.81|2973.84|2966.14|2973.31|2965.61|27
1646239900000|2022-03-02 16:51:40|2973.73|2966.03|2973.28|2965.58|2973.73|2966.03|2972.75|2965.05|26
1646239910000|2022-03-02 16:51:50|2973.22|2965.52|2973.32|2965.62|2973.98|2966.28|2973.22|2965.52|28
1646239920000|2022-03-02 16:52:00|2973.11|2965.41|2973.16|2965.46|2973.29|2965.59|2972.83|2965.13|26
1646239930000|2022-03-02 16:52:10|2973.1|2965.4|2973.37|2965.67|2973.95|2966.25|2972.97|2965.27|22
1646239940000|2022-03-02 16:52:20|2973.34|2965.64|2973.92|2966.22|2973.96|2966.26|2973.15|2965.45|26
1646239950000|2022-03-02 16:52:30|2973.9|2966.2|2973.77|2966.07|2974.35|2966.65|2973.66|2965.96|27
1646239960000|2022-03-02 16:52:40|2973.86|2966.16|2974.88|2967.18|2975.49|2967.79|2973.86|2966.16|26
1646239970000|2022-03-02 16:52:50|2974.93|2967.23|2974.34|2966.64|2975.3|2967.6|2974.34|2966.64|23
1646239980000|2022-03-02 16:53:00|2974.5|2966.8|2974.72|2967.02|2975.3|2967.6|2974.23|2966.53|27
1646239990000|2022-03-02 16:53:10|2974.73|2967.03|2975.82|2968.12|2975.82|2968.12|2974.34|2966.64|26
1646240000000|2022-03-02 16:53:20|2975.84|2968.14|2974.14|2966.44|2976.49|2968.79|2974.13|2966.43|28
1646240010000|2022-03-02 16:53:30|2974.17|2966.47|2973.34|2965.64|2975.09|2967.39|2973.34|2965.64|27
1646240020000|2022-03-02 16:53:40|2973.22|2965.52|2972.17|2964.47|2973.41|2965.71|2972.03|2964.33|27
1646240030000|2022-03-02 16:53:50|2972.04|2964.34|2971.43|2963.73|2972.04|2964.34|2971.13|2963.43|27
1646240040000|2022-03-02 16:54:00|2971.42|2963.72|2970.04|2962.34|2971.42|2963.72|2969.34|2961.64|28
1646240050000|2022-03-02 16:54:10|2969.98|2962.28|2970.65|2962.95|2970.65|2962.95|2969.79|2962.09|27
1646240060000|2022-03-02 16:54:20|2970.29|2962.59|2971.46|2963.76|2971.47|2963.77|2970.27|2962.57|29
1646240070000|2022-03-02 16:54:30|2971.41|2963.71|2972.08|2964.38|2972.08|2964.38|2970.31|2962.61|25
1646240080000|2022-03-02 16:54:40|2972.03|2964.33|2970.6|2962.9|2972.03|2964.33|2970.56|2962.86|25
1646240090000|2022-03-02 16:54:50|2970.59|2962.89|2970.65|2962.95|2971.05|2963.35|2970.43|2962.73|27
1646240100000|2022-03-02 16:55:00|2970.67|2962.97|2971.73|2964.03|2971.73|2964.03|2970.35|2962.65|25
1646240110000|2022-03-02 16:55:10|2971.8|2964.1|2971.44|2963.74|2971.87|2964.17|2971.17|2963.47|27
1646240120000|2022-03-02 16:55:20|2971.45|2963.75|2972.03|2964.33|2972.04|2964.34|2971.35|2963.65|28
1646240130000|2022-03-02 16:55:30|2972.14|2964.44|2972.35|2964.65|2973.09|2965.39|2972.14|2964.44|28
1646240140000|2022-03-02 16:55:40|2972.21|2964.51|2971.47|2963.77|2972.21|2964.51|2971.11|2963.41|26
1646240150000|2022-03-02 16:55:50|2971.51|2963.81|2973.02|2965.32|2973.29|2965.59|2971.51|2963.81|27
1646240160000|2022-03-02 16:56:00|2972.83|2965.13|2970.03|2962.33|2972.83|2965.13|2970.03|2962.33|28
1646240170000|2022-03-02 16:56:10|2970|2962.3|2969.3|2961.6|2970.37|2962.67|2969.3|2961.6|27
1646240180000|2022-03-02 16:56:20|2969.4|2961.7|2967.46|2959.76|2969.56|2961.86|2967.46|2959.76|29
1646240190000|2022-03-02 16:56:30|2967.47|2959.77|2969.85|2962.15|2970.34|2962.64|2967.47|2959.77|25
1646240200000|2022-03-02 16:56:40|2969.84|2962.14|2971.32|2963.62|2971.32|2963.62|2968.73|2961.03|29
1646240210000|2022-03-02 16:56:50|2971.39|2963.69|2972.29|2964.59|2972.32|2964.62|2970.82|2963.12|27
1646240220000|2022-03-02 16:57:00|2972.32|2964.62|2972.91|2965.21|2973.15|2965.45|2971.66|2963.96|26
1646240230000|2022-03-02 16:57:10|2972.98|2965.28|2974.84|2967.14|2975.23|2967.53|2972.95|2965.25|26
1646240240000|2022-03-02 16:57:20|2974.88|2967.18|2974.38|2966.68|2974.88|2967.18|2974.28|2966.58|27
1646240250000|2022-03-02 16:57:30|2974.39|2966.69|2975.2|2967.5|2975.21|2967.51|2974.39|2966.69|21
1646240260000|2022-03-02 16:57:40|2975.27|2967.57|2973.24|2965.54|2975.81|2968.11|2973.24|2965.54|27
1646240270000|2022-03-02 16:57:50|2972.77|2965.07|2972.9|2965.2|2972.96|2965.26|2972.32|2964.62|26
1646240280000|2022-03-02 16:58:00|2972.95|2965.25|2973.21|2965.51|2973.29|2965.59|2972.52|2964.82|27
1646240290000|2022-03-02 16:58:10|2973.12|2965.42|2973.45|2965.75|2974.44|2966.74|2972.89|2965.19|27
1646240300000|2022-03-02 16:58:20|2973.44|2965.74|2972.98|2965.28|2973.85|2966.15|2972.89|2965.19|24
1646240310000|2022-03-02 16:58:30|2972.99|2965.29|2971.45|2963.75|2973.23|2965.53|2971.41|2963.71|28
1646240320000|2022-03-02 16:58:40|2971.22|2963.52|2971.19|2963.49|2971.46|2963.76|2970.35|2962.65|22
1646240330000|2022-03-02 16:58:50|2971.2|2963.5|2970.25|2962.55|2971.2|2963.5|2970.25|2962.55|19
1646240340000|2022-03-02 16:59:00|2970.38|2962.68|2970.14|2962.44|2970.38|2962.68|2969.99|2962.29|22
1646240350000|2022-03-02 16:59:10|2970.11|2962.41|2969.73|2962.03|2970.11|2962.41|2969.52|2961.82|17
1646240360000|2022-03-02 16:59:20|2969.67|2961.97|2969.52|2961.82|2969.99|2962.29|2969.35|2961.65|26
1646240370000|2022-03-02 16:59:30|2969.61|2961.91|2969.37|2961.67|2970.02|2962.32|2969.21|2961.51|28
1646240380000|2022-03-02 16:59:40|2969.53|2961.83|2969.33|2961.63|2969.58|2961.88|2969.03|2961.33|21
1646240390000|2022-03-02 16:59:50|2969.51|2961.81|2969.39|2961.69|2969.71|2962.01|2969.32|2961.62|18
1646240400000|2022-03-02 17:00:00|2969.32|2961.62|2967.89|2960.19|2969.73|2962.03|2967.67|2959.97|25
1646240410000|2022-03-02 17:00:10|2967.85|2960.15|2963.49|2955.79|2967.85|2960.15|2963.49|2955.79|27
1646240420000|2022-03-02 17:00:20|2963.53|2955.83|2963.25|2955.55|2964.51|2956.81|2963.01|2955.31|28
1646240430000|2022-03-02 17:00:30|2963.22|2955.52|2963.08|2955.38|2963.54|2955.84|2962.63|2954.93|25
1646240440000|2022-03-02 17:00:40|2963.1|2955.4|2960.31|2952.61|2963.13|2955.43|2960.17|2952.47|29
1646240450000|2022-03-02 17:00:50|2960.33|2952.63|2959.28|2951.58|2960.57|2952.87|2959.15|2951.45|27
1646240460000|2022-03-02 17:01:00|2959.29|2951.59|2958.56|2950.86|2959.52|2951.82|2958.29|2950.59|24
1646240470000|2022-03-02 17:01:10|2958.55|2950.85|2957.91|2950.21|2959.9|2952.2|2957.88|2950.18|23
1646240480000|2022-03-02 17:01:20|2959.35|2951.65|2960.34|2952.64|2960.34|2952.64|2957.93|2950.23|27
1646240490000|2022-03-02 17:01:30|2960.47|2952.77|2961.91|2954.21|2962.02|2954.32|2960.47|2952.77|26
1646240500000|2022-03-02 17:01:40|2961.96|2954.26|2962.78|2955.08|2963.34|2955.64|2961.96|2954.26|27
1646240510000|2022-03-02 17:01:50|2963.46|2955.76|2964.36|2956.66|2964.44|2956.74|2963.36|2955.66|28
1646240520000|2022-03-02 17:02:00|2964.46|2956.76|2965.09|2957.39|2965.36|2957.66|2964.46|2956.76|27
1646240530000|2022-03-02 17:02:10|2965.19|2957.49|2965.55|2957.85|2965.79|2958.09|2964.29|2956.59|27
1646240540000|2022-03-02 17:02:20|2965.8|2958.1|2965.56|2957.86|2966.51|2958.81|2965.56|2957.86|29
1646240550000|2022-03-02 17:02:30|2965.5|2957.8|2965.28|2957.58|2965.52|2957.82|2964.83|2957.13|27
1646240560000|2022-03-02 17:02:40|2965.31|2957.61|2967.26|2959.56|2968.24|2960.54|2965.15|2957.45|28
1646240570000|2022-03-02 17:02:50|2967.23|2959.53|2968.51|2960.81|2968.51|2960.81|2967.11|2959.41|27
1646240580000|2022-03-02 17:03:00|2968.46|2960.76|2966.02|2958.32|2968.68|2960.98|2965.4|2957.7|29
1646240590000|2022-03-02 17:03:10|2966.03|2958.33|2965.43|2957.73|2966.06|2958.36|2965.25|2957.55|25
1646240600000|2022-03-02 17:03:20|2965.97|2958.27|2966.14|2958.44|2966.4|2958.7|2965.49|2957.79|28
1646240610000|2022-03-02 17:03:30|2966.08|2958.38|2967.29|2959.59|2967.35|2959.65|2965.88|2958.18|25
1646240620000|2022-03-02 17:03:40|2967.47|2959.77|2967.11|2959.41|2968.11|2960.41|2967.07|2959.37|29
1646240630000|2022-03-02 17:03:50|2967.12|2959.42|2969.46|2961.76|2969.46|2961.76|2966.5|2958.8|27
1646240640000|2022-03-02 17:04:00|2969.54|2961.84|2969.42|2961.72|2969.89|2962.19|2968.97|2961.27|25
1646240650000|2022-03-02 17:04:10|2969.43|2961.73|2972.38|2964.68|2972.8|2965.1|2969.43|2961.73|25
1646240660000|2022-03-02 17:04:20|2972.46|2964.76|2971.14|2963.44|2972.84|2965.14|2971.14|2963.44|28
1646240670000|2022-03-02 17:04:30|2971.22|2963.52|2970.65|2962.95|2971.99|2964.29|2970.65|2962.95|27
1646240680000|2022-03-02 17:04:40|2970.78|2963.08|2971.09|2963.39|2971.11|2963.41|2970.68|2962.98|24
1646240690000|2022-03-02 17:04:50|2971|2963.3|2971.02|2963.32|2971.19|2963.49|2970.82|2963.12|24
1646240700000|2022-03-02 17:05:00|2970.91|2963.21|2969.2|2961.5|2972.11|2964.41|2969.2|2961.5|28
1646240710000|2022-03-02 17:05:10|2969.24|2961.54|2970.03|2962.33|2970.03|2962.33|2967.91|2960.21|28
1646240720000|2022-03-02 17:05:20|2970.05|2962.35|2971.06|2963.36|2971.06|2963.36|2969.65|2961.95|25
1646240730000|2022-03-02 17:05:30|2971.1|2963.4|2970.86|2963.16|2971.22|2963.52|2970.55|2962.85|27
1646240740000|2022-03-02 17:05:40|2970.79|2963.09|2971.63|2963.93|2972.35|2964.65|2970.76|2963.06|27
1646240750000|2022-03-02 17:05:50|2971.77|2964.07|2973.74|2966.04|2973.74|2966.04|2971.64|2963.94|26
1646240760000|2022-03-02 17:06:00|2973.75|2966.05|2976.21|2968.51|2976.38|2968.68|2973.75|2966.05|26
1646240770000|2022-03-02 17:06:10|2976.09|2968.39|2976.26|2968.56|2976.54|2968.84|2975.85|2968.15|26
1646240780000|2022-03-02 17:06:20|2976.31|2968.61|2975.88|2968.18|2976.74|2969.04|2975.88|2968.18|21
1646240790000|2022-03-02 17:06:30|2975.89|2968.19|2975.25|2967.55|2975.89|2968.19|2974.72|2967.02|23
1646240800000|2022-03-02 17:06:40|2975.28|2967.58|2976.66|2968.96|2976.75|2969.05|2975.21|2967.51|20
1646240810000|2022-03-02 17:06:50|2977.42|2969.72|2976.08|2968.38|2978.3|2970.6|2976.08|2968.38|28
1646240820000|2022-03-02 17:07:00|2976.24|2968.54|2976.51|2968.81|2977.17|2969.47|2975.94|2968.24|27
1646240830000|2022-03-02 17:07:10|2976.69|2968.99|2977.21|2969.51|2977.24|2969.54|2975.99|2968.29|28
1646240840000|2022-03-02 17:07:20|2977.08|2969.38|2976.72|2969.02|2977.08|2969.38|2976.29|2968.59|27
1646240850000|2022-03-02 17:07:30|2976.85|2969.15|2976.99|2969.29|2977.82|2970.12|2976.27|2968.57|28
1646240860000|2022-03-02 17:07:40|2977.03|2969.33|2978.24|2970.54|2978.25|2970.55|2976.76|2969.06|26
1646240870000|2022-03-02 17:07:50|2978.11|2970.41|2978.14|2970.44|2978.4|2970.7|2977.7|2970|27
1646240880000|2022-03-02 17:08:00|2978.16|2970.46|2978.3|2970.6|2978.68|2970.98|2978.14|2970.44|28
1646240890000|2022-03-02 17:08:10|2978.09|2970.39|2978.44|2970.74|2978.58|2970.88|2977.99|2970.29|26
1646240900000|2022-03-02 17:08:20|2978.45|2970.75|2978.28|2970.58|2978.6|2970.9|2977.74|2970.04|27
1646240910000|2022-03-02 17:08:30|2978.27|2970.57|2980.02|2972.32|2980.02|2972.32|2978.26|2970.56|24
1646240920000|2022-03-02 17:08:40|2980.06|2972.36|2980.75|2973.05|2981.2|2973.5|2980.06|2972.36|27
1646240930000|2022-03-02 17:08:50|2980.62|2972.92|2979.2|2971.5|2980.62|2972.92|2978.88|2971.18|28
1646240940000|2022-03-02 17:09:00|2979.25|2971.55|2978.93|2971.23|2979.25|2971.55|2978.28|2970.58|27
1646240950000|2022-03-02 17:09:10|2978.91|2971.21|2978.99|2971.29|2978.99|2971.29|2977.75|2970.05|29
1646240960000|2022-03-02 17:09:20|2978.84|2971.14|2978.59|2970.89|2978.92|2971.22|2978.59|2970.89|26
1646240970000|2022-03-02 17:09:30|2978.61|2970.91|2979.58|2971.88|2979.59|2971.89|2978.61|2970.91|28
1646240980000|2022-03-02 17:09:40|2979.38|2971.68|2979.28|2971.58|2979.56|2971.86|2978.98|2971.28|25
1646240990000|2022-03-02 17:09:50|2979.33|2971.63|2979.83|2972.13|2980.18|2972.48|2979.06|2971.36|29
1646241000000|2022-03-02 17:10:00|2979.79|2972.09|2979.6|2971.9|2979.97|2972.27|2979.47|2971.77|21
1646241010000|2022-03-02 17:10:10|2979.58|2971.88|2979.99|2972.29|2981.33|2973.63|2979.57|2971.87|27
1646241020000|2022-03-02 17:10:20|2980.18|2972.48|2980.28|2972.58|2980.48|2972.78|2979.42|2971.72|27
1646241030000|2022-03-02 17:10:30|2980.27|2972.57|2978.65|2970.95|2980.45|2972.75|2978.49|2970.79|28
1646241040000|2022-03-02 17:10:40|2978.64|2970.94|2978.93|2971.23|2979.12|2971.42|2978.64|2970.94|21
1646241050000|2022-03-02 17:10:50|2978.78|2971.08|2980.17|2972.47|2980.26|2972.56|2978.78|2971.08|26
1646241060000|2022-03-02 17:11:00|2980.18|2972.48|2981.04|2973.34|2981.33|2973.63|2980.06|2972.36|26
1646241070000|2022-03-02 17:11:10|2981.05|2973.35|2982.66|2974.96|2982.66|2974.96|2980.97|2973.27|27
1646241080000|2022-03-02 17:11:20|2982.53|2974.83|2983.67|2975.97|2983.67|2975.97|2982.32|2974.62|27
1646241090000|2022-03-02 17:11:30|2983.47|2975.77|2981.67|2973.97|2984.11|2976.41|2981.67|2973.97|29
1646241100000|2022-03-02 17:11:40|2981.69|2973.99|2978.06|2970.36|2981.7|2974|2976.9|2969.2|27
1646241110000|2022-03-02 17:11:50|2977.77|2970.07|2976.19|2968.49|2978.51|2970.81|2976.19|2968.49|28
1646241120000|2022-03-02 17:12:00|2976.52|2968.82|2976.24|2968.54|2976.89|2969.19|2975.87|2968.17|29
1646241130000|2022-03-02 17:12:10|2976.3|2968.6|2976.07|2968.37|2976.3|2968.6|2974.91|2967.21|25
1646241140000|2022-03-02 17:12:20|2976.09|2968.39|2977.97|2970.27|2977.97|2970.27|2975.65|2967.95|26
1646241150000|2022-03-02 17:12:30|2978.1|2970.4|2978.4|2970.7|2978.54|2970.84|2977.99|2970.29|16
1646241160000|2022-03-02 17:12:40|2978.38|2970.68|2976.35|2968.65|2978.7|2971|2976.04|2968.34|27
1646241170000|2022-03-02 17:12:50|2976.41|2968.71|2975.97|2968.27|2976.49|2968.79|2975.84|2968.14|26
1646241180000|2022-03-02 17:13:00|2976.22|2968.52|2976.23|2968.53|2976.52|2968.82|2975.46|2967.76|27
1646241190000|2022-03-02 17:13:10|2976.17|2968.47|2976.19|2968.49|2976.85|2969.15|2976.15|2968.45|24
1646241200000|2022-03-02 17:13:20|2976.23|2968.53|2976.03|2968.33|2976.57|2968.87|2975.86|2968.16|28
1646241210000|2022-03-02 17:13:30|2976.14|2968.44|2976.01|2968.31|2976.14|2968.44|2975.29|2967.59|26
1646241220000|2022-03-02 17:13:40|2976.02|2968.32|2976.2|2968.5|2976.83|2969.13|2976.02|2968.32|21
1646241230000|2022-03-02 17:13:50|2976.28|2968.58|2976.32|2968.62|2976.46|2968.76|2976|2968.3|21
1646241240000|2022-03-02 17:14:00|2976.31|2968.61|2975.96|2968.26|2977.69|2969.99|2975.95|2968.25|29
1646241250000|2022-03-02 17:14:10|2976.31|2968.61|2976.96|2969.26|2977.19|2969.49|2975.98|2968.28|25
1646241260000|2022-03-02 17:14:20|2977.15|2969.45|2976.82|2969.12|2977.29|2969.59|2976.53|2968.83|27
1646241270000|2022-03-02 17:14:30|2976.79|2969.09|2975.97|2968.27|2976.79|2969.09|2975.9|2968.2|26
1646241280000|2022-03-02 17:14:40|2975.96|2968.26|2977.22|2969.52|2977.22|2969.52|2975.68|2967.98|27
1646241290000|2022-03-02 17:14:50|2977.04|2969.34|2977.14|2969.44|2977.19|2969.49|2976.18|2968.48|24
1646241300000|2022-03-02 17:15:00|2977.15|2969.45|2977.84|2970.14|2977.88|2970.18|2977.12|2969.42|25
1646241310000|2022-03-02 17:15:10|2977.69|2969.99|2977.03|2969.33|2977.91|2970.21|2977.03|2969.33|25
1646241320000|2022-03-02 17:15:20|2976.79|2969.09|2975.08|2967.38|2976.79|2969.09|2974.69|2966.99|25
1646241330000|2022-03-02 17:15:30|2974.98|2967.28|2976.54|2968.84|2976.54|2968.84|2974.98|2967.28|27
1646241340000|2022-03-02 17:15:40|2976.51|2968.81|2977.11|2969.41|2977.5|2969.8|2976.43|2968.73|25
1646241350000|2022-03-02 17:15:50|2977.1|2969.4|2976.94|2969.24|2977.23|2969.53|2976.78|2969.08|27
1646241360000|2022-03-02 17:16:00|2976.95|2969.25|2977.26|2969.56|2977.52|2969.82|2976.9|2969.2|27
1646241370000|2022-03-02 17:16:10|2977.3|2969.6|2977.33|2969.63|2977.62|2969.92|2976.51|2968.81|25
1646241380000|2022-03-02 17:16:20|2977.31|2969.61|2977.98|2970.28|2978.3|2970.6|2977.31|2969.61|26
1646241390000|2022-03-02 17:16:30|2978|2970.3|2977.69|2969.99|2978.09|2970.39|2977.03|2969.33|26
1646241400000|2022-03-02 17:16:40|2977.7|2970|2977.11|2969.41|2977.7|2970|2976.98|2969.28|25
1646241410000|2022-03-02 17:16:50|2977.12|2969.42|2976.73|2969.03|2977.16|2969.46|2976.58|2968.88|17
1646241420000|2022-03-02 17:17:00|2976.39|2968.69|2975.98|2968.28|2976.48|2968.78|2975.39|2967.69|26
1646241430000|2022-03-02 17:17:10|2975.99|2968.29|2975.2|2967.5|2976.02|2968.32|2975.2|2967.5|18
1646241440000|2022-03-02 17:17:20|2975.39|2967.69|2975.65|2967.95|2976|2968.3|2975.28|2967.58|25
1646241450000|2022-03-02 17:17:30|2975.62|2967.92|2974.58|2966.88|2975.63|2967.93|2973.98|2966.28|28
1646241460000|2022-03-02 17:17:40|2974.68|2966.98|2972.42|2964.72|2974.68|2966.98|2972.15|2964.45|24
1646241470000|2022-03-02 17:17:50|2972.06|2964.36|2972.9|2965.2|2972.93|2965.23|2972.06|2964.36|23
1646241480000|2022-03-02 17:18:00|2972.6|2964.9|2971.44|2963.74|2972.79|2965.09|2971.15|2963.45|27
1646241490000|2022-03-02 17:18:10|2971.46|2963.76|2972.86|2965.16|2972.99|2965.29|2971.31|2963.61|25
1646241500000|2022-03-02 17:18:20|2973.11|2965.41|2972.88|2965.18|2973.53|2965.83|2972.88|2965.18|28
1646241510000|2022-03-02 17:18:30|2973.03|2965.33|2973.27|2965.57|2973.36|2965.66|2972.9|2965.2|25
1646241520000|2022-03-02 17:18:40|2973.26|2965.56|2973.49|2965.79|2974.01|2966.31|2973.14|2965.44|27
1646241530000|2022-03-02 17:18:50|2973.59|2965.89|2973.35|2965.65|2973.59|2965.89|2973.18|2965.48|26
1646241540000|2022-03-02 17:19:00|2973.36|2965.66|2971.59|2963.89|2973.91|2966.21|2971.59|2963.89|25
1646241550000|2022-03-02 17:19:10|2971.4|2963.7|2973.03|2965.33|2973.03|2965.33|2971.2|2963.5|27
1646241560000|2022-03-02 17:19:20|2973.09|2965.39|2972.53|2964.83|2973.54|2965.84|2972.3|2964.6|26
1646241570000|2022-03-02 17:19:30|2972.52|2964.82|2971.62|2963.92|2972.67|2964.97|2970.8|2963.1|26
1646241580000|2022-03-02 17:19:40|2971.54|2963.84|2973.4|2965.7|2973.48|2965.78|2971.52|2963.82|26
1646241590000|2022-03-02 17:19:50|2973.41|2965.71|2972.44|2964.74|2973.41|2965.71|2972.38|2964.68|26
1646241600000|2022-03-02 17:20:00|2972.53|2964.83|2973.47|2965.77|2973.68|2965.98|2972.07|2964.37|26
1646241610000|2022-03-02 17:20:10|2973.55|2965.85|2974.19|2966.49|2974.39|2966.69|2973.55|2965.85|27
1646241620000|2022-03-02 17:20:20|2974.2|2966.5|2972.67|2964.97|2974.24|2966.54|2971.94|2964.24|27
1646241630000|2022-03-02 17:20:30|2972.58|2964.88|2971.52|2963.82|2972.58|2964.88|2971.05|2963.35|26
1646241640000|2022-03-02 17:20:40|2971.81|2964.11|2971.68|2963.98|2972.09|2964.39|2970.41|2962.71|28
1646241650000|2022-03-02 17:20:50|2971.74|2964.04|2973.5|2965.8|2973.5|2965.8|2971.58|2963.88|27
1646241660000|2022-03-02 17:21:00|2973.51|2965.81|2973.47|2965.77|2973.71|2966.01|2973.1|2965.4|28
1646241670000|2022-03-02 17:21:10|2973.53|2965.83|2972.62|2964.92|2973.6|2965.9|2972.25|2964.55|25
1646241680000|2022-03-02 17:21:20|2972.8|2965.1|2971.86|2964.16|2973.11|2965.41|2971.86|2964.16|25
1646241690000|2022-03-02 17:21:30|2971.88|2964.18|2972.4|2964.7|2972.87|2965.17|2971.59|2963.89|28
1646241700000|2022-03-02 17:21:40|2972.21|2964.51|2969.5|2961.8|2972.21|2964.51|2969.46|2961.76|26
1646241710000|2022-03-02 17:21:50|2969.38|2961.68|2970.48|2962.78|2970.89|2963.19|2969.29|2961.59|28
1646241720000|2022-03-02 17:22:00|2970.56|2962.86|2971.6|2963.9|2971.69|2963.99|2970.13|2962.43|29
1646241730000|2022-03-02 17:22:10|2971.63|2963.93|2971.4|2963.7|2971.64|2963.94|2970.47|2962.77|27
1646241740000|2022-03-02 17:22:20|2971.61|2963.91|2972.1|2964.4|2972.17|2964.47|2971.28|2963.58|24
1646241750000|2022-03-02 17:22:30|2972.07|2964.37|2972.16|2964.46|2972.35|2964.65|2971.25|2963.55|27
1646241760000|2022-03-02 17:22:40|2971.98|2964.28|2972.01|2964.31|2972.16|2964.46|2971.2|2963.5|24
1646241770000|2022-03-02 17:22:50|2971.87|2964.17|2971.26|2963.56|2972.1|2964.4|2971.09|2963.39|23
1646241780000|2022-03-02 17:23:00|2971.13|2963.43|2969.81|2962.11|2971.13|2963.43|2969.53|2961.83|28
1646241790000|2022-03-02 17:23:10|2969.67|2961.97|2969.42|2961.72|2969.93|2962.23|2969.22|2961.52|25
1646241800000|2022-03-02 17:23:20|2969.49|2961.79|2970.07|2962.37|2970.09|2962.39|2969.23|2961.53|25
1646241810000|2022-03-02 17:23:30|2969.32|2961.62|2970.12|2962.42|2970.18|2962.48|2969.1|2961.4|29
1646241820000|2022-03-02 17:23:40|2969.84|2962.14|2968.8|2961.1|2970.12|2962.42|2968.8|2961.1|27
1646241830000|2022-03-02 17:23:50|2968.76|2961.06|2968.7|2961|2969.23|2961.53|2968.33|2960.63|24
1646241840000|2022-03-02 17:24:00|2968.67|2960.97|2967.11|2959.41|2968.67|2960.97|2966.25|2958.55|27
1646241850000|2022-03-02 17:24:10|2967.19|2959.49|2968.15|2960.45|2968.15|2960.45|2966.58|2958.88|25
1646241860000|2022-03-02 17:24:20|2968.28|2960.58|2969.18|2961.48|2969.66|2961.96|2968.28|2960.58|29
1646241870000|2022-03-02 17:24:30|2969.39|2961.69|2969.61|2961.91|2969.61|2961.91|2968.98|2961.28|25
1646241880000|2022-03-02 17:24:40|2969.78|2962.08|2968.78|2961.08|2969.78|2962.08|2968.39|2960.69|28
1646241890000|2022-03-02 17:24:50|2968.77|2961.07|2969.05|2961.35|2969.7|2962|2968.77|2961.07|27
1646241900000|2022-03-02 17:25:00|2969.17|2961.47|2968.51|2960.81|2969.72|2962.02|2968.51|2960.81|27
1646241910000|2022-03-02 17:25:10|2968.44|2960.74|2967.58|2959.88|2968.44|2960.74|2967.3|2959.6|27
1646241920000|2022-03-02 17:25:20|2967.5|2959.8|2966.46|2958.76|2967.81|2960.11|2966.46|2958.76|26
1646241930000|2022-03-02 17:25:30|2966.56|2958.86|2966.62|2958.92|2967.75|2960.05|2966.54|2958.84|26
1646241940000|2022-03-02 17:25:40|2966.61|2958.91|2966.73|2959.03|2967.41|2959.71|2966.35|2958.65|24
1646241950000|2022-03-02 17:25:50|2966.72|2959.02|2965.86|2958.16|2967.14|2959.44|2965.72|2958.02|26
1646241960000|2022-03-02 17:26:00|2966.03|2958.33|2962.57|2954.87|2966.03|2958.33|2962.57|2954.87|28
1646241970000|2022-03-02 17:26:10|2962.41|2954.71|2964.89|2957.19|2965.29|2957.59|2962.28|2954.58|27
1646241980000|2022-03-02 17:26:20|2965.05|2957.35|2965.53|2957.83|2965.57|2957.87|2964.76|2957.06|29
1646241990000|2022-03-02 17:26:30|2965.54|2957.84|2965.34|2957.64|2965.75|2958.05|2965.12|2957.42|27
1646242000000|2022-03-02 17:26:40|2965.6|2957.9|2964.19|2956.49|2965.8|2958.1|2964.06|2956.36|29
1646242010000|2022-03-02 17:26:50|2964.51|2956.81|2965.46|2957.76|2965.46|2957.76|2964.51|2956.81|27
1646242020000|2022-03-02 17:27:00|2965.21|2957.51|2965.66|2957.96|2965.7|2958|2965.04|2957.34|27
1646242030000|2022-03-02 17:27:10|2965.34|2957.64|2966.41|2958.71|2966.72|2959.02|2965.34|2957.64|28
1646242040000|2022-03-02 17:27:20|2966.29|2958.59|2967.2|2959.5|2967.94|2960.24|2966.25|2958.55|27
1646242050000|2022-03-02 17:27:30|2967.21|2959.51|2967.11|2959.41|2967.62|2959.92|2966.91|2959.21|27
1646242060000|2022-03-02 17:27:40|2966.83|2959.13|2967.06|2959.36|2967.18|2959.48|2966.29|2958.59|26
1646242070000|2022-03-02 17:27:50|2966.77|2959.07|2966.66|2958.96|2966.97|2959.27|2966.48|2958.78|28
1646242080000|2022-03-02 17:28:00|2966.67|2958.97|2966.38|2958.68|2966.67|2958.97|2965.71|2958.01|26
1646242090000|2022-03-02 17:28:10|2966.54|2958.84|2966.82|2959.12|2966.82|2959.12|2965|2957.3|28
1646242100000|2022-03-02 17:28:20|2966.93|2959.23|2966.54|2958.84|2967.3|2959.6|2966.54|2958.84|23
1646242110000|2022-03-02 17:28:30|2966.88|2959.18|2968.18|2960.48|2968.67|2960.97|2966.55|2958.85|27
1646242120000|2022-03-02 17:28:40|2968.02|2960.32|2967.18|2959.48|2968.09|2960.39|2967.06|2959.36|25
1646242130000|2022-03-02 17:28:50|2967.15|2959.45|2965.09|2957.39|2967.2|2959.5|2965.09|2957.39|28
1646242140000|2022-03-02 17:29:00|2965.07|2957.37|2964.33|2956.63|2965.09|2957.39|2964.14|2956.44|27
1646242150000|2022-03-02 17:29:10|2964.28|2956.58|2966.24|2958.54|2966.36|2958.66|2964.13|2956.43|27
1646242160000|2022-03-02 17:29:20|2966.29|2958.59|2966.11|2958.41|2966.79|2959.09|2965.73|2958.03|27
1646242170000|2022-03-02 17:29:30|2966.13|2958.43|2966.07|2958.37|2966.33|2958.63|2965.78|2958.08|25
1646242180000|2022-03-02 17:29:40|2966.11|2958.41|2966.24|2958.54|2966.82|2959.12|2966.11|2958.41|28
1646242190000|2022-03-02 17:29:50|2966.25|2958.55|2966.39|2958.69|2967.01|2959.31|2966.11|2958.41|26
1646242200000|2022-03-02 17:30:00|2966.71|2959.01|2966.33|2958.63|2967.5|2959.8|2966.27|2958.57|26
1646242210000|2022-03-02 17:30:10|2966.78|2959.08|2966.28|2958.58|2966.88|2959.18|2965.77|2958.07|29
1646242220000|2022-03-02 17:30:20|2966.16|2958.46|2965.76|2958.06|2966.16|2958.46|2964.97|2957.27|26
1646242230000|2022-03-02 17:30:30|2965.77|2958.07|2964.81|2957.11|2965.77|2958.07|2964.38|2956.68|26
1646242240000|2022-03-02 17:30:40|2964.82|2957.12|2963.3|2955.6|2965.13|2957.43|2963.18|2955.48|28
1646242250000|2022-03-02 17:30:50|2963.23|2955.53|2964.21|2956.51|2964.55|2956.85|2963.19|2955.49|28
1646242260000|2022-03-02 17:31:00|2963.88|2956.18|2965.25|2957.55|2965.29|2957.59|2963.88|2956.18|26
1646242270000|2022-03-02 17:31:10|2965.21|2957.51|2965.56|2957.86|2966.24|2958.54|2964.86|2957.16|27
1646242280000|2022-03-02 17:31:20|2965.35|2957.65|2966.01|2958.31|2966.25|2958.55|2965.35|2957.65|22
1646242290000|2022-03-02 17:31:30|2966.02|2958.32|2965.86|2958.16|2966.37|2958.67|2965.85|2958.15|21
1646242300000|2022-03-02 17:31:40|2965.85|2958.15|2966.28|2958.58|2966.67|2958.97|2965.85|2958.15|27
1646242310000|2022-03-02 17:31:50|2966.3|2958.6|2966.28|2958.58|2966.48|2958.78|2965.68|2957.98|22
1646242320000|2022-03-02 17:32:00|2966.26|2958.56|2965.57|2957.87|2966.26|2958.56|2965.35|2957.65|26
1646242330000|2022-03-02 17:32:10|2965.76|2958.06|2965.98|2958.28|2966.04|2958.34|2965.76|2958.06|24
1646242340000|2022-03-02 17:32:20|2966.01|2958.31|2966.07|2958.37|2966.07|2958.37|2965.57|2957.87|23
1646242350000|2022-03-02 17:32:30|2966.08|2958.38|2966.42|2958.72|2966.42|2958.72|2965.58|2957.88|25
1646242360000|2022-03-02 17:32:40|2966.46|2958.76|2967.03|2959.33|2967.03|2959.33|2966.27|2958.57|28
1646242370000|2022-03-02 17:32:50|2966.65|2958.95|2966|2958.3|2966.95|2959.25|2965.77|2958.07|22
1646242380000|2022-03-02 17:33:00|2966.01|2958.31|2966.89|2959.19|2966.94|2959.24|2966.01|2958.31|22
1646242390000|2022-03-02 17:33:10|2966.96|2959.26|2969.24|2961.54|2969.36|2961.66|2966.68|2958.98|28
1646242400000|2022-03-02 17:33:20|2969.07|2961.37|2968.6|2960.9|2969.42|2961.72|2968.52|2960.82|21
1646242410000|2022-03-02 17:33:30|2968.63|2960.93|2969.24|2961.54|2969.66|2961.96|2968.45|2960.75|21
1646242420000|2022-03-02 17:33:40|2969.16|2961.46|2969.36|2961.66|2969.46|2961.76|2969.16|2961.46|18
1646242430000|2022-03-02 17:33:50|2969.44|2961.74|2970.28|2962.58|2970.67|2962.97|2969.29|2961.59|27
1646242440000|2022-03-02 17:34:00|2970.12|2962.42|2970.48|2962.78|2971.36|2963.66|2970.11|2962.41|26
1646242450000|2022-03-02 17:34:10|2970.44|2962.74|2970.84|2963.14|2971.85|2964.15|2970.39|2962.69|26
1646242460000|2022-03-02 17:34:20|2970.79|2963.09|2971.41|2963.71|2971.61|2963.91|2970.79|2963.09|26
1646242470000|2022-03-02 17:34:30|2971.39|2963.69|2971.43|2963.73|2971.51|2963.81|2970.86|2963.16|27
1646242480000|2022-03-02 17:34:40|2971.46|2963.76|2971.16|2963.46|2971.52|2963.82|2970.68|2962.98|19
1646242490000|2022-03-02 17:34:50|2971.01|2963.31|2970.63|2962.93|2971.41|2963.71|2970.51|2962.81|26
1646242500000|2022-03-02 17:35:00|2970.7|2963|2969.5|2961.8|2970.7|2963|2969.35|2961.65|27
1646242510000|2022-03-02 17:35:10|2969.43|2961.73|2969.38|2961.68|2969.43|2961.73|2968.13|2960.43|29
1646242520000|2022-03-02 17:35:20|2969.39|2961.69|2970.47|2962.77|2970.47|2962.77|2969.11|2961.41|27
1646242530000|2022-03-02 17:35:30|2970.71|2963.01|2971.26|2963.56|2971.69|2963.99|2970.4|2962.7|26
1646242540000|2022-03-02 17:35:40|2971.05|2963.35|2970.64|2962.94|2971.05|2963.35|2970.57|2962.87|20
1646242550000|2022-03-02 17:35:50|2970.66|2962.96|2969.38|2961.68|2970.81|2963.11|2969.3|2961.6|21
1646242560000|2022-03-02 17:36:00|2969.34|2961.64|2969.9|2962.2|2970|2962.3|2968.84|2961.14|28
1646242570000|2022-03-02 17:36:10|2969.86|2962.16|2971.07|2963.37|2971.07|2963.37|2969.64|2961.94|23
1646242580000|2022-03-02 17:36:20|2971.37|2963.67|2970.63|2962.93|2971.46|2963.76|2970.54|2962.84|27
1646242590000|2022-03-02 17:36:30|2970.84|2963.14|2970.85|2963.15|2970.95|2963.25|2970.23|2962.53|25
1646242600000|2022-03-02 17:36:40|2970.99|2963.29|2971.63|2963.93|2971.97|2964.27|2970.89|2963.19|26
1646242610000|2022-03-02 17:36:50|2972.37|2964.67|2973.07|2965.37|2973.36|2965.66|2972.37|2964.67|27
1646242620000|2022-03-02 17:37:00|2973.25|2965.55|2973.5|2965.8|2973.59|2965.89|2972.81|2965.11|27
1646242630000|2022-03-02 17:37:10|2973.47|2965.77|2973.42|2965.72|2973.72|2966.02|2973.36|2965.66|25
1646242640000|2022-03-02 17:37:20|2973.33|2965.63|2972.63|2964.93|2973.33|2965.63|2972.63|2964.93|25
1646242650000|2022-03-02 17:37:30|2972.62|2964.92|2972.88|2965.18|2972.89|2965.19|2972.38|2964.68|27
1646242660000|2022-03-02 17:37:40|2972.74|2965.04|2972.7|2965|2973.19|2965.49|2972.14|2964.44|25
1646242670000|2022-03-02 17:37:50|2972.93|2965.23|2972.93|2965.23|2973.15|2965.45|2972.22|2964.52|29
1646242680000|2022-03-02 17:38:00|2972.91|2965.21|2971.96|2964.26|2972.94|2965.24|2971.88|2964.18|27
1646242690000|2022-03-02 17:38:10|2971.97|2964.27|2971.39|2963.69|2972.29|2964.59|2971.35|2963.65|25
1646242700000|2022-03-02 17:38:20|2971.43|2963.73|2971.79|2964.09|2972.32|2964.62|2971.43|2963.73|25
1646242710000|2022-03-02 17:38:30|2971.72|2964.02|2972.43|2964.73|2972.43|2964.73|2971.55|2963.85|26
1646242720000|2022-03-02 17:38:40|2972.42|2964.72|2972.33|2964.63|2972.77|2965.07|2971.76|2964.06|27
1646242730000|2022-03-02 17:38:50|2972.1|2964.4|2972.36|2964.66|2972.51|2964.81|2972.08|2964.38|24
1646242740000|2022-03-02 17:39:00|2972.43|2964.73|2972.51|2964.81|2972.81|2965.11|2972.18|2964.48|23
1646242750000|2022-03-02 17:39:10|2972.52|2964.82|2973.64|2965.94|2973.87|2966.17|2972.24|2964.54|28
1646242760000|2022-03-02 17:39:20|2973.58|2965.88|2973.35|2965.65|2973.75|2966.05|2973.13|2965.43|23
1646242770000|2022-03-02 17:39:30|2973.49|2965.79|2973.15|2965.45|2973.9|2966.2|2973.01|2965.31|23
1646242780000|2022-03-02 17:39:40|2972.96|2965.26|2972.5|2964.8|2973.14|2965.44|2972.32|2964.62|25
1646242790000|2022-03-02 17:39:50|2972.47|2964.77|2972.37|2964.67|2972.64|2964.94|2972.33|2964.63|26
1646242800000|2022-03-02 17:40:00|2972.34|2964.64|2972.17|2964.47|2972.74|2965.04|2972.13|2964.43|26
1646242810000|2022-03-02 17:40:10|2972.06|2964.36|2972.75|2965.05|2973.59|2965.89|2972.06|2964.36|21
1646242820000|2022-03-02 17:40:20|2972.71|2965.01|2972.73|2965.03|2973.05|2965.35|2972.48|2964.78|26
1646242830000|2022-03-02 17:40:30|2972.99|2965.29|2971.9|2964.2|2973.06|2965.36|2971.9|2964.2|22
1646242840000|2022-03-02 17:40:40|2971.88|2964.18|2972.18|2964.48|2972.67|2964.97|2971.75|2964.05|26
1646242850000|2022-03-02 17:40:50|2971.83|2964.13|2970.27|2962.57|2971.83|2964.13|2970.09|2962.39|27
1646242860000|2022-03-02 17:41:00|2970.54|2962.84|2969.92|2962.22|2970.54|2962.84|2969.81|2962.11|28
1646242870000|2022-03-02 17:41:10|2969.95|2962.25|2969.63|2961.93|2970.25|2962.55|2969.61|2961.91|26
1646242880000|2022-03-02 17:41:20|2969.6|2961.9|2969.94|2962.24|2970.39|2962.69|2969.6|2961.9|27
1646242890000|2022-03-02 17:41:30|2969.97|2962.27|2970.48|2962.78|2970.68|2962.98|2969.88|2962.18|24
1646242900000|2022-03-02 17:41:40|2970.44|2962.74|2972.11|2964.41|2972.11|2964.41|2970.33|2962.63|18
1646242910000|2022-03-02 17:41:50|2972.15|2964.45|2972.48|2964.78|2972.62|2964.92|2971.79|2964.09|25
1646242920000|2022-03-02 17:42:00|2972.44|2964.74|2971.86|2964.16|2972.57|2964.87|2971.69|2963.99|27
1646242930000|2022-03-02 17:42:10|2972.01|2964.31|2972.06|2964.36|2972.06|2964.36|2971.55|2963.85|27
1646242940000|2022-03-02 17:42:20|2972.21|2964.51|2971.96|2964.26|2972.34|2964.64|2971.83|2964.13|25
1646242950000|2022-03-02 17:42:30|2972.01|2964.31|2971.92|2964.22|2972.01|2964.31|2971.8|2964.1|22
1646242960000|2022-03-02 17:42:40|2971.89|2964.19|2970.93|2963.23|2972.1|2964.4|2970.92|2963.22|26
1646242970000|2022-03-02 17:42:50|2970.94|2963.24|2970.69|2962.99|2971.19|2963.49|2970.59|2962.89|21
1646242980000|2022-03-02 17:43:00|2970.75|2963.05|2969.83|2962.13|2970.98|2963.28|2969.32|2961.62|26
1646242990000|2022-03-02 17:43:10|2969.6|2961.9|2971.67|2963.97|2971.67|2963.97|2969.53|2961.83|24
1646243000000|2022-03-02 17:43:20|2971.58|2963.88|2970.72|2963.02|2971.76|2964.06|2970.52|2962.82|27
1646243010000|2022-03-02 17:43:30|2970.71|2963.01|2971.1|2963.4|2971.77|2964.07|2970.71|2963.01|21
1646243020000|2022-03-02 17:43:40|2970.77|2963.07|2971.46|2963.76|2971.53|2963.83|2970.76|2963.06|27
1646243030000|2022-03-02 17:43:50|2971.39|2963.69|2971.87|2964.17|2971.91|2964.21|2971.19|2963.49|25
1646243040000|2022-03-02 17:44:00|2972.11|2964.41|2971.91|2964.21|2972.17|2964.47|2971.66|2963.96|27
1646243050000|2022-03-02 17:44:10|2971.99|2964.29|2972.1|2964.4|2972.17|2964.47|2971.79|2964.09|26
1646243060000|2022-03-02 17:44:20|2972.09|2964.39|2973.12|2965.42|2973.18|2965.48|2971.9|2964.2|24
1646243070000|2022-03-02 17:44:30|2973.03|2965.33|2970.65|2962.95|2973.69|2965.99|2970.65|2962.95|28
1646243080000|2022-03-02 17:44:40|2970.59|2962.89|2971.15|2963.45|2971.63|2963.93|2970.56|2962.86|29
1646243090000|2022-03-02 17:44:50|2971.17|2963.47|2971.57|2963.87|2971.57|2963.87|2971.17|2963.47|24
1646243100000|2022-03-02 17:45:00|2971.88|2964.18|2972.51|2964.81|2972.98|2965.28|2971.68|2963.98|24
1646243110000|2022-03-02 17:45:10|2973.36|2965.66|2972.59|2964.89|2973.46|2965.76|2972.37|2964.67|26
1646243120000|2022-03-02 17:45:20|2973.2|2965.5|2972.13|2964.43|2973.25|2965.55|2972.03|2964.33|28
1646243130000|2022-03-02 17:45:30|2972.1|2964.4|2972.58|2964.88|2973.11|2965.41|2972.06|2964.36|25
1646243140000|2022-03-02 17:45:40|2973.15|2965.45|2972.42|2964.72|2973.15|2965.45|2972.3|2964.6|24
1646243150000|2022-03-02 17:45:50|2973.63|2965.93|2973.39|2965.69|2973.77|2966.07|2972.6|2964.9|24
1646243160000|2022-03-02 17:46:00|2973.41|2965.71|2975.89|2968.19|2975.89|2968.19|2972.85|2965.15|26
1646243170000|2022-03-02 17:46:10|2975.88|2968.18|2974.56|2966.86|2976.01|2968.31|2974.23|2966.53|27
1646243180000|2022-03-02 17:46:20|2974.66|2966.96|2972.97|2965.27|2974.85|2967.15|2972.79|2965.09|27
1646243190000|2022-03-02 17:46:30|2972.99|2965.29|2973.43|2965.73|2973.82|2966.12|2972.99|2965.29|24
1646243200000|2022-03-02 17:46:40|2973.32|2965.62|2973.91|2966.21|2974.1|2966.4|2973.3|2965.6|27
1646243210000|2022-03-02 17:46:50|2974.1|2966.4|2974.4|2966.7|2974.5|2966.8|2973.76|2966.06|27
1646243220000|2022-03-02 17:47:00|2974.5|2966.8|2974.14|2966.44|2974.87|2967.17|2974.02|2966.32|25
1646243230000|2022-03-02 17:47:10|2973.8|2966.1|2974.31|2966.61|2974.31|2966.61|2973.8|2966.1|25
1646243240000|2022-03-02 17:47:20|2974.12|2966.42|2973.55|2965.85|2974.39|2966.69|2973.55|2965.85|26
1646243250000|2022-03-02 17:47:30|2973.5|2965.8|2972.14|2964.44|2974.07|2966.37|2971.81|2964.11|27
1646243260000|2022-03-02 17:47:40|2972.16|2964.46|2971.96|2964.26|2972.42|2964.72|2971.5|2963.8|26
1646243270000|2022-03-02 17:47:50|2971.97|2964.27|2970.15|2962.45|2972.23|2964.53|2970.02|2962.32|25
1646243280000|2022-03-02 17:48:00|2970.36|2962.66|2971.13|2963.43|2971.59|2963.89|2970.36|2962.66|25
1646243290000|2022-03-02 17:48:10|2971.11|2963.41|2966.58|2958.88|2971.14|2963.44|2966.22|2958.52|29
1646243300000|2022-03-02 17:48:20|2966.77|2959.07|2964.35|2956.65|2966.77|2959.07|2963.77|2956.07|26
1646243310000|2022-03-02 17:48:30|2964.34|2956.64|2963.19|2955.49|2964.35|2956.65|2961.9|2954.2|28
1646243320000|2022-03-02 17:48:40|2962.93|2955.23|2965.32|2957.62|2965.95|2958.25|2962.93|2955.23|29
1646243330000|2022-03-02 17:48:50|2964.89|2957.19|2964.96|2957.26|2965.4|2957.7|2964.33|2956.63|28
1646243340000|2022-03-02 17:49:00|2965.04|2957.34|2965.46|2957.76|2966.98|2959.28|2965.04|2957.34|26
1646243350000|2022-03-02 17:49:10|2965.49|2957.79|2966.34|2958.64|2966.56|2958.86|2965.49|2957.79|29
1646243360000|2022-03-02 17:49:20|2966.47|2958.77|2966.85|2959.15|2967.07|2959.37|2966.25|2958.55|27
1646243370000|2022-03-02 17:49:30|2966.82|2959.12|2966.41|2958.71|2966.94|2959.24|2966.07|2958.37|27
1646243380000|2022-03-02 17:49:40|2966.46|2958.76|2964.16|2956.46|2966.58|2958.88|2964.15|2956.45|27
1646243390000|2022-03-02 17:49:50|2963.87|2956.17|2963.38|2955.68|2964.58|2956.88|2963.31|2955.61|28
1646243400000|2022-03-02 17:50:00|2963.31|2955.61|2962.61|2954.91|2964.35|2956.65|2962.49|2954.79|28
1646243410000|2022-03-02 17:50:10|2962.62|2954.92|2962.23|2954.53|2962.65|2954.95|2962.13|2954.43|26
1646243420000|2022-03-02 17:50:20|2962.13|2954.43|2962.3|2954.6|2962.48|2954.78|2962.11|2954.41|25
1646243430000|2022-03-02 17:50:30|2962.01|2954.31|2960.06|2952.36|2962.01|2954.31|2959.37|2951.67|27
1646243440000|2022-03-02 17:50:40|2960.29|2952.59|2957.06|2949.36|2960.29|2952.59|2956.87|2949.17|29
1646243450000|2022-03-02 17:50:50|2957.1|2949.4|2959.24|2951.54|2959.49|2951.79|2956.76|2949.06|27
1646243460000|2022-03-02 17:51:00|2959.26|2951.56|2957.19|2949.49|2959.43|2951.73|2956.59|2948.89|28
1646243470000|2022-03-02 17:51:10|2957.59|2949.89|2960.19|2952.49|2960.58|2952.88|2957.37|2949.67|29
1646243480000|2022-03-02 17:51:20|2959.86|2952.16|2959.19|2951.49|2960.71|2953.01|2958.96|2951.26|26
1646243490000|2022-03-02 17:51:30|2959.29|2951.59|2959.56|2951.86|2959.56|2951.86|2958.43|2950.73|26
1646243500000|2022-03-02 17:51:40|2959.52|2951.82|2959.4|2951.7|2960.06|2952.36|2959.24|2951.54|26
1646243510000|2022-03-02 17:51:50|2959.24|2951.54|2959.74|2952.04|2959.98|2952.28|2959.16|2951.46|24
1646243520000|2022-03-02 17:52:00|2959.86|2952.16|2960.29|2952.59|2960.94|2953.24|2959.86|2952.16|26
1646243530000|2022-03-02 17:52:10|2960.32|2952.62|2960.65|2952.95|2960.83|2953.13|2960.1|2952.4|28
1646243540000|2022-03-02 17:52:20|2960.66|2952.96|2959.4|2951.7|2960.68|2952.98|2959.3|2951.6|27
1646243550000|2022-03-02 17:52:30|2959.66|2951.96|2960.21|2952.51|2960.77|2953.07|2959.45|2951.75|28
1646243560000|2022-03-02 17:52:40|2960.02|2952.32|2959.78|2952.08|2960.83|2953.13|2959.65|2951.95|25
1646243570000|2022-03-02 17:52:50|2960.05|2952.35|2959.86|2952.16|2960.34|2952.64|2959.77|2952.07|26
1646243580000|2022-03-02 17:53:00|2960.14|2952.44|2957.85|2950.15|2960.17|2952.47|2957.85|2950.15|25
1646243590000|2022-03-02 17:53:10|2957.98|2950.28|2957.36|2949.66|2958.32|2950.62|2957.14|2949.44|28
1646243600000|2022-03-02 17:53:20|2956.99|2949.29|2957.92|2950.22|2958.09|2950.39|2956.9|2949.2|26
1646243610000|2022-03-02 17:53:30|2957.29|2949.59|2956.57|2948.87|2957.89|2950.19|2956.39|2948.69|26
1646243620000|2022-03-02 17:53:40|2956.45|2948.75|2956.14|2948.44|2956.69|2948.99|2955.87|2948.17|29
1646243630000|2022-03-02 17:53:50|2956.28|2948.58|2953.29|2945.59|2956.28|2948.58|2953.26|2945.56|25
1646243640000|2022-03-02 17:54:00|2953.22|2945.52|2953.2|2945.5|2953.38|2945.68|2952.8|2945.1|27
1646243650000|2022-03-02 17:54:10|2953.41|2945.71|2954.67|2946.97|2954.7|2947|2953.4|2945.7|27
1646243660000|2022-03-02 17:54:20|2954.56|2946.86|2954.49|2946.79|2954.56|2946.86|2953.4|2945.7|24
1646243670000|2022-03-02 17:54:30|2954.55|2946.85|2954.81|2947.11|2955.18|2947.48|2954.44|2946.74|26
1646243680000|2022-03-02 17:54:40|2954.98|2947.28|2953.9|2946.2|2955.1|2947.4|2953.9|2946.2|26
1646243690000|2022-03-02 17:54:50|2953.88|2946.18|2953.13|2945.43|2953.88|2946.18|2952.7|2945|25
1646243700000|2022-03-02 17:55:00|2953.25|2945.55|2952.19|2944.49|2953.29|2945.59|2952.13|2944.43|23
1646243710000|2022-03-02 17:55:10|2952.29|2944.59|2954.42|2946.72|2954.73|2947.03|2952.29|2944.59|28
1646243720000|2022-03-02 17:55:20|2954.51|2946.81|2953.65|2945.95|2954.77|2947.07|2953.33|2945.63|28
1646243730000|2022-03-02 17:55:30|2953.78|2946.08|2952.36|2944.66|2953.79|2946.09|2951.82|2944.12|28
1646243740000|2022-03-02 17:55:40|2952.17|2944.47|2953.01|2945.31|2953.01|2945.31|2950.87|2943.17|28
1646243750000|2022-03-02 17:55:50|2952.91|2945.21|2953.25|2945.55|2953.37|2945.67|2952.24|2944.54|26
1646243760000|2022-03-02 17:56:00|2953.35|2945.65|2953.37|2945.67|2953.63|2945.93|2953.1|2945.4|21
1646243770000|2022-03-02 17:56:10|2953.33|2945.63|2953.11|2945.41|2953.54|2945.84|2952.94|2945.24|25
1646243780000|2022-03-02 17:56:20|2953.4|2945.7|2952.65|2944.95|2953.4|2945.7|2951.99|2944.29|26
1646243790000|2022-03-02 17:56:30|2952.6|2944.9|2951.15|2943.45|2952.6|2944.9|2950.94|2943.24|29
1646243800000|2022-03-02 17:56:40|2951.11|2943.41|2951.7|2944|2952.28|2944.58|2950.57|2942.87|27
1646243810000|2022-03-02 17:56:50|2951.81|2944.11|2952.65|2944.95|2952.87|2945.17|2951.81|2944.11|26
1646243820000|2022-03-02 17:57:00|2952.66|2944.96|2953.69|2945.99|2954.71|2947.01|2952.66|2944.96|26
1646243830000|2022-03-02 17:57:10|2953.79|2946.09|2953.55|2945.85|2954.81|2947.11|2953.54|2945.84|26
1646243840000|2022-03-02 17:57:20|2953.56|2945.86|2954.01|2946.31|2954.26|2946.56|2953.47|2945.77|23
1646243850000|2022-03-02 17:57:30|2954.41|2946.71|2955.09|2947.39|2955.14|2947.44|2953.77|2946.07|26
1646243860000|2022-03-02 17:57:40|2955.06|2947.36|2953.77|2946.07|2955.06|2947.36|2953.69|2945.99|27
1646243870000|2022-03-02 17:57:50|2953.82|2946.12|2953.35|2945.65|2954.14|2946.44|2953.24|2945.54|27
1646243880000|2022-03-02 17:58:00|2953.2|2945.5|2954.27|2946.57|2954.33|2946.63|2953.13|2945.43|26
1646243890000|2022-03-02 17:58:10|2954.48|2946.78|2954.56|2946.86|2954.9|2947.2|2954.47|2946.77|26
1646243900000|2022-03-02 17:58:20|2954.96|2947.26|2954.98|2947.28|2955.41|2947.71|2954.96|2947.26|24
1646243910000|2022-03-02 17:58:30|2954.99|2947.29|2954.71|2947.01|2955.41|2947.71|2954.71|2947.01|28
1646243920000|2022-03-02 17:58:40|2954.97|2947.27|2953.46|2945.76|2954.97|2947.27|2953.07|2945.37|26
1646243930000|2022-03-02 17:58:50|2953.49|2945.79|2954.25|2946.55|2954.52|2946.82|2953.49|2945.79|29
1646243940000|2022-03-02 17:59:00|2954.28|2946.58|2954.96|2947.26|2955.54|2947.84|2954.28|2946.58|26
1646243950000|2022-03-02 17:59:10|2955.38|2947.68|2953.91|2946.21|2955.46|2947.76|2953.91|2946.21|28
1646243960000|2022-03-02 17:59:20|2954.18|2946.48|2953.78|2946.08|2954.75|2947.05|2953.09|2945.39|28
1646243970000|2022-03-02 17:59:30|2953.76|2946.06|2953.59|2945.89|2954.52|2946.82|2953.43|2945.73|26
1646243980000|2022-03-02 17:59:40|2953.58|2945.88|2952.12|2944.42|2953.59|2945.89|2952.12|2944.42|22
1646243990000|2022-03-02 17:59:50|2951.97|2944.27|2951.43|2943.73|2951.97|2944.27|2951.39|2943.69|26
1646244000000|2022-03-02 18:00:00|2951.53|2943.83|2952.58|2944.88|2952.58|2944.88|2951.53|2943.83|26
1646244010000|2022-03-02 18:00:10|2952.47|2944.77|2955.63|2947.93|2955.63|2947.93|2952.47|2944.77|27
1646244020000|2022-03-02 18:00:20|2955.64|2947.94|2955.86|2948.16|2957.18|2949.48|2955.64|2947.94|23
1646244030000|2022-03-02 18:00:30|2955.68|2947.98|2955.93|2948.23|2956.25|2948.55|2955.21|2947.51|26
1646244040000|2022-03-02 18:00:40|2956.26|2948.56|2956.64|2948.94|2956.88|2949.18|2956.22|2948.52|22
1646244050000|2022-03-02 18:00:50|2956.72|2949.02|2956.42|2948.72|2956.86|2949.16|2956.25|2948.55|23
1646244060000|2022-03-02 18:01:00|2956.43|2948.73|2956.22|2948.52|2956.74|2949.04|2956.05|2948.35|24
1646244070000|2022-03-02 18:01:10|2956.23|2948.53|2956.72|2949.02|2956.72|2949.02|2956.16|2948.46|27
1646244080000|2022-03-02 18:01:20|2956.77|2949.07|2956.63|2948.93|2956.99|2949.29|2956.54|2948.84|23
1646244090000|2022-03-02 18:01:30|2956.65|2948.95|2956.7|2949|2957.03|2949.33|2956.62|2948.92|25
1646244100000|2022-03-02 18:01:40|2957.19|2949.49|2956.8|2949.1|2957.7|2950|2956.8|2949.1|28
1646244110000|2022-03-02 18:01:50|2956.79|2949.09|2957.12|2949.42|2957.25|2949.55|2956.62|2948.92|25
1646244120000|2022-03-02 18:02:00|2957.13|2949.43|2957.52|2949.82|2957.83|2950.13|2957.13|2949.43|26
1646244130000|2022-03-02 18:02:10|2957.53|2949.83|2958.24|2950.54|2958.24|2950.54|2957.09|2949.39|24
1646244140000|2022-03-02 18:02:20|2958.33|2950.63|2960.32|2952.62|2960.32|2952.62|2958.2|2950.5|25
1646244150000|2022-03-02 18:02:30|2959.84|2952.14|2958.65|2950.95|2960.82|2953.12|2958.43|2950.73|27
1646244160000|2022-03-02 18:02:40|2958.57|2950.87|2959.62|2951.92|2960.29|2952.59|2958.48|2950.78|27
1646244170000|2022-03-02 18:02:50|2959.29|2951.59|2959.01|2951.31|2959.54|2951.84|2958.47|2950.77|20
1646244180000|2022-03-02 18:03:00|2959.57|2951.87|2960.71|2953.01|2961.13|2953.43|2958.58|2950.88|26
1646244190000|2022-03-02 18:03:10|2960.74|2953.04|2960.66|2952.96|2960.98|2953.28|2960.26|2952.56|23
1646244200000|2022-03-02 18:03:20|2960.64|2952.94|2959.79|2952.09|2960.7|2953|2959.77|2952.07|26
1646244210000|2022-03-02 18:03:30|2959.75|2952.05|2960.97|2953.27|2960.97|2953.27|2959.46|2951.76|26
1646244220000|2022-03-02 18:03:40|2960.95|2953.25|2960.65|2952.95|2960.98|2953.28|2960.65|2952.95|22
1646244230000|2022-03-02 18:03:50|2960.73|2953.03|2960.96|2953.26|2961.1|2953.4|2960.69|2952.99|21
1646244240000|2022-03-02 18:04:00|2960.97|2953.27|2959.8|2952.1|2961.1|2953.4|2959.53|2951.83|27
1646244250000|2022-03-02 18:04:10|2959.77|2952.07|2963.06|2955.36|2963.32|2955.62|2959.71|2952.01|27
1646244260000|2022-03-02 18:04:20|2963.22|2955.52|2965.16|2957.46|2965.3|2957.6|2963.22|2955.52|27
1646244270000|2022-03-02 18:04:30|2965.28|2957.58|2965.46|2957.76|2965.48|2957.78|2965.07|2957.37|23
1646244280000|2022-03-02 18:04:40|2965.33|2957.63|2963.45|2955.75|2965.61|2957.91|2963.45|2955.75|28
1646244290000|2022-03-02 18:04:50|2963.26|2955.56|2962.45|2954.75|2963.43|2955.73|2962.03|2954.33|27
1646244300000|2022-03-02 18:05:00|2962.4|2954.7|2963.8|2956.1|2963.83|2956.13|2962.15|2954.45|27
1646244310000|2022-03-02 18:05:10|2963.54|2955.84|2964.62|2956.92|2964.65|2956.95|2963.49|2955.79|27
1646244320000|2022-03-02 18:05:20|2964.53|2956.83|2964.63|2956.93|2964.8|2957.1|2964.53|2956.83|24
1646244330000|2022-03-02 18:05:30|2964.82|2957.12|2964.6|2956.9|2964.82|2957.12|2964.42|2956.72|24
1646244340000|2022-03-02 18:05:40|2964.62|2956.92|2964.84|2957.14|2964.95|2957.25|2964.6|2956.9|24
1646244350000|2022-03-02 18:05:50|2964.69|2956.99|2962.8|2955.1|2964.84|2957.14|2962.8|2955.1|24
1646244360000|2022-03-02 18:06:00|2963.01|2955.31|2962.17|2954.47|2963.06|2955.36|2962.05|2954.35|25
1646244370000|2022-03-02 18:06:10|2962.16|2954.46|2961.88|2954.18|2962.6|2954.9|2961.16|2953.46|27
1646244380000|2022-03-02 18:06:20|2962|2954.3|2963.54|2955.84|2963.58|2955.88|2961.7|2954|26
1646244390000|2022-03-02 18:06:30|2963.65|2955.95|2964.68|2956.98|2964.84|2957.14|2963.65|2955.95|28
1646244400000|2022-03-02 18:06:40|2964.71|2957.01|2965.73|2958.03|2965.79|2958.09|2964.47|2956.77|26
1646244410000|2022-03-02 18:06:50|2965.62|2957.92|2964.85|2957.15|2965.64|2957.94|2964.85|2957.15|26
1646244420000|2022-03-02 18:07:00|2964.88|2957.18|2965.24|2957.54|2965.28|2957.58|2964.4|2956.7|22
1646244430000|2022-03-02 18:07:10|2965.3|2957.6|2965.27|2957.57|2965.48|2957.78|2964.82|2957.12|26
1646244440000|2022-03-02 18:07:20|2965.16|2957.46|2965.81|2958.11|2966.11|2958.41|2965.08|2957.38|26
1646244450000|2022-03-02 18:07:30|2965.82|2958.12|2965.54|2957.84|2965.98|2958.28|2965.54|2957.84|19
1646244460000|2022-03-02 18:07:40|2965.64|2957.94|2965.84|2958.14|2966.11|2958.41|2965.59|2957.89|29
1646244470000|2022-03-02 18:07:50|2966|2958.3|2966.66|2958.96|2966.91|2959.21|2966|2958.3|20
1646244480000|2022-03-02 18:08:00|2966.53|2958.83|2966.01|2958.31|2966.77|2959.07|2965.91|2958.21|24
1646244490000|2022-03-02 18:08:10|2965.96|2958.26|2965.22|2957.52|2966.05|2958.35|2964.69|2956.99|24
1646244500000|2022-03-02 18:08:20|2965.27|2957.57|2965.02|2957.32|2965.42|2957.72|2964.95|2957.25|26
1646244510000|2022-03-02 18:08:30|2965.12|2957.42|2966.64|2958.94|2966.64|2958.94|2965.12|2957.42|25
1646244520000|2022-03-02 18:08:40|2966.61|2958.91|2966.97|2959.27|2967.83|2960.13|2966.61|2958.91|22
1646244530000|2022-03-02 18:08:50|2967.03|2959.33|2966.63|2958.93|2968.19|2960.49|2966.63|2958.93|26
1646244540000|2022-03-02 18:09:00|2966.56|2958.86|2965.27|2957.57|2966.56|2958.86|2965.27|2957.57|25
1646244550000|2022-03-02 18:09:10|2965.38|2957.68|2966.19|2958.49|2966.59|2958.89|2965.13|2957.43|28
1646244560000|2022-03-02 18:09:20|2966.14|2958.44|2965.52|2957.82|2966.28|2958.58|2965.51|2957.81|25
1646244570000|2022-03-02 18:09:30|2965.51|2957.81|2965.45|2957.75|2965.79|2958.09|2965.06|2957.36|25
1646244580000|2022-03-02 18:09:40|2965.56|2957.86|2965.48|2957.78|2965.56|2957.86|2965.22|2957.52|23
1646244590000|2022-03-02 18:09:50|2965.55|2957.85|2965.14|2957.44|2965.92|2958.22|2965.11|2957.41|23
1646244600000|2022-03-02 18:10:00|2965.42|2957.72|2964.5|2956.8|2965.42|2957.72|2964.44|2956.74|27
1646244610000|2022-03-02 18:10:10|2964.42|2956.72|2966.17|2958.47|2966.17|2958.47|2964.42|2956.72|28
1646244620000|2022-03-02 18:10:20|2966.22|2958.52|2967.39|2959.69|2967.39|2959.69|2966.22|2958.52|24
1646244630000|2022-03-02 18:10:30|2967.47|2959.77|2967.75|2960.05|2968.3|2960.6|2967.47|2959.77|28
1646244640000|2022-03-02 18:10:40|2967.65|2959.95|2969.27|2961.57|2969.29|2961.59|2967.65|2959.95|17
1646244650000|2022-03-02 18:10:50|2969.25|2961.55|2968.47|2960.77|2969.26|2961.56|2968.46|2960.76|21
1646244660000|2022-03-02 18:11:00|2968.45|2960.75|2967.92|2960.22|2968.53|2960.83|2967.86|2960.16|25
1646244670000|2022-03-02 18:11:10|2967.94|2960.24|2967.99|2960.29|2968.02|2960.32|2967.94|2960.24|17
1646244680000|2022-03-02 18:11:20|2967.92|2960.22|2967.9|2960.2|2968.01|2960.31|2967.85|2960.15|21
1646244690000|2022-03-02 18:11:30|2967.92|2960.22|2967.12|2959.42|2967.94|2960.24|2967.12|2959.42|19
1646244700000|2022-03-02 18:11:40|2966.7|2959|2966.35|2958.65|2966.95|2959.25|2966.02|2958.32|25
1646244710000|2022-03-02 18:11:50|2966.42|2958.72|2967.15|2959.45|2967.47|2959.77|2966.42|2958.72|27
1646244720000|2022-03-02 18:12:00|2967.13|2959.43|2967.32|2959.62|2967.32|2959.62|2966.87|2959.17|22
1646244730000|2022-03-02 18:12:10|2967.41|2959.71|2967.66|2959.96|2967.66|2959.96|2967.11|2959.41|21
1646244740000|2022-03-02 18:12:20|2967.64|2959.94|2962.97|2955.27|2967.64|2959.94|2962.9|2955.2|27
1646244750000|2022-03-02 18:12:30|2962.92|2955.22|2963.39|2955.69|2963.78|2956.08|2962.92|2955.22|26
1646244760000|2022-03-02 18:12:40|2963.38|2955.68|2963.5|2955.8|2963.5|2955.8|2963.24|2955.54|25
1646244770000|2022-03-02 18:12:50|2963.56|2955.86|2963.3|2955.6|2963.71|2956.01|2962.94|2955.24|27
1646244780000|2022-03-02 18:13:00|2963.38|2955.68|2963.23|2955.53|2963.47|2955.77|2963|2955.3|20
1646244790000|2022-03-02 18:13:10|2963.1|2955.4|2963.38|2955.68|2964.42|2956.72|2963.1|2955.4|28
1646244800000|2022-03-02 18:13:20|2963.42|2955.72|2963.71|2956.01|2964.02|2956.32|2963.31|2955.61|23
1646244810000|2022-03-02 18:13:30|2963.95|2956.25|2964.3|2956.6|2964.68|2956.98|2963.89|2956.19|25
1646244820000|2022-03-02 18:13:40|2964.32|2956.62|2964.37|2956.67|2964.67|2956.97|2964.27|2956.57|18
1646244830000|2022-03-02 18:13:50|2964.46|2956.76|2963.7|2956|2964.87|2957.17|2963.7|2956|22
1646244840000|2022-03-02 18:14:00|2963.73|2956.03|2963.28|2955.58|2963.73|2956.03|2962.98|2955.28|22
1646244850000|2022-03-02 18:14:10|2962.99|2955.29|2963.28|2955.58|2963.31|2955.61|2962.46|2954.76|24
1646244860000|2022-03-02 18:14:20|2963.23|2955.53|2964.11|2956.41|2964.46|2956.76|2963.22|2955.52|26
1646244870000|2022-03-02 18:14:30|2964.02|2956.32|2962.63|2954.93|2964.02|2956.32|2962.6|2954.9|25
1646244880000|2022-03-02 18:14:40|2962.61|2954.91|2963.17|2955.47|2963.41|2955.71|2962.48|2954.78|25
1646244890000|2022-03-02 18:14:50|2963.16|2955.46|2964.1|2956.4|2964.1|2956.4|2963.16|2955.46|26
1646244900000|2022-03-02 18:15:00|2964.07|2956.37|2964.3|2956.6|2964.31|2956.61|2963.84|2956.14|26
1646244910000|2022-03-02 18:15:10|2964.23|2956.53|2965.25|2957.55|2965.29|2957.59|2964|2956.3|22
1646244920000|2022-03-02 18:15:20|2965.22|2957.52|2962.8|2955.1|2965.22|2957.52|2962.8|2955.1|27
1646244930000|2022-03-02 18:15:30|2962.74|2955.04|2961.4|2953.7|2962.94|2955.24|2961.4|2953.7|26
1646244940000|2022-03-02 18:15:40|2961.45|2953.75|2961.39|2953.69|2961.45|2953.75|2960.64|2952.94|26
1646244950000|2022-03-02 18:15:50|2961.34|2953.64|2963.89|2956.19|2964.05|2956.35|2961.31|2953.61|26
1646244960000|2022-03-02 18:16:00|2963.91|2956.21|2964.8|2957.1|2964.9|2957.2|2963.91|2956.21|28
1646244970000|2022-03-02 18:16:10|2964.81|2957.11|2964.77|2957.07|2965.03|2957.33|2964.51|2956.81|22
1646244980000|2022-03-02 18:16:20|2964.71|2957.01|2963.64|2955.94|2964.85|2957.15|2963.49|2955.79|26
1646244990000|2022-03-02 18:16:30|2964.26|2956.56|2964.35|2956.65|2964.56|2956.86|2964.01|2956.31|25
1646245000000|2022-03-02 18:16:40|2964.2|2956.5|2964.76|2957.06|2964.84|2957.14|2964.08|2956.38|26
1646245010000|2022-03-02 18:16:50|2964.83|2957.13|2964.77|2957.07|2964.9|2957.2|2964.59|2956.89|26
1646245020000|2022-03-02 18:17:00|2964.81|2957.11|2964.72|2957.02|2964.82|2957.12|2964.58|2956.88|17
1646245030000|2022-03-02 18:17:10|2964.78|2957.08|2963.92|2956.22|2964.86|2957.16|2963.92|2956.22|27
1646245040000|2022-03-02 18:17:20|2964.14|2956.44|2963.95|2956.25|2964.55|2956.85|2963.89|2956.19|25
1646245050000|2022-03-02 18:17:30|2964.02|2956.32|2964.47|2956.77|2964.75|2957.05|2963.99|2956.29|21
1646245060000|2022-03-02 18:17:40|2964.5|2956.8|2964.47|2956.77|2964.73|2957.03|2963.64|2955.94|25
1646245070000|2022-03-02 18:17:50|2964.5|2956.8|2964.53|2956.83|2964.74|2957.04|2964.5|2956.8|16
1646245080000|2022-03-02 18:18:00|2964.5|2956.8|2962.91|2955.21|2964.52|2956.82|2962.67|2954.97|24
1646245090000|2022-03-02 18:18:10|2962.9|2955.2|2963.57|2955.87|2963.61|2955.91|2962.51|2954.81|26
1646245100000|2022-03-02 18:18:20|2963.76|2956.06|2964.27|2956.57|2964.77|2957.07|2963.76|2956.06|19
1646245110000|2022-03-02 18:18:30|2964.48|2956.78|2964.17|2956.47|2964.48|2956.78|2964.16|2956.46|13
1646245120000|2022-03-02 18:18:40|2964.19|2956.49|2959.21|2951.51|2964.19|2956.49|2959.21|2951.51|25
1646245130000|2022-03-02 18:18:50|2959.25|2951.55|2958.98|2951.28|2959.58|2951.88|2957.88|2950.18|27
1646245140000|2022-03-02 18:19:00|2958.93|2951.23|2957.45|2949.75|2958.93|2951.23|2957.4|2949.7|24
1646245150000|2022-03-02 18:19:10|2957.46|2949.76|2958.32|2950.62|2958.41|2950.71|2957.46|2949.76|26
1646245160000|2022-03-02 18:19:20|2958.09|2950.39|2957.44|2949.74|2958.32|2950.62|2957.26|2949.56|22
1646245170000|2022-03-02 18:19:30|2957.45|2949.75|2954.68|2946.98|2957.68|2949.98|2954.68|2946.98|26
1646245180000|2022-03-02 18:19:40|2954.74|2947.04|2951.92|2944.22|2955.09|2947.39|2951.92|2944.22|27
1646245190000|2022-03-02 18:19:50|2952.28|2944.58|2954.55|2946.85|2955.34|2947.64|2952.28|2944.58|28
1646245200000|2022-03-02 18:20:00|2954.05|2946.35|2955.11|2947.41|2955.35|2947.65|2953.65|2945.95|28
1646245210000|2022-03-02 18:20:10|2954.84|2947.14|2955.9|2948.2|2956.11|2948.41|2954.84|2947.14|27
1646245220000|2022-03-02 18:20:20|2955.48|2947.78|2955.61|2947.91|2955.94|2948.24|2955.22|2947.52|23
1646245230000|2022-03-02 18:20:30|2955.43|2947.73|2956.45|2948.75|2956.76|2949.06|2955.43|2947.73|21
1646245240000|2022-03-02 18:20:40|2955.73|2948.03|2956|2948.3|2956.19|2948.49|2955.54|2947.84|25
1646245250000|2022-03-02 18:20:50|2955.89|2948.19|2956.69|2948.99|2956.76|2949.06|2955.89|2948.19|24
1646245260000|2022-03-02 18:21:00|2956.68|2948.98|2956.6|2948.9|2957.09|2949.39|2956.26|2948.56|26
1646245270000|2022-03-02 18:21:10|2956.63|2948.93|2956.63|2948.93|2956.67|2948.97|2955.96|2948.26|25
1646245280000|2022-03-02 18:21:20|2956.64|2948.94|2955.99|2948.29|2956.99|2949.29|2955.99|2948.29|26
1646245290000|2022-03-02 18:21:30|2955.89|2948.19|2956.88|2949.18|2957.23|2949.53|2955.89|2948.19|29
1646245300000|2022-03-02 18:21:40|2956.69|2948.99|2958.43|2950.73|2958.46|2950.76|2956.69|2948.99|27
1646245310000|2022-03-02 18:21:50|2958.45|2950.75|2957.68|2949.98|2958.83|2951.13|2957.56|2949.86|27
1646245320000|2022-03-02 18:22:00|2957.79|2950.09|2959.58|2951.88|2959.75|2952.05|2957.79|2950.09|25
1646245330000|2022-03-02 18:22:10|2959.16|2951.46|2960.59|2952.89|2960.59|2952.89|2959.09|2951.39|25
1646245340000|2022-03-02 18:22:20|2960.42|2952.72|2958.64|2950.94|2960.96|2953.26|2958.47|2950.77|27
1646245350000|2022-03-02 18:22:30|2958.07|2950.37|2957.41|2949.71|2958.12|2950.42|2956.94|2949.24|26
1646245360000|2022-03-02 18:22:40|2957.4|2949.7|2956.43|2948.73|2957.4|2949.7|2956.3|2948.6|24
1646245370000|2022-03-02 18:22:50|2956.48|2948.78|2955.93|2948.23|2956.48|2948.78|2954.83|2947.13|25
1646245380000|2022-03-02 18:23:00|2955.94|2948.24|2955.7|2948|2956.11|2948.41|2955.48|2947.78|26
1646245390000|2022-03-02 18:23:10|2955.71|2948.01|2954.46|2946.76|2955.71|2948.01|2954.35|2946.65|27
1646245400000|2022-03-02 18:23:20|2954.52|2946.82|2953.85|2946.15|2954.52|2946.82|2953.32|2945.62|25
1646245410000|2022-03-02 18:23:30|2953.42|2945.72|2953.72|2946.02|2953.72|2946.02|2952.71|2945.01|27
1646245420000|2022-03-02 18:23:40|2953.56|2945.86|2953.71|2946.01|2954.04|2946.34|2953|2945.3|28
1646245430000|2022-03-02 18:23:50|2953.69|2945.99|2953.27|2945.57|2954.1|2946.4|2953|2945.3|26
1646245440000|2022-03-02 18:24:00|2953.11|2945.41|2950.65|2942.95|2953.11|2945.41|2950.65|2942.95|26
1646245450000|2022-03-02 18:24:10|2950.63|2942.93|2951.58|2943.88|2951.66|2943.96|2950.62|2942.92|24
1646245460000|2022-03-02 18:24:20|2951.6|2943.9|2953.02|2945.32|2953.02|2945.32|2951.5|2943.8|25
1646245470000|2022-03-02 18:24:30|2952.91|2945.21|2953.03|2945.33|2953.15|2945.45|2952.22|2944.52|27
1646245480000|2022-03-02 18:24:40|2953.37|2945.67|2955.08|2947.38|2955.08|2947.38|2953.04|2945.34|24
1646245490000|2022-03-02 18:24:50|2954.9|2947.2|2951.28|2943.58|2954.9|2947.2|2951.18|2943.48|27
1646245500000|2022-03-02 18:25:00|2951.51|2943.81|2952.16|2944.46|2952.35|2944.65|2951.07|2943.37|27
1646245510000|2022-03-02 18:25:10|2952.17|2944.47|2953.78|2946.08|2953.96|2946.26|2952.17|2944.47|24
1646245520000|2022-03-02 18:25:20|2953.9|2946.2|2954.92|2947.22|2955.22|2947.52|2953.75|2946.05|26
1646245530000|2022-03-02 18:25:30|2954.47|2946.77|2953.27|2945.57|2954.74|2947.04|2953.27|2945.57|28
1646245540000|2022-03-02 18:25:40|2953.25|2945.55|2953.39|2945.69|2954|2946.3|2953.15|2945.45|24
1646245550000|2022-03-02 18:25:50|2953.4|2945.7|2955.58|2947.88|2955.86|2948.16|2953.4|2945.7|28
1646245560000|2022-03-02 18:26:00|2955.49|2947.79|2955.79|2948.09|2956.61|2948.91|2955.48|2947.78|25
1646245570000|2022-03-02 18:26:10|2955.83|2948.13|2955.2|2947.5|2955.84|2948.14|2954.65|2946.95|26
1646245580000|2022-03-02 18:26:20|2954.84|2947.14|2955.26|2947.56|2955.26|2947.56|2953.91|2946.21|28
1646245590000|2022-03-02 18:26:30|2955.18|2947.48|2955.34|2947.64|2955.37|2947.67|2954.61|2946.91|26
1646245600000|2022-03-02 18:26:40|2955.63|2947.93|2954.36|2946.66|2955.63|2947.93|2954.28|2946.58|22
1646245610000|2022-03-02 18:26:50|2954.46|2946.76|2955.07|2947.37|2955.28|2947.58|2954.26|2946.56|24
1646245620000|2022-03-02 18:27:00|2955|2947.3|2954.67|2946.97|2955.26|2947.56|2954.45|2946.75|26
1646245630000|2022-03-02 18:27:10|2954.71|2947.01|2953.1|2945.4|2954.75|2947.05|2953.03|2945.33|28
1646245640000|2022-03-02 18:27:20|2953.09|2945.39|2953.61|2945.91|2953.88|2946.18|2953.09|2945.39|19
1646245650000|2022-03-02 18:27:30|2953.49|2945.79|2953.44|2945.74|2954.29|2946.59|2952.5|2944.8|27
1646245660000|2022-03-02 18:27:40|2953.46|2945.76|2953.36|2945.66|2953.7|2946|2953|2945.3|25
1646245670000|2022-03-02 18:27:50|2953.26|2945.56|2954.93|2947.23|2955.22|2947.52|2952.98|2945.28|26
1646245680000|2022-03-02 18:28:00|2954.57|2946.87|2954.17|2946.47|2954.61|2946.91|2953.89|2946.19|25
1646245690000|2022-03-02 18:28:10|2954.45|2946.75|2953.3|2945.6|2954.61|2946.91|2953.3|2945.6|25
1646245700000|2022-03-02 18:28:20|2953.76|2946.06|2953.41|2945.71|2954.2|2946.5|2952.98|2945.28|27
1646245710000|2022-03-02 18:28:30|2953.44|2945.74|2953.8|2946.1|2954.41|2946.71|2953.35|2945.65|23
1646245720000|2022-03-02 18:28:40|2953.69|2945.99|2954.03|2946.33|2954.25|2946.55|2953.69|2945.99|26
1646245730000|2022-03-02 18:28:50|2954|2946.3|2955.54|2947.84|2955.59|2947.89|2953.68|2945.98|23
1646245740000|2022-03-02 18:29:00|2955.32|2947.62|2953.33|2945.63|2955.32|2947.62|2953.31|2945.61|23
1646245750000|2022-03-02 18:29:10|2953.58|2945.88|2954|2946.3|2954.36|2946.66|2953.41|2945.71|27
1646245760000|2022-03-02 18:29:20|2953.95|2946.25|2954.2|2946.5|2954.2|2946.5|2953.84|2946.14|20
1646245770000|2022-03-02 18:29:30|2954.02|2946.32|2953.89|2946.19|2954.07|2946.37|2953.75|2946.05|15
1646245780000|2022-03-02 18:29:40|2953.76|2946.06|2954.05|2946.35|2954.33|2946.63|2953.7|2946|20
1646245790000|2022-03-02 18:29:50|2953.95|2946.25|2953.73|2946.03|2954.24|2946.54|2953.65|2945.95|19
1646245800000|2022-03-02 18:30:00|2953.93|2946.23|2955.76|2948.06|2955.76|2948.06|2953.93|2946.23|18
1646245810000|2022-03-02 18:30:10|2955.85|2948.15|2957.46|2949.76|2958|2950.3|2955.85|2948.15|18
1646245820000|2022-03-02 18:30:20|2958|2950.3|2958.05|2950.35|2958.27|2950.57|2957.46|2949.76|27
1646245830000|2022-03-02 18:30:30|2958.1|2950.4|2956.59|2948.89|2958.15|2950.45|2956.53|2948.83|24
1646245840000|2022-03-02 18:30:40|2956.68|2948.98|2957.76|2950.06|2958.64|2950.94|2956.68|2948.98|25
1646245850000|2022-03-02 18:30:50|2957.79|2950.09|2958.82|2951.12|2958.93|2951.23|2957.61|2949.91|21
1646245860000|2022-03-02 18:31:00|2958.8|2951.1|2959.35|2951.65|2959.35|2951.65|2958.07|2950.37|19
1646245870000|2022-03-02 18:31:10|2959.22|2951.52|2958.84|2951.14|2959.35|2951.65|2958.32|2950.62|22
1646245880000|2022-03-02 18:31:20|2958.38|2950.68|2958.72|2951.02|2958.94|2951.24|2957.95|2950.25|24
1646245890000|2022-03-02 18:31:30|2958.54|2950.84|2959.3|2951.6|2959.3|2951.6|2958.39|2950.69|21
1646245900000|2022-03-02 18:31:40|2959.39|2951.69|2959.2|2951.5|2959.79|2952.09|2958.03|2950.33|25
1646245910000|2022-03-02 18:31:50|2959.44|2951.74|2959.67|2951.97|2960.03|2952.33|2959.05|2951.35|23
1646245920000|2022-03-02 18:32:00|2959.36|2951.66|2959.02|2951.32|2959.74|2952.04|2958.75|2951.05|26
1646245930000|2022-03-02 18:32:10|2959.03|2951.33|2959.64|2951.94|2959.76|2952.06|2958.53|2950.83|25
1646245940000|2022-03-02 18:32:20|2959.65|2951.95|2959.62|2951.92|2959.84|2952.14|2958.95|2951.25|22
1646245950000|2022-03-02 18:32:30|2959.51|2951.81|2957.58|2949.88|2959.62|2951.92|2957.49|2949.79|24
1646245960000|2022-03-02 18:32:40|2957.68|2949.98|2958.21|2950.51|2958.35|2950.65|2957.34|2949.64|27
1646245970000|2022-03-02 18:32:50|2957.9|2950.2|2957.35|2949.65|2958.17|2950.47|2956.98|2949.28|25
1646245980000|2022-03-02 18:33:00|2957.42|2949.72|2956.52|2948.82|2957.43|2949.73|2956.22|2948.52|25
1646245990000|2022-03-02 18:33:10|2956.5|2948.8|2957.33|2949.63|2957.33|2949.63|2956.31|2948.61|25
1646246000000|2022-03-02 18:33:20|2957.31|2949.61|2959.16|2951.46|2959.16|2951.46|2957.31|2949.61|24
1646246010000|2022-03-02 18:33:30|2959.02|2951.32|2958.69|2950.99|2959.53|2951.83|2958.4|2950.7|26
1646246020000|2022-03-02 18:33:40|2958.52|2950.82|2959.12|2951.42|2959.13|2951.43|2957.98|2950.28|26
1646246030000|2022-03-02 18:33:50|2959.13|2951.43|2959.39|2951.69|2959.43|2951.73|2958.38|2950.68|23
1646246040000|2022-03-02 18:34:00|2959.35|2951.65|2959.46|2951.76|2959.49|2951.79|2958.95|2951.25|26
1646246050000|2022-03-02 18:34:10|2959.36|2951.66|2960.73|2953.03|2960.73|2953.03|2959.36|2951.66|24
1646246060000|2022-03-02 18:34:20|2960.54|2952.84|2960.37|2952.67|2960.73|2953.03|2960.36|2952.66|18
1646246070000|2022-03-02 18:34:30|2960.39|2952.69|2958.7|2951|2960.46|2952.76|2958.51|2950.81|22
1646246080000|2022-03-02 18:34:40|2958.69|2950.99|2958.68|2950.98|2958.7|2951|2958.24|2950.54|25
1646246090000|2022-03-02 18:34:50|2958.57|2950.87|2959.22|2951.52|2959.3|2951.6|2958.36|2950.66|26
1646246100000|2022-03-02 18:35:00|2959.23|2951.53|2959.25|2951.55|2959.38|2951.68|2959.06|2951.36|19
1646246110000|2022-03-02 18:35:10|2959.23|2951.53|2958.66|2950.96|2959.85|2952.15|2958.66|2950.96|26
1646246120000|2022-03-02 18:35:20|2958.63|2950.93|2957.72|2950.02|2958.77|2951.07|2956.96|2949.26|28
1646246130000|2022-03-02 18:35:30|2957.47|2949.77|2956.96|2949.26|2957.57|2949.87|2956.85|2949.15|22
1646246140000|2022-03-02 18:35:40|2957.02|2949.32|2957.21|2949.51|2957.23|2949.53|2957.02|2949.32|15
1646246150000|2022-03-02 18:35:50|2957.45|2949.75|2956.42|2948.72|2957.45|2949.75|2956.15|2948.45|18
1646246160000|2022-03-02 18:36:00|2956.45|2948.75|2955.54|2947.84|2956.72|2949.02|2955.31|2947.61|23
1646246170000|2022-03-02 18:36:10|2955.64|2947.94|2956.51|2948.81|2956.51|2948.81|2955.58|2947.88|26
1646246180000|2022-03-02 18:36:20|2956.54|2948.84|2955.59|2947.89|2956.64|2948.94|2954.96|2947.26|25
1646246190000|2022-03-02 18:36:30|2955.69|2947.99|2955.93|2948.23|2956.26|2948.56|2955.06|2947.36|24
1646246200000|2022-03-02 18:36:40|2955.95|2948.25|2956.22|2948.52|2956.6|2948.9|2955.38|2947.68|21
1646246210000|2022-03-02 18:36:50|2956.16|2948.46|2956.64|2948.94|2956.64|2948.94|2955.88|2948.18|18
1646246220000|2022-03-02 18:37:00|2955.94|2948.24|2956.38|2948.68|2956.98|2949.28|2955.94|2948.24|25
1646246230000|2022-03-02 18:37:10|2956.36|2948.66|2956.75|2949.05|2956.99|2949.29|2956.34|2948.64|22
1646246240000|2022-03-02 18:37:20|2956.79|2949.09|2956.67|2948.97|2956.96|2949.26|2956.57|2948.87|26
1646246250000|2022-03-02 18:37:30|2956.68|2948.98|2956.56|2948.86|2956.86|2949.16|2956.03|2948.33|22
1646246260000|2022-03-02 18:37:40|2956.46|2948.76|2956.79|2949.09|2956.79|2949.09|2956.42|2948.72|23
1646246270000|2022-03-02 18:37:50|2956.82|2949.12|2954.9|2947.2|2956.97|2949.27|2954.64|2946.94|27
1646246280000|2022-03-02 18:38:00|2954.84|2947.14|2954.53|2946.83|2954.84|2947.14|2953.76|2946.06|27
1646246290000|2022-03-02 18:38:10|2954.55|2946.85|2953.31|2945.61|2954.55|2946.85|2953.15|2945.45|26
1646246300000|2022-03-02 18:38:20|2953.14|2945.44|2953.19|2945.49|2953.77|2946.07|2953.11|2945.41|29
1646246310000|2022-03-02 18:38:30|2953.29|2945.59|2951.83|2944.13|2953.66|2945.96|2951.83|2944.13|27
1646246320000|2022-03-02 18:38:40|2951.8|2944.1|2950.35|2942.65|2951.84|2944.14|2950.3|2942.6|27
1646246330000|2022-03-02 18:38:50|2950.47|2942.77|2948.96|2941.26|2950.47|2942.77|2948.55|2940.85|26
1646246340000|2022-03-02 18:39:00|2948.97|2941.27|2944.64|2936.94|2948.99|2941.29|2944.64|2936.94|28
1646246350000|2022-03-02 18:39:10|2944.49|2936.79|2943.58|2935.88|2945.35|2937.65|2943.58|2935.88|27
1646246360000|2022-03-02 18:39:20|2943.54|2935.84|2946.01|2938.31|2946.1|2938.4|2943.38|2935.68|25
1646246370000|2022-03-02 18:39:30|2946.14|2938.44|2945.88|2938.18|2946.36|2938.66|2945.3|2937.6|25
1646246380000|2022-03-02 18:39:40|2945.9|2938.2|2945.18|2937.48|2946.4|2938.7|2945.18|2937.48|22
1646246390000|2022-03-02 18:39:50|2944.94|2937.24|2941.81|2934.11|2945.1|2937.4|2941.81|2934.11|25
1646246400000|2022-03-02 18:40:00|2941.95|2934.25|2942.62|2934.92|2942.79|2935.09|2941.04|2933.34|27
1646246410000|2022-03-02 18:40:10|2942.5|2934.8|2942.47|2934.77|2942.81|2935.11|2942.47|2934.77|25
1646246420000|2022-03-02 18:40:20|2942.52|2934.82|2942.85|2935.15|2943.25|2935.55|2942.52|2934.82|25
1646246430000|2022-03-02 18:40:30|2943.15|2935.45|2941.69|2933.99|2943.15|2935.45|2941.63|2933.93|29
1646246440000|2022-03-02 18:40:40|2941.7|2934|2938.8|2931.1|2941.76|2934.06|2938.59|2930.89|27
1646246450000|2022-03-02 18:40:50|2938.7|2931|2938.56|2930.86|2939.51|2931.81|2938.14|2930.44|27
1646246460000|2022-03-02 18:41:00|2938.47|2930.77|2937.33|2929.63|2939.46|2931.76|2937.23|2929.53|28
1646246470000|2022-03-02 18:41:10|2937.24|2929.54|2938.82|2931.12|2938.88|2931.18|2936.82|2929.12|27
1646246480000|2022-03-02 18:41:20|2938.61|2930.91|2939.26|2931.56|2939.39|2931.69|2938.51|2930.81|28
1646246490000|2022-03-02 18:41:30|2939.4|2931.7|2938.53|2930.83|2940.02|2932.32|2938.53|2930.83|27
1646246500000|2022-03-02 18:41:40|2938.52|2930.82|2938.45|2930.75|2939.65|2931.95|2937.76|2930.06|27
1646246510000|2022-03-02 18:41:50|2938.61|2930.91|2939.88|2932.18|2940.12|2932.42|2938.61|2930.91|28
1646246520000|2022-03-02 18:42:00|2939.45|2931.75|2940.68|2932.98|2940.74|2933.04|2939.27|2931.57|28
1646246530000|2022-03-02 18:42:10|2940.58|2932.88|2940.27|2932.57|2940.86|2933.16|2940.24|2932.54|26
1646246540000|2022-03-02 18:42:20|2940.3|2932.6|2940.25|2932.55|2940.63|2932.93|2939.88|2932.18|28
1646246550000|2022-03-02 18:42:30|2940.18|2932.48|2939.88|2932.18|2940.29|2932.59|2939.5|2931.8|27
1646246560000|2022-03-02 18:42:40|2939.95|2932.25|2939.41|2931.71|2939.99|2932.29|2939.16|2931.46|23
1646246570000|2022-03-02 18:42:50|2939.54|2931.84|2938.48|2930.78|2939.67|2931.97|2938.48|2930.78|25
1646246580000|2022-03-02 18:43:00|2938.59|2930.89|2939.48|2931.78|2939.48|2931.78|2938.45|2930.75|28
1646246590000|2022-03-02 18:43:10|2939.08|2931.38|2939.69|2931.99|2940.04|2932.34|2939.08|2931.38|28
1646246600000|2022-03-02 18:43:20|2939.68|2931.98|2939.46|2931.76|2940.14|2932.44|2939.3|2931.6|25
1646246610000|2022-03-02 18:43:30|2939.49|2931.79|2940.23|2932.53|2940.41|2932.71|2939.19|2931.49|27
1646246620000|2022-03-02 18:43:40|2940.19|2932.49|2937.16|2929.46|2940.19|2932.49|2937.14|2929.44|28
1646246630000|2022-03-02 18:43:50|2937.14|2929.44|2937.56|2929.86|2937.56|2929.86|2936.63|2928.93|24
1646246640000|2022-03-02 18:44:00|2937.64|2929.94|2938.08|2930.38|2938.8|2931.1|2937.64|2929.94|27
1646246650000|2022-03-02 18:44:10|2937.96|2930.26|2937.44|2929.74|2938.53|2930.83|2937.17|2929.47|29
1646246660000|2022-03-02 18:44:20|2937.54|2929.84|2937.21|2929.51|2938.45|2930.75|2937.08|2929.38|27
1646246670000|2022-03-02 18:44:30|2937.04|2929.34|2936.99|2929.29|2937.35|2929.65|2936.84|2929.14|26
1646246680000|2022-03-02 18:44:40|2937.3|2929.6|2936.87|2929.17|2937.39|2929.69|2936.87|2929.17|20
1646246690000|2022-03-02 18:44:50|2937.11|2929.41|2938.51|2930.81|2938.51|2930.81|2936.91|2929.21|28
1646246700000|2022-03-02 18:45:00|2938.56|2930.86|2939.25|2931.55|2939.25|2931.55|2938.13|2930.43|28
1646246710000|2022-03-02 18:45:10|2939.01|2931.31|2938.88|2931.18|2939.13|2931.43|2938.44|2930.74|27
1646246720000|2022-03-02 18:45:20|2938.81|2931.11|2937.75|2930.05|2938.81|2931.11|2937.33|2929.63|28
1646246730000|2022-03-02 18:45:30|2937.76|2930.06|2937.43|2929.73|2937.78|2930.08|2937.37|2929.67|24
1646246740000|2022-03-02 18:45:40|2937.56|2929.86|2937|2929.3|2937.58|2929.88|2936.81|2929.11|25
1646246750000|2022-03-02 18:45:50|2936.58|2928.88|2935.47|2927.77|2937.19|2929.49|2935.47|2927.77|28
1646246760000|2022-03-02 18:46:00|2935.43|2927.73|2933.77|2926.07|2935.49|2927.79|2933.77|2926.07|25
1646246770000|2022-03-02 18:46:10|2933.5|2925.8|2934.28|2926.58|2934.42|2926.72|2932.23|2924.53|26
1646246780000|2022-03-02 18:46:20|2933.97|2926.27|2935.24|2927.54|2935.61|2927.91|2933.97|2926.27|29
1646246790000|2022-03-02 18:46:30|2935|2927.3|2935.06|2927.36|2935.39|2927.69|2934.54|2926.84|28
1646246800000|2022-03-02 18:46:40|2935.4|2927.7|2933.97|2926.27|2935.4|2927.7|2933.83|2926.13|28
1646246810000|2022-03-02 18:46:50|2934.19|2926.49|2934.43|2926.73|2934.92|2927.22|2933.99|2926.29|28
1646246820000|2022-03-02 18:47:00|2934.34|2926.64|2934.71|2927.01|2935.34|2927.64|2934.3|2926.6|26
1646246830000|2022-03-02 18:47:10|2934.64|2926.94|2934.35|2926.65|2936.36|2928.66|2934.11|2926.41|28
1646246840000|2022-03-02 18:47:20|2934.2|2926.5|2931.51|2923.81|2934.2|2926.5|2931.51|2923.81|28
1646246850000|2022-03-02 18:47:30|2931.63|2923.93|2926.1|2918.4|2931.63|2923.93|2924.53|2916.83|29
1646246860000|2022-03-02 18:47:40|2926.27|2918.57|2927.3|2919.6|2928.07|2920.37|2925.76|2918.06|28
1646246870000|2022-03-02 18:47:50|2927.76|2920.06|2929.06|2921.36|2930.22|2922.52|2927.76|2920.06|29
1646246880000|2022-03-02 18:48:00|2929.22|2921.52|2928.11|2920.41|2929.22|2921.52|2927.72|2920.02|28
1646246890000|2022-03-02 18:48:10|2927.83|2920.13|2927.08|2919.38|2927.83|2920.13|2927.02|2919.32|27
1646246900000|2022-03-02 18:48:20|2927.11|2919.41|2927.15|2919.45|2927.38|2919.68|2926.12|2918.42|28
1646246910000|2022-03-02 18:48:30|2927.39|2919.69|2928.64|2920.94|2929.02|2921.32|2927.39|2919.69|26
1646246920000|2022-03-02 18:48:40|2928.55|2920.85|2928.27|2920.57|2929.15|2921.45|2928.09|2920.39|28
1646246930000|2022-03-02 18:48:50|2928.59|2920.89|2928.88|2921.18|2929.25|2921.55|2928.4|2920.7|26
1646246940000|2022-03-02 18:49:00|2928.95|2921.25|2925.99|2918.29|2928.95|2921.25|2925.99|2918.29|29
1646246950000|2022-03-02 18:49:10|2926.29|2918.59|2926.3|2918.6|2926.83|2919.13|2925.91|2918.21|27
1646246960000|2022-03-02 18:49:20|2926.33|2918.63|2925.18|2917.48|2926.6|2918.9|2925.13|2917.43|28
1646246970000|2022-03-02 18:49:30|2925.19|2917.49|2924.49|2916.79|2925.41|2917.71|2923.99|2916.29|28
1646246980000|2022-03-02 18:49:40|2924.43|2916.73|2927.21|2919.51|2927.47|2919.77|2924.43|2916.73|26
1646246990000|2022-03-02 18:49:50|2927.27|2919.57|2928.8|2921.1|2928.98|2921.28|2927.14|2919.44|28
1646247000000|2022-03-02 18:50:00|2928.74|2921.04|2930.91|2923.21|2931.04|2923.34|2928.68|2920.98|27
1646247010000|2022-03-02 18:50:10|2930.78|2923.08|2929.39|2921.69|2931.05|2923.35|2928.5|2920.8|28
1646247020000|2022-03-02 18:50:20|2929.42|2921.72|2930|2922.3|2930|2922.3|2928.73|2921.03|27
1646247030000|2022-03-02 18:50:30|2930.16|2922.46|2927.76|2920.06|2930.48|2922.78|2927.76|2920.06|28
1646247040000|2022-03-02 18:50:40|2927.61|2919.91|2929.46|2921.76|2929.46|2921.76|2927.45|2919.75|28
1646247050000|2022-03-02 18:50:50|2929.63|2921.93|2928.37|2920.67|2929.63|2921.93|2927.98|2920.28|28
1646247060000|2022-03-02 18:51:00|2928.22|2920.52|2925.9|2918.2|2928.46|2920.76|2925.73|2918.03|28
1646247070000|2022-03-02 18:51:10|2925.84|2918.14|2925.99|2918.29|2927.06|2919.36|2925.82|2918.12|28
1646247080000|2022-03-02 18:51:20|2926.31|2918.61|2927.43|2919.73|2927.51|2919.81|2926.31|2918.61|28
1646247090000|2022-03-02 18:51:30|2927.46|2919.76|2927.56|2919.86|2927.94|2920.24|2926.97|2919.27|27
1646247100000|2022-03-02 18:51:40|2927.9|2920.2|2926.65|2918.95|2928.01|2920.31|2926.44|2918.74|26
1646247110000|2022-03-02 18:51:50|2926.74|2919.04|2927.93|2920.23|2928|2920.3|2926.74|2919.04|23
1646247120000|2022-03-02 18:52:00|2927.81|2920.11|2927.58|2919.88|2928.47|2920.77|2927.38|2919.68|25
1646247130000|2022-03-02 18:52:10|2927.59|2919.89|2927.96|2920.26|2927.96|2920.26|2927.16|2919.46|25
1646247140000|2022-03-02 18:52:20|2927.94|2920.24|2932.36|2924.66|2932.39|2924.69|2927.8|2920.1|27
1646247150000|2022-03-02 18:52:30|2932.4|2924.7|2930.98|2923.28|2932.67|2924.97|2930.93|2923.23|24
1646247160000|2022-03-02 18:52:40|2931.06|2923.36|2930.8|2923.1|2931.34|2923.64|2930.71|2923.01|26
1646247170000|2022-03-02 18:52:50|2930.6|2922.9|2931.27|2923.57|2931.59|2923.89|2930.53|2922.83|27
1646247180000|2022-03-02 18:53:00|2931.28|2923.58|2931.37|2923.67|2931.87|2924.17|2930.78|2923.08|27
1646247190000|2022-03-02 18:53:10|2931.47|2923.77|2931.51|2923.81|2932.55|2924.85|2931.47|2923.77|24
1646247200000|2022-03-02 18:53:20|2931.04|2923.34|2930.67|2922.97|2931.2|2923.5|2930.55|2922.85|26
1646247210000|2022-03-02 18:53:30|2930.75|2923.05|2931.27|2923.57|2931.27|2923.57|2930.58|2922.88|23
1646247220000|2022-03-02 18:53:40|2930.94|2923.24|2930.4|2922.7|2931.11|2923.41|2929.81|2922.11|23
1646247230000|2022-03-02 18:53:50|2930.17|2922.47|2928.1|2920.4|2930.35|2922.65|2927.95|2920.25|25
1646247240000|2022-03-02 18:54:00|2927.91|2920.21|2927.34|2919.64|2928.13|2920.43|2927.05|2919.35|28
1646247250000|2022-03-02 18:54:10|2927.33|2919.63|2926.21|2918.51|2927.33|2919.63|2925.97|2918.27|26
1646247260000|2022-03-02 18:54:20|2926.15|2918.45|2925.19|2917.49|2926.32|2918.62|2924.56|2916.86|26
1646247270000|2022-03-02 18:54:30|2925.43|2917.73|2925.77|2918.07|2926.48|2918.78|2925.12|2917.42|29
1646247280000|2022-03-02 18:54:40|2925.87|2918.17|2925.19|2917.49|2926.7|2919|2924.61|2916.91|27
1646247290000|2022-03-02 18:54:50|2925.07|2917.37|2926.96|2919.26|2927.49|2919.79|2925.07|2917.37|28
1646247300000|2022-03-02 18:55:00|2926.87|2919.17|2927.03|2919.33|2927.03|2919.33|2926.48|2918.78|24
1646247310000|2022-03-02 18:55:10|2927.37|2919.67|2926.22|2918.52|2927.64|2919.94|2926|2918.3|28
1646247320000|2022-03-02 18:55:20|2926.2|2918.5|2925.63|2917.93|2926.2|2918.5|2925.5|2917.8|25
1646247330000|2022-03-02 18:55:30|2925.7|2918|2926.33|2918.63|2926.33|2918.63|2923.91|2916.21|27
1646247340000|2022-03-02 18:55:40|2926.23|2918.53|2927.5|2919.8|2927.77|2920.07|2925.52|2917.82|27
1646247350000|2022-03-02 18:55:50|2927.53|2919.83|2927.79|2920.09|2928.02|2920.32|2927.02|2919.32|29
1646247360000|2022-03-02 18:56:00|2928.61|2920.91|2929.88|2922.18|2930.37|2922.67|2928.09|2920.39|28
1646247370000|2022-03-02 18:56:10|2929.87|2922.17|2930.25|2922.55|2931.29|2923.59|2929.17|2921.47|27
1646247380000|2022-03-02 18:56:20|2930.63|2922.93|2929.43|2921.73|2930.78|2923.08|2929.43|2921.73|28
1646247390000|2022-03-02 18:56:30|2929.4|2921.7|2930.11|2922.41|2930.63|2922.93|2929.3|2921.6|28
1646247400000|2022-03-02 18:56:40|2930.2|2922.5|2930.96|2923.26|2931.55|2923.85|2930.11|2922.41|29
1646247410000|2022-03-02 18:56:50|2930.78|2923.08|2930.09|2922.39|2930.91|2923.21|2929.99|2922.29|27
1646247420000|2022-03-02 18:57:00|2929.7|2922|2929.55|2921.85|2929.71|2922.01|2928.71|2921.01|26
1646247430000|2022-03-02 18:57:10|2929.38|2921.68|2929.2|2921.5|2929.73|2922.03|2929.13|2921.43|28
1646247440000|2022-03-02 18:57:20|2929.12|2921.42|2930.12|2922.42|2930.17|2922.47|2928.93|2921.23|28
1646247450000|2022-03-02 18:57:30|2930.15|2922.45|2930.54|2922.84|2930.54|2922.84|2929.64|2921.94|26
1646247460000|2022-03-02 18:57:40|2930.4|2922.7|2929.47|2921.77|2931.21|2923.51|2929.45|2921.75|28
1646247470000|2022-03-02 18:57:50|2929.52|2921.82|2930.3|2922.6|2930.53|2922.83|2929.46|2921.76|27
1646247480000|2022-03-02 18:58:00|2930.48|2922.78|2931.42|2923.72|2931.58|2923.88|2930.48|2922.78|28
1646247490000|2022-03-02 18:58:10|2931.36|2923.66|2931.6|2923.9|2931.87|2924.17|2931.07|2923.37|28
1646247500000|2022-03-02 18:58:20|2931.63|2923.93|2931.54|2923.84|2932.31|2924.61|2931.41|2923.71|28
1646247510000|2022-03-02 18:58:30|2931.57|2923.87|2931.46|2923.76|2931.94|2924.24|2931.38|2923.68|28
1646247520000|2022-03-02 18:58:40|2931.49|2923.79|2931.02|2923.32|2931.65|2923.95|2931.02|2923.32|21
1646247530000|2022-03-02 18:58:50|2931.01|2923.31|2930.46|2922.76|2931.67|2923.97|2930.33|2922.63|27
1646247540000|2022-03-02 18:59:00|2930.41|2922.71|2930.03|2922.33|2930.46|2922.76|2929.94|2922.24|26
1646247550000|2022-03-02 18:59:10|2929.88|2922.18|2930.2|2922.5|2930.3|2922.6|2929.6|2921.9|26
1646247560000|2022-03-02 18:59:20|2930.12|2922.42|2929.57|2921.87|2930.12|2922.42|2929.22|2921.52|27
1646247570000|2022-03-02 18:59:30|2929.78|2922.08|2929.42|2921.72|2929.78|2922.08|2928.84|2921.14|27
1646247580000|2022-03-02 18:59:40|2929.47|2921.77|2929.94|2922.24|2929.94|2922.24|2929.43|2921.73|21
1646247590000|2022-03-02 18:59:50|2930|2922.3|2929.58|2921.88|2930|2922.3|2929.38|2921.68|23
1646247600000|2022-03-02 19:00:00|2929.63|2921.93|2930.51|2922.81|2930.62|2922.92|2929.47|2921.77|29
1646247610000|2022-03-02 19:00:10|2930.58|2922.88|2930.78|2923.08|2931.41|2923.71|2930.44|2922.74|21
1646247620000|2022-03-02 19:00:20|2930.64|2922.94|2930.15|2922.45|2930.64|2922.94|2930.15|2922.45|23
1646247630000|2022-03-02 19:00:30|2930.16|2922.46|2930.26|2922.56|2930.61|2922.91|2929.75|2922.05|26
1646247640000|2022-03-02 19:00:40|2930.59|2922.89|2930.53|2922.83|2930.8|2923.1|2929.57|2921.87|24
1646247650000|2022-03-02 19:00:50|2930.84|2923.14|2931.45|2923.75|2931.79|2924.09|2930.78|2923.08|28
1646247660000|2022-03-02 19:01:00|2931.52|2923.82|2932.1|2924.4|2932.34|2924.64|2931.52|2923.82|28
1646247670000|2022-03-02 19:01:10|2932.26|2924.56|2932.71|2925.01|2932.71|2925.01|2932.09|2924.39|26
1646247680000|2022-03-02 19:01:20|2932.54|2924.84|2932.45|2924.75|2932.65|2924.95|2932.18|2924.48|22
1646247690000|2022-03-02 19:01:30|2932.4|2924.7|2935.65|2927.95|2935.65|2927.95|2932.33|2924.63|26
1646247700000|2022-03-02 19:01:40|2935.44|2927.74|2937.01|2929.31|2937.15|2929.45|2935.44|2927.74|28
1646247710000|2022-03-02 19:01:50|2937.05|2929.35|2936.85|2929.15|2937.38|2929.68|2936.68|2928.98|27
1646247720000|2022-03-02 19:02:00|2936.5|2928.8|2935.36|2927.66|2936.89|2929.19|2935.16|2927.46|27
1646247730000|2022-03-02 19:02:10|2935.37|2927.67|2935.02|2927.32|2936|2928.3|2934.97|2927.27|27
1646247740000|2022-03-02 19:02:20|2935.01|2927.31|2935.56|2927.86|2936.18|2928.48|2934.93|2927.23|24
1646247750000|2022-03-02 19:02:30|2935.5|2927.8|2935.36|2927.66|2936.32|2928.62|2935.18|2927.48|26
1646247760000|2022-03-02 19:02:40|2935.6|2927.9|2935.87|2928.17|2935.87|2928.17|2935.46|2927.76|23
1646247770000|2022-03-02 19:02:50|2935.76|2928.06|2935.84|2928.14|2935.93|2928.23|2935.2|2927.5|25
1646247780000|2022-03-02 19:03:00|2935.8|2928.1|2934.79|2927.09|2935.84|2928.14|2934.74|2927.04|29
1646247790000|2022-03-02 19:03:10|2934.92|2927.22|2934.45|2926.75|2935|2927.3|2933.98|2926.28|26
1646247800000|2022-03-02 19:03:20|2934.84|2927.14|2935.54|2927.84|2935.66|2927.96|2934.66|2926.96|25
1646247810000|2022-03-02 19:03:30|2935.66|2927.96|2936.76|2929.06|2937.22|2929.52|2935.54|2927.84|23
1646247820000|2022-03-02 19:03:40|2936.75|2929.05|2936.84|2929.14|2937.61|2929.91|2936.72|2929.02|26
1646247830000|2022-03-02 19:03:50|2936.83|2929.13|2937.1|2929.4|2937.26|2929.56|2936.65|2928.95|24
1646247840000|2022-03-02 19:04:00|2937.03|2929.33|2937.53|2929.83|2937.54|2929.84|2936.43|2928.73|26
1646247850000|2022-03-02 19:04:10|2937.45|2929.75|2937.29|2929.59|2937.55|2929.85|2937.11|2929.41|25
1646247860000|2022-03-02 19:04:20|2937.18|2929.48|2936.76|2929.06|2937.18|2929.48|2936.38|2928.68|28
1646247870000|2022-03-02 19:04:30|2936.74|2929.04|2937.55|2929.85|2937.55|2929.85|2936.57|2928.87|23
1646247880000|2022-03-02 19:04:40|2937.47|2929.77|2937.23|2929.53|2937.47|2929.77|2937.23|2929.53|15
1646247890000|2022-03-02 19:04:50|2937.6|2929.9|2936.19|2928.49|2937.6|2929.9|2936.08|2928.38|24
1646247900000|2022-03-02 19:05:00|2936.21|2928.51|2936.35|2928.65|2936.65|2928.95|2936.01|2928.31|24
1646247910000|2022-03-02 19:05:10|2936.28|2928.58|2937.09|2929.39|2937.1|2929.4|2936.28|2928.58|19
1646247920000|2022-03-02 19:05:20|2937|2929.3|2936.03|2928.33|2937.21|2929.51|2936.03|2928.33|27
1646247930000|2022-03-02 19:05:30|2936.75|2929.05|2936.79|2929.09|2936.95|2929.25|2936.19|2928.49|24
1646247940000|2022-03-02 19:05:40|2936.82|2929.12|2936.38|2928.68|2936.94|2929.24|2935.97|2928.27|25
1646247950000|2022-03-02 19:05:50|2936.41|2928.71|2937.08|2929.38|2937.27|2929.57|2936.29|2928.59|28
1646247960000|2022-03-02 19:06:00|2937.03|2929.33|2937.51|2929.81|2937.9|2930.2|2936.89|2929.19|25
1646247970000|2022-03-02 19:06:10|2937.53|2929.83|2937.46|2929.76|2937.59|2929.89|2936.79|2929.09|21
1646247980000|2022-03-02 19:06:20|2937.37|2929.67|2938.23|2930.53|2938.23|2930.53|2937.36|2929.66|27
1646247990000|2022-03-02 19:06:30|2938.34|2930.64|2938.31|2930.61|2938.41|2930.71|2937.9|2930.2|26
1646248000000|2022-03-02 19:06:40|2938.28|2930.58|2940.92|2933.22|2940.95|2933.25|2938.28|2930.58|26
1646248010000|2022-03-02 19:06:50|2940.97|2933.27|2940.69|2932.99|2941.08|2933.38|2939.97|2932.27|28
1646248020000|2022-03-02 19:07:00|2940.64|2932.94|2939.24|2931.54|2940.66|2932.96|2939.24|2931.54|22
1646248030000|2022-03-02 19:07:10|2939.25|2931.55|2938.85|2931.15|2939.42|2931.72|2938.57|2930.87|22
1646248040000|2022-03-02 19:07:20|2938.91|2931.21|2938.6|2930.9|2939.27|2931.57|2938.56|2930.86|24
1646248050000|2022-03-02 19:07:30|2938.42|2930.72|2939.01|2931.31|2939.19|2931.49|2938.35|2930.65|24
1646248060000|2022-03-02 19:07:40|2939.02|2931.32|2939.69|2931.99|2939.69|2931.99|2939.02|2931.32|23
1646248070000|2022-03-02 19:07:50|2939.81|2932.11|2938.93|2931.23|2940.14|2932.44|2938.9|2931.2|29
1646248080000|2022-03-02 19:08:00|2938.9|2931.2|2938.49|2930.79|2939.27|2931.57|2938.49|2930.79|25
1646248090000|2022-03-02 19:08:10|2938.19|2930.49|2938.61|2930.91|2938.61|2930.91|2937.42|2929.72|26
1646248100000|2022-03-02 19:08:20|2937.99|2930.29|2937.34|2929.64|2938.39|2930.69|2936.38|2928.68|28
1646248110000|2022-03-02 19:08:30|2937.42|2929.72|2938.44|2930.74|2938.49|2930.79|2936.92|2929.22|26
1646248120000|2022-03-02 19:08:40|2938.78|2931.08|2940.32|2932.62|2941.27|2933.57|2938.48|2930.78|28
1646248130000|2022-03-02 19:08:50|2940.27|2932.57|2941.05|2933.35|2941.62|2933.92|2940.27|2932.57|27
1646248140000|2022-03-02 19:09:00|2941.1|2933.4|2941.14|2933.44|2941.55|2933.85|2940.79|2933.09|22
1646248150000|2022-03-02 19:09:10|2941.16|2933.46|2939.48|2931.78|2941.16|2933.46|2939.33|2931.63|25
1646248160000|2022-03-02 19:09:20|2939.86|2932.16|2938.78|2931.08|2939.86|2932.16|2938.1|2930.4|24
1646248170000|2022-03-02 19:09:30|2938.73|2931.03|2938.43|2930.73|2938.74|2931.04|2938.3|2930.6|23
1646248180000|2022-03-02 19:09:40|2938.31|2930.61|2936.23|2928.53|2938.31|2930.61|2935.53|2927.83|26
1646248190000|2022-03-02 19:09:50|2936.16|2928.46|2935.9|2928.2|2936.4|2928.7|2935.9|2928.2|23
1646248200000|2022-03-02 19:10:00|2936.15|2928.45|2935.41|2927.71|2937.21|2929.51|2935.31|2927.61|28
1646248210000|2022-03-02 19:10:10|2934.6|2926.9|2934.6|2926.9|2935.04|2927.34|2934.43|2926.73|22
1646248220000|2022-03-02 19:10:20|2934.68|2926.98|2935.57|2927.87|2935.61|2927.91|2934.45|2926.75|23
1646248230000|2022-03-02 19:10:30|2936.23|2928.53|2936.27|2928.57|2937.08|2929.38|2936.23|2928.53|27
1646248240000|2022-03-02 19:10:40|2936.56|2928.86|2936.42|2928.72|2936.91|2929.21|2936.38|2928.68|28
1646248250000|2022-03-02 19:10:50|2936.35|2928.65|2935.78|2928.08|2936.35|2928.65|2935.36|2927.66|27
1646248260000|2022-03-02 19:11:00|2935.75|2928.05|2935.96|2928.26|2936.42|2928.72|2935.42|2927.72|25
1646248270000|2022-03-02 19:11:10|2935.66|2927.96|2935.6|2927.9|2936.08|2928.38|2935.4|2927.7|24
1646248280000|2022-03-02 19:11:20|2935.78|2928.08|2936.7|2929|2936.7|2929|2935.78|2928.08|25
1646248290000|2022-03-02 19:11:30|2936.68|2928.98|2935.98|2928.28|2936.68|2928.98|2935.76|2928.06|29
1646248300000|2022-03-02 19:11:40|2935.99|2928.29|2934.49|2926.79|2936.13|2928.43|2934.43|2926.73|24
1646248310000|2022-03-02 19:11:50|2934.62|2926.92|2933.34|2925.64|2934.62|2926.92|2932.94|2925.24|28
1646248320000|2022-03-02 19:12:00|2933.36|2925.66|2933.56|2925.86|2933.92|2926.22|2932.9|2925.2|28
1646248330000|2022-03-02 19:12:10|2933.41|2925.71|2933.51|2925.81|2933.67|2925.97|2933.09|2925.39|26
1646248340000|2022-03-02 19:12:20|2933.49|2925.79|2935.92|2928.22|2935.92|2928.22|2933.49|2925.79|29
1646248350000|2022-03-02 19:12:30|2935.68|2927.98|2935.6|2927.9|2936.62|2928.92|2934.79|2927.09|25
1646248360000|2022-03-02 19:12:40|2935.67|2927.97|2935.93|2928.23|2936.07|2928.37|2934.94|2927.24|22
1646248370000|2022-03-02 19:12:50|2936.05|2928.35|2934.32|2926.62|2936.05|2928.35|2934.31|2926.61|27
1646248380000|2022-03-02 19:13:00|2934.64|2926.94|2934.94|2927.24|2935.36|2927.66|2934.32|2926.62|24
1646248390000|2022-03-02 19:13:10|2935|2927.3|2935.88|2928.18|2936.05|2928.35|2934.78|2927.08|29
1646248400000|2022-03-02 19:13:20|2936.01|2928.31|2935.42|2927.72|2936.01|2928.31|2935.42|2927.72|26
1646248410000|2022-03-02 19:13:30|2935.4|2927.7|2935.07|2927.37|2935.56|2927.86|2935.02|2927.32|27
1646248420000|2022-03-02 19:13:40|2935.1|2927.4|2935.66|2927.96|2935.74|2928.04|2935.04|2927.34|25
1646248430000|2022-03-02 19:13:50|2935.57|2927.87|2935.68|2927.98|2936.32|2928.62|2935.57|2927.87|22
1646248440000|2022-03-02 19:14:00|2935.69|2927.99|2934.9|2927.2|2935.82|2928.12|2934.9|2927.2|25
1646248450000|2022-03-02 19:14:10|2934.67|2926.97|2932.66|2924.96|2934.67|2926.97|2932.65|2924.95|21
1646248460000|2022-03-02 19:14:20|2932.78|2925.08|2932.76|2925.06|2933.47|2925.77|2932.32|2924.62|27
1646248470000|2022-03-02 19:14:30|2932.87|2925.17|2933.29|2925.59|2933.3|2925.6|2932.73|2925.03|28
1646248480000|2022-03-02 19:14:40|2933.18|2925.48|2933.16|2925.46|2933.34|2925.64|2932.95|2925.25|26
1646248490000|2022-03-02 19:14:50|2933.15|2925.45|2933.21|2925.51|2933.3|2925.6|2932.96|2925.26|25
1646248500000|2022-03-02 19:15:00|2933.18|2925.48|2933.99|2926.29|2933.99|2926.29|2932.41|2924.71|25
1646248510000|2022-03-02 19:15:10|2933.96|2926.26|2933.71|2926.01|2934.67|2926.97|2933.67|2925.97|25
1646248520000|2022-03-02 19:15:20|2933.72|2926.02|2932.75|2925.05|2933.99|2926.29|2932.67|2924.97|26
1646248530000|2022-03-02 19:15:30|2932.99|2925.29|2932.83|2925.13|2933.27|2925.57|2932.73|2925.03|22
1646248540000|2022-03-02 19:15:40|2932.82|2925.12|2932.7|2925|2933.2|2925.5|2932.61|2924.91|25
1646248550000|2022-03-02 19:15:50|2932.8|2925.1|2934.18|2926.48|2934.28|2926.58|2932.8|2925.1|25
1646248560000|2022-03-02 19:16:00|2934.2|2926.5|2932.88|2925.18|2934.2|2926.5|2932.87|2925.17|28
1646248570000|2022-03-02 19:16:10|2933.12|2925.42|2932.52|2924.82|2933.13|2925.43|2932.48|2924.78|25
1646248580000|2022-03-02 19:16:20|2932.91|2925.21|2931.23|2923.53|2932.91|2925.21|2930.84|2923.14|26
1646248590000|2022-03-02 19:16:30|2931.18|2923.48|2931.79|2924.09|2932.34|2924.64|2931.13|2923.43|26
1646248600000|2022-03-02 19:16:40|2931.84|2924.14|2931.89|2924.19|2932.07|2924.37|2931.22|2923.52|22
1646248610000|2022-03-02 19:16:50|2931.99|2924.29|2932.35|2924.65|2932.81|2925.11|2931.89|2924.19|25
1646248620000|2022-03-02 19:17:00|2932.39|2924.69|2932.59|2924.89|2932.79|2925.09|2932.39|2924.69|23
1646248630000|2022-03-02 19:17:10|2932.74|2925.04|2932.72|2925.02|2933.54|2925.84|2932.53|2924.83|26
1646248640000|2022-03-02 19:17:20|2932.78|2925.08|2932.84|2925.14|2932.97|2925.27|2932.64|2924.94|24
1646248650000|2022-03-02 19:17:30|2932.79|2925.09|2931.77|2924.07|2932.94|2925.24|2931.63|2923.93|23
1646248660000|2022-03-02 19:17:40|2931.88|2924.18|2932.08|2924.38|2932.13|2924.43|2931.49|2923.79|24
1646248670000|2022-03-02 19:17:50|2932.07|2924.37|2931.92|2924.22|2932.08|2924.38|2931.9|2924.2|16
1646248680000|2022-03-02 19:18:00|2931.93|2924.23|2932.27|2924.57|2932.44|2924.74|2931.71|2924.01|20
1646248690000|2022-03-02 19:18:10|2932.23|2924.53|2931.02|2923.32|2932.53|2924.83|2931.01|2923.31|26
1646248700000|2022-03-02 19:18:20|2930.99|2923.29|2931.86|2924.16|2931.86|2924.16|2930.99|2923.29|16
1646248710000|2022-03-02 19:18:30|2931.72|2924.02|2931.1|2923.4|2931.79|2924.09|2930.93|2923.23|22
1646248720000|2022-03-02 19:18:40|2931.12|2923.42|2932|2924.3|2932.02|2924.32|2930.99|2923.29|26
1646248730000|2022-03-02 19:18:50|2932.26|2924.56|2930.74|2923.04|2932.26|2924.56|2930.74|2923.04|25
1646248740000|2022-03-02 19:19:00|2930.87|2923.17|2930.72|2923.02|2931.09|2923.39|2930.52|2922.82|21
1646248750000|2022-03-02 19:19:10|2931.09|2923.39|2931.44|2923.74|2931.81|2924.11|2930.73|2923.03|23
1646248760000|2022-03-02 19:19:20|2931.42|2923.72|2931.75|2924.05|2932.19|2924.49|2930.95|2923.25|26
1646248770000|2022-03-02 19:19:30|2931.86|2924.16|2932.28|2924.58|2932.95|2925.25|2931.86|2924.16|28
1646248780000|2022-03-02 19:19:40|2931.91|2924.21|2933|2925.3|2933|2925.3|2931.68|2923.98|25
1646248790000|2022-03-02 19:19:50|2932.96|2925.26|2933.12|2925.42|2933.36|2925.66|2932.61|2924.91|27
1646248800000|2022-03-02 19:20:00|2933.11|2925.41|2934.06|2926.36|2934.06|2926.36|2933.11|2925.41|26
1646248810000|2022-03-02 19:20:10|2934.02|2926.32|2933.5|2925.8|2934.37|2926.67|2933.26|2925.56|28
1646248820000|2022-03-02 19:20:20|2933.37|2925.67|2933.7|2926|2934.21|2926.51|2933.26|2925.56|28
1646248830000|2022-03-02 19:20:30|2933.38|2925.68|2933.94|2926.24|2934.24|2926.54|2933.34|2925.64|25
1646248840000|2022-03-02 19:20:40|2933.96|2926.26|2933.86|2926.16|2934.29|2926.59|2933.79|2926.09|25
1646248850000|2022-03-02 19:20:50|2933.9|2926.2|2933.76|2926.06|2934.25|2926.55|2933.7|2926|26
1646248860000|2022-03-02 19:21:00|2933.28|2925.58|2930.55|2922.85|2933.28|2925.58|2930.55|2922.85|24
1646248870000|2022-03-02 19:21:10|2930.61|2922.91|2928.21|2920.51|2930.7|2923|2928.02|2920.32|29
1646248880000|2022-03-02 19:21:20|2928.26|2920.56|2928.26|2920.56|2928.64|2920.94|2927.84|2920.14|26
1646248890000|2022-03-02 19:21:30|2928.34|2920.64|2928.38|2920.68|2928.93|2921.23|2928.23|2920.53|27
1646248900000|2022-03-02 19:21:40|2928.41|2920.71|2928.57|2920.87|2929.71|2922.01|2928.31|2920.61|26
1646248910000|2022-03-02 19:21:50|2928.21|2920.51|2926.72|2919.02|2928.46|2920.76|2926.7|2919|27
1646248920000|2022-03-02 19:22:00|2926.91|2919.21|2926.37|2918.67|2927.06|2919.36|2926.11|2918.41|26
1646248930000|2022-03-02 19:22:10|2926.42|2918.72|2925.01|2917.31|2926.61|2918.91|2925.01|2917.31|28
1646248940000|2022-03-02 19:22:20|2925.08|2917.38|2924.49|2916.79|2925.08|2917.38|2924.47|2916.77|28
1646248950000|2022-03-02 19:22:30|2924.51|2916.81|2926.26|2918.56|2926.28|2918.58|2923.35|2915.65|25
1646248960000|2022-03-02 19:22:40|2926.27|2918.57|2928.01|2920.31|2928.01|2920.31|2926.24|2918.54|26
1646248970000|2022-03-02 19:22:50|2927.91|2920.21|2927.08|2919.38|2927.91|2920.21|2927.07|2919.37|27
1646248980000|2022-03-02 19:23:00|2927.53|2919.83|2927.94|2920.24|2929.2|2921.5|2927.37|2919.67|27
1646248990000|2022-03-02 19:23:10|2928.02|2920.32|2928.89|2921.19|2929.2|2921.5|2928.02|2920.32|25
1646249000000|2022-03-02 19:23:20|2928.72|2921.02|2928.94|2921.24|2929.19|2921.49|2927.95|2920.25|28
1646249010000|2022-03-02 19:23:30|2928.96|2921.26|2929.53|2921.83|2929.53|2921.83|2928.43|2920.73|28
1646249020000|2022-03-02 19:23:40|2929.46|2921.76|2929.06|2921.36|2929.71|2922.01|2928.86|2921.16|28
1646249030000|2022-03-02 19:23:50|2929.32|2921.62|2927.39|2919.69|2929.32|2921.62|2927.01|2919.31|26
1646249040000|2022-03-02 19:24:00|2927.07|2919.37|2925.87|2918.17|2927.07|2919.37|2925.87|2918.17|27
1646249050000|2022-03-02 19:24:10|2925.61|2917.91|2925.51|2917.81|2925.61|2917.91|2925.14|2917.44|26
1646249060000|2022-03-02 19:24:20|2925.54|2917.84|2925.47|2917.77|2925.75|2918.05|2925.41|2917.71|18
1646249070000|2022-03-02 19:24:30|2925.36|2917.66|2924.65|2916.95|2925.4|2917.7|2924.45|2916.75|24
1646249080000|2022-03-02 19:24:40|2924.59|2916.89|2923.94|2916.24|2924.87|2917.17|2923.84|2916.14|22
1646249090000|2022-03-02 19:24:50|2923.93|2916.23|2924|2916.3|2924.27|2916.57|2923.6|2915.9|26
1646249100000|2022-03-02 19:25:00|2923.93|2916.23|2923.64|2915.94|2924.03|2916.33|2923.57|2915.87|23
1646249110000|2022-03-02 19:25:10|2923.6|2915.9|2923.85|2916.15|2924.15|2916.45|2923.6|2915.9|24
1646249120000|2022-03-02 19:25:20|2923.86|2916.16|2925.24|2917.54|2925.72|2918.02|2923.59|2915.89|27
1646249130000|2022-03-02 19:25:30|2925.01|2917.31|2921.88|2914.18|2925.01|2917.31|2921.88|2914.18|28
1646249140000|2022-03-02 19:25:40|2921.98|2914.28|2922.15|2914.45|2922.15|2914.45|2921.59|2913.89|22
1646249150000|2022-03-02 19:25:50|2922.31|2914.61|2922.22|2914.52|2922.49|2914.79|2921.61|2913.91|23
1646249160000|2022-03-02 19:26:00|2922.34|2914.64|2923.26|2915.56|2923.32|2915.62|2921.96|2914.26|27
1646249170000|2022-03-02 19:26:10|2923.11|2915.41|2924.93|2917.23|2924.93|2917.23|2923.08|2915.38|24
1646249180000|2022-03-02 19:26:20|2924.9|2917.2|2924.21|2916.51|2925.17|2917.47|2924.21|2916.51|28
1646249190000|2022-03-02 19:26:30|2924.34|2916.64|2925.19|2917.49|2925.49|2917.79|2924.34|2916.64|22
1646249200000|2022-03-02 19:26:40|2925.71|2918.01|2925.47|2917.77|2925.97|2918.27|2924.91|2917.21|27
1646249210000|2022-03-02 19:26:50|2925.21|2917.51|2923.86|2916.16|2925.59|2917.89|2923.66|2915.96|26
1646249220000|2022-03-02 19:27:00|2923.84|2916.14|2922.25|2914.55|2923.84|2916.14|2921.84|2914.14|27
1646249230000|2022-03-02 19:27:10|2922.31|2914.61|2922.14|2914.44|2922.31|2914.61|2921.73|2914.03|25
1646249240000|2022-03-02 19:27:20|2921.89|2914.19|2921.17|2913.47|2922.28|2914.58|2920.54|2912.84|28
1646249250000|2022-03-02 19:27:30|2921.23|2913.53|2921.69|2913.99|2921.69|2913.99|2920.04|2912.34|27
1646249260000|2022-03-02 19:27:40|2921.72|2914.02|2922.29|2914.59|2922.29|2914.59|2921.48|2913.78|27
1646249270000|2022-03-02 19:27:50|2922.51|2914.81|2923.07|2915.37|2923.2|2915.5|2922.51|2914.81|27
1646249280000|2022-03-02 19:28:00|2923.03|2915.33|2921.8|2914.1|2923.63|2915.93|2921.8|2914.1|24
1646249290000|2022-03-02 19:28:10|2921.74|2914.04|2921.5|2913.8|2921.88|2914.18|2919.97|2912.27|28
1646249300000|2022-03-02 19:28:20|2921.52|2913.82|2922.61|2914.91|2922.86|2915.16|2921.52|2913.82|26
1646249310000|2022-03-02 19:28:30|2922.59|2914.89|2923.03|2915.33|2924.07|2916.37|2922.13|2914.43|28
1646249320000|2022-03-02 19:28:40|2923.08|2915.38|2924.38|2916.68|2924.72|2917.02|2922.54|2914.84|27
1646249330000|2022-03-02 19:28:50|2924.4|2916.7|2924.3|2916.6|2925.45|2917.75|2924.2|2916.5|28
1646249340000|2022-03-02 19:29:00|2923.92|2916.22|2923.94|2916.24|2924.18|2916.48|2923.65|2915.95|28
1646249350000|2022-03-02 19:29:10|2924.03|2916.33|2924.28|2916.58|2924.39|2916.69|2923.65|2915.95|24
1646249360000|2022-03-02 19:29:20|2924.48|2916.78|2924.21|2916.51|2924.58|2916.88|2923.6|2915.9|29
1646249370000|2022-03-02 19:29:30|2924.22|2916.52|2924.62|2916.92|2924.82|2917.12|2924.21|2916.51|26
1646249380000|2022-03-02 19:29:40|2924.61|2916.91|2925.76|2918.06|2926.02|2918.32|2924.03|2916.33|24
1646249390000|2022-03-02 19:29:50|2925.68|2917.98|2925.76|2918.06|2926.75|2919.05|2925.11|2917.41|26
1646249400000|2022-03-02 19:30:00|2925.74|2918.04|2925.51|2917.81|2925.81|2918.11|2925.51|2917.81|26
1646249410000|2022-03-02 19:30:10|2925.53|2917.83|2924.85|2917.15|2925.53|2917.83|2924.61|2916.91|27
1646249420000|2022-03-02 19:30:20|2924.83|2917.13|2923.44|2915.74|2925.14|2917.44|2922.95|2915.25|27
1646249430000|2022-03-02 19:30:30|2923.55|2915.85|2923.54|2915.84|2923.86|2916.16|2923.12|2915.42|29
1646249440000|2022-03-02 19:30:40|2923.73|2916.03|2922.78|2915.08|2923.81|2916.11|2922.78|2915.08|22
1646249450000|2022-03-02 19:30:50|2922.73|2915.03|2922.39|2914.69|2922.73|2915.03|2921.94|2914.24|29
1646249460000|2022-03-02 19:31:00|2922.43|2914.73|2924.24|2916.54|2924.24|2916.54|2922.43|2914.73|26
1646249470000|2022-03-02 19:31:10|2924.23|2916.53|2923.71|2916.01|2924.23|2916.53|2923.62|2915.92|27
1646249480000|2022-03-02 19:31:20|2923.72|2916.02|2924.21|2916.51|2924.35|2916.65|2923.72|2916.02|27
1646249490000|2022-03-02 19:31:30|2924.23|2916.53|2924.48|2916.78|2924.67|2916.97|2923.92|2916.22|26
1646249500000|2022-03-02 19:31:40|2924.36|2916.66|2924.82|2917.12|2924.82|2917.12|2924.13|2916.43|26
1646249510000|2022-03-02 19:31:50|2924.65|2916.95|2924.65|2916.95|2925.2|2917.5|2924.09|2916.39|28
1646249520000|2022-03-02 19:32:00|2924.85|2917.15|2925.19|2917.49|2926.02|2918.32|2924.39|2916.69|27
1646249530000|2022-03-02 19:32:10|2924.86|2917.16|2923.32|2915.62|2924.86|2917.16|2923.26|2915.56|26
1646249540000|2022-03-02 19:32:20|2923.35|2915.65|2921.01|2913.31|2923.49|2915.79|2921.01|2913.31|27
1646249550000|2022-03-02 19:32:30|2921|2913.3|2921.34|2913.64|2922.06|2914.36|2921|2913.3|27
1646249560000|2022-03-02 19:32:40|2921.45|2913.75|2922.66|2914.96|2922.66|2914.96|2921.45|2913.75|29
1646249570000|2022-03-02 19:32:50|2922.52|2914.82|2922.51|2914.81|2922.59|2914.89|2921.78|2914.08|27
1646249580000|2022-03-02 19:33:00|2922.46|2914.76|2922.21|2914.51|2922.82|2915.12|2922.04|2914.34|28
1646249590000|2022-03-02 19:33:10|2922.19|2914.49|2923.2|2915.5|2923.71|2916.01|2922.19|2914.49|29
1646249600000|2022-03-02 19:33:20|2923.31|2915.61|2924.49|2916.79|2924.94|2917.24|2923.17|2915.47|26
1646249610000|2022-03-02 19:33:30|2924.53|2916.83|2924.74|2917.04|2924.99|2917.29|2923.88|2916.18|28
1646249620000|2022-03-02 19:33:40|2924.79|2917.09|2926.29|2918.59|2927.02|2919.32|2924.69|2916.99|27
1646249630000|2022-03-02 19:33:50|2926.2|2918.5|2926.57|2918.87|2926.57|2918.87|2925.52|2917.82|26
1646249640000|2022-03-02 19:34:00|2926.64|2918.94|2926.05|2918.35|2927.17|2919.47|2926.05|2918.35|27
1646249650000|2022-03-02 19:34:10|2926.06|2918.36|2925.96|2918.26|2926.17|2918.47|2925.41|2917.71|26
1646249660000|2022-03-02 19:34:20|2926.01|2918.31|2925.67|2917.97|2926.67|2918.97|2925.35|2917.65|26
1646249670000|2022-03-02 19:34:30|2925.74|2918.04|2926.27|2918.57|2926.59|2918.89|2925.16|2917.46|28
1646249680000|2022-03-02 19:34:40|2926.23|2918.53|2926.92|2919.22|2926.99|2919.29|2926.19|2918.49|29
1646249690000|2022-03-02 19:34:50|2926.96|2919.26|2927.19|2919.49|2927.37|2919.67|2926.87|2919.17|25
1646249700000|2022-03-02 19:35:00|2927.17|2919.47|2928.45|2920.75|2928.45|2920.75|2927.09|2919.39|29
1646249710000|2022-03-02 19:35:10|2928.44|2920.74|2930.87|2923.17|2931.58|2923.88|2928.33|2920.63|28
1646249720000|2022-03-02 19:35:20|2930.69|2922.99|2932.28|2924.58|2932.28|2924.58|2930.43|2922.73|26
1646249730000|2022-03-02 19:35:30|2931.93|2924.23|2933.54|2925.84|2934.03|2926.33|2931.93|2924.23|25
1646249740000|2022-03-02 19:35:40|2933.37|2925.67|2934.54|2926.84|2934.54|2926.84|2933.37|2925.67|19
1646249750000|2022-03-02 19:35:50|2934.56|2926.86|2934.77|2927.07|2934.87|2927.17|2934.33|2926.63|18
1646249760000|2022-03-02 19:36:00|2934.95|2927.25|2934.99|2927.29|2935.74|2928.04|2934.74|2927.04|24
1646249770000|2022-03-02 19:36:10|2935.42|2927.72|2934.58|2926.88|2935.42|2927.72|2933.96|2926.26|27
1646249780000|2022-03-02 19:36:20|2934.68|2926.98|2934.26|2926.56|2935.51|2927.81|2934.13|2926.43|26
1646249790000|2022-03-02 19:36:30|2934.37|2926.67|2933.9|2926.2|2934.5|2926.8|2933|2925.3|28
1646249800000|2022-03-02 19:36:40|2933.96|2926.26|2933.96|2926.26|2934.04|2926.34|2933.51|2925.81|27
1646249810000|2022-03-02 19:36:50|2933.88|2926.18|2935|2927.3|2935.11|2927.41|2933.84|2926.14|27
1646249820000|2022-03-02 19:37:00|2934.93|2927.23|2935.53|2927.83|2935.58|2927.88|2934.46|2926.76|26
1646249830000|2022-03-02 19:37:10|2935.62|2927.92|2935.35|2927.65|2935.77|2928.07|2935.14|2927.44|27
1646249840000|2022-03-02 19:37:20|2935.31|2927.61|2935.69|2927.99|2935.89|2928.19|2934.65|2926.95|25
1646249850000|2022-03-02 19:37:30|2935.63|2927.93|2935.91|2928.21|2935.91|2928.21|2935.04|2927.34|27
1646249860000|2022-03-02 19:37:40|2935.76|2928.06|2936.15|2928.45|2936.74|2929.04|2935.76|2928.06|26
1646249870000|2022-03-02 19:37:50|2936.19|2928.49|2936.57|2928.87|2936.65|2928.95|2936.19|2928.49|24
1646249880000|2022-03-02 19:38:00|2936.59|2928.89|2936.62|2928.92|2936.73|2929.03|2936.5|2928.8|23
1646249890000|2022-03-02 19:38:10|2936.49|2928.79|2936.07|2928.37|2936.49|2928.79|2935.41|2927.71|25
1646249900000|2022-03-02 19:38:20|2936.17|2928.47|2936.21|2928.51|2936.53|2928.83|2936.12|2928.42|23
1646249910000|2022-03-02 19:38:30|2936.23|2928.53|2936.82|2929.12|2936.82|2929.12|2935.55|2927.85|27
1646249920000|2022-03-02 19:38:40|2936.59|2928.89|2937.31|2929.61|2937.39|2929.69|2936.08|2928.38|27
1646249930000|2022-03-02 19:38:50|2937.44|2929.74|2938.92|2931.22|2938.98|2931.28|2937.44|2929.74|26
1646249940000|2022-03-02 19:39:00|2938.66|2930.96|2937.92|2930.22|2938.66|2930.96|2937.64|2929.94|27
1646249950000|2022-03-02 19:39:10|2937.82|2930.12|2938.29|2930.59|2938.33|2930.63|2937.15|2929.45|26
1646249960000|2022-03-02 19:39:20|2938.31|2930.61|2939.17|2931.47|2939.59|2931.89|2938.3|2930.6|27
1646249970000|2022-03-02 19:39:30|2939.2|2931.5|2945.88|2938.18|2945.88|2938.18|2939.2|2931.5|22
1646249980000|2022-03-02 19:39:40|2946.21|2938.51|2942.81|2935.11|2946.58|2938.88|2942.19|2934.49|28
1646249990000|2022-03-02 19:39:50|2942.45|2934.75|2942.98|2935.28|2943.52|2935.82|2942.45|2934.75|27
1646250000000|2022-03-02 19:40:00|2943.01|2935.31|2943.74|2936.04|2943.99|2936.29|2942.99|2935.29|28
1646250010000|2022-03-02 19:40:10|2943.6|2935.9|2944.02|2936.32|2944.87|2937.17|2943.55|2935.85|26
1646250020000|2022-03-02 19:40:20|2944.07|2936.37|2943.5|2935.8|2944.07|2936.37|2942.93|2935.23|27
1646250030000|2022-03-02 19:40:30|2943.47|2935.77|2943.47|2935.77|2943.47|2935.77|2943.06|2935.36|26
1646250040000|2022-03-02 19:40:40|2943.45|2935.75|2943.31|2935.61|2943.56|2935.86|2942.74|2935.04|26
1646250050000|2022-03-02 19:40:50|2943.3|2935.6|2942.4|2934.7|2943.3|2935.6|2941.94|2934.24|28
1646250060000|2022-03-02 19:41:00|2942.49|2934.79|2943.03|2935.33|2943.77|2936.07|2942.49|2934.79|24
1646250070000|2022-03-02 19:41:10|2943.01|2935.31|2942.75|2935.05|2943.01|2935.31|2942.53|2934.83|27
1646250080000|2022-03-02 19:41:20|2942.86|2935.16|2943.39|2935.69|2943.72|2936.02|2942.86|2935.16|25
1646250090000|2022-03-02 19:41:30|2943.36|2935.66|2943.49|2935.79|2943.55|2935.85|2943.36|2935.66|23
1646250100000|2022-03-02 19:41:40|2943.41|2935.71|2944.11|2936.41|2944.11|2936.41|2943.37|2935.67|24
1646250110000|2022-03-02 19:41:50|2943.93|2936.23|2945.06|2937.36|2945.06|2937.36|2943.74|2936.04|26
1646250120000|2022-03-02 19:42:00|2945.23|2937.53|2944.72|2937.02|2945.23|2937.53|2944.63|2936.93|26
1646250130000|2022-03-02 19:42:10|2944.79|2937.09|2944.33|2936.63|2945.15|2937.45|2944.33|2936.63|26
1646250140000|2022-03-02 19:42:20|2944.32|2936.62|2944.99|2937.29|2945.06|2937.36|2944.29|2936.59|27
1646250150000|2022-03-02 19:42:30|2944.95|2937.25|2945.02|2937.32|2945.02|2937.32|2944.69|2936.99|23
1646250160000|2022-03-02 19:42:40|2945.12|2937.42|2944.99|2937.29|2946.58|2938.88|2944.99|2937.29|29
1646250170000|2022-03-02 19:42:50|2945.06|2937.36|2945.19|2937.49|2945.3|2937.6|2944.85|2937.15|23
1646250180000|2022-03-02 19:43:00|2945.2|2937.5|2945.06|2937.36|2945.45|2937.75|2944.83|2937.13|26
1646250190000|2022-03-02 19:43:10|2945.05|2937.35|2944.76|2937.06|2945.27|2937.57|2944.52|2936.82|25
1646250200000|2022-03-02 19:43:20|2944.79|2937.09|2944|2936.3|2945.09|2937.39|2944|2936.3|25
1646250210000|2022-03-02 19:43:30|2943.96|2936.26|2943.13|2935.43|2943.96|2936.26|2942.73|2935.03|25
1646250220000|2022-03-02 19:43:40|2943.11|2935.41|2943.16|2935.46|2943.24|2935.54|2942.63|2934.93|28
1646250230000|2022-03-02 19:43:50|2943.15|2935.45|2944.62|2936.92|2944.63|2936.93|2942.98|2935.28|21
1646250240000|2022-03-02 19:44:00|2944.6|2936.9|2944.23|2936.53|2944.6|2936.9|2943.87|2936.17|23
1646250250000|2022-03-02 19:44:10|2944.27|2936.57|2943.4|2935.7|2944.57|2936.87|2943.32|2935.62|28
1646250260000|2022-03-02 19:44:20|2943.38|2935.68|2943.53|2935.83|2943.88|2936.18|2943.25|2935.55|25
1646250270000|2022-03-02 19:44:30|2943.63|2935.93|2943.81|2936.11|2943.83|2936.13|2943.34|2935.64|24
1646250280000|2022-03-02 19:44:40|2944.03|2936.33|2943.75|2936.05|2944.58|2936.88|2943.37|2935.67|28
1646250290000|2022-03-02 19:44:50|2943.74|2936.04|2943.54|2935.84|2943.76|2936.06|2943.19|2935.49|22
1646250300000|2022-03-02 19:45:00|2943.56|2935.86|2941.81|2934.11|2943.62|2935.92|2941.81|2934.11|26
1646250310000|2022-03-02 19:45:10|2941.83|2934.13|2944.94|2937.24|2944.94|2937.24|2941.83|2934.13|27
1646250320000|2022-03-02 19:45:20|2944.87|2937.17|2945.84|2938.14|2946.04|2938.34|2944.76|2937.06|28
1646250330000|2022-03-02 19:45:30|2945.88|2938.18|2945.41|2937.71|2945.93|2938.23|2945.34|2937.64|27
1646250340000|2022-03-02 19:45:40|2945.47|2937.77|2946.48|2938.78|2947.24|2939.54|2945.47|2937.77|22
1646250350000|2022-03-02 19:45:50|2946.35|2938.65|2945.63|2937.93|2946.93|2939.23|2945.33|2937.63|28
1646250360000|2022-03-02 19:46:00|2945.7|2938|2944.77|2937.07|2945.73|2938.03|2944.47|2936.77|28
1646250370000|2022-03-02 19:46:10|2944.78|2937.08|2942.71|2935.01|2944.78|2937.08|2942.71|2935.01|29
1646250380000|2022-03-02 19:46:20|2943.21|2935.51|2943.58|2935.88|2943.64|2935.94|2943.17|2935.47|25
1646250390000|2022-03-02 19:46:30|2943.55|2935.85|2942.56|2934.86|2943.6|2935.9|2942.56|2934.86|25
1646250400000|2022-03-02 19:46:40|2942.57|2934.87|2942.83|2935.13|2943.59|2935.89|2942.57|2934.87|24
1646250410000|2022-03-02 19:46:50|2942.72|2935.02|2942.49|2934.79|2942.72|2935.02|2942.19|2934.49|24
1646250420000|2022-03-02 19:47:00|2942.48|2934.78|2942.08|2934.38|2942.84|2935.14|2941.34|2933.64|29
1646250430000|2022-03-02 19:47:10|2942.04|2934.34|2941.84|2934.14|2942.31|2934.61|2941.48|2933.78|25
1646250440000|2022-03-02 19:47:20|2941.83|2934.13|2941.62|2933.92|2942.55|2934.85|2941.54|2933.84|25
1646250450000|2022-03-02 19:47:30|2941.7|2934|2941.63|2933.93|2943.07|2935.37|2941.55|2933.85|27
1646250460000|2022-03-02 19:47:40|2941.35|2933.65|2941.9|2934.2|2942.04|2934.34|2941.31|2933.61|25
1646250470000|2022-03-02 19:47:50|2942.09|2934.39|2942.37|2934.67|2942.83|2935.13|2941.9|2934.2|26
1646250480000|2022-03-02 19:48:00|2942.59|2934.89|2941.92|2934.22|2943.31|2935.61|2941.92|2934.22|27
1646250490000|2022-03-02 19:48:10|2942.05|2934.35|2941.73|2934.03|2942.69|2934.99|2941.73|2934.03|27
1646250500000|2022-03-02 19:48:20|2941.49|2933.79|2941.51|2933.81|2941.73|2934.03|2941.26|2933.56|26
1646250510000|2022-03-02 19:48:30|2941.59|2933.89|2942.06|2934.36|2942.06|2934.36|2941.29|2933.59|25
1646250520000|2022-03-02 19:48:40|2942.04|2934.34|2942.43|2934.73|2942.87|2935.17|2941.9|2934.2|26
1646250530000|2022-03-02 19:48:50|2942.48|2934.78|2941.69|2933.99|2942.82|2935.12|2941.69|2933.99|26
1646250540000|2022-03-02 19:49:00|2941.98|2934.28|2941.77|2934.07|2943.4|2935.7|2941.77|2934.07|26
1646250550000|2022-03-02 19:49:10|2941.78|2934.08|2941.94|2934.24|2942.02|2934.32|2941.74|2934.04|26
1646250560000|2022-03-02 19:49:20|2941.72|2934.02|2941.99|2934.29|2943|2935.3|2941.7|2934|27
1646250570000|2022-03-02 19:49:30|2942.05|2934.35|2942.51|2934.81|2942.91|2935.21|2941.88|2934.18|24
1646250580000|2022-03-02 19:49:40|2942.57|2934.87|2943.21|2935.51|2943.66|2935.96|2942.57|2934.87|24
1646250590000|2022-03-02 19:49:50|2943.2|2935.5|2944.63|2936.93|2944.63|2936.93|2943.2|2935.5|24
1646250600000|2022-03-02 19:50:00|2944.76|2937.06|2943.68|2935.98|2945.85|2938.15|2943.68|2935.98|24
1646250610000|2022-03-02 19:50:10|2943.75|2936.05|2945.39|2937.69|2945.53|2937.83|2943.75|2936.05|27
1646250620000|2022-03-02 19:50:20|2945.38|2937.68|2944.44|2936.74|2945.38|2937.68|2943.98|2936.28|25
1646250630000|2022-03-02 19:50:30|2944.43|2936.73|2945.71|2938.01|2945.75|2938.05|2944.43|2936.73|24
1646250640000|2022-03-02 19:50:40|2945.03|2937.33|2944.47|2936.77|2945.55|2937.85|2944.14|2936.44|26
1646250650000|2022-03-02 19:50:50|2944.48|2936.78|2945.02|2937.32|2945.2|2937.5|2944.34|2936.64|27
1646250660000|2022-03-02 19:51:00|2944.96|2937.26|2945.26|2937.56|2945.46|2937.76|2944.96|2937.26|21
1646250670000|2022-03-02 19:51:10|2945.3|2937.6|2945.02|2937.32|2945.3|2937.6|2943.72|2936.02|27
1646250680000|2022-03-02 19:51:20|2945.05|2937.35|2944.85|2937.15|2945.72|2938.02|2944.6|2936.9|27
1646250690000|2022-03-02 19:51:30|2944.86|2937.16|2943.29|2935.59|2944.97|2937.27|2942.97|2935.27|27
1646250700000|2022-03-02 19:51:40|2943.39|2935.69|2942.1|2934.4|2943.55|2935.85|2941.62|2933.92|26
1646250710000|2022-03-02 19:51:50|2942.13|2934.43|2941.7|2934|2942.8|2935.1|2941.7|2934|27
1646250720000|2022-03-02 19:52:00|2941.67|2933.97|2942.16|2934.46|2942.33|2934.63|2941.53|2933.83|27
1646250730000|2022-03-02 19:52:10|2942|2934.3|2941.6|2933.9|2942.85|2935.15|2941.4|2933.7|27
1646250740000|2022-03-02 19:52:20|2941.59|2933.89|2942.69|2934.99|2942.76|2935.06|2941.38|2933.68|24
1646250750000|2022-03-02 19:52:30|2942.6|2934.9|2942.02|2934.32|2942.66|2934.96|2941.55|2933.85|26
1646250760000|2022-03-02 19:52:40|2942.05|2934.35|2941.99|2934.29|2942.75|2935.05|2941.46|2933.76|25
1646250770000|2022-03-02 19:52:50|2942.03|2934.33|2940.23|2932.53|2942.03|2934.33|2939.89|2932.19|28
1646250780000|2022-03-02 19:53:00|2940.26|2932.56|2940.01|2932.31|2940.46|2932.76|2939.56|2931.86|26
1646250790000|2022-03-02 19:53:10|2940.13|2932.43|2941.43|2933.73|2941.45|2933.75|2939.94|2932.24|25
1646250800000|2022-03-02 19:53:20|2941.47|2933.77|2941.74|2934.04|2941.85|2934.15|2941.09|2933.39|24
1646250810000|2022-03-02 19:53:30|2941.8|2934.1|2942.21|2934.51|2942.21|2934.51|2941.37|2933.67|27
1646250820000|2022-03-02 19:53:40|2942.1|2934.4|2942.68|2934.98|2942.68|2934.98|2941.48|2933.78|23
1646250830000|2022-03-02 19:53:50|2942.64|2934.94|2941.72|2934.02|2943.11|2935.41|2941.49|2933.79|22
1646250840000|2022-03-02 19:54:00|2942.05|2934.35|2942.34|2934.64|2942.9|2935.2|2942.05|2934.35|19
1646250850000|2022-03-02 19:54:10|2942.39|2934.69|2941.45|2933.75|2942.82|2935.12|2941.44|2933.74|27
1646250860000|2022-03-02 19:54:20|2941.41|2933.71|2941.88|2934.18|2941.88|2934.18|2941.41|2933.71|20
1646250870000|2022-03-02 19:54:30|2941.67|2933.97|2939.68|2931.98|2941.67|2933.97|2939.65|2931.95|28
1646250880000|2022-03-02 19:54:40|2939.6|2931.9|2940.47|2932.77|2940.5|2932.8|2938.98|2931.28|26
1646250890000|2022-03-02 19:54:50|2940.5|2932.8|2940.76|2933.06|2940.76|2933.06|2939.86|2932.16|25
1646250900000|2022-03-02 19:55:00|2941.09|2933.39|2941.38|2933.68|2941.97|2934.27|2941.03|2933.33|26
1646250910000|2022-03-02 19:55:10|2941.34|2933.64|2942.14|2934.44|2942.17|2934.47|2941.33|2933.63|24
1646250920000|2022-03-02 19:55:20|2942.23|2934.53|2941.56|2933.86|2942.23|2934.53|2941.18|2933.48|24
1646250930000|2022-03-02 19:55:30|2941.65|2933.95|2941.08|2933.38|2942.13|2934.43|2941.08|2933.38|25
1646250940000|2022-03-02 19:55:40|2941.09|2933.39|2941.59|2933.89|2941.6|2933.9|2941.09|2933.39|19
1646250950000|2022-03-02 19:55:50|2941.68|2933.98|2941.59|2933.89|2941.68|2933.98|2941.25|2933.55|25
1646250960000|2022-03-02 19:56:00|2941.48|2933.78|2939.94|2932.24|2942|2934.3|2939.94|2932.24|27
1646250970000|2022-03-02 19:56:10|2939.77|2932.07|2939.16|2931.46|2939.87|2932.17|2939|2931.3|27
1646250980000|2022-03-02 19:56:20|2939.17|2931.47|2939.96|2932.26|2940.24|2932.54|2938.97|2931.27|23
1646250990000|2022-03-02 19:56:30|2939.92|2932.22|2939.75|2932.05|2940.37|2932.67|2939.7|2932|26
1646251000000|2022-03-02 19:56:40|2939.81|2932.11|2939.55|2931.85|2939.94|2932.24|2939.14|2931.44|25
1646251010000|2022-03-02 19:56:50|2939.44|2931.74|2939.42|2931.72|2939.96|2932.26|2939.39|2931.69|24
1646251020000|2022-03-02 19:57:00|2939.45|2931.75|2938.64|2930.94|2939.45|2931.75|2937.92|2930.22|28
1646251030000|2022-03-02 19:57:10|2938.44|2930.74|2938.02|2930.32|2939.09|2931.39|2938.02|2930.32|27
1646251040000|2022-03-02 19:57:20|2937.92|2930.22|2938.64|2930.94|2938.64|2930.94|2937.92|2930.22|27
1646251050000|2022-03-02 19:57:30|2938.68|2930.98|2938.05|2930.35|2938.7|2931|2937.89|2930.19|24
1646251060000|2022-03-02 19:57:40|2937.95|2930.25|2938.33|2930.63|2938.33|2930.63|2937.74|2930.04|26
1646251070000|2022-03-02 19:57:50|2938.34|2930.64|2937.78|2930.08|2938.61|2930.91|2937.44|2929.74|25
1646251080000|2022-03-02 19:58:00|2937.83|2930.13|2936.99|2929.29|2937.94|2930.24|2936.88|2929.18|25
1646251090000|2022-03-02 19:58:10|2936.9|2929.2|2936.78|2929.08|2936.97|2929.27|2936.32|2928.62|28
1646251100000|2022-03-02 19:58:20|2936.8|2929.1|2937.18|2929.48|2937.38|2929.68|2936.8|2929.1|27
1646251110000|2022-03-02 19:58:30|2937.08|2929.38|2937.39|2929.69|2937.63|2929.93|2937.08|2929.38|24
1646251120000|2022-03-02 19:58:40|2937.37|2929.67|2937.15|2929.45|2937.68|2929.98|2936.94|2929.24|25
1646251130000|2022-03-02 19:58:50|2937.17|2929.47|2937.15|2929.45|2937.65|2929.95|2937.15|2929.45|19
1646251140000|2022-03-02 19:59:00|2937.06|2929.36|2936.42|2928.72|2937.11|2929.41|2935.95|2928.25|26
1646251150000|2022-03-02 19:59:10|2936.29|2928.59|2935.86|2928.16|2936.47|2928.77|2935.86|2928.16|27
1646251160000|2022-03-02 19:59:20|2935.94|2928.24|2935.58|2927.88|2935.94|2928.24|2935.53|2927.83|25
1646251170000|2022-03-02 19:59:30|2935.68|2927.98|2937.55|2929.85|2937.55|2929.85|2935.68|2927.98|28
1646251180000|2022-03-02 19:59:40|2937.5|2929.8|2936.76|2929.06|2937.5|2929.8|2936.02|2928.32|27
1646251190000|2022-03-02 19:59:50|2936.85|2929.15|2938.09|2930.39|2938.56|2930.86|2936.85|2929.15|27
1646251200000|2022-03-02 20:00:00|2938.05|2930.35|2938.28|2930.58|2938.6|2930.9|2937.55|2929.85|25
1646251210000|2022-03-02 20:00:10|2938.33|2930.63|2939.41|2931.71|2939.91|2932.21|2938.33|2930.63|29
1646251220000|2022-03-02 20:00:20|2939.63|2931.93|2938.76|2931.06|2940.39|2932.69|2938.6|2930.9|26
1646251230000|2022-03-02 20:00:30|2938.55|2930.85|2936.99|2929.29|2938.55|2930.85|2936.99|2929.29|27
1646251240000|2022-03-02 20:00:40|2937.01|2929.31|2936.67|2928.97|2937.66|2929.96|2936.67|2928.97|27
1646251250000|2022-03-02 20:00:50|2936.72|2929.02|2937.14|2929.44|2937.22|2929.52|2936.72|2929.02|26
1646251260000|2022-03-02 20:01:00|2937.56|2929.86|2937.33|2929.63|2937.88|2930.18|2936.58|2928.88|26
1646251270000|2022-03-02 20:01:10|2937.55|2929.85|2938.93|2931.23|2938.93|2931.23|2937.54|2929.84|25
1646251280000|2022-03-02 20:01:20|2938.86|2931.16|2940.96|2933.26|2940.96|2933.26|2938.77|2931.07|28
1646251290000|2022-03-02 20:01:30|2941.05|2933.35|2941.12|2933.42|2941.12|2933.42|2940.69|2932.99|26
1646251300000|2022-03-02 20:01:40|2941.17|2933.47|2942.41|2934.71|2942.41|2934.71|2940.89|2933.19|27
1646251310000|2022-03-02 20:01:50|2942.36|2934.66|2943.44|2935.74|2943.69|2935.99|2942.04|2934.34|27
1646251320000|2022-03-02 20:02:00|2943.02|2935.32|2944.99|2937.29|2944.99|2937.29|2942.65|2934.95|25
1646251330000|2022-03-02 20:02:10|2945|2937.3|2946.02|2938.32|2946.02|2938.32|2944.76|2937.06|28
1646251340000|2022-03-02 20:02:20|2946.01|2938.31|2946.1|2938.4|2946.63|2938.93|2946|2938.3|25
1646251350000|2022-03-02 20:02:30|2946.15|2938.45|2944.9|2937.2|2946.15|2938.45|2944.45|2936.75|25
1646251360000|2022-03-02 20:02:40|2944.84|2937.14|2945.58|2937.88|2945.58|2937.88|2944.38|2936.68|27
1646251370000|2022-03-02 20:02:50|2945.54|2937.84|2946|2938.3|2946.68|2938.98|2945.54|2937.84|27
1646251380000|2022-03-02 20:03:00|2946.01|2938.31|2947.75|2940.05|2947.75|2940.05|2945.45|2937.75|27
1646251390000|2022-03-02 20:03:10|2947.71|2940.01|2948.14|2940.44|2949.06|2941.36|2947.12|2939.42|28
1646251400000|2022-03-02 20:03:20|2949.1|2941.4|2948.37|2940.67|2949.72|2942.02|2947.97|2940.27|27
1646251410000|2022-03-02 20:03:30|2948.4|2940.7|2949.6|2941.9|2949.9|2942.2|2948.3|2940.6|27
1646251420000|2022-03-02 20:03:40|2949.61|2941.91|2949.02|2941.32|2950.04|2942.34|2948.54|2940.84|26
1646251430000|2022-03-02 20:03:50|2948.1|2940.4|2949.46|2941.76|2949.95|2942.25|2948.1|2940.4|25
1646251440000|2022-03-02 20:04:00|2949.35|2941.65|2947.95|2940.25|2949.35|2941.65|2947.95|2940.25|27
1646251450000|2022-03-02 20:04:10|2947.44|2939.74|2946.83|2939.13|2947.45|2939.75|2946.67|2938.97|25
1646251460000|2022-03-02 20:04:20|2946.79|2939.09|2948.39|2940.69|2948.61|2940.91|2946.55|2938.85|28
1646251470000|2022-03-02 20:04:30|2948.31|2940.61|2947.22|2939.52|2948.31|2940.61|2947.22|2939.52|26
1646251480000|2022-03-02 20:04:40|2947.29|2939.59|2947.31|2939.61|2947.71|2940.01|2947.22|2939.52|24
1646251490000|2022-03-02 20:04:50|2947.28|2939.58|2946.33|2938.63|2947.91|2940.21|2946.18|2938.48|28
1646251500000|2022-03-02 20:05:00|2946.22|2938.52|2945.09|2937.39|2946.39|2938.69|2944.91|2937.21|26
1646251510000|2022-03-02 20:05:10|2945.08|2937.38|2945.32|2937.62|2945.38|2937.68|2944.8|2937.1|26
1646251520000|2022-03-02 20:05:20|2945.02|2937.32|2944.23|2936.53|2945.27|2937.57|2944.04|2936.34|26
1646251530000|2022-03-02 20:05:30|2944.11|2936.41|2944.07|2936.37|2944.34|2936.64|2943.73|2936.03|27
1646251540000|2022-03-02 20:05:40|2944.06|2936.36|2946.02|2938.32|2946.02|2938.32|2944.06|2936.36|26
1646251550000|2022-03-02 20:05:50|2946.04|2938.34|2944.49|2936.79|2946.22|2938.52|2944.27|2936.57|23
1646251560000|2022-03-02 20:06:00|2944.35|2936.65|2943.32|2935.62|2944.35|2936.65|2943.32|2935.62|26
1646251570000|2022-03-02 20:06:10|2943.11|2935.41|2943.35|2935.65|2943.35|2935.65|2942.85|2935.15|24
1646251580000|2022-03-02 20:06:20|2943.44|2935.74|2943.59|2935.89|2943.75|2936.05|2943.44|2935.74|27
1646251590000|2022-03-02 20:06:30|2943.65|2935.95|2943.66|2935.96|2943.68|2935.98|2943.39|2935.69|23
1646251600000|2022-03-02 20:06:40|2943.67|2935.97|2944.04|2936.34|2944.13|2936.43|2943.54|2935.84|18
1646251610000|2022-03-02 20:06:50|2944.16|2936.46|2944.8|2937.1|2945.61|2937.91|2944.07|2936.37|27
1646251620000|2022-03-02 20:07:00|2944.6|2936.9|2944.88|2937.18|2944.93|2937.23|2943.59|2935.89|27
1646251630000|2022-03-02 20:07:10|2944.92|2937.22|2947.04|2939.34|2947.04|2939.34|2944.3|2936.6|28
1646251640000|2022-03-02 20:07:20|2947.09|2939.39|2946.85|2939.15|2947.09|2939.39|2946.18|2938.48|23
1646251650000|2022-03-02 20:07:30|2946.79|2939.09|2947.03|2939.33|2948.37|2940.67|2946.51|2938.81|22
1646251660000|2022-03-02 20:07:40|2946.91|2939.21|2947.01|2939.31|2947.54|2939.84|2946.91|2939.21|20
1646251670000|2022-03-02 20:07:50|2947.14|2939.44|2947.65|2939.95|2947.7|2940|2946.83|2939.13|21
1646251680000|2022-03-02 20:08:00|2947.72|2940.02|2946.81|2939.11|2947.72|2940.02|2946.25|2938.55|25
1646251690000|2022-03-02 20:08:10|2946.83|2939.13|2946.92|2939.22|2947.43|2939.73|2946.7|2939|27
1646251700000|2022-03-02 20:08:20|2946.6|2938.9|2947.02|2939.32|2947.93|2940.23|2946.47|2938.77|29
1646251710000|2022-03-02 20:08:30|2947.15|2939.45|2944.4|2936.7|2947.25|2939.55|2943.83|2936.13|27
1646251720000|2022-03-02 20:08:40|2944.2|2936.5|2943.81|2936.11|2945.2|2937.5|2943.81|2936.11|27
1646251730000|2022-03-02 20:08:50|2944.26|2936.56|2943.31|2935.61|2944.26|2936.56|2943.06|2935.36|26
1646251740000|2022-03-02 20:09:00|2943.33|2935.63|2942.37|2934.67|2943.33|2935.63|2942.37|2934.67|27
1646251750000|2022-03-02 20:09:10|2942.52|2934.82|2943.71|2936.01|2943.84|2936.14|2942.24|2934.54|27
1646251760000|2022-03-02 20:09:20|2943.8|2936.1|2944.78|2937.08|2944.85|2937.15|2943.52|2935.82|26
1646251770000|2022-03-02 20:09:30|2944.77|2937.07|2944.28|2936.58|2944.79|2937.09|2943.25|2935.55|28
1646251780000|2022-03-02 20:09:40|2943.92|2936.22|2944.2|2936.5|2944.4|2936.7|2943.56|2935.86|27
1646251790000|2022-03-02 20:09:50|2944.17|2936.47|2943.72|2936.02|2944.3|2936.6|2943.51|2935.81|25
1646251800000|2022-03-02 20:10:00|2943.53|2935.83|2942.23|2934.53|2943.7|2936|2942.2|2934.5|28
1646251810000|2022-03-02 20:10:10|2942.33|2934.63|2943.23|2935.53|2943.42|2935.72|2942.33|2934.63|28
1646251820000|2022-03-02 20:10:20|2943.07|2935.37|2944.99|2937.29|2944.99|2937.29|2943.05|2935.35|27
1646251830000|2022-03-02 20:10:30|2944.98|2937.28|2944.88|2937.18|2944.98|2937.28|2944.51|2936.81|25
1646251840000|2022-03-02 20:10:40|2945.04|2937.34|2944.6|2936.9|2945.67|2937.97|2944.45|2936.75|25
1646251850000|2022-03-02 20:10:50|2944.58|2936.88|2944.73|2937.03|2944.97|2937.27|2944.29|2936.59|25
1646251860000|2022-03-02 20:11:00|2944.62|2936.92|2943.8|2936.1|2944.62|2936.92|2943.46|2935.76|24
1646251870000|2022-03-02 20:11:10|2943.83|2936.13|2943.87|2936.17|2944.1|2936.4|2943.68|2935.98|28
1646251880000|2022-03-02 20:11:20|2943.91|2936.21|2941.83|2934.13|2944.56|2936.86|2941.83|2934.13|27
1646251890000|2022-03-02 20:11:30|2941.74|2934.04|2941.65|2933.95|2942.13|2934.43|2941.44|2933.74|26
1646251900000|2022-03-02 20:11:40|2941.85|2934.15|2941.38|2933.68|2941.85|2934.15|2941.18|2933.48|18
1646251910000|2022-03-02 20:11:50|2941.46|2933.76|2942.16|2934.46|2942.16|2934.46|2941.46|2933.76|21
1646251920000|2022-03-02 20:12:00|2942.1|2934.4|2941.53|2933.83|2942.69|2934.99|2941.44|2933.74|27
1646251930000|2022-03-02 20:12:10|2941.56|2933.86|2941.42|2933.72|2941.6|2933.9|2941.11|2933.41|25
1646251940000|2022-03-02 20:12:20|2941.63|2933.93|2940.91|2933.21|2941.66|2933.96|2940.5|2932.8|25
1646251950000|2022-03-02 20:12:30|2940.92|2933.22|2940.82|2933.12|2940.97|2933.27|2940.69|2932.99|25
1646251960000|2022-03-02 20:12:40|2940.81|2933.11|2941.33|2933.63|2941.34|2933.64|2940.45|2932.75|25
1646251970000|2022-03-02 20:12:50|2941.34|2933.64|2941.01|2933.31|2941.87|2934.17|2941.01|2933.31|26
1646251980000|2022-03-02 20:13:00|2941.07|2933.37|2940.23|2932.53|2941.07|2933.37|2939.69|2931.99|24
1646251990000|2022-03-02 20:13:10|2940.02|2932.32|2940.66|2932.96|2940.67|2932.97|2939.72|2932.02|27
1646252000000|2022-03-02 20:13:20|2940.52|2932.82|2940.13|2932.43|2940.69|2932.99|2939.69|2931.99|27
1646252010000|2022-03-02 20:13:30|2940.21|2932.51|2940.57|2932.87|2941.86|2934.16|2940.21|2932.51|23
1646252020000|2022-03-02 20:13:40|2940.72|2933.02|2941.26|2933.56|2941.56|2933.86|2940.59|2932.89|26
1646252030000|2022-03-02 20:13:50|2941.33|2933.63|2941.85|2934.15|2941.85|2934.15|2941.22|2933.52|27
1646252040000|2022-03-02 20:14:00|2941.83|2934.13|2941.61|2933.91|2941.91|2934.21|2941.36|2933.66|24
1646252050000|2022-03-02 20:14:10|2941.57|2933.87|2939.69|2931.99|2941.86|2934.16|2939.69|2931.99|21
1646252060000|2022-03-02 20:14:20|2940.52|2932.82|2940.1|2932.4|2940.52|2932.82|2938.88|2931.18|25
1646252070000|2022-03-02 20:14:30|2939.01|2931.31|2939.65|2931.95|2939.85|2932.15|2938.65|2930.95|28
1646252080000|2022-03-02 20:14:40|2939.6|2931.9|2937.93|2930.23|2939.6|2931.9|2937.72|2930.02|23
1646252090000|2022-03-02 20:14:50|2937.91|2930.21|2939.59|2931.89|2939.68|2931.98|2937.91|2930.21|26
1646252100000|2022-03-02 20:15:00|2939.53|2931.83|2940.48|2932.78|2940.64|2932.94|2939.18|2931.48|25
1646252110000|2022-03-02 20:15:10|2940.32|2932.62|2937.88|2930.18|2940.44|2932.74|2937.88|2930.18|29
1646252120000|2022-03-02 20:15:20|2938|2930.3|2937.2|2929.5|2938|2930.3|2937.2|2929.5|27
1646252130000|2022-03-02 20:15:30|2936.89|2929.19|2936.45|2928.75|2937.02|2929.32|2936.06|2928.36|27
1646252140000|2022-03-02 20:15:40|2936.36|2928.66|2936.68|2928.98|2936.99|2929.29|2936.11|2928.41|25
1646252150000|2022-03-02 20:15:50|2936.65|2928.95|2937.39|2929.69|2937.39|2929.69|2936.46|2928.76|25
1646252160000|2022-03-02 20:16:00|2937.77|2930.07|2937.51|2929.81|2937.98|2930.28|2937.33|2929.63|25
1646252170000|2022-03-02 20:16:10|2937.61|2929.91|2938.09|2930.39|2938.24|2930.54|2937.51|2929.81|24
1646252180000|2022-03-02 20:16:20|2938.1|2930.4|2937.7|2930|2938.1|2930.4|2937.58|2929.88|28
1646252190000|2022-03-02 20:16:30|2937.97|2930.27|2938.07|2930.37|2938.28|2930.58|2937.72|2930.02|26
1646252200000|2022-03-02 20:16:40|2938.26|2930.56|2938.07|2930.37|2938.45|2930.75|2937.77|2930.07|27
1646252210000|2022-03-02 20:16:50|2938.13|2930.43|2939.39|2931.69|2939.41|2931.71|2938.13|2930.43|26
1646252220000|2022-03-02 20:17:00|2939.24|2931.54|2941.16|2933.46|2941.16|2933.46|2939.03|2931.33|27
1646252230000|2022-03-02 20:17:10|2941.22|2933.52|2939.11|2931.41|2941.23|2933.53|2938.63|2930.93|28
1646252240000|2022-03-02 20:17:20|2939.07|2931.37|2938.51|2930.81|2939.49|2931.79|2937.59|2929.89|27
1646252250000|2022-03-02 20:17:30|2938.4|2930.7|2937.78|2930.08|2938.84|2931.14|2937.78|2930.08|26
1646252260000|2022-03-02 20:17:40|2937.8|2930.1|2938.46|2930.76|2938.55|2930.85|2937.62|2929.92|28
1646252270000|2022-03-02 20:17:50|2938.47|2930.77|2939.12|2931.42|2939.24|2931.54|2938.32|2930.62|27
1646252280000|2022-03-02 20:18:00|2939.45|2931.75|2939.09|2931.39|2939.45|2931.75|2938.31|2930.61|27
1646252290000|2022-03-02 20:18:10|2938.55|2930.85|2939.37|2931.67|2939.62|2931.92|2938.49|2930.79|27
1646252300000|2022-03-02 20:18:20|2939.43|2931.73|2940.18|2932.48|2940.36|2932.66|2938.76|2931.06|27
1646252310000|2022-03-02 20:18:30|2939.75|2932.05|2939.87|2932.17|2940.12|2932.42|2939.5|2931.8|27
1646252320000|2022-03-02 20:18:40|2940.03|2932.33|2939.16|2931.46|2940.14|2932.44|2939.08|2931.38|27
1646252330000|2022-03-02 20:18:50|2939.7|2932|2938.73|2931.03|2939.7|2932|2938.48|2930.78|23
1646252340000|2022-03-02 20:19:00|2938.7|2931|2938.05|2930.35|2939.04|2931.34|2937.93|2930.23|24
1646252350000|2022-03-02 20:19:10|2937.93|2930.23|2940.11|2932.41|2940.11|2932.41|2937.93|2930.23|23
1646252360000|2022-03-02 20:19:20|2939.89|2932.19|2939.51|2931.81|2940.1|2932.4|2938.98|2931.28|28
1646252370000|2022-03-02 20:19:30|2939.43|2931.73|2939.87|2932.17|2939.92|2932.22|2938.75|2931.05|25
1646252380000|2022-03-02 20:19:40|2939.8|2932.1|2940.11|2932.41|2940.42|2932.72|2939.44|2931.74|27
1646252390000|2022-03-02 20:19:50|2939.78|2932.08|2940.09|2932.39|2940.33|2932.63|2939.67|2931.97|28
1646252400000|2022-03-02 20:20:00|2939.22|2931.52|2938.32|2930.62|2940.31|2932.61|2938.21|2930.51|27
1646252410000|2022-03-02 20:20:10|2938.15|2930.45|2937.78|2930.08|2938.33|2930.63|2937.72|2930.02|27
1646252420000|2022-03-02 20:20:20|2937.82|2930.12|2937.67|2929.97|2938.27|2930.57|2936.94|2929.24|24
1646252430000|2022-03-02 20:20:30|2937.59|2929.89|2935.96|2928.26|2937.59|2929.89|2935.79|2928.09|20
1646252440000|2022-03-02 20:20:40|2935.87|2928.17|2935.7|2928|2936.63|2928.93|2935.7|2928|24
1646252450000|2022-03-02 20:20:50|2935.67|2927.97|2935.87|2928.17|2937.34|2929.64|2934.86|2927.16|26
1646252460000|2022-03-02 20:21:00|2935.35|2927.65|2935.22|2927.52|2936.39|2928.69|2935.13|2927.43|21
1646252470000|2022-03-02 20:21:10|2935.59|2927.89|2936.97|2929.27|2936.97|2929.27|2935.59|2927.89|27
1646252480000|2022-03-02 20:21:20|2936.93|2929.23|2937.83|2930.13|2938.05|2930.35|2936.92|2929.22|27
1646252490000|2022-03-02 20:21:30|2937.82|2930.12|2937.67|2929.97|2938.12|2930.42|2937.4|2929.7|27
1646252500000|2022-03-02 20:21:40|2937.38|2929.68|2936.93|2929.23|2937.93|2930.23|2936.92|2929.22|24
1646252510000|2022-03-02 20:21:50|2936.95|2929.25|2937.53|2929.83|2937.56|2929.86|2936.95|2929.25|23
1646252520000|2022-03-02 20:22:00|2937.8|2930.1|2937.65|2929.95|2937.98|2930.28|2937.07|2929.37|27
1646252530000|2022-03-02 20:22:10|2937.99|2930.29|2937.86|2930.16|2938|2930.3|2937.78|2930.08|25
1646252540000|2022-03-02 20:22:20|2938.04|2930.34|2938.34|2930.64|2938.43|2930.73|2938.04|2930.34|25
1646252550000|2022-03-02 20:22:30|2938.25|2930.55|2938.15|2930.45|2939.21|2931.51|2938.15|2930.45|20
1646252560000|2022-03-02 20:22:40|2938.14|2930.44|2938.5|2930.8|2938.53|2930.83|2938.14|2930.44|21
1646252570000|2022-03-02 20:22:50|2938.53|2930.83|2938.78|2931.08|2938.94|2931.24|2938.3|2930.6|24
1646252580000|2022-03-02 20:23:00|2939.04|2931.34|2937.45|2929.75|2939.08|2931.38|2937.05|2929.35|27
1646252590000|2022-03-02 20:23:10|2937.48|2929.78|2937.6|2929.9|2937.6|2929.9|2936.97|2929.27|24
1646252600000|2022-03-02 20:23:20|2937.67|2929.97|2937.77|2930.07|2937.84|2930.14|2936.88|2929.18|28
1646252610000|2022-03-02 20:23:30|2937.78|2930.08|2938.36|2930.66|2938.99|2931.29|2937.72|2930.02|22
1646252620000|2022-03-02 20:23:40|2938.45|2930.75|2937.98|2930.28|2938.72|2931.02|2937.95|2930.25|27
1646252630000|2022-03-02 20:23:50|2937.61|2929.91|2937.55|2929.85|2938.14|2930.44|2937.37|2929.67|28
1646252640000|2022-03-02 20:24:00|2937.09|2929.39|2935.87|2928.17|2937.82|2930.12|2935.85|2928.15|23
1646252650000|2022-03-02 20:24:10|2936.02|2928.32|2934.59|2926.89|2936.04|2928.34|2934.53|2926.83|25
1646252660000|2022-03-02 20:24:20|2934.52|2926.82|2934.36|2926.66|2935.63|2927.93|2934.29|2926.59|27
1646252670000|2022-03-02 20:24:30|2934.3|2926.6|2934.76|2927.06|2934.76|2927.06|2934.14|2926.44|25
1646252680000|2022-03-02 20:24:40|2934.67|2926.97|2934.43|2926.73|2934.67|2926.97|2934.43|2926.73|23
1646252690000|2022-03-02 20:24:50|2934.46|2926.76|2936.93|2929.23|2937.16|2929.46|2934.46|2926.76|24
1646252700000|2022-03-02 20:25:00|2936.83|2929.13|2937.38|2929.68|2937.49|2929.79|2936.66|2928.96|28
1646252710000|2022-03-02 20:25:10|2937.55|2929.85|2937.45|2929.75|2938.31|2930.61|2937.45|2929.75|26
1646252720000|2022-03-02 20:25:20|2937.02|2929.32|2937.29|2929.59|2937.29|2929.59|2936.8|2929.1|26
1646252730000|2022-03-02 20:25:30|2937.37|2929.67|2937.03|2929.33|2937.46|2929.76|2937.01|2929.31|21
1646252740000|2022-03-02 20:25:40|2937.04|2929.34|2936.57|2928.87|2937.16|2929.46|2936.57|2928.87|18
1646252750000|2022-03-02 20:25:50|2936.61|2928.91|2936.73|2929.03|2936.98|2929.28|2936.61|2928.91|28
1646252760000|2022-03-02 20:26:00|2936.76|2929.06|2936.84|2929.14|2936.94|2929.24|2936.64|2928.94|25
1646252770000|2022-03-02 20:26:10|2936.83|2929.13|2937.6|2929.9|2938.04|2930.34|2936.76|2929.06|27
1646252780000|2022-03-02 20:26:20|2937.59|2929.89|2938.41|2930.71|2938.68|2930.98|2937.59|2929.89|27
1646252790000|2022-03-02 20:26:30|2938.38|2930.68|2937.77|2930.07|2938.38|2930.68|2937.77|2930.07|25
1646252800000|2022-03-02 20:26:40|2937.42|2929.72|2937.51|2929.81|2937.8|2930.1|2937.23|2929.53|20
1646252810000|2022-03-02 20:26:50|2937.58|2929.88|2938.33|2930.63|2938.33|2930.63|2937.34|2929.64|24
1646252820000|2022-03-02 20:27:00|2938.35|2930.65|2937.59|2929.89|2938.35|2930.65|2937.59|2929.89|24
1646252830000|2022-03-02 20:27:10|2937.63|2929.93|2936.97|2929.27|2937.63|2929.93|2936.71|2929.01|21
1646252840000|2022-03-02 20:27:20|2936.92|2929.22|2935.54|2927.84|2936.97|2929.27|2935.54|2927.84|28
1646252850000|2022-03-02 20:27:30|2935.71|2928.01|2935.19|2927.49|2935.77|2928.07|2935.19|2927.49|22
1646252860000|2022-03-02 20:27:40|2934.84|2927.14|2936.4|2928.7|2936.4|2928.7|2934.43|2926.73|28
1646252870000|2022-03-02 20:27:50|2936.29|2928.59|2938.8|2931.1|2939.14|2931.44|2936.29|2928.59|27
1646252880000|2022-03-02 20:28:00|2939.16|2931.46|2938.38|2930.68|2939.38|2931.68|2938.38|2930.68|26
1646252890000|2022-03-02 20:28:10|2938.26|2930.56|2937.62|2929.92|2938.81|2931.11|2937.25|2929.55|27
1646252900000|2022-03-02 20:28:20|2937.58|2929.88|2935.61|2927.91|2937.58|2929.88|2935.59|2927.89|27
1646252910000|2022-03-02 20:28:30|2935.63|2927.93|2935.26|2927.56|2936.09|2928.39|2935.26|2927.56|25
1646252920000|2022-03-02 20:28:40|2935.22|2927.52|2935.38|2927.68|2935.57|2927.87|2935.21|2927.51|22
1646252930000|2022-03-02 20:28:50|2935.4|2927.7|2935.64|2927.94|2935.72|2928.02|2935.32|2927.62|26
1646252940000|2022-03-02 20:29:00|2935.76|2928.06|2938.81|2931.11|2939.16|2931.46|2935.76|2928.06|28
1646252950000|2022-03-02 20:29:10|2938.56|2930.86|2939.01|2931.31|2939.01|2931.31|2938.09|2930.39|29
1646252960000|2022-03-02 20:29:20|2938.98|2931.28|2940|2932.3|2940.22|2932.52|2938.98|2931.28|28
1646252970000|2022-03-02 20:29:30|2939.98|2932.28|2939.12|2931.42|2939.98|2932.28|2939.08|2931.38|23
1646252980000|2022-03-02 20:29:40|2939.14|2931.44|2938.86|2931.16|2939.5|2931.8|2938.75|2931.05|25
1646252990000|2022-03-02 20:29:50|2938.64|2930.94|2938.92|2931.22|2939.4|2931.7|2938.25|2930.55|28
1646253000000|2022-03-02 20:30:00|2938.77|2931.07|2937.96|2930.26|2939.12|2931.42|2937.78|2930.08|27
1646253010000|2022-03-02 20:30:10|2937.76|2930.06|2936.37|2928.67|2937.89|2930.19|2936.36|2928.66|25
1646253020000|2022-03-02 20:30:20|2936.57|2928.87|2935.87|2928.17|2936.88|2929.18|2935.87|2928.17|23
1646253030000|2022-03-02 20:30:30|2935.89|2928.19|2936.93|2929.23|2937.09|2929.39|2935.89|2928.19|24
1646253040000|2022-03-02 20:30:40|2937.08|2929.38|2938.79|2931.09|2938.91|2931.21|2937.08|2929.38|24
1646253050000|2022-03-02 20:30:50|2938.85|2931.15|2938.85|2931.15|2939.37|2931.67|2938.61|2930.91|24
1646253060000|2022-03-02 20:31:00|2938.65|2930.95|2939.06|2931.36|2939.28|2931.58|2938.54|2930.84|27
1646253070000|2022-03-02 20:31:10|2939.09|2931.39|2939.33|2931.63|2939.38|2931.68|2939.09|2931.39|24
1646253080000|2022-03-02 20:31:20|2939.13|2931.43|2939.06|2931.36|2939.71|2932.01|2938.38|2930.68|25
1646253090000|2022-03-02 20:31:30|2939.07|2931.37|2939.29|2931.59|2939.37|2931.67|2939|2931.3|28
1646253100000|2022-03-02 20:31:40|2939.27|2931.57|2939.48|2931.78|2939.57|2931.87|2938.93|2931.23|27
1646253110000|2022-03-02 20:31:50|2939.53|2931.83|2939.15|2931.45|2939.69|2931.99|2939|2931.3|26
1646253120000|2022-03-02 20:32:00|2939.45|2931.75|2939.7|2932|2939.7|2932|2939.05|2931.35|27
1646253130000|2022-03-02 20:32:10|2939.79|2932.09|2939.89|2932.19|2940.25|2932.55|2939.79|2932.09|24
1646253140000|2022-03-02 20:32:20|2939.87|2932.17|2940.58|2932.88|2940.77|2933.07|2939.76|2932.06|24
1646253150000|2022-03-02 20:32:30|2940.64|2932.94|2940.2|2932.5|2940.79|2933.09|2939.78|2932.08|25
1646253160000|2022-03-02 20:32:40|2940.23|2932.53|2941.09|2933.39|2941.09|2933.39|2940.23|2932.53|25
1646253170000|2022-03-02 20:32:50|2941|2933.3|2941.15|2933.45|2941.36|2933.66|2940.96|2933.26|26
1646253180000|2022-03-02 20:33:00|2941.13|2933.43|2941.18|2933.48|2941.19|2933.49|2941.03|2933.33|19
1646253190000|2022-03-02 20:33:10|2941.16|2933.46|2940.96|2933.26|2941.16|2933.46|2940.2|2932.5|24
1646253200000|2022-03-02 20:33:20|2941.07|2933.37|2940.9|2933.2|2941.13|2933.43|2940.42|2932.72|24
1646253210000|2022-03-02 20:33:30|2940.97|2933.27|2940.91|2933.21|2941.01|2933.31|2940.77|2933.07|18
1646253220000|2022-03-02 20:33:40|2941.02|2933.32|2941.15|2933.45|2941.26|2933.56|2940.89|2933.19|18
1646253230000|2022-03-02 20:33:50|2942.06|2934.36|2943.57|2935.87|2943.59|2935.89|2942.05|2934.35|24
1646253240000|2022-03-02 20:34:00|2943.65|2935.95|2946.26|2938.56|2946.26|2938.56|2943.65|2935.95|29
1646253250000|2022-03-02 20:34:10|2946.15|2938.45|2947.92|2940.22|2947.92|2940.22|2946.08|2938.38|26
1646253260000|2022-03-02 20:34:20|2947.91|2940.21|2947.5|2939.8|2947.95|2940.25|2947.47|2939.77|24
1646253270000|2022-03-02 20:34:30|2947.67|2939.97|2946.33|2938.63|2948.48|2940.78|2946.33|2938.63|28
1646253280000|2022-03-02 20:34:40|2946.64|2938.94|2945.73|2938.03|2946.64|2938.94|2944.99|2937.29|28
1646253290000|2022-03-02 20:34:50|2945.68|2937.98|2945.38|2937.68|2946.17|2938.47|2945.08|2937.38|24
1646253300000|2022-03-02 20:35:00|2945.36|2937.66|2944.39|2936.69|2945.63|2937.93|2944.29|2936.59|27
1646253310000|2022-03-02 20:35:10|2944.38|2936.68|2944.58|2936.88|2944.58|2936.88|2944.25|2936.55|24
1646253320000|2022-03-02 20:35:20|2944.46|2936.76|2945.27|2937.57|2945.77|2938.07|2944.35|2936.65|28
1646253330000|2022-03-02 20:35:30|2945.25|2937.55|2945.28|2937.58|2945.63|2937.93|2945.17|2937.47|25
1646253340000|2022-03-02 20:35:40|2945.32|2937.62|2944.74|2937.04|2945.69|2937.99|2944.71|2937.01|27
1646253350000|2022-03-02 20:35:50|2944.73|2937.03|2945.73|2938.03|2945.8|2938.1|2944.64|2936.94|26
1646253360000|2022-03-02 20:36:00|2945.75|2938.05|2944.54|2936.84|2945.75|2938.05|2944.26|2936.56|28
1646253370000|2022-03-02 20:36:10|2944.29|2936.59|2944.44|2936.74|2944.53|2936.83|2944.22|2936.52|27
1646253380000|2022-03-02 20:36:20|2944.43|2936.73|2943.28|2935.58|2944.44|2936.74|2943.28|2935.58|24
1646253390000|2022-03-02 20:36:30|2943.33|2935.63|2944.54|2936.84|2944.54|2936.84|2943.33|2935.63|24
1646253400000|2022-03-02 20:36:40|2944.5|2936.8|2944.12|2936.42|2944.59|2936.89|2944.12|2936.42|24
1646253410000|2022-03-02 20:36:50|2944.03|2936.33|2943.33|2935.63|2944.03|2936.33|2943.12|2935.42|27
1646253420000|2022-03-02 20:37:00|2943.36|2935.66|2943.2|2935.5|2944.16|2936.46|2943.16|2935.46|25
1646253430000|2022-03-02 20:37:10|2943.21|2935.51|2944.53|2936.83|2944.53|2936.83|2943.13|2935.43|28
1646253440000|2022-03-02 20:37:20|2944.54|2936.84|2944.51|2936.81|2944.54|2936.84|2944.23|2936.53|26
1646253450000|2022-03-02 20:37:30|2944.47|2936.77|2943.13|2935.43|2944.51|2936.81|2943.13|2935.43|26
1646253460000|2022-03-02 20:37:40|2943.09|2935.39|2943.24|2935.54|2943.25|2935.55|2943.05|2935.35|21
1646253470000|2022-03-02 20:37:50|2943.3|2935.6|2944.49|2936.79|2944.49|2936.79|2943.3|2935.6|25
1646253480000|2022-03-02 20:38:00|2944.66|2936.96|2943.78|2936.08|2944.66|2936.96|2943.74|2936.04|21
1646253490000|2022-03-02 20:38:10|2943.77|2936.07|2943.96|2936.26|2944.14|2936.44|2943.72|2936.02|24
1646253500000|2022-03-02 20:38:20|2944.11|2936.41|2944.01|2936.31|2944.12|2936.42|2943.92|2936.22|14
1646253510000|2022-03-02 20:38:30|2944.07|2936.37|2943.73|2936.03|2944.07|2936.37|2943.69|2935.99|16
1646253520000|2022-03-02 20:38:40|2943.82|2936.12|2943.67|2935.97|2944.44|2936.74|2943.67|2935.97|23
1646253530000|2022-03-02 20:38:50|2943.65|2935.95|2942.86|2935.16|2943.7|2936|2942.69|2934.99|27
1646253540000|2022-03-02 20:39:00|2942.88|2935.18|2942.7|2935|2942.88|2935.18|2941.88|2934.18|26
1646253550000|2022-03-02 20:39:10|2942.77|2935.07|2941.42|2933.72|2942.85|2935.15|2941.42|2933.72|25
1646253560000|2022-03-02 20:39:20|2941.44|2933.74|2941.73|2934.03|2942|2934.3|2941.37|2933.67|28
1646253570000|2022-03-02 20:39:30|2941.74|2934.04|2940.75|2933.05|2942.31|2934.61|2940.47|2932.77|26
1646253580000|2022-03-02 20:39:40|2940.67|2932.97|2940.62|2932.92|2940.88|2933.18|2939.97|2932.27|27
1646253590000|2022-03-02 20:39:50|2940.57|2932.87|2940.71|2933.01|2941.18|2933.48|2940.53|2932.83|24
1646253600000|2022-03-02 20:40:00|2940.46|2932.76|2940.99|2933.29|2940.99|2933.29|2940.14|2932.44|27
1646253610000|2022-03-02 20:40:10|2940.75|2933.05|2939.06|2931.36|2941.1|2933.4|2939.03|2931.33|26
1646253620000|2022-03-02 20:40:20|2939.07|2931.37|2938.96|2931.26|2939.29|2931.59|2938.89|2931.19|22
1646253630000|2022-03-02 20:40:30|2938.99|2931.29|2939.24|2931.54|2939.24|2931.54|2938.85|2931.15|21
1646253640000|2022-03-02 20:40:40|2939.28|2931.58|2939.31|2931.61|2939.34|2931.64|2938.81|2931.11|23
1646253650000|2022-03-02 20:40:50|2939.34|2931.64|2939.35|2931.65|2939.39|2931.69|2938.83|2931.13|19
1646253660000|2022-03-02 20:41:00|2939.47|2931.77|2941.97|2934.27|2941.97|2934.27|2939.47|2931.77|26
1646253670000|2022-03-02 20:41:10|2942.12|2934.42|2942.75|2935.05|2942.91|2935.21|2942.12|2934.42|26
1646253680000|2022-03-02 20:41:20|2942.79|2935.09|2943.34|2935.64|2943.45|2935.75|2942.1|2934.4|26
1646253690000|2022-03-02 20:41:30|2943.24|2935.54|2942.03|2934.33|2943.24|2935.54|2941.56|2933.86|23
1646253700000|2022-03-02 20:41:40|2942.02|2934.32|2942.13|2934.43|2942.13|2934.43|2941.04|2933.34|27
1646253710000|2022-03-02 20:41:50|2942.18|2934.48|2945.94|2938.24|2945.94|2938.24|2942.18|2934.48|27
1646253720000|2022-03-02 20:42:00|2945.97|2938.27|2946.28|2938.58|2946.55|2938.85|2945.19|2937.49|24
1646253730000|2022-03-02 20:42:10|2946.29|2938.59|2945.36|2937.66|2946.38|2938.68|2945.32|2937.62|27
1646253740000|2022-03-02 20:42:20|2945.24|2937.54|2945.24|2937.54|2946.16|2938.46|2945.15|2937.45|24
1646253750000|2022-03-02 20:42:30|2945.22|2937.52|2943.69|2935.99|2945.22|2937.52|2942.75|2935.05|26
1646253760000|2022-03-02 20:42:40|2943.62|2935.92|2944.11|2936.41|2944.18|2936.48|2943.01|2935.31|25
1646253770000|2022-03-02 20:42:50|2943.95|2936.25|2945.02|2937.32|2945.02|2937.32|2943.93|2936.23|25
1646253780000|2022-03-02 20:43:00|2945.55|2937.85|2947.19|2939.49|2947.35|2939.65|2945.55|2937.85|28
1646253790000|2022-03-02 20:43:10|2947.17|2939.47|2948.04|2940.34|2948.04|2940.34|2947.17|2939.47|25
1646253800000|2022-03-02 20:43:20|2948.13|2940.43|2947.9|2940.2|2948.41|2940.71|2947.69|2939.99|27
1646253810000|2022-03-02 20:43:30|2947.92|2940.22|2946.19|2938.49|2947.98|2940.28|2946.19|2938.49|26
1646253820000|2022-03-02 20:43:40|2946.27|2938.57|2946.82|2939.12|2947.19|2939.49|2946.27|2938.57|19
1646253830000|2022-03-02 20:43:50|2946.71|2939.01|2946.93|2939.23|2947.21|2939.51|2946.5|2938.8|23
1646253840000|2022-03-02 20:44:00|2946.94|2939.24|2947.05|2939.35|2947.7|2940|2946.86|2939.16|24
1646253850000|2022-03-02 20:44:10|2947.04|2939.34|2946.69|2938.99|2947.58|2939.88|2946.69|2938.99|20
1646253860000|2022-03-02 20:44:20|2946.88|2939.18|2946.93|2939.23|2947.06|2939.36|2946.36|2938.66|23
1646253870000|2022-03-02 20:44:30|2946.94|2939.24|2947.1|2939.4|2947.23|2939.53|2946.68|2938.98|26
1646253880000|2022-03-02 20:44:40|2947.14|2939.44|2947.46|2939.76|2947.62|2939.92|2946.88|2939.18|26
1646253890000|2022-03-02 20:44:50|2947.36|2939.66|2947.38|2939.68|2947.49|2939.79|2946.98|2939.28|25
1646253900000|2022-03-02 20:45:00|2947.48|2939.78|2948.42|2940.72|2948.42|2940.72|2947.06|2939.36|25
1646253910000|2022-03-02 20:45:10|2948.68|2940.98|2948.15|2940.45|2948.73|2941.03|2948.12|2940.42|26
1646253920000|2022-03-02 20:45:20|2948.12|2940.42|2947.25|2939.55|2948.4|2940.7|2947.25|2939.55|26
1646253930000|2022-03-02 20:45:30|2947.27|2939.57|2946.85|2939.15|2947.29|2939.59|2946.57|2938.87|24
1646253940000|2022-03-02 20:45:40|2946.91|2939.21|2946.59|2938.89|2947.06|2939.36|2946.34|2938.64|28
1646253950000|2022-03-02 20:45:50|2946.83|2939.13|2947.27|2939.57|2947.39|2939.69|2946.38|2938.68|28
1646253960000|2022-03-02 20:46:00|2947.28|2939.58|2946.57|2938.87|2947.28|2939.58|2946.39|2938.69|21
1646253970000|2022-03-02 20:46:10|2946.55|2938.85|2945.31|2937.61|2946.62|2938.92|2945.25|2937.55|25
1646253980000|2022-03-02 20:46:20|2945.14|2937.44|2944.42|2936.72|2945.14|2937.44|2943.44|2935.74|27
1646253990000|2022-03-02 20:46:30|2944.57|2936.87|2945.15|2937.45|2945.24|2937.54|2944.43|2936.73|24
1646254000000|2022-03-02 20:46:40|2945.05|2937.35|2946.86|2939.16|2946.86|2939.16|2944.48|2936.78|26
1646254010000|2022-03-02 20:46:50|2946.9|2939.2|2946.42|2938.72|2947.35|2939.65|2946.24|2938.54|29
1646254020000|2022-03-02 20:47:00|2946.24|2938.54|2944.95|2937.25|2946.43|2938.73|2944.73|2937.03|27
1646254030000|2022-03-02 20:47:10|2944.94|2937.24|2946.08|2938.38|2946.08|2938.38|2944.88|2937.18|25
1646254040000|2022-03-02 20:47:20|2946.37|2938.67|2946.82|2939.12|2947.8|2940.1|2946.37|2938.67|26
1646254050000|2022-03-02 20:47:30|2946.98|2939.28|2946.39|2938.69|2947.29|2939.59|2946.39|2938.69|25
1646254060000|2022-03-02 20:47:40|2946.45|2938.75|2947.08|2939.38|2947.08|2939.38|2946.21|2938.51|17
1646254070000|2022-03-02 20:47:50|2946.94|2939.24|2947.84|2940.14|2947.85|2940.15|2946.58|2938.88|26
1646254080000|2022-03-02 20:48:00|2947.83|2940.13|2948.54|2940.84|2948.54|2940.84|2947.83|2940.13|18
1646254090000|2022-03-02 20:48:10|2948.59|2940.89|2948.42|2940.72|2948.64|2940.94|2947.99|2940.29|25
1646254100000|2022-03-02 20:48:20|2948.7|2941|2949.14|2941.44|2949.75|2942.05|2948.7|2941|22
1646254110000|2022-03-02 20:48:30|2949.28|2941.58|2949.9|2942.2|2949.9|2942.2|2949.28|2941.58|26
1646254120000|2022-03-02 20:48:40|2950.04|2942.34|2950.19|2942.49|2950.2|2942.5|2949.76|2942.06|26
1646254130000|2022-03-02 20:48:50|2950.16|2942.46|2950.06|2942.36|2950.16|2942.46|2949.9|2942.2|22
1646254140000|2022-03-02 20:49:00|2950.05|2942.35|2951.89|2944.19|2951.89|2944.19|2949.79|2942.09|26
1646254150000|2022-03-02 20:49:10|2951.82|2944.12|2951.93|2944.23|2952.5|2944.8|2951.46|2943.76|28
1646254160000|2022-03-02 20:49:20|2951.94|2944.24|2952.21|2944.51|2952.4|2944.7|2951.63|2943.93|24
1646254170000|2022-03-02 20:49:30|2952.22|2944.52|2952.82|2945.12|2953.4|2945.7|2951.24|2943.54|26
1646254180000|2022-03-02 20:49:40|2953.07|2945.37|2953.45|2945.75|2953.56|2945.86|2952.28|2944.58|22
1646254190000|2022-03-02 20:49:50|2953.24|2945.54|2952.46|2944.76|2953.24|2945.54|2952.37|2944.67|27
1646254200000|2022-03-02 20:50:00|2952.63|2944.93|2954.34|2946.64|2955.73|2948.03|2952.63|2944.93|29
1646254210000|2022-03-02 20:50:10|2954.53|2946.83|2953.13|2945.43|2954.92|2947.22|2953.13|2945.43|28
1646254220000|2022-03-02 20:50:20|2953.1|2945.4|2951.6|2943.9|2953.19|2945.49|2951.48|2943.78|27
1646254230000|2022-03-02 20:50:30|2951.63|2943.93|2951.9|2944.2|2952.49|2944.79|2951.58|2943.88|22
1646254240000|2022-03-02 20:50:40|2952.02|2944.32|2952.01|2944.31|2952.43|2944.73|2951.74|2944.04|24
1646254250000|2022-03-02 20:50:50|2951.98|2944.28|2952.64|2944.94|2952.75|2945.05|2951.93|2944.23|25
1646254260000|2022-03-02 20:51:00|2952.6|2944.9|2950.55|2942.85|2952.66|2944.96|2950.48|2942.78|24
1646254270000|2022-03-02 20:51:10|2950.6|2942.9|2950.21|2942.51|2951.17|2943.47|2950.06|2942.36|26
1646254280000|2022-03-02 20:51:20|2950.2|2942.5|2950.45|2942.75|2951.02|2943.32|2950.19|2942.49|26
1646254290000|2022-03-02 20:51:30|2950.43|2942.73|2950.48|2942.78|2950.95|2943.25|2950.23|2942.53|26
1646254300000|2022-03-02 20:51:40|2950.42|2942.72|2951.28|2943.58|2951.28|2943.58|2950.42|2942.72|24
1646254310000|2022-03-02 20:51:50|2951.31|2943.61|2952.24|2944.54|2952.37|2944.67|2951.11|2943.41|25
1646254320000|2022-03-02 20:52:00|2952.13|2944.43|2951.6|2943.9|2952.46|2944.76|2951.53|2943.83|29
1646254330000|2022-03-02 20:52:10|2951.63|2943.93|2951.3|2943.6|2951.82|2944.12|2950.96|2943.26|23
1646254340000|2022-03-02 20:52:20|2951.11|2943.41|2950.14|2942.44|2951.11|2943.41|2949.56|2941.86|21
1646254350000|2022-03-02 20:52:30|2950.13|2942.43|2951.46|2943.76|2951.56|2943.86|2950.13|2942.43|25
1646254360000|2022-03-02 20:52:40|2951.31|2943.61|2951.1|2943.4|2951.54|2943.84|2950.93|2943.23|26
1646254370000|2022-03-02 20:52:50|2951.31|2943.61|2951.09|2943.39|2951.44|2943.74|2951.06|2943.36|21
1646254380000|2022-03-02 20:53:00|2951.15|2943.45|2950.95|2943.25|2951.15|2943.45|2949.76|2942.06|24
1646254390000|2022-03-02 20:53:10|2950.86|2943.16|2950.65|2942.95|2951.51|2943.81|2950.45|2942.75|23
1646254400000|2022-03-02 20:53:20|2950.66|2942.96|2950.59|2942.89|2950.66|2942.96|2950.26|2942.56|25
1646254410000|2022-03-02 20:53:30|2950.63|2942.93|2950.79|2943.09|2951.36|2943.66|2950.52|2942.82|22
1646254420000|2022-03-02 20:53:40|2950.8|2943.1|2950.35|2942.65|2950.8|2943.1|2949.93|2942.23|26
1646254430000|2022-03-02 20:53:50|2950.37|2942.67|2950.41|2942.71|2950.62|2942.92|2950.32|2942.62|25
1646254440000|2022-03-02 20:54:00|2950.39|2942.69|2950|2942.3|2951.14|2943.44|2949.45|2941.75|23
1646254450000|2022-03-02 20:54:10|2949.99|2942.29|2950.2|2942.5|2950.52|2942.82|2949.99|2942.29|25
1646254460000|2022-03-02 20:54:20|2950.19|2942.49|2951.6|2943.9|2951.6|2943.9|2950.18|2942.48|23
1646254470000|2022-03-02 20:54:30|2951.68|2943.98|2951.12|2943.42|2952.18|2944.48|2951.11|2943.41|23
1646254480000|2022-03-02 20:54:40|2951.06|2943.36|2951.45|2943.75|2951.45|2943.75|2950.03|2942.33|24
1646254490000|2022-03-02 20:54:50|2951.92|2944.22|2951.02|2943.32|2952.31|2944.61|2950.86|2943.16|26
1646254500000|2022-03-02 20:55:00|2950.98|2943.28|2948.24|2940.54|2950.98|2943.28|2947.54|2939.84|26
1646254510000|2022-03-02 20:55:10|2948.64|2940.94|2949.55|2941.85|2949.77|2942.07|2948.34|2940.64|27
1646254520000|2022-03-02 20:55:20|2950.08|2942.38|2952.09|2944.39|2952.09|2944.39|2950.08|2942.38|25
1646254530000|2022-03-02 20:55:30|2952.42|2944.72|2952.57|2944.87|2952.98|2945.28|2951.91|2944.21|29
1646254540000|2022-03-02 20:55:40|2952.92|2945.22|2952.28|2944.58|2952.92|2945.22|2951.79|2944.09|27
1646254550000|2022-03-02 20:55:50|2952.07|2944.37|2954.68|2946.98|2954.84|2947.14|2951.83|2944.13|28
1646254560000|2022-03-02 20:56:00|2954.71|2947.01|2954.23|2946.53|2954.71|2947.01|2954.04|2946.34|26
1646254570000|2022-03-02 20:56:10|2954.22|2946.52|2954.01|2946.31|2954.36|2946.66|2954.01|2946.31|26
1646254580000|2022-03-02 20:56:20|2954.14|2946.44|2954.59|2946.89|2954.73|2947.03|2953.96|2946.26|23
1646254590000|2022-03-02 20:56:30|2954.58|2946.88|2954.49|2946.79|2954.66|2946.96|2954.47|2946.77|17
1646254600000|2022-03-02 20:56:40|2954.52|2946.82|2953.96|2946.26|2954.54|2946.84|2953.96|2946.26|21
1646254610000|2022-03-02 20:56:50|2953.97|2946.27|2953.98|2946.28|2954.14|2946.44|2953.95|2946.25|15
1646254620000|2022-03-02 20:57:00|2954.04|2946.34|2953.75|2946.05|2954.04|2946.34|2953.43|2945.73|23
1646254630000|2022-03-02 20:57:10|2953.84|2946.14|2952.08|2944.38|2953.84|2946.14|2952.08|2944.38|26
1646254640000|2022-03-02 20:57:20|2952|2944.3|2951.54|2943.84|2952.04|2944.34|2951.09|2943.39|24
1646254650000|2022-03-02 20:57:30|2951.93|2944.23|2952.26|2944.56|2952.44|2944.74|2951.93|2944.23|21
1646254660000|2022-03-02 20:57:40|2952.24|2944.54|2952.82|2945.12|2952.84|2945.14|2951.97|2944.27|23
1646254670000|2022-03-02 20:57:50|2952.78|2945.08|2952.39|2944.69|2952.78|2945.08|2952.03|2944.33|25
1646254680000|2022-03-02 20:58:00|2952.37|2944.67|2952.06|2944.36|2952.37|2944.67|2952.05|2944.35|24
1646254690000|2022-03-02 20:58:10|2952.09|2944.39|2952.82|2945.12|2952.82|2945.12|2951.58|2943.88|26
1646254700000|2022-03-02 20:58:20|2952.81|2945.11|2953.02|2945.32|2953.02|2945.32|2951.94|2944.24|23
1646254710000|2022-03-02 20:58:30|2953|2945.3|2952.51|2944.81|2953.01|2945.31|2951.84|2944.14|26
1646254720000|2022-03-02 20:58:40|2952.52|2944.82|2952.75|2945.05|2952.79|2945.09|2952.31|2944.61|20
1646254730000|2022-03-02 20:58:50|2952.62|2944.92|2952.65|2944.95|2952.76|2945.06|2952.01|2944.31|26
1646254740000|2022-03-02 20:59:00|2952.55|2944.85|2953.87|2946.17|2953.87|2946.17|2952|2944.3|26
1646254750000|2022-03-02 20:59:10|2953.85|2946.15|2955|2947.3|2955.68|2947.98|2953.55|2945.85|28
1646254760000|2022-03-02 20:59:20|2955.08|2947.38|2955.12|2947.42|2955.15|2947.45|2954.14|2946.44|27
1646254770000|2022-03-02 20:59:30|2954.93|2947.23|2955.47|2947.77|2956|2948.3|2954.75|2947.05|26
1646254780000|2022-03-02 20:59:40|2955.48|2947.78|2954.99|2947.29|2955.84|2948.14|2954.96|2947.26|26
1646254790000|2022-03-02 20:59:50|2954.89|2947.19|2954.12|2946.42|2954.89|2947.19|2953.59|2945.89|27
1646254800000|2022-03-02 21:00:00|2954.23|2946.53|2952.94|2945.24|2954.23|2946.53|2952.94|2945.24|28
1646254810000|2022-03-02 21:00:10|2952.96|2945.26|2953.38|2945.68|2954.36|2946.66|2952.78|2945.08|27
1646254820000|2022-03-02 21:00:20|2953.29|2945.59|2953.23|2945.53|2953.69|2945.99|2953.07|2945.37|26
1646254830000|2022-03-02 21:00:30|2953.22|2945.52|2952.07|2944.37|2953.22|2945.52|2952.06|2944.36|25
1646254840000|2022-03-02 21:00:40|2952.05|2944.35|2952.18|2944.48|2952.18|2944.48|2951.65|2943.95|24
1646254850000|2022-03-02 21:00:50|2951.94|2944.24|2952.28|2944.58|2952.43|2944.73|2951.91|2944.21|21
1646254860000|2022-03-02 21:01:00|2952.15|2944.45|2951.93|2944.23|2952.15|2944.45|2951.88|2944.18|24
1646254870000|2022-03-02 21:01:10|2951.94|2944.24|2951.11|2943.41|2952.4|2944.7|2951.11|2943.41|28
1646254880000|2022-03-02 21:01:20|2950.88|2943.18|2950.39|2942.69|2950.89|2943.19|2950.25|2942.55|27
1646254890000|2022-03-02 21:01:30|2950.54|2942.84|2951.22|2943.52|2951.73|2944.03|2950.54|2942.84|26
1646254900000|2022-03-02 21:01:40|2951.45|2943.75|2951.67|2943.97|2951.89|2944.19|2951.06|2943.36|24
1646254910000|2022-03-02 21:01:50|2951.62|2943.92|2951.52|2943.82|2951.92|2944.22|2951.31|2943.61|23
1646254920000|2022-03-02 21:02:00|2951.7|2944|2952.56|2944.86|2953.43|2945.73|2951.49|2943.79|28
1646254930000|2022-03-02 21:02:10|2952.59|2944.89|2950.78|2943.08|2952.62|2944.92|2950.78|2943.08|26
1646254940000|2022-03-02 21:02:20|2950.73|2943.03|2951|2943.3|2951.03|2943.33|2950.65|2942.95|26
1646254950000|2022-03-02 21:02:30|2950.98|2943.28|2950.91|2943.21|2951.01|2943.31|2950.7|2943|18
1646254960000|2022-03-02 21:02:40|2950.9|2943.2|2950.54|2942.84|2950.9|2943.2|2950.45|2942.75|19
1646254970000|2022-03-02 21:02:50|2950.62|2942.92|2951.06|2943.36|2951.51|2943.81|2950.61|2942.91|27
1646254980000|2022-03-02 21:03:00|2950.99|2943.29|2951.26|2943.56|2951.47|2943.77|2950.8|2943.1|22
1646254990000|2022-03-02 21:03:10|2951.13|2943.43|2950.87|2943.17|2951.52|2943.82|2950.87|2943.17|12
1646255000000|2022-03-02 21:03:20|2950.8|2943.1|2951.57|2943.87|2951.66|2943.96|2950.8|2943.1|13
1646255010000|2022-03-02 21:03:30|2951.56|2943.86|2950.68|2942.98|2952.03|2944.33|2950.68|2942.98|18
1646255020000|2022-03-02 21:03:40|2950.88|2943.18|2950.84|2943.14|2950.88|2943.18|2950.68|2942.98|11
1646255030000|2022-03-02 21:03:50|2950.86|2943.16|2950.9|2943.2|2951.01|2943.31|2950.86|2943.16|4
1646255040000|2022-03-02 21:04:00|2950.89|2943.19|2951.08|2943.38|2951.18|2943.48|2950.74|2943.04|24
1646255050000|2022-03-02 21:04:10|2951.05|2943.35|2950.74|2943.04|2951.05|2943.35|2950.72|2943.02|23
1646255060000|2022-03-02 21:04:20|2950.75|2943.05|2951.04|2943.34|2951.36|2943.66|2950.73|2943.03|23
1646255070000|2022-03-02 21:04:30|2951|2943.3|2951.72|2944.02|2951.73|2944.03|2950.83|2943.13|19
1646255080000|2022-03-02 21:04:40|2951.75|2944.05|2950.81|2943.11|2951.75|2944.05|2950.81|2943.11|27
1646255090000|2022-03-02 21:04:50|2950.62|2942.92|2950.95|2943.25|2951.1|2943.4|2950.59|2942.89|25
1646255100000|2022-03-02 21:05:00|2951.06|2943.36|2950.86|2943.16|2951.15|2943.45|2950.83|2943.13|14
1646255110000|2022-03-02 21:05:10|2950.83|2943.13|2951.19|2943.49|2952.18|2944.48|2950.8|2943.1|26
1646255120000|2022-03-02 21:05:20|2951.2|2943.5|2951.18|2943.48|2951.52|2943.82|2951.09|2943.39|23
1646255130000|2022-03-02 21:05:30|2951.29|2943.59|2950.97|2943.27|2951.42|2943.72|2950.97|2943.27|22
1646255140000|2022-03-02 21:05:40|2950.96|2943.26|2950.14|2942.44|2951.3|2943.6|2950.14|2942.44|24
1646255150000|2022-03-02 21:05:50|2950.15|2942.45|2950.01|2942.31|2950.23|2942.53|2949.87|2942.17|24
1646255160000|2022-03-02 21:06:00|2949.96|2942.26|2950.12|2942.42|2950.39|2942.69|2949.74|2942.04|28
1646255170000|2022-03-02 21:06:10|2950.15|2942.45|2950.21|2942.51|2950.36|2942.66|2949.79|2942.09|26
1646255180000|2022-03-02 21:06:20|2950.18|2942.48|2949.86|2942.16|2950.34|2942.64|2949.77|2942.07|23
1646255190000|2022-03-02 21:06:30|2949.85|2942.15|2950.09|2942.39|2950.09|2942.39|2949.8|2942.1|16
1646255200000|2022-03-02 21:06:40|2949.98|2942.28|2950|2942.3|2950.11|2942.41|2949.85|2942.15|19
1646255210000|2022-03-02 21:06:50|2950.08|2942.38|2950.04|2942.34|2950.11|2942.41|2949.79|2942.09|21
1646255220000|2022-03-02 21:07:00|2950.18|2942.48|2951.25|2943.55|2951.8|2944.1|2950.18|2942.48|28
1646255230000|2022-03-02 21:07:10|2950.96|2943.26|2950.46|2942.76|2950.96|2943.26|2950.3|2942.6|28
1646255240000|2022-03-02 21:07:20|2950.4|2942.7|2950.35|2942.65|2950.58|2942.88|2950.23|2942.53|24
1646255250000|2022-03-02 21:07:30|2950.27|2942.57|2950.37|2942.67|2950.47|2942.77|2950.27|2942.57|21
1646255260000|2022-03-02 21:07:40|2950.38|2942.68|2950.49|2942.79|2950.68|2942.98|2950.34|2942.64|23
1646255270000|2022-03-02 21:07:50|2950.44|2942.74|2949.44|2941.74|2950.48|2942.78|2949.44|2941.74|23
1646255280000|2022-03-02 21:08:00|2949.46|2941.76|2949.83|2942.13|2950.04|2942.34|2949.27|2941.57|21
1646255290000|2022-03-02 21:08:10|2949.65|2941.95|2949.68|2941.98|2949.71|2942.01|2949.44|2941.74|24
1646255300000|2022-03-02 21:08:20|2949.67|2941.97|2949.63|2941.93|2949.68|2941.98|2949.5|2941.8|22
1646255310000|2022-03-02 21:08:30|2949.68|2941.98|2949.27|2941.57|2949.68|2941.98|2948.73|2941.03|24
1646255320000|2022-03-02 21:08:40|2949.01|2941.31|2948.93|2941.23|2949.3|2941.6|2948.76|2941.06|23
1646255330000|2022-03-02 21:08:50|2948.94|2941.24|2948.9|2941.2|2949.4|2941.7|2948.88|2941.18|20
1646255340000|2022-03-02 21:09:00|2949.12|2941.42|2949.18|2941.48|2949.3|2941.6|2948.63|2940.93|15
1646255350000|2022-03-02 21:09:10|2949.33|2941.63|2949.3|2941.6|2949.33|2941.63|2948.76|2941.06|18
1646255360000|2022-03-02 21:09:20|2949.29|2941.59|2949.02|2941.32|2949.32|2941.62|2949.02|2941.32|23
1646255370000|2022-03-02 21:09:30|2949.07|2941.37|2949.73|2942.03|2949.89|2942.19|2948.98|2941.28|26
1646255380000|2022-03-02 21:09:40|2949.74|2942.04|2950.51|2942.81|2950.64|2942.94|2949.74|2942.04|24
1646255390000|2022-03-02 21:09:50|2950.5|2942.8|2950.12|2942.42|2950.57|2942.87|2949.95|2942.25|25
1646255400000|2022-03-02 21:10:00|2950.06|2942.36|2950.06|2942.36|2950.11|2942.41|2950|2942.3|24
1646255410000|2022-03-02 21:10:10|2950.12|2942.42|2950.75|2943.05|2950.75|2943.05|2950.02|2942.32|15
1646255420000|2022-03-02 21:10:20|2950.81|2943.11|2951.41|2943.71|2951.42|2943.72|2950.81|2943.11|22
1646255430000|2022-03-02 21:10:30|2951.4|2943.7|2950.98|2943.28|2951.45|2943.75|2950.93|2943.23|21
1646255440000|2022-03-02 21:10:40|2951.4|2943.7|2950.9|2943.2|2951.4|2943.7|2950.9|2943.2|22
1646255450000|2022-03-02 21:10:50|2951.03|2943.33|2950.1|2942.4|2951.03|2943.33|2949.89|2942.19|21
1646255460000|2022-03-02 21:11:00|2950.21|2942.51|2950.15|2942.45|2950.23|2942.53|2950.12|2942.42|11
1646255470000|2022-03-02 21:11:10|2950.14|2942.44|2950.42|2942.72|2950.42|2942.72|2950.05|2942.35|20
1646255480000|2022-03-02 21:11:20|2950.46|2942.76|2950.21|2942.51|2950.51|2942.81|2950.09|2942.39|27
1646255490000|2022-03-02 21:11:30|2950.2|2942.5|2950.72|2943.02|2950.73|2943.03|2950.07|2942.37|20
1646255500000|2022-03-02 21:11:40|2950.46|2942.76|2950.69|2942.99|2950.78|2943.08|2949.86|2942.16|25
1646255510000|2022-03-02 21:11:50|2950.67|2942.97|2950.68|2942.98|2950.73|2943.03|2950.53|2942.83|18
1646255520000|2022-03-02 21:12:00|2950.66|2942.96|2950.32|2942.62|2950.86|2943.16|2950.09|2942.39|25
1646255530000|2022-03-02 21:12:10|2950.36|2942.66|2949.81|2942.11|2950.36|2942.66|2949.65|2941.95|22
1646255540000|2022-03-02 21:12:20|2949.94|2942.24|2949.35|2941.65|2950.28|2942.58|2949.35|2941.65|24
1646255550000|2022-03-02 21:12:30|2949.39|2941.69|2949.55|2941.85|2950.02|2942.32|2949.39|2941.69|20
1646255560000|2022-03-02 21:12:40|2949.56|2941.86|2949.83|2942.13|2950.17|2942.47|2949.56|2941.86|17
1646255570000|2022-03-02 21:12:50|2949.82|2942.12|2949.72|2942.02|2949.97|2942.27|2949.72|2942.02|21
1646255580000|2022-03-02 21:13:00|2949.71|2942.01|2950.01|2942.31|2950.01|2942.31|2949.7|2942|21
1646255590000|2022-03-02 21:13:10|2950.03|2942.33|2950.22|2942.52|2950.29|2942.59|2949.99|2942.29|8
1646255600000|2022-03-02 21:13:20|2950.18|2942.48|2950.36|2942.66|2950.4|2942.7|2950.17|2942.47|10
1646255610000|2022-03-02 21:13:30|2950.38|2942.68|2950.3|2942.6|2950.46|2942.76|2950.03|2942.33|24
1646255620000|2022-03-02 21:13:40|2950.02|2942.32|2950.35|2942.65|2950.47|2942.77|2950.02|2942.32|16
1646255630000|2022-03-02 21:13:50|2950.29|2942.59|2950.29|2942.59|2950.44|2942.74|2950.06|2942.36|21
1646255640000|2022-03-02 21:14:00|2950.18|2942.48|2950.1|2942.4|2950.22|2942.52|2950|2942.3|15
1646255650000|2022-03-02 21:14:10|2950.15|2942.45|2949.93|2942.23|2950.18|2942.48|2949.92|2942.22|23
1646255660000|2022-03-02 21:14:20|2950.02|2942.32|2950.04|2942.34|2950.12|2942.42|2949.94|2942.24|17
1646255670000|2022-03-02 21:14:30|2950.05|2942.35|2950.17|2942.47|2950.18|2942.48|2949.92|2942.22|21
1646255680000|2022-03-02 21:14:40|2950.1|2942.4|2950.02|2942.32|2950.12|2942.42|2949.93|2942.23|24
1646255690000|2022-03-02 21:14:50|2950.01|2942.31|2950.99|2943.29|2951.11|2943.41|2950.01|2942.31|24
1646255700000|2022-03-02 21:15:00|2950.95|2943.25|2950.05|2942.35|2950.95|2943.25|2950.01|2942.31|21
1646255710000|2022-03-02 21:15:10|2950.23|2942.53|2950.24|2942.54|2950.35|2942.65|2950.08|2942.38|21
1646255720000|2022-03-02 21:15:20|2950.26|2942.56|2950.28|2942.58|2950.28|2942.58|2950.06|2942.36|20
1646255730000|2022-03-02 21:15:30|2950.25|2942.55|2950.94|2943.24|2950.94|2943.24|2950.25|2942.55|13
1646255740000|2022-03-02 21:15:40|2950.64|2942.94|2950.32|2942.62|2950.75|2943.05|2950.32|2942.62|14
1646255750000|2022-03-02 21:15:50|2950.57|2942.87|2950.24|2942.54|2950.69|2942.99|2950.24|2942.54|21
1646255760000|2022-03-02 21:16:00|2950.45|2942.75|2953.49|2945.79|2953.52|2945.82|2950.37|2942.67|25
1646255770000|2022-03-02 21:16:10|2953.57|2945.87|2954.39|2946.69|2954.57|2946.87|2953.56|2945.86|25
1646255780000|2022-03-02 21:16:20|2954.27|2946.57|2952.78|2945.08|2954.27|2946.57|2952.42|2944.72|27
1646255790000|2022-03-02 21:16:30|2952.99|2945.29|2952.37|2944.67|2953.06|2945.36|2952.25|2944.55|22
1646255800000|2022-03-02 21:16:40|2952.36|2944.66|2952.4|2944.7|2952.49|2944.79|2952.36|2944.66|19
1646255810000|2022-03-02 21:16:50|2952.33|2944.63|2952.79|2945.09|2952.79|2945.09|2952.33|2944.63|16
1646255820000|2022-03-02 21:17:00|2952.78|2945.08|2953.2|2945.5|2954.25|2946.55|2952.74|2945.04|25
1646255830000|2022-03-02 21:17:10|2953.13|2945.43|2952.7|2945|2953.13|2945.43|2952.53|2944.83|26
1646255840000|2022-03-02 21:17:20|2952.71|2945.01|2952.55|2944.85|2952.71|2945.01|2952.53|2944.83|16
1646255850000|2022-03-02 21:17:30|2952.56|2944.86|2952.78|2945.08|2953.73|2946.03|2952.55|2944.85|26
1646255860000|2022-03-02 21:17:40|2952.76|2945.06|2952.83|2945.13|2952.88|2945.18|2952.69|2944.99|21
1646255870000|2022-03-02 21:17:50|2952.84|2945.14|2952.84|2945.14|2953.2|2945.5|2952.78|2945.08|25
1646255880000|2022-03-02 21:18:00|2953.1|2945.4|2953.62|2945.92|2953.82|2946.12|2953.01|2945.31|26
1646255890000|2022-03-02 21:18:10|2953.72|2946.02|2953.27|2945.57|2954.26|2946.56|2953.27|2945.57|26
1646255900000|2022-03-02 21:18:20|2953.26|2945.56|2952.98|2945.28|2953.54|2945.84|2952.84|2945.14|28
1646255910000|2022-03-02 21:18:30|2952.94|2945.24|2953.48|2945.78|2953.48|2945.78|2952.94|2945.24|21
1646255920000|2022-03-02 21:18:40|2953.32|2945.62|2952.93|2945.23|2953.41|2945.71|2952.78|2945.08|25
1646255930000|2022-03-02 21:18:50|2952.9|2945.2|2952.83|2945.13|2953|2945.3|2952.74|2945.04|17
1646255940000|2022-03-02 21:19:00|2952.87|2945.17|2953.34|2945.64|2953.54|2945.84|2952.87|2945.17|20
1646255950000|2022-03-02 21:19:10|2953.29|2945.59|2953.89|2946.19|2953.89|2946.19|2953.25|2945.55|25
1646255960000|2022-03-02 21:19:20|2954.07|2946.37|2953.18|2945.48|2954.14|2946.44|2953.13|2945.43|27
1646255970000|2022-03-02 21:19:30|2953.21|2945.51|2953.95|2946.25|2954.12|2946.42|2953.16|2945.46|25
1646255980000|2022-03-02 21:19:40|2953.75|2946.05|2953.55|2945.85|2953.85|2946.15|2953.49|2945.79|27
1646255990000|2022-03-02 21:19:50|2953.53|2945.83|2954.11|2946.41|2954.11|2946.41|2953.02|2945.32|27
1646256000000|2022-03-02 21:20:00|2954.25|2946.55|2953.35|2945.65|2955.13|2947.43|2953.13|2945.43|29
1646256010000|2022-03-02 21:20:10|2953.42|2945.72|2952.7|2945|2953.42|2945.72|2952.33|2944.63|26
1646256020000|2022-03-02 21:20:20|2952.52|2944.82|2952.32|2944.62|2952.57|2944.87|2951.99|2944.29|25
1646256030000|2022-03-02 21:20:30|2952.48|2944.78|2952.37|2944.67|2952.62|2944.92|2951.81|2944.11|24
1646256040000|2022-03-02 21:20:40|2952.14|2944.44|2951.22|2943.52|2952.57|2944.87|2951.22|2943.52|24
1646256050000|2022-03-02 21:20:50|2951.65|2943.95|2950.64|2942.94|2951.65|2943.95|2950.5|2942.8|15
1646256060000|2022-03-02 21:21:00|2950.67|2942.97|2951.05|2943.35|2951.19|2943.49|2950.61|2942.91|26
1646256070000|2022-03-02 21:21:10|2951.02|2943.32|2950.72|2943.02|2951.08|2943.38|2950.72|2943.02|21
1646256080000|2022-03-02 21:21:20|2950.71|2943.01|2950.99|2943.29|2951.06|2943.36|2950.36|2942.66|23
1646256090000|2022-03-02 21:21:30|2950.98|2943.28|2951.02|2943.32|2951.25|2943.55|2950.94|2943.24|24
1646256100000|2022-03-02 21:21:40|2951.01|2943.31|2951.05|2943.35|2951.13|2943.43|2950.82|2943.12|22
1646256110000|2022-03-02 21:21:50|2950.83|2943.13|2950.14|2942.44|2950.94|2943.24|2949.97|2942.27|26
1646256120000|2022-03-02 21:22:00|2950.2|2942.5|2951.33|2943.63|2951.33|2943.63|2950.2|2942.5|26
1646256130000|2022-03-02 21:22:10|2951.43|2943.73|2952.06|2944.36|2952.31|2944.61|2951.22|2943.52|27
1646256140000|2022-03-02 21:22:20|2952|2944.3|2950.71|2943.01|2952|2944.3|2950.59|2942.89|25
1646256150000|2022-03-02 21:22:30|2950.47|2942.77|2949.15|2941.45|2950.61|2942.91|2949.12|2941.42|28
1646256160000|2022-03-02 21:22:40|2948.9|2941.2|2948.88|2941.18|2949.23|2941.53|2947.99|2940.29|26
1646256170000|2022-03-02 21:22:50|2949|2941.3|2948.91|2941.21|2949.36|2941.66|2948.85|2941.15|26
1646256180000|2022-03-02 21:23:00|2948.92|2941.22|2948.98|2941.28|2949.36|2941.66|2948.86|2941.16|22
1646256190000|2022-03-02 21:23:10|2949|2941.3|2949.07|2941.37|2949.13|2941.43|2948.54|2940.84|22
1646256200000|2022-03-02 21:23:20|2948.95|2941.25|2948.84|2941.14|2949.36|2941.66|2948.16|2940.46|27
1646256210000|2022-03-02 21:23:30|2948.82|2941.12|2948.84|2941.14|2949|2941.3|2948.24|2940.54|27
1646256220000|2022-03-02 21:23:40|2948.8|2941.1|2948.56|2940.86|2948.89|2941.19|2948.56|2940.86|17
1646256230000|2022-03-02 21:23:50|2948.63|2940.93|2948.64|2940.94|2948.85|2941.15|2948.47|2940.77|23
1646256240000|2022-03-02 21:24:00|2948.63|2940.93|2948.92|2941.22|2949.07|2941.37|2948.59|2940.89|26
1646256250000|2022-03-02 21:24:10|2949|2941.3|2948.63|2940.93|2949|2941.3|2948.59|2940.89|23
1646256260000|2022-03-02 21:24:20|2948.62|2940.92|2948.63|2940.93|2948.76|2941.06|2948.47|2940.77|24
1646256270000|2022-03-02 21:24:30|2948.65|2940.95|2948.71|2941.01|2948.76|2941.06|2948.42|2940.72|20
1646256280000|2022-03-02 21:24:40|2948.78|2941.08|2948.77|2941.07|2948.87|2941.17|2948.46|2940.76|25
1646256290000|2022-03-02 21:24:50|2948.8|2941.1|2948.78|2941.08|2948.85|2941.15|2948.59|2940.89|19
1646256300000|2022-03-02 21:25:00|2948.67|2940.97|2948.92|2941.22|2948.92|2941.22|2948.52|2940.82|19
1646256310000|2022-03-02 21:25:10|2948.88|2941.18|2948.73|2941.03|2948.89|2941.19|2948.65|2940.95|20
1646256320000|2022-03-02 21:25:20|2948.78|2941.08|2948.9|2941.2|2948.97|2941.27|2948.42|2940.72|23
1646256330000|2022-03-02 21:25:30|2948.91|2941.21|2948.89|2941.19|2948.91|2941.21|2948.88|2941.18|12
1646256340000|2022-03-02 21:25:40|2948.88|2941.18|2948.94|2941.24|2949.09|2941.39|2948.49|2940.79|12
1646256350000|2022-03-02 21:25:50|2949.37|2941.67|2948.6|2940.9|2949.46|2941.76|2948.6|2940.9|21
1646256360000|2022-03-02 21:26:00|2948.7|2941|2948.5|2940.8|2948.83|2941.13|2948.5|2940.8|19
1646256370000|2022-03-02 21:26:10|2948.54|2940.84|2948.15|2940.45|2948.57|2940.87|2947.91|2940.21|25
1646256380000|2022-03-02 21:26:20|2948.17|2940.47|2948.76|2941.06|2948.94|2941.24|2948.04|2940.34|24
1646256390000|2022-03-02 21:26:30|2948.77|2941.07|2948.61|2940.91|2948.78|2941.08|2948.61|2940.91|19
1646256400000|2022-03-02 21:26:40|2948.66|2940.96|2948.81|2941.11|2949.04|2941.34|2948.65|2940.95|23
1646256410000|2022-03-02 21:26:50|2948.71|2941.01|2949.26|2941.56|2949.49|2941.79|2948.57|2940.87|27
1646256420000|2022-03-02 21:27:00|2949.27|2941.57|2948.78|2941.08|2949.46|2941.76|2948.6|2940.9|26
1646256430000|2022-03-02 21:27:10|2948.83|2941.13|2948.34|2940.64|2948.86|2941.16|2948.1|2940.4|26
1646256440000|2022-03-02 21:27:20|2948.3|2940.6|2947.86|2940.16|2948.66|2940.96|2947.82|2940.12|25
1646256450000|2022-03-02 21:27:30|2947.94|2940.24|2948.09|2940.39|2948.09|2940.39|2947.61|2939.91|25
1646256460000|2022-03-02 21:27:40|2948.08|2940.38|2948.07|2940.37|2948.19|2940.49|2947.78|2940.08|27
1646256470000|2022-03-02 21:27:50|2947.62|2939.92|2948.23|2940.53|2948.26|2940.56|2947.62|2939.92|26
1646256480000|2022-03-02 21:28:00|2948.01|2940.31|2947.91|2940.21|2948.09|2940.39|2947.86|2940.16|26
1646256490000|2022-03-02 21:28:10|2947.85|2940.15|2947.86|2940.16|2948.06|2940.36|2947.81|2940.11|26
1646256500000|2022-03-02 21:28:20|2947.84|2940.14|2947.76|2940.06|2947.94|2940.24|2947.23|2939.53|24
1646256510000|2022-03-02 21:28:30|2947.78|2940.08|2948.18|2940.48|2948.31|2940.61|2947.59|2939.89|25
1646256520000|2022-03-02 21:28:40|2948.11|2940.41|2948.13|2940.43|2948.19|2940.49|2947.99|2940.29|20
1646256530000|2022-03-02 21:28:50|2948.03|2940.33|2947.9|2940.2|2948.06|2940.36|2947.79|2940.09|22
1646256540000|2022-03-02 21:29:00|2948.01|2940.31|2947.96|2940.26|2948.13|2940.43|2947.86|2940.16|26
1646256550000|2022-03-02 21:29:10|2947.97|2940.27|2947.96|2940.26|2948.09|2940.39|2947.77|2940.07|23
1646256560000|2022-03-02 21:29:20|2947.93|2940.23|2947.98|2940.28|2948.03|2940.33|2947.85|2940.15|16
1646256570000|2022-03-02 21:29:30|2947.97|2940.27|2947.87|2940.17|2948.8|2941.1|2947.68|2939.98|23
1646256580000|2022-03-02 21:29:40|2947.54|2939.84|2947.89|2940.19|2948.34|2940.64|2947.54|2939.84|27
1646256590000|2022-03-02 21:29:50|2947.67|2939.97|2947.87|2940.17|2948.36|2940.66|2947.67|2939.97|24
1646256600000|2022-03-02 21:30:00|2947.86|2940.16|2947.97|2940.27|2948.13|2940.43|2947.41|2939.71|26
1646256610000|2022-03-02 21:30:10|2947.87|2940.17|2947.63|2939.93|2948.13|2940.43|2947.63|2939.93|22
1646256620000|2022-03-02 21:30:20|2947.72|2940.02|2947.87|2940.17|2947.89|2940.19|2947.56|2939.86|19
1646256630000|2022-03-02 21:30:30|2947.88|2940.18|2947.23|2939.53|2948.11|2940.41|2947.23|2939.53|24
1646256640000|2022-03-02 21:30:40|2947.22|2939.52|2947.44|2939.74|2947.53|2939.83|2947.22|2939.52|25
1646256650000|2022-03-02 21:30:50|2947.43|2939.73|2947.45|2939.75|2947.54|2939.84|2947.25|2939.55|17
1646256660000|2022-03-02 21:31:00|2947.63|2939.93|2947.45|2939.75|2947.63|2939.93|2947.39|2939.69|21
1646256670000|2022-03-02 21:31:10|2947.58|2939.88|2947.37|2939.67|2947.58|2939.88|2947.37|2939.67|17
1646256680000|2022-03-02 21:31:20|2947.38|2939.68|2947.43|2939.73|2947.45|2939.75|2947.05|2939.35|11
1646256690000|2022-03-02 21:31:30|2947.47|2939.77|2947.7|2940|2947.73|2940.03|2947.29|2939.59|18
1646256700000|2022-03-02 21:31:40|2947.94|2940.24|2946.93|2939.23|2948.17|2940.47|2946.65|2938.95|27
1646256710000|2022-03-02 21:31:50|2946.79|2939.09|2946.63|2938.93|2947.19|2939.49|2946.63|2938.93|25
1646256720000|2022-03-02 21:32:00|2946.46|2938.76|2947.4|2939.7|2947.41|2939.71|2946.3|2938.6|25
1646256730000|2022-03-02 21:32:10|2947.06|2939.36|2946.85|2939.15|2947.28|2939.58|2946.74|2939.04|26
1646256740000|2022-03-02 21:32:20|2946.83|2939.13|2946.53|2938.83|2946.97|2939.27|2946.25|2938.55|27
1646256750000|2022-03-02 21:32:30|2946.49|2938.79|2945.37|2937.67|2946.49|2938.79|2945.22|2937.52|25
1646256760000|2022-03-02 21:32:40|2945.28|2937.58|2945.37|2937.67|2945.38|2937.68|2945.18|2937.48|22
1646256770000|2022-03-02 21:32:50|2945.33|2937.63|2945.58|2937.88|2945.58|2937.88|2945.25|2937.55|21
1646256780000|2022-03-02 21:33:00|2945.64|2937.94|2945.6|2937.9|2945.89|2938.19|2945.54|2937.84|17
1646256790000|2022-03-02 21:33:10|2945.68|2937.98|2946.44|2938.74|2946.6|2938.9|2945.68|2937.98|15
1646256800000|2022-03-02 21:33:20|2946.46|2938.76|2946.04|2938.34|2946.46|2938.76|2945.99|2938.29|23
1646256810000|2022-03-02 21:33:30|2946.06|2938.36|2946.27|2938.57|2946.41|2938.71|2946.05|2938.35|26
1646256820000|2022-03-02 21:33:40|2946.26|2938.56|2946.69|2938.99|2946.73|2939.03|2946.26|2938.56|17
1646256830000|2022-03-02 21:33:50|2946.64|2938.94|2946.82|2939.12|2946.88|2939.18|2946.55|2938.85|17
1646256840000|2022-03-02 21:34:00|2946.9|2939.2|2946.27|2938.57|2947.51|2939.81|2946.26|2938.56|24
1646256850000|2022-03-02 21:34:10|2946.35|2938.65|2946.55|2938.85|2946.71|2939.01|2946.08|2938.38|23
1646256860000|2022-03-02 21:34:20|2946.46|2938.76|2946.99|2939.29|2947.24|2939.54|2946.4|2938.7|26
1646256870000|2022-03-02 21:34:30|2946.97|2939.27|2946.61|2938.91|2947.18|2939.48|2946.61|2938.91|16
1646256880000|2022-03-02 21:34:40|2946.68|2938.98|2946.91|2939.21|2947.1|2939.4|2946.68|2938.98|24
1646256890000|2022-03-02 21:34:50|2946.92|2939.22|2946.76|2939.06|2947.01|2939.31|2946.76|2939.06|20
1646256900000|2022-03-02 21:35:00|2946.77|2939.07|2946.48|2938.78|2946.77|2939.07|2946.48|2938.78|24
1646256910000|2022-03-02 21:35:10|2946.52|2938.82|2946.73|2939.03|2946.79|2939.09|2946.52|2938.82|27
1646256920000|2022-03-02 21:35:20|2946.76|2939.06|2947.53|2939.83|2947.53|2939.83|2946.38|2938.68|25
1646256930000|2022-03-02 21:35:30|2947.41|2939.71|2946.88|2939.18|2947.53|2939.83|2946.82|2939.12|23
1646256940000|2022-03-02 21:35:40|2946.94|2939.24|2947.09|2939.39|2947.12|2939.42|2946.88|2939.18|25
1646256950000|2022-03-02 21:35:50|2947.1|2939.4|2947.01|2939.31|2947.42|2939.72|2946.97|2939.27|20
1646256960000|2022-03-02 21:36:00|2947.1|2939.4|2946.89|2939.19|2947.11|2939.41|2946.88|2939.18|23
1646256970000|2022-03-02 21:36:10|2946.91|2939.21|2947.08|2939.38|2947.23|2939.53|2946.9|2939.2|22
1646256980000|2022-03-02 21:36:20|2947.09|2939.39|2947.08|2939.38|2947.16|2939.46|2947.08|2939.38|4
1646256990000|2022-03-02 21:36:30|2947.2|2939.5|2946.95|2939.25|2947.29|2939.59|2946.93|2939.23|23
1646257000000|2022-03-02 21:36:40|2946.62|2938.92|2946.61|2938.91|2946.87|2939.17|2946.61|2938.91|23
1646257010000|2022-03-02 21:36:50|2946.39|2938.69|2946.92|2939.22|2947.05|2939.35|2946.39|2938.69|26
1646257020000|2022-03-02 21:37:00|2946.94|2939.24|2947.65|2939.95|2947.65|2939.95|2946.9|2939.2|23
1646257030000|2022-03-02 21:37:10|2947.42|2939.72|2947.43|2939.73|2947.52|2939.82|2947.17|2939.47|22
1646257040000|2022-03-02 21:37:20|2947.42|2939.72|2947.63|2939.93|2947.72|2940.02|2947.15|2939.45|23
1646257050000|2022-03-02 21:37:30|2947.69|2939.99|2948.54|2940.84|2948.64|2940.94|2947.69|2939.99|24
1646257060000|2022-03-02 21:37:40|2948.03|2940.33|2948.7|2941|2948.71|2941.01|2948.03|2940.33|28
1646257070000|2022-03-02 21:37:50|2948.58|2940.88|2948.83|2941.13|2948.83|2941.13|2948.42|2940.72|20
1646257080000|2022-03-02 21:38:00|2948.82|2941.12|2949.09|2941.39|2949.09|2941.39|2948.48|2940.78|25
1646257090000|2022-03-02 21:38:10|2949|2941.3|2947.3|2939.6|2949.04|2941.34|2947.3|2939.6|26
1646257100000|2022-03-02 21:38:20|2947.19|2939.49|2947.1|2939.4|2947.44|2939.74|2946.99|2939.29|26
1646257110000|2022-03-02 21:38:30|2947.13|2939.43|2947.31|2939.61|2947.36|2939.66|2946.57|2938.87|23
1646257120000|2022-03-02 21:38:40|2947.24|2939.54|2947.42|2939.72|2947.58|2939.88|2947.16|2939.46|22
1646257130000|2022-03-02 21:38:50|2947.4|2939.7|2947.33|2939.63|2947.5|2939.8|2946.55|2938.85|22
1646257140000|2022-03-02 21:39:00|2947.35|2939.65|2947.3|2939.6|2947.45|2939.75|2947.19|2939.49|23
1646257150000|2022-03-02 21:39:10|2947.24|2939.54|2947.51|2939.81|2947.51|2939.81|2946.87|2939.17|23
1646257160000|2022-03-02 21:39:20|2947.4|2939.7|2947.47|2939.77|2947.5|2939.8|2947.34|2939.64|23
1646257170000|2022-03-02 21:39:30|2947.48|2939.78|2947.51|2939.81|2947.63|2939.93|2947.3|2939.6|16
1646257180000|2022-03-02 21:39:40|2947.52|2939.82|2947.61|2939.91|2947.69|2939.99|2947.47|2939.77|26
1646257190000|2022-03-02 21:39:50|2947.28|2939.58|2947.98|2940.28|2948|2940.3|2947.03|2939.33|21
1646257200000|2022-03-02 21:40:00|2947.68|2939.98|2948.15|2940.45|2948.21|2940.51|2947.59|2939.89|25
1646257210000|2022-03-02 21:40:10|2948.21|2940.51|2948.3|2940.6|2948.88|2941.18|2948.08|2940.38|27
1646257220000|2022-03-02 21:40:20|2948.25|2940.55|2948.97|2941.27|2948.97|2941.27|2948.25|2940.55|21
1646257230000|2022-03-02 21:40:30|2948.83|2941.13|2949.86|2942.16|2949.91|2942.21|2948.83|2941.13|23
1646257240000|2022-03-02 21:40:40|2949.88|2942.18|2949.83|2942.13|2949.9|2942.2|2949.78|2942.08|16
1646257250000|2022-03-02 21:40:50|2949.8|2942.1|2948.84|2941.14|2949.8|2942.1|2948.79|2941.09|23
1646257260000|2022-03-02 21:41:00|2948.69|2940.99|2949.04|2941.34|2949.05|2941.35|2948.69|2940.99|23
1646257270000|2022-03-02 21:41:10|2948.98|2941.28|2949.12|2941.42|2949.14|2941.44|2948.78|2941.08|24
1646257280000|2022-03-02 21:41:20|2949.2|2941.5|2949.35|2941.65|2949.35|2941.65|2948.72|2941.02|25
1646257290000|2022-03-02 21:41:30|2949.29|2941.59|2948.76|2941.06|2949.29|2941.59|2948.76|2941.06|25
1646257300000|2022-03-02 21:41:40|2948.7|2941|2949.01|2941.31|2949.14|2941.44|2948.7|2941|22
1646257310000|2022-03-02 21:41:50|2948.92|2941.22|2949.09|2941.39|2949.3|2941.6|2948.76|2941.06|20
1646257320000|2022-03-02 21:42:00|2949.11|2941.41|2949.28|2941.58|2949.28|2941.58|2949.07|2941.37|21
1646257330000|2022-03-02 21:42:10|2949.26|2941.56|2949.34|2941.64|2949.34|2941.64|2948.76|2941.06|20
1646257340000|2022-03-02 21:42:20|2949.33|2941.63|2949.35|2941.65|2949.44|2941.74|2949.09|2941.39|25
1646257350000|2022-03-02 21:42:30|2949.36|2941.66|2949.71|2942.01|2949.73|2942.03|2949.34|2941.64|24
1646257360000|2022-03-02 21:42:40|2949.72|2942.02|2949.55|2941.85|2949.86|2942.16|2949.45|2941.75|28
1646257370000|2022-03-02 21:42:50|2949.66|2941.96|2949.49|2941.79|2949.66|2941.96|2949.39|2941.69|25
1646257380000|2022-03-02 21:43:00|2949.52|2941.82|2949.64|2941.94|2949.71|2942.01|2949.46|2941.76|23
1646257390000|2022-03-02 21:43:10|2949.61|2941.91|2949.74|2942.04|2949.83|2942.13|2949.39|2941.69|25
1646257400000|2022-03-02 21:43:20|2949.71|2942.01|2949.88|2942.18|2949.95|2942.25|2949.54|2941.84|25
1646257410000|2022-03-02 21:43:30|2949.77|2942.07|2949.81|2942.11|2949.9|2942.2|2949.65|2941.95|20
1646257420000|2022-03-02 21:43:40|2949.67|2941.97|2950.31|2942.61|2950.31|2942.61|2949.54|2941.84|18
1646257430000|2022-03-02 21:43:50|2950.28|2942.58|2950.46|2942.76|2950.49|2942.79|2949.91|2942.21|20
1646257440000|2022-03-02 21:44:00|2950.3|2942.6|2950.27|2942.57|2950.37|2942.67|2949.96|2942.26|24
1646257450000|2022-03-02 21:44:10|2950.35|2942.65|2950.26|2942.56|2950.44|2942.74|2950.2|2942.5|19
1646257460000|2022-03-02 21:44:20|2950.24|2942.54|2949.52|2941.82|2950.35|2942.65|2949.36|2941.66|24
1646257470000|2022-03-02 21:44:30|2949.57|2941.87|2950.1|2942.4|2950.37|2942.67|2949.42|2941.72|25
1646257480000|2022-03-02 21:44:40|2950.09|2942.39|2949.87|2942.17|2950.16|2942.46|2949.83|2942.13|23
1646257490000|2022-03-02 21:44:50|2949.94|2942.24|2950.37|2942.67|2950.46|2942.76|2949.94|2942.24|21
1646257500000|2022-03-02 21:45:00|2950.32|2942.62|2950.19|2942.49|2950.35|2942.65|2950|2942.3|24
1646257510000|2022-03-02 21:45:10|2950.02|2942.32|2949.94|2942.24|2950.2|2942.5|2949.74|2942.04|23
1646257520000|2022-03-02 21:45:20|2949.92|2942.22|2951.03|2943.33|2951.39|2943.69|2949.79|2942.09|27
1646257530000|2022-03-02 21:45:30|2950.98|2943.28|2950.99|2943.29|2951.11|2943.41|2950.78|2943.08|24
1646257540000|2022-03-02 21:45:40|2951|2943.3|2951.48|2943.78|2951.53|2943.83|2950.87|2943.17|24
1646257550000|2022-03-02 21:45:50|2951.39|2943.69|2950.81|2943.11|2951.57|2943.87|2950.78|2943.08|24
1646257560000|2022-03-02 21:46:00|2950.8|2943.1|2951.83|2944.13|2951.83|2944.13|2950.07|2942.37|28
1646257570000|2022-03-02 21:46:10|2951.15|2943.45|2953.14|2945.44|2953.14|2945.44|2950.8|2943.1|27
1646257580000|2022-03-02 21:46:20|2953.13|2945.43|2953.16|2945.46|2953.26|2945.56|2953.01|2945.31|19
1646257590000|2022-03-02 21:46:30|2953.2|2945.5|2953.46|2945.76|2953.91|2946.21|2953.2|2945.5|25
1646257600000|2022-03-02 21:46:40|2953.59|2945.89|2953.94|2946.24|2953.94|2946.24|2953.56|2945.86|25
1646257610000|2022-03-02 21:46:50|2953.95|2946.25|2953.38|2945.68|2954.17|2946.47|2953.38|2945.68|24
1646257620000|2022-03-02 21:47:00|2953.35|2945.65|2953.77|2946.07|2953.87|2946.17|2953.35|2945.65|21
1646257630000|2022-03-02 21:47:10|2953.6|2945.9|2953.62|2945.92|2953.62|2945.92|2953.4|2945.7|16
1646257640000|2022-03-02 21:47:20|2953.59|2945.89|2952.41|2944.71|2953.68|2945.98|2951.96|2944.26|24
1646257650000|2022-03-02 21:47:30|2952.4|2944.7|2953.05|2945.35|2953.31|2945.61|2952.4|2944.7|24
1646257660000|2022-03-02 21:47:40|2953.03|2945.33|2952.09|2944.39|2953.05|2945.35|2951.95|2944.25|23
1646257670000|2022-03-02 21:47:50|2951.99|2944.29|2952.25|2944.55|2952.35|2944.65|2951.94|2944.24|18
1646257680000|2022-03-02 21:48:00|2952.23|2944.53|2952.33|2944.63|2952.4|2944.7|2952.09|2944.39|20
1646257690000|2022-03-02 21:48:10|2952.14|2944.44|2951.31|2943.61|2952.14|2944.44|2951.25|2943.55|22
1646257700000|2022-03-02 21:48:20|2951.32|2943.62|2950.37|2942.67|2951.46|2943.76|2950.23|2942.53|26
1646257710000|2022-03-02 21:48:30|2950.5|2942.8|2951.17|2943.47|2951.24|2943.54|2950.5|2942.8|27
1646257720000|2022-03-02 21:48:40|2951.2|2943.5|2950.34|2942.64|2951.33|2943.63|2950.21|2942.51|25
1646257730000|2022-03-02 21:48:50|2950.36|2942.66|2951.24|2943.54|2951.36|2943.66|2950.36|2942.66|23
1646257740000|2022-03-02 21:49:00|2951.25|2943.55|2951.17|2943.47|2951.27|2943.57|2950.6|2942.9|25
1646257750000|2022-03-02 21:49:10|2951.21|2943.51|2950.89|2943.19|2951.22|2943.52|2950.4|2942.7|25
1646257760000|2022-03-02 21:49:20|2950.95|2943.25|2950.32|2942.62|2950.95|2943.25|2950.21|2942.51|26
1646257770000|2022-03-02 21:49:30|2950.22|2942.52|2950.54|2942.84|2950.88|2943.18|2950.2|2942.5|25
1646257780000|2022-03-02 21:49:40|2950.27|2942.57|2951.17|2943.47|2951.17|2943.47|2950.21|2942.51|26
1646257790000|2022-03-02 21:49:50|2951.18|2943.48|2951.1|2943.4|2951.23|2943.53|2951.01|2943.31|13
1646257800000|2022-03-02 21:50:00|2951.08|2943.38|2952.01|2944.31|2952.24|2944.54|2950.82|2943.12|26
1646257810000|2022-03-02 21:50:10|2951.96|2944.26|2953.09|2945.39|2953.25|2945.55|2951.95|2944.25|22
1646257820000|2022-03-02 21:50:20|2953.11|2945.41|2952.83|2945.13|2953.14|2945.44|2952.62|2944.92|22
1646257830000|2022-03-02 21:50:30|2952.88|2945.18|2953.18|2945.48|2953.18|2945.48|2952.86|2945.16|22
1646257840000|2022-03-02 21:50:40|2953.19|2945.49|2954.79|2947.09|2955|2947.3|2953.08|2945.38|24
1646257850000|2022-03-02 21:50:50|2954.78|2947.08|2954.16|2946.46|2955.22|2947.52|2954.16|2946.46|27
1646257860000|2022-03-02 21:51:00|2954.09|2946.39|2954.21|2946.51|2954.35|2946.65|2953.88|2946.18|25
1646257870000|2022-03-02 21:51:10|2954.22|2946.52|2955.32|2947.62|2955.57|2947.87|2953.85|2946.15|21
1646257880000|2022-03-02 21:51:20|2955.35|2947.65|2955.21|2947.51|2955.9|2948.2|2954.2|2946.5|27
1646257890000|2022-03-02 21:51:30|2955.24|2947.54|2955.5|2947.8|2956.05|2948.35|2955.03|2947.33|23
1646257900000|2022-03-02 21:51:40|2955.35|2947.65|2959.72|2952.02|2959.82|2952.12|2955.3|2947.6|21
1646257910000|2022-03-02 21:51:50|2959.65|2951.95|2958.95|2951.25|2959.74|2952.04|2958.95|2951.25|24
1646257920000|2022-03-02 21:52:00|2959.06|2951.36|2959.58|2951.88|2959.62|2951.92|2959.03|2951.33|24
1646257930000|2022-03-02 21:52:10|2959.19|2951.49|2959.4|2951.7|2959.98|2952.28|2959.19|2951.49|24
1646257940000|2022-03-02 21:52:20|2959.39|2951.69|2958.1|2950.4|2959.39|2951.69|2958.02|2950.32|27
1646257950000|2022-03-02 21:52:30|2958.09|2950.39|2957.1|2949.4|2958.14|2950.44|2957.1|2949.4|28
1646257960000|2022-03-02 21:52:40|2957.07|2949.37|2956.89|2949.19|2957.27|2949.57|2956.82|2949.12|23
1646257970000|2022-03-02 21:52:50|2956.87|2949.17|2958.23|2950.53|2958.23|2950.53|2956.87|2949.17|23
1646257980000|2022-03-02 21:53:00|2958.22|2950.52|2958.08|2950.38|2958.22|2950.52|2958.03|2950.33|21
1646257990000|2022-03-02 21:53:10|2958.09|2950.39|2958.41|2950.71|2958.44|2950.74|2958.01|2950.31|28
1646258000000|2022-03-02 21:53:20|2958.36|2950.66|2959.8|2952.1|2959.8|2952.1|2958.36|2950.66|23
1646258010000|2022-03-02 21:53:30|2959.44|2951.74|2959.28|2951.58|2959.64|2951.94|2959.21|2951.51|18
1646258020000|2022-03-02 21:53:40|2959.21|2951.51|2959.68|2951.98|2959.68|2951.98|2958.82|2951.12|24
1646258030000|2022-03-02 21:53:50|2959.7|2952|2959.38|2951.68|2959.88|2952.18|2959.38|2951.68|22
1646258040000|2022-03-02 21:54:00|2959.37|2951.67|2960.24|2952.54|2960.34|2952.64|2959.33|2951.63|24
1646258050000|2022-03-02 21:54:10|2960.23|2952.53|2959.72|2952.02|2960.23|2952.53|2959.59|2951.89|25
1646258060000|2022-03-02 21:54:20|2959.94|2952.24|2959.6|2951.9|2959.94|2952.24|2959.6|2951.9|22
1646258070000|2022-03-02 21:54:30|2959.69|2951.99|2959.8|2952.1|2959.86|2952.16|2959.5|2951.8|24
1646258080000|2022-03-02 21:54:40|2959.77|2952.07|2959.98|2952.28|2960.64|2952.94|2959.77|2952.07|26
1646258090000|2022-03-02 21:54:50|2960.03|2952.33|2960.26|2952.56|2960.38|2952.68|2959.98|2952.28|23
1646258100000|2022-03-02 21:55:00|2960.15|2952.45|2961.89|2954.19|2961.89|2954.19|2960.12|2952.42|26
1646258110000|2022-03-02 21:55:10|2961.68|2953.98|2960.06|2952.36|2961.68|2953.98|2959.94|2952.24|23
1646258120000|2022-03-02 21:55:20|2960.08|2952.38|2960.8|2953.1|2961.01|2953.31|2959.91|2952.21|26
1646258130000|2022-03-02 21:55:30|2960.81|2953.11|2960.92|2953.22|2961.03|2953.33|2960.7|2953|22
1646258140000|2022-03-02 21:55:40|2960.9|2953.2|2961.18|2953.48|2962.2|2954.5|2960.88|2953.18|25
1646258150000|2022-03-02 21:55:50|2960.96|2953.26|2960.69|2952.99|2961.11|2953.41|2960.64|2952.94|23
1646258160000|2022-03-02 21:56:00|2960.7|2953|2960.05|2952.35|2960.97|2953.27|2960.05|2952.35|26
1646258170000|2022-03-02 21:56:10|2960.04|2952.34|2959.22|2951.52|2960.04|2952.34|2959.21|2951.51|28
1646258180000|2022-03-02 21:56:20|2959.12|2951.42|2957.71|2950.01|2959.22|2951.52|2957.15|2949.45|27
1646258190000|2022-03-02 21:56:30|2957.68|2949.98|2955.47|2947.77|2957.68|2949.98|2955.47|2947.77|27
1646258200000|2022-03-02 21:56:40|2955.65|2947.95|2958.65|2950.95|2958.72|2951.02|2955.65|2947.95|28
1646258210000|2022-03-02 21:56:50|2958.68|2950.98|2960.56|2952.86|2960.93|2953.23|2958.57|2950.87|28
1646258220000|2022-03-02 21:57:00|2960.33|2952.63|2960.76|2953.06|2961.07|2953.37|2960.22|2952.52|28
1646258230000|2022-03-02 21:57:10|2960.74|2953.04|2961.25|2953.55|2961.4|2953.7|2960.45|2952.75|22
1646258240000|2022-03-02 21:57:20|2961.31|2953.61|2961.41|2953.71|2961.43|2953.73|2961.02|2953.32|21
1646258250000|2022-03-02 21:57:30|2961.39|2953.69|2961.39|2953.69|2961.58|2953.88|2961.34|2953.64|19
1646258260000|2022-03-02 21:57:40|2961.52|2953.82|2960.89|2953.19|2961.56|2953.86|2960.79|2953.09|21
1646258270000|2022-03-02 21:57:50|2960.85|2953.15|2960.28|2952.58|2961.34|2953.64|2959.63|2951.93|23
1646258280000|2022-03-02 21:58:00|2960.26|2952.56|2960.22|2952.52|2960.57|2952.87|2960.15|2952.45|28
1646258290000|2022-03-02 21:58:10|2960.21|2952.51|2959.78|2952.08|2960.21|2952.51|2959.66|2951.96|23
1646258300000|2022-03-02 21:58:20|2959.77|2952.07|2959.18|2951.48|2959.95|2952.25|2959.18|2951.48|25
1646258310000|2022-03-02 21:58:30|2959.16|2951.46|2960.08|2952.38|2960.4|2952.7|2959.16|2951.46|23
1646258320000|2022-03-02 21:58:40|2960.07|2952.37|2960.25|2952.55|2960.25|2952.55|2959.85|2952.15|21
1646258330000|2022-03-02 21:58:50|2960.17|2952.47|2966.25|2958.55|2969.73|2962.03|2960.17|2952.47|28
1646258340000|2022-03-02 21:59:00|2966.22|2958.52|2966.82|2959.12|2966.82|2959.12|2965|2957.3|29
1646258350000|2022-03-02 21:59:10|2967.24|2959.54|2969.21|2961.51|2969.21|2961.51|2967.24|2959.54|22
1646258360000|2022-03-02 21:59:20|2969.6|2961.9|2969.52|2961.82|2970.35|2962.65|2969.32|2961.62|28
1646258370000|2022-03-02 21:59:30|2969.72|2962.02|2973.44|2965.74|2974.42|2966.72|2969.72|2962.02|29
1646258380000|2022-03-02 21:59:40|2973.17|2965.47|2973.15|2965.45|2973.17|2965.47|2970.52|2962.82|27
1646258390000|2022-03-02 21:59:50|2973.17|2965.47|2978.98|2971.28|2980.7|2973|2973.17|2965.47|28
1646258400000|2022-03-02 22:00:00|2979.08|2971.38|2976.74|2969.04|2979.08|2971.38|2976.74|2969.04|26
1646258410000|2022-03-02 22:00:10|2976.87|2969.17|2979.72|2972.02|2980|2972.3|2976.87|2969.17|27
1646258420000|2022-03-02 22:00:20|2979.78|2972.08|2984.98|2977.28|2984.98|2977.28|2979.78|2972.08|28
1646258430000|2022-03-02 22:00:30|2984.93|2977.23|2985.35|2977.65|2986.27|2978.57|2983.97|2976.27|28
1646258440000|2022-03-02 22:00:40|2985.36|2977.66|2985.25|2977.55|2985.6|2977.9|2984.9|2977.2|25
1646258450000|2022-03-02 22:00:50|2985.4|2977.7|2986.54|2978.84|2987.06|2979.36|2985.4|2977.7|27
1646258460000|2022-03-02 22:01:00|2987.14|2979.44|2987.2|2979.5|2987.65|2979.95|2986.99|2979.29|24
1646258470000|2022-03-02 22:01:10|2987.25|2979.55|2986.8|2979.1|2987.26|2979.56|2986.65|2978.95|27
1646258480000|2022-03-02 22:01:20|2986.82|2979.12|2986.31|2978.61|2987.06|2979.36|2986.31|2978.61|20
1646258490000|2022-03-02 22:01:30|2986.3|2978.6|2984.08|2976.38|2986.3|2978.6|2984.08|2976.38|27
1646258500000|2022-03-02 22:01:40|2984.09|2976.39|2984.1|2976.4|2984.48|2976.78|2984.07|2976.37|26
1646258510000|2022-03-02 22:01:50|2984.07|2976.37|2983.93|2976.23|2984.39|2976.69|2983.73|2976.03|25
1646258520000|2022-03-02 22:02:00|2983.91|2976.21|2983.49|2975.79|2984.08|2976.38|2983.49|2975.79|23
1646258530000|2022-03-02 22:02:10|2983.5|2975.8|2983.03|2975.33|2983.62|2975.92|2982.84|2975.14|25
1646258540000|2022-03-02 22:02:20|2983.01|2975.31|2983.95|2976.25|2983.95|2976.25|2982.7|2975|26
1646258550000|2022-03-02 22:02:30|2983.91|2976.21|2984.53|2976.83|2984.95|2977.25|2983.66|2975.96|25
1646258560000|2022-03-02 22:02:40|2984.49|2976.79|2983.28|2975.58|2984.52|2976.82|2983.04|2975.34|21
1646258570000|2022-03-02 22:02:50|2983.36|2975.66|2982.73|2975.03|2983.42|2975.72|2982.65|2974.95|27
1646258580000|2022-03-02 22:03:00|2982.75|2975.05|2982.66|2974.96|2983.45|2975.75|2982.63|2974.93|26
1646258590000|2022-03-02 22:03:10|2982.6|2974.9|2983.54|2975.84|2983.54|2975.84|2982.59|2974.89|27
1646258600000|2022-03-02 22:03:20|2983.57|2975.87|2983.11|2975.41|2983.58|2975.88|2983.03|2975.33|24
1646258610000|2022-03-02 22:03:30|2983.13|2975.43|2983.63|2975.93|2983.63|2975.93|2983.02|2975.32|26
1646258620000|2022-03-02 22:03:40|2983.48|2975.78|2983.83|2976.13|2983.93|2976.23|2983.15|2975.45|24
1646258630000|2022-03-02 22:03:50|2983.84|2976.14|2983.92|2976.22|2983.95|2976.25|2983.78|2976.08|20
1646258640000|2022-03-02 22:04:00|2984|2976.3|2984.02|2976.32|2984.07|2976.37|2983.88|2976.18|17
1646258650000|2022-03-02 22:04:10|2984.05|2976.35|2984.84|2977.14|2984.98|2977.28|2984.05|2976.35|16
1646258660000|2022-03-02 22:04:20|2984.55|2976.85|2984.14|2976.44|2984.55|2976.85|2983.53|2975.83|24
1646258670000|2022-03-02 22:04:30|2984.12|2976.42|2984.19|2976.49|2984.47|2976.77|2983.67|2975.97|28
1646258680000|2022-03-02 22:04:40|2984.15|2976.45|2984.52|2976.82|2984.73|2977.03|2984.02|2976.32|25
1646258690000|2022-03-02 22:04:50|2984.48|2976.78|2982.66|2974.96|2984.48|2976.78|2982.65|2974.95|27
1646258700000|2022-03-02 22:05:00|2982.57|2974.87|2982.56|2974.86|2982.6|2974.9|2982.52|2974.82|22
1646258710000|2022-03-02 22:05:10|2982.55|2974.85|2982.28|2974.58|2982.55|2974.85|2982.28|2974.58|26
1646258720000|2022-03-02 22:05:20|2982.29|2974.59|2984.18|2976.48|2984.24|2976.54|2982.25|2974.55|25
1646258730000|2022-03-02 22:05:30|2984.13|2976.43|2988.96|2981.26|2989.18|2981.48|2984.11|2976.41|27
1646258740000|2022-03-02 22:05:40|2989.07|2981.37|2984.46|2976.76|2990.5|2982.8|2984.46|2976.76|27
1646258750000|2022-03-02 22:05:50|2984.45|2976.75|2984.4|2976.7|2984.93|2977.23|2984.04|2976.34|28
1646258760000|2022-03-02 22:06:00|2984.35|2976.65|2984.15|2976.45|2984.72|2977.02|2984.1|2976.4|25
1646258770000|2022-03-02 22:06:10|2983.74|2976.04|2981.64|2973.94|2983.74|2976.04|2981.04|2973.34|27
1646258780000|2022-03-02 22:06:20|2981.13|2973.43|2981.71|2974.01|2981.71|2974.01|2980.49|2972.79|28
1646258790000|2022-03-02 22:06:30|2981.7|2974|2984.08|2976.38|2984.29|2976.59|2981.7|2974|26
1646258800000|2022-03-02 22:06:40|2984.02|2976.32|2982.13|2974.43|2984.21|2976.51|2981.59|2973.89|25
1646258810000|2022-03-02 22:06:50|2982.06|2974.36|2980.56|2972.86|2982.14|2974.44|2980.56|2972.86|25
1646258820000|2022-03-02 22:07:00|2980.52|2972.82|2980.23|2972.53|2980.52|2972.82|2980.15|2972.45|25
1646258830000|2022-03-02 22:07:10|2980.33|2972.63|2979.37|2971.67|2980.44|2972.74|2979.37|2971.67|25
1646258840000|2022-03-02 22:07:20|2979.35|2971.65|2979.14|2971.44|2979.35|2971.65|2979.14|2971.44|18
1646258850000|2022-03-02 22:07:30|2979.13|2971.43|2978.54|2970.84|2979.13|2971.43|2978.47|2970.77|21
1646258860000|2022-03-02 22:07:40|2977.45|2969.75|2975.53|2967.83|2977.45|2969.75|2975.53|2967.83|28
1646258870000|2022-03-02 22:07:50|2975.5|2967.8|2972.62|2964.92|2975.5|2967.8|2972.62|2964.92|28
1646258880000|2022-03-02 22:08:00|2972.95|2965.25|2972.41|2964.71|2973.27|2965.57|2972.41|2964.71|26
1646258890000|2022-03-02 22:08:10|2972.3|2964.6|2970.5|2962.8|2972.3|2964.6|2969.99|2962.29|29
1646258900000|2022-03-02 22:08:20|2970.64|2962.94|2971.5|2963.8|2971.77|2964.07|2970.64|2962.94|26
1646258910000|2022-03-02 22:08:30|2971.48|2963.78|2971.8|2964.1|2971.96|2964.26|2971.23|2963.53|25
1646258920000|2022-03-02 22:08:40|2971.79|2964.09|2971.74|2964.04|2971.8|2964.1|2971.61|2963.91|18
1646258930000|2022-03-02 22:08:50|2971.75|2964.05|2971.53|2963.83|2972.03|2964.33|2971.53|2963.83|20
1646258940000|2022-03-02 22:09:00|2971.52|2963.82|2969.49|2961.79|2971.52|2963.82|2969.49|2961.79|24
1646258950000|2022-03-02 22:09:10|2969.48|2961.78|2967.08|2959.38|2969.48|2961.78|2967|2959.3|27
1646258960000|2022-03-02 22:09:20|2967.06|2959.36|2963.2|2955.5|2967.06|2959.36|2962.98|2955.28|26
1646258970000|2022-03-02 22:09:30|2963.02|2955.32|2964.8|2957.1|2965.09|2957.39|2963.02|2955.32|25
1646258980000|2022-03-02 22:09:40|2964.83|2957.13|2965.1|2957.4|2965.41|2957.71|2964.83|2957.13|20
1646258990000|2022-03-02 22:09:50|2965.04|2957.34|2964.2|2956.5|2965.07|2957.37|2964.2|2956.5|17
1646259000000|2022-03-02 22:10:00|2964.01|2956.31|2962.82|2955.12|2964.31|2956.61|2962.82|2955.12|27
1646259010000|2022-03-02 22:10:10|2962.78|2955.08|2963.89|2956.19|2964.2|2956.5|2962.76|2955.06|27
1646259020000|2022-03-02 22:10:20|2963.88|2956.18|2962.67|2954.97|2963.89|2956.19|2962.67|2954.97|21
1646259030000|2022-03-02 22:10:30|2962.68|2954.98|2963.72|2956.02|2963.73|2956.03|2962.68|2954.98|25
1646259040000|2022-03-02 22:10:40|2963.7|2956|2964.52|2956.82|2964.52|2956.82|2963.55|2955.85|23
1646259050000|2022-03-02 22:10:50|2964.53|2956.83|2966.97|2959.27|2967.41|2959.71|2964.53|2956.83|28
1646259060000|2022-03-02 22:11:00|2967.08|2959.38|2968.58|2960.88|2969.12|2961.42|2967.08|2959.38|27
1646259070000|2022-03-02 22:11:10|2968.45|2960.75|2970.55|2962.85|2970.95|2963.25|2968.06|2960.36|29
1646259080000|2022-03-02 22:11:20|2970.78|2963.08|2971.73|2964.03|2971.82|2964.12|2969.78|2962.08|25
1646259090000|2022-03-02 22:11:30|2971.44|2963.74|2969.48|2961.78|2971.44|2963.74|2969.36|2961.66|27
1646259100000|2022-03-02 22:11:40|2969.52|2961.82|2969.94|2962.24|2969.97|2962.27|2969.28|2961.58|21
1646259110000|2022-03-02 22:11:50|2969.96|2962.26|2970.64|2962.94|2971.19|2963.49|2969.72|2962.02|26
1646259120000|2022-03-02 22:12:00|2970.63|2962.93|2971.57|2963.87|2971.87|2964.17|2970.57|2962.87|29
1646259130000|2022-03-02 22:12:10|2971.93|2964.23|2972.11|2964.41|2972.11|2964.41|2971.9|2964.2|22
1646259140000|2022-03-02 22:12:20|2972.01|2964.31|2972.18|2964.48|2972.18|2964.48|2971.76|2964.06|20
1646259150000|2022-03-02 22:12:30|2972.16|2964.46|2972.18|2964.48|2972.19|2964.49|2971.93|2964.23|20
1646259160000|2022-03-02 22:12:40|2972.23|2964.53|2972.15|2964.45|2972.23|2964.53|2972.04|2964.34|15
1646259170000|2022-03-02 22:12:50|2972.1|2964.4|2971.62|2963.92|2972.13|2964.43|2971.58|2963.88|19
1646259180000|2022-03-02 22:13:00|2971.58|2963.88|2971.54|2963.84|2971.58|2963.88|2971.54|2963.84|4
1646259190000|2022-03-02 22:13:10|2971.52|2963.82|2969.96|2962.26|2971.52|2963.82|2969.96|2962.26|21
1646259200000|2022-03-02 22:13:20|2969.95|2962.25|2968.86|2961.16|2969.96|2962.26|2968.86|2961.16|21
1646259210000|2022-03-02 22:13:30|2968.9|2961.2|2968.42|2960.72|2969.58|2961.88|2968.4|2960.7|19
1646259220000|2022-03-02 22:13:40|2968.43|2960.73|2969.59|2961.89|2970.21|2962.51|2968.27|2960.57|28
1646259230000|2022-03-02 22:13:50|2969.56|2961.86|2969.89|2962.19|2970.21|2962.51|2969.56|2961.86|26
1646259240000|2022-03-02 22:14:00|2970.2|2962.5|2970.53|2962.83|2970.64|2962.94|2970.2|2962.5|21
1646259250000|2022-03-02 22:14:10|2970.55|2962.85|2970.39|2962.69|2970.59|2962.89|2970.28|2962.58|22
1646259260000|2022-03-02 22:14:20|2970.36|2962.66|2971.1|2963.4|2971.1|2963.4|2970.36|2962.66|26
1646259270000|2022-03-02 22:14:30|2971.07|2963.37|2970.31|2962.61|2971.07|2963.37|2970.29|2962.59|24
1646259280000|2022-03-02 22:14:40|2970.45|2962.75|2971.18|2963.48|2971.51|2963.81|2970.41|2962.71|26
1646259290000|2022-03-02 22:14:50|2971.12|2963.42|2971.9|2964.2|2972.42|2964.72|2971.12|2963.42|23
1646259300000|2022-03-02 22:15:00|2971.89|2964.19|2971.93|2964.23|2972.06|2964.36|2971.68|2963.98|25
1646259310000|2022-03-02 22:15:10|2971.97|2964.27|2970.8|2963.1|2971.97|2964.27|2970.8|2963.1|23
1646259320000|2022-03-02 22:15:20|2971.02|2963.32|2970.06|2962.36|2971.08|2963.38|2970.05|2962.35|25
1646259330000|2022-03-02 22:15:30|2970.05|2962.35|2968.61|2960.91|2970.05|2962.35|2968.37|2960.67|25
1646259340000|2022-03-02 22:15:40|2968.55|2960.85|2968.35|2960.65|2968.55|2960.85|2967.73|2960.03|21
1646259350000|2022-03-02 22:15:50|2968.48|2960.78|2968.47|2960.77|2968.52|2960.82|2968.39|2960.69|22
1646259360000|2022-03-02 22:16:00|2968.46|2960.76|2968.54|2960.84|2968.72|2961.02|2968.46|2960.76|23
1646259370000|2022-03-02 22:16:10|2968.55|2960.85|2969.51|2961.81|2969.51|2961.81|2968.55|2960.85|24
1646259380000|2022-03-02 22:16:20|2969.57|2961.87|2970.04|2962.34|2970.07|2962.37|2969.54|2961.84|27
1646259390000|2022-03-02 22:16:30|2970.02|2962.32|2968.19|2960.49|2970.09|2962.39|2968.16|2960.46|26
1646259400000|2022-03-02 22:16:40|2968.16|2960.46|2968.25|2960.55|2968.43|2960.73|2967.96|2960.26|26
1646259410000|2022-03-02 22:16:50|2968.23|2960.53|2969.42|2961.72|2969.51|2961.81|2968.17|2960.47|26
1646259420000|2022-03-02 22:17:00|2969.23|2961.53|2969.38|2961.68|2969.56|2961.86|2969.17|2961.47|23
1646259430000|2022-03-02 22:17:10|2969.31|2961.61|2968.49|2960.79|2969.31|2961.61|2968.49|2960.79|18
1646259440000|2022-03-02 22:17:20|2968.46|2960.76|2967.32|2959.62|2968.52|2960.82|2967.17|2959.47|25
1646259450000|2022-03-02 22:17:30|2967.22|2959.52|2967.22|2959.52|2967.22|2959.52|2966.81|2959.11|23
1646259460000|2022-03-02 22:17:40|2967.68|2959.98|2967.86|2960.16|2968.17|2960.47|2967.68|2959.98|23
1646259470000|2022-03-02 22:17:50|2967.97|2960.27|2967.4|2959.7|2968.03|2960.33|2967.36|2959.66|25
1646259480000|2022-03-02 22:18:00|2967.44|2959.74|2966.81|2959.11|2967.44|2959.74|2966.61|2958.91|28
1646259490000|2022-03-02 22:18:10|2966.86|2959.16|2966.13|2958.43|2966.86|2959.16|2965.87|2958.17|18
1646259500000|2022-03-02 22:18:20|2966.15|2958.45|2964.63|2956.93|2966.39|2958.69|2964.63|2956.93|26
1646259510000|2022-03-02 22:18:30|2964.62|2956.92|2966.07|2958.37|2966.14|2958.44|2964.62|2956.92|27
1646259520000|2022-03-02 22:18:40|2966.26|2958.56|2966.92|2959.22|2966.92|2959.22|2966.26|2958.56|20
1646259530000|2022-03-02 22:18:50|2967.06|2959.36|2968.3|2960.6|2968.48|2960.78|2967.06|2959.36|21
1646259540000|2022-03-02 22:19:00|2968.28|2960.58|2968.42|2960.72|2968.42|2960.72|2968.1|2960.4|26
1646259550000|2022-03-02 22:19:10|2967.92|2960.22|2968.64|2960.94|2968.73|2961.03|2967.8|2960.1|13
1646259560000|2022-03-02 22:19:20|2968.66|2960.96|2969.04|2961.34|2969.34|2961.64|2968.66|2960.96|22
1646259570000|2022-03-02 22:19:30|2969.32|2961.62|2970.34|2962.64|2970.51|2962.81|2969.32|2961.62|23
1646259580000|2022-03-02 22:19:40|2970.15|2962.45|2971.84|2964.14|2972.37|2964.67|2970.15|2962.45|19
1646259590000|2022-03-02 22:19:50|2972.11|2964.41|2971.63|2963.93|2972.11|2964.41|2971.61|2963.91|28
1646259600000|2022-03-02 22:20:00|2971.65|2963.95|2971.69|2963.99|2971.78|2964.08|2971.55|2963.85|24
1646259610000|2022-03-02 22:20:10|2971.64|2963.94|2971.94|2964.24|2971.95|2964.25|2971.64|2963.94|21
1646259620000|2022-03-02 22:20:20|2971.93|2964.23|2972.69|2964.99|2972.69|2964.99|2971.93|2964.23|24
1646259630000|2022-03-02 22:20:30|2972.48|2964.78|2972.28|2964.58|2972.78|2965.08|2972.09|2964.39|22
1646259640000|2022-03-02 22:20:40|2972.32|2964.62|2972.5|2964.8|2972.5|2964.8|2972.24|2964.54|12
1646259650000|2022-03-02 22:20:50|2972.51|2964.81|2975.62|2967.92|2975.87|2968.17|2972.51|2964.81|28
1646259660000|2022-03-02 22:21:00|2976.8|2969.1|2977.42|2969.72|2978.46|2970.76|2976.8|2969.1|23
1646259670000|2022-03-02 22:21:10|2977.48|2969.78|2976.31|2968.61|2977.48|2969.78|2976.02|2968.32|25
1646259680000|2022-03-02 22:21:20|2976.32|2968.62|2975.6|2967.9|2976.32|2968.62|2975.55|2967.85|24
1646259690000|2022-03-02 22:21:30|2975.55|2967.85|2975.62|2967.92|2976.56|2968.86|2975.55|2967.85|27
1646259700000|2022-03-02 22:21:40|2975.61|2967.91|2976.01|2968.31|2976.15|2968.45|2975.53|2967.83|28
1646259710000|2022-03-02 22:21:50|2976.11|2968.41|2975.96|2968.26|2976.78|2969.08|2975.72|2968.02|23
1646259720000|2022-03-02 22:22:00|2975.95|2968.25|2976.88|2969.18|2976.88|2969.18|2975.93|2968.23|25
1646259730000|2022-03-02 22:22:10|2976.52|2968.82|2976.87|2969.17|2977.08|2969.38|2976.52|2968.82|25
1646259740000|2022-03-02 22:22:20|2976.6|2968.9|2978.51|2970.81|2978.58|2970.88|2976.5|2968.8|23
1646259750000|2022-03-02 22:22:30|2978.48|2970.78|2979.54|2971.84|2979.54|2971.84|2978.48|2970.78|23
1646259760000|2022-03-02 22:22:40|2979.35|2971.65|2979.32|2971.62|2979.62|2971.92|2978.98|2971.28|29
1646259770000|2022-03-02 22:22:50|2979.51|2971.81|2979.4|2971.7|2980.18|2972.48|2979.28|2971.58|28
1646259780000|2022-03-02 22:23:00|2979.07|2971.37|2978.46|2970.76|2979.1|2971.4|2978.33|2970.63|24
1646259790000|2022-03-02 22:23:10|2978.45|2970.75|2977.5|2969.8|2978.48|2970.78|2977.4|2969.7|24
1646259800000|2022-03-02 22:23:20|2977.49|2969.79|2977.01|2969.31|2977.49|2969.79|2977.01|2969.31|20
1646259810000|2022-03-02 22:23:30|2976.99|2969.29|2977.25|2969.55|2977.75|2970.05|2976.83|2969.13|26
1646259820000|2022-03-02 22:23:40|2977.3|2969.6|2977.22|2969.52|2977.51|2969.81|2976.91|2969.21|25
1646259830000|2022-03-02 22:23:50|2976.94|2969.24|2975.59|2967.89|2976.94|2969.24|2975.21|2967.51|24
1646259840000|2022-03-02 22:24:00|2975.5|2967.8|2974.91|2967.21|2975.69|2967.99|2974.07|2966.37|28
1646259850000|2022-03-02 22:24:10|2974.98|2967.28|2976|2968.3|2976|2968.3|2974.83|2967.13|26
1646259860000|2022-03-02 22:24:20|2976.03|2968.33|2975.69|2967.99|2976.03|2968.33|2975.57|2967.87|22
1646259870000|2022-03-02 22:24:30|2975.8|2968.1|2976.71|2969.01|2977.03|2969.33|2975.8|2968.1|19
1646259880000|2022-03-02 22:24:40|2976.64|2968.94|2976.81|2969.11|2976.84|2969.14|2976.37|2968.67|22
1646259890000|2022-03-02 22:24:50|2976.93|2969.23|2977.3|2969.6|2977.63|2969.93|2976.93|2969.23|24
1646259900000|2022-03-02 22:25:00|2977.31|2969.61|2977.2|2969.5|2977.87|2970.17|2977.2|2969.5|11
1646259910000|2022-03-02 22:25:10|2977.11|2969.41|2977.22|2969.52|2977.91|2970.21|2977.11|2969.41|28
1646259920000|2022-03-02 22:25:20|2977.3|2969.6|2977.19|2969.49|2977.71|2970.01|2976.96|2969.26|27
1646259930000|2022-03-02 22:25:30|2977.2|2969.5|2977.14|2969.44|2977.27|2969.57|2976.81|2969.11|26
1646259940000|2022-03-02 22:25:40|2977.12|2969.42|2976.57|2968.87|2977.19|2969.49|2976.2|2968.5|28
1646259950000|2022-03-02 22:25:50|2976.41|2968.71|2976.64|2968.94|2976.64|2968.94|2976.4|2968.7|23
1646259960000|2022-03-02 22:26:00|2976.31|2968.61|2976.17|2968.47|2976.71|2969.01|2975.69|2967.99|27
1646259970000|2022-03-02 22:26:10|2976|2968.3|2977.47|2969.77|2977.89|2970.19|2975.99|2968.29|28
1646259980000|2022-03-02 22:26:20|2977.86|2970.16|2977.68|2969.98|2977.86|2970.16|2977.46|2969.76|25
1646259990000|2022-03-02 22:26:30|2977.72|2970.02|2977.74|2970.04|2978.03|2970.33|2977.54|2969.84|25
1646260000000|2022-03-02 22:26:40|2977.57|2969.87|2976.57|2968.87|2977.83|2970.13|2976.37|2968.67|23
1646260010000|2022-03-02 22:26:50|2976.79|2969.09|2976.81|2969.11|2977.18|2969.48|2976.7|2969|26
1646260020000|2022-03-02 22:27:00|2976.7|2969|2976.48|2968.78|2977.16|2969.46|2976.3|2968.6|26
1646260030000|2022-03-02 22:27:10|2976.49|2968.79|2976.78|2969.08|2976.93|2969.23|2976.49|2968.79|22
1646260040000|2022-03-02 22:27:20|2976.76|2969.06|2976.7|2969|2976.86|2969.16|2976.7|2969|19
1646260050000|2022-03-02 22:27:30|2976.73|2969.03|2976.81|2969.11|2977.01|2969.31|2976.7|2969|19
1646260060000|2022-03-02 22:27:40|2976.8|2969.1|2976.76|2969.06|2976.83|2969.13|2976.67|2968.97|20
1646260070000|2022-03-02 22:27:50|2976.6|2968.9|2976.63|2968.93|2976.74|2969.04|2976.56|2968.86|20
1646260080000|2022-03-02 22:28:00|2976.62|2968.92|2976.85|2969.15|2976.89|2969.19|2976.39|2968.69|23
1646260090000|2022-03-02 22:28:10|2976.46|2968.76|2976.67|2968.97|2976.74|2969.04|2976.34|2968.64|22
1646260100000|2022-03-02 22:28:20|2976.61|2968.91|2975.95|2968.25|2976.67|2968.97|2975.9|2968.2|25
1646260110000|2022-03-02 22:28:30|2975.96|2968.26|2975.78|2968.08|2976.03|2968.33|2975.72|2968.02|21
1646260120000|2022-03-02 22:28:40|2975.7|2968|2975.51|2967.81|2975.79|2968.09|2975.51|2967.81|19
1646260130000|2022-03-02 22:28:50|2975.49|2967.79|2975.2|2967.5|2975.74|2968.04|2975.2|2967.5|24
1646260140000|2022-03-02 22:29:00|2975.39|2967.69|2975.32|2967.62|2975.49|2967.79|2975.17|2967.47|24
1646260150000|2022-03-02 22:29:10|2975.31|2967.61|2975.34|2967.64|2975.49|2967.79|2975.04|2967.34|26
1646260160000|2022-03-02 22:29:20|2975.2|2967.5|2975.12|2967.42|2975.49|2967.79|2975.03|2967.33|22
1646260170000|2022-03-02 22:29:30|2975.14|2967.44|2974.93|2967.23|2975.31|2967.61|2974.93|2967.23|17
1646260180000|2022-03-02 22:29:40|2975.02|2967.32|2975.02|2967.32|2975.14|2967.44|2974.85|2967.15|21
1646260190000|2022-03-02 22:29:50|2975.01|2967.31|2975.02|2967.32|2975.13|2967.43|2975|2967.3|15
1646260200000|2022-03-02 22:30:00|2975.01|2967.31|2974.88|2967.18|2975.13|2967.43|2974.71|2967.01|20
1646260210000|2022-03-02 22:30:10|2974.86|2967.16|2974.51|2966.81|2974.92|2967.22|2974.51|2966.81|14
1646260220000|2022-03-02 22:30:20|2974.55|2966.85|2973.66|2965.96|2974.55|2966.85|2973.65|2965.95|19
1646260230000|2022-03-02 22:30:30|2973.65|2965.95|2972.86|2965.16|2973.66|2965.96|2972.86|2965.16|17
1646260240000|2022-03-02 22:30:40|2972.78|2965.08|2972.21|2964.51|2972.78|2965.08|2972.21|2964.51|18
1646260250000|2022-03-02 22:30:50|2971.98|2964.28|2971.31|2963.61|2971.98|2964.28|2971.24|2963.54|18
1646260260000|2022-03-02 22:31:00|2971.3|2963.6|2971.22|2963.52|2971.9|2964.2|2971.22|2963.52|17
1646260270000|2022-03-02 22:31:10|2971.12|2963.42|2971.07|2963.37|2971.12|2963.42|2970.92|2963.22|19
1646260280000|2022-03-02 22:31:20|2971.08|2963.38|2970.98|2963.28|2971.08|2963.38|2970.94|2963.24|7
1646260290000|2022-03-02 22:31:30|2970.99|2963.29|2971.36|2963.66|2971.42|2963.72|2970.92|2963.22|20
1646260300000|2022-03-02 22:31:40|2971.37|2963.67|2970.83|2963.13|2971.37|2963.67|2970.56|2962.86|24
1646260310000|2022-03-02 22:31:50|2970.86|2963.16|2967.55|2959.85|2970.91|2963.21|2967.55|2959.85|27
1646260320000|2022-03-02 22:32:00|2968.08|2960.38|2967.26|2959.56|2968.08|2960.38|2967.11|2959.41|23
1646260330000|2022-03-02 22:32:10|2967.41|2959.71|2967.45|2959.75|2967.5|2959.8|2966.88|2959.18|26
1646260340000|2022-03-02 22:32:20|2967.15|2959.45|2968.07|2960.37|2968.21|2960.51|2967.05|2959.35|25
1646260350000|2022-03-02 22:32:30|2967.79|2960.09|2967.61|2959.91|2968.42|2960.72|2967.51|2959.81|26
1646260360000|2022-03-02 22:32:40|2967.76|2960.06|2968.51|2960.81|2968.55|2960.85|2967.68|2959.98|23
1646260370000|2022-03-02 22:32:50|2968.39|2960.69|2968.34|2960.64|2968.43|2960.73|2967.68|2959.98|12
1646260380000|2022-03-02 22:33:00|2968.35|2960.65|2967.68|2959.98|2968.4|2960.7|2967.68|2959.98|19
1646260390000|2022-03-02 22:33:10|2967.8|2960.1|2968.03|2960.33|2968.43|2960.73|2967.62|2959.92|21
1646260400000|2022-03-02 22:33:20|2968.21|2960.51|2967.56|2959.86|2968.21|2960.51|2967.41|2959.71|15
1646260410000|2022-03-02 22:33:30|2968.09|2960.39|2968.25|2960.55|2968.39|2960.69|2967.79|2960.09|14
1646260420000|2022-03-02 22:33:40|2968.31|2960.61|2968.7|2961|2968.7|2961|2968.31|2960.61|19
1646260440000|2022-03-02 22:34:00|2968.78|2961.08|2969.32|2961.62|2969.32|2961.62|2968.78|2961.08|11
1646260450000|2022-03-02 22:34:10|2969.28|2961.58|2969.48|2961.78|2969.5|2961.8|2969.28|2961.58|12
1646260460000|2022-03-02 22:34:20|2969.5|2961.8|2969.57|2961.87|2969.62|2961.92|2969.38|2961.68|13
1646260470000|2022-03-02 22:34:30|2969.53|2961.83|2969.75|2962.05|2970.25|2962.55|2969.53|2961.83|25
1646260480000|2022-03-02 22:34:40|2969.78|2962.08|2970.17|2962.47|2970.8|2963.1|2969.78|2962.08|22
1646260490000|2022-03-02 22:34:50|2970.91|2963.21|2971.13|2963.43|2971.14|2963.44|2970.21|2962.51|25
1646260500000|2022-03-02 22:35:00|2971.09|2963.39|2972.23|2964.53|2972.23|2964.53|2971|2963.3|25
1646260510000|2022-03-02 22:35:10|2972.36|2964.66|2972.49|2964.79|2972.58|2964.88|2972.22|2964.52|23
1646260520000|2022-03-02 22:35:20|2972.25|2964.55|2972.87|2965.17|2972.87|2965.17|2972.25|2964.55|28
1646260530000|2022-03-02 22:35:30|2972.64|2964.94|2972.57|2964.87|2973.09|2965.39|2972.26|2964.56|23
1646260540000|2022-03-02 22:35:40|2972.79|2965.09|2970.57|2962.87|2972.79|2965.09|2970.54|2962.84|26
1646260550000|2022-03-02 22:35:50|2970.97|2963.27|2971.59|2963.89|2971.65|2963.95|2970.44|2962.74|28
1646260560000|2022-03-02 22:36:00|2971.54|2963.84|2971.84|2964.14|2972.02|2964.32|2971.44|2963.74|28
1646260570000|2022-03-02 22:36:10|2971.87|2964.17|2971.98|2964.28|2972.07|2964.37|2971.69|2963.99|22
1646260580000|2022-03-02 22:36:20|2971.72|2964.02|2974.85|2967.15|2974.85|2967.15|2971.72|2964.02|26
1646260590000|2022-03-02 22:36:30|2974.61|2966.91|2974.77|2967.07|2975.07|2967.37|2974.32|2966.62|29
1646260600000|2022-03-02 22:36:40|2974.89|2967.19|2974.12|2966.42|2975.06|2967.36|2974.12|2966.42|26
1646260610000|2022-03-02 22:36:50|2974.02|2966.32|2973.66|2965.96|2974.5|2966.8|2973.49|2965.79|28
1646260620000|2022-03-02 22:37:00|2973.5|2965.8|2973.74|2966.04|2973.84|2966.14|2973.5|2965.8|24
1646260630000|2022-03-02 22:37:10|2973.71|2966.01|2973.6|2965.9|2973.72|2966.02|2973.02|2965.32|23
1646260640000|2022-03-02 22:37:20|2973.51|2965.81|2973.35|2965.65|2973.79|2966.09|2973.09|2965.39|28
1646260650000|2022-03-02 22:37:30|2973.34|2965.64|2973.14|2965.44|2973.58|2965.88|2972.78|2965.08|23
1646260660000|2022-03-02 22:37:40|2973.13|2965.43|2973.96|2966.26|2974.4|2966.7|2972.81|2965.11|24
1646260670000|2022-03-02 22:37:50|2974.29|2966.59|2974.32|2966.62|2974.83|2967.13|2973.97|2966.27|26
1646260680000|2022-03-02 22:38:00|2974.3|2966.6|2974.21|2966.51|2974.66|2966.96|2973.98|2966.28|20
1646260690000|2022-03-02 22:38:10|2974.23|2966.53|2974.26|2966.56|2974.69|2966.99|2974.15|2966.45|18
1646260700000|2022-03-02 22:38:20|2974.23|2966.53|2974.57|2966.87|2974.79|2967.09|2974.15|2966.45|24
1646260710000|2022-03-02 22:38:30|2974.24|2966.54|2974.13|2966.43|2974.31|2966.61|2973.98|2966.28|25
1646260720000|2022-03-02 22:38:40|2974.12|2966.42|2974.23|2966.53|2974.23|2966.53|2974.01|2966.31|18
1646260730000|2022-03-02 22:38:50|2974.22|2966.52|2974.26|2966.56|2974.38|2966.68|2974.11|2966.41|19
1646260740000|2022-03-02 22:39:00|2974.43|2966.73|2974.86|2967.16|2974.87|2967.17|2974.05|2966.35|23
1646260750000|2022-03-02 22:39:10|2974.79|2967.09|2974.74|2967.04|2974.84|2967.14|2974.73|2967.03|16
1646260760000|2022-03-02 22:39:20|2974.77|2967.07|2974.35|2966.65|2974.83|2967.13|2974.35|2966.65|22
1646260770000|2022-03-02 22:39:30|2974.34|2966.64|2974.61|2966.91|2974.61|2966.91|2974.34|2966.64|21
1646260780000|2022-03-02 22:39:40|2974.59|2966.89|2975.12|2967.42|2975.12|2967.42|2974.36|2966.66|28
1646260790000|2022-03-02 22:39:50|2974.8|2967.1|2974.99|2967.29|2975.29|2967.59|2974.57|2966.87|25
1646260800000|2022-03-02 22:40:00|2974.59|2966.89|2974.61|2966.91|2974.97|2967.27|2974.59|2966.89|18
1646260810000|2022-03-02 22:40:10|2974.62|2966.92|2974.61|2966.91|2974.74|2967.04|2974.61|2966.91|14
1646260820000|2022-03-02 22:40:20|2974.59|2966.89|2974.52|2966.82|2974.59|2966.89|2974.33|2966.63|15
1646260830000|2022-03-02 22:40:30|2974.47|2966.77|2974.23|2966.53|2974.56|2966.86|2974.23|2966.53|19
1646260840000|2022-03-02 22:40:40|2974.21|2966.51|2973.96|2966.26|2974.21|2966.51|2973.95|2966.25|14
1646260850000|2022-03-02 22:40:50|2973.94|2966.24|2974.07|2966.37|2974.07|2966.37|2973.77|2966.07|24
1646260860000|2022-03-02 22:41:00|2974.05|2966.35|2973.96|2966.26|2974.13|2966.43|2973.92|2966.22|19
1646260870000|2022-03-02 22:41:10|2973.95|2966.25|2974.42|2966.72|2974.42|2966.72|2973.88|2966.18|22
1646260880000|2022-03-02 22:41:20|2974.39|2966.69|2974.46|2966.76|2974.54|2966.84|2974.16|2966.46|27
1646260890000|2022-03-02 22:41:30|2974.43|2966.73|2973.92|2966.22|2974.44|2966.74|2973.88|2966.18|26
1646260900000|2022-03-02 22:41:40|2973.65|2965.95|2973.23|2965.53|2973.65|2965.95|2973.15|2965.45|28
1646260910000|2022-03-02 22:41:50|2973.18|2965.48|2973.27|2965.57|2973.31|2965.61|2973.05|2965.35|24
1646260920000|2022-03-02 22:42:00|2973.19|2965.49|2973.32|2965.62|2973.42|2965.72|2972.84|2965.14|25
1646260930000|2022-03-02 22:42:10|2973.3|2965.6|2973.18|2965.48|2973.35|2965.65|2973.11|2965.41|26
1646260940000|2022-03-02 22:42:20|2973.13|2965.43|2973.45|2965.75|2973.47|2965.77|2973.13|2965.43|18
1646260950000|2022-03-02 22:42:30|2973.44|2965.74|2973.12|2965.42|2973.49|2965.79|2973.12|2965.42|20
1646260960000|2022-03-02 22:42:40|2973.16|2965.46|2973.12|2965.42|2973.16|2965.46|2973.12|2965.42|12
1646260970000|2022-03-02 22:42:50|2973.13|2965.43|2973.24|2965.54|2973.25|2965.55|2973.13|2965.43|15
1646260980000|2022-03-02 22:43:00|2973.25|2965.55|2972.48|2964.78|2973.25|2965.55|2971.41|2963.71|28
1646260990000|2022-03-02 22:43:10|2972.64|2964.94|2972.87|2965.17|2972.87|2965.17|2972.57|2964.87|21
1646261000000|2022-03-02 22:43:20|2972.89|2965.19|2973.07|2965.37|2973.09|2965.39|2972.1|2964.4|24
1646261010000|2022-03-02 22:43:30|2972.93|2965.23|2973.05|2965.35|2973.19|2965.49|2972.91|2965.21|27
1646261020000|2022-03-02 22:43:40|2973.13|2965.43|2973.75|2966.05|2973.75|2966.05|2972.88|2965.18|28
1646261030000|2022-03-02 22:43:50|2973.62|2965.92|2973.58|2965.88|2973.81|2966.11|2973.45|2965.75|18
1646261040000|2022-03-02 22:44:00|2973.77|2966.07|2973.51|2965.81|2973.85|2966.15|2973.43|2965.73|15
1646261050000|2022-03-02 22:44:10|2973.52|2965.82|2974.77|2967.07|2974.82|2967.12|2973.51|2965.81|25
1646261060000|2022-03-02 22:44:20|2974.76|2967.06|2976.72|2969.02|2976.82|2969.12|2974.72|2967.02|27
1646261070000|2022-03-02 22:44:30|2977.08|2969.38|2978.05|2970.35|2978.37|2970.67|2977.08|2969.38|26
1646261080000|2022-03-02 22:44:40|2977.93|2970.23|2977.29|2969.59|2977.95|2970.25|2977.07|2969.37|22
1646261090000|2022-03-02 22:44:50|2977.1|2969.4|2977.17|2969.47|2977.61|2969.91|2976.87|2969.17|28
1646261100000|2022-03-02 22:45:00|2977.18|2969.48|2974.66|2966.96|2977.2|2969.5|2974.55|2966.85|20
1646261110000|2022-03-02 22:45:10|2974.68|2966.98|2972.49|2964.79|2974.83|2967.13|2972.49|2964.79|25
1646261120000|2022-03-02 22:45:20|2972.75|2965.05|2971.28|2963.58|2972.95|2965.25|2970.78|2963.08|26
1646261130000|2022-03-02 22:45:30|2971.27|2963.57|2972.83|2965.13|2973.76|2966.06|2970.78|2963.08|27
1646261140000|2022-03-02 22:45:40|2973.81|2966.11|2975.07|2967.37|2975.07|2967.37|2973.28|2965.58|24
1646261150000|2022-03-02 22:45:50|2974.65|2966.95|2973.89|2966.19|2974.89|2967.19|2973.43|2965.73|28
1646261160000|2022-03-02 22:46:00|2973.88|2966.18|2973.75|2966.05|2974.25|2966.55|2973.16|2965.46|27
1646261170000|2022-03-02 22:46:10|2973.7|2966|2974.53|2966.83|2974.53|2966.83|2973.64|2965.94|23
1646261180000|2022-03-02 22:46:20|2974.42|2966.72|2974.05|2966.35|2974.53|2966.83|2974.05|2966.35|23
1646261190000|2022-03-02 22:46:30|2974.01|2966.31|2975.64|2967.94|2975.64|2967.94|2973.99|2966.29|24
1646261200000|2022-03-02 22:46:40|2975.95|2968.25|2976.86|2969.16|2976.98|2969.28|2975.78|2968.08|26
1646261210000|2022-03-02 22:46:50|2976.84|2969.14|2976.64|2968.94|2977.23|2969.53|2976.39|2968.69|19
1646261220000|2022-03-02 22:47:00|2976.59|2968.89|2975.08|2967.38|2976.64|2968.94|2975.08|2967.38|16
1646261230000|2022-03-02 22:47:10|2975.07|2967.37|2974.35|2966.65|2975.19|2967.49|2974.3|2966.6|22
1646261240000|2022-03-02 22:47:20|2974.5|2966.8|2974.41|2966.71|2974.72|2967.02|2974.41|2966.71|11
1646261250000|2022-03-02 22:47:30|2974.58|2966.88|2974.99|2967.29|2975.08|2967.38|2974.45|2966.75|17
1646261260000|2022-03-02 22:47:40|2975.09|2967.39|2975.15|2967.45|2975.25|2967.55|2974.9|2967.2|20
1646261270000|2022-03-02 22:47:50|2975.14|2967.44|2973.4|2965.7|2975.14|2967.44|2973.4|2965.7|24
1646261280000|2022-03-02 22:48:00|2973.11|2965.41|2970.88|2963.18|2973.11|2965.41|2970.74|2963.04|28
1646261290000|2022-03-02 22:48:10|2970.94|2963.24|2970.85|2963.15|2971.08|2963.38|2970.72|2963.02|26
1646261300000|2022-03-02 22:48:20|2970.73|2963.03|2971.68|2963.98|2971.68|2963.98|2970.58|2962.88|27
1646261310000|2022-03-02 22:48:30|2971.83|2964.13|2972.19|2964.49|2972.23|2964.53|2971.52|2963.82|27
1646261320000|2022-03-02 22:48:40|2972.17|2964.47|2973.02|2965.32|2973.19|2965.49|2972.08|2964.38|28
1646261330000|2022-03-02 22:48:50|2972.83|2965.13|2972.76|2965.06|2973.35|2965.65|2972.76|2965.06|27
1646261340000|2022-03-02 22:49:00|2972.8|2965.1|2970.64|2962.94|2972.85|2965.15|2970.64|2962.94|27
1646261350000|2022-03-02 22:49:10|2970.38|2962.68|2970.53|2962.83|2970.54|2962.84|2969.94|2962.24|28
1646261360000|2022-03-02 22:49:20|2970.56|2962.86|2970.98|2963.28|2971.04|2963.34|2970.5|2962.8|23
1646261370000|2022-03-02 22:49:30|2971.02|2963.32|2971.16|2963.46|2971.33|2963.63|2970.73|2963.03|26
1646261380000|2022-03-02 22:49:40|2971.27|2963.57|2969.42|2961.72|2971.27|2963.57|2969.17|2961.47|24
1646261390000|2022-03-02 22:49:50|2969.36|2961.66|2969.14|2961.44|2969.54|2961.84|2968.98|2961.28|25
1646261400000|2022-03-02 22:50:00|2969|2961.3|2969.8|2962.1|2970.02|2962.32|2968.67|2960.97|27
1646261410000|2022-03-02 22:50:10|2969.67|2961.97|2970.28|2962.58|2970.52|2962.82|2969.67|2961.97|24
1646261420000|2022-03-02 22:50:20|2970.29|2962.59|2970.82|2963.12|2971.06|2963.36|2970.27|2962.57|22
1646261430000|2022-03-02 22:50:30|2970.84|2963.14|2970.59|2962.89|2970.97|2963.27|2970.44|2962.74|20
1646261440000|2022-03-02 22:50:40|2970.82|2963.12|2970.71|2963.01|2970.85|2963.15|2970.56|2962.86|21
1646261450000|2022-03-02 22:50:50|2970.7|2963|2970.74|2963.04|2970.79|2963.09|2970.34|2962.64|25
1646261460000|2022-03-02 22:51:00|2970.45|2962.75|2970.94|2963.24|2971.03|2963.33|2970.33|2962.63|26
1646261470000|2022-03-02 22:51:10|2970.88|2963.18|2970.46|2962.76|2970.88|2963.18|2970.44|2962.74|28
1646261480000|2022-03-02 22:51:20|2970.52|2962.82|2970.57|2962.87|2970.67|2962.97|2970.37|2962.67|23
1646261490000|2022-03-02 22:51:30|2970.56|2962.86|2969.19|2961.49|2970.7|2963|2969.19|2961.49|28
1646261500000|2022-03-02 22:51:40|2968.16|2960.46|2967.47|2959.77|2968.16|2960.46|2967.27|2959.57|20
1646261510000|2022-03-02 22:51:50|2967.67|2959.97|2968.11|2960.41|2968.2|2960.5|2967.15|2959.45|25
1646261520000|2022-03-02 22:52:00|2968.09|2960.39|2967.23|2959.53|2968.09|2960.39|2966.51|2958.81|27
1646261530000|2022-03-02 22:52:10|2967.09|2959.39|2966.68|2958.98|2967.26|2959.56|2966.68|2958.98|25
1646261540000|2022-03-02 22:52:20|2966.26|2958.56|2966.21|2958.51|2966.26|2958.56|2965.89|2958.19|25
1646261550000|2022-03-02 22:52:30|2966.26|2958.56|2967.48|2959.78|2967.49|2959.79|2966.12|2958.42|22
1646261560000|2022-03-02 22:52:40|2967.47|2959.77|2967.59|2959.89|2967.59|2959.89|2967.29|2959.59|19
1646261570000|2022-03-02 22:52:50|2967.47|2959.77|2967.68|2959.98|2967.68|2959.98|2967.47|2959.77|14
1646261580000|2022-03-02 22:53:00|2967.69|2959.99|2967.76|2960.06|2967.77|2960.07|2967.51|2959.81|25
1646261590000|2022-03-02 22:53:10|2967.75|2960.05|2969.02|2961.32|2969.07|2961.37|2967.65|2959.95|23
1646261600000|2022-03-02 22:53:20|2969.14|2961.44|2969.91|2962.21|2970.52|2962.82|2969.14|2961.44|28
1646261610000|2022-03-02 22:53:30|2969.75|2962.05|2970.05|2962.35|2970.22|2962.52|2969.65|2961.95|27
1646261620000|2022-03-02 22:53:40|2969.83|2962.13|2969.72|2962.02|2970.12|2962.42|2969.42|2961.72|26
1646261630000|2022-03-02 22:53:50|2969.6|2961.9|2970.08|2962.38|2970.08|2962.38|2969.54|2961.84|21
1646261640000|2022-03-02 22:54:00|2969.65|2961.95|2969.87|2962.17|2970.05|2962.35|2969.65|2961.95|24
1646261650000|2022-03-02 22:54:10|2969.89|2962.19|2969.7|2962|2970.09|2962.39|2969.64|2961.94|23
1646261660000|2022-03-02 22:54:20|2969.66|2961.96|2968.36|2960.66|2969.76|2962.06|2968.34|2960.64|18
1646261670000|2022-03-02 22:54:30|2968.43|2960.73|2967.98|2960.28|2968.58|2960.88|2967.89|2960.19|20
1646261680000|2022-03-02 22:54:40|2967.99|2960.29|2967.97|2960.27|2968.04|2960.34|2967.54|2959.84|16
1646261690000|2022-03-02 22:54:50|2967.95|2960.25|2969.25|2961.55|2969.38|2961.68|2967.9|2960.2|29
1646261700000|2022-03-02 22:55:00|2969.27|2961.57|2969.56|2961.86|2969.72|2962.02|2969.07|2961.37|28
1646261710000|2022-03-02 22:55:10|2969.2|2961.5|2966.4|2958.7|2969.22|2961.52|2966.14|2958.44|26
1646261720000|2022-03-02 22:55:20|2965.98|2958.28|2966.56|2958.86|2966.56|2958.86|2965.72|2958.02|26
1646261730000|2022-03-02 22:55:30|2966.57|2958.87|2967.19|2959.49|2967.3|2959.6|2966.57|2958.87|25
1646261740000|2022-03-02 22:55:40|2967.2|2959.5|2966.91|2959.21|2967.36|2959.66|2966.91|2959.21|21
1646261750000|2022-03-02 22:55:50|2966.92|2959.22|2967.16|2959.46|2967.17|2959.47|2966.69|2958.99|23
1646261760000|2022-03-02 22:56:00|2967.14|2959.44|2967.25|2959.55|2967.44|2959.74|2967.14|2959.44|20
1646261770000|2022-03-02 22:56:10|2967.26|2959.56|2968.18|2960.48|2968.22|2960.52|2967.26|2959.56|26
1646261780000|2022-03-02 22:56:20|2968.17|2960.47|2968.67|2960.97|2968.92|2961.22|2967.68|2959.98|27
1646261790000|2022-03-02 22:56:30|2968.72|2961.02|2968.81|2961.11|2968.81|2961.11|2968.64|2960.94|25
1646261800000|2022-03-02 22:56:40|2968.87|2961.17|2969.08|2961.38|2969.08|2961.38|2968.69|2960.99|26
1646261810000|2022-03-02 22:56:50|2969.09|2961.39|2967.24|2959.54|2969.12|2961.42|2967.13|2959.43|25
1646261820000|2022-03-02 22:57:00|2967.12|2959.42|2967.58|2959.88|2967.58|2959.88|2967.12|2959.42|29
1646261830000|2022-03-02 22:57:10|2967.56|2959.86|2967.56|2959.86|2967.65|2959.95|2967.37|2959.67|24
1646261840000|2022-03-02 22:57:20|2967.59|2959.89|2967.81|2960.11|2968.02|2960.32|2967.4|2959.7|21
1646261850000|2022-03-02 22:57:30|2967.78|2960.08|2966.49|2958.79|2967.81|2960.11|2966.49|2958.79|24
1646261860000|2022-03-02 22:57:40|2966.39|2958.69|2966.52|2958.82|2966.64|2958.94|2966.26|2958.56|27
1646261870000|2022-03-02 22:57:50|2966.56|2958.86|2966.63|2958.93|2966.69|2958.99|2966.37|2958.67|19
1646261880000|2022-03-02 22:58:00|2966.21|2958.51|2966.27|2958.57|2966.27|2958.57|2965.93|2958.23|25
1646261890000|2022-03-02 22:58:10|2966.34|2958.64|2966.34|2958.64|2966.47|2958.77|2966.08|2958.38|26
1646261900000|2022-03-02 22:58:20|2966.23|2958.53|2966.14|2958.44|2966.27|2958.57|2965.89|2958.19|25
1646261910000|2022-03-02 22:58:30|2966.17|2958.47|2966.33|2958.63|2966.39|2958.69|2965.93|2958.23|27
1646261920000|2022-03-02 22:58:40|2966.31|2958.61|2965.9|2958.2|2966.33|2958.63|2965.9|2958.2|26
1646261930000|2022-03-02 22:58:50|2965.8|2958.1|2967.04|2959.34|2967.05|2959.35|2965.8|2958.1|25
1646261940000|2022-03-02 22:59:00|2967.02|2959.32|2967.16|2959.46|2967.16|2959.46|2966.75|2959.05|25
1646261950000|2022-03-02 22:59:10|2967.19|2959.49|2967.16|2959.46|2967.26|2959.56|2967.1|2959.4|22
1646261960000|2022-03-02 22:59:20|2967.15|2959.45|2967.2|2959.5|2967.27|2959.57|2967.05|2959.35|23
1646261970000|2022-03-02 22:59:30|2967.18|2959.48|2967.09|2959.39|2967.28|2959.58|2967.09|2959.39|16
1646261980000|2022-03-02 22:59:40|2967.1|2959.4|2966.49|2958.79|2967.45|2959.75|2966.49|2958.79|16
1646261990000|2022-03-02 22:59:50|2966.51|2958.81|2966.41|2958.71|2966.53|2958.83|2966|2958.3|28
1646262000000|2022-03-02 23:00:00|2966.37|2958.67|2966.38|2958.68|2966.74|2959.04|2965.89|2958.19|27
1646262010000|2022-03-02 23:00:10|2966.36|2958.66|2965.63|2957.93|2966.43|2958.73|2965.49|2957.79|24
1646262020000|2022-03-02 23:00:20|2965.7|2958|2962.17|2954.47|2965.7|2958|2961.84|2954.14|29
1646262030000|2022-03-02 23:00:30|2961.87|2954.17|2962.82|2955.12|2962.93|2955.23|2961.3|2953.6|27
1646262040000|2022-03-02 23:00:40|2962.81|2955.11|2964.19|2956.49|2964.23|2956.53|2962.66|2954.96|27
1646262050000|2022-03-02 23:00:50|2964.12|2956.42|2967.29|2959.59|2967.43|2959.73|2964.12|2956.42|28
1646262060000|2022-03-02 23:01:00|2968.45|2960.75|2970.14|2962.44|2970.14|2962.44|2967.29|2959.59|26
1646262070000|2022-03-02 23:01:10|2969.96|2962.26|2967.37|2959.67|2970.39|2962.69|2967.32|2959.62|26
1646262080000|2022-03-02 23:01:20|2967.16|2959.46|2967.59|2959.89|2967.86|2960.16|2967.16|2959.46|27
1646262090000|2022-03-02 23:01:30|2967.6|2959.9|2967.82|2960.12|2967.83|2960.13|2967.6|2959.9|14
1646262100000|2022-03-02 23:01:40|2967.83|2960.13|2967.79|2960.09|2967.83|2960.13|2967.79|2960.09|4
1646262110000|2022-03-02 23:01:50|2967.81|2960.11|2967.7|2960|2967.88|2960.18|2967.49|2959.79|18
1646262120000|2022-03-02 23:02:00|2967.61|2959.91|2966.94|2959.24|2967.91|2960.21|2966.47|2958.77|25
1646262130000|2022-03-02 23:02:10|2966.91|2959.21|2966.96|2959.26|2966.98|2959.28|2966.78|2959.08|17
1646262140000|2022-03-02 23:02:20|2967.3|2959.6|2967.58|2959.88|2968.04|2960.34|2967.3|2959.6|26
1646262150000|2022-03-02 23:02:30|2967.59|2959.89|2968.54|2960.84|2968.62|2960.92|2967.59|2959.89|24
1646262160000|2022-03-02 23:02:40|2968.84|2961.14|2969.35|2961.65|2970.1|2962.4|2968.79|2961.09|26
1646262170000|2022-03-02 23:02:50|2968.6|2960.9|2968.6|2960.9|2968.9|2961.2|2968.37|2960.67|24
1646262180000|2022-03-02 23:03:00|2968.61|2960.91|2970.2|2962.5|2970.23|2962.53|2968.53|2960.83|27
1646262190000|2022-03-02 23:03:10|2970.43|2962.73|2970.19|2962.49|2970.46|2962.76|2969.9|2962.2|19
1646262200000|2022-03-02 23:03:20|2970.17|2962.47|2969.94|2962.24|2970.28|2962.58|2969.73|2962.03|22
1646262210000|2022-03-02 23:03:30|2969.97|2962.27|2968.49|2960.79|2969.97|2962.27|2968.38|2960.68|23
1646262220000|2022-03-02 23:03:40|2968.53|2960.83|2968.45|2960.75|2968.61|2960.91|2968.39|2960.69|15
1646262230000|2022-03-02 23:03:50|2968.44|2960.74|2967.62|2959.92|2968.44|2960.74|2967.59|2959.89|24
1646262240000|2022-03-02 23:04:00|2967.63|2959.93|2967.7|2960|2968.11|2960.41|2967.63|2959.93|19
1646262250000|2022-03-02 23:04:10|2967.69|2959.99|2967.67|2959.97|2968.09|2960.39|2967.34|2959.64|24
1646262260000|2022-03-02 23:04:20|2967.69|2959.99|2967.95|2960.25|2968|2960.3|2967.6|2959.9|26
1646262270000|2022-03-02 23:04:30|2967.89|2960.19|2969.51|2961.81|2969.51|2961.81|2967.89|2960.19|24
1646262280000|2022-03-02 23:04:40|2969.56|2961.86|2969.69|2961.99|2969.74|2962.04|2969.16|2961.46|27
1646262290000|2022-03-02 23:04:50|2969.59|2961.89|2968.96|2961.26|2969.79|2962.09|2968.62|2960.92|26
1646262300000|2022-03-02 23:05:00|2968.91|2961.21|2969.94|2962.24|2969.94|2962.24|2968.71|2961.01|28
1646262310000|2022-03-02 23:05:10|2969.96|2962.26|2969.75|2962.05|2970|2962.3|2969.61|2961.91|18
1646262320000|2022-03-02 23:05:20|2969.76|2962.06|2969.57|2961.87|2969.92|2962.22|2969.34|2961.64|28
1646262330000|2022-03-02 23:05:30|2969.6|2961.9|2970.25|2962.55|2970.25|2962.55|2969.51|2961.81|22
1646262340000|2022-03-02 23:05:40|2970.34|2962.64|2972.41|2964.71|2972.41|2964.71|2970.21|2962.51|28
1646262350000|2022-03-02 23:05:50|2972.36|2964.66|2972.77|2965.07|2972.77|2965.07|2972.34|2964.64|26
1646262360000|2022-03-02 23:06:00|2972.81|2965.11|2972.76|2965.06|2972.81|2965.11|2972.23|2964.53|26
1646262370000|2022-03-02 23:06:10|2972.65|2964.95|2972.64|2964.94|2972.8|2965.1|2972.53|2964.83|24
1646262380000|2022-03-02 23:06:20|2972.44|2964.74|2971.44|2963.74|2972.56|2964.86|2971.27|2963.57|29
1646262390000|2022-03-02 23:06:30|2971.55|2963.85|2972.52|2964.82|2972.54|2964.84|2971.55|2963.85|27
1646262400000|2022-03-02 23:06:40|2972.53|2964.83|2972.48|2964.78|2972.76|2965.06|2972.22|2964.52|27
1646262410000|2022-03-02 23:06:50|2972.52|2964.82|2970.08|2962.38|2972.52|2964.82|2969.62|2961.92|27
1646262420000|2022-03-02 23:07:00|2969.87|2962.17|2972.1|2964.4|2972.28|2964.58|2969.68|2961.98|29
1646262430000|2022-03-02 23:07:10|2972.16|2964.46|2971.7|2964|2972.46|2964.76|2971.69|2963.99|26
1646262440000|2022-03-02 23:07:20|2971.75|2964.05|2969.07|2961.37|2972.29|2964.59|2969.07|2961.37|29
1646262450000|2022-03-02 23:07:30|2969.05|2961.35|2968.57|2960.87|2969.05|2961.35|2965.9|2958.2|28
1646262460000|2022-03-02 23:07:40|2968.47|2960.77|2971.64|2963.94|2973.07|2965.37|2968.38|2960.68|29
1646262470000|2022-03-02 23:07:50|2971.53|2963.83|2971.85|2964.15|2972.08|2964.38|2971.42|2963.72|24
1646262480000|2022-03-02 23:08:00|2971.75|2964.05|2971.89|2964.19|2972.06|2964.36|2971.01|2963.31|28
1646262490000|2022-03-02 23:08:10|2971.86|2964.16|2970.81|2963.11|2972.01|2964.31|2970.7|2963|26
1646262500000|2022-03-02 23:08:20|2970.82|2963.12|2968.56|2960.86|2970.91|2963.21|2968.56|2960.86|28
1646262510000|2022-03-02 23:08:30|2968.59|2960.89|2970.05|2962.35|2970.55|2962.85|2968.57|2960.87|27
1646262520000|2022-03-02 23:08:40|2970.08|2962.38|2970.27|2962.57|2970.27|2962.57|2969.55|2961.85|26
1646262530000|2022-03-02 23:08:50|2970.04|2962.34|2970.38|2962.68|2970.64|2962.94|2970.04|2962.34|28
1646262540000|2022-03-02 23:09:00|2970.36|2962.66|2969.64|2961.94|2970.49|2962.79|2969.61|2961.91|25
1646262550000|2022-03-02 23:09:10|2969.67|2961.97|2971.23|2963.53|2971.25|2963.55|2969.65|2961.95|29
1646262560000|2022-03-02 23:09:20|2971.07|2963.37|2968.8|2961.1|2971.37|2963.67|2968.53|2960.83|25
1646262570000|2022-03-02 23:09:30|2968.74|2961.04|2968.71|2961.01|2968.93|2961.23|2968.71|2961.01|24
1646262580000|2022-03-02 23:09:40|2968.64|2960.94|2968.65|2960.95|2969.59|2961.89|2968.64|2960.94|27
1646262590000|2022-03-02 23:09:50|2968.58|2960.88|2968.94|2961.24|2968.94|2961.24|2968.29|2960.59|25
1646262600000|2022-03-02 23:10:00|2968.76|2961.06|2967.4|2959.7|2968.98|2961.28|2967.4|2959.7|27
1646262610000|2022-03-02 23:10:10|2967.38|2959.68|2966.03|2958.33|2967.79|2960.09|2965.99|2958.29|29
1646262620000|2022-03-02 23:10:20|2966.23|2958.53|2966.38|2958.68|2966.53|2958.83|2965.38|2957.68|26
1646262630000|2022-03-02 23:10:30|2966.43|2958.73|2966.7|2959|2966.7|2959|2966.22|2958.52|27
1646262640000|2022-03-02 23:10:40|2966.37|2958.67|2966.58|2958.88|2966.58|2958.88|2965.85|2958.15|25
1646262650000|2022-03-02 23:10:50|2966.62|2958.92|2966.47|2958.77|2966.76|2959.06|2966.23|2958.53|23
1646262660000|2022-03-02 23:11:00|2966.49|2958.79|2966.4|2958.7|2966.61|2958.91|2966.38|2958.68|17
1646262670000|2022-03-02 23:11:10|2966.11|2958.41|2965.73|2958.03|2966.27|2958.57|2965.72|2958.02|23
1646262680000|2022-03-02 23:11:20|2965.82|2958.12|2964.29|2956.59|2966.2|2958.5|2964.16|2956.46|24
1646262690000|2022-03-02 23:11:30|2964.3|2956.6|2963.5|2955.8|2964.98|2957.28|2963.5|2955.8|28
1646262700000|2022-03-02 23:11:40|2963.46|2955.76|2964.51|2956.81|2964.51|2956.81|2962.76|2955.06|29
1646262710000|2022-03-02 23:11:50|2964.48|2956.78|2964.34|2956.64|2964.57|2956.87|2964.18|2956.48|26
1646262720000|2022-03-02 23:12:00|2964.47|2956.77|2964.73|2957.03|2964.98|2957.28|2964.37|2956.67|27
1646262730000|2022-03-02 23:12:10|2964.78|2957.08|2965.04|2957.34|2965.09|2957.39|2964.63|2956.93|22
1646262740000|2022-03-02 23:12:20|2965.05|2957.35|2964.81|2957.11|2965.05|2957.35|2964.39|2956.69|26
1646262750000|2022-03-02 23:12:30|2964.8|2957.1|2965.24|2957.54|2965.4|2957.7|2964.8|2957.1|22
1646262760000|2022-03-02 23:12:40|2965.22|2957.52|2964.83|2957.13|2965.39|2957.69|2964.83|2957.13|21
1646262770000|2022-03-02 23:12:50|2964.76|2957.06|2964.98|2957.28|2965.08|2957.38|2964.5|2956.8|28
1646262780000|2022-03-02 23:13:00|2965.15|2957.45|2964.78|2957.08|2965.44|2957.74|2964.69|2956.99|24
1646262790000|2022-03-02 23:13:10|2964.76|2957.06|2965.85|2958.15|2965.88|2958.18|2964.76|2957.06|26
1646262800000|2022-03-02 23:13:20|2965.86|2958.16|2966.07|2958.37|2966.31|2958.61|2965.72|2958.02|22
1646262810000|2022-03-02 23:13:30|2966.09|2958.39|2966.96|2959.26|2966.98|2959.28|2966.05|2958.35|25
1646262820000|2022-03-02 23:13:40|2966.97|2959.27|2965.88|2958.18|2966.97|2959.27|2965.76|2958.06|22
1646262830000|2022-03-02 23:13:50|2965.99|2958.29|2966.33|2958.63|2966.4|2958.7|2965.77|2958.07|19
1646262840000|2022-03-02 23:14:00|2966.42|2958.72|2966.76|2959.06|2966.81|2959.11|2966.42|2958.72|20
1646262850000|2022-03-02 23:14:10|2966.87|2959.17|2967.24|2959.54|2967.5|2959.8|2966.84|2959.14|25
1646262860000|2022-03-02 23:14:20|2967.21|2959.51|2967.01|2959.31|2967.36|2959.66|2966.67|2958.97|28
1646262870000|2022-03-02 23:14:30|2966.88|2959.18|2967.43|2959.73|2967.45|2959.75|2966.87|2959.17|20
1646262880000|2022-03-02 23:14:40|2967.45|2959.75|2967.4|2959.7|2967.47|2959.77|2967.31|2959.61|16
1646262890000|2022-03-02 23:14:50|2967.42|2959.72|2967.5|2959.8|2967.52|2959.82|2967.4|2959.7|16
1646262900000|2022-03-02 23:15:00|2967.51|2959.81|2968.16|2960.46|2968.27|2960.57|2967.06|2959.36|21
1646262910000|2022-03-02 23:15:10|2968.15|2960.45|2968.41|2960.71|2968.65|2960.95|2968.15|2960.45|25
1646262920000|2022-03-02 23:15:20|2968.39|2960.69|2968.59|2960.89|2968.73|2961.03|2968.24|2960.54|22
1646262930000|2022-03-02 23:15:30|2968.97|2961.27|2968.61|2960.91|2969.4|2961.7|2968.56|2960.86|23
1646262940000|2022-03-02 23:15:40|2968.63|2960.93|2968.89|2961.19|2969.12|2961.42|2968.54|2960.84|22
1646262950000|2022-03-02 23:15:50|2968.88|2961.18|2969.16|2961.46|2969.16|2961.46|2968.56|2960.86|20
1646262960000|2022-03-02 23:16:00|2969.2|2961.5|2969.29|2961.59|2969.53|2961.83|2968.89|2961.19|28
1646262970000|2022-03-02 23:16:10|2969.43|2961.73|2970.37|2962.67|2970.59|2962.89|2969.43|2961.73|24
1646262980000|2022-03-02 23:16:20|2970.4|2962.7|2970.11|2962.41|2970.4|2962.7|2969.81|2962.11|24
1646262990000|2022-03-02 23:16:30|2969.98|2962.28|2970.09|2962.39|2970.49|2962.79|2969.97|2962.27|19
1646263000000|2022-03-02 23:16:40|2970.12|2962.42|2970.3|2962.6|2970.39|2962.69|2969.37|2961.67|28
1646263010000|2022-03-02 23:16:50|2970.34|2962.64|2969.88|2962.18|2970.34|2962.64|2969.37|2961.67|21
1646263020000|2022-03-02 23:17:00|2969.9|2962.2|2971.66|2963.96|2971.81|2964.11|2969.9|2962.2|23
1646263030000|2022-03-02 23:17:10|2971.69|2963.99|2970.26|2962.56|2971.69|2963.99|2970.17|2962.47|25
1646263040000|2022-03-02 23:17:20|2970.29|2962.59|2970.54|2962.84|2971.41|2963.71|2970.29|2962.59|28
1646263050000|2022-03-02 23:17:30|2970.47|2962.77|2970.6|2962.9|2970.61|2962.91|2970.37|2962.67|23
1646263060000|2022-03-02 23:17:40|2970.67|2962.97|2969.89|2962.19|2970.94|2963.24|2969.89|2962.19|23
1646263070000|2022-03-02 23:17:50|2970.12|2962.42|2971.28|2963.58|2971.28|2963.58|2970.03|2962.33|19
1646263080000|2022-03-02 23:18:00|2971.64|2963.94|2971.78|2964.08|2972.37|2964.67|2971.36|2963.66|25
1646263090000|2022-03-02 23:18:10|2972.44|2964.74|2971.99|2964.29|2972.44|2964.74|2971.67|2963.97|27
1646263100000|2022-03-02 23:18:20|2972.33|2964.63|2973.75|2966.05|2973.81|2966.11|2972.3|2964.6|28
1646263110000|2022-03-02 23:18:30|2973.71|2966.01|2972.78|2965.08|2973.71|2966.01|2972.78|2965.08|25
1646263120000|2022-03-02 23:18:40|2972.68|2964.98|2972.43|2964.73|2972.92|2965.22|2972.3|2964.6|28
1646263130000|2022-03-02 23:18:50|2972.45|2964.75|2971.89|2964.19|2972.51|2964.81|2971.54|2963.84|24
1646263140000|2022-03-02 23:19:00|2971.94|2964.24|2970.78|2963.08|2971.95|2964.25|2970.78|2963.08|25
1646263150000|2022-03-02 23:19:10|2970.77|2963.07|2971.1|2963.4|2971.1|2963.4|2970.55|2962.85|24
1646263160000|2022-03-02 23:19:20|2971.09|2963.39|2970.74|2963.04|2971.09|2963.39|2969.94|2962.24|28
1646263170000|2022-03-02 23:19:30|2970.6|2962.9|2970.03|2962.33|2970.72|2963.02|2969.6|2961.9|25
1646263180000|2022-03-02 23:19:40|2970.18|2962.48|2969.92|2962.22|2970.91|2963.21|2969.89|2962.19|28
1646263190000|2022-03-02 23:19:50|2969.99|2962.29|2968.95|2961.25|2970.02|2962.32|2968.72|2961.02|26
1646263200000|2022-03-02 23:20:00|2968.97|2961.27|2968.56|2960.86|2968.97|2961.27|2967.83|2960.13|24
1646263210000|2022-03-02 23:20:10|2968.54|2960.84|2966.5|2958.8|2968.54|2960.84|2966.5|2958.8|23
1646263220000|2022-03-02 23:20:20|2966.43|2958.73|2966.54|2958.84|2966.78|2959.08|2966.27|2958.57|25
1646263230000|2022-03-02 23:20:30|2966.57|2958.87|2965.76|2958.06|2966.71|2959.01|2965.76|2958.06|27
1646263240000|2022-03-02 23:20:40|2965.81|2958.11|2965.85|2958.15|2966.19|2958.49|2965.81|2958.11|21
1646263250000|2022-03-02 23:20:50|2965.94|2958.24|2965.95|2958.25|2967.26|2959.56|2965.94|2958.24|24
1646263260000|2022-03-02 23:21:00|2965.47|2957.77|2965.93|2958.23|2965.95|2958.25|2965.09|2957.39|27
1646263270000|2022-03-02 23:21:10|2965.95|2958.25|2966.35|2958.65|2966.74|2959.04|2965.81|2958.11|23
1646263280000|2022-03-02 23:21:20|2966.37|2958.67|2966.41|2958.71|2966.41|2958.71|2965.81|2958.11|21
1646263290000|2022-03-02 23:21:30|2966.42|2958.72|2966.83|2959.13|2966.83|2959.13|2966.42|2958.72|16
1646263300000|2022-03-02 23:21:40|2966.84|2959.14|2966.61|2958.91|2966.95|2959.25|2966.54|2958.84|19
1646263310000|2022-03-02 23:21:50|2966.65|2958.95|2966.88|2959.18|2966.88|2959.18|2966.47|2958.77|25
1646263320000|2022-03-02 23:22:00|2966.93|2959.23|2966.42|2958.72|2966.95|2959.25|2966.3|2958.6|26
1646263330000|2022-03-02 23:22:10|2966.41|2958.71|2966.92|2959.22|2966.98|2959.28|2966.41|2958.71|22
1646263340000|2022-03-02 23:22:20|2966.94|2959.24|2966.43|2958.73|2966.96|2959.26|2965.81|2958.11|28
1646263350000|2022-03-02 23:22:30|2966.54|2958.84|2966.96|2959.26|2967.26|2959.56|2966.54|2958.84|25
1646263360000|2022-03-02 23:22:40|2966.95|2959.25|2967.52|2959.82|2967.52|2959.82|2966.89|2959.19|28
1646263370000|2022-03-02 23:22:50|2967.57|2959.87|2967.08|2959.38|2968.38|2960.68|2966.96|2959.26|27
1646263380000|2022-03-02 23:23:00|2967.01|2959.31|2968.4|2960.7|2968.4|2960.7|2966.79|2959.09|19
1646263390000|2022-03-02 23:23:10|2968.34|2960.64|2968.24|2960.54|2968.8|2961.1|2967.98|2960.28|25
1646263400000|2022-03-02 23:23:20|2968.26|2960.56|2969.34|2961.64|2969.93|2962.23|2968.26|2960.56|26
1646263410000|2022-03-02 23:23:30|2969.15|2961.45|2969.64|2961.94|2969.87|2962.17|2969.15|2961.45|23
1646263420000|2022-03-02 23:23:40|2969.32|2961.62|2969.71|2962.01|2969.76|2962.06|2969.2|2961.5|26
1646263430000|2022-03-02 23:23:50|2969.59|2961.89|2970.24|2962.54|2970.68|2962.98|2969.16|2961.46|26
1646263440000|2022-03-02 23:24:00|2970.61|2962.91|2969.47|2961.77|2971.04|2963.34|2969.47|2961.77|25
1646263450000|2022-03-02 23:24:10|2969.48|2961.78|2970.41|2962.71|2970.41|2962.71|2969.39|2961.69|25
1646263460000|2022-03-02 23:24:20|2970.33|2962.63|2970.43|2962.73|2970.61|2962.91|2969.87|2962.17|25
1646263470000|2022-03-02 23:24:30|2970.46|2962.76|2969.06|2961.36|2970.47|2962.77|2969|2961.3|26
1646263480000|2022-03-02 23:24:40|2969.17|2961.47|2969.11|2961.41|2969.52|2961.82|2969.05|2961.35|22
1646263490000|2022-03-02 23:24:50|2969.12|2961.42|2970.48|2962.78|2970.51|2962.81|2969.12|2961.42|24
1646263500000|2022-03-02 23:25:00|2970.56|2962.86|2970.06|2962.36|2970.56|2962.86|2969.55|2961.85|27
1646263510000|2022-03-02 23:25:10|2970.11|2962.41|2969.87|2962.17|2970.26|2962.56|2969.87|2962.17|20
1646263520000|2022-03-02 23:25:20|2969.86|2962.16|2970.51|2962.81|2970.55|2962.85|2969.85|2962.15|24
1646263530000|2022-03-02 23:25:30|2970.56|2962.86|2970.75|2963.05|2970.75|2963.05|2970.36|2962.66|23
1646263540000|2022-03-02 23:25:40|2970.83|2963.13|2969.7|2962|2970.87|2963.17|2969.69|2961.99|26
1646263550000|2022-03-02 23:25:50|2969.67|2961.97|2969.7|2962|2970.04|2962.34|2969.38|2961.68|23
1646263560000|2022-03-02 23:26:00|2969.72|2962.02|2970.26|2962.56|2970.26|2962.56|2969.53|2961.83|23
1646263570000|2022-03-02 23:26:10|2970.39|2962.69|2970.63|2962.93|2970.71|2963.01|2970.39|2962.69|21
1646263580000|2022-03-02 23:26:20|2970.57|2962.87|2970.07|2962.37|2970.81|2963.11|2969.95|2962.25|25
1646263590000|2022-03-02 23:26:30|2970.08|2962.38|2969.91|2962.21|2970.55|2962.85|2969.91|2962.21|21
1646263600000|2022-03-02 23:26:40|2970.45|2962.75|2970.47|2962.77|2970.81|2963.11|2970.04|2962.34|26
1646263610000|2022-03-02 23:26:50|2970.49|2962.79|2971.14|2963.44|2971.33|2963.63|2970.49|2962.79|23
1646263620000|2022-03-02 23:27:00|2971.21|2963.51|2971.33|2963.63|2971.63|2963.93|2971.17|2963.47|24
1646263630000|2022-03-02 23:27:10|2971.29|2963.59|2971.22|2963.52|2971.36|2963.66|2971.17|2963.47|19
1646263640000|2022-03-02 23:27:20|2971.26|2963.56|2971.26|2963.56|2971.46|2963.76|2971.26|2963.56|22
1646263650000|2022-03-02 23:27:30|2971.2|2963.5|2970.73|2963.03|2971.26|2963.56|2970.53|2962.83|16
1646263660000|2022-03-02 23:27:40|2970.58|2962.88|2971.15|2963.45|2971.15|2963.45|2970.5|2962.8|22
1646263670000|2022-03-02 23:27:50|2971.19|2963.49|2971.21|2963.51|2971.41|2963.71|2971.06|2963.36|18
1646263680000|2022-03-02 23:28:00|2971.23|2963.53|2971.02|2963.32|2971.35|2963.65|2970.31|2962.61|21
1646263690000|2022-03-02 23:28:10|2970.92|2963.22|2971.06|2963.36|2971.22|2963.52|2970.79|2963.09|26
1646263700000|2022-03-02 23:28:20|2971.86|2964.16|2970.91|2963.21|2972.49|2964.79|2970.91|2963.21|26
1646263710000|2022-03-02 23:28:30|2970.92|2963.22|2971|2963.3|2971.12|2963.42|2970.92|2963.22|24
1646263720000|2022-03-02 23:28:40|2970.98|2963.28|2971.33|2963.63|2971.33|2963.63|2970.75|2963.05|23
1646263730000|2022-03-02 23:28:50|2971.43|2963.73|2971.55|2963.85|2971.57|2963.87|2971.12|2963.42|22
1646263740000|2022-03-02 23:29:00|2971.65|2963.95|2968.52|2960.82|2971.65|2963.95|2968.52|2960.82|24
1646263750000|2022-03-02 23:29:10|2968.76|2961.06|2967.95|2960.25|2968.83|2961.13|2967.62|2959.92|25
1646263760000|2022-03-02 23:29:20|2968.07|2960.37|2967.76|2960.06|2968.07|2960.37|2967.3|2959.6|27
1646263770000|2022-03-02 23:29:30|2967.8|2960.1|2967.18|2959.48|2968.26|2960.56|2967.17|2959.47|27
1646263780000|2022-03-02 23:29:40|2967.21|2959.51|2966.96|2959.26|2967.21|2959.51|2966.94|2959.24|23
1646263790000|2022-03-02 23:29:50|2966.99|2959.29|2964|2956.3|2966.99|2959.29|2963.74|2956.04|27
1646263800000|2022-03-02 23:30:00|2963.54|2955.84|2963.05|2955.35|2964.24|2956.54|2963.05|2955.35|23
1646263810000|2022-03-02 23:30:10|2962.96|2955.26|2962.61|2954.91|2963.17|2955.47|2962.48|2954.78|28
1646263820000|2022-03-02 23:30:20|2962.31|2954.61|2962.25|2954.55|2962.67|2954.97|2961.9|2954.2|28
1646263830000|2022-03-02 23:30:30|2962.1|2954.4|2962.64|2954.94|2963.34|2955.64|2962.1|2954.4|25
1646263840000|2022-03-02 23:30:40|2962.65|2954.95|2962.57|2954.87|2963.08|2955.38|2962.55|2954.85|21
1646263850000|2022-03-02 23:30:50|2962.58|2954.88|2962.35|2954.65|2962.68|2954.98|2961.98|2954.28|15
1646263860000|2022-03-02 23:31:00|2962.3|2954.6|2962.78|2955.08|2962.78|2955.08|2961.73|2954.03|27
1646263870000|2022-03-02 23:31:10|2962.8|2955.1|2961.96|2954.26|2963.04|2955.34|2961.96|2954.26|25
1646263880000|2022-03-02 23:31:20|2961.93|2954.23|2960.95|2953.25|2962.26|2954.56|2960.95|2953.25|28
1646263890000|2022-03-02 23:31:30|2960.98|2953.28|2959.92|2952.22|2960.98|2953.28|2959.67|2951.97|27
1646263900000|2022-03-02 23:31:40|2959.83|2952.13|2958.03|2950.33|2959.83|2952.13|2958.03|2950.33|28
1646263910000|2022-03-02 23:31:50|2958.19|2950.49|2959.7|2952|2959.7|2952|2958.13|2950.43|25
1646263920000|2022-03-02 23:32:00|2959.76|2952.06|2959.18|2951.48|2959.76|2952.06|2959.04|2951.34|22
1646263930000|2022-03-02 23:32:10|2959.19|2951.49|2957.78|2950.08|2959.21|2951.51|2957.6|2949.9|18
1646263940000|2022-03-02 23:32:20|2957.8|2950.1|2959.4|2951.7|2959.54|2951.84|2957.8|2950.1|26
1646263950000|2022-03-02 23:32:30|2959.62|2951.92|2960.24|2952.54|2960.27|2952.57|2959.62|2951.92|22
1646263960000|2022-03-02 23:32:40|2960.18|2952.48|2961.01|2953.31|2961.01|2953.31|2959.74|2952.04|18
1646263970000|2022-03-02 23:32:50|2960.98|2953.28|2961.57|2953.87|2961.89|2954.19|2960.89|2953.19|26
1646263980000|2022-03-02 23:33:00|2961.94|2954.24|2961.63|2953.93|2962.22|2954.52|2961.4|2953.7|28
1646263990000|2022-03-02 23:33:10|2962.36|2954.66|2961.68|2953.98|2963.1|2955.4|2961.68|2953.98|27
1646264000000|2022-03-02 23:33:20|2962.84|2955.14|2961.91|2954.21|2962.84|2955.14|2961.83|2954.13|27
1646264010000|2022-03-02 23:33:30|2961.89|2954.19|2962.12|2954.42|2962.61|2954.91|2961.89|2954.19|25
1646264020000|2022-03-02 23:33:40|2962.13|2954.43|2961.6|2953.9|2962.19|2954.49|2961.35|2953.65|23
1646264030000|2022-03-02 23:33:50|2961.59|2953.89|2962.07|2954.37|2962.07|2954.37|2961.32|2953.62|27
1646264040000|2022-03-02 23:34:00|2962.09|2954.39|2963.09|2955.39|2963.17|2955.47|2961.74|2954.04|27
1646264050000|2022-03-02 23:34:10|2962.8|2955.1|2963.97|2956.27|2964.01|2956.31|2962.78|2955.08|24
1646264060000|2022-03-02 23:34:20|2963.86|2956.16|2965.03|2957.33|2965.03|2957.33|2963.35|2955.65|24
1646264070000|2022-03-02 23:34:30|2965.3|2957.6|2965.48|2957.78|2965.77|2958.07|2965.23|2957.53|24
1646264080000|2022-03-02 23:34:40|2965.49|2957.79|2964.7|2957|2966.19|2958.49|2964.7|2957|24
1646264090000|2022-03-02 23:34:50|2964.57|2956.87|2964.28|2956.58|2964.68|2956.98|2964.07|2956.37|29
1646264100000|2022-03-02 23:35:00|2964.53|2956.83|2963.1|2955.4|2964.53|2956.83|2963.1|2955.4|28
1646264110000|2022-03-02 23:35:10|2963.04|2955.34|2963.53|2955.83|2963.71|2956.01|2962.63|2954.93|28
1646264120000|2022-03-02 23:35:20|2963.47|2955.77|2963.49|2955.79|2963.85|2956.15|2963.39|2955.69|24
1646264130000|2022-03-02 23:35:30|2963.51|2955.81|2962.99|2955.29|2963.53|2955.83|2962.66|2954.96|26
1646264140000|2022-03-02 23:35:40|2962.91|2955.21|2962.93|2955.23|2962.96|2955.26|2962.66|2954.96|19
1646264150000|2022-03-02 23:35:50|2962.83|2955.13|2962.01|2954.31|2962.83|2955.13|2961.4|2953.7|22
1646264160000|2022-03-02 23:36:00|2961.97|2954.27|2961.19|2953.49|2962.31|2954.61|2961.05|2953.35|27
1646264170000|2022-03-02 23:36:10|2961.2|2953.5|2961.77|2954.07|2961.92|2954.22|2961.16|2953.46|25
1646264180000|2022-03-02 23:36:20|2961.82|2954.12|2962.45|2954.75|2962.45|2954.75|2961.71|2954.01|26
1646264190000|2022-03-02 23:36:30|2962.4|2954.7|2961.8|2954.1|2962.41|2954.71|2961.8|2954.1|23
1646264200000|2022-03-02 23:36:40|2961.98|2954.28|2961.82|2954.12|2962.23|2954.53|2961.68|2953.98|26
1646264210000|2022-03-02 23:36:50|2961.83|2954.13|2961.38|2953.68|2962.1|2954.4|2961.38|2953.68|26
1646264220000|2022-03-02 23:37:00|2961.35|2953.65|2963.19|2955.49|2964.02|2956.32|2961.31|2953.61|28
1646264230000|2022-03-02 23:37:10|2963.27|2955.57|2960.97|2953.27|2963.74|2956.04|2960.92|2953.22|28
1646264240000|2022-03-02 23:37:20|2960.98|2953.28|2961.23|2953.53|2961.26|2953.56|2960.92|2953.22|26
1646264250000|2022-03-02 23:37:30|2961.22|2953.52|2961.62|2953.92|2961.62|2953.92|2960.89|2953.19|28
1646264260000|2022-03-02 23:37:40|2961.55|2953.85|2960.77|2953.07|2962.1|2954.4|2960.65|2952.95|25
1646264270000|2022-03-02 23:37:50|2960.73|2953.03|2961.12|2953.42|2961.51|2953.81|2960.71|2953.01|25
1646264280000|2022-03-02 23:38:00|2961.2|2953.5|2960.4|2952.7|2961.21|2953.51|2960.4|2952.7|22
1646264290000|2022-03-02 23:38:10|2960.44|2952.74|2962.01|2954.31|2962.45|2954.75|2960.43|2952.73|26
1646264300000|2022-03-02 23:38:20|2961.95|2954.25|2962.29|2954.59|2963.13|2955.43|2961.95|2954.25|25
1646264310000|2022-03-02 23:38:30|2962.46|2954.76|2961.92|2954.22|2962.69|2954.99|2961.5|2953.8|26
1646264320000|2022-03-02 23:38:40|2961.93|2954.23|2961.24|2953.54|2962.09|2954.39|2961.22|2953.52|23
1646264330000|2022-03-02 23:38:50|2961.25|2953.55|2960.78|2953.08|2961.26|2953.56|2960.66|2952.96|23
1646264340000|2022-03-02 23:39:00|2960.74|2953.04|2959.43|2951.73|2960.86|2953.16|2959.07|2951.37|25
1646264350000|2022-03-02 23:39:10|2959.02|2951.32|2960.4|2952.7|2960.55|2952.85|2959.02|2951.32|26
1646264360000|2022-03-02 23:39:20|2960.08|2952.38|2959.82|2952.12|2960.51|2952.81|2959.67|2951.97|28
1646264370000|2022-03-02 23:39:30|2959.88|2952.18|2960.29|2952.59|2960.74|2953.04|2959.87|2952.17|23
1646264380000|2022-03-02 23:39:40|2960.08|2952.38|2960.6|2952.9|2960.67|2952.97|2959.48|2951.78|20
1646264390000|2022-03-02 23:39:50|2960.25|2952.55|2959.73|2952.03|2960.25|2952.55|2958.98|2951.28|25
1646264400000|2022-03-02 23:40:00|2959.69|2951.99|2958.14|2950.44|2959.69|2951.99|2958.14|2950.44|29
1646264410000|2022-03-02 23:40:10|2958.13|2950.43|2959.65|2951.95|2960.25|2952.55|2958.05|2950.35|28
1646264420000|2022-03-02 23:40:20|2959.9|2952.2|2959.9|2952.2|2960.03|2952.33|2959.27|2951.57|25
1646264430000|2022-03-02 23:40:30|2960|2952.3|2959.46|2951.76|2960|2952.3|2959.46|2951.76|24
1646264440000|2022-03-02 23:40:40|2959.34|2951.64|2960.21|2952.51|2960.21|2952.51|2959.13|2951.43|29
1646264450000|2022-03-02 23:40:50|2959.77|2952.07|2960.1|2952.4|2960.1|2952.4|2959.31|2951.61|25
1646264460000|2022-03-02 23:41:00|2960.29|2952.59|2960.07|2952.37|2960.7|2953|2960.05|2952.35|23
1646264470000|2022-03-02 23:41:10|2960.08|2952.38|2960|2952.3|2960.08|2952.38|2960|2952.3|22
1646264480000|2022-03-02 23:41:20|2959.99|2952.29|2959.7|2952|2961.4|2953.7|2959.7|2952|21
1646264490000|2022-03-02 23:41:30|2959.19|2951.49|2958.28|2950.58|2959.19|2951.49|2957.14|2949.44|29
1646264500000|2022-03-02 23:41:40|2958.38|2950.68|2957.66|2949.96|2958.38|2950.68|2956.72|2949.02|26
1646264510000|2022-03-02 23:41:50|2957.67|2949.97|2957.83|2950.13|2958.32|2950.62|2957.24|2949.54|27
1646264520000|2022-03-02 23:42:00|2957.64|2949.94|2957.75|2950.05|2957.96|2950.26|2957.56|2949.86|23
1646264530000|2022-03-02 23:42:10|2957.12|2949.42|2956.88|2949.18|2957.37|2949.67|2956.88|2949.18|27
1646264540000|2022-03-02 23:42:20|2957.03|2949.33|2956.24|2948.54|2957.03|2949.33|2956.01|2948.31|23
1646264550000|2022-03-02 23:42:30|2956.25|2948.55|2955.63|2947.93|2956.25|2948.55|2954.58|2946.88|23
1646264560000|2022-03-02 23:42:40|2955.73|2948.03|2955.55|2947.85|2956.11|2948.41|2955.46|2947.76|23
1646264570000|2022-03-02 23:42:50|2955.72|2948.02|2956.31|2948.61|2956.41|2948.71|2955.72|2948.02|19
1646264580000|2022-03-02 23:43:00|2956.32|2948.62|2956.06|2948.36|2956.32|2948.62|2955.68|2947.98|23
1646264590000|2022-03-02 23:43:10|2956.05|2948.35|2954.92|2947.22|2956.26|2948.56|2954.83|2947.13|28
1646264600000|2022-03-02 23:43:20|2954.78|2947.08|2954.12|2946.42|2955.47|2947.77|2954.1|2946.4|25
1646264610000|2022-03-02 23:43:30|2954.17|2946.47|2954.1|2946.4|2954.38|2946.68|2953.39|2945.69|24
1646264620000|2022-03-02 23:43:40|2954.04|2946.34|2954.6|2946.9|2954.66|2946.96|2953.84|2946.14|26
1646264630000|2022-03-02 23:43:50|2955.16|2947.46|2955.31|2947.61|2955.78|2948.08|2955.05|2947.35|28
1646264640000|2022-03-02 23:44:00|2955.29|2947.59|2954.84|2947.14|2955.34|2947.64|2954.75|2947.05|22
1646264650000|2022-03-02 23:44:10|2955.35|2947.65|2956.32|2948.62|2956.43|2948.73|2955.35|2947.65|27
1646264660000|2022-03-02 23:44:20|2956.58|2948.88|2955.18|2947.48|2956.58|2948.88|2955.14|2947.44|20
1646264670000|2022-03-02 23:44:30|2955.19|2947.49|2954.33|2946.63|2955.22|2947.52|2954.1|2946.4|25
1646264680000|2022-03-02 23:44:40|2954.5|2946.8|2954.53|2946.83|2955.15|2947.45|2954.31|2946.61|28
1646264690000|2022-03-02 23:44:50|2954.52|2946.82|2955.19|2947.49|2955.19|2947.49|2954.52|2946.82|25
1646264700000|2022-03-02 23:45:00|2955.35|2947.65|2954.31|2946.61|2955.36|2947.66|2954.31|2946.61|23
1646264710000|2022-03-02 23:45:10|2954.5|2946.8|2955.88|2948.18|2955.88|2948.18|2954.33|2946.63|26
1646264720000|2022-03-02 23:45:20|2955.95|2948.25|2956.01|2948.31|2956.01|2948.31|2955.87|2948.17|18
1646264730000|2022-03-02 23:45:30|2956.02|2948.32|2955.49|2947.79|2956.04|2948.34|2955.4|2947.7|18
1646264740000|2022-03-02 23:45:40|2955.3|2947.6|2956|2948.3|2956|2948.3|2955.3|2947.6|23
1646264750000|2022-03-02 23:45:50|2955.94|2948.24|2955.97|2948.27|2956.06|2948.36|2955.92|2948.22|14
1646264760000|2022-03-02 23:46:00|2955.96|2948.26|2955.96|2948.26|2956.14|2948.44|2955.87|2948.17|20
1646264770000|2022-03-02 23:46:10|2956.02|2948.32|2956.16|2948.46|2956.63|2948.93|2956.02|2948.32|17
1646264780000|2022-03-02 23:46:20|2956.35|2948.65|2955.54|2947.84|2956.49|2948.79|2955.4|2947.7|23
1646264790000|2022-03-02 23:46:30|2955.63|2947.93|2954.69|2946.99|2955.87|2948.17|2954.69|2946.99|26
1646264800000|2022-03-02 23:46:40|2954.75|2947.05|2955.03|2947.33|2955.41|2947.71|2954.75|2947.05|21
1646264810000|2022-03-02 23:46:50|2955.04|2947.34|2955.21|2947.51|2955.21|2947.51|2954.48|2946.78|22
1646264820000|2022-03-02 23:47:00|2955.22|2947.52|2955.18|2947.48|2955.23|2947.53|2954.94|2947.24|21
1646264830000|2022-03-02 23:47:10|2955.17|2947.47|2954.94|2947.24|2955.37|2947.67|2954.56|2946.86|29
1646264840000|2022-03-02 23:47:20|2954.95|2947.25|2954.93|2947.23|2955.28|2947.58|2954.63|2946.93|22
1646264850000|2022-03-02 23:47:30|2955.12|2947.42|2955.34|2947.64|2955.34|2947.64|2954.77|2947.07|20
1646264860000|2022-03-02 23:47:40|2955.05|2947.35|2955.04|2947.34|2955.34|2947.64|2954.96|2947.26|16
1646264870000|2022-03-02 23:47:50|2955.12|2947.42|2954.69|2946.99|2955.34|2947.64|2954.52|2946.82|26
1646264880000|2022-03-02 23:48:00|2954.57|2946.87|2953.74|2946.04|2954.93|2947.23|2953.7|2946|26
1646264890000|2022-03-02 23:48:10|2953.75|2946.05|2953.37|2945.67|2953.79|2946.09|2953.37|2945.67|17
1646264900000|2022-03-02 23:48:20|2953.29|2945.59|2953.29|2945.59|2953.29|2945.59|2952.55|2944.85|24
1646264910000|2022-03-02 23:48:30|2952.64|2944.94|2953.67|2945.97|2953.67|2945.97|2952.64|2944.94|26
1646264920000|2022-03-02 23:48:40|2953.55|2945.85|2951.6|2943.9|2953.67|2945.97|2951.6|2943.9|27
1646264930000|2022-03-02 23:48:50|2951.46|2943.76|2951.81|2944.11|2952.03|2944.33|2950.97|2943.27|27
1646264940000|2022-03-02 23:49:00|2952.16|2944.46|2952.16|2944.46|2952.37|2944.67|2951.77|2944.07|25
1646264950000|2022-03-02 23:49:10|2952.25|2944.55|2952.1|2944.4|2952.47|2944.77|2952.1|2944.4|23
1646264960000|2022-03-02 23:49:20|2952.57|2944.87|2951.8|2944.1|2952.71|2945.01|2951.56|2943.86|25
1646264970000|2022-03-02 23:49:30|2952.07|2944.37|2952.53|2944.83|2952.87|2945.17|2952.07|2944.37|22
1646264980000|2022-03-02 23:49:40|2952.65|2944.95|2953.38|2945.68|2953.66|2945.96|2952.57|2944.87|26
1646264990000|2022-03-02 23:49:50|2953.49|2945.79|2953.32|2945.62|2953.6|2945.9|2953.2|2945.5|25
1646265000000|2022-03-02 23:50:00|2953.5|2945.8|2953.39|2945.69|2953.66|2945.96|2953.35|2945.65|22
1646265010000|2022-03-02 23:50:10|2953.32|2945.62|2953.33|2945.63|2953.67|2945.97|2953.32|2945.62|22
1646265020000|2022-03-02 23:50:20|2953.32|2945.62|2951.93|2944.23|2953.57|2945.87|2951.68|2943.98|25
1646265030000|2022-03-02 23:50:30|2951.68|2943.98|2952.01|2944.31|2952.01|2944.31|2951.6|2943.9|25
1646265040000|2022-03-02 23:50:40|2952.08|2944.38|2951.56|2943.86|2952.09|2944.39|2951.12|2943.42|23
1646265050000|2022-03-02 23:50:50|2951.6|2943.9|2950.89|2943.19|2951.75|2944.05|2950.83|2943.13|27
1646265060000|2022-03-02 23:51:00|2950.83|2943.13|2950.94|2943.24|2951.3|2943.6|2950.4|2942.7|27
1646265070000|2022-03-02 23:51:10|2951.09|2943.39|2951.76|2944.06|2951.79|2944.09|2951.08|2943.38|22
1646265080000|2022-03-02 23:51:20|2951.79|2944.09|2951.5|2943.8|2951.79|2944.09|2951.48|2943.78|22
1646265090000|2022-03-02 23:51:30|2951.53|2943.83|2951.68|2943.98|2951.82|2944.12|2951.53|2943.83|17
1646265100000|2022-03-02 23:51:40|2951.69|2943.99|2951.73|2944.03|2951.77|2944.07|2951.64|2943.94|22
1646265110000|2022-03-02 23:51:50|2951.74|2944.04|2951.76|2944.06|2951.78|2944.08|2951.69|2943.99|17
1646265120000|2022-03-02 23:52:00|2951.77|2944.07|2952.37|2944.67|2952.39|2944.69|2951.74|2944.04|18
1646265130000|2022-03-02 23:52:10|2952.38|2944.68|2952.35|2944.65|2952.57|2944.87|2952.14|2944.44|17
1646265140000|2022-03-02 23:52:20|2952.58|2944.88|2954.76|2947.06|2955.01|2947.31|2952.58|2944.88|28
1646265150000|2022-03-02 23:52:30|2954.62|2946.92|2955.96|2948.26|2956.36|2948.66|2954.62|2946.92|27
1646265160000|2022-03-02 23:52:40|2955.6|2947.9|2955.43|2947.73|2956.34|2948.64|2955.43|2947.73|24
1646265170000|2022-03-02 23:52:50|2955.5|2947.8|2955.54|2947.84|2955.99|2948.29|2954.81|2947.11|28
1646265180000|2022-03-02 23:53:00|2955.5|2947.8|2955.89|2948.19|2956.13|2948.43|2955.39|2947.69|25
1646265190000|2022-03-02 23:53:10|2955.9|2948.2|2955.21|2947.51|2955.94|2948.24|2953.9|2946.2|28
1646265200000|2022-03-02 23:53:20|2955.66|2947.96|2954.18|2946.48|2956.1|2948.4|2954.18|2946.48|27
1646265210000|2022-03-02 23:53:30|2954.51|2946.81|2952.65|2944.95|2954.65|2946.95|2952.65|2944.95|26
1646265220000|2022-03-02 23:53:40|2952.66|2944.96|2953.16|2945.46|2953.59|2945.89|2952.66|2944.96|25
1646265230000|2022-03-02 23:53:50|2953.17|2945.47|2953.55|2945.85|2953.92|2946.22|2953.14|2945.44|23
1646265240000|2022-03-02 23:54:00|2953.58|2945.88|2954.15|2946.45|2954.28|2946.58|2953.46|2945.76|26
1646265250000|2022-03-02 23:54:10|2954.13|2946.43|2954.04|2946.34|2955.6|2947.9|2954.04|2946.34|26
1646265260000|2022-03-02 23:54:20|2953.86|2946.16|2952.32|2944.62|2954.42|2946.72|2951.81|2944.11|27
1646265270000|2022-03-02 23:54:30|2952.4|2944.7|2952.4|2944.7|2952.59|2944.89|2952.16|2944.46|26
1646265280000|2022-03-02 23:54:40|2952.49|2944.79|2953.06|2945.36|2953.3|2945.6|2952.47|2944.77|24
1646265290000|2022-03-02 23:54:50|2953.17|2945.47|2953.36|2945.66|2953.37|2945.67|2953.08|2945.38|24
1646265300000|2022-03-02 23:55:00|2953.37|2945.67|2951.4|2943.7|2953.38|2945.68|2951.4|2943.7|26
1646265310000|2022-03-02 23:55:10|2951.38|2943.68|2951.49|2943.79|2952.1|2944.4|2951.31|2943.61|28
1646265320000|2022-03-02 23:55:20|2951.52|2943.82|2951.66|2943.96|2951.74|2944.04|2951.25|2943.55|24
1646265330000|2022-03-02 23:55:30|2951.65|2943.95|2951.21|2943.51|2951.75|2944.05|2951.06|2943.36|24
1646265340000|2022-03-02 23:55:40|2951.25|2943.55|2952.13|2944.43|2952.13|2944.43|2951.25|2943.55|24
1646265350000|2022-03-02 23:55:50|2952.16|2944.46|2952.18|2944.48|2952.18|2944.48|2951.88|2944.18|25
1646265360000|2022-03-02 23:56:00|2952.03|2944.33|2951.34|2943.64|2952.07|2944.37|2951.15|2943.45|24
1646265370000|2022-03-02 23:56:10|2951.42|2943.72|2951.93|2944.23|2952.64|2944.94|2951.42|2943.72|26
1646265380000|2022-03-02 23:56:20|2951.94|2944.24|2951.98|2944.28|2952.23|2944.53|2951.62|2943.92|27
1646265390000|2022-03-02 23:56:30|2951.97|2944.27|2951.75|2944.05|2951.97|2944.27|2951.61|2943.91|16
1646265400000|2022-03-02 23:56:40|2951.84|2944.14|2951.41|2943.71|2952.26|2944.56|2951.33|2943.63|25
1646265410000|2022-03-02 23:56:50|2951.42|2943.72|2951.35|2943.65|2951.48|2943.78|2951.23|2943.53|20
1646265420000|2022-03-02 23:57:00|2951.37|2943.67|2951.95|2944.25|2951.95|2944.25|2951.37|2943.67|24
1646265430000|2022-03-02 23:57:10|2951.94|2944.24|2952.17|2944.47|2952.36|2944.66|2951.61|2943.91|22
1646265440000|2022-03-02 23:57:20|2952.41|2944.71|2951.63|2943.93|2952.78|2945.08|2951.53|2943.83|27
1646265450000|2022-03-02 23:57:30|2951.61|2943.91|2952.11|2944.41|2952.26|2944.56|2951.61|2943.91|27
1646265460000|2022-03-02 23:57:40|2952.19|2944.49|2952.07|2944.37|2952.19|2944.49|2951.91|2944.21|23
1646265470000|2022-03-02 23:57:50|2952.01|2944.31|2952.09|2944.39|2952.19|2944.49|2952.01|2944.31|15
1646265480000|2022-03-02 23:58:00|2952.02|2944.32|2951.9|2944.2|2952.19|2944.49|2951.83|2944.13|19
1646265490000|2022-03-02 23:58:10|2951.94|2944.24|2953.74|2946.04|2953.74|2946.04|2951.92|2944.22|25
1646265500000|2022-03-02 23:58:20|2953.86|2946.16|2953.46|2945.76|2953.89|2946.19|2953.3|2945.6|27
1646265510000|2022-03-02 23:58:30|2953.32|2945.62|2953.45|2945.75|2953.45|2945.75|2953.32|2945.62|17
1646265520000|2022-03-02 23:58:40|2953.4|2945.7|2953.46|2945.76|2953.55|2945.85|2953.38|2945.68|17
1646265530000|2022-03-02 23:58:50|2953.5|2945.8|2953.37|2945.67|2954.03|2946.33|2953.36|2945.66|23
1646265540000|2022-03-02 23:59:00|2953.5|2945.8|2953.48|2945.78|2954.04|2946.34|2953.36|2945.66|24
1646265550000|2022-03-02 23:59:10|2953.26|2945.56|2952.53|2944.83|2953.39|2945.69|2952.41|2944.71|24
1646265560000|2022-03-02 23:59:20|2952.42|2944.72|2952.9|2945.2|2953.06|2945.36|2952.42|2944.72|23
1646265570000|2022-03-02 23:59:30|2952.64|2944.94|2952.4|2944.7|2952.76|2945.06|2952.09|2944.39|25
1646265580000|2022-03-02 23:59:40|2952.37|2944.67|2952.73|2945.03|2953.05|2945.35|2952.11|2944.41|25
1646265590000|2022-03-02 23:59:50|2952.8|2945.1|2952.39|2944.69|2952.87|2945.17|2952.35|2944.65|28
1646265600000|2022-03-03 00:00:00|2952.47|2944.77|2952.74|2945.04|2952.84|2945.14|2952.47|2944.77|22
1646265610000|2022-03-03 00:00:10|2952.7|2945|2952.47|2944.77|2952.98|2945.28|2952.47|2944.77|25
1646265620000|2022-03-03 00:00:20|2952.46|2944.76|2950.73|2943.03|2952.46|2944.76|2950.55|2942.85|27
1646265630000|2022-03-03 00:00:30|2950.85|2943.15|2949.48|2941.78|2950.85|2943.15|2949.41|2941.71|23
1646265640000|2022-03-03 00:00:40|2949.46|2941.76|2948.68|2940.98|2949.55|2941.85|2948.68|2940.98|27
1646265650000|2022-03-03 00:00:50|2948.69|2940.99|2947.31|2939.61|2948.71|2941.01|2947.31|2939.61|28
1646265660000|2022-03-03 00:01:00|2947.13|2939.43|2949.39|2941.69|2949.56|2941.86|2947.12|2939.42|29
1646265670000|2022-03-03 00:01:10|2949.22|2941.52|2951.27|2943.57|2951.27|2943.57|2949.17|2941.47|25
1646265680000|2022-03-03 00:01:20|2951.04|2943.34|2952.15|2944.45|2952.23|2944.53|2950.96|2943.26|28
1646265690000|2022-03-03 00:01:30|2952.17|2944.47|2954.31|2946.61|2954.31|2946.61|2952.12|2944.42|25
1646265700000|2022-03-03 00:01:40|2954.38|2946.68|2954.51|2946.81|2954.71|2947.01|2954.22|2946.52|26
1646265710000|2022-03-03 00:01:50|2954.63|2946.93|2954.79|2947.09|2954.9|2947.2|2954.43|2946.73|27
1646265720000|2022-03-03 00:02:00|2954.75|2947.05|2955.13|2947.43|2955.13|2947.43|2954.16|2946.46|25
1646265730000|2022-03-03 00:02:10|2955.12|2947.42|2954.93|2947.23|2955.16|2947.46|2954.66|2946.96|23
1646265740000|2022-03-03 00:02:20|2954.95|2947.25|2954.97|2947.27|2955.46|2947.76|2954.95|2947.25|21
1646265750000|2022-03-03 00:02:30|2954.96|2947.26|2954.96|2947.26|2955.84|2948.14|2954.83|2947.13|23
1646265760000|2022-03-03 00:02:40|2954.87|2947.17|2953.47|2945.77|2955.11|2947.41|2953.19|2945.49|27
1646265770000|2022-03-03 00:02:50|2953.49|2945.79|2952.94|2945.24|2953.67|2945.97|2952.89|2945.19|25
1646265780000|2022-03-03 00:03:00|2952.87|2945.17|2949.04|2941.34|2953.34|2945.64|2949.04|2941.34|28
1646265790000|2022-03-03 00:03:10|2949.01|2941.31|2948.39|2940.69|2949.01|2941.31|2948.15|2940.45|26
1646265800000|2022-03-03 00:03:20|2948.25|2940.55|2946.29|2938.59|2948.48|2940.78|2945.93|2938.23|27
1646265810000|2022-03-03 00:03:30|2946.26|2938.56|2946.47|2938.77|2946.61|2938.91|2946.14|2938.44|25
1646265820000|2022-03-03 00:03:40|2946.51|2938.81|2947.02|2939.32|2947.02|2939.32|2946.23|2938.53|25
1646265830000|2022-03-03 00:03:50|2947.01|2939.31|2947.39|2939.69|2947.39|2939.69|2947.01|2939.31|13
1646265840000|2022-03-03 00:04:00|2947.34|2939.64|2945.45|2937.75|2947.34|2939.64|2945.45|2937.75|26
1646265850000|2022-03-03 00:04:10|2945.48|2937.78|2944.92|2937.22|2945.5|2937.8|2944.65|2936.95|26
1646265860000|2022-03-03 00:04:20|2943.89|2936.19|2943.62|2935.92|2944.59|2936.89|2943.2|2935.5|27
1646265870000|2022-03-03 00:04:30|2943.63|2935.93|2943.03|2935.33|2943.63|2935.93|2941.9|2934.2|28
1646265880000|2022-03-03 00:04:40|2943.13|2935.43|2944.22|2936.52|2944.41|2936.71|2942.99|2935.29|25
1646265890000|2022-03-03 00:04:50|2944.28|2936.58|2942.85|2935.15|2944.53|2936.83|2942.45|2934.75|27
1646265900000|2022-03-03 00:05:00|2942.75|2935.05|2943.31|2935.61|2943.38|2935.68|2942.75|2935.05|26
1646265910000|2022-03-03 00:05:10|2943.37|2935.67|2944.91|2937.21|2945.25|2937.55|2943.37|2935.67|28
1646265920000|2022-03-03 00:05:20|2944.92|2937.22|2946.66|2938.96|2946.9|2939.2|2944.92|2937.22|26
1646265930000|2022-03-03 00:05:30|2946.84|2939.14|2944.41|2936.71|2947.31|2939.61|2944.4|2936.7|28
1646265940000|2022-03-03 00:05:40|2944.52|2936.82|2944.64|2936.94|2944.69|2936.99|2943.82|2936.12|26
1646265950000|2022-03-03 00:05:50|2944.62|2936.92|2944.66|2936.96|2945.04|2937.34|2944.44|2936.74|26
1646265960000|2022-03-03 00:06:00|2944.54|2936.84|2944.32|2936.62|2945.21|2937.51|2943.54|2935.84|29
1646265970000|2022-03-03 00:06:10|2944.15|2936.45|2946.22|2938.52|2946.24|2938.54|2944.15|2936.45|25
1646265980000|2022-03-03 00:06:20|2946.2|2938.5|2948.2|2940.5|2948.26|2940.56|2946.11|2938.41|27
1646265990000|2022-03-03 00:06:30|2948.22|2940.52|2946.23|2938.53|2948.35|2940.65|2946.23|2938.53|23
1646266000000|2022-03-03 00:06:40|2946.19|2938.49|2946.79|2939.09|2946.79|2939.09|2945.86|2938.16|24
1646266010000|2022-03-03 00:06:50|2947.02|2939.32|2948.54|2940.84|2948.54|2940.84|2947.02|2939.32|26
1646266020000|2022-03-03 00:07:00|2948.29|2940.59|2947.46|2939.76|2949.06|2941.36|2947.41|2939.71|24
1646266030000|2022-03-03 00:07:10|2947.64|2939.94|2947.76|2940.06|2947.76|2940.06|2947.03|2939.33|25
1646266040000|2022-03-03 00:07:20|2948.06|2940.36|2946.48|2938.78|2948.62|2940.92|2946.48|2938.78|25
1646266050000|2022-03-03 00:07:30|2946.41|2938.71|2946.04|2938.34|2946.88|2939.18|2945.74|2938.04|25
1646266060000|2022-03-03 00:07:40|2946.16|2938.46|2946.64|2938.94|2946.64|2938.94|2946.14|2938.44|25
1646266070000|2022-03-03 00:07:50|2946.62|2938.92|2945.63|2937.93|2947.06|2939.36|2945.63|2937.93|23
1646266080000|2022-03-03 00:08:00|2945.34|2937.64|2945.29|2937.59|2945.5|2937.8|2944.79|2937.09|24
1646266090000|2022-03-03 00:08:10|2945.09|2937.39|2945.6|2937.9|2946.29|2938.59|2945.09|2937.39|26
1646266100000|2022-03-03 00:08:20|2945.51|2937.81|2942.06|2934.36|2945.65|2937.95|2942|2934.3|29
1646266110000|2022-03-03 00:08:30|2941.57|2933.87|2940.6|2932.9|2943.75|2936.05|2940.6|2932.9|28
1646266120000|2022-03-03 00:08:40|2940.39|2932.69|2939.52|2931.82|2940.5|2932.8|2938.84|2931.14|27
1646266130000|2022-03-03 00:08:50|2939.45|2931.75|2940.82|2933.12|2940.82|2933.12|2938.2|2930.5|29
1646266140000|2022-03-03 00:09:00|2940.83|2933.13|2942.43|2934.73|2942.43|2934.73|2940.36|2932.66|26
1646266150000|2022-03-03 00:09:10|2942.34|2934.64|2944.3|2936.6|2944.63|2936.93|2942.34|2934.64|29
1646266160000|2022-03-03 00:09:20|2944.33|2936.63|2943.01|2935.31|2944.65|2936.95|2942.16|2934.46|28
1646266170000|2022-03-03 00:09:30|2943.05|2935.35|2944.44|2936.74|2944.98|2937.28|2942.37|2934.67|29
1646266180000|2022-03-03 00:09:40|2944.35|2936.65|2944.12|2936.42|2944.65|2936.95|2943.31|2935.61|27
1646266190000|2022-03-03 00:09:50|2944.14|2936.44|2943.93|2936.23|2944.73|2937.03|2943.93|2936.23|26
1646266200000|2022-03-03 00:10:00|2943.83|2936.13|2944.45|2936.75|2944.45|2936.75|2943.83|2936.13|26
1646266210000|2022-03-03 00:10:10|2944.46|2936.76|2945.05|2937.35|2946.14|2938.44|2944.46|2936.76|21
1646266220000|2022-03-03 00:10:20|2945|2937.3|2941.84|2934.14|2945.77|2938.07|2941.84|2934.14|28
1646266230000|2022-03-03 00:10:30|2942.19|2934.49|2942.14|2934.44|2943.05|2935.35|2941.88|2934.18|28
1646266240000|2022-03-03 00:10:40|2942.2|2934.5|2941.37|2933.67|2942.78|2935.08|2941.06|2933.36|25
1646266250000|2022-03-03 00:10:50|2941.38|2933.68|2941.21|2933.51|2942.2|2934.5|2941.03|2933.33|28
1646266260000|2022-03-03 00:11:00|2940.98|2933.28|2939.01|2931.31|2940.98|2933.28|2937.96|2930.26|28
1646266270000|2022-03-03 00:11:10|2938.87|2931.17|2939.54|2931.84|2939.65|2931.95|2938.71|2931.01|23
1646266280000|2022-03-03 00:11:20|2939.4|2931.7|2937.97|2930.27|2939.58|2931.88|2937.97|2930.27|26
1646266290000|2022-03-03 00:11:30|2938|2930.3|2939.39|2931.69|2939.39|2931.69|2938|2930.3|25
1646266300000|2022-03-03 00:11:40|2939.5|2931.8|2939.4|2931.7|2939.63|2931.93|2939.18|2931.48|24
1646266310000|2022-03-03 00:11:50|2939.52|2931.82|2939.07|2931.37|2939.58|2931.88|2938.63|2930.93|26
1646266320000|2022-03-03 00:12:00|2938.55|2930.85|2938.66|2930.96|2938.66|2930.96|2937.95|2930.25|27
1646266330000|2022-03-03 00:12:10|2938.43|2930.73|2939.6|2931.9|2939.79|2932.09|2938.41|2930.71|29
1646266340000|2022-03-03 00:12:20|2939.43|2931.73|2939.4|2931.7|2939.86|2932.16|2939.39|2931.69|27
1646266350000|2022-03-03 00:12:30|2939.48|2931.78|2937.17|2929.47|2939.48|2931.78|2936.49|2928.79|28
1646266360000|2022-03-03 00:12:40|2937.27|2929.57|2938.8|2931.1|2938.83|2931.13|2937.27|2929.57|28
1646266370000|2022-03-03 00:12:50|2938.81|2931.11|2940.53|2932.83|2941.68|2933.98|2938.53|2930.83|27
1646266380000|2022-03-03 00:13:00|2940.83|2933.13|2942.13|2934.43|2942.57|2934.87|2940.3|2932.6|29
1646266390000|2022-03-03 00:13:10|2941.96|2934.26|2942.33|2934.63|2942.66|2934.96|2941.5|2933.8|24
1646266400000|2022-03-03 00:13:20|2942.55|2934.85|2942.94|2935.24|2943.09|2935.39|2942.34|2934.64|25
1646266410000|2022-03-03 00:13:30|2942.99|2935.29|2940.89|2933.19|2943.14|2935.44|2940.52|2932.82|25
1646266420000|2022-03-03 00:13:40|2940.9|2933.2|2940.83|2933.13|2941.36|2933.66|2940.68|2932.98|28
1646266430000|2022-03-03 00:13:50|2940.75|2933.05|2940.73|2933.03|2940.75|2933.05|2939.74|2932.04|21
1646266440000|2022-03-03 00:14:00|2940.81|2933.11|2941.06|2933.36|2941.69|2933.99|2940.81|2933.11|20
1646266450000|2022-03-03 00:14:10|2941|2933.3|2939.89|2932.19|2941.05|2933.35|2939.74|2932.04|26
1646266460000|2022-03-03 00:14:20|2939.68|2931.98|2938.4|2930.7|2939.68|2931.98|2937.36|2929.66|28
1646266470000|2022-03-03 00:14:30|2938.41|2930.71|2938.09|2930.39|2938.93|2931.23|2937.6|2929.9|23
1646266480000|2022-03-03 00:14:40|2938.11|2930.41|2938.21|2930.51|2938.97|2931.27|2937.84|2930.14|27
1646266490000|2022-03-03 00:14:50|2938.26|2930.56|2938.81|2931.11|2939.31|2931.61|2938.13|2930.43|27
1646266500000|2022-03-03 00:15:00|2938.74|2931.04|2938.85|2931.15|2939.35|2931.65|2937.53|2929.83|27
1646266510000|2022-03-03 00:15:10|2938.7|2931|2940.42|2932.72|2941.22|2933.52|2938.55|2930.85|23
1646266520000|2022-03-03 00:15:20|2940.21|2932.51|2940.99|2933.29|2941.85|2934.15|2940.21|2932.51|26
1646266530000|2022-03-03 00:15:30|2941|2933.3|2941.07|2933.37|2941.33|2933.63|2940.21|2932.51|21
1646266540000|2022-03-03 00:15:40|2941.26|2933.56|2941.51|2933.81|2943.02|2935.32|2941.13|2933.43|27
1646266550000|2022-03-03 00:15:50|2941.6|2933.9|2942.58|2934.88|2942.78|2935.08|2941.18|2933.48|22
1646266560000|2022-03-03 00:16:00|2941.9|2934.2|2943.35|2935.65|2943.35|2935.65|2940.8|2933.1|28
1646266570000|2022-03-03 00:16:10|2942.8|2935.1|2942.63|2934.93|2942.81|2935.11|2941.4|2933.7|27
1646266580000|2022-03-03 00:16:20|2942.67|2934.97|2942.75|2935.05|2942.77|2935.07|2942.18|2934.48|24
1646266590000|2022-03-03 00:16:30|2942.82|2935.12|2941.98|2934.28|2942.86|2935.16|2941.98|2934.28|19
1646266600000|2022-03-03 00:16:40|2942.07|2934.37|2942.75|2935.05|2943.03|2935.33|2942.07|2934.37|24
1646266610000|2022-03-03 00:16:50|2942.05|2934.35|2942.75|2935.05|2943.67|2935.97|2941.98|2934.28|22
1646266620000|2022-03-03 00:17:00|2942.93|2935.23|2947.77|2940.07|2948.78|2941.08|2942.93|2935.23|27
1646266630000|2022-03-03 00:17:10|2947.84|2940.14|2946.85|2939.15|2948.92|2941.22|2946.85|2939.15|27
1646266640000|2022-03-03 00:17:20|2947.14|2939.44|2948.3|2940.6|2949.28|2941.58|2946.87|2939.17|28
1646266650000|2022-03-03 00:17:30|2948.26|2940.56|2947.67|2939.97|2948.43|2940.73|2947.12|2939.42|26
1646266660000|2022-03-03 00:17:40|2947.49|2939.79|2947.7|2940|2948.39|2940.69|2947.49|2939.79|19
1646266670000|2022-03-03 00:17:50|2948.18|2940.48|2948.15|2940.45|2948.56|2940.86|2947.63|2939.93|27
1646266680000|2022-03-03 00:18:00|2947.98|2940.28|2947.89|2940.19|2948.32|2940.62|2947.34|2939.64|25
1646266690000|2022-03-03 00:18:10|2947.76|2940.06|2948.23|2940.53|2948.23|2940.53|2947.22|2939.52|20
1646266700000|2022-03-03 00:18:20|2948.24|2940.54|2947.85|2940.15|2948.36|2940.66|2947.76|2940.06|18
1646266710000|2022-03-03 00:18:30|2947.99|2940.29|2948.29|2940.59|2948.54|2940.84|2947.8|2940.1|24
1646266720000|2022-03-03 00:18:40|2948.32|2940.62|2948.22|2940.52|2948.32|2940.62|2947.79|2940.09|23
1646266730000|2022-03-03 00:18:50|2948.53|2940.83|2948.35|2940.65|2948.64|2940.94|2947.98|2940.28|28
1646266740000|2022-03-03 00:19:00|2948.36|2940.66|2949.08|2941.38|2949.13|2941.43|2948.36|2940.66|23
1646266750000|2022-03-03 00:19:10|2949.1|2941.4|2950.05|2942.35|2950.05|2942.35|2947.93|2940.23|25
1646266760000|2022-03-03 00:19:20|2949.95|2942.25|2948.48|2940.78|2950.2|2942.5|2948.29|2940.59|27
1646266770000|2022-03-03 00:19:30|2948.44|2940.74|2948.63|2940.93|2949.12|2941.42|2948.38|2940.68|25
1646266780000|2022-03-03 00:19:40|2949.35|2941.65|2948.89|2941.19|2949.42|2941.72|2947.96|2940.26|25
1646266790000|2022-03-03 00:19:50|2948.69|2940.99|2948.46|2940.76|2949.29|2941.59|2947.9|2940.2|29
1646266800000|2022-03-03 00:20:00|2948.19|2940.49|2949.58|2941.88|2949.58|2941.88|2948.05|2940.35|27
1646266810000|2022-03-03 00:20:10|2949.78|2942.08|2951.95|2944.25|2952.02|2944.32|2949.35|2941.65|27
1646266820000|2022-03-03 00:20:20|2952.61|2944.91|2952.45|2944.75|2953.7|2946|2951.81|2944.11|27
1646266830000|2022-03-03 00:20:30|2952.55|2944.85|2952.31|2944.61|2952.77|2945.07|2951.58|2943.88|25
1646266840000|2022-03-03 00:20:40|2952.03|2944.33|2952.52|2944.82|2953.01|2945.31|2951.94|2944.24|28
1646266850000|2022-03-03 00:20:50|2952.33|2944.63|2952.69|2944.99|2954.16|2946.46|2952.33|2944.63|29
1646266860000|2022-03-03 00:21:00|2952.66|2944.96|2952.88|2945.18|2953.85|2946.15|2952.6|2944.9|25
1646266870000|2022-03-03 00:21:10|2952.86|2945.16|2954.48|2946.78|2954.71|2947.01|2952.85|2945.15|27
1646266880000|2022-03-03 00:21:20|2954.49|2946.79|2954.01|2946.31|2954.82|2947.12|2954.01|2946.31|29
1646266890000|2022-03-03 00:21:30|2954.15|2946.45|2954.74|2947.04|2954.91|2947.21|2953.89|2946.19|28
1646266900000|2022-03-03 00:21:40|2954.78|2947.08|2954.87|2947.17|2955.78|2948.08|2954.64|2946.94|25
1646266910000|2022-03-03 00:21:50|2954.86|2947.16|2955.89|2948.19|2956.06|2948.36|2954.75|2947.05|26
1646266920000|2022-03-03 00:22:00|2955.74|2948.04|2955.82|2948.12|2956.32|2948.62|2955.15|2947.45|28
1646266930000|2022-03-03 00:22:10|2955.77|2948.07|2955.92|2948.22|2955.98|2948.28|2955.53|2947.83|22
1646266940000|2022-03-03 00:22:20|2955.97|2948.27|2953.98|2946.28|2955.97|2948.27|2953.82|2946.12|26
1646266950000|2022-03-03 00:22:30|2954.08|2946.38|2954.51|2946.81|2955.18|2947.48|2953.98|2946.28|28
1646266960000|2022-03-03 00:22:40|2954.5|2946.8|2954.76|2947.06|2955.31|2947.61|2954.25|2946.55|24
1646266970000|2022-03-03 00:22:50|2954.79|2947.09|2954.83|2947.13|2955.16|2947.46|2954.52|2946.82|27
1646266980000|2022-03-03 00:23:00|2954.86|2947.16|2954.79|2947.09|2955.26|2947.56|2954.18|2946.48|24
1646266990000|2022-03-03 00:23:10|2955.18|2947.48|2954.28|2946.58|2955.26|2947.56|2953.27|2945.57|25
1646267000000|2022-03-03 00:23:20|2953.97|2946.27|2953.33|2945.63|2954.38|2946.68|2953.19|2945.49|28
1646267010000|2022-03-03 00:23:30|2953.35|2945.65|2953.83|2946.13|2953.84|2946.14|2953.35|2945.65|24
1646267020000|2022-03-03 00:23:40|2953.8|2946.1|2953.73|2946.03|2954.16|2946.46|2953.67|2945.97|25
1646267030000|2022-03-03 00:23:50|2953.81|2946.11|2953.82|2946.12|2953.9|2946.2|2953.68|2945.98|12
1646267040000|2022-03-03 00:24:00|2953.86|2946.16|2953.96|2946.26|2954.12|2946.42|2953.75|2946.05|23
1646267050000|2022-03-03 00:24:10|2953.95|2946.25|2953.71|2946.01|2954.7|2947|2953.5|2945.8|27
1646267060000|2022-03-03 00:24:20|2953.73|2946.03|2954.69|2946.99|2955.24|2947.54|2953.37|2945.67|24
1646267070000|2022-03-03 00:24:30|2954.71|2947.01|2953.46|2945.76|2955.35|2947.65|2953.46|2945.76|24
1646267080000|2022-03-03 00:24:40|2953.88|2946.18|2953.6|2945.9|2953.94|2946.24|2953.37|2945.67|19
1646267090000|2022-03-03 00:24:50|2953.62|2945.92|2954.1|2946.4|2954.48|2946.78|2953.54|2945.84|26
1646267100000|2022-03-03 00:25:00|2954.07|2946.37|2952.29|2944.59|2954.07|2946.37|2952.29|2944.59|27
1646267110000|2022-03-03 00:25:10|2952.27|2944.57|2952.48|2944.78|2953.23|2945.53|2952.04|2944.34|25
1646267120000|2022-03-03 00:25:20|2953|2945.3|2952.3|2944.6|2953.16|2945.46|2952.01|2944.31|24
1646267130000|2022-03-03 00:25:30|2952.31|2944.61|2950.88|2943.18|2952.31|2944.61|2950.63|2942.93|25
1646267140000|2022-03-03 00:25:40|2951.15|2943.45|2951.29|2943.59|2951.49|2943.79|2950.88|2943.18|23
1646267150000|2022-03-03 00:25:50|2951.28|2943.58|2951.3|2943.6|2951.37|2943.67|2951.14|2943.44|21
1646267160000|2022-03-03 00:26:00|2951.32|2943.62|2950.19|2942.49|2951.32|2943.62|2950.06|2942.36|22
1646267170000|2022-03-03 00:26:10|2950.18|2942.48|2951.64|2943.94|2951.64|2943.94|2950.18|2942.48|20
1646267180000|2022-03-03 00:26:20|2952|2944.3|2952.69|2944.99|2952.89|2945.19|2952|2944.3|26
1646267190000|2022-03-03 00:26:30|2952.73|2945.03|2952.97|2945.27|2953.08|2945.38|2952.33|2944.63|18
1646267200000|2022-03-03 00:26:40|2953.08|2945.38|2953.63|2945.93|2954.04|2946.34|2952.95|2945.25|27
1646267210000|2022-03-03 00:26:50|2953.55|2945.85|2955.36|2947.66|2955.36|2947.66|2953.23|2945.53|21
1646267220000|2022-03-03 00:27:00|2954.23|2946.53|2954.29|2946.59|2955.39|2947.69|2954.14|2946.44|24
1646267230000|2022-03-03 00:27:10|2954.18|2946.48|2953.56|2945.86|2954.63|2946.93|2953.5|2945.8|28
1646267240000|2022-03-03 00:27:20|2953.55|2945.85|2953.83|2946.13|2954.37|2946.67|2953.23|2945.53|26
1646267250000|2022-03-03 00:27:30|2953.89|2946.19|2954.2|2946.5|2954.37|2946.67|2953.52|2945.82|27
1646267260000|2022-03-03 00:27:40|2953.87|2946.17|2954.73|2947.03|2955.06|2947.36|2953.84|2946.14|26
1646267270000|2022-03-03 00:27:50|2954.74|2947.04|2955.28|2947.58|2955.34|2947.64|2954.67|2946.97|27
1646267280000|2022-03-03 00:28:00|2955.36|2947.66|2955.36|2947.66|2955.78|2948.08|2955.28|2947.58|16
1646267290000|2022-03-03 00:28:10|2955.35|2947.65|2954.64|2946.94|2955.45|2947.75|2954.64|2946.94|19
1646267300000|2022-03-03 00:28:20|2954.72|2947.02|2955.39|2947.69|2955.45|2947.75|2954.69|2946.99|19
1646267310000|2022-03-03 00:28:30|2955.4|2947.7|2955.64|2947.94|2955.84|2948.14|2955.01|2947.31|19
1646267320000|2022-03-03 00:28:40|2955.92|2948.22|2955.43|2947.73|2955.92|2948.22|2955.11|2947.41|19
1646267330000|2022-03-03 00:28:50|2955.54|2947.84|2955.38|2947.68|2956.2|2948.5|2954.02|2946.32|24
1646267340000|2022-03-03 00:29:00|2955.45|2947.75|2953.45|2945.75|2955.48|2947.78|2953.45|2945.75|25
1646267350000|2022-03-03 00:29:10|2953.53|2945.83|2954.02|2946.32|2954.44|2946.74|2953.45|2945.75|28
1646267360000|2022-03-03 00:29:20|2954.04|2946.34|2954.26|2946.56|2954.27|2946.57|2953.3|2945.6|26
1646267370000|2022-03-03 00:29:30|2954.46|2946.76|2954.64|2946.94|2955.57|2947.87|2954.03|2946.33|28
1646267380000|2022-03-03 00:29:40|2954.63|2946.93|2954.24|2946.54|2955.03|2947.33|2954.24|2946.54|25
1646267390000|2022-03-03 00:29:50|2954.36|2946.66|2955.18|2947.48|2955.59|2947.89|2954.36|2946.66|28
1646267400000|2022-03-03 00:30:00|2954.97|2947.27|2955.96|2948.26|2956.08|2948.38|2954.9|2947.2|26
1646267410000|2022-03-03 00:30:10|2955.97|2948.27|2957.23|2949.53|2957.23|2949.53|2955.72|2948.02|27
1646267420000|2022-03-03 00:30:20|2956.84|2949.14|2957.38|2949.68|2958.44|2950.74|2956.84|2949.14|24
1646267430000|2022-03-03 00:30:30|2957.5|2949.8|2958.72|2951.02|2959.6|2951.9|2956.58|2948.88|24
1646267440000|2022-03-03 00:30:40|2958.81|2951.11|2958.71|2951.01|2959.33|2951.63|2957.58|2949.88|28
1646267450000|2022-03-03 00:30:50|2958.13|2950.43|2958|2950.3|2958.97|2951.27|2957.48|2949.78|25
1646267460000|2022-03-03 00:31:00|2957.99|2950.29|2961.03|2953.33|2961.03|2953.33|2957.97|2950.27|26
1646267470000|2022-03-03 00:31:10|2960.43|2952.73|2960.26|2952.56|2961.65|2953.95|2960.01|2952.31|27
1646267480000|2022-03-03 00:31:20|2960.25|2952.55|2960.48|2952.78|2960.82|2953.12|2960.05|2952.35|24
1646267490000|2022-03-03 00:31:30|2960.83|2953.13|2960.95|2953.25|2960.95|2953.25|2960.38|2952.68|28
1646267500000|2022-03-03 00:31:40|2960.79|2953.09|2960.1|2952.4|2961.3|2953.6|2959.98|2952.28|28
1646267510000|2022-03-03 00:31:50|2960.07|2952.37|2961.06|2953.36|2961.06|2953.36|2959.89|2952.19|27
1646267520000|2022-03-03 00:32:00|2960.96|2953.26|2957.97|2950.27|2961.19|2953.49|2957.88|2950.18|27
1646267530000|2022-03-03 00:32:10|2958.11|2950.41|2958.53|2950.83|2958.64|2950.94|2957.9|2950.2|23
1646267540000|2022-03-03 00:32:20|2958.24|2950.54|2959.46|2951.76|2959.52|2951.82|2958.24|2950.54|26
1646267550000|2022-03-03 00:32:30|2959.49|2951.79|2958.31|2950.61|2959.51|2951.81|2958.31|2950.61|25
1646267560000|2022-03-03 00:32:40|2958.26|2950.56|2957.53|2949.83|2958.42|2950.72|2957.53|2949.83|27
1646267570000|2022-03-03 00:32:50|2957.35|2949.65|2958.91|2951.21|2958.92|2951.22|2957.35|2949.65|26
1646267580000|2022-03-03 00:33:00|2958.92|2951.22|2960.19|2952.49|2960.19|2952.49|2958.51|2950.81|29
1646267590000|2022-03-03 00:33:10|2960.29|2952.59|2962.49|2954.79|2962.77|2955.07|2960.18|2952.48|27
1646267600000|2022-03-03 00:33:20|2962.84|2955.14|2965.3|2957.6|2967.47|2959.77|2962.77|2955.07|29
1646267610000|2022-03-03 00:33:30|2965.33|2957.63|2966.09|2958.39|2966.42|2958.72|2964.89|2957.19|24
1646267620000|2022-03-03 00:33:40|2965.83|2958.13|2964.57|2956.87|2965.83|2958.13|2964.57|2956.87|26
1646267630000|2022-03-03 00:33:50|2964.62|2956.92|2964.49|2956.79|2964.98|2957.28|2963.9|2956.2|28
1646267640000|2022-03-03 00:34:00|2964.5|2956.8|2964.12|2956.42|2964.67|2956.97|2963.42|2955.72|25
1646267650000|2022-03-03 00:34:10|2964.19|2956.49|2964.82|2957.12|2964.85|2957.15|2963.41|2955.71|22
1646267660000|2022-03-03 00:34:20|2964.69|2956.99|2964.35|2956.65|2964.8|2957.1|2963.45|2955.75|26
1646267670000|2022-03-03 00:34:30|2964.44|2956.74|2963.1|2955.4|2964.89|2957.19|2963.1|2955.4|20
1646267680000|2022-03-03 00:34:40|2962.98|2955.28|2962.02|2954.32|2963.15|2955.45|2962.02|2954.32|18
1646267690000|2022-03-03 00:34:50|2961.98|2954.28|2962.58|2954.88|2962.94|2955.24|2961.98|2954.28|25
1646267700000|2022-03-03 00:35:00|2962.57|2954.87|2961.98|2954.28|2962.93|2955.23|2961.96|2954.26|22
1646267710000|2022-03-03 00:35:10|2961.96|2954.26|2962.98|2955.28|2962.98|2955.28|2961.9|2954.2|26
1646267720000|2022-03-03 00:35:20|2963|2955.3|2962.42|2954.72|2963.15|2955.45|2962.25|2954.55|25
1646267730000|2022-03-03 00:35:30|2962.1|2954.4|2962.64|2954.94|2962.64|2954.94|2961.74|2954.04|24
1646267740000|2022-03-03 00:35:40|2962.82|2955.12|2962.33|2954.63|2963.02|2955.32|2962.31|2954.61|25
1646267750000|2022-03-03 00:35:50|2962.37|2954.67|2962.64|2954.94|2962.96|2955.26|2961.9|2954.2|26
1646267760000|2022-03-03 00:36:00|2962.65|2954.95|2962.27|2954.57|2962.7|2955|2962.27|2954.57|19
1646267770000|2022-03-03 00:36:10|2962.32|2954.62|2962.68|2954.98|2962.76|2955.06|2962.22|2954.52|25
1646267780000|2022-03-03 00:36:20|2962.44|2954.74|2962.82|2955.12|2963.13|2955.43|2962.44|2954.74|24
1646267790000|2022-03-03 00:36:30|2962.7|2955|2961.49|2953.79|2963.13|2955.43|2961.49|2953.79|24
1646267800000|2022-03-03 00:36:40|2961.47|2953.77|2962.19|2954.49|2962.24|2954.54|2961.47|2953.77|20
1646267810000|2022-03-03 00:36:50|2962.03|2954.33|2961.92|2954.22|2962.05|2954.35|2961.63|2953.93|26
1646267820000|2022-03-03 00:37:00|2961.94|2954.24|2962.34|2954.64|2962.34|2954.64|2961.23|2953.53|24
1646267830000|2022-03-03 00:37:10|2962.33|2954.63|2963.27|2955.57|2963.27|2955.57|2962.1|2954.4|20
1646267840000|2022-03-03 00:37:20|2963.28|2955.58|2962.94|2955.24|2963.67|2955.97|2962.94|2955.24|28
1646267850000|2022-03-03 00:37:30|2962.89|2955.19|2963.41|2955.71|2963.41|2955.71|2962.44|2954.74|28
1646267860000|2022-03-03 00:37:40|2963.62|2955.92|2962.44|2954.74|2963.62|2955.92|2962.41|2954.71|24
1646267870000|2022-03-03 00:37:50|2962.22|2954.52|2961.47|2953.77|2962.39|2954.69|2961.47|2953.77|27
1646267880000|2022-03-03 00:38:00|2961.74|2954.04|2960.58|2952.88|2961.74|2954.04|2960|2952.3|25
1646267890000|2022-03-03 00:38:10|2960.32|2952.62|2960.57|2952.87|2961.06|2953.36|2960.32|2952.62|29
1646267900000|2022-03-03 00:38:20|2960.6|2952.9|2959.23|2951.53|2960.77|2953.07|2959.23|2951.53|24
1646267910000|2022-03-03 00:38:30|2959.14|2951.44|2960.08|2952.38|2960.18|2952.48|2959.09|2951.39|29
1646267920000|2022-03-03 00:38:40|2959.95|2952.25|2961.11|2953.41|2961.27|2953.57|2959.83|2952.13|26
1646267930000|2022-03-03 00:38:50|2961.07|2953.37|2961.76|2954.06|2962.02|2954.32|2961.06|2953.36|24
1646267940000|2022-03-03 00:39:00|2961.91|2954.21|2961.62|2953.92|2962.09|2954.39|2961.47|2953.77|27
1646267950000|2022-03-03 00:39:10|2961.53|2953.83|2959.88|2952.18|2961.8|2954.1|2959.88|2952.18|26
1646267960000|2022-03-03 00:39:20|2959.93|2952.23|2959.65|2951.95|2960.41|2952.71|2959.07|2951.37|26
1646267970000|2022-03-03 00:39:30|2959.45|2951.75|2960.64|2952.94|2960.89|2953.19|2959.45|2951.75|26
1646267980000|2022-03-03 00:39:40|2960.63|2952.93|2960.3|2952.6|2960.99|2953.29|2960.17|2952.47|28
1646267990000|2022-03-03 00:39:50|2960.24|2952.54|2960.23|2952.53|2961.05|2953.35|2960.16|2952.46|27
1646268000000|2022-03-03 00:40:00|2959.96|2952.26|2960.32|2952.62|2960.43|2952.73|2959.43|2951.73|26
1646268010000|2022-03-03 00:40:10|2960.42|2952.72|2959.98|2952.28|2960.42|2952.72|2959.93|2952.23|22
1646268020000|2022-03-03 00:40:20|2959.99|2952.29|2960|2952.3|2960.42|2952.72|2959.74|2952.04|27
1646268030000|2022-03-03 00:40:30|2959.94|2952.24|2960.72|2953.02|2960.88|2953.18|2959.92|2952.22|24
1646268040000|2022-03-03 00:40:40|2960.87|2953.17|2962.96|2955.26|2962.96|2955.26|2960.5|2952.8|24
1646268050000|2022-03-03 00:40:50|2962.76|2955.06|2962.7|2955|2962.96|2955.26|2962.68|2954.98|24
1646268060000|2022-03-03 00:41:00|2963.14|2955.44|2962.61|2954.91|2963.14|2955.44|2962.47|2954.77|25
1646268070000|2022-03-03 00:41:10|2962.63|2954.93|2961.88|2954.18|2962.7|2955|2961.8|2954.1|25
1646268080000|2022-03-03 00:41:20|2962.04|2954.34|2962.76|2955.06|2962.87|2955.17|2961.86|2954.16|24
1646268090000|2022-03-03 00:41:30|2962.74|2955.04|2963.27|2955.57|2963.27|2955.57|2962.26|2954.56|26
1646268100000|2022-03-03 00:41:40|2963.32|2955.62|2962.3|2954.6|2963.32|2955.62|2961.8|2954.1|25
1646268110000|2022-03-03 00:41:50|2962.5|2954.8|2963.03|2955.33|2963.03|2955.33|2962.27|2954.57|24
1646268120000|2022-03-03 00:42:00|2963.06|2955.36|2962.03|2954.33|2963.07|2955.37|2961.9|2954.2|26
1646268130000|2022-03-03 00:42:10|2962.06|2954.36|2960.04|2952.34|2962.15|2954.45|2959.78|2952.08|25
1646268140000|2022-03-03 00:42:20|2960.11|2952.41|2960.11|2952.41|2960.53|2952.83|2959.33|2951.63|26
1646268150000|2022-03-03 00:42:30|2960.28|2952.58|2960.52|2952.82|2961.13|2953.43|2960.19|2952.49|28
1646268160000|2022-03-03 00:42:40|2960.62|2952.92|2960.75|2953.05|2961.26|2953.56|2960.49|2952.79|26
1646268170000|2022-03-03 00:42:50|2960.74|2953.04|2961|2953.3|2961.13|2953.43|2960.69|2952.99|22
1646268180000|2022-03-03 00:43:00|2961.05|2953.35|2960.71|2953.01|2961.1|2953.4|2960.56|2952.86|28
1646268190000|2022-03-03 00:43:10|2960.76|2953.06|2961.03|2953.33|2961.09|2953.39|2960.65|2952.95|22
1646268200000|2022-03-03 00:43:20|2961.32|2953.62|2961.42|2953.72|2961.76|2954.06|2960.83|2953.13|28
1646268210000|2022-03-03 00:43:30|2961.75|2954.05|2962.44|2954.74|2962.44|2954.74|2961.73|2954.03|24
1646268220000|2022-03-03 00:43:40|2962.34|2954.64|2962.87|2955.17|2962.87|2955.17|2962.01|2954.31|26
1646268230000|2022-03-03 00:43:50|2962.92|2955.22|2962.56|2954.86|2962.92|2955.22|2962.14|2954.44|24
1646268240000|2022-03-03 00:44:00|2962.67|2954.97|2962.94|2955.24|2962.94|2955.24|2962.62|2954.92|27
1646268250000|2022-03-03 00:44:10|2962.97|2955.27|2963.36|2955.66|2963.54|2955.84|2962.82|2955.12|28
1646268260000|2022-03-03 00:44:20|2963.16|2955.46|2963.99|2956.29|2963.99|2956.29|2962.76|2955.06|23
1646268270000|2022-03-03 00:44:30|2964.02|2956.32|2964.01|2956.31|2964.05|2956.35|2963.04|2955.34|15
1646268280000|2022-03-03 00:44:40|2963.9|2956.2|2964.84|2957.14|2964.99|2957.29|2963.82|2956.12|24
1646268290000|2022-03-03 00:44:50|2964.83|2957.13|2964.73|2957.03|2964.92|2957.22|2964.42|2956.72|24
1646268300000|2022-03-03 00:45:00|2964.99|2957.29|2965.51|2957.81|2965.55|2957.85|2964.49|2956.79|27
1646268310000|2022-03-03 00:45:10|2965.5|2957.8|2966.59|2958.89|2966.74|2959.04|2965.47|2957.77|23
1646268320000|2022-03-03 00:45:20|2966.62|2958.92|2969.74|2962.04|2970.26|2962.56|2966.6|2958.9|26
1646268330000|2022-03-03 00:45:30|2969.29|2961.59|2969.06|2961.36|2969.85|2962.15|2969.06|2961.36|28
1646268340000|2022-03-03 00:45:40|2969.37|2961.67|2969.16|2961.46|2969.43|2961.73|2968.67|2960.97|25
1646268350000|2022-03-03 00:45:50|2968.86|2961.16|2969.86|2962.16|2970.45|2962.75|2968.86|2961.16|25
1646268360000|2022-03-03 00:46:00|2969.7|2962|2968.97|2961.27|2970.11|2962.41|2968.97|2961.27|22
1646268370000|2022-03-03 00:46:10|2969.03|2961.33|2969.24|2961.54|2969.65|2961.95|2968.76|2961.06|25
1646268380000|2022-03-03 00:46:20|2969.26|2961.56|2969.69|2961.99|2969.69|2961.99|2969.01|2961.31|24
1646268390000|2022-03-03 00:46:30|2969.89|2962.19|2970.24|2962.54|2970.3|2962.6|2969.51|2961.81|26
1646268400000|2022-03-03 00:46:40|2970.35|2962.65|2970.1|2962.4|2970.35|2962.65|2970.09|2962.39|23
1646268410000|2022-03-03 00:46:50|2970.15|2962.45|2969.95|2962.25|2970.34|2962.64|2969.68|2961.98|25
1646268420000|2022-03-03 00:47:00|2969.94|2962.24|2969.91|2962.21|2969.96|2962.26|2969.67|2961.97|26
1646268430000|2022-03-03 00:47:10|2969.89|2962.19|2970.14|2962.44|2970.48|2962.78|2969.89|2962.19|19
1646268440000|2022-03-03 00:47:20|2970.1|2962.4|2969.91|2962.21|2970.1|2962.4|2969.65|2961.95|25
1646268450000|2022-03-03 00:47:30|2969.88|2962.18|2968.76|2961.06|2970.23|2962.53|2968.72|2961.02|25
1646268460000|2022-03-03 00:47:40|2968.73|2961.03|2968.96|2961.26|2968.98|2961.28|2968.73|2961.03|18
1646268470000|2022-03-03 00:47:50|2968.93|2961.23|2969.44|2961.74|2969.44|2961.74|2968.79|2961.09|26
1646268480000|2022-03-03 00:48:00|2969.41|2961.71|2969.02|2961.32|2969.41|2961.71|2968.87|2961.17|21
1646268490000|2022-03-03 00:48:10|2969.1|2961.4|2969.34|2961.64|2969.4|2961.7|2968.92|2961.22|20
1646268500000|2022-03-03 00:48:20|2969.33|2961.63|2969.32|2961.62|2969.8|2962.1|2969.21|2961.51|20
1646268510000|2022-03-03 00:48:30|2969.53|2961.83|2969.36|2961.66|2969.53|2961.83|2969.21|2961.51|21
1646268520000|2022-03-03 00:48:40|2969.32|2961.62|2969.25|2961.55|2969.44|2961.74|2969.2|2961.5|22
1646268530000|2022-03-03 00:48:50|2969.27|2961.57|2969.48|2961.78|2970.03|2962.33|2969.27|2961.57|25
1646268540000|2022-03-03 00:49:00|2969.28|2961.58|2969.32|2961.62|2969.46|2961.76|2969.22|2961.52|26
1646268550000|2022-03-03 00:49:10|2969.36|2961.66|2969.61|2961.91|2969.73|2962.03|2969.23|2961.53|20
1646268560000|2022-03-03 00:49:20|2969.58|2961.88|2969.84|2962.14|2969.84|2962.14|2969.58|2961.88|19
1646268570000|2022-03-03 00:49:30|2969.63|2961.93|2969.68|2961.98|2969.86|2962.16|2969.08|2961.38|27
1646268580000|2022-03-03 00:49:40|2969.62|2961.92|2969.5|2961.8|2969.86|2962.16|2969.5|2961.8|22
1646268590000|2022-03-03 00:49:50|2969.56|2961.86|2969.22|2961.52|2969.68|2961.98|2969.15|2961.45|26
1646268600000|2022-03-03 00:50:00|2969.26|2961.56|2969.56|2961.86|2969.71|2962.01|2969.08|2961.38|23
1646268610000|2022-03-03 00:50:10|2969.57|2961.87|2969.85|2962.15|2969.85|2962.15|2969.34|2961.64|22
1646268620000|2022-03-03 00:50:20|2969.84|2962.14|2969.79|2962.09|2969.85|2962.15|2968.82|2961.12|22
1646268630000|2022-03-03 00:50:30|2969.89|2962.19|2970.85|2963.15|2970.98|2963.28|2969.78|2962.08|21
1646268640000|2022-03-03 00:50:40|2970.84|2963.14|2970.45|2962.75|2970.84|2963.14|2970.11|2962.41|23
1646268650000|2022-03-03 00:50:50|2970.46|2962.76|2971.26|2963.56|2971.36|2963.66|2970.39|2962.69|27
1646268660000|2022-03-03 00:51:00|2971.28|2963.58|2969.34|2961.64|2971.28|2963.58|2969.15|2961.45|29
1646268670000|2022-03-03 00:51:10|2969.22|2961.52|2967.84|2960.14|2969.38|2961.68|2967.65|2959.95|27
1646268680000|2022-03-03 00:51:20|2967.85|2960.15|2967.59|2959.89|2967.92|2960.22|2967.59|2959.89|27
1646268690000|2022-03-03 00:51:30|2967.6|2959.9|2967.67|2959.97|2968.41|2960.71|2967.6|2959.9|24
1646268700000|2022-03-03 00:51:40|2967.68|2959.98|2968.39|2960.69|2968.43|2960.73|2967.66|2959.96|25
1646268710000|2022-03-03 00:51:50|2968.34|2960.64|2967.68|2959.98|2968.46|2960.76|2967.4|2959.7|24
1646268720000|2022-03-03 00:52:00|2967.69|2959.99|2967.37|2959.67|2967.7|2960|2967.31|2959.61|22
1646268730000|2022-03-03 00:52:10|2967.28|2959.58|2966.47|2958.77|2967.28|2959.58|2965.71|2958.01|27
1646268740000|2022-03-03 00:52:20|2966.38|2958.68|2967.2|2959.5|2967.2|2959.5|2966.32|2958.62|20
1646268750000|2022-03-03 00:52:30|2967.27|2959.57|2966.52|2958.82|2967.27|2959.57|2966.52|2958.82|21
1646268760000|2022-03-03 00:52:40|2966.57|2958.87|2966.75|2959.05|2966.82|2959.12|2966.49|2958.79|23
1646268770000|2022-03-03 00:52:50|2966.94|2959.24|2967.18|2959.48|2967.42|2959.72|2966.94|2959.24|21
1646268780000|2022-03-03 00:53:00|2967.19|2959.49|2966.68|2958.98|2967.33|2959.63|2966.5|2958.8|22
1646268790000|2022-03-03 00:53:10|2966.98|2959.28|2966.83|2959.13|2967.23|2959.53|2966.53|2958.83|20
1646268800000|2022-03-03 00:53:20|2966.7|2959|2967.6|2959.9|2967.6|2959.9|2966.58|2958.88|22
1646268810000|2022-03-03 00:53:30|2967.5|2959.8|2967.53|2959.83|2967.58|2959.88|2967.26|2959.56|25
1646268820000|2022-03-03 00:53:40|2967.54|2959.84|2968|2960.3|2968.16|2960.46|2967.51|2959.81|26
1646268830000|2022-03-03 00:53:50|2968.05|2960.35|2968.19|2960.49|2968.19|2960.49|2967.93|2960.23|19
1646268840000|2022-03-03 00:54:00|2968.4|2960.7|2968.34|2960.64|2968.59|2960.89|2968.05|2960.35|26
1646268850000|2022-03-03 00:54:10|2968.13|2960.43|2968.05|2960.35|2968.17|2960.47|2967.83|2960.13|21
1646268860000|2022-03-03 00:54:20|2968.04|2960.34|2968.53|2960.83|2968.65|2960.95|2967.78|2960.08|21
1646268870000|2022-03-03 00:54:30|2968.6|2960.9|2968.06|2960.36|2968.6|2960.9|2967.98|2960.28|25
1646268880000|2022-03-03 00:54:40|2967.96|2960.26|2968.37|2960.67|2968.44|2960.74|2967.91|2960.21|11
1646268890000|2022-03-03 00:54:50|2968.28|2960.58|2968.5|2960.8|2968.66|2960.96|2968.28|2960.58|20
1646268900000|2022-03-03 00:55:00|2968.44|2960.74|2968.68|2960.98|2968.79|2961.09|2968.01|2960.31|23
1646268910000|2022-03-03 00:55:10|2968.67|2960.97|2969.45|2961.75|2969.73|2962.03|2968.67|2960.97|21
1646268920000|2022-03-03 00:55:20|2969.55|2961.85|2970.39|2962.69|2970.39|2962.69|2969.55|2961.85|22
1646268930000|2022-03-03 00:55:30|2970.58|2962.88|2971.17|2963.47|2971.29|2963.59|2970.58|2962.88|27
1646268940000|2022-03-03 00:55:40|2971.76|2964.06|2971.22|2963.52|2971.76|2964.06|2970.79|2963.09|27
1646268950000|2022-03-03 00:55:50|2971.19|2963.49|2974.24|2966.54|2974.55|2966.85|2971.19|2963.49|28
1646268960000|2022-03-03 00:56:00|2974.69|2966.99|2971.39|2963.69|2974.69|2966.99|2971.39|2963.69|26
1646268970000|2022-03-03 00:56:10|2971.26|2963.56|2971.19|2963.49|2971.81|2964.11|2971.07|2963.37|27
1646268980000|2022-03-03 00:56:20|2970.9|2963.2|2970.94|2963.24|2971.21|2963.51|2970.9|2963.2|25
1646268990000|2022-03-03 00:56:30|2971.2|2963.5|2969.71|2962.01|2971.2|2963.5|2969.71|2962.01|25
1646269000000|2022-03-03 00:56:40|2969.98|2962.28|2970.22|2962.52|2970.36|2962.66|2969.76|2962.06|26
1646269010000|2022-03-03 00:56:50|2969.96|2962.26|2968.93|2961.23|2970.12|2962.42|2968.66|2960.96|26
1646269020000|2022-03-03 00:57:00|2968.91|2961.21|2969.36|2961.66|2969.46|2961.76|2968.83|2961.13|23
1646269030000|2022-03-03 00:57:10|2969.37|2961.67|2968.32|2960.62|2969.37|2961.67|2968.32|2960.62|15
1646269040000|2022-03-03 00:57:20|2968.52|2960.82|2968.35|2960.65|2969.11|2961.41|2968.13|2960.43|24
1646269050000|2022-03-03 00:57:30|2968.46|2960.76|2970.47|2962.77|2970.49|2962.79|2968.38|2960.68|25
1646269060000|2022-03-03 00:57:40|2970.49|2962.79|2970.42|2962.72|2970.62|2962.92|2970.32|2962.62|25
1646269070000|2022-03-03 00:57:50|2970.36|2962.66|2970.13|2962.43|2970.57|2962.87|2969.81|2962.11|22
1646269080000|2022-03-03 00:58:00|2970.22|2962.52|2970.4|2962.7|2970.52|2962.82|2970.14|2962.44|24
1646269090000|2022-03-03 00:58:10|2970.39|2962.69|2970.1|2962.4|2971.13|2963.43|2969.96|2962.26|25
1646269100000|2022-03-03 00:58:20|2970.07|2962.37|2970.2|2962.5|2970.55|2962.85|2970.07|2962.37|20
1646269110000|2022-03-03 00:58:30|2970.17|2962.47|2970.66|2962.96|2971.09|2963.39|2970.1|2962.4|23
1646269120000|2022-03-03 00:58:40|2970.61|2962.91|2970.74|2963.04|2970.9|2963.2|2970.51|2962.81|26
1646269130000|2022-03-03 00:58:50|2970.9|2963.2|2970.08|2962.38|2970.9|2963.2|2970.08|2962.38|17
1646269140000|2022-03-03 00:59:00|2970.09|2962.39|2969.67|2961.97|2970.27|2962.57|2969.19|2961.49|23
1646269150000|2022-03-03 00:59:10|2969.84|2962.14|2970.21|2962.51|2970.43|2962.73|2969.55|2961.85|21
1646269160000|2022-03-03 00:59:20|2970.23|2962.53|2970.31|2962.61|2970.96|2963.26|2969.86|2962.16|27
1646269170000|2022-03-03 00:59:30|2970.54|2962.84|2969.95|2962.25|2970.7|2963|2969.95|2962.25|24
1646269180000|2022-03-03 00:59:40|2970.23|2962.53|2970.46|2962.76|2970.47|2962.77|2970.14|2962.44|23
1646269190000|2022-03-03 00:59:50|2970.47|2962.77|2970.78|2963.08|2970.88|2963.18|2970.13|2962.43|24
1646269200000|2022-03-03 01:00:00|2970.71|2963.01|2970.94|2963.24|2970.97|2963.27|2970.28|2962.58|26
1646269210000|2022-03-03 01:00:10|2970.7|2963|2969.67|2961.97|2970.75|2963.05|2969.67|2961.97|24
1646269220000|2022-03-03 01:00:20|2969.7|2962|2971.1|2963.4|2971.1|2963.4|2969.7|2962|26
1646269230000|2022-03-03 01:00:30|2970.2|2962.5|2970.73|2963.03|2970.73|2963.03|2970.2|2962.5|23
1646269240000|2022-03-03 01:00:40|2970.75|2963.05|2970.33|2962.63|2970.96|2963.26|2970.33|2962.63|20
1646269250000|2022-03-03 01:00:50|2970.17|2962.47|2970.32|2962.62|2970.44|2962.74|2970.08|2962.38|18
1646269260000|2022-03-03 01:01:00|2970.33|2962.63|2969.92|2962.22|2970.33|2962.63|2969.7|2962|24
1646269270000|2022-03-03 01:01:10|2969.94|2962.24|2970.05|2962.35|2970.05|2962.35|2969.9|2962.2|13
1646269280000|2022-03-03 01:01:20|2969.78|2962.08|2969.73|2962.03|2969.92|2962.22|2969.73|2962.03|17
1646269290000|2022-03-03 01:01:30|2969.6|2961.9|2969.06|2961.36|2969.62|2961.92|2968.88|2961.18|21
1646269300000|2022-03-03 01:01:40|2968.96|2961.26|2969.16|2961.46|2969.16|2961.46|2967.83|2960.13|25
1646269310000|2022-03-03 01:01:50|2969.2|2961.5|2968.96|2961.26|2969.34|2961.64|2968.81|2961.11|23
1646269320000|2022-03-03 01:02:00|2968.98|2961.28|2969.43|2961.73|2969.94|2962.24|2968.91|2961.21|27
1646269330000|2022-03-03 01:02:10|2969.42|2961.72|2969.79|2962.09|2969.92|2962.22|2969.21|2961.51|24
1646269340000|2022-03-03 01:02:20|2969.77|2962.07|2969.27|2961.57|2969.96|2962.26|2969.27|2961.57|25
1646269350000|2022-03-03 01:02:30|2969.23|2961.53|2969.05|2961.35|2969.55|2961.85|2969.05|2961.35|20
1646269360000|2022-03-03 01:02:40|2969.03|2961.33|2969.34|2961.64|2969.44|2961.74|2968.94|2961.24|13
1646269370000|2022-03-03 01:02:50|2969.33|2961.63|2969.29|2961.59|2969.57|2961.87|2968.99|2961.29|23
1646269380000|2022-03-03 01:03:00|2969.31|2961.61|2969.27|2961.57|2969.58|2961.88|2969.27|2961.57|17
1646269390000|2022-03-03 01:03:10|2969.26|2961.56|2969.17|2961.47|2969.81|2962.11|2969.1|2961.4|25
1646269400000|2022-03-03 01:03:20|2969.12|2961.42|2970.71|2963.01|2970.94|2963.24|2969.05|2961.35|21
1646269410000|2022-03-03 01:03:30|2970.77|2963.07|2970.73|2963.03|2971.31|2963.61|2970.57|2962.87|26
1646269420000|2022-03-03 01:03:40|2971.05|2963.35|2970.46|2962.76|2971.05|2963.35|2970.45|2962.75|23
1646269430000|2022-03-03 01:03:50|2969.93|2962.23|2970.49|2962.79|2970.54|2962.84|2969.93|2962.23|27
1646269440000|2022-03-03 01:04:00|2970.53|2962.83|2970.15|2962.45|2970.57|2962.87|2969.98|2962.28|26
1646269450000|2022-03-03 01:04:10|2970.11|2962.41|2970.02|2962.32|2970.32|2962.62|2969.39|2961.69|20
1646269460000|2022-03-03 01:04:20|2969.99|2962.29|2969.78|2962.08|2970.05|2962.35|2969.38|2961.68|22
1646269470000|2022-03-03 01:04:30|2969.77|2962.07|2970.16|2962.46|2970.88|2963.18|2969.77|2962.07|23
1646269480000|2022-03-03 01:04:40|2970.23|2962.53|2970.18|2962.48|2970.69|2962.99|2970.09|2962.39|24
1646269490000|2022-03-03 01:04:50|2970.3|2962.6|2970.33|2962.63|2970.34|2962.64|2970.19|2962.49|19
1646269500000|2022-03-03 01:05:00|2970.39|2962.69|2970.21|2962.51|2970.39|2962.69|2970.21|2962.51|14
1646269510000|2022-03-03 01:05:10|2970.2|2962.5|2969.18|2961.48|2970.48|2962.78|2969.18|2961.48|16
1646269520000|2022-03-03 01:05:20|2969.17|2961.47|2969.18|2961.48|2969.33|2961.63|2969.17|2961.47|15
1646269530000|2022-03-03 01:05:30|2968.99|2961.29|2969.29|2961.59|2970.02|2962.32|2968.9|2961.2|17
1646269540000|2022-03-03 01:05:40|2968.98|2961.28|2970.05|2962.35|2970.05|2962.35|2968.81|2961.11|11
1646269550000|2022-03-03 01:05:50|2969.97|2962.27|2969.18|2961.48|2970|2962.3|2968.96|2961.26|28
1646269560000|2022-03-03 01:06:00|2968.76|2961.06|2968.15|2960.45|2969.36|2961.66|2968.06|2960.36|26
1646269570000|2022-03-03 01:06:10|2967.95|2960.25|2969.05|2961.35|2969.38|2961.68|2967.65|2959.95|27
1646269580000|2022-03-03 01:06:20|2968.78|2961.08|2968.46|2960.76|2969.07|2961.37|2967.94|2960.24|26
1646269590000|2022-03-03 01:06:30|2968.31|2960.61|2968.58|2960.88|2968.58|2960.88|2968.19|2960.49|12
1646269600000|2022-03-03 01:06:40|2968.48|2960.78|2968.02|2960.32|2968.58|2960.88|2967.83|2960.13|26
1646269610000|2022-03-03 01:06:50|2968.1|2960.4|2968|2960.3|2968.39|2960.69|2967.92|2960.22|23
1646269620000|2022-03-03 01:07:00|2968.01|2960.31|2967.02|2959.32|2968.06|2960.36|2966.99|2959.29|14
1646269630000|2022-03-03 01:07:10|2967.36|2959.66|2967.38|2959.68|2967.99|2960.29|2967.36|2959.66|24
1646269640000|2022-03-03 01:07:20|2967.41|2959.71|2967.24|2959.54|2967.63|2959.93|2966.28|2958.58|24
1646269650000|2022-03-03 01:07:30|2967.18|2959.48|2967.37|2959.67|2967.86|2960.16|2966.9|2959.2|23
1646269660000|2022-03-03 01:07:40|2967.43|2959.73|2966.74|2959.04|2967.58|2959.88|2966.74|2959.04|25
1646269670000|2022-03-03 01:07:50|2966.81|2959.11|2967.08|2959.38|2967.2|2959.5|2966.73|2959.03|23
1646269680000|2022-03-03 01:08:00|2967.09|2959.39|2967.6|2959.9|2967.82|2960.12|2967.02|2959.32|27
1646269690000|2022-03-03 01:08:10|2967.67|2959.97|2966.37|2958.67|2967.85|2960.15|2966.03|2958.33|26
1646269700000|2022-03-03 01:08:20|2966.38|2958.68|2966.3|2958.6|2966.45|2958.75|2966.2|2958.5|25
1646269710000|2022-03-03 01:08:30|2966.27|2958.57|2967.18|2959.48|2967.31|2959.61|2966.27|2958.57|23
1646269720000|2022-03-03 01:08:40|2967.12|2959.42|2966.56|2958.86|2967.17|2959.47|2966.23|2958.53|24
1646269730000|2022-03-03 01:08:50|2966.57|2958.87|2966.96|2959.26|2967.18|2959.48|2966.57|2958.87|16
1646269740000|2022-03-03 01:09:00|2966.97|2959.27|2966.71|2959.01|2967.13|2959.43|2966.6|2958.9|22
1646269750000|2022-03-03 01:09:10|2966.72|2959.02|2964.56|2956.86|2966.73|2959.03|2964.56|2956.86|25
1646269760000|2022-03-03 01:09:20|2964.29|2956.59|2964.37|2956.67|2964.43|2956.73|2963.93|2956.23|23
1646269770000|2022-03-03 01:09:30|2964.38|2956.68|2964.42|2956.72|2964.69|2956.99|2963.88|2956.18|24
1646269780000|2022-03-03 01:09:40|2964.41|2956.71|2964.21|2956.51|2964.41|2956.71|2964.19|2956.49|11
1646269790000|2022-03-03 01:09:50|2964.11|2956.41|2964.19|2956.49|2964.19|2956.49|2964.11|2956.41|3
1646269800000|2022-03-03 01:10:00|2964.08|2956.38|2962.24|2954.54|2964.19|2956.49|2961.9|2954.2|21
1646269810000|2022-03-03 01:10:10|2962.02|2954.32|2960.07|2952.37|2962.02|2954.32|2960.07|2952.37|22
1646269820000|2022-03-03 01:10:20|2960.1|2952.4|2959.16|2951.46|2960.1|2952.4|2959.08|2951.38|24
1646269830000|2022-03-03 01:10:30|2959.03|2951.33|2956.91|2949.21|2959.03|2951.33|2956.69|2948.99|27
1646269840000|2022-03-03 01:10:40|2957.28|2949.58|2957.57|2949.87|2957.89|2950.19|2956.8|2949.1|27
1646269850000|2022-03-03 01:10:50|2957.55|2949.85|2956.08|2948.38|2957.75|2950.05|2956.05|2948.35|26
1646269860000|2022-03-03 01:11:00|2956.16|2948.46|2955.43|2947.73|2956.77|2949.07|2955.43|2947.73|21
1646269870000|2022-03-03 01:11:10|2955.46|2947.76|2956.42|2948.72|2957.1|2949.4|2955.46|2947.76|28
1646269880000|2022-03-03 01:11:20|2956.38|2948.68|2956.8|2949.1|2956.89|2949.19|2956.38|2948.68|23
1646269890000|2022-03-03 01:11:30|2956.85|2949.15|2955.53|2947.83|2956.86|2949.16|2955.51|2947.81|26
1646269900000|2022-03-03 01:11:40|2955.47|2947.77|2955.96|2948.26|2956.08|2948.38|2955.46|2947.76|24
1646269910000|2022-03-03 01:11:50|2955.95|2948.25|2957.72|2950.02|2957.72|2950.02|2955.95|2948.25|22
1646269920000|2022-03-03 01:12:00|2957.77|2950.07|2958.33|2950.63|2958.42|2950.72|2957.62|2949.92|25
1646269930000|2022-03-03 01:12:10|2958.51|2950.81|2957.57|2949.87|2958.56|2950.86|2957.53|2949.83|26
1646269940000|2022-03-03 01:12:20|2957.31|2949.61|2954.99|2947.29|2957.31|2949.61|2954.87|2947.17|27
1646269950000|2022-03-03 01:12:30|2955.08|2947.38|2953.58|2945.88|2955.08|2947.38|2953.35|2945.65|25
1646269960000|2022-03-03 01:12:40|2953.41|2945.71|2949.58|2941.88|2953.79|2946.09|2949.58|2941.88|27
1646269970000|2022-03-03 01:12:50|2949.63|2941.93|2951.66|2943.96|2951.66|2943.96|2948.74|2941.04|22
1646269980000|2022-03-03 01:13:00|2951.7|2944|2951.26|2943.56|2951.7|2944|2950.97|2943.27|24
1646269990000|2022-03-03 01:13:10|2951.23|2943.53|2951.31|2943.61|2951.31|2943.61|2951.1|2943.4|14
1646270000000|2022-03-03 01:13:20|2951.3|2943.6|2951.54|2943.84|2952.2|2944.5|2951.27|2943.57|26
1646270010000|2022-03-03 01:13:30|2951.52|2943.82|2951.73|2944.03|2951.81|2944.11|2951.5|2943.8|15
1646270020000|2022-03-03 01:13:40|2951.71|2944.01|2951.72|2944.02|2951.89|2944.19|2951.26|2943.56|20
1646270030000|2022-03-03 01:13:50|2951.7|2944|2952.14|2944.44|2953.57|2945.87|2951.69|2943.99|27
1646270040000|2022-03-03 01:14:00|2952.15|2944.45|2951.08|2943.38|2952.15|2944.45|2950.72|2943.02|28
1646270050000|2022-03-03 01:14:10|2951.24|2943.54|2952.27|2944.57|2952.36|2944.66|2951.04|2943.34|27
1646270060000|2022-03-03 01:14:20|2952.06|2944.36|2950.36|2942.66|2952.42|2944.72|2950.36|2942.66|25
1646270070000|2022-03-03 01:14:30|2950.4|2942.7|2950.64|2942.94|2951.01|2943.31|2950.3|2942.6|25
1646270080000|2022-03-03 01:14:40|2950.62|2942.92|2951.37|2943.67|2951.4|2943.7|2950.38|2942.68|17
1646270090000|2022-03-03 01:14:50|2951.38|2943.68|2951.2|2943.5|2951.42|2943.72|2951.12|2943.42|21
1646270100000|2022-03-03 01:15:00|2951.21|2943.51|2950.62|2942.92|2951.21|2943.51|2950.12|2942.42|27
1646270110000|2022-03-03 01:15:10|2950.54|2942.84|2952.82|2945.12|2952.82|2945.12|2950.54|2942.84|25
1646270120000|2022-03-03 01:15:20|2953.2|2945.5|2955.47|2947.77|2955.47|2947.77|2953.08|2945.38|26
1646270130000|2022-03-03 01:15:30|2955.93|2948.23|2955.46|2947.76|2956.28|2948.58|2955.46|2947.76|27
1646270140000|2022-03-03 01:15:40|2955.94|2948.24|2955.79|2948.09|2955.94|2948.24|2953.99|2946.29|27
1646270150000|2022-03-03 01:15:50|2955.84|2948.14|2954.15|2946.45|2955.93|2948.23|2954.15|2946.45|25
1646270160000|2022-03-03 01:16:00|2954.39|2946.69|2955.18|2947.48|2955.18|2947.48|2954.23|2946.53|21
1646270170000|2022-03-03 01:16:10|2955.17|2947.47|2954.04|2946.34|2955.24|2947.54|2953.89|2946.19|25
1646270180000|2022-03-03 01:16:20|2954.05|2946.35|2953.12|2945.42|2954.16|2946.46|2952.76|2945.06|24
1646270190000|2022-03-03 01:16:30|2953.04|2945.34|2951.6|2943.9|2953.28|2945.58|2951.29|2943.59|27
1646270200000|2022-03-03 01:16:40|2951.62|2943.92|2949.67|2941.97|2951.71|2944.01|2949.67|2941.97|27
1646270210000|2022-03-03 01:16:50|2949.68|2941.98|2950.73|2943.03|2950.8|2943.1|2949.38|2941.68|28
1646270220000|2022-03-03 01:17:00|2950.8|2943.1|2950.83|2943.13|2951.07|2943.37|2950.69|2942.99|22
1646270230000|2022-03-03 01:17:10|2951.13|2943.43|2952.16|2944.46|2952.16|2944.46|2950.84|2943.14|24
1646270240000|2022-03-03 01:17:20|2952.15|2944.45|2952.28|2944.58|2952.3|2944.6|2951.35|2943.65|27
1646270250000|2022-03-03 01:17:30|2952.31|2944.61|2952.88|2945.18|2952.92|2945.22|2952.07|2944.37|27
1646270260000|2022-03-03 01:17:40|2952.81|2945.11|2953.01|2945.31|2953.01|2945.31|2952.81|2945.11|19
1646270270000|2022-03-03 01:17:50|2953.07|2945.37|2953.41|2945.71|2954.58|2946.88|2952.82|2945.12|23
1646270280000|2022-03-03 01:18:00|2953.08|2945.38|2953.73|2946.03|2953.73|2946.03|2952.7|2945|25
1646270290000|2022-03-03 01:18:10|2953.72|2946.02|2954.85|2947.15|2954.85|2947.15|2953.23|2945.53|25
1646270300000|2022-03-03 01:18:20|2955.06|2947.36|2955.86|2948.16|2956.86|2949.16|2955.06|2947.36|27
1646270310000|2022-03-03 01:18:30|2955.88|2948.18|2955.79|2948.09|2956.04|2948.34|2955.39|2947.69|24
1646270320000|2022-03-03 01:18:40|2955.87|2948.17|2955.51|2947.81|2955.87|2948.17|2955.51|2947.81|18
1646270330000|2022-03-03 01:18:50|2955.24|2947.54|2954.48|2946.78|2955.49|2947.79|2954.48|2946.78|28
1646270340000|2022-03-03 01:19:00|2954.52|2946.82|2955.04|2947.34|2955.04|2947.34|2954.15|2946.45|21
1646270350000|2022-03-03 01:19:10|2955.06|2947.36|2954.91|2947.21|2955.06|2947.36|2953.98|2946.28|26
1646270360000|2022-03-03 01:19:20|2954.84|2947.14|2955.27|2947.57|2955.27|2947.57|2954.39|2946.69|22
1646270370000|2022-03-03 01:19:30|2955.24|2947.54|2955.24|2947.54|2956.67|2948.97|2955.22|2947.52|27
1646270380000|2022-03-03 01:19:40|2955.29|2947.59|2954.44|2946.74|2955.29|2947.59|2954.42|2946.72|16
1646270390000|2022-03-03 01:19:50|2954.48|2946.78|2952.19|2944.49|2954.48|2946.78|2952.07|2944.37|27
1646270400000|2022-03-03 01:20:00|2952.28|2944.58|2953.48|2945.78|2953.48|2945.78|2951.21|2943.51|27
1646270410000|2022-03-03 01:20:10|2953.82|2946.12|2953.51|2945.81|2954.18|2946.48|2953.38|2945.68|25
1646270420000|2022-03-03 01:20:20|2953.5|2945.8|2954.89|2947.19|2954.9|2947.2|2953.44|2945.74|25
1646270430000|2022-03-03 01:20:30|2954.9|2947.2|2955.27|2947.57|2955.27|2947.57|2954.19|2946.49|24
1646270440000|2022-03-03 01:20:40|2955.25|2947.55|2954.68|2946.98|2955.29|2947.59|2954.59|2946.89|25
1646270450000|2022-03-03 01:20:50|2954.69|2946.99|2955.36|2947.66|2955.36|2947.66|2954.62|2946.92|22
1646270460000|2022-03-03 01:21:00|2955.35|2947.65|2955.39|2947.69|2955.66|2947.96|2955.12|2947.42|23
1646270470000|2022-03-03 01:21:10|2955.65|2947.95|2954.75|2947.05|2955.65|2947.95|2954.64|2946.94|26
1646270480000|2022-03-03 01:21:20|2954.68|2946.98|2955.45|2947.75|2955.48|2947.78|2954.68|2946.98|23
1646270490000|2022-03-03 01:21:30|2955.44|2947.74|2955.78|2948.08|2955.88|2948.18|2954.52|2946.82|26
1646270500000|2022-03-03 01:21:40|2955.34|2947.64|2955.05|2947.35|2955.96|2948.26|2955.02|2947.32|25
1646270510000|2022-03-03 01:21:50|2955|2947.3|2956.07|2948.37|2956.07|2948.37|2955|2947.3|25
1646270520000|2022-03-03 01:22:00|2955.9|2948.2|2954.07|2946.37|2956.05|2948.35|2954.06|2946.36|22
1646270530000|2022-03-03 01:22:10|2954.13|2946.43|2953.71|2946.01|2955.04|2947.34|2953.26|2945.56|21
1646270540000|2022-03-03 01:22:20|2953.62|2945.92|2953.56|2945.86|2953.88|2946.18|2953.49|2945.79|25
1646270550000|2022-03-03 01:22:30|2953.58|2945.88|2952.17|2944.47|2953.62|2945.92|2951.28|2943.58|26
1646270560000|2022-03-03 01:22:40|2952.19|2944.49|2951.97|2944.27|2952.19|2944.49|2951.42|2943.72|26
1646270570000|2022-03-03 01:22:50|2951.95|2944.25|2952.7|2945|2952.74|2945.04|2951.77|2944.07|24
1646270580000|2022-03-03 01:23:00|2952.69|2944.99|2954.7|2947|2956.47|2948.77|2952.46|2944.76|26
1646270590000|2022-03-03 01:23:10|2954.54|2946.84|2954.42|2946.72|2954.96|2947.26|2954.23|2946.53|28
1646270600000|2022-03-03 01:23:20|2954.51|2946.81|2954.2|2946.5|2954.78|2947.08|2954.04|2946.34|27
1646270610000|2022-03-03 01:23:30|2954.27|2946.57|2954.17|2946.47|2955.04|2947.34|2954.17|2946.47|20
1646270620000|2022-03-03 01:23:40|2954.18|2946.48|2954.69|2946.99|2954.78|2947.08|2954.16|2946.46|26
1646270630000|2022-03-03 01:23:50|2954.52|2946.82|2954.49|2946.79|2954.52|2946.82|2954.24|2946.54|22
1646270640000|2022-03-03 01:24:00|2954.67|2946.97|2953.91|2946.21|2954.69|2946.99|2953.89|2946.19|18
1646270650000|2022-03-03 01:24:10|2953.96|2946.26|2954.53|2946.83|2954.63|2946.93|2953.94|2946.24|19
1646270660000|2022-03-03 01:24:20|2954.55|2946.85|2954.81|2947.11|2954.81|2947.11|2954.53|2946.83|20
1646270670000|2022-03-03 01:24:30|2954.68|2946.98|2956.12|2948.42|2956.12|2948.42|2954.5|2946.8|25
1646270680000|2022-03-03 01:24:40|2956.13|2948.43|2956.75|2949.05|2956.81|2949.11|2955.97|2948.27|24
1646270690000|2022-03-03 01:24:50|2956.76|2949.06|2957.5|2949.8|2957.5|2949.8|2956.04|2948.34|23
1646270700000|2022-03-03 01:25:00|2957.41|2949.71|2957.66|2949.96|2957.66|2949.96|2956.69|2948.99|26
1646270710000|2022-03-03 01:25:10|2957.76|2950.06|2957.59|2949.89|2957.76|2950.06|2957.26|2949.56|26
1646270720000|2022-03-03 01:25:20|2957.55|2949.85|2957.35|2949.65|2957.55|2949.85|2956.88|2949.18|23
1646270730000|2022-03-03 01:25:30|2957.37|2949.67|2957.29|2949.59|2957.56|2949.86|2957.16|2949.46|25
1646270740000|2022-03-03 01:25:40|2957.27|2949.57|2957.62|2949.92|2957.62|2949.92|2956.95|2949.25|23
1646270750000|2022-03-03 01:25:50|2957.61|2949.91|2957.8|2950.1|2958.03|2950.33|2957.04|2949.34|25
1646270760000|2022-03-03 01:26:00|2957.84|2950.14|2957.22|2949.52|2958.01|2950.31|2957.19|2949.49|22
1646270770000|2022-03-03 01:26:10|2957.31|2949.61|2957.91|2950.21|2957.91|2950.21|2957.23|2949.53|23
1646270780000|2022-03-03 01:26:20|2957.92|2950.22|2957.97|2950.27|2958.08|2950.38|2957.73|2950.03|23
1646270790000|2022-03-03 01:26:30|2957.99|2950.29|2957.92|2950.22|2958.12|2950.42|2957.87|2950.17|23
1646270800000|2022-03-03 01:26:40|2957.88|2950.18|2958.14|2950.44|2958.67|2950.97|2957.82|2950.12|25
1646270810000|2022-03-03 01:26:50|2958.17|2950.47|2958.16|2950.46|2958.28|2950.58|2958.05|2950.35|18
1646270820000|2022-03-03 01:27:00|2958.21|2950.51|2958.37|2950.67|2958.47|2950.77|2958.17|2950.47|16
1646270830000|2022-03-03 01:27:10|2958.23|2950.53|2958.11|2950.41|2958.39|2950.69|2957.96|2950.26|24
1646270840000|2022-03-03 01:27:20|2958.14|2950.44|2956.98|2949.28|2958.31|2950.61|2956.11|2948.41|27
1646270850000|2022-03-03 01:27:30|2956.92|2949.22|2956.57|2948.87|2956.93|2949.23|2956.16|2948.46|25
1646270860000|2022-03-03 01:27:40|2956.59|2948.89|2957.04|2949.34|2957.08|2949.38|2956.31|2948.61|25
1646270870000|2022-03-03 01:27:50|2958.04|2950.34|2957.86|2950.16|2958.04|2950.34|2957.31|2949.61|26
1646270880000|2022-03-03 01:28:00|2957.74|2950.04|2953.71|2946.01|2957.74|2950.04|2952.95|2945.25|28
1646270890000|2022-03-03 01:28:10|2953.66|2945.96|2951.86|2944.16|2954.04|2946.34|2951.74|2944.04|29
1646270900000|2022-03-03 01:28:20|2951.8|2944.1|2951.43|2943.73|2952.17|2944.47|2951.05|2943.35|25
1646270910000|2022-03-03 01:28:30|2951.57|2943.87|2952.46|2944.76|2952.46|2944.76|2951.13|2943.43|29
1646270920000|2022-03-03 01:28:40|2952.43|2944.73|2952.87|2945.17|2952.87|2945.17|2952.18|2944.48|23
1646270930000|2022-03-03 01:28:50|2952.91|2945.21|2954.73|2947.03|2954.78|2947.08|2952.91|2945.21|28
1646270940000|2022-03-03 01:29:00|2954.74|2947.04|2955.59|2947.89|2955.6|2947.9|2954.63|2946.93|23
1646270950000|2022-03-03 01:29:10|2955.63|2947.93|2956.26|2948.56|2956.57|2948.87|2955.57|2947.87|28
1646270960000|2022-03-03 01:29:20|2956.24|2948.54|2956.83|2949.13|2956.94|2949.24|2956.23|2948.53|24
1646270970000|2022-03-03 01:29:30|2956.85|2949.15|2956.53|2948.83|2957.15|2949.45|2956.17|2948.47|23
1646270980000|2022-03-03 01:29:40|2956.58|2948.88|2955.6|2947.9|2956.72|2949.02|2954.87|2947.17|26
1646270990000|2022-03-03 01:29:50|2955.69|2947.99|2954.7|2947|2955.88|2948.18|2954.52|2946.82|27
1646271000000|2022-03-03 01:30:00|2954.89|2947.19|2956.69|2948.99|2956.69|2948.99|2954.85|2947.15|26
1646271010000|2022-03-03 01:30:10|2956.89|2949.19|2956.12|2948.42|2956.89|2949.19|2955.98|2948.28|28
1646271020000|2022-03-03 01:30:20|2956.47|2948.77|2955.39|2947.69|2956.47|2948.77|2954.87|2947.17|29
1646271030000|2022-03-03 01:30:30|2955.56|2947.86|2956.75|2949.05|2957.18|2949.48|2955.56|2947.86|26
1646271040000|2022-03-03 01:30:40|2956.74|2949.04|2957.13|2949.43|2957.27|2949.57|2956.74|2949.04|20
1646271050000|2022-03-03 01:30:50|2957.11|2949.41|2958.02|2950.32|2958.02|2950.32|2956.81|2949.11|25
1646271060000|2022-03-03 01:31:00|2957.89|2950.19|2959.14|2951.44|2959.56|2951.86|2957.32|2949.62|28
1646271070000|2022-03-03 01:31:10|2959.04|2951.34|2959.27|2951.57|2959.53|2951.83|2959.04|2951.34|18
1646271080000|2022-03-03 01:31:20|2959.71|2952.01|2959.78|2952.08|2960.66|2952.96|2959.71|2952.01|23
1646271090000|2022-03-03 01:31:30|2959.8|2952.1|2960.04|2952.34|2960.04|2952.34|2959.63|2951.93|27
1646271100000|2022-03-03 01:31:40|2960.31|2952.61|2960.03|2952.33|2960.45|2952.75|2959.72|2952.02|28
1646271110000|2022-03-03 01:31:50|2960.1|2952.4|2962.06|2954.36|2962.52|2954.82|2960.1|2952.4|24
1646271120000|2022-03-03 01:32:00|2961.88|2954.18|2961.68|2953.98|2962.53|2954.83|2961.19|2953.49|28
1646271130000|2022-03-03 01:32:10|2961.66|2953.96|2961.39|2953.69|2961.68|2953.98|2961.28|2953.58|24
1646271140000|2022-03-03 01:32:20|2961.42|2953.72|2961.87|2954.17|2962.62|2954.92|2961.35|2953.65|27
1646271150000|2022-03-03 01:32:30|2961.95|2954.25|2962.91|2955.21|2962.91|2955.21|2961.18|2953.48|29
1646271160000|2022-03-03 01:32:40|2962.77|2955.07|2964.2|2956.5|2964.29|2956.59|2962.64|2954.94|25
1646271170000|2022-03-03 01:32:50|2964.23|2956.53|2964.78|2957.08|2965.49|2957.79|2964.03|2956.33|25
1646271180000|2022-03-03 01:33:00|2965.04|2957.34|2968.27|2960.57|2968.27|2960.57|2965.04|2957.34|22
1646271190000|2022-03-03 01:33:10|2968.22|2960.52|2968.11|2960.41|2968.26|2960.56|2967.62|2959.92|27
1646271200000|2022-03-03 01:33:20|2968.18|2960.48|2967.42|2959.72|2968.53|2960.83|2966.99|2959.29|27
1646271210000|2022-03-03 01:33:30|2967.23|2959.53|2965.83|2958.13|2967.23|2959.53|2965.83|2958.13|24
1646271220000|2022-03-03 01:33:40|2965.77|2958.07|2966.03|2958.33|2966.13|2958.43|2965.5|2957.8|26
1646271230000|2022-03-03 01:33:50|2965.96|2958.26|2966.31|2958.61|2966.33|2958.63|2965.27|2957.57|24
1646271240000|2022-03-03 01:34:00|2966.35|2958.65|2965.87|2958.17|2966.73|2959.03|2965.39|2957.69|23
1646271250000|2022-03-03 01:34:10|2965.83|2958.13|2964.9|2957.2|2965.83|2958.13|2964.7|2957|27
1646271260000|2022-03-03 01:34:20|2964.89|2957.19|2965.24|2957.54|2965.46|2957.76|2964.8|2957.1|23
1646271270000|2022-03-03 01:34:30|2965.2|2957.5|2965.63|2957.93|2965.63|2957.93|2964.94|2957.24|28
1646271280000|2022-03-03 01:34:40|2965.61|2957.91|2965.71|2958.01|2965.96|2958.26|2965.61|2957.91|24
1646271290000|2022-03-03 01:34:50|2965.81|2958.11|2965.69|2957.99|2966.06|2958.36|2965.69|2957.99|25
1646271300000|2022-03-03 01:35:00|2965.62|2957.92|2965.86|2958.16|2965.92|2958.22|2965.59|2957.89|21
1646271310000|2022-03-03 01:35:10|2966.06|2958.36|2964.78|2957.08|2966.06|2958.36|2964.74|2957.04|28
1646271320000|2022-03-03 01:35:20|2965.25|2957.55|2965.6|2957.9|2966.06|2958.36|2964.77|2957.07|21
1646271330000|2022-03-03 01:35:30|2965.63|2957.93|2965.72|2958.02|2965.88|2958.18|2965.58|2957.88|24
1646271340000|2022-03-03 01:35:40|2965.91|2958.21|2966.27|2958.57|2966.3|2958.6|2965.81|2958.11|18
1646271350000|2022-03-03 01:35:50|2966.23|2958.53|2966.86|2959.16|2967.1|2959.4|2965.95|2958.25|22
1646271360000|2022-03-03 01:36:00|2966.88|2959.18|2967.15|2959.45|2967.68|2959.98|2966.77|2959.07|22
1646271370000|2022-03-03 01:36:10|2967.12|2959.42|2967.29|2959.59|2967.52|2959.82|2966.78|2959.08|27
1646271380000|2022-03-03 01:36:20|2967.23|2959.53|2965.68|2957.98|2967.66|2959.96|2965.66|2957.96|25
1646271390000|2022-03-03 01:36:30|2965.79|2958.09|2965.91|2958.21|2965.91|2958.21|2965.61|2957.91|18
1646271400000|2022-03-03 01:36:40|2965.95|2958.25|2965.79|2958.09|2965.95|2958.25|2965.13|2957.43|24
1646271410000|2022-03-03 01:36:50|2965.61|2957.91|2965.43|2957.73|2965.66|2957.96|2965|2957.3|27
1646271420000|2022-03-03 01:37:00|2965.35|2957.65|2964.32|2956.62|2965.36|2957.66|2964.17|2956.47|28
1646271430000|2022-03-03 01:37:10|2964.31|2956.61|2964.33|2956.63|2964.33|2956.63|2963.45|2955.75|22
1646271440000|2022-03-03 01:37:20|2964.27|2956.57|2964.97|2957.27|2964.97|2957.27|2964.27|2956.57|28
1646271450000|2022-03-03 01:37:30|2964.9|2957.2|2964.94|2957.24|2964.98|2957.28|2964.01|2956.31|24
1646271460000|2022-03-03 01:37:40|2964.95|2957.25|2964.61|2956.91|2964.95|2957.25|2964.27|2956.57|28
1646271470000|2022-03-03 01:37:50|2964.69|2956.99|2964.58|2956.88|2964.69|2956.99|2964.34|2956.64|19
1646271480000|2022-03-03 01:38:00|2964.53|2956.83|2962.13|2954.43|2964.59|2956.89|2961.53|2953.83|28
1646271490000|2022-03-03 01:38:10|2962.14|2954.44|2960.41|2952.71|2962.63|2954.93|2960.38|2952.68|25
1646271500000|2022-03-03 01:38:20|2960.59|2952.89|2960.14|2952.44|2960.98|2953.28|2960.01|2952.31|27
1646271510000|2022-03-03 01:38:30|2960.08|2952.38|2959.72|2952.02|2960.28|2952.58|2959.09|2951.39|28
1646271520000|2022-03-03 01:38:40|2959.65|2951.95|2958.54|2950.84|2959.73|2952.03|2958.25|2950.55|26
1646271530000|2022-03-03 01:38:50|2958.74|2951.04|2959.39|2951.69|2959.68|2951.98|2958.74|2951.04|26
1646271540000|2022-03-03 01:39:00|2959.47|2951.77|2958.44|2950.74|2959.49|2951.79|2958.44|2950.74|21
1646271550000|2022-03-03 01:39:10|2958.39|2950.69|2957.75|2950.05|2958.39|2950.69|2957.49|2949.79|28
1646271560000|2022-03-03 01:39:20|2957.68|2949.98|2957.96|2950.26|2957.98|2950.28|2957.13|2949.43|23
1646271570000|2022-03-03 01:39:30|2957.81|2950.11|2956.79|2949.09|2957.93|2950.23|2956.5|2948.8|27
1646271580000|2022-03-03 01:39:40|2956.68|2948.98|2956|2948.3|2956.82|2949.12|2955.82|2948.12|23
1646271590000|2022-03-03 01:39:50|2956.05|2948.35|2955|2947.3|2956.21|2948.51|2954.87|2947.17|26
1646271600000|2022-03-03 01:40:00|2955.1|2947.4|2955.45|2947.75|2955.53|2947.83|2955|2947.3|25
1646271610000|2022-03-03 01:40:10|2955.52|2947.82|2955.01|2947.31|2955.94|2948.24|2954.82|2947.12|21
1646271620000|2022-03-03 01:40:20|2954.98|2947.28|2955.49|2947.79|2955.55|2947.85|2954.98|2947.28|23
1646271630000|2022-03-03 01:40:30|2955.47|2947.77|2955.37|2947.67|2955.54|2947.84|2955.35|2947.65|23
1646271640000|2022-03-03 01:40:40|2955.43|2947.73|2955.37|2947.67|2955.53|2947.83|2955.11|2947.41|19
1646271650000|2022-03-03 01:40:50|2955.38|2947.68|2955.29|2947.59|2955.42|2947.72|2955.16|2947.46|15
1646271660000|2022-03-03 01:41:00|2955.3|2947.6|2955.56|2947.86|2955.61|2947.91|2955.29|2947.59|14
1646271670000|2022-03-03 01:41:10|2955.38|2947.68|2952.84|2945.14|2955.38|2947.68|2952.77|2945.07|27
1646271680000|2022-03-03 01:41:20|2952.72|2945.02|2952.75|2945.05|2953.06|2945.36|2952.03|2944.33|28
1646271690000|2022-03-03 01:41:30|2952.74|2945.04|2952.76|2945.06|2953.13|2945.43|2952.72|2945.02|24
1646271700000|2022-03-03 01:41:40|2952.73|2945.03|2952.69|2944.99|2952.92|2945.22|2952.59|2944.89|25
1646271710000|2022-03-03 01:41:50|2952.65|2944.95|2953.24|2945.54|2953.35|2945.65|2952.65|2944.95|24
1646271720000|2022-03-03 01:42:00|2953.22|2945.52|2952.05|2944.35|2953.22|2945.52|2951.91|2944.21|25
1646271730000|2022-03-03 01:42:10|2951.41|2943.71|2949.66|2941.96|2951.41|2943.71|2949.34|2941.64|26
1646271740000|2022-03-03 01:42:20|2949.6|2941.9|2950.19|2942.49|2950.19|2942.49|2949.35|2941.65|28
1646271750000|2022-03-03 01:42:30|2950.14|2942.44|2950.02|2942.32|2950.27|2942.57|2949.92|2942.22|24
1646271760000|2022-03-03 01:42:40|2950.13|2942.43|2950.13|2942.43|2950.27|2942.57|2949.88|2942.18|26
1646271770000|2022-03-03 01:42:50|2950.2|2942.5|2950.98|2943.28|2951.06|2943.36|2950.15|2942.45|23
1646271780000|2022-03-03 01:43:00|2950.99|2943.29|2950.93|2943.23|2951.33|2943.63|2950.72|2943.02|22
1646271790000|2022-03-03 01:43:10|2950.9|2943.2|2950.74|2943.04|2951.3|2943.6|2950.51|2942.81|18
1646271800000|2022-03-03 01:43:20|2950.76|2943.06|2951.23|2943.53|2951.23|2943.53|2950.74|2943.04|17
1646271810000|2022-03-03 01:43:30|2951.08|2943.38|2950.04|2942.34|2951.08|2943.38|2950.04|2942.34|21
1646271820000|2022-03-03 01:43:40|2950.07|2942.37|2950.18|2942.48|2950.18|2942.48|2949.56|2941.86|20
1646271830000|2022-03-03 01:43:50|2949.97|2942.27|2950.6|2942.9|2950.6|2942.9|2949.8|2942.1|26
1646271840000|2022-03-03 01:44:00|2950.89|2943.19|2950.69|2942.99|2951.17|2943.47|2950.63|2942.93|28
1646271850000|2022-03-03 01:44:10|2950.73|2943.03|2949.57|2941.87|2950.73|2943.03|2949.57|2941.87|23
1646271860000|2022-03-03 01:44:20|2949.41|2941.71|2949.42|2941.72|2949.76|2942.06|2949.41|2941.71|21
1646271870000|2022-03-03 01:44:30|2948.99|2941.29|2949.44|2941.74|2949.59|2941.89|2948.84|2941.14|26
1646271880000|2022-03-03 01:44:40|2949.5|2941.8|2949.85|2942.15|2949.85|2942.15|2949.41|2941.71|23
1646271890000|2022-03-03 01:44:50|2949.87|2942.17|2950.72|2943.02|2950.81|2943.11|2949.58|2941.88|26
1646271900000|2022-03-03 01:45:00|2950.79|2943.09|2950.64|2942.94|2950.81|2943.11|2950.41|2942.71|25
1646271910000|2022-03-03 01:45:10|2950.66|2942.96|2950.8|2943.1|2950.8|2943.1|2950.33|2942.63|28
1646271920000|2022-03-03 01:45:20|2950.81|2943.11|2950.82|2943.12|2951.28|2943.58|2950.57|2942.87|26
1646271930000|2022-03-03 01:45:30|2950.95|2943.25|2951.55|2943.85|2951.55|2943.85|2950.69|2942.99|27
1646271940000|2022-03-03 01:45:40|2951.76|2944.06|2951.89|2944.19|2952.22|2944.52|2951.63|2943.93|27
1646271950000|2022-03-03 01:45:50|2951.84|2944.14|2951.67|2943.97|2952.26|2944.56|2951.67|2943.97|25
1646271960000|2022-03-03 01:46:00|2951.88|2944.18|2952.24|2944.54|2952.62|2944.92|2951.88|2944.18|26
1646271970000|2022-03-03 01:46:10|2951.92|2944.22|2950.9|2943.2|2952.21|2944.51|2950.64|2942.94|25
1646271980000|2022-03-03 01:46:20|2951.02|2943.32|2949.84|2942.14|2951.07|2943.37|2949.84|2942.14|26
1646271990000|2022-03-03 01:46:30|2949.34|2941.64|2947.51|2939.81|2949.47|2941.77|2947.19|2939.49|27
1646272000000|2022-03-03 01:46:40|2947.27|2939.57|2947.04|2939.34|2948.07|2940.37|2946.82|2939.12|25
1646272010000|2022-03-03 01:46:50|2946.97|2939.27|2947.48|2939.78|2947.65|2939.95|2946.9|2939.2|26
1646272020000|2022-03-03 01:47:00|2947.57|2939.87|2948.46|2940.76|2948.46|2940.76|2947.4|2939.7|27
1646272030000|2022-03-03 01:47:10|2946.79|2939.09|2946.1|2938.4|2946.79|2939.09|2945.85|2938.15|21
1646272040000|2022-03-03 01:47:20|2945.94|2938.24|2945.07|2937.37|2946.2|2938.5|2944.95|2937.25|26
1646272050000|2022-03-03 01:47:30|2944.99|2937.29|2945.94|2938.24|2945.94|2938.24|2944.93|2937.23|24
1646272060000|2022-03-03 01:47:40|2945.99|2938.29|2945.25|2937.55|2946.04|2938.34|2945.08|2937.38|25
1646272070000|2022-03-03 01:47:50|2945.32|2937.62|2943.93|2936.23|2945.57|2937.87|2943.93|2936.23|26
1646272080000|2022-03-03 01:48:00|2943.9|2936.2|2943.94|2936.24|2944.09|2936.39|2942.99|2935.29|27
1646272090000|2022-03-03 01:48:10|2943.99|2936.29|2945.24|2937.54|2945.69|2937.99|2943.99|2936.29|27
1646272100000|2022-03-03 01:48:20|2945.29|2937.59|2945.77|2938.07|2945.9|2938.2|2945.23|2937.53|26
1646272110000|2022-03-03 01:48:30|2945.47|2937.77|2945.79|2938.09|2945.91|2938.21|2945.15|2937.45|25
1646272120000|2022-03-03 01:48:40|2945.9|2938.2|2947.18|2939.48|2947.28|2939.58|2945.9|2938.2|25
1646272130000|2022-03-03 01:48:50|2947.2|2939.5|2947.61|2939.91|2947.66|2939.96|2947.14|2939.44|24
1646272140000|2022-03-03 01:49:00|2947.71|2940.01|2946.52|2938.82|2947.86|2940.16|2946.36|2938.66|26
1646272150000|2022-03-03 01:49:10|2946.53|2938.83|2946.66|2938.96|2946.88|2939.18|2946.52|2938.82|23
1646272160000|2022-03-03 01:49:20|2946.57|2938.87|2946.78|2939.08|2946.92|2939.22|2946.43|2938.73|25
1646272170000|2022-03-03 01:49:30|2946.77|2939.07|2946.25|2938.55|2946.8|2939.1|2946.03|2938.33|25
1646272180000|2022-03-03 01:49:40|2945.87|2938.17|2945.71|2938.01|2945.87|2938.17|2945.22|2937.52|24
1646272190000|2022-03-03 01:49:50|2945.49|2937.79|2945.91|2938.21|2946.04|2938.34|2944.54|2936.84|26
1646272200000|2022-03-03 01:50:00|2945.85|2938.15|2945.48|2937.78|2946.16|2938.46|2945.46|2937.76|25
1646272210000|2022-03-03 01:50:10|2945.46|2937.76|2945.69|2937.99|2945.84|2938.14|2945.25|2937.55|22
1646272220000|2022-03-03 01:50:20|2945.85|2938.15|2946.11|2938.41|2946.47|2938.77|2945.55|2937.85|25
1646272230000|2022-03-03 01:50:30|2946.08|2938.38|2946.77|2939.07|2947.12|2939.42|2946|2938.3|25
1646272240000|2022-03-03 01:50:40|2947.26|2939.56|2947.26|2939.56|2948.3|2940.6|2947.01|2939.31|26
1646272250000|2022-03-03 01:50:50|2947.33|2939.63|2947.94|2940.24|2948.14|2940.44|2947.06|2939.36|24
1646272260000|2022-03-03 01:51:00|2948.06|2940.36|2947.64|2939.94|2948.15|2940.45|2946.87|2939.17|24
1646272270000|2022-03-03 01:51:10|2947.61|2939.91|2947.48|2939.78|2947.67|2939.97|2947.34|2939.64|11
1646272280000|2022-03-03 01:51:20|2947.69|2939.99|2947.67|2939.97|2947.78|2940.08|2947.55|2939.85|18
1646272290000|2022-03-03 01:51:30|2947.68|2939.98|2947.09|2939.39|2947.68|2939.98|2946.78|2939.08|19
1646272300000|2022-03-03 01:51:40|2947.3|2939.6|2946.96|2939.26|2947.34|2939.64|2946.65|2938.95|19
1646272310000|2022-03-03 01:51:50|2946.94|2939.24|2946.69|2938.99|2946.95|2939.25|2946.63|2938.93|22
1646272320000|2022-03-03 01:52:00|2946.65|2938.95|2946.58|2938.88|2946.95|2939.25|2946.57|2938.87|22
1646272330000|2022-03-03 01:52:10|2946.69|2938.99|2947.12|2939.42|2947.42|2939.72|2946.6|2938.9|27
1646272340000|2022-03-03 01:52:20|2947.09|2939.39|2946.81|2939.11|2947.31|2939.61|2946.7|2939|22
1646272350000|2022-03-03 01:52:30|2946.93|2939.23|2947.16|2939.46|2947.27|2939.57|2946.76|2939.06|27
1646272360000|2022-03-03 01:52:40|2947.05|2939.35|2945.45|2937.75|2947.2|2939.5|2945.23|2937.53|27
1646272370000|2022-03-03 01:52:50|2945.32|2937.62|2945.35|2937.65|2945.63|2937.93|2945.19|2937.49|26
1646272380000|2022-03-03 01:53:00|2945.29|2937.59|2945.42|2937.72|2945.65|2937.95|2945.29|2937.59|23
1646272390000|2022-03-03 01:53:10|2945.38|2937.68|2944.49|2936.79|2945.38|2937.68|2944.28|2936.58|15
1646272400000|2022-03-03 01:53:20|2944.43|2936.73|2944.54|2936.84|2944.66|2936.96|2944.32|2936.62|17
1646272410000|2022-03-03 01:53:30|2945.01|2937.31|2945.63|2937.93|2946.19|2938.49|2945.01|2937.31|23
1646272420000|2022-03-03 01:53:40|2945.54|2937.84|2946.02|2938.32|2946.24|2938.54|2945.52|2937.82|25
1646272430000|2022-03-03 01:53:50|2946|2938.3|2945.7|2938|2946.02|2938.32|2945.51|2937.81|21
1646272440000|2022-03-03 01:54:00|2945.94|2938.24|2945.12|2937.42|2946.1|2938.4|2945.12|2937.42|15
1646272450000|2022-03-03 01:54:10|2944.94|2937.24|2945.4|2937.7|2945.65|2937.95|2944.65|2936.95|24
1646272460000|2022-03-03 01:54:20|2945.57|2937.87|2945.73|2938.03|2945.87|2938.17|2945.21|2937.51|20
1646272470000|2022-03-03 01:54:30|2945.81|2938.11|2945.59|2937.89|2945.82|2938.12|2945.53|2937.83|21
1646272480000|2022-03-03 01:54:40|2945.66|2937.96|2946.83|2939.13|2946.85|2939.15|2945.59|2937.89|23
1646272490000|2022-03-03 01:54:50|2947.09|2939.39|2946.53|2938.83|2947.14|2939.44|2946.52|2938.82|25
1646272500000|2022-03-03 01:55:00|2946.76|2939.06|2945.82|2938.12|2946.78|2939.08|2945.76|2938.06|25
1646272510000|2022-03-03 01:55:10|2945.85|2938.15|2946.05|2938.35|2946.06|2938.36|2945.85|2938.15|18
1646272520000|2022-03-03 01:55:20|2946.04|2938.34|2946.53|2938.83|2946.66|2938.96|2946.04|2938.34|20
1646272530000|2022-03-03 01:55:30|2946.52|2938.82|2946.55|2938.85|2946.55|2938.85|2945.86|2938.16|27
1646272540000|2022-03-03 01:55:40|2946.54|2938.84|2946.49|2938.79|2946.54|2938.84|2946.06|2938.36|25
1646272550000|2022-03-03 01:55:50|2946.43|2938.73|2946.82|2939.12|2946.94|2939.24|2946.18|2938.48|25
1646272560000|2022-03-03 01:56:00|2947.38|2939.68|2947.6|2939.9|2947.96|2940.26|2947.01|2939.31|28
1646272570000|2022-03-03 01:56:10|2947.51|2939.81|2947.34|2939.64|2947.51|2939.81|2947.01|2939.31|28
1646272580000|2022-03-03 01:56:20|2947.29|2939.59|2948.61|2940.91|2949.26|2941.56|2947.29|2939.59|28
1646272590000|2022-03-03 01:56:30|2948.7|2941|2949.42|2941.72|2949.77|2942.07|2948.7|2941|25
1646272600000|2022-03-03 01:56:40|2949.45|2941.75|2950.37|2942.67|2950.56|2942.86|2949.45|2941.75|27
1646272610000|2022-03-03 01:56:50|2950.35|2942.65|2950.54|2942.84|2950.58|2942.88|2950.35|2942.65|22
1646272620000|2022-03-03 01:57:00|2950.36|2942.66|2950.95|2943.25|2951.18|2943.48|2950.36|2942.66|27
1646272630000|2022-03-03 01:57:10|2950.76|2943.06|2951.83|2944.13|2951.83|2944.13|2950.74|2943.04|26
1646272640000|2022-03-03 01:57:20|2951.8|2944.1|2952.03|2944.33|2952.03|2944.33|2951.29|2943.59|24
1646272650000|2022-03-03 01:57:30|2952.08|2944.38|2952.51|2944.81|2952.59|2944.89|2951.94|2944.24|26
1646272660000|2022-03-03 01:57:40|2952.5|2944.8|2953.14|2945.44|2953.15|2945.45|2952.4|2944.7|21
1646272670000|2022-03-03 01:57:50|2953.13|2945.43|2952.74|2945.04|2953.15|2945.45|2952.72|2945.02|23
1646272680000|2022-03-03 01:58:00|2952.8|2945.1|2952.7|2945|2952.82|2945.12|2952.53|2944.83|18
1646272690000|2022-03-03 01:58:10|2952.73|2945.03|2953.4|2945.7|2953.4|2945.7|2952.72|2945.02|25
1646272700000|2022-03-03 01:58:20|2953.39|2945.69|2953.04|2945.34|2953.39|2945.69|2953|2945.3|23
1646272710000|2022-03-03 01:58:30|2953.17|2945.47|2951.11|2943.41|2953.17|2945.47|2951.11|2943.41|26
1646272720000|2022-03-03 01:58:40|2951.21|2943.51|2951.71|2944.01|2951.9|2944.2|2951.21|2943.51|24
1646272730000|2022-03-03 01:58:50|2951.86|2944.16|2951.82|2944.12|2951.88|2944.18|2951.69|2943.99|18
1646272740000|2022-03-03 01:59:00|2951.78|2944.08|2952.7|2945|2952.87|2945.17|2951.78|2944.08|20
1646272750000|2022-03-03 01:59:10|2952.69|2944.99|2952.69|2944.99|2952.97|2945.27|2952.51|2944.81|19
1646272760000|2022-03-03 01:59:20|2952.6|2944.9|2952.71|2945.01|2952.85|2945.15|2952.36|2944.66|23
1646272770000|2022-03-03 01:59:30|2952.68|2944.98|2951.42|2943.72|2952.68|2944.98|2951.36|2943.66|22
1646272780000|2022-03-03 01:59:40|2951.54|2943.84|2951.04|2943.34|2951.54|2943.84|2950.7|2943|25
1646272790000|2022-03-03 01:59:50|2950.98|2943.28|2951.13|2943.43|2951.56|2943.86|2950.94|2943.24|23
1646272800000|2022-03-03 02:00:00|2951.14|2943.44|2950.35|2942.65|2951.42|2943.72|2949.93|2942.23|27
1646272810000|2022-03-03 02:00:10|2950.31|2942.61|2950.13|2942.43|2950.52|2942.82|2950.04|2942.34|17
1646272820000|2022-03-03 02:00:20|2950.65|2942.95|2948.62|2940.92|2950.65|2942.95|2948.2|2940.5|24
1646272830000|2022-03-03 02:00:30|2948.56|2940.86|2948.42|2940.72|2948.7|2941|2948.31|2940.61|21
1646272840000|2022-03-03 02:00:40|2948.51|2940.81|2949.38|2941.68|2949.4|2941.7|2948.48|2940.78|24
1646272850000|2022-03-03 02:00:50|2949.26|2941.56|2948.91|2941.21|2949.27|2941.57|2948.89|2941.19|15
1646272860000|2022-03-03 02:01:00|2948.89|2941.19|2948.65|2940.95|2948.94|2941.24|2948.65|2940.95|20
1646272870000|2022-03-03 02:01:10|2948.83|2941.13|2950.84|2943.14|2950.84|2943.14|2948.74|2941.04|25
1646272880000|2022-03-03 02:01:20|2950.86|2943.16|2951.63|2943.93|2951.68|2943.98|2950.86|2943.16|26
1646272890000|2022-03-03 02:01:30|2951.56|2943.86|2951.56|2943.86|2951.79|2944.09|2950.92|2943.22|28
1646272900000|2022-03-03 02:01:40|2951.55|2943.85|2952.13|2944.43|2952.28|2944.58|2951.55|2943.85|25
1646272910000|2022-03-03 02:01:50|2952.12|2944.42|2951.96|2944.26|2952.28|2944.58|2951.38|2943.68|27
1646272920000|2022-03-03 02:02:00|2951.76|2944.06|2951.94|2944.24|2951.94|2944.24|2951.62|2943.92|22
1646272930000|2022-03-03 02:02:10|2951.82|2944.12|2951.84|2944.14|2952.22|2944.52|2951.82|2944.12|16
1646272940000|2022-03-03 02:02:20|2951.78|2944.08|2951.84|2944.14|2951.87|2944.17|2951.43|2943.73|27
1646272950000|2022-03-03 02:02:30|2951.86|2944.16|2951.99|2944.29|2952.22|2944.52|2951.7|2944|22
1646272960000|2022-03-03 02:02:40|2951.93|2944.23|2952.09|2944.39|2952.19|2944.49|2951.9|2944.2|13
1646272970000|2022-03-03 02:02:50|2952.04|2944.34|2952.09|2944.39|2952.09|2944.39|2952.04|2944.34|10
1646272980000|2022-03-03 02:03:00|2952.07|2944.37|2951.44|2943.74|2952.09|2944.39|2951.35|2943.65|18
1646272990000|2022-03-03 02:03:10|2951.43|2943.73|2951.78|2944.08|2952|2944.3|2951.21|2943.51|25
1646273000000|2022-03-03 02:03:20|2951.88|2944.18|2951.6|2943.9|2952.25|2944.55|2951.6|2943.9|26
1646273010000|2022-03-03 02:03:30|2951.54|2943.84|2951.7|2944|2952.17|2944.47|2951.48|2943.78|26
1646273020000|2022-03-03 02:03:40|2951.5|2943.8|2951.23|2943.53|2951.55|2943.85|2951.18|2943.48|20
1646273030000|2022-03-03 02:03:50|2951.19|2943.49|2951.74|2944.04|2951.88|2944.18|2951.19|2943.49|26
1646273040000|2022-03-03 02:04:00|2951.69|2943.99|2950.6|2942.9|2951.69|2943.99|2950.49|2942.79|25
1646273050000|2022-03-03 02:04:10|2950.61|2942.91|2950.49|2942.79|2951.1|2943.4|2950.47|2942.77|22
1646273060000|2022-03-03 02:04:20|2950.39|2942.69|2950.64|2942.94|2950.75|2943.05|2950.39|2942.69|18
1646273070000|2022-03-03 02:04:30|2950.59|2942.89|2949.71|2942.01|2950.79|2943.09|2949.71|2942.01|20
1646273080000|2022-03-03 02:04:40|2949.54|2941.84|2948.93|2941.23|2949.57|2941.87|2948.73|2941.03|29
1646273090000|2022-03-03 02:04:50|2949.18|2941.48|2949.28|2941.58|2949.63|2941.93|2948.95|2941.25|25
1646273100000|2022-03-03 02:05:00|2949.21|2941.51|2948.55|2940.85|2949.23|2941.53|2948.55|2940.85|17
1646273110000|2022-03-03 02:05:10|2948.69|2940.99|2949.13|2941.43|2949.25|2941.55|2948.69|2940.99|23
1646273120000|2022-03-03 02:05:20|2949.01|2941.31|2950.9|2943.2|2950.9|2943.2|2949.01|2941.31|24
1646273130000|2022-03-03 02:05:30|2950.79|2943.09|2951.19|2943.49|2951.38|2943.68|2950.72|2943.02|21
1646273140000|2022-03-03 02:05:40|2951.01|2943.31|2950.79|2943.09|2951.04|2943.34|2950.45|2942.75|19
1646273150000|2022-03-03 02:05:50|2950.77|2943.07|2949.67|2941.97|2950.77|2943.07|2949.23|2941.53|25
1646273160000|2022-03-03 02:06:00|2949.7|2942|2948.87|2941.17|2949.77|2942.07|2948.73|2941.03|22
1646273170000|2022-03-03 02:06:10|2948.85|2941.15|2949.01|2941.31|2949.01|2941.31|2948.66|2940.96|20
1646273180000|2022-03-03 02:06:20|2949.02|2941.32|2948.71|2941.01|2949.02|2941.32|2948.69|2940.99|22
1646273190000|2022-03-03 02:06:30|2948.7|2941|2947.39|2939.69|2949.17|2941.47|2947.16|2939.46|19
1646273200000|2022-03-03 02:06:40|2947.72|2940.02|2947.15|2939.45|2947.72|2940.02|2946.91|2939.21|25
1646273210000|2022-03-03 02:06:50|2947.26|2939.56|2947.31|2939.61|2947.33|2939.63|2946.98|2939.28|20
1646273220000|2022-03-03 02:07:00|2946.95|2939.25|2946.23|2938.53|2947.34|2939.64|2946.21|2938.51|23
1646273230000|2022-03-03 02:07:10|2946.53|2938.83|2946.5|2938.8|2946.87|2939.17|2946.22|2938.52|27
1646273240000|2022-03-03 02:07:20|2946.64|2938.94|2943.76|2936.06|2946.64|2938.94|2943.76|2936.06|25
1646273250000|2022-03-03 02:07:30|2941.63|2933.93|2937.84|2930.14|2942.25|2934.55|2937.69|2929.99|28
1646273260000|2022-03-03 02:07:40|2937.68|2929.98|2938.37|2930.67|2938.37|2930.67|2937.3|2929.6|28
1646273270000|2022-03-03 02:07:50|2938.36|2930.66|2937.57|2929.87|2938.58|2930.88|2937.57|2929.87|26
1646273280000|2022-03-03 02:08:00|2937.77|2930.07|2936.61|2928.91|2937.98|2930.28|2935.92|2928.22|26
1646273290000|2022-03-03 02:08:10|2936.5|2928.8|2934.22|2926.52|2936.87|2929.17|2933.96|2926.26|23
1646273300000|2022-03-03 02:08:20|2933.97|2926.27|2932.93|2925.23|2933.97|2926.27|2932.24|2924.54|29
1646273310000|2022-03-03 02:08:30|2933.03|2925.33|2932.06|2924.36|2933.22|2925.52|2932.06|2924.36|26
1646273320000|2022-03-03 02:08:40|2930.91|2923.21|2930.2|2922.5|2931.47|2923.77|2930|2922.3|28
1646273330000|2022-03-03 02:08:50|2930.19|2922.49|2931.38|2923.68|2931.38|2923.68|2929.16|2921.46|25
1646273340000|2022-03-03 02:09:00|2931.45|2923.75|2931.52|2923.82|2932.11|2924.41|2931.02|2923.32|29
1646273350000|2022-03-03 02:09:10|2931.45|2923.75|2931.83|2924.13|2931.92|2924.22|2931.31|2923.61|23
1646273360000|2022-03-03 02:09:20|2931.91|2924.21|2931.97|2924.27|2932.05|2924.35|2931.3|2923.6|23
1646273370000|2022-03-03 02:09:30|2931.98|2924.28|2933.07|2925.37|2933.2|2925.5|2931.87|2924.17|20
1646273380000|2022-03-03 02:09:40|2933.09|2925.39|2930.79|2923.09|2933.27|2925.57|2930.79|2923.09|27
1646273390000|2022-03-03 02:09:50|2930.59|2922.89|2929.65|2921.95|2930.63|2922.93|2929.54|2921.84|26
1646273400000|2022-03-03 02:10:00|2929.67|2921.97|2930.8|2923.1|2930.97|2923.27|2929.37|2921.67|27
1646273410000|2022-03-03 02:10:10|2930.88|2923.18|2933.25|2925.55|2933.38|2925.68|2930.73|2923.03|27
1646273420000|2022-03-03 02:10:20|2933.15|2925.45|2930.88|2923.18|2933.7|2926|2930.88|2923.18|27
1646273430000|2022-03-03 02:10:30|2930.64|2922.94|2930.8|2923.1|2930.8|2923.1|2929.95|2922.25|26
1646273440000|2022-03-03 02:10:40|2930.81|2923.11|2929.73|2922.03|2931.08|2923.38|2929.73|2922.03|28
1646273450000|2022-03-03 02:10:50|2929.86|2922.16|2929.53|2921.83|2929.99|2922.29|2928.99|2921.29|26
1646273460000|2022-03-03 02:11:00|2929.71|2922.01|2929.36|2921.66|2930.21|2922.51|2929.34|2921.64|26
1646273470000|2022-03-03 02:11:10|2929.35|2921.65|2931.36|2923.66|2931.36|2923.66|2929.18|2921.48|28
1646273480000|2022-03-03 02:11:20|2931.34|2923.64|2931.37|2923.67|2931.43|2923.73|2930.97|2923.27|25
1646273490000|2022-03-03 02:11:30|2931.38|2923.68|2931.6|2923.9|2931.64|2923.94|2931.33|2923.63|19
1646273500000|2022-03-03 02:11:40|2931.58|2923.88|2932.87|2925.17|2933.22|2925.52|2931.56|2923.86|25
1646273510000|2022-03-03 02:11:50|2933.01|2925.31|2932.39|2924.69|2933.01|2925.31|2932.39|2924.69|22
1646273520000|2022-03-03 02:12:00|2932.22|2924.52|2931.78|2924.08|2932.22|2924.52|2931.46|2923.76|26
1646273530000|2022-03-03 02:12:10|2931.11|2923.41|2931.01|2923.31|2931.11|2923.41|2930.72|2923.02|24
1646273540000|2022-03-03 02:12:20|2931.02|2923.32|2932.41|2924.71|2932.41|2924.71|2930.82|2923.12|26
1646273550000|2022-03-03 02:12:30|2932.45|2924.75|2932.56|2924.86|2932.82|2925.12|2932.38|2924.68|24
1646273560000|2022-03-03 02:12:40|2932.53|2924.83|2932.37|2924.67|2932.54|2924.84|2932.1|2924.4|23
1646273570000|2022-03-03 02:12:50|2932.34|2924.64|2931.44|2923.74|2932.34|2924.64|2931.18|2923.48|25
1646273580000|2022-03-03 02:13:00|2931.46|2923.76|2932.87|2925.17|2932.88|2925.18|2931.46|2923.76|24
1646273590000|2022-03-03 02:13:10|2932.69|2924.99|2933.8|2926.1|2933.97|2926.27|2932.69|2924.99|27
1646273600000|2022-03-03 02:13:20|2933.87|2926.17|2933.54|2925.84|2935.11|2927.41|2933.47|2925.77|25
1646273610000|2022-03-03 02:13:30|2933.14|2925.44|2933.6|2925.9|2933.85|2926.15|2933.1|2925.4|26
1646273620000|2022-03-03 02:13:40|2934.1|2926.4|2933.7|2926|2934.35|2926.65|2933.62|2925.92|25
1646273630000|2022-03-03 02:13:50|2933.86|2926.16|2933.9|2926.2|2934.5|2926.8|2933.71|2926.01|25
1646273640000|2022-03-03 02:14:00|2933.82|2926.12|2934|2926.3|2934.33|2926.63|2933.75|2926.05|23
1646273650000|2022-03-03 02:14:10|2934.04|2926.34|2934.3|2926.6|2934.49|2926.79|2933.58|2925.88|25
1646273660000|2022-03-03 02:14:20|2934.2|2926.5|2933.84|2926.14|2934.2|2926.5|2933.33|2925.63|25
1646273670000|2022-03-03 02:14:30|2933.96|2926.26|2933.94|2926.24|2934.29|2926.59|2933.53|2925.83|22
1646273680000|2022-03-03 02:14:40|2933.95|2926.25|2934|2926.3|2934|2926.3|2933.51|2925.81|21
1646273690000|2022-03-03 02:14:50|2934.13|2926.43|2933.91|2926.21|2934.39|2926.69|2933.91|2926.21|26
1646273700000|2022-03-03 02:15:00|2933.88|2926.18|2934.71|2927.01|2934.71|2927.01|2933.74|2926.04|21
1646273710000|2022-03-03 02:15:10|2934.66|2926.96|2934.83|2927.13|2934.94|2927.24|2934.48|2926.78|23
1646273720000|2022-03-03 02:15:20|2934.78|2927.08|2935.26|2927.56|2935.81|2928.11|2934.75|2927.05|27
1646273730000|2022-03-03 02:15:30|2935.42|2927.72|2934.78|2927.08|2936.2|2928.5|2934.78|2927.08|26
1646273740000|2022-03-03 02:15:40|2935.05|2927.35|2936.29|2928.59|2936.38|2928.68|2935.05|2927.35|27
1646273750000|2022-03-03 02:15:50|2936.3|2928.6|2936.24|2928.54|2936.44|2928.74|2935.92|2928.22|21
1646273760000|2022-03-03 02:16:00|2936.23|2928.53|2936.33|2928.63|2936.53|2928.83|2935.89|2928.19|25
1646273770000|2022-03-03 02:16:10|2936.34|2928.64|2936.38|2928.68|2936.54|2928.84|2936.18|2928.48|18
1646273780000|2022-03-03 02:16:20|2936.56|2928.86|2935.46|2927.76|2936.8|2929.1|2935.46|2927.76|25
1646273790000|2022-03-03 02:16:30|2935.45|2927.75|2934.76|2927.06|2935.49|2927.79|2934.43|2926.73|22
1646273800000|2022-03-03 02:16:40|2934.92|2927.22|2934.99|2927.29|2935.39|2927.69|2934.68|2926.98|23
1646273810000|2022-03-03 02:16:50|2935.31|2927.61|2934.96|2927.26|2935.64|2927.94|2934.62|2926.92|26
1646273820000|2022-03-03 02:17:00|2934.87|2927.17|2934.79|2927.09|2935.23|2927.53|2934.79|2927.09|25
1646273830000|2022-03-03 02:17:10|2934.87|2927.17|2933.22|2925.52|2934.93|2927.23|2933.22|2925.52|27
1646273840000|2022-03-03 02:17:20|2933.25|2925.55|2933.05|2925.35|2933.48|2925.78|2932.99|2925.29|23
1646273850000|2022-03-03 02:17:30|2933.1|2925.4|2932.39|2924.69|2933.1|2925.4|2932.27|2924.57|28
1646273860000|2022-03-03 02:17:40|2932.34|2924.64|2932.21|2924.51|2932.55|2924.85|2931.97|2924.27|27
1646273870000|2022-03-03 02:17:50|2932.35|2924.65|2933.72|2926.02|2933.79|2926.09|2932.31|2924.61|21
1646273880000|2022-03-03 02:18:00|2933.62|2925.92|2935.7|2928|2935.7|2928|2933.62|2925.92|26
1646273890000|2022-03-03 02:18:10|2935.71|2928.01|2936.72|2929.02|2936.94|2929.24|2935.71|2928.01|24
1646273900000|2022-03-03 02:18:20|2936.58|2928.88|2936.43|2928.73|2936.81|2929.11|2936.14|2928.44|17
1646273910000|2022-03-03 02:18:30|2937.17|2929.47|2935.59|2927.89|2937.3|2929.6|2935.59|2927.89|23
1646273920000|2022-03-03 02:18:40|2935.55|2927.85|2935.18|2927.48|2935.71|2928.01|2935.18|2927.48|29
1646273930000|2022-03-03 02:18:50|2934.84|2927.14|2935|2927.3|2935.29|2927.59|2934.72|2927.02|25
1646273940000|2022-03-03 02:19:00|2934.99|2927.29|2935.17|2927.47|2935.17|2927.47|2934.83|2927.13|26
1646273950000|2022-03-03 02:19:10|2935.05|2927.35|2935.6|2927.9|2935.6|2927.9|2934.96|2927.26|26
1646273960000|2022-03-03 02:19:20|2935.2|2927.5|2935.62|2927.92|2936.12|2928.42|2935.2|2927.5|26
1646273970000|2022-03-03 02:19:30|2935.66|2927.96|2935.11|2927.41|2936.04|2928.34|2935.08|2927.38|23
1646273980000|2022-03-03 02:19:40|2935.1|2927.4|2935.87|2928.17|2936.67|2928.97|2935.1|2927.4|29
1646273990000|2022-03-03 02:19:50|2935.86|2928.16|2935.85|2928.15|2936.13|2928.43|2935.28|2927.58|27
1646274000000|2022-03-03 02:20:00|2935.83|2928.13|2935.87|2928.17|2935.87|2928.17|2935.2|2927.5|19
1646274010000|2022-03-03 02:20:10|2936.04|2928.34|2936.07|2928.37|2936.19|2928.49|2935.75|2928.05|20
1646274020000|2022-03-03 02:20:20|2936.04|2928.34|2936.27|2928.57|2936.85|2929.15|2935.92|2928.22|24
1646274030000|2022-03-03 02:20:30|2936.28|2928.58|2936.75|2929.05|2936.75|2929.05|2935.73|2928.03|24
1646274040000|2022-03-03 02:20:40|2936.79|2929.09|2936.87|2929.17|2937.22|2929.52|2936.72|2929.02|18
1646274050000|2022-03-03 02:20:50|2936.91|2929.21|2937.66|2929.96|2938|2930.3|2936.49|2928.79|16
1646274060000|2022-03-03 02:21:00|2937.9|2930.2|2938.56|2930.86|2938.83|2931.13|2937.78|2930.08|27
1646274070000|2022-03-03 02:21:10|2938.6|2930.9|2938.75|2931.05|2938.81|2931.11|2938.49|2930.79|15
1646274080000|2022-03-03 02:21:20|2938.54|2930.84|2938.73|2931.03|2939.09|2931.39|2938.51|2930.81|20
1646274090000|2022-03-03 02:21:30|2938.69|2930.99|2938.45|2930.75|2938.74|2931.04|2938.36|2930.66|21
1646274100000|2022-03-03 02:21:40|2938.47|2930.77|2937.7|2930|2938.87|2931.17|2937.7|2930|21
1646274110000|2022-03-03 02:21:50|2938.27|2930.57|2938.14|2930.44|2938.38|2930.68|2937.9|2930.2|23
1646274120000|2022-03-03 02:22:00|2938.13|2930.43|2938.07|2930.37|2938.13|2930.43|2937.67|2929.97|23
1646274130000|2022-03-03 02:22:10|2938.05|2930.35|2937.23|2929.53|2938.16|2930.46|2936.93|2929.23|19
1646274140000|2022-03-03 02:22:20|2937.26|2929.56|2936.74|2929.04|2937.26|2929.56|2936.59|2928.89|25
1646274150000|2022-03-03 02:22:30|2936.62|2928.92|2936.97|2929.27|2936.97|2929.27|2936.61|2928.91|17
1646274160000|2022-03-03 02:22:40|2937.37|2929.67|2936.83|2929.13|2937.37|2929.67|2936.65|2928.95|20
1646274170000|2022-03-03 02:22:50|2936.81|2929.11|2937.02|2929.32|2937.02|2929.32|2936.3|2928.6|22
1646274180000|2022-03-03 02:23:00|2937.34|2929.64|2936.63|2928.93|2937.48|2929.78|2936.63|2928.93|23
1646274190000|2022-03-03 02:23:10|2936.75|2929.05|2938.36|2930.66|2938.36|2930.66|2936.64|2928.94|22
1646274200000|2022-03-03 02:23:20|2938.37|2930.67|2937.56|2929.86|2938.43|2930.73|2937.55|2929.85|23
1646274210000|2022-03-03 02:23:30|2937.58|2929.88|2937.58|2929.88|2937.75|2930.05|2937.52|2929.82|13
1646274220000|2022-03-03 02:23:40|2937.57|2929.87|2938.92|2931.22|2938.96|2931.26|2937.57|2929.87|25
1646274230000|2022-03-03 02:23:50|2938.86|2931.16|2938.74|2931.04|2940.03|2932.33|2938.71|2931.01|25
1646274240000|2022-03-03 02:24:00|2938.56|2930.86|2938.15|2930.45|2938.6|2930.9|2937.92|2930.22|24
1646274250000|2022-03-03 02:24:10|2938.21|2930.51|2937.6|2929.9|2938.59|2930.89|2937.6|2929.9|24
1646274260000|2022-03-03 02:24:20|2937.56|2929.86|2937.74|2930.04|2937.74|2930.04|2937.33|2929.63|24
1646274270000|2022-03-03 02:24:30|2937.71|2930.01|2937.86|2930.16|2938.15|2930.45|2937.64|2929.94|24
1646274280000|2022-03-03 02:24:40|2937.87|2930.17|2937.95|2930.25|2938.18|2930.48|2937.86|2930.16|18
1646274290000|2022-03-03 02:24:50|2938.06|2930.36|2937.99|2930.29|2938.94|2931.24|2937.94|2930.24|24
1646274300000|2022-03-03 02:25:00|2937.93|2930.23|2938.96|2931.26|2939.11|2931.41|2937.93|2930.23|26
1646274310000|2022-03-03 02:25:10|2938.98|2931.28|2939.61|2931.91|2939.67|2931.97|2938.96|2931.26|22
1646274320000|2022-03-03 02:25:20|2939.55|2931.85|2939.23|2931.53|2939.59|2931.89|2938.86|2931.16|22
1646274330000|2022-03-03 02:25:30|2939.1|2931.4|2938.82|2931.12|2939.11|2931.41|2938.81|2931.11|14
1646274340000|2022-03-03 02:25:40|2938.83|2931.13|2938.89|2931.19|2939.29|2931.59|2938.81|2931.11|15
1646274350000|2022-03-03 02:25:50|2939.01|2931.31|2939.62|2931.92|2939.68|2931.98|2939.01|2931.31|25
1646274360000|2022-03-03 02:26:00|2939.63|2931.93|2939.18|2931.48|2939.9|2932.2|2939.13|2931.43|23
1646274370000|2022-03-03 02:26:10|2939.15|2931.45|2939.12|2931.42|2939.16|2931.46|2938.91|2931.21|22
1646274380000|2022-03-03 02:26:20|2939.03|2931.33|2939.1|2931.4|2939.8|2932.1|2938.92|2931.22|28
1646274390000|2022-03-03 02:26:30|2939.17|2931.47|2939.22|2931.52|2939.33|2931.63|2939.03|2931.33|23
1646274400000|2022-03-03 02:26:40|2939.18|2931.48|2939.25|2931.55|2939.81|2932.11|2939.08|2931.38|29
1646274410000|2022-03-03 02:26:50|2939.26|2931.56|2939.08|2931.38|2939.42|2931.72|2938.86|2931.16|21
1646274420000|2022-03-03 02:27:00|2939.06|2931.36|2937.87|2930.17|2939.17|2931.47|2937.81|2930.11|26
1646274430000|2022-03-03 02:27:10|2937.74|2930.04|2937.78|2930.08|2937.99|2930.29|2937.53|2929.83|23
1646274440000|2022-03-03 02:27:20|2937.82|2930.12|2937.75|2930.05|2938.04|2930.34|2937.71|2930.01|16
1646274450000|2022-03-03 02:27:30|2937.71|2930.01|2938.36|2930.66|2938.37|2930.67|2937.67|2929.97|14
1646274460000|2022-03-03 02:27:40|2938.38|2930.68|2937.9|2930.2|2938.47|2930.77|2937.9|2930.2|15
1646274470000|2022-03-03 02:27:50|2937.89|2930.19|2938.15|2930.45|2938.15|2930.45|2937.8|2930.1|19
1646274480000|2022-03-03 02:28:00|2938.27|2930.57|2937.64|2929.94|2938.3|2930.6|2937.64|2929.94|19
1646274490000|2022-03-03 02:28:10|2937.65|2929.95|2938.02|2930.32|2938.17|2930.47|2937.63|2929.93|20
1646274500000|2022-03-03 02:28:20|2938.12|2930.42|2936.97|2929.27|2938.12|2930.42|2936.67|2928.97|24
1646274510000|2022-03-03 02:28:30|2936.96|2929.26|2937|2929.3|2937.21|2929.51|2936.88|2929.18|16
1646274520000|2022-03-03 02:28:40|2936.51|2928.81|2936.53|2928.83|2937.19|2929.49|2936.26|2928.56|23
1646274530000|2022-03-03 02:28:50|2936.71|2929.01|2936.59|2928.89|2937|2929.3|2936.31|2928.61|17
1646274540000|2022-03-03 02:29:00|2936.7|2929|2936.89|2929.19|2937.08|2929.38|2936.65|2928.95|23
1646274550000|2022-03-03 02:29:10|2937.04|2929.34|2937.43|2929.73|2937.43|2929.73|2937.04|2929.34|9
1646274560000|2022-03-03 02:29:20|2937.72|2930.02|2938.67|2930.97|2938.96|2931.26|2937.72|2930.02|28
1646274570000|2022-03-03 02:29:30|2938.63|2930.93|2937.09|2929.39|2938.63|2930.93|2936.89|2929.19|25
1646274580000|2022-03-03 02:29:40|2937.1|2929.4|2938.34|2930.64|2938.34|2930.64|2937.1|2929.4|27
1646274590000|2022-03-03 02:29:50|2938.45|2930.75|2938.59|2930.89|2938.74|2931.04|2938.33|2930.63|22
1646274600000|2022-03-03 02:30:00|2938.6|2930.9|2937.94|2930.24|2938.67|2930.97|2937.94|2930.24|25
1646274610000|2022-03-03 02:30:10|2937.99|2930.29|2938.59|2930.89|2938.59|2930.89|2937.97|2930.27|23
1646274620000|2022-03-03 02:30:20|2938.95|2931.25|2939.34|2931.64|2939.49|2931.79|2938.95|2931.25|9
1646274630000|2022-03-03 02:30:30|2939.51|2931.81|2939.47|2931.77|2939.64|2931.94|2939.35|2931.65|17
1646274640000|2022-03-03 02:30:40|2939.07|2931.37|2938.32|2930.62|2939.47|2931.77|2938.32|2930.62|14
1646274650000|2022-03-03 02:30:50|2938.48|2930.78|2937.18|2929.48|2938.48|2930.78|2937.08|2929.38|25
1646274660000|2022-03-03 02:31:00|2937.21|2929.51|2937.25|2929.55|2937.55|2929.85|2937|2929.3|25
1646274670000|2022-03-03 02:31:10|2937.15|2929.45|2936.88|2929.18|2937.15|2929.45|2936.68|2928.98|25
1646274680000|2022-03-03 02:31:20|2936.93|2929.23|2937.53|2929.83|2937.65|2929.95|2936.93|2929.23|23
1646274690000|2022-03-03 02:31:30|2937.26|2929.56|2935.89|2928.19|2937.45|2929.75|2935.89|2928.19|24
1646274700000|2022-03-03 02:31:40|2936|2928.3|2935.92|2928.22|2936.21|2928.51|2935.85|2928.15|21
1646274710000|2022-03-03 02:31:50|2935.54|2927.84|2935.17|2927.47|2935.83|2928.13|2934.93|2927.23|25
1646274720000|2022-03-03 02:32:00|2935|2927.3|2933.64|2925.94|2935.24|2927.54|2933.62|2925.92|26
1646274730000|2022-03-03 02:32:10|2933.74|2926.04|2932.4|2924.7|2933.92|2926.22|2932.4|2924.7|25
1646274740000|2022-03-03 02:32:20|2932.45|2924.75|2930.98|2923.28|2932.47|2924.77|2930.98|2923.28|27
1646274750000|2022-03-03 02:32:30|2930.58|2922.88|2929.86|2922.16|2931.31|2923.61|2929.62|2921.92|26
1646274760000|2022-03-03 02:32:40|2929.78|2922.08|2928.83|2921.13|2929.78|2922.08|2928.4|2920.7|29
1646274770000|2022-03-03 02:32:50|2928.59|2920.89|2930.1|2922.4|2930.29|2922.59|2928.59|2920.89|24
1646274780000|2022-03-03 02:33:00|2930.09|2922.39|2928.89|2921.19|2930.3|2922.6|2928.62|2920.92|25
1646274790000|2022-03-03 02:33:10|2928.76|2921.06|2928.31|2920.61|2929.1|2921.4|2928.27|2920.57|24
1646274800000|2022-03-03 02:33:20|2928.3|2920.6|2925.44|2917.74|2928.3|2920.6|2925.33|2917.63|27
1646274810000|2022-03-03 02:33:30|2925.51|2917.81|2925.23|2917.53|2926.14|2918.44|2925.23|2917.53|26
1646274820000|2022-03-03 02:33:40|2925.25|2917.55|2925.19|2917.49|2926.06|2918.36|2925.19|2917.49|25
1646274830000|2022-03-03 02:33:50|2925.21|2917.51|2925.02|2917.32|2925.59|2917.89|2924.18|2916.48|27
1646274840000|2022-03-03 02:34:00|2924.85|2917.15|2924.99|2917.29|2925.77|2918.07|2924.43|2916.73|27
1646274850000|2022-03-03 02:34:10|2925|2917.3|2926.96|2919.26|2926.96|2919.26|2924.94|2917.24|24
1646274860000|2022-03-03 02:34:20|2927.01|2919.31|2929.32|2921.62|2929.32|2921.62|2927.01|2919.31|20
1646274870000|2022-03-03 02:34:30|2929.18|2921.48|2928|2920.3|2929.47|2921.77|2927.65|2919.95|22
1646274880000|2022-03-03 02:34:40|2927.83|2920.13|2928.92|2921.22|2929.07|2921.37|2927.65|2919.95|19
1646274890000|2022-03-03 02:34:50|2928.91|2921.21|2928.77|2921.07|2928.91|2921.21|2927.84|2920.14|14
1646274900000|2022-03-03 02:35:00|2928.85|2921.15|2929.31|2921.61|2929.75|2922.05|2928.77|2921.07|20
1646274910000|2022-03-03 02:35:10|2929.23|2921.53|2930.23|2922.53|2930.23|2922.53|2929.23|2921.53|25
1646274920000|2022-03-03 02:35:20|2930.22|2922.52|2931.79|2924.09|2932.15|2924.45|2930.14|2922.44|23
1646274930000|2022-03-03 02:35:30|2931.69|2923.99|2931.61|2923.91|2931.71|2924.01|2931.33|2923.63|25
1646274940000|2022-03-03 02:35:40|2931.62|2923.92|2930.91|2923.21|2932.35|2924.65|2930.91|2923.21|27
1646274950000|2022-03-03 02:35:50|2930.86|2923.16|2929.63|2921.93|2931.19|2923.49|2929.51|2921.81|26
1646274960000|2022-03-03 02:36:00|2929.54|2921.84|2927.8|2920.1|2929.6|2921.9|2927.76|2920.06|28
1646274970000|2022-03-03 02:36:10|2927.74|2920.04|2926.63|2918.93|2927.99|2920.29|2926.63|2918.93|27
1646274980000|2022-03-03 02:36:20|2926.62|2918.92|2924.95|2917.25|2926.85|2919.15|2924.59|2916.89|26
1646274990000|2022-03-03 02:36:30|2925.03|2917.33|2924.98|2917.28|2925.48|2917.78|2924.75|2917.05|27
1646275000000|2022-03-03 02:36:40|2924.93|2917.23|2924.51|2916.81|2925.06|2917.36|2924.36|2916.66|17
1646275010000|2022-03-03 02:36:50|2924.52|2916.82|2924.86|2917.16|2924.86|2917.16|2923.5|2915.8|25
1646275020000|2022-03-03 02:37:00|2925.07|2917.37|2925.84|2918.14|2926.01|2918.31|2925.07|2917.37|26
1646275030000|2022-03-03 02:37:10|2925.85|2918.15|2928.58|2920.88|2928.58|2920.88|2925.85|2918.15|28
1646275040000|2022-03-03 02:37:20|2928.13|2920.43|2928.14|2920.44|2928.37|2920.67|2927.74|2920.04|24
1646275050000|2022-03-03 02:37:30|2928.06|2920.36|2928.88|2921.18|2928.88|2921.18|2927.69|2919.99|26
1646275060000|2022-03-03 02:37:40|2928.87|2921.17|2930.98|2923.28|2931.07|2923.37|2928.83|2921.13|24
1646275070000|2022-03-03 02:37:50|2931.03|2923.33|2930.49|2922.79|2931.37|2923.67|2930.13|2922.43|27
1646275080000|2022-03-03 02:38:00|2930.38|2922.68|2932.26|2924.56|2932.6|2924.9|2930.38|2922.68|26
1646275090000|2022-03-03 02:38:10|2932.35|2924.65|2931.67|2923.97|2932.41|2924.71|2931.61|2923.91|27
1646275100000|2022-03-03 02:38:20|2931.62|2923.92|2931.26|2923.56|2931.71|2924.01|2931.26|2923.56|25
1646275110000|2022-03-03 02:38:30|2931.27|2923.57|2931.17|2923.47|2931.67|2923.97|2931.17|2923.47|24
1646275120000|2022-03-03 02:38:40|2931.05|2923.35|2931.05|2923.35|2931.07|2923.37|2930.59|2922.89|28
1646275130000|2022-03-03 02:38:50|2931.09|2923.39|2931.06|2923.36|2931.74|2924.04|2930.84|2923.14|28
1646275140000|2022-03-03 02:39:00|2931.57|2923.87|2932.93|2925.23|2932.95|2925.25|2931.57|2923.87|25
1646275150000|2022-03-03 02:39:10|2932.89|2925.19|2933.88|2926.18|2933.93|2926.23|2932.89|2925.19|23
1646275160000|2022-03-03 02:39:20|2933.89|2926.19|2933.81|2926.11|2934.73|2927.03|2933.76|2926.06|23
1646275170000|2022-03-03 02:39:30|2933.76|2926.06|2934.05|2926.35|2934.08|2926.38|2933.56|2925.86|25
1646275180000|2022-03-03 02:39:40|2934.13|2926.43|2932.72|2925.02|2934.37|2926.67|2932.72|2925.02|29
1646275190000|2022-03-03 02:39:50|2932.74|2925.04|2933.81|2926.11|2934.23|2926.53|2932.74|2925.04|23
1646275200000|2022-03-03 02:40:00|2933.83|2926.13|2933.62|2925.92|2934.24|2926.54|2933.47|2925.77|25
1646275210000|2022-03-03 02:40:10|2934.12|2926.42|2934.35|2926.65|2934.45|2926.75|2933.82|2926.12|22
1646275220000|2022-03-03 02:40:20|2934.59|2926.89|2935.94|2928.24|2936.28|2928.58|2934.41|2926.71|25
1646275230000|2022-03-03 02:40:30|2935.97|2928.27|2935.67|2927.97|2936.57|2928.87|2935.67|2927.97|26
1646275240000|2022-03-03 02:40:40|2935.65|2927.95|2935.39|2927.69|2935.66|2927.96|2935.22|2927.52|18
1646275250000|2022-03-03 02:40:50|2935.4|2927.7|2935.37|2927.67|2935.58|2927.88|2935.12|2927.42|20
1646275260000|2022-03-03 02:41:00|2935.55|2927.85|2935.82|2928.12|2936.01|2928.31|2935.54|2927.84|23
1646275270000|2022-03-03 02:41:10|2935.83|2928.13|2935.92|2928.22|2936.08|2928.38|2935.8|2928.1|20
1646275280000|2022-03-03 02:41:20|2935.93|2928.23|2937.97|2930.27|2938.01|2930.31|2935.93|2928.23|23
1646275290000|2022-03-03 02:41:30|2937.99|2930.29|2937.15|2929.45|2938.31|2930.61|2937|2929.3|25
1646275300000|2022-03-03 02:41:40|2937.11|2929.41|2937.17|2929.47|2937.23|2929.53|2937|2929.3|24
1646275310000|2022-03-03 02:41:50|2937.2|2929.5|2936.97|2929.27|2937.24|2929.54|2936.82|2929.12|23
1646275320000|2022-03-03 02:42:00|2937|2929.3|2937.5|2929.8|2937.5|2929.8|2936.95|2929.25|27
1646275330000|2022-03-03 02:42:10|2937.66|2929.96|2938.57|2930.87|2938.59|2930.89|2937.66|2929.96|27
1646275340000|2022-03-03 02:42:20|2938.61|2930.91|2938.59|2930.89|2938.99|2931.29|2938.33|2930.63|25
1646275350000|2022-03-03 02:42:30|2938.56|2930.86|2936.89|2929.19|2938.78|2931.08|2936.73|2929.03|27
1646275360000|2022-03-03 02:42:40|2937.03|2929.33|2936.89|2929.19|2937.03|2929.33|2936.51|2928.81|26
1646275370000|2022-03-03 02:42:50|2936.79|2929.09|2936.15|2928.45|2936.8|2929.1|2935.84|2928.14|27
1646275380000|2022-03-03 02:43:00|2936.11|2928.41|2935.35|2927.65|2936.19|2928.49|2935.31|2927.61|28
1646275390000|2022-03-03 02:43:10|2935.37|2927.67|2935.37|2927.67|2935.72|2928.02|2934.85|2927.15|25
1646275400000|2022-03-03 02:43:20|2935.63|2927.93|2935|2927.3|2935.72|2928.02|2934.27|2926.57|25
1646275410000|2022-03-03 02:43:30|2935.18|2927.48|2935.67|2927.97|2936.17|2928.47|2935.06|2927.36|27
1646275420000|2022-03-03 02:43:40|2935.42|2927.72|2933.86|2926.16|2935.67|2927.97|2933.86|2926.16|28
1646275430000|2022-03-03 02:43:50|2934.09|2926.39|2934.47|2926.77|2934.62|2926.92|2933.41|2925.71|25
1646275440000|2022-03-03 02:44:00|2934.54|2926.84|2934|2926.3|2935.22|2927.52|2933.92|2926.22|28
1646275450000|2022-03-03 02:44:10|2933.98|2926.28|2932.02|2924.32|2934.22|2926.52|2931.94|2924.24|24
1646275460000|2022-03-03 02:44:20|2932.3|2924.6|2931.58|2923.88|2932.49|2924.79|2931.58|2923.88|24
1646275470000|2022-03-03 02:44:30|2931.64|2923.94|2933.39|2925.69|2933.39|2925.69|2931.32|2923.62|26
1646275480000|2022-03-03 02:44:40|2933.25|2925.55|2933.35|2925.65|2933.46|2925.76|2933.02|2925.32|26
1646275490000|2022-03-03 02:44:50|2933.36|2925.66|2934.84|2927.14|2934.84|2927.14|2933.18|2925.48|27
1646275500000|2022-03-03 02:45:00|2935.13|2927.43|2934.57|2926.87|2935.13|2927.43|2934.22|2926.52|28
1646275510000|2022-03-03 02:45:10|2934.59|2926.89|2934.92|2927.22|2935.06|2927.36|2934.49|2926.79|23
1646275520000|2022-03-03 02:45:20|2935.01|2927.31|2934.99|2927.29|2935.27|2927.57|2934.76|2927.06|24
1646275530000|2022-03-03 02:45:30|2934.74|2927.04|2934.84|2927.14|2935.01|2927.31|2934.58|2926.88|22
1646275540000|2022-03-03 02:45:40|2934.81|2927.11|2932.79|2925.09|2935.09|2927.39|2932.66|2924.96|25
1646275550000|2022-03-03 02:45:50|2932.74|2925.04|2932.03|2924.33|2932.74|2925.04|2931.61|2923.91|27
1646275560000|2022-03-03 02:46:00|2932.01|2924.31|2931.26|2923.56|2932.26|2924.56|2931.11|2923.41|26
1646275570000|2022-03-03 02:46:10|2931.3|2923.6|2932.15|2924.45|2932.16|2924.46|2931.15|2923.45|28
1646275580000|2022-03-03 02:46:20|2932.16|2924.46|2931.31|2923.61|2932.16|2924.46|2931.31|2923.61|25
1646275590000|2022-03-03 02:46:30|2931.3|2923.6|2930.95|2923.25|2931.43|2923.73|2930.87|2923.17|25
1646275600000|2022-03-03 02:46:40|2931.08|2923.38|2932.2|2924.5|2932.2|2924.5|2930.88|2923.18|26
1646275610000|2022-03-03 02:46:50|2932.21|2924.51|2932.3|2924.6|2932.3|2924.6|2931.9|2924.2|19
1646275620000|2022-03-03 02:47:00|2932.17|2924.47|2932.12|2924.42|2932.24|2924.54|2931.95|2924.25|27
1646275630000|2022-03-03 02:47:10|2932.13|2924.43|2932.75|2925.05|2933.4|2925.7|2932.13|2924.43|23
1646275640000|2022-03-03 02:47:20|2932.87|2925.17|2933.21|2925.51|2933.39|2925.69|2932.76|2925.06|25
1646275650000|2022-03-03 02:47:30|2932.87|2925.17|2932.36|2924.66|2934.05|2926.35|2932.27|2924.57|27
1646275660000|2022-03-03 02:47:40|2932.55|2924.85|2932.35|2924.65|2933.02|2925.32|2932.21|2924.51|27
1646275670000|2022-03-03 02:47:50|2932.34|2924.64|2932.94|2925.24|2933.23|2925.53|2932.2|2924.5|25
1646275680000|2022-03-03 02:48:00|2933.04|2925.34|2932.32|2924.62|2933.15|2925.45|2932.25|2924.55|25
1646275690000|2022-03-03 02:48:10|2932.33|2924.63|2932.12|2924.42|2932.35|2924.65|2931.53|2923.83|27
1646275700000|2022-03-03 02:48:20|2932.28|2924.58|2934.5|2926.8|2934.63|2926.93|2932.08|2924.38|28
1646275710000|2022-03-03 02:48:30|2934.44|2926.74|2934.67|2926.97|2935.07|2927.37|2934.44|2926.74|26
1646275720000|2022-03-03 02:48:40|2934.72|2927.02|2935.75|2928.05|2935.75|2928.05|2934.72|2927.02|23
1646275730000|2022-03-03 02:48:50|2935.76|2928.06|2936.26|2928.56|2936.57|2928.87|2935.52|2927.82|21
1646275740000|2022-03-03 02:49:00|2936.28|2928.58|2936.05|2928.35|2936.59|2928.89|2935.58|2927.88|26
1646275750000|2022-03-03 02:49:10|2935.9|2928.2|2936.64|2928.94|2936.66|2928.96|2935.76|2928.06|28
1646275760000|2022-03-03 02:49:20|2936.32|2928.62|2936.54|2928.84|2936.76|2929.06|2936.17|2928.47|27
1646275770000|2022-03-03 02:49:30|2936.59|2928.89|2935.59|2927.89|2936.6|2928.9|2935.54|2927.84|28
1646275780000|2022-03-03 02:49:40|2935.83|2928.13|2935.71|2928.01|2936.07|2928.37|2935.61|2927.91|27
1646275790000|2022-03-03 02:49:50|2935.7|2928|2935.65|2927.95|2935.96|2928.26|2935.5|2927.8|25
1646275800000|2022-03-03 02:50:00|2935.62|2927.92|2935.77|2928.07|2935.97|2928.27|2935.62|2927.92|13
1646275810000|2022-03-03 02:50:10|2935.81|2928.11|2932.48|2924.78|2935.81|2928.11|2932.2|2924.5|28
1646275820000|2022-03-03 02:50:20|2932.3|2924.6|2932.6|2924.9|2932.72|2925.02|2932.25|2924.55|17
1646275830000|2022-03-03 02:50:30|2932.68|2924.98|2933.7|2926|2934.02|2926.32|2932.68|2924.98|24
1646275840000|2022-03-03 02:50:40|2933.82|2926.12|2933.84|2926.14|2933.96|2926.26|2933.52|2925.82|20
1646275850000|2022-03-03 02:50:50|2933.67|2925.97|2927.66|2919.96|2933.87|2926.17|2927.66|2919.96|15
1646275860000|2022-03-03 02:51:00|2927.79|2920.09|2928.63|2920.93|2929.65|2921.95|2927.47|2919.77|26
1646275870000|2022-03-03 02:51:10|2928.71|2921.01|2928.97|2921.27|2929.49|2921.79|2928.34|2920.64|26
1646275880000|2022-03-03 02:51:20|2929.35|2921.65|2928.99|2921.29|2929.35|2921.65|2928.44|2920.74|28
1646275890000|2022-03-03 02:51:30|2928.97|2921.27|2930.67|2922.97|2930.84|2923.14|2928.86|2921.16|25
1646275900000|2022-03-03 02:51:40|2930.66|2922.96|2930.82|2923.12|2931.22|2923.52|2930.55|2922.85|25
1646275910000|2022-03-03 02:51:50|2930.55|2922.85|2930.32|2922.62|2930.82|2923.12|2929.87|2922.17|26
1646275920000|2022-03-03 02:52:00|2930.33|2922.63|2928.72|2921.02|2930.33|2922.63|2928.71|2921.01|25
1646275930000|2022-03-03 02:52:10|2928.75|2921.05|2929.93|2922.23|2930.09|2922.39|2928.75|2921.05|25
1646275940000|2022-03-03 02:52:20|2930.25|2922.55|2930.41|2922.71|2930.58|2922.88|2929.98|2922.28|21
1646275950000|2022-03-03 02:52:30|2930.45|2922.75|2931.07|2923.37|2931.42|2923.72|2930.35|2922.65|23
1646275960000|2022-03-03 02:52:40|2931.18|2923.48|2929.84|2922.14|2931.2|2923.5|2929.84|2922.14|25
1646275970000|2022-03-03 02:52:50|2930.1|2922.4|2930.08|2922.38|2930.69|2922.99|2930.01|2922.31|28
1646275980000|2022-03-03 02:53:00|2930.06|2922.36|2930.1|2922.4|2930.21|2922.51|2929.87|2922.17|21
1646275990000|2022-03-03 02:53:10|2930.24|2922.54|2930.66|2922.96|2931.45|2923.75|2930.24|2922.54|24
1646276000000|2022-03-03 02:53:20|2930.72|2923.02|2931.57|2923.87|2931.74|2924.04|2930.63|2922.93|27
1646276010000|2022-03-03 02:53:30|2931.49|2923.79|2931.37|2923.67|2931.64|2923.94|2931.13|2923.43|22
1646276020000|2022-03-03 02:53:40|2931.27|2923.57|2931.09|2923.39|2931.35|2923.65|2931|2923.3|23
1646276030000|2022-03-03 02:53:50|2931.12|2923.42|2931.76|2924.06|2931.85|2924.15|2931.12|2923.42|16
1646276040000|2022-03-03 02:54:00|2931.95|2924.25|2930.68|2922.98|2931.95|2924.25|2930.68|2922.98|20
1646276050000|2022-03-03 02:54:10|2930.75|2923.05|2930.74|2923.04|2930.96|2923.26|2930.64|2922.94|23
1646276060000|2022-03-03 02:54:20|2930.9|2923.2|2931.83|2924.13|2931.9|2924.2|2930.69|2922.99|23
1646276070000|2022-03-03 02:54:30|2931.74|2924.04|2930.9|2923.2|2931.76|2924.06|2930.88|2923.18|26
1646276080000|2022-03-03 02:54:40|2930.97|2923.27|2930.62|2922.92|2931.1|2923.4|2930.39|2922.69|23
1646276090000|2022-03-03 02:54:50|2930.64|2922.94|2930.8|2923.1|2930.87|2923.17|2930.53|2922.83|22
1646276100000|2022-03-03 02:55:00|2930.45|2922.75|2929.73|2922.03|2930.7|2923|2929.65|2921.95|26
1646276110000|2022-03-03 02:55:10|2929.81|2922.11|2928.66|2920.96|2929.82|2922.12|2928.35|2920.65|25
1646276120000|2022-03-03 02:55:20|2928.51|2920.81|2928.76|2921.06|2928.89|2921.19|2928.51|2920.81|23
1646276130000|2022-03-03 02:55:30|2928.77|2921.07|2928.79|2921.09|2928.97|2921.27|2928.52|2920.82|24
1646276140000|2022-03-03 02:55:40|2928.78|2921.08|2929.59|2921.89|2929.59|2921.89|2928.72|2921.02|28
1646276150000|2022-03-03 02:55:50|2929.77|2922.07|2932.06|2924.36|2932.3|2924.6|2929.62|2921.92|22
1646276160000|2022-03-03 02:56:00|2932.15|2924.45|2932.94|2925.24|2933.42|2925.72|2932.15|2924.45|26
1646276170000|2022-03-03 02:56:10|2932.98|2925.28|2937.28|2929.58|2937.28|2929.58|2932.98|2925.28|28
1646276180000|2022-03-03 02:56:20|2937.27|2929.57|2937.94|2930.24|2938.22|2930.52|2937.09|2929.39|24
1646276190000|2022-03-03 02:56:30|2937.87|2930.17|2938.14|2930.44|2938.42|2930.72|2937.71|2930.01|26
1646276200000|2022-03-03 02:56:40|2937.96|2930.26|2937.96|2930.26|2937.96|2930.26|2936.79|2929.09|26
1646276210000|2022-03-03 02:56:50|2938.03|2930.33|2938.14|2930.44|2938.63|2930.93|2937.47|2929.77|27
1646276220000|2022-03-03 02:57:00|2938.16|2930.46|2936.02|2928.32|2938.19|2930.49|2935.75|2928.05|28
1646276230000|2022-03-03 02:57:10|2936.2|2928.5|2936.57|2928.87|2936.94|2929.24|2936.19|2928.49|26
1646276240000|2022-03-03 02:57:20|2936.78|2929.08|2936.28|2928.58|2936.91|2929.21|2936.1|2928.4|26
1646276250000|2022-03-03 02:57:30|2936.31|2928.61|2937.81|2930.11|2937.81|2930.11|2936.28|2928.58|26
1646276260000|2022-03-03 02:57:40|2937.66|2929.96|2937.48|2929.78|2937.91|2930.21|2937.04|2929.34|27
1646276270000|2022-03-03 02:57:50|2937.49|2929.79|2937.65|2929.95|2937.75|2930.05|2937.39|2929.69|21
1646276280000|2022-03-03 02:58:00|2937.69|2929.99|2937.68|2929.98|2937.89|2930.19|2937.24|2929.54|21
1646276290000|2022-03-03 02:58:10|2937.67|2929.97|2937.09|2929.39|2937.9|2930.2|2936.98|2929.28|27
1646276300000|2022-03-03 02:58:20|2937.08|2929.38|2937.53|2929.83|2937.89|2930.19|2936.81|2929.11|29
1646276310000|2022-03-03 02:58:30|2937.51|2929.81|2936.34|2928.64|2937.73|2930.03|2936.34|2928.64|21
1646276320000|2022-03-03 02:58:40|2936.57|2928.87|2937.7|2930|2937.71|2930.01|2936.57|2928.87|24
1646276330000|2022-03-03 02:58:50|2937.55|2929.85|2937.55|2929.85|2937.68|2929.98|2937.5|2929.8|21
1646276340000|2022-03-03 02:59:00|2937.51|2929.81|2937.45|2929.75|2937.51|2929.81|2937.1|2929.4|17
1646276350000|2022-03-03 02:59:10|2937.46|2929.76|2936.54|2928.84|2937.52|2929.82|2936.01|2928.31|27
1646276360000|2022-03-03 02:59:20|2936.76|2929.06|2936.59|2928.89|2937.11|2929.41|2936.19|2928.49|27
1646276370000|2022-03-03 02:59:30|2936.54|2928.84|2937.39|2929.69|2937.59|2929.89|2936.33|2928.63|25
1646276380000|2022-03-03 02:59:40|2937.58|2929.88|2937.24|2929.54|2937.6|2929.9|2937.22|2929.52|24
1646276390000|2022-03-03 02:59:50|2937.28|2929.58|2936.66|2928.96|2937.48|2929.78|2936.66|2928.96|19
1646276400000|2022-03-03 03:00:00|2936.55|2928.85|2936.65|2928.95|2936.84|2929.14|2936.39|2928.69|28
1646276410000|2022-03-03 03:00:10|2936.51|2928.81|2936.79|2929.09|2936.8|2929.1|2935.82|2928.12|27
1646276420000|2022-03-03 03:00:20|2936.89|2929.19|2937.82|2930.12|2937.88|2930.18|2936.89|2929.19|28
1646276430000|2022-03-03 03:00:30|2937.89|2930.19|2937.01|2929.31|2938.09|2930.39|2937|2929.3|26
1646276440000|2022-03-03 03:00:40|2937.04|2929.34|2937.73|2930.03|2937.83|2930.13|2937.01|2929.31|25
1646276450000|2022-03-03 03:00:50|2937.67|2929.97|2937.26|2929.56|2938.04|2930.34|2937.19|2929.49|23
1646276460000|2022-03-03 03:01:00|2937.25|2929.55|2936.2|2928.5|2937.29|2929.59|2936.19|2928.49|22
1646276470000|2022-03-03 03:01:10|2936.18|2928.48|2936.25|2928.55|2936.36|2928.66|2936.11|2928.41|21
1646276480000|2022-03-03 03:01:20|2936.19|2928.49|2935.33|2927.63|2936.3|2928.6|2935.12|2927.42|22
1646276490000|2022-03-03 03:01:30|2935.35|2927.65|2935.36|2927.66|2935.75|2928.05|2935.13|2927.43|23
1646276500000|2022-03-03 03:01:40|2935.3|2927.6|2935.14|2927.44|2935.39|2927.69|2934.85|2927.15|17
1646276510000|2022-03-03 03:01:50|2935.22|2927.52|2935.52|2927.82|2935.64|2927.94|2934.73|2927.03|25
1646276520000|2022-03-03 03:02:00|2935.31|2927.61|2935.48|2927.78|2935.75|2928.05|2935.23|2927.53|21
1646276530000|2022-03-03 03:02:10|2935.44|2927.74|2934.8|2927.1|2935.67|2927.97|2934.8|2927.1|24
1646276540000|2022-03-03 03:02:20|2934.95|2927.25|2935.83|2928.13|2936.19|2928.49|2934.95|2927.25|28
1646276550000|2022-03-03 03:02:30|2935.77|2928.07|2935.97|2928.27|2935.97|2928.27|2935.71|2928.01|25
1646276560000|2022-03-03 03:02:40|2935.99|2928.29|2936.29|2928.59|2936.38|2928.68|2935.89|2928.19|26
1646276570000|2022-03-03 03:02:50|2936.23|2928.53|2936.28|2928.58|2936.41|2928.71|2936.21|2928.51|18
1646276580000|2022-03-03 03:03:00|2936.12|2928.42|2936.15|2928.45|2936.3|2928.6|2935.98|2928.28|27
1646276590000|2022-03-03 03:03:10|2936.11|2928.41|2936.15|2928.45|2936.71|2929.01|2936.07|2928.37|26
1646276600000|2022-03-03 03:03:20|2936.12|2928.42|2936.18|2928.48|2936.35|2928.65|2935.97|2928.27|26
1646276610000|2022-03-03 03:03:30|2936.11|2928.41|2935.99|2928.29|2936.35|2928.65|2935.85|2928.15|24
1646276620000|2022-03-03 03:03:40|2935.98|2928.28|2936.76|2929.06|2936.79|2929.09|2935.95|2928.25|23
1646276630000|2022-03-03 03:03:50|2936.64|2928.94|2938.5|2930.8|2938.75|2931.05|2936.44|2928.74|25
1646276640000|2022-03-03 03:04:00|2938.42|2930.72|2938.17|2930.47|2938.66|2930.96|2937.91|2930.21|26
1646276650000|2022-03-03 03:04:10|2938.36|2930.66|2938.52|2930.82|2938.56|2930.86|2938.2|2930.5|22
1646276660000|2022-03-03 03:04:20|2938.35|2930.65|2937.72|2930.02|2938.65|2930.95|2937.72|2930.02|24
1646276670000|2022-03-03 03:04:30|2937.65|2929.95|2937.46|2929.76|2937.71|2930.01|2937.16|2929.46|24
1646276680000|2022-03-03 03:04:40|2937.43|2929.73|2935.91|2928.21|2937.46|2929.76|2935.78|2928.08|25
1646276690000|2022-03-03 03:04:50|2935.95|2928.25|2935.72|2928.02|2936.35|2928.65|2935.72|2928.02|27
1646276700000|2022-03-03 03:05:00|2935.66|2927.96|2933.52|2925.82|2935.66|2927.96|2933.48|2925.78|27
1646276710000|2022-03-03 03:05:10|2933.45|2925.75|2932.73|2925.03|2933.45|2925.75|2932.32|2924.62|28
1646276720000|2022-03-03 03:05:20|2932.76|2925.06|2933.14|2925.44|2933.18|2925.48|2932.64|2924.94|26
1646276730000|2022-03-03 03:05:30|2932.99|2925.29|2932.09|2924.39|2932.99|2925.29|2932.09|2924.39|26
1646276740000|2022-03-03 03:05:40|2931.99|2924.29|2931.94|2924.24|2932.87|2925.17|2931.71|2924.01|26
1646276750000|2022-03-03 03:05:50|2931.68|2923.98|2930.86|2923.16|2931.76|2924.06|2930.51|2922.81|25
1646276760000|2022-03-03 03:06:00|2930.5|2922.8|2930.83|2923.13|2931.15|2923.45|2930.32|2922.62|25
1646276770000|2022-03-03 03:06:10|2930.9|2923.2|2930.08|2922.38|2930.98|2923.28|2929.89|2922.19|27
1646276780000|2022-03-03 03:06:20|2930.16|2922.46|2929.87|2922.17|2930.22|2922.52|2929.68|2921.98|25
1646276790000|2022-03-03 03:06:30|2929.74|2922.04|2930.43|2922.73|2930.43|2922.73|2929.74|2922.04|23
1646276800000|2022-03-03 03:06:40|2930.69|2922.99|2931.6|2923.9|2931.64|2923.94|2930.68|2922.98|24
1646276810000|2022-03-03 03:06:50|2931.71|2924.01|2931.6|2923.9|2931.76|2924.06|2931.33|2923.63|16
1646276820000|2022-03-03 03:07:00|2931.68|2923.98|2931.46|2923.76|2931.86|2924.16|2931.23|2923.53|17
1646276830000|2022-03-03 03:07:10|2931.63|2923.93|2931.75|2924.05|2931.76|2924.06|2931.45|2923.75|15
1646276840000|2022-03-03 03:07:20|2931.76|2924.06|2931.6|2923.9|2932.32|2924.62|2931.36|2923.66|27
1646276850000|2022-03-03 03:07:30|2931.89|2924.19|2930.23|2922.53|2932.17|2924.47|2930.23|2922.53|26
1646276860000|2022-03-03 03:07:40|2930.53|2922.83|2931.35|2923.65|2931.44|2923.74|2930.21|2922.51|12
1646276870000|2022-03-03 03:07:50|2931.47|2923.77|2930.96|2923.26|2931.47|2923.77|2930.53|2922.83|25
1646276880000|2022-03-03 03:08:00|2931.15|2923.45|2930.82|2923.12|2931.5|2923.8|2930.61|2922.91|26
1646276890000|2022-03-03 03:08:10|2930.38|2922.68|2930.62|2922.92|2931.43|2923.73|2930.38|2922.68|20
1646276900000|2022-03-03 03:08:20|2930.8|2923.1|2930.73|2923.03|2930.98|2923.28|2930.51|2922.81|26
1646276910000|2022-03-03 03:08:30|2930.89|2923.19|2930.57|2922.87|2930.89|2923.19|2930.5|2922.8|14
1646276920000|2022-03-03 03:08:40|2931.25|2923.55|2930.44|2922.74|2931.75|2924.05|2929.91|2922.21|26
1646276930000|2022-03-03 03:08:50|2930.72|2923.02|2931.41|2923.71|2931.52|2923.82|2930.72|2923.02|23
1646276940000|2022-03-03 03:09:00|2931.35|2923.65|2931.35|2923.65|2931.43|2923.73|2931.22|2923.52|14
1646276950000|2022-03-03 03:09:10|2931.29|2923.59|2931.54|2923.84|2932.67|2924.97|2930.81|2923.11|27
1646276960000|2022-03-03 03:09:20|2930.93|2923.23|2931.57|2923.87|2931.57|2923.87|2930.19|2922.49|27
1646276970000|2022-03-03 03:09:30|2930.55|2922.85|2930.39|2922.69|2930.96|2923.26|2930.23|2922.53|26
1646276980000|2022-03-03 03:09:40|2930.37|2922.67|2930.5|2922.8|2930.7|2923|2930.12|2922.42|25
1646276990000|2022-03-03 03:09:50|2930.76|2923.06|2930.4|2922.7|2930.99|2923.29|2930.35|2922.65|26
1646277000000|2022-03-03 03:10:00|2930.66|2922.96|2931.56|2923.86|2931.71|2924.01|2930.22|2922.52|27
1646277010000|2022-03-03 03:10:10|2931.68|2923.98|2930.88|2923.18|2931.89|2924.19|2930.88|2923.18|16
1646277020000|2022-03-03 03:10:20|2930.73|2923.03|2930.82|2923.12|2930.82|2923.12|2930.73|2923.03|2
1646277030000|2022-03-03 03:10:30|2930.95|2923.25|2930.82|2923.12|2931.41|2923.71|2930.37|2922.67|12
1646277040000|2022-03-03 03:10:40|2930.7|2923|2929.61|2921.91|2931.34|2923.64|2929.61|2921.91|19
1646277050000|2022-03-03 03:10:50|2929.75|2922.05|2929.86|2922.16|2930.23|2922.53|2929.75|2922.05|17
1646277060000|2022-03-03 03:11:00|2930.01|2922.31|2929.61|2921.91|2930.23|2922.53|2929.36|2921.66|15
1646277070000|2022-03-03 03:11:10|2929.58|2921.88|2928.96|2921.26|2930.15|2922.45|2928.96|2921.26|19
1646277080000|2022-03-03 03:11:20|2928.88|2921.18|2928.62|2920.92|2928.92|2921.22|2928.5|2920.8|23
1646277090000|2022-03-03 03:11:30|2928.6|2920.9|2928.98|2921.28|2928.98|2921.28|2928.6|2920.9|5
1646277100000|2022-03-03 03:11:40|2929.08|2921.38|2929.78|2922.08|2929.8|2922.1|2929.01|2921.31|23
1646277110000|2022-03-03 03:11:50|2929.85|2922.15|2929.88|2922.18|2930.08|2922.38|2929.71|2922.01|19
1646277120000|2022-03-03 03:12:00|2929.87|2922.17|2930.51|2922.81|2930.72|2923.02|2929.37|2921.67|26
1646277130000|2022-03-03 03:12:10|2930.47|2922.77|2930.02|2922.32|2930.58|2922.88|2929.9|2922.2|27
1646277140000|2022-03-03 03:12:20|2929.91|2922.21|2929.85|2922.15|2930.61|2922.91|2929.83|2922.13|24
1646277150000|2022-03-03 03:12:30|2929.99|2922.29|2929.07|2921.37|2930.12|2922.42|2928.64|2920.94|21
1646277160000|2022-03-03 03:12:40|2929.14|2921.44|2929.15|2921.45|2929.48|2921.78|2929.12|2921.42|16
1646277170000|2022-03-03 03:12:50|2929.25|2921.55|2929.33|2921.63|2929.4|2921.7|2929|2921.3|20
1646277180000|2022-03-03 03:13:00|2929.49|2921.79|2929.37|2921.67|2929.64|2921.94|2929.09|2921.39|22
1646277190000|2022-03-03 03:13:10|2929.29|2921.59|2929.18|2921.48|2929.61|2921.91|2928.51|2920.81|20
1646277200000|2022-03-03 03:13:20|2929.25|2921.55|2929.36|2921.66|2929.58|2921.88|2929.21|2921.51|27
1646277210000|2022-03-03 03:13:30|2929.37|2921.67|2929.38|2921.68|2929.53|2921.83|2929.23|2921.53|20
1646277220000|2022-03-03 03:13:40|2929.25|2921.55|2929.82|2922.12|2929.88|2922.18|2929.25|2921.55|22
1646277230000|2022-03-03 03:13:50|2929.68|2921.98|2929.5|2921.8|2929.82|2922.12|2929.02|2921.32|26
1646277240000|2022-03-03 03:14:00|2929.44|2921.74|2928.61|2920.91|2929.45|2921.75|2928.34|2920.64|23
1646277250000|2022-03-03 03:14:10|2928.5|2920.8|2928.98|2921.28|2928.98|2921.28|2928.41|2920.71|22
1646277260000|2022-03-03 03:14:20|2929.01|2921.31|2929.06|2921.36|2929.45|2921.75|2928.8|2921.1|26
1646277270000|2022-03-03 03:14:30|2929.07|2921.37|2928.65|2920.95|2929.18|2921.48|2928.4|2920.7|25
1646277280000|2022-03-03 03:14:40|2928.55|2920.85|2928.82|2921.12|2928.82|2921.12|2928.35|2920.65|20
1646277290000|2022-03-03 03:14:50|2928.54|2920.84|2928.27|2920.57|2928.79|2921.09|2928.27|2920.57|15
1646277300000|2022-03-03 03:15:00|2928.39|2920.69|2928.99|2921.29|2928.99|2921.29|2928.13|2920.43|23
1646277310000|2022-03-03 03:15:10|2929.03|2921.33|2929.59|2921.89|2929.7|2922|2929.03|2921.33|22
1646277320000|2022-03-03 03:15:20|2929.52|2921.82|2928.88|2921.18|2929.55|2921.85|2928.8|2921.1|24
1646277330000|2022-03-03 03:15:30|2928.91|2921.21|2928.41|2920.71|2929.52|2921.82|2928.22|2920.52|24
1646277340000|2022-03-03 03:15:40|2928.46|2920.76|2927.49|2919.79|2928.46|2920.76|2927.23|2919.53|28
1646277350000|2022-03-03 03:15:50|2927.45|2919.75|2926.8|2919.1|2927.97|2920.27|2926.77|2919.07|26
1646277360000|2022-03-03 03:16:00|2926.98|2919.28|2926.99|2919.29|2927.85|2920.15|2926.66|2918.96|26
1646277370000|2022-03-03 03:16:10|2926.3|2918.6|2925.06|2917.36|2926.3|2918.6|2924.87|2917.17|25
1646277380000|2022-03-03 03:16:20|2925.1|2917.4|2925.16|2917.46|2925.56|2917.86|2925.07|2917.37|20
1646277390000|2022-03-03 03:16:30|2925.21|2917.51|2925.39|2917.69|2925.55|2917.85|2925.21|2917.51|12
1646277400000|2022-03-03 03:16:40|2925.42|2917.72|2926.24|2918.54|2926.24|2918.54|2925.42|2917.72|18
1646277410000|2022-03-03 03:16:50|2926.25|2918.55|2926.29|2918.59|2926.52|2918.82|2926.15|2918.45|21
1646277420000|2022-03-03 03:17:00|2926.27|2918.57|2925.79|2918.09|2926.27|2918.57|2925.79|2918.09|26
1646277430000|2022-03-03 03:17:10|2925.82|2918.12|2925.07|2917.37|2926.1|2918.4|2925|2917.3|25
1646277440000|2022-03-03 03:17:20|2925.32|2917.62|2925.18|2917.48|2925.46|2917.76|2924.73|2917.03|21
1646277450000|2022-03-03 03:17:30|2925.47|2917.77|2925.3|2917.6|2925.61|2917.91|2924.4|2916.7|24
1646277460000|2022-03-03 03:17:40|2925.28|2917.58|2925.16|2917.46|2925.33|2917.63|2925.04|2917.34|15
1646277470000|2022-03-03 03:17:50|2925.31|2917.61|2926.09|2918.39|2926.2|2918.5|2924.66|2916.96|26
1646277480000|2022-03-03 03:18:00|2926.1|2918.4|2926.23|2918.53|2926.23|2918.53|2925.93|2918.23|27
1646277490000|2022-03-03 03:18:10|2926.3|2918.6|2927.23|2919.53|2927.23|2919.53|2926.18|2918.48|22
1646277500000|2022-03-03 03:18:20|2927.2|2919.5|2929.01|2921.31|2929.02|2921.32|2927.19|2919.49|25
1646277510000|2022-03-03 03:18:30|2929.03|2921.33|2928.76|2921.06|2929.16|2921.46|2928.69|2920.99|26
1646277520000|2022-03-03 03:18:40|2928.62|2920.92|2929.14|2921.44|2929.21|2921.51|2928.62|2920.92|22
1646277530000|2022-03-03 03:18:50|2929.12|2921.42|2929.89|2922.19|2929.91|2922.21|2929.01|2921.31|22
1646277540000|2022-03-03 03:19:00|2929.9|2922.2|2928.58|2920.88|2930.4|2922.7|2928.58|2920.88|21
1646277550000|2022-03-03 03:19:10|2928.38|2920.68|2927.41|2919.71|2928.93|2921.23|2927.22|2919.52|27
1646277560000|2022-03-03 03:19:20|2927.49|2919.79|2928|2920.3|2928.35|2920.65|2927.49|2919.79|20
1646277570000|2022-03-03 03:19:30|2927.96|2920.26|2927.62|2919.92|2927.96|2920.26|2927.48|2919.78|25
1646277580000|2022-03-03 03:19:40|2927.61|2919.91|2927.84|2920.14|2928.2|2920.5|2927.58|2919.88|24
1646277590000|2022-03-03 03:19:50|2927.8|2920.1|2927.27|2919.57|2928|2920.3|2927.27|2919.57|26
1646277600000|2022-03-03 03:20:00|2927.28|2919.58|2927.73|2920.03|2928.05|2920.35|2927.17|2919.47|27
1646277610000|2022-03-03 03:20:10|2927.7|2920|2928.52|2920.82|2928.62|2920.92|2927.27|2919.57|24
1646277620000|2022-03-03 03:20:20|2928.43|2920.73|2928.59|2920.89|2928.62|2920.92|2928.43|2920.73|21
1646277630000|2022-03-03 03:20:30|2928.52|2920.82|2928.36|2920.66|2928.8|2921.1|2928.36|2920.66|25
1646277640000|2022-03-03 03:20:40|2928.18|2920.48|2928.6|2920.9|2928.63|2920.93|2928.12|2920.42|22
1646277650000|2022-03-03 03:20:50|2928.7|2921|2927.95|2920.25|2928.95|2921.25|2927.87|2920.17|29
1646277660000|2022-03-03 03:21:00|2927.92|2920.22|2928.58|2920.88|2928.58|2920.88|2927.91|2920.21|26
1646277670000|2022-03-03 03:21:10|2928.63|2920.93|2928.57|2920.87|2928.92|2921.22|2928.57|2920.87|21
1646277680000|2022-03-03 03:21:20|2928.47|2920.77|2928.76|2921.06|2928.88|2921.18|2928.47|2920.77|27
1646277690000|2022-03-03 03:21:30|2928.73|2921.03|2928.86|2921.16|2929.5|2921.8|2928.73|2921.03|21
1646277700000|2022-03-03 03:21:40|2928.94|2921.24|2929.09|2921.39|2929.53|2921.83|2928.94|2921.24|19
1646277710000|2022-03-03 03:21:50|2929.17|2921.47|2929.08|2921.38|2929.31|2921.61|2928.83|2921.13|13
1646277720000|2022-03-03 03:22:00|2929.05|2921.35|2929.42|2921.72|2930.02|2922.32|2928.95|2921.25|22
1646277730000|2022-03-03 03:22:10|2929.16|2921.46|2927.6|2919.9|2929.17|2921.47|2927.39|2919.69|24
1646277740000|2022-03-03 03:22:20|2927.41|2919.71|2926.72|2919.02|2927.44|2919.74|2926.63|2918.93|28
1646277750000|2022-03-03 03:22:30|2926.64|2918.94|2927.14|2919.44|2927.27|2919.57|2926.64|2918.94|22
1646277760000|2022-03-03 03:22:40|2927.22|2919.52|2928.05|2920.35|2928.16|2920.46|2927.08|2919.38|23
1646277770000|2022-03-03 03:22:50|2928.02|2920.32|2928.68|2920.98|2928.68|2920.98|2928.02|2920.32|24
1646277780000|2022-03-03 03:23:00|2928.73|2921.03|2928.75|2921.05|2928.86|2921.16|2928.49|2920.79|24
1646277790000|2022-03-03 03:23:10|2928.83|2921.13|2928.02|2920.32|2928.83|2921.13|2928.02|2920.32|13
1646277800000|2022-03-03 03:23:20|2927.94|2920.24|2928.59|2920.89|2928.59|2920.89|2927.86|2920.16|8
1646277810000|2022-03-03 03:23:30|2927.84|2920.14|2928.42|2920.72|2929.12|2921.42|2927.34|2919.64|28
1646277820000|2022-03-03 03:23:40|2928.33|2920.63|2928.61|2920.91|2928.61|2920.91|2927.59|2919.89|21
1646277830000|2022-03-03 03:23:50|2928.58|2920.88|2928.65|2920.95|2928.72|2921.02|2928.42|2920.72|20
1646277840000|2022-03-03 03:24:00|2928.71|2921.01|2928.36|2920.66|2929.12|2921.42|2927.65|2919.95|18
1646277850000|2022-03-03 03:24:10|2928.38|2920.68|2928.86|2921.16|2928.86|2921.16|2928.22|2920.52|21
1646277860000|2022-03-03 03:24:20|2928.77|2921.07|2928.87|2921.17|2929.12|2921.42|2928.31|2920.61|25
1646277870000|2022-03-03 03:24:30|2928.77|2921.07|2928.39|2920.69|2928.89|2921.19|2928.23|2920.53|15
1646277880000|2022-03-03 03:24:40|2928.42|2920.72|2928.3|2920.6|2928.84|2921.14|2928.07|2920.37|27
1646277890000|2022-03-03 03:24:50|2928.37|2920.67|2928.5|2920.8|2928.66|2920.96|2928.07|2920.37|21
1646277900000|2022-03-03 03:25:00|2928.97|2921.27|2928.46|2920.76|2928.97|2921.27|2928.11|2920.41|26
1646277910000|2022-03-03 03:25:10|2927.93|2920.23|2928.75|2921.05|2928.75|2921.05|2927.84|2920.14|25
1646277920000|2022-03-03 03:25:20|2928.67|2920.97|2928.59|2920.89|2928.71|2921.01|2928.27|2920.57|22
1646277930000|2022-03-03 03:25:30|2928.45|2920.75|2928.24|2920.54|2928.62|2920.92|2928.11|2920.41|26
1646277940000|2022-03-03 03:25:40|2928.23|2920.53|2928.5|2920.8|2928.57|2920.87|2928.22|2920.52|18
1646277950000|2022-03-03 03:25:50|2928.37|2920.67|2928.41|2920.71|2928.46|2920.76|2928.13|2920.43|23
1646277960000|2022-03-03 03:26:00|2928.46|2920.76|2928.78|2921.08|2928.8|2921.1|2928.37|2920.67|13
1646277970000|2022-03-03 03:26:10|2928.43|2920.73|2928.21|2920.51|2928.65|2920.95|2928|2920.3|24
1646277980000|2022-03-03 03:26:20|2928.27|2920.57|2927.78|2920.08|2928.44|2920.74|2927.74|2920.04|25
1646277990000|2022-03-03 03:26:30|2927.88|2920.18|2928.25|2920.55|2928.36|2920.66|2927.65|2919.95|27
1646278000000|2022-03-03 03:26:40|2928.23|2920.53|2928.34|2920.64|2928.45|2920.75|2928.11|2920.41|16
1646278010000|2022-03-03 03:26:50|2928.22|2920.52|2928.34|2920.64|2928.64|2920.94|2927.52|2919.82|28
1646278020000|2022-03-03 03:27:00|2928.3|2920.6|2927.94|2920.24|2928.3|2920.6|2927.89|2920.19|21
1646278030000|2022-03-03 03:27:10|2928.01|2920.31|2928.05|2920.35|2928.7|2921|2927.91|2920.21|22
1646278040000|2022-03-03 03:27:20|2926.8|2919.1|2927.17|2919.47|2927.39|2919.69|2926.61|2918.91|25
1646278050000|2022-03-03 03:27:30|2927.21|2919.51|2927.28|2919.58|2927.52|2919.82|2926.87|2919.17|25
1646278060000|2022-03-03 03:27:40|2927.01|2919.31|2927.75|2920.05|2927.81|2920.11|2926.96|2919.26|20
1646278070000|2022-03-03 03:27:50|2927.79|2920.09|2927.67|2919.97|2927.91|2920.21|2927.54|2919.84|27
1646278080000|2022-03-03 03:28:00|2927.39|2919.69|2927.33|2919.63|2927.44|2919.74|2926.86|2919.16|23
1646278090000|2022-03-03 03:28:10|2927.46|2919.76|2927.06|2919.36|2927.83|2920.13|2926.86|2919.16|25
1646278100000|2022-03-03 03:28:20|2927.16|2919.46|2927.79|2920.09|2927.97|2920.27|2927.16|2919.46|26
1646278110000|2022-03-03 03:28:30|2927.77|2920.07|2927.88|2920.18|2927.9|2920.2|2927.51|2919.81|26
1646278120000|2022-03-03 03:28:40|2927.82|2920.12|2927.65|2919.95|2927.89|2920.19|2927.57|2919.87|22
1646278130000|2022-03-03 03:28:50|2927.67|2919.97|2927.04|2919.34|2927.84|2920.14|2927.03|2919.33|26
1646278140000|2022-03-03 03:29:00|2927.24|2919.54|2927.21|2919.51|2927.61|2919.91|2927.03|2919.33|23
1646278150000|2022-03-03 03:29:10|2927.23|2919.53|2928.03|2920.33|2928.03|2920.33|2927.23|2919.53|20
1646278160000|2022-03-03 03:29:20|2927.94|2920.24|2926.53|2918.83|2928.06|2920.36|2926.53|2918.83|26
1646278170000|2022-03-03 03:29:30|2926.51|2918.81|2926.89|2919.19|2926.94|2919.24|2926.14|2918.44|22
1646278180000|2022-03-03 03:29:40|2926.92|2919.22|2926.83|2919.13|2927.11|2919.41|2926.83|2919.13|14
1646278190000|2022-03-03 03:29:50|2926.85|2919.15|2925.78|2918.08|2927.07|2919.37|2925.42|2917.72|27
1646278200000|2022-03-03 03:30:00|2925.75|2918.05|2926.41|2918.71|2926.46|2918.76|2925.3|2917.6|28
1646278210000|2022-03-03 03:30:10|2926.45|2918.75|2926.83|2919.13|2927.11|2919.41|2926.36|2918.66|26
1646278220000|2022-03-03 03:30:20|2926.7|2919|2925.74|2918.04|2927.15|2919.45|2925.65|2917.95|25
1646278230000|2022-03-03 03:30:30|2926.28|2918.58|2926.29|2918.59|2926.46|2918.76|2925.98|2918.28|25
1646278240000|2022-03-03 03:30:40|2926.26|2918.56|2926.22|2918.52|2926.55|2918.85|2925.87|2918.17|24
1646278250000|2022-03-03 03:30:50|2926.08|2918.38|2926.28|2918.58|2926.52|2918.82|2925.83|2918.13|19
1646278260000|2022-03-03 03:31:00|2926.02|2918.32|2926.5|2918.8|2926.63|2918.93|2926.02|2918.32|24
1646278270000|2022-03-03 03:31:10|2926.54|2918.84|2926.51|2918.81|2926.63|2918.93|2926.27|2918.57|21
1646278280000|2022-03-03 03:31:20|2926.63|2918.93|2926.28|2918.58|2926.63|2918.93|2926.07|2918.37|25
1646278290000|2022-03-03 03:31:30|2926.3|2918.6|2924.62|2916.92|2926.33|2918.63|2924.49|2916.79|24
1646278300000|2022-03-03 03:31:40|2924.6|2916.9|2925.11|2917.41|2925.12|2917.42|2923.74|2916.04|22
1646278310000|2022-03-03 03:31:50|2924.2|2916.5|2923.56|2915.86|2925.05|2917.35|2922.78|2915.08|26
1646278320000|2022-03-03 03:32:00|2923.49|2915.79|2923.65|2915.95|2923.89|2916.19|2923.31|2915.61|21
1646278330000|2022-03-03 03:32:10|2923.91|2916.21|2923.85|2916.15|2923.93|2916.23|2923.8|2916.1|22
1646278340000|2022-03-03 03:32:20|2923.8|2916.1|2924.89|2917.19|2925.05|2917.35|2923.78|2916.08|22
1646278350000|2022-03-03 03:32:30|2924.91|2917.21|2924.52|2916.82|2924.91|2917.21|2924.38|2916.68|25
1646278360000|2022-03-03 03:32:40|2924.48|2916.78|2924.93|2917.23|2925.21|2917.51|2924.48|2916.78|22
1646278370000|2022-03-03 03:32:50|2924.96|2917.26|2925.25|2917.55|2925.44|2917.74|2924.96|2917.26|25
1646278380000|2022-03-03 03:33:00|2925.26|2917.56|2925.24|2917.54|2925.34|2917.64|2924.88|2917.18|20
1646278390000|2022-03-03 03:33:10|2925.12|2917.42|2925.34|2917.64|2925.5|2917.8|2924.99|2917.29|21
1646278400000|2022-03-03 03:33:20|2925.33|2917.63|2925.48|2917.78|2925.6|2917.9|2925.27|2917.57|17
1646278410000|2022-03-03 03:33:30|2925.59|2917.89|2925.66|2917.96|2925.94|2918.24|2925.59|2917.89|25
1646278420000|2022-03-03 03:33:40|2925.94|2918.24|2925.96|2918.26|2926.21|2918.51|2925.56|2917.86|27
1646278430000|2022-03-03 03:33:50|2925.7|2918|2925.51|2917.81|2925.77|2918.07|2925.37|2917.67|22
1646278440000|2022-03-03 03:34:00|2925.57|2917.87|2925.55|2917.85|2925.7|2918|2925.2|2917.5|25
1646278450000|2022-03-03 03:34:10|2925.74|2918.04|2925.96|2918.26|2926.06|2918.36|2925.43|2917.73|23
1646278460000|2022-03-03 03:34:20|2925.87|2918.17|2926.71|2919.01|2926.88|2919.18|2925.85|2918.15|26
1646278470000|2022-03-03 03:34:30|2926.63|2918.93|2926.62|2918.92|2927.05|2919.35|2926.62|2918.92|27
1646278480000|2022-03-03 03:34:40|2926.61|2918.91|2926.66|2918.96|2926.97|2919.27|2926.58|2918.88|20
1646278490000|2022-03-03 03:34:50|2926.69|2918.99|2926.66|2918.96|2926.93|2919.23|2926.46|2918.76|26
1646278500000|2022-03-03 03:35:00|2926.35|2918.65|2926.71|2919.01|2926.71|2919.01|2926.3|2918.6|25
1646278510000|2022-03-03 03:35:10|2926.73|2919.03|2927.63|2919.93|2927.63|2919.93|2926.49|2918.79|25
1646278520000|2022-03-03 03:35:20|2927.55|2919.85|2925.28|2917.58|2927.55|2919.85|2925.28|2917.58|25
1646278530000|2022-03-03 03:35:30|2926.26|2918.56|2925.01|2917.31|2926.26|2918.56|2924.96|2917.26|27
1646278540000|2022-03-03 03:35:40|2924.93|2917.23|2927.99|2920.29|2927.99|2920.29|2924.93|2917.23|28
1646278550000|2022-03-03 03:35:50|2928.05|2920.35|2928.19|2920.49|2928.19|2920.49|2927.91|2920.21|25
1646278560000|2022-03-03 03:36:00|2928.12|2920.42|2927.82|2920.12|2928.12|2920.42|2927.59|2919.89|23
1646278570000|2022-03-03 03:36:10|2928.57|2920.87|2927.79|2920.09|2928.57|2920.87|2927.22|2919.52|18
1646278580000|2022-03-03 03:36:20|2927.8|2920.1|2927.18|2919.48|2928.49|2920.79|2927.01|2919.31|21
1646278590000|2022-03-03 03:36:30|2927.19|2919.49|2926.85|2919.15|2927.72|2920.02|2926.76|2919.06|26
1646278600000|2022-03-03 03:36:40|2926.79|2919.09|2927.32|2919.62|2927.35|2919.65|2926.75|2919.05|23
1646278610000|2022-03-03 03:36:50|2927.21|2919.51|2926.92|2919.22|2927.24|2919.54|2926.51|2918.81|22
1646278620000|2022-03-03 03:37:00|2926.91|2919.21|2926.82|2919.12|2927.07|2919.37|2926.8|2919.1|22
1646278630000|2022-03-03 03:37:10|2926.76|2919.06|2925.29|2917.59|2926.76|2919.06|2925.17|2917.47|25
1646278640000|2022-03-03 03:37:20|2925.17|2917.47|2924.8|2917.1|2925.33|2917.63|2924.8|2917.1|19
1646278650000|2022-03-03 03:37:30|2924.72|2917.02|2921.98|2914.28|2924.97|2917.27|2921.88|2914.18|29
1646278660000|2022-03-03 03:37:40|2921.94|2914.24|2911.84|2904.14|2922.9|2915.2|2910.26|2902.56|28
1646278670000|2022-03-03 03:37:50|2911.87|2904.17|2908.41|2900.71|2912.08|2904.38|2907.6|2899.9|29
1646278680000|2022-03-03 03:38:00|2908.84|2901.14|2907.19|2899.49|2909.47|2901.77|2906.74|2899.04|28
1646278690000|2022-03-03 03:38:10|2907.85|2900.15|2906.79|2899.09|2907.85|2900.15|2905.77|2898.07|28
1646278700000|2022-03-03 03:38:20|2906.27|2898.57|2902.08|2894.38|2906.65|2898.95|2897.72|2890.02|28
1646278710000|2022-03-03 03:38:30|2902.66|2894.96|2899.31|2891.61|2903.22|2895.52|2898.86|2891.16|29
1646278720000|2022-03-03 03:38:40|2899.3|2891.6|2899.38|2891.68|2899.38|2891.68|2898.31|2890.61|28
1646278730000|2022-03-03 03:38:50|2899.33|2891.63|2897.41|2889.71|2899.33|2891.63|2897.24|2889.54|25
1646278740000|2022-03-03 03:39:00|2897.76|2890.06|2896.33|2888.63|2899.36|2891.66|2896.11|2888.41|26
1646278750000|2022-03-03 03:39:10|2896.67|2888.97|2894.89|2887.19|2896.85|2889.15|2893.18|2885.48|27
1646278760000|2022-03-03 03:39:20|2894.83|2887.13|2897.12|2889.42|2897.39|2889.69|2894.83|2887.13|27
1646278770000|2022-03-03 03:39:30|2897.73|2890.03|2899.49|2891.79|2899.49|2891.79|2897.38|2889.68|28
1646278780000|2022-03-03 03:39:40|2899.72|2892.02|2901.17|2893.47|2901.17|2893.47|2899.21|2891.51|28
1646278790000|2022-03-03 03:39:50|2901.2|2893.5|2898.87|2891.17|2901.2|2893.5|2898.87|2891.17|28
1646278800000|2022-03-03 03:40:00|2898.94|2891.24|2901.92|2894.22|2902.06|2894.36|2898.56|2890.86|27
1646278810000|2022-03-03 03:40:10|2902.22|2894.52|2902.72|2895.02|2902.82|2895.12|2901.13|2893.43|25
1646278820000|2022-03-03 03:40:20|2902.46|2894.76|2901.85|2894.15|2902.76|2895.06|2901.85|2894.15|29
1646278830000|2022-03-03 03:40:30|2902.37|2894.67|2901.84|2894.14|2903.12|2895.42|2901.12|2893.42|28
1646278840000|2022-03-03 03:40:40|2900.93|2893.23|2900.87|2893.17|2901.33|2893.63|2900.31|2892.61|26
1646278850000|2022-03-03 03:40:50|2900.95|2893.25|2899.89|2892.19|2900.95|2893.25|2899.14|2891.44|29
1646278860000|2022-03-03 03:41:00|2899.87|2892.17|2899.83|2892.13|2899.87|2892.17|2899.12|2891.42|28
1646278870000|2022-03-03 03:41:10|2899.8|2892.1|2902.27|2894.57|2902.45|2894.75|2899.68|2891.98|29
1646278880000|2022-03-03 03:41:20|2902.32|2894.62|2901.47|2893.77|2902.57|2894.87|2901.28|2893.58|27
1646278890000|2022-03-03 03:41:30|2901.55|2893.85|2901.64|2893.94|2902.01|2894.31|2901.33|2893.63|26
1646278900000|2022-03-03 03:41:40|2901.59|2893.89|2902.66|2894.96|2902.66|2894.96|2901.59|2893.89|27
1646278910000|2022-03-03 03:41:50|2902.71|2895.01|2900.12|2892.42|2902.71|2895.01|2899.82|2892.12|26
1646278920000|2022-03-03 03:42:00|2900.11|2892.41|2899.5|2891.8|2900.18|2892.48|2899.32|2891.62|28
1646278930000|2022-03-03 03:42:10|2899.46|2891.76|2900.5|2892.8|2900.5|2892.8|2899.46|2891.76|26
1646278940000|2022-03-03 03:42:20|2900.87|2893.17|2901.99|2894.29|2902.66|2894.96|2900.87|2893.17|28
1646278950000|2022-03-03 03:42:30|2901.93|2894.23|2902.82|2895.12|2902.93|2895.23|2901.76|2894.06|25
1646278960000|2022-03-03 03:42:40|2902.88|2895.18|2902.17|2894.47|2903.69|2895.99|2901.85|2894.15|24
1646278970000|2022-03-03 03:42:50|2902.33|2894.63|2903.37|2895.67|2903.41|2895.71|2901.84|2894.14|26
1646278980000|2022-03-03 03:43:00|2903.43|2895.73|2903.68|2895.98|2903.87|2896.17|2903|2895.3|27
1646278990000|2022-03-03 03:43:10|2903.66|2895.96|2906|2898.3|2906|2898.3|2903.65|2895.95|29
1646279000000|2022-03-03 03:43:20|2906.24|2898.54|2907.63|2899.93|2907.63|2899.93|2905.34|2897.64|28
1646279010000|2022-03-03 03:43:30|2907.7|2900|2908.22|2900.52|2908.33|2900.63|2907.01|2899.31|24
1646279020000|2022-03-03 03:43:40|2908.31|2900.61|2906.21|2898.51|2908.74|2901.04|2905.51|2897.81|28
1646279030000|2022-03-03 03:43:50|2906.49|2898.79|2906.04|2898.34|2906.49|2898.79|2905.61|2897.91|27
1646279040000|2022-03-03 03:44:00|2905.91|2898.21|2907.84|2900.14|2908.05|2900.35|2905.67|2897.97|25
1646279050000|2022-03-03 03:44:10|2907.82|2900.12|2910.38|2902.68|2910.38|2902.68|2907.7|2900|27
1646279060000|2022-03-03 03:44:20|2910.4|2902.7|2911.9|2904.2|2912.06|2904.36|2910.4|2902.7|26
1646279070000|2022-03-03 03:44:30|2911.95|2904.25|2909.79|2902.09|2911.95|2904.25|2909.12|2901.42|29
1646279080000|2022-03-03 03:44:40|2909.43|2901.73|2908.38|2900.68|2909.43|2901.73|2908.12|2900.42|28
1646279090000|2022-03-03 03:44:50|2908.21|2900.51|2906.19|2898.49|2908.5|2900.8|2906.1|2898.4|29
1646279100000|2022-03-03 03:45:00|2906.09|2898.39|2905.82|2898.12|2906.53|2898.83|2905.38|2897.68|29
1646279110000|2022-03-03 03:45:10|2905.84|2898.14|2905.86|2898.16|2906.19|2898.49|2903.2|2895.5|27
1646279120000|2022-03-03 03:45:20|2905.95|2898.25|2905.25|2897.55|2906.18|2898.48|2905.25|2897.55|29
1646279130000|2022-03-03 03:45:30|2905.67|2897.97|2903.86|2896.16|2905.67|2897.97|2903.74|2896.04|27
1646279140000|2022-03-03 03:45:40|2903.93|2896.23|2904.21|2896.51|2904.21|2896.51|2903.49|2895.79|27
1646279150000|2022-03-03 03:45:50|2904.24|2896.54|2901.76|2894.06|2904.24|2896.54|2901.53|2893.83|26
1646279160000|2022-03-03 03:46:00|2901.74|2894.04|2901.35|2893.65|2902.15|2894.45|2901.09|2893.39|27
1646279170000|2022-03-03 03:46:10|2901.42|2893.72|2901.25|2893.55|2901.95|2894.25|2900.7|2893|28
1646279180000|2022-03-03 03:46:20|2900.69|2892.99|2900.32|2892.62|2900.94|2893.24|2899.49|2891.79|27
1646279190000|2022-03-03 03:46:30|2900.43|2892.73|2899.42|2891.72|2901.45|2893.75|2899.42|2891.72|28
1646279200000|2022-03-03 03:46:40|2899.09|2891.39|2893.35|2885.65|2899.37|2891.67|2892.7|2885|29
1646279210000|2022-03-03 03:46:50|2893.4|2885.7|2893.5|2885.8|2895.62|2887.92|2893.36|2885.66|27
1646279220000|2022-03-03 03:47:00|2893.57|2885.87|2896.53|2888.83|2896.94|2889.24|2893.57|2885.87|29
1646279230000|2022-03-03 03:47:10|2896.27|2888.57|2897.39|2889.69|2898.22|2890.52|2896.18|2888.48|27
1646279240000|2022-03-03 03:47:20|2897.34|2889.64|2898.58|2890.88|2898.58|2890.88|2897.01|2889.31|29
1646279250000|2022-03-03 03:47:30|2898.55|2890.85|2899.81|2892.11|2900.37|2892.67|2898.55|2890.85|26
1646279260000|2022-03-03 03:47:40|2899.83|2892.13|2899.36|2891.66|2900.11|2892.41|2899.19|2891.49|27
1646279270000|2022-03-03 03:47:50|2899.17|2891.47|2897.75|2890.05|2899.82|2892.12|2897.08|2889.38|29
1646279280000|2022-03-03 03:48:00|2897.84|2890.14|2898.86|2891.16|2899.37|2891.67|2897.84|2890.14|27
1646279290000|2022-03-03 03:48:10|2898.87|2891.17|2900.08|2892.38|2900.52|2892.82|2898.87|2891.17|29
1646279300000|2022-03-03 03:48:20|2900.62|2892.92|2903.26|2895.56|2903.26|2895.56|2900.53|2892.83|26
1646279310000|2022-03-03 03:48:30|2903.33|2895.63|2901.17|2893.47|2903.33|2895.63|2900.08|2892.38|24
1646279320000|2022-03-03 03:48:40|2901.21|2893.51|2899.93|2892.23|2901.21|2893.51|2899.71|2892.01|26
1646279330000|2022-03-03 03:48:50|2899.92|2892.22|2899.3|2891.6|2899.92|2892.22|2897.72|2890.02|28
1646279340000|2022-03-03 03:49:00|2899.61|2891.91|2899.73|2892.03|2899.99|2892.29|2899.36|2891.66|26
1646279350000|2022-03-03 03:49:10|2899.49|2891.79|2900.49|2892.79|2901.49|2893.79|2898.79|2891.09|29
1646279360000|2022-03-03 03:49:20|2901.13|2893.43|2901.44|2893.74|2901.65|2893.95|2900.45|2892.75|23
1646279370000|2022-03-03 03:49:30|2901.77|2894.07|2902.32|2894.62|2902.69|2894.99|2901.77|2894.07|25
1646279380000|2022-03-03 03:49:40|2902.27|2894.57|2901.95|2894.25|2902.31|2894.61|2901.48|2893.78|24
1646279390000|2022-03-03 03:49:50|2901.96|2894.26|2900.16|2892.46|2901.99|2894.29|2900.14|2892.44|26
1646279400000|2022-03-03 03:50:00|2900.17|2892.47|2901.38|2893.68|2901.38|2893.68|2899.46|2891.76|24
1646279410000|2022-03-03 03:50:10|2901.39|2893.69|2902.5|2894.8|2902.5|2894.8|2901.08|2893.38|26
1646279420000|2022-03-03 03:50:20|2902.45|2894.75|2901.41|2893.71|2903.02|2895.32|2901.27|2893.57|27
1646279430000|2022-03-03 03:50:30|2901.51|2893.81|2900.73|2893.03|2901.51|2893.81|2900.42|2892.72|29
1646279440000|2022-03-03 03:50:40|2900.78|2893.08|2898.87|2891.17|2900.87|2893.17|2898.87|2891.17|23
1646279450000|2022-03-03 03:50:50|2898.99|2891.29|2899.12|2891.42|2899.2|2891.5|2898.21|2890.51|26
1646279460000|2022-03-03 03:51:00|2899.16|2891.46|2898.38|2890.68|2899.16|2891.46|2897.9|2890.2|26
1646279470000|2022-03-03 03:51:10|2898.59|2890.89|2900.69|2892.99|2900.69|2892.99|2898.5|2890.8|29
1646279480000|2022-03-03 03:51:20|2900.67|2892.97|2900.32|2892.62|2900.68|2892.98|2899.61|2891.91|28
1646279490000|2022-03-03 03:51:30|2900.47|2892.77|2898.93|2891.23|2900.76|2893.06|2898.31|2890.61|28
1646279500000|2022-03-03 03:51:40|2898.52|2890.82|2897.84|2890.14|2898.52|2890.82|2897.66|2889.96|25
1646279510000|2022-03-03 03:51:50|2898.1|2890.4|2897.68|2889.98|2898.1|2890.4|2897.43|2889.73|28
1646279520000|2022-03-03 03:52:00|2897.71|2890.01|2897.51|2889.81|2898.5|2890.8|2897.38|2889.68|26
1646279530000|2022-03-03 03:52:10|2897.52|2889.82|2897.17|2889.47|2898.76|2891.06|2897|2889.3|24
1646279540000|2022-03-03 03:52:20|2897.18|2889.48|2897|2889.3|2897.19|2889.49|2896.51|2888.81|23
1646279550000|2022-03-03 03:52:30|2897.01|2889.31|2897.66|2889.96|2898.3|2890.6|2897.01|2889.31|27
1646279560000|2022-03-03 03:52:40|2897.72|2890.02|2895.69|2887.99|2897.72|2890.02|2895.46|2887.76|27
1646279570000|2022-03-03 03:52:50|2895.93|2888.23|2896.51|2888.81|2896.51|2888.81|2895.52|2887.82|27
1646279580000|2022-03-03 03:53:00|2895.57|2887.87|2897.26|2889.56|2897.45|2889.75|2895.57|2887.87|29
1646279590000|2022-03-03 03:53:10|2897.27|2889.57|2898.38|2890.68|2898.38|2890.68|2897.23|2889.53|27
1646279600000|2022-03-03 03:53:20|2898.28|2890.58|2899.49|2891.79|2899.49|2891.79|2897.84|2890.14|25
1646279610000|2022-03-03 03:53:30|2899.52|2891.82|2900.58|2892.88|2900.58|2892.88|2899.23|2891.53|22
1646279620000|2022-03-03 03:53:40|2900.55|2892.85|2900.87|2893.17|2902.08|2894.38|2900.17|2892.47|28
1646279630000|2022-03-03 03:53:50|2900.88|2893.18|2901.67|2893.97|2901.68|2893.98|2899.55|2891.85|27
1646279640000|2022-03-03 03:54:00|2901.63|2893.93|2901.8|2894.1|2901.8|2894.1|2901.05|2893.35|22
1646279650000|2022-03-03 03:54:10|2902.11|2894.41|2902.48|2894.78|2902.91|2895.21|2902.11|2894.41|24
1646279660000|2022-03-03 03:54:20|2902.49|2894.79|2902.32|2894.62|2902.67|2894.97|2902.32|2894.62|17
1646279670000|2022-03-03 03:54:30|2902.06|2894.36|2901.25|2893.55|2902.06|2894.36|2900.79|2893.09|28
1646279680000|2022-03-03 03:54:40|2901.37|2893.67|2901.85|2894.15|2902.09|2894.39|2901.26|2893.56|25
1646279690000|2022-03-03 03:54:50|2901.91|2894.21|2902.22|2894.52|2902.65|2894.95|2901.77|2894.07|26
1646279700000|2022-03-03 03:55:00|2902.21|2894.51|2902.84|2895.14|2902.85|2895.15|2902.15|2894.45|19
1646279710000|2022-03-03 03:55:10|2902.78|2895.08|2902.36|2894.66|2903.29|2895.59|2902.36|2894.66|23
1646279720000|2022-03-03 03:55:20|2902.37|2894.67|2902.34|2894.64|2902.77|2895.07|2901.87|2894.17|25
1646279730000|2022-03-03 03:55:30|2902.1|2894.4|2902.07|2894.37|2902.39|2894.69|2901.6|2893.9|23
1646279740000|2022-03-03 03:55:40|2901.96|2894.26|2903.31|2895.61|2903.32|2895.62|2901.96|2894.26|27
1646279750000|2022-03-03 03:55:50|2903.26|2895.56|2903.88|2896.18|2903.88|2896.18|2903.24|2895.54|26
1646279760000|2022-03-03 03:56:00|2903.58|2895.88|2902.1|2894.4|2904.14|2896.44|2901.7|2894|27
1646279770000|2022-03-03 03:56:10|2902.06|2894.36|2902.25|2894.55|2902.45|2894.75|2901.64|2893.94|27
1646279780000|2022-03-03 03:56:20|2902.27|2894.57|2902.14|2894.44|2902.86|2895.16|2902|2894.3|20
1646279790000|2022-03-03 03:56:30|2902.09|2894.39|2902.24|2894.54|2902.38|2894.68|2901.57|2893.87|26
1646279800000|2022-03-03 03:56:40|2902.18|2894.48|2900|2892.3|2902.23|2894.53|2900|2892.3|25
1646279810000|2022-03-03 03:56:50|2900.19|2892.49|2900.71|2893.01|2900.72|2893.02|2899.67|2891.97|28
1646279820000|2022-03-03 03:57:00|2900.58|2892.88|2900.4|2892.7|2900.72|2893.02|2900.29|2892.59|22
1646279830000|2022-03-03 03:57:10|2900.58|2892.88|2900.07|2892.37|2900.7|2893|2899.72|2892.02|27
1646279840000|2022-03-03 03:57:20|2900.27|2892.57|2899.63|2891.93|2900.27|2892.57|2899.24|2891.54|27
1646279850000|2022-03-03 03:57:30|2899.76|2892.06|2900.56|2892.86|2900.56|2892.86|2899.75|2892.05|22
1646279860000|2022-03-03 03:57:40|2900.27|2892.57|2900.27|2892.57|2900.34|2892.64|2899.33|2891.63|26
1646279870000|2022-03-03 03:57:50|2900.56|2892.86|2898.79|2891.09|2900.56|2892.86|2898.18|2890.48|26
1646279880000|2022-03-03 03:58:00|2898.69|2890.99|2900.71|2893.01|2900.71|2893.01|2898.21|2890.51|28
1646279890000|2022-03-03 03:58:10|2900.87|2893.17|2901.09|2893.39|2901.11|2893.41|2900.37|2892.67|24
1646279900000|2022-03-03 03:58:20|2900.81|2893.11|2903.05|2895.35|2903.13|2895.43|2900.81|2893.11|25
1646279910000|2022-03-03 03:58:30|2903.15|2895.45|2902.53|2894.83|2903.15|2895.45|2902.32|2894.62|28
1646279920000|2022-03-03 03:58:40|2902.46|2894.76|2901.08|2893.38|2902.46|2894.76|2901.08|2893.38|27
1646279930000|2022-03-03 03:58:50|2900.94|2893.24|2901.58|2893.88|2901.68|2893.98|2900.81|2893.11|27
1646279940000|2022-03-03 03:59:00|2901.75|2894.05|2901.48|2893.78|2901.75|2894.05|2901.06|2893.36|25
1646279950000|2022-03-03 03:59:10|2901.45|2893.75|2901.07|2893.37|2902.11|2894.41|2900.64|2892.94|28
1646279960000|2022-03-03 03:59:20|2900.47|2892.77|2899.56|2891.86|2900.47|2892.77|2899.56|2891.86|27
1646279970000|2022-03-03 03:59:30|2899.89|2892.19|2900.18|2892.48|2900.18|2892.48|2899.5|2891.8|26
1646279980000|2022-03-03 03:59:40|2900.17|2892.47|2900.58|2892.88|2900.8|2893.1|2899.68|2891.98|25
1646279990000|2022-03-03 03:59:50|2900.64|2892.94|2900.07|2892.37|2901.09|2893.39|2899.8|2892.1|26
1646280000000|2022-03-03 04:00:00|2900.34|2892.64|2898.94|2891.24|2900.44|2892.74|2898.16|2890.46|28
1646280010000|2022-03-03 04:00:10|2899.15|2891.45|2902.02|2894.32|2902.02|2894.32|2899.15|2891.45|29
1646280020000|2022-03-03 04:00:20|2902.17|2894.47|2902.76|2895.06|2903.17|2895.47|2902.17|2894.47|26
1646280030000|2022-03-03 04:00:30|2902.91|2895.21|2903.46|2895.76|2903.89|2896.19|2902.91|2895.21|26
1646280040000|2022-03-03 04:00:40|2903.77|2896.07|2903.94|2896.24|2903.94|2896.24|2903.5|2895.8|21
1646280050000|2022-03-03 04:00:50|2903.79|2896.09|2903.26|2895.56|2903.79|2896.09|2903.18|2895.48|27
1646280060000|2022-03-03 04:01:00|2903.23|2895.53|2901.52|2893.82|2903.33|2895.63|2901.52|2893.82|29
1646280070000|2022-03-03 04:01:10|2901.68|2893.98|2901.76|2894.06|2902.23|2894.53|2901.2|2893.5|28
1646280080000|2022-03-03 04:01:20|2901.66|2893.96|2900.85|2893.15|2901.98|2894.28|2899.68|2891.98|25
1646280090000|2022-03-03 04:01:30|2900.92|2893.22|2899.92|2892.22|2901.53|2893.83|2899.62|2891.92|26
1646280100000|2022-03-03 04:01:40|2900.11|2892.41|2900.12|2892.42|2900.18|2892.48|2899.79|2892.09|25
1646280110000|2022-03-03 04:01:50|2900.06|2892.36|2899.94|2892.24|2900.09|2892.39|2899.75|2892.05|18
1646280120000|2022-03-03 04:02:00|2899.83|2892.13|2899.57|2891.87|2900.08|2892.38|2899.25|2891.55|28
1646280130000|2022-03-03 04:02:10|2899.35|2891.65|2898.8|2891.1|2899.48|2891.78|2898.45|2890.75|26
1646280140000|2022-03-03 04:02:20|2898.81|2891.11|2899|2891.3|2899.4|2891.7|2897.3|2889.6|26
1646280150000|2022-03-03 04:02:30|2898.99|2891.29|2898.82|2891.12|2899.16|2891.46|2898.77|2891.07|23
1646280160000|2022-03-03 04:02:40|2898.75|2891.05|2900.52|2892.82|2900.53|2892.83|2898.71|2891.01|19
1646280170000|2022-03-03 04:02:50|2900.54|2892.84|2900.9|2893.2|2900.9|2893.2|2900.02|2892.32|27
1646280180000|2022-03-03 04:03:00|2900.84|2893.14|2900.21|2892.51|2901.42|2893.72|2900.21|2892.51|27
1646280190000|2022-03-03 04:03:10|2900.29|2892.59|2899.64|2891.94|2900.3|2892.6|2899.56|2891.86|25
1646280200000|2022-03-03 04:03:20|2899.7|2892|2900.85|2893.15|2900.85|2893.15|2899.7|2892|28
1646280210000|2022-03-03 04:03:30|2900.97|2893.27|2902.54|2894.84|2902.78|2895.08|2900.97|2893.27|28
1646280220000|2022-03-03 04:03:40|2902.4|2894.7|2901.65|2893.95|2902.63|2894.93|2901.65|2893.95|24
1646280230000|2022-03-03 04:03:50|2902.13|2894.43|2902.62|2894.92|2902.88|2895.18|2901.69|2893.99|23
1646280240000|2022-03-03 04:04:00|2902.58|2894.88|2902.69|2894.99|2903.02|2895.32|2902.22|2894.52|26
1646280250000|2022-03-03 04:04:10|2902.85|2895.15|2902.89|2895.19|2902.89|2895.19|2902.12|2894.42|26
1646280260000|2022-03-03 04:04:20|2903.19|2895.49|2906.35|2898.65|2907.38|2899.68|2903.19|2895.49|29
1646280270000|2022-03-03 04:04:30|2906.24|2898.54|2907.41|2899.71|2908.13|2900.43|2906.15|2898.45|27
1646280280000|2022-03-03 04:04:40|2907.54|2899.84|2908.17|2900.47|2908.52|2900.82|2907.35|2899.65|28
1646280290000|2022-03-03 04:04:50|2908.2|2900.5|2908.32|2900.62|2908.46|2900.76|2907.97|2900.27|20
1646280300000|2022-03-03 04:05:00|2908.12|2900.42|2907.14|2899.44|2908.46|2900.76|2905.96|2898.26|23
1646280310000|2022-03-03 04:05:10|2906.75|2899.05|2907.63|2899.93|2908.06|2900.36|2905.9|2898.2|27
1646280320000|2022-03-03 04:05:20|2907.69|2899.99|2907.45|2899.75|2908.2|2900.5|2906.3|2898.6|27
1646280330000|2022-03-03 04:05:30|2907.59|2899.89|2907.85|2900.15|2908.07|2900.37|2907.27|2899.57|25
1646280340000|2022-03-03 04:05:40|2907.99|2900.29|2908.02|2900.32|2908.38|2900.68|2907.86|2900.16|23
1646280350000|2022-03-03 04:05:50|2908.29|2900.59|2908.68|2900.98|2909.07|2901.37|2908.29|2900.59|27
1646280360000|2022-03-03 04:06:00|2908.64|2900.94|2906.45|2898.75|2909.22|2901.52|2906.45|2898.75|27
1646280370000|2022-03-03 04:06:10|2906.37|2898.67|2907.11|2899.41|2907.25|2899.55|2906.37|2898.67|27
1646280380000|2022-03-03 04:06:20|2906.98|2899.28|2907.04|2899.34|2907.11|2899.41|2906.55|2898.85|24
1646280390000|2022-03-03 04:06:30|2907.03|2899.33|2906.56|2898.86|2907.06|2899.36|2906.55|2898.85|23
1646280400000|2022-03-03 04:06:40|2906.57|2898.87|2906.68|2898.98|2907.54|2899.84|2906.54|2898.84|24
1646280410000|2022-03-03 04:06:50|2907.17|2899.47|2905.23|2897.53|2907.17|2899.47|2905.23|2897.53|21
1646280420000|2022-03-03 04:07:00|2905.59|2897.89|2905.84|2898.14|2905.84|2898.14|2905.37|2897.67|25
1646280430000|2022-03-03 04:07:10|2905.6|2897.9|2905.87|2898.17|2906.86|2899.16|2905.59|2897.89|22
1646280440000|2022-03-03 04:07:20|2905.25|2897.55|2906.5|2898.8|2906.5|2898.8|2905.25|2897.55|25
1646280450000|2022-03-03 04:07:30|2906.48|2898.78|2906.05|2898.35|2906.9|2899.2|2905.88|2898.18|24
1646280460000|2022-03-03 04:07:40|2906.02|2898.32|2906.24|2898.54|2906.79|2899.09|2905.93|2898.23|27
1646280470000|2022-03-03 04:07:50|2906.22|2898.52|2906.3|2898.6|2906.75|2899.05|2906.19|2898.49|14
1646280480000|2022-03-03 04:08:00|2906.4|2898.7|2906.89|2899.19|2906.89|2899.19|2906.03|2898.33|21
1646280490000|2022-03-03 04:08:10|2906.26|2898.56|2906.18|2898.48|2906.89|2899.19|2905.77|2898.07|23
1646280500000|2022-03-03 04:08:20|2906.12|2898.42|2906.36|2898.66|2906.9|2899.2|2905.95|2898.25|26
1646280510000|2022-03-03 04:08:30|2906.89|2899.19|2905.99|2898.29|2906.89|2899.19|2905.69|2897.99|23
1646280520000|2022-03-03 04:08:40|2906.27|2898.57|2906.12|2898.42|2906.68|2898.98|2905.41|2897.71|22
1646280530000|2022-03-03 04:08:50|2906.22|2898.52|2906.63|2898.93|2906.89|2899.19|2906.17|2898.47|9
1646280540000|2022-03-03 04:09:00|2906.58|2898.88|2906.42|2898.72|2906.71|2899.01|2906.09|2898.39|23
1646280550000|2022-03-03 04:09:10|2906.38|2898.68|2908.11|2900.41|2908.13|2900.43|2906.28|2898.58|23
1646280560000|2022-03-03 04:09:20|2908.1|2900.4|2908.56|2900.86|2908.56|2900.86|2907.8|2900.1|18
1646280570000|2022-03-03 04:09:30|2908.54|2900.84|2908.29|2900.59|2908.54|2900.84|2908.08|2900.38|18
1646280580000|2022-03-03 04:09:40|2908.25|2900.55|2908.31|2900.61|2908.36|2900.66|2907.97|2900.27|21
1646280590000|2022-03-03 04:09:50|2908.36|2900.66|2908.66|2900.96|2908.83|2901.13|2908.27|2900.57|18
1646280600000|2022-03-03 04:10:00|2908.67|2900.97|2908.44|2900.74|2908.81|2901.11|2908.24|2900.54|26
1646280610000|2022-03-03 04:10:10|2908.57|2900.87|2908.39|2900.69|2908.76|2901.06|2908.17|2900.47|20
1646280620000|2022-03-03 04:10:20|2908.29|2900.59|2908.26|2900.56|2908.74|2901.04|2908.13|2900.43|20
1646280630000|2022-03-03 04:10:30|2908.25|2900.55|2908.16|2900.46|2908.4|2900.7|2908.16|2900.46|24
1646280640000|2022-03-03 04:10:40|2908.23|2900.53|2908.35|2900.65|2908.46|2900.76|2908.18|2900.48|19
1646280650000|2022-03-03 04:10:50|2908.34|2900.64|2907.86|2900.16|2908.75|2901.05|2907.86|2900.16|26
1646280660000|2022-03-03 04:11:00|2907.95|2900.25|2907.07|2899.37|2908.55|2900.85|2907|2899.3|25
1646280670000|2022-03-03 04:11:10|2907.08|2899.38|2907.42|2899.72|2907.65|2899.95|2907.08|2899.38|24
1646280680000|2022-03-03 04:11:20|2907.43|2899.73|2908.16|2900.46|2908.16|2900.46|2907.3|2899.6|23
1646280690000|2022-03-03 04:11:30|2907.99|2900.29|2906.17|2898.47|2908.48|2900.78|2905.69|2897.99|26
1646280700000|2022-03-03 04:11:40|2906.05|2898.35|2906.04|2898.34|2907.11|2899.41|2905.64|2897.94|29
1646280710000|2022-03-03 04:11:50|2907|2899.3|2905.96|2898.26|2907.21|2899.51|2905.94|2898.24|26
1646280720000|2022-03-03 04:12:00|2905.87|2898.17|2906.32|2898.62|2907.12|2899.42|2905.79|2898.09|22
1646280730000|2022-03-03 04:12:10|2906.44|2898.74|2906.51|2898.81|2907.08|2899.38|2905.53|2897.83|25
1646280740000|2022-03-03 04:12:20|2905.61|2897.91|2905.73|2898.03|2906.86|2899.16|2904.94|2897.24|23
1646280750000|2022-03-03 04:12:30|2905.95|2898.25|2905.9|2898.2|2906.86|2899.16|2904.81|2897.11|26
1646280760000|2022-03-03 04:12:40|2905.76|2898.06|2906.44|2898.74|2906.86|2899.16|2905.5|2897.8|24
1646280770000|2022-03-03 04:12:50|2905.91|2898.21|2906.53|2898.83|2906.86|2899.16|2905.6|2897.9|25
1646280780000|2022-03-03 04:13:00|2905.82|2898.12|2904.17|2896.47|2906.86|2899.16|2904.16|2896.46|26
1646280790000|2022-03-03 04:13:10|2904.26|2896.56|2903.71|2896.01|2905.53|2897.83|2903.07|2895.37|28
1646280800000|2022-03-03 04:13:20|2903.68|2895.98|2903.45|2895.75|2904.42|2896.72|2903.3|2895.6|20
1646280810000|2022-03-03 04:13:30|2903.44|2895.74|2903.42|2895.72|2904|2896.3|2903.4|2895.7|18
1646280820000|2022-03-03 04:13:40|2903.43|2895.73|2904.92|2897.22|2904.92|2897.22|2903.4|2895.7|19
1646280830000|2022-03-03 04:13:50|2904.65|2896.95|2904.35|2896.65|2905.18|2897.48|2904.35|2896.65|27
1646280840000|2022-03-03 04:14:00|2904.42|2896.72|2904.89|2897.19|2905.06|2897.36|2903.87|2896.17|26
1646280850000|2022-03-03 04:14:10|2904.84|2897.14|2903.37|2895.67|2904.84|2897.14|2903.34|2895.64|25
1646280860000|2022-03-03 04:14:20|2903.51|2895.81|2903.45|2895.75|2903.63|2895.93|2903.17|2895.47|23
1646280870000|2022-03-03 04:14:30|2903.46|2895.76|2905.28|2897.58|2905.28|2897.58|2903.46|2895.76|25
1646280880000|2022-03-03 04:14:40|2905.22|2897.52|2905.19|2897.49|2905.35|2897.65|2904.99|2897.29|24
1646280890000|2022-03-03 04:14:50|2905.1|2897.4|2904.6|2896.9|2905.28|2897.58|2904.6|2896.9|20
1646280900000|2022-03-03 04:15:00|2904.72|2897.02|2905.15|2897.45|2905.31|2897.61|2904.67|2896.97|21
1646280910000|2022-03-03 04:15:10|2905.16|2897.46|2907.61|2899.91|2907.77|2900.07|2905.15|2897.45|28
1646280920000|2022-03-03 04:15:20|2907.7|2900|2907.43|2899.73|2907.9|2900.2|2907.06|2899.36|27
1646280930000|2022-03-03 04:15:30|2907.55|2899.85|2907.48|2899.78|2907.64|2899.94|2907.23|2899.53|25
1646280940000|2022-03-03 04:15:40|2907.33|2899.63|2907.62|2899.92|2908|2900.3|2907.21|2899.51|23
1646280950000|2022-03-03 04:15:50|2907.7|2900|2907.65|2899.95|2907.7|2900|2906.73|2899.03|24
1646280960000|2022-03-03 04:16:00|2907.62|2899.92|2907.35|2899.65|2907.65|2899.95|2907.35|2899.65|12
1646280970000|2022-03-03 04:16:10|2907.36|2899.66|2906.79|2899.09|2907.65|2899.95|2906.79|2899.09|16
1646280980000|2022-03-03 04:16:20|2907.25|2899.55|2905.76|2898.06|2907.25|2899.55|2905.67|2897.97|24
1646280990000|2022-03-03 04:16:30|2905.87|2898.17|2907.12|2899.42|2907.24|2899.54|2905.66|2897.96|25
1646281000000|2022-03-03 04:16:40|2907.21|2899.51|2905.98|2898.28|2907.22|2899.52|2905.98|2898.28|15
1646281010000|2022-03-03 04:16:50|2906.08|2898.38|2905.77|2898.07|2907.2|2899.5|2905.77|2898.07|19
1646281020000|2022-03-03 04:17:00|2906.17|2898.47|2904.84|2897.14|2906.17|2898.47|2904.81|2897.11|25
1646281030000|2022-03-03 04:17:10|2904.79|2897.09|2903.79|2896.09|2905.7|2898|2903.79|2896.09|27
1646281040000|2022-03-03 04:17:20|2904.38|2896.68|2904.81|2897.11|2904.81|2897.11|2904.35|2896.65|26
1646281050000|2022-03-03 04:17:30|2904.7|2897|2906.2|2898.5|2906.31|2898.61|2904.7|2897|24
1646281060000|2022-03-03 04:17:40|2906.21|2898.51|2906.14|2898.44|2906.25|2898.55|2905.53|2897.83|26
1646281070000|2022-03-03 04:17:50|2906.18|2898.48|2905.58|2897.88|2906.18|2898.48|2905.58|2897.88|14
1646281080000|2022-03-03 04:18:00|2905.62|2897.92|2905.9|2898.2|2905.96|2898.26|2905.56|2897.86|22
1646281090000|2022-03-03 04:18:10|2905.92|2898.22|2906.29|2898.59|2906.32|2898.62|2905.87|2898.17|16
1646281100000|2022-03-03 04:18:20|2906.25|2898.55|2906.67|2898.97|2906.71|2899.01|2906.22|2898.52|15
1646281110000|2022-03-03 04:18:30|2906.71|2899.01|2906.34|2898.64|2906.74|2899.04|2906.13|2898.43|12
1646281120000|2022-03-03 04:18:40|2906.35|2898.65|2906.07|2898.37|2906.35|2898.65|2906.07|2898.37|17
1646281130000|2022-03-03 04:18:50|2906.29|2898.59|2906.79|2899.09|2906.91|2899.21|2906.16|2898.46|18
1646281140000|2022-03-03 04:19:00|2906.38|2898.68|2906.53|2898.83|2906.97|2899.27|2906.35|2898.65|25
1646281150000|2022-03-03 04:19:10|2906.44|2898.74|2907.01|2899.31|2907.11|2899.41|2906.16|2898.46|24
1646281160000|2022-03-03 04:19:20|2906.44|2898.74|2908.83|2901.13|2909.15|2901.45|2906.44|2898.74|26
1646281170000|2022-03-03 04:19:30|2908.89|2901.19|2907.68|2899.98|2909|2901.3|2907.62|2899.92|26
1646281180000|2022-03-03 04:19:40|2908.06|2900.36|2906.53|2898.83|2908.06|2900.36|2906.47|2898.77|27
1646281190000|2022-03-03 04:19:50|2905.7|2898|2906.02|2898.32|2906.27|2898.57|2905.43|2897.73|27
1646281200000|2022-03-03 04:20:00|2905.97|2898.27|2906.08|2898.38|2906.25|2898.55|2905.96|2898.26|14
1646281210000|2022-03-03 04:20:10|2906.11|2898.41|2906.4|2898.7|2906.46|2898.76|2906.09|2898.39|13
1646281220000|2022-03-03 04:20:20|2906.33|2898.63|2906.51|2898.81|2906.51|2898.81|2906.27|2898.57|15
1646281230000|2022-03-03 04:20:30|2906.32|2898.62|2906.31|2898.61|2906.51|2898.81|2905.91|2898.21|15
1646281240000|2022-03-03 04:20:40|2906.51|2898.81|2906.73|2899.03|2906.76|2899.06|2905.94|2898.24|22
1646281250000|2022-03-03 04:20:50|2906.44|2898.74|2906.83|2899.13|2906.98|2899.28|2906.39|2898.69|25
1646281260000|2022-03-03 04:21:00|2906.74|2899.04|2906.81|2899.11|2907.12|2899.42|2906.74|2899.04|19
1646281270000|2022-03-03 04:21:10|2906.57|2898.87|2906.24|2898.54|2906.85|2899.15|2906.02|2898.32|16
1646281280000|2022-03-03 04:21:20|2906.05|2898.35|2905.94|2898.24|2906.16|2898.46|2905.18|2897.48|17
1646281290000|2022-03-03 04:21:30|2905.58|2897.88|2905.99|2898.29|2906.33|2898.63|2905.38|2897.68|25
1646281300000|2022-03-03 04:21:40|2905.93|2898.23|2906.39|2898.69|2906.39|2898.69|2905.16|2897.46|24
1646281310000|2022-03-03 04:21:50|2906.03|2898.33|2906.02|2898.32|2906.39|2898.69|2905.59|2897.89|15
1646281320000|2022-03-03 04:22:00|2905.99|2898.29|2906.41|2898.71|2906.43|2898.73|2905.94|2898.24|23
1646281330000|2022-03-03 04:22:10|2906.42|2898.72|2906.4|2898.7|2906.56|2898.86|2906.22|2898.52|19
1646281340000|2022-03-03 04:22:20|2906.49|2898.79|2907.13|2899.43|2907.23|2899.53|2906.48|2898.78|24
1646281350000|2022-03-03 04:22:30|2907.15|2899.45|2907.39|2899.69|2907.4|2899.7|2906.94|2899.24|25
1646281360000|2022-03-03 04:22:40|2907.47|2899.77|2908|2900.3|2908.06|2900.36|2907.44|2899.74|22
1646281370000|2022-03-03 04:22:50|2907.73|2900.03|2907.71|2900.01|2908|2900.3|2907.51|2899.81|28
1646281380000|2022-03-03 04:23:00|2907.74|2900.04|2907.62|2899.92|2907.77|2900.07|2907.59|2899.89|14
1646281390000|2022-03-03 04:23:10|2907.67|2899.97|2908.25|2900.55|2908.29|2900.59|2907.62|2899.92|23
1646281400000|2022-03-03 04:23:20|2908.18|2900.48|2908.79|2901.09|2908.79|2901.09|2908.18|2900.48|24
1646281410000|2022-03-03 04:23:30|2908.86|2901.16|2909.05|2901.35|2909.07|2901.37|2908.67|2900.97|22
1646281420000|2022-03-03 04:23:40|2908.98|2901.28|2908.65|2900.95|2909.11|2901.41|2908.44|2900.74|21
1646281430000|2022-03-03 04:23:50|2908.57|2900.87|2909.39|2901.69|2909.46|2901.76|2908.33|2900.63|25
1646281440000|2022-03-03 04:24:00|2909.49|2901.79|2908.26|2900.56|2909.69|2901.99|2908.26|2900.56|28
1646281450000|2022-03-03 04:24:10|2908.24|2900.54|2906.63|2898.93|2909.27|2901.57|2906.63|2898.93|27
1646281460000|2022-03-03 04:24:20|2907.24|2899.54|2907.76|2900.06|2907.79|2900.09|2906.53|2898.83|26
1646281470000|2022-03-03 04:24:30|2907.61|2899.91|2908.86|2901.16|2908.86|2901.16|2907.54|2899.84|29
1646281480000|2022-03-03 04:24:40|2908.69|2900.99|2909.69|2901.99|2909.81|2902.11|2908.69|2900.99|23
1646281490000|2022-03-03 04:24:50|2909.7|2902|2909.14|2901.44|2909.7|2902|2909.03|2901.33|25
1646281500000|2022-03-03 04:25:00|2909.07|2901.37|2909.83|2902.13|2909.93|2902.23|2909.07|2901.37|24
1646281510000|2022-03-03 04:25:10|2909.81|2902.11|2911.34|2903.64|2911.47|2903.77|2909.81|2902.11|29
1646281520000|2022-03-03 04:25:20|2911.32|2903.62|2912.34|2904.64|2912.34|2904.64|2911.14|2903.44|27
1646281530000|2022-03-03 04:25:30|2912.37|2904.67|2912.17|2904.47|2912.43|2904.73|2911.35|2903.65|26
1646281540000|2022-03-03 04:25:40|2912.27|2904.57|2913.2|2905.5|2913.2|2905.5|2912.23|2904.53|27
1646281550000|2022-03-03 04:25:50|2912.22|2904.52|2913.24|2905.54|2913.28|2905.58|2912.11|2904.41|25
1646281560000|2022-03-03 04:26:00|2913.21|2905.51|2913.04|2905.34|2913.54|2905.84|2912.65|2904.95|28
1646281570000|2022-03-03 04:26:10|2913.02|2905.32|2913.14|2905.44|2913.36|2905.66|2913.02|2905.32|21
1646281580000|2022-03-03 04:26:20|2913.09|2905.39|2912.98|2905.28|2913.58|2905.88|2912.86|2905.16|18
1646281590000|2022-03-03 04:26:30|2913|2905.3|2913.3|2905.6|2913.45|2905.75|2912.99|2905.29|22
1646281600000|2022-03-03 04:26:40|2913.25|2905.55|2912.4|2904.7|2913.31|2905.61|2912.15|2904.45|25
1646281610000|2022-03-03 04:26:50|2912.32|2904.62|2912.55|2904.85|2912.87|2905.17|2911.95|2904.25|22
1646281620000|2022-03-03 04:27:00|2912.54|2904.84|2913.21|2905.51|2913.23|2905.53|2912.44|2904.74|23
1646281630000|2022-03-03 04:27:10|2913.18|2905.48|2914.82|2907.12|2914.82|2907.12|2912.78|2905.08|26
1646281640000|2022-03-03 04:27:20|2914.73|2907.03|2915.05|2907.35|2915.13|2907.43|2914.73|2907.03|20
1646281650000|2022-03-03 04:27:30|2915.06|2907.36|2913.74|2906.04|2915.08|2907.38|2913.72|2906.02|20
1646281660000|2022-03-03 04:27:40|2913.73|2906.03|2913.94|2906.24|2914.07|2906.37|2913.63|2905.93|22
1646281670000|2022-03-03 04:27:50|2914.07|2906.37|2913.69|2905.99|2914.07|2906.37|2913.47|2905.77|27
1646281680000|2022-03-03 04:28:00|2913.75|2906.05|2913.52|2905.82|2913.75|2906.05|2913.5|2905.8|21
1646281690000|2022-03-03 04:28:10|2913.59|2905.89|2913.17|2905.47|2913.59|2905.89|2912.71|2905.01|19
1646281700000|2022-03-03 04:28:20|2913.16|2905.46|2913.04|2905.34|2913.21|2905.51|2912.81|2905.11|26
1646281710000|2022-03-03 04:28:30|2913.03|2905.33|2912.56|2904.86|2913.12|2905.42|2912.28|2904.58|20
1646281720000|2022-03-03 04:28:40|2912.54|2904.84|2912.84|2905.14|2912.9|2905.2|2911.85|2904.15|28
1646281730000|2022-03-03 04:28:50|2912.82|2905.12|2913.24|2905.54|2913.46|2905.76|2912.61|2904.91|25
1646281740000|2022-03-03 04:29:00|2912.77|2905.07|2912.08|2904.38|2913.14|2905.44|2912.08|2904.38|24
1646281750000|2022-03-03 04:29:10|2912.09|2904.39|2911.08|2903.38|2912.27|2904.57|2911.08|2903.38|28
1646281760000|2022-03-03 04:29:20|2910.96|2903.26|2910.71|2903.01|2911.1|2903.4|2910.52|2902.82|25
1646281770000|2022-03-03 04:29:30|2910.72|2903.02|2910.65|2902.95|2910.73|2903.03|2910.59|2902.89|16
1646281780000|2022-03-03 04:29:40|2910.87|2903.17|2910.99|2903.29|2911.38|2903.68|2910.86|2903.16|17
1646281790000|2022-03-03 04:29:50|2911.06|2903.36|2910.73|2903.03|2911.21|2903.51|2910.71|2903.01|27
1646281800000|2022-03-03 04:30:00|2910.69|2902.99|2910.73|2903.03|2911.15|2903.45|2910.63|2902.93|27
1646281810000|2022-03-03 04:30:10|2910.74|2903.04|2910.72|2903.02|2911.26|2903.56|2910.72|2903.02|19
1646281820000|2022-03-03 04:30:20|2910.76|2903.06|2910.41|2902.71|2910.76|2903.06|2910.34|2902.64|21
1646281830000|2022-03-03 04:30:30|2910.27|2902.57|2910.35|2902.65|2910.48|2902.78|2910.2|2902.5|19
1646281840000|2022-03-03 04:30:40|2910.4|2902.7|2910.8|2903.1|2910.9|2903.2|2910.4|2902.7|21
1646281850000|2022-03-03 04:30:50|2910.65|2902.95|2910.49|2902.79|2910.69|2902.99|2910.48|2902.78|24
1646281860000|2022-03-03 04:31:00|2910.48|2902.78|2910.47|2902.77|2911.37|2903.67|2910.42|2902.72|20
1646281870000|2022-03-03 04:31:10|2910.49|2902.79|2911.49|2903.79|2911.49|2903.79|2910.49|2902.79|23
1646281880000|2022-03-03 04:31:20|2911.55|2903.85|2911.52|2903.82|2911.7|2904|2911.47|2903.77|15
1646281890000|2022-03-03 04:31:30|2911.53|2903.83|2911.98|2904.28|2911.98|2904.28|2911.42|2903.72|23
1646281900000|2022-03-03 04:31:40|2912.05|2904.35|2911.97|2904.27|2912.05|2904.35|2911.61|2903.91|20
1646281910000|2022-03-03 04:31:50|2912.21|2904.51|2912.14|2904.44|2912.43|2904.73|2911.79|2904.09|25
1646281920000|2022-03-03 04:32:00|2912.26|2904.56|2911.67|2903.97|2912.45|2904.75|2911.64|2903.94|26
1646281930000|2022-03-03 04:32:10|2911.68|2903.98|2912.05|2904.35|2912.46|2904.76|2911.68|2903.98|25
1646281940000|2022-03-03 04:32:20|2912.07|2904.37|2912.65|2904.95|2912.99|2905.29|2912.01|2904.31|28
1646281950000|2022-03-03 04:32:30|2912.58|2904.88|2912.4|2904.7|2912.6|2904.9|2912.22|2904.52|23
1646281960000|2022-03-03 04:32:40|2912.72|2905.02|2912.81|2905.11|2913.25|2905.55|2912.63|2904.93|23
1646281970000|2022-03-03 04:32:50|2912.79|2905.09|2912.88|2905.18|2912.96|2905.26|2912.59|2904.89|26
1646281980000|2022-03-03 04:33:00|2913.04|2905.34|2913.62|2905.92|2913.93|2906.23|2913.04|2905.34|27
1646281990000|2022-03-03 04:33:10|2913.61|2905.91|2913.67|2905.97|2913.97|2906.27|2913.47|2905.77|25
1646282000000|2022-03-03 04:33:20|2913.66|2905.96|2912.13|2904.43|2913.81|2906.11|2911.94|2904.24|26
1646282010000|2022-03-03 04:33:30|2912.19|2904.49|2911.88|2904.18|2912.22|2904.52|2911.88|2904.18|27
1646282020000|2022-03-03 04:33:40|2912.05|2904.35|2912.33|2904.63|2912.54|2904.84|2911.86|2904.16|22
1646282030000|2022-03-03 04:33:50|2912.17|2904.47|2912.15|2904.45|2912.34|2904.64|2911.95|2904.25|25
1646282040000|2022-03-03 04:34:00|2912.14|2904.44|2911.74|2904.04|2912.37|2904.67|2911.71|2904.01|23
1646282050000|2022-03-03 04:34:10|2911.73|2904.03|2911.97|2904.27|2912.12|2904.42|2911.71|2904.01|25
1646282060000|2022-03-03 04:34:20|2911.94|2904.24|2910.69|2902.99|2912.23|2904.53|2910.67|2902.97|22
1646282070000|2022-03-03 04:34:30|2911.02|2903.32|2911.57|2903.87|2911.68|2903.98|2911.02|2903.32|24
1646282080000|2022-03-03 04:34:40|2911.53|2903.83|2911.06|2903.36|2911.53|2903.83|2910.97|2903.27|17
1646282090000|2022-03-03 04:34:50|2911.15|2903.45|2911.17|2903.47|2911.19|2903.49|2910.96|2903.26|16
1646282100000|2022-03-03 04:35:00|2911.18|2903.48|2911|2903.3|2911.21|2903.51|2910.96|2903.26|25
1646282110000|2022-03-03 04:35:10|2910.9|2903.2|2911.79|2904.09|2911.93|2904.23|2910.82|2903.12|20
1646282120000|2022-03-03 04:35:20|2911.8|2904.1|2911.62|2903.92|2911.82|2904.12|2911.55|2903.85|17
1646282130000|2022-03-03 04:35:30|2911.58|2903.88|2911.53|2903.83|2911.8|2904.1|2911.2|2903.5|25
1646282140000|2022-03-03 04:35:40|2911.44|2903.74|2911.79|2904.09|2912.09|2904.39|2911.43|2903.73|27
1646282150000|2022-03-03 04:35:50|2911.35|2903.65|2910.33|2902.63|2911.44|2903.74|2910.16|2902.46|26
1646282160000|2022-03-03 04:36:00|2910.41|2902.71|2910.03|2902.33|2910.41|2902.71|2909.69|2901.99|21
1646282170000|2022-03-03 04:36:10|2909.96|2902.26|2909.98|2902.28|2910.8|2903.1|2908.97|2901.27|23
1646282180000|2022-03-03 04:36:20|2909.76|2902.06|2910.06|2902.36|2910.46|2902.76|2909.76|2902.06|21
1646282190000|2022-03-03 04:36:30|2910.05|2902.35|2909.91|2902.21|2910.05|2902.35|2908.9|2901.2|12
1646282200000|2022-03-03 04:36:40|2909.93|2902.23|2909.28|2901.58|2909.93|2902.23|2908.78|2901.08|23
1646282210000|2022-03-03 04:36:50|2909.38|2901.68|2908.91|2901.21|2909.5|2901.8|2908.89|2901.19|22
1646282220000|2022-03-03 04:37:00|2908.88|2901.18|2908.9|2901.2|2908.9|2901.2|2908.66|2900.96|25
1646282230000|2022-03-03 04:37:10|2908.97|2901.27|2908.66|2900.96|2909.6|2901.9|2908.61|2900.91|26
1646282240000|2022-03-03 04:37:20|2908.65|2900.95|2908.73|2901.03|2908.8|2901.1|2908.5|2900.8|20
1646282250000|2022-03-03 04:37:30|2908.76|2901.06|2908.37|2900.67|2909.57|2901.87|2908.37|2900.67|26
1646282260000|2022-03-03 04:37:40|2908.24|2900.54|2908.21|2900.51|2908.31|2900.61|2908.14|2900.44|18
1646282270000|2022-03-03 04:37:50|2908.2|2900.5|2909.27|2901.57|2909.35|2901.65|2908.19|2900.49|19
1646282280000|2022-03-03 04:38:00|2909.05|2901.35|2909.18|2901.48|2909.28|2901.58|2908.96|2901.26|21
1646282290000|2022-03-03 04:38:10|2909.04|2901.34|2908.68|2900.98|2909.24|2901.54|2908.63|2900.93|22
1646282300000|2022-03-03 04:38:20|2908.69|2900.99|2908.61|2900.91|2908.71|2901.01|2908.25|2900.55|18
1646282310000|2022-03-03 04:38:30|2908.62|2900.92|2909.11|2901.41|2909.11|2901.41|2908.58|2900.88|14
1646282320000|2022-03-03 04:38:40|2909.05|2901.35|2908.74|2901.04|2909.11|2901.41|2908.59|2900.89|23
1646282330000|2022-03-03 04:38:50|2908.79|2901.09|2908.6|2900.9|2908.89|2901.19|2908.59|2900.89|21
1646282340000|2022-03-03 04:39:00|2908.66|2900.96|2907.99|2900.29|2908.69|2900.99|2907.7|2900|21
1646282350000|2022-03-03 04:39:10|2907.7|2900|2907.61|2899.91|2907.9|2900.2|2907.22|2899.52|23
1646282360000|2022-03-03 04:39:20|2907.36|2899.66|2907.81|2900.11|2907.85|2900.15|2907.18|2899.48|19
1646282370000|2022-03-03 04:39:30|2907.83|2900.13|2907.71|2900.01|2907.98|2900.28|2907.71|2900.01|22
1646282380000|2022-03-03 04:39:40|2907.86|2900.16|2906.63|2898.93|2907.88|2900.18|2906.63|2898.93|18
1646282390000|2022-03-03 04:39:50|2906.77|2899.07|2907.49|2899.79|2907.61|2899.91|2906.77|2899.07|21
1646282400000|2022-03-03 04:40:00|2907.52|2899.82|2906.93|2899.23|2908.08|2900.38|2906.57|2898.87|28
1646282410000|2022-03-03 04:40:10|2906.94|2899.24|2906.33|2898.63|2907.4|2899.7|2906.33|2898.63|26
1646282420000|2022-03-03 04:40:20|2906.03|2898.33|2905.45|2897.75|2906.03|2898.33|2905.33|2897.63|24
1646282430000|2022-03-03 04:40:30|2905.46|2897.76|2904.76|2897.06|2905.94|2898.24|2904.76|2897.06|24
1646282440000|2022-03-03 04:40:40|2904.79|2897.09|2904.15|2896.45|2904.83|2897.13|2904.09|2896.39|24
1646282450000|2022-03-03 04:40:50|2904.19|2896.49|2904.2|2896.5|2904.73|2897.03|2904.03|2896.33|25
1646282460000|2022-03-03 04:41:00|2903.98|2896.28|2903.23|2895.53|2904.18|2896.48|2903.11|2895.41|22
1646282470000|2022-03-03 04:41:10|2903.22|2895.52|2901.75|2894.05|2903.86|2896.16|2901.75|2894.05|19
1646282480000|2022-03-03 04:41:20|2901.71|2894.01|2901.18|2893.48|2901.78|2894.08|2900.81|2893.11|25
1646282490000|2022-03-03 04:41:30|2901.11|2893.41|2899.86|2892.16|2901.29|2893.59|2899.86|2892.16|21
1646282500000|2022-03-03 04:41:40|2899.74|2892.04|2900.02|2892.32|2900.02|2892.32|2899.59|2891.89|19
1646282510000|2022-03-03 04:41:50|2900.04|2892.34|2899.53|2891.83|2900.04|2892.34|2899.53|2891.83|22
1646282520000|2022-03-03 04:42:00|2899.73|2892.03|2900.89|2893.19|2900.89|2893.19|2899.46|2891.76|22
1646282530000|2022-03-03 04:42:10|2901.08|2893.38|2901.65|2893.95|2901.7|2894|2900.96|2893.26|24
1646282540000|2022-03-03 04:42:20|2901.54|2893.84|2898.99|2891.29|2902.22|2894.52|2898.98|2891.28|25
1646282550000|2022-03-03 04:42:30|2899.11|2891.41|2900.18|2892.48|2900.18|2892.48|2899.11|2891.41|23
1646282560000|2022-03-03 04:42:40|2900.16|2892.46|2899.88|2892.18|2900.16|2892.46|2899.45|2891.75|24
1646282570000|2022-03-03 04:42:50|2899.81|2892.11|2900.98|2893.28|2901.18|2893.48|2899.53|2891.83|26
1646282580000|2022-03-03 04:43:00|2901.09|2893.39|2899.7|2892|2901.33|2893.63|2899.66|2891.96|24
1646282590000|2022-03-03 04:43:10|2899.72|2892.02|2899.78|2892.08|2900.4|2892.7|2899.67|2891.97|24
1646282600000|2022-03-03 04:43:20|2899.77|2892.07|2899.57|2891.87|2899.98|2892.28|2899.48|2891.78|23
1646282610000|2022-03-03 04:43:30|2899.81|2892.11|2899.37|2891.67|2899.91|2892.21|2899.35|2891.65|22
1646282620000|2022-03-03 04:43:40|2899.39|2891.69|2899.61|2891.91|2899.69|2891.99|2899.39|2891.69|21
1646282630000|2022-03-03 04:43:50|2899.6|2891.9|2899.8|2892.1|2899.83|2892.13|2899.49|2891.79|19
1646282640000|2022-03-03 04:44:00|2899.74|2892.04|2899.9|2892.2|2899.93|2892.23|2899.66|2891.96|15
1646282650000|2022-03-03 04:44:10|2899.91|2892.21|2899.63|2891.93|2899.96|2892.26|2899.5|2891.8|17
1646282660000|2022-03-03 04:44:20|2899.49|2891.79|2900.02|2892.32|2900.02|2892.32|2899.49|2891.79|13
1646282670000|2022-03-03 04:44:30|2900.07|2892.37|2900.26|2892.56|2900.7|2893|2899.58|2891.88|24
1646282680000|2022-03-03 04:44:40|2900.36|2892.66|2899.8|2892.1|2900.36|2892.66|2899.56|2891.86|21
1646282690000|2022-03-03 04:44:50|2899.79|2892.09|2899.66|2891.96|2900.51|2892.81|2899.58|2891.88|22
1646282700000|2022-03-03 04:45:00|2899.65|2891.95|2899.26|2891.56|2899.75|2892.05|2899.03|2891.33|17
1646282710000|2022-03-03 04:45:10|2899.05|2891.35|2898.9|2891.2|2899.5|2891.8|2898.82|2891.12|20
1646282720000|2022-03-03 04:45:20|2899.02|2891.32|2899.33|2891.63|2899.73|2892.03|2898.85|2891.15|19
1646282730000|2022-03-03 04:45:30|2899.73|2892.03|2897.9|2890.2|2899.73|2892.03|2897.89|2890.19|23
1646282740000|2022-03-03 04:45:40|2898.12|2890.42|2898.01|2890.31|2898.76|2891.06|2897.62|2889.92|16
1646282750000|2022-03-03 04:45:50|2897.88|2890.18|2897.06|2889.36|2898.16|2890.46|2896.75|2889.05|28
1646282760000|2022-03-03 04:46:00|2897|2889.3|2896.2|2888.5|2897.86|2890.16|2895.59|2887.89|25
1646282770000|2022-03-03 04:46:10|2895.17|2887.47|2895.92|2888.22|2896.61|2888.91|2895|2887.3|27
1646282780000|2022-03-03 04:46:20|2896.86|2889.16|2895.4|2887.7|2896.86|2889.16|2895.4|2887.7|21
1646282790000|2022-03-03 04:46:30|2895.79|2888.09|2895.81|2888.11|2896.51|2888.81|2895.41|2887.71|22
1646282800000|2022-03-03 04:46:40|2896|2888.3|2896.05|2888.35|2896.35|2888.65|2895.52|2887.82|27
1646282810000|2022-03-03 04:46:50|2895.98|2888.28|2895.95|2888.25|2896.86|2889.16|2895.22|2887.52|23
1646282820000|2022-03-03 04:47:00|2896.86|2889.16|2895.78|2888.08|2896.86|2889.16|2895.15|2887.45|24
1646282830000|2022-03-03 04:47:10|2895.76|2888.06|2896.71|2889.01|2896.8|2889.1|2895.56|2887.86|27
1646282840000|2022-03-03 04:47:20|2896.67|2888.97|2895.82|2888.12|2896.9|2889.2|2895.34|2887.64|21
1646282850000|2022-03-03 04:47:30|2895.35|2887.65|2895.29|2887.59|2895.69|2887.99|2894.2|2886.5|26
1646282860000|2022-03-03 04:47:40|2895.13|2887.43|2895.02|2887.32|2895.6|2887.9|2894.55|2886.85|23
1646282870000|2022-03-03 04:47:50|2894.9|2887.2|2894.51|2886.81|2895.15|2887.45|2894.33|2886.63|24
1646282880000|2022-03-03 04:48:00|2894.73|2887.03|2895.68|2887.98|2895.68|2887.98|2894.02|2886.32|27
1646282890000|2022-03-03 04:48:10|2895.7|2888|2892.47|2884.77|2896.16|2888.46|2892.4|2884.7|27
1646282900000|2022-03-03 04:48:20|2892.76|2885.06|2894.22|2886.52|2894.76|2887.06|2892.23|2884.53|21
1646282910000|2022-03-03 04:48:30|2894.76|2887.06|2893.24|2885.54|2894.76|2887.06|2892.9|2885.2|14
1646282920000|2022-03-03 04:48:40|2893.68|2885.98|2894.54|2886.84|2894.59|2886.89|2893.68|2885.98|27
1646282930000|2022-03-03 04:48:50|2894.53|2886.83|2895.29|2887.59|2895.29|2887.59|2894.41|2886.71|25
1646282940000|2022-03-03 04:49:00|2895.22|2887.52|2895.58|2887.88|2896.04|2888.34|2894.83|2887.13|25
1646282950000|2022-03-03 04:49:10|2895.61|2887.91|2897.36|2889.66|2897.36|2889.66|2895.58|2887.88|27
1646282960000|2022-03-03 04:49:20|2897.37|2889.67|2898.79|2891.09|2898.85|2891.15|2897.29|2889.59|22
1646282970000|2022-03-03 04:49:30|2898.94|2891.24|2898.52|2890.82|2899.27|2891.57|2898.17|2890.47|27
1646282980000|2022-03-03 04:49:40|2898.65|2890.95|2896.93|2889.23|2898.8|2891.1|2896.79|2889.09|24
1646282990000|2022-03-03 04:49:50|2897.01|2889.31|2896.99|2889.29|2897.59|2889.89|2896.77|2889.07|23
1646283000000|2022-03-03 04:50:00|2897.12|2889.42|2897.31|2889.61|2897.78|2890.08|2896.54|2888.84|24
1646283010000|2022-03-03 04:50:10|2897.48|2889.78|2897.44|2889.74|2897.58|2889.88|2896.63|2888.93|26
1646283020000|2022-03-03 04:50:20|2896.87|2889.17|2898.33|2890.63|2898.33|2890.63|2896.8|2889.1|25
1646283030000|2022-03-03 04:50:30|2897.59|2889.89|2897.52|2889.82|2898.23|2890.53|2897.13|2889.43|20
1646283040000|2022-03-03 04:50:40|2897.53|2889.83|2897.48|2889.78|2897.71|2890.01|2897.47|2889.77|15
1646283050000|2022-03-03 04:50:50|2897.4|2889.7|2896.83|2889.13|2897.51|2889.81|2896.26|2888.56|25
1646283060000|2022-03-03 04:51:00|2896.78|2889.08|2897.04|2889.34|2897.12|2889.42|2896.45|2888.75|21
1646283070000|2022-03-03 04:51:10|2897.09|2889.39|2896.88|2889.18|2897.09|2889.39|2896.45|2888.75|21
1646283080000|2022-03-03 04:51:20|2896.78|2889.08|2896.98|2889.28|2897.09|2889.39|2896.34|2888.64|23
1646283090000|2022-03-03 04:51:30|2896.96|2889.26|2898.2|2890.5|2898.2|2890.5|2896.95|2889.25|21
1646283100000|2022-03-03 04:51:40|2898.18|2890.48|2899.42|2891.72|2899.6|2891.9|2898.18|2890.48|27
1646283110000|2022-03-03 04:51:50|2899.41|2891.71|2899.37|2891.67|2899.45|2891.75|2898.81|2891.11|24
1646283120000|2022-03-03 04:52:00|2899.31|2891.61|2898.83|2891.13|2899.38|2891.68|2898.75|2891.05|18
1646283130000|2022-03-03 04:52:10|2898.75|2891.05|2896.35|2888.65|2898.99|2891.29|2896.35|2888.65|26
1646283140000|2022-03-03 04:52:20|2896.36|2888.66|2897.32|2889.62|2897.32|2889.62|2896.07|2888.37|24
1646283150000|2022-03-03 04:52:30|2897.51|2889.81|2897.52|2889.82|2897.93|2890.23|2897.51|2889.81|22
1646283160000|2022-03-03 04:52:40|2897.47|2889.77|2896.77|2889.07|2897.96|2890.26|2896.66|2888.96|22
1646283170000|2022-03-03 04:52:50|2896.76|2889.06|2896.76|2889.06|2896.77|2889.07|2896.66|2888.96|17
1646283180000|2022-03-03 04:53:00|2896.74|2889.04|2896.34|2888.64|2896.74|2889.04|2895.83|2888.13|20
1646283190000|2022-03-03 04:53:10|2896.32|2888.62|2895.27|2887.57|2896.32|2888.62|2894.85|2887.15|20
1646283200000|2022-03-03 04:53:20|2895.36|2887.66|2896.25|2888.55|2896.29|2888.59|2895.23|2887.53|26
1646283210000|2022-03-03 04:53:30|2895.42|2887.72|2895.53|2887.83|2896.32|2888.62|2895.19|2887.49|26
1646283220000|2022-03-03 04:53:40|2895.58|2887.88|2895.53|2887.83|2896.17|2888.47|2895.41|2887.71|24
1646283230000|2022-03-03 04:53:50|2896.17|2888.47|2896.42|2888.72|2896.42|2888.72|2895.42|2887.72|21
1646283240000|2022-03-03 04:54:00|2896.6|2888.9|2895.06|2887.36|2897.06|2889.36|2894.9|2887.2|25
1646283250000|2022-03-03 04:54:10|2895.32|2887.62|2895.1|2887.4|2895.32|2887.62|2894.96|2887.26|23
1646283260000|2022-03-03 04:54:20|2894.98|2887.28|2895.16|2887.46|2895.19|2887.49|2894.94|2887.24|14
1646283270000|2022-03-03 04:54:30|2895.09|2887.39|2894.86|2887.16|2895.09|2887.39|2894.64|2886.94|18
1646283280000|2022-03-03 04:54:40|2894.79|2887.09|2894.72|2887.02|2895.01|2887.31|2894.68|2886.98|19
1646283290000|2022-03-03 04:54:50|2895.03|2887.33|2897.96|2890.26|2897.96|2890.26|2895.03|2887.33|26
1646283300000|2022-03-03 04:55:00|2897.83|2890.13|2898.94|2891.24|2899.02|2891.32|2897.83|2890.13|28
1646283310000|2022-03-03 04:55:10|2898.96|2891.26|2898.89|2891.19|2899.21|2891.51|2898.66|2890.96|28
1646283320000|2022-03-03 04:55:20|2898.88|2891.18|2898.61|2890.91|2898.94|2891.24|2898.43|2890.73|24
1646283330000|2022-03-03 04:55:30|2898.81|2891.11|2898.77|2891.07|2898.83|2891.13|2898.62|2890.92|21
1646283340000|2022-03-03 04:55:40|2898.82|2891.12|2899.57|2891.87|2899.57|2891.87|2898.56|2890.86|25
1646283350000|2022-03-03 04:55:50|2899.56|2891.86|2899.79|2892.09|2899.79|2892.09|2899.27|2891.57|17
1646283360000|2022-03-03 04:56:00|2899.85|2892.15|2899.87|2892.17|2899.87|2892.17|2899.45|2891.75|25
1646283370000|2022-03-03 04:56:10|2899.77|2892.07|2900.48|2892.78|2900.48|2892.78|2899.77|2892.07|25
1646283380000|2022-03-03 04:56:20|2900.29|2892.59|2900.66|2892.96|2901.01|2893.31|2900.13|2892.43|26
1646283390000|2022-03-03 04:56:30|2900.73|2893.03|2900.61|2892.91|2900.74|2893.04|2900.49|2892.79|20
1646283400000|2022-03-03 04:56:40|2900.88|2893.18|2901.81|2894.11|2901.81|2894.11|2900.88|2893.18|28
1646283410000|2022-03-03 04:56:50|2901.77|2894.07|2901.98|2894.28|2902.02|2894.32|2901.57|2893.87|26
1646283420000|2022-03-03 04:57:00|2901.99|2894.29|2901.99|2894.29|2902.6|2894.9|2901.88|2894.18|26
1646283430000|2022-03-03 04:57:10|2902.54|2894.84|2902.6|2894.9|2902.61|2894.91|2901.94|2894.24|26
1646283440000|2022-03-03 04:57:20|2902.57|2894.87|2902.13|2894.43|2902.57|2894.87|2902.07|2894.37|19
1646283450000|2022-03-03 04:57:30|2902.14|2894.44|2902.24|2894.54|2902.24|2894.54|2902.06|2894.36|22
1646283460000|2022-03-03 04:57:40|2902.2|2894.5|2901.53|2893.83|2902.24|2894.54|2901.53|2893.83|21
1646283470000|2022-03-03 04:57:50|2901.38|2893.68|2901.76|2894.06|2901.81|2894.11|2901.23|2893.53|19
1646283480000|2022-03-03 04:58:00|2901.86|2894.16|2905.13|2897.43|2905.32|2897.62|2901.86|2894.16|23
1646283490000|2022-03-03 04:58:10|2905.14|2897.44|2905.34|2897.64|2905.76|2898.06|2904.89|2897.19|25
1646283500000|2022-03-03 04:58:20|2905.33|2897.63|2905.54|2897.84|2906.02|2898.32|2905.33|2897.63|27
1646283510000|2022-03-03 04:58:30|2905.51|2897.81|2906.25|2898.55|2906.46|2898.76|2905.41|2897.71|18
1646283520000|2022-03-03 04:58:40|2906.32|2898.62|2907.01|2899.31|2907.08|2899.38|2906.27|2898.57|22
1646283530000|2022-03-03 04:58:50|2906.97|2899.27|2906.83|2899.13|2907.05|2899.35|2906.69|2898.99|23
1646283540000|2022-03-03 04:59:00|2906.93|2899.23|2906.89|2899.19|2906.93|2899.23|2906.77|2899.07|26
1646283550000|2022-03-03 04:59:10|2906.76|2899.06|2905.92|2898.22|2906.77|2899.07|2905.92|2898.22|24
1646283560000|2022-03-03 04:59:20|2906.12|2898.42|2905.9|2898.2|2906.36|2898.66|2905.9|2898.2|26
1646283570000|2022-03-03 04:59:30|2905.95|2898.25|2906.36|2898.66|2906.43|2898.73|2905.88|2898.18|23
1646283580000|2022-03-03 04:59:40|2906.2|2898.5|2906.59|2898.89|2906.69|2898.99|2906.08|2898.38|13
1646283590000|2022-03-03 04:59:50|2906.58|2898.88|2906.38|2898.68|2906.75|2899.05|2906.3|2898.6|21
1646283600000|2022-03-03 05:00:00|2906.55|2898.85|2905.87|2898.17|2906.55|2898.85|2905.53|2897.83|22
1646283610000|2022-03-03 05:00:10|2905.66|2897.96|2907.19|2899.49|2907.19|2899.49|2905.37|2897.67|26
1646283620000|2022-03-03 05:00:20|2907.32|2899.62|2908.51|2900.81|2908.6|2900.9|2907.32|2899.62|28
1646283630000|2022-03-03 05:00:30|2908.57|2900.87|2909.42|2901.72|2909.42|2901.72|2908.42|2900.72|23
1646283640000|2022-03-03 05:00:40|2909.46|2901.76|2908.12|2900.42|2909.46|2901.76|2907.78|2900.08|27
1646283650000|2022-03-03 05:00:50|2908.36|2900.66|2909.91|2902.21|2909.91|2902.21|2907.84|2900.14|25
1646283660000|2022-03-03 05:01:00|2909.92|2902.22|2912.23|2904.53|2912.78|2905.08|2909.9|2902.2|28
1646283670000|2022-03-03 05:01:10|2912.7|2905|2912.43|2904.73|2912.73|2905.03|2912.24|2904.54|24
1646283680000|2022-03-03 05:01:20|2912.48|2904.78|2912.32|2904.62|2912.66|2904.96|2912.13|2904.43|24
1646283690000|2022-03-03 05:01:30|2912.31|2904.61|2912.28|2904.58|2912.35|2904.65|2911.94|2904.24|26
1646283700000|2022-03-03 05:01:40|2912.3|2904.6|2911.25|2903.55|2912.47|2904.77|2910.47|2902.77|28
1646283710000|2022-03-03 05:01:50|2911.48|2903.78|2910.43|2902.73|2911.53|2903.83|2910.3|2902.6|24
1646283720000|2022-03-03 05:02:00|2910.33|2902.63|2909.82|2902.12|2910.66|2902.96|2909.49|2901.79|24
1646283730000|2022-03-03 05:02:10|2909.8|2902.1|2909.3|2901.6|2909.96|2902.26|2909.27|2901.57|26
1646283740000|2022-03-03 05:02:20|2909.29|2901.59|2909.03|2901.33|2909.53|2901.83|2908.82|2901.12|26
1646283750000|2022-03-03 05:02:30|2908.96|2901.26|2909.19|2901.49|2909.31|2901.61|2908.79|2901.09|23
1646283760000|2022-03-03 05:02:40|2909.11|2901.41|2909.15|2901.45|2909.46|2901.76|2909.11|2901.41|23
1646283770000|2022-03-03 05:02:50|2909.31|2901.61|2909.17|2901.47|2909.38|2901.68|2909.08|2901.38|19
1646283780000|2022-03-03 05:03:00|2909.16|2901.46|2908.82|2901.12|2909.28|2901.58|2908.59|2900.89|21
1646283790000|2022-03-03 05:03:10|2908.78|2901.08|2908.65|2900.95|2908.82|2901.12|2908.3|2900.6|11
1646283800000|2022-03-03 05:03:20|2908.63|2900.93|2908.98|2901.28|2909.27|2901.57|2908.57|2900.87|23
1646283810000|2022-03-03 05:03:30|2909.12|2901.42|2909.91|2902.21|2909.91|2902.21|2908.79|2901.09|26
1646283820000|2022-03-03 05:03:40|2909.97|2902.27|2909.83|2902.13|2910.57|2902.87|2909.45|2901.75|27
1646283830000|2022-03-03 05:03:50|2909.95|2902.25|2910.1|2902.4|2910.36|2902.66|2909.82|2902.12|25
1646283840000|2022-03-03 05:04:00|2910.05|2902.35|2909.93|2902.23|2910.38|2902.68|2909.88|2902.18|25
1646283850000|2022-03-03 05:04:10|2909.9|2902.2|2909.52|2901.82|2910.33|2902.63|2909.15|2901.45|26
1646283860000|2022-03-03 05:04:20|2909.67|2901.97|2910.85|2903.15|2910.85|2903.15|2909.21|2901.51|26
1646283870000|2022-03-03 05:04:30|2910.73|2903.03|2912|2904.3|2912|2904.3|2910.17|2902.47|28
1646283880000|2022-03-03 05:04:40|2912.16|2904.46|2911.59|2903.89|2912.73|2905.03|2911.59|2903.89|27
1646283890000|2022-03-03 05:04:50|2912.06|2904.36|2911.68|2903.98|2912.1|2904.4|2911.54|2903.84|23
1646283900000|2022-03-03 05:05:00|2911.82|2904.12|2909.48|2901.78|2912.36|2904.66|2909.32|2901.62|24
1646283910000|2022-03-03 05:05:10|2909.82|2902.12|2909.92|2902.22|2910.77|2903.07|2909.31|2901.61|22
1646283920000|2022-03-03 05:05:20|2910.05|2902.35|2910.01|2902.31|2910.11|2902.41|2909.26|2901.56|18
1646283930000|2022-03-03 05:05:30|2910.15|2902.45|2909.66|2901.96|2910.57|2902.87|2908.65|2900.95|24
1646283940000|2022-03-03 05:05:40|2909.16|2901.46|2910.02|2902.32|2911.2|2903.5|2909.16|2901.46|26
1646283950000|2022-03-03 05:05:50|2909.87|2902.17|2910.22|2902.52|2910.34|2902.64|2909.07|2901.37|21
1646283960000|2022-03-03 05:06:00|2909.88|2902.18|2909.29|2901.59|2910.54|2902.84|2908.85|2901.15|22
1646283970000|2022-03-03 05:06:10|2908.6|2900.9|2907.71|2900.01|2910.47|2902.77|2907.71|2900.01|22
1646283980000|2022-03-03 05:06:20|2907.11|2899.41|2908.02|2900.32|2908.95|2901.25|2906.9|2899.2|23
1646283990000|2022-03-03 05:06:30|2907.28|2899.58|2909.39|2901.69|2909.39|2901.69|2907.15|2899.45|26
1646284000000|2022-03-03 05:06:40|2909.4|2901.7|2909.34|2901.64|2909.52|2901.82|2909.23|2901.53|22
1646284010000|2022-03-03 05:06:50|2909.52|2901.82|2909.35|2901.65|2909.89|2902.19|2909.19|2901.49|18
1646284020000|2022-03-03 05:07:00|2909.37|2901.67|2909.68|2901.98|2909.85|2902.15|2909.28|2901.58|21
1646284030000|2022-03-03 05:07:10|2909.84|2902.14|2910|2902.3|2910|2902.3|2909.32|2901.62|23
1646284040000|2022-03-03 05:07:20|2910.04|2902.34|2909.76|2902.06|2910.21|2902.51|2909.67|2901.97|24
1646284050000|2022-03-03 05:07:30|2909.77|2902.07|2910.7|2903|2910.72|2903.02|2909.77|2902.07|11
1646284060000|2022-03-03 05:07:40|2910.73|2903.03|2910.02|2902.32|2910.73|2903.03|2909.83|2902.13|17
1646284070000|2022-03-03 05:07:50|2910.06|2902.36|2911.11|2903.41|2911.17|2903.47|2910.06|2902.36|14
1646284080000|2022-03-03 05:08:00|2911.14|2903.44|2910.44|2902.74|2911.18|2903.48|2910.44|2902.74|20
1646284090000|2022-03-03 05:08:10|2910.45|2902.75|2911.57|2903.87|2911.58|2903.88|2910.45|2902.75|23
1646284100000|2022-03-03 05:08:20|2911.53|2903.83|2912.37|2904.67|2912.55|2904.85|2911.53|2903.83|24
1646284110000|2022-03-03 05:08:30|2912.42|2904.72|2912.34|2904.64|2912.54|2904.84|2912.16|2904.46|24
1646284120000|2022-03-03 05:08:40|2912.26|2904.56|2912.39|2904.69|2912.49|2904.79|2912.16|2904.46|21
1646284130000|2022-03-03 05:08:50|2912.46|2904.76|2912.66|2904.96|2912.99|2905.29|2912.46|2904.76|26
1646284140000|2022-03-03 05:09:00|2912.6|2904.9|2912.43|2904.73|2912.85|2905.15|2912.43|2904.73|23
1646284150000|2022-03-03 05:09:10|2912.12|2904.42|2912.5|2904.8|2912.88|2905.18|2912.12|2904.42|22
1646284160000|2022-03-03 05:09:20|2912.56|2904.86|2913.3|2905.6|2913.66|2905.96|2912.56|2904.86|24
1646284170000|2022-03-03 05:09:30|2913.46|2905.76|2912.96|2905.26|2913.56|2905.86|2912.96|2905.26|17
1646284180000|2022-03-03 05:09:40|2912.76|2905.06|2914.67|2906.97|2914.67|2906.97|2912.76|2905.06|27
1646284190000|2022-03-03 05:09:50|2914.74|2907.04|2914.75|2907.05|2914.93|2907.23|2914.71|2907.01|21
1646284200000|2022-03-03 05:10:00|2914.79|2907.09|2915.89|2908.19|2915.99|2908.29|2913.87|2906.17|26
1646284210000|2022-03-03 05:10:10|2915.84|2908.14|2917.23|2909.53|2917.23|2909.53|2915.8|2908.1|17
1646284220000|2022-03-03 05:10:20|2917.3|2909.6|2916.24|2908.54|2917.81|2910.11|2916.07|2908.37|27
1646284230000|2022-03-03 05:10:30|2916.25|2908.55|2916.08|2908.38|2917.31|2909.61|2915.86|2908.16|27
1646284240000|2022-03-03 05:10:40|2916|2908.3|2917.07|2909.37|2917.28|2909.58|2916|2908.3|24
1646284250000|2022-03-03 05:10:50|2917.08|2909.38|2917.54|2909.84|2918.15|2910.45|2916.88|2909.18|25
1646284260000|2022-03-03 05:11:00|2917.84|2910.14|2917.5|2909.8|2917.84|2910.14|2917.21|2909.51|20
1646284270000|2022-03-03 05:11:10|2917.48|2909.78|2917.75|2910.05|2917.75|2910.05|2917.08|2909.38|23
1646284280000|2022-03-03 05:11:20|2917.4|2909.7|2917.51|2909.81|2917.75|2910.05|2916.5|2908.8|22
1646284290000|2022-03-03 05:11:30|2917|2909.3|2916.61|2908.91|2917.75|2910.05|2915.94|2908.24|27
1646284300000|2022-03-03 05:11:40|2916.53|2908.83|2916.57|2908.87|2917.75|2910.05|2916.05|2908.35|21
1646284310000|2022-03-03 05:11:50|2916.56|2908.86|2916.85|2909.15|2917.75|2910.05|2916.23|2908.53|26
1646284320000|2022-03-03 05:12:00|2917.39|2909.69|2916.01|2908.31|2917.75|2910.05|2915.25|2907.55|19
1646284330000|2022-03-03 05:12:10|2916.35|2908.65|2914.25|2906.55|2917.03|2909.33|2913.74|2906.04|21
1646284340000|2022-03-03 05:12:20|2914.23|2906.53|2913.13|2905.43|2914.23|2906.53|2912.97|2905.27|26
1646284350000|2022-03-03 05:12:30|2913.14|2905.44|2913.12|2905.42|2913.24|2905.54|2912.96|2905.26|17
1646284360000|2022-03-03 05:12:40|2912.95|2905.25|2913.22|2905.52|2913.77|2906.07|2912.9|2905.2|20
1646284370000|2022-03-03 05:12:50|2913.52|2905.82|2913.54|2905.84|2913.77|2906.07|2913.22|2905.52|22
1646284380000|2022-03-03 05:13:00|2913.55|2905.85|2914.94|2907.24|2915.11|2907.41|2913.55|2905.85|15
1646284390000|2022-03-03 05:13:10|2914.84|2907.14|2914.69|2906.99|2915.2|2907.5|2914.69|2906.99|26
1646284400000|2022-03-03 05:13:20|2914.98|2907.28|2914.93|2907.23|2915.23|2907.53|2914.35|2906.65|27
1646284410000|2022-03-03 05:13:30|2915.02|2907.32|2914.9|2907.2|2915.49|2907.79|2914.83|2907.13|28
1646284420000|2022-03-03 05:13:40|2915|2907.3|2914.86|2907.16|2915.44|2907.74|2914.86|2907.16|21
1646284430000|2022-03-03 05:13:50|2915.04|2907.34|2915.13|2907.43|2915.77|2908.07|2914.93|2907.23|25
1646284440000|2022-03-03 05:14:00|2915.17|2907.47|2915.7|2908|2915.7|2908|2915.07|2907.37|23
1646284450000|2022-03-03 05:14:10|2915.51|2907.81|2915.13|2907.43|2915.7|2908|2914.79|2907.09|18
1646284460000|2022-03-03 05:14:20|2915.11|2907.41|2914.2|2906.5|2915.7|2908|2914.2|2906.5|21
1646284470000|2022-03-03 05:14:30|2914.51|2906.81|2915.15|2907.45|2915.7|2908|2914.09|2906.39|15
1646284480000|2022-03-03 05:14:40|2914.95|2907.25|2915.7|2908|2915.7|2908|2914.95|2907.25|13
1646284490000|2022-03-03 05:14:50|2915.48|2907.78|2915.24|2907.54|2915.48|2907.78|2914.88|2907.18|17
1646284500000|2022-03-03 05:15:00|2915.12|2907.42|2915.41|2907.71|2915.7|2908|2914.56|2906.86|14
1646284510000|2022-03-03 05:15:10|2915.4|2907.7|2914.73|2907.03|2915.7|2908|2914.62|2906.92|18
1646284520000|2022-03-03 05:15:20|2914.89|2907.19|2914.76|2907.06|2915.39|2907.69|2914.22|2906.52|14
1646284530000|2022-03-03 05:15:30|2914.85|2907.15|2915.44|2907.74|2915.44|2907.74|2914.21|2906.51|26
1646284540000|2022-03-03 05:15:40|2914.79|2907.09|2915.7|2908|2915.7|2908|2914.28|2906.58|18
1646284550000|2022-03-03 05:15:50|2914.28|2906.58|2914.44|2906.74|2915.7|2908|2914.28|2906.58|22
1646284560000|2022-03-03 05:16:00|2914.42|2906.72|2914.31|2906.61|2914.42|2906.72|2913.21|2905.51|13
1646284570000|2022-03-03 05:16:10|2914.29|2906.59|2913.72|2906.02|2914.34|2906.64|2913.63|2905.93|19
1646284580000|2022-03-03 05:16:20|2913.93|2906.23|2915.7|2908|2915.7|2908|2913.93|2906.23|11
1646284590000|2022-03-03 05:16:30|2915.11|2907.41|2915.7|2908|2915.7|2908|2913.35|2905.65|17
1646284600000|2022-03-03 05:16:40|2915.36|2907.66|2915.7|2908|2915.7|2908|2914.26|2906.56|21
1646284610000|2022-03-03 05:16:50|2915.38|2907.68|2915.25|2907.55|2915.7|2908|2913.9|2906.2|15
1646284620000|2022-03-03 05:17:00|2913.91|2906.21|2913.6|2905.9|2915.26|2907.56|2913.6|2905.9|15
1646284630000|2022-03-03 05:17:10|2913.98|2906.28|2913.93|2906.23|2915.28|2907.58|2913.93|2906.23|16
1646284640000|2022-03-03 05:17:20|2915.28|2907.58|2914.15|2906.45|2915.7|2908|2913.98|2906.28|17
1646284650000|2022-03-03 05:17:30|2914.16|2906.46|2915.7|2908|2915.7|2908|2913.68|2905.98|12
1646284660000|2022-03-03 05:17:40|2915.2|2907.5|2915.24|2907.54|2915.26|2907.56|2915.2|2907.5|7
1646284670000|2022-03-03 05:17:50|2915.2|2907.5|2913.34|2905.64|2915.7|2908|2913.29|2905.59|19
1646284680000|2022-03-03 05:18:00|2913.52|2905.82|2913.5|2905.8|2913.52|2905.82|2913.34|2905.64|10
1646284690000|2022-03-03 05:18:10|2913.41|2905.71|2912.95|2905.25|2913.41|2905.71|2912.93|2905.23|17
1646284700000|2022-03-03 05:18:20|2912.93|2905.23|2913.82|2906.12|2913.82|2906.12|2912.06|2904.36|19
1646284710000|2022-03-03 05:18:30|2913.59|2905.89|2913.97|2906.27|2913.97|2906.27|2913.5|2905.8|16
1646284720000|2022-03-03 05:18:40|2913.62|2905.92|2913.72|2906.02|2913.97|2906.27|2913.29|2905.59|16
1646284730000|2022-03-03 05:18:50|2913.73|2906.03|2913.76|2906.06|2913.79|2906.09|2913.68|2905.98|17
1646284740000|2022-03-03 05:19:00|2913.75|2906.05|2913.77|2906.07|2913.97|2906.27|2913.41|2905.71|14
1646284750000|2022-03-03 05:19:10|2913.75|2906.05|2913.97|2906.27|2913.97|2906.27|2913.74|2906.04|7
1646284760000|2022-03-03 05:19:20|2913.78|2906.08|2913.38|2905.68|2913.78|2906.08|2913.38|2905.68|6
1646284770000|2022-03-03 05:19:30|2913.78|2906.08|2913.23|2905.53|2913.97|2906.27|2913.23|2905.53|17
1646284780000|2022-03-03 05:19:40|2913.71|2906.01|2913.41|2905.71|2913.97|2906.27|2912.81|2905.11|12
1646284790000|2022-03-03 05:19:50|2912.76|2905.06|2912.23|2904.53|2913.56|2905.86|2911.89|2904.19|27
1646284800000|2022-03-03 05:20:00|2912.09|2904.39|2912.39|2904.69|2913.97|2906.27|2910.99|2903.29|26
1646284810000|2022-03-03 05:20:10|2911.63|2903.93|2912.74|2905.04|2913.41|2905.71|2911.5|2903.8|13
1646284820000|2022-03-03 05:20:20|2913.86|2906.16|2913.11|2905.41|2913.86|2906.16|2912.6|2904.9|19
1646284830000|2022-03-03 05:20:30|2913.07|2905.37|2913.07|2905.37|2913.2|2905.5|2912.62|2904.92|16
1646284840000|2022-03-03 05:20:40|2913.11|2905.41|2913.08|2905.38|2913.21|2905.51|2913.03|2905.33|16
1646284850000|2022-03-03 05:20:50|2913.06|2905.36|2913|2905.3|2913.32|2905.62|2912.99|2905.29|25
1646284860000|2022-03-03 05:21:00|2913.03|2905.33|2913.04|2905.34|2913.07|2905.37|2912.99|2905.29|12
1646284870000|2022-03-03 05:21:10|2913.08|2905.38|2914.82|2907.12|2914.82|2907.12|2913.08|2905.38|17
1646284880000|2022-03-03 05:21:20|2914.71|2907.01|2914.76|2907.06|2915.11|2907.41|2914.66|2906.96|22
1646284890000|2022-03-03 05:21:30|2914.96|2907.26|2914.91|2907.21|2915.14|2907.44|2914.69|2906.99|20
1646284900000|2022-03-03 05:21:40|2914.88|2907.18|2915.02|2907.32|2915.22|2907.52|2914.72|2907.02|24
1646284910000|2022-03-03 05:21:50|2915.01|2907.31|2916.07|2908.37|2916.16|2908.46|2914.69|2906.99|27
1646284920000|2022-03-03 05:22:00|2916.08|2908.38|2916.42|2908.72|2916.44|2908.74|2916.08|2908.38|22
1646284930000|2022-03-03 05:22:10|2916.05|2908.35|2916.98|2909.28|2917.12|2909.42|2916.05|2908.35|27
1646284940000|2022-03-03 05:22:20|2917.16|2909.46|2917.18|2909.48|2917.18|2909.48|2916.79|2909.09|10
1646284960000|2022-03-03 05:22:40|2916.96|2909.26|2916.72|2909.02|2917.05|2909.35|2916.57|2908.87|17
1646284970000|2022-03-03 05:22:50|2916.73|2909.03|2917.3|2909.6|2917.4|2909.7|2916.73|2909.03|17
1646284980000|2022-03-03 05:23:00|2917.31|2909.61|2916.98|2909.28|2917.65|2909.95|2916.98|2909.28|15
1646284990000|2022-03-03 05:23:10|2917.37|2909.67|2917.26|2909.56|2917.65|2909.95|2916.83|2909.13|16
1646285000000|2022-03-03 05:23:20|2917.25|2909.55|2916.79|2909.09|2917.27|2909.57|2916.21|2908.51|22
1646285010000|2022-03-03 05:23:30|2916.87|2909.17|2917.03|2909.33|2917.03|2909.33|2916.09|2908.39|20
1646285020000|2022-03-03 05:23:40|2916.86|2909.16|2916.89|2909.19|2916.89|2909.19|2916.53|2908.83|16
1646285030000|2022-03-03 05:23:50|2916.68|2908.98|2916.93|2909.23|2917.04|2909.34|2916.22|2908.52|23
1646285040000|2022-03-03 05:24:00|2917.03|2909.33|2916.78|2909.08|2917.49|2909.79|2916.7|2909|27
1646285050000|2022-03-03 05:24:10|2916.74|2909.04|2916.83|2909.13|2917.03|2909.33|2916.74|2909.04|18
1646285060000|2022-03-03 05:24:20|2916.57|2908.87|2918.32|2910.62|2918.69|2910.99|2916.43|2908.73|24
1646285070000|2022-03-03 05:24:30|2918.42|2910.72|2918.52|2910.82|2918.79|2911.09|2918.37|2910.67|24
1646285080000|2022-03-03 05:24:40|2918.53|2910.83|2918.56|2910.86|2918.75|2911.05|2918.26|2910.56|13
1646285090000|2022-03-03 05:24:50|2918.57|2910.87|2918.62|2910.92|2918.75|2911.05|2918.2|2910.5|13
1646285100000|2022-03-03 05:25:00|2918.75|2911.05|2918.56|2910.86|2918.75|2911.05|2918.47|2910.77|11
1646285110000|2022-03-03 05:25:10|2918.55|2910.85|2918.58|2910.88|2918.75|2911.05|2918.55|2910.85|3
1646285120000|2022-03-03 05:25:20|2918.75|2911.05|2918.07|2910.37|2918.75|2911.05|2918.01|2910.31|17
1646285130000|2022-03-03 05:25:30|2918.59|2910.89|2918.3|2910.6|2918.75|2911.05|2918.06|2910.36|23
1646285140000|2022-03-03 05:25:40|2918.75|2911.05|2918.75|2911.05|2918.75|2911.05|2916.95|2909.25|17
1646285150000|2022-03-03 05:25:50|2917.32|2909.62|2916.3|2908.6|2918.75|2911.05|2915.69|2907.99|20
1646285160000|2022-03-03 05:26:00|2916.29|2908.59|2915.31|2907.61|2916.8|2909.1|2914.98|2907.28|24
1646285170000|2022-03-03 05:26:10|2915.17|2907.47|2915.26|2907.56|2915.96|2908.26|2914.76|2907.06|23
1646285180000|2022-03-03 05:26:20|2915.09|2907.39|2915.26|2907.56|2915.43|2907.73|2914.76|2907.06|17
1646285190000|2022-03-03 05:26:30|2915.43|2907.73|2915.04|2907.34|2915.43|2907.73|2914.02|2906.32|11
1646285200000|2022-03-03 05:26:40|2914.65|2906.95|2914.19|2906.49|2915.04|2907.34|2914.19|2906.49|8
1646285210000|2022-03-03 05:26:50|2914.5|2906.8|2914.19|2906.49|2914.5|2906.8|2914.01|2906.31|14
1646285220000|2022-03-03 05:27:00|2914.5|2906.8|2913.54|2905.84|2914.5|2906.8|2912.24|2904.54|12
1646285230000|2022-03-03 05:27:10|2913.33|2905.63|2910.67|2902.97|2913.54|2905.84|2910.07|2902.37|26
1646285240000|2022-03-03 05:27:20|2910.63|2902.93|2910.51|2902.81|2911.14|2903.44|2910.33|2902.63|21
1646285250000|2022-03-03 05:27:30|2910.63|2902.93|2910.96|2903.26|2911.15|2903.45|2910.63|2902.93|15
1646285260000|2022-03-03 05:27:40|2911.09|2903.39|2911.08|2903.38|2911.1|2903.4|2910.98|2903.28|13
1646285270000|2022-03-03 05:27:50|2911.09|2903.39|2911.26|2903.56|2911.29|2903.59|2911.08|2903.38|4
1646285280000|2022-03-03 05:28:00|2911.13|2903.43|2910.73|2903.03|2911.39|2903.69|2910.65|2902.95|13
1646285290000|2022-03-03 05:28:10|2910.74|2903.04|2910.69|2902.99|2910.82|2903.12|2910.68|2902.98|18
1646285300000|2022-03-03 05:28:20|2910.78|2903.08|2910.25|2902.55|2911.08|2903.38|2909.85|2902.15|21
1646285310000|2022-03-03 05:28:30|2910.03|2902.33|2910.47|2902.77|2910.91|2903.21|2909.66|2901.96|26
1646285320000|2022-03-03 05:28:40|2910.61|2902.91|2910|2902.3|2910.79|2903.09|2909.72|2902.02|25
1646285330000|2022-03-03 05:28:50|2910.11|2902.41|2909.91|2902.21|2910.48|2902.78|2909.57|2901.87|24
1646285340000|2022-03-03 05:29:00|2909.88|2902.18|2909.53|2901.83|2910.19|2902.49|2908.47|2900.77|24
1646285350000|2022-03-03 05:29:10|2909.63|2901.93|2909.46|2901.76|2910.88|2903.18|2908.69|2900.99|23
1646285360000|2022-03-03 05:29:20|2909.9|2902.2|2909.27|2901.57|2910.88|2903.18|2909.27|2901.57|23
1646285370000|2022-03-03 05:29:30|2909.02|2901.32|2909.28|2901.58|2909.54|2901.84|2908.78|2901.08|23
1646285380000|2022-03-03 05:29:40|2909.38|2901.68|2910.22|2902.52|2910.55|2902.85|2909.38|2901.68|20
1646285390000|2022-03-03 05:29:50|2910.19|2902.49|2910.98|2903.28|2911.07|2903.37|2910.15|2902.45|16
1646285400000|2022-03-03 05:30:00|2910.99|2903.29|2911.08|2903.38|2911.16|2903.46|2910.52|2902.82|19
1646285410000|2022-03-03 05:30:10|2911.01|2903.31|2910.98|2903.28|2911.29|2903.59|2910.53|2902.83|26
1646285420000|2022-03-03 05:30:20|2911.09|2903.39|2910.61|2902.91|2911.45|2903.75|2910.1|2902.4|24
1646285430000|2022-03-03 05:30:30|2910.34|2902.64|2908.97|2901.27|2911.13|2903.43|2908.4|2900.7|26
1646285440000|2022-03-03 05:30:40|2908.8|2901.1|2909.29|2901.59|2909.6|2901.9|2908.72|2901.02|21
1646285450000|2022-03-03 05:30:50|2909.1|2901.4|2909.33|2901.63|2909.83|2902.13|2908.88|2901.18|25
1646285460000|2022-03-03 05:31:00|2909.08|2901.38|2909.25|2901.55|2909.83|2902.13|2908.97|2901.27|28
1646285470000|2022-03-03 05:31:10|2909.37|2901.67|2908.07|2900.37|2909.83|2902.13|2908.07|2900.37|23
1646285480000|2022-03-03 05:31:20|2908.25|2900.55|2908.15|2900.45|2908.5|2900.8|2906.74|2899.04|27
1646285490000|2022-03-03 05:31:30|2906.79|2899.09|2904.26|2896.56|2906.79|2899.09|2902.98|2895.28|27
1646285500000|2022-03-03 05:31:40|2903.97|2896.27|2903.93|2896.23|2904.37|2896.67|2903.88|2896.18|26
1646285510000|2022-03-03 05:31:50|2903.72|2896.02|2904.04|2896.34|2904.19|2896.49|2903.68|2895.98|24
1646285520000|2022-03-03 05:32:00|2904.05|2896.35|2904.22|2896.52|2904.23|2896.53|2903.98|2896.28|18
1646285530000|2022-03-03 05:32:10|2904.03|2896.33|2903.63|2895.93|2904.14|2896.44|2903.54|2895.84|27
1646285540000|2022-03-03 05:32:20|2903.72|2896.02|2903.98|2896.28|2904.16|2896.46|2903.72|2896.02|22
1646285550000|2022-03-03 05:32:30|2904.08|2896.38|2903.97|2896.27|2904.09|2896.39|2903.76|2896.06|18
1646285560000|2022-03-03 05:32:40|2903.92|2896.22|2903.97|2896.27|2903.97|2896.27|2903.92|2896.22|6
1646285570000|2022-03-03 05:32:50|2903.89|2896.19|2905.3|2897.6|2905.3|2897.6|2903.89|2896.19|22
1646285580000|2022-03-03 05:33:00|2904.48|2896.78|2905.8|2898.1|2906.11|2898.41|2904.48|2896.78|26
1646285590000|2022-03-03 05:33:10|2905.73|2898.03|2907.34|2899.64|2907.44|2899.74|2905.52|2897.82|29
1646285600000|2022-03-03 05:33:20|2907.41|2899.71|2907.4|2899.7|2907.92|2900.22|2907.24|2899.54|23
1646285610000|2022-03-03 05:33:30|2907.31|2899.61|2906.55|2898.85|2907.47|2899.77|2906.55|2898.85|26
1646285620000|2022-03-03 05:33:40|2906.1|2898.4|2906.24|2898.54|2906.48|2898.78|2905.54|2897.84|19
1646285630000|2022-03-03 05:33:50|2906.39|2898.69|2906.5|2898.8|2906.73|2899.03|2906|2898.3|23
1646285640000|2022-03-03 05:34:00|2906.7|2899|2906.73|2899.03|2906.86|2899.16|2906.35|2898.65|27
1646285650000|2022-03-03 05:34:10|2906.54|2898.84|2906.66|2898.96|2906.87|2899.17|2906.31|2898.61|23
1646285660000|2022-03-03 05:34:20|2906.67|2898.97|2906.58|2898.88|2906.67|2898.97|2906.15|2898.45|19
1646285670000|2022-03-03 05:34:30|2906.55|2898.85|2906.13|2898.43|2906.55|2898.85|2906.07|2898.37|9
1646285680000|2022-03-03 05:34:40|2906.1|2898.4|2905.79|2898.09|2906.62|2898.92|2904.97|2897.27|24
1646285690000|2022-03-03 05:34:50|2905.7|2898|2905.74|2898.04|2905.74|2898.04|2905.58|2897.88|8
1646285700000|2022-03-03 05:35:00|2905.58|2897.88|2906.21|2898.51|2906.21|2898.51|2905.39|2897.69|22
1646285710000|2022-03-03 05:35:10|2906.04|2898.34|2906.55|2898.85|2906.61|2898.91|2905.76|2898.06|24
1646285720000|2022-03-03 05:35:20|2905.9|2898.2|2906.78|2899.08|2906.93|2899.23|2905.9|2898.2|21
1646285730000|2022-03-03 05:35:30|2906.59|2898.89|2907.53|2899.83|2907.72|2900.02|2906.59|2898.89|24
1646285740000|2022-03-03 05:35:40|2907.62|2899.92|2907.53|2899.83|2907.63|2899.93|2907.14|2899.44|27
1646285750000|2022-03-03 05:35:50|2907.67|2899.97|2907.88|2900.18|2908.13|2900.43|2907.64|2899.94|22
1646285760000|2022-03-03 05:36:00|2907.9|2900.2|2908.71|2901.01|2908.86|2901.16|2907.9|2900.2|25
1646285770000|2022-03-03 05:36:10|2908.54|2900.84|2907.78|2900.08|2908.77|2901.07|2907.33|2899.63|26
1646285780000|2022-03-03 05:36:20|2907.82|2900.12|2908.54|2900.84|2908.54|2900.84|2907.67|2899.97|28
1646285790000|2022-03-03 05:36:30|2908.44|2900.74|2908.61|2900.91|2908.78|2901.08|2908.36|2900.66|25
1646285800000|2022-03-03 05:36:40|2908.49|2900.79|2908.43|2900.73|2908.63|2900.93|2908.19|2900.49|23
1646285810000|2022-03-03 05:36:50|2908.44|2900.74|2908.43|2900.73|2908.57|2900.87|2908.23|2900.53|24
1646285820000|2022-03-03 05:37:00|2908.35|2900.65|2909.03|2901.33|2909.21|2901.51|2908.12|2900.42|23
1646285830000|2022-03-03 05:37:10|2909|2901.3|2907.65|2899.95|2909.16|2901.46|2907.65|2899.95|21
1646285840000|2022-03-03 05:37:20|2907.78|2900.08|2908.29|2900.59|2908.82|2901.12|2907.36|2899.66|19
1646285850000|2022-03-03 05:37:30|2907.85|2900.15|2908.19|2900.49|2909.16|2901.46|2907.65|2899.95|15
1646285860000|2022-03-03 05:37:40|2908.08|2900.38|2908.11|2900.41|2909.16|2901.46|2908.04|2900.34|18
1646285870000|2022-03-03 05:37:50|2907.4|2899.7|2908.64|2900.94|2909.16|2901.46|2907.4|2899.7|23
1646285880000|2022-03-03 05:38:00|2908.59|2900.89|2908.15|2900.45|2908.71|2901.01|2907.38|2899.68|19
1646285890000|2022-03-03 05:38:10|2907.78|2900.08|2908.07|2900.37|2909.16|2901.46|2907.78|2900.08|19
1646285900000|2022-03-03 05:38:20|2908.51|2900.81|2908.47|2900.77|2909.16|2901.46|2908.18|2900.48|17
1646285910000|2022-03-03 05:38:30|2908.31|2900.61|2908.47|2900.77|2908.47|2900.77|2907.93|2900.23|20
1646285920000|2022-03-03 05:38:40|2908.07|2900.37|2907.58|2899.88|2908.47|2900.77|2907.58|2899.88|24
1646285930000|2022-03-03 05:38:50|2907.6|2899.9|2907.6|2899.9|2907.76|2900.06|2907.18|2899.48|21
1646285940000|2022-03-03 05:39:00|2907.54|2899.84|2907.76|2900.06|2907.78|2900.08|2907.32|2899.62|20
1646285950000|2022-03-03 05:39:10|2907.83|2900.13|2907.98|2900.28|2908.01|2900.31|2907.39|2899.69|18
1646285960000|2022-03-03 05:39:20|2907.59|2899.89|2907.84|2900.14|2908.12|2900.42|2907.45|2899.75|19
1646285970000|2022-03-03 05:39:30|2907.47|2899.77|2906.95|2899.25|2908.12|2900.42|2906.85|2899.15|25
1646285980000|2022-03-03 05:39:40|2907.07|2899.37|2906.76|2899.06|2907.09|2899.39|2906.76|2899.06|21
1646285990000|2022-03-03 05:39:50|2906.78|2899.08|2906.82|2899.12|2907.1|2899.4|2906.78|2899.08|14
1646286000000|2022-03-03 05:40:00|2906.74|2899.04|2906.76|2899.06|2906.93|2899.23|2906.74|2899.04|16
1646286010000|2022-03-03 05:40:10|2906.83|2899.13|2906.64|2898.94|2907.18|2899.48|2906.64|2898.94|20
1646286020000|2022-03-03 05:40:20|2906.62|2898.92|2906.93|2899.23|2906.94|2899.24|2906.07|2898.37|24
1646286030000|2022-03-03 05:40:30|2906.99|2899.29|2907.16|2899.46|2907.18|2899.48|2906.98|2899.28|17
1646286040000|2022-03-03 05:40:40|2907.14|2899.44|2907.05|2899.35|2907.14|2899.44|2906.96|2899.26|10
1646286050000|2022-03-03 05:40:50|2907.02|2899.32|2907.17|2899.47|2907.37|2899.67|2907.02|2899.32|25
1646286060000|2022-03-03 05:41:00|2907.18|2899.48|2907.63|2899.93|2907.64|2899.94|2907.07|2899.37|21
1646286070000|2022-03-03 05:41:10|2907.43|2899.73|2907.35|2899.65|2907.74|2900.04|2907.23|2899.53|14
1646286080000|2022-03-03 05:41:20|2907.24|2899.54|2906.26|2898.56|2907.74|2900.04|2905.63|2897.93|13
1646286090000|2022-03-03 05:41:30|2906.38|2898.68|2905.04|2897.34|2907|2899.3|2905.04|2897.34|27
1646286100000|2022-03-03 05:41:40|2905.13|2897.43|2905.48|2897.78|2905.52|2897.82|2905.13|2897.43|24
1646286110000|2022-03-03 05:41:50|2905.49|2897.79|2905.19|2897.49|2905.52|2897.82|2904.98|2897.28|22
1646286120000|2022-03-03 05:42:00|2905.18|2897.48|2905.34|2897.64|2905.39|2897.69|2904.91|2897.21|11
1646286130000|2022-03-03 05:42:10|2903.88|2896.18|2903.67|2895.97|2904.47|2896.77|2902.49|2894.79|9
1646286140000|2022-03-03 05:42:20|2903.8|2896.1|2903.68|2895.98|2903.86|2896.16|2902.45|2894.75|24
1646286150000|2022-03-03 05:42:30|2903.62|2895.92|2903.44|2895.74|2904.21|2896.51|2903.39|2895.69|21
1646286160000|2022-03-03 05:42:40|2905|2897.3|2903.7|2896|2905|2897.3|2902.59|2894.89|14
1646286170000|2022-03-03 05:42:50|2903.65|2895.95|2903.51|2895.81|2903.65|2895.95|2902.21|2894.51|15
1646286180000|2022-03-03 05:43:00|2904.28|2896.58|2902.26|2894.56|2904.28|2896.58|2901.15|2893.45|20
1646286190000|2022-03-03 05:43:10|2902.13|2894.43|2903.73|2896.03|2903.73|2896.03|2901.91|2894.21|23
1646286200000|2022-03-03 05:43:20|2903.62|2895.92|2904.01|2896.31|2904.14|2896.44|2903.47|2895.77|26
1646286210000|2022-03-03 05:43:30|2904.02|2896.32|2903.81|2896.11|2904.06|2896.36|2903.54|2895.84|23
1646286220000|2022-03-03 05:43:40|2903.79|2896.09|2903.52|2895.82|2904.42|2896.72|2903.09|2895.39|19
1646286230000|2022-03-03 05:43:50|2903.11|2895.41|2903.17|2895.47|2903.54|2895.84|2902.86|2895.16|17
1646286240000|2022-03-03 05:44:00|2902.87|2895.17|2902.86|2895.16|2903.07|2895.37|2902.62|2894.92|27
1646286250000|2022-03-03 05:44:10|2902.89|2895.19|2902.63|2894.93|2903.09|2895.39|2902.63|2894.93|22
1646286260000|2022-03-03 05:44:20|2902.6|2894.9|2902.59|2894.89|2902.6|2894.9|2902.37|2894.67|16
1646286270000|2022-03-03 05:44:30|2902.58|2894.88|2902.55|2894.85|2902.79|2895.09|2902.55|2894.85|15
1646286280000|2022-03-03 05:44:40|2902.53|2894.83|2903.71|2896.01|2903.71|2896.01|2902.53|2894.83|20
1646286290000|2022-03-03 05:44:50|2903.7|2896|2903.68|2895.98|2903.7|2896|2903.21|2895.51|27
1646286300000|2022-03-03 05:45:00|2903.69|2895.99|2903.23|2895.53|2903.69|2895.99|2903.23|2895.53|20
1646286310000|2022-03-03 05:45:10|2903.26|2895.56|2903.63|2895.93|2903.63|2895.93|2903.26|2895.56|26
1646286320000|2022-03-03 05:45:20|2904.34|2896.64|2904.36|2896.66|2904.72|2897.02|2903.5|2895.8|25
1646286330000|2022-03-03 05:45:30|2904.46|2896.76|2903.52|2895.82|2904.63|2896.93|2903.34|2895.64|21
1646286340000|2022-03-03 05:45:40|2903.5|2895.8|2903.46|2895.76|2904.33|2896.63|2903.38|2895.68|17
1646286350000|2022-03-03 05:45:50|2903.47|2895.77|2904.49|2896.79|2904.49|2896.79|2903.42|2895.72|18
1646286360000|2022-03-03 05:46:00|2904.4|2896.7|2903.04|2895.34|2904.6|2896.9|2902.7|2895|25
1646286370000|2022-03-03 05:46:10|2902.85|2895.15|2903.22|2895.52|2903.22|2895.52|2902.75|2895.05|23
1646286380000|2022-03-03 05:46:20|2903.1|2895.4|2901.65|2893.95|2903.56|2895.86|2901.2|2893.5|24
1646286390000|2022-03-03 05:46:30|2901.93|2894.23|2900.55|2892.85|2901.99|2894.29|2900.5|2892.8|23
1646286400000|2022-03-03 05:46:40|2900.7|2893|2900.05|2892.35|2900.94|2893.24|2898.92|2891.22|25
1646286410000|2022-03-03 05:46:50|2900.46|2892.76|2902.12|2894.42|2902.6|2894.9|2900.46|2892.76|29
1646286420000|2022-03-03 05:47:00|2902.11|2894.41|2902.05|2894.35|2902.11|2894.41|2901.87|2894.17|18
1646286430000|2022-03-03 05:47:10|2902.07|2894.37|2902.32|2894.62|2902.45|2894.75|2902.05|2894.35|15
1646286440000|2022-03-03 05:47:20|2902.33|2894.63|2902.37|2894.67|2902.55|2894.85|2902.22|2894.52|22
1646286450000|2022-03-03 05:47:30|2902.36|2894.66|2902.43|2894.73|2902.52|2894.82|2902.19|2894.49|23
1646286460000|2022-03-03 05:47:40|2902.42|2894.72|2902.37|2894.67|2902.5|2894.8|2902.26|2894.56|15
1646286470000|2022-03-03 05:47:50|2902.34|2894.64|2903.02|2895.32|2903.02|2895.32|2901.81|2894.11|26
1646286480000|2022-03-03 05:48:00|2902.99|2895.29|2902.3|2894.6|2902.99|2895.29|2902.27|2894.57|24
1646286490000|2022-03-03 05:48:10|2902.23|2894.53|2902.08|2894.38|2902.62|2894.92|2902.08|2894.38|22
1646286500000|2022-03-03 05:48:20|2902.15|2894.45|2902.9|2895.2|2902.96|2895.26|2902.1|2894.4|24
1646286510000|2022-03-03 05:48:30|2902.96|2895.26|2902.59|2894.89|2903.1|2895.4|2902.34|2894.64|26
1646286520000|2022-03-03 05:48:40|2902.26|2894.56|2902.17|2894.47|2902.76|2895.06|2902.16|2894.46|20
1646286530000|2022-03-03 05:48:50|2902.59|2894.89|2902.13|2894.43|2902.67|2894.97|2902.09|2894.39|17
1646286540000|2022-03-03 05:49:00|2902.14|2894.44|2902.03|2894.33|2902.27|2894.57|2901.93|2894.23|16
1646286550000|2022-03-03 05:49:10|2901.71|2894.01|2901.36|2893.66|2902.27|2894.57|2901.26|2893.56|9
1646286560000|2022-03-03 05:49:20|2901.37|2893.67|2901.41|2893.71|2901.49|2893.79|2901.21|2893.51|23
1646286570000|2022-03-03 05:49:30|2901.43|2893.73|2901.07|2893.37|2901.43|2893.73|2901.07|2893.37|21
1646286580000|2022-03-03 05:49:40|2901.09|2893.39|2901.11|2893.41|2901.11|2893.41|2900.95|2893.25|21
1646286590000|2022-03-03 05:49:50|2901.13|2893.43|2901.61|2893.91|2901.99|2894.29|2901.1|2893.4|22
1646286600000|2022-03-03 05:50:00|2901.6|2893.9|2901.05|2893.35|2901.6|2893.9|2900.35|2892.65|27
1646286610000|2022-03-03 05:50:10|2901.07|2893.37|2901.38|2893.68|2901.62|2893.92|2900.65|2892.95|26
1646286620000|2022-03-03 05:50:20|2901.32|2893.62|2901.1|2893.4|2901.32|2893.62|2900.97|2893.27|18
1646286630000|2022-03-03 05:50:30|2901.02|2893.32|2900.55|2892.85|2901.18|2893.48|2900.51|2892.81|23
1646286640000|2022-03-03 05:50:40|2900.58|2892.88|2900.34|2892.64|2900.58|2892.88|2900.07|2892.37|19
1646286650000|2022-03-03 05:50:50|2900.39|2892.69|2900.29|2892.59|2900.43|2892.73|2900.27|2892.57|18
1646286660000|2022-03-03 05:51:00|2900.34|2892.64|2900.37|2892.67|2900.65|2892.95|2900.13|2892.43|21
1646286670000|2022-03-03 05:51:10|2900.3|2892.6|2901.79|2894.09|2901.79|2894.09|2900.22|2892.52|26
1646286680000|2022-03-03 05:51:20|2901.5|2893.8|2901.26|2893.56|2901.82|2894.12|2901.17|2893.47|23
1646286690000|2022-03-03 05:51:30|2901.22|2893.52|2901.71|2894.01|2902.01|2894.31|2901.22|2893.52|19
1646286700000|2022-03-03 05:51:40|2901.75|2894.05|2903.11|2895.41|2903.11|2895.41|2901.7|2894|20
1646286710000|2022-03-03 05:51:50|2903.27|2895.57|2904.12|2896.42|2904.14|2896.44|2903.27|2895.57|20
1646286720000|2022-03-03 05:52:00|2904.07|2896.37|2903.51|2895.81|2904.14|2896.44|2903.45|2895.75|22
1646286730000|2022-03-03 05:52:10|2903.54|2895.84|2903.63|2895.93|2903.84|2896.14|2903.48|2895.78|23
1646286740000|2022-03-03 05:52:20|2904.36|2896.66|2903.78|2896.08|2904.58|2896.88|2903.78|2896.08|24
1646286750000|2022-03-03 05:52:30|2903.77|2896.07|2903.93|2896.23|2903.95|2896.25|2903.77|2896.07|23
1646286760000|2022-03-03 05:52:40|2903.95|2896.25|2904|2896.3|2904|2896.3|2903.76|2896.06|23
1646286770000|2022-03-03 05:52:50|2903.99|2896.29|2904.9|2897.2|2905.05|2897.35|2903.98|2896.28|23
1646286780000|2022-03-03 05:53:00|2904.93|2897.23|2905.41|2897.71|2905.41|2897.71|2904.89|2897.19|25
1646286790000|2022-03-03 05:53:10|2905.69|2897.99|2906.9|2899.2|2906.9|2899.2|2905.69|2897.99|27
1646286800000|2022-03-03 05:53:20|2906.92|2899.22|2907.3|2899.6|2908.23|2900.53|2906.91|2899.21|18
1646286810000|2022-03-03 05:53:30|2907.26|2899.56|2906.27|2898.57|2907.29|2899.59|2906.25|2898.55|26
1646286820000|2022-03-03 05:53:40|2906.28|2898.58|2907.71|2900.01|2907.8|2900.1|2905.97|2898.27|20
1646286830000|2022-03-03 05:53:50|2907.78|2900.08|2907.53|2899.83|2908.15|2900.45|2907.19|2899.49|22
1646286840000|2022-03-03 05:54:00|2907.52|2899.82|2906.76|2899.06|2907.52|2899.82|2906.76|2899.06|25
1646286850000|2022-03-03 05:54:10|2906.93|2899.23|2906.46|2898.76|2907.46|2899.76|2906.34|2898.64|16
1646286860000|2022-03-03 05:54:20|2906.45|2898.75|2906.43|2898.73|2906.48|2898.78|2906|2898.3|23
1646286870000|2022-03-03 05:54:30|2906.34|2898.64|2906.48|2898.78|2906.5|2898.8|2906.34|2898.64|12
1646286880000|2022-03-03 05:54:40|2906.24|2898.54|2906.96|2899.26|2907.01|2899.31|2906.24|2898.54|21
1646286890000|2022-03-03 05:54:50|2906.98|2899.28|2906.43|2898.73|2906.98|2899.28|2906.28|2898.58|21
1646286900000|2022-03-03 05:55:00|2906.39|2898.69|2906.24|2898.54|2906.55|2898.85|2906.06|2898.36|22
1646286910000|2022-03-03 05:55:10|2906.16|2898.46|2906.98|2899.28|2906.98|2899.28|2906.11|2898.41|16
1646286920000|2022-03-03 05:55:20|2906.97|2899.27|2906.31|2898.61|2906.97|2899.27|2906.02|2898.32|22
1646286930000|2022-03-03 05:55:30|2906.36|2898.66|2906.5|2898.8|2907.46|2899.76|2906.22|2898.52|19
1646286940000|2022-03-03 05:55:40|2906.54|2898.84|2906.27|2898.57|2906.54|2898.84|2906.06|2898.36|24
1646286950000|2022-03-03 05:55:50|2906.23|2898.53|2906.31|2898.61|2906.37|2898.67|2906.03|2898.33|24
1646286960000|2022-03-03 05:56:00|2906.3|2898.6|2906.31|2898.61|2906.46|2898.76|2906.3|2898.6|17
1646286970000|2022-03-03 05:56:10|2906.43|2898.73|2906.27|2898.57|2906.66|2898.96|2906.05|2898.35|21
1646286980000|2022-03-03 05:56:20|2906.66|2898.96|2906.35|2898.65|2906.66|2898.96|2906.14|2898.44|16
1646286990000|2022-03-03 05:56:30|2906.32|2898.62|2906.42|2898.72|2906.66|2898.96|2906.26|2898.56|10
1646287000000|2022-03-03 05:56:40|2906.34|2898.64|2906.29|2898.59|2906.42|2898.72|2906.2|2898.5|16
1646287010000|2022-03-03 05:56:50|2906.23|2898.53|2906.49|2898.79|2906.66|2898.96|2906.13|2898.43|15
1646287020000|2022-03-03 05:57:00|2906.1|2898.4|2906.39|2898.69|2906.64|2898.94|2906.1|2898.4|21
1646287030000|2022-03-03 05:57:10|2906.66|2898.96|2906.78|2899.08|2906.83|2899.13|2906.62|2898.92|21
1646287040000|2022-03-03 05:57:20|2906.85|2899.15|2906.91|2899.21|2906.91|2899.21|2906.66|2898.96|17
1646287050000|2022-03-03 05:57:30|2906.88|2899.18|2906.76|2899.06|2907.01|2899.31|2906.5|2898.8|21
1646287060000|2022-03-03 05:57:40|2906.77|2899.07|2906.22|2898.52|2907.01|2899.31|2906.09|2898.39|7
1646287070000|2022-03-03 05:57:50|2907.01|2899.31|2906.78|2899.08|2907.01|2899.31|2906.03|2898.33|6
1646287080000|2022-03-03 05:58:00|2907.01|2899.31|2906.65|2898.95|2907.01|2899.31|2906.65|2898.95|6
1646287090000|2022-03-03 05:58:10|2906.66|2898.96|2905.75|2898.05|2906.7|2899|2905.75|2898.05|18
1646287100000|2022-03-03 05:58:20|2905.85|2898.15|2906.56|2898.86|2906.77|2899.07|2905.85|2898.15|22
1646287110000|2022-03-03 05:58:30|2906.52|2898.82|2906.76|2899.06|2906.79|2899.09|2906.52|2898.82|23
1646287120000|2022-03-03 05:58:40|2906.71|2899.01|2906.69|2898.99|2907|2899.3|2906.69|2898.99|15
1646287130000|2022-03-03 05:58:50|2906.54|2898.84|2906.76|2899.06|2906.9|2899.2|2906.54|2898.84|23
1646287140000|2022-03-03 05:59:00|2906.83|2899.13|2906.49|2898.79|2906.83|2899.13|2906.23|2898.53|26
1646287150000|2022-03-03 05:59:10|2906.31|2898.61|2906.16|2898.46|2906.31|2898.61|2905.45|2897.75|22
1646287160000|2022-03-03 05:59:20|2906.11|2898.41|2906.07|2898.37|2906.3|2898.6|2905.8|2898.1|21
1646287170000|2022-03-03 05:59:30|2906.21|2898.51|2905.91|2898.21|2906.3|2898.6|2905.54|2897.84|22
1646287180000|2022-03-03 05:59:40|2905.93|2898.23|2905.95|2898.25|2906.22|2898.52|2905.57|2897.87|26
1646287190000|2022-03-03 05:59:50|2905.94|2898.24|2904.2|2896.5|2905.94|2898.24|2904.2|2896.5|26
1646287200000|2022-03-03 06:00:00|2903.85|2896.15|2903.76|2896.06|2903.98|2896.28|2903.08|2895.38|24
1646287210000|2022-03-03 06:00:10|2903.94|2896.24|2906.55|2898.85|2906.55|2898.85|2903.94|2896.24|28
1646287220000|2022-03-03 06:00:20|2906.51|2898.81|2907.01|2899.31|2907.08|2899.38|2906.43|2898.73|26
1646287230000|2022-03-03 06:00:30|2906.95|2899.25|2907.25|2899.55|2907.45|2899.75|2906.71|2899.01|22
1646287240000|2022-03-03 06:00:40|2907.23|2899.53|2908.07|2900.37|2908.26|2900.56|2907.13|2899.43|19
1646287250000|2022-03-03 06:00:50|2908.17|2900.47|2908.06|2900.36|2908.27|2900.57|2907.41|2899.71|27
1646287260000|2022-03-03 06:01:00|2908.03|2900.33|2907.1|2899.4|2908.17|2900.47|2906.99|2899.29|23
1646287270000|2022-03-03 06:01:10|2907.12|2899.42|2906.91|2899.21|2907.18|2899.48|2906.69|2898.99|23
1646287280000|2022-03-03 06:01:20|2906.92|2899.22|2907.39|2899.69|2907.44|2899.74|2906.91|2899.21|20
1646287290000|2022-03-03 06:01:30|2907.45|2899.75|2907.26|2899.56|2907.53|2899.83|2907.04|2899.34|18
1646287300000|2022-03-03 06:01:40|2907.23|2899.53|2906.2|2898.5|2907.38|2899.68|2906.2|2898.5|23
1646287310000|2022-03-03 06:01:50|2906.21|2898.51|2906.42|2898.72|2906.63|2898.93|2906.21|2898.51|18
1646287320000|2022-03-03 06:02:00|2906.24|2898.54|2905.98|2898.28|2906.24|2898.54|2905.61|2897.91|25
1646287330000|2022-03-03 06:02:10|2906|2898.3|2906.07|2898.37|2906.41|2898.71|2905.89|2898.19|28
1646287340000|2022-03-03 06:02:20|2906.09|2898.39|2906.19|2898.49|2906.23|2898.53|2905.21|2897.51|24
1646287350000|2022-03-03 06:02:30|2906.57|2898.87|2906.32|2898.62|2907.61|2899.91|2906.31|2898.61|28
1646287360000|2022-03-03 06:02:40|2906.37|2898.67|2906.55|2898.85|2906.81|2899.11|2905.58|2897.88|23
1646287370000|2022-03-03 06:02:50|2906.61|2898.91|2906.56|2898.86|2906.99|2899.29|2906.32|2898.62|21
1646287380000|2022-03-03 06:03:00|2906.67|2898.97|2906.65|2898.95|2906.86|2899.16|2906.34|2898.64|24
1646287390000|2022-03-03 06:03:10|2906.36|2898.66|2906.73|2899.03|2906.76|2899.06|2905.9|2898.2|25
1646287400000|2022-03-03 06:03:20|2906.36|2898.66|2906.05|2898.35|2906.69|2898.99|2905.69|2897.99|24
1646287410000|2022-03-03 06:03:30|2906.04|2898.34|2906.4|2898.7|2906.9|2899.2|2905.78|2898.08|24
1646287420000|2022-03-03 06:03:40|2906.42|2898.72|2906.58|2898.88|2906.94|2899.24|2906|2898.3|25
1646287430000|2022-03-03 06:03:50|2906.86|2899.16|2906.5|2898.8|2906.86|2899.16|2906.48|2898.78|27
1646287440000|2022-03-03 06:04:00|2906.44|2898.74|2906.19|2898.49|2906.83|2899.13|2905.91|2898.21|24
1646287450000|2022-03-03 06:04:10|2905.99|2898.29|2904.62|2896.92|2905.99|2898.29|2904.47|2896.77|23
1646287460000|2022-03-03 06:04:20|2905.6|2897.9|2907.28|2899.58|2907.28|2899.58|2904.37|2896.67|25
1646287470000|2022-03-03 06:04:30|2907.26|2899.56|2907.48|2899.78|2907.49|2899.79|2907.18|2899.48|24
1646287480000|2022-03-03 06:04:40|2907.49|2899.79|2907.53|2899.83|2907.57|2899.87|2907.33|2899.63|25
1646287490000|2022-03-03 06:04:50|2907.55|2899.85|2907.51|2899.81|2907.63|2899.93|2907.51|2899.81|13
1646287500000|2022-03-03 06:05:00|2907.55|2899.85|2906.62|2898.92|2907.55|2899.85|2906.61|2898.91|24
1646287510000|2022-03-03 06:05:10|2906.67|2898.97|2906.98|2899.28|2906.98|2899.28|2906.67|2898.97|21
1646287520000|2022-03-03 06:05:20|2906.84|2899.14|2906.16|2898.46|2906.87|2899.17|2905.93|2898.23|23
1646287530000|2022-03-03 06:05:30|2906.13|2898.43|2905.89|2898.19|2906.56|2898.86|2904.96|2897.26|29
1646287540000|2022-03-03 06:05:40|2905.88|2898.18|2906.06|2898.36|2906.48|2898.78|2905.5|2897.8|20
1646287550000|2022-03-03 06:05:50|2905.91|2898.21|2905.45|2897.75|2906.73|2899.03|2904.73|2897.03|27
1646287560000|2022-03-03 06:06:00|2905.44|2897.74|2904.98|2897.28|2906.52|2898.82|2903.86|2896.16|22
1646287570000|2022-03-03 06:06:10|2905.03|2897.33|2904.13|2896.43|2905.19|2897.49|2904.04|2896.34|21
1646287580000|2022-03-03 06:06:20|2905.22|2897.52|2903.16|2895.46|2905.23|2897.53|2902.4|2894.7|28
1646287590000|2022-03-03 06:06:30|2903.11|2895.41|2903.32|2895.62|2903.41|2895.71|2903|2895.3|19
1646287600000|2022-03-03 06:06:40|2903.28|2895.58|2903|2895.3|2903.34|2895.64|2903|2895.3|11
1646287610000|2022-03-03 06:06:50|2903.01|2895.31|2902.94|2895.24|2903.29|2895.59|2902.93|2895.23|16
1646287620000|2022-03-03 06:07:00|2902.98|2895.28|2902.95|2895.25|2903.1|2895.4|2902.88|2895.18|23
1646287630000|2022-03-03 06:07:10|2902.96|2895.26|2901.43|2893.73|2903.18|2895.48|2901.41|2893.71|20
1646287640000|2022-03-03 06:07:20|2901.42|2893.72|2899.92|2892.22|2901.48|2893.78|2899.92|2892.22|23
1646287650000|2022-03-03 06:07:30|2900.23|2892.53|2899.69|2891.99|2900.23|2892.53|2899.2|2891.5|21
1646287660000|2022-03-03 06:07:40|2899.01|2891.31|2898.5|2890.8|2899.76|2892.06|2898.2|2890.5|27
1646287670000|2022-03-03 06:07:50|2898.49|2890.79|2898.01|2890.31|2898.49|2890.79|2897.37|2889.67|22
1646287680000|2022-03-03 06:08:00|2898.03|2890.33|2898.93|2891.23|2899.33|2891.63|2898.03|2890.33|23
1646287690000|2022-03-03 06:08:10|2898.99|2891.29|2899.24|2891.54|2899.63|2891.93|2898.99|2891.29|25
1646287700000|2022-03-03 06:08:20|2899.44|2891.74|2900.18|2892.48|2900.53|2892.83|2899.24|2891.54|24
1646287710000|2022-03-03 06:08:30|2900.14|2892.44|2900.15|2892.45|2900.25|2892.55|2899.97|2892.27|24
1646287720000|2022-03-03 06:08:40|2900.11|2892.41|2899.87|2892.17|2900.11|2892.41|2898.98|2891.28|28
1646287730000|2022-03-03 06:08:50|2900.03|2892.33|2899.61|2891.91|2900.07|2892.37|2899.31|2891.61|27
1646287740000|2022-03-03 06:09:00|2899.47|2891.77|2899.89|2892.19|2900.18|2892.48|2898.87|2891.17|25
1646287750000|2022-03-03 06:09:10|2899.92|2892.22|2899.81|2892.11|2900.22|2892.52|2899.35|2891.65|24
1646287760000|2022-03-03 06:09:20|2899.29|2891.59|2899.57|2891.87|2900.22|2892.52|2899.1|2891.4|21
1646287770000|2022-03-03 06:09:30|2899.62|2891.92|2899.15|2891.45|2899.92|2892.22|2899.14|2891.44|26
1646287780000|2022-03-03 06:09:40|2899.21|2891.51|2897.98|2890.28|2900.22|2892.52|2897.94|2890.24|24
1646287790000|2022-03-03 06:09:50|2898.15|2890.45|2895.94|2888.24|2898.15|2890.45|2895.35|2887.65|29
1646287800000|2022-03-03 06:10:00|2895.92|2888.22|2894.74|2887.04|2895.99|2888.29|2894.74|2887.04|27
1646287810000|2022-03-03 06:10:10|2894.85|2887.15|2894.68|2886.98|2894.96|2887.26|2894.68|2886.98|24
1646287820000|2022-03-03 06:10:20|2894.8|2887.1|2894.64|2886.94|2894.8|2887.1|2894.52|2886.82|20
1646287830000|2022-03-03 06:10:30|2894.6|2886.9|2894.28|2886.58|2894.69|2886.99|2894.28|2886.58|17
1646287840000|2022-03-03 06:10:40|2894.45|2886.75|2894.4|2886.7|2894.63|2886.93|2894.28|2886.58|17
1646287850000|2022-03-03 06:10:50|2894.41|2886.71|2893.71|2886.01|2894.6|2886.9|2893.49|2885.79|26
1646287860000|2022-03-03 06:11:00|2893.66|2885.96|2891.66|2883.96|2894.25|2886.55|2890.55|2882.85|28
1646287870000|2022-03-03 06:11:10|2891.22|2883.52|2894.2|2886.5|2894.46|2886.76|2891.22|2883.52|28
1646287880000|2022-03-03 06:11:20|2894.3|2886.6|2893.27|2885.57|2894.71|2887.01|2893.27|2885.57|25
1646287890000|2022-03-03 06:11:30|2893.34|2885.64|2893.67|2885.97|2894.07|2886.37|2893.34|2885.64|27
1646287900000|2022-03-03 06:11:40|2893.76|2886.06|2894.62|2886.92|2894.73|2887.03|2893.74|2886.04|25
1646287910000|2022-03-03 06:11:50|2894.64|2886.94|2893.63|2885.93|2894.71|2887.01|2893.57|2885.87|26
1646287920000|2022-03-03 06:12:00|2893.81|2886.11|2894.34|2886.64|2895.02|2887.32|2892.99|2885.29|28
1646287930000|2022-03-03 06:12:10|2894.45|2886.75|2892.36|2884.66|2894.98|2887.28|2891.85|2884.15|27
1646287940000|2022-03-03 06:12:20|2892.4|2884.7|2891.5|2883.8|2893.43|2885.73|2891.28|2883.58|27
1646287950000|2022-03-03 06:12:30|2891.51|2883.81|2891.8|2884.1|2892.32|2884.62|2891.27|2883.57|23
1646287960000|2022-03-03 06:12:40|2891.38|2883.68|2891.23|2883.53|2891.38|2883.68|2890.93|2883.23|23
1646287970000|2022-03-03 06:12:50|2891.21|2883.51|2893.13|2885.43|2893.64|2885.94|2890.98|2883.28|25
1646287980000|2022-03-03 06:13:00|2893.12|2885.42|2892.05|2884.35|2893.21|2885.51|2891.92|2884.22|23
1646287990000|2022-03-03 06:13:10|2892.39|2884.69|2890.89|2883.19|2892.58|2884.88|2890.89|2883.19|27
1646288000000|2022-03-03 06:13:20|2890.91|2883.21|2889.71|2882.01|2890.91|2883.21|2888.61|2880.91|28
1646288010000|2022-03-03 06:13:30|2889.76|2882.06|2888.65|2880.95|2889.9|2882.2|2888.65|2880.95|20
1646288020000|2022-03-03 06:13:40|2888.67|2880.97|2888.04|2880.34|2888.82|2881.12|2887.32|2879.62|26
1646288030000|2022-03-03 06:13:50|2888.2|2880.5|2883.14|2875.44|2888.2|2880.5|2882.99|2875.29|25
1646288040000|2022-03-03 06:14:00|2883.3|2875.6|2883.62|2875.92|2883.69|2875.99|2882.9|2875.2|27
1646288050000|2022-03-03 06:14:10|2883.84|2876.14|2886.15|2878.45|2886.56|2878.86|2883.31|2875.61|28
1646288060000|2022-03-03 06:14:20|2886.29|2878.59|2880.96|2873.26|2886.3|2878.6|2880.96|2873.26|29
1646288070000|2022-03-03 06:14:30|2880.86|2873.16|2878.78|2871.08|2881.01|2873.31|2878.54|2870.84|28
1646288080000|2022-03-03 06:14:40|2878.32|2870.62|2878.06|2870.36|2882.15|2874.45|2877.87|2870.17|29
1646288090000|2022-03-03 06:14:50|2877.64|2869.94|2880.53|2872.83|2880.77|2873.07|2877.64|2869.94|28
1646288100000|2022-03-03 06:15:00|2880.43|2872.73|2882.53|2874.83|2882.53|2874.83|2879.91|2872.21|29
1646288110000|2022-03-03 06:15:10|2882.64|2874.94|2888.17|2880.47|2888.62|2880.92|2882.64|2874.94|27
1646288120000|2022-03-03 06:15:20|2888.13|2880.43|2888.78|2881.08|2890.86|2883.16|2888.13|2880.43|26
1646288130000|2022-03-03 06:15:30|2888.83|2881.13|2888.27|2880.57|2889.67|2881.97|2887.82|2880.12|28
1646288140000|2022-03-03 06:15:40|2888.22|2880.52|2888.62|2880.92|2889.07|2881.37|2886.82|2879.12|25
1646288150000|2022-03-03 06:15:50|2888.61|2880.91|2887.74|2880.04|2888.89|2881.19|2887.69|2879.99|27
1646288160000|2022-03-03 06:16:00|2887.53|2879.83|2889.82|2882.12|2889.82|2882.12|2885.76|2878.06|28
1646288170000|2022-03-03 06:16:10|2890.26|2882.56|2888.37|2880.67|2890.26|2882.56|2887.98|2880.28|29
1646288180000|2022-03-03 06:16:20|2888.35|2880.65|2888.17|2880.47|2889.26|2881.56|2886.33|2878.63|28
1646288190000|2022-03-03 06:16:30|2888.19|2880.49|2888.02|2880.32|2889.9|2882.2|2887.7|2880|27
1646288200000|2022-03-03 06:16:40|2887.8|2880.1|2889.35|2881.65|2889.87|2882.17|2887.73|2880.03|26
1646288210000|2022-03-03 06:16:50|2889.34|2881.64|2890.82|2883.12|2891.19|2883.49|2889.24|2881.54|28
1646288220000|2022-03-03 06:17:00|2890.92|2883.22|2891|2883.3|2891.74|2884.04|2890.06|2882.36|28
1646288230000|2022-03-03 06:17:10|2891.12|2883.42|2890.22|2882.52|2891.14|2883.44|2889.81|2882.11|24
1646288240000|2022-03-03 06:17:20|2890.01|2882.31|2892.28|2884.58|2892.28|2884.58|2889.91|2882.21|27
1646288250000|2022-03-03 06:17:30|2892.15|2884.45|2892.57|2884.87|2892.57|2884.87|2891.44|2883.74|25
1646288260000|2022-03-03 06:17:40|2892.52|2884.82|2892.59|2884.89|2892.82|2885.12|2892.35|2884.65|27
1646288270000|2022-03-03 06:17:50|2892.77|2885.07|2891.93|2884.23|2892.77|2885.07|2891.89|2884.19|29
1646288280000|2022-03-03 06:18:00|2891.95|2884.25|2891.58|2883.88|2892.11|2884.41|2891.33|2883.63|27
1646288290000|2022-03-03 06:18:10|2891.69|2883.99|2892.44|2884.74|2892.59|2884.89|2891.59|2883.89|23
1646288300000|2022-03-03 06:18:20|2892.45|2884.75|2894.3|2886.6|2894.3|2886.6|2892.45|2884.75|25
1646288310000|2022-03-03 06:18:30|2894.5|2886.8|2893.39|2885.69|2894.5|2886.8|2893.39|2885.69|26
1646288320000|2022-03-03 06:18:40|2893.42|2885.72|2893.25|2885.55|2893.44|2885.74|2892.73|2885.03|25
1646288330000|2022-03-03 06:18:50|2893.29|2885.59|2893.7|2886|2894.07|2886.37|2893.26|2885.56|25
1646288340000|2022-03-03 06:19:00|2893.77|2886.07|2894.35|2886.65|2894.35|2886.65|2893.77|2886.07|19
1646288350000|2022-03-03 06:19:10|2894.47|2886.77|2896.13|2888.43|2896.13|2888.43|2894.37|2886.67|28
1646288360000|2022-03-03 06:19:20|2896.12|2888.42|2895.11|2887.41|2896.27|2888.57|2894.87|2887.17|25
1646288370000|2022-03-03 06:19:30|2895.15|2887.45|2893.91|2886.21|2895.21|2887.51|2893.91|2886.21|25
1646288380000|2022-03-03 06:19:40|2894.01|2886.31|2893.93|2886.23|2894.16|2886.46|2893.55|2885.85|26
1646288390000|2022-03-03 06:19:50|2893.88|2886.18|2892.78|2885.08|2893.93|2886.23|2892.78|2885.08|24
1646288400000|2022-03-03 06:20:00|2892.77|2885.07|2894.03|2886.33|2894.08|2886.38|2892.67|2884.97|26
1646288410000|2022-03-03 06:20:10|2894.05|2886.35|2893.01|2885.31|2894.15|2886.45|2892.78|2885.08|26
1646288420000|2022-03-03 06:20:20|2893.17|2885.47|2892.81|2885.11|2893.54|2885.84|2892.58|2884.88|27
1646288430000|2022-03-03 06:20:30|2892.75|2885.05|2892.65|2884.95|2893.14|2885.44|2892.6|2884.9|25
1646288440000|2022-03-03 06:20:40|2892.62|2884.92|2892.59|2884.89|2892.75|2885.05|2892.4|2884.7|18
1646288450000|2022-03-03 06:20:50|2892.54|2884.84|2893.21|2885.51|2893.45|2885.75|2892.46|2884.76|21
1646288460000|2022-03-03 06:21:00|2893.22|2885.52|2892.5|2884.8|2893.22|2885.52|2892.5|2884.8|18
1646288470000|2022-03-03 06:21:10|2892.51|2884.81|2893.58|2885.88|2894.19|2886.49|2892.51|2884.81|25
1646288480000|2022-03-03 06:21:20|2893.6|2885.9|2894.5|2886.8|2894.71|2887.01|2893.56|2885.86|25
1646288490000|2022-03-03 06:21:30|2894.48|2886.78|2894.26|2886.56|2894.65|2886.95|2893.83|2886.13|26
1646288500000|2022-03-03 06:21:40|2894.39|2886.69|2895.07|2887.37|2895.39|2887.69|2894.23|2886.53|27
1646288510000|2022-03-03 06:21:50|2895.35|2887.65|2894.94|2887.24|2895.73|2888.03|2894.89|2887.19|27
1646288520000|2022-03-03 06:22:00|2895.05|2887.35|2895.24|2887.54|2895.37|2887.67|2894.76|2887.06|27
1646288530000|2022-03-03 06:22:10|2895.14|2887.44|2896.56|2888.86|2896.82|2889.12|2895.06|2887.36|28
1646288540000|2022-03-03 06:22:20|2896.65|2888.95|2896.22|2888.52|2896.99|2889.29|2896.22|2888.52|27
1646288550000|2022-03-03 06:22:30|2896.19|2888.49|2896.15|2888.45|2896.57|2888.87|2896.15|2888.45|18
1646288560000|2022-03-03 06:22:40|2896.06|2888.36|2896.33|2888.63|2896.52|2888.82|2896.06|2888.36|19
1646288570000|2022-03-03 06:22:50|2896.32|2888.62|2895.83|2888.13|2896.52|2888.82|2895.7|2888|22
1646288580000|2022-03-03 06:23:00|2895.75|2888.05|2896.01|2888.31|2896.14|2888.44|2895.75|2888.05|23
1646288590000|2022-03-03 06:23:10|2895.98|2888.28|2896.11|2888.41|2896.32|2888.62|2895.98|2888.28|23
1646288600000|2022-03-03 06:23:20|2896.04|2888.34|2895.31|2887.61|2896.37|2888.67|2895.06|2887.36|26
1646288610000|2022-03-03 06:23:30|2895.43|2887.73|2895.18|2887.48|2895.53|2887.83|2895.18|2887.48|25
1646288620000|2022-03-03 06:23:40|2895.28|2887.58|2896.01|2888.31|2896.25|2888.55|2895.25|2887.55|22
1646288630000|2022-03-03 06:23:50|2896|2888.3|2896.07|2888.37|2896.18|2888.48|2895.84|2888.14|14
1646288640000|2022-03-03 06:24:00|2896.02|2888.32|2895.67|2887.97|2896.13|2888.43|2895.59|2887.89|20
1646288650000|2022-03-03 06:24:10|2895.64|2887.94|2894.51|2886.81|2895.64|2887.94|2894.28|2886.58|21
1646288660000|2022-03-03 06:24:20|2894.47|2886.77|2895.55|2887.85|2895.74|2888.04|2894.33|2886.63|24
1646288670000|2022-03-03 06:24:30|2895.68|2887.98|2895.65|2887.95|2895.87|2888.17|2895.02|2887.32|24
1646288680000|2022-03-03 06:24:40|2895.03|2887.33|2896.22|2888.52|2896.4|2888.7|2894.99|2887.29|27
1646288690000|2022-03-03 06:24:50|2896.42|2888.72|2895.38|2887.68|2896.66|2888.96|2895.05|2887.35|27
1646288700000|2022-03-03 06:25:00|2895.13|2887.43|2894.9|2887.2|2895.24|2887.54|2894.41|2886.71|20
1646288710000|2022-03-03 06:25:10|2894.95|2887.25|2893.83|2886.13|2895.13|2887.43|2893.83|2886.13|17
1646288720000|2022-03-03 06:25:20|2894.25|2886.55|2893.85|2886.15|2894.54|2886.84|2893.85|2886.15|25
1646288730000|2022-03-03 06:25:30|2893.84|2886.14|2893.33|2885.63|2893.87|2886.17|2893.27|2885.57|22
1646288740000|2022-03-03 06:25:40|2893.38|2885.68|2894.11|2886.41|2894.36|2886.66|2893.11|2885.41|26
1646288750000|2022-03-03 06:25:50|2894.3|2886.6|2896.53|2888.83|2896.74|2889.04|2894.3|2886.6|29
1646288760000|2022-03-03 06:26:00|2896.52|2888.82|2896.37|2888.67|2896.72|2889.02|2896.18|2888.48|22
1646288770000|2022-03-03 06:26:10|2896.39|2888.69|2896.51|2888.81|2896.83|2889.13|2896.3|2888.6|18
1646288780000|2022-03-03 06:26:20|2896.6|2888.9|2897.25|2889.55|2897.25|2889.55|2896.36|2888.66|15
1646288790000|2022-03-03 06:26:30|2897.26|2889.56|2897.47|2889.77|2897.76|2890.06|2897.26|2889.56|17
1646288800000|2022-03-03 06:26:40|2897.46|2889.76|2897.85|2890.15|2897.85|2890.15|2897.37|2889.67|12
1646288810000|2022-03-03 06:26:50|2897.89|2890.19|2897.11|2889.41|2897.91|2890.21|2897.1|2889.4|18
1646288820000|2022-03-03 06:27:00|2897.12|2889.42|2897.16|2889.46|2897.16|2889.46|2897.08|2889.38|9
1646288830000|2022-03-03 06:27:10|2897.19|2889.49|2896.56|2888.86|2897.22|2889.52|2895.66|2887.96|22
1646288840000|2022-03-03 06:27:20|2896.45|2888.75|2895.42|2887.72|2896.45|2888.75|2894.91|2887.21|23
1646288850000|2022-03-03 06:27:30|2895.4|2887.7|2895.17|2887.47|2895.94|2888.24|2895.08|2887.38|18
1646288860000|2022-03-03 06:27:40|2895.16|2887.46|2894.48|2886.78|2896.15|2888.45|2894.27|2886.57|27
1646288870000|2022-03-03 06:27:50|2894.34|2886.64|2895.2|2887.5|2895.34|2887.64|2894.18|2886.48|19
1646288880000|2022-03-03 06:28:00|2895.13|2887.43|2896.04|2888.34|2896.39|2888.69|2895.06|2887.36|29
1646288890000|2022-03-03 06:28:10|2895.94|2888.24|2894.68|2886.98|2895.94|2888.24|2894.53|2886.83|26
1646288900000|2022-03-03 06:28:20|2894.52|2886.82|2895.06|2887.36|2895.06|2887.36|2893.99|2886.29|25
1646288910000|2022-03-03 06:28:30|2895.48|2887.78|2896.41|2888.71|2896.56|2888.86|2895.35|2887.65|25
1646288920000|2022-03-03 06:28:40|2896.38|2888.68|2896.16|2888.46|2896.38|2888.68|2896.07|2888.37|18
1646288930000|2022-03-03 06:28:50|2896.17|2888.47|2896.97|2889.27|2896.97|2889.27|2896.17|2888.47|26
1646288940000|2022-03-03 06:29:00|2897|2889.3|2898.13|2890.43|2898.28|2890.58|2896.63|2888.93|23
1646288950000|2022-03-03 06:29:10|2898.21|2890.51|2897.65|2889.95|2898.94|2891.24|2897.47|2889.77|29
1646288960000|2022-03-03 06:29:20|2897.73|2890.03|2897.71|2890.01|2898.52|2890.82|2897.71|2890.01|22
1646288970000|2022-03-03 06:29:30|2897.79|2890.09|2898.06|2890.36|2898.06|2890.36|2897.66|2889.96|24
1646288980000|2022-03-03 06:29:40|2898.07|2890.37|2897.95|2890.25|2898.07|2890.37|2897.52|2889.82|27
1646288990000|2022-03-03 06:29:50|2897.96|2890.26|2897.69|2889.99|2897.97|2890.27|2897.6|2889.9|18
1646289000000|2022-03-03 06:30:00|2897.58|2889.88|2897.61|2889.91|2897.61|2889.91|2897.46|2889.76|19
1646289010000|2022-03-03 06:30:10|2897.62|2889.92|2895.2|2887.5|2897.62|2889.92|2895.2|2887.5|24
1646289020000|2022-03-03 06:30:20|2895.24|2887.54|2894.09|2886.39|2895.55|2887.85|2894.07|2886.37|24
1646289030000|2022-03-03 06:30:30|2894.3|2886.6|2893.91|2886.21|2894.3|2886.6|2893.4|2885.7|21
1646289040000|2022-03-03 06:30:40|2893.86|2886.16|2897.5|2889.8|2897.5|2889.8|2893.47|2885.77|26
1646289050000|2022-03-03 06:30:50|2897.64|2889.94|2899.92|2892.22|2899.92|2892.22|2897.52|2889.82|28
1646289060000|2022-03-03 06:31:00|2899.75|2892.05|2901.91|2894.21|2901.91|2894.21|2899.74|2892.04|27
1646289070000|2022-03-03 06:31:10|2901.72|2894.02|2899.75|2892.05|2901.72|2894.02|2899.68|2891.98|27
1646289080000|2022-03-03 06:31:20|2899.74|2892.04|2900.11|2892.41|2900.5|2892.8|2899.63|2891.93|28
1646289090000|2022-03-03 06:31:30|2900.09|2892.39|2900.12|2892.42|2900.33|2892.63|2900.08|2892.38|23
1646289100000|2022-03-03 06:31:40|2900.14|2892.44|2900.32|2892.62|2900.33|2892.63|2900.07|2892.37|25
1646289110000|2022-03-03 06:31:50|2900.27|2892.57|2900.16|2892.46|2900.27|2892.57|2900.13|2892.43|20
1646289120000|2022-03-03 06:32:00|2900.13|2892.43|2901.11|2893.41|2901.11|2893.41|2900|2892.3|26
1646289130000|2022-03-03 06:32:10|2901.4|2893.7|2902.85|2895.15|2902.85|2895.15|2901.14|2893.44|28
1646289140000|2022-03-03 06:32:20|2902.87|2895.17|2903.15|2895.45|2903.47|2895.77|2902.82|2895.12|25
1646289150000|2022-03-03 06:32:30|2903.05|2895.35|2904.54|2896.84|2904.56|2896.86|2903.05|2895.35|27
1646289160000|2022-03-03 06:32:40|2904.61|2896.91|2904.97|2897.27|2905.2|2897.5|2904.55|2896.85|27
1646289170000|2022-03-03 06:32:50|2904.96|2897.26|2904.54|2896.84|2904.96|2897.26|2904.48|2896.78|25
1646289180000|2022-03-03 06:33:00|2904.52|2896.82|2905.21|2897.51|2905.21|2897.51|2904.37|2896.67|24
1646289190000|2022-03-03 06:33:10|2905.29|2897.59|2907.48|2899.78|2907.54|2899.84|2905.26|2897.56|28
1646289200000|2022-03-03 06:33:20|2907.83|2900.13|2908.57|2900.87|2909.22|2901.52|2907.83|2900.13|29
1646289210000|2022-03-03 06:33:30|2909.01|2901.31|2908.84|2901.14|2909.46|2901.76|2908.83|2901.13|26
1646289220000|2022-03-03 06:33:40|2908.86|2901.16|2907.53|2899.83|2908.86|2901.16|2907.45|2899.75|25
1646289230000|2022-03-03 06:33:50|2907.67|2899.97|2910.29|2902.59|2910.29|2902.59|2907.54|2899.84|26
1646289240000|2022-03-03 06:34:00|2910.41|2902.71|2909.89|2902.19|2910.58|2902.88|2909.64|2901.94|26
1646289250000|2022-03-03 06:34:10|2909.82|2902.12|2912.98|2905.28|2913.14|2905.44|2909.82|2902.12|27
1646289260000|2022-03-03 06:34:20|2912.93|2905.23|2912.37|2904.67|2913.11|2905.41|2912.37|2904.67|29
1646289270000|2022-03-03 06:34:30|2912.01|2904.31|2911.64|2903.94|2912.24|2904.54|2911.64|2903.94|27
1646289280000|2022-03-03 06:34:40|2911.58|2903.88|2911.66|2903.96|2911.81|2904.11|2911.02|2903.32|25
1646289290000|2022-03-03 06:34:50|2911.68|2903.98|2911.52|2903.82|2911.7|2904|2911.35|2903.65|27
1646289300000|2022-03-03 06:35:00|2911.25|2903.55|2910.81|2903.11|2911.84|2904.14|2910.5|2902.8|26
1646289310000|2022-03-03 06:35:10|2910.58|2902.88|2911.55|2903.85|2911.55|2903.85|2910.58|2902.88|25
1646289320000|2022-03-03 06:35:20|2911.32|2903.62|2910.25|2902.55|2912.19|2904.49|2910.25|2902.55|21
1646289330000|2022-03-03 06:35:30|2910.26|2902.56|2913.56|2905.86|2913.56|2905.86|2910.26|2902.56|24
1646289340000|2022-03-03 06:35:40|2913.94|2906.24|2913.21|2905.51|2914.63|2906.93|2913.21|2905.51|25
1646289350000|2022-03-03 06:35:50|2913.24|2905.54|2913.3|2905.6|2913.81|2906.11|2913.13|2905.43|27
1646289360000|2022-03-03 06:36:00|2913.51|2905.81|2913.33|2905.63|2913.6|2905.9|2913.27|2905.57|24
1646289370000|2022-03-03 06:36:10|2913.47|2905.77|2913.04|2905.34|2913.47|2905.77|2912.39|2904.69|26
1646289380000|2022-03-03 06:36:20|2913.11|2905.41|2913.77|2906.07|2914.26|2906.56|2913.02|2905.32|24
1646289390000|2022-03-03 06:36:30|2913.81|2906.11|2912.73|2905.03|2913.94|2906.24|2912.62|2904.92|24
1646289400000|2022-03-03 06:36:40|2912.88|2905.18|2912.15|2904.45|2912.88|2905.18|2911.86|2904.16|24
1646289410000|2022-03-03 06:36:50|2912.05|2904.35|2911.78|2904.08|2912.46|2904.76|2911.78|2904.08|27
1646289420000|2022-03-03 06:37:00|2911.98|2904.28|2913.13|2905.43|2913.13|2905.43|2911.76|2904.06|25
1646289430000|2022-03-03 06:37:10|2914.34|2906.64|2914.35|2906.65|2914.89|2907.19|2913.81|2906.11|26
1646289440000|2022-03-03 06:37:20|2914.44|2906.74|2912.46|2904.76|2914.67|2906.97|2912.39|2904.69|26
1646289450000|2022-03-03 06:37:30|2912.45|2904.75|2912.47|2904.77|2912.67|2904.97|2912.29|2904.59|25
1646289460000|2022-03-03 06:37:40|2912.66|2904.96|2910.89|2903.19|2912.66|2904.96|2910.41|2902.71|28
1646289470000|2022-03-03 06:37:50|2910.75|2903.05|2911.77|2904.07|2912.01|2904.31|2910.75|2903.05|25
1646289480000|2022-03-03 06:38:00|2911.79|2904.09|2911.03|2903.33|2911.79|2904.09|2910.83|2903.13|23
1646289490000|2022-03-03 06:38:10|2910.88|2903.18|2911.53|2903.83|2911.74|2904.04|2910.88|2903.18|27
1646289500000|2022-03-03 06:38:20|2911.55|2903.85|2911.72|2904.02|2912.11|2904.41|2911.55|2903.85|25
1646289510000|2022-03-03 06:38:30|2911.65|2903.95|2911.79|2904.09|2912.15|2904.45|2911.57|2903.87|24
1646289520000|2022-03-03 06:38:40|2911.78|2904.08|2911.76|2904.06|2912.05|2904.35|2911.41|2903.71|28
1646289530000|2022-03-03 06:38:50|2911.75|2904.05|2911.8|2904.1|2911.92|2904.22|2911.66|2903.96|29
1646289540000|2022-03-03 06:39:00|2911.86|2904.16|2912.92|2905.22|2913.39|2905.69|2911.86|2904.16|28
1646289550000|2022-03-03 06:39:10|2912.99|2905.29|2915.06|2907.36|2915.14|2907.44|2912.93|2905.23|25
1646289560000|2022-03-03 06:39:20|2915.12|2907.42|2912.78|2905.08|2915.91|2908.21|2912.78|2905.08|27
1646289570000|2022-03-03 06:39:30|2913.13|2905.43|2912.29|2904.59|2913.13|2905.43|2911.91|2904.21|26
1646289580000|2022-03-03 06:39:40|2911.94|2904.24|2910.85|2903.15|2912.03|2904.33|2910.85|2903.15|27
1646289590000|2022-03-03 06:39:50|2911.07|2903.37|2911.01|2903.31|2911.15|2903.45|2910.76|2903.06|27
1646289600000|2022-03-03 06:40:00|2910.8|2903.1|2909.12|2901.42|2910.88|2903.18|2909.12|2901.42|29
1646289610000|2022-03-03 06:40:10|2909.56|2901.86|2909.23|2901.53|2909.91|2902.21|2908.94|2901.24|27
1646289620000|2022-03-03 06:40:20|2909.12|2901.42|2908.72|2901.02|2909.44|2901.74|2908.17|2900.47|21
1646289630000|2022-03-03 06:40:30|2908.62|2900.92|2909.45|2901.75|2909.45|2901.75|2908.47|2900.77|22
1646289640000|2022-03-03 06:40:40|2909.48|2901.78|2909.51|2901.81|2909.69|2901.99|2909.36|2901.66|25
1646289650000|2022-03-03 06:40:50|2909.37|2901.67|2908.87|2901.17|2909.37|2901.67|2908.78|2901.08|18
1646289660000|2022-03-03 06:41:00|2908.69|2900.99|2907.99|2900.29|2909.04|2901.34|2907.98|2900.28|25
1646289670000|2022-03-03 06:41:10|2907.9|2900.2|2908.7|2901|2908.7|2901|2907.26|2899.56|25
1646289680000|2022-03-03 06:41:20|2908.74|2901.04|2909.24|2901.54|2909.33|2901.63|2908.74|2901.04|25
1646289690000|2022-03-03 06:41:30|2909.18|2901.48|2909.67|2901.97|2909.84|2902.14|2908.99|2901.29|27
1646289700000|2022-03-03 06:41:40|2909.69|2901.99|2910.3|2902.6|2910.3|2902.6|2909.59|2901.89|24
1646289710000|2022-03-03 06:41:50|2910|2902.3|2910.12|2902.42|2910.42|2902.72|2909.79|2902.09|23
1646289720000|2022-03-03 06:42:00|2910.31|2902.61|2910.95|2903.25|2910.95|2903.25|2910.31|2902.61|26
1646289730000|2022-03-03 06:42:10|2911.09|2903.39|2913.58|2905.88|2913.58|2905.88|2911.09|2903.39|27
1646289740000|2022-03-03 06:42:20|2913.54|2905.84|2916.18|2908.48|2916.18|2908.48|2913.54|2905.84|27
1646289750000|2022-03-03 06:42:30|2916.26|2908.56|2917.38|2909.68|2917.38|2909.68|2916.09|2908.39|23
1646289760000|2022-03-03 06:42:40|2917.47|2909.77|2917.58|2909.88|2917.65|2909.95|2917.1|2909.4|28
1646289770000|2022-03-03 06:42:50|2917.57|2909.87|2917.31|2909.61|2917.57|2909.87|2916.76|2909.06|25
1646289780000|2022-03-03 06:43:00|2917|2909.3|2916.56|2908.86|2917.59|2909.89|2916.51|2908.81|28
1646289790000|2022-03-03 06:43:10|2916.55|2908.85|2916.82|2909.12|2917.56|2909.86|2914.78|2907.08|27
1646289800000|2022-03-03 06:43:20|2916.39|2908.69|2916.73|2909.03|2917.28|2909.58|2915.98|2908.28|28
1646289810000|2022-03-03 06:43:30|2916.38|2908.68|2916.5|2908.8|2917.33|2909.63|2915.77|2908.07|27
1646289820000|2022-03-03 06:43:40|2916.27|2908.57|2916.71|2909.01|2917.37|2909.67|2916.09|2908.39|26
1646289830000|2022-03-03 06:43:50|2916.94|2909.24|2915.55|2907.85|2917.37|2909.67|2915.55|2907.85|28
1646289840000|2022-03-03 06:44:00|2916.46|2908.76|2916.78|2909.08|2917.57|2909.87|2916|2908.3|27
1646289850000|2022-03-03 06:44:10|2916.79|2909.09|2916.85|2909.15|2917.55|2909.85|2916.58|2908.88|25
1646289860000|2022-03-03 06:44:20|2916.81|2909.11|2916.87|2909.17|2917.01|2909.31|2916.81|2909.11|19
1646289870000|2022-03-03 06:44:30|2916.86|2909.16|2917.21|2909.51|2917.42|2909.72|2916.74|2909.04|25
1646289880000|2022-03-03 06:44:40|2917.27|2909.57|2917.76|2910.06|2917.76|2910.06|2916.74|2909.04|24
1646289890000|2022-03-03 06:44:50|2916.67|2908.97|2916.37|2908.67|2917.66|2909.96|2915.89|2908.19|22
1646289900000|2022-03-03 06:45:00|2916.56|2908.86|2916.88|2909.18|2916.88|2909.18|2916.22|2908.52|23
1646289910000|2022-03-03 06:45:10|2916.91|2909.21|2916.88|2909.18|2916.98|2909.28|2916.04|2908.34|22
1646289920000|2022-03-03 06:45:20|2916.79|2909.09|2917.6|2909.9|2917.6|2909.9|2916.53|2908.83|22
1646289930000|2022-03-03 06:45:30|2917.4|2909.7|2917.82|2910.12|2917.91|2910.21|2917.21|2909.51|25
1646289940000|2022-03-03 06:45:40|2917.71|2910.01|2917.8|2910.1|2918.69|2910.99|2917.11|2909.41|29
1646289950000|2022-03-03 06:45:50|2916.77|2909.07|2916.26|2908.56|2917.78|2910.08|2916.16|2908.46|26
1646289960000|2022-03-03 06:46:00|2917.37|2909.67|2916.62|2908.92|2917.65|2909.95|2916.25|2908.55|27
1646289970000|2022-03-03 06:46:10|2916.79|2909.09|2916.38|2908.68|2917.41|2909.71|2916.31|2908.61|25
1646289980000|2022-03-03 06:46:20|2916.32|2908.62|2916.93|2909.23|2917.04|2909.34|2916.32|2908.62|25
1646289990000|2022-03-03 06:46:30|2917.03|2909.33|2917.95|2910.25|2918.33|2910.63|2917.03|2909.33|26
1646290000000|2022-03-03 06:46:40|2917.93|2910.23|2917.94|2910.24|2918.51|2910.81|2917.93|2910.23|26
1646290010000|2022-03-03 06:46:50|2917.78|2910.08|2917.89|2910.19|2919.01|2911.31|2916.8|2909.1|27
1646290020000|2022-03-03 06:47:00|2918.15|2910.45|2916.61|2908.91|2919.39|2911.69|2915.85|2908.15|27
1646290030000|2022-03-03 06:47:10|2916.47|2908.77|2916.47|2908.77|2917.49|2909.79|2916.09|2908.39|23
1646290040000|2022-03-03 06:47:20|2917.04|2909.34|2917.5|2909.8|2917.54|2909.84|2915.59|2907.89|25
1646290050000|2022-03-03 06:47:30|2917.48|2909.78|2917.8|2910.1|2917.8|2910.1|2916.46|2908.76|28
1646290060000|2022-03-03 06:47:40|2916.76|2909.06|2916.49|2908.79|2917.67|2909.97|2916.06|2908.36|27
1646290070000|2022-03-03 06:47:50|2916.25|2908.55|2917.72|2910.02|2917.72|2910.02|2916.01|2908.31|24
1646290080000|2022-03-03 06:48:00|2916.76|2909.06|2917.26|2909.56|2918.1|2910.4|2915.81|2908.11|26
1646290090000|2022-03-03 06:48:10|2916.57|2908.87|2916.21|2908.51|2917.6|2909.9|2915.33|2907.63|25
1646290100000|2022-03-03 06:48:20|2917.23|2909.53|2916.3|2908.6|2918.71|2911.01|2915.95|2908.25|27
1646290110000|2022-03-03 06:48:30|2916.41|2908.71|2916.56|2908.86|2917.5|2909.8|2916.41|2908.71|24
1646290120000|2022-03-03 06:48:40|2917.62|2909.92|2917.69|2909.99|2917.69|2909.99|2916.57|2908.87|20
1646290130000|2022-03-03 06:48:50|2917.43|2909.73|2917.56|2909.86|2917.92|2910.22|2917.35|2909.65|26
1646290140000|2022-03-03 06:49:00|2918.35|2910.65|2918.24|2910.54|2918.43|2910.73|2917.36|2909.66|23
1646290150000|2022-03-03 06:49:10|2918.06|2910.36|2918|2910.3|2918.52|2910.82|2917.53|2909.83|25
1646290160000|2022-03-03 06:49:20|2917.98|2910.28|2916.97|2909.27|2918.86|2911.16|2916.59|2908.89|20
1646290170000|2022-03-03 06:49:30|2917.11|2909.41|2916.7|2909|2917.12|2909.42|2916.11|2908.41|14
1646290180000|2022-03-03 06:49:40|2916.54|2908.84|2916.3|2908.6|2917.23|2909.53|2916.28|2908.58|20
1646290190000|2022-03-03 06:49:50|2917.18|2909.48|2917.04|2909.34|2917.41|2909.71|2915.99|2908.29|20
1646290200000|2022-03-03 06:50:00|2917|2909.3|2916.43|2908.73|2917.47|2909.77|2915.96|2908.26|18
1646290210000|2022-03-03 06:50:10|2915.86|2908.16|2915.8|2908.1|2916.18|2908.48|2915.64|2907.94|16
1646290220000|2022-03-03 06:50:20|2915.84|2908.14|2916|2908.3|2916.63|2908.93|2915.46|2907.76|25
1646290230000|2022-03-03 06:50:30|2916.03|2908.33|2915.19|2907.49|2916.66|2908.96|2915.04|2907.34|23
1646290240000|2022-03-03 06:50:40|2915.04|2907.34|2914.13|2906.43|2915.09|2907.39|2913.13|2905.43|15
1646290250000|2022-03-03 06:50:50|2913.93|2906.23|2914.92|2907.22|2914.92|2907.22|2913.77|2906.07|22
1646290260000|2022-03-03 06:51:00|2915.14|2907.44|2914.38|2906.68|2915.14|2907.44|2914.32|2906.62|13
1646290270000|2022-03-03 06:51:10|2914.25|2906.55|2913.62|2905.92|2914.35|2906.65|2913.3|2905.6|24
1646290280000|2022-03-03 06:51:20|2913.63|2905.93|2913.64|2905.94|2914.8|2907.1|2913.43|2905.73|21
1646290290000|2022-03-03 06:51:30|2913.73|2906.03|2913.84|2906.14|2915.36|2907.66|2913.73|2906.03|22
1646290300000|2022-03-03 06:51:40|2913.83|2906.13|2913.97|2906.27|2914.47|2906.77|2912.32|2904.62|28
1646290310000|2022-03-03 06:51:50|2912.8|2905.1|2913.31|2905.61|2913.81|2906.11|2912.8|2905.1|20
1646290320000|2022-03-03 06:52:00|2913.35|2905.65|2913.26|2905.56|2913.87|2906.17|2913.24|2905.54|15
1646290330000|2022-03-03 06:52:10|2913.22|2905.52|2915.38|2907.68|2915.52|2907.82|2913.22|2905.52|25
1646290340000|2022-03-03 06:52:20|2915.26|2907.56|2914.3|2906.6|2915.34|2907.64|2913.91|2906.21|22
1646290350000|2022-03-03 06:52:30|2914.55|2906.85|2914.68|2906.98|2915.17|2907.47|2914.1|2906.4|24
1646290360000|2022-03-03 06:52:40|2913.95|2906.25|2913.97|2906.27|2914.16|2906.46|2913.86|2906.16|18
1646290370000|2022-03-03 06:52:50|2913.98|2906.28|2915.37|2907.67|2915.37|2907.67|2913.98|2906.28|26
1646290380000|2022-03-03 06:53:00|2915.3|2907.6|2915.25|2907.55|2916.11|2908.41|2915.02|2907.32|20
1646290390000|2022-03-03 06:53:10|2915.24|2907.54|2915.76|2908.06|2915.91|2908.21|2915.2|2907.5|23
1646290400000|2022-03-03 06:53:20|2915.61|2907.91|2915.47|2907.77|2916.34|2908.64|2915.27|2907.57|25
1646290410000|2022-03-03 06:53:30|2915.52|2907.82|2915.49|2907.79|2915.74|2908.04|2914.97|2907.27|23
1646290420000|2022-03-03 06:53:40|2915.5|2907.8|2915.55|2907.85|2915.74|2908.04|2915.28|2907.58|17
1646290430000|2022-03-03 06:53:50|2915.52|2907.82|2915.5|2907.8|2916.51|2908.81|2915.5|2907.8|8
1646290440000|2022-03-03 06:54:00|2915.97|2908.27|2914.87|2907.17|2915.97|2908.27|2914.17|2906.47|23
1646290450000|2022-03-03 06:54:10|2914.21|2906.51|2915.31|2907.61|2915.42|2907.72|2914.2|2906.5|24
1646290460000|2022-03-03 06:54:20|2915.33|2907.63|2916.04|2908.34|2916.05|2908.35|2914.76|2907.06|25
1646290470000|2022-03-03 06:54:30|2915.16|2907.46|2917.46|2909.76|2917.54|2909.84|2914.75|2907.05|26
1646290480000|2022-03-03 06:54:40|2917.47|2909.77|2917.29|2909.59|2917.85|2910.15|2916.64|2908.94|25
1646290490000|2022-03-03 06:54:50|2917.35|2909.65|2917.84|2910.14|2918.05|2910.35|2917.25|2909.55|25
1646290500000|2022-03-03 06:55:00|2918.15|2910.45|2917.98|2910.28|2918.23|2910.53|2917.13|2909.43|22
1646290510000|2022-03-03 06:55:10|2917.58|2909.88|2916.24|2908.54|2918.05|2910.35|2915.62|2907.92|27
1646290520000|2022-03-03 06:55:20|2915.6|2907.9|2916.09|2908.39|2916.39|2908.69|2915.6|2907.9|22
1646290530000|2022-03-03 06:55:30|2916.11|2908.41|2916.14|2908.44|2916.62|2908.92|2916.03|2908.33|24
1646290540000|2022-03-03 06:55:40|2916.03|2908.33|2916.4|2908.7|2916.58|2908.88|2916.03|2908.33|18
1646290550000|2022-03-03 06:55:50|2916.44|2908.74|2916.56|2908.86|2916.58|2908.88|2916.23|2908.53|17
1646290560000|2022-03-03 06:56:00|2916.55|2908.85|2916.5|2908.8|2916.55|2908.85|2916.14|2908.44|14
1646290570000|2022-03-03 06:56:10|2916.27|2908.57|2916.11|2908.41|2916.47|2908.77|2915.69|2907.99|25
1646290580000|2022-03-03 06:56:20|2916.17|2908.47|2916.01|2908.31|2916.3|2908.6|2915.55|2907.85|23
1646290590000|2022-03-03 06:56:30|2916.59|2908.89|2915.47|2907.77|2916.81|2909.11|2914.99|2907.29|26
1646290600000|2022-03-03 06:56:40|2915.91|2908.21|2915.7|2908|2916.28|2908.58|2914.91|2907.21|26
1646290610000|2022-03-03 06:56:50|2914.68|2906.98|2915.83|2908.13|2915.94|2908.24|2914.68|2906.98|25
1646290620000|2022-03-03 06:57:00|2915.94|2908.24|2917.4|2909.7|2917.53|2909.83|2915.87|2908.17|29
1646290630000|2022-03-03 06:57:10|2917.46|2909.76|2916.76|2909.06|2917.69|2909.99|2916.71|2909.01|25
1646290640000|2022-03-03 06:57:20|2916.67|2908.97|2917.1|2909.4|2917.48|2909.78|2916.67|2908.97|22
1646290650000|2022-03-03 06:57:30|2917.08|2909.38|2917.93|2910.23|2917.96|2910.26|2917.07|2909.37|17
1646290660000|2022-03-03 06:57:40|2917.58|2909.88|2917.69|2909.99|2917.86|2910.16|2917.16|2909.46|23
1646290670000|2022-03-03 06:57:50|2917.22|2909.52|2917.85|2910.15|2917.95|2910.25|2917.14|2909.44|22
1646290680000|2022-03-03 06:58:00|2917.46|2909.76|2918.01|2910.31|2918.4|2910.7|2917.19|2909.49|25
1646290690000|2022-03-03 06:58:10|2918|2910.3|2918.45|2910.75|2918.45|2910.75|2917.31|2909.61|25
1646290700000|2022-03-03 06:58:20|2918.49|2910.79|2918.38|2910.68|2918.53|2910.83|2917.79|2910.09|25
1646290710000|2022-03-03 06:58:30|2918.41|2910.71|2919.1|2911.4|2919.36|2911.66|2917.26|2909.56|29
1646290720000|2022-03-03 06:58:40|2919.07|2911.37|2918.77|2911.07|2919.07|2911.37|2918.33|2910.63|22
1646290730000|2022-03-03 06:58:50|2918.33|2910.63|2919.5|2911.8|2919.51|2911.81|2918.33|2910.63|26
1646290740000|2022-03-03 06:59:00|2919.49|2911.79|2919.57|2911.87|2919.7|2912|2919.38|2911.68|27
1646290750000|2022-03-03 06:59:10|2919.33|2911.63|2919.64|2911.94|2920.05|2912.35|2919.32|2911.62|26
1646290760000|2022-03-03 06:59:20|2919.69|2911.99|2919.42|2911.72|2920|2912.3|2919.29|2911.59|25
1646290770000|2022-03-03 06:59:30|2919.37|2911.67|2919.14|2911.44|2919.92|2912.22|2918.94|2911.24|26
1646290780000|2022-03-03 06:59:40|2919.13|2911.43|2920.12|2912.42|2920.12|2912.42|2919.08|2911.38|24
1646290790000|2022-03-03 06:59:50|2920.11|2912.41|2919.86|2912.16|2920.39|2912.69|2919.44|2911.74|20
1646290800000|2022-03-03 07:00:00|2919.53|2911.83|2919.47|2911.77|2919.86|2912.16|2918.77|2911.07|26
1646290810000|2022-03-03 07:00:10|2919.49|2911.79|2918.79|2911.09|2919.95|2912.25|2918.34|2910.64|23
1646290820000|2022-03-03 07:00:20|2918.84|2911.14|2917.18|2909.48|2919.26|2911.56|2917.02|2909.32|26
1646290830000|2022-03-03 07:00:30|2917.54|2909.84|2918.7|2911|2918.86|2911.16|2917.42|2909.72|28
1646290840000|2022-03-03 07:00:40|2919.27|2911.57|2917.84|2910.14|2919.86|2912.16|2917.69|2909.99|27
1646290850000|2022-03-03 07:00:50|2918.04|2910.34|2918.85|2911.15|2919.03|2911.33|2917.93|2910.23|23
1646290860000|2022-03-03 07:01:00|2918.89|2911.19|2920.07|2912.37|2920.1|2912.4|2918.89|2911.19|21
1646290870000|2022-03-03 07:01:10|2919.99|2912.29|2920.06|2912.36|2920.06|2912.36|2919.83|2912.13|10
1646290880000|2022-03-03 07:01:20|2920.24|2912.54|2921|2913.3|2921.13|2913.43|2920.24|2912.54|24
1646290890000|2022-03-03 07:01:30|2920.96|2913.26|2921.31|2913.61|2921.36|2913.66|2920.42|2912.72|28
1646290900000|2022-03-03 07:01:40|2921.32|2913.62|2921.05|2913.35|2921.74|2914.04|2921.03|2913.33|27
1646290910000|2022-03-03 07:01:50|2921.03|2913.33|2921.51|2913.81|2921.51|2913.81|2921.01|2913.31|24
1646290920000|2022-03-03 07:02:00|2921.31|2913.61|2920.91|2913.21|2921.39|2913.69|2920.89|2913.19|25
1646290930000|2022-03-03 07:02:10|2920.87|2913.17|2920.03|2912.33|2921|2913.3|2920.03|2912.33|19
1646290940000|2022-03-03 07:02:20|2920.15|2912.45|2920.61|2912.91|2921.31|2913.61|2920.15|2912.45|12
1646290950000|2022-03-03 07:02:30|2920.56|2912.86|2920.43|2912.73|2920.56|2912.86|2919.91|2912.21|15
1646290960000|2022-03-03 07:02:40|2920.44|2912.74|2919.84|2912.14|2920.46|2912.76|2919.84|2912.14|9
1646290970000|2022-03-03 07:02:50|2919.85|2912.15|2920.57|2912.87|2920.77|2913.07|2919.85|2912.15|16
1646290980000|2022-03-03 07:03:00|2920.5|2912.8|2920.74|2913.04|2921|2913.3|2920.5|2912.8|23
1646290990000|2022-03-03 07:03:10|2920.81|2913.11|2921.08|2913.38|2921.11|2913.41|2920.74|2913.04|11
1646291000000|2022-03-03 07:03:20|2921.47|2913.77|2921.53|2913.83|2921.87|2914.17|2921.28|2913.58|24
1646291010000|2022-03-03 07:03:30|2922.26|2914.56|2921.24|2913.54|2922.26|2914.56|2921.08|2913.38|23
1646291020000|2022-03-03 07:03:40|2921.13|2913.43|2921.08|2913.38|2921.58|2913.88|2921.03|2913.33|11
1646291030000|2022-03-03 07:03:50|2921.13|2913.43|2921.21|2913.51|2921.3|2913.6|2920.1|2912.4|28
1646291040000|2022-03-03 07:04:00|2921.39|2913.69|2921.75|2914.05|2922.25|2914.55|2921.39|2913.69|26
1646291050000|2022-03-03 07:04:10|2921.74|2914.04|2922.09|2914.39|2922.13|2914.43|2921.74|2914.04|20
1646291060000|2022-03-03 07:04:20|2922.07|2914.37|2921.31|2913.61|2922.07|2914.37|2921.27|2913.57|20
1646291070000|2022-03-03 07:04:30|2921.58|2913.88|2921.57|2913.87|2922.18|2914.48|2921.16|2913.46|23
1646291080000|2022-03-03 07:04:40|2921.56|2913.86|2921.44|2913.74|2921.79|2914.09|2920.99|2913.29|16
1646291090000|2022-03-03 07:04:50|2921.48|2913.78|2921.54|2913.84|2921.89|2914.19|2921.43|2913.73|20
1646291100000|2022-03-03 07:05:00|2921.51|2913.81|2921.17|2913.47|2922.18|2914.48|2920.66|2912.96|22
1646291110000|2022-03-03 07:05:10|2920.78|2913.08|2921.13|2913.43|2921.33|2913.63|2920.63|2912.93|14
1646291120000|2022-03-03 07:05:20|2920.62|2912.92|2920.7|2913|2921.33|2913.63|2920.62|2912.92|20
1646291130000|2022-03-03 07:05:30|2920.72|2913.02|2921.13|2913.43|2921.33|2913.63|2920.7|2913|20
1646291140000|2022-03-03 07:05:40|2921.08|2913.38|2920.81|2913.11|2921.08|2913.38|2920.67|2912.97|20
1646291150000|2022-03-03 07:05:50|2920.83|2913.13|2920.77|2913.07|2921.17|2913.47|2920.69|2912.99|22
1646291160000|2022-03-03 07:06:00|2920.94|2913.24|2920|2912.3|2921.33|2913.63|2919.98|2912.28|26
1646291170000|2022-03-03 07:06:10|2920.06|2912.36|2919.99|2912.29|2920.35|2912.65|2919.89|2912.19|20
1646291180000|2022-03-03 07:06:20|2920.03|2912.33|2918.87|2911.17|2920.03|2912.33|2918.58|2910.88|26
1646291190000|2022-03-03 07:06:30|2918.86|2911.16|2918.91|2911.21|2919.09|2911.39|2918.81|2911.11|25
1646291200000|2022-03-03 07:06:40|2918.88|2911.18|2918.48|2910.78|2919.06|2911.36|2918.48|2910.78|16
1646291210000|2022-03-03 07:06:50|2918.49|2910.79|2918.4|2910.7|2918.56|2910.86|2917.86|2910.16|19
1646291220000|2022-03-03 07:07:00|2918.42|2910.72|2919.38|2911.68|2919.54|2911.84|2918.26|2910.56|24
1646291230000|2022-03-03 07:07:10|2919.32|2911.62|2919.46|2911.76|2919.61|2911.91|2919.12|2911.42|20
1646291240000|2022-03-03 07:07:20|2919.24|2911.54|2918.54|2910.84|2919.24|2911.54|2918.48|2910.78|24
1646291250000|2022-03-03 07:07:30|2918.55|2910.85|2919.05|2911.35|2919.05|2911.35|2918.54|2910.84|13
1646291260000|2022-03-03 07:07:40|2919.04|2911.34|2919.4|2911.7|2919.4|2911.7|2918.66|2910.96|24
1646291270000|2022-03-03 07:07:50|2919.56|2911.86|2919.67|2911.97|2919.91|2912.21|2919.47|2911.77|14
1646291280000|2022-03-03 07:08:00|2919.64|2911.94|2919.7|2912|2919.91|2912.21|2919.27|2911.57|19
1646291290000|2022-03-03 07:08:10|2919.77|2912.07|2920.22|2912.52|2920.27|2912.57|2919.69|2911.99|24
1646291300000|2022-03-03 07:08:20|2920.29|2912.59|2919.14|2911.44|2920.62|2912.92|2919.14|2911.44|22
1646291310000|2022-03-03 07:08:30|2919.17|2911.47|2919.4|2911.7|2920.25|2912.55|2918.81|2911.11|19
1646291320000|2022-03-03 07:08:40|2919.41|2911.71|2920.3|2912.6|2920.6|2912.9|2919.41|2911.71|16
1646291330000|2022-03-03 07:08:50|2920.31|2912.61|2920.89|2913.19|2920.89|2913.19|2919.94|2912.24|19
1646291340000|2022-03-03 07:09:00|2920.97|2913.27|2921.94|2914.24|2922.31|2914.61|2920.68|2912.98|28
1646291350000|2022-03-03 07:09:10|2922.15|2914.45|2922.37|2914.67|2922.39|2914.69|2921.53|2913.83|25
1646291360000|2022-03-03 07:09:20|2922.35|2914.65|2922.52|2914.82|2922.57|2914.87|2922.04|2914.34|25
1646291370000|2022-03-03 07:09:30|2922.6|2914.9|2922.13|2914.43|2923.01|2915.31|2922.13|2914.43|25
1646291380000|2022-03-03 07:09:40|2921.99|2914.29|2922.23|2914.53|2922.5|2914.8|2921.6|2913.9|28
1646291390000|2022-03-03 07:09:50|2921.89|2914.19|2920.68|2912.98|2921.89|2914.19|2920.37|2912.67|22
1646291400000|2022-03-03 07:10:00|2920.93|2913.23|2924.74|2917.04|2924.74|2917.04|2920.93|2913.23|29
1646291410000|2022-03-03 07:10:10|2925.03|2917.33|2924.38|2916.68|2925.42|2917.72|2924|2916.3|27
1646291420000|2022-03-03 07:10:20|2924.94|2917.24|2922.74|2915.04|2924.95|2917.25|2922.26|2914.56|29
1646291430000|2022-03-03 07:10:30|2922.9|2915.2|2921.13|2913.43|2923.75|2916.05|2921.03|2913.33|27
1646291440000|2022-03-03 07:10:40|2921.25|2913.55|2919.49|2911.79|2921.6|2913.9|2919.49|2911.79|29
1646291450000|2022-03-03 07:10:50|2919.41|2911.71|2919.49|2911.79|2919.74|2912.04|2918.91|2911.21|28
1646291460000|2022-03-03 07:11:00|2919.29|2911.59|2918.95|2911.25|2919.96|2912.26|2918.86|2911.16|26
1646291470000|2022-03-03 07:11:10|2918.9|2911.2|2918.14|2910.44|2919.26|2911.56|2918.08|2910.38|25
1646291480000|2022-03-03 07:11:20|2918.34|2910.64|2918.08|2910.38|2918.61|2910.91|2917.71|2910.01|27
1646291490000|2022-03-03 07:11:30|2918.05|2910.35|2917.5|2909.8|2918.47|2910.77|2917.39|2909.69|23
1646291500000|2022-03-03 07:11:40|2917.48|2909.78|2917.44|2909.74|2918.13|2910.43|2916.82|2909.12|25
1646291510000|2022-03-03 07:11:50|2917.45|2909.75|2916.98|2909.28|2917.64|2909.94|2916.81|2909.11|24
1646291520000|2022-03-03 07:12:00|2916.97|2909.27|2916.3|2908.6|2917.16|2909.46|2916.3|2908.6|24
1646291530000|2022-03-03 07:12:10|2916.81|2909.11|2917.39|2909.69|2917.42|2909.72|2916.2|2908.5|26
1646291540000|2022-03-03 07:12:20|2917.74|2910.04|2917.6|2909.9|2917.87|2910.17|2917.58|2909.88|19
1646291550000|2022-03-03 07:12:30|2917.58|2909.88|2918.39|2910.69|2918.87|2911.17|2917.52|2909.82|24
1646291560000|2022-03-03 07:12:40|2918.37|2910.67|2917.5|2909.8|2918.37|2910.67|2917.41|2909.71|21
1646291570000|2022-03-03 07:12:50|2917.51|2909.81|2918.02|2910.32|2918.02|2910.32|2917.51|2909.81|16
1646291580000|2022-03-03 07:13:00|2918.19|2910.49|2918.09|2910.39|2918.31|2910.61|2918.01|2910.31|13
1646291590000|2022-03-03 07:13:10|2918.1|2910.4|2918|2910.3|2918.22|2910.52|2917.86|2910.16|23
1646291600000|2022-03-03 07:13:20|2918.05|2910.35|2917.97|2910.27|2918.16|2910.46|2917.56|2909.86|20
1646291610000|2022-03-03 07:13:30|2917.96|2910.26|2917.63|2909.93|2918.64|2910.94|2916.92|2909.22|20
1646291620000|2022-03-03 07:13:40|2917.65|2909.95|2916.86|2909.16|2918.29|2910.59|2916.86|2909.16|20
1646291630000|2022-03-03 07:13:50|2916.61|2908.91|2916.89|2909.19|2916.97|2909.27|2916.61|2908.91|23
1646291640000|2022-03-03 07:14:00|2917.15|2909.45|2917.14|2909.44|2917.63|2909.93|2916.94|2909.24|22
1646291650000|2022-03-03 07:14:10|2917.22|2909.52|2916.4|2908.7|2917.39|2909.69|2916.4|2908.7|25
1646291660000|2022-03-03 07:14:20|2916.49|2908.79|2915.06|2907.36|2916.49|2908.79|2914.91|2907.21|26
1646291670000|2022-03-03 07:14:30|2914.74|2907.04|2915.48|2907.78|2915.48|2907.78|2913.93|2906.23|28
1646291680000|2022-03-03 07:14:40|2915.51|2907.81|2915.51|2907.81|2915.72|2908.02|2915.12|2907.42|25
1646291690000|2022-03-03 07:14:50|2915.52|2907.82|2915.03|2907.33|2915.66|2907.96|2914.85|2907.15|23
1646291700000|2022-03-03 07:15:00|2914.87|2907.17|2915.8|2908.1|2915.8|2908.1|2914.85|2907.15|24
1646291710000|2022-03-03 07:15:10|2915.83|2908.13|2917.41|2909.71|2917.94|2910.24|2915.83|2908.13|26
1646291720000|2022-03-03 07:15:20|2917.09|2909.39|2915.33|2907.63|2917.1|2909.4|2914.77|2907.07|28
1646291730000|2022-03-03 07:15:30|2915.37|2907.67|2913.96|2906.26|2915.37|2907.67|2913.61|2905.91|28
1646291740000|2022-03-03 07:15:40|2914.05|2906.35|2913.09|2905.39|2914.05|2906.35|2912.19|2904.49|26
1646291750000|2022-03-03 07:15:50|2913.07|2905.37|2913.92|2906.22|2914.14|2906.44|2912.51|2904.81|27
1646291760000|2022-03-03 07:16:00|2914.05|2906.35|2914.22|2906.52|2914.22|2906.52|2913.64|2905.94|23
1646291770000|2022-03-03 07:16:10|2914.31|2906.61|2912.11|2904.41|2914.61|2906.91|2911.37|2903.67|27
1646291780000|2022-03-03 07:16:20|2912.03|2904.33|2912.82|2905.12|2912.91|2905.21|2911.77|2904.07|27
1646291790000|2022-03-03 07:16:30|2912.8|2905.1|2913.31|2905.61|2913.31|2905.61|2912.64|2904.94|23
1646291800000|2022-03-03 07:16:40|2913.32|2905.62|2911.85|2904.15|2913.59|2905.89|2911.85|2904.15|28
1646291810000|2022-03-03 07:16:50|2911.89|2904.19|2911.89|2904.19|2912.17|2904.47|2911.74|2904.04|21
1646291820000|2022-03-03 07:17:00|2912|2904.3|2911.84|2904.14|2912.81|2905.11|2911.83|2904.13|29
1646291830000|2022-03-03 07:17:10|2911.77|2904.07|2910.81|2903.11|2911.87|2904.17|2910.75|2903.05|26
1646291840000|2022-03-03 07:17:20|2910.93|2903.23|2910.14|2902.44|2911|2903.3|2909.99|2902.29|24
1646291850000|2022-03-03 07:17:30|2910.22|2902.52|2909.47|2901.77|2910.37|2902.67|2909.47|2901.77|23
1646291860000|2022-03-03 07:17:40|2909.57|2901.87|2908.72|2901.02|2909.57|2901.87|2908.23|2900.53|28
1646291870000|2022-03-03 07:17:50|2908.87|2901.17|2908.01|2900.31|2908.89|2901.19|2907.58|2899.88|20
1646291880000|2022-03-03 07:18:00|2907.98|2900.28|2907.8|2900.1|2908.28|2900.58|2907.65|2899.95|26
1646291890000|2022-03-03 07:18:10|2907.84|2900.14|2907.85|2900.15|2908.07|2900.37|2906.89|2899.19|26
1646291900000|2022-03-03 07:18:20|2907.77|2900.07|2906.75|2899.05|2907.77|2900.07|2906.64|2898.94|24
1646291910000|2022-03-03 07:18:30|2906.53|2898.83|2905.79|2898.09|2906.76|2899.06|2905.79|2898.09|21
1646291920000|2022-03-03 07:18:40|2906.22|2898.52|2905.82|2898.12|2906.54|2898.84|2905.1|2897.4|23
1646291930000|2022-03-03 07:18:50|2905.93|2898.23|2905.58|2897.88|2906.06|2898.36|2905.5|2897.8|22
1646291940000|2022-03-03 07:19:00|2905.57|2897.87|2906.59|2898.89|2906.6|2898.9|2905.5|2897.8|24
1646291950000|2022-03-03 07:19:10|2906.75|2899.05|2907.29|2899.59|2907.33|2899.63|2906.74|2899.04|21
1646291960000|2022-03-03 07:19:20|2907.27|2899.57|2907.45|2899.75|2907.84|2900.14|2907.16|2899.46|23
1646291970000|2022-03-03 07:19:30|2907.32|2899.62|2906.58|2898.88|2907.32|2899.62|2906.35|2898.65|19
1646291980000|2022-03-03 07:19:40|2906.6|2898.9|2907.11|2899.41|2907.24|2899.54|2905.95|2898.25|28
1646291990000|2022-03-03 07:19:50|2907.09|2899.39|2906.53|2898.83|2907.09|2899.39|2906.53|2898.83|22
1646292000000|2022-03-03 07:20:00|2906.61|2898.91|2906.74|2899.04|2906.94|2899.24|2906.39|2898.69|22
1646292010000|2022-03-03 07:20:10|2906.51|2898.81|2906.94|2899.24|2906.94|2899.24|2906.41|2898.71|19
1646292020000|2022-03-03 07:20:20|2906.95|2899.25|2906.74|2899.04|2907.2|2899.5|2906.54|2898.84|24
1646292030000|2022-03-03 07:20:30|2906.73|2899.03|2906.62|2898.92|2906.81|2899.11|2906.39|2898.69|23
1646292040000|2022-03-03 07:20:40|2906.6|2898.9|2906.85|2899.15|2906.86|2899.16|2906.6|2898.9|20
1646292050000|2022-03-03 07:20:50|2907.55|2899.85|2907.54|2899.84|2907.62|2899.92|2907.32|2899.62|13
1646292060000|2022-03-03 07:21:00|2907.53|2899.83|2906.46|2898.76|2907.53|2899.83|2906.46|2898.76|17
1646292070000|2022-03-03 07:21:10|2906.54|2898.84|2906.92|2899.22|2906.94|2899.24|2906.3|2898.6|26
1646292080000|2022-03-03 07:21:20|2907.08|2899.38|2908.45|2900.75|2908.69|2900.99|2907.08|2899.38|25
1646292090000|2022-03-03 07:21:30|2908.49|2900.79|2908.38|2900.68|2908.49|2900.79|2908.02|2900.32|22
1646292100000|2022-03-03 07:21:40|2908.39|2900.69|2908.79|2901.09|2909.8|2902.1|2908.39|2900.69|27
1646292110000|2022-03-03 07:21:50|2908.84|2901.14|2907.73|2900.03|2908.9|2901.2|2907.56|2899.86|25
1646292120000|2022-03-03 07:22:00|2907.48|2899.78|2907.26|2899.56|2907.48|2899.78|2906.74|2899.04|21
1646292130000|2022-03-03 07:22:10|2907.25|2899.55|2906.69|2898.99|2907.78|2900.08|2906.34|2898.64|26
1646292140000|2022-03-03 07:22:20|2906.53|2898.83|2907.22|2899.52|2907.45|2899.75|2906.53|2898.83|20
1646292150000|2022-03-03 07:22:30|2907.2|2899.5|2908.47|2900.77|2908.53|2900.83|2907.19|2899.49|17
1646292160000|2022-03-03 07:22:40|2908.65|2900.95|2909.19|2901.49|2909.75|2902.05|2908.62|2900.92|28
1646292170000|2022-03-03 07:22:50|2909.21|2901.51|2909.72|2902.02|2909.72|2902.02|2909.1|2901.4|21
1646292180000|2022-03-03 07:23:00|2909.7|2902|2909.65|2901.95|2909.7|2902|2909.08|2901.38|26
1646292190000|2022-03-03 07:23:10|2909.69|2901.99|2908.49|2900.79|2909.69|2901.99|2908.49|2900.79|22
1646292200000|2022-03-03 07:23:20|2908.53|2900.83|2908.41|2900.71|2908.65|2900.95|2907.41|2899.71|27
1646292210000|2022-03-03 07:23:30|2908.37|2900.67|2908.24|2900.54|2908.6|2900.9|2908.14|2900.44|25
1646292220000|2022-03-03 07:23:40|2908.28|2900.58|2908.38|2900.68|2908.38|2900.68|2908.07|2900.37|25
1646292230000|2022-03-03 07:23:50|2908.21|2900.51|2909.48|2901.78|2909.59|2901.89|2908.21|2900.51|22
1646292240000|2022-03-03 07:24:00|2909.38|2901.68|2908.8|2901.1|2909.38|2901.68|2908.37|2900.67|15
1646292250000|2022-03-03 07:24:10|2908.79|2901.09|2907.86|2900.16|2908.79|2901.09|2907.85|2900.15|18
1646292260000|2022-03-03 07:24:20|2907.76|2900.06|2908.73|2901.03|2908.73|2901.03|2907.45|2899.75|21
1646292270000|2022-03-03 07:24:30|2908.76|2901.06|2908.78|2901.08|2910.01|2902.31|2908.73|2901.03|20
1646292280000|2022-03-03 07:24:40|2908.77|2901.07|2908.92|2901.22|2909.12|2901.42|2908.13|2900.43|25
1646292290000|2022-03-03 07:24:50|2909|2901.3|2909.39|2901.69|2909.79|2902.09|2909|2901.3|12
1646292300000|2022-03-03 07:25:00|2909.38|2901.68|2908.86|2901.16|2909.44|2901.74|2908.47|2900.77|22
1646292310000|2022-03-03 07:25:10|2908.82|2901.12|2908.81|2901.11|2909.39|2901.69|2908.6|2900.9|26
1646292320000|2022-03-03 07:25:20|2908.76|2901.06|2909.3|2901.6|2909.5|2901.8|2908.62|2900.92|24
1646292330000|2022-03-03 07:25:30|2909.49|2901.79|2910.04|2902.34|2910.18|2902.48|2909.49|2901.79|20
1646292340000|2022-03-03 07:25:40|2910.06|2902.36|2909.89|2902.19|2910.42|2902.72|2909.73|2902.03|19
1646292350000|2022-03-03 07:25:50|2909.83|2902.13|2909.77|2902.07|2909.83|2902.13|2909.65|2901.95|17
1646292360000|2022-03-03 07:26:00|2909.76|2902.06|2909.77|2902.07|2910.55|2902.85|2909.6|2901.9|27
1646292370000|2022-03-03 07:26:10|2909.59|2901.89|2909.53|2901.83|2909.72|2902.02|2909.19|2901.49|23
1646292380000|2022-03-03 07:26:20|2909.58|2901.88|2910.59|2902.89|2910.6|2902.9|2909.58|2901.88|21
1646292390000|2022-03-03 07:26:30|2910.6|2902.9|2911.87|2904.17|2912.01|2904.31|2910.45|2902.75|21
1646292400000|2022-03-03 07:26:40|2911.86|2904.16|2912.49|2904.79|2912.63|2904.93|2911.86|2904.16|26
1646292410000|2022-03-03 07:26:50|2912.58|2904.88|2912.37|2904.67|2912.58|2904.88|2912.26|2904.56|22
1646292420000|2022-03-03 07:27:00|2912.35|2904.65|2912.08|2904.38|2912.35|2904.65|2911.93|2904.23|23
1646292430000|2022-03-03 07:27:10|2911.88|2904.18|2912.29|2904.59|2912.49|2904.79|2911.5|2903.8|26
1646292440000|2022-03-03 07:27:20|2912.23|2904.53|2912.46|2904.76|2912.46|2904.76|2911.97|2904.27|23
1646292450000|2022-03-03 07:27:30|2912.36|2904.66|2912.99|2905.29|2913.03|2905.33|2912.36|2904.66|19
1646292460000|2022-03-03 07:27:40|2912.97|2905.27|2912.52|2904.82|2913.32|2905.62|2912.52|2904.82|17
1646292470000|2022-03-03 07:27:50|2912.55|2904.85|2912.26|2904.56|2912.6|2904.9|2911.67|2903.97|18
1646292480000|2022-03-03 07:28:00|2912.34|2904.64|2913.49|2905.79|2913.5|2905.8|2912.34|2904.64|20
1646292490000|2022-03-03 07:28:10|2913.51|2905.81|2914.9|2907.2|2914.9|2907.2|2913.35|2905.65|24
1646292500000|2022-03-03 07:28:20|2914.97|2907.27|2916.18|2908.48|2916.18|2908.48|2914.85|2907.15|28
1646292510000|2022-03-03 07:28:30|2916.16|2908.46|2916.81|2909.11|2917.1|2909.4|2916.16|2908.46|26
1646292520000|2022-03-03 07:28:40|2916.84|2909.14|2916.43|2908.73|2916.89|2909.19|2916.17|2908.47|20
1646292530000|2022-03-03 07:28:50|2916.45|2908.75|2916.94|2909.24|2917.2|2909.5|2916.24|2908.54|26
1646292540000|2022-03-03 07:29:00|2916.93|2909.23|2916.45|2908.75|2917.12|2909.42|2916.32|2908.62|22
1646292550000|2022-03-03 07:29:10|2916.48|2908.78|2916.19|2908.49|2916.48|2908.78|2915.21|2907.51|26
1646292560000|2022-03-03 07:29:20|2916.04|2908.34|2915.63|2907.93|2916.43|2908.73|2915.63|2907.93|26
1646292570000|2022-03-03 07:29:30|2915.77|2908.07|2914.02|2906.32|2916.35|2908.65|2914.02|2906.32|25
1646292580000|2022-03-03 07:29:40|2914.33|2906.63|2914.26|2906.56|2914.4|2906.7|2914.2|2906.5|14
1646292590000|2022-03-03 07:29:50|2914.27|2906.57|2914.1|2906.4|2914.27|2906.57|2913.7|2906|17
1646292600000|2022-03-03 07:30:00|2914.11|2906.41|2913.69|2905.99|2914.11|2906.41|2913.67|2905.97|19
1646292610000|2022-03-03 07:30:10|2913.72|2906.02|2914.07|2906.37|2914.08|2906.38|2913.59|2905.89|19
1646292620000|2022-03-03 07:30:20|2914.08|2906.38|2915.52|2907.82|2915.67|2907.97|2914.08|2906.38|21
1646292630000|2022-03-03 07:30:30|2915.43|2907.73|2917.35|2909.65|2917.35|2909.65|2915.32|2907.62|23
1646292640000|2022-03-03 07:30:40|2917.34|2909.64|2917.69|2909.99|2917.78|2910.08|2917.22|2909.52|25
1646292650000|2022-03-03 07:30:50|2917.71|2910.01|2916.25|2908.55|2917.72|2910.02|2916.12|2908.42|28
1646292660000|2022-03-03 07:31:00|2916.23|2908.53|2916.39|2908.69|2916.98|2909.28|2915.09|2907.39|24
1646292670000|2022-03-03 07:31:10|2916.36|2908.66|2916.78|2909.08|2916.78|2909.08|2915.65|2907.95|25
1646292680000|2022-03-03 07:31:20|2916.84|2909.14|2915.87|2908.17|2916.84|2909.14|2915.66|2907.96|25
1646292690000|2022-03-03 07:31:30|2915.85|2908.15|2915.69|2907.99|2916.58|2908.88|2915.35|2907.65|21
1646292700000|2022-03-03 07:31:40|2915.72|2908.02|2915.73|2908.03|2915.91|2908.21|2914.95|2907.25|16
1646292710000|2022-03-03 07:31:50|2916.14|2908.44|2915.7|2908|2916.14|2908.44|2915.67|2907.97|16
1646292720000|2022-03-03 07:32:00|2915.72|2908.02|2915.88|2908.18|2917.36|2909.66|2915.45|2907.75|28
1646292730000|2022-03-03 07:32:10|2915.99|2908.29|2915.56|2907.86|2916.25|2908.55|2915.22|2907.52|24
1646292740000|2022-03-03 07:32:20|2915.57|2907.87|2916.13|2908.43|2916.25|2908.55|2915.46|2907.76|14
1646292750000|2022-03-03 07:32:30|2916.2|2908.5|2916.93|2909.23|2917.01|2909.31|2916.2|2908.5|14
1646292760000|2022-03-03 07:32:40|2916.79|2909.09|2917.25|2909.55|2917.25|2909.55|2916.79|2909.09|10
1646292770000|2022-03-03 07:32:50|2917.26|2909.56|2916.83|2909.13|2917.26|2909.56|2916.6|2908.9|19
1646292780000|2022-03-03 07:33:00|2916.95|2909.25|2917.31|2909.61|2917.31|2909.61|2916.68|2908.98|26
1646292790000|2022-03-03 07:33:10|2917.33|2909.63|2917.6|2909.9|2917.6|2909.9|2917.13|2909.43|25
1646292800000|2022-03-03 07:33:20|2917.68|2909.98|2917.64|2909.94|2918.04|2910.34|2917.54|2909.84|20
1646292810000|2022-03-03 07:33:30|2917.61|2909.91|2916.85|2909.15|2917.72|2910.02|2916.29|2908.59|28
1646292820000|2022-03-03 07:33:40|2916.9|2909.2|2915.64|2907.94|2917.32|2909.62|2915.38|2907.68|18
1646292830000|2022-03-03 07:33:50|2915.61|2907.91|2916.19|2908.49|2916.88|2909.18|2915.28|2907.58|22
1646292840000|2022-03-03 07:34:00|2916.2|2908.5|2915.76|2908.06|2916.68|2908.98|2915.76|2908.06|13
1646292850000|2022-03-03 07:34:10|2916.94|2909.24|2914.97|2907.27|2916.94|2909.24|2914.97|2907.27|24
1646292860000|2022-03-03 07:34:20|2915.24|2907.54|2914.52|2906.82|2915.36|2907.66|2914.47|2906.77|22
1646292870000|2022-03-03 07:34:30|2914.46|2906.76|2914.86|2907.16|2914.9|2907.2|2914.09|2906.39|23
1646292880000|2022-03-03 07:34:40|2914.84|2907.14|2914.23|2906.53|2914.89|2907.19|2914.14|2906.44|20
1646292890000|2022-03-03 07:34:50|2914.31|2906.61|2914.3|2906.6|2914.64|2906.94|2914.03|2906.33|12
1646292900000|2022-03-03 07:35:00|2914.32|2906.62|2914.97|2907.27|2915.09|2907.39|2914.32|2906.62|21
1646292910000|2022-03-03 07:35:10|2915.03|2907.33|2914.36|2906.66|2915.12|2907.42|2914.22|2906.52|24
1646292920000|2022-03-03 07:35:20|2914.35|2906.65|2914.45|2906.75|2914.77|2907.07|2914.27|2906.57|11
1646292930000|2022-03-03 07:35:30|2914.44|2906.74|2913.8|2906.1|2914.69|2906.99|2913.8|2906.1|13
1646292940000|2022-03-03 07:35:40|2913.67|2905.97|2913.12|2905.42|2913.82|2906.12|2912.2|2904.5|24
1646292950000|2022-03-03 07:35:50|2913.13|2905.43|2913.03|2905.33|2913.13|2905.43|2912.95|2905.25|23
1646292960000|2022-03-03 07:36:00|2913.05|2905.35|2913.44|2905.74|2913.73|2906.03|2913.05|2905.35|22
1646292970000|2022-03-03 07:36:10|2913.41|2905.71|2913.17|2905.47|2913.41|2905.71|2913.15|2905.45|24
1646292980000|2022-03-03 07:36:20|2913.23|2905.53|2912.88|2905.18|2913.33|2905.63|2912.74|2905.04|21
1646292990000|2022-03-03 07:36:30|2912.89|2905.19|2911.2|2903.5|2913.31|2905.61|2911.2|2903.5|27
1646293000000|2022-03-03 07:36:40|2911.23|2903.53|2911.61|2903.91|2911.61|2903.91|2910.91|2903.21|27
1646293010000|2022-03-03 07:36:50|2911.79|2904.09|2911.78|2904.08|2912.25|2904.55|2911.42|2903.72|26
1646293020000|2022-03-03 07:37:00|2911.72|2904.02|2912|2904.3|2912.14|2904.44|2911.72|2904.02|20
1646293030000|2022-03-03 07:37:10|2912.06|2904.36|2912.58|2904.88|2912.58|2904.88|2911.88|2904.18|25
1646293040000|2022-03-03 07:37:20|2912.6|2904.9|2913.08|2905.38|2913.31|2905.61|2912.48|2904.78|26
1646293050000|2022-03-03 07:37:30|2913.13|2905.43|2912.88|2905.18|2913.45|2905.75|2912.75|2905.05|25
1646293060000|2022-03-03 07:37:40|2912.89|2905.19|2912.98|2905.28|2913.16|2905.46|2912.5|2904.8|16
1646293070000|2022-03-03 07:37:50|2912.91|2905.21|2911.81|2904.11|2913.24|2905.54|2911.51|2903.81|20
1646293080000|2022-03-03 07:38:00|2911.75|2904.05|2910.83|2903.13|2912.44|2904.74|2910.59|2902.89|28
1646293090000|2022-03-03 07:38:10|2911.01|2903.31|2910.64|2902.94|2911.01|2903.31|2910.35|2902.65|23
1646293100000|2022-03-03 07:38:20|2910.59|2902.89|2911.48|2903.78|2911.48|2903.78|2910.59|2902.89|22
1646293110000|2022-03-03 07:38:30|2911.49|2903.79|2911.15|2903.45|2911.49|2903.79|2911.07|2903.37|23
1646293120000|2022-03-03 07:38:40|2911.17|2903.47|2911.15|2903.45|2911.24|2903.54|2910.95|2903.25|23
1646293130000|2022-03-03 07:38:50|2911.22|2903.52|2911.55|2903.85|2911.55|2903.85|2911.03|2903.33|27
1646293140000|2022-03-03 07:39:00|2911.56|2903.86|2911.17|2903.47|2911.69|2903.99|2911.01|2903.31|22
1646293150000|2022-03-03 07:39:10|2911.22|2903.52|2911.49|2903.79|2912.1|2904.4|2911.21|2903.51|22
1646293160000|2022-03-03 07:39:20|2911.46|2903.76|2911.38|2903.68|2911.55|2903.85|2911.38|2903.68|8
1646293170000|2022-03-03 07:39:30|2911.53|2903.83|2911.95|2904.25|2912.2|2904.5|2911.43|2903.73|21
1646293180000|2022-03-03 07:39:40|2911.85|2904.15|2911.7|2904|2912.19|2904.49|2911.68|2903.98|23
1646293190000|2022-03-03 07:39:50|2911.63|2903.93|2911.43|2903.73|2911.65|2903.95|2911.42|2903.72|16
1646293200000|2022-03-03 07:40:00|2911.58|2903.88|2909.64|2901.94|2911.85|2904.15|2909.64|2901.94|15
1646293210000|2022-03-03 07:40:10|2909.67|2901.97|2909.42|2901.72|2910.78|2903.08|2909.42|2901.72|28
1646293220000|2022-03-03 07:40:20|2909.32|2901.62|2909.36|2901.66|2909.82|2902.12|2908.64|2900.94|24
1646293230000|2022-03-03 07:40:30|2909.46|2901.76|2909.48|2901.78|2909.48|2901.78|2908.96|2901.26|28
1646293240000|2022-03-03 07:40:40|2909.6|2901.9|2909.64|2901.94|2910.07|2902.37|2909.43|2901.73|27
1646293250000|2022-03-03 07:40:50|2909.67|2901.97|2909.56|2901.86|2909.81|2902.11|2909.41|2901.71|21
1646293260000|2022-03-03 07:41:00|2909.55|2901.85|2909.7|2902|2909.99|2902.29|2909.05|2901.35|27
1646293270000|2022-03-03 07:41:10|2909.73|2902.03|2909.97|2902.27|2910.11|2902.41|2909.61|2901.91|17
1646293280000|2022-03-03 07:41:20|2910.01|2902.31|2909.62|2901.92|2910.48|2902.78|2909.62|2901.92|18
1646293290000|2022-03-03 07:41:30|2909.73|2902.03|2909.6|2901.9|2909.91|2902.21|2909.44|2901.74|22
1646293300000|2022-03-03 07:41:40|2909.59|2901.89|2909.91|2902.21|2909.92|2902.22|2909.56|2901.86|23
1646293310000|2022-03-03 07:41:50|2909.89|2902.19|2909.93|2902.23|2910.07|2902.37|2909.69|2901.99|14
1646293320000|2022-03-03 07:42:00|2909.88|2902.18|2910.34|2902.64|2910.51|2902.81|2909.74|2902.04|23
1646293330000|2022-03-03 07:42:10|2910.68|2902.98|2910.17|2902.47|2910.7|2903|2909.68|2901.98|24
1646293340000|2022-03-03 07:42:20|2910.37|2902.67|2909.13|2901.43|2910.49|2902.79|2909.03|2901.33|18
1646293350000|2022-03-03 07:42:30|2909.22|2901.52|2909.33|2901.63|2909.39|2901.69|2909.17|2901.47|14
1646293360000|2022-03-03 07:42:40|2909.24|2901.54|2908.6|2900.9|2909.24|2901.54|2908.2|2900.5|18
1646293370000|2022-03-03 07:42:50|2908.76|2901.06|2908.53|2900.83|2908.98|2901.28|2908.32|2900.62|26
1646293380000|2022-03-03 07:43:00|2908.59|2900.89|2909.04|2901.34|2909.15|2901.45|2908.5|2900.8|25
1646293390000|2022-03-03 07:43:10|2909.05|2901.35|2908.39|2900.69|2909.15|2901.45|2908.18|2900.48|27
1646293400000|2022-03-03 07:43:20|2908.41|2900.71|2908.96|2901.26|2909.2|2901.5|2908.41|2900.71|26
1646293410000|2022-03-03 07:43:30|2909.22|2901.52|2910.22|2902.52|2910.78|2903.08|2909.22|2901.52|24
1646293420000|2022-03-03 07:43:40|2910.2|2902.5|2910.51|2902.81|2910.75|2903.05|2910.2|2902.5|19
1646293430000|2022-03-03 07:43:50|2911.02|2903.32|2910.51|2902.81|2911.03|2903.33|2910.51|2902.81|16
1646293440000|2022-03-03 07:44:00|2910.55|2902.85|2910.51|2902.81|2910.64|2902.94|2910.36|2902.66|17
1646293450000|2022-03-03 07:44:10|2910.5|2902.8|2910.94|2903.24|2911.07|2903.37|2910.4|2902.7|26
1646293460000|2022-03-03 07:44:20|2910.83|2903.13|2911|2903.3|2911.2|2903.5|2910.69|2902.99|21
1646293470000|2022-03-03 07:44:30|2911.01|2903.31|2911.18|2903.48|2911.31|2903.61|2910.71|2903.01|24
1646293480000|2022-03-03 07:44:40|2911.14|2903.44|2911.26|2903.56|2911.26|2903.56|2910.78|2903.08|19
1646293490000|2022-03-03 07:44:50|2911.16|2903.46|2911.17|2903.47|2911.41|2903.71|2911.15|2903.45|18
1646293500000|2022-03-03 07:45:00|2911.21|2903.51|2910.45|2902.75|2911.31|2903.61|2910.42|2902.72|22
1646293510000|2022-03-03 07:45:10|2910.54|2902.84|2910.87|2903.17|2910.99|2903.29|2910.46|2902.76|26
1646293520000|2022-03-03 07:45:20|2910.96|2903.26|2910.85|2903.15|2910.96|2903.26|2910.84|2903.14|4
1646293530000|2022-03-03 07:45:30|2911.01|2903.31|2911.36|2903.66|2911.36|2903.66|2910.58|2902.88|19
1646293540000|2022-03-03 07:45:40|2911.24|2903.54|2911.08|2903.38|2911.39|2903.69|2910.87|2903.17|15
1646293550000|2022-03-03 07:45:50|2911|2903.3|2910.21|2902.51|2911.06|2903.36|2909.9|2902.2|26
1646293560000|2022-03-03 07:46:00|2910.23|2902.53|2910.31|2902.61|2910.52|2902.82|2909.93|2902.23|21
1646293570000|2022-03-03 07:46:10|2910.32|2902.62|2909.58|2901.88|2910.39|2902.69|2909.58|2901.88|21
1646293580000|2022-03-03 07:46:20|2909.53|2901.83|2909.41|2901.71|2910|2902.3|2908.64|2900.94|27
1646293590000|2022-03-03 07:46:30|2909.34|2901.64|2909.56|2901.86|2909.56|2901.86|2909.12|2901.42|10
1646293600000|2022-03-03 07:46:40|2909.67|2901.97|2909.09|2901.39|2909.67|2901.97|2909.05|2901.35|21
1646293610000|2022-03-03 07:46:50|2908.34|2900.64|2908.74|2901.04|2908.87|2901.17|2908.34|2900.64|13
1646293620000|2022-03-03 07:47:00|2908.65|2900.95|2908.45|2900.75|2909.44|2901.74|2908.31|2900.61|14
1646293630000|2022-03-03 07:47:10|2908.41|2900.71|2908.29|2900.59|2909.12|2901.42|2908.24|2900.54|21
1646293640000|2022-03-03 07:47:20|2908.32|2900.62|2908.63|2900.93|2908.73|2901.03|2908.32|2900.62|20
1646293650000|2022-03-03 07:47:30|2908.67|2900.97|2908.98|2901.28|2909.11|2901.41|2908.28|2900.58|21
1646293660000|2022-03-03 07:47:40|2909.18|2901.48|2908.9|2901.2|2909.18|2901.48|2908.39|2900.69|23
1646293670000|2022-03-03 07:47:50|2908.79|2901.09|2908.92|2901.22|2909.07|2901.37|2908.76|2901.06|13
1646293680000|2022-03-03 07:48:00|2908.98|2901.28|2909.46|2901.76|2909.46|2901.76|2908.98|2901.28|24
1646293690000|2022-03-03 07:48:10|2909.45|2901.75|2908.86|2901.16|2909.92|2902.22|2908.86|2901.16|23
1646293700000|2022-03-03 07:48:20|2908.99|2901.29|2909.34|2901.64|2909.34|2901.64|2908.99|2901.29|18
1646293710000|2022-03-03 07:48:30|2909.2|2901.5|2909.23|2901.53|2909.54|2901.84|2909.18|2901.48|18
1646293720000|2022-03-03 07:48:40|2909.32|2901.62|2909.94|2902.24|2909.94|2902.24|2909.19|2901.49|27
1646293730000|2022-03-03 07:48:50|2909.79|2902.09|2908.96|2901.26|2909.79|2902.09|2908.96|2901.26|23
1646293740000|2022-03-03 07:49:00|2908.97|2901.27|2909.55|2901.85|2909.74|2902.04|2908.97|2901.27|22
1646293750000|2022-03-03 07:49:10|2909.54|2901.84|2909.28|2901.58|2909.72|2902.02|2908.59|2900.89|22
1646293760000|2022-03-03 07:49:20|2909.33|2901.63|2909.73|2902.03|2909.97|2902.27|2909.33|2901.63|27
1646293770000|2022-03-03 07:49:30|2909.77|2902.07|2910.31|2902.61|2910.31|2902.61|2909.63|2901.93|21
1646293780000|2022-03-03 07:49:40|2910.26|2902.56|2910.93|2903.23|2910.96|2903.26|2910.12|2902.42|20
1646293790000|2022-03-03 07:49:50|2910.63|2902.93|2912.57|2904.87|2912.97|2905.27|2910.62|2902.92|28
1646293800000|2022-03-03 07:50:00|2912.77|2905.07|2912.85|2905.15|2912.85|2905.15|2912.22|2904.52|21
1646293810000|2022-03-03 07:50:10|2912.97|2905.27|2912.25|2904.55|2913.26|2905.56|2912.25|2904.55|24
1646293820000|2022-03-03 07:50:20|2912.33|2904.63|2911.49|2903.79|2912.65|2904.95|2911.49|2903.79|23
1646293830000|2022-03-03 07:50:30|2911.57|2903.87|2910.71|2903.01|2911.75|2904.05|2910.71|2903.01|22
1646293840000|2022-03-03 07:50:40|2910.69|2902.99|2911.12|2903.42|2911.16|2903.46|2910.54|2902.84|17
1646293850000|2022-03-03 07:50:50|2911.36|2903.66|2911.12|2903.42|2911.44|2903.74|2910.61|2902.91|23
1646293860000|2022-03-03 07:51:00|2911.15|2903.45|2912.16|2904.46|2912.28|2904.58|2911.15|2903.45|28
1646293870000|2022-03-03 07:51:10|2912.19|2904.49|2911.84|2904.14|2912.2|2904.5|2911.38|2903.68|25
1646293880000|2022-03-03 07:51:20|2911.85|2904.15|2911.94|2904.24|2912.07|2904.37|2911.64|2903.94|19
1646293890000|2022-03-03 07:51:30|2911.98|2904.28|2912.06|2904.36|2912.51|2904.81|2911.8|2904.1|21
1646293900000|2022-03-03 07:51:40|2912.04|2904.34|2911.99|2904.29|2912.31|2904.61|2911.99|2904.29|17
1646293910000|2022-03-03 07:51:50|2912|2904.3|2911.95|2904.25|2912|2904.3|2911.92|2904.22|16
1646293920000|2022-03-03 07:52:00|2911.84|2904.14|2911.1|2903.4|2911.84|2904.14|2911.1|2903.4|16
1646293930000|2022-03-03 07:52:10|2911.03|2903.33|2911.54|2903.84|2911.54|2903.84|2910.87|2903.17|24
1646293940000|2022-03-03 07:52:20|2911.58|2903.88|2911.83|2904.13|2911.87|2904.17|2911.58|2903.88|17
1646293950000|2022-03-03 07:52:30|2911.87|2904.17|2912.29|2904.59|2912.39|2904.69|2911.7|2904|20
1646293960000|2022-03-03 07:52:40|2912.23|2904.53|2911.55|2903.85|2912.23|2904.53|2911.55|2903.85|22
1646293970000|2022-03-03 07:52:50|2911.54|2903.84|2911.58|2903.88|2911.65|2903.95|2911.44|2903.74|17
1646293980000|2022-03-03 07:53:00|2911.62|2903.92|2911.56|2903.86|2911.63|2903.93|2911.52|2903.82|11
1646293990000|2022-03-03 07:53:10|2911.7|2904|2911.73|2904.03|2911.82|2904.12|2911.58|2903.88|17
1646294000000|2022-03-03 07:53:20|2911.74|2904.04|2911.73|2904.03|2911.78|2904.08|2911.57|2903.87|16
1646294010000|2022-03-03 07:53:30|2911.76|2904.06|2912.61|2904.91|2912.84|2905.14|2911.75|2904.05|20
1646294020000|2022-03-03 07:53:40|2912.67|2904.97|2911.53|2903.83|2912.67|2904.97|2911.42|2903.72|18
1646294030000|2022-03-03 07:53:50|2911.67|2903.97|2909.92|2902.22|2911.8|2904.1|2909.91|2902.21|19
1646294040000|2022-03-03 07:54:00|2910.02|2902.32|2911.5|2903.8|2911.6|2903.9|2910.02|2902.32|26
1646294050000|2022-03-03 07:54:10|2911.72|2904.02|2911.88|2904.18|2912.2|2904.5|2911.72|2904.02|12
1646294060000|2022-03-03 07:54:20|2911.89|2904.19|2911.89|2904.19|2912.2|2904.5|2911.71|2904.01|16
1646294070000|2022-03-03 07:54:30|2911.91|2904.21|2911.87|2904.17|2912.06|2904.36|2911.64|2903.94|18
1646294080000|2022-03-03 07:54:40|2911.88|2904.18|2911.84|2904.14|2911.88|2904.18|2911.66|2903.96|13
1646294090000|2022-03-03 07:54:50|2911.85|2904.15|2912.01|2904.31|2912.09|2904.39|2911.85|2904.15|11
1646294100000|2022-03-03 07:55:00|2912|2904.3|2911.66|2903.96|2912.09|2904.39|2911.49|2903.79|25
1646294110000|2022-03-03 07:55:10|2911.74|2904.04|2911.83|2904.13|2912.26|2904.56|2911.62|2903.92|24
1646294120000|2022-03-03 07:55:20|2911.84|2904.14|2911.88|2904.18|2912.17|2904.47|2911.79|2904.09|22
1646294130000|2022-03-03 07:55:30|2912.17|2904.47|2912.15|2904.45|2912.25|2904.55|2911.87|2904.17|22
1646294140000|2022-03-03 07:55:40|2912.21|2904.51|2910.49|2902.79|2912.23|2904.53|2910.38|2902.68|21
1646294150000|2022-03-03 07:55:50|2910.46|2902.76|2909.42|2901.72|2910.46|2902.76|2908.83|2901.13|25
1646294160000|2022-03-03 07:56:00|2909.34|2901.64|2906.86|2899.16|2909.45|2901.75|2906.86|2899.16|26
1646294170000|2022-03-03 07:56:10|2907.06|2899.36|2906.39|2898.69|2907.98|2900.28|2905.92|2898.22|25
1646294180000|2022-03-03 07:56:20|2906.43|2898.73|2906.03|2898.33|2906.43|2898.73|2906|2898.3|25
1646294190000|2022-03-03 07:56:30|2905.81|2898.11|2905.78|2898.08|2906.04|2898.34|2905.5|2897.8|25
1646294200000|2022-03-03 07:56:40|2905.8|2898.1|2905.6|2897.9|2906.25|2898.55|2905.59|2897.89|24
1646294210000|2022-03-03 07:56:50|2905.84|2898.14|2905.87|2898.17|2906.28|2898.58|2905.7|2898|27
1646294220000|2022-03-03 07:57:00|2905.88|2898.18|2906.18|2898.48|2906.18|2898.48|2905.84|2898.14|22
1646294230000|2022-03-03 07:57:10|2906.17|2898.47|2906.65|2898.95|2906.65|2898.95|2906.01|2898.31|16
1646294240000|2022-03-03 07:57:20|2906.62|2898.92|2906.93|2899.23|2907.29|2899.59|2906.62|2898.92|19
1646294250000|2022-03-03 07:57:30|2906.94|2899.24|2907.04|2899.34|2907.11|2899.41|2906.77|2899.07|19
1646294260000|2022-03-03 07:57:40|2907.09|2899.39|2907.34|2899.64|2907.63|2899.93|2907.08|2899.38|20
1646294270000|2022-03-03 07:57:50|2907.35|2899.65|2907.94|2900.24|2907.97|2900.27|2907.34|2899.64|24
1646294280000|2022-03-03 07:58:00|2907.68|2899.98|2908.1|2900.4|2908.12|2900.42|2907.68|2899.98|23
1646294290000|2022-03-03 07:58:10|2908.08|2900.38|2908.16|2900.46|2908.16|2900.46|2907.83|2900.13|23
1646294300000|2022-03-03 07:58:20|2908.1|2900.4|2909.02|2901.32|2909.02|2901.32|2908.02|2900.32|22
1646294310000|2022-03-03 07:58:30|2909.05|2901.35|2907.8|2900.1|2909.07|2901.37|2907.77|2900.07|25
1646294320000|2022-03-03 07:58:40|2907.81|2900.11|2907.68|2899.98|2907.88|2900.18|2907.54|2899.84|23
1646294330000|2022-03-03 07:58:50|2907.73|2900.03|2907.68|2899.98|2907.81|2900.11|2907.68|2899.98|12
1646294340000|2022-03-03 07:59:00|2907.72|2900.02|2908.16|2900.46|2908.16|2900.46|2907.46|2899.76|28
1646294350000|2022-03-03 07:59:10|2908.24|2900.54|2911.19|2903.49|2911.35|2903.65|2908.22|2900.52|28
1646294360000|2022-03-03 07:59:20|2911.01|2903.31|2911.39|2903.69|2911.43|2903.73|2910.81|2903.11|24
1646294370000|2022-03-03 07:59:30|2911.43|2903.73|2911.52|2903.82|2911.77|2904.07|2910.98|2903.28|26
1646294380000|2022-03-03 07:59:40|2911.49|2903.79|2911.89|2904.19|2912.09|2904.39|2911.49|2903.79|25
1646294390000|2022-03-03 07:59:50|2912.44|2904.74|2912.18|2904.48|2912.72|2905.02|2911.89|2904.19|27
1646294400000|2022-03-03 08:00:00|2912.03|2904.33|2911.32|2903.62|2912.03|2904.33|2911.31|2903.61|25
1646294410000|2022-03-03 08:00:10|2911.53|2903.83|2911.64|2903.94|2911.76|2904.06|2911.28|2903.58|24
1646294420000|2022-03-03 08:00:20|2911.47|2903.77|2912.21|2904.51|2912.33|2904.63|2911.47|2903.77|27
1646294430000|2022-03-03 08:00:30|2912.32|2904.62|2913.36|2905.66|2913.41|2905.71|2912.1|2904.4|20
1646294440000|2022-03-03 08:00:40|2913.12|2905.42|2911.8|2904.1|2913.83|2906.13|2911.64|2903.94|28
1646294450000|2022-03-03 08:00:50|2911.99|2904.29|2911.74|2904.04|2912.43|2904.73|2911.74|2904.04|19
1646294460000|2022-03-03 08:01:00|2911.96|2904.26|2912.65|2904.95|2912.76|2905.06|2911.96|2904.26|24
1646294470000|2022-03-03 08:01:10|2912.66|2904.96|2912.16|2904.46|2912.92|2905.22|2912.05|2904.35|26
1646294480000|2022-03-03 08:01:20|2912.13|2904.43|2912.03|2904.33|2912.2|2904.5|2911.86|2904.16|16
1646294490000|2022-03-03 08:01:30|2912.02|2904.32|2911.75|2904.05|2912.18|2904.48|2911.47|2903.77|24
1646294500000|2022-03-03 08:01:40|2911.72|2904.02|2911.64|2903.94|2911.79|2904.09|2911.46|2903.76|15
1646294510000|2022-03-03 08:01:50|2911.68|2903.98|2912.05|2904.35|2912.25|2904.55|2911.57|2903.87|28
1646294520000|2022-03-03 08:02:00|2912.12|2904.42|2913.1|2905.4|2913.23|2905.53|2911.45|2903.75|26
1646294530000|2022-03-03 08:02:10|2913.05|2905.35|2913.03|2905.33|2913.05|2905.35|2912.88|2905.18|18
1646294540000|2022-03-03 08:02:20|2912.95|2905.25|2913.31|2905.61|2913.68|2905.98|2912.85|2905.15|26
1646294550000|2022-03-03 08:02:30|2913.24|2905.54|2914.46|2906.76|2914.48|2906.78|2912.89|2905.19|24
1646294560000|2022-03-03 08:02:40|2914.49|2906.79|2914.74|2907.04|2914.9|2907.2|2914.49|2906.79|23
1646294570000|2022-03-03 08:02:50|2914.86|2907.16|2912.46|2904.76|2914.88|2907.18|2912.46|2904.76|27
1646294580000|2022-03-03 08:03:00|2912.45|2904.75|2911.61|2903.91|2914.96|2907.26|2911.36|2903.66|26
1646294590000|2022-03-03 08:03:10|2911.56|2903.86|2911.54|2903.84|2911.66|2903.96|2911.06|2903.36|18
1646294600000|2022-03-03 08:03:20|2911.56|2903.86|2911.87|2904.17|2912.35|2904.65|2911.56|2903.86|28
1646294610000|2022-03-03 08:03:30|2911.86|2904.16|2911.35|2903.65|2911.9|2904.2|2911.34|2903.64|22
1646294620000|2022-03-03 08:03:40|2911.19|2903.49|2910.64|2902.94|2911.48|2903.78|2910.64|2902.94|21
1646294630000|2022-03-03 08:03:50|2910.36|2902.66|2909.3|2901.6|2911.26|2903.56|2909.3|2901.6|29
1646294640000|2022-03-03 08:04:00|2909.25|2901.55|2908.03|2900.33|2909.26|2901.56|2908.03|2900.33|26
1646294650000|2022-03-03 08:04:10|2907.79|2900.09|2910.9|2903.2|2910.91|2903.21|2907.79|2900.09|28
1646294660000|2022-03-03 08:04:20|2910.91|2903.21|2911.6|2903.9|2912.07|2904.37|2910.91|2903.21|28
1646294670000|2022-03-03 08:04:30|2911.31|2903.61|2912.27|2904.57|2912.5|2904.8|2911.31|2903.61|27
1646294680000|2022-03-03 08:04:40|2912.45|2904.75|2910.81|2903.11|2912.45|2904.75|2910.73|2903.03|26
1646294690000|2022-03-03 08:04:50|2910.66|2902.96|2910.43|2902.73|2910.73|2903.03|2909.71|2902.01|28
1646294700000|2022-03-03 08:05:00|2910.28|2902.58|2910.15|2902.45|2910.56|2902.86|2909.57|2901.87|25
1646294710000|2022-03-03 08:05:10|2910.01|2902.31|2907.54|2899.84|2910.15|2902.45|2907.54|2899.84|26
1646294720000|2022-03-03 08:05:20|2907.69|2899.99|2907.61|2899.91|2908.25|2900.55|2907.22|2899.52|25
1646294730000|2022-03-03 08:05:30|2907.62|2899.92|2907.46|2899.76|2907.65|2899.95|2907.25|2899.55|24
1646294740000|2022-03-03 08:05:40|2907.43|2899.73|2907.85|2900.15|2908.04|2900.34|2906.74|2899.04|28
1646294750000|2022-03-03 08:05:50|2907.47|2899.77|2906.94|2899.24|2907.47|2899.77|2906.8|2899.1|26
1646294760000|2022-03-03 08:06:00|2906.92|2899.22|2908.39|2900.69|2908.4|2900.7|2906.89|2899.19|27
1646294770000|2022-03-03 08:06:10|2908.55|2900.85|2909.13|2901.43|2909.31|2901.61|2908.53|2900.83|26
1646294780000|2022-03-03 08:06:20|2908.52|2900.82|2909.31|2901.61|2909.45|2901.75|2908.52|2900.82|27
1646294790000|2022-03-03 08:06:30|2908.85|2901.15|2908.49|2900.79|2909.32|2901.62|2908.47|2900.77|25
1646294800000|2022-03-03 08:06:40|2908.5|2900.8|2909.03|2901.33|2909.52|2901.82|2908.37|2900.67|26
1646294810000|2022-03-03 08:06:50|2908.99|2901.29|2908.59|2900.89|2909.07|2901.37|2908.37|2900.67|25
1646294820000|2022-03-03 08:07:00|2908.37|2900.67|2908.34|2900.64|2908.76|2901.06|2908.11|2900.41|26
1646294830000|2022-03-03 08:07:10|2908.35|2900.65|2908.28|2900.58|2908.35|2900.65|2907.99|2900.29|24
1646294840000|2022-03-03 08:07:20|2908.18|2900.48|2909.37|2901.67|2909.37|2901.67|2908.18|2900.48|27
1646294850000|2022-03-03 08:07:30|2909.5|2901.8|2910.73|2903.03|2910.92|2903.22|2909.5|2901.8|24
1646294860000|2022-03-03 08:07:40|2910.49|2902.79|2911.54|2903.84|2911.54|2903.84|2910.29|2902.59|26
1646294870000|2022-03-03 08:07:50|2911.36|2903.66|2912.32|2904.62|2912.33|2904.63|2910.92|2903.22|28
1646294880000|2022-03-03 08:08:00|2912.47|2904.77|2911.21|2903.51|2912.8|2905.1|2910.87|2903.17|29
1646294890000|2022-03-03 08:08:10|2910.92|2903.22|2911.75|2904.05|2911.99|2904.29|2910.92|2903.22|27
1646294900000|2022-03-03 08:08:20|2911.76|2904.06|2911.94|2904.24|2912|2904.3|2911.58|2903.88|25
1646294910000|2022-03-03 08:08:30|2911.95|2904.25|2911.81|2904.11|2911.99|2904.29|2911.76|2904.06|25
1646294920000|2022-03-03 08:08:40|2911.69|2903.99|2911.92|2904.22|2911.92|2904.22|2911.49|2903.79|27
1646294930000|2022-03-03 08:08:50|2911.75|2904.05|2911.99|2904.29|2912.22|2904.52|2911.75|2904.05|26
1646294940000|2022-03-03 08:09:00|2911.87|2904.17|2912.47|2904.77|2912.47|2904.77|2911.67|2903.97|22
1646294950000|2022-03-03 08:09:10|2912.49|2904.79|2912.2|2904.5|2912.65|2904.95|2911.5|2903.8|26
1646294960000|2022-03-03 08:09:20|2911.96|2904.26|2912.43|2904.73|2912.62|2904.92|2911.96|2904.26|24
1646294970000|2022-03-03 08:09:30|2912.44|2904.74|2913.65|2905.95|2913.75|2906.05|2912.18|2904.48|25
1646294980000|2022-03-03 08:09:40|2913.64|2905.94|2915|2907.3|2915.03|2907.33|2913.64|2905.94|25
1646294990000|2022-03-03 08:09:50|2914.9|2907.2|2914.3|2906.6|2914.99|2907.29|2914.28|2906.58|18
1646295000000|2022-03-03 08:10:00|2914.34|2906.64|2914.65|2906.95|2914.71|2907.01|2914.34|2906.64|17
1646295010000|2022-03-03 08:10:10|2914.91|2907.21|2914.36|2906.66|2915.52|2907.82|2914.36|2906.66|25
1646295020000|2022-03-03 08:10:20|2914.46|2906.76|2914.54|2906.84|2914.72|2907.02|2914.45|2906.75|18
1646295030000|2022-03-03 08:10:30|2914.52|2906.82|2914.73|2907.03|2914.83|2907.13|2914.5|2906.8|20
1646295040000|2022-03-03 08:10:40|2914.75|2907.05|2914.74|2907.04|2915.02|2907.32|2914.4|2906.7|24
1646295050000|2022-03-03 08:10:50|2914.84|2907.14|2914.33|2906.63|2914.84|2907.14|2913.98|2906.28|20
1646295060000|2022-03-03 08:11:00|2914.27|2906.57|2915.58|2907.88|2915.58|2907.88|2914.09|2906.39|25
1646295070000|2022-03-03 08:11:10|2915.61|2907.91|2915.68|2907.98|2915.75|2908.05|2915.33|2907.63|19
1646295080000|2022-03-03 08:11:20|2915.74|2908.04|2915.87|2908.17|2915.9|2908.2|2915.19|2907.49|19
1646295090000|2022-03-03 08:11:30|2915.91|2908.21|2915.21|2907.51|2915.91|2908.21|2915.19|2907.49|26
1646295100000|2022-03-03 08:11:40|2914.79|2907.09|2914.77|2907.07|2915.22|2907.52|2914.43|2906.73|25
1646295110000|2022-03-03 08:11:50|2914.92|2907.22|2913.32|2905.62|2915.1|2907.4|2913.3|2905.6|27
1646295120000|2022-03-03 08:12:00|2913.28|2905.58|2915.29|2907.59|2915.35|2907.65|2913.1|2905.4|26
1646295130000|2022-03-03 08:12:10|2915.11|2907.41|2915.82|2908.12|2915.92|2908.22|2915.08|2907.38|18
1646295140000|2022-03-03 08:12:20|2915.31|2907.61|2916.71|2909.01|2916.83|2909.13|2915.28|2907.58|28
1646295150000|2022-03-03 08:12:30|2916.79|2909.09|2915.41|2907.71|2916.79|2909.09|2915.29|2907.59|18
1646295160000|2022-03-03 08:12:40|2915.42|2907.72|2916.24|2908.54|2916.25|2908.55|2915.42|2907.72|24
1646295170000|2022-03-03 08:12:50|2915.97|2908.27|2915.97|2908.27|2916.11|2908.41|2915.78|2908.08|26
1646295180000|2022-03-03 08:13:00|2916.03|2908.33|2916.29|2908.59|2916.29|2908.59|2915.95|2908.25|20
1646295190000|2022-03-03 08:13:10|2916.21|2908.51|2916.26|2908.56|2916.27|2908.57|2916.03|2908.33|17
1646295200000|2022-03-03 08:13:20|2916.27|2908.57|2916.68|2908.98|2916.92|2909.22|2916.27|2908.57|23
1646295210000|2022-03-03 08:13:30|2916.95|2909.25|2917.94|2910.24|2917.94|2910.24|2916.62|2908.92|26
1646295220000|2022-03-03 08:13:40|2917.86|2910.16|2918.58|2910.88|2918.58|2910.88|2917.51|2909.81|22
1646295230000|2022-03-03 08:13:50|2918.3|2910.6|2918.93|2911.23|2918.93|2911.23|2917.95|2910.25|24
1646295240000|2022-03-03 08:14:00|2918.96|2911.26|2919.38|2911.68|2919.89|2912.19|2918.96|2911.26|26
1646295250000|2022-03-03 08:14:10|2919.36|2911.66|2919.29|2911.59|2919.37|2911.67|2918.85|2911.15|27
1646295260000|2022-03-03 08:14:20|2919.3|2911.6|2919.47|2911.77|2919.47|2911.77|2919.11|2911.41|24
1646295270000|2022-03-03 08:14:30|2919.48|2911.78|2919.56|2911.86|2919.91|2912.21|2919.4|2911.7|22
1646295280000|2022-03-03 08:14:40|2919.59|2911.89|2919.56|2911.86|2919.62|2911.92|2919.48|2911.78|14
1646295290000|2022-03-03 08:14:50|2919.58|2911.88|2919.89|2912.19|2920.41|2912.71|2919.58|2911.88|20
1646295300000|2022-03-03 08:15:00|2919.86|2912.16|2921.1|2913.4|2921.18|2913.48|2919.86|2912.16|23
1646295310000|2022-03-03 08:15:10|2921.13|2913.43|2921.05|2913.35|2921.15|2913.45|2920.82|2913.12|24
1646295320000|2022-03-03 08:15:20|2921.14|2913.44|2920.99|2913.29|2921.89|2914.19|2920.9|2913.2|21
1646295330000|2022-03-03 08:15:30|2921|2913.3|2921.67|2913.97|2921.74|2914.04|2921|2913.3|24
1646295340000|2022-03-03 08:15:40|2921.65|2913.95|2921.89|2914.19|2922.46|2914.76|2921.65|2913.95|23
1646295350000|2022-03-03 08:15:50|2921.59|2913.89|2920.92|2913.22|2922.04|2914.34|2920.75|2913.05|25
1646295360000|2022-03-03 08:16:00|2920.93|2913.23|2921.34|2913.64|2921.61|2913.91|2920.93|2913.23|28
1646295370000|2022-03-03 08:16:10|2921.3|2913.6|2921.31|2913.61|2921.56|2913.86|2920.83|2913.13|25
1646295380000|2022-03-03 08:16:20|2921.36|2913.66|2921.38|2913.68|2921.4|2913.7|2920.83|2913.13|23
1646295390000|2022-03-03 08:16:30|2921.43|2913.73|2921.03|2913.33|2921.93|2914.23|2920.96|2913.26|25
1646295400000|2022-03-03 08:16:40|2920.81|2913.11|2920.65|2912.95|2921.23|2913.53|2920.53|2912.83|26
1646295410000|2022-03-03 08:16:50|2920.53|2912.83|2919.68|2911.98|2920.79|2913.09|2919.46|2911.76|17
1646295420000|2022-03-03 08:17:00|2919.78|2912.08|2919.63|2911.93|2920.32|2912.62|2918.77|2911.07|28
1646295430000|2022-03-03 08:17:10|2920.22|2912.52|2920.21|2912.51|2920.27|2912.57|2919.3|2911.6|28
1646295440000|2022-03-03 08:17:20|2920.26|2912.56|2920.75|2913.05|2920.89|2913.19|2919.92|2912.22|23
1646295450000|2022-03-03 08:17:30|2920.82|2913.12|2919.91|2912.21|2920.85|2913.15|2919.81|2912.11|23
1646295460000|2022-03-03 08:17:40|2919.87|2912.17|2919.9|2912.2|2920.07|2912.37|2919.83|2912.13|16
1646295470000|2022-03-03 08:17:50|2919.98|2912.28|2920.42|2912.72|2920.64|2912.94|2919.92|2912.22|20
1646295480000|2022-03-03 08:18:00|2920.41|2912.71|2920.73|2913.03|2920.84|2913.14|2920.34|2912.64|23
1646295490000|2022-03-03 08:18:10|2920.72|2913.02|2920.3|2912.6|2921.73|2914.03|2920.3|2912.6|25
1646295500000|2022-03-03 08:18:20|2920.24|2912.54|2919.1|2911.4|2920.75|2913.05|2918.95|2911.25|25
1646295510000|2022-03-03 08:18:30|2918.48|2910.78|2919.4|2911.7|2919.4|2911.7|2918.48|2910.78|28
1646295520000|2022-03-03 08:18:40|2918.99|2911.29|2919.41|2911.71|2919.87|2912.17|2918.95|2911.25|27
1646295530000|2022-03-03 08:18:50|2919.56|2911.86|2919|2911.3|2919.68|2911.98|2918.44|2910.74|25
1646295540000|2022-03-03 08:19:00|2918.89|2911.19|2918.56|2910.86|2919.26|2911.56|2918.25|2910.55|28
1646295550000|2022-03-03 08:19:10|2918.51|2910.81|2918.54|2910.84|2918.64|2910.94|2918.26|2910.56|22
1646295560000|2022-03-03 08:19:20|2918.49|2910.79|2918.92|2911.22|2919.08|2911.38|2918.33|2910.63|24
1646295570000|2022-03-03 08:19:30|2918.94|2911.24|2919.35|2911.65|2919.94|2912.24|2918.72|2911.02|26
1646295580000|2022-03-03 08:19:40|2918.78|2911.08|2919.22|2911.52|2919.31|2911.61|2918.74|2911.04|27
1646295590000|2022-03-03 08:19:50|2918.96|2911.26|2919.35|2911.65|2919.55|2911.85|2918.96|2911.26|25
1646295600000|2022-03-03 08:20:00|2919.34|2911.64|2918.7|2911|2919.45|2911.75|2918.51|2910.81|21
1646295610000|2022-03-03 08:20:10|2918.67|2910.97|2919.03|2911.33|2919.2|2911.5|2918.53|2910.83|14
1646295620000|2022-03-03 08:20:20|2918.59|2910.89|2917.23|2909.53|2919.45|2911.75|2917.23|2909.53|25
1646295630000|2022-03-03 08:20:30|2917.18|2909.48|2917.08|2909.38|2917.62|2909.92|2917.08|2909.38|21
1646295640000|2022-03-03 08:20:40|2917.05|2909.35|2916.75|2909.05|2917.64|2909.94|2915.76|2908.06|22
1646295650000|2022-03-03 08:20:50|2916.72|2909.02|2916.11|2908.41|2916.82|2909.12|2916.11|2908.41|18
1646295660000|2022-03-03 08:21:00|2916.14|2908.44|2916.13|2908.43|2916.39|2908.69|2915.9|2908.2|21
1646295670000|2022-03-03 08:21:10|2916.14|2908.44|2915.58|2907.88|2916.36|2908.66|2915.51|2907.81|21
1646295680000|2022-03-03 08:21:20|2915.71|2908.01|2915.93|2908.23|2916.31|2908.61|2915.71|2908.01|25
1646295690000|2022-03-03 08:21:30|2915.74|2908.04|2915.69|2907.99|2916.07|2908.37|2915.63|2907.93|20
1646295700000|2022-03-03 08:21:40|2915.75|2908.05|2916.3|2908.6|2916.5|2908.8|2915.75|2908.05|25
1646295710000|2022-03-03 08:21:50|2916|2908.3|2916.28|2908.58|2916.58|2908.88|2916|2908.3|24
1646295720000|2022-03-03 08:22:00|2916.17|2908.47|2916.26|2908.56|2916.4|2908.7|2915.72|2908.02|22
1646295730000|2022-03-03 08:22:10|2916.08|2908.38|2915.4|2907.7|2916.14|2908.44|2915.4|2907.7|25
1646295740000|2022-03-03 08:22:20|2915.43|2907.73|2915.55|2907.85|2915.81|2908.11|2915.4|2907.7|21
1646295750000|2022-03-03 08:22:30|2915.53|2907.83|2915.4|2907.7|2915.83|2908.13|2915.24|2907.54|21
1646295760000|2022-03-03 08:22:40|2915.65|2907.95|2915.38|2907.68|2915.65|2907.95|2915.33|2907.63|26
1646295770000|2022-03-03 08:22:50|2915.35|2907.65|2915.43|2907.73|2915.51|2907.81|2915.28|2907.58|16
1646295780000|2022-03-03 08:23:00|2915.33|2907.63|2915.51|2907.81|2916.2|2908.5|2915.27|2907.57|21
1646295790000|2022-03-03 08:23:10|2915.5|2907.8|2915.94|2908.24|2915.94|2908.24|2915.28|2907.58|20
1646295800000|2022-03-03 08:23:20|2915.95|2908.25|2916.56|2908.86|2916.65|2908.95|2915.95|2908.25|10
1646295810000|2022-03-03 08:23:30|2916.6|2908.9|2916.5|2908.8|2916.6|2908.9|2915.96|2908.26|20
1646295820000|2022-03-03 08:23:40|2916.69|2908.99|2916.81|2909.11|2917.24|2909.54|2916.69|2908.99|22
1646295830000|2022-03-03 08:23:50|2916.99|2909.29|2917.31|2909.61|2917.31|2909.61|2916.7|2909|23
1646295840000|2022-03-03 08:24:00|2916.99|2909.29|2916.48|2908.78|2917.31|2909.61|2916.42|2908.72|21
1646295850000|2022-03-03 08:24:10|2916.79|2909.09|2915.33|2907.63|2916.81|2909.11|2915.33|2907.63|25
1646295860000|2022-03-03 08:24:20|2915.3|2907.6|2914.52|2906.82|2915.41|2907.71|2914.3|2906.6|28
1646295870000|2022-03-03 08:24:30|2914.58|2906.88|2915|2907.3|2915|2907.3|2914.5|2906.8|21
1646295880000|2022-03-03 08:24:40|2914.99|2907.29|2915.38|2907.68|2915.38|2907.68|2914.61|2906.91|23
1646295890000|2022-03-03 08:24:50|2915.44|2907.74|2915.62|2907.92|2915.96|2908.26|2915.13|2907.43|28
1646295900000|2022-03-03 08:25:00|2915.63|2907.93|2915.53|2907.83|2915.82|2908.12|2915.37|2907.67|18
1646295910000|2022-03-03 08:25:10|2915.57|2907.87|2915.89|2908.19|2915.97|2908.27|2915.57|2907.87|22
1646295920000|2022-03-03 08:25:20|2915.9|2908.2|2916.2|2908.5|2916.2|2908.5|2915.9|2908.2|17
1646295930000|2022-03-03 08:25:30|2916.06|2908.36|2915.98|2908.28|2916.13|2908.43|2915.69|2907.99|22
1646295940000|2022-03-03 08:25:40|2915.87|2908.17|2915.85|2908.15|2916.02|2908.32|2915.82|2908.12|23
1646295950000|2022-03-03 08:25:50|2915.87|2908.17|2915.98|2908.28|2916.19|2908.49|2915.86|2908.16|16
1646295960000|2022-03-03 08:26:00|2916.19|2908.49|2915.43|2907.73|2916.19|2908.49|2914.99|2907.29|22
1646295970000|2022-03-03 08:26:10|2915.5|2907.8|2916.07|2908.37|2916.27|2908.57|2915.49|2907.79|24
1646295980000|2022-03-03 08:26:20|2916.21|2908.51|2915.96|2908.26|2916.21|2908.51|2915.84|2908.14|25
1646295990000|2022-03-03 08:26:30|2915.94|2908.24|2915.83|2908.13|2916.05|2908.35|2915.67|2907.97|24
1646296000000|2022-03-03 08:26:40|2915.82|2908.12|2915.56|2907.86|2915.91|2908.21|2914.71|2907.01|25
1646296010000|2022-03-03 08:26:50|2915.55|2907.85|2916.01|2908.31|2916.21|2908.51|2915.54|2907.84|22
1646296020000|2022-03-03 08:27:00|2916.02|2908.32|2916.33|2908.63|2916.37|2908.67|2915.92|2908.22|17
1646296030000|2022-03-03 08:27:10|2915.99|2908.29|2917.53|2909.83|2917.53|2909.83|2915.99|2908.29|20
1646296040000|2022-03-03 08:27:20|2917.51|2909.81|2917.06|2909.36|2917.6|2909.9|2917.06|2909.36|25
1646296050000|2022-03-03 08:27:30|2917.1|2909.4|2916.83|2909.13|2917.69|2909.99|2916.69|2908.99|24
1646296060000|2022-03-03 08:27:40|2916.75|2909.05|2915.89|2908.19|2916.75|2909.05|2915.79|2908.09|22
1646296070000|2022-03-03 08:27:50|2915.87|2908.17|2915.53|2907.83|2916.3|2908.6|2915.3|2907.6|18
1646296080000|2022-03-03 08:28:00|2915.5|2907.8|2915.16|2907.46|2915.66|2907.96|2915.16|2907.46|22
1646296090000|2022-03-03 08:28:10|2915.6|2907.9|2915.81|2908.11|2915.81|2908.11|2915.07|2907.37|17
1646296100000|2022-03-03 08:28:20|2915.42|2907.72|2914.06|2906.36|2915.68|2907.98|2914.06|2906.36|23
1646296110000|2022-03-03 08:28:30|2914.05|2906.35|2914.14|2906.44|2914.54|2906.84|2913.78|2906.08|17
1646296120000|2022-03-03 08:28:40|2914.17|2906.47|2914.24|2906.54|2914.64|2906.94|2913.65|2905.95|23
1646296130000|2022-03-03 08:28:50|2914.07|2906.37|2913.39|2905.69|2914.31|2906.61|2913.38|2905.68|11
1646296140000|2022-03-03 08:29:00|2913.73|2906.03|2913.31|2905.61|2913.73|2906.03|2913.08|2905.38|20
1646296150000|2022-03-03 08:29:10|2913.26|2905.56|2912.73|2905.03|2913.7|2906|2912.73|2905.03|26
1646296160000|2022-03-03 08:29:20|2913.1|2905.4|2912.55|2904.85|2913.35|2905.65|2912.18|2904.48|26
1646296170000|2022-03-03 08:29:30|2912.43|2904.73|2912.14|2904.44|2913.13|2905.43|2911.41|2903.71|24
1646296180000|2022-03-03 08:29:40|2912.15|2904.45|2911.53|2903.83|2912.89|2905.19|2911.53|2903.83|25
1646296190000|2022-03-03 08:29:50|2911.54|2903.84|2912.05|2904.35|2912.06|2904.36|2911.54|2903.84|6
1646296200000|2022-03-03 08:30:00|2911.98|2904.28|2913.26|2905.56|2913.26|2905.56|2911.89|2904.19|23
1646296210000|2022-03-03 08:30:10|2913.6|2905.9|2912.85|2905.15|2914.08|2906.38|2912.84|2905.14|20
1646296220000|2022-03-03 08:30:20|2912.87|2905.17|2913.31|2905.61|2913.35|2905.65|2912.87|2905.17|12
1646296230000|2022-03-03 08:30:30|2913.35|2905.65|2912.1|2904.4|2913.44|2905.74|2912.1|2904.4|24
1646296240000|2022-03-03 08:30:40|2912.06|2904.36|2912.13|2904.43|2912.24|2904.54|2911.53|2903.83|20
1646296250000|2022-03-03 08:30:50|2912.34|2904.64|2911.82|2904.12|2912.58|2904.88|2911.82|2904.12|22
1646296260000|2022-03-03 08:31:00|2912.08|2904.38|2912.28|2904.58|2912.42|2904.72|2911.32|2903.62|25
1646296270000|2022-03-03 08:31:10|2912.26|2904.56|2911.73|2904.03|2912.29|2904.59|2911.65|2903.95|25
1646296280000|2022-03-03 08:31:20|2911.64|2903.94|2911.49|2903.79|2911.67|2903.97|2911.34|2903.64|21
1646296290000|2022-03-03 08:31:30|2911.31|2903.61|2911.26|2903.56|2911.49|2903.79|2911.23|2903.53|18
1646296300000|2022-03-03 08:31:40|2911.28|2903.58|2911.71|2904.01|2911.72|2904.02|2911.26|2903.56|26
1646296310000|2022-03-03 08:31:50|2911.73|2904.03|2911.91|2904.21|2912.06|2904.36|2911.73|2904.03|16
1646296320000|2022-03-03 08:32:00|2912.37|2904.67|2912.05|2904.35|2913.12|2905.42|2911.93|2904.23|17
1646296330000|2022-03-03 08:32:10|2911.84|2904.14|2911.21|2903.51|2911.84|2904.14|2911.21|2903.51|20
1646296340000|2022-03-03 08:32:20|2911.18|2903.48|2911.48|2903.78|2911.52|2903.82|2911.18|2903.48|20
1646296350000|2022-03-03 08:32:30|2911.44|2903.74|2911.24|2903.54|2911.5|2903.8|2911.21|2903.51|24
1646296360000|2022-03-03 08:32:40|2911.31|2903.61|2911.4|2903.7|2911.46|2903.76|2911.22|2903.52|21
1646296370000|2022-03-03 08:32:50|2911.39|2903.69|2911.47|2903.77|2911.51|2903.81|2911.19|2903.49|15
1646296380000|2022-03-03 08:33:00|2911.51|2903.81|2911.67|2903.97|2911.67|2903.97|2911.19|2903.49|19
1646296390000|2022-03-03 08:33:10|2911.6|2903.9|2910.69|2902.99|2911.71|2904.01|2910.63|2902.93|20
1646296400000|2022-03-03 08:33:20|2910.71|2903.01|2909.38|2901.68|2911.23|2903.53|2909.16|2901.46|23
1646296410000|2022-03-03 08:33:30|2909.51|2901.81|2909.4|2901.7|2909.66|2901.96|2909.21|2901.51|27
1646296420000|2022-03-03 08:33:40|2909.41|2901.71|2909.75|2902.05|2909.94|2902.24|2909.23|2901.53|24
1646296430000|2022-03-03 08:33:50|2909.83|2902.13|2911.34|2903.64|2911.34|2903.64|2909.65|2901.95|23
1646296440000|2022-03-03 08:34:00|2911.24|2903.54|2911.44|2903.74|2911.54|2903.84|2910.18|2902.48|26
1646296450000|2022-03-03 08:34:10|2911.21|2903.51|2911.2|2903.5|2911.42|2903.72|2910.76|2903.06|22
1646296460000|2022-03-03 08:34:20|2911.1|2903.4|2909.85|2902.15|2911.14|2903.44|2909.82|2902.12|22
1646296470000|2022-03-03 08:34:30|2909.69|2901.99|2909.17|2901.47|2910.22|2902.52|2909.08|2901.38|18
1646296480000|2022-03-03 08:34:40|2909.14|2901.44|2909.35|2901.65|2910.06|2902.36|2908.91|2901.21|15
1646296490000|2022-03-03 08:34:50|2909.33|2901.63|2908.95|2901.25|2909.74|2902.04|2908.57|2900.87|23
1646296500000|2022-03-03 08:35:00|2908.94|2901.24|2909.09|2901.39|2909.49|2901.79|2908.35|2900.65|23
1646296510000|2022-03-03 08:35:10|2909.08|2901.38|2905.08|2897.38|2909.08|2901.38|2905.08|2897.38|25
1646296520000|2022-03-03 08:35:20|2905.09|2897.39|2906.06|2898.36|2906.58|2898.88|2905.03|2897.33|27
1646296530000|2022-03-03 08:35:30|2906.11|2898.41|2908.14|2900.44|2908.67|2900.97|2906.1|2898.4|27
1646296540000|2022-03-03 08:35:40|2907.89|2900.19|2906.9|2899.2|2908.02|2900.32|2906.86|2899.16|26
1646296550000|2022-03-03 08:35:50|2906.97|2899.27|2904.73|2897.03|2906.97|2899.27|2904.73|2897.03|26
1646296560000|2022-03-03 08:36:00|2904.82|2897.12|2904.73|2897.03|2904.82|2897.12|2903.23|2895.53|28
1646296570000|2022-03-03 08:36:10|2904.75|2897.05|2906.14|2898.44|2906.16|2898.46|2904.75|2897.05|20
1646296580000|2022-03-03 08:36:20|2906.26|2898.56|2907.6|2899.9|2907.6|2899.9|2906.26|2898.56|25
1646296590000|2022-03-03 08:36:30|2907.65|2899.95|2908.21|2900.51|2908.29|2900.59|2907.65|2899.95|23
1646296600000|2022-03-03 08:36:40|2908.2|2900.5|2911.1|2903.4|2911.3|2903.6|2907.68|2899.98|27
1646296610000|2022-03-03 08:36:50|2911.12|2903.42|2910.25|2902.55|2911.59|2903.89|2910.25|2902.55|25
1646296620000|2022-03-03 08:37:00|2910.27|2902.57|2910.8|2903.1|2911.21|2903.51|2910.24|2902.54|26
1646296630000|2022-03-03 08:37:10|2910.74|2903.04|2910.95|2903.25|2911.38|2903.68|2910.43|2902.73|23
1646296640000|2022-03-03 08:37:20|2909.92|2902.22|2908.18|2900.48|2909.92|2902.22|2908.18|2900.48|23
1646296650000|2022-03-03 08:37:30|2908.23|2900.53|2908.44|2900.74|2908.75|2901.05|2908.21|2900.51|20
1646296660000|2022-03-03 08:37:40|2908.5|2900.8|2908.52|2900.82|2908.58|2900.88|2908.43|2900.73|24
1646296670000|2022-03-03 08:37:50|2908.56|2900.86|2907.75|2900.05|2908.56|2900.86|2907.72|2900.02|28
1646296680000|2022-03-03 08:38:00|2907.8|2900.1|2907.5|2899.8|2908.46|2900.76|2907.19|2899.49|27
1646296690000|2022-03-03 08:38:10|2907.79|2900.09|2907.65|2899.95|2908.53|2900.83|2907.6|2899.9|25
1646296700000|2022-03-03 08:38:20|2907.64|2899.94|2908.35|2900.65|2908.71|2901.01|2907.31|2899.61|29
1646296710000|2022-03-03 08:38:30|2908.41|2900.71|2907.6|2899.9|2908.62|2900.92|2907.6|2899.9|26
1646296720000|2022-03-03 08:38:40|2907.61|2899.91|2906.2|2898.5|2907.72|2900.02|2906.12|2898.42|26
1646296730000|2022-03-03 08:38:50|2906.26|2898.56|2906.28|2898.58|2906.56|2898.86|2906.2|2898.5|24
1646296740000|2022-03-03 08:39:00|2906.31|2898.61|2906.65|2898.95|2906.65|2898.95|2906.23|2898.53|18
1646296750000|2022-03-03 08:39:10|2906.69|2898.99|2907.56|2899.86|2907.56|2899.86|2906.25|2898.55|23
1646296760000|2022-03-03 08:39:20|2907.68|2899.98|2907.77|2900.07|2907.8|2900.1|2907.02|2899.32|25
1646296770000|2022-03-03 08:39:30|2907.76|2900.06|2907.34|2899.64|2907.76|2900.06|2907.08|2899.38|22
1646296780000|2022-03-03 08:39:40|2907.36|2899.66|2907.86|2900.16|2907.9|2900.2|2907.35|2899.65|24
1646296790000|2022-03-03 08:39:50|2907.87|2900.17|2908.01|2900.31|2908.35|2900.65|2907.6|2899.9|24
1646296800000|2022-03-03 08:40:00|2908.2|2900.5|2908.07|2900.37|2908.31|2900.61|2907.72|2900.02|26
1646296810000|2022-03-03 08:40:10|2908.15|2900.45|2907.51|2899.81|2908.55|2900.85|2907.31|2899.61|28
1646296820000|2022-03-03 08:40:20|2907.35|2899.65|2908.02|2900.32|2908.02|2900.32|2906.82|2899.12|24
1646296830000|2022-03-03 08:40:30|2908.05|2900.35|2907.86|2900.16|2908.08|2900.38|2907.71|2900.01|23
1646296840000|2022-03-03 08:40:40|2907.65|2899.95|2908.33|2900.63|2908.33|2900.63|2907.49|2899.79|23
1646296850000|2022-03-03 08:40:50|2907.96|2900.26|2907.54|2899.84|2908.11|2900.41|2907.44|2899.74|14
1646296860000|2022-03-03 08:41:00|2907.74|2900.04|2908.35|2900.65|2908.54|2900.84|2907.33|2899.63|27
1646296870000|2022-03-03 08:41:10|2908.43|2900.73|2907.75|2900.05|2908.68|2900.98|2907.6|2899.9|26
1646296880000|2022-03-03 08:41:20|2907.95|2900.25|2907.45|2899.75|2908.27|2900.57|2907.39|2899.69|24
1646296890000|2022-03-03 08:41:30|2907.46|2899.76|2907.49|2899.79|2907.69|2899.99|2907.34|2899.64|18
1646296900000|2022-03-03 08:41:40|2907.28|2899.58|2907.51|2899.81|2908.26|2900.56|2906.97|2899.27|24
1646296910000|2022-03-03 08:41:50|2907.31|2899.61|2908.68|2900.98|2908.68|2900.98|2907.14|2899.44|23
1646296920000|2022-03-03 08:42:00|2908.23|2900.53|2908.26|2900.56|2908.35|2900.65|2907.25|2899.55|19
1646296930000|2022-03-03 08:42:10|2908.27|2900.57|2908.08|2900.38|2908.27|2900.57|2908.03|2900.33|17
1646296940000|2022-03-03 08:42:20|2908.14|2900.44|2909.29|2901.59|2909.29|2901.59|2908.01|2900.31|21
1646296950000|2022-03-03 08:42:30|2909.21|2901.51|2909.06|2901.36|2909.22|2901.52|2908.97|2901.27|14
1646296960000|2022-03-03 08:42:40|2909.04|2901.34|2908.56|2900.86|2909.17|2901.47|2908.45|2900.75|20
1646296970000|2022-03-03 08:42:50|2908.57|2900.87|2908.49|2900.79|2909|2901.3|2908.49|2900.79|23
1646296980000|2022-03-03 08:43:00|2908.58|2900.88|2908.52|2900.82|2908.58|2900.88|2908.12|2900.42|19
1646296990000|2022-03-03 08:43:10|2908.4|2900.7|2909.02|2901.32|2909.02|2901.32|2908.39|2900.69|23
1646297000000|2022-03-03 08:43:20|2909.29|2901.59|2909.78|2902.08|2909.84|2902.14|2909.29|2901.59|21
1646297010000|2022-03-03 08:43:30|2909.84|2902.14|2910.62|2902.92|2910.74|2903.04|2909.84|2902.14|23
1646297020000|2022-03-03 08:43:40|2910.61|2902.91|2909.89|2902.19|2910.61|2902.91|2909.71|2902.01|23
1646297030000|2022-03-03 08:43:50|2909.84|2902.14|2909.92|2902.22|2909.96|2902.26|2909.63|2901.93|22
1646297040000|2022-03-03 08:44:00|2909.93|2902.23|2910.51|2902.81|2910.77|2903.07|2909.92|2902.22|24
1646297050000|2022-03-03 08:44:10|2910.96|2903.26|2909.99|2902.29|2910.96|2903.26|2909.99|2902.29|23
1646297060000|2022-03-03 08:44:20|2910.04|2902.34|2910.1|2902.4|2910.47|2902.77|2909.92|2902.22|20
1646297070000|2022-03-03 08:44:30|2910.21|2902.51|2910.7|2903|2910.86|2903.16|2909.43|2901.73|29
1646297080000|2022-03-03 08:44:40|2910.88|2903.18|2909.93|2902.23|2910.88|2903.18|2909.64|2901.94|21
1646297090000|2022-03-03 08:44:50|2909.94|2902.24|2910.41|2902.71|2910.41|2902.71|2909.67|2901.97|19
1646297100000|2022-03-03 08:45:00|2910.39|2902.69|2909.77|2902.07|2910.39|2902.69|2909.74|2902.04|23
1646297110000|2022-03-03 08:45:10|2909.83|2902.13|2909.78|2902.08|2909.83|2902.13|2909.27|2901.57|12
1646297120000|2022-03-03 08:45:20|2909.79|2902.09|2909.34|2901.64|2909.79|2902.09|2908.86|2901.16|24
1646297130000|2022-03-03 08:45:30|2909.29|2901.59|2909.66|2901.96|2909.74|2902.04|2909.06|2901.36|16
1646297140000|2022-03-03 08:45:40|2909.71|2902.01|2909.66|2901.96|2909.92|2902.22|2909.55|2901.85|21
1646297150000|2022-03-03 08:45:50|2909.74|2902.04|2909.43|2901.73|2910.34|2902.64|2909.38|2901.68|21
1646297160000|2022-03-03 08:46:00|2909.46|2901.76|2909.82|2902.12|2909.82|2902.12|2909.46|2901.76|11
1646297170000|2022-03-03 08:46:10|2909.87|2902.17|2910.45|2902.75|2910.87|2903.17|2909.68|2901.98|24
1646297180000|2022-03-03 08:46:20|2910.47|2902.77|2910.73|2903.03|2910.9|2903.2|2909.67|2901.97|25
1646297190000|2022-03-03 08:46:30|2910.54|2902.84|2910.51|2902.81|2910.75|2903.05|2910.45|2902.75|20
1646297200000|2022-03-03 08:46:40|2910.53|2902.83|2909.33|2901.63|2911.08|2903.38|2909.33|2901.63|25
1646297210000|2022-03-03 08:46:50|2909.29|2901.59|2909.18|2901.48|2909.89|2902.19|2909.18|2901.48|16
1646297220000|2022-03-03 08:47:00|2909.37|2901.67|2909.25|2901.55|2909.37|2901.67|2908.92|2901.22|23
1646297230000|2022-03-03 08:47:10|2909.34|2901.64|2909.55|2901.85|2909.62|2901.92|2909|2901.3|23
1646297240000|2022-03-03 08:47:20|2909.54|2901.84|2909.75|2902.05|2909.75|2902.05|2909.32|2901.62|20
1646297250000|2022-03-03 08:47:30|2909.74|2902.04|2909.38|2901.68|2909.75|2902.05|2909.29|2901.59|14
1646297260000|2022-03-03 08:47:40|2909.36|2901.66|2909.32|2901.62|2909.65|2901.95|2909.3|2901.6|22
1646297270000|2022-03-03 08:47:50|2909.57|2901.87|2909.18|2901.48|2909.63|2901.93|2908.92|2901.22|23
1646297280000|2022-03-03 08:48:00|2909.15|2901.45|2909.33|2901.63|2909.33|2901.63|2909.04|2901.34|18
1646297290000|2022-03-03 08:48:10|2909.43|2901.73|2908.97|2901.27|2909.66|2901.96|2908.97|2901.27|16
1646297300000|2022-03-03 08:48:20|2909.21|2901.51|2909.38|2901.68|2909.67|2901.97|2909.19|2901.49|24
1646297310000|2022-03-03 08:48:30|2909.88|2902.18|2910.43|2902.73|2910.69|2902.99|2909.88|2902.18|18
1646297320000|2022-03-03 08:48:40|2910.42|2902.72|2910.38|2902.68|2910.43|2902.73|2910.16|2902.46|22
1646297330000|2022-03-03 08:48:50|2910.37|2902.67|2910.32|2902.62|2910.4|2902.7|2910.28|2902.58|22
1646297340000|2022-03-03 08:49:00|2910.34|2902.64|2910.15|2902.45|2910.34|2902.64|2909.42|2901.72|22
1646297350000|2022-03-03 08:49:10|2909.11|2901.41|2908.64|2900.94|2909.41|2901.71|2908.21|2900.51|26
1646297360000|2022-03-03 08:49:20|2908.62|2900.92|2907.04|2899.34|2908.85|2901.15|2906.76|2899.06|21
1646297370000|2022-03-03 08:49:30|2907.02|2899.32|2907.02|2899.32|2907.42|2899.72|2906.86|2899.16|26
1646297380000|2022-03-03 08:49:40|2907.28|2899.58|2907.02|2899.32|2907.39|2899.69|2907.02|2899.32|22
1646297390000|2022-03-03 08:49:50|2907.28|2899.58|2907.29|2899.59|2907.52|2899.82|2906.63|2898.93|27
1646297400000|2022-03-03 08:50:00|2907.31|2899.61|2907.17|2899.47|2907.56|2899.86|2907.12|2899.42|16
1646297410000|2022-03-03 08:50:10|2907.49|2899.79|2907.07|2899.37|2907.51|2899.81|2907.07|2899.37|20
1646297420000|2022-03-03 08:50:20|2907.57|2899.87|2907.66|2899.96|2907.66|2899.96|2906.74|2899.04|22
1646297430000|2022-03-03 08:50:30|2907.45|2899.75|2907.47|2899.77|2908.1|2900.4|2907.39|2899.69|24
1646297440000|2022-03-03 08:50:40|2907.51|2899.81|2907.71|2900.01|2907.73|2900.03|2907.02|2899.32|16
1646297450000|2022-03-03 08:50:50|2907.55|2899.85|2905.36|2897.66|2907.55|2899.85|2905.36|2897.66|26
1646297460000|2022-03-03 08:51:00|2905.68|2897.98|2905.43|2897.73|2906.08|2898.38|2905.34|2897.64|25
1646297470000|2022-03-03 08:51:10|2905.37|2897.67|2904.16|2896.46|2905.84|2898.14|2903.86|2896.16|20
1646297480000|2022-03-03 08:51:20|2903.95|2896.25|2904.62|2896.92|2904.62|2896.92|2902.88|2895.18|28
1646297490000|2022-03-03 08:51:30|2904.72|2897.02|2905.06|2897.36|2905.11|2897.41|2903.92|2896.22|27
1646297500000|2022-03-03 08:51:40|2905.08|2897.38|2904.96|2897.26|2905.13|2897.43|2904.6|2896.9|24
1646297510000|2022-03-03 08:51:50|2905.03|2897.33|2904.65|2896.95|2905.03|2897.33|2904.29|2896.59|26
1646297520000|2022-03-03 08:52:00|2904.6|2896.9|2904.55|2896.85|2904.6|2896.9|2904.2|2896.5|26
1646297530000|2022-03-03 08:52:10|2904.75|2897.05|2907.37|2899.67|2907.37|2899.67|2904.75|2897.05|27
1646297540000|2022-03-03 08:52:20|2907.6|2899.9|2907.34|2899.64|2908.55|2900.85|2907.18|2899.48|28
1646297550000|2022-03-03 08:52:30|2907.4|2899.7|2906.96|2899.26|2907.48|2899.78|2906.96|2899.26|19
1646297560000|2022-03-03 08:52:40|2906.95|2899.25|2904.25|2896.55|2907.04|2899.34|2904.21|2896.51|28
1646297570000|2022-03-03 08:52:50|2903.91|2896.21|2904.85|2897.15|2905.51|2897.81|2903.83|2896.13|23
1646297580000|2022-03-03 08:53:00|2904.84|2897.14|2904.38|2896.68|2904.84|2897.14|2904.27|2896.57|22
1646297590000|2022-03-03 08:53:10|2904.47|2896.77|2904.95|2897.25|2905.5|2897.8|2904.47|2896.77|23
1646297600000|2022-03-03 08:53:20|2904.96|2897.26|2904.71|2897.01|2905.23|2897.53|2904.58|2896.88|24
1646297610000|2022-03-03 08:53:30|2904.69|2896.99|2905.03|2897.33|2905.6|2897.9|2904.56|2896.86|23
1646297620000|2022-03-03 08:53:40|2905.09|2897.39|2905.25|2897.55|2905.57|2897.87|2905.09|2897.39|27
1646297630000|2022-03-03 08:53:50|2905.16|2897.46|2905.81|2898.11|2906.03|2898.33|2905.06|2897.36|27
1646297640000|2022-03-03 08:54:00|2905.8|2898.1|2906.19|2898.49|2906.19|2898.49|2905.44|2897.74|20
1646297650000|2022-03-03 08:54:10|2906.26|2898.56|2907.44|2899.74|2907.67|2899.97|2906.26|2898.56|27
1646297660000|2022-03-03 08:54:20|2907.47|2899.77|2906.89|2899.19|2908.05|2900.35|2906.85|2899.15|29
1646297670000|2022-03-03 08:54:30|2906.88|2899.18|2907|2899.3|2907.21|2899.51|2906.56|2898.86|24
1646297680000|2022-03-03 08:54:40|2906.98|2899.28|2906.68|2898.98|2906.98|2899.28|2906.07|2898.37|26
1646297690000|2022-03-03 08:54:50|2906.79|2899.09|2906.38|2898.68|2906.85|2899.15|2906.14|2898.44|22
1646297700000|2022-03-03 08:55:00|2906.36|2898.66|2906.81|2899.11|2906.91|2899.21|2906.2|2898.5|17
1646297710000|2022-03-03 08:55:10|2906.59|2898.89|2907.03|2899.33|2907.03|2899.33|2906.18|2898.48|20
1646297720000|2022-03-03 08:55:20|2907.01|2899.31|2907.62|2899.92|2907.98|2900.28|2906.78|2899.08|25
1646297730000|2022-03-03 08:55:30|2907.74|2900.04|2907.27|2899.57|2907.78|2900.08|2907.21|2899.51|24
1646297740000|2022-03-03 08:55:40|2907.41|2899.71|2907.16|2899.46|2907.41|2899.71|2907.16|2899.46|16
1646297750000|2022-03-03 08:55:50|2907.1|2899.4|2906.6|2898.9|2907.11|2899.41|2906.6|2898.9|18
1646297760000|2022-03-03 08:56:00|2906.18|2898.48|2907.08|2899.38|2907.26|2899.56|2906.18|2898.48|17
1646297770000|2022-03-03 08:56:10|2907.09|2899.39|2906.99|2899.29|2907.28|2899.58|2906.93|2899.23|16
1646297780000|2022-03-03 08:56:20|2906.97|2899.27|2907.31|2899.61|2907.32|2899.62|2906.94|2899.24|23
1646297790000|2022-03-03 08:56:30|2907.33|2899.63|2907.17|2899.47|2907.33|2899.63|2907.09|2899.39|12
1646297800000|2022-03-03 08:56:40|2907.13|2899.43|2906.6|2898.9|2907.21|2899.51|2906.31|2898.61|20
1646297810000|2022-03-03 08:56:50|2906.52|2898.82|2906.72|2899.02|2906.82|2899.12|2906.2|2898.5|21
1646297820000|2022-03-03 08:57:00|2906.74|2899.04|2906.7|2899|2906.84|2899.14|2906.34|2898.64|26
1646297830000|2022-03-03 08:57:10|2906.69|2898.99|2906.58|2898.88|2907.2|2899.5|2906.58|2898.88|20
1646297840000|2022-03-03 08:57:20|2906.57|2898.87|2906.84|2899.14|2906.84|2899.14|2906.23|2898.53|21
1646297850000|2022-03-03 08:57:30|2906.86|2899.16|2906.34|2898.64|2906.9|2899.2|2905.95|2898.25|26
1646297860000|2022-03-03 08:57:40|2906.19|2898.49|2906.46|2898.76|2907.02|2899.32|2906.11|2898.41|19
1646297870000|2022-03-03 08:57:50|2906.4|2898.7|2906.28|2898.58|2906.66|2898.96|2906.17|2898.47|20
1646297880000|2022-03-03 08:58:00|2906.32|2898.62|2906.8|2899.1|2907.16|2899.46|2906.32|2898.62|25
1646297890000|2022-03-03 08:58:10|2906.82|2899.12|2906.64|2898.94|2906.87|2899.17|2906.61|2898.91|20
1646297900000|2022-03-03 08:58:20|2906.72|2899.02|2907.2|2899.5|2907.73|2900.03|2906.57|2898.87|26
1646297910000|2022-03-03 08:58:30|2907.28|2899.58|2907.89|2900.19|2907.99|2900.29|2907.27|2899.57|24
1646297920000|2022-03-03 08:58:40|2907.87|2900.17|2907.51|2899.81|2907.9|2900.2|2907.08|2899.38|22
1646297930000|2022-03-03 08:58:50|2907.59|2899.89|2909.34|2901.64|2909.56|2901.86|2907.33|2899.63|25
1646297940000|2022-03-03 08:59:00|2909.3|2901.6|2909.16|2901.46|2909.39|2901.69|2909.08|2901.38|22
1646297950000|2022-03-03 08:59:10|2909.27|2901.57|2909.36|2901.66|2909.81|2902.11|2909.09|2901.39|26
1646297960000|2022-03-03 08:59:20|2909.29|2901.59|2909.18|2901.48|2909.68|2901.98|2909.17|2901.47|26
1646297970000|2022-03-03 08:59:30|2909.26|2901.56|2909.72|2902.02|2910|2902.3|2909.23|2901.53|21
1646297980000|2022-03-03 08:59:40|2909.67|2901.97|2909.83|2902.13|2909.87|2902.17|2909.22|2901.52|25
1646297990000|2022-03-03 08:59:50|2909.77|2902.07|2910.5|2902.8|2910.64|2902.94|2909.51|2901.81|18
1646298000000|2022-03-03 09:00:00|2910.48|2902.78|2912.3|2904.6|2912.33|2904.63|2910.48|2902.78|20
1646298010000|2022-03-03 09:00:10|2912.27|2904.57|2911.18|2903.48|2912.27|2904.57|2910.87|2903.17|25
1646298020000|2022-03-03 09:00:20|2911.14|2903.44|2909.95|2902.25|2911.14|2903.44|2909.71|2902.01|26
1646298030000|2022-03-03 09:00:30|2909.92|2902.22|2909.79|2902.09|2910.08|2902.38|2909.75|2902.05|16
1646298040000|2022-03-03 09:00:40|2909.65|2901.95|2909|2901.3|2910.11|2902.41|2909|2901.3|23
1646298050000|2022-03-03 09:00:50|2909.15|2901.45|2909.14|2901.44|2909.44|2901.74|2908.45|2900.75|26
1646298060000|2022-03-03 09:01:00|2909.3|2901.6|2909.43|2901.73|2909.87|2902.17|2909.21|2901.51|23
1646298070000|2022-03-03 09:01:10|2909.42|2901.72|2909.08|2901.38|2909.59|2901.89|2908.89|2901.19|19
1646298080000|2022-03-03 09:01:20|2909.17|2901.47|2908.67|2900.97|2909.17|2901.47|2908.53|2900.83|21
1646298090000|2022-03-03 09:01:30|2908.68|2900.98|2909.34|2901.64|2909.34|2901.64|2908.68|2900.98|20
1646298100000|2022-03-03 09:01:40|2909.22|2901.52|2909.42|2901.72|2909.53|2901.83|2908.47|2900.77|23
1646298110000|2022-03-03 09:01:50|2909.75|2902.05|2909.77|2902.07|2910.59|2902.89|2909.75|2902.05|24
1646298120000|2022-03-03 09:02:00|2909.72|2902.02|2911.2|2903.5|2911.83|2904.13|2909.52|2901.82|23
1646298130000|2022-03-03 09:02:10|2911.66|2903.96|2911.25|2903.55|2911.88|2904.18|2911.09|2903.39|22
1646298140000|2022-03-03 09:02:20|2911.26|2903.56|2910.76|2903.06|2911.26|2903.56|2910.51|2902.81|27
1646298150000|2022-03-03 09:02:30|2910.7|2903|2910.63|2902.93|2910.74|2903.04|2910.6|2902.9|19
1646298160000|2022-03-03 09:02:40|2910.56|2902.86|2910.28|2902.58|2910.6|2902.9|2910.03|2902.33|22
1646298170000|2022-03-03 09:02:50|2910.32|2902.62|2909.87|2902.17|2910.32|2902.62|2909.49|2901.79|21
1646298180000|2022-03-03 09:03:00|2909.95|2902.25|2910.02|2902.32|2910.03|2902.33|2909.95|2902.25|4
1646298190000|2022-03-03 09:03:10|2909.9|2902.2|2909.77|2902.07|2910.01|2902.31|2909.58|2901.88|14
1646298200000|2022-03-03 09:03:20|2909.44|2901.74|2909.76|2902.06|2909.82|2902.12|2909.41|2901.71|19
1646298210000|2022-03-03 09:03:30|2909.7|2902|2909.16|2901.46|2909.72|2902.02|2909.02|2901.32|21
1646298220000|2022-03-03 09:03:40|2909.19|2901.49|2908.95|2901.25|2909.43|2901.73|2908.95|2901.25|26
1646298230000|2022-03-03 09:03:50|2908.94|2901.24|2909.68|2901.98|2909.81|2902.11|2908.84|2901.14|19
1646298240000|2022-03-03 09:04:00|2909.38|2901.68|2909.49|2901.79|2910.08|2902.38|2909.2|2901.5|25
1646298250000|2022-03-03 09:04:10|2909.51|2901.81|2909.28|2901.58|2909.53|2901.83|2908.99|2901.29|18
1646298260000|2022-03-03 09:04:20|2909.16|2901.46|2909.12|2901.42|2909.24|2901.54|2908.8|2901.1|23
1646298270000|2022-03-03 09:04:30|2909.11|2901.41|2908.67|2900.97|2909.12|2901.42|2908.67|2900.97|25
1646298280000|2022-03-03 09:04:40|2908.66|2900.96|2908.74|2901.04|2909.1|2901.4|2908.65|2900.95|13
1646298290000|2022-03-03 09:04:50|2908.82|2901.12|2909.43|2901.73|2909.67|2901.97|2908.81|2901.11|19
1646298300000|2022-03-03 09:05:00|2909.41|2901.71|2908.78|2901.08|2909.44|2901.74|2908.74|2901.04|23
1646298310000|2022-03-03 09:05:10|2908.75|2901.05|2908.75|2901.05|2908.86|2901.16|2908.64|2900.94|13
1646298320000|2022-03-03 09:05:20|2908.74|2901.04|2907.78|2900.08|2908.74|2901.04|2907.34|2899.64|19
1646298330000|2022-03-03 09:05:30|2907.77|2900.07|2907.77|2900.07|2908|2900.3|2907.7|2900|18
1646298340000|2022-03-03 09:05:40|2907.73|2900.03|2907.28|2899.58|2907.84|2900.14|2907.2|2899.5|15
1646298350000|2022-03-03 09:05:50|2907.24|2899.54|2906.81|2899.11|2907.53|2899.83|2906.81|2899.11|21
1646298360000|2022-03-03 09:06:00|2906.98|2899.28|2905.47|2897.77|2907.07|2899.37|2905.42|2897.72|25
1646298370000|2022-03-03 09:06:10|2905.64|2897.94|2905.09|2897.39|2906.06|2898.36|2905.08|2897.38|24
1646298380000|2022-03-03 09:06:20|2905.04|2897.34|2904.93|2897.23|2906.01|2898.31|2904.93|2897.23|20
1646298390000|2022-03-03 09:06:30|2904.71|2897.01|2904.64|2896.94|2905.08|2897.38|2904.49|2896.79|24
1646298400000|2022-03-03 09:06:40|2904.66|2896.96|2905.91|2898.21|2905.91|2898.21|2904.61|2896.91|23
1646298410000|2022-03-03 09:06:50|2906.52|2898.82|2907.23|2899.53|2907.23|2899.53|2906.52|2898.82|27
1646298420000|2022-03-03 09:07:00|2907.27|2899.57|2907.17|2899.47|2907.52|2899.82|2906.98|2899.28|20
1646298430000|2022-03-03 09:07:10|2907.19|2899.49|2905.72|2898.02|2907.36|2899.66|2905.72|2898.02|21
1646298440000|2022-03-03 09:07:20|2905.86|2898.16|2903.7|2896|2905.86|2898.16|2903.7|2896|27
1646298450000|2022-03-03 09:07:30|2903.65|2895.95|2903.37|2895.67|2903.9|2896.2|2902.96|2895.26|24
1646298460000|2022-03-03 09:07:40|2903.36|2895.66|2903.81|2896.11|2903.96|2896.26|2903.36|2895.66|18
1646298470000|2022-03-03 09:07:50|2903.7|2896|2902.16|2894.46|2904.07|2896.37|2902.1|2894.4|24
1646298480000|2022-03-03 09:08:00|2902.15|2894.45|2902.87|2895.17|2903.25|2895.55|2902.15|2894.45|24
1646298490000|2022-03-03 09:08:10|2902.86|2895.16|2903.2|2895.5|2903.21|2895.51|2902.7|2895|18
1646298500000|2022-03-03 09:08:20|2903.25|2895.55|2903.84|2896.14|2903.84|2896.14|2903.25|2895.55|19
1646298510000|2022-03-03 09:08:30|2903.77|2896.07|2903.73|2896.03|2903.8|2896.1|2903.34|2895.64|22
1646298520000|2022-03-03 09:08:40|2903.86|2896.16|2903.9|2896.2|2904.3|2896.6|2903.66|2895.96|21
1646298530000|2022-03-03 09:08:50|2903.54|2895.84|2903.89|2896.19|2904.4|2896.7|2903.36|2895.66|28
1646298540000|2022-03-03 09:09:00|2904.09|2896.39|2903.53|2895.83|2904.12|2896.42|2903.53|2895.83|23
1646298550000|2022-03-03 09:09:10|2903.52|2895.82|2902.02|2894.32|2903.52|2895.82|2902.02|2894.32|15
1646298560000|2022-03-03 09:09:20|2901.7|2894|2901.04|2893.34|2901.74|2894.04|2900.88|2893.18|24
1646298570000|2022-03-03 09:09:30|2900.86|2893.16|2901.19|2893.49|2901.51|2893.81|2900.86|2893.16|19
1646298580000|2022-03-03 09:09:40|2901.45|2893.75|2900.92|2893.22|2901.47|2893.77|2900.78|2893.08|27
1646298590000|2022-03-03 09:09:50|2901.11|2893.41|2901.02|2893.32|2901.88|2894.18|2900.9|2893.2|22
1646298600000|2022-03-03 09:10:00|2901.04|2893.34|2900.74|2893.04|2901.61|2893.91|2900.69|2892.99|25
1646298610000|2022-03-03 09:10:10|2900.76|2893.06|2899.95|2892.25|2900.82|2893.12|2899.95|2892.25|25
1646298620000|2022-03-03 09:10:20|2900.28|2892.58|2900.35|2892.65|2900.81|2893.11|2900.28|2892.58|26
1646298630000|2022-03-03 09:10:30|2900.3|2892.6|2900.73|2893.03|2900.85|2893.15|2900.3|2892.6|24
1646298640000|2022-03-03 09:10:40|2900.61|2892.91|2900.65|2892.95|2900.84|2893.14|2900.33|2892.63|27
1646298650000|2022-03-03 09:10:50|2900.59|2892.89|2900.59|2892.89|2900.8|2893.1|2900.44|2892.74|25
1646298660000|2022-03-03 09:11:00|2900.57|2892.87|2900.21|2892.51|2900.68|2892.98|2900.11|2892.41|26
1646298670000|2022-03-03 09:11:10|2900.05|2892.35|2900.13|2892.43|2900.28|2892.58|2899.94|2892.24|29
1646298680000|2022-03-03 09:11:20|2900.09|2892.39|2899.91|2892.21|2900.18|2892.48|2899.78|2892.08|27
1646298690000|2022-03-03 09:11:30|2899.93|2892.23|2899.98|2892.28|2900.12|2892.42|2899.71|2892.01|22
1646298700000|2022-03-03 09:11:40|2899.89|2892.19|2899.85|2892.15|2900.09|2892.39|2899.8|2892.1|24
1646298710000|2022-03-03 09:11:50|2900.14|2892.44|2900.17|2892.47|2900.42|2892.72|2899.83|2892.13|26
1646298720000|2022-03-03 09:12:00|2900.44|2892.74|2900.26|2892.56|2900.45|2892.75|2900.09|2892.39|24
1646298730000|2022-03-03 09:12:10|2900.46|2892.76|2900.29|2892.59|2900.64|2892.94|2900.11|2892.41|23
1646298740000|2022-03-03 09:12:20|2900.26|2892.56|2900.02|2892.32|2900.39|2892.69|2899.8|2892.1|20
1646298750000|2022-03-03 09:12:30|2900.05|2892.35|2900.15|2892.45|2900.3|2892.6|2899.93|2892.23|20
1646298760000|2022-03-03 09:12:40|2900.23|2892.53|2900.01|2892.31|2900.29|2892.59|2899.95|2892.25|14
1646298770000|2022-03-03 09:12:50|2900|2892.3|2900.1|2892.4|2900.1|2892.4|2899.83|2892.13|14
1646298780000|2022-03-03 09:13:00|2900.38|2892.68|2900.12|2892.42|2900.48|2892.78|2900.12|2892.42|17
1646298790000|2022-03-03 09:13:10|2900.27|2892.57|2900.36|2892.66|2900.36|2892.66|2900.12|2892.42|13
1646298800000|2022-03-03 09:13:20|2900.52|2892.82|2900.33|2892.63|2901.11|2893.41|2900.21|2892.51|26
1646298810000|2022-03-03 09:13:30|2900.43|2892.73|2900.61|2892.91|2900.61|2892.91|2899.93|2892.23|22
1646298820000|2022-03-03 09:13:40|2900.6|2892.9|2900.65|2892.95|2900.67|2892.97|2900.46|2892.76|23
1646298830000|2022-03-03 09:13:50|2900.73|2893.03|2900.63|2892.93|2900.73|2893.03|2900.53|2892.83|14
1646298840000|2022-03-03 09:14:00|2900.65|2892.95|2900.44|2892.74|2901.09|2893.39|2900.28|2892.58|21
1646298850000|2022-03-03 09:14:10|2900.53|2892.83|2900.13|2892.43|2900.53|2892.83|2900.12|2892.42|19
1646298860000|2022-03-03 09:14:20|2900.12|2892.42|2900.43|2892.73|2900.47|2892.77|2900.1|2892.4|21
1646298870000|2022-03-03 09:14:30|2900.26|2892.56|2900.21|2892.51|2900.28|2892.58|2899.95|2892.25|17
1646298880000|2022-03-03 09:14:40|2900.3|2892.6|2900.32|2892.62|2900.32|2892.62|2900.21|2892.51|11
1646298890000|2022-03-03 09:14:50|2900.18|2892.48|2900.94|2893.24|2901|2893.3|2900.18|2892.48|17
1646298900000|2022-03-03 09:15:00|2900.95|2893.25|2900.53|2892.83|2900.95|2893.25|2900.47|2892.77|23
1646298910000|2022-03-03 09:15:10|2900.65|2892.95|2900.92|2893.22|2901.3|2893.6|2900.6|2892.9|26
1646298920000|2022-03-03 09:15:20|2900.64|2892.94|2899.97|2892.27|2900.86|2893.16|2899.89|2892.19|21
1646298930000|2022-03-03 09:15:30|2900.03|2892.33|2900.04|2892.34|2900.04|2892.34|2899.97|2892.27|14
1646298940000|2022-03-03 09:15:40|2900.03|2892.33|2899.95|2892.25|2900.05|2892.35|2899.89|2892.19|18
1646298950000|2022-03-03 09:15:50|2899.94|2892.24|2899.47|2891.77|2900.17|2892.47|2899.31|2891.61|23
1646298960000|2022-03-03 09:16:00|2899.29|2891.59|2899.5|2891.8|2899.9|2892.2|2899.29|2891.59|15
1646298970000|2022-03-03 09:16:10|2899.44|2891.74|2899.28|2891.58|2899.87|2892.17|2899.19|2891.49|23
1646298980000|2022-03-03 09:16:20|2899.29|2891.59|2898.54|2890.84|2899.32|2891.62|2898.48|2890.78|20
1646298990000|2022-03-03 09:16:30|2898.45|2890.75|2898.03|2890.33|2898.67|2890.97|2898|2890.3|25
1646299000000|2022-03-03 09:16:40|2898.01|2890.31|2897.93|2890.23|2898.12|2890.42|2897.93|2890.23|21
1646299010000|2022-03-03 09:16:50|2897.91|2890.21|2899.63|2891.93|2900.35|2892.65|2897.77|2890.07|28
1646299020000|2022-03-03 09:17:00|2899.67|2891.97|2900.19|2892.49|2900.8|2893.1|2899.67|2891.97|24
1646299030000|2022-03-03 09:17:10|2900.16|2892.46|2899.6|2891.9|2900.75|2893.05|2899.6|2891.9|24
1646299040000|2022-03-03 09:17:20|2899.55|2891.85|2900.04|2892.34|2900.47|2892.77|2899.55|2891.85|24
1646299050000|2022-03-03 09:17:30|2900.03|2892.33|2899.68|2891.98|2900.03|2892.33|2899.4|2891.7|17
1646299060000|2022-03-03 09:17:40|2899.7|2892|2898.96|2891.26|2899.77|2892.07|2898.86|2891.16|25
1646299070000|2022-03-03 09:17:50|2899.15|2891.45|2898.78|2891.08|2899.53|2891.83|2898.78|2891.08|19
1646299080000|2022-03-03 09:18:00|2898.79|2891.09|2898.9|2891.2|2899.01|2891.31|2898.62|2890.92|20
1646299090000|2022-03-03 09:18:10|2898.91|2891.21|2899.02|2891.32|2899.02|2891.32|2898.65|2890.95|24
1646299100000|2022-03-03 09:18:20|2898.99|2891.29|2898.39|2890.69|2898.99|2891.29|2898.38|2890.68|23
1646299110000|2022-03-03 09:18:30|2898.43|2890.73|2898.29|2890.59|2898.52|2890.82|2898.23|2890.53|14
1646299120000|2022-03-03 09:18:40|2898.27|2890.57|2899.06|2891.36|2899.06|2891.36|2898.27|2890.57|18
1646299130000|2022-03-03 09:18:50|2899.13|2891.43|2898.58|2890.88|2899.14|2891.44|2898.23|2890.53|28
1646299140000|2022-03-03 09:19:00|2898.62|2890.92|2898.7|2891|2898.7|2891|2897.71|2890.01|27
1646299150000|2022-03-03 09:19:10|2898.66|2890.96|2898.66|2890.96|2898.72|2891.02|2898.14|2890.44|24
1646299160000|2022-03-03 09:19:20|2898.55|2890.85|2898.03|2890.33|2898.78|2891.08|2897.78|2890.08|19
1646299170000|2022-03-03 09:19:30|2898.08|2890.38|2897.92|2890.22|2898.2|2890.5|2897.92|2890.22|22
1646299180000|2022-03-03 09:19:40|2897.63|2889.93|2898.15|2890.45|2898.15|2890.45|2897.6|2889.9|24
1646299190000|2022-03-03 09:19:50|2898.08|2890.38|2897.99|2890.29|2898.14|2890.44|2897.98|2890.28|21
1646299200000|2022-03-03 09:20:00|2897.96|2890.26|2896.97|2889.27|2897.99|2890.29|2896.92|2889.22|20
1646299210000|2022-03-03 09:20:10|2896.94|2889.24|2897.7|2890|2897.7|2890|2896.94|2889.24|19
1646299220000|2022-03-03 09:20:20|2897.48|2889.78|2898.29|2890.59|2898.41|2890.71|2896.85|2889.15|25
1646299230000|2022-03-03 09:20:30|2896.87|2889.17|2896.38|2888.68|2897.83|2890.13|2896.21|2888.51|26
1646299240000|2022-03-03 09:20:40|2896.31|2888.61|2896.57|2888.87|2898.14|2890.44|2895.45|2887.75|10
1646299250000|2022-03-03 09:20:50|2896.51|2888.81|2896.05|2888.35|2897.82|2890.12|2896.05|2888.35|10
1646299260000|2022-03-03 09:21:00|2896.14|2888.44|2895.52|2887.82|2896.23|2888.53|2895.4|2887.7|21
1646299270000|2022-03-03 09:21:10|2895.51|2887.81|2895.65|2887.95|2895.74|2888.04|2895.36|2887.66|15
1646299280000|2022-03-03 09:21:20|2895.63|2887.93|2895.4|2887.7|2895.85|2888.15|2895.4|2887.7|16
1646299290000|2022-03-03 09:21:30|2895.62|2887.92|2896.19|2888.49|2896.85|2889.15|2895.34|2887.64|15
1646299300000|2022-03-03 09:21:40|2896.08|2888.38|2896.11|2888.41|2896.85|2889.15|2894.94|2887.24|26
1646299310000|2022-03-03 09:21:50|2896.12|2888.42|2894.73|2887.03|2896.12|2888.42|2893.36|2885.66|27
1646299320000|2022-03-03 09:22:00|2894.84|2887.14|2895.69|2887.99|2895.98|2888.28|2894.35|2886.65|24
1646299330000|2022-03-03 09:22:10|2895.1|2887.4|2894.61|2886.91|2895.1|2887.4|2892.76|2885.06|25
1646299340000|2022-03-03 09:22:20|2894.51|2886.81|2895.66|2887.96|2895.83|2888.13|2894.51|2886.81|27
1646299350000|2022-03-03 09:22:30|2895.59|2887.89|2896.42|2888.72|2896.48|2888.78|2895.59|2887.89|29
1646299360000|2022-03-03 09:22:40|2896.35|2888.65|2895.67|2887.97|2896.7|2889|2895.66|2887.96|27
1646299370000|2022-03-03 09:22:50|2895.66|2887.96|2894.89|2887.19|2895.74|2888.04|2894.87|2887.17|24
1646299380000|2022-03-03 09:23:00|2894.96|2887.26|2894.88|2887.18|2895.16|2887.46|2894.79|2887.09|24
1646299390000|2022-03-03 09:23:10|2894.9|2887.2|2895.49|2887.79|2895.49|2887.79|2894.64|2886.94|28
1646299400000|2022-03-03 09:23:20|2895.28|2887.58|2895.35|2887.65|2896.3|2888.6|2895.28|2887.58|25
1646299410000|2022-03-03 09:23:30|2895.22|2887.52|2894.94|2887.24|2895.26|2887.56|2894.89|2887.19|12
1646299420000|2022-03-03 09:23:40|2895.16|2887.46|2895.06|2887.36|2895.16|2887.46|2894.74|2887.04|18
1646299430000|2022-03-03 09:23:50|2894.73|2887.03|2894.65|2886.95|2894.8|2887.1|2894.58|2886.88|16
1646299440000|2022-03-03 09:24:00|2894.7|2887|2894.74|2887.04|2894.86|2887.16|2894.69|2886.99|17
1646299450000|2022-03-03 09:24:10|2894.72|2887.02|2894.6|2886.9|2894.72|2887.02|2893.88|2886.18|28
1646299460000|2022-03-03 09:24:20|2894.59|2886.89|2894.41|2886.71|2894.59|2886.89|2893.97|2886.27|26
1646299470000|2022-03-03 09:24:30|2894.42|2886.72|2894.51|2886.81|2894.75|2887.05|2894.25|2886.55|27
1646299480000|2022-03-03 09:24:40|2894.64|2886.94|2894.6|2886.9|2894.71|2887.01|2894.33|2886.63|24
1646299490000|2022-03-03 09:24:50|2894.62|2886.92|2896.3|2888.6|2896.43|2888.73|2894.62|2886.92|20
1646299500000|2022-03-03 09:25:00|2896.26|2888.56|2896.84|2889.14|2896.88|2889.18|2896.25|2888.55|23
1646299510000|2022-03-03 09:25:10|2896.8|2889.1|2896.85|2889.15|2896.9|2889.2|2896.66|2888.96|23
1646299520000|2022-03-03 09:25:20|2896.84|2889.14|2897.71|2890.01|2897.77|2890.07|2896.84|2889.14|28
1646299530000|2022-03-03 09:25:30|2897.62|2889.92|2898.02|2890.32|2898.02|2890.32|2897.47|2889.77|27
1646299540000|2022-03-03 09:25:40|2898.13|2890.43|2898.14|2890.44|2898.16|2890.46|2897.95|2890.25|16
1646299550000|2022-03-03 09:25:50|2898.13|2890.43|2898.16|2890.46|2898.26|2890.56|2898.09|2890.39|12
1646299560000|2022-03-03 09:26:00|2898.15|2890.45|2899.18|2891.48|2899.19|2891.49|2898.04|2890.34|22
1646299570000|2022-03-03 09:26:10|2899.17|2891.47|2899.87|2892.17|2899.93|2892.23|2899.14|2891.44|28
1646299580000|2022-03-03 09:26:20|2899.81|2892.11|2900.41|2892.71|2901.19|2893.49|2899.77|2892.07|19
1646299590000|2022-03-03 09:26:30|2900.28|2892.58|2901.64|2893.94|2901.77|2894.07|2900.16|2892.46|26
1646299600000|2022-03-03 09:26:40|2901.75|2894.05|2903.3|2895.6|2903.44|2895.74|2901.75|2894.05|26
1646299610000|2022-03-03 09:26:50|2903.32|2895.62|2903.09|2895.39|2903.32|2895.62|2903.09|2895.39|20
1646299620000|2022-03-03 09:27:00|2903.14|2895.44|2902.76|2895.06|2903.29|2895.59|2902.71|2895.01|26
1646299630000|2022-03-03 09:27:10|2902.84|2895.14|2902.8|2895.1|2902.98|2895.28|2902.5|2894.8|24
1646299640000|2022-03-03 09:27:20|2902.95|2895.25|2902.81|2895.11|2903.01|2895.31|2902.69|2894.99|19
1646299650000|2022-03-03 09:27:30|2902.86|2895.16|2902.45|2894.75|2902.86|2895.16|2901.97|2894.27|22
1646299660000|2022-03-03 09:27:40|2902.09|2894.39|2902.07|2894.37|2902.55|2894.85|2902.07|2894.37|17
1646299670000|2022-03-03 09:27:50|2902.41|2894.71|2902.13|2894.43|2902.54|2894.84|2902.08|2894.38|19
1646299680000|2022-03-03 09:28:00|2902.11|2894.41|2901.98|2894.28|2902.54|2894.84|2901.85|2894.15|16
1646299690000|2022-03-03 09:28:10|2901.91|2894.21|2901.98|2894.28|2902.39|2894.69|2901.9|2894.2|23
1646299700000|2022-03-03 09:28:20|2902.03|2894.33|2902.16|2894.46|2902.54|2894.84|2901.92|2894.22|17
1646299710000|2022-03-03 09:28:30|2902.51|2894.81|2901.52|2893.82|2902.55|2894.85|2901.52|2893.82|20
1646299720000|2022-03-03 09:28:40|2901.51|2893.81|2901.96|2894.26|2902|2894.3|2901.51|2893.81|18
1646299730000|2022-03-03 09:28:50|2901.82|2894.12|2901.68|2893.98|2901.82|2894.12|2901.66|2893.96|10
1646299740000|2022-03-03 09:29:00|2901.69|2893.99|2901.89|2894.19|2901.98|2894.28|2901.56|2893.86|17
1646299750000|2022-03-03 09:29:10|2901.63|2893.93|2901.46|2893.76|2901.99|2894.29|2900.99|2893.29|22
1646299760000|2022-03-03 09:29:20|2900.77|2893.07|2900.89|2893.19|2901.55|2893.85|2900.58|2892.88|22
1646299770000|2022-03-03 09:29:30|2900.9|2893.2|2901.07|2893.37|2901.07|2893.37|2900.9|2893.2|14
1646299780000|2022-03-03 09:29:40|2901.09|2893.39|2900.71|2893.01|2901.09|2893.39|2900.71|2893.01|16
1646299790000|2022-03-03 09:29:50|2900.7|2893|2897.96|2890.26|2900.7|2893|2897.96|2890.26|24
1646299800000|2022-03-03 09:30:00|2897.86|2890.16|2896.84|2889.14|2899.84|2892.14|2896.38|2888.68|27
1646299810000|2022-03-03 09:30:10|2896.76|2889.06|2888.74|2881.04|2897.48|2889.78|2888.74|2881.04|27
1646299820000|2022-03-03 09:30:20|2888.78|2881.08|2890.19|2882.49|2890.26|2882.56|2888.62|2880.92|26
1646299830000|2022-03-03 09:30:30|2890.89|2883.19|2891.07|2883.37|2891.07|2883.37|2890.26|2882.56|25
1646299840000|2022-03-03 09:30:40|2891.06|2883.36|2891.86|2884.16|2892.6|2884.9|2890.94|2883.24|23
1646299850000|2022-03-03 09:30:50|2891.78|2884.08|2891.34|2883.64|2892.51|2884.81|2890.65|2882.95|25
1646299860000|2022-03-03 09:31:00|2891.37|2883.67|2888.81|2881.11|2891.54|2883.84|2888.81|2881.11|27
1646299870000|2022-03-03 09:31:10|2888.94|2881.24|2889.46|2881.76|2889.61|2881.91|2888.56|2880.86|26
1646299880000|2022-03-03 09:31:20|2889.87|2882.17|2888.63|2880.93|2890.18|2882.48|2888.2|2880.5|26
1646299890000|2022-03-03 09:31:30|2888.21|2880.51|2888.39|2880.69|2889.98|2882.28|2887.66|2879.96|22
1646299900000|2022-03-03 09:31:40|2887.57|2879.87|2889.75|2882.05|2889.76|2882.06|2887.57|2879.87|26
1646299910000|2022-03-03 09:31:50|2889.59|2881.89|2889.91|2882.21|2890.38|2882.68|2889.43|2881.73|24
1646299920000|2022-03-03 09:32:00|2889.58|2881.88|2891.72|2884.02|2891.72|2884.02|2889.51|2881.81|29
1646299930000|2022-03-03 09:32:10|2891.68|2883.98|2892.38|2884.68|2892.38|2884.68|2891.65|2883.95|21
1646299940000|2022-03-03 09:32:20|2892.66|2884.96|2893.48|2885.78|2893.71|2886.01|2892.66|2884.96|28
1646299950000|2022-03-03 09:32:30|2892.51|2884.81|2891.83|2884.13|2893.28|2885.58|2891.55|2883.85|26
1646299960000|2022-03-03 09:32:40|2891.78|2884.08|2891.82|2884.12|2891.96|2884.26|2891.66|2883.96|25
1646299970000|2022-03-03 09:32:50|2891.68|2883.98|2891.83|2884.13|2891.85|2884.15|2891.65|2883.95|21
1646299980000|2022-03-03 09:33:00|2891.85|2884.15|2893.94|2886.24|2893.94|2886.24|2891.78|2884.08|19
1646299990000|2022-03-03 09:33:10|2893.96|2886.26|2895.02|2887.32|2895.02|2887.32|2893.96|2886.26|23
1646300000000|2022-03-03 09:33:20|2895.04|2887.34|2896.5|2888.8|2896.64|2888.94|2895.03|2887.33|25
1646300010000|2022-03-03 09:33:30|2896.6|2888.9|2896.27|2888.57|2896.66|2888.96|2895.04|2887.34|25
1646300020000|2022-03-03 09:33:40|2896.58|2888.88|2896.32|2888.62|2896.81|2889.11|2895.84|2888.14|24
1646300030000|2022-03-03 09:33:50|2896.47|2888.77|2897.79|2890.09|2897.79|2890.09|2896.4|2888.7|28
1646300040000|2022-03-03 09:34:00|2897.65|2889.95|2899.01|2891.31|2899.2|2891.5|2897.56|2889.86|25
1646300050000|2022-03-03 09:34:10|2899.06|2891.36|2899.94|2892.24|2900.12|2892.42|2898.99|2891.29|27
1646300060000|2022-03-03 09:34:20|2900.31|2892.61|2900.02|2892.32|2900.59|2892.89|2899.71|2892.01|27
1646300070000|2022-03-03 09:34:30|2899.82|2892.12|2899.66|2891.96|2900.05|2892.35|2899.64|2891.94|16
1646300080000|2022-03-03 09:34:40|2899.37|2891.67|2900.09|2892.39|2900.09|2892.39|2899.01|2891.31|19
1646300090000|2022-03-03 09:34:50|2900.32|2892.62|2902.47|2894.77|2902.47|2894.77|2900.32|2892.62|27
1646300100000|2022-03-03 09:35:00|2902.42|2894.72|2903.39|2895.69|2903.48|2895.78|2902.12|2894.42|29
1646300110000|2022-03-03 09:35:10|2903.51|2895.81|2904.16|2896.46|2904.16|2896.46|2902.92|2895.22|28
1646300120000|2022-03-03 09:35:20|2904.12|2896.42|2903.87|2896.17|2904.24|2896.54|2903.45|2895.75|24
1646300130000|2022-03-03 09:35:30|2903.85|2896.15|2902.95|2895.25|2904.06|2896.36|2902.79|2895.09|28
1646300140000|2022-03-03 09:35:40|2903.11|2895.41|2901.02|2893.32|2903.11|2895.41|2900.96|2893.26|25
1646300150000|2022-03-03 09:35:50|2901.01|2893.31|2901.53|2893.83|2901.53|2893.83|2900.92|2893.22|17
1646300160000|2022-03-03 09:36:00|2901.39|2893.69|2899.36|2891.66|2901.39|2893.69|2899.36|2891.66|25
1646300170000|2022-03-03 09:36:10|2899.37|2891.67|2901.31|2893.61|2901.5|2893.8|2899.2|2891.5|24
1646300180000|2022-03-03 09:36:20|2901.26|2893.56|2900.88|2893.18|2901.51|2893.81|2900.52|2892.82|27
1646300190000|2022-03-03 09:36:30|2900.69|2892.99|2898.24|2890.54|2900.69|2892.99|2898.09|2890.39|18
1646300200000|2022-03-03 09:36:40|2898.23|2890.53|2899.45|2891.75|2899.64|2891.94|2898.11|2890.41|27
1646300210000|2022-03-03 09:36:50|2899.43|2891.73|2898.5|2890.8|2899.57|2891.87|2898.36|2890.66|21
1646300220000|2022-03-03 09:37:00|2898.35|2890.65|2896.93|2889.23|2898.64|2890.94|2896.93|2889.23|15
1646300230000|2022-03-03 09:37:10|2896.62|2888.92|2897.35|2889.65|2898.5|2890.8|2896|2888.3|22
1646300240000|2022-03-03 09:37:20|2897.15|2889.45|2894.37|2886.67|2897.15|2889.45|2893.85|2886.15|26
1646300250000|2022-03-03 09:37:30|2893.95|2886.25|2894.25|2886.55|2894.38|2886.68|2893.35|2885.65|24
1646300260000|2022-03-03 09:37:40|2894.24|2886.54|2893.83|2886.13|2894.24|2886.54|2893.13|2885.43|27
1646300270000|2022-03-03 09:37:50|2893.94|2886.24|2891.51|2883.81|2894.09|2886.39|2890.68|2882.98|28
1646300280000|2022-03-03 09:38:00|2891.67|2883.97|2889.14|2881.44|2891.67|2883.97|2888.51|2880.81|28
1646300290000|2022-03-03 09:38:10|2889.03|2881.33|2889.83|2882.13|2889.83|2882.13|2888.42|2880.72|28
1646300300000|2022-03-03 09:38:20|2889.69|2881.99|2891.38|2883.68|2891.38|2883.68|2889.68|2881.98|28
1646300310000|2022-03-03 09:38:30|2891.32|2883.62|2892|2884.3|2892.1|2884.4|2891.32|2883.62|27
1646300320000|2022-03-03 09:38:40|2891.99|2884.29|2892.65|2884.95|2892.72|2885.02|2891.97|2884.27|22
1646300330000|2022-03-03 09:38:50|2892.57|2884.87|2892.72|2885.02|2892.81|2885.11|2892.57|2884.87|25
1646300340000|2022-03-03 09:39:00|2892.8|2885.1|2892.83|2885.13|2893.42|2885.72|2892.69|2884.99|23
1646300350000|2022-03-03 09:39:10|2892.85|2885.15|2892.88|2885.18|2892.98|2885.28|2892.02|2884.32|21
1646300360000|2022-03-03 09:39:20|2892.91|2885.21|2892.7|2885|2893.15|2885.45|2892.65|2884.95|23
1646300370000|2022-03-03 09:39:30|2892.66|2884.96|2893.09|2885.39|2893.33|2885.63|2892.26|2884.56|28
1646300380000|2022-03-03 09:39:40|2892.75|2885.05|2894.71|2887.01|2894.98|2887.28|2892.75|2885.05|24
1646300390000|2022-03-03 09:39:50|2894.84|2887.14|2897.39|2889.69|2897.39|2889.69|2894.84|2887.14|27
1646300400000|2022-03-03 09:40:00|2897.47|2889.77|2897.66|2889.96|2898.58|2890.88|2897.39|2889.69|26
1646300410000|2022-03-03 09:40:10|2897.45|2889.75|2897.74|2890.04|2897.93|2890.23|2897.45|2889.75|26
1646300420000|2022-03-03 09:40:20|2897.57|2889.87|2897.78|2890.08|2898.35|2890.65|2897.57|2889.87|29
1646300430000|2022-03-03 09:40:30|2897.77|2890.07|2897.46|2889.76|2898.08|2890.38|2897.46|2889.76|26
1646300440000|2022-03-03 09:40:40|2897.5|2889.8|2894.94|2887.24|2897.92|2890.22|2894.66|2886.96|29
1646300450000|2022-03-03 09:40:50|2894.71|2887.01|2894.77|2887.07|2894.85|2887.15|2894.52|2886.82|26
1646300460000|2022-03-03 09:41:00|2894.78|2887.08|2895.68|2887.98|2895.77|2888.07|2894.7|2887|28
1646300470000|2022-03-03 09:41:10|2895.82|2888.12|2897.63|2889.93|2897.69|2889.99|2895.57|2887.87|22
1646300480000|2022-03-03 09:41:20|2897.39|2889.69|2898.32|2890.62|2898.32|2890.62|2896.96|2889.26|25
1646300490000|2022-03-03 09:41:30|2898.51|2890.81|2897.09|2889.39|2898.78|2891.08|2897.04|2889.34|27
1646300500000|2022-03-03 09:41:40|2897.08|2889.38|2896.83|2889.13|2897.15|2889.45|2896.77|2889.07|24
1646300510000|2022-03-03 09:41:50|2896.93|2889.23|2895.55|2887.85|2897.13|2889.43|2895.5|2887.8|20
1646300520000|2022-03-03 09:42:00|2895.72|2888.02|2896.27|2888.57|2896.52|2888.82|2895.6|2887.9|27
1646300530000|2022-03-03 09:42:10|2896.5|2888.8|2898.16|2890.46|2898.46|2890.76|2896.5|2888.8|27
1646300540000|2022-03-03 09:42:20|2898.15|2890.45|2897.51|2889.81|2898.21|2890.51|2897.4|2889.7|26
1646300550000|2022-03-03 09:42:30|2898.2|2890.5|2897.01|2889.31|2898.2|2890.5|2896.99|2889.29|24
1646300560000|2022-03-03 09:42:40|2897.59|2889.89|2895.84|2888.14|2897.93|2890.23|2895.58|2887.88|22
1646300570000|2022-03-03 09:42:50|2895.55|2887.85|2895.7|2888|2896.78|2889.08|2895.42|2887.72|27
1646300580000|2022-03-03 09:43:00|2895.45|2887.75|2895.13|2887.43|2895.6|2887.9|2895.12|2887.42|26
1646300590000|2022-03-03 09:43:10|2895.15|2887.45|2896.96|2889.26|2897.01|2889.31|2895.15|2887.45|23
1646300600000|2022-03-03 09:43:20|2896.99|2889.29|2898.3|2890.6|2898.36|2890.66|2896.82|2889.12|27
1646300610000|2022-03-03 09:43:30|2898.26|2890.56|2898.36|2890.66|2899.04|2891.34|2897.9|2890.2|26
1646300620000|2022-03-03 09:43:40|2898.27|2890.57|2898.03|2890.33|2898.35|2890.65|2897.93|2890.23|26
1646300630000|2022-03-03 09:43:50|2898.02|2890.32|2898.17|2890.47|2898.17|2890.47|2897.65|2889.95|23
1646300640000|2022-03-03 09:44:00|2898.21|2890.51|2899.15|2891.45|2899.15|2891.45|2897.87|2890.17|25
1646300650000|2022-03-03 09:44:10|2899.28|2891.58|2898.08|2890.38|2899.84|2892.14|2897.92|2890.22|26
1646300660000|2022-03-03 09:44:20|2898.23|2890.53|2896.8|2889.1|2898.8|2891.1|2896.33|2888.63|26
1646300670000|2022-03-03 09:44:30|2896.63|2888.93|2896.72|2889.02|2896.72|2889.02|2895.37|2887.67|26
1646300680000|2022-03-03 09:44:40|2896.81|2889.11|2897.14|2889.44|2897.26|2889.56|2896.07|2888.37|21
1646300690000|2022-03-03 09:44:50|2896.57|2888.87|2896.78|2889.08|2896.97|2889.27|2896.05|2888.35|20
1646300700000|2022-03-03 09:45:00|2896.85|2889.15|2896.74|2889.04|2896.95|2889.25|2896.49|2888.79|23
1646300710000|2022-03-03 09:45:10|2897.01|2889.31|2899.27|2891.57|2899.27|2891.57|2897.01|2889.31|24
1646300720000|2022-03-03 09:45:20|2899.26|2891.56|2900.35|2892.65|2900.64|2892.94|2899.16|2891.46|26
1646300730000|2022-03-03 09:45:30|2900.33|2892.63|2899.17|2891.47|2900.34|2892.64|2899.03|2891.33|21
1646300740000|2022-03-03 09:45:40|2899.22|2891.52|2897.94|2890.24|2899.48|2891.78|2897.93|2890.23|26
1646300750000|2022-03-03 09:45:50|2897.96|2890.26|2897.84|2890.14|2898.18|2890.48|2897.84|2890.14|23
1646300760000|2022-03-03 09:46:00|2897.85|2890.15|2896.94|2889.24|2897.85|2890.15|2896.89|2889.19|22
1646300770000|2022-03-03 09:46:10|2896.95|2889.25|2897.63|2889.93|2897.94|2890.24|2896.86|2889.16|21
1646300780000|2022-03-03 09:46:20|2897.62|2889.92|2899.23|2891.53|2899.43|2891.73|2897.62|2889.92|25
1646300790000|2022-03-03 09:46:30|2899.19|2891.49|2899.7|2892|2899.76|2892.06|2898.95|2891.25|18
1646300800000|2022-03-03 09:46:40|2899.62|2891.92|2899.77|2892.07|2899.77|2892.07|2899.17|2891.47|20
1646300810000|2022-03-03 09:46:50|2899.73|2892.03|2899.99|2892.29|2900.01|2892.31|2899.73|2892.03|26
1646300820000|2022-03-03 09:47:00|2899.98|2892.28|2898.57|2890.87|2899.99|2892.29|2898.57|2890.87|22
1646300830000|2022-03-03 09:47:10|2898.58|2890.88|2897.91|2890.21|2900.37|2892.67|2897.91|2890.21|24
1646300840000|2022-03-03 09:47:20|2897.46|2889.76|2897.9|2890.2|2898.09|2890.39|2897.46|2889.76|26
1646300850000|2022-03-03 09:47:30|2897.93|2890.23|2897.98|2890.28|2898.22|2890.52|2897.81|2890.11|24
1646300860000|2022-03-03 09:47:40|2898.18|2890.48|2898.15|2890.45|2899.64|2891.94|2898.15|2890.45|21
1646300870000|2022-03-03 09:47:50|2898.32|2890.62|2898.12|2890.42|2898.73|2891.03|2898.07|2890.37|23
1646300880000|2022-03-03 09:48:00|2898.33|2890.63|2898.12|2890.42|2898.58|2890.88|2898.03|2890.33|18
1646300890000|2022-03-03 09:48:10|2897.97|2890.27|2898.05|2890.35|2898.08|2890.38|2897.62|2889.92|25
1646300900000|2022-03-03 09:48:20|2898.07|2890.37|2899.24|2891.54|2899.56|2891.86|2898.03|2890.33|25
1646300910000|2022-03-03 09:48:30|2899.25|2891.55|2898.71|2891.01|2899.36|2891.66|2898.7|2891|21
1646300920000|2022-03-03 09:48:40|2898.5|2890.8|2898.32|2890.62|2898.89|2891.19|2898.06|2890.36|24
1646300930000|2022-03-03 09:48:50|2898.72|2891.02|2898.52|2890.82|2898.92|2891.22|2898.17|2890.47|26
1646300940000|2022-03-03 09:49:00|2898.54|2890.84|2897.44|2889.74|2898.54|2890.84|2897.24|2889.54|22
1646300950000|2022-03-03 09:49:10|2897.36|2889.66|2898.03|2890.33|2898.03|2890.33|2896.82|2889.12|26
1646300960000|2022-03-03 09:49:20|2898.07|2890.37|2897.61|2889.91|2898.16|2890.46|2897.61|2889.91|21
1646300970000|2022-03-03 09:49:30|2897.6|2889.9|2896.54|2888.84|2897.6|2889.9|2896.46|2888.76|20
1646300980000|2022-03-03 09:49:40|2896.5|2888.8|2896.21|2888.51|2896.91|2889.21|2895.99|2888.29|28
1646300990000|2022-03-03 09:49:50|2896.1|2888.4|2895.68|2887.98|2896.18|2888.48|2895.68|2887.98|24
1646301000000|2022-03-03 09:50:00|2895.45|2887.75|2894.43|2886.73|2895.52|2887.82|2894.02|2886.32|25
1646301010000|2022-03-03 09:50:10|2894.4|2886.7|2894.69|2886.99|2894.69|2886.99|2893.9|2886.2|21
1646301020000|2022-03-03 09:50:20|2894.18|2886.48|2894.14|2886.44|2895.2|2887.5|2894.1|2886.4|18
1646301030000|2022-03-03 09:50:30|2894.13|2886.43|2894.22|2886.52|2895.13|2887.43|2893.86|2886.16|26
1646301040000|2022-03-03 09:50:40|2893.98|2886.28|2892.33|2884.63|2893.98|2886.28|2892.08|2884.38|27
1646301050000|2022-03-03 09:50:50|2891.97|2884.27|2891.77|2884.07|2892.34|2884.64|2891.25|2883.55|24
1646301060000|2022-03-03 09:51:00|2891.72|2884.02|2892.03|2884.33|2892.87|2885.17|2891.72|2884.02|29
1646301070000|2022-03-03 09:51:10|2892.55|2884.85|2891.61|2883.91|2892.55|2884.85|2891.61|2883.91|24
1646301080000|2022-03-03 09:51:20|2891.63|2883.93|2893|2885.3|2893.56|2885.86|2891.38|2883.68|27
1646301090000|2022-03-03 09:51:30|2893.54|2885.84|2892.4|2884.7|2893.59|2885.89|2892.4|2884.7|27
1646301100000|2022-03-03 09:51:40|2892.99|2885.29|2894.33|2886.63|2894.33|2886.63|2892.01|2884.31|28
1646301110000|2022-03-03 09:51:50|2894.38|2886.68|2895.54|2887.84|2895.96|2888.26|2894.38|2886.68|27
1646301120000|2022-03-03 09:52:00|2895.48|2887.78|2894.82|2887.12|2895.53|2887.83|2894.24|2886.54|28
1646301130000|2022-03-03 09:52:10|2894.96|2887.26|2895.62|2887.92|2896.87|2889.17|2894.96|2887.26|25
1646301140000|2022-03-03 09:52:20|2895.07|2887.37|2895.29|2887.59|2895.31|2887.61|2894.71|2887.01|23
1646301150000|2022-03-03 09:52:30|2895.28|2887.58|2893.71|2886.01|2895.41|2887.71|2893.34|2885.64|24
1646301160000|2022-03-03 09:52:40|2893.74|2886.04|2893.36|2885.66|2894.01|2886.31|2893.28|2885.58|26
1646301170000|2022-03-03 09:52:50|2893.37|2885.67|2893.92|2886.22|2894.08|2886.38|2893.32|2885.62|26
1646301180000|2022-03-03 09:53:00|2894.24|2886.54|2894.29|2886.59|2894.41|2886.71|2893.91|2886.21|27
1646301190000|2022-03-03 09:53:10|2894.24|2886.54|2893.88|2886.18|2894.28|2886.58|2893.33|2885.63|26
1646301200000|2022-03-03 09:53:20|2893.97|2886.27|2893.46|2885.76|2894.4|2886.7|2893.34|2885.64|27
1646301210000|2022-03-03 09:53:30|2893.66|2885.96|2893.78|2886.08|2894.15|2886.45|2893.15|2885.45|27
1646301220000|2022-03-03 09:53:40|2893.79|2886.09|2894.44|2886.74|2894.82|2887.12|2893.15|2885.45|24
1646301230000|2022-03-03 09:53:50|2894.33|2886.63|2893.95|2886.25|2894.47|2886.77|2893.71|2886.01|23
1646301240000|2022-03-03 09:54:00|2893.98|2886.28|2893.68|2885.98|2894.69|2886.99|2893.44|2885.74|25
1646301250000|2022-03-03 09:54:10|2893.69|2885.99|2894.06|2886.36|2894.35|2886.65|2893.56|2885.86|23
1646301260000|2022-03-03 09:54:20|2894.2|2886.5|2893.07|2885.37|2894.59|2886.89|2893.07|2885.37|27
1646301270000|2022-03-03 09:54:30|2893.06|2885.36|2890.65|2882.95|2893.22|2885.52|2890.5|2882.8|25
1646301280000|2022-03-03 09:54:40|2890.6|2882.9|2890.38|2882.68|2891.07|2883.37|2890.22|2882.52|23
1646301290000|2022-03-03 09:54:50|2890.43|2882.73|2891.21|2883.51|2891.25|2883.55|2890.43|2882.73|26
1646301300000|2022-03-03 09:55:00|2890.67|2882.97|2890.66|2882.96|2891.28|2883.58|2890.32|2882.62|26
1646301310000|2022-03-03 09:55:10|2890.55|2882.85|2890.49|2882.79|2891.09|2883.39|2890.27|2882.57|23
1646301320000|2022-03-03 09:55:20|2890.3|2882.6|2891.36|2883.66|2891.58|2883.88|2889.17|2881.47|29
1646301330000|2022-03-03 09:55:30|2891.38|2883.68|2891.73|2884.03|2892.28|2884.58|2891.06|2883.36|27
1646301340000|2022-03-03 09:55:40|2891.47|2883.77|2891.33|2883.63|2891.71|2884.01|2891.08|2883.38|25
1646301350000|2022-03-03 09:55:50|2891.31|2883.61|2891.29|2883.59|2891.51|2883.81|2891.18|2883.48|19
1646301360000|2022-03-03 09:56:00|2891.33|2883.63|2890.5|2882.8|2891.61|2883.91|2890.5|2882.8|28
1646301370000|2022-03-03 09:56:10|2890.56|2882.86|2888.72|2881.02|2890.71|2883.01|2888.72|2881.02|21
1646301380000|2022-03-03 09:56:20|2888.89|2881.19|2889.51|2881.81|2890.86|2883.16|2888.57|2880.87|27
1646301390000|2022-03-03 09:56:30|2889.47|2881.77|2889.65|2881.95|2889.86|2882.16|2889.16|2881.46|26
1646301400000|2022-03-03 09:56:40|2889.47|2881.77|2890.05|2882.35|2890.57|2882.87|2888.87|2881.17|22
1646301410000|2022-03-03 09:56:50|2889.73|2882.03|2888.19|2880.49|2889.73|2882.03|2888.07|2880.37|27
1646301420000|2022-03-03 09:57:00|2888.64|2880.94|2888.43|2880.73|2888.83|2881.13|2888.35|2880.65|24
1646301430000|2022-03-03 09:57:10|2888.93|2881.23|2888.88|2881.18|2888.93|2881.23|2888.29|2880.59|24
1646301440000|2022-03-03 09:57:20|2888.8|2881.1|2888.55|2880.85|2889.51|2881.81|2888.55|2880.85|25
1646301450000|2022-03-03 09:57:30|2888.74|2881.04|2887.77|2880.07|2888.74|2881.04|2887.77|2880.07|21
1646301460000|2022-03-03 09:57:40|2887.84|2880.14|2887.79|2880.09|2887.98|2880.28|2887.79|2880.09|24
1646301470000|2022-03-03 09:57:50|2887.78|2880.08|2890.24|2882.54|2890.31|2882.61|2887.78|2880.08|25
1646301480000|2022-03-03 09:58:00|2890.21|2882.51|2889.27|2881.57|2890.81|2883.11|2889.27|2881.57|23
1646301490000|2022-03-03 09:58:10|2889.1|2881.4|2887.93|2880.23|2890.17|2882.47|2887.79|2880.09|25
1646301500000|2022-03-03 09:58:20|2887.92|2880.22|2887.83|2880.13|2888.39|2880.69|2887.83|2880.13|24
1646301510000|2022-03-03 09:58:30|2887.87|2880.17|2887.74|2880.04|2887.87|2880.17|2887.51|2879.81|22
1646301520000|2022-03-03 09:58:40|2887.57|2879.87|2888.24|2880.54|2888.37|2880.67|2887.57|2879.87|23
1646301530000|2022-03-03 09:58:50|2888.25|2880.55|2888.6|2880.9|2888.6|2880.9|2888|2880.3|27
1646301540000|2022-03-03 09:59:00|2888.48|2880.78|2888.15|2880.45|2888.62|2880.92|2888.14|2880.44|19
1646301550000|2022-03-03 09:59:10|2888.18|2880.48|2888.95|2881.25|2888.95|2881.25|2888.18|2880.48|27
1646301560000|2022-03-03 09:59:20|2889.08|2881.38|2887.12|2879.42|2889.2|2881.5|2886.66|2878.96|25
1646301570000|2022-03-03 09:59:30|2887.11|2879.41|2886.72|2879.02|2887.58|2879.88|2886.5|2878.8|27
1646301580000|2022-03-03 09:59:40|2886.73|2879.03|2891.78|2884.08|2891.86|2884.16|2886.73|2879.03|28
1646301590000|2022-03-03 09:59:50|2891.86|2884.16|2890.63|2882.93|2891.99|2884.29|2890.61|2882.91|26
1646301600000|2022-03-03 10:00:00|2890.56|2882.86|2890.73|2883.03|2890.96|2883.26|2889.86|2882.16|23
1646301610000|2022-03-03 10:00:10|2890.65|2882.95|2891.32|2883.62|2891.32|2883.62|2890.31|2882.61|23
1646301620000|2022-03-03 10:00:20|2891.36|2883.66|2891.94|2884.24|2892.31|2884.61|2891.28|2883.58|26
1646301630000|2022-03-03 10:00:30|2892.03|2884.33|2892.29|2884.59|2892.32|2884.62|2891.97|2884.27|26
1646301640000|2022-03-03 10:00:40|2892.31|2884.61|2892.64|2884.94|2892.64|2884.94|2891.95|2884.25|21
1646301650000|2022-03-03 10:00:50|2892.85|2885.15|2893.05|2885.35|2893.43|2885.73|2892.74|2885.04|27
1646301660000|2022-03-03 10:01:00|2893.07|2885.37|2893.39|2885.69|2893.54|2885.84|2893.06|2885.36|23
1646301670000|2022-03-03 10:01:10|2893.41|2885.71|2894.03|2886.33|2894.05|2886.35|2893.4|2885.7|22
1646301680000|2022-03-03 10:01:20|2894.01|2886.31|2893.57|2885.87|2894.13|2886.43|2893.28|2885.58|18
1646301690000|2022-03-03 10:01:30|2893.95|2886.25|2892.8|2885.1|2894.13|2886.43|2892.79|2885.09|17
1646301700000|2022-03-03 10:01:40|2892.88|2885.18|2892.25|2884.55|2894.13|2886.43|2891.93|2884.23|21
1646301710000|2022-03-03 10:01:50|2892.3|2884.6|2893.53|2885.83|2893.63|2885.93|2892.3|2884.6|17
1646301720000|2022-03-03 10:02:00|2893.3|2885.6|2892.71|2885.01|2893.3|2885.6|2892.7|2885|17
1646301730000|2022-03-03 10:02:10|2892.73|2885.03|2892.15|2884.45|2892.93|2885.23|2892.15|2884.45|14
1646301740000|2022-03-03 10:02:20|2892.72|2885.02|2891.15|2883.45|2892.93|2885.23|2891.15|2883.45|27
1646301750000|2022-03-03 10:02:30|2891.13|2883.43|2892.22|2884.52|2892.64|2884.94|2891.09|2883.39|26
1646301760000|2022-03-03 10:02:40|2892.42|2884.72|2892.88|2885.18|2892.92|2885.22|2892.42|2884.72|15
1646301770000|2022-03-03 10:02:50|2892.89|2885.19|2892.93|2885.23|2892.93|2885.23|2892.43|2884.73|14
1646301780000|2022-03-03 10:03:00|2891.55|2883.85|2892.32|2884.62|2892.99|2885.29|2891.44|2883.74|23
1646301790000|2022-03-03 10:03:10|2892.31|2884.61|2892.28|2884.58|2892.32|2884.62|2892.04|2884.34|23
1646301800000|2022-03-03 10:03:20|2892.24|2884.54|2892.22|2884.52|2892.39|2884.69|2891.96|2884.26|24
1646301810000|2022-03-03 10:03:30|2892.08|2884.38|2890.47|2882.77|2892.31|2884.61|2890.47|2882.77|20
1646301820000|2022-03-03 10:03:40|2890.97|2883.27|2890.32|2882.62|2890.97|2883.27|2890.17|2882.47|26
1646301830000|2022-03-03 10:03:50|2890.22|2882.52|2890.36|2882.66|2890.38|2882.68|2890.16|2882.46|16
1646301840000|2022-03-03 10:04:00|2890.25|2882.55|2890.53|2882.83|2891.43|2883.73|2890.25|2882.55|24
1646301850000|2022-03-03 10:04:10|2890.55|2882.85|2891.16|2883.46|2891.69|2883.99|2890.25|2882.55|27
1646301860000|2022-03-03 10:04:20|2891.2|2883.5|2890.58|2882.88|2891.2|2883.5|2890.37|2882.67|20
1646301870000|2022-03-03 10:04:30|2890.53|2882.83|2890.56|2882.86|2890.77|2883.07|2890.3|2882.6|25
1646301880000|2022-03-03 10:04:40|2890.62|2882.92|2885.98|2878.28|2890.76|2883.06|2885.98|2878.28|27
1646301890000|2022-03-03 10:04:50|2885.74|2878.04|2884.77|2877.07|2886.22|2878.52|2884.19|2876.49|25
1646301900000|2022-03-03 10:05:00|2884.84|2877.14|2885.34|2877.64|2885.49|2877.79|2884.73|2877.03|27
1646301910000|2022-03-03 10:05:10|2885.12|2877.42|2886.57|2878.87|2886.57|2878.87|2884.91|2877.21|20
1646301920000|2022-03-03 10:05:20|2886.56|2878.86|2886.57|2878.87|2886.74|2879.04|2886.23|2878.53|20
1646301930000|2022-03-03 10:05:30|2886.58|2878.88|2886.75|2879.05|2886.75|2879.05|2886.28|2878.58|8
1646301940000|2022-03-03 10:05:40|2886.69|2878.99|2886.4|2878.7|2886.82|2879.12|2886|2878.3|25
1646301950000|2022-03-03 10:05:50|2886.45|2878.75|2886.06|2878.36|2887.03|2879.33|2886.05|2878.35|26
1646301960000|2022-03-03 10:06:00|2886.5|2878.8|2886.65|2878.95|2886.7|2879|2886.06|2878.36|24
1646301970000|2022-03-03 10:06:10|2886.74|2879.04|2886.59|2878.89|2887.03|2879.33|2886.09|2878.39|23
1646301980000|2022-03-03 10:06:20|2886.55|2878.85|2885.93|2878.23|2887.03|2879.33|2885.84|2878.14|26
1646301990000|2022-03-03 10:06:30|2886.04|2878.34|2886.19|2878.49|2886.79|2879.09|2885.79|2878.09|20
1646302000000|2022-03-03 10:06:40|2886.35|2878.65|2886.49|2878.79|2886.68|2878.98|2886.35|2878.65|16
1646302010000|2022-03-03 10:06:50|2886.48|2878.78|2886.44|2878.74|2886.6|2878.9|2886.33|2878.63|12
1646302020000|2022-03-03 10:07:00|2886.39|2878.69|2886.41|2878.71|2886.5|2878.8|2886.39|2878.69|14
1646302030000|2022-03-03 10:07:10|2886.34|2878.64|2884.55|2876.85|2887.03|2879.33|2884.54|2876.84|11
1646302040000|2022-03-03 10:07:20|2884.6|2876.9|2884.92|2877.22|2885.94|2878.24|2884.6|2876.9|18
1646302050000|2022-03-03 10:07:30|2884.9|2877.2|2884.83|2877.13|2885.88|2878.18|2884.23|2876.53|22
1646302060000|2022-03-03 10:07:40|2884.93|2877.23|2884.84|2877.14|2885.18|2877.48|2884.84|2877.14|20
1646302070000|2022-03-03 10:07:50|2884.83|2877.13|2883.46|2875.76|2884.99|2877.29|2882.81|2875.11|27
1646302080000|2022-03-03 10:08:00|2883.48|2875.78|2882.99|2875.29|2883.54|2875.84|2882.71|2875.01|28
1646302090000|2022-03-03 10:08:10|2883.01|2875.31|2884.65|2876.95|2884.66|2876.96|2882.93|2875.23|28
1646302100000|2022-03-03 10:08:20|2884.53|2876.83|2884.65|2876.95|2884.87|2877.17|2884.36|2876.66|25
1646302110000|2022-03-03 10:08:30|2884.67|2876.97|2884.33|2876.63|2884.97|2877.27|2884.33|2876.63|20
1646302120000|2022-03-03 10:08:40|2884.35|2876.65|2884.3|2876.6|2884.7|2877|2884.3|2876.6|23
1646302130000|2022-03-03 10:08:50|2884.27|2876.57|2884.5|2876.8|2884.78|2877.08|2884.27|2876.57|22
1646302140000|2022-03-03 10:09:00|2884.56|2876.86|2885.47|2877.77|2885.85|2878.15|2884.56|2876.86|24
1646302150000|2022-03-03 10:09:10|2885.52|2877.82|2885.69|2877.99|2885.99|2878.29|2885.34|2877.64|25
1646302160000|2022-03-03 10:09:20|2885.74|2878.04|2886.76|2879.06|2887.47|2879.77|2885.58|2877.88|26
1646302170000|2022-03-03 10:09:30|2886.78|2879.08|2887.69|2879.99|2888.08|2880.38|2886.78|2879.08|26
1646302180000|2022-03-03 10:09:40|2887.25|2879.55|2886.87|2879.17|2887.81|2880.11|2886.81|2879.11|21
1646302190000|2022-03-03 10:09:50|2886.88|2879.18|2886|2878.3|2886.92|2879.22|2885.87|2878.17|23
1646302200000|2022-03-03 10:10:00|2885.96|2878.26|2885.85|2878.15|2886.46|2878.76|2885.14|2877.44|28
1646302210000|2022-03-03 10:10:10|2885.56|2877.86|2885.79|2878.09|2885.87|2878.17|2885.13|2877.43|25
1646302220000|2022-03-03 10:10:20|2885.83|2878.13|2885.37|2877.67|2885.83|2878.13|2884.91|2877.21|26
1646302230000|2022-03-03 10:10:30|2885.39|2877.69|2884.38|2876.68|2885.89|2878.19|2884.32|2876.62|19
1646302240000|2022-03-03 10:10:40|2884.35|2876.65|2884.86|2877.16|2885.1|2877.4|2884.35|2876.65|23
1646302250000|2022-03-03 10:10:50|2884.9|2877.2|2885.35|2877.65|2886.03|2878.33|2884.72|2877.02|27
1646302260000|2022-03-03 10:11:00|2885.62|2877.92|2885.83|2878.13|2885.92|2878.22|2885.46|2877.76|24
1646302270000|2022-03-03 10:11:10|2885.59|2877.89|2885.37|2877.67|2885.62|2877.92|2884.67|2876.97|25
1646302280000|2022-03-03 10:11:20|2885.44|2877.74|2886.9|2879.2|2887.16|2879.46|2885.44|2877.74|26
1646302290000|2022-03-03 10:11:30|2886.98|2879.28|2887.12|2879.42|2887.46|2879.76|2886.89|2879.19|26
1646302300000|2022-03-03 10:11:40|2887.13|2879.43|2887.79|2880.09|2887.99|2880.29|2887.13|2879.43|24
1646302310000|2022-03-03 10:11:50|2887.81|2880.11|2887.57|2879.87|2887.81|2880.11|2887.33|2879.63|20
1646302320000|2022-03-03 10:12:00|2887.51|2879.81|2886.96|2879.26|2887.52|2879.82|2886.9|2879.2|25
1646302330000|2022-03-03 10:12:10|2887.14|2879.44|2886.43|2878.73|2887.14|2879.44|2886.25|2878.55|20
1646302340000|2022-03-03 10:12:20|2886.45|2878.75|2885.73|2878.03|2886.6|2878.9|2885.54|2877.84|25
1646302350000|2022-03-03 10:12:30|2885.58|2877.88|2884.98|2877.28|2885.58|2877.88|2884.5|2876.8|25
1646302360000|2022-03-03 10:12:40|2884.94|2877.24|2885.37|2877.67|2885.54|2877.84|2884.92|2877.22|20
1646302370000|2022-03-03 10:12:50|2885.38|2877.68|2885.8|2878.1|2885.8|2878.1|2884.98|2877.28|23
1646302380000|2022-03-03 10:13:00|2885.97|2878.27|2885.37|2877.67|2886.02|2878.32|2885.37|2877.67|26
1646302390000|2022-03-03 10:13:10|2885.36|2877.66|2886.31|2878.61|2886.57|2878.87|2885.22|2877.52|25
1646302400000|2022-03-03 10:13:20|2886.33|2878.63|2885.51|2877.81|2886.48|2878.78|2885.51|2877.81|24
1646302410000|2022-03-03 10:13:30|2885.53|2877.83|2885.2|2877.5|2885.53|2877.83|2884.76|2877.06|26
1646302420000|2022-03-03 10:13:40|2885.21|2877.51|2885.42|2877.72|2885.54|2877.84|2885.07|2877.37|22
1646302430000|2022-03-03 10:13:50|2885.4|2877.7|2886.23|2878.53|2886.52|2878.82|2885.38|2877.68|19
1646302440000|2022-03-03 10:14:00|2886.25|2878.55|2886.57|2878.87|2886.62|2878.92|2886.14|2878.44|20
1646302450000|2022-03-03 10:14:10|2886.49|2878.79|2885.8|2878.1|2887.11|2879.41|2885.8|2878.1|23
1646302460000|2022-03-03 10:14:20|2886.36|2878.66|2885.03|2877.33|2886.36|2878.66|2884.74|2877.04|27
1646302470000|2022-03-03 10:14:30|2884.77|2877.07|2885.19|2877.49|2885.29|2877.59|2884.77|2877.07|15
1646302480000|2022-03-03 10:14:40|2885.23|2877.53|2884.97|2877.27|2885.28|2877.58|2884.97|2877.27|22
1646302490000|2022-03-03 10:14:50|2884.95|2877.25|2884.97|2877.27|2885.07|2877.37|2884.69|2876.99|20
1646302500000|2022-03-03 10:15:00|2884.92|2877.22|2885.49|2877.79|2885.62|2877.92|2884.89|2877.19|21
1646302510000|2022-03-03 10:15:10|2885.64|2877.94|2885.15|2877.45|2885.77|2878.07|2885.15|2877.45|9
1646302520000|2022-03-03 10:15:20|2885.09|2877.39|2885.84|2878.14|2885.94|2878.24|2884.98|2877.28|24
1646302530000|2022-03-03 10:15:30|2885.94|2878.24|2886.08|2878.38|2886.19|2878.49|2885.84|2878.14|14
1646302540000|2022-03-03 10:15:40|2885.89|2878.19|2886.06|2878.36|2886.12|2878.42|2885.6|2877.9|22
1646302550000|2022-03-03 10:15:50|2886.11|2878.41|2886.78|2879.08|2886.88|2879.18|2886.11|2878.41|27
1646302560000|2022-03-03 10:16:00|2887|2879.3|2887.5|2879.8|2887.53|2879.83|2887|2879.3|27
1646302570000|2022-03-03 10:16:10|2887.47|2879.77|2889.48|2881.78|2889.49|2881.79|2887.47|2879.77|27
1646302580000|2022-03-03 10:16:20|2889.53|2881.83|2888.99|2881.29|2889.61|2881.91|2888.88|2881.18|25
1646302590000|2022-03-03 10:16:30|2889.07|2881.37|2889.07|2881.37|2889.16|2881.46|2888.78|2881.08|19
1646302600000|2022-03-03 10:16:40|2889.05|2881.35|2888.24|2880.54|2889.05|2881.35|2888.21|2880.51|22
1646302610000|2022-03-03 10:16:50|2888.23|2880.53|2889.54|2881.84|2889.56|2881.86|2888.22|2880.52|19
1646302620000|2022-03-03 10:17:00|2889.61|2881.91|2889.31|2881.61|2889.63|2881.93|2889.22|2881.52|25
1646302630000|2022-03-03 10:17:10|2889.32|2881.62|2890.14|2882.44|2890.18|2882.48|2889.3|2881.6|19
1646302640000|2022-03-03 10:17:20|2889.93|2882.23|2890.45|2882.75|2890.53|2882.83|2889.62|2881.92|24
1646302650000|2022-03-03 10:17:30|2890.52|2882.82|2891.19|2883.49|2891.19|2883.49|2890.32|2882.62|27
1646302660000|2022-03-03 10:17:40|2891.18|2883.48|2891.03|2883.33|2891.56|2883.86|2891.03|2883.33|23
1646302670000|2022-03-03 10:17:50|2891|2883.3|2891.31|2883.61|2891.57|2883.87|2891|2883.3|27
1646302680000|2022-03-03 10:18:00|2891.32|2883.62|2891.95|2884.25|2891.95|2884.25|2891.09|2883.39|25
1646302690000|2022-03-03 10:18:10|2891.6|2883.9|2890.54|2882.84|2891.64|2883.94|2890.14|2882.44|28
1646302700000|2022-03-03 10:18:20|2890.58|2882.88|2892.06|2884.36|2892.26|2884.56|2890.48|2882.78|23
1646302710000|2022-03-03 10:18:30|2892.05|2884.35|2892.1|2884.4|2892.25|2884.55|2891.21|2883.51|24
1646302720000|2022-03-03 10:18:40|2892.13|2884.43|2892.24|2884.54|2892.38|2884.68|2892.11|2884.41|27
1646302730000|2022-03-03 10:18:50|2892.26|2884.56|2892.35|2884.65|2892.35|2884.65|2892.22|2884.52|13
1646302740000|2022-03-03 10:19:00|2892.37|2884.67|2893.16|2885.46|2893.2|2885.5|2892.35|2884.65|26
1646302750000|2022-03-03 10:19:10|2893.19|2885.49|2893.42|2885.72|2893.42|2885.72|2893.19|2885.49|26
1646302760000|2022-03-03 10:19:20|2893.4|2885.7|2893.98|2886.28|2893.98|2886.28|2893.33|2885.63|26
1646302770000|2022-03-03 10:19:30|2894.18|2886.48|2894.42|2886.72|2894.63|2886.93|2894.04|2886.34|22
1646302780000|2022-03-03 10:19:40|2894.62|2886.92|2891.85|2884.15|2894.63|2886.93|2891.85|2884.15|29
1646302790000|2022-03-03 10:19:50|2891.94|2884.24|2892.2|2884.5|2892.21|2884.51|2891.94|2884.24|18
1646302800000|2022-03-03 10:20:00|2892.18|2884.48|2892.56|2884.86|2892.56|2884.86|2891.71|2884.01|25
1646302810000|2022-03-03 10:20:10|2892.54|2884.84|2892.31|2884.61|2892.76|2885.06|2892.31|2884.61|21
1646302820000|2022-03-03 10:20:20|2892.34|2884.64|2891.68|2883.98|2892.68|2884.98|2891.68|2883.98|23
1646302830000|2022-03-03 10:20:30|2891.75|2884.05|2891.88|2884.18|2891.93|2884.23|2891.4|2883.7|23
1646302840000|2022-03-03 10:20:40|2891.91|2884.21|2891.23|2883.53|2891.91|2884.21|2891.21|2883.51|22
1646302850000|2022-03-03 10:20:50|2891.25|2883.55|2891.65|2883.95|2891.71|2884.01|2891.14|2883.44|22
1646302860000|2022-03-03 10:21:00|2891.69|2883.99|2891.81|2884.11|2891.86|2884.16|2891.54|2883.84|24
1646302870000|2022-03-03 10:21:10|2891.71|2884.01|2892.06|2884.36|2892.06|2884.36|2891.63|2883.93|23
1646302880000|2022-03-03 10:21:20|2892.03|2884.33|2891.8|2884.1|2892.12|2884.42|2891.77|2884.07|18
1646302890000|2022-03-03 10:21:30|2891.81|2884.11|2892.19|2884.49|2892.35|2884.65|2891.8|2884.1|18
1646302900000|2022-03-03 10:21:40|2892.22|2884.52|2892.18|2884.48|2892.22|2884.52|2892.11|2884.41|17
1646302910000|2022-03-03 10:21:50|2892.26|2884.56|2892.57|2884.87|2892.59|2884.89|2892.21|2884.51|13
1646302920000|2022-03-03 10:22:00|2892.6|2884.9|2892.58|2884.88|2892.6|2884.9|2892.3|2884.6|18
1646302930000|2022-03-03 10:22:10|2892.54|2884.84|2892.93|2885.23|2893.02|2885.32|2892.5|2884.8|18
1646302940000|2022-03-03 10:22:20|2892.9|2885.2|2893.59|2885.89|2893.65|2885.95|2892.83|2885.13|25
1646302950000|2022-03-03 10:22:30|2893.62|2885.92|2894.61|2886.91|2894.61|2886.91|2893.62|2885.92|18
1646302960000|2022-03-03 10:22:40|2894.48|2886.78|2894.44|2886.74|2894.56|2886.86|2894.32|2886.62|22
1646302970000|2022-03-03 10:22:50|2894.45|2886.75|2894.78|2887.08|2894.78|2887.08|2894.37|2886.67|24
1646302980000|2022-03-03 10:23:00|2894.77|2887.07|2894.91|2887.21|2894.92|2887.22|2894.55|2886.85|26
1646302990000|2022-03-03 10:23:10|2894.88|2887.18|2894.43|2886.73|2895.04|2887.34|2894.31|2886.61|24
1646303000000|2022-03-03 10:23:20|2894.78|2887.08|2894.39|2886.69|2894.83|2887.13|2894.27|2886.57|16
1646303010000|2022-03-03 10:23:30|2894.48|2886.78|2895.12|2887.42|2895.15|2887.45|2894.48|2886.78|20
1646303020000|2022-03-03 10:23:40|2895.15|2887.45|2895.05|2887.35|2895.15|2887.45|2894.88|2887.18|17
1646303030000|2022-03-03 10:23:50|2894.93|2887.23|2895.72|2888.02|2895.75|2888.05|2894.93|2887.23|18
1646303040000|2022-03-03 10:24:00|2895.75|2888.05|2895.82|2888.12|2895.99|2888.29|2895.14|2887.44|27
1646303050000|2022-03-03 10:24:10|2895.87|2888.17|2895.3|2887.6|2895.89|2888.19|2895.15|2887.45|24
1646303060000|2022-03-03 10:24:20|2895.34|2887.64|2895.43|2887.73|2896.9|2889.2|2895.34|2887.64|24
1646303070000|2022-03-03 10:24:30|2895.07|2887.37|2894.84|2887.14|2895.07|2887.37|2894.41|2886.71|24
1646303080000|2022-03-03 10:24:40|2894.57|2886.87|2894.53|2886.83|2894.89|2887.19|2894.37|2886.67|22
1646303090000|2022-03-03 10:24:50|2894.52|2886.82|2894.33|2886.63|2894.6|2886.9|2894.16|2886.46|20
1646303100000|2022-03-03 10:25:00|2894.35|2886.65|2893.41|2885.71|2894.49|2886.79|2893.41|2885.71|25
1646303110000|2022-03-03 10:25:10|2893.12|2885.42|2892.04|2884.34|2894.61|2886.91|2892.04|2884.34|18
1646303120000|2022-03-03 10:25:20|2892.05|2884.35|2892.4|2884.7|2892.6|2884.9|2891.94|2884.24|24
1646303130000|2022-03-03 10:25:30|2892.58|2884.88|2891.91|2884.21|2893.15|2885.45|2891.45|2883.75|28
1646303140000|2022-03-03 10:25:40|2892.19|2884.49|2892.22|2884.52|2892.42|2884.72|2891.53|2883.83|24
1646303150000|2022-03-03 10:25:50|2892.02|2884.32|2890.88|2883.18|2892.03|2884.33|2890.68|2882.98|22
1646303160000|2022-03-03 10:26:00|2890.77|2883.07|2890.67|2882.97|2890.99|2883.29|2890.44|2882.74|20
1646303170000|2022-03-03 10:26:10|2890.63|2882.93|2890.7|2883|2890.7|2883|2890.5|2882.8|20
1646303180000|2022-03-03 10:26:20|2890.74|2883.04|2890.72|2883.02|2891.07|2883.37|2890.63|2882.93|21
1646303190000|2022-03-03 10:26:30|2890.71|2883.01|2890.76|2883.06|2890.84|2883.14|2890.65|2882.95|22
1646303200000|2022-03-03 10:26:40|2890.75|2883.05|2890.73|2883.03|2890.76|2883.06|2890.72|2883.02|7
1646303210000|2022-03-03 10:26:50|2890.76|2883.06|2891.53|2883.83|2891.8|2884.1|2890.76|2883.06|22
1646303220000|2022-03-03 10:27:00|2892.11|2884.41|2892.02|2884.32|2892.75|2885.05|2891.6|2883.9|25
1646303230000|2022-03-03 10:27:10|2892.03|2884.33|2891.78|2884.08|2892.47|2884.77|2891.78|2884.08|22
1646303240000|2022-03-03 10:27:20|2891.8|2884.1|2891.65|2883.95|2891.8|2884.1|2891.65|2883.95|11
1646303250000|2022-03-03 10:27:30|2891.64|2883.94|2891.3|2883.6|2891.66|2883.96|2891.16|2883.46|17
1646303260000|2022-03-03 10:27:40|2891.18|2883.48|2890.71|2883.01|2891.59|2883.89|2890.53|2882.83|27
1646303270000|2022-03-03 10:27:50|2890.72|2883.02|2890.67|2882.97|2891.76|2884.06|2890.55|2882.85|21
1646303280000|2022-03-03 10:28:00|2890.81|2883.11|2890.29|2882.59|2891.13|2883.43|2890.29|2882.59|20
1646303290000|2022-03-03 10:28:10|2889.55|2881.85|2890.11|2882.41|2890.2|2882.5|2889.46|2881.76|23
1646303300000|2022-03-03 10:28:20|2889.73|2882.03|2890.77|2883.07|2891.26|2883.56|2889.73|2882.03|26
1646303310000|2022-03-03 10:28:30|2890.85|2883.15|2891.09|2883.39|2891.28|2883.58|2890.69|2882.99|23
1646303320000|2022-03-03 10:28:40|2891.06|2883.36|2891.01|2883.31|2891.35|2883.65|2890.87|2883.17|24
1646303330000|2022-03-03 10:28:50|2890.96|2883.26|2891.08|2883.38|2891.31|2883.61|2890.71|2883.01|16
1646303340000|2022-03-03 10:29:00|2891.06|2883.36|2891.08|2883.38|2891.56|2883.86|2891.06|2883.36|23
1646303350000|2022-03-03 10:29:10|2891.15|2883.45|2890.08|2882.38|2891.23|2883.53|2889.98|2882.28|20
1646303360000|2022-03-03 10:29:20|2890.06|2882.36|2890.46|2882.76|2890.71|2883.01|2890.05|2882.35|21
1646303370000|2022-03-03 10:29:30|2890.47|2882.77|2890.22|2882.52|2890.69|2882.99|2890.19|2882.49|21
1646303380000|2022-03-03 10:29:40|2890.23|2882.53|2890.63|2882.93|2890.63|2882.93|2890.04|2882.34|20
1646303390000|2022-03-03 10:29:50|2890.75|2883.05|2890.98|2883.28|2891.08|2883.38|2890.73|2883.03|19
1646303400000|2022-03-03 10:30:00|2891.01|2883.31|2890.71|2883.01|2891.23|2883.53|2890.71|2883.01|23
1646303410000|2022-03-03 10:30:10|2890.97|2883.27|2891.47|2883.77|2891.81|2884.11|2890.88|2883.18|18
1646303420000|2022-03-03 10:30:20|2891.85|2884.15|2891.73|2884.03|2891.85|2884.15|2891.05|2883.35|23
1646303430000|2022-03-03 10:30:30|2891.77|2884.07|2891.32|2883.62|2891.94|2884.24|2891.11|2883.41|27
1646303440000|2022-03-03 10:30:40|2891.35|2883.65|2891.15|2883.45|2892.01|2884.31|2891|2883.3|24
1646303450000|2022-03-03 10:30:50|2890.98|2883.28|2890.44|2882.74|2891.46|2883.76|2890.44|2882.74|25
1646303460000|2022-03-03 10:31:00|2890.31|2882.61|2889.81|2882.11|2890.43|2882.73|2889.63|2881.93|26
1646303470000|2022-03-03 10:31:10|2889.8|2882.1|2889.67|2881.97|2889.95|2882.25|2889.61|2881.91|22
1646303480000|2022-03-03 10:31:20|2889.86|2882.16|2890.15|2882.45|2890.52|2882.82|2889.86|2882.16|23
1646303490000|2022-03-03 10:31:30|2890.08|2882.38|2890.9|2883.2|2891.13|2883.43|2890.08|2882.38|27
1646303500000|2022-03-03 10:31:40|2890.54|2882.84|2891.48|2883.78|2891.67|2883.97|2890.32|2882.62|26
1646303510000|2022-03-03 10:31:50|2891.6|2883.9|2891.62|2883.92|2891.96|2884.26|2891.12|2883.42|24
1646303520000|2022-03-03 10:32:00|2891.64|2883.94|2893.6|2885.9|2893.6|2885.9|2891.43|2883.73|26
1646303530000|2022-03-03 10:32:10|2893.91|2886.21|2894.53|2886.83|2894.53|2886.83|2893.53|2885.83|26
1646303540000|2022-03-03 10:32:20|2894.41|2886.71|2894.82|2887.12|2894.82|2887.12|2894.35|2886.65|25
1646303550000|2022-03-03 10:32:30|2894.8|2887.1|2894.21|2886.51|2894.84|2887.14|2894.18|2886.48|24
1646303560000|2022-03-03 10:32:40|2894.01|2886.31|2894.24|2886.54|2894.38|2886.68|2893.85|2886.15|27
1646303570000|2022-03-03 10:32:50|2894.14|2886.44|2894.37|2886.67|2894.46|2886.76|2894.01|2886.31|27
1646303580000|2022-03-03 10:33:00|2894.15|2886.45|2894.32|2886.62|2894.37|2886.67|2893.91|2886.21|26
1646303590000|2022-03-03 10:33:10|2894.36|2886.66|2895.38|2887.68|2895.38|2887.68|2894.26|2886.56|27
1646303600000|2022-03-03 10:33:20|2895.35|2887.65|2894.51|2886.81|2895.41|2887.71|2894.47|2886.77|27
1646303610000|2022-03-03 10:33:30|2894.49|2886.79|2894.66|2886.96|2894.69|2886.99|2894.49|2886.79|20
1646303620000|2022-03-03 10:33:40|2894.67|2886.97|2894.74|2887.04|2895.09|2887.39|2894.65|2886.95|26
1646303630000|2022-03-03 10:33:50|2894.63|2886.93|2894.67|2886.97|2894.92|2887.22|2894.35|2886.65|25
1646303640000|2022-03-03 10:34:00|2894.74|2887.04|2894.85|2887.15|2895.17|2887.47|2894.61|2886.91|21
1646303650000|2022-03-03 10:34:10|2894.79|2887.09|2894.84|2887.14|2894.99|2887.29|2894.66|2886.96|25
1646303660000|2022-03-03 10:34:20|2894.88|2887.18|2894.93|2887.23|2895.23|2887.53|2894.88|2887.18|23
1646303670000|2022-03-03 10:34:30|2895.05|2887.35|2894.95|2887.25|2895.1|2887.4|2894.87|2887.17|28
1646303680000|2022-03-03 10:34:40|2894.96|2887.26|2895.04|2887.34|2895.21|2887.51|2894.85|2887.15|24
1646303690000|2022-03-03 10:34:50|2895.03|2887.33|2895.06|2887.36|2895.13|2887.43|2894.77|2887.07|12
1646303700000|2022-03-03 10:35:00|2895.04|2887.34|2894.8|2887.1|2895.13|2887.43|2894.79|2887.09|15
1646303710000|2022-03-03 10:35:10|2894.76|2887.06|2894.25|2886.55|2895.18|2887.48|2894.19|2886.49|20
1646303720000|2022-03-03 10:35:20|2894.27|2886.57|2894.72|2887.02|2894.8|2887.1|2894.24|2886.54|23
1646303730000|2022-03-03 10:35:30|2894.67|2886.97|2894.83|2887.13|2894.88|2887.18|2894.59|2886.89|20
1646303740000|2022-03-03 10:35:40|2894.97|2887.27|2891.6|2883.9|2895.18|2887.48|2891.44|2883.74|29
1646303750000|2022-03-03 10:35:50|2891.63|2883.93|2890.14|2882.44|2891.69|2883.99|2890|2882.3|26
1646303760000|2022-03-03 10:36:00|2889.98|2882.28|2890.1|2882.4|2890.31|2882.61|2889.55|2881.85|24
1646303770000|2022-03-03 10:36:10|2890.29|2882.59|2889.75|2882.05|2890.35|2882.65|2889.75|2882.05|21
1646303780000|2022-03-03 10:36:20|2889.73|2882.03|2889.58|2881.88|2889.84|2882.14|2889.58|2881.88|16
1646303790000|2022-03-03 10:36:30|2889.63|2881.93|2888.87|2881.17|2890.84|2883.14|2888.87|2881.17|25
1646303800000|2022-03-03 10:36:40|2888.94|2881.24|2887.43|2879.73|2889.24|2881.54|2887.33|2879.63|22
1646303810000|2022-03-03 10:36:50|2887.44|2879.74|2884.76|2877.06|2887.82|2880.12|2884.71|2877.01|26
1646303820000|2022-03-03 10:37:00|2884.74|2877.04|2885.37|2877.67|2885.37|2877.67|2884.15|2876.45|28
1646303830000|2022-03-03 10:37:10|2885.68|2877.98|2886.63|2878.93|2887.02|2879.32|2885.68|2877.98|27
1646303840000|2022-03-03 10:37:20|2886.71|2879.01|2886.1|2878.4|2886.76|2879.06|2885.91|2878.21|24
1646303850000|2022-03-03 10:37:30|2886.12|2878.42|2886.49|2878.79|2886.53|2878.83|2886.03|2878.33|25
1646303860000|2022-03-03 10:37:40|2886.47|2878.77|2887.07|2879.37|2887.25|2879.55|2886.47|2878.77|25
1646303870000|2022-03-03 10:37:50|2887.08|2879.38|2886.93|2879.23|2887.11|2879.41|2886.58|2878.88|22
1646303880000|2022-03-03 10:38:00|2887.06|2879.36|2887.96|2880.26|2888.37|2880.67|2887.06|2879.36|27
1646303890000|2022-03-03 10:38:10|2887.26|2879.56|2885.99|2878.29|2887.44|2879.74|2885.77|2878.07|27
1646303900000|2022-03-03 10:38:20|2885.94|2878.24|2886.59|2878.89|2886.59|2878.89|2885.79|2878.09|22
1646303910000|2022-03-03 10:38:30|2886.54|2878.84|2887.39|2879.69|2887.39|2879.69|2886.37|2878.67|21
1646303920000|2022-03-03 10:38:40|2887.32|2879.62|2886.61|2878.91|2887.67|2879.97|2886.6|2878.9|25
1646303930000|2022-03-03 10:38:50|2886.63|2878.93|2886.28|2878.58|2886.63|2878.93|2886.25|2878.55|22
1646303940000|2022-03-03 10:39:00|2886.44|2878.74|2884.46|2876.76|2886.44|2878.74|2884.12|2876.42|28
1646303950000|2022-03-03 10:39:10|2884.36|2876.66|2884.04|2876.34|2885.38|2877.68|2883.87|2876.17|26
1646303960000|2022-03-03 10:39:20|2884|2876.3|2886.08|2878.38|2886.08|2878.38|2884|2876.3|24
1646303970000|2022-03-03 10:39:30|2886|2878.3|2886.05|2878.35|2886.66|2878.96|2885.72|2878.02|21
1646303980000|2022-03-03 10:39:40|2886.04|2878.34|2887.01|2879.31|2887.34|2879.64|2886.04|2878.34|27
1646303990000|2022-03-03 10:39:50|2887.21|2879.51|2887.59|2879.89|2887.71|2880.01|2886.98|2879.28|24
1646304000000|2022-03-03 10:40:00|2887.47|2879.77|2890.15|2882.45|2890.15|2882.45|2887.47|2879.77|29
1646304010000|2022-03-03 10:40:10|2889.76|2882.06|2890.15|2882.45|2890.15|2882.45|2889.24|2881.54|23
1646304020000|2022-03-03 10:40:20|2890.18|2882.48|2890.62|2882.92|2890.89|2883.19|2890.07|2882.37|22
1646304030000|2022-03-03 10:40:30|2890.87|2883.17|2889.95|2882.25|2890.87|2883.17|2889.67|2881.97|25
1646304040000|2022-03-03 10:40:40|2890.01|2882.31|2889.93|2882.23|2890.13|2882.43|2889.93|2882.23|23
1646304050000|2022-03-03 10:40:50|2889.86|2882.16|2890.83|2883.13|2890.83|2883.13|2889.86|2882.16|24
1646304060000|2022-03-03 10:41:00|2890.84|2883.14|2891.44|2883.74|2891.78|2884.08|2890.72|2883.02|16
1646304070000|2022-03-03 10:41:10|2891.34|2883.64|2892.27|2884.57|2892.28|2884.58|2891.34|2883.64|24
1646304080000|2022-03-03 10:41:20|2892.34|2884.64|2892.33|2884.63|2893.06|2885.36|2892.22|2884.52|27
1646304090000|2022-03-03 10:41:30|2892.52|2884.82|2892.62|2884.92|2892.99|2885.29|2892.42|2884.72|22
1646304100000|2022-03-03 10:41:40|2892.65|2884.95|2892.17|2884.47|2892.65|2884.95|2892.05|2884.35|20
1646304110000|2022-03-03 10:41:50|2892.08|2884.38|2892.71|2885.01|2892.86|2885.16|2892.08|2884.38|20
1646304120000|2022-03-03 10:42:00|2892.68|2884.98|2892.85|2885.15|2892.85|2885.15|2892.63|2884.93|18
1646304130000|2022-03-03 10:42:10|2892.68|2884.98|2892.69|2884.99|2892.77|2885.07|2891.7|2884|21
1646304140000|2022-03-03 10:42:20|2892.75|2885.05|2892.94|2885.24|2892.94|2885.24|2892.52|2884.82|23
1646304150000|2022-03-03 10:42:30|2893|2885.3|2893.35|2885.65|2893.36|2885.66|2892.98|2885.28|17
1646304160000|2022-03-03 10:42:40|2893.56|2885.86|2893.36|2885.66|2893.88|2886.18|2892.99|2885.29|24
1646304170000|2022-03-03 10:42:50|2892.98|2885.28|2892.57|2884.87|2893.36|2885.66|2892.53|2884.83|26
1646304180000|2022-03-03 10:43:00|2892.65|2884.95|2892.9|2885.2|2893.1|2885.4|2892.64|2884.94|24
1646304190000|2022-03-03 10:43:10|2892.59|2884.89|2892.36|2884.66|2893.51|2885.81|2892.3|2884.6|25
1646304200000|2022-03-03 10:43:20|2892.51|2884.81|2893.29|2885.59|2893.29|2885.59|2892.36|2884.66|26
1646304210000|2022-03-03 10:43:30|2893.02|2885.32|2893.03|2885.33|2893.14|2885.44|2892.85|2885.15|20
1646304220000|2022-03-03 10:43:40|2892.92|2885.22|2893.74|2886.04|2893.78|2886.08|2892.92|2885.22|23
1646304230000|2022-03-03 10:43:50|2893.63|2885.93|2894.66|2886.96|2894.99|2887.29|2893.63|2885.93|25
1646304240000|2022-03-03 10:44:00|2894.71|2887.01|2894.43|2886.73|2895.09|2887.39|2894.43|2886.73|21
1646304250000|2022-03-03 10:44:10|2893.54|2885.84|2892.86|2885.16|2894.17|2886.47|2892.85|2885.15|25
1646304260000|2022-03-03 10:44:20|2892.9|2885.2|2892.95|2885.25|2893.52|2885.82|2892.89|2885.19|24
1646304270000|2022-03-03 10:44:30|2892.94|2885.24|2893.17|2885.47|2893.17|2885.47|2892.94|2885.24|11
1646304280000|2022-03-03 10:44:40|2893.18|2885.48|2893.9|2886.2|2893.99|2886.29|2893|2885.3|27
1646304290000|2022-03-03 10:44:50|2893.91|2886.21|2893.97|2886.27|2894.02|2886.32|2893.77|2886.07|11
1646304300000|2022-03-03 10:45:00|2893.89|2886.19|2893.93|2886.23|2894.67|2886.97|2893.66|2885.96|14
1646304310000|2022-03-03 10:45:10|2893.85|2886.15|2893.89|2886.19|2894.33|2886.63|2893.85|2886.15|17
1646304320000|2022-03-03 10:45:20|2894.07|2886.37|2895.59|2887.89|2895.66|2887.96|2893.91|2886.21|23
1646304330000|2022-03-03 10:45:30|2895.48|2887.78|2898.52|2890.82|2898.52|2890.82|2895.48|2887.78|23
1646304340000|2022-03-03 10:45:40|2898.68|2890.98|2899.27|2891.57|2899.4|2891.7|2898.67|2890.97|27
1646304350000|2022-03-03 10:45:50|2899.45|2891.75|2899.53|2891.83|2899.88|2892.18|2899.37|2891.67|27
1646304360000|2022-03-03 10:46:00|2899.5|2891.8|2902.87|2895.17|2903.38|2895.68|2899.5|2891.8|27
1646304370000|2022-03-03 10:46:10|2902.38|2894.68|2903.73|2896.03|2904|2896.3|2902.38|2894.68|26
1646304380000|2022-03-03 10:46:20|2903.55|2895.85|2902.34|2894.64|2903.99|2896.29|2902.08|2894.38|27
1646304390000|2022-03-03 10:46:30|2902.24|2894.54|2905.57|2897.87|2905.75|2898.05|2902.22|2894.52|29
1646304400000|2022-03-03 10:46:40|2905.15|2897.45|2914.98|2907.28|2914.98|2907.28|2905.15|2897.45|28
1646304410000|2022-03-03 10:46:50|2914.13|2906.43|2915.19|2907.49|2917.15|2909.45|2912.43|2904.73|29
1646304420000|2022-03-03 10:47:00|2915.65|2907.95|2912.84|2905.14|2915.65|2907.95|2912.84|2905.14|28
1646304430000|2022-03-03 10:47:10|2912.91|2905.21|2910.05|2902.35|2912.91|2905.21|2910.02|2902.32|29
1646304440000|2022-03-03 10:47:20|2909.73|2902.03|2912.12|2904.42|2912.12|2904.42|2908.7|2901|28
1646304450000|2022-03-03 10:47:30|2912.44|2904.74|2911.27|2903.57|2912.45|2904.75|2910.94|2903.24|28
1646304460000|2022-03-03 10:47:40|2911.31|2903.61|2915.74|2908.04|2915.74|2908.04|2910.89|2903.19|28
1646304470000|2022-03-03 10:47:50|2915.75|2908.05|2914.39|2906.69|2915.77|2908.07|2914.25|2906.55|27
1646304480000|2022-03-03 10:48:00|2913.68|2905.98|2912.26|2904.56|2913.72|2906.02|2911.89|2904.19|28
1646304490000|2022-03-03 10:48:10|2912.28|2904.58|2911.36|2903.66|2912.41|2904.71|2911.15|2903.45|27
1646304500000|2022-03-03 10:48:20|2911.01|2903.31|2911.16|2903.46|2911.35|2903.65|2910.64|2902.94|25
1646304510000|2022-03-03 10:48:30|2911.42|2903.72|2912.18|2904.48|2912.18|2904.48|2911.23|2903.53|25
1646304520000|2022-03-03 10:48:40|2911.32|2903.62|2910.64|2902.94|2911.99|2904.29|2910.64|2902.94|21
1646304530000|2022-03-03 10:48:50|2910.74|2903.04|2911.33|2903.63|2911.48|2903.78|2910.74|2903.04|27
1646304540000|2022-03-03 10:49:00|2911.46|2903.76|2907.88|2900.18|2911.46|2903.76|2907.88|2900.18|28
1646304550000|2022-03-03 10:49:10|2907.26|2899.56|2907.48|2899.78|2907.48|2899.78|2906.76|2899.06|25
1646304560000|2022-03-03 10:49:20|2907.14|2899.44|2908.95|2901.25|2908.95|2901.25|2907.14|2899.44|27
1646304570000|2022-03-03 10:49:30|2908.91|2901.21|2910.3|2902.6|2910.65|2902.95|2908.91|2901.21|27
1646304580000|2022-03-03 10:49:40|2910.51|2902.81|2909.35|2901.65|2910.58|2902.88|2909.35|2901.65|25
1646304590000|2022-03-03 10:49:50|2909.36|2901.66|2909.99|2902.29|2909.99|2902.29|2909.36|2901.66|22
1646304600000|2022-03-03 10:50:00|2910.06|2902.36|2911.59|2903.89|2912.68|2904.98|2910.02|2902.32|29
1646304610000|2022-03-03 10:50:10|2911.94|2904.24|2912.2|2904.5|2912.93|2905.23|2911.63|2903.93|27
1646304620000|2022-03-03 10:50:20|2912.18|2904.48|2911.06|2903.36|2912.18|2904.48|2910.74|2903.04|26
1646304630000|2022-03-03 10:50:30|2910.8|2903.1|2911.41|2903.71|2911.56|2903.86|2910.26|2902.56|24
1646304640000|2022-03-03 10:50:40|2911.38|2903.68|2910.75|2903.05|2911.38|2903.68|2910.68|2902.98|24
1646304650000|2022-03-03 10:50:50|2910.82|2903.12|2911.26|2903.56|2911.26|2903.56|2910.82|2903.12|7
1646304660000|2022-03-03 10:51:00|2911.28|2903.58|2910.39|2902.69|2911.28|2903.58|2910.39|2902.69|22
1646304670000|2022-03-03 10:51:10|2910.45|2902.75|2910.72|2903.02|2910.72|2903.02|2910.32|2902.62|20
1646304680000|2022-03-03 10:51:20|2910.61|2902.91|2910.89|2903.19|2910.89|2903.19|2910.5|2902.8|19
1646304690000|2022-03-03 10:51:30|2910.45|2902.75|2907.72|2900.02|2910.97|2903.27|2907.51|2899.81|27
1646304700000|2022-03-03 10:51:40|2907.78|2900.08|2906.77|2899.07|2907.79|2900.09|2906.08|2898.38|26
1646304710000|2022-03-03 10:51:50|2906.84|2899.14|2906.92|2899.22|2907.38|2899.68|2906.34|2898.64|27
1646304720000|2022-03-03 10:52:00|2906.49|2898.79|2908.84|2901.14|2908.84|2901.14|2906.45|2898.75|25
1646304730000|2022-03-03 10:52:10|2908.94|2901.24|2908.86|2901.16|2909.3|2901.6|2908.82|2901.12|22
1646304740000|2022-03-03 10:52:20|2908.84|2901.14|2907.1|2899.4|2909.22|2901.52|2907.09|2899.39|19
1646304750000|2022-03-03 10:52:30|2907.13|2899.43|2907.63|2899.93|2908.27|2900.57|2907.13|2899.43|22
1646304760000|2022-03-03 10:52:40|2907.53|2899.83|2908.46|2900.76|2908.94|2901.24|2907.53|2899.83|24
1646304770000|2022-03-03 10:52:50|2908.36|2900.66|2908.86|2901.16|2908.86|2901.16|2908.29|2900.59|24
1646304780000|2022-03-03 10:53:00|2908.52|2900.82|2908.7|2901|2909.42|2901.72|2908.43|2900.73|27
1646304790000|2022-03-03 10:53:10|2908.65|2900.95|2908.36|2900.66|2908.65|2900.95|2908.23|2900.53|25
1646304800000|2022-03-03 10:53:20|2908.42|2900.72|2908.51|2900.81|2908.88|2901.18|2908.42|2900.72|24
1646304810000|2022-03-03 10:53:30|2908.54|2900.84|2908.63|2900.93|2908.87|2901.17|2908.2|2900.5|23
1646304820000|2022-03-03 10:53:40|2908.65|2900.95|2908.47|2900.77|2908.75|2901.05|2908.2|2900.5|28
1646304830000|2022-03-03 10:53:50|2908.32|2900.62|2909.42|2901.72|2909.53|2901.83|2908.24|2900.54|27
1646304840000|2022-03-03 10:54:00|2909.43|2901.73|2908.9|2901.2|2909.43|2901.73|2908.64|2900.94|27
1646304850000|2022-03-03 10:54:10|2908.81|2901.11|2908.88|2901.18|2909.17|2901.47|2908.79|2901.09|21
1646304860000|2022-03-03 10:54:20|2908.87|2901.17|2909.04|2901.34|2909.1|2901.4|2908.87|2901.17|13
1646304870000|2022-03-03 10:54:30|2909.01|2901.31|2912.5|2904.8|2912.88|2905.18|2909.01|2901.31|28
1646304880000|2022-03-03 10:54:40|2912.26|2904.56|2912.35|2904.65|2912.5|2904.8|2911.73|2904.03|26
1646304890000|2022-03-03 10:54:50|2912.27|2904.57|2911.74|2904.04|2912.6|2904.9|2911.28|2903.58|26
1646304900000|2022-03-03 10:55:00|2911.76|2904.06|2911.18|2903.48|2912.09|2904.39|2911.18|2903.48|27
1646304910000|2022-03-03 10:55:10|2911.21|2903.51|2910.16|2902.46|2911.24|2903.54|2909.87|2902.17|26
1646304920000|2022-03-03 10:55:20|2909.33|2901.63|2911.53|2903.83|2911.53|2903.83|2909.33|2901.63|25
1646304930000|2022-03-03 10:55:30|2911.93|2904.23|2911.38|2903.68|2912.01|2904.31|2911.38|2903.68|27
1646304940000|2022-03-03 10:55:40|2911.32|2903.62|2913.19|2905.49|2913.76|2906.06|2911.23|2903.53|25
1646304950000|2022-03-03 10:55:50|2912.91|2905.21|2912.49|2904.79|2912.91|2905.21|2911.29|2903.59|23
1646304960000|2022-03-03 10:56:00|2912.78|2905.08|2912.44|2904.74|2912.78|2905.08|2910.71|2903.01|23
1646304970000|2022-03-03 10:56:10|2912.53|2904.83|2912.67|2904.97|2912.77|2905.07|2912.04|2904.34|23
1646304980000|2022-03-03 10:56:20|2912.81|2905.11|2912.89|2905.19|2913.25|2905.55|2912.77|2905.07|22
1646304990000|2022-03-03 10:56:30|2912.84|2905.14|2913.32|2905.62|2913.32|2905.62|2912.74|2905.04|25
1646305000000|2022-03-03 10:56:40|2913.39|2905.69|2913.18|2905.48|2913.57|2905.87|2912.78|2905.08|28
1646305010000|2022-03-03 10:56:50|2913.17|2905.47|2913.18|2905.48|2913.43|2905.73|2913.13|2905.43|23
1646305020000|2022-03-03 10:57:00|2913.06|2905.36|2912.84|2905.14|2913.26|2905.56|2912.84|2905.14|27
1646305030000|2022-03-03 10:57:10|2913.09|2905.39|2912.77|2905.07|2913.25|2905.55|2912.56|2904.86|27
1646305040000|2022-03-03 10:57:20|2912.98|2905.28|2913.04|2905.34|2913.08|2905.38|2912.87|2905.17|15
1646305050000|2022-03-03 10:57:30|2913.03|2905.33|2911.46|2903.76|2913.09|2905.39|2910.35|2902.65|28
1646305060000|2022-03-03 10:57:40|2911.24|2903.54|2910.49|2902.79|2911.84|2904.14|2910.49|2902.79|26
1646305070000|2022-03-03 10:57:50|2910.97|2903.27|2910.73|2903.03|2910.97|2903.27|2909.88|2902.18|25
1646305080000|2022-03-03 10:58:00|2910.82|2903.12|2911.1|2903.4|2911.1|2903.4|2910.66|2902.96|20
1646305090000|2022-03-03 10:58:10|2911.05|2903.35|2911.04|2903.34|2911.11|2903.41|2910.77|2903.07|14
1646305100000|2022-03-03 10:58:20|2911.03|2903.33|2912.02|2904.32|2912.39|2904.69|2911.03|2903.33|22
1646305110000|2022-03-03 10:58:30|2911.99|2904.29|2912.99|2905.29|2912.99|2905.29|2911.86|2904.16|22
1646305120000|2022-03-03 10:58:40|2913.08|2905.38|2913.37|2905.67|2913.47|2905.77|2913.04|2905.34|19
1646305130000|2022-03-03 10:58:50|2913.22|2905.52|2912.79|2905.09|2913.22|2905.52|2912.38|2904.68|27
1646305140000|2022-03-03 10:59:00|2912.69|2904.99|2912.59|2904.89|2913.24|2905.54|2912.16|2904.46|23
1646305150000|2022-03-03 10:59:10|2912.47|2904.77|2912.82|2905.12|2912.94|2905.24|2911.89|2904.19|24
1646305160000|2022-03-03 10:59:20|2911.86|2904.16|2913.13|2905.43|2913.13|2905.43|2911.86|2904.16|23
1646305170000|2022-03-03 10:59:30|2913.3|2905.6|2913.83|2906.13|2914.08|2906.38|2913.19|2905.49|23
1646305180000|2022-03-03 10:59:40|2914.08|2906.38|2914.81|2907.11|2914.81|2907.11|2913.46|2905.76|20
1646305190000|2022-03-03 10:59:50|2914.9|2907.2|2915.2|2907.5|2915.2|2907.5|2914.73|2907.03|23
1646305200000|2022-03-03 11:00:00|2915.19|2907.49|2916.21|2908.51|2916.21|2908.51|2915.09|2907.39|25
1646305210000|2022-03-03 11:00:10|2916.11|2908.41|2914.75|2907.05|2916.11|2908.41|2914.57|2906.87|27
1646305220000|2022-03-03 11:00:20|2914.74|2907.04|2915.42|2907.72|2915.59|2907.89|2914.74|2907.04|19
1646305230000|2022-03-03 11:00:30|2915.39|2907.69|2915.47|2907.77|2915.72|2908.02|2915.24|2907.54|26
1646305240000|2022-03-03 11:00:40|2915.46|2907.76|2914.57|2906.87|2915.46|2907.76|2914.41|2906.71|21
1646305250000|2022-03-03 11:00:50|2914.47|2906.77|2912.47|2904.77|2914.99|2907.29|2912.34|2904.64|28
1646305260000|2022-03-03 11:01:00|2912.57|2904.87|2912.56|2904.86|2913.09|2905.39|2912.36|2904.66|25
1646305270000|2022-03-03 11:01:10|2912.85|2905.15|2913.3|2905.6|2913.3|2905.6|2912.31|2904.61|29
1646305280000|2022-03-03 11:01:20|2913.31|2905.61|2912.51|2904.81|2913.71|2906.01|2912.07|2904.37|27
1646305290000|2022-03-03 11:01:30|2912.46|2904.76|2912.72|2905.02|2913.36|2905.66|2912.46|2904.76|27
1646305300000|2022-03-03 11:01:40|2912.71|2905.01|2911.73|2904.03|2912.71|2905.01|2911.33|2903.63|22
1646305310000|2022-03-03 11:01:50|2911.4|2903.7|2911.34|2903.64|2911.95|2904.25|2911.2|2903.5|24
1646305320000|2022-03-03 11:02:00|2911.31|2903.61|2911.7|2904|2912.17|2904.47|2911.31|2903.61|25
1646305330000|2022-03-03 11:02:10|2912.09|2904.39|2911.52|2903.82|2912.16|2904.46|2911.46|2903.76|23
1646305340000|2022-03-03 11:02:20|2911.54|2903.84|2911.8|2904.1|2911.8|2904.1|2911.51|2903.81|22
1646305350000|2022-03-03 11:02:30|2911.85|2904.15|2911.69|2903.99|2912.29|2904.59|2911.62|2903.92|21
1646305360000|2022-03-03 11:02:40|2911.59|2903.89|2912.18|2904.48|2912.19|2904.49|2911.59|2903.89|19
1646305370000|2022-03-03 11:02:50|2911.85|2904.15|2911.9|2904.2|2912.57|2904.87|2911.32|2903.62|23
1646305380000|2022-03-03 11:03:00|2911.55|2903.85|2911.49|2903.79|2911.78|2904.08|2911.43|2903.73|21
1646305390000|2022-03-03 11:03:10|2911.48|2903.78|2912|2904.3|2912.01|2904.31|2911.46|2903.76|22
1646305400000|2022-03-03 11:03:20|2911.99|2904.29|2911.4|2903.7|2911.99|2904.29|2910.95|2903.25|22
1646305410000|2022-03-03 11:03:30|2911.26|2903.56|2911.46|2903.76|2912.17|2904.47|2910.86|2903.16|25
1646305420000|2022-03-03 11:03:40|2911.33|2903.63|2911.93|2904.23|2912.03|2904.33|2910.8|2903.1|26
1646305430000|2022-03-03 11:03:50|2911.86|2904.16|2911.95|2904.25|2911.95|2904.25|2911.01|2903.31|26
1646305440000|2022-03-03 11:04:00|2911.87|2904.17|2910.66|2902.96|2911.96|2904.26|2910.58|2902.88|23
1646305450000|2022-03-03 11:04:10|2910.65|2902.95|2911.19|2903.49|2911.26|2903.56|2910.57|2902.87|23
1646305460000|2022-03-03 11:04:20|2910.9|2903.2|2911.3|2903.6|2911.5|2903.8|2910.9|2903.2|15
1646305470000|2022-03-03 11:04:30|2911.1|2903.4|2911.36|2903.66|2911.36|2903.66|2911.1|2903.4|8
1646305480000|2022-03-03 11:04:40|2911.23|2903.53|2911.19|2903.49|2911.36|2903.66|2911.11|2903.41|10
1646305490000|2022-03-03 11:04:50|2911.15|2903.45|2911.82|2904.12|2911.84|2904.14|2911.15|2903.45|15
1646305500000|2022-03-03 11:05:00|2911.79|2904.09|2911.49|2903.79|2911.79|2904.09|2911.15|2903.45|10
1646305510000|2022-03-03 11:05:10|2911.62|2903.92|2910.57|2902.87|2911.72|2904.02|2910.57|2902.87|23
1646305520000|2022-03-03 11:05:20|2910.68|2902.98|2910.14|2902.44|2910.69|2902.99|2910.14|2902.44|21
1646305530000|2022-03-03 11:05:30|2910.15|2902.45|2910.27|2902.57|2910.68|2902.98|2910.02|2902.32|22
1646305540000|2022-03-03 11:05:40|2910.31|2902.61|2909.16|2901.46|2910.37|2902.67|2908.82|2901.12|24
1646305550000|2022-03-03 11:05:50|2909.17|2901.47|2910.01|2902.31|2910.02|2902.32|2908.96|2901.26|16
1646305560000|2022-03-03 11:06:00|2909.89|2902.19|2909.94|2902.24|2910.1|2902.4|2909.87|2902.17|14
1646305570000|2022-03-03 11:06:10|2909.99|2902.29|2910|2902.3|2910.06|2902.36|2909.88|2902.18|17
1646305580000|2022-03-03 11:06:20|2910.11|2902.41|2910.61|2902.91|2910.72|2903.02|2910.05|2902.35|22
1646305590000|2022-03-03 11:06:30|2910.57|2902.87|2910.43|2902.73|2910.57|2902.87|2910.31|2902.61|20
1646305600000|2022-03-03 11:06:40|2910.47|2902.77|2910.55|2902.85|2910.71|2903.01|2910.37|2902.67|24
1646305610000|2022-03-03 11:06:50|2910.37|2902.67|2910.9|2903.2|2910.9|2903.2|2910.29|2902.59|23
1646305620000|2022-03-03 11:07:00|2910.66|2902.96|2910.75|2903.05|2911.01|2903.31|2910.29|2902.59|22
1646305630000|2022-03-03 11:07:10|2910.74|2903.04|2910.39|2902.69|2910.74|2903.04|2910.09|2902.39|19
1646305640000|2022-03-03 11:07:20|2910.26|2902.56|2909.66|2901.96|2910.68|2902.98|2909.09|2901.39|21
1646305650000|2022-03-03 11:07:30|2909.75|2902.05|2910.77|2903.07|2910.78|2903.08|2909.41|2901.71|24
1646305660000|2022-03-03 11:07:40|2910.88|2903.18|2911.73|2904.03|2911.82|2904.12|2910.17|2902.47|26
1646305670000|2022-03-03 11:07:50|2911.23|2903.53|2910.97|2903.27|2912.03|2904.33|2910.77|2903.07|26
1646305680000|2022-03-03 11:08:00|2911|2903.3|2909.92|2902.22|2911.79|2904.09|2909.92|2902.22|23
1646305690000|2022-03-03 11:08:10|2909.91|2902.21|2911.54|2903.84|2911.72|2904.02|2909.82|2902.12|26
1646305700000|2022-03-03 11:08:20|2911.53|2903.83|2913.89|2906.19|2913.89|2906.19|2911.53|2903.83|27
1646305710000|2022-03-03 11:08:30|2913.94|2906.24|2915.86|2908.16|2916|2908.3|2913.63|2905.93|29
1646305720000|2022-03-03 11:08:40|2915.64|2907.94|2917.92|2910.22|2918.02|2910.32|2915.31|2907.61|27
1646305730000|2022-03-03 11:08:50|2918.03|2910.33|2920.52|2912.82|2920.52|2912.82|2917.62|2909.92|28
1646305740000|2022-03-03 11:09:00|2920.39|2912.69|2920.96|2913.26|2920.96|2913.26|2919.83|2912.13|28
1646305750000|2022-03-03 11:09:10|2920.77|2913.07|2919.65|2911.95|2921.3|2913.6|2919.53|2911.83|29
1646305760000|2022-03-03 11:09:20|2919.66|2911.96|2919.44|2911.74|2920.31|2912.61|2919.19|2911.49|26
1646305770000|2022-03-03 11:09:30|2919.26|2911.56|2919.04|2911.34|2920.19|2912.49|2917.78|2910.08|27
1646305780000|2022-03-03 11:09:40|2918.94|2911.24|2917.77|2910.07|2919.08|2911.38|2917.6|2909.9|26
1646305790000|2022-03-03 11:09:50|2917.75|2910.05|2917.9|2910.2|2918.49|2910.79|2917.47|2909.77|24
1646305800000|2022-03-03 11:10:00|2918.13|2910.43|2917.12|2909.42|2918.13|2910.43|2916.72|2909.02|25
1646305810000|2022-03-03 11:10:10|2916.75|2909.05|2917.3|2909.6|2917.3|2909.6|2916.44|2908.74|27
1646305820000|2022-03-03 11:10:20|2916.96|2909.26|2917.48|2909.78|2917.48|2909.78|2916.19|2908.49|24
1646305830000|2022-03-03 11:10:30|2917.77|2910.07|2918.3|2910.6|2918.35|2910.65|2917.71|2910.01|22
1646305840000|2022-03-03 11:10:40|2918.34|2910.64|2917.79|2910.09|2918.44|2910.74|2917.79|2910.09|21
1646305850000|2022-03-03 11:10:50|2918.01|2910.31|2917.9|2910.2|2918.75|2911.05|2917.2|2909.5|27
1646305860000|2022-03-03 11:11:00|2917.85|2910.15|2915.48|2907.78|2917.89|2910.19|2915.48|2907.78|25
1646305870000|2022-03-03 11:11:10|2915.67|2907.97|2914.44|2906.74|2915.85|2908.15|2913.91|2906.21|27
1646305880000|2022-03-03 11:11:20|2914.25|2906.55|2915.24|2907.54|2915.41|2907.71|2913.26|2905.56|26
1646305890000|2022-03-03 11:11:30|2915.17|2907.47|2915.88|2908.18|2915.88|2908.18|2913.85|2906.15|26
1646305900000|2022-03-03 11:11:40|2915.87|2908.17|2914.89|2907.19|2915.87|2908.17|2914.7|2907|18
1646305910000|2022-03-03 11:11:50|2915.02|2907.32|2914.83|2907.13|2915.02|2907.32|2914.43|2906.73|14
1646305920000|2022-03-03 11:12:00|2914.59|2906.89|2915.02|2907.32|2915.02|2907.32|2914.5|2906.8|11
1646305930000|2022-03-03 11:12:10|2914.63|2906.93|2914.01|2906.31|2915.27|2907.57|2913.89|2906.19|23
1646305940000|2022-03-03 11:12:20|2914.24|2906.54|2914.18|2906.48|2915.02|2907.32|2913.94|2906.24|17
1646305950000|2022-03-03 11:12:30|2913.96|2906.26|2914.83|2907.13|2914.84|2907.14|2913.88|2906.18|20
1646305960000|2022-03-03 11:12:40|2914.73|2907.03|2914.39|2906.69|2914.73|2907.03|2914.26|2906.56|18
1646305970000|2022-03-03 11:12:50|2914.15|2906.45|2914.53|2906.83|2914.62|2906.92|2914.03|2906.33|16
1646305980000|2022-03-03 11:13:00|2914.64|2906.94|2914.87|2907.17|2915.28|2907.58|2914.4|2906.7|15
1646305990000|2022-03-03 11:13:10|2914.8|2907.1|2915.87|2908.17|2915.9|2908.2|2914.62|2906.92|27
1646306000000|2022-03-03 11:13:20|2915.69|2907.99|2914.93|2907.23|2915.85|2908.15|2914.79|2907.09|25
1646306010000|2022-03-03 11:13:30|2914.97|2907.27|2915.3|2907.6|2915.3|2907.6|2914.88|2907.18|13
1646306020000|2022-03-03 11:13:40|2915.31|2907.61|2914.75|2907.05|2915.45|2907.75|2914.61|2906.91|19
1646306030000|2022-03-03 11:13:50|2914.62|2906.92|2915.43|2907.73|2915.75|2908.05|2914.62|2906.92|21
1646306040000|2022-03-03 11:14:00|2915.37|2907.67|2915.64|2907.94|2915.76|2908.06|2915.35|2907.65|20
1646306050000|2022-03-03 11:14:10|2915.66|2907.96|2915.22|2907.52|2915.66|2907.96|2914.29|2906.59|24
1646306060000|2022-03-03 11:14:20|2915.36|2907.66|2915.1|2907.4|2915.36|2907.66|2914.93|2907.23|18
1646306070000|2022-03-03 11:14:30|2915.34|2907.64|2915.5|2907.8|2915.6|2907.9|2915.11|2907.41|22
1646306080000|2022-03-03 11:14:40|2915.52|2907.82|2915.4|2907.7|2915.86|2908.16|2915.3|2907.6|27
1646306090000|2022-03-03 11:14:50|2915.55|2907.85|2915.28|2907.58|2915.77|2908.07|2915.18|2907.48|19
1646306100000|2022-03-03 11:15:00|2915.41|2907.71|2918.32|2910.62|2918.44|2910.74|2915.41|2907.71|26
1646306110000|2022-03-03 11:15:10|2918.56|2910.86|2916.8|2909.1|2918.56|2910.86|2916.8|2909.1|26
1646306120000|2022-03-03 11:15:20|2916.87|2909.17|2916.29|2908.59|2916.96|2909.26|2916.16|2908.46|22
1646306130000|2022-03-03 11:15:30|2916.19|2908.49|2915.88|2908.18|2916.75|2909.05|2915.88|2908.18|25
1646306140000|2022-03-03 11:15:40|2915.76|2908.06|2915.9|2908.2|2915.9|2908.2|2915.39|2907.69|19
1646306150000|2022-03-03 11:15:50|2915.84|2908.14|2915.5|2907.8|2915.84|2908.14|2915.46|2907.76|16
1646306160000|2022-03-03 11:16:00|2915.49|2907.79|2915.33|2907.63|2915.49|2907.79|2915.29|2907.59|11
1646467200000|2022-03-05 08:00:00|2642.98|2635.28|2643.73|2636.03|2643.73|2636.03|2642.94|2635.24|25
1646467210000|2022-03-05 08:00:10|2643.74|2636.04|2644.86|2637.16|2644.93|2637.23|2643.74|2636.04|25
1646467220000|2022-03-05 08:00:20|2645.01|2637.31|2644.74|2637.04|2645.01|2637.31|2644.59|2636.89|27
1646467230000|2022-03-05 08:00:30|2644.77|2637.07|2645.02|2637.32|2645.05|2637.35|2644.77|2637.07|15
1646467240000|2022-03-05 08:00:40|2645.19|2637.49|2645.38|2637.68|2645.56|2637.86|2645.19|2637.49|23
1646467250000|2022-03-05 08:00:50|2645.36|2637.66|2645.75|2638.05|2645.98|2638.28|2645.36|2637.66|25
1646467260000|2022-03-05 08:01:00|2645.72|2638.02|2642.41|2634.71|2645.72|2638.02|2642.41|2634.71|28
1646467270000|2022-03-05 08:01:10|2642.4|2634.7|2642.56|2634.86|2642.84|2635.14|2642.35|2634.65|28
1646467280000|2022-03-05 08:01:20|2642.65|2634.95|2642.73|2635.03|2642.9|2635.2|2642.56|2634.86|25
1646467290000|2022-03-05 08:01:30|2642.82|2635.12|2642.65|2634.95|2642.82|2635.12|2642.51|2634.81|24
1646467300000|2022-03-05 08:01:40|2642.62|2634.92|2642.87|2635.17|2642.87|2635.17|2642.61|2634.91|19
1646467310000|2022-03-05 08:01:50|2642.88|2635.18|2643.41|2635.71|2643.71|2636.01|2642.87|2635.17|24
1646467320000|2022-03-05 08:02:00|2643.37|2635.67|2642.06|2634.36|2643.37|2635.67|2641.66|2633.96|27
1646467330000|2022-03-05 08:02:10|2642.11|2634.41|2642.19|2634.49|2642.2|2634.5|2641.98|2634.28|17
1646467340000|2022-03-05 08:02:20|2642.17|2634.47|2641.41|2633.71|2642.17|2634.47|2641.41|2633.71|18
1646467350000|2022-03-05 08:02:30|2641.43|2633.73|2640.99|2633.29|2641.43|2633.73|2640.81|2633.11|26
1646467360000|2022-03-05 08:02:40|2641.05|2633.35|2640.77|2633.07|2641.05|2633.35|2640.74|2633.04|24
1646467370000|2022-03-05 08:02:50|2640.84|2633.14|2640.75|2633.05|2640.84|2633.14|2640.6|2632.9|24
1646467380000|2022-03-05 08:03:00|2640.74|2633.04|2640.73|2633.03|2640.98|2633.28|2640.44|2632.74|23
1646467390000|2022-03-05 08:03:10|2640.71|2633.01|2640.32|2632.62|2641|2633.3|2640.29|2632.59|21
1646467400000|2022-03-05 08:03:20|2640.27|2632.57|2640.3|2632.6|2640.42|2632.72|2640.27|2632.57|17
1646467410000|2022-03-05 08:03:30|2640.28|2632.58|2640.31|2632.61|2640.34|2632.64|2640.2|2632.5|21
1646467420000|2022-03-05 08:03:40|2640.34|2632.64|2640.25|2632.55|2640.55|2632.85|2640.23|2632.53|19
1646467430000|2022-03-05 08:03:50|2640.14|2632.44|2640.13|2632.43|2640.21|2632.51|2640.12|2632.42|10
1646467440000|2022-03-05 08:04:00|2640.14|2632.44|2640.41|2632.71|2640.55|2632.85|2640.14|2632.44|20
1646467450000|2022-03-05 08:04:10|2640.4|2632.7|2640.54|2632.84|2641.04|2633.34|2640.4|2632.7|21
1646467460000|2022-03-05 08:04:20|2640.57|2632.87|2641|2633.3|2641|2633.3|2640.56|2632.86|19
1646467470000|2022-03-05 08:04:30|2641.01|2633.31|2641.32|2633.62|2641.33|2633.63|2640.94|2633.24|10
1646467480000|2022-03-05 08:04:40|2641.35|2633.65|2641.58|2633.88|2641.66|2633.96|2641.35|2633.65|19
1646467490000|2022-03-05 08:04:50|2641.52|2633.82|2641.59|2633.89|2641.6|2633.9|2641.51|2633.81|14
1646467500000|2022-03-05 08:05:00|2641.53|2633.83|2641.59|2633.89|2641.63|2633.93|2641.53|2633.83|10
1646467510000|2022-03-05 08:05:10|2641.56|2633.86|2640.85|2633.15|2641.56|2633.86|2640.65|2632.95|24
1646467520000|2022-03-05 08:05:20|2640.86|2633.16|2640.63|2632.93|2640.86|2633.16|2640.54|2632.84|20
1646467530000|2022-03-05 08:05:30|2640.62|2632.92|2641.46|2633.76|2641.58|2633.88|2640.62|2632.92|26
1646467540000|2022-03-05 08:05:40|2641.45|2633.75|2640.47|2632.77|2641.46|2633.76|2640.47|2632.77|25
1646467550000|2022-03-05 08:05:50|2640.5|2632.8|2639.74|2632.04|2640.5|2632.8|2639.72|2632.02|26
1646467560000|2022-03-05 08:06:00|2639.69|2631.99|2639.68|2631.98|2639.84|2632.14|2639.68|2631.98|25
1646467570000|2022-03-05 08:06:10|2639.67|2631.97|2639.44|2631.74|2639.67|2631.97|2639.4|2631.7|14
1646467580000|2022-03-05 08:06:20|2639.47|2631.77|2641.32|2633.62|2641.38|2633.68|2639.47|2631.77|20
1646467590000|2022-03-05 08:06:30|2641.31|2633.61|2641.35|2633.65|2641.52|2633.82|2641.3|2633.6|23
1646467600000|2022-03-05 08:06:40|2641.4|2633.7|2642.39|2634.69|2642.79|2635.09|2641.4|2633.7|24
1646467610000|2022-03-05 08:06:50|2642.43|2634.73|2642.08|2634.38|2642.43|2634.73|2642.08|2634.38|19
1646467620000|2022-03-05 08:07:00|2642.09|2634.39|2642.52|2634.82|2642.52|2634.82|2642.08|2634.38|22
1646467630000|2022-03-05 08:07:10|2642.53|2634.83|2642.66|2634.96|2642.67|2634.97|2642.16|2634.46|18
1646467640000|2022-03-05 08:07:20|2642.65|2634.95|2642.47|2634.77|2642.74|2635.04|2642.47|2634.77|19
1646467650000|2022-03-05 08:07:30|2642.48|2634.78|2642.89|2635.19|2642.9|2635.2|2642.48|2634.78|20
1646467660000|2022-03-05 08:07:40|2642.88|2635.18|2642.83|2635.13|2642.91|2635.21|2642.63|2634.93|23
1646467670000|2022-03-05 08:07:50|2642.85|2635.15|2642.61|2634.91|2642.91|2635.21|2642.56|2634.86|16
1646467680000|2022-03-05 08:08:00|2642.67|2634.97|2643.58|2635.88|2643.66|2635.96|2642.67|2634.97|23
1646467690000|2022-03-05 08:08:10|2643.61|2635.91|2642.87|2635.17|2643.61|2635.91|2642.87|2635.17|25
1646467700000|2022-03-05 08:08:20|2642.61|2634.91|2641.99|2634.29|2642.61|2634.91|2641.99|2634.29|27
1646467710000|2022-03-05 08:08:30|2641.9|2634.2|2642.4|2634.7|2642.4|2634.7|2641.88|2634.18|23
1646467720000|2022-03-05 08:08:40|2642.43|2634.73|2642.48|2634.78|2642.52|2634.82|2642.42|2634.72|21
1646467730000|2022-03-05 08:08:50|2642.45|2634.75|2643.01|2635.31|2643.05|2635.35|2642.32|2634.62|18
1646467740000|2022-03-05 08:09:00|2643.07|2635.37|2643.13|2635.43|2643.53|2635.83|2643.07|2635.37|26
1646467750000|2022-03-05 08:09:10|2643.15|2635.45|2642.16|2634.46|2643.15|2635.45|2641.97|2634.27|22
1646467760000|2022-03-05 08:09:20|2642.26|2634.56|2643.47|2635.77|2643.64|2635.94|2642.26|2634.56|21
1646467770000|2022-03-05 08:09:30|2643.48|2635.78|2643.51|2635.81|2643.53|2635.83|2643.4|2635.7|20
1646467780000|2022-03-05 08:09:40|2643.53|2635.83|2643.46|2635.76|2643.53|2635.83|2643.43|2635.73|20
1646467790000|2022-03-05 08:09:50|2643.51|2635.81|2642.29|2634.59|2643.51|2635.81|2642.11|2634.41|27
1646467800000|2022-03-05 08:10:00|2642.52|2634.82|2642.25|2634.55|2643.01|2635.31|2642.23|2634.53|24
1646467810000|2022-03-05 08:10:10|2642.38|2634.68|2641.48|2633.78|2642.77|2635.07|2641.47|2633.77|25
1646467820000|2022-03-05 08:10:20|2641.49|2633.79|2641.51|2633.81|2641.53|2633.83|2641.48|2633.78|11
1646467830000|2022-03-05 08:10:30|2641.42|2633.72|2641.13|2633.43|2641.42|2633.72|2640.94|2633.24|24
1646467840000|2022-03-05 08:10:40|2641.19|2633.49|2641.25|2633.55|2641.58|2633.88|2641.19|2633.49|22
1646467850000|2022-03-05 08:10:50|2641.27|2633.57|2641.33|2633.63|2641.33|2633.63|2641.22|2633.52|18
1646467860000|2022-03-05 08:11:00|2641.28|2633.58|2641.3|2633.6|2641.3|2633.6|2641.21|2633.51|16
1646467870000|2022-03-05 08:11:10|2641.31|2633.61|2641.19|2633.49|2641.32|2633.62|2641.03|2633.33|22
1646467880000|2022-03-05 08:11:20|2641.18|2633.48|2641.2|2633.5|2641.2|2633.5|2641.12|2633.42|14
1646467890000|2022-03-05 08:11:30|2641.21|2633.51|2641.27|2633.57|2641.27|2633.57|2641.13|2633.43|12
1646467900000|2022-03-05 08:11:40|2641.2|2633.5|2640.56|2632.86|2641.25|2633.55|2639.96|2632.26|23
1646467910000|2022-03-05 08:11:50|2640.65|2632.95|2640.2|2632.5|2640.8|2633.1|2640.17|2632.47|24
1646467920000|2022-03-05 08:12:00|2640.16|2632.46|2640.21|2632.51|2640.31|2632.61|2640.03|2632.33|27
1646467930000|2022-03-05 08:12:10|2640.2|2632.5|2640.27|2632.57|2640.27|2632.57|2640.12|2632.42|18
1646467940000|2022-03-05 08:12:20|2640.22|2632.52|2640.24|2632.54|2640.26|2632.56|2640.17|2632.47|17
1646467950000|2022-03-05 08:12:30|2640.25|2632.55|2640.78|2633.08|2641.07|2633.37|2640.24|2632.54|25
1646467960000|2022-03-05 08:12:40|2640.7|2633|2640.71|2633.01|2640.75|2633.05|2640.62|2632.92|19
1646467970000|2022-03-05 08:12:50|2640.69|2632.99|2640.24|2632.54|2640.81|2633.11|2640.24|2632.54|25
1646467980000|2022-03-05 08:13:00|2640.27|2632.57|2640.42|2632.72|2640.64|2632.94|2640.08|2632.38|22
1646467990000|2022-03-05 08:13:10|2640.43|2632.73|2640.54|2632.84|2640.59|2632.89|2640.43|2632.73|18
1646468000000|2022-03-05 08:13:20|2640.53|2632.83|2640.55|2632.85|2640.59|2632.89|2640.49|2632.79|16
1646468010000|2022-03-05 08:13:30|2640.56|2632.86|2640.61|2632.91|2640.72|2633.02|2640.56|2632.86|19
1646468020000|2022-03-05 08:13:40|2640.59|2632.89|2640.74|2633.04|2640.75|2633.05|2640.54|2632.84|21
1646468030000|2022-03-05 08:13:50|2640.78|2633.08|2640.68|2632.98|2640.78|2633.08|2640.6|2632.9|17
1646468040000|2022-03-05 08:14:00|2640.63|2632.93|2640.63|2632.93|2640.67|2632.97|2640.58|2632.88|21
1646468050000|2022-03-05 08:14:10|2640.66|2632.96|2640.05|2632.35|2640.66|2632.96|2640.05|2632.35|22
1646468060000|2022-03-05 08:14:20|2639.74|2632.04|2640.17|2632.47|2640.32|2632.62|2639.74|2632.04|20
1646468070000|2022-03-05 08:14:30|2640.22|2632.52|2640.47|2632.77|2640.48|2632.78|2640.22|2632.52|17
1646468080000|2022-03-05 08:14:40|2640.48|2632.78|2640.4|2632.7|2640.53|2632.83|2640.37|2632.67|13
1646468090000|2022-03-05 08:14:50|2640.39|2632.69|2640.32|2632.62|2640.4|2632.7|2640.31|2632.61|12
1646468100000|2022-03-05 08:15:00|2640.37|2632.67|2640.37|2632.67|2640.37|2632.67|2640.32|2632.62|6
1646468110000|2022-03-05 08:15:10|2640.36|2632.66|2640.3|2632.6|2640.44|2632.74|2640.3|2632.6|14
1646468120000|2022-03-05 08:15:20|2640.36|2632.66|2640.34|2632.64|2640.54|2632.84|2640.33|2632.63|20
1646468130000|2022-03-05 08:15:30|2640.35|2632.65|2640.48|2632.78|2640.48|2632.78|2640.23|2632.53|14
1646468140000|2022-03-05 08:15:40|2640.5|2632.8|2640.48|2632.78|2640.54|2632.84|2640.48|2632.78|15
1646468150000|2022-03-05 08:15:50|2640.49|2632.79|2640.33|2632.63|2640.49|2632.79|2640.29|2632.59|17
1646468160000|2022-03-05 08:16:00|2640.34|2632.64|2640.29|2632.59|2640.71|2633.01|2640.29|2632.59|11
1646468170000|2022-03-05 08:16:10|2640.28|2632.58|2639.39|2631.69|2640.38|2632.68|2639.09|2631.39|17
1646468180000|2022-03-05 08:16:20|2639.4|2631.7|2638.96|2631.26|2639.71|2632.01|2638.42|2630.72|26
1646468190000|2022-03-05 08:16:30|2638.97|2631.27|2639.52|2631.82|2639.52|2631.82|2638.78|2631.08|24
1646468200000|2022-03-05 08:16:40|2639.51|2631.81|2639.41|2631.71|2639.68|2631.98|2639.34|2631.64|19
1646468210000|2022-03-05 08:16:50|2639.46|2631.76|2639.9|2632.2|2639.91|2632.21|2639.41|2631.71|14
1646468220000|2022-03-05 08:17:00|2639.89|2632.19|2642.11|2634.41|2642.14|2634.44|2639.89|2632.19|25
1646468230000|2022-03-05 08:17:10|2642.13|2634.43|2642|2634.3|2642.25|2634.55|2641.97|2634.27|18
1646468240000|2022-03-05 08:17:20|2641.98|2634.28|2642.2|2634.5|2642.24|2634.54|2641.98|2634.28|15
1646468250000|2022-03-05 08:17:30|2642.22|2634.52|2642.21|2634.51|2642.25|2634.55|2642.19|2634.49|14
1646468260000|2022-03-05 08:17:40|2642.2|2634.5|2642.4|2634.7|2642.9|2635.2|2642.15|2634.45|25
1646468270000|2022-03-05 08:17:50|2642.11|2634.41|2642.29|2634.59|2642.37|2634.67|2641.96|2634.26|23
1646468280000|2022-03-05 08:18:00|2642.35|2634.65|2642.34|2634.64|2642.35|2634.65|2642.24|2634.54|17
1646468290000|2022-03-05 08:18:10|2642.33|2634.63|2642.67|2634.97|2642.67|2634.97|2642.31|2634.61|21
1646468300000|2022-03-05 08:18:20|2642.7|2635|2643.07|2635.37|2643.08|2635.38|2642.54|2634.84|20
1646468310000|2022-03-05 08:18:30|2643.08|2635.38|2643.09|2635.39|2643.19|2635.49|2642.91|2635.21|18
1646468320000|2022-03-05 08:18:40|2643.11|2635.41|2643.1|2635.4|2643.3|2635.6|2643.03|2635.33|15
1646468330000|2022-03-05 08:18:50|2642.94|2635.24|2643.12|2635.42|2643.13|2635.43|2642.94|2635.24|21
1646468340000|2022-03-05 08:19:00|2643.17|2635.47|2643.47|2635.77|2643.52|2635.82|2643.17|2635.47|26
1646468350000|2022-03-05 08:19:10|2643.46|2635.76|2643.49|2635.79|2643.53|2635.83|2643.42|2635.72|17
1646468360000|2022-03-05 08:19:20|2643.51|2635.81|2643.55|2635.85|2643.55|2635.85|2643.5|2635.8|8
1646468370000|2022-03-05 08:19:30|2643.56|2635.86|2643.5|2635.8|2643.75|2636.05|2643.5|2635.8|17
1646468380000|2022-03-05 08:19:40|2643.58|2635.88|2643.69|2635.99|2643.7|2636|2643.58|2635.88|14
1646468390000|2022-03-05 08:19:50|2643.71|2636.01|2643.7|2636|2643.75|2636.05|2643.7|2636|13
1646468400000|2022-03-05 08:20:00|2643.71|2636.01|2644.53|2636.83|2644.73|2637.03|2643.71|2636.01|21
1646468410000|2022-03-05 08:20:10|2644.51|2636.81|2644.55|2636.85|2644.61|2636.91|2644.47|2636.77|14
1646468420000|2022-03-05 08:20:20|2644.54|2636.84|2644.17|2636.47|2644.54|2636.84|2643.9|2636.2|23
1646468430000|2022-03-05 08:20:30|2644.31|2636.61|2644.91|2637.21|2644.96|2637.26|2644.31|2636.61|23
1646468440000|2022-03-05 08:20:40|2644.87|2637.17|2644.63|2636.93|2644.9|2637.2|2644.48|2636.78|18
1646468450000|2022-03-05 08:20:50|2644.65|2636.95|2645.58|2637.88|2645.58|2637.88|2644.65|2636.95|17
1646468460000|2022-03-05 08:21:00|2645.59|2637.89|2645.89|2638.19|2645.93|2638.23|2645.59|2637.89|22
1646468470000|2022-03-05 08:21:10|2645.91|2638.21|2645.93|2638.23|2646.01|2638.31|2645.74|2638.04|21
1646468480000|2022-03-05 08:21:20|2645.88|2638.18|2645.72|2638.02|2645.89|2638.19|2645.45|2637.75|17
1646468490000|2022-03-05 08:21:30|2645.69|2637.99|2646.17|2638.47|2646.24|2638.54|2645.58|2637.88|21
1646468500000|2022-03-05 08:21:40|2646.21|2638.51|2646.24|2638.54|2646.36|2638.66|2646.17|2638.47|11
1646468510000|2022-03-05 08:21:50|2646.08|2638.38|2645.67|2637.97|2646.28|2638.58|2645.67|2637.97|22
1646468520000|2022-03-05 08:22:00|2645.62|2637.92|2645.04|2637.34|2645.63|2637.93|2644.94|2637.24|20
1646468530000|2022-03-05 08:22:10|2645.06|2637.36|2643.71|2636.01|2645.07|2637.37|2643.71|2636.01|23
1646468540000|2022-03-05 08:22:20|2643.92|2636.22|2643.89|2636.19|2644.07|2636.37|2643.68|2635.98|24
1646468550000|2022-03-05 08:22:30|2643.87|2636.17|2643.81|2636.11|2643.87|2636.17|2643.33|2635.63|24
1646468560000|2022-03-05 08:22:40|2643.71|2636.01|2643.74|2636.04|2643.86|2636.16|2643.65|2635.95|23
1646468570000|2022-03-05 08:22:50|2643.83|2636.13|2643.76|2636.06|2644.16|2636.46|2643.71|2636.01|20
1646468580000|2022-03-05 08:23:00|2643.75|2636.05|2643.92|2636.22|2643.92|2636.22|2643.75|2636.05|9
1646468590000|2022-03-05 08:23:10|2643.87|2636.17|2643.76|2636.06|2643.96|2636.26|2643.76|2636.06|13
1646468600000|2022-03-05 08:23:20|2643.59|2635.89|2643.26|2635.56|2643.59|2635.89|2643.12|2635.42|15
1646468610000|2022-03-05 08:23:30|2643.19|2635.49|2643.66|2635.96|2643.67|2635.97|2643.12|2635.42|22
1646468620000|2022-03-05 08:23:40|2643.71|2636.01|2643.19|2635.49|2643.71|2636.01|2643.19|2635.49|23
1646468630000|2022-03-05 08:23:50|2643.01|2635.31|2643.19|2635.49|2643.44|2635.74|2643.01|2635.31|19
1646468640000|2022-03-05 08:24:00|2643.09|2635.39|2643.55|2635.85|2643.56|2635.86|2643.09|2635.39|16
1646468650000|2022-03-05 08:24:10|2643.62|2635.92|2643.55|2635.85|2643.62|2635.92|2643.48|2635.78|20
1646468660000|2022-03-05 08:24:20|2643.56|2635.86|2643.21|2635.51|2643.56|2635.86|2643.12|2635.42|17
1646468670000|2022-03-05 08:24:30|2643.2|2635.5|2643.13|2635.43|2643.2|2635.5|2643.01|2635.31|11
1646468680000|2022-03-05 08:24:40|2643.16|2635.46|2642.49|2634.79|2643.16|2635.46|2642.43|2634.73|9
1646468690000|2022-03-05 08:24:50|2642.51|2634.81|2642.56|2634.86|2642.58|2634.88|2642.43|2634.73|16
1646468700000|2022-03-05 08:25:00|2642.58|2634.88|2642.48|2634.78|2642.58|2634.88|2642.39|2634.69|16
1646468710000|2022-03-05 08:25:10|2642.51|2634.81|2642.39|2634.69|2642.51|2634.81|2642.08|2634.38|22
1646468720000|2022-03-05 08:25:20|2642.53|2634.83|2642.19|2634.49|2642.6|2634.9|2642.05|2634.35|16
1646468730000|2022-03-05 08:25:30|2641.61|2633.91|2641.09|2633.39|2641.61|2633.91|2640.81|2633.11|23
1646468740000|2022-03-05 08:25:40|2641.12|2633.42|2641.06|2633.36|2641.47|2633.77|2641.06|2633.36|25
1646468750000|2022-03-05 08:25:50|2640.69|2632.99|2640.9|2633.2|2641.07|2633.37|2640.69|2632.99|24
1646468760000|2022-03-05 08:26:00|2640.91|2633.21|2640.17|2632.47|2641.33|2633.63|2640.17|2632.47|21
1646468770000|2022-03-05 08:26:10|2640|2632.3|2639.28|2631.58|2640|2632.3|2639.14|2631.44|26
1646468780000|2022-03-05 08:26:20|2639.23|2631.53|2637.55|2629.85|2639.33|2631.63|2637.55|2629.85|27
1646468790000|2022-03-05 08:26:30|2637.54|2629.84|2637.29|2629.59|2637.84|2630.14|2637.23|2629.53|25
1646468800000|2022-03-05 08:26:40|2637.32|2629.62|2636.89|2629.19|2637.32|2629.62|2636.88|2629.18|10
1646468810000|2022-03-05 08:26:50|2636.87|2629.17|2636.69|2628.99|2637.06|2629.36|2636.68|2628.98|21
1646468820000|2022-03-05 08:27:00|2636.9|2629.2|2636.41|2628.71|2637.06|2629.36|2636.29|2628.59|26
1646468830000|2022-03-05 08:27:10|2636.37|2628.67|2637.14|2629.44|2637.14|2629.44|2636.27|2628.57|22
1646468840000|2022-03-05 08:27:20|2637.09|2629.39|2638.57|2630.87|2638.7|2631|2636.87|2629.17|24
1646468850000|2022-03-05 08:27:30|2638.68|2630.98|2637.94|2630.24|2639.34|2631.64|2637.94|2630.24|24
1646468860000|2022-03-05 08:27:40|2637.93|2630.23|2637.7|2630|2638.76|2631.06|2637.7|2630|25
1646468870000|2022-03-05 08:27:50|2637.38|2629.68|2637.66|2629.96|2637.68|2629.98|2637.35|2629.65|23
1646468880000|2022-03-05 08:28:00|2637.62|2629.92|2637.68|2629.98|2637.68|2629.98|2637.54|2629.84|20
1646468890000|2022-03-05 08:28:10|2637.69|2629.99|2638.21|2630.51|2638.3|2630.6|2637.69|2629.99|23
1646468900000|2022-03-05 08:28:20|2638.22|2630.52|2638.2|2630.5|2638.22|2630.52|2637.98|2630.28|15
1646468910000|2022-03-05 08:28:30|2638.31|2630.61|2638.13|2630.43|2638.33|2630.63|2638.12|2630.42|19
1646468920000|2022-03-05 08:28:40|2638.12|2630.42|2638.31|2630.61|2638.33|2630.63|2638.12|2630.42|9
1646468930000|2022-03-05 08:28:50|2638.3|2630.6|2638.3|2630.6|2638.31|2630.61|2638.3|2630.6|3
1646468940000|2022-03-05 08:29:00|2638.21|2630.51|2638.33|2630.63|2638.35|2630.65|2638.2|2630.5|17
1646468950000|2022-03-05 08:29:10|2638.34|2630.64|2639.97|2632.27|2640.31|2632.61|2638.34|2630.64|25
1646468960000|2022-03-05 08:29:20|2640.02|2632.32|2639.89|2632.19|2640.23|2632.53|2639.8|2632.1|23
1646468970000|2022-03-05 08:29:30|2639.8|2632.1|2639.54|2631.84|2639.95|2632.25|2639.51|2631.81|21
1646468980000|2022-03-05 08:29:40|2639.55|2631.85|2639.15|2631.45|2639.68|2631.98|2639.15|2631.45|25
1646468990000|2022-03-05 08:29:50|2639.16|2631.46|2639.6|2631.9|2639.68|2631.98|2639.11|2631.41|24
1646469000000|2022-03-05 08:30:00|2639.63|2631.93|2639.7|2632|2639.7|2632|2639.59|2631.89|17
1646469010000|2022-03-05 08:30:10|2639.69|2631.99|2640.29|2632.59|2640.29|2632.59|2639.62|2631.92|14
1646469020000|2022-03-05 08:30:20|2640.26|2632.56|2639.62|2631.92|2640.26|2632.56|2639.62|2631.92|20
1646469030000|2022-03-05 08:30:30|2639.67|2631.97|2640.02|2632.32|2640.18|2632.48|2639.67|2631.97|19
1646469040000|2022-03-05 08:30:40|2640|2632.3|2639.81|2632.11|2640|2632.3|2639.8|2632.1|17
1646469050000|2022-03-05 08:30:50|2639.94|2632.24|2640.07|2632.37|2640.19|2632.49|2639.88|2632.18|15
1646469060000|2022-03-05 08:31:00|2640.05|2632.35|2640.31|2632.61|2640.39|2632.69|2640.04|2632.34|24
1646469070000|2022-03-05 08:31:10|2640.37|2632.67|2640.44|2632.74|2640.45|2632.75|2640.3|2632.6|26
1646469080000|2022-03-05 08:31:20|2640.45|2632.75|2640.05|2632.35|2640.46|2632.76|2640.05|2632.35|23
1646469090000|2022-03-05 08:31:30|2640.03|2632.33|2640.32|2632.62|2640.39|2632.69|2639.91|2632.21|17
1646469100000|2022-03-05 08:31:40|2640.25|2632.55|2640.28|2632.58|2640.36|2632.66|2640.08|2632.38|26
1646469110000|2022-03-05 08:31:50|2640.32|2632.62|2641.53|2633.83|2641.54|2633.84|2640.26|2632.56|23
1646469120000|2022-03-05 08:32:00|2641.47|2633.77|2641.53|2633.83|2641.94|2634.24|2641.45|2633.75|26
1646469130000|2022-03-05 08:32:10|2641.49|2633.79|2642.27|2634.57|2642.29|2634.59|2641.42|2633.72|21
1646469140000|2022-03-05 08:32:20|2642.29|2634.59|2642.45|2634.75|2642.45|2634.75|2642.16|2634.46|25
1646469150000|2022-03-05 08:32:30|2642.46|2634.76|2643.07|2635.37|2643.44|2635.74|2642.46|2634.76|26
1646469160000|2022-03-05 08:32:40|2643.24|2635.54|2642.96|2635.26|2643.24|2635.54|2642.96|2635.26|22
1646469170000|2022-03-05 08:32:50|2642.93|2635.23|2642.95|2635.25|2643|2635.3|2642.87|2635.17|17
1646469180000|2022-03-05 08:33:00|2642.94|2635.24|2642.76|2635.06|2643|2635.3|2642.76|2635.06|14
1646469190000|2022-03-05 08:33:10|2642.81|2635.11|2640.78|2633.08|2642.81|2635.11|2640.78|2633.08|23
1646469200000|2022-03-05 08:33:20|2640.76|2633.06|2640.72|2633.02|2640.84|2633.14|2640.66|2632.96|25
1646469210000|2022-03-05 08:33:30|2640.65|2632.95|2640.75|2633.05|2640.82|2633.12|2640.56|2632.86|20
1646469220000|2022-03-05 08:33:40|2640.63|2632.93|2641.11|2633.41|2641.11|2633.41|2640.28|2632.58|24
1646469230000|2022-03-05 08:33:50|2641.04|2633.34|2641.68|2633.98|2641.81|2634.11|2641.04|2633.34|25
1646469240000|2022-03-05 08:34:00|2641.69|2633.99|2641.79|2634.09|2642.08|2634.38|2641.69|2633.99|20
1646469250000|2022-03-05 08:34:10|2641.91|2634.21|2641.98|2634.28|2641.99|2634.29|2641.77|2634.07|12
1646469260000|2022-03-05 08:34:20|2642|2634.3|2642.22|2634.52|2642.84|2635.14|2641.93|2634.23|24
1646469270000|2022-03-05 08:34:30|2642.23|2634.53|2642.73|2635.03|2642.79|2635.09|2642.23|2634.53|24
1646469280000|2022-03-05 08:34:40|2642.76|2635.06|2642.67|2634.97|2642.76|2635.06|2642.57|2634.87|18
1646469290000|2022-03-05 08:34:50|2642.68|2634.98|2642.88|2635.18|2642.88|2635.18|2642.67|2634.97|14
1646469300000|2022-03-05 08:35:00|2642.87|2635.17|2642.51|2634.81|2642.93|2635.23|2642.37|2634.67|19
1646469310000|2022-03-05 08:35:10|2642.22|2634.52|2642.35|2634.65|2642.49|2634.79|2642.22|2634.52|15
1646469320000|2022-03-05 08:35:20|2642.38|2634.68|2643.12|2635.42|2643.12|2635.42|2642.38|2634.68|21
1646469330000|2022-03-05 08:35:30|2643.05|2635.35|2643.43|2635.73|2643.5|2635.8|2642.96|2635.26|17
1646469340000|2022-03-05 08:35:40|2643.45|2635.75|2643.35|2635.65|2643.5|2635.8|2643.31|2635.61|16
1646469350000|2022-03-05 08:35:50|2643.38|2635.68|2643.48|2635.78|2643.48|2635.78|2643.21|2635.51|12
1646469360000|2022-03-05 08:36:00|2643.44|2635.74|2642.87|2635.17|2643.44|2635.74|2642.84|2635.14|21
1646469370000|2022-03-05 08:36:10|2642.89|2635.19|2642.47|2634.77|2642.91|2635.21|2642.43|2634.73|21
1646469380000|2022-03-05 08:36:20|2642.48|2634.78|2642.87|2635.17|2642.88|2635.18|2642.39|2634.69|15
1646469390000|2022-03-05 08:36:30|2642.83|2635.13|2642.7|2635|2642.83|2635.13|2642.58|2634.88|13
1646469400000|2022-03-05 08:36:40|2642.69|2634.99|2642.6|2634.9|2642.73|2635.03|2642.6|2634.9|18
1646469410000|2022-03-05 08:36:50|2642.55|2634.85|2642.59|2634.89|2642.66|2634.96|2642.54|2634.84|9
1646469420000|2022-03-05 08:37:00|2642.55|2634.85|2642.99|2635.29|2642.99|2635.29|2642.54|2634.84|20
1646469430000|2022-03-05 08:37:10|2642.95|2635.25|2643.38|2635.68|2643.38|2635.68|2642.75|2635.05|21
1646469440000|2022-03-05 08:37:20|2643.41|2635.71|2643.05|2635.35|2643.45|2635.75|2643.05|2635.35|14
1646469450000|2022-03-05 08:37:30|2643.13|2635.43|2643.09|2635.39|2643.18|2635.48|2643.04|2635.34|14
1646469460000|2022-03-05 08:37:40|2643.25|2635.55|2643.32|2635.62|2643.43|2635.73|2643.24|2635.54|19
1646469470000|2022-03-05 08:37:50|2643.36|2635.66|2643.28|2635.58|2643.38|2635.68|2643.27|2635.57|17
1646469480000|2022-03-05 08:38:00|2643.35|2635.65|2643.17|2635.47|2643.35|2635.65|2643.17|2635.47|11
1646469490000|2022-03-05 08:38:10|2643.2|2635.5|2643.31|2635.61|2643.53|2635.83|2643.2|2635.5|19
1646469500000|2022-03-05 08:38:20|2643.3|2635.6|2643.35|2635.65|2643.76|2636.06|2643.26|2635.56|20
1646469510000|2022-03-05 08:38:30|2643.36|2635.66|2643.37|2635.67|2643.69|2635.99|2643.31|2635.61|22
1646469520000|2022-03-05 08:38:40|2643.4|2635.7|2643.5|2635.8|2643.5|2635.8|2643.4|2635.7|6
1646469530000|2022-03-05 08:38:50|2643.53|2635.83|2644.37|2636.67|2644.4|2636.7|2643.53|2635.83|12
1646469540000|2022-03-05 08:39:00|2644.23|2636.53|2644.35|2636.65|2644.37|2636.67|2644.01|2636.31|19
1646469550000|2022-03-05 08:39:10|2644.38|2636.68|2644.41|2636.71|2644.43|2636.73|2644.38|2636.68|5
1646469560000|2022-03-05 08:39:20|2644.35|2636.65|2644.21|2636.51|2644.35|2636.65|2644.18|2636.48|10
1646469570000|2022-03-05 08:39:30|2644.22|2636.52|2643.76|2636.06|2644.26|2636.56|2643.65|2635.95|11
1646469580000|2022-03-05 08:39:40|2643.78|2636.08|2644.19|2636.49|2644.19|2636.49|2643.78|2636.08|14
1646469590000|2022-03-05 08:39:50|2644.21|2636.51|2644.44|2636.74|2644.48|2636.78|2643.98|2636.28|18
1646469600000|2022-03-05 08:40:00|2644.38|2636.68|2644.48|2636.78|2644.49|2636.79|2644.37|2636.67|11
1646469610000|2022-03-05 08:40:10|2644.51|2636.81|2644.66|2636.96|2644.69|2636.99|2644.51|2636.81|12
1646469620000|2022-03-05 08:40:20|2644.67|2636.97|2644.15|2636.45|2644.73|2637.03|2643.93|2636.23|20
1646469630000|2022-03-05 08:40:30|2644.22|2636.52|2644.37|2636.67|2644.4|2636.7|2644.22|2636.52|24
1646469640000|2022-03-05 08:40:40|2644.41|2636.71|2643.49|2635.79|2644.46|2636.76|2643.46|2635.76|20
1646469650000|2022-03-05 08:40:50|2643.5|2635.8|2643.72|2636.02|2643.72|2636.02|2643.5|2635.8|10
1646469660000|2022-03-05 08:41:00|2643.69|2635.99|2643.59|2635.89|2643.69|2635.99|2643.46|2635.76|20
1646469670000|2022-03-05 08:41:10|2643.6|2635.9|2643.6|2635.9|2643.69|2635.99|2643.53|2635.83|20
1646469680000|2022-03-05 08:41:20|2643.55|2635.85|2643.57|2635.87|2643.63|2635.93|2643.51|2635.81|15
1646469690000|2022-03-05 08:41:30|2643.56|2635.86|2643.43|2635.73|2643.58|2635.88|2643.43|2635.73|14
1646469700000|2022-03-05 08:41:40|2643.46|2635.76|2644.19|2636.49|2644.19|2636.49|2643.46|2635.76|14
1646469710000|2022-03-05 08:41:50|2644.28|2636.58|2644.87|2637.17|2644.87|2637.17|2644.28|2636.58|27
1646469720000|2022-03-05 08:42:00|2644.84|2637.14|2645.45|2637.75|2645.45|2637.75|2644.84|2637.14|9
1646469730000|2022-03-05 08:42:10|2645.46|2637.76|2647.75|2640.05|2647.75|2640.05|2645.45|2637.75|27
1646469740000|2022-03-05 08:42:20|2647.96|2640.26|2648.34|2640.64|2648.6|2640.9|2647.96|2640.26|25
1646469750000|2022-03-05 08:42:30|2648.39|2640.69|2648.62|2640.92|2648.64|2640.94|2648.39|2640.69|18
1646469760000|2022-03-05 08:42:40|2648.63|2640.93|2648.75|2641.05|2649.08|2641.38|2648.47|2640.77|22
1646469770000|2022-03-05 08:42:50|2648.65|2640.95|2652.34|2644.64|2652.34|2644.64|2648.59|2640.89|28
1646469780000|2022-03-05 08:43:00|2652.44|2644.74|2652.61|2644.91|2652.66|2644.96|2652.4|2644.7|22
1646469790000|2022-03-05 08:43:10|2652.71|2645.01|2653.25|2645.55|2653.26|2645.56|2652.71|2645.01|22
1646469800000|2022-03-05 08:43:20|2653.28|2645.58|2654.28|2646.58|2654.35|2646.65|2653.28|2645.58|21
1646469810000|2022-03-05 08:43:30|2654.35|2646.65|2653.31|2645.61|2654.4|2646.7|2653.31|2645.61|20
1646469820000|2022-03-05 08:43:40|2653.48|2645.78|2652.03|2644.33|2653.48|2645.78|2651.45|2643.75|27
1646469830000|2022-03-05 08:43:50|2651.99|2644.29|2653.61|2645.91|2653.61|2645.91|2651.99|2644.29|27
1646469840000|2022-03-05 08:44:00|2653.57|2645.87|2653.01|2645.31|2653.57|2645.87|2652.92|2645.22|25
1646469850000|2022-03-05 08:44:10|2652.94|2645.24|2653.64|2645.94|2653.7|2646|2652.94|2645.24|25
1646469860000|2022-03-05 08:44:20|2653.65|2645.95|2652.94|2645.24|2653.7|2646|2652.93|2645.23|27
1646469870000|2022-03-05 08:44:30|2653.07|2645.37|2654.56|2646.86|2654.93|2647.23|2653.07|2645.37|24
1646469880000|2022-03-05 08:44:40|2654.53|2646.83|2654.16|2646.46|2654.54|2646.84|2654.1|2646.4|25
1646469890000|2022-03-05 08:44:50|2654.2|2646.5|2658.79|2651.09|2658.86|2651.16|2653.43|2645.73|27
1646469900000|2022-03-05 08:45:00|2659.01|2651.31|2655.89|2648.19|2660.03|2652.33|2655.89|2648.19|28
1646469910000|2022-03-05 08:45:10|2655.52|2647.82|2654.06|2646.36|2655.52|2647.82|2653.35|2645.65|26
1646469920000|2022-03-05 08:45:20|2654.39|2646.69|2652.89|2645.19|2654.43|2646.73|2652.61|2644.91|29
1646469930000|2022-03-05 08:45:30|2653.14|2645.44|2655.93|2648.23|2656.2|2648.5|2653.14|2645.44|25
1646469940000|2022-03-05 08:45:40|2656.06|2648.36|2656.63|2648.93|2656.92|2649.22|2655.05|2647.35|28
1646469950000|2022-03-05 08:45:50|2656.62|2648.92|2656.51|2648.81|2656.62|2648.92|2655.68|2647.98|28
1646469960000|2022-03-05 08:46:00|2656.67|2648.97|2658.02|2650.32|2658.02|2650.32|2656.55|2648.85|25
1646469970000|2022-03-05 08:46:10|2657.88|2650.18|2656.88|2649.18|2657.91|2650.21|2656.74|2649.04|27
1646469980000|2022-03-05 08:46:20|2656.96|2649.26|2656.49|2648.79|2657.32|2649.62|2656.46|2648.76|23
1646469990000|2022-03-05 08:46:30|2656.16|2648.46|2656.35|2648.65|2656.6|2648.9|2655.87|2648.17|27
1646470000000|2022-03-05 08:46:40|2656.44|2648.74|2656.34|2648.64|2656.44|2648.74|2656.01|2648.31|26
1646470010000|2022-03-05 08:46:50|2656.35|2648.65|2655.82|2648.12|2656.58|2648.88|2655.82|2648.12|22
1646470020000|2022-03-05 08:47:00|2655.78|2648.08|2655.97|2648.27|2656.08|2648.38|2655.62|2647.92|24
1646470030000|2022-03-05 08:47:10|2655.96|2648.26|2655.21|2647.51|2655.98|2648.28|2655.12|2647.42|25
1646470040000|2022-03-05 08:47:20|2655.35|2647.65|2656.77|2649.07|2656.81|2649.11|2655.35|2647.65|22
1646470050000|2022-03-05 08:47:30|2657.08|2649.38|2657.64|2649.94|2657.64|2649.94|2656.74|2649.04|22
1646470060000|2022-03-05 08:47:40|2657.68|2649.98|2655.78|2648.08|2657.96|2650.26|2655.71|2648.01|27
1646470070000|2022-03-05 08:47:50|2655.87|2648.17|2656.68|2648.98|2657.38|2649.68|2655.78|2648.08|27
1646470080000|2022-03-05 08:48:00|2656.76|2649.06|2655.95|2648.25|2656.76|2649.06|2655.87|2648.17|27
1646470090000|2022-03-05 08:48:10|2655.98|2648.28|2657.4|2649.7|2657.47|2649.77|2655.78|2648.08|26
1646470100000|2022-03-05 08:48:20|2657.41|2649.71|2657.68|2649.98|2657.72|2650.02|2656.97|2649.27|26
1646470110000|2022-03-05 08:48:30|2657.84|2650.14|2657.52|2649.82|2657.88|2650.18|2657.21|2649.51|25
1646470120000|2022-03-05 08:48:40|2657.56|2649.86|2657.31|2649.61|2657.67|2649.97|2657.21|2649.51|25
1646470130000|2022-03-05 08:48:50|2657.28|2649.58|2657.82|2650.12|2657.88|2650.18|2657.28|2649.58|24
1646470140000|2022-03-05 08:49:00|2657.85|2650.15|2658.14|2650.44|2658.22|2650.52|2657.84|2650.14|23
1646470150000|2022-03-05 08:49:10|2658.13|2650.43|2658.1|2650.4|2658.24|2650.54|2658.07|2650.37|19
1646470160000|2022-03-05 08:49:20|2658.05|2650.35|2658.57|2650.87|2658.57|2650.87|2658.05|2650.35|16
1646470170000|2022-03-05 08:49:30|2658.59|2650.89|2658.14|2650.44|2658.61|2650.91|2658.02|2650.32|17
1646470180000|2022-03-05 08:49:40|2658.1|2650.4|2658.15|2650.45|2658.19|2650.49|2657.69|2649.99|19
1646470190000|2022-03-05 08:49:50|2658.14|2650.44|2658.25|2650.55|2658.26|2650.56|2658.06|2650.36|22
1646470200000|2022-03-05 08:50:00|2658.24|2650.54|2657.49|2649.79|2658.24|2650.54|2657.46|2649.76|21
1646470210000|2022-03-05 08:50:10|2657.5|2649.8|2657.8|2650.1|2658.1|2650.4|2657.5|2649.8|24
1646470220000|2022-03-05 08:50:20|2657.78|2650.08|2657.7|2650|2657.78|2650.08|2657.36|2649.66|22
1646470230000|2022-03-05 08:50:30|2657.69|2649.99|2657.59|2649.89|2657.84|2650.14|2657.45|2649.75|21
1646470240000|2022-03-05 08:50:40|2657.63|2649.93|2657.84|2650.14|2657.96|2650.26|2657.63|2649.93|23
1646470250000|2022-03-05 08:50:50|2657.86|2650.16|2657.18|2649.48|2657.86|2650.16|2657.18|2649.48|19
1646470260000|2022-03-05 08:51:00|2657.2|2649.5|2657.22|2649.52|2657.29|2649.59|2657.2|2649.5|21
1646470270000|2022-03-05 08:51:10|2657.2|2649.5|2657.79|2650.09|2657.88|2650.18|2657.2|2649.5|19
1646470280000|2022-03-05 08:51:20|2657.69|2649.99|2657.71|2650.01|2657.75|2650.05|2657.52|2649.82|24
1646470290000|2022-03-05 08:51:30|2657.67|2649.97|2657.65|2649.95|2657.73|2650.03|2657.55|2649.85|9
1646470300000|2022-03-05 08:51:40|2657.55|2649.85|2657.87|2650.17|2657.87|2650.17|2657.55|2649.85|14
1646470310000|2022-03-05 08:51:50|2657.9|2650.2|2657.89|2650.19|2658.38|2650.68|2657.89|2650.19|23
1646470320000|2022-03-05 08:52:00|2657.7|2650|2657.36|2649.66|2657.96|2650.26|2657.26|2649.56|24
1646470330000|2022-03-05 08:52:10|2657.37|2649.67|2656.23|2648.53|2657.46|2649.76|2656.23|2648.53|26
1646470340000|2022-03-05 08:52:20|2656.36|2648.66|2656.05|2648.35|2656.36|2648.66|2655.29|2647.59|23
1646470350000|2022-03-05 08:52:30|2656|2648.3|2655.54|2647.84|2656.15|2648.45|2655.54|2647.84|27
1646470360000|2022-03-05 08:52:40|2655.56|2647.86|2653.9|2646.2|2655.56|2647.86|2653.9|2646.2|25
1646470370000|2022-03-05 08:52:50|2653.93|2646.23|2654.41|2646.71|2654.44|2646.74|2653.93|2646.23|24
1646470380000|2022-03-05 08:53:00|2654.47|2646.77|2656.35|2648.65|2656.35|2648.65|2654.47|2646.77|21
1646470390000|2022-03-05 08:53:10|2656.45|2648.75|2654.39|2646.69|2657.25|2649.55|2654.32|2646.62|28
1646470400000|2022-03-05 08:53:20|2654.42|2646.72|2654.95|2647.25|2655.85|2648.15|2654.39|2646.69|23
1646470410000|2022-03-05 08:53:30|2655.03|2647.33|2655.14|2647.44|2655.66|2647.96|2654.7|2647|27
1646470420000|2022-03-05 08:53:40|2655.26|2647.56|2654.97|2647.27|2655.64|2647.94|2654.92|2647.22|24
1646470430000|2022-03-05 08:53:50|2655.06|2647.36|2654.44|2646.74|2655.2|2647.5|2654.42|2646.72|27
1646470440000|2022-03-05 08:54:00|2654.49|2646.79|2654.4|2646.7|2654.52|2646.82|2654.39|2646.69|21
1646470450000|2022-03-05 08:54:10|2654.47|2646.77|2654.36|2646.66|2654.47|2646.77|2654.26|2646.56|24
1646470460000|2022-03-05 08:54:20|2654.37|2646.67|2655.22|2647.52|2655.92|2648.22|2654.37|2646.67|25
1646470470000|2022-03-05 08:54:30|2655.16|2647.46|2655.3|2647.6|2655.41|2647.71|2655.11|2647.41|23
1646470480000|2022-03-05 08:54:40|2655.38|2647.68|2654.5|2646.8|2655.74|2648.04|2654.5|2646.8|23
1646470490000|2022-03-05 08:54:50|2654.49|2646.79|2654.6|2646.9|2654.82|2647.12|2654.49|2646.79|26
1646470500000|2022-03-05 08:55:00|2654.54|2646.84|2654.54|2646.84|2654.63|2646.93|2654.48|2646.78|23
1646470510000|2022-03-05 08:55:10|2654.56|2646.86|2654.08|2646.38|2654.57|2646.87|2654.02|2646.32|25
1646470520000|2022-03-05 08:55:20|2654.05|2646.35|2654.07|2646.37|2654.1|2646.4|2653.9|2646.2|22
1646470530000|2022-03-05 08:55:30|2654.08|2646.38|2654.3|2646.6|2654.62|2646.92|2654.08|2646.38|24
1646470540000|2022-03-05 08:55:40|2654.25|2646.55|2654.28|2646.58|2654.29|2646.59|2654.25|2646.55|14
1646470550000|2022-03-05 08:55:50|2654.29|2646.59|2654.69|2646.99|2654.69|2646.99|2654.28|2646.58|18
1646470560000|2022-03-05 08:56:00|2654.68|2646.98|2654.49|2646.79|2654.68|2646.98|2654.48|2646.78|14
1646470570000|2022-03-05 08:56:10|2654.48|2646.78|2654.75|2647.05|2654.78|2647.08|2654.46|2646.76|15
1646470580000|2022-03-05 08:56:20|2654.79|2647.09|2654.64|2646.94|2654.79|2647.09|2654.48|2646.78|16
1646470590000|2022-03-05 08:56:30|2654.65|2646.95|2654.97|2647.27|2654.97|2647.27|2654.55|2646.85|26
1646470600000|2022-03-05 08:56:40|2654.96|2647.26|2654.82|2647.12|2655|2647.3|2654.52|2646.82|24
1646470610000|2022-03-05 08:56:50|2654.94|2647.24|2654.81|2647.11|2655.12|2647.42|2654.79|2647.09|17
1646470620000|2022-03-05 08:57:00|2654.9|2647.2|2654.43|2646.73|2655.12|2647.42|2654.32|2646.62|20
1646470630000|2022-03-05 08:57:10|2654.42|2646.72|2654.12|2646.42|2654.42|2646.72|2654.12|2646.42|19
1646470640000|2022-03-05 08:57:20|2654.11|2646.41|2654.15|2646.45|2654.29|2646.59|2654.05|2646.35|17
1646470650000|2022-03-05 08:57:30|2654.12|2646.42|2654.79|2647.09|2654.79|2647.09|2653.81|2646.11|13
1646470660000|2022-03-05 08:57:40|2654.77|2647.07|2655.02|2647.32|2655.1|2647.4|2654.62|2646.92|29
1646470670000|2022-03-05 08:57:50|2654.81|2647.11|2654.27|2646.57|2655.01|2647.31|2654.27|2646.57|18
1646470680000|2022-03-05 08:58:00|2654.32|2646.62|2655|2647.3|2655.14|2647.44|2654.16|2646.46|23
1646470690000|2022-03-05 08:58:10|2654.98|2647.28|2654.85|2647.15|2655.12|2647.42|2654.85|2647.15|27
1646470700000|2022-03-05 08:58:20|2654.87|2647.17|2655.76|2648.06|2655.76|2648.06|2654.77|2647.07|16
1646470710000|2022-03-05 08:58:30|2655.77|2648.07|2655.73|2648.03|2655.77|2648.07|2655.35|2647.65|22
1646470720000|2022-03-05 08:58:40|2655.77|2648.07|2655.42|2647.72|2655.79|2648.09|2655.41|2647.71|18
1646470730000|2022-03-05 08:58:50|2655.43|2647.73|2655.9|2648.2|2655.9|2648.2|2655.42|2647.72|22
1646470740000|2022-03-05 08:59:00|2655.89|2648.19|2655.55|2647.85|2655.9|2648.2|2655.55|2647.85|18
1646470750000|2022-03-05 08:59:10|2655.57|2647.87|2656.2|2648.5|2656.2|2648.5|2655.43|2647.73|22
1646470760000|2022-03-05 08:59:20|2656.18|2648.48|2655.55|2647.85|2656.25|2648.55|2655.53|2647.83|19
1646470770000|2022-03-05 08:59:30|2655.57|2647.87|2655.55|2647.85|2655.67|2647.97|2655.51|2647.81|19
1646470780000|2022-03-05 08:59:40|2655.54|2647.84|2655.54|2647.84|2655.54|2647.84|2655.52|2647.82|7
1646470790000|2022-03-05 08:59:50|2655.64|2647.94|2655.7|2648|2655.71|2648.01|2655.63|2647.93|13
1646470800000|2022-03-05 09:00:00|2655.67|2647.97|2655.58|2647.88|2655.91|2648.21|2655.56|2647.86|21
1646470810000|2022-03-05 09:00:10|2655.62|2647.92|2655.44|2647.74|2655.62|2647.92|2654.68|2646.98|22
1646470820000|2022-03-05 09:00:20|2655.45|2647.75|2655.35|2647.65|2655.49|2647.79|2655.05|2647.35|26
1646470830000|2022-03-05 09:00:30|2655.6|2647.9|2656.04|2648.34|2656.32|2648.62|2655.6|2647.9|23
1646470840000|2022-03-05 09:00:40|2656.01|2648.31|2655.93|2648.23|2656.15|2648.45|2655.88|2648.18|20
1646470850000|2022-03-05 09:00:50|2655.9|2648.2|2655.87|2648.17|2655.91|2648.21|2655.76|2648.06|17
1646470860000|2022-03-05 09:01:00|2655.88|2648.18|2655.8|2648.1|2656.95|2649.25|2655.8|2648.1|25
1646470870000|2022-03-05 09:01:10|2655.79|2648.09|2654.91|2647.21|2656.04|2648.34|2654.87|2647.17|25
1646470880000|2022-03-05 09:01:20|2654.87|2647.17|2654.3|2646.6|2654.93|2647.23|2654.18|2646.48|25
1646470890000|2022-03-05 09:01:30|2654.29|2646.59|2654.19|2646.49|2654.36|2646.66|2654.14|2646.44|20
1646470900000|2022-03-05 09:01:40|2654.18|2646.48|2653.48|2645.78|2654.18|2646.48|2653.48|2645.78|16
1646470910000|2022-03-05 09:01:50|2653.33|2645.63|2653.72|2646.02|2653.72|2646.02|2653.26|2645.56|22
1646470920000|2022-03-05 09:02:00|2653.68|2645.98|2653.26|2645.56|2653.68|2645.98|2653.05|2645.35|22
1646470930000|2022-03-05 09:02:10|2653.28|2645.58|2653.44|2645.74|2653.5|2645.8|2653.28|2645.58|19
1646470940000|2022-03-05 09:02:20|2653.39|2645.69|2652.78|2645.08|2653.39|2645.69|2652.69|2644.99|25
1646470950000|2022-03-05 09:02:30|2652.77|2645.07|2652.36|2644.66|2653.01|2645.31|2652.25|2644.55|25
1646470960000|2022-03-05 09:02:40|2652.34|2644.64|2652.09|2644.39|2653|2645.3|2652.03|2644.33|26
1646470970000|2022-03-05 09:02:50|2652.07|2644.37|2652.29|2644.59|2652.35|2644.65|2651.94|2644.24|26
1646470980000|2022-03-05 09:03:00|2652.3|2644.6|2653.12|2645.42|2653.32|2645.62|2652.3|2644.6|26
1646470990000|2022-03-05 09:03:10|2653.07|2645.37|2652.24|2644.54|2653.07|2645.37|2652.23|2644.53|23
1646471000000|2022-03-05 09:03:20|2652.22|2644.52|2651.69|2643.99|2652.24|2644.54|2651.24|2643.54|24
1646471010000|2022-03-05 09:03:30|2651.65|2643.95|2650.85|2643.15|2651.67|2643.97|2650.79|2643.09|22
1646471020000|2022-03-05 09:03:40|2650.86|2643.16|2650.15|2642.45|2651.11|2643.41|2650.14|2642.44|24
1646471030000|2022-03-05 09:03:50|2650.13|2642.43|2649.09|2641.39|2650.16|2642.46|2649.09|2641.39|23
1646471040000|2022-03-05 09:04:00|2649.04|2641.34|2650.04|2642.34|2650.04|2642.34|2648.7|2641|25
1646471050000|2022-03-05 09:04:10|2650.07|2642.37|2649.83|2642.13|2650.15|2642.45|2649.83|2642.13|20
1646471060000|2022-03-05 09:04:20|2649.85|2642.15|2649.56|2641.86|2649.85|2642.15|2649.56|2641.86|9
1646471070000|2022-03-05 09:04:30|2649.57|2641.87|2649.04|2641.34|2649.59|2641.89|2648.86|2641.16|19
1646471080000|2022-03-05 09:04:40|2649.05|2641.35|2648.59|2640.89|2649.17|2641.47|2648.52|2640.82|28
1646471090000|2022-03-05 09:04:50|2648.54|2640.84|2648.31|2640.61|2648.74|2641.04|2648.31|2640.61|18
1646471100000|2022-03-05 09:05:00|2648.26|2640.56|2648.49|2640.79|2649.02|2641.32|2648.24|2640.54|21
1646471110000|2022-03-05 09:05:10|2648.47|2640.77|2649.31|2641.61|2649.41|2641.71|2648.47|2640.77|23
1646471120000|2022-03-05 09:05:20|2649.26|2641.56|2649.2|2641.5|2649.31|2641.61|2649.01|2641.31|21
1646471130000|2022-03-05 09:05:30|2649.1|2641.4|2649.16|2641.46|2649.17|2641.47|2649.07|2641.37|12
1646471140000|2022-03-05 09:05:40|2649.14|2641.44|2649.12|2641.42|2649.16|2641.46|2649.05|2641.35|16
1646471150000|2022-03-05 09:05:50|2649.13|2641.43|2649.18|2641.48|2649.18|2641.48|2648.81|2641.11|23
1646471160000|2022-03-05 09:06:00|2649.21|2641.51|2647.98|2640.28|2649.21|2641.51|2647.9|2640.2|25
1646471170000|2022-03-05 09:06:10|2647.95|2640.25|2647.4|2639.7|2647.99|2640.29|2647.28|2639.58|23
1646471180000|2022-03-05 09:06:20|2647.41|2639.71|2647.77|2640.07|2648.5|2640.8|2646.17|2638.47|28
1646471190000|2022-03-05 09:06:30|2647.71|2640.01|2648.08|2640.38|2648.16|2640.46|2647.7|2640|23
1646471200000|2022-03-05 09:06:40|2648.12|2640.42|2648.7|2641|2648.73|2641.03|2647.66|2639.96|26
1646471210000|2022-03-05 09:06:50|2648.65|2640.95|2648.48|2640.78|2648.73|2641.03|2648.17|2640.47|25
1646471220000|2022-03-05 09:07:00|2648.46|2640.76|2648.57|2640.87|2648.57|2640.87|2648.29|2640.59|20
1646471230000|2022-03-05 09:07:10|2648.61|2640.91|2648.85|2641.15|2648.96|2641.26|2648.52|2640.82|16
1646471240000|2022-03-05 09:07:20|2648.8|2641.1|2648.54|2640.84|2648.81|2641.11|2648.42|2640.72|21
1646471250000|2022-03-05 09:07:30|2648.47|2640.77|2648.25|2640.55|2648.47|2640.77|2648.07|2640.37|23
1646471260000|2022-03-05 09:07:40|2648.27|2640.57|2647.49|2639.79|2648.3|2640.6|2647.33|2639.63|18
1646471270000|2022-03-05 09:07:50|2647.37|2639.67|2648.37|2640.67|2648.4|2640.7|2647.37|2639.67|16
1646471290000|2022-03-05 09:08:10|2648.38|2640.68|2648.5|2640.8|2648.57|2640.87|2648.36|2640.66|15
1646471300000|2022-03-05 09:08:20|2648.46|2640.76|2648.53|2640.83|2648.75|2641.05|2648.31|2640.61|21
1646471310000|2022-03-05 09:08:30|2648.52|2640.82|2648.52|2640.82|2648.75|2641.05|2648.37|2640.67|19
1646471320000|2022-03-05 09:08:40|2648.55|2640.85|2647.55|2639.85|2648.55|2640.85|2647.4|2639.7|23
1646471330000|2022-03-05 09:08:50|2647.56|2639.86|2647.79|2640.09|2647.93|2640.23|2647.53|2639.83|8
1646471340000|2022-03-05 09:09:00|2647.87|2640.17|2648.08|2640.38|2648.16|2640.46|2647.82|2640.12|23
1646471350000|2022-03-05 09:09:10|2648.07|2640.37|2648.1|2640.4|2648.18|2640.48|2647.92|2640.22|15
1646471360000|2022-03-05 09:09:20|2648.11|2640.41|2648.07|2640.37|2648.11|2640.41|2647.97|2640.27|11
1646471370000|2022-03-05 09:09:30|2648.02|2640.32|2648.74|2641.04|2648.79|2641.09|2648.02|2640.32|18
1646471380000|2022-03-05 09:09:40|2648.73|2641.03|2648.7|2641|2648.86|2641.16|2648.68|2640.98|20
1646471390000|2022-03-05 09:09:50|2648.71|2641.01|2648.65|2640.95|2648.98|2641.28|2648.65|2640.95|9
1646471400000|2022-03-05 09:10:00|2648.62|2640.92|2648.85|2641.15|2648.86|2641.16|2648.56|2640.86|9
1646471410000|2022-03-05 09:10:10|2648.82|2641.12|2648.58|2640.88|2648.82|2641.12|2648.42|2640.72|20
1646471420000|2022-03-05 09:10:20|2648.54|2640.84|2648.53|2640.83|2648.72|2641.02|2648.51|2640.81|12
1646471430000|2022-03-05 09:10:30|2648.51|2640.81|2648.73|2641.03|2648.83|2641.13|2648.51|2640.81|19
1646471440000|2022-03-05 09:10:40|2648.67|2640.97|2648.55|2640.85|2648.67|2640.97|2648.53|2640.83|12
1646471450000|2022-03-05 09:10:50|2648.63|2640.93|2648.7|2641|2648.81|2641.11|2648.55|2640.85|11
1646471460000|2022-03-05 09:11:00|2648.69|2640.99|2648.73|2641.03|2648.83|2641.13|2648.69|2640.99|6
1646471470000|2022-03-05 09:11:10|2648.7|2641|2648.75|2641.05|2648.75|2641.05|2648.61|2640.91|15
1646471480000|2022-03-05 09:11:20|2648.74|2641.04|2648.85|2641.15|2648.89|2641.19|2648.72|2641.02|9
1646471490000|2022-03-05 09:11:30|2648.83|2641.13|2648.24|2640.54|2648.83|2641.13|2648.21|2640.51|15
1646471500000|2022-03-05 09:11:40|2648.23|2640.53|2647.83|2640.13|2648.23|2640.53|2647.79|2640.09|19
1646471510000|2022-03-05 09:11:50|2647.81|2640.11|2647.63|2639.93|2647.83|2640.13|2647.53|2639.83|23
1646471520000|2022-03-05 09:12:00|2647.64|2639.94|2647.44|2639.74|2647.64|2639.94|2647.3|2639.6|17
1646471530000|2022-03-05 09:12:10|2647.42|2639.72|2648.42|2640.72|2648.42|2640.72|2647.42|2639.72|20
1646471540000|2022-03-05 09:12:20|2648.43|2640.73|2647.9|2640.2|2649.1|2641.4|2647.87|2640.17|23
1646471550000|2022-03-05 09:12:30|2647.97|2640.27|2648.18|2640.48|2648.28|2640.58|2647.97|2640.27|26
1646471560000|2022-03-05 09:12:40|2648.17|2640.47|2649.24|2641.54|2649.24|2641.54|2648.1|2640.4|14
1646471570000|2022-03-05 09:12:50|2649.29|2641.59|2648.83|2641.13|2649.31|2641.61|2648.2|2640.5|25
1646471580000|2022-03-05 09:13:00|2648.87|2641.17|2649.23|2641.53|2649.38|2641.68|2648.77|2641.07|21
1646471590000|2022-03-05 09:13:10|2649.24|2641.54|2648.25|2640.55|2649.25|2641.55|2648.17|2640.47|21
1646471600000|2022-03-05 09:13:20|2648.24|2640.54|2648.1|2640.4|2648.39|2640.69|2648.1|2640.4|19
1646471610000|2022-03-05 09:13:30|2648.11|2640.41|2648.8|2641.1|2648.81|2641.11|2648.11|2640.41|21
1646471620000|2022-03-05 09:13:40|2648.81|2641.11|2649.35|2641.65|2649.54|2641.84|2648.81|2641.11|23
1646471630000|2022-03-05 09:13:50|2649.31|2641.61|2648.89|2641.19|2649.31|2641.61|2648.89|2641.19|27
1646471640000|2022-03-05 09:14:00|2648.88|2641.18|2649|2641.3|2649.01|2641.31|2648.87|2641.17|18
1646471650000|2022-03-05 09:14:10|2649.02|2641.32|2649.05|2641.35|2649.07|2641.37|2648.99|2641.29|17
1646471660000|2022-03-05 09:14:20|2649.04|2641.34|2649.21|2641.51|2649.25|2641.55|2648.89|2641.19|18
1646471670000|2022-03-05 09:14:30|2649.24|2641.54|2649.27|2641.57|2649.3|2641.6|2649.18|2641.48|19
1646471680000|2022-03-05 09:14:40|2649.23|2641.53|2649.32|2641.62|2649.32|2641.62|2649.1|2641.4|16
1646471690000|2022-03-05 09:14:50|2649.28|2641.58|2649.44|2641.74|2649.93|2642.23|2649.28|2641.58|22
1646471700000|2022-03-05 09:15:00|2649.47|2641.77|2649.59|2641.89|2649.62|2641.92|2649.43|2641.73|20
1646471710000|2022-03-05 09:15:10|2649.66|2641.96|2649.92|2642.22|2649.92|2642.22|2649.62|2641.92|21
1646471720000|2022-03-05 09:15:20|2649.94|2642.24|2650.33|2642.63|2650.58|2642.88|2649.94|2642.24|22
1646471730000|2022-03-05 09:15:30|2650.31|2642.61|2650.41|2642.71|2650.45|2642.75|2650.3|2642.6|18
1646471740000|2022-03-05 09:15:40|2650.42|2642.72|2650.19|2642.49|2650.42|2642.72|2650.16|2642.46|16
1646471750000|2022-03-05 09:15:50|2650.17|2642.47|2650.23|2642.53|2650.4|2642.7|2650.17|2642.47|13
1646471760000|2022-03-05 09:16:00|2650.21|2642.51|2650.14|2642.44|2650.23|2642.53|2650.14|2642.44|8
1646471770000|2022-03-05 09:16:10|2650.18|2642.48|2650.22|2642.52|2650.23|2642.53|2650.18|2642.48|7
1646471780000|2022-03-05 09:16:20|2650.23|2642.53|2651.16|2643.46|2651.16|2643.46|2650.23|2642.53|16
1646471790000|2022-03-05 09:16:30|2651.17|2643.47|2651.07|2643.37|2651.19|2643.49|2650.88|2643.18|19
1646471800000|2022-03-05 09:16:40|2651.09|2643.39|2651.06|2643.36|2651.11|2643.41|2651|2643.3|10
1646471810000|2022-03-05 09:16:50|2651.1|2643.4|2651.26|2643.56|2651.74|2644.04|2651.09|2643.39|19
1646471820000|2022-03-05 09:17:00|2651.34|2643.64|2650.78|2643.08|2651.34|2643.64|2650.67|2642.97|16
1646471830000|2022-03-05 09:17:10|2650.86|2643.16|2650.46|2642.76|2650.86|2643.16|2650.46|2642.76|16
1646471840000|2022-03-05 09:17:20|2650.45|2642.75|2650.36|2642.66|2650.45|2642.75|2650.35|2642.65|5
1646471850000|2022-03-05 09:17:30|2650.39|2642.69|2650.35|2642.65|2650.45|2642.75|2650.26|2642.56|9
1646471860000|2022-03-05 09:17:40|2650.36|2642.66|2651.22|2643.52|2651.23|2643.53|2650.36|2642.66|15
1646471870000|2022-03-05 09:17:50|2651.23|2643.53|2650.76|2643.06|2651.4|2643.7|2650.65|2642.95|24
1646471880000|2022-03-05 09:18:00|2651.1|2643.4|2650.89|2643.19|2651.21|2643.51|2650.84|2643.14|15
1646471890000|2022-03-05 09:18:10|2650.84|2643.14|2650.87|2643.17|2650.91|2643.21|2650.69|2642.99|18
1646471900000|2022-03-05 09:18:20|2650.88|2643.18|2650.72|2643.02|2650.94|2643.24|2650.72|2643.02|16
1646471910000|2022-03-05 09:18:30|2650.7|2643|2650.75|2643.05|2650.78|2643.08|2650.55|2642.85|20
1646471920000|2022-03-05 09:18:40|2650.76|2643.06|2650.86|2643.16|2650.86|2643.16|2650.76|2643.06|6
1646471930000|2022-03-05 09:18:50|2650.92|2643.22|2651.03|2643.33|2651.12|2643.42|2650.9|2643.2|19
1646471940000|2022-03-05 09:19:00|2651.05|2643.35|2651.02|2643.32|2651.06|2643.36|2650.95|2643.25|7
1646471950000|2022-03-05 09:19:10|2651.01|2643.31|2651.35|2643.65|2651.37|2643.67|2650.83|2643.13|17
1646471960000|2022-03-05 09:19:20|2651.37|2643.67|2650.42|2642.72|2651.37|2643.67|2650.42|2642.72|22
1646471970000|2022-03-05 09:19:30|2650.43|2642.73|2650.52|2642.82|2650.54|2642.84|2650.4|2642.7|15
1646471980000|2022-03-05 09:19:40|2650.46|2642.76|2650.64|2642.94|2650.94|2643.24|2650.39|2642.69|20
1646471990000|2022-03-05 09:19:50|2650.66|2642.96|2651.15|2643.45|2651.15|2643.45|2650.65|2642.95|18
1646472000000|2022-03-05 09:20:00|2651.2|2643.5|2650.38|2642.68|2651.2|2643.5|2650.38|2642.68|18
1646472010000|2022-03-05 09:20:10|2650.39|2642.69|2650.03|2642.33|2650.4|2642.7|2649.95|2642.25|24
1646472020000|2022-03-05 09:20:20|2649.97|2642.27|2649.88|2642.18|2650.13|2642.43|2649.77|2642.07|24
1646472030000|2022-03-05 09:20:30|2649.89|2642.19|2649.81|2642.11|2649.89|2642.19|2649.81|2642.11|7
1646472040000|2022-03-05 09:20:40|2649.75|2642.05|2649.53|2641.83|2649.75|2642.05|2649.5|2641.8|15
1646472050000|2022-03-05 09:20:50|2649.51|2641.81|2649.29|2641.59|2649.51|2641.81|2649.19|2641.49|11
1646472060000|2022-03-05 09:21:00|2649.28|2641.58|2649.18|2641.48|2649.42|2641.72|2649.12|2641.42|23
1646472070000|2022-03-05 09:21:10|2649.19|2641.49|2649.23|2641.53|2649.33|2641.63|2648.88|2641.18|20
1646472080000|2022-03-05 09:21:20|2649.24|2641.54|2649.86|2642.16|2650.34|2642.64|2649.24|2641.54|21
1646472090000|2022-03-05 09:21:30|2649.82|2642.12|2650.26|2642.56|2650.26|2642.56|2649.56|2641.86|24
1646472100000|2022-03-05 09:21:40|2650.35|2642.65|2650.28|2642.58|2650.37|2642.67|2650.12|2642.42|19
1646472110000|2022-03-05 09:21:50|2650.41|2642.71|2651.19|2643.49|2651.2|2643.5|2650.41|2642.71|18
1646472120000|2022-03-05 09:22:00|2651.18|2643.48|2651.14|2643.44|2651.2|2643.5|2651.04|2643.34|12
1646472130000|2022-03-05 09:22:10|2651.13|2643.43|2651.52|2643.82|2651.59|2643.89|2651.13|2643.43|20
1646472140000|2022-03-05 09:22:20|2651.44|2643.74|2651.67|2643.97|2651.69|2643.99|2651.44|2643.74|22
1646472150000|2022-03-05 09:22:30|2651.66|2643.96|2651.79|2644.09|2651.82|2644.12|2651.66|2643.96|17
1646472160000|2022-03-05 09:22:40|2651.81|2644.11|2651.92|2644.22|2652.03|2644.33|2651.81|2644.11|25
1646472170000|2022-03-05 09:22:50|2651.93|2644.23|2653.17|2645.47|2653.26|2645.56|2651.92|2644.22|22
1646472180000|2022-03-05 09:23:00|2653.24|2645.54|2653.37|2645.67|2653.37|2645.67|2652.92|2645.22|24
1646472190000|2022-03-05 09:23:10|2653.39|2645.69|2654.37|2646.67|2654.37|2646.67|2653.36|2645.66|19
1646472200000|2022-03-05 09:23:20|2654.36|2646.66|2654.32|2646.62|2654.45|2646.75|2654.14|2646.44|21
1646472210000|2022-03-05 09:23:30|2654.09|2646.39|2655.48|2647.78|2655.48|2647.78|2654.07|2646.37|25
1646472220000|2022-03-05 09:23:40|2655.5|2647.8|2655.71|2648.01|2655.74|2648.04|2655.5|2647.8|17
1646472230000|2022-03-05 09:23:50|2655.77|2648.07|2655.74|2648.04|2655.82|2648.12|2655.62|2647.92|14
1646472240000|2022-03-05 09:24:00|2655.77|2648.07|2655.66|2647.96|2655.77|2648.07|2655.66|2647.96|19
1646472250000|2022-03-05 09:24:10|2655.68|2647.98|2655.62|2647.92|2655.83|2648.13|2655.62|2647.92|24
1646472260000|2022-03-05 09:24:20|2655.04|2647.34|2655.13|2647.43|2655.13|2647.43|2654.91|2647.21|20
1646472270000|2022-03-05 09:24:30|2655.38|2647.68|2655.72|2648.02|2655.72|2648.02|2655.38|2647.68|20
1646472280000|2022-03-05 09:24:40|2655.73|2648.03|2655.61|2647.91|2655.73|2648.03|2655.6|2647.9|8
1646472290000|2022-03-05 09:24:50|2655.53|2647.83|2656.2|2648.5|2656.2|2648.5|2655.46|2647.76|23
1646472300000|2022-03-05 09:25:00|2656.26|2648.56|2657.56|2649.86|2657.75|2650.05|2656.26|2648.56|22
1646472310000|2022-03-05 09:25:10|2657.57|2649.87|2659.47|2651.77|2660.11|2652.41|2657.57|2649.87|25
1646472320000|2022-03-05 09:25:20|2659.41|2651.71|2660.87|2653.17|2660.87|2653.17|2659.41|2651.71|27
1646472330000|2022-03-05 09:25:30|2660.85|2653.15|2660.68|2652.98|2660.86|2653.16|2660.24|2652.54|20
1646472340000|2022-03-05 09:25:40|2660.45|2652.75|2661.42|2653.72|2661.42|2653.72|2660.25|2652.55|17
1646472350000|2022-03-05 09:25:50|2661.43|2653.73|2660.61|2652.91|2661.59|2653.89|2660.61|2652.91|15
1646472360000|2022-03-05 09:26:00|2660.52|2652.82|2661.45|2653.75|2661.45|2653.75|2660.52|2652.82|25
1646472370000|2022-03-05 09:26:10|2661.66|2653.96|2661.16|2653.46|2662.3|2654.6|2661.16|2653.46|27
1646472380000|2022-03-05 09:26:20|2661.15|2653.45|2660.96|2653.26|2661.15|2653.45|2660.25|2652.55|25
1646472390000|2022-03-05 09:26:30|2660.87|2653.17|2659.9|2652.2|2660.87|2653.17|2659.86|2652.16|21
1646472400000|2022-03-05 09:26:40|2660.1|2652.4|2659.95|2652.25|2660.32|2652.62|2659.68|2651.98|25
1646472410000|2022-03-05 09:26:50|2659.83|2652.13|2660.04|2652.34|2660.04|2652.34|2659.76|2652.06|19
1646472420000|2022-03-05 09:27:00|2660.07|2652.37|2660.54|2652.84|2660.8|2653.1|2660.07|2652.37|23
1646472430000|2022-03-05 09:27:10|2660.56|2652.86|2660.64|2652.94|2660.65|2652.95|2660.52|2652.82|13
1646472440000|2022-03-05 09:27:20|2660.72|2653.02|2660.7|2653|2660.72|2653.02|2660.54|2652.84|17
1646472450000|2022-03-05 09:27:30|2660.73|2653.03|2660.47|2652.77|2660.83|2653.13|2660.47|2652.77|22
1646472460000|2022-03-05 09:27:40|2660.46|2652.76|2660.12|2652.42|2660.55|2652.85|2660.08|2652.38|16
1646472470000|2022-03-05 09:27:50|2660.11|2652.41|2660.41|2652.71|2660.41|2652.71|2660|2652.3|25
1646472480000|2022-03-05 09:28:00|2660.44|2652.74|2660.3|2652.6|2660.64|2652.94|2660.3|2652.6|20
1646472490000|2022-03-05 09:28:10|2660.13|2652.43|2660.36|2652.66|2660.36|2652.66|2660.13|2652.43|16
1646472500000|2022-03-05 09:28:20|2660.32|2652.62|2660.04|2652.34|2660.32|2652.62|2659.98|2652.28|19
1646472510000|2022-03-05 09:28:30|2660|2652.3|2659.81|2652.11|2660.09|2652.39|2659.8|2652.1|19
1646472520000|2022-03-05 09:28:40|2659.74|2652.04|2659.73|2652.03|2659.95|2652.25|2659.62|2651.92|23
1646472530000|2022-03-05 09:28:50|2659.74|2652.04|2659.82|2652.12|2660.47|2652.77|2659.74|2652.04|26
1646472540000|2022-03-05 09:29:00|2659.74|2652.04|2659.61|2651.91|2659.75|2652.05|2659.59|2651.89|21
1646472550000|2022-03-05 09:29:10|2659.65|2651.95|2659.35|2651.65|2659.66|2651.96|2659.33|2651.63|12
1646472560000|2022-03-05 09:29:20|2659.31|2651.61|2658.28|2650.58|2659.31|2651.61|2658.28|2650.58|20
1646472570000|2022-03-05 09:29:30|2657.79|2650.09|2656.96|2649.26|2657.79|2650.09|2656.69|2648.99|26
1646472580000|2022-03-05 09:29:40|2656.88|2649.18|2657.72|2650.02|2657.72|2650.02|2656.83|2649.13|25
1646472590000|2022-03-05 09:29:50|2657.73|2650.03|2658.14|2650.44|2658.15|2650.45|2657.47|2649.77|24
1646472600000|2022-03-05 09:30:00|2658.24|2650.54|2657.64|2649.94|2658.24|2650.54|2657.64|2649.94|20
1646472610000|2022-03-05 09:30:10|2657.65|2649.95|2657.69|2649.99|2657.78|2650.08|2657.65|2649.95|14
1646472620000|2022-03-05 09:30:20|2657.68|2649.98|2657.42|2649.72|2657.68|2649.98|2657.42|2649.72|16
1646472630000|2022-03-05 09:30:30|2657.36|2649.66|2657.16|2649.46|2657.6|2649.9|2657.16|2649.46|20
1646472640000|2022-03-05 09:30:40|2657.28|2649.58|2657.26|2649.56|2657.79|2650.09|2657.1|2649.4|19
1646472650000|2022-03-05 09:30:50|2657.21|2649.51|2656.05|2648.35|2657.21|2649.51|2655.86|2648.16|27
1646472660000|2022-03-05 09:31:00|2656.32|2648.62|2656.2|2648.5|2656.32|2648.62|2656.1|2648.4|23
1646472670000|2022-03-05 09:31:10|2656.1|2648.4|2655.76|2648.06|2656.19|2648.49|2655.7|2648|16
1646472680000|2022-03-05 09:31:20|2655.55|2647.85|2654.68|2646.98|2655.55|2647.85|2654.68|2646.98|19
1646472690000|2022-03-05 09:31:30|2654.65|2646.95|2655.56|2647.86|2655.64|2647.94|2654.58|2646.88|25
1646472700000|2022-03-05 09:31:40|2655.52|2647.82|2655.5|2647.8|2655.52|2647.82|2655.36|2647.66|19
1646472710000|2022-03-05 09:31:50|2655.68|2647.98|2655.79|2648.09|2655.93|2648.23|2655.59|2647.89|15
1646472720000|2022-03-05 09:32:00|2655.75|2648.05|2657.01|2649.31|2657.04|2649.34|2655.73|2648.03|23
1646472730000|2022-03-05 09:32:10|2657.06|2649.36|2657.08|2649.38|2657.31|2649.61|2657.06|2649.36|21
1646472740000|2022-03-05 09:32:20|2657.04|2649.34|2656.66|2648.96|2657.04|2649.34|2656.46|2648.76|23
1646472750000|2022-03-05 09:32:30|2656.65|2648.95|2656.68|2648.98|2657.04|2649.34|2656.63|2648.93|20
1646472760000|2022-03-05 09:32:40|2656.67|2648.97|2656.73|2649.03|2656.73|2649.03|2656.64|2648.94|6
1646472770000|2022-03-05 09:32:50|2656.83|2649.13|2656.58|2648.88|2656.92|2649.22|2656.51|2648.81|17
1646472780000|2022-03-05 09:33:00|2656.69|2648.99|2656.49|2648.79|2656.74|2649.04|2656.49|2648.79|14
1646472790000|2022-03-05 09:33:10|2656.43|2648.73|2655.61|2647.91|2656.43|2648.73|2655.6|2647.9|17
1646472800000|2022-03-05 09:33:20|2655.67|2647.97|2655.8|2648.1|2656.79|2649.09|2655.62|2647.92|24
1646472810000|2022-03-05 09:33:30|2655.78|2648.08|2655.65|2647.95|2655.78|2648.08|2655.5|2647.8|26
1646472820000|2022-03-05 09:33:40|2655.64|2647.94|2655.2|2647.5|2655.73|2648.03|2655.2|2647.5|24
1646472830000|2022-03-05 09:33:50|2655.22|2647.52|2655.58|2647.88|2655.58|2647.88|2655.04|2647.34|23
1646472840000|2022-03-05 09:34:00|2655.6|2647.9|2656.04|2648.34|2656.22|2648.52|2655.58|2647.88|26
1646472850000|2022-03-05 09:34:10|2656.05|2648.35|2655.88|2648.18|2656.08|2648.38|2655.83|2648.13|21
1646472860000|2022-03-05 09:34:20|2655.96|2648.26|2656.07|2648.37|2656.08|2648.38|2655.8|2648.1|21
1646472870000|2022-03-05 09:34:30|2655.98|2648.28|2655.99|2648.29|2656|2648.3|2655.98|2648.28|6
1646472880000|2022-03-05 09:34:40|2655.98|2648.28|2655.93|2648.23|2655.99|2648.29|2655.93|2648.23|12
1646472890000|2022-03-05 09:34:50|2655.96|2648.26|2656.18|2648.48|2656.18|2648.48|2655.93|2648.23|15
1646472900000|2022-03-05 09:35:00|2656.15|2648.45|2656.12|2648.42|2656.15|2648.45|2656.03|2648.33|14
1646472910000|2022-03-05 09:35:10|2656.11|2648.41|2656.01|2648.31|2656.12|2648.42|2655.98|2648.28|9
1646472920000|2022-03-05 09:35:20|2655.93|2648.23|2655.71|2648.01|2655.93|2648.23|2655.61|2647.91|10
1646472930000|2022-03-05 09:35:30|2655.77|2648.07|2655.73|2648.03|2655.81|2648.11|2655.69|2647.99|20
1646472940000|2022-03-05 09:35:40|2655.72|2648.02|2655.73|2648.03|2655.82|2648.12|2655.63|2647.93|21
1646472950000|2022-03-05 09:35:50|2655.72|2648.02|2655.36|2647.66|2655.72|2648.02|2655.22|2647.52|16
1646472960000|2022-03-05 09:36:00|2655.39|2647.69|2655.48|2647.78|2655.7|2648|2655.35|2647.65|18
1646472970000|2022-03-05 09:36:10|2655.51|2647.81|2655.57|2647.87|2655.58|2647.88|2655.48|2647.78|9
1646472980000|2022-03-05 09:36:20|2655.55|2647.85|2655.28|2647.58|2655.58|2647.88|2655.23|2647.53|20
1646472990000|2022-03-05 09:36:30|2655.24|2647.54|2654.84|2647.14|2655.24|2647.54|2654.83|2647.13|18
1646473000000|2022-03-05 09:36:40|2654.85|2647.15|2654.97|2647.27|2655.08|2647.38|2654.69|2646.99|21
1646473010000|2022-03-05 09:36:50|2654.95|2647.25|2653.95|2646.25|2654.95|2647.25|2653.61|2645.91|16
1646473020000|2022-03-05 09:37:00|2654.02|2646.32|2654.4|2646.7|2654.49|2646.79|2654.02|2646.32|23
1646473030000|2022-03-05 09:37:10|2654.41|2646.71|2653.16|2645.46|2654.41|2646.71|2653.15|2645.45|25
1646473040000|2022-03-05 09:37:20|2653.18|2645.48|2654.23|2646.53|2654.23|2646.53|2653.18|2645.48|24
1646473050000|2022-03-05 09:37:30|2654.31|2646.61|2654.31|2646.61|2654.43|2646.73|2653.86|2646.16|23
1646473060000|2022-03-05 09:37:40|2654.37|2646.67|2653.68|2645.98|2654.39|2646.69|2653.46|2645.76|27
1646473070000|2022-03-05 09:37:50|2653.72|2646.02|2653.54|2645.84|2653.76|2646.06|2653.54|2645.84|16
1646473080000|2022-03-05 09:38:00|2653.72|2646.02|2653.77|2646.07|2654.07|2646.37|2653.47|2645.77|19
1646473090000|2022-03-05 09:38:10|2653.73|2646.03|2653.42|2645.72|2653.73|2646.03|2653.3|2645.6|17
1646473100000|2022-03-05 09:38:20|2653.39|2645.69|2653.36|2645.66|2653.5|2645.8|2653.34|2645.64|17
1646473110000|2022-03-05 09:38:30|2653.32|2645.62|2653.36|2645.66|2653.48|2645.78|2653.3|2645.6|14
1646473120000|2022-03-05 09:38:40|2653.32|2645.62|2653.23|2645.53|2653.32|2645.62|2653.23|2645.53|7
1646473130000|2022-03-05 09:38:50|2653.14|2645.44|2652.04|2644.34|2653.14|2645.44|2652|2644.3|23
1646473140000|2022-03-05 09:39:00|2652.02|2644.32|2651.96|2644.26|2652.08|2644.38|2651.96|2644.26|13
1646473150000|2022-03-05 09:39:10|2651.95|2644.25|2651.89|2644.19|2651.96|2644.26|2651.87|2644.17|12
1646473160000|2022-03-05 09:39:20|2651.88|2644.18|2651.34|2643.64|2651.92|2644.22|2651.34|2643.64|18
1646473170000|2022-03-05 09:39:30|2651.33|2643.63|2651.71|2644.01|2651.88|2644.18|2651.31|2643.61|17
1646473180000|2022-03-05 09:39:40|2651.73|2644.03|2651.63|2643.93|2651.76|2644.06|2651.56|2643.86|20
1646473190000|2022-03-05 09:39:50|2651.62|2643.92|2651.76|2644.06|2651.76|2644.06|2651.52|2643.82|12
1646473200000|2022-03-05 09:40:00|2651.8|2644.1|2652.58|2644.88|2652.58|2644.88|2651.8|2644.1|23
1646473210000|2022-03-05 09:40:10|2652.61|2644.91|2653.62|2645.92|2653.62|2645.92|2652.59|2644.89|20
1646473220000|2022-03-05 09:40:20|2653.63|2645.93|2653.26|2645.56|2653.63|2645.93|2653.26|2645.56|23
1646473230000|2022-03-05 09:40:30|2653.12|2645.42|2653.4|2645.7|2653.54|2645.84|2653.11|2645.41|20
1646473240000|2022-03-05 09:40:40|2653.3|2645.6|2653.81|2646.11|2654.03|2646.33|2653.3|2645.6|24
1646473250000|2022-03-05 09:40:50|2653.82|2646.12|2653.93|2646.23|2653.93|2646.23|2653.51|2645.81|25
1646473260000|2022-03-05 09:41:00|2654.29|2646.59|2655.38|2647.68|2655.41|2647.71|2654.29|2646.59|25
1646473270000|2022-03-05 09:41:10|2655.4|2647.7|2655.57|2647.87|2655.57|2647.87|2655.31|2647.61|22
1646473280000|2022-03-05 09:41:20|2655.6|2647.9|2654.44|2646.74|2655.6|2647.9|2654.3|2646.6|23
1646473290000|2022-03-05 09:41:30|2654.49|2646.79|2654.74|2647.04|2654.82|2647.12|2654.36|2646.66|19
1646473300000|2022-03-05 09:41:40|2654.78|2647.08|2654.64|2646.94|2654.78|2647.08|2654.6|2646.9|21
1646473310000|2022-03-05 09:41:50|2654.68|2646.98|2655.23|2647.53|2655.3|2647.6|2654.67|2646.97|26
1646473320000|2022-03-05 09:42:00|2655.29|2647.59|2655.82|2648.12|2655.84|2648.14|2655.29|2647.59|22
1646473330000|2022-03-05 09:42:10|2655.83|2648.13|2655.73|2648.03|2655.88|2648.18|2655.67|2647.97|22
1646473340000|2022-03-05 09:42:20|2655.81|2648.11|2655.76|2648.06|2655.83|2648.13|2655.56|2647.86|22
1646473350000|2022-03-05 09:42:30|2655.75|2648.05|2656.01|2648.31|2656.01|2648.31|2655.75|2648.05|12
1646473360000|2022-03-05 09:42:40|2655.99|2648.29|2656.03|2648.33|2656.2|2648.5|2655.98|2648.28|17
1646473370000|2022-03-05 09:42:50|2655.89|2648.19|2655.95|2648.25|2655.95|2648.25|2655.81|2648.11|19
1646473380000|2022-03-05 09:43:00|2656.1|2648.4|2656.09|2648.39|2656.1|2648.4|2655.81|2648.11|24
1646473390000|2022-03-05 09:43:10|2656.1|2648.4|2656.67|2648.97|2656.67|2648.97|2655.88|2648.18|26
1646473400000|2022-03-05 09:43:20|2656.61|2648.91|2656.45|2648.75|2656.75|2649.05|2656.45|2648.75|20
1646473410000|2022-03-05 09:43:30|2656.48|2648.78|2656.53|2648.83|2656.61|2648.91|2656.46|2648.76|12
1646473420000|2022-03-05 09:43:40|2656.54|2648.84|2656.51|2648.81|2656.63|2648.93|2656.51|2648.81|9
1646473430000|2022-03-05 09:43:50|2656.48|2648.78|2656.7|2649|2656.7|2649|2656.41|2648.71|21
1646473440000|2022-03-05 09:44:00|2656.72|2649.02|2656.33|2648.63|2656.76|2649.06|2656.33|2648.63|25
1646473450000|2022-03-05 09:44:10|2656.31|2648.61|2656.36|2648.66|2656.43|2648.73|2656.17|2648.47|20
1646473460000|2022-03-05 09:44:20|2656.39|2648.69|2656.26|2648.56|2656.39|2648.69|2656.24|2648.54|21
1646473470000|2022-03-05 09:44:30|2656.28|2648.58|2656.23|2648.53|2656.33|2648.63|2656.23|2648.53|14
1646473480000|2022-03-05 09:44:40|2656.19|2648.49|2656.4|2648.7|2656.41|2648.71|2656.19|2648.49|22
1646473490000|2022-03-05 09:44:50|2656.39|2648.69|2656.27|2648.57|2656.4|2648.7|2656.27|2648.57|23
1646473500000|2022-03-05 09:45:00|2656.3|2648.6|2655.81|2648.11|2656.7|2649|2655.81|2648.11|24
1646473510000|2022-03-05 09:45:10|2655.82|2648.12|2654.11|2646.41|2655.87|2648.17|2654.11|2646.41|21
1646473520000|2022-03-05 09:45:20|2654.38|2646.68|2654.76|2647.06|2654.77|2647.07|2654.38|2646.68|20
1646473530000|2022-03-05 09:45:30|2654.75|2647.05|2654.59|2646.89|2654.82|2647.12|2654.57|2646.87|22
1646473540000|2022-03-05 09:45:40|2654.61|2646.91|2654.23|2646.53|2654.61|2646.91|2654.23|2646.53|16
1646473550000|2022-03-05 09:45:50|2654.24|2646.54|2653.42|2645.72|2654.31|2646.61|2653.23|2645.53|19
1646473560000|2022-03-05 09:46:00|2653.47|2645.77|2653.5|2645.8|2653.63|2645.93|2653.32|2645.62|23
1646473570000|2022-03-05 09:46:10|2653.65|2645.95|2653.1|2645.4|2653.72|2646.02|2653.04|2645.34|17
1646473580000|2022-03-05 09:46:20|2653.11|2645.41|2654.11|2646.41|2654.11|2646.41|2653.1|2645.4|16
1646473590000|2022-03-05 09:46:30|2654.05|2646.35|2653.6|2645.9|2654.05|2646.35|2653.56|2645.86|14
1646473600000|2022-03-05 09:46:40|2653.57|2645.87|2653.63|2645.93|2653.63|2645.93|2653.54|2645.84|15
1646473610000|2022-03-05 09:46:50|2653.58|2645.88|2653.48|2645.78|2653.58|2645.88|2653.43|2645.73|12
1646473620000|2022-03-05 09:47:00|2653.43|2645.73|2653.48|2645.78|2653.48|2645.78|2653|2645.3|20
1646473630000|2022-03-05 09:47:10|2653.42|2645.72|2653.52|2645.82|2654.03|2646.33|2653.41|2645.71|27
1646473640000|2022-03-05 09:47:20|2653.51|2645.81|2653.75|2646.05|2653.75|2646.05|2653.45|2645.75|22
1646473650000|2022-03-05 09:47:30|2653.85|2646.15|2653.81|2646.11|2653.9|2646.2|2653.77|2646.07|20
1646473660000|2022-03-05 09:47:40|2653.8|2646.1|2653.78|2646.08|2653.81|2646.11|2653.77|2646.07|12
1646473670000|2022-03-05 09:47:50|2653.77|2646.07|2653.18|2645.48|2653.84|2646.14|2653.18|2645.48|19
1646473680000|2022-03-05 09:48:00|2653.21|2645.51|2653.16|2645.46|2653.21|2645.51|2653.16|2645.46|4
1646473690000|2022-03-05 09:48:10|2653.14|2645.44|2652.28|2644.58|2653.14|2645.44|2652.27|2644.57|15
1646473700000|2022-03-05 09:48:20|2652.2|2644.5|2652.36|2644.66|2652.5|2644.8|2652.19|2644.49|21
1646473710000|2022-03-05 09:48:30|2652.29|2644.59|2652.36|2644.66|2652.49|2644.79|2652.26|2644.56|20
1646473720000|2022-03-05 09:48:40|2652.38|2644.68|2652.81|2645.11|2652.81|2645.11|2652.36|2644.66|20
1646473730000|2022-03-05 09:48:50|2652.8|2645.1|2652.57|2644.87|2652.8|2645.1|2652.25|2644.55|20
1646473740000|2022-03-05 09:49:00|2652.46|2644.76|2652.42|2644.72|2652.61|2644.91|2652.36|2644.66|18
1646473750000|2022-03-05 09:49:10|2652.44|2644.74|2653.06|2645.36|2653.23|2645.53|2652.44|2644.74|16
1646473760000|2022-03-05 09:49:20|2653.07|2645.37|2652.95|2645.25|2653.07|2645.37|2652.79|2645.09|18
1646473770000|2022-03-05 09:49:30|2653.01|2645.31|2652.89|2645.19|2653.11|2645.41|2652.6|2644.9|25
1646473780000|2022-03-05 09:49:40|2652.9|2645.2|2652.99|2645.29|2653|2645.3|2652.79|2645.09|18
1646473790000|2022-03-05 09:49:50|2652.97|2645.27|2652.86|2645.16|2652.97|2645.27|2652.8|2645.1|12
1646473800000|2022-03-05 09:50:00|2652.96|2645.26|2653.11|2645.41|2653.11|2645.41|2652.72|2645.02|21
1646473810000|2022-03-05 09:50:10|2653.15|2645.45|2652.99|2645.29|2653.41|2645.71|2652.99|2645.29|23
1646473820000|2022-03-05 09:50:20|2653|2645.3|2652.94|2645.24|2653.09|2645.39|2652.88|2645.18|11
1646473830000|2022-03-05 09:50:30|2653.05|2645.35|2653.55|2645.85|2653.55|2645.85|2652.86|2645.16|22
1646473840000|2022-03-05 09:50:40|2653.53|2645.83|2653.68|2645.98|2653.79|2646.09|2653.53|2645.83|16
1646473850000|2022-03-05 09:50:50|2653.69|2645.99|2653.69|2645.99|2653.7|2646|2653.67|2645.97|17
1646473860000|2022-03-05 09:51:00|2653.7|2646|2653.92|2646.22|2653.96|2646.26|2653.52|2645.82|17
1646473870000|2022-03-05 09:51:10|2653.95|2646.25|2653.9|2646.2|2654.05|2646.35|2653.9|2646.2|12
1646473880000|2022-03-05 09:51:20|2653.91|2646.21|2654.01|2646.31|2654.13|2646.43|2653.91|2646.21|16
1646473890000|2022-03-05 09:51:30|2653.96|2646.26|2653.21|2645.51|2654.05|2646.35|2653|2645.3|25
1646473900000|2022-03-05 09:51:40|2653.29|2645.59|2653.24|2645.54|2653.37|2645.67|2653.24|2645.54|23
1646473910000|2022-03-05 09:51:50|2653.29|2645.59|2653.23|2645.53|2653.39|2645.69|2653.18|2645.48|15
1646473920000|2022-03-05 09:52:00|2653.22|2645.52|2653.27|2645.57|2653.27|2645.57|2653.16|2645.46|14
1646473930000|2022-03-05 09:52:10|2653.29|2645.59|2653.05|2645.35|2653.34|2645.64|2653.04|2645.34|24
1646473940000|2022-03-05 09:52:20|2653.07|2645.37|2653.19|2645.49|2653.22|2645.52|2653.03|2645.33|21
1646473950000|2022-03-05 09:52:30|2653.15|2645.45|2653.05|2645.35|2653.17|2645.47|2653.01|2645.31|19
1646473960000|2022-03-05 09:52:40|2653.03|2645.33|2653|2645.3|2653.03|2645.33|2652.92|2645.22|8
1646473970000|2022-03-05 09:52:50|2652.99|2645.29|2652.67|2644.97|2653.06|2645.36|2652.67|2644.97|16
1646473980000|2022-03-05 09:53:00|2652.68|2644.98|2652.64|2644.94|2652.69|2644.99|2652.59|2644.89|19
1646473990000|2022-03-05 09:53:10|2652.66|2644.96|2653.64|2645.94|2653.78|2646.08|2652.66|2644.96|23
1646474000000|2022-03-05 09:53:20|2653.63|2645.93|2654.01|2646.31|2654.11|2646.41|2653.63|2645.93|20
1646474010000|2022-03-05 09:53:30|2653.98|2646.28|2653.88|2646.18|2654.01|2646.31|2653.88|2646.18|20
1646474020000|2022-03-05 09:53:40|2653.91|2646.21|2654.03|2646.33|2654.11|2646.41|2653.84|2646.14|20
1646474030000|2022-03-05 09:53:50|2653.93|2646.23|2654.37|2646.67|2654.37|2646.67|2653.93|2646.23|22
1646474040000|2022-03-05 09:54:00|2654.47|2646.77|2654.6|2646.9|2654.8|2647.1|2654.47|2646.77|21
1646474050000|2022-03-05 09:54:10|2654.56|2646.86|2652.35|2644.65|2654.58|2646.88|2652.35|2644.65|23
1646474060000|2022-03-05 09:54:20|2652.22|2644.52|2652.36|2644.66|2652.42|2644.72|2652.2|2644.5|22
1646474070000|2022-03-05 09:54:30|2652.35|2644.65|2652.38|2644.68|2652.39|2644.69|2652.3|2644.6|20
1646474080000|2022-03-05 09:54:40|2652.28|2644.58|2652.3|2644.6|2652.34|2644.64|2652.27|2644.57|19
1646474090000|2022-03-05 09:54:50|2652.28|2644.58|2652.46|2644.76|2652.46|2644.76|2652.25|2644.55|15
1646474100000|2022-03-05 09:55:00|2652.35|2644.65|2652.37|2644.67|2652.42|2644.72|2652.33|2644.63|22
1646474110000|2022-03-05 09:55:10|2652.38|2644.68|2652.32|2644.62|2652.38|2644.68|2652.31|2644.61|19
1646474120000|2022-03-05 09:55:20|2652.35|2644.65|2652.39|2644.69|2652.39|2644.69|2652.23|2644.53|15
1646474130000|2022-03-05 09:55:30|2652.42|2644.72|2652.87|2645.17|2653.14|2645.44|2652.42|2644.72|26
1646474140000|2022-03-05 09:55:40|2652.89|2645.19|2653.12|2645.42|2653.12|2645.42|2652.7|2645|14
1646474150000|2022-03-05 09:55:50|2653.11|2645.41|2653.05|2645.35|2653.11|2645.41|2652.91|2645.21|17
1646474160000|2022-03-05 09:56:00|2653|2645.3|2652.37|2644.67|2653.01|2645.31|2652.37|2644.67|13
1646474170000|2022-03-05 09:56:10|2652.38|2644.68|2652.61|2644.91|2652.61|2644.91|2652.32|2644.62|9
1646474180000|2022-03-05 09:56:20|2652.4|2644.7|2652.22|2644.52|2652.61|2644.91|2652.18|2644.48|20
1646474190000|2022-03-05 09:56:30|2652.21|2644.51|2651.4|2643.7|2652.21|2644.51|2651.25|2643.55|20
1646474200000|2022-03-05 09:56:40|2651.38|2643.68|2651.91|2644.21|2652.05|2644.35|2651.28|2643.58|20
1646474210000|2022-03-05 09:56:50|2651.9|2644.2|2651.75|2644.05|2652|2644.3|2651.73|2644.03|21
1646474220000|2022-03-05 09:57:00|2651.79|2644.09|2651.73|2644.03|2651.87|2644.17|2651.48|2643.78|19
1646474230000|2022-03-05 09:57:10|2651.66|2643.96|2652.58|2644.88|2652.59|2644.89|2651.34|2643.64|24
1646474240000|2022-03-05 09:57:20|2652.5|2644.8|2652.32|2644.62|2652.59|2644.89|2652.04|2644.34|20
1646474250000|2022-03-05 09:57:30|2652.37|2644.67|2652.57|2644.87|2652.57|2644.87|2652.36|2644.66|24
1646474260000|2022-03-05 09:57:40|2652.61|2644.91|2652.69|2644.99|2652.92|2645.22|2652.56|2644.86|21
1646474270000|2022-03-05 09:57:50|2652.86|2645.16|2652.9|2645.2|2653.09|2645.39|2652.74|2645.04|22
1646474280000|2022-03-05 09:58:00|2652.76|2645.06|2652.71|2645.01|2652.79|2645.09|2652.7|2645|18
1646474290000|2022-03-05 09:58:10|2652.75|2645.05|2652.73|2645.03|2652.76|2645.06|2652.72|2645.02|14
1646474300000|2022-03-05 09:58:20|2652.74|2645.04|2652.85|2645.15|2652.89|2645.19|2652.74|2645.04|21
1646474310000|2022-03-05 09:58:30|2652.78|2645.08|2652.74|2645.04|2652.8|2645.1|2652.71|2645.01|11
1646474320000|2022-03-05 09:58:40|2652.76|2645.06|2652.78|2645.08|2652.78|2645.08|2652.74|2645.04|7
1646474330000|2022-03-05 09:58:50|2652.8|2645.1|2652.76|2645.06|2652.8|2645.1|2652.76|2645.06|9
1646474340000|2022-03-05 09:59:00|2652.75|2645.05|2652.75|2645.05|2652.76|2645.06|2652.75|2645.05|3
1646474350000|2022-03-05 09:59:10|2652.78|2645.08|2652.69|2644.99|2652.78|2645.08|2652.69|2644.99|5
1646474360000|2022-03-05 09:59:20|2652.7|2645|2653.47|2645.77|2653.49|2645.79|2652.7|2645|18
1646474370000|2022-03-05 09:59:30|2653.46|2645.76|2653.43|2645.73|2653.46|2645.76|2653.11|2645.41|21
1646474380000|2022-03-05 09:59:40|2653.44|2645.74|2653.35|2645.65|2653.45|2645.75|2653.3|2645.6|13
1646474390000|2022-03-05 09:59:50|2653.34|2645.64|2653.66|2645.96|2653.68|2645.98|2653.33|2645.63|20
1646474400000|2022-03-05 10:00:00|2653.63|2645.93|2653.73|2646.03|2653.73|2646.03|2653.19|2645.49|22
1646474410000|2022-03-05 10:00:10|2653.74|2646.04|2653.97|2646.27|2654.01|2646.31|2653.56|2645.86|19
1646474420000|2022-03-05 10:00:20|2653.99|2646.29|2654.1|2646.4|2654.14|2646.44|2653.99|2646.29|19
1646474430000|2022-03-05 10:00:30|2654.12|2646.42|2654.06|2646.36|2654.13|2646.43|2654.01|2646.31|16
1646474440000|2022-03-05 10:00:40|2654.07|2646.37|2653.94|2646.24|2654.09|2646.39|2653.83|2646.13|19
1646474450000|2022-03-05 10:00:50|2653.89|2646.19|2653.83|2646.13|2653.95|2646.25|2653.8|2646.1|17
1646474460000|2022-03-05 10:01:00|2653.85|2646.15|2653.94|2646.24|2653.98|2646.28|2653.85|2646.15|10
1646474470000|2022-03-05 10:01:10|2653.95|2646.25|2653.92|2646.22|2653.95|2646.25|2653.85|2646.15|8
1646474480000|2022-03-05 10:01:20|2653.95|2646.25|2654|2646.3|2654.02|2646.32|2653.86|2646.16|20
1646474490000|2022-03-05 10:01:30|2653.92|2646.22|2654.04|2646.34|2654.05|2646.35|2653.91|2646.21|14
1646474500000|2022-03-05 10:01:40|2654.05|2646.35|2655.23|2647.53|2655.47|2647.77|2654.05|2646.35|17
1646474510000|2022-03-05 10:01:50|2655.29|2647.59|2655.61|2647.91|2655.66|2647.96|2655.23|2647.53|23
1646474520000|2022-03-05 10:02:00|2655.56|2647.86|2656.41|2648.71|2656.53|2648.83|2655.51|2647.81|20
1646474530000|2022-03-05 10:02:10|2656.4|2648.7|2656.56|2648.86|2656.9|2649.2|2656.4|2648.7|21
1646474540000|2022-03-05 10:02:20|2656.54|2648.84|2656.25|2648.55|2656.69|2648.99|2655.9|2648.2|28
1646474550000|2022-03-05 10:02:30|2656.27|2648.57|2657.03|2649.33|2657.09|2649.39|2656.27|2648.57|24
1646474560000|2022-03-05 10:02:40|2657.12|2649.42|2657.2|2649.5|2657.3|2649.6|2657.1|2649.4|23
1646474570000|2022-03-05 10:02:50|2657.22|2649.52|2657.07|2649.37|2657.28|2649.58|2656.94|2649.24|16
1646474580000|2022-03-05 10:03:00|2657.08|2649.38|2657.33|2649.63|2657.33|2649.63|2657.05|2649.35|16
1646474590000|2022-03-05 10:03:10|2657.31|2649.61|2656.78|2649.08|2657.31|2649.61|2656.74|2649.04|19
1646474600000|2022-03-05 10:03:20|2656.93|2649.23|2657.2|2649.5|2657.22|2649.52|2656.93|2649.23|14
1646474610000|2022-03-05 10:03:30|2657.21|2649.51|2657.08|2649.38|2657.21|2649.51|2656.98|2649.28|17
1646474620000|2022-03-05 10:03:40|2657.05|2649.35|2656.9|2649.2|2657.05|2649.35|2656.86|2649.16|20
1646474630000|2022-03-05 10:03:50|2656.82|2649.12|2656.77|2649.07|2656.82|2649.12|2656.36|2648.66|18
1646474640000|2022-03-05 10:04:00|2656.82|2649.12|2656.67|2648.97|2656.89|2649.19|2656.67|2648.97|13
1646474650000|2022-03-05 10:04:10|2656.66|2648.96|2656.83|2649.13|2657.09|2649.39|2656.62|2648.92|21
1646474660000|2022-03-05 10:04:20|2656.82|2649.12|2656.78|2649.08|2656.87|2649.17|2656.76|2649.06|17
1646474670000|2022-03-05 10:04:30|2656.75|2649.05|2657.09|2649.39|2657.09|2649.39|2656.73|2649.03|19
1646474680000|2022-03-05 10:04:40|2657.08|2649.38|2656.96|2649.26|2657.11|2649.41|2656.96|2649.26|16
1646474690000|2022-03-05 10:04:50|2656.93|2649.23|2656.37|2648.67|2656.99|2649.29|2656.37|2648.67|14
1646474700000|2022-03-05 10:05:00|2656.39|2648.69|2656.45|2648.75|2656.46|2648.76|2656.3|2648.6|22
1646474710000|2022-03-05 10:05:10|2656.44|2648.74|2654.91|2647.21|2656.44|2648.74|2654.84|2647.14|22
1646474720000|2022-03-05 10:05:20|2654.87|2647.17|2654.33|2646.63|2654.92|2647.22|2654.3|2646.6|23
1646474730000|2022-03-05 10:05:30|2654.25|2646.55|2653.51|2645.81|2654.25|2646.55|2653.51|2645.81|22
1646474740000|2022-03-05 10:05:40|2653.53|2645.83|2653.4|2645.7|2653.54|2645.84|2653.4|2645.7|10
1646474750000|2022-03-05 10:05:50|2653.41|2645.71|2653.4|2645.7|2653.58|2645.88|2653.15|2645.45|20
1646474760000|2022-03-05 10:06:00|2653.41|2645.71|2653.33|2645.63|2653.41|2645.71|2653.27|2645.57|21
1646474770000|2022-03-05 10:06:10|2653.25|2645.55|2653.32|2645.62|2653.34|2645.64|2653.23|2645.53|7
1646474780000|2022-03-05 10:06:20|2653.37|2645.67|2653.49|2645.79|2653.52|2645.82|2653.23|2645.53|17
1646474790000|2022-03-05 10:06:30|2653.35|2645.65|2653|2645.3|2653.35|2645.65|2653|2645.3|20
1646474800000|2022-03-05 10:06:40|2653.01|2645.31|2650.65|2642.95|2653.01|2645.31|2650.64|2642.94|20
1646474810000|2022-03-05 10:06:50|2650.55|2642.85|2647.44|2639.74|2650.55|2642.85|2647.44|2639.74|28
1646474820000|2022-03-05 10:07:00|2647.41|2639.71|2643.58|2635.88|2647.41|2639.71|2643.58|2635.88|28
1646474830000|2022-03-05 10:07:10|2643.54|2635.84|2643.92|2636.22|2645.08|2637.38|2643.42|2635.72|26
1646474840000|2022-03-05 10:07:20|2643.9|2636.2|2642.18|2634.48|2643.9|2636.2|2642.18|2634.48|26
1646474850000|2022-03-05 10:07:30|2642.33|2634.63|2644.24|2636.54|2644.24|2636.54|2642.27|2634.57|28
1646474860000|2022-03-05 10:07:40|2644.27|2636.57|2643.9|2636.2|2644.27|2636.57|2643.71|2636.01|24
1646474870000|2022-03-05 10:07:50|2643.91|2636.21|2646.11|2638.41|2646.11|2638.41|2643.89|2636.19|25
1646474880000|2022-03-05 10:08:00|2646.21|2638.51|2644.28|2636.58|2646.41|2638.71|2644.28|2636.58|25
1646474890000|2022-03-05 10:08:10|2644.12|2636.42|2642.76|2635.06|2644.12|2636.42|2641.97|2634.27|27
1646474900000|2022-03-05 10:08:20|2642.75|2635.05|2639.74|2632.04|2642.79|2635.09|2639.74|2632.04|28
1646474910000|2022-03-05 10:08:30|2639.57|2631.87|2639.48|2631.78|2639.92|2632.22|2638.71|2631.01|27
1646474920000|2022-03-05 10:08:40|2639.72|2632.02|2641.3|2633.6|2641.53|2633.83|2639.72|2632.02|25
1646474930000|2022-03-05 10:08:50|2641.47|2633.77|2641.7|2634|2641.7|2634|2640.65|2632.95|27
1646474940000|2022-03-05 10:09:00|2641.67|2633.97|2639.7|2632|2641.71|2634.01|2639.59|2631.89|28
1646474950000|2022-03-05 10:09:10|2639.73|2632.03|2642.24|2634.54|2642.24|2634.54|2639.68|2631.98|27
1646474960000|2022-03-05 10:09:20|2642.27|2634.57|2644.52|2636.82|2644.52|2636.82|2642.27|2634.57|26
1646474970000|2022-03-05 10:09:30|2644.65|2636.95|2644.49|2636.79|2644.65|2636.95|2643.44|2635.74|28
1646474980000|2022-03-05 10:09:40|2644.52|2636.82|2643.78|2636.08|2644.52|2636.82|2643.5|2635.8|26
1646474990000|2022-03-05 10:09:50|2643.79|2636.09|2643.21|2635.51|2643.79|2636.09|2643.03|2635.33|17
1646475000000|2022-03-05 10:10:00|2643.23|2635.53|2646.73|2639.03|2646.78|2639.08|2643.23|2635.53|28
1646475010000|2022-03-05 10:10:10|2646.82|2639.12|2646.79|2639.09|2647.03|2639.33|2646.31|2638.61|26
1646475020000|2022-03-05 10:10:20|2646.84|2639.14|2646.36|2638.66|2647.36|2639.66|2646.24|2638.54|27
1646475030000|2022-03-05 10:10:30|2646.39|2638.69|2647.47|2639.77|2647.47|2639.77|2646.24|2638.54|26
1646475040000|2022-03-05 10:10:40|2647.42|2639.72|2646.25|2638.55|2647.45|2639.75|2646.12|2638.42|28
1646475050000|2022-03-05 10:10:50|2646.26|2638.56|2647.19|2639.49|2647.35|2639.65|2646.25|2638.55|26
1646475060000|2022-03-05 10:11:00|2647.16|2639.46|2647.11|2639.41|2647.17|2639.47|2646.56|2638.86|27
1646475070000|2022-03-05 10:11:10|2647.03|2639.33|2647.8|2640.1|2647.83|2640.13|2646.97|2639.27|20
1646475080000|2022-03-05 10:11:20|2647.78|2640.08|2648.46|2640.76|2648.46|2640.76|2647.78|2640.08|25
1646475090000|2022-03-05 10:11:30|2648.6|2640.9|2653.63|2645.93|2653.63|2645.93|2648.6|2640.9|29
1646475100000|2022-03-05 10:11:40|2653.96|2646.26|2654.76|2647.06|2655.27|2647.57|2653.96|2646.26|28
1646475110000|2022-03-05 10:11:50|2654.85|2647.15|2654.95|2647.25|2655.53|2647.83|2654.82|2647.12|29
1646475120000|2022-03-05 10:12:00|2654.71|2647.01|2655.31|2647.61|2655.31|2647.61|2654.28|2646.58|25
1646475130000|2022-03-05 10:12:10|2655.33|2647.63|2656.25|2648.55|2657.05|2649.35|2655.31|2647.61|25
1646475140000|2022-03-05 10:12:20|2656.24|2648.54|2657.65|2649.95|2657.66|2649.96|2656.22|2648.52|26
1646475150000|2022-03-05 10:12:30|2657.67|2649.97|2658.54|2650.84|2658.56|2650.86|2657.67|2649.97|25
1646475160000|2022-03-05 10:12:40|2658.52|2650.82|2656.52|2648.82|2658.75|2651.05|2656.42|2648.72|25
1646475170000|2022-03-05 10:12:50|2656.44|2648.74|2655.63|2647.93|2656.44|2648.74|2655.55|2647.85|26
1646475180000|2022-03-05 10:13:00|2655.65|2647.95|2656.28|2648.58|2656.5|2648.8|2655.57|2647.87|21
1646475190000|2022-03-05 10:13:10|2656.34|2648.64|2656.06|2648.36|2656.37|2648.67|2655.93|2648.23|23
1646475200000|2022-03-05 10:13:20|2656.04|2648.34|2654.34|2646.64|2656.15|2648.45|2654.21|2646.51|26
1646475210000|2022-03-05 10:13:30|2654.21|2646.51|2653.8|2646.1|2654.21|2646.51|2653.44|2645.74|25
1646475220000|2022-03-05 10:13:40|2653.79|2646.09|2654.79|2647.09|2655.22|2647.52|2653.79|2646.09|26
1646475230000|2022-03-05 10:13:50|2654.8|2647.1|2656.09|2648.39|2656.2|2648.5|2654.8|2647.1|25
1646475240000|2022-03-05 10:14:00|2656.17|2648.47|2655.01|2647.31|2656.17|2648.47|2654.73|2647.03|27
1646475250000|2022-03-05 10:14:10|2655.03|2647.33|2653.63|2645.93|2655.12|2647.42|2653.63|2645.93|25
1646475260000|2022-03-05 10:14:20|2653.65|2645.95|2654.58|2646.88|2654.6|2646.9|2653.65|2645.95|21
1646475270000|2022-03-05 10:14:30|2654.59|2646.89|2653.92|2646.22|2654.59|2646.89|2653.72|2646.02|20
1646475280000|2022-03-05 10:14:40|2653.91|2646.21|2654.44|2646.74|2654.46|2646.76|2653.91|2646.21|13
1646475290000|2022-03-05 10:14:50|2654.43|2646.73|2654.22|2646.52|2654.43|2646.73|2654.17|2646.47|15
1646475300000|2022-03-05 10:15:00|2654.28|2646.58|2652.89|2645.19|2654.31|2646.61|2652.85|2645.15|21
1646475310000|2022-03-05 10:15:10|2652.9|2645.2|2652.19|2644.49|2652.9|2645.2|2651.95|2644.25|23
1646475320000|2022-03-05 10:15:20|2652.06|2644.36|2652.69|2644.99|2652.98|2645.28|2651.93|2644.23|23
1646475330000|2022-03-05 10:15:30|2652.68|2644.98|2655.2|2647.5|2655.23|2647.53|2652.56|2644.86|28
1646475340000|2022-03-05 10:15:40|2655.21|2647.51|2655.75|2648.05|2656.06|2648.36|2654.92|2647.22|28
1646475350000|2022-03-05 10:15:50|2655.65|2647.95|2655.42|2647.72|2655.83|2648.13|2655.06|2647.36|24
1646475360000|2022-03-05 10:16:00|2655.38|2647.68|2655.35|2647.65|2655.44|2647.74|2655.29|2647.59|18
1646475370000|2022-03-05 10:16:10|2655.4|2647.7|2654.97|2647.27|2655.82|2648.12|2654.97|2647.27|25
1646475380000|2022-03-05 10:16:20|2655.01|2647.31|2654.97|2647.27|2655.01|2647.31|2654.57|2646.87|22
1646475390000|2022-03-05 10:16:30|2654.9|2647.2|2655.38|2647.68|2655.49|2647.79|2654.9|2647.2|18
1646475400000|2022-03-05 10:16:40|2655.4|2647.7|2653.41|2645.71|2655.4|2647.7|2653.39|2645.69|24
1646475410000|2022-03-05 10:16:50|2653.63|2645.93|2654.66|2646.96|2654.66|2646.96|2653.44|2645.74|27
1646475420000|2022-03-05 10:17:00|2654.71|2647.01|2654.92|2647.22|2655.03|2647.33|2654.71|2647.01|19
1646475430000|2022-03-05 10:17:10|2654.89|2647.19|2655.16|2647.46|2655.36|2647.66|2654.84|2647.14|22
1646475440000|2022-03-05 10:17:20|2655.09|2647.39|2655.62|2647.92|2655.62|2647.92|2654.7|2647|25
1646475450000|2022-03-05 10:17:30|2655.65|2647.95|2655.55|2647.85|2656.07|2648.37|2655.33|2647.63|24
1646475460000|2022-03-05 10:17:40|2655.54|2647.84|2655.23|2647.53|2655.66|2647.96|2655.15|2647.45|21
1646475470000|2022-03-05 10:17:50|2655.25|2647.55|2655.63|2647.93|2656.4|2648.7|2655.25|2647.55|24
1646475480000|2022-03-05 10:18:00|2655.71|2648.01|2656.24|2648.54|2656.24|2648.54|2655.51|2647.81|25
1646475490000|2022-03-05 10:18:10|2656.16|2648.46|2655.02|2647.32|2656.18|2648.48|2655.02|2647.32|26
1646475500000|2022-03-05 10:18:20|2654.96|2647.26|2656.19|2648.49|2656.19|2648.49|2654.9|2647.2|22
1646475510000|2022-03-05 10:18:30|2656.22|2648.52|2656.49|2648.79|2656.68|2648.98|2656.2|2648.5|22
1646475520000|2022-03-05 10:18:40|2656.48|2648.78|2655.12|2647.42|2656.48|2648.78|2655.02|2647.32|24
1646475530000|2022-03-05 10:18:50|2655.13|2647.43|2656.23|2648.53|2656.45|2648.75|2655.11|2647.41|28
1646475540000|2022-03-05 10:19:00|2656.28|2648.58|2656.23|2648.53|2656.38|2648.68|2656.18|2648.48|17
1646475550000|2022-03-05 10:19:10|2656.21|2648.51|2656.03|2648.33|2656.34|2648.64|2656.03|2648.33|17
1646475560000|2022-03-05 10:19:20|2656.05|2648.35|2656.61|2648.91|2656.61|2648.91|2656.05|2648.35|15
1646475570000|2022-03-05 10:19:30|2656.65|2648.95|2656.57|2648.87|2657.28|2649.58|2656.3|2648.6|27
1646475580000|2022-03-05 10:19:40|2656.77|2649.07|2657.07|2649.37|2657.08|2649.38|2656.77|2649.07|23
1646475590000|2022-03-05 10:19:50|2657.11|2649.41|2656.47|2648.77|2657.18|2649.48|2656.47|2648.77|19
1646475600000|2022-03-05 10:20:00|2656.49|2648.79|2656.68|2648.98|2656.85|2649.15|2656.48|2648.78|24
1646475610000|2022-03-05 10:20:10|2656.69|2648.99|2656.72|2649.02|2656.8|2649.1|2656.66|2648.96|22
1646475620000|2022-03-05 10:20:20|2656.7|2649|2656.91|2649.21|2656.94|2649.24|2656.7|2649|11
1646475630000|2022-03-05 10:20:30|2656.93|2649.23|2656.74|2649.04|2656.93|2649.23|2656.73|2649.03|17
1646475640000|2022-03-05 10:20:40|2656.68|2648.98|2656.92|2649.22|2656.92|2649.22|2656.62|2648.92|13
1646475650000|2022-03-05 10:20:50|2656.93|2649.23|2656.92|2649.22|2656.95|2649.25|2656.77|2649.07|19
1646475660000|2022-03-05 10:21:00|2656.93|2649.23|2657.37|2649.67|2657.37|2649.67|2656.93|2649.23|23
1646475670000|2022-03-05 10:21:10|2657.38|2649.68|2657.53|2649.83|2657.68|2649.98|2657.37|2649.67|24
1646475680000|2022-03-05 10:21:20|2657.54|2649.84|2657.19|2649.49|2657.98|2650.28|2657.19|2649.49|22
1646475690000|2022-03-05 10:21:30|2657.21|2649.51|2657.35|2649.65|2657.5|2649.8|2657.21|2649.51|22
1646475700000|2022-03-05 10:21:40|2657.33|2649.63|2656.88|2649.18|2657.33|2649.63|2656.86|2649.16|17
1646475710000|2022-03-05 10:21:50|2656.89|2649.19|2657.27|2649.57|2657.56|2649.86|2656.89|2649.19|22
1646475720000|2022-03-05 10:22:00|2657.28|2649.58|2657.07|2649.37|2657.28|2649.58|2656.96|2649.26|23
1646475730000|2022-03-05 10:22:10|2656.86|2649.16|2654.98|2647.28|2656.9|2649.2|2654.95|2647.25|26
1646475740000|2022-03-05 10:22:20|2654.94|2647.24|2654.1|2646.4|2654.96|2647.26|2653.82|2646.12|23
1646475750000|2022-03-05 10:22:30|2654.14|2646.44|2654.86|2647.16|2655.06|2647.36|2654.14|2646.44|24
1646475760000|2022-03-05 10:22:40|2654.76|2647.06|2652.37|2644.67|2654.76|2647.06|2652.35|2644.65|27
1646475770000|2022-03-05 10:22:50|2652.38|2644.68|2652.58|2644.88|2652.71|2645.01|2652.38|2644.68|25
1646475780000|2022-03-05 10:23:00|2652.63|2644.93|2651.49|2643.79|2652.65|2644.95|2651.47|2643.77|25
1646475790000|2022-03-05 10:23:10|2651.51|2643.81|2648.1|2640.4|2651.51|2643.81|2648.1|2640.4|27
1646475800000|2022-03-05 10:23:20|2648.04|2640.34|2649.67|2641.97|2649.7|2642|2648.04|2640.34|27
1646475810000|2022-03-05 10:23:30|2649.57|2641.87|2649.34|2641.64|2649.57|2641.87|2649.16|2641.46|22
1646475820000|2022-03-05 10:23:40|2649.33|2641.63|2649.79|2642.09|2649.79|2642.09|2649.23|2641.53|20
1646475830000|2022-03-05 10:23:50|2649.8|2642.1|2649.84|2642.14|2650|2642.3|2649.44|2641.74|25
1646475840000|2022-03-05 10:24:00|2649.83|2642.13|2649.75|2642.05|2649.83|2642.13|2649.64|2641.94|14
1646475850000|2022-03-05 10:24:10|2649.76|2642.06|2649.41|2641.71|2649.76|2642.06|2649.39|2641.69|19
1646475860000|2022-03-05 10:24:20|2649.4|2641.7|2649.36|2641.66|2649.57|2641.87|2649.33|2641.63|22
1646475870000|2022-03-05 10:24:30|2649.34|2641.64|2647.8|2640.1|2649.36|2641.66|2647.59|2639.89|27
1646475880000|2022-03-05 10:24:40|2647.76|2640.06|2647.97|2640.27|2647.97|2640.27|2647.28|2639.58|27
1646475890000|2022-03-05 10:24:50|2647.92|2640.22|2649.19|2641.49|2649.19|2641.49|2647.92|2640.22|26
1646475900000|2022-03-05 10:25:00|2649.22|2641.52|2650.25|2642.55|2650.4|2642.7|2649.22|2641.52|20
1646475910000|2022-03-05 10:25:10|2650.26|2642.56|2647.4|2639.7|2650.31|2642.61|2647.4|2639.7|27
1646475920000|2022-03-05 10:25:20|2647.31|2639.61|2647.16|2639.46|2647.32|2639.62|2645.91|2638.21|27
1646475930000|2022-03-05 10:25:30|2647.01|2639.31|2647.5|2639.8|2647.5|2639.8|2645.79|2638.09|26
1646475940000|2022-03-05 10:25:40|2647.46|2639.76|2647.67|2639.97|2647.69|2639.99|2647.01|2639.31|27
1646475950000|2022-03-05 10:25:50|2647.65|2639.95|2645.67|2637.97|2647.65|2639.95|2645.67|2637.97|23
1646475960000|2022-03-05 10:26:00|2645.57|2637.87|2645.95|2638.25|2645.95|2638.25|2645|2637.3|26
1646475970000|2022-03-05 10:26:10|2646.02|2638.32|2646.27|2638.57|2646.58|2638.88|2646.02|2638.32|25
1646475980000|2022-03-05 10:26:20|2646.2|2638.5|2646.26|2638.56|2646.52|2638.82|2645.98|2638.28|24
1646475990000|2022-03-05 10:26:30|2646.22|2638.52|2647.72|2640.02|2647.72|2640.02|2646.1|2638.4|26
1646476000000|2022-03-05 10:26:40|2647.82|2640.12|2647.45|2639.75|2648.23|2640.53|2646.93|2639.23|26
1646476010000|2022-03-05 10:26:50|2647.48|2639.78|2646.16|2638.46|2647.8|2640.1|2646.04|2638.34|26
1646476020000|2022-03-05 10:27:00|2646.01|2638.31|2645.27|2637.57|2646.01|2638.31|2643.54|2635.84|29
1646476030000|2022-03-05 10:27:10|2645.28|2637.58|2645.08|2637.38|2645.29|2637.59|2644.6|2636.9|26
1646476040000|2022-03-05 10:27:20|2645.19|2637.49|2644.48|2636.78|2645.66|2637.96|2644.39|2636.69|28
1646476050000|2022-03-05 10:27:30|2644.49|2636.79|2644.34|2636.64|2644.58|2636.88|2644.24|2636.54|27
1646476060000|2022-03-05 10:27:40|2644.33|2636.63|2644.11|2636.41|2644.44|2636.74|2643.49|2635.79|26
1646476070000|2022-03-05 10:27:50|2644.29|2636.59|2643.96|2636.26|2644.99|2637.29|2643.96|2636.26|24
1646476080000|2022-03-05 10:28:00|2643.66|2635.96|2643.49|2635.79|2643.77|2636.07|2643.18|2635.48|26
1646476090000|2022-03-05 10:28:10|2643.5|2635.8|2643.34|2635.64|2643.85|2636.15|2643.16|2635.46|25
1646476100000|2022-03-05 10:28:20|2643.35|2635.65|2642.63|2634.93|2643.48|2635.78|2642.58|2634.88|24
1646476110000|2022-03-05 10:28:30|2642.67|2634.97|2643.11|2635.41|2643.2|2635.5|2642.66|2634.96|27
1646476120000|2022-03-05 10:28:40|2643.1|2635.4|2642.86|2635.16|2643.1|2635.4|2642.79|2635.09|16
1646476130000|2022-03-05 10:28:50|2642.9|2635.2|2642.85|2635.15|2643.03|2635.33|2642.82|2635.12|21
1646476140000|2022-03-05 10:29:00|2642.84|2635.14|2642.36|2634.66|2642.84|2635.14|2641.83|2634.13|26
1646476150000|2022-03-05 10:29:10|2642.29|2634.59|2642.17|2634.47|2642.29|2634.59|2640.85|2633.15|29
1646476160000|2022-03-05 10:29:20|2642.19|2634.49|2642.22|2634.52|2642.35|2634.65|2641.9|2634.2|25
1646476170000|2022-03-05 10:29:30|2642.23|2634.53|2642.06|2634.36|2642.23|2634.53|2642.02|2634.32|23
1646476180000|2022-03-05 10:29:40|2642.08|2634.38|2642.45|2634.75|2642.53|2634.83|2642.08|2634.38|16
1646476190000|2022-03-05 10:29:50|2642.4|2634.7|2641.68|2633.98|2642.42|2634.72|2641.51|2633.81|23
1646476200000|2022-03-05 10:30:00|2641.66|2633.96|2640.78|2633.08|2641.66|2633.96|2640.73|2633.03|24
1646476210000|2022-03-05 10:30:10|2640.79|2633.09|2640.39|2632.69|2640.79|2633.09|2640.39|2632.69|23
1646476220000|2022-03-05 10:30:20|2640.34|2632.64|2640.11|2632.41|2640.58|2632.88|2640.11|2632.41|21
1646476230000|2022-03-05 10:30:30|2639.95|2632.25|2640.18|2632.48|2640.6|2632.9|2638.91|2631.21|27
1646476240000|2022-03-05 10:30:40|2640.19|2632.49|2641.8|2634.1|2642.29|2634.59|2640.01|2632.31|26
1646476250000|2022-03-05 10:30:50|2641.82|2634.12|2644.04|2636.34|2644.1|2636.4|2641.82|2634.12|26
1646476260000|2022-03-05 10:31:00|2644.02|2636.32|2645.36|2637.66|2646.31|2638.61|2644.02|2636.32|28
1646476270000|2022-03-05 10:31:10|2645.45|2637.75|2643.84|2636.14|2645.56|2637.86|2643.84|2636.14|25
1646476280000|2022-03-05 10:31:20|2643.78|2636.08|2643.96|2636.26|2644|2636.3|2643.56|2635.86|22
1646476290000|2022-03-05 10:31:30|2644.1|2636.4|2644.05|2636.35|2644.22|2636.52|2643.82|2636.12|25
1646476300000|2022-03-05 10:31:40|2644.06|2636.36|2643.46|2635.76|2644.92|2637.22|2643.42|2635.72|24
1646476310000|2022-03-05 10:31:50|2643.65|2635.95|2643.23|2635.53|2644.03|2636.33|2643.19|2635.49|26
1646476320000|2022-03-05 10:32:00|2643.22|2635.52|2644.09|2636.39|2644.09|2636.39|2642.94|2635.24|22
1646476330000|2022-03-05 10:32:10|2644.23|2636.53|2644.99|2637.29|2645.52|2637.82|2644.23|2636.53|28
1646476340000|2022-03-05 10:32:20|2644.88|2637.18|2644.93|2637.23|2645.02|2637.32|2644.77|2637.07|27
1646476350000|2022-03-05 10:32:30|2644.97|2637.27|2644.88|2637.18|2645.37|2637.67|2644.77|2637.07|27
1646476360000|2022-03-05 10:32:40|2644.9|2637.2|2644.84|2637.14|2645.1|2637.4|2644.75|2637.05|22
1646476370000|2022-03-05 10:32:50|2644.85|2637.15|2644.82|2637.12|2645.06|2637.36|2644.82|2637.12|19
1646476380000|2022-03-05 10:33:00|2644.71|2637.01|2644.92|2637.22|2644.95|2637.25|2644.66|2636.96|18
1646476390000|2022-03-05 10:33:10|2644.93|2637.23|2644.79|2637.09|2645.35|2637.65|2644.52|2636.82|24
1646476400000|2022-03-05 10:33:20|2644.82|2637.12|2645.09|2637.39|2645.1|2637.4|2644.8|2637.1|26
1646476410000|2022-03-05 10:33:30|2645.14|2637.44|2644.97|2637.27|2645.76|2638.06|2644.97|2637.27|26
1646476420000|2022-03-05 10:33:40|2644.92|2637.22|2644.34|2636.64|2645.04|2637.34|2644.28|2636.58|25
1646476430000|2022-03-05 10:33:50|2644.38|2636.68|2643.29|2635.59|2644.39|2636.69|2643.12|2635.42|23
1646476440000|2022-03-05 10:34:00|2643.27|2635.57|2643.12|2635.42|2643.4|2635.7|2643.02|2635.32|24
1646476450000|2022-03-05 10:34:10|2643.13|2635.43|2644.36|2636.66|2644.49|2636.79|2643.09|2635.39|25
1646476460000|2022-03-05 10:34:20|2644.38|2636.68|2644.56|2636.86|2645.16|2637.46|2644.34|2636.64|28
1646476470000|2022-03-05 10:34:30|2644.55|2636.85|2645.24|2637.54|2645.32|2637.62|2644.54|2636.84|24
1646476480000|2022-03-05 10:34:40|2645.23|2637.53|2645.63|2637.93|2645.63|2637.93|2645.16|2637.46|23
1646476490000|2022-03-05 10:34:50|2645.71|2638.01|2647.08|2639.38|2647.08|2639.38|2645.45|2637.75|23
1646476500000|2022-03-05 10:35:00|2647.16|2639.46|2645.26|2637.56|2647.16|2639.46|2645.14|2637.44|24
1646476510000|2022-03-05 10:35:10|2645.33|2637.63|2645.31|2637.61|2645.44|2637.74|2645.16|2637.46|25
1646476520000|2022-03-05 10:35:20|2645.21|2637.51|2645.04|2637.34|2645.35|2637.65|2645.02|2637.32|24
1646476530000|2022-03-05 10:35:30|2645.03|2637.33|2645.88|2638.18|2646.07|2638.37|2645.01|2637.31|26
1646476540000|2022-03-05 10:35:40|2645.87|2638.17|2645.01|2637.31|2646.05|2638.35|2645.01|2637.31|21
1646476550000|2022-03-05 10:35:50|2645.02|2637.32|2645.42|2637.72|2645.42|2637.72|2644.96|2637.26|21
1646476560000|2022-03-05 10:36:00|2645.36|2637.66|2645.34|2637.64|2645.5|2637.8|2645.34|2637.64|18
1646476570000|2022-03-05 10:36:10|2645.36|2637.66|2645.67|2637.97|2645.67|2637.97|2645.35|2637.65|15
1646476580000|2022-03-05 10:36:20|2645.63|2637.93|2645.27|2637.57|2645.64|2637.94|2644.62|2636.92|23
1646476590000|2022-03-05 10:36:30|2645.61|2637.91|2646.18|2638.48|2646.25|2638.55|2645.61|2637.91|24
1646476600000|2022-03-05 10:36:40|2646.25|2638.55|2645.87|2638.17|2646.56|2638.86|2645.66|2637.96|22
1646476610000|2022-03-05 10:36:50|2645.82|2638.12|2646.08|2638.38|2646.08|2638.38|2645.79|2638.09|22
1646476620000|2022-03-05 10:37:00|2646.07|2638.37|2645.35|2637.65|2646.34|2638.64|2645.23|2637.53|27
1646476630000|2022-03-05 10:37:10|2645.29|2637.59|2645.42|2637.72|2645.93|2638.23|2645.28|2637.58|26
1646476640000|2022-03-05 10:37:20|2645.43|2637.73|2645.44|2637.74|2645.69|2637.99|2645.41|2637.71|22
1646476650000|2022-03-05 10:37:30|2645.49|2637.79|2645.59|2637.89|2645.63|2637.93|2645.49|2637.79|12
1646476660000|2022-03-05 10:37:40|2645.55|2637.85|2645.59|2637.89|2646.18|2638.48|2645.54|2637.84|24
1646476670000|2022-03-05 10:37:50|2645.54|2637.84|2645.92|2638.22|2645.96|2638.26|2645.54|2637.84|25
1646476680000|2022-03-05 10:38:00|2645.98|2638.28|2645.51|2637.81|2646.04|2638.34|2645.51|2637.81|22
1646476690000|2022-03-05 10:38:10|2645.45|2637.75|2644.5|2636.8|2645.45|2637.75|2644.5|2636.8|22
1646476700000|2022-03-05 10:38:20|2644.49|2636.79|2645.7|2638|2645.8|2638.1|2644.38|2636.68|24
1646476710000|2022-03-05 10:38:30|2645.61|2637.91|2645.16|2637.46|2645.61|2637.91|2644.85|2637.15|25
1646476720000|2022-03-05 10:38:40|2645.2|2637.5|2645.22|2637.52|2645.22|2637.52|2644.94|2637.24|18
1646476730000|2022-03-05 10:38:50|2645.2|2637.5|2645.1|2637.4|2645.33|2637.63|2645.1|2637.4|27
1646476740000|2022-03-05 10:39:00|2645.11|2637.41|2645.58|2637.88|2645.58|2637.88|2644.81|2637.11|23
1646476750000|2022-03-05 10:39:10|2645.61|2637.91|2645.53|2637.83|2645.77|2638.07|2645.52|2637.82|19
1646476760000|2022-03-05 10:39:20|2645.52|2637.82|2645.87|2638.17|2645.88|2638.18|2645.52|2637.82|15
1646476770000|2022-03-05 10:39:30|2645.86|2638.16|2644.95|2637.25|2646.07|2638.37|2644.95|2637.25|15
1646476780000|2022-03-05 10:39:40|2645.23|2637.53|2646|2638.3|2646.57|2638.87|2645.23|2637.53|22
1646476790000|2022-03-05 10:39:50|2645.97|2638.27|2645.92|2638.22|2646.11|2638.41|2645.92|2638.22|22
1646476800000|2022-03-05 10:40:00|2645.93|2638.23|2645.92|2638.22|2646.14|2638.44|2645.9|2638.2|19
1646476810000|2022-03-05 10:40:10|2645.93|2638.23|2646.57|2638.87|2646.58|2638.88|2645.93|2638.23|17
1646476820000|2022-03-05 10:40:20|2646.64|2638.94|2646.75|2639.05|2646.75|2639.05|2646.64|2638.94|18
1646476830000|2022-03-05 10:40:30|2646.74|2639.04|2647.21|2639.51|2647.21|2639.51|2646.74|2639.04|11
1646476840000|2022-03-05 10:40:40|2647.23|2639.53|2646.92|2639.22|2647.28|2639.58|2646.92|2639.22|18
1646476850000|2022-03-05 10:40:50|2646.96|2639.26|2646.96|2639.26|2647|2639.3|2646.86|2639.16|20
1646476860000|2022-03-05 10:41:00|2646.99|2639.29|2646.65|2638.95|2647.24|2639.54|2646.62|2638.92|22
1646476870000|2022-03-05 10:41:10|2646.63|2638.93|2646.66|2638.96|2646.68|2638.98|2646.63|2638.93|6
1646476880000|2022-03-05 10:41:20|2646.7|2639|2646.6|2638.9|2646.7|2639|2646.52|2638.82|20
1646476890000|2022-03-05 10:41:30|2646.66|2638.96|2646.93|2639.23|2646.95|2639.25|2646.66|2638.96|20
1646476900000|2022-03-05 10:41:40|2646.81|2639.11|2646.99|2639.29|2646.99|2639.29|2646.68|2638.98|18
1646476910000|2022-03-05 10:41:50|2647|2639.3|2646.73|2639.03|2647|2639.3|2646.57|2638.87|20
1646476920000|2022-03-05 10:42:00|2646.75|2639.05|2646.69|2638.99|2646.95|2639.25|2646.69|2638.99|21
1646476930000|2022-03-05 10:42:10|2646.66|2638.96|2646.6|2638.9|2646.7|2639|2646.41|2638.71|16
1646476940000|2022-03-05 10:42:20|2646.62|2638.92|2647.08|2639.38|2647.08|2639.38|2646.62|2638.92|10
1646476950000|2022-03-05 10:42:30|2647.04|2639.34|2646.71|2639.01|2647.04|2639.34|2646.71|2639.01|17
1646476960000|2022-03-05 10:42:40|2646.86|2639.16|2646.98|2639.28|2647.08|2639.38|2646.86|2639.16|18
1646476970000|2022-03-05 10:42:50|2646.99|2639.29|2646.8|2639.1|2647.04|2639.34|2646.76|2639.06|17
1646476980000|2022-03-05 10:43:00|2646.78|2639.08|2646.93|2639.23|2646.97|2639.27|2646.78|2639.08|19
1646476990000|2022-03-05 10:43:10|2646.96|2639.26|2646.55|2638.85|2646.99|2639.29|2646.47|2638.77|19
1646477000000|2022-03-05 10:43:20|2646.52|2638.82|2646.37|2638.67|2646.55|2638.85|2646.3|2638.6|22
1646477010000|2022-03-05 10:43:30|2646.36|2638.66|2646.44|2638.74|2646.44|2638.74|2646.28|2638.58|18
1646477020000|2022-03-05 10:43:40|2646.39|2638.69|2646.46|2638.76|2646.46|2638.76|2646.39|2638.69|6
1646477030000|2022-03-05 10:43:50|2646.45|2638.75|2646.41|2638.71|2646.49|2638.79|2646.39|2638.69|9
1646477040000|2022-03-05 10:44:00|2646.4|2638.7|2646.45|2638.75|2646.46|2638.76|2646.38|2638.68|9
1646477050000|2022-03-05 10:44:10|2646.4|2638.7|2646.38|2638.68|2646.42|2638.72|2646.34|2638.64|15
1646477060000|2022-03-05 10:44:20|2646.37|2638.67|2646.41|2638.71|2646.42|2638.72|2646.36|2638.66|16
1646477070000|2022-03-05 10:44:30|2646.43|2638.73|2646.45|2638.75|2646.45|2638.75|2646.43|2638.73|2
1646477080000|2022-03-05 10:44:40|2646.48|2638.78|2646.77|2639.07|2647.13|2639.43|2646.48|2638.78|19
1646477090000|2022-03-05 10:44:50|2646.86|2639.16|2646.9|2639.2|2646.94|2639.24|2646.51|2638.81|16
1646477100000|2022-03-05 10:45:00|2647.07|2639.37|2647.57|2639.87|2647.58|2639.88|2647.07|2639.37|17
1646477110000|2022-03-05 10:45:10|2647.49|2639.79|2647.06|2639.36|2647.49|2639.79|2646.84|2639.14|26
1646477120000|2022-03-05 10:45:20|2647.07|2639.37|2646.98|2639.28|2647.12|2639.42|2646.98|2639.28|8
1646477130000|2022-03-05 10:45:30|2646.89|2639.19|2646.22|2638.52|2646.89|2639.19|2646.22|2638.52|18
1646477140000|2022-03-05 10:45:40|2645.83|2638.13|2646.14|2638.44|2646.27|2638.57|2645.59|2637.89|25
1646477150000|2022-03-05 10:45:50|2646.05|2638.35|2646.22|2638.52|2646.48|2638.78|2645.96|2638.26|24
1646477160000|2022-03-05 10:46:00|2646.26|2638.56|2646.15|2638.45|2646.31|2638.61|2646.01|2638.31|18
1646477170000|2022-03-05 10:46:10|2646.16|2638.46|2647.06|2639.36|2647.22|2639.52|2646.14|2638.44|23
1646477180000|2022-03-05 10:46:20|2647.05|2639.35|2647.11|2639.41|2647.27|2639.57|2647.01|2639.31|24
1646477190000|2022-03-05 10:46:30|2647.08|2639.38|2647.14|2639.44|2647.19|2639.49|2647.06|2639.36|21
1646477200000|2022-03-05 10:46:40|2647.16|2639.46|2647.42|2639.72|2647.49|2639.79|2647.16|2639.46|21
1646477210000|2022-03-05 10:46:50|2647.41|2639.71|2646.81|2639.11|2647.46|2639.76|2646.8|2639.1|24
1646477220000|2022-03-05 10:47:00|2646.79|2639.09|2646.95|2639.25|2646.95|2639.25|2646.78|2639.08|14
1646477230000|2022-03-05 10:47:10|2646.89|2639.19|2646.98|2639.28|2646.98|2639.28|2646.88|2639.18|7
1646477240000|2022-03-05 10:47:20|2647.01|2639.31|2646.93|2639.23|2647.06|2639.36|2646.91|2639.21|10
1646477250000|2022-03-05 10:47:30|2646.92|2639.22|2647.47|2639.77|2647.47|2639.77|2646.92|2639.22|14
1646477260000|2022-03-05 10:47:40|2647.59|2639.89|2647.39|2639.69|2648.36|2640.66|2647.39|2639.69|26
1646477270000|2022-03-05 10:47:50|2647.37|2639.67|2648.07|2640.37|2648.07|2640.37|2647.37|2639.67|24
1646477280000|2022-03-05 10:48:00|2648.1|2640.4|2648.13|2640.43|2648.15|2640.45|2648.01|2640.31|20
1646477290000|2022-03-05 10:48:10|2648.09|2640.39|2648.16|2640.46|2648.19|2640.49|2648.09|2640.39|18
1646477300000|2022-03-05 10:48:20|2648.18|2640.48|2648.18|2640.48|2648.18|2640.48|2648.06|2640.36|16
1646477310000|2022-03-05 10:48:30|2648.16|2640.46|2647.2|2639.5|2648.2|2640.5|2647.2|2639.5|21
1646477320000|2022-03-05 10:48:40|2647.19|2639.49|2647.92|2640.22|2647.92|2640.22|2646.71|2639.01|23
1646477330000|2022-03-05 10:48:50|2648.1|2640.4|2648.24|2640.54|2648.29|2640.59|2648.1|2640.4|20
1646477340000|2022-03-05 10:49:00|2648.21|2640.51|2647.8|2640.1|2648.21|2640.51|2647.77|2640.07|17
1646477350000|2022-03-05 10:49:10|2647.95|2640.25|2648.18|2640.48|2648.18|2640.48|2647.91|2640.21|23
1646477360000|2022-03-05 10:49:20|2648.19|2640.49|2648.19|2640.49|2648.19|2640.49|2648.07|2640.37|21
1646477370000|2022-03-05 10:49:30|2648.21|2640.51|2648.17|2640.47|2648.21|2640.51|2648.16|2640.46|5
1646477380000|2022-03-05 10:49:40|2648.16|2640.46|2648.74|2641.04|2648.74|2641.04|2648.16|2640.46|15
1646477390000|2022-03-05 10:49:50|2648.69|2640.99|2649.16|2641.46|2649.17|2641.47|2648.69|2640.99|22
1646477400000|2022-03-05 10:50:00|2649.15|2641.45|2648.54|2640.84|2649.15|2641.45|2647.96|2640.26|26
1646477410000|2022-03-05 10:50:10|2648.55|2640.85|2648.26|2640.56|2648.89|2641.19|2648.26|2640.56|21
1646477420000|2022-03-05 10:50:20|2648.27|2640.57|2648.59|2640.89|2648.59|2640.89|2648.12|2640.42|25
1646477430000|2022-03-05 10:50:30|2648.61|2640.91|2649.23|2641.53|2649.23|2641.53|2648.61|2640.91|17
1646477440000|2022-03-05 10:50:40|2649.22|2641.52|2648.97|2641.27|2649.26|2641.56|2648.94|2641.24|25
1646477450000|2022-03-05 10:50:50|2648.77|2641.07|2649.16|2641.46|2649.17|2641.47|2648.77|2641.07|21
1646477460000|2022-03-05 10:51:00|2649.17|2641.47|2649.16|2641.46|2649.21|2641.51|2649.15|2641.45|11
1646477470000|2022-03-05 10:51:10|2648.94|2641.24|2648.21|2640.51|2648.96|2641.26|2648.14|2640.44|18
1646477480000|2022-03-05 10:51:20|2648.22|2640.52|2649.35|2641.65|2649.41|2641.71|2648.22|2640.52|24
1646477490000|2022-03-05 10:51:30|2649.39|2641.69|2649.1|2641.4|2649.39|2641.69|2648.86|2641.16|26
1646477500000|2022-03-05 10:51:40|2649.09|2641.39|2649.46|2641.76|2650.18|2642.48|2649.01|2641.31|26
1646477510000|2022-03-05 10:51:50|2649.36|2641.66|2650.03|2642.33|2650.04|2642.34|2649.35|2641.65|23
1646477520000|2022-03-05 10:52:00|2649.93|2642.23|2651.25|2643.55|2651.25|2643.55|2649.29|2641.59|27
1646477530000|2022-03-05 10:52:10|2651.14|2643.44|2651.93|2644.23|2652.43|2644.73|2651.12|2643.42|29
1646477540000|2022-03-05 10:52:20|2652.06|2644.36|2652.44|2644.74|2652.47|2644.77|2651.57|2643.87|25
1646477550000|2022-03-05 10:52:30|2652.43|2644.73|2652.77|2645.07|2652.77|2645.07|2651.98|2644.28|22
1646477560000|2022-03-05 10:52:40|2652.73|2645.03|2652.28|2644.58|2652.73|2645.03|2651.9|2644.2|21
1646477570000|2022-03-05 10:52:50|2652.29|2644.59|2651.99|2644.29|2652.33|2644.63|2651.85|2644.15|19
1646477580000|2022-03-05 10:53:00|2652.02|2644.32|2652.11|2644.41|2652.23|2644.53|2652.02|2644.32|20
1646477590000|2022-03-05 10:53:10|2652.12|2644.42|2652.35|2644.65|2652.44|2644.74|2651.9|2644.2|24
1646477600000|2022-03-05 10:53:20|2652.29|2644.59|2652.43|2644.73|2652.49|2644.79|2651.98|2644.28|26
1646477610000|2022-03-05 10:53:30|2652.42|2644.72|2651.71|2644.01|2652.42|2644.72|2651.62|2643.92|27
1646477620000|2022-03-05 10:53:40|2651.45|2643.75|2650.45|2642.75|2651.45|2643.75|2650.44|2642.74|18
1646477630000|2022-03-05 10:53:50|2650.42|2642.72|2649.2|2641.5|2650.44|2642.74|2649.13|2641.43|25
1646477640000|2022-03-05 10:54:00|2648.99|2641.29|2649.89|2642.19|2650.13|2642.43|2648.99|2641.29|26
1646477650000|2022-03-05 10:54:10|2649.88|2642.18|2649.29|2641.59|2650.09|2642.39|2649.29|2641.59|22
1646477660000|2022-03-05 10:54:20|2649.06|2641.36|2649.78|2642.08|2649.78|2642.08|2648.97|2641.27|24
1646477670000|2022-03-05 10:54:30|2649.58|2641.88|2649.66|2641.96|2649.68|2641.98|2649.19|2641.49|21
1646477680000|2022-03-05 10:54:40|2649.68|2641.98|2649.25|2641.55|2649.72|2642.02|2649.08|2641.38|18
1646477690000|2022-03-05 10:54:50|2649.22|2641.52|2649.31|2641.61|2649.64|2641.94|2649.14|2641.44|22
1646477700000|2022-03-05 10:55:00|2649.39|2641.69|2649.56|2641.86|2649.64|2641.94|2649.39|2641.69|18
1646477710000|2022-03-05 10:55:10|2649.55|2641.85|2650.03|2642.33|2650.08|2642.38|2649.55|2641.85|23
1646477720000|2022-03-05 10:55:20|2650.04|2642.34|2649.96|2642.26|2650.08|2642.38|2649.9|2642.2|18
1646477730000|2022-03-05 10:55:30|2649.99|2642.29|2649.83|2642.13|2650|2642.3|2649.82|2642.12|19
1646477740000|2022-03-05 10:55:40|2649.92|2642.22|2649.92|2642.22|2649.94|2642.24|2649.86|2642.16|20
1646477750000|2022-03-05 10:55:50|2649.91|2642.21|2650.16|2642.46|2650.88|2643.18|2649.91|2642.21|23
1646477760000|2022-03-05 10:56:00|2650.05|2642.35|2649.64|2641.94|2650.05|2642.35|2649.64|2641.94|11
1646477770000|2022-03-05 10:56:10|2649.63|2641.93|2649.57|2641.87|2649.66|2641.96|2649.57|2641.87|15
1646477780000|2022-03-05 10:56:20|2649.6|2641.9|2649.62|2641.92|2649.64|2641.94|2649.59|2641.89|14
1646477790000|2022-03-05 10:56:30|2649.68|2641.98|2650.23|2642.53|2650.27|2642.57|2649.68|2641.98|18
1646477800000|2022-03-05 10:56:40|2650.26|2642.56|2650.38|2642.68|2650.44|2642.74|2650.26|2642.56|22
1646477810000|2022-03-05 10:56:50|2650.39|2642.69|2649.86|2642.16|2650.39|2642.69|2649.86|2642.16|14
1646477820000|2022-03-05 10:57:00|2650.02|2642.32|2650.14|2642.44|2650.38|2642.68|2649.99|2642.29|21
1646477830000|2022-03-05 10:57:10|2650.13|2642.43|2650.36|2642.66|2650.36|2642.66|2649.95|2642.25|21
1646477840000|2022-03-05 10:57:20|2650.42|2642.72|2650.25|2642.55|2650.42|2642.72|2650.25|2642.55|15
1646477850000|2022-03-05 10:57:30|2650.24|2642.54|2651.3|2643.6|2651.39|2643.69|2650.22|2642.52|20
1646477860000|2022-03-05 10:57:40|2651.33|2643.63|2651.01|2643.31|2651.33|2643.63|2650.97|2643.27|23
1646477870000|2022-03-05 10:57:50|2650.92|2643.22|2650.96|2643.26|2651.03|2643.33|2650.74|2643.04|26
1646477880000|2022-03-05 10:58:00|2650.95|2643.25|2651.83|2644.13|2651.92|2644.22|2650.9|2643.2|22
1646477890000|2022-03-05 10:58:10|2651.82|2644.12|2651.73|2644.03|2651.82|2644.12|2651.61|2643.91|18
1646477900000|2022-03-05 10:58:20|2651.74|2644.04|2652.13|2644.43|2652.23|2644.53|2651.74|2644.04|16
1646477910000|2022-03-05 10:58:30|2652.22|2644.52|2652.08|2644.38|2652.36|2644.66|2651.85|2644.15|22
1646477920000|2022-03-05 10:58:40|2652.12|2644.42|2652.21|2644.51|2652.33|2644.63|2652.05|2644.35|24
1646477930000|2022-03-05 10:58:50|2652.13|2644.43|2652.21|2644.51|2652.21|2644.51|2652.11|2644.41|16
1646477940000|2022-03-05 10:59:00|2652.3|2644.6|2652.43|2644.73|2652.44|2644.74|2652.2|2644.5|20
1646477950000|2022-03-05 10:59:10|2652.42|2644.72|2652.64|2644.94|2652.9|2645.2|2652.33|2644.63|22
1646477960000|2022-03-05 10:59:20|2652.65|2644.95|2652.72|2645.02|2652.87|2645.17|2652.6|2644.9|21
1646477970000|2022-03-05 10:59:30|2652.73|2645.03|2652.5|2644.8|2653.04|2645.34|2652.5|2644.8|23
1646477980000|2022-03-05 10:59:40|2652.45|2644.75|2652.52|2644.82|2652.52|2644.82|2652.14|2644.44|15
1646477990000|2022-03-05 10:59:50|2652.57|2644.87|2652.27|2644.57|2652.66|2644.96|2652.27|2644.57|18
1646478000000|2022-03-05 11:00:00|2652.28|2644.58|2653.09|2645.39|2653.09|2645.39|2652.17|2644.47|25
1646478010000|2022-03-05 11:00:10|2653.03|2645.33|2652.34|2644.64|2653.04|2645.34|2652.33|2644.63|24
1646478020000|2022-03-05 11:00:20|2652.31|2644.61|2652.43|2644.73|2652.45|2644.75|2652.31|2644.61|9
1646478030000|2022-03-05 11:00:30|2652.36|2644.66|2652.34|2644.64|2652.36|2644.66|2652.34|2644.64|2
1646478040000|2022-03-05 11:00:40|2652.44|2644.74|2652.7|2645|2652.81|2645.11|2652.37|2644.67|8
1646478050000|2022-03-05 11:00:50|2652.67|2644.97|2652.93|2645.23|2653.03|2645.33|2652.6|2644.9|18
1646478060000|2022-03-05 11:01:00|2652.86|2645.16|2652.67|2644.97|2652.88|2645.18|2652.67|2644.97|22
1646478070000|2022-03-05 11:01:10|2652.68|2644.98|2652.69|2644.99|2652.69|2644.99|2652.68|2644.98|2
1646478080000|2022-03-05 11:01:20|2652.72|2645.02|2650.28|2642.58|2652.72|2645.02|2650.28|2642.58|26
1646478090000|2022-03-05 11:01:30|2650.07|2642.37|2649.21|2641.51|2650.07|2642.37|2648.95|2641.25|26
1646478100000|2022-03-05 11:01:40|2649.24|2641.54|2649.95|2642.25|2650|2642.3|2649.24|2641.54|24
1646478110000|2022-03-05 11:01:50|2649.96|2642.26|2650.22|2642.52|2650.63|2642.93|2649.9|2642.2|21
1646478120000|2022-03-05 11:02:00|2650.24|2642.54|2650.62|2642.92|2650.62|2642.92|2649.88|2642.18|27
1646478130000|2022-03-05 11:02:10|2650.77|2643.07|2651.27|2643.57|2651.6|2643.9|2650.77|2643.07|25
1646478140000|2022-03-05 11:02:20|2651.2|2643.5|2650.72|2643.02|2651.29|2643.59|2650.5|2642.8|26
1646478150000|2022-03-05 11:02:30|2650.83|2643.13|2651.03|2643.33|2651.16|2643.46|2650.83|2643.13|20
1646478160000|2022-03-05 11:02:40|2650.92|2643.22|2651.51|2643.81|2651.64|2643.94|2650.89|2643.19|23
1646478170000|2022-03-05 11:02:50|2651.52|2643.82|2651.48|2643.78|2651.75|2644.05|2651.48|2643.78|24
1646478180000|2022-03-05 11:03:00|2651.41|2643.71|2651.62|2643.92|2651.81|2644.11|2651.41|2643.71|24
1646478190000|2022-03-05 11:03:10|2651.61|2643.91|2652.26|2644.56|2652.38|2644.68|2651.39|2643.69|25
1646478200000|2022-03-05 11:03:20|2652.19|2644.49|2651.01|2643.31|2652.27|2644.57|2651.01|2643.31|27
1646478210000|2022-03-05 11:03:30|2650.96|2643.26|2650.84|2643.14|2650.96|2643.26|2650.65|2642.95|21
1646478220000|2022-03-05 11:03:40|2650.83|2643.13|2650.76|2643.06|2650.98|2643.28|2650.76|2643.06|22
1646478230000|2022-03-05 11:03:50|2650.78|2643.08|2651.91|2644.21|2651.97|2644.27|2650.78|2643.08|24
1646478240000|2022-03-05 11:04:00|2651.84|2644.14|2651.88|2644.18|2651.88|2644.18|2651.71|2644.01|17
1646478250000|2022-03-05 11:04:10|2651.9|2644.2|2652.37|2644.67|2652.53|2644.83|2651.9|2644.2|28
1646478260000|2022-03-05 11:04:20|2652.4|2644.7|2652.45|2644.75|2652.57|2644.87|2652.4|2644.7|13
1646478270000|2022-03-05 11:04:30|2652.43|2644.73|2652.8|2645.1|2653.03|2645.33|2652.36|2644.66|21
1646478280000|2022-03-05 11:04:40|2652.99|2645.29|2653.36|2645.66|2653.36|2645.66|2652.61|2644.91|23
1646478290000|2022-03-05 11:04:50|2653.38|2645.68|2653.2|2645.5|2653.42|2645.72|2652.93|2645.23|26
1646478300000|2022-03-05 11:05:00|2653.23|2645.53|2653.16|2645.46|2653.33|2645.63|2653.15|2645.45|17
1646478310000|2022-03-05 11:05:10|2653.15|2645.45|2653.29|2645.59|2653.31|2645.61|2653.12|2645.42|20
1646478320000|2022-03-05 11:05:20|2653.3|2645.6|2653.25|2645.55|2653.3|2645.6|2653.19|2645.49|12
1646478330000|2022-03-05 11:05:30|2653.23|2645.53|2653.3|2645.6|2653.36|2645.66|2653.22|2645.52|18
1646478340000|2022-03-05 11:05:40|2653.31|2645.61|2653.31|2645.61|2653.36|2645.66|2653.28|2645.58|17
1646478350000|2022-03-05 11:05:50|2653.3|2645.6|2653.28|2645.58|2653.31|2645.61|2653.26|2645.56|9
1646478360000|2022-03-05 11:06:00|2653.29|2645.59|2653.07|2645.37|2653.29|2645.59|2652.62|2644.92|19
1646478370000|2022-03-05 11:06:10|2653.09|2645.39|2653.21|2645.51|2653.26|2645.56|2653|2645.3|23
1646478380000|2022-03-05 11:06:20|2653.2|2645.5|2653|2645.3|2653.27|2645.57|2652.86|2645.16|24
1646478390000|2022-03-05 11:06:30|2653.06|2645.36|2653.27|2645.57|2653.32|2645.62|2653.06|2645.36|13
1646478400000|2022-03-05 11:06:40|2653.29|2645.59|2653.14|2645.44|2653.31|2645.61|2653.14|2645.44|13
1646478410000|2022-03-05 11:06:50|2653.17|2645.47|2653.27|2645.57|2653.27|2645.57|2652.73|2645.03|20
1646478420000|2022-03-05 11:07:00|2653.29|2645.59|2653.15|2645.45|2653.3|2645.6|2653.02|2645.32|15
1646478430000|2022-03-05 11:07:10|2653.13|2645.43|2653.4|2645.7|2653.44|2645.74|2653.12|2645.42|23
1646478440000|2022-03-05 11:07:20|2653.53|2645.83|2653.89|2646.19|2653.92|2646.22|2653.41|2645.71|24
1646478450000|2022-03-05 11:07:30|2653.88|2646.18|2653.88|2646.18|2653.9|2646.2|2653.66|2645.96|19
1646478460000|2022-03-05 11:07:40|2653.97|2646.27|2653.97|2646.27|2654.06|2646.36|2653.96|2646.26|23
1646478470000|2022-03-05 11:07:50|2653.91|2646.21|2653.94|2646.24|2654.06|2646.36|2653.87|2646.17|16
1646478480000|2022-03-05 11:08:00|2653.95|2646.25|2653.97|2646.27|2654.04|2646.34|2653.95|2646.25|16
1646478490000|2022-03-05 11:08:10|2653.92|2646.22|2655.13|2647.43|2655.13|2647.43|2653.6|2645.9|17
1646478500000|2022-03-05 11:08:20|2655.1|2647.4|2655.17|2647.47|2655.53|2647.83|2655.05|2647.35|25
1646478510000|2022-03-05 11:08:30|2654.91|2647.21|2655.13|2647.43|2655.17|2647.47|2654.85|2647.15|23
1646478520000|2022-03-05 11:08:40|2655.2|2647.5|2655.58|2647.88|2655.62|2647.92|2655.2|2647.5|24
1646478530000|2022-03-05 11:08:50|2655.59|2647.89|2655.41|2647.71|2655.59|2647.89|2655.34|2647.64|13
1646478540000|2022-03-05 11:09:00|2655.5|2647.8|2655.49|2647.79|2655.74|2648.04|2655.3|2647.6|25
1646478550000|2022-03-05 11:09:10|2655.64|2647.94|2655.74|2648.04|2656.49|2648.79|2654.76|2647.06|29
1646478560000|2022-03-05 11:09:20|2655.73|2648.03|2655.94|2648.24|2656.44|2648.74|2655.54|2647.84|27
1646478570000|2022-03-05 11:09:30|2656.12|2648.42|2656.48|2648.78|2656.49|2648.79|2655.39|2647.69|25
1646478580000|2022-03-05 11:09:40|2656.49|2648.79|2657.3|2649.6|2657.3|2649.6|2656.45|2648.75|19
1646478590000|2022-03-05 11:09:50|2657.27|2649.57|2656.72|2649.02|2657.34|2649.64|2656.59|2648.89|24
1646478600000|2022-03-05 11:10:00|2656.71|2649.01|2656.19|2648.49|2656.79|2649.09|2655.32|2647.62|26
1646478610000|2022-03-05 11:10:10|2656.21|2648.51|2656.75|2649.05|2656.75|2649.05|2655.99|2648.29|21
1646478620000|2022-03-05 11:10:20|2656.74|2649.04|2656.95|2649.25|2656.95|2649.25|2656.59|2648.89|23
1646478630000|2022-03-05 11:10:30|2657.04|2649.34|2656.37|2648.67|2657.32|2649.62|2656.31|2648.61|25
1646478640000|2022-03-05 11:10:40|2656.28|2648.58|2656.45|2648.75|2656.48|2648.78|2656.28|2648.58|17
1646478650000|2022-03-05 11:10:50|2656.55|2648.85|2656.79|2649.09|2656.82|2649.12|2656.49|2648.79|14
1646478660000|2022-03-05 11:11:00|2656.85|2649.15|2657.14|2649.44|2657.25|2649.55|2656.8|2649.1|23
1646478670000|2022-03-05 11:11:10|2657.18|2649.48|2657.56|2649.86|2657.57|2649.87|2657.18|2649.48|22
1646478680000|2022-03-05 11:11:20|2657.57|2649.87|2657.15|2649.45|2657.61|2649.91|2657.14|2649.44|24
1646478690000|2022-03-05 11:11:30|2657.2|2649.5|2657.32|2649.62|2657.32|2649.62|2657.13|2649.43|7
1646478700000|2022-03-05 11:11:40|2657.33|2649.63|2657.36|2649.66|2657.36|2649.66|2657.32|2649.62|6
1646478710000|2022-03-05 11:11:50|2657.35|2649.65|2656.67|2648.97|2657.48|2649.78|2656.55|2648.85|14
1646478720000|2022-03-05 11:12:00|2656.6|2648.9|2656.73|2649.03|2656.76|2649.06|2656.53|2648.83|17
1646478730000|2022-03-05 11:12:10|2656.76|2649.06|2657.51|2649.81|2657.51|2649.81|2656.76|2649.06|15
1646478740000|2022-03-05 11:12:20|2657.47|2649.77|2656.94|2649.24|2657.47|2649.77|2656.56|2648.86|23
1646478750000|2022-03-05 11:12:30|2656.73|2649.03|2656.89|2649.19|2656.96|2649.26|2656.37|2648.67|25
1646478760000|2022-03-05 11:12:40|2656.82|2649.12|2657.25|2649.55|2657.25|2649.55|2656.73|2649.03|16
1646478770000|2022-03-05 11:12:50|2657.29|2649.59|2657.25|2649.55|2657.68|2649.98|2656.94|2649.24|21
1646478780000|2022-03-05 11:13:00|2657.26|2649.56|2657.45|2649.75|2657.54|2649.84|2657.23|2649.53|20
1646478790000|2022-03-05 11:13:10|2657.46|2649.76|2657.51|2649.81|2657.51|2649.81|2657.46|2649.76|3
1646478800000|2022-03-05 11:13:20|2657.49|2649.79|2657.02|2649.32|2657.51|2649.81|2657.02|2649.32|18
1646478810000|2022-03-05 11:13:30|2657.01|2649.31|2657.51|2649.81|2657.51|2649.81|2656.94|2649.24|25
1646478820000|2022-03-05 11:13:40|2657.55|2649.85|2657.12|2649.42|2657.67|2649.97|2657.05|2649.35|24
1646478830000|2022-03-05 11:13:50|2656.97|2649.27|2657.36|2649.66|2657.38|2649.68|2656.97|2649.27|16
1646478840000|2022-03-05 11:14:00|2657.37|2649.67|2657.6|2649.9|2657.85|2650.15|2657.37|2649.67|25
1646478850000|2022-03-05 11:14:10|2657.61|2649.91|2657.6|2649.9|2657.7|2650|2657.54|2649.84|13
1646478860000|2022-03-05 11:14:20|2657.54|2649.84|2657.4|2649.7|2657.55|2649.85|2657.28|2649.58|15
1646478870000|2022-03-05 11:14:30|2657.33|2649.63|2657.03|2649.33|2657.52|2649.82|2657.01|2649.31|16
1646478880000|2022-03-05 11:14:40|2657.12|2649.42|2657.13|2649.43|2657.19|2649.49|2657.03|2649.33|21
1646478890000|2022-03-05 11:14:50|2657.12|2649.42|2655.97|2648.27|2657.12|2649.42|2655.97|2648.27|20
1646478900000|2022-03-05 11:15:00|2656.02|2648.32|2656.22|2648.52|2656.31|2648.61|2655.73|2648.03|19
1646478910000|2022-03-05 11:15:10|2656.31|2648.61|2655.64|2647.94|2656.94|2649.24|2655.48|2647.78|25
1646478920000|2022-03-05 11:15:20|2655.51|2647.81|2653.77|2646.07|2655.62|2647.92|2653.77|2646.07|22
1646478930000|2022-03-05 11:15:30|2653.75|2646.05|2652.03|2644.33|2653.75|2646.05|2652.03|2644.33|29
1646478940000|2022-03-05 11:15:40|2652.01|2644.31|2652.68|2644.98|2652.84|2645.14|2651.88|2644.18|23
1646478950000|2022-03-05 11:15:50|2652.7|2645|2650.95|2643.25|2652.87|2645.17|2650.95|2643.25|23
1646478960000|2022-03-05 11:16:00|2651.02|2643.32|2651.9|2644.2|2651.92|2644.22|2651.02|2643.32|24
1646478970000|2022-03-05 11:16:10|2651.91|2644.21|2651.35|2643.65|2651.91|2644.21|2651.35|2643.65|14
1646478980000|2022-03-05 11:16:20|2651.51|2643.81|2652.52|2644.82|2652.53|2644.83|2650.88|2643.18|21
1646478990000|2022-03-05 11:16:30|2652.56|2644.86|2652.97|2645.27|2653.05|2645.35|2652.56|2644.86|16
1646479000000|2022-03-05 11:16:40|2652.98|2645.28|2652.94|2645.24|2653|2645.3|2652.89|2645.19|15
1646479010000|2022-03-05 11:16:50|2652.89|2645.19|2653.74|2646.04|2653.8|2646.1|2652.89|2645.19|23
1646479020000|2022-03-05 11:17:00|2653.75|2646.05|2653.4|2645.7|2653.75|2646.05|2653.4|2645.7|15
1646479030000|2022-03-05 11:17:10|2653.39|2645.69|2653.75|2646.05|2653.95|2646.25|2653.39|2645.69|17
1646479040000|2022-03-05 11:17:20|2653.77|2646.07|2653.88|2646.18|2653.89|2646.19|2653.77|2646.07|12
1646479050000|2022-03-05 11:17:30|2653.87|2646.17|2653.7|2646|2653.88|2646.18|2653.65|2645.95|17
1646479060000|2022-03-05 11:17:40|2653.74|2646.04|2653.4|2645.7|2653.77|2646.07|2653.23|2645.53|22
1646479070000|2022-03-05 11:17:50|2653.38|2645.68|2653.95|2646.25|2654.04|2646.34|2653.38|2645.68|18
1646479080000|2022-03-05 11:18:00|2653.94|2646.24|2653.94|2646.24|2653.94|2646.24|2653.81|2646.11|19
1646479090000|2022-03-05 11:18:10|2653.95|2646.25|2654.28|2646.58|2654.28|2646.58|2653.92|2646.22|14
1646479100000|2022-03-05 11:18:20|2654.22|2646.52|2654.82|2647.12|2654.96|2647.26|2654.22|2646.52|19
1646479110000|2022-03-05 11:18:30|2654.87|2647.17|2655.42|2647.72|2655.47|2647.77|2654.8|2647.1|19
1646479120000|2022-03-05 11:18:40|2655.41|2647.71|2655.85|2648.15|2655.85|2648.15|2655.41|2647.71|26
1646479130000|2022-03-05 11:18:50|2655.81|2648.11|2656.2|2648.5|2656.2|2648.5|2655.55|2647.85|22
1646479140000|2022-03-05 11:19:00|2656.16|2648.46|2657.68|2649.98|2657.78|2650.08|2656.16|2648.46|25
1646479150000|2022-03-05 11:19:10|2657.86|2650.16|2657.73|2650.03|2657.86|2650.16|2657.2|2649.5|26
1646479160000|2022-03-05 11:19:20|2657.71|2650.01|2657.94|2650.24|2657.95|2650.25|2657.57|2649.87|22
1646479170000|2022-03-05 11:19:30|2657.95|2650.25|2658.03|2650.33|2658.12|2650.42|2657.89|2650.19|18
1646479180000|2022-03-05 11:19:40|2658.07|2650.37|2657.94|2650.24|2658.12|2650.42|2657.92|2650.22|14
1646479190000|2022-03-05 11:19:50|2657.65|2649.95|2657.91|2650.21|2657.91|2650.21|2657.61|2649.91|21
1646479200000|2022-03-05 11:20:00|2657.94|2650.24|2657.88|2650.18|2658|2650.3|2657.87|2650.17|20
1646479210000|2022-03-05 11:20:10|2657.87|2650.17|2658.82|2651.12|2658.89|2651.19|2657.87|2650.17|21
1646479220000|2022-03-05 11:20:20|2658.83|2651.13|2659|2651.3|2659|2651.3|2658.41|2650.71|19
1646479230000|2022-03-05 11:20:30|2658.93|2651.23|2658.66|2650.96|2658.93|2651.23|2658.66|2650.96|7
1646479240000|2022-03-05 11:20:40|2658.63|2650.93|2658.89|2651.19|2658.9|2651.2|2658.63|2650.93|10
1646479250000|2022-03-05 11:20:50|2658.81|2651.11|2658.89|2651.19|2658.92|2651.22|2658.76|2651.06|13
1646479260000|2022-03-05 11:21:00|2658.92|2651.22|2659.86|2652.16|2660.19|2652.49|2658.92|2651.22|27
1646479270000|2022-03-05 11:21:10|2659.85|2652.15|2659.93|2652.23|2659.93|2652.23|2659.51|2651.81|21
1646479280000|2022-03-05 11:21:20|2659.94|2652.24|2659.86|2652.16|2660.15|2652.45|2659.33|2651.63|21
1646479290000|2022-03-05 11:21:30|2659.93|2652.23|2659.97|2652.27|2659.97|2652.27|2659.56|2651.86|20
1646479300000|2022-03-05 11:21:40|2659.98|2652.28|2659.41|2651.71|2660.19|2652.49|2659.41|2651.71|18
1646479310000|2022-03-05 11:21:50|2659.45|2651.75|2660.31|2652.61|2660.33|2652.63|2659.45|2651.75|17
1646479320000|2022-03-05 11:22:00|2660.32|2652.62|2659.76|2652.06|2660.32|2652.62|2659.74|2652.04|16
1646479330000|2022-03-05 11:22:10|2659.78|2652.08|2659.88|2652.18|2660.03|2652.33|2659.78|2652.08|18
1646479340000|2022-03-05 11:22:20|2659.94|2652.24|2660.16|2652.46|2660.18|2652.48|2659.88|2652.18|17
1646479350000|2022-03-05 11:22:30|2660.13|2652.43|2659.61|2651.91|2660.22|2652.52|2659.31|2651.61|21
1646479360000|2022-03-05 11:22:40|2659.62|2651.92|2659.59|2651.89|2659.63|2651.93|2659.51|2651.81|16
1646479370000|2022-03-05 11:22:50|2659.58|2651.88|2659.89|2652.19|2659.9|2652.2|2659.57|2651.87|16
1646479380000|2022-03-05 11:23:00|2659.88|2652.18|2659.93|2652.23|2660.04|2652.34|2659.82|2652.12|16
1646479390000|2022-03-05 11:23:10|2659.86|2652.16|2659.87|2652.17|2659.94|2652.24|2659.69|2651.99|17
1646479400000|2022-03-05 11:23:20|2659.85|2652.15|2660|2652.3|2660.02|2652.32|2659.63|2651.93|22
1646479410000|2022-03-05 11:23:30|2660.02|2652.32|2659.74|2652.04|2660.02|2652.32|2659.74|2652.04|17
1646479420000|2022-03-05 11:23:40|2659.71|2652.01|2659.86|2652.16|2659.86|2652.16|2659.64|2651.94|17
1646479430000|2022-03-05 11:23:50|2659.89|2652.19|2660.27|2652.57|2660.32|2652.62|2659.89|2652.19|23
1646479440000|2022-03-05 11:24:00|2660.3|2652.6|2660.13|2652.43|2660.3|2652.6|2660.13|2652.43|6
1646479450000|2022-03-05 11:24:10|2660.1|2652.4|2660.25|2652.55|2660.25|2652.55|2659.98|2652.28|14
1646479460000|2022-03-05 11:24:20|2660.26|2652.56|2659.55|2651.85|2660.26|2652.56|2659.55|2651.85|21
1646479470000|2022-03-05 11:24:30|2659.65|2651.95|2659.93|2652.23|2660.1|2652.4|2659.65|2651.95|19
1646479480000|2022-03-05 11:24:40|2659.92|2652.22|2660.64|2652.94|2660.71|2653.01|2659.92|2652.22|18
1646479490000|2022-03-05 11:24:50|2660.56|2652.86|2660.71|2653.01|2660.71|2653.01|2660.36|2652.66|17
1646479500000|2022-03-05 11:25:00|2660.65|2652.95|2660.5|2652.8|2660.97|2653.27|2660.47|2652.77|17
1646479510000|2022-03-05 11:25:10|2660.49|2652.79|2660.39|2652.69|2660.51|2652.81|2660.23|2652.53|26
1646479520000|2022-03-05 11:25:20|2660.4|2652.7|2660.01|2652.31|2660.64|2652.94|2659.99|2652.29|21
1646479530000|2022-03-05 11:25:30|2660.02|2652.32|2660.07|2652.37|2660.07|2652.37|2660.01|2652.31|18
1646479540000|2022-03-05 11:25:40|2660.09|2652.39|2659.38|2651.68|2660.25|2652.55|2659.38|2651.68|22
1646479550000|2022-03-05 11:25:50|2659.37|2651.67|2659.74|2652.04|2660.04|2652.34|2659.36|2651.66|26
1646479560000|2022-03-05 11:26:00|2659.73|2652.03|2659.74|2652.04|2659.78|2652.08|2659.28|2651.58|24
1646479570000|2022-03-05 11:26:10|2659.91|2652.21|2659.77|2652.07|2660.21|2652.51|2659.51|2651.81|20
1646479580000|2022-03-05 11:26:20|2659.76|2652.06|2659.78|2652.08|2659.81|2652.11|2659.76|2652.06|10
1646479590000|2022-03-05 11:26:30|2659.75|2652.05|2659.74|2652.04|2659.83|2652.13|2659.69|2651.99|13
1646479600000|2022-03-05 11:26:40|2659.73|2652.03|2659.75|2652.05|2659.76|2652.06|2659.69|2651.99|11
1646479610000|2022-03-05 11:26:50|2659.78|2652.08|2659.56|2651.86|2659.87|2652.17|2659.56|2651.86|19
1646479620000|2022-03-05 11:27:00|2659.58|2651.88|2659.68|2651.98|2659.68|2651.98|2659.32|2651.62|19
1646479630000|2022-03-05 11:27:10|2659.67|2651.97|2659.66|2651.96|2659.68|2651.98|2659.65|2651.95|8
1646479640000|2022-03-05 11:27:20|2659.65|2651.95|2659.57|2651.87|2659.78|2652.08|2659.55|2651.85|16
1646479650000|2022-03-05 11:27:30|2659.58|2651.88|2657.36|2649.66|2659.58|2651.88|2657.36|2649.66|20
1646479660000|2022-03-05 11:27:40|2657.42|2649.72|2657.02|2649.32|2657.45|2649.75|2656.71|2649.01|25
1646479670000|2022-03-05 11:27:50|2657.12|2649.42|2657.41|2649.71|2657.51|2649.81|2656.92|2649.22|25
1646479680000|2022-03-05 11:28:00|2657.32|2649.62|2656.35|2648.65|2657.32|2649.62|2656.35|2648.65|23
1646479690000|2022-03-05 11:28:10|2656.13|2648.43|2654.04|2646.34|2656.13|2648.43|2653.9|2646.2|26
1646479700000|2022-03-05 11:28:20|2654.21|2646.51|2655.6|2647.9|2655.6|2647.9|2654.21|2646.51|27
1646479710000|2022-03-05 11:28:30|2655.82|2648.12|2656.22|2648.52|2656.26|2648.56|2655.82|2648.12|13
1646479720000|2022-03-05 11:28:40|2656.18|2648.48|2656.38|2648.68|2656.38|2648.68|2656.17|2648.47|15
1646479730000|2022-03-05 11:28:50|2656.39|2648.69|2656.13|2648.43|2656.39|2648.69|2656|2648.3|22
1646479740000|2022-03-05 11:29:00|2656.07|2648.37|2656.32|2648.62|2656.44|2648.74|2656.07|2648.37|19
1646479750000|2022-03-05 11:29:10|2656.28|2648.58|2657.46|2649.76|2657.58|2649.88|2656.24|2648.54|26
1646479760000|2022-03-05 11:29:20|2657.58|2649.88|2656.76|2649.06|2657.65|2649.95|2656.76|2649.06|18
1646479770000|2022-03-05 11:29:30|2656.7|2649|2657.14|2649.44|2657.14|2649.44|2656.42|2648.72|23
1646479780000|2022-03-05 11:29:40|2657.11|2649.41|2657.35|2649.65|2657.35|2649.65|2656.71|2649.01|18
1646479790000|2022-03-05 11:29:50|2657.32|2649.62|2657.23|2649.53|2657.32|2649.62|2656.83|2649.13|21
1646479800000|2022-03-05 11:30:00|2657.21|2649.51|2657.27|2649.57|2657.27|2649.57|2657.19|2649.49|11
1646479810000|2022-03-05 11:30:10|2657.26|2649.56|2657.03|2649.33|2657.3|2649.6|2656.78|2649.08|23
1646479820000|2022-03-05 11:30:20|2657.04|2649.34|2657.13|2649.43|2657.16|2649.46|2657.04|2649.34|16
1646479830000|2022-03-05 11:30:30|2657.14|2649.44|2657.15|2649.45|2657.23|2649.53|2657.14|2649.44|17
1646479840000|2022-03-05 11:30:40|2657.14|2649.44|2656.95|2649.25|2657.14|2649.44|2656|2648.3|23
1646479850000|2022-03-05 11:30:50|2656.92|2649.22|2656.22|2648.52|2656.92|2649.22|2655.59|2647.89|27
1646479860000|2022-03-05 11:31:00|2656.23|2648.53|2656.01|2648.31|2656.33|2648.63|2656.01|2648.31|21
1646479870000|2022-03-05 11:31:10|2656.05|2648.35|2656.28|2648.58|2656.3|2648.6|2656.05|2648.35|15
1646479880000|2022-03-05 11:31:20|2656.25|2648.55|2655.47|2647.77|2656.28|2648.58|2654.22|2646.52|25
1646479890000|2022-03-05 11:31:30|2655.44|2647.74|2655.23|2647.53|2655.74|2648.04|2655.08|2647.38|25
1646479900000|2022-03-05 11:31:40|2655.31|2647.61|2655.37|2647.67|2655.62|2647.92|2655.31|2647.61|26
1646479910000|2022-03-05 11:31:50|2655.27|2647.57|2654.37|2646.67|2655.32|2647.62|2653.88|2646.18|24
1646479920000|2022-03-05 11:32:00|2654.39|2646.69|2654.38|2646.68|2654.42|2646.72|2654.24|2646.54|14
1646479930000|2022-03-05 11:32:10|2654.34|2646.64|2654.33|2646.63|2654.42|2646.72|2654.3|2646.6|21
1646479940000|2022-03-05 11:32:20|2654.31|2646.61|2654.17|2646.47|2654.38|2646.68|2654.13|2646.43|20
1646479950000|2022-03-05 11:32:30|2654.18|2646.48|2654.32|2646.62|2654.35|2646.65|2654.16|2646.46|17
1646479960000|2022-03-05 11:32:40|2654.31|2646.61|2652.86|2645.16|2654.44|2646.74|2652.68|2644.98|21
1646479970000|2022-03-05 11:32:50|2652.88|2645.18|2652.63|2644.93|2653.13|2645.43|2652.56|2644.86|21
1646479980000|2022-03-05 11:33:00|2652.62|2644.92|2652.58|2644.88|2652.76|2645.06|2652.57|2644.87|11
1646479990000|2022-03-05 11:33:10|2652.56|2644.86|2652.9|2645.2|2652.9|2645.2|2652.56|2644.86|13
1646480000000|2022-03-05 11:33:20|2652.87|2645.17|2652.63|2644.93|2652.91|2645.21|2652.52|2644.82|25
1646480010000|2022-03-05 11:33:30|2652.57|2644.87|2652.54|2644.84|2652.71|2645.01|2652.53|2644.83|16
1646480020000|2022-03-05 11:33:40|2652.45|2644.75|2652.7|2645|2652.82|2645.12|2652.45|2644.75|14
1646480030000|2022-03-05 11:33:50|2652.72|2645.02|2652.49|2644.79|2652.72|2645.02|2652.47|2644.77|14
1646480040000|2022-03-05 11:34:00|2652.5|2644.8|2652.74|2645.04|2652.79|2645.09|2652.5|2644.8|11
1646480050000|2022-03-05 11:34:10|2652.75|2645.05|2652.55|2644.85|2652.77|2645.07|2652.54|2644.84|16
1646480060000|2022-03-05 11:34:20|2652.51|2644.81|2653.5|2645.8|2653.53|2645.83|2652.51|2644.81|26
1646480070000|2022-03-05 11:34:30|2653.51|2645.81|2651.11|2643.41|2653.51|2645.81|2651.11|2643.41|28
1646480080000|2022-03-05 11:34:40|2651.35|2643.65|2652.36|2644.66|2652.52|2644.82|2651.35|2643.65|25
1646480090000|2022-03-05 11:34:50|2652.48|2644.78|2652.81|2645.11|2652.82|2645.12|2652.15|2644.45|23
1646480100000|2022-03-05 11:35:00|2652.82|2645.12|2652.44|2644.74|2653.23|2645.53|2652.29|2644.59|26
1646480110000|2022-03-05 11:35:10|2652.43|2644.73|2652.62|2644.92|2652.62|2644.92|2652.29|2644.59|23
1646480120000|2022-03-05 11:35:20|2652.8|2645.1|2654.19|2646.49|2654.21|2646.51|2652.8|2645.1|23
1646480130000|2022-03-05 11:35:30|2654.16|2646.46|2654.01|2646.31|2654.18|2646.48|2653.5|2645.8|20
1646480140000|2022-03-05 11:35:40|2654.09|2646.39|2653.76|2646.06|2654.14|2646.44|2653.63|2645.93|23
1646480150000|2022-03-05 11:35:50|2653.79|2646.09|2654.25|2646.55|2654.31|2646.61|2653.78|2646.08|19
1646480160000|2022-03-05 11:36:00|2654.26|2646.56|2654.09|2646.39|2654.26|2646.56|2653.79|2646.09|24
1646480170000|2022-03-05 11:36:10|2654.08|2646.38|2653.86|2646.16|2654.24|2646.54|2653.51|2645.81|26
1646480180000|2022-03-05 11:36:20|2653.88|2646.18|2653.61|2645.91|2653.88|2646.18|2653.43|2645.73|24
1646480190000|2022-03-05 11:36:30|2653.59|2645.89|2653.51|2645.81|2653.76|2646.06|2653.51|2645.81|14
1646480200000|2022-03-05 11:36:40|2653.46|2645.76|2653.65|2645.95|2653.66|2645.96|2653.46|2645.76|17
1646480210000|2022-03-05 11:36:50|2653.64|2645.94|2653.48|2645.78|2653.76|2646.06|2653.48|2645.78|16
1646480220000|2022-03-05 11:37:00|2653.41|2645.71|2653.55|2645.85|2653.58|2645.88|2653.41|2645.71|12
1646480230000|2022-03-05 11:37:10|2653.51|2645.81|2653.62|2645.92|2653.63|2645.93|2653.47|2645.77|17
1646480240000|2022-03-05 11:37:20|2653.61|2645.91|2653.53|2645.83|2653.76|2646.06|2653.53|2645.83|14
1646480250000|2022-03-05 11:37:30|2653.6|2645.9|2653.6|2645.9|2653.62|2645.92|2653.37|2645.67|14
1646480260000|2022-03-05 11:37:40|2653.63|2645.93|2653.89|2646.19|2653.9|2646.2|2653.62|2645.92|15
1646480270000|2022-03-05 11:37:50|2653.88|2646.18|2653.9|2646.2|2653.92|2646.22|2653.77|2646.07|15
1646480280000|2022-03-05 11:38:00|2653.94|2646.24|2653.33|2645.63|2653.95|2646.25|2653.18|2645.48|26
1646480290000|2022-03-05 11:38:10|2653.28|2645.58|2653.32|2645.62|2653.33|2645.63|2653.26|2645.56|11
1646480300000|2022-03-05 11:38:20|2653.27|2645.57|2653.09|2645.39|2653.32|2645.62|2653.02|2645.32|21
1646480310000|2022-03-05 11:38:30|2652.99|2645.29|2653.4|2645.7|2653.4|2645.7|2652.97|2645.27|17
1646480320000|2022-03-05 11:38:40|2653.38|2645.68|2653.33|2645.63|2653.49|2645.79|2653.33|2645.63|11
1646480330000|2022-03-05 11:38:50|2653.29|2645.59|2653.32|2645.62|2653.32|2645.62|2653.22|2645.52|17
1646480340000|2022-03-05 11:39:00|2653.31|2645.61|2654.11|2646.41|2654.13|2646.43|2653.3|2645.6|16
1646480350000|2022-03-05 11:39:10|2654.08|2646.38|2654.19|2646.49|2654.24|2646.54|2654.08|2646.38|11
1646480360000|2022-03-05 11:39:20|2654.21|2646.51|2653.32|2645.62|2654.21|2646.51|2653.26|2645.56|19
1646480370000|2022-03-05 11:39:30|2653.38|2645.68|2652.99|2645.29|2653.38|2645.68|2652.94|2645.24|12
1646480380000|2022-03-05 11:39:40|2652.94|2645.24|2653|2645.3|2653.28|2645.58|2652.94|2645.24|24
1646480390000|2022-03-05 11:39:50|2652.98|2645.28|2653.04|2645.34|2653.11|2645.41|2652.98|2645.28|16
1646480400000|2022-03-05 11:40:00|2653.06|2645.36|2653.24|2645.54|2653.37|2645.67|2653.03|2645.33|16
1646480410000|2022-03-05 11:40:10|2653.23|2645.53|2653.27|2645.57|2653.27|2645.57|2652.74|2645.04|17
1646480420000|2022-03-05 11:40:20|2653.31|2645.61|2654|2646.3|2654.19|2646.49|2653.3|2645.6|22
1646480430000|2022-03-05 11:40:30|2654.02|2646.32|2652.66|2644.96|2654.02|2646.32|2652.65|2644.95|23
1646480440000|2022-03-05 11:40:40|2652.69|2644.99|2652.64|2644.94|2652.76|2645.06|2652.64|2644.94|16
1646480450000|2022-03-05 11:40:50|2652.72|2645.02|2652.78|2645.08|2652.78|2645.08|2652.57|2644.87|13
1646480460000|2022-03-05 11:41:00|2652.8|2645.1|2652.64|2644.94|2652.83|2645.13|2652.64|2644.94|12
1646480470000|2022-03-05 11:41:10|2652.59|2644.89|2652.57|2644.87|2652.75|2645.05|2652.51|2644.81|21
1646480480000|2022-03-05 11:41:20|2652.55|2644.85|2652.63|2644.93|2652.66|2644.96|2652.55|2644.85|14
1646480490000|2022-03-05 11:41:30|2652.64|2644.94|2652.52|2644.82|2652.66|2644.96|2652.51|2644.81|17
1646480500000|2022-03-05 11:41:40|2652.53|2644.83|2652.46|2644.76|2652.57|2644.87|2652.39|2644.69|13
1646480510000|2022-03-05 11:41:50|2652.45|2644.75|2652.71|2645.01|2652.72|2645.02|2652.44|2644.74|8
1646480520000|2022-03-05 11:42:00|2652.7|2645|2652.67|2644.97|2652.71|2645.01|2652.66|2644.96|5
1646480530000|2022-03-05 11:42:10|2652.71|2645.01|2652.61|2644.91|2652.82|2645.12|2652.61|2644.91|19
1646480540000|2022-03-05 11:42:20|2652.6|2644.9|2652.68|2644.98|2652.68|2644.98|2652.6|2644.9|2
1646480550000|2022-03-05 11:42:30|2652.65|2644.95|2652.87|2645.17|2652.87|2645.17|2652.64|2644.94|15
1646480560000|2022-03-05 11:42:40|2652.86|2645.16|2653.16|2645.46|2653.27|2645.57|2652.86|2645.16|15
1646480570000|2022-03-05 11:42:50|2653.18|2645.48|2652.81|2645.11|2653.21|2645.51|2652.79|2645.09|15
1646480580000|2022-03-05 11:43:00|2652.82|2645.12|2653.6|2645.9|2653.64|2645.94|2652.82|2645.12|23
1646480590000|2022-03-05 11:43:10|2653.52|2645.82|2652.84|2645.14|2653.52|2645.82|2652.8|2645.1|21
1646480600000|2022-03-05 11:43:20|2652.85|2645.15|2653.09|2645.39|2653.65|2645.95|2652.85|2645.15|25
1646480610000|2022-03-05 11:43:30|2653.07|2645.37|2653.63|2645.93|2653.63|2645.93|2653.07|2645.37|18
1646480620000|2022-03-05 11:43:40|2653.8|2646.1|2654.37|2646.67|2654.69|2646.99|2653.8|2646.1|22
1646480630000|2022-03-05 11:43:50|2654.35|2646.65|2654.23|2646.53|2654.57|2646.87|2654.17|2646.47|20
1646480640000|2022-03-05 11:44:00|2654.26|2646.56|2654.57|2646.87|2654.58|2646.88|2654.26|2646.56|19
1646480650000|2022-03-05 11:44:10|2654.6|2646.9|2654.56|2646.86|2654.61|2646.91|2654.45|2646.75|17
1646480660000|2022-03-05 11:44:20|2654.5|2646.8|2654.48|2646.78|2654.52|2646.82|2654.48|2646.78|10
1646480670000|2022-03-05 11:44:30|2654.5|2646.8|2654.32|2646.62|2654.5|2646.8|2654.32|2646.62|9
1646480680000|2022-03-05 11:44:40|2654.34|2646.64|2654.61|2646.91|2654.62|2646.92|2654.26|2646.56|14
1646480690000|2022-03-05 11:44:50|2654.62|2646.92|2654.64|2646.94|2654.64|2646.94|2654.61|2646.91|6
1646480700000|2022-03-05 11:45:00|2654.62|2646.92|2654.73|2647.03|2654.73|2647.03|2654.62|2646.92|6
1646480710000|2022-03-05 11:45:10|2654.71|2647.01|2654.31|2646.61|2654.71|2647.01|2654.17|2646.47|25
1646480720000|2022-03-05 11:45:20|2654.33|2646.63|2654.4|2646.7|2654.4|2646.7|2654.32|2646.62|13
1646480730000|2022-03-05 11:45:30|2654.38|2646.68|2654.41|2646.71|2654.43|2646.73|2654.26|2646.56|14
1646480740000|2022-03-05 11:45:40|2654.42|2646.72|2654.47|2646.77|2654.56|2646.86|2654.42|2646.72|9
1646480750000|2022-03-05 11:45:50|2654.48|2646.78|2654.41|2646.71|2654.54|2646.84|2654.3|2646.6|10
1646480760000|2022-03-05 11:46:00|2654.39|2646.69|2654.31|2646.61|2654.43|2646.73|2654.24|2646.54|13
1646480770000|2022-03-05 11:46:10|2654.28|2646.58|2654.21|2646.51|2654.28|2646.58|2654.21|2646.51|6
1646480780000|2022-03-05 11:46:20|2654.25|2646.55|2652.76|2645.06|2654.25|2646.55|2652.67|2644.97|23
1646480790000|2022-03-05 11:46:30|2652.74|2645.04|2652.79|2645.09|2652.81|2645.11|2652.53|2644.83|20
1646480800000|2022-03-05 11:46:40|2652.75|2645.05|2652.75|2645.05|2652.82|2645.12|2652.67|2644.97|18
1646480810000|2022-03-05 11:46:50|2652.77|2645.07|2652.83|2645.13|2652.83|2645.13|2652.64|2644.94|10
1646480820000|2022-03-05 11:47:00|2652.75|2645.05|2652.84|2645.14|2652.84|2645.14|2652.66|2644.96|16
1646480830000|2022-03-05 11:47:10|2652.8|2645.1|2652.14|2644.44|2652.86|2645.16|2652.03|2644.33|18
1646480840000|2022-03-05 11:47:20|2652.22|2644.52|2652.18|2644.48|2652.28|2644.58|2651.96|2644.26|17
1646480850000|2022-03-05 11:47:30|2652.15|2644.45|2652.17|2644.47|2652.19|2644.49|2652.09|2644.39|12
1646480860000|2022-03-05 11:47:40|2652.16|2644.46|2652.17|2644.47|2652.29|2644.59|2652.16|2644.46|18
1646480870000|2022-03-05 11:47:50|2652.16|2644.46|2652.17|2644.47|2652.32|2644.62|2652.16|2644.46|20
1646480880000|2022-03-05 11:48:00|2652.13|2644.43|2652.5|2644.8|2652.55|2644.85|2652.12|2644.42|19
1646480890000|2022-03-05 11:48:10|2652.52|2644.82|2652.55|2644.85|2652.78|2645.08|2652.51|2644.81|19
1646480900000|2022-03-05 11:48:20|2652.54|2644.84|2652.54|2644.84|2652.58|2644.88|2652.54|2644.84|3
1646480910000|2022-03-05 11:48:30|2652.49|2644.79|2652.53|2644.83|2652.53|2644.83|2652.49|2644.79|3
1646480920000|2022-03-05 11:48:40|2652.49|2644.79|2652.64|2644.94|2652.66|2644.96|2652.49|2644.79|12
1646480930000|2022-03-05 11:48:50|2652.57|2644.87|2652.77|2645.07|2652.85|2645.15|2652.57|2644.87|11
1646480940000|2022-03-05 11:49:00|2652.74|2645.04|2652.76|2645.06|2652.77|2645.07|2652.74|2645.04|8
1646480950000|2022-03-05 11:49:10|2652.74|2645.04|2652.75|2645.05|2652.79|2645.09|2652.74|2645.04|4
1646480960000|2022-03-05 11:49:20|2652.72|2645.02|2652.28|2644.58|2652.82|2645.12|2651.73|2644.03|25
1646480970000|2022-03-05 11:49:30|2652.21|2644.51|2652.15|2644.45|2652.28|2644.58|2652.08|2644.38|21
1646480980000|2022-03-05 11:49:40|2652.17|2644.47|2653.01|2645.31|2653.01|2645.31|2652.15|2644.45|16
1646480990000|2022-03-05 11:49:50|2652.92|2645.22|2652.81|2645.11|2653.03|2645.33|2652.65|2644.95|26
1646481000000|2022-03-05 11:50:00|2652.72|2645.02|2652.68|2644.98|2652.77|2645.07|2652.66|2644.96|8
1646481010000|2022-03-05 11:50:10|2652.76|2645.06|2652.79|2645.09|2652.8|2645.1|2652.66|2644.96|10
1646481020000|2022-03-05 11:50:20|2652.78|2645.08|2652.95|2645.25|2652.95|2645.25|2652.78|2645.08|10
1646481030000|2022-03-05 11:50:30|2652.98|2645.28|2653.01|2645.31|2653.03|2645.33|2652.94|2645.24|18
1646481040000|2022-03-05 11:50:40|2653|2645.3|2653.04|2645.34|2653.11|2645.41|2652.9|2645.2|23
1646481050000|2022-03-05 11:50:50|2653.01|2645.31|2653.05|2645.35|2653.05|2645.35|2653.01|2645.31|3
1646481060000|2022-03-05 11:51:00|2653.06|2645.36|2652.99|2645.29|2653.09|2645.39|2652.95|2645.25|18
1646481070000|2022-03-05 11:51:10|2652.98|2645.28|2652.96|2645.26|2653.04|2645.34|2652.91|2645.21|14
1646481080000|2022-03-05 11:51:20|2652.93|2645.23|2652.65|2644.95|2653.01|2645.31|2652.62|2644.92|13
1646481090000|2022-03-05 11:51:30|2652.68|2644.98|2652.89|2645.19|2652.89|2645.19|2652.64|2644.94|23
1646481100000|2022-03-05 11:51:40|2652.86|2645.16|2652.81|2645.11|2652.86|2645.16|2652.81|2645.11|9
1646481110000|2022-03-05 11:51:50|2652.84|2645.14|2653.08|2645.38|2653.2|2645.5|2652.84|2645.14|11
1646481120000|2022-03-05 11:52:00|2653.04|2645.34|2652.9|2645.2|2653.04|2645.34|2652.64|2644.94|26
1646481140000|2022-03-05 11:52:20|2652.88|2645.18|2652.99|2645.29|2652.99|2645.29|2652.87|2645.17|8
1646481150000|2022-03-05 11:52:30|2653.17|2645.47|2653.36|2645.66|2653.36|2645.66|2653.08|2645.38|19
1646481160000|2022-03-05 11:52:40|2653.35|2645.65|2653.18|2645.48|2653.38|2645.68|2652.99|2645.29|17
1646481170000|2022-03-05 11:52:50|2653.11|2645.41|2653.25|2645.55|2653.25|2645.55|2653.1|2645.4|8
1646481180000|2022-03-05 11:53:00|2653.28|2645.58|2653.93|2646.23|2653.93|2646.23|2653.28|2645.58|18
1646481190000|2022-03-05 11:53:10|2653.94|2646.24|2653.89|2646.19|2653.99|2646.29|2653.83|2646.13|18
1646481200000|2022-03-05 11:53:20|2653.96|2646.26|2654.58|2646.88|2654.59|2646.89|2653.93|2646.23|16
1646481210000|2022-03-05 11:53:30|2654.57|2646.87|2654.27|2646.57|2654.59|2646.89|2654.26|2646.56|15
1646481220000|2022-03-05 11:53:40|2654.28|2646.58|2654.51|2646.81|2654.51|2646.81|2653.82|2646.12|17
1646481230000|2022-03-05 11:53:50|2654.52|2646.82|2654.65|2646.95|2654.78|2647.08|2654.49|2646.79|20
1646481240000|2022-03-05 11:54:00|2654.69|2646.99|2654.88|2647.18|2654.88|2647.18|2654.6|2646.9|25
1646481250000|2022-03-05 11:54:10|2654.9|2647.2|2654.88|2647.18|2654.9|2647.2|2654.85|2647.15|14
1646481260000|2022-03-05 11:54:20|2654.86|2647.16|2654.85|2647.15|2654.86|2647.16|2654.85|2647.15|2
1646481270000|2022-03-05 11:54:30|2654.84|2647.14|2654.39|2646.69|2654.84|2647.14|2654.28|2646.58|12
1646481280000|2022-03-05 11:54:40|2654.38|2646.68|2654.54|2646.84|2654.54|2646.84|2653.96|2646.26|19
1646481290000|2022-03-05 11:54:50|2654.56|2646.86|2654.54|2646.84|2654.63|2646.93|2654.48|2646.78|12
1646481300000|2022-03-05 11:55:00|2654.58|2646.88|2654.59|2646.89|2654.64|2646.94|2654.5|2646.8|19
1646481310000|2022-03-05 11:55:10|2654.52|2646.82|2654.62|2646.92|2654.62|2646.92|2654.5|2646.8|12
1646481320000|2022-03-05 11:55:20|2654.63|2646.93|2655.28|2647.58|2655.28|2647.58|2654.56|2646.86|14
1646481330000|2022-03-05 11:55:30|2655.27|2647.57|2655.21|2647.51|2655.27|2647.57|2654.96|2647.26|20
1646481340000|2022-03-05 11:55:40|2655.22|2647.52|2654.93|2647.23|2655.23|2647.53|2654.81|2647.11|16
1646481350000|2022-03-05 11:55:50|2654.98|2647.28|2654.94|2647.24|2655.33|2647.63|2654.94|2647.24|19
1646481360000|2022-03-05 11:56:00|2654.87|2647.17|2655.2|2647.5|2655.21|2647.51|2654.87|2647.17|18
1646481370000|2022-03-05 11:56:10|2655.21|2647.51|2654.94|2647.24|2655.21|2647.51|2654.76|2647.06|16
1646481380000|2022-03-05 11:56:20|2654.91|2647.21|2655.12|2647.42|2655.12|2647.42|2654.91|2647.21|15
1646481390000|2022-03-05 11:56:30|2655.2|2647.5|2655.11|2647.41|2655.29|2647.59|2655.06|2647.36|11
1646481400000|2022-03-05 11:56:40|2655.12|2647.42|2655.14|2647.44|2655.16|2647.46|2655.1|2647.4|11
1646481410000|2022-03-05 11:56:50|2655.13|2647.43|2655.15|2647.45|2655.27|2647.57|2655.13|2647.43|13
1646481420000|2022-03-05 11:57:00|2655.13|2647.43|2654.72|2647.02|2655.13|2647.43|2654.71|2647.01|11
1646481430000|2022-03-05 11:57:10|2654.97|2647.27|2654.79|2647.09|2654.97|2647.27|2654.46|2646.76|23
1646481440000|2022-03-05 11:57:20|2654.95|2647.25|2654.79|2647.09|2655.09|2647.39|2654.79|2647.09|18
1646481450000|2022-03-05 11:57:30|2654.66|2646.96|2654.99|2647.29|2654.99|2647.29|2654.55|2646.85|18
1646481460000|2022-03-05 11:57:40|2655.04|2647.34|2654.68|2646.98|2655.07|2647.37|2654.67|2646.97|27
1646481470000|2022-03-05 11:57:50|2654.67|2646.97|2655.23|2647.53|2655.3|2647.6|2654.66|2646.96|18
1646481480000|2022-03-05 11:58:00|2655.22|2647.52|2655.12|2647.42|2655.22|2647.52|2655.08|2647.38|19
1646481490000|2022-03-05 11:58:10|2655.11|2647.41|2654.87|2647.17|2655.11|2647.41|2654.75|2647.05|18
1646481500000|2022-03-05 11:58:20|2654.85|2647.15|2654.39|2646.69|2654.99|2647.29|2654.34|2646.64|19
1646481510000|2022-03-05 11:58:30|2654.37|2646.67|2654.1|2646.4|2654.37|2646.67|2653.78|2646.08|18
1646481520000|2022-03-05 11:58:40|2654.09|2646.39|2653.59|2645.89|2654.18|2646.48|2653.59|2645.89|21
1646481530000|2022-03-05 11:58:50|2653.37|2645.67|2653.73|2646.03|2653.87|2646.17|2653.37|2645.67|20
1646481540000|2022-03-05 11:59:00|2653.7|2646|2653.81|2646.11|2653.84|2646.14|2653.7|2646|15
1646481550000|2022-03-05 11:59:10|2653.77|2646.07|2653.88|2646.18|2653.89|2646.19|2653.76|2646.06|8
1646481560000|2022-03-05 11:59:20|2653.87|2646.17|2653.89|2646.19|2653.9|2646.2|2653.84|2646.14|9
1646481570000|2022-03-05 11:59:30|2653.88|2646.18|2653.71|2646.01|2653.88|2646.18|2653.67|2645.97|10
1646481580000|2022-03-05 11:59:40|2653.7|2646|2653.74|2646.04|2653.75|2646.05|2653.7|2646|8
1646481590000|2022-03-05 11:59:50|2653.75|2646.05|2653.38|2645.68|2653.75|2646.05|2653.38|2645.68|15
1646481600000|2022-03-05 12:00:00|2653.37|2645.67|2653.09|2645.39|2653.37|2645.67|2653.02|2645.32|16
1646481610000|2022-03-05 12:00:10|2653.1|2645.4|2653.31|2645.61|2653.31|2645.61|2652.77|2645.07|25
1646481620000|2022-03-05 12:00:20|2653.3|2645.6|2653.73|2646.03|2653.75|2646.05|2653.26|2645.56|21
1646481630000|2022-03-05 12:00:30|2653.77|2646.07|2653.62|2645.92|2653.79|2646.09|2653.55|2645.85|18
1646481640000|2022-03-05 12:00:40|2653.59|2645.89|2653.46|2645.76|2653.59|2645.89|2653.46|2645.76|8
1646481650000|2022-03-05 12:00:50|2653.42|2645.72|2653.54|2645.84|2653.54|2645.84|2653.42|2645.72|11
1646481660000|2022-03-05 12:01:00|2653.53|2645.83|2653.78|2646.08|2653.79|2646.09|2653.53|2645.83|17
1646481670000|2022-03-05 12:01:10|2653.75|2646.05|2653.42|2645.72|2653.75|2646.05|2653.42|2645.72|16
1646481680000|2022-03-05 12:01:20|2653.43|2645.73|2653.57|2645.87|2653.57|2645.87|2653.43|2645.73|12
1646481690000|2022-03-05 12:01:30|2653.56|2645.86|2653.51|2645.81|2653.85|2646.15|2653.5|2645.8|17
1646481700000|2022-03-05 12:01:40|2653.52|2645.82|2653.86|2646.16|2653.86|2646.16|2653.34|2645.64|19
1646481710000|2022-03-05 12:01:50|2653.95|2646.25|2653.29|2645.59|2654.23|2646.53|2653.27|2645.57|17
1646481720000|2022-03-05 12:02:00|2653.34|2645.64|2653.62|2645.92|2653.64|2645.94|2653.33|2645.63|19
1646481730000|2022-03-05 12:02:10|2653.63|2645.93|2654.25|2646.55|2654.25|2646.55|2653.63|2645.93|12
1646481740000|2022-03-05 12:02:20|2654.27|2646.57|2654.5|2646.8|2654.5|2646.8|2654.25|2646.55|18
1646481750000|2022-03-05 12:02:30|2654.52|2646.82|2654.43|2646.73|2654.6|2646.9|2654.41|2646.71|16
1646481760000|2022-03-05 12:02:40|2654.42|2646.72|2654.5|2646.8|2654.5|2646.8|2654.42|2646.72|11
1646481770000|2022-03-05 12:02:50|2654.45|2646.75|2654.61|2646.91|2654.61|2646.91|2654.38|2646.68|15
1646481780000|2022-03-05 12:03:00|2654.6|2646.9|2657|2649.3|2657.02|2649.32|2654.57|2646.87|21
1646481790000|2022-03-05 12:03:10|2657.01|2649.31|2657.26|2649.56|2657.56|2649.86|2657.01|2649.31|12
1646481800000|2022-03-05 12:03:20|2657.27|2649.57|2659.39|2651.69|2659.39|2651.69|2657.07|2649.37|24
1646481810000|2022-03-05 12:03:30|2659.4|2651.7|2659.82|2652.12|2659.85|2652.15|2659.35|2651.65|23
1646481820000|2022-03-05 12:03:40|2659.81|2652.11|2658.96|2651.26|2659.86|2652.16|2658.91|2651.21|24
1646481830000|2022-03-05 12:03:50|2658.95|2651.25|2659.25|2651.55|2659.31|2651.61|2658.92|2651.22|20
1646481840000|2022-03-05 12:04:00|2659.27|2651.57|2659.1|2651.4|2659.27|2651.57|2659.02|2651.32|19
1646481850000|2022-03-05 12:04:10|2659.08|2651.38|2658.74|2651.04|2659.09|2651.39|2658.55|2650.85|17
1646481860000|2022-03-05 12:04:20|2658.72|2651.02|2659.11|2651.41|2659.11|2651.41|2658.7|2651|14
1646481870000|2022-03-05 12:04:30|2659.12|2651.42|2659.52|2651.82|2659.73|2652.03|2659.12|2651.42|23
1646481880000|2022-03-05 12:04:40|2659.5|2651.8|2659.61|2651.91|2659.61|2651.91|2659.48|2651.78|20
1646481890000|2022-03-05 12:04:50|2659.62|2651.92|2659.85|2652.15|2659.86|2652.16|2659.61|2651.91|20
1646481900000|2022-03-05 12:05:00|2659.88|2652.18|2660.1|2652.4|2660.14|2652.44|2659.88|2652.18|17
1646481910000|2022-03-05 12:05:10|2660.11|2652.41|2660.23|2652.53|2660.44|2652.74|2660.08|2652.38|19
1646481920000|2022-03-05 12:05:20|2660.33|2652.63|2660.49|2652.79|2660.5|2652.8|2660.33|2652.63|14
1646481930000|2022-03-05 12:05:30|2660.35|2652.65|2660.64|2652.94|2660.64|2652.94|2660.33|2652.63|12
1646481940000|2022-03-05 12:05:40|2660.65|2652.95|2660.85|2653.15|2660.85|2653.15|2660.65|2652.95|8
1646481950000|2022-03-05 12:05:50|2660.84|2653.14|2661.7|2654|2661.7|2654|2660.84|2653.14|14
1646481960000|2022-03-05 12:06:00|2662.09|2654.39|2661.87|2654.17|2662.11|2654.41|2661.7|2654|23
1646481970000|2022-03-05 12:06:10|2661.81|2654.11|2661.91|2654.21|2662.4|2654.7|2661.71|2654.01|24
1646481980000|2022-03-05 12:06:20|2661.39|2653.69|2661.47|2653.77|2661.57|2653.87|2661.36|2653.66|25
1646481990000|2022-03-05 12:06:30|2661.46|2653.76|2661.64|2653.94|2661.64|2653.94|2661.46|2653.76|14
1646482000000|2022-03-05 12:06:40|2661.96|2654.26|2662.11|2654.41|2662.11|2654.41|2661.81|2654.11|19
1646482010000|2022-03-05 12:06:50|2662.06|2654.36|2662.11|2654.41|2662.3|2654.6|2662|2654.3|20
1646482020000|2022-03-05 12:07:00|2662.08|2654.38|2662.33|2654.63|2662.43|2654.73|2662.06|2654.36|21
1646482030000|2022-03-05 12:07:10|2662.43|2654.73|2663.38|2655.68|2663.38|2655.68|2662.43|2654.73|14
1646482040000|2022-03-05 12:07:20|2663.36|2655.66|2669.17|2661.47|2669.17|2661.47|2663.24|2655.54|24
1646482050000|2022-03-05 12:07:30|2669.23|2661.53|2672.41|2664.71|2672.41|2664.71|2669.16|2661.46|26
1646482060000|2022-03-05 12:07:40|2672.48|2664.78|2668.52|2660.82|2672.48|2664.78|2668.26|2660.56|28
1646482070000|2022-03-05 12:07:50|2668.7|2661|2670.26|2662.56|2670.62|2662.92|2668.59|2660.89|28
1646482080000|2022-03-05 12:08:00|2670.36|2662.66|2670.75|2663.05|2670.96|2663.26|2670.35|2662.65|26
1646482090000|2022-03-05 12:08:10|2670.66|2662.96|2671.04|2663.34|2671.08|2663.38|2670.64|2662.94|26
1646482100000|2022-03-05 12:08:20|2670.94|2663.24|2670.62|2662.92|2670.94|2663.24|2670.14|2662.44|26
1646482110000|2022-03-05 12:08:30|2670.74|2663.04|2670.37|2662.67|2670.81|2663.11|2670.37|2662.67|23
1646482120000|2022-03-05 12:08:40|2670.41|2662.71|2670.24|2662.54|2670.6|2662.9|2670.12|2662.42|20
1646482130000|2022-03-05 12:08:50|2670.25|2662.55|2669.2|2661.5|2670.25|2662.55|2669.2|2661.5|23
1646482140000|2022-03-05 12:09:00|2669.03|2661.33|2668.38|2660.68|2669.06|2661.36|2668.21|2660.51|26
1646482150000|2022-03-05 12:09:10|2667.7|2660|2666.02|2658.32|2667.83|2660.13|2666.02|2658.32|24
1646482160000|2022-03-05 12:09:20|2665.85|2658.15|2664.63|2656.93|2665.85|2658.15|2664.63|2656.93|28
1646482170000|2022-03-05 12:09:30|2664.52|2656.82|2663.72|2656.02|2664.62|2656.92|2663.72|2656.02|27
1646482180000|2022-03-05 12:09:40|2663.76|2656.06|2662.91|2655.21|2663.76|2656.06|2662.85|2655.15|28
1646482190000|2022-03-05 12:09:50|2662.9|2655.2|2661.32|2653.62|2663.12|2655.42|2661.32|2653.62|24
1646482200000|2022-03-05 12:10:00|2661.45|2653.75|2662.02|2654.32|2662.02|2654.32|2661.43|2653.73|22
1646482210000|2022-03-05 12:10:10|2662.06|2654.36|2660.21|2652.51|2662.16|2654.46|2660.21|2652.51|23
1646482220000|2022-03-05 12:10:20|2660.26|2652.56|2658.89|2651.19|2660.32|2652.62|2658.84|2651.14|20
1646482230000|2022-03-05 12:10:30|2657.46|2649.76|2658.63|2650.93|2659.81|2652.11|2656.45|2648.75|27
1646482240000|2022-03-05 12:10:40|2658.66|2650.96|2659.64|2651.94|2659.87|2652.17|2658.65|2650.95|21
1646482250000|2022-03-05 12:10:50|2659.58|2651.88|2660.24|2652.54|2660.55|2652.85|2659.58|2651.88|25
1646482260000|2022-03-05 12:11:00|2660.01|2652.31|2659.75|2652.05|2660.01|2652.31|2659.06|2651.36|26
1646482270000|2022-03-05 12:11:10|2659.97|2652.27|2660.2|2652.5|2660.73|2653.03|2659.97|2652.27|29
1646482280000|2022-03-05 12:11:20|2660.33|2652.63|2662.06|2654.36|2662.06|2654.36|2660.17|2652.47|28
1646482290000|2022-03-05 12:11:30|2661.92|2654.22|2660.36|2652.66|2661.92|2654.22|2660.36|2652.66|27
1646482300000|2022-03-05 12:11:40|2660.29|2652.59|2660.7|2653|2661.14|2653.44|2660.28|2652.58|27
1646482310000|2022-03-05 12:11:50|2660.72|2653.02|2661.53|2653.83|2662.01|2654.31|2660.7|2653|23
1646482320000|2022-03-05 12:12:00|2661.21|2653.51|2661.38|2653.68|2661.4|2653.7|2661.1|2653.4|25
1646482330000|2022-03-05 12:12:10|2661.65|2653.95|2661.95|2654.25|2662.57|2654.87|2661.65|2653.95|25
1646482340000|2022-03-05 12:12:20|2661.96|2654.26|2660.99|2653.29|2662.46|2654.76|2660.96|2653.26|22
1646482350000|2022-03-05 12:12:30|2660.97|2653.27|2661.49|2653.79|2661.58|2653.88|2660.97|2653.27|15
1646482360000|2022-03-05 12:12:40|2661.43|2653.73|2660.9|2653.2|2661.51|2653.81|2660.86|2653.16|19
1646482370000|2022-03-05 12:12:50|2660.89|2653.19|2657.86|2650.16|2660.95|2653.25|2657.86|2650.16|25
1646482380000|2022-03-05 12:13:00|2657.84|2650.14|2659.02|2651.32|2659.44|2651.74|2657.84|2650.14|26
1646482390000|2022-03-05 12:13:10|2659.08|2651.38|2660.28|2652.58|2660.33|2652.63|2659.07|2651.37|27
1646482400000|2022-03-05 12:13:20|2660.19|2652.49|2660.45|2652.75|2660.51|2652.81|2659.68|2651.98|26
1646482410000|2022-03-05 12:13:30|2660.6|2652.9|2659.96|2652.26|2660.75|2653.05|2659.96|2652.26|23
1646482420000|2022-03-05 12:13:40|2659.95|2652.25|2659.79|2652.09|2659.95|2652.25|2659.72|2652.02|25
1646482430000|2022-03-05 12:13:50|2659.82|2652.12|2659.73|2652.03|2660.37|2652.67|2659.73|2652.03|25
1646482440000|2022-03-05 12:14:00|2659.77|2652.07|2659.8|2652.1|2659.93|2652.23|2659.69|2651.99|25
1646482450000|2022-03-05 12:14:10|2659.76|2652.06|2659.16|2651.46|2659.92|2652.22|2659.03|2651.33|20
1646482460000|2022-03-05 12:14:20|2659.19|2651.49|2660.57|2652.87|2660.6|2652.9|2659.18|2651.48|22
1646482470000|2022-03-05 12:14:30|2660.56|2652.86|2660.5|2652.8|2660.6|2652.9|2660.5|2652.8|14
1646482480000|2022-03-05 12:14:40|2660.51|2652.81|2659.67|2651.97|2660.57|2652.87|2659.36|2651.66|22
1646482490000|2022-03-05 12:14:50|2659.92|2652.22|2660.11|2652.41|2660.14|2652.44|2659.9|2652.2|18
1646482500000|2022-03-05 12:15:00|2660.16|2652.46|2659.92|2652.22|2660.22|2652.52|2659.89|2652.19|20
1646482510000|2022-03-05 12:15:10|2659.94|2652.24|2660.27|2652.57|2660.27|2652.57|2659.56|2651.86|24
1646482520000|2022-03-05 12:15:20|2660.24|2652.54|2660.7|2653|2660.72|2653.02|2660.24|2652.54|21
1646482530000|2022-03-05 12:15:30|2660.72|2653.02|2660.58|2652.88|2660.84|2653.14|2660.54|2652.84|20
1646482540000|2022-03-05 12:15:40|2660.57|2652.87|2660.45|2652.75|2660.59|2652.89|2659.92|2652.22|26
1646482550000|2022-03-05 12:15:50|2660.44|2652.74|2659.92|2652.22|2660.52|2652.82|2659.88|2652.18|23
1646482560000|2022-03-05 12:16:00|2659.96|2652.26|2659.95|2652.25|2660.11|2652.41|2659.83|2652.13|17
1646482570000|2022-03-05 12:16:10|2659.97|2652.27|2660.27|2652.57|2660.51|2652.81|2659.92|2652.22|23
1646482580000|2022-03-05 12:16:20|2660.28|2652.58|2661.05|2653.35|2661.1|2653.4|2660.28|2652.58|22
1646482590000|2022-03-05 12:16:30|2661.33|2653.63|2661.19|2653.49|2661.95|2654.25|2661.19|2653.49|27
1646482600000|2022-03-05 12:16:40|2661.01|2653.31|2661.81|2654.11|2662.04|2654.34|2661.01|2653.31|25
1646482610000|2022-03-05 12:16:50|2661.83|2654.13|2662.04|2654.34|2662.11|2654.41|2661.68|2653.98|23
1646482620000|2022-03-05 12:17:00|2662.02|2654.32|2661.9|2654.2|2662.09|2654.39|2661.5|2653.8|25
1646482630000|2022-03-05 12:17:10|2661.92|2654.22|2663.48|2655.78|2663.58|2655.88|2661.92|2654.22|27
1646482640000|2022-03-05 12:17:20|2663.34|2655.64|2667.63|2659.93|2668.28|2660.58|2663.34|2655.64|27
1646482650000|2022-03-05 12:17:30|2667.6|2659.9|2669.23|2661.53|2669.23|2661.53|2667.18|2659.48|29
1646482660000|2022-03-05 12:17:40|2669.26|2661.56|2669.67|2661.97|2670.74|2663.04|2669|2661.3|26
1646482670000|2022-03-05 12:17:50|2669.74|2662.04|2669.45|2661.75|2669.75|2662.05|2669.31|2661.61|27
1646482680000|2022-03-05 12:18:00|2669.46|2661.76|2669.16|2661.46|2670.4|2662.7|2669.16|2661.46|27
1646482690000|2022-03-05 12:18:10|2668.96|2661.26|2669.36|2661.66|2669.65|2661.95|2667.25|2659.55|27
1646482700000|2022-03-05 12:18:20|2669.44|2661.74|2668.46|2660.76|2669.75|2662.05|2668.46|2660.76|26
1646482710000|2022-03-05 12:18:30|2668.5|2660.8|2669.5|2661.8|2669.92|2662.22|2668.5|2660.8|26
1646482720000|2022-03-05 12:18:40|2669.49|2661.79|2669.6|2661.9|2669.6|2661.9|2669.19|2661.49|26
1646482730000|2022-03-05 12:18:50|2669.61|2661.91|2668.99|2661.29|2669.68|2661.98|2668.48|2660.78|29
1646482740000|2022-03-05 12:19:00|2669.02|2661.32|2668.33|2660.63|2669.02|2661.32|2668.18|2660.48|17
1646482750000|2022-03-05 12:19:10|2668.32|2660.62|2668.52|2660.82|2668.52|2660.82|2668.15|2660.45|19
1646482760000|2022-03-05 12:19:20|2668.49|2660.79|2668.42|2660.72|2668.49|2660.79|2668.34|2660.64|17
1646482770000|2022-03-05 12:19:30|2668.49|2660.79|2668.32|2660.62|2668.67|2660.97|2668.32|2660.62|14
1646482780000|2022-03-05 12:19:40|2668.35|2660.65|2671.14|2663.44|2671.26|2663.56|2668.35|2660.65|26
1646482790000|2022-03-05 12:19:50|2671.12|2663.42|2670.75|2663.05|2671.43|2663.73|2670.61|2662.91|24
1646482800000|2022-03-05 12:20:00|2670.5|2662.8|2669.32|2661.62|2670.5|2662.8|2669.29|2661.59|29
1646482810000|2022-03-05 12:20:10|2669.21|2661.51|2668.64|2660.94|2669.52|2661.82|2668.64|2660.94|27
1646482820000|2022-03-05 12:20:20|2668.54|2660.84|2668.28|2660.58|2668.55|2660.85|2668.28|2660.58|24
1646482830000|2022-03-05 12:20:30|2668.27|2660.57|2668.57|2660.87|2668.61|2660.91|2668.27|2660.57|24
1646482840000|2022-03-05 12:20:40|2668.54|2660.84|2669.06|2661.36|2669.06|2661.36|2668.4|2660.7|24
1646482850000|2022-03-05 12:20:50|2669.19|2661.49|2668.46|2660.76|2669.19|2661.49|2668.36|2660.66|24
1646482860000|2022-03-05 12:21:00|2668.67|2660.97|2668.23|2660.53|2669.13|2661.43|2667.95|2660.25|25
1646482870000|2022-03-05 12:21:10|2668.28|2660.58|2668.21|2660.51|2668.36|2660.66|2668.1|2660.4|23
1646482880000|2022-03-05 12:21:20|2668.25|2660.55|2668.12|2660.42|2668.25|2660.55|2667.68|2659.98|25
1646482890000|2022-03-05 12:21:30|2668.14|2660.44|2668.12|2660.42|2668.15|2660.45|2667.74|2660.04|24
1646482900000|2022-03-05 12:21:40|2668.03|2660.33|2668.84|2661.14|2669.22|2661.52|2667.96|2660.26|24
1646482910000|2022-03-05 12:21:50|2668.74|2661.04|2668.16|2660.46|2669.14|2661.44|2667.88|2660.18|26
1646482920000|2022-03-05 12:22:00|2668.36|2660.66|2669.06|2661.36|2669.11|2661.41|2668.36|2660.66|24
1646482930000|2022-03-05 12:22:10|2669.05|2661.35|2669.4|2661.7|2669.5|2661.8|2668.99|2661.29|21
1646482940000|2022-03-05 12:22:20|2669.42|2661.72|2670.21|2662.51|2670.64|2662.94|2669.42|2661.72|27
1646482950000|2022-03-05 12:22:30|2670.23|2662.53|2669.99|2662.29|2670.49|2662.79|2669.99|2662.29|20
1646482960000|2022-03-05 12:22:40|2670|2662.3|2669.3|2661.6|2670.02|2662.32|2668.79|2661.09|24
1646482970000|2022-03-05 12:22:50|2669.22|2661.52|2669.68|2661.98|2669.78|2662.08|2668.65|2660.95|26
1646482980000|2022-03-05 12:23:00|2669.54|2661.84|2669.33|2661.63|2669.9|2662.2|2669.14|2661.44|26
1646482990000|2022-03-05 12:23:10|2669.35|2661.65|2669.73|2662.03|2670.04|2662.34|2669.35|2661.65|26
1646483000000|2022-03-05 12:23:20|2669.81|2662.11|2669.65|2661.95|2669.81|2662.11|2669.55|2661.85|23
1646483010000|2022-03-05 12:23:30|2669.74|2662.04|2669.76|2662.06|2669.98|2662.28|2669.74|2662.04|25
1646483020000|2022-03-05 12:23:40|2669.92|2662.22|2668.87|2661.17|2669.92|2662.22|2668.52|2660.82|25
1646483030000|2022-03-05 12:23:50|2668.51|2660.81|2668.84|2661.14|2668.86|2661.16|2668.13|2660.43|18
1646483040000|2022-03-05 12:24:00|2668.87|2661.17|2668.76|2661.06|2668.87|2661.17|2668.55|2660.85|24
1646483050000|2022-03-05 12:24:10|2668.82|2661.12|2668.69|2660.99|2668.83|2661.13|2668.63|2660.93|21
1646483060000|2022-03-05 12:24:20|2668.66|2660.96|2667.72|2660.02|2668.66|2660.96|2667.72|2660.02|21
1646483070000|2022-03-05 12:24:30|2667.71|2660.01|2667.47|2659.77|2667.85|2660.15|2667.47|2659.77|23
1646483080000|2022-03-05 12:24:40|2667.13|2659.43|2666.53|2658.83|2667.13|2659.43|2666.32|2658.62|16
1646483090000|2022-03-05 12:24:50|2666.54|2658.84|2666.55|2658.85|2666.73|2659.03|2666.54|2658.84|5
1646483100000|2022-03-05 12:25:00|2666.58|2658.88|2667.18|2659.48|2667.37|2659.67|2666.54|2658.84|25
1646483110000|2022-03-05 12:25:10|2667.22|2659.52|2667.44|2659.74|2667.46|2659.76|2667.2|2659.5|21
1646483120000|2022-03-05 12:25:20|2667.34|2659.64|2665.99|2658.29|2667.36|2659.66|2665.99|2658.29|15
1646483130000|2022-03-05 12:25:30|2666.07|2658.37|2665.83|2658.13|2666.7|2659|2665.78|2658.08|21
1646483140000|2022-03-05 12:25:40|2665.97|2658.27|2665.93|2658.23|2665.99|2658.29|2665.82|2658.12|17
1646483150000|2022-03-05 12:25:50|2665.89|2658.19|2665.91|2658.21|2665.91|2658.21|2665.51|2657.81|20
1646483160000|2022-03-05 12:26:00|2665.84|2658.14|2665.76|2658.06|2665.86|2658.16|2665.72|2658.02|20
1646483170000|2022-03-05 12:26:10|2665.81|2658.11|2665.69|2657.99|2666.19|2658.49|2665.65|2657.95|23
1646483180000|2022-03-05 12:26:20|2665.66|2657.96|2666.03|2658.33|2666.17|2658.47|2665.53|2657.83|23
1646483190000|2022-03-05 12:26:30|2665.85|2658.15|2665.8|2658.1|2665.92|2658.22|2665.48|2657.78|25
1646483200000|2022-03-05 12:26:40|2665.77|2658.07|2665.9|2658.2|2665.95|2658.25|2665.68|2657.98|13
1646483210000|2022-03-05 12:26:50|2665.89|2658.19|2666.08|2658.38|2666.13|2658.43|2665.48|2657.78|21
1646483220000|2022-03-05 12:27:00|2666.07|2658.37|2666.05|2658.35|2666.14|2658.44|2666.04|2658.34|26
1646483230000|2022-03-05 12:27:10|2666.04|2658.34|2666.02|2658.32|2666.05|2658.35|2665.98|2658.28|8
1646483240000|2022-03-05 12:27:20|2666.01|2658.31|2665.93|2658.23|2666.05|2658.35|2665.59|2657.89|24
1646483250000|2022-03-05 12:27:30|2665.92|2658.22|2665.92|2658.22|2666|2658.3|2665.9|2658.2|19
1646483260000|2022-03-05 12:27:40|2665.88|2658.18|2665.39|2657.69|2665.88|2658.18|2665.39|2657.69|19
1646483270000|2022-03-05 12:27:50|2665.19|2657.49|2665.57|2657.87|2665.57|2657.87|2665.1|2657.4|25
1646483280000|2022-03-05 12:28:00|2665.54|2657.84|2665.24|2657.54|2665.54|2657.84|2665.16|2657.46|23
1646483290000|2022-03-05 12:28:10|2665.3|2657.6|2664.83|2657.13|2665.36|2657.66|2664.55|2656.85|24
1646483300000|2022-03-05 12:28:20|2665.05|2657.35|2665.05|2657.35|2665.31|2657.61|2665.01|2657.31|24
1646483310000|2022-03-05 12:28:30|2665.03|2657.33|2665.22|2657.52|2665.22|2657.52|2664.87|2657.17|22
1646483320000|2022-03-05 12:28:40|2665.23|2657.53|2665.16|2657.46|2665.27|2657.57|2665.13|2657.43|17
1646483330000|2022-03-05 12:28:50|2665.11|2657.41|2664.99|2657.29|2665.18|2657.48|2664.94|2657.24|19
1646483340000|2022-03-05 12:29:00|2665|2657.3|2664.67|2656.97|2665.09|2657.39|2664.67|2656.97|25
1646483350000|2022-03-05 12:29:10|2664.64|2656.94|2664.95|2657.25|2664.97|2657.27|2664.64|2656.94|18
1646483360000|2022-03-05 12:29:20|2664.96|2657.26|2664.98|2657.28|2665.02|2657.32|2664.87|2657.17|12
1646483370000|2022-03-05 12:29:30|2664.95|2657.25|2665.85|2658.15|2666.34|2658.64|2664.92|2657.22|23
1646483380000|2022-03-05 12:29:40|2665.86|2658.16|2666.29|2658.59|2666.29|2658.59|2665.86|2658.16|16
1646483390000|2022-03-05 12:29:50|2666.5|2658.8|2666.53|2658.83|2666.65|2658.95|2666.34|2658.64|25
1646483400000|2022-03-05 12:30:00|2666.54|2658.84|2667.07|2659.37|2667.25|2659.55|2666.53|2658.83|22
1646483410000|2022-03-05 12:30:10|2667.02|2659.32|2666.12|2658.42|2667.02|2659.32|2666.12|2658.42|19
1646483420000|2022-03-05 12:30:20|2666.11|2658.41|2666.48|2658.78|2666.75|2659.05|2666.11|2658.41|18
1646483430000|2022-03-05 12:30:30|2666.47|2658.77|2666.62|2658.92|2666.68|2658.98|2666.26|2658.56|25
1646483440000|2022-03-05 12:30:40|2666.59|2658.89|2666.82|2659.12|2666.83|2659.13|2666.59|2658.89|14
1646483450000|2022-03-05 12:30:50|2666.83|2659.13|2667.15|2659.45|2667.15|2659.45|2666.45|2658.75|24
1646483460000|2022-03-05 12:31:00|2667.24|2659.54|2667.66|2659.96|2667.66|2659.96|2667.24|2659.54|20
1646483470000|2022-03-05 12:31:10|2667.67|2659.97|2668.13|2660.43|2668.34|2660.64|2667.67|2659.97|24
1646483480000|2022-03-05 12:31:20|2668.17|2660.47|2664.73|2657.03|2668.2|2660.5|2664.29|2656.59|27
1646483490000|2022-03-05 12:31:30|2664.7|2657|2664.77|2657.07|2664.86|2657.16|2664.42|2656.72|26
1646483500000|2022-03-05 12:31:40|2664.65|2656.95|2665.36|2657.66|2665.39|2657.69|2664.47|2656.77|28
1646483510000|2022-03-05 12:31:50|2665.31|2657.61|2666.24|2658.54|2666.27|2658.57|2665.19|2657.49|25
1646483520000|2022-03-05 12:32:00|2666.2|2658.5|2665.63|2657.93|2666.21|2658.51|2665.34|2657.64|20
1646483530000|2022-03-05 12:32:10|2665.62|2657.92|2665.58|2657.88|2665.67|2657.97|2665.37|2657.67|19
1646483540000|2022-03-05 12:32:20|2665.55|2657.85|2665.7|2658|2665.72|2658.02|2665.54|2657.84|13
1646483550000|2022-03-05 12:32:30|2665.71|2658.01|2665.47|2657.77|2665.71|2658.01|2665.47|2657.77|16
1646483560000|2022-03-05 12:32:40|2665.52|2657.82|2665.55|2657.85|2665.82|2658.12|2665.2|2657.5|21
1646483570000|2022-03-05 12:32:50|2665.57|2657.87|2665.49|2657.79|2665.57|2657.87|2665.48|2657.78|12
1646483580000|2022-03-05 12:33:00|2665.52|2657.82|2665.67|2657.97|2665.67|2657.97|2665.5|2657.8|7
1646483590000|2022-03-05 12:33:10|2665.68|2657.98|2666.09|2658.39|2666.09|2658.39|2665.53|2657.83|23
1646483600000|2022-03-05 12:33:20|2666.06|2658.36|2666.13|2658.43|2666.38|2658.68|2666.06|2658.36|18
1646483610000|2022-03-05 12:33:30|2666.08|2658.38|2666.5|2658.8|2666.53|2658.83|2665.9|2658.2|25
1646483620000|2022-03-05 12:33:40|2666.51|2658.81|2666.49|2658.79|2666.61|2658.91|2666.48|2658.78|23
1646483630000|2022-03-05 12:33:50|2666.4|2658.7|2666.48|2658.78|2666.53|2658.83|2666.1|2658.4|22
1646483640000|2022-03-05 12:34:00|2666.51|2658.81|2666.25|2658.55|2666.59|2658.89|2666.24|2658.54|21
1646483650000|2022-03-05 12:34:10|2666.24|2658.54|2666.31|2658.61|2666.31|2658.61|2666.02|2658.32|17
1646483660000|2022-03-05 12:34:20|2666.32|2658.62|2666.25|2658.55|2666.35|2658.65|2666.25|2658.55|11
1646483670000|2022-03-05 12:34:30|2666.19|2658.49|2666.16|2658.46|2666.19|2658.49|2665.99|2658.29|19
1646483680000|2022-03-05 12:34:40|2666.1|2658.4|2666.35|2658.65|2666.35|2658.65|2666.1|2658.4|21
1646483690000|2022-03-05 12:34:50|2666.27|2658.57|2666.41|2658.71|2666.42|2658.72|2666.15|2658.45|19
1646483700000|2022-03-05 12:35:00|2666.4|2658.7|2666.33|2658.63|2666.4|2658.7|2666.33|2658.63|16
1646483710000|2022-03-05 12:35:10|2666.3|2658.6|2666.05|2658.35|2666.43|2658.73|2666.02|2658.32|16
1646483720000|2022-03-05 12:35:20|2666.03|2658.33|2666.26|2658.56|2666.26|2658.56|2665.96|2658.26|21
1646483730000|2022-03-05 12:35:30|2666.23|2658.53|2665.36|2657.66|2666.27|2658.57|2665.29|2657.59|25
1646483740000|2022-03-05 12:35:40|2665.42|2657.72|2665.89|2658.19|2666.22|2658.52|2665.42|2657.72|24
1646483750000|2022-03-05 12:35:50|2665.95|2658.25|2666.26|2658.56|2666.31|2658.61|2665.94|2658.24|18
1646483760000|2022-03-05 12:36:00|2666.31|2658.61|2665.68|2657.98|2666.32|2658.62|2665.46|2657.76|24
1646483770000|2022-03-05 12:36:10|2665.57|2657.87|2666.19|2658.49|2666.33|2658.63|2665.57|2657.87|22
1646483780000|2022-03-05 12:36:20|2666.26|2658.56|2666.07|2658.37|2666.26|2658.56|2666.07|2658.37|15
1646483790000|2022-03-05 12:36:30|2666.05|2658.35|2665.67|2657.97|2666.07|2658.37|2665.67|2657.97|17
1646483800000|2022-03-05 12:36:40|2665.68|2657.98|2665.99|2658.29|2666.06|2658.36|2665.68|2657.98|24
1646483810000|2022-03-05 12:36:50|2666|2658.3|2667.01|2659.31|2667.01|2659.31|2666|2658.3|19
1646483820000|2022-03-05 12:37:00|2667.04|2659.34|2667.72|2660.02|2667.75|2660.05|2667.04|2659.34|26
1646483830000|2022-03-05 12:37:10|2667.77|2660.07|2668.67|2660.97|2668.67|2660.97|2667.77|2660.07|22
1646483840000|2022-03-05 12:37:20|2668.69|2660.99|2669.19|2661.49|2669.32|2661.62|2668.5|2660.8|18
1646483850000|2022-03-05 12:37:30|2669.22|2661.52|2669.02|2661.32|2669.22|2661.52|2668.95|2661.25|22
1646483860000|2022-03-05 12:37:40|2669.01|2661.31|2668.66|2660.96|2669.01|2661.31|2668.41|2660.71|21
1646483870000|2022-03-05 12:37:50|2668.71|2661.01|2668.8|2661.1|2668.87|2661.17|2668.7|2661|24
1646483880000|2022-03-05 12:38:00|2668.81|2661.11|2669.29|2661.59|2669.31|2661.61|2668.8|2661.1|19
1646483890000|2022-03-05 12:38:10|2669.19|2661.49|2669.1|2661.4|2669.19|2661.49|2669|2661.3|15
1646483900000|2022-03-05 12:38:20|2669.11|2661.41|2669.77|2662.07|2669.99|2662.29|2669.09|2661.39|18
1646483910000|2022-03-05 12:38:30|2669.75|2662.05|2670.06|2662.36|2670.16|2662.46|2669.69|2661.99|27
1646483920000|2022-03-05 12:38:40|2670.08|2662.38|2670.63|2662.93|2670.83|2663.13|2670.05|2662.35|23
1646483930000|2022-03-05 12:38:50|2670.66|2662.96|2670.75|2663.05|2670.83|2663.13|2670.5|2662.8|24
1646483940000|2022-03-05 12:39:00|2670.72|2663.02|2670.55|2662.85|2670.72|2663.02|2670.15|2662.45|21
1646483950000|2022-03-05 12:39:10|2670.53|2662.83|2670.86|2663.16|2670.87|2663.17|2670.5|2662.8|22
1646483960000|2022-03-05 12:39:20|2670.85|2663.15|2670.75|2663.05|2671.03|2663.33|2670.75|2663.05|16
1646483970000|2022-03-05 12:39:30|2670.69|2662.99|2671.03|2663.33|2671.03|2663.33|2670.69|2662.99|20
1646483980000|2022-03-05 12:39:40|2671.02|2663.32|2671.06|2663.36|2671.06|2663.36|2670.74|2663.04|20
1646483990000|2022-03-05 12:39:50|2671.05|2663.35|2672.19|2664.49|2672.49|2664.79|2671.05|2663.35|27
1646484000000|2022-03-05 12:40:00|2672.23|2664.53|2671.94|2664.24|2672.56|2664.86|2671.61|2663.91|22
1646484010000|2022-03-05 12:40:10|2671.95|2664.25|2672.19|2664.49|2672.29|2664.59|2671.95|2664.25|15
1646484020000|2022-03-05 12:40:20|2672.2|2664.5|2675.06|2667.36|2675.7|2668|2672.2|2664.5|25
1646484030000|2022-03-05 12:40:30|2675.05|2667.35|2672.17|2664.47|2675.05|2667.35|2671.88|2664.18|28
1646484040000|2022-03-05 12:40:40|2672.24|2664.54|2668.45|2660.75|2672.24|2664.54|2667.85|2660.15|29
1646484050000|2022-03-05 12:40:50|2668.44|2660.74|2668.72|2661.02|2668.95|2661.25|2666.78|2659.08|27
1646484060000|2022-03-05 12:41:00|2668.73|2661.03|2666.23|2658.53|2668.78|2661.08|2665.94|2658.24|28
1646484070000|2022-03-05 12:41:10|2666.32|2658.62|2666.53|2658.83|2666.61|2658.91|2665.25|2657.55|26
1646484080000|2022-03-05 12:41:20|2666.54|2658.84|2666.04|2658.34|2666.68|2658.98|2666.04|2658.34|27
1646484090000|2022-03-05 12:41:30|2666.02|2658.32|2666.05|2658.35|2666.1|2658.4|2665.41|2657.71|27
1646484100000|2022-03-05 12:41:40|2666.06|2658.36|2665.85|2658.15|2666.49|2658.79|2665.85|2658.15|23
1646484110000|2022-03-05 12:41:50|2665.52|2657.82|2668.25|2660.55|2668.25|2660.55|2665.41|2657.71|26
1646484120000|2022-03-05 12:42:00|2668.38|2660.68|2668.83|2661.13|2668.89|2661.19|2668.25|2660.55|28
1646484130000|2022-03-05 12:42:10|2668.86|2661.16|2666.87|2659.17|2668.86|2661.16|2666.78|2659.08|25
1646484140000|2022-03-05 12:42:20|2666.81|2659.11|2666.51|2658.81|2667.95|2660.25|2666.07|2658.37|29
1646484150000|2022-03-05 12:42:30|2666.33|2658.63|2665.43|2657.73|2666.33|2658.63|2665.33|2657.63|28
1646484160000|2022-03-05 12:42:40|2665.45|2657.75|2667.4|2659.7|2667.83|2660.13|2665.41|2657.71|27
1646484170000|2022-03-05 12:42:50|2667.39|2659.69|2667.44|2659.74|2667.87|2660.17|2666.96|2659.26|27
1646484180000|2022-03-05 12:43:00|2667.53|2659.83|2665.95|2658.25|2667.7|2660|2665.95|2658.25|27
1646484190000|2022-03-05 12:43:10|2665.9|2658.2|2666.2|2658.5|2666.36|2658.66|2665.43|2657.73|25
1646484200000|2022-03-05 12:43:20|2666.19|2658.49|2668.03|2660.33|2668.03|2660.33|2665.96|2658.26|26
1646484210000|2022-03-05 12:43:30|2668.05|2660.35|2666.83|2659.13|2668.11|2660.41|2666.8|2659.1|23
1646484220000|2022-03-05 12:43:40|2666.84|2659.14|2667.07|2659.37|2667.39|2659.69|2666.83|2659.13|25
1646484230000|2022-03-05 12:43:50|2667.03|2659.33|2666.25|2658.55|2667.03|2659.33|2666.25|2658.55|28
1646484240000|2022-03-05 12:44:00|2666.19|2658.49|2666.17|2658.47|2666.56|2658.86|2666.17|2658.47|20
1646484250000|2022-03-05 12:44:10|2666.18|2658.48|2666.82|2659.12|2667.03|2659.33|2666.18|2658.48|21
1646484260000|2022-03-05 12:44:20|2666.81|2659.11|2666.78|2659.08|2667.14|2659.44|2666.78|2659.08|28
1646484270000|2022-03-05 12:44:30|2666.76|2659.06|2665.91|2658.21|2666.93|2659.23|2665.91|2658.21|24
1646484280000|2022-03-05 12:44:40|2665.93|2658.23|2666.12|2658.42|2666.21|2658.51|2665.88|2658.18|22
1646484290000|2022-03-05 12:44:50|2666.07|2658.37|2665.42|2657.72|2666.09|2658.39|2665.15|2657.45|25
1646484300000|2022-03-05 12:45:00|2665.39|2657.69|2664.24|2656.54|2665.39|2657.69|2664.24|2656.54|26
1646484310000|2022-03-05 12:45:10|2664.26|2656.56|2666.73|2659.03|2666.73|2659.03|2664.26|2656.56|26
1646484320000|2022-03-05 12:45:20|2666.59|2658.89|2664.59|2656.89|2666.6|2658.9|2664.59|2656.89|28
1646484330000|2022-03-05 12:45:30|2664.6|2656.9|2664.49|2656.79|2664.72|2657.02|2664|2656.3|21
1646484340000|2022-03-05 12:45:40|2664.45|2656.75|2664.51|2656.81|2664.56|2656.86|2664.26|2656.56|24
1646484350000|2022-03-05 12:45:50|2664.47|2656.77|2664.5|2656.8|2664.52|2656.82|2664.34|2656.64|20
1646484360000|2022-03-05 12:46:00|2664.44|2656.74|2665.12|2657.42|2665.31|2657.61|2664.36|2656.66|22
1646484370000|2022-03-05 12:46:10|2665.21|2657.51|2665.27|2657.57|2665.39|2657.69|2665.06|2657.36|23
1646484380000|2022-03-05 12:46:20|2665.25|2657.55|2664.5|2656.8|2665.32|2657.62|2664.5|2656.8|15
1646484390000|2022-03-05 12:46:30|2664.63|2656.93|2663.89|2656.19|2664.78|2657.08|2663.85|2656.15|27
1646484400000|2022-03-05 12:46:40|2663.9|2656.2|2663.57|2655.87|2663.9|2656.2|2663.5|2655.8|18
1646484410000|2022-03-05 12:46:50|2663.55|2655.85|2664.21|2656.51|2664.3|2656.6|2663.45|2655.75|19
1646484420000|2022-03-05 12:47:00|2664.2|2656.5|2664.45|2656.75|2664.45|2656.75|2663.96|2656.26|22
1646484430000|2022-03-05 12:47:10|2664.41|2656.71|2664.36|2656.66|2664.49|2656.79|2664.28|2656.58|27
1646484440000|2022-03-05 12:47:20|2664.37|2656.67|2665.5|2657.8|2665.6|2657.9|2664.21|2656.51|29
1646484450000|2022-03-05 12:47:30|2665.65|2657.95|2665.81|2658.11|2666.63|2658.93|2665.65|2657.95|26
1646484460000|2022-03-05 12:47:40|2665.85|2658.15|2666.06|2658.36|2666.24|2658.54|2665.85|2658.15|27
1646484470000|2022-03-05 12:47:50|2666.03|2658.33|2666.04|2658.34|2666.07|2658.37|2665.87|2658.17|22
1646484480000|2022-03-05 12:48:00|2666.03|2658.33|2666.15|2658.45|2666.16|2658.46|2665.88|2658.18|19
1646484490000|2022-03-05 12:48:10|2666.17|2658.47|2666.73|2659.03|2666.99|2659.29|2666.13|2658.43|27
1646484500000|2022-03-05 12:48:20|2666.71|2659.01|2666.19|2658.49|2667.29|2659.59|2666.16|2658.46|27
1646484510000|2022-03-05 12:48:30|2666.25|2658.55|2666.59|2658.89|2666.61|2658.91|2666.12|2658.42|27
1646484520000|2022-03-05 12:48:40|2666.55|2658.85|2667.09|2659.39|2667.09|2659.39|2665.81|2658.11|26
1646484530000|2022-03-05 12:48:50|2667.11|2659.41|2667.22|2659.52|2667.75|2660.05|2666.69|2658.99|28
1646484540000|2022-03-05 12:49:00|2667.14|2659.44|2667.14|2659.44|2667.27|2659.57|2666.9|2659.2|28
1646484550000|2022-03-05 12:49:10|2667.13|2659.43|2666.27|2658.57|2667.18|2659.48|2666.09|2658.39|27
1646484560000|2022-03-05 12:49:20|2666.26|2658.56|2666|2658.3|2666.34|2658.64|2665.94|2658.24|20
1646484570000|2022-03-05 12:49:30|2665.98|2658.28|2667.11|2659.41|2667.11|2659.41|2665.98|2658.28|25
1646484580000|2022-03-05 12:49:40|2667.04|2659.34|2667.91|2660.21|2668.13|2660.43|2666.96|2659.26|26
1646484590000|2022-03-05 12:49:50|2667.99|2660.29|2667.94|2660.24|2667.99|2660.29|2667.75|2660.05|27
1646484600000|2022-03-05 12:50:00|2667.86|2660.16|2667.65|2659.95|2667.99|2660.29|2667.65|2659.95|25
1646484610000|2022-03-05 12:50:10|2667.64|2659.94|2668.02|2660.32|2668.17|2660.47|2667.62|2659.92|28
1646484620000|2022-03-05 12:50:20|2667.97|2660.27|2668.56|2660.86|2669.01|2661.31|2667.97|2660.27|27
1646484630000|2022-03-05 12:50:30|2668.49|2660.79|2668.25|2660.55|2668.59|2660.89|2668.25|2660.55|26
1646484640000|2022-03-05 12:50:40|2668.33|2660.63|2668.67|2660.97|2668.69|2660.99|2668.2|2660.5|25
1646484650000|2022-03-05 12:50:50|2668.89|2661.19|2668.23|2660.53|2669.02|2661.32|2668|2660.3|27
1646484660000|2022-03-05 12:51:00|2668.27|2660.57|2667.23|2659.53|2668.28|2660.58|2666.94|2659.24|25
1646484670000|2022-03-05 12:51:10|2667.25|2659.55|2666.94|2659.24|2667.37|2659.67|2666.74|2659.04|24
1646484680000|2022-03-05 12:51:20|2667|2659.3|2667.13|2659.43|2667.14|2659.44|2666.89|2659.19|29
1646484690000|2022-03-05 12:51:30|2667.18|2659.48|2666.85|2659.15|2667.69|2659.99|2666.63|2658.93|26
1646484700000|2022-03-05 12:51:40|2666.88|2659.18|2665.74|2658.04|2666.9|2659.2|2665.61|2657.91|24
1646484710000|2022-03-05 12:51:50|2665.73|2658.03|2665.6|2657.9|2665.78|2658.08|2665.31|2657.61|27
1646484720000|2022-03-05 12:52:00|2665.64|2657.94|2665.9|2658.2|2666.06|2658.36|2665.57|2657.87|23
1646484730000|2022-03-05 12:52:10|2665.87|2658.17|2665.35|2657.65|2666.04|2658.34|2665.23|2657.53|28
1646484740000|2022-03-05 12:52:20|2665.39|2657.69|2665.71|2658.01|2666.5|2658.8|2665.38|2657.68|27
1646484750000|2022-03-05 12:52:30|2665.78|2658.08|2665.58|2657.88|2665.85|2658.15|2665.51|2657.81|27
1646484760000|2022-03-05 12:52:40|2665.56|2657.86|2665.17|2657.47|2665.88|2658.18|2665.17|2657.47|23
1646484770000|2022-03-05 12:52:50|2665.27|2657.57|2665.23|2657.53|2665.63|2657.93|2665.16|2657.46|25
1646484780000|2022-03-05 12:53:00|2665.21|2657.51|2665.56|2657.86|2665.81|2658.11|2665.21|2657.51|26
1646484790000|2022-03-05 12:53:10|2665.55|2657.85|2665.26|2657.56|2665.82|2658.12|2665.17|2657.47|23
1646484800000|2022-03-05 12:53:20|2665.28|2657.58|2665.16|2657.46|2665.63|2657.93|2665.16|2657.46|26
1646484810000|2022-03-05 12:53:30|2665.2|2657.5|2665.58|2657.88|2666.2|2658.5|2665.2|2657.5|25
1646484820000|2022-03-05 12:53:40|2665.68|2657.98|2665.47|2657.77|2666|2658.3|2665.47|2657.77|25
1646484830000|2022-03-05 12:53:50|2665.26|2657.56|2665.53|2657.83|2665.54|2657.84|2664.99|2657.29|28
1646484840000|2022-03-05 12:54:00|2665.56|2657.86|2665.13|2657.43|2665.81|2658.11|2665.08|2657.38|27
1646484850000|2022-03-05 12:54:10|2665.25|2657.55|2665.68|2657.98|2665.99|2658.29|2665.18|2657.48|28
1646484860000|2022-03-05 12:54:20|2665.66|2657.96|2664.98|2657.28|2665.7|2658|2664.93|2657.23|26
1646484870000|2022-03-05 12:54:30|2665.05|2657.35|2665.28|2657.58|2665.28|2657.58|2665.05|2657.35|16
1646484880000|2022-03-05 12:54:40|2665.27|2657.57|2665.01|2657.31|2665.27|2657.57|2664.83|2657.13|20
1646484890000|2022-03-05 12:54:50|2664.6|2656.9|2663.76|2656.06|2664.6|2656.9|2663.7|2656|25
1646484900000|2022-03-05 12:55:00|2663.68|2655.98|2664.05|2656.35|2664.35|2656.65|2663.56|2655.86|25
1646484910000|2022-03-05 12:55:10|2664.08|2656.38|2662.75|2655.05|2664.19|2656.49|2662.62|2654.92|27
1646484920000|2022-03-05 12:55:20|2662.82|2655.12|2662.99|2655.29|2663.37|2655.67|2662.82|2655.12|24
1646484930000|2022-03-05 12:55:30|2663.15|2655.45|2662.99|2655.29|2663.41|2655.71|2662.82|2655.12|21
1646484940000|2022-03-05 12:55:40|2662.98|2655.28|2662.85|2655.15|2663.02|2655.32|2662.56|2654.86|23
1646484950000|2022-03-05 12:55:50|2662.94|2655.24|2662.95|2655.25|2663.04|2655.34|2662.64|2654.94|27
1646484960000|2022-03-05 12:56:00|2662.91|2655.21|2662.64|2654.94|2662.99|2655.29|2662.23|2654.53|27
1646484970000|2022-03-05 12:56:10|2662.59|2654.89|2662.95|2655.25|2663.04|2655.34|2662.29|2654.59|20
1646484980000|2022-03-05 12:56:20|2662.91|2655.21|2662.31|2654.61|2663.01|2655.31|2661.91|2654.21|22
1646484990000|2022-03-05 12:56:30|2662.27|2654.57|2661.56|2653.86|2662.3|2654.6|2661.56|2653.86|28
1646485000000|2022-03-05 12:56:40|2661.54|2653.84|2661.31|2653.61|2661.54|2653.84|2661.05|2653.35|26
1646485010000|2022-03-05 12:56:50|2661.25|2653.55|2661.22|2653.52|2661.34|2653.64|2661.01|2653.31|26
1646485020000|2022-03-05 12:57:00|2661.23|2653.53|2660.77|2653.07|2661.25|2653.55|2660.46|2652.76|21
1646485030000|2022-03-05 12:57:10|2660.73|2653.03|2662.51|2654.81|2662.51|2654.81|2660.73|2653.03|24
1646485040000|2022-03-05 12:57:20|2662.52|2654.82|2662.27|2654.57|2662.99|2655.29|2662.27|2654.57|26
1646485050000|2022-03-05 12:57:30|2662.31|2654.61|2661.9|2654.2|2662.31|2654.61|2661.81|2654.11|24
1646485060000|2022-03-05 12:57:40|2661.87|2654.17|2661.02|2653.32|2662.09|2654.39|2660.93|2653.23|26
1646485070000|2022-03-05 12:57:50|2661.04|2653.34|2660.94|2653.24|2661.17|2653.47|2660.8|2653.1|25
1646485080000|2022-03-05 12:58:00|2661.08|2653.38|2660.94|2653.24|2661.17|2653.47|2660.91|2653.21|22
1646485090000|2022-03-05 12:58:10|2660.92|2653.22|2661.06|2653.36|2661.76|2654.06|2660.92|2653.22|25
1646485100000|2022-03-05 12:58:20|2660.93|2653.23|2661.39|2653.69|2661.63|2653.93|2660.89|2653.19|22
1646485110000|2022-03-05 12:58:30|2661.57|2653.87|2660.96|2653.26|2661.57|2653.87|2660.94|2653.24|25
1646485120000|2022-03-05 12:58:40|2661.07|2653.37|2661.06|2653.36|2661.45|2653.75|2661.06|2653.36|19
1646485130000|2022-03-05 12:58:50|2661.05|2653.35|2661.68|2653.98|2661.77|2654.07|2660.19|2652.49|25
1646485140000|2022-03-05 12:59:00|2661.67|2653.97|2661.57|2653.87|2661.73|2654.03|2661.47|2653.77|24
1646485150000|2022-03-05 12:59:10|2661.5|2653.8|2660.7|2653|2661.5|2653.8|2660.7|2653|21
1646485160000|2022-03-05 12:59:20|2660.76|2653.06|2660.87|2653.17|2661.08|2653.38|2660.72|2653.02|21
1646485170000|2022-03-05 12:59:30|2660.88|2653.18|2660.39|2652.69|2660.9|2653.2|2660.35|2652.65|25
1646485180000|2022-03-05 12:59:40|2660.37|2652.67|2658.2|2650.5|2660.61|2652.91|2658.04|2650.34|25
1646485190000|2022-03-05 12:59:50|2658.19|2650.49|2658.55|2650.85|2658.58|2650.88|2658.1|2650.4|22
1646485200000|2022-03-05 13:00:00|2658.52|2650.82|2659.4|2651.7|2659.4|2651.7|2658.46|2650.76|21
1646485210000|2022-03-05 13:00:10|2659.42|2651.72|2659.01|2651.31|2659.68|2651.98|2658.91|2651.21|24
1646485220000|2022-03-05 13:00:20|2658.93|2651.23|2658.79|2651.09|2658.93|2651.23|2658.68|2650.98|15
1646485230000|2022-03-05 13:00:30|2658.82|2651.12|2658.67|2650.97|2658.92|2651.22|2658.61|2650.91|20
1646485240000|2022-03-05 13:00:40|2658.68|2650.98|2658.1|2650.4|2658.71|2651.01|2658.06|2650.36|24
1646485250000|2022-03-05 13:00:50|2658.11|2650.41|2657.38|2649.68|2658.11|2650.41|2657.34|2649.64|24
1646485260000|2022-03-05 13:01:00|2657.41|2649.71|2657.58|2649.88|2657.76|2650.06|2657.38|2649.68|27
1646485270000|2022-03-05 13:01:10|2657.61|2649.91|2658.4|2650.7|2658.4|2650.7|2657.49|2649.79|21
1646485280000|2022-03-05 13:01:20|2658.39|2650.69|2658.53|2650.83|2658.53|2650.83|2658.31|2650.61|15
1646485290000|2022-03-05 13:01:30|2658.49|2650.79|2658.65|2650.95|2658.68|2650.98|2658.25|2650.55|17
1646485300000|2022-03-05 13:01:40|2658.48|2650.78|2658.78|2651.08|2658.78|2651.08|2658.28|2650.58|21
1646485310000|2022-03-05 13:01:50|2658.79|2651.09|2658.84|2651.14|2658.84|2651.14|2658.48|2650.78|20
1646485320000|2022-03-05 13:02:00|2658.8|2651.1|2657.84|2650.14|2658.8|2651.1|2657.84|2650.14|22
1646485330000|2022-03-05 13:02:10|2657.73|2650.03|2657.39|2649.69|2657.77|2650.07|2657.39|2649.69|15
1646485340000|2022-03-05 13:02:20|2657.4|2649.7|2656.2|2648.5|2657.49|2649.79|2656.06|2648.36|27
1646485350000|2022-03-05 13:02:30|2656.25|2648.55|2654.96|2647.26|2656.25|2648.55|2654.67|2646.97|29
1646485360000|2022-03-05 13:02:40|2655.03|2647.33|2654.83|2647.13|2655.05|2647.35|2654.56|2646.86|25
1646485370000|2022-03-05 13:02:50|2654.82|2647.12|2653.88|2646.18|2654.82|2647.12|2653.77|2646.07|27
1646485380000|2022-03-05 13:03:00|2653.8|2646.1|2654.28|2646.58|2654.28|2646.58|2653.31|2645.61|28
1646485390000|2022-03-05 13:03:10|2654.4|2646.7|2653.61|2645.91|2654.4|2646.7|2653.53|2645.83|28
1646485400000|2022-03-05 13:03:20|2653.59|2645.89|2653.44|2645.74|2653.73|2646.03|2653.35|2645.65|26
1646485410000|2022-03-05 13:03:30|2653.42|2645.72|2653.61|2645.91|2653.72|2646.02|2653.29|2645.59|27
1646485420000|2022-03-05 13:03:40|2653.62|2645.92|2653.15|2645.45|2653.64|2645.94|2653.05|2645.35|18
1646485430000|2022-03-05 13:03:50|2653.19|2645.49|2652.71|2645.01|2653.31|2645.61|2652.67|2644.97|26
1646485440000|2022-03-05 13:04:00|2652.65|2644.95|2651.11|2643.41|2652.78|2645.08|2650.92|2643.22|25
1646485450000|2022-03-05 13:04:10|2651.26|2643.56|2651.96|2644.26|2652.19|2644.49|2651.17|2643.47|25
1646485460000|2022-03-05 13:04:20|2651.98|2644.28|2648.97|2641.27|2651.99|2644.29|2647.96|2640.26|28
1646485470000|2022-03-05 13:04:30|2648.96|2641.26|2649.28|2641.58|2649.31|2641.61|2648.96|2641.26|26
1646485480000|2022-03-05 13:04:40|2649.31|2641.61|2649.97|2642.27|2649.97|2642.27|2649.31|2641.61|21
1646485490000|2022-03-05 13:04:50|2649.93|2642.23|2649.89|2642.19|2649.93|2642.23|2649.68|2641.98|23
1646485500000|2022-03-05 13:05:00|2649.97|2642.27|2650.63|2642.93|2650.67|2642.97|2649.84|2642.14|25
1646485510000|2022-03-05 13:05:10|2650.57|2642.87|2650.94|2643.24|2650.94|2643.24|2650.49|2642.79|24
1646485520000|2022-03-05 13:05:20|2650.84|2643.14|2652.17|2644.47|2652.82|2645.12|2650.83|2643.13|27
1646485530000|2022-03-05 13:05:30|2651.99|2644.29|2652.97|2645.27|2652.97|2645.27|2651.89|2644.19|22
1646485540000|2022-03-05 13:05:40|2653.04|2645.34|2652.41|2644.71|2653.18|2645.48|2652.11|2644.41|24
1646485550000|2022-03-05 13:05:50|2652.35|2644.65|2650.76|2643.06|2652.46|2644.76|2650.6|2642.9|27
1646485560000|2022-03-05 13:06:00|2650.61|2642.91|2651.39|2643.69|2651.41|2643.71|2650.57|2642.87|26
1646485570000|2022-03-05 13:06:10|2651.38|2643.68|2650.34|2642.64|2651.71|2644.01|2650.34|2642.64|24
1646485580000|2022-03-05 13:06:20|2650.39|2642.69|2649.76|2642.06|2650.48|2642.78|2649.56|2641.86|28
1646485590000|2022-03-05 13:06:30|2649.87|2642.17|2649.27|2641.57|2650.19|2642.49|2649.24|2641.54|24
1646485600000|2022-03-05 13:06:40|2649.34|2641.64|2648.65|2640.95|2649.44|2641.74|2648.32|2640.62|25
1646485610000|2022-03-05 13:06:50|2648.7|2641|2648.8|2641.1|2648.8|2641.1|2648.56|2640.86|21
1646485620000|2022-03-05 13:07:00|2648.81|2641.11|2649.33|2641.63|2649.38|2641.68|2648.81|2641.11|21
1646485630000|2022-03-05 13:07:10|2649.32|2641.62|2649.63|2641.93|2649.63|2641.93|2649.31|2641.61|16
1646485640000|2022-03-05 13:07:20|2649.66|2641.96|2647.98|2640.28|2649.66|2641.96|2647.93|2640.23|27
1646485650000|2022-03-05 13:07:30|2647.91|2640.21|2647.53|2639.83|2647.91|2640.21|2647.46|2639.76|19
1646485660000|2022-03-05 13:07:40|2647.64|2639.94|2647.76|2640.06|2648.04|2640.34|2647.3|2639.6|19
1646485670000|2022-03-05 13:07:50|2647.77|2640.07|2648.14|2640.44|2648.36|2640.66|2647.74|2640.04|20
1646485680000|2022-03-05 13:08:00|2648.1|2640.4|2648.28|2640.58|2648.37|2640.67|2648.1|2640.4|19
1646485690000|2022-03-05 13:08:10|2648.31|2640.61|2647.96|2640.26|2648.33|2640.63|2647.85|2640.15|22
1646485700000|2022-03-05 13:08:20|2648.07|2640.37|2649.5|2641.8|2649.74|2642.04|2648.07|2640.37|26
1646485710000|2022-03-05 13:08:30|2649.43|2641.73|2648.61|2640.91|2649.43|2641.73|2648.61|2640.91|23
1646485720000|2022-03-05 13:08:40|2648.62|2640.92|2649.15|2641.45|2649.15|2641.45|2648.62|2640.92|23
1646485730000|2022-03-05 13:08:50|2649.14|2641.44|2649.33|2641.63|2649.42|2641.72|2648.97|2641.27|25
1646485740000|2022-03-05 13:09:00|2649.34|2641.64|2649.74|2642.04|2649.97|2642.27|2649.32|2641.62|24
1646485750000|2022-03-05 13:09:10|2649.84|2642.14|2648.89|2641.19|2650.17|2642.47|2648.37|2640.67|23
1646485760000|2022-03-05 13:09:20|2648.98|2641.28|2648.67|2640.97|2648.98|2641.28|2648.66|2640.96|15
1646485770000|2022-03-05 13:09:30|2648.68|2640.98|2648.92|2641.22|2648.92|2641.22|2648.68|2640.98|11
1646485780000|2022-03-05 13:09:40|2648.93|2641.23|2649.1|2641.4|2649.3|2641.6|2648.78|2641.08|23
1646485790000|2022-03-05 13:09:50|2649.11|2641.41|2649.26|2641.56|2649.26|2641.56|2649.07|2641.37|13
1646485800000|2022-03-05 13:10:00|2649.25|2641.55|2650.26|2642.56|2650.34|2642.64|2649.25|2641.55|26
1646485810000|2022-03-05 13:10:10|2650.29|2642.59|2650.66|2642.96|2651.09|2643.39|2650.12|2642.42|23
1646485820000|2022-03-05 13:10:20|2650.74|2643.04|2649.86|2642.16|2650.74|2643.04|2649.7|2642|23
1646485830000|2022-03-05 13:10:30|2649.78|2642.08|2649.22|2641.52|2649.78|2642.08|2649.12|2641.42|24
1646485840000|2022-03-05 13:10:40|2649.24|2641.54|2650.1|2642.4|2650.16|2642.46|2649.24|2641.54|27
1646485850000|2022-03-05 13:10:50|2650.12|2642.42|2650.4|2642.7|2650.55|2642.85|2649.97|2642.27|23
1646485860000|2022-03-05 13:11:00|2650.33|2642.63|2650.44|2642.74|2650.5|2642.8|2650.16|2642.46|24
1646485870000|2022-03-05 13:11:10|2650.46|2642.76|2650.18|2642.48|2650.49|2642.79|2650.15|2642.45|19
1646485880000|2022-03-05 13:11:20|2650.15|2642.45|2650.37|2642.67|2650.54|2642.84|2650.03|2642.33|17
1646485890000|2022-03-05 13:11:30|2650.43|2642.73|2650.45|2642.75|2650.47|2642.77|2650.38|2642.68|9
1646485900000|2022-03-05 13:11:40|2650.43|2642.73|2650.81|2643.11|2650.81|2643.11|2650.37|2642.67|11
1646485910000|2022-03-05 13:11:50|2650.8|2643.1|2651.1|2643.4|2651.12|2643.42|2650.75|2643.05|23
1646485920000|2022-03-05 13:12:00|2651.12|2643.42|2652.17|2644.47|2652.37|2644.67|2651.1|2643.4|18
1646485930000|2022-03-05 13:12:10|2651.81|2644.11|2652.42|2644.72|2652.42|2644.72|2651.65|2643.95|26
1646485940000|2022-03-05 13:12:20|2652.31|2644.61|2652.39|2644.69|2652.39|2644.69|2652.27|2644.57|25
1646485950000|2022-03-05 13:12:30|2652.43|2644.73|2652.31|2644.61|2652.45|2644.75|2652.31|2644.61|18
1646485960000|2022-03-05 13:12:40|2652.27|2644.57|2652.02|2644.32|2652.31|2644.61|2652.02|2644.32|23
1646485970000|2022-03-05 13:12:50|2652.05|2644.35|2651.72|2644.02|2652.12|2644.42|2651.69|2643.99|16
1646485980000|2022-03-05 13:13:00|2651.82|2644.12|2651.56|2643.86|2651.97|2644.27|2651.49|2643.79|20
1646485990000|2022-03-05 13:13:10|2651.45|2643.75|2651.38|2643.68|2651.6|2643.9|2651.32|2643.62|17
1646486000000|2022-03-05 13:13:20|2651.41|2643.71|2651.18|2643.48|2651.44|2643.74|2651.18|2643.48|22
1646486010000|2022-03-05 13:13:30|2651.17|2643.47|2651.29|2643.59|2651.31|2643.61|2651.08|2643.38|16
1646486020000|2022-03-05 13:13:40|2651.3|2643.6|2651.3|2643.6|2651.33|2643.63|2651.19|2643.49|10
1646486030000|2022-03-05 13:13:50|2651.29|2643.59|2651.94|2644.24|2651.95|2644.25|2651.29|2643.59|26
1646486040000|2022-03-05 13:14:00|2651.88|2644.18|2651.87|2644.17|2652.04|2644.34|2651.87|2644.17|23
1646486050000|2022-03-05 13:14:10|2651.88|2644.18|2651.4|2643.7|2651.99|2644.29|2651.4|2643.7|24
1646486060000|2022-03-05 13:14:20|2651.39|2643.69|2651.74|2644.04|2651.74|2644.04|2651.33|2643.63|14
1646486070000|2022-03-05 13:14:30|2651.75|2644.05|2651.66|2643.96|2651.78|2644.08|2651.57|2643.87|22
1646486080000|2022-03-05 13:14:40|2651.64|2643.94|2651.63|2643.93|2651.76|2644.06|2651.53|2643.83|23
1646486090000|2022-03-05 13:14:50|2651.62|2643.92|2651.39|2643.69|2651.62|2643.92|2651.39|2643.69|17
1646486100000|2022-03-05 13:15:00|2651.46|2643.76|2651.57|2643.87|2651.76|2644.06|2651.41|2643.71|21
1646486110000|2022-03-05 13:15:10|2651.42|2643.72|2651.22|2643.52|2651.44|2643.74|2651.18|2643.48|17
1646486120000|2022-03-05 13:15:20|2651.23|2643.53|2650.23|2642.53|2651.27|2643.57|2650.15|2642.45|22
1646486130000|2022-03-05 13:15:30|2650.33|2642.63|2650.18|2642.48|2650.36|2642.66|2649.87|2642.17|22
1646486140000|2022-03-05 13:15:40|2650.12|2642.42|2649.71|2642.01|2650.34|2642.64|2649.7|2642|27
1646486150000|2022-03-05 13:15:50|2649.81|2642.11|2649.46|2641.76|2649.81|2642.11|2649.39|2641.69|15
1646486160000|2022-03-05 13:16:00|2649.54|2641.84|2650.97|2643.27|2651.23|2643.53|2649.53|2641.83|26
1646486170000|2022-03-05 13:16:10|2650.88|2643.18|2649.42|2641.72|2650.92|2643.22|2649.36|2641.66|24
1646486180000|2022-03-05 13:16:20|2649.37|2641.67|2649.08|2641.38|2649.4|2641.7|2648.81|2641.11|22
1646486190000|2022-03-05 13:16:30|2649|2641.3|2648.81|2641.11|2649.03|2641.33|2648.79|2641.09|21
1646486200000|2022-03-05 13:16:40|2648.82|2641.12|2648.95|2641.25|2649|2641.3|2648.82|2641.12|8
1646486210000|2022-03-05 13:16:50|2648.94|2641.24|2648.82|2641.12|2649.02|2641.32|2648.82|2641.12|10
1646486220000|2022-03-05 13:17:00|2648.81|2641.11|2649.66|2641.96|2649.66|2641.96|2648.77|2641.07|23
1646486230000|2022-03-05 13:17:10|2649.67|2641.97|2650.01|2642.31|2650.01|2642.31|2649.24|2641.54|25
1646486240000|2022-03-05 13:17:20|2650.03|2642.33|2648.94|2641.24|2650.03|2642.33|2648.92|2641.22|20
1646486250000|2022-03-05 13:17:30|2648.86|2641.16|2649.5|2641.8|2649.69|2641.99|2648.86|2641.16|26
1646486260000|2022-03-05 13:17:40|2649.52|2641.82|2649.38|2641.68|2649.75|2642.05|2649.09|2641.39|24
1646486270000|2022-03-05 13:17:50|2649.42|2641.72|2649.43|2641.73|2649.59|2641.89|2649.16|2641.46|19
1646486280000|2022-03-05 13:18:00|2649.42|2641.72|2649.63|2641.93|2649.63|2641.93|2649.08|2641.38|19
1646486290000|2022-03-05 13:18:10|2649.76|2642.06|2651.29|2643.59|2651.29|2643.59|2649.76|2642.06|26
1646486300000|2022-03-05 13:18:20|2651.14|2643.44|2652.39|2644.69|2652.39|2644.69|2650.83|2643.13|25
1646486310000|2022-03-05 13:18:30|2652.44|2644.74|2652.55|2644.85|2652.55|2644.85|2652.32|2644.62|25
1646486320000|2022-03-05 13:18:40|2652.54|2644.84|2651.54|2643.84|2652.66|2644.96|2651.53|2643.83|27
1646486330000|2022-03-05 13:18:50|2651.53|2643.83|2652.24|2644.54|2652.24|2644.54|2651.45|2643.75|25
1646486340000|2022-03-05 13:19:00|2652.29|2644.59|2652.55|2644.85|2652.61|2644.91|2652.27|2644.57|26
1646486350000|2022-03-05 13:19:10|2652.53|2644.83|2651.74|2644.04|2652.53|2644.83|2651.71|2644.01|23
1646486360000|2022-03-05 13:19:20|2651.94|2644.24|2652.41|2644.71|2652.67|2644.97|2651.94|2644.24|21
1646486370000|2022-03-05 13:19:30|2652.24|2644.54|2651.83|2644.13|2652.24|2644.54|2651.74|2644.04|17
1646486380000|2022-03-05 13:19:40|2651.84|2644.14|2652.17|2644.47|2652.17|2644.47|2651.84|2644.14|17
1646486390000|2022-03-05 13:19:50|2652.14|2644.44|2651.53|2643.83|2652.18|2644.48|2651.51|2643.81|22
1646486400000|2022-03-05 13:20:00|2651.52|2643.82|2652.71|2645.01|2652.78|2645.08|2651.52|2643.82|24
1646486410000|2022-03-05 13:20:10|2652.69|2644.99|2653.19|2645.49|2653.73|2646.03|2652.54|2644.84|24
1646486420000|2022-03-05 13:20:20|2653.21|2645.51|2651.75|2644.05|2653.21|2645.51|2651.64|2643.94|27
1646486430000|2022-03-05 13:20:30|2651.86|2644.16|2652.05|2644.35|2652.05|2644.35|2651.8|2644.1|19
1646486440000|2022-03-05 13:20:40|2652.06|2644.36|2651.96|2644.26|2652.11|2644.41|2651.9|2644.2|24
1646486450000|2022-03-05 13:20:50|2651.97|2644.27|2651.72|2644.02|2652|2644.3|2651.54|2643.84|22
1646486460000|2022-03-05 13:21:00|2651.87|2644.17|2651.94|2644.24|2652.1|2644.4|2651.82|2644.12|24
1646486470000|2022-03-05 13:21:10|2651.93|2644.23|2651.45|2643.75|2652.11|2644.41|2651.45|2643.75|23
1646486480000|2022-03-05 13:21:20|2651.25|2643.55|2651.31|2643.61|2651.35|2643.65|2651.25|2643.55|18
1646486490000|2022-03-05 13:21:30|2651.48|2643.78|2651.28|2643.58|2651.56|2643.86|2651.21|2643.51|23
1646486500000|2022-03-05 13:21:40|2651.24|2643.54|2651.04|2643.34|2651.33|2643.63|2651.04|2643.34|18
1646486510000|2022-03-05 13:21:50|2651.02|2643.32|2649.88|2642.18|2651.04|2643.34|2649.82|2642.12|24
1646486520000|2022-03-05 13:22:00|2649.83|2642.13|2650.19|2642.49|2650.5|2642.8|2649.83|2642.13|21
1646486530000|2022-03-05 13:22:10|2650.03|2642.33|2650.17|2642.47|2650.3|2642.6|2649.53|2641.83|21
1646486540000|2022-03-05 13:22:20|2650.23|2642.53|2648.93|2641.23|2650.24|2642.54|2648.8|2641.1|25
1646486550000|2022-03-05 13:22:30|2648.61|2640.91|2649.12|2641.42|2649.35|2641.65|2648.59|2640.89|26
1646486560000|2022-03-05 13:22:40|2649.13|2641.43|2649.09|2641.39|2649.24|2641.54|2649.08|2641.38|14
1646486570000|2022-03-05 13:22:50|2649.02|2641.32|2649.06|2641.36|2649.1|2641.4|2648.85|2641.15|18
1646486580000|2022-03-05 13:23:00|2649.03|2641.33|2649.19|2641.49|2649.3|2641.6|2649.03|2641.33|20
1646486590000|2022-03-05 13:23:10|2649.18|2641.48|2649.16|2641.46|2649.18|2641.48|2649.05|2641.35|21
1646486600000|2022-03-05 13:23:20|2649.17|2641.47|2649.34|2641.64|2649.34|2641.64|2649.17|2641.47|12
1646486610000|2022-03-05 13:23:30|2649.36|2641.66|2649.42|2641.72|2649.42|2641.72|2649.36|2641.66|8
1646486620000|2022-03-05 13:23:40|2649.41|2641.71|2649.15|2641.45|2649.41|2641.71|2649.11|2641.41|22
1646486630000|2022-03-05 13:23:50|2649.14|2641.44|2649.38|2641.68|2649.41|2641.71|2649.14|2641.44|21
1646486640000|2022-03-05 13:24:00|2649.29|2641.59|2649.36|2641.66|2649.4|2641.7|2649.29|2641.59|20
1646486650000|2022-03-05 13:24:10|2649.27|2641.57|2648.78|2641.08|2649.27|2641.57|2648.44|2640.74|21
1646486660000|2022-03-05 13:24:20|2648.81|2641.11|2648.82|2641.12|2648.94|2641.24|2648.81|2641.11|21
1646486670000|2022-03-05 13:24:30|2648.89|2641.19|2648.82|2641.12|2649.01|2641.31|2648.77|2641.07|21
1646486680000|2022-03-05 13:24:40|2648.77|2641.07|2648.83|2641.13|2648.83|2641.13|2648.77|2641.07|18
1646486690000|2022-03-05 13:24:50|2648.81|2641.11|2648.26|2640.56|2648.83|2641.13|2648.02|2640.32|24
1646486700000|2022-03-05 13:25:00|2648.3|2640.6|2649.07|2641.37|2649.17|2641.47|2648.3|2640.6|20
1646486710000|2022-03-05 13:25:10|2649.09|2641.39|2649.12|2641.42|2649.17|2641.47|2649.09|2641.39|16
1646486720000|2022-03-05 13:25:20|2649.13|2641.43|2649.3|2641.6|2649.73|2642.03|2649.13|2641.43|26
1646486730000|2022-03-05 13:25:30|2649.24|2641.54|2648.92|2641.22|2649.66|2641.96|2648.92|2641.22|24
1646486740000|2022-03-05 13:25:40|2648.89|2641.19|2648.81|2641.11|2648.89|2641.19|2648.56|2640.86|22
1646486750000|2022-03-05 13:25:50|2648.84|2641.14|2648.92|2641.22|2648.95|2641.25|2648.77|2641.07|12
1646486760000|2022-03-05 13:26:00|2648.93|2641.23|2649.13|2641.43|2649.14|2641.44|2648.92|2641.22|17
1646486770000|2022-03-05 13:26:10|2649.18|2641.48|2649.15|2641.45|2649.18|2641.48|2649.13|2641.43|9
1646486780000|2022-03-05 13:26:20|2649.29|2641.59|2649.58|2641.88|2649.67|2641.97|2649.29|2641.59|24
1646486790000|2022-03-05 13:26:30|2649.57|2641.87|2649.15|2641.45|2649.58|2641.88|2649.07|2641.37|25
1646486800000|2022-03-05 13:26:40|2649.23|2641.53|2649.4|2641.7|2649.81|2642.11|2649.23|2641.53|23
1646486810000|2022-03-05 13:26:50|2649.39|2641.69|2649.48|2641.78|2649.55|2641.85|2649.17|2641.47|21
1646486820000|2022-03-05 13:27:00|2649.58|2641.88|2649.64|2641.94|2649.64|2641.94|2649.23|2641.53|20
1646486830000|2022-03-05 13:27:10|2649.65|2641.95|2649.42|2641.72|2649.77|2642.07|2649.4|2641.7|19
1646486840000|2022-03-05 13:27:20|2649.45|2641.75|2649.56|2641.86|2649.59|2641.89|2649.41|2641.71|16
1646486850000|2022-03-05 13:27:30|2649.55|2641.85|2648.77|2641.07|2649.62|2641.92|2648.77|2641.07|23
1646486860000|2022-03-05 13:27:40|2648.78|2641.08|2648.71|2641.01|2649.24|2641.54|2648.7|2641|25
1646486870000|2022-03-05 13:27:50|2648.7|2641|2648.8|2641.1|2648.84|2641.14|2648.68|2640.98|9
1646486880000|2022-03-05 13:28:00|2648.79|2641.09|2648.94|2641.24|2648.95|2641.25|2648.64|2640.94|12
1646486890000|2022-03-05 13:28:10|2648.95|2641.25|2649.91|2642.21|2649.92|2642.22|2648.94|2641.24|22
1646486900000|2022-03-05 13:28:20|2649.88|2642.18|2649.83|2642.13|2649.88|2642.18|2649.59|2641.89|17
1646486910000|2022-03-05 13:28:30|2649.82|2642.12|2649.51|2641.81|2649.82|2642.12|2649.51|2641.81|16
1646486920000|2022-03-05 13:28:40|2649.5|2641.8|2650.19|2642.49|2650.36|2642.66|2649.09|2641.39|26
1646486930000|2022-03-05 13:28:50|2650.29|2642.59|2650.67|2642.97|2650.7|2643|2650.2|2642.5|27
1646486940000|2022-03-05 13:29:00|2650.69|2642.99|2651.55|2643.85|2651.65|2643.95|2650.67|2642.97|25
1646486950000|2022-03-05 13:29:10|2651.5|2643.8|2651.47|2643.77|2651.6|2643.9|2651.19|2643.49|27
1646486960000|2022-03-05 13:29:20|2651.44|2643.74|2651.32|2643.62|2651.47|2643.77|2651.2|2643.5|20
1646486970000|2022-03-05 13:29:30|2651.22|2643.52|2650.7|2643|2651.38|2643.68|2650.7|2643|23
1646486980000|2022-03-05 13:29:40|2650.77|2643.07|2650.36|2642.66|2651.04|2643.34|2650.17|2642.47|27
1646486990000|2022-03-05 13:29:50|2650.34|2642.64|2650.31|2642.61|2650.37|2642.67|2650.23|2642.53|22
1646487000000|2022-03-05 13:30:00|2650.32|2642.62|2649.8|2642.1|2650.33|2642.63|2649.8|2642.1|21
1646487010000|2022-03-05 13:30:10|2649.79|2642.09|2650.26|2642.56|2650.49|2642.79|2649.79|2642.09|18
1646487020000|2022-03-05 13:30:20|2650.21|2642.51|2650.08|2642.38|2650.61|2642.91|2649.92|2642.22|27
1646487030000|2022-03-05 13:30:30|2650.12|2642.42|2650.47|2642.77|2650.53|2642.83|2650.12|2642.42|25
1646487040000|2022-03-05 13:30:40|2650.49|2642.79|2651.89|2644.19|2651.91|2644.21|2650.49|2642.79|20
1646487050000|2022-03-05 13:30:50|2651.7|2644|2651.6|2643.9|2651.74|2644.04|2651.5|2643.8|24
1646487060000|2022-03-05 13:31:00|2651.68|2643.98|2651.55|2643.85|2651.73|2644.03|2651.45|2643.75|28
1646487070000|2022-03-05 13:31:10|2651.5|2643.8|2651.29|2643.59|2652.58|2644.88|2651.15|2643.45|28
1646487080000|2022-03-05 13:31:20|2651.32|2643.62|2651.48|2643.78|2651.68|2643.98|2651.32|2643.62|26
1646487090000|2022-03-05 13:31:30|2651.35|2643.65|2651.4|2643.7|2651.42|2643.72|2651.25|2643.55|22
1646487100000|2022-03-05 13:31:40|2651.38|2643.68|2651.01|2643.31|2651.39|2643.69|2651.01|2643.31|22
1646487110000|2022-03-05 13:31:50|2650.92|2643.22|2650.26|2642.56|2650.92|2643.22|2650.21|2642.51|21
1646487120000|2022-03-05 13:32:00|2650.27|2642.57|2650.71|2643.01|2650.71|2643.01|2650.27|2642.57|14
1646487130000|2022-03-05 13:32:10|2650.65|2642.95|2650.05|2642.35|2650.65|2642.95|2650.05|2642.35|23
1646487140000|2022-03-05 13:32:20|2650.07|2642.37|2650.53|2642.83|2650.63|2642.93|2650.07|2642.37|17
1646487150000|2022-03-05 13:32:30|2650.54|2642.84|2650.23|2642.53|2650.63|2642.93|2650.23|2642.53|24
1646487160000|2022-03-05 13:32:40|2650.2|2642.5|2650.33|2642.63|2650.56|2642.86|2650.12|2642.42|22
1646487170000|2022-03-05 13:32:50|2650.32|2642.62|2650.1|2642.4|2650.33|2642.63|2650.07|2642.37|19
1646487180000|2022-03-05 13:33:00|2650.09|2642.39|2650.36|2642.66|2650.36|2642.66|2649.9|2642.2|26
1646487190000|2022-03-05 13:33:10|2650.4|2642.7|2650.47|2642.77|2650.49|2642.79|2650.4|2642.7|12
1646487200000|2022-03-05 13:33:20|2650.35|2642.65|2650.14|2642.44|2650.37|2642.67|2650.02|2642.32|16
1646487210000|2022-03-05 13:33:30|2650.12|2642.42|2650.32|2642.62|2650.32|2642.62|2650.07|2642.37|22
1646487220000|2022-03-05 13:33:40|2650.31|2642.61|2650.13|2642.43|2650.31|2642.61|2649.86|2642.16|22
1646487230000|2022-03-05 13:33:50|2650.14|2642.44|2650.42|2642.72|2650.52|2642.82|2650.1|2642.4|22
1646487240000|2022-03-05 13:34:00|2650.43|2642.73|2650.23|2642.53|2650.53|2642.83|2650.11|2642.41|20
1646487250000|2022-03-05 13:34:10|2650.1|2642.4|2649.08|2641.38|2650.1|2642.4|2649.08|2641.38|23
1646487260000|2022-03-05 13:34:20|2648.99|2641.29|2648.12|2640.42|2648.99|2641.29|2647.92|2640.22|20
1646487270000|2022-03-05 13:34:30|2648.27|2640.57|2648.32|2640.62|2648.72|2641.02|2648.26|2640.56|20
1646487280000|2022-03-05 13:34:40|2648.3|2640.6|2648.46|2640.76|2648.46|2640.76|2647.95|2640.25|24
1646487290000|2022-03-05 13:34:50|2647.23|2639.53|2644.45|2636.75|2647.23|2639.53|2644.41|2636.71|26
1646487300000|2022-03-05 13:35:00|2644.42|2636.72|2644.17|2636.47|2644.71|2637.01|2644.14|2636.44|27
1646487310000|2022-03-05 13:35:10|2644.18|2636.48|2643.71|2636.01|2644.33|2636.63|2643.71|2636.01|24
1646487320000|2022-03-05 13:35:20|2643.68|2635.98|2639.02|2631.32|2643.68|2635.98|2639.02|2631.32|25
1646487330000|2022-03-05 13:35:30|2639.05|2631.35|2639.88|2632.18|2639.94|2632.24|2639.05|2631.35|23
1646487340000|2022-03-05 13:35:40|2639.85|2632.15|2640.77|2633.07|2640.83|2633.13|2639.8|2632.1|28
1646487350000|2022-03-05 13:35:50|2640.83|2633.13|2639.44|2631.74|2640.83|2633.13|2639.42|2631.72|26
1646487360000|2022-03-05 13:36:00|2639.42|2631.72|2639.1|2631.4|2639.62|2631.92|2639.05|2631.35|24
1646487370000|2022-03-05 13:36:10|2639.09|2631.39|2637.58|2629.88|2639.23|2631.53|2637.58|2629.88|25
1646487380000|2022-03-05 13:36:20|2637.66|2629.96|2636.94|2629.24|2637.66|2629.96|2636.91|2629.21|26
1646487390000|2022-03-05 13:36:30|2636.93|2629.23|2637.3|2629.6|2637.48|2629.78|2636.93|2629.23|27
1646487400000|2022-03-05 13:36:40|2637.26|2629.56|2638.43|2630.73|2638.43|2630.73|2636.69|2628.99|25
1646487410000|2022-03-05 13:36:50|2638.65|2630.95|2639.8|2632.1|2640.08|2632.38|2638.65|2630.95|25
1646487420000|2022-03-05 13:37:00|2639.79|2632.09|2637.02|2629.32|2639.79|2632.09|2637.02|2629.32|29
1646487430000|2022-03-05 13:37:10|2636.96|2629.26|2636.94|2629.24|2637.71|2630.01|2636.71|2629.01|24
1646487440000|2022-03-05 13:37:20|2636.92|2629.22|2638.16|2630.46|2638.28|2630.58|2636.92|2629.22|28
1646487450000|2022-03-05 13:37:30|2638.14|2630.44|2638.7|2631|2638.7|2631|2637.88|2630.18|25
1646487460000|2022-03-05 13:37:40|2638.46|2630.76|2638.92|2631.22|2638.92|2631.22|2638.21|2630.51|24
1646487470000|2022-03-05 13:37:50|2638.83|2631.13|2640.37|2632.67|2640.37|2632.67|2638.78|2631.08|29
1646487480000|2022-03-05 13:38:00|2640.41|2632.71|2641.15|2633.45|2641.27|2633.57|2640.41|2632.71|27
1646487490000|2022-03-05 13:38:10|2641.16|2633.46|2642.69|2634.99|2643.07|2635.37|2641.16|2633.46|26
1646487500000|2022-03-05 13:38:20|2642.7|2635|2643.15|2635.45|2643.24|2635.54|2642.69|2634.99|21
1646487510000|2022-03-05 13:38:30|2643.19|2635.49|2643.52|2635.82|2643.52|2635.82|2642.95|2635.25|20
1646487520000|2022-03-05 13:38:40|2643.51|2635.81|2644.51|2636.81|2644.81|2637.11|2643.51|2635.81|23
1646487530000|2022-03-05 13:38:50|2644.77|2637.07|2645.66|2637.96|2645.98|2638.28|2644.5|2636.8|26
1646487540000|2022-03-05 13:39:00|2645.37|2637.67|2645.85|2638.15|2646.14|2638.44|2645.27|2637.57|24
1646487550000|2022-03-05 13:39:10|2645.91|2638.21|2644.3|2636.6|2645.91|2638.21|2643.72|2636.02|28
1646487560000|2022-03-05 13:39:20|2644.31|2636.61|2643.13|2635.43|2644.31|2636.61|2643.13|2635.43|27
1646487570000|2022-03-05 13:39:30|2643.15|2635.45|2640.67|2632.97|2643.18|2635.48|2640.02|2632.32|27
1646487580000|2022-03-05 13:39:40|2640.65|2632.95|2642.4|2634.7|2642.4|2634.7|2640.65|2632.95|27
1646487590000|2022-03-05 13:39:50|2642.32|2634.62|2641.87|2634.17|2642.34|2634.64|2641.43|2633.73|26
1646487600000|2022-03-05 13:40:00|2641.88|2634.18|2643.36|2635.66|2643.36|2635.66|2641.8|2634.1|27
1646487610000|2022-03-05 13:40:10|2643.35|2635.65|2645.36|2637.66|2645.36|2637.66|2642.98|2635.28|26
1646487620000|2022-03-05 13:40:20|2645.47|2637.77|2644.44|2636.74|2646.2|2638.5|2644.44|2636.74|29
1646487630000|2022-03-05 13:40:30|2644.34|2636.64|2643.04|2635.34|2644.34|2636.64|2643.02|2635.32|26
1646487640000|2022-03-05 13:40:40|2643.11|2635.41|2644.37|2636.67|2644.37|2636.67|2643.11|2635.41|29
1646487650000|2022-03-05 13:40:50|2644.42|2636.72|2644.61|2636.91|2644.81|2637.11|2644.1|2636.4|27
1646487660000|2022-03-05 13:41:00|2644.78|2637.08|2643.08|2635.38|2645.02|2637.32|2643.08|2635.38|29
1646487670000|2022-03-05 13:41:10|2643.11|2635.41|2643.37|2635.67|2643.38|2635.68|2643.04|2635.34|24
1646487680000|2022-03-05 13:41:20|2643.4|2635.7|2644.45|2636.75|2644.45|2636.75|2643.4|2635.7|23
1646487690000|2022-03-05 13:41:30|2644.62|2636.92|2645.22|2637.52|2645.22|2637.52|2644.62|2636.92|18
1646487700000|2022-03-05 13:41:40|2645.53|2637.83|2646.88|2639.18|2646.95|2639.25|2645.53|2637.83|24
1646487710000|2022-03-05 13:41:50|2646.9|2639.2|2646|2638.3|2646.9|2639.2|2645.28|2637.58|25
1646487720000|2022-03-05 13:42:00|2646.01|2638.31|2645.91|2638.21|2646.02|2638.32|2645.85|2638.15|25
1646487730000|2022-03-05 13:42:10|2645.92|2638.22|2646.06|2638.36|2646.66|2638.96|2645.92|2638.22|27
1646487740000|2022-03-05 13:42:20|2646.04|2638.34|2644.45|2636.75|2646.17|2638.47|2644.36|2636.66|25
1646487750000|2022-03-05 13:42:30|2644.49|2636.79|2645.47|2637.77|2645.47|2637.77|2644.49|2636.79|26
1646487760000|2022-03-05 13:42:40|2645.48|2637.78|2644.93|2637.23|2645.48|2637.78|2644.93|2637.23|22
1646487770000|2022-03-05 13:42:50|2645.01|2637.31|2645.11|2637.41|2645.2|2637.5|2644.8|2637.1|23
1646487780000|2022-03-05 13:43:00|2645.1|2637.4|2645.17|2637.47|2645.26|2637.56|2645.07|2637.37|22
1646487790000|2022-03-05 13:43:10|2645.18|2637.48|2643.69|2635.99|2645.18|2637.48|2643.63|2635.93|27
1646487800000|2022-03-05 13:43:20|2643.7|2636|2644.5|2636.8|2644.72|2637.02|2643.7|2636|24
1646487810000|2022-03-05 13:43:30|2644.55|2636.85|2644.98|2637.28|2645.04|2637.34|2644.51|2636.81|23
1646487820000|2022-03-05 13:43:40|2644.99|2637.29|2644.54|2636.84|2645.22|2637.52|2644.54|2636.84|23
1646487830000|2022-03-05 13:43:50|2644.42|2636.72|2643.97|2636.27|2644.42|2636.72|2643.77|2636.07|26
1646487840000|2022-03-05 13:44:00|2643.94|2636.24|2644|2636.3|2644|2636.3|2643.48|2635.78|19
1646487850000|2022-03-05 13:44:10|2644.26|2636.56|2644.13|2636.43|2644.37|2636.67|2644.01|2636.31|24
1646487860000|2022-03-05 13:44:20|2644.14|2636.44|2644.13|2636.43|2644.14|2636.44|2644.08|2636.38|18
1646487870000|2022-03-05 13:44:30|2644.14|2636.44|2643.97|2636.27|2644.14|2636.44|2643.93|2636.23|21
1646487880000|2022-03-05 13:44:40|2643.76|2636.06|2643.54|2635.84|2643.76|2636.06|2643.5|2635.8|17
1646487890000|2022-03-05 13:44:50|2643.52|2635.82|2642.61|2634.91|2643.59|2635.89|2642.44|2634.74|24
1646487900000|2022-03-05 13:45:00|2642.62|2634.92|2642.96|2635.26|2643.09|2635.39|2642.57|2634.87|21
1646487910000|2022-03-05 13:45:10|2643.02|2635.32|2641.83|2634.13|2643.16|2635.46|2641.83|2634.13|25
1646487920000|2022-03-05 13:45:20|2641.82|2634.12|2639.8|2632.1|2641.84|2634.14|2639.45|2631.75|28
1646487930000|2022-03-05 13:45:30|2639.92|2632.22|2640.83|2633.13|2641.06|2633.36|2639.92|2632.22|22
1646487940000|2022-03-05 13:45:40|2640.82|2633.12|2640.64|2632.94|2641|2633.3|2640.64|2632.94|26
1646487950000|2022-03-05 13:45:50|2640.61|2632.91|2639.23|2631.53|2640.93|2633.23|2639.2|2631.5|25
1646487960000|2022-03-05 13:46:00|2639.17|2631.47|2638.69|2630.99|2639.17|2631.47|2638.62|2630.92|21
1646487970000|2022-03-05 13:46:10|2638.71|2631.01|2639.69|2631.99|2639.69|2631.99|2638.66|2630.96|27
1646487980000|2022-03-05 13:46:20|2639.78|2632.08|2638.36|2630.66|2639.78|2632.08|2638.31|2630.61|21
1646487990000|2022-03-05 13:46:30|2638.48|2630.78|2639.32|2631.62|2639.32|2631.62|2638.36|2630.66|28
1646488000000|2022-03-05 13:46:40|2639.33|2631.63|2639.25|2631.55|2639.4|2631.7|2638.94|2631.24|25
1646488010000|2022-03-05 13:46:50|2639.28|2631.58|2639.62|2631.92|2639.91|2632.21|2639.28|2631.58|25
1646488020000|2022-03-05 13:47:00|2639.65|2631.95|2639.48|2631.78|2639.69|2631.99|2639.17|2631.47|26
1646488030000|2022-03-05 13:47:10|2639.5|2631.8|2639.62|2631.92|2639.68|2631.98|2639.4|2631.7|26
1646488040000|2022-03-05 13:47:20|2639.67|2631.97|2638.83|2631.13|2639.74|2632.04|2638.41|2630.71|19
1646488050000|2022-03-05 13:47:30|2638.85|2631.15|2638.51|2630.81|2639|2631.3|2638.49|2630.79|23
1646488060000|2022-03-05 13:47:40|2638.55|2630.85|2638.6|2630.9|2638.86|2631.16|2638.39|2630.69|21
1646488070000|2022-03-05 13:47:50|2638.61|2630.91|2638.97|2631.27|2639.31|2631.61|2638.45|2630.75|23
1646488080000|2022-03-05 13:48:00|2638.99|2631.29|2638.43|2630.73|2639.14|2631.44|2638.28|2630.58|24
1646488090000|2022-03-05 13:48:10|2638.45|2630.75|2638.95|2631.25|2639.08|2631.38|2638.4|2630.7|24
1646488100000|2022-03-05 13:48:20|2638.92|2631.22|2638.59|2630.89|2638.92|2631.22|2638.51|2630.81|18
1646488110000|2022-03-05 13:48:30|2638.66|2630.96|2638.5|2630.8|2638.74|2631.04|2638.5|2630.8|17
1646488120000|2022-03-05 13:48:40|2638.57|2630.87|2638.16|2630.46|2638.57|2630.87|2637.84|2630.14|25
1646488130000|2022-03-05 13:48:50|2638.17|2630.47|2638.22|2630.52|2638.4|2630.7|2638.12|2630.42|22
1646488140000|2022-03-05 13:49:00|2638.14|2630.44|2638.45|2630.75|2638.51|2630.81|2638.11|2630.41|21
1646488150000|2022-03-05 13:49:10|2638.46|2630.76|2641.06|2633.36|2641.06|2633.36|2638.36|2630.66|27
1646488160000|2022-03-05 13:49:20|2641.18|2633.48|2640.63|2632.93|2641.41|2633.71|2640.06|2632.36|27
1646488170000|2022-03-05 13:49:30|2640.67|2632.97|2640.41|2632.71|2641.25|2633.55|2640.41|2632.71|27
1646488180000|2022-03-05 13:49:40|2640.43|2632.73|2639.88|2632.18|2640.71|2633.01|2639.88|2632.18|26
1646488190000|2022-03-05 13:49:50|2639.76|2632.06|2639.32|2631.62|2639.76|2632.06|2639.19|2631.49|25
1646488200000|2022-03-05 13:50:00|2639.23|2631.53|2641.78|2634.08|2641.92|2634.22|2639.23|2631.53|28
1646488210000|2022-03-05 13:50:10|2641.83|2634.13|2642.49|2634.79|2643.17|2635.47|2641.73|2634.03|26
1646488220000|2022-03-05 13:50:20|2642.25|2634.55|2642.06|2634.36|2642.31|2634.61|2641.97|2634.27|28
1646488230000|2022-03-05 13:50:30|2642.08|2634.38|2642.27|2634.57|2642.52|2634.82|2642.08|2634.38|26
1646488240000|2022-03-05 13:50:40|2642.26|2634.56|2642.32|2634.62|2642.46|2634.76|2642.23|2634.53|19
1646488250000|2022-03-05 13:50:50|2642.31|2634.61|2642.59|2634.89|2642.59|2634.89|2642.28|2634.58|24
1646488260000|2022-03-05 13:51:00|2642.63|2634.93|2644.05|2636.35|2644.06|2636.36|2642.63|2634.93|24
1646488270000|2022-03-05 13:51:10|2644.04|2636.34|2644.37|2636.67|2644.37|2636.67|2643.93|2636.23|25
1646488280000|2022-03-05 13:51:20|2644.21|2636.51|2644.28|2636.58|2644.89|2637.19|2644.21|2636.51|27
1646488290000|2022-03-05 13:51:30|2644.22|2636.52|2644.71|2637.01|2644.92|2637.22|2644.22|2636.52|23
1646488300000|2022-03-05 13:51:40|2644.68|2636.98|2644.59|2636.89|2645.12|2637.42|2644.59|2636.89|22
1646488310000|2022-03-05 13:51:50|2644.76|2637.06|2645.18|2637.48|2645.26|2637.56|2644.76|2637.06|24
1646488320000|2022-03-05 13:52:00|2645.12|2637.42|2646.13|2638.43|2646.34|2638.64|2645.12|2637.42|28
1646488330000|2022-03-05 13:52:10|2646.17|2638.47|2645.69|2637.99|2646.29|2638.59|2645.69|2637.99|25
1646488340000|2022-03-05 13:52:20|2645.48|2637.78|2645.57|2637.87|2645.77|2638.07|2645.15|2637.45|22
1646488350000|2022-03-05 13:52:30|2645.52|2637.82|2645.45|2637.75|2645.57|2637.87|2645.45|2637.75|22
1646488360000|2022-03-05 13:52:40|2645.47|2637.77|2645.59|2637.89|2645.59|2637.89|2645.39|2637.69|17
1646488370000|2022-03-05 13:52:50|2645.61|2637.91|2645.45|2637.75|2645.68|2637.98|2645.36|2637.66|17
1646488380000|2022-03-05 13:53:00|2645.49|2637.79|2644.32|2636.62|2645.57|2637.87|2644.19|2636.49|24
1646488390000|2022-03-05 13:53:10|2644.33|2636.63|2642.59|2634.89|2644.37|2636.67|2642.5|2634.8|27
1646488400000|2022-03-05 13:53:20|2642.75|2635.05|2642.6|2634.9|2642.85|2635.15|2642.47|2634.77|23
1646488410000|2022-03-05 13:53:30|2642.5|2634.8|2642.85|2635.15|2642.94|2635.24|2642.33|2634.63|26
1646488420000|2022-03-05 13:53:40|2642.86|2635.16|2642.82|2635.12|2642.9|2635.2|2642.75|2635.05|22
1646488430000|2022-03-05 13:53:50|2642.8|2635.1|2643.11|2635.41|2643.11|2635.41|2642.71|2635.01|24
1646488440000|2022-03-05 13:54:00|2643.2|2635.5|2643.41|2635.71|2643.42|2635.72|2643.15|2635.45|24
1646488450000|2022-03-05 13:54:10|2643.39|2635.69|2641.86|2634.16|2643.49|2635.79|2641.86|2634.16|27
1646488460000|2022-03-05 13:54:20|2641.91|2634.21|2641.9|2634.2|2642.04|2634.34|2641.73|2634.03|25
1646488470000|2022-03-05 13:54:30|2641.97|2634.27|2642.02|2634.32|2642.03|2634.33|2641.91|2634.21|21
1646488480000|2022-03-05 13:54:40|2641.93|2634.23|2642.12|2634.42|2642.18|2634.48|2641.92|2634.22|21
1646488490000|2022-03-05 13:54:50|2642.13|2634.43|2641.84|2634.14|2642.21|2634.51|2641.72|2634.02|16
1646488500000|2022-03-05 13:55:00|2641.93|2634.23|2642.29|2634.59|2642.29|2634.59|2641.93|2634.23|25
1646488510000|2022-03-05 13:55:10|2642.3|2634.6|2642.33|2634.63|2642.33|2634.63|2642.23|2634.53|17
1646488520000|2022-03-05 13:55:20|2642.34|2634.64|2642.28|2634.58|2642.37|2634.67|2642.11|2634.41|21
1646488530000|2022-03-05 13:55:30|2642.33|2634.63|2642.15|2634.45|2642.35|2634.65|2642.09|2634.39|23
1646488540000|2022-03-05 13:55:40|2642.13|2634.43|2642.27|2634.57|2642.69|2634.99|2642.12|2634.42|28
1646488550000|2022-03-05 13:55:50|2642.3|2634.6|2642.53|2634.83|2642.63|2634.93|2642.27|2634.57|12
1646488560000|2022-03-05 13:56:00|2642.47|2634.77|2642.55|2634.85|2642.69|2634.99|2642.45|2634.75|24
1646488570000|2022-03-05 13:56:10|2642.6|2634.9|2642.38|2634.68|2642.6|2634.9|2642.18|2634.48|17
1646488580000|2022-03-05 13:56:20|2642.34|2634.64|2641.88|2634.18|2642.35|2634.65|2641.56|2633.86|23
1646488590000|2022-03-05 13:56:30|2642.02|2634.32|2642.01|2634.31|2642.08|2634.38|2641.79|2634.09|25
1646488600000|2022-03-05 13:56:40|2641.97|2634.27|2642.07|2634.37|2642.34|2634.64|2641.74|2634.04|24
1646488610000|2022-03-05 13:56:50|2642.05|2634.35|2642.03|2634.33|2642.34|2634.64|2642.02|2634.32|25
1646488620000|2022-03-05 13:57:00|2642.06|2634.36|2642.4|2634.7|2642.4|2634.7|2642.06|2634.36|14
1646488630000|2022-03-05 13:57:10|2642.39|2634.69|2641.95|2634.25|2642.39|2634.69|2641.83|2634.13|21
1646488640000|2022-03-05 13:57:20|2641.94|2634.24|2640.15|2632.45|2641.96|2634.26|2640.15|2632.45|19
1646488650000|2022-03-05 13:57:30|2640.01|2632.31|2639.55|2631.85|2640.01|2632.31|2639.07|2631.37|24
1646488660000|2022-03-05 13:57:40|2639.73|2632.03|2639.69|2631.99|2640.42|2632.72|2639.69|2631.99|26
1646488670000|2022-03-05 13:57:50|2639.29|2631.59|2638.52|2630.82|2639.29|2631.59|2638.42|2630.72|27
1646488680000|2022-03-05 13:58:00|2638.46|2630.76|2639.12|2631.42|2639.16|2631.46|2638.42|2630.72|23
1646488690000|2022-03-05 13:58:10|2639.14|2631.44|2639.34|2631.64|2639.34|2631.64|2638.94|2631.24|25
1646488700000|2022-03-05 13:58:20|2639.28|2631.58|2639.1|2631.4|2639.33|2631.63|2639.1|2631.4|19
1646488710000|2022-03-05 13:58:30|2639.08|2631.38|2638.9|2631.2|2639.08|2631.38|2638.58|2630.88|17
1646488720000|2022-03-05 13:58:40|2638.92|2631.22|2639.32|2631.62|2639.32|2631.62|2638.92|2631.22|14
1646488730000|2022-03-05 13:58:50|2639.54|2631.84|2639.39|2631.69|2640.03|2632.33|2639.39|2631.69|24
1646488740000|2022-03-05 13:59:00|2639.42|2631.72|2640|2632.3|2640|2632.3|2639.33|2631.63|23
1646488750000|2022-03-05 13:59:10|2639.92|2632.22|2639.42|2631.72|2639.95|2632.25|2639.32|2631.62|17
1646488760000|2022-03-05 13:59:20|2639.51|2631.81|2639.7|2632|2639.7|2632|2639.51|2631.81|17
1646488770000|2022-03-05 13:59:30|2639.69|2631.99|2640.66|2632.96|2640.66|2632.96|2639.68|2631.98|26
1646488780000|2022-03-05 13:59:40|2640.63|2632.93|2640.73|2633.03|2640.92|2633.22|2640.53|2632.83|23
1646488790000|2022-03-05 13:59:50|2640.71|2633.01|2640.64|2632.94|2640.74|2633.04|2640.55|2632.85|21
1646488800000|2022-03-05 14:00:00|2640.67|2632.97|2640.36|2632.66|2640.67|2632.97|2640.15|2632.45|25
1646488810000|2022-03-05 14:00:10|2640.44|2632.74|2640.95|2633.25|2641.07|2633.37|2640.44|2632.74|26
1646488820000|2022-03-05 14:00:20|2640.92|2633.22|2640.94|2633.24|2640.94|2633.24|2640.8|2633.1|17
1646488830000|2022-03-05 14:00:30|2641.17|2633.47|2642.46|2634.76|2642.56|2634.86|2641.11|2633.41|27
1646488840000|2022-03-05 14:00:40|2642.58|2634.88|2642.17|2634.47|2642.72|2635.02|2642.14|2634.44|28
1646488850000|2022-03-05 14:00:50|2642.18|2634.48|2642.53|2634.83|2642.82|2635.12|2642.18|2634.48|23
1646488860000|2022-03-05 14:01:00|2642.55|2634.85|2643.71|2636.01|2643.71|2636.01|2642.55|2634.85|24
1646488870000|2022-03-05 14:01:10|2643.88|2636.18|2643.5|2635.8|2643.88|2636.18|2643.48|2635.78|21
1646488880000|2022-03-05 14:01:20|2643.47|2635.77|2642.84|2635.14|2643.47|2635.77|2642.84|2635.14|16
1646488890000|2022-03-05 14:01:30|2642.9|2635.2|2642.98|2635.28|2643.02|2635.32|2642.9|2635.2|12
1646488900000|2022-03-05 14:01:40|2642.91|2635.21|2642.92|2635.22|2642.96|2635.26|2642.9|2635.2|8
1646488910000|2022-03-05 14:01:50|2642.91|2635.21|2642.9|2635.2|2642.92|2635.22|2642.82|2635.12|11
1646488920000|2022-03-05 14:02:00|2642.95|2635.25|2642.08|2634.38|2643.01|2635.31|2641.88|2634.18|25
1646488930000|2022-03-05 14:02:10|2642.07|2634.37|2641.49|2633.79|2642.08|2634.38|2641.42|2633.72|23
1646488940000|2022-03-05 14:02:20|2641.43|2633.73|2641.68|2633.98|2641.89|2634.19|2641.43|2633.73|22
1646488950000|2022-03-05 14:02:30|2641.65|2633.95|2641.49|2633.79|2641.65|2633.95|2641.27|2633.57|24
1646488960000|2022-03-05 14:02:40|2641.46|2633.76|2642.22|2634.52|2642.28|2634.58|2641.46|2633.76|21
1646488970000|2022-03-05 14:02:50|2642.17|2634.47|2641.84|2634.14|2642.17|2634.47|2641.63|2633.93|24
1646488980000|2022-03-05 14:03:00|2641.83|2634.13|2639.64|2631.94|2641.83|2634.13|2639.5|2631.8|28
1646488990000|2022-03-05 14:03:10|2639.72|2632.02|2638.93|2631.23|2639.72|2632.02|2638.93|2631.23|25
1646489000000|2022-03-05 14:03:20|2638.76|2631.06|2639.01|2631.31|2639.12|2631.42|2638.61|2630.91|25
1646489010000|2022-03-05 14:03:30|2639|2631.3|2638.98|2631.28|2639.29|2631.59|2638.98|2631.28|21
1646489020000|2022-03-05 14:03:40|2639.04|2631.34|2638.05|2630.35|2639.04|2631.34|2638.05|2630.35|20
1646489030000|2022-03-05 14:03:50|2638.11|2630.41|2637.46|2629.76|2638.16|2630.46|2637.13|2629.43|23
1646489040000|2022-03-05 14:04:00|2637.45|2629.75|2637.4|2629.7|2637.45|2629.75|2637.27|2629.57|17
1646489050000|2022-03-05 14:04:10|2637.36|2629.66|2637.45|2629.75|2637.6|2629.9|2637.24|2629.54|24
1646489060000|2022-03-05 14:04:20|2637.4|2629.7|2637.39|2629.69|2637.51|2629.81|2637.29|2629.59|21
1646489070000|2022-03-05 14:04:30|2637.42|2629.72|2637.49|2629.79|2637.52|2629.82|2637.32|2629.62|22
1646489080000|2022-03-05 14:04:40|2637.44|2629.74|2637.3|2629.6|2637.44|2629.74|2637.01|2629.31|24
1646489090000|2022-03-05 14:04:50|2637.29|2629.59|2637.13|2629.43|2637.3|2629.6|2637.09|2629.39|16
1646489100000|2022-03-05 14:05:00|2637.27|2629.57|2638.05|2630.35|2638.05|2630.35|2637.26|2629.56|21
1646489110000|2022-03-05 14:05:10|2637.99|2630.29|2638.12|2630.42|2638.12|2630.42|2637.98|2630.28|19
1646489120000|2022-03-05 14:05:20|2638.1|2630.4|2637.94|2630.24|2638.1|2630.4|2637.85|2630.15|18
1646489130000|2022-03-05 14:05:30|2637.89|2630.19|2638.14|2630.44|2638.14|2630.44|2637.88|2630.18|13
1646489140000|2022-03-05 14:05:40|2638.12|2630.42|2638.07|2630.37|2638.12|2630.42|2638.07|2630.37|10
1646489150000|2022-03-05 14:05:50|2638.06|2630.36|2638.1|2630.4|2638.16|2630.46|2638.06|2630.36|12
1646489160000|2022-03-05 14:06:00|2638.13|2630.43|2638.17|2630.47|2638.19|2630.49|2637.89|2630.19|15
1646489170000|2022-03-05 14:06:10|2638.08|2630.38|2637.55|2629.85|2638.12|2630.42|2637.55|2629.85|24
1646489180000|2022-03-05 14:06:20|2637.6|2629.9|2637.32|2629.62|2637.74|2630.04|2637.21|2629.51|26
1646489190000|2022-03-05 14:06:30|2637.37|2629.67|2637.61|2629.91|2637.75|2630.05|2637.19|2629.49|23
1646489200000|2022-03-05 14:06:40|2637.57|2629.87|2637.3|2629.6|2637.59|2629.89|2637.25|2629.55|21
1646489210000|2022-03-05 14:06:50|2637.33|2629.63|2637.35|2629.65|2637.35|2629.65|2637.25|2629.55|15
1646489220000|2022-03-05 14:07:00|2637.31|2629.61|2637.02|2629.32|2637.31|2629.61|2636.43|2628.73|26
1646489230000|2022-03-05 14:07:10|2637.01|2629.31|2636.27|2628.57|2637.01|2629.31|2636.23|2628.53|24
1646489240000|2022-03-05 14:07:20|2636.2|2628.5|2635.93|2628.23|2636.35|2628.65|2635.93|2628.23|25
1646489250000|2022-03-05 14:07:30|2635.95|2628.25|2636.27|2628.57|2636.57|2628.87|2635.95|2628.25|26
1646489260000|2022-03-05 14:07:40|2636.37|2628.67|2632.87|2625.17|2636.37|2628.67|2631.81|2624.11|27
1646489270000|2022-03-05 14:07:50|2633.55|2625.85|2637.18|2629.48|2637.66|2629.96|2633.55|2625.85|28
1646489280000|2022-03-05 14:08:00|2636.74|2629.04|2636.6|2628.9|2636.88|2629.18|2636.31|2628.61|26
1646489290000|2022-03-05 14:08:10|2636.59|2628.89|2636.53|2628.83|2637.68|2629.98|2636.5|2628.8|26
1646489300000|2022-03-05 14:08:20|2636.54|2628.84|2636.84|2629.14|2636.99|2629.29|2636.54|2628.84|28
1646489310000|2022-03-05 14:08:30|2636.83|2629.13|2636.31|2628.61|2636.83|2629.13|2636.18|2628.48|24
1646489320000|2022-03-05 14:08:40|2636.36|2628.66|2636.65|2628.95|2636.65|2628.95|2636.28|2628.58|16
1646489330000|2022-03-05 14:08:50|2636.79|2629.09|2637.51|2629.81|2637.6|2629.9|2636.78|2629.08|27
1646489340000|2022-03-05 14:09:00|2637.66|2629.96|2637.39|2629.69|2637.72|2630.02|2637.33|2629.63|22
1646489350000|2022-03-05 14:09:10|2637.41|2629.71|2637.57|2629.87|2637.7|2630|2637.4|2629.7|22
1646489360000|2022-03-05 14:09:20|2637.54|2629.84|2637.2|2629.5|2637.67|2629.97|2637.2|2629.5|22
1646489370000|2022-03-05 14:09:30|2637.24|2629.54|2637.44|2629.74|2637.55|2629.85|2637.24|2629.54|24
1646489380000|2022-03-05 14:09:40|2637.5|2629.8|2637.38|2629.68|2637.53|2629.83|2637.38|2629.68|18
1646489390000|2022-03-05 14:09:50|2637.4|2629.7|2637.31|2629.61|2637.41|2629.71|2637.19|2629.49|17
1646489400000|2022-03-05 14:10:00|2637.26|2629.56|2637.3|2629.6|2637.32|2629.62|2637.18|2629.48|15
1646489410000|2022-03-05 14:10:10|2637.33|2629.63|2637.62|2629.92|2637.62|2629.92|2636.25|2628.55|24
1646489420000|2022-03-05 14:10:20|2637.64|2629.94|2639.63|2631.93|2639.63|2631.93|2637.64|2629.94|27
1646489430000|2022-03-05 14:10:30|2639.61|2631.91|2640.4|2632.7|2640.72|2633.02|2639.61|2631.91|24
1646489440000|2022-03-05 14:10:40|2640.37|2632.67|2640.04|2632.34|2640.71|2633.01|2640|2632.3|28
1646489450000|2022-03-05 14:10:50|2640.13|2632.43|2640.85|2633.15|2640.85|2633.15|2640.13|2632.43|23
1646489460000|2022-03-05 14:11:00|2640.88|2633.18|2641.96|2634.26|2642.84|2635.14|2640.88|2633.18|28
1646489470000|2022-03-05 14:11:10|2641.97|2634.27|2643.56|2635.86|2644.02|2636.32|2641.97|2634.27|27
1646489480000|2022-03-05 14:11:20|2643.3|2635.6|2643.98|2636.28|2643.98|2636.28|2642.87|2635.17|24
1646489490000|2022-03-05 14:11:30|2644|2636.3|2642.98|2635.28|2644|2636.3|2642.9|2635.2|28
1646489500000|2022-03-05 14:11:40|2642.95|2635.25|2642.92|2635.22|2642.98|2635.28|2642.85|2635.15|18
1646489510000|2022-03-05 14:11:50|2642.87|2635.17|2643.11|2635.41|2643.11|2635.41|2642.71|2635.01|18
1646489520000|2022-03-05 14:12:00|2643.16|2635.46|2643.67|2635.97|2643.94|2636.24|2643.16|2635.46|21
1646489530000|2022-03-05 14:12:10|2643.66|2635.96|2643.67|2635.97|2643.8|2636.1|2643.62|2635.92|24
1646489540000|2022-03-05 14:12:20|2643.73|2636.03|2643.71|2636.01|2643.77|2636.07|2643.66|2635.96|13
1646489550000|2022-03-05 14:12:30|2643.75|2636.05|2644.08|2636.38|2644.1|2636.4|2643.72|2636.02|16
1646489560000|2022-03-05 14:12:40|2644.04|2636.34|2644.05|2636.35|2644.1|2636.4|2644.03|2636.33|17
1646489570000|2022-03-05 14:12:50|2644.16|2636.46|2643.73|2636.03|2644.16|2636.46|2643.67|2635.97|18
1646489580000|2022-03-05 14:13:00|2643.74|2636.04|2644.66|2636.96|2644.66|2636.96|2643.74|2636.04|23
1646489590000|2022-03-05 14:13:10|2644.71|2637.01|2644.91|2637.21|2644.91|2637.21|2644.67|2636.97|24
1646489600000|2022-03-05 14:13:20|2644.87|2637.17|2645.07|2637.37|2645.25|2637.55|2644.87|2637.17|24
1646489610000|2022-03-05 14:13:30|2645.05|2637.35|2645.24|2637.54|2645.32|2637.62|2645.05|2637.35|21
1646489620000|2022-03-05 14:13:40|2645.25|2637.55|2645.32|2637.62|2645.38|2637.68|2645.2|2637.5|20
1646489630000|2022-03-05 14:13:50|2645.33|2637.63|2645.32|2637.62|2645.35|2637.65|2645.31|2637.61|11
1646489640000|2022-03-05 14:14:00|2645.25|2637.55|2645.74|2638.04|2645.75|2638.05|2645.22|2637.52|19
1646489650000|2022-03-05 14:14:10|2645.72|2638.02|2646.14|2638.44|2646.14|2638.44|2645.72|2638.02|24
1646489660000|2022-03-05 14:14:20|2646.19|2638.49|2646.38|2638.68|2646.44|2638.74|2646.19|2638.49|14
1646489670000|2022-03-05 14:14:30|2646.44|2638.74|2646.42|2638.72|2646.49|2638.79|2646.39|2638.69|14
1646489680000|2022-03-05 14:14:40|2646.4|2638.7|2646.5|2638.8|2646.5|2638.8|2646.2|2638.5|20
1646489690000|2022-03-05 14:14:50|2646.47|2638.77|2646.48|2638.78|2646.55|2638.85|2646.42|2638.72|12
1646489700000|2022-03-05 14:15:00|2646.31|2638.61|2646.21|2638.51|2646.32|2638.62|2646.17|2638.47|16
1646489710000|2022-03-05 14:15:10|2646.2|2638.5|2646.45|2638.75|2646.56|2638.86|2646.2|2638.5|21
1646489720000|2022-03-05 14:15:20|2646.5|2638.8|2647.4|2639.7|2647.4|2639.7|2646.5|2638.8|25
1646489730000|2022-03-05 14:15:30|2647.42|2639.72|2647.29|2639.59|2647.43|2639.73|2646.74|2639.04|26
1646489740000|2022-03-05 14:15:40|2647.31|2639.61|2646.16|2638.46|2647.32|2639.62|2646.16|2638.46|19
1646489750000|2022-03-05 14:15:50|2646.27|2638.57|2646.16|2638.46|2646.59|2638.89|2646.16|2638.46|18
1646489760000|2022-03-05 14:16:00|2646.21|2638.51|2647.19|2639.49|2647.21|2639.51|2646.08|2638.38|25
1646489770000|2022-03-05 14:16:10|2647.14|2639.44|2646.31|2638.61|2647.14|2639.44|2646.21|2638.51|27
1646489780000|2022-03-05 14:16:20|2646.45|2638.75|2647.64|2639.94|2647.64|2639.94|2646.32|2638.62|25
1646489790000|2022-03-05 14:16:30|2647.76|2640.06|2648.18|2640.48|2648.18|2640.48|2647.76|2640.06|22
1646489800000|2022-03-05 14:16:40|2648.31|2640.61|2648.98|2641.28|2648.98|2641.28|2648.3|2640.6|26
1646489810000|2022-03-05 14:16:50|2649.02|2641.32|2648.91|2641.21|2649.05|2641.35|2648.65|2640.95|22
1646489820000|2022-03-05 14:17:00|2648.93|2641.23|2648.98|2641.28|2648.99|2641.29|2648.88|2641.18|16
1646489830000|2022-03-05 14:17:10|2649.02|2641.32|2648.77|2641.07|2649.05|2641.35|2648.77|2641.07|23
1646489840000|2022-03-05 14:17:20|2648.83|2641.13|2648.96|2641.26|2649.01|2641.31|2648.83|2641.13|23
1646489850000|2022-03-05 14:17:30|2648.97|2641.27|2648.98|2641.28|2649.06|2641.36|2648.95|2641.25|24
1646489860000|2022-03-05 14:17:40|2648.99|2641.29|2649.92|2642.22|2649.92|2642.22|2648.99|2641.29|26
1646489870000|2022-03-05 14:17:50|2649.95|2642.25|2649.98|2642.28|2650.31|2642.61|2649.83|2642.13|25
1646489880000|2022-03-05 14:18:00|2649.9|2642.2|2650.17|2642.47|2650.28|2642.58|2649.57|2641.87|23
1646489890000|2022-03-05 14:18:10|2650.18|2642.48|2650.83|2643.13|2650.97|2643.27|2650.18|2642.48|21
1646489900000|2022-03-05 14:18:20|2650.9|2643.2|2651.77|2644.07|2651.81|2644.11|2650.9|2643.2|22
1646489910000|2022-03-05 14:18:30|2651.76|2644.06|2651.98|2644.28|2652.22|2644.52|2651.69|2643.99|21
1646489920000|2022-03-05 14:18:40|2651.94|2644.24|2651.52|2643.82|2652.1|2644.4|2651.52|2643.82|14
1646489930000|2022-03-05 14:18:50|2651.42|2643.72|2651.03|2643.33|2651.85|2644.15|2651.02|2643.32|24
1646489940000|2022-03-05 14:19:00|2651|2643.3|2652.31|2644.61|2652.31|2644.61|2651|2643.3|25
1646489950000|2022-03-05 14:19:10|2652.33|2644.63|2652.65|2644.95|2652.77|2645.07|2652.3|2644.6|23
1646489960000|2022-03-05 14:19:20|2652.63|2644.93|2652.96|2645.26|2653.18|2645.48|2652.53|2644.83|28
1646489970000|2022-03-05 14:19:30|2653.03|2645.33|2653.2|2645.5|2653.26|2645.56|2652.88|2645.18|25
1646489980000|2022-03-05 14:19:40|2653.1|2645.4|2653.19|2645.49|2653.27|2645.57|2652.84|2645.14|28
1646489990000|2022-03-05 14:19:50|2653.16|2645.46|2653.91|2646.21|2653.91|2646.21|2653.05|2645.35|24
1646490000000|2022-03-05 14:20:00|2653.92|2646.22|2654.66|2646.96|2654.73|2647.03|2653.87|2646.17|24
1646490010000|2022-03-05 14:20:10|2654.63|2646.93|2654.4|2646.7|2654.77|2647.07|2654.33|2646.63|26
1646490020000|2022-03-05 14:20:20|2654.34|2646.64|2651.89|2644.19|2654.34|2646.64|2651.85|2644.15|27
1646490030000|2022-03-05 14:20:30|2651.88|2644.18|2652.61|2644.91|2652.63|2644.93|2651.32|2643.62|20
1646490040000|2022-03-05 14:20:40|2652.45|2644.75|2653.95|2646.25|2653.95|2646.25|2651.91|2644.21|28
1646490050000|2022-03-05 14:20:50|2653.99|2646.29|2654.62|2646.92|2654.75|2647.05|2653.92|2646.22|25
1646490060000|2022-03-05 14:21:00|2654.53|2646.83|2656.61|2648.91|2656.61|2648.91|2654.53|2646.83|26
1646490070000|2022-03-05 14:21:10|2656.34|2648.64|2657.39|2649.69|2657.42|2649.72|2656.26|2648.56|27
1646490080000|2022-03-05 14:21:20|2657.36|2649.66|2656.66|2648.96|2657.38|2649.68|2656.33|2648.63|26
1646490090000|2022-03-05 14:21:30|2656.54|2648.84|2656.11|2648.41|2656.87|2649.17|2656.09|2648.39|25
1646490100000|2022-03-05 14:21:40|2656.34|2648.64|2657.28|2649.58|2657.41|2649.71|2656.34|2648.64|26
1646490110000|2022-03-05 14:21:50|2657.27|2649.57|2657.21|2649.51|2657.37|2649.67|2657.21|2649.51|22
1646490120000|2022-03-05 14:22:00|2657.2|2649.5|2657.26|2649.56|2657.28|2649.58|2657.11|2649.41|21
1646490130000|2022-03-05 14:22:10|2657.27|2649.57|2656.37|2648.67|2657.28|2649.58|2656.29|2648.59|25
1646490140000|2022-03-05 14:22:20|2656.23|2648.53|2654.77|2647.07|2656.23|2648.53|2654.66|2646.96|27
1646490150000|2022-03-05 14:22:30|2654.83|2647.13|2654.12|2646.42|2655.26|2647.56|2654.12|2646.42|24
1646490160000|2022-03-05 14:22:40|2654.03|2646.33|2653.28|2645.58|2654.51|2646.81|2653.28|2645.58|25
1646490170000|2022-03-05 14:22:50|2653.27|2645.57|2651.59|2643.89|2653.27|2645.57|2651.39|2643.69|26
1646490180000|2022-03-05 14:23:00|2651.68|2643.98|2651.7|2644|2652.4|2644.7|2651.53|2643.83|27
1646490190000|2022-03-05 14:23:10|2651.93|2644.23|2651.48|2643.78|2651.93|2644.23|2651.2|2643.5|22
1646490200000|2022-03-05 14:23:20|2651.54|2643.84|2653.3|2645.6|2653.3|2645.6|2651.54|2643.84|23
1646490210000|2022-03-05 14:23:30|2653.4|2645.7|2652.83|2645.13|2653.43|2645.73|2652.78|2645.08|25
1646490220000|2022-03-05 14:23:40|2652.75|2645.05|2652.94|2645.24|2653.13|2645.43|2652.75|2645.05|24
1646490230000|2022-03-05 14:23:50|2652.93|2645.23|2652.54|2644.84|2653.17|2645.47|2652.54|2644.84|23
1646490240000|2022-03-05 14:24:00|2652.56|2644.86|2653.14|2645.44|2653.14|2645.44|2652.29|2644.59|26
1646490250000|2022-03-05 14:24:10|2653.2|2645.5|2652.55|2644.85|2653.66|2645.96|2652.55|2644.85|24
1646490260000|2022-03-05 14:24:20|2652.5|2644.8|2652.45|2644.75|2652.66|2644.96|2652.3|2644.6|24
1646490270000|2022-03-05 14:24:30|2652.5|2644.8|2652.37|2644.67|2652.53|2644.83|2652.37|2644.67|19
1646490280000|2022-03-05 14:24:40|2652.38|2644.68|2652.83|2645.13|2653.02|2645.32|2652.38|2644.68|21
1646490290000|2022-03-05 14:24:50|2652.76|2645.06|2652.74|2645.04|2652.76|2645.06|2652.61|2644.91|23
1646490300000|2022-03-05 14:25:00|2652.77|2645.07|2651.43|2643.73|2652.77|2645.07|2651.43|2643.73|25
1646490310000|2022-03-05 14:25:10|2651.51|2643.81|2651.85|2644.15|2651.88|2644.18|2651.39|2643.69|23
1646490320000|2022-03-05 14:25:20|2651.72|2644.02|2651.67|2643.97|2651.8|2644.1|2651.41|2643.71|25
1646490330000|2022-03-05 14:25:30|2651.65|2643.95|2651.68|2643.98|2652.2|2644.5|2651.65|2643.95|26
1646490340000|2022-03-05 14:25:40|2651.67|2643.97|2651.91|2644.21|2651.94|2644.24|2651.57|2643.87|25
1646490350000|2022-03-05 14:25:50|2652.16|2644.46|2650.48|2642.78|2652.18|2644.48|2650.48|2642.78|28
1646490360000|2022-03-05 14:26:00|2650.51|2642.81|2649.32|2641.62|2650.63|2642.93|2649.13|2641.43|26
1646490370000|2022-03-05 14:26:10|2649.5|2641.8|2649.38|2641.68|2649.63|2641.93|2649.38|2641.68|26
1646490380000|2022-03-05 14:26:20|2649.35|2641.65|2649.36|2641.66|2649.61|2641.91|2649.19|2641.49|23
1646490390000|2022-03-05 14:26:30|2649.29|2641.59|2649.21|2641.51|2649.48|2641.78|2649.1|2641.4|22
1646490400000|2022-03-05 14:26:40|2649.25|2641.55|2649.24|2641.54|2649.26|2641.56|2649.06|2641.36|17
1646490410000|2022-03-05 14:26:50|2649.28|2641.58|2650.28|2642.58|2650.36|2642.66|2649.24|2641.54|25
1646490420000|2022-03-05 14:27:00|2650.35|2642.65|2651.07|2643.37|2651.07|2643.37|2649.93|2642.23|24
1646490430000|2022-03-05 14:27:10|2650.99|2643.29|2649.41|2641.71|2651.05|2643.35|2649.38|2641.68|27
1646490440000|2022-03-05 14:27:20|2649.34|2641.64|2649.19|2641.49|2649.38|2641.68|2648.41|2640.71|27
1646490450000|2022-03-05 14:27:30|2649.33|2641.63|2649.19|2641.49|2649.75|2642.05|2648.6|2640.9|27
1646490460000|2022-03-05 14:27:40|2649.12|2641.42|2649.38|2641.68|2649.38|2641.68|2648.85|2641.15|18
1646490470000|2022-03-05 14:27:50|2649.39|2641.69|2649.34|2641.64|2649.43|2641.73|2649.12|2641.42|17
1646490480000|2022-03-05 14:28:00|2649.36|2641.66|2649.27|2641.57|2649.42|2641.72|2649.19|2641.49|17
1646490490000|2022-03-05 14:28:10|2649.26|2641.56|2649.16|2641.46|2649.26|2641.56|2648.79|2641.09|19
1646490500000|2022-03-05 14:28:20|2649.34|2641.64|2648.99|2641.29|2649.34|2641.64|2648.99|2641.29|24
1646490510000|2022-03-05 14:28:30|2649.06|2641.36|2649.45|2641.75|2649.48|2641.78|2649.05|2641.35|22
1646490520000|2022-03-05 14:28:40|2649.47|2641.77|2649.46|2641.76|2649.48|2641.78|2649.32|2641.62|15
1646490530000|2022-03-05 14:28:50|2649.45|2641.75|2649.22|2641.52|2649.47|2641.77|2648.98|2641.28|21
1646490540000|2022-03-05 14:29:00|2649.18|2641.48|2649.24|2641.54|2649.37|2641.67|2649.15|2641.45|21
1646490550000|2022-03-05 14:29:10|2649.29|2641.59|2649.06|2641.36|2649.29|2641.59|2648.97|2641.27|23
1646490560000|2022-03-05 14:29:20|2649.08|2641.38|2649.39|2641.69|2649.45|2641.75|2648.98|2641.28|22
1646490570000|2022-03-05 14:29:30|2649.36|2641.66|2649.34|2641.64|2649.41|2641.71|2649.22|2641.52|20
1646490580000|2022-03-05 14:29:40|2649.32|2641.62|2649.43|2641.73|2649.43|2641.73|2649.25|2641.55|23
1646490590000|2022-03-05 14:29:50|2649.38|2641.68|2649.29|2641.59|2649.4|2641.7|2649.25|2641.55|18
1646490600000|2022-03-05 14:30:00|2649.3|2641.6|2649.59|2641.89|2649.59|2641.89|2648.64|2640.94|24
1646490610000|2022-03-05 14:30:10|2649.61|2641.91|2651.2|2643.5|2651.2|2643.5|2649.58|2641.88|24
1646490620000|2022-03-05 14:30:20|2651.13|2643.43|2651.2|2643.5|2651.3|2643.6|2651.05|2643.35|19
1646490630000|2022-03-05 14:30:30|2651.29|2643.59|2651.41|2643.71|2651.45|2643.75|2651.2|2643.5|21
1646490640000|2022-03-05 14:30:40|2651.29|2643.59|2651.05|2643.35|2651.29|2643.59|2650.95|2643.25|20
1646490650000|2022-03-05 14:30:50|2651.04|2643.34|2650.92|2643.22|2651.55|2643.85|2650.84|2643.14|28
1646490660000|2022-03-05 14:31:00|2650.99|2643.29|2651.5|2643.8|2651.61|2643.91|2650.98|2643.28|23
1646490670000|2022-03-05 14:31:10|2651.55|2643.85|2651.28|2643.58|2651.73|2644.03|2651.24|2643.54|18
1646490680000|2022-03-05 14:31:20|2651.25|2643.55|2651.37|2643.67|2651.39|2643.69|2651.25|2643.55|19
1646490690000|2022-03-05 14:31:30|2651.38|2643.68|2651.24|2643.54|2651.38|2643.68|2650.97|2643.27|21
1646490700000|2022-03-05 14:31:40|2651.26|2643.56|2651.47|2643.77|2651.52|2643.82|2651.26|2643.56|12
1646490710000|2022-03-05 14:31:50|2651.42|2643.72|2651.47|2643.77|2651.51|2643.81|2651.1|2643.4|21
1646490720000|2022-03-05 14:32:00|2651.43|2643.73|2651.86|2644.16|2651.86|2644.16|2651.39|2643.69|20
1646490730000|2022-03-05 14:32:10|2651.75|2644.05|2650.96|2643.26|2651.75|2644.05|2650.96|2643.26|21
1646490740000|2022-03-05 14:32:20|2650.75|2643.05|2649.78|2642.08|2650.86|2643.16|2649.74|2642.04|28
1646490750000|2022-03-05 14:32:30|2649.85|2642.15|2649.44|2641.74|2649.85|2642.15|2649.37|2641.67|25
1646490760000|2022-03-05 14:32:40|2649.46|2641.76|2649.28|2641.58|2649.57|2641.87|2649.2|2641.5|23
1646490770000|2022-03-05 14:32:50|2649.38|2641.68|2649.34|2641.64|2649.6|2641.9|2649.19|2641.49|25
1646490780000|2022-03-05 14:33:00|2649.37|2641.67|2650.08|2642.38|2650.42|2642.72|2649.37|2641.67|27
1646490790000|2022-03-05 14:33:10|2650.1|2642.4|2649.75|2642.05|2650.19|2642.49|2649.75|2642.05|20
1646490800000|2022-03-05 14:33:20|2649.67|2641.97|2650.28|2642.58|2650.55|2642.85|2649.67|2641.97|25
1646490810000|2022-03-05 14:33:30|2650.25|2642.55|2650.71|2643.01|2650.77|2643.07|2650.17|2642.47|23
1646490820000|2022-03-05 14:33:40|2650.69|2642.99|2650.82|2643.12|2650.84|2643.14|2650.21|2642.51|24
1646490830000|2022-03-05 14:33:50|2650.83|2643.13|2650.48|2642.78|2650.92|2643.22|2650.48|2642.78|22
1646490840000|2022-03-05 14:34:00|2650.47|2642.77|2650.71|2643.01|2650.96|2643.26|2650.47|2642.77|25
1646490850000|2022-03-05 14:34:10|2650.55|2642.85|2650|2642.3|2650.55|2642.85|2649.97|2642.27|22
1646490860000|2022-03-05 14:34:20|2649.99|2642.29|2648.6|2640.9|2650.03|2642.33|2648.6|2640.9|24
1646490870000|2022-03-05 14:34:30|2648.57|2640.87|2648.09|2640.39|2648.57|2640.87|2647.63|2639.93|26
1646490880000|2022-03-05 14:34:40|2647.98|2640.28|2648.06|2640.36|2648.13|2640.43|2647.74|2640.04|20
1646490890000|2022-03-05 14:34:50|2648|2640.3|2647.67|2639.97|2648.05|2640.35|2647.66|2639.96|23
1646490900000|2022-03-05 14:35:00|2647.68|2639.98|2647.76|2640.06|2647.77|2640.07|2647.14|2639.44|20
1646490910000|2022-03-05 14:35:10|2647.65|2639.95|2647.34|2639.64|2647.65|2639.95|2647.25|2639.55|22
1646490920000|2022-03-05 14:35:20|2647.32|2639.62|2645.97|2638.27|2647.32|2639.62|2645.83|2638.13|25
1646490930000|2022-03-05 14:35:30|2645.61|2637.91|2645.23|2637.53|2645.95|2638.25|2645.22|2637.52|26
1646490940000|2022-03-05 14:35:40|2645.2|2637.5|2646.99|2639.29|2647.04|2639.34|2645.15|2637.45|27
1646490950000|2022-03-05 14:35:50|2646.9|2639.2|2647.68|2639.98|2648.01|2640.31|2646.82|2639.12|27
1646490960000|2022-03-05 14:36:00|2647.74|2640.04|2647.58|2639.88|2647.75|2640.05|2647.53|2639.83|23
1646490970000|2022-03-05 14:36:10|2647.62|2639.92|2648.27|2640.57|2648.27|2640.57|2647.54|2639.84|20
1646490980000|2022-03-05 14:36:20|2648.32|2640.62|2649.81|2642.11|2649.88|2642.18|2648.29|2640.59|25
1646490990000|2022-03-05 14:36:30|2649.84|2642.14|2650.42|2642.72|2650.9|2643.2|2649.84|2642.14|28
1646491000000|2022-03-05 14:36:40|2650.64|2642.94|2650.2|2642.5|2650.82|2643.12|2650.2|2642.5|26
1646491010000|2022-03-05 14:36:50|2650.42|2642.72|2650.59|2642.89|2650.78|2643.08|2650.28|2642.58|27
1646491020000|2022-03-05 14:37:00|2650.5|2642.8|2650.43|2642.73|2650.91|2643.21|2650.35|2642.65|21
1646491030000|2022-03-05 14:37:10|2650.46|2642.76|2649.25|2641.55|2650.47|2642.77|2649.11|2641.41|26
1646491040000|2022-03-05 14:37:20|2649.35|2641.65|2649.42|2641.72|2649.72|2642.02|2649.3|2641.6|27
1646491050000|2022-03-05 14:37:30|2649.35|2641.65|2649.95|2642.25|2649.95|2642.25|2649.33|2641.63|25
1646491060000|2022-03-05 14:37:40|2650|2642.3|2650.18|2642.48|2650.36|2642.66|2649.96|2642.26|20
1646491070000|2022-03-05 14:37:50|2650.17|2642.47|2649.6|2641.9|2650.17|2642.47|2649.47|2641.77|25
1646491080000|2022-03-05 14:38:00|2649.63|2641.93|2650.16|2642.46|2650.16|2642.46|2649.62|2641.92|20
1646491090000|2022-03-05 14:38:10|2650.25|2642.55|2649.16|2641.46|2650.31|2642.61|2648.97|2641.27|23
1646491100000|2022-03-05 14:38:20|2649.17|2641.47|2648.51|2640.81|2649.19|2641.49|2648.11|2640.41|26
1646491110000|2022-03-05 14:38:30|2648.49|2640.79|2648.57|2640.87|2648.57|2640.87|2648.17|2640.47|24
1646491120000|2022-03-05 14:38:40|2648.53|2640.83|2648.51|2640.81|2648.59|2640.89|2648.32|2640.62|25
1646491130000|2022-03-05 14:38:50|2648.46|2640.76|2648.54|2640.84|2648.61|2640.91|2648.45|2640.75|25
1646491140000|2022-03-05 14:39:00|2648.52|2640.82|2648.59|2640.89|2648.59|2640.89|2648.18|2640.48|24
1646491150000|2022-03-05 14:39:10|2648.7|2641|2648.46|2640.76|2648.77|2641.07|2648.13|2640.43|23
1646491160000|2022-03-05 14:39:20|2648.5|2640.8|2648.62|2640.92|2648.62|2640.92|2648.26|2640.56|22
1646491170000|2022-03-05 14:39:30|2648.66|2640.96|2649.29|2641.59|2649.3|2641.6|2648.56|2640.86|25
1646491180000|2022-03-05 14:39:40|2649.28|2641.58|2648.77|2641.07|2649.28|2641.58|2648.75|2641.05|23
1646491190000|2022-03-05 14:39:50|2648.86|2641.16|2648.75|2641.05|2648.87|2641.17|2648.38|2640.68|26
1646491200000|2022-03-05 14:40:00|2648.74|2641.04|2648.42|2640.72|2648.74|2641.04|2648.23|2640.53|22
1646491210000|2022-03-05 14:40:10|2648.38|2640.68|2648.62|2640.92|2648.65|2640.95|2648.26|2640.56|23
1646491220000|2022-03-05 14:40:20|2648.67|2640.97|2648.76|2641.06|2648.79|2641.09|2648.65|2640.95|21
1646491230000|2022-03-05 14:40:30|2648.74|2641.04|2648.89|2641.19|2648.9|2641.2|2648.72|2641.02|22
1646491240000|2022-03-05 14:40:40|2648.88|2641.18|2649.85|2642.15|2649.93|2642.23|2648.88|2641.18|25
1646491250000|2022-03-05 14:40:50|2649.82|2642.12|2649.94|2642.24|2649.98|2642.28|2649.8|2642.1|17
1646491260000|2022-03-05 14:41:00|2649.92|2642.22|2650.22|2642.52|2650.22|2642.52|2649.76|2642.06|22
1646491270000|2022-03-05 14:41:10|2650.28|2642.58|2649.81|2642.11|2650.32|2642.62|2649.81|2642.11|13
1646491280000|2022-03-05 14:41:20|2649.79|2642.09|2649.35|2641.65|2649.79|2642.09|2649.07|2641.37|24
1646491290000|2022-03-05 14:41:30|2649.41|2641.71|2649.68|2641.98|2649.89|2642.19|2649.32|2641.62|16
1646491300000|2022-03-05 14:41:40|2649.7|2642|2649.7|2642|2649.74|2642.04|2649.66|2641.96|20
1646491310000|2022-03-05 14:41:50|2649.82|2642.12|2650.11|2642.41|2650.14|2642.44|2649.8|2642.1|19
1646491320000|2022-03-05 14:42:00|2650.07|2642.37|2650.48|2642.78|2650.74|2643.04|2650.07|2642.37|27
1646491330000|2022-03-05 14:42:10|2650.46|2642.76|2649.49|2641.79|2650.46|2642.76|2649.49|2641.79|18
1646491340000|2022-03-05 14:42:20|2649.2|2641.5|2648.57|2640.87|2649.2|2641.5|2648.14|2640.44|28
1646491350000|2022-03-05 14:42:30|2648.73|2641.03|2648.61|2640.91|2648.73|2641.03|2648.41|2640.71|23
1646491360000|2022-03-05 14:42:40|2648.48|2640.78|2648.74|2641.04|2648.95|2641.25|2648.48|2640.78|26
1646491370000|2022-03-05 14:42:50|2648.77|2641.07|2649.01|2641.31|2649.01|2641.31|2648.7|2641|26
1646491380000|2022-03-05 14:43:00|2649|2641.3|2649.58|2641.88|2649.61|2641.91|2648.98|2641.28|18
1646491390000|2022-03-05 14:43:10|2649.61|2641.91|2649.51|2641.81|2649.61|2641.91|2649.48|2641.78|15
1646491400000|2022-03-05 14:43:20|2649.52|2641.82|2648.97|2641.27|2649.52|2641.82|2648.97|2641.27|19
1646491410000|2022-03-05 14:43:30|2648.91|2641.21|2648.57|2640.87|2649.13|2641.43|2648.45|2640.75|24
1646491420000|2022-03-05 14:43:40|2648.59|2640.89|2649.13|2641.43|2649.17|2641.47|2648.57|2640.87|23
1646491430000|2022-03-05 14:43:50|2649.12|2641.42|2648.48|2640.78|2649.12|2641.42|2648.26|2640.56|18
1646491440000|2022-03-05 14:44:00|2648.42|2640.72|2648.15|2640.45|2648.64|2640.94|2648.12|2640.42|24
1646491450000|2022-03-05 14:44:10|2648.17|2640.47|2648.4|2640.7|2648.4|2640.7|2648.16|2640.46|20
1646491460000|2022-03-05 14:44:20|2648.42|2640.72|2648.49|2640.79|2648.51|2640.81|2648.42|2640.72|14
1646491470000|2022-03-05 14:44:30|2648.5|2640.8|2648.41|2640.71|2648.52|2640.82|2648.36|2640.66|11
1646491480000|2022-03-05 14:44:40|2648.42|2640.72|2648.48|2640.78|2648.48|2640.78|2648.36|2640.66|14
1646491490000|2022-03-05 14:44:50|2648.47|2640.77|2648.72|2641.02|2648.8|2641.1|2648.44|2640.74|21
1646491500000|2022-03-05 14:45:00|2648.76|2641.06|2648.76|2641.06|2648.78|2641.08|2648.64|2640.94|16
1646491510000|2022-03-05 14:45:10|2648.77|2641.07|2648.6|2640.9|2648.84|2641.14|2648.43|2640.73|17
1646491520000|2022-03-05 14:45:20|2648.69|2640.99|2649.76|2642.06|2649.76|2642.06|2648.69|2640.99|22
1646491530000|2022-03-05 14:45:30|2649.71|2642.01|2650.22|2642.52|2650.22|2642.52|2649.71|2642.01|14
1646491540000|2022-03-05 14:45:40|2650.16|2642.46|2650.79|2643.09|2650.96|2643.26|2650.07|2642.37|26
1646491550000|2022-03-05 14:45:50|2650.74|2643.04|2650.64|2642.94|2650.8|2643.1|2650.61|2642.91|25
1646491560000|2022-03-05 14:46:00|2650.65|2642.95|2649.23|2641.53|2650.65|2642.95|2648.9|2641.2|24
1646491570000|2022-03-05 14:46:10|2649.24|2641.54|2649.17|2641.47|2649.52|2641.82|2648.58|2640.88|25
1646491580000|2022-03-05 14:46:20|2649.15|2641.45|2649.01|2641.31|2649.21|2641.51|2648.82|2641.12|26
1646491590000|2022-03-05 14:46:30|2649.02|2641.32|2649.08|2641.38|2649.08|2641.38|2648.9|2641.2|13
1646491600000|2022-03-05 14:46:40|2649.04|2641.34|2649.36|2641.66|2649.36|2641.66|2649.04|2641.34|23
1646491610000|2022-03-05 14:46:50|2649.38|2641.68|2649.94|2642.24|2649.97|2642.27|2649.17|2641.47|19
1646491620000|2022-03-05 14:47:00|2649.97|2642.27|2650.06|2642.36|2650.18|2642.48|2649.95|2642.25|20
1646491630000|2022-03-05 14:47:10|2650.09|2642.39|2649.43|2641.73|2650.12|2642.42|2649.43|2641.73|22
1646491640000|2022-03-05 14:47:20|2649.12|2641.42|2647.35|2639.65|2649.12|2641.42|2647.35|2639.65|25
1646491650000|2022-03-05 14:47:30|2647.36|2639.66|2646.57|2638.87|2647.36|2639.66|2646.09|2638.39|28
1646491660000|2022-03-05 14:47:40|2646.63|2638.93|2646.56|2638.86|2646.88|2639.18|2646.54|2638.84|23
1646491670000|2022-03-05 14:47:50|2646.61|2638.91|2647.2|2639.5|2647.2|2639.5|2646.58|2638.88|25
1646491680000|2022-03-05 14:48:00|2647.29|2639.59|2646.84|2639.14|2647.5|2639.8|2646.84|2639.14|25
1646491690000|2022-03-05 14:48:10|2646.85|2639.15|2646.33|2638.63|2646.85|2639.15|2646.28|2638.58|17
1646491700000|2022-03-05 14:48:20|2646.32|2638.62|2646.18|2638.48|2646.73|2639.03|2646.05|2638.35|26
1646491710000|2022-03-05 14:48:30|2646.26|2638.56|2646.42|2638.72|2646.42|2638.72|2645.75|2638.05|23
1646491720000|2022-03-05 14:48:40|2646.45|2638.75|2646.45|2638.75|2646.54|2638.84|2646.42|2638.72|23
1646491730000|2022-03-05 14:48:50|2646.41|2638.71|2646.33|2638.63|2646.41|2638.71|2646.06|2638.36|23
1646491740000|2022-03-05 14:49:00|2646.34|2638.64|2646.37|2638.67|2646.38|2638.68|2646.24|2638.54|18
1646491750000|2022-03-05 14:49:10|2646.5|2638.8|2647.6|2639.9|2647.73|2640.03|2646.5|2638.8|22
1646491760000|2022-03-05 14:49:20|2647.56|2639.86|2647.57|2639.87|2647.77|2640.07|2647.14|2639.44|21
1646491770000|2022-03-05 14:49:30|2647.59|2639.89|2647.71|2640.01|2647.71|2640.01|2647.49|2639.79|19
1646491780000|2022-03-05 14:49:40|2647.7|2640|2648.45|2640.75|2648.45|2640.75|2647.68|2639.98|22
1646491790000|2022-03-05 14:49:50|2648.44|2640.74|2648.49|2640.79|2648.49|2640.79|2648.14|2640.44|21
1646491800000|2022-03-05 14:50:00|2648.48|2640.78|2647.83|2640.13|2648.5|2640.8|2647.83|2640.13|12
1646491810000|2022-03-05 14:50:10|2647.78|2640.08|2648.05|2640.35|2648.08|2640.38|2647.77|2640.07|23
1646491820000|2022-03-05 14:50:20|2648.04|2640.34|2648.12|2640.42|2648.15|2640.45|2648.04|2640.34|17
1646491830000|2022-03-05 14:50:30|2648.13|2640.43|2648.4|2640.7|2648.43|2640.73|2648.13|2640.43|20
1646491840000|2022-03-05 14:50:40|2648.39|2640.69|2649.35|2641.65|2649.35|2641.65|2648.39|2640.69|10
1646491850000|2022-03-05 14:50:50|2649.32|2641.62|2649.46|2641.76|2649.77|2642.07|2649.31|2641.61|19
1646491860000|2022-03-05 14:51:00|2649.47|2641.77|2648.49|2640.79|2649.47|2641.77|2648.38|2640.68|24
1646491870000|2022-03-05 14:51:10|2648.47|2640.77|2648.45|2640.75|2648.84|2641.14|2648.45|2640.75|23
1646491880000|2022-03-05 14:51:20|2648.44|2640.74|2648.45|2640.75|2648.54|2640.84|2648.38|2640.68|21
1646491890000|2022-03-05 14:51:30|2648.57|2640.87|2648.49|2640.79|2649.29|2641.59|2648.47|2640.77|24
1646491900000|2022-03-05 14:51:40|2648.48|2640.78|2648.59|2640.89|2648.59|2640.89|2648.42|2640.72|18
1646491910000|2022-03-05 14:51:50|2648.75|2641.05|2648.65|2640.95|2648.92|2641.22|2648.58|2640.88|22
1646491920000|2022-03-05 14:52:00|2648.64|2640.94|2648.58|2640.88|2648.65|2640.95|2648.55|2640.85|10
1646491930000|2022-03-05 14:52:10|2648.57|2640.87|2648.69|2640.99|2648.71|2641.01|2648.53|2640.83|13
1646491940000|2022-03-05 14:52:20|2648.68|2640.98|2648.64|2640.94|2648.96|2641.26|2648.64|2640.94|19
1646491950000|2022-03-05 14:52:30|2648.67|2640.97|2648.71|2641.01|2648.9|2641.2|2648.47|2640.77|23
1646491960000|2022-03-05 14:52:40|2648.77|2641.07|2648.56|2640.86|2648.94|2641.24|2648.56|2640.86|16
1646491970000|2022-03-05 14:52:50|2648.55|2640.85|2648.44|2640.74|2648.64|2640.94|2648.44|2640.74|22
1646491980000|2022-03-05 14:53:00|2648.41|2640.71|2648.34|2640.64|2648.48|2640.78|2648.34|2640.64|17
1646491990000|2022-03-05 14:53:10|2648.42|2640.72|2648.24|2640.54|2648.47|2640.77|2648.24|2640.54|26
1646492000000|2022-03-05 14:53:20|2648.22|2640.52|2647.4|2639.7|2648.32|2640.62|2647.4|2639.7|25
1646492010000|2022-03-05 14:53:30|2647.03|2639.33|2645.39|2637.69|2647.03|2639.33|2645.28|2637.58|29
1646492020000|2022-03-05 14:53:40|2645.38|2637.68|2645.35|2637.65|2645.38|2637.68|2645.33|2637.63|7
1646492030000|2022-03-05 14:53:50|2645.34|2637.64|2646.83|2639.13|2646.83|2639.13|2645.33|2637.63|20
1646492040000|2022-03-05 14:54:00|2647.13|2639.43|2647.04|2639.34|2647.26|2639.56|2647|2639.3|21
1646492050000|2022-03-05 14:54:10|2647.08|2639.38|2647.21|2639.51|2647.24|2639.54|2647.04|2639.34|14
1646492060000|2022-03-05 14:54:20|2647.13|2639.43|2646.45|2638.75|2647.14|2639.44|2646.42|2638.72|17
1646492070000|2022-03-05 14:54:30|2646.43|2638.73|2646.66|2638.96|2646.68|2638.98|2646.43|2638.73|18
1646492080000|2022-03-05 14:54:40|2646.65|2638.95|2646.47|2638.77|2646.67|2638.97|2646.36|2638.66|21
1646492090000|2022-03-05 14:54:50|2646.48|2638.78|2646.56|2638.86|2646.64|2638.94|2646.35|2638.65|22
1646492100000|2022-03-05 14:55:00|2646.54|2638.84|2647.08|2639.38|2647.12|2639.42|2646.52|2638.82|18
1646492110000|2022-03-05 14:55:10|2647.1|2639.4|2647.03|2639.33|2647.14|2639.44|2647.02|2639.32|14
1646492120000|2022-03-05 14:55:20|2646.97|2639.27|2646.26|2638.56|2646.97|2639.27|2646.22|2638.52|22
1646492130000|2022-03-05 14:55:30|2646.27|2638.57|2645.8|2638.1|2646.6|2638.9|2645.79|2638.09|24
1646492140000|2022-03-05 14:55:40|2645.79|2638.09|2646.08|2638.38|2646.09|2638.39|2645.78|2638.08|21
1646492150000|2022-03-05 14:55:50|2646.09|2638.39|2646.15|2638.45|2646.15|2638.45|2646.08|2638.38|15
1646492160000|2022-03-05 14:56:00|2646.16|2638.46|2646.58|2638.88|2646.66|2638.96|2646.16|2638.46|21
1646492170000|2022-03-05 14:56:10|2646.55|2638.85|2646.45|2638.75|2646.55|2638.85|2646.43|2638.73|16
1646492180000|2022-03-05 14:56:20|2646.47|2638.77|2646.42|2638.72|2646.81|2639.11|2646.26|2638.56|24
1646492190000|2022-03-05 14:56:30|2646.44|2638.74|2646.61|2638.91|2646.85|2639.15|2646.44|2638.74|22
1646492200000|2022-03-05 14:56:40|2646.49|2638.79|2647.17|2639.47|2647.17|2639.47|2646.37|2638.67|23
1646492210000|2022-03-05 14:56:50|2647.15|2639.45|2646.78|2639.08|2647.15|2639.45|2646.61|2638.91|23
1646492220000|2022-03-05 14:57:00|2646.77|2639.07|2646.97|2639.27|2646.98|2639.28|2646.77|2639.07|12
1646492230000|2022-03-05 14:57:10|2646.99|2639.29|2647.47|2639.77|2647.55|2639.85|2646.99|2639.29|14
1646492240000|2022-03-05 14:57:20|2647.5|2639.8|2647.53|2639.83|2647.54|2639.84|2647.34|2639.64|21
1646492250000|2022-03-05 14:57:30|2647.56|2639.86|2647.07|2639.37|2647.56|2639.86|2646.84|2639.14|21
1646492260000|2022-03-05 14:57:40|2647.1|2639.4|2647.08|2639.38|2647.1|2639.4|2646.9|2639.2|21
1646492270000|2022-03-05 14:57:50|2647.1|2639.4|2647.41|2639.71|2647.41|2639.71|2647.09|2639.39|13
1646492280000|2022-03-05 14:58:00|2647.42|2639.72|2647.19|2639.49|2647.42|2639.72|2647.03|2639.33|17
1646492290000|2022-03-05 14:58:10|2647.18|2639.48|2647.25|2639.55|2647.25|2639.55|2647.17|2639.47|15
1646492300000|2022-03-05 14:58:20|2647.24|2639.54|2647.65|2639.95|2647.65|2639.95|2647.24|2639.54|15
1646492310000|2022-03-05 14:58:30|2647.63|2639.93|2647.16|2639.46|2647.65|2639.95|2647.09|2639.39|18
1646492320000|2022-03-05 14:58:40|2647.17|2639.47|2646.57|2638.87|2647.19|2639.49|2646.52|2638.82|21
1646492330000|2022-03-05 14:58:50|2646.6|2638.9|2647.18|2639.48|2647.21|2639.51|2646.6|2638.9|21
1646492340000|2022-03-05 14:59:00|2647.13|2639.43|2647.57|2639.87|2647.57|2639.87|2647.1|2639.4|18
1646492350000|2022-03-05 14:59:10|2647.58|2639.88|2646.87|2639.17|2647.62|2639.92|2646.73|2639.03|21
1646492360000|2022-03-05 14:59:20|2646.85|2639.15|2646.79|2639.09|2646.86|2639.16|2646.48|2638.78|22
1646492370000|2022-03-05 14:59:30|2646.82|2639.12|2646.91|2639.21|2646.96|2639.26|2646.64|2638.94|17
1646492380000|2022-03-05 14:59:40|2646.88|2639.18|2646.65|2638.95|2646.89|2639.19|2646.26|2638.56|20
1646492390000|2022-03-05 14:59:50|2646.73|2639.03|2646.5|2638.8|2646.94|2639.24|2646.5|2638.8|18
1646492400000|2022-03-05 15:00:00|2646.39|2638.69|2646.91|2639.21|2646.91|2639.21|2646.28|2638.58|22
1646492410000|2022-03-05 15:00:10|2646.9|2639.2|2647.42|2639.72|2647.48|2639.78|2646.77|2639.07|22
1646492420000|2022-03-05 15:00:20|2647.43|2639.73|2647.42|2639.72|2647.43|2639.73|2647.27|2639.57|18
1646492430000|2022-03-05 15:00:30|2647.45|2639.75|2647.53|2639.83|2647.55|2639.85|2647.29|2639.59|17
1646492440000|2022-03-05 15:00:40|2647.55|2639.85|2647.81|2640.11|2647.91|2640.21|2647.53|2639.83|17
1646492450000|2022-03-05 15:00:50|2647.77|2640.07|2647.2|2639.5|2647.8|2640.1|2647.11|2639.41|20
1646492460000|2022-03-05 15:01:00|2647.31|2639.61|2647.27|2639.57|2647.39|2639.69|2647.27|2639.57|13
1646492470000|2022-03-05 15:01:10|2647.26|2639.56|2646.79|2639.09|2647.27|2639.57|2646.76|2639.06|13
1646492480000|2022-03-05 15:01:20|2646.78|2639.08|2646.54|2638.84|2646.81|2639.11|2646.54|2638.84|25
1646492490000|2022-03-05 15:01:30|2646.53|2638.83|2646.54|2638.84|2646.57|2638.87|2646.44|2638.74|20
1646492500000|2022-03-05 15:01:40|2646.53|2638.83|2647.22|2639.52|2647.25|2639.55|2646.48|2638.78|21
1646492510000|2022-03-05 15:01:50|2647.21|2639.51|2647.16|2639.46|2647.23|2639.53|2647.1|2639.4|23
1646492520000|2022-03-05 15:02:00|2647.15|2639.45|2646.67|2638.97|2647.2|2639.5|2646.59|2638.89|21
1646492530000|2022-03-05 15:02:10|2646.7|2639|2646.72|2639.02|2647.12|2639.42|2646.7|2639|22
1646492540000|2022-03-05 15:02:20|2646.7|2639|2646.75|2639.05|2646.85|2639.15|2646.58|2638.88|22
1646492550000|2022-03-05 15:02:30|2646.68|2638.98|2646.92|2639.22|2646.93|2639.23|2646.64|2638.94|20
1646492560000|2022-03-05 15:02:40|2646.91|2639.21|2646.87|2639.17|2646.91|2639.21|2646.79|2639.09|12
1646492570000|2022-03-05 15:02:50|2646.85|2639.15|2647.2|2639.5|2647.39|2639.69|2646.85|2639.15|22
1646492580000|2022-03-05 15:03:00|2647.18|2639.48|2646.95|2639.25|2647.18|2639.48|2646.95|2639.25|11
1646492590000|2022-03-05 15:03:10|2646.99|2639.29|2647.02|2639.32|2647.1|2639.4|2646.99|2639.29|14
1646492600000|2022-03-05 15:03:20|2646.98|2639.28|2647.28|2639.58|2647.39|2639.69|2646.95|2639.25|20
1646492610000|2022-03-05 15:03:30|2647.18|2639.48|2647.29|2639.59|2647.37|2639.67|2647.12|2639.42|17
1646492620000|2022-03-05 15:03:40|2647.3|2639.6|2647.27|2639.57|2647.37|2639.67|2647.26|2639.56|17
1646492630000|2022-03-05 15:03:50|2647.33|2639.63|2647.04|2639.34|2647.33|2639.63|2647|2639.3|17
1646492640000|2022-03-05 15:04:00|2647.03|2639.33|2647.02|2639.32|2647.05|2639.35|2646.97|2639.27|9
1646492650000|2022-03-05 15:04:10|2647.04|2639.34|2646.43|2638.73|2647.07|2639.37|2646.31|2638.61|22
1646492660000|2022-03-05 15:04:20|2646.44|2638.74|2646.65|2638.95|2646.65|2638.95|2646.35|2638.65|19
1646492670000|2022-03-05 15:04:30|2646.64|2638.94|2646.78|2639.08|2646.78|2639.08|2646.55|2638.85|20
1646492680000|2022-03-05 15:04:40|2646.81|2639.11|2646.69|2638.99|2646.82|2639.12|2646.68|2638.98|21
1646492690000|2022-03-05 15:04:50|2646.68|2638.98|2646.69|2638.99|2646.99|2639.29|2646.68|2638.98|18
1646492700000|2022-03-05 15:05:00|2646.5|2638.8|2647.38|2639.68|2647.44|2639.74|2646.5|2638.8|20
1646492710000|2022-03-05 15:05:10|2647.4|2639.7|2648.98|2641.28|2649.05|2641.35|2647.4|2639.7|24
1646492720000|2022-03-05 15:05:20|2648.94|2641.24|2648.55|2640.85|2648.94|2641.24|2648.28|2640.58|26
1646492730000|2022-03-05 15:05:30|2648.61|2640.91|2648.56|2640.86|2648.71|2641.01|2648.49|2640.79|21
1646492740000|2022-03-05 15:05:40|2648.51|2640.81|2648.8|2641.1|2648.84|2641.14|2648.51|2640.81|17
1646492750000|2022-03-05 15:05:50|2648.81|2641.11|2648.4|2640.7|2648.87|2641.17|2648.4|2640.7|19
1646492760000|2022-03-05 15:06:00|2648.34|2640.64|2650.41|2642.71|2650.41|2642.71|2648.23|2640.53|24
1646492770000|2022-03-05 15:06:10|2650.39|2642.69|2648.32|2640.62|2650.43|2642.73|2648.32|2640.62|27
1646492780000|2022-03-05 15:06:20|2648.19|2640.49|2646.34|2638.64|2648.47|2640.77|2646.34|2638.64|26
1646492790000|2022-03-05 15:06:30|2646.1|2638.4|2647.12|2639.42|2647.12|2639.42|2645.47|2637.77|23
1646492800000|2022-03-05 15:06:40|2647.47|2639.77|2647.43|2639.73|2647.89|2640.19|2647.29|2639.59|27
1646492810000|2022-03-05 15:06:50|2647.42|2639.72|2648.1|2640.4|2648.2|2640.5|2647.3|2639.6|23
1646492820000|2022-03-05 15:07:00|2648.09|2640.39|2648.06|2640.36|2648.22|2640.52|2648.06|2640.36|20
1646492830000|2022-03-05 15:07:10|2647.91|2640.21|2647.36|2639.66|2647.91|2640.21|2647.3|2639.6|23
1646492840000|2022-03-05 15:07:20|2647.37|2639.67|2647.08|2639.38|2647.4|2639.7|2646.92|2639.22|22
1646492850000|2022-03-05 15:07:30|2647.22|2639.52|2647.11|2639.41|2647.69|2639.99|2647.07|2639.37|21
1646492860000|2022-03-05 15:07:40|2647.15|2639.45|2647.46|2639.76|2647.46|2639.76|2647.06|2639.36|22
1646492870000|2022-03-05 15:07:50|2647.48|2639.78|2647.4|2639.7|2647.53|2639.83|2647.38|2639.68|17
1646492880000|2022-03-05 15:08:00|2647.39|2639.69|2647.43|2639.73|2647.44|2639.74|2647.35|2639.65|20
1646492890000|2022-03-05 15:08:10|2647.36|2639.66|2646.87|2639.17|2647.36|2639.66|2646.78|2639.08|23
1646492900000|2022-03-05 15:08:20|2646.86|2639.16|2646.62|2638.92|2646.89|2639.19|2646.54|2638.84|24
1646492910000|2022-03-05 15:08:30|2646.61|2638.91|2647.06|2639.36|2647.06|2639.36|2646.61|2638.91|23
1646492920000|2022-03-05 15:08:40|2647.07|2639.37|2646.96|2639.26|2647.63|2639.93|2646.96|2639.26|23
1646492930000|2022-03-05 15:08:50|2646.98|2639.28|2646.86|2639.16|2647.02|2639.32|2646.85|2639.15|22
1646492940000|2022-03-05 15:09:00|2646.85|2639.15|2646.2|2638.5|2646.85|2639.15|2646.12|2638.42|26
1646492950000|2022-03-05 15:09:10|2646.18|2638.48|2646.47|2638.77|2646.77|2639.07|2646.18|2638.48|25
1646492960000|2022-03-05 15:09:20|2646.5|2638.8|2646.73|2639.03|2646.91|2639.21|2646.5|2638.8|25
1646492970000|2022-03-05 15:09:30|2646.74|2639.04|2646.76|2639.06|2646.87|2639.17|2646.69|2638.99|20
1646492980000|2022-03-05 15:09:40|2646.77|2639.07|2646.82|2639.12|2646.92|2639.22|2646.73|2639.03|21
1646492990000|2022-03-05 15:09:50|2646.84|2639.14|2646.75|2639.05|2646.96|2639.26|2646.74|2639.04|19
1646493000000|2022-03-05 15:10:00|2646.67|2638.97|2646.85|2639.15|2646.9|2639.2|2646.66|2638.96|23
1646493010000|2022-03-05 15:10:10|2646.86|2639.16|2647.17|2639.47|2647.17|2639.47|2646.69|2638.99|23
1646493020000|2022-03-05 15:10:20|2647.14|2639.44|2647.26|2639.56|2647.26|2639.56|2646.91|2639.21|19
1646493030000|2022-03-05 15:10:30|2647.18|2639.48|2646.96|2639.26|2647.23|2639.53|2646.92|2639.22|23
1646493040000|2022-03-05 15:10:40|2646.95|2639.25|2647.04|2639.34|2647.25|2639.55|2646.86|2639.16|25
1646493050000|2022-03-05 15:10:50|2647.03|2639.33|2647.26|2639.56|2647.26|2639.56|2646.79|2639.09|29
1646493060000|2022-03-05 15:11:00|2647.22|2639.52|2647.9|2640.2|2647.9|2640.2|2647.03|2639.33|27
1646493070000|2022-03-05 15:11:10|2647.91|2640.21|2648.43|2640.73|2649.04|2641.34|2647.91|2640.21|24
1646493080000|2022-03-05 15:11:20|2648.48|2640.78|2648.25|2640.55|2648.67|2640.97|2648.18|2640.48|22
1646493090000|2022-03-05 15:11:30|2648.26|2640.56|2648.4|2640.7|2648.4|2640.7|2648.18|2640.48|16
1646493100000|2022-03-05 15:11:40|2648.38|2640.68|2648.39|2640.69|2648.39|2640.69|2648.18|2640.48|22
1646493110000|2022-03-05 15:11:50|2648.42|2640.72|2648.43|2640.73|2648.5|2640.8|2648.17|2640.47|19
1646493120000|2022-03-05 15:12:00|2648.42|2640.72|2648.4|2640.7|2648.85|2641.15|2648.25|2640.55|22
1646493130000|2022-03-05 15:12:10|2648.31|2640.61|2648.41|2640.71|2648.8|2641.1|2648.31|2640.61|24
1646493140000|2022-03-05 15:12:20|2648.42|2640.72|2648.78|2641.08|2648.97|2641.27|2648.41|2640.71|20
1646493150000|2022-03-05 15:12:30|2648.8|2641.1|2648.88|2641.18|2648.98|2641.28|2648.73|2641.03|18
1646493160000|2022-03-05 15:12:40|2648.96|2641.26|2649.32|2641.62|2649.33|2641.63|2648.9|2641.2|22
1646493170000|2022-03-05 15:12:50|2649.33|2641.63|2649.37|2641.67|2649.38|2641.68|2649.22|2641.52|24
1646493180000|2022-03-05 15:13:00|2649.34|2641.64|2649.34|2641.64|2649.38|2641.68|2649.33|2641.63|13
1646493190000|2022-03-05 15:13:10|2649.36|2641.66|2649.71|2642.01|2649.78|2642.08|2649.06|2641.36|23
1646493200000|2022-03-05 15:13:20|2649.74|2642.04|2649.48|2641.78|2649.74|2642.04|2649.46|2641.76|12
1646493210000|2022-03-05 15:13:30|2649.51|2641.81|2649.59|2641.89|2649.59|2641.89|2649.47|2641.77|11
1646493220000|2022-03-05 15:13:40|2649.61|2641.91|2649.57|2641.87|2649.61|2641.91|2649.49|2641.79|15
1646493230000|2022-03-05 15:13:50|2649.58|2641.88|2649.49|2641.79|2649.62|2641.92|2649.42|2641.72|19
1646493240000|2022-03-05 15:14:00|2649.48|2641.78|2649.46|2641.76|2649.53|2641.83|2649.44|2641.74|16
1646493250000|2022-03-05 15:14:10|2649.47|2641.77|2649.5|2641.8|2649.52|2641.82|2649.47|2641.77|15
1646493260000|2022-03-05 15:14:20|2649.51|2641.81|2649.47|2641.77|2649.52|2641.82|2649.45|2641.75|16
1646493270000|2022-03-05 15:14:30|2649.48|2641.78|2649.52|2641.82|2649.53|2641.83|2649.46|2641.76|21
1646493280000|2022-03-05 15:14:40|2649.48|2641.78|2649.51|2641.81|2649.51|2641.81|2649.41|2641.71|13
1646493290000|2022-03-05 15:14:50|2649.57|2641.87|2650.28|2642.58|2650.28|2642.58|2649.57|2641.87|23
1646493300000|2022-03-05 15:15:00|2650.31|2642.61|2650.55|2642.85|2650.6|2642.9|2650.31|2642.61|20
1646493310000|2022-03-05 15:15:10|2650.53|2642.83|2651.16|2643.46|2651.76|2644.06|2650.53|2642.83|23
1646493320000|2022-03-05 15:15:20|2651.22|2643.52|2649.77|2642.07|2651.24|2643.54|2649.54|2641.84|25
1646493330000|2022-03-05 15:15:30|2649.91|2642.21|2649.84|2642.14|2650.5|2642.8|2649.72|2642.02|29
1646493340000|2022-03-05 15:15:40|2649.81|2642.11|2650.34|2642.64|2650.45|2642.75|2649.81|2642.11|23
1646493350000|2022-03-05 15:15:50|2650.28|2642.58|2650.6|2642.9|2650.6|2642.9|2650.18|2642.48|25
1646493360000|2022-03-05 15:16:00|2650.63|2642.93|2650.49|2642.79|2650.65|2642.95|2650.49|2642.79|21
1646493370000|2022-03-05 15:16:10|2650.48|2642.78|2650.52|2642.82|2651.49|2643.79|2650.45|2642.75|24
1646493380000|2022-03-05 15:16:20|2650.55|2642.85|2651.24|2643.54|2651.4|2643.7|2650.53|2642.83|26
1646493390000|2022-03-05 15:16:30|2651.25|2643.55|2651.39|2643.69|2651.46|2643.76|2651.12|2643.42|24
1646493400000|2022-03-05 15:16:40|2651.41|2643.71|2651.02|2643.32|2651.41|2643.71|2650.98|2643.28|22
1646493410000|2022-03-05 15:16:50|2651.03|2643.33|2652.73|2645.03|2652.79|2645.09|2651.03|2643.33|25
1646493420000|2022-03-05 15:17:00|2652.76|2645.06|2653.05|2645.35|2653.4|2645.7|2652.55|2644.85|23
1646493430000|2022-03-05 15:17:10|2653.07|2645.37|2653.17|2645.47|2653.3|2645.6|2652.67|2644.97|25
1646493440000|2022-03-05 15:17:20|2653.23|2645.53|2653.27|2645.57|2653.27|2645.57|2652.98|2645.28|23
1646493450000|2022-03-05 15:17:30|2653.3|2645.6|2653.24|2645.54|2653.4|2645.7|2653.03|2645.33|26
1646493460000|2022-03-05 15:17:40|2653.18|2645.48|2653.12|2645.42|2653.25|2645.55|2653.06|2645.36|22
1646493470000|2022-03-05 15:17:50|2653.08|2645.38|2653.11|2645.41|2653.22|2645.52|2652.62|2644.92|22
1646493480000|2022-03-05 15:18:00|2653.14|2645.44|2653.27|2645.57|2653.28|2645.58|2653.11|2645.41|16
1646493490000|2022-03-05 15:18:10|2653.28|2645.58|2653.11|2645.41|2653.44|2645.74|2653.11|2645.41|18
1646493500000|2022-03-05 15:18:20|2653.09|2645.39|2651.5|2643.8|2653.13|2645.43|2651.48|2643.78|24
1646493510000|2022-03-05 15:18:30|2651.49|2643.79|2652.46|2644.76|2652.46|2644.76|2651.49|2643.79|22
1646493520000|2022-03-05 15:18:40|2652.47|2644.77|2651.62|2643.92|2652.67|2644.97|2651.57|2643.87|21
1646493530000|2022-03-05 15:18:50|2651.43|2643.73|2652.16|2644.46|2652.16|2644.46|2651.43|2643.73|22
1646493540000|2022-03-05 15:19:00|2652.19|2644.49|2652.11|2644.41|2652.24|2644.54|2652|2644.3|28
1646493550000|2022-03-05 15:19:10|2652.12|2644.42|2652.01|2644.31|2652.12|2644.42|2651.79|2644.09|24
1646493560000|2022-03-05 15:19:20|2652.02|2644.32|2652.42|2644.72|2652.42|2644.72|2652.02|2644.32|22
1646493570000|2022-03-05 15:19:30|2652.39|2644.69|2652.57|2644.87|2652.57|2644.87|2652.3|2644.6|20
1646493580000|2022-03-05 15:19:40|2652.59|2644.89|2652.36|2644.66|2652.68|2644.98|2652.16|2644.46|22
1646493590000|2022-03-05 15:19:50|2652.4|2644.7|2652.4|2644.7|2652.44|2644.74|2652.33|2644.63|14
1646493600000|2022-03-05 15:20:00|2652.38|2644.68|2652.08|2644.38|2652.49|2644.79|2652|2644.3|20
1646493610000|2022-03-05 15:20:10|2652.11|2644.41|2652.49|2644.79|2652.62|2644.92|2652.09|2644.39|23
1646493620000|2022-03-05 15:20:20|2652.52|2644.82|2652.48|2644.78|2652.52|2644.82|2651.98|2644.28|27
1646493630000|2022-03-05 15:20:30|2652.49|2644.79|2652.89|2645.19|2652.89|2645.19|2652.49|2644.79|15
1646493640000|2022-03-05 15:20:40|2652.94|2645.24|2652.91|2645.21|2652.95|2645.25|2652.87|2645.17|9
1646493650000|2022-03-05 15:20:50|2652.92|2645.22|2652.88|2645.18|2653|2645.3|2652.79|2645.09|18
1646493660000|2022-03-05 15:21:00|2652.89|2645.19|2652.91|2645.21|2652.96|2645.26|2652.89|2645.19|15
1646493670000|2022-03-05 15:21:10|2652.89|2645.19|2652.85|2645.15|2652.99|2645.29|2652.78|2645.08|19
1646493680000|2022-03-05 15:21:20|2652.86|2645.16|2652.71|2645.01|2652.91|2645.21|2652.51|2644.81|21
1646493690000|2022-03-05 15:21:30|2652.7|2645|2651.88|2644.18|2652.72|2645.02|2651.88|2644.18|14
1646493700000|2022-03-05 15:21:40|2651.95|2644.25|2652.13|2644.43|2652.28|2644.58|2651.95|2644.25|17
1646493710000|2022-03-05 15:21:50|2652.39|2644.69|2652.23|2644.53|2652.74|2645.04|2652.22|2644.52|26
1646493720000|2022-03-05 15:22:00|2652.22|2644.52|2652.18|2644.48|2652.29|2644.59|2652.1|2644.4|22
1646493730000|2022-03-05 15:22:10|2652.19|2644.49|2652.32|2644.62|2652.36|2644.66|2652.19|2644.49|21
1646493740000|2022-03-05 15:22:20|2652.27|2644.57|2652.19|2644.49|2652.34|2644.64|2652.19|2644.49|12
1646493750000|2022-03-05 15:22:30|2652.22|2644.52|2652.25|2644.55|2652.45|2644.75|2652.19|2644.49|20
1646493760000|2022-03-05 15:22:40|2652.3|2644.6|2652.26|2644.56|2652.32|2644.62|2652.25|2644.55|16
1646493770000|2022-03-05 15:22:50|2652.24|2644.54|2652.15|2644.45|2652.28|2644.58|2652.05|2644.35|14
1646493780000|2022-03-05 15:23:00|2652.13|2644.43|2652.39|2644.69|2652.67|2644.97|2652.13|2644.43|26
1646493790000|2022-03-05 15:23:10|2652.42|2644.72|2651.6|2643.9|2652.46|2644.76|2651.58|2643.88|21
1646493800000|2022-03-05 15:23:20|2651.57|2643.87|2651.69|2643.99|2651.79|2644.09|2651.56|2643.86|25
1646493810000|2022-03-05 15:23:30|2651.63|2643.93|2649.82|2642.12|2651.63|2643.93|2649.82|2642.12|24
1646493820000|2022-03-05 15:23:40|2649.79|2642.09|2649.82|2642.12|2649.88|2642.18|2649.37|2641.67|27
1646493830000|2022-03-05 15:23:50|2649.81|2642.11|2649.16|2641.46|2650.27|2642.57|2649.16|2641.46|24
1646493840000|2022-03-05 15:24:00|2649.18|2641.48|2647.88|2640.18|2649.2|2641.5|2647.85|2640.15|28
1646493850000|2022-03-05 15:24:10|2647.92|2640.22|2647.2|2639.5|2647.93|2640.23|2647.14|2639.44|24
1646493860000|2022-03-05 15:24:20|2647.18|2639.48|2646.82|2639.12|2647.39|2639.69|2646.75|2639.05|20
1646493870000|2022-03-05 15:24:30|2646.83|2639.13|2646.25|2638.55|2646.88|2639.18|2646.23|2638.53|23
1646493880000|2022-03-05 15:24:40|2646.24|2638.54|2646.84|2639.14|2646.84|2639.14|2646.2|2638.5|24
1646493890000|2022-03-05 15:24:50|2647.02|2639.32|2647.49|2639.79|2647.62|2639.92|2647.02|2639.32|22
1646493900000|2022-03-05 15:25:00|2647.46|2639.76|2647.33|2639.63|2647.64|2639.94|2647.31|2639.61|18
1646493910000|2022-03-05 15:25:10|2647.3|2639.6|2647.13|2639.43|2647.31|2639.61|2646.97|2639.27|20
1646493920000|2022-03-05 15:25:20|2647.12|2639.42|2647.17|2639.47|2647.17|2639.47|2646.97|2639.27|20
1646493930000|2022-03-05 15:25:30|2647.18|2639.48|2645.35|2637.65|2647.2|2639.5|2645.35|2637.65|16
1646493940000|2022-03-05 15:25:40|2645.15|2637.45|2644.33|2636.63|2645.15|2637.45|2644.27|2636.57|25
1646493950000|2022-03-05 15:25:50|2644.15|2636.45|2642.18|2634.48|2644.15|2636.45|2642.17|2634.47|27
1646493960000|2022-03-05 15:26:00|2642.19|2634.49|2643.72|2636.02|2643.72|2636.02|2642.18|2634.48|26
1646493970000|2022-03-05 15:26:10|2643.73|2636.03|2643.65|2635.95|2643.78|2636.08|2643.6|2635.9|25
1646493980000|2022-03-05 15:26:20|2643.69|2635.99|2644.07|2636.37|2644.11|2636.41|2643.68|2635.98|23
1646493990000|2022-03-05 15:26:30|2644.01|2636.31|2643.99|2636.29|2644.49|2636.79|2643.97|2636.27|23
1646494000000|2022-03-05 15:26:40|2643.84|2636.14|2642.44|2634.74|2643.84|2636.14|2642.41|2634.71|24
1646494010000|2022-03-05 15:26:50|2642.43|2634.73|2642.49|2634.79|2642.64|2634.94|2642.22|2634.52|22
1646494020000|2022-03-05 15:27:00|2642.52|2634.82|2642.93|2635.23|2642.93|2635.23|2642.31|2634.61|19
1646494030000|2022-03-05 15:27:10|2642.91|2635.21|2643.78|2636.08|2643.89|2636.19|2642.91|2635.21|27
1646494040000|2022-03-05 15:27:20|2643.86|2636.16|2643.66|2635.96|2643.86|2636.16|2643.59|2635.89|20
1646494050000|2022-03-05 15:27:30|2643.63|2635.93|2643.75|2636.05|2643.8|2636.1|2643.63|2635.93|25
1646494060000|2022-03-05 15:27:40|2643.78|2636.08|2644.28|2636.58|2644.31|2636.61|2643.78|2636.08|16
1646494070000|2022-03-05 15:27:50|2644.31|2636.61|2644.39|2636.69|2644.39|2636.69|2644.3|2636.6|13
1646494080000|2022-03-05 15:28:00|2644.33|2636.63|2644.52|2636.82|2644.52|2636.82|2644.3|2636.6|16
1646494090000|2022-03-05 15:28:10|2644.6|2636.9|2644.59|2636.89|2644.76|2637.06|2644.51|2636.81|18
1646494100000|2022-03-05 15:28:20|2644.58|2636.88|2644.66|2636.96|2644.71|2637.01|2644.58|2636.88|15
1646494110000|2022-03-05 15:28:30|2644.61|2636.91|2644.26|2636.56|2644.65|2636.95|2644.26|2636.56|22
1646494120000|2022-03-05 15:28:40|2644.22|2636.52|2644.14|2636.44|2644.42|2636.72|2644.14|2636.44|21
1646494130000|2022-03-05 15:28:50|2644.18|2636.48|2644.23|2636.53|2644.29|2636.59|2644.18|2636.48|21
1646494140000|2022-03-05 15:29:00|2644.24|2636.54|2644.24|2636.54|2644.29|2636.59|2644.13|2636.43|19
1646494150000|2022-03-05 15:29:10|2644.21|2636.51|2644.89|2637.19|2644.89|2637.19|2643.93|2636.23|26
1646494160000|2022-03-05 15:29:20|2644.97|2637.27|2645.1|2637.4|2645.1|2637.4|2644.91|2637.21|14
1646494170000|2022-03-05 15:29:30|2645.13|2637.43|2645.6|2637.9|2645.85|2638.15|2645.11|2637.41|23
1646494180000|2022-03-05 15:29:40|2645.56|2637.86|2645.64|2637.94|2645.73|2638.03|2645.56|2637.86|22
1646494190000|2022-03-05 15:29:50|2645.61|2637.91|2646.68|2638.98|2646.68|2638.98|2645.59|2637.89|20
1646494200000|2022-03-05 15:30:00|2646.91|2639.21|2647.91|2640.21|2647.91|2640.21|2646.91|2639.21|20
1646494210000|2022-03-05 15:30:10|2647.92|2640.22|2648.69|2640.99|2648.98|2641.28|2647.84|2640.14|24
1646494220000|2022-03-05 15:30:20|2648.73|2641.03|2648.32|2640.62|2648.73|2641.03|2648.13|2640.43|21
1646494230000|2022-03-05 15:30:30|2648.33|2640.63|2648.96|2641.26|2649.07|2641.37|2648.32|2640.62|15
1646494240000|2022-03-05 15:30:40|2648.97|2641.27|2649.25|2641.55|2649.69|2641.99|2648.97|2641.27|18
1646494250000|2022-03-05 15:30:50|2649.24|2641.54|2647.98|2640.28|2649.33|2641.63|2647.8|2640.1|24
1646494260000|2022-03-05 15:31:00|2648.14|2640.44|2649.05|2641.35|2649.05|2641.35|2648.14|2640.44|21
1646494270000|2022-03-05 15:31:10|2649.12|2641.42|2648.99|2641.29|2649.18|2641.48|2648.65|2640.95|25
1646494280000|2022-03-05 15:31:20|2649.14|2641.44|2649|2641.3|2649.16|2641.46|2648.98|2641.28|26
1646494290000|2022-03-05 15:31:30|2648.63|2640.93|2648.91|2641.21|2649|2641.3|2648.55|2640.85|23
1646494300000|2022-03-05 15:31:40|2648.94|2641.24|2649.66|2641.96|2649.66|2641.96|2648.84|2641.14|28
1646494310000|2022-03-05 15:31:50|2649.65|2641.95|2649.82|2642.12|2649.82|2642.12|2649.65|2641.95|16
1646494320000|2022-03-05 15:32:00|2649.86|2642.16|2649.8|2642.1|2649.86|2642.16|2649.77|2642.07|22
1646494330000|2022-03-05 15:32:10|2649.81|2642.11|2649.26|2641.56|2649.85|2642.15|2649.25|2641.55|26
1646494340000|2022-03-05 15:32:20|2649.25|2641.55|2649.17|2641.47|2649.35|2641.65|2649.15|2641.45|23
1646494350000|2022-03-05 15:32:30|2649.2|2641.5|2649.21|2641.51|2649.35|2641.65|2649.2|2641.5|19
1646494360000|2022-03-05 15:32:40|2649.28|2641.58|2649.43|2641.73|2649.43|2641.73|2649.21|2641.51|22
1646494370000|2022-03-05 15:32:50|2649.46|2641.76|2649.44|2641.74|2649.57|2641.87|2649.43|2641.73|17
1646494380000|2022-03-05 15:33:00|2649.43|2641.73|2649.4|2641.7|2649.48|2641.78|2649.35|2641.65|21
1646494390000|2022-03-05 15:33:10|2649.47|2641.77|2649.48|2641.78|2649.52|2641.82|2649.4|2641.7|25
1646494400000|2022-03-05 15:33:20|2649.46|2641.76|2649.83|2642.13|2649.84|2642.14|2649.46|2641.76|21
1646494410000|2022-03-05 15:33:30|2649.87|2642.17|2649.41|2641.71|2649.87|2642.17|2649.4|2641.7|21
1646494420000|2022-03-05 15:33:40|2649.35|2641.65|2649.47|2641.77|2649.47|2641.77|2649.33|2641.63|15
1646494430000|2022-03-05 15:33:50|2649.44|2641.74|2649.39|2641.69|2649.46|2641.76|2649.36|2641.66|8
1646494440000|2022-03-05 15:34:00|2649.5|2641.8|2649.43|2641.73|2649.6|2641.9|2649.38|2641.68|16
1646494450000|2022-03-05 15:34:10|2649.46|2641.76|2647.92|2640.22|2649.46|2641.76|2647.92|2640.22|22
1646494460000|2022-03-05 15:34:20|2647.81|2640.11|2646.71|2639.01|2647.81|2640.11|2646.57|2638.87|21
1646494470000|2022-03-05 15:34:30|2646.69|2638.99|2646.91|2639.21|2646.94|2639.24|2646.66|2638.96|15
1646494480000|2022-03-05 15:34:40|2646.9|2639.2|2646.56|2638.86|2647.01|2639.31|2646.52|2638.82|22
1646494490000|2022-03-05 15:34:50|2646.4|2638.7|2646.49|2638.79|2646.49|2638.79|2646.4|2638.7|20
1646494500000|2022-03-05 15:35:00|2646.47|2638.77|2645.33|2637.63|2646.47|2638.77|2645.19|2637.49|26
1646494510000|2022-03-05 15:35:10|2645.3|2637.6|2644.82|2637.12|2645.41|2637.71|2644.79|2637.09|23
1646494520000|2022-03-05 15:35:20|2644.57|2636.87|2644.14|2636.44|2644.57|2636.87|2643.93|2636.23|22
1646494530000|2022-03-05 15:35:30|2644.03|2636.33|2644.4|2636.7|2644.56|2636.86|2644.03|2636.33|16
1646494540000|2022-03-05 15:35:40|2644.29|2636.59|2643.66|2635.96|2644.36|2636.66|2643.31|2635.61|25
1646494550000|2022-03-05 15:35:50|2643.85|2636.15|2644.02|2636.32|2644.34|2636.64|2643.85|2636.15|24
1646494560000|2022-03-05 15:36:00|2644.03|2636.33|2643.65|2635.95|2644.04|2636.34|2643.5|2635.8|22
1646494570000|2022-03-05 15:36:10|2643.71|2636.01|2643.99|2636.29|2644.21|2636.51|2643.71|2636.01|25
1646494580000|2022-03-05 15:36:20|2643.96|2636.26|2644.71|2637.01|2644.71|2637.01|2643.94|2636.24|18
1646494590000|2022-03-05 15:36:30|2645.06|2637.36|2645.01|2637.31|2645.47|2637.77|2644.91|2637.21|23
1646494600000|2022-03-05 15:36:40|2645.02|2637.32|2645.37|2637.67|2645.45|2637.75|2644.89|2637.19|23
1646494610000|2022-03-05 15:36:50|2645.38|2637.68|2645.46|2637.76|2645.46|2637.76|2645.27|2637.57|20
1646494620000|2022-03-05 15:37:00|2645.49|2637.79|2645.34|2637.64|2645.49|2637.79|2645.19|2637.49|24
1646494630000|2022-03-05 15:37:10|2645.35|2637.65|2645.3|2637.6|2645.43|2637.73|2645.28|2637.58|17
1646494640000|2022-03-05 15:37:20|2645.34|2637.64|2645.25|2637.55|2645.37|2637.67|2645.23|2637.53|20
1646494650000|2022-03-05 15:37:30|2645.24|2637.54|2644.76|2637.06|2645.24|2637.54|2644.7|2637|16
1646494660000|2022-03-05 15:37:40|2644.77|2637.07|2645.04|2637.34|2645.04|2637.34|2644.73|2637.03|16
1646494670000|2022-03-05 15:37:50|2645.15|2637.45|2644.57|2636.87|2645.3|2637.6|2644.56|2636.86|18
1646494680000|2022-03-05 15:38:00|2644.56|2636.86|2644.24|2636.54|2644.56|2636.86|2644.11|2636.41|22
1646494690000|2022-03-05 15:38:10|2644.25|2636.55|2644.22|2636.52|2644.29|2636.59|2644.21|2636.51|16
1646494700000|2022-03-05 15:38:20|2644.24|2636.54|2644.29|2636.59|2644.3|2636.6|2644.24|2636.54|8
1646494710000|2022-03-05 15:38:30|2644.31|2636.61|2643.88|2636.18|2644.35|2636.65|2643.85|2636.15|21
1646494720000|2022-03-05 15:38:40|2643.87|2636.17|2642.98|2635.28|2643.87|2636.17|2642.98|2635.28|19
1646494730000|2022-03-05 15:38:50|2642.88|2635.18|2642.93|2635.23|2642.93|2635.23|2642.74|2635.04|22
1646494740000|2022-03-05 15:39:00|2642.94|2635.24|2642.23|2634.53|2642.94|2635.24|2642.02|2634.32|19
1646494750000|2022-03-05 15:39:10|2642.52|2634.82|2643.34|2635.64|2643.34|2635.64|2642.36|2634.66|24
1646494760000|2022-03-05 15:39:20|2643.46|2635.76|2643.3|2635.6|2643.69|2635.99|2643.29|2635.59|18
1646494770000|2022-03-05 15:39:30|2643.31|2635.61|2643.61|2635.91|2643.61|2635.91|2643.31|2635.61|19
1646494780000|2022-03-05 15:39:40|2643.63|2635.93|2643.81|2636.11|2643.9|2636.2|2643.63|2635.93|19
1646494790000|2022-03-05 15:39:50|2643.83|2636.13|2644|2636.3|2644|2636.3|2643.74|2636.04|24
1646494800000|2022-03-05 15:40:00|2643.9|2636.2|2643.9|2636.2|2643.98|2636.28|2643.86|2636.16|20
1646494810000|2022-03-05 15:40:10|2643.91|2636.21|2643.92|2636.22|2643.93|2636.23|2643.88|2636.18|16
1646494820000|2022-03-05 15:40:20|2643.91|2636.21|2644.29|2636.59|2644.3|2636.6|2643.84|2636.14|15
1646494830000|2022-03-05 15:40:30|2644.36|2636.66|2644.16|2636.46|2644.59|2636.89|2644.01|2636.31|25
1646494840000|2022-03-05 15:40:40|2644.19|2636.49|2644.4|2636.7|2644.4|2636.7|2644.09|2636.39|22
1646494850000|2022-03-05 15:40:50|2644.44|2636.74|2644.62|2636.92|2644.62|2636.92|2644.04|2636.34|25
1646494860000|2022-03-05 15:41:00|2644.81|2637.11|2644.48|2636.78|2645.21|2637.51|2644.48|2636.78|20
1646494870000|2022-03-05 15:41:10|2644.58|2636.88|2645.24|2637.54|2645.24|2637.54|2644.57|2636.87|21
1646494880000|2022-03-05 15:41:20|2645.44|2637.74|2645.51|2637.81|2645.51|2637.81|2645.36|2637.66|22
1646494890000|2022-03-05 15:41:30|2645.48|2637.78|2645.2|2637.5|2645.84|2638.14|2645.18|2637.48|25
1646494900000|2022-03-05 15:41:40|2645.19|2637.49|2645.46|2637.76|2645.47|2637.77|2645.02|2637.32|24
1646494910000|2022-03-05 15:41:50|2645.49|2637.79|2644.98|2637.28|2645.5|2637.8|2644.98|2637.28|13
1646494920000|2022-03-05 15:42:00|2644.91|2637.21|2645.09|2637.39|2645.33|2637.63|2644.91|2637.21|23
1646494930000|2022-03-05 15:42:10|2645.1|2637.4|2645.65|2637.95|2645.77|2638.07|2645.1|2637.4|17
1646494940000|2022-03-05 15:42:20|2645.64|2637.94|2645.6|2637.9|2645.64|2637.94|2645.43|2637.73|23
1646494950000|2022-03-05 15:42:30|2645.62|2637.92|2645.58|2637.88|2645.75|2638.05|2645.53|2637.83|13
1646494960000|2022-03-05 15:42:40|2645.53|2637.83|2645.01|2637.31|2645.53|2637.83|2644.84|2637.14|19
1646494970000|2022-03-05 15:42:50|2644.98|2637.28|2645|2637.3|2645|2637.3|2644.86|2637.16|20
1646494980000|2022-03-05 15:43:00|2644.97|2637.27|2645.14|2637.44|2645.14|2637.44|2644.96|2637.26|17
1646494990000|2022-03-05 15:43:10|2645.16|2637.46|2644.92|2637.22|2645.61|2637.91|2644.91|2637.21|16
1646495000000|2022-03-05 15:43:20|2644.95|2637.25|2645.38|2637.68|2645.43|2637.73|2644.95|2637.25|12
1646495010000|2022-03-05 15:43:30|2645.39|2637.69|2645.07|2637.37|2645.4|2637.7|2645.02|2637.32|18
1646495020000|2022-03-05 15:43:40|2645.16|2637.46|2645.08|2637.38|2645.26|2637.56|2645.08|2637.38|11
1646495030000|2022-03-05 15:43:50|2645.09|2637.39|2645.26|2637.56|2645.26|2637.56|2645.02|2637.32|20
1646495040000|2022-03-05 15:44:00|2645.33|2637.63|2643.91|2636.21|2645.33|2637.63|2643.81|2636.11|18
1646495050000|2022-03-05 15:44:10|2643.9|2636.2|2643.04|2635.34|2643.91|2636.21|2642.95|2635.25|24
1646495060000|2022-03-05 15:44:20|2643|2635.3|2643.32|2635.62|2643.36|2635.66|2642.94|2635.24|24
1646495070000|2022-03-05 15:44:30|2643.2|2635.5|2642.8|2635.1|2643.3|2635.6|2642.71|2635.01|20
1646495080000|2022-03-05 15:44:40|2642.74|2635.04|2643.11|2635.41|2643.12|2635.42|2642.74|2635.04|20
1646495090000|2022-03-05 15:44:50|2643.1|2635.4|2642.16|2634.46|2643.1|2635.4|2641.32|2633.62|26
1646495100000|2022-03-05 15:45:00|2642.01|2634.31|2642.38|2634.68|2642.88|2635.18|2641.95|2634.25|36
1646495110000|2022-03-05 15:45:10|2642.46|2634.76|2642.73|2635.03|2643.19|2635.49|2642.46|2634.76|37
1646495120000|2022-03-05 15:45:20|2642.78|2635.08|2642.86|2635.16|2642.9|2635.2|2642.54|2634.84|35
1646495130000|2022-03-05 15:45:30|2642.83|2635.13|2642.11|2634.41|2642.86|2635.16|2641.96|2634.26|32
1646495140000|2022-03-05 15:45:40|2642.07|2634.37|2642.87|2635.17|2642.96|2635.26|2641.94|2634.24|28
1646495150000|2022-03-05 15:45:50|2642.74|2635.04|2642.61|2634.91|2642.87|2635.17|2642.51|2634.81|32
1646495160000|2022-03-05 15:46:00|2642.59|2634.89|2642.5|2634.8|2642.98|2635.28|2642.4|2634.7|28
1646495170000|2022-03-05 15:46:10|2642.52|2634.82|2644.4|2636.7|2644.42|2636.72|2642.52|2634.82|28
1646495180000|2022-03-05 15:46:20|2644.41|2636.71|2644.45|2636.75|2644.5|2636.8|2644.22|2636.52|26
1646495190000|2022-03-05 15:46:30|2644.39|2636.69|2644.88|2637.18|2645.08|2637.38|2644.39|2636.69|31
1646495200000|2022-03-05 15:46:40|2644.3|2636.6|2645.11|2637.41|2645.16|2637.46|2644.3|2636.6|35
1646495210000|2022-03-05 15:46:50|2645.09|2637.39|2644.87|2637.17|2645.09|2637.39|2644.6|2636.9|32
1646495220000|2022-03-05 15:47:00|2644.81|2637.11|2644.95|2637.25|2644.95|2637.25|2644.38|2636.68|34
1646495230000|2022-03-05 15:47:10|2645.03|2637.33|2644.68|2636.98|2645.04|2637.34|2644.47|2636.77|28
1646495240000|2022-03-05 15:47:20|2644.7|2637|2644.87|2637.17|2644.87|2637.17|2644.24|2636.54|31
1646495250000|2022-03-05 15:47:30|2644.72|2637.02|2644.77|2637.07|2644.91|2637.21|2644.48|2636.78|36
1646495260000|2022-03-05 15:47:40|2644.78|2637.08|2644.84|2637.14|2645.03|2637.33|2644.58|2636.88|32
1646495270000|2022-03-05 15:47:50|2644.66|2636.96|2644.79|2637.09|2644.84|2637.14|2644.35|2636.65|25
1646495280000|2022-03-05 15:48:00|2644.72|2637.02|2645.39|2637.69|2645.42|2637.72|2644.6|2636.9|29
1646495290000|2022-03-05 15:48:10|2645.3|2637.6|2644.66|2636.96|2645.49|2637.79|2644.66|2636.96|22
1646495300000|2022-03-05 15:48:20|2644.63|2636.93|2644.98|2637.28|2644.98|2637.28|2644.63|2636.93|12
1646495310000|2022-03-05 15:48:30|2644.94|2637.24|2645.02|2637.32|2645.03|2637.33|2644.94|2637.24|14
1646495320000|2022-03-05 15:48:40|2645.03|2637.33|2645.07|2637.37|2645.07|2637.37|2644.9|2637.2|15
1646495330000|2022-03-05 15:48:50|2645.12|2637.42|2644.91|2637.21|2645.38|2637.68|2644.62|2636.92|34
1646495340000|2022-03-05 15:49:00|2644.89|2637.19|2644.8|2637.1|2645.08|2637.38|2644.77|2637.07|23
1646495350000|2022-03-05 15:49:10|2644.77|2637.07|2645.14|2637.44|2645.14|2637.44|2644.74|2637.04|20
1646495360000|2022-03-05 15:49:20|2645.15|2637.45|2645.12|2637.42|2645.28|2637.58|2644.93|2637.23|34
1646495370000|2022-03-05 15:49:30|2645.11|2637.41|2645.24|2637.54|2645.53|2637.83|2644.99|2637.29|30
1646495380000|2022-03-05 15:49:40|2645.31|2637.61|2644.54|2636.84|2645.31|2637.61|2644.41|2636.71|26
1646495390000|2022-03-05 15:49:50|2644.66|2636.96|2645.24|2637.54|2645.24|2637.54|2644.59|2636.89|29
1646495400000|2022-03-05 15:50:00|2645.25|2637.55|2644.96|2637.26|2645.4|2637.7|2644.9|2637.2|30
1646495410000|2022-03-05 15:50:10|2644.88|2637.18|2646.1|2638.4|2646.31|2638.61|2644.88|2637.18|35
1646495420000|2022-03-05 15:50:20|2646.11|2638.41|2646.23|2638.53|2646.39|2638.69|2646|2638.3|27
1646495430000|2022-03-05 15:50:30|2646.15|2638.45|2646.2|2638.5|2646.34|2638.64|2646.05|2638.35|33
1646495440000|2022-03-05 15:50:40|2646.18|2638.48|2646.88|2639.18|2647.03|2639.33|2646.18|2638.48|26
1646495450000|2022-03-05 15:50:50|2646.81|2639.11|2647.78|2640.08|2647.78|2640.08|2646.74|2639.04|31
1646495460000|2022-03-05 15:51:00|2647.77|2640.07|2646.68|2638.98|2647.8|2640.1|2646.68|2638.98|33
1646495470000|2022-03-05 15:51:10|2646.6|2638.9|2646.54|2638.84|2646.76|2639.06|2646.17|2638.47|27
1646495480000|2022-03-05 15:51:20|2646.72|2639.02|2646.63|2638.93|2646.8|2639.1|2646.24|2638.54|31
1646495490000|2022-03-05 15:51:30|2646.76|2639.06|2646.58|2638.88|2646.8|2639.1|2646.52|2638.82|32
1646495500000|2022-03-05 15:51:40|2646.75|2639.05|2646.55|2638.85|2646.77|2639.07|2646.52|2638.82|20
1646495510000|2022-03-05 15:51:50|2646.59|2638.89|2646.56|2638.86|2646.67|2638.97|2646.5|2638.8|20
1646495520000|2022-03-05 15:52:00|2646.69|2638.99|2646.61|2638.91|2646.69|2638.99|2646.32|2638.62|23
1646495530000|2022-03-05 15:52:10|2646.6|2638.9|2647.09|2639.39|2647.31|2639.61|2646.6|2638.9|29
1646495540000|2022-03-05 15:52:20|2647.31|2639.61|2646.75|2639.05|2647.35|2639.65|2646.53|2638.83|32
1646495550000|2022-03-05 15:52:30|2646.76|2639.06|2646.65|2638.95|2646.81|2639.11|2646.56|2638.86|32
1646495560000|2022-03-05 15:52:40|2646.66|2638.96|2646.84|2639.14|2647.03|2639.33|2646.59|2638.89|32
1646495570000|2022-03-05 15:52:50|2646.66|2638.96|2646.83|2639.13|2647.12|2639.42|2646.66|2638.96|33
1646495580000|2022-03-05 15:53:00|2646.9|2639.2|2647.1|2639.4|2647.18|2639.48|2646.49|2638.79|33
1646495590000|2022-03-05 15:53:10|2647.12|2639.42|2647.06|2639.36|2647.23|2639.53|2646.91|2639.21|33
1646495600000|2022-03-05 15:53:20|2647.14|2639.44|2646.97|2639.27|2647.14|2639.44|2646.96|2639.26|20
1646495610000|2022-03-05 15:53:30|2646.92|2639.22|2647.3|2639.6|2647.65|2639.95|2646.92|2639.22|28
1646495620000|2022-03-05 15:53:40|2647.29|2639.59|2647.64|2639.94|2648.29|2640.59|2647.29|2639.59|30
1646495630000|2022-03-05 15:53:50|2647.99|2640.29|2647.16|2639.46|2647.99|2640.29|2647.15|2639.45|30
1646495640000|2022-03-05 15:54:00|2647.33|2639.63|2647.18|2639.48|2647.51|2639.81|2647.18|2639.48|25
1646495650000|2022-03-05 15:54:10|2646.96|2639.26|2647.26|2639.56|2647.36|2639.66|2646.85|2639.15|31
1646495660000|2022-03-05 15:54:20|2647.32|2639.62|2647.1|2639.4|2647.53|2639.83|2647.09|2639.39|21
1646495670000|2022-03-05 15:54:30|2647.08|2639.38|2647.15|2639.45|2647.2|2639.5|2647.03|2639.33|15
1646495680000|2022-03-05 15:54:40|2647.16|2639.46|2647.33|2639.63|2647.37|2639.67|2647.06|2639.36|21
1646495690000|2022-03-05 15:54:50|2647.35|2639.65|2647.43|2639.73|2647.43|2639.73|2647.35|2639.65|18
1646495700000|2022-03-05 15:55:00|2647.45|2639.75|2647.37|2639.67|2647.72|2640.02|2647.12|2639.42|33
1646495710000|2022-03-05 15:55:10|2647.38|2639.68|2647.86|2640.16|2648.07|2640.37|2647.38|2639.68|31
1646495720000|2022-03-05 15:55:20|2647.94|2640.24|2647.86|2640.16|2647.94|2640.24|2647.64|2639.94|35
1646495730000|2022-03-05 15:55:30|2647.88|2640.18|2648.19|2640.49|2648.19|2640.49|2647.75|2640.05|29
1646495740000|2022-03-05 15:55:40|2648.11|2640.41|2647.87|2640.17|2648.18|2640.48|2647.73|2640.03|34
1646495750000|2022-03-05 15:55:50|2647.88|2640.18|2647.17|2639.47|2648.21|2640.51|2647.17|2639.47|35
1646495760000|2022-03-05 15:56:00|2647.16|2639.46|2647.41|2639.71|2647.47|2639.77|2647|2639.3|32
1646495770000|2022-03-05 15:56:10|2647.05|2639.35|2646.82|2639.12|2647.05|2639.35|2646.74|2639.04|19
1646495780000|2022-03-05 15:56:20|2646.93|2639.23|2647.33|2639.63|2647.44|2639.74|2646.93|2639.23|19
1646495790000|2022-03-05 15:56:30|2647.37|2639.67|2647.33|2639.63|2647.4|2639.7|2647.18|2639.48|24
1646495800000|2022-03-05 15:56:40|2647.49|2639.79|2647.55|2639.85|2647.55|2639.85|2647.32|2639.62|17
1646495810000|2022-03-05 15:56:50|2647.31|2639.61|2648.11|2640.41|2648.26|2640.56|2647.31|2639.61|26
1646495820000|2022-03-05 15:57:00|2648.26|2640.56|2647.98|2640.28|2648.32|2640.62|2647.87|2640.17|26
1646495830000|2022-03-05 15:57:10|2648.49|2640.79|2648.26|2640.56|2648.53|2640.83|2647.7|2640|26
1646495840000|2022-03-05 15:57:20|2648|2640.3|2648.36|2640.66|2648.48|2640.78|2647.84|2640.14|18
1646495850000|2022-03-05 15:57:30|2648.35|2640.65|2647.7|2640|2648.4|2640.7|2647.56|2639.86|29
1646495860000|2022-03-05 15:57:40|2647.68|2639.98|2648.03|2640.33|2648.33|2640.63|2647.53|2639.83|32
1646495870000|2022-03-05 15:57:50|2647.97|2640.27|2647.97|2640.27|2648.24|2640.54|2647.85|2640.15|15
1646495880000|2022-03-05 15:58:00|2648.23|2640.53|2648.01|2640.31|2648.23|2640.53|2648.01|2640.31|15
1646495890000|2022-03-05 15:58:10|2647.92|2640.22|2648.01|2640.31|2648.37|2640.67|2647.78|2640.08|21
1646495900000|2022-03-05 15:58:20|2647.85|2640.15|2647.45|2639.75|2647.85|2640.15|2646.87|2639.17|33
1646495910000|2022-03-05 15:58:30|2647.73|2640.03|2647.05|2639.35|2647.73|2640.03|2646.71|2639.01|32
1646495920000|2022-03-05 15:58:40|2647.06|2639.36|2647.8|2640.1|2648.05|2640.35|2646.62|2638.92|36
1646495930000|2022-03-05 15:58:50|2648.16|2640.46|2647.97|2640.27|2648.61|2640.91|2647.52|2639.82|35
1646495940000|2022-03-05 15:59:00|2647.51|2639.81|2647.54|2639.84|2648.04|2640.34|2647.49|2639.79|27
1646495950000|2022-03-05 15:59:10|2647.43|2639.73|2646.8|2639.1|2647.74|2640.04|2646.8|2639.1|37
1646495960000|2022-03-05 15:59:20|2646.79|2639.09|2647.18|2639.48|2647.47|2639.77|2646.69|2638.99|36
1646495970000|2022-03-05 15:59:30|2647.19|2639.49|2647.47|2639.77|2648.11|2640.41|2646.93|2639.23|35
1646495980000|2022-03-05 15:59:40|2648.02|2640.32|2648.13|2640.43|2648.27|2640.57|2647.31|2639.61|30
1646495990000|2022-03-05 15:59:50|2648.14|2640.44|2647.39|2639.69|2648.14|2640.44|2646.9|2639.2|36
1646496000000|2022-03-05 16:00:00|2646.88|2639.18|2646.87|2639.17|2646.91|2639.21|2646.87|2639.17|9
1646496010000|2022-03-05 16:00:10|2646.88|2639.18|2647.71|2640.01|2647.75|2640.05|2646.86|2639.16|19
1646496020000|2022-03-05 16:00:20|2647.72|2640.02|2648.21|2640.51|2648.21|2640.51|2647.7|2640|23
1646496030000|2022-03-05 16:00:30|2648.27|2640.57|2649.98|2642.28|2650.29|2642.59|2648.27|2640.57|27
1646496040000|2022-03-05 16:00:40|2649.97|2642.27|2650.39|2642.69|2650.45|2642.75|2649.97|2642.27|24
1646496050000|2022-03-05 16:00:50|2650.4|2642.7|2650.94|2643.24|2651.44|2643.74|2650.4|2642.7|24
1646496060000|2022-03-05 16:01:00|2650.77|2643.07|2649.82|2642.12|2650.77|2643.07|2649.82|2642.12|21
1646496070000|2022-03-05 16:01:10|2649.75|2642.05|2649.41|2641.71|2649.75|2642.05|2649.18|2641.48|27
1646496080000|2022-03-05 16:01:20|2649.45|2641.75|2649.46|2641.76|2649.58|2641.88|2649.43|2641.73|21
1646496090000|2022-03-05 16:01:30|2649.41|2641.71|2649.32|2641.62|2649.47|2641.77|2649.22|2641.52|24
1646496100000|2022-03-05 16:01:40|2649.34|2641.64|2648.86|2641.16|2649.67|2641.97|2648.86|2641.16|24
1646496110000|2022-03-05 16:01:50|2648.85|2641.15|2648.36|2640.66|2648.85|2641.15|2648.02|2640.32|25
1646496120000|2022-03-05 16:02:00|2648.31|2640.61|2648.9|2641.2|2648.9|2641.2|2648.3|2640.6|29
1646496130000|2022-03-05 16:02:10|2649|2641.3|2650.24|2642.54|2650.27|2642.57|2648.98|2641.28|23
1646496140000|2022-03-05 16:02:20|2650.42|2642.72|2650.16|2642.46|2650.73|2643.03|2650.11|2642.41|27
1646496150000|2022-03-05 16:02:30|2650.24|2642.54|2650.49|2642.79|2650.55|2642.85|2650.15|2642.45|26
1646496160000|2022-03-05 16:02:40|2650.45|2642.75|2650.61|2642.91|2650.92|2643.22|2650.45|2642.75|22
1646496170000|2022-03-05 16:02:50|2650.55|2642.85|2650.32|2642.62|2650.79|2643.09|2650.32|2642.62|20
1646496180000|2022-03-05 16:03:00|2650.35|2642.65|2649.74|2642.04|2650.35|2642.65|2649.74|2642.04|25
1646496190000|2022-03-05 16:03:10|2649.8|2642.1|2650.53|2642.83|2650.58|2642.88|2649.8|2642.1|29
1646496200000|2022-03-05 16:03:20|2650.51|2642.81|2650.33|2642.63|2650.51|2642.81|2650.31|2642.61|19
1646496210000|2022-03-05 16:03:30|2650.38|2642.68|2650.66|2642.96|2650.85|2643.15|2650.38|2642.68|23
1646496220000|2022-03-05 16:03:40|2650.42|2642.72|2650.77|2643.07|2650.77|2643.07|2650.23|2642.53|20
1646496230000|2022-03-05 16:03:50|2650.76|2643.06|2650.46|2642.76|2650.77|2643.07|2650.24|2642.54|21
1646496240000|2022-03-05 16:04:00|2650.47|2642.77|2649.74|2642.04|2650.64|2642.94|2649.74|2642.04|22
1646496250000|2022-03-05 16:04:10|2649.73|2642.03|2649.67|2641.97|2649.73|2642.03|2649.25|2641.55|25
1646496260000|2022-03-05 16:04:20|2649.53|2641.83|2649.81|2642.11|2649.83|2642.13|2649.52|2641.82|19
1646496270000|2022-03-05 16:04:30|2649.79|2642.09|2650.06|2642.36|2650.43|2642.73|2649.75|2642.05|25
1646496280000|2022-03-05 16:04:40|2650.24|2642.54|2650.38|2642.68|2650.47|2642.77|2650.23|2642.53|23
1646496290000|2022-03-05 16:04:50|2650.35|2642.65|2650.4|2642.7|2650.47|2642.77|2650.34|2642.64|25
1646496300000|2022-03-05 16:05:00|2650.41|2642.71|2649.73|2642.03|2650.42|2642.72|2649.5|2641.8|28
1646496310000|2022-03-05 16:05:10|2649.77|2642.07|2649.93|2642.23|2650.06|2642.36|2649.77|2642.07|23
1646496320000|2022-03-05 16:05:20|2649.9|2642.2|2650.24|2642.54|2650.24|2642.54|2649.76|2642.06|22
1646496330000|2022-03-05 16:05:30|2650.19|2642.49|2649.39|2641.69|2650.21|2642.51|2649.39|2641.69|27
1646496340000|2022-03-05 16:05:40|2649.56|2641.86|2649.65|2641.95|2649.72|2642.02|2649.33|2641.63|21
1646496350000|2022-03-05 16:05:50|2649.62|2641.92|2649.04|2641.34|2649.69|2641.99|2649.04|2641.34|22
1646496360000|2022-03-05 16:06:00|2649.09|2641.39|2649.42|2641.72|2649.42|2641.72|2648.95|2641.25|21
1646496370000|2022-03-05 16:06:10|2649.41|2641.71|2649.56|2641.86|2649.56|2641.86|2649.4|2641.7|15
1646496380000|2022-03-05 16:06:20|2649.57|2641.87|2649.73|2642.03|2649.76|2642.06|2649.57|2641.87|10
1646496390000|2022-03-05 16:06:30|2649.74|2642.04|2649.59|2641.89|2649.74|2642.04|2649.51|2641.81|15
1646496400000|2022-03-05 16:06:40|2649.58|2641.88|2649.31|2641.61|2649.62|2641.92|2649.16|2641.46|15
1646496410000|2022-03-05 16:06:50|2649.28|2641.58|2649.18|2641.48|2649.38|2641.68|2648.82|2641.12|17
1646496420000|2022-03-05 16:07:00|2649.22|2641.52|2649.16|2641.46|2649.4|2641.7|2649.11|2641.41|24
1646496430000|2022-03-05 16:07:10|2649.1|2641.4|2649.76|2642.06|2649.82|2642.12|2649.05|2641.35|17
1646496440000|2022-03-05 16:07:20|2649.72|2642.02|2649.71|2642.01|2649.76|2642.06|2649.64|2641.94|21
1646496450000|2022-03-05 16:07:30|2649.66|2641.96|2649.47|2641.77|2649.66|2641.96|2649.29|2641.59|26
1646496460000|2022-03-05 16:07:40|2649.65|2641.95|2649.18|2641.48|2649.71|2642.01|2649.09|2641.39|24
1646496470000|2022-03-05 16:07:50|2649.16|2641.46|2648.09|2640.39|2649.17|2641.47|2648.08|2640.38|25
1646496480000|2022-03-05 16:08:00|2648.11|2640.41|2647.61|2639.91|2648.13|2640.43|2647.58|2639.88|24
1646496490000|2022-03-05 16:08:10|2647.57|2639.87|2646.14|2638.44|2647.57|2639.87|2646.13|2638.43|24
1646496500000|2022-03-05 16:08:20|2646.18|2638.48|2646.83|2639.13|2646.83|2639.13|2645|2637.3|26
1646496510000|2022-03-05 16:08:30|2646.81|2639.11|2646.43|2638.73|2646.98|2639.28|2646.32|2638.62|27
1646496520000|2022-03-05 16:08:40|2646.46|2638.76|2646.45|2638.75|2646.53|2638.83|2646.34|2638.64|22
1646496530000|2022-03-05 16:08:50|2646.33|2638.63|2646.71|2639.01|2646.75|2639.05|2645.96|2638.26|22
1646496540000|2022-03-05 16:09:00|2646.6|2638.9|2646.53|2638.83|2646.6|2638.9|2646.27|2638.57|14
1646496550000|2022-03-05 16:09:10|2646.52|2638.82|2646.38|2638.68|2646.52|2638.82|2646.07|2638.37|23
1646496560000|2022-03-05 16:09:20|2646.45|2638.75|2646.44|2638.74|2646.58|2638.88|2646.17|2638.47|27
1646496570000|2022-03-05 16:09:30|2646.41|2638.71|2646.44|2638.74|2646.45|2638.75|2646.18|2638.48|22
1646496580000|2022-03-05 16:09:40|2646.42|2638.72|2646.07|2638.37|2646.44|2638.74|2645.99|2638.29|20
1646496590000|2022-03-05 16:09:50|2646.15|2638.45|2646.55|2638.85|2646.62|2638.92|2646.1|2638.4|22
1646496600000|2022-03-05 16:10:00|2646.56|2638.86|2646.51|2638.81|2647.22|2639.52|2646.44|2638.74|28
1646496610000|2022-03-05 16:10:10|2646.29|2638.59|2646.71|2639.01|2646.89|2639.19|2646.24|2638.54|22
1646496620000|2022-03-05 16:10:20|2646.7|2639|2646.82|2639.12|2646.82|2639.12|2646.7|2639|18
1646496630000|2022-03-05 16:10:30|2646.84|2639.14|2646.71|2639.01|2646.86|2639.16|2646.71|2639.01|13
1646496640000|2022-03-05 16:10:40|2646.64|2638.94|2647.66|2639.96|2647.85|2640.15|2646.64|2638.94|27
1646496650000|2022-03-05 16:10:50|2647.58|2639.88|2647.76|2640.06|2647.76|2640.06|2647.41|2639.71|20
1646496660000|2022-03-05 16:11:00|2647.78|2640.08|2648.13|2640.43|2648.4|2640.7|2647.78|2640.08|25
1646496670000|2022-03-05 16:11:10|2648.1|2640.4|2648.18|2640.48|2648.7|2641|2648.1|2640.4|23
1646496680000|2022-03-05 16:11:20|2648.19|2640.49|2648|2640.3|2648.33|2640.63|2647.98|2640.28|21
1646496690000|2022-03-05 16:11:30|2647.99|2640.29|2648.13|2640.43|2648.18|2640.48|2647.99|2640.29|20
1646496700000|2022-03-05 16:11:40|2648.1|2640.4|2647.99|2640.29|2648.31|2640.61|2647.97|2640.27|21
1646496710000|2022-03-05 16:11:50|2647.98|2640.28|2648.03|2640.33|2648.05|2640.35|2647.95|2640.25|14
1646496720000|2022-03-05 16:12:00|2647.99|2640.29|2647.85|2640.15|2648.01|2640.31|2647.85|2640.15|9
1646496730000|2022-03-05 16:12:10|2647.86|2640.16|2648.11|2640.41|2648.5|2640.8|2647.86|2640.16|26
1646496740000|2022-03-05 16:12:20|2648.12|2640.42|2647.57|2639.87|2648.16|2640.46|2647.57|2639.87|22
1646496750000|2022-03-05 16:12:30|2647.56|2639.86|2648.19|2640.49|2648.19|2640.49|2647.48|2639.78|23
1646496760000|2022-03-05 16:12:40|2648.28|2640.58|2648.17|2640.47|2648.47|2640.77|2648.1|2640.4|23
1646496770000|2022-03-05 16:12:50|2648.28|2640.58|2648.17|2640.47|2648.28|2640.58|2648.02|2640.32|23
1646496780000|2022-03-05 16:13:00|2648.19|2640.49|2648.32|2640.62|2648.32|2640.62|2648.08|2640.38|26
1646496790000|2022-03-05 16:13:10|2648.36|2640.66|2648.79|2641.09|2648.79|2641.09|2648.17|2640.47|20
1646496800000|2022-03-05 16:13:20|2648.77|2641.07|2648.16|2640.46|2649.01|2641.31|2648.16|2640.46|24
1646496810000|2022-03-05 16:13:30|2648.23|2640.53|2647.89|2640.19|2648.23|2640.53|2647.8|2640.1|25
1646496820000|2022-03-05 16:13:40|2647.9|2640.2|2647.76|2640.06|2647.95|2640.25|2647.73|2640.03|19
1646496830000|2022-03-05 16:13:50|2647.78|2640.08|2648.25|2640.55|2648.28|2640.58|2647.76|2640.06|18
1646496840000|2022-03-05 16:14:00|2648.23|2640.53|2648.11|2640.41|2648.27|2640.57|2648.11|2640.41|17
1646496850000|2022-03-05 16:14:10|2648.12|2640.42|2648.12|2640.42|2648.14|2640.44|2648.01|2640.31|19
1646496860000|2022-03-05 16:14:20|2648.11|2640.41|2648.1|2640.4|2648.12|2640.42|2648.07|2640.37|9
1646496870000|2022-03-05 16:14:30|2648.11|2640.41|2648.22|2640.52|2648.58|2640.88|2648.11|2640.41|21
1646496880000|2022-03-05 16:14:40|2648.23|2640.53|2648.36|2640.66|2648.42|2640.72|2648.22|2640.52|20
1646496890000|2022-03-05 16:14:50|2648.29|2640.59|2648.56|2640.86|2648.62|2640.92|2648.22|2640.52|23
1646496900000|2022-03-05 16:15:00|2648.5|2640.8|2648.68|2640.98|2648.69|2640.99|2648.37|2640.67|26
1646496910000|2022-03-05 16:15:10|2648.54|2640.84|2648.71|2641.01|2649.09|2641.39|2648.3|2640.6|35
1646496920000|2022-03-05 16:15:20|2648.74|2641.04|2649.02|2641.32|2649.24|2641.54|2648.38|2640.68|32
1646496930000|2022-03-05 16:15:30|2649.05|2641.35|2648.5|2640.8|2649.11|2641.41|2648.38|2640.68|35
1646496940000|2022-03-05 16:15:40|2648.48|2640.78|2648.45|2640.75|2648.66|2640.96|2648.11|2640.41|33
1646496950000|2022-03-05 16:15:50|2648.47|2640.77|2648.32|2640.62|2648.57|2640.87|2648.25|2640.55|32
1646496960000|2022-03-05 16:16:00|2648.58|2640.88|2648.63|2640.93|2648.84|2641.14|2648.43|2640.73|35
1646496970000|2022-03-05 16:16:10|2648.67|2640.97|2648.73|2641.03|2648.81|2641.11|2648.63|2640.93|27
1646496980000|2022-03-05 16:16:20|2648.99|2641.29|2648.52|2640.82|2649.46|2641.76|2648.23|2640.53|37
1646496990000|2022-03-05 16:16:30|2648.28|2640.58|2648.63|2640.93|2648.63|2640.93|2647.6|2639.9|36
1646497000000|2022-03-05 16:16:40|2648.68|2640.98|2648.22|2640.52|2648.72|2641.02|2648.21|2640.51|31
1646497010000|2022-03-05 16:16:50|2648.24|2640.54|2648.24|2640.54|2648.74|2641.04|2648.16|2640.46|31
1646497020000|2022-03-05 16:17:00|2648.23|2640.53|2647.69|2639.99|2648.69|2640.99|2647.63|2639.93|33
1646497030000|2022-03-05 16:17:10|2647.7|2640|2648.37|2640.67|2648.4|2640.7|2647.69|2639.99|26
1646497040000|2022-03-05 16:17:20|2648.36|2640.66|2648.24|2640.54|2648.36|2640.66|2647.84|2640.14|32
1646497050000|2022-03-05 16:17:30|2648.33|2640.63|2648.52|2640.82|2648.69|2640.99|2648.01|2640.31|39
1646497060000|2022-03-05 16:17:40|2648.54|2640.84|2648.54|2640.84|2648.73|2641.03|2648.29|2640.59|25
1646497070000|2022-03-05 16:17:50|2648.29|2640.59|2648.91|2641.21|2649.02|2641.32|2648.16|2640.46|27
1646497080000|2022-03-05 16:18:00|2648.97|2641.27|2648.52|2640.82|2649.05|2641.35|2648.52|2640.82|30
1646497090000|2022-03-05 16:18:10|2648.54|2640.84|2648.85|2641.15|2649|2641.3|2648.52|2640.82|33
1646497100000|2022-03-05 16:18:20|2648.74|2641.04|2649.05|2641.35|2649.8|2642.1|2648.62|2640.92|39
1646497110000|2022-03-05 16:18:30|2649.08|2641.38|2649.1|2641.4|2649.26|2641.56|2648.29|2640.59|31
1646497120000|2022-03-05 16:18:40|2648.94|2641.24|2648.57|2640.87|2648.97|2641.27|2648.33|2640.63|38
1646497130000|2022-03-05 16:18:50|2648.6|2640.9|2648.6|2640.9|2648.83|2641.13|2648.33|2640.63|31
1646497140000|2022-03-05 16:19:00|2648.59|2640.89|2648.59|2640.89|2648.67|2640.97|2648.49|2640.79|23
1646497150000|2022-03-05 16:19:10|2648.6|2640.9|2649.29|2641.59|2649.29|2641.59|2648.56|2640.86|28
1646497160000|2022-03-05 16:19:20|2649.28|2641.58|2648.51|2640.81|2649.29|2641.59|2648.51|2640.81|31
1646497170000|2022-03-05 16:19:30|2648.69|2640.99|2648.81|2641.11|2648.98|2641.28|2648.51|2640.81|27
1646497180000|2022-03-05 16:19:40|2648.83|2641.13|2648.85|2641.15|2648.9|2641.2|2648.38|2640.68|21
1646497190000|2022-03-05 16:19:50|2648.84|2641.14|2648.68|2640.98|2648.84|2641.14|2648.36|2640.66|30
1646497200000|2022-03-05 16:20:00|2648.64|2640.94|2648.51|2640.81|2648.94|2641.24|2648.51|2640.81|31
1646497210000|2022-03-05 16:20:10|2648.73|2641.03|2648.81|2641.11|2649.16|2641.46|2648.6|2640.9|32
1646497220000|2022-03-05 16:20:20|2648.87|2641.17|2648.81|2641.11|2649.21|2641.51|2648.8|2641.1|30
1646497230000|2022-03-05 16:20:30|2648.91|2641.21|2649.08|2641.38|2649.08|2641.38|2648.58|2640.88|26
1646497240000|2022-03-05 16:20:40|2648.92|2641.22|2648.89|2641.19|2649.12|2641.42|2648.81|2641.11|33
1646497250000|2022-03-05 16:20:50|2648.87|2641.17|2648.89|2641.19|2648.9|2641.2|2648.76|2641.06|22
1646497260000|2022-03-05 16:21:00|2648.84|2641.14|2648.81|2641.11|2649.44|2641.74|2648.67|2640.97|36
1646497270000|2022-03-05 16:21:10|2648.8|2641.1|2648.6|2640.9|2648.98|2641.28|2648.31|2640.61|27
1646497280000|2022-03-05 16:21:20|2648.72|2641.02|2648.85|2641.15|2648.88|2641.18|2648.54|2640.84|28
1646497290000|2022-03-05 16:21:30|2648.88|2641.18|2648.68|2640.98|2648.97|2641.27|2648.6|2640.9|25
1646497300000|2022-03-05 16:21:40|2648.63|2640.93|2648.71|2641.01|2649|2641.3|2648.33|2640.63|29
1646497310000|2022-03-05 16:21:50|2648.72|2641.02|2648.86|2641.16|2648.98|2641.28|2648.56|2640.86|36
1646497320000|2022-03-05 16:22:00|2648.85|2641.15|2650.67|2642.97|2650.67|2642.97|2648.85|2641.15|28
1646497330000|2022-03-05 16:22:10|2650.85|2643.15|2650.61|2642.91|2650.85|2643.15|2650.1|2642.4|39
1646497340000|2022-03-05 16:22:20|2650.68|2642.98|2650.86|2643.16|2650.94|2643.24|2650.39|2642.69|34
1646497350000|2022-03-05 16:22:30|2650.74|2643.04|2650.68|2642.98|2650.99|2643.29|2650.35|2642.65|34
1646497360000|2022-03-05 16:22:40|2650.66|2642.96|2651.43|2643.73|2651.96|2644.26|2650.43|2642.73|34
1646497370000|2022-03-05 16:22:50|2651.42|2643.72|2651.34|2643.64|2651.76|2644.06|2651.16|2643.46|35
1646497380000|2022-03-05 16:23:00|2651.32|2643.62|2651.56|2643.86|2651.85|2644.15|2651.28|2643.58|26
1646497390000|2022-03-05 16:23:10|2651.55|2643.85|2651.79|2644.09|2651.79|2644.09|2651.35|2643.65|34
1646497400000|2022-03-05 16:23:20|2651.82|2644.12|2651.63|2643.93|2651.83|2644.13|2651.28|2643.58|32
1646497410000|2022-03-05 16:23:30|2651.65|2643.95|2651.38|2643.68|2651.69|2643.99|2651.19|2643.49|28
1646497420000|2022-03-05 16:23:40|2651.37|2643.67|2651.75|2644.05|2652.1|2644.4|2651.36|2643.66|31
1646497430000|2022-03-05 16:23:50|2651.83|2644.13|2652.15|2644.45|2652.49|2644.79|2651.56|2643.86|35
1646497440000|2022-03-05 16:24:00|2652.35|2644.65|2651.81|2644.11|2652.69|2644.99|2651.76|2644.06|35
1646497450000|2022-03-05 16:24:10|2651.83|2644.13|2651.71|2644.01|2651.96|2644.26|2651.48|2643.78|30
1646497460000|2022-03-05 16:24:20|2651.7|2644|2651.72|2644.02|2652.18|2644.48|2651.14|2643.44|36
1646497470000|2022-03-05 16:24:30|2651.85|2644.15|2651.4|2643.7|2651.85|2644.15|2651.4|2643.7|28
1646497480000|2022-03-05 16:24:40|2651.42|2643.72|2652.15|2644.45|2652.3|2644.6|2651.42|2643.72|36
1646497490000|2022-03-05 16:24:50|2652.17|2644.47|2652.47|2644.77|2652.47|2644.77|2652.17|2644.47|33
1646497500000|2022-03-05 16:25:00|2652.48|2644.78|2652.47|2644.77|2653.43|2645.73|2652.18|2644.48|36
1646497510000|2022-03-05 16:25:10|2652.49|2644.79|2652.77|2645.07|2653.19|2645.49|2652.3|2644.6|37
1646497520000|2022-03-05 16:25:20|2652.74|2645.04|2652.84|2645.14|2652.96|2645.26|2652.58|2644.88|32
1646497530000|2022-03-05 16:25:30|2652.73|2645.03|2652.49|2644.79|2652.84|2645.14|2652.37|2644.67|32
1646497540000|2022-03-05 16:25:40|2652.52|2644.82|2652.66|2644.96|2652.66|2644.96|2652.37|2644.67|34
1646497550000|2022-03-05 16:25:50|2652.62|2644.92|2652.51|2644.81|2652.64|2644.94|2652.35|2644.65|36
1646497560000|2022-03-05 16:26:00|2652.5|2644.8|2652.69|2644.99|2652.7|2645|2652.5|2644.8|29
1646497570000|2022-03-05 16:26:10|2652.63|2644.93|2652.69|2644.99|2652.75|2645.05|2652.29|2644.59|26
1646497580000|2022-03-05 16:26:20|2652.7|2645|2653.1|2645.4|2653.18|2645.48|2652.57|2644.87|21
1646497590000|2022-03-05 16:26:30|2653.15|2645.45|2653.32|2645.62|2653.72|2646.02|2653.08|2645.38|27
1646497600000|2022-03-05 16:26:40|2653.28|2645.58|2652.78|2645.08|2654.03|2646.33|2652.67|2644.97|36
1646497610000|2022-03-05 16:26:50|2652.73|2645.03|2653.09|2645.39|2653.21|2645.51|2652.73|2645.03|35
1646497620000|2022-03-05 16:27:00|2653.08|2645.38|2653.28|2645.58|2653.55|2645.85|2653.04|2645.34|32
1646497630000|2022-03-05 16:27:10|2653.27|2645.57|2653.47|2645.77|2653.51|2645.81|2653.21|2645.51|29
1646497640000|2022-03-05 16:27:20|2653.44|2645.74|2652.71|2645.01|2653.44|2645.74|2652.21|2644.51|33
1646497650000|2022-03-05 16:27:30|2652.62|2644.92|2652.95|2645.25|2653.24|2645.54|2652.36|2644.66|34
1646497660000|2022-03-05 16:27:40|2652.91|2645.21|2653.23|2645.53|2653.26|2645.56|2652.6|2644.9|36
1646497670000|2022-03-05 16:27:50|2653.31|2645.61|2653.29|2645.59|2653.45|2645.75|2653.03|2645.33|28
1646497680000|2022-03-05 16:28:00|2653.27|2645.57|2652.77|2645.07|2653.81|2646.11|2652.77|2645.07|25
1646497690000|2022-03-05 16:28:10|2652.73|2645.03|2652.46|2644.76|2652.73|2645.03|2652.43|2644.73|32
1646497700000|2022-03-05 16:28:20|2652.65|2644.95|2652.81|2645.11|2652.81|2645.11|2652.51|2644.81|28
1646497710000|2022-03-05 16:28:30|2652.99|2645.29|2653.42|2645.72|2653.74|2646.04|2652.91|2645.21|33
1646497720000|2022-03-05 16:28:40|2653.49|2645.79|2653.6|2645.9|2653.79|2646.09|2653.46|2645.76|22
1646497730000|2022-03-05 16:28:50|2653.64|2645.94|2653.79|2646.09|2654.25|2646.55|2653.62|2645.92|35
1646497740000|2022-03-05 16:29:00|2653.71|2646.01|2653.98|2646.28|2654.76|2647.06|2653.59|2645.89|31
1646497750000|2022-03-05 16:29:10|2654|2646.3|2654.73|2647.03|2655.03|2647.33|2653.87|2646.17|34
1646497760000|2022-03-05 16:29:20|2654.98|2647.28|2656.19|2648.49|2656.67|2648.97|2654.95|2647.25|39
1646497770000|2022-03-05 16:29:30|2656.08|2648.38|2655.92|2648.22|2656.38|2648.68|2655.17|2647.47|40
1646497780000|2022-03-05 16:29:40|2655.96|2648.26|2656.27|2648.57|2656.78|2649.08|2655.43|2647.73|37
1646497790000|2022-03-05 16:29:50|2656.16|2648.46|2655.68|2647.98|2656.45|2648.75|2655.52|2647.82|36
1646497800000|2022-03-05 16:30:00|2655.58|2647.88|2655.46|2647.76|2655.58|2647.88|2655.04|2647.34|22
1646497810000|2022-03-05 16:30:10|2655.33|2647.63|2653.5|2645.8|2655.43|2647.73|2653.5|2645.8|25
1646497820000|2022-03-05 16:30:20|2653.48|2645.78|2652.67|2644.97|2653.56|2645.86|2652.67|2644.97|25
1646497830000|2022-03-05 16:30:30|2652.79|2645.09|2652.75|2645.05|2652.79|2645.09|2652.32|2644.62|25
1646497840000|2022-03-05 16:30:40|2652.77|2645.07|2653.61|2645.91|2653.61|2645.91|2652.69|2644.99|25
1646497850000|2022-03-05 16:30:50|2653.7|2646|2654.74|2647.04|2655.03|2647.33|2653.7|2646|25
1646497860000|2022-03-05 16:31:00|2654.66|2646.96|2654.45|2646.75|2654.66|2646.96|2654.32|2646.62|25
1646497870000|2022-03-05 16:31:10|2654.5|2646.8|2654.83|2647.13|2654.98|2647.28|2654.46|2646.76|22
1646497880000|2022-03-05 16:31:20|2654.99|2647.29|2654.96|2647.26|2655.05|2647.35|2654.73|2647.03|23
1646497890000|2022-03-05 16:31:30|2654.95|2647.25|2655.41|2647.71|2655.41|2647.71|2654.81|2647.11|13
1646497900000|2022-03-05 16:31:40|2655.38|2647.68|2655.05|2647.35|2655.38|2647.68|2654.93|2647.23|25
1646497910000|2022-03-05 16:31:50|2655.03|2647.33|2655.16|2647.46|2655.26|2647.56|2655|2647.3|23
1646497920000|2022-03-05 16:32:00|2655.1|2647.4|2655.36|2647.66|2655.37|2647.67|2654.99|2647.29|24
1646497930000|2022-03-05 16:32:10|2655.4|2647.7|2655.32|2647.62|2655.4|2647.7|2654.79|2647.09|24
1646497940000|2022-03-05 16:32:20|2655.31|2647.61|2655|2647.3|2655.31|2647.61|2654.94|2647.24|20
1646497950000|2022-03-05 16:32:30|2654.99|2647.29|2655.16|2647.46|2655.27|2647.57|2654.92|2647.22|24
1646497960000|2022-03-05 16:32:40|2655.19|2647.49|2654.4|2646.7|2655.25|2647.55|2654.35|2646.65|21
1646497970000|2022-03-05 16:32:50|2654.38|2646.68|2654.67|2646.97|2654.79|2647.09|2654.29|2646.59|21
1646497980000|2022-03-05 16:33:00|2654.7|2647|2654.62|2646.92|2654.7|2647|2654.59|2646.89|22
1646497990000|2022-03-05 16:33:10|2654.64|2646.94|2653.81|2646.11|2654.68|2646.98|2653.78|2646.08|24
1646498000000|2022-03-05 16:33:20|2653.76|2646.06|2653.39|2645.69|2653.79|2646.09|2653.38|2645.68|20
1646498010000|2022-03-05 16:33:30|2653.44|2645.74|2653.92|2646.22|2653.94|2646.24|2653.44|2645.74|19
1646498020000|2022-03-05 16:33:40|2653.9|2646.2|2653.88|2646.18|2653.94|2646.24|2653.84|2646.14|17
1646498030000|2022-03-05 16:33:50|2653.94|2646.24|2654.28|2646.58|2654.39|2646.69|2653.92|2646.22|21
1646498040000|2022-03-05 16:34:00|2654.27|2646.57|2654.29|2646.59|2654.42|2646.72|2654.26|2646.56|19
1646498050000|2022-03-05 16:34:10|2654.31|2646.61|2654.36|2646.66|2654.42|2646.72|2654.27|2646.57|14
1646498060000|2022-03-05 16:34:20|2654.44|2646.74|2654.38|2646.68|2654.47|2646.77|2654.38|2646.68|16
1646498070000|2022-03-05 16:34:30|2654.37|2646.67|2654.55|2646.85|2654.55|2646.85|2654.26|2646.56|20
1646498080000|2022-03-05 16:34:40|2654.61|2646.91|2654.34|2646.64|2655.11|2647.41|2654.34|2646.64|17
1646498090000|2022-03-05 16:34:50|2654.52|2646.82|2654.77|2647.07|2654.8|2647.1|2654.49|2646.79|18
1646498100000|2022-03-05 16:35:00|2654.69|2646.99|2654.59|2646.89|2654.75|2647.05|2654.57|2646.87|18
1646498110000|2022-03-05 16:35:10|2654.57|2646.87|2655.17|2647.47|2655.17|2647.47|2654.5|2646.8|19
1646498120000|2022-03-05 16:35:20|2655.16|2647.46|2655|2647.3|2655.16|2647.46|2654.8|2647.1|21
1646498130000|2022-03-05 16:35:30|2654.99|2647.29|2655.16|2647.46|2655.4|2647.7|2654.98|2647.28|21
1646498140000|2022-03-05 16:35:40|2655.09|2647.39|2655.18|2647.48|2655.23|2647.53|2654.96|2647.26|24
1646498150000|2022-03-05 16:35:50|2655.22|2647.52|2655.45|2647.75|2655.54|2647.84|2655.16|2647.46|19
1646498160000|2022-03-05 16:36:00|2655.42|2647.72|2655.55|2647.85|2655.59|2647.89|2655.42|2647.72|23
1646498170000|2022-03-05 16:36:10|2655.58|2647.88|2655.54|2647.84|2655.58|2647.88|2655.14|2647.44|22
1646498180000|2022-03-05 16:36:20|2655.56|2647.86|2655.47|2647.77|2655.56|2647.86|2655.43|2647.73|22
1646498190000|2022-03-05 16:36:30|2655.46|2647.76|2655.5|2647.8|2655.58|2647.88|2655.43|2647.73|21
1646498200000|2022-03-05 16:36:40|2655.54|2647.84|2655.59|2647.89|2655.62|2647.92|2655.41|2647.71|21
1646498210000|2022-03-05 16:36:50|2655.6|2647.9|2656.64|2648.94|2656.64|2648.94|2655.6|2647.9|24
1646498220000|2022-03-05 16:37:00|2656.79|2649.09|2658.31|2650.61|2658.31|2650.61|2656.79|2649.09|25
1646498230000|2022-03-05 16:37:10|2658.35|2650.65|2659.13|2651.43|2659.13|2651.43|2658.24|2650.54|19
1646498240000|2022-03-05 16:37:20|2659.14|2651.44|2659.66|2651.96|2659.66|2651.96|2659.12|2651.42|21
1646498250000|2022-03-05 16:37:30|2659.64|2651.94|2659.93|2652.23|2659.93|2652.23|2659.64|2651.94|19
1646498260000|2022-03-05 16:37:40|2659.94|2652.24|2660.56|2652.86|2660.67|2652.97|2659.93|2652.23|24
1646498270000|2022-03-05 16:37:50|2660.6|2652.9|2660.89|2653.19|2660.89|2653.19|2660.3|2652.6|23
1646498280000|2022-03-05 16:38:00|2660.99|2653.29|2660.64|2652.94|2661.07|2653.37|2660.32|2652.62|22
1646498290000|2022-03-05 16:38:10|2660.71|2653.01|2659.69|2651.99|2660.71|2653.01|2659.61|2651.91|27
1646498300000|2022-03-05 16:38:20|2659.47|2651.77|2658.64|2650.94|2659.47|2651.77|2658.25|2650.55|26
1646498310000|2022-03-05 16:38:30|2658.42|2650.72|2658.57|2650.87|2658.91|2651.21|2658.41|2650.71|28
1646498320000|2022-03-05 16:38:40|2658.74|2651.04|2658.58|2650.88|2658.76|2651.06|2658.42|2650.72|20
1646498330000|2022-03-05 16:38:50|2658.59|2650.89|2659.19|2651.49|2659.3|2651.6|2658.59|2650.89|23
1646498340000|2022-03-05 16:39:00|2659.09|2651.39|2658.95|2651.25|2659.09|2651.39|2658.66|2650.96|22
1646498350000|2022-03-05 16:39:10|2658.94|2651.24|2658.72|2651.02|2659.01|2651.31|2658.72|2651.02|21
1646498360000|2022-03-05 16:39:20|2658.74|2651.04|2659.22|2651.52|2659.44|2651.74|2658.74|2651.04|25
1646498370000|2022-03-05 16:39:30|2659.23|2651.53|2659.46|2651.76|2659.49|2651.79|2659.14|2651.44|26
1646498380000|2022-03-05 16:39:40|2659.47|2651.77|2659.53|2651.83|2659.53|2651.83|2659.19|2651.49|18
1646498390000|2022-03-05 16:39:50|2659.54|2651.84|2659.5|2651.8|2659.57|2651.87|2659.42|2651.72|20
1646498400000|2022-03-05 16:40:00|2659.53|2651.83|2659.55|2651.85|2659.69|2651.99|2659.42|2651.72|22
1646498410000|2022-03-05 16:40:10|2659.57|2651.87|2657.82|2650.12|2659.57|2651.87|2657.53|2649.83|25
1646498420000|2022-03-05 16:40:20|2657.69|2649.99|2658.25|2650.55|2658.25|2650.55|2657.69|2649.99|21
1646498430000|2022-03-05 16:40:30|2658.35|2650.65|2659.22|2651.52|2659.32|2651.62|2658.35|2650.65|25
1646498440000|2022-03-05 16:40:40|2659.27|2651.57|2659.68|2651.98|2659.68|2651.98|2658.78|2651.08|21
1646498450000|2022-03-05 16:40:50|2659.69|2651.99|2660.92|2653.22|2660.95|2653.25|2659.64|2651.94|26
1646498460000|2022-03-05 16:41:00|2660.96|2653.26|2660.77|2653.07|2661.34|2653.64|2660.65|2652.95|24
1646498470000|2022-03-05 16:41:10|2661.25|2653.55|2662.84|2655.14|2662.84|2655.14|2661.25|2653.55|26
1646498480000|2022-03-05 16:41:20|2662.91|2655.21|2663.4|2655.7|2663.55|2655.85|2662.91|2655.21|24
1646498490000|2022-03-05 16:41:30|2663.35|2655.65|2661.7|2654|2663.36|2655.66|2661.53|2653.83|26
1646498500000|2022-03-05 16:41:40|2661.71|2654.01|2662.29|2654.59|2662.41|2654.71|2661.71|2654.01|22
1646498510000|2022-03-05 16:41:50|2662.3|2654.6|2666.02|2658.32|2666.02|2658.32|2662.26|2654.56|23
1646498520000|2022-03-05 16:42:00|2666.11|2658.41|2665.78|2658.08|2666.2|2658.5|2665.4|2657.7|27
1646498530000|2022-03-05 16:42:10|2665.6|2657.9|2665.64|2657.94|2665.64|2657.94|2664.76|2657.06|25
1646498540000|2022-03-05 16:42:20|2665.69|2657.99|2667.47|2659.77|2667.86|2660.16|2665.69|2657.99|28
1646498550000|2022-03-05 16:42:30|2667.48|2659.78|2669.36|2661.66|2669.36|2661.66|2667.48|2659.78|27
1646498560000|2022-03-05 16:42:40|2669.35|2661.65|2669.19|2661.49|2670.21|2662.51|2669.03|2661.33|28
1646498570000|2022-03-05 16:42:50|2669.32|2661.62|2669.24|2661.54|2669.56|2661.86|2668.96|2661.26|25
1646498580000|2022-03-05 16:43:00|2669.18|2661.48|2669.49|2661.79|2670.28|2662.58|2668.92|2661.22|24
1646498590000|2022-03-05 16:43:10|2669.53|2661.83|2671.07|2663.37|2671.31|2663.61|2669.42|2661.72|25
1646498600000|2022-03-05 16:43:20|2671.15|2663.45|2671.41|2663.71|2671.42|2663.72|2671.15|2663.45|25
1646498610000|2022-03-05 16:43:30|2671.36|2663.66|2670.44|2662.74|2671.43|2663.73|2670.17|2662.47|20
1646498620000|2022-03-05 16:43:40|2670.45|2662.75|2672.01|2664.31|2672.54|2664.84|2670.16|2662.46|27
1646498630000|2022-03-05 16:43:50|2671.78|2664.08|2672.06|2664.36|2672.17|2664.47|2671.78|2664.08|23
1646498640000|2022-03-05 16:44:00|2672.07|2664.37|2672.02|2664.32|2672.21|2664.51|2671.88|2664.18|23
1646498650000|2022-03-05 16:44:10|2672.09|2664.39|2673.4|2665.7|2673.46|2665.76|2672.09|2664.39|23
1646498660000|2022-03-05 16:44:20|2673.63|2665.93|2677.14|2669.44|2678.35|2670.65|2673.63|2665.93|27
1646498670000|2022-03-05 16:44:30|2676.3|2668.6|2676.6|2668.9|2678.44|2670.74|2676.3|2668.6|27
1646498680000|2022-03-05 16:44:40|2676.53|2668.83|2676.61|2668.91|2676.65|2668.95|2674.74|2667.04|25
1646498690000|2022-03-05 16:44:50|2677.5|2669.8|2678.28|2670.58|2678.36|2670.66|2677.5|2669.8|25
1646498700000|2022-03-05 16:45:00|2678.27|2670.57|2676.1|2668.4|2678.37|2670.67|2676.1|2668.4|25
1646498710000|2022-03-05 16:45:10|2675.61|2667.91|2677.31|2669.61|2677.31|2669.61|2674.52|2666.82|29
1646498720000|2022-03-05 16:45:20|2677.09|2669.39|2676.74|2669.04|2677.22|2669.52|2675.88|2668.18|26
1646498730000|2022-03-05 16:45:30|2676.75|2669.05|2678.42|2670.72|2678.47|2670.77|2676.75|2669.05|26
1646498740000|2022-03-05 16:45:40|2678.39|2670.69|2680.16|2672.46|2680.25|2672.55|2678.2|2670.5|25
1646498750000|2022-03-05 16:45:50|2680.24|2672.54|2681.12|2673.42|2681.42|2673.72|2680.24|2672.54|26
1646498760000|2022-03-05 16:46:00|2681.08|2673.38|2680.25|2672.55|2681.24|2673.54|2680.24|2672.54|26
1646498770000|2022-03-05 16:46:10|2680.24|2672.54|2681.65|2673.95|2681.65|2673.95|2680.24|2672.54|27
1646498780000|2022-03-05 16:46:20|2681.64|2673.94|2681.67|2673.97|2682.42|2674.72|2681.63|2673.93|26
1646498790000|2022-03-05 16:46:30|2681.93|2674.23|2681.61|2673.91|2682.27|2674.57|2680.75|2673.05|28
1646498800000|2022-03-05 16:46:40|2681.62|2673.92|2681.78|2674.08|2681.87|2674.17|2681.29|2673.59|25
1646498810000|2022-03-05 16:46:50|2681.81|2674.11|2683.64|2675.94|2683.64|2675.94|2681.61|2673.91|27
1646498820000|2022-03-05 16:47:00|2683.69|2675.99|2688.27|2680.57|2688.27|2680.57|2683.69|2675.99|26
1646498830000|2022-03-05 16:47:10|2688.26|2680.56|2687.61|2679.91|2688.5|2680.8|2687.59|2679.89|27
1646498840000|2022-03-05 16:47:20|2687.2|2679.5|2689.13|2681.43|2689.26|2681.56|2685.97|2678.27|28
1646498850000|2022-03-05 16:47:30|2689.22|2681.52|2689.24|2681.54|2689.26|2681.56|2689.03|2681.33|25
1646498860000|2022-03-05 16:47:40|2689.2|2681.5|2686.76|2679.06|2689.21|2681.51|2686.75|2679.05|25
1646498870000|2022-03-05 16:47:50|2686.48|2678.78|2685.83|2678.13|2687.55|2679.85|2685.83|2678.13|29
1646498880000|2022-03-05 16:48:00|2685.85|2678.15|2683.77|2676.07|2685.86|2678.16|2683.73|2676.03|24
1646498890000|2022-03-05 16:48:10|2683.52|2675.82|2687.62|2679.92|2688.12|2680.42|2683.52|2675.82|29
1646498900000|2022-03-05 16:48:20|2687.52|2679.82|2685.04|2677.34|2687.94|2680.24|2685.04|2677.34|28
1646498910000|2022-03-05 16:48:30|2684.86|2677.16|2684.32|2676.62|2685.02|2677.32|2683.97|2676.27|25
1646498920000|2022-03-05 16:48:40|2684.31|2676.61|2683.59|2675.89|2684.38|2676.68|2683.09|2675.39|29
1646498930000|2022-03-05 16:48:50|2683.21|2675.51|2682.98|2675.28|2683.47|2675.77|2682.84|2675.14|25
1646498940000|2022-03-05 16:49:00|2682.79|2675.09|2683.74|2676.04|2683.74|2676.04|2682.79|2675.09|23
1646498950000|2022-03-05 16:49:10|2684.08|2676.38|2683.63|2675.93|2684.28|2676.58|2683.12|2675.42|27
1646498960000|2022-03-05 16:49:20|2683.77|2676.07|2681.23|2673.53|2683.77|2676.07|2681.23|2673.53|26
1646498970000|2022-03-05 16:49:30|2681.13|2673.43|2679.56|2671.86|2681.13|2673.43|2679.56|2671.86|27
1646498980000|2022-03-05 16:49:40|2679.34|2671.64|2676.49|2668.79|2679.34|2671.64|2676.48|2668.78|28
1646498990000|2022-03-05 16:49:50|2676.44|2668.74|2673.72|2666.02|2676.68|2668.98|2673.72|2666.02|26
1646499000000|2022-03-05 16:50:00|2673.65|2665.95|2675.56|2667.86|2675.69|2667.99|2673.47|2665.77|29
1646499010000|2022-03-05 16:50:10|2675.66|2667.96|2675.27|2667.57|2677.2|2669.5|2675.26|2667.56|26
1646499020000|2022-03-05 16:50:20|2675.35|2667.65|2672.69|2664.99|2675.35|2667.65|2672.69|2664.99|29
1646499030000|2022-03-05 16:50:30|2672.51|2664.81|2672.89|2665.19|2672.89|2665.19|2670.83|2663.13|29
1646499040000|2022-03-05 16:50:40|2673.01|2665.31|2672.8|2665.1|2673.38|2665.68|2672.63|2664.93|26
1646499050000|2022-03-05 16:50:50|2672.53|2664.83|2670.6|2662.9|2672.53|2664.83|2670.6|2662.9|26
1646499060000|2022-03-05 16:51:00|2670.7|2663|2670|2662.3|2671.13|2663.43|2669.94|2662.24|28
1646499070000|2022-03-05 16:51:10|2670.02|2662.32|2670.22|2662.52|2670.22|2662.52|2669.65|2661.95|27
1646499080000|2022-03-05 16:51:20|2670.19|2662.49|2669.72|2662.02|2670.19|2662.49|2669.65|2661.95|26
1646499090000|2022-03-05 16:51:30|2669.74|2662.04|2668.95|2661.25|2669.87|2662.17|2668.65|2660.95|24
1646499100000|2022-03-05 16:51:40|2669.07|2661.37|2668.35|2660.65|2669.45|2661.75|2668.16|2660.46|24
1646499110000|2022-03-05 16:51:50|2668.33|2660.63|2668.17|2660.47|2668.56|2660.86|2668.17|2660.47|25
1646499120000|2022-03-05 16:52:00|2668.04|2660.34|2668.86|2661.16|2669.05|2661.35|2668.01|2660.31|26
1646499130000|2022-03-05 16:52:10|2668.85|2661.15|2668.43|2660.73|2668.85|2661.15|2668.32|2660.62|24
1646499140000|2022-03-05 16:52:20|2668.5|2660.8|2667.42|2659.72|2668.51|2660.81|2667.4|2659.7|21
1646499150000|2022-03-05 16:52:30|2667.5|2659.8|2667.6|2659.9|2667.81|2660.11|2667.22|2659.52|25
1646499160000|2022-03-05 16:52:40|2667.96|2660.26|2667.99|2660.29|2668.03|2660.33|2667.45|2659.75|27
1646499170000|2022-03-05 16:52:50|2667.94|2660.24|2669.87|2662.17|2669.87|2662.17|2667.94|2660.24|29
1646499180000|2022-03-05 16:53:00|2670.22|2662.52|2669.33|2661.63|2670.22|2662.52|2669.22|2661.52|24
1646499190000|2022-03-05 16:53:10|2669.61|2661.91|2667.5|2659.8|2669.61|2661.91|2666.67|2658.97|27
1646499200000|2022-03-05 16:53:20|2667.49|2659.79|2668.8|2661.1|2668.8|2661.1|2667.49|2659.79|26
1646499210000|2022-03-05 16:53:30|2668.76|2661.06|2668.96|2661.26|2669.76|2662.06|2668.76|2661.06|24
1646499220000|2022-03-05 16:53:40|2668.79|2661.09|2668.8|2661.1|2668.95|2661.25|2668.78|2661.08|21
1646499230000|2022-03-05 16:53:50|2668.86|2661.16|2668.27|2660.57|2668.96|2661.26|2668.27|2660.57|27
1646499240000|2022-03-05 16:54:00|2668.28|2660.58|2669.67|2661.97|2669.7|2662|2668|2660.3|27
1646499250000|2022-03-05 16:54:10|2669.66|2661.96|2669.63|2661.93|2669.89|2662.19|2669.57|2661.87|25
1646499260000|2022-03-05 16:54:20|2669.65|2661.95|2668.81|2661.11|2669.71|2662.01|2668.73|2661.03|28
1646499270000|2022-03-05 16:54:30|2668.62|2660.92|2668.79|2661.09|2668.83|2661.13|2668.59|2660.89|25
1646499280000|2022-03-05 16:54:40|2668.82|2661.12|2669.13|2661.43|2669.28|2661.58|2668.82|2661.12|26
1646499290000|2022-03-05 16:54:50|2669.19|2661.49|2668.83|2661.13|2669.44|2661.74|2668.71|2661.01|25
1646499300000|2022-03-05 16:55:00|2668.84|2661.14|2667.8|2660.1|2668.92|2661.22|2667.72|2660.02|24
1646499310000|2022-03-05 16:55:10|2667.74|2660.04|2667.24|2659.54|2667.74|2660.04|2667.04|2659.34|26
1646499320000|2022-03-05 16:55:20|2667.2|2659.5|2667.56|2659.86|2667.85|2660.15|2667.15|2659.45|25
1646499330000|2022-03-05 16:55:30|2667.44|2659.74|2667.66|2659.96|2667.66|2659.96|2667|2659.3|23
1646499340000|2022-03-05 16:55:40|2667.71|2660.01|2667.19|2659.49|2667.87|2660.17|2667.16|2659.46|24
1646499350000|2022-03-05 16:55:50|2667.14|2659.44|2666.54|2658.84|2667.22|2659.52|2666.19|2658.49|20
1646499360000|2022-03-05 16:56:00|2666.48|2658.78|2666.48|2658.78|2666.8|2659.1|2666.33|2658.63|25
1646499370000|2022-03-05 16:56:10|2666.59|2658.89|2667.33|2659.63|2667.36|2659.66|2666.52|2658.82|23
1646499380000|2022-03-05 16:56:20|2667.31|2659.61|2667.51|2659.81|2667.51|2659.81|2667.24|2659.54|19
1646499390000|2022-03-05 16:56:30|2667.5|2659.8|2666.87|2659.17|2667.55|2659.85|2666.87|2659.17|19
1646499400000|2022-03-05 16:56:40|2666.83|2659.13|2665.63|2657.93|2666.83|2659.13|2665.57|2657.87|22
1646499410000|2022-03-05 16:56:50|2665.59|2657.89|2665.85|2658.15|2665.85|2658.15|2664.81|2657.11|24
1646499420000|2022-03-05 16:57:00|2666.13|2658.43|2664.33|2656.63|2666.14|2658.44|2664.33|2656.63|23
1646499430000|2022-03-05 16:57:10|2664.35|2656.65|2664.45|2656.75|2664.52|2656.82|2664.19|2656.49|24
1646499440000|2022-03-05 16:57:20|2664.57|2656.87|2665.1|2657.4|2665.49|2657.79|2664.57|2656.87|26
1646499450000|2022-03-05 16:57:30|2665.03|2657.33|2665.24|2657.54|2665.24|2657.54|2664.98|2657.28|26
1646499460000|2022-03-05 16:57:40|2665.19|2657.49|2664.58|2656.88|2665.19|2657.49|2664.41|2656.71|23
1646499470000|2022-03-05 16:57:50|2664.62|2656.92|2663.27|2655.57|2664.62|2656.92|2663.08|2655.38|28
1646499480000|2022-03-05 16:58:00|2662.99|2655.29|2661.79|2654.09|2663.07|2655.37|2661.79|2654.09|29
1646499490000|2022-03-05 16:58:10|2661.78|2654.08|2661.63|2653.93|2661.96|2654.26|2660.7|2653|25
1646499500000|2022-03-05 16:58:20|2661.61|2653.91|2661.08|2653.38|2661.7|2654|2660.68|2652.98|28
1646499510000|2022-03-05 16:58:30|2661.06|2653.36|2660.5|2652.8|2661.11|2653.41|2660.01|2652.31|28
1646499520000|2022-03-05 16:58:40|2660.33|2652.63|2660.47|2652.77|2660.59|2652.89|2660.19|2652.49|23
1646499530000|2022-03-05 16:58:50|2660.65|2652.95|2660.59|2652.89|2660.65|2652.95|2660.12|2652.42|25
1646499540000|2022-03-05 16:59:00|2660.55|2652.85|2660.16|2652.46|2660.62|2652.92|2660.07|2652.37|24
1646499550000|2022-03-05 16:59:10|2659.97|2652.27|2660.74|2653.04|2660.8|2653.1|2659.97|2652.27|24
1646499560000|2022-03-05 16:59:20|2660.7|2653|2663.24|2655.54|2663.29|2655.59|2660.7|2653|25
1646499570000|2022-03-05 16:59:30|2663.25|2655.55|2664.12|2656.42|2664.77|2657.07|2663.25|2655.55|27
1646499580000|2022-03-05 16:59:40|2664.13|2656.43|2663.67|2655.97|2664.14|2656.44|2663.61|2655.91|26
1646499590000|2022-03-05 16:59:50|2663.69|2655.99|2663.7|2656|2663.83|2656.13|2663.51|2655.81|25
1646499600000|2022-03-05 17:00:00|2663.68|2655.98|2661.35|2653.65|2663.68|2655.98|2660.71|2653.01|26
1646499610000|2022-03-05 17:00:10|2661.36|2653.66|2662.32|2654.62|2663.35|2655.65|2661.27|2653.57|25
1646499620000|2022-03-05 17:00:20|2662.18|2654.48|2663.96|2656.26|2663.96|2656.26|2661.62|2653.92|25
1646499630000|2022-03-05 17:00:30|2664.15|2656.45|2663.73|2656.03|2665.34|2657.64|2663.72|2656.02|28
1646499640000|2022-03-05 17:00:40|2663.71|2656.01|2664.33|2656.63|2664.39|2656.69|2663.59|2655.89|23
1646499650000|2022-03-05 17:00:50|2664.36|2656.66|2665.37|2657.67|2665.47|2657.77|2664.02|2656.32|25
1646499660000|2022-03-05 17:01:00|2665.35|2657.65|2665.79|2658.09|2665.96|2658.26|2665.34|2657.64|24
1646499670000|2022-03-05 17:01:10|2665.89|2658.19|2666.25|2658.55|2666.31|2658.61|2665.84|2658.14|25
1646499680000|2022-03-05 17:01:20|2666.29|2658.59|2665.75|2658.05|2666.29|2658.59|2665.28|2657.58|27
1646499690000|2022-03-05 17:01:30|2665.87|2658.17|2665.62|2657.92|2666.13|2658.43|2665.43|2657.73|24
1646499700000|2022-03-05 17:01:40|2665.64|2657.94|2665.65|2657.95|2665.68|2657.98|2665.34|2657.64|23
1646499710000|2022-03-05 17:01:50|2665.69|2657.99|2666.13|2658.43|2666.15|2658.45|2665.53|2657.83|22
1646499720000|2022-03-05 17:02:00|2666.31|2658.61|2666.13|2658.43|2666.94|2659.24|2666.11|2658.41|22
1646499730000|2022-03-05 17:02:10|2666.08|2658.38|2665.55|2657.85|2666.12|2658.42|2665.5|2657.8|23
1646499740000|2022-03-05 17:02:20|2665.57|2657.87|2665.72|2658.02|2665.75|2658.05|2665.4|2657.7|27
1646499750000|2022-03-05 17:02:30|2665.75|2658.05|2666.01|2658.31|2666.01|2658.31|2665.61|2657.91|24
1646499760000|2022-03-05 17:02:40|2666.03|2658.33|2666.71|2659.01|2666.71|2659.01|2666.03|2658.33|25
1646499770000|2022-03-05 17:02:50|2666.74|2659.04|2667.03|2659.33|2667.19|2659.49|2666.72|2659.02|25
1646499780000|2022-03-05 17:03:00|2667.01|2659.31|2666.76|2659.06|2667.01|2659.31|2666.47|2658.77|27
1646499790000|2022-03-05 17:03:10|2666.75|2659.05|2667.18|2659.48|2667.19|2659.49|2666.71|2659.01|22
1646499800000|2022-03-05 17:03:20|2667.13|2659.43|2666.93|2659.23|2667.21|2659.51|2666.44|2658.74|25
1646499810000|2022-03-05 17:03:30|2666.95|2659.25|2666.18|2658.48|2666.95|2659.25|2666.18|2658.48|21
1646499820000|2022-03-05 17:03:40|2666.13|2658.43|2666.61|2658.91|2666.61|2658.91|2666.12|2658.42|25
1646499830000|2022-03-05 17:03:50|2666.75|2659.05|2666.97|2659.27|2667.29|2659.59|2666.72|2659.02|26
1646499840000|2022-03-05 17:04:00|2667.04|2659.34|2667.22|2659.52|2667.24|2659.54|2667.04|2659.34|23
1646499850000|2022-03-05 17:04:10|2667.38|2659.68|2667.54|2659.84|2667.57|2659.87|2667.38|2659.68|18
1646499860000|2022-03-05 17:04:20|2667.66|2659.96|2667.05|2659.35|2667.66|2659.96|2666.81|2659.11|23
1646499870000|2022-03-05 17:04:30|2667.08|2659.38|2667.76|2660.06|2667.92|2660.22|2667.08|2659.38|24
1646499880000|2022-03-05 17:04:40|2667.72|2660.02|2667.42|2659.72|2667.72|2660.02|2667.34|2659.64|23
1646499890000|2022-03-05 17:04:50|2667.41|2659.71|2667.71|2660.01|2667.78|2660.08|2667.4|2659.7|21
1646499900000|2022-03-05 17:05:00|2667.69|2659.99|2667.72|2660.02|2667.72|2660.02|2667.59|2659.89|16
1646499910000|2022-03-05 17:05:10|2667.75|2660.05|2668.54|2660.84|2668.81|2661.11|2667.74|2660.04|28
1646499920000|2022-03-05 17:05:20|2668.61|2660.91|2669.14|2661.44|2669.14|2661.44|2668.61|2660.91|28
1646499930000|2022-03-05 17:05:30|2669.17|2661.47|2670.04|2662.34|2670.04|2662.34|2669.17|2661.47|22
1646499940000|2022-03-05 17:05:40|2670.21|2662.51|2669.63|2661.93|2670.29|2662.59|2669.19|2661.49|29
1646499950000|2022-03-05 17:05:50|2669.58|2661.88|2668.16|2660.46|2669.58|2661.88|2668.13|2660.43|29
1646499960000|2022-03-05 17:06:00|2668.15|2660.45|2668.2|2660.5|2668.3|2660.6|2668.07|2660.37|25
1646499970000|2022-03-05 17:06:10|2668.18|2660.48|2667.78|2660.08|2668.19|2660.49|2667.78|2660.08|24
1646499980000|2022-03-05 17:06:20|2667.88|2660.18|2668.18|2660.48|2668.19|2660.49|2667.78|2660.08|19
1646499990000|2022-03-05 17:06:30|2668.12|2660.42|2668.12|2660.42|2668.4|2660.7|2667.77|2660.07|24
1646500000000|2022-03-05 17:06:40|2668.14|2660.44|2668.26|2660.56|2668.39|2660.69|2668.11|2660.41|25
1646500010000|2022-03-05 17:06:50|2668.25|2660.55|2668.55|2660.85|2668.56|2660.86|2668.14|2660.44|16
1646500020000|2022-03-05 17:07:00|2668.59|2660.89|2668.86|2661.16|2668.86|2661.16|2668.45|2660.75|21
1646500030000|2022-03-05 17:07:10|2668.96|2661.26|2668.79|2661.09|2668.97|2661.27|2668.63|2660.93|23
1646500040000|2022-03-05 17:07:20|2668.77|2661.07|2668.86|2661.16|2668.92|2661.22|2668.76|2661.06|21
1646500050000|2022-03-05 17:07:30|2668.97|2661.27|2669.36|2661.66|2669.39|2661.69|2668.95|2661.25|23
1646500060000|2022-03-05 17:07:40|2669.37|2661.67|2670.07|2662.37|2670.23|2662.53|2669.36|2661.66|25
1646500070000|2022-03-05 17:07:50|2670.15|2662.45|2670.63|2662.93|2670.67|2662.97|2670.08|2662.38|26
1646500080000|2022-03-05 17:08:00|2670.55|2662.85|2670.33|2662.63|2670.73|2663.03|2670.33|2662.63|26
1646500090000|2022-03-05 17:08:10|2670.45|2662.75|2670.47|2662.77|2670.6|2662.9|2670.34|2662.64|25
1646500100000|2022-03-05 17:08:20|2670.55|2662.85|2670.57|2662.87|2670.65|2662.95|2670.5|2662.8|25
1646500110000|2022-03-05 17:08:30|2670.56|2662.86|2670.75|2663.05|2670.77|2663.07|2670.56|2662.86|22
1646500120000|2022-03-05 17:08:40|2670.74|2663.04|2671.74|2664.04|2671.85|2664.15|2670.74|2663.04|18
1646500130000|2022-03-05 17:08:50|2671.79|2664.09|2672.18|2664.48|2672.33|2664.63|2671.57|2663.87|27
1646500140000|2022-03-05 17:09:00|2672.25|2664.55|2672.3|2664.6|2672.32|2664.62|2672.22|2664.52|21
1646500150000|2022-03-05 17:09:10|2672.28|2664.58|2674.52|2666.82|2674.64|2666.94|2672.28|2664.58|27
1646500160000|2022-03-05 17:09:20|2674.16|2666.46|2673.33|2665.63|2674.69|2666.99|2673.29|2665.59|28
1646500170000|2022-03-05 17:09:30|2673.44|2665.74|2672.9|2665.2|2674.11|2666.41|2672.9|2665.2|26
1646500180000|2022-03-05 17:09:40|2672.87|2665.17|2673.59|2665.89|2673.6|2665.9|2672.84|2665.14|23
1646500190000|2022-03-05 17:09:50|2673.6|2665.9|2672.47|2664.77|2674.07|2666.37|2672.44|2664.74|28
1646500200000|2022-03-05 17:10:00|2672.3|2664.6|2670.75|2663.05|2672.37|2664.67|2670.75|2663.05|24
1646500210000|2022-03-05 17:10:10|2670.87|2663.17|2671.51|2663.81|2671.51|2663.81|2670.71|2663.01|24
1646500220000|2022-03-05 17:10:20|2671.91|2664.21|2672.42|2664.72|2672.74|2665.04|2671.91|2664.21|27
1646500230000|2022-03-05 17:10:30|2672.28|2664.58|2672.57|2664.87|2672.57|2664.87|2672.25|2664.55|26
1646500240000|2022-03-05 17:10:40|2672.35|2664.65|2673.07|2665.37|2673.36|2665.66|2672.16|2664.46|28
1646500250000|2022-03-05 17:10:50|2673.01|2665.31|2673.64|2665.94|2673.64|2665.94|2672.74|2665.04|26
1646500260000|2022-03-05 17:11:00|2673.49|2665.79|2673.34|2665.64|2673.49|2665.79|2672.69|2664.99|28
1646500270000|2022-03-05 17:11:10|2673.36|2665.66|2673.46|2665.76|2673.63|2665.93|2672.84|2665.14|28
1646500280000|2022-03-05 17:11:20|2673.44|2665.74|2673.33|2665.63|2673.59|2665.89|2673.28|2665.58|23
1646500290000|2022-03-05 17:11:30|2673.37|2665.67|2673.86|2666.16|2674.02|2666.32|2673.37|2665.67|25
1646500300000|2022-03-05 17:11:40|2673.55|2665.85|2673.76|2666.06|2673.81|2666.11|2673.15|2665.45|27
1646500310000|2022-03-05 17:11:50|2673.75|2666.05|2673.78|2666.08|2673.97|2666.27|2673.71|2666.01|19
1646500320000|2022-03-05 17:12:00|2673.8|2666.1|2673.86|2666.16|2673.97|2666.27|2673.78|2666.08|15
1646500330000|2022-03-05 17:12:10|2673.82|2666.12|2672.78|2665.08|2673.82|2666.12|2672.7|2665|25
1646500340000|2022-03-05 17:12:20|2672.99|2665.29|2673.52|2665.82|2673.63|2665.93|2671.94|2664.24|27
1646500350000|2022-03-05 17:12:30|2673.51|2665.81|2673.64|2665.94|2673.66|2665.96|2673.45|2665.75|23
1646500360000|2022-03-05 17:12:40|2673.62|2665.92|2674.02|2666.32|2674.17|2666.47|2673.62|2665.92|24
1646500370000|2022-03-05 17:12:50|2674.04|2666.34|2673.87|2666.17|2674.09|2666.39|2673.62|2665.92|23
1646500380000|2022-03-05 17:13:00|2674.09|2666.39|2674|2666.3|2674.11|2666.41|2673.9|2666.2|17
1646500390000|2022-03-05 17:13:10|2674.04|2666.34|2674.36|2666.66|2674.4|2666.7|2674|2666.3|19
1646500400000|2022-03-05 17:13:20|2674.52|2666.82|2673.9|2666.2|2674.61|2666.91|2673.75|2666.05|24
1646500410000|2022-03-05 17:13:30|2673.89|2666.19|2673.88|2666.18|2673.94|2666.24|2673.68|2665.98|26
1646500420000|2022-03-05 17:13:40|2673.9|2666.2|2674.08|2666.38|2674.09|2666.39|2673.9|2666.2|21
1646500430000|2022-03-05 17:13:50|2674.05|2666.35|2674.48|2666.78|2674.64|2666.94|2674.01|2666.31|26
1646500440000|2022-03-05 17:14:00|2674.5|2666.8|2674.7|2667|2674.8|2667.1|2674.3|2666.6|23
1646500450000|2022-03-05 17:14:10|2674.8|2667.1|2673.18|2665.48|2674.99|2667.29|2673.07|2665.37|24
1646500460000|2022-03-05 17:14:20|2673.1|2665.4|2673.05|2665.35|2673.58|2665.88|2673.05|2665.35|25
1646500470000|2022-03-05 17:14:30|2673.07|2665.37|2672.73|2665.03|2673.07|2665.37|2672.41|2664.71|26
1646500480000|2022-03-05 17:14:40|2672.74|2665.04|2672.86|2665.16|2673.18|2665.48|2672.74|2665.04|23
1646500490000|2022-03-05 17:14:50|2672.83|2665.13|2672.26|2664.56|2672.86|2665.16|2672.26|2664.56|23
1646500500000|2022-03-05 17:15:00|2672.27|2664.57|2672.03|2664.33|2672.28|2664.58|2671.99|2664.29|25
1646500510000|2022-03-05 17:15:10|2672|2664.3|2670.05|2662.35|2672.03|2664.33|2670.05|2662.35|22
1646500520000|2022-03-05 17:15:20|2669.88|2662.18|2667.45|2659.75|2669.88|2662.18|2667.29|2659.59|27
1646500530000|2022-03-05 17:15:30|2667.44|2659.74|2668.77|2661.07|2668.77|2661.07|2667.44|2659.74|26
1646500540000|2022-03-05 17:15:40|2668.97|2661.27|2669.07|2661.37|2669.51|2661.81|2668.85|2661.15|27
1646500550000|2022-03-05 17:15:50|2669.2|2661.5|2669.81|2662.11|2669.91|2662.21|2669.2|2661.5|27
1646500560000|2022-03-05 17:16:00|2669.79|2662.09|2669.72|2662.02|2669.82|2662.12|2669.72|2662.02|22
1646500570000|2022-03-05 17:16:10|2669.79|2662.09|2669.87|2662.17|2670.15|2662.45|2669.73|2662.03|26
1646500580000|2022-03-05 17:16:20|2669.81|2662.11|2670.12|2662.42|2670.19|2662.49|2669.1|2661.4|26
1646500590000|2022-03-05 17:16:30|2670.19|2662.49|2670.33|2662.63|2670.33|2662.63|2670.11|2662.41|22
1646500600000|2022-03-05 17:16:40|2670.34|2662.64|2671.74|2664.04|2671.79|2664.09|2670.34|2662.64|28
1646500610000|2022-03-05 17:16:50|2671.83|2664.13|2671.65|2663.95|2671.88|2664.18|2671.39|2663.69|26
1646500620000|2022-03-05 17:17:00|2671.69|2663.99|2672.55|2664.85|2672.55|2664.85|2671.52|2663.82|18
1646500630000|2022-03-05 17:17:10|2672.54|2664.84|2672.75|2665.05|2673.29|2665.59|2672.5|2664.8|25
1646500640000|2022-03-05 17:17:20|2672.73|2665.03|2672.91|2665.21|2673.01|2665.31|2672.59|2664.89|22
1646500650000|2022-03-05 17:17:30|2672.9|2665.2|2673.62|2665.92|2673.62|2665.92|2672.15|2664.45|28
1646500660000|2022-03-05 17:17:40|2673.69|2665.99|2673.59|2665.89|2673.94|2666.24|2673.49|2665.79|26
1646500670000|2022-03-05 17:17:50|2673.49|2665.79|2673.65|2665.95|2673.65|2665.95|2673.35|2665.65|25
1646500680000|2022-03-05 17:18:00|2673.64|2665.94|2673.19|2665.49|2673.83|2666.13|2673.18|2665.48|27
1646500690000|2022-03-05 17:18:10|2672.96|2665.26|2673.57|2665.87|2673.58|2665.88|2672.66|2664.96|24
1646500700000|2022-03-05 17:18:20|2673.37|2665.67|2673.04|2665.34|2673.37|2665.67|2672.73|2665.03|26
1646500710000|2022-03-05 17:18:30|2672.89|2665.19|2672.29|2664.59|2672.89|2665.19|2672.29|2664.59|26
1646500720000|2022-03-05 17:18:40|2671.91|2664.21|2671.98|2664.28|2672.04|2664.34|2671.85|2664.15|26
1646500730000|2022-03-05 17:18:50|2672.05|2664.35|2672.15|2664.45|2672.15|2664.45|2671.83|2664.13|22
1646500740000|2022-03-05 17:19:00|2672.1|2664.4|2671.96|2664.26|2672.13|2664.43|2671.55|2663.85|25
1646500750000|2022-03-05 17:19:10|2671.95|2664.25|2670.53|2662.83|2671.95|2664.25|2670.29|2662.59|28
1646500760000|2022-03-05 17:19:20|2670.52|2662.82|2670.34|2662.64|2670.66|2662.96|2670.16|2662.46|26
1646500770000|2022-03-05 17:19:30|2670.3|2662.6|2670.37|2662.67|2670.46|2662.76|2670.19|2662.49|23
1646500780000|2022-03-05 17:19:40|2670.61|2662.91|2668.59|2660.89|2670.62|2662.92|2668.59|2660.89|28
1646500790000|2022-03-05 17:19:50|2668.53|2660.83|2668.22|2660.52|2668.53|2660.83|2668.13|2660.43|22
1646500800000|2022-03-05 17:20:00|2668.21|2660.51|2668.46|2660.76|2668.53|2660.83|2668.13|2660.43|26
1646500810000|2022-03-05 17:20:10|2668.44|2660.74|2668.31|2660.61|2668.59|2660.89|2668.27|2660.57|22
1646500820000|2022-03-05 17:20:20|2668.3|2660.6|2668.43|2660.73|2668.44|2660.74|2668.29|2660.59|19
1646500830000|2022-03-05 17:20:30|2668.6|2660.9|2668.67|2660.97|2668.67|2660.97|2668.41|2660.71|21
1646500840000|2022-03-05 17:20:40|2668.56|2660.86|2668.57|2660.87|2668.6|2660.9|2668.49|2660.79|22
1646500850000|2022-03-05 17:20:50|2668.56|2660.86|2668.67|2660.97|2668.71|2661.01|2668.54|2660.84|24
1646500860000|2022-03-05 17:21:00|2668.68|2660.98|2668.41|2660.71|2668.68|2660.98|2668.33|2660.63|20
1646500870000|2022-03-05 17:21:10|2668.35|2660.65|2670.59|2662.89|2670.59|2662.89|2668.35|2660.65|25
1646500880000|2022-03-05 17:21:20|2670.32|2662.62|2669.8|2662.1|2670.32|2662.62|2669.8|2662.1|26
1646500890000|2022-03-05 17:21:30|2669.49|2661.79|2667.76|2660.06|2669.49|2661.79|2667.76|2660.06|24
1646500900000|2022-03-05 17:21:40|2667.72|2660.02|2668.56|2660.86|2668.56|2660.86|2667.72|2660.02|24
1646500910000|2022-03-05 17:21:50|2668.51|2660.81|2668.55|2660.85|2668.55|2660.85|2668.16|2660.46|24
1646500920000|2022-03-05 17:22:00|2668.54|2660.84|2668.54|2660.84|2668.57|2660.87|2668.25|2660.55|22
1646500930000|2022-03-05 17:22:10|2668.49|2660.79|2668.59|2660.89|2668.59|2660.89|2668.32|2660.62|21
1646500940000|2022-03-05 17:22:20|2668.84|2661.14|2669.16|2661.46|2669.31|2661.61|2668.84|2661.14|20
1646500950000|2022-03-05 17:22:30|2669.15|2661.45|2669.55|2661.85|2669.55|2661.85|2669.15|2661.45|24
1646500960000|2022-03-05 17:22:40|2669.58|2661.88|2670.68|2662.98|2670.68|2662.98|2669.46|2661.76|25
1646500970000|2022-03-05 17:22:50|2670.67|2662.97|2670.83|2663.13|2670.83|2663.13|2670.24|2662.54|26
1646500980000|2022-03-05 17:23:00|2670.84|2663.14|2671.01|2663.31|2671.02|2663.32|2670.7|2663|21
1646500990000|2022-03-05 17:23:10|2671.03|2663.33|2670.85|2663.15|2671.05|2663.35|2670.66|2662.96|19
1646501000000|2022-03-05 17:23:20|2670.86|2663.16|2670.92|2663.22|2670.92|2663.22|2670.75|2663.05|20
1646501010000|2022-03-05 17:23:30|2670.94|2663.24|2670.85|2663.15|2670.94|2663.24|2670.35|2662.65|27
1646501020000|2022-03-05 17:23:40|2670.81|2663.11|2670.85|2663.15|2670.88|2663.18|2670.63|2662.93|20
1646501030000|2022-03-05 17:23:50|2670.83|2663.13|2670.69|2662.99|2670.84|2663.14|2670.47|2662.77|20
1646501040000|2022-03-05 17:24:00|2670.7|2663|2670.84|2663.14|2671|2663.3|2670.7|2663|14
1646501050000|2022-03-05 17:24:10|2670.81|2663.11|2670.69|2662.99|2670.82|2663.12|2670.5|2662.8|23
1646501060000|2022-03-05 17:24:20|2670.65|2662.95|2670.64|2662.94|2670.7|2663|2670.6|2662.9|15
1646501070000|2022-03-05 17:24:30|2670.63|2662.93|2671.02|2663.32|2671.1|2663.4|2670.63|2662.93|22
1646501080000|2022-03-05 17:24:40|2671.01|2663.31|2670.97|2663.27|2671.05|2663.35|2670.49|2662.79|23
1646501090000|2022-03-05 17:24:50|2671.01|2663.31|2671.07|2663.37|2671.15|2663.45|2670.79|2663.09|20
1646501100000|2022-03-05 17:25:00|2671.03|2663.33|2670.92|2663.22|2671.07|2663.37|2670.82|2663.12|17
1646501110000|2022-03-05 17:25:10|2670.89|2663.19|2670.66|2662.96|2670.91|2663.21|2670.64|2662.94|17
1646501120000|2022-03-05 17:25:20|2670.69|2662.99|2670.9|2663.2|2671.01|2663.31|2670.69|2662.99|19
1646501130000|2022-03-05 17:25:30|2670.89|2663.19|2671.77|2664.07|2671.82|2664.12|2670.89|2663.19|21
1646501140000|2022-03-05 17:25:40|2671.78|2664.08|2671.26|2663.56|2671.87|2664.17|2671.06|2663.36|24
1646501150000|2022-03-05 17:25:50|2671.3|2663.6|2671.67|2663.97|2671.8|2664.1|2671.3|2663.6|24
1646501160000|2022-03-05 17:26:00|2671.71|2664.01|2671.61|2663.91|2671.72|2664.02|2671.6|2663.9|21
1646501170000|2022-03-05 17:26:10|2671.62|2663.92|2671.29|2663.59|2671.62|2663.92|2671.07|2663.37|16
1646501180000|2022-03-05 17:26:20|2671.3|2663.6|2671.4|2663.7|2671.44|2663.74|2671.28|2663.58|20
1646501190000|2022-03-05 17:26:30|2671.43|2663.73|2671.7|2664|2671.71|2664.01|2671.43|2663.73|15
1646501200000|2022-03-05 17:26:40|2671.72|2664.02|2671.58|2663.88|2671.72|2664.02|2671.38|2663.68|15
1646501210000|2022-03-05 17:26:50|2671.54|2663.84|2671.6|2663.9|2671.69|2663.99|2671.54|2663.84|14
1646501220000|2022-03-05 17:27:00|2671.34|2663.64|2670.59|2662.89|2671.34|2663.64|2670.52|2662.82|23
1646501230000|2022-03-05 17:27:10|2670.57|2662.87|2670.55|2662.85|2670.67|2662.97|2670.51|2662.81|18
1646501240000|2022-03-05 17:27:20|2670.67|2662.97|2670.79|2663.09|2670.79|2663.09|2670.67|2662.97|12
1646501250000|2022-03-05 17:27:30|2670.63|2662.93|2670.7|2663|2670.72|2663.02|2670.49|2662.79|21
1646501260000|2022-03-05 17:27:40|2670.69|2662.99|2670.64|2662.94|2670.8|2663.1|2670.3|2662.6|25
1646501270000|2022-03-05 17:27:50|2670.61|2662.91|2670.71|2663.01|2670.88|2663.18|2670.36|2662.66|23
1646501280000|2022-03-05 17:28:00|2670.76|2663.06|2670.63|2662.93|2670.76|2663.06|2670.59|2662.89|16
1646501290000|2022-03-05 17:28:10|2670.69|2662.99|2670.13|2662.43|2670.69|2662.99|2670.08|2662.38|23
1646501300000|2022-03-05 17:28:20|2670.14|2662.44|2669.93|2662.23|2670.14|2662.44|2669.73|2662.03|16
1646501310000|2022-03-05 17:28:30|2669.95|2662.25|2671.56|2663.86|2671.56|2663.86|2669.95|2662.25|20
1646501320000|2022-03-05 17:28:40|2671.57|2663.87|2671.31|2663.61|2671.61|2663.91|2671.26|2663.56|20
1646501330000|2022-03-05 17:28:50|2671.39|2663.69|2671.23|2663.53|2671.54|2663.84|2670.97|2663.27|20
1646501340000|2022-03-05 17:29:00|2671.24|2663.54|2670.23|2662.53|2671.24|2663.54|2670.23|2662.53|23
1646501350000|2022-03-05 17:29:10|2670.24|2662.54|2670.33|2662.63|2670.47|2662.77|2670.24|2662.54|25
1646501360000|2022-03-05 17:29:20|2670.32|2662.62|2670.2|2662.5|2670.41|2662.71|2670.2|2662.5|20
1646501370000|2022-03-05 17:29:30|2670.21|2662.51|2670.96|2663.26|2671.09|2663.39|2670.01|2662.31|27
1646501380000|2022-03-05 17:29:40|2671.03|2663.33|2670.95|2663.25|2671.03|2663.33|2670.89|2663.19|22
1646501390000|2022-03-05 17:29:50|2670.96|2663.26|2670.5|2662.8|2671.11|2663.41|2670.5|2662.8|19
1646501400000|2022-03-05 17:30:00|2670.53|2662.83|2671.12|2663.42|2671.12|2663.42|2670.51|2662.81|21
1646501410000|2022-03-05 17:30:10|2671.11|2663.41|2672.35|2664.65|2672.88|2665.18|2671.1|2663.4|25
1646501420000|2022-03-05 17:30:20|2672.37|2664.67|2672.28|2664.58|2672.4|2664.7|2671.98|2664.28|23
1646501430000|2022-03-05 17:30:30|2672.27|2664.57|2672.3|2664.6|2672.39|2664.69|2672.26|2664.56|16
1646501440000|2022-03-05 17:30:40|2672.31|2664.61|2672.22|2664.52|2672.34|2664.64|2672.22|2664.52|13
1646501450000|2022-03-05 17:30:50|2672.07|2664.37|2671.47|2663.77|2672.07|2664.37|2671.47|2663.77|20
1646501460000|2022-03-05 17:31:00|2671.32|2663.62|2671.19|2663.49|2671.39|2663.69|2671.09|2663.39|20
1646501470000|2022-03-05 17:31:10|2671.18|2663.48|2671.16|2663.46|2671.22|2663.52|2671.08|2663.38|16
1646501480000|2022-03-05 17:31:20|2671.17|2663.47|2670.84|2663.14|2671.17|2663.47|2670.72|2663.02|16
1646501490000|2022-03-05 17:31:30|2670.85|2663.15|2669.96|2662.26|2670.85|2663.15|2669.91|2662.21|21
1646501500000|2022-03-05 17:31:40|2670.26|2662.56|2670.3|2662.6|2670.32|2662.62|2670.24|2662.54|11
1646501510000|2022-03-05 17:31:50|2670.31|2662.61|2669.93|2662.23|2670.38|2662.68|2669.87|2662.17|20
1646501520000|2022-03-05 17:32:00|2669.97|2662.27|2669.26|2661.56|2670.78|2663.08|2669.23|2661.53|27
1646501530000|2022-03-05 17:32:10|2669.27|2661.57|2669.82|2662.12|2669.96|2662.26|2669.25|2661.55|27
1646501540000|2022-03-05 17:32:20|2669.73|2662.03|2670.48|2662.78|2670.52|2662.82|2669.71|2662.01|26
1646501550000|2022-03-05 17:32:30|2670.68|2662.98|2670.52|2662.82|2670.72|2663.02|2670.08|2662.38|23
1646501560000|2022-03-05 17:32:40|2670.53|2662.83|2670.43|2662.73|2670.53|2662.83|2670.26|2662.56|24
1646501570000|2022-03-05 17:32:50|2670.44|2662.74|2670.71|2663.01|2670.74|2663.04|2670.3|2662.6|25
1646501580000|2022-03-05 17:33:00|2670.74|2663.04|2670.77|2663.07|2670.82|2663.12|2670.51|2662.81|22
1646501590000|2022-03-05 17:33:10|2670.78|2663.08|2672.17|2664.47|2672.47|2664.77|2670.78|2663.08|26
1646501600000|2022-03-05 17:33:20|2672.18|2664.48|2672.24|2664.54|2672.37|2664.67|2672.17|2664.47|21
1646501610000|2022-03-05 17:33:30|2672.26|2664.56|2673.28|2665.58|2673.28|2665.58|2672.24|2664.54|26
1646501620000|2022-03-05 17:33:40|2673.26|2665.56|2673.35|2665.65|2673.38|2665.68|2673.22|2665.52|26
1646501630000|2022-03-05 17:33:50|2673.34|2665.64|2673.39|2665.69|2673.43|2665.73|2673.16|2665.46|22
1646501640000|2022-03-05 17:34:00|2673.45|2665.75|2673.5|2665.8|2673.59|2665.89|2673.42|2665.72|23
1646501650000|2022-03-05 17:34:10|2673.55|2665.85|2674.01|2666.31|2674.01|2666.31|2673.48|2665.78|19
1646501660000|2022-03-05 17:34:20|2674.03|2666.33|2674.4|2666.7|2674.4|2666.7|2673.97|2666.27|10
1646501670000|2022-03-05 17:34:30|2674.44|2666.74|2674.66|2666.96|2674.94|2667.24|2674.44|2666.74|21
1646501680000|2022-03-05 17:34:40|2674.62|2666.92|2674.59|2666.89|2674.65|2666.95|2673.93|2666.23|22
1646501690000|2022-03-05 17:34:50|2674.6|2666.9|2674.87|2667.17|2675|2667.3|2674.52|2666.82|22
1646501700000|2022-03-05 17:35:00|2674.88|2667.18|2674.91|2667.21|2674.94|2667.24|2674.87|2667.17|20
1646501710000|2022-03-05 17:35:10|2674.69|2666.99|2674.26|2666.56|2674.77|2667.07|2674.1|2666.4|26
1646501720000|2022-03-05 17:35:20|2674.27|2666.57|2674.44|2666.74|2674.44|2666.74|2673.74|2666.04|22
1646501730000|2022-03-05 17:35:30|2674.43|2666.73|2674.75|2667.05|2674.75|2667.05|2674.41|2666.71|23
1646501740000|2022-03-05 17:35:40|2674.67|2666.97|2674.83|2667.13|2674.84|2667.14|2674.62|2666.92|20
1646501750000|2022-03-05 17:35:50|2674.81|2667.11|2674.82|2667.12|2674.86|2667.16|2674.76|2667.06|24
1646501760000|2022-03-05 17:36:00|2674.85|2667.15|2674.81|2667.11|2674.9|2667.2|2674.8|2667.1|21
1646501770000|2022-03-05 17:36:10|2674.87|2667.17|2674.97|2667.27|2675.01|2667.31|2674.81|2667.11|23
1646501780000|2022-03-05 17:36:20|2674.96|2667.26|2673.73|2666.03|2674.96|2667.26|2673.45|2665.75|25
1646501790000|2022-03-05 17:36:30|2673.67|2665.97|2674.31|2666.61|2674.36|2666.66|2673.61|2665.91|21
1646501800000|2022-03-05 17:36:40|2674.24|2666.54|2674.41|2666.71|2674.44|2666.74|2673.96|2666.26|22
1646501810000|2022-03-05 17:36:50|2674.4|2666.7|2674.01|2666.31|2674.5|2666.8|2673.99|2666.29|25
1646501820000|2022-03-05 17:37:00|2674.07|2666.37|2674.17|2666.47|2674.17|2666.47|2674.07|2666.37|17
1646501830000|2022-03-05 17:37:10|2674.15|2666.45|2674.19|2666.49|2674.2|2666.5|2673.97|2666.27|19
1646501840000|2022-03-05 17:37:20|2674.22|2666.52|2673.98|2666.28|2674.23|2666.53|2673.98|2666.28|14
1646501850000|2022-03-05 17:37:30|2674.02|2666.32|2674.56|2666.86|2674.56|2666.86|2674.02|2666.32|20
1646501860000|2022-03-05 17:37:40|2674.54|2666.84|2674.63|2666.93|2674.87|2667.17|2674.54|2666.84|21
1646501870000|2022-03-05 17:37:50|2674.62|2666.92|2674.45|2666.75|2674.84|2667.14|2674.39|2666.69|26
1646501880000|2022-03-05 17:38:00|2674.46|2666.76|2674.95|2667.25|2675.02|2667.32|2674.46|2666.76|21
1646501890000|2022-03-05 17:38:10|2674.93|2667.23|2674.95|2667.25|2675.01|2667.31|2674.91|2667.21|18
1646501900000|2022-03-05 17:38:20|2674.94|2667.24|2675.29|2667.59|2675.32|2667.62|2674.94|2667.24|19
1646501910000|2022-03-05 17:38:30|2675.31|2667.61|2675.36|2667.66|2675.41|2667.71|2675.15|2667.45|21
1646501920000|2022-03-05 17:38:40|2675.37|2667.67|2676.94|2669.24|2676.94|2669.24|2675.37|2667.67|20
1646501930000|2022-03-05 17:38:50|2676.95|2669.25|2677.25|2669.55|2677.33|2669.63|2676.95|2669.25|14
1646501940000|2022-03-05 17:39:00|2677.3|2669.6|2677.1|2669.4|2677.3|2669.6|2677.05|2669.35|18
1646501950000|2022-03-05 17:39:10|2677.05|2669.35|2676.92|2669.22|2677.07|2669.37|2676.86|2669.16|21
1646501960000|2022-03-05 17:39:20|2676.91|2669.21|2676.5|2668.8|2676.91|2669.21|2676.41|2668.71|15
1646501970000|2022-03-05 17:39:30|2676.47|2668.77|2676.97|2669.27|2676.97|2669.27|2676.41|2668.71|22
1646501980000|2022-03-05 17:39:40|2676.96|2669.26|2677|2669.3|2677|2669.3|2676.78|2669.08|17
1646501990000|2022-03-05 17:39:50|2676.99|2669.29|2676.74|2669.04|2676.99|2669.29|2676.74|2669.04|16
1646502000000|2022-03-05 17:40:00|2676.73|2669.03|2677.21|2669.51|2677.35|2669.65|2676.71|2669.01|24
1646502010000|2022-03-05 17:40:10|2677.2|2669.5|2675.95|2668.25|2677.29|2669.59|2675.78|2668.08|24
1646502020000|2022-03-05 17:40:20|2676.01|2668.31|2674.85|2667.15|2676.01|2668.31|2674.53|2666.83|24
1646502030000|2022-03-05 17:40:30|2674.41|2666.71|2674.79|2667.09|2674.79|2667.09|2673.68|2665.98|27
1646502040000|2022-03-05 17:40:40|2675.01|2667.31|2674.82|2667.12|2676.08|2668.38|2674.7|2667|29
1646502050000|2022-03-05 17:40:50|2674.8|2667.1|2675.19|2667.49|2675.19|2667.49|2674.65|2666.95|24
1646502060000|2022-03-05 17:41:00|2675.2|2667.5|2675.55|2667.85|2676.31|2668.61|2675.2|2667.5|28
1646502070000|2022-03-05 17:41:10|2675.53|2667.83|2675.81|2668.11|2676.15|2668.45|2675.53|2667.83|27
1646502080000|2022-03-05 17:41:20|2675.83|2668.13|2677.27|2669.57|2677.27|2669.57|2675.83|2668.13|22
1646502090000|2022-03-05 17:41:30|2677.26|2669.56|2677.43|2669.73|2677.48|2669.78|2677.13|2669.43|26
1646502100000|2022-03-05 17:41:40|2677.42|2669.72|2677.66|2669.96|2677.67|2669.97|2677.34|2669.64|25
1646502110000|2022-03-05 17:41:50|2677.69|2669.99|2676.73|2669.03|2677.69|2669.99|2676.47|2668.77|23
1646502120000|2022-03-05 17:42:00|2676.78|2669.08|2677.19|2669.49|2677.2|2669.5|2676.78|2669.08|22
1646502130000|2022-03-05 17:42:10|2677.05|2669.35|2677.13|2669.43|2677.27|2669.57|2677.02|2669.32|21
1646502140000|2022-03-05 17:42:20|2677.15|2669.45|2677.32|2669.62|2677.62|2669.92|2677.12|2669.42|24
1646502150000|2022-03-05 17:42:30|2677.31|2669.61|2677.37|2669.67|2677.46|2669.76|2677.31|2669.61|20
1646502160000|2022-03-05 17:42:40|2677.39|2669.69|2677|2669.3|2677.78|2670.08|2677|2669.3|28
1646502170000|2022-03-05 17:42:50|2677.02|2669.32|2676.4|2668.7|2677.02|2669.32|2675.46|2667.76|29
1646502180000|2022-03-05 17:43:00|2676.59|2668.89|2675.97|2668.27|2676.66|2668.96|2675.97|2668.27|28
1646502190000|2022-03-05 17:43:10|2675.95|2668.25|2676.28|2668.58|2676.34|2668.64|2675.86|2668.16|24
1646502200000|2022-03-05 17:43:20|2676.27|2668.57|2676.95|2669.25|2676.95|2669.25|2676.06|2668.36|25
1646502210000|2022-03-05 17:43:30|2676.94|2669.24|2676.69|2668.99|2676.99|2669.29|2676.63|2668.93|25
1646502220000|2022-03-05 17:43:40|2676.64|2668.94|2677.19|2669.49|2677.19|2669.49|2676.63|2668.93|19
1646502230000|2022-03-05 17:43:50|2677.24|2669.54|2676.99|2669.29|2677.27|2669.57|2676.81|2669.11|25
1646502240000|2022-03-05 17:44:00|2676.87|2669.17|2676.93|2669.23|2676.98|2669.28|2676.51|2668.81|21
1646502250000|2022-03-05 17:44:10|2676.94|2669.24|2676.63|2668.93|2676.95|2669.25|2676.6|2668.9|27
1646502260000|2022-03-05 17:44:20|2676.61|2668.91|2676.94|2669.24|2676.96|2669.26|2676.61|2668.91|17
1646502270000|2022-03-05 17:44:30|2677.02|2669.32|2676.89|2669.19|2677.21|2669.51|2676.84|2669.14|24
1646502280000|2022-03-05 17:44:40|2676.9|2669.2|2676.97|2669.27|2677.04|2669.34|2676.7|2669|20
1646502290000|2022-03-05 17:44:50|2676.93|2669.23|2676.87|2669.17|2676.94|2669.24|2676.81|2669.11|20
1646502300000|2022-03-05 17:45:00|2676.85|2669.15|2676.99|2669.29|2677.03|2669.33|2676.73|2669.03|18
1646502310000|2022-03-05 17:45:10|2677|2669.3|2676.62|2668.92|2677|2669.3|2676.58|2668.88|25
1646502320000|2022-03-05 17:45:20|2676.61|2668.91|2676.72|2669.02|2676.72|2669.02|2676.49|2668.79|21
1646502330000|2022-03-05 17:45:30|2676.75|2669.05|2677.32|2669.62|2677.32|2669.62|2676.68|2668.98|27
1646502340000|2022-03-05 17:45:40|2677.3|2669.6|2677.01|2669.31|2677.32|2669.62|2676.91|2669.21|25
1646502350000|2022-03-05 17:45:50|2677.05|2669.35|2676.47|2668.77|2677.07|2669.37|2676.39|2668.69|26
1646502360000|2022-03-05 17:46:00|2676.39|2668.69|2676.2|2668.5|2676.48|2668.78|2676.2|2668.5|25
1646502370000|2022-03-05 17:46:10|2676.32|2668.62|2675.54|2667.84|2676.35|2668.65|2675.54|2667.84|23
1646502380000|2022-03-05 17:46:20|2675.39|2667.69|2675.81|2668.11|2675.81|2668.11|2675.13|2667.43|25
1646502390000|2022-03-05 17:46:30|2675.78|2668.08|2675.99|2668.29|2676.18|2668.48|2675.78|2668.08|25
1646502400000|2022-03-05 17:46:40|2675.95|2668.25|2675.51|2667.81|2675.95|2668.25|2675.37|2667.67|20
1646502410000|2022-03-05 17:46:50|2675.53|2667.83|2675.26|2667.56|2675.53|2667.83|2675.22|2667.52|22
1646502420000|2022-03-05 17:47:00|2675.15|2667.45|2674.93|2667.23|2675.15|2667.45|2674.79|2667.09|18
1646502430000|2022-03-05 17:47:10|2674.96|2667.26|2673.34|2665.64|2674.96|2667.26|2673.25|2665.55|24
1646502440000|2022-03-05 17:47:20|2673.38|2665.68|2672.14|2664.44|2673.38|2665.68|2672.02|2664.32|24
1646502450000|2022-03-05 17:47:30|2672.07|2664.37|2671.94|2664.24|2672.2|2664.5|2671.36|2663.66|26
1646502460000|2022-03-05 17:47:40|2672|2664.3|2672.77|2665.07|2672.77|2665.07|2672|2664.3|28
1646502470000|2022-03-05 17:47:50|2672.87|2665.17|2672.83|2665.13|2673.07|2665.37|2672.81|2665.11|25
1646502480000|2022-03-05 17:48:00|2672.89|2665.19|2672.95|2665.25|2673.03|2665.33|2672.79|2665.09|24
1646502490000|2022-03-05 17:48:10|2672.9|2665.2|2672.31|2664.61|2672.9|2665.2|2672.2|2664.5|25
1646502500000|2022-03-05 17:48:20|2672.33|2664.63|2672.48|2664.78|2672.5|2664.8|2672.06|2664.36|25
1646502510000|2022-03-05 17:48:30|2672.51|2664.81|2673.86|2666.16|2673.97|2666.27|2672.5|2664.8|19
1646502520000|2022-03-05 17:48:40|2673.99|2666.29|2674.4|2666.7|2674.46|2666.76|2673.84|2666.14|28
1646502530000|2022-03-05 17:48:50|2674.47|2666.77|2675.05|2667.35|2675.12|2667.42|2674.47|2666.77|25
1646502540000|2022-03-05 17:49:00|2675.09|2667.39|2675.23|2667.53|2675.23|2667.53|2674.87|2667.17|24
1646502550000|2022-03-05 17:49:10|2675.22|2667.52|2676.08|2668.38|2676.12|2668.42|2675.11|2667.41|21
1646502560000|2022-03-05 17:49:20|2675.88|2668.18|2675.81|2668.11|2676.01|2668.31|2675.4|2667.7|25
1646502570000|2022-03-05 17:49:30|2675.77|2668.07|2675.52|2667.82|2675.82|2668.12|2675.4|2667.7|21
1646502580000|2022-03-05 17:49:40|2675.55|2667.85|2673.89|2666.19|2675.56|2667.86|2673.89|2666.19|18
1646502590000|2022-03-05 17:49:50|2673.88|2666.18|2675.04|2667.34|2675.06|2667.36|2673.86|2666.16|25
1646502600000|2022-03-05 17:50:00|2675.09|2667.39|2673.8|2666.1|2675.12|2667.42|2673.8|2666.1|25
1646502610000|2022-03-05 17:50:10|2673.82|2666.12|2673.86|2666.16|2674.18|2666.48|2673.82|2666.12|24
1646502620000|2022-03-05 17:50:20|2673.85|2666.15|2674.12|2666.42|2674.12|2666.42|2673.81|2666.11|17
1646502630000|2022-03-05 17:50:30|2674.13|2666.43|2674.14|2666.44|2674.24|2666.54|2674.13|2666.43|18
1646502640000|2022-03-05 17:50:40|2674.15|2666.45|2673.14|2665.44|2674.25|2666.55|2672.92|2665.22|21
1646502650000|2022-03-05 17:50:50|2673.15|2665.45|2672.82|2665.12|2673.51|2665.81|2672.82|2665.12|26
1646502660000|2022-03-05 17:51:00|2672.76|2665.06|2672.91|2665.21|2672.98|2665.28|2672.69|2664.99|22
1646502670000|2022-03-05 17:51:10|2672.92|2665.22|2672.85|2665.15|2672.96|2665.26|2672.62|2664.92|21
1646502680000|2022-03-05 17:51:20|2672.73|2665.03|2671.9|2664.2|2672.73|2665.03|2671.9|2664.2|20
1646502690000|2022-03-05 17:51:30|2671.92|2664.22|2672.11|2664.41|2672.24|2664.54|2671.92|2664.22|28
1646502700000|2022-03-05 17:51:40|2672.1|2664.4|2672.32|2664.62|2672.34|2664.64|2672.1|2664.4|21
1646502710000|2022-03-05 17:51:50|2672.31|2664.61|2672.32|2664.62|2672.42|2664.72|2672.16|2664.46|24
1646502720000|2022-03-05 17:52:00|2672.31|2664.61|2673.58|2665.88|2673.68|2665.98|2672.27|2664.57|26
1646502730000|2022-03-05 17:52:10|2673.57|2665.87|2673.51|2665.81|2673.85|2666.15|2673.39|2665.69|22
1646502740000|2022-03-05 17:52:20|2673.54|2665.84|2672.35|2664.65|2673.63|2665.93|2672.3|2664.6|24
1646502750000|2022-03-05 17:52:30|2672.34|2664.64|2672.64|2664.94|2672.74|2665.04|2672.33|2664.63|22
1646502760000|2022-03-05 17:52:40|2672.63|2664.93|2672.85|2665.15|2672.88|2665.18|2672.61|2664.91|19
1646502770000|2022-03-05 17:52:50|2672.84|2665.14|2672.75|2665.05|2672.84|2665.14|2672.72|2665.02|16
1646502780000|2022-03-05 17:53:00|2672.76|2665.06|2673.42|2665.72|2673.56|2665.86|2672.74|2665.04|19
1646502790000|2022-03-05 17:53:10|2673.43|2665.73|2672.97|2665.27|2673.54|2665.84|2672.97|2665.27|20
1646502800000|2022-03-05 17:53:20|2672.99|2665.29|2672.98|2665.28|2673.02|2665.32|2672.92|2665.22|13
1646502810000|2022-03-05 17:53:30|2673.02|2665.32|2672.4|2664.7|2673.39|2665.69|2672.35|2664.65|24
1646502820000|2022-03-05 17:53:40|2672.44|2664.74|2672.95|2665.25|2672.99|2665.29|2672.4|2664.7|26
1646502830000|2022-03-05 17:53:50|2672.97|2665.27|2673.66|2665.96|2673.79|2666.09|2672.97|2665.27|23
1646502840000|2022-03-05 17:54:00|2673.63|2665.93|2673.55|2665.85|2673.76|2666.06|2673.4|2665.7|23
1646502850000|2022-03-05 17:54:10|2673.57|2665.87|2673.68|2665.98|2673.77|2666.07|2673.57|2665.87|20
1646502860000|2022-03-05 17:54:20|2673.66|2665.96|2673.25|2665.55|2673.8|2666.1|2673.18|2665.48|22
1646502870000|2022-03-05 17:54:30|2673.24|2665.54|2673.44|2665.74|2673.44|2665.74|2673.18|2665.48|10
1646502880000|2022-03-05 17:54:40|2673.49|2665.79|2672.92|2665.22|2673.49|2665.79|2672.92|2665.22|11
1646502890000|2022-03-05 17:54:50|2672.97|2665.27|2673.19|2665.49|2673.32|2665.62|2672.92|2665.22|20
1646502900000|2022-03-05 17:55:00|2673.27|2665.57|2673.7|2666|2673.86|2666.16|2673.19|2665.49|17
1646502910000|2022-03-05 17:55:10|2673.78|2666.08|2672.6|2664.9|2673.78|2666.08|2672.58|2664.88|26
1646502920000|2022-03-05 17:55:20|2672.61|2664.91|2672.8|2665.1|2673.01|2665.31|2672.53|2664.83|25
1646502930000|2022-03-05 17:55:30|2672.77|2665.07|2672.55|2664.85|2672.79|2665.09|2672.33|2664.63|26
1646502940000|2022-03-05 17:55:40|2672.53|2664.83|2672.37|2664.67|2672.53|2664.83|2672.3|2664.6|20
1646502950000|2022-03-05 17:55:50|2672.36|2664.66|2672.33|2664.63|2672.45|2664.75|2672.3|2664.6|24
1646502960000|2022-03-05 17:56:00|2672.35|2664.65|2672.42|2664.72|2672.46|2664.76|2672.34|2664.64|16
1646502970000|2022-03-05 17:56:10|2672.39|2664.69|2672.36|2664.66|2672.43|2664.73|2672.3|2664.6|17
1646502980000|2022-03-05 17:56:20|2672.41|2664.71|2672.92|2665.22|2672.92|2665.22|2672.36|2664.66|18
1646502990000|2022-03-05 17:56:30|2672.88|2665.18|2673.49|2665.79|2673.5|2665.8|2672.88|2665.18|22
1646503000000|2022-03-05 17:56:40|2673.42|2665.72|2673.31|2665.61|2673.47|2665.77|2673.31|2665.61|24
1646503010000|2022-03-05 17:56:50|2673.32|2665.62|2673.31|2665.61|2673.43|2665.73|2673.3|2665.6|19
1646503020000|2022-03-05 17:57:00|2673.33|2665.63|2673.31|2665.61|2673.36|2665.66|2673.24|2665.54|19
1646503030000|2022-03-05 17:57:10|2673.3|2665.6|2672.74|2665.04|2673.3|2665.6|2672.64|2664.94|24
1646503040000|2022-03-05 17:57:20|2672.71|2665.01|2672.82|2665.12|2672.82|2665.12|2672.66|2664.96|7
1646503050000|2022-03-05 17:57:30|2672.92|2665.22|2672.82|2665.12|2673.06|2665.36|2672.82|2665.12|25
1646503060000|2022-03-05 17:57:40|2672.76|2665.06|2672.67|2664.97|2672.85|2665.15|2672.52|2664.82|23
1646503070000|2022-03-05 17:57:50|2672.69|2664.99|2672.82|2665.12|2672.84|2665.14|2672.68|2664.98|22
1646503080000|2022-03-05 17:58:00|2672.76|2665.06|2672.73|2665.03|2672.82|2665.12|2672.72|2665.02|17
1646503090000|2022-03-05 17:58:10|2672.71|2665.01|2672.79|2665.09|2672.8|2665.1|2672.65|2664.95|21
1646503100000|2022-03-05 17:58:20|2672.8|2665.1|2672.45|2664.75|2672.8|2665.1|2672.45|2664.75|16
1646503110000|2022-03-05 17:58:30|2672.35|2664.65|2672.95|2665.25|2672.95|2665.25|2672.27|2664.57|26
1646503120000|2022-03-05 17:58:40|2673.08|2665.38|2673.65|2665.95|2673.83|2666.13|2673.08|2665.38|19
1646503130000|2022-03-05 17:58:50|2673.57|2665.87|2673.54|2665.84|2673.74|2666.04|2673.54|2665.84|22
1646503140000|2022-03-05 17:59:00|2673.57|2665.87|2673.57|2665.87|2673.69|2665.99|2673.53|2665.83|26
1646503150000|2022-03-05 17:59:10|2673.59|2665.89|2673.72|2666.02|2673.81|2666.11|2673.55|2665.85|26
1646503160000|2022-03-05 17:59:20|2673.75|2666.05|2673.78|2666.08|2673.86|2666.16|2673.52|2665.82|26
1646503170000|2022-03-05 17:59:30|2673.77|2666.07|2673.8|2666.1|2673.82|2666.12|2673.71|2666.01|20
1646503180000|2022-03-05 17:59:40|2673.76|2666.06|2673.94|2666.24|2673.96|2666.26|2673.7|2666|25
1646503190000|2022-03-05 17:59:50|2673.93|2666.23|2672.92|2665.22|2674.02|2666.32|2672.91|2665.21|22
1646503200000|2022-03-05 18:00:00|2673.01|2665.31|2673.7|2666|2673.9|2666.2|2673.01|2665.31|27
1646503210000|2022-03-05 18:00:10|2673.71|2666.01|2673.78|2666.08|2673.82|2666.12|2673.71|2666.01|20
1646503220000|2022-03-05 18:00:20|2673.81|2666.11|2674.24|2666.54|2674.31|2666.61|2673.76|2666.06|22
1646503230000|2022-03-05 18:00:30|2674.21|2666.51|2674.08|2666.38|2674.29|2666.59|2674.02|2666.32|23
1646503240000|2022-03-05 18:00:40|2674.09|2666.39|2674.08|2666.38|2674.14|2666.44|2674.06|2666.36|20
1646503250000|2022-03-05 18:00:50|2674.09|2666.39|2674.11|2666.41|2674.11|2666.41|2674.08|2666.38|11
1646503260000|2022-03-05 18:01:00|2674.1|2666.4|2674.14|2666.44|2674.2|2666.5|2674.06|2666.36|21
1646503270000|2022-03-05 18:01:10|2674.15|2666.45|2672.72|2665.02|2674.16|2666.46|2672.72|2665.02|23
1646503280000|2022-03-05 18:01:20|2672.7|2665|2672.64|2664.94|2672.85|2665.15|2672.56|2664.86|22
1646503290000|2022-03-05 18:01:30|2672.39|2664.69|2672.5|2664.8|2672.66|2664.96|2672.33|2664.63|23
1646503300000|2022-03-05 18:01:40|2672.58|2664.88|2672.52|2664.82|2672.7|2665|2672.35|2664.65|22
1646503310000|2022-03-05 18:01:50|2672.58|2664.88|2672.46|2664.76|2672.62|2664.92|2672.46|2664.76|24
1646503320000|2022-03-05 18:02:00|2672.32|2664.62|2670.93|2663.23|2672.32|2664.62|2670.66|2662.96|26
1646503330000|2022-03-05 18:02:10|2670.97|2663.27|2669.3|2661.6|2670.97|2663.27|2669.27|2661.57|24
1646503340000|2022-03-05 18:02:20|2669.33|2661.63|2668.83|2661.13|2669.38|2661.68|2668.46|2660.76|23
1646503350000|2022-03-05 18:02:30|2668.79|2661.09|2668.92|2661.22|2669.13|2661.43|2668.6|2660.9|24
1646503360000|2022-03-05 18:02:40|2668.94|2661.24|2668.46|2660.76|2668.95|2661.25|2668.33|2660.63|22
1646503370000|2022-03-05 18:02:50|2668.56|2660.86|2669.53|2661.83|2669.58|2661.88|2668.56|2660.86|25
1646503380000|2022-03-05 18:03:00|2669.54|2661.84|2670.35|2662.65|2670.35|2662.65|2669.47|2661.77|25
1646503390000|2022-03-05 18:03:10|2670.25|2662.55|2669.71|2662.01|2670.26|2662.56|2669.35|2661.65|26
1646503400000|2022-03-05 18:03:20|2669.78|2662.08|2669.39|2661.69|2669.78|2662.08|2669.12|2661.42|23
1646503410000|2022-03-05 18:03:30|2669.36|2661.66|2669.33|2661.63|2669.36|2661.66|2669.1|2661.4|25
1646503420000|2022-03-05 18:03:40|2669.43|2661.73|2669.7|2662|2669.81|2662.11|2669.43|2661.73|19
1646503430000|2022-03-05 18:03:50|2669.87|2662.17|2670.03|2662.33|2670.17|2662.47|2669.87|2662.17|26
1646503440000|2022-03-05 18:04:00|2670.04|2662.34|2670.43|2662.73|2670.49|2662.79|2670.04|2662.34|22
1646503450000|2022-03-05 18:04:10|2670.42|2662.72|2670.29|2662.59|2670.43|2662.73|2670.1|2662.4|25
1646503460000|2022-03-05 18:04:20|2670.32|2662.62|2670.21|2662.51|2670.33|2662.63|2670.04|2662.34|26
1646503470000|2022-03-05 18:04:30|2670.2|2662.5|2669.98|2662.28|2670.21|2662.51|2669.85|2662.15|21
1646503480000|2022-03-05 18:04:40|2669.94|2662.24|2670.22|2662.52|2670.33|2662.63|2669.94|2662.24|19
1646503490000|2022-03-05 18:04:50|2670.29|2662.59|2670.57|2662.87|2670.62|2662.92|2670.2|2662.5|20
1646503500000|2022-03-05 18:05:00|2670.54|2662.84|2670.56|2662.86|2670.61|2662.91|2670.49|2662.79|24
1646503510000|2022-03-05 18:05:10|2670.59|2662.89|2670.82|2663.12|2670.89|2663.19|2670.56|2662.86|22
1646503520000|2022-03-05 18:05:20|2670.81|2663.11|2669.96|2662.26|2670.81|2663.11|2669.91|2662.21|27
1646503530000|2022-03-05 18:05:30|2669.95|2662.25|2669.79|2662.09|2670.25|2662.55|2669.74|2662.04|25
1646503540000|2022-03-05 18:05:40|2669.89|2662.19|2669.71|2662.01|2669.9|2662.2|2669.51|2661.81|22
1646503550000|2022-03-05 18:05:50|2669.85|2662.15|2669.43|2661.73|2670.05|2662.35|2669.43|2661.73|25
1646503560000|2022-03-05 18:06:00|2669.46|2661.76|2669.01|2661.31|2669.46|2661.76|2669.01|2661.31|22
1646503570000|2022-03-05 18:06:10|2668.98|2661.28|2668.93|2661.23|2669.06|2661.36|2668.83|2661.13|20
1646503580000|2022-03-05 18:06:20|2668.92|2661.22|2667.97|2660.27|2668.94|2661.24|2667.84|2660.14|19
1646503590000|2022-03-05 18:06:30|2668|2660.3|2668.24|2660.54|2668.34|2660.64|2667.98|2660.28|21
1646503600000|2022-03-05 18:06:40|2668.23|2660.53|2667.96|2660.26|2668.28|2660.58|2667.88|2660.18|23
1646503610000|2022-03-05 18:06:50|2667.93|2660.23|2667.98|2660.28|2668.06|2660.36|2667.77|2660.07|24
1646503620000|2022-03-05 18:07:00|2667.97|2660.27|2668.28|2660.58|2668.36|2660.66|2667.81|2660.11|24
1646503630000|2022-03-05 18:07:10|2668.29|2660.59|2668.13|2660.43|2668.31|2660.61|2668.1|2660.4|23
1646503640000|2022-03-05 18:07:20|2668.05|2660.35|2668.01|2660.31|2668.07|2660.37|2667.81|2660.11|23
1646503650000|2022-03-05 18:07:30|2667.99|2660.29|2666.99|2659.29|2667.99|2660.29|2666.94|2659.24|25
1646503660000|2022-03-05 18:07:40|2667.01|2659.31|2666.94|2659.24|2667.01|2659.31|2666.84|2659.14|20
1646503670000|2022-03-05 18:07:50|2666.77|2659.07|2665.54|2657.84|2666.77|2659.07|2665.54|2657.84|27
1646503680000|2022-03-05 18:08:00|2665.46|2657.76|2665.28|2657.58|2665.46|2657.76|2664.97|2657.27|19
1646503690000|2022-03-05 18:08:10|2665.24|2657.54|2664.85|2657.15|2665.27|2657.57|2664.85|2657.15|16
1646503700000|2022-03-05 18:08:20|2664.9|2657.2|2664.86|2657.16|2664.93|2657.23|2664.81|2657.11|19
1646503710000|2022-03-05 18:08:30|2664.88|2657.18|2665.2|2657.5|2665.2|2657.5|2664.84|2657.14|19
1646503720000|2022-03-05 18:08:40|2665.3|2657.6|2664.89|2657.19|2665.3|2657.6|2664.79|2657.09|24
1646503730000|2022-03-05 18:08:50|2664.91|2657.21|2664.39|2656.69|2665.18|2657.48|2664.39|2656.69|20
1646503740000|2022-03-05 18:09:00|2664.42|2656.72|2664.12|2656.42|2664.46|2656.76|2663.97|2656.27|24
1646503750000|2022-03-05 18:09:10|2664.14|2656.44|2664.88|2657.18|2665.18|2657.48|2664.14|2656.44|25
1646503760000|2022-03-05 18:09:20|2664.89|2657.19|2665.05|2657.35|2665.17|2657.47|2664.83|2657.13|23
1646503770000|2022-03-05 18:09:30|2664.94|2657.24|2664.52|2656.82|2665.05|2657.35|2664.45|2656.75|23
1646503780000|2022-03-05 18:09:40|2664.48|2656.78|2664.89|2657.19|2664.95|2657.25|2664.47|2656.77|23
1646503790000|2022-03-05 18:09:50|2664.88|2657.18|2664.73|2657.03|2664.88|2657.18|2664.6|2656.9|18
1646503800000|2022-03-05 18:10:00|2664.79|2657.09|2664.76|2657.06|2665.13|2657.43|2664.7|2657|23
1646503810000|2022-03-05 18:10:10|2664.74|2657.04|2664.63|2656.93|2664.8|2657.1|2664.56|2656.86|24
1646503820000|2022-03-05 18:10:20|2664.7|2657|2664.98|2657.28|2665|2657.3|2664.52|2656.82|24
1646503830000|2022-03-05 18:10:30|2664.97|2657.27|2664.84|2657.14|2665.04|2657.34|2664.69|2656.99|24
1646503840000|2022-03-05 18:10:40|2664.85|2657.15|2665.07|2657.37|2665.09|2657.39|2664.85|2657.15|20
1646503850000|2022-03-05 18:10:50|2664.99|2657.29|2665.01|2657.31|2665.02|2657.32|2664.9|2657.2|20
1646503860000|2022-03-05 18:11:00|2664.98|2657.28|2665.11|2657.41|2665.11|2657.41|2664.96|2657.26|23
1646503870000|2022-03-05 18:11:10|2665.09|2657.39|2664.38|2656.68|2665.1|2657.4|2664.22|2656.52|17
1646503880000|2022-03-05 18:11:20|2664.43|2656.73|2664.73|2657.03|2664.74|2657.04|2664.43|2656.73|18
1646503890000|2022-03-05 18:11:30|2664.74|2657.04|2665.27|2657.57|2665.36|2657.66|2664.74|2657.04|19
1646503900000|2022-03-05 18:11:40|2665.28|2657.58|2666.96|2659.26|2667.09|2659.39|2665.28|2657.58|21
1646503910000|2022-03-05 18:11:50|2667.02|2659.32|2666.63|2658.93|2667.02|2659.32|2666.61|2658.91|24
1646503920000|2022-03-05 18:12:00|2666.64|2658.94|2667.7|2660|2667.7|2660|2666.63|2658.93|17
1646503930000|2022-03-05 18:12:10|2667.75|2660.05|2668.58|2660.88|2668.58|2660.88|2667.71|2660.01|26
1646503940000|2022-03-05 18:12:20|2668.66|2660.96|2668.06|2660.36|2668.75|2661.05|2668.06|2660.36|20
1646503950000|2022-03-05 18:12:30|2667.86|2660.16|2666.45|2658.75|2667.86|2660.16|2666.24|2658.54|25
1646503960000|2022-03-05 18:12:40|2666.5|2658.8|2666.24|2658.54|2666.59|2658.89|2666.24|2658.54|25
1646503970000|2022-03-05 18:12:50|2666.26|2658.56|2666.52|2658.82|2666.88|2659.18|2666.26|2658.56|24
1646503980000|2022-03-05 18:13:00|2666.51|2658.81|2667.15|2659.45|2667.15|2659.45|2666.47|2658.77|18
1646503990000|2022-03-05 18:13:10|2667.25|2659.55|2667.55|2659.85|2667.55|2659.85|2667.03|2659.33|24
1646504000000|2022-03-05 18:13:20|2667.58|2659.88|2667.45|2659.75|2667.65|2659.95|2667.3|2659.6|22
1646504010000|2022-03-05 18:13:30|2667.44|2659.74|2667.06|2659.36|2667.44|2659.74|2666.72|2659.02|21
1646504020000|2022-03-05 18:13:40|2667.12|2659.42|2667.08|2659.38|2667.17|2659.47|2667.08|2659.38|18
1646504030000|2022-03-05 18:13:50|2667.07|2659.37|2667.28|2659.58|2667.29|2659.59|2667.07|2659.37|18
1646504040000|2022-03-05 18:14:00|2667.29|2659.59|2667.27|2659.57|2667.36|2659.66|2667.21|2659.51|18
1646504050000|2022-03-05 18:14:10|2667.25|2659.55|2667.38|2659.68|2667.38|2659.68|2667.25|2659.55|18
1646504060000|2022-03-05 18:14:20|2667.33|2659.63|2667.85|2660.15|2667.85|2660.15|2667.33|2659.63|18
1646504070000|2022-03-05 18:14:30|2667.87|2660.17|2668.62|2660.92|2668.62|2660.92|2667.39|2659.69|24
1646504080000|2022-03-05 18:14:40|2668.71|2661.01|2668.87|2661.17|2669.1|2661.4|2668.66|2660.96|28
1646504090000|2022-03-05 18:14:50|2668.89|2661.19|2668.86|2661.16|2668.89|2661.19|2668.81|2661.11|13
1646504100000|2022-03-05 18:15:00|2668.85|2661.15|2668.94|2661.24|2669.01|2661.31|2668.76|2661.06|21
1646504110000|2022-03-05 18:15:10|2668.92|2661.22|2668.78|2661.08|2668.92|2661.22|2668.05|2660.35|23
1646504120000|2022-03-05 18:15:20|2668.83|2661.13|2668.06|2660.36|2668.85|2661.15|2667.02|2659.32|26
1646504130000|2022-03-05 18:15:30|2668.03|2660.33|2667.4|2659.7|2668.07|2660.37|2667.4|2659.7|23
1646504140000|2022-03-05 18:15:40|2667.21|2659.51|2666.92|2659.22|2667.21|2659.51|2666.53|2658.83|21
1646504150000|2022-03-05 18:15:50|2666.82|2659.12|2667.01|2659.31|2667.01|2659.31|2666.58|2658.88|22
1646504160000|2022-03-05 18:16:00|2667.08|2659.38|2666.97|2659.27|2667.08|2659.38|2666.78|2659.08|17
1646504170000|2022-03-05 18:16:10|2666.96|2659.26|2666.9|2659.2|2667.04|2659.34|2666.9|2659.2|15
1646504180000|2022-03-05 18:16:20|2666.89|2659.19|2666.91|2659.21|2666.98|2659.28|2666.89|2659.19|21
1646504190000|2022-03-05 18:16:30|2666.73|2659.03|2666.84|2659.14|2666.84|2659.14|2666.68|2658.98|19
1646504200000|2022-03-05 18:16:40|2666.87|2659.17|2667.89|2660.19|2667.89|2660.19|2666.87|2659.17|20
1646504210000|2022-03-05 18:16:50|2667.87|2660.17|2667.62|2659.92|2667.88|2660.18|2667.52|2659.82|24
1646504220000|2022-03-05 18:17:00|2667.63|2659.93|2667.53|2659.83|2667.82|2660.12|2667.43|2659.73|18
1646504230000|2022-03-05 18:17:10|2667.5|2659.8|2667.4|2659.7|2667.5|2659.8|2667.29|2659.59|21
1646504240000|2022-03-05 18:17:20|2667.27|2659.57|2667.34|2659.64|2667.44|2659.74|2666.86|2659.16|23
1646504250000|2022-03-05 18:17:30|2667.38|2659.68|2666.23|2658.53|2667.43|2659.73|2666.21|2658.51|22
1646504260000|2022-03-05 18:17:40|2666|2658.3|2666.51|2658.81|2666.51|2658.81|2666|2658.3|21
1646504270000|2022-03-05 18:17:50|2666.53|2658.83|2666.32|2658.62|2666.67|2658.97|2666.26|2658.56|20
1646504280000|2022-03-05 18:18:00|2666.33|2658.63|2666.75|2659.05|2666.83|2659.13|2666.33|2658.63|18
1646504290000|2022-03-05 18:18:10|2666.74|2659.04|2666.83|2659.13|2666.83|2659.13|2666.57|2658.87|16
1646504300000|2022-03-05 18:18:20|2666.82|2659.12|2666.74|2659.04|2666.95|2659.25|2666.61|2658.91|18
1646504310000|2022-03-05 18:18:30|2666.73|2659.03|2666.63|2658.93|2666.79|2659.09|2666.62|2658.92|14
1646504320000|2022-03-05 18:18:40|2666.7|2659|2666.82|2659.12|2666.85|2659.15|2666.66|2658.96|19
1646504330000|2022-03-05 18:18:50|2666.84|2659.14|2666.81|2659.11|2666.87|2659.17|2666.79|2659.09|12
1646504340000|2022-03-05 18:19:00|2666.78|2659.08|2667.2|2659.5|2667.2|2659.5|2666.76|2659.06|20
1646504350000|2022-03-05 18:19:10|2667.28|2659.58|2668.13|2660.43|2668.17|2660.47|2667.28|2659.58|21
1646504360000|2022-03-05 18:19:20|2668.1|2660.4|2668.14|2660.44|2668.29|2660.59|2668.1|2660.4|21
1646504370000|2022-03-05 18:19:30|2668.13|2660.43|2667.83|2660.13|2668.15|2660.45|2667.83|2660.13|18
1646504380000|2022-03-05 18:19:40|2667.47|2659.77|2667.44|2659.74|2667.56|2659.86|2667.4|2659.7|20
1646504390000|2022-03-05 18:19:50|2667.43|2659.73|2667.46|2659.76|2667.53|2659.83|2667.39|2659.69|10
1646504400000|2022-03-05 18:20:00|2667.45|2659.75|2667.77|2660.07|2667.88|2660.18|2667.44|2659.74|18
1646504410000|2022-03-05 18:20:10|2667.84|2660.14|2667.82|2660.12|2667.86|2660.16|2667.81|2660.11|6
1646504420000|2022-03-05 18:20:20|2667.84|2660.14|2666.99|2659.29|2667.84|2660.14|2666.99|2659.29|19
1646504430000|2022-03-05 18:20:30|2666.93|2659.23|2667.61|2659.91|2667.66|2659.96|2666.92|2659.22|14
1646504440000|2022-03-05 18:20:40|2667.67|2659.97|2667.52|2659.82|2667.67|2659.97|2667.33|2659.63|16
1646504450000|2022-03-05 18:20:50|2667.53|2659.83|2667.51|2659.81|2667.77|2660.07|2667.5|2659.8|18
1646504460000|2022-03-05 18:21:00|2667.54|2659.84|2667.71|2660.01|2667.71|2660.01|2667.5|2659.8|19
1646504470000|2022-03-05 18:21:10|2667.57|2659.87|2667.39|2659.69|2667.64|2659.94|2667.39|2659.69|22
1646504480000|2022-03-05 18:21:20|2667.38|2659.68|2667.48|2659.78|2667.58|2659.88|2667.38|2659.68|21
1646504490000|2022-03-05 18:21:30|2667.53|2659.83|2668.65|2660.95|2668.66|2660.96|2667.53|2659.83|24
1646504500000|2022-03-05 18:21:40|2668.64|2660.94|2668.86|2661.16|2668.94|2661.24|2668.57|2660.87|23
1646504510000|2022-03-05 18:21:50|2668.85|2661.15|2668.81|2661.11|2668.94|2661.24|2668.64|2660.94|20
1646504520000|2022-03-05 18:22:00|2668.82|2661.12|2668.7|2661|2668.84|2661.14|2668.7|2661|17
1646504530000|2022-03-05 18:22:10|2668.78|2661.08|2668.76|2661.06|2668.86|2661.16|2668.76|2661.06|15
1646504540000|2022-03-05 18:22:20|2668.72|2661.02|2668.51|2660.81|2668.72|2661.02|2668.41|2660.71|16
1646504550000|2022-03-05 18:22:30|2668.45|2660.75|2668.47|2660.77|2668.64|2660.94|2668.25|2660.55|24
1646504560000|2022-03-05 18:22:40|2668.5|2660.8|2668.22|2660.52|2668.5|2660.8|2668.19|2660.49|19
1646504570000|2022-03-05 18:22:50|2668.19|2660.49|2668.27|2660.57|2668.43|2660.73|2668.17|2660.47|9
1646504580000|2022-03-05 18:23:00|2668.25|2660.55|2668.43|2660.73|2668.45|2660.75|2668.25|2660.55|23
1646504590000|2022-03-05 18:23:10|2668.45|2660.75|2668.39|2660.69|2668.46|2660.76|2668.36|2660.66|13
1646504600000|2022-03-05 18:23:20|2668.4|2660.7|2668.3|2660.6|2668.4|2660.7|2668.14|2660.44|16
1646504610000|2022-03-05 18:23:30|2668.29|2660.59|2668.34|2660.64|2668.39|2660.69|2668.25|2660.55|16
1646504620000|2022-03-05 18:23:40|2668.35|2660.65|2668.37|2660.67|2668.44|2660.74|2668.29|2660.59|17
1646504630000|2022-03-05 18:23:50|2668.4|2660.7|2668.35|2660.65|2668.46|2660.76|2668.19|2660.49|16
1646504640000|2022-03-05 18:24:00|2668.18|2660.48|2668.26|2660.56|2668.28|2660.58|2668.18|2660.48|12
1646504650000|2022-03-05 18:24:10|2668.22|2660.52|2668.46|2660.76|2668.49|2660.79|2668.17|2660.47|23
1646504660000|2022-03-05 18:24:20|2668.39|2660.69|2668.21|2660.51|2668.43|2660.73|2668.21|2660.51|23
1646504670000|2022-03-05 18:24:30|2667.86|2660.16|2667.94|2660.24|2668.05|2660.35|2667.66|2659.96|18
1646504680000|2022-03-05 18:24:40|2667.89|2660.19|2667.8|2660.1|2668.11|2660.41|2667.67|2659.97|24
1646504690000|2022-03-05 18:24:50|2667.77|2660.07|2667.9|2660.2|2668.01|2660.31|2667.74|2660.04|21
1646504700000|2022-03-05 18:25:00|2667.89|2660.19|2667.67|2659.97|2667.91|2660.21|2667.56|2659.86|19
1646504710000|2022-03-05 18:25:10|2667.68|2659.98|2667.57|2659.87|2667.72|2660.02|2666.84|2659.14|24
1646504720000|2022-03-05 18:25:20|2667.56|2659.86|2666.48|2658.78|2667.56|2659.86|2666.48|2658.78|23
1646504730000|2022-03-05 18:25:30|2666.45|2658.75|2665.57|2657.87|2666.49|2658.79|2665.07|2657.37|24
1646504740000|2022-03-05 18:25:40|2665.63|2657.93|2665.67|2657.97|2665.72|2658.02|2665.45|2657.75|27
1646504750000|2022-03-05 18:25:50|2665.71|2658.01|2665.32|2657.62|2665.71|2658.01|2665.29|2657.59|26
1646504760000|2022-03-05 18:26:00|2665.35|2657.65|2665.33|2657.63|2665.4|2657.7|2665.29|2657.59|25
1646504770000|2022-03-05 18:26:10|2665.32|2657.62|2665.23|2657.53|2665.4|2657.7|2665.19|2657.49|25
1646504780000|2022-03-05 18:26:20|2665.24|2657.54|2665.12|2657.42|2665.24|2657.54|2665.05|2657.35|23
1646504790000|2022-03-05 18:26:30|2665.1|2657.4|2662.76|2655.06|2665.18|2657.48|2662.49|2654.79|26
1646504800000|2022-03-05 18:26:40|2662.93|2655.23|2661.96|2654.26|2663.04|2655.34|2661.96|2654.26|24
1646504810000|2022-03-05 18:26:50|2661.91|2654.21|2662.16|2654.46|2662.23|2654.53|2661.91|2654.21|23
1646504820000|2022-03-05 18:27:00|2662.17|2654.47|2662.86|2655.16|2663.13|2655.43|2662.16|2654.46|28
1646504830000|2022-03-05 18:27:10|2662.47|2654.77|2663.23|2655.53|2663.28|2655.58|2662.36|2654.66|26
1646504840000|2022-03-05 18:27:20|2663.31|2655.61|2662.78|2655.08|2663.34|2655.64|2662.54|2654.84|28
1646504850000|2022-03-05 18:27:30|2662.74|2655.04|2662.43|2654.73|2662.79|2655.09|2662.39|2654.69|26
1646504860000|2022-03-05 18:27:40|2662.4|2654.7|2663.16|2655.46|2663.17|2655.47|2662.34|2654.64|24
1646504870000|2022-03-05 18:27:50|2663.15|2655.45|2663.03|2655.33|2663.24|2655.54|2662.9|2655.2|25
1646504880000|2022-03-05 18:28:00|2663.05|2655.35|2663.98|2656.28|2664.3|2656.6|2663.05|2655.35|26
1646504890000|2022-03-05 18:28:10|2664.05|2656.35|2663.18|2655.48|2664.16|2656.46|2663.18|2655.48|24
1646504900000|2022-03-05 18:28:20|2663.1|2655.4|2662.84|2655.14|2663.21|2655.51|2662.84|2655.14|27
1646504910000|2022-03-05 18:28:30|2662.85|2655.15|2663.04|2655.34|2663.05|2655.35|2662.76|2655.06|22
1646504920000|2022-03-05 18:28:40|2662.97|2655.27|2663.1|2655.4|2663.2|2655.5|2662.62|2654.92|27
1646504930000|2022-03-05 18:28:50|2663.05|2655.35|2662.75|2655.05|2663.05|2655.35|2662.61|2654.91|24
1646504940000|2022-03-05 18:29:00|2662.71|2655.01|2663.72|2656.02|2663.72|2656.02|2662.71|2655.01|25
1646504950000|2022-03-05 18:29:10|2663.73|2656.03|2663.74|2656.04|2663.84|2656.14|2663.73|2656.03|15
1646504960000|2022-03-05 18:29:20|2663.77|2656.07|2663.73|2656.03|2663.78|2656.08|2663.65|2655.95|20
1646504970000|2022-03-05 18:29:30|2663.77|2656.07|2664.14|2656.44|2664.24|2656.54|2663.7|2656|22
1646504980000|2022-03-05 18:29:40|2664.15|2656.45|2664.28|2656.58|2664.28|2656.58|2663.77|2656.07|21
1646504990000|2022-03-05 18:29:50|2664.26|2656.56|2664.04|2656.34|2664.29|2656.59|2664.01|2656.31|16
1646505000000|2022-03-05 18:30:00|2664.05|2656.35|2664.06|2656.36|2664.15|2656.45|2664.05|2656.35|19
1646505010000|2022-03-05 18:30:10|2664.08|2656.38|2664.8|2657.1|2664.8|2657.1|2664.08|2656.38|19
1646505020000|2022-03-05 18:30:20|2664.72|2657.02|2663.98|2656.28|2664.82|2657.12|2663.98|2656.28|23
1646505030000|2022-03-05 18:30:30|2663.97|2656.27|2664.33|2656.63|2664.33|2656.63|2663.97|2656.27|20
1646505040000|2022-03-05 18:30:40|2664.34|2656.64|2664.22|2656.52|2664.35|2656.65|2664.21|2656.51|24
1646505050000|2022-03-05 18:30:50|2664.24|2656.54|2664.45|2656.75|2664.45|2656.75|2664.23|2656.53|25
1646505060000|2022-03-05 18:31:00|2664.43|2656.73|2664.5|2656.8|2664.53|2656.83|2664.38|2656.68|17
1646505070000|2022-03-05 18:31:10|2664.49|2656.79|2664.79|2657.09|2664.79|2657.09|2664.47|2656.77|17
1646505080000|2022-03-05 18:31:20|2664.74|2657.04|2664.8|2657.1|2664.8|2657.1|2664.71|2657.01|20
1646505090000|2022-03-05 18:31:30|2664.76|2657.06|2663.14|2655.44|2664.88|2657.18|2663.14|2655.44|17
1646505100000|2022-03-05 18:31:40|2663.17|2655.47|2662.78|2655.08|2663.28|2655.58|2662.72|2655.02|25
1646505110000|2022-03-05 18:31:50|2662.76|2655.06|2662.72|2655.02|2662.87|2655.17|2662.59|2654.89|25
1646505120000|2022-03-05 18:32:00|2662.86|2655.16|2663.02|2655.32|2663.08|2655.38|2662.86|2655.16|20
1646505130000|2022-03-05 18:32:10|2663.03|2655.33|2663.06|2655.36|2663.08|2655.38|2663|2655.3|20
1646505140000|2022-03-05 18:32:20|2662.94|2655.24|2663.02|2655.32|2663.06|2655.36|2662.85|2655.15|19
1646505150000|2022-03-05 18:32:30|2663.03|2655.33|2662.88|2655.18|2663.06|2655.36|2662.87|2655.17|23
1646505160000|2022-03-05 18:32:40|2662.86|2655.16|2662.83|2655.13|2662.86|2655.16|2662.71|2655.01|12
1646505170000|2022-03-05 18:32:50|2662.89|2655.19|2662.76|2655.06|2662.92|2655.22|2662.7|2655|15
1646505180000|2022-03-05 18:33:00|2662.77|2655.07|2662.82|2655.12|2662.92|2655.22|2662.75|2655.05|23
1646505190000|2022-03-05 18:33:10|2662.86|2655.16|2662.81|2655.11|2662.86|2655.16|2662.7|2655|23
1646505200000|2022-03-05 18:33:20|2662.78|2655.08|2662.81|2655.11|2662.88|2655.18|2662.77|2655.07|13
1646505210000|2022-03-05 18:33:30|2662.82|2655.12|2662.76|2655.06|2662.86|2655.16|2662.73|2655.03|23
1646505220000|2022-03-05 18:33:40|2662.73|2655.03|2662.7|2655|2662.73|2655.03|2662.63|2654.93|14
1646505230000|2022-03-05 18:33:50|2662.69|2654.99|2661.37|2653.67|2662.7|2655|2661.23|2653.53|21
1646505240000|2022-03-05 18:34:00|2661.32|2653.62|2661.16|2653.46|2661.35|2653.65|2661.09|2653.39|25
1646505250000|2022-03-05 18:34:10|2661.24|2653.54|2661|2653.3|2661.24|2653.54|2660.95|2653.25|14
1646505260000|2022-03-05 18:34:20|2660.99|2653.29|2661|2653.3|2661|2653.3|2660.85|2653.15|23
1646505270000|2022-03-05 18:34:30|2661.02|2653.32|2661.03|2653.33|2661.06|2653.36|2660.87|2653.17|23
1646505280000|2022-03-05 18:34:40|2661.02|2653.32|2661.31|2653.61|2661.35|2653.65|2660.99|2653.29|17
1646505290000|2022-03-05 18:34:50|2661.28|2653.58|2661.01|2653.31|2661.33|2653.63|2660.88|2653.18|22
1646505300000|2022-03-05 18:35:00|2661.02|2653.32|2661.86|2654.16|2661.86|2654.16|2660.98|2653.28|26
1646505310000|2022-03-05 18:35:10|2661.85|2654.15|2662.75|2655.05|2662.78|2655.08|2661.85|2654.15|22
1646505320000|2022-03-05 18:35:20|2662.73|2655.03|2662.4|2654.7|2662.73|2655.03|2662.34|2654.64|16
1646505330000|2022-03-05 18:35:30|2662.42|2654.72|2662.54|2654.84|2662.59|2654.89|2662.42|2654.72|25
1646505340000|2022-03-05 18:35:40|2662.55|2654.85|2662.26|2654.56|2662.55|2654.85|2662.23|2654.53|22
1646505350000|2022-03-05 18:35:50|2662.24|2654.54|2662.37|2654.67|2662.37|2654.67|2662.19|2654.49|16
1646505360000|2022-03-05 18:36:00|2662.38|2654.68|2662.9|2655.2|2662.91|2655.21|2662.38|2654.68|14
1646505370000|2022-03-05 18:36:10|2662.88|2655.18|2662.95|2655.25|2663.04|2655.34|2662.86|2655.16|22
1646505380000|2022-03-05 18:36:20|2662.97|2655.27|2663.94|2656.24|2664.07|2656.37|2662.93|2655.23|19
1646505390000|2022-03-05 18:36:30|2663.97|2656.27|2664.21|2656.51|2664.21|2656.51|2663.96|2656.26|18
1646505400000|2022-03-05 18:36:40|2664|2656.3|2664.6|2656.9|2664.6|2656.9|2663.98|2656.28|24
1646505410000|2022-03-05 18:36:50|2664.63|2656.93|2664.75|2657.05|2664.82|2657.12|2664.55|2656.85|24
1646505420000|2022-03-05 18:37:00|2664.78|2657.08|2665.54|2657.84|2665.57|2657.87|2664.73|2657.03|23
1646505430000|2022-03-05 18:37:10|2665.56|2657.86|2665.65|2657.95|2665.66|2657.96|2665.41|2657.71|21
1646505440000|2022-03-05 18:37:20|2665.63|2657.93|2665.6|2657.9|2665.63|2657.93|2665.37|2657.67|13
1646505450000|2022-03-05 18:37:30|2665.51|2657.81|2665.72|2658.02|2665.72|2658.02|2665.5|2657.8|14
1646505460000|2022-03-05 18:37:40|2665.73|2658.03|2665.71|2658.01|2665.78|2658.08|2665.63|2657.93|13
1646505470000|2022-03-05 18:37:50|2665.74|2658.04|2665.54|2657.84|2665.75|2658.05|2665.53|2657.83|18
1646505480000|2022-03-05 18:38:00|2665.56|2657.86|2665.72|2658.02|2665.81|2658.11|2665.54|2657.84|17
1646505490000|2022-03-05 18:38:10|2665.77|2658.07|2665.23|2657.53|2665.77|2658.07|2665.23|2657.53|18
1646505500000|2022-03-05 18:38:20|2665.24|2657.54|2663.79|2656.09|2665.24|2657.54|2663.72|2656.02|23
1646505510000|2022-03-05 18:38:30|2663.8|2656.1|2664.29|2656.59|2664.37|2656.67|2663.79|2656.09|18
1646505520000|2022-03-05 18:38:40|2664.3|2656.6|2665.83|2658.13|2665.83|2658.13|2664.2|2656.5|27
1646505530000|2022-03-05 18:38:50|2665.81|2658.11|2665.03|2657.33|2665.86|2658.16|2665.03|2657.33|25
1646505540000|2022-03-05 18:39:00|2664.97|2657.27|2665.78|2658.08|2665.78|2658.08|2664.9|2657.2|25
1646505550000|2022-03-05 18:39:10|2665.69|2657.99|2665|2657.3|2665.79|2658.09|2664.94|2657.24|21
1646505560000|2022-03-05 18:39:20|2665.02|2657.32|2664.68|2656.98|2665.02|2657.32|2664.34|2656.64|22
1646505570000|2022-03-05 18:39:30|2664.69|2656.99|2665.12|2657.42|2665.22|2657.52|2664.67|2656.97|20
1646505580000|2022-03-05 18:39:40|2665.14|2657.44|2664.86|2657.16|2665.14|2657.44|2664.84|2657.14|16
1646505590000|2022-03-05 18:39:50|2664.89|2657.19|2665.2|2657.5|2665.25|2657.55|2664.89|2657.19|18
1646505600000|2022-03-05 18:40:00|2665.23|2657.53|2665.77|2658.07|2665.8|2658.1|2665.23|2657.53|13
1646505610000|2022-03-05 18:40:10|2665.68|2657.98|2665.48|2657.78|2665.72|2658.02|2665.48|2657.78|21
1646505620000|2022-03-05 18:40:20|2665.5|2657.8|2664.57|2656.87|2665.56|2657.86|2664.57|2656.87|23
1646505630000|2022-03-05 18:40:30|2664.6|2656.9|2664.57|2656.87|2664.66|2656.96|2664.55|2656.85|20
1646505640000|2022-03-05 18:40:40|2664.6|2656.9|2665.26|2657.56|2665.33|2657.63|2664.6|2656.9|20
1646505650000|2022-03-05 18:40:50|2665.27|2657.57|2665.34|2657.64|2665.38|2657.68|2665.24|2657.54|24
1646505660000|2022-03-05 18:41:00|2665.28|2657.58|2666.21|2658.51|2666.21|2658.51|2665.28|2657.58|21
1646505670000|2022-03-05 18:41:10|2666.22|2658.52|2666.41|2658.71|2666.49|2658.79|2666.22|2658.52|15
1646505680000|2022-03-05 18:41:20|2666.36|2658.66|2666.59|2658.89|2666.59|2658.89|2666.36|2658.66|13
1646505690000|2022-03-05 18:41:30|2666.57|2658.87|2666.83|2659.13|2666.86|2659.16|2666.37|2658.67|19
1646505700000|2022-03-05 18:41:40|2666.88|2659.18|2666.95|2659.25|2666.98|2659.28|2666.65|2658.95|18
1646505710000|2022-03-05 18:41:50|2666.85|2659.15|2667.11|2659.41|2667.14|2659.44|2666.66|2658.96|23
1646505720000|2022-03-05 18:42:00|2667.07|2659.37|2667.47|2659.77|2667.69|2659.99|2667.07|2659.37|27
1646505730000|2022-03-05 18:42:10|2667.5|2659.8|2667.58|2659.88|2667.6|2659.9|2667.49|2659.79|19
1646505740000|2022-03-05 18:42:20|2667.55|2659.85|2667.65|2659.95|2667.65|2659.95|2667.54|2659.84|17
1646505750000|2022-03-05 18:42:30|2667.66|2659.96|2667.8|2660.1|2667.81|2660.11|2667.66|2659.96|15
1646505760000|2022-03-05 18:42:40|2667.75|2660.05|2667.78|2660.08|2667.8|2660.1|2667.75|2660.05|14
1646505770000|2022-03-05 18:42:50|2667.77|2660.07|2667.83|2660.13|2667.86|2660.16|2667.75|2660.05|13
1646505780000|2022-03-05 18:43:00|2667.8|2660.1|2668.03|2660.33|2668.18|2660.48|2667.8|2660.1|19
1646505790000|2022-03-05 18:43:10|2667.99|2660.29|2667.82|2660.12|2668.17|2660.47|2667.8|2660.1|23
1646505800000|2022-03-05 18:43:20|2667.8|2660.1|2667.21|2659.51|2667.8|2660.1|2667.21|2659.51|20
1646505810000|2022-03-05 18:43:30|2667.2|2659.5|2667.29|2659.59|2667.29|2659.59|2666.99|2659.29|19
1646505820000|2022-03-05 18:43:40|2667.31|2659.61|2667.23|2659.53|2667.53|2659.83|2667.23|2659.53|26
1646505830000|2022-03-05 18:43:50|2667.2|2659.5|2667.26|2659.56|2667.33|2659.63|2667.12|2659.42|25
1646505840000|2022-03-05 18:44:00|2667.27|2659.57|2667.58|2659.88|2667.58|2659.88|2667.26|2659.56|19
1646505850000|2022-03-05 18:44:10|2667.54|2659.84|2667.53|2659.83|2667.57|2659.87|2667.36|2659.66|13
1646505860000|2022-03-05 18:44:20|2667.54|2659.84|2668.07|2660.37|2668.08|2660.38|2667.49|2659.79|16
1646505870000|2022-03-05 18:44:30|2668.08|2660.38|2667.37|2659.67|2668.13|2660.43|2667.34|2659.64|24
1646505880000|2022-03-05 18:44:40|2667.38|2659.68|2667.19|2659.49|2667.48|2659.78|2667.19|2659.49|24
1646505890000|2022-03-05 18:44:50|2667.2|2659.5|2667.5|2659.8|2667.53|2659.83|2667.2|2659.5|18
1646505900000|2022-03-05 18:45:00|2667.52|2659.82|2668.07|2660.37|2668.15|2660.45|2667.45|2659.75|24
1646505910000|2022-03-05 18:45:10|2668.08|2660.38|2668.04|2660.34|2668.1|2660.4|2667.97|2660.27|25
1646505920000|2022-03-05 18:45:20|2668.22|2660.52|2667.83|2660.13|2668.34|2660.64|2667.83|2660.13|21
1646505930000|2022-03-05 18:45:30|2667.84|2660.14|2667.82|2660.12|2667.87|2660.17|2667.8|2660.1|12
1646505940000|2022-03-05 18:45:40|2667.83|2660.13|2667.47|2659.77|2667.88|2660.18|2667.47|2659.77|15
1646505950000|2022-03-05 18:45:50|2667.48|2659.78|2667.6|2659.9|2667.63|2659.93|2667.46|2659.76|15
1646505960000|2022-03-05 18:46:00|2667.64|2659.94|2667.98|2660.28|2668.03|2660.33|2667.64|2659.94|20
1646505970000|2022-03-05 18:46:10|2668|2660.3|2667.91|2660.21|2668.01|2660.31|2667.86|2660.16|25
1646505980000|2022-03-05 18:46:20|2667.92|2660.22|2668.41|2660.71|2668.41|2660.71|2667.86|2660.16|22
1646505990000|2022-03-05 18:46:30|2668.36|2660.66|2668.71|2661.01|2669.04|2661.34|2668.36|2660.66|20
1646506000000|2022-03-05 18:46:40|2668.75|2661.05|2669.31|2661.61|2669.35|2661.65|2668.67|2660.97|24
1646506010000|2022-03-05 18:46:50|2669.29|2661.59|2669.93|2662.23|2670.05|2662.35|2669.29|2661.59|23
1646506020000|2022-03-05 18:47:00|2669.95|2662.25|2669.85|2662.15|2670.09|2662.39|2669.85|2662.15|21
1646506030000|2022-03-05 18:47:10|2669.76|2662.06|2669.76|2662.06|2669.77|2662.07|2669.57|2661.87|18
1646506040000|2022-03-05 18:47:20|2669.79|2662.09|2669.9|2662.2|2669.94|2662.24|2669.69|2661.99|20
1646506050000|2022-03-05 18:47:30|2669.94|2662.24|2670.18|2662.48|2670.2|2662.5|2669.82|2662.12|18
1646506060000|2022-03-05 18:47:40|2670.2|2662.5|2669.8|2662.1|2670.4|2662.7|2669.8|2662.1|23
1646506070000|2022-03-05 18:47:50|2669.81|2662.11|2670.1|2662.4|2670.1|2662.4|2669.8|2662.1|22
1646506080000|2022-03-05 18:48:00|2670.09|2662.39|2670.26|2662.56|2670.58|2662.88|2670.07|2662.37|25
1646506090000|2022-03-05 18:48:10|2670.22|2662.52|2669.99|2662.29|2670.22|2662.52|2669.64|2661.94|22
1646506100000|2022-03-05 18:48:20|2669.96|2662.26|2669.98|2662.28|2670.03|2662.33|2669.92|2662.22|15
1646506110000|2022-03-05 18:48:30|2669.97|2662.27|2669.37|2661.67|2669.97|2662.27|2669.3|2661.6|19
1646506120000|2022-03-05 18:48:40|2669.42|2661.72|2669.15|2661.45|2669.43|2661.73|2669.15|2661.45|12
1646506130000|2022-03-05 18:48:50|2669.18|2661.48|2669.37|2661.67|2669.37|2661.67|2669.17|2661.47|17
1646506140000|2022-03-05 18:49:00|2669.4|2661.7|2669.54|2661.84|2669.56|2661.86|2669.4|2661.7|19
1646506150000|2022-03-05 18:49:10|2669.64|2661.94|2670.01|2662.31|2670.06|2662.36|2669.56|2661.86|18
1646506160000|2022-03-05 18:49:20|2670.02|2662.32|2669.95|2662.25|2670.05|2662.35|2669.83|2662.13|22
1646506170000|2022-03-05 18:49:30|2669.94|2662.24|2669.95|2662.25|2670.12|2662.42|2669.75|2662.05|24
1646506180000|2022-03-05 18:49:40|2669.96|2662.26|2670|2662.3|2670.02|2662.32|2669.9|2662.2|25
1646506190000|2022-03-05 18:49:50|2669.84|2662.14|2670.25|2662.55|2670.28|2662.58|2669.44|2661.74|20
1646506200000|2022-03-05 18:50:00|2670.34|2662.64|2671.07|2663.37|2671.1|2663.4|2670.32|2662.62|22
1646506210000|2022-03-05 18:50:10|2671.06|2663.36|2671.04|2663.34|2671.08|2663.38|2670.54|2662.84|23
1646506220000|2022-03-05 18:50:20|2671.05|2663.35|2670.15|2662.45|2671.05|2663.35|2670.12|2662.42|25
1646506230000|2022-03-05 18:50:30|2670.17|2662.47|2670.21|2662.51|2670.28|2662.58|2670.12|2662.42|15
1646506240000|2022-03-05 18:50:40|2670.19|2662.49|2670.18|2662.48|2670.27|2662.57|2670.17|2662.47|26
1646506250000|2022-03-05 18:50:50|2670.21|2662.51|2671.17|2663.47|2671.31|2663.61|2670.21|2662.51|23
1646506260000|2022-03-05 18:51:00|2671.13|2663.43|2671.61|2663.91|2671.62|2663.92|2671.13|2663.43|14
1646506270000|2022-03-05 18:51:10|2671.62|2663.92|2672.36|2664.66|2672.36|2664.66|2671.62|2663.92|16
1646506280000|2022-03-05 18:51:20|2672.34|2664.64|2672.39|2664.69|2672.42|2664.72|2672.31|2664.61|20
1646506290000|2022-03-05 18:51:30|2672.41|2664.71|2672.39|2664.69|2672.44|2664.74|2672.39|2664.69|9
1646506300000|2022-03-05 18:51:40|2672.41|2664.71|2672.56|2664.86|2672.58|2664.88|2672.39|2664.69|10
1646506310000|2022-03-05 18:51:50|2672.52|2664.82|2672.42|2664.72|2672.68|2664.98|2672.42|2664.72|13
1646506320000|2022-03-05 18:52:00|2672.43|2664.73|2672.45|2664.75|2672.45|2664.75|2672.38|2664.68|10
1646506330000|2022-03-05 18:52:10|2672.49|2664.79|2672.05|2664.35|2672.49|2664.79|2671.93|2664.23|21
1646506340000|2022-03-05 18:52:20|2672.02|2664.32|2671.25|2663.55|2672.02|2664.32|2670.94|2663.24|20
1646506350000|2022-03-05 18:52:30|2671.26|2663.56|2670.79|2663.09|2671.27|2663.57|2670.79|2663.09|7
1646506360000|2022-03-05 18:52:40|2670.76|2663.06|2671.5|2663.8|2671.5|2663.8|2670.76|2663.06|21
1646506370000|2022-03-05 18:52:50|2671.65|2663.95|2671.85|2664.15|2671.87|2664.17|2671.59|2663.89|24
1646506380000|2022-03-05 18:53:00|2671.84|2664.14|2671.68|2663.98|2671.85|2664.15|2671.6|2663.9|16
1646506390000|2022-03-05 18:53:10|2671.64|2663.94|2671.38|2663.68|2671.79|2664.09|2671.18|2663.48|26
1646506400000|2022-03-05 18:53:20|2671.4|2663.7|2671.74|2664.04|2671.91|2664.21|2671.4|2663.7|18
1646506410000|2022-03-05 18:53:30|2671.73|2664.03|2671.61|2663.91|2671.8|2664.1|2671.61|2663.91|13
1646506420000|2022-03-05 18:53:40|2671.57|2663.87|2671.59|2663.89|2671.59|2663.89|2671.42|2663.72|25
1646506430000|2022-03-05 18:53:50|2671.57|2663.87|2671.73|2664.03|2671.73|2664.03|2671.55|2663.85|21
1646506440000|2022-03-05 18:54:00|2671.75|2664.05|2672.31|2664.61|2672.31|2664.61|2671.73|2664.03|22
1646506450000|2022-03-05 18:54:10|2672.27|2664.57|2672.26|2664.56|2672.27|2664.57|2672.2|2664.5|11
1646506460000|2022-03-05 18:54:20|2672.27|2664.57|2672.5|2664.8|2672.54|2664.84|2672.18|2664.48|16
1646506470000|2022-03-05 18:54:30|2672.46|2664.76|2672.37|2664.67|2672.47|2664.77|2672.28|2664.58|19
1646506480000|2022-03-05 18:54:40|2672.34|2664.64|2672.38|2664.68|2672.44|2664.74|2672.33|2664.63|19
1646506490000|2022-03-05 18:54:50|2672.37|2664.67|2672.44|2664.74|2672.65|2664.95|2672.37|2664.67|17
1646506500000|2022-03-05 18:55:00|2672.43|2664.73|2672.48|2664.78|2672.5|2664.8|2672.43|2664.73|18
1646506510000|2022-03-05 18:55:10|2672.45|2664.75|2672.43|2664.73|2672.54|2664.84|2672.43|2664.73|20
1646506520000|2022-03-05 18:55:20|2672.44|2664.74|2672.57|2664.87|2672.57|2664.87|2672.32|2664.62|17
1646506530000|2022-03-05 18:55:30|2672.52|2664.82|2672.53|2664.83|2672.56|2664.86|2672.48|2664.78|19
1646506540000|2022-03-05 18:55:40|2672.54|2664.84|2672.49|2664.79|2672.54|2664.84|2672.46|2664.76|13
1646506550000|2022-03-05 18:55:50|2672.5|2664.8|2672.65|2664.95|2672.65|2664.95|2672.5|2664.8|19
1646506560000|2022-03-05 18:56:00|2672.63|2664.93|2672.68|2664.98|2672.68|2664.98|2672.53|2664.83|15
1646506570000|2022-03-05 18:56:10|2672.65|2664.95|2672.63|2664.93|2672.72|2665.02|2672.62|2664.92|15
1646506580000|2022-03-05 18:56:20|2672.68|2664.98|2672.68|2664.98|2672.74|2665.04|2672.62|2664.92|19
1646506590000|2022-03-05 18:56:30|2672.67|2664.97|2672.63|2664.93|2672.67|2664.97|2672.63|2664.93|3
1646506600000|2022-03-05 18:56:40|2672.71|2665.01|2672.68|2664.98|2672.74|2665.04|2672.61|2664.91|13
1646506610000|2022-03-05 18:56:50|2672.7|2665|2672.7|2665|2672.74|2665.04|2672.67|2664.97|13
1646506620000|2022-03-05 18:57:00|2672.67|2664.97|2672.67|2664.97|2672.69|2664.99|2672.63|2664.93|12
1646506630000|2022-03-05 18:57:10|2672.71|2665.01|2672.65|2664.95|2672.74|2665.04|2672.65|2664.95|19
1646506640000|2022-03-05 18:57:20|2672.63|2664.93|2672.61|2664.91|2672.77|2665.07|2672.6|2664.9|23
1646506650000|2022-03-05 18:57:30|2672.62|2664.92|2672.61|2664.91|2672.71|2665.01|2672.59|2664.89|22
1646506660000|2022-03-05 18:57:40|2672.67|2664.97|2672.67|2664.97|2672.71|2665.01|2672.63|2664.93|26
1646506670000|2022-03-05 18:57:50|2672.66|2664.96|2671.92|2664.22|2672.69|2664.99|2671.81|2664.11|21
1646506680000|2022-03-05 18:58:00|2672.01|2664.31|2672.19|2664.49|2672.26|2664.56|2672.01|2664.31|25
1646506690000|2022-03-05 18:58:10|2672.21|2664.51|2672.67|2664.97|2672.67|2664.97|2672.15|2664.45|25
1646506700000|2022-03-05 18:58:20|2672.72|2665.02|2672.69|2664.99|2672.75|2665.05|2672.66|2664.96|22
1646506710000|2022-03-05 18:58:30|2672.68|2664.98|2672.65|2664.95|2672.68|2664.98|2672.36|2664.66|22
1646506720000|2022-03-05 18:58:40|2672.74|2665.04|2672.42|2664.72|2672.85|2665.15|2672.38|2664.68|25
1646506730000|2022-03-05 18:58:50|2672.3|2664.6|2672.37|2664.67|2672.65|2664.95|2672.3|2664.6|25
1646506740000|2022-03-05 18:59:00|2672.4|2664.7|2672.5|2664.8|2672.5|2664.8|2672.33|2664.63|21
1646506750000|2022-03-05 18:59:10|2672.52|2664.82|2672.25|2664.55|2672.6|2664.9|2672.25|2664.55|24
1646506760000|2022-03-05 18:59:20|2672.29|2664.59|2672.69|2664.99|2672.69|2664.99|2672.25|2664.55|15
1646506770000|2022-03-05 18:59:30|2672.71|2665.01|2672.68|2664.98|2672.74|2665.04|2672.62|2664.92|26
1646506780000|2022-03-05 18:59:40|2672.7|2665|2672.61|2664.91|2672.77|2665.07|2672.61|2664.91|23
1646506790000|2022-03-05 18:59:50|2672.66|2664.96|2672.57|2664.87|2672.66|2664.96|2672.55|2664.85|18
1646506800000|2022-03-05 19:00:00|2672.55|2664.85|2672.71|2665.01|2672.81|2665.11|2672.55|2664.85|26
1646506810000|2022-03-05 19:00:10|2672.7|2665|2672.81|2665.11|2672.92|2665.22|2672.49|2664.79|26
1646506820000|2022-03-05 19:00:20|2672.78|2665.08|2671.02|2663.32|2672.78|2665.08|2671.02|2663.32|27
1646506830000|2022-03-05 19:00:30|2670.94|2663.24|2670.07|2662.37|2670.95|2663.25|2670.07|2662.37|26
1646506840000|2022-03-05 19:00:40|2670.08|2662.38|2669.81|2662.11|2670.08|2662.38|2669.56|2661.86|25
1646506850000|2022-03-05 19:00:50|2669.87|2662.17|2670.46|2662.76|2670.5|2662.8|2669.86|2662.16|24
1646506860000|2022-03-05 19:01:00|2670.48|2662.78|2670.67|2662.97|2670.67|2662.97|2670.48|2662.78|16
1646506870000|2022-03-05 19:01:10|2670.68|2662.98|2671.44|2663.74|2671.45|2663.75|2670.44|2662.74|24
1646506880000|2022-03-05 19:01:20|2671.21|2663.51|2671.2|2663.5|2671.38|2663.68|2671.14|2663.44|20
1646506890000|2022-03-05 19:01:30|2671.22|2663.52|2671.06|2663.36|2671.22|2663.52|2670.64|2662.94|20
1646506900000|2022-03-05 19:01:40|2671.1|2663.4|2671.38|2663.68|2671.39|2663.69|2670.93|2663.23|20
1646506910000|2022-03-05 19:01:50|2671.37|2663.67|2671.24|2663.54|2671.38|2663.68|2671.22|2663.52|16
1646506920000|2022-03-05 19:02:00|2671.3|2663.6|2671.93|2664.23|2671.96|2664.26|2671.3|2663.6|24
1646506930000|2022-03-05 19:02:10|2671.94|2664.24|2672.43|2664.73|2672.55|2664.85|2671.94|2664.24|22
1646506940000|2022-03-05 19:02:20|2672.44|2664.74|2672.25|2664.55|2672.52|2664.82|2671.96|2664.26|20
1646506950000|2022-03-05 19:02:30|2672.26|2664.56|2672.03|2664.33|2672.54|2664.84|2671.91|2664.21|21
1646506960000|2022-03-05 19:02:40|2672.04|2664.34|2671.89|2664.19|2672.13|2664.43|2671.85|2664.15|18
1646506970000|2022-03-05 19:02:50|2671.87|2664.17|2671.68|2663.98|2672.03|2664.33|2671.68|2663.98|21
1646506980000|2022-03-05 19:03:00|2671.45|2663.75|2672.11|2664.41|2672.17|2664.47|2671.45|2663.75|23
1646506990000|2022-03-05 19:03:10|2672.09|2664.39|2672.1|2664.4|2672.25|2664.55|2672.07|2664.37|21
1646507000000|2022-03-05 19:03:20|2672.12|2664.42|2672.11|2664.41|2672.18|2664.48|2672.05|2664.35|20
1646507010000|2022-03-05 19:03:30|2672.07|2664.37|2672.41|2664.71|2672.41|2664.71|2672.06|2664.36|18
1646507020000|2022-03-05 19:03:40|2672.4|2664.7|2672.51|2664.81|2672.6|2664.9|2672.38|2664.68|17
1646507030000|2022-03-05 19:03:50|2672.59|2664.89|2672.35|2664.65|2672.59|2664.89|2672.27|2664.57|23
1646507040000|2022-03-05 19:04:00|2672.34|2664.64|2672.84|2665.14|2672.84|2665.14|2672.29|2664.59|25
1646507050000|2022-03-05 19:04:10|2672.86|2665.16|2673.73|2666.03|2673.8|2666.1|2672.86|2665.16|23
1646507060000|2022-03-05 19:04:20|2673.7|2666|2674.12|2666.42|2674.21|2666.51|2673.42|2665.72|26
1646507070000|2022-03-05 19:04:30|2674.15|2666.45|2674.02|2666.32|2674.18|2666.48|2673.86|2666.16|23
1646507080000|2022-03-05 19:04:40|2674.06|2666.36|2674.12|2666.42|2674.13|2666.43|2674.06|2666.36|21
1646507090000|2022-03-05 19:04:50|2674.11|2666.41|2674.15|2666.45|2674.21|2666.51|2674.11|2666.41|17
1646507100000|2022-03-05 19:05:00|2674.16|2666.46|2674.22|2666.52|2674.25|2666.55|2674.16|2666.46|18
1646507110000|2022-03-05 19:05:10|2674.37|2666.67|2674.15|2666.45|2674.37|2666.67|2674.06|2666.36|25
1646507120000|2022-03-05 19:05:20|2674.21|2666.51|2674.19|2666.49|2674.21|2666.51|2674.09|2666.39|23
1646507130000|2022-03-05 19:05:30|2674.11|2666.41|2674.84|2667.14|2674.95|2667.25|2673.98|2666.28|27
1646507140000|2022-03-05 19:05:40|2674.81|2667.11|2675.02|2667.32|2675.02|2667.32|2674.73|2667.03|19
1646507150000|2022-03-05 19:05:50|2675.01|2667.31|2674.99|2667.29|2675.17|2667.47|2674.99|2667.29|17
1646507160000|2022-03-05 19:06:00|2674.86|2667.16|2674.95|2667.25|2674.97|2667.27|2674.8|2667.1|26
1646507170000|2022-03-05 19:06:10|2674.96|2667.26|2675.28|2667.58|2675.3|2667.6|2674.96|2667.26|19
1646507180000|2022-03-05 19:06:20|2675.27|2667.57|2672.23|2664.53|2675.27|2667.57|2672.13|2664.43|25
1646507190000|2022-03-05 19:06:30|2672.19|2664.49|2672.84|2665.14|2672.88|2665.18|2672.19|2664.49|23
1646507200000|2022-03-05 19:06:40|2672.82|2665.12|2674.12|2666.42|2674.12|2666.42|2672.82|2665.12|27
1646507210000|2022-03-05 19:06:50|2674.11|2666.41|2673.74|2666.04|2674.26|2666.56|2673.74|2666.04|26
1646507220000|2022-03-05 19:07:00|2673.66|2665.96|2673.88|2666.18|2673.88|2666.18|2673.47|2665.77|21
1646507230000|2022-03-05 19:07:10|2673.84|2666.14|2673.66|2665.96|2673.99|2666.29|2673.66|2665.96|24
1646507240000|2022-03-05 19:07:20|2673.8|2666.1|2672.99|2665.29|2673.95|2666.25|2672.89|2665.19|26
1646507250000|2022-03-05 19:07:30|2673.02|2665.32|2672.37|2664.67|2673.03|2665.33|2672.15|2664.45|25
1646507260000|2022-03-05 19:07:40|2672.27|2664.57|2672.96|2665.26|2672.96|2665.26|2672.27|2664.57|24
1646507270000|2022-03-05 19:07:50|2672.92|2665.22|2672.83|2665.13|2672.95|2665.25|2672.43|2664.73|21
1646507280000|2022-03-05 19:08:00|2672.86|2665.16|2673.87|2666.17|2673.91|2666.21|2672.83|2665.13|24
1646507290000|2022-03-05 19:08:10|2673.85|2666.15|2673.14|2665.44|2673.93|2666.23|2672.86|2665.16|23
1646507300000|2022-03-05 19:08:20|2673.19|2665.49|2673.48|2665.78|2673.48|2665.78|2673.19|2665.49|25
1646507310000|2022-03-05 19:08:30|2673.47|2665.77|2673.51|2665.81|2673.53|2665.83|2673.47|2665.77|17
1646507320000|2022-03-05 19:08:40|2673.52|2665.82|2673.61|2665.91|2673.66|2665.96|2673.47|2665.77|24
1646507330000|2022-03-05 19:08:50|2673.56|2665.86|2673.58|2665.88|2673.65|2665.95|2673.54|2665.84|22
1646507340000|2022-03-05 19:09:00|2673.61|2665.91|2673.29|2665.59|2673.97|2666.27|2673.17|2665.47|22
1646507350000|2022-03-05 19:09:10|2673.31|2665.61|2673.61|2665.91|2673.61|2665.91|2672.77|2665.07|26
1646507360000|2022-03-05 19:09:20|2673.64|2665.94|2674.23|2666.53|2674.28|2666.58|2673.64|2665.94|26
1646507370000|2022-03-05 19:09:30|2674.24|2666.54|2674.21|2666.51|2674.27|2666.57|2674.19|2666.49|21
1646507380000|2022-03-05 19:09:40|2674.2|2666.5|2673.61|2665.91|2674.24|2666.54|2673.54|2665.84|24
1646507390000|2022-03-05 19:09:50|2673.59|2665.89|2673.64|2665.94|2674|2666.3|2673.59|2665.89|25
1646507400000|2022-03-05 19:10:00|2673.55|2665.85|2673.78|2666.08|2673.86|2666.16|2673.55|2665.85|24
1646507410000|2022-03-05 19:10:10|2673.77|2666.07|2673.2|2665.5|2673.87|2666.17|2673.2|2665.5|26
1646507420000|2022-03-05 19:10:20|2673.45|2665.75|2673.38|2665.68|2673.48|2665.78|2673.38|2665.68|14
1646507430000|2022-03-05 19:10:30|2673.39|2665.69|2673.94|2666.24|2673.94|2666.24|2673.39|2665.69|23
1646507440000|2022-03-05 19:10:40|2673.83|2666.13|2674.09|2666.39|2674.44|2666.74|2673.83|2666.13|23
1646507450000|2022-03-05 19:10:50|2674.07|2666.37|2673.88|2666.18|2674.25|2666.55|2673.88|2666.18|23
1646507460000|2022-03-05 19:11:00|2673.89|2666.19|2673.69|2665.99|2673.95|2666.25|2673.19|2665.49|23
1646507470000|2022-03-05 19:11:10|2673.66|2665.96|2673.88|2666.18|2673.9|2666.2|2673.63|2665.93|22
1646507480000|2022-03-05 19:11:20|2673.9|2666.2|2674.1|2666.4|2674.1|2666.4|2673.88|2666.18|16
1646507490000|2022-03-05 19:11:30|2674.01|2666.31|2673.44|2665.74|2674.08|2666.38|2673.41|2665.71|18
1646507500000|2022-03-05 19:11:40|2673.4|2665.7|2673.86|2666.16|2673.88|2666.18|2673.4|2665.7|20
1646507510000|2022-03-05 19:11:50|2673.8|2666.1|2673.73|2666.03|2673.84|2666.14|2673.46|2665.76|17
1646507520000|2022-03-05 19:12:00|2673.81|2666.11|2673.79|2666.09|2673.9|2666.2|2673.79|2666.09|23
1646507530000|2022-03-05 19:12:10|2673.82|2666.12|2673.86|2666.16|2673.86|2666.16|2673.8|2666.1|7
1646507540000|2022-03-05 19:12:20|2673.83|2666.13|2673.88|2666.18|2673.97|2666.27|2673.77|2666.07|21
1646507550000|2022-03-05 19:12:30|2673.86|2666.16|2674.03|2666.33|2674.03|2666.33|2673.86|2666.16|7
1646507560000|2022-03-05 19:12:40|2674.02|2666.32|2674.05|2666.35|2674.08|2666.38|2673.97|2666.27|13
1646507570000|2022-03-05 19:12:50|2674.02|2666.32|2674.15|2666.45|2674.15|2666.45|2674.02|2666.32|8
1646507580000|2022-03-05 19:13:00|2674.17|2666.47|2674.07|2666.37|2674.17|2666.47|2674.07|2666.37|16
1646507590000|2022-03-05 19:13:10|2674.08|2666.38|2674.14|2666.44|2674.23|2666.53|2674.08|2666.38|10
1646507600000|2022-03-05 19:13:20|2674.15|2666.45|2674.71|2667.01|2674.71|2667.01|2674.12|2666.42|9
1646507610000|2022-03-05 19:13:30|2674.79|2667.09|2674.9|2667.2|2675.17|2667.47|2674.78|2667.08|19
1646507620000|2022-03-05 19:13:40|2674.98|2667.28|2674.87|2667.17|2675.17|2667.47|2674.87|2667.17|22
1646507630000|2022-03-05 19:13:50|2674.78|2667.08|2675.21|2667.51|2675.22|2667.52|2674.72|2667.02|16
1646507640000|2022-03-05 19:14:00|2675.13|2667.43|2674.91|2667.21|2675.17|2667.47|2674.88|2667.18|17
1646507650000|2022-03-05 19:14:10|2674.92|2667.22|2675.12|2667.42|2675.12|2667.42|2674.51|2666.81|24
1646507660000|2022-03-05 19:14:20|2675.22|2667.52|2675.38|2667.68|2675.46|2667.76|2675.22|2667.52|13
1646507670000|2022-03-05 19:14:30|2675.43|2667.73|2674.99|2667.29|2675.46|2667.76|2674.96|2667.26|23
1646507680000|2022-03-05 19:14:40|2675.05|2667.35|2675.14|2667.44|2675.14|2667.44|2675.01|2667.31|10
1646507690000|2022-03-05 19:14:50|2675.44|2667.74|2675.44|2667.74|2675.53|2667.83|2675.4|2667.7|24
1646507700000|2022-03-05 19:15:00|2675.45|2667.75|2675.63|2667.93|2675.74|2668.04|2675.4|2667.7|21
1646507710000|2022-03-05 19:15:10|2675.4|2667.7|2675|2667.3|2675.4|2667.7|2674.92|2667.22|21
1646507720000|2022-03-05 19:15:20|2675.01|2667.31|2675.18|2667.48|2675.28|2667.58|2674.95|2667.25|19
1646507730000|2022-03-05 19:15:30|2675.19|2667.49|2675.81|2668.11|2675.84|2668.14|2675.19|2667.49|18
1646507740000|2022-03-05 19:15:40|2675.85|2668.15|2675.94|2668.24|2675.94|2668.24|2675.79|2668.09|21
1646507750000|2022-03-05 19:15:50|2675.99|2668.29|2675.95|2668.25|2676.01|2668.31|2675.93|2668.23|15
1646507760000|2022-03-05 19:16:00|2675.93|2668.23|2675.52|2667.82|2675.93|2668.23|2675.4|2667.7|17
1646507770000|2022-03-05 19:16:10|2675.51|2667.81|2675.41|2667.71|2675.53|2667.83|2675.36|2667.66|14
1646507780000|2022-03-05 19:16:20|2675.4|2667.7|2675.34|2667.64|2675.47|2667.77|2675.3|2667.6|13
1646507790000|2022-03-05 19:16:30|2675.27|2667.57|2675.49|2667.79|2675.49|2667.79|2675.27|2667.57|17
1646507800000|2022-03-05 19:16:40|2675.44|2667.74|2675.5|2667.8|2675.63|2667.93|2675.41|2667.71|13
1646507810000|2022-03-05 19:16:50|2675.53|2667.83|2675.36|2667.66|2675.59|2667.89|2675|2667.3|17
1646507820000|2022-03-05 19:17:00|2675.41|2667.71|2675.65|2667.95|2675.67|2667.97|2675.41|2667.71|13
1646507830000|2022-03-05 19:17:10|2675.63|2667.93|2676.76|2669.06|2676.77|2669.07|2675.63|2667.93|18
1646507840000|2022-03-05 19:17:20|2676.78|2669.08|2677.16|2669.46|2677.21|2669.51|2676.78|2669.08|19
1646507850000|2022-03-05 19:17:30|2677.13|2669.43|2677.38|2669.68|2677.44|2669.74|2677.13|2669.43|19
1646507860000|2022-03-05 19:17:40|2677.37|2669.67|2679.25|2671.55|2679.25|2671.55|2677.36|2669.66|21
1646507870000|2022-03-05 19:17:50|2679.28|2671.58|2679.97|2672.27|2680.05|2672.35|2679.28|2671.58|26
1646507880000|2022-03-05 19:18:00|2679.74|2672.04|2679.95|2672.25|2679.98|2672.28|2679.48|2671.78|28
1646507890000|2022-03-05 19:18:10|2679.94|2672.24|2679.89|2672.19|2679.94|2672.24|2679.69|2671.99|17
1646507900000|2022-03-05 19:18:20|2679.92|2672.22|2679.91|2672.21|2679.96|2672.26|2679.82|2672.12|15
1646507910000|2022-03-05 19:18:30|2679.9|2672.2|2679.88|2672.18|2679.95|2672.25|2679.85|2672.15|21
1646507920000|2022-03-05 19:18:40|2679.77|2672.07|2679.93|2672.23|2679.93|2672.23|2679.67|2671.97|20
1646507930000|2022-03-05 19:18:50|2679.88|2672.18|2679.68|2671.98|2679.89|2672.19|2679.68|2671.98|12
1646507940000|2022-03-05 19:19:00|2679.71|2672.01|2677.21|2669.51|2679.9|2672.2|2677.21|2669.51|23
1646507950000|2022-03-05 19:19:10|2677.26|2669.56|2675.77|2668.07|2677.26|2669.56|2675.77|2668.07|26
1646507960000|2022-03-05 19:19:20|2675.48|2667.78|2675.73|2668.03|2675.84|2668.14|2675.37|2667.67|27
1646507970000|2022-03-05 19:19:30|2675.72|2668.02|2676.27|2668.57|2676.27|2668.57|2675.72|2668.02|19
1646507980000|2022-03-05 19:19:40|2676.22|2668.52|2674.97|2667.27|2676.26|2668.56|2674.97|2667.27|16
1646507990000|2022-03-05 19:19:50|2675.06|2667.36|2675.29|2667.59|2675.34|2667.64|2674.92|2667.22|27
1646508000000|2022-03-05 19:20:00|2675.3|2667.6|2675.16|2667.46|2675.3|2667.6|2674.66|2666.96|24
1646508010000|2022-03-05 19:20:10|2675.33|2667.63|2675.09|2667.39|2675.46|2667.76|2675.09|2667.39|22
1646508020000|2022-03-05 19:20:20|2675.17|2667.47|2674.74|2667.04|2675.6|2667.9|2674.57|2666.87|25
1646508030000|2022-03-05 19:20:30|2674.73|2667.03|2676.36|2668.66|2676.36|2668.66|2674.73|2667.03|26
1646508040000|2022-03-05 19:20:40|2676.41|2668.71|2675.01|2667.31|2676.48|2668.78|2674.54|2666.84|26
1646508050000|2022-03-05 19:20:50|2675.28|2667.58|2675.19|2667.49|2675.43|2667.73|2675.1|2667.4|26
1646508060000|2022-03-05 19:21:00|2675.25|2667.55|2675.11|2667.41|2675.25|2667.55|2675.07|2667.37|15
1646508070000|2022-03-05 19:21:10|2675.16|2667.46|2674.95|2667.25|2675.16|2667.46|2674.86|2667.16|19
1646508080000|2022-03-05 19:21:20|2674.96|2667.26|2675.35|2667.65|2675.36|2667.66|2674.75|2667.05|25
1646508090000|2022-03-05 19:21:30|2675.34|2667.64|2675.75|2668.05|2675.82|2668.12|2675.34|2667.64|13
1646508100000|2022-03-05 19:21:40|2675.68|2667.98|2675.52|2667.82|2675.68|2667.98|2675.32|2667.62|21
1646508110000|2022-03-05 19:21:50|2675.53|2667.83|2675.1|2667.4|2675.53|2667.83|2674.82|2667.12|20
1646508120000|2022-03-05 19:22:00|2675.08|2667.38|2675.28|2667.58|2675.29|2667.59|2675.01|2667.31|21
1646508130000|2022-03-05 19:22:10|2675.31|2667.61|2675.05|2667.35|2675.32|2667.62|2674.92|2667.22|19
1646508140000|2022-03-05 19:22:20|2675.09|2667.39|2675.7|2668|2675.7|2668|2675.07|2667.37|20
1646508150000|2022-03-05 19:22:30|2675.71|2668.01|2675.61|2667.91|2675.71|2668.01|2675.57|2667.87|16
1646508160000|2022-03-05 19:22:40|2675.62|2667.92|2675.64|2667.94|2675.65|2667.95|2675.52|2667.82|20
1646508170000|2022-03-05 19:22:50|2675.65|2667.95|2675.88|2668.18|2675.93|2668.23|2675.64|2667.94|12
1646508180000|2022-03-05 19:23:00|2675.89|2668.19|2676.18|2668.48|2676.48|2668.78|2675.82|2668.12|23
1646508190000|2022-03-05 19:23:10|2676.19|2668.49|2676.07|2668.37|2676.5|2668.8|2676.07|2668.37|19
1646508200000|2022-03-05 19:23:20|2676.06|2668.36|2675.37|2667.67|2676.06|2668.36|2675.33|2667.63|25
1646508210000|2022-03-05 19:23:30|2675.5|2667.8|2675.7|2668|2675.88|2668.18|2675.5|2667.8|13
1646508220000|2022-03-05 19:23:40|2675.65|2667.95|2675.7|2668|2675.73|2668.03|2675.64|2667.94|13
1646508230000|2022-03-05 19:23:50|2675.71|2668.01|2675.69|2667.99|2675.8|2668.1|2675.65|2667.95|14
1646508240000|2022-03-05 19:24:00|2675.71|2668.01|2675.69|2667.99|2675.8|2668.1|2675.69|2667.99|14
1646508250000|2022-03-05 19:24:10|2675.68|2667.98|2675.7|2668|2675.7|2668|2675.66|2667.96|6
1646508260000|2022-03-05 19:24:20|2675.68|2667.98|2675.71|2668.01|2675.73|2668.03|2675.66|2667.96|15
1646508270000|2022-03-05 19:24:30|2675.75|2668.05|2675.81|2668.11|2676.23|2668.53|2675.74|2668.04|23
1646508280000|2022-03-05 19:24:40|2675.87|2668.17|2675.9|2668.2|2675.9|2668.2|2675.83|2668.13|13
1646508290000|2022-03-05 19:24:50|2675.85|2668.15|2676.14|2668.44|2676.15|2668.45|2675.85|2668.15|11
1646508300000|2022-03-05 19:25:00|2676.16|2668.46|2676.46|2668.76|2676.46|2668.76|2676.16|2668.46|15
1646508310000|2022-03-05 19:25:10|2676.45|2668.75|2675.83|2668.13|2676.45|2668.75|2675.82|2668.12|19
1646508320000|2022-03-05 19:25:20|2675.87|2668.17|2675.98|2668.28|2676.02|2668.32|2675.8|2668.1|15
1646508330000|2022-03-05 19:25:30|2676.13|2668.43|2676.16|2668.46|2676.31|2668.61|2676.13|2668.43|18
1646508340000|2022-03-05 19:25:40|2676.17|2668.47|2676.17|2668.47|2676.36|2668.66|2676.17|2668.47|7
1646508350000|2022-03-05 19:25:50|2676.24|2668.54|2676.27|2668.57|2676.34|2668.64|2676.24|2668.54|17
1646508360000|2022-03-05 19:26:00|2676.21|2668.51|2676.19|2668.49|2676.38|2668.68|2676.17|2668.47|18
1646508370000|2022-03-05 19:26:10|2676.18|2668.48|2676.18|2668.48|2676.28|2668.58|2676.18|2668.48|23
1646508380000|2022-03-05 19:26:20|2676.12|2668.42|2675.84|2668.14|2676.22|2668.52|2675.7|2668|23
1646508390000|2022-03-05 19:26:30|2675.8|2668.1|2676.31|2668.61|2676.39|2668.69|2675.76|2668.06|21
1646508400000|2022-03-05 19:26:40|2676.28|2668.58|2676.37|2668.67|2676.4|2668.7|2676.2|2668.5|18
1646508410000|2022-03-05 19:26:50|2676.4|2668.7|2676.33|2668.63|2676.42|2668.72|2676.25|2668.55|14
1646508420000|2022-03-05 19:27:00|2676.26|2668.56|2676.47|2668.77|2676.49|2668.79|2676.26|2668.56|19
1646508430000|2022-03-05 19:27:10|2676.46|2668.76|2676.21|2668.51|2676.46|2668.76|2676.16|2668.46|15
1646508440000|2022-03-05 19:27:20|2676.24|2668.54|2676.38|2668.68|2676.45|2668.75|2676.24|2668.54|14
1646508450000|2022-03-05 19:27:30|2676.4|2668.7|2676.43|2668.73|2676.43|2668.73|2676.35|2668.65|9
1646508460000|2022-03-05 19:27:40|2676.41|2668.71|2676.4|2668.7|2676.41|2668.71|2676.37|2668.67|10
1646508470000|2022-03-05 19:27:50|2676.41|2668.71|2676.68|2668.98|2676.89|2669.19|2676.38|2668.68|24
1646508480000|2022-03-05 19:28:00|2676.67|2668.97|2676.76|2669.06|2676.83|2669.13|2676.56|2668.86|21
1646508490000|2022-03-05 19:28:10|2676.79|2669.09|2676.65|2668.95|2676.83|2669.13|2676.65|2668.95|13
1646508500000|2022-03-05 19:28:20|2676.7|2669|2676.76|2669.06|2676.76|2669.06|2676.62|2668.92|16
1646508510000|2022-03-05 19:28:30|2676.75|2669.05|2676.76|2669.06|2676.95|2669.25|2676.71|2669.01|20
1646508520000|2022-03-05 19:28:40|2676.73|2669.03|2676.36|2668.66|2676.78|2669.08|2676.2|2668.5|18
1646508530000|2022-03-05 19:28:50|2676.37|2668.67|2676.37|2668.67|2676.39|2668.69|2676.34|2668.64|9
1646508540000|2022-03-05 19:29:00|2676.36|2668.66|2675.32|2667.62|2676.41|2668.71|2675.2|2667.5|23
1646508550000|2022-03-05 19:29:10|2675.31|2667.61|2675.57|2667.87|2675.57|2667.87|2675.25|2667.55|18
1646508560000|2022-03-05 19:29:20|2675.6|2667.9|2676.13|2668.43|2676.13|2668.43|2675.51|2667.81|20
1646508570000|2022-03-05 19:29:30|2676.2|2668.5|2675.11|2667.41|2676.21|2668.51|2675.07|2667.37|26
1646508580000|2022-03-05 19:29:40|2675.18|2667.48|2675.37|2667.67|2675.39|2667.69|2675.11|2667.41|21
1646508590000|2022-03-05 19:29:50|2675.35|2667.65|2675.62|2667.92|2675.64|2667.94|2675.01|2667.31|21
1646508600000|2022-03-05 19:30:00|2675.6|2667.9|2675.34|2667.64|2675.6|2667.9|2675.04|2667.34|24
1646508610000|2022-03-05 19:30:10|2675.29|2667.59|2674.28|2666.58|2675.34|2667.64|2674.28|2666.58|20
1646508620000|2022-03-05 19:30:20|2674.26|2666.56|2674.14|2666.44|2674.26|2666.56|2674.02|2666.32|20
1646508630000|2022-03-05 19:30:30|2674.16|2666.46|2673.98|2666.28|2674.23|2666.53|2673.98|2666.28|24
1646508640000|2022-03-05 19:30:40|2674|2666.3|2674.1|2666.4|2674.12|2666.42|2673.96|2666.26|20
1646508650000|2022-03-05 19:30:50|2674.08|2666.38|2673.93|2666.23|2674.18|2666.48|2673.81|2666.11|25
1646508660000|2022-03-05 19:31:00|2673.98|2666.28|2674.42|2666.72|2674.42|2666.72|2673.98|2666.28|21
1646508670000|2022-03-05 19:31:10|2674.4|2666.7|2674.34|2666.64|2674.56|2666.86|2674.32|2666.62|20
1646508680000|2022-03-05 19:31:20|2674.3|2666.6|2674.28|2666.58|2674.3|2666.6|2674.2|2666.5|17
1646508690000|2022-03-05 19:31:30|2674.3|2666.6|2674.53|2666.83|2674.53|2666.83|2674.18|2666.48|5
1646508700000|2022-03-05 19:31:40|2674.55|2666.85|2674.36|2666.66|2674.55|2666.85|2674.02|2666.32|24
1646508710000|2022-03-05 19:31:50|2674.28|2666.58|2674.32|2666.62|2674.35|2666.65|2674.09|2666.39|19
1646508720000|2022-03-05 19:32:00|2674.27|2666.57|2673.39|2665.69|2674.27|2666.57|2673.25|2665.55|23
1646508730000|2022-03-05 19:32:10|2673.41|2665.71|2673.58|2665.88|2673.61|2665.91|2673.36|2665.66|15
1646508740000|2022-03-05 19:32:20|2673.57|2665.87|2673.46|2665.76|2673.57|2665.87|2673.41|2665.71|11
1646508750000|2022-03-05 19:32:30|2673.41|2665.71|2673.41|2665.71|2673.47|2665.77|2673.39|2665.69|18
1646508760000|2022-03-05 19:32:40|2673.43|2665.73|2673.05|2665.35|2673.43|2665.73|2673.05|2665.35|24
1646508770000|2022-03-05 19:32:50|2673.03|2665.33|2672.99|2665.29|2673.22|2665.52|2672.95|2665.25|20
1646508780000|2022-03-05 19:33:00|2673|2665.3|2672.95|2665.25|2673|2665.3|2672.74|2665.04|21
1646508790000|2022-03-05 19:33:10|2673.02|2665.32|2673.6|2665.9|2673.7|2666|2673.02|2665.32|23
1646508800000|2022-03-05 19:33:20|2673.02|2665.32|2673.36|2665.66|2673.38|2665.68|2673.02|2665.32|17
1646508810000|2022-03-05 19:33:30|2673.38|2665.68|2673.44|2665.74|2673.44|2665.74|2673.37|2665.67|14
1646508820000|2022-03-05 19:33:40|2673.41|2665.71|2673.42|2665.72|2673.47|2665.77|2673.4|2665.7|16
1646508830000|2022-03-05 19:33:50|2673.44|2665.74|2672.94|2665.24|2673.44|2665.74|2672.94|2665.24|21
1646508840000|2022-03-05 19:34:00|2673.02|2665.32|2672.9|2665.2|2673.04|2665.34|2672.9|2665.2|17
1646508850000|2022-03-05 19:34:10|2672.91|2665.21|2672.9|2665.2|2672.97|2665.27|2672.9|2665.2|13
1646508860000|2022-03-05 19:34:20|2672.93|2665.23|2672.96|2665.26|2672.96|2665.26|2672.93|2665.23|3
1646508870000|2022-03-05 19:34:30|2672.99|2665.29|2673.35|2665.65|2673.35|2665.65|2672.99|2665.29|10
1646508880000|2022-03-05 19:34:40|2673.36|2665.66|2673.25|2665.55|2673.47|2665.77|2673.19|2665.49|23
1646508890000|2022-03-05 19:34:50|2673.26|2665.56|2673.22|2665.52|2673.37|2665.67|2673.08|2665.38|25
1646508900000|2022-03-05 19:35:00|2673.29|2665.59|2673.68|2665.98|2673.71|2666.01|2673.2|2665.5|23
1646508910000|2022-03-05 19:35:10|2673.71|2666.01|2673.37|2665.67|2673.71|2666.01|2673.32|2665.62|20
1646508920000|2022-03-05 19:35:20|2673.38|2665.68|2673.46|2665.76|2673.56|2665.86|2673.37|2665.67|10
1646508930000|2022-03-05 19:35:30|2673.54|2665.84|2673.57|2665.87|2673.57|2665.87|2673.43|2665.73|16
1646508940000|2022-03-05 19:35:40|2673.58|2665.88|2673.26|2665.56|2673.58|2665.88|2673.26|2665.56|18
1646508950000|2022-03-05 19:35:50|2673.25|2665.55|2673.83|2666.13|2673.86|2666.16|2673.23|2665.53|18
1646508960000|2022-03-05 19:36:00|2673.84|2666.14|2673.59|2665.89|2673.84|2666.14|2673.56|2665.86|14
1646508970000|2022-03-05 19:36:10|2673.56|2665.86|2673.73|2666.03|2673.82|2666.12|2673.56|2665.86|20
1646508980000|2022-03-05 19:36:20|2673.66|2665.96|2674|2666.3|2674.01|2666.31|2673.66|2665.96|21
1646508990000|2022-03-05 19:36:30|2673.98|2666.28|2673.93|2666.23|2673.99|2666.29|2673.92|2666.22|10
1646509000000|2022-03-05 19:36:40|2673.94|2666.24|2673.9|2666.2|2673.94|2666.24|2673.9|2666.2|5
1646509010000|2022-03-05 19:36:50|2673.87|2666.17|2673.74|2666.04|2673.87|2666.17|2673.61|2665.91|16
1646509020000|2022-03-05 19:37:00|2673.77|2666.07|2673.78|2666.08|2673.82|2666.12|2673.7|2666|17
1646509030000|2022-03-05 19:37:10|2673.76|2666.06|2673.82|2666.12|2673.82|2666.12|2673.73|2666.03|15
1646509040000|2022-03-05 19:37:20|2673.79|2666.09|2673.88|2666.18|2673.88|2666.18|2673.79|2666.09|21
1646509050000|2022-03-05 19:37:30|2673.84|2666.14|2673.89|2666.19|2673.89|2666.19|2673.84|2666.14|15
1646509060000|2022-03-05 19:37:40|2673.86|2666.16|2673.51|2665.81|2673.89|2666.19|2673.5|2665.8|22
1646509070000|2022-03-05 19:37:50|2673.2|2665.5|2673.3|2665.6|2673.31|2665.61|2673.06|2665.36|24
1646509080000|2022-03-05 19:38:00|2673.33|2665.63|2673.32|2665.62|2673.37|2665.67|2673.25|2665.55|20
1646509090000|2022-03-05 19:38:10|2673.35|2665.65|2673.37|2665.67|2673.44|2665.74|2673.32|2665.62|23
1646509100000|2022-03-05 19:38:20|2673.33|2665.63|2673.26|2665.56|2673.38|2665.68|2673.25|2665.55|21
1646509110000|2022-03-05 19:38:30|2673.29|2665.59|2673.25|2665.55|2673.39|2665.69|2673.25|2665.55|16
1646509120000|2022-03-05 19:38:40|2673.27|2665.57|2673.29|2665.59|2673.32|2665.62|2673.25|2665.55|21
1646509130000|2022-03-05 19:38:50|2673.3|2665.6|2673.23|2665.53|2673.32|2665.62|2673.18|2665.48|16
1646509140000|2022-03-05 19:39:00|2673.24|2665.54|2672.97|2665.27|2673.26|2665.56|2672.86|2665.16|18
1646509150000|2022-03-05 19:39:10|2672.96|2665.26|2673.02|2665.32|2673.06|2665.36|2672.81|2665.11|19
1646509160000|2022-03-05 19:39:20|2673|2665.3|2672.79|2665.09|2673.02|2665.32|2672.76|2665.06|16
1646509170000|2022-03-05 19:39:30|2672.8|2665.1|2673.03|2665.33|2673.04|2665.34|2672.8|2665.1|18
1646509180000|2022-03-05 19:39:40|2673.04|2665.34|2673.01|2665.31|2673.04|2665.34|2672.99|2665.29|6
1646509190000|2022-03-05 19:39:50|2673|2665.3|2673.01|2665.31|2673.01|2665.31|2672.98|2665.28|6
1646509200000|2022-03-05 19:40:00|2673.04|2665.34|2672.88|2665.18|2673.04|2665.34|2672.88|2665.18|18
1646509210000|2022-03-05 19:40:10|2672.87|2665.17|2672.94|2665.24|2672.97|2665.27|2672.87|2665.17|10
1646509220000|2022-03-05 19:40:20|2672.96|2665.26|2672.95|2665.25|2672.98|2665.28|2672.95|2665.25|7
1646509230000|2022-03-05 19:40:30|2672.96|2665.26|2673.7|2666|2673.74|2666.04|2672.87|2665.17|21
1646509240000|2022-03-05 19:40:40|2673.69|2665.99|2673.75|2666.05|2673.77|2666.07|2673.69|2665.99|11
1646509250000|2022-03-05 19:40:50|2674.12|2666.42|2674.02|2666.32|2674.21|2666.51|2673.82|2666.12|23
1646509260000|2022-03-05 19:41:00|2674.05|2666.35|2674.22|2666.52|2674.29|2666.59|2673.99|2666.29|20
1646509270000|2022-03-05 19:41:10|2674.24|2666.54|2673.71|2666.01|2674.35|2666.65|2673.56|2665.86|24
1646509280000|2022-03-05 19:41:20|2673.63|2665.93|2673.34|2665.64|2673.63|2665.93|2673.28|2665.58|19
1646509290000|2022-03-05 19:41:30|2673.33|2665.63|2673.36|2665.66|2673.4|2665.7|2673.33|2665.63|11
1646509300000|2022-03-05 19:41:40|2673.34|2665.64|2673.22|2665.52|2673.35|2665.65|2672.98|2665.28|21
1646509310000|2022-03-05 19:41:50|2673.23|2665.53|2673.26|2665.56|2673.43|2665.73|2673.12|2665.42|21
1646509320000|2022-03-05 19:42:00|2673.34|2665.64|2673.19|2665.49|2673.34|2665.64|2672.95|2665.25|22
1646509330000|2022-03-05 19:42:10|2673.14|2665.44|2673.13|2665.43|2673.18|2665.48|2673.04|2665.34|12
1646509340000|2022-03-05 19:42:20|2673.15|2665.45|2673.23|2665.53|2673.23|2665.53|2672.88|2665.18|19
1646509350000|2022-03-05 19:42:30|2673.21|2665.51|2673.41|2665.71|2673.41|2665.71|2673.19|2665.49|9
1646509360000|2022-03-05 19:42:40|2673.4|2665.7|2673.35|2665.65|2673.4|2665.7|2673.13|2665.43|23
1646509370000|2022-03-05 19:42:50|2673.34|2665.64|2673.33|2665.63|2673.34|2665.64|2673.23|2665.53|17
1646509380000|2022-03-05 19:43:00|2673.36|2665.66|2673.31|2665.61|2673.4|2665.7|2673.3|2665.6|16
1646509390000|2022-03-05 19:43:10|2673.33|2665.63|2673.34|2665.64|2673.43|2665.73|2673.25|2665.55|19
1646509400000|2022-03-05 19:43:20|2673.26|2665.56|2673.66|2665.96|2673.74|2666.04|2673.26|2665.56|25
1646509410000|2022-03-05 19:43:30|2673.68|2665.98|2673.21|2665.51|2673.68|2665.98|2673.18|2665.48|20
1646509420000|2022-03-05 19:43:40|2673.22|2665.52|2673.22|2665.52|2673.3|2665.6|2673.17|2665.47|19
1646509430000|2022-03-05 19:43:50|2673.18|2665.48|2673.23|2665.53|2673.28|2665.58|2673.17|2665.47|25
1646509440000|2022-03-05 19:44:00|2673.27|2665.57|2673.25|2665.55|2673.31|2665.61|2673.09|2665.39|22
1646509450000|2022-03-05 19:44:10|2673.22|2665.52|2673.31|2665.61|2673.34|2665.64|2673.22|2665.52|14
1646509460000|2022-03-05 19:44:20|2673.29|2665.59|2673.33|2665.63|2673.39|2665.69|2673.24|2665.54|21
1646509470000|2022-03-05 19:44:30|2673.25|2665.55|2672.79|2665.09|2673.27|2665.57|2672.66|2664.96|22
1646509480000|2022-03-05 19:44:40|2672.82|2665.12|2673.19|2665.49|2673.27|2665.57|2672.79|2665.09|21
1646509490000|2022-03-05 19:44:50|2673.23|2665.53|2672.97|2665.27|2673.27|2665.57|2672.97|2665.27|16
1646509500000|2022-03-05 19:45:00|2672.96|2665.26|2672.98|2665.28|2672.98|2665.28|2672.74|2665.04|19
1646509510000|2022-03-05 19:45:10|2673.03|2665.33|2672.7|2665|2673.07|2665.37|2672.67|2664.97|23
1646509520000|2022-03-05 19:45:20|2672.6|2664.9|2672.62|2664.92|2672.78|2665.08|2672.57|2664.87|20
1646509530000|2022-03-05 19:45:30|2672.61|2664.91|2672.98|2665.28|2672.98|2665.28|2672.51|2664.81|16
1646509540000|2022-03-05 19:45:40|2672.99|2665.29|2672.92|2665.22|2673.14|2665.44|2672.92|2665.22|18
1646509550000|2022-03-05 19:45:50|2672.91|2665.21|2672.65|2664.95|2673|2665.3|2672.6|2664.9|26
1646509560000|2022-03-05 19:46:00|2672.68|2664.98|2672.67|2664.97|2672.7|2665|2672.62|2664.92|13
1646509570000|2022-03-05 19:46:10|2672.72|2665.02|2672.71|2665.01|2672.72|2665.02|2672.6|2664.9|21
1646509580000|2022-03-05 19:46:20|2672.66|2664.96|2672.57|2664.87|2672.72|2665.02|2672.56|2664.86|20
1646509590000|2022-03-05 19:46:30|2672.59|2664.89|2672.68|2664.98|2672.69|2664.99|2672.57|2664.87|10
1646509600000|2022-03-05 19:46:40|2672.67|2664.97|2672.63|2664.93|2672.69|2664.99|2672.6|2664.9|14
1646509610000|2022-03-05 19:46:50|2672.62|2664.92|2673.33|2665.63|2673.33|2665.63|2672.6|2664.9|22
1646509620000|2022-03-05 19:47:00|2673.34|2665.64|2673.43|2665.73|2673.43|2665.73|2673.2|2665.5|19
1646509630000|2022-03-05 19:47:10|2673.44|2665.74|2673.29|2665.59|2673.44|2665.74|2673.2|2665.5|18
1646509640000|2022-03-05 19:47:20|2673.36|2665.66|2673.4|2665.7|2673.43|2665.73|2673.36|2665.66|10
1646509650000|2022-03-05 19:47:30|2673.42|2665.72|2673.72|2666.02|2673.72|2666.02|2673.4|2665.7|7
1646509660000|2022-03-05 19:47:40|2673.77|2666.07|2673.83|2666.13|2673.83|2666.13|2673.77|2666.07|4
1646509670000|2022-03-05 19:47:50|2673.77|2666.07|2674.22|2666.52|2674.22|2666.52|2673.76|2666.06|20
1646509680000|2022-03-05 19:48:00|2674.15|2666.45|2673.98|2666.28|2674.23|2666.53|2673.98|2666.28|21
1646509690000|2022-03-05 19:48:10|2673.97|2666.27|2674.68|2666.98|2674.72|2667.02|2673.97|2666.27|22
1646509700000|2022-03-05 19:48:20|2674.65|2666.95|2674.78|2667.08|2674.79|2667.09|2674.65|2666.95|22
1646509710000|2022-03-05 19:48:30|2674.75|2667.05|2675.19|2667.49|2675.19|2667.49|2674.75|2667.05|24
1646509720000|2022-03-05 19:48:40|2675.2|2667.5|2675.06|2667.36|2675.2|2667.5|2675.05|2667.35|18
1646509730000|2022-03-05 19:48:50|2675.07|2667.37|2675.32|2667.62|2675.41|2667.71|2675.07|2667.37|20
1646509740000|2022-03-05 19:49:00|2675.3|2667.6|2675.59|2667.89|2675.59|2667.89|2675.25|2667.55|20
1646509750000|2022-03-05 19:49:10|2675.57|2667.87|2673.92|2666.22|2675.57|2667.87|2673.8|2666.1|23
1646509760000|2022-03-05 19:49:20|2673.93|2666.23|2673.92|2666.22|2673.94|2666.24|2673.84|2666.14|16
1646509770000|2022-03-05 19:49:30|2673.87|2666.17|2674|2666.3|2674.08|2666.38|2673.87|2666.17|16
1646509780000|2022-03-05 19:49:40|2674.02|2666.32|2674.16|2666.46|2674.21|2666.51|2674.02|2666.32|14
1646509790000|2022-03-05 19:49:50|2674.17|2666.47|2674.28|2666.58|2674.44|2666.74|2674.15|2666.45|20
1646509800000|2022-03-05 19:50:00|2674.31|2666.61|2674.44|2666.74|2674.56|2666.86|2674.26|2666.56|21
1646509810000|2022-03-05 19:50:10|2674.45|2666.75|2674.5|2666.8|2674.53|2666.83|2674.43|2666.73|12
1646509820000|2022-03-05 19:50:20|2674.53|2666.83|2674.48|2666.78|2674.53|2666.83|2674.44|2666.74|11
1646509830000|2022-03-05 19:50:30|2674.49|2666.79|2674.49|2666.79|2674.58|2666.88|2674.47|2666.77|16
1646509840000|2022-03-05 19:50:40|2674.52|2666.82|2674.48|2666.78|2674.52|2666.82|2674.38|2666.68|15
1646509850000|2022-03-05 19:50:50|2674.49|2666.79|2674.53|2666.83|2674.56|2666.86|2674.39|2666.69|17
1646509860000|2022-03-05 19:51:00|2674.49|2666.79|2674.63|2666.93|2674.63|2666.93|2674.48|2666.78|17
1646509870000|2022-03-05 19:51:10|2674.62|2666.92|2674.7|2667|2674.7|2667|2674.55|2666.85|12
1646509880000|2022-03-05 19:51:20|2674.81|2667.11|2676.63|2668.93|2676.7|2669|2674.81|2667.11|23
1646509890000|2022-03-05 19:51:30|2676.71|2669.01|2675.71|2668.01|2676.71|2669.01|2675.49|2667.79|24
1646509900000|2022-03-05 19:51:40|2675.62|2667.92|2675.89|2668.19|2675.98|2668.28|2675.62|2667.92|23
1646509910000|2022-03-05 19:51:50|2675.92|2668.22|2675.63|2667.93|2675.99|2668.29|2675.63|2667.93|19
1646509920000|2022-03-05 19:52:00|2675.71|2668.01|2675.89|2668.19|2675.92|2668.22|2675.67|2667.97|14
1646509930000|2022-03-05 19:52:10|2675.86|2668.16|2675.73|2668.03|2675.95|2668.25|2675.72|2668.02|19
1646509940000|2022-03-05 19:52:20|2675.75|2668.05|2674.3|2666.6|2675.75|2668.05|2674.3|2666.6|23
1646509950000|2022-03-05 19:52:30|2674.18|2666.48|2673.66|2665.96|2674.26|2666.56|2673.59|2665.89|23
1646509960000|2022-03-05 19:52:40|2673.62|2665.92|2673.76|2666.06|2673.77|2666.07|2673.6|2665.9|24
1646509970000|2022-03-05 19:52:50|2673.65|2665.95|2672.83|2665.13|2673.65|2665.95|2672.29|2664.59|27
1646509980000|2022-03-05 19:53:00|2672.85|2665.15|2672.92|2665.22|2673.16|2665.46|2672.8|2665.1|22
1646509990000|2022-03-05 19:53:10|2673.02|2665.32|2673.35|2665.65|2673.62|2665.92|2673|2665.3|28
1646510000000|2022-03-05 19:53:20|2673.33|2665.63|2673.71|2666.01|2673.73|2666.03|2673.08|2665.38|23
1646510010000|2022-03-05 19:53:30|2673.68|2665.98|2674.41|2666.71|2674.41|2666.71|2673.68|2665.98|20
1646510020000|2022-03-05 19:53:40|2674.55|2666.85|2674.59|2666.89|2674.76|2667.06|2674.35|2666.65|22
1646510030000|2022-03-05 19:53:50|2674.58|2666.88|2674.84|2667.14|2675|2667.3|2674.58|2666.88|23
1646510040000|2022-03-05 19:54:00|2674.81|2667.11|2675.03|2667.33|2675.03|2667.33|2674.77|2667.07|19
1646510050000|2022-03-05 19:54:10|2675.02|2667.32|2675.03|2667.33|2675.3|2667.6|2675.02|2667.32|19
1646510060000|2022-03-05 19:54:20|2675.02|2667.32|2674.8|2667.1|2675.06|2667.36|2674.63|2666.93|16
1646510070000|2022-03-05 19:54:30|2675.01|2667.31|2675.29|2667.59|2675.37|2667.67|2675.01|2667.31|19
1646510080000|2022-03-05 19:54:40|2675.24|2667.54|2675.16|2667.46|2675.24|2667.54|2675.1|2667.4|23
1646510090000|2022-03-05 19:54:50|2675.17|2667.47|2675.19|2667.49|2675.24|2667.54|2675.14|2667.44|22
1646510100000|2022-03-05 19:55:00|2675.22|2667.52|2675.65|2667.95|2675.65|2667.95|2675.19|2667.49|24
1646510110000|2022-03-05 19:55:10|2675.7|2668|2675.66|2667.96|2675.74|2668.04|2675.61|2667.91|18
1646510120000|2022-03-05 19:55:20|2675.63|2667.93|2675.69|2667.99|2675.69|2667.99|2675.63|2667.93|12
1646510130000|2022-03-05 19:55:30|2675.68|2667.98|2675.53|2667.83|2675.68|2667.98|2675.41|2667.71|18
1646510140000|2022-03-05 19:55:40|2675.52|2667.82|2675.52|2667.82|2675.54|2667.84|2675.39|2667.69|20
1646510150000|2022-03-05 19:55:50|2675.53|2667.83|2676.26|2668.56|2676.52|2668.82|2675.53|2667.83|22
1646510160000|2022-03-05 19:56:00|2676.18|2668.48|2676.08|2668.38|2676.18|2668.48|2676.03|2668.33|19
1646510170000|2022-03-05 19:56:10|2676.11|2668.41|2676.08|2668.38|2676.11|2668.41|2676.08|2668.38|20
1646510180000|2022-03-05 19:56:20|2676.06|2668.36|2675.76|2668.06|2676.11|2668.41|2675.75|2668.05|17
1646510190000|2022-03-05 19:56:30|2675.77|2668.07|2675.25|2667.55|2675.77|2668.07|2675.25|2667.55|21
1646510200000|2022-03-05 19:56:40|2675.24|2667.54|2675.47|2667.77|2675.47|2667.77|2675.24|2667.54|17
1646510210000|2022-03-05 19:56:50|2675.45|2667.75|2675.37|2667.67|2675.51|2667.81|2675.37|2667.67|12
1646510220000|2022-03-05 19:57:00|2675.39|2667.69|2675.42|2667.72|2675.69|2667.99|2675.34|2667.64|23
1646510230000|2022-03-05 19:57:10|2675.39|2667.69|2675.18|2667.48|2675.39|2667.69|2674.86|2667.16|19
1646510240000|2022-03-05 19:57:20|2675.19|2667.49|2674.97|2667.27|2675.19|2667.49|2674.93|2667.23|17
1646510250000|2022-03-05 19:57:30|2675.05|2667.35|2674.6|2666.9|2675.07|2667.37|2674.57|2666.87|17
1646510260000|2022-03-05 19:57:40|2674.54|2666.84|2674.8|2667.1|2674.8|2667.1|2674.53|2666.83|19
1646510270000|2022-03-05 19:57:50|2674.82|2667.12|2675.23|2667.53|2675.45|2667.75|2674.82|2667.12|23
1646510280000|2022-03-05 19:58:00|2675.37|2667.67|2674.9|2667.2|2675.37|2667.67|2674.82|2667.12|22
1646510290000|2022-03-05 19:58:10|2674.91|2667.21|2674.4|2666.7|2674.91|2667.21|2674.26|2666.56|21
1646510300000|2022-03-05 19:58:20|2674.38|2666.68|2674.52|2666.82|2674.52|2666.82|2674.25|2666.55|17
1646510310000|2022-03-05 19:58:30|2674.46|2666.76|2674.8|2667.1|2674.85|2667.15|2674.46|2666.76|13
1646510320000|2022-03-05 19:58:40|2674.81|2667.11|2674.88|2667.18|2674.88|2667.18|2674.67|2666.97|21
1646510330000|2022-03-05 19:58:50|2674.9|2667.2|2674.87|2667.17|2674.9|2667.2|2674.8|2667.1|8
1646510340000|2022-03-05 19:59:00|2674.81|2667.11|2675.01|2667.31|2675.01|2667.31|2674.76|2667.06|17
1646510350000|2022-03-05 19:59:10|2675|2667.3|2675.13|2667.43|2675.15|2667.45|2674.97|2667.27|18
1646510360000|2022-03-05 19:59:20|2675.08|2667.38|2675.31|2667.61|2675.49|2667.79|2675.02|2667.32|22
1646510370000|2022-03-05 19:59:30|2675.38|2667.68|2675.36|2667.66|2675.46|2667.76|2675.33|2667.63|20
1646510380000|2022-03-05 19:59:40|2675.4|2667.7|2675.38|2667.68|2675.44|2667.74|2675.29|2667.59|19
1646510390000|2022-03-05 19:59:50|2675.37|2667.67|2675.29|2667.59|2675.43|2667.73|2674.98|2667.28|26
1646510400000|2022-03-05 20:00:00|2675.27|2667.57|2674.99|2667.29|2675.32|2667.62|2674.98|2667.28|21
1646510410000|2022-03-05 20:00:10|2674.96|2667.26|2674.85|2667.15|2674.97|2667.27|2674.77|2667.07|22
1646510420000|2022-03-05 20:00:20|2674.88|2667.18|2674.58|2666.88|2675|2667.3|2674.58|2666.88|22
1646510430000|2022-03-05 20:00:30|2674.59|2666.89|2673.7|2666|2674.63|2666.93|2673.54|2665.84|26
1646510440000|2022-03-05 20:00:40|2673.73|2666.03|2672.86|2665.16|2673.75|2666.05|2672.74|2665.04|26
1646510450000|2022-03-05 20:00:50|2672.85|2665.15|2672.15|2664.45|2673.26|2665.56|2672.15|2664.45|21
1646510460000|2022-03-05 20:01:00|2672.13|2664.43|2671.76|2664.06|2672.15|2664.45|2671.65|2663.95|23
1646510470000|2022-03-05 20:01:10|2671.74|2664.04|2671.87|2664.17|2671.89|2664.19|2671.69|2663.99|22
1646510480000|2022-03-05 20:01:20|2671.86|2664.16|2671.96|2664.26|2671.96|2664.26|2671.83|2664.13|13
1646510490000|2022-03-05 20:01:30|2671.93|2664.23|2671.95|2664.25|2672|2664.3|2671.86|2664.16|21
1646510500000|2022-03-05 20:01:40|2672|2664.3|2672.51|2664.81|2672.81|2665.11|2672|2664.3|23
1646510510000|2022-03-05 20:01:50|2672.49|2664.79|2672.73|2665.03|2672.75|2665.05|2672.49|2664.79|19
1646510520000|2022-03-05 20:02:00|2672.72|2665.02|2672.66|2664.96|2673.14|2665.44|2672.65|2664.95|20
1646510530000|2022-03-05 20:02:10|2672.63|2664.93|2672.64|2664.94|2672.75|2665.05|2672.63|2664.93|16
1646510540000|2022-03-05 20:02:20|2672.65|2664.95|2673.02|2665.32|2673.03|2665.33|2672.62|2664.92|22
1646510550000|2022-03-05 20:02:30|2672.99|2665.29|2673.43|2665.73|2673.43|2665.73|2672.92|2665.22|22
1646510560000|2022-03-05 20:02:40|2673.47|2665.77|2674.72|2667.02|2674.79|2667.09|2673.47|2665.77|27
1646510570000|2022-03-05 20:02:50|2674.74|2667.04|2674.76|2667.06|2675.03|2667.33|2674.69|2666.99|22
1646510580000|2022-03-05 20:03:00|2674.78|2667.08|2675.01|2667.31|2675.23|2667.53|2674.73|2667.03|22
1646510590000|2022-03-05 20:03:10|2675.04|2667.34|2675.22|2667.52|2675.32|2667.62|2674.98|2667.28|16
1646510600000|2022-03-05 20:03:20|2675.21|2667.51|2674.8|2667.1|2675.38|2667.68|2674.72|2667.02|22
1646510610000|2022-03-05 20:03:30|2674.81|2667.11|2674.72|2667.02|2674.85|2667.15|2674.72|2667.02|23
1646510620000|2022-03-05 20:03:40|2674.54|2666.84|2674.74|2667.04|2674.74|2667.04|2674.53|2666.83|16
1646510630000|2022-03-05 20:03:50|2674.83|2667.13|2674.68|2666.98|2674.83|2667.13|2674.61|2666.91|17
1646510640000|2022-03-05 20:04:00|2674.67|2666.97|2674.71|2667.01|2674.71|2667.01|2674.53|2666.83|20
1646510650000|2022-03-05 20:04:10|2674.75|2667.05|2674.93|2667.23|2674.95|2667.25|2674.64|2666.94|24
1646510660000|2022-03-05 20:04:20|2674.91|2667.21|2674.86|2667.16|2674.94|2667.24|2674.7|2667|19
1646510670000|2022-03-05 20:04:30|2674.8|2667.1|2674.92|2667.22|2674.92|2667.22|2674.7|2667|24
1646510680000|2022-03-05 20:04:40|2674.86|2667.16|2675.33|2667.63|2675.33|2667.63|2674.86|2667.16|21
1646510690000|2022-03-05 20:04:50|2675.34|2667.64|2675.44|2667.74|2675.71|2668.01|2675.2|2667.5|21
1646510700000|2022-03-05 20:05:00|2675.6|2667.9|2675.99|2668.29|2676.05|2668.35|2675.44|2667.74|21
1646510710000|2022-03-05 20:05:10|2676.01|2668.31|2676.05|2668.35|2676.06|2668.36|2675.98|2668.28|18
1646510720000|2022-03-05 20:05:20|2676.03|2668.33|2676.62|2668.92|2676.62|2668.92|2676.03|2668.33|14
1646510730000|2022-03-05 20:05:30|2676.59|2668.89|2676|2668.3|2676.66|2668.96|2675.98|2668.28|21
1646510740000|2022-03-05 20:05:40|2676.05|2668.35|2676.36|2668.66|2676.36|2668.66|2675.97|2668.27|22
1646510750000|2022-03-05 20:05:50|2676.34|2668.64|2676.3|2668.6|2676.41|2668.71|2676.29|2668.59|22
1646510760000|2022-03-05 20:06:00|2676.18|2668.48|2676.2|2668.5|2676.32|2668.62|2676.03|2668.33|22
1646510770000|2022-03-05 20:06:10|2676.18|2668.48|2676.5|2668.8|2676.5|2668.8|2676.14|2668.44|22
1646510780000|2022-03-05 20:06:20|2676.6|2668.9|2676.45|2668.75|2676.77|2669.07|2676.45|2668.75|21
1646510790000|2022-03-05 20:06:30|2676.44|2668.74|2676.56|2668.86|2676.7|2669|2676.21|2668.51|23
1646510800000|2022-03-05 20:06:40|2676.55|2668.85|2676.67|2668.97|2676.76|2669.06|2676.55|2668.85|16
1646510810000|2022-03-05 20:06:50|2676.64|2668.94|2676.69|2668.99|2676.71|2669.01|2676.64|2668.94|10
1646510820000|2022-03-05 20:07:00|2676.71|2669.01|2676.84|2669.14|2676.84|2669.14|2676.68|2668.98|16
1646510830000|2022-03-05 20:07:10|2676.81|2669.11|2676.99|2669.29|2677.05|2669.35|2676.8|2669.1|25
1646510840000|2022-03-05 20:07:20|2677.03|2669.33|2678.42|2670.72|2678.42|2670.72|2676.97|2669.27|25
1646510850000|2022-03-05 20:07:30|2678.39|2670.69|2677.33|2669.63|2678.39|2670.69|2677.06|2669.36|25
1646510860000|2022-03-05 20:07:40|2677.32|2669.62|2677.65|2669.95|2677.77|2670.07|2677.31|2669.61|26
1646510870000|2022-03-05 20:07:50|2677.66|2669.96|2677.69|2669.99|2677.76|2670.06|2677.64|2669.94|18
1646510880000|2022-03-05 20:08:00|2677.7|2670|2677.77|2670.07|2677.79|2670.09|2677.68|2669.98|24
1646510890000|2022-03-05 20:08:10|2677.72|2670.02|2678.27|2670.57|2678.3|2670.6|2677.68|2669.98|21
1646510900000|2022-03-05 20:08:20|2678.37|2670.67|2677.97|2670.27|2678.51|2670.81|2677.91|2670.21|23
1646510910000|2022-03-05 20:08:30|2677.94|2670.24|2678.38|2670.68|2678.38|2670.68|2677.83|2670.13|27
1646510920000|2022-03-05 20:08:40|2678.32|2670.62|2678.23|2670.53|2678.38|2670.68|2678.21|2670.51|24
1646510930000|2022-03-05 20:08:50|2678.27|2670.57|2678.36|2670.66|2678.41|2670.71|2678.27|2670.57|24
1646510940000|2022-03-05 20:09:00|2678.38|2670.68|2678.3|2670.6|2678.38|2670.68|2678.27|2670.57|21
1646510950000|2022-03-05 20:09:10|2678.29|2670.59|2678.35|2670.65|2678.38|2670.68|2678.28|2670.58|16
1646510960000|2022-03-05 20:09:20|2678.36|2670.66|2677.83|2670.13|2678.45|2670.75|2677.83|2670.13|24
1646510970000|2022-03-05 20:09:30|2677.82|2670.12|2678.22|2670.52|2678.22|2670.52|2677.65|2669.95|27
1646510980000|2022-03-05 20:09:40|2678.26|2670.56|2678.76|2671.06|2678.76|2671.06|2678.26|2670.56|22
1646510990000|2022-03-05 20:09:50|2678.73|2671.03|2679.57|2671.87|2679.62|2671.92|2678.73|2671.03|19
1646511000000|2022-03-05 20:10:00|2679.6|2671.9|2680|2672.3|2680.77|2673.07|2679.44|2671.74|24
1646511010000|2022-03-05 20:10:10|2680.11|2672.41|2680.2|2672.5|2680.21|2672.51|2680.05|2672.35|25
1646511020000|2022-03-05 20:10:20|2680.21|2672.51|2680.27|2672.57|2680.27|2672.57|2679.98|2672.28|25
1646511030000|2022-03-05 20:10:30|2680.19|2672.49|2680.26|2672.56|2680.26|2672.56|2680.03|2672.33|21
1646511040000|2022-03-05 20:10:40|2680.28|2672.58|2680.82|2673.12|2680.82|2673.12|2680.28|2672.58|21
1646511050000|2022-03-05 20:10:50|2680.84|2673.14|2681.21|2673.51|2681.24|2673.54|2680.83|2673.13|26
1646511060000|2022-03-05 20:11:00|2681.24|2673.54|2681.81|2674.11|2681.81|2674.11|2681.09|2673.39|23
1646511070000|2022-03-05 20:11:10|2681.82|2674.12|2681.03|2673.33|2681.84|2674.14|2681.03|2673.33|25
1646511080000|2022-03-05 20:11:20|2681|2673.3|2681.09|2673.39|2681.09|2673.39|2680.99|2673.29|16
1646511090000|2022-03-05 20:11:30|2681.1|2673.4|2681.06|2673.36|2681.1|2673.4|2680.97|2673.27|15
1646511100000|2022-03-05 20:11:40|2681.01|2673.31|2681.28|2673.58|2681.28|2673.58|2680.91|2673.21|15
1646511110000|2022-03-05 20:11:50|2681.29|2673.59|2681.35|2673.65|2681.36|2673.66|2681.21|2673.51|18
1646511120000|2022-03-05 20:12:00|2681.37|2673.67|2681.58|2673.88|2681.58|2673.88|2681.32|2673.62|17
1646511130000|2022-03-05 20:12:10|2681.54|2673.84|2682.18|2674.48|2682.25|2674.55|2681.53|2673.83|16
1646511140000|2022-03-05 20:12:20|2682.2|2674.5|2681.38|2673.68|2682.2|2674.5|2681.29|2673.59|27
1646511150000|2022-03-05 20:12:30|2681.44|2673.74|2681.43|2673.73|2681.46|2673.76|2681.3|2673.6|20
1646511160000|2022-03-05 20:12:40|2681.42|2673.72|2681.94|2674.24|2681.98|2674.28|2681.42|2673.72|22
1646511170000|2022-03-05 20:12:50|2681.93|2674.23|2682.37|2674.67|2682.37|2674.67|2681.92|2674.22|22
1646511180000|2022-03-05 20:13:00|2682.3|2674.6|2682.58|2674.88|2682.6|2674.9|2682.27|2674.57|17
1646511190000|2022-03-05 20:13:10|2682.52|2674.82|2682.14|2674.44|2682.52|2674.82|2681.6|2673.9|25
1646511200000|2022-03-05 20:13:20|2682.33|2674.63|2682.35|2674.65|2682.53|2674.83|2682.16|2674.46|25
1646511210000|2022-03-05 20:13:30|2682.24|2674.54|2682.55|2674.85|2682.56|2674.86|2682.16|2674.46|18
1646511220000|2022-03-05 20:13:40|2682.5|2674.8|2682.2|2674.5|2682.65|2674.95|2682.2|2674.5|18
1646511230000|2022-03-05 20:13:50|2681.46|2673.76|2681.86|2674.16|2681.89|2674.19|2681.33|2673.63|27
1646511240000|2022-03-05 20:14:00|2681.66|2673.96|2681.91|2674.21|2681.91|2674.21|2681.29|2673.59|26
1646511250000|2022-03-05 20:14:10|2681.87|2674.17|2682.32|2674.62|2682.34|2674.64|2681.64|2673.94|20
1646511260000|2022-03-05 20:14:20|2682.29|2674.59|2682.28|2674.58|2682.36|2674.66|2682.12|2674.42|21
1646511270000|2022-03-05 20:14:30|2682.26|2674.56|2682.34|2674.64|2682.42|2674.72|2682.17|2674.47|21
1646511280000|2022-03-05 20:14:40|2682.32|2674.62|2682.8|2675.1|2682.97|2675.27|2682.26|2674.56|25
1646511290000|2022-03-05 20:14:50|2682.69|2674.99|2682.64|2674.94|2682.74|2675.04|2682.56|2674.86|24
1646511300000|2022-03-05 20:15:00|2682.69|2674.99|2683.22|2675.52|2683.22|2675.52|2682.64|2674.94|22
1646511310000|2022-03-05 20:15:10|2683.23|2675.53|2682.73|2675.03|2683.29|2675.59|2682.52|2674.82|23
1646511320000|2022-03-05 20:15:20|2682.82|2675.12|2682.4|2674.7|2682.85|2675.15|2682.33|2674.63|25
1646511330000|2022-03-05 20:15:30|2682.48|2674.78|2682.77|2675.07|2682.79|2675.09|2682.48|2674.78|19
1646511340000|2022-03-05 20:15:40|2682.78|2675.08|2682.97|2675.27|2683.15|2675.45|2682.74|2675.04|22
1646511350000|2022-03-05 20:15:50|2682.96|2675.26|2683.03|2675.33|2683.19|2675.49|2682.59|2674.89|24
1646511360000|2022-03-05 20:16:00|2682.99|2675.29|2683.22|2675.52|2683.22|2675.52|2682.88|2675.18|21
1646511370000|2022-03-05 20:16:10|2683.23|2675.53|2683.17|2675.47|2683.24|2675.54|2682.94|2675.24|26
1646511380000|2022-03-05 20:16:20|2683.19|2675.49|2684.91|2677.21|2684.93|2677.23|2683.16|2675.46|23
1646511390000|2022-03-05 20:16:30|2684.92|2677.22|2684.56|2676.86|2685.44|2677.74|2684.56|2676.86|25
1646511400000|2022-03-05 20:16:40|2684.62|2676.92|2684.71|2677.01|2684.71|2677.01|2684.61|2676.91|22
1646511410000|2022-03-05 20:16:50|2684.69|2676.99|2684.72|2677.02|2684.73|2677.03|2684.59|2676.89|22
1646511420000|2022-03-05 20:17:00|2684.73|2677.03|2685.05|2677.35|2685.17|2677.47|2684.73|2677.03|19
1646511430000|2022-03-05 20:17:10|2685.07|2677.37|2684.79|2677.09|2685.07|2677.37|2684.49|2676.79|25
1646511440000|2022-03-05 20:17:20|2684.87|2677.17|2685.21|2677.51|2685.23|2677.53|2684.74|2677.04|22
1646511450000|2022-03-05 20:17:30|2685.17|2677.47|2684.8|2677.1|2685.17|2677.47|2684.73|2677.03|19
1646511460000|2022-03-05 20:17:40|2684.83|2677.13|2684.84|2677.14|2684.93|2677.23|2684.78|2677.08|23
1646511470000|2022-03-05 20:17:50|2684.83|2677.13|2684.96|2677.26|2685.05|2677.35|2684.83|2677.13|16
1646511480000|2022-03-05 20:18:00|2684.95|2677.25|2685.15|2677.45|2685.18|2677.48|2684.81|2677.11|24
1646511490000|2022-03-05 20:18:10|2685.12|2677.42|2685.05|2677.35|2685.17|2677.47|2685.05|2677.35|19
1646511500000|2022-03-05 20:18:20|2685.11|2677.41|2684.65|2676.95|2685.16|2677.46|2684.5|2676.8|20
1646511510000|2022-03-05 20:18:30|2684.66|2676.96|2685.06|2677.36|2685.08|2677.38|2684.66|2676.96|18
1646511520000|2022-03-05 20:18:40|2685.02|2677.32|2685.5|2677.8|2685.76|2678.06|2685.02|2677.32|22
1646511530000|2022-03-05 20:18:50|2685.23|2677.53|2685.21|2677.51|2685.36|2677.66|2684.97|2677.27|22
1646511540000|2022-03-05 20:19:00|2685.18|2677.48|2685.26|2677.56|2685.49|2677.79|2685.12|2677.42|19
1646511550000|2022-03-05 20:19:10|2685.29|2677.59|2685.24|2677.54|2685.46|2677.76|2685.24|2677.54|19
1646511560000|2022-03-05 20:19:20|2685.07|2677.37|2685.5|2677.8|2685.5|2677.8|2685.07|2677.37|23
1646511570000|2022-03-05 20:19:30|2685.48|2677.78|2685.65|2677.95|2685.74|2678.04|2685.36|2677.66|20
1646511580000|2022-03-05 20:19:40|2685.76|2678.06|2685.35|2677.65|2685.8|2678.1|2685.35|2677.65|20
1646511590000|2022-03-05 20:19:50|2685.34|2677.64|2685.3|2677.6|2685.37|2677.67|2685.3|2677.6|15
1646511600000|2022-03-05 20:20:00|2685.28|2677.58|2685.5|2677.8|2685.6|2677.9|2685.28|2677.58|24
1646511610000|2022-03-05 20:20:10|2685.47|2677.77|2685.37|2677.67|2685.55|2677.85|2685.37|2677.67|20
1646511620000|2022-03-05 20:20:20|2685.36|2677.66|2684.14|2676.44|2685.37|2677.67|2684.12|2676.42|18
1646511630000|2022-03-05 20:20:30|2683.89|2676.19|2683.85|2676.15|2683.93|2676.23|2683.51|2675.81|26
1646511640000|2022-03-05 20:20:40|2683.82|2676.12|2683.91|2676.21|2683.97|2676.27|2683.76|2676.06|23
1646511650000|2022-03-05 20:20:50|2683.88|2676.18|2683.49|2675.79|2683.93|2676.23|2683.43|2675.73|25
1646511660000|2022-03-05 20:21:00|2683.5|2675.8|2680.07|2672.37|2683.51|2675.81|2680.01|2672.31|26
1646511670000|2022-03-05 20:21:10|2680.14|2672.44|2680.06|2672.36|2680.65|2672.95|2679.88|2672.18|24
1646511680000|2022-03-05 20:21:20|2680|2672.3|2680.11|2672.41|2680.3|2672.6|2679.97|2672.27|23
1646511690000|2022-03-05 20:21:30|2680.08|2672.38|2679.07|2671.37|2680.33|2672.63|2679.07|2671.37|27
1646511700000|2022-03-05 20:21:40|2678.73|2671.03|2679.13|2671.43|2679.26|2671.56|2678.68|2670.98|25
1646511710000|2022-03-05 20:21:50|2679.14|2671.44|2679.99|2672.29|2679.99|2672.29|2679.14|2671.44|14
1646511720000|2022-03-05 20:22:00|2679.97|2672.27|2679.67|2671.97|2680.02|2672.32|2679.67|2671.97|14
1646511730000|2022-03-05 20:22:10|2679.84|2672.14|2678.62|2670.92|2680|2672.3|2678.62|2670.92|25
1646511740000|2022-03-05 20:22:20|2678.67|2670.97|2678.23|2670.53|2678.87|2671.17|2677.56|2669.86|26
1646511750000|2022-03-05 20:22:30|2678.19|2670.49|2678.43|2670.73|2678.43|2670.73|2677.87|2670.17|20
1646511760000|2022-03-05 20:22:40|2678.48|2670.78|2678.9|2671.2|2678.98|2671.28|2678.48|2670.78|18
1646511770000|2022-03-05 20:22:50|2678.87|2671.17|2678.01|2670.31|2678.92|2671.22|2678.01|2670.31|20
1646511780000|2022-03-05 20:23:00|2677.92|2670.22|2677.6|2669.9|2677.94|2670.24|2677.49|2669.79|25
1646511790000|2022-03-05 20:23:10|2677.5|2669.8|2678.26|2670.56|2678.26|2670.56|2677.5|2669.8|24
1646511800000|2022-03-05 20:23:20|2678.24|2670.54|2678.75|2671.05|2678.82|2671.12|2678.19|2670.49|23
1646511810000|2022-03-05 20:23:30|2678.77|2671.07|2678.76|2671.06|2678.78|2671.08|2678.69|2670.99|12
1646511820000|2022-03-05 20:23:40|2678.72|2671.02|2678.75|2671.05|2678.79|2671.09|2678.7|2671|11
1646511830000|2022-03-05 20:23:50|2678.76|2671.06|2679.67|2671.97|2679.73|2672.03|2678.75|2671.05|22
1646511840000|2022-03-05 20:24:00|2679.69|2671.99|2679.69|2671.99|2679.87|2672.17|2679.6|2671.9|23
1646511850000|2022-03-05 20:24:10|2679.67|2671.97|2679.87|2672.17|2680|2672.3|2679.67|2671.97|20
1646511860000|2022-03-05 20:24:20|2679.85|2672.15|2680|2672.3|2680|2672.3|2679.84|2672.14|10
1646511870000|2022-03-05 20:24:30|2679.98|2672.28|2680.21|2672.51|2680.25|2672.55|2679.98|2672.28|23
1646511880000|2022-03-05 20:24:40|2680.28|2672.58|2680.09|2672.39|2680.29|2672.59|2680.08|2672.38|16
1646511890000|2022-03-05 20:24:50|2680.12|2672.42|2681.4|2673.7|2682|2674.3|2680.12|2672.42|26
1646511900000|2022-03-05 20:25:00|2681.33|2673.63|2681.34|2673.64|2681.34|2673.64|2680.86|2673.16|26
1646511910000|2022-03-05 20:25:10|2681.35|2673.65|2678.92|2671.22|2681.36|2673.66|2678.83|2671.13|26
1646511920000|2022-03-05 20:25:20|2679.02|2671.32|2678.02|2670.32|2679.02|2671.32|2677.95|2670.25|26
1646511930000|2022-03-05 20:25:30|2678.01|2670.31|2677.33|2669.63|2678.35|2670.65|2677.32|2669.62|27
1646511940000|2022-03-05 20:25:40|2677.27|2669.57|2677.4|2669.7|2677.46|2669.76|2677.22|2669.52|25
1646511950000|2022-03-05 20:25:50|2677.19|2669.49|2677.13|2669.43|2677.19|2669.49|2676.73|2669.03|24
1646511960000|2022-03-05 20:26:00|2677.34|2669.64|2677.07|2669.37|2677.44|2669.74|2677.07|2669.37|24
1646511970000|2022-03-05 20:26:10|2677.06|2669.36|2677.02|2669.32|2677.21|2669.51|2676.95|2669.25|24
1646511980000|2022-03-05 20:26:20|2676.96|2669.26|2677.18|2669.48|2677.19|2669.49|2676.93|2669.23|18
1646511990000|2022-03-05 20:26:30|2677.17|2669.47|2677.23|2669.53|2677.23|2669.53|2677.13|2669.43|18
1646512000000|2022-03-05 20:26:40|2677.26|2669.56|2677.26|2669.56|2677.26|2669.56|2677.16|2669.46|11
1646512010000|2022-03-05 20:26:50|2677.27|2669.57|2677.31|2669.61|2677.31|2669.61|2677.26|2669.56|13
1646512020000|2022-03-05 20:27:00|2677.28|2669.58|2677.34|2669.64|2677.35|2669.65|2677.26|2669.56|14
1646512030000|2022-03-05 20:27:10|2677.36|2669.66|2677.6|2669.9|2677.76|2670.06|2677.36|2669.66|23
1646512040000|2022-03-05 20:27:20|2677.7|2670|2677.79|2670.09|2677.81|2670.11|2677.66|2669.96|24
1646512050000|2022-03-05 20:27:30|2677.69|2669.99|2677.89|2670.19|2677.92|2670.22|2677.69|2669.99|15
1646512060000|2022-03-05 20:27:40|2677.82|2670.12|2677.77|2670.07|2677.91|2670.21|2677.77|2670.07|13
1646512070000|2022-03-05 20:27:50|2677.75|2670.05|2677.77|2670.07|2677.79|2670.09|2677.63|2669.93|16
1646512080000|2022-03-05 20:28:00|2677.69|2669.99|2677.18|2669.48|2677.69|2669.99|2677.18|2669.48|18
1646512090000|2022-03-05 20:28:10|2677.14|2669.44|2675.15|2667.45|2677.14|2669.44|2675.15|2667.45|25
1646512100000|2022-03-05 20:28:20|2675.19|2667.49|2675.1|2667.4|2675.22|2667.52|2675.08|2667.38|19
1646512110000|2022-03-05 20:28:30|2675.17|2667.47|2675.19|2667.49|2675.24|2667.54|2675.08|2667.38|14
1646512120000|2022-03-05 20:28:40|2675.17|2667.47|2675.09|2667.39|2675.2|2667.5|2675.01|2667.31|17
1646512130000|2022-03-05 20:28:50|2675.07|2667.37|2674.65|2666.95|2675.07|2667.37|2674.6|2666.9|20
1646512140000|2022-03-05 20:29:00|2674.64|2666.94|2675.23|2667.53|2675.23|2667.53|2674.63|2666.93|24
1646512150000|2022-03-05 20:29:10|2675.22|2667.52|2675.13|2667.43|2675.25|2667.55|2674.84|2667.14|24
1646512160000|2022-03-05 20:29:20|2675.03|2667.33|2674.82|2667.12|2675.03|2667.33|2674.58|2666.88|21
1646512170000|2022-03-05 20:29:30|2674.93|2667.23|2675|2667.3|2675.11|2667.41|2674.9|2667.2|23
1646512180000|2022-03-05 20:29:40|2675.03|2667.33|2675.19|2667.49|2675.19|2667.49|2675|2667.3|19
1646512190000|2022-03-05 20:29:50|2675.22|2667.52|2675.66|2667.96|2675.7|2668|2674.73|2667.03|18
1646512200000|2022-03-05 20:30:00|2675.63|2667.93|2675.47|2667.77|2675.66|2667.96|2675.37|2667.67|19
1646512210000|2022-03-05 20:30:10|2675.33|2667.63|2673.75|2666.05|2675.33|2667.63|2673.58|2665.88|24
1646512220000|2022-03-05 20:30:20|2673.84|2666.14|2674.15|2666.45|2674.27|2666.57|2673.8|2666.1|23
1646512230000|2022-03-05 20:30:30|2674.16|2666.46|2674.03|2666.33|2674.18|2666.48|2673.95|2666.25|20
1646512240000|2022-03-05 20:30:40|2674.04|2666.34|2673.81|2666.11|2674.2|2666.5|2673.75|2666.05|23
1646512250000|2022-03-05 20:30:50|2673.84|2666.14|2673.79|2666.09|2673.93|2666.23|2673.75|2666.05|17
1646512260000|2022-03-05 20:31:00|2673.78|2666.08|2673.55|2665.85|2673.78|2666.08|2673.51|2665.81|18
1646512270000|2022-03-05 20:31:10|2673.57|2665.87|2672.16|2664.46|2673.62|2665.92|2672.13|2664.43|20
1646512280000|2022-03-05 20:31:20|2671.89|2664.19|2671.9|2664.2|2672.06|2664.36|2671.82|2664.12|23
1646512290000|2022-03-05 20:31:30|2671.89|2664.19|2670.59|2662.89|2671.91|2664.21|2670.35|2662.65|23
1646512300000|2022-03-05 20:31:40|2670.6|2662.9|2670.59|2662.89|2670.67|2662.97|2670.46|2662.76|23
1646512310000|2022-03-05 20:31:50|2670.58|2662.88|2670.41|2662.71|2670.58|2662.88|2670.36|2662.66|25
1646512320000|2022-03-05 20:32:00|2670.47|2662.77|2670.25|2662.55|2670.47|2662.77|2669.77|2662.07|23
1646512330000|2022-03-05 20:32:10|2670.26|2662.56|2669.94|2662.24|2670.26|2662.56|2669.94|2662.24|21
1646512340000|2022-03-05 20:32:20|2669.77|2662.07|2669.81|2662.11|2670.01|2662.31|2669.42|2661.72|26
1646512350000|2022-03-05 20:32:30|2669.86|2662.16|2670.22|2662.52|2670.26|2662.56|2669.83|2662.13|24
1646512360000|2022-03-05 20:32:40|2670.17|2662.47|2669.59|2661.89|2670.17|2662.47|2669.58|2661.88|26
1646512370000|2022-03-05 20:32:50|2669.63|2661.93|2669.79|2662.09|2669.85|2662.15|2669.63|2661.93|23
1646512380000|2022-03-05 20:33:00|2669.72|2662.02|2669.73|2662.03|2669.83|2662.13|2669.57|2661.87|23
1646512390000|2022-03-05 20:33:10|2669.79|2662.09|2669.78|2662.08|2669.86|2662.16|2669.73|2662.03|14
1646512400000|2022-03-05 20:33:20|2669.73|2662.03|2670.25|2662.55|2670.25|2662.55|2669.72|2662.02|23
1646512410000|2022-03-05 20:33:30|2670.36|2662.66|2671.25|2663.55|2671.49|2663.79|2670.36|2662.66|26
1646512420000|2022-03-05 20:33:40|2671.22|2663.52|2671.22|2663.52|2671.41|2663.71|2671.12|2663.42|22
1646512430000|2022-03-05 20:33:50|2671.11|2663.41|2671.72|2664.02|2671.98|2664.28|2671.07|2663.37|24
1646512440000|2022-03-05 20:34:00|2671.8|2664.1|2671.78|2664.08|2671.83|2664.13|2671.72|2664.02|20
1646512450000|2022-03-05 20:34:10|2671.79|2664.09|2671.11|2663.41|2671.8|2664.1|2671.07|2663.37|22
1646512460000|2022-03-05 20:34:20|2671.1|2663.4|2671.18|2663.48|2671.18|2663.48|2670.44|2662.74|24
1646512470000|2022-03-05 20:34:30|2671.17|2663.47|2671.32|2663.62|2671.38|2663.68|2671.17|2663.47|24
1646512480000|2022-03-05 20:34:40|2671.36|2663.66|2672.51|2664.81|2672.68|2664.98|2671.36|2663.66|28
1646512490000|2022-03-05 20:34:50|2672.56|2664.86|2672.58|2664.88|2672.6|2664.9|2672.54|2664.84|19
1646512500000|2022-03-05 20:35:00|2672.61|2664.91|2672.39|2664.69|2672.7|2665|2672.39|2664.69|21
1646512510000|2022-03-05 20:35:10|2672.36|2664.66|2672.75|2665.05|2672.79|2665.09|2672.2|2664.5|19
1646512520000|2022-03-05 20:35:20|2672.87|2665.17|2673.02|2665.32|2673.02|2665.32|2672.87|2665.17|22
1646512530000|2022-03-05 20:35:30|2673.01|2665.31|2673.62|2665.92|2673.69|2665.99|2673.01|2665.31|26
1646512540000|2022-03-05 20:35:40|2673.61|2665.91|2674.01|2666.31|2674.01|2666.31|2673.6|2665.9|23
1646512550000|2022-03-05 20:35:50|2673.92|2666.22|2673.76|2666.06|2674.02|2666.32|2673.73|2666.03|21
1646512560000|2022-03-05 20:36:00|2673.69|2665.99|2673.82|2666.12|2673.82|2666.12|2673.65|2665.95|12
1646512570000|2022-03-05 20:36:10|2673.78|2666.08|2673.74|2666.04|2673.78|2666.08|2673.65|2665.95|19
1646512580000|2022-03-05 20:36:20|2673.67|2665.97|2673.06|2665.36|2673.71|2666.01|2673.03|2665.33|18
1646512590000|2022-03-05 20:36:30|2673.03|2665.33|2673.31|2665.61|2673.48|2665.78|2673.03|2665.33|19
1646512600000|2022-03-05 20:36:40|2673.33|2665.63|2673.38|2665.68|2673.44|2665.74|2673.33|2665.63|21
1646512610000|2022-03-05 20:36:50|2673.42|2665.72|2672.89|2665.19|2673.43|2665.73|2672.85|2665.15|13
1646512620000|2022-03-05 20:37:00|2672.92|2665.22|2673.21|2665.51|2673.21|2665.51|2672.77|2665.07|14
1646512630000|2022-03-05 20:37:10|2673.29|2665.59|2673.8|2666.1|2673.8|2666.1|2673.25|2665.55|14
1646512640000|2022-03-05 20:37:20|2673.81|2666.11|2673.83|2666.13|2673.92|2666.22|2673.81|2666.11|18
1646512650000|2022-03-05 20:37:30|2673.85|2666.15|2673.66|2665.96|2673.89|2666.19|2673.42|2665.72|17
1646512660000|2022-03-05 20:37:40|2673.68|2665.98|2673.7|2666|2673.87|2666.17|2673.56|2665.86|22
1646512670000|2022-03-05 20:37:50|2673.71|2666.01|2673.8|2666.1|2673.8|2666.1|2673.62|2665.92|17
1646512680000|2022-03-05 20:38:00|2673.81|2666.11|2673.63|2665.93|2673.86|2666.16|2673.63|2665.93|18
1646512690000|2022-03-05 20:38:10|2673.57|2665.87|2673.81|2666.11|2673.84|2666.14|2673.56|2665.86|16
1646512700000|2022-03-05 20:38:20|2673.76|2666.06|2673.47|2665.77|2673.76|2666.06|2673.33|2665.63|19
1646512710000|2022-03-05 20:38:30|2673.44|2665.74|2673.47|2665.77|2673.55|2665.85|2673.39|2665.69|20
1646512720000|2022-03-05 20:38:40|2673.48|2665.78|2673.84|2666.14|2673.86|2666.16|2673.48|2665.78|20
1646512730000|2022-03-05 20:38:50|2673.87|2666.17|2674.85|2667.15|2674.97|2667.27|2673.86|2666.16|25
1646512740000|2022-03-05 20:39:00|2674.82|2667.12|2674.53|2666.83|2674.82|2667.12|2674.4|2666.7|24
1646512750000|2022-03-05 20:39:10|2674.43|2666.73|2674.56|2666.86|2674.65|2666.95|2674.43|2666.73|21
1646512760000|2022-03-05 20:39:20|2674.58|2666.88|2674.68|2666.98|2674.68|2666.98|2674.54|2666.84|13
1646512770000|2022-03-05 20:39:30|2674.69|2666.99|2675.31|2667.61|2675.31|2667.61|2674.67|2666.97|17
1646512780000|2022-03-05 20:39:40|2675.3|2667.6|2675.93|2668.23|2675.97|2668.27|2675.3|2667.6|21
1646512790000|2022-03-05 20:39:50|2675.98|2668.28|2675.91|2668.21|2675.98|2668.28|2675.76|2668.06|21
1646512800000|2022-03-05 20:40:00|2675.85|2668.15|2675.84|2668.14|2675.92|2668.22|2675.75|2668.05|16
1646512810000|2022-03-05 20:40:10|2675.8|2668.1|2675.89|2668.19|2675.89|2668.19|2675.77|2668.07|21
1646512820000|2022-03-05 20:40:20|2675.88|2668.18|2675.91|2668.21|2675.95|2668.25|2675.87|2668.17|21
1646512830000|2022-03-05 20:40:30|2675.87|2668.17|2675.9|2668.2|2675.93|2668.23|2675.83|2668.13|25
1646512840000|2022-03-05 20:40:40|2675.91|2668.21|2676.06|2668.36|2676.06|2668.36|2675.89|2668.19|21
1646512850000|2022-03-05 20:40:50|2676.08|2668.38|2676.14|2668.44|2676.14|2668.44|2676.04|2668.34|21
1646512860000|2022-03-05 20:41:00|2676.1|2668.4|2676.12|2668.42|2676.18|2668.48|2676.08|2668.38|21
1646512870000|2022-03-05 20:41:10|2676.14|2668.44|2676.25|2668.55|2676.29|2668.59|2676.11|2668.41|18
1646512880000|2022-03-05 20:41:20|2676.29|2668.59|2677.04|2669.34|2677.04|2669.34|2676.28|2668.58|21
1646512890000|2022-03-05 20:41:30|2677.03|2669.33|2676.71|2669.01|2677.04|2669.34|2676.41|2668.71|26
1646512900000|2022-03-05 20:41:40|2676.7|2669|2676.76|2669.06|2676.77|2669.07|2676.68|2668.98|19
1646512910000|2022-03-05 20:41:50|2676.78|2669.08|2676.94|2669.24|2676.94|2669.24|2676.54|2668.84|20
1646512920000|2022-03-05 20:42:00|2676.9|2669.2|2676.98|2669.28|2677|2669.3|2676.9|2669.2|18
1646512930000|2022-03-05 20:42:10|2677|2669.3|2676.96|2669.26|2677.03|2669.33|2676.83|2669.13|19
1646512940000|2022-03-05 20:42:20|2677|2669.3|2677.12|2669.42|2677.18|2669.48|2676.95|2669.25|22
1646512950000|2022-03-05 20:42:30|2677.08|2669.38|2673.63|2665.93|2677.15|2669.45|2673.59|2665.89|24
1646512960000|2022-03-05 20:42:40|2673.59|2665.89|2672.84|2665.14|2673.59|2665.89|2672.59|2664.89|26
1646512970000|2022-03-05 20:42:50|2672.86|2665.16|2673.11|2665.41|2673.11|2665.41|2672.74|2665.04|22
1646512980000|2022-03-05 20:43:00|2673.2|2665.5|2674.3|2666.6|2674.31|2666.61|2673.2|2665.5|24
1646512990000|2022-03-05 20:43:10|2674.31|2666.61|2674.33|2666.63|2674.58|2666.88|2674.15|2666.45|22
1646513000000|2022-03-05 20:43:20|2674.29|2666.59|2674.5|2666.8|2674.5|2666.8|2674.29|2666.59|24
1646513010000|2022-03-05 20:43:30|2674.48|2666.78|2675.67|2667.97|2675.81|2668.11|2674.44|2666.74|29
1646513020000|2022-03-05 20:43:40|2675.52|2667.82|2676.67|2668.97|2676.68|2668.98|2675.51|2667.81|23
1646513030000|2022-03-05 20:43:50|2676.68|2668.98|2676.44|2668.74|2676.68|2668.98|2676.44|2668.74|11
1646513040000|2022-03-05 20:44:00|2676.46|2668.76|2676.45|2668.75|2676.7|2669|2676.34|2668.64|24
1646513050000|2022-03-05 20:44:10|2676.44|2668.74|2676.58|2668.88|2676.71|2669.01|2676.35|2668.65|19
1646513060000|2022-03-05 20:44:20|2676.6|2668.9|2676.71|2669.01|2676.77|2669.07|2676.57|2668.87|22
1646513070000|2022-03-05 20:44:30|2676.7|2669|2676.82|2669.12|2676.82|2669.12|2676.68|2668.98|16
1646513080000|2022-03-05 20:44:40|2676.81|2669.11|2675.1|2667.4|2677.45|2669.75|2675.09|2667.39|26
1646513090000|2022-03-05 20:44:50|2675.23|2667.53|2675.23|2667.53|2675.37|2667.67|2675.14|2667.44|23
1646513100000|2022-03-05 20:45:00|2675.28|2667.58|2675.66|2667.96|2675.72|2668.02|2675.16|2667.46|24
1646513110000|2022-03-05 20:45:10|2675.46|2667.76|2673.83|2666.13|2675.46|2667.76|2673.36|2665.66|25
1646513120000|2022-03-05 20:45:20|2673.84|2666.14|2674.14|2666.44|2674.26|2666.56|2673.84|2666.14|24
1646513130000|2022-03-05 20:45:30|2674.13|2666.43|2674.05|2666.35|2674.14|2666.44|2674.02|2666.32|21
1646513140000|2022-03-05 20:45:40|2674.07|2666.37|2673.74|2666.04|2674.09|2666.39|2673.74|2666.04|18
1646513150000|2022-03-05 20:45:50|2673.72|2666.02|2675.62|2667.92|2675.67|2667.97|2673.72|2666.02|26
1646513160000|2022-03-05 20:46:00|2675.64|2667.94|2676.23|2668.53|2676.69|2668.99|2675.64|2667.94|16
1646513170000|2022-03-05 20:46:10|2676.11|2668.41|2676.46|2668.76|2676.69|2668.99|2675.98|2668.28|23
1646513180000|2022-03-05 20:46:20|2676.47|2668.77|2676.89|2669.19|2676.93|2669.23|2676.46|2668.76|27
1646513190000|2022-03-05 20:46:30|2676.9|2669.2|2676.06|2668.36|2676.9|2669.2|2676.05|2668.35|25
1646513200000|2022-03-05 20:46:40|2676.05|2668.35|2676.61|2668.91|2676.91|2669.21|2676.05|2668.35|22
1646513210000|2022-03-05 20:46:50|2676.6|2668.9|2676.72|2669.02|2676.81|2669.11|2676.57|2668.87|24
1646513220000|2022-03-05 20:47:00|2676.77|2669.07|2677.31|2669.61|2677.5|2669.8|2676.69|2668.99|25
1646513230000|2022-03-05 20:47:10|2677.02|2669.32|2676.54|2668.84|2677.02|2669.32|2675.85|2668.15|27
1646513240000|2022-03-05 20:47:20|2676.62|2668.92|2675.48|2667.78|2676.63|2668.93|2675.48|2667.78|24
1646513250000|2022-03-05 20:47:30|2675.49|2667.79|2676.31|2668.61|2676.57|2668.87|2675.47|2667.77|21
1646513260000|2022-03-05 20:47:40|2676.27|2668.57|2676.79|2669.09|2676.82|2669.12|2676.21|2668.51|16
1646513270000|2022-03-05 20:47:50|2676.84|2669.14|2676.66|2668.96|2676.84|2669.14|2676.58|2668.88|25
1646513280000|2022-03-05 20:48:00|2676.67|2668.97|2676.78|2669.08|2676.78|2669.08|2676.59|2668.89|21
1646513290000|2022-03-05 20:48:10|2676.71|2669.01|2676.75|2669.05|2676.75|2669.05|2676.57|2668.87|27
1646513300000|2022-03-05 20:48:20|2676.78|2669.08|2675.48|2667.78|2676.8|2669.1|2675.27|2667.57|23
1646513310000|2022-03-05 20:48:30|2675.47|2667.77|2675.37|2667.67|2675.48|2667.78|2675.34|2667.64|17
1646513320000|2022-03-05 20:48:40|2675.38|2667.68|2675.44|2667.74|2675.44|2667.74|2675.33|2667.63|9
1646513330000|2022-03-05 20:48:50|2675.42|2667.72|2675.42|2667.72|2675.47|2667.77|2675.41|2667.71|16
1646513340000|2022-03-05 20:49:00|2675.46|2667.76|2676.16|2668.46|2676.99|2669.29|2675.46|2667.76|27
1646513350000|2022-03-05 20:49:10|2675.77|2668.07|2675.84|2668.14|2675.91|2668.21|2675.77|2668.07|20
1646513360000|2022-03-05 20:49:20|2675.8|2668.1|2676.11|2668.41|2676.51|2668.81|2675.8|2668.1|19
1646513370000|2022-03-05 20:49:30|2676.13|2668.43|2676.07|2668.37|2676.19|2668.49|2676.05|2668.35|15
1646513380000|2022-03-05 20:49:40|2676.09|2668.39|2676.18|2668.48|2676.52|2668.82|2676.09|2668.39|25
1646513390000|2022-03-05 20:49:50|2676.2|2668.5|2676.34|2668.64|2676.34|2668.64|2676.17|2668.47|17
1646513400000|2022-03-05 20:50:00|2676.36|2668.66|2676.36|2668.66|2676.39|2668.69|2675.99|2668.29|26
1646513410000|2022-03-05 20:50:10|2676.31|2668.61|2676.34|2668.64|2676.5|2668.8|2676.31|2668.61|22
1646513420000|2022-03-05 20:50:20|2676.33|2668.63|2676.46|2668.76|2676.46|2668.76|2676.32|2668.62|20
1646513430000|2022-03-05 20:50:30|2676.47|2668.77|2676.51|2668.81|2676.56|2668.86|2676.4|2668.7|23
1646513440000|2022-03-05 20:50:40|2676.49|2668.79|2676.39|2668.69|2676.58|2668.88|2676.33|2668.63|16
1646513450000|2022-03-05 20:50:50|2676.38|2668.68|2674.9|2667.2|2676.67|2668.97|2674.89|2667.19|27
1646513460000|2022-03-05 20:51:00|2674.78|2667.08|2673.2|2665.5|2674.78|2667.08|2673.07|2665.37|22
1646513470000|2022-03-05 20:51:10|2673.33|2665.63|2673.39|2665.69|2673.85|2666.15|2673.29|2665.59|23
1646513480000|2022-03-05 20:51:20|2673.47|2665.77|2673.81|2666.11|2673.81|2666.11|2673.47|2665.77|17
1646513490000|2022-03-05 20:51:30|2673.8|2666.1|2673.78|2666.08|2673.87|2666.17|2673.69|2665.99|23
1646513500000|2022-03-05 20:51:40|2673.79|2666.09|2673.84|2666.14|2673.84|2666.14|2673.64|2665.94|18
1646513510000|2022-03-05 20:51:50|2673.83|2666.13|2673.47|2665.77|2673.83|2666.13|2673.43|2665.73|18
1646513520000|2022-03-05 20:52:00|2673.46|2665.76|2673.11|2665.41|2673.47|2665.77|2672.75|2665.05|19
1646513530000|2022-03-05 20:52:10|2673.06|2665.36|2674.92|2667.22|2674.92|2667.22|2672.94|2665.24|27
1646513540000|2022-03-05 20:52:20|2675.02|2667.32|2675.2|2667.5|2675.27|2667.57|2675.02|2667.32|26
1646513550000|2022-03-05 20:52:30|2675.22|2667.52|2675.23|2667.53|2675.27|2667.57|2675.17|2667.47|19
1646513560000|2022-03-05 20:52:40|2675.27|2667.57|2674.67|2666.97|2675.27|2667.57|2674.59|2666.89|23
1646513570000|2022-03-05 20:52:50|2674.78|2667.08|2674.61|2666.91|2674.79|2667.09|2674.6|2666.9|23
1646513580000|2022-03-05 20:53:00|2674.63|2666.93|2673.98|2666.28|2674.69|2666.99|2673.9|2666.2|23
1646513590000|2022-03-05 20:53:10|2674|2666.3|2674.14|2666.44|2674.21|2666.51|2674|2666.3|21
1646513600000|2022-03-05 20:53:20|2674.17|2666.47|2674.15|2666.45|2674.25|2666.55|2674.13|2666.43|14
1646513610000|2022-03-05 20:53:30|2674.19|2666.49|2675.87|2668.17|2675.93|2668.23|2674.18|2666.48|24
1646513620000|2022-03-05 20:53:40|2675.89|2668.19|2675.61|2667.91|2675.97|2668.27|2675.34|2667.64|27
1646513630000|2022-03-05 20:53:50|2675.56|2667.86|2676.04|2668.34|2676.04|2668.34|2675.42|2667.72|16
1646513640000|2022-03-05 20:54:00|2676.01|2668.31|2676.18|2668.48|2676.19|2668.49|2676.01|2668.31|21
1646513650000|2022-03-05 20:54:10|2676.15|2668.45|2676.06|2668.36|2676.2|2668.5|2676.01|2668.31|23
1646513660000|2022-03-05 20:54:20|2676.05|2668.35|2675.99|2668.29|2676.12|2668.42|2675.8|2668.1|22
1646513670000|2022-03-05 20:54:30|2676.02|2668.32|2676.11|2668.41|2676.19|2668.49|2675.97|2668.27|22
1646513680000|2022-03-05 20:54:40|2676.14|2668.44|2675.23|2667.53|2676.35|2668.65|2675.23|2667.53|26
1646513690000|2022-03-05 20:54:50|2675.27|2667.57|2675.95|2668.25|2675.99|2668.29|2675.21|2667.51|22
1646513700000|2022-03-05 20:55:00|2675.98|2668.28|2675|2667.3|2675.98|2668.28|2674.91|2667.21|22
1646513710000|2022-03-05 20:55:10|2674.94|2667.24|2674.19|2666.49|2675.12|2667.42|2673.75|2666.05|29
1646513720000|2022-03-05 20:55:20|2674.2|2666.5|2674.29|2666.59|2674.34|2666.64|2674.05|2666.35|25
1646513730000|2022-03-05 20:55:30|2674.34|2666.64|2674.81|2667.11|2674.97|2667.27|2674.23|2666.53|21
1646513740000|2022-03-05 20:55:40|2674.56|2666.86|2674.58|2666.88|2674.62|2666.92|2674.29|2666.59|22
1646513750000|2022-03-05 20:55:50|2674.69|2666.99|2674.6|2666.9|2674.81|2667.11|2674.49|2666.79|25
1646513760000|2022-03-05 20:56:00|2674.57|2666.87|2674.52|2666.82|2674.61|2666.91|2674.49|2666.79|24
1646513770000|2022-03-05 20:56:10|2674.56|2666.86|2674.58|2666.88|2674.68|2666.98|2674.5|2666.8|27
1646513780000|2022-03-05 20:56:20|2674.6|2666.9|2674.71|2667.01|2674.71|2667.01|2674.52|2666.82|22
1646513790000|2022-03-05 20:56:30|2674.72|2667.02|2675.07|2667.37|2675.24|2667.54|2674.51|2666.81|24
1646513800000|2022-03-05 20:56:40|2675.06|2667.36|2674.69|2666.99|2675.14|2667.44|2674.69|2666.99|28
1646513810000|2022-03-05 20:56:50|2674.74|2667.04|2674.2|2666.5|2674.77|2667.07|2674.2|2666.5|22
1646513820000|2022-03-05 20:57:00|2674.35|2666.65|2674.54|2666.84|2674.54|2666.84|2673.99|2666.29|25
1646513830000|2022-03-05 20:57:10|2674.5|2666.8|2673.5|2665.8|2674.5|2666.8|2673.5|2665.8|20
1646513840000|2022-03-05 20:57:20|2673.32|2665.62|2672.6|2664.9|2673.32|2665.62|2672.55|2664.85|25
1646513850000|2022-03-05 20:57:30|2672.63|2664.93|2672.77|2665.07|2672.78|2665.08|2672.63|2664.93|20
1646513860000|2022-03-05 20:57:40|2672.73|2665.03|2672.97|2665.27|2673.22|2665.52|2672.73|2665.03|24
1646513870000|2022-03-05 20:57:50|2673|2665.3|2672.93|2665.23|2673.19|2665.49|2672.87|2665.17|23
1646513880000|2022-03-05 20:58:00|2672.94|2665.24|2672.81|2665.11|2672.94|2665.24|2672.67|2664.97|13
1646513890000|2022-03-05 20:58:10|2672.82|2665.12|2673.08|2665.38|2673.11|2665.41|2672.82|2665.12|26
1646513900000|2022-03-05 20:58:20|2673.03|2665.33|2673.06|2665.36|2673.07|2665.37|2673|2665.3|21
1646513910000|2022-03-05 20:58:30|2673.09|2665.39|2673.41|2665.71|2673.69|2665.99|2673.06|2665.36|25
1646513920000|2022-03-05 20:58:40|2673.4|2665.7|2673.37|2665.67|2673.57|2665.87|2673.3|2665.6|21
1646513930000|2022-03-05 20:58:50|2673.47|2665.77|2673.43|2665.73|2673.61|2665.91|2673.33|2665.63|24
1646513940000|2022-03-05 20:59:00|2673.35|2665.65|2673.4|2665.7|2673.42|2665.72|2673.33|2665.63|14
1646513950000|2022-03-05 20:59:10|2673.38|2665.68|2673.39|2665.69|2673.55|2665.85|2673.31|2665.61|16
1646513960000|2022-03-05 20:59:20|2673.38|2665.68|2673.78|2666.08|2673.78|2666.08|2673.37|2665.67|19
1646513970000|2022-03-05 20:59:30|2673.72|2666.02|2673.63|2665.93|2673.8|2666.1|2673.57|2665.87|22
1646513980000|2022-03-05 20:59:40|2673.58|2665.88|2671.89|2664.19|2673.61|2665.91|2671.62|2663.92|22
1646513990000|2022-03-05 20:59:50|2672|2664.3|2671.53|2663.83|2672.23|2664.53|2671.45|2663.75|25
1646514000000|2022-03-05 21:00:00|2671.51|2663.81|2672.15|2664.45|2672.17|2664.47|2671.33|2663.63|25
1646514010000|2022-03-05 21:00:10|2672.13|2664.43|2671.58|2663.88|2672.69|2664.99|2671.52|2663.82|26
1646514020000|2022-03-05 21:00:20|2671.59|2663.89|2671.65|2663.95|2671.65|2663.95|2671.59|2663.89|19
1646514030000|2022-03-05 21:00:30|2671.63|2663.93|2672.74|2665.04|2672.98|2665.28|2671.57|2663.87|24
1646514040000|2022-03-05 21:00:40|2672.73|2665.03|2670.83|2663.13|2672.76|2665.06|2670.81|2663.11|28
1646514050000|2022-03-05 21:00:50|2670.85|2663.15|2670.51|2662.81|2670.85|2663.15|2670.08|2662.38|27
1646514060000|2022-03-05 21:01:00|2670.42|2662.72|2670.2|2662.5|2670.7|2663|2670.12|2662.42|25
1646514070000|2022-03-05 21:01:10|2670.19|2662.49|2670.34|2662.64|2670.4|2662.7|2670.11|2662.41|22
1646514080000|2022-03-05 21:01:20|2670.39|2662.69|2670.67|2662.97|2670.68|2662.98|2670.35|2662.65|25
1646514090000|2022-03-05 21:01:30|2670.64|2662.94|2670.48|2662.78|2670.79|2663.09|2670.37|2662.67|26
1646514100000|2022-03-05 21:01:40|2670.5|2662.8|2670.51|2662.81|2670.67|2662.97|2670.5|2662.8|12
1646514110000|2022-03-05 21:01:50|2670.56|2662.86|2670.67|2662.97|2670.71|2663.01|2670.52|2662.82|20
1646514120000|2022-03-05 21:02:00|2670.62|2662.92|2670.97|2663.27|2670.97|2663.27|2670.47|2662.77|19
1646514130000|2022-03-05 21:02:10|2670.94|2663.24|2671.01|2663.31|2671.08|2663.38|2670.92|2663.22|14
1646514140000|2022-03-05 21:02:20|2671.04|2663.34|2670.4|2662.7|2671.04|2663.34|2670.4|2662.7|10
1646514150000|2022-03-05 21:02:30|2670.41|2662.71|2670.95|2663.25|2670.95|2663.25|2670.36|2662.66|19
1646514160000|2022-03-05 21:02:40|2670.96|2663.26|2670.96|2663.26|2670.97|2663.27|2670.84|2663.14|22
1646514170000|2022-03-05 21:02:50|2670.91|2663.21|2670.72|2663.02|2670.91|2663.21|2670.43|2662.73|22
1646514180000|2022-03-05 21:03:00|2670.75|2663.05|2672.01|2664.31|2672.34|2664.64|2670.63|2662.93|20
1646514190000|2022-03-05 21:03:10|2672.12|2664.42|2672.14|2664.44|2672.16|2664.46|2672.05|2664.35|9
1646514200000|2022-03-05 21:03:20|2672.16|2664.46|2671.99|2664.29|2672.17|2664.47|2671.96|2664.26|12
1646514210000|2022-03-05 21:03:30|2672|2664.3|2672.2|2664.5|2672.3|2664.6|2671.99|2664.29|23
1646514220000|2022-03-05 21:03:40|2672.21|2664.51|2670.72|2663.02|2672.38|2664.68|2670.72|2663.02|22
1646514230000|2022-03-05 21:03:50|2670.6|2662.9|2669.71|2662.01|2670.66|2662.96|2669.71|2662.01|23
1646514240000|2022-03-05 21:04:00|2669.68|2661.98|2669.78|2662.08|2669.89|2662.19|2669.68|2661.98|22
1646514250000|2022-03-05 21:04:10|2669.73|2662.03|2667.89|2660.19|2669.73|2662.03|2667.87|2660.17|23
1646514260000|2022-03-05 21:04:20|2667.88|2660.18|2667.62|2659.92|2667.9|2660.2|2667.39|2659.69|24
1646514270000|2022-03-05 21:04:30|2667.6|2659.9|2667.7|2660|2667.78|2660.08|2667.6|2659.9|18
1646514280000|2022-03-05 21:04:40|2667.65|2659.95|2667.34|2659.64|2667.65|2659.95|2667.33|2659.63|23
1646514290000|2022-03-05 21:04:50|2667.36|2659.66|2667.4|2659.7|2667.42|2659.72|2667.3|2659.6|18
1646514300000|2022-03-05 21:05:00|2667.32|2659.62|2667.05|2659.35|2667.42|2659.72|2667.01|2659.31|19
1646514310000|2022-03-05 21:05:10|2667.03|2659.33|2667.18|2659.48|2667.28|2659.58|2666.85|2659.15|18
1646514320000|2022-03-05 21:05:20|2667.19|2659.49|2667.53|2659.83|2667.55|2659.85|2667.06|2659.36|25
1646514330000|2022-03-05 21:05:30|2667.55|2659.85|2667.56|2659.86|2667.57|2659.87|2667.54|2659.84|6
1646514340000|2022-03-05 21:05:40|2667.57|2659.87|2667.55|2659.85|2667.57|2659.87|2667.53|2659.83|16
1646514350000|2022-03-05 21:05:50|2667.54|2659.84|2667.55|2659.85|2667.56|2659.86|2667.52|2659.82|10
1646514360000|2022-03-05 21:06:00|2667.57|2659.87|2668.25|2660.55|2668.25|2660.55|2667.57|2659.87|16
1646514370000|2022-03-05 21:06:10|2668.28|2660.58|2667.97|2660.27|2668.56|2660.86|2667.97|2660.27|24
1646514380000|2022-03-05 21:06:20|2667.8|2660.1|2667.29|2659.59|2667.85|2660.15|2666.85|2659.15|28
1646514390000|2022-03-05 21:06:30|2667.23|2659.53|2667.42|2659.72|2667.42|2659.72|2667.2|2659.5|24
1646514400000|2022-03-05 21:06:40|2667.43|2659.73|2667.57|2659.87|2667.82|2660.12|2667.37|2659.67|22
1646514410000|2022-03-05 21:06:50|2667.6|2659.9|2667.82|2660.12|2667.82|2660.12|2667.6|2659.9|12
1646514420000|2022-03-05 21:07:00|2667.81|2660.11|2667.83|2660.13|2667.85|2660.15|2667.51|2659.81|23
1646514430000|2022-03-05 21:07:10|2667.84|2660.14|2667.81|2660.11|2667.87|2660.17|2667.81|2660.11|13
1646514440000|2022-03-05 21:07:20|2667.82|2660.12|2668.28|2660.58|2668.38|2660.68|2667.8|2660.1|17
1646514450000|2022-03-05 21:07:30|2668.25|2660.55|2667.85|2660.15|2668.25|2660.55|2667.77|2660.07|22
1646514460000|2022-03-05 21:07:40|2667.86|2660.16|2667.7|2660|2668.02|2660.32|2667.7|2660|23
1646514470000|2022-03-05 21:07:50|2667.62|2659.92|2667.42|2659.72|2667.69|2659.99|2667.39|2659.69|24
1646514480000|2022-03-05 21:08:00|2667.41|2659.71|2667.49|2659.79|2667.49|2659.79|2667.41|2659.71|7
1646514490000|2022-03-05 21:08:10|2667.43|2659.73|2667.42|2659.72|2667.44|2659.74|2667.42|2659.72|7
1646514500000|2022-03-05 21:08:20|2667.4|2659.7|2667.32|2659.62|2667.4|2659.7|2667.14|2659.44|16
1646514510000|2022-03-05 21:08:30|2667.35|2659.65|2667.16|2659.46|2667.35|2659.65|2666.95|2659.25|21
1646514520000|2022-03-05 21:08:40|2667.12|2659.42|2666.98|2659.28|2667.17|2659.47|2666.98|2659.28|23
1646514530000|2022-03-05 21:08:50|2666.96|2659.26|2667.61|2659.91|2667.61|2659.91|2666.54|2658.84|26
1646514540000|2022-03-05 21:09:00|2667.92|2660.22|2670.1|2662.4|2670.1|2662.4|2667.92|2660.22|26
1646514550000|2022-03-05 21:09:10|2670.16|2662.46|2670.62|2662.92|2671.27|2663.57|2669.9|2662.2|26
1646514560000|2022-03-05 21:09:20|2670.64|2662.94|2670.79|2663.09|2671.02|2663.32|2670.31|2662.61|26
1646514570000|2022-03-05 21:09:30|2670.8|2663.1|2670.87|2663.17|2670.96|2663.26|2670.74|2663.04|24
1646514580000|2022-03-05 21:09:40|2670.95|2663.25|2670.95|2663.25|2670.95|2663.25|2670.54|2662.84|21
1646514590000|2022-03-05 21:09:50|2670.88|2663.18|2670.81|2663.11|2670.98|2663.28|2670.55|2662.85|26
1646514600000|2022-03-05 21:10:00|2670.79|2663.09|2670.62|2662.92|2671.19|2663.49|2670.62|2662.92|22
1646514610000|2022-03-05 21:10:10|2670.6|2662.9|2670.63|2662.93|2670.66|2662.96|2670.46|2662.76|23
1646514620000|2022-03-05 21:10:20|2670.64|2662.94|2670.73|2663.03|2670.8|2663.1|2670.63|2662.93|14
1646514630000|2022-03-05 21:10:30|2670.7|2663|2670.52|2662.82|2670.7|2663|2670.09|2662.39|24
1646514640000|2022-03-05 21:10:40|2670.56|2662.86|2670.09|2662.39|2670.61|2662.91|2669.98|2662.28|23
1646514650000|2022-03-05 21:10:50|2670.1|2662.4|2670.32|2662.62|2670.4|2662.7|2670.1|2662.4|13
1646514660000|2022-03-05 21:11:00|2670.3|2662.6|2670.39|2662.69|2670.44|2662.74|2670.3|2662.6|15
1646514670000|2022-03-05 21:11:10|2670.4|2662.7|2670.85|2663.15|2671.13|2663.43|2670.39|2662.69|22
1646514680000|2022-03-05 21:11:20|2670.87|2663.17|2670.83|2663.13|2670.95|2663.25|2670.73|2663.03|23
1646514690000|2022-03-05 21:11:30|2670.84|2663.14|2670.28|2662.58|2670.87|2663.17|2670.28|2662.58|19
1646514700000|2022-03-05 21:11:40|2670.14|2662.44|2670.35|2662.65|2670.46|2662.76|2670.14|2662.44|17
1646514710000|2022-03-05 21:11:50|2670.37|2662.67|2670.36|2662.66|2670.39|2662.69|2670.3|2662.6|10
1646514720000|2022-03-05 21:12:00|2670.37|2662.67|2670.36|2662.66|2670.37|2662.67|2670.36|2662.66|2
1646514730000|2022-03-05 21:12:10|2670.37|2662.67|2670.46|2662.76|2670.48|2662.78|2670.31|2662.61|11
1646514740000|2022-03-05 21:12:20|2670.41|2662.71|2670.28|2662.58|2670.41|2662.71|2670.18|2662.48|12
1646514750000|2022-03-05 21:12:30|2670.27|2662.57|2669.31|2661.61|2670.27|2662.57|2669.28|2661.58|24
1646514760000|2022-03-05 21:12:40|2669.18|2661.48|2669.52|2661.82|2669.55|2661.85|2669.02|2661.32|22
1646514770000|2022-03-05 21:12:50|2669.53|2661.83|2669.13|2661.43|2669.53|2661.83|2669.09|2661.39|18
1646514780000|2022-03-05 21:13:00|2669.16|2661.46|2669.12|2661.42|2669.16|2661.46|2669.11|2661.41|11
1646514790000|2022-03-05 21:13:10|2669.29|2661.59|2669.29|2661.59|2669.42|2661.72|2669.26|2661.56|14
1646514800000|2022-03-05 21:13:20|2669.34|2661.64|2668.82|2661.12|2669.5|2661.8|2668.82|2661.12|25
1646514810000|2022-03-05 21:13:30|2668.84|2661.14|2668.84|2661.14|2668.86|2661.16|2668.79|2661.09|21
1646514820000|2022-03-05 21:13:40|2668.83|2661.13|2669.23|2661.53|2669.24|2661.54|2668.8|2661.1|22
1646514830000|2022-03-05 21:13:50|2669.24|2661.54|2669.03|2661.33|2669.27|2661.57|2668.82|2661.12|20
1646514840000|2022-03-05 21:14:00|2669|2661.3|2669.11|2661.41|2669.14|2661.44|2669|2661.3|20
1646514850000|2022-03-05 21:14:10|2669.08|2661.38|2669.24|2661.54|2669.34|2661.64|2669.08|2661.38|16
1646514860000|2022-03-05 21:14:20|2669.25|2661.55|2668.8|2661.1|2669.25|2661.55|2668.71|2661.01|23
1646514870000|2022-03-05 21:14:30|2668.84|2661.14|2668.8|2661.1|2668.84|2661.14|2668.77|2661.07|9
1646514880000|2022-03-05 21:14:40|2668.83|2661.13|2669.23|2661.53|2669.32|2661.62|2668.83|2661.13|23
1646514890000|2022-03-05 21:14:50|2669.24|2661.54|2669.16|2661.46|2669.28|2661.58|2669.16|2661.46|19
1646514900000|2022-03-05 21:15:00|2669.19|2661.49|2668.88|2661.18|2669.23|2661.53|2668.77|2661.07|24
1646514910000|2022-03-05 21:15:10|2668.92|2661.22|2668.85|2661.15|2668.94|2661.24|2668.83|2661.13|14
1646514920000|2022-03-05 21:15:20|2668.86|2661.16|2669.03|2661.33|2669.22|2661.52|2668.83|2661.13|18
1646514930000|2022-03-05 21:15:30|2669.06|2661.36|2669.35|2661.65|2669.35|2661.65|2669|2661.3|16
1646514940000|2022-03-05 21:15:40|2669.38|2661.68|2668.69|2660.99|2669.39|2661.69|2668.61|2660.91|26
1646514950000|2022-03-05 21:15:50|2668.7|2661|2669.08|2661.38|2669.09|2661.39|2668.7|2661|16
1646514960000|2022-03-05 21:16:00|2669.05|2661.35|2668.97|2661.27|2669.09|2661.39|2668.92|2661.22|11
1646514970000|2022-03-05 21:16:10|2668.99|2661.29|2668.66|2660.96|2668.99|2661.29|2668.66|2660.96|11
1646514980000|2022-03-05 21:16:20|2668.59|2660.89|2668.56|2660.86|2668.59|2660.89|2668.2|2660.5|17
1646514990000|2022-03-05 21:16:30|2668.63|2660.93|2668.84|2661.14|2668.85|2661.15|2668.63|2660.93|11
1646515000000|2022-03-05 21:16:40|2668.83|2661.13|2668.92|2661.22|2668.93|2661.23|2668.47|2660.77|16
1646515010000|2022-03-05 21:16:50|2668.93|2661.23|2668.8|2661.1|2668.93|2661.23|2668.78|2661.08|18
1646515020000|2022-03-05 21:17:00|2668.82|2661.12|2668.8|2661.1|2668.82|2661.12|2668.8|2661.1|5
1646515030000|2022-03-05 21:17:10|2668.82|2661.12|2668.94|2661.24|2669.19|2661.49|2668.82|2661.12|13
1646515040000|2022-03-05 21:17:20|2668.96|2661.26|2669.12|2661.42|2669.12|2661.42|2668.94|2661.24|17
1646515050000|2022-03-05 21:17:30|2669.17|2661.47|2668.99|2661.29|2669.4|2661.7|2668.99|2661.29|25
1646515060000|2022-03-05 21:17:40|2668.95|2661.25|2669.2|2661.5|2669.2|2661.5|2668.82|2661.12|22
1646515070000|2022-03-05 21:17:50|2669.23|2661.53|2669.19|2661.49|2669.32|2661.62|2669.15|2661.45|15
1646515080000|2022-03-05 21:18:00|2669.23|2661.53|2669.33|2661.63|2669.36|2661.66|2669.21|2661.51|17
1646515090000|2022-03-05 21:18:10|2669.35|2661.65|2669.37|2661.67|2669.37|2661.67|2669.3|2661.6|13
1646515100000|2022-03-05 21:18:20|2669.36|2661.66|2670.48|2662.78|2670.61|2662.91|2669.32|2661.62|18
1646515110000|2022-03-05 21:18:30|2670.39|2662.69|2670.04|2662.34|2670.42|2662.72|2669.95|2662.25|25
1646515120000|2022-03-05 21:18:40|2670.07|2662.37|2670.02|2662.32|2670.08|2662.38|2669.83|2662.13|21
1646515130000|2022-03-05 21:18:50|2670.01|2662.31|2670.21|2662.51|2670.36|2662.66|2670.01|2662.31|26
1646515140000|2022-03-05 21:19:00|2670.23|2662.53|2670.07|2662.37|2670.34|2662.64|2670.07|2662.37|21
1646515150000|2022-03-05 21:19:10|2670.09|2662.39|2670.06|2662.36|2670.18|2662.48|2670.05|2662.35|23
1646515160000|2022-03-05 21:19:20|2670.21|2662.51|2667.92|2660.22|2670.25|2662.55|2667.85|2660.15|24
1646515170000|2022-03-05 21:19:30|2668.33|2660.63|2669.71|2662.01|2669.74|2662.04|2668.33|2660.63|26
1646515180000|2022-03-05 21:19:40|2669.66|2661.96|2669.87|2662.17|2669.87|2662.17|2669.5|2661.8|17
1646515190000|2022-03-05 21:19:50|2669.84|2662.14|2669.96|2662.26|2670.05|2662.35|2669.84|2662.14|17
1646515200000|2022-03-05 21:20:00|2669.86|2662.16|2669.76|2662.06|2669.86|2662.16|2669.33|2661.63|23
1646515210000|2022-03-05 21:20:10|2669.87|2662.17|2669.66|2661.96|2669.92|2662.22|2669.64|2661.94|13
1646515220000|2022-03-05 21:20:20|2669.6|2661.9|2669.79|2662.09|2669.81|2662.11|2669.57|2661.87|17
1646515230000|2022-03-05 21:20:30|2669.71|2662.01|2669.71|2662.01|2669.77|2662.07|2669.65|2661.95|13
1646515240000|2022-03-05 21:20:40|2669.7|2662|2670.27|2662.57|2670.33|2662.63|2669.66|2661.96|16
1646515250000|2022-03-05 21:20:50|2670.3|2662.6|2670.3|2662.6|2670.32|2662.62|2670.17|2662.47|19
1646515260000|2022-03-05 21:21:00|2670.28|2662.58|2670.59|2662.89|2670.59|2662.89|2670.26|2662.56|15
1646515270000|2022-03-05 21:21:10|2670.57|2662.87|2670.63|2662.93|2670.68|2662.98|2670.42|2662.72|21
1646515280000|2022-03-05 21:21:20|2670.67|2662.97|2670.56|2662.86|2670.68|2662.98|2670.51|2662.81|19
1646515290000|2022-03-05 21:21:30|2670.57|2662.87|2670.55|2662.85|2670.58|2662.88|2670.52|2662.82|13
1646515300000|2022-03-05 21:21:40|2670.58|2662.88|2670.59|2662.89|2670.59|2662.89|2670.54|2662.84|7
1646515310000|2022-03-05 21:21:50|2670.6|2662.9|2670.21|2662.51|2670.65|2662.95|2670.11|2662.41|23
1646515320000|2022-03-05 21:22:00|2670.22|2662.52|2669.98|2662.28|2670.24|2662.54|2669.98|2662.28|21
1646515330000|2022-03-05 21:22:10|2669.85|2662.15|2670.11|2662.41|2670.15|2662.45|2669.84|2662.14|22
1646515340000|2022-03-05 21:22:20|2670.09|2662.39|2669.78|2662.08|2670.12|2662.42|2669.78|2662.08|23
1646515350000|2022-03-05 21:22:30|2669.77|2662.07|2670.05|2662.35|2670.07|2662.37|2669.76|2662.06|18
1646515360000|2022-03-05 21:22:40|2670.07|2662.37|2670.11|2662.41|2670.17|2662.47|2669.91|2662.21|19
1646515370000|2022-03-05 21:22:50|2670.08|2662.38|2670.85|2663.15|2670.85|2663.15|2670.05|2662.35|24
1646515380000|2022-03-05 21:23:00|2670.79|2663.09|2670.69|2662.99|2670.79|2663.09|2670.44|2662.74|24
1646515390000|2022-03-05 21:23:10|2670.85|2663.15|2670.48|2662.78|2670.87|2663.17|2670.45|2662.75|22
1646515400000|2022-03-05 21:23:20|2670.49|2662.79|2670.63|2662.93|2670.63|2662.93|2670.45|2662.75|23
1646515410000|2022-03-05 21:23:30|2670.68|2662.98|2670.18|2662.48|2670.68|2662.98|2670.16|2662.46|15
1646515420000|2022-03-05 21:23:40|2670.02|2662.32|2670.02|2662.32|2670.02|2662.32|2669.67|2661.97|23
1646515430000|2022-03-05 21:23:50|2670.03|2662.33|2670|2662.3|2670.03|2662.33|2669.99|2662.29|12
1646515440000|2022-03-05 21:24:00|2670.06|2662.36|2670.18|2662.48|2670.18|2662.48|2669.88|2662.18|16
1646515450000|2022-03-05 21:24:10|2670.16|2662.46|2670|2662.3|2670.19|2662.49|2669.74|2662.04|19
1646515460000|2022-03-05 21:24:20|2670.11|2662.41|2670.21|2662.51|2670.22|2662.52|2669.76|2662.06|26
1646515470000|2022-03-05 21:24:30|2670.19|2662.49|2670.28|2662.58|2670.28|2662.58|2670.17|2662.47|11
1646515480000|2022-03-05 21:24:40|2670.29|2662.59|2670.11|2662.41|2670.47|2662.77|2670.01|2662.31|24
1646515490000|2022-03-05 21:24:50|2670.08|2662.38|2670.38|2662.68|2670.59|2662.89|2670.08|2662.38|21
1646515500000|2022-03-05 21:25:00|2670.23|2662.53|2670.78|2663.08|2670.91|2663.21|2670.13|2662.43|22
1646515510000|2022-03-05 21:25:10|2670.76|2663.06|2670.94|2663.24|2671.12|2663.42|2670.76|2663.06|27
1646515520000|2022-03-05 21:25:20|2670.95|2663.25|2670.96|2663.26|2671.1|2663.4|2670.93|2663.23|22
1646515530000|2022-03-05 21:25:30|2671.03|2663.33|2671.03|2663.33|2671.06|2663.36|2670.73|2663.03|24
1646515540000|2022-03-05 21:25:40|2670.94|2663.24|2670.89|2663.19|2671.02|2663.32|2670.85|2663.15|16
1646515550000|2022-03-05 21:25:50|2670.91|2663.21|2670.77|2663.07|2670.91|2663.21|2670.74|2663.04|17
1646515560000|2022-03-05 21:26:00|2670.78|2663.08|2670.53|2662.83|2670.78|2663.08|2670.53|2662.83|5
1646515570000|2022-03-05 21:26:10|2670.55|2662.85|2670.38|2662.68|2670.55|2662.85|2670.21|2662.51|13
1646515580000|2022-03-05 21:26:20|2670.4|2662.7|2670.35|2662.65|2670.4|2662.7|2670.33|2662.63|13
1646515590000|2022-03-05 21:26:30|2670.31|2662.61|2670.53|2662.83|2670.57|2662.87|2670.28|2662.58|16
1646515600000|2022-03-05 21:26:40|2670.54|2662.84|2670.5|2662.8|2670.57|2662.87|2670.49|2662.79|9
1646515610000|2022-03-05 21:26:50|2670.49|2662.79|2670.48|2662.78|2670.64|2662.94|2670.46|2662.76|19
1646515620000|2022-03-05 21:27:00|2670.47|2662.77|2670.52|2662.82|2670.53|2662.83|2670.47|2662.77|15
1646515630000|2022-03-05 21:27:10|2670.48|2662.78|2670.06|2662.36|2670.5|2662.8|2670.04|2662.34|22
1646515640000|2022-03-05 21:27:20|2670.05|2662.35|2670.03|2662.33|2670.2|2662.5|2669.96|2662.26|18
1646515650000|2022-03-05 21:27:30|2670.06|2662.36|2670.09|2662.39|2670.61|2662.91|2670.06|2662.36|23
1646515660000|2022-03-05 21:27:40|2670.12|2662.42|2670.43|2662.73|2670.46|2662.76|2670.04|2662.34|24
1646515670000|2022-03-05 21:27:50|2670.47|2662.77|2670.49|2662.79|2670.62|2662.92|2670.41|2662.71|21
1646515680000|2022-03-05 21:28:00|2670.38|2662.68|2670.51|2662.81|2670.6|2662.9|2670.03|2662.33|24
1646515690000|2022-03-05 21:28:10|2670.56|2662.86|2670.38|2662.68|2670.56|2662.86|2670.36|2662.66|22
1646515700000|2022-03-05 21:28:20|2670.4|2662.7|2670.4|2662.7|2670.41|2662.71|2670.31|2662.61|23
1646515710000|2022-03-05 21:28:30|2670.42|2662.72|2670.45|2662.75|2670.45|2662.75|2670.35|2662.65|22
1646515720000|2022-03-05 21:28:40|2670.39|2662.69|2670.39|2662.69|2670.43|2662.73|2670.35|2662.65|17
1646515730000|2022-03-05 21:28:50|2670.4|2662.7|2670.12|2662.42|2670.43|2662.73|2670.12|2662.42|13
1646515740000|2022-03-05 21:29:00|2670.21|2662.51|2670.23|2662.53|2670.34|2662.64|2670.16|2662.46|21
1646515750000|2022-03-05 21:29:10|2670.17|2662.47|2670.41|2662.71|2670.41|2662.71|2670.17|2662.47|13
1646515760000|2022-03-05 21:29:20|2670.44|2662.74|2670.48|2662.78|2670.49|2662.79|2670.38|2662.68|20
1646515770000|2022-03-05 21:29:30|2670.5|2662.8|2670.4|2662.7|2670.63|2662.93|2670.4|2662.7|16
1646515780000|2022-03-05 21:29:40|2670.39|2662.69|2670.49|2662.79|2670.51|2662.81|2670.39|2662.69|21
1646515790000|2022-03-05 21:29:50|2670.51|2662.81|2670.28|2662.58|2670.52|2662.82|2670.28|2662.58|23
1646515800000|2022-03-05 21:30:00|2670.24|2662.54|2670.62|2662.92|2670.67|2662.97|2670.24|2662.54|20
1646515810000|2022-03-05 21:30:10|2670.63|2662.93|2670.63|2662.93|2670.64|2662.94|2670.6|2662.9|12
1646515820000|2022-03-05 21:30:20|2670.64|2662.94|2671.2|2663.5|2671.21|2663.51|2670.57|2662.87|23
1646515830000|2022-03-05 21:30:30|2671.22|2663.52|2671.22|2663.52|2671.27|2663.57|2671.18|2663.48|18
1646515840000|2022-03-05 21:30:40|2671.21|2663.51|2670.99|2663.29|2671.21|2663.51|2670.99|2663.29|18
1646515850000|2022-03-05 21:30:50|2671.04|2663.34|2671.21|2663.51|2671.28|2663.58|2670.85|2663.15|23
1646515860000|2022-03-05 21:31:00|2671.16|2663.46|2671.02|2663.32|2671.17|2663.47|2670.89|2663.19|18
1646515870000|2022-03-05 21:31:10|2670.97|2663.27|2670.93|2663.23|2671.2|2663.5|2670.91|2663.21|22
1646515880000|2022-03-05 21:31:20|2670.89|2663.19|2670.98|2663.28|2671.07|2663.37|2670.89|2663.19|22
1646515890000|2022-03-05 21:31:30|2670.97|2663.27|2670.97|2663.27|2671.06|2663.36|2670.97|2663.27|15
1646515900000|2022-03-05 21:31:40|2670.96|2663.26|2670.99|2663.29|2671|2663.3|2670.91|2663.21|13
1646515910000|2022-03-05 21:31:50|2670.98|2663.28|2671|2663.3|2671|2663.3|2670.92|2663.22|8
1646515920000|2022-03-05 21:32:00|2670.98|2663.28|2670.74|2663.04|2671.02|2663.32|2670.74|2663.04|21
1646515930000|2022-03-05 21:32:10|2670.81|2663.11|2670.79|2663.09|2670.86|2663.16|2670.71|2663.01|21
1646515940000|2022-03-05 21:32:20|2670.85|2663.15|2671.14|2663.44|2671.14|2663.44|2670.8|2663.1|20
1646515950000|2022-03-05 21:32:30|2671.15|2663.45|2670.87|2663.17|2671.27|2663.57|2670.87|2663.17|19
1646515960000|2022-03-05 21:32:40|2670.89|2663.19|2671.19|2663.49|2671.2|2663.5|2670.89|2663.19|11
1646515970000|2022-03-05 21:32:50|2671.17|2663.47|2671.27|2663.57|2671.31|2663.61|2671.15|2663.45|21
1646515980000|2022-03-05 21:33:00|2671.25|2663.55|2671.34|2663.64|2671.35|2663.65|2671.22|2663.52|20
1646515990000|2022-03-05 21:33:10|2671.3|2663.6|2671.33|2663.63|2671.36|2663.66|2671.3|2663.6|18
1646516000000|2022-03-05 21:33:20|2671.35|2663.65|2671.29|2663.59|2671.35|2663.65|2671.18|2663.48|17
1646516010000|2022-03-05 21:33:30|2671.3|2663.6|2671.33|2663.63|2671.34|2663.64|2671.27|2663.57|16
1646516020000|2022-03-05 21:33:40|2671.35|2663.65|2671.3|2663.6|2671.35|2663.65|2671.26|2663.56|14
1646516030000|2022-03-05 21:33:50|2671.36|2663.66|2671.67|2663.97|2671.7|2664|2671.34|2663.64|21
1646516040000|2022-03-05 21:34:00|2671.69|2663.99|2672.29|2664.59|2672.36|2664.66|2671.66|2663.96|25
1646516050000|2022-03-05 21:34:10|2672.3|2664.6|2672.33|2664.63|2672.33|2664.63|2672.26|2664.56|20
1646516060000|2022-03-05 21:34:20|2672.34|2664.64|2672.31|2664.61|2672.38|2664.68|2672.26|2664.56|17
1646516070000|2022-03-05 21:34:30|2672.29|2664.59|2672.35|2664.65|2672.35|2664.65|2672.21|2664.51|18
1646516080000|2022-03-05 21:34:40|2672.3|2664.6|2672.28|2664.58|2672.35|2664.65|2672.27|2664.57|19
1646516090000|2022-03-05 21:34:50|2672.24|2664.54|2671.95|2664.25|2672.26|2664.56|2671.94|2664.24|15
1646516100000|2022-03-05 21:35:00|2671.96|2664.26|2672.9|2665.2|2672.9|2665.2|2671.92|2664.22|18
1646516110000|2022-03-05 21:35:10|2673.05|2665.35|2672.63|2664.93|2673.2|2665.5|2672.59|2664.89|21
1646516120000|2022-03-05 21:35:20|2672.67|2664.97|2672.58|2664.88|2672.67|2664.97|2672.46|2664.76|21
1646516130000|2022-03-05 21:35:30|2672.57|2664.87|2672.56|2664.86|2672.6|2664.9|2672.56|2664.86|9
1646516140000|2022-03-05 21:35:40|2672.53|2664.83|2672.52|2664.82|2672.57|2664.87|2672.51|2664.81|12
1646516150000|2022-03-05 21:35:50|2672.43|2664.73|2672.22|2664.52|2672.57|2664.87|2672.11|2664.41|18
1646516160000|2022-03-05 21:36:00|2672.25|2664.55|2672.41|2664.71|2672.44|2664.74|2672.25|2664.55|20
1646516170000|2022-03-05 21:36:10|2672.4|2664.7|2672.25|2664.55|2672.66|2664.96|2672.25|2664.55|23
1646516180000|2022-03-05 21:36:20|2672.24|2664.54|2672.38|2664.68|2672.51|2664.81|2672.24|2664.54|17
1646516190000|2022-03-05 21:36:30|2672.46|2664.76|2672.41|2664.71|2672.47|2664.77|2672.35|2664.65|17
1646516200000|2022-03-05 21:36:40|2672.39|2664.69|2672.42|2664.72|2672.42|2664.72|2672.02|2664.32|20
1646516210000|2022-03-05 21:36:50|2672.21|2664.51|2672.33|2664.63|2672.49|2664.79|2672.21|2664.51|20
1646516220000|2022-03-05 21:37:00|2672.35|2664.65|2672.21|2664.51|2672.45|2664.75|2672.21|2664.51|18
1646516230000|2022-03-05 21:37:10|2672.09|2664.39|2672.41|2664.71|2672.47|2664.77|2672.03|2664.33|15
1646516240000|2022-03-05 21:37:20|2672.45|2664.75|2672.41|2664.71|2672.48|2664.78|2672.41|2664.71|23
1646516250000|2022-03-05 21:37:30|2672.44|2664.74|2672.27|2664.57|2672.46|2664.76|2672.2|2664.5|16
1646516260000|2022-03-05 21:37:40|2672.37|2664.67|2672.3|2664.6|2672.37|2664.67|2672.24|2664.54|10
1646516270000|2022-03-05 21:37:50|2672.35|2664.65|2672.4|2664.7|2672.41|2664.71|2672.18|2664.48|20
1646516280000|2022-03-05 21:38:00|2672.39|2664.69|2672.37|2664.67|2672.46|2664.76|2672.09|2664.39|19
1646516290000|2022-03-05 21:38:10|2672.41|2664.71|2672.33|2664.63|2672.41|2664.71|2672.32|2664.62|8
1646516300000|2022-03-05 21:38:20|2672.37|2664.67|2672.45|2664.75|2672.45|2664.75|2672.35|2664.65|9
1646516310000|2022-03-05 21:38:30|2672.44|2664.74|2671.79|2664.09|2672.44|2664.74|2671.43|2663.73|22
1646516320000|2022-03-05 21:38:40|2671.75|2664.05|2672.07|2664.37|2672.07|2664.37|2671.69|2663.99|18
1646516330000|2022-03-05 21:38:50|2672.08|2664.38|2672.1|2664.4|2672.2|2664.5|2672.08|2664.38|6
1646516340000|2022-03-05 21:39:00|2672.11|2664.41|2671.81|2664.11|2672.14|2664.44|2671.75|2664.05|19
1646516350000|2022-03-05 21:39:10|2671.8|2664.1|2672.01|2664.31|2672.03|2664.33|2671.75|2664.05|18
1646516360000|2022-03-05 21:39:20|2672.14|2664.44|2672.03|2664.33|2672.22|2664.52|2672.03|2664.33|20
1646516370000|2022-03-05 21:39:30|2672.07|2664.37|2672.48|2664.78|2672.54|2664.84|2672.01|2664.31|17
1646516380000|2022-03-05 21:39:40|2672.5|2664.8|2672.64|2664.94|2672.64|2664.94|2672.47|2664.77|21
1646516390000|2022-03-05 21:39:50|2672.65|2664.95|2672.54|2664.84|2672.65|2664.95|2672.47|2664.77|25
1646516400000|2022-03-05 21:40:00|2672.55|2664.85|2672.47|2664.77|2672.56|2664.86|2672.46|2664.76|16
1646516410000|2022-03-05 21:40:10|2672.5|2664.8|2672.45|2664.75|2672.51|2664.81|2672.38|2664.68|22
1646516420000|2022-03-05 21:40:20|2672.47|2664.77|2672.45|2664.75|2672.47|2664.77|2672.39|2664.69|16
1646516430000|2022-03-05 21:40:30|2672.44|2664.74|2672.4|2664.7|2672.45|2664.75|2672.23|2664.53|22
1646516440000|2022-03-05 21:40:40|2672.39|2664.69|2672.16|2664.46|2672.41|2664.71|2671.89|2664.19|21
1646516450000|2022-03-05 21:40:50|2672.12|2664.42|2672.37|2664.67|2672.37|2664.67|2672.12|2664.42|14
1646516460000|2022-03-05 21:41:00|2672.4|2664.7|2671.28|2663.58|2672.4|2664.7|2671.26|2663.56|23
1646516470000|2022-03-05 21:41:10|2671.24|2663.54|2671.84|2664.14|2671.84|2664.14|2671.16|2663.46|19
1646516480000|2022-03-05 21:41:20|2671.81|2664.11|2671.87|2664.17|2671.88|2664.18|2671.77|2664.07|20
1646516490000|2022-03-05 21:41:30|2671.88|2664.18|2671.71|2664.01|2671.88|2664.18|2671.71|2664.01|20
1646516500000|2022-03-05 21:41:40|2671.67|2663.97|2669.28|2661.58|2671.67|2663.97|2669.05|2661.35|25
1646516510000|2022-03-05 21:41:50|2669.27|2661.57|2669.25|2661.55|2669.52|2661.82|2669.16|2661.46|27
1646516520000|2022-03-05 21:42:00|2669.17|2661.47|2669.16|2661.46|2669.3|2661.6|2669.15|2661.45|13
1646516530000|2022-03-05 21:42:10|2669.15|2661.45|2669.15|2661.45|2669.16|2661.46|2669.1|2661.4|15
1646516540000|2022-03-05 21:42:20|2669.14|2661.44|2668.18|2660.48|2669.14|2661.44|2668.18|2660.48|11
1646516550000|2022-03-05 21:42:30|2668.19|2660.49|2668.71|2661.01|2668.75|2661.05|2667.87|2660.17|23
1646516560000|2022-03-05 21:42:40|2668.67|2660.97|2668.9|2661.2|2669.05|2661.35|2668.67|2660.97|15
1646516570000|2022-03-05 21:42:50|2668.91|2661.21|2668.89|2661.19|2668.93|2661.23|2668.89|2661.19|9
1646516580000|2022-03-05 21:43:00|2668.9|2661.2|2668.92|2661.22|2668.92|2661.22|2668.9|2661.2|9
1646516590000|2022-03-05 21:43:10|2668.91|2661.21|2669.45|2661.75|2669.58|2661.88|2668.91|2661.21|13
1646516600000|2022-03-05 21:43:20|2669.46|2661.76|2669.03|2661.33|2669.51|2661.81|2668.96|2661.26|16
1646516610000|2022-03-05 21:43:30|2669.01|2661.31|2668.95|2661.25|2669.01|2661.31|2668.95|2661.25|11
1646516620000|2022-03-05 21:43:40|2668.94|2661.24|2668.95|2661.25|2668.95|2661.25|2668.94|2661.24|2
1646516630000|2022-03-05 21:43:50|2668.97|2661.27|2668.95|2661.25|2668.97|2661.27|2668.92|2661.22|10
1646516640000|2022-03-05 21:44:00|2668.92|2661.22|2668.65|2660.95|2668.94|2661.24|2668.65|2660.95|9
1646516650000|2022-03-05 21:44:10|2668.74|2661.04|2668.98|2661.28|2669.02|2661.32|2668.74|2661.04|12
1646516660000|2022-03-05 21:44:20|2668.99|2661.29|2668.88|2661.18|2669|2661.3|2668.85|2661.15|22
1646516670000|2022-03-05 21:44:30|2668.9|2661.2|2668.62|2660.92|2668.93|2661.23|2668.62|2660.92|15
1646516680000|2022-03-05 21:44:40|2668.3|2660.6|2668.15|2660.45|2668.3|2660.6|2667.86|2660.16|23
1646516690000|2022-03-05 21:44:50|2668.09|2660.39|2668.06|2660.36|2668.12|2660.42|2668.01|2660.31|17
1646516700000|2022-03-05 21:45:00|2668.07|2660.37|2668.17|2660.47|2668.17|2660.47|2667.97|2660.27|21
1646516710000|2022-03-05 21:45:10|2668.18|2660.48|2668.63|2660.93|2668.87|2661.17|2668.13|2660.43|26
1646516720000|2022-03-05 21:45:20|2668.64|2660.94|2668.66|2660.96|2668.74|2661.04|2668.57|2660.87|20
1646516730000|2022-03-05 21:45:30|2668.69|2660.99|2668.75|2661.05|2669.06|2661.36|2668.63|2660.93|20
1646516740000|2022-03-05 21:45:40|2668.79|2661.09|2668.98|2661.28|2669.14|2661.44|2668.78|2661.08|21
1646516750000|2022-03-05 21:45:50|2668.99|2661.29|2669.3|2661.6|2669.32|2661.62|2668.9|2661.2|20
1646516760000|2022-03-05 21:46:00|2669.34|2661.64|2669.13|2661.43|2669.37|2661.67|2669.01|2661.31|23
1646516770000|2022-03-05 21:46:10|2669.17|2661.47|2669.75|2662.05|2669.79|2662.09|2669.09|2661.39|21
1646516780000|2022-03-05 21:46:20|2669.74|2662.04|2669.82|2662.12|2669.82|2662.12|2669.61|2661.91|20
1646516790000|2022-03-05 21:46:30|2669.75|2662.05|2669.87|2662.17|2669.87|2662.17|2669.75|2662.05|23
1646516800000|2022-03-05 21:46:40|2669.81|2662.11|2669.69|2661.99|2669.86|2662.16|2669.61|2661.91|18
1646516810000|2022-03-05 21:46:50|2669.7|2662|2669.74|2662.04|2669.94|2662.24|2669.66|2661.96|22
1646516820000|2022-03-05 21:47:00|2669.77|2662.07|2669.93|2662.23|2670.02|2662.32|2669.64|2661.94|20
1646516830000|2022-03-05 21:47:10|2669.88|2662.18|2669.87|2662.17|2669.95|2662.25|2669.84|2662.14|21
1646516840000|2022-03-05 21:47:20|2669.99|2662.29|2669.41|2661.71|2670.62|2662.92|2669.41|2661.71|22
1646516850000|2022-03-05 21:47:30|2669.38|2661.68|2669.12|2661.42|2669.61|2661.91|2669.12|2661.42|19
1646516860000|2022-03-05 21:47:40|2669.13|2661.43|2669.33|2661.63|2669.46|2661.76|2669.13|2661.43|14
1646516870000|2022-03-05 21:47:50|2669.32|2661.62|2669.23|2661.53|2669.32|2661.62|2669.04|2661.34|23
1646516880000|2022-03-05 21:48:00|2669.24|2661.54|2669.17|2661.47|2669.36|2661.66|2669.17|2661.47|18
1646516890000|2022-03-05 21:48:10|2669.24|2661.54|2669.11|2661.41|2669.24|2661.54|2669.07|2661.37|16
1646516900000|2022-03-05 21:48:20|2669.12|2661.42|2669.13|2661.43|2669.13|2661.43|2669.07|2661.37|12
1646516910000|2022-03-05 21:48:30|2669.19|2661.49|2669.24|2661.54|2669.28|2661.58|2669.15|2661.45|22
1646516920000|2022-03-05 21:48:40|2669.22|2661.52|2669.18|2661.48|2669.22|2661.52|2669.15|2661.45|17
1646516930000|2022-03-05 21:48:50|2669.19|2661.49|2669.32|2661.62|2669.32|2661.62|2669.17|2661.47|13
1646516940000|2022-03-05 21:49:00|2669.35|2661.65|2669.57|2661.87|2669.76|2662.06|2669.35|2661.65|16
1646516950000|2022-03-05 21:49:10|2669.54|2661.84|2669.3|2661.6|2669.58|2661.88|2669.24|2661.54|21
1646516960000|2022-03-05 21:49:20|2669.28|2661.58|2669.03|2661.33|2669.28|2661.58|2669.03|2661.33|13
1646516970000|2022-03-05 21:49:30|2669.04|2661.34|2668.98|2661.28|2669.06|2661.36|2668.96|2661.26|14
1646516980000|2022-03-05 21:49:40|2668.99|2661.29|2668.93|2661.23|2668.99|2661.29|2668.83|2661.13|18
1646516990000|2022-03-05 21:49:50|2668.94|2661.24|2668.93|2661.23|2668.97|2661.27|2668.92|2661.22|15
1646517000000|2022-03-05 21:50:00|2668.94|2661.24|2668.92|2661.22|2669.05|2661.35|2668.91|2661.21|14
1646517010000|2022-03-05 21:50:10|2668.91|2661.21|2668.9|2661.2|2668.91|2661.21|2668.9|2661.2|4
1646517020000|2022-03-05 21:50:20|2668.89|2661.19|2668.14|2660.44|2668.9|2661.2|2668.14|2660.44|13
1646517030000|2022-03-05 21:50:30|2667.85|2660.15|2667.74|2660.04|2667.91|2660.21|2667.74|2660.04|12
1646517040000|2022-03-05 21:50:40|2667.75|2660.05|2667.85|2660.15|2667.95|2660.25|2667.75|2660.05|16
1646517050000|2022-03-05 21:50:50|2667.86|2660.16|2668.07|2660.37|2668.2|2660.5|2667.86|2660.16|19
1646517060000|2022-03-05 21:51:00|2668.08|2660.38|2668.15|2660.45|2668.15|2660.45|2667.96|2660.26|22
1646517070000|2022-03-05 21:51:10|2668.14|2660.44|2668.12|2660.42|2668.21|2660.51|2668.05|2660.35|15
1646517080000|2022-03-05 21:51:20|2668.03|2660.33|2668.06|2660.36|2668.14|2660.44|2668.03|2660.33|18
1646517090000|2022-03-05 21:51:30|2668.08|2660.38|2667.75|2660.05|2668.08|2660.38|2667.75|2660.05|12
1646517100000|2022-03-05 21:51:40|2667.68|2659.98|2666.48|2658.78|2667.68|2659.98|2666.18|2658.48|25
1646517110000|2022-03-05 21:51:50|2666.45|2658.75|2665.26|2657.56|2666.45|2658.75|2665.26|2657.56|23
1646517120000|2022-03-05 21:52:00|2665.35|2657.65|2665.47|2657.77|2665.49|2657.79|2665.34|2657.64|18
1646517130000|2022-03-05 21:52:10|2665.44|2657.74|2664.63|2656.93|2665.44|2657.74|2664.63|2656.93|17
1646517140000|2022-03-05 21:52:20|2664.6|2656.9|2664.58|2656.88|2664.7|2657|2664.56|2656.86|20
1646517150000|2022-03-05 21:52:30|2664.59|2656.89|2664.64|2656.94|2664.68|2656.98|2664.59|2656.89|16
1646517160000|2022-03-05 21:52:40|2664.78|2657.08|2664.95|2657.25|2664.96|2657.26|2664.67|2656.97|14
1646517170000|2022-03-05 21:52:50|2664.79|2657.09|2664.8|2657.1|2665|2657.3|2664.54|2656.84|21
1646517180000|2022-03-05 21:53:00|2664.81|2657.11|2664.85|2657.15|2665.3|2657.6|2664.76|2657.06|20
1646517190000|2022-03-05 21:53:10|2664.86|2657.16|2665.02|2657.32|2665.18|2657.48|2664.86|2657.16|20
1646517200000|2022-03-05 21:53:20|2664.96|2657.26|2664.84|2657.14|2664.96|2657.26|2664.82|2657.12|14
1646517210000|2022-03-05 21:53:30|2664.85|2657.15|2664.85|2657.15|2664.89|2657.19|2664.84|2657.14|11
1646517220000|2022-03-05 21:53:40|2664.83|2657.13|2664.87|2657.17|2664.9|2657.2|2664.83|2657.13|4
1646517230000|2022-03-05 21:53:50|2664.85|2657.15|2664.83|2657.13|2664.96|2657.26|2664.83|2657.13|19
1646517240000|2022-03-05 21:54:00|2664.84|2657.14|2664.83|2657.13|2664.9|2657.2|2664.82|2657.12|15
1646517250000|2022-03-05 21:54:10|2664.86|2657.16|2665.83|2658.13|2665.83|2658.13|2664.71|2657.01|20
1646517260000|2022-03-05 21:54:20|2665.87|2658.17|2666.62|2658.92|2666.63|2658.93|2665.72|2658.02|26
1646517270000|2022-03-05 21:54:30|2666.65|2658.95|2665.96|2658.26|2666.66|2658.96|2665.9|2658.2|19
1646517280000|2022-03-05 21:54:40|2666.07|2658.37|2666.24|2658.54|2666.28|2658.58|2666.07|2658.37|15
1646517290000|2022-03-05 21:54:50|2666.31|2658.61|2666.5|2658.8|2666.5|2658.8|2666.31|2658.61|15
1646517300000|2022-03-05 21:55:00|2666.45|2658.75|2666.36|2658.66|2666.61|2658.91|2666.14|2658.44|25
1646517310000|2022-03-05 21:55:10|2666.3|2658.6|2666.54|2658.84|2666.59|2658.89|2666.12|2658.42|25
1646517320000|2022-03-05 21:55:20|2666.53|2658.83|2666.25|2658.55|2666.53|2658.83|2666.25|2658.55|19
1646517330000|2022-03-05 21:55:30|2666.26|2658.56|2666.4|2658.7|2666.41|2658.71|2666.24|2658.54|15
1646517340000|2022-03-05 21:55:40|2666.43|2658.73|2665.08|2657.38|2666.43|2658.73|2665.08|2657.38|25
1646517350000|2022-03-05 21:55:50|2665.09|2657.39|2665|2657.3|2665.09|2657.39|2664.93|2657.23|7
1646517360000|2022-03-05 21:56:00|2665.05|2657.35|2663.66|2655.96|2665.05|2657.35|2663.63|2655.93|20
1646517370000|2022-03-05 21:56:10|2663.67|2655.97|2663.53|2655.83|2664.09|2656.39|2663.34|2655.64|21
1646517380000|2022-03-05 21:56:20|2663.49|2655.79|2663.83|2656.13|2663.96|2656.26|2663.35|2655.65|19
1646517390000|2022-03-05 21:56:30|2663.84|2656.14|2663.72|2656.02|2663.95|2656.25|2663.71|2656.01|18
1646517400000|2022-03-05 21:56:40|2663.73|2656.03|2663.83|2656.13|2663.85|2656.15|2663.69|2655.99|15
1646517410000|2022-03-05 21:56:50|2663.84|2656.14|2663.59|2655.89|2663.85|2656.15|2663.59|2655.89|14
1646517420000|2022-03-05 21:57:00|2663.6|2655.9|2662.73|2655.03|2663.77|2656.07|2662.65|2654.95|26
1646517430000|2022-03-05 21:57:10|2662.72|2655.02|2662.11|2654.41|2662.77|2655.07|2662.09|2654.39|20
1646517440000|2022-03-05 21:57:20|2662.14|2654.44|2661.67|2653.97|2662.17|2654.47|2661.67|2653.97|15
1646517450000|2022-03-05 21:57:30|2661.68|2653.98|2662.46|2654.76|2662.46|2654.76|2661.68|2653.98|21
1646517460000|2022-03-05 21:57:40|2662.43|2654.73|2662.38|2654.68|2662.43|2654.73|2662.35|2654.65|18
1646517470000|2022-03-05 21:57:50|2662.37|2654.67|2661.92|2654.22|2662.41|2654.71|2661.92|2654.22|20
1646517480000|2022-03-05 21:58:00|2661.97|2654.27|2661.75|2654.05|2662|2654.3|2661.74|2654.04|18
1646517490000|2022-03-05 21:58:10|2661.78|2654.08|2661.26|2653.56|2661.81|2654.11|2661.24|2653.54|19
1646517500000|2022-03-05 21:58:20|2661.25|2653.55|2660.08|2652.38|2661.26|2653.56|2660.08|2652.38|24
1646517510000|2022-03-05 21:58:30|2659.55|2651.85|2659.6|2651.9|2660.13|2652.43|2658.3|2650.6|26
1646517520000|2022-03-05 21:58:40|2659.67|2651.97|2659.42|2651.72|2659.67|2651.97|2659.28|2651.58|24
1646517530000|2022-03-05 21:58:50|2659.4|2651.7|2659.44|2651.74|2659.49|2651.79|2659.4|2651.7|12
1646517540000|2022-03-05 21:59:00|2659.43|2651.73|2659.57|2651.87|2659.57|2651.87|2659.41|2651.71|18
1646517550000|2022-03-05 21:59:10|2659.58|2651.88|2659.67|2651.97|2659.67|2651.97|2659.52|2651.82|23
1646517560000|2022-03-05 21:59:20|2659.69|2651.99|2658.92|2651.22|2660.24|2652.54|2658.92|2651.22|20
1646517570000|2022-03-05 21:59:30|2658.84|2651.14|2657.38|2649.68|2658.84|2651.14|2657.38|2649.68|21
1646517580000|2022-03-05 21:59:40|2657.19|2649.49|2656.79|2649.09|2657.19|2649.49|2656.76|2649.06|20
1646517590000|2022-03-05 21:59:50|2656.88|2649.18|2659.11|2651.41|2659.12|2651.42|2656.88|2649.18|26
1646517600000|2022-03-05 22:00:00|2659.19|2651.49|2661.07|2653.37|2661.28|2653.58|2659.19|2651.49|29
1646517610000|2022-03-05 22:00:10|2661.1|2653.4|2661.38|2653.68|2661.45|2653.75|2660.77|2653.07|25
1646517620000|2022-03-05 22:00:20|2661.36|2653.66|2659.71|2652.01|2661.36|2653.66|2659.69|2651.99|25
1646517630000|2022-03-05 22:00:30|2659.69|2651.99|2659.31|2651.61|2659.69|2651.99|2659.04|2651.34|23
1646517640000|2022-03-05 22:00:40|2659.33|2651.63|2659.26|2651.56|2660.19|2652.49|2659.26|2651.56|27
1646517650000|2022-03-05 22:00:50|2659.24|2651.54|2659.28|2651.58|2659.31|2651.61|2659.22|2651.52|19
1646517660000|2022-03-05 22:01:00|2659.27|2651.57|2658.91|2651.21|2659.33|2651.63|2658.9|2651.2|21
1646517670000|2022-03-05 22:01:10|2658.83|2651.13|2657.37|2649.67|2658.83|2651.13|2657.25|2649.55|26
1646517680000|2022-03-05 22:01:20|2657.29|2649.59|2657.21|2649.51|2657.29|2649.59|2656.84|2649.14|21
1646517690000|2022-03-05 22:01:30|2657.24|2649.54|2657.24|2649.54|2657.38|2649.68|2657.08|2649.38|22
1646517700000|2022-03-05 22:01:40|2657.21|2649.51|2657.9|2650.2|2657.9|2650.2|2657.18|2649.48|22
1646517710000|2022-03-05 22:01:50|2657.76|2650.06|2657.06|2649.36|2657.76|2650.06|2657.04|2649.34|26
1646517720000|2022-03-05 22:02:00|2657.02|2649.32|2656.1|2648.4|2657.02|2649.32|2656.03|2648.33|23
1646517730000|2022-03-05 22:02:10|2656.12|2648.42|2657.37|2649.67|2657.37|2649.67|2656.02|2648.32|25
1646517740000|2022-03-05 22:02:20|2657.44|2649.74|2658.38|2650.68|2658.38|2650.68|2657.44|2649.74|26
1646517750000|2022-03-05 22:02:30|2658.36|2650.66|2658.39|2650.69|2658.4|2650.7|2658.08|2650.38|18
1646517760000|2022-03-05 22:02:40|2658.4|2650.7|2658.45|2650.75|2658.52|2650.82|2658.28|2650.58|20
1646517770000|2022-03-05 22:02:50|2658.46|2650.76|2657.35|2649.65|2658.48|2650.78|2657.35|2649.65|17
1646517780000|2022-03-05 22:03:00|2657.4|2649.7|2657.08|2649.38|2657.69|2649.99|2657.07|2649.37|17
1646517790000|2022-03-05 22:03:10|2657.29|2649.59|2658.47|2650.77|2658.47|2650.77|2657.28|2649.58|21
1646517800000|2022-03-05 22:03:20|2658.32|2650.62|2657.68|2649.98|2658.32|2650.62|2657.32|2649.62|25
1646517810000|2022-03-05 22:03:30|2657.7|2650|2658.23|2650.53|2658.23|2650.53|2657.68|2649.98|11
1646517820000|2022-03-05 22:03:40|2658.24|2650.54|2657.78|2650.08|2658.28|2650.58|2657.26|2649.56|26
1646517830000|2022-03-05 22:03:50|2657.76|2650.06|2657.65|2649.95|2657.78|2650.08|2657.64|2649.94|8
1646517840000|2022-03-05 22:04:00|2657.66|2649.96|2657.38|2649.68|2657.82|2650.12|2657.33|2649.63|23
1646517850000|2022-03-05 22:04:10|2657.4|2649.7|2657.04|2649.34|2657.42|2649.72|2656.99|2649.29|24
1646517860000|2022-03-05 22:04:20|2657.03|2649.33|2656.11|2648.41|2657.23|2649.53|2656.08|2648.38|21
1646517870000|2022-03-05 22:04:30|2656.12|2648.42|2655.97|2648.27|2656.19|2648.49|2655.97|2648.27|18
1646517880000|2022-03-05 22:04:40|2655.98|2648.28|2656|2648.3|2656.31|2648.61|2655.97|2648.27|18
1646517890000|2022-03-05 22:04:50|2656.01|2648.31|2656.25|2648.55|2656.31|2648.61|2655.94|2648.24|25
1646517900000|2022-03-05 22:05:00|2656.17|2648.47|2656.26|2648.56|2656.26|2648.56|2655.76|2648.06|25
1646517910000|2022-03-05 22:05:10|2656.31|2648.61|2656.21|2648.51|2657.39|2649.69|2656.21|2648.51|24
1646517920000|2022-03-05 22:05:20|2656.13|2648.43|2657.49|2649.79|2657.84|2650.14|2656.13|2648.43|25
1646517930000|2022-03-05 22:05:30|2657.43|2649.73|2657.23|2649.53|2657.43|2649.73|2656.44|2648.74|23
1646517940000|2022-03-05 22:05:40|2657.25|2649.55|2657.46|2649.76|2657.46|2649.76|2657.25|2649.55|14
1646517950000|2022-03-05 22:05:50|2657.47|2649.77|2657.61|2649.91|2657.67|2649.97|2657.32|2649.62|19
1646517960000|2022-03-05 22:06:00|2657.62|2649.92|2658.56|2650.86|2658.77|2651.07|2657.62|2649.92|23
1646517970000|2022-03-05 22:06:10|2658.55|2650.85|2659.15|2651.45|2659.18|2651.48|2658.55|2650.85|23
1646517980000|2022-03-05 22:06:20|2659.18|2651.48|2660.55|2652.85|2660.6|2652.9|2659.1|2651.4|19
1646517990000|2022-03-05 22:06:30|2660.29|2652.59|2660.09|2652.39|2660.29|2652.59|2659.97|2652.27|20
1646518000000|2022-03-05 22:06:40|2660.07|2652.37|2660|2652.3|2660.16|2652.46|2660|2652.3|15
1646518010000|2022-03-05 22:06:50|2659.99|2652.29|2660.36|2652.66|2660.37|2652.67|2659.99|2652.29|18
1646518020000|2022-03-05 22:07:00|2660.38|2652.68|2660.35|2652.65|2660.39|2652.69|2660.32|2652.62|12
1646518030000|2022-03-05 22:07:10|2660.36|2652.66|2660.01|2652.31|2660.36|2652.66|2659.95|2652.25|16
1646518040000|2022-03-05 22:07:20|2660.02|2652.32|2659.33|2651.63|2660.02|2652.32|2659.3|2651.6|16
1646518050000|2022-03-05 22:07:30|2659.35|2651.65|2659.66|2651.96|2659.66|2651.96|2659.35|2651.65|6
1646518060000|2022-03-05 22:07:40|2659.62|2651.92|2658.63|2650.93|2659.69|2651.99|2658.63|2650.93|24
1646518070000|2022-03-05 22:07:50|2658.51|2650.81|2658.73|2651.03|2658.95|2651.25|2658.44|2650.74|24
1646518080000|2022-03-05 22:08:00|2658.7|2651|2659.19|2651.49|2659.23|2651.53|2658.65|2650.95|22
1646518090000|2022-03-05 22:08:10|2659.23|2651.53|2659.45|2651.75|2659.45|2651.75|2659.12|2651.42|23
1646518100000|2022-03-05 22:08:20|2659.44|2651.74|2658.85|2651.15|2659.62|2651.92|2658.82|2651.12|20
1646518110000|2022-03-05 22:08:30|2658.86|2651.16|2659.13|2651.43|2659.14|2651.44|2658.66|2650.96|19
1646518120000|2022-03-05 22:08:40|2659.16|2651.46|2659.06|2651.36|2659.62|2651.92|2659.06|2651.36|16
1646518130000|2022-03-05 22:08:50|2659.03|2651.33|2659.17|2651.47|2659.54|2651.84|2659.01|2651.31|20
1646518140000|2022-03-05 22:09:00|2659.12|2651.42|2659.29|2651.59|2659.7|2652|2659.12|2651.42|21
1646518150000|2022-03-05 22:09:10|2659.31|2651.61|2659.07|2651.37|2659.74|2652.04|2659.07|2651.37|21
1646518160000|2022-03-05 22:09:20|2658.83|2651.13|2658.8|2651.1|2658.99|2651.29|2658.8|2651.1|22
1646518170000|2022-03-05 22:09:30|2658.79|2651.09|2659.11|2651.41|2659.11|2651.41|2658.79|2651.09|8
1646518180000|2022-03-05 22:09:40|2659.09|2651.39|2659.08|2651.38|2659.14|2651.44|2658.95|2651.25|16
1646518190000|2022-03-05 22:09:50|2659.09|2651.39|2659.09|2651.39|2659.09|2651.39|2658.8|2651.1|13
1646518200000|2022-03-05 22:10:00|2659.06|2651.36|2659.03|2651.33|2659.06|2651.36|2658.97|2651.27|11
1646518210000|2022-03-05 22:10:10|2658.98|2651.28|2659|2651.3|2659.01|2651.31|2658.95|2651.25|6
1646518220000|2022-03-05 22:10:20|2658.97|2651.27|2658.98|2651.28|2659|2651.3|2658.97|2651.27|14
1646518230000|2022-03-05 22:10:30|2658.97|2651.27|2658.8|2651.1|2659|2651.3|2658.78|2651.08|16
1646518240000|2022-03-05 22:10:40|2658.82|2651.12|2658.92|2651.22|2659.02|2651.32|2658.74|2651.04|21
1646518250000|2022-03-05 22:10:50|2658.81|2651.11|2657.28|2649.58|2658.81|2651.11|2657.17|2649.47|20
1646518260000|2022-03-05 22:11:00|2657.18|2649.48|2657.71|2650.01|2657.75|2650.05|2657.18|2649.48|23
1646518270000|2022-03-05 22:11:10|2657.73|2650.03|2657.73|2650.03|2657.77|2650.07|2657.72|2650.02|15
1646518280000|2022-03-05 22:11:20|2657.77|2650.07|2657.73|2650.03|2657.81|2650.11|2657.73|2650.03|18
1646518290000|2022-03-05 22:11:30|2657.85|2650.15|2658.24|2650.54|2658.49|2650.79|2657.85|2650.15|23
1646518300000|2022-03-05 22:11:40|2658.25|2650.55|2658.13|2650.43|2658.29|2650.59|2658.1|2650.4|14
1646518310000|2022-03-05 22:11:50|2658.14|2650.44|2658.25|2650.55|2658.29|2650.59|2658.14|2650.44|14
1646518320000|2022-03-05 22:12:00|2658.27|2650.57|2658.37|2650.67|2658.41|2650.71|2658.26|2650.56|17
1646518330000|2022-03-05 22:12:10|2658.35|2650.65|2658.41|2650.71|2658.41|2650.71|2658.3|2650.6|21
1646518340000|2022-03-05 22:12:20|2658.4|2650.7|2658.6|2650.9|2658.62|2650.92|2658.36|2650.66|19
1646518350000|2022-03-05 22:12:30|2658.61|2650.91|2659.69|2651.99|2659.7|2652|2658.58|2650.88|19
1646518360000|2022-03-05 22:12:40|2659.73|2652.03|2659.96|2652.26|2659.96|2652.26|2659.73|2652.03|25
1646518370000|2022-03-05 22:12:50|2659.97|2652.27|2660.14|2652.44|2660.16|2652.46|2659.97|2652.27|14
1646518380000|2022-03-05 22:13:00|2660.15|2652.45|2660.62|2652.92|2660.62|2652.92|2660.15|2652.45|21
1646518390000|2022-03-05 22:13:10|2660.73|2653.03|2660.76|2653.06|2660.85|2653.15|2660.71|2653.01|20
1646518400000|2022-03-05 22:13:20|2660.78|2653.08|2660.86|2653.16|2660.88|2653.18|2660.77|2653.07|16
1646518410000|2022-03-05 22:13:30|2660.85|2653.15|2660.77|2653.07|2660.85|2653.15|2660.66|2652.96|21
1646518420000|2022-03-05 22:13:40|2660.73|2653.03|2660.84|2653.14|2660.85|2653.15|2660.73|2653.03|15
1646518430000|2022-03-05 22:13:50|2660.85|2653.15|2660.67|2652.97|2660.93|2653.23|2660.67|2652.97|17
1646518440000|2022-03-05 22:14:00|2660.63|2652.93|2660.85|2653.15|2660.86|2653.16|2660.51|2652.81|22
1646518450000|2022-03-05 22:14:10|2660.86|2653.16|2659.98|2652.28|2660.89|2653.19|2659.97|2652.27|21
1646518460000|2022-03-05 22:14:20|2659.99|2652.29|2659.91|2652.21|2660.01|2652.31|2659.68|2651.98|19
1646518470000|2022-03-05 22:14:30|2659.9|2652.2|2659.88|2652.18|2659.97|2652.27|2659.86|2652.16|20
1646518480000|2022-03-05 22:14:40|2659.84|2652.14|2659.79|2652.09|2659.84|2652.14|2659.78|2652.08|15
1646518490000|2022-03-05 22:14:50|2659.76|2652.06|2659.79|2652.09|2659.8|2652.1|2659.75|2652.05|10
1646518500000|2022-03-05 22:15:00|2659.8|2652.1|2660.69|2652.99|2660.69|2652.99|2659.8|2652.1|17
1646518510000|2022-03-05 22:15:10|2660.65|2652.95|2661.05|2653.35|2661.06|2653.36|2660.65|2652.95|18
1646518520000|2022-03-05 22:15:20|2661.06|2653.36|2661.01|2653.31|2661.07|2653.37|2661.01|2653.31|11
1646518530000|2022-03-05 22:15:30|2660.98|2653.28|2660.6|2652.9|2660.98|2653.28|2660.49|2652.79|17
1646518540000|2022-03-05 22:15:40|2660.61|2652.91|2660.52|2652.82|2660.61|2652.91|2660.34|2652.64|13
1646518550000|2022-03-05 22:15:50|2660.51|2652.81|2660.48|2652.78|2660.53|2652.83|2660.48|2652.78|8
1646518560000|2022-03-05 22:16:00|2660.49|2652.79|2660.59|2652.89|2660.62|2652.92|2660.49|2652.79|15
1646518570000|2022-03-05 22:16:10|2660.58|2652.88|2660.58|2652.88|2660.59|2652.89|2660.52|2652.82|17
1646518580000|2022-03-05 22:16:20|2660.57|2652.87|2660.59|2652.89|2660.67|2652.97|2660.57|2652.87|15
1646518590000|2022-03-05 22:16:30|2660.58|2652.88|2660.86|2653.16|2660.86|2653.16|2660.58|2652.88|20
1646518600000|2022-03-05 22:16:40|2660.87|2653.17|2660.89|2653.19|2660.9|2653.2|2660.86|2653.16|9
1646518610000|2022-03-05 22:16:50|2660.9|2653.2|2661.3|2653.6|2661.3|2653.6|2660.9|2653.2|16
1646518620000|2022-03-05 22:17:00|2661.31|2653.61|2661.87|2654.17|2661.87|2654.17|2661.29|2653.59|25
1646518630000|2022-03-05 22:17:10|2661.8|2654.1|2662.33|2654.63|2662.33|2654.63|2661.8|2654.1|18
1646518640000|2022-03-05 22:17:20|2662.35|2654.65|2662.4|2654.7|2662.4|2654.7|2662.34|2654.64|15
1646518650000|2022-03-05 22:17:30|2662.41|2654.71|2662.75|2655.05|2662.79|2655.09|2662.39|2654.69|21
1646518660000|2022-03-05 22:17:40|2662.77|2655.07|2662.86|2655.16|2662.88|2655.18|2662.77|2655.07|16
1646518670000|2022-03-05 22:17:50|2662.94|2655.24|2662.98|2655.28|2662.98|2655.28|2662.91|2655.21|15
1646518680000|2022-03-05 22:18:00|2662.95|2655.25|2662.99|2655.29|2662.99|2655.29|2662.92|2655.22|14
1646518690000|2022-03-05 22:18:10|2662.88|2655.18|2662.37|2654.67|2662.91|2655.21|2662.33|2654.63|15
1646518700000|2022-03-05 22:18:20|2662.36|2654.66|2662.4|2654.7|2662.4|2654.7|2662.32|2654.62|7
1646518710000|2022-03-05 22:18:30|2662.37|2654.67|2661.96|2654.26|2662.37|2654.67|2661.95|2654.25|10
1646518720000|2022-03-05 22:18:40|2661.97|2654.27|2662.1|2654.4|2662.1|2654.4|2661.89|2654.19|21
1646518730000|2022-03-05 22:18:50|2662|2654.3|2661.99|2654.29|2662.12|2654.42|2661.87|2654.17|22
1646518740000|2022-03-05 22:19:00|2662.04|2654.34|2662.16|2654.46|2662.16|2654.46|2661.95|2654.25|24
1646518750000|2022-03-05 22:19:10|2662.22|2654.52|2662.09|2654.39|2662.22|2654.52|2662.01|2654.31|16
1646518760000|2022-03-05 22:19:20|2662.07|2654.37|2662.13|2654.43|2662.15|2654.45|2662.05|2654.35|20
1646518770000|2022-03-05 22:19:30|2662.12|2654.42|2661.65|2653.95|2662.12|2654.42|2661.59|2653.89|19
1646518780000|2022-03-05 22:19:40|2661.66|2653.96|2661.73|2654.03|2661.73|2654.03|2661.66|2653.96|6
1646518790000|2022-03-05 22:19:50|2661.72|2654.02|2661.67|2653.97|2661.74|2654.04|2661.66|2653.96|8
1646518800000|2022-03-05 22:20:00|2661.68|2653.98|2661.64|2653.94|2661.76|2654.06|2661.52|2653.82|25
1646518810000|2022-03-05 22:20:10|2661.7|2654|2661.73|2654.03|2661.86|2654.16|2661.65|2653.95|25
1646518820000|2022-03-05 22:20:20|2661.75|2654.05|2661.37|2653.67|2661.75|2654.05|2661.36|2653.66|24
1646518830000|2022-03-05 22:20:30|2661.39|2653.69|2661.01|2653.31|2661.4|2653.7|2660.99|2653.29|24
1646518840000|2022-03-05 22:20:40|2661|2653.3|2661.02|2653.32|2661.07|2653.37|2660.98|2653.28|21
1646518850000|2022-03-05 22:20:50|2660.96|2653.26|2661.04|2653.34|2661.07|2653.37|2660.93|2653.23|24
1646518860000|2022-03-05 22:21:00|2661.02|2653.32|2660.86|2653.16|2661.03|2653.33|2660.84|2653.14|18
1646518870000|2022-03-05 22:21:10|2660.88|2653.18|2660.93|2653.23|2660.94|2653.24|2660.81|2653.11|23
1646518880000|2022-03-05 22:21:20|2660.9|2653.2|2660.9|2653.2|2660.94|2653.24|2660.84|2653.14|24
1646518890000|2022-03-05 22:21:30|2660.92|2653.22|2661.12|2653.42|2661.18|2653.48|2660.54|2652.84|25
1646518900000|2022-03-05 22:21:40|2661.09|2653.39|2661.14|2653.44|2661.14|2653.44|2660.97|2653.27|23
1646518910000|2022-03-05 22:21:50|2661.13|2653.43|2661.94|2654.24|2661.97|2654.27|2661.08|2653.38|17
1646518920000|2022-03-05 22:22:00|2662.01|2654.31|2662.58|2654.88|2662.64|2654.94|2662.01|2654.31|25
1646518930000|2022-03-05 22:22:10|2662.61|2654.91|2663.09|2655.39|2663.09|2655.39|2662.57|2654.87|24
1646518940000|2022-03-05 22:22:20|2663.08|2655.38|2663.16|2655.46|2663.19|2655.49|2662.99|2655.29|21
1646518950000|2022-03-05 22:22:30|2663.14|2655.44|2663.18|2655.48|2663.24|2655.54|2663.08|2655.38|23
1646518960000|2022-03-05 22:22:40|2663.16|2655.46|2663.86|2656.16|2663.89|2656.19|2663.16|2655.46|24
1646518970000|2022-03-05 22:22:50|2663.9|2656.2|2664.06|2656.36|2664.1|2656.4|2663.88|2656.18|21
1646518980000|2022-03-05 22:23:00|2664.09|2656.39|2664.46|2656.76|2664.52|2656.82|2664.09|2656.39|24
1646518990000|2022-03-05 22:23:10|2664.44|2656.74|2664.54|2656.84|2664.54|2656.84|2664.44|2656.74|14
1646519000000|2022-03-05 22:23:20|2664.57|2656.87|2664.53|2656.83|2664.58|2656.88|2664.53|2656.83|4
1646519010000|2022-03-05 22:23:30|2664.52|2656.82|2664.38|2656.68|2664.52|2656.82|2664.28|2656.58|16
1646519020000|2022-03-05 22:23:40|2664.36|2656.66|2664.39|2656.69|2664.42|2656.72|2664.36|2656.66|20
1646519030000|2022-03-05 22:23:50|2664.36|2656.66|2664.42|2656.72|2664.45|2656.75|2664.35|2656.65|24
1646519040000|2022-03-05 22:24:00|2664.41|2656.71|2664.45|2656.75|2664.46|2656.76|2664.41|2656.71|17
1646519050000|2022-03-05 22:24:10|2664.47|2656.77|2664.51|2656.81|2664.51|2656.81|2664.45|2656.75|15
1646519060000|2022-03-05 22:24:20|2664.52|2656.82|2664.6|2656.9|2664.6|2656.9|2664.51|2656.81|18
1646519070000|2022-03-05 22:24:30|2664.59|2656.89|2664.53|2656.83|2664.6|2656.9|2664.5|2656.8|8
1646519080000|2022-03-05 22:24:40|2664.57|2656.87|2664.31|2656.61|2664.57|2656.87|2664.3|2656.6|10
1646519090000|2022-03-05 22:24:50|2664.26|2656.56|2664.21|2656.51|2664.31|2656.61|2664.21|2656.51|13
1646519100000|2022-03-05 22:25:00|2664.22|2656.52|2664.2|2656.5|2664.27|2656.57|2664.16|2656.46|19
1646519110000|2022-03-05 22:25:10|2664.22|2656.52|2664.54|2656.84|2664.56|2656.86|2664.2|2656.5|23
1646519120000|2022-03-05 22:25:20|2664.57|2656.87|2664.8|2657.1|2664.82|2657.12|2664.55|2656.85|17
1646519130000|2022-03-05 22:25:30|2664.82|2657.12|2664.91|2657.21|2664.94|2657.24|2664.7|2657|25
1646519140000|2022-03-05 22:25:40|2664.9|2657.2|2664.86|2657.16|2664.91|2657.21|2664.77|2657.07|18
1646519150000|2022-03-05 22:25:50|2664.87|2657.17|2665.19|2657.49|2665.36|2657.66|2664.86|2657.16|23
1646519160000|2022-03-05 22:26:00|2665.17|2657.47|2665.42|2657.72|2665.42|2657.72|2665.15|2657.45|16
1646519170000|2022-03-05 22:26:10|2665.4|2657.7|2665.41|2657.71|2665.44|2657.74|2665.3|2657.6|21
1646519180000|2022-03-05 22:26:20|2665.44|2657.74|2665.43|2657.73|2665.47|2657.77|2665.38|2657.68|23
1646519190000|2022-03-05 22:26:30|2665.42|2657.72|2665.46|2657.76|2665.46|2657.76|2665.38|2657.68|21
1646519200000|2022-03-05 22:26:40|2665.41|2657.71|2665.37|2657.67|2665.41|2657.71|2665.28|2657.58|16
1646519210000|2022-03-05 22:26:50|2665.35|2657.65|2665.35|2657.65|2665.37|2657.67|2665.27|2657.57|22
1646519220000|2022-03-05 22:27:00|2665.31|2657.61|2665.38|2657.68|2665.38|2657.68|2665.3|2657.6|15
1646519230000|2022-03-05 22:27:10|2665.37|2657.67|2665.05|2657.35|2665.42|2657.72|2665.05|2657.35|19
1646519240000|2022-03-05 22:27:20|2665.09|2657.39|2665.14|2657.44|2665.2|2657.5|2665.07|2657.37|21
1646519250000|2022-03-05 22:27:30|2665.13|2657.43|2665.12|2657.42|2665.15|2657.45|2665.04|2657.34|24
1646519260000|2022-03-05 22:27:40|2665.05|2657.35|2665.05|2657.35|2665.12|2657.42|2665.03|2657.33|14
1646519270000|2022-03-05 22:27:50|2665.1|2657.4|2665.12|2657.42|2665.14|2657.44|2665.05|2657.35|19
1646519280000|2022-03-05 22:28:00|2665.05|2657.35|2664.74|2657.04|2665.08|2657.38|2664.74|2657.04|18
1646519290000|2022-03-05 22:28:10|2664.76|2657.06|2663.3|2655.6|2664.76|2657.06|2663.21|2655.51|28
1646519300000|2022-03-05 22:28:20|2663.32|2655.62|2663|2655.3|2663.32|2655.62|2662.78|2655.08|19
1646519310000|2022-03-05 22:28:30|2663.04|2655.34|2662.99|2655.29|2663.06|2655.36|2662.94|2655.24|25
1646519320000|2022-03-05 22:28:40|2663.02|2655.32|2663|2655.3|2663.03|2655.33|2662.98|2655.28|16
1646519330000|2022-03-05 22:28:50|2662.98|2655.28|2663|2655.3|2663.06|2655.36|2662.94|2655.24|22
1646519340000|2022-03-05 22:29:00|2663.01|2655.31|2662.99|2655.29|2663.04|2655.34|2662.93|2655.23|18
1646519350000|2022-03-05 22:29:10|2663.01|2655.31|2663.05|2655.35|2663.08|2655.38|2662.97|2655.27|22
1646519360000|2022-03-05 22:29:20|2662.99|2655.29|2662.78|2655.08|2663.04|2655.34|2662.73|2655.03|16
1646519370000|2022-03-05 22:29:30|2662.79|2655.09|2662.73|2655.03|2662.8|2655.1|2662.73|2655.03|21
1646519380000|2022-03-05 22:29:40|2662.78|2655.08|2662.65|2654.95|2662.78|2655.08|2662.64|2654.94|25
1646519390000|2022-03-05 22:29:50|2662.64|2654.94|2662.67|2654.97|2662.7|2655|2662.62|2654.92|23
1646519400000|2022-03-05 22:30:00|2662.66|2654.96|2663.55|2655.85|2663.57|2655.87|2662.63|2654.93|29
1646519410000|2022-03-05 22:30:10|2663.57|2655.87|2664.88|2657.18|2664.94|2657.24|2663.57|2655.87|25
1646519420000|2022-03-05 22:30:20|2664.9|2657.2|2664.92|2657.22|2664.96|2657.26|2664.84|2657.14|25
1646519430000|2022-03-05 22:30:30|2664.9|2657.2|2664.8|2657.1|2665.04|2657.34|2664.8|2657.1|25
1646519440000|2022-03-05 22:30:40|2664.86|2657.16|2664.84|2657.14|2664.9|2657.2|2664.76|2657.06|27
1646519450000|2022-03-05 22:30:50|2664.86|2657.16|2664.67|2656.97|2664.92|2657.22|2664.59|2656.89|28
1646519460000|2022-03-05 22:31:00|2664.57|2656.87|2664.82|2657.12|2664.82|2657.12|2664.57|2656.87|27
1646519470000|2022-03-05 22:31:10|2664.76|2657.06|2664.83|2657.13|2664.86|2657.16|2664.68|2656.98|22
1646519480000|2022-03-05 22:31:20|2664.78|2657.08|2664.82|2657.12|2664.86|2657.16|2664.77|2657.07|24
1646519490000|2022-03-05 22:31:30|2664.87|2657.17|2664.89|2657.19|2664.89|2657.19|2664.76|2657.06|16
1646519500000|2022-03-05 22:31:40|2664.98|2657.28|2665.1|2657.4|2665.13|2657.43|2664.85|2657.15|20
1646519510000|2022-03-05 22:31:50|2665.11|2657.41|2665.2|2657.5|2665.2|2657.5|2664.96|2657.26|24
1646519520000|2022-03-05 22:32:00|2665.19|2657.49|2665.16|2657.46|2665.19|2657.49|2664.99|2657.29|27
1646519530000|2022-03-05 22:32:10|2665.15|2657.45|2665.2|2657.5|2665.2|2657.5|2665.12|2657.42|18
1646519540000|2022-03-05 22:32:20|2665.21|2657.51|2665.24|2657.54|2665.26|2657.56|2665.03|2657.33|16
1646519550000|2022-03-05 22:32:30|2665.22|2657.52|2665.25|2657.55|2665.3|2657.6|2665.21|2657.51|24
1646519560000|2022-03-05 22:32:40|2665.28|2657.58|2665.3|2657.6|2665.32|2657.62|2665.21|2657.51|26
1646519570000|2022-03-05 22:32:50|2665.26|2657.56|2665.34|2657.64|2665.36|2657.66|2665.25|2657.55|25
1646519580000|2022-03-05 22:33:00|2665.35|2657.65|2666.13|2658.43|2666.13|2658.43|2665.32|2657.62|20
1646519590000|2022-03-05 22:33:10|2666.22|2658.52|2666.82|2659.12|2666.85|2659.15|2666.22|2658.52|26
1646519600000|2022-03-05 22:33:20|2666.86|2659.16|2667.34|2659.64|2667.34|2659.64|2666.81|2659.11|22
1646519610000|2022-03-05 22:33:30|2667.39|2659.69|2667.59|2659.89|2667.59|2659.89|2667.33|2659.63|25
1646519620000|2022-03-05 22:33:40|2667.6|2659.9|2667.37|2659.67|2667.6|2659.9|2667.35|2659.65|26
1646519630000|2022-03-05 22:33:50|2667.35|2659.65|2667.47|2659.77|2667.5|2659.8|2667.34|2659.64|18
1646519640000|2022-03-05 22:34:00|2667.52|2659.82|2667.85|2660.15|2667.85|2660.15|2667.45|2659.75|15
1646519650000|2022-03-05 22:34:10|2667.87|2660.17|2668.53|2660.83|2668.61|2660.91|2667.83|2660.13|12
1646519660000|2022-03-05 22:34:20|2668.46|2660.76|2668.82|2661.12|2668.82|2661.12|2668.46|2660.76|25
1646519670000|2022-03-05 22:34:30|2668.75|2661.05|2668.95|2661.25|2669.01|2661.31|2668.72|2661.02|20
1646519680000|2022-03-05 22:34:40|2668.98|2661.28|2669.05|2661.35|2669.17|2661.47|2668.96|2661.26|26
1646519690000|2022-03-05 22:34:50|2669.07|2661.37|2669.24|2661.54|2669.29|2661.59|2669.04|2661.34|23
1646519700000|2022-03-05 22:35:00|2669.26|2661.56|2669.55|2661.85|2669.58|2661.88|2669.23|2661.53|21
1646519710000|2022-03-05 22:35:10|2669.59|2661.89|2670.14|2662.44|2670.14|2662.44|2669.56|2661.86|26
1646519720000|2022-03-05 22:35:20|2670.13|2662.43|2670.51|2662.81|2670.51|2662.81|2670.06|2662.36|23
1646519730000|2022-03-05 22:35:30|2670.49|2662.79|2670.67|2662.97|2670.68|2662.98|2670.49|2662.79|26
1646519740000|2022-03-05 22:35:40|2670.68|2662.98|2670.53|2662.83|2670.69|2662.99|2670.46|2662.76|26
1646519750000|2022-03-05 22:35:50|2670.51|2662.81|2670.87|2663.17|2670.9|2663.2|2670.51|2662.81|23
1646519760000|2022-03-05 22:36:00|2670.79|2663.09|2671.39|2663.69|2671.39|2663.69|2670.78|2663.08|25
1646519770000|2022-03-05 22:36:10|2671.38|2663.68|2671.49|2663.79|2671.53|2663.83|2671.36|2663.66|26
1646519780000|2022-03-05 22:36:20|2671.51|2663.81|2671.55|2663.85|2671.66|2663.96|2671.51|2663.81|15
1646519790000|2022-03-05 22:36:30|2671.57|2663.87|2671.54|2663.84|2671.57|2663.87|2671.54|2663.84|3
1646519800000|2022-03-05 22:36:40|2671.6|2663.9|2671.59|2663.89|2671.62|2663.92|2671.59|2663.89|10
1646519810000|2022-03-05 22:36:50|2671.54|2663.84|2671.35|2663.65|2671.56|2663.86|2671.35|2663.65|21
1646519820000|2022-03-05 22:37:00|2671.31|2663.61|2671.26|2663.56|2671.38|2663.68|2671.24|2663.54|19
1646519830000|2022-03-05 22:37:10|2671.2|2663.5|2669.76|2662.06|2671.21|2663.51|2669.76|2662.06|26
1646519840000|2022-03-05 22:37:20|2669.75|2662.05|2668.82|2661.12|2669.75|2662.05|2668.77|2661.07|27
1646519850000|2022-03-05 22:37:30|2668.8|2661.1|2668.01|2660.31|2668.82|2661.12|2667.9|2660.2|24
1646519860000|2022-03-05 22:37:40|2668.06|2660.36|2668.03|2660.33|2668.2|2660.5|2667.98|2660.28|20
1646519870000|2022-03-05 22:37:50|2668.02|2660.32|2667.89|2660.19|2668.11|2660.41|2667.81|2660.11|28
1646519880000|2022-03-05 22:38:00|2667.91|2660.21|2668.05|2660.35|2668.09|2660.39|2667.83|2660.13|28
1646519890000|2022-03-05 22:38:10|2668.09|2660.39|2668.05|2660.35|2668.15|2660.45|2667.89|2660.19|27
1646519900000|2022-03-05 22:38:20|2668.04|2660.34|2668.15|2660.45|2668.21|2660.51|2668.03|2660.33|24
1646519910000|2022-03-05 22:38:30|2668.19|2660.49|2668.26|2660.56|2668.26|2660.56|2668.09|2660.39|23
1646519920000|2022-03-05 22:38:40|2668.25|2660.55|2668.31|2660.61|2668.31|2660.61|2668.23|2660.53|17
1646519930000|2022-03-05 22:38:50|2668.27|2660.57|2668.32|2660.62|2668.34|2660.64|2668.22|2660.52|25
1646519940000|2022-03-05 22:39:00|2668.3|2660.6|2668.34|2660.64|2668.4|2660.7|2668.28|2660.58|24
1646519950000|2022-03-05 22:39:10|2668.35|2660.65|2668.28|2660.58|2668.46|2660.76|2668.27|2660.57|23
1646519960000|2022-03-05 22:39:20|2668.29|2660.59|2668.29|2660.59|2668.32|2660.62|2668.27|2660.57|18
1646519970000|2022-03-05 22:39:30|2668.3|2660.6|2668.34|2660.64|2668.34|2660.64|2668.26|2660.56|18
1646519980000|2022-03-05 22:39:40|2668.33|2660.63|2668.22|2660.52|2668.33|2660.63|2668.22|2660.52|19
1646519990000|2022-03-05 22:39:50|2668.24|2660.54|2668.22|2660.52|2668.26|2660.56|2668.15|2660.45|26
1646520000000|2022-03-05 22:40:00|2668.23|2660.53|2668.2|2660.5|2668.23|2660.53|2668.18|2660.48|17
1646520010000|2022-03-05 22:40:10|2668.19|2660.49|2668.2|2660.5|2668.21|2660.51|2668.15|2660.45|15
1646520020000|2022-03-05 22:40:20|2668.21|2660.51|2668.13|2660.43|2668.22|2660.52|2668.12|2660.42|20
1646520030000|2022-03-05 22:40:30|2668.12|2660.42|2667.94|2660.24|2668.15|2660.45|2667.94|2660.24|20
1646520040000|2022-03-05 22:40:40|2667.92|2660.22|2667.92|2660.22|2668.05|2660.35|2667.89|2660.19|24
1646520050000|2022-03-05 22:40:50|2667.89|2660.19|2667.81|2660.11|2667.93|2660.23|2667.78|2660.08|21
1646520060000|2022-03-05 22:41:00|2667.8|2660.1|2667.63|2659.93|2667.8|2660.1|2667.52|2659.82|25
1646520070000|2022-03-05 22:41:10|2667.69|2659.99|2667.62|2659.92|2667.69|2659.99|2667.46|2659.76|22
1646520080000|2022-03-05 22:41:20|2667.61|2659.91|2667.67|2659.97|2667.73|2660.03|2667.61|2659.91|24
1646520090000|2022-03-05 22:41:30|2667.62|2659.92|2667.4|2659.7|2667.68|2659.98|2667.4|2659.7|27
1646520100000|2022-03-05 22:41:40|2667.51|2659.81|2667.41|2659.71|2667.51|2659.81|2667.32|2659.62|22
1646520110000|2022-03-05 22:41:50|2667.36|2659.66|2667.32|2659.62|2667.41|2659.71|2667.21|2659.51|27
1646520120000|2022-03-05 22:42:00|2667.36|2659.66|2667.37|2659.67|2667.5|2659.8|2667.36|2659.66|24
1646520130000|2022-03-05 22:42:10|2667.47|2659.77|2667.25|2659.55|2667.51|2659.81|2667.17|2659.47|25
1646520140000|2022-03-05 22:42:20|2667.27|2659.57|2667.36|2659.66|2667.42|2659.72|2667.18|2659.48|21
1646520150000|2022-03-05 22:42:30|2667.28|2659.58|2667.34|2659.64|2667.39|2659.69|2667.2|2659.5|25
1646520160000|2022-03-05 22:42:40|2667.28|2659.58|2667.29|2659.59|2667.41|2659.71|2667.2|2659.5|25
1646520170000|2022-03-05 22:42:50|2667.27|2659.57|2667.29|2659.59|2667.37|2659.67|2667.24|2659.54|20
1646520180000|2022-03-05 22:43:00|2667.24|2659.54|2667.35|2659.65|2667.35|2659.65|2667.2|2659.5|22
1646520190000|2022-03-05 22:43:10|2667.29|2659.59|2667.79|2660.09|2667.79|2660.09|2667.09|2659.39|26
1646520200000|2022-03-05 22:43:20|2667.68|2659.98|2667.99|2660.29|2668.03|2660.33|2667.68|2659.98|20
1646520210000|2022-03-05 22:43:30|2668.03|2660.33|2668.14|2660.44|2668.14|2660.44|2668.02|2660.32|21
1646520220000|2022-03-05 22:43:40|2668.23|2660.53|2669.82|2662.12|2669.84|2662.14|2668.23|2660.53|21
1646520230000|2022-03-05 22:43:50|2669.9|2662.2|2670.57|2662.87|2670.57|2662.87|2669.84|2662.14|20
1646520240000|2022-03-05 22:44:00|2670.55|2662.85|2671|2663.3|2671.04|2663.34|2670.55|2662.85|20
1646520250000|2022-03-05 22:44:10|2671.04|2663.34|2671.03|2663.33|2671.06|2663.36|2671|2663.3|20
1646520260000|2022-03-05 22:44:20|2670.93|2663.23|2670|2662.3|2670.97|2663.27|2669.88|2662.18|24
1646520270000|2022-03-05 22:44:30|2670.02|2662.32|2669.95|2662.25|2670.04|2662.34|2669.92|2662.22|22
1646520280000|2022-03-05 22:44:40|2669.99|2662.29|2670.06|2662.36|2670.13|2662.43|2669.99|2662.29|23
1646520290000|2022-03-05 22:44:50|2670.04|2662.34|2670.34|2662.64|2670.34|2662.64|2670.03|2662.33|25
1646520300000|2022-03-05 22:45:00|2670.33|2662.63|2670.26|2662.56|2670.39|2662.69|2670.26|2662.56|15
1646520310000|2022-03-05 22:45:10|2670.24|2662.54|2670.08|2662.38|2670.32|2662.62|2670.04|2662.34|25
1646520320000|2022-03-05 22:45:20|2670.07|2662.37|2670.18|2662.48|2670.18|2662.48|2670.05|2662.35|22
1646520330000|2022-03-05 22:45:30|2670.17|2662.47|2670.4|2662.7|2670.45|2662.75|2670.13|2662.43|9
1646520340000|2022-03-05 22:45:40|2670.41|2662.71|2669.98|2662.28|2670.41|2662.71|2669.98|2662.28|18
1646520350000|2022-03-05 22:45:50|2670.01|2662.31|2669.66|2661.96|2670.05|2662.35|2669.63|2661.93|26
1646520360000|2022-03-05 22:46:00|2669.64|2661.94|2668.43|2660.73|2669.64|2661.94|2668.43|2660.73|26
1646520370000|2022-03-05 22:46:10|2668.35|2660.65|2668.13|2660.43|2668.41|2660.71|2668.05|2660.35|25
1646520380000|2022-03-05 22:46:20|2668.15|2660.45|2668.09|2660.39|2668.2|2660.5|2668.01|2660.31|24
1646520390000|2022-03-05 22:46:30|2668.07|2660.37|2668.69|2660.99|2668.82|2661.12|2668.07|2660.37|24
1646520400000|2022-03-05 22:46:40|2668.72|2661.02|2668.73|2661.03|2668.84|2661.14|2668.66|2660.96|25
1646520410000|2022-03-05 22:46:50|2668.69|2660.99|2668.69|2660.99|2668.95|2661.25|2668.6|2660.9|23
1646520420000|2022-03-05 22:47:00|2668.67|2660.97|2668.66|2660.96|2668.67|2660.97|2668.49|2660.79|14
1646520430000|2022-03-05 22:47:10|2668.65|2660.95|2668.69|2660.99|2668.76|2661.06|2668.65|2660.95|14
1646520440000|2022-03-05 22:47:20|2668.7|2661|2669.87|2662.17|2669.92|2662.22|2668.67|2660.97|22
1646520450000|2022-03-05 22:47:30|2669.96|2662.26|2670.28|2662.58|2670.28|2662.58|2669.96|2662.26|22
1646520460000|2022-03-05 22:47:40|2670.31|2662.61|2670.52|2662.82|2670.52|2662.82|2670.31|2662.61|22
1646520470000|2022-03-05 22:47:50|2670.44|2662.74|2670.5|2662.8|2670.74|2663.04|2670.44|2662.74|16
1646520480000|2022-03-05 22:48:00|2671.05|2663.35|2670.86|2663.16|2671.12|2663.42|2670.86|2663.16|22
1646520490000|2022-03-05 22:48:10|2670.87|2663.17|2670.88|2663.18|2671.09|2663.39|2670.79|2663.09|23
1646520500000|2022-03-05 22:48:20|2670.86|2663.16|2671.8|2664.1|2671.8|2664.1|2670.86|2663.16|21
1646520510000|2022-03-05 22:48:30|2671.81|2664.11|2671.9|2664.2|2671.91|2664.21|2671.81|2664.11|24
1646520520000|2022-03-05 22:48:40|2671.93|2664.23|2671.92|2664.22|2671.95|2664.25|2671.8|2664.1|24
1646520530000|2022-03-05 22:48:50|2671.94|2664.24|2672.04|2664.34|2672.04|2664.34|2671.76|2664.06|25
1646520540000|2022-03-05 22:49:00|2671.93|2664.23|2671.68|2663.98|2671.93|2664.23|2671.67|2663.97|22
1646520550000|2022-03-05 22:49:10|2671.74|2664.04|2671.75|2664.05|2671.85|2664.15|2671.71|2664.01|23
1646520560000|2022-03-05 22:49:20|2671.8|2664.1|2671.88|2664.18|2671.9|2664.2|2671.68|2663.98|21
1646520570000|2022-03-05 22:49:30|2671.89|2664.19|2671.68|2663.98|2671.94|2664.24|2671.62|2663.92|15
1646520580000|2022-03-05 22:49:40|2671.69|2663.99|2671.79|2664.09|2671.82|2664.12|2671.68|2663.98|12
1646520590000|2022-03-05 22:49:50|2671.8|2664.1|2672.18|2664.48|2672.19|2664.49|2671.78|2664.08|17
1646520600000|2022-03-05 22:50:00|2672.17|2664.47|2672.15|2664.45|2672.26|2664.56|2671.94|2664.24|24
1646520610000|2022-03-05 22:50:10|2672.17|2664.47|2672.13|2664.43|2672.21|2664.51|2672.03|2664.33|23
1646520620000|2022-03-05 22:50:20|2672.11|2664.41|2672.32|2664.62|2672.32|2664.62|2672|2664.3|22
1646520630000|2022-03-05 22:50:30|2672.33|2664.63|2672.27|2664.57|2672.38|2664.68|2672.23|2664.53|25
1646520640000|2022-03-05 22:50:40|2672.28|2664.58|2672.92|2665.22|2672.92|2665.22|2672.28|2664.58|26
1646520650000|2022-03-05 22:50:50|2672.91|2665.21|2672.87|2665.17|2672.94|2665.24|2672.86|2665.16|24
1646520660000|2022-03-05 22:51:00|2672.86|2665.16|2672.87|2665.17|2672.9|2665.2|2672.85|2665.15|21
1646520670000|2022-03-05 22:51:10|2672.86|2665.16|2672.9|2665.2|2672.91|2665.21|2672.86|2665.16|12
1646520680000|2022-03-05 22:51:20|2672.91|2665.21|2673.71|2666.01|2673.74|2666.04|2672.9|2665.2|22
1646520690000|2022-03-05 22:51:30|2673.72|2666.02|2673.89|2666.19|2673.89|2666.19|2673.72|2666.02|12
1646520700000|2022-03-05 22:51:40|2673.9|2666.2|2673.91|2666.21|2673.91|2666.21|2673.84|2666.14|17
1646520710000|2022-03-05 22:51:50|2674.24|2666.54|2674.17|2666.47|2674.47|2666.77|2674.17|2666.47|20
1646520720000|2022-03-05 22:52:00|2674.51|2666.81|2674.26|2666.56|2674.58|2666.88|2674.21|2666.51|26
1646520730000|2022-03-05 22:52:10|2674.18|2666.48|2670.95|2663.25|2674.18|2666.48|2670.95|2663.25|27
1646520740000|2022-03-05 22:52:20|2670.86|2663.16|2671.7|2664|2671.71|2664.01|2670.67|2662.97|25
1646520750000|2022-03-05 22:52:30|2671.68|2663.98|2671.62|2663.92|2671.68|2663.98|2671.48|2663.78|24
1646520760000|2022-03-05 22:52:40|2671.68|2663.98|2671.65|2663.95|2671.68|2663.98|2671.54|2663.84|20
1646520770000|2022-03-05 22:52:50|2671.69|2663.99|2671.51|2663.81|2671.69|2663.99|2671.21|2663.51|27
1646520780000|2022-03-05 22:53:00|2671.46|2663.76|2671.3|2663.6|2671.55|2663.85|2671.29|2663.59|28
1646520790000|2022-03-05 22:53:10|2671.31|2663.61|2670.73|2663.03|2671.35|2663.65|2670.67|2662.97|17
1646520800000|2022-03-05 22:53:20|2670.74|2663.04|2670.87|2663.17|2670.95|2663.25|2670.74|2663.04|23
1646520810000|2022-03-05 22:53:30|2670.83|2663.13|2670.91|2663.21|2670.94|2663.24|2670.82|2663.12|25
1646520820000|2022-03-05 22:53:40|2670.96|2663.26|2670.92|2663.22|2670.96|2663.26|2670.78|2663.08|22
1646520830000|2022-03-05 22:53:50|2670.86|2663.16|2670.85|2663.15|2670.93|2663.23|2670.82|2663.12|22
1646520840000|2022-03-05 22:54:00|2670.87|2663.17|2670.65|2662.95|2670.99|2663.29|2670.56|2662.86|24
1646520850000|2022-03-05 22:54:10|2670.8|2663.1|2670.65|2662.95|2670.84|2663.14|2670.64|2662.94|26
1646520860000|2022-03-05 22:54:20|2670.62|2662.92|2672.46|2664.76|2672.52|2664.82|2670.6|2662.9|24
1646520870000|2022-03-05 22:54:30|2672.44|2664.74|2673.24|2665.54|2673.24|2665.54|2672.44|2664.74|27
1646520880000|2022-03-05 22:54:40|2673.19|2665.49|2671.46|2663.76|2674|2666.3|2671.43|2663.73|29
1646520890000|2022-03-05 22:54:50|2671.43|2663.73|2671.75|2664.05|2671.8|2664.1|2671.43|2663.73|23
1646520900000|2022-03-05 22:55:00|2671.8|2664.1|2673.23|2665.53|2673.49|2665.79|2671.8|2664.1|26
1646520910000|2022-03-05 22:55:10|2673.37|2665.67|2673.56|2665.86|2673.57|2665.87|2673.11|2665.41|27
1646520920000|2022-03-05 22:55:20|2673.49|2665.79|2673.54|2665.84|2673.56|2665.86|2673.04|2665.34|27
1646520930000|2022-03-05 22:55:30|2673.37|2665.67|2673.25|2665.55|2673.57|2665.87|2673.17|2665.47|23
1646520940000|2022-03-05 22:55:40|2673.35|2665.65|2673.73|2666.03|2673.81|2666.11|2673.2|2665.5|27
1646520950000|2022-03-05 22:55:50|2673.82|2666.12|2673.6|2665.9|2673.82|2666.12|2673.6|2665.9|23
1646520960000|2022-03-05 22:56:00|2673.62|2665.92|2673.7|2666|2673.79|2666.09|2673.44|2665.74|26
1646520970000|2022-03-05 22:56:10|2673.82|2666.12|2673.77|2666.07|2673.88|2666.18|2673.67|2665.97|23
1646520980000|2022-03-05 22:56:20|2673.85|2666.15|2674.55|2666.85|2674.57|2666.87|2673.79|2666.09|22
1646520990000|2022-03-05 22:56:30|2674.58|2666.88|2674.68|2666.98|2674.73|2667.03|2674.5|2666.8|15
1646521000000|2022-03-05 22:56:40|2674.49|2666.79|2673.59|2665.89|2674.49|2666.79|2673.55|2665.85|22
1646521010000|2022-03-05 22:56:50|2673.55|2665.85|2673.63|2665.93|2673.67|2665.97|2673.54|2665.84|22
1646521020000|2022-03-05 22:57:00|2673.62|2665.92|2673.64|2665.94|2673.7|2666|2673.52|2665.82|20
1646521030000|2022-03-05 22:57:10|2673.68|2665.98|2673.64|2665.94|2673.71|2666.01|2673.58|2665.88|24
1646521040000|2022-03-05 22:57:20|2673.62|2665.92|2673.63|2665.93|2673.68|2665.98|2673.57|2665.87|24
1646521050000|2022-03-05 22:57:30|2673.64|2665.94|2673.87|2666.17|2673.88|2666.18|2673.57|2665.87|20
1646521060000|2022-03-05 22:57:40|2673.82|2666.12|2673.8|2666.1|2673.89|2666.19|2673.74|2666.04|15
1646521070000|2022-03-05 22:57:50|2673.79|2666.09|2673.82|2666.12|2673.86|2666.16|2673.62|2665.92|24
1646521080000|2022-03-05 22:58:00|2673.85|2666.15|2673.63|2665.93|2673.86|2666.16|2673.63|2665.93|15
1646521090000|2022-03-05 22:58:10|2673.61|2665.91|2673.72|2666.02|2673.72|2666.02|2673.59|2665.89|16
1646521100000|2022-03-05 22:58:20|2673.76|2666.06|2673.73|2666.03|2673.77|2666.07|2673.67|2665.97|16
1646521110000|2022-03-05 22:58:30|2673.72|2666.02|2673.76|2666.06|2673.83|2666.13|2673.61|2665.91|27
1646521120000|2022-03-05 22:58:40|2673.72|2666.02|2673.78|2666.08|2673.78|2666.08|2673.66|2665.96|18
1646521130000|2022-03-05 22:58:50|2673.86|2666.16|2673.61|2665.91|2673.86|2666.16|2673.61|2665.91|10
1646521140000|2022-03-05 22:59:00|2673.62|2665.92|2673.55|2665.85|2673.71|2666.01|2673.52|2665.82|20
1646521150000|2022-03-05 22:59:10|2673.57|2665.87|2673.59|2665.89|2673.59|2665.89|2673.5|2665.8|15
1646521160000|2022-03-05 22:59:20|2673.61|2665.91|2673.7|2666|2673.78|2666.08|2673.6|2665.9|15
1646521170000|2022-03-05 22:59:30|2673.71|2666.01|2673.75|2666.05|2673.77|2666.07|2673.71|2666.01|16
1646521180000|2022-03-05 22:59:40|2673.81|2666.11|2674.82|2667.12|2674.85|2667.15|2673.81|2666.11|23
1646521190000|2022-03-05 22:59:50|2674.81|2667.11|2674.4|2666.7|2674.83|2667.13|2674.31|2666.61|20
1646521200000|2022-03-05 23:00:00|2674.39|2666.69|2674.07|2666.37|2674.74|2667.04|2674.05|2666.35|28
1646521210000|2022-03-05 23:00:10|2674.17|2666.47|2671.97|2664.27|2674.31|2666.61|2671.97|2664.27|23
1646521220000|2022-03-05 23:00:20|2672.15|2664.45|2668.49|2660.79|2672.15|2664.45|2668.49|2660.79|29
1646521230000|2022-03-05 23:00:30|2668.47|2660.77|2670.09|2662.39|2670.09|2662.39|2668.26|2660.56|26
1646521240000|2022-03-05 23:00:40|2670.15|2662.45|2669.09|2661.39|2670.63|2662.93|2669.09|2661.39|26
1646521250000|2022-03-05 23:00:50|2668.93|2661.23|2666.78|2659.08|2668.93|2661.23|2666.62|2658.92|27
1646521260000|2022-03-05 23:01:00|2666.79|2659.09|2666.68|2658.98|2667.26|2659.56|2666.49|2658.79|26
1646521270000|2022-03-05 23:01:10|2666.71|2659.01|2664.65|2656.95|2667.14|2659.44|2664.65|2656.95|29
1646521280000|2022-03-05 23:01:20|2664.69|2656.99|2665.34|2657.64|2665.35|2657.65|2664.68|2656.98|24
1646521290000|2022-03-05 23:01:30|2665.36|2657.66|2664.92|2657.22|2665.37|2657.67|2664.89|2657.19|21
1646521300000|2022-03-05 23:01:40|2664.87|2657.17|2666.53|2658.83|2666.53|2658.83|2664.87|2657.17|25
1646521310000|2022-03-05 23:01:50|2666.61|2658.91|2666.83|2659.13|2666.94|2659.24|2666.61|2658.91|28
1646521320000|2022-03-05 23:02:00|2666.86|2659.16|2666.39|2658.69|2667.01|2659.31|2666.39|2658.69|25
1646521330000|2022-03-05 23:02:10|2666.45|2658.75|2666.67|2658.97|2666.67|2658.97|2666.45|2658.75|25
1646521340000|2022-03-05 23:02:20|2666.64|2658.94|2666.1|2658.4|2666.72|2659.02|2666.08|2658.38|25
1646521350000|2022-03-05 23:02:30|2665.91|2658.21|2664.35|2656.65|2665.91|2658.21|2664.35|2656.65|25
1646521360000|2022-03-05 23:02:40|2664.38|2656.68|2663.89|2656.19|2664.38|2656.68|2663.88|2656.18|25
1646521370000|2022-03-05 23:02:50|2663.93|2656.23|2665.55|2657.85|2665.55|2657.85|2663.8|2656.1|25
1646521380000|2022-03-05 23:03:00|2665.54|2657.84|2665.86|2658.16|2665.88|2658.18|2665.54|2657.84|16
1646521390000|2022-03-05 23:03:10|2665.89|2658.19|2665.85|2658.15|2665.89|2658.19|2665.84|2658.14|13
1646521400000|2022-03-05 23:03:20|2665.86|2658.16|2665.82|2658.12|2665.86|2658.16|2665.65|2657.95|20
1646521410000|2022-03-05 23:03:30|2665.7|2658|2665.64|2657.94|2665.81|2658.11|2665.61|2657.91|27
1646521420000|2022-03-05 23:03:40|2665.68|2657.98|2666.43|2658.73|2666.49|2658.79|2665.64|2657.94|28
1646521430000|2022-03-05 23:03:50|2666.49|2658.79|2664.72|2657.02|2666.49|2658.79|2664.72|2657.02|26
1646521440000|2022-03-05 23:04:00|2664.65|2656.95|2664.74|2657.04|2664.75|2657.05|2664.64|2656.94|19
1646521450000|2022-03-05 23:04:10|2664.73|2657.03|2667.26|2659.56|2667.7|2660|2664.73|2657.03|25
1646521460000|2022-03-05 23:04:20|2667.42|2659.72|2665.23|2657.53|2667.42|2659.72|2665.12|2657.42|28
1646521470000|2022-03-05 23:04:30|2665.21|2657.51|2664.98|2657.28|2665.21|2657.51|2664.79|2657.09|18
1646521480000|2022-03-05 23:04:40|2664.97|2657.27|2665.05|2657.35|2665.15|2657.45|2664.97|2657.27|19
1646521490000|2022-03-05 23:04:50|2665.08|2657.38|2664.11|2656.41|2665.08|2657.38|2663.87|2656.17|25
1646521500000|2022-03-05 23:05:00|2664.07|2656.37|2664.35|2656.65|2664.77|2657.07|2664.02|2656.32|25
1646521510000|2022-03-05 23:05:10|2664.38|2656.68|2664.72|2657.02|2664.72|2657.02|2664.25|2656.55|26
1646521520000|2022-03-05 23:05:20|2664.68|2656.98|2664.74|2657.04|2664.74|2657.04|2664.63|2656.93|26
1646521530000|2022-03-05 23:05:30|2664.75|2657.05|2668.66|2660.96|2668.66|2660.96|2664.66|2656.96|28
1646521540000|2022-03-05 23:05:40|2669.39|2661.69|2668.31|2660.61|2669.43|2661.73|2667.86|2660.16|28
1646521550000|2022-03-05 23:05:50|2668.32|2660.62|2665.65|2657.95|2668.35|2660.65|2665.65|2657.95|27
1646521560000|2022-03-05 23:06:00|2665.8|2658.1|2667.17|2659.47|2667.19|2659.49|2665.8|2658.1|28
1646521570000|2022-03-05 23:06:10|2667.23|2659.53|2668.99|2661.29|2668.99|2661.29|2667.23|2659.53|27
1646521580000|2022-03-05 23:06:20|2668.95|2661.25|2668.6|2660.9|2669.03|2661.33|2668.55|2660.85|27
1646521590000|2022-03-05 23:06:30|2668.62|2660.92|2668.54|2660.84|2668.71|2661.01|2668.53|2660.83|23
1646521600000|2022-03-05 23:06:40|2668.51|2660.81|2668.73|2661.03|2668.77|2661.07|2668.45|2660.75|24
1646521610000|2022-03-05 23:06:50|2668.72|2661.02|2668.7|2661|2668.83|2661.13|2668.64|2660.94|25
1646521620000|2022-03-05 23:07:00|2668.74|2661.04|2668.86|2661.16|2668.86|2661.16|2668.66|2660.96|26
1646521630000|2022-03-05 23:07:10|2668.82|2661.12|2667.11|2659.41|2668.87|2661.17|2667|2659.3|27
1646521640000|2022-03-05 23:07:20|2667.1|2659.4|2667.2|2659.5|2667.21|2659.51|2667.07|2659.37|21
1646521650000|2022-03-05 23:07:30|2667.19|2659.49|2667.39|2659.69|2667.4|2659.7|2667.14|2659.44|24
1646521660000|2022-03-05 23:07:40|2667.31|2659.61|2667.27|2659.57|2667.41|2659.71|2667.22|2659.52|26
1646521670000|2022-03-05 23:07:50|2667.26|2659.56|2667.97|2660.27|2667.97|2660.27|2667.18|2659.48|19
1646521680000|2022-03-05 23:08:00|2668.21|2660.51|2669.5|2661.8|2669.55|2661.85|2668.21|2660.51|27
1646521690000|2022-03-05 23:08:10|2669.49|2661.79|2669.55|2661.85|2669.66|2661.96|2669.49|2661.79|23
1646521700000|2022-03-05 23:08:20|2669.5|2661.8|2668.59|2660.89|2669.51|2661.81|2668.29|2660.59|25
1646521710000|2022-03-05 23:08:30|2668.72|2661.02|2668.79|2661.09|2668.79|2661.09|2668.31|2660.61|25
1646521720000|2022-03-05 23:08:40|2669.14|2661.44|2669.45|2661.75|2669.51|2661.81|2669.14|2661.44|27
1646521730000|2022-03-05 23:08:50|2669.48|2661.78|2669.23|2661.53|2669.48|2661.78|2669.12|2661.42|28
1646521740000|2022-03-05 23:09:00|2669.34|2661.64|2669.35|2661.65|2669.62|2661.92|2669.3|2661.6|28
1646521750000|2022-03-05 23:09:10|2669.29|2661.59|2671.14|2663.44|2671.14|2663.44|2669.27|2661.57|23
1646521760000|2022-03-05 23:09:20|2671.22|2663.52|2671.21|2663.51|2671.4|2663.7|2670.93|2663.23|20
1646521770000|2022-03-05 23:09:30|2671.32|2663.62|2671.36|2663.66|2671.36|2663.66|2671.11|2663.41|23
1646521780000|2022-03-05 23:09:40|2671.39|2663.69|2671.27|2663.57|2671.39|2663.69|2671.04|2663.34|16
1646521790000|2022-03-05 23:09:50|2671.24|2663.54|2671.03|2663.33|2671.3|2663.6|2670.99|2663.29|23
1646521800000|2022-03-05 23:10:00|2671.02|2663.32|2671.59|2663.89|2671.82|2664.12|2671.02|2663.32|25
1646521810000|2022-03-05 23:10:10|2671.7|2664|2669.41|2661.71|2671.78|2664.08|2669.38|2661.68|27
1646521820000|2022-03-05 23:10:20|2669.49|2661.79|2670.41|2662.71|2670.69|2662.99|2669.45|2661.75|27
1646521830000|2022-03-05 23:10:30|2670.37|2662.67|2670.64|2662.94|2670.65|2662.95|2670.37|2662.67|25
1646521840000|2022-03-05 23:10:40|2670.67|2662.97|2670.7|2663|2670.78|2663.08|2670.59|2662.89|26
1646521850000|2022-03-05 23:10:50|2670.75|2663.05|2670.64|2662.94|2670.81|2663.11|2670.58|2662.88|27
1646521860000|2022-03-05 23:11:00|2670.63|2662.93|2671.91|2664.21|2671.94|2664.24|2670.63|2662.93|25
1646521870000|2022-03-05 23:11:10|2672.05|2664.35|2671.44|2663.74|2672.05|2664.35|2671.31|2663.61|28
1646521880000|2022-03-05 23:11:20|2671.45|2663.75|2671.2|2663.5|2671.56|2663.86|2671.04|2663.34|26
1646521890000|2022-03-05 23:11:30|2671.17|2663.47|2671.36|2663.66|2671.36|2663.66|2671.13|2663.43|25
1646521900000|2022-03-05 23:11:40|2671.34|2663.64|2671.16|2663.46|2671.34|2663.64|2671.12|2663.42|29
1646521910000|2022-03-05 23:11:50|2671.18|2663.48|2669.44|2661.74|2671.34|2663.64|2669.44|2661.74|26
1646521920000|2022-03-05 23:12:00|2669.34|2661.64|2670.27|2662.57|2670.29|2662.59|2669.31|2661.61|24
1646521930000|2022-03-05 23:12:10|2670.28|2662.58|2671.24|2663.54|2671.58|2663.88|2670.28|2662.58|22
1646521940000|2022-03-05 23:12:20|2671.2|2663.5|2670.96|2663.26|2671.2|2663.5|2670.96|2663.26|18
1646521950000|2022-03-05 23:12:30|2671|2663.3|2671.22|2663.52|2671.28|2663.58|2670.99|2663.29|24
1646521960000|2022-03-05 23:12:40|2671.26|2663.56|2671.21|2663.51|2671.26|2663.56|2671.15|2663.45|20
1646521970000|2022-03-05 23:12:50|2671.19|2663.49|2671.41|2663.71|2671.41|2663.71|2671.13|2663.43|19
1646521980000|2022-03-05 23:13:00|2671.43|2663.73|2670.67|2662.97|2671.49|2663.79|2670.46|2662.76|22
1646521990000|2022-03-05 23:13:10|2670.68|2662.98|2671.09|2663.39|2671.59|2663.89|2670.68|2662.98|22
1646522000000|2022-03-05 23:13:20|2671.14|2663.44|2671.21|2663.51|2671.21|2663.51|2671.09|2663.39|23
1646522010000|2022-03-05 23:13:30|2671.23|2663.53|2671.33|2663.63|2671.48|2663.78|2671.23|2663.53|26
1646522020000|2022-03-05 23:13:40|2671.35|2663.65|2670.71|2663.01|2671.37|2663.67|2670.71|2663.01|17
1646522030000|2022-03-05 23:13:50|2670.7|2663|2671.19|2663.49|2671.19|2663.49|2670.61|2662.91|23
1646522040000|2022-03-05 23:14:00|2670.97|2663.27|2670.77|2663.07|2671.06|2663.36|2670.77|2663.07|26
1646522050000|2022-03-05 23:14:10|2670.75|2663.05|2670.64|2662.94|2670.82|2663.12|2670.59|2662.89|25
1646522060000|2022-03-05 23:14:20|2670.66|2662.96|2671.59|2663.89|2671.59|2663.89|2670.63|2662.93|20
1646522070000|2022-03-05 23:14:30|2671.63|2663.93|2671.36|2663.66|2671.63|2663.93|2671.36|2663.66|20
1646522080000|2022-03-05 23:14:40|2671.42|2663.72|2671.51|2663.81|2671.66|2663.96|2671.36|2663.66|22
1646522090000|2022-03-05 23:14:50|2671.55|2663.85|2670.46|2662.76|2671.57|2663.87|2670.46|2662.76|24
1646522100000|2022-03-05 23:15:00|2670.5|2662.8|2670.42|2662.72|2670.52|2662.82|2670.39|2662.69|25
1646522110000|2022-03-05 23:15:10|2670.41|2662.71|2668.61|2660.91|2670.41|2662.71|2668.61|2660.91|21
1646522120000|2022-03-05 23:15:20|2668.52|2660.82|2668.46|2660.76|2668.59|2660.89|2668.45|2660.75|26
1646522130000|2022-03-05 23:15:30|2668.48|2660.78|2667.64|2659.94|2668.51|2660.81|2667.64|2659.94|25
1646522140000|2022-03-05 23:15:40|2667.43|2659.73|2668.35|2660.65|2668.35|2660.65|2666.75|2659.05|26
1646522150000|2022-03-05 23:15:50|2668.36|2660.66|2667.92|2660.22|2668.36|2660.66|2667.69|2659.99|24
1646522160000|2022-03-05 23:16:00|2667.99|2660.29|2668.03|2660.33|2668.04|2660.34|2667.73|2660.03|26
1646522170000|2022-03-05 23:16:10|2667.97|2660.27|2668.01|2660.31|2668.12|2660.42|2667.84|2660.14|23
1646522180000|2022-03-05 23:16:20|2668|2660.3|2667.29|2659.59|2668.01|2660.31|2667.12|2659.42|21
1646522190000|2022-03-05 23:16:30|2667.12|2659.42|2667.51|2659.81|2667.66|2659.96|2667.12|2659.42|26
1646522200000|2022-03-05 23:16:40|2667.5|2659.8|2667.42|2659.72|2667.56|2659.86|2667.4|2659.7|22
1646522210000|2022-03-05 23:16:50|2667.04|2659.34|2667.77|2660.07|2667.78|2660.08|2667.04|2659.34|18
1646522220000|2022-03-05 23:17:00|2667.76|2660.06|2667.37|2659.67|2668.05|2660.35|2667.22|2659.52|24
1646522230000|2022-03-05 23:17:10|2667.36|2659.66|2668.03|2660.33|2668.08|2660.38|2667.36|2659.66|22
1646522240000|2022-03-05 23:17:20|2668.16|2660.46|2668.38|2660.68|2668.4|2660.7|2668.12|2660.42|26
1646522250000|2022-03-05 23:17:30|2668.49|2660.79|2669.55|2661.85|2670.13|2662.43|2668.49|2660.79|27
1646522260000|2022-03-05 23:17:40|2669.53|2661.83|2669.58|2661.88|2670.12|2662.42|2669.53|2661.83|27
1646522270000|2022-03-05 23:17:50|2669.6|2661.9|2669.68|2661.98|2669.74|2662.04|2669.53|2661.83|21
1646522280000|2022-03-05 23:18:00|2669.82|2662.12|2670.26|2662.56|2670.79|2663.09|2669.82|2662.12|28
1646522290000|2022-03-05 23:18:10|2670.31|2662.61|2670.51|2662.81|2670.53|2662.83|2670.28|2662.58|20
1646522300000|2022-03-05 23:18:20|2670.54|2662.84|2670.39|2662.69|2670.54|2662.84|2670.28|2662.58|22
1646522310000|2022-03-05 23:18:30|2670.37|2662.67|2671.55|2663.85|2671.57|2663.87|2670.23|2662.53|26
1646522320000|2022-03-05 23:18:40|2671.51|2663.81|2671.05|2663.35|2671.51|2663.81|2670.85|2663.15|24
1646522330000|2022-03-05 23:18:50|2671.08|2663.38|2670.98|2663.28|2671.52|2663.82|2670.93|2663.23|26
1646522340000|2022-03-05 23:19:00|2671.02|2663.32|2671.2|2663.5|2671.54|2663.84|2671.01|2663.31|26
1646522350000|2022-03-05 23:19:10|2671.19|2663.49|2671.19|2663.49|2671.27|2663.57|2671.17|2663.47|21
1646522360000|2022-03-05 23:19:20|2671.14|2663.44|2670.55|2662.85|2671.27|2663.57|2670.55|2662.85|26
1646522370000|2022-03-05 23:19:30|2670.42|2662.72|2668.48|2660.78|2670.42|2662.72|2668.43|2660.73|25
1646522380000|2022-03-05 23:19:40|2668.45|2660.75|2669.02|2661.32|2669.28|2661.58|2668.45|2660.75|22
1646522390000|2022-03-05 23:19:50|2668.98|2661.28|2669|2661.3|2669.19|2661.49|2668.81|2661.11|21
1646522400000|2022-03-05 23:20:00|2668.8|2661.1|2668.77|2661.07|2669.5|2661.8|2668.49|2660.79|24
1646522410000|2022-03-05 23:20:10|2668.73|2661.03|2667.92|2660.22|2668.73|2661.03|2667.52|2659.82|27
1646522420000|2022-03-05 23:20:20|2668.2|2660.5|2668.65|2660.95|2669.29|2661.59|2668.2|2660.5|22
1646522430000|2022-03-05 23:20:30|2668.63|2660.93|2668.58|2660.88|2668.65|2660.95|2668.43|2660.73|21
1646522440000|2022-03-05 23:20:40|2668.51|2660.81|2667.84|2660.14|2668.51|2660.81|2667.69|2659.99|24
1646522450000|2022-03-05 23:20:50|2667.89|2660.19|2668.07|2660.37|2668.27|2660.57|2667.84|2660.14|25
1646522460000|2022-03-05 23:21:00|2668.06|2660.36|2668.06|2660.36|2668.18|2660.48|2667.94|2660.24|26
1646522470000|2022-03-05 23:21:10|2668.15|2660.45|2668|2660.3|2668.19|2660.49|2667.97|2660.27|28
1646522480000|2022-03-05 23:21:20|2667.98|2660.28|2668.63|2660.93|2668.67|2660.97|2667.84|2660.14|23
1646522490000|2022-03-05 23:21:30|2668.64|2660.94|2668.95|2661.25|2668.95|2661.25|2668.56|2660.86|18
1646522500000|2022-03-05 23:21:40|2668.92|2661.22|2668.71|2661.01|2668.92|2661.22|2668.38|2660.68|21
1646522510000|2022-03-05 23:21:50|2668.75|2661.05|2667.95|2660.25|2668.82|2661.12|2667.95|2660.25|26
1646522520000|2022-03-05 23:22:00|2667.96|2660.26|2668.51|2660.81|2668.84|2661.14|2667.96|2660.26|23
1646522530000|2022-03-05 23:22:10|2668.28|2660.58|2668.19|2660.49|2668.28|2660.58|2668.04|2660.34|23
1646522540000|2022-03-05 23:22:20|2668.18|2660.48|2668.13|2660.43|2668.18|2660.48|2667.95|2660.25|26
1646522550000|2022-03-05 23:22:30|2668.1|2660.4|2668.42|2660.72|2668.62|2660.92|2668.1|2660.4|27
1646522560000|2022-03-05 23:22:40|2668.4|2660.7|2668.26|2660.56|2668.51|2660.81|2668.2|2660.5|20
1646522570000|2022-03-05 23:22:50|2668.27|2660.57|2668.45|2660.75|2668.54|2660.84|2668.26|2660.56|21
1646522580000|2022-03-05 23:23:00|2668.36|2660.66|2668.37|2660.67|2668.43|2660.73|2668.23|2660.53|22
1646522590000|2022-03-05 23:23:10|2668.38|2660.68|2668.51|2660.81|2668.53|2660.83|2668.3|2660.6|20
1646522600000|2022-03-05 23:23:20|2668.52|2660.82|2668.4|2660.7|2668.53|2660.83|2668.4|2660.7|19
1646522610000|2022-03-05 23:23:30|2668.38|2660.68|2668.42|2660.72|2668.47|2660.77|2668.34|2660.64|22
1646522620000|2022-03-05 23:23:40|2668.37|2660.67|2668.66|2660.96|2668.68|2660.98|2668.37|2660.67|18
1646522630000|2022-03-05 23:23:50|2668.67|2660.97|2668.69|2660.99|2668.71|2661.01|2668.58|2660.88|19
1646522640000|2022-03-05 23:24:00|2668.74|2661.04|2668.69|2660.99|2668.74|2661.04|2668.66|2660.96|21
1646522650000|2022-03-05 23:24:10|2668.71|2661.01|2669.69|2661.99|2669.77|2662.07|2668.55|2660.85|27
1646522660000|2022-03-05 23:24:20|2669.72|2662.02|2669.75|2662.05|2669.83|2662.13|2669.63|2661.93|26
1646522670000|2022-03-05 23:24:30|2669.73|2662.03|2667.74|2660.04|2669.81|2662.11|2667.74|2660.04|27
1646522680000|2022-03-05 23:24:40|2667.48|2659.78|2667.34|2659.64|2667.48|2659.78|2667.13|2659.43|26
1646522690000|2022-03-05 23:24:50|2667.33|2659.63|2667.76|2660.06|2668.04|2660.34|2667.32|2659.62|25
1646522700000|2022-03-05 23:25:00|2667.73|2660.03|2668.11|2660.41|2668.3|2660.6|2667.73|2660.03|23
1646522710000|2022-03-05 23:25:10|2668.1|2660.4|2667.79|2660.09|2668.15|2660.45|2667.43|2659.73|27
1646522720000|2022-03-05 23:25:20|2667.7|2660|2667.61|2659.91|2667.74|2660.04|2667.61|2659.91|16
1646522730000|2022-03-05 23:25:30|2667.6|2659.9|2667.11|2659.41|2667.64|2659.94|2666.95|2659.25|24
1646522740000|2022-03-05 23:25:40|2667.14|2659.44|2667.27|2659.57|2667.35|2659.65|2666.96|2659.26|23
1646522750000|2022-03-05 23:25:50|2667.28|2659.58|2666.98|2659.28|2667.28|2659.58|2666.94|2659.24|20
1646522760000|2022-03-05 23:26:00|2666.99|2659.29|2667.32|2659.62|2667.53|2659.83|2666.99|2659.29|19
1646522770000|2022-03-05 23:26:10|2667.18|2659.48|2667.09|2659.39|2667.25|2659.55|2667.09|2659.39|23
1646522780000|2022-03-05 23:26:20|2667.1|2659.4|2667.2|2659.5|2667.2|2659.5|2667.01|2659.31|18
1646522790000|2022-03-05 23:26:30|2667.19|2659.49|2667.53|2659.83|2667.61|2659.91|2667.19|2659.49|22
1646522800000|2022-03-05 23:26:40|2667.55|2659.85|2667.63|2659.93|2668.03|2660.33|2667.55|2659.85|21
1646522810000|2022-03-05 23:26:50|2667.54|2659.84|2667.33|2659.63|2667.54|2659.84|2666.84|2659.14|24
1646522820000|2022-03-05 23:27:00|2667.34|2659.64|2667.05|2659.35|2667.36|2659.66|2666.99|2659.29|23
1646522830000|2022-03-05 23:27:10|2667.06|2659.36|2667.13|2659.43|2667.15|2659.45|2667.05|2659.35|16
1646522840000|2022-03-05 23:27:20|2667.14|2659.44|2667.06|2659.36|2667.18|2659.48|2666.74|2659.04|21
1646522850000|2022-03-05 23:27:30|2667.1|2659.4|2667.01|2659.31|2667.12|2659.42|2667|2659.3|13
1646522860000|2022-03-05 23:27:40|2666.88|2659.18|2665.13|2657.43|2666.88|2659.18|2665.11|2657.41|24
1646522870000|2022-03-05 23:27:50|2665.11|2657.41|2664.36|2656.66|2665.83|2658.13|2664.12|2656.42|25
1646522880000|2022-03-05 23:28:00|2664.35|2656.65|2664.04|2656.34|2664.35|2656.65|2663.79|2656.09|17
1646522890000|2022-03-05 23:28:10|2664.07|2656.37|2664.25|2656.55|2664.25|2656.55|2663.98|2656.28|13
1646522900000|2022-03-05 23:28:20|2664.24|2656.54|2663.89|2656.19|2664.44|2656.74|2663.85|2656.15|22
1646522910000|2022-03-05 23:28:30|2663.86|2656.16|2664.15|2656.45|2664.32|2656.62|2663.86|2656.16|25
1646522920000|2022-03-05 23:28:40|2664.16|2656.46|2663.71|2656.01|2664.2|2656.5|2663.71|2656.01|16
1646522930000|2022-03-05 23:28:50|2663.76|2656.06|2663.9|2656.2|2663.95|2656.25|2663.71|2656.01|18
1646522940000|2022-03-05 23:29:00|2663.88|2656.18|2663.91|2656.21|2664.85|2657.15|2663.86|2656.16|26
1646522950000|2022-03-05 23:29:10|2663.92|2656.22|2665.44|2657.74|2665.44|2657.74|2663.92|2656.22|24
1646522960000|2022-03-05 23:29:20|2665.45|2657.75|2665.09|2657.39|2666.16|2658.46|2665.05|2657.35|27
1646522970000|2022-03-05 23:29:30|2665.07|2657.37|2665.55|2657.85|2665.73|2658.03|2665.06|2657.36|24
1646522980000|2022-03-05 23:29:40|2665.56|2657.86|2665.29|2657.59|2665.56|2657.86|2665.06|2657.36|18
1646522990000|2022-03-05 23:29:50|2665.28|2657.58|2664.95|2657.25|2665.31|2657.61|2664.84|2657.14|24
1646523000000|2022-03-05 23:30:00|2664.98|2657.28|2664.18|2656.48|2664.99|2657.29|2664.18|2656.48|21
1646523010000|2022-03-05 23:30:10|2664.19|2656.49|2663.41|2655.71|2664.22|2656.52|2663.27|2655.57|23
1646523020000|2022-03-05 23:30:20|2663.39|2655.69|2663.94|2656.24|2664.06|2656.36|2663.38|2655.68|26
1646523030000|2022-03-05 23:30:30|2663.93|2656.23|2664.12|2656.42|2664.12|2656.42|2663.65|2655.95|26
1646523040000|2022-03-05 23:30:40|2664.11|2656.41|2663.04|2655.34|2664.14|2656.44|2663.03|2655.33|22
1646523050000|2022-03-05 23:30:50|2663.06|2655.36|2663.14|2655.44|2663.28|2655.58|2662.62|2654.92|26
1646523060000|2022-03-05 23:31:00|2663.13|2655.43|2663.01|2655.31|2663.13|2655.43|2662.86|2655.16|23
1646523070000|2022-03-05 23:31:10|2663.02|2655.32|2665.01|2657.31|2665.02|2657.32|2663.02|2655.32|26
1646523080000|2022-03-05 23:31:20|2664.89|2657.19|2665.21|2657.51|2665.24|2657.54|2664.84|2657.14|25
1646523090000|2022-03-05 23:31:30|2665.16|2657.46|2665.73|2658.03|2665.94|2658.24|2665.16|2657.46|25
1646523100000|2022-03-05 23:31:40|2665.57|2657.87|2665.74|2658.04|2666|2658.3|2665.52|2657.82|26
1646523110000|2022-03-05 23:31:50|2665.56|2657.86|2665.56|2657.86|2665.66|2657.96|2665.47|2657.77|23
1646523120000|2022-03-05 23:32:00|2665.55|2657.85|2665.53|2657.83|2665.78|2658.08|2665.51|2657.81|16
1646523130000|2022-03-05 23:32:10|2665.54|2657.84|2665.57|2657.87|2665.7|2658|2665.48|2657.78|20
1646523140000|2022-03-05 23:32:20|2665.59|2657.89|2664.75|2657.05|2665.68|2657.98|2664.71|2657.01|25
1646523150000|2022-03-05 23:32:30|2664.6|2656.9|2665.2|2657.5|2665.2|2657.5|2663.93|2656.23|25
1646523160000|2022-03-05 23:32:40|2665.27|2657.57|2664.72|2657.02|2665.3|2657.6|2664.59|2656.89|18
1646523170000|2022-03-05 23:32:50|2664.68|2656.98|2664.69|2656.99|2664.74|2657.04|2664.61|2656.91|15
1646523180000|2022-03-05 23:33:00|2664.65|2656.95|2664.43|2656.73|2664.8|2657.1|2664.43|2656.73|20
1646523190000|2022-03-05 23:33:10|2664.32|2656.62|2663.46|2655.76|2664.32|2656.62|2663.25|2655.55|23
1646523200000|2022-03-05 23:33:20|2663.45|2655.75|2662.58|2654.88|2663.63|2655.93|2662.55|2654.85|20
1646523210000|2022-03-05 23:33:30|2662.56|2654.86|2662.82|2655.12|2662.86|2655.16|2662.52|2654.82|25
1646523220000|2022-03-05 23:33:40|2662.96|2655.26|2663.28|2655.58|2663.3|2655.6|2662.96|2655.26|20
1646523230000|2022-03-05 23:33:50|2663.26|2655.56|2663.31|2655.61|2663.98|2656.28|2663.18|2655.48|26
1646523240000|2022-03-05 23:34:00|2663.25|2655.55|2663.31|2655.61|2663.31|2655.61|2663.03|2655.33|21
1646523250000|2022-03-05 23:34:10|2663.34|2655.64|2663.82|2656.12|2663.87|2656.17|2663.34|2655.64|18
1646523260000|2022-03-05 23:34:20|2663.83|2656.13|2663.41|2655.71|2663.83|2656.13|2663.03|2655.33|25
1646523270000|2022-03-05 23:34:30|2663.43|2655.73|2661.74|2654.04|2663.43|2655.73|2661.74|2654.04|21
1646523280000|2022-03-05 23:34:40|2661.75|2654.05|2661.95|2654.25|2661.96|2654.26|2661.62|2653.92|15
1646523290000|2022-03-05 23:34:50|2661.97|2654.27|2661.61|2653.91|2662|2654.3|2661.49|2653.79|18
1646523300000|2022-03-05 23:35:00|2661.68|2653.98|2661.58|2653.88|2661.73|2654.03|2661.54|2653.84|24
1646523310000|2022-03-05 23:35:10|2661.59|2653.89|2661.81|2654.11|2661.81|2654.11|2661.56|2653.86|23
1646523320000|2022-03-05 23:35:20|2661.82|2654.12|2662.1|2654.4|2662.1|2654.4|2661.55|2653.85|18
1646523330000|2022-03-05 23:35:30|2662.13|2654.43|2662.18|2654.48|2662.63|2654.93|2662.09|2654.39|25
1646523340000|2022-03-05 23:35:40|2662.21|2654.51|2662.52|2654.82|2662.68|2654.98|2662.21|2654.51|20
1646523350000|2022-03-05 23:35:50|2662.49|2654.79|2662.58|2654.88|2662.58|2654.88|2662.47|2654.77|12
1646523360000|2022-03-05 23:36:00|2662.57|2654.87|2661.62|2653.92|2662.57|2654.87|2661.42|2653.72|23
1646523370000|2022-03-05 23:36:10|2661.63|2653.93|2661.72|2654.02|2661.76|2654.06|2661.53|2653.83|23
1646523380000|2022-03-05 23:36:20|2661.65|2653.95|2662.85|2655.15|2662.85|2655.15|2661.63|2653.93|25
1646523390000|2022-03-05 23:36:30|2663.1|2655.4|2662.88|2655.18|2663.13|2655.43|2662.84|2655.14|25
1646523400000|2022-03-05 23:36:40|2662.89|2655.19|2662.85|2655.15|2663.17|2655.47|2662.83|2655.13|18
1646523410000|2022-03-05 23:36:50|2662.82|2655.12|2662.93|2655.23|2662.97|2655.27|2662.77|2655.07|18
1646523420000|2022-03-05 23:37:00|2662.95|2655.25|2662.85|2655.15|2663.03|2655.33|2662.61|2654.91|19
1646523430000|2022-03-05 23:37:10|2662.9|2655.2|2663.05|2655.35|2663.05|2655.35|2662.9|2655.2|19
1646523440000|2022-03-05 23:37:20|2663.04|2655.34|2663.17|2655.47|2663.17|2655.47|2663|2655.3|14
1646523450000|2022-03-05 23:37:30|2663.39|2655.69|2662.55|2654.85|2663.5|2655.8|2662.55|2654.85|21
1646523460000|2022-03-05 23:37:40|2662.53|2654.83|2662.18|2654.48|2662.53|2654.83|2662.03|2654.33|20
1646523470000|2022-03-05 23:37:50|2662.17|2654.47|2662.71|2655.01|2662.75|2655.05|2662.16|2654.46|19
1646523480000|2022-03-05 23:38:00|2662.72|2655.02|2662.68|2654.98|2662.8|2655.1|2662.68|2654.98|16
1646523490000|2022-03-05 23:38:10|2662.67|2654.97|2662.39|2654.69|2662.67|2654.97|2662.27|2654.57|15
1646523500000|2022-03-05 23:38:20|2662.34|2654.64|2662.33|2654.63|2662.45|2654.75|2662.33|2654.63|17
1646523510000|2022-03-05 23:38:30|2662.35|2654.65|2662.75|2655.05|2662.9|2655.2|2662.35|2654.65|21
1646523520000|2022-03-05 23:38:40|2662.78|2655.08|2662.87|2655.17|2662.89|2655.19|2662.77|2655.07|19
1646523530000|2022-03-05 23:38:50|2662.84|2655.14|2662.56|2654.86|2662.89|2655.19|2662.43|2654.73|19
1646523540000|2022-03-05 23:39:00|2662.59|2654.89|2662.6|2654.9|2662.62|2654.92|2662.5|2654.8|12
1646523550000|2022-03-05 23:39:10|2662.61|2654.91|2662.86|2655.16|2662.88|2655.18|2662.61|2654.91|18
1646523560000|2022-03-05 23:39:20|2662.88|2655.18|2662.79|2655.09|2662.9|2655.2|2662.79|2655.09|15
1646523570000|2022-03-05 23:39:30|2662.78|2655.08|2662.45|2654.75|2662.78|2655.08|2662.43|2654.73|16
1646523580000|2022-03-05 23:39:40|2662.48|2654.78|2662.4|2654.7|2662.59|2654.89|2662.29|2654.59|18
1646523590000|2022-03-05 23:39:50|2662.39|2654.69|2662.45|2654.75|2662.46|2654.76|2662.35|2654.65|18
1646523600000|2022-03-05 23:40:00|2662.47|2654.77|2662.49|2654.79|2662.52|2654.82|2662.43|2654.73|14
1646523610000|2022-03-05 23:40:10|2662.47|2654.77|2662.68|2654.98|2662.68|2654.98|2662.43|2654.73|15
1646523620000|2022-03-05 23:40:20|2662.76|2655.06|2662.75|2655.05|2662.87|2655.17|2662.71|2655.01|23
1646523630000|2022-03-05 23:40:30|2662.76|2655.06|2663.57|2655.87|2663.57|2655.87|2662.67|2654.97|23
1646523640000|2022-03-05 23:40:40|2663.36|2655.66|2663.45|2655.75|2663.5|2655.8|2663.34|2655.64|25
1646523650000|2022-03-05 23:40:50|2663.5|2655.8|2663.6|2655.9|2663.63|2655.93|2663.42|2655.72|20
1646523660000|2022-03-05 23:41:00|2663.68|2655.98|2663.15|2655.45|2663.68|2655.98|2663.11|2655.41|18
1646523670000|2022-03-05 23:41:10|2663.13|2655.43|2663.13|2655.43|2663.2|2655.5|2663.08|2655.38|25
1646523680000|2022-03-05 23:41:20|2663.14|2655.44|2663.53|2655.83|2663.6|2655.9|2663.11|2655.41|22
1646523690000|2022-03-05 23:41:30|2663.52|2655.82|2663.56|2655.86|2663.63|2655.93|2663.51|2655.81|14
1646523700000|2022-03-05 23:41:40|2663.61|2655.91|2663.59|2655.89|2663.61|2655.91|2663.5|2655.8|19
1646523710000|2022-03-05 23:41:50|2663.6|2655.9|2664.08|2656.38|2664.19|2656.49|2663.56|2655.86|23
1646523720000|2022-03-05 23:42:00|2664.11|2656.41|2662.46|2654.76|2664.16|2656.46|2662.46|2654.76|20
1646523730000|2022-03-05 23:42:10|2662.44|2654.74|2662.92|2655.22|2663.02|2655.32|2662.44|2654.74|19
1646523740000|2022-03-05 23:42:20|2662.97|2655.27|2663.2|2655.5|2663.2|2655.5|2662.88|2655.18|22
1646523750000|2022-03-05 23:42:30|2663.27|2655.57|2663.07|2655.37|2663.27|2655.57|2663.07|2655.37|15
1646523760000|2022-03-05 23:42:40|2663.04|2655.34|2663.15|2655.45|2663.4|2655.7|2662.97|2655.27|25
1646523770000|2022-03-05 23:42:50|2663.18|2655.48|2663.28|2655.58|2663.32|2655.62|2663.11|2655.41|26
1646523780000|2022-03-05 23:43:00|2663.29|2655.59|2662.93|2655.23|2663.32|2655.62|2662.79|2655.09|23
1646523790000|2022-03-05 23:43:10|2662.96|2655.26|2662.94|2655.24|2663.14|2655.44|2662.91|2655.21|24
1646523800000|2022-03-05 23:43:20|2662.97|2655.27|2662.92|2655.22|2663.09|2655.39|2662.92|2655.22|18
1646523810000|2022-03-05 23:43:30|2662.97|2655.27|2662.96|2655.26|2663.32|2655.62|2662.96|2655.26|22
1646523820000|2022-03-05 23:43:40|2662.91|2655.21|2663|2655.3|2663.01|2655.31|2662.77|2655.07|27
1646523830000|2022-03-05 23:43:50|2663.02|2655.32|2663.21|2655.51|2663.26|2655.56|2663.02|2655.32|23
1646523840000|2022-03-05 23:44:00|2663.18|2655.48|2663.41|2655.71|2663.41|2655.71|2663.16|2655.46|23
1646523850000|2022-03-05 23:44:10|2663.38|2655.68|2663.23|2655.53|2663.4|2655.7|2663.07|2655.37|19
1646523860000|2022-03-05 23:44:20|2663.2|2655.5|2663.18|2655.48|2663.25|2655.55|2663.13|2655.43|20
1646523870000|2022-03-05 23:44:30|2663.17|2655.47|2663.28|2655.58|2663.36|2655.66|2663.02|2655.32|24
1646523880000|2022-03-05 23:44:40|2663.31|2655.61|2663.21|2655.51|2663.35|2655.65|2663.21|2655.51|17
1646523890000|2022-03-05 23:44:50|2663.04|2655.34|2663.34|2655.64|2663.38|2655.68|2663.04|2655.34|22
1646523900000|2022-03-05 23:45:00|2663.32|2655.62|2663.46|2655.76|2663.46|2655.76|2662.75|2655.05|24
1646523910000|2022-03-05 23:45:10|2663.55|2655.85|2664.38|2656.68|2664.51|2656.81|2663.55|2655.85|26
1646523920000|2022-03-05 23:45:20|2664.42|2656.72|2664.89|2657.19|2665.11|2657.41|2664.38|2656.68|25
1646523930000|2022-03-05 23:45:30|2664.81|2657.11|2665.09|2657.39|2665.09|2657.39|2664.81|2657.11|24
1646523940000|2022-03-05 23:45:40|2665.1|2657.4|2664.82|2657.12|2665.1|2657.4|2664.8|2657.1|21
1646523950000|2022-03-05 23:45:50|2664.86|2657.16|2664.95|2657.25|2665.06|2657.36|2664.83|2657.13|18
1646523960000|2022-03-05 23:46:00|2664.97|2657.27|2665.74|2658.04|2665.74|2658.04|2664.85|2657.15|18
1646523970000|2022-03-05 23:46:10|2665.88|2658.18|2665.29|2657.59|2665.88|2658.18|2664.9|2657.2|20
1646523980000|2022-03-05 23:46:20|2665.32|2657.62|2665.27|2657.57|2665.33|2657.63|2665.27|2657.57|10
1646523990000|2022-03-05 23:46:30|2665.29|2657.59|2665.28|2657.58|2665.29|2657.59|2665.26|2657.56|8
1646524000000|2022-03-05 23:46:40|2665.34|2657.64|2663.56|2655.86|2665.56|2657.86|2663.55|2655.85|28
1646524010000|2022-03-05 23:46:50|2663.58|2655.88|2663.75|2656.05|2663.9|2656.2|2663.53|2655.83|21
1646524020000|2022-03-05 23:47:00|2663.69|2655.99|2664.1|2656.4|2664.13|2656.43|2663.35|2655.65|19
1646524030000|2022-03-05 23:47:10|2663.98|2656.28|2663.76|2656.06|2663.98|2656.28|2663.76|2656.06|15
1646524040000|2022-03-05 23:47:20|2663.87|2656.17|2664.17|2656.47|2664.24|2656.54|2663.87|2656.17|14
1646524050000|2022-03-05 23:47:30|2664.18|2656.48|2664.17|2656.47|2664.2|2656.5|2664.01|2656.31|13
1646524060000|2022-03-05 23:47:40|2664.04|2656.34|2664.23|2656.53|2664.25|2656.55|2664.04|2656.34|16
1646524070000|2022-03-05 23:47:50|2664.26|2656.56|2664.86|2657.16|2664.9|2657.2|2664.26|2656.56|16
1646524080000|2022-03-05 23:48:00|2664.91|2657.21|2665.14|2657.44|2665.17|2657.47|2664.91|2657.21|23
1646524090000|2022-03-05 23:48:10|2665.08|2657.38|2665.63|2657.93|2665.64|2657.94|2664.97|2657.27|23
1646524100000|2022-03-05 23:48:20|2665.62|2657.92|2665.13|2657.43|2665.62|2657.92|2664.85|2657.15|28
1646524110000|2022-03-05 23:48:30|2665.14|2657.44|2665.17|2657.47|2665.23|2657.53|2665.13|2657.43|18
1646524120000|2022-03-05 23:48:40|2665.16|2657.46|2665.27|2657.57|2665.28|2657.58|2665.1|2657.4|23
1646524130000|2022-03-05 23:48:50|2665.28|2657.58|2665.52|2657.82|2665.52|2657.82|2665.25|2657.55|13
1646524140000|2022-03-05 23:49:00|2665.54|2657.84|2665.3|2657.6|2665.65|2657.95|2665.25|2657.55|24
1646524150000|2022-03-05 23:49:10|2665.29|2657.59|2665.6|2657.9|2665.6|2657.9|2665.23|2657.53|26
1646524160000|2022-03-05 23:49:20|2665.59|2657.89|2665.08|2657.38|2665.65|2657.95|2664.42|2656.72|28
1646524170000|2022-03-05 23:49:30|2665.1|2657.4|2665.75|2658.05|2665.79|2658.09|2665.1|2657.4|22
1646524180000|2022-03-05 23:49:40|2665.74|2658.04|2665.88|2658.18|2665.93|2658.23|2665.69|2657.99|19
1646524190000|2022-03-05 23:49:50|2665.94|2658.24|2665.85|2658.15|2666.1|2658.4|2665.85|2658.15|20
1646524200000|2022-03-05 23:50:00|2665.83|2658.13|2666|2658.3|2666.05|2658.35|2665.59|2657.89|25
1646524210000|2022-03-05 23:50:10|2665.89|2658.19|2666.56|2658.86|2666.57|2658.87|2665.88|2658.18|23
1646524220000|2022-03-05 23:50:20|2666.57|2658.87|2666.83|2659.13|2666.88|2659.18|2666.54|2658.84|21
1646524230000|2022-03-05 23:50:30|2666.88|2659.18|2667.1|2659.4|2667.1|2659.4|2666.74|2659.04|19
1646524240000|2022-03-05 23:50:40|2667.17|2659.47|2667.48|2659.78|2667.55|2659.85|2667.01|2659.31|21
1646524250000|2022-03-05 23:50:50|2667.46|2659.76|2667.91|2660.21|2668.03|2660.33|2667.46|2659.76|20
1646524260000|2022-03-05 23:51:00|2667.9|2660.2|2668.12|2660.42|2668.12|2660.42|2667.88|2660.18|21
1646524270000|2022-03-05 23:51:10|2668.13|2660.43|2668.94|2661.24|2668.94|2661.24|2668.13|2660.43|17
1646524280000|2022-03-05 23:51:20|2668.92|2661.22|2668.72|2661.02|2668.92|2661.22|2668.5|2660.8|21
1646524290000|2022-03-05 23:51:30|2668.76|2661.06|2668.79|2661.09|2668.9|2661.2|2668.6|2660.9|23
1646524300000|2022-03-05 23:51:40|2668.8|2661.1|2668.73|2661.03|2668.85|2661.15|2668.71|2661.01|20
1646524310000|2022-03-05 23:51:50|2668.8|2661.1|2668.87|2661.17|2669.03|2661.33|2668.8|2661.1|24
1646524320000|2022-03-05 23:52:00|2668.89|2661.19|2668.94|2661.24|2668.97|2661.27|2668.85|2661.15|17
1646524330000|2022-03-05 23:52:10|2668.89|2661.19|2668.24|2660.54|2668.9|2661.2|2668.09|2660.39|22
1646524340000|2022-03-05 23:52:20|2668.25|2660.55|2668.81|2661.11|2668.82|2661.12|2668.18|2660.48|18
1646524350000|2022-03-05 23:52:30|2668.97|2661.27|2668.82|2661.12|2669.05|2661.35|2668.82|2661.12|13
1646524360000|2022-03-05 23:52:40|2668.95|2661.25|2668.78|2661.08|2668.95|2661.25|2668.63|2660.93|24
1646524370000|2022-03-05 23:52:50|2668.8|2661.1|2669.03|2661.33|2669.03|2661.33|2668.78|2661.08|15
1646524380000|2022-03-05 23:53:00|2669.01|2661.31|2669.67|2661.97|2669.7|2662|2668.97|2661.27|23
1646524390000|2022-03-05 23:53:10|2669.7|2662|2669.33|2661.63|2669.75|2662.05|2669.31|2661.61|18
1646524400000|2022-03-05 23:53:20|2669.3|2661.6|2669.66|2661.96|2669.66|2661.96|2669.27|2661.57|13
1646524410000|2022-03-05 23:53:30|2669.69|2661.99|2669.85|2662.15|2669.87|2662.17|2669.69|2661.99|22
1646524420000|2022-03-05 23:53:40|2669.77|2662.07|2670.02|2662.32|2670.07|2662.37|2669.77|2662.07|21
1646524430000|2022-03-05 23:53:50|2670.05|2662.35|2670.09|2662.39|2670.09|2662.39|2669.89|2662.19|26
1646524440000|2022-03-05 23:54:00|2670.12|2662.42|2669.5|2661.8|2670.12|2662.42|2669.28|2661.58|22
1646524450000|2022-03-05 23:54:10|2669.68|2661.98|2669.79|2662.09|2669.86|2662.16|2669.66|2661.96|18
1646524460000|2022-03-05 23:54:20|2669.8|2662.1|2669.76|2662.06|2669.83|2662.13|2669.72|2662.02|23
1646524470000|2022-03-05 23:54:30|2669.82|2662.12|2669.38|2661.68|2669.83|2662.13|2669.35|2661.65|24
1646524480000|2022-03-05 23:54:40|2669.45|2661.75|2669.66|2661.96|2669.73|2662.03|2669.36|2661.66|23
1646524490000|2022-03-05 23:54:50|2669.62|2661.92|2669.74|2662.04|2669.74|2662.04|2669.62|2661.92|23
1646524500000|2022-03-05 23:55:00|2669.73|2662.03|2669.7|2662|2669.74|2662.04|2669.65|2661.95|22
1646524510000|2022-03-05 23:55:10|2669.74|2662.04|2670.38|2662.68|2670.38|2662.68|2669.64|2661.94|22
1646524520000|2022-03-05 23:55:20|2670.31|2662.61|2670.18|2662.48|2670.31|2662.61|2670.09|2662.39|19
1646524530000|2022-03-05 23:55:30|2670.14|2662.44|2669.99|2662.29|2670.58|2662.88|2669.91|2662.21|24
1646524540000|2022-03-05 23:55:40|2669.93|2662.23|2669.79|2662.09|2669.97|2662.27|2669.61|2661.91|23
1646524550000|2022-03-05 23:55:50|2669.73|2662.03|2669.74|2662.04|2669.85|2662.15|2669.71|2662.01|19
1646524560000|2022-03-05 23:56:00|2669.76|2662.06|2668.79|2661.09|2669.76|2662.06|2668.43|2660.73|24
1646524570000|2022-03-05 23:56:10|2668.81|2661.11|2668.49|2660.79|2668.81|2661.11|2668.39|2660.69|26
1646524580000|2022-03-05 23:56:20|2668.53|2660.83|2668.67|2660.97|2668.73|2661.03|2668.5|2660.8|14
1646524590000|2022-03-05 23:56:30|2668.7|2661|2668.81|2661.11|2668.81|2661.11|2668.66|2660.96|16
1646524600000|2022-03-05 23:56:40|2668.76|2661.06|2668.63|2660.93|2668.77|2661.07|2668.42|2660.72|24
1646524610000|2022-03-05 23:56:50|2668.62|2660.92|2668.69|2660.99|2668.71|2661.01|2668.62|2660.92|21
1646524620000|2022-03-05 23:57:00|2668.65|2660.95|2668.68|2660.98|2668.71|2661.01|2668.64|2660.94|16
1646524630000|2022-03-05 23:57:10|2668.67|2660.97|2668.81|2661.11|2669.44|2661.74|2668.67|2660.97|21
1646524640000|2022-03-05 23:57:20|2668.83|2661.13|2668.85|2661.15|2668.91|2661.21|2668.8|2661.1|16
1646524650000|2022-03-05 23:57:30|2668.84|2661.14|2668.84|2661.14|2668.9|2661.2|2668.83|2661.13|13
1646524660000|2022-03-05 23:57:40|2668.88|2661.18|2668.88|2661.18|2668.91|2661.21|2668.81|2661.11|11
1646524670000|2022-03-05 23:57:50|2668.89|2661.19|2668.86|2661.16|2668.89|2661.19|2668.86|2661.16|13
1646524680000|2022-03-05 23:58:00|2668.85|2661.15|2668.66|2660.96|2668.88|2661.18|2668.41|2660.71|19
1646524690000|2022-03-05 23:58:10|2668.68|2660.98|2669.02|2661.32|2669.02|2661.32|2668.62|2660.92|25
1646524700000|2022-03-05 23:58:20|2668.97|2661.27|2668.64|2660.94|2669.03|2661.33|2668.56|2660.86|23
1646524710000|2022-03-05 23:58:30|2668.65|2660.95|2669.46|2661.76|2669.46|2661.76|2668.65|2660.95|19
1646524720000|2022-03-05 23:58:40|2669.51|2661.81|2669.58|2661.88|2669.68|2661.98|2669.49|2661.79|17
1646524730000|2022-03-05 23:58:50|2669.59|2661.89|2669.63|2661.93|2669.64|2661.94|2669.54|2661.84|18
1646524740000|2022-03-05 23:59:00|2669.64|2661.94|2669.69|2661.99|2669.76|2662.06|2669.59|2661.89|22
1646524750000|2022-03-05 23:59:10|2669.7|2662|2669.79|2662.09|2669.79|2662.09|2669.05|2661.35|21
1646524760000|2022-03-05 23:59:20|2669.75|2662.05|2669.59|2661.89|2669.81|2662.11|2669.56|2661.86|14
1646524770000|2022-03-05 23:59:30|2669.56|2661.86|2669.51|2661.81|2669.65|2661.95|2669.51|2661.81|14
1646524780000|2022-03-05 23:59:40|2669.52|2661.82|2669.61|2661.91|2669.61|2661.91|2669.49|2661.79|19
1646524790000|2022-03-05 23:59:50|2669.66|2661.96|2669.34|2661.64|2669.68|2661.98|2669.34|2661.64|16
1646524800000|2022-03-06 00:00:00|2669.33|2661.63|2669.24|2661.54|2669.36|2661.66|2669.22|2661.52|23
1646524810000|2022-03-06 00:00:10|2669.25|2661.55|2667.11|2659.41|2669.25|2661.55|2667.1|2659.4|20
1646524820000|2022-03-06 00:00:20|2667.09|2659.39|2666.9|2659.2|2667.24|2659.54|2666.83|2659.13|22
1646524830000|2022-03-06 00:00:30|2666.86|2659.16|2668.6|2660.9|2668.6|2660.9|2666.84|2659.14|24
1646524840000|2022-03-06 00:00:40|2668.65|2660.95|2668.31|2660.61|2668.72|2661.02|2668.23|2660.53|24
1646524850000|2022-03-06 00:00:50|2668.28|2660.58|2668.17|2660.47|2668.5|2660.8|2668.12|2660.42|23
1646524860000|2022-03-06 00:01:00|2668.11|2660.41|2668.26|2660.56|2668.29|2660.59|2668.11|2660.41|21
1646524870000|2022-03-06 00:01:10|2668.27|2660.57|2668.53|2660.83|2668.53|2660.83|2668.15|2660.45|24
1646524880000|2022-03-06 00:01:20|2668.56|2660.86|2668.51|2660.81|2668.56|2660.86|2668.49|2660.79|13
1646524890000|2022-03-06 00:01:30|2668.52|2660.82|2668.52|2660.82|2668.57|2660.87|2668.51|2660.81|12
1646524900000|2022-03-06 00:01:40|2668.51|2660.81|2667.78|2660.08|2668.51|2660.81|2667.74|2660.04|21
1646524910000|2022-03-06 00:01:50|2667.79|2660.09|2666.83|2659.13|2667.8|2660.1|2666.83|2659.13|27
1646524920000|2022-03-06 00:02:00|2666.87|2659.17|2668.02|2660.32|2668.02|2660.32|2666.75|2659.05|22
1646524930000|2022-03-06 00:02:10|2667.99|2660.29|2668.43|2660.73|2668.54|2660.84|2667.57|2659.87|24
1646524940000|2022-03-06 00:02:20|2668.37|2660.67|2668.51|2660.81|2668.54|2660.84|2668.17|2660.47|22
1646524950000|2022-03-06 00:02:30|2668.55|2660.85|2668.58|2660.88|2668.74|2661.04|2668.34|2660.64|26
1646524960000|2022-03-06 00:02:40|2668.57|2660.87|2668.35|2660.65|2668.73|2661.03|2668.15|2660.45|27
1646524970000|2022-03-06 00:02:50|2668.33|2660.63|2668.81|2661.11|2669.01|2661.31|2668.32|2660.62|26
1646524980000|2022-03-06 00:03:00|2668.75|2661.05|2669.56|2661.86|2669.68|2661.98|2668.75|2661.05|18
1646524990000|2022-03-06 00:03:10|2669.6|2661.9|2669.64|2661.94|2669.65|2661.95|2669.4|2661.7|19
1646525000000|2022-03-06 00:03:20|2669.65|2661.95|2669.61|2661.91|2669.66|2661.96|2669.43|2661.73|24
1646525010000|2022-03-06 00:03:30|2669.67|2661.97|2669.6|2661.9|2669.71|2662.01|2669.55|2661.85|16
1646525020000|2022-03-06 00:03:40|2669.59|2661.89|2669.3|2661.6|2669.6|2661.9|2669.3|2661.6|20
1646525030000|2022-03-06 00:03:50|2669.32|2661.62|2669.46|2661.76|2669.46|2661.76|2669.26|2661.56|15
1646525040000|2022-03-06 00:04:00|2669.45|2661.75|2669.67|2661.97|2669.67|2661.97|2669.2|2661.5|19
1646525050000|2022-03-06 00:04:10|2669.64|2661.94|2669.3|2661.6|2669.67|2661.97|2669.2|2661.5|18
1646525060000|2022-03-06 00:04:20|2669.31|2661.61|2669.27|2661.57|2669.4|2661.7|2669.15|2661.45|21
1646525070000|2022-03-06 00:04:30|2669.25|2661.55|2669.36|2661.66|2669.36|2661.66|2669.05|2661.35|24
1646525080000|2022-03-06 00:04:40|2669.37|2661.67|2669.32|2661.62|2669.39|2661.69|2669.28|2661.58|25
1646525090000|2022-03-06 00:04:50|2669.33|2661.63|2671.38|2663.68|2671.42|2663.72|2668.74|2661.04|28
1646525100000|2022-03-06 00:05:00|2671.08|2663.38|2672.06|2664.36|2672.07|2664.37|2671|2663.3|23
1646525110000|2022-03-06 00:05:10|2672.04|2664.34|2671.97|2664.27|2672.04|2664.34|2671.89|2664.19|18
1646525120000|2022-03-06 00:05:20|2671.96|2664.26|2670.81|2663.11|2671.96|2664.26|2670.81|2663.11|28
1646525130000|2022-03-06 00:05:30|2670.9|2663.2|2671.16|2663.46|2671.33|2663.63|2670.86|2663.16|26
1646525140000|2022-03-06 00:05:40|2671.25|2663.55|2671.25|2663.55|2671.32|2663.62|2671.16|2663.46|22
1646525150000|2022-03-06 00:05:50|2671.23|2663.53|2671.16|2663.46|2671.34|2663.64|2671.09|2663.39|22
1646525160000|2022-03-06 00:06:00|2671.12|2663.42|2671.09|2663.39|2671.16|2663.46|2671.09|2663.39|18
1646525170000|2022-03-06 00:06:10|2671.11|2663.41|2671.77|2664.07|2671.78|2664.08|2671.07|2663.37|25
1646525180000|2022-03-06 00:06:20|2671.8|2664.1|2671.58|2663.88|2671.82|2664.12|2671.06|2663.36|25
1646525190000|2022-03-06 00:06:30|2671.57|2663.87|2671.76|2664.06|2671.79|2664.09|2671.57|2663.87|24
1646525200000|2022-03-06 00:06:40|2671.74|2664.04|2671.59|2663.89|2671.86|2664.16|2671.52|2663.82|23
1646525210000|2022-03-06 00:06:50|2671.58|2663.88|2671.4|2663.7|2671.66|2663.96|2671.09|2663.39|26
1646525220000|2022-03-06 00:07:00|2671.43|2663.73|2672.03|2664.33|2672.03|2664.33|2671.34|2663.64|22
1646525230000|2022-03-06 00:07:10|2671.89|2664.19|2671.7|2664|2671.89|2664.19|2671.52|2663.82|26
1646525240000|2022-03-06 00:07:20|2671.63|2663.93|2670.17|2662.47|2671.65|2663.95|2670.17|2662.47|25
1646525250000|2022-03-06 00:07:30|2670.16|2662.46|2669.96|2662.26|2670.28|2662.58|2669.96|2662.26|25
1646525260000|2022-03-06 00:07:40|2670.03|2662.33|2670.7|2663|2670.7|2663|2669.63|2661.93|23
1646525270000|2022-03-06 00:07:50|2670.78|2663.08|2670.76|2663.06|2670.78|2663.08|2670.64|2662.94|18
1646525280000|2022-03-06 00:08:00|2670.75|2663.05|2670.98|2663.28|2670.98|2663.28|2670.58|2662.88|21
1646525290000|2022-03-06 00:08:10|2671.06|2663.36|2671.02|2663.32|2671.87|2664.17|2670.99|2663.29|28
1646525300000|2022-03-06 00:08:20|2671.15|2663.45|2671.33|2663.63|2671.43|2663.73|2671.15|2663.45|25
1646525310000|2022-03-06 00:08:30|2671.31|2663.61|2671.63|2663.93|2671.63|2663.93|2671.26|2663.56|19
1646525320000|2022-03-06 00:08:40|2671.65|2663.95|2671.54|2663.84|2671.67|2663.97|2671.52|2663.82|26
1646525330000|2022-03-06 00:08:50|2671.37|2663.67|2671.42|2663.72|2671.44|2663.74|2671.21|2663.51|20
1646525340000|2022-03-06 00:09:00|2671.43|2663.73|2671.57|2663.87|2671.7|2664|2671.38|2663.68|24
1646525350000|2022-03-06 00:09:10|2671.56|2663.86|2671.56|2663.86|2671.57|2663.87|2671.48|2663.78|14
1646525360000|2022-03-06 00:09:20|2671.55|2663.85|2671.46|2663.76|2671.68|2663.98|2671.46|2663.76|22
1646525370000|2022-03-06 00:09:30|2671.51|2663.81|2670.7|2663|2671.58|2663.88|2670.59|2662.89|21
1646525380000|2022-03-06 00:09:40|2670.8|2663.1|2670.91|2663.21|2671.37|2663.67|2670.8|2663.1|23
1646525390000|2022-03-06 00:09:50|2671.01|2663.31|2671.11|2663.41|2671.19|2663.49|2670.83|2663.13|24
1646525400000|2022-03-06 00:10:00|2671.22|2663.52|2671.2|2663.5|2671.45|2663.75|2671.2|2663.5|19
1646525410000|2022-03-06 00:10:10|2671.15|2663.45|2671.21|2663.51|2671.27|2663.57|2670.57|2662.87|24
1646525420000|2022-03-06 00:10:20|2671.13|2663.43|2671.32|2663.62|2671.32|2663.62|2671|2663.3|19
1646525430000|2022-03-06 00:10:30|2671.25|2663.55|2671.78|2664.08|2671.78|2664.08|2671.25|2663.55|21
1646525440000|2022-03-06 00:10:40|2671.7|2664|2671.78|2664.08|2671.82|2664.12|2671.68|2663.98|20
1646525450000|2022-03-06 00:10:50|2671.68|2663.98|2671.08|2663.38|2671.8|2664.1|2671.07|2663.37|20
1646525460000|2022-03-06 00:11:00|2671.15|2663.45|2671.66|2663.96|2671.66|2663.96|2671.13|2663.43|19
1646525470000|2022-03-06 00:11:10|2671.68|2663.98|2672.29|2664.59|2672.54|2664.84|2671.67|2663.97|25
1646525480000|2022-03-06 00:11:20|2672.3|2664.6|2672.23|2664.53|2672.31|2664.61|2671.96|2664.26|22
1646525490000|2022-03-06 00:11:30|2672.28|2664.58|2672.46|2664.76|2672.46|2664.76|2672.27|2664.57|19
1646525500000|2022-03-06 00:11:40|2672.34|2664.64|2672.51|2664.81|2672.53|2664.83|2672.34|2664.64|13
1646525510000|2022-03-06 00:11:50|2672.5|2664.8|2672.48|2664.78|2672.64|2664.94|2672.44|2664.74|23
1646525520000|2022-03-06 00:12:00|2672.54|2664.84|2672.6|2664.9|2672.65|2664.95|2672.51|2664.81|23
1646525530000|2022-03-06 00:12:10|2672.62|2664.92|2672.36|2664.66|2672.65|2664.95|2672.3|2664.6|23
1646525540000|2022-03-06 00:12:20|2672.35|2664.65|2672.15|2664.45|2672.49|2664.79|2672|2664.3|25
1646525550000|2022-03-06 00:12:30|2672.11|2664.41|2672.13|2664.43|2672.19|2664.49|2672.09|2664.39|21
1646525560000|2022-03-06 00:12:40|2672.11|2664.41|2672.13|2664.43|2672.27|2664.57|2672.08|2664.38|19
1646525570000|2022-03-06 00:12:50|2672.16|2664.46|2672.32|2664.62|2672.33|2664.63|2672.11|2664.41|22
1646525580000|2022-03-06 00:13:00|2672.31|2664.61|2672.35|2664.65|2672.39|2664.69|2672.21|2664.51|19
1646525590000|2022-03-06 00:13:10|2672.31|2664.61|2673.09|2665.39|2673.11|2665.41|2672.31|2664.61|20
1646525600000|2022-03-06 00:13:20|2673.08|2665.38|2673.33|2665.63|2673.33|2665.63|2673.08|2665.38|16
1646525610000|2022-03-06 00:13:30|2673.21|2665.51|2673.55|2665.85|2673.55|2665.85|2673.21|2665.51|24
1646525620000|2022-03-06 00:13:40|2673.58|2665.88|2674.66|2666.96|2674.66|2666.96|2673.51|2665.81|22
1646525630000|2022-03-06 00:13:50|2674.64|2666.94|2674.74|2667.04|2674.85|2667.15|2674.64|2666.94|23
1646525640000|2022-03-06 00:14:00|2674.76|2667.06|2675.32|2667.62|2675.32|2667.62|2674.68|2666.98|22
1646525650000|2022-03-06 00:14:10|2675.15|2667.45|2673.59|2665.89|2675.15|2667.45|2673.59|2665.89|24
1646525660000|2022-03-06 00:14:20|2673.78|2666.08|2674.68|2666.98|2674.68|2666.98|2673.06|2665.36|28
1646525670000|2022-03-06 00:14:30|2674.72|2667.02|2675.07|2667.37|2675.15|2667.45|2674.72|2667.02|29
1646525680000|2022-03-06 00:14:40|2675.1|2667.4|2675.19|2667.49|2675.24|2667.54|2674.85|2667.15|25
1646525690000|2022-03-06 00:14:50|2675.2|2667.5|2675.3|2667.6|2675.31|2667.61|2675.18|2667.48|21
1646525700000|2022-03-06 00:15:00|2675.29|2667.59|2674.85|2667.15|2675.42|2667.72|2674.79|2667.09|26
1646525710000|2022-03-06 00:15:10|2674.63|2666.93|2674.75|2667.05|2675.22|2667.52|2674.61|2666.91|27
1646525720000|2022-03-06 00:15:20|2674.78|2667.08|2674.78|2667.08|2675.17|2667.47|2674.75|2667.05|20
1646525730000|2022-03-06 00:15:30|2674.81|2667.11|2674.76|2667.06|2674.81|2667.11|2674.7|2667|15
1646525740000|2022-03-06 00:15:40|2674.77|2667.07|2674.65|2666.95|2674.78|2667.08|2674.6|2666.9|10
1646525750000|2022-03-06 00:15:50|2674.69|2666.99|2673.79|2666.09|2674.69|2666.99|2672.84|2665.14|27
1646525760000|2022-03-06 00:16:00|2673.75|2666.05|2674.91|2667.21|2674.91|2667.21|2673.75|2666.05|23
1646525770000|2022-03-06 00:16:10|2674.95|2667.25|2674.88|2667.18|2674.99|2667.29|2674.51|2666.81|24
1646525780000|2022-03-06 00:16:20|2674.86|2667.16|2674.62|2666.92|2674.92|2667.22|2674.61|2666.91|23
1646525790000|2022-03-06 00:16:30|2674.64|2666.94|2673.87|2666.17|2674.78|2667.08|2673.68|2665.98|21
1646525800000|2022-03-06 00:16:40|2673.85|2666.15|2673.5|2665.8|2673.95|2666.25|2673.45|2665.75|26
1646525810000|2022-03-06 00:16:50|2673.46|2665.76|2672.26|2664.56|2673.94|2666.24|2672.11|2664.41|26
1646525820000|2022-03-06 00:17:00|2672.27|2664.57|2671.64|2663.94|2672.27|2664.57|2671.29|2663.59|29
1646525830000|2022-03-06 00:17:10|2671.67|2663.97|2672.16|2664.46|2672.51|2664.81|2671.62|2663.92|23
1646525840000|2022-03-06 00:17:20|2672.14|2664.44|2672.3|2664.6|2672.36|2664.66|2672.13|2664.43|21
1646525850000|2022-03-06 00:17:30|2672.28|2664.58|2672.28|2664.58|2672.39|2664.69|2672.27|2664.57|16
1646525860000|2022-03-06 00:17:40|2672.26|2664.56|2672.22|2664.52|2672.35|2664.65|2672.06|2664.36|27
1646525870000|2022-03-06 00:17:50|2672.24|2664.54|2673.67|2665.97|2673.81|2666.11|2671.89|2664.19|28
1646525880000|2022-03-06 00:18:00|2673.64|2665.94|2674.18|2666.48|2674.22|2666.52|2673.62|2665.92|24
1646525890000|2022-03-06 00:18:10|2674.26|2666.56|2673.84|2666.14|2674.57|2666.87|2673.07|2665.37|22
1646525900000|2022-03-06 00:18:20|2673.83|2666.13|2674.11|2666.41|2674.35|2666.65|2673.55|2665.85|27
1646525910000|2022-03-06 00:18:30|2674.3|2666.6|2674.61|2666.91|2674.86|2667.16|2674.3|2666.6|22
1646525920000|2022-03-06 00:18:40|2674.68|2666.98|2674.67|2666.97|2674.68|2666.98|2674.52|2666.82|25
1646525930000|2022-03-06 00:18:50|2674.76|2667.06|2674.59|2666.89|2674.84|2667.14|2674.33|2666.63|24
1646525940000|2022-03-06 00:19:00|2674.36|2666.66|2674.33|2666.63|2674.38|2666.68|2674.3|2666.6|19
1646525950000|2022-03-06 00:19:10|2674.31|2666.61|2674.31|2666.61|2674.34|2666.64|2674.31|2666.61|11
1646525960000|2022-03-06 00:19:20|2674.3|2666.6|2674.46|2666.76|2674.59|2666.89|2674.28|2666.58|19
1646525970000|2022-03-06 00:19:30|2674.45|2666.75|2674.69|2666.99|2674.7|2667|2674.34|2666.64|18
1646525980000|2022-03-06 00:19:40|2674.7|2667|2674.74|2667.04|2674.77|2667.07|2674.54|2666.84|23
1646525990000|2022-03-06 00:19:50|2674.71|2667.01|2674.58|2666.88|2674.72|2667.02|2674.53|2666.83|20
1646526000000|2022-03-06 00:20:00|2674.83|2667.13|2675.14|2667.44|2675.14|2667.44|2674.79|2667.09|20
1646526010000|2022-03-06 00:20:10|2675.08|2667.38|2675.05|2667.35|2675.08|2667.38|2674.9|2667.2|21
1646526020000|2022-03-06 00:20:20|2675.04|2667.34|2674.81|2667.11|2675.09|2667.39|2674.6|2666.9|22
1646526030000|2022-03-06 00:20:30|2674.82|2667.12|2675.25|2667.55|2675.26|2667.56|2674.82|2667.12|23
1646526040000|2022-03-06 00:20:40|2675.26|2667.56|2675.17|2667.47|2675.29|2667.59|2675.17|2667.47|14
1646526050000|2022-03-06 00:20:50|2675.19|2667.49|2675.14|2667.44|2675.22|2667.52|2675.13|2667.43|21
1646526060000|2022-03-06 00:21:00|2675.15|2667.45|2675.18|2667.48|2675.23|2667.53|2674.9|2667.2|18
1646526070000|2022-03-06 00:21:10|2675.2|2667.5|2674.16|2666.46|2675.2|2667.5|2674.16|2666.46|12
1646526080000|2022-03-06 00:21:20|2674.19|2666.49|2674.68|2666.98|2674.76|2667.06|2674.19|2666.49|19
1646526090000|2022-03-06 00:21:30|2674.7|2667|2674.86|2667.16|2674.86|2667.16|2674.65|2666.95|21
1646526100000|2022-03-06 00:21:40|2674.84|2667.14|2674.84|2667.14|2674.86|2667.16|2674.78|2667.08|19
1646526110000|2022-03-06 00:21:50|2674.85|2667.15|2675.22|2667.52|2675.22|2667.52|2674.68|2666.98|21
1646526120000|2022-03-06 00:22:00|2675.18|2667.48|2675.08|2667.38|2675.25|2667.55|2675.03|2667.33|26
1646526130000|2022-03-06 00:22:10|2675.06|2667.36|2676.69|2668.99|2676.69|2668.99|2674.57|2666.87|27
1646526140000|2022-03-06 00:22:20|2676.72|2669.02|2676.79|2669.09|2676.84|2669.14|2676.72|2669.02|19
1646526150000|2022-03-06 00:22:30|2676.8|2669.1|2677.27|2669.57|2677.28|2669.58|2676.8|2669.1|20
1646526160000|2022-03-06 00:22:40|2677.23|2669.53|2677.8|2670.1|2677.82|2670.12|2677.09|2669.39|25
1646526170000|2022-03-06 00:22:50|2677.83|2670.13|2677.39|2669.69|2677.83|2670.13|2677.24|2669.54|22
1646526180000|2022-03-06 00:23:00|2677.4|2669.7|2677.37|2669.67|2677.4|2669.7|2677.15|2669.45|18
1646526190000|2022-03-06 00:23:10|2677.49|2669.79|2677.26|2669.56|2677.59|2669.89|2677.14|2669.44|20
1646526200000|2022-03-06 00:23:20|2677.27|2669.57|2677.05|2669.35|2677.27|2669.57|2677.05|2669.35|17
1646526210000|2022-03-06 00:23:30|2677.03|2669.33|2675.25|2667.55|2677.03|2669.33|2675.25|2667.55|25
1646526220000|2022-03-06 00:23:40|2675.34|2667.64|2675.44|2667.74|2675.44|2667.74|2675.18|2667.48|26
1646526230000|2022-03-06 00:23:50|2675.43|2667.73|2675.63|2667.93|2675.71|2668.01|2675.27|2667.57|26
1646526240000|2022-03-06 00:24:00|2675.64|2667.94|2675.51|2667.81|2675.68|2667.98|2675.5|2667.8|15
1646526250000|2022-03-06 00:24:10|2675.54|2667.84|2676.09|2668.39|2676.13|2668.43|2675.5|2667.8|22
1646526260000|2022-03-06 00:24:20|2676.08|2668.38|2675.94|2668.24|2676.1|2668.4|2675.9|2668.2|20
1646526270000|2022-03-06 00:24:30|2675.93|2668.23|2676.65|2668.95|2676.67|2668.97|2675.93|2668.23|16
1646526280000|2022-03-06 00:24:40|2676.63|2668.93|2676.7|2669|2676.73|2669.03|2676.63|2668.93|17
1646526290000|2022-03-06 00:24:50|2676.67|2668.97|2676.69|2668.99|2676.72|2669.02|2676.61|2668.91|21
1646526300000|2022-03-06 00:25:00|2676.72|2669.02|2676.31|2668.61|2676.72|2669.02|2676.19|2668.49|21
1646526310000|2022-03-06 00:25:10|2676.37|2668.67|2676.66|2668.96|2676.73|2669.03|2676.37|2668.67|24
1646526320000|2022-03-06 00:25:20|2676.67|2668.97|2676.35|2668.65|2676.67|2668.97|2676.1|2668.4|22
1646526330000|2022-03-06 00:25:30|2676.34|2668.64|2676.02|2668.32|2676.39|2668.69|2676.02|2668.32|13
1646526340000|2022-03-06 00:25:40|2676.1|2668.4|2675.99|2668.29|2676.13|2668.43|2675.84|2668.14|22
1646526350000|2022-03-06 00:25:50|2675.98|2668.28|2675.92|2668.22|2675.98|2668.28|2675.92|2668.22|16
1646526360000|2022-03-06 00:26:00|2675.91|2668.21|2674.96|2667.26|2675.97|2668.27|2674.96|2667.26|22
1646526370000|2022-03-06 00:26:10|2675.08|2667.38|2674.69|2666.99|2675.1|2667.4|2674.69|2666.99|22
1646526380000|2022-03-06 00:26:20|2674.71|2667.01|2673.22|2665.52|2674.73|2667.03|2673.16|2665.46|23
1646526390000|2022-03-06 00:26:30|2673.21|2665.51|2673.2|2665.5|2673.45|2665.75|2673.07|2665.37|25
1646526400000|2022-03-06 00:26:40|2673.27|2665.57|2672.88|2665.18|2673.43|2665.73|2672.88|2665.18|24
1646526410000|2022-03-06 00:26:50|2672.84|2665.14|2672.39|2664.69|2672.86|2665.16|2671.94|2664.24|24
1646526420000|2022-03-06 00:27:00|2672.35|2664.65|2672.01|2664.31|2672.66|2664.96|2671.86|2664.16|28
1646526430000|2022-03-06 00:27:10|2672.05|2664.35|2671.95|2664.25|2672.07|2664.37|2671.58|2663.88|24
1646526440000|2022-03-06 00:27:20|2671.87|2664.17|2672.05|2664.35|2672.06|2664.36|2671.44|2663.74|28
1646526450000|2022-03-06 00:27:30|2671.96|2664.26|2672.42|2664.72|2672.83|2665.13|2671.96|2664.26|26
1646526460000|2022-03-06 00:27:40|2672.34|2664.64|2672.22|2664.52|2672.77|2665.07|2672.22|2664.52|26
1646526470000|2022-03-06 00:27:50|2672.09|2664.39|2672.35|2664.65|2672.58|2664.88|2672.09|2664.39|21
1646526480000|2022-03-06 00:28:00|2672.34|2664.64|2672.63|2664.93|2673.26|2665.56|2672.34|2664.64|21
1646526490000|2022-03-06 00:28:10|2672.64|2664.94|2672.75|2665.05|2672.87|2665.17|2672.62|2664.92|23
1646526500000|2022-03-06 00:28:20|2672.74|2665.04|2672.38|2664.68|2672.78|2665.08|2672.34|2664.64|23
1646526510000|2022-03-06 00:28:30|2672.4|2664.7|2671.98|2664.28|2672.4|2664.7|2671.92|2664.22|23
1646526520000|2022-03-06 00:28:40|2671.96|2664.26|2672.25|2664.55|2672.36|2664.66|2671.96|2664.26|24
1646526530000|2022-03-06 00:28:50|2672.26|2664.56|2671.93|2664.23|2672.28|2664.58|2671.89|2664.19|20
1646526540000|2022-03-06 00:29:00|2671.87|2664.17|2672.27|2664.57|2672.35|2664.65|2671.7|2664|21
1646526550000|2022-03-06 00:29:10|2672.17|2664.47|2671.41|2663.71|2672.38|2664.68|2671.28|2663.58|24
1646526560000|2022-03-06 00:29:20|2671.42|2663.72|2671.37|2663.67|2671.52|2663.82|2671.25|2663.55|21
1646526570000|2022-03-06 00:29:30|2671.42|2663.72|2671.51|2663.81|2671.53|2663.83|2671.36|2663.66|23
1646526580000|2022-03-06 00:29:40|2671.48|2663.78|2671.64|2663.94|2671.85|2664.15|2671.46|2663.76|27
1646526590000|2022-03-06 00:29:50|2671.65|2663.95|2671.55|2663.85|2671.7|2664|2671.47|2663.77|20
1646526600000|2022-03-06 00:30:00|2671.54|2663.84|2671.54|2663.84|2671.54|2663.84|2671.42|2663.72|21
1646526610000|2022-03-06 00:30:10|2671.51|2663.81|2671.27|2663.57|2671.51|2663.81|2671.27|2663.57|15
1646526620000|2022-03-06 00:30:20|2671.33|2663.63|2670.91|2663.21|2671.43|2663.73|2670.91|2663.21|21
1646526630000|2022-03-06 00:30:30|2670.9|2663.2|2671.99|2664.29|2671.99|2664.29|2670.86|2663.16|25
1646526640000|2022-03-06 00:30:40|2671.88|2664.18|2672.23|2664.53|2672.25|2664.55|2671.56|2663.86|23
1646526650000|2022-03-06 00:30:50|2672.22|2664.52|2672.12|2664.42|2672.61|2664.91|2671.6|2663.9|28
1646526660000|2022-03-06 00:31:00|2672.13|2664.43|2672.17|2664.47|2672.52|2664.82|2671.82|2664.12|25
1646526670000|2022-03-06 00:31:10|2672.24|2664.54|2672.17|2664.47|2672.25|2664.55|2672.07|2664.37|21
1646526680000|2022-03-06 00:31:20|2672.18|2664.48|2672.63|2664.93|2672.8|2665.1|2672.09|2664.39|24
1646526690000|2022-03-06 00:31:30|2672.57|2664.87|2672.55|2664.85|2672.6|2664.9|2672.51|2664.81|10
1646526700000|2022-03-06 00:31:40|2672.52|2664.82|2672.56|2664.86|2672.59|2664.89|2672.47|2664.77|14
1646526710000|2022-03-06 00:31:50|2672.57|2664.87|2672.71|2665.01|2672.72|2665.02|2672.55|2664.85|19
1646526720000|2022-03-06 00:32:00|2672.69|2664.99|2673.18|2665.48|2673.18|2665.48|2672.68|2664.98|8
1646526730000|2022-03-06 00:32:10|2673.38|2665.68|2673.52|2665.82|2673.63|2665.93|2673.38|2665.68|24
1646526740000|2022-03-06 00:32:20|2673.51|2665.81|2673.14|2665.44|2673.53|2665.83|2673.11|2665.41|19
1646526750000|2022-03-06 00:32:30|2673.3|2665.6|2673.58|2665.88|2673.64|2665.94|2673.25|2665.55|23
1646526760000|2022-03-06 00:32:40|2673.6|2665.9|2673.53|2665.83|2673.6|2665.9|2673.48|2665.78|20
1646526770000|2022-03-06 00:32:50|2673.56|2665.86|2673.91|2666.21|2674.15|2666.45|2673.52|2665.82|23
1646526780000|2022-03-06 00:33:00|2673.89|2666.19|2673.46|2665.76|2673.89|2666.19|2673.34|2665.64|24
1646526790000|2022-03-06 00:33:10|2673.44|2665.74|2673.57|2665.87|2673.62|2665.92|2673.44|2665.74|22
1646526800000|2022-03-06 00:33:20|2673.58|2665.88|2673.65|2665.95|2673.66|2665.96|2673.58|2665.88|20
1646526810000|2022-03-06 00:33:30|2673.6|2665.9|2673.53|2665.83|2673.67|2665.97|2673.53|2665.83|25
1646526820000|2022-03-06 00:33:40|2673.46|2665.76|2673.18|2665.48|2673.46|2665.76|2673.09|2665.39|22
1646526830000|2022-03-06 00:33:50|2673.32|2665.62|2674.31|2666.61|2674.31|2666.61|2673.32|2665.62|19
1646526840000|2022-03-06 00:34:00|2674.35|2666.65|2675.19|2667.49|2675.45|2667.75|2674.35|2666.65|25
1646526850000|2022-03-06 00:34:10|2675.17|2667.47|2675.38|2667.68|2675.59|2667.89|2675.17|2667.47|21
1646526860000|2022-03-06 00:34:20|2675.35|2667.65|2674.76|2667.06|2675.39|2667.69|2674.64|2666.94|18
1646526870000|2022-03-06 00:34:30|2674.54|2666.84|2674.26|2666.56|2674.6|2666.9|2674.1|2666.4|29
1646526880000|2022-03-06 00:34:40|2674.33|2666.63|2674.4|2666.7|2674.64|2666.94|2674.33|2666.63|25
1646526890000|2022-03-06 00:34:50|2674.41|2666.71|2674.49|2666.79|2674.49|2666.79|2674.06|2666.36|20
1646526900000|2022-03-06 00:35:00|2674.62|2666.92|2674.42|2666.72|2674.72|2667.02|2674.42|2666.72|24
1646526910000|2022-03-06 00:35:10|2674.39|2666.69|2674.14|2666.44|2674.39|2666.69|2674.02|2666.32|26
1646526920000|2022-03-06 00:35:20|2674.16|2666.46|2674.14|2666.44|2674.6|2666.9|2674.07|2666.37|25
1646526930000|2022-03-06 00:35:30|2674.07|2666.37|2674.29|2666.59|2674.3|2666.6|2674.03|2666.33|16
1646526940000|2022-03-06 00:35:40|2674.3|2666.6|2674.24|2666.54|2674.37|2666.67|2674.21|2666.51|14
1646526950000|2022-03-06 00:35:50|2674.23|2666.53|2674.4|2666.7|2674.4|2666.7|2674.23|2666.53|16
1646526960000|2022-03-06 00:36:00|2674.41|2666.71|2674.55|2666.85|2674.6|2666.9|2674.38|2666.68|20
1646526970000|2022-03-06 00:36:10|2674.53|2666.83|2674.46|2666.76|2674.53|2666.83|2674.27|2666.57|20
1646526980000|2022-03-06 00:36:20|2674.45|2666.75|2674.39|2666.69|2674.62|2666.92|2674.37|2666.67|20
1646526990000|2022-03-06 00:36:30|2674.32|2666.62|2674.42|2666.72|2674.53|2666.83|2674.32|2666.62|18
1646527000000|2022-03-06 00:36:40|2674.4|2666.7|2674.42|2666.72|2674.5|2666.8|2674.4|2666.7|21
1646527010000|2022-03-06 00:36:50|2674.43|2666.73|2674.62|2666.92|2674.64|2666.94|2674.43|2666.73|21
1646527020000|2022-03-06 00:37:00|2674.57|2666.87|2674.52|2666.82|2674.69|2666.99|2674.52|2666.82|12
1646527030000|2022-03-06 00:37:10|2674.51|2666.81|2674.65|2666.95|2674.65|2666.95|2674.49|2666.79|18
1646527040000|2022-03-06 00:37:20|2674.67|2666.97|2674.65|2666.95|2674.67|2666.97|2674.63|2666.93|9
1646527050000|2022-03-06 00:37:30|2674.58|2666.88|2674.6|2666.9|2674.74|2667.04|2674.58|2666.88|16
1646527060000|2022-03-06 00:37:40|2674.62|2666.92|2674.72|2667.02|2674.73|2667.03|2674.58|2666.88|20
1646527070000|2022-03-06 00:37:50|2674.71|2667.01|2674.76|2667.06|2674.8|2667.1|2674.67|2666.97|20
1646527080000|2022-03-06 00:38:00|2674.77|2667.07|2674.66|2666.96|2674.77|2667.07|2674.66|2666.96|22
1646527090000|2022-03-06 00:38:10|2674.7|2667|2674.79|2667.09|2674.91|2667.21|2674.66|2666.96|19
1646527100000|2022-03-06 00:38:20|2674.78|2667.08|2674.81|2667.11|2674.87|2667.17|2674.77|2667.07|20
1646527110000|2022-03-06 00:38:30|2674.79|2667.09|2674.74|2667.04|2674.81|2667.11|2674.38|2666.68|22
1646527120000|2022-03-06 00:38:40|2674.72|2667.02|2674.59|2666.89|2674.74|2667.04|2674.57|2666.87|20
1646527130000|2022-03-06 00:38:50|2674.58|2666.88|2674.74|2667.04|2674.78|2667.08|2674.58|2666.88|16
1646527140000|2022-03-06 00:39:00|2674.7|2667|2674.77|2667.07|2674.77|2667.07|2674.6|2666.9|21
1646527150000|2022-03-06 00:39:10|2674.76|2667.06|2675.13|2667.43|2675.18|2667.48|2674.68|2666.98|21
1646527160000|2022-03-06 00:39:20|2675.12|2667.42|2675.14|2667.44|2675.34|2667.64|2674.85|2667.15|18
1646527170000|2022-03-06 00:39:30|2675.15|2667.45|2675.14|2667.44|2675.15|2667.45|2674.93|2667.23|14
1646527180000|2022-03-06 00:39:40|2675.17|2667.47|2674.96|2667.26|2675.2|2667.5|2674.96|2667.26|21
1646527190000|2022-03-06 00:39:50|2675|2667.3|2675.22|2667.52|2675.24|2667.54|2674.98|2667.28|18
1646527200000|2022-03-06 00:40:00|2675.23|2667.53|2674.91|2667.21|2675.24|2667.54|2674.74|2667.04|26
1646527210000|2022-03-06 00:40:10|2674.86|2667.16|2674.77|2667.07|2674.88|2667.18|2674.73|2667.03|17
1646527220000|2022-03-06 00:40:20|2674.79|2667.09|2674.96|2667.26|2675.01|2667.31|2674.79|2667.09|18
1646527230000|2022-03-06 00:40:30|2674.95|2667.25|2674.72|2667.02|2674.96|2667.26|2674.59|2666.89|17
1646527240000|2022-03-06 00:40:40|2674.66|2666.96|2674.59|2666.89|2674.78|2667.08|2674.58|2666.88|18
1646527250000|2022-03-06 00:40:50|2674.58|2666.88|2673.57|2665.87|2674.68|2666.98|2673.5|2665.8|29
1646527260000|2022-03-06 00:41:00|2673.62|2665.92|2672.95|2665.25|2673.62|2665.92|2672.89|2665.19|26
1646527270000|2022-03-06 00:41:10|2672.94|2665.24|2673.58|2665.88|2673.63|2665.93|2672.92|2665.22|21
1646527280000|2022-03-06 00:41:20|2673.51|2665.81|2674.24|2666.54|2674.39|2666.69|2673.44|2665.74|22
1646527290000|2022-03-06 00:41:30|2674.23|2666.53|2674.58|2666.88|2674.58|2666.88|2674.11|2666.41|21
1646527300000|2022-03-06 00:41:40|2674.6|2666.9|2673.91|2666.21|2674.6|2666.9|2673.59|2665.89|28
1646527310000|2022-03-06 00:41:50|2673.92|2666.22|2674.53|2666.83|2674.7|2667|2673.87|2666.17|28
1646527320000|2022-03-06 00:42:00|2674.52|2666.82|2674.66|2666.96|2674.66|2666.96|2674.28|2666.58|23
1646527330000|2022-03-06 00:42:10|2674.64|2666.94|2674.65|2666.95|2674.87|2667.17|2674.64|2666.94|22
1646527340000|2022-03-06 00:42:20|2674.67|2666.97|2674.61|2666.91|2674.77|2667.07|2674.6|2666.9|16
1646527350000|2022-03-06 00:42:30|2674.62|2666.92|2674.47|2666.77|2674.68|2666.98|2674.47|2666.77|15
1646527360000|2022-03-06 00:42:40|2674.46|2666.76|2674.02|2666.32|2674.49|2666.79|2674.02|2666.32|23
1646527370000|2022-03-06 00:42:50|2674.05|2666.35|2674.28|2666.58|2674.39|2666.69|2674.05|2666.35|24
1646527380000|2022-03-06 00:43:00|2674.29|2666.59|2674.01|2666.31|2674.45|2666.75|2674.01|2666.31|23
1646527390000|2022-03-06 00:43:10|2674.1|2666.4|2674.22|2666.52|2674.34|2666.64|2674.06|2666.36|19
1646527400000|2022-03-06 00:43:20|2674.24|2666.54|2674.12|2666.42|2674.25|2666.55|2674.02|2666.32|23
1646527410000|2022-03-06 00:43:30|2674.1|2666.4|2674.16|2666.46|2674.2|2666.5|2674.04|2666.34|26
1646527420000|2022-03-06 00:43:40|2674.17|2666.47|2674.33|2666.63|2674.39|2666.69|2674.17|2666.47|21
1646527430000|2022-03-06 00:43:50|2674.45|2666.75|2674.32|2666.62|2674.45|2666.75|2674.24|2666.54|21
1646527440000|2022-03-06 00:44:00|2674.34|2666.64|2673.81|2666.11|2674.44|2666.74|2673.81|2666.11|21
1646527450000|2022-03-06 00:44:10|2673.69|2665.99|2673.25|2665.55|2674.1|2666.4|2673.21|2665.51|24
1646527460000|2022-03-06 00:44:20|2673.31|2665.61|2673.69|2665.99|2673.8|2666.1|2673.3|2665.6|21
1646527470000|2022-03-06 00:44:30|2673.63|2665.93|2673.61|2665.91|2673.76|2666.06|2673.48|2665.78|25
1646527480000|2022-03-06 00:44:40|2673.55|2665.85|2673.32|2665.62|2673.58|2665.88|2673.2|2665.5|24
1646527490000|2022-03-06 00:44:50|2673.34|2665.64|2673.02|2665.32|2673.37|2665.67|2673|2665.3|12
1646527500000|2022-03-06 00:45:00|2673.07|2665.37|2673.44|2665.74|2673.44|2665.74|2673.07|2665.37|20
1646527510000|2022-03-06 00:45:10|2673.45|2665.75|2672.99|2665.29|2673.46|2665.76|2672.86|2665.16|26
1646527520000|2022-03-06 00:45:20|2673|2665.3|2673.16|2665.46|2673.16|2665.46|2672.95|2665.25|18
1646527530000|2022-03-06 00:45:30|2673.15|2665.45|2673.04|2665.34|2673.15|2665.45|2672.91|2665.21|22
1646527540000|2022-03-06 00:45:40|2673.06|2665.36|2672.98|2665.28|2673.06|2665.36|2672.95|2665.25|17
1646527550000|2022-03-06 00:45:50|2672.95|2665.25|2673.08|2665.38|2673.12|2665.42|2672.95|2665.25|13
1646527560000|2022-03-06 00:46:00|2673.1|2665.4|2673.05|2665.35|2673.1|2665.4|2672.98|2665.28|22
1646527570000|2022-03-06 00:46:10|2673.07|2665.37|2673.05|2665.35|2673.09|2665.39|2673|2665.3|19
1646527580000|2022-03-06 00:46:20|2672.75|2665.05|2672.6|2664.9|2672.75|2665.05|2672.6|2664.9|22
1646527590000|2022-03-06 00:46:30|2672.57|2664.87|2672.72|2665.02|2672.72|2665.02|2672.57|2664.87|20
1646527600000|2022-03-06 00:46:40|2672.5|2664.8|2671.17|2663.47|2672.54|2664.84|2671.14|2663.44|24
1646527610000|2022-03-06 00:46:50|2671.18|2663.48|2671.07|2663.37|2671.18|2663.48|2671.07|2663.37|22
1646527620000|2022-03-06 00:47:00|2671.06|2663.36|2671.23|2663.53|2671.23|2663.53|2671.05|2663.35|24
1646527630000|2022-03-06 00:47:10|2671.43|2663.73|2671|2663.3|2671.6|2663.9|2670.85|2663.15|23
1646527640000|2022-03-06 00:47:20|2670.93|2663.23|2671.55|2663.85|2671.55|2663.85|2670.92|2663.22|24
1646527650000|2022-03-06 00:47:30|2671.87|2664.17|2671.81|2664.11|2672.16|2664.46|2671.8|2664.1|23
1646527660000|2022-03-06 00:47:40|2671.85|2664.15|2671.97|2664.27|2672|2664.3|2671.85|2664.15|18
1646527670000|2022-03-06 00:47:50|2671.94|2664.24|2671.93|2664.23|2671.97|2664.27|2671.91|2664.21|18
1646527680000|2022-03-06 00:48:00|2671.95|2664.25|2671.96|2664.26|2672.01|2664.31|2671.94|2664.24|20
1646527690000|2022-03-06 00:48:10|2672|2664.3|2672.82|2665.12|2673.14|2665.44|2671.99|2664.29|27
1646527700000|2022-03-06 00:48:20|2672.8|2665.1|2672.58|2664.88|2672.88|2665.18|2672.55|2664.85|23
1646527710000|2022-03-06 00:48:30|2672.56|2664.86|2672.59|2664.89|2672.66|2664.96|2672.55|2664.85|15
1646527720000|2022-03-06 00:48:40|2672.6|2664.9|2672.59|2664.89|2672.66|2664.96|2672.54|2664.84|15
1646527730000|2022-03-06 00:48:50|2672.6|2664.9|2672.68|2664.98|2672.76|2665.06|2672.57|2664.87|19
1646527740000|2022-03-06 00:49:00|2672.65|2664.95|2672.75|2665.05|2672.8|2665.1|2672.63|2664.93|22
1646527750000|2022-03-06 00:49:10|2672.74|2665.04|2673.16|2665.46|2673.77|2666.07|2672.73|2665.03|26
1646527760000|2022-03-06 00:49:20|2673.21|2665.51|2673.32|2665.62|2673.32|2665.62|2673.13|2665.43|21
1646527770000|2022-03-06 00:49:30|2673.33|2665.63|2673.66|2665.96|2673.8|2666.1|2673.33|2665.63|21
1646527780000|2022-03-06 00:49:40|2673.65|2665.95|2673.78|2666.08|2673.82|2666.12|2673.47|2665.77|23
1646527790000|2022-03-06 00:49:50|2673.86|2666.16|2673.73|2666.03|2674.2|2666.5|2673.73|2666.03|26
1646527800000|2022-03-06 00:50:00|2673.78|2666.08|2673.6|2665.9|2674.18|2666.48|2673.14|2665.44|26
1646527810000|2022-03-06 00:50:10|2673.68|2665.98|2672.51|2664.81|2673.74|2666.04|2672.51|2664.81|28
1646527820000|2022-03-06 00:50:20|2672.49|2664.79|2672.76|2665.06|2673.02|2665.32|2672.49|2664.79|25
1646527830000|2022-03-06 00:50:30|2672.75|2665.05|2672.73|2665.03|2672.84|2665.14|2672.68|2664.98|18
1646527840000|2022-03-06 00:50:40|2672.78|2665.08|2672.94|2665.24|2672.96|2665.26|2672.77|2665.07|21
1646527850000|2022-03-06 00:50:50|2672.95|2665.25|2673.02|2665.32|2673.44|2665.74|2672.92|2665.22|20
1646527860000|2022-03-06 00:51:00|2673|2665.3|2673.15|2665.45|2673.21|2665.51|2673|2665.3|21
1646527870000|2022-03-06 00:51:10|2673.18|2665.48|2673.41|2665.71|2674.16|2666.46|2673.16|2665.46|26
1646527880000|2022-03-06 00:51:20|2673.34|2665.64|2673.96|2666.26|2673.96|2666.26|2673.34|2665.64|16
1646527890000|2022-03-06 00:51:30|2674.06|2666.36|2673.84|2666.14|2674.14|2666.44|2673.84|2666.14|22
1646527900000|2022-03-06 00:51:40|2673.73|2666.03|2673.9|2666.2|2673.97|2666.27|2673.72|2666.02|27
1646527910000|2022-03-06 00:51:50|2673.92|2666.22|2673.08|2665.38|2673.93|2666.23|2673.02|2665.32|25
1646527920000|2022-03-06 00:52:00|2673.17|2665.47|2674.11|2666.41|2674.11|2666.41|2673.17|2665.47|20
1646527930000|2022-03-06 00:52:10|2674.12|2666.42|2673.86|2666.16|2674.12|2666.42|2673.51|2665.81|26
1646527940000|2022-03-06 00:52:20|2673.83|2666.13|2673.76|2666.06|2673.84|2666.14|2673.75|2666.05|21
1646527950000|2022-03-06 00:52:30|2673.79|2666.09|2673.9|2666.2|2673.97|2666.27|2673.77|2666.07|23
1646527960000|2022-03-06 00:52:40|2673.88|2666.18|2673.68|2665.98|2673.94|2666.24|2673.68|2665.98|21
1646527970000|2022-03-06 00:52:50|2673.62|2665.92|2673.77|2666.07|2674|2666.3|2673.62|2665.92|19
1646527980000|2022-03-06 00:53:00|2673.79|2666.09|2673.86|2666.16|2674.16|2666.46|2673.72|2666.02|28
1646527990000|2022-03-06 00:53:10|2673.85|2666.15|2674.03|2666.33|2674.23|2666.53|2673.85|2666.15|27
1646528000000|2022-03-06 00:53:20|2674.02|2666.32|2674.11|2666.41|2674.12|2666.42|2673.9|2666.2|21
1646528010000|2022-03-06 00:53:30|2674.1|2666.4|2673.88|2666.18|2674.11|2666.41|2673.85|2666.15|22
1646528020000|2022-03-06 00:53:40|2674.01|2666.31|2673.97|2666.27|2674.14|2666.44|2673.96|2666.26|21
1646528030000|2022-03-06 00:53:50|2674.05|2666.35|2673.9|2666.2|2674.11|2666.41|2673.9|2666.2|22
1646528040000|2022-03-06 00:54:00|2673.8|2666.1|2673.9|2666.2|2673.99|2666.29|2673.55|2665.85|25
1646528050000|2022-03-06 00:54:10|2673.94|2666.24|2673.91|2666.21|2673.97|2666.27|2673.88|2666.18|17
1646528060000|2022-03-06 00:54:20|2673.93|2666.23|2673.96|2666.26|2673.99|2666.29|2673.88|2666.18|26
1646528070000|2022-03-06 00:54:30|2673.97|2666.27|2673.99|2666.29|2674|2666.3|2673.9|2666.2|20
1646528080000|2022-03-06 00:54:40|2674|2666.3|2673.97|2666.27|2674.03|2666.33|2673.92|2666.22|12
1646528090000|2022-03-06 00:54:50|2674.01|2666.31|2673.89|2666.19|2674.05|2666.35|2673.89|2666.19|15
1646528100000|2022-03-06 00:55:00|2673.87|2666.17|2673.88|2666.18|2673.96|2666.26|2673.87|2666.17|20
1646528110000|2022-03-06 00:55:10|2673.91|2666.21|2673.86|2666.16|2673.93|2666.23|2673.84|2666.14|18
1646528120000|2022-03-06 00:55:20|2673.87|2666.17|2673.9|2666.2|2674.01|2666.31|2673.76|2666.06|21
1646528130000|2022-03-06 00:55:30|2673.89|2666.19|2673.96|2666.26|2673.98|2666.28|2673.88|2666.18|19
1646528140000|2022-03-06 00:55:40|2673.91|2666.21|2674.28|2666.58|2674.3|2666.6|2673.9|2666.2|22
1646528150000|2022-03-06 00:55:50|2674.29|2666.59|2674.15|2666.45|2674.29|2666.59|2674.12|2666.42|14
1646528160000|2022-03-06 00:56:00|2674.16|2666.46|2674.14|2666.44|2674.18|2666.48|2674.06|2666.36|16
1646528170000|2022-03-06 00:56:10|2674.15|2666.45|2674.93|2667.23|2675.03|2667.33|2674.12|2666.42|20
1646528180000|2022-03-06 00:56:20|2674.86|2667.16|2675.01|2667.31|2675.01|2667.31|2674.76|2667.06|23
1646528190000|2022-03-06 00:56:30|2674.85|2667.15|2674.96|2667.26|2674.98|2667.28|2674.83|2667.13|21
1646528200000|2022-03-06 00:56:40|2674.99|2667.29|2674.66|2666.96|2674.99|2667.29|2674.52|2666.82|23
1646528210000|2022-03-06 00:56:50|2674.7|2667|2674.52|2666.82|2674.76|2667.06|2674.24|2666.54|20
1646528220000|2022-03-06 00:57:00|2674.53|2666.83|2675.03|2667.33|2675.05|2667.35|2674.51|2666.81|20
1646528230000|2022-03-06 00:57:10|2675.05|2667.35|2674.78|2667.08|2675.05|2667.35|2674.75|2667.05|22
1646528240000|2022-03-06 00:57:20|2674.81|2667.11|2674.84|2667.14|2674.88|2667.18|2674.8|2667.1|17
1646528250000|2022-03-06 00:57:30|2674.83|2667.13|2674.84|2667.14|2674.94|2667.24|2674.81|2667.11|23
1646528260000|2022-03-06 00:57:40|2674.83|2667.13|2674.88|2667.18|2674.88|2667.18|2674.77|2667.07|23
1646528270000|2022-03-06 00:57:50|2674.89|2667.19|2674.92|2667.22|2675.01|2667.31|2674.89|2667.19|19
1646528280000|2022-03-06 00:58:00|2674.94|2667.24|2674.81|2667.11|2675|2667.3|2674.65|2666.95|24
1646528290000|2022-03-06 00:58:10|2674.98|2667.28|2674.85|2667.15|2675.09|2667.39|2674.82|2667.12|27
1646528300000|2022-03-06 00:58:20|2674.96|2667.26|2674.97|2667.27|2674.97|2667.27|2674.81|2667.11|24
1646528310000|2022-03-06 00:58:30|2674.96|2667.26|2674.91|2667.21|2674.96|2667.26|2674.77|2667.07|23
1646528320000|2022-03-06 00:58:40|2674.95|2667.25|2674.9|2667.2|2674.97|2667.27|2674.84|2667.14|20
1646528330000|2022-03-06 00:58:50|2675.01|2667.31|2674.86|2667.16|2675.01|2667.31|2674.86|2667.16|12
1646528340000|2022-03-06 00:59:00|2674.87|2667.17|2674.92|2667.22|2674.93|2667.23|2674.75|2667.05|15
1646528350000|2022-03-06 00:59:10|2674.91|2667.21|2674.97|2667.27|2675|2667.3|2674.71|2667.01|20
1646528360000|2022-03-06 00:59:20|2674.96|2667.26|2675.87|2668.17|2675.92|2668.22|2674.96|2667.26|18
1646528370000|2022-03-06 00:59:30|2675.88|2668.18|2677.08|2669.38|2677.13|2669.43|2675.86|2668.16|22
1646528380000|2022-03-06 00:59:40|2677.22|2669.52|2679.32|2671.62|2679.88|2672.18|2677.22|2669.52|26
1646528390000|2022-03-06 00:59:50|2679.08|2671.38|2677.84|2670.14|2679.08|2671.38|2677.7|2670|27
1646528400000|2022-03-06 01:00:00|2677.82|2670.12|2678.39|2670.69|2678.67|2670.97|2677.79|2670.09|26
1646528410000|2022-03-06 01:00:10|2678.3|2670.6|2677.05|2669.35|2678.47|2670.77|2677.05|2669.35|26
1646528420000|2022-03-06 01:00:20|2676.95|2669.25|2676.12|2668.42|2676.96|2669.26|2675.79|2668.09|28
1646528430000|2022-03-06 01:00:30|2675.96|2668.26|2675.17|2667.47|2676.08|2668.38|2675.08|2667.38|25
1646528440000|2022-03-06 01:00:40|2675.18|2667.48|2675.25|2667.55|2675.25|2667.55|2674.97|2667.27|21
1646528450000|2022-03-06 01:00:50|2675.29|2667.59|2676.01|2668.31|2676.02|2668.32|2675.29|2667.59|27
1646528460000|2022-03-06 01:01:00|2676.03|2668.33|2674.94|2667.24|2676.03|2668.33|2674.94|2667.24|21
1646528470000|2022-03-06 01:01:10|2674.81|2667.11|2673.6|2665.9|2674.81|2667.11|2673.55|2665.85|24
1646528480000|2022-03-06 01:01:20|2673.71|2666.01|2674.95|2667.25|2675.02|2667.32|2673.55|2665.85|27
1646528490000|2022-03-06 01:01:30|2674.92|2667.22|2674.8|2667.1|2675.07|2667.37|2674.8|2667.1|17
1646528500000|2022-03-06 01:01:40|2674.82|2667.12|2675.07|2667.37|2675.11|2667.41|2674.82|2667.12|23
1646528510000|2022-03-06 01:01:50|2674.95|2667.25|2674.32|2666.62|2674.96|2667.26|2673.8|2666.1|21
1646528520000|2022-03-06 01:02:00|2674.35|2666.65|2674.84|2667.14|2675.17|2667.47|2674.35|2666.65|21
1646528530000|2022-03-06 01:02:10|2674.66|2666.96|2673.76|2666.06|2674.66|2666.96|2673.74|2666.04|27
1646528540000|2022-03-06 01:02:20|2673.81|2666.11|2674.47|2666.77|2674.61|2666.91|2673.81|2666.11|23
1646528550000|2022-03-06 01:02:30|2674.42|2666.72|2674.77|2667.07|2674.83|2667.13|2674.39|2666.69|19
1646528560000|2022-03-06 01:02:40|2674.78|2667.08|2674.35|2666.65|2674.87|2667.17|2674.11|2666.41|25
1646528570000|2022-03-06 01:02:50|2674.26|2666.56|2674.41|2666.71|2674.46|2666.76|2674.09|2666.39|24
1646528580000|2022-03-06 01:03:00|2674.39|2666.69|2674.22|2666.52|2674.42|2666.72|2674.14|2666.44|24
1646528590000|2022-03-06 01:03:10|2674.21|2666.51|2674.33|2666.63|2674.33|2666.63|2674.11|2666.41|19
1646528600000|2022-03-06 01:03:20|2674.32|2666.62|2674.88|2667.18|2675.05|2667.35|2674.32|2666.62|18
1646528610000|2022-03-06 01:03:30|2674.89|2667.19|2674.93|2667.23|2674.94|2667.24|2674.89|2667.19|13
1646528620000|2022-03-06 01:03:40|2674.91|2667.21|2675.92|2668.22|2675.92|2668.22|2674.91|2667.21|19
1646528630000|2022-03-06 01:03:50|2676.08|2668.38|2675.9|2668.2|2676.7|2669|2675.8|2668.1|25
1646528640000|2022-03-06 01:04:00|2675.87|2668.17|2675.97|2668.27|2675.98|2668.28|2675.87|2668.17|21
1646528650000|2022-03-06 01:04:10|2675.96|2668.26|2675.85|2668.15|2675.96|2668.26|2675.67|2667.97|24
1646528660000|2022-03-06 01:04:20|2675.86|2668.16|2676.21|2668.51|2676.29|2668.59|2675.8|2668.1|25
1646528670000|2022-03-06 01:04:30|2676.13|2668.43|2675.96|2668.26|2676.26|2668.56|2675.96|2668.26|23
1646528680000|2022-03-06 01:04:40|2675.95|2668.25|2675.67|2667.97|2676.11|2668.41|2675.66|2667.96|25
1646528690000|2022-03-06 01:04:50|2675.64|2667.94|2674.65|2666.95|2675.64|2667.94|2674.6|2666.9|24
1646528700000|2022-03-06 01:05:00|2674.69|2666.99|2675|2667.3|2675.02|2667.32|2674.69|2666.99|20
1646528710000|2022-03-06 01:05:10|2675.04|2667.34|2675.64|2667.94|2675.75|2668.05|2675.04|2667.34|25
1646528720000|2022-03-06 01:05:20|2675.67|2667.97|2675.73|2668.03|2675.76|2668.06|2675.61|2667.91|15
1646528730000|2022-03-06 01:05:30|2675.8|2668.1|2675.43|2667.73|2675.8|2668.1|2675.36|2667.66|20
1646528740000|2022-03-06 01:05:40|2675.48|2667.78|2675.4|2667.7|2675.54|2667.84|2675.32|2667.62|13
1646528750000|2022-03-06 01:05:50|2675.36|2667.66|2675.11|2667.41|2675.49|2667.79|2674.88|2667.18|24
1646528760000|2022-03-06 01:06:00|2675.2|2667.5|2673.64|2665.94|2675.22|2667.52|2673.64|2665.94|27
1646528770000|2022-03-06 01:06:10|2673.66|2665.96|2673.47|2665.77|2673.72|2666.02|2673.43|2665.73|21
1646528780000|2022-03-06 01:06:20|2673.43|2665.73|2674|2666.3|2674|2666.3|2673.4|2665.7|24
1646528790000|2022-03-06 01:06:30|2673.98|2666.28|2673.79|2666.09|2673.98|2666.28|2673.7|2666|23
1646528800000|2022-03-06 01:06:40|2673.82|2666.12|2673.73|2666.03|2673.87|2666.17|2673.67|2665.97|24
1646528810000|2022-03-06 01:06:50|2673.71|2666.01|2673.5|2665.8|2673.73|2666.03|2673.49|2665.79|14
1646528820000|2022-03-06 01:07:00|2673.55|2665.85|2672.33|2664.63|2673.55|2665.85|2672.24|2664.54|20
1646528830000|2022-03-06 01:07:10|2672.3|2664.6|2673.02|2665.32|2673.23|2665.53|2672.3|2664.6|26
1646528840000|2022-03-06 01:07:20|2673.01|2665.31|2674.49|2666.79|2674.49|2666.79|2672.95|2665.25|22
1646528850000|2022-03-06 01:07:30|2674.5|2666.8|2674.29|2666.59|2674.5|2666.8|2673.71|2666.01|25
1646528860000|2022-03-06 01:07:40|2674.28|2666.58|2674.67|2666.97|2674.68|2666.98|2674.24|2666.54|20
1646528870000|2022-03-06 01:07:50|2674.68|2666.98|2674.69|2666.99|2674.73|2667.03|2674.63|2666.93|20
1646528880000|2022-03-06 01:08:00|2674.67|2666.97|2673.88|2666.18|2674.67|2666.97|2673.88|2666.18|25
1646528890000|2022-03-06 01:08:10|2673.89|2666.19|2675.14|2667.44|2675.19|2667.49|2673.89|2666.19|25
1646528900000|2022-03-06 01:08:20|2675.15|2667.45|2676.03|2668.33|2676.25|2668.55|2675.06|2667.36|25
1646528910000|2022-03-06 01:08:30|2676.06|2668.36|2675.79|2668.09|2676.1|2668.4|2675.57|2667.87|25
1646528920000|2022-03-06 01:08:40|2675.81|2668.11|2676.15|2668.45|2676.15|2668.45|2674.81|2667.11|25
1646528930000|2022-03-06 01:08:50|2676.18|2668.48|2674.77|2667.07|2676.18|2668.48|2674.77|2667.07|25
1646528940000|2022-03-06 01:09:00|2674.8|2667.1|2674.33|2666.63|2674.89|2667.19|2674.23|2666.53|26
1646528950000|2022-03-06 01:09:10|2674.31|2666.61|2674.4|2666.7|2674.45|2666.75|2674.31|2666.61|23
1646528960000|2022-03-06 01:09:20|2674.44|2666.74|2674.56|2666.86|2674.81|2667.11|2674.44|2666.74|20
1646528970000|2022-03-06 01:09:30|2674.59|2666.89|2674.97|2667.27|2674.99|2667.29|2674.55|2666.85|18
1646528980000|2022-03-06 01:09:40|2674.98|2667.28|2675.11|2667.41|2675.16|2667.46|2674.92|2667.22|18
1646528990000|2022-03-06 01:09:50|2675.02|2667.32|2675.19|2667.49|2675.19|2667.49|2675.02|2667.32|14
1646529000000|2022-03-06 01:10:00|2675.16|2667.46|2674.66|2666.96|2675.18|2667.48|2674.64|2666.94|19
1646529010000|2022-03-06 01:10:10|2674.67|2666.97|2674.81|2667.11|2674.83|2667.13|2674.59|2666.89|20
1646529020000|2022-03-06 01:10:20|2674.82|2667.12|2674.87|2667.17|2674.96|2667.26|2674.8|2667.1|19
1646529030000|2022-03-06 01:10:30|2674.86|2667.16|2674.86|2667.16|2674.89|2667.19|2674.79|2667.09|22
1646529040000|2022-03-06 01:10:40|2674.9|2667.2|2674.97|2667.27|2674.97|2667.27|2674.9|2667.2|9
1646529050000|2022-03-06 01:10:50|2675|2667.3|2675|2667.3|2675.04|2667.34|2674.99|2667.29|15
1646529060000|2022-03-06 01:11:00|2675.01|2667.31|2674.98|2667.28|2675.09|2667.39|2674.97|2667.27|17
1646529070000|2022-03-06 01:11:10|2675|2667.3|2674.96|2667.26|2675|2667.3|2674.89|2667.19|18
1646529080000|2022-03-06 01:11:20|2674.93|2667.23|2675.11|2667.41|2675.13|2667.43|2674.88|2667.18|24
1646529090000|2022-03-06 01:11:30|2675.1|2667.4|2675.03|2667.33|2675.16|2667.46|2675.03|2667.33|22
1646529100000|2022-03-06 01:11:40|2675.01|2667.31|2675.04|2667.34|2675.04|2667.34|2674.89|2667.19|19
1646529110000|2022-03-06 01:11:50|2675.03|2667.33|2674.88|2667.18|2675.04|2667.34|2674.71|2667.01|21
1646529120000|2022-03-06 01:12:00|2674.98|2667.28|2673.57|2665.87|2675|2667.3|2673.47|2665.77|25
1646529130000|2022-03-06 01:12:10|2673.58|2665.88|2673.06|2665.36|2673.58|2665.88|2673.01|2665.31|19
1646529140000|2022-03-06 01:12:20|2673.01|2665.31|2673.49|2665.79|2673.49|2665.79|2672.88|2665.18|17
1646529150000|2022-03-06 01:12:30|2673.58|2665.88|2673.64|2665.94|2673.81|2666.11|2673.55|2665.85|22
1646529160000|2022-03-06 01:12:40|2673.7|2666|2673.97|2666.27|2674.01|2666.31|2673.68|2665.98|19
1646529170000|2022-03-06 01:12:50|2673.99|2666.29|2673.93|2666.23|2674.05|2666.35|2673.88|2666.18|20
1646529180000|2022-03-06 01:13:00|2673.82|2666.12|2673.71|2666.01|2673.82|2666.12|2673.28|2665.58|25
1646529190000|2022-03-06 01:13:10|2673.72|2666.02|2674.06|2666.36|2674.07|2666.37|2673.69|2665.99|19
1646529200000|2022-03-06 01:13:20|2674.04|2666.34|2674.06|2666.36|2674.09|2666.39|2673.83|2666.13|21
1646529210000|2022-03-06 01:13:30|2674.1|2666.4|2673.98|2666.28|2674.16|2666.46|2673.98|2666.28|24
1646529220000|2022-03-06 01:13:40|2673.97|2666.27|2674.13|2666.43|2674.14|2666.44|2673.94|2666.24|20
1646529230000|2022-03-06 01:13:50|2674.14|2666.44|2673.85|2666.15|2674.14|2666.44|2673.85|2666.15|18
1646529240000|2022-03-06 01:14:00|2673.8|2666.1|2673.76|2666.06|2673.8|2666.1|2673.53|2665.83|20
1646529250000|2022-03-06 01:14:10|2673.71|2666.01|2673.77|2666.07|2673.8|2666.1|2673.69|2665.99|16
1646529260000|2022-03-06 01:14:20|2673.76|2666.06|2673.65|2665.95|2673.76|2666.06|2673.45|2665.75|23
1646529270000|2022-03-06 01:14:30|2673.63|2665.93|2673.63|2665.93|2673.74|2666.04|2673.56|2665.86|27
1646529280000|2022-03-06 01:14:40|2673.69|2665.99|2673.44|2665.74|2673.77|2666.07|2673.3|2665.6|21
1646529290000|2022-03-06 01:14:50|2673.45|2665.75|2673.97|2666.27|2674.03|2666.33|2673.45|2665.75|20
1646529300000|2022-03-06 01:15:00|2673.9|2666.2|2673.73|2666.03|2673.9|2666.2|2673.49|2665.79|17
1646529310000|2022-03-06 01:15:10|2673.74|2666.04|2673.42|2665.72|2673.78|2666.08|2673.42|2665.72|21
1646529320000|2022-03-06 01:15:20|2673.48|2665.78|2674.2|2666.5|2674.2|2666.5|2673.36|2665.66|21
1646529330000|2022-03-06 01:15:30|2674.15|2666.45|2673.26|2665.56|2674.15|2666.45|2673.26|2665.56|17
1646529340000|2022-03-06 01:15:40|2673.32|2665.62|2673.91|2666.21|2673.96|2666.26|2673.32|2665.62|22
1646529350000|2022-03-06 01:15:50|2673.82|2666.12|2673.88|2666.18|2673.93|2666.23|2673.82|2666.12|15
1646529360000|2022-03-06 01:16:00|2673.86|2666.16|2673.93|2666.23|2674.13|2666.43|2673.85|2666.15|16
1646529370000|2022-03-06 01:16:10|2673.92|2666.22|2674.26|2666.56|2674.26|2666.56|2673.91|2666.21|21
1646529380000|2022-03-06 01:16:20|2674.23|2666.53|2674.07|2666.37|2674.26|2666.56|2674.05|2666.35|15
1646529390000|2022-03-06 01:16:30|2674.08|2666.38|2673.38|2665.68|2674.09|2666.39|2673.03|2665.33|28
1646529400000|2022-03-06 01:16:40|2673.42|2665.72|2673.36|2665.66|2673.63|2665.93|2673.34|2665.64|22
1646529410000|2022-03-06 01:16:50|2673.32|2665.62|2673.36|2665.66|2673.42|2665.72|2673.27|2665.57|24
1646529420000|2022-03-06 01:17:00|2673.38|2665.68|2673.39|2665.69|2673.52|2665.82|2673.23|2665.53|21
1646529430000|2022-03-06 01:17:10|2673.44|2665.74|2673.39|2665.69|2673.45|2665.75|2673.33|2665.63|18
1646529440000|2022-03-06 01:17:20|2673.41|2665.71|2673.43|2665.73|2673.43|2665.73|2673.37|2665.67|4
1646529450000|2022-03-06 01:17:30|2673.42|2665.72|2673.75|2666.05|2673.98|2666.28|2673.42|2665.72|22
1646529460000|2022-03-06 01:17:40|2673.82|2666.12|2673.89|2666.19|2673.96|2666.26|2673.82|2666.12|19
1646529470000|2022-03-06 01:17:50|2673.94|2666.24|2674.21|2666.51|2674.25|2666.55|2673.89|2666.19|21
1646529480000|2022-03-06 01:18:00|2674.22|2666.52|2672.87|2665.17|2674.47|2666.77|2672.87|2665.17|26
1646529490000|2022-03-06 01:18:10|2672.97|2665.27|2673.65|2665.95|2673.66|2665.96|2672.91|2665.21|25
1646529500000|2022-03-06 01:18:20|2673.66|2665.96|2673.23|2665.53|2673.68|2665.98|2673.07|2665.37|21
1646529510000|2022-03-06 01:18:30|2673.29|2665.59|2673.21|2665.51|2673.35|2665.65|2673.18|2665.48|19
1646529520000|2022-03-06 01:18:40|2673.2|2665.5|2673.62|2665.92|2673.65|2665.95|2673.2|2665.5|14
1646529530000|2022-03-06 01:18:50|2673.54|2665.84|2673.64|2665.94|2673.64|2665.94|2673.44|2665.74|25
1646529540000|2022-03-06 01:19:00|2673.65|2665.95|2673.55|2665.85|2673.65|2665.95|2673.45|2665.75|14
1646529550000|2022-03-06 01:19:10|2673.56|2665.86|2673.63|2665.93|2673.63|2665.93|2673.51|2665.81|20
1646529560000|2022-03-06 01:19:20|2673.54|2665.84|2673.43|2665.73|2673.56|2665.86|2673.42|2665.72|23
1646529570000|2022-03-06 01:19:30|2673.46|2665.76|2673.69|2665.99|2673.69|2665.99|2673.28|2665.58|25
1646529580000|2022-03-06 01:19:40|2673.73|2666.03|2674|2666.3|2674|2666.3|2673.55|2665.85|22
1646529590000|2022-03-06 01:19:50|2674.17|2666.47|2674.27|2666.57|2674.38|2666.68|2674.11|2666.41|24
1646529600000|2022-03-06 01:20:00|2674.26|2666.56|2674.32|2666.62|2674.36|2666.66|2674.24|2666.54|19
1646529610000|2022-03-06 01:20:10|2674.26|2666.56|2674.29|2666.59|2674.4|2666.7|2673.87|2666.17|23
1646529620000|2022-03-06 01:20:20|2674.3|2666.6|2674.42|2666.72|2674.43|2666.73|2674.18|2666.48|15
1646529630000|2022-03-06 01:20:30|2674.43|2666.73|2674.38|2666.68|2674.43|2666.73|2674.35|2666.65|9
1646529640000|2022-03-06 01:20:40|2674.37|2666.67|2674.5|2666.8|2674.52|2666.82|2674.35|2666.65|20
1646529650000|2022-03-06 01:20:50|2674.55|2666.85|2674.47|2666.77|2674.55|2666.85|2674.42|2666.72|12
1646529660000|2022-03-06 01:21:00|2674.48|2666.78|2674.36|2666.66|2674.69|2666.99|2674.36|2666.66|24
1646529670000|2022-03-06 01:21:10|2674.3|2666.6|2674.45|2666.75|2674.46|2666.76|2674.24|2666.54|13
1646529680000|2022-03-06 01:21:20|2674.44|2666.74|2674.47|2666.77|2674.49|2666.79|2674.4|2666.7|20
1646529690000|2022-03-06 01:21:30|2674.44|2666.74|2674.47|2666.77|2674.47|2666.77|2674.44|2666.74|4
1646529700000|2022-03-06 01:21:40|2674.46|2666.76|2674.47|2666.77|2674.49|2666.79|2674.31|2666.61|12
1646529710000|2022-03-06 01:21:50|2674.48|2666.78|2674.52|2666.82|2674.58|2666.88|2674.48|2666.78|18
1646529720000|2022-03-06 01:22:00|2674.51|2666.81|2674.3|2666.6|2674.55|2666.85|2674.11|2666.41|22
1646529730000|2022-03-06 01:22:10|2674.34|2666.64|2674.57|2666.87|2674.57|2666.87|2674.34|2666.64|17
1646529740000|2022-03-06 01:22:20|2674.55|2666.85|2674.49|2666.79|2674.58|2666.88|2674.49|2666.79|14
1646529750000|2022-03-06 01:22:30|2674.51|2666.81|2674.59|2666.89|2674.6|2666.9|2674.48|2666.78|17
1646529760000|2022-03-06 01:22:40|2674.56|2666.86|2674.62|2666.92|2674.65|2666.95|2674.47|2666.77|17
1646529770000|2022-03-06 01:22:50|2674.58|2666.88|2674.49|2666.79|2674.66|2666.96|2674.45|2666.75|22
1646529780000|2022-03-06 01:23:00|2674.48|2666.78|2674.08|2666.38|2674.51|2666.81|2674.05|2666.35|21
1646529790000|2022-03-06 01:23:10|2673.98|2666.28|2674.21|2666.51|2674.21|2666.51|2673.98|2666.28|20
1646529800000|2022-03-06 01:23:20|2674.2|2666.5|2674.09|2666.39|2674.21|2666.51|2674.09|2666.39|15
1646529810000|2022-03-06 01:23:30|2674.1|2666.4|2674.16|2666.46|2674.16|2666.46|2674.03|2666.33|14
1646529820000|2022-03-06 01:23:40|2674.14|2666.44|2674.48|2666.78|2674.48|2666.78|2673.87|2666.17|20
1646529830000|2022-03-06 01:23:50|2674.44|2666.74|2674.33|2666.63|2674.44|2666.74|2674.24|2666.54|15
1646529840000|2022-03-06 01:24:00|2674.32|2666.62|2674.51|2666.81|2674.53|2666.83|2674.32|2666.62|16
1646529850000|2022-03-06 01:24:10|2674.55|2666.85|2674.5|2666.8|2674.66|2666.96|2674.47|2666.77|24
1646529860000|2022-03-06 01:24:20|2674.51|2666.81|2674.51|2666.81|2674.59|2666.89|2674.37|2666.67|21
1646529870000|2022-03-06 01:24:30|2674.46|2666.76|2674.48|2666.78|2674.52|2666.82|2674.46|2666.76|7
1646529880000|2022-03-06 01:24:40|2674.55|2666.85|2674.51|2666.81|2674.55|2666.85|2674.48|2666.78|10
1646529890000|2022-03-06 01:24:50|2674.44|2666.74|2674.48|2666.78|2674.52|2666.82|2674.44|2666.74|9
1646529900000|2022-03-06 01:25:00|2674.46|2666.76|2674.87|2667.17|2674.87|2667.17|2674.43|2666.73|16
1646529910000|2022-03-06 01:25:10|2674.88|2667.18|2674.39|2666.69|2674.94|2667.24|2674.36|2666.66|15
1646529920000|2022-03-06 01:25:20|2674.29|2666.59|2674.45|2666.75|2674.49|2666.79|2674.29|2666.59|19
1646529930000|2022-03-06 01:25:30|2674.42|2666.72|2674.43|2666.73|2674.47|2666.77|2674.42|2666.72|10
1646529940000|2022-03-06 01:25:40|2674.44|2666.74|2674.15|2666.45|2674.49|2666.79|2674.1|2666.4|16
1646529950000|2022-03-06 01:25:50|2674.16|2666.46|2674.21|2666.51|2674.74|2667.04|2674.16|2666.46|23
1646529960000|2022-03-06 01:26:00|2674.19|2666.49|2674.36|2666.66|2674.63|2666.93|2674.19|2666.49|24
1646529970000|2022-03-06 01:26:10|2674.4|2666.7|2674.35|2666.65|2674.49|2666.79|2674.35|2666.65|9
1646529980000|2022-03-06 01:26:20|2674.31|2666.61|2674.48|2666.78|2674.5|2666.8|2674.29|2666.59|22
1646529990000|2022-03-06 01:26:30|2674.47|2666.77|2675.64|2667.94|2675.64|2667.94|2674.43|2666.73|20
1646530000000|2022-03-06 01:26:40|2675.56|2667.86|2674.96|2667.26|2675.63|2667.93|2674.96|2667.26|26
1646530010000|2022-03-06 01:26:50|2675.03|2667.33|2675.12|2667.42|2675.55|2667.85|2674.96|2667.26|23
1646530020000|2022-03-06 01:27:00|2675.41|2667.71|2676.06|2668.36|2676.06|2668.36|2675.31|2667.61|23
1646530030000|2022-03-06 01:27:10|2676.02|2668.32|2675.05|2667.35|2676.06|2668.36|2675.01|2667.31|23
1646530040000|2022-03-06 01:27:20|2675.06|2667.36|2674.95|2667.25|2675.06|2667.36|2674.76|2667.06|17
1646530050000|2022-03-06 01:27:30|2674.96|2667.26|2674.88|2667.18|2675|2667.3|2674.83|2667.13|16
1646530060000|2022-03-06 01:27:40|2674.86|2667.16|2674.95|2667.25|2674.95|2667.25|2674.73|2667.03|21
1646530070000|2022-03-06 01:27:50|2674.96|2667.26|2674.92|2667.22|2674.96|2667.26|2674.89|2667.19|8
1646530080000|2022-03-06 01:28:00|2674.89|2667.19|2674.92|2667.22|2674.95|2667.25|2674.81|2667.11|20
1646530090000|2022-03-06 01:28:10|2674.88|2667.18|2674.95|2667.25|2675.07|2667.37|2674.87|2667.17|20
1646530100000|2022-03-06 01:28:20|2674.96|2667.26|2675.38|2667.68|2675.38|2667.68|2674.93|2667.23|14
1646530110000|2022-03-06 01:28:30|2675.65|2667.95|2675.18|2667.48|2675.84|2668.14|2675.18|2667.48|26
1646530120000|2022-03-06 01:28:40|2675.16|2667.46|2675.14|2667.44|2675.23|2667.53|2675.01|2667.31|27
1646530130000|2022-03-06 01:28:50|2675.15|2667.45|2674.77|2667.07|2675.15|2667.45|2674.67|2666.97|26
1646530140000|2022-03-06 01:29:00|2674.75|2667.05|2674.73|2667.03|2674.81|2667.11|2674.69|2666.99|15
1646530150000|2022-03-06 01:29:10|2674.76|2667.06|2674.89|2667.19|2674.89|2667.19|2674.76|2667.06|12
1646530160000|2022-03-06 01:29:20|2674.87|2667.17|2674.21|2666.51|2674.9|2667.2|2674.08|2666.38|16
1646530170000|2022-03-06 01:29:30|2674.17|2666.47|2674.19|2666.49|2674.34|2666.64|2674.04|2666.34|25
1646530180000|2022-03-06 01:29:40|2674.15|2666.45|2674.01|2666.31|2674.24|2666.54|2673.78|2666.08|25
1646530190000|2022-03-06 01:29:50|2674.03|2666.33|2674.04|2666.34|2674.04|2666.34|2673.96|2666.26|19
1646530200000|2022-03-06 01:30:00|2674.02|2666.32|2673.26|2665.56|2674.13|2666.43|2673.26|2665.56|24
1646530210000|2022-03-06 01:30:10|2673.15|2665.45|2673.02|2665.32|2673.37|2665.67|2672.93|2665.23|24
1646530220000|2022-03-06 01:30:20|2673.03|2665.33|2672.54|2664.84|2673.03|2665.33|2672.54|2664.84|22
1646530230000|2022-03-06 01:30:30|2672.57|2664.87|2671.68|2663.98|2672.69|2664.99|2671.68|2663.98|23
1646530240000|2022-03-06 01:30:40|2671.63|2663.93|2671.28|2663.58|2671.72|2664.02|2671.25|2663.55|24
1646530250000|2022-03-06 01:30:50|2671.26|2663.56|2671.08|2663.38|2671.3|2663.6|2670.89|2663.19|24
1646530260000|2022-03-06 01:31:00|2671.09|2663.39|2670.81|2663.11|2671.09|2663.39|2670.77|2663.07|24
1646530270000|2022-03-06 01:31:10|2670.82|2663.12|2670.88|2663.18|2670.94|2663.24|2670.82|2663.12|15
1646530280000|2022-03-06 01:31:20|2670.81|2663.11|2670.78|2663.08|2670.91|2663.21|2670.76|2663.06|24
1646530290000|2022-03-06 01:31:30|2670.74|2663.04|2670.73|2663.03|2670.86|2663.16|2670.59|2662.89|21
1646530300000|2022-03-06 01:31:40|2670.71|2663.01|2670.59|2662.89|2670.78|2663.08|2670.59|2662.89|25
1646530310000|2022-03-06 01:31:50|2670.58|2662.88|2670.05|2662.35|2670.59|2662.89|2669.91|2662.21|21
1646530320000|2022-03-06 01:32:00|2670.08|2662.38|2670.49|2662.79|2670.53|2662.83|2669.94|2662.24|27
1646530330000|2022-03-06 01:32:10|2670.48|2662.78|2670.2|2662.5|2670.55|2662.85|2670.2|2662.5|18
1646530340000|2022-03-06 01:32:20|2670.31|2662.61|2670.65|2662.95|2670.67|2662.97|2670.29|2662.59|24
1646530350000|2022-03-06 01:32:30|2670.53|2662.83|2671.34|2663.64|2671.41|2663.71|2670.52|2662.82|27
1646530360000|2022-03-06 01:32:40|2671.28|2663.58|2671.54|2663.84|2671.6|2663.9|2671.08|2663.38|24
1646530370000|2022-03-06 01:32:50|2671.55|2663.85|2671.57|2663.87|2671.57|2663.87|2671.49|2663.79|9
1646530380000|2022-03-06 01:33:00|2671.49|2663.79|2671.49|2663.79|2671.55|2663.85|2671.47|2663.77|19
1646530390000|2022-03-06 01:33:10|2671.48|2663.78|2671.45|2663.75|2671.54|2663.84|2671.26|2663.56|22
1646530400000|2022-03-06 01:33:20|2671.34|2663.64|2671.29|2663.59|2671.46|2663.76|2671.29|2663.59|18
1646530410000|2022-03-06 01:33:30|2671.32|2663.62|2671.31|2663.61|2671.48|2663.78|2671.3|2663.6|26
1646530420000|2022-03-06 01:33:40|2671.37|2663.67|2671.31|2663.61|2671.43|2663.73|2671.26|2663.56|23
1646530430000|2022-03-06 01:33:50|2671.33|2663.63|2671.39|2663.69|2671.46|2663.76|2671.28|2663.58|24
1646530440000|2022-03-06 01:34:00|2671.44|2663.74|2668.97|2661.27|2671.44|2663.74|2668.95|2661.25|23
1646530450000|2022-03-06 01:34:10|2669.02|2661.32|2668.92|2661.22|2669.12|2661.42|2668.11|2660.41|25
1646530460000|2022-03-06 01:34:20|2668.86|2661.16|2669.06|2661.36|2669.09|2661.39|2668.86|2661.16|28
1646530470000|2022-03-06 01:34:30|2669.03|2661.33|2668.68|2660.98|2669.09|2661.39|2668.62|2660.92|27
1646530480000|2022-03-06 01:34:40|2668.74|2661.04|2669.04|2661.34|2669.13|2661.43|2668.61|2660.91|16
1646530490000|2022-03-06 01:34:50|2669.02|2661.32|2668.77|2661.07|2669.08|2661.38|2668.59|2660.89|21
1646530500000|2022-03-06 01:35:00|2668.8|2661.1|2668.87|2661.17|2669.04|2661.34|2668.77|2661.07|25
1646530510000|2022-03-06 01:35:10|2668.88|2661.18|2668.98|2661.28|2669.05|2661.35|2668.88|2661.18|19
1646530520000|2022-03-06 01:35:20|2669.01|2661.31|2667.67|2659.97|2669.15|2661.45|2667.67|2659.97|27
1646530530000|2022-03-06 01:35:30|2667.69|2659.99|2667.59|2659.89|2667.78|2660.08|2667.32|2659.62|24
1646530540000|2022-03-06 01:35:40|2667.57|2659.87|2667.72|2660.02|2667.91|2660.21|2667.54|2659.84|22
1646530550000|2022-03-06 01:35:50|2667.71|2660.01|2667.76|2660.06|2667.89|2660.19|2667.71|2660.01|22
1646530560000|2022-03-06 01:36:00|2667.78|2660.08|2667.64|2659.94|2667.79|2660.09|2667.58|2659.88|23
1646530570000|2022-03-06 01:36:10|2667.66|2659.96|2667.7|2660|2667.81|2660.11|2667.57|2659.87|23
1646530580000|2022-03-06 01:36:20|2667.72|2660.02|2667.5|2659.8|2667.72|2660.02|2667.32|2659.62|24
1646530590000|2022-03-06 01:36:30|2667.49|2659.79|2667.49|2659.79|2667.51|2659.81|2667.43|2659.73|21
1646530600000|2022-03-06 01:36:40|2667.5|2659.8|2667.48|2659.78|2667.53|2659.83|2667.42|2659.72|16
1646530610000|2022-03-06 01:36:50|2667.46|2659.76|2667.42|2659.72|2667.51|2659.81|2667.35|2659.65|21
1646530620000|2022-03-06 01:37:00|2667.45|2659.75|2667.38|2659.68|2667.51|2659.81|2667.38|2659.68|22
1646530630000|2022-03-06 01:37:10|2667.39|2659.69|2667.4|2659.7|2667.5|2659.8|2667.36|2659.66|21
1646530640000|2022-03-06 01:37:20|2667.39|2659.69|2667.28|2659.58|2667.41|2659.71|2667.28|2659.58|19
1646530650000|2022-03-06 01:37:30|2667.27|2659.57|2667.3|2659.6|2667.42|2659.72|2667.25|2659.55|23
1646530660000|2022-03-06 01:37:40|2667.29|2659.59|2667.42|2659.72|2667.42|2659.72|2667.29|2659.59|25
1646530670000|2022-03-06 01:37:50|2667.43|2659.73|2667.42|2659.72|2667.51|2659.81|2667.36|2659.66|14
1646530680000|2022-03-06 01:38:00|2667.43|2659.73|2667.39|2659.69|2667.43|2659.73|2667.33|2659.63|11
1646530690000|2022-03-06 01:38:10|2667.41|2659.71|2667.26|2659.56|2667.41|2659.71|2667.26|2659.56|19
1646530700000|2022-03-06 01:38:20|2667.27|2659.57|2667.22|2659.52|2667.33|2659.63|2667.17|2659.47|27
1646530710000|2022-03-06 01:38:30|2667.21|2659.51|2665.54|2657.84|2667.32|2659.62|2665.54|2657.84|26
1646530720000|2022-03-06 01:38:40|2665.34|2657.64|2665.89|2658.19|2666.19|2658.49|2665.3|2657.6|23
1646530730000|2022-03-06 01:38:50|2665.84|2658.14|2665.91|2658.21|2665.98|2658.28|2665.8|2658.1|25
1646530740000|2022-03-06 01:39:00|2665.94|2658.24|2665.63|2657.93|2666.03|2658.33|2665.63|2657.93|27
1646530750000|2022-03-06 01:39:10|2665.55|2657.85|2666.03|2658.33|2666.04|2658.34|2665.55|2657.85|26
1646530760000|2022-03-06 01:39:20|2665.97|2658.27|2665.98|2658.28|2666.05|2658.35|2665.84|2658.14|20
1646530770000|2022-03-06 01:39:30|2665.99|2658.29|2666.03|2658.33|2666.37|2658.67|2665.94|2658.24|22
1646530780000|2022-03-06 01:39:40|2666.12|2658.42|2666.01|2658.31|2666.2|2658.5|2666.01|2658.31|21
1646530790000|2022-03-06 01:39:50|2665.99|2658.29|2665.92|2658.22|2666.1|2658.4|2665.84|2658.14|21
1646530800000|2022-03-06 01:40:00|2665.91|2658.21|2665.98|2658.28|2665.98|2658.28|2665.79|2658.09|16
1646530810000|2022-03-06 01:40:10|2665.97|2658.27|2665.91|2658.21|2665.97|2658.27|2665.77|2658.07|19
1646530820000|2022-03-06 01:40:20|2665.84|2658.14|2665.73|2658.03|2665.89|2658.19|2665.6|2657.9|20
1646530830000|2022-03-06 01:40:30|2665.74|2658.04|2665.74|2658.04|2665.88|2658.18|2665.6|2657.9|22
1646530840000|2022-03-06 01:40:40|2665.73|2658.03|2665.83|2658.13|2665.85|2658.15|2665.64|2657.94|19
1646530850000|2022-03-06 01:40:50|2665.85|2658.15|2665.86|2658.16|2665.88|2658.18|2665.73|2658.03|19
1646530860000|2022-03-06 01:41:00|2665.84|2658.14|2665.58|2657.88|2665.9|2658.2|2665.58|2657.88|26
1646530870000|2022-03-06 01:41:10|2665.54|2657.84|2665.44|2657.74|2665.59|2657.89|2665.44|2657.74|21
1646530880000|2022-03-06 01:41:20|2665.45|2657.75|2665.48|2657.78|2665.49|2657.79|2665.41|2657.71|20
1646530890000|2022-03-06 01:41:30|2665.47|2657.77|2666.2|2658.5|2666.2|2658.5|2665.33|2657.63|24
1646530900000|2022-03-06 01:41:40|2666.34|2658.64|2666.25|2658.55|2666.39|2658.69|2666|2658.3|23
1646530910000|2022-03-06 01:41:50|2666.16|2658.46|2666.2|2658.5|2666.27|2658.57|2666.13|2658.43|23
1646530920000|2022-03-06 01:42:00|2666.17|2658.47|2665.82|2658.12|2666.3|2658.6|2665.7|2658|26
1646530930000|2022-03-06 01:42:10|2665.8|2658.1|2665.77|2658.07|2665.93|2658.23|2665.76|2658.06|19
1646530940000|2022-03-06 01:42:20|2665.74|2658.04|2665.54|2657.84|2665.9|2658.2|2665.54|2657.84|20
1646530950000|2022-03-06 01:42:30|2665.59|2657.89|2665.69|2657.99|2665.83|2658.13|2665.57|2657.87|27
1646530960000|2022-03-06 01:42:40|2665.73|2658.03|2665.77|2658.07|2665.79|2658.09|2665.54|2657.84|26
1646530970000|2022-03-06 01:42:50|2665.7|2658|2665.63|2657.93|2665.82|2658.12|2665.59|2657.89|23
1646530980000|2022-03-06 01:43:00|2665.6|2657.9|2665.69|2657.99|2665.82|2658.12|2665.49|2657.79|23
1646530990000|2022-03-06 01:43:10|2665.67|2657.97|2665.69|2657.99|2665.76|2658.06|2665.45|2657.75|21
1646531000000|2022-03-06 01:43:20|2665.67|2657.97|2665.66|2657.96|2665.72|2658.02|2665.66|2657.96|25
1646531010000|2022-03-06 01:43:30|2665.7|2658|2665.56|2657.86|2665.7|2658|2665.46|2657.76|24
1646531020000|2022-03-06 01:43:40|2665.53|2657.83|2665.65|2657.95|2665.71|2658.01|2665.53|2657.83|24
1646531030000|2022-03-06 01:43:50|2665.67|2657.97|2665.74|2658.04|2665.74|2658.04|2665.63|2657.93|22
1646531040000|2022-03-06 01:44:00|2665.75|2658.05|2665.93|2658.23|2666.59|2658.89|2665.69|2657.99|24
1646531050000|2022-03-06 01:44:10|2665.94|2658.24|2666.09|2658.39|2666.12|2658.42|2665.86|2658.16|23
1646531060000|2022-03-06 01:44:20|2666.1|2658.4|2666.41|2658.71|2667.86|2660.16|2666.1|2658.4|27
1646531070000|2022-03-06 01:44:30|2666.48|2658.78|2666.32|2658.62|2666.51|2658.81|2666.16|2658.46|23
1646531080000|2022-03-06 01:44:40|2666.28|2658.58|2666.57|2658.87|2666.65|2658.95|2666.25|2658.55|25
1646531090000|2022-03-06 01:44:50|2666.64|2658.94|2666.37|2658.67|2666.67|2658.97|2666.37|2658.67|23
1646531100000|2022-03-06 01:45:00|2666.55|2658.85|2666.4|2658.7|2666.63|2658.93|2666.4|2658.7|22
1646531110000|2022-03-06 01:45:10|2666.46|2658.76|2666.4|2658.7|2666.48|2658.78|2666.23|2658.53|21
1646531120000|2022-03-06 01:45:20|2666.38|2658.68|2665.92|2658.22|2666.38|2658.68|2665.66|2657.96|26
1646531130000|2022-03-06 01:45:30|2665.9|2658.2|2665.95|2658.25|2666.08|2658.38|2665.9|2658.2|25
1646531140000|2022-03-06 01:45:40|2665.97|2658.27|2665.8|2658.1|2666.04|2658.34|2665.77|2658.07|25
1646531150000|2022-03-06 01:45:50|2665.77|2658.07|2665.28|2657.58|2665.78|2658.08|2665.25|2657.55|21
1646531160000|2022-03-06 01:46:00|2665.35|2657.65|2665.03|2657.33|2665.52|2657.82|2664.92|2657.22|23
1646531170000|2022-03-06 01:46:10|2665.06|2657.36|2665.08|2657.38|2665.21|2657.51|2664.99|2657.29|21
1646531180000|2022-03-06 01:46:20|2664.99|2657.29|2665.17|2657.47|2665.29|2657.59|2664.99|2657.29|24
1646531190000|2022-03-06 01:46:30|2665.2|2657.5|2665.07|2657.37|2665.2|2657.5|2665.07|2657.37|21
1646531200000|2022-03-06 01:46:40|2665.09|2657.39|2665.17|2657.47|2665.25|2657.55|2665.04|2657.34|21
1646531210000|2022-03-06 01:46:50|2665.15|2657.45|2665.43|2657.73|2665.65|2657.95|2665.12|2657.42|22
1646531220000|2022-03-06 01:47:00|2665.47|2657.77|2665.97|2658.27|2665.99|2658.29|2665.32|2657.62|27
1646531230000|2022-03-06 01:47:10|2665.89|2658.19|2665.95|2658.25|2666.07|2658.37|2665.8|2658.1|20
1646531240000|2022-03-06 01:47:20|2665.86|2658.16|2665.97|2658.27|2665.97|2658.27|2665.68|2657.98|21
1646531250000|2022-03-06 01:47:30|2666.01|2658.31|2665.84|2658.14|2666.01|2658.31|2665.81|2658.11|23
1646531260000|2022-03-06 01:47:40|2665.86|2658.16|2665.81|2658.11|2665.88|2658.18|2665.79|2658.09|20
1646531270000|2022-03-06 01:47:50|2665.8|2658.1|2665.81|2658.11|2665.84|2658.14|2665.6|2657.9|22
1646531280000|2022-03-06 01:48:00|2665.84|2658.14|2665.84|2658.14|2665.93|2658.23|2665.8|2658.1|13
1646531290000|2022-03-06 01:48:10|2665.81|2658.11|2665.74|2658.04|2665.95|2658.25|2665.74|2658.04|23
1646531300000|2022-03-06 01:48:20|2665.73|2658.03|2666|2658.3|2666.03|2658.33|2665.73|2658.03|24
1646531310000|2022-03-06 01:48:30|2665.92|2658.22|2665.87|2658.17|2665.95|2658.25|2665.48|2657.78|24
1646531320000|2022-03-06 01:48:40|2665.88|2658.18|2665.69|2657.99|2665.88|2658.18|2665.69|2657.99|17
1646531330000|2022-03-06 01:48:50|2665.71|2658.01|2665.62|2657.92|2665.88|2658.18|2665.62|2657.92|14
1646531340000|2022-03-06 01:49:00|2665.6|2657.9|2665.68|2657.98|2665.71|2658.01|2665.57|2657.87|22
1646531350000|2022-03-06 01:49:10|2665.72|2658.02|2665.69|2657.99|2665.76|2658.06|2665.65|2657.95|21
1646531360000|2022-03-06 01:49:20|2665.76|2658.06|2665.76|2658.06|2665.76|2658.06|2665.59|2657.89|21
1646531370000|2022-03-06 01:49:30|2665.72|2658.02|2666.12|2658.42|2666.12|2658.42|2665.7|2658|20
1646531380000|2022-03-06 01:49:40|2666.16|2658.46|2666.24|2658.54|2666.4|2658.7|2666.16|2658.46|20
1646531390000|2022-03-06 01:49:50|2666.22|2658.52|2665.71|2658.01|2666.38|2658.68|2665.7|2658|27
1646531400000|2022-03-06 01:50:00|2665.68|2657.98|2666.28|2658.58|2666.36|2658.66|2665.63|2657.93|19
1646531410000|2022-03-06 01:50:10|2666.24|2658.54|2666.22|2658.52|2666.3|2658.6|2665.99|2658.29|25
1646531420000|2022-03-06 01:50:20|2666.23|2658.53|2666.49|2658.79|2666.64|2658.94|2666.23|2658.53|25
1646531430000|2022-03-06 01:50:30|2666.55|2658.85|2666.4|2658.7|2666.56|2658.86|2666.4|2658.7|27
1646531440000|2022-03-06 01:50:40|2666.38|2658.68|2666.39|2658.69|2666.46|2658.76|2666.35|2658.65|23
1646531450000|2022-03-06 01:50:50|2666.43|2658.73|2666.38|2658.68|2666.55|2658.85|2666.37|2658.67|24
1646531460000|2022-03-06 01:51:00|2666.37|2658.67|2666.53|2658.83|2666.55|2658.85|2666.37|2658.67|11
1646531470000|2022-03-06 01:51:10|2666.56|2658.86|2666.49|2658.79|2666.56|2658.86|2666.48|2658.78|23
1646531480000|2022-03-06 01:51:20|2666.54|2658.84|2665.85|2658.15|2666.56|2658.86|2665.85|2658.15|20
1646531490000|2022-03-06 01:51:30|2665.89|2658.19|2665.71|2658.01|2665.96|2658.26|2665.71|2658.01|26
1646531500000|2022-03-06 01:51:40|2665.76|2658.06|2666|2658.3|2666.08|2658.38|2665.76|2658.06|17
1646531510000|2022-03-06 01:51:50|2666.01|2658.31|2666.07|2658.37|2666.07|2658.37|2665.9|2658.2|22
1646531520000|2022-03-06 01:52:00|2666.05|2658.35|2665.48|2657.78|2666.07|2658.37|2665.48|2657.78|25
1646531530000|2022-03-06 01:52:10|2665.51|2657.81|2664.95|2657.25|2665.52|2657.82|2664.95|2657.25|19
1646531540000|2022-03-06 01:52:20|2664.98|2657.28|2665.16|2657.46|2665.2|2657.5|2664.96|2657.26|18
1646531550000|2022-03-06 01:52:30|2665.14|2657.44|2665.7|2658|2665.74|2658.04|2665.14|2657.44|22
1646531560000|2022-03-06 01:52:40|2665.69|2657.99|2665.17|2657.47|2665.7|2658|2665.17|2657.47|23
1646531570000|2022-03-06 01:52:50|2665.18|2657.48|2665.15|2657.45|2665.27|2657.57|2665.14|2657.44|17
1646531580000|2022-03-06 01:53:00|2665.16|2657.46|2665.06|2657.36|2665.17|2657.47|2665.03|2657.33|19
1646531590000|2022-03-06 01:53:10|2665.07|2657.37|2665.1|2657.4|2665.1|2657.4|2665.06|2657.36|9
1646531600000|2022-03-06 01:53:20|2665.09|2657.39|2665.03|2657.33|2665.11|2657.41|2664.99|2657.29|16
1646531610000|2022-03-06 01:53:30|2665.04|2657.34|2664.8|2657.1|2665.05|2657.35|2664.8|2657.1|13
1646531620000|2022-03-06 01:53:40|2664.83|2657.13|2665.02|2657.32|2665.04|2657.34|2664.8|2657.1|18
1646531630000|2022-03-06 01:53:50|2665.01|2657.31|2664.94|2657.24|2665.02|2657.32|2664.89|2657.19|18
1646531640000|2022-03-06 01:54:00|2664.95|2657.25|2664.83|2657.13|2665.06|2657.36|2664.83|2657.13|16
1646531650000|2022-03-06 01:54:10|2664.85|2657.15|2664.87|2657.17|2665|2657.3|2664.84|2657.14|23
1646531660000|2022-03-06 01:54:20|2664.88|2657.18|2664.85|2657.15|2664.93|2657.23|2664.85|2657.15|19
1646531670000|2022-03-06 01:54:30|2664.86|2657.16|2665.22|2657.52|2665.22|2657.52|2664.86|2657.16|18
1646531680000|2022-03-06 01:54:40|2665.24|2657.54|2665.15|2657.45|2665.47|2657.77|2665.15|2657.45|23
1646531690000|2022-03-06 01:54:50|2665.06|2657.36|2665.1|2657.4|2665.12|2657.42|2664.92|2657.22|21
1646531700000|2022-03-06 01:55:00|2665.31|2657.61|2665.07|2657.37|2665.32|2657.62|2665|2657.3|18
1646531710000|2022-03-06 01:55:10|2665.06|2657.36|2665.23|2657.53|2665.31|2657.61|2665.05|2657.35|16
1646531720000|2022-03-06 01:55:20|2665.17|2657.47|2665.28|2657.58|2665.36|2657.66|2665.15|2657.45|27
1646531730000|2022-03-06 01:55:30|2665.27|2657.57|2665.8|2658.1|2665.8|2658.1|2665.24|2657.54|23
1646531740000|2022-03-06 01:55:40|2665.77|2658.07|2665.61|2657.91|2666.32|2658.62|2665.55|2657.85|23
1646531750000|2022-03-06 01:55:50|2665.62|2657.92|2665.17|2657.47|2665.68|2657.98|2664.98|2657.28|23
1646531760000|2022-03-06 01:56:00|2665.15|2657.45|2664.86|2657.16|2665.2|2657.5|2664.79|2657.09|21
1646531770000|2022-03-06 01:56:10|2664.91|2657.21|2664.87|2657.17|2664.97|2657.27|2664.87|2657.17|6
1646531780000|2022-03-06 01:56:20|2664.92|2657.22|2664.93|2657.23|2664.93|2657.23|2664.88|2657.18|7
1646531790000|2022-03-06 01:56:30|2664.94|2657.24|2664.92|2657.22|2664.96|2657.26|2664.88|2657.18|12
1646531800000|2022-03-06 01:56:40|2664.95|2657.25|2664.76|2657.06|2664.95|2657.25|2664.74|2657.04|13
1646531810000|2022-03-06 01:56:50|2664.77|2657.07|2664.81|2657.11|2664.81|2657.11|2664.75|2657.05|12
1646531820000|2022-03-06 01:57:00|2664.83|2657.13|2664.77|2657.07|2664.88|2657.18|2664.62|2656.92|14
1646531830000|2022-03-06 01:57:10|2664.79|2657.09|2664.67|2656.97|2664.79|2657.09|2664.64|2656.94|15
1646531840000|2022-03-06 01:57:20|2664.65|2656.95|2664.95|2657.25|2664.95|2657.25|2664.61|2656.91|11
1646531850000|2022-03-06 01:57:30|2665.11|2657.41|2665.02|2657.32|2665.11|2657.41|2664.98|2657.28|19
1646531860000|2022-03-06 01:57:40|2664.99|2657.29|2664.95|2657.25|2665.09|2657.39|2664.89|2657.19|16
1646531870000|2022-03-06 01:57:50|2664.92|2657.22|2665.33|2657.63|2665.4|2657.7|2664.92|2657.22|23
1646531880000|2022-03-06 01:58:00|2665.32|2657.62|2665.23|2657.53|2665.36|2657.66|2665.19|2657.49|18
1646531890000|2022-03-06 01:58:10|2665.25|2657.55|2665.28|2657.58|2665.31|2657.61|2665.2|2657.5|18
1646531900000|2022-03-06 01:58:20|2665.29|2657.59|2665.33|2657.63|2665.33|2657.63|2665.24|2657.54|11
1646531910000|2022-03-06 01:58:30|2665.34|2657.64|2665.08|2657.38|2665.34|2657.64|2665.08|2657.38|18
1646531920000|2022-03-06 01:58:40|2665.01|2657.31|2665.12|2657.42|2665.19|2657.49|2665.01|2657.31|14
1646531930000|2022-03-06 01:58:50|2665.16|2657.46|2665.13|2657.43|2665.2|2657.5|2665.07|2657.37|15
1646531940000|2022-03-06 01:59:00|2664.86|2657.16|2664.78|2657.08|2665.07|2657.37|2664.41|2656.71|22
1646531950000|2022-03-06 01:59:10|2664.93|2657.23|2665.14|2657.44|2665.14|2657.44|2664.87|2657.17|20
1646531960000|2022-03-06 01:59:20|2665.13|2657.43|2665.65|2657.95|2665.74|2658.04|2665.11|2657.41|18
1646531970000|2022-03-06 01:59:30|2665.68|2657.98|2665.48|2657.78|2665.7|2658|2665.48|2657.78|18
1646531980000|2022-03-06 01:59:40|2665.5|2657.8|2665.48|2657.78|2665.52|2657.82|2665.38|2657.68|16
1646531990000|2022-03-06 01:59:50|2665.52|2657.82|2665.24|2657.54|2665.61|2657.91|2665.16|2657.46|19
1646532000000|2022-03-06 02:00:00|2665.25|2657.55|2664.1|2656.4|2665.25|2657.55|2664.06|2656.36|23
1646532010000|2022-03-06 02:00:10|2664.08|2656.38|2664.24|2656.54|2664.25|2656.55|2664.07|2656.37|19
1646532020000|2022-03-06 02:00:20|2664.25|2656.55|2664.17|2656.47|2664.3|2656.6|2664.17|2656.47|23
1646532030000|2022-03-06 02:00:30|2664.12|2656.42|2664.17|2656.47|2664.23|2656.53|2664.09|2656.39|18
1646532040000|2022-03-06 02:00:40|2664.22|2656.52|2664.11|2656.41|2664.36|2656.66|2664.09|2656.39|15
1646532050000|2022-03-06 02:00:50|2664.09|2656.39|2664.03|2656.33|2664.24|2656.54|2664.01|2656.31|22
1646532060000|2022-03-06 02:01:00|2664.02|2656.32|2664.1|2656.4|2664.12|2656.42|2664.02|2656.32|22
1646532070000|2022-03-06 02:01:10|2664.05|2656.35|2664.09|2656.39|2664.09|2656.39|2664.04|2656.34|13
1646532080000|2022-03-06 02:01:20|2664.08|2656.38|2664.05|2656.35|2664.17|2656.47|2664.05|2656.35|15
1646532090000|2022-03-06 02:01:30|2664.08|2656.38|2664.01|2656.31|2664.08|2656.38|2664|2656.3|17
1646532100000|2022-03-06 02:01:40|2664.02|2656.32|2664.03|2656.33|2664.18|2656.48|2663.99|2656.29|22
1646532110000|2022-03-06 02:01:50|2664.01|2656.31|2664.03|2656.33|2664.06|2656.36|2664.01|2656.31|12
1646532120000|2022-03-06 02:02:00|2664.02|2656.32|2663.42|2655.72|2664.02|2656.32|2662.65|2654.95|22
1646532130000|2022-03-06 02:02:10|2663.5|2655.8|2663.04|2655.34|2663.5|2655.8|2662.85|2655.15|18
1646532140000|2022-03-06 02:02:20|2663.06|2655.36|2662.76|2655.06|2663.34|2655.64|2662.75|2655.05|29
1646532150000|2022-03-06 02:02:30|2662.82|2655.12|2660.64|2652.94|2662.82|2655.12|2660.53|2652.83|24
1646532160000|2022-03-06 02:02:40|2660.68|2652.98|2659.89|2652.19|2660.72|2653.02|2659.81|2652.11|25
1646532170000|2022-03-06 02:02:50|2659.9|2652.2|2660.83|2653.13|2661.01|2653.31|2659.9|2652.2|21
1646532180000|2022-03-06 02:03:00|2660.81|2653.11|2661|2653.3|2661|2653.3|2660.78|2653.08|22
1646532190000|2022-03-06 02:03:10|2661.32|2653.62|2661.16|2653.46|2661.38|2653.68|2661.16|2653.46|9
1646532200000|2022-03-06 02:03:20|2661.1|2653.4|2660.19|2652.49|2661.1|2653.4|2660.19|2652.49|26
1646532210000|2022-03-06 02:03:30|2659.98|2652.28|2659.79|2652.09|2659.98|2652.28|2659.52|2651.82|23
1646532220000|2022-03-06 02:03:40|2659.74|2652.04|2659.64|2651.94|2659.75|2652.05|2659.48|2651.78|21
1646532230000|2022-03-06 02:03:50|2659.54|2651.84|2658.78|2651.08|2659.58|2651.88|2658.78|2651.08|23
1646532240000|2022-03-06 02:04:00|2658.66|2650.96|2659.69|2651.99|2659.69|2651.99|2658.53|2650.83|27
1646532250000|2022-03-06 02:04:10|2659.66|2651.96|2659.86|2652.16|2660.28|2652.58|2659.66|2651.96|27
1646532260000|2022-03-06 02:04:20|2659.87|2652.17|2659.96|2652.26|2660.12|2652.42|2659.87|2652.17|17
1646532270000|2022-03-06 02:04:30|2659.93|2652.23|2659.81|2652.11|2659.95|2652.25|2659.77|2652.07|22
1646532280000|2022-03-06 02:04:40|2659.79|2652.09|2659.78|2652.08|2660.27|2652.57|2659.66|2651.96|27
1646532290000|2022-03-06 02:04:50|2659.76|2652.06|2659.23|2651.53|2659.82|2652.12|2659.2|2651.5|16
1646532300000|2022-03-06 02:05:00|2659.21|2651.51|2659.58|2651.88|2659.58|2651.88|2658.87|2651.17|23
1646532310000|2022-03-06 02:05:10|2659.64|2651.94|2660.23|2652.53|2660.23|2652.53|2659.38|2651.68|28
1646532320000|2022-03-06 02:05:20|2660.33|2652.63|2659.95|2652.25|2660.42|2652.72|2659.95|2652.25|25
1646532330000|2022-03-06 02:05:30|2659.77|2652.07|2659.79|2652.09|2659.79|2652.09|2659.47|2651.77|24
1646532340000|2022-03-06 02:05:40|2659.76|2652.06|2659.54|2651.84|2659.79|2652.09|2659.54|2651.84|19
1646532350000|2022-03-06 02:05:50|2659.56|2651.86|2659.7|2652|2659.71|2652.01|2659.53|2651.83|22
1646532360000|2022-03-06 02:06:00|2659.65|2651.95|2659.66|2651.96|2659.85|2652.15|2659.51|2651.81|20
1646532370000|2022-03-06 02:06:10|2659.84|2652.14|2660.12|2652.42|2660.21|2652.51|2659.67|2651.97|26
1646532380000|2022-03-06 02:06:20|2660.08|2652.38|2660.69|2652.99|2660.8|2653.1|2660.08|2652.38|20
1646532390000|2022-03-06 02:06:30|2660.68|2652.98|2660.77|2653.07|2660.99|2653.29|2660.66|2652.96|20
1646532400000|2022-03-06 02:06:40|2660.78|2653.08|2660.99|2653.29|2661.04|2653.34|2660.74|2653.04|16
1646532410000|2022-03-06 02:06:50|2660.85|2653.15|2660.86|2653.16|2660.86|2653.16|2660.63|2652.93|20
1646532420000|2022-03-06 02:07:00|2660.87|2653.17|2660.75|2653.05|2660.89|2653.19|2660.75|2653.05|11
1646532430000|2022-03-06 02:07:10|2660.76|2653.06|2660.88|2653.18|2660.88|2653.18|2660.64|2652.94|19
1646532440000|2022-03-06 02:07:20|2660.89|2653.19|2660.57|2652.87|2660.95|2653.25|2660.57|2652.87|16
1646532450000|2022-03-06 02:07:30|2660.61|2652.91|2660.73|2653.03|2660.74|2653.04|2660.61|2652.91|14
1646532460000|2022-03-06 02:07:40|2660.75|2653.05|2660.58|2652.88|2660.76|2653.06|2660.58|2652.88|17
1646532470000|2022-03-06 02:07:50|2660.55|2652.85|2660.71|2653.01|2660.74|2653.04|2660.55|2652.85|14
1646532480000|2022-03-06 02:08:00|2660.65|2652.95|2661.04|2653.34|2661.05|2653.35|2660.64|2652.94|19
1646532490000|2022-03-06 02:08:10|2661.03|2653.33|2660.69|2652.99|2661.38|2653.68|2660.69|2652.99|25
1646532500000|2022-03-06 02:08:20|2660.65|2652.95|2660.63|2652.93|2660.65|2652.95|2660.55|2652.85|21
1646532510000|2022-03-06 02:08:30|2660.61|2652.91|2661.12|2653.42|2661.12|2653.42|2660.57|2652.87|18
1646532520000|2022-03-06 02:08:40|2661.02|2653.32|2660.66|2652.96|2661.02|2653.32|2660.58|2652.88|23
1646532530000|2022-03-06 02:08:50|2660.65|2652.95|2660.63|2652.93|2660.68|2652.98|2660.6|2652.9|13
1646532540000|2022-03-06 02:09:00|2660.62|2652.92|2660.74|2653.04|2660.84|2653.14|2660.57|2652.87|19
1646532550000|2022-03-06 02:09:10|2660.76|2653.06|2660.63|2652.93|2660.76|2653.06|2660.59|2652.89|17
1646532560000|2022-03-06 02:09:20|2660.64|2652.94|2660.72|2653.02|2660.72|2653.02|2660.62|2652.92|13
1646532570000|2022-03-06 02:09:30|2660.68|2652.98|2661.03|2653.33|2661.13|2653.43|2660.68|2652.98|21
1646532580000|2022-03-06 02:09:40|2661.04|2653.34|2660.7|2653|2661.04|2653.34|2660.7|2653|19
1646532590000|2022-03-06 02:09:50|2660.72|2653.02|2660.73|2653.03|2660.73|2653.03|2660.62|2652.92|23
1646532600000|2022-03-06 02:10:00|2660.72|2653.02|2660.75|2653.05|2660.77|2653.07|2660.64|2652.94|18
1646532610000|2022-03-06 02:10:10|2660.77|2653.07|2660.6|2652.9|2660.77|2653.07|2660.54|2652.84|18
1646532620000|2022-03-06 02:10:20|2660.59|2652.89|2660.66|2652.96|2660.66|2652.96|2660.57|2652.87|14
1646532630000|2022-03-06 02:10:30|2660.64|2652.94|2660.71|2653.01|2660.72|2653.02|2660.64|2652.94|15
1646532640000|2022-03-06 02:10:40|2660.72|2653.02|2660.7|2653|2660.72|2653.02|2660.64|2652.94|16
1646532650000|2022-03-06 02:10:50|2660.71|2653.01|2660.74|2653.04|2660.74|2653.04|2660.66|2652.96|15
1646532660000|2022-03-06 02:11:00|2660.73|2653.03|2661.16|2653.46|2661.19|2653.49|2660.73|2653.03|15
1646532670000|2022-03-06 02:11:10|2661.18|2653.48|2660.92|2653.22|2661.18|2653.48|2660.88|2653.18|21
1646532680000|2022-03-06 02:11:20|2660.95|2653.25|2661.3|2653.6|2661.35|2653.65|2660.91|2653.21|20
1646532690000|2022-03-06 02:11:30|2661.31|2653.61|2661.04|2653.34|2661.31|2653.61|2660.96|2653.26|22
1646532700000|2022-03-06 02:11:40|2661.17|2653.47|2661.19|2653.49|2661.2|2653.5|2660.99|2653.29|19
1646532710000|2022-03-06 02:11:50|2661.18|2653.48|2661.32|2653.62|2661.32|2653.62|2661.1|2653.4|19
1646532720000|2022-03-06 02:12:00|2661.38|2653.68|2661.87|2654.17|2662.02|2654.32|2661.27|2653.57|19
1646532730000|2022-03-06 02:12:10|2661.86|2654.16|2661.9|2654.2|2661.91|2654.21|2661.84|2654.14|20
1646532740000|2022-03-06 02:12:20|2661.84|2654.14|2661.94|2654.24|2661.95|2654.25|2661.82|2654.12|21
1646532750000|2022-03-06 02:12:30|2661.9|2654.2|2661.74|2654.04|2661.9|2654.2|2661.58|2653.88|24
1646532760000|2022-03-06 02:12:40|2661.8|2654.1|2661.87|2654.17|2661.98|2654.28|2661.8|2654.1|20
1646532770000|2022-03-06 02:12:50|2661.9|2654.2|2661.71|2654.01|2661.9|2654.2|2661.65|2653.95|24
1646532780000|2022-03-06 02:13:00|2661.72|2654.02|2662|2654.3|2662|2654.3|2661.72|2654.02|18
1646532790000|2022-03-06 02:13:10|2661.97|2654.27|2662.13|2654.43|2662.13|2654.43|2661.95|2654.25|14
1646532800000|2022-03-06 02:13:20|2662.14|2654.44|2662.21|2654.51|2662.32|2654.62|2662.1|2654.4|20
1646532810000|2022-03-06 02:13:30|2662.18|2654.48|2662.13|2654.43|2662.18|2654.48|2662.08|2654.38|21
1646532820000|2022-03-06 02:13:40|2662.15|2654.45|2662.14|2654.44|2662.17|2654.47|2662.12|2654.42|22
1646532830000|2022-03-06 02:13:50|2662.17|2654.47|2662.58|2654.88|2662.58|2654.88|2662.1|2654.4|24
1646532840000|2022-03-06 02:14:00|2662.57|2654.87|2662.51|2654.81|2662.57|2654.87|2662.5|2654.8|18
1646532850000|2022-03-06 02:14:10|2662.53|2654.83|2663.03|2655.33|2663.03|2655.33|2662.51|2654.81|20
1646532860000|2022-03-06 02:14:20|2662.94|2655.24|2664.44|2656.74|2664.49|2656.79|2662.94|2655.24|21
1646532870000|2022-03-06 02:14:30|2664.42|2656.72|2664.08|2656.38|2664.42|2656.72|2664.07|2656.37|24
1646532880000|2022-03-06 02:14:40|2664.11|2656.41|2664.34|2656.64|2664.34|2656.64|2664.11|2656.41|18
1646532890000|2022-03-06 02:14:50|2664.33|2656.63|2664.35|2656.65|2664.35|2656.65|2664.33|2656.63|23
1646532900000|2022-03-06 02:15:00|2664.34|2656.64|2664.47|2656.77|2664.47|2656.77|2664.34|2656.64|15
1646532910000|2022-03-06 02:15:10|2664.45|2656.75|2664.33|2656.63|2664.45|2656.75|2664.33|2656.63|16
1646532920000|2022-03-06 02:15:20|2664.37|2656.67|2664.13|2656.43|2664.37|2656.67|2664.13|2656.43|8
1646532930000|2022-03-06 02:15:30|2664.12|2656.42|2662.86|2655.16|2664.13|2656.43|2662.86|2655.16|21
1646532940000|2022-03-06 02:15:40|2662.85|2655.15|2663.26|2655.56|2663.32|2655.62|2662.85|2655.15|27
1646532950000|2022-03-06 02:15:50|2663.34|2655.64|2665.53|2657.83|2665.55|2657.85|2663.34|2655.64|27
1646532960000|2022-03-06 02:16:00|2665.49|2657.79|2665.81|2658.11|2665.81|2658.11|2665.46|2657.76|23
1646532970000|2022-03-06 02:16:10|2665.8|2658.1|2666.09|2658.39|2666.28|2658.58|2665.8|2658.1|23
1646532980000|2022-03-06 02:16:20|2666.19|2658.49|2665.58|2657.88|2666.27|2658.57|2665.58|2657.88|25
1646532990000|2022-03-06 02:16:30|2665.59|2657.89|2664.78|2657.08|2665.63|2657.93|2664.7|2657|18
1646533000000|2022-03-06 02:16:40|2664.76|2657.06|2664.87|2657.17|2664.88|2657.18|2664.73|2657.03|18
1646533010000|2022-03-06 02:16:50|2664.88|2657.18|2664.96|2657.26|2664.96|2657.26|2664.75|2657.05|11
1646533020000|2022-03-06 02:17:00|2664.95|2657.25|2665.15|2657.45|2665.25|2657.55|2664.95|2657.25|18
1646533030000|2022-03-06 02:17:10|2665.17|2657.47|2665.03|2657.33|2665.17|2657.47|2665.02|2657.32|14
1646533040000|2022-03-06 02:17:20|2665.02|2657.32|2665.45|2657.75|2665.46|2657.76|2665.02|2657.32|18
1646533050000|2022-03-06 02:17:30|2665.4|2657.7|2665.08|2657.38|2665.4|2657.7|2665.04|2657.34|20
1646533060000|2022-03-06 02:17:40|2665.06|2657.36|2665.23|2657.53|2665.23|2657.53|2665.03|2657.33|13
1646533070000|2022-03-06 02:17:50|2665.24|2657.54|2665.25|2657.55|2665.25|2657.55|2665.24|2657.54|6
1646533080000|2022-03-06 02:18:00|2665.26|2657.56|2665.29|2657.59|2665.36|2657.66|2665.23|2657.53|15
1646533090000|2022-03-06 02:18:10|2665.31|2657.61|2665.65|2657.95|2665.71|2658.01|2665.2|2657.5|17
1646533100000|2022-03-06 02:18:20|2665.63|2657.93|2665.72|2658.02|2665.73|2658.03|2665.63|2657.93|20
1646533110000|2022-03-06 02:18:30|2665.73|2658.03|2665.73|2658.03|2665.73|2658.03|2665.72|2658.02|3
1646533120000|2022-03-06 02:18:40|2665.74|2658.04|2665.74|2658.04|2665.75|2658.05|2665.73|2658.03|7
1646533130000|2022-03-06 02:18:50|2665.73|2658.03|2666.26|2658.56|2666.36|2658.66|2665.73|2658.03|18
1646533140000|2022-03-06 02:19:00|2666.38|2658.68|2666.36|2658.66|2666.41|2658.71|2666.27|2658.57|25
1646533150000|2022-03-06 02:19:10|2666.39|2658.69|2666.3|2658.6|2666.39|2658.69|2666.29|2658.59|11
1646533160000|2022-03-06 02:19:20|2666.26|2658.56|2667.23|2659.53|2667.23|2659.53|2666.26|2658.56|23
1646533170000|2022-03-06 02:19:30|2667.24|2659.54|2667.06|2659.36|2667.24|2659.54|2666.89|2659.19|21
1646533180000|2022-03-06 02:19:40|2667.11|2659.41|2667.13|2659.43|2667.13|2659.43|2667.09|2659.39|13
1646533190000|2022-03-06 02:19:50|2667.15|2659.45|2667.37|2659.67|2667.37|2659.67|2667.15|2659.45|7
1646533200000|2022-03-06 02:20:00|2667.39|2659.69|2668.52|2660.82|2668.55|2660.85|2667.39|2659.69|21
1646533210000|2022-03-06 02:20:10|2668.56|2660.86|2667.45|2659.75|2668.57|2660.87|2667.21|2659.51|25
1646533220000|2022-03-06 02:20:20|2667.44|2659.74|2667.23|2659.53|2667.47|2659.77|2667.22|2659.52|18
1646533230000|2022-03-06 02:20:30|2667.27|2659.57|2666.5|2658.8|2667.42|2659.72|2666.5|2658.8|25
1646533240000|2022-03-06 02:20:40|2666.52|2658.82|2666.86|2659.16|2666.94|2659.24|2666.32|2658.62|24
1646533250000|2022-03-06 02:20:50|2666.87|2659.17|2666.96|2659.26|2667.08|2659.38|2666.81|2659.11|24
1646533260000|2022-03-06 02:21:00|2666.9|2659.2|2666.93|2659.23|2667.04|2659.34|2666.9|2659.2|25
1646533270000|2022-03-06 02:21:10|2667|2659.3|2666.87|2659.17|2667.03|2659.33|2666.87|2659.17|27
1646533280000|2022-03-06 02:21:20|2666.88|2659.18|2666.63|2658.93|2666.88|2659.18|2666.63|2658.93|21
1646533290000|2022-03-06 02:21:30|2666.44|2658.74|2665.98|2658.28|2666.45|2658.75|2665.9|2658.2|18
1646533300000|2022-03-06 02:21:40|2665.9|2658.2|2666.33|2658.63|2666.37|2658.67|2665.76|2658.06|25
1646533310000|2022-03-06 02:21:50|2666.28|2658.58|2666.09|2658.39|2666.41|2658.71|2666.01|2658.31|25
1646533320000|2022-03-06 02:22:00|2666.1|2658.4|2666.24|2658.54|2666.24|2658.54|2665.92|2658.22|20
1646533330000|2022-03-06 02:22:10|2666.11|2658.41|2666.15|2658.45|2666.18|2658.48|2666.08|2658.38|20
1646533340000|2022-03-06 02:22:20|2666.14|2658.44|2666.12|2658.42|2666.14|2658.44|2666.08|2658.38|15
1646533350000|2022-03-06 02:22:30|2666.06|2658.36|2665.88|2658.18|2666.06|2658.36|2665.88|2658.18|9
1646533360000|2022-03-06 02:22:40|2665.92|2658.22|2665.96|2658.26|2666.04|2658.34|2665.88|2658.18|21
1646533370000|2022-03-06 02:22:50|2666|2658.3|2665.89|2658.19|2666|2658.3|2665.88|2658.18|20
1646533380000|2022-03-06 02:23:00|2665.88|2658.18|2666.15|2658.45|2666.15|2658.45|2665.88|2658.18|21
1646533390000|2022-03-06 02:23:10|2666.31|2658.61|2666.45|2658.75|2667.14|2659.44|2666.31|2658.61|25
1646533400000|2022-03-06 02:23:20|2666.42|2658.72|2665.88|2658.18|2666.42|2658.72|2665.78|2658.08|25
1646533410000|2022-03-06 02:23:30|2665.87|2658.17|2665.96|2658.26|2665.96|2658.26|2665.85|2658.15|21
1646533420000|2022-03-06 02:23:40|2665.92|2658.22|2666.17|2658.47|2666.25|2658.55|2665.9|2658.2|25
1646533430000|2022-03-06 02:23:50|2666.16|2658.46|2666.08|2658.38|2666.16|2658.46|2665.98|2658.28|22
1646533440000|2022-03-06 02:24:00|2666.06|2658.36|2665.88|2658.18|2666.1|2658.4|2665.88|2658.18|25
1646533450000|2022-03-06 02:24:10|2665.87|2658.17|2666.09|2658.39|2666.13|2658.43|2665.81|2658.11|20
1646533460000|2022-03-06 02:24:20|2666.08|2658.38|2666.11|2658.41|2666.44|2658.74|2666.04|2658.34|22
1646533470000|2022-03-06 02:24:30|2666.07|2658.37|2665.99|2658.29|2666.07|2658.37|2665.94|2658.24|15
1646533480000|2022-03-06 02:24:40|2665.96|2658.26|2666.07|2658.37|2666.08|2658.38|2665.96|2658.26|22
1646533490000|2022-03-06 02:24:50|2666.1|2658.4|2666.09|2658.39|2666.17|2658.47|2666.09|2658.39|10
1646533500000|2022-03-06 02:25:00|2666.11|2658.41|2666.17|2658.47|2666.17|2658.47|2666.09|2658.39|16
1646533510000|2022-03-06 02:25:10|2666.18|2658.48|2666.84|2659.14|2666.84|2659.14|2666.18|2658.48|21
1646533520000|2022-03-06 02:25:20|2666.85|2659.15|2665.64|2657.94|2667.09|2659.39|2665.64|2657.94|26
1646533530000|2022-03-06 02:25:30|2665.66|2657.96|2665.84|2658.14|2665.94|2658.24|2665.66|2657.96|20
1646533540000|2022-03-06 02:25:40|2665.83|2658.13|2665.86|2658.16|2665.93|2658.23|2665.83|2658.13|20
1646533550000|2022-03-06 02:25:50|2665.91|2658.21|2665.83|2658.13|2665.91|2658.21|2665.81|2658.11|22
1646533560000|2022-03-06 02:26:00|2665.84|2658.14|2665.69|2657.99|2665.84|2658.14|2665.61|2657.91|20
1646533570000|2022-03-06 02:26:10|2665.6|2657.9|2665.7|2658|2665.72|2658.02|2665.55|2657.85|23
1646533580000|2022-03-06 02:26:20|2665.67|2657.97|2666.16|2658.46|2666.18|2658.48|2665.62|2657.92|21
1646533590000|2022-03-06 02:26:30|2666.14|2658.44|2666.14|2658.44|2666.18|2658.48|2666.13|2658.43|13
1646533600000|2022-03-06 02:26:40|2666.12|2658.42|2667.19|2659.49|2667.2|2659.5|2666.12|2658.42|20
1646533610000|2022-03-06 02:26:50|2667.21|2659.51|2666.76|2659.06|2667.39|2659.69|2666.76|2659.06|23
1646533620000|2022-03-06 02:27:00|2666.77|2659.07|2667.04|2659.34|2667.15|2659.45|2666.69|2658.99|22
1646533630000|2022-03-06 02:27:10|2666.94|2659.24|2667.2|2659.5|2667.2|2659.5|2666.75|2659.05|18
1646533640000|2022-03-06 02:27:20|2667.22|2659.52|2667.02|2659.32|2667.25|2659.55|2666.92|2659.22|21
1646533650000|2022-03-06 02:27:30|2667.04|2659.34|2667.24|2659.54|2667.24|2659.54|2667.04|2659.34|6
1646533660000|2022-03-06 02:27:40|2667.25|2659.55|2667.41|2659.71|2667.41|2659.71|2667.23|2659.53|7
1646533670000|2022-03-06 02:27:50|2667.39|2659.69|2667.38|2659.68|2667.63|2659.93|2667.31|2659.61|22
1646533680000|2022-03-06 02:28:00|2667.97|2660.27|2668.43|2660.73|2668.45|2660.75|2667.97|2660.27|23
1646533690000|2022-03-06 02:28:10|2668.42|2660.72|2668.91|2661.21|2668.97|2661.27|2668.42|2660.72|25
1646533700000|2022-03-06 02:28:20|2668.88|2661.18|2668.96|2661.26|2668.99|2661.29|2668.86|2661.16|20
1646533710000|2022-03-06 02:28:30|2668.9|2661.2|2668.92|2661.22|2668.92|2661.22|2668.69|2660.99|22
1646533720000|2022-03-06 02:28:40|2668.93|2661.23|2669.02|2661.32|2669.02|2661.32|2668.92|2661.22|19
1646533730000|2022-03-06 02:28:50|2668.97|2661.27|2669.52|2661.82|2669.52|2661.82|2668.95|2661.25|26
1646533740000|2022-03-06 02:29:00|2669.51|2661.81|2669.38|2661.68|2669.63|2661.93|2669.26|2661.56|22
1646533750000|2022-03-06 02:29:10|2669.47|2661.77|2670.94|2663.24|2670.94|2663.24|2669.46|2661.76|21
1646533760000|2022-03-06 02:29:20|2670.93|2663.23|2670.9|2663.2|2670.96|2663.26|2670.78|2663.08|20
1646533770000|2022-03-06 02:29:30|2670.88|2663.18|2669.94|2662.24|2670.92|2663.22|2669.94|2662.24|19
1646533780000|2022-03-06 02:29:40|2669.88|2662.18|2669.83|2662.13|2669.88|2662.18|2669.52|2661.82|21
1646533790000|2022-03-06 02:29:50|2669.85|2662.15|2669.84|2662.14|2669.9|2662.2|2669.8|2662.1|17
1646533800000|2022-03-06 02:30:00|2669.83|2662.13|2670.55|2662.85|2670.57|2662.87|2669.68|2661.98|24
1646533810000|2022-03-06 02:30:10|2670.56|2662.86|2669.97|2662.27|2670.56|2662.86|2669.84|2662.14|24
1646533820000|2022-03-06 02:30:20|2669.96|2662.26|2669.05|2661.35|2669.96|2662.26|2668.98|2661.28|24
1646533830000|2022-03-06 02:30:30|2669.02|2661.32|2669.37|2661.67|2669.37|2661.67|2668.93|2661.23|21
1646533840000|2022-03-06 02:30:40|2669.3|2661.6|2669.7|2662|2669.7|2662|2669.3|2661.6|12
1646533850000|2022-03-06 02:30:50|2669.69|2661.99|2669.84|2662.14|2669.9|2662.2|2669.69|2661.99|11
1646533860000|2022-03-06 02:31:00|2669.81|2662.11|2669.73|2662.03|2669.81|2662.11|2669.73|2662.03|14
1646533870000|2022-03-06 02:31:10|2669.74|2662.04|2669.06|2661.36|2669.74|2662.04|2669.06|2661.36|16
1646533880000|2022-03-06 02:31:20|2668.93|2661.23|2668.96|2661.26|2669.18|2661.48|2668.93|2661.23|16
1646533890000|2022-03-06 02:31:30|2668.8|2661.1|2668.86|2661.16|2668.89|2661.19|2668.74|2661.04|24
1646533900000|2022-03-06 02:31:40|2668.87|2661.17|2668.78|2661.08|2668.92|2661.22|2668.73|2661.03|24
1646533910000|2022-03-06 02:31:50|2668.75|2661.05|2668.7|2661|2668.87|2661.17|2668.56|2660.86|22
1646533920000|2022-03-06 02:32:00|2668.69|2660.99|2668.79|2661.09|2668.8|2661.1|2668.69|2660.99|18
1646533930000|2022-03-06 02:32:10|2668.84|2661.14|2669.59|2661.89|2669.62|2661.92|2668.84|2661.14|22
1646533940000|2022-03-06 02:32:20|2669.57|2661.87|2669.54|2661.84|2669.6|2661.9|2669.47|2661.77|19
1646533950000|2022-03-06 02:32:30|2669.52|2661.82|2669.46|2661.76|2669.57|2661.87|2669.43|2661.73|23
1646533960000|2022-03-06 02:32:40|2669.5|2661.8|2669.93|2662.23|2670.1|2662.4|2669.44|2661.74|26
1646533970000|2022-03-06 02:32:50|2669.78|2662.08|2669.78|2662.08|2669.82|2662.12|2669.73|2662.03|20
1646533980000|2022-03-06 02:33:00|2669.77|2662.07|2670.11|2662.41|2670.11|2662.41|2669.77|2662.07|24
1646533990000|2022-03-06 02:33:10|2670.09|2662.39|2669.41|2661.71|2670.09|2662.39|2669.17|2661.47|20
1646534000000|2022-03-06 02:33:20|2669.42|2661.72|2669.45|2661.75|2669.45|2661.75|2669.3|2661.6|19
1646534010000|2022-03-06 02:33:30|2669.49|2661.79|2669.4|2661.7|2669.49|2661.79|2669.35|2661.65|20
1646534020000|2022-03-06 02:33:40|2669.42|2661.72|2669.42|2661.72|2669.5|2661.8|2669.39|2661.69|21
1646534030000|2022-03-06 02:33:50|2669.47|2661.77|2669.59|2661.89|2669.62|2661.92|2669.43|2661.73|23
1646534040000|2022-03-06 02:34:00|2669.56|2661.86|2669.64|2661.94|2669.77|2662.07|2669.56|2661.86|19
1646534050000|2022-03-06 02:34:10|2669.65|2661.95|2669.03|2661.33|2669.68|2661.98|2668.95|2661.25|24
1646534060000|2022-03-06 02:34:20|2669.02|2661.32|2668.98|2661.28|2669.1|2661.4|2668.94|2661.24|26
1646534070000|2022-03-06 02:34:30|2668.86|2661.16|2668.81|2661.11|2668.89|2661.19|2668.74|2661.04|20
1646534080000|2022-03-06 02:34:40|2668.75|2661.05|2668.57|2660.87|2668.88|2661.18|2668.4|2660.7|24
1646534090000|2022-03-06 02:34:50|2668.53|2660.83|2668.48|2660.78|2668.61|2660.91|2668.41|2660.71|22
1646534100000|2022-03-06 02:35:00|2668.49|2660.79|2668.16|2660.46|2668.55|2660.85|2668.16|2660.46|22
1646534110000|2022-03-06 02:35:10|2668.26|2660.56|2668.65|2660.95|2668.98|2661.28|2668.23|2660.53|26
1646534120000|2022-03-06 02:35:20|2668.63|2660.93|2668.89|2661.19|2669|2661.3|2668.59|2660.89|23
1646534130000|2022-03-06 02:35:30|2668.9|2661.2|2668.86|2661.16|2668.93|2661.23|2668.66|2660.96|24
1646534140000|2022-03-06 02:35:40|2668.85|2661.15|2668.73|2661.03|2669.05|2661.35|2668.72|2661.02|21
1646534150000|2022-03-06 02:35:50|2668.82|2661.12|2668.9|2661.2|2668.99|2661.29|2668.8|2661.1|16
1646534160000|2022-03-06 02:36:00|2668.91|2661.21|2669|2661.3|2669.06|2661.36|2668.67|2660.97|17
1646534170000|2022-03-06 02:36:10|2669.02|2661.32|2668.94|2661.24|2669.02|2661.32|2668.87|2661.17|22
1646534180000|2022-03-06 02:36:20|2668.95|2661.25|2668.87|2661.17|2669.01|2661.31|2668.85|2661.15|19
1646534190000|2022-03-06 02:36:30|2668.86|2661.16|2669.05|2661.35|2669.07|2661.37|2668.83|2661.13|21
1646534200000|2022-03-06 02:36:40|2669.03|2661.33|2668.92|2661.22|2669.08|2661.38|2668.86|2661.16|21
1646534210000|2022-03-06 02:36:50|2668.97|2661.27|2670.07|2662.37|2670.07|2662.37|2668.97|2661.27|19
1646534220000|2022-03-06 02:37:00|2670.12|2662.42|2668.78|2661.08|2670.12|2662.42|2668.78|2661.08|22
1646534230000|2022-03-06 02:37:10|2668.82|2661.12|2668.96|2661.26|2669.01|2661.31|2668.82|2661.12|18
1646534240000|2022-03-06 02:37:20|2668.89|2661.19|2668.92|2661.22|2668.98|2661.28|2668.79|2661.09|19
1646534250000|2022-03-06 02:37:30|2668.93|2661.23|2668.88|2661.18|2668.93|2661.23|2668.8|2661.1|13
1646534260000|2022-03-06 02:37:40|2668.89|2661.19|2669.19|2661.49|2669.19|2661.49|2668.88|2661.18|20
1646534270000|2022-03-06 02:37:50|2669.18|2661.48|2670.29|2662.59|2670.29|2662.59|2669.09|2661.39|25
1646534280000|2022-03-06 02:38:00|2670.18|2662.48|2668.77|2661.07|2670.18|2662.48|2668.76|2661.06|24
1646534290000|2022-03-06 02:38:10|2668.78|2661.08|2668.78|2661.08|2668.93|2661.23|2668.76|2661.06|20
1646534300000|2022-03-06 02:38:20|2668.75|2661.05|2668.73|2661.03|2668.86|2661.16|2668.7|2661|23
1646534310000|2022-03-06 02:38:30|2668.72|2661.02|2668.81|2661.11|2668.9|2661.2|2668.65|2660.95|22
1646534320000|2022-03-06 02:38:40|2668.86|2661.16|2668.85|2661.15|2668.89|2661.19|2668.79|2661.09|25
1646534330000|2022-03-06 02:38:50|2668.82|2661.12|2668.08|2660.38|2668.88|2661.18|2667.99|2660.29|24
1646534340000|2022-03-06 02:39:00|2668.04|2660.34|2668.04|2660.34|2668.1|2660.4|2667.83|2660.13|24
1646534350000|2022-03-06 02:39:10|2668.06|2660.36|2667.47|2659.77|2668.15|2660.45|2667.42|2659.72|23
1646534360000|2022-03-06 02:39:20|2667.6|2659.9|2667.59|2659.89|2667.63|2659.93|2667.48|2659.78|22
1646534370000|2022-03-06 02:39:30|2667.63|2659.93|2666.45|2658.75|2667.63|2659.93|2666.42|2658.72|25
1646534380000|2022-03-06 02:39:40|2666.44|2658.74|2665.43|2657.73|2666.44|2658.74|2665.38|2657.68|24
1646534390000|2022-03-06 02:39:50|2665.51|2657.81|2665.82|2658.12|2665.83|2658.13|2665.31|2657.61|26
1646534400000|2022-03-06 02:40:00|2665.83|2658.13|2665.88|2658.18|2666.09|2658.39|2665.59|2657.89|24
1646534410000|2022-03-06 02:40:10|2665.9|2658.2|2665.75|2658.05|2666.02|2658.32|2665.62|2657.92|27
1646534420000|2022-03-06 02:40:20|2665.74|2658.04|2665.93|2658.23|2665.94|2658.24|2665.67|2657.97|26
1646534430000|2022-03-06 02:40:30|2665.92|2658.22|2665.94|2658.24|2666.01|2658.31|2665.85|2658.15|20
1646534440000|2022-03-06 02:40:40|2665.87|2658.17|2665.98|2658.28|2666.03|2658.33|2665.87|2658.17|19
1646534450000|2022-03-06 02:40:50|2665.93|2658.23|2665.92|2658.22|2666.01|2658.31|2665.83|2658.13|24
1646534460000|2022-03-06 02:41:00|2665.94|2658.24|2665.65|2657.95|2665.99|2658.29|2665.65|2657.95|21
1646534470000|2022-03-06 02:41:10|2665.74|2658.04|2665.69|2657.99|2665.77|2658.07|2665.69|2657.99|19
1646534480000|2022-03-06 02:41:20|2665.7|2658|2665.79|2658.09|2665.86|2658.16|2665.69|2657.99|16
1646534490000|2022-03-06 02:41:30|2665.84|2658.14|2666.02|2658.32|2666.02|2658.32|2665.76|2658.06|17
1646534500000|2022-03-06 02:41:40|2666|2658.3|2665.94|2658.24|2666.04|2658.34|2665.9|2658.2|20
1646534510000|2022-03-06 02:41:50|2665.97|2658.27|2665.67|2657.97|2665.97|2658.27|2665.65|2657.95|20
1646534520000|2022-03-06 02:42:00|2665.65|2657.95|2665.85|2658.15|2665.86|2658.16|2665.63|2657.93|22
1646534530000|2022-03-06 02:42:10|2665.92|2658.22|2666.12|2658.42|2666.12|2658.42|2665.92|2658.22|24
1646534540000|2022-03-06 02:42:20|2666.07|2658.37|2666.02|2658.32|2666.12|2658.42|2666.01|2658.31|18
1646534550000|2022-03-06 02:42:30|2666.04|2658.34|2666.48|2658.78|2666.54|2658.84|2665.99|2658.29|24
1646534560000|2022-03-06 02:42:40|2666.49|2658.79|2666.55|2658.85|2666.55|2658.85|2666.43|2658.73|17
1646534570000|2022-03-06 02:42:50|2666.57|2658.87|2666.65|2658.95|2666.68|2658.98|2666.54|2658.84|16
1646534580000|2022-03-06 02:43:00|2666.59|2658.89|2666.66|2658.96|2666.68|2658.98|2666.55|2658.85|15
1646534590000|2022-03-06 02:43:10|2666.64|2658.94|2667.35|2659.65|2667.46|2659.76|2666.61|2658.91|21
1646534600000|2022-03-06 02:43:20|2667.36|2659.66|2666.81|2659.11|2667.36|2659.66|2666.75|2659.05|25
1646534610000|2022-03-06 02:43:30|2666.76|2659.06|2667.25|2659.55|2667.25|2659.55|2666.76|2659.06|21
1646534620000|2022-03-06 02:43:40|2667.26|2659.56|2667.78|2660.08|2667.78|2660.08|2667.25|2659.55|24
1646534630000|2022-03-06 02:43:50|2667.73|2660.03|2667.62|2659.92|2667.75|2660.05|2667.52|2659.82|25
1646534640000|2022-03-06 02:44:00|2667.66|2659.96|2667.93|2660.23|2668.04|2660.34|2667.66|2659.96|19
1646534650000|2022-03-06 02:44:10|2668.05|2660.35|2668.02|2660.32|2668.05|2660.35|2667.92|2660.22|13
1646534660000|2022-03-06 02:44:20|2668.04|2660.34|2668.21|2660.51|2668.69|2660.99|2668.04|2660.34|26
1646534670000|2022-03-06 02:44:30|2668.22|2660.52|2668.19|2660.49|2668.31|2660.61|2668.19|2660.49|21
1646534680000|2022-03-06 02:44:40|2668.23|2660.53|2666.93|2659.23|2668.23|2660.53|2666.85|2659.15|22
1646534690000|2022-03-06 02:44:50|2667.03|2659.33|2666.84|2659.14|2667.29|2659.59|2666.84|2659.14|20
1646534700000|2022-03-06 02:45:00|2666.87|2659.17|2666.67|2658.97|2667.09|2659.39|2666.15|2658.45|25
1646534710000|2022-03-06 02:45:10|2666.66|2658.96|2666.25|2658.55|2666.66|2658.96|2666.22|2658.52|17
1646534720000|2022-03-06 02:45:20|2666.3|2658.6|2666.51|2658.81|2666.58|2658.88|2666.29|2658.59|19
1646534730000|2022-03-06 02:45:30|2666.52|2658.82|2665.89|2658.19|2666.57|2658.87|2665.89|2658.19|16
1646534740000|2022-03-06 02:45:40|2665.88|2658.18|2666.52|2658.82|2666.54|2658.84|2665.88|2658.18|16
1646534750000|2022-03-06 02:45:50|2666.5|2658.8|2666.5|2658.8|2666.52|2658.82|2666.46|2658.76|12
1646534760000|2022-03-06 02:46:00|2666.49|2658.79|2667.17|2659.47|2667.19|2659.49|2666.45|2658.75|19
1646534770000|2022-03-06 02:46:10|2667.14|2659.44|2667.12|2659.42|2667.14|2659.44|2667.03|2659.33|17
1646534780000|2022-03-06 02:46:20|2667.08|2659.38|2667.12|2659.42|2667.12|2659.42|2666.98|2659.28|17
1646534790000|2022-03-06 02:46:30|2667.13|2659.43|2667.01|2659.31|2667.14|2659.44|2666.98|2659.28|20
1646534800000|2022-03-06 02:46:40|2667.04|2659.34|2667.19|2659.49|2667.21|2659.51|2666.98|2659.28|18
1646534810000|2022-03-06 02:46:50|2667.12|2659.42|2666.99|2659.29|2667.12|2659.42|2666.96|2659.26|18
1646534820000|2022-03-06 02:47:00|2667|2659.3|2667.08|2659.38|2667.08|2659.38|2666.96|2659.26|17
1646534830000|2022-03-06 02:47:10|2667.07|2659.37|2667.08|2659.38|2667.1|2659.4|2666.99|2659.29|14
1646534840000|2022-03-06 02:47:20|2667.04|2659.34|2667.05|2659.35|2667.09|2659.39|2667.03|2659.33|18
1646534850000|2022-03-06 02:47:30|2667.11|2659.41|2667.09|2659.39|2667.11|2659.41|2666.77|2659.07|19
1646534860000|2022-03-06 02:47:40|2667.12|2659.42|2667.24|2659.54|2667.39|2659.69|2667.05|2659.35|25
1646534870000|2022-03-06 02:47:50|2667.26|2659.56|2666.91|2659.21|2667.26|2659.56|2666.91|2659.21|22
1646534880000|2022-03-06 02:48:00|2666.92|2659.22|2667.05|2659.35|2667.08|2659.38|2666.92|2659.22|15
1646534890000|2022-03-06 02:48:10|2667.01|2659.31|2666.87|2659.17|2667.04|2659.34|2666.85|2659.15|23
1646534900000|2022-03-06 02:48:20|2666.89|2659.19|2666.93|2659.23|2667.15|2659.45|2666.85|2659.15|14
1646534910000|2022-03-06 02:48:30|2666.92|2659.22|2666.9|2659.2|2666.95|2659.25|2666.89|2659.19|16
1646534920000|2022-03-06 02:48:40|2666.91|2659.21|2666.98|2659.28|2667.28|2659.58|2666.85|2659.15|26
1646534930000|2022-03-06 02:48:50|2666.96|2659.26|2666.93|2659.23|2666.98|2659.28|2666.87|2659.17|20
1646534940000|2022-03-06 02:49:00|2666.91|2659.21|2667.25|2659.55|2667.25|2659.55|2666.89|2659.19|25
1646534950000|2022-03-06 02:49:10|2667.31|2659.61|2666.87|2659.17|2667.31|2659.61|2666.83|2659.13|20
1646534960000|2022-03-06 02:49:20|2666.85|2659.15|2666.98|2659.28|2667|2659.3|2666.83|2659.13|16
1646534970000|2022-03-06 02:49:30|2666.99|2659.29|2666.24|2658.54|2667|2659.3|2666.22|2658.52|17
1646534980000|2022-03-06 02:49:40|2666.19|2658.49|2666.28|2658.58|2666.34|2658.64|2666.15|2658.45|24
1646534990000|2022-03-06 02:49:50|2666.31|2658.61|2666.32|2658.62|2666.36|2658.66|2666.23|2658.53|21
1646535000000|2022-03-06 02:50:00|2666.26|2658.56|2666.27|2658.57|2666.45|2658.75|2666.22|2658.52|25
1646535010000|2022-03-06 02:50:10|2666.19|2658.49|2664.84|2657.14|2666.19|2658.49|2664.84|2657.14|24
1646535020000|2022-03-06 02:50:20|2665.07|2657.37|2665.9|2658.2|2665.9|2658.2|2665.07|2657.37|22
1646535030000|2022-03-06 02:50:30|2665.91|2658.21|2665.93|2658.23|2665.93|2658.23|2665.87|2658.17|15
1646535040000|2022-03-06 02:50:40|2665.94|2658.24|2665.95|2658.25|2665.99|2658.29|2665.91|2658.21|22
1646535050000|2022-03-06 02:50:50|2665.97|2658.27|2665.88|2658.18|2665.97|2658.27|2665.78|2658.08|23
1646535060000|2022-03-06 02:51:00|2665.82|2658.12|2665.44|2657.74|2665.88|2658.18|2665.25|2657.55|22
1646535070000|2022-03-06 02:51:10|2665.43|2657.73|2665.53|2657.83|2665.53|2657.83|2665.11|2657.41|18
1646535080000|2022-03-06 02:51:20|2665.65|2657.95|2665.76|2658.06|2665.76|2658.06|2665.65|2657.95|18
1646535090000|2022-03-06 02:51:30|2665.71|2658.01|2665.56|2657.86|2665.76|2658.06|2665.48|2657.78|20
1646535100000|2022-03-06 02:51:40|2665.58|2657.88|2665.49|2657.79|2665.6|2657.9|2665.36|2657.66|22
1646535110000|2022-03-06 02:51:50|2665.6|2657.9|2665.59|2657.89|2665.6|2657.9|2665.42|2657.72|20
1646535120000|2022-03-06 02:52:00|2665.57|2657.87|2665.78|2658.08|2665.78|2658.08|2665.53|2657.83|23
1646535130000|2022-03-06 02:52:10|2665.77|2658.07|2665.59|2657.89|2665.77|2658.07|2665.48|2657.78|25
1646535140000|2022-03-06 02:52:20|2665.53|2657.83|2665.44|2657.74|2665.66|2657.96|2665.44|2657.74|28
1646535150000|2022-03-06 02:52:30|2665.46|2657.76|2665.66|2657.96|2665.69|2657.99|2665.43|2657.73|25
1646535160000|2022-03-06 02:52:40|2665.67|2657.97|2665.61|2657.91|2665.69|2657.99|2665.56|2657.86|24
1646535170000|2022-03-06 02:52:50|2665.64|2657.94|2665.55|2657.85|2665.65|2657.95|2665.52|2657.82|18
1646535180000|2022-03-06 02:53:00|2665.52|2657.82|2665.5|2657.8|2665.6|2657.9|2665.47|2657.77|19
1646535190000|2022-03-06 02:53:10|2665.51|2657.81|2665.77|2658.07|2665.83|2658.13|2665.48|2657.78|20
1646535200000|2022-03-06 02:53:20|2665.7|2658|2665.65|2657.95|2665.7|2658|2665.57|2657.87|18
1646535210000|2022-03-06 02:53:30|2665.61|2657.91|2665.38|2657.68|2665.62|2657.92|2664.91|2657.21|25
1646535220000|2022-03-06 02:53:40|2665.37|2657.67|2665.73|2658.03|2665.76|2658.06|2665.34|2657.64|13
1646535230000|2022-03-06 02:53:50|2665.75|2658.05|2665.48|2657.78|2665.76|2658.06|2665.48|2657.78|24
1646535240000|2022-03-06 02:54:00|2665.5|2657.8|2665.45|2657.75|2665.51|2657.81|2665.42|2657.72|24
1646535250000|2022-03-06 02:54:10|2665.56|2657.86|2665.76|2658.06|2665.76|2658.06|2665.56|2657.86|20
1646535260000|2022-03-06 02:54:20|2665.73|2658.03|2665.47|2657.77|2665.76|2658.06|2665.47|2657.77|13
1646535270000|2022-03-06 02:54:30|2665.49|2657.79|2665.61|2657.91|2665.62|2657.92|2665.45|2657.75|18
1646535280000|2022-03-06 02:54:40|2665.59|2657.89|2665.62|2657.92|2665.66|2657.96|2665.51|2657.81|20
1646535290000|2022-03-06 02:54:50|2665.56|2657.86|2665.44|2657.74|2665.65|2657.95|2665.44|2657.74|23
1646535300000|2022-03-06 02:55:00|2665.53|2657.83|2665.68|2657.98|2665.71|2658.01|2665.53|2657.83|23
1646535310000|2022-03-06 02:55:10|2665.7|2658|2665.55|2657.85|2665.73|2658.03|2665.44|2657.74|20
1646535320000|2022-03-06 02:55:20|2665.57|2657.87|2665.45|2657.75|2665.57|2657.87|2665.32|2657.62|22
1646535330000|2022-03-06 02:55:30|2665.46|2657.76|2665.49|2657.79|2665.62|2657.92|2665.46|2657.76|22
1646535340000|2022-03-06 02:55:40|2665.51|2657.81|2665.54|2657.84|2665.63|2657.93|2665.48|2657.78|19
1646535350000|2022-03-06 02:55:50|2665.63|2657.93|2665.5|2657.8|2665.66|2657.96|2665.46|2657.76|21
1646535360000|2022-03-06 02:56:00|2665.51|2657.81|2667.09|2659.39|2667.09|2659.39|2665.51|2657.81|17
1646535370000|2022-03-06 02:56:10|2667.08|2659.38|2666.31|2658.61|2667.29|2659.59|2666.19|2658.49|21
1646535380000|2022-03-06 02:56:20|2666.36|2658.66|2666.53|2658.83|2666.62|2658.92|2666.31|2658.61|22
1646535390000|2022-03-06 02:56:30|2666.52|2658.82|2666.52|2658.82|2666.61|2658.91|2666.5|2658.8|19
1646535400000|2022-03-06 02:56:40|2666.58|2658.88|2667.75|2660.05|2667.96|2660.26|2666.52|2658.82|24
1646535410000|2022-03-06 02:56:50|2667.56|2659.86|2667.35|2659.65|2667.56|2659.86|2667.35|2659.65|23
1646535420000|2022-03-06 02:57:00|2667.27|2659.57|2667.29|2659.59|2667.33|2659.63|2667.26|2659.56|18
1646535430000|2022-03-06 02:57:10|2667.37|2659.67|2667.2|2659.5|2667.75|2660.05|2667.2|2659.5|22
1646535440000|2022-03-06 02:57:20|2667.19|2659.49|2667.3|2659.6|2667.3|2659.6|2667.1|2659.4|21
1646535450000|2022-03-06 02:57:30|2667.27|2659.57|2667.32|2659.62|2667.34|2659.64|2667.18|2659.48|20
1646535460000|2022-03-06 02:57:40|2667.38|2659.68|2667.62|2659.92|2667.66|2659.96|2667.37|2659.67|21
1646535470000|2022-03-06 02:57:50|2667.65|2659.95|2667.67|2659.97|2667.69|2659.99|2667.61|2659.91|19
1646535480000|2022-03-06 02:58:00|2667.69|2659.99|2667.46|2659.76|2667.69|2659.99|2667.4|2659.7|24
1646535490000|2022-03-06 02:58:10|2667.5|2659.8|2667.62|2659.92|2667.72|2660.02|2667.5|2659.8|17
1646535500000|2022-03-06 02:58:20|2667.65|2659.95|2667.57|2659.87|2667.65|2659.95|2667.52|2659.82|23
1646535510000|2022-03-06 02:58:30|2667.63|2659.93|2668.53|2660.83|2668.53|2660.83|2667.57|2659.87|24
1646535520000|2022-03-06 02:58:40|2668.58|2660.88|2668.52|2660.82|2669.08|2661.38|2668.27|2660.57|26
1646535530000|2022-03-06 02:58:50|2668.54|2660.84|2668.02|2660.32|2668.62|2660.92|2667.8|2660.1|21
1646535540000|2022-03-06 02:59:00|2668.01|2660.31|2668.23|2660.53|2668.31|2660.61|2667.99|2660.29|21
1646535550000|2022-03-06 02:59:10|2668.22|2660.52|2668.23|2660.53|2668.27|2660.57|2668.18|2660.48|13
1646535560000|2022-03-06 02:59:20|2668.24|2660.54|2668.19|2660.49|2668.3|2660.6|2668.19|2660.49|13
1646535570000|2022-03-06 02:59:30|2668.27|2660.57|2668.32|2660.62|2668.42|2660.72|2668.18|2660.48|22
1646535580000|2022-03-06 02:59:40|2668.31|2660.61|2668.32|2660.62|2668.36|2660.66|2668.27|2660.57|23
1646535590000|2022-03-06 02:59:50|2668.28|2660.58|2668.02|2660.32|2668.32|2660.62|2668.02|2660.32|17
1646535600000|2022-03-06 03:00:00|2667.97|2660.27|2668.03|2660.33|2668.17|2660.47|2667.73|2660.03|22
1646535610000|2022-03-06 03:00:10|2667.97|2660.27|2667.8|2660.1|2668.1|2660.4|2667.8|2660.1|20
1646535620000|2022-03-06 03:00:20|2667.74|2660.04|2668.29|2660.59|2668.29|2660.59|2667.65|2659.95|23
1646535630000|2022-03-06 03:00:30|2668.3|2660.6|2668.33|2660.63|2668.37|2660.67|2668.29|2660.59|14
1646535640000|2022-03-06 03:00:40|2668.35|2660.65|2667.73|2660.03|2668.47|2660.77|2667.73|2660.03|22
1646535650000|2022-03-06 03:00:50|2667.71|2660.01|2668.05|2660.35|2668.07|2660.37|2667.71|2660.01|25
1646535660000|2022-03-06 03:01:00|2668.07|2660.37|2667.91|2660.21|2668.11|2660.41|2667.88|2660.18|17
1646535670000|2022-03-06 03:01:10|2667.99|2660.29|2668.04|2660.34|2668.08|2660.38|2667.83|2660.13|17
1646535680000|2022-03-06 03:01:20|2668.03|2660.33|2668.18|2660.48|2668.2|2660.5|2667.96|2660.26|22
1646535690000|2022-03-06 03:01:30|2668.2|2660.5|2668.22|2660.52|2668.26|2660.56|2668.18|2660.48|19
1646535700000|2022-03-06 03:01:40|2668.27|2660.57|2668.25|2660.55|2668.32|2660.62|2668.24|2660.54|19
1646535710000|2022-03-06 03:01:50|2668.24|2660.54|2668.29|2660.59|2668.42|2660.72|2668.24|2660.54|11
1646535720000|2022-03-06 03:02:00|2668.28|2660.58|2668.2|2660.5|2668.3|2660.6|2668.2|2660.5|24
1646535730000|2022-03-06 03:02:10|2668.26|2660.56|2668.25|2660.55|2668.28|2660.58|2668.21|2660.51|14
1646535740000|2022-03-06 03:02:20|2668.23|2660.53|2668.23|2660.53|2668.27|2660.57|2668.2|2660.5|19
1646535750000|2022-03-06 03:02:30|2668.21|2660.51|2668.21|2660.51|2668.25|2660.55|2668.21|2660.51|12
1646535760000|2022-03-06 03:02:40|2668.24|2660.54|2668.19|2660.49|2668.24|2660.54|2668.11|2660.41|15
1646535770000|2022-03-06 03:02:50|2668.17|2660.47|2668.2|2660.5|2668.23|2660.53|2668.16|2660.46|11
1646535780000|2022-03-06 03:03:00|2668.21|2660.51|2668.19|2660.49|2668.23|2660.53|2668.03|2660.33|11
1646535790000|2022-03-06 03:03:10|2668.2|2660.5|2668.16|2660.46|2668.24|2660.54|2668.15|2660.45|14
1646535800000|2022-03-06 03:03:20|2668.17|2660.47|2668.49|2660.79|2668.54|2660.84|2668.11|2660.41|20
1646535810000|2022-03-06 03:03:30|2668.5|2660.8|2668.95|2661.25|2668.97|2661.27|2668.5|2660.8|19
1646535820000|2022-03-06 03:03:40|2668.87|2661.17|2669.09|2661.39|2669.16|2661.46|2668.79|2661.09|23
1646535830000|2022-03-06 03:03:50|2669.05|2661.35|2669.23|2661.53|2669.26|2661.56|2669.05|2661.35|21
1646535840000|2022-03-06 03:04:00|2669.21|2661.51|2669.25|2661.55|2669.26|2661.56|2669.18|2661.48|18
1646535850000|2022-03-06 03:04:10|2669.28|2661.58|2669.04|2661.34|2669.28|2661.58|2669.03|2661.33|20
1646535860000|2022-03-06 03:04:20|2669.05|2661.35|2669.39|2661.69|2669.41|2661.71|2669.02|2661.32|22
1646535870000|2022-03-06 03:04:30|2669.44|2661.74|2669.31|2661.61|2669.44|2661.74|2669.31|2661.61|23
1646535880000|2022-03-06 03:04:40|2669.3|2661.6|2669.37|2661.67|2669.4|2661.7|2669.3|2661.6|21
1646535890000|2022-03-06 03:04:50|2669.39|2661.69|2669.73|2662.03|2669.73|2662.03|2669.32|2661.62|18
1646535900000|2022-03-06 03:05:00|2669.64|2661.94|2669.17|2661.47|2669.64|2661.94|2669.12|2661.42|27
1646535910000|2022-03-06 03:05:10|2669.19|2661.49|2669.4|2661.7|2669.58|2661.88|2669.16|2661.46|22
1646535920000|2022-03-06 03:05:20|2669.5|2661.8|2669.47|2661.77|2669.62|2661.92|2669.39|2661.69|24
1646535930000|2022-03-06 03:05:30|2669.42|2661.72|2669.39|2661.69|2669.48|2661.78|2669.32|2661.62|21
1646535940000|2022-03-06 03:05:40|2669.41|2661.71|2669.48|2661.78|2669.54|2661.84|2669.41|2661.71|20
1646535950000|2022-03-06 03:05:50|2669.54|2661.84|2669.48|2661.78|2669.58|2661.88|2669.48|2661.78|18
1646535960000|2022-03-06 03:06:00|2669.56|2661.86|2669.58|2661.88|2669.6|2661.9|2669.36|2661.66|15
1646535970000|2022-03-06 03:06:10|2669.59|2661.89|2669.52|2661.82|2669.6|2661.9|2669.49|2661.79|20
1646535980000|2022-03-06 03:06:20|2669.49|2661.79|2669.44|2661.74|2669.59|2661.89|2669.44|2661.74|19
1646535990000|2022-03-06 03:06:30|2669.5|2661.8|2669.45|2661.75|2669.55|2661.85|2669.44|2661.74|21
1646536000000|2022-03-06 03:06:40|2669.56|2661.86|2669.37|2661.67|2669.56|2661.86|2669.14|2661.44|22
1646536010000|2022-03-06 03:06:50|2669.31|2661.61|2669.41|2661.71|2669.44|2661.74|2669.31|2661.61|17
1646536020000|2022-03-06 03:07:00|2669.44|2661.74|2669.44|2661.74|2669.46|2661.76|2669.39|2661.69|19
1646536030000|2022-03-06 03:07:10|2669.42|2661.72|2669.45|2661.75|2669.45|2661.75|2669.4|2661.7|17
1646536040000|2022-03-06 03:07:20|2669.43|2661.73|2669.67|2661.97|2669.73|2662.03|2669.43|2661.73|23
1646536050000|2022-03-06 03:07:30|2669.68|2661.98|2669.7|2662|2669.72|2662.02|2669.65|2661.95|17
1646536060000|2022-03-06 03:07:40|2669.71|2662.01|2669.56|2661.86|2669.71|2662.01|2669.56|2661.86|12
1646536070000|2022-03-06 03:07:50|2669.55|2661.85|2669.59|2661.89|2669.63|2661.93|2669.49|2661.79|12
1646536080000|2022-03-06 03:08:00|2669.57|2661.87|2669.47|2661.77|2669.57|2661.87|2669.44|2661.74|21
1646536090000|2022-03-06 03:08:10|2669.49|2661.79|2669.45|2661.75|2669.58|2661.88|2669.42|2661.72|23
1646536100000|2022-03-06 03:08:20|2669.46|2661.76|2669.57|2661.87|2669.57|2661.87|2669.43|2661.73|22
1646536110000|2022-03-06 03:08:30|2669.54|2661.84|2669.57|2661.87|2669.59|2661.89|2669.54|2661.84|17
1646536120000|2022-03-06 03:08:40|2669.58|2661.88|2669.42|2661.72|2669.59|2661.89|2669.12|2661.42|26
1646536130000|2022-03-06 03:08:50|2669.48|2661.78|2669.5|2661.8|2669.57|2661.87|2669.47|2661.77|21
1646536140000|2022-03-06 03:09:00|2669.48|2661.78|2669.21|2661.51|2669.53|2661.83|2669.01|2661.31|28
1646536150000|2022-03-06 03:09:10|2669.2|2661.5|2669.23|2661.53|2669.24|2661.54|2669.05|2661.35|23
1646536160000|2022-03-06 03:09:20|2669.22|2661.52|2669.17|2661.47|2669.22|2661.52|2669.15|2661.45|14
1646536170000|2022-03-06 03:09:30|2669.12|2661.42|2669.12|2661.42|2669.17|2661.47|2669.11|2661.41|17
1646536180000|2022-03-06 03:09:40|2668.98|2661.28|2669.17|2661.47|2669.17|2661.47|2668.98|2661.28|20
1646536190000|2022-03-06 03:09:50|2669.12|2661.42|2669.13|2661.43|2669.15|2661.45|2668.98|2661.28|21
1646536200000|2022-03-06 03:10:00|2669.11|2661.41|2669.19|2661.49|2669.66|2661.96|2669.11|2661.41|22
1646536210000|2022-03-06 03:10:10|2669.15|2661.45|2669.14|2661.44|2669.22|2661.52|2669|2661.3|21
1646536220000|2022-03-06 03:10:20|2669.18|2661.48|2669.16|2661.46|2669.23|2661.53|2669.12|2661.42|17
1646536230000|2022-03-06 03:10:30|2669.19|2661.49|2669.23|2661.53|2669.26|2661.56|2669.16|2661.46|19
1646536240000|2022-03-06 03:10:40|2669.18|2661.48|2669.22|2661.52|2669.25|2661.55|2669.18|2661.48|15
1646536250000|2022-03-06 03:10:50|2669.17|2661.47|2669.19|2661.49|2669.25|2661.55|2669.17|2661.47|26
1646536260000|2022-03-06 03:11:00|2669.12|2661.42|2669.56|2661.86|2669.67|2661.97|2669.12|2661.42|22
1646536270000|2022-03-06 03:11:10|2669.54|2661.84|2669.3|2661.6|2669.56|2661.86|2669.26|2661.56|22
1646536280000|2022-03-06 03:11:20|2669.36|2661.66|2669.29|2661.59|2669.36|2661.66|2669.25|2661.55|24
1646536290000|2022-03-06 03:11:30|2669.27|2661.57|2669.2|2661.5|2669.29|2661.59|2669.18|2661.48|24
1646536300000|2022-03-06 03:11:40|2669.21|2661.51|2669.23|2661.53|2669.29|2661.59|2669.17|2661.47|24
1646536310000|2022-03-06 03:11:50|2669.19|2661.49|2669.12|2661.42|2669.45|2661.75|2669.12|2661.42|22
1646536320000|2022-03-06 03:12:00|2669.11|2661.41|2669.09|2661.39|2669.23|2661.53|2669.09|2661.39|24
1646536330000|2022-03-06 03:12:10|2669.18|2661.48|2669.07|2661.37|2669.18|2661.48|2669.02|2661.32|18
1646536340000|2022-03-06 03:12:20|2669.06|2661.36|2669.09|2661.39|2669.2|2661.5|2669.06|2661.36|23
1646536350000|2022-03-06 03:12:30|2669.08|2661.38|2669.22|2661.52|2669.25|2661.55|2669.08|2661.38|21
1646536360000|2022-03-06 03:12:40|2669.23|2661.53|2669.16|2661.46|2669.23|2661.53|2669.09|2661.39|21
1646536370000|2022-03-06 03:12:50|2669.13|2661.43|2669.01|2661.31|2669.16|2661.46|2669|2661.3|19
1646536380000|2022-03-06 03:13:00|2669.03|2661.33|2669.09|2661.39|2669.13|2661.43|2668.99|2661.29|21
1646536390000|2022-03-06 03:13:10|2669.12|2661.42|2668.94|2661.24|2669.12|2661.42|2668.94|2661.24|22
1646536400000|2022-03-06 03:13:20|2668.96|2661.26|2669|2661.3|2669.08|2661.38|2668.95|2661.25|14
1646536410000|2022-03-06 03:13:30|2668.99|2661.29|2667.93|2660.23|2669.02|2661.32|2667.5|2659.8|26
1646536420000|2022-03-06 03:13:40|2667.96|2660.26|2667.85|2660.15|2668.07|2660.37|2667.64|2659.94|26
1646536430000|2022-03-06 03:13:50|2667.88|2660.18|2668.03|2660.33|2668.15|2660.45|2667.88|2660.18|27
1646536440000|2022-03-06 03:14:00|2667.93|2660.23|2667.81|2660.11|2668.04|2660.34|2667.73|2660.03|21
1646536450000|2022-03-06 03:14:10|2667.75|2660.05|2666.52|2658.82|2667.81|2660.11|2666.39|2658.69|24
1646536460000|2022-03-06 03:14:20|2666.47|2658.77|2666.05|2658.35|2666.52|2658.82|2665.95|2658.25|25
1646536470000|2022-03-06 03:14:30|2666.06|2658.36|2664.95|2657.25|2666.06|2658.36|2664.84|2657.14|23
1646536480000|2022-03-06 03:14:40|2664.97|2657.27|2665.11|2657.41|2665.54|2657.84|2664.97|2657.27|24
1646536490000|2022-03-06 03:14:50|2665.09|2657.39|2665.12|2657.42|2665.23|2657.53|2665.08|2657.38|22
1646536500000|2022-03-06 03:15:00|2665.15|2657.45|2665.55|2657.85|2665.71|2658.01|2665.07|2657.37|25
1646536510000|2022-03-06 03:15:10|2665.49|2657.79|2665.1|2657.4|2665.54|2657.84|2665.03|2657.33|28
1646536520000|2022-03-06 03:15:20|2665.12|2657.42|2665.44|2657.74|2665.56|2657.86|2665.12|2657.42|21
1646536530000|2022-03-06 03:15:30|2665.45|2657.75|2665.47|2657.77|2665.49|2657.79|2665.41|2657.71|10
1646536540000|2022-03-06 03:15:40|2665.4|2657.7|2665.44|2657.74|2665.44|2657.74|2665.33|2657.63|15
1646536550000|2022-03-06 03:15:50|2665.39|2657.69|2665.41|2657.71|2665.44|2657.74|2665.34|2657.64|16
1646536560000|2022-03-06 03:16:00|2665.42|2657.72|2665.48|2657.78|2665.48|2657.78|2665.41|2657.71|7
1646536570000|2022-03-06 03:16:10|2665.47|2657.77|2665.15|2657.45|2665.47|2657.77|2665.15|2657.45|15
1646536580000|2022-03-06 03:16:20|2664.99|2657.29|2663.95|2656.25|2664.99|2657.29|2663.95|2656.25|25
1646536590000|2022-03-06 03:16:30|2663.94|2656.24|2663.84|2656.14|2663.94|2656.24|2663.7|2656|16
1646536600000|2022-03-06 03:16:40|2663.75|2656.05|2664.29|2656.59|2664.29|2656.59|2663.55|2655.85|16
1646536610000|2022-03-06 03:16:50|2664.26|2656.56|2664.7|2657|2664.84|2657.14|2664.21|2656.51|24
1646536620000|2022-03-06 03:17:00|2664.69|2656.99|2664.47|2656.77|2664.75|2657.05|2664.42|2656.72|23
1646536630000|2022-03-06 03:17:10|2664.46|2656.76|2664.56|2656.86|2664.63|2656.93|2664.43|2656.73|15
1646536640000|2022-03-06 03:17:20|2664.61|2656.91|2664.7|2657|2665.06|2657.36|2664.5|2656.8|21
1646536650000|2022-03-06 03:17:30|2664.68|2656.98|2664.49|2656.79|2664.69|2656.99|2664.48|2656.78|19
1646536660000|2022-03-06 03:17:40|2664.47|2656.77|2664.7|2657|2664.76|2657.06|2664.46|2656.76|19
1646536670000|2022-03-06 03:17:50|2664.69|2656.99|2664.65|2656.95|2664.69|2656.99|2664.61|2656.91|11
1646536680000|2022-03-06 03:18:00|2664.66|2656.96|2664.64|2656.94|2664.67|2656.97|2664.59|2656.89|18
1646536690000|2022-03-06 03:18:10|2664.63|2656.93|2664.63|2656.93|2664.65|2656.95|2664.56|2656.86|15
1646536700000|2022-03-06 03:18:20|2664.35|2656.65|2664.05|2656.35|2664.35|2656.65|2663.95|2656.25|14
1646536710000|2022-03-06 03:18:30|2664.03|2656.33|2663.66|2655.96|2664.04|2656.34|2663.64|2655.94|15
1646536720000|2022-03-06 03:18:40|2663.67|2655.97|2664.37|2656.67|2664.37|2656.67|2663.51|2655.81|22
1646536730000|2022-03-06 03:18:50|2664.23|2656.53|2663.95|2656.25|2664.23|2656.53|2663.9|2656.2|18
1646536740000|2022-03-06 03:19:00|2663.92|2656.22|2664.08|2656.38|2664.08|2656.38|2663.9|2656.2|24
1646536750000|2022-03-06 03:19:10|2664.12|2656.42|2664.14|2656.44|2664.25|2656.55|2664.1|2656.4|18
1646536760000|2022-03-06 03:19:20|2664.16|2656.46|2664.12|2656.42|2664.16|2656.46|2663.89|2656.19|16
1646536770000|2022-03-06 03:19:30|2664.05|2656.35|2664.22|2656.52|2664.25|2656.55|2664.05|2656.35|19
1646536780000|2022-03-06 03:19:40|2664.23|2656.53|2663.95|2656.25|2664.23|2656.53|2663.9|2656.2|21
1646536790000|2022-03-06 03:19:50|2663.97|2656.27|2663.58|2655.88|2663.99|2656.29|2663.58|2655.88|19
1646536800000|2022-03-06 03:20:00|2663.59|2655.89|2663.33|2655.63|2663.59|2655.89|2663.32|2655.62|17
1646536810000|2022-03-06 03:20:10|2663.35|2655.65|2663.38|2655.68|2663.41|2655.71|2663.35|2655.65|9
1646536820000|2022-03-06 03:20:20|2663.36|2655.66|2663.45|2655.75|2663.51|2655.81|2663.36|2655.66|8
1646536830000|2022-03-06 03:20:30|2663.47|2655.77|2663.42|2655.72|2663.6|2655.9|2663.42|2655.72|7
1646536840000|2022-03-06 03:20:40|2663.4|2655.7|2663.46|2655.76|2663.46|2655.76|2663.35|2655.65|16
1646536850000|2022-03-06 03:20:50|2663.44|2655.74|2663.56|2655.86|2663.92|2656.22|2663.43|2655.73|21
1646536860000|2022-03-06 03:21:00|2663.5|2655.8|2663.47|2655.77|2663.52|2655.82|2663.46|2655.76|11
1646536870000|2022-03-06 03:21:10|2663.48|2655.78|2663.33|2655.63|2663.49|2655.79|2663.28|2655.58|22
1646536880000|2022-03-06 03:21:20|2663.35|2655.65|2662.74|2655.04|2663.51|2655.81|2662.63|2654.93|23
1646536890000|2022-03-06 03:21:30|2662.78|2655.08|2663|2655.3|2663|2655.3|2662.58|2654.88|23
1646536900000|2022-03-06 03:21:40|2663.02|2655.32|2663.06|2655.36|2663.09|2655.39|2663|2655.3|16
1646536910000|2022-03-06 03:21:50|2663.04|2655.34|2662.72|2655.02|2663.05|2655.35|2662.71|2655.01|20
1646536920000|2022-03-06 03:22:00|2662.65|2654.95|2661.39|2653.69|2662.74|2655.04|2661.39|2653.69|22
1646536930000|2022-03-06 03:22:10|2661.46|2653.76|2662.01|2654.31|2662.01|2654.31|2661.45|2653.75|20
1646536940000|2022-03-06 03:22:20|2661.96|2654.26|2662.1|2654.4|2662.62|2654.92|2661.83|2654.13|23
1646536950000|2022-03-06 03:22:30|2662.14|2654.44|2662.06|2654.36|2662.26|2654.56|2662.06|2654.36|23
1646536960000|2022-03-06 03:22:40|2662.1|2654.4|2662.08|2654.38|2662.23|2654.53|2661.94|2654.24|25
1646536970000|2022-03-06 03:22:50|2662.1|2654.4|2662.02|2654.32|2662.23|2654.53|2662.02|2654.32|21
1646536980000|2022-03-06 03:23:00|2662.04|2654.34|2661.89|2654.19|2662.19|2654.49|2661.85|2654.15|22
1646536990000|2022-03-06 03:23:10|2661.9|2654.2|2661.94|2654.24|2661.97|2654.27|2661.78|2654.08|18
1646537000000|2022-03-06 03:23:20|2661.95|2654.25|2661.88|2654.18|2661.95|2654.25|2661.79|2654.09|19
1646537010000|2022-03-06 03:23:30|2661.87|2654.17|2661.92|2654.22|2661.96|2654.26|2661.84|2654.14|21
1646537020000|2022-03-06 03:23:40|2661.91|2654.21|2661.78|2654.08|2661.91|2654.21|2661.77|2654.07|21
1646537030000|2022-03-06 03:23:50|2661.72|2654.02|2661.82|2654.12|2661.82|2654.12|2661.46|2653.76|24
1646537040000|2022-03-06 03:24:00|2661.81|2654.11|2661.41|2653.71|2661.88|2654.18|2661.41|2653.71|24
1646537050000|2022-03-06 03:24:10|2661.46|2653.76|2661.14|2653.44|2661.58|2653.88|2661.1|2653.4|22
1646537060000|2022-03-06 03:24:20|2661.1|2653.4|2661.08|2653.38|2661.18|2653.48|2661.03|2653.33|21
1646537070000|2022-03-06 03:24:30|2661.07|2653.37|2660.95|2653.25|2661.14|2653.44|2660.95|2653.25|23
1646537080000|2022-03-06 03:24:40|2660.97|2653.27|2660.95|2653.25|2661.09|2653.39|2660.95|2653.25|21
1646537090000|2022-03-06 03:24:50|2660.91|2653.21|2660.83|2653.13|2660.91|2653.21|2660.72|2653.02|21
1646537100000|2022-03-06 03:25:00|2660.84|2653.14|2660.86|2653.16|2660.93|2653.23|2660.75|2653.05|21
1646537110000|2022-03-06 03:25:10|2660.85|2653.15|2660.77|2653.07|2660.88|2653.18|2660.65|2652.95|20
1646537120000|2022-03-06 03:25:20|2660.83|2653.13|2661.05|2653.35|2661.2|2653.5|2660.74|2653.04|24
1646537130000|2022-03-06 03:25:30|2661.12|2653.42|2661.83|2654.13|2661.83|2654.13|2661.1|2653.4|21
1646537140000|2022-03-06 03:25:40|2661.9|2654.2|2662.15|2654.45|2662.4|2654.7|2661.9|2654.2|21
1646537150000|2022-03-06 03:25:50|2662.09|2654.39|2662.27|2654.57|2662.27|2654.57|2662.07|2654.37|23
1646537160000|2022-03-06 03:26:00|2662.28|2654.58|2662.17|2654.47|2662.33|2654.63|2662.13|2654.43|25
1646537170000|2022-03-06 03:26:10|2662.18|2654.48|2662.2|2654.5|2662.37|2654.67|2662.18|2654.48|19
1646537180000|2022-03-06 03:26:20|2662.31|2654.61|2662.37|2654.67|2662.39|2654.69|2662.31|2654.61|11
1646537190000|2022-03-06 03:26:30|2662.58|2654.88|2662.4|2654.7|2662.94|2655.24|2662.4|2654.7|22
1646537200000|2022-03-06 03:26:40|2662.5|2654.8|2662.7|2655|2662.71|2655.01|2662.39|2654.69|20
1646537210000|2022-03-06 03:26:50|2662.73|2655.03|2662.6|2654.9|2662.74|2655.04|2662.5|2654.8|20
1646537220000|2022-03-06 03:27:00|2662.67|2654.97|2662.55|2654.85|2662.68|2654.98|2662.51|2654.81|13
1646537230000|2022-03-06 03:27:10|2662.63|2654.93|2662.74|2655.04|2662.74|2655.04|2662.62|2654.92|17
1646537240000|2022-03-06 03:27:20|2662.75|2655.05|2662.86|2655.16|2662.86|2655.16|2662.75|2655.05|5
1646537250000|2022-03-06 03:27:30|2662.85|2655.15|2661.13|2653.43|2662.85|2655.15|2661.1|2653.4|25
1646537260000|2022-03-06 03:27:40|2661.12|2653.42|2662.79|2655.09|2662.79|2655.09|2661.08|2653.38|23
1646537270000|2022-03-06 03:27:50|2663.03|2655.33|2663.06|2655.36|2663.06|2655.36|2662.05|2654.35|25
1646537280000|2022-03-06 03:28:00|2663.03|2655.33|2662.98|2655.28|2663.19|2655.49|2662.86|2655.16|24
1646537290000|2022-03-06 03:28:10|2662.86|2655.16|2663.08|2655.38|2663.09|2655.39|2662.8|2655.1|25
1646537300000|2022-03-06 03:28:20|2663.02|2655.32|2663.53|2655.83|2663.53|2655.83|2663.01|2655.31|22
1646537310000|2022-03-06 03:28:30|2663.51|2655.81|2664.06|2656.36|2664.15|2656.45|2663.51|2655.81|26
1646537320000|2022-03-06 03:28:40|2664.15|2656.45|2663.71|2656.01|2664.15|2656.45|2663.65|2655.95|22
1646537330000|2022-03-06 03:28:50|2663.69|2655.99|2663.4|2655.7|2663.69|2655.99|2663.3|2655.6|17
1646537340000|2022-03-06 03:29:00|2663.43|2655.73|2663.29|2655.59|2663.57|2655.87|2663.24|2655.54|27
1646537350000|2022-03-06 03:29:10|2663.36|2655.66|2663.07|2655.37|2663.42|2655.72|2663.01|2655.31|24
1646537360000|2022-03-06 03:29:20|2663.1|2655.4|2663.06|2655.36|2663.16|2655.46|2663.05|2655.35|22
1646537370000|2022-03-06 03:29:30|2663.19|2655.49|2661.92|2654.22|2663.27|2655.57|2661.59|2653.89|23
1646537380000|2022-03-06 03:29:40|2661.93|2654.23|2662.03|2654.33|2662.21|2654.51|2661.63|2653.93|21
1646537390000|2022-03-06 03:29:50|2662.08|2654.38|2661.94|2654.24|2662.13|2654.43|2661.82|2654.12|26
1646537400000|2022-03-06 03:30:00|2661.91|2654.21|2662.1|2654.4|2662.21|2654.51|2661.81|2654.11|17
1646537410000|2022-03-06 03:30:10|2662.11|2654.41|2661.88|2654.18|2662.2|2654.5|2661.88|2654.18|21
1646537420000|2022-03-06 03:30:20|2662|2654.3|2661.91|2654.21|2662|2654.3|2661.75|2654.05|18
1646537430000|2022-03-06 03:30:30|2661.9|2654.2|2661.9|2654.2|2661.92|2654.22|2661.8|2654.1|11
1646537440000|2022-03-06 03:30:40|2661.91|2654.21|2661.89|2654.19|2661.92|2654.22|2661.85|2654.15|9
1646537450000|2022-03-06 03:30:50|2661.88|2654.18|2661.77|2654.07|2661.88|2654.18|2661.4|2653.7|14
1646537460000|2022-03-06 03:31:00|2661.76|2654.06|2661.78|2654.08|2661.83|2654.13|2661.68|2653.98|12
1646537470000|2022-03-06 03:31:10|2661.77|2654.07|2661.96|2654.26|2661.98|2654.28|2661.7|2654|15
1646537480000|2022-03-06 03:31:20|2662.03|2654.33|2662.36|2654.66|2662.41|2654.71|2662.03|2654.33|20
1646537490000|2022-03-06 03:31:30|2662.35|2654.65|2662.28|2654.58|2662.37|2654.67|2662.18|2654.48|19
1646537500000|2022-03-06 03:31:40|2662.34|2654.64|2661.82|2654.12|2662.35|2654.65|2661.82|2654.12|21
1646537510000|2022-03-06 03:31:50|2661.81|2654.11|2662.02|2654.32|2662.02|2654.32|2661.81|2654.11|26
1646537520000|2022-03-06 03:32:00|2662|2654.3|2661.17|2653.47|2662|2654.3|2661.17|2653.47|22
1646537530000|2022-03-06 03:32:10|2660.99|2653.29|2660.19|2652.49|2660.99|2653.29|2660.15|2652.45|25
1646537540000|2022-03-06 03:32:20|2660.24|2652.54|2660.98|2653.28|2660.98|2653.28|2660.21|2652.51|26
1646537550000|2022-03-06 03:32:30|2660.85|2653.15|2660.64|2652.94|2660.85|2653.15|2660.51|2652.81|27
1646537560000|2022-03-06 03:32:40|2660.62|2652.92|2660.88|2653.18|2660.94|2653.24|2660.62|2652.92|22
1646537570000|2022-03-06 03:32:50|2660.84|2653.14|2660.74|2653.04|2660.84|2653.14|2660.56|2652.86|19
1646537580000|2022-03-06 03:33:00|2660.7|2653|2660.71|2653.01|2660.76|2653.06|2660.64|2652.94|19
1646537590000|2022-03-06 03:33:10|2660.76|2653.06|2660.71|2653.01|2660.85|2653.15|2660.68|2652.98|24
1646537600000|2022-03-06 03:33:20|2660.74|2653.04|2660.75|2653.05|2660.77|2653.07|2660.65|2652.95|22
1646537610000|2022-03-06 03:33:30|2660.76|2653.06|2660.64|2652.94|2660.77|2653.07|2660.58|2652.88|19
1646537620000|2022-03-06 03:33:40|2660.68|2652.98|2660.55|2652.85|2660.75|2653.05|2660.54|2652.84|20
1646537630000|2022-03-06 03:33:50|2660.53|2652.83|2660.05|2652.35|2660.53|2652.83|2660.01|2652.31|19
1646537640000|2022-03-06 03:34:00|2660.01|2652.31|2660.08|2652.38|2660.39|2652.69|2660.01|2652.31|26
1646537650000|2022-03-06 03:34:10|2659.98|2652.28|2660.08|2652.38|2660.08|2652.38|2659.91|2652.21|18
1646537660000|2022-03-06 03:34:20|2660.06|2652.36|2660.32|2652.62|2660.33|2652.63|2660.03|2652.33|20
1646537670000|2022-03-06 03:34:30|2660.23|2652.53|2659.39|2651.69|2660.23|2652.53|2659.38|2651.68|24
1646537680000|2022-03-06 03:34:40|2659.38|2651.68|2659.24|2651.54|2659.6|2651.9|2659.13|2651.43|21
1646537690000|2022-03-06 03:34:50|2659.18|2651.48|2658.99|2651.29|2659.25|2651.55|2658.99|2651.29|25
1646537700000|2022-03-06 03:35:00|2659.01|2651.31|2658.85|2651.15|2659.01|2651.31|2658.82|2651.12|19
1646537710000|2022-03-06 03:35:10|2658.83|2651.13|2658.16|2650.46|2658.83|2651.13|2658.1|2650.4|24
1646537720000|2022-03-06 03:35:20|2658.21|2650.51|2657.73|2650.03|2658.28|2650.58|2657.58|2649.88|28
1646537730000|2022-03-06 03:35:30|2657.78|2650.08|2657.77|2650.07|2658.4|2650.7|2657.77|2650.07|25
1646537740000|2022-03-06 03:35:40|2657.59|2649.89|2656.19|2648.49|2657.66|2649.96|2656.19|2648.49|22
1646537750000|2022-03-06 03:35:50|2655.64|2647.94|2652.57|2644.87|2655.64|2647.94|2652.57|2644.87|29
1646537760000|2022-03-06 03:36:00|2652.4|2644.7|2649.87|2642.17|2652.4|2644.7|2648.54|2640.84|27
1646537770000|2022-03-06 03:36:10|2649.95|2642.25|2649.85|2642.15|2650.12|2642.42|2648.85|2641.15|28
1646537780000|2022-03-06 03:36:20|2649.87|2642.17|2650.17|2642.47|2650.33|2642.63|2649.86|2642.16|25
1646537790000|2022-03-06 03:36:30|2650.18|2642.48|2652.63|2644.93|2652.71|2645.01|2650.18|2642.48|23
1646537800000|2022-03-06 03:36:40|2652.47|2644.77|2653.04|2645.34|2653.04|2645.34|2652.33|2644.63|23
1646537810000|2022-03-06 03:36:50|2652.93|2645.23|2654.53|2646.83|2654.65|2646.95|2652.85|2645.15|24
1646537820000|2022-03-06 03:37:00|2654.13|2646.43|2654.7|2647|2654.83|2647.13|2653.96|2646.26|25
1646537830000|2022-03-06 03:37:10|2654.72|2647.02|2651.78|2644.08|2654.72|2647.02|2651.7|2644|25
1646537840000|2022-03-06 03:37:20|2651.69|2643.99|2651.53|2643.83|2651.92|2644.22|2651.53|2643.83|21
1646537850000|2022-03-06 03:37:30|2651.36|2643.66|2650.72|2643.02|2651.36|2643.66|2649.74|2642.04|25
1646537860000|2022-03-06 03:37:40|2650.73|2643.03|2650.98|2643.28|2651.28|2643.58|2650.67|2642.97|27
1646537870000|2022-03-06 03:37:50|2650.95|2643.25|2650.97|2643.27|2651.01|2643.31|2650.9|2643.2|21
1646537880000|2022-03-06 03:38:00|2650.99|2643.29|2651.63|2643.93|2651.96|2644.26|2650.89|2643.19|28
1646537890000|2022-03-06 03:38:10|2651.28|2643.58|2651.25|2643.55|2651.38|2643.68|2651|2643.3|23
1646537900000|2022-03-06 03:38:20|2651.27|2643.57|2650.14|2642.44|2651.27|2643.57|2650.12|2642.42|23
1646537910000|2022-03-06 03:38:30|2650|2642.3|2650.51|2642.81|2650.84|2643.14|2649.67|2641.97|23
1646537920000|2022-03-06 03:38:40|2650.5|2642.8|2649.93|2642.23|2650.5|2642.8|2649.65|2641.95|23
1646537930000|2022-03-06 03:38:50|2649.97|2642.27|2650.03|2642.33|2650.03|2642.33|2649.8|2642.1|24
1646537940000|2022-03-06 03:39:00|2650.06|2642.36|2650.41|2642.71|2650.41|2642.71|2649.84|2642.14|22
1646537950000|2022-03-06 03:39:10|2650.42|2642.72|2650.85|2643.15|2651.46|2643.76|2650.42|2642.72|23
1646537960000|2022-03-06 03:39:20|2650.86|2643.16|2650.37|2642.67|2650.86|2643.16|2650.26|2642.56|13
1646537970000|2022-03-06 03:39:30|2650.33|2642.63|2650.1|2642.4|2650.55|2642.85|2650.1|2642.4|23
1646537980000|2022-03-06 03:39:40|2650.11|2642.41|2650.13|2642.43|2650.32|2642.62|2650.11|2642.41|20
1646537990000|2022-03-06 03:39:50|2650.11|2642.41|2648.74|2641.04|2650.11|2642.41|2648.66|2640.96|18
1646538000000|2022-03-06 03:40:00|2648.55|2640.85|2648.62|2640.92|2649.01|2641.31|2648.55|2640.85|25
1646538010000|2022-03-06 03:40:10|2648.12|2640.42|2646.82|2639.12|2648.12|2640.42|2646.81|2639.11|26
1646538020000|2022-03-06 03:40:20|2646.79|2639.09|2646.45|2638.75|2646.87|2639.17|2646.3|2638.6|25
1646538030000|2022-03-06 03:40:30|2646.43|2638.73|2645.44|2637.74|2646.43|2638.73|2644.92|2637.22|27
1646538040000|2022-03-06 03:40:40|2645.31|2637.61|2645.91|2638.21|2645.99|2638.29|2645.31|2637.61|28
1646538050000|2022-03-06 03:40:50|2645.92|2638.22|2645.25|2637.55|2645.93|2638.23|2645.15|2637.45|22
1646538060000|2022-03-06 03:41:00|2645.26|2637.56|2644.89|2637.19|2645.3|2637.6|2644.81|2637.11|23
1646538070000|2022-03-06 03:41:10|2644.99|2637.29|2645.18|2637.48|2645.33|2637.63|2644.95|2637.25|24
1646538080000|2022-03-06 03:41:20|2645.16|2637.46|2645.93|2638.23|2646.32|2638.62|2645.16|2637.46|25
1646538090000|2022-03-06 03:41:30|2645.94|2638.24|2645.82|2638.12|2646.22|2638.52|2645.5|2637.8|28
1646538100000|2022-03-06 03:41:40|2645.83|2638.13|2646.09|2638.39|2646.4|2638.7|2645.81|2638.11|26
1646538110000|2022-03-06 03:41:50|2646.1|2638.4|2646.16|2638.46|2646.56|2638.86|2646.09|2638.39|25
1646538120000|2022-03-06 03:42:00|2646.21|2638.51|2645.78|2638.08|2646.21|2638.51|2645.51|2637.81|23
1646538130000|2022-03-06 03:42:10|2645.77|2638.07|2646.73|2639.03|2646.81|2639.11|2645.77|2638.07|25
1646538140000|2022-03-06 03:42:20|2646.77|2639.07|2646.4|2638.7|2646.8|2639.1|2646.22|2638.52|22
1646538150000|2022-03-06 03:42:30|2646.38|2638.68|2646.73|2639.03|2646.75|2639.05|2646.38|2638.68|23
1646538160000|2022-03-06 03:42:40|2646.74|2639.04|2646.79|2639.09|2647.05|2639.35|2646.6|2638.9|26
1646538170000|2022-03-06 03:42:50|2646.91|2639.21|2646.8|2639.1|2647.61|2639.91|2646.58|2638.88|26
1646538180000|2022-03-06 03:43:00|2646.81|2639.11|2646.76|2639.06|2646.98|2639.28|2646.73|2639.03|26
1646538190000|2022-03-06 03:43:10|2646.92|2639.22|2646.96|2639.26|2647.04|2639.34|2646.86|2639.16|22
1646538200000|2022-03-06 03:43:20|2646.93|2639.23|2647.26|2639.56|2647.29|2639.59|2646.93|2639.23|21
1646538210000|2022-03-06 03:43:30|2647.2|2639.5|2647.11|2639.41|2647.23|2639.53|2647.04|2639.34|17
1646538220000|2022-03-06 03:43:40|2647.09|2639.39|2646.94|2639.24|2647.12|2639.42|2646.79|2639.09|20
1646538230000|2022-03-06 03:43:50|2646.93|2639.23|2644.75|2637.05|2646.93|2639.23|2644.75|2637.05|28
1646538240000|2022-03-06 03:44:00|2644.79|2637.09|2646.11|2638.41|2646.11|2638.41|2644.78|2637.08|23
1646538250000|2022-03-06 03:44:10|2646.09|2638.39|2646.11|2638.41|2646.37|2638.67|2646.09|2638.39|24
1646538260000|2022-03-06 03:44:20|2646.16|2638.46|2646.24|2638.54|2646.75|2639.05|2646.16|2638.46|27
1646538270000|2022-03-06 03:44:30|2646.22|2638.52|2646.27|2638.57|2646.36|2638.66|2646.13|2638.43|23
1646538280000|2022-03-06 03:44:40|2646.24|2638.54|2646.2|2638.5|2646.31|2638.61|2646.2|2638.5|24
1646538290000|2022-03-06 03:44:50|2646.25|2638.55|2646.63|2638.93|2646.64|2638.94|2646.25|2638.55|23
1646538300000|2022-03-06 03:45:00|2646.74|2639.04|2646.23|2638.53|2646.87|2639.17|2646.14|2638.44|29
1646538310000|2022-03-06 03:45:10|2646.18|2638.48|2646.32|2638.62|2646.33|2638.63|2646.11|2638.41|26
1646538320000|2022-03-06 03:45:20|2646.33|2638.63|2646.26|2638.56|2646.33|2638.63|2646.1|2638.4|28
1646538330000|2022-03-06 03:45:30|2646.22|2638.52|2646.19|2638.49|2646.48|2638.78|2646.19|2638.49|30
1646538340000|2022-03-06 03:45:40|2646.75|2639.05|2646.26|2638.56|2646.93|2639.23|2646.26|2638.56|32
1646538350000|2022-03-06 03:45:50|2646.21|2638.51|2646.23|2638.53|2646.57|2638.87|2646.05|2638.35|35
1646538360000|2022-03-06 03:46:00|2646.32|2638.62|2646.7|2639|2646.77|2639.07|2646.23|2638.53|22
1646538370000|2022-03-06 03:46:10|2646.78|2639.08|2646.56|2638.86|2646.78|2639.08|2646.27|2638.57|18
1646538380000|2022-03-06 03:46:20|2646.54|2638.84|2646.64|2638.94|2646.64|2638.94|2646.34|2638.64|30
1646538390000|2022-03-06 03:46:30|2646.58|2638.88|2646.59|2638.89|2646.65|2638.95|2646.28|2638.58|19
1646538400000|2022-03-06 03:46:40|2646.61|2638.91|2646.42|2638.72|2646.7|2639|2646.23|2638.53|32
1646538410000|2022-03-06 03:46:50|2646.53|2638.83|2646.58|2638.88|2646.67|2638.97|2646.53|2638.83|28
1646538420000|2022-03-06 03:47:00|2646.44|2638.74|2646.84|2639.14|2646.92|2639.22|2646.4|2638.7|25
1646538430000|2022-03-06 03:47:10|2646.88|2639.18|2646.87|2639.17|2647.02|2639.32|2646.67|2638.97|33
1646538440000|2022-03-06 03:47:20|2646.86|2639.16|2646.93|2639.23|2646.97|2639.27|2646.7|2639|24
1646538450000|2022-03-06 03:47:30|2646.92|2639.22|2646.84|2639.14|2646.98|2639.28|2646.76|2639.06|30
1646538460000|2022-03-06 03:47:40|2646.9|2639.2|2647.13|2639.43|2647.14|2639.44|2646.78|2639.08|27
1646538470000|2022-03-06 03:47:50|2647.09|2639.39|2647.74|2640.04|2647.74|2640.04|2646.76|2639.06|26
1646538480000|2022-03-06 03:48:00|2647.52|2639.82|2647.96|2640.26|2648.33|2640.63|2647.52|2639.82|37
1646538490000|2022-03-06 03:48:10|2648.07|2640.37|2648.48|2640.78|2648.48|2640.78|2648|2640.3|30
1646538500000|2022-03-06 03:48:20|2648.45|2640.75|2648.69|2640.99|2648.82|2641.12|2648.18|2640.48|38
1646538510000|2022-03-06 03:48:30|2648.78|2641.08|2652.13|2644.43|2652.13|2644.43|2648.78|2641.08|39
1646538520000|2022-03-06 03:48:40|2651.67|2643.97|2651.85|2644.15|2653.12|2645.42|2651.24|2643.54|35
1646538530000|2022-03-06 03:48:50|2651.77|2644.07|2651.32|2643.62|2651.84|2644.14|2650.71|2643.01|37
1646538540000|2022-03-06 03:49:00|2651.35|2643.65|2651.35|2643.65|2651.43|2643.73|2651.17|2643.47|35
1646538550000|2022-03-06 03:49:10|2651.24|2643.54|2651.55|2643.85|2651.9|2644.2|2651.24|2643.54|36
1646538560000|2022-03-06 03:49:20|2651.43|2643.73|2651.56|2643.86|2651.62|2643.92|2651.43|2643.73|30
1646538570000|2022-03-06 03:49:30|2651.52|2643.82|2650.4|2642.7|2651.56|2643.86|2650.39|2642.69|32
1646538580000|2022-03-06 03:49:40|2650.37|2642.67|2650.4|2642.7|2650.4|2642.7|2649.8|2642.1|31
1646538590000|2022-03-06 03:49:50|2650.39|2642.69|2650.44|2642.74|2650.52|2642.82|2650.34|2642.64|29
1646538600000|2022-03-06 03:50:00|2650.45|2642.75|2650.92|2643.22|2650.96|2643.26|2650.01|2642.31|34
1646538610000|2022-03-06 03:50:10|2650.91|2643.21|2651.15|2643.45|2651.44|2643.74|2650.91|2643.21|27
1646538620000|2022-03-06 03:50:20|2651.14|2643.44|2650.94|2643.24|2651.17|2643.47|2650.56|2642.86|34
1646538630000|2022-03-06 03:50:30|2650.98|2643.28|2650.98|2643.28|2651.41|2643.71|2650.79|2643.09|35
1646538640000|2022-03-06 03:50:40|2650.97|2643.27|2650.82|2643.12|2651.1|2643.4|2650.68|2642.98|20
1646538650000|2022-03-06 03:50:50|2650.73|2643.03|2651|2643.3|2651|2643.3|2650.72|2643.02|35
1646538660000|2022-03-06 03:51:00|2650.98|2643.28|2651.1|2643.4|2651.19|2643.49|2650.74|2643.04|20
1646538670000|2022-03-06 03:51:10|2651.09|2643.39|2650.77|2643.07|2651.09|2643.39|2650.56|2642.86|23
1646538680000|2022-03-06 03:51:20|2650.72|2643.02|2650.85|2643.15|2650.95|2643.25|2650.72|2643.02|19
1646538690000|2022-03-06 03:51:30|2650.77|2643.07|2650.74|2643.04|2650.85|2643.15|2650.74|2643.04|14
1646538700000|2022-03-06 03:51:40|2650.72|2643.02|2650.64|2642.94|2650.94|2643.24|2650.64|2642.94|28
1646538710000|2022-03-06 03:51:50|2650.62|2642.92|2650.8|2643.1|2650.85|2643.15|2650.62|2642.92|23
1646538720000|2022-03-06 03:52:00|2650.83|2643.13|2651.33|2643.63|2651.35|2643.65|2650.81|2643.11|20
1646538730000|2022-03-06 03:52:10|2651.29|2643.59|2651.28|2643.58|2651.35|2643.65|2651.15|2643.45|24
1646538740000|2022-03-06 03:52:20|2651.29|2643.59|2651.4|2643.7|2651.41|2643.71|2651.27|2643.57|20
1646538750000|2022-03-06 03:52:30|2651.41|2643.71|2652.16|2644.46|2652.22|2644.52|2651.21|2643.51|28
1646538760000|2022-03-06 03:52:40|2652.15|2644.45|2651.14|2643.44|2652.22|2644.52|2651.12|2643.42|29
1646538770000|2022-03-06 03:52:50|2651.15|2643.45|2651.31|2643.61|2651.36|2643.66|2651.05|2643.35|31
1646538780000|2022-03-06 03:53:00|2651.32|2643.62|2650.92|2643.22|2651.74|2644.04|2650.92|2643.22|33
1646538790000|2022-03-06 03:53:10|2650.91|2643.21|2650.99|2643.29|2651.17|2643.47|2650.74|2643.04|31
1646538800000|2022-03-06 03:53:20|2651|2643.3|2650.77|2643.07|2651.22|2643.52|2650.76|2643.06|32
1646538810000|2022-03-06 03:53:30|2650.79|2643.09|2650.74|2643.04|2650.88|2643.18|2650.64|2642.94|35
1646538820000|2022-03-06 03:53:40|2650.76|2643.06|2650.99|2643.29|2650.99|2643.29|2650.42|2642.72|29
1646538830000|2022-03-06 03:53:50|2651.08|2643.38|2651.01|2643.31|2651.32|2643.62|2650.93|2643.23|29
1646538840000|2022-03-06 03:54:00|2650.96|2643.26|2650.57|2642.87|2650.96|2643.26|2650.47|2642.77|25
1646538850000|2022-03-06 03:54:10|2650.56|2642.86|2650.65|2642.95|2650.73|2643.03|2650.23|2642.53|18
1646538860000|2022-03-06 03:54:20|2650.53|2642.83|2648.92|2641.22|2650.53|2642.83|2648.82|2641.12|30
1646538870000|2022-03-06 03:54:30|2648.94|2641.24|2648.98|2641.28|2649.05|2641.35|2648.85|2641.15|33
1646538880000|2022-03-06 03:54:40|2648.72|2641.02|2649.03|2641.33|2649.3|2641.6|2648.67|2640.97|27
1646538890000|2022-03-06 03:54:50|2649.05|2641.35|2648.81|2641.11|2649.07|2641.37|2648.76|2641.06|28
1646538900000|2022-03-06 03:55:00|2648.8|2641.1|2648.62|2640.92|2649.11|2641.41|2648.55|2640.85|27
1646538910000|2022-03-06 03:55:10|2648.66|2640.96|2648.88|2641.18|2648.94|2641.24|2648.6|2640.9|27
1646538920000|2022-03-06 03:55:20|2648.82|2641.12|2648.84|2641.14|2648.98|2641.28|2648.7|2641|24
1646538930000|2022-03-06 03:55:30|2648.83|2641.13|2648.98|2641.28|2649.04|2641.34|2648.46|2640.76|25
1646538940000|2022-03-06 03:55:40|2648.97|2641.27|2650.06|2642.36|2650.06|2642.36|2648.44|2640.74|25
1646538950000|2022-03-06 03:55:50|2649.81|2642.11|2649.97|2642.27|2650.98|2643.28|2649.67|2641.97|30
1646538960000|2022-03-06 03:56:00|2650.04|2642.34|2650.2|2642.5|2650.45|2642.75|2649.96|2642.26|30
1646538970000|2022-03-06 03:56:10|2650.09|2642.39|2648.98|2641.28|2650.14|2642.44|2648.98|2641.28|33
1646538980000|2022-03-06 03:56:20|2649.06|2641.36|2649.23|2641.53|2649.23|2641.53|2648.86|2641.16|13
1646538990000|2022-03-06 03:56:30|2649.13|2641.43|2649.14|2641.44|2649.28|2641.58|2649.07|2641.37|11
1646539000000|2022-03-06 03:56:40|2649.15|2641.45|2649.25|2641.55|2649.38|2641.68|2649.15|2641.45|25
1646539010000|2022-03-06 03:56:50|2649.29|2641.59|2649.29|2641.59|2649.4|2641.7|2649.17|2641.47|32
1646539020000|2022-03-06 03:57:00|2649.34|2641.64|2649.14|2641.44|2649.83|2642.13|2649.14|2641.44|33
1646539030000|2022-03-06 03:57:10|2649.08|2641.38|2649.02|2641.32|2649.08|2641.38|2648.69|2640.99|27
1646539040000|2022-03-06 03:57:20|2649.04|2641.34|2649.09|2641.39|2649.11|2641.41|2648.88|2641.18|35
1646539050000|2022-03-06 03:57:30|2649.07|2641.37|2649.04|2641.34|2649.2|2641.5|2648.9|2641.2|24
1646539060000|2022-03-06 03:57:40|2649|2641.3|2648.81|2641.11|2649.04|2641.34|2648.81|2641.11|21
1646539070000|2022-03-06 03:57:50|2648.82|2641.12|2646.91|2639.21|2648.82|2641.12|2646.85|2639.15|36
1646539080000|2022-03-06 03:58:00|2647.1|2639.4|2646.73|2639.03|2647.11|2639.41|2646.64|2638.94|35
1646539090000|2022-03-06 03:58:10|2646.71|2639.01|2646.8|2639.1|2647.2|2639.5|2646.68|2638.98|35
1646539100000|2022-03-06 03:58:20|2646.74|2639.04|2644.41|2636.71|2646.74|2639.04|2644.19|2636.49|36
1646539110000|2022-03-06 03:58:30|2644.4|2636.7|2643.58|2635.88|2644.46|2636.76|2643.58|2635.88|29
1646539120000|2022-03-06 03:58:40|2643.5|2635.8|2639.64|2631.94|2643.5|2635.8|2639.48|2631.78|39
1646539130000|2022-03-06 03:58:50|2639.69|2631.99|2639.53|2631.83|2640.45|2632.75|2639.52|2631.82|32
1646539140000|2022-03-06 03:59:00|2639.45|2631.75|2638.59|2630.89|2639.54|2631.84|2638.59|2630.89|39
1646539150000|2022-03-06 03:59:10|2638.6|2630.9|2640.51|2632.81|2641.1|2633.4|2638.56|2630.86|36
1646539160000|2022-03-06 03:59:20|2640.5|2632.8|2641.64|2633.94|2641.87|2634.17|2640.5|2632.8|37
1646539170000|2022-03-06 03:59:30|2641.67|2633.97|2642.26|2634.56|2642.49|2634.79|2641.67|2633.97|34
1646539180000|2022-03-06 03:59:40|2642.25|2634.55|2642.86|2635.16|2642.86|2635.16|2641.96|2634.26|36
1646539190000|2022-03-06 03:59:50|2642.79|2635.09|2642.96|2635.26|2643|2635.3|2642.68|2634.98|34
1646539200000|2022-03-06 04:00:00|2642.89|2635.19|2640.49|2632.79|2642.93|2635.23|2640.34|2632.64|24
1646539210000|2022-03-06 04:00:10|2640.66|2632.96|2642.97|2635.27|2642.97|2635.27|2640.66|2632.96|25
1646539220000|2022-03-06 04:00:20|2643.12|2635.42|2644.37|2636.67|2644.37|2636.67|2643.12|2635.42|24
1646539230000|2022-03-06 04:00:30|2644.54|2636.84|2646.19|2638.49|2646.19|2638.49|2644.54|2636.84|24
1646539240000|2022-03-06 04:00:40|2646.43|2638.73|2646.4|2638.7|2646.58|2638.88|2645.99|2638.29|26
1646539250000|2022-03-06 04:00:50|2646.46|2638.76|2646.53|2638.83|2646.53|2638.83|2646.08|2638.38|22
1646539260000|2022-03-06 04:01:00|2646.55|2638.85|2646.36|2638.66|2646.55|2638.85|2646.09|2638.39|27
1646539270000|2022-03-06 04:01:10|2646.4|2638.7|2646.16|2638.46|2646.4|2638.7|2645.74|2638.04|23
1646539280000|2022-03-06 04:01:20|2646.18|2638.48|2647.02|2639.32|2647.16|2639.46|2646.18|2638.48|23
1646539290000|2022-03-06 04:01:30|2647.12|2639.42|2646.27|2638.57|2647.25|2639.55|2646.27|2638.57|20
1646539300000|2022-03-06 04:01:40|2646.34|2638.64|2646.21|2638.51|2646.38|2638.68|2646.21|2638.51|23
1646539310000|2022-03-06 04:01:50|2646.23|2638.53|2646.28|2638.58|2646.32|2638.62|2646.22|2638.52|18
1646539320000|2022-03-06 04:02:00|2646.3|2638.6|2644.44|2636.74|2646.3|2638.6|2644.44|2636.74|26
1646539330000|2022-03-06 04:02:10|2644.23|2636.53|2642.38|2634.68|2644.26|2636.56|2642.38|2634.68|25
1646539340000|2022-03-06 04:02:20|2642.25|2634.55|2642.17|2634.47|2642.25|2634.55|2640.95|2633.25|28
1646539350000|2022-03-06 04:02:30|2642.13|2634.43|2641.93|2634.23|2642.9|2635.2|2641.93|2634.23|27
1646539360000|2022-03-06 04:02:40|2641.98|2634.28|2641.97|2634.27|2642.25|2634.55|2641.83|2634.13|25
1646539370000|2022-03-06 04:02:50|2641.9|2634.2|2635.43|2627.73|2641.9|2634.2|2635.39|2627.69|28
1646539380000|2022-03-06 04:03:00|2635.14|2627.44|2630.98|2623.28|2635.14|2627.44|2630.98|2623.28|28
1646539390000|2022-03-06 04:03:10|2630.44|2622.74|2627.9|2620.2|2630.44|2622.74|2626.72|2619.02|28
1646539400000|2022-03-06 04:03:20|2628.01|2620.31|2631.47|2623.77|2631.66|2623.96|2628.01|2620.31|29
1646539410000|2022-03-06 04:03:30|2631.66|2623.96|2629.47|2621.77|2632.35|2624.65|2629.23|2621.53|28
1646539420000|2022-03-06 04:03:40|2629.37|2621.67|2626.88|2619.18|2629.37|2621.67|2626.72|2619.02|29
1646539430000|2022-03-06 04:03:50|2626.81|2619.11|2624.46|2616.76|2627.53|2619.83|2624.46|2616.76|28
1646539440000|2022-03-06 04:04:00|2624.11|2616.41|2622.32|2614.62|2625.15|2617.45|2622.28|2614.58|29
1646539450000|2022-03-06 04:04:10|2621.94|2614.24|2626.9|2619.2|2626.9|2619.2|2621.94|2614.24|28
1646539460000|2022-03-06 04:04:20|2627.07|2619.37|2626.19|2618.49|2628.84|2621.14|2626.19|2618.49|28
1646539470000|2022-03-06 04:04:30|2625.76|2618.06|2627.93|2620.23|2628.21|2620.51|2625.14|2617.44|28
1646539480000|2022-03-06 04:04:40|2628.12|2620.42|2628.73|2621.03|2629.75|2622.05|2627.48|2619.78|28
1646539490000|2022-03-06 04:04:50|2628.72|2621.02|2628.99|2621.29|2629.33|2621.63|2628.13|2620.43|27
1646539500000|2022-03-06 04:05:00|2629.03|2621.33|2626.3|2618.6|2629.46|2621.76|2626.05|2618.35|26
1646539510000|2022-03-06 04:05:10|2626.48|2618.78|2626.54|2618.84|2626.75|2619.05|2625.11|2617.41|27
1646539520000|2022-03-06 04:05:20|2626.66|2618.96|2629.96|2622.26|2629.96|2622.26|2626.66|2618.96|27
1646539530000|2022-03-06 04:05:30|2630.09|2622.39|2629.77|2622.07|2630.26|2622.56|2629.02|2621.32|28
1646539540000|2022-03-06 04:05:40|2629.84|2622.14|2630.72|2623.02|2630.96|2623.26|2629.84|2622.14|26
1646539550000|2022-03-06 04:05:50|2630.71|2623.01|2631.1|2623.4|2631.1|2623.4|2630.26|2622.56|25
1646539560000|2022-03-06 04:06:00|2631.11|2623.41|2633.49|2625.79|2633.49|2625.79|2631.11|2623.41|24
1646539570000|2022-03-06 04:06:10|2633.59|2625.89|2634.13|2626.43|2634.13|2626.43|2633.19|2625.49|24
1646539580000|2022-03-06 04:06:20|2633.83|2626.13|2633.91|2626.21|2634.85|2627.15|2633.83|2626.13|29
1646539590000|2022-03-06 04:06:30|2633.92|2626.22|2636.95|2629.25|2637.37|2629.67|2633.92|2626.22|26
1646539600000|2022-03-06 04:06:40|2636.82|2629.12|2633.18|2625.48|2636.82|2629.12|2633.13|2625.43|27
1646539610000|2022-03-06 04:06:50|2633.12|2625.42|2631.44|2623.74|2633.12|2625.42|2630.67|2622.97|28
1646539620000|2022-03-06 04:07:00|2630.96|2623.26|2632.22|2624.52|2632.22|2624.52|2629.79|2622.09|28
1646539630000|2022-03-06 04:07:10|2632.26|2624.56|2632.64|2624.94|2632.64|2624.94|2631.77|2624.07|29
1646539640000|2022-03-06 04:07:20|2632.66|2624.96|2633.09|2625.39|2633.34|2625.64|2632.62|2624.92|25
1646539650000|2022-03-06 04:07:30|2632.78|2625.08|2632.09|2624.39|2632.78|2625.08|2631.59|2623.89|24
1646539660000|2022-03-06 04:07:40|2632.06|2624.36|2631.49|2623.79|2632.1|2624.4|2631.25|2623.55|23
1646539670000|2022-03-06 04:07:50|2631.65|2623.95|2631.39|2623.69|2631.84|2624.14|2631.35|2623.65|25
1646539680000|2022-03-06 04:08:00|2631.38|2623.68|2631.7|2624|2631.7|2624|2631.34|2623.64|24
1646539690000|2022-03-06 04:08:10|2631.74|2624.04|2631.2|2623.5|2632.27|2624.57|2631.2|2623.5|24
1646539700000|2022-03-06 04:08:20|2630.89|2623.19|2630.66|2622.96|2630.97|2623.27|2630.61|2622.91|28
1646539710000|2022-03-06 04:08:30|2630.76|2623.06|2631.69|2623.99|2631.79|2624.09|2630.5|2622.8|24
1646539720000|2022-03-06 04:08:40|2631.54|2623.84|2631.99|2624.29|2632.16|2624.46|2631.24|2623.54|26
1646539730000|2022-03-06 04:08:50|2631.89|2624.19|2632.32|2624.62|2632.53|2624.83|2631.89|2624.19|22
1646539740000|2022-03-06 04:09:00|2632.3|2624.6|2630.63|2622.93|2632.36|2624.66|2630.38|2622.68|29
1646539750000|2022-03-06 04:09:10|2630.62|2622.92|2631.32|2623.62|2631.32|2623.62|2630.62|2622.92|22
1646539760000|2022-03-06 04:09:20|2631.34|2623.64|2632.23|2624.53|2632.35|2624.65|2631.3|2623.6|27
1646539770000|2022-03-06 04:09:30|2632.32|2624.62|2631.51|2623.81|2632.62|2624.92|2631.51|2623.81|25
1646539780000|2022-03-06 04:09:40|2631.46|2623.76|2631.27|2623.57|2631.55|2623.85|2630.93|2623.23|25
1646539790000|2022-03-06 04:09:50|2631.25|2623.55|2631.96|2624.26|2631.96|2624.26|2631.17|2623.47|26
1646539800000|2022-03-06 04:10:00|2631.99|2624.29|2630.71|2623.01|2632.39|2624.69|2630.71|2623.01|26
1646539810000|2022-03-06 04:10:10|2630.68|2622.98|2631.47|2623.77|2631.51|2623.81|2630.51|2622.81|22
1646539820000|2022-03-06 04:10:20|2631.56|2623.86|2630.67|2622.97|2631.57|2623.87|2630.21|2622.51|27
1646539830000|2022-03-06 04:10:30|2631|2623.3|2631.39|2623.69|2631.4|2623.7|2630.85|2623.15|27
1646539840000|2022-03-06 04:10:40|2631.26|2623.56|2631.34|2623.64|2631.34|2623.64|2631.12|2623.42|23
1646539850000|2022-03-06 04:10:50|2631.39|2623.69|2631.09|2623.39|2631.47|2623.77|2630.98|2623.28|26
1646539860000|2022-03-06 04:11:00|2631.2|2623.5|2630.79|2623.09|2631.2|2623.5|2630.6|2622.9|28
1646539870000|2022-03-06 04:11:10|2630.83|2623.13|2630.51|2622.81|2630.91|2623.21|2630.43|2622.73|24
1646539880000|2022-03-06 04:11:20|2630.55|2622.85|2630.45|2622.75|2631.23|2623.53|2630.45|2622.75|26
1646539890000|2022-03-06 04:11:30|2630.7|2623|2630.86|2623.16|2630.86|2623.16|2630.59|2622.89|24
1646539900000|2022-03-06 04:11:40|2630.87|2623.17|2630.54|2622.84|2630.87|2623.17|2630.47|2622.77|25
1646539910000|2022-03-06 04:11:50|2630.53|2622.83|2630.32|2622.62|2630.62|2622.92|2630.28|2622.58|28
1646539920000|2022-03-06 04:12:00|2630.38|2622.68|2630.6|2622.9|2630.6|2622.9|2630.31|2622.61|22
1646539930000|2022-03-06 04:12:10|2630.64|2622.94|2631.8|2624.1|2631.82|2624.12|2630.63|2622.93|25
1646539940000|2022-03-06 04:12:20|2631.81|2624.11|2631.86|2624.16|2632.4|2624.7|2631.75|2624.05|25
1646539950000|2022-03-06 04:12:30|2631.32|2623.62|2631.39|2623.69|2631.39|2623.69|2631.03|2623.33|26
1646539960000|2022-03-06 04:12:40|2631.38|2623.68|2632.28|2624.58|2632.3|2624.6|2631.35|2623.65|24
1646539970000|2022-03-06 04:12:50|2632.29|2624.59|2632.23|2624.53|2632.29|2624.59|2632.03|2624.33|23
1646539980000|2022-03-06 04:13:00|2632.22|2624.52|2632.62|2624.92|2632.68|2624.98|2632.21|2624.51|21
1646539990000|2022-03-06 04:13:10|2632.63|2624.93|2632.82|2625.12|2632.92|2625.22|2632.62|2624.92|27
1646540000000|2022-03-06 04:13:20|2632.89|2625.19|2633.61|2625.91|2633.63|2625.93|2632.89|2625.19|21
1646540010000|2022-03-06 04:13:30|2633.4|2625.7|2633.9|2626.2|2633.96|2626.26|2633.35|2625.65|20
1646540020000|2022-03-06 04:13:40|2633.91|2626.21|2634.19|2626.49|2634.32|2626.62|2633.9|2626.2|25
1646540030000|2022-03-06 04:13:50|2634.14|2626.44|2635.07|2627.37|2635.09|2627.39|2634.02|2626.32|25
1646540040000|2022-03-06 04:14:00|2635.13|2627.43|2636.07|2628.37|2636.07|2628.37|2635.07|2627.37|22
1646540050000|2022-03-06 04:14:10|2636.09|2628.39|2636.35|2628.65|2636.4|2628.7|2636.06|2628.36|20
1646540060000|2022-03-06 04:14:20|2636.38|2628.68|2636.08|2628.38|2636.54|2628.84|2635.96|2628.26|22
1646540070000|2022-03-06 04:14:30|2636.09|2628.39|2636.01|2628.31|2636.12|2628.42|2636.01|2628.31|17
1646540080000|2022-03-06 04:14:40|2635.93|2628.23|2633.25|2625.55|2635.93|2628.23|2633.25|2625.55|27
1646540090000|2022-03-06 04:14:50|2633.27|2625.57|2633.93|2626.23|2633.93|2626.23|2633.16|2625.46|27
1646540100000|2022-03-06 04:15:00|2634.14|2626.44|2634.31|2626.61|2634.84|2627.14|2634.14|2626.44|27
1646540110000|2022-03-06 04:15:10|2634.34|2626.64|2635.32|2627.62|2635.36|2627.66|2634.32|2626.62|22
1646540120000|2022-03-06 04:15:20|2635.3|2627.6|2635.43|2627.73|2635.43|2627.73|2635.29|2627.59|23
1646540130000|2022-03-06 04:15:30|2635.41|2627.71|2635.26|2627.56|2635.98|2628.28|2635.26|2627.56|20
1646540140000|2022-03-06 04:15:40|2635.3|2627.6|2635.22|2627.52|2635.51|2627.81|2635.13|2627.43|21
1646540150000|2022-03-06 04:15:50|2635.2|2627.5|2635.27|2627.57|2635.3|2627.6|2635.19|2627.49|24
1646540160000|2022-03-06 04:16:00|2635.29|2627.59|2635.2|2627.5|2635.29|2627.59|2635.17|2627.47|19
1646540170000|2022-03-06 04:16:10|2635.25|2627.55|2635.55|2627.85|2635.64|2627.94|2635.2|2627.5|23
1646540180000|2022-03-06 04:16:20|2635.57|2627.87|2634.47|2626.77|2635.84|2628.14|2634.44|2626.74|27
1646540190000|2022-03-06 04:16:30|2634.5|2626.8|2635.45|2627.75|2635.54|2627.84|2634.39|2626.69|27
1646540200000|2022-03-06 04:16:40|2635.46|2627.76|2634.37|2626.67|2635.52|2627.82|2634.17|2626.47|24
1646540210000|2022-03-06 04:16:50|2634.32|2626.62|2634.59|2626.89|2634.77|2627.07|2634.22|2626.52|26
1646540220000|2022-03-06 04:17:00|2634.6|2626.9|2633.64|2625.94|2634.67|2626.97|2633.14|2625.44|25
1646540230000|2022-03-06 04:17:10|2633.67|2625.97|2633.7|2626|2633.85|2626.15|2633.67|2625.97|26
1646540240000|2022-03-06 04:17:20|2633.68|2625.98|2635.07|2627.37|2635.09|2627.39|2633.68|2625.98|25
1646540250000|2022-03-06 04:17:30|2635.05|2627.35|2635.07|2627.37|2635.18|2627.48|2634.86|2627.16|23
1646540260000|2022-03-06 04:17:40|2635.17|2627.47|2634.77|2627.07|2635.17|2627.47|2634.56|2626.86|24
1646540270000|2022-03-06 04:17:50|2634.89|2627.19|2634.52|2626.82|2635.12|2627.42|2634.52|2626.82|25
1646540280000|2022-03-06 04:18:00|2634.47|2626.77|2634.65|2626.95|2634.92|2627.22|2634.46|2626.76|23
1646540290000|2022-03-06 04:18:10|2634.6|2626.9|2634.96|2627.26|2635.03|2627.33|2634.6|2626.9|25
1646540300000|2022-03-06 04:18:20|2634.9|2627.2|2633.13|2625.43|2634.9|2627.2|2633.08|2625.38|27
1646540310000|2022-03-06 04:18:30|2633.16|2625.46|2633.96|2626.26|2634.06|2626.36|2633.16|2625.46|25
1646540320000|2022-03-06 04:18:40|2633.84|2626.14|2633.68|2625.98|2633.93|2626.23|2633.66|2625.96|25
1646540330000|2022-03-06 04:18:50|2633.64|2625.94|2633.6|2625.9|2633.64|2625.94|2633.4|2625.7|24
1646540340000|2022-03-06 04:19:00|2633.51|2625.81|2632.16|2624.46|2633.51|2625.81|2632.05|2624.35|28
1646540350000|2022-03-06 04:19:10|2632.38|2624.68|2631.26|2623.56|2632.65|2624.95|2631.08|2623.38|24
1646540360000|2022-03-06 04:19:20|2631.44|2623.74|2632.15|2624.45|2632.15|2624.45|2631.44|2623.74|26
1646540370000|2022-03-06 04:19:30|2632.17|2624.47|2632.29|2624.59|2632.29|2624.59|2631.83|2624.13|25
1646540380000|2022-03-06 04:19:40|2632.3|2624.6|2631.96|2624.26|2632.31|2624.61|2631.89|2624.19|22
1646540390000|2022-03-06 04:19:50|2631.84|2624.14|2630.06|2622.36|2631.84|2624.14|2629.99|2622.29|24
1646540400000|2022-03-06 04:20:00|2630.08|2622.38|2631.76|2624.06|2631.77|2624.07|2630.08|2622.38|27
1646540410000|2022-03-06 04:20:10|2631.75|2624.05|2632.67|2624.97|2632.74|2625.04|2631.73|2624.03|25
1646540420000|2022-03-06 04:20:20|2632.71|2625.01|2632.77|2625.07|2633.37|2625.67|2632.58|2624.88|26
1646540430000|2022-03-06 04:20:30|2632.71|2625.01|2631.99|2624.29|2632.79|2625.09|2631.99|2624.29|21
1646540440000|2022-03-06 04:20:40|2631.89|2624.19|2632.74|2625.04|2632.75|2625.05|2631.83|2624.13|24
1646540450000|2022-03-06 04:20:50|2632.77|2625.07|2632.85|2625.15|2632.85|2625.15|2632.48|2624.78|21
1646540460000|2022-03-06 04:21:00|2632.87|2625.17|2632.09|2624.39|2632.98|2625.28|2631.8|2624.1|25
1646540470000|2022-03-06 04:21:10|2632.1|2624.4|2632.44|2624.74|2632.5|2624.8|2632.1|2624.4|25
1646540480000|2022-03-06 04:21:20|2632.4|2624.7|2632.58|2624.88|2632.69|2624.99|2632.34|2624.64|18
1646540490000|2022-03-06 04:21:30|2632.49|2624.79|2632.01|2624.31|2632.56|2624.86|2631.92|2624.22|27
1646540500000|2022-03-06 04:21:40|2632.17|2624.47|2632.17|2624.47|2632.61|2624.91|2632.16|2624.46|26
1646540510000|2022-03-06 04:21:50|2632.23|2624.53|2632.69|2624.99|2632.69|2624.99|2632.1|2624.4|22
1646540520000|2022-03-06 04:22:00|2632.7|2625|2633.59|2625.89|2633.64|2625.94|2632.67|2624.97|17
1646540530000|2022-03-06 04:22:10|2633.58|2625.88|2633.29|2625.59|2633.66|2625.96|2633.23|2625.53|17
1646540540000|2022-03-06 04:22:20|2633.31|2625.61|2633.42|2625.72|2633.62|2625.92|2633.13|2625.43|22
1646540550000|2022-03-06 04:22:30|2633.41|2625.71|2633.39|2625.69|2633.62|2625.92|2632.92|2625.22|25
1646540560000|2022-03-06 04:22:40|2633.38|2625.68|2632.75|2625.05|2633.38|2625.68|2632.69|2624.99|19
1646540570000|2022-03-06 04:22:50|2632.79|2625.09|2632.71|2625.01|2632.96|2625.26|2632.68|2624.98|21
1646540580000|2022-03-06 04:23:00|2632.67|2624.97|2632.27|2624.57|2632.76|2625.06|2632.21|2624.51|24
1646540590000|2022-03-06 04:23:10|2632.28|2624.58|2632.32|2624.62|2632.34|2624.64|2632.26|2624.56|23
1646540600000|2022-03-06 04:23:20|2632.34|2624.64|2632.41|2624.71|2632.55|2624.85|2632.33|2624.63|23
1646540610000|2022-03-06 04:23:30|2632.42|2624.72|2632.95|2625.25|2633.63|2625.93|2632.39|2624.69|27
1646540620000|2022-03-06 04:23:40|2632.96|2625.26|2633.69|2625.99|2633.7|2626|2632.94|2625.24|22
1646540630000|2022-03-06 04:23:50|2633.67|2625.97|2632.73|2625.03|2633.67|2625.97|2632.33|2624.63|26
1646540640000|2022-03-06 04:24:00|2632.74|2625.04|2632.46|2624.76|2632.78|2625.08|2632.46|2624.76|22
1646540650000|2022-03-06 04:24:10|2632.19|2624.49|2632.01|2624.31|2632.19|2624.49|2631.8|2624.1|26
1646540660000|2022-03-06 04:24:20|2632.02|2624.32|2631.73|2624.03|2632.03|2624.33|2631.73|2624.03|25
1646540670000|2022-03-06 04:24:30|2631.61|2623.91|2631.58|2623.88|2631.61|2623.91|2631.5|2623.8|13
1646540680000|2022-03-06 04:24:40|2631.61|2623.91|2632.24|2624.54|2632.35|2624.65|2631.61|2623.91|19
1646540690000|2022-03-06 04:24:50|2632.13|2624.43|2631.44|2623.74|2632.21|2624.51|2631.43|2623.73|22
1646540700000|2022-03-06 04:25:00|2631.6|2623.9|2631.99|2624.29|2631.99|2624.29|2631.57|2623.87|22
1646540710000|2022-03-06 04:25:10|2632.06|2624.36|2632.49|2624.79|2633.21|2625.51|2632.06|2624.36|28
1646540720000|2022-03-06 04:25:20|2632.56|2624.86|2632.71|2625.01|2632.87|2625.17|2632.46|2624.76|22
1646540730000|2022-03-06 04:25:30|2632.62|2624.92|2632.03|2624.33|2632.62|2624.92|2631.96|2624.26|17
1646540740000|2022-03-06 04:25:40|2632.04|2624.34|2632.65|2624.95|2633.1|2625.4|2632.04|2624.34|27
1646540750000|2022-03-06 04:25:50|2632.63|2624.93|2632.79|2625.09|2632.97|2625.27|2632.52|2624.82|23
1646540760000|2022-03-06 04:26:00|2632.75|2625.05|2633.2|2625.5|2633.24|2625.54|2632.72|2625.02|26
1646540770000|2022-03-06 04:26:10|2633.18|2625.48|2633.25|2625.55|2633.25|2625.55|2633.06|2625.36|22
1646540780000|2022-03-06 04:26:20|2633.23|2625.53|2633.15|2625.45|2633.56|2625.86|2632.95|2625.25|28
1646540790000|2022-03-06 04:26:30|2633.13|2625.43|2633.78|2626.08|2633.84|2626.14|2633.13|2625.43|26
1646540800000|2022-03-06 04:26:40|2633.79|2626.09|2634.17|2626.47|2634.17|2626.47|2633.77|2626.07|19
1646540810000|2022-03-06 04:26:50|2634.32|2626.62|2634.33|2626.63|2634.42|2626.72|2634.08|2626.38|21
1646540820000|2022-03-06 04:27:00|2634.41|2626.71|2634.69|2626.99|2634.79|2627.09|2634.41|2626.71|21
1646540830000|2022-03-06 04:27:10|2634.67|2626.97|2634.7|2627|2634.71|2627.01|2634.52|2626.82|25
1646540840000|2022-03-06 04:27:20|2634.55|2626.85|2634.5|2626.8|2634.66|2626.96|2634.3|2626.6|24
1646540850000|2022-03-06 04:27:30|2634.51|2626.81|2634.61|2626.91|2634.62|2626.92|2633.82|2626.12|25
1646540860000|2022-03-06 04:27:40|2634.57|2626.87|2634.09|2626.39|2634.59|2626.89|2634.09|2626.39|22
1646540870000|2022-03-06 04:27:50|2634.26|2626.56|2634.46|2626.76|2634.47|2626.77|2634.08|2626.38|27
1646540880000|2022-03-06 04:28:00|2634.47|2626.77|2634.07|2626.37|2634.53|2626.83|2633.8|2626.1|27
1646540890000|2022-03-06 04:28:10|2634.1|2626.4|2633.31|2625.61|2634.12|2626.42|2633.31|2625.61|25
1646540900000|2022-03-06 04:28:20|2633.28|2625.58|2633.97|2626.27|2633.98|2626.28|2633.28|2625.58|21
1646540910000|2022-03-06 04:28:30|2633.91|2626.21|2633.81|2626.11|2633.99|2626.29|2633.73|2626.03|21
1646540920000|2022-03-06 04:28:40|2633.8|2626.1|2633.24|2625.54|2633.9|2626.2|2633.08|2625.38|23
1646540930000|2022-03-06 04:28:50|2633.31|2625.61|2633.35|2625.65|2633.48|2625.78|2633.2|2625.5|23
1646540940000|2022-03-06 04:29:00|2633.4|2625.7|2633.9|2626.2|2633.97|2626.27|2633.35|2625.65|22
1646540950000|2022-03-06 04:29:10|2633.89|2626.19|2633.9|2626.2|2634|2626.3|2633.8|2626.1|18
1646540960000|2022-03-06 04:29:20|2633.94|2626.24|2633.53|2625.83|2633.97|2626.27|2633.53|2625.83|21
1646540970000|2022-03-06 04:29:30|2633.52|2625.82|2633.26|2625.56|2633.61|2625.91|2633.26|2625.56|21
1646540980000|2022-03-06 04:29:40|2633.24|2625.54|2633.77|2626.07|2633.85|2626.15|2633.24|2625.54|22
1646540990000|2022-03-06 04:29:50|2633.74|2626.04|2633.57|2625.87|2633.86|2626.16|2633.36|2625.66|19
1646541000000|2022-03-06 04:30:00|2633.54|2625.84|2634.08|2626.38|2634.13|2626.43|2633.42|2625.72|24
1646541010000|2022-03-06 04:30:10|2633.99|2626.29|2633.96|2626.26|2633.99|2626.29|2633.58|2625.88|26
1646541020000|2022-03-06 04:30:20|2633.97|2626.27|2634.03|2626.33|2634.05|2626.35|2633.94|2626.24|21
1646541030000|2022-03-06 04:30:30|2633.98|2626.28|2633.99|2626.29|2634.07|2626.37|2633.66|2625.96|22
1646541040000|2022-03-06 04:30:40|2634|2626.3|2634.02|2626.32|2634.03|2626.33|2633.98|2626.28|14
1646541050000|2022-03-06 04:30:50|2634.29|2626.59|2634.52|2626.82|2634.56|2626.86|2634.29|2626.59|24
1646541060000|2022-03-06 04:31:00|2634.5|2626.8|2634.52|2626.82|2634.56|2626.86|2634.43|2626.73|24
1646541070000|2022-03-06 04:31:10|2634.49|2626.79|2634.65|2626.95|2634.67|2626.97|2634.49|2626.79|17
1646541080000|2022-03-06 04:31:20|2634.64|2626.94|2634.73|2627.03|2634.79|2627.09|2634.59|2626.89|23
1646541090000|2022-03-06 04:31:30|2634.7|2627|2635.49|2627.79|2635.53|2627.83|2634.7|2627|16
1646541100000|2022-03-06 04:31:40|2635.51|2627.81|2635.51|2627.81|2635.74|2628.04|2635.33|2627.63|22
1646541110000|2022-03-06 04:31:50|2635.5|2627.8|2635.43|2627.73|2635.73|2628.03|2635.4|2627.7|22
1646541120000|2022-03-06 04:32:00|2635.5|2627.8|2635|2627.3|2635.68|2627.98|2634.91|2627.21|25
1646541130000|2022-03-06 04:32:10|2635.01|2627.31|2635.37|2627.67|2635.38|2627.68|2635.01|2627.31|26
1646541140000|2022-03-06 04:32:20|2635.38|2627.68|2635.32|2627.62|2635.48|2627.78|2635.31|2627.61|20
1646541150000|2022-03-06 04:32:30|2635.44|2627.74|2635.35|2627.65|2635.47|2627.77|2635.29|2627.59|18
1646541160000|2022-03-06 04:32:40|2635.39|2627.69|2635.53|2627.83|2635.58|2627.88|2635.36|2627.66|20
1646541170000|2022-03-06 04:32:50|2635.54|2627.84|2635.84|2628.14|2635.84|2628.14|2635.49|2627.79|17
1646541180000|2022-03-06 04:33:00|2635.77|2628.07|2635.72|2628.02|2635.79|2628.09|2635.59|2627.89|22
1646541190000|2022-03-06 04:33:10|2635.61|2627.91|2635.35|2627.65|2635.74|2628.04|2635.35|2627.65|24
1646541200000|2022-03-06 04:33:20|2635.33|2627.63|2635.46|2627.76|2635.49|2627.79|2635.2|2627.5|18
1646541210000|2022-03-06 04:33:30|2635.48|2627.78|2635.85|2628.15|2635.89|2628.19|2635.47|2627.77|19
1646541220000|2022-03-06 04:33:40|2635.83|2628.13|2635.93|2628.23|2635.96|2628.26|2635.79|2628.09|20
1646541230000|2022-03-06 04:33:50|2636|2628.3|2636.76|2629.06|2636.76|2629.06|2636|2628.3|16
1646541240000|2022-03-06 04:34:00|2636.75|2629.05|2636.9|2629.2|2636.97|2629.27|2636.66|2628.96|20
1646541250000|2022-03-06 04:34:10|2636.94|2629.24|2637.78|2630.08|2638|2630.3|2636.94|2629.24|27
1646541260000|2022-03-06 04:34:20|2637.79|2630.09|2637.34|2629.64|2638.1|2630.4|2637.34|2629.64|24
1646541270000|2022-03-06 04:34:30|2637.48|2629.78|2637.72|2630.02|2637.75|2630.05|2637.48|2629.78|21
1646541280000|2022-03-06 04:34:40|2637.55|2629.85|2637.5|2629.8|2637.67|2629.97|2637.44|2629.74|25
1646541290000|2022-03-06 04:34:50|2637.49|2629.79|2637.85|2630.15|2637.85|2630.15|2637.48|2629.78|17
1646541300000|2022-03-06 04:35:00|2637.79|2630.09|2637.72|2630.02|2637.79|2630.09|2635.98|2628.28|27
1646541310000|2022-03-06 04:35:10|2637.78|2630.08|2637.54|2629.84|2637.78|2630.08|2637.27|2629.57|25
1646541320000|2022-03-06 04:35:20|2637.68|2629.98|2638.24|2630.54|2638.39|2630.69|2637.68|2629.98|24
1646541330000|2022-03-06 04:35:30|2638.06|2630.36|2638.23|2630.53|2638.33|2630.63|2638.01|2630.31|17
1646541340000|2022-03-06 04:35:40|2638.2|2630.5|2638.32|2630.62|2638.33|2630.63|2638.17|2630.47|16
1646541350000|2022-03-06 04:35:50|2638.33|2630.63|2638.53|2630.83|2638.56|2630.86|2638.31|2630.61|21
1646541360000|2022-03-06 04:36:00|2638.51|2630.81|2637.47|2629.77|2638.69|2630.99|2637.25|2629.55|28
1646541370000|2022-03-06 04:36:10|2637.51|2629.81|2638.15|2630.45|2638.22|2630.52|2637.51|2629.81|26
1646541380000|2022-03-06 04:36:20|2638.16|2630.46|2638.24|2630.54|2638.28|2630.58|2638.15|2630.45|17
1646541390000|2022-03-06 04:36:30|2638.23|2630.53|2638.41|2630.71|2638.53|2630.83|2638.21|2630.51|19
1646541400000|2022-03-06 04:36:40|2638.31|2630.61|2638.1|2630.4|2638.45|2630.75|2638.1|2630.4|25
1646541410000|2022-03-06 04:36:50|2638.22|2630.52|2638.26|2630.56|2638.58|2630.88|2637.99|2630.29|23
1646541420000|2022-03-06 04:37:00|2638.27|2630.57|2638.47|2630.77|2638.51|2630.81|2638.27|2630.57|22
1646541430000|2022-03-06 04:37:10|2638.48|2630.78|2639.22|2631.52|2639.22|2631.52|2638.47|2630.77|25
1646541440000|2022-03-06 04:37:20|2639.32|2631.62|2639.4|2631.7|2639.45|2631.75|2639.26|2631.56|18
1646541450000|2022-03-06 04:37:30|2639.38|2631.68|2640.29|2632.59|2640.29|2632.59|2639.37|2631.67|21
1646541460000|2022-03-06 04:37:40|2640.3|2632.6|2641.22|2633.52|2641.25|2633.55|2640.3|2632.6|22
1646541470000|2022-03-06 04:37:50|2641.27|2633.57|2640.37|2632.67|2641.32|2633.62|2640.37|2632.67|28
1646541480000|2022-03-06 04:38:00|2640.55|2632.85|2641.41|2633.71|2641.42|2633.72|2640.55|2632.85|23
1646541490000|2022-03-06 04:38:10|2641.4|2633.7|2641.95|2634.25|2641.95|2634.25|2641.37|2633.67|27
1646541500000|2022-03-06 04:38:20|2641.97|2634.27|2643.77|2636.07|2643.94|2636.24|2641.9|2634.2|26
1646541510000|2022-03-06 04:38:30|2644.01|2636.31|2643.75|2636.05|2644.12|2636.42|2643.69|2635.99|19
1646541520000|2022-03-06 04:38:40|2643.74|2636.04|2643.45|2635.75|2643.85|2636.15|2643.44|2635.74|27
1646541530000|2022-03-06 04:38:50|2643.5|2635.8|2643.11|2635.41|2643.61|2635.91|2642.99|2635.29|21
1646541540000|2022-03-06 04:39:00|2643.05|2635.35|2643.35|2635.65|2643.37|2635.67|2643.05|2635.35|21
1646541550000|2022-03-06 04:39:10|2643.53|2635.83|2645.59|2637.89|2645.67|2637.97|2643.53|2635.83|26
1646541560000|2022-03-06 04:39:20|2645.74|2638.04|2647.57|2639.87|2647.57|2639.87|2645.74|2638.04|26
1646541570000|2022-03-06 04:39:30|2647.44|2639.74|2648.14|2640.44|2649.36|2641.66|2647.44|2639.74|26
1646541580000|2022-03-06 04:39:40|2648.35|2640.65|2649.59|2641.89|2649.6|2641.9|2648.28|2640.58|26
1646541590000|2022-03-06 04:39:50|2649.63|2641.93|2650.01|2642.31|2650.01|2642.31|2648.68|2640.98|23
1646541600000|2022-03-06 04:40:00|2650.07|2642.37|2650.98|2643.28|2652.07|2644.37|2649.95|2642.25|28
1646541610000|2022-03-06 04:40:10|2651.26|2643.56|2654.08|2646.38|2654.08|2646.38|2651.26|2643.56|28
1646541620000|2022-03-06 04:40:20|2654.19|2646.49|2656.84|2649.14|2658.05|2650.35|2654.19|2646.49|28
1646541630000|2022-03-06 04:40:30|2656.55|2648.85|2660.71|2653.01|2660.71|2653.01|2656.27|2648.57|29
1646541640000|2022-03-06 04:40:40|2661.08|2653.38|2658.97|2651.27|2661.79|2654.09|2658.91|2651.21|29
1646541650000|2022-03-06 04:40:50|2658.86|2651.16|2659.2|2651.5|2659.2|2651.5|2657.7|2650|27
1646541660000|2022-03-06 04:41:00|2659.65|2651.95|2655.8|2648.1|2659.79|2652.09|2655.8|2648.1|28
1646541670000|2022-03-06 04:41:10|2655.65|2647.95|2657.88|2650.18|2657.88|2650.18|2655.5|2647.8|26
1646541680000|2022-03-06 04:41:20|2657.92|2650.22|2656.25|2648.55|2658.44|2650.74|2656.2|2648.5|29
1646541690000|2022-03-06 04:41:30|2656.27|2648.57|2658.62|2650.92|2658.62|2650.92|2656.26|2648.56|27
1646541700000|2022-03-06 04:41:40|2658|2650.3|2657.46|2649.76|2658.66|2650.96|2657.36|2649.66|29
1646541710000|2022-03-06 04:41:50|2657.74|2650.04|2656.84|2649.14|2657.75|2650.05|2656.49|2648.79|28
1646541720000|2022-03-06 04:42:00|2656.81|2649.11|2655.91|2648.21|2656.81|2649.11|2655.79|2648.09|26
1646541730000|2022-03-06 04:42:10|2655.82|2648.12|2656.77|2649.07|2656.77|2649.07|2655.74|2648.04|24
1646541740000|2022-03-06 04:42:20|2657.01|2649.31|2657.68|2649.98|2657.68|2649.98|2656.06|2648.36|29
1646541750000|2022-03-06 04:42:30|2657.93|2650.23|2656.86|2649.16|2658.01|2650.31|2656.75|2649.05|25
1646541760000|2022-03-06 04:42:40|2656.66|2648.96|2655.29|2647.59|2656.7|2649|2655.28|2647.58|28
1646541770000|2022-03-06 04:42:50|2655.25|2647.55|2653.69|2645.99|2655.36|2647.66|2653.6|2645.9|28
1646541780000|2022-03-06 04:43:00|2653.09|2645.39|2653.68|2645.98|2653.69|2645.99|2652.47|2644.77|24
1646541790000|2022-03-06 04:43:10|2653.69|2645.99|2654.52|2646.82|2654.94|2647.24|2653.59|2645.89|27
1646541800000|2022-03-06 04:43:20|2654.49|2646.79|2654.89|2647.19|2655.16|2647.46|2654.49|2646.79|25
1646541810000|2022-03-06 04:43:30|2654.75|2647.05|2653.49|2645.79|2654.86|2647.16|2653.48|2645.78|26
1646541820000|2022-03-06 04:43:40|2653.46|2645.76|2652.12|2644.42|2653.49|2645.79|2652.05|2644.35|28
1646541830000|2022-03-06 04:43:50|2651.96|2644.26|2651.96|2644.26|2651.96|2644.26|2651.32|2643.62|27
1646541840000|2022-03-06 04:44:00|2652.09|2644.39|2654.86|2647.16|2654.86|2647.16|2652.09|2644.39|29
1646541850000|2022-03-06 04:44:10|2654.89|2647.19|2653.95|2646.25|2654.97|2647.27|2653.5|2645.8|26
1646541860000|2022-03-06 04:44:20|2654.05|2646.35|2654.29|2646.59|2654.31|2646.61|2653.86|2646.16|27
1646541870000|2022-03-06 04:44:30|2654.48|2646.78|2653.43|2645.73|2654.79|2647.09|2653.38|2645.68|24
1646541880000|2022-03-06 04:44:40|2653.42|2645.72|2652.64|2644.94|2653.42|2645.72|2652.4|2644.7|24
1646541890000|2022-03-06 04:44:50|2652.6|2644.9|2652.91|2645.21|2653.07|2645.37|2652.57|2644.87|24
1646541900000|2022-03-06 04:45:00|2652.72|2645.02|2653.09|2645.39|2653.27|2645.57|2652.72|2645.02|25
1646541910000|2022-03-06 04:45:10|2653.05|2645.35|2653.09|2645.39|2653.16|2645.46|2653.05|2645.35|11
1646541920000|2022-03-06 04:45:20|2653.05|2645.35|2653.7|2646|2653.77|2646.07|2653.05|2645.35|25
1646541930000|2022-03-06 04:45:30|2653.67|2645.97|2654.32|2646.62|2654.32|2646.62|2653.64|2645.94|23
1646541940000|2022-03-06 04:45:40|2654.55|2646.85|2654.65|2646.95|2654.72|2647.02|2654.48|2646.78|23
1646541950000|2022-03-06 04:45:50|2654.69|2646.99|2655.09|2647.39|2655.24|2647.54|2654.69|2646.99|22
1646541960000|2022-03-06 04:46:00|2655.1|2647.4|2655.22|2647.52|2655.22|2647.52|2654.69|2646.99|24
1646541970000|2022-03-06 04:46:10|2655.21|2647.51|2655.46|2647.76|2655.46|2647.76|2655.17|2647.47|21
1646541980000|2022-03-06 04:46:20|2655.47|2647.77|2655.21|2647.51|2655.47|2647.77|2655.21|2647.51|21
1646541990000|2022-03-06 04:46:30|2655.16|2647.46|2654.48|2646.78|2655.46|2647.76|2654.48|2646.78|29
1646542000000|2022-03-06 04:46:40|2654.63|2646.93|2655.28|2647.58|2655.3|2647.6|2654.63|2646.93|27
1646542010000|2022-03-06 04:46:50|2655.37|2647.67|2655.25|2647.55|2655.79|2648.09|2655.19|2647.49|27
1646542020000|2022-03-06 04:47:00|2655.3|2647.6|2655.69|2647.99|2655.74|2648.04|2655.3|2647.6|21
1646542030000|2022-03-06 04:47:10|2655.59|2647.89|2655.71|2648.01|2655.71|2648.01|2655.57|2647.87|19
1646542040000|2022-03-06 04:47:20|2655.72|2648.02|2654.38|2646.68|2655.72|2648.02|2654.03|2646.33|21
1646542050000|2022-03-06 04:47:30|2654.32|2646.62|2653.88|2646.18|2654.48|2646.78|2653.62|2645.92|24
1646542060000|2022-03-06 04:47:40|2653.94|2646.24|2653.87|2646.17|2654.06|2646.36|2653.72|2646.02|23
1646542070000|2022-03-06 04:47:50|2653.89|2646.19|2655.01|2647.31|2655.66|2647.96|2653.89|2646.19|25
1646542080000|2022-03-06 04:48:00|2654.94|2647.24|2655.17|2647.47|2655.17|2647.47|2653.92|2646.22|26
1646542090000|2022-03-06 04:48:10|2655.12|2647.42|2654.96|2647.26|2655.5|2647.8|2654.72|2647.02|29
1646542100000|2022-03-06 04:48:20|2654.84|2647.14|2655.22|2647.52|2655.29|2647.59|2654.77|2647.07|24
1646542110000|2022-03-06 04:48:30|2655.18|2647.48|2655.41|2647.71|2655.41|2647.71|2654.95|2647.25|25
1646542120000|2022-03-06 04:48:40|2655.49|2647.79|2655.39|2647.69|2655.74|2648.04|2655.14|2647.44|29
1646542130000|2022-03-06 04:48:50|2655.41|2647.71|2655.33|2647.63|2655.49|2647.79|2655.33|2647.63|25
1646542140000|2022-03-06 04:49:00|2655.26|2647.56|2655.09|2647.39|2655.43|2647.73|2655.08|2647.38|26
1646542150000|2022-03-06 04:49:10|2654.95|2647.25|2654.89|2647.19|2654.96|2647.26|2654.28|2646.58|25
1646542160000|2022-03-06 04:49:20|2654.96|2647.26|2655.49|2647.79|2655.59|2647.89|2654.9|2647.2|24
1646542170000|2022-03-06 04:49:30|2655.48|2647.78|2655.41|2647.71|2655.54|2647.84|2655.38|2647.68|18
1646542180000|2022-03-06 04:49:40|2655.44|2647.74|2655.64|2647.94|2655.64|2647.94|2655.43|2647.73|15
1646542190000|2022-03-06 04:49:50|2655.66|2647.96|2656.29|2648.59|2656.29|2648.59|2655.66|2647.96|24
1646542200000|2022-03-06 04:50:00|2656.35|2648.65|2656.81|2649.11|2656.88|2649.18|2656.35|2648.65|25
1646542210000|2022-03-06 04:50:10|2656.83|2649.13|2654.59|2646.89|2656.83|2649.13|2654.5|2646.8|24
1646542220000|2022-03-06 04:50:20|2654.61|2646.91|2653.81|2646.11|2654.99|2647.29|2653.81|2646.11|27
1646542230000|2022-03-06 04:50:30|2653.8|2646.1|2651.15|2643.45|2653.8|2646.1|2651.15|2643.45|26
1646542240000|2022-03-06 04:50:40|2650.76|2643.06|2651.61|2643.91|2651.61|2643.91|2650.72|2643.02|27
1646542250000|2022-03-06 04:50:50|2652.04|2644.34|2651.51|2643.81|2652.58|2644.88|2651.5|2643.8|25
1646542260000|2022-03-06 04:51:00|2651.57|2643.87|2652.88|2645.18|2652.88|2645.18|2651.57|2643.87|26
1646542270000|2022-03-06 04:51:10|2653.27|2645.57|2652.49|2644.79|2653.6|2645.9|2652.49|2644.79|27
1646542280000|2022-03-06 04:51:20|2652.61|2644.91|2652.51|2644.81|2652.83|2645.13|2652.37|2644.67|26
1646542290000|2022-03-06 04:51:30|2652.54|2644.84|2652.73|2645.03|2653.03|2645.33|2652.54|2644.84|26
1646542300000|2022-03-06 04:51:40|2652.54|2644.84|2652.94|2645.24|2653.06|2645.36|2652.51|2644.81|23
1646542310000|2022-03-06 04:51:50|2652.96|2645.26|2652.91|2645.21|2653.11|2645.41|2652.8|2645.1|25
1646542320000|2022-03-06 04:52:00|2652.86|2645.16|2652.32|2644.62|2652.92|2645.22|2652.3|2644.6|14
1646542330000|2022-03-06 04:52:10|2652.48|2644.78|2652.69|2644.99|2652.85|2645.15|2652.48|2644.78|25
1646542340000|2022-03-06 04:52:20|2652.42|2644.72|2652.18|2644.48|2652.46|2644.76|2652.08|2644.38|20
1646542350000|2022-03-06 04:52:30|2652.2|2644.5|2651.98|2644.28|2652.27|2644.57|2651.97|2644.27|19
1646542360000|2022-03-06 04:52:40|2651.83|2644.13|2652.28|2644.58|2652.38|2644.68|2651.36|2643.66|28
1646542370000|2022-03-06 04:52:50|2652.19|2644.49|2652.19|2644.49|2652.38|2644.68|2652.17|2644.47|23
1646542380000|2022-03-06 04:53:00|2652.26|2644.56|2652.26|2644.56|2652.39|2644.69|2652.25|2644.55|20
1646542390000|2022-03-06 04:53:10|2652.27|2644.57|2652.25|2644.55|2652.31|2644.61|2652.2|2644.5|22
1646542400000|2022-03-06 04:53:20|2652.29|2644.59|2652.33|2644.63|2652.36|2644.66|2652.24|2644.54|26
1646542410000|2022-03-06 04:53:30|2652.25|2644.55|2652.28|2644.58|2652.42|2644.72|2652.25|2644.55|23
1646542420000|2022-03-06 04:53:40|2652.27|2644.57|2652.25|2644.55|2652.28|2644.58|2652.23|2644.53|16
1646542430000|2022-03-06 04:53:50|2652.24|2644.54|2652.24|2644.54|2652.27|2644.57|2652.24|2644.54|17
1646542440000|2022-03-06 04:54:00|2652.25|2644.55|2652.93|2645.23|2653.13|2645.43|2652.23|2644.53|23
1646542450000|2022-03-06 04:54:10|2652.92|2645.22|2652.07|2644.37|2653.03|2645.33|2651.97|2644.27|28
1646542460000|2022-03-06 04:54:20|2652.05|2644.35|2651.87|2644.17|2652.11|2644.41|2651.87|2644.17|24
1646542470000|2022-03-06 04:54:30|2651.83|2644.13|2652.52|2644.82|2652.66|2644.96|2651.83|2644.13|22
1646542480000|2022-03-06 04:54:40|2652.5|2644.8|2652.54|2644.84|2652.94|2645.24|2652.38|2644.68|26
1646542490000|2022-03-06 04:54:50|2652.58|2644.88|2652.51|2644.81|2652.58|2644.88|2652.32|2644.62|22
1646542500000|2022-03-06 04:55:00|2652.49|2644.79|2652.4|2644.7|2652.56|2644.86|2652.34|2644.64|25
1646542510000|2022-03-06 04:55:10|2652.51|2644.81|2652.64|2644.94|2652.69|2644.99|2652.42|2644.72|19
1646542520000|2022-03-06 04:55:20|2652.41|2644.71|2651.93|2644.23|2652.43|2644.73|2651.81|2644.11|26
1646542530000|2022-03-06 04:55:30|2652.07|2644.37|2652.15|2644.45|2652.33|2644.63|2652.07|2644.37|23
1646542540000|2022-03-06 04:55:40|2652.18|2644.48|2652.89|2645.19|2653.11|2645.41|2652.15|2644.45|24
1646542550000|2022-03-06 04:55:50|2652.88|2645.18|2653.91|2646.21|2653.91|2646.21|2652.81|2645.11|20
1646542560000|2022-03-06 04:56:00|2654.01|2646.31|2653.89|2646.19|2654.07|2646.37|2652.95|2645.25|25
1646542570000|2022-03-06 04:56:10|2654.01|2646.31|2652.94|2645.24|2654.06|2646.36|2652.7|2645|26
1646542580000|2022-03-06 04:56:20|2652.93|2645.23|2653.07|2645.37|2653.08|2645.38|2652.66|2644.96|24
1646542590000|2022-03-06 04:56:30|2653.06|2645.36|2652.77|2645.07|2653.36|2645.66|2652.68|2644.98|25
1646542600000|2022-03-06 04:56:40|2652.76|2645.06|2652.88|2645.18|2652.92|2645.22|2652.67|2644.97|25
1646542610000|2022-03-06 04:56:50|2652.78|2645.08|2653.08|2645.38|2653.14|2645.44|2652.78|2645.08|22
1646542620000|2022-03-06 04:57:00|2653.02|2645.32|2652.59|2644.89|2653.02|2645.32|2652.5|2644.8|21
1646542630000|2022-03-06 04:57:10|2652.61|2644.91|2651.58|2643.88|2652.71|2645.01|2651.58|2643.88|26
1646542640000|2022-03-06 04:57:20|2651.59|2643.89|2651.73|2644.03|2651.98|2644.28|2651.59|2643.89|23
1646542650000|2022-03-06 04:57:30|2651.62|2643.92|2651.76|2644.06|2652.35|2644.65|2651.62|2643.92|26
1646542660000|2022-03-06 04:57:40|2651.75|2644.05|2652.08|2644.38|2652.09|2644.39|2651.6|2643.9|24
1646542670000|2022-03-06 04:57:50|2652.16|2644.46|2652.07|2644.37|2652.16|2644.46|2652.05|2644.35|17
1646542680000|2022-03-06 04:58:00|2652.09|2644.39|2652.06|2644.36|2652.12|2644.42|2651.99|2644.29|22
1646542690000|2022-03-06 04:58:10|2652.07|2644.37|2652.05|2644.35|2652.18|2644.48|2652.04|2644.34|15
1646542700000|2022-03-06 04:58:20|2652.06|2644.36|2652.02|2644.32|2652.14|2644.44|2651.96|2644.26|19
1646542710000|2022-03-06 04:58:30|2652.01|2644.31|2652.01|2644.31|2652.05|2644.35|2651.92|2644.22|20
1646542720000|2022-03-06 04:58:40|2651.97|2644.27|2651.36|2643.66|2651.97|2644.27|2651.36|2643.66|22
1646542730000|2022-03-06 04:58:50|2651.24|2643.54|2651.06|2643.36|2651.35|2643.65|2651.06|2643.36|24
1646542740000|2022-03-06 04:59:00|2651.07|2643.37|2650.73|2643.03|2651.09|2643.39|2650.73|2643.03|15
1646542750000|2022-03-06 04:59:10|2650.4|2642.7|2650.07|2642.37|2650.45|2642.75|2649.69|2641.99|26
1646542760000|2022-03-06 04:59:20|2650.12|2642.42|2650.05|2642.35|2650.24|2642.54|2649.88|2642.18|24
1646542770000|2022-03-06 04:59:30|2649.98|2642.28|2650.98|2643.28|2651.27|2643.57|2649.94|2642.24|25
1646542780000|2022-03-06 04:59:40|2650.87|2643.17|2651.03|2643.33|2651.2|2643.5|2650.87|2643.17|25
1646542790000|2022-03-06 04:59:50|2651.04|2643.34|2651.15|2643.45|2651.31|2643.61|2651.04|2643.34|25
1646542800000|2022-03-06 05:00:00|2651.18|2643.48|2651.88|2644.18|2651.9|2644.2|2651.12|2643.42|24
1646542810000|2022-03-06 05:00:10|2651.93|2644.23|2650.82|2643.12|2651.93|2644.23|2650.79|2643.09|26
1646542820000|2022-03-06 05:00:20|2650.66|2642.96|2650.2|2642.5|2650.66|2642.96|2650.06|2642.36|21
1646542830000|2022-03-06 05:00:30|2650.23|2642.53|2649.99|2642.29|2650.28|2642.58|2649.99|2642.29|24
1646542840000|2022-03-06 05:00:40|2649.98|2642.28|2651.36|2643.66|2651.36|2643.66|2649.98|2642.28|23
1646542850000|2022-03-06 05:00:50|2651.34|2643.64|2651.08|2643.38|2651.34|2643.64|2651.06|2643.36|23
1646542860000|2022-03-06 05:01:00|2651.1|2643.4|2652.11|2644.41|2652.13|2644.43|2651.1|2643.4|23
1646542870000|2022-03-06 05:01:10|2652.12|2644.42|2653.06|2645.36|2653.12|2645.42|2652.08|2644.38|24
1646542880000|2022-03-06 05:01:20|2653|2645.3|2653.72|2646.02|2653.75|2646.05|2652.89|2645.19|25
1646542890000|2022-03-06 05:01:30|2653.71|2646.01|2653.8|2646.1|2654.15|2646.45|2653.71|2646.01|20
1646542900000|2022-03-06 05:01:40|2653.87|2646.17|2653.78|2646.08|2653.92|2646.22|2653.73|2646.03|22
1646542910000|2022-03-06 05:01:50|2653.96|2646.26|2654.06|2646.36|2654.11|2646.41|2653.96|2646.26|17
1646542920000|2022-03-06 05:02:00|2654.03|2646.33|2654.23|2646.53|2654.23|2646.53|2653.97|2646.27|21
1646542930000|2022-03-06 05:02:10|2654.59|2646.89|2654.96|2647.26|2654.96|2647.26|2654.58|2646.88|20
1646542940000|2022-03-06 05:02:20|2654.95|2647.25|2655.23|2647.53|2655.39|2647.69|2654.6|2646.9|25
1646542950000|2022-03-06 05:02:30|2655.19|2647.49|2655.4|2647.7|2655.72|2648.02|2655.16|2647.46|21
1646542960000|2022-03-06 05:02:40|2655.41|2647.71|2655.01|2647.31|2655.43|2647.73|2654.69|2646.99|23
1646542970000|2022-03-06 05:02:50|2655.1|2647.4|2655.3|2647.6|2655.3|2647.6|2654.96|2647.26|24
1646542980000|2022-03-06 05:03:00|2655.17|2647.47|2654.91|2647.21|2655.94|2648.24|2654.62|2646.92|27
1646542990000|2022-03-06 05:03:10|2654.84|2647.14|2654.94|2647.24|2655.25|2647.55|2654.77|2647.07|25
1646543000000|2022-03-06 05:03:20|2654.95|2647.25|2654.96|2647.26|2655.12|2647.42|2654.89|2647.19|21
1646543010000|2022-03-06 05:03:30|2654.86|2647.16|2655.14|2647.44|2655.14|2647.44|2654.51|2646.81|25
1646543020000|2022-03-06 05:03:40|2655.17|2647.47|2655.06|2647.36|2655.4|2647.7|2654.86|2647.16|28
1646543030000|2022-03-06 05:03:50|2655.09|2647.39|2655.81|2648.11|2656.13|2648.43|2655.09|2647.39|26
1646543040000|2022-03-06 05:04:00|2655.8|2648.1|2655.84|2648.14|2656.18|2648.48|2655.79|2648.09|24
1646543050000|2022-03-06 05:04:10|2655.85|2648.15|2656.15|2648.45|2656.27|2648.57|2655.83|2648.13|22
1646543060000|2022-03-06 05:04:20|2656.13|2648.43|2656.29|2648.59|2656.34|2648.64|2656.13|2648.43|20
1646543070000|2022-03-06 05:04:30|2656.25|2648.55|2656.74|2649.04|2656.75|2649.05|2656.03|2648.33|27
1646543080000|2022-03-06 05:04:40|2656.68|2648.98|2658.44|2650.74|2658.44|2650.74|2656.68|2648.98|24
1646543090000|2022-03-06 05:04:50|2658.58|2650.88|2660.01|2652.31|2660.92|2653.22|2658.58|2650.88|24
1646543100000|2022-03-06 05:05:00|2660.34|2652.64|2658.73|2651.03|2660.7|2653|2658.73|2651.03|27
1646543110000|2022-03-06 05:05:10|2658.56|2650.86|2657.59|2649.89|2658.56|2650.86|2657.52|2649.82|24
1646543120000|2022-03-06 05:05:20|2657.55|2649.85|2657.17|2649.47|2657.58|2649.88|2656.45|2648.75|25
1646543130000|2022-03-06 05:05:30|2657.3|2649.6|2657.29|2649.59|2657.45|2649.75|2656.91|2649.21|24
1646543140000|2022-03-06 05:05:40|2657.27|2649.57|2656.94|2649.24|2657.32|2649.62|2656.84|2649.14|22
1646543150000|2022-03-06 05:05:50|2656.97|2649.27|2657.35|2649.65|2657.35|2649.65|2656.94|2649.24|22
1646543160000|2022-03-06 05:06:00|2657.32|2649.62|2657.33|2649.63|2657.37|2649.67|2657.22|2649.52|23
1646543170000|2022-03-06 05:06:10|2657.19|2649.49|2657.19|2649.49|2657.37|2649.67|2657.08|2649.38|19
1646543180000|2022-03-06 05:06:20|2657.25|2649.55|2657.45|2649.75|2657.58|2649.88|2657.15|2649.45|21
1646543190000|2022-03-06 05:06:30|2657.43|2649.73|2656.84|2649.14|2657.52|2649.82|2656.84|2649.14|25
1646543200000|2022-03-06 05:06:40|2656.9|2649.2|2657.27|2649.57|2657.34|2649.64|2656.88|2649.18|17
1646543210000|2022-03-06 05:06:50|2657.22|2649.52|2657.44|2649.74|2657.48|2649.78|2656.96|2649.26|16
1646543220000|2022-03-06 05:07:00|2657.41|2649.71|2657.65|2649.95|2657.82|2650.12|2657.3|2649.6|22
1646543230000|2022-03-06 05:07:10|2657.64|2649.94|2657.06|2649.36|2657.7|2650|2656.86|2649.16|24
1646543240000|2022-03-06 05:07:20|2657.04|2649.34|2657.37|2649.67|2657.52|2649.82|2657|2649.3|19
1646543250000|2022-03-06 05:07:30|2657.38|2649.68|2657.24|2649.54|2657.43|2649.73|2657.24|2649.54|14
1646543260000|2022-03-06 05:07:40|2657.29|2649.59|2658.18|2650.48|2658.29|2650.59|2657.29|2649.59|24
1646543270000|2022-03-06 05:07:50|2658.37|2650.67|2657.73|2650.03|2658.47|2650.77|2657.41|2649.71|26
1646543280000|2022-03-06 05:08:00|2657.74|2650.04|2657.73|2650.03|2657.95|2650.25|2657.71|2650.01|23
1646543290000|2022-03-06 05:08:10|2657.62|2649.92|2657.91|2650.21|2657.93|2650.23|2657.56|2649.86|22
1646543300000|2022-03-06 05:08:20|2657.89|2650.19|2657.86|2650.16|2657.95|2650.25|2657.82|2650.12|18
1646543310000|2022-03-06 05:08:30|2657.83|2650.13|2657.08|2649.38|2657.83|2650.13|2656.77|2649.07|26
1646543320000|2022-03-06 05:08:40|2657.13|2649.43|2656.19|2648.49|2657.14|2649.44|2656.19|2648.49|25
1646543330000|2022-03-06 05:08:50|2656.08|2648.38|2655.74|2648.04|2656.16|2648.46|2655.68|2647.98|21
1646543340000|2022-03-06 05:09:00|2655.71|2648.01|2656.04|2648.34|2656.29|2648.59|2655.64|2647.94|23
1646543350000|2022-03-06 05:09:10|2656.01|2648.31|2655.62|2647.92|2656.01|2648.31|2655.44|2647.74|22
1646543360000|2022-03-06 05:09:20|2655.75|2648.05|2656.05|2648.35|2656.18|2648.48|2655.53|2647.83|25
1646543370000|2022-03-06 05:09:30|2656.1|2648.4|2654.98|2647.28|2656.1|2648.4|2654.73|2647.03|28
1646543380000|2022-03-06 05:09:40|2654.93|2647.23|2654.61|2646.91|2654.99|2647.29|2654.6|2646.9|21
1646543390000|2022-03-06 05:09:50|2654.59|2646.89|2654.98|2647.28|2655.01|2647.31|2654.59|2646.89|24
1646543400000|2022-03-06 05:10:00|2654.97|2647.27|2654.67|2646.97|2654.97|2647.27|2654.66|2646.96|21
1646543410000|2022-03-06 05:10:10|2654.68|2646.98|2654.71|2647.01|2654.99|2647.29|2654.61|2646.91|25
1646543420000|2022-03-06 05:10:20|2654.72|2647.02|2653.93|2646.23|2654.72|2647.02|2653.17|2645.47|25
1646543430000|2022-03-06 05:10:30|2653.91|2646.21|2654.32|2646.62|2654.55|2646.85|2653.82|2646.12|27
1646543440000|2022-03-06 05:10:40|2654.33|2646.63|2654.39|2646.69|2654.55|2646.85|2654.33|2646.63|22
1646543450000|2022-03-06 05:10:50|2654.32|2646.62|2654.15|2646.45|2654.44|2646.74|2653.87|2646.17|27
1646543460000|2022-03-06 05:11:00|2654.11|2646.41|2654.35|2646.65|2654.35|2646.65|2654.06|2646.36|15
1646543470000|2022-03-06 05:11:10|2654.34|2646.64|2654.75|2647.05|2654.77|2647.07|2654.34|2646.64|26
1646543480000|2022-03-06 05:11:20|2654.69|2646.99|2654.58|2646.88|2655.4|2647.7|2654.58|2646.88|25
1646543490000|2022-03-06 05:11:30|2654.55|2646.85|2654.13|2646.43|2654.55|2646.85|2654.1|2646.4|27
1646543500000|2022-03-06 05:11:40|2654.18|2646.48|2655.2|2647.5|2655.2|2647.5|2654.18|2646.48|24
1646543510000|2022-03-06 05:11:50|2655.23|2647.53|2654.71|2647.01|2655.49|2647.79|2654.71|2647.01|25
1646543520000|2022-03-06 05:12:00|2654.72|2647.02|2654.57|2646.87|2654.88|2647.18|2654.49|2646.79|23
1646543530000|2022-03-06 05:12:10|2654.58|2646.88|2654.67|2646.97|2654.68|2646.98|2654.58|2646.88|13
1646543540000|2022-03-06 05:12:20|2654.65|2646.95|2654.45|2646.75|2654.73|2647.03|2654.45|2646.75|25
1646543550000|2022-03-06 05:12:30|2654.41|2646.71|2654.4|2646.7|2654.43|2646.73|2654.17|2646.47|23
1646543560000|2022-03-06 05:12:40|2654.66|2646.96|2655.28|2647.58|2655.3|2647.6|2654.66|2646.96|25
1646543570000|2022-03-06 05:12:50|2655.3|2647.6|2655.73|2648.03|2655.82|2648.12|2655.27|2647.57|23
1646543580000|2022-03-06 05:13:00|2655.7|2648|2655.17|2647.47|2655.76|2648.06|2655.06|2647.36|23
1646543590000|2022-03-06 05:13:10|2655.15|2647.45|2654.7|2647|2655.15|2647.45|2654.65|2646.95|17
1646543600000|2022-03-06 05:13:20|2654.73|2647.03|2655.59|2647.89|2655.68|2647.98|2654.73|2647.03|25
1646543610000|2022-03-06 05:13:30|2655.53|2647.83|2655.76|2648.06|2655.81|2648.11|2654.98|2647.28|26
1646543620000|2022-03-06 05:13:40|2655.68|2647.98|2655.26|2647.56|2655.71|2648.01|2655.2|2647.5|18
1646543630000|2022-03-06 05:13:50|2655.3|2647.6|2654.87|2647.17|2655.34|2647.64|2654.8|2647.1|14
1646543640000|2022-03-06 05:14:00|2654.83|2647.13|2655.3|2647.6|2655.39|2647.69|2654.83|2647.13|19
1646543650000|2022-03-06 05:14:10|2655.29|2647.59|2654.91|2647.21|2655.29|2647.59|2654.84|2647.14|16
1646543660000|2022-03-06 05:14:20|2654.88|2647.18|2655.06|2647.36|2655.06|2647.36|2654.86|2647.16|14
1646543670000|2022-03-06 05:14:30|2655.32|2647.62|2655.26|2647.56|2655.64|2647.94|2655.26|2647.56|24
1646543680000|2022-03-06 05:14:40|2654.94|2647.24|2654.86|2647.16|2654.99|2647.29|2654.75|2647.05|14
1646543690000|2022-03-06 05:14:50|2654.85|2647.15|2655|2647.3|2655|2647.3|2654.85|2647.15|22
1646543700000|2022-03-06 05:15:00|2655.04|2647.34|2655.13|2647.43|2655.44|2647.74|2655.04|2647.34|25
1646543710000|2022-03-06 05:15:10|2655.18|2647.48|2655.15|2647.45|2655.23|2647.53|2655.05|2647.35|22
1646543720000|2022-03-06 05:15:20|2654.88|2647.18|2654.72|2647.02|2654.88|2647.18|2654.6|2646.9|21
1646543730000|2022-03-06 05:15:30|2654.74|2647.04|2655.19|2647.49|2655.37|2647.67|2654.74|2647.04|21
1646543740000|2022-03-06 05:15:40|2655.2|2647.5|2655.28|2647.58|2655.31|2647.61|2655.07|2647.37|19
1646543750000|2022-03-06 05:15:50|2655.57|2647.87|2656.22|2648.52|2656.36|2648.66|2655.57|2647.87|17
1646543760000|2022-03-06 05:16:00|2656.21|2648.51|2656.25|2648.55|2656.28|2648.58|2656.18|2648.48|23
1646543770000|2022-03-06 05:16:10|2656.19|2648.49|2656.56|2648.86|2656.56|2648.86|2656.16|2648.46|25
1646543780000|2022-03-06 05:16:20|2656.53|2648.83|2656.51|2648.81|2656.59|2648.89|2656.46|2648.76|18
1646543790000|2022-03-06 05:16:30|2656.52|2648.82|2656.53|2648.83|2656.58|2648.88|2656.5|2648.8|15
1646543800000|2022-03-06 05:16:40|2656.59|2648.89|2656.61|2648.91|2656.61|2648.91|2656.55|2648.85|13
1646543810000|2022-03-06 05:16:50|2656.57|2648.87|2656.56|2648.86|2656.59|2648.89|2656.56|2648.86|6
1646543820000|2022-03-06 05:17:00|2656.54|2648.84|2657.53|2649.83|2657.53|2649.83|2656.54|2648.84|15
1646543830000|2022-03-06 05:17:10|2657.56|2649.86|2657.69|2649.99|2657.76|2650.06|2657.45|2649.75|21
1646543840000|2022-03-06 05:17:20|2657.68|2649.98|2657.55|2649.85|2657.73|2650.03|2657.55|2649.85|25
1646543850000|2022-03-06 05:17:30|2657.56|2649.86|2657.85|2650.15|2657.88|2650.18|2657.56|2649.86|21
1646543860000|2022-03-06 05:17:40|2657.86|2650.16|2657.82|2650.12|2657.88|2650.18|2657.82|2650.12|13
1646543870000|2022-03-06 05:17:50|2657.84|2650.14|2657.76|2650.06|2657.9|2650.2|2657.67|2649.97|22
1646543880000|2022-03-06 05:18:00|2657.72|2650.02|2658.08|2650.38|2658.08|2650.38|2657.7|2650|21
1646543890000|2022-03-06 05:18:10|2658.05|2650.35|2658.07|2650.37|2658.08|2650.38|2657.87|2650.17|19
1646543900000|2022-03-06 05:18:20|2658.08|2650.38|2657.67|2649.97|2658.08|2650.38|2657.67|2649.97|23
1646543910000|2022-03-06 05:18:30|2657.69|2649.99|2657.76|2650.06|2657.76|2650.06|2657.67|2649.97|7
1646543920000|2022-03-06 05:18:40|2657.66|2649.96|2657.75|2650.05|2657.78|2650.08|2657.45|2649.75|15
1646543930000|2022-03-06 05:18:50|2657.8|2650.1|2657.97|2650.27|2658.02|2650.32|2657.77|2650.07|18
1646543940000|2022-03-06 05:19:00|2657.96|2650.26|2658.01|2650.31|2658.01|2650.31|2657.96|2650.26|9
1646543950000|2022-03-06 05:19:10|2658.02|2650.32|2657.37|2649.67|2658.02|2650.32|2657.37|2649.67|12
1646543960000|2022-03-06 05:19:20|2657.39|2649.69|2657.93|2650.23|2657.93|2650.23|2657.23|2649.53|21
1646543970000|2022-03-06 05:19:30|2657.97|2650.27|2658.06|2650.36|2658.06|2650.36|2657.97|2650.27|16
1646543980000|2022-03-06 05:19:40|2658.05|2650.35|2658.05|2650.35|2658.06|2650.36|2658.04|2650.34|19
1646543990000|2022-03-06 05:19:50|2658.06|2650.36|2657.9|2650.2|2658.07|2650.37|2657.89|2650.19|19
1646544000000|2022-03-06 05:20:00|2657.64|2649.94|2657.91|2650.21|2658|2650.3|2657.61|2649.91|20
1646544010000|2022-03-06 05:20:10|2657.92|2650.22|2657.92|2650.22|2657.92|2650.22|2657.86|2650.16|13
1646544020000|2022-03-06 05:20:20|2657.93|2650.23|2657.96|2650.26|2658.03|2650.33|2657.93|2650.23|17
1646544030000|2022-03-06 05:20:30|2657.97|2650.27|2658.01|2650.31|2658.01|2650.31|2657.94|2650.24|14
1646544040000|2022-03-06 05:20:40|2657.99|2650.29|2657.98|2650.28|2658.02|2650.32|2657.98|2650.28|12
1646544050000|2022-03-06 05:20:50|2657.97|2650.27|2657.98|2650.28|2657.98|2650.28|2657.97|2650.27|2
1646544060000|2022-03-06 05:21:00|2657.97|2650.27|2657.97|2650.27|2657.98|2650.28|2657.16|2649.46|24
1646544070000|2022-03-06 05:21:10|2657.96|2650.26|2657.9|2650.2|2657.96|2650.26|2657.75|2650.05|19
1646544080000|2022-03-06 05:21:20|2657.91|2650.21|2658.31|2650.61|2658.31|2650.61|2657.9|2650.2|15
1646544090000|2022-03-06 05:21:30|2658.32|2650.62|2658.31|2650.61|2658.37|2650.67|2658.23|2650.53|12
1646544100000|2022-03-06 05:21:40|2658.35|2650.65|2658.31|2650.61|2658.36|2650.66|2658.31|2650.61|3
1646544110000|2022-03-06 05:21:50|2658.32|2650.62|2658.34|2650.64|2658.34|2650.64|2658.18|2650.48|10
1646544120000|2022-03-06 05:22:00|2658.29|2650.59|2658.11|2650.41|2658.29|2650.59|2657.74|2650.04|20
1646544130000|2022-03-06 05:22:10|2658.14|2650.44|2657.93|2650.23|2658.2|2650.5|2657.93|2650.23|21
1646544140000|2022-03-06 05:22:20|2657.98|2650.28|2658.36|2650.66|2658.6|2650.9|2657.98|2650.28|23
1646544150000|2022-03-06 05:22:30|2658.37|2650.67|2658.52|2650.82|2658.52|2650.82|2658.37|2650.67|21
1646544160000|2022-03-06 05:22:40|2658.47|2650.77|2658.39|2650.69|2658.47|2650.77|2658.23|2650.53|20
1646544170000|2022-03-06 05:22:50|2658.27|2650.57|2658.5|2650.8|2658.59|2650.89|2658.15|2650.45|15
1646544180000|2022-03-06 05:23:00|2658.46|2650.76|2658.28|2650.58|2658.46|2650.76|2657.93|2650.23|20
1646544190000|2022-03-06 05:23:10|2658.37|2650.67|2658.15|2650.45|2658.37|2650.67|2658.04|2650.34|17
1646544200000|2022-03-06 05:23:20|2658.2|2650.5|2658.11|2650.41|2658.24|2650.54|2658.11|2650.41|9
1646544210000|2022-03-06 05:23:30|2658.14|2650.44|2658.56|2650.86|2658.56|2650.86|2658.14|2650.44|10
1646544220000|2022-03-06 05:23:40|2658.55|2650.85|2658.02|2650.32|2658.56|2650.86|2657.95|2650.25|20
1646544230000|2022-03-06 05:23:50|2658.04|2650.34|2657.45|2649.75|2658.3|2650.6|2657.45|2649.75|23
1646544240000|2022-03-06 05:24:00|2657.4|2649.7|2657.64|2649.94|2657.71|2650.01|2657.37|2649.67|21
1646544250000|2022-03-06 05:24:10|2657.66|2649.96|2658.34|2650.64|2658.34|2650.64|2657.38|2649.68|20
1646544260000|2022-03-06 05:24:20|2658.32|2650.62|2658.01|2650.31|2658.37|2650.67|2657.55|2649.85|26
1646544270000|2022-03-06 05:24:30|2658.04|2650.34|2658.14|2650.44|2658.22|2650.52|2657.94|2650.24|23
1646544280000|2022-03-06 05:24:40|2658.15|2650.45|2658.04|2650.34|2658.44|2650.74|2657.99|2650.29|24
1646544290000|2022-03-06 05:24:50|2658.03|2650.33|2658.28|2650.58|2658.28|2650.58|2657.97|2650.27|18
1646544300000|2022-03-06 05:25:00|2658.26|2650.56|2657.7|2650|2658.27|2650.57|2657.69|2649.99|22
1646544310000|2022-03-06 05:25:10|2657.69|2649.99|2658.14|2650.44|2658.21|2650.51|2657.68|2649.98|17
1646544320000|2022-03-06 05:25:20|2658.13|2650.43|2658.03|2650.33|2658.32|2650.62|2657.97|2650.27|18
1646544330000|2022-03-06 05:25:30|2658.06|2650.36|2658.15|2650.45|2658.16|2650.46|2658.05|2650.35|14
1646544340000|2022-03-06 05:25:40|2658.19|2650.49|2658.49|2650.79|2658.51|2650.81|2658.19|2650.49|17
1646544350000|2022-03-06 05:25:50|2658.52|2650.82|2658.06|2650.36|2658.52|2650.82|2657.99|2650.29|17
1646544360000|2022-03-06 05:26:00|2658.07|2650.37|2658.24|2650.54|2658.24|2650.54|2658.07|2650.37|21
1646544370000|2022-03-06 05:26:10|2658.21|2650.51|2658.27|2650.57|2658.27|2650.57|2658.21|2650.51|15
1646544380000|2022-03-06 05:26:20|2658.2|2650.5|2658.18|2650.48|2658.24|2650.54|2658.16|2650.46|6
1646544390000|2022-03-06 05:26:30|2658.16|2650.46|2658.25|2650.55|2658.25|2650.55|2658.16|2650.46|14
1646544400000|2022-03-06 05:26:40|2658.23|2650.53|2658.28|2650.58|2658.29|2650.59|2658.23|2650.53|9
1646544410000|2022-03-06 05:26:50|2658.25|2650.55|2658.39|2650.69|2658.68|2650.98|2658.21|2650.51|18
1646544420000|2022-03-06 05:27:00|2658.33|2650.63|2656.8|2649.1|2658.33|2650.63|2656.8|2649.1|25
1646544430000|2022-03-06 05:27:10|2656.68|2648.98|2656.36|2648.66|2656.74|2649.04|2656.25|2648.55|25
1646544440000|2022-03-06 05:27:20|2656.35|2648.65|2656.65|2648.95|2656.98|2649.28|2656.12|2648.42|24
1646544450000|2022-03-06 05:27:30|2656.54|2648.84|2656.4|2648.7|2656.56|2648.86|2656.36|2648.66|23
1646544460000|2022-03-06 05:27:40|2656.41|2648.71|2656.95|2649.25|2657.03|2649.33|2656.41|2648.71|19
1646544470000|2022-03-06 05:27:50|2656.97|2649.27|2657.38|2649.68|2657.38|2649.68|2656.97|2649.27|25
1646544480000|2022-03-06 05:28:00|2657.57|2649.87|2657.45|2649.75|2657.96|2650.26|2656.92|2649.22|25
1646544490000|2022-03-06 05:28:10|2657.47|2649.77|2657.33|2649.63|2657.5|2649.8|2657.33|2649.63|15
1646544500000|2022-03-06 05:28:20|2657.22|2649.52|2657.4|2649.7|2657.51|2649.81|2657.2|2649.5|16
1646544510000|2022-03-06 05:28:30|2657.44|2649.74|2657.36|2649.66|2657.47|2649.77|2657.31|2649.61|22
1646544520000|2022-03-06 05:28:40|2657.35|2649.65|2656.86|2649.16|2657.49|2649.79|2656.79|2649.09|20
1646544530000|2022-03-06 05:28:50|2656.69|2648.99|2656.43|2648.73|2656.76|2649.06|2656.43|2648.73|23
1646544540000|2022-03-06 05:29:00|2656.41|2648.71|2656.47|2648.77|2656.87|2649.17|2656.4|2648.7|26
1646544550000|2022-03-06 05:29:10|2656.57|2648.87|2656.38|2648.68|2656.57|2648.87|2656.38|2648.68|16
1646544560000|2022-03-06 05:29:20|2656.37|2648.67|2656.07|2648.37|2656.48|2648.78|2655.91|2648.21|24
1646544570000|2022-03-06 05:29:30|2656.02|2648.32|2656.38|2648.68|2656.38|2648.68|2655.7|2648|24
1646544580000|2022-03-06 05:29:40|2656.37|2648.67|2656.39|2648.69|2656.43|2648.73|2656.32|2648.62|26
1646544590000|2022-03-06 05:29:50|2656.41|2648.71|2656.05|2648.35|2656.63|2648.93|2656.05|2648.35|21
1646544600000|2022-03-06 05:30:00|2656.02|2648.32|2655.75|2648.05|2656.19|2648.49|2655.68|2647.98|24
1646544610000|2022-03-06 05:30:10|2655.8|2648.1|2655.81|2648.11|2656.38|2648.68|2655.76|2648.06|25
1646544620000|2022-03-06 05:30:20|2655.82|2648.12|2656.03|2648.33|2656.04|2648.34|2655.82|2648.12|12
1646544630000|2022-03-06 05:30:30|2656.02|2648.32|2655.96|2648.26|2656.03|2648.33|2655.94|2648.24|18
1646544640000|2022-03-06 05:30:40|2655.95|2648.25|2656.73|2649.03|2656.73|2649.03|2655.89|2648.19|15
1646544650000|2022-03-06 05:30:50|2656.72|2649.02|2656.77|2649.07|2657.14|2649.44|2656.56|2648.86|27
1646544660000|2022-03-06 05:31:00|2656.76|2649.06|2656.9|2649.2|2656.91|2649.21|2656.66|2648.96|19
1646544670000|2022-03-06 05:31:10|2656.93|2649.23|2656.87|2649.17|2657.01|2649.31|2656.8|2649.1|21
1646544680000|2022-03-06 05:31:20|2656.89|2649.19|2656.8|2649.1|2656.89|2649.19|2656.8|2649.1|14
1646544690000|2022-03-06 05:31:30|2656.81|2649.11|2656.83|2649.13|2656.84|2649.14|2656.77|2649.07|11
1646544700000|2022-03-06 05:31:40|2656.79|2649.09|2656.63|2648.93|2656.79|2649.09|2656.58|2648.88|9
1646544710000|2022-03-06 05:31:50|2656.58|2648.88|2656.76|2649.06|2656.77|2649.07|2656.5|2648.8|12
1646544720000|2022-03-06 05:32:00|2656.77|2649.07|2656.69|2648.99|2657.24|2649.54|2656.59|2648.89|20
1646544730000|2022-03-06 05:32:10|2656.7|2649|2656.66|2648.96|2656.74|2649.04|2656.59|2648.89|11
1646544740000|2022-03-06 05:32:20|2656.64|2648.94|2656.42|2648.72|2656.71|2649.01|2656.42|2648.72|19
1646544750000|2022-03-06 05:32:30|2656.37|2648.67|2656.37|2648.67|2656.42|2648.72|2656.04|2648.34|23
1646544760000|2022-03-06 05:32:40|2656.41|2648.71|2656.18|2648.48|2656.44|2648.74|2656.15|2648.45|23
1646544770000|2022-03-06 05:32:50|2656.17|2648.47|2656.22|2648.52|2656.26|2648.56|2656.12|2648.42|18
1646544780000|2022-03-06 05:33:00|2656.15|2648.45|2656.21|2648.51|2656.29|2648.59|2656.15|2648.45|20
1646544790000|2022-03-06 05:33:10|2656.22|2648.52|2656.36|2648.66|2656.36|2648.66|2656.2|2648.5|14
1646544800000|2022-03-06 05:33:20|2656.35|2648.65|2656.29|2648.59|2656.36|2648.66|2656.29|2648.59|19
1646544810000|2022-03-06 05:33:30|2656.28|2648.58|2656.02|2648.32|2656.33|2648.63|2656.02|2648.32|17
1646544820000|2022-03-06 05:33:40|2655.99|2648.29|2656.15|2648.45|2656.15|2648.45|2655.96|2648.26|10
1646544830000|2022-03-06 05:33:50|2656.16|2648.46|2655.71|2648.01|2656.16|2648.46|2655.53|2647.83|22
1646544840000|2022-03-06 05:34:00|2655.73|2648.03|2655.72|2648.02|2656.06|2648.36|2655.63|2647.93|23
1646544850000|2022-03-06 05:34:10|2655.63|2647.93|2655.16|2647.46|2655.7|2648|2655.02|2647.32|20
1646544860000|2022-03-06 05:34:20|2655.07|2647.37|2655.16|2647.46|2655.16|2647.46|2654.7|2647|26
1646544870000|2022-03-06 05:34:30|2655.39|2647.69|2655.29|2647.59|2655.64|2647.94|2655.29|2647.59|23
1646544880000|2022-03-06 05:34:40|2655.28|2647.58|2655.39|2647.69|2655.59|2647.89|2655.28|2647.58|16
1646544890000|2022-03-06 05:34:50|2655.37|2647.67|2655.03|2647.33|2655.37|2647.67|2654.92|2647.22|22
1646544900000|2022-03-06 05:35:00|2655.18|2647.48|2655.1|2647.4|2655.3|2647.6|2655.03|2647.33|20
1646544910000|2022-03-06 05:35:10|2655.11|2647.41|2655.01|2647.31|2655.31|2647.61|2654.93|2647.23|18
1646544920000|2022-03-06 05:35:20|2655.33|2647.63|2654.96|2647.26|2655.33|2647.63|2654.95|2647.25|21
1646544930000|2022-03-06 05:35:30|2654.98|2647.28|2655|2647.3|2655.04|2647.34|2654.95|2647.25|22
1646544940000|2022-03-06 05:35:40|2654.99|2647.29|2655.03|2647.33|2655.06|2647.36|2654.97|2647.27|21
1646544950000|2022-03-06 05:35:50|2655.08|2647.38|2655.19|2647.49|2655.22|2647.52|2655.08|2647.38|15
1646544960000|2022-03-06 05:36:00|2655.18|2647.48|2655.1|2647.4|2655.21|2647.51|2655|2647.3|17
1646544970000|2022-03-06 05:36:10|2655.07|2647.37|2655.17|2647.47|2655.17|2647.47|2654.98|2647.28|26
1646544980000|2022-03-06 05:36:20|2655.13|2647.43|2655.24|2647.54|2655.31|2647.61|2654.99|2647.29|26
1646544990000|2022-03-06 05:36:30|2655.35|2647.65|2654.66|2646.96|2655.35|2647.65|2654.66|2646.96|21
1646545000000|2022-03-06 05:36:40|2654.69|2646.99|2654.49|2646.79|2654.69|2646.99|2654.38|2646.68|20
1646545010000|2022-03-06 05:36:50|2654.46|2646.76|2654.58|2646.88|2654.58|2646.88|2654.44|2646.74|17
1646545020000|2022-03-06 05:37:00|2654.43|2646.73|2654.57|2646.87|2654.57|2646.87|2654.21|2646.51|23
1646545030000|2022-03-06 05:37:10|2654.55|2646.85|2654.36|2646.66|2654.55|2646.85|2654.36|2646.66|23
1646545040000|2022-03-06 05:37:20|2654.44|2646.74|2655.05|2647.35|2655.09|2647.39|2654.44|2646.74|23
1646545050000|2022-03-06 05:37:30|2655.04|2647.34|2654.56|2646.86|2655.05|2647.35|2654.5|2646.8|21
1646545060000|2022-03-06 05:37:40|2654.55|2646.85|2654.75|2647.05|2654.81|2647.11|2654.55|2646.85|21
1646545070000|2022-03-06 05:37:50|2654.74|2647.04|2654.55|2646.85|2654.74|2647.04|2654.45|2646.75|19
1646545080000|2022-03-06 05:38:00|2654.58|2646.88|2654.77|2647.07|2654.8|2647.1|2654.4|2646.7|26
1646545090000|2022-03-06 05:38:10|2654.78|2647.08|2655.71|2648.01|2655.72|2648.02|2654.78|2647.08|25
1646545100000|2022-03-06 05:38:20|2655.64|2647.94|2655.67|2647.97|2655.84|2648.14|2655.62|2647.92|26
1646545110000|2022-03-06 05:38:30|2655.63|2647.93|2655.53|2647.83|2655.72|2648.02|2655.53|2647.83|20
1646545120000|2022-03-06 05:38:40|2655.6|2647.9|2655.65|2647.95|2655.65|2647.95|2655.51|2647.81|20
1646545130000|2022-03-06 05:38:50|2655.71|2648.01|2655.65|2647.95|2655.75|2648.05|2655.4|2647.7|21
1646545140000|2022-03-06 05:39:00|2655.63|2647.93|2654.79|2647.09|2655.82|2648.12|2654.77|2647.07|23
1646545150000|2022-03-06 05:39:10|2654.74|2647.04|2654.9|2647.2|2655.05|2647.35|2654.67|2646.97|22
1646545160000|2022-03-06 05:39:20|2654.89|2647.19|2654.89|2647.19|2654.94|2647.24|2654.84|2647.14|15
1646545170000|2022-03-06 05:39:30|2654.86|2647.16|2654.63|2646.93|2654.86|2647.16|2654.58|2646.88|21
1646545180000|2022-03-06 05:39:40|2654.54|2646.84|2654.67|2646.97|2654.7|2647|2654.42|2646.72|14
1646545190000|2022-03-06 05:39:50|2654.66|2646.96|2654.47|2646.77|2654.68|2646.98|2654.47|2646.77|14
1646545200000|2022-03-06 05:40:00|2654.46|2646.76|2654.52|2646.82|2654.53|2646.83|2654.34|2646.64|15
1646545210000|2022-03-06 05:40:10|2654.51|2646.81|2654.28|2646.58|2654.57|2646.87|2654.25|2646.55|17
1646545220000|2022-03-06 05:40:20|2654.26|2646.56|2654.57|2646.87|2654.59|2646.89|2654.22|2646.52|22
1646545230000|2022-03-06 05:40:30|2654.6|2646.9|2654.44|2646.74|2654.61|2646.91|2654.44|2646.74|11
1646545240000|2022-03-06 05:40:40|2654.41|2646.71|2654.71|2647.01|2654.71|2647.01|2654.41|2646.71|20
1646545250000|2022-03-06 05:40:50|2654.66|2646.96|2654.63|2646.93|2654.72|2647.02|2654.62|2646.92|5
1646545260000|2022-03-06 05:41:00|2654.64|2646.94|2654.13|2646.43|2654.69|2646.99|2654.04|2646.34|23
1646545270000|2022-03-06 05:41:10|2654.14|2646.44|2654.23|2646.53|2654.29|2646.59|2654.06|2646.36|26
1646545280000|2022-03-06 05:41:20|2654.27|2646.57|2654.23|2646.53|2654.31|2646.61|2654.11|2646.41|17
1646545290000|2022-03-06 05:41:30|2654.2|2646.5|2654.87|2647.17|2654.87|2647.17|2654.16|2646.46|12
1646545300000|2022-03-06 05:41:40|2654.86|2647.16|2654.99|2647.29|2654.99|2647.29|2654.59|2646.89|27
1646545310000|2022-03-06 05:41:50|2654.97|2647.27|2654.62|2646.92|2654.97|2647.27|2654.57|2646.87|20
1646545320000|2022-03-06 05:42:00|2654.65|2646.95|2654.22|2646.52|2654.78|2647.08|2654.04|2646.34|24
1646545330000|2022-03-06 05:42:10|2654.24|2646.54|2654.25|2646.55|2654.52|2646.82|2654.18|2646.48|21
1646545340000|2022-03-06 05:42:20|2654.26|2646.56|2654.34|2646.64|2654.45|2646.75|2654.23|2646.53|21
1646545350000|2022-03-06 05:42:30|2654.4|2646.7|2654.43|2646.73|2654.49|2646.79|2654.29|2646.59|20
1646545360000|2022-03-06 05:42:40|2654.4|2646.7|2654.42|2646.72|2654.43|2646.73|2654.21|2646.51|19
1646545370000|2022-03-06 05:42:50|2654.35|2646.65|2654.47|2646.77|2654.47|2646.77|2654.21|2646.51|17
1646545380000|2022-03-06 05:43:00|2654.42|2646.72|2654.3|2646.6|2654.42|2646.72|2654.18|2646.48|18
1646545390000|2022-03-06 05:43:10|2654.29|2646.59|2654.24|2646.54|2654.3|2646.6|2654.18|2646.48|19
1646545400000|2022-03-06 05:43:20|2654.26|2646.56|2654.41|2646.71|2654.46|2646.76|2654.19|2646.49|19
1646545410000|2022-03-06 05:43:30|2654.43|2646.73|2654.38|2646.68|2654.43|2646.73|2654.06|2646.36|17
1646545420000|2022-03-06 05:43:40|2654.37|2646.67|2654.34|2646.64|2654.37|2646.67|2654.26|2646.56|18
1646545430000|2022-03-06 05:43:50|2654.27|2646.57|2654.36|2646.66|2654.38|2646.68|2654.24|2646.54|12
1646545440000|2022-03-06 05:44:00|2654.32|2646.62|2654.17|2646.47|2654.34|2646.64|2654.07|2646.37|16
1646545450000|2022-03-06 05:44:10|2654.09|2646.39|2653.68|2645.98|2654.17|2646.47|2653.6|2645.9|23
1646545460000|2022-03-06 05:44:20|2653.69|2645.99|2653.69|2645.99|2653.73|2646.03|2653.64|2645.94|18
1646545470000|2022-03-06 05:44:30|2653.67|2645.97|2653.7|2646|2653.73|2646.03|2653.65|2645.95|12
1646545480000|2022-03-06 05:44:40|2653.71|2646.01|2653.65|2645.95|2653.78|2646.08|2653.64|2645.94|17
1646545490000|2022-03-06 05:44:50|2653.78|2646.08|2653.78|2646.08|2653.84|2646.14|2653.6|2645.9|21
1646545500000|2022-03-06 05:45:00|2653.82|2646.12|2653.87|2646.17|2654.16|2646.46|2653.69|2645.99|26
1646545510000|2022-03-06 05:45:10|2653.91|2646.21|2653.58|2645.88|2653.92|2646.22|2653.52|2645.82|25
1646545520000|2022-03-06 05:45:20|2653.6|2645.9|2653.29|2645.59|2653.6|2645.9|2653.24|2645.54|22
1646545530000|2022-03-06 05:45:30|2653.31|2645.61|2653.28|2645.58|2653.31|2645.61|2653.23|2645.53|15
1646545540000|2022-03-06 05:45:40|2653.27|2645.57|2653.27|2645.57|2653.33|2645.63|2653.27|2645.57|14
1646545550000|2022-03-06 05:45:50|2653.3|2645.6|2653.27|2645.57|2653.3|2645.6|2653.26|2645.56|19
1646545560000|2022-03-06 05:46:00|2653.25|2645.55|2653.14|2645.44|2653.3|2645.6|2653.14|2645.44|14
1646545570000|2022-03-06 05:46:10|2653.17|2645.47|2653.18|2645.48|2653.19|2645.49|2653.12|2645.42|15
1646545580000|2022-03-06 05:46:20|2653.13|2645.43|2653.23|2645.53|2653.5|2645.8|2653.02|2645.32|18
1646545590000|2022-03-06 05:46:30|2653.27|2645.57|2653.29|2645.59|2653.72|2646.02|2653.07|2645.37|19
1646545600000|2022-03-06 05:46:40|2653.28|2645.58|2654.45|2646.75|2654.45|2646.75|2653.03|2645.33|24
1646545610000|2022-03-06 05:46:50|2654.44|2646.74|2655.94|2648.24|2655.94|2648.24|2654.42|2646.72|26
1646545620000|2022-03-06 05:47:00|2655.95|2648.25|2656.99|2649.29|2657.36|2649.66|2655.95|2648.25|25
1646545630000|2022-03-06 05:47:10|2657.03|2649.33|2657.26|2649.56|2657.3|2649.6|2657.03|2649.33|23
1646545640000|2022-03-06 05:47:20|2657.25|2649.55|2657.29|2649.59|2657.76|2650.06|2657.24|2649.54|23
1646545650000|2022-03-06 05:47:30|2657.31|2649.61|2656.65|2648.95|2657.31|2649.61|2656.53|2648.83|24
1646545660000|2022-03-06 05:47:40|2656.63|2648.93|2655.9|2648.2|2656.63|2648.93|2655.81|2648.11|25
1646545670000|2022-03-06 05:47:50|2655.89|2648.19|2656.28|2648.58|2656.31|2648.61|2655.87|2648.17|19
1646545680000|2022-03-06 05:48:00|2656.29|2648.59|2656.5|2648.8|2656.58|2648.88|2656.24|2648.54|18
1646545690000|2022-03-06 05:48:10|2656.46|2648.76|2656.61|2648.91|2656.89|2649.19|2656.26|2648.56|22
1646545700000|2022-03-06 05:48:20|2656.58|2648.88|2656.76|2649.06|2656.76|2649.06|2656.53|2648.83|23
1646545710000|2022-03-06 05:48:30|2656.78|2649.08|2656.91|2649.21|2656.91|2649.21|2656.63|2648.93|21
1646545720000|2022-03-06 05:48:40|2656.86|2649.16|2656.8|2649.1|2657.03|2649.33|2656.79|2649.09|19
1646545730000|2022-03-06 05:48:50|2656.93|2649.23|2656.88|2649.18|2657.05|2649.35|2656.88|2649.18|14
1646545740000|2022-03-06 05:49:00|2656.86|2649.16|2656.58|2648.88|2656.96|2649.26|2656.58|2648.88|23
1646545750000|2022-03-06 05:49:10|2656.62|2648.92|2656.72|2649.02|2656.73|2649.03|2656.53|2648.83|14
1646545760000|2022-03-06 05:49:20|2656.7|2649|2656.79|2649.09|2656.81|2649.11|2656.63|2648.93|22
1646545770000|2022-03-06 05:49:30|2656.71|2649.01|2656.47|2648.77|2656.73|2649.03|2656.4|2648.7|14
1646545780000|2022-03-06 05:49:40|2656.53|2648.83|2656.74|2649.04|2656.75|2649.05|2656.47|2648.77|13
1646545790000|2022-03-06 05:49:50|2656.76|2649.06|2656.82|2649.12|2656.84|2649.14|2656.74|2649.04|18
1646545800000|2022-03-06 05:50:00|2656.84|2649.14|2656.36|2648.66|2656.86|2649.16|2656.26|2648.56|15
1646545810000|2022-03-06 05:50:10|2656.39|2648.69|2656.58|2648.88|2656.61|2648.91|2656.39|2648.69|20
1646545820000|2022-03-06 05:50:20|2656.52|2648.82|2657.06|2649.36|2657.11|2649.41|2656.52|2648.82|18
1646545830000|2022-03-06 05:50:30|2656.98|2649.28|2656.6|2648.9|2656.98|2649.28|2656.42|2648.72|15
1646545840000|2022-03-06 05:50:40|2656.81|2649.11|2657.07|2649.37|2657.08|2649.38|2656.81|2649.11|17
1646545850000|2022-03-06 05:50:50|2657.08|2649.38|2656.71|2649.01|2657.3|2649.6|2656.7|2649|12
1646545860000|2022-03-06 05:51:00|2656.67|2648.97|2656.99|2649.29|2656.99|2649.29|2656.6|2648.9|18
1646545870000|2022-03-06 05:51:10|2657|2649.3|2657.08|2649.38|2657.23|2649.53|2657|2649.3|26
1646545880000|2022-03-06 05:51:20|2657.14|2649.44|2657.57|2649.87|2657.63|2649.93|2657.1|2649.4|22
1646545890000|2022-03-06 05:51:30|2657.56|2649.86|2657.4|2649.7|2657.64|2649.94|2657.4|2649.7|18
1646545900000|2022-03-06 05:51:40|2657.21|2649.51|2657.3|2649.6|2657.46|2649.76|2657.21|2649.51|20
1646545910000|2022-03-06 05:51:50|2657.31|2649.61|2657.33|2649.63|2657.33|2649.63|2657.23|2649.53|12
1646545920000|2022-03-06 05:52:00|2657.32|2649.62|2657.25|2649.55|2657.32|2649.62|2657.24|2649.54|9
1646545930000|2022-03-06 05:52:10|2657.26|2649.56|2656.42|2648.72|2657.37|2649.67|2656.34|2648.64|19
1646545940000|2022-03-06 05:52:20|2656.37|2648.67|2655.5|2647.8|2656.5|2648.8|2655.47|2647.77|19
1646545950000|2022-03-06 05:52:30|2655.54|2647.84|2656.01|2648.31|2656.02|2648.32|2655.48|2647.78|23
1646545960000|2022-03-06 05:52:40|2656|2648.3|2656.07|2648.37|2656.2|2648.5|2656|2648.3|18
1646545970000|2022-03-06 05:52:50|2656.09|2648.39|2656.45|2648.75|2656.45|2648.75|2656.06|2648.36|18
1646545980000|2022-03-06 05:53:00|2656.43|2648.73|2656.27|2648.57|2656.5|2648.8|2656.2|2648.5|17
1646545990000|2022-03-06 05:53:10|2656.28|2648.58|2656.22|2648.52|2656.28|2648.58|2656.22|2648.52|5
1646546000000|2022-03-06 05:53:20|2656.25|2648.55|2656.31|2648.61|2656.34|2648.64|2656.25|2648.55|11
1646546010000|2022-03-06 05:53:30|2656.3|2648.6|2655.36|2647.66|2656.3|2648.6|2655.31|2647.61|24
1646546020000|2022-03-06 05:53:40|2655.34|2647.64|2654.82|2647.12|2655.35|2647.65|2654.78|2647.08|21
1646546030000|2022-03-06 05:53:50|2654.96|2647.26|2655.56|2647.86|2655.77|2648.07|2654.96|2647.26|20
1646546040000|2022-03-06 05:54:00|2655.44|2647.74|2655.48|2647.78|2655.71|2648.01|2655.44|2647.74|24
1646546050000|2022-03-06 05:54:10|2655.56|2647.86|2655.84|2648.14|2655.84|2648.14|2655.45|2647.75|20
1646546060000|2022-03-06 05:54:20|2655.83|2648.13|2655.98|2648.28|2656.03|2648.33|2655.76|2648.06|16
1646546070000|2022-03-06 05:54:30|2655.99|2648.29|2656.58|2648.88|2656.69|2648.99|2655.99|2648.29|17
1646546080000|2022-03-06 05:54:40|2656.59|2648.89|2656.52|2648.82|2656.64|2648.94|2656.41|2648.71|12
1646546090000|2022-03-06 05:54:50|2656.53|2648.83|2656.58|2648.88|2656.78|2649.08|2656.43|2648.73|23
1646546100000|2022-03-06 05:55:00|2656.55|2648.85|2656.58|2648.88|2656.67|2648.97|2656.48|2648.78|23
1646546110000|2022-03-06 05:55:10|2656.59|2648.89|2656.63|2648.93|2656.63|2648.93|2656.52|2648.82|17
1646546120000|2022-03-06 05:55:20|2656.65|2648.95|2656.58|2648.88|2656.71|2649.01|2656.58|2648.88|14
1646546130000|2022-03-06 05:55:30|2656.64|2648.94|2656.61|2648.91|2656.71|2649.01|2656.53|2648.83|19
1646546140000|2022-03-06 05:55:40|2656.62|2648.92|2657.46|2649.76|2657.46|2649.76|2656.62|2648.92|20
1646546150000|2022-03-06 05:55:50|2657.3|2649.6|2657.46|2649.76|2657.59|2649.89|2657.3|2649.6|22
1646546160000|2022-03-06 05:56:00|2657.48|2649.78|2657.38|2649.68|2657.58|2649.88|2657.29|2649.59|19
1646546170000|2022-03-06 05:56:10|2657.36|2649.66|2656.96|2649.26|2657.36|2649.66|2656.84|2649.14|23
1646546180000|2022-03-06 05:56:20|2656.94|2649.24|2656.99|2649.29|2656.99|2649.29|2656.86|2649.16|17
1646546190000|2022-03-06 05:56:30|2656.98|2649.28|2656.86|2649.16|2656.98|2649.28|2656.7|2649|23
1646546200000|2022-03-06 05:56:40|2656.85|2649.15|2656.57|2648.87|2656.88|2649.18|2656.57|2648.87|22
1646546210000|2022-03-06 05:56:50|2656.6|2648.9|2656.62|2648.92|2656.75|2649.05|2656.58|2648.88|15
1646546220000|2022-03-06 05:57:00|2656.65|2648.95|2656.3|2648.6|2656.65|2648.95|2655.93|2648.23|25
1646546230000|2022-03-06 05:57:10|2656.37|2648.67|2657.03|2649.33|2657.06|2649.36|2656.37|2648.67|25
1646546240000|2022-03-06 05:57:20|2657.18|2649.48|2656.99|2649.29|2657.19|2649.49|2656.93|2649.23|19
1646546250000|2022-03-06 05:57:30|2656.93|2649.23|2656.68|2648.98|2656.93|2649.23|2656.32|2648.62|25
1646546260000|2022-03-06 05:57:40|2656.65|2648.95|2656.38|2648.68|2656.65|2648.95|2656.26|2648.56|23
1646546270000|2022-03-06 05:57:50|2656.41|2648.71|2656.59|2648.89|2656.6|2648.9|2656.4|2648.7|20
1646546280000|2022-03-06 05:58:00|2656.6|2648.9|2656.79|2649.09|2656.9|2649.2|2656.6|2648.9|18
1646546290000|2022-03-06 05:58:10|2656.84|2649.14|2654.31|2646.61|2656.87|2649.17|2654.31|2646.61|24
1646546300000|2022-03-06 05:58:20|2654.32|2646.62|2653.6|2645.9|2654.32|2646.62|2653.51|2645.81|25
1646546310000|2022-03-06 05:58:30|2653.69|2645.99|2654.77|2647.07|2654.77|2647.07|2653.61|2645.91|24
1646546320000|2022-03-06 05:58:40|2654.6|2646.9|2654.63|2646.93|2654.83|2647.13|2654.41|2646.71|23
1646546330000|2022-03-06 05:58:50|2654.52|2646.82|2654.62|2646.92|2654.66|2646.96|2654.45|2646.75|23
1646546340000|2022-03-06 05:59:00|2654.66|2646.96|2654.49|2646.79|2654.88|2647.18|2654.48|2646.78|21
1646546350000|2022-03-06 05:59:10|2654.52|2646.82|2654.62|2646.92|2654.62|2646.92|2654.47|2646.77|21
1646546360000|2022-03-06 05:59:20|2654.58|2646.88|2654.93|2647.23|2654.93|2647.23|2654.45|2646.75|21
1646546370000|2022-03-06 05:59:30|2654.92|2647.22|2655.08|2647.38|2655.11|2647.41|2654.9|2647.2|17
1646546380000|2022-03-06 05:59:40|2655.04|2647.34|2654.81|2647.11|2655.07|2647.37|2654.63|2646.93|25
1646546390000|2022-03-06 05:59:50|2654.85|2647.15|2654.29|2646.59|2655.12|2647.42|2654.23|2646.53|26
1646546400000|2022-03-06 06:00:00|2654.41|2646.71|2654.22|2646.52|2654.41|2646.71|2653.64|2645.94|26
1646546410000|2022-03-06 06:00:10|2654.19|2646.49|2654|2646.3|2654.22|2646.52|2653.79|2646.09|26
1646546420000|2022-03-06 06:00:20|2653.89|2646.19|2654|2646.3|2654.41|2646.71|2653.85|2646.15|21
1646546430000|2022-03-06 06:00:30|2654.01|2646.31|2654.29|2646.59|2654.29|2646.59|2654|2646.3|18
1646546440000|2022-03-06 06:00:40|2654.33|2646.63|2654.1|2646.4|2654.35|2646.65|2654.09|2646.39|21
1646546450000|2022-03-06 06:00:50|2654.07|2646.37|2654.4|2646.7|2654.46|2646.76|2654|2646.3|21
1646546460000|2022-03-06 06:01:00|2654.45|2646.75|2654.36|2646.66|2654.49|2646.79|2654.36|2646.66|13
1646546470000|2022-03-06 06:01:10|2654.37|2646.67|2655.22|2647.52|2655.25|2647.55|2654.32|2646.62|18
1646546480000|2022-03-06 06:01:20|2655.21|2647.51|2654.94|2647.24|2655.21|2647.51|2654.86|2647.16|19
1646546490000|2022-03-06 06:01:30|2654.88|2647.18|2654.99|2647.29|2655.07|2647.37|2654.75|2647.05|19
1646546500000|2022-03-06 06:01:40|2655.05|2647.35|2654.85|2647.15|2655.05|2647.35|2654.69|2646.99|14
1646546510000|2022-03-06 06:01:50|2654.86|2647.16|2655.1|2647.4|2655.1|2647.4|2654.7|2647|21
1646546520000|2022-03-06 06:02:00|2655.11|2647.41|2654.98|2647.28|2655.13|2647.43|2654.89|2647.19|16
1646546530000|2022-03-06 06:02:10|2654.96|2647.26|2655.17|2647.47|2655.19|2647.49|2654.96|2647.26|20
1646546540000|2022-03-06 06:02:20|2655.18|2647.48|2654.9|2647.2|2655.18|2647.48|2654.9|2647.2|9
1646546550000|2022-03-06 06:02:30|2654.89|2647.19|2655.14|2647.44|2655.14|2647.44|2654.78|2647.08|17
1646546560000|2022-03-06 06:02:40|2655.05|2647.35|2655.22|2647.52|2655.25|2647.55|2654.97|2647.27|11
1646546570000|2022-03-06 06:02:50|2654.93|2647.23|2654.9|2647.2|2654.96|2647.26|2654.81|2647.11|23
1646546580000|2022-03-06 06:03:00|2654.91|2647.21|2655.38|2647.68|2655.38|2647.68|2654.91|2647.21|19
1646546590000|2022-03-06 06:03:10|2655.35|2647.65|2655.29|2647.59|2655.41|2647.71|2655.29|2647.59|22
1646546600000|2022-03-06 06:03:20|2655.36|2647.66|2654.46|2646.76|2655.36|2647.66|2654.44|2646.74|19
1646546610000|2022-03-06 06:03:30|2654.47|2646.77|2654.66|2646.96|2654.72|2647.02|2654.46|2646.76|25
1646546620000|2022-03-06 06:03:40|2654.76|2647.06|2654.74|2647.04|2654.79|2647.09|2654.64|2646.94|21
1646546630000|2022-03-06 06:03:50|2654.7|2647|2654.68|2646.98|2654.78|2647.08|2654.48|2646.78|23
1646546640000|2022-03-06 06:04:00|2654.64|2646.94|2655.04|2647.34|2655.04|2647.34|2654.36|2646.66|25
1646546650000|2022-03-06 06:04:10|2655.07|2647.37|2654.87|2647.17|2655.08|2647.38|2654.86|2647.16|20
1646546660000|2022-03-06 06:04:20|2654.89|2647.19|2654.82|2647.12|2655.06|2647.36|2654.82|2647.12|24
1646546670000|2022-03-06 06:04:30|2654.81|2647.11|2654.7|2647|2654.9|2647.2|2654.64|2646.94|18
1646546680000|2022-03-06 06:04:40|2654.53|2646.83|2654.96|2647.26|2654.96|2647.26|2654.44|2646.74|21
1646546690000|2022-03-06 06:04:50|2655.02|2647.32|2655.06|2647.36|2655.13|2647.43|2654.9|2647.2|23
1646546700000|2022-03-06 06:05:00|2655.01|2647.31|2655.32|2647.62|2655.52|2647.82|2654.77|2647.07|27
1646546710000|2022-03-06 06:05:10|2655.34|2647.64|2655.25|2647.55|2655.34|2647.64|2655.12|2647.42|25
1646546720000|2022-03-06 06:05:20|2655.19|2647.49|2655.29|2647.59|2655.32|2647.62|2655.17|2647.47|16
1646546730000|2022-03-06 06:05:30|2655.26|2647.56|2654.11|2646.41|2655.31|2647.61|2654.07|2646.37|23
1646546740000|2022-03-06 06:05:40|2654.02|2646.32|2654.64|2646.94|2654.64|2646.94|2654|2646.3|16
1646546750000|2022-03-06 06:05:50|2654.66|2646.96|2654.78|2647.08|2655.04|2647.34|2654.62|2646.92|21
1646546760000|2022-03-06 06:06:00|2654.85|2647.15|2654.76|2647.06|2654.85|2647.15|2654.68|2646.98|27
1646546770000|2022-03-06 06:06:10|2654.91|2647.21|2654.76|2647.06|2654.91|2647.21|2654.73|2647.03|17
1646546780000|2022-03-06 06:06:20|2654.78|2647.08|2654.03|2646.33|2654.85|2647.15|2653.99|2646.29|22
1646546790000|2022-03-06 06:06:30|2654.04|2646.34|2654.9|2647.2|2654.92|2647.22|2654.04|2646.34|22
1646546800000|2022-03-06 06:06:40|2655.13|2647.43|2655.4|2647.7|2655.62|2647.92|2655.13|2647.43|24
1646546810000|2022-03-06 06:06:50|2655.46|2647.76|2655.43|2647.73|2655.47|2647.77|2655.35|2647.65|16
1646546820000|2022-03-06 06:07:00|2655.37|2647.67|2655.41|2647.71|2655.47|2647.77|2655.18|2647.48|24
1646546830000|2022-03-06 06:07:10|2655.43|2647.73|2655.32|2647.62|2655.52|2647.82|2655.25|2647.55|23
1646546840000|2022-03-06 06:07:20|2655.34|2647.64|2656.36|2648.66|2656.39|2648.69|2655.34|2647.64|20
1646546850000|2022-03-06 06:07:30|2656.34|2648.64|2656.4|2648.7|2656.41|2648.71|2656.19|2648.49|22
1646546860000|2022-03-06 06:07:40|2656.42|2648.72|2656.52|2648.82|2656.57|2648.87|2656.23|2648.53|22
1646546870000|2022-03-06 06:07:50|2656.51|2648.81|2656.56|2648.86|2656.58|2648.88|2656.51|2648.81|20
1646546880000|2022-03-06 06:08:00|2656.57|2648.87|2655.38|2647.68|2656.57|2648.87|2655.26|2647.56|22
1646546890000|2022-03-06 06:08:10|2655.36|2647.66|2656.34|2648.64|2656.51|2648.81|2655.36|2647.66|25
1646546900000|2022-03-06 06:08:20|2656.35|2648.65|2656.67|2648.97|2656.67|2648.97|2656.31|2648.61|23
1646546910000|2022-03-06 06:08:30|2656.63|2648.93|2656.66|2648.96|2656.7|2649|2656.3|2648.6|21
1646546920000|2022-03-06 06:08:40|2656.58|2648.88|2656.5|2648.8|2656.58|2648.88|2656.47|2648.77|25
1646546930000|2022-03-06 06:08:50|2656.54|2648.84|2656.73|2649.03|2656.77|2649.07|2656.46|2648.76|24
1646546940000|2022-03-06 06:09:00|2656.72|2649.02|2657.46|2649.76|2657.78|2650.08|2656.71|2649.01|26
1646546950000|2022-03-06 06:09:10|2657.3|2649.6|2656.86|2649.16|2657.32|2649.62|2656.73|2649.03|24
1646546960000|2022-03-06 06:09:20|2656.84|2649.14|2657.16|2649.46|2657.19|2649.49|2656.84|2649.14|27
1646546970000|2022-03-06 06:09:30|2657.14|2649.44|2657.01|2649.31|2657.24|2649.54|2656.87|2649.17|21
1646546980000|2022-03-06 06:09:40|2657.11|2649.41|2657.07|2649.37|2657.19|2649.49|2657.05|2649.35|20
1646546990000|2022-03-06 06:09:50|2657.04|2649.34|2657.49|2649.79|2657.51|2649.81|2656.99|2649.29|22
1646547000000|2022-03-06 06:10:00|2657.5|2649.8|2657.24|2649.54|2657.65|2649.95|2657.17|2649.47|27
1646547010000|2022-03-06 06:10:10|2657.2|2649.5|2656.79|2649.09|2657.38|2649.68|2656.76|2649.06|23
1646547020000|2022-03-06 06:10:20|2656.8|2649.1|2657.38|2649.68|2657.39|2649.69|2656.79|2649.09|17
1646547030000|2022-03-06 06:10:30|2657.37|2649.67|2657.49|2649.79|2657.5|2649.8|2657.31|2649.61|23
1646547040000|2022-03-06 06:10:40|2657.56|2649.86|2657.81|2650.11|2657.84|2650.14|2657.55|2649.85|21
1646547050000|2022-03-06 06:10:50|2657.83|2650.13|2657.6|2649.9|2657.83|2650.13|2657.58|2649.88|18
1646547060000|2022-03-06 06:11:00|2657.63|2649.93|2657.42|2649.72|2658.45|2650.75|2657.26|2649.56|29
1646547070000|2022-03-06 06:11:10|2657.44|2649.74|2656.86|2649.16|2657.44|2649.74|2656.54|2648.84|26
1646547080000|2022-03-06 06:11:20|2656.9|2649.2|2656.83|2649.13|2657.04|2649.34|2656.67|2648.97|26
1646547090000|2022-03-06 06:11:30|2656.8|2649.1|2656.94|2649.24|2656.95|2649.25|2656.79|2649.09|21
1646547100000|2022-03-06 06:11:40|2656.98|2649.28|2656.71|2649.01|2656.98|2649.28|2656.63|2648.93|21
1646547110000|2022-03-06 06:11:50|2656.75|2649.05|2656.88|2649.18|2656.91|2649.21|2656.75|2649.05|21
1646547120000|2022-03-06 06:12:00|2656.84|2649.14|2656.88|2649.18|2656.97|2649.27|2656.82|2649.12|11
1646547130000|2022-03-06 06:12:10|2656.87|2649.17|2656.88|2649.18|2657.02|2649.32|2656.84|2649.14|19
1646547140000|2022-03-06 06:12:20|2656.89|2649.19|2655.96|2648.26|2656.91|2649.21|2655.94|2648.24|23
1646547150000|2022-03-06 06:12:30|2655.93|2648.23|2655.98|2648.28|2656.05|2648.35|2655.9|2648.2|22
1646547160000|2022-03-06 06:12:40|2655.99|2648.29|2656.61|2648.91|2656.64|2648.94|2655.99|2648.29|22
1646547170000|2022-03-06 06:12:50|2656.55|2648.85|2656|2648.3|2656.72|2649.02|2656|2648.3|22
1646547180000|2022-03-06 06:13:00|2655.91|2648.21|2656.04|2648.34|2656.14|2648.44|2655.91|2648.21|12
1646547190000|2022-03-06 06:13:10|2656.05|2648.35|2656.47|2648.77|2656.48|2648.78|2655.87|2648.17|25
1646547200000|2022-03-06 06:13:20|2656.49|2648.79|2656.82|2649.12|2656.82|2649.12|2656.49|2648.79|24
1646547210000|2022-03-06 06:13:30|2656.8|2649.1|2656.78|2649.08|2656.8|2649.1|2656.72|2649.02|18
1646547220000|2022-03-06 06:13:40|2656.8|2649.1|2657.06|2649.36|2657.06|2649.36|2656.77|2649.07|12
1646547230000|2022-03-06 06:13:50|2657.15|2649.45|2657.77|2650.07|2657.8|2650.1|2657.15|2649.45|22
1646547240000|2022-03-06 06:14:00|2657.54|2649.84|2657.43|2649.73|2657.54|2649.84|2657.2|2649.5|26
1646547250000|2022-03-06 06:14:10|2657.44|2649.74|2656.39|2648.69|2657.46|2649.76|2656.39|2648.69|19
1646547260000|2022-03-06 06:14:20|2656.36|2648.66|2656.52|2648.82|2656.88|2649.18|2656.35|2648.65|25
1646547270000|2022-03-06 06:14:30|2656.56|2648.86|2656.73|2649.03|2656.73|2649.03|2656.52|2648.82|17
1646547280000|2022-03-06 06:14:40|2656.66|2648.96|2656.68|2648.98|2656.81|2649.11|2656.66|2648.96|23
1646547290000|2022-03-06 06:14:50|2656.79|2649.09|2656.38|2648.68|2656.79|2649.09|2656.04|2648.34|22
1646547300000|2022-03-06 06:15:00|2656.39|2648.69|2656.5|2648.8|2656.58|2648.88|2656.38|2648.68|17
1646547310000|2022-03-06 06:15:10|2656.54|2648.84|2656.34|2648.64|2656.85|2649.15|2656.34|2648.64|20
1646547320000|2022-03-06 06:15:20|2656.33|2648.63|2656.42|2648.72|2656.42|2648.72|2656.28|2648.58|19
1646547330000|2022-03-06 06:15:30|2656.39|2648.69|2655.55|2647.85|2656.49|2648.79|2655.55|2647.85|23
1646547340000|2022-03-06 06:15:40|2655.56|2647.86|2655.89|2648.19|2656.12|2648.42|2655.56|2647.86|25
1646547350000|2022-03-06 06:15:50|2655.84|2648.14|2655.85|2648.15|2655.88|2648.18|2655.49|2647.79|23
1646547360000|2022-03-06 06:16:00|2655.83|2648.13|2655.91|2648.21|2655.91|2648.21|2655.76|2648.06|17
1646547370000|2022-03-06 06:16:10|2655.99|2648.29|2655.93|2648.23|2656.01|2648.31|2655.83|2648.13|17
1646547380000|2022-03-06 06:16:20|2655.94|2648.24|2655.92|2648.22|2655.96|2648.26|2655.92|2648.22|9
1646547390000|2022-03-06 06:16:30|2655.95|2648.25|2656.1|2648.4|2656.62|2648.92|2655.95|2648.25|23
1646547400000|2022-03-06 06:16:40|2656.06|2648.36|2656.09|2648.39|2656.24|2648.54|2655.99|2648.29|25
1646547410000|2022-03-06 06:16:50|2656.1|2648.4|2656.32|2648.62|2656.36|2648.66|2656.01|2648.31|18
1646547420000|2022-03-06 06:17:00|2656.33|2648.63|2656.37|2648.67|2656.37|2648.67|2656.21|2648.51|17
1646547430000|2022-03-06 06:17:10|2656.42|2648.72|2656.48|2648.78|2656.48|2648.78|2656.4|2648.7|20
1646547440000|2022-03-06 06:17:20|2656.47|2648.77|2656.44|2648.74|2656.49|2648.79|2656.39|2648.69|14
1646547450000|2022-03-06 06:17:30|2656.45|2648.75|2656.03|2648.33|2656.45|2648.75|2655.87|2648.17|16
1646547460000|2022-03-06 06:17:40|2656.02|2648.32|2656|2648.3|2656.2|2648.5|2655.94|2648.24|21
1646547470000|2022-03-06 06:17:50|2655.96|2648.26|2656.18|2648.48|2656.2|2648.5|2655.96|2648.26|23
1646547480000|2022-03-06 06:18:00|2656.21|2648.51|2656.17|2648.47|2656.33|2648.63|2656.1|2648.4|25
1646547490000|2022-03-06 06:18:10|2656.15|2648.45|2656.36|2648.66|2656.38|2648.68|2656.13|2648.43|22
1646547500000|2022-03-06 06:18:20|2656.37|2648.67|2656.42|2648.72|2656.46|2648.76|2656.33|2648.63|20
1646547510000|2022-03-06 06:18:30|2656.44|2648.74|2656.85|2649.15|2656.85|2649.15|2656.39|2648.69|20
1646547520000|2022-03-06 06:18:40|2656.83|2649.13|2656.78|2649.08|2656.86|2649.16|2656.52|2648.82|25
1646547530000|2022-03-06 06:18:50|2656.76|2649.06|2656.87|2649.17|2656.92|2649.22|2656.76|2649.06|21
1646547540000|2022-03-06 06:19:00|2656.92|2649.22|2656.85|2649.15|2656.94|2649.24|2656.7|2649|23
1646547550000|2022-03-06 06:19:10|2656.78|2649.08|2656.79|2649.09|2656.96|2649.26|2656.78|2649.08|25
1646547560000|2022-03-06 06:19:20|2656.78|2649.08|2656.79|2649.09|2656.94|2649.24|2656.77|2649.07|24
1646547570000|2022-03-06 06:19:30|2656.75|2649.05|2656.94|2649.24|2656.96|2649.26|2656.74|2649.04|21
1646547580000|2022-03-06 06:19:40|2656.99|2649.29|2657.32|2649.62|2657.32|2649.62|2656.76|2649.06|20
1646547590000|2022-03-06 06:19:50|2657.33|2649.63|2657.01|2649.31|2657.38|2649.68|2656.99|2649.29|23
1646547600000|2022-03-06 06:20:00|2656.98|2649.28|2657.08|2649.38|2657.09|2649.39|2656.92|2649.22|22
1646547610000|2022-03-06 06:20:10|2657.05|2649.35|2656.4|2648.7|2657.05|2649.35|2656.38|2648.68|22
1646547620000|2022-03-06 06:20:20|2656.42|2648.72|2657.34|2649.64|2657.36|2649.66|2656.38|2648.68|24
1646547630000|2022-03-06 06:20:30|2657.33|2649.63|2656.94|2649.24|2657.43|2649.73|2656.81|2649.11|25
1646547640000|2022-03-06 06:20:40|2656.91|2649.21|2657.19|2649.49|2657.24|2649.54|2656.86|2649.16|24
1646547650000|2022-03-06 06:20:50|2657.16|2649.46|2656.99|2649.29|2657.22|2649.52|2656.74|2649.04|20
1646547660000|2022-03-06 06:21:00|2657.04|2649.34|2656.59|2648.89|2657.06|2649.36|2656.51|2648.81|26
1646547670000|2022-03-06 06:21:10|2656.76|2649.06|2657.05|2649.35|2657.18|2649.48|2656.59|2648.89|26
1646547680000|2022-03-06 06:21:20|2657.15|2649.45|2657.18|2649.48|2657.3|2649.6|2657.07|2649.37|24
1646547690000|2022-03-06 06:21:30|2657.23|2649.53|2658.09|2650.39|2658.12|2650.42|2657.09|2649.39|17
1646547700000|2022-03-06 06:21:40|2658.16|2650.46|2658.23|2650.53|2658.4|2650.7|2658.05|2650.35|20
1646547710000|2022-03-06 06:21:50|2658.27|2650.57|2658.27|2650.57|2658.37|2650.67|2658.17|2650.47|21
1646547720000|2022-03-06 06:22:00|2658.24|2650.54|2658.08|2650.38|2658.26|2650.56|2658.08|2650.38|17
1646547730000|2022-03-06 06:22:10|2658.11|2650.41|2658.04|2650.34|2658.11|2650.41|2658.01|2650.31|14
1646547740000|2022-03-06 06:22:20|2658.01|2650.31|2658.21|2650.51|2658.24|2650.54|2658.01|2650.31|15
1646547750000|2022-03-06 06:22:30|2658.19|2650.49|2658.66|2650.96|2658.66|2650.96|2658.12|2650.42|17
1646547760000|2022-03-06 06:22:40|2658.59|2650.89|2659.89|2652.19|2659.96|2652.26|2658.59|2650.89|19
1646547770000|2022-03-06 06:22:50|2659.86|2652.16|2660.56|2652.86|2660.56|2652.86|2659.85|2652.15|18
1646547780000|2022-03-06 06:23:00|2660.61|2652.91|2661.19|2653.49|2661.32|2653.62|2660.61|2652.91|18
1646547790000|2022-03-06 06:23:10|2661.18|2653.48|2663.58|2655.88|2663.73|2656.03|2661.18|2653.48|20
1646547800000|2022-03-06 06:23:20|2663.61|2655.91|2663.59|2655.89|2663.8|2656.1|2663.57|2655.87|25
1646547810000|2022-03-06 06:23:30|2663.58|2655.88|2663.62|2655.92|2663.62|2655.92|2662.51|2654.81|25
1646547820000|2022-03-06 06:23:40|2663.55|2655.85|2663.52|2655.82|2663.65|2655.95|2663.42|2655.72|24
1646547830000|2022-03-06 06:23:50|2663.55|2655.85|2663.62|2655.92|2663.63|2655.93|2663.49|2655.79|18
1646547840000|2022-03-06 06:24:00|2663.61|2655.91|2663.71|2656.01|2663.74|2656.04|2663.24|2655.54|21
1646547850000|2022-03-06 06:24:10|2663.72|2656.02|2663.73|2656.03|2663.73|2656.03|2663.66|2655.96|17
1646547860000|2022-03-06 06:24:20|2663.72|2656.02|2663.67|2655.97|2663.72|2656.02|2663.66|2655.96|23
1646547870000|2022-03-06 06:24:30|2663.65|2655.95|2663.14|2655.44|2663.65|2655.95|2662.82|2655.12|24
1646547880000|2022-03-06 06:24:40|2663.08|2655.38|2663.51|2655.81|2663.52|2655.82|2663.03|2655.33|22
1646547890000|2022-03-06 06:24:50|2663.5|2655.8|2663.24|2655.54|2663.5|2655.8|2663.24|2655.54|11
1646547900000|2022-03-06 06:25:00|2663.3|2655.6|2663.5|2655.8|2663.51|2655.81|2663.2|2655.5|16
1646547910000|2022-03-06 06:25:10|2663.52|2655.82|2663.49|2655.79|2663.52|2655.82|2663.49|2655.79|10
1646547920000|2022-03-06 06:25:20|2663.5|2655.8|2663.47|2655.77|2663.5|2655.8|2663.46|2655.76|9
1646547930000|2022-03-06 06:25:30|2663.45|2655.75|2663.04|2655.34|2663.46|2655.76|2663|2655.3|22
1646547940000|2022-03-06 06:25:40|2663.05|2655.35|2663.41|2655.71|2663.45|2655.75|2663.05|2655.35|16
1646547950000|2022-03-06 06:25:50|2663.43|2655.73|2663.37|2655.67|2663.43|2655.73|2663.37|2655.67|9
1646547960000|2022-03-06 06:26:00|2663.35|2655.65|2663.32|2655.62|2663.35|2655.65|2663.3|2655.6|4
1646547970000|2022-03-06 06:26:10|2663.35|2655.65|2662.46|2654.76|2663.35|2655.65|2662.46|2654.76|19
1646547980000|2022-03-06 06:26:20|2662.44|2654.74|2662.9|2655.2|2663.14|2655.44|2662.4|2654.7|22
1646547990000|2022-03-06 06:26:30|2662.78|2655.08|2662.62|2654.92|2662.78|2655.08|2662.31|2654.61|18
1646548000000|2022-03-06 06:26:40|2662.66|2654.96|2662.67|2654.97|2662.67|2654.97|2662.66|2654.96|2
1646548010000|2022-03-06 06:26:50|2662.58|2654.88|2662.39|2654.69|2662.58|2654.88|2662.31|2654.61|17
1646548020000|2022-03-06 06:27:00|2662.4|2654.7|2661.75|2654.05|2662.48|2654.78|2661.31|2653.61|26
1646548030000|2022-03-06 06:27:10|2661.71|2654.01|2661.56|2653.86|2661.71|2654.01|2661.52|2653.82|13
1646548040000|2022-03-06 06:27:20|2661.54|2653.84|2661.56|2653.86|2661.56|2653.86|2661.52|2653.82|15
1646548050000|2022-03-06 06:27:30|2661.44|2653.74|2660.67|2652.97|2661.46|2653.76|2660.53|2652.83|26
1646548060000|2022-03-06 06:27:40|2660.72|2653.02|2660.84|2653.14|2660.89|2653.19|2660.72|2653.02|24
1646548070000|2022-03-06 06:27:50|2660.77|2653.07|2660.99|2653.29|2661.12|2653.42|2660.77|2653.07|18
1646548080000|2022-03-06 06:28:00|2661.02|2653.32|2660.93|2653.23|2661.03|2653.33|2660.91|2653.21|15
1646548090000|2022-03-06 06:28:10|2661|2653.3|2660.98|2653.28|2661|2653.3|2660.95|2653.25|18
1646548100000|2022-03-06 06:28:20|2660.99|2653.29|2660.9|2653.2|2660.99|2653.29|2660.83|2653.13|19
1646548110000|2022-03-06 06:28:30|2660.92|2653.22|2660.82|2653.12|2660.94|2653.24|2660.8|2653.1|13
1646548120000|2022-03-06 06:28:40|2660.8|2653.1|2660.61|2652.91|2660.82|2653.12|2660.59|2652.89|19
1646548130000|2022-03-06 06:28:50|2660.62|2652.92|2660.36|2652.66|2660.81|2653.11|2660.36|2652.66|19
1646548140000|2022-03-06 06:29:00|2660.08|2652.38|2658.63|2650.93|2660.08|2652.38|2658.63|2650.93|26
1646548150000|2022-03-06 06:29:10|2658.67|2650.97|2658.49|2650.79|2658.79|2651.09|2658.3|2650.6|23
1646548160000|2022-03-06 06:29:20|2658.53|2650.83|2658.81|2651.11|2658.81|2651.11|2658.48|2650.78|18
1646548170000|2022-03-06 06:29:30|2658.8|2651.1|2658.71|2651.01|2658.94|2651.24|2658.66|2650.96|22
1646548180000|2022-03-06 06:29:40|2658.68|2650.98|2658.87|2651.17|2658.87|2651.17|2658.58|2650.88|22
1646548190000|2022-03-06 06:29:50|2658.86|2651.16|2658.64|2650.94|2658.92|2651.22|2658.64|2650.94|19
1646548200000|2022-03-06 06:30:00|2658.55|2650.85|2659.61|2651.91|2659.75|2652.05|2658.55|2650.85|26
1646548210000|2022-03-06 06:30:10|2659.62|2651.92|2659.3|2651.6|2659.63|2651.93|2659.15|2651.45|20
1646548220000|2022-03-06 06:30:20|2659.26|2651.56|2658.09|2650.39|2659.26|2651.56|2658.04|2650.34|28
1646548230000|2022-03-06 06:30:30|2658.07|2650.37|2657.76|2650.06|2658.07|2650.37|2657.62|2649.92|22
1646548240000|2022-03-06 06:30:40|2657.61|2649.91|2657.68|2649.98|2657.77|2650.07|2657.6|2649.9|24
1646548250000|2022-03-06 06:30:50|2657.67|2649.97|2657.78|2650.08|2657.78|2650.08|2657.64|2649.94|15
1646548260000|2022-03-06 06:31:00|2657.89|2650.19|2657.89|2650.19|2658.07|2650.37|2657.86|2650.16|19
1646548270000|2022-03-06 06:31:10|2658.08|2650.38|2658.5|2650.8|2658.78|2651.08|2658.08|2650.38|22
1646548280000|2022-03-06 06:31:20|2658.53|2650.83|2658.59|2650.89|2658.68|2650.98|2658.51|2650.81|23
1646548290000|2022-03-06 06:31:30|2658.57|2650.87|2658.46|2650.76|2658.66|2650.96|2658.46|2650.76|11
1646548300000|2022-03-06 06:31:40|2658.48|2650.78|2658.44|2650.74|2658.52|2650.82|2658.33|2650.63|21
1646548310000|2022-03-06 06:31:50|2658.45|2650.75|2658.37|2650.67|2658.73|2651.03|2658.37|2650.67|21
1646548320000|2022-03-06 06:32:00|2658.34|2650.64|2657.37|2649.67|2658.34|2650.64|2657.34|2649.64|25
1646548330000|2022-03-06 06:32:10|2657.33|2649.63|2657.21|2649.51|2657.44|2649.74|2657.16|2649.46|17
1646548340000|2022-03-06 06:32:20|2657.48|2649.78|2657.3|2649.6|2657.7|2650|2657.29|2649.59|20
1646548350000|2022-03-06 06:32:30|2657.29|2649.59|2657.28|2649.58|2657.42|2649.72|2657.28|2649.58|19
1646548360000|2022-03-06 06:32:40|2657.34|2649.64|2657.31|2649.61|2657.34|2649.64|2657.12|2649.42|20
1646548370000|2022-03-06 06:32:50|2657.34|2649.64|2657.1|2649.4|2657.34|2649.64|2657.01|2649.31|17
1646548380000|2022-03-06 06:33:00|2657.05|2649.35|2657.3|2649.6|2657.75|2650.05|2657.05|2649.35|22
1646548390000|2022-03-06 06:33:10|2657.15|2649.45|2656.5|2648.8|2657.16|2649.46|2656.5|2648.8|26
1646548400000|2022-03-06 06:33:20|2656.38|2648.68|2655.98|2648.28|2656.39|2648.69|2655.98|2648.28|19
1646548410000|2022-03-06 06:33:30|2656.01|2648.31|2655.54|2647.84|2656.01|2648.31|2655.54|2647.84|20
1646548420000|2022-03-06 06:33:40|2655.58|2647.88|2655.73|2648.03|2655.74|2648.04|2655.56|2647.86|18
1646548430000|2022-03-06 06:33:50|2655.69|2647.99|2655.47|2647.77|2655.69|2647.99|2655.45|2647.75|9
1646548440000|2022-03-06 06:34:00|2655.39|2647.69|2655.6|2647.9|2656.05|2648.35|2655.27|2647.57|20
1646548450000|2022-03-06 06:34:10|2655.31|2647.61|2655.26|2647.56|2655.38|2647.68|2655.16|2647.46|24
1646548460000|2022-03-06 06:34:20|2655.28|2647.58|2655.26|2647.56|2655.4|2647.7|2655.24|2647.54|15
1646548470000|2022-03-06 06:34:30|2655.23|2647.53|2655.47|2647.77|2655.54|2647.84|2655.22|2647.52|20
1646548480000|2022-03-06 06:34:40|2655.51|2647.81|2655.47|2647.77|2655.56|2647.86|2655.42|2647.72|15
1646548490000|2022-03-06 06:34:50|2655.45|2647.75|2655.25|2647.55|2655.45|2647.75|2655.25|2647.55|16
1646548500000|2022-03-06 06:35:00|2655.22|2647.52|2654.89|2647.19|2655.32|2647.62|2654.89|2647.19|8
1646548510000|2022-03-06 06:35:10|2654.83|2647.13|2654.76|2647.06|2654.83|2647.13|2654.68|2646.98|17
1646548520000|2022-03-06 06:35:20|2654.73|2647.03|2654.77|2647.07|2654.81|2647.11|2654.73|2647.03|11
1646548530000|2022-03-06 06:35:30|2654.74|2647.04|2653.1|2645.4|2654.74|2647.04|2653.1|2645.4|13
1646548540000|2022-03-06 06:35:40|2652.74|2645.04|2651.9|2644.2|2652.75|2645.05|2651.9|2644.2|25
1646548550000|2022-03-06 06:35:50|2651.31|2643.61|2650.9|2643.2|2651.55|2643.85|2650.47|2642.77|25
1646548560000|2022-03-06 06:36:00|2651.02|2643.32|2648.39|2640.69|2651.02|2643.32|2648.39|2640.69|27
1646548570000|2022-03-06 06:36:10|2648.37|2640.67|2651.43|2643.73|2651.43|2643.73|2648.34|2640.64|28
1646548580000|2022-03-06 06:36:20|2651.38|2643.68|2649.94|2642.24|2651.85|2644.15|2649.93|2642.23|27
1646548590000|2022-03-06 06:36:30|2649.95|2642.25|2650.36|2642.66|2650.63|2642.93|2649.74|2642.04|27
1646548600000|2022-03-06 06:36:40|2650.1|2642.4|2650.11|2642.41|2650.16|2642.46|2649.6|2641.9|25
1646548610000|2022-03-06 06:36:50|2650.01|2642.31|2650.12|2642.42|2650.12|2642.42|2649.8|2642.1|26
1646548620000|2022-03-06 06:37:00|2650.25|2642.55|2651.34|2643.64|2651.74|2644.04|2650.25|2642.55|25
1646548630000|2022-03-06 06:37:10|2651.36|2643.66|2651.29|2643.59|2651.46|2643.76|2651.29|2643.59|21
1646548640000|2022-03-06 06:37:20|2651.35|2643.65|2651.57|2643.87|2651.57|2643.87|2651.3|2643.6|10
1646548650000|2022-03-06 06:37:30|2651.59|2643.89|2652.54|2644.84|2652.54|2644.84|2651.59|2643.89|16
1646548660000|2022-03-06 06:37:40|2652.55|2644.85|2653.1|2645.4|2653.66|2645.96|2652.25|2644.55|28
1646548670000|2022-03-06 06:37:50|2653.02|2645.32|2652.1|2644.4|2653.1|2645.4|2652.02|2644.32|23
1646548680000|2022-03-06 06:38:00|2651.85|2644.15|2653.52|2645.82|2653.52|2645.82|2651.82|2644.12|25
1646548690000|2022-03-06 06:38:10|2653.51|2645.81|2653.12|2645.42|2653.89|2646.19|2653|2645.3|23
1646548700000|2022-03-06 06:38:20|2653.15|2645.45|2653.24|2645.54|2653.46|2645.76|2653.15|2645.45|20
1646548710000|2022-03-06 06:38:30|2653.23|2645.53|2653.2|2645.5|2653.5|2645.8|2653.2|2645.5|26
1646548720000|2022-03-06 06:38:40|2653.19|2645.49|2652.31|2644.61|2653.19|2645.49|2652.26|2644.56|23
1646548730000|2022-03-06 06:38:50|2652.34|2644.64|2652.33|2644.63|2652.35|2644.65|2651.99|2644.29|23
1646548740000|2022-03-06 06:39:00|2652.3|2644.6|2652.36|2644.66|2652.47|2644.77|2652.22|2644.52|16
1646548750000|2022-03-06 06:39:10|2652.4|2644.7|2652.89|2645.19|2652.89|2645.19|2652.4|2644.7|19
1646548760000|2022-03-06 06:39:20|2652.86|2645.16|2653.16|2645.46|2653.32|2645.62|2652.83|2645.13|20
1646548770000|2022-03-06 06:39:30|2653.15|2645.45|2652.99|2645.29|2653.15|2645.45|2652.96|2645.26|23
1646548780000|2022-03-06 06:39:40|2653.02|2645.32|2652.7|2645|2653.07|2645.37|2652.66|2644.96|23
1646548790000|2022-03-06 06:39:50|2652.69|2644.99|2651.98|2644.28|2652.69|2644.99|2651.98|2644.28|27
1646548800000|2022-03-06 06:40:00|2651.95|2644.25|2652.02|2644.32|2652.13|2644.43|2651.87|2644.17|23
1646548810000|2022-03-06 06:40:10|2652.07|2644.37|2653.39|2645.69|2653.39|2645.69|2651.94|2644.24|25
1646548820000|2022-03-06 06:40:20|2653.43|2645.73|2654.1|2646.4|2654.11|2646.41|2653.42|2645.72|25
1646548830000|2022-03-06 06:40:30|2654.11|2646.41|2654.12|2646.42|2654.13|2646.43|2654.04|2646.34|19
1646548840000|2022-03-06 06:40:40|2654.15|2646.45|2653.29|2645.59|2654.15|2646.45|2653.26|2645.56|20
1646548850000|2022-03-06 06:40:50|2653.28|2645.58|2653.42|2645.72|2653.46|2645.76|2653.25|2645.55|21
1646548860000|2022-03-06 06:41:00|2653.46|2645.76|2653.52|2645.82|2653.66|2645.96|2653.37|2645.67|21
1646548870000|2022-03-06 06:41:10|2653.45|2645.75|2653.63|2645.93|2653.9|2646.2|2653.26|2645.56|21
1646548880000|2022-03-06 06:41:20|2653.64|2645.94|2652.61|2644.91|2653.76|2646.06|2651.86|2644.16|27
1646548890000|2022-03-06 06:41:30|2652.49|2644.79|2652.84|2645.14|2652.98|2645.28|2652.45|2644.75|23
1646548900000|2022-03-06 06:41:40|2652.76|2645.06|2652.63|2644.93|2652.84|2645.14|2652.53|2644.83|18
1646548910000|2022-03-06 06:41:50|2652.69|2644.99|2652.72|2645.02|2652.8|2645.1|2652.6|2644.9|19
1646548920000|2022-03-06 06:42:00|2652.71|2645.01|2652.57|2644.87|2652.71|2645.01|2652.55|2644.85|13
1646548930000|2022-03-06 06:42:10|2652.58|2644.88|2652.54|2644.84|2652.58|2644.88|2652.53|2644.83|4
1646548940000|2022-03-06 06:42:20|2652.55|2644.85|2652.52|2644.82|2652.78|2645.08|2652.52|2644.82|19
1646548950000|2022-03-06 06:42:30|2652.53|2644.83|2652.23|2644.53|2652.6|2644.9|2652.16|2644.46|16
1646548960000|2022-03-06 06:42:40|2652.22|2644.52|2652.23|2644.53|2652.33|2644.63|2652.15|2644.45|24
1646548970000|2022-03-06 06:42:50|2652.33|2644.63|2652.4|2644.7|2652.4|2644.7|2652.21|2644.51|16
1646548980000|2022-03-06 06:43:00|2652.38|2644.68|2652.43|2644.73|2652.54|2644.84|2652.29|2644.59|24
1646548990000|2022-03-06 06:43:10|2652.45|2644.75|2652.26|2644.56|2652.64|2644.94|2652.18|2644.48|20
1646549000000|2022-03-06 06:43:20|2652.22|2644.52|2652.09|2644.39|2652.27|2644.57|2652.02|2644.32|15
1646549010000|2022-03-06 06:43:30|2652.1|2644.4|2652.2|2644.5|2652.24|2644.54|2652.05|2644.35|14
1646549020000|2022-03-06 06:43:40|2652.18|2644.48|2651.98|2644.28|2652.45|2644.75|2651.83|2644.13|24
1646549030000|2022-03-06 06:43:50|2651.97|2644.27|2654.32|2646.62|2654.32|2646.62|2651.97|2644.27|25
1646549040000|2022-03-06 06:44:00|2653.98|2646.28|2653.46|2645.76|2653.98|2646.28|2653.1|2645.4|26
1646549050000|2022-03-06 06:44:10|2653.48|2645.78|2653.13|2645.43|2653.54|2645.84|2653.04|2645.34|22
1646549060000|2022-03-06 06:44:20|2653.06|2645.36|2653.35|2645.65|2654|2646.3|2653.03|2645.33|28
1646549070000|2022-03-06 06:44:30|2653.2|2645.5|2653.99|2646.29|2654.01|2646.31|2653.08|2645.38|27
1646549080000|2022-03-06 06:44:40|2653.83|2646.13|2653.26|2645.56|2653.83|2646.13|2653.03|2645.33|20
1646549090000|2022-03-06 06:44:50|2653.27|2645.57|2653.13|2645.43|2653.37|2645.67|2653.13|2645.43|17
1646549100000|2022-03-06 06:45:00|2653.14|2645.44|2652.67|2644.97|2653.3|2645.6|2652.64|2644.94|19
1646549110000|2022-03-06 06:45:10|2652.7|2645|2652.2|2644.5|2652.76|2645.06|2652.2|2644.5|20
1646549120000|2022-03-06 06:45:20|2652.19|2644.49|2652.8|2645.1|2652.8|2645.1|2652.17|2644.47|22
1646549130000|2022-03-06 06:45:30|2652.75|2645.05|2652.69|2644.99|2652.86|2645.16|2652.69|2644.99|15
1646549140000|2022-03-06 06:45:40|2652.97|2645.27|2653.87|2646.17|2653.87|2646.17|2652.97|2645.27|21
1646549150000|2022-03-06 06:45:50|2653.85|2646.15|2653.94|2646.24|2653.96|2646.26|2653.5|2645.8|25
1646549160000|2022-03-06 06:46:00|2654.04|2646.34|2653.26|2645.56|2654.15|2646.45|2653.13|2645.43|24
1646549170000|2022-03-06 06:46:10|2653.24|2645.54|2653.53|2645.83|2653.91|2646.21|2653.21|2645.51|25
1646549180000|2022-03-06 06:46:20|2653.54|2645.84|2653.41|2645.71|2653.63|2645.93|2652.92|2645.22|19
1646549190000|2022-03-06 06:46:30|2653.34|2645.64|2652.97|2645.27|2653.34|2645.64|2652.96|2645.26|19
1646549200000|2022-03-06 06:46:40|2653.07|2645.37|2652.93|2645.23|2653.07|2645.37|2652.93|2645.23|11
1646549210000|2022-03-06 06:46:50|2652.94|2645.24|2653.03|2645.33|2653.08|2645.38|2652.9|2645.2|18
1646549220000|2022-03-06 06:47:00|2653.15|2645.45|2653.19|2645.49|2653.22|2645.52|2653.15|2645.45|10
1646549230000|2022-03-06 06:47:10|2653.18|2645.48|2653.04|2645.34|2653.28|2645.58|2653.01|2645.31|18
1646549240000|2022-03-06 06:47:20|2653.07|2645.37|2652.8|2645.1|2653.31|2645.61|2652.66|2644.96|26
1646549250000|2022-03-06 06:47:30|2652.7|2645|2652.71|2645.01|2652.8|2645.1|2652.68|2644.98|14
1646549260000|2022-03-06 06:47:40|2652.72|2645.02|2651.53|2643.83|2652.72|2645.02|2651.42|2643.72|22
1646549270000|2022-03-06 06:47:50|2651.67|2643.97|2651.99|2644.29|2652.24|2644.54|2651.67|2643.97|23
1646549280000|2022-03-06 06:48:00|2651.95|2644.25|2652.42|2644.72|2652.42|2644.72|2651.77|2644.07|25
1646549290000|2022-03-06 06:48:10|2652.34|2644.64|2652.25|2644.55|2652.34|2644.64|2652.1|2644.4|24
1646549300000|2022-03-06 06:48:20|2652.23|2644.53|2652.14|2644.44|2652.28|2644.58|2652.09|2644.39|20
1646549310000|2022-03-06 06:48:30|2652.11|2644.41|2652.27|2644.57|2652.3|2644.6|2652.11|2644.41|17
1646549320000|2022-03-06 06:48:40|2652.19|2644.49|2652.46|2644.76|2652.7|2645|2651.97|2644.27|22
1646549330000|2022-03-06 06:48:50|2652.49|2644.79|2652.41|2644.71|2652.51|2644.81|2652.3|2644.6|16
1646549340000|2022-03-06 06:49:00|2652.34|2644.64|2652.45|2644.75|2652.45|2644.75|2652.33|2644.63|11
1646549350000|2022-03-06 06:49:10|2652.47|2644.77|2652.45|2644.75|2652.49|2644.79|2652.36|2644.66|20
1646549360000|2022-03-06 06:49:20|2652.47|2644.77|2652.68|2644.98|2653.03|2645.33|2652.47|2644.77|25
1646549370000|2022-03-06 06:49:30|2652.66|2644.96|2652.79|2645.09|2652.93|2645.23|2652.6|2644.9|22
1646549380000|2022-03-06 06:49:40|2652.81|2645.11|2652.64|2644.94|2652.81|2645.11|2652.59|2644.89|22
1646549390000|2022-03-06 06:49:50|2652.66|2644.96|2652.49|2644.79|2652.88|2645.18|2652.4|2644.7|25
1646549400000|2022-03-06 06:50:00|2652.51|2644.81|2651.3|2643.6|2652.63|2644.93|2651.3|2643.6|26
1646549410000|2022-03-06 06:50:10|2651.34|2643.64|2652.9|2645.2|2652.9|2645.2|2651.3|2643.6|18
1646549420000|2022-03-06 06:50:20|2652.88|2645.18|2652.87|2645.17|2653.06|2645.36|2652.82|2645.12|25
1646549430000|2022-03-06 06:50:30|2652.86|2645.16|2651.93|2644.23|2652.86|2645.16|2651.92|2644.22|28
1646549440000|2022-03-06 06:50:40|2651.97|2644.27|2652.26|2644.56|2652.42|2644.72|2651.97|2644.27|15
1646549450000|2022-03-06 06:50:50|2652.25|2644.55|2652.54|2644.84|2652.57|2644.87|2652.25|2644.55|21
1646549460000|2022-03-06 06:51:00|2652.51|2644.81|2652.13|2644.43|2652.51|2644.81|2652.08|2644.38|26
1646549470000|2022-03-06 06:51:10|2652.12|2644.42|2652.08|2644.38|2652.17|2644.47|2652.05|2644.35|19
1646549480000|2022-03-06 06:51:20|2652.11|2644.41|2652.18|2644.48|2652.2|2644.5|2652.1|2644.4|9
1646549490000|2022-03-06 06:51:30|2652.19|2644.49|2652.2|2644.5|2652.24|2644.54|2652.14|2644.44|9
1646549500000|2022-03-06 06:51:40|2652.24|2644.54|2652.14|2644.44|2652.24|2644.54|2652.11|2644.41|15
1646549510000|2022-03-06 06:51:50|2652.16|2644.46|2651.64|2643.94|2652.16|2644.46|2651.57|2643.87|25
1646549520000|2022-03-06 06:52:00|2651.6|2643.9|2652.04|2644.34|2652.04|2644.34|2651.59|2643.89|22
1646549530000|2022-03-06 06:52:10|2652.11|2644.41|2651.74|2644.04|2652.15|2644.45|2651.7|2644|25
1646549540000|2022-03-06 06:52:20|2651.7|2644|2651.74|2644.04|2651.84|2644.14|2651.7|2644|20
1646549550000|2022-03-06 06:52:30|2651.72|2644.02|2651.95|2644.25|2652.01|2644.31|2651.72|2644.02|20
1646549560000|2022-03-06 06:52:40|2651.98|2644.28|2652.16|2644.46|2652.54|2644.84|2651.92|2644.22|24
1646549570000|2022-03-06 06:52:50|2652.19|2644.49|2652.13|2644.43|2652.24|2644.54|2652.11|2644.41|25
1646549580000|2022-03-06 06:53:00|2652.19|2644.49|2652.2|2644.5|2652.24|2644.54|2652.16|2644.46|12
1646549590000|2022-03-06 06:53:10|2652.17|2644.47|2652.25|2644.55|2652.25|2644.55|2652.17|2644.47|11
1646549600000|2022-03-06 06:53:20|2652.23|2644.53|2652.28|2644.58|2652.28|2644.58|2652.09|2644.39|13
1646549610000|2022-03-06 06:53:30|2652.26|2644.56|2652.39|2644.69|2652.39|2644.69|2652.14|2644.44|23
1646549620000|2022-03-06 06:53:40|2652.37|2644.67|2651.81|2644.11|2652.4|2644.7|2651.74|2644.04|14
1646549630000|2022-03-06 06:53:50|2651.86|2644.16|2652.21|2644.51|2652.28|2644.58|2651.86|2644.16|23
1646549640000|2022-03-06 06:54:00|2652.18|2644.48|2652.1|2644.4|2652.28|2644.58|2652.1|2644.4|14
1646549650000|2022-03-06 06:54:10|2652.12|2644.42|2652.13|2644.43|2652.15|2644.45|2651.95|2644.25|18
1646549660000|2022-03-06 06:54:20|2652.08|2644.38|2652.4|2644.7|2652.4|2644.7|2651.99|2644.29|16
1646549670000|2022-03-06 06:54:30|2652.39|2644.69|2652.49|2644.79|2652.49|2644.79|2652.35|2644.65|12
1646549680000|2022-03-06 06:54:40|2652.5|2644.8|2652.12|2644.42|2652.59|2644.89|2652.12|2644.42|14
1646549690000|2022-03-06 06:54:50|2652.19|2644.49|2652.02|2644.32|2652.36|2644.66|2652.02|2644.32|13
1646549700000|2022-03-06 06:55:00|2652|2644.3|2651.81|2644.11|2652|2644.3|2651.79|2644.09|19
1646549710000|2022-03-06 06:55:10|2651.8|2644.1|2651.71|2644.01|2651.8|2644.1|2651.65|2643.95|18
1646549720000|2022-03-06 06:55:20|2651.68|2643.98|2651.73|2644.03|2651.73|2644.03|2651.59|2643.89|14
1646549730000|2022-03-06 06:55:30|2651.72|2644.02|2651.61|2643.91|2651.74|2644.04|2651.59|2643.89|18
1646549740000|2022-03-06 06:55:40|2651.64|2643.94|2651.94|2644.24|2651.94|2644.24|2651.61|2643.91|9
1646549750000|2022-03-06 06:55:50|2652.03|2644.33|2651.97|2644.27|2652.03|2644.33|2651.86|2644.16|22
1646549760000|2022-03-06 06:56:00|2651.98|2644.28|2651.49|2643.79|2651.98|2644.28|2651.49|2643.79|25
1646549770000|2022-03-06 06:56:10|2651.52|2643.82|2651.61|2643.91|2651.61|2643.91|2651.5|2643.8|21
1646549780000|2022-03-06 06:56:20|2651.63|2643.93|2651.6|2643.9|2651.65|2643.95|2651.59|2643.89|16
1646549790000|2022-03-06 06:56:30|2651.62|2643.92|2651.6|2643.9|2651.62|2643.92|2651.57|2643.87|10
1646549800000|2022-03-06 06:56:40|2651.58|2643.88|2651.59|2643.89|2651.63|2643.93|2651.56|2643.86|17
1646549810000|2022-03-06 06:56:50|2651.61|2643.91|2651.68|2643.98|2651.8|2644.1|2651.61|2643.91|14
1646549820000|2022-03-06 06:57:00|2651.7|2644|2651.69|2643.99|2651.72|2644.02|2651.68|2643.98|14
1646549830000|2022-03-06 06:57:10|2651.71|2644.01|2651.7|2644|2651.71|2644.01|2651.68|2643.98|7
1646549840000|2022-03-06 06:57:20|2651.67|2643.97|2651.64|2643.94|2651.74|2644.04|2651.64|2643.94|20
1646549850000|2022-03-06 06:57:30|2651.66|2643.96|2652.18|2644.48|2652.18|2644.48|2651.65|2643.95|18
1646549860000|2022-03-06 06:57:40|2652.22|2644.52|2652.01|2644.31|2652.3|2644.6|2652.01|2644.31|25
1646549870000|2022-03-06 06:57:50|2652.02|2644.32|2652.07|2644.37|2652.1|2644.4|2651.87|2644.17|19
1646549880000|2022-03-06 06:58:00|2652.1|2644.4|2652.14|2644.44|2652.14|2644.44|2652.03|2644.33|19
1646549890000|2022-03-06 06:58:10|2652.15|2644.45|2652.16|2644.46|2652.28|2644.58|2652.09|2644.39|17
1646549900000|2022-03-06 06:58:20|2652.02|2644.32|2652.04|2644.34|2652.04|2644.34|2651.87|2644.17|17
1646549910000|2022-03-06 06:58:30|2651.96|2644.26|2651.99|2644.29|2652.04|2644.34|2651.93|2644.23|18
1646549920000|2022-03-06 06:58:40|2651.97|2644.27|2652.08|2644.38|2652.08|2644.38|2651.97|2644.27|18
1646549930000|2022-03-06 06:58:50|2652.06|2644.36|2652.17|2644.47|2652.22|2644.52|2652.05|2644.35|19
1646549940000|2022-03-06 06:59:00|2652.16|2644.46|2652.1|2644.4|2652.19|2644.49|2652.02|2644.32|13
1646549950000|2022-03-06 06:59:10|2652.11|2644.41|2652.21|2644.51|2652.23|2644.53|2652.05|2644.35|17
1646549960000|2022-03-06 06:59:20|2652.18|2644.48|2652.19|2644.49|2652.24|2644.54|2652.16|2644.46|23
1646549970000|2022-03-06 06:59:30|2652.18|2644.48|2651.53|2643.83|2652.21|2644.51|2651.5|2643.8|21
1646549980000|2022-03-06 06:59:40|2651.6|2643.9|2651.82|2644.12|2651.93|2644.23|2651.56|2643.86|22
1646549990000|2022-03-06 06:59:50|2651.92|2644.22|2651.57|2643.87|2651.93|2644.23|2651.51|2643.81|21
1646550000000|2022-03-06 07:00:00|2651.66|2643.96|2652.39|2644.69|2652.46|2644.76|2651.6|2643.9|20
1646550010000|2022-03-06 07:00:10|2652.38|2644.68|2652.65|2644.95|2652.97|2645.27|2652.38|2644.68|18
1646550020000|2022-03-06 07:00:20|2652.67|2644.97|2652.41|2644.71|2652.94|2645.24|2652.41|2644.71|20
1646550030000|2022-03-06 07:00:30|2652.28|2644.58|2652.84|2645.14|2652.84|2645.14|2652.23|2644.53|26
1646550040000|2022-03-06 07:00:40|2652.92|2645.22|2652.72|2645.02|2653.06|2645.36|2652.7|2645|22
1646550050000|2022-03-06 07:00:50|2652.71|2645.01|2652.91|2645.21|2652.91|2645.21|2652.7|2645|20
1646550060000|2022-03-06 07:01:00|2652.9|2645.2|2652.19|2644.49|2653.02|2645.32|2652.19|2644.49|20
1646550070000|2022-03-06 07:01:10|2652.22|2644.52|2652.02|2644.32|2652.22|2644.52|2651.97|2644.27|17
1646550080000|2022-03-06 07:01:20|2652.03|2644.33|2651.87|2644.17|2652.05|2644.35|2651.86|2644.16|13
1646550090000|2022-03-06 07:01:30|2651.96|2644.26|2651.9|2644.2|2652.02|2644.32|2651.88|2644.18|15
1646550100000|2022-03-06 07:01:40|2651.84|2644.14|2651.26|2643.56|2651.84|2644.14|2651.26|2643.56|5
1646550110000|2022-03-06 07:01:50|2651.28|2643.58|2651.69|2643.99|2651.89|2644.19|2651.28|2643.58|24
1646550120000|2022-03-06 07:02:00|2651.6|2643.9|2651.58|2643.88|2651.66|2643.96|2651.11|2643.41|19
1646550130000|2022-03-06 07:02:10|2651.6|2643.9|2651.57|2643.87|2651.72|2644.02|2651.43|2643.73|25
1646550140000|2022-03-06 07:02:20|2651.6|2643.9|2651.66|2643.96|2651.69|2643.99|2651.56|2643.86|14
1646550150000|2022-03-06 07:02:30|2651.63|2643.93|2651.55|2643.85|2651.64|2643.94|2651.54|2643.84|7
1646550160000|2022-03-06 07:02:40|2651.56|2643.86|2651.63|2643.93|2651.67|2643.97|2651.55|2643.85|20
1646550170000|2022-03-06 07:02:50|2651.64|2643.94|2651.61|2643.91|2651.69|2643.99|2651.56|2643.86|18
1646550180000|2022-03-06 07:03:00|2651.62|2643.92|2651.64|2643.94|2651.65|2643.95|2651.62|2643.92|10
1646550190000|2022-03-06 07:03:10|2651.46|2643.76|2651.63|2643.93|2651.69|2643.99|2651.45|2643.75|17
1646550200000|2022-03-06 07:03:20|2651.64|2643.94|2651.59|2643.89|2651.68|2643.98|2651.58|2643.88|23
1646550210000|2022-03-06 07:03:30|2651.58|2643.88|2651.58|2643.88|2651.63|2643.93|2651.58|2643.88|6
1646550220000|2022-03-06 07:03:40|2651.59|2643.89|2651.55|2643.85|2651.6|2643.9|2651.54|2643.84|11
1646550230000|2022-03-06 07:03:50|2651.58|2643.88|2650.44|2642.74|2651.63|2643.93|2650.28|2642.58|27
1646550240000|2022-03-06 07:04:00|2650.48|2642.78|2649.29|2641.59|2650.48|2642.78|2649.29|2641.59|27
1646550250000|2022-03-06 07:04:10|2649.25|2641.55|2649.12|2641.42|2649.44|2641.74|2649.12|2641.42|14
1646550260000|2022-03-06 07:04:20|2649.08|2641.38|2648.73|2641.03|2649.12|2641.42|2648.67|2640.97|22
1646550270000|2022-03-06 07:04:30|2648.84|2641.14|2648.83|2641.13|2648.91|2641.21|2648.35|2640.65|20
1646550280000|2022-03-06 07:04:40|2648.77|2641.07|2649.06|2641.36|2649.69|2641.99|2648.75|2641.05|28
1646550290000|2022-03-06 07:04:50|2648.99|2641.29|2649.28|2641.58|2649.41|2641.71|2648.99|2641.29|23
1646550300000|2022-03-06 07:05:00|2649.21|2641.51|2649.4|2641.7|2649.43|2641.73|2649.21|2641.51|21
1646550310000|2022-03-06 07:05:10|2649.42|2641.72|2649.4|2641.7|2649.43|2641.73|2649.32|2641.62|18
1646550320000|2022-03-06 07:05:20|2649.32|2641.62|2649.31|2641.61|2649.42|2641.72|2649.29|2641.59|20
1646550330000|2022-03-06 07:05:30|2649.34|2641.64|2649.36|2641.66|2649.37|2641.67|2649.29|2641.59|18
1646550340000|2022-03-06 07:05:40|2649.37|2641.67|2649.47|2641.77|2649.89|2642.19|2649.28|2641.58|26
1646550350000|2022-03-06 07:05:50|2649.39|2641.69|2649.47|2641.77|2649.54|2641.84|2649.35|2641.65|20
1646550360000|2022-03-06 07:06:00|2649.55|2641.85|2649.83|2642.13|2649.83|2642.13|2649.54|2641.84|13
1646550370000|2022-03-06 07:06:10|2649.84|2642.14|2649.88|2642.18|2649.94|2642.24|2649.84|2642.14|11
1646550380000|2022-03-06 07:06:20|2649.89|2642.19|2649.9|2642.2|2649.91|2642.21|2649.83|2642.13|18
1646550390000|2022-03-06 07:06:30|2649.87|2642.17|2649.82|2642.12|2649.91|2642.21|2649.82|2642.12|16
1646550400000|2022-03-06 07:06:40|2649.84|2642.14|2649.68|2641.98|2649.88|2642.18|2649.61|2641.91|16
1646550410000|2022-03-06 07:06:50|2649.7|2642|2649.12|2641.42|2649.7|2642|2648.96|2641.26|24
1646550420000|2022-03-06 07:07:00|2649.15|2641.45|2648.91|2641.21|2649.16|2641.46|2648.88|2641.18|20
1646550430000|2022-03-06 07:07:10|2648.83|2641.13|2647.92|2640.22|2648.84|2641.14|2647.82|2640.12|27
1646550440000|2022-03-06 07:07:20|2647.98|2640.28|2648.54|2640.84|2648.78|2641.08|2647.91|2640.21|19
1646550450000|2022-03-06 07:07:30|2648.51|2640.81|2649.09|2641.39|2649.09|2641.39|2648.51|2640.81|14
1646550460000|2022-03-06 07:07:40|2649.13|2641.43|2648.88|2641.18|2649.13|2641.43|2648.88|2641.18|14
1646550470000|2022-03-06 07:07:50|2648.91|2641.21|2648.82|2641.12|2649.01|2641.31|2648.75|2641.05|22
1646550480000|2022-03-06 07:08:00|2648.85|2641.15|2648.65|2640.95|2649.59|2641.89|2648.65|2640.95|27
1646550490000|2022-03-06 07:08:10|2648.67|2640.97|2648.79|2641.09|2648.79|2641.09|2648.66|2640.96|20
1646550500000|2022-03-06 07:08:20|2648.75|2641.05|2648.69|2640.99|2648.76|2641.06|2648.69|2640.99|9
1646550510000|2022-03-06 07:08:30|2648.67|2640.97|2648.58|2640.88|2648.67|2640.97|2648.48|2640.78|13
1646550520000|2022-03-06 07:08:40|2648.57|2640.87|2648.54|2640.84|2648.6|2640.9|2648.46|2640.76|15
1646550530000|2022-03-06 07:08:50|2648.6|2640.9|2648.04|2640.34|2648.6|2640.9|2647.77|2640.07|27
1646550540000|2022-03-06 07:09:00|2648.05|2640.35|2648.12|2640.42|2648.13|2640.43|2648.04|2640.34|20
1646550550000|2022-03-06 07:09:10|2648.13|2640.43|2648.12|2640.42|2648.14|2640.44|2648.11|2640.41|13
1646550560000|2022-03-06 07:09:20|2648.02|2640.32|2648.26|2640.56|2648.33|2640.63|2648.02|2640.32|17
1646550570000|2022-03-06 07:09:30|2648.28|2640.58|2648.74|2641.04|2648.95|2641.25|2648.28|2640.58|19
1646550580000|2022-03-06 07:09:40|2648.77|2641.07|2648.84|2641.14|2648.91|2641.21|2648.57|2640.87|20
1646550590000|2022-03-06 07:09:50|2648.92|2641.22|2648.67|2640.97|2648.92|2641.22|2648.32|2640.62|19
1646550600000|2022-03-06 07:10:00|2648.69|2640.99|2648.69|2640.99|2648.81|2641.11|2648.64|2640.94|23
1646550610000|2022-03-06 07:10:10|2648.67|2640.97|2648.67|2640.97|2648.81|2641.11|2648.53|2640.83|13
1646550620000|2022-03-06 07:10:20|2648.68|2640.98|2648.6|2640.9|2648.68|2640.98|2648.5|2640.8|16
1646550630000|2022-03-06 07:10:30|2648.59|2640.89|2648.83|2641.13|2648.86|2641.16|2648.56|2640.86|20
1646550640000|2022-03-06 07:10:40|2648.93|2641.23|2649.02|2641.32|2649.08|2641.38|2648.93|2641.23|18
1646550650000|2022-03-06 07:10:50|2649.01|2641.31|2649.05|2641.35|2649.05|2641.35|2648.83|2641.13|18
1646550660000|2022-03-06 07:11:00|2649.03|2641.33|2648.42|2640.72|2649.04|2641.34|2648.32|2640.62|21
1646550670000|2022-03-06 07:11:10|2648.4|2640.7|2649.12|2641.42|2649.15|2641.45|2648.38|2640.68|26
1646550680000|2022-03-06 07:11:20|2649.1|2641.4|2649.15|2641.45|2649.15|2641.45|2649.07|2641.37|17
1646550690000|2022-03-06 07:11:30|2649.12|2641.42|2648.69|2640.99|2649.21|2641.51|2648.69|2640.99|21
1646550700000|2022-03-06 07:11:40|2648.71|2641.01|2648.52|2640.82|2648.72|2641.02|2648.42|2640.72|25
1646550710000|2022-03-06 07:11:50|2648.41|2640.71|2648.55|2640.85|2648.61|2640.91|2648.41|2640.71|20
1646550720000|2022-03-06 07:12:00|2648.61|2640.91|2648.45|2640.75|2648.62|2640.92|2648.43|2640.73|23
1646550730000|2022-03-06 07:12:10|2648.43|2640.73|2648.59|2640.89|2648.59|2640.89|2648.3|2640.6|18
1646550740000|2022-03-06 07:12:20|2648.61|2640.91|2648.96|2641.26|2649.01|2641.31|2648.54|2640.84|16
1646550750000|2022-03-06 07:12:30|2648.97|2641.27|2648.66|2640.96|2648.97|2641.27|2648.66|2640.96|17
1646550760000|2022-03-06 07:12:40|2648.45|2640.75|2648.38|2640.68|2648.52|2640.82|2648.22|2640.52|17
1646550770000|2022-03-06 07:12:50|2648.4|2640.7|2648.31|2640.61|2648.4|2640.7|2648.14|2640.44|23
1646550780000|2022-03-06 07:13:00|2648.2|2640.5|2647.82|2640.12|2648.56|2640.86|2647.82|2640.12|21
1646550790000|2022-03-06 07:13:10|2647.53|2639.83|2646.56|2638.86|2647.75|2640.05|2646.56|2638.86|26
1646550800000|2022-03-06 07:13:20|2645.84|2638.14|2645.35|2637.65|2645.84|2638.14|2645.06|2637.36|29
1646550810000|2022-03-06 07:13:30|2645.39|2637.69|2646.09|2638.39|2646.09|2638.39|2645.39|2637.69|18
1646550820000|2022-03-06 07:13:40|2646.28|2638.58|2647.23|2639.53|2647.41|2639.71|2646.28|2638.58|27
1646550830000|2022-03-06 07:13:50|2646.91|2639.21|2646.78|2639.08|2646.91|2639.21|2646.37|2638.67|20
1646550840000|2022-03-06 07:14:00|2646.76|2639.06|2646.54|2638.84|2646.8|2639.1|2646.52|2638.82|22
1646550850000|2022-03-06 07:14:10|2646.63|2638.93|2646.32|2638.62|2646.63|2638.93|2646.23|2638.53|22
1646550860000|2022-03-06 07:14:20|2646.42|2638.72|2646.19|2638.49|2646.94|2639.24|2646.19|2638.49|21
1646550870000|2022-03-06 07:14:30|2646.08|2638.38|2645.89|2638.19|2646.08|2638.38|2645.88|2638.18|23
1646550880000|2022-03-06 07:14:40|2645.92|2638.22|2645.95|2638.25|2646.06|2638.36|2645.88|2638.18|16
1646550890000|2022-03-06 07:14:50|2645.89|2638.19|2645.89|2638.19|2645.92|2638.22|2645.87|2638.17|10
1646550900000|2022-03-06 07:15:00|2645.86|2638.16|2645.39|2637.69|2645.89|2638.19|2645.39|2637.69|18
1646550910000|2022-03-06 07:15:10|2645.33|2637.63|2641.93|2634.23|2645.4|2637.7|2641.93|2634.23|25
1646550920000|2022-03-06 07:15:20|2641.99|2634.29|2641.99|2634.29|2642.65|2634.95|2641.06|2633.36|26
1646550930000|2022-03-06 07:15:30|2641.96|2634.26|2642.47|2634.77|2642.7|2635|2641.94|2634.24|28
1646550940000|2022-03-06 07:15:40|2642.5|2634.8|2643.05|2635.35|2643.37|2635.67|2642.48|2634.78|27
1646550950000|2022-03-06 07:15:50|2643.03|2635.33|2643.55|2635.85|2643.65|2635.95|2643.03|2635.33|25
1646550960000|2022-03-06 07:16:00|2643.58|2635.88|2642.91|2635.21|2643.58|2635.88|2642.72|2635.02|22
1646550970000|2022-03-06 07:16:10|2642.76|2635.06|2643.46|2635.76|2643.52|2635.82|2642.75|2635.05|26
1646550980000|2022-03-06 07:16:20|2643.54|2635.84|2643.32|2635.62|2643.54|2635.84|2643.09|2635.39|25
1646550990000|2022-03-06 07:16:30|2643.31|2635.61|2643.05|2635.35|2643.33|2635.63|2643.05|2635.35|24
1646551000000|2022-03-06 07:16:40|2643.08|2635.38|2642.5|2634.8|2643.08|2635.38|2642.43|2634.73|23
1646551010000|2022-03-06 07:16:50|2642.49|2634.79|2642.6|2634.9|2642.74|2635.04|2642.29|2634.59|27
1646551020000|2022-03-06 07:17:00|2642.51|2634.81|2642.28|2634.58|2642.65|2634.95|2642.28|2634.58|26
1646551030000|2022-03-06 07:17:10|2642.24|2634.54|2642.16|2634.46|2642.45|2634.75|2642.16|2634.46|27
1646551040000|2022-03-06 07:17:20|2642|2634.3|2641.41|2633.71|2642|2634.3|2641.15|2633.45|25
1646551050000|2022-03-06 07:17:30|2641.51|2633.81|2642.31|2634.61|2642.64|2634.94|2641.51|2633.81|28
1646551060000|2022-03-06 07:17:40|2642.36|2634.66|2642.28|2634.58|2642.39|2634.69|2642.21|2634.51|23
1646551070000|2022-03-06 07:17:50|2642.25|2634.55|2642.41|2634.71|2642.6|2634.9|2642.24|2634.54|19
1646551080000|2022-03-06 07:18:00|2642.55|2634.85|2642.51|2634.81|2642.55|2634.85|2642.01|2634.31|21
1646551090000|2022-03-06 07:18:10|2642.6|2634.9|2642.32|2634.62|2642.6|2634.9|2642.3|2634.6|25
1646551100000|2022-03-06 07:18:20|2642.36|2634.66|2642.33|2634.63|2642.41|2634.71|2642.33|2634.63|21
1646551110000|2022-03-06 07:18:30|2642.34|2634.64|2642.59|2634.89|2642.59|2634.89|2642.28|2634.58|22
1646551120000|2022-03-06 07:18:40|2642.64|2634.94|2642.64|2634.94|2642.7|2635|2642.44|2634.74|22
1646551130000|2022-03-06 07:18:50|2642.59|2634.89|2642.73|2635.03|2642.82|2635.12|2642.59|2634.89|21
1646551140000|2022-03-06 07:19:00|2642.72|2635.02|2643.75|2636.05|2643.75|2636.05|2642.72|2635.02|27
1646551150000|2022-03-06 07:19:10|2643.89|2636.19|2643.94|2636.24|2644.09|2636.39|2643.8|2636.1|22
1646551160000|2022-03-06 07:19:20|2643.99|2636.29|2644.12|2636.42|2644.16|2636.46|2643.98|2636.28|21
1646551170000|2022-03-06 07:19:30|2644.16|2636.46|2645.18|2637.48|2645.18|2637.48|2644.16|2636.46|27
1646551180000|2022-03-06 07:19:40|2645.16|2637.46|2645|2637.3|2645.39|2637.69|2645|2637.3|23
1646551190000|2022-03-06 07:19:50|2645.01|2637.31|2645.2|2637.5|2645.34|2637.64|2644.83|2637.13|23
1646551200000|2022-03-06 07:20:00|2645.21|2637.51|2645.04|2637.34|2645.21|2637.51|2644.53|2636.83|25
1646551210000|2022-03-06 07:20:10|2644.96|2637.26|2645|2637.3|2645.07|2637.37|2644.95|2637.25|21
1646551220000|2022-03-06 07:20:20|2645.01|2637.31|2645.22|2637.52|2645.39|2637.69|2644.98|2637.28|23
1646551230000|2022-03-06 07:20:30|2645.13|2637.43|2645.12|2637.42|2645.27|2637.57|2645.12|2637.42|18
1646551240000|2022-03-06 07:20:40|2645.11|2637.41|2644.82|2637.12|2645.15|2637.45|2644.77|2637.07|21
1646551250000|2022-03-06 07:20:50|2644.86|2637.16|2644.88|2637.18|2644.88|2637.18|2644.85|2637.15|8
1646551260000|2022-03-06 07:21:00|2644.93|2637.23|2645|2637.3|2645|2637.3|2644.88|2637.18|13
1646551270000|2022-03-06 07:21:10|2644.9|2637.2|2645|2637.3|2645.07|2637.37|2644.9|2637.2|10
1646551280000|2022-03-06 07:21:20|2645.01|2637.31|2645.31|2637.61|2645.35|2637.65|2645|2637.3|11
1646551290000|2022-03-06 07:21:30|2645.33|2637.63|2645.73|2638.03|2645.8|2638.1|2645.33|2637.63|22
1646551300000|2022-03-06 07:21:40|2645.79|2638.09|2647.38|2639.68|2647.39|2639.69|2645.79|2638.09|26
1646551310000|2022-03-06 07:21:50|2647.43|2639.73|2648.38|2640.68|2648.63|2640.93|2647.43|2639.73|28
1646551320000|2022-03-06 07:22:00|2648.34|2640.64|2650.44|2642.74|2650.54|2642.84|2648.34|2640.64|28
1646551330000|2022-03-06 07:22:10|2650.13|2642.43|2650.46|2642.76|2650.53|2642.83|2650.13|2642.43|24
1646551340000|2022-03-06 07:22:20|2650.44|2642.74|2650.51|2642.81|2650.54|2642.84|2650.44|2642.74|16
1646551350000|2022-03-06 07:22:30|2650.5|2642.8|2649.4|2641.7|2650.5|2642.8|2649.4|2641.7|19
1646551360000|2022-03-06 07:22:40|2649.24|2641.54|2649.38|2641.68|2649.43|2641.73|2649.16|2641.46|25
1646551370000|2022-03-06 07:22:50|2649.36|2641.66|2649.1|2641.4|2649.4|2641.7|2648.93|2641.23|24
1646551380000|2022-03-06 07:23:00|2649.12|2641.42|2649.18|2641.48|2649.23|2641.53|2649.01|2641.31|26
1646551390000|2022-03-06 07:23:10|2649.17|2641.47|2648.96|2641.26|2649.22|2641.52|2648.89|2641.19|21
1646551400000|2022-03-06 07:23:20|2648.97|2641.27|2648.69|2640.99|2649.2|2641.5|2648.69|2640.99|22
1646551410000|2022-03-06 07:23:30|2648.67|2640.97|2647.56|2639.86|2648.76|2641.06|2647.54|2639.84|21
1646551420000|2022-03-06 07:23:40|2647.32|2639.62|2647.97|2640.27|2648.17|2640.47|2647.07|2639.37|26
1646551430000|2022-03-06 07:23:50|2647.9|2640.2|2648.66|2640.96|2648.66|2640.96|2647.69|2639.99|24
1646551440000|2022-03-06 07:24:00|2648.57|2640.87|2648.33|2640.63|2648.63|2640.93|2648.28|2640.58|21
1646551450000|2022-03-06 07:24:10|2648.43|2640.73|2648.52|2640.82|2648.65|2640.95|2648.39|2640.69|20
1646551460000|2022-03-06 07:24:20|2648.55|2640.85|2648.58|2640.88|2648.76|2641.06|2648.55|2640.85|21
1646551470000|2022-03-06 07:24:30|2648.48|2640.78|2648.18|2640.48|2648.5|2640.8|2648.09|2640.39|20
1646551480000|2022-03-06 07:24:40|2648.16|2640.46|2648.15|2640.45|2648.24|2640.54|2648.12|2640.42|21
1646551490000|2022-03-06 07:24:50|2648.06|2640.36|2647.73|2640.03|2648.15|2640.45|2647.51|2639.81|23
1646551500000|2022-03-06 07:25:00|2647.79|2640.09|2647.91|2640.21|2648.1|2640.4|2647.79|2640.09|21
1646551510000|2022-03-06 07:25:10|2647.99|2640.29|2647.96|2640.26|2648.12|2640.42|2647.9|2640.2|25
1646551520000|2022-03-06 07:25:20|2647.94|2640.24|2648.03|2640.33|2648.07|2640.37|2647.59|2639.89|22
1646551530000|2022-03-06 07:25:30|2648.02|2640.32|2648.18|2640.48|2648.23|2640.53|2647.63|2639.93|24
1646551540000|2022-03-06 07:25:40|2648.16|2640.46|2648.11|2640.41|2648.21|2640.51|2647.79|2640.09|25
1646551550000|2022-03-06 07:25:50|2648.1|2640.4|2648.18|2640.48|2648.18|2640.48|2648.06|2640.36|21
1646551560000|2022-03-06 07:26:00|2648.2|2640.5|2649.57|2641.87|2649.58|2641.88|2648.2|2640.5|25
1646551570000|2022-03-06 07:26:10|2649.33|2641.63|2649.09|2641.39|2649.33|2641.63|2648.66|2640.96|25
1646551580000|2022-03-06 07:26:20|2649.16|2641.46|2649.5|2641.8|2649.54|2641.84|2648.97|2641.27|20
1646551590000|2022-03-06 07:26:30|2649.47|2641.77|2650.37|2642.67|2650.37|2642.67|2649.47|2641.77|24
1646551600000|2022-03-06 07:26:40|2650.29|2642.59|2651.29|2643.59|2651.31|2643.61|2650.27|2642.57|23
1646551610000|2022-03-06 07:26:50|2651.21|2643.51|2652.37|2644.67|2652.37|2644.67|2651.19|2643.49|21
1646551620000|2022-03-06 07:27:00|2652.38|2644.68|2653.57|2645.87|2653.76|2646.06|2652.38|2644.68|23
1646551630000|2022-03-06 07:27:10|2653.56|2645.86|2653.2|2645.5|2653.56|2645.86|2653.19|2645.49|18
1646551640000|2022-03-06 07:27:20|2653.08|2645.38|2652.86|2645.16|2653.16|2645.46|2652.82|2645.12|25
1646551650000|2022-03-06 07:27:30|2652.83|2645.13|2652.27|2644.57|2652.83|2645.13|2652.23|2644.53|16
1646551660000|2022-03-06 07:27:40|2652.28|2644.58|2651.57|2643.87|2652.42|2644.72|2651.57|2643.87|19
1646551670000|2022-03-06 07:27:50|2651.64|2643.94|2652.23|2644.53|2652.31|2644.61|2651.49|2643.79|28
1646551680000|2022-03-06 07:28:00|2652.26|2644.56|2652.36|2644.66|2652.58|2644.88|2652.25|2644.55|18
1646551690000|2022-03-06 07:28:10|2652.35|2644.65|2652.25|2644.55|2652.54|2644.84|2652.25|2644.55|22
1646551700000|2022-03-06 07:28:20|2652.24|2644.54|2652.42|2644.72|2652.45|2644.75|2652.18|2644.48|19
1646551710000|2022-03-06 07:28:30|2652.41|2644.71|2653.37|2645.67|2653.99|2646.29|2652.33|2644.63|24
1646551720000|2022-03-06 07:28:40|2653.31|2645.61|2653.66|2645.96|2653.68|2645.98|2653.1|2645.4|21
1646551730000|2022-03-06 07:28:50|2653.67|2645.97|2653.59|2645.89|2653.73|2646.03|2653.5|2645.8|24
1646551740000|2022-03-06 07:29:00|2653.57|2645.87|2653.12|2645.42|2653.59|2645.89|2653.05|2645.35|26
1646551750000|2022-03-06 07:29:10|2653.07|2645.37|2652.53|2644.83|2653.2|2645.5|2652.44|2644.74|20
1646551760000|2022-03-06 07:29:20|2652.61|2644.91|2653.2|2645.5|2653.2|2645.5|2652.61|2644.91|28
1646551770000|2022-03-06 07:29:30|2653.19|2645.49|2652.91|2645.21|2653.39|2645.69|2652.86|2645.16|23
1646551780000|2022-03-06 07:29:40|2652.92|2645.22|2653.21|2645.51|2653.21|2645.51|2652.92|2645.22|19
1646551790000|2022-03-06 07:29:50|2653.06|2645.36|2653.15|2645.45|2653.18|2645.48|2652.96|2645.26|15
1646551800000|2022-03-06 07:30:00|2653.19|2645.49|2652.5|2644.8|2653.19|2645.49|2652.48|2644.78|20
1646551810000|2022-03-06 07:30:10|2652.49|2644.79|2652.68|2644.98|2652.72|2645.02|2652.49|2644.79|18
1646551820000|2022-03-06 07:30:20|2652.69|2644.99|2651.83|2644.13|2652.71|2645.01|2651.48|2643.78|20
1646551830000|2022-03-06 07:30:30|2651.76|2644.06|2651.52|2643.82|2651.9|2644.2|2651.52|2643.82|16
1646551840000|2022-03-06 07:30:40|2651.47|2643.77|2651.41|2643.71|2651.82|2644.12|2651.11|2643.41|17
1646551850000|2022-03-06 07:30:50|2651.5|2643.8|2651.32|2643.62|2651.87|2644.17|2651.31|2643.61|21
1646551860000|2022-03-06 07:31:00|2651.34|2643.64|2651.39|2643.69|2651.39|2643.69|2651.31|2643.61|7
1646551870000|2022-03-06 07:31:10|2651.32|2643.62|2651.5|2643.8|2651.5|2643.8|2651.32|2643.62|5
1646551880000|2022-03-06 07:31:20|2651.95|2644.25|2652.65|2644.95|2652.65|2644.95|2651.95|2644.25|20
1646551890000|2022-03-06 07:31:30|2652.69|2644.99|2652.77|2645.07|2652.92|2645.22|2652.69|2644.99|21
1646551900000|2022-03-06 07:31:40|2652.73|2645.03|2652.54|2644.84|2652.79|2645.09|2652.45|2644.75|21
1646551910000|2022-03-06 07:31:50|2652.53|2644.83|2652.53|2644.83|2652.53|2644.83|2652.53|2644.83|1
1646551920000|2022-03-06 07:32:00|2652.54|2644.84|2652.76|2645.06|2652.86|2645.16|2652.54|2644.84|19
1646551930000|2022-03-06 07:32:10|2652.77|2645.07|2651.84|2644.14|2653.29|2645.59|2651.84|2644.14|24
1646551940000|2022-03-06 07:32:20|2651.92|2644.22|2650.8|2643.1|2652.06|2644.36|2650.78|2643.08|23
1646551950000|2022-03-06 07:32:30|2650.84|2643.14|2651.6|2643.9|2651.72|2644.02|2650.72|2643.02|21
1646551960000|2022-03-06 07:32:40|2651.54|2643.84|2651.69|2643.99|2652.28|2644.58|2651.52|2643.82|26
1646551970000|2022-03-06 07:32:50|2651.71|2644.01|2652.05|2644.35|2652.17|2644.47|2651.68|2643.98|22
1646551980000|2022-03-06 07:33:00|2651.86|2644.16|2651.15|2643.45|2651.86|2644.16|2650.92|2643.22|22
1646551990000|2022-03-06 07:33:10|2650.96|2643.26|2650.92|2643.22|2650.96|2643.26|2650.67|2642.97|22
1646552000000|2022-03-06 07:33:20|2650.96|2643.26|2650.9|2643.2|2651.07|2643.37|2650.86|2643.16|23
1646552010000|2022-03-06 07:33:30|2650.87|2643.17|2651.04|2643.34|2651.04|2643.34|2650.87|2643.17|16
1646552020000|2022-03-06 07:33:40|2650.96|2643.26|2650.97|2643.27|2651.01|2643.31|2650.96|2643.26|8
1646552030000|2022-03-06 07:33:50|2650.99|2643.29|2651.31|2643.61|2651.31|2643.61|2650.87|2643.17|14
1646552040000|2022-03-06 07:34:00|2651.28|2643.58|2651.06|2643.36|2651.51|2643.81|2651.06|2643.36|15
1646552050000|2022-03-06 07:34:10|2651.11|2643.41|2651.11|2643.41|2651.16|2643.46|2651|2643.3|12
1646552060000|2022-03-06 07:34:20|2651.17|2643.47|2651.41|2643.71|2651.41|2643.71|2651.17|2643.47|11
1646552070000|2022-03-06 07:34:30|2651.3|2643.6|2651.08|2643.38|2651.43|2643.73|2651.05|2643.35|17
1646552080000|2022-03-06 07:34:40|2651.15|2643.45|2650.44|2642.74|2651.15|2643.45|2650.23|2642.53|24
1646552090000|2022-03-06 07:34:50|2650.48|2642.78|2650.25|2642.55|2650.48|2642.78|2650.17|2642.47|12
1646552100000|2022-03-06 07:35:00|2650.29|2642.59|2650.29|2642.59|2650.33|2642.63|2650.21|2642.51|15
1646552110000|2022-03-06 07:35:10|2650.3|2642.6|2650.12|2642.42|2650.65|2642.95|2650.1|2642.4|20
1646552120000|2022-03-06 07:35:20|2650.11|2642.41|2650.31|2642.61|2650.31|2642.61|2650.1|2642.4|13
1646552130000|2022-03-06 07:35:30|2650.36|2642.66|2650.81|2643.11|2650.86|2643.16|2650.36|2642.66|23
1646552140000|2022-03-06 07:35:40|2650.82|2643.12|2651.09|2643.39|2651.12|2643.42|2650.78|2643.08|21
1646552150000|2022-03-06 07:35:50|2651.1|2643.4|2651.63|2643.93|2651.9|2644.2|2651.09|2643.39|20
1646552160000|2022-03-06 07:36:00|2651.61|2643.91|2651.65|2643.95|2651.71|2644.01|2651.61|2643.91|13
1646552170000|2022-03-06 07:36:10|2651.67|2643.97|2651.82|2644.12|2651.91|2644.21|2651.63|2643.93|26
1646552180000|2022-03-06 07:36:20|2651.88|2644.18|2651.91|2644.21|2651.92|2644.22|2651.8|2644.1|20
1646552190000|2022-03-06 07:36:30|2651.83|2644.13|2651.87|2644.17|2651.91|2644.21|2651.78|2644.08|24
1646552200000|2022-03-06 07:36:40|2651.81|2644.11|2652.31|2644.61|2652.37|2644.67|2651.81|2644.11|22
1646552210000|2022-03-06 07:36:50|2652.28|2644.58|2651.73|2644.03|2652.28|2644.58|2651.72|2644.02|18
1646552220000|2022-03-06 07:37:00|2651.74|2644.04|2651.69|2643.99|2651.78|2644.08|2651.66|2643.96|19
1646552230000|2022-03-06 07:37:10|2651.68|2643.98|2651.1|2643.4|2651.68|2643.98|2651|2643.3|23
1646552240000|2022-03-06 07:37:20|2651.13|2643.43|2650.47|2642.77|2651.13|2643.43|2650.38|2642.68|19
1646552250000|2022-03-06 07:37:30|2650.48|2642.78|2650.47|2642.77|2650.52|2642.82|2650.4|2642.7|18
1646552260000|2022-03-06 07:37:40|2650.48|2642.78|2651|2643.3|2651.05|2643.35|2650.48|2642.78|18
1646552270000|2022-03-06 07:37:50|2650.99|2643.29|2650.83|2643.13|2651.01|2643.31|2650.74|2643.04|23
1646552280000|2022-03-06 07:38:00|2650.8|2643.1|2651.02|2643.32|2651.06|2643.36|2650.8|2643.1|11
1646552290000|2022-03-06 07:38:10|2651.01|2643.31|2651.06|2643.36|2651.07|2643.37|2650.99|2643.29|10
1646552300000|2022-03-06 07:38:20|2651.07|2643.37|2651.04|2643.34|2651.15|2643.45|2651.01|2643.31|17
1646552310000|2022-03-06 07:38:30|2651.08|2643.38|2651.17|2643.47|2651.19|2643.49|2651.08|2643.38|7
1646552320000|2022-03-06 07:38:40|2651.18|2643.48|2650.99|2643.29|2651.33|2643.63|2650.95|2643.25|21
1646552330000|2022-03-06 07:38:50|2650.86|2643.16|2650.78|2643.08|2650.95|2643.25|2650.78|2643.08|20
1646552340000|2022-03-06 07:39:00|2650.8|2643.1|2650.5|2642.8|2650.86|2643.16|2650.28|2642.58|21
1646552350000|2022-03-06 07:39:10|2650.34|2642.64|2650.66|2642.96|2650.72|2643.02|2650.34|2642.64|16
1646552360000|2022-03-06 07:39:20|2650.64|2642.94|2650.56|2642.86|2650.83|2643.13|2650.48|2642.78|22
1646552370000|2022-03-06 07:39:30|2650.57|2642.87|2650.61|2642.91|2650.61|2642.91|2650.53|2642.83|8
1646552380000|2022-03-06 07:39:40|2650.64|2642.94|2650.61|2642.91|2650.65|2642.95|2650.58|2642.88|10
1646552390000|2022-03-06 07:39:50|2650.57|2642.87|2650.63|2642.93|2650.64|2642.94|2650.55|2642.85|13
1646552400000|2022-03-06 07:40:00|2650.64|2642.94|2650.66|2642.96|2650.68|2642.98|2650.64|2642.94|7
1646552410000|2022-03-06 07:40:10|2650.67|2642.97|2650.6|2642.9|2650.67|2642.97|2650.6|2642.9|9
1646552420000|2022-03-06 07:40:20|2650.61|2642.91|2650.4|2642.7|2650.66|2642.96|2650.34|2642.64|14
1646552430000|2022-03-06 07:40:30|2650.39|2642.69|2650.5|2642.8|2650.5|2642.8|2650.37|2642.67|13
1646552440000|2022-03-06 07:40:40|2650.52|2642.82|2650.49|2642.79|2650.55|2642.85|2650.44|2642.74|12
1646552450000|2022-03-06 07:40:50|2650.43|2642.73|2650.44|2642.74|2650.45|2642.75|2650.41|2642.71|10
1646552460000|2022-03-06 07:41:00|2650.45|2642.75|2650.49|2642.79|2650.49|2642.79|2650.41|2642.71|14
1646552470000|2022-03-06 07:41:10|2650.48|2642.78|2650.64|2642.94|2650.64|2642.94|2650.47|2642.77|21
1646552480000|2022-03-06 07:41:20|2650.62|2642.92|2650.62|2642.92|2650.62|2642.92|2650.61|2642.91|5
1646552490000|2022-03-06 07:41:30|2650.63|2642.93|2650.51|2642.81|2650.64|2642.94|2650.5|2642.8|10
1646552500000|2022-03-06 07:41:40|2650.49|2642.79|2650.45|2642.75|2650.52|2642.82|2650.42|2642.72|15
1646552510000|2022-03-06 07:41:50|2650.43|2642.73|2650.5|2642.8|2650.5|2642.8|2650.41|2642.71|6
1646552520000|2022-03-06 07:42:00|2650.49|2642.79|2650.47|2642.77|2650.5|2642.8|2650.45|2642.75|5
1646552530000|2022-03-06 07:42:10|2650.44|2642.74|2650.23|2642.53|2650.44|2642.74|2650.21|2642.51|16
1646552540000|2022-03-06 07:42:20|2650.25|2642.55|2650.24|2642.54|2650.28|2642.58|2650.22|2642.52|15
1646552550000|2022-03-06 07:42:30|2650.22|2642.52|2649.15|2641.45|2650.27|2642.57|2649.15|2641.45|21
1646552560000|2022-03-06 07:42:40|2649.08|2641.38|2647.96|2640.26|2649.13|2641.43|2647.96|2640.26|24
1646552570000|2022-03-06 07:42:50|2647.66|2639.96|2647.13|2639.43|2647.66|2639.96|2647.13|2639.43|26
1646552580000|2022-03-06 07:43:00|2647.05|2639.35|2647.8|2640.1|2647.82|2640.12|2647.05|2639.35|18
1646552590000|2022-03-06 07:43:10|2647.9|2640.2|2648.36|2640.66|2648.36|2640.66|2647.89|2640.19|25
1646552600000|2022-03-06 07:43:20|2648.37|2640.67|2648.71|2641.01|2648.83|2641.13|2648.37|2640.67|16
1646552610000|2022-03-06 07:43:30|2648.79|2641.09|2648.89|2641.19|2648.9|2641.2|2648.78|2641.08|9
1646552620000|2022-03-06 07:43:40|2648.88|2641.18|2649.82|2642.12|2649.89|2642.19|2648.88|2641.18|21
1646552630000|2022-03-06 07:43:50|2649.81|2642.11|2649.87|2642.17|2650.25|2642.55|2649.63|2641.93|24
1646552640000|2022-03-06 07:44:00|2649.89|2642.19|2649.98|2642.28|2650.06|2642.36|2649.89|2642.19|13
1646552650000|2022-03-06 07:44:10|2650|2642.3|2649.95|2642.25|2650.03|2642.33|2649.94|2642.24|9
1646552660000|2022-03-06 07:44:20|2649.94|2642.24|2650.1|2642.4|2650.1|2642.4|2649.94|2642.24|10
1646552670000|2022-03-06 07:44:30|2650.13|2642.43|2651.01|2643.31|2651.06|2643.36|2650.13|2642.43|24
1646552680000|2022-03-06 07:44:40|2651.07|2643.37|2650.92|2643.22|2651.11|2643.41|2650.92|2643.22|19
1646552690000|2022-03-06 07:44:50|2650.89|2643.19|2650.66|2642.96|2650.94|2643.24|2650.49|2642.79|19
1646552700000|2022-03-06 07:45:00|2650.68|2642.98|2651.84|2644.14|2651.84|2644.14|2650.66|2642.96|23
1646552710000|2022-03-06 07:45:10|2651.83|2644.13|2651.08|2643.38|2651.89|2644.19|2651.08|2643.38|24
1646552720000|2022-03-06 07:45:20|2651.06|2643.36|2651.29|2643.59|2651.81|2644.11|2651.04|2643.34|25
1646552730000|2022-03-06 07:45:30|2651.31|2643.61|2651.32|2643.62|2651.36|2643.66|2651.28|2643.58|18
1646552740000|2022-03-06 07:45:40|2651.31|2643.61|2651.37|2643.67|2651.37|2643.67|2651.12|2643.42|16
1646552750000|2022-03-06 07:45:50|2651.36|2643.66|2651.42|2643.72|2651.43|2643.73|2651.29|2643.59|12
1646552760000|2022-03-06 07:46:00|2651.43|2643.73|2651.37|2643.67|2651.44|2643.74|2651.26|2643.56|19
1646552770000|2022-03-06 07:46:10|2651.36|2643.66|2651.43|2643.73|2651.43|2643.73|2650.79|2643.09|22
1646552780000|2022-03-06 07:46:20|2651.41|2643.71|2651.25|2643.55|2651.61|2643.91|2650.98|2643.28|22
1646552790000|2022-03-06 07:46:30|2651.22|2643.52|2651.34|2643.64|2651.35|2643.65|2651.22|2643.52|19
1646552800000|2022-03-06 07:46:40|2651.35|2643.65|2651.41|2643.71|2651.43|2643.73|2651.35|2643.65|13
1646552810000|2022-03-06 07:46:50|2651.43|2643.73|2651.27|2643.57|2651.43|2643.73|2651.18|2643.48|18
1646552820000|2022-03-06 07:47:00|2651.26|2643.56|2651.35|2643.65|2651.44|2643.74|2651.26|2643.56|16
1646552830000|2022-03-06 07:47:10|2651.36|2643.66|2650.86|2643.16|2651.38|2643.68|2650.8|2643.1|18
1646552840000|2022-03-06 07:47:20|2650.88|2643.18|2651.15|2643.45|2651.24|2643.54|2650.88|2643.18|17
1646552850000|2022-03-06 07:47:30|2651.16|2643.46|2651.65|2643.95|2651.88|2644.18|2651.16|2643.46|22
1646552860000|2022-03-06 07:47:40|2651.68|2643.98|2651.53|2643.83|2651.68|2643.98|2651.11|2643.41|24
1646552870000|2022-03-06 07:47:50|2651.56|2643.86|2651.54|2643.84|2651.6|2643.9|2651.39|2643.69|17
1646552880000|2022-03-06 07:48:00|2651.46|2643.76|2651.49|2643.79|2651.57|2643.87|2651.38|2643.68|12
1646552890000|2022-03-06 07:48:10|2651.58|2643.88|2651.27|2643.57|2652.04|2644.34|2651.23|2643.53|26
1646552900000|2022-03-06 07:48:20|2651.21|2643.51|2650.43|2642.73|2651.21|2643.51|2649.97|2642.27|24
1646552910000|2022-03-06 07:48:30|2650.42|2642.72|2650.25|2642.55|2650.44|2642.74|2650.2|2642.5|24
1646552920000|2022-03-06 07:48:40|2650.27|2642.57|2650.48|2642.78|2650.68|2642.98|2650.27|2642.57|24
1646552930000|2022-03-06 07:48:50|2650.5|2642.8|2649.88|2642.18|2650.5|2642.8|2649.88|2642.18|21
1646552940000|2022-03-06 07:49:00|2649.86|2642.16|2648.89|2641.19|2650.14|2642.44|2648.84|2641.14|27
1646552950000|2022-03-06 07:49:10|2648.87|2641.17|2648.96|2641.26|2649.03|2641.33|2648.65|2640.95|21
1646552960000|2022-03-06 07:49:20|2648.91|2641.21|2649|2641.3|2649.1|2641.4|2648.91|2641.21|19
1646552970000|2022-03-06 07:49:30|2648.99|2641.29|2649.06|2641.36|2649.58|2641.88|2648.99|2641.29|24
1646552980000|2022-03-06 07:49:40|2649.11|2641.41|2649.25|2641.55|2649.25|2641.55|2649.02|2641.32|17
1646552990000|2022-03-06 07:49:50|2649.35|2641.65|2649.59|2641.89|2649.65|2641.95|2649.32|2641.62|17
1646553000000|2022-03-06 07:50:00|2649.56|2641.86|2649.7|2642|2649.77|2642.07|2649.49|2641.79|26
1646553010000|2022-03-06 07:50:10|2649.69|2641.99|2649.27|2641.57|2649.72|2642.02|2649.22|2641.52|17
1646553020000|2022-03-06 07:50:20|2649.25|2641.55|2649.7|2642|2649.74|2642.04|2649.25|2641.55|10
1646553030000|2022-03-06 07:50:30|2649.74|2642.04|2649.43|2641.73|2649.75|2642.05|2649.43|2641.73|23
1646553040000|2022-03-06 07:50:40|2649.47|2641.77|2649.56|2641.86|2649.6|2641.9|2649.46|2641.76|19
1646553050000|2022-03-06 07:50:50|2649.57|2641.87|2649.71|2642.01|2649.73|2642.03|2649.57|2641.87|6
1646553060000|2022-03-06 07:51:00|2649.76|2642.06|2650.48|2642.78|2650.48|2642.78|2649.76|2642.06|14
1646553070000|2022-03-06 07:51:10|2650.5|2642.8|2650.71|2643.01|2650.71|2643.01|2650.5|2642.8|18
1646553080000|2022-03-06 07:51:20|2650.69|2642.99|2651.44|2643.74|2651.48|2643.78|2650.64|2642.94|24
1646553090000|2022-03-06 07:51:30|2651.42|2643.72|2651.28|2643.58|2651.47|2643.77|2650.97|2643.27|23
1646553100000|2022-03-06 07:51:40|2651.3|2643.6|2651.72|2644.02|2651.95|2644.25|2651.3|2643.6|20
1646553110000|2022-03-06 07:51:50|2651.46|2643.76|2651.63|2643.93|2651.63|2643.93|2651.29|2643.59|21
1646553120000|2022-03-06 07:52:00|2651.61|2643.91|2651.87|2644.17|2651.93|2644.23|2651.53|2643.83|24
1646553130000|2022-03-06 07:52:10|2651.88|2644.18|2651.69|2643.99|2652|2644.3|2651.23|2643.53|24
1646553140000|2022-03-06 07:52:20|2651.71|2644.01|2651.32|2643.62|2651.78|2644.08|2651.32|2643.62|18
1646553150000|2022-03-06 07:52:30|2651.41|2643.71|2651.06|2643.36|2651.54|2643.84|2651.02|2643.32|18
1646553160000|2022-03-06 07:52:40|2651.11|2643.41|2650.9|2643.2|2651.28|2643.58|2650.87|2643.17|25
1646553170000|2022-03-06 07:52:50|2650.94|2643.24|2651.25|2643.55|2651.25|2643.55|2650.9|2643.2|16
1646553180000|2022-03-06 07:53:00|2651.24|2643.54|2651.29|2643.59|2651.35|2643.65|2651.1|2643.4|19
1646553190000|2022-03-06 07:53:10|2651.37|2643.67|2650.77|2643.07|2651.43|2643.73|2650.77|2643.07|11
1646553200000|2022-03-06 07:53:20|2650.71|2643.01|2649.95|2642.25|2650.71|2643.01|2649.83|2642.13|20
1646553210000|2022-03-06 07:53:30|2649.97|2642.27|2650.5|2642.8|2650.55|2642.85|2649.97|2642.27|21
1646553220000|2022-03-06 07:53:40|2650.51|2642.81|2647.6|2639.9|2650.51|2642.81|2647.27|2639.57|29
1646553230000|2022-03-06 07:53:50|2647.57|2639.87|2647.35|2639.65|2647.75|2640.05|2647.13|2639.43|25
1646553240000|2022-03-06 07:54:00|2647.37|2639.67|2647.56|2639.86|2647.56|2639.86|2647.37|2639.67|23
1646553250000|2022-03-06 07:54:10|2647.47|2639.77|2647.61|2639.91|2647.61|2639.91|2647.17|2639.47|21
1646553260000|2022-03-06 07:54:20|2647.57|2639.87|2647.65|2639.95|2647.72|2640.02|2647.26|2639.56|24
1646553270000|2022-03-06 07:54:30|2647.66|2639.96|2648.15|2640.45|2648.46|2640.76|2647.66|2639.96|25
1646553280000|2022-03-06 07:54:40|2648.17|2640.47|2648.57|2640.87|2648.65|2640.95|2648.17|2640.47|19
1646553290000|2022-03-06 07:54:50|2648.58|2640.88|2648.47|2640.77|2648.58|2640.88|2648.41|2640.71|20
1646553300000|2022-03-06 07:55:00|2648.52|2640.82|2648.06|2640.36|2648.52|2640.82|2648.06|2640.36|12
1646553310000|2022-03-06 07:55:10|2648.04|2640.34|2648.45|2640.75|2648.53|2640.83|2648.04|2640.34|23
1646553320000|2022-03-06 07:55:20|2648.4|2640.7|2648.97|2641.27|2649.08|2641.38|2648.37|2640.67|24
1646553330000|2022-03-06 07:55:30|2648.87|2641.17|2649.37|2641.67|2649.55|2641.85|2648.87|2641.17|23
1646553340000|2022-03-06 07:55:40|2649.35|2641.65|2649.34|2641.64|2649.41|2641.71|2649.31|2641.61|15
1646553350000|2022-03-06 07:55:50|2649.38|2641.68|2649.41|2641.71|2649.43|2641.73|2649.38|2641.68|3
1646553360000|2022-03-06 07:56:00|2649.39|2641.69|2648.59|2640.89|2649.39|2641.69|2648.59|2640.89|10
1646553370000|2022-03-06 07:56:10|2648.49|2640.79|2648.58|2640.88|2648.59|2640.89|2648.29|2640.59|23
1646553380000|2022-03-06 07:56:20|2648.54|2640.84|2648.59|2640.89|2648.7|2641|2648.51|2640.81|20
1646553390000|2022-03-06 07:56:30|2648.55|2640.85|2649.35|2641.65|2649.35|2641.65|2648.54|2640.84|25
1646553400000|2022-03-06 07:56:40|2649.36|2641.66|2649.14|2641.44|2649.38|2641.68|2649.14|2641.44|17
1646553410000|2022-03-06 07:56:50|2649.09|2641.39|2649.09|2641.39|2649.1|2641.4|2649.05|2641.35|8
1646553420000|2022-03-06 07:57:00|2649.11|2641.41|2649.12|2641.42|2649.12|2641.42|2649.02|2641.32|23
1646553430000|2022-03-06 07:57:10|2649.11|2641.41|2649.15|2641.45|2649.3|2641.6|2649.1|2641.4|25
1646553440000|2022-03-06 07:57:20|2649.14|2641.44|2649.23|2641.53|2649.23|2641.53|2648.8|2641.1|25
1646553450000|2022-03-06 07:57:30|2649.24|2641.54|2649.21|2641.51|2649.25|2641.55|2649.17|2641.47|20
1646553460000|2022-03-06 07:57:40|2649.18|2641.48|2649.19|2641.49|2649.26|2641.56|2648.98|2641.28|17
1646553470000|2022-03-06 07:57:50|2649.2|2641.5|2649.91|2642.21|2649.93|2642.23|2649.2|2641.5|18
1646553480000|2022-03-06 07:58:00|2649.9|2642.2|2650.5|2642.8|2650.54|2642.84|2649.9|2642.2|21
1646553490000|2022-03-06 07:58:10|2650.48|2642.78|2650.14|2642.44|2650.51|2642.81|2649.97|2642.27|19
1646553500000|2022-03-06 07:58:20|2650.16|2642.46|2650.21|2642.51|2650.22|2642.52|2649.99|2642.29|17
1646553510000|2022-03-06 07:58:30|2650.25|2642.55|2650.44|2642.74|2650.56|2642.86|2650.25|2642.55|24
1646553520000|2022-03-06 07:58:40|2650.4|2642.7|2650.03|2642.33|2650.53|2642.83|2649.98|2642.28|23
1646553530000|2022-03-06 07:58:50|2650.02|2642.32|2650.12|2642.42|2650.23|2642.53|2650|2642.3|20
1646553540000|2022-03-06 07:59:00|2650.17|2642.47|2650.55|2642.85|2650.75|2643.05|2650.12|2642.42|18
1646553550000|2022-03-06 07:59:10|2650.52|2642.82|2650.87|2643.17|2650.94|2643.24|2650.51|2642.81|21
1646553560000|2022-03-06 07:59:20|2650.84|2643.14|2650.33|2642.63|2650.86|2643.16|2650.33|2642.63|16
1646553570000|2022-03-06 07:59:30|2650.36|2642.66|2650.14|2642.44|2650.37|2642.67|2650.06|2642.36|18
1646553580000|2022-03-06 07:59:40|2650.1|2642.4|2649.59|2641.89|2650.14|2642.44|2649.45|2641.75|11
1646553590000|2022-03-06 07:59:50|2649.58|2641.88|2649.42|2641.72|2649.58|2641.88|2649.37|2641.67|18
1646553600000|2022-03-06 08:00:00|2649.44|2641.74|2649.03|2641.33|2649.44|2641.74|2649.03|2641.33|19
1646553610000|2022-03-06 08:00:10|2648.98|2641.28|2648.16|2640.46|2649.1|2641.4|2648.16|2640.46|23
1646553620000|2022-03-06 08:00:20|2648.18|2640.48|2647.88|2640.18|2648.28|2640.58|2647.76|2640.06|20
1646553630000|2022-03-06 08:00:30|2647.92|2640.22|2647.4|2639.7|2647.92|2640.22|2647.4|2639.7|25
1646553640000|2022-03-06 08:00:40|2647.41|2639.71|2646.49|2638.79|2647.41|2639.71|2646.26|2638.56|22
1646553650000|2022-03-06 08:00:50|2646.53|2638.83|2645.79|2638.09|2646.61|2638.91|2645.75|2638.05|25
1646553660000|2022-03-06 08:01:00|2645.82|2638.12|2646.14|2638.44|2646.29|2638.59|2645.81|2638.11|20
1646553670000|2022-03-06 08:01:10|2646.16|2638.46|2646.24|2638.54|2646.29|2638.59|2646.16|2638.46|11
1646553680000|2022-03-06 08:01:20|2646.25|2638.55|2648.06|2640.36|2648.24|2640.54|2646.25|2638.55|24
1646553690000|2022-03-06 08:01:30|2647.95|2640.25|2647.93|2640.23|2647.97|2640.27|2647.91|2640.21|18
1646553700000|2022-03-06 08:01:40|2647.94|2640.24|2647.43|2639.73|2648|2640.3|2647.43|2639.73|18
1646553710000|2022-03-06 08:01:50|2647.41|2639.71|2646.57|2638.87|2647.6|2639.9|2646.32|2638.62|26
1646553720000|2022-03-06 08:02:00|2646.72|2639.02|2646.99|2639.29|2647.1|2639.4|2646.72|2639.02|22
1646553730000|2022-03-06 08:02:10|2647.1|2639.4|2647.07|2639.37|2647.21|2639.51|2646.96|2639.26|26
1646553740000|2022-03-06 08:02:20|2647.1|2639.4|2647.18|2639.48|2647.8|2640.1|2647.02|2639.32|26
1646553750000|2022-03-06 08:02:30|2647.23|2639.53|2646.97|2639.27|2647.3|2639.6|2646.97|2639.27|22
1646553760000|2022-03-06 08:02:40|2646.95|2639.25|2647.02|2639.32|2647.03|2639.33|2646.94|2639.24|17
1646553770000|2022-03-06 08:02:50|2647.03|2639.33|2647.13|2639.43|2647.18|2639.48|2647.01|2639.31|12
1646553780000|2022-03-06 08:03:00|2647.1|2639.4|2647.02|2639.32|2647.11|2639.41|2646.95|2639.25|18
1646553790000|2022-03-06 08:03:10|2646.99|2639.29|2646.52|2638.82|2646.99|2639.29|2646.42|2638.72|13
1646553800000|2022-03-06 08:03:20|2646.49|2638.79|2646.32|2638.62|2646.49|2638.79|2646.27|2638.57|24
1646553810000|2022-03-06 08:03:30|2646.22|2638.52|2646.34|2638.64|2646.34|2638.64|2646.22|2638.52|19
1646553820000|2022-03-06 08:03:40|2646.33|2638.63|2645.77|2638.07|2646.34|2638.64|2645.65|2637.95|25
1646553830000|2022-03-06 08:03:50|2645.87|2638.17|2646.09|2638.39|2646.09|2638.39|2645.64|2637.94|24
1646553840000|2022-03-06 08:04:00|2646.07|2638.37|2646.11|2638.41|2646.13|2638.43|2646.07|2638.37|18
1646553850000|2022-03-06 08:04:10|2646.07|2638.37|2646.16|2638.46|2646.16|2638.46|2646.05|2638.35|15
1646553860000|2022-03-06 08:04:20|2646.19|2638.49|2646.04|2638.34|2646.19|2638.49|2645.98|2638.28|24
1646553870000|2022-03-06 08:04:30|2646.01|2638.31|2645.97|2638.27|2646.04|2638.34|2645.93|2638.23|10
1646553880000|2022-03-06 08:04:40|2645.96|2638.26|2645.62|2637.92|2645.96|2638.26|2645.47|2637.77|20
1646553890000|2022-03-06 08:04:50|2645.69|2637.99|2645.93|2638.23|2646.06|2638.36|2645.66|2637.96|23
1646553900000|2022-03-06 08:05:00|2645.92|2638.22|2645.94|2638.24|2645.94|2638.24|2645.6|2637.9|24
1646553910000|2022-03-06 08:05:10|2645.86|2638.16|2645.92|2638.22|2645.98|2638.28|2645.86|2638.16|15
1646553920000|2022-03-06 08:05:20|2645.95|2638.25|2645.76|2638.06|2645.95|2638.25|2645.73|2638.03|15
1646553930000|2022-03-06 08:05:30|2645.72|2638.02|2645.36|2637.66|2645.72|2638.02|2645.33|2637.63|18
1646553940000|2022-03-06 08:05:40|2645.37|2637.67|2645.64|2637.94|2645.65|2637.95|2645.28|2637.58|19
1646553950000|2022-03-06 08:05:50|2645.65|2637.95|2645.45|2637.75|2645.65|2637.95|2645.38|2637.68|21
1646553960000|2022-03-06 08:06:00|2645.4|2637.7|2644.77|2637.07|2645.49|2637.79|2644.77|2637.07|18
1646553970000|2022-03-06 08:06:10|2644.78|2637.08|2644.6|2636.9|2644.9|2637.2|2644.59|2636.89|21
1646553980000|2022-03-06 08:06:20|2644.59|2636.89|2644.61|2636.91|2644.81|2637.11|2644.5|2636.8|19
1646553990000|2022-03-06 08:06:30|2644.6|2636.9|2644.59|2636.89|2644.69|2636.99|2644.58|2636.88|19
1646554000000|2022-03-06 08:06:40|2644.55|2636.85|2644.43|2636.73|2644.55|2636.85|2644.16|2636.46|19
1646554010000|2022-03-06 08:06:50|2644.4|2636.7|2644.18|2636.48|2644.4|2636.7|2644.18|2636.48|12
1646554020000|2022-03-06 08:07:00|2644.1|2636.4|2644.09|2636.39|2644.27|2636.57|2643.81|2636.11|17
1646554030000|2022-03-06 08:07:10|2644.12|2636.42|2643.89|2636.19|2644.12|2636.42|2643.85|2636.15|22
1646554040000|2022-03-06 08:07:20|2643.95|2636.25|2643.98|2636.28|2644.07|2636.37|2643.84|2636.14|20
1646554050000|2022-03-06 08:07:30|2643.97|2636.27|2643.82|2636.12|2643.97|2636.27|2643.82|2636.12|9
1646554060000|2022-03-06 08:07:40|2643.73|2636.03|2643.76|2636.06|2643.83|2636.13|2643.69|2635.99|16
1646554070000|2022-03-06 08:07:50|2643.81|2636.11|2643.81|2636.11|2643.82|2636.12|2643.81|2636.11|3
1646554080000|2022-03-06 08:08:00|2643.8|2636.1|2643.8|2636.1|2643.82|2636.12|2643.72|2636.02|7
1646554090000|2022-03-06 08:08:10|2643.82|2636.12|2643.09|2635.39|2643.83|2636.13|2643.09|2635.39|20
1646554100000|2022-03-06 08:08:20|2643.06|2635.36|2641.3|2633.6|2643.06|2635.36|2641.3|2633.6|25
1646554110000|2022-03-06 08:08:30|2641.31|2633.61|2641.73|2634.03|2642.5|2634.8|2641.19|2633.49|27
1646554120000|2022-03-06 08:08:40|2641.44|2633.74|2642.13|2634.43|2642.31|2634.61|2641.21|2633.51|26
1646554130000|2022-03-06 08:08:50|2642.03|2634.33|2641.91|2634.21|2642.03|2634.33|2641.17|2633.47|24
1646554140000|2022-03-06 08:09:00|2641.86|2634.16|2642.03|2634.33|2642.33|2634.63|2641.5|2633.8|27
1646554150000|2022-03-06 08:09:10|2642.13|2634.43|2641.72|2634.02|2642.16|2634.46|2641.72|2634.02|24
1646554160000|2022-03-06 08:09:20|2641.71|2634.01|2641.89|2634.19|2641.97|2634.27|2641.57|2633.87|24
1646554170000|2022-03-06 08:09:30|2641.87|2634.17|2641.75|2634.05|2641.93|2634.23|2641.6|2633.9|22
1646554180000|2022-03-06 08:09:40|2641.76|2634.06|2641.88|2634.18|2641.93|2634.23|2641.76|2634.06|22
1646554190000|2022-03-06 08:09:50|2641.89|2634.19|2641.9|2634.2|2641.91|2634.21|2641.39|2633.69|26
1646554200000|2022-03-06 08:10:00|2641.84|2634.14|2641.62|2633.92|2641.88|2634.18|2641.25|2633.55|23
1646554210000|2022-03-06 08:10:10|2641.61|2633.91|2641.78|2634.08|2641.85|2634.15|2641.52|2633.82|24
1646554220000|2022-03-06 08:10:20|2641.79|2634.09|2641.75|2634.05|2641.79|2634.09|2641.67|2633.97|10
1646554230000|2022-03-06 08:10:30|2641.74|2634.04|2641.53|2633.83|2641.75|2634.05|2641.47|2633.77|22
1646554240000|2022-03-06 08:10:40|2641.43|2633.73|2641.7|2634|2641.75|2634.05|2641.42|2633.72|25
1646554250000|2022-03-06 08:10:50|2641.73|2634.03|2642.15|2634.45|2642.15|2634.45|2641.66|2633.96|19
1646554260000|2022-03-06 08:11:00|2642.21|2634.51|2642.99|2635.29|2643.28|2635.58|2642.1|2634.4|28
1646554270000|2022-03-06 08:11:10|2643.08|2635.38|2643.51|2635.81|2643.76|2636.06|2643.07|2635.37|23
1646554280000|2022-03-06 08:11:20|2643.47|2635.77|2643.17|2635.47|2643.58|2635.88|2643.17|2635.47|26
1646554290000|2022-03-06 08:11:30|2643.22|2635.52|2642.35|2634.65|2643.36|2635.66|2642.29|2634.59|25
1646554300000|2022-03-06 08:11:40|2642.31|2634.61|2641.32|2633.62|2642.31|2634.61|2641.15|2633.45|23
1646554310000|2022-03-06 08:11:50|2641.37|2633.67|2641.26|2633.56|2641.37|2633.67|2641.2|2633.5|21
1646554320000|2022-03-06 08:12:00|2641.22|2633.52|2641.82|2634.12|2641.91|2634.21|2641.19|2633.49|27
1646554330000|2022-03-06 08:12:10|2641.87|2634.17|2641.82|2634.12|2641.87|2634.17|2641.79|2634.09|16
1646554340000|2022-03-06 08:12:20|2641.84|2634.14|2641.96|2634.26|2642.04|2634.34|2641.83|2634.13|20
1646554350000|2022-03-06 08:12:30|2642|2634.3|2641.99|2634.29|2642.02|2634.32|2641.93|2634.23|15
1646554360000|2022-03-06 08:12:40|2642|2634.3|2641.98|2634.28|2642.03|2634.33|2641.98|2634.28|10
1646554370000|2022-03-06 08:12:50|2642.06|2634.36|2642.19|2634.49|2642.19|2634.49|2642.06|2634.36|13
1646554380000|2022-03-06 08:13:00|2642.13|2634.43|2642.74|2635.04|2642.87|2635.17|2642.13|2634.43|22
1646554390000|2022-03-06 08:13:10|2642.75|2635.05|2643.62|2635.92|2643.62|2635.92|2642.75|2635.05|26
1646554400000|2022-03-06 08:13:20|2643.98|2636.28|2644.29|2636.59|2644.31|2636.61|2643.79|2636.09|22
1646554410000|2022-03-06 08:13:30|2644.38|2636.68|2644.78|2637.08|2644.82|2637.12|2644.38|2636.68|18
1646554420000|2022-03-06 08:13:40|2644.74|2637.04|2645.18|2637.48|2645.18|2637.48|2644.65|2636.95|19
1646554430000|2022-03-06 08:13:50|2645.06|2637.36|2644.52|2636.82|2645.19|2637.49|2644.52|2636.82|18
1646554440000|2022-03-06 08:14:00|2644.51|2636.81|2645.14|2637.44|2645.16|2637.46|2644.38|2636.68|22
1646554450000|2022-03-06 08:14:10|2645.07|2637.37|2645.08|2637.38|2645.12|2637.42|2645.07|2637.37|7
1646554460000|2022-03-06 08:14:20|2645.07|2637.37|2645.06|2637.36|2645.16|2637.46|2645.06|2637.36|8
1646554470000|2022-03-06 08:14:30|2645.08|2637.38|2644.73|2637.03|2645.09|2637.39|2644.73|2637.03|13
1646554480000|2022-03-06 08:14:40|2644.72|2637.02|2644.92|2637.22|2644.93|2637.23|2644.67|2636.97|13
1646554490000|2022-03-06 08:14:50|2644.77|2637.07|2645.09|2637.39|2645.09|2637.39|2644.77|2637.07|24
1646554500000|2022-03-06 08:15:00|2645.08|2637.38|2645.03|2637.33|2645.21|2637.51|2645.02|2637.32|23
1646554510000|2022-03-06 08:15:10|2645.09|2637.39|2645.09|2637.39|2645.17|2637.47|2645.09|2637.39|17
1646554520000|2022-03-06 08:15:20|2645.1|2637.4|2644.61|2636.91|2645.11|2637.41|2644.54|2636.84|18
1646554530000|2022-03-06 08:15:30|2644.68|2636.98|2644.53|2636.83|2644.73|2637.03|2644.44|2636.74|22
1646554540000|2022-03-06 08:15:40|2644.54|2636.84|2644.5|2636.8|2644.57|2636.87|2644.46|2636.76|10
1646554550000|2022-03-06 08:15:50|2644.49|2636.79|2644.38|2636.68|2644.51|2636.81|2644.34|2636.64|18
1646554560000|2022-03-06 08:16:00|2644.37|2636.67|2644.08|2636.38|2644.37|2636.67|2643.89|2636.19|21
1646554570000|2022-03-06 08:16:10|2644.02|2636.32|2643.56|2635.86|2644.03|2636.33|2643.56|2635.86|14
1646554580000|2022-03-06 08:16:20|2643.57|2635.87|2643.37|2635.67|2643.65|2635.95|2643.37|2635.67|19
1646554590000|2022-03-06 08:16:30|2643.38|2635.68|2643.75|2636.05|2643.9|2636.2|2643.38|2635.68|18
1646554600000|2022-03-06 08:16:40|2643.77|2636.07|2643.55|2635.85|2643.8|2636.1|2643.5|2635.8|20
1646554610000|2022-03-06 08:16:50|2643.56|2635.86|2643.58|2635.88|2643.73|2636.03|2643.56|2635.86|16
1646554620000|2022-03-06 08:17:00|2643.59|2635.89|2643.72|2636.02|2643.72|2636.02|2643.55|2635.85|12
1646554630000|2022-03-06 08:17:10|2643.73|2636.03|2644.82|2637.12|2645.23|2637.53|2643.73|2636.03|20
1646554640000|2022-03-06 08:17:20|2644.78|2637.08|2644.65|2636.95|2644.78|2637.08|2644.56|2636.86|15
1646554650000|2022-03-06 08:17:30|2644.66|2636.96|2644.69|2636.99|2644.95|2637.25|2644.66|2636.96|19
1646554660000|2022-03-06 08:17:40|2644.7|2637|2644.74|2637.04|2644.77|2637.07|2644.64|2636.94|20
1646554670000|2022-03-06 08:17:50|2644.72|2637.02|2644.74|2637.04|2644.8|2637.1|2644.71|2637.01|16
1646554680000|2022-03-06 08:18:00|2644.8|2637.1|2645.02|2637.32|2645.17|2637.47|2644.8|2637.1|21
1646554690000|2022-03-06 08:18:10|2644.98|2637.28|2645.18|2637.48|2645.18|2637.48|2644.97|2637.27|21
1646554700000|2022-03-06 08:18:20|2645.34|2637.64|2645.53|2637.83|2645.6|2637.9|2645.27|2637.57|26
1646554710000|2022-03-06 08:18:30|2645.58|2637.88|2646.33|2638.63|2646.35|2638.65|2645.55|2637.85|19
1646554720000|2022-03-06 08:18:40|2646.3|2638.6|2646.46|2638.76|2646.47|2638.77|2646.29|2638.59|21
1646554730000|2022-03-06 08:18:50|2646.68|2638.98|2647.22|2639.52|2647.22|2639.52|2646.64|2638.94|22
1646554740000|2022-03-06 08:19:00|2647.17|2639.47|2647.37|2639.67|2647.75|2640.05|2647.17|2639.47|21
1646554750000|2022-03-06 08:19:10|2647.3|2639.6|2647.33|2639.63|2647.37|2639.67|2647.3|2639.6|17
1646554760000|2022-03-06 08:19:20|2647.38|2639.68|2647.55|2639.85|2647.72|2640.02|2647.33|2639.63|26
1646554770000|2022-03-06 08:19:30|2647.51|2639.81|2647.55|2639.85|2647.6|2639.9|2647.51|2639.81|20
1646554780000|2022-03-06 08:19:40|2647.57|2639.87|2647.69|2639.99|2647.69|2639.99|2647.52|2639.82|15
1646554790000|2022-03-06 08:19:50|2647.73|2640.03|2647.42|2639.72|2647.78|2640.08|2647.42|2639.72|13
1646554800000|2022-03-06 08:20:00|2647.43|2639.73|2647.49|2639.79|2647.5|2639.8|2647.41|2639.71|12
1646554810000|2022-03-06 08:20:10|2647.41|2639.71|2647.47|2639.77|2647.51|2639.81|2647.4|2639.7|13
1646554820000|2022-03-06 08:20:20|2647.49|2639.79|2647.03|2639.33|2647.49|2639.79|2646.97|2639.27|18
1646554830000|2022-03-06 08:20:30|2647.05|2639.35|2646.78|2639.08|2647.09|2639.39|2646.66|2638.96|21
1646554840000|2022-03-06 08:20:40|2646.66|2638.96|2646.66|2638.96|2646.69|2638.99|2646.59|2638.89|19
1646554850000|2022-03-06 08:20:50|2646.71|2639.01|2646.71|2639.01|2646.76|2639.06|2646.7|2639|16
1646554860000|2022-03-06 08:21:00|2646.64|2638.94|2646.64|2638.94|2646.65|2638.95|2646.59|2638.89|10
1646554870000|2022-03-06 08:21:10|2646.62|2638.92|2646.31|2638.61|2646.62|2638.92|2645.94|2638.24|22
1646554880000|2022-03-06 08:21:20|2646.33|2638.63|2646.21|2638.51|2646.44|2638.74|2646.17|2638.47|17
1646554890000|2022-03-06 08:21:30|2646.03|2638.33|2646.2|2638.5|2646.22|2638.52|2645.95|2638.25|9
1646554900000|2022-03-06 08:21:40|2646.19|2638.49|2646.37|2638.67|2646.44|2638.74|2646.09|2638.39|17
1646554910000|2022-03-06 08:21:50|2646.38|2638.68|2646.43|2638.73|2646.53|2638.83|2646.34|2638.64|20
1646554920000|2022-03-06 08:22:00|2646.41|2638.71|2646.61|2638.91|2646.64|2638.94|2646.37|2638.67|12
1646554930000|2022-03-06 08:22:10|2646.56|2638.86|2646.76|2639.06|2646.8|2639.1|2646.56|2638.86|20
1646554940000|2022-03-06 08:22:20|2646.77|2639.07|2647.92|2640.22|2647.92|2640.22|2646.72|2639.02|21
1646554950000|2022-03-06 08:22:30|2648.14|2640.44|2648.2|2640.5|2648.29|2640.59|2648.14|2640.44|21
1646554960000|2022-03-06 08:22:40|2648.29|2640.59|2648.06|2640.36|2648.31|2640.61|2648.06|2640.36|19
1646554970000|2022-03-06 08:22:50|2648.12|2640.42|2648.05|2640.35|2648.25|2640.55|2648.02|2640.32|26
1646554980000|2022-03-06 08:23:00|2648.15|2640.45|2648.3|2640.6|2648.34|2640.64|2648.06|2640.36|19
1646554990000|2022-03-06 08:23:10|2648.28|2640.58|2647.78|2640.08|2649.12|2641.42|2647.78|2640.08|23
1646555000000|2022-03-06 08:23:20|2647.81|2640.11|2644.33|2636.63|2647.85|2640.15|2644.33|2636.63|28
1646555010000|2022-03-06 08:23:30|2643.49|2635.79|2643.13|2635.43|2643.52|2635.82|2641.27|2633.57|27
1646555020000|2022-03-06 08:23:40|2642.87|2635.17|2643.5|2635.8|2643.72|2636.02|2642.7|2635|27
1646555030000|2022-03-06 08:23:50|2643.54|2635.84|2643.93|2636.23|2644.18|2636.48|2643.54|2635.84|26
1646555040000|2022-03-06 08:24:00|2643.87|2636.17|2645.14|2637.44|2645.14|2637.44|2643.82|2636.12|26
1646555050000|2022-03-06 08:24:10|2645.31|2637.61|2645|2637.3|2645.39|2637.69|2644.54|2636.84|24
1646555060000|2022-03-06 08:24:20|2644.84|2637.14|2645.97|2638.27|2646.01|2638.31|2644.84|2637.14|24
1646555070000|2022-03-06 08:24:30|2646.24|2638.54|2646.08|2638.38|2646.33|2638.63|2645.98|2638.28|24
1646555080000|2022-03-06 08:24:40|2646.03|2638.33|2646.1|2638.4|2646.37|2638.67|2645.93|2638.23|27
1646555090000|2022-03-06 08:24:50|2646.18|2638.48|2646.25|2638.55|2646.69|2638.99|2646.11|2638.41|20
1646555100000|2022-03-06 08:25:00|2646.17|2638.47|2646.53|2638.83|2646.56|2638.86|2646.05|2638.35|28
1646555110000|2022-03-06 08:25:10|2646.74|2639.04|2647.74|2640.04|2647.74|2640.04|2646.74|2639.04|25
1646555120000|2022-03-06 08:25:20|2647.83|2640.13|2649.88|2642.18|2650.22|2642.52|2647.79|2640.09|27
1646555130000|2022-03-06 08:25:30|2649.86|2642.16|2649.76|2642.06|2649.87|2642.17|2649.37|2641.67|23
1646555140000|2022-03-06 08:25:40|2649.65|2641.95|2650.9|2643.2|2650.9|2643.2|2649.65|2641.95|28
1646555150000|2022-03-06 08:25:50|2650.83|2643.13|2651.42|2643.72|2651.52|2643.82|2650.83|2643.13|24
1646555160000|2022-03-06 08:26:00|2651.32|2643.62|2651.28|2643.58|2651.5|2643.8|2650.7|2643|25
1646555170000|2022-03-06 08:26:10|2651.29|2643.59|2650.79|2643.09|2651.42|2643.72|2650.66|2642.96|22
1646555180000|2022-03-06 08:26:20|2650.87|2643.17|2650.7|2643|2651|2643.3|2650.66|2642.96|17
1646555190000|2022-03-06 08:26:30|2650.67|2642.97|2650.07|2642.37|2650.69|2642.99|2649.98|2642.28|25
1646555200000|2022-03-06 08:26:40|2650.09|2642.39|2649.41|2641.71|2650.2|2642.5|2649.39|2641.69|19
1646555210000|2022-03-06 08:26:50|2649.45|2641.75|2649.57|2641.87|2649.58|2641.88|2649.38|2641.68|19
1646555220000|2022-03-06 08:27:00|2649.54|2641.84|2649.17|2641.47|2649.59|2641.89|2649.15|2641.45|21
1646555230000|2022-03-06 08:27:10|2649.27|2641.57|2649.57|2641.87|2649.58|2641.88|2649.25|2641.55|26
1646555240000|2022-03-06 08:27:20|2649.72|2642.02|2650.36|2642.66|2650.54|2642.84|2649.72|2642.02|28
1646555250000|2022-03-06 08:27:30|2650.4|2642.7|2650.37|2642.67|2650.46|2642.76|2649.91|2642.21|24
1646555260000|2022-03-06 08:27:40|2650.44|2642.74|2649.26|2641.56|2650.49|2642.79|2649.19|2641.49|22
1646555270000|2022-03-06 08:27:50|2649.21|2641.51|2648.59|2640.89|2649.43|2641.73|2648.51|2640.81|23
1646555280000|2022-03-06 08:28:00|2648.26|2640.56|2646.88|2639.18|2648.26|2640.56|2646.87|2639.17|27
1646555290000|2022-03-06 08:28:10|2646.62|2638.92|2647.54|2639.84|2647.57|2639.87|2646.62|2638.92|25
1646555300000|2022-03-06 08:28:20|2647.56|2639.86|2648.41|2640.71|2648.41|2640.71|2647.55|2639.85|20
1646555310000|2022-03-06 08:28:30|2648.66|2640.96|2648.58|2640.88|2648.72|2641.02|2648.55|2640.85|22
1646555320000|2022-03-06 08:28:40|2648.59|2640.89|2648.72|2641.02|2648.72|2641.02|2648.59|2640.89|18
1646555330000|2022-03-06 08:28:50|2648.74|2641.04|2648.77|2641.07|2648.86|2641.16|2648.72|2641.02|18
1646555340000|2022-03-06 08:29:00|2648.79|2641.09|2649.14|2641.44|2649.18|2641.48|2648.77|2641.07|21
1646555350000|2022-03-06 08:29:10|2649.17|2641.47|2649.7|2642|2649.82|2642.12|2649.14|2641.44|23
1646555360000|2022-03-06 08:29:20|2649.71|2642.01|2649.62|2641.92|2649.72|2642.02|2649.57|2641.87|19
1646555370000|2022-03-06 08:29:30|2649.63|2641.93|2648.28|2640.58|2649.67|2641.97|2648.17|2640.47|26
1646555380000|2022-03-06 08:29:40|2648.29|2640.59|2648.31|2640.61|2648.39|2640.69|2648.29|2640.59|15
1646555390000|2022-03-06 08:29:50|2648.3|2640.6|2648.29|2640.59|2648.33|2640.63|2648.27|2640.57|15
1646555400000|2022-03-06 08:30:00|2648.28|2640.58|2649.61|2641.91|2649.89|2642.19|2648.28|2640.58|24
1646555410000|2022-03-06 08:30:10|2649.51|2641.81|2648.61|2640.91|2649.51|2641.81|2648.56|2640.86|23
1646555420000|2022-03-06 08:30:20|2648.62|2640.92|2648.98|2641.28|2649.21|2641.51|2648.58|2640.88|23
1646555430000|2022-03-06 08:30:30|2648.97|2641.27|2649.23|2641.53|2649.37|2641.67|2648.91|2641.21|18
1646555440000|2022-03-06 08:30:40|2649.27|2641.57|2648.97|2641.27|2649.35|2641.65|2648.97|2641.27|18
1646555450000|2022-03-06 08:30:50|2648.76|2641.06|2648.75|2641.05|2648.96|2641.26|2648.74|2641.04|24
1646555460000|2022-03-06 08:31:00|2648.61|2640.91|2648.82|2641.12|2648.98|2641.28|2648.45|2640.75|19
1646555470000|2022-03-06 08:31:10|2648.77|2641.07|2648.93|2641.23|2648.94|2641.24|2648.77|2641.07|19
1646555480000|2022-03-06 08:31:20|2648.86|2641.16|2648.96|2641.26|2648.96|2641.26|2648.83|2641.13|22
1646555490000|2022-03-06 08:31:30|2648.94|2641.24|2649.3|2641.6|2649.3|2641.6|2648.86|2641.16|18
1646555500000|2022-03-06 08:31:40|2649.31|2641.61|2648.87|2641.17|2649.34|2641.64|2648.8|2641.1|18
1646555510000|2022-03-06 08:31:50|2648.86|2641.16|2648.82|2641.12|2648.89|2641.19|2648.74|2641.04|19
1646555520000|2022-03-06 08:32:00|2648.83|2641.13|2648.85|2641.15|2648.89|2641.19|2648.79|2641.09|24
1646555530000|2022-03-06 08:32:10|2648.86|2641.16|2648.86|2641.16|2648.94|2641.24|2648.85|2641.15|18
1646555540000|2022-03-06 08:32:20|2648.89|2641.19|2648.09|2640.39|2648.94|2641.24|2648.09|2640.39|21
1646555550000|2022-03-06 08:32:30|2647.93|2640.23|2647.21|2639.51|2647.93|2640.23|2647|2639.3|26
1646555560000|2022-03-06 08:32:40|2647.2|2639.5|2647.23|2639.53|2647.27|2639.57|2647.06|2639.36|17
1646555570000|2022-03-06 08:32:50|2647.3|2639.6|2648.39|2640.69|2648.51|2640.81|2647.3|2639.6|24
1646555580000|2022-03-06 08:33:00|2648.37|2640.67|2647.19|2639.49|2648.37|2640.67|2647.19|2639.49|26
1646555590000|2022-03-06 08:33:10|2647.13|2639.43|2646.44|2638.74|2647.17|2639.47|2646.43|2638.73|22
1646555600000|2022-03-06 08:33:20|2646.45|2638.75|2646.17|2638.47|2646.63|2638.93|2646.16|2638.46|20
1646555610000|2022-03-06 08:33:30|2646.15|2638.45|2646.28|2638.58|2646.31|2638.61|2646.08|2638.38|22
1646555620000|2022-03-06 08:33:40|2646.4|2638.7|2645.09|2637.39|2646.4|2638.7|2645.09|2637.39|23
1646555630000|2022-03-06 08:33:50|2645.06|2637.36|2644.65|2636.95|2645.22|2637.52|2644.65|2636.95|23
1646555640000|2022-03-06 08:34:00|2644.63|2636.93|2644.56|2636.86|2644.69|2636.99|2644.51|2636.81|21
1646555650000|2022-03-06 08:34:10|2644.55|2636.85|2642.68|2634.98|2644.6|2636.9|2642.68|2634.98|25
1646555660000|2022-03-06 08:34:20|2642.92|2635.22|2643.32|2635.62|2643.35|2635.65|2642.71|2635.01|29
1646555670000|2022-03-06 08:34:30|2643.41|2635.71|2644.65|2636.95|2644.96|2637.26|2643.41|2635.71|27
1646555680000|2022-03-06 08:34:40|2644.67|2636.97|2645.07|2637.37|2645.18|2637.48|2644.67|2636.97|20
1646555690000|2022-03-06 08:34:50|2645.03|2637.33|2644.69|2636.99|2645.14|2637.44|2644.69|2636.99|21
1646555700000|2022-03-06 08:35:00|2644.71|2637.01|2644.02|2636.32|2644.71|2637.01|2643.81|2636.11|25
1646555710000|2022-03-06 08:35:10|2643.98|2636.28|2645.25|2637.55|2645.41|2637.71|2643.98|2636.28|20
1646555720000|2022-03-06 08:35:20|2645.37|2637.67|2645.07|2637.37|2645.37|2637.67|2644.78|2637.08|20
1646555730000|2022-03-06 08:35:30|2645.05|2637.35|2644.76|2637.06|2645.06|2637.36|2644.72|2637.02|14
1646555740000|2022-03-06 08:35:40|2644.69|2636.99|2644.3|2636.6|2644.69|2636.99|2644.16|2636.46|21
1646555750000|2022-03-06 08:35:50|2644.32|2636.62|2643.82|2636.12|2644.35|2636.65|2643.82|2636.12|22
1646555760000|2022-03-06 08:36:00|2643.65|2635.95|2643.98|2636.28|2644.2|2636.5|2643.65|2635.95|24
1646555770000|2022-03-06 08:36:10|2643.86|2636.16|2643.61|2635.91|2644.01|2636.31|2643.55|2635.85|23
1646555780000|2022-03-06 08:36:20|2643.23|2635.53|2643.85|2636.15|2643.94|2636.24|2643.09|2635.39|25
1646555790000|2022-03-06 08:36:30|2643.86|2636.16|2644.1|2636.4|2644.19|2636.49|2643.86|2636.16|12
1646555800000|2022-03-06 08:36:40|2644.11|2636.41|2644.71|2637.01|2644.73|2637.03|2644.02|2636.32|21
1646555810000|2022-03-06 08:36:50|2644.57|2636.87|2644.29|2636.59|2644.63|2636.93|2644.2|2636.5|22
1646555820000|2022-03-06 08:37:00|2644.36|2636.66|2644.54|2636.84|2644.72|2637.02|2644.29|2636.59|21
1646555830000|2022-03-06 08:37:10|2644.51|2636.81|2644.28|2636.58|2644.59|2636.89|2644.23|2636.53|18
1646555840000|2022-03-06 08:37:20|2644.29|2636.59|2644.37|2636.67|2644.37|2636.67|2643.64|2635.94|24
1646555850000|2022-03-06 08:37:30|2644.46|2636.76|2644.71|2637.01|2644.71|2637.01|2644.46|2636.76|22
1646555860000|2022-03-06 08:37:40|2644.66|2636.96|2643.95|2636.25|2644.66|2636.96|2643.94|2636.24|24
1646555870000|2022-03-06 08:37:50|2643.96|2636.26|2644.16|2636.46|2644.19|2636.49|2643.95|2636.25|12
1646555880000|2022-03-06 08:38:00|2644.36|2636.66|2643.93|2636.23|2644.38|2636.68|2643.93|2636.23|13
1646555890000|2022-03-06 08:38:10|2643.94|2636.24|2644.64|2636.94|2644.64|2636.94|2643.94|2636.24|22
1646555900000|2022-03-06 08:38:20|2644.63|2636.93|2644.39|2636.69|2644.97|2637.27|2644.34|2636.64|24
1646555910000|2022-03-06 08:38:30|2644.45|2636.75|2644.94|2637.24|2645.1|2637.4|2644.43|2636.73|22
1646555920000|2022-03-06 08:38:40|2644.92|2637.22|2644.88|2637.18|2645.09|2637.39|2644.88|2637.18|19
1646555930000|2022-03-06 08:38:50|2644.82|2637.12|2644.66|2636.96|2644.86|2637.16|2644.56|2636.86|19
1646555940000|2022-03-06 08:39:00|2644.67|2636.97|2644.93|2637.23|2645.12|2637.42|2644.64|2636.94|18
1646555950000|2022-03-06 08:39:10|2644.92|2637.22|2644.68|2636.98|2644.92|2637.22|2644.47|2636.77|26
1646555960000|2022-03-06 08:39:20|2644.67|2636.97|2643.89|2636.19|2644.74|2637.04|2643.89|2636.19|20
1646555970000|2022-03-06 08:39:30|2643.94|2636.24|2644.13|2636.43|2644.17|2636.47|2643.88|2636.18|19
1646555980000|2022-03-06 08:39:40|2644.16|2636.46|2644.67|2636.97|2644.71|2637.01|2644.16|2636.46|19
1646555990000|2022-03-06 08:39:50|2644.66|2636.96|2644.96|2637.26|2644.99|2637.29|2644.63|2636.93|19
1646556000000|2022-03-06 08:40:00|2644.93|2637.23|2644.94|2637.24|2644.94|2637.24|2644.79|2637.09|22
1646556010000|2022-03-06 08:40:10|2644.95|2637.25|2644.39|2636.69|2644.96|2637.26|2644.27|2636.57|19
1646556020000|2022-03-06 08:40:20|2644.4|2636.7|2644.64|2636.94|2644.88|2637.18|2644.4|2636.7|20
1646556030000|2022-03-06 08:40:30|2644.63|2636.93|2644.35|2636.65|2644.63|2636.93|2644.29|2636.59|18
1646556040000|2022-03-06 08:40:40|2644.34|2636.64|2644.41|2636.71|2644.41|2636.71|2644.34|2636.64|16
1646556050000|2022-03-06 08:40:50|2644.4|2636.7|2643.81|2636.11|2644.43|2636.73|2643.65|2635.95|25
1646556060000|2022-03-06 08:41:00|2643.69|2635.99|2643.97|2636.27|2643.99|2636.29|2643.34|2635.64|22
1646556070000|2022-03-06 08:41:10|2643.99|2636.29|2643.99|2636.29|2644|2636.3|2643.92|2636.22|15
1646556080000|2022-03-06 08:41:20|2644.01|2636.31|2643.93|2636.23|2644.01|2636.31|2643.85|2636.15|13
1646556090000|2022-03-06 08:41:30|2643.94|2636.24|2644.22|2636.52|2644.22|2636.52|2643.9|2636.2|17
1646556100000|2022-03-06 08:41:40|2644.25|2636.55|2644.08|2636.38|2644.33|2636.63|2644.06|2636.36|19
1646556110000|2022-03-06 08:41:50|2644.02|2636.32|2644.03|2636.33|2644.07|2636.37|2643.98|2636.28|17
1646556120000|2022-03-06 08:42:00|2644|2636.3|2644.75|2637.05|2644.85|2637.15|2644|2636.3|20
1646556130000|2022-03-06 08:42:10|2644.62|2636.92|2644.44|2636.74|2644.74|2637.04|2644.42|2636.72|23
1646556140000|2022-03-06 08:42:20|2644.42|2636.72|2644.62|2636.92|2644.71|2637.01|2644.4|2636.7|15
1646556150000|2022-03-06 08:42:30|2644.63|2636.93|2644.5|2636.8|2644.69|2636.99|2644.49|2636.79|17
1646556160000|2022-03-06 08:42:40|2644.58|2636.88|2644.37|2636.67|2644.59|2636.89|2644.37|2636.67|13
1646556170000|2022-03-06 08:42:50|2644.38|2636.68|2644.59|2636.89|2644.59|2636.89|2644.28|2636.58|17
1646556180000|2022-03-06 08:43:00|2644.61|2636.91|2644.88|2637.18|2645.01|2637.31|2644.61|2636.91|20
1646556190000|2022-03-06 08:43:10|2644.87|2637.17|2644.83|2637.13|2644.87|2637.17|2644.75|2637.05|19
1646556200000|2022-03-06 08:43:20|2644.84|2637.14|2644.44|2636.74|2644.85|2637.15|2644.38|2636.68|22
1646556210000|2022-03-06 08:43:30|2644.41|2636.71|2644.71|2637.01|2644.71|2637.01|2644.41|2636.71|19
1646556220000|2022-03-06 08:43:40|2644.7|2637|2644.64|2636.94|2644.71|2637.01|2644.63|2636.93|15
1646556230000|2022-03-06 08:43:50|2644.62|2636.92|2644.44|2636.74|2644.62|2636.92|2644.35|2636.65|20
1646556240000|2022-03-06 08:44:00|2644.45|2636.75|2644.89|2637.19|2644.94|2637.24|2644.45|2636.75|18
1646556250000|2022-03-06 08:44:10|2644.91|2637.21|2644.66|2636.96|2645.47|2637.77|2644.61|2636.91|24
1646556260000|2022-03-06 08:44:20|2644.62|2636.92|2644.65|2636.95|2644.68|2636.98|2644.6|2636.9|16
1646556270000|2022-03-06 08:44:30|2644.64|2636.94|2644.16|2636.46|2644.71|2637.01|2644.15|2636.45|26
1646556280000|2022-03-06 08:44:40|2644.15|2636.45|2644.98|2637.28|2645.31|2637.61|2644.15|2636.45|25
1646556290000|2022-03-06 08:44:50|2644.89|2637.19|2644.74|2637.04|2644.91|2637.21|2644.53|2636.83|23
1646556300000|2022-03-06 08:45:00|2644.72|2637.02|2644.79|2637.09|2644.83|2637.13|2644.6|2636.9|20
1646556310000|2022-03-06 08:45:10|2644.82|2637.12|2644.66|2636.96|2644.82|2637.12|2644.65|2636.95|22
1646556320000|2022-03-06 08:45:20|2644.65|2636.95|2644.86|2637.16|2644.9|2637.2|2644.65|2636.95|20
1646556330000|2022-03-06 08:45:30|2644.87|2637.17|2645.18|2637.48|2645.19|2637.49|2644.75|2637.05|20
1646556340000|2022-03-06 08:45:40|2645.19|2637.49|2645.41|2637.71|2645.42|2637.72|2645.19|2637.49|15
1646556350000|2022-03-06 08:45:50|2645.4|2637.7|2645.17|2637.47|2645.4|2637.7|2645.17|2637.47|20
1646556360000|2022-03-06 08:46:00|2645.18|2637.48|2645.27|2637.57|2645.3|2637.6|2645.16|2637.46|24
1646556370000|2022-03-06 08:46:10|2645.29|2637.59|2645.75|2638.05|2646.39|2638.69|2645.27|2637.57|23
1646556380000|2022-03-06 08:46:20|2645.77|2638.07|2646.13|2638.43|2646.13|2638.43|2645.75|2638.05|19
1646556390000|2022-03-06 08:46:30|2646.14|2638.44|2646.04|2638.34|2646.14|2638.44|2645.9|2638.2|21
1646556400000|2022-03-06 08:46:40|2646.06|2638.36|2645.99|2638.29|2646.07|2638.37|2645.85|2638.15|21
1646556410000|2022-03-06 08:46:50|2646.01|2638.31|2645.7|2638|2646.11|2638.41|2645.7|2638|22
1646556420000|2022-03-06 08:47:00|2645.77|2638.07|2645.7|2638|2645.77|2638.07|2645.6|2637.9|15
1646556430000|2022-03-06 08:47:10|2645.69|2637.99|2645.59|2637.89|2645.85|2638.15|2645.59|2637.89|26
1646556440000|2022-03-06 08:47:20|2645.65|2637.95|2645.4|2637.7|2645.72|2638.02|2645.39|2637.69|21
1646556450000|2022-03-06 08:47:30|2645.39|2637.69|2645.4|2637.7|2645.46|2637.76|2645.38|2637.68|12
1646556460000|2022-03-06 08:47:40|2645.41|2637.71|2645.41|2637.71|2645.41|2637.71|2645.39|2637.69|8
1646556470000|2022-03-06 08:47:50|2645.31|2637.61|2645.25|2637.55|2645.31|2637.61|2645.24|2637.54|3
1646556480000|2022-03-06 08:48:00|2645.24|2637.54|2645.01|2637.31|2645.29|2637.59|2645.01|2637.31|16
1646556490000|2022-03-06 08:48:10|2645|2637.3|2644.66|2636.96|2645.01|2637.31|2644.63|2636.93|17
1646556500000|2022-03-06 08:48:20|2644.63|2636.93|2644.34|2636.64|2644.68|2636.98|2644.24|2636.54|23
1646556510000|2022-03-06 08:48:30|2644.33|2636.63|2644.18|2636.48|2644.5|2636.8|2644.18|2636.48|22
1646556520000|2022-03-06 08:48:40|2644.21|2636.51|2643.3|2635.6|2644.21|2636.51|2642.93|2635.23|25
1646556530000|2022-03-06 08:48:50|2643.47|2635.77|2644.29|2636.59|2644.54|2636.84|2643.47|2635.77|22
1646556540000|2022-03-06 08:49:00|2644.17|2636.47|2643.12|2635.42|2644.17|2636.47|2643.07|2635.37|23
1646556550000|2022-03-06 08:49:10|2643.16|2635.46|2643.82|2636.12|2643.82|2636.12|2643.16|2635.46|17
1646556560000|2022-03-06 08:49:20|2643.74|2636.04|2643.96|2636.26|2644|2636.3|2643.69|2635.99|23
1646556570000|2022-03-06 08:49:30|2643.93|2636.23|2643.58|2635.88|2643.93|2636.23|2643.49|2635.79|26
1646556580000|2022-03-06 08:49:40|2643.56|2635.86|2643.06|2635.36|2643.56|2635.86|2642.96|2635.26|19
1646556590000|2022-03-06 08:49:50|2643.04|2635.34|2642.98|2635.28|2643.07|2635.37|2642.92|2635.22|20
1646556600000|2022-03-06 08:50:00|2642.97|2635.27|2642.69|2634.99|2643.87|2636.17|2642.69|2634.99|23
1646556610000|2022-03-06 08:50:10|2642.68|2634.98|2642.54|2634.84|2642.79|2635.09|2642.49|2634.79|23
1646556620000|2022-03-06 08:50:20|2642.55|2634.85|2642.65|2634.95|2642.73|2635.03|2642.2|2634.5|23
1646556630000|2022-03-06 08:50:30|2642.58|2634.88|2642.57|2634.87|2642.66|2634.96|2642.38|2634.68|25
1646556640000|2022-03-06 08:50:40|2642.58|2634.88|2641.98|2634.28|2642.58|2634.88|2641.98|2634.28|22
1646556650000|2022-03-06 08:50:50|2642.01|2634.31|2641.78|2634.08|2642.17|2634.47|2641.76|2634.06|24
1646556660000|2022-03-06 08:51:00|2641.79|2634.09|2642.04|2634.34|2642.04|2634.34|2641.48|2633.78|25
1646556670000|2022-03-06 08:51:10|2642.05|2634.35|2642.29|2634.59|2642.54|2634.84|2641.85|2634.15|26
1646556680000|2022-03-06 08:51:20|2642.36|2634.66|2642.38|2634.68|2642.61|2634.91|2642.22|2634.52|24
1646556690000|2022-03-06 08:51:30|2642.33|2634.63|2642.34|2634.64|2642.48|2634.78|2642.3|2634.6|25
1646556700000|2022-03-06 08:51:40|2642.36|2634.66|2642.53|2634.83|2642.53|2634.83|2642.31|2634.61|21
1646556710000|2022-03-06 08:51:50|2642.55|2634.85|2641.86|2634.16|2642.55|2634.85|2641.83|2634.13|23
1646556720000|2022-03-06 08:52:00|2641.85|2634.15|2641.96|2634.26|2642.46|2634.76|2641.85|2634.15|21
1646556730000|2022-03-06 08:52:10|2641.97|2634.27|2641.85|2634.15|2642.1|2634.4|2641.85|2634.15|18
1646556740000|2022-03-06 08:52:20|2641.7|2634|2640.81|2633.11|2641.7|2634|2640.75|2633.05|26
1646556750000|2022-03-06 08:52:30|2640.83|2633.13|2641.24|2633.54|2641.35|2633.65|2640.82|2633.12|25
1646556760000|2022-03-06 08:52:40|2641.21|2633.51|2641.12|2633.42|2641.26|2633.56|2640.98|2633.28|21
1646556770000|2022-03-06 08:52:50|2641.1|2633.4|2640.1|2632.4|2641.16|2633.46|2640.1|2632.4|26
1646556780000|2022-03-06 08:53:00|2640.04|2632.34|2638.57|2630.87|2640.04|2632.34|2638.12|2630.42|22
1646556790000|2022-03-06 08:53:10|2638.92|2631.22|2639.18|2631.48|2639.18|2631.48|2638.92|2631.22|26
1646556800000|2022-03-06 08:53:20|2639.36|2631.66|2639.99|2632.29|2639.99|2632.29|2639.36|2631.66|25
1646556810000|2022-03-06 08:53:30|2639.94|2632.24|2639.91|2632.21|2639.97|2632.27|2639.81|2632.11|17
1646556820000|2022-03-06 08:53:40|2639.93|2632.23|2639.91|2632.21|2639.94|2632.24|2639.9|2632.2|12
1646556830000|2022-03-06 08:53:50|2639.94|2632.24|2639.84|2632.14|2639.94|2632.24|2639.84|2632.14|16
1646556840000|2022-03-06 08:54:00|2639.85|2632.15|2639.85|2632.15|2639.94|2632.24|2639.84|2632.14|14
1646556850000|2022-03-06 08:54:10|2639.88|2632.18|2640.02|2632.32|2640.07|2632.37|2639.85|2632.15|11
1646556860000|2022-03-06 08:54:20|2640.06|2632.36|2640.78|2633.08|2640.91|2633.21|2640.01|2632.31|22
1646556870000|2022-03-06 08:54:30|2640.81|2633.11|2640.84|2633.14|2640.84|2633.14|2640.42|2632.72|25
1646556880000|2022-03-06 08:54:40|2640.79|2633.09|2641.56|2633.86|2641.56|2633.86|2640.73|2633.03|24
1646556890000|2022-03-06 08:54:50|2641.6|2633.9|2641.05|2633.35|2641.6|2633.9|2640.88|2633.18|24
1646556900000|2022-03-06 08:55:00|2641.11|2633.41|2641.5|2633.8|2641.56|2633.86|2641.05|2633.35|21
1646556910000|2022-03-06 08:55:10|2641.39|2633.69|2641.7|2634|2641.9|2634.2|2641.13|2633.43|21
1646556920000|2022-03-06 08:55:20|2641.58|2633.88|2641.88|2634.18|2641.89|2634.19|2641.5|2633.8|16
1646556930000|2022-03-06 08:55:30|2641.89|2634.19|2642.07|2634.37|2642.21|2634.51|2641.83|2634.13|16
1646556940000|2022-03-06 08:55:40|2642.14|2634.44|2641.98|2634.28|2642.23|2634.53|2641.79|2634.09|16
1646556950000|2022-03-06 08:55:50|2641.94|2634.24|2641.95|2634.25|2642.06|2634.36|2641.91|2634.21|16
1646556960000|2022-03-06 08:56:00|2641.94|2634.24|2642.05|2634.35|2642.3|2634.6|2641.94|2634.24|21
1646556970000|2022-03-06 08:56:10|2642.06|2634.36|2642.16|2634.46|2642.19|2634.49|2642.06|2634.36|12
1646556980000|2022-03-06 08:56:20|2642.15|2634.45|2642.61|2634.91|2643.1|2635.4|2642.15|2634.45|18
1646556990000|2022-03-06 08:56:30|2642.62|2634.92|2642.74|2635.04|2642.81|2635.11|2642.58|2634.88|24
1646557000000|2022-03-06 08:56:40|2642.75|2635.05|2642.61|2634.91|2642.82|2635.12|2642.56|2634.86|21
1646557010000|2022-03-06 08:56:50|2642.62|2634.92|2642.67|2634.97|2642.82|2635.12|2642.62|2634.92|19
1646557020000|2022-03-06 08:57:00|2642.76|2635.06|2642.68|2634.98|2642.76|2635.06|2642.68|2634.98|20
1646557030000|2022-03-06 08:57:10|2642.69|2634.99|2641.27|2633.57|2642.99|2635.29|2641.18|2633.48|25
1646557040000|2022-03-06 08:57:20|2641.16|2633.46|2641.02|2633.32|2641.37|2633.67|2641.02|2633.32|19
1646557050000|2022-03-06 08:57:30|2641.07|2633.37|2641.04|2633.34|2641.13|2633.43|2640.96|2633.26|15
1646557060000|2022-03-06 08:57:40|2641.08|2633.38|2641.85|2634.15|2641.85|2634.15|2641.08|2633.38|21
1646557070000|2022-03-06 08:57:50|2641.86|2634.16|2641.74|2634.04|2641.86|2634.16|2641.62|2633.92|15
1646557080000|2022-03-06 08:58:00|2641.78|2634.08|2642.57|2634.87|2642.57|2634.87|2641.75|2634.05|17
1646557090000|2022-03-06 08:58:10|2642.63|2634.93|2640.54|2632.84|2642.67|2634.97|2640.54|2632.84|24
1646557100000|2022-03-06 08:58:20|2640.42|2632.72|2640.57|2632.87|2640.65|2632.95|2640.41|2632.71|24
1646557110000|2022-03-06 08:58:30|2640.58|2632.88|2640.36|2632.66|2641.06|2633.36|2640.36|2632.66|20
1646557120000|2022-03-06 08:58:40|2640.4|2632.7|2640.84|2633.14|2640.84|2633.14|2640.36|2632.66|25
1646557130000|2022-03-06 08:58:50|2640.85|2633.15|2640.72|2633.02|2640.88|2633.18|2640.7|2633|24
1646557140000|2022-03-06 08:59:00|2640.78|2633.08|2640.45|2632.75|2640.92|2633.22|2640.41|2632.71|25
1646557150000|2022-03-06 08:59:10|2640.44|2632.74|2639.6|2631.9|2640.53|2632.83|2639.57|2631.87|19
1646557160000|2022-03-06 08:59:20|2639.68|2631.98|2640.01|2632.31|2640.01|2632.31|2639.62|2631.92|20
1646557170000|2022-03-06 08:59:30|2640.02|2632.32|2640.71|2633.01|2640.82|2633.12|2640.01|2632.31|22
1646557180000|2022-03-06 08:59:40|2640.69|2632.99|2640.79|2633.09|2640.8|2633.1|2640.69|2632.99|12
1646557190000|2022-03-06 08:59:50|2640.87|2633.17|2639.68|2631.98|2640.87|2633.17|2639.67|2631.97|23
1646557200000|2022-03-06 09:00:00|2639.71|2632.01|2639.24|2631.54|2639.76|2632.06|2638.37|2630.67|25
1646557210000|2022-03-06 09:00:10|2639.28|2631.58|2640.66|2632.96|2640.7|2633|2639.28|2631.58|25
1646557220000|2022-03-06 09:00:20|2640.92|2633.22|2641.29|2633.59|2641.39|2633.69|2640.69|2632.99|24
1646557230000|2022-03-06 09:00:30|2641.43|2633.73|2641.91|2634.21|2642|2634.3|2641.33|2633.63|26
1646557240000|2022-03-06 09:00:40|2641.92|2634.22|2641.68|2633.98|2642.01|2634.31|2641.66|2633.96|21
1646557250000|2022-03-06 09:00:50|2641.67|2633.97|2642.38|2634.68|2642.38|2634.68|2641.67|2633.97|25
1646557260000|2022-03-06 09:01:00|2642.39|2634.69|2641.42|2633.72|2642.39|2634.69|2641.42|2633.72|21
1646557270000|2022-03-06 09:01:10|2641.46|2633.76|2640.84|2633.14|2641.46|2633.76|2640.72|2633.02|22
1646557280000|2022-03-06 09:01:20|2640.85|2633.15|2641.48|2633.78|2641.66|2633.96|2640.85|2633.15|18
1646557290000|2022-03-06 09:01:30|2641.46|2633.76|2641.44|2633.74|2641.48|2633.78|2641.43|2633.73|16
1646557300000|2022-03-06 09:01:40|2641.43|2633.73|2641.46|2633.76|2641.48|2633.78|2641.42|2633.72|11
1646557310000|2022-03-06 09:01:50|2641.45|2633.75|2641.44|2633.74|2641.45|2633.75|2641.44|2633.74|2
1646557320000|2022-03-06 09:02:00|2641.46|2633.76|2640.81|2633.11|2641.46|2633.76|2640.81|2633.11|23
1646557330000|2022-03-06 09:02:10|2640.66|2632.96|2639.71|2632.01|2640.66|2632.96|2639.62|2631.92|21
1646557340000|2022-03-06 09:02:20|2639.75|2632.05|2639.98|2632.28|2640.07|2632.37|2639.71|2632.01|18
1646557350000|2022-03-06 09:02:30|2639.96|2632.26|2639.99|2632.29|2640.05|2632.35|2639.91|2632.21|18
1646557360000|2022-03-06 09:02:40|2639.98|2632.28|2639.15|2631.45|2640.04|2632.34|2639.14|2631.44|22
1646557370000|2022-03-06 09:02:50|2639.14|2631.44|2639.62|2631.92|2639.62|2631.92|2639.08|2631.38|18
1646557380000|2022-03-06 09:03:00|2639.59|2631.89|2638.14|2630.44|2639.59|2631.89|2638.14|2630.44|27
1646557390000|2022-03-06 09:03:10|2638.08|2630.38|2637.18|2629.48|2638.34|2630.64|2637.11|2629.41|24
1646557400000|2022-03-06 09:03:20|2637.19|2629.49|2636.61|2628.91|2637.91|2630.21|2636.34|2628.64|28
1646557410000|2022-03-06 09:03:30|2636.64|2628.94|2635.69|2627.99|2636.64|2628.94|2635.69|2627.99|22
1646557420000|2022-03-06 09:03:40|2635.67|2627.97|2636.34|2628.64|2636.61|2628.91|2635.62|2627.92|28
1646557430000|2022-03-06 09:03:50|2636.35|2628.65|2636.05|2628.35|2636.37|2628.67|2636.05|2628.35|14
1646557440000|2022-03-06 09:04:00|2636.03|2628.33|2635.96|2628.26|2636.05|2628.35|2635.56|2627.86|25
1646557450000|2022-03-06 09:04:10|2635.95|2628.25|2634.97|2627.27|2635.98|2628.28|2634.96|2627.26|24
1646557460000|2022-03-06 09:04:20|2634.99|2627.29|2634.74|2627.04|2635.15|2627.45|2634.74|2627.04|20
1646557470000|2022-03-06 09:04:30|2634.42|2626.72|2634.36|2626.66|2634.6|2626.9|2634.19|2626.49|27
1646557480000|2022-03-06 09:04:40|2634.32|2626.62|2633.55|2625.85|2634.38|2626.68|2633.55|2625.85|20
1646557490000|2022-03-06 09:04:50|2633.54|2625.84|2632.58|2624.88|2633.59|2625.89|2632.03|2624.33|27
1646557500000|2022-03-06 09:05:00|2632.51|2624.81|2635.03|2627.33|2635.03|2627.33|2632.51|2624.81|27
1646557510000|2022-03-06 09:05:10|2635.13|2627.43|2634.7|2627|2635.34|2627.64|2634.62|2626.92|26
1646557520000|2022-03-06 09:05:20|2634.46|2626.76|2634.54|2626.84|2634.54|2626.84|2633.41|2625.71|28
1646557530000|2022-03-06 09:05:30|2634.48|2626.78|2634.94|2627.24|2634.94|2627.24|2634.41|2626.71|23
1646557540000|2022-03-06 09:05:40|2634.93|2627.23|2635.41|2627.71|2635.49|2627.79|2634.93|2627.23|24
1646557550000|2022-03-06 09:05:50|2635.42|2627.72|2636.41|2628.71|2636.41|2628.71|2635.42|2627.72|25
1646557560000|2022-03-06 09:06:00|2636.39|2628.69|2636.21|2628.51|2636.39|2628.69|2635.98|2628.28|13
1646557570000|2022-03-06 09:06:10|2636.23|2628.53|2636.98|2629.28|2636.98|2629.28|2636.16|2628.46|20
1646557580000|2022-03-06 09:06:20|2637.06|2629.36|2637.15|2629.45|2637.15|2629.45|2636.51|2628.81|26
1646557590000|2022-03-06 09:06:30|2637.17|2629.47|2637.5|2629.8|2637.55|2629.85|2637.11|2629.41|21
1646557600000|2022-03-06 09:06:40|2636.98|2629.28|2637.52|2629.82|2637.59|2629.89|2636.69|2628.99|20
1646557610000|2022-03-06 09:06:50|2637.59|2629.89|2637.92|2630.22|2637.92|2630.22|2637.48|2629.78|13
1646557620000|2022-03-06 09:07:00|2637.93|2630.23|2637.96|2630.26|2638.45|2630.75|2637.93|2630.23|23
1646557630000|2022-03-06 09:07:10|2637.9|2630.2|2637.9|2630.2|2637.94|2630.24|2637.84|2630.14|20
1646557640000|2022-03-06 09:07:20|2637.86|2630.16|2638|2630.3|2638.04|2630.34|2637.85|2630.15|19
1646557650000|2022-03-06 09:07:30|2637.95|2630.25|2638.08|2630.38|2638.11|2630.41|2637.95|2630.25|14
1646557660000|2022-03-06 09:07:40|2638.04|2630.34|2638.45|2630.75|2638.45|2630.75|2638.01|2630.31|25
1646557670000|2022-03-06 09:07:50|2638.43|2630.73|2638.56|2630.86|2638.56|2630.86|2638.34|2630.64|16
1646557680000|2022-03-06 09:08:00|2638.54|2630.84|2636.72|2629.02|2638.54|2630.84|2636.72|2629.02|25
1646557690000|2022-03-06 09:08:10|2636.71|2629.01|2636.52|2628.82|2636.72|2629.02|2636.4|2628.7|12
1646557700000|2022-03-06 09:08:20|2636.53|2628.83|2637.16|2629.46|2637.3|2629.6|2636.53|2628.83|16
1646557710000|2022-03-06 09:08:30|2637.23|2629.53|2637.44|2629.74|2637.46|2629.76|2637.22|2629.52|14
1646557720000|2022-03-06 09:08:40|2637.48|2629.78|2638.16|2630.46|2638.22|2630.52|2637.48|2629.78|17
1646557730000|2022-03-06 09:08:50|2638.02|2630.32|2637.68|2629.98|2638.02|2630.32|2637.45|2629.75|23
1646557740000|2022-03-06 09:09:00|2637.65|2629.95|2637.3|2629.6|2637.67|2629.97|2637.17|2629.47|23
1646557750000|2022-03-06 09:09:10|2637.29|2629.59|2637.19|2629.49|2637.32|2629.62|2637.17|2629.47|17
1646557760000|2022-03-06 09:09:20|2637.17|2629.47|2637.2|2629.5|2637.3|2629.6|2637.17|2629.47|6
1646557770000|2022-03-06 09:09:30|2637.28|2629.58|2637.31|2629.61|2637.45|2629.75|2637.22|2629.52|17
1646557780000|2022-03-06 09:09:40|2637.33|2629.63|2637.21|2629.51|2637.38|2629.68|2637.07|2629.37|21
1646557790000|2022-03-06 09:09:50|2637.19|2629.49|2637.36|2629.66|2637.38|2629.68|2637.1|2629.4|18
1646557800000|2022-03-06 09:10:00|2637.37|2629.67|2637.25|2629.55|2637.37|2629.67|2637.17|2629.47|9
1646557810000|2022-03-06 09:10:10|2637.23|2629.53|2636.53|2628.83|2637.23|2629.53|2636.42|2628.72|20
1646557820000|2022-03-06 09:10:20|2636.55|2628.85|2635.61|2627.91|2636.55|2628.85|2635.35|2627.65|23
1646557830000|2022-03-06 09:10:30|2635.65|2627.95|2635.73|2628.03|2635.85|2628.15|2635.43|2627.73|22
1646557840000|2022-03-06 09:10:40|2635.78|2628.08|2635.96|2628.26|2636.26|2628.56|2635.77|2628.07|26
1646557850000|2022-03-06 09:10:50|2636.07|2628.37|2637.11|2629.41|2637.13|2629.43|2636.07|2628.37|20
1646557860000|2022-03-06 09:11:00|2637.16|2629.46|2636.71|2629.01|2637.16|2629.46|2636.59|2628.89|23
1646557870000|2022-03-06 09:11:10|2636.73|2629.03|2636.93|2629.23|2636.99|2629.29|2636.72|2629.02|23
1646557880000|2022-03-06 09:11:20|2636.98|2629.28|2636.96|2629.26|2637|2629.3|2636.86|2629.16|20
1646557890000|2022-03-06 09:11:30|2636.98|2629.28|2636.73|2629.03|2637|2629.3|2636.73|2629.03|24
1646557900000|2022-03-06 09:11:40|2636.71|2629.01|2636.77|2629.07|2636.78|2629.08|2636.53|2628.83|17
1646557910000|2022-03-06 09:11:50|2636.81|2629.11|2636.66|2628.96|2636.85|2629.15|2636.61|2628.91|17
1646557920000|2022-03-06 09:12:00|2636.61|2628.91|2636.62|2628.92|2636.76|2629.06|2636.61|2628.91|15
1646557930000|2022-03-06 09:12:10|2636.68|2628.98|2636.73|2629.03|2636.82|2629.12|2636.61|2628.91|14
1646557940000|2022-03-06 09:12:20|2636.66|2628.96|2636.63|2628.93|2636.79|2629.09|2636.63|2628.93|14
1646557950000|2022-03-06 09:12:30|2636.6|2628.9|2636.69|2628.99|2636.73|2629.03|2636.6|2628.9|22
1646557960000|2022-03-06 09:12:40|2636.7|2629|2636.89|2629.19|2636.89|2629.19|2636.6|2628.9|10
1646557970000|2022-03-06 09:12:50|2636.9|2629.2|2637.26|2629.56|2637.41|2629.71|2636.82|2629.12|21
1646557980000|2022-03-06 09:13:00|2637.28|2629.58|2637.38|2629.68|2637.45|2629.75|2637.25|2629.55|20
1646557990000|2022-03-06 09:13:10|2637.39|2629.69|2637.71|2630.01|2637.72|2630.02|2637.35|2629.65|19
1646558000000|2022-03-06 09:13:20|2637.7|2630|2637.04|2629.34|2637.71|2630.01|2637.04|2629.34|20
1646558010000|2022-03-06 09:13:30|2636.9|2629.2|2637.09|2629.39|2637.09|2629.39|2636.89|2629.19|20
1646558020000|2022-03-06 09:13:40|2637.1|2629.4|2637.67|2629.97|2637.67|2629.97|2637.03|2629.33|24
1646558030000|2022-03-06 09:13:50|2637.65|2629.95|2637.64|2629.94|2637.71|2630.01|2637.51|2629.81|20
1646558040000|2022-03-06 09:14:00|2637.66|2629.96|2637.81|2630.11|2637.83|2630.13|2637.66|2629.96|21
1646558050000|2022-03-06 09:14:10|2637.78|2630.08|2637.72|2630.02|2637.81|2630.11|2637.68|2629.98|13
1646558060000|2022-03-06 09:14:20|2637.74|2630.04|2638.69|2630.99|2638.69|2630.99|2637.72|2630.02|10
1646558070000|2022-03-06 09:14:30|2638.72|2631.02|2638.56|2630.86|2638.75|2631.05|2638.54|2630.84|17
1646558080000|2022-03-06 09:14:40|2638.57|2630.87|2638.48|2630.78|2638.72|2631.02|2638.48|2630.78|21
1646558090000|2022-03-06 09:14:50|2638.43|2630.73|2638.25|2630.55|2638.43|2630.73|2638.16|2630.46|12
1646558100000|2022-03-06 09:15:00|2638.31|2630.61|2638.21|2630.51|2638.48|2630.78|2638.16|2630.46|18
1646558110000|2022-03-06 09:15:10|2638.2|2630.5|2637.58|2629.88|2638.2|2630.5|2637.12|2629.42|25
1646558120000|2022-03-06 09:15:20|2637.61|2629.91|2637.35|2629.65|2637.79|2630.09|2637.27|2629.57|18
1646558130000|2022-03-06 09:15:30|2637.31|2629.61|2637.03|2629.33|2637.32|2629.62|2637.03|2629.33|22
1646558140000|2022-03-06 09:15:40|2637.02|2629.32|2636.6|2628.9|2637.11|2629.41|2636.52|2628.82|19
1646558150000|2022-03-06 09:15:50|2636.61|2628.91|2637.04|2629.34|2637.04|2629.34|2636.4|2628.7|24
1646558160000|2022-03-06 09:16:00|2637.03|2629.33|2637.13|2629.43|2637.13|2629.43|2637|2629.3|19
1646558170000|2022-03-06 09:16:10|2637.1|2629.4|2636.63|2628.93|2637.13|2629.43|2636.63|2628.93|22
1646558180000|2022-03-06 09:16:20|2636.62|2628.92|2636.71|2629.01|2636.78|2629.08|2636.52|2628.82|18
1646558190000|2022-03-06 09:16:30|2636.64|2628.94|2636.66|2628.96|2636.76|2629.06|2636.64|2628.94|21
1646558200000|2022-03-06 09:16:40|2636.7|2629|2636.24|2628.54|2636.7|2629|2636.23|2628.53|15
1646558210000|2022-03-06 09:16:50|2636.31|2628.61|2636.39|2628.69|2636.43|2628.73|2636.31|2628.61|12
1646558220000|2022-03-06 09:17:00|2636.38|2628.68|2636.63|2628.93|2636.65|2628.95|2636.37|2628.67|17
1646558230000|2022-03-06 09:17:10|2636.64|2628.94|2636.13|2628.43|2636.64|2628.94|2636.08|2628.38|14
1646558240000|2022-03-06 09:17:20|2636.08|2628.38|2636.28|2628.58|2636.32|2628.62|2636.08|2628.38|16
1646558250000|2022-03-06 09:17:30|2636.26|2628.56|2635.02|2627.32|2636.27|2628.57|2635.02|2627.32|18
1646558260000|2022-03-06 09:17:40|2634.99|2627.29|2634.07|2626.37|2635.01|2627.31|2633.72|2626.02|26
1646558270000|2022-03-06 09:17:50|2634.08|2626.38|2633.75|2626.05|2634.11|2626.41|2633.75|2626.05|20
1646558280000|2022-03-06 09:18:00|2633.79|2626.09|2633.35|2625.65|2634.32|2626.62|2633.33|2625.63|26
1646558290000|2022-03-06 09:18:10|2633.38|2625.68|2632.54|2624.84|2633.5|2625.8|2632.54|2624.84|23
1646558300000|2022-03-06 09:18:20|2632.5|2624.8|2631.29|2623.59|2632.5|2624.8|2630.95|2623.25|28
1646558310000|2022-03-06 09:18:30|2631.17|2623.47|2632.74|2625.04|2632.85|2625.15|2631.17|2623.47|27
1646558320000|2022-03-06 09:18:40|2632.58|2624.88|2632.77|2625.07|2633.24|2625.54|2632.51|2624.81|25
1646558330000|2022-03-06 09:18:50|2632.76|2625.06|2631.67|2623.97|2632.76|2625.06|2631.67|2623.97|22
1646558340000|2022-03-06 09:19:00|2631.68|2623.98|2630.91|2623.21|2632.19|2624.49|2630.83|2623.13|26
1646558350000|2022-03-06 09:19:10|2630.78|2623.08|2629.66|2621.96|2630.86|2623.16|2629.66|2621.96|24
1646558360000|2022-03-06 09:19:20|2629.65|2621.95|2628.75|2621.05|2629.65|2621.95|2628.19|2620.49|26
1646558370000|2022-03-06 09:19:30|2628.76|2621.06|2628.43|2620.73|2628.81|2621.11|2628.1|2620.4|25
1646558380000|2022-03-06 09:19:40|2628.52|2620.82|2628.93|2621.23|2628.93|2621.23|2628.44|2620.74|21
1646558390000|2022-03-06 09:19:50|2628.76|2621.06|2628.66|2620.96|2629.12|2621.42|2628.3|2620.6|25
1646558400000|2022-03-06 09:20:00|2628.22|2620.52|2627.87|2620.17|2628.59|2620.89|2627.53|2619.83|28
1646558410000|2022-03-06 09:20:10|2628.12|2620.42|2626.64|2618.94|2628.32|2620.62|2626.31|2618.61|28
1646558420000|2022-03-06 09:20:20|2626.61|2618.91|2626.23|2618.53|2626.67|2618.97|2625.91|2618.21|28
1646558430000|2022-03-06 09:20:30|2626.18|2618.48|2625.98|2618.28|2626.97|2619.27|2625.94|2618.24|25
1646558440000|2022-03-06 09:20:40|2625.86|2618.16|2625.68|2617.98|2625.94|2618.24|2625.53|2617.83|25
1646558450000|2022-03-06 09:20:50|2625.39|2617.69|2626.22|2618.52|2626.22|2618.52|2625.11|2617.41|24
1646558460000|2022-03-06 09:21:00|2626.32|2618.62|2626.85|2619.15|2626.85|2619.15|2625.69|2617.99|25
1646558470000|2022-03-06 09:21:10|2626.96|2619.26|2627.81|2620.11|2628.11|2620.41|2626.89|2619.19|27
1646558480000|2022-03-06 09:21:20|2627.99|2620.29|2629.09|2621.39|2629.09|2621.39|2627.86|2620.16|28
1646558490000|2022-03-06 09:21:30|2629.08|2621.38|2628.74|2621.04|2629.08|2621.38|2628.47|2620.77|23
1646558500000|2022-03-06 09:21:40|2628.67|2620.97|2629.6|2621.9|2629.6|2621.9|2628.67|2620.97|29
1646558510000|2022-03-06 09:21:50|2629.69|2621.99|2630.73|2623.03|2631.02|2623.32|2629.69|2621.99|28
1646558520000|2022-03-06 09:22:00|2630.72|2623.02|2629.71|2622.01|2630.76|2623.06|2629.33|2621.63|29
1646558530000|2022-03-06 09:22:10|2629.7|2622|2629.74|2622.04|2629.94|2622.24|2629.55|2621.85|22
1646558540000|2022-03-06 09:22:20|2629.76|2622.06|2629.31|2621.61|2629.8|2622.1|2629.1|2621.4|25
1646558550000|2022-03-06 09:22:30|2629.27|2621.57|2628.83|2621.13|2629.29|2621.59|2628.73|2621.03|27
1646558560000|2022-03-06 09:22:40|2628.84|2621.14|2629.42|2621.72|2629.42|2621.72|2628.74|2621.04|23
1646558570000|2022-03-06 09:22:50|2629.28|2621.58|2629.43|2621.73|2629.62|2621.92|2628.99|2621.29|24
1646558580000|2022-03-06 09:23:00|2629.36|2621.66|2630.22|2622.52|2630.56|2622.86|2629.36|2621.66|29
1646558590000|2022-03-06 09:23:10|2630.17|2622.47|2629.25|2621.55|2630.17|2622.47|2629.02|2621.32|24
1646558600000|2022-03-06 09:23:20|2629.41|2621.71|2629.33|2621.63|2629.55|2621.85|2629.32|2621.62|20
1646558610000|2022-03-06 09:23:30|2629.36|2621.66|2629.48|2621.78|2629.71|2622.01|2629.26|2621.56|25
1646558620000|2022-03-06 09:23:40|2629.49|2621.79|2628.88|2621.18|2629.56|2621.86|2628.86|2621.16|18
1646558630000|2022-03-06 09:23:50|2628.91|2621.21|2628.16|2620.46|2628.91|2621.21|2628.08|2620.38|21
1646558640000|2022-03-06 09:24:00|2628.15|2620.45|2628.16|2620.46|2628.26|2620.56|2627.16|2619.46|25
1646558650000|2022-03-06 09:24:10|2628.18|2620.48|2627.96|2620.26|2628.26|2620.56|2627.96|2620.26|26
1646558660000|2022-03-06 09:24:20|2627.51|2619.81|2624.71|2617.01|2627.51|2619.81|2624.71|2617.01|28
1646558670000|2022-03-06 09:24:30|2624.65|2616.95|2624.02|2616.32|2624.96|2617.26|2624.02|2616.32|24
1646558680000|2022-03-06 09:24:40|2624.1|2616.4|2624.43|2616.73|2624.67|2616.97|2624.1|2616.4|25
1646558690000|2022-03-06 09:24:50|2624.46|2616.76|2624.51|2616.81|2624.52|2616.82|2624.37|2616.67|23
1646558700000|2022-03-06 09:25:00|2624.53|2616.83|2625.04|2617.34|2625.04|2617.34|2624.43|2616.73|21
1646558710000|2022-03-06 09:25:10|2625.03|2617.33|2624.8|2617.1|2625.95|2618.25|2624.61|2616.91|23
1646558720000|2022-03-06 09:25:20|2624.82|2617.12|2624.47|2616.77|2624.9|2617.2|2624.28|2616.58|23
1646558730000|2022-03-06 09:25:30|2624.45|2616.75|2624.45|2616.75|2624.49|2616.79|2624.41|2616.71|18
1646558740000|2022-03-06 09:25:40|2624.36|2616.66|2625.03|2617.33|2625.14|2617.44|2624.36|2616.66|24
1646558750000|2022-03-06 09:25:50|2625.08|2617.38|2624.58|2616.88|2625.08|2617.38|2624.5|2616.8|27
1646558760000|2022-03-06 09:26:00|2624.56|2616.86|2624.88|2617.18|2625.01|2617.31|2624.56|2616.86|25
1646558770000|2022-03-06 09:26:10|2624.76|2617.06|2625.28|2617.58|2625.6|2617.9|2624.54|2616.84|23
1646558780000|2022-03-06 09:26:20|2625.02|2617.32|2624.31|2616.61|2625.02|2617.32|2624.3|2616.6|24
1646558790000|2022-03-06 09:26:30|2624.18|2616.48|2623.47|2615.77|2624.26|2616.56|2623.42|2615.72|22
1646558800000|2022-03-06 09:26:40|2623.55|2615.85|2623.2|2615.5|2623.72|2616.02|2622.92|2615.22|22
1646558810000|2022-03-06 09:26:50|2623.46|2615.76|2623.37|2615.67|2623.51|2615.81|2623.34|2615.64|24
1646558820000|2022-03-06 09:27:00|2623.31|2615.61|2624.41|2616.71|2624.41|2616.71|2623.31|2615.61|23
1646558830000|2022-03-06 09:27:10|2624.6|2616.9|2625.76|2618.06|2626.16|2618.46|2624.6|2616.9|28
1646558840000|2022-03-06 09:27:20|2625.56|2617.86|2625.74|2618.04|2626|2618.3|2625.56|2617.86|26
1646558850000|2022-03-06 09:27:30|2625.7|2618|2624.15|2616.45|2625.8|2618.1|2624.15|2616.45|22
1646558860000|2022-03-06 09:27:40|2624.21|2616.51|2624.65|2616.95|2624.72|2617.02|2624.21|2616.51|26
1646558870000|2022-03-06 09:27:50|2624.53|2616.83|2624.28|2616.58|2624.53|2616.83|2624.15|2616.45|17
1646558880000|2022-03-06 09:28:00|2624.31|2616.61|2623.98|2616.28|2624.31|2616.61|2623.82|2616.12|28
1646558890000|2022-03-06 09:28:10|2624|2616.3|2623.38|2615.68|2624.16|2616.46|2623.38|2615.68|23
1646558900000|2022-03-06 09:28:20|2623.33|2615.63|2622.28|2614.58|2623.33|2615.63|2622.28|2614.58|26
1646558910000|2022-03-06 09:28:30|2622.05|2614.35|2623.11|2615.41|2623.11|2615.41|2621.42|2613.72|29
1646558920000|2022-03-06 09:28:40|2623.32|2615.62|2623.76|2616.06|2624.15|2616.45|2622.53|2614.83|26
1646558930000|2022-03-06 09:28:50|2623.51|2615.81|2624.68|2616.98|2624.68|2616.98|2623.37|2615.67|25
1646558940000|2022-03-06 09:29:00|2624.73|2617.03|2625.44|2617.74|2625.82|2618.12|2624.73|2617.03|25
1646558950000|2022-03-06 09:29:10|2625.54|2617.84|2627.93|2620.23|2627.93|2620.23|2625.53|2617.83|28
1646558960000|2022-03-06 09:29:20|2628.41|2620.71|2629.41|2621.71|2630.65|2622.95|2628.27|2620.57|27
1646558970000|2022-03-06 09:29:30|2629.59|2621.89|2627.88|2620.18|2629.82|2622.12|2627.88|2620.18|29
1646558980000|2022-03-06 09:29:40|2627.78|2620.08|2629.39|2621.69|2629.69|2621.99|2627.73|2620.03|27
1646558990000|2022-03-06 09:29:50|2629.34|2621.64|2629.65|2621.95|2629.76|2622.06|2629.27|2621.57|23
1646559000000|2022-03-06 09:30:00|2629.66|2621.96|2628.08|2620.38|2629.66|2621.96|2628.08|2620.38|28
1646559010000|2022-03-06 09:30:10|2628.04|2620.34|2626.87|2619.17|2628.04|2620.34|2626.82|2619.12|24
1646559020000|2022-03-06 09:30:20|2626.89|2619.19|2625.9|2618.2|2626.89|2619.19|2625.37|2617.67|27
1646559030000|2022-03-06 09:30:30|2625.51|2617.81|2625.4|2617.7|2625.68|2617.98|2624.82|2617.12|25
1646559040000|2022-03-06 09:30:40|2625.5|2617.8|2626.51|2618.81|2626.63|2618.93|2625.5|2617.8|24
1646559050000|2022-03-06 09:30:50|2626.27|2618.57|2627.27|2619.57|2627.38|2619.68|2626.27|2618.57|27
1646559060000|2022-03-06 09:31:00|2627.28|2619.58|2628.52|2620.82|2628.98|2621.28|2627.28|2619.58|26
1646559070000|2022-03-06 09:31:10|2628.51|2620.81|2628.99|2621.29|2629.14|2621.44|2628.28|2620.58|28
1646559080000|2022-03-06 09:31:20|2629.46|2621.76|2629.14|2621.44|2629.46|2621.76|2628.56|2620.86|19
1646559090000|2022-03-06 09:31:30|2629.2|2621.5|2629.54|2621.84|2629.56|2621.86|2629.18|2621.48|27
1646559100000|2022-03-06 09:31:40|2629.53|2621.83|2629.39|2621.69|2630.23|2622.53|2629.34|2621.64|25
1646559110000|2022-03-06 09:31:50|2629.65|2621.95|2629.13|2621.43|2630.31|2622.61|2629.1|2621.4|27
1646559120000|2022-03-06 09:32:00|2629.12|2621.42|2630.1|2622.4|2630.24|2622.54|2629.12|2621.42|26
1646559130000|2022-03-06 09:32:10|2629.94|2622.24|2629.07|2621.37|2629.94|2622.24|2629.07|2621.37|26
1646559140000|2022-03-06 09:32:20|2629.08|2621.38|2629.3|2621.6|2629.3|2621.6|2629.07|2621.37|15
1646559150000|2022-03-06 09:32:30|2629.49|2621.79|2628.72|2621.02|2629.59|2621.89|2628.64|2620.94|24
1646559160000|2022-03-06 09:32:40|2628.61|2620.91|2628.46|2620.76|2628.73|2621.03|2627.81|2620.11|27
1646559170000|2022-03-06 09:32:50|2628.5|2620.8|2627.69|2619.99|2628.56|2620.86|2627.63|2619.93|24
1646559180000|2022-03-06 09:33:00|2627.73|2620.03|2628.29|2620.59|2628.39|2620.69|2627.72|2620.02|27
1646559190000|2022-03-06 09:33:10|2628.28|2620.58|2628.29|2620.59|2628.91|2621.21|2628.24|2620.54|27
1646559200000|2022-03-06 09:33:20|2628.24|2620.54|2628.41|2620.71|2628.44|2620.74|2628.17|2620.47|25
1646559210000|2022-03-06 09:33:30|2628.48|2620.78|2628.58|2620.88|2628.66|2620.96|2628.1|2620.4|24
1646559220000|2022-03-06 09:33:40|2628.54|2620.84|2628.46|2620.76|2628.55|2620.85|2628.11|2620.41|20
1646559230000|2022-03-06 09:33:50|2628.5|2620.8|2628.95|2621.25|2629|2621.3|2628.45|2620.75|19
1646559240000|2022-03-06 09:34:00|2629|2621.3|2629.37|2621.67|2629.37|2621.67|2628.85|2621.15|20
1646559250000|2022-03-06 09:34:10|2629.39|2621.69|2628.89|2621.19|2629.43|2621.73|2628.82|2621.12|18
1646559260000|2022-03-06 09:34:20|2628.93|2621.23|2629.32|2621.62|2629.45|2621.75|2628.93|2621.23|21
1646559270000|2022-03-06 09:34:30|2629.37|2621.67|2629.74|2622.04|2629.74|2622.04|2629.2|2621.5|18
1646559280000|2022-03-06 09:34:40|2629.77|2622.07|2629.99|2622.29|2630.09|2622.39|2629.77|2622.07|23
1646559290000|2022-03-06 09:34:50|2630.02|2622.32|2630.47|2622.77|2630.61|2622.91|2630|2622.3|23
1646559300000|2022-03-06 09:35:00|2630.38|2622.68|2629.55|2621.85|2630.76|2623.06|2629.55|2621.85|26
1646559310000|2022-03-06 09:35:10|2629.56|2621.86|2629.35|2621.65|2629.65|2621.95|2629.32|2621.62|21
1646559320000|2022-03-06 09:35:20|2629.34|2621.64|2629.74|2622.04|2629.74|2622.04|2629.34|2621.64|25
1646559330000|2022-03-06 09:35:30|2629.77|2622.07|2629.93|2622.23|2629.98|2622.28|2629.69|2621.99|21
1646559340000|2022-03-06 09:35:40|2630.08|2622.38|2629.6|2621.9|2630.12|2622.42|2629.44|2621.74|21
1646559350000|2022-03-06 09:35:50|2629.66|2621.96|2629.38|2621.68|2629.76|2622.06|2629.38|2621.68|17
1646559360000|2022-03-06 09:36:00|2629.39|2621.69|2629.8|2622.1|2629.82|2622.12|2629.39|2621.69|23
1646559370000|2022-03-06 09:36:10|2629.83|2622.13|2629.6|2621.9|2629.83|2622.13|2629.47|2621.77|15
1646559380000|2022-03-06 09:36:20|2629.59|2621.89|2629.82|2622.12|2629.82|2622.12|2629.59|2621.89|16
1646559390000|2022-03-06 09:36:30|2629.83|2622.13|2629.8|2622.1|2629.83|2622.13|2629.73|2622.03|20
1646559400000|2022-03-06 09:36:40|2629.79|2622.09|2630.03|2622.33|2630.03|2622.33|2629.58|2621.88|21
1646559410000|2022-03-06 09:36:50|2630.06|2622.36|2630.03|2622.33|2630.21|2622.51|2630.02|2622.32|22
1646559420000|2022-03-06 09:37:00|2630.01|2622.31|2629.99|2622.29|2630.01|2622.31|2629.97|2622.27|9
1646559430000|2022-03-06 09:37:10|2630|2622.3|2629.98|2622.28|2630.01|2622.31|2629.84|2622.14|11
1646559440000|2022-03-06 09:37:20|2630.01|2622.31|2630.42|2622.72|2630.43|2622.73|2630.01|2622.31|13
1646559450000|2022-03-06 09:37:30|2630.41|2622.71|2629.72|2622.02|2630.41|2622.71|2629.58|2621.88|20
1646559460000|2022-03-06 09:37:40|2629.7|2622|2629.89|2622.19|2629.9|2622.2|2629.7|2622|21
1646559470000|2022-03-06 09:37:50|2629.83|2622.13|2629.87|2622.17|2629.99|2622.29|2629.83|2622.13|15
1646559480000|2022-03-06 09:38:00|2629.9|2622.2|2629.86|2622.16|2629.96|2622.26|2629.74|2622.04|21
1646559490000|2022-03-06 09:38:10|2629.87|2622.17|2629.89|2622.19|2630.06|2622.36|2629.85|2622.15|23
1646559500000|2022-03-06 09:38:20|2629.88|2622.18|2630.29|2622.59|2630.33|2622.63|2629.86|2622.16|23
1646559510000|2022-03-06 09:38:30|2630.33|2622.63|2630.14|2622.44|2630.36|2622.66|2629.96|2622.26|23
1646559520000|2022-03-06 09:38:40|2630.18|2622.48|2629.3|2621.6|2630.18|2622.48|2629.23|2621.53|22
1646559530000|2022-03-06 09:38:50|2629|2621.3|2629.15|2621.45|2629.25|2621.55|2628.89|2621.19|23
1646559540000|2022-03-06 09:39:00|2629.22|2621.52|2628.62|2620.92|2629.3|2621.6|2628.62|2620.92|25
1646559550000|2022-03-06 09:39:10|2628.57|2620.87|2628.45|2620.75|2628.59|2620.89|2628.21|2620.51|20
1646559560000|2022-03-06 09:39:20|2628.31|2620.61|2627.08|2619.38|2628.35|2620.65|2627.08|2619.38|26
1646559570000|2022-03-06 09:39:30|2627.09|2619.39|2626.66|2618.96|2627.16|2619.46|2626.38|2618.68|26
1646559580000|2022-03-06 09:39:40|2626.65|2618.95|2626.81|2619.11|2627.03|2619.33|2626.58|2618.88|23
1646559590000|2022-03-06 09:39:50|2626.87|2619.17|2627.21|2619.51|2627.21|2619.51|2626.86|2619.16|19
1646559600000|2022-03-06 09:40:00|2627.22|2619.52|2627.27|2619.57|2627.62|2619.92|2627.03|2619.33|23
1646559610000|2022-03-06 09:40:10|2627.31|2619.61|2627.23|2619.53|2627.55|2619.85|2627.19|2619.49|23
1646559620000|2022-03-06 09:40:20|2627.16|2619.46|2626.59|2618.89|2627.16|2619.46|2626.59|2618.89|23
1646559630000|2022-03-06 09:40:30|2626.6|2618.9|2628.04|2620.34|2628.04|2620.34|2626.53|2618.83|20
1646559640000|2022-03-06 09:40:40|2628.02|2620.32|2628.93|2621.23|2629.53|2621.83|2628.02|2620.32|26
1646559650000|2022-03-06 09:40:50|2628.99|2621.29|2628.95|2621.25|2629.05|2621.35|2628.72|2621.02|22
1646559660000|2022-03-06 09:41:00|2628.99|2621.29|2628.64|2620.94|2629.13|2621.43|2628.54|2620.84|21
1646559670000|2022-03-06 09:41:10|2628.66|2620.96|2628.73|2621.03|2628.73|2621.03|2628.53|2620.83|27
1646559680000|2022-03-06 09:41:20|2628.74|2621.04|2628.66|2620.96|2628.75|2621.05|2628.58|2620.88|20
1646559690000|2022-03-06 09:41:30|2628.7|2621|2629.02|2621.32|2629.09|2621.39|2628.65|2620.95|20
1646559700000|2022-03-06 09:41:40|2628.78|2621.08|2628.88|2621.18|2629.05|2621.35|2628.77|2621.07|19
1646559710000|2022-03-06 09:41:50|2628.89|2621.19|2628.73|2621.03|2628.89|2621.19|2628.71|2621.01|18
1646559720000|2022-03-06 09:42:00|2628.71|2621.01|2628.78|2621.08|2628.78|2621.08|2628.7|2621|10
1646559730000|2022-03-06 09:42:10|2628.72|2621.02|2628.9|2621.2|2628.93|2621.23|2628.71|2621.01|15
1646559740000|2022-03-06 09:42:20|2628.95|2621.25|2628.88|2621.18|2629.03|2621.33|2628.87|2621.17|15
1646559750000|2022-03-06 09:42:30|2628.89|2621.19|2628.94|2621.24|2629.05|2621.35|2628.89|2621.19|13
1646559760000|2022-03-06 09:42:40|2628.8|2621.1|2629.31|2621.61|2629.38|2621.68|2628.79|2621.09|19
1646559770000|2022-03-06 09:42:50|2629.37|2621.67|2629.53|2621.83|2629.61|2621.91|2629.31|2621.61|14
1646559780000|2022-03-06 09:43:00|2629.5|2621.8|2629.45|2621.75|2629.57|2621.87|2629.4|2621.7|12
1646559790000|2022-03-06 09:43:10|2629.47|2621.77|2629.23|2621.53|2629.47|2621.77|2629.12|2621.42|21
1646559800000|2022-03-06 09:43:20|2629.26|2621.56|2629.59|2621.89|2629.59|2621.89|2629.26|2621.56|12
1646559810000|2022-03-06 09:43:30|2629.58|2621.88|2629.56|2621.86|2629.64|2621.94|2629.54|2621.84|18
1646559820000|2022-03-06 09:43:40|2629.53|2621.83|2629.68|2621.98|2629.7|2622|2629.53|2621.83|14
1646559830000|2022-03-06 09:43:50|2629.66|2621.96|2629.87|2622.17|2629.88|2622.18|2629.66|2621.96|18
1646559840000|2022-03-06 09:44:00|2629.86|2622.16|2629.47|2621.77|2629.86|2622.16|2629.45|2621.75|16
1646559850000|2022-03-06 09:44:10|2629.45|2621.75|2629.57|2621.87|2629.57|2621.87|2629.42|2621.72|16
1646559860000|2022-03-06 09:44:20|2629.58|2621.88|2629.41|2621.71|2629.59|2621.89|2629.33|2621.63|12
1646559870000|2022-03-06 09:44:30|2629.43|2621.73|2627.53|2619.83|2629.45|2621.75|2627.47|2619.77|24
1646559880000|2022-03-06 09:44:40|2627.61|2619.91|2628|2620.3|2628.01|2620.31|2627.61|2619.91|22
1646559890000|2022-03-06 09:44:50|2627.96|2620.26|2628.12|2620.42|2628.12|2620.42|2627.9|2620.2|20
1646559900000|2022-03-06 09:45:00|2628.11|2620.41|2627.72|2620.02|2628.12|2620.42|2627.43|2619.73|27
1646559910000|2022-03-06 09:45:10|2627.7|2620|2627.07|2619.37|2627.74|2620.04|2627.07|2619.37|23
1646559920000|2022-03-06 09:45:20|2626.95|2619.25|2626.94|2619.24|2627.02|2619.32|2626.87|2619.17|22
1646559930000|2022-03-06 09:45:30|2626.95|2619.25|2626.91|2619.21|2626.95|2619.25|2626.88|2619.18|12
1646559940000|2022-03-06 09:45:40|2626.92|2619.22|2626.91|2619.21|2626.92|2619.22|2626.89|2619.19|13
1646559950000|2022-03-06 09:45:50|2626.85|2619.15|2626.21|2618.51|2626.85|2619.15|2626.13|2618.43|16
1646559960000|2022-03-06 09:46:00|2626.2|2618.5|2626.18|2618.48|2626.23|2618.53|2626.18|2618.48|10
1646559970000|2022-03-06 09:46:10|2626.21|2618.51|2626.34|2618.64|2626.38|2618.68|2626.16|2618.46|18
1646559980000|2022-03-06 09:46:20|2626.33|2618.63|2626.9|2619.2|2626.9|2619.2|2626.32|2618.62|15
1646559990000|2022-03-06 09:46:30|2626.92|2619.22|2627.08|2619.38|2627.21|2619.51|2626.92|2619.22|24
1646560000000|2022-03-06 09:46:40|2626.95|2619.25|2626.99|2619.29|2627.02|2619.32|2626.83|2619.13|17
1646560010000|2022-03-06 09:46:50|2627.05|2619.35|2627.17|2619.47|2627.5|2619.8|2627.05|2619.35|20
1646560020000|2022-03-06 09:47:00|2627.2|2619.5|2627.51|2619.81|2627.54|2619.84|2627.2|2619.5|16
1646560030000|2022-03-06 09:47:10|2627.49|2619.79|2627.65|2619.95|2627.65|2619.95|2627.49|2619.79|14
1646560040000|2022-03-06 09:47:20|2627.79|2620.09|2626.35|2618.65|2627.93|2620.23|2626.35|2618.65|19
1646560050000|2022-03-06 09:47:30|2626.38|2618.68|2627|2619.3|2627.44|2619.74|2626.38|2618.68|28
1646560060000|2022-03-06 09:47:40|2626.99|2619.29|2627.05|2619.35|2627.08|2619.38|2626.9|2619.2|22
1646560070000|2022-03-06 09:47:50|2627.04|2619.34|2627.14|2619.44|2627.14|2619.44|2627.01|2619.31|16
1646560080000|2022-03-06 09:48:00|2627.06|2619.36|2626.98|2619.28|2627.14|2619.44|2626.98|2619.28|12
1646560090000|2022-03-06 09:48:10|2626.97|2619.27|2626.87|2619.17|2627.01|2619.31|2626.77|2619.07|19
1646560100000|2022-03-06 09:48:20|2626.86|2619.16|2626.99|2619.29|2626.99|2619.29|2626.85|2619.15|12
1646560110000|2022-03-06 09:48:30|2627.01|2619.31|2627.02|2619.32|2627.04|2619.34|2627.01|2619.31|10
1646560120000|2022-03-06 09:48:40|2627.03|2619.33|2627.14|2619.44|2627.14|2619.44|2627.01|2619.31|11
1646560130000|2022-03-06 09:48:50|2627.11|2619.41|2627.96|2620.26|2627.99|2620.29|2627.1|2619.4|21
1646560140000|2022-03-06 09:49:00|2627.99|2620.29|2627.49|2619.79|2628.25|2620.55|2627.49|2619.79|24
1646560150000|2022-03-06 09:49:10|2627.32|2619.62|2627.35|2619.65|2627.35|2619.65|2627.31|2619.61|14
1646560160000|2022-03-06 09:49:20|2627.43|2619.73|2627.43|2619.73|2627.43|2619.73|2627.43|2619.73|1
1646560170000|2022-03-06 09:49:30|2627.4|2619.7|2627.26|2619.56|2627.4|2619.7|2627.18|2619.48|16
1646560180000|2022-03-06 09:49:40|2627.23|2619.53|2627.3|2619.6|2627.3|2619.6|2627.08|2619.38|24
1646560190000|2022-03-06 09:49:50|2627.35|2619.65|2627.38|2619.68|2627.38|2619.68|2627.3|2619.6|16
1646560200000|2022-03-06 09:50:00|2627.33|2619.63|2627.3|2619.6|2627.36|2619.66|2627.3|2619.6|19
1646560210000|2022-03-06 09:50:10|2627.24|2619.54|2627.29|2619.59|2627.33|2619.63|2627.24|2619.54|15
1646560220000|2022-03-06 09:50:20|2627.28|2619.58|2626.54|2618.84|2627.34|2619.64|2626.42|2618.72|17
1646560230000|2022-03-06 09:50:30|2626.56|2618.86|2625.9|2618.2|2626.57|2618.87|2625.9|2618.2|26
1646560240000|2022-03-06 09:50:40|2625.82|2618.12|2624.93|2617.23|2625.82|2618.12|2624.9|2617.2|23
1646560250000|2022-03-06 09:50:50|2624.84|2617.14|2621.7|2614|2624.87|2617.17|2621.7|2614|21
1646560260000|2022-03-06 09:51:00|2621.6|2613.9|2620.89|2613.19|2621.9|2614.2|2620.89|2613.19|26
1646560270000|2022-03-06 09:51:10|2620.79|2613.09|2620.55|2612.85|2620.97|2613.27|2620.4|2612.7|27
1646560280000|2022-03-06 09:51:20|2620.54|2612.84|2616.98|2609.28|2620.54|2612.84|2616.79|2609.09|26
1646560290000|2022-03-06 09:51:30|2617.15|2609.45|2617.25|2609.55|2617.99|2610.29|2617.12|2609.42|24
1646560300000|2022-03-06 09:51:40|2617.27|2609.57|2618.1|2610.4|2618.2|2610.5|2617.2|2609.5|27
1646560310000|2022-03-06 09:51:50|2618.09|2610.39|2618.82|2611.12|2619.17|2611.47|2618.09|2610.39|22
1646560320000|2022-03-06 09:52:00|2618.78|2611.08|2618.99|2611.29|2619.14|2611.44|2618.72|2611.02|22
1646560330000|2022-03-06 09:52:10|2619.01|2611.31|2620.85|2613.15|2620.85|2613.15|2618.79|2611.09|25
1646560340000|2022-03-06 09:52:20|2621.05|2613.35|2621.06|2613.36|2621.49|2613.79|2620.82|2613.12|25
1646560350000|2022-03-06 09:52:30|2621.07|2613.37|2620.89|2613.19|2621.27|2613.57|2620.62|2612.92|23
1646560360000|2022-03-06 09:52:40|2620.68|2612.98|2619.17|2611.47|2620.79|2613.09|2619.12|2611.42|24
1646560370000|2022-03-06 09:52:50|2619.13|2611.43|2619.07|2611.37|2619.23|2611.53|2618.92|2611.22|24
1646560380000|2022-03-06 09:53:00|2618.96|2611.26|2619.53|2611.83|2619.56|2611.86|2618.96|2611.26|25
1646560390000|2022-03-06 09:53:10|2619.5|2611.8|2620.45|2612.75|2620.45|2612.75|2619.5|2611.8|24
1646560400000|2022-03-06 09:53:20|2620.51|2612.81|2619.83|2612.13|2621|2613.3|2619.76|2612.06|22
1646560410000|2022-03-06 09:53:30|2619.86|2612.16|2620.13|2612.43|2620.31|2612.61|2619.63|2611.93|25
1646560420000|2022-03-06 09:53:40|2620.17|2612.47|2621.33|2613.63|2621.33|2613.63|2620.13|2612.43|23
1646560430000|2022-03-06 09:53:50|2621.28|2613.58|2621.01|2613.31|2621.29|2613.59|2620.73|2613.03|24
1646560440000|2022-03-06 09:54:00|2621.19|2613.49|2620.79|2613.09|2621.37|2613.67|2620.74|2613.04|25
1646560450000|2022-03-06 09:54:10|2620.78|2613.08|2620.3|2612.6|2620.78|2613.08|2620.04|2612.34|24
1646560460000|2022-03-06 09:54:20|2620.31|2612.61|2620.38|2612.68|2620.64|2612.94|2620.26|2612.56|23
1646560470000|2022-03-06 09:54:30|2620.33|2612.63|2619.07|2611.37|2620.35|2612.65|2619.05|2611.35|25
1646560480000|2022-03-06 09:54:40|2619.03|2611.33|2618.72|2611.02|2619.05|2611.35|2618.33|2610.63|25
1646560490000|2022-03-06 09:54:50|2618.71|2611.01|2618.51|2610.81|2618.71|2611.01|2618.23|2610.53|25
1646560500000|2022-03-06 09:55:00|2618.46|2610.76|2618.4|2610.7|2618.55|2610.85|2618.19|2610.49|21
1646560510000|2022-03-06 09:55:10|2618.27|2610.57|2618.31|2610.61|2618.44|2610.74|2618.26|2610.56|19
1646560520000|2022-03-06 09:55:20|2618.3|2610.6|2618.46|2610.76|2618.46|2610.76|2618.18|2610.48|23
1646560530000|2022-03-06 09:55:30|2618.54|2610.84|2618.23|2610.53|2618.54|2610.84|2617.51|2609.81|22
1646560540000|2022-03-06 09:55:40|2618.26|2610.56|2619.1|2611.4|2619.1|2611.4|2618.26|2610.56|15
1646560550000|2022-03-06 09:55:50|2619.15|2611.45|2620.45|2612.75|2620.86|2613.16|2619.15|2611.45|26
1646560560000|2022-03-06 09:56:00|2620.36|2612.66|2619.93|2612.23|2620.36|2612.66|2619.86|2612.16|19
1646560570000|2022-03-06 09:56:10|2619.91|2612.21|2619.83|2612.13|2620.03|2612.33|2619.79|2612.09|22
1646560580000|2022-03-06 09:56:20|2619.84|2612.14|2619.14|2611.44|2619.85|2612.15|2618.91|2611.21|23
1646560590000|2022-03-06 09:56:30|2619.1|2611.4|2620.45|2612.75|2620.45|2612.75|2619.09|2611.39|26
1646560600000|2022-03-06 09:56:40|2620.48|2612.78|2620.31|2612.61|2620.48|2612.78|2619.89|2612.19|26
1646560610000|2022-03-06 09:56:50|2620.38|2612.68|2620.46|2612.76|2620.72|2613.02|2620.33|2612.63|21
1646560620000|2022-03-06 09:57:00|2620.27|2612.57|2620.64|2612.94|2620.65|2612.95|2620.17|2612.47|19
1646560630000|2022-03-06 09:57:10|2620.63|2612.93|2620.37|2612.67|2620.64|2612.94|2620.37|2612.67|15
1646560640000|2022-03-06 09:57:20|2620.36|2612.66|2620.5|2612.8|2620.5|2612.8|2620.26|2612.56|22
1646560650000|2022-03-06 09:57:30|2620.51|2612.81|2619.58|2611.88|2620.51|2612.81|2619.58|2611.88|24
1646560660000|2022-03-06 09:57:40|2619.66|2611.96|2619.78|2612.08|2620.11|2612.41|2619.51|2611.81|23
1646560670000|2022-03-06 09:57:50|2619.81|2612.11|2618.69|2610.99|2619.85|2612.15|2618.69|2610.99|18
1646560680000|2022-03-06 09:58:00|2618.56|2610.86|2618.48|2610.78|2618.56|2610.86|2617.48|2609.78|28
1646560690000|2022-03-06 09:58:10|2618.51|2610.81|2616.88|2609.18|2618.52|2610.82|2616.88|2609.18|25
1646560700000|2022-03-06 09:58:20|2617|2609.3|2615.13|2607.43|2617|2609.3|2614.61|2606.91|26
1646560710000|2022-03-06 09:58:30|2615.26|2607.56|2615.68|2607.98|2616.12|2608.42|2615.09|2607.39|26
1646560720000|2022-03-06 09:58:40|2615.69|2607.99|2616.39|2608.69|2616.42|2608.72|2615.69|2607.99|27
1646560730000|2022-03-06 09:58:50|2616.33|2608.63|2615.9|2608.2|2616.33|2608.63|2615.52|2607.82|26
1646560740000|2022-03-06 09:59:00|2615.98|2608.28|2615.91|2608.21|2616.18|2608.48|2615.63|2607.93|24
1646560750000|2022-03-06 09:59:10|2615.59|2607.89|2615.01|2607.31|2615.6|2607.9|2614.71|2607.01|26
1646560760000|2022-03-06 09:59:20|2614.74|2607.04|2615.07|2607.37|2615.11|2607.41|2614.34|2606.64|28
1646560770000|2022-03-06 09:59:30|2615.09|2607.39|2614.92|2607.22|2615.09|2607.39|2614.86|2607.16|26
1646560780000|2022-03-06 09:59:40|2614.91|2607.21|2613.74|2606.04|2614.91|2607.21|2613.74|2606.04|26
1646560790000|2022-03-06 09:59:50|2613.78|2606.08|2613.03|2605.33|2613.86|2606.16|2613.03|2605.33|26
1646560800000|2022-03-06 10:00:00|2612.99|2605.29|2614.37|2606.67|2614.42|2606.72|2612.91|2605.21|26
1646560810000|2022-03-06 10:00:10|2614.38|2606.68|2614.58|2606.88|2614.77|2607.07|2614.13|2606.43|21
1646560820000|2022-03-06 10:00:20|2613.98|2606.28|2614.15|2606.45|2614.15|2606.45|2613.84|2606.14|19
1646560830000|2022-03-06 10:00:30|2614.17|2606.47|2613.18|2605.48|2614.83|2607.13|2613.18|2605.48|25
1646560840000|2022-03-06 10:00:40|2612.94|2605.24|2610.56|2602.86|2612.94|2605.24|2610.48|2602.78|26
1646560850000|2022-03-06 10:00:50|2610.73|2603.03|2610.46|2602.76|2610.74|2603.04|2609.44|2601.74|26
1646560860000|2022-03-06 10:01:00|2610.44|2602.74|2610.44|2602.74|2610.44|2602.74|2608.75|2601.05|28
1646560870000|2022-03-06 10:01:10|2610.5|2602.8|2609.56|2601.86|2610.71|2603.01|2609.55|2601.85|25
1646560880000|2022-03-06 10:01:20|2609.6|2601.9|2605.29|2597.59|2609.72|2602.02|2605.29|2597.59|29
1646560890000|2022-03-06 10:01:30|2605.5|2597.8|2605.18|2597.48|2605.5|2597.8|2603.57|2595.87|29
1646560900000|2022-03-06 10:01:40|2605.22|2597.52|2608.04|2600.34|2608.14|2600.44|2605.05|2597.35|28
1646560910000|2022-03-06 10:01:50|2607.61|2599.91|2604.78|2597.08|2607.61|2599.91|2604.44|2596.74|27
1646560920000|2022-03-06 10:02:00|2604.56|2596.86|2603.48|2595.78|2604.94|2597.24|2602.12|2594.42|28
1646560930000|2022-03-06 10:02:10|2603.38|2595.68|2597.12|2589.42|2603.38|2595.68|2596.8|2589.1|29
1646560940000|2022-03-06 10:02:20|2597.38|2589.68|2598.88|2591.18|2599.13|2591.43|2596.47|2588.77|27
1646560950000|2022-03-06 10:02:30|2599.25|2591.55|2599.75|2592.05|2601.57|2593.87|2598.48|2590.78|29
1646560960000|2022-03-06 10:02:40|2599.65|2591.95|2598.41|2590.71|2599.65|2591.95|2597.24|2589.54|29
1646560970000|2022-03-06 10:02:50|2598.42|2590.72|2597.23|2589.53|2598.86|2591.16|2595.97|2588.27|27
1646560980000|2022-03-06 10:03:00|2597.36|2589.66|2598.49|2590.79|2598.8|2591.1|2597.36|2589.66|28
1646560990000|2022-03-06 10:03:10|2598.55|2590.85|2600.29|2592.59|2601.05|2593.35|2598.55|2590.85|28
1646561000000|2022-03-06 10:03:20|2600.32|2592.62|2602.55|2594.85|2602.7|2595|2600.18|2592.48|28
1646561010000|2022-03-06 10:03:30|2602.53|2594.83|2604.03|2596.33|2604.03|2596.33|2601.98|2594.28|26
1646561020000|2022-03-06 10:03:40|2603.93|2596.23|2607|2599.3|2607|2599.3|2603.84|2596.14|28
1646561030000|2022-03-06 10:03:50|2607.02|2599.32|2606.68|2598.98|2607.47|2599.77|2606.62|2598.92|25
1646561040000|2022-03-06 10:04:00|2606.7|2599|2604.86|2597.16|2606.7|2599|2603.64|2595.94|28
1646561050000|2022-03-06 10:04:10|2604.82|2597.12|2604.11|2596.41|2605.33|2597.63|2603.44|2595.74|29
1646561060000|2022-03-06 10:04:20|2604.17|2596.47|2599.96|2592.26|2604.17|2596.47|2599.73|2592.03|27
1646561070000|2022-03-06 10:04:30|2599.7|2592|2600.18|2592.48|2600.59|2592.89|2599.68|2591.98|28
1646561080000|2022-03-06 10:04:40|2600.13|2592.43|2601.79|2594.09|2601.97|2594.27|2600.13|2592.43|28
1646561090000|2022-03-06 10:04:50|2601.84|2594.14|2602.56|2594.86|2602.56|2594.86|2601.84|2594.14|27
1646561100000|2022-03-06 10:05:00|2602.32|2594.62|2601.18|2593.48|2602.52|2594.82|2601.18|2593.48|26
1646561110000|2022-03-06 10:05:10|2601.26|2593.56|2599.93|2592.23|2601.29|2593.59|2599.64|2591.94|26
1646561120000|2022-03-06 10:05:20|2599.9|2592.2|2601.33|2593.63|2601.33|2593.63|2599.76|2592.06|21
1646561130000|2022-03-06 10:05:30|2601.42|2593.72|2603.03|2595.33|2603.03|2595.33|2601.42|2593.72|27
1646561140000|2022-03-06 10:05:40|2603|2595.3|2604.42|2596.72|2604.48|2596.78|2603|2595.3|29
1646561150000|2022-03-06 10:05:50|2604.3|2596.6|2604.3|2596.6|2604.95|2597.25|2604.3|2596.6|26
1646561160000|2022-03-06 10:06:00|2604.12|2596.42|2600.99|2593.29|2604.12|2596.42|2600.72|2593.02|27
1646561170000|2022-03-06 10:06:10|2601.14|2593.44|2603.55|2595.85|2603.55|2595.85|2601.14|2593.44|26
1646561180000|2022-03-06 10:06:20|2603.56|2595.86|2603.88|2596.18|2603.88|2596.18|2603.19|2595.49|29
1646561190000|2022-03-06 10:06:30|2603.92|2596.22|2601.41|2593.71|2603.92|2596.22|2601.41|2593.71|25
1646561200000|2022-03-06 10:06:40|2601.48|2593.78|2600.75|2593.05|2601.48|2593.78|2600.75|2593.05|28
1646561210000|2022-03-06 10:06:50|2600.76|2593.06|2600.99|2593.29|2601.07|2593.37|2600.76|2593.06|27
1646561220000|2022-03-06 10:07:00|2600.92|2593.22|2602.38|2594.68|2602.52|2594.82|2600.59|2592.89|27
1646561230000|2022-03-06 10:07:10|2602.4|2594.7|2600.93|2593.23|2602.43|2594.73|2600.71|2593.01|27
1646561240000|2022-03-06 10:07:20|2601.03|2593.33|2601.02|2593.32|2601.62|2593.92|2600.84|2593.14|28
1646561250000|2022-03-06 10:07:30|2601.01|2593.31|2600.55|2592.85|2601.61|2593.91|2600.55|2592.85|24
1646561260000|2022-03-06 10:07:40|2600.54|2592.84|2597.82|2590.12|2600.71|2593.01|2597.82|2590.12|29
1646561270000|2022-03-06 10:07:50|2597.8|2590.1|2598.66|2590.96|2598.9|2591.2|2597.8|2590.1|25
1646561280000|2022-03-06 10:08:00|2598.72|2591.02|2598.81|2591.11|2599.94|2592.24|2598.66|2590.96|27
1646561290000|2022-03-06 10:08:10|2598.79|2591.09|2601.16|2593.46|2601.17|2593.47|2598.55|2590.85|27
1646561300000|2022-03-06 10:08:20|2601.14|2593.44|2600.19|2592.49|2601.25|2593.55|2600.12|2592.42|23
1646561310000|2022-03-06 10:08:30|2600.17|2592.47|2598.9|2591.2|2600.36|2592.66|2598.9|2591.2|25
1646561320000|2022-03-06 10:08:40|2598.79|2591.09|2597.61|2589.91|2598.81|2591.11|2597.08|2589.38|27
1646561330000|2022-03-06 10:08:50|2597.68|2589.98|2597.5|2589.8|2597.75|2590.05|2597.5|2589.8|22
1646561340000|2022-03-06 10:09:00|2597.53|2589.83|2598.76|2591.06|2598.76|2591.06|2597.53|2589.83|25
1646561350000|2022-03-06 10:09:10|2598.81|2591.11|2597.06|2589.36|2599.41|2591.71|2597.04|2589.34|28
1646561360000|2022-03-06 10:09:20|2597.05|2589.35|2597.36|2589.66|2598.4|2590.7|2597.03|2589.33|26
1646561370000|2022-03-06 10:09:30|2597.35|2589.65|2598.64|2590.94|2598.64|2590.94|2597.05|2589.35|23
1646561380000|2022-03-06 10:09:40|2598.68|2590.98|2599.25|2591.55|2599.71|2592.01|2598.68|2590.98|24
1646561390000|2022-03-06 10:09:50|2599.3|2591.6|2599.29|2591.59|2599.44|2591.74|2598.31|2590.61|26
1646561400000|2022-03-06 10:10:00|2599.18|2591.48|2598.32|2590.62|2599.18|2591.48|2598.12|2590.42|22
1646561410000|2022-03-06 10:10:10|2598.36|2590.66|2599.76|2592.06|2599.8|2592.1|2598.31|2590.61|25
1646561420000|2022-03-06 10:10:20|2599.81|2592.11|2598.39|2590.69|2601.02|2593.32|2598.39|2590.69|28
1646561430000|2022-03-06 10:10:30|2598.37|2590.67|2598.1|2590.4|2598.63|2590.93|2595.67|2587.97|28
1646561440000|2022-03-06 10:10:40|2598.36|2590.66|2600.1|2592.4|2600.16|2592.46|2598.29|2590.59|28
1646561450000|2022-03-06 10:10:50|2600.13|2592.43|2599.66|2591.96|2600.16|2592.46|2599.66|2591.96|20
1646561460000|2022-03-06 10:11:00|2599.62|2591.92|2598.7|2591|2599.78|2592.08|2598.12|2590.42|22
1646561470000|2022-03-06 10:11:10|2598.78|2591.08|2599.7|2592|2600.08|2592.38|2598.78|2591.08|27
1646561480000|2022-03-06 10:11:20|2599.71|2592.01|2600.54|2592.84|2600.54|2592.84|2599.16|2591.46|27
1646561490000|2022-03-06 10:11:30|2600.53|2592.83|2600.26|2592.56|2600.8|2593.1|2600.22|2592.52|21
1646561500000|2022-03-06 10:11:40|2600.22|2592.52|2599.99|2592.29|2600.22|2592.52|2599.6|2591.9|26
1646561510000|2022-03-06 10:11:50|2600.38|2592.68|2600.75|2593.05|2600.9|2593.2|2600.19|2592.49|19
1646561520000|2022-03-06 10:12:00|2600.74|2593.04|2600.31|2592.61|2600.78|2593.08|2600.16|2592.46|20
1646561530000|2022-03-06 10:12:10|2600.34|2592.64|2600.05|2592.35|2601.07|2593.37|2600.05|2592.35|27
1646561540000|2022-03-06 10:12:20|2600.01|2592.31|2600.38|2592.68|2600.43|2592.73|2599.94|2592.24|18
1646561550000|2022-03-06 10:12:30|2600.39|2592.69|2601.83|2594.13|2601.85|2594.15|2599.92|2592.22|20
1646561560000|2022-03-06 10:12:40|2601.78|2594.08|2602.48|2594.78|2602.48|2594.78|2601.73|2594.03|28
1646561570000|2022-03-06 10:12:50|2602.43|2594.73|2603.04|2595.34|2603.14|2595.44|2602.43|2594.73|20
1646561580000|2022-03-06 10:13:00|2603.06|2595.36|2601.45|2593.75|2603.8|2596.1|2601.45|2593.75|29
1646561590000|2022-03-06 10:13:10|2601.48|2593.78|2600.69|2592.99|2601.81|2594.11|2600.69|2592.99|24
1646561600000|2022-03-06 10:13:20|2600.68|2592.98|2601.55|2593.85|2601.6|2593.9|2600.66|2592.96|21
1646561610000|2022-03-06 10:13:30|2601.57|2593.87|2601.41|2593.71|2601.57|2593.87|2600.9|2593.2|19
1646561620000|2022-03-06 10:13:40|2601.37|2593.67|2600.84|2593.14|2601.37|2593.67|2600.76|2593.06|22
1646561630000|2022-03-06 10:13:50|2600.78|2593.08|2599.91|2592.21|2600.85|2593.15|2599.82|2592.12|21
1646561640000|2022-03-06 10:14:00|2599.9|2592.2|2600.76|2593.06|2600.85|2593.15|2599.73|2592.03|24
1646561650000|2022-03-06 10:14:10|2600.79|2593.09|2601.32|2593.62|2601.43|2593.73|2600.72|2593.02|24
1646561660000|2022-03-06 10:14:20|2601.34|2593.64|2601.18|2593.48|2601.36|2593.66|2600.7|2593|26
1646561670000|2022-03-06 10:14:30|2601.65|2593.95|2602.08|2594.38|2602.35|2594.65|2601.65|2593.95|24
1646561680000|2022-03-06 10:14:40|2602.07|2594.37|2602.23|2594.53|2602.27|2594.57|2602.03|2594.33|16
1646561690000|2022-03-06 10:14:50|2602.27|2594.57|2603|2595.3|2603.14|2595.44|2601.89|2594.19|22
1646561700000|2022-03-06 10:15:00|2602.93|2595.23|2602.59|2594.89|2603.16|2595.46|2602.59|2594.89|27
1646561710000|2022-03-06 10:15:10|2602.58|2594.88|2602.92|2595.22|2603.07|2595.37|2602.57|2594.87|20
1646561720000|2022-03-06 10:15:20|2602.91|2595.21|2603.6|2595.9|2603.64|2595.94|2602.91|2595.21|24
1646561730000|2022-03-06 10:15:30|2603.75|2596.05|2604.87|2597.17|2604.87|2597.17|2603.75|2596.05|22
1646561740000|2022-03-06 10:15:40|2604.88|2597.18|2605.9|2598.2|2606.24|2598.54|2604.88|2597.18|26
1646561750000|2022-03-06 10:15:50|2605.88|2598.18|2605.3|2597.6|2605.88|2598.18|2604.99|2597.29|25
1646561760000|2022-03-06 10:16:00|2605.25|2597.55|2605.78|2598.08|2605.78|2598.08|2605.14|2597.44|25
1646561770000|2022-03-06 10:16:10|2605.71|2598.01|2606.66|2598.96|2606.76|2599.06|2605.71|2598.01|27
1646561780000|2022-03-06 10:16:20|2606.6|2598.9|2608.42|2600.72|2608.42|2600.72|2606.39|2598.69|25
1646561790000|2022-03-06 10:16:30|2608.38|2600.68|2607.61|2599.91|2608.77|2601.07|2607.61|2599.91|26
1646561800000|2022-03-06 10:16:40|2607.57|2599.87|2606.4|2598.7|2607.57|2599.87|2606.4|2598.7|26
1646561810000|2022-03-06 10:16:50|2606.38|2598.68|2605.81|2598.11|2606.41|2598.71|2605.81|2598.11|26
1646561820000|2022-03-06 10:17:00|2605.61|2597.91|2605.75|2598.05|2606.14|2598.44|2605.59|2597.89|26
1646561830000|2022-03-06 10:17:10|2605.65|2597.95|2604.39|2596.69|2605.68|2597.98|2604.33|2596.63|22
1646561840000|2022-03-06 10:17:20|2604.34|2596.64|2602.21|2594.51|2604.34|2596.64|2602.21|2594.51|27
1646561850000|2022-03-06 10:17:30|2602.16|2594.46|2601.6|2593.9|2602.23|2594.53|2601.54|2593.84|23
1646561860000|2022-03-06 10:17:40|2601.58|2593.88|2601.49|2593.79|2602.51|2594.81|2601.33|2593.63|28
1646561870000|2022-03-06 10:17:50|2601.52|2593.82|2601.44|2593.74|2601.62|2593.92|2601.14|2593.44|25
1646561880000|2022-03-06 10:18:00|2601.43|2593.73|2601.08|2593.38|2601.43|2593.73|2601.07|2593.37|14
1646561890000|2022-03-06 10:18:10|2600.97|2593.27|2600.64|2592.94|2600.97|2593.27|2599.43|2591.73|27
1646561900000|2022-03-06 10:18:20|2600.6|2592.9|2599.87|2592.17|2600.6|2592.9|2599.78|2592.08|24
1646561910000|2022-03-06 10:18:30|2599.93|2592.23|2598.82|2591.12|2599.94|2592.24|2598.79|2591.09|25
1646561920000|2022-03-06 10:18:40|2598.98|2591.28|2599.12|2591.42|2599.27|2591.57|2598.98|2591.28|20
1646561930000|2022-03-06 10:18:50|2599.17|2591.47|2599|2591.3|2599.54|2591.84|2599|2591.3|25
1646561940000|2022-03-06 10:19:00|2599.01|2591.31|2599.67|2591.97|2599.67|2591.97|2598.9|2591.2|20
1646561950000|2022-03-06 10:19:10|2599.71|2592.01|2600.43|2592.73|2600.49|2592.79|2599.71|2592.01|25
1646561960000|2022-03-06 10:19:20|2600.42|2592.72|2599.23|2591.53|2601.06|2593.36|2599.23|2591.53|28
1646561970000|2022-03-06 10:19:30|2599.25|2591.55|2599.47|2591.77|2599.47|2591.77|2599.12|2591.42|24
1646561980000|2022-03-06 10:19:40|2599.48|2591.78|2599.93|2592.23|2600.17|2592.47|2599.48|2591.78|22
1646561990000|2022-03-06 10:19:50|2599.91|2592.21|2599.91|2592.21|2599.99|2592.29|2599.91|2592.21|22
1646562000000|2022-03-06 10:20:00|2599.98|2592.28|2600.04|2592.34|2600.15|2592.45|2599.93|2592.23|25
1646562010000|2022-03-06 10:20:10|2600.07|2592.37|2601.45|2593.75|2601.66|2593.96|2600.07|2592.37|24
1646562020000|2022-03-06 10:20:20|2601.44|2593.74|2601.45|2593.75|2601.47|2593.77|2601.37|2593.67|16
1646562030000|2022-03-06 10:20:30|2601.78|2594.08|2603.18|2595.48|2603.18|2595.48|2601.78|2594.08|23
1646562040000|2022-03-06 10:20:40|2603.21|2595.51|2603.43|2595.73|2603.44|2595.74|2602.71|2595.01|26
1646562050000|2022-03-06 10:20:50|2603.44|2595.74|2603.44|2595.74|2603.49|2595.79|2603.21|2595.51|19
1646562060000|2022-03-06 10:21:00|2603.42|2595.72|2603.33|2595.63|2603.45|2595.75|2603.31|2595.61|18
1646562070000|2022-03-06 10:21:10|2603.32|2595.62|2601.67|2593.97|2603.41|2595.71|2601.57|2593.87|25
1646562080000|2022-03-06 10:21:20|2601.46|2593.76|2601.2|2593.5|2601.65|2593.95|2601.18|2593.48|25
1646562090000|2022-03-06 10:21:30|2601.23|2593.53|2600.6|2592.9|2601.23|2593.53|2600.6|2592.9|23
1646562100000|2022-03-06 10:21:40|2600.59|2592.89|2600.89|2593.19|2601.01|2593.31|2600.42|2592.72|16
1646562110000|2022-03-06 10:21:50|2600.84|2593.14|2600.05|2592.35|2601.04|2593.34|2600.05|2592.35|19
1646562120000|2022-03-06 10:22:00|2600.06|2592.36|2600.43|2592.73|2600.68|2592.98|2599.95|2592.25|22
1646562130000|2022-03-06 10:22:10|2600.42|2592.72|2601.05|2593.35|2601.05|2593.35|2600.37|2592.67|22
1646562140000|2022-03-06 10:22:20|2601.12|2593.42|2600.49|2592.79|2601.26|2593.56|2600.36|2592.66|21
1646562150000|2022-03-06 10:22:30|2600.5|2592.8|2599.84|2592.14|2600.57|2592.87|2599|2591.3|25
1646562160000|2022-03-06 10:22:40|2599.54|2591.84|2598.91|2591.21|2599.54|2591.84|2598.81|2591.11|26
1646562170000|2022-03-06 10:22:50|2599.04|2591.34|2599.66|2591.96|2599.66|2591.96|2597.82|2590.12|28
1646562180000|2022-03-06 10:23:00|2599.8|2592.1|2599.57|2591.87|2600.73|2593.03|2599.57|2591.87|26
1646562190000|2022-03-06 10:23:10|2599.43|2591.73|2597.1|2589.4|2599.71|2592.01|2597.1|2589.4|28
1646562200000|2022-03-06 10:23:20|2597.07|2589.37|2596.18|2588.48|2597.07|2589.37|2596.04|2588.34|27
1646562210000|2022-03-06 10:23:30|2596.14|2588.44|2596.98|2589.28|2596.98|2589.28|2595.38|2587.68|28
1646562220000|2022-03-06 10:23:40|2597.31|2589.61|2598.02|2590.32|2598.4|2590.7|2597.31|2589.61|26
1646562230000|2022-03-06 10:23:50|2598.09|2590.39|2598.19|2590.49|2598.67|2590.97|2598.08|2590.38|24
1646562240000|2022-03-06 10:24:00|2598.2|2590.5|2598.69|2590.99|2598.8|2591.1|2598.2|2590.5|26
1646562250000|2022-03-06 10:24:10|2598.82|2591.12|2597.96|2590.26|2598.93|2591.23|2597.94|2590.24|25
1646562260000|2022-03-06 10:24:20|2597.95|2590.25|2600|2592.3|2600.1|2592.4|2597.95|2590.25|26
1646562270000|2022-03-06 10:24:30|2599.94|2592.24|2600.65|2592.95|2600.71|2593.01|2599.55|2591.85|28
1646562280000|2022-03-06 10:24:40|2600.72|2593.02|2601.29|2593.59|2601.29|2593.59|2600.43|2592.73|28
1646562290000|2022-03-06 10:24:50|2601.25|2593.55|2601.69|2593.99|2601.75|2594.05|2601.25|2593.55|26
1646562300000|2022-03-06 10:25:00|2601.71|2594.01|2601.81|2594.11|2601.81|2594.11|2601.46|2593.76|23
1646562310000|2022-03-06 10:25:10|2601.75|2594.05|2602.12|2594.42|2602.67|2594.97|2601.75|2594.05|24
1646562320000|2022-03-06 10:25:20|2602.17|2594.47|2602.68|2594.98|2602.8|2595.1|2602.17|2594.47|27
1646562330000|2022-03-06 10:25:30|2602.75|2595.05|2603.29|2595.59|2603.89|2596.19|2602.75|2595.05|26
1646562340000|2022-03-06 10:25:40|2603.24|2595.54|2604.41|2596.71|2604.41|2596.71|2603.06|2595.36|27
1646562350000|2022-03-06 10:25:50|2604.51|2596.81|2603.96|2596.26|2604.82|2597.12|2603.91|2596.21|21
1646562360000|2022-03-06 10:26:00|2604.09|2596.39|2604.24|2596.54|2604.36|2596.66|2603.57|2595.87|26
1646562370000|2022-03-06 10:26:10|2604.21|2596.51|2604.42|2596.72|2604.52|2596.82|2604.2|2596.5|23
1646562380000|2022-03-06 10:26:20|2604.43|2596.73|2604.66|2596.96|2604.73|2597.03|2604.37|2596.67|21
1646562390000|2022-03-06 10:26:30|2604.53|2596.83|2605.43|2597.73|2605.75|2598.05|2604.53|2596.83|25
1646562400000|2022-03-06 10:26:40|2605.45|2597.75|2605.52|2597.82|2605.57|2597.87|2605.05|2597.35|17
1646562410000|2022-03-06 10:26:50|2605.44|2597.74|2605.44|2597.74|2605.46|2597.76|2605.11|2597.41|23
1646562420000|2022-03-06 10:27:00|2605.43|2597.73|2605.76|2598.06|2606.36|2598.66|2605.43|2597.73|26
1646562430000|2022-03-06 10:27:10|2605.77|2598.07|2606.63|2598.93|2606.77|2599.07|2605.76|2598.06|23
1646562440000|2022-03-06 10:27:20|2606.99|2599.29|2608.05|2600.35|2608.05|2600.35|2606.68|2598.98|27
1646562450000|2022-03-06 10:27:30|2608.06|2600.36|2608.46|2600.76|2609.17|2601.47|2608.02|2600.32|26
1646562460000|2022-03-06 10:27:40|2608.34|2600.64|2607.71|2600.01|2608.85|2601.15|2607.59|2599.89|26
1646562470000|2022-03-06 10:27:50|2607.69|2599.99|2608.27|2600.57|2608.38|2600.68|2607.69|2599.99|27
1646562480000|2022-03-06 10:28:00|2608.29|2600.59|2607.9|2600.2|2608.6|2600.9|2607.89|2600.19|21
1646562490000|2022-03-06 10:28:10|2608.03|2600.33|2608.51|2600.81|2608.71|2601.01|2607.65|2599.95|25
1646562500000|2022-03-06 10:28:20|2608.54|2600.84|2608.53|2600.83|2608.59|2600.89|2608.26|2600.56|18
1646562510000|2022-03-06 10:28:30|2608.5|2600.8|2608.27|2600.57|2608.63|2600.93|2608.27|2600.57|19
1646562520000|2022-03-06 10:28:40|2608.4|2600.7|2607.22|2599.52|2608.51|2600.81|2607.11|2599.41|28
1646562530000|2022-03-06 10:28:50|2607.09|2599.39|2606.58|2598.88|2607.09|2599.39|2606.27|2598.57|24
1646562540000|2022-03-06 10:29:00|2606.54|2598.84|2609.87|2602.17|2609.87|2602.17|2606.54|2598.84|21
1646562550000|2022-03-06 10:29:10|2609.86|2602.16|2609.88|2602.18|2610.32|2602.62|2609.45|2601.75|25
1646562560000|2022-03-06 10:29:20|2609.7|2602|2609.68|2601.98|2609.82|2602.12|2609.64|2601.94|23
1646562570000|2022-03-06 10:29:30|2609.67|2601.97|2610.1|2602.4|2610.53|2602.83|2609.6|2601.9|20
1646562580000|2022-03-06 10:29:40|2610.29|2602.59|2609.86|2602.16|2610.32|2602.62|2609.67|2601.97|26
1646562590000|2022-03-06 10:29:50|2609.96|2602.26|2608.82|2601.12|2610.19|2602.49|2608.78|2601.08|28
1646562600000|2022-03-06 10:30:00|2608.78|2601.08|2607.19|2599.49|2608.8|2601.1|2607.16|2599.46|27
1646562610000|2022-03-06 10:30:10|2607.11|2599.41|2607.94|2600.24|2607.99|2600.29|2607.04|2599.34|23
1646562620000|2022-03-06 10:30:20|2607.92|2600.22|2609.77|2602.07|2609.81|2602.11|2607.92|2600.22|21
1646562630000|2022-03-06 10:30:30|2609.74|2602.04|2608.13|2600.43|2609.74|2602.04|2607.97|2600.27|27
1646562640000|2022-03-06 10:30:40|2608.37|2600.67|2609.79|2602.09|2610.03|2602.33|2608.37|2600.67|26
1646562650000|2022-03-06 10:30:50|2609.77|2602.07|2609.81|2602.11|2610.51|2602.81|2609.74|2602.04|22
1646562660000|2022-03-06 10:31:00|2609.83|2602.13|2610.39|2602.69|2610.57|2602.87|2609.82|2602.12|27
1646562670000|2022-03-06 10:31:10|2610.41|2602.71|2608.55|2600.85|2610.46|2602.76|2608.55|2600.85|28
1646562680000|2022-03-06 10:31:20|2608.45|2600.75|2609.47|2601.77|2609.52|2601.82|2608.38|2600.68|25
1646562690000|2022-03-06 10:31:30|2609.41|2601.71|2608.94|2601.24|2609.49|2601.79|2608.42|2600.72|26
1646562700000|2022-03-06 10:31:40|2609.01|2601.31|2608.26|2600.56|2609.01|2601.31|2607.99|2600.29|27
1646562710000|2022-03-06 10:31:50|2608.22|2600.52|2607.69|2599.99|2608.22|2600.52|2607.68|2599.98|24
1646562720000|2022-03-06 10:32:00|2607.7|2600|2607.02|2599.32|2607.7|2600|2606.84|2599.14|25
1646562730000|2022-03-06 10:32:10|2606.92|2599.22|2605.64|2597.94|2606.92|2599.22|2605.25|2597.55|28
1646562740000|2022-03-06 10:32:20|2606.72|2599.02|2608.68|2600.98|2608.89|2601.19|2606.72|2599.02|20
1646562750000|2022-03-06 10:32:30|2608.67|2600.97|2608.25|2600.55|2609.23|2601.53|2608.24|2600.54|25
1646562760000|2022-03-06 10:32:40|2608.31|2600.61|2608.43|2600.73|2608.78|2601.08|2608.3|2600.6|25
1646562770000|2022-03-06 10:32:50|2608.38|2600.68|2608.43|2600.73|2608.59|2600.89|2608.34|2600.64|16
1646562780000|2022-03-06 10:33:00|2608.44|2600.74|2608.43|2600.73|2608.88|2601.18|2608.39|2600.69|26
1646562790000|2022-03-06 10:33:10|2608.45|2600.75|2608.38|2600.68|2608.6|2600.9|2608.05|2600.35|23
1646562800000|2022-03-06 10:33:20|2608.42|2600.72|2608.44|2600.74|2608.5|2600.8|2608.41|2600.71|11
1646562810000|2022-03-06 10:33:30|2608.49|2600.79|2607.94|2600.24|2608.56|2600.86|2607.71|2600.01|23
1646562820000|2022-03-06 10:33:40|2607.98|2600.28|2607.17|2599.47|2608|2600.3|2607.17|2599.47|24
1646562830000|2022-03-06 10:33:50|2607.16|2599.46|2607.87|2600.17|2607.87|2600.17|2607.09|2599.39|23
1646562840000|2022-03-06 10:34:00|2607.82|2600.12|2608.95|2601.25|2609.09|2601.39|2607.74|2600.04|23
1646562850000|2022-03-06 10:34:10|2608.97|2601.27|2609.22|2601.52|2609.24|2601.54|2608.97|2601.27|18
1646562860000|2022-03-06 10:34:20|2609.19|2601.49|2608.95|2601.25|2609.2|2601.5|2608.91|2601.21|26
1646562870000|2022-03-06 10:34:30|2608.94|2601.24|2609.09|2601.39|2609.14|2601.44|2608.92|2601.22|18
1646562880000|2022-03-06 10:34:40|2609.06|2601.36|2608.54|2600.84|2609.11|2601.41|2608.49|2600.79|24
1646562890000|2022-03-06 10:34:50|2608.62|2600.92|2608.62|2600.92|2608.76|2601.06|2608.54|2600.84|21
1646562900000|2022-03-06 10:35:00|2608.7|2601|2609.35|2601.65|2609.35|2601.65|2608.64|2600.94|20
1646562910000|2022-03-06 10:35:10|2609.28|2601.58|2609.62|2601.92|2609.62|2601.92|2609.09|2601.39|26
1646562920000|2022-03-06 10:35:20|2609.57|2601.87|2610.25|2602.55|2610.25|2602.55|2609.57|2601.87|20
1646562930000|2022-03-06 10:35:30|2610.23|2602.53|2609.58|2601.88|2610.88|2603.18|2609.3|2601.6|27
1646562940000|2022-03-06 10:35:40|2609.6|2601.9|2610|2602.3|2610.06|2602.36|2609.58|2601.88|23
1646562950000|2022-03-06 10:35:50|2610.01|2602.31|2610.14|2602.44|2610.14|2602.44|2609.99|2602.29|12
1646562960000|2022-03-06 10:36:00|2610.17|2602.47|2608.8|2601.1|2610.17|2602.47|2608.8|2601.1|21
1646562970000|2022-03-06 10:36:10|2608.53|2600.83|2608.18|2600.48|2608.53|2600.83|2608.08|2600.38|25
1646562980000|2022-03-06 10:36:20|2608.21|2600.51|2609.28|2601.58|2609.43|2601.73|2608.06|2600.36|23
1646562990000|2022-03-06 10:36:30|2609.27|2601.57|2608.56|2600.86|2609.27|2601.57|2608.16|2600.46|20
1646563000000|2022-03-06 10:36:40|2608.71|2601.01|2608.93|2601.23|2608.97|2601.27|2608.66|2600.96|25
1646563010000|2022-03-06 10:36:50|2608.91|2601.21|2609.16|2601.46|2609.26|2601.56|2608.85|2601.15|23
1646563020000|2022-03-06 10:37:00|2609.14|2601.44|2609.21|2601.51|2609.21|2601.51|2609.1|2601.4|23
1646563030000|2022-03-06 10:37:10|2609.19|2601.49|2609.61|2601.91|2609.61|2601.91|2609.03|2601.33|22
1646563040000|2022-03-06 10:37:20|2609.56|2601.86|2609.46|2601.76|2609.56|2601.86|2609.44|2601.74|15
1646563050000|2022-03-06 10:37:30|2609.47|2601.77|2606.96|2599.26|2609.47|2601.77|2606.87|2599.17|26
1646563060000|2022-03-06 10:37:40|2606.98|2599.28|2608.11|2600.41|2608.11|2600.41|2606.81|2599.11|27
1646563070000|2022-03-06 10:37:50|2608.15|2600.45|2607.96|2600.26|2608.45|2600.75|2607.84|2600.14|27
1646563080000|2022-03-06 10:38:00|2607.92|2600.22|2608.93|2601.23|2608.94|2601.24|2607.92|2600.22|20
1646563090000|2022-03-06 10:38:10|2608.94|2601.24|2609.5|2601.8|2609.54|2601.84|2608.94|2601.24|24
1646563100000|2022-03-06 10:38:20|2609.49|2601.79|2609.19|2601.49|2609.49|2601.79|2609.19|2601.49|26
1646563110000|2022-03-06 10:38:30|2608.95|2601.25|2608.75|2601.05|2608.95|2601.25|2608.57|2600.87|23
1646563120000|2022-03-06 10:38:40|2608.74|2601.04|2608.71|2601.01|2608.97|2601.27|2608.7|2601|16
1646563130000|2022-03-06 10:38:50|2608.7|2601|2608.31|2600.61|2608.7|2601|2608.01|2600.31|17
1646563140000|2022-03-06 10:39:00|2608.29|2600.59|2609.03|2601.33|2609.22|2601.52|2608.25|2600.55|22
1646563150000|2022-03-06 10:39:10|2609.15|2601.45|2609.01|2601.31|2609.17|2601.47|2608.97|2601.27|21
1646563160000|2022-03-06 10:39:20|2609.05|2601.35|2608.93|2601.23|2609.05|2601.35|2608.89|2601.19|24
1646563170000|2022-03-06 10:39:30|2608.92|2601.22|2608.93|2601.23|2608.93|2601.23|2608.89|2601.19|14
1646563180000|2022-03-06 10:39:40|2608.96|2601.26|2608.98|2601.28|2609|2601.3|2608.83|2601.13|19
1646563190000|2022-03-06 10:39:50|2608.96|2601.26|2609.32|2601.62|2609.33|2601.63|2608.46|2600.76|20
1646563200000|2022-03-06 10:40:00|2609.31|2601.61|2609.25|2601.55|2609.33|2601.63|2609.14|2601.44|19
1646563210000|2022-03-06 10:40:10|2609.32|2601.62|2609.39|2601.69|2609.42|2601.72|2609.27|2601.57|13
1646563220000|2022-03-06 10:40:20|2609.38|2601.68|2608.88|2601.18|2609.38|2601.68|2608.86|2601.16|16
1646563230000|2022-03-06 10:40:30|2608.86|2601.16|2609.3|2601.6|2609.3|2601.6|2608.45|2600.75|20
1646563240000|2022-03-06 10:40:40|2609.33|2601.63|2609.84|2602.14|2610.16|2602.46|2609.32|2601.62|27
1646563250000|2022-03-06 10:40:50|2609.8|2602.1|2609.74|2602.04|2610.06|2602.36|2609.69|2601.99|23
1646563260000|2022-03-06 10:41:00|2610|2602.3|2610.36|2602.66|2610.38|2602.68|2610|2602.3|22
1646563270000|2022-03-06 10:41:10|2610.33|2602.63|2611.02|2603.32|2611.28|2603.58|2610.31|2602.61|26
1646563280000|2022-03-06 10:41:20|2611.01|2603.31|2610.13|2602.43|2611.01|2603.31|2610.06|2602.36|18
1646563290000|2022-03-06 10:41:30|2610.12|2602.42|2609.67|2601.97|2610.13|2602.43|2609.64|2601.94|22
1646563300000|2022-03-06 10:41:40|2609.77|2602.07|2609.97|2602.27|2609.97|2602.27|2608.79|2601.09|26
1646563310000|2022-03-06 10:41:50|2609.94|2602.24|2609.96|2602.26|2610.01|2602.31|2609.88|2602.18|24
1646563320000|2022-03-06 10:42:00|2609.99|2602.29|2609.8|2602.1|2610.06|2602.36|2609.69|2601.99|22
1646563330000|2022-03-06 10:42:10|2609.79|2602.09|2609.89|2602.19|2610.12|2602.42|2609.79|2602.09|19
1646563340000|2022-03-06 10:42:20|2609.82|2602.12|2609.14|2601.44|2609.89|2602.19|2609.14|2601.44|20
1646563350000|2022-03-06 10:42:30|2609.13|2601.43|2611.69|2603.99|2611.77|2604.07|2608.65|2600.95|27
1646563360000|2022-03-06 10:42:40|2611.7|2604|2611.88|2604.18|2611.9|2604.2|2611.49|2603.79|18
1646563370000|2022-03-06 10:42:50|2611.87|2604.17|2611.93|2604.23|2612.18|2604.48|2611.87|2604.17|24
1646563380000|2022-03-06 10:43:00|2611.97|2604.27|2612.5|2604.8|2612.5|2604.8|2611.89|2604.19|16
1646563390000|2022-03-06 10:43:10|2612.59|2604.89|2612.95|2605.25|2613.01|2605.31|2612.55|2604.85|20
1646563400000|2022-03-06 10:43:20|2612.96|2605.26|2613.59|2605.89|2613.67|2605.97|2612.96|2605.26|27
1646563410000|2022-03-06 10:43:30|2613.58|2605.88|2612.9|2605.2|2613.58|2605.88|2612.75|2605.05|23
1646563420000|2022-03-06 10:43:40|2612.89|2605.19|2613.05|2605.35|2613.26|2605.56|2612.8|2605.1|24
1646563430000|2022-03-06 10:43:50|2613.02|2605.32|2612.94|2605.24|2613.11|2605.41|2612.79|2605.09|24
1646563440000|2022-03-06 10:44:00|2612.9|2605.2|2613.52|2605.82|2613.6|2605.9|2612.9|2605.2|15
1646563450000|2022-03-06 10:44:10|2613.44|2605.74|2613.48|2605.78|2613.5|2605.8|2613.32|2605.62|17
1646563460000|2022-03-06 10:44:20|2613.42|2605.72|2612.98|2605.28|2613.42|2605.72|2612.97|2605.27|13
1646563470000|2022-03-06 10:44:30|2612.96|2605.26|2613.03|2605.33|2613.1|2605.4|2612.03|2604.33|18
1646563480000|2022-03-06 10:44:40|2613.05|2605.35|2612.98|2605.28|2613.12|2605.42|2612.97|2605.27|12
1646563490000|2022-03-06 10:44:50|2612.95|2605.25|2613|2605.3|2613|2605.3|2612.78|2605.08|21
1646563500000|2022-03-06 10:45:00|2613.06|2605.36|2612.77|2605.07|2613.06|2605.36|2612.77|2605.07|21
1646563510000|2022-03-06 10:45:10|2612.73|2605.03|2613.06|2605.36|2613.06|2605.36|2611.69|2603.99|23
1646563520000|2022-03-06 10:45:20|2613.15|2605.45|2613.05|2605.35|2613.24|2605.54|2613.04|2605.34|23
1646563530000|2022-03-06 10:45:30|2613.06|2605.36|2614.36|2606.66|2614.36|2606.66|2613.06|2605.36|25
1646563540000|2022-03-06 10:45:40|2614.33|2606.63|2615.45|2607.75|2615.67|2607.97|2614.32|2606.62|23
1646563550000|2022-03-06 10:45:50|2615.4|2607.7|2615.55|2607.85|2615.59|2607.89|2615.4|2607.7|18
1646563560000|2022-03-06 10:46:00|2615.56|2607.86|2615.53|2607.83|2615.59|2607.89|2615.16|2607.46|23
1646563570000|2022-03-06 10:46:10|2615.51|2607.81|2615.56|2607.86|2615.6|2607.9|2615.5|2607.8|17
1646563580000|2022-03-06 10:46:20|2615.5|2607.8|2613.37|2605.67|2615.55|2607.85|2613.28|2605.58|29
1646563590000|2022-03-06 10:46:30|2613.38|2605.68|2612.91|2605.21|2613.43|2605.73|2612.9|2605.2|26
1646563600000|2022-03-06 10:46:40|2612.72|2605.02|2613.21|2605.51|2613.21|2605.51|2612.71|2605.01|21
1646563610000|2022-03-06 10:46:50|2613.42|2605.72|2613.79|2606.09|2613.81|2606.11|2613.35|2605.65|25
1646563620000|2022-03-06 10:47:00|2613.92|2606.22|2614.19|2606.49|2614.19|2606.49|2613.87|2606.17|22
1646563630000|2022-03-06 10:47:10|2614.23|2606.53|2612.26|2604.56|2614.68|2606.98|2612.14|2604.44|27
1646563640000|2022-03-06 10:47:20|2612.18|2604.48|2611.77|2604.07|2612.18|2604.48|2611.24|2603.54|27
1646563650000|2022-03-06 10:47:30|2611.76|2604.06|2611.98|2604.28|2611.98|2604.28|2611.55|2603.85|16
1646563660000|2022-03-06 10:47:40|2612.1|2604.4|2611.84|2604.14|2612.1|2604.4|2611.64|2603.94|25
1646563670000|2022-03-06 10:47:50|2611.83|2604.13|2611.52|2603.82|2611.83|2604.13|2611.39|2603.69|17
1646563680000|2022-03-06 10:48:00|2611.5|2603.8|2611.66|2603.96|2611.87|2604.17|2611.44|2603.74|20
1646563690000|2022-03-06 10:48:10|2611.63|2603.93|2611.77|2604.07|2611.95|2604.25|2611.62|2603.92|22
1646563700000|2022-03-06 10:48:20|2611.72|2604.02|2609.67|2601.97|2611.72|2604.02|2609.67|2601.97|23
1646563710000|2022-03-06 10:48:30|2609.55|2601.85|2608.53|2600.83|2609.55|2601.85|2607.99|2600.29|27
1646563720000|2022-03-06 10:48:40|2608.45|2600.75|2608.54|2600.84|2608.9|2601.2|2608.4|2600.7|27
1646563730000|2022-03-06 10:48:50|2608.51|2600.81|2608.47|2600.77|2608.6|2600.9|2608.31|2600.61|21
1646563740000|2022-03-06 10:49:00|2608.49|2600.79|2608.59|2600.89|2608.65|2600.95|2608.31|2600.61|25
1646563750000|2022-03-06 10:49:10|2608.45|2600.75|2607.94|2600.24|2608.6|2600.9|2607.92|2600.22|25
1646563760000|2022-03-06 10:49:20|2607.91|2600.21|2607.06|2599.36|2608.11|2600.41|2607.06|2599.36|18
1646563770000|2022-03-06 10:49:30|2607.01|2599.31|2604.83|2597.13|2607.01|2599.31|2604.78|2597.08|26
1646563780000|2022-03-06 10:49:40|2604.79|2597.09|2604.07|2596.37|2604.79|2597.09|2603.77|2596.07|26
1646563790000|2022-03-06 10:49:50|2604.09|2596.39|2604.81|2597.11|2605.08|2597.38|2604.09|2596.39|28
1646563800000|2022-03-06 10:50:00|2604.83|2597.13|2605.14|2597.44|2605.15|2597.45|2604.73|2597.03|26
1646563810000|2022-03-06 10:50:10|2605.26|2597.56|2605.88|2598.18|2605.91|2598.21|2605.26|2597.56|24
1646563820000|2022-03-06 10:50:20|2605.77|2598.07|2604.09|2596.39|2605.77|2598.07|2604.09|2596.39|24
1646563830000|2022-03-06 10:50:30|2604.08|2596.38|2603.37|2595.67|2604.3|2596.6|2603.32|2595.62|27
1646563840000|2022-03-06 10:50:40|2603.33|2595.63|2603.23|2595.53|2603.91|2596.21|2603.2|2595.5|22
1646563850000|2022-03-06 10:50:50|2603.22|2595.52|2602.51|2594.81|2603.22|2595.52|2602.51|2594.81|22
1646563860000|2022-03-06 10:51:00|2602.48|2594.78|2603.3|2595.6|2603.7|2596|2602.45|2594.75|23
1646563870000|2022-03-06 10:51:10|2603.28|2595.58|2603.81|2596.11|2604.01|2596.31|2603.22|2595.52|25
1646563880000|2022-03-06 10:51:20|2603.88|2596.18|2604.29|2596.59|2604.29|2596.59|2603.87|2596.17|21
1646563890000|2022-03-06 10:51:30|2604.31|2596.61|2605.56|2597.86|2605.63|2597.93|2604.31|2596.61|25
1646563900000|2022-03-06 10:51:40|2605.57|2597.87|2605.41|2597.71|2605.57|2597.87|2605.24|2597.54|22
1646563910000|2022-03-06 10:51:50|2605.44|2597.74|2605.34|2597.64|2605.5|2597.8|2605.31|2597.61|19
1646563920000|2022-03-06 10:52:00|2605.42|2597.72|2604.36|2596.66|2605.43|2597.73|2604.31|2596.61|19
1646563930000|2022-03-06 10:52:10|2604.3|2596.6|2605.96|2598.26|2605.96|2598.26|2604.3|2596.6|27
1646563940000|2022-03-06 10:52:20|2606.05|2598.35|2606.85|2599.15|2607.45|2599.75|2606.05|2598.35|25
1646563950000|2022-03-06 10:52:30|2606.76|2599.06|2608.44|2600.74|2608.68|2600.98|2606.76|2599.06|27
1646563960000|2022-03-06 10:52:40|2608.42|2600.72|2607.77|2600.07|2608.66|2600.96|2607.77|2600.07|24
1646563970000|2022-03-06 10:52:50|2607.67|2599.97|2607.19|2599.49|2607.72|2600.02|2607.03|2599.33|22
1646563980000|2022-03-06 10:53:00|2607.21|2599.51|2607.11|2599.41|2607.31|2599.61|2607.11|2599.41|26
1646563990000|2022-03-06 10:53:10|2607.09|2599.39|2607.14|2599.44|2607.21|2599.51|2607.09|2599.39|21
1646564000000|2022-03-06 10:53:20|2607.11|2599.41|2607.52|2599.82|2607.56|2599.86|2607.05|2599.35|22
1646564010000|2022-03-06 10:53:30|2607.47|2599.77|2607.15|2599.45|2607.47|2599.77|2607.14|2599.44|19
1646564020000|2022-03-06 10:53:40|2607.16|2599.46|2607.21|2599.51|2607.21|2599.51|2607.15|2599.45|11
1646564030000|2022-03-06 10:53:50|2607.2|2599.5|2607.17|2599.47|2607.39|2599.69|2607.15|2599.45|15
1646564040000|2022-03-06 10:54:00|2607.18|2599.48|2607.15|2599.45|2607.44|2599.74|2607.15|2599.45|12
1646564050000|2022-03-06 10:54:10|2607.17|2599.47|2607.9|2600.2|2608.07|2600.37|2607.17|2599.47|21
1646564060000|2022-03-06 10:54:20|2607.84|2600.14|2607.68|2599.98|2607.84|2600.14|2607.42|2599.72|19
1646564070000|2022-03-06 10:54:30|2607.64|2599.94|2607.28|2599.58|2607.67|2599.97|2607.28|2599.58|18
1646564080000|2022-03-06 10:54:40|2607.25|2599.55|2606.62|2598.92|2607.49|2599.79|2606.62|2598.92|18
1646564090000|2022-03-06 10:54:50|2606.66|2598.96|2606.79|2599.09|2607|2599.3|2606.66|2598.96|18
1646564100000|2022-03-06 10:55:00|2606.78|2599.08|2608.46|2600.76|2609.36|2601.66|2606.44|2598.74|21
1646564110000|2022-03-06 10:55:10|2608.2|2600.5|2608.36|2600.66|2608.36|2600.66|2607.91|2600.21|25
1646564120000|2022-03-06 10:55:20|2608.3|2600.6|2607.99|2600.29|2608.3|2600.6|2607.99|2600.29|16
1646564130000|2022-03-06 10:55:30|2608.03|2600.33|2604.26|2596.56|2608.5|2600.8|2604.26|2596.56|28
1646564140000|2022-03-06 10:55:40|2604.1|2596.4|2604.07|2596.37|2604.94|2597.24|2603.16|2595.46|27
1646564150000|2022-03-06 10:55:50|2604.01|2596.31|2604.46|2596.76|2604.81|2597.11|2603.99|2596.29|27
1646564160000|2022-03-06 10:56:00|2604.64|2596.94|2604.04|2596.34|2604.64|2596.94|2603.96|2596.26|24
1646564170000|2022-03-06 10:56:10|2604.08|2596.38|2605.26|2597.56|2605.26|2597.56|2603.98|2596.28|23
1646564180000|2022-03-06 10:56:20|2605.18|2597.48|2605.35|2597.65|2605.35|2597.65|2605.04|2597.34|25
1646564190000|2022-03-06 10:56:30|2605.36|2597.66|2605.18|2597.48|2605.39|2597.69|2605.12|2597.42|20
1646564200000|2022-03-06 10:56:40|2605.16|2597.46|2605.9|2598.2|2605.9|2598.2|2605.1|2597.4|17
1646564210000|2022-03-06 10:56:50|2605.91|2598.21|2604.99|2597.29|2606.12|2598.42|2604.98|2597.28|24
1646564220000|2022-03-06 10:57:00|2604.95|2597.25|2604.49|2596.79|2605.08|2597.38|2604.49|2596.79|17
1646564230000|2022-03-06 10:57:10|2604.44|2596.74|2604.35|2596.65|2604.44|2596.74|2604.28|2596.58|18
1646564240000|2022-03-06 10:57:20|2604.37|2596.67|2604.58|2596.88|2604.58|2596.88|2604.35|2596.65|15
1646564250000|2022-03-06 10:57:30|2604.91|2597.21|2604.43|2596.73|2605|2597.3|2604.42|2596.72|20
1646564260000|2022-03-06 10:57:40|2604.45|2596.75|2604.58|2596.88|2605.11|2597.41|2604.45|2596.75|16
1646564270000|2022-03-06 10:57:50|2604.72|2597.02|2604.95|2597.25|2605.03|2597.33|2604.69|2596.99|21
1646564280000|2022-03-06 10:58:00|2604.99|2597.29|2604.74|2597.04|2605.2|2597.5|2604.5|2596.8|26
1646564290000|2022-03-06 10:58:10|2604.84|2597.14|2604.62|2596.92|2604.94|2597.24|2604.45|2596.75|18
1646564300000|2022-03-06 10:58:20|2604.7|2597|2604.62|2596.92|2604.88|2597.18|2604.62|2596.92|11
1646564310000|2022-03-06 10:58:30|2604.83|2597.13|2605.28|2597.58|2605.4|2597.7|2604.79|2597.09|19
1646564320000|2022-03-06 10:58:40|2605.25|2597.55|2605.46|2597.76|2605.46|2597.76|2605.03|2597.33|17
1646564330000|2022-03-06 10:58:50|2605.52|2597.82|2604.96|2597.26|2605.67|2597.97|2604.93|2597.23|25
1646564340000|2022-03-06 10:59:00|2604.99|2597.29|2605.11|2597.41|2605.11|2597.41|2604.88|2597.18|19
1646564350000|2022-03-06 10:59:10|2605.12|2597.42|2605.06|2597.36|2605.12|2597.42|2604.94|2597.24|19
1646564360000|2022-03-06 10:59:20|2605.07|2597.37|2604.57|2596.87|2605.18|2597.48|2604.57|2596.87|17
1646564370000|2022-03-06 10:59:30|2604.63|2596.93|2604.59|2596.89|2605.05|2597.35|2604.37|2596.67|19
1646564380000|2022-03-06 10:59:40|2604.58|2596.88|2604.35|2596.65|2604.6|2596.9|2604.12|2596.42|22
1646564390000|2022-03-06 10:59:50|2604.37|2596.67|2603.02|2595.32|2604.37|2596.67|2603.02|2595.32|24
1646564400000|2022-03-06 11:00:00|2603.01|2595.31|2603.34|2595.64|2603.69|2595.99|2602.58|2594.88|25
1646564410000|2022-03-06 11:00:10|2603.33|2595.63|2605.08|2597.38|2605.18|2597.48|2603.29|2595.59|25
1646564420000|2022-03-06 11:00:20|2605.1|2597.4|2605.61|2597.91|2605.68|2597.98|2604.65|2596.95|22
1646564430000|2022-03-06 11:00:30|2605.58|2597.88|2604.83|2597.13|2605.62|2597.92|2604.79|2597.09|25
1646564440000|2022-03-06 11:00:40|2604.72|2597.02|2604.95|2597.25|2605.07|2597.37|2604.49|2596.79|26
1646564450000|2022-03-06 11:00:50|2604.94|2597.24|2605.13|2597.43|2605.13|2597.43|2604.65|2596.95|21
1646564460000|2022-03-06 11:01:00|2605.28|2597.58|2604.76|2597.06|2605.29|2597.59|2604.5|2596.8|26
1646564470000|2022-03-06 11:01:10|2604.81|2597.11|2604.38|2596.68|2604.81|2597.11|2604.38|2596.68|14
1646564480000|2022-03-06 11:01:20|2604.4|2596.7|2604.42|2596.72|2604.51|2596.81|2604.39|2596.69|12
1646564490000|2022-03-06 11:01:30|2604.4|2596.7|2603.99|2596.29|2604.43|2596.73|2603.97|2596.27|14
1646564500000|2022-03-06 11:01:40|2604.03|2596.33|2602.65|2594.95|2604.03|2596.33|2602.57|2594.87|27
1646564510000|2022-03-06 11:01:50|2602.76|2595.06|2602.8|2595.1|2603.18|2595.48|2602.67|2594.97|27
1646564520000|2022-03-06 11:02:00|2602.65|2594.95|2602.28|2594.58|2602.65|2594.95|2602.19|2594.49|12
1646564530000|2022-03-06 11:02:10|2602.27|2594.57|2601.6|2593.9|2602.27|2594.57|2601.6|2593.9|19
1646564540000|2022-03-06 11:02:20|2601.62|2593.92|2601.08|2593.38|2601.62|2593.92|2601.05|2593.35|15
1646564550000|2022-03-06 11:02:30|2601.05|2593.35|2600.95|2593.25|2601.25|2593.55|2600.59|2592.89|23
1646564560000|2022-03-06 11:02:40|2600.96|2593.26|2600.86|2593.16|2601.07|2593.37|2600.69|2592.99|17
1646564570000|2022-03-06 11:02:50|2600.85|2593.15|2600.23|2592.53|2600.85|2593.15|2600.1|2592.4|25
1646564580000|2022-03-06 11:03:00|2600.81|2593.11|2601|2593.3|2601.17|2593.47|2600.72|2593.02|26
1646564590000|2022-03-06 11:03:10|2600.91|2593.21|2600.12|2592.42|2600.91|2593.21|2600.08|2592.38|22
1646564600000|2022-03-06 11:03:20|2600.15|2592.45|2599.67|2591.97|2600.19|2592.49|2599.67|2591.97|14
1646564610000|2022-03-06 11:03:30|2599.7|2592|2598.9|2591.2|2599.7|2592|2598.89|2591.19|18
1646564620000|2022-03-06 11:03:40|2598.83|2591.13|2598.77|2591.07|2599.05|2591.35|2598.69|2590.99|24
1646564630000|2022-03-06 11:03:50|2598.62|2590.92|2598.71|2591.01|2598.87|2591.17|2597.73|2590.03|28
1646564640000|2022-03-06 11:04:00|2598.58|2590.88|2598.3|2590.6|2598.71|2591.01|2598.19|2590.49|25
1646564650000|2022-03-06 11:04:10|2598.32|2590.62|2597.67|2589.97|2598.65|2590.95|2597.66|2589.96|26
1646564660000|2022-03-06 11:04:20|2597.7|2590|2597.47|2589.77|2597.92|2590.22|2597.42|2589.72|22
1646564670000|2022-03-06 11:04:30|2597.46|2589.76|2597.45|2589.75|2597.75|2590.05|2597.31|2589.61|26
1646564680000|2022-03-06 11:04:40|2597.43|2589.73|2597.13|2589.43|2597.61|2589.91|2597.13|2589.43|22
1646564690000|2022-03-06 11:04:50|2597.08|2589.38|2598.33|2590.63|2598.33|2590.63|2597.01|2589.31|27
1646564700000|2022-03-06 11:05:00|2598.36|2590.66|2597.57|2589.87|2598.36|2590.66|2597.57|2589.87|24
1646564710000|2022-03-06 11:05:10|2597.22|2589.52|2597.29|2589.59|2597.49|2589.79|2597.22|2589.52|22
1646564720000|2022-03-06 11:05:20|2597.2|2589.5|2597.14|2589.44|2597.64|2589.94|2597.11|2589.41|23
1646564730000|2022-03-06 11:05:30|2597.26|2589.56|2597.32|2589.62|2597.64|2589.94|2597.23|2589.53|22
1646564740000|2022-03-06 11:05:40|2597.54|2589.84|2597.13|2589.43|2597.55|2589.85|2597.13|2589.43|19
1646564750000|2022-03-06 11:05:50|2597.09|2589.39|2596.36|2588.66|2597.09|2589.39|2596.34|2588.64|22
1646564760000|2022-03-06 11:06:00|2596.33|2588.63|2596.21|2588.51|2596.33|2588.63|2596.14|2588.44|22
1646564770000|2022-03-06 11:06:10|2595.85|2588.15|2595.69|2587.99|2595.85|2588.15|2595.02|2587.32|24
1646564780000|2022-03-06 11:06:20|2595.73|2588.03|2596.63|2588.93|2596.8|2589.1|2595.5|2587.8|27
1646564790000|2022-03-06 11:06:30|2596.56|2588.86|2599.33|2591.63|2599.33|2591.63|2596.56|2588.86|28
1646564800000|2022-03-06 11:06:40|2599.17|2591.47|2600.54|2592.84|2600.76|2593.06|2599.17|2591.47|28
1646564810000|2022-03-06 11:06:50|2600.6|2592.9|2600.58|2592.88|2600.94|2593.24|2600.37|2592.67|24
1646564820000|2022-03-06 11:07:00|2600.41|2592.71|2599.57|2591.87|2600.41|2592.71|2599.33|2591.63|22
1646564830000|2022-03-06 11:07:10|2599.9|2592.2|2600.77|2593.07|2600.98|2593.28|2599.89|2592.19|28
1646564840000|2022-03-06 11:07:20|2600.84|2593.14|2602.7|2595|2602.7|2595|2600.84|2593.14|24
1646564850000|2022-03-06 11:07:30|2602.89|2595.19|2602.77|2595.07|2602.89|2595.19|2602.21|2594.51|28
1646564860000|2022-03-06 11:07:40|2602.75|2595.05|2601.87|2594.17|2603.02|2595.32|2601.42|2593.72|27
1646564870000|2022-03-06 11:07:50|2601.8|2594.1|2602.3|2594.6|2602.3|2594.6|2601.19|2593.49|25
1646564880000|2022-03-06 11:08:00|2602.32|2594.62|2602.49|2594.79|2602.53|2594.83|2602.32|2594.62|20
1646564890000|2022-03-06 11:08:10|2602.47|2594.77|2603.12|2595.42|2603.13|2595.43|2602.09|2594.39|23
1646564900000|2022-03-06 11:08:20|2603.08|2595.38|2604.82|2597.12|2604.82|2597.12|2603.08|2595.38|25
1646564910000|2022-03-06 11:08:30|2604.85|2597.15|2605.04|2597.34|2605.04|2597.34|2604.69|2596.99|25
1646564920000|2022-03-06 11:08:40|2605.19|2597.49|2605.75|2598.05|2605.85|2598.15|2605.19|2597.49|22
1646564930000|2022-03-06 11:08:50|2605.71|2598.01|2604.42|2596.72|2605.71|2598.01|2604.42|2596.72|27
1646564940000|2022-03-06 11:09:00|2604.39|2596.69|2603.69|2595.99|2604.64|2596.94|2603.69|2595.99|20
1646564950000|2022-03-06 11:09:10|2603.72|2596.02|2604.02|2596.32|2604.02|2596.32|2603.6|2595.9|15
1646564960000|2022-03-06 11:09:20|2604.06|2596.36|2604.14|2596.44|2604.34|2596.64|2603.95|2596.25|24
1646564970000|2022-03-06 11:09:30|2604.42|2596.72|2605.48|2597.78|2605.78|2598.08|2604.42|2596.72|24
1646564980000|2022-03-06 11:09:40|2605.45|2597.75|2605.51|2597.81|2605.51|2597.81|2605.25|2597.55|17
1646564990000|2022-03-06 11:09:50|2605.49|2597.79|2604.78|2597.08|2605.55|2597.85|2604.7|2597|24
1646565000000|2022-03-06 11:10:00|2604.7|2597|2604|2596.3|2604.83|2597.13|2604|2596.3|24
1646565010000|2022-03-06 11:10:10|2603.97|2596.27|2603.1|2595.4|2603.97|2596.27|2602.9|2595.2|19
1646565020000|2022-03-06 11:10:20|2603.02|2595.32|2602.37|2594.67|2603.12|2595.42|2602.29|2594.59|18
1646565030000|2022-03-06 11:10:30|2602.32|2594.62|2601.23|2593.53|2602.44|2594.74|2601.23|2593.53|20
1646565040000|2022-03-06 11:10:40|2601.2|2593.5|2600.85|2593.15|2601.36|2593.66|2600.85|2593.15|18
1646565050000|2022-03-06 11:10:50|2600.68|2592.98|2601.02|2593.32|2601.02|2593.32|2599.9|2592.2|22
1646565060000|2022-03-06 11:11:00|2601.06|2593.36|2603.75|2596.05|2604.11|2596.41|2601.06|2593.36|29
1646565070000|2022-03-06 11:11:10|2603.58|2595.88|2602.61|2594.91|2603.58|2595.88|2602.52|2594.82|22
1646565080000|2022-03-06 11:11:20|2602.66|2594.96|2604.25|2596.55|2604.41|2596.71|2602.32|2594.62|26
1646565090000|2022-03-06 11:11:30|2604.23|2596.53|2604.75|2597.05|2604.78|2597.08|2604.21|2596.51|22
1646565100000|2022-03-06 11:11:40|2604.69|2596.99|2604.32|2596.62|2604.85|2597.15|2604.32|2596.62|19
1646565110000|2022-03-06 11:11:50|2604.22|2596.52|2604.36|2596.66|2604.4|2596.7|2603.89|2596.19|23
1646565120000|2022-03-06 11:12:00|2604.32|2596.62|2604.47|2596.77|2604.47|2596.77|2604.25|2596.55|25
1646565130000|2022-03-06 11:12:10|2604.46|2596.76|2605.09|2597.39|2605.14|2597.44|2604.4|2596.7|15
1646565140000|2022-03-06 11:12:20|2605.1|2597.4|2605.77|2598.07|2605.81|2598.11|2605.1|2597.4|25
1646565150000|2022-03-06 11:12:30|2605.79|2598.09|2605.56|2597.86|2605.79|2598.09|2605.55|2597.85|23
1646565160000|2022-03-06 11:12:40|2605.54|2597.84|2604.65|2596.95|2605.54|2597.84|2604.65|2596.95|17
1646565170000|2022-03-06 11:12:50|2604.69|2596.99|2605.01|2597.31|2605.08|2597.38|2604.69|2596.99|7
1646565180000|2022-03-06 11:13:00|2604.88|2597.18|2602.25|2594.55|2604.91|2597.21|2602.21|2594.51|26
1646565190000|2022-03-06 11:13:10|2602.42|2594.72|2601.77|2594.07|2602.82|2595.12|2601.77|2594.07|23
1646565200000|2022-03-06 11:13:20|2601.74|2594.04|2601.45|2593.75|2602.33|2594.63|2601.45|2593.75|24
1646565210000|2022-03-06 11:13:30|2601.43|2593.73|2602.07|2594.37|2602.15|2594.45|2601.36|2593.66|14
1646565220000|2022-03-06 11:13:40|2602.05|2594.35|2600.95|2593.25|2602.2|2594.5|2600.95|2593.25|27
1646565230000|2022-03-06 11:13:50|2600.89|2593.19|2601.14|2593.44|2601.14|2593.44|2600.89|2593.19|17
1646565240000|2022-03-06 11:14:00|2601.55|2593.85|2602.4|2594.7|2602.4|2594.7|2601.55|2593.85|19
1646565250000|2022-03-06 11:14:10|2602.56|2594.86|2601.97|2594.27|2603.05|2595.35|2601.82|2594.12|28
1646565260000|2022-03-06 11:14:20|2601.89|2594.19|2602.71|2595.01|2602.88|2595.18|2601.89|2594.19|24
1646565270000|2022-03-06 11:14:30|2602.7|2595|2603.02|2595.32|2603.09|2595.39|2602.69|2594.99|22
1646565280000|2022-03-06 11:14:40|2603.03|2595.33|2602.73|2595.03|2603.12|2595.42|2602.72|2595.02|20
1646565290000|2022-03-06 11:14:50|2602.7|2595|2603.21|2595.51|2603.25|2595.55|2602.66|2594.96|22
1646565300000|2022-03-06 11:15:00|2603.36|2595.66|2603.89|2596.19|2603.89|2596.19|2603.23|2595.53|25
1646565310000|2022-03-06 11:15:10|2604.42|2596.72|2604.35|2596.65|2604.66|2596.96|2604.32|2596.62|19
1646565320000|2022-03-06 11:15:20|2604.18|2596.48|2603.44|2595.74|2604.18|2596.48|2603|2595.3|26
1646565330000|2022-03-06 11:15:30|2603.68|2595.98|2603.62|2595.92|2603.89|2596.19|2603.56|2595.86|21
1646565340000|2022-03-06 11:15:40|2603.59|2595.89|2604.15|2596.45|2604.3|2596.6|2603.59|2595.89|23
1646565350000|2022-03-06 11:15:50|2604.16|2596.46|2604.17|2596.47|2604.17|2596.47|2603.97|2596.27|20
1646565360000|2022-03-06 11:16:00|2604.18|2596.48|2603.83|2596.13|2604.23|2596.53|2603.78|2596.08|24
1646565370000|2022-03-06 11:16:10|2603.82|2596.12|2603.35|2595.65|2603.82|2596.12|2603.11|2595.41|17
1646565380000|2022-03-06 11:16:20|2603.32|2595.62|2604.13|2596.43|2604.23|2596.53|2603.32|2595.62|22
1646565390000|2022-03-06 11:16:30|2604.15|2596.45|2604.28|2596.58|2604.42|2596.72|2604.13|2596.43|22
1646565400000|2022-03-06 11:16:40|2604.31|2596.61|2604.12|2596.42|2604.42|2596.72|2604.12|2596.42|23
1646565410000|2022-03-06 11:16:50|2604.14|2596.44|2604.59|2596.89|2604.59|2596.89|2604.1|2596.4|24
1646565420000|2022-03-06 11:17:00|2604.62|2596.92|2604.67|2596.97|2604.68|2596.98|2604.47|2596.77|22
1646565430000|2022-03-06 11:17:10|2604.65|2596.95|2605.27|2597.57|2605.3|2597.6|2604.06|2596.36|25
1646565440000|2022-03-06 11:17:20|2605.26|2597.56|2605.42|2597.72|2605.59|2597.89|2605.16|2597.46|25
1646565450000|2022-03-06 11:17:30|2605.47|2597.77|2604.52|2596.82|2605.48|2597.78|2604.52|2596.82|21
1646565460000|2022-03-06 11:17:40|2604.49|2596.79|2604.9|2597.2|2604.91|2597.21|2604.48|2596.78|24
1646565470000|2022-03-06 11:17:50|2604.97|2597.27|2605.17|2597.47|2605.17|2597.47|2604.88|2597.18|23
1646565480000|2022-03-06 11:18:00|2605.27|2597.57|2604.99|2597.29|2605.68|2597.98|2604.78|2597.08|26
1646565490000|2022-03-06 11:18:10|2605.09|2597.39|2604.19|2596.49|2605.21|2597.51|2604.19|2596.49|22
1646565500000|2022-03-06 11:18:20|2604.22|2596.52|2602.76|2595.06|2604.32|2596.62|2602.64|2594.94|27
1646565510000|2022-03-06 11:18:30|2602.81|2595.11|2602.33|2594.63|2602.84|2595.14|2602.24|2594.54|27
1646565520000|2022-03-06 11:18:40|2602.36|2594.66|2602.46|2594.76|2602.55|2594.85|2602.32|2594.62|19
1646565530000|2022-03-06 11:18:50|2602.5|2594.8|2601.91|2594.21|2602.5|2594.8|2601.82|2594.12|22
1646565540000|2022-03-06 11:19:00|2601.85|2594.15|2602.13|2594.43|2602.23|2594.53|2601.83|2594.13|27
1646565550000|2022-03-06 11:19:10|2602.19|2594.49|2602.18|2594.48|2602.28|2594.58|2602.04|2594.34|21
1646565560000|2022-03-06 11:19:20|2602.16|2594.46|2601.03|2593.33|2602.19|2594.49|2601.01|2593.31|23
1646565570000|2022-03-06 11:19:30|2600.9|2593.2|2601.97|2594.27|2601.98|2594.28|2600.9|2593.2|24
1646565580000|2022-03-06 11:19:40|2601.91|2594.21|2601.54|2593.84|2601.91|2594.21|2601.54|2593.84|23
1646565590000|2022-03-06 11:19:50|2601.58|2593.88|2601.77|2594.07|2601.77|2594.07|2601.27|2593.57|23
1646565600000|2022-03-06 11:20:00|2601.76|2594.06|2601.01|2593.31|2601.81|2594.11|2601|2593.3|26
1646565610000|2022-03-06 11:20:10|2600.9|2593.2|2601.26|2593.56|2601.32|2593.62|2600.85|2593.15|25
1646565620000|2022-03-06 11:20:20|2601.19|2593.49|2600|2592.3|2601.21|2593.51|2600|2592.3|23
1646565630000|2022-03-06 11:20:30|2599.9|2592.2|2599.46|2591.76|2599.9|2592.2|2598.73|2591.03|27
1646565640000|2022-03-06 11:20:40|2599.47|2591.77|2600.49|2592.79|2600.56|2592.86|2599.47|2591.77|20
1646565650000|2022-03-06 11:20:50|2600.55|2592.85|2600.7|2593|2600.81|2593.11|2600.55|2592.85|23
1646565660000|2022-03-06 11:21:00|2600.69|2592.99|2600.47|2592.77|2600.71|2593.01|2600.11|2592.41|23
1646565670000|2022-03-06 11:21:10|2600.46|2592.76|2601.79|2594.09|2601.79|2594.09|2600.35|2592.65|18
1646565680000|2022-03-06 11:21:20|2601.8|2594.1|2600.24|2592.54|2601.8|2594.1|2600.24|2592.54|25
1646565690000|2022-03-06 11:21:30|2600.27|2592.57|2600.33|2592.63|2600.46|2592.76|2600.23|2592.53|21
1646565700000|2022-03-06 11:21:40|2600.36|2592.66|2600.19|2592.49|2600.37|2592.67|2600.08|2592.38|19
1646565710000|2022-03-06 11:21:50|2600.25|2592.55|2599.7|2592|2600.25|2592.55|2599.63|2591.93|15
1646565720000|2022-03-06 11:22:00|2599.69|2591.99|2599.59|2591.89|2599.86|2592.16|2599.54|2591.84|24
1646565730000|2022-03-06 11:22:10|2599.58|2591.88|2599.61|2591.91|2599.75|2592.05|2599.56|2591.86|20
1646565740000|2022-03-06 11:22:20|2599.67|2591.97|2598.11|2590.41|2599.71|2592.01|2597.91|2590.21|27
1646565750000|2022-03-06 11:22:30|2598.17|2590.47|2597.2|2589.5|2598.88|2591.18|2597.2|2589.5|25
1646565760000|2022-03-06 11:22:40|2597.22|2589.52|2597.26|2589.56|2597.57|2589.87|2597.01|2589.31|23
1646565770000|2022-03-06 11:22:50|2597.23|2589.53|2597.25|2589.55|2597.26|2589.56|2597.16|2589.46|16
1646565780000|2022-03-06 11:23:00|2597.26|2589.56|2598.9|2591.2|2598.9|2591.2|2597.19|2589.49|26
1646565790000|2022-03-06 11:23:10|2599.22|2591.52|2599.51|2591.81|2599.66|2591.96|2599.2|2591.5|23
1646565800000|2022-03-06 11:23:20|2599.46|2591.76|2599.27|2591.57|2599.8|2592.1|2599.27|2591.57|18
1646565810000|2022-03-06 11:23:30|2599.11|2591.41|2599.23|2591.53|2599.3|2591.6|2598.59|2590.89|22
1646565820000|2022-03-06 11:23:40|2599.22|2591.52|2598.32|2590.62|2599.23|2591.53|2598.11|2590.41|24
1646565830000|2022-03-06 11:23:50|2598.4|2590.7|2599.74|2592.04|2599.74|2592.04|2598.4|2590.7|24
1646565840000|2022-03-06 11:24:00|2599.7|2592|2600.51|2592.81|2600.51|2592.81|2599.64|2591.94|26
1646565850000|2022-03-06 11:24:10|2600.55|2592.85|2601.23|2593.53|2601.23|2593.53|2600.53|2592.83|23
1646565860000|2022-03-06 11:24:20|2601.18|2593.48|2600.87|2593.17|2601.25|2593.55|2600.82|2593.12|24
1646565870000|2022-03-06 11:24:30|2600.86|2593.16|2599.74|2592.04|2600.86|2593.16|2599.69|2591.99|21
1646565880000|2022-03-06 11:24:40|2599.51|2591.81|2599.4|2591.7|2599.58|2591.88|2598.82|2591.12|27
1646565890000|2022-03-06 11:24:50|2599.39|2591.69|2600.4|2592.7|2600.4|2592.7|2599.26|2591.56|25
1646565900000|2022-03-06 11:25:00|2600.42|2592.72|2599.96|2592.26|2600.55|2592.85|2599.85|2592.15|23
1646565910000|2022-03-06 11:25:10|2599.98|2592.28|2600.36|2592.66|2600.37|2592.67|2599.49|2591.79|22
1646565920000|2022-03-06 11:25:20|2600.37|2592.67|2600.39|2592.69|2600.62|2592.92|2599.97|2592.27|22
1646565930000|2022-03-06 11:25:30|2600.36|2592.66|2600.92|2593.22|2600.97|2593.27|2600.36|2592.66|26
1646565940000|2022-03-06 11:25:40|2600.9|2593.2|2600.65|2592.95|2600.94|2593.24|2600.62|2592.92|22
1646565950000|2022-03-06 11:25:50|2600.71|2593.01|2600.06|2592.36|2600.71|2593.01|2599.91|2592.21|23
1646565960000|2022-03-06 11:26:00|2600.07|2592.37|2600.51|2592.81|2600.55|2592.85|2600.07|2592.37|12
1646565970000|2022-03-06 11:26:10|2600.49|2592.79|2599.9|2592.2|2600.58|2592.88|2599.88|2592.18|21
1646565980000|2022-03-06 11:26:20|2599.92|2592.22|2600.11|2592.41|2600.13|2592.43|2599.53|2591.83|24
1646565990000|2022-03-06 11:26:30|2600.06|2592.36|2599.36|2591.66|2600.06|2592.36|2599.34|2591.64|19
1646566000000|2022-03-06 11:26:40|2599.38|2591.68|2598.92|2591.22|2599.4|2591.7|2598.71|2591.01|26
1646566010000|2022-03-06 11:26:50|2598.9|2591.2|2598.75|2591.05|2598.98|2591.28|2598.71|2591.01|23
1646566020000|2022-03-06 11:27:00|2598.74|2591.04|2598.78|2591.08|2598.81|2591.11|2598.65|2590.95|19
1646566030000|2022-03-06 11:27:10|2598.79|2591.09|2599.29|2591.59|2599.46|2591.76|2598.66|2590.96|26
1646566040000|2022-03-06 11:27:20|2599.18|2591.48|2599.71|2592.01|2600.11|2592.41|2599.04|2591.34|23
1646566050000|2022-03-06 11:27:30|2599.75|2592.05|2599.74|2592.04|2599.76|2592.06|2599.66|2591.96|20
1646566060000|2022-03-06 11:27:40|2599.68|2591.98|2599.67|2591.97|2599.69|2591.99|2599.47|2591.77|19
1646566070000|2022-03-06 11:27:50|2599.63|2591.93|2600.43|2592.73|2600.43|2592.73|2599.63|2591.93|24
1646566080000|2022-03-06 11:28:00|2600.45|2592.75|2600.46|2592.76|2600.48|2592.78|2600.42|2592.72|15
1646566090000|2022-03-06 11:28:10|2600.47|2592.77|2600.62|2592.92|2600.68|2592.98|2600.44|2592.74|22
1646566100000|2022-03-06 11:28:20|2600.58|2592.88|2601.12|2593.42|2601.4|2593.7|2600.57|2592.87|23
1646566110000|2022-03-06 11:28:30|2601.13|2593.43|2601.37|2593.67|2601.79|2594.09|2601.12|2593.42|23
1646566120000|2022-03-06 11:28:40|2601.39|2593.69|2601.44|2593.74|2601.46|2593.76|2601.33|2593.63|14
1646566130000|2022-03-06 11:28:50|2601.45|2593.75|2600.82|2593.12|2601.48|2593.78|2600.82|2593.12|17
1646566140000|2022-03-06 11:29:00|2600.85|2593.15|2600.87|2593.17|2600.87|2593.17|2600.81|2593.11|19
1646566150000|2022-03-06 11:29:10|2600.89|2593.19|2601.85|2594.15|2602.11|2594.41|2600.89|2593.19|22
1646566160000|2022-03-06 11:29:20|2601.84|2594.14|2601.53|2593.83|2601.93|2594.23|2601.45|2593.75|20
1646566170000|2022-03-06 11:29:30|2601.54|2593.84|2602.53|2594.83|2602.54|2594.84|2601.5|2593.8|21
1646566180000|2022-03-06 11:29:40|2602.56|2594.86|2602.73|2595.03|2602.77|2595.07|2602.26|2594.56|27
1646566190000|2022-03-06 11:29:50|2602.89|2595.19|2602.89|2595.19|2602.98|2595.28|2602.55|2594.85|22
1646566200000|2022-03-06 11:30:00|2602.93|2595.23|2602.95|2595.25|2603.06|2595.36|2602.74|2595.04|24
1646566210000|2022-03-06 11:30:10|2602.97|2595.27|2603.19|2595.49|2603.24|2595.54|2602.97|2595.27|21
1646566220000|2022-03-06 11:30:20|2603.17|2595.47|2604|2596.3|2604|2596.3|2603.17|2595.47|23
1646566230000|2022-03-06 11:30:30|2603.56|2595.86|2604.14|2596.44|2604.26|2596.56|2603.11|2595.41|24
1646566240000|2022-03-06 11:30:40|2604.17|2596.47|2603.9|2596.2|2604.24|2596.54|2603.9|2596.2|24
1646566250000|2022-03-06 11:30:50|2603.95|2596.25|2604.05|2596.35|2604.19|2596.49|2603.95|2596.25|19
1646566260000|2022-03-06 11:31:00|2603.97|2596.27|2604|2596.3|2604.02|2596.32|2603.92|2596.22|18
1646566270000|2022-03-06 11:31:10|2603.99|2596.29|2603.84|2596.14|2604.08|2596.38|2603.62|2595.92|21
1646566280000|2022-03-06 11:31:20|2603.83|2596.13|2604.07|2596.37|2604.08|2596.38|2603.83|2596.13|10
1646566290000|2022-03-06 11:31:30|2604.06|2596.36|2603.97|2596.27|2604.16|2596.46|2603.84|2596.14|21
1646566300000|2022-03-06 11:31:40|2603.89|2596.19|2604.2|2596.5|2604.24|2596.54|2603.89|2596.19|15
1646566310000|2022-03-06 11:31:50|2604.21|2596.51|2604.24|2596.54|2604.31|2596.61|2604.16|2596.46|16
1646566320000|2022-03-06 11:32:00|2604.1|2596.4|2604.21|2596.51|2604.23|2596.53|2604.1|2596.4|15
1646566330000|2022-03-06 11:32:10|2604.22|2596.52|2604.17|2596.47|2604.32|2596.62|2604.11|2596.41|21
1646566340000|2022-03-06 11:32:20|2604.19|2596.49|2604.37|2596.67|2604.37|2596.67|2604.18|2596.48|13
1646566350000|2022-03-06 11:32:30|2604.38|2596.68|2604.51|2596.81|2604.53|2596.83|2604.38|2596.68|19
1646566360000|2022-03-06 11:32:40|2604.5|2596.8|2605.42|2597.72|2605.43|2597.73|2604.5|2596.8|24
1646566370000|2022-03-06 11:32:50|2605.4|2597.7|2605.43|2597.73|2605.43|2597.73|2605.34|2597.64|18
1646566380000|2022-03-06 11:33:00|2605.41|2597.71|2605.97|2598.27|2606.16|2598.46|2605.41|2597.71|21
1646566390000|2022-03-06 11:33:10|2606.05|2598.35|2608.23|2600.53|2608.23|2600.53|2606.05|2598.35|23
1646566400000|2022-03-06 11:33:20|2608.25|2600.55|2608.12|2600.42|2608.25|2600.55|2607.78|2600.08|21
1646566410000|2022-03-06 11:33:30|2608.11|2600.41|2609.5|2601.8|2609.51|2601.81|2607.97|2600.27|22
1646566420000|2022-03-06 11:33:40|2609.49|2601.79|2609.42|2601.72|2609.64|2601.94|2609.28|2601.58|21
1646566430000|2022-03-06 11:33:50|2609.39|2601.69|2611.17|2603.47|2611.17|2603.47|2609.38|2601.68|21
1646566440000|2022-03-06 11:34:00|2611.19|2603.49|2611.95|2604.25|2611.95|2604.25|2610.46|2602.76|29
1646566450000|2022-03-06 11:34:10|2611.85|2604.15|2610.04|2602.34|2611.85|2604.15|2609.92|2602.22|26
1646566460000|2022-03-06 11:34:20|2609.88|2602.18|2610.99|2603.29|2611.01|2603.31|2609.3|2601.6|27
1646566470000|2022-03-06 11:34:30|2610.96|2603.26|2610.44|2602.74|2611.13|2603.43|2610.44|2602.74|23
1646566480000|2022-03-06 11:34:40|2610.17|2602.47|2609.85|2602.15|2610.17|2602.47|2609.29|2601.59|25
1646566490000|2022-03-06 11:34:50|2609.83|2602.13|2609.56|2601.86|2609.85|2602.15|2609.52|2601.82|20
1646566500000|2022-03-06 11:35:00|2609.54|2601.84|2608.41|2600.71|2609.61|2601.91|2608.41|2600.71|20
1646566510000|2022-03-06 11:35:10|2608.38|2600.68|2607.49|2599.79|2608.38|2600.68|2606.94|2599.24|22
1646566520000|2022-03-06 11:35:20|2607.51|2599.81|2609.21|2601.51|2609.48|2601.78|2607.51|2599.81|27
1646566530000|2022-03-06 11:35:30|2609.18|2601.48|2609.44|2601.74|2609.44|2601.74|2609.16|2601.46|27
1646566540000|2022-03-06 11:35:40|2609.51|2601.81|2609.25|2601.55|2610.08|2602.38|2609.22|2601.52|23
1646566550000|2022-03-06 11:35:50|2609.39|2601.69|2609.3|2601.6|2609.85|2602.15|2609.3|2601.6|21
1646566560000|2022-03-06 11:36:00|2609.29|2601.59|2609.43|2601.73|2609.45|2601.75|2609.23|2601.53|14
1646566570000|2022-03-06 11:36:10|2609.13|2601.43|2608.62|2600.92|2609.13|2601.43|2608.48|2600.78|16
1646566580000|2022-03-06 11:36:20|2608.59|2600.89|2608.51|2600.81|2608.62|2600.92|2608.19|2600.49|25
1646566590000|2022-03-06 11:36:30|2608.5|2600.8|2608.27|2600.57|2608.62|2600.92|2608.19|2600.49|24
1646566600000|2022-03-06 11:36:40|2608.38|2600.68|2608.7|2601|2608.7|2601|2608.28|2600.58|24
1646566610000|2022-03-06 11:36:50|2608.62|2600.92|2606.97|2599.27|2608.62|2600.92|2606.97|2599.27|23
1646566620000|2022-03-06 11:37:00|2607.01|2599.31|2605.55|2597.85|2607.01|2599.31|2604.97|2597.27|29
1646566630000|2022-03-06 11:37:10|2605.3|2597.6|2605.01|2597.31|2605.3|2597.6|2604.51|2596.81|28
1646566640000|2022-03-06 11:37:20|2604.98|2597.28|2605.35|2597.65|2605.71|2598.01|2604.97|2597.27|22
1646566650000|2022-03-06 11:37:30|2605.33|2597.63|2605.13|2597.43|2605.53|2597.83|2605.13|2597.43|23
1646566660000|2022-03-06 11:37:40|2605.04|2597.34|2604.8|2597.1|2605.05|2597.35|2604.3|2596.6|24
1646566670000|2022-03-06 11:37:50|2604.83|2597.13|2605.23|2597.53|2605.23|2597.53|2604.81|2597.11|15
1646566680000|2022-03-06 11:38:00|2605.06|2597.36|2604.7|2597|2605.06|2597.36|2604.49|2596.79|25
1646566690000|2022-03-06 11:38:10|2604.71|2597.01|2605.12|2597.42|2605.39|2597.69|2604.71|2597.01|23
1646566700000|2022-03-06 11:38:20|2605.22|2597.52|2605.06|2597.36|2605.34|2597.64|2604.98|2597.28|16
1646566710000|2022-03-06 11:38:30|2605.07|2597.37|2605.38|2597.68|2605.82|2598.12|2604.87|2597.17|23
1646566720000|2022-03-06 11:38:40|2605.37|2597.67|2605.18|2597.48|2605.37|2597.67|2605.18|2597.48|17
1646566730000|2022-03-06 11:38:50|2605.22|2597.52|2605.11|2597.41|2605.22|2597.52|2604.72|2597.02|17
1646566740000|2022-03-06 11:39:00|2605.1|2597.4|2604.78|2597.08|2605.1|2597.4|2604.76|2597.06|21
1646566750000|2022-03-06 11:39:10|2604.82|2597.12|2604.69|2596.99|2605.05|2597.35|2604.69|2596.99|19
1646566760000|2022-03-06 11:39:20|2604.66|2596.96|2604.63|2596.93|2604.66|2596.96|2604.56|2596.86|16
1646566770000|2022-03-06 11:39:30|2604.6|2596.9|2605.31|2597.61|2605.31|2597.61|2604.58|2596.88|19
1646566780000|2022-03-06 11:39:40|2605.32|2597.62|2606.56|2598.86|2606.56|2598.86|2605.17|2597.47|24
1646566790000|2022-03-06 11:39:50|2606.57|2598.87|2606.27|2598.57|2606.6|2598.9|2606.23|2598.53|20
1646566800000|2022-03-06 11:40:00|2606.18|2598.48|2605.01|2597.31|2606.18|2598.48|2605.01|2597.31|19
1646566810000|2022-03-06 11:40:10|2605.11|2597.41|2605.21|2597.51|2605.3|2597.6|2605.01|2597.31|16
1646566820000|2022-03-06 11:40:20|2605.3|2597.6|2605.23|2597.53|2605.35|2597.65|2605.1|2597.4|20
1646566830000|2022-03-06 11:40:30|2605.22|2597.52|2605.25|2597.55|2606.01|2598.31|2605.19|2597.49|28
1646566840000|2022-03-06 11:40:40|2605.19|2597.49|2605.35|2597.65|2605.36|2597.66|2604.92|2597.22|22
1646566850000|2022-03-06 11:40:50|2605.32|2597.62|2605.3|2597.6|2605.36|2597.66|2605.27|2597.57|14
1646566860000|2022-03-06 11:41:00|2605.27|2597.57|2604.76|2597.06|2605.27|2597.57|2604.75|2597.05|22
1646566870000|2022-03-06 11:41:10|2604.75|2597.05|2603.58|2595.88|2604.83|2597.13|2603.47|2595.77|27
1646566880000|2022-03-06 11:41:20|2603.53|2595.83|2602.05|2594.35|2603.53|2595.83|2602.01|2594.31|23
1646566890000|2022-03-06 11:41:30|2602.2|2594.5|2602.41|2594.71|2602.54|2594.84|2602.12|2594.42|23
1646566900000|2022-03-06 11:41:40|2602.44|2594.74|2602.56|2594.86|2602.57|2594.87|2602.38|2594.68|17
1646566910000|2022-03-06 11:41:50|2602.47|2594.77|2604.8|2597.1|2604.8|2597.1|2602.43|2594.73|20
1646566920000|2022-03-06 11:42:00|2604.91|2597.21|2603.97|2596.27|2605.06|2597.36|2603.97|2596.27|21
1646566930000|2022-03-06 11:42:10|2603.87|2596.17|2603.78|2596.08|2603.87|2596.17|2603.69|2595.99|15
1646566940000|2022-03-06 11:42:20|2603.85|2596.15|2603.85|2596.15|2603.96|2596.26|2603.78|2596.08|20
1646566950000|2022-03-06 11:42:30|2603.83|2596.13|2604.22|2596.52|2604.27|2596.57|2603.81|2596.11|19
1646566960000|2022-03-06 11:42:40|2604.23|2596.53|2603.65|2595.95|2604.24|2596.54|2603.65|2595.95|17
1646566970000|2022-03-06 11:42:50|2603.57|2595.87|2603.67|2595.97|2603.74|2596.04|2603.57|2595.87|22
1646566980000|2022-03-06 11:43:00|2603.63|2595.93|2603.09|2595.39|2603.83|2596.13|2603.06|2595.36|14
1646566990000|2022-03-06 11:43:10|2603.06|2595.36|2604.07|2596.37|2604.09|2596.39|2602.64|2594.94|26
1646567000000|2022-03-06 11:43:20|2604.06|2596.36|2604.05|2596.35|2604.41|2596.71|2603.97|2596.27|18
1646567010000|2022-03-06 11:43:30|2604.07|2596.37|2603.92|2596.22|2604.08|2596.38|2603.68|2595.98|21
1646567020000|2022-03-06 11:43:40|2603.98|2596.28|2604.03|2596.33|2604.17|2596.47|2603.96|2596.26|17
1646567030000|2022-03-06 11:43:50|2604.05|2596.35|2604.72|2597.02|2604.72|2597.02|2604.02|2596.32|20
1646567040000|2022-03-06 11:44:00|2604.82|2597.12|2604.36|2596.66|2604.97|2597.27|2604.32|2596.62|17
1646567050000|2022-03-06 11:44:10|2604.28|2596.58|2604.31|2596.61|2604.31|2596.61|2604.16|2596.46|14
1646567060000|2022-03-06 11:44:20|2604.3|2596.6|2604.17|2596.47|2604.3|2596.6|2604.15|2596.45|15
1646567070000|2022-03-06 11:44:30|2604.14|2596.44|2603.87|2596.17|2604.24|2596.54|2603.83|2596.13|16
1646567080000|2022-03-06 11:44:40|2603.88|2596.18|2604.22|2596.52|2604.36|2596.66|2603.86|2596.16|22
1646567090000|2022-03-06 11:44:50|2604.48|2596.78|2604.62|2596.92|2604.69|2596.99|2604.48|2596.78|8
1646567100000|2022-03-06 11:45:00|2604.6|2596.9|2604.34|2596.64|2604.66|2596.96|2604.17|2596.47|15
1646567110000|2022-03-06 11:45:10|2604.37|2596.67|2604.77|2597.07|2604.86|2597.16|2604.34|2596.64|12
1646567120000|2022-03-06 11:45:20|2604.84|2597.14|2604.72|2597.02|2604.85|2597.15|2604.68|2596.98|13
1646567130000|2022-03-06 11:45:30|2604.74|2597.04|2604.84|2597.14|2604.84|2597.14|2604.47|2596.77|17
1646567140000|2022-03-06 11:45:40|2604.87|2597.17|2604.87|2597.17|2604.87|2597.17|2604.86|2597.16|3
1646567150000|2022-03-06 11:45:50|2604.89|2597.19|2604.75|2597.05|2604.89|2597.19|2604.71|2597.01|15
1646567160000|2022-03-06 11:46:00|2604.77|2597.07|2605.37|2597.67|2605.37|2597.67|2604.69|2596.99|25
1646567170000|2022-03-06 11:46:10|2605.45|2597.75|2606.08|2598.38|2606.37|2598.67|2605.45|2597.75|19
1646567180000|2022-03-06 11:46:20|2606.09|2598.39|2606.39|2598.69|2606.75|2599.05|2606|2598.3|22
1646567190000|2022-03-06 11:46:30|2606.42|2598.72|2607.33|2599.63|2607.46|2599.76|2606.42|2598.72|22
1646567200000|2022-03-06 11:46:40|2607.26|2599.56|2607.54|2599.84|2607.54|2599.84|2607.26|2599.56|20
1646567210000|2022-03-06 11:46:50|2607.52|2599.82|2607.59|2599.89|2607.61|2599.91|2607.5|2599.8|17
1646567220000|2022-03-06 11:47:00|2607.55|2599.85|2607.26|2599.56|2607.55|2599.85|2607.19|2599.49|20
1646567230000|2022-03-06 11:47:10|2607.29|2599.59|2606.69|2598.99|2607.29|2599.59|2606.34|2598.64|20
1646567240000|2022-03-06 11:47:20|2606.67|2598.97|2607.62|2599.92|2607.62|2599.92|2606.45|2598.75|24
1646567250000|2022-03-06 11:47:30|2607.6|2599.9|2607.81|2600.11|2607.85|2600.15|2607.51|2599.81|20
1646567260000|2022-03-06 11:47:40|2607.77|2600.07|2607.95|2600.25|2607.98|2600.28|2607.77|2600.07|10
1646567270000|2022-03-06 11:47:50|2607.91|2600.21|2608.05|2600.35|2608.12|2600.42|2607.91|2600.21|16
1646567280000|2022-03-06 11:48:00|2608|2600.3|2608.46|2600.76|2608.76|2601.06|2607.95|2600.25|24
1646567290000|2022-03-06 11:48:10|2608.43|2600.73|2609.04|2601.34|2609.04|2601.34|2608.3|2600.6|28
1646567300000|2022-03-06 11:48:20|2609.02|2601.32|2609.68|2601.98|2609.77|2602.07|2609.02|2601.32|17
1646567310000|2022-03-06 11:48:30|2609.7|2602|2609.08|2601.38|2609.75|2602.05|2609.08|2601.38|22
1646567320000|2022-03-06 11:48:40|2608.9|2601.2|2609.69|2601.99|2609.69|2601.99|2608.73|2601.03|25
1646567330000|2022-03-06 11:48:50|2609.7|2602|2609.63|2601.93|2609.71|2602.01|2609.5|2601.8|20
1646567340000|2022-03-06 11:49:00|2609.95|2602.25|2609.78|2602.08|2610.21|2602.51|2609.73|2602.03|23
1646567350000|2022-03-06 11:49:10|2609.77|2602.07|2609.4|2601.7|2609.81|2602.11|2609.27|2601.57|20
1646567360000|2022-03-06 11:49:20|2609.3|2601.6|2609.28|2601.58|2609.69|2601.99|2609.27|2601.57|19
1646567370000|2022-03-06 11:49:30|2609.26|2601.56|2609.05|2601.35|2609.32|2601.62|2609.05|2601.35|17
1646567380000|2022-03-06 11:49:40|2609.12|2601.42|2609.87|2602.17|2609.9|2602.2|2609.12|2601.42|24
1646567390000|2022-03-06 11:49:50|2609.91|2602.21|2609.92|2602.22|2609.96|2602.26|2609.86|2602.16|20
1646567400000|2022-03-06 11:50:00|2609.94|2602.24|2609.11|2601.41|2609.94|2602.24|2609.1|2601.4|18
1646567410000|2022-03-06 11:50:10|2609.1|2601.4|2609.24|2601.54|2609.28|2601.58|2609.06|2601.36|13
1646567420000|2022-03-06 11:50:20|2609.06|2601.36|2609.47|2601.77|2609.47|2601.77|2609.05|2601.35|14
1646567430000|2022-03-06 11:50:30|2609.51|2601.81|2610.36|2602.66|2610.43|2602.73|2609.51|2601.81|20
1646567440000|2022-03-06 11:50:40|2610.4|2602.7|2610.01|2602.31|2610.47|2602.77|2609.99|2602.29|22
1646567450000|2022-03-06 11:50:50|2610.03|2602.33|2610.16|2602.46|2610.19|2602.49|2610|2602.3|24
1646567460000|2022-03-06 11:51:00|2610.17|2602.47|2610.29|2602.59|2610.29|2602.59|2609.72|2602.02|21
1646567470000|2022-03-06 11:51:10|2610.26|2602.56|2610.27|2602.57|2610.28|2602.58|2610.18|2602.48|14
1646567480000|2022-03-06 11:51:20|2610.25|2602.55|2610.56|2602.86|2610.61|2602.91|2610.24|2602.54|15
1646567490000|2022-03-06 11:51:30|2610.59|2602.89|2610.81|2603.11|2610.81|2603.11|2610.57|2602.87|12
1646567500000|2022-03-06 11:51:40|2610.98|2603.28|2611.83|2604.13|2611.83|2604.13|2610.98|2603.28|21
1646567510000|2022-03-06 11:51:50|2611.88|2604.18|2612.03|2604.33|2612.57|2604.87|2611.88|2604.18|22
1646567520000|2022-03-06 11:52:00|2611.98|2604.28|2611.4|2603.7|2612.07|2604.37|2611.15|2603.45|20
1646567530000|2022-03-06 11:52:10|2611.36|2603.66|2610.91|2603.21|2611.36|2603.66|2610.57|2602.87|25
1646567540000|2022-03-06 11:52:20|2610.92|2603.22|2610.86|2603.16|2611|2603.3|2610.86|2603.16|21
1646567550000|2022-03-06 11:52:30|2611|2603.3|2611.58|2603.88|2611.64|2603.94|2610.99|2603.29|24
1646567560000|2022-03-06 11:52:40|2611.39|2603.69|2611.29|2603.59|2611.42|2603.72|2610.77|2603.07|21
1646567570000|2022-03-06 11:52:50|2611.16|2603.46|2611.23|2603.53|2611.29|2603.59|2611.01|2603.31|20
1646567580000|2022-03-06 11:53:00|2611.31|2603.61|2611.31|2603.61|2611.34|2603.64|2611.21|2603.51|17
1646567590000|2022-03-06 11:53:10|2611.3|2603.6|2611.44|2603.74|2611.44|2603.74|2611.25|2603.55|6
1646567600000|2022-03-06 11:53:20|2611.42|2603.72|2611.36|2603.66|2611.49|2603.79|2611.17|2603.47|25
1646567610000|2022-03-06 11:53:30|2611.43|2603.73|2611.56|2603.86|2611.91|2604.21|2611.35|2603.65|20
1646567620000|2022-03-06 11:53:40|2611.55|2603.85|2611.7|2604|2611.71|2604.01|2611.55|2603.85|16
1646567630000|2022-03-06 11:53:50|2611.69|2603.99|2611.78|2604.08|2611.8|2604.1|2611.56|2603.86|19
1646567640000|2022-03-06 11:54:00|2611.77|2604.07|2611.74|2604.04|2611.79|2604.09|2611.7|2604|16
1646567650000|2022-03-06 11:54:10|2611.73|2604.03|2612.06|2604.36|2612.06|2604.36|2611.65|2603.95|15
1646567660000|2022-03-06 11:54:20|2612.07|2604.37|2612.43|2604.73|2612.55|2604.85|2612.07|2604.37|14
1646567670000|2022-03-06 11:54:30|2612.41|2604.71|2611.9|2604.2|2612.44|2604.74|2611.87|2604.17|14
1646567680000|2022-03-06 11:54:40|2611.88|2604.18|2611.97|2604.27|2612.12|2604.42|2611.88|2604.18|21
1646567690000|2022-03-06 11:54:50|2611.96|2604.26|2612.09|2604.39|2612.12|2604.42|2611.69|2603.99|21
1646567700000|2022-03-06 11:55:00|2612.08|2604.38|2612.1|2604.4|2612.22|2604.52|2612.04|2604.34|24
1646567710000|2022-03-06 11:55:10|2612.04|2604.34|2611.75|2604.05|2612.06|2604.36|2611.65|2603.95|23
1646567720000|2022-03-06 11:55:20|2611.83|2604.13|2611.61|2603.91|2611.97|2604.27|2611.6|2603.9|18
1646567730000|2022-03-06 11:55:30|2611.59|2603.89|2611.66|2603.96|2611.69|2603.99|2611.51|2603.81|22
1646567740000|2022-03-06 11:55:40|2611.67|2603.97|2611.62|2603.92|2611.67|2603.97|2611.57|2603.87|19
1646567750000|2022-03-06 11:55:50|2611.61|2603.91|2611.28|2603.58|2611.62|2603.92|2611.1|2603.4|26
1646567760000|2022-03-06 11:56:00|2611.2|2603.5|2611.32|2603.62|2611.88|2604.18|2611.02|2603.32|23
1646567770000|2022-03-06 11:56:10|2611.33|2603.63|2611.26|2603.56|2611.42|2603.72|2611.26|2603.56|25
1646567780000|2022-03-06 11:56:20|2611.25|2603.55|2611.22|2603.52|2611.28|2603.58|2611.15|2603.45|13
1646567790000|2022-03-06 11:56:30|2611.23|2603.53|2611.32|2603.62|2611.33|2603.63|2611.2|2603.5|17
1646567800000|2022-03-06 11:56:40|2611.29|2603.59|2611.36|2603.66|2611.38|2603.68|2611.27|2603.57|10
1646567810000|2022-03-06 11:56:50|2611.41|2603.71|2611.04|2603.34|2611.41|2603.71|2610.98|2603.28|18
1646567820000|2022-03-06 11:57:00|2611.06|2603.36|2611.05|2603.35|2611.37|2603.67|2611.05|2603.35|21
1646567830000|2022-03-06 11:57:10|2611.03|2603.33|2610.59|2602.89|2611.03|2603.33|2610.35|2602.65|18
1646567840000|2022-03-06 11:57:20|2610.6|2602.9|2610.9|2603.2|2611.02|2603.32|2610.59|2602.89|27
1646567850000|2022-03-06 11:57:30|2610.91|2603.21|2611.08|2603.38|2611.4|2603.7|2610.87|2603.17|22
1646567860000|2022-03-06 11:57:40|2611.14|2603.44|2611.12|2603.42|2611.24|2603.54|2611.07|2603.37|24
1646567870000|2022-03-06 11:57:50|2611.1|2603.4|2610.96|2603.26|2611.12|2603.42|2610.82|2603.12|22
1646567880000|2022-03-06 11:58:00|2610.95|2603.25|2610.92|2603.22|2610.96|2603.26|2610.52|2602.82|27
1646567890000|2022-03-06 11:58:10|2610.97|2603.27|2611.19|2603.49|2611.2|2603.5|2610.97|2603.27|19
1646567900000|2022-03-06 11:58:20|2611.17|2603.47|2611.44|2603.74|2611.49|2603.79|2611.17|2603.47|25
1646567910000|2022-03-06 11:58:30|2611.39|2603.69|2611.51|2603.81|2611.53|2603.83|2611.39|2603.69|14
1646567920000|2022-03-06 11:58:40|2611.59|2603.89|2611.65|2603.95|2611.72|2604.02|2611.59|2603.89|15
1646567930000|2022-03-06 11:58:50|2611.55|2603.85|2611.67|2603.97|2611.74|2604.04|2611.53|2603.83|15
1646567940000|2022-03-06 11:59:00|2611.33|2603.63|2611.81|2604.11|2612.21|2604.51|2611.33|2603.63|19
1646567950000|2022-03-06 11:59:10|2611.67|2603.97|2611.69|2603.99|2611.69|2603.99|2611.37|2603.67|16
1646567960000|2022-03-06 11:59:20|2611.64|2603.94|2611.79|2604.09|2611.8|2604.1|2611.54|2603.84|17
1646567970000|2022-03-06 11:59:30|2611.88|2604.18|2612.19|2604.49|2612.19|2604.49|2611.75|2604.05|16
1646567980000|2022-03-06 11:59:40|2612.26|2604.56|2612.56|2604.86|2612.78|2605.08|2612.26|2604.56|22
1646567990000|2022-03-06 11:59:50|2612.57|2604.87|2612.53|2604.83|2612.63|2604.93|2612.43|2604.73|19
1646568000000|2022-03-06 12:00:00|2612.49|2604.79|2612.08|2604.38|2612.56|2604.86|2611.89|2604.19|26
1646568010000|2022-03-06 12:00:10|2612.06|2604.36|2612.49|2604.79|2612.49|2604.79|2612.06|2604.36|24
1646568020000|2022-03-06 12:00:20|2612.54|2604.84|2612.81|2605.11|2613.01|2605.31|2612.54|2604.84|21
1646568030000|2022-03-06 12:00:30|2612.82|2605.12|2613.88|2606.18|2613.9|2606.2|2612.82|2605.12|23
1646568040000|2022-03-06 12:00:40|2613.89|2606.19|2614.71|2607.01|2614.78|2607.08|2613.89|2606.19|23
1646568050000|2022-03-06 12:00:50|2614.73|2607.03|2615.62|2607.92|2615.62|2607.92|2614.72|2607.02|19
1646568060000|2022-03-06 12:01:00|2615.63|2607.93|2616.26|2608.56|2616.7|2609|2615.63|2607.93|24
1646568070000|2022-03-06 12:01:10|2616.11|2608.41|2615.72|2608.02|2616.29|2608.59|2615.72|2608.02|20
1646568080000|2022-03-06 12:01:20|2615.71|2608.01|2615.66|2607.96|2615.75|2608.05|2615.66|2607.96|18
1646568090000|2022-03-06 12:01:30|2615.65|2607.95|2615.63|2607.93|2615.74|2608.04|2615.57|2607.87|21
1646568100000|2022-03-06 12:01:40|2615.64|2607.94|2615.76|2608.06|2615.76|2608.06|2615.61|2607.91|18
1646568110000|2022-03-06 12:01:50|2615.77|2608.07|2617.22|2609.52|2617.23|2609.53|2615.77|2608.07|21
1646568120000|2022-03-06 12:02:00|2617.3|2609.6|2618.21|2610.51|2618.36|2610.66|2617.3|2609.6|26
1646568130000|2022-03-06 12:02:10|2618.23|2610.53|2618.6|2610.9|2618.63|2610.93|2618.21|2610.51|19
1646568140000|2022-03-06 12:02:20|2618.52|2610.82|2618.52|2610.82|2618.6|2610.9|2618.38|2610.68|20
1646568150000|2022-03-06 12:02:30|2618.53|2610.83|2618.77|2611.07|2618.77|2611.07|2618.53|2610.83|9
1646568160000|2022-03-06 12:02:40|2618.79|2611.09|2618.73|2611.03|2618.86|2611.16|2618.68|2610.98|11
1646568170000|2022-03-06 12:02:50|2618.72|2611.02|2618.77|2611.07|2618.89|2611.19|2618.72|2611.02|15
1646568180000|2022-03-06 12:03:00|2618.78|2611.08|2618.87|2611.17|2618.95|2611.25|2618.78|2611.08|20
1646568190000|2022-03-06 12:03:10|2618.95|2611.25|2618.44|2610.74|2618.97|2611.27|2618.16|2610.46|22
1646568200000|2022-03-06 12:03:20|2618.48|2610.78|2618.4|2610.7|2618.48|2610.78|2618.31|2610.61|16
1646568210000|2022-03-06 12:03:30|2618.39|2610.69|2619|2611.3|2619.11|2611.41|2618.39|2610.69|20
1646568220000|2022-03-06 12:03:40|2618.99|2611.29|2619.04|2611.34|2619.04|2611.34|2618.89|2611.19|15
1646568230000|2022-03-06 12:03:50|2619.05|2611.35|2619.12|2611.42|2619.12|2611.42|2618.98|2611.28|18
1646568240000|2022-03-06 12:04:00|2619.13|2611.43|2620.34|2612.64|2620.34|2612.64|2619.13|2611.43|23
1646568250000|2022-03-06 12:04:10|2620.4|2612.7|2620.32|2612.62|2620.4|2612.7|2620.04|2612.34|23
1646568260000|2022-03-06 12:04:20|2620.46|2612.76|2620.55|2612.85|2620.61|2612.91|2620.3|2612.6|26
1646568270000|2022-03-06 12:04:30|2620.74|2613.04|2620.29|2612.59|2620.74|2613.04|2620.25|2612.55|18
1646568280000|2022-03-06 12:04:40|2620.31|2612.61|2620.46|2612.76|2620.54|2612.84|2620.31|2612.61|25
1646568290000|2022-03-06 12:04:50|2620.45|2612.75|2620.2|2612.5|2620.45|2612.75|2620.13|2612.43|17
1646568300000|2022-03-06 12:05:00|2620.17|2612.47|2620.12|2612.42|2620.2|2612.5|2619.99|2612.29|23
1646568310000|2022-03-06 12:05:10|2620.04|2612.34|2619.99|2612.29|2620.08|2612.38|2619.99|2612.29|19
1646568320000|2022-03-06 12:05:20|2620.18|2612.48|2620.02|2612.32|2620.62|2612.92|2619.8|2612.1|28
1646568330000|2022-03-06 12:05:30|2620.03|2612.33|2619.4|2611.7|2620.05|2612.35|2619.32|2611.62|20
1646568340000|2022-03-06 12:05:40|2619.35|2611.65|2619.72|2612.02|2619.96|2612.26|2619.35|2611.65|22
1646568350000|2022-03-06 12:05:50|2619.73|2612.03|2619.82|2612.12|2619.92|2612.22|2619.65|2611.95|16
1646568360000|2022-03-06 12:06:00|2619.88|2612.18|2619.83|2612.13|2619.91|2612.21|2619.77|2612.07|17
1646568370000|2022-03-06 12:06:10|2619.93|2612.23|2619.16|2611.46|2619.93|2612.23|2619.16|2611.46|23
1646568380000|2022-03-06 12:06:20|2619.13|2611.43|2619.17|2611.47|2619.36|2611.66|2618.6|2610.9|23
1646568390000|2022-03-06 12:06:30|2619.07|2611.37|2618.43|2610.73|2619.07|2611.37|2618.33|2610.63|25
1646568400000|2022-03-06 12:06:40|2618.4|2610.7|2617.17|2609.47|2618.42|2610.72|2617.17|2609.47|25
1646568410000|2022-03-06 12:06:50|2617.11|2609.41|2616.71|2609.01|2617.16|2609.46|2616.64|2608.94|24
1646568420000|2022-03-06 12:07:00|2616.53|2608.83|2617.06|2609.36|2617.09|2609.39|2616.53|2608.83|24
1646568430000|2022-03-06 12:07:10|2617.05|2609.35|2615.21|2607.51|2617.05|2609.35|2615.21|2607.51|21
1646568440000|2022-03-06 12:07:20|2615.19|2607.49|2614.86|2607.16|2615.19|2607.49|2614.68|2606.98|24
1646568450000|2022-03-06 12:07:30|2614.85|2607.15|2616.37|2608.67|2616.37|2608.67|2614.85|2607.15|24
1646568460000|2022-03-06 12:07:40|2616.39|2608.69|2617.38|2609.68|2617.46|2609.76|2616.39|2608.69|21
1646568470000|2022-03-06 12:07:50|2617.39|2609.69|2617.46|2609.76|2617.47|2609.77|2617.36|2609.66|12
1646568480000|2022-03-06 12:08:00|2617.36|2609.66|2615.5|2607.8|2617.36|2609.66|2615.49|2607.79|27
1646568490000|2022-03-06 12:08:10|2615.57|2607.87|2616.38|2608.68|2616.38|2608.68|2615.55|2607.85|25
1646568500000|2022-03-06 12:08:20|2616.39|2608.69|2616.24|2608.54|2616.8|2609.1|2616.24|2608.54|23
1646568510000|2022-03-06 12:08:30|2616.11|2608.41|2615.97|2608.27|2616.11|2608.41|2615.81|2608.11|24
1646568520000|2022-03-06 12:08:40|2615.93|2608.23|2616.01|2608.31|2616.03|2608.33|2615.9|2608.2|22
1646568530000|2022-03-06 12:08:50|2615.95|2608.25|2615.98|2608.28|2616.06|2608.36|2615.94|2608.24|20
1646568540000|2022-03-06 12:09:00|2615.96|2608.26|2615.68|2607.98|2615.96|2608.26|2615.48|2607.78|20
1646568550000|2022-03-06 12:09:10|2615.87|2608.17|2615.87|2608.17|2616.14|2608.44|2615.86|2608.16|20
1646568560000|2022-03-06 12:09:20|2615.88|2608.18|2615.76|2608.06|2616.33|2608.63|2615.55|2607.85|26
1646568570000|2022-03-06 12:09:30|2615.55|2607.85|2614.8|2607.1|2615.78|2608.08|2614.8|2607.1|22
1646568580000|2022-03-06 12:09:40|2614.88|2607.18|2615.02|2607.32|2615.14|2607.44|2614.76|2607.06|25
1646568590000|2022-03-06 12:09:50|2615.03|2607.33|2614.72|2607.02|2615.03|2607.33|2614.62|2606.92|21
1646568600000|2022-03-06 12:10:00|2614.74|2607.04|2614.56|2606.86|2614.74|2607.04|2614.56|2606.86|20
1646568610000|2022-03-06 12:10:10|2614.55|2606.85|2613.52|2605.82|2614.61|2606.91|2613.37|2605.67|24
1646568620000|2022-03-06 12:10:20|2613.55|2605.85|2613.48|2605.78|2613.6|2605.9|2613.46|2605.76|20
1646568630000|2022-03-06 12:10:30|2613.4|2605.7|2614.63|2606.93|2614.63|2606.93|2613.4|2605.7|22
1646568640000|2022-03-06 12:10:40|2614.87|2607.17|2615.14|2607.44|2615.18|2607.48|2614.87|2607.17|16
1646568650000|2022-03-06 12:10:50|2615.13|2607.43|2614.92|2607.22|2615.27|2607.57|2614.92|2607.22|18
1646568660000|2022-03-06 12:11:00|2614.89|2607.19|2615.02|2607.32|2615.13|2607.43|2614.82|2607.12|21
1646568670000|2022-03-06 12:11:10|2615.07|2607.37|2615.05|2607.35|2615.11|2607.41|2614.96|2607.26|19
1646568680000|2022-03-06 12:11:20|2615.01|2607.31|2614.6|2606.9|2615.02|2607.32|2614.37|2606.67|22
1646568690000|2022-03-06 12:11:30|2614.59|2606.89|2614.34|2606.64|2614.59|2606.89|2613.98|2606.28|21
1646568700000|2022-03-06 12:11:40|2614.4|2606.7|2614.34|2606.64|2614.4|2606.7|2614.33|2606.63|13
1646568710000|2022-03-06 12:11:50|2614.4|2606.7|2614.11|2606.41|2614.4|2606.7|2614.11|2606.41|20
1646568720000|2022-03-06 12:12:00|2614.13|2606.43|2613.57|2605.87|2614.13|2606.43|2613.26|2605.56|24
1646568730000|2022-03-06 12:12:10|2613.54|2605.84|2613.66|2605.96|2613.71|2606.01|2613.48|2605.78|22
1646568740000|2022-03-06 12:12:20|2613.64|2605.94|2613.65|2605.95|2613.75|2606.05|2613.54|2605.84|23
1646568750000|2022-03-06 12:12:30|2613.59|2605.89|2613.56|2605.86|2613.62|2605.92|2613.53|2605.83|17
1646568760000|2022-03-06 12:12:40|2613.62|2605.92|2613.63|2605.93|2613.64|2605.94|2613.53|2605.83|21
1646568770000|2022-03-06 12:12:50|2613.61|2605.91|2613.57|2605.87|2613.63|2605.93|2613.53|2605.83|17
1646568780000|2022-03-06 12:13:00|2613.53|2605.83|2612.92|2605.22|2613.6|2605.9|2612.79|2605.09|22
1646568790000|2022-03-06 12:13:10|2612.95|2605.25|2612.86|2605.16|2612.98|2605.28|2612.81|2605.11|23
1646568800000|2022-03-06 12:13:20|2612.83|2605.13|2612.7|2605|2612.99|2605.29|2612.7|2605|12
1646568810000|2022-03-06 12:13:30|2612.67|2604.97|2611.22|2603.52|2612.68|2604.98|2611.16|2603.46|23
1646568820000|2022-03-06 12:13:40|2611.24|2603.54|2612.13|2604.43|2612.13|2604.43|2611.22|2603.52|23
1646568830000|2022-03-06 12:13:50|2612.24|2604.54|2612.75|2605.05|2612.77|2605.07|2612.24|2604.54|20
1646568840000|2022-03-06 12:14:00|2612.83|2605.13|2612.94|2605.24|2613.29|2605.59|2612.81|2605.11|23
1646568850000|2022-03-06 12:14:10|2612.95|2605.25|2612.53|2604.83|2613.01|2605.31|2612.53|2604.83|19
1646568860000|2022-03-06 12:14:20|2612.64|2604.94|2612.31|2604.61|2612.69|2604.99|2612.14|2604.44|12
1646568870000|2022-03-06 12:14:30|2612.3|2604.6|2612.28|2604.58|2612.34|2604.64|2611.77|2604.07|22
1646568880000|2022-03-06 12:14:40|2612.17|2604.47|2611.83|2604.13|2612.17|2604.47|2611.78|2604.08|25
1646568890000|2022-03-06 12:14:50|2611.93|2604.23|2611.73|2604.03|2611.94|2604.24|2611.66|2603.96|17
1646568900000|2022-03-06 12:15:00|2611.71|2604.01|2611.94|2604.24|2612.17|2604.47|2611.65|2603.95|21
1646568910000|2022-03-06 12:15:10|2611.91|2604.21|2611.84|2604.14|2612.16|2604.46|2611.73|2604.03|18
1646568920000|2022-03-06 12:15:20|2611.83|2604.13|2612.24|2604.54|2612.24|2604.54|2611.8|2604.1|20
1646568930000|2022-03-06 12:15:30|2612.34|2604.64|2612.19|2604.49|2612.45|2604.75|2612.19|2604.49|15
1646568940000|2022-03-06 12:15:40|2612.2|2604.5|2612.12|2604.42|2612.23|2604.53|2612.12|2604.42|7
1646568950000|2022-03-06 12:15:50|2612.14|2604.44|2611.36|2603.66|2612.14|2604.44|2611.19|2603.49|23
1646568960000|2022-03-06 12:16:00|2611.35|2603.65|2610.34|2602.64|2611.43|2603.73|2610.22|2602.52|26
1646568970000|2022-03-06 12:16:10|2610.35|2602.65|2610.53|2602.83|2610.57|2602.87|2610.27|2602.57|21
1646568980000|2022-03-06 12:16:20|2610.51|2602.81|2610.68|2602.98|2610.68|2602.98|2610.11|2602.41|17
1646568990000|2022-03-06 12:16:30|2610.89|2603.19|2611.52|2603.82|2611.85|2604.15|2610.89|2603.19|21
1646569000000|2022-03-06 12:16:40|2611.43|2603.73|2611.25|2603.55|2611.56|2603.86|2611.25|2603.55|23
1646569010000|2022-03-06 12:16:50|2611.21|2603.51|2610.43|2602.73|2611.27|2603.57|2610.43|2602.73|16
1646569020000|2022-03-06 12:17:00|2610.63|2602.93|2610.76|2603.06|2610.76|2603.06|2610.24|2602.54|25
1646569030000|2022-03-06 12:17:10|2610.74|2603.04|2610.94|2603.24|2610.99|2603.29|2610.7|2603|15
1646569040000|2022-03-06 12:17:20|2610.92|2603.22|2610.67|2602.97|2610.92|2603.22|2610.63|2602.93|24
1646569050000|2022-03-06 12:17:30|2610.7|2603|2611|2603.3|2611.23|2603.53|2610.62|2602.92|18
1646569060000|2022-03-06 12:17:40|2611.01|2603.31|2610.97|2603.27|2611.01|2603.31|2610.78|2603.08|25
1646569070000|2022-03-06 12:17:50|2610.95|2603.25|2611.01|2603.31|2611.04|2603.34|2610.94|2603.24|15
1646569080000|2022-03-06 12:18:00|2610.88|2603.18|2610.96|2603.26|2610.96|2603.26|2610.66|2602.96|23
1646569090000|2022-03-06 12:18:10|2610.94|2603.24|2611.32|2603.62|2611.32|2603.62|2610.93|2603.23|21
1646569100000|2022-03-06 12:18:20|2611.25|2603.55|2612.14|2604.44|2612.14|2604.44|2611.25|2603.55|22
1646569110000|2022-03-06 12:18:30|2612.21|2604.51|2612.57|2604.87|2612.57|2604.87|2612.18|2604.48|16
1646569120000|2022-03-06 12:18:40|2612.71|2605.01|2612.16|2604.46|2613.16|2605.46|2612.16|2604.46|26
1646569130000|2022-03-06 12:18:50|2612.26|2604.56|2612.25|2604.55|2612.3|2604.6|2611.91|2604.21|26
1646569140000|2022-03-06 12:19:00|2612.24|2604.54|2612.15|2604.45|2612.25|2604.55|2611.81|2604.11|20
1646569150000|2022-03-06 12:19:10|2612.16|2604.46|2613|2605.3|2613.06|2605.36|2612.16|2604.46|23
1646569160000|2022-03-06 12:19:20|2612.96|2605.26|2612.96|2605.26|2613.26|2605.56|2612.96|2605.26|25
1646569170000|2022-03-06 12:19:30|2612.82|2605.12|2612.84|2605.14|2612.9|2605.2|2612.75|2605.05|22
1646569180000|2022-03-06 12:19:40|2612.94|2605.24|2612.82|2605.12|2612.94|2605.24|2612.81|2605.11|20
1646569190000|2022-03-06 12:19:50|2612.87|2605.17|2612.89|2605.19|2612.93|2605.23|2612.81|2605.11|21
1646569200000|2022-03-06 12:20:00|2612.81|2605.11|2612.26|2604.56|2612.89|2605.19|2612.2|2604.5|21
1646569210000|2022-03-06 12:20:10|2612.29|2604.59|2613.2|2605.5|2613.32|2605.62|2612.29|2604.59|20
1646569220000|2022-03-06 12:20:20|2613.16|2605.46|2613|2605.3|2613.19|2605.49|2612.97|2605.27|13
1646569230000|2022-03-06 12:20:30|2612.99|2605.29|2612.69|2604.99|2613.04|2605.34|2612.51|2604.81|19
1646569240000|2022-03-06 12:20:40|2612.72|2605.02|2612.68|2604.98|2613.43|2605.73|2612.67|2604.97|23
1646569250000|2022-03-06 12:20:50|2612.66|2604.96|2612.96|2605.26|2612.96|2605.26|2612.57|2604.87|22
1646569260000|2022-03-06 12:21:00|2613|2605.3|2613.81|2606.11|2613.81|2606.11|2613|2605.3|26
1646569270000|2022-03-06 12:21:10|2613.78|2606.08|2613.79|2606.09|2613.9|2606.2|2613.74|2606.04|25
1646569280000|2022-03-06 12:21:20|2613.99|2606.29|2614.32|2606.62|2614.85|2607.15|2613.99|2606.29|23
1646569290000|2022-03-06 12:21:30|2614.02|2606.32|2614.3|2606.6|2614.31|2606.61|2614.02|2606.32|23
1646569300000|2022-03-06 12:21:40|2614.33|2606.63|2612.96|2605.26|2614.62|2606.92|2612.96|2605.26|24
1646569310000|2022-03-06 12:21:50|2612.99|2605.29|2613.09|2605.39|2613.13|2605.43|2612.99|2605.29|20
1646569320000|2022-03-06 12:22:00|2613.08|2605.38|2614.31|2606.61|2614.38|2606.68|2613.08|2605.38|27
1646569330000|2022-03-06 12:22:10|2614.3|2606.6|2614.9|2607.2|2614.9|2607.2|2613.93|2606.23|23
1646569340000|2022-03-06 12:22:20|2614.93|2607.23|2614.75|2607.05|2614.97|2607.27|2614.56|2606.86|23
1646569350000|2022-03-06 12:22:30|2614.98|2607.28|2615.16|2607.46|2615.35|2607.65|2614.7|2607|28
1646569360000|2022-03-06 12:22:40|2615.21|2607.51|2615.28|2607.58|2615.79|2608.09|2615.21|2607.51|25
1646569370000|2022-03-06 12:22:50|2615.26|2607.56|2616.99|2609.29|2616.99|2609.29|2615.26|2607.56|25
1646569380000|2022-03-06 12:23:00|2616.92|2609.22|2619.59|2611.89|2619.8|2612.1|2616.92|2609.22|28
1646569390000|2022-03-06 12:23:10|2619.43|2611.73|2619.17|2611.47|2619.43|2611.73|2617.68|2609.98|29
1646569400000|2022-03-06 12:23:20|2619.2|2611.5|2618.08|2610.38|2619.2|2611.5|2617.45|2609.75|25
1646569410000|2022-03-06 12:23:30|2618.06|2610.36|2617.4|2609.7|2618.98|2611.28|2617.4|2609.7|28
1646569420000|2022-03-06 12:23:40|2617.31|2609.61|2617.14|2609.44|2617.54|2609.84|2617.01|2609.31|27
1646569430000|2022-03-06 12:23:50|2617.16|2609.46|2616.8|2609.1|2617.16|2609.46|2616.42|2608.72|26
1646569440000|2022-03-06 12:24:00|2616.72|2609.02|2614.66|2606.96|2616.72|2609.02|2614.57|2606.87|24
1646569450000|2022-03-06 12:24:10|2614.73|2607.03|2615.69|2607.99|2615.96|2608.26|2614.73|2607.03|24
1646569460000|2022-03-06 12:24:20|2615.68|2607.98|2615.35|2607.65|2615.68|2607.98|2614.86|2607.16|26
1646569470000|2022-03-06 12:24:30|2615.21|2607.51|2614.3|2606.6|2615.24|2607.54|2614.3|2606.6|23
1646569480000|2022-03-06 12:24:40|2614.27|2606.57|2614.58|2606.88|2614.66|2606.96|2614.26|2606.56|17
1646569490000|2022-03-06 12:24:50|2614.27|2606.57|2615.09|2607.39|2615.09|2607.39|2614.04|2606.34|18
1646569500000|2022-03-06 12:25:00|2615.16|2607.46|2615.97|2608.27|2615.97|2608.27|2615.16|2607.46|22
1646569510000|2022-03-06 12:25:10|2615.94|2608.24|2615.89|2608.19|2615.96|2608.26|2615.45|2607.75|22
1646569520000|2022-03-06 12:25:20|2615.9|2608.2|2615.46|2607.76|2615.9|2608.2|2615.46|2607.76|21
1646569530000|2022-03-06 12:25:30|2615.07|2607.37|2615.48|2607.78|2615.6|2607.9|2615.04|2607.34|18
1646569540000|2022-03-06 12:25:40|2615.49|2607.79|2614.82|2607.12|2615.51|2607.81|2614.76|2607.06|15
1646569550000|2022-03-06 12:25:50|2614.84|2607.14|2614.49|2606.79|2614.84|2607.14|2614.41|2606.71|20
1646569560000|2022-03-06 12:26:00|2614.5|2606.8|2614.49|2606.79|2614.53|2606.83|2614.47|2606.77|11
1646569570000|2022-03-06 12:26:10|2614.47|2606.77|2615.28|2607.58|2615.28|2607.58|2614.46|2606.76|18
1646569580000|2022-03-06 12:26:20|2615.31|2607.61|2615.41|2607.71|2615.49|2607.79|2615.19|2607.49|15
1646569590000|2022-03-06 12:26:30|2615.42|2607.72|2615.11|2607.41|2615.42|2607.72|2615|2607.3|25
1646569600000|2022-03-06 12:26:40|2615.13|2607.43|2615.29|2607.59|2615.31|2607.61|2615.11|2607.41|15
1646569610000|2022-03-06 12:26:50|2615.23|2607.53|2615.03|2607.33|2615.24|2607.54|2614.99|2607.29|15
1646569620000|2022-03-06 12:27:00|2615.12|2607.42|2615.86|2608.16|2615.94|2608.24|2615.12|2607.42|23
1646569630000|2022-03-06 12:27:10|2615.97|2608.27|2617.63|2609.93|2617.63|2609.93|2615.88|2608.18|25
1646569640000|2022-03-06 12:27:20|2617.62|2609.92|2618.03|2610.33|2618.06|2610.36|2617.54|2609.84|23
1646569650000|2022-03-06 12:27:30|2617.98|2610.28|2616.57|2608.87|2618.05|2610.35|2616.22|2608.52|27
1646569660000|2022-03-06 12:27:40|2616.5|2608.8|2616.9|2609.2|2616.92|2609.22|2616.5|2608.8|17
1646569670000|2022-03-06 12:27:50|2616.88|2609.18|2617.58|2609.88|2617.69|2609.99|2616.88|2609.18|23
1646569680000|2022-03-06 12:28:00|2617.59|2609.89|2617.43|2609.73|2617.6|2609.9|2617.18|2609.48|13
1646569690000|2022-03-06 12:28:10|2617.59|2609.89|2617.38|2609.68|2617.6|2609.9|2617.37|2609.67|23
1646569700000|2022-03-06 12:28:20|2617.36|2609.66|2617.25|2609.55|2617.36|2609.66|2616.39|2608.69|27
1646569710000|2022-03-06 12:28:30|2617.33|2609.63|2617.84|2610.14|2617.84|2610.14|2617.32|2609.62|21
1646569720000|2022-03-06 12:28:40|2617.94|2610.24|2618.64|2610.94|2618.64|2610.94|2617.94|2610.24|24
1646569730000|2022-03-06 12:28:50|2618.67|2610.97|2618.42|2610.72|2618.86|2611.16|2618.35|2610.65|27
1646569740000|2022-03-06 12:29:00|2618.51|2610.81|2618.11|2610.41|2618.56|2610.86|2618.06|2610.36|26
1646569750000|2022-03-06 12:29:10|2618.09|2610.39|2618.42|2610.72|2618.47|2610.77|2617.41|2609.71|28
1646569760000|2022-03-06 12:29:20|2618.47|2610.77|2617.57|2609.87|2618.47|2610.77|2617.47|2609.77|27
1646569770000|2022-03-06 12:29:30|2617.58|2609.88|2617.11|2609.41|2617.91|2610.21|2617.11|2609.41|25
1646569780000|2022-03-06 12:29:40|2617.09|2609.39|2617.17|2609.47|2617.19|2609.49|2616.97|2609.27|24
1646569790000|2022-03-06 12:29:50|2617.19|2609.49|2617.57|2609.87|2617.73|2610.03|2617.16|2609.46|24
1646569800000|2022-03-06 12:30:00|2617.58|2609.88|2617.82|2610.12|2617.82|2610.12|2617.54|2609.84|19
1646569810000|2022-03-06 12:30:10|2617.83|2610.13|2616.99|2609.29|2617.98|2610.28|2616.98|2609.28|25
1646569820000|2022-03-06 12:30:20|2616.9|2609.2|2617.94|2610.24|2617.98|2610.28|2616.9|2609.2|25
1646569830000|2022-03-06 12:30:30|2617.93|2610.23|2617.8|2610.1|2617.96|2610.26|2617.73|2610.03|25
1646569840000|2022-03-06 12:30:40|2617.87|2610.17|2618.47|2610.77|2618.68|2610.98|2617.87|2610.17|23
1646569850000|2022-03-06 12:30:50|2618.48|2610.78|2618.41|2610.71|2618.51|2610.81|2618.38|2610.68|20
1646569860000|2022-03-06 12:31:00|2618.42|2610.72|2619.02|2611.32|2619.03|2611.33|2618.42|2610.72|20
1646569870000|2022-03-06 12:31:10|2619|2611.3|2619.44|2611.74|2619.44|2611.74|2618.43|2610.73|27
1646569880000|2022-03-06 12:31:20|2619.56|2611.86|2620.24|2612.54|2620.24|2612.54|2619.56|2611.86|24
1646569890000|2022-03-06 12:31:30|2620.28|2612.58|2620.21|2612.51|2620.52|2612.82|2620.13|2612.43|20
1646569900000|2022-03-06 12:31:40|2620.27|2612.57|2620.65|2612.95|2620.68|2612.98|2620.27|2612.57|24
1646569910000|2022-03-06 12:31:50|2620.67|2612.97|2620.86|2613.16|2621.56|2613.86|2620.67|2612.97|26
1646569920000|2022-03-06 12:32:00|2620.88|2613.18|2620.01|2612.31|2620.88|2613.18|2619.93|2612.23|26
1646569930000|2022-03-06 12:32:10|2620.03|2612.33|2620.08|2612.38|2620.31|2612.61|2619.9|2612.2|25
1646569940000|2022-03-06 12:32:20|2620.13|2612.43|2620.41|2612.71|2620.41|2612.71|2620.13|2612.43|23
1646569950000|2022-03-06 12:32:30|2620.49|2612.79|2620.79|2613.09|2620.81|2613.11|2620.46|2612.76|21
1646569960000|2022-03-06 12:32:40|2620.81|2613.11|2620.82|2613.12|2620.83|2613.13|2620.34|2612.64|26
1646569970000|2022-03-06 12:32:50|2620.83|2613.13|2621.85|2614.15|2621.85|2614.15|2620.7|2613|23
1646569980000|2022-03-06 12:33:00|2621.91|2614.21|2623.6|2615.9|2623.6|2615.9|2621.91|2614.21|25
1646569990000|2022-03-06 12:33:10|2623.81|2616.11|2623.97|2616.27|2624.53|2616.83|2623.68|2615.98|27
1646570000000|2022-03-06 12:33:20|2624.01|2616.31|2622.79|2615.09|2624.06|2616.36|2622.74|2615.04|28
1646570010000|2022-03-06 12:33:30|2622.76|2615.06|2623.93|2616.23|2624.03|2616.33|2622.72|2615.02|26
1646570020000|2022-03-06 12:33:40|2623.92|2616.22|2624.12|2616.42|2624.22|2616.52|2623.86|2616.16|28
1646570030000|2022-03-06 12:33:50|2624.15|2616.45|2624.69|2616.99|2624.78|2617.08|2624.15|2616.45|26
1646570040000|2022-03-06 12:34:00|2624.72|2617.02|2624.33|2616.63|2624.82|2617.12|2623.96|2616.26|26
1646570050000|2022-03-06 12:34:10|2624.32|2616.62|2624.76|2617.06|2624.76|2617.06|2624.32|2616.62|26
1646570060000|2022-03-06 12:34:20|2624.61|2616.91|2624.01|2616.31|2624.65|2616.95|2623.75|2616.05|25
1646570070000|2022-03-06 12:34:30|2624.06|2616.36|2624.18|2616.48|2624.24|2616.54|2623.81|2616.11|23
1646570080000|2022-03-06 12:34:40|2624.17|2616.47|2624.08|2616.38|2624.3|2616.6|2623.89|2616.19|20
1646570090000|2022-03-06 12:34:50|2624.09|2616.39|2623.42|2615.72|2624.1|2616.4|2623.28|2615.58|25
1646570100000|2022-03-06 12:35:00|2623.25|2615.55|2623.21|2615.51|2623.27|2615.57|2622.96|2615.26|28
1646570110000|2022-03-06 12:35:10|2623.18|2615.48|2622.72|2615.02|2623.24|2615.54|2622.64|2614.94|24
1646570120000|2022-03-06 12:35:20|2622.62|2614.92|2622.33|2614.63|2622.74|2615.04|2621.07|2613.37|25
1646570130000|2022-03-06 12:35:30|2622.27|2614.57|2622.12|2614.42|2623.46|2615.76|2621.96|2614.26|28
1646570140000|2022-03-06 12:35:40|2622.08|2614.38|2622.09|2614.39|2622.09|2614.39|2621.87|2614.17|26
1646570150000|2022-03-06 12:35:50|2622.16|2614.46|2622.12|2614.42|2622.19|2614.49|2621.92|2614.22|21
1646570160000|2022-03-06 12:36:00|2622.06|2614.36|2622.13|2614.43|2622.65|2614.95|2622.06|2614.36|26
1646570170000|2022-03-06 12:36:10|2622.23|2614.53|2622.84|2615.14|2622.84|2615.14|2622.17|2614.47|23
1646570180000|2022-03-06 12:36:20|2622.66|2614.96|2621.6|2613.9|2622.73|2615.03|2621.6|2613.9|27
1646570190000|2022-03-06 12:36:30|2621.56|2613.86|2621.48|2613.78|2622.1|2614.4|2621.48|2613.78|28
1646570200000|2022-03-06 12:36:40|2621.46|2613.76|2622.23|2614.53|2622.3|2614.6|2621.46|2613.76|20
1646570210000|2022-03-06 12:36:50|2622.17|2614.47|2622.29|2614.59|2622.29|2614.59|2622.17|2614.47|21
1646570220000|2022-03-06 12:37:00|2622.3|2614.6|2622.65|2614.95|2622.65|2614.95|2622.18|2614.48|19
1646570230000|2022-03-06 12:37:10|2622.63|2614.93|2622.53|2614.83|2622.64|2614.94|2622.53|2614.83|17
1646570240000|2022-03-06 12:37:20|2622.55|2614.85|2621.33|2613.63|2622.66|2614.96|2621.33|2613.63|25
1646570250000|2022-03-06 12:37:30|2621.24|2613.54|2621.21|2613.51|2621.24|2613.54|2621.06|2613.36|18
1646570260000|2022-03-06 12:37:40|2621.16|2613.46|2621.58|2613.88|2621.66|2613.96|2621.15|2613.45|21
1646570270000|2022-03-06 12:37:50|2621.72|2614.02|2621.5|2613.8|2621.72|2614.02|2621.5|2613.8|23
1646570280000|2022-03-06 12:38:00|2621.32|2613.62|2621.04|2613.34|2621.45|2613.75|2620.96|2613.26|23
1646570290000|2022-03-06 12:38:10|2621.08|2613.38|2619.97|2612.27|2621.21|2613.51|2619.84|2612.14|25
1646570300000|2022-03-06 12:38:20|2619.91|2612.21|2619.19|2611.49|2619.96|2612.26|2619.19|2611.49|23
1646570310000|2022-03-06 12:38:30|2619.24|2611.54|2619.52|2611.82|2619.81|2612.11|2619.17|2611.47|26
1646570320000|2022-03-06 12:38:40|2619.51|2611.81|2619.3|2611.6|2619.7|2612|2619.21|2611.51|25
1646570330000|2022-03-06 12:38:50|2619.29|2611.59|2618.48|2610.78|2619.31|2611.61|2618.02|2610.32|22
1646570340000|2022-03-06 12:39:00|2618.46|2610.76|2619.13|2611.43|2619.13|2611.43|2618.43|2610.73|18
1646570350000|2022-03-06 12:39:10|2619.05|2611.35|2618.83|2611.13|2619.2|2611.5|2618.83|2611.13|26
1646570360000|2022-03-06 12:39:20|2618.7|2611|2618.92|2611.22|2619.09|2611.39|2618.6|2610.9|24
1646570370000|2022-03-06 12:39:30|2618.88|2611.18|2618.97|2611.27|2619|2611.3|2617.97|2610.27|24
1646570380000|2022-03-06 12:39:40|2618.75|2611.05|2618.68|2610.98|2618.75|2611.05|2618.68|2610.98|10
1646570390000|2022-03-06 12:39:50|2618.69|2610.99|2617.97|2610.27|2618.87|2611.17|2617.97|2610.27|25
1646570400000|2022-03-06 12:40:00|2618.15|2610.45|2618.23|2610.53|2618.23|2610.53|2617.93|2610.23|23
1646570410000|2022-03-06 12:40:10|2618.27|2610.57|2618.66|2610.96|2618.66|2610.96|2618.25|2610.55|18
1646570420000|2022-03-06 12:40:20|2618.84|2611.14|2618.97|2611.27|2619.92|2612.22|2618.84|2611.14|26
1646570430000|2022-03-06 12:40:30|2619.17|2611.47|2619.8|2612.1|2619.86|2612.16|2619.17|2611.47|27
1646570440000|2022-03-06 12:40:40|2619.77|2612.07|2619.5|2611.8|2619.77|2612.07|2619.36|2611.66|18
1646570450000|2022-03-06 12:40:50|2619.57|2611.87|2619.36|2611.66|2619.91|2612.21|2619.13|2611.43|24
1646570460000|2022-03-06 12:41:00|2619.41|2611.71|2621.27|2613.57|2621.31|2613.61|2619.16|2611.46|26
1646570470000|2022-03-06 12:41:10|2621.3|2613.6|2620.21|2612.51|2621.31|2613.61|2620.21|2612.51|23
1646570480000|2022-03-06 12:41:20|2620.12|2612.42|2620.66|2612.96|2621|2613.3|2620.12|2612.42|23
1646570490000|2022-03-06 12:41:30|2620.64|2612.94|2619.96|2612.26|2620.73|2613.03|2619.85|2612.15|21
1646570500000|2022-03-06 12:41:40|2620.17|2612.47|2619.27|2611.57|2620.27|2612.57|2619.26|2611.56|26
1646570510000|2022-03-06 12:41:50|2619.53|2611.83|2619.74|2612.04|2620.16|2612.46|2619.53|2611.83|22
1646570520000|2022-03-06 12:42:00|2619.78|2612.08|2619.87|2612.17|2619.89|2612.19|2619.78|2612.08|22
1646570530000|2022-03-06 12:42:10|2619.85|2612.15|2619.92|2612.22|2619.92|2612.22|2619.85|2612.15|17
1646570540000|2022-03-06 12:42:20|2619.91|2612.21|2619.97|2612.27|2619.98|2612.28|2619.87|2612.17|14
1646570550000|2022-03-06 12:42:30|2619.98|2612.28|2619.96|2612.26|2619.98|2612.28|2619.96|2612.26|7
1646570560000|2022-03-06 12:42:40|2619.97|2612.27|2619.91|2612.21|2620|2612.3|2619.91|2612.21|17
1646570570000|2022-03-06 12:42:50|2619.94|2612.24|2619.9|2612.2|2619.99|2612.29|2619.81|2612.11|19
1646570580000|2022-03-06 12:43:00|2619.91|2612.21|2619.14|2611.44|2619.96|2612.26|2619.04|2611.34|18
1646570590000|2022-03-06 12:43:10|2619.09|2611.39|2619.36|2611.66|2619.51|2611.81|2618.83|2611.13|24
1646570600000|2022-03-06 12:43:20|2619.44|2611.74|2619.66|2611.96|2619.71|2612.01|2619.44|2611.74|19
1646570610000|2022-03-06 12:43:30|2619.63|2611.93|2620.44|2612.74|2620.44|2612.74|2619.63|2611.93|20
1646570620000|2022-03-06 12:43:40|2620.43|2612.73|2620.27|2612.57|2620.44|2612.74|2620.22|2612.52|17
1646570630000|2022-03-06 12:43:50|2620.28|2612.58|2620.41|2612.71|2620.41|2612.71|2620.14|2612.44|23
1646570640000|2022-03-06 12:44:00|2620.48|2612.78|2621.18|2613.48|2621.34|2613.64|2620.4|2612.7|22
1646570650000|2022-03-06 12:44:10|2620.93|2613.23|2620.54|2612.84|2621.3|2613.6|2620.37|2612.67|28
1646570660000|2022-03-06 12:44:20|2620.51|2612.81|2619.29|2611.59|2620.61|2612.91|2619.17|2611.47|21
1646570670000|2022-03-06 12:44:30|2619.33|2611.63|2620.18|2612.48|2620.18|2612.48|2619.29|2611.59|24
1646570680000|2022-03-06 12:44:40|2620.21|2612.51|2620.25|2612.55|2620.28|2612.58|2620.21|2612.51|8
1646570690000|2022-03-06 12:44:50|2620.26|2612.56|2621.01|2613.31|2621.55|2613.85|2620.26|2612.56|25
1646570700000|2022-03-06 12:45:00|2620.79|2613.09|2620.99|2613.29|2621.07|2613.37|2620.37|2612.67|26
1646570710000|2022-03-06 12:45:10|2621.04|2613.34|2619.59|2611.89|2621.04|2613.34|2619.59|2611.89|24
1646570720000|2022-03-06 12:45:20|2619.5|2611.8|2618.85|2611.15|2619.5|2611.8|2618.51|2610.81|24
1646570730000|2022-03-06 12:45:30|2618.88|2611.18|2618.99|2611.29|2619.26|2611.56|2618.88|2611.18|21
1646570740000|2022-03-06 12:45:40|2618.98|2611.28|2618.97|2611.27|2619.62|2611.92|2618.97|2611.27|24
1646570750000|2022-03-06 12:45:50|2618.88|2611.18|2619.16|2611.46|2619.21|2611.51|2618.63|2610.93|26
1646570760000|2022-03-06 12:46:00|2619.15|2611.45|2619.19|2611.49|2619.2|2611.5|2618.82|2611.12|24
1646570770000|2022-03-06 12:46:10|2619.16|2611.46|2619.09|2611.39|2619.24|2611.54|2619.01|2611.31|15
1646570780000|2022-03-06 12:46:20|2619.11|2611.41|2618.21|2610.51|2619.12|2611.42|2618.21|2610.51|14
1646570790000|2022-03-06 12:46:30|2618.22|2610.52|2617.86|2610.16|2618.28|2610.58|2617.86|2610.16|25
1646570800000|2022-03-06 12:46:40|2617.84|2610.14|2617.46|2609.76|2617.88|2610.18|2617.2|2609.5|22
1646570810000|2022-03-06 12:46:50|2617.62|2609.92|2617.74|2610.04|2617.77|2610.07|2617.62|2609.92|16
1646570820000|2022-03-06 12:47:00|2617.75|2610.05|2618.37|2610.67|2618.37|2610.67|2617.7|2610|19
1646570830000|2022-03-06 12:47:10|2618.51|2610.81|2618.84|2611.14|2618.87|2611.17|2618.4|2610.7|23
1646570840000|2022-03-06 12:47:20|2618.87|2611.17|2619|2611.3|2619|2611.3|2618.82|2611.12|20
1646570850000|2022-03-06 12:47:30|2619.01|2611.31|2619.4|2611.7|2619.4|2611.7|2618.95|2611.25|21
1646570860000|2022-03-06 12:47:40|2619.27|2611.57|2619.1|2611.4|2619.47|2611.77|2619.1|2611.4|26
1646570870000|2022-03-06 12:47:50|2619.16|2611.46|2619.39|2611.69|2619.39|2611.69|2618.79|2611.09|28
1646570880000|2022-03-06 12:48:00|2619.3|2611.6|2619.76|2612.06|2619.78|2612.08|2619.3|2611.6|22
1646570890000|2022-03-06 12:48:10|2619.66|2611.96|2619.17|2611.47|2619.69|2611.99|2619.14|2611.44|21
1646570900000|2022-03-06 12:48:20|2619.26|2611.56|2619.56|2611.86|2619.61|2611.91|2619.26|2611.56|19
1646570910000|2022-03-06 12:48:30|2619.54|2611.84|2619.17|2611.47|2619.54|2611.84|2618.94|2611.24|19
1646570920000|2022-03-06 12:48:40|2619.22|2611.52|2620.19|2612.49|2620.19|2612.49|2619.22|2611.52|22
1646570930000|2022-03-06 12:48:50|2620.18|2612.48|2620.58|2612.88|2620.58|2612.88|2620.18|2612.48|16
1646570940000|2022-03-06 12:49:00|2620.56|2612.86|2621.39|2613.69|2621.48|2613.78|2620.53|2612.83|23
1646570950000|2022-03-06 12:49:10|2621.31|2613.61|2621.7|2614|2621.7|2614|2620.63|2612.93|24
1646570960000|2022-03-06 12:49:20|2621.77|2614.07|2621.94|2614.24|2622.05|2614.35|2621.77|2614.07|26
1646570970000|2022-03-06 12:49:30|2621.95|2614.25|2621.47|2613.77|2621.95|2614.25|2621.42|2613.72|13
1646570980000|2022-03-06 12:49:40|2621.51|2613.81|2621.9|2614.2|2622|2614.3|2621.51|2613.81|23
1646570990000|2022-03-06 12:49:50|2621.89|2614.19|2621.45|2613.75|2621.92|2614.22|2621.45|2613.75|21
1646571000000|2022-03-06 12:50:00|2621.44|2613.74|2621.66|2613.96|2622.04|2614.34|2621.44|2613.74|25
1646571010000|2022-03-06 12:50:10|2621.71|2614.01|2621.08|2613.38|2621.71|2614.01|2621.08|2613.38|21
1646571020000|2022-03-06 12:50:20|2621.09|2613.39|2620.45|2612.75|2621.13|2613.43|2620.42|2612.72|19
1646571030000|2022-03-06 12:50:30|2620.49|2612.79|2621.19|2613.49|2621.21|2613.51|2620.44|2612.74|18
1646571040000|2022-03-06 12:50:40|2621.18|2613.48|2620.44|2612.74|2621.2|2613.5|2620.44|2612.74|16
1646571050000|2022-03-06 12:50:50|2620.49|2612.79|2620.14|2612.44|2620.49|2612.79|2619.94|2612.24|19
1646571060000|2022-03-06 12:51:00|2620.15|2612.45|2621.23|2613.53|2621.23|2613.53|2620.14|2612.44|19
1646571070000|2022-03-06 12:51:10|2621.24|2613.54|2622.95|2615.25|2622.95|2615.25|2621.24|2613.54|23
1646571080000|2022-03-06 12:51:20|2622.93|2615.23|2621.91|2614.21|2622.93|2615.23|2621.86|2614.16|23
1646571090000|2022-03-06 12:51:30|2621.93|2614.23|2622.21|2614.51|2622.21|2614.51|2621.62|2613.92|22
1646571100000|2022-03-06 12:51:40|2622.16|2614.46|2622.07|2614.37|2622.25|2614.55|2622.04|2614.34|22
1646571110000|2022-03-06 12:51:50|2622.06|2614.36|2622.14|2614.44|2622.16|2614.46|2622.06|2614.36|14
1646571120000|2022-03-06 12:52:00|2622.17|2614.47|2622.5|2614.8|2622.52|2614.82|2622.17|2614.47|16
1646571130000|2022-03-06 12:52:10|2622.51|2614.81|2622.5|2614.8|2622.7|2615|2622.44|2614.74|16
1646571140000|2022-03-06 12:52:20|2622.47|2614.77|2622.6|2614.9|2622.62|2614.92|2622.47|2614.77|14
1646571150000|2022-03-06 12:52:30|2622.61|2614.91|2623.33|2615.63|2623.36|2615.66|2622.6|2614.9|24
1646571160000|2022-03-06 12:52:40|2623.36|2615.66|2623.62|2615.92|2623.75|2616.05|2623.29|2615.59|24
1646571170000|2022-03-06 12:52:50|2623.63|2615.93|2623.89|2616.19|2624.06|2616.36|2623.63|2615.93|20
1646571180000|2022-03-06 12:53:00|2623.94|2616.24|2624.01|2616.31|2624.04|2616.34|2623.77|2616.07|25
1646571190000|2022-03-06 12:53:10|2624.09|2616.39|2624.94|2617.24|2624.94|2617.24|2624.08|2616.38|27
1646571200000|2022-03-06 12:53:20|2624.98|2617.28|2625.96|2618.26|2625.96|2618.26|2624.67|2616.97|22
1646571210000|2022-03-06 12:53:30|2625.75|2618.05|2625.55|2617.85|2625.75|2618.05|2625.36|2617.66|22
1646571220000|2022-03-06 12:53:40|2625.64|2617.94|2625.63|2617.93|2626.25|2618.55|2625.63|2617.93|21
1646571230000|2022-03-06 12:53:50|2625.61|2617.91|2626.25|2618.55|2626.28|2618.58|2625.51|2617.81|25
1646571240000|2022-03-06 12:54:00|2626.14|2618.44|2626.1|2618.4|2626.4|2618.7|2625.94|2618.24|27
1646571250000|2022-03-06 12:54:10|2626.24|2618.54|2626.23|2618.53|2626.26|2618.56|2625.95|2618.25|24
1646571260000|2022-03-06 12:54:20|2626.22|2618.52|2626.29|2618.59|2626.32|2618.62|2626.19|2618.49|17
1646571270000|2022-03-06 12:54:30|2626.18|2618.48|2625.5|2617.8|2626.28|2618.58|2625.5|2617.8|25
1646571280000|2022-03-06 12:54:40|2625.57|2617.87|2625.56|2617.86|2625.59|2617.89|2625.47|2617.77|15
1646571290000|2022-03-06 12:54:50|2625.57|2617.87|2625.46|2617.76|2625.58|2617.88|2625.45|2617.75|12
1646571300000|2022-03-06 12:55:00|2625.59|2617.89|2625.59|2617.89|2625.77|2618.07|2625.49|2617.79|21
1646571310000|2022-03-06 12:55:10|2625.85|2618.15|2625.76|2618.06|2626.07|2618.37|2625.76|2618.06|21
1646571320000|2022-03-06 12:55:20|2625.79|2618.09|2626.21|2618.51|2626.33|2618.63|2625.79|2618.09|19
1646571330000|2022-03-06 12:55:30|2626.29|2618.59|2625.75|2618.05|2626.29|2618.59|2625.67|2617.97|23
1646571340000|2022-03-06 12:55:40|2625.86|2618.16|2625.76|2618.06|2625.86|2618.16|2625.53|2617.83|25
1646571350000|2022-03-06 12:55:50|2625.93|2618.23|2625.94|2618.24|2626.06|2618.36|2625.77|2618.07|20
1646571360000|2022-03-06 12:56:00|2625.93|2618.23|2625.65|2617.95|2625.93|2618.23|2625.64|2617.94|24
1646571370000|2022-03-06 12:56:10|2625.74|2618.04|2625.74|2618.04|2625.77|2618.07|2625.65|2617.95|14
1646571380000|2022-03-06 12:56:20|2625.76|2618.06|2625.69|2617.99|2625.79|2618.09|2625.67|2617.97|11
1646571390000|2022-03-06 12:56:30|2625.68|2617.98|2624.76|2617.06|2625.73|2618.03|2624.72|2617.02|25
1646571400000|2022-03-06 12:56:40|2624.7|2617|2624.87|2617.17|2624.91|2617.21|2624.32|2616.62|24
1646571410000|2022-03-06 12:56:50|2624.91|2617.21|2624.37|2616.67|2625.04|2617.34|2624.37|2616.67|24
1646571420000|2022-03-06 12:57:00|2624.39|2616.69|2625.26|2617.56|2625.26|2617.56|2624.29|2616.59|23
1646571430000|2022-03-06 12:57:10|2625.29|2617.59|2625.16|2617.46|2625.44|2617.74|2625.01|2617.31|20
1646571440000|2022-03-06 12:57:20|2625.17|2617.47|2624.73|2617.03|2625.17|2617.47|2624.65|2616.95|21
1646571450000|2022-03-06 12:57:30|2624.76|2617.06|2624.87|2617.17|2625.33|2617.63|2624.75|2617.05|25
1646571460000|2022-03-06 12:57:40|2624.89|2617.19|2624.5|2616.8|2625.06|2617.36|2624.5|2616.8|23
1646571470000|2022-03-06 12:57:50|2624.59|2616.89|2624.95|2617.25|2624.95|2617.25|2624.53|2616.83|25
1646571480000|2022-03-06 12:58:00|2624.94|2617.24|2624.87|2617.17|2624.94|2617.24|2624.83|2617.13|18
1646571490000|2022-03-06 12:58:10|2624.85|2617.15|2624.99|2617.29|2625|2617.3|2624.84|2617.14|18
1646571500000|2022-03-06 12:58:20|2625|2617.3|2624.89|2617.19|2625.03|2617.33|2624.67|2616.97|20
1646571510000|2022-03-06 12:58:30|2624.88|2617.18|2624.03|2616.33|2624.91|2617.21|2624.02|2616.32|14
1646571520000|2022-03-06 12:58:40|2624.01|2616.31|2624.02|2616.32|2624.19|2616.49|2623.96|2616.26|20
1646571530000|2022-03-06 12:58:50|2624.03|2616.33|2623.57|2615.87|2624.2|2616.5|2622.97|2615.27|25
1646571540000|2022-03-06 12:59:00|2623.59|2615.89|2623.88|2616.18|2623.88|2616.18|2623.59|2615.89|21
1646571550000|2022-03-06 12:59:10|2623.89|2616.19|2623.9|2616.2|2624.09|2616.39|2623.85|2616.15|20
1646571560000|2022-03-06 12:59:20|2623.83|2616.13|2623.64|2615.94|2623.85|2616.15|2623.43|2615.73|23
1646571570000|2022-03-06 12:59:30|2623.53|2615.83|2623.38|2615.68|2623.66|2615.96|2623.34|2615.64|16
1646571580000|2022-03-06 12:59:40|2623.45|2615.75|2622.59|2614.89|2623.45|2615.75|2622.59|2614.89|10
1646571590000|2022-03-06 12:59:50|2622.75|2615.05|2622.11|2614.41|2622.75|2615.05|2622.06|2614.36|25
1646571600000|2022-03-06 13:00:00|2622.09|2614.39|2623.38|2615.68|2623.43|2615.73|2622.09|2614.39|22
1646571610000|2022-03-06 13:00:10|2623.37|2615.67|2623.06|2615.36|2623.38|2615.68|2622.93|2615.23|24
1646571620000|2022-03-06 13:00:20|2623.08|2615.38|2623.23|2615.53|2623.28|2615.58|2622.45|2614.75|22
1646571630000|2022-03-06 13:00:30|2623.25|2615.55|2623.27|2615.57|2623.28|2615.58|2623.22|2615.52|15
1646571640000|2022-03-06 13:00:40|2623.26|2615.56|2623.74|2616.04|2623.74|2616.04|2623.26|2615.56|19
1646571650000|2022-03-06 13:00:50|2623.83|2616.13|2624.7|2617|2624.7|2617|2623.83|2616.13|23
1646571660000|2022-03-06 13:01:00|2624.62|2616.92|2624.76|2617.06|2624.76|2617.06|2624.6|2616.9|19
1646571670000|2022-03-06 13:01:10|2624.78|2617.08|2625.5|2617.8|2625.53|2617.83|2624.78|2617.08|24
1646571680000|2022-03-06 13:01:20|2625.53|2617.83|2625.47|2617.77|2625.59|2617.89|2625.41|2617.71|23
1646571690000|2022-03-06 13:01:30|2625.52|2617.82|2625.44|2617.74|2625.6|2617.9|2625.28|2617.58|21
1646571700000|2022-03-06 13:01:40|2625.41|2617.71|2626.11|2618.41|2626.17|2618.47|2625.41|2617.71|27
1646571710000|2022-03-06 13:01:50|2626.13|2618.43|2626.18|2618.48|2626.18|2618.48|2625.72|2618.02|28
1646571720000|2022-03-06 13:02:00|2626.21|2618.51|2626.75|2619.05|2626.75|2619.05|2626.21|2618.51|15
1646571730000|2022-03-06 13:02:10|2626.74|2619.04|2626.17|2618.47|2626.74|2619.04|2626.17|2618.47|17
1646571740000|2022-03-06 13:02:20|2626.18|2618.48|2626.75|2619.05|2626.75|2619.05|2626.18|2618.48|21
1646571750000|2022-03-06 13:02:30|2627.05|2619.35|2627.52|2619.82|2627.59|2619.89|2626.99|2619.29|19
1646571760000|2022-03-06 13:02:40|2627.47|2619.77|2627.31|2619.61|2627.55|2619.85|2627.19|2619.49|20
1646571770000|2022-03-06 13:02:50|2627.3|2619.6|2627.11|2619.41|2627.3|2619.6|2627.11|2619.41|13
1646571780000|2022-03-06 13:03:00|2627.06|2619.36|2627.18|2619.48|2627.24|2619.54|2626.83|2619.13|22
1646571790000|2022-03-06 13:03:10|2627.15|2619.45|2627.78|2620.08|2627.78|2620.08|2627.15|2619.45|21
1646571800000|2022-03-06 13:03:20|2628.14|2620.44|2628.68|2620.98|2628.68|2620.98|2628.04|2620.34|16
1646571810000|2022-03-06 13:03:30|2628.63|2620.93|2627.66|2619.96|2628.63|2620.93|2627.56|2619.86|27
1646571820000|2022-03-06 13:03:40|2627.62|2619.92|2627.51|2619.81|2628.12|2620.42|2627.51|2619.81|22
1646571830000|2022-03-06 13:03:50|2627.5|2619.8|2627.49|2619.79|2627.63|2619.93|2627.43|2619.73|20
1646571840000|2022-03-06 13:04:00|2627.53|2619.83|2628|2620.3|2628|2620.3|2627.38|2619.68|24
1646571850000|2022-03-06 13:04:10|2628.05|2620.35|2628.28|2620.58|2628.48|2620.78|2628.05|2620.35|24
1646571860000|2022-03-06 13:04:20|2628.37|2620.67|2628.5|2620.8|2628.53|2620.83|2628.27|2620.57|17
1646571870000|2022-03-06 13:04:30|2628.49|2620.79|2628.64|2620.94|2628.64|2620.94|2628.37|2620.67|20
1646571880000|2022-03-06 13:04:40|2628.58|2620.88|2628.22|2620.52|2628.58|2620.88|2627.99|2620.29|21
1646571890000|2022-03-06 13:04:50|2628.21|2620.51|2628.25|2620.55|2628.62|2620.92|2628.02|2620.32|19
1646571900000|2022-03-06 13:05:00|2628.29|2620.59|2627.89|2620.19|2628.32|2620.62|2627.89|2620.19|18
1646571910000|2022-03-06 13:05:10|2627.83|2620.13|2627.13|2619.43|2627.83|2620.13|2626.93|2619.23|25
1646571920000|2022-03-06 13:05:20|2627.12|2619.42|2627.22|2619.52|2627.45|2619.75|2627.12|2619.42|23
1646571930000|2022-03-06 13:05:30|2627.21|2619.51|2627.11|2619.41|2627.29|2619.59|2627.11|2619.41|17
1646571940000|2022-03-06 13:05:40|2627.13|2619.43|2627.29|2619.59|2627.38|2619.68|2627.13|2619.43|23
1646571950000|2022-03-06 13:05:50|2627.27|2619.57|2627.68|2619.98|2627.68|2619.98|2627.16|2619.46|21
1646571960000|2022-03-06 13:06:00|2627.69|2619.99|2627.67|2619.97|2627.79|2620.09|2627.58|2619.88|22
1646571970000|2022-03-06 13:06:10|2627.68|2619.98|2627.26|2619.56|2627.7|2620|2627.26|2619.56|18
1646571980000|2022-03-06 13:06:20|2627.27|2619.57|2627.56|2619.86|2627.56|2619.86|2627.27|2619.57|11
1646571990000|2022-03-06 13:06:30|2627.57|2619.87|2627.58|2619.88|2627.59|2619.89|2627.36|2619.66|13
1646572000000|2022-03-06 13:06:40|2627.53|2619.83|2627.58|2619.88|2627.6|2619.9|2627.53|2619.83|14
1646572010000|2022-03-06 13:06:50|2627.65|2619.95|2627.6|2619.9|2627.65|2619.95|2627.58|2619.88|7
1646572020000|2022-03-06 13:07:00|2627.61|2619.91|2628.12|2620.42|2628.12|2620.42|2627.56|2619.86|12
1646572030000|2022-03-06 13:07:10|2628.16|2620.46|2627.53|2619.83|2628.16|2620.46|2627.38|2619.68|24
1646572040000|2022-03-06 13:07:20|2627.57|2619.87|2627.8|2620.1|2628.18|2620.48|2627.53|2619.83|23
1646572050000|2022-03-06 13:07:30|2627.79|2620.09|2627.21|2619.51|2627.91|2620.21|2627.21|2619.51|22
1646572060000|2022-03-06 13:07:40|2627.22|2619.52|2628.42|2620.72|2628.44|2620.74|2627.22|2619.52|25
1646572070000|2022-03-06 13:07:50|2628.43|2620.73|2628.71|2621.01|2628.83|2621.13|2628.43|2620.73|22
1646572080000|2022-03-06 13:08:00|2628.7|2621|2627.13|2619.43|2628.75|2621.05|2627.13|2619.43|23
1646572090000|2022-03-06 13:08:10|2626.9|2619.2|2627.17|2619.47|2627.24|2619.54|2626.77|2619.07|24
1646572100000|2022-03-06 13:08:20|2627.14|2619.44|2626.65|2618.95|2627.17|2619.47|2626.65|2618.95|23
1646572110000|2022-03-06 13:08:30|2626.71|2619.01|2626.73|2619.03|2626.85|2619.15|2626.52|2618.82|15
1646572120000|2022-03-06 13:08:40|2626.67|2618.97|2626.73|2619.03|2626.94|2619.24|2626.47|2618.77|21
1646572130000|2022-03-06 13:08:50|2626.74|2619.04|2627.63|2619.93|2627.63|2619.93|2626.74|2619.04|18
1646572140000|2022-03-06 13:09:00|2627.62|2619.92|2627.56|2619.86|2627.62|2619.92|2627.29|2619.59|22
1646572150000|2022-03-06 13:09:10|2627.5|2619.8|2626.7|2619|2627.55|2619.85|2626.59|2618.89|23
1646572160000|2022-03-06 13:09:20|2626.72|2619.02|2626.22|2618.52|2626.8|2619.1|2626.1|2618.4|25
1646572170000|2022-03-06 13:09:30|2626.13|2618.43|2626.15|2618.45|2626.2|2618.5|2625.94|2618.24|21
1646572180000|2022-03-06 13:09:40|2626.13|2618.43|2625.91|2618.21|2626.2|2618.5|2625.91|2618.21|25
1646572190000|2022-03-06 13:09:50|2625.99|2618.29|2625.97|2618.27|2625.99|2618.29|2625.57|2617.87|23
1646572200000|2022-03-06 13:10:00|2625.9|2618.2|2626.23|2618.53|2626.23|2618.53|2625.76|2618.06|25
1646572210000|2022-03-06 13:10:10|2626.22|2618.52|2624.81|2617.11|2626.22|2618.52|2624.65|2616.95|27
1646572220000|2022-03-06 13:10:20|2624.74|2617.04|2624.77|2617.07|2624.83|2617.13|2624.49|2616.79|21
1646572230000|2022-03-06 13:10:30|2624.74|2617.04|2625.8|2618.1|2626.16|2618.46|2624.74|2617.04|29
1646572240000|2022-03-06 13:10:40|2625.76|2618.06|2625.77|2618.07|2625.9|2618.2|2625.73|2618.03|23
1646572250000|2022-03-06 13:10:50|2625.78|2618.08|2625.74|2618.04|2626.02|2618.32|2625.74|2618.04|16
1646572260000|2022-03-06 13:11:00|2625.68|2617.98|2625.55|2617.85|2625.73|2618.03|2625.54|2617.84|18
1646572270000|2022-03-06 13:11:10|2625.56|2617.86|2625.6|2617.9|2625.6|2617.9|2625.33|2617.63|23
1646572280000|2022-03-06 13:11:20|2625.57|2617.87|2625.33|2617.63|2625.63|2617.93|2625.09|2617.39|21
1646572290000|2022-03-06 13:11:30|2625.27|2617.57|2625.25|2617.55|2625.34|2617.64|2625.25|2617.55|11
1646572300000|2022-03-06 13:11:40|2625.26|2617.56|2625.32|2617.62|2625.37|2617.67|2625.26|2617.56|14
1646572310000|2022-03-06 13:11:50|2625.38|2617.68|2625.35|2617.65|2625.44|2617.74|2625.32|2617.62|14
1646572320000|2022-03-06 13:12:00|2625.31|2617.61|2625.24|2617.54|2625.35|2617.65|2625.24|2617.54|15
1646572330000|2022-03-06 13:12:10|2625.26|2617.56|2627.31|2619.61|2627.58|2619.88|2625.26|2617.56|25
1646572340000|2022-03-06 13:12:20|2627.27|2619.57|2627.37|2619.67|2627.41|2619.71|2627.19|2619.49|21
1646572350000|2022-03-06 13:12:30|2627.39|2619.69|2627.42|2619.72|2627.47|2619.77|2627.34|2619.64|24
1646572360000|2022-03-06 13:12:40|2627.43|2619.73|2627.39|2619.69|2627.47|2619.77|2627.34|2619.64|23
1646572370000|2022-03-06 13:12:50|2627.36|2619.66|2627.95|2620.25|2627.95|2620.25|2627.36|2619.66|21
1646572380000|2022-03-06 13:13:00|2627.94|2620.24|2627.99|2620.29|2627.99|2620.29|2627.68|2619.98|24
1646572390000|2022-03-06 13:13:10|2628.27|2620.57|2628.89|2621.19|2628.89|2621.19|2628.27|2620.57|19
1646572400000|2022-03-06 13:13:20|2628.84|2621.14|2629.38|2621.68|2629.64|2621.94|2628.84|2621.14|29
1646572410000|2022-03-06 13:13:30|2629.4|2621.7|2629.09|2621.39|2629.55|2621.85|2628.99|2621.29|27
1646572420000|2022-03-06 13:13:40|2629.01|2621.31|2630.56|2622.86|2630.56|2622.86|2629.01|2621.31|24
1646572430000|2022-03-06 13:13:50|2630.46|2622.76|2632.6|2624.9|2632.6|2624.9|2630.46|2622.76|28
1646572440000|2022-03-06 13:14:00|2632.93|2625.23|2635.86|2628.16|2635.86|2628.16|2632.93|2625.23|29
1646572450000|2022-03-06 13:14:10|2635.8|2628.1|2634.91|2627.21|2635.8|2628.1|2634.88|2627.18|24
1646572460000|2022-03-06 13:14:20|2635.02|2627.32|2634.71|2627.01|2635.24|2627.54|2634.65|2626.95|23
1646572470000|2022-03-06 13:14:30|2634.67|2626.97|2634.46|2626.76|2634.67|2626.97|2634.28|2626.58|21
1646572480000|2022-03-06 13:14:40|2634.44|2626.74|2634.27|2626.57|2634.72|2627.02|2634.25|2626.55|18
1646572490000|2022-03-06 13:14:50|2634.24|2626.54|2634.05|2626.35|2634.24|2626.54|2634.02|2626.32|17
1646572500000|2022-03-06 13:15:00|2634.09|2626.39|2634.87|2627.17|2634.87|2627.17|2634.01|2626.31|25
1646572510000|2022-03-06 13:15:10|2634.93|2627.23|2634.62|2626.92|2635.05|2627.35|2634.55|2626.85|23
1646572520000|2022-03-06 13:15:20|2634.6|2626.9|2634.99|2627.29|2634.99|2627.29|2634.55|2626.85|18
1646572530000|2022-03-06 13:15:30|2634.94|2627.24|2635.59|2627.89|2635.66|2627.96|2634.94|2627.24|22
1646572540000|2022-03-06 13:15:40|2635.68|2627.98|2636.08|2628.38|2636.08|2628.38|2635.61|2627.91|16
1646572550000|2022-03-06 13:15:50|2636.14|2628.44|2636.87|2629.17|2636.87|2629.17|2635.99|2628.29|23
1646572560000|2022-03-06 13:16:00|2636.83|2629.13|2635.62|2627.92|2636.83|2629.13|2635.62|2627.92|23
1646572570000|2022-03-06 13:16:10|2635.75|2628.05|2635.57|2627.87|2635.94|2628.24|2635.25|2627.55|25
1646572580000|2022-03-06 13:16:20|2635.56|2627.86|2636.02|2628.32|2636.03|2628.33|2635.23|2627.53|23
1646572590000|2022-03-06 13:16:30|2635.98|2628.28|2636.77|2629.07|2636.79|2629.09|2635.98|2628.28|23
1646572600000|2022-03-06 13:16:40|2636.76|2629.06|2636.74|2629.04|2636.86|2629.16|2636.71|2629.01|21
1646572610000|2022-03-06 13:16:50|2636.68|2628.98|2636.88|2629.18|2636.88|2629.18|2636.02|2628.32|24
1646572620000|2022-03-06 13:17:00|2636.82|2629.12|2637.27|2629.57|2637.27|2629.57|2636.58|2628.88|26
1646572630000|2022-03-06 13:17:10|2637.3|2629.6|2640.02|2632.32|2640.02|2632.32|2637.3|2629.6|27
1646572640000|2022-03-06 13:17:20|2640.21|2632.51|2643.55|2635.85|2643.55|2635.85|2640.02|2632.32|29
1646572650000|2022-03-06 13:17:30|2643.69|2635.99|2650.26|2642.56|2650.29|2642.59|2643.13|2635.43|27
1646572660000|2022-03-06 13:17:40|2650.23|2642.53|2649.32|2641.62|2650.23|2642.53|2648.7|2641|29
1646572670000|2022-03-06 13:17:50|2649.42|2641.72|2649.09|2641.39|2649.9|2642.2|2648.85|2641.15|29
1646572680000|2022-03-06 13:18:00|2649.04|2641.34|2650.46|2642.76|2650.46|2642.76|2647.56|2639.86|28
1646572690000|2022-03-06 13:18:10|2650.53|2642.83|2650.06|2642.36|2650.53|2642.83|2649.26|2641.56|29
1646572700000|2022-03-06 13:18:20|2650.04|2642.34|2649.47|2641.77|2650.22|2642.52|2649.12|2641.42|26
1646572710000|2022-03-06 13:18:30|2649.44|2641.74|2650.87|2643.17|2650.94|2643.24|2649.43|2641.73|25
1646572720000|2022-03-06 13:18:40|2650.86|2643.16|2652.84|2645.14|2652.93|2645.23|2650.75|2643.05|26
1646572730000|2022-03-06 13:18:50|2652.75|2645.05|2651.48|2643.78|2652.75|2645.05|2651.43|2643.73|27
1646572740000|2022-03-06 13:19:00|2651.45|2643.75|2650.11|2642.41|2651.6|2643.9|2649.45|2641.75|26
1646572750000|2022-03-06 13:19:10|2650.21|2642.51|2648.76|2641.06|2650.27|2642.57|2648.56|2640.86|25
1646572760000|2022-03-06 13:19:20|2648.74|2641.04|2648.3|2640.6|2648.74|2641.04|2647.53|2639.83|26
1646572770000|2022-03-06 13:19:30|2648.34|2640.64|2647.69|2639.99|2648.42|2640.72|2647.35|2639.65|26
1646572780000|2022-03-06 13:19:40|2648|2640.3|2647.27|2639.57|2648.25|2640.55|2647.27|2639.57|25
1646572790000|2022-03-06 13:19:50|2647.23|2639.53|2645.97|2638.27|2647.41|2639.71|2645.97|2638.27|26
1646572800000|2022-03-06 13:20:00|2645.94|2638.24|2646.71|2639.01|2646.71|2639.01|2645.83|2638.13|27
1646572810000|2022-03-06 13:20:10|2646.67|2638.97|2646.63|2638.93|2647.43|2639.73|2646.55|2638.85|25
1646572820000|2022-03-06 13:20:20|2646.68|2638.98|2645.56|2637.86|2646.71|2639.01|2645.56|2637.86|24
1646572830000|2022-03-06 13:20:30|2645.53|2637.83|2646.97|2639.27|2647.05|2639.35|2645.53|2637.83|24
1646572840000|2022-03-06 13:20:40|2646.95|2639.25|2647.01|2639.31|2647.49|2639.79|2646.53|2638.83|28
1646572850000|2022-03-06 13:20:50|2647|2639.3|2645.61|2637.91|2647|2639.3|2645.57|2637.87|26
1646572860000|2022-03-06 13:21:00|2645.57|2637.87|2644.18|2636.48|2645.75|2638.05|2644.18|2636.48|26
1646572870000|2022-03-06 13:21:10|2644.26|2636.56|2642.92|2635.22|2644.33|2636.63|2642.79|2635.09|25
1646572880000|2022-03-06 13:21:20|2642.91|2635.21|2642.6|2634.9|2642.97|2635.27|2642.09|2634.39|28
1646572890000|2022-03-06 13:21:30|2642.85|2635.15|2641.4|2633.7|2642.85|2635.15|2641.4|2633.7|28
1646572900000|2022-03-06 13:21:40|2640.65|2632.95|2641.5|2633.8|2641.81|2634.11|2640.44|2632.74|27
1646572910000|2022-03-06 13:21:50|2641.43|2633.73|2642.13|2634.43|2642.24|2634.54|2641.24|2633.54|27
1646572920000|2022-03-06 13:22:00|2642.07|2634.37|2640.37|2632.67|2642.07|2634.37|2640.16|2632.46|26
1646572930000|2022-03-06 13:22:10|2640.41|2632.71|2641.32|2633.62|2641.32|2633.62|2640.38|2632.68|27
1646572940000|2022-03-06 13:22:20|2641.75|2634.05|2642.77|2635.07|2642.86|2635.16|2641.75|2634.05|26
1646572950000|2022-03-06 13:22:30|2642.86|2635.16|2642.84|2635.14|2643.24|2635.54|2642.79|2635.09|21
1646572960000|2022-03-06 13:22:40|2642.68|2634.98|2641.58|2633.88|2642.68|2634.98|2641.29|2633.59|25
1646572970000|2022-03-06 13:22:50|2641.51|2633.81|2641.25|2633.55|2641.59|2633.89|2641.24|2633.54|21
1646572980000|2022-03-06 13:23:00|2641.34|2633.64|2640.69|2632.99|2641.48|2633.78|2640.38|2632.68|24
1646572990000|2022-03-06 13:23:10|2640.75|2633.05|2641.18|2633.48|2641.54|2633.84|2640.75|2633.05|26
1646573000000|2022-03-06 13:23:20|2641.31|2633.61|2643.57|2635.87|2643.57|2635.87|2641.31|2633.61|26
1646573010000|2022-03-06 13:23:30|2643.66|2635.96|2646.59|2638.89|2646.59|2638.89|2643.56|2635.86|27
1646573020000|2022-03-06 13:23:40|2646.66|2638.96|2648.86|2641.16|2648.86|2641.16|2646.66|2638.96|27
1646573030000|2022-03-06 13:23:50|2648.91|2641.21|2646.84|2639.14|2648.95|2641.25|2646.55|2638.85|26
1646573040000|2022-03-06 13:24:00|2646.64|2638.94|2645.57|2637.87|2646.82|2639.12|2645.54|2637.84|28
1646573050000|2022-03-06 13:24:10|2645.54|2637.84|2645.55|2637.85|2646.14|2638.44|2645.1|2637.4|26
1646573060000|2022-03-06 13:24:20|2645.44|2637.74|2646.34|2638.64|2646.34|2638.64|2645.36|2637.66|28
1646573070000|2022-03-06 13:24:30|2646.35|2638.65|2646|2638.3|2646.44|2638.74|2645.79|2638.09|21
1646573080000|2022-03-06 13:24:40|2646.09|2638.39|2645.17|2637.47|2646.28|2638.58|2645.01|2637.31|22
1646573090000|2022-03-06 13:24:50|2645.26|2637.56|2644.83|2637.13|2645.35|2637.65|2644.76|2637.06|19
1646573100000|2022-03-06 13:25:00|2644.84|2637.14|2644.75|2637.05|2644.88|2637.18|2644.16|2636.46|23
1646573110000|2022-03-06 13:25:10|2644.84|2637.14|2644.09|2636.39|2645.22|2637.52|2644.09|2636.39|29
1646573120000|2022-03-06 13:25:20|2643.92|2636.22|2644.29|2636.59|2644.5|2636.8|2643.83|2636.13|26
1646573130000|2022-03-06 13:25:30|2644.26|2636.56|2642.15|2634.45|2644.26|2636.56|2642.15|2634.45|24
1646573140000|2022-03-06 13:25:40|2642.11|2634.41|2641.89|2634.19|2643.01|2635.31|2641.89|2634.19|22
1646573150000|2022-03-06 13:25:50|2642.02|2634.32|2642.55|2634.85|2642.55|2634.85|2642.02|2634.32|25
1646573160000|2022-03-06 13:26:00|2642.94|2635.24|2643.51|2635.81|2643.69|2635.99|2642.64|2634.94|24
1646573170000|2022-03-06 13:26:10|2643.48|2635.78|2643.45|2635.75|2643.56|2635.86|2642.84|2635.14|25
1646573180000|2022-03-06 13:26:20|2643.61|2635.91|2643.84|2636.14|2643.96|2636.26|2643.61|2635.91|18
1646573190000|2022-03-06 13:26:30|2643.81|2636.11|2644.47|2636.77|2644.49|2636.79|2643.75|2636.05|23
1646573200000|2022-03-06 13:26:40|2644.48|2636.78|2641.07|2633.37|2644.48|2636.78|2641.05|2633.35|27
1646573210000|2022-03-06 13:26:50|2641.24|2633.54|2641.59|2633.89|2641.73|2634.03|2641.24|2633.54|25
1646573220000|2022-03-06 13:27:00|2641.52|2633.82|2640.72|2633.02|2641.64|2633.94|2640.62|2632.92|26
1646573230000|2022-03-06 13:27:10|2640.76|2633.06|2640.98|2633.28|2640.98|2633.28|2640.72|2633.02|16
1646573240000|2022-03-06 13:27:20|2640.94|2633.24|2641.02|2633.32|2641.02|2633.32|2640.78|2633.08|12
1646573250000|2022-03-06 13:27:30|2641.01|2633.31|2641.74|2634.04|2641.77|2634.07|2641.01|2633.31|22
1646573260000|2022-03-06 13:27:40|2641.95|2634.25|2642.17|2634.47|2642.17|2634.47|2641.86|2634.16|17
1646573270000|2022-03-06 13:27:50|2642.19|2634.49|2642.09|2634.39|2642.19|2634.49|2641.59|2633.89|23
1646573280000|2022-03-06 13:28:00|2642.12|2634.42|2640.91|2633.21|2642.15|2634.45|2640.91|2633.21|23
1646573290000|2022-03-06 13:28:10|2640.97|2633.27|2640.02|2632.32|2640.98|2633.28|2639.78|2632.08|24
1646573300000|2022-03-06 13:28:20|2639.99|2632.29|2640.22|2632.52|2640.33|2632.63|2639.99|2632.29|26
1646573310000|2022-03-06 13:28:30|2640.26|2632.56|2640.42|2632.72|2640.6|2632.9|2640.11|2632.41|24
1646573320000|2022-03-06 13:28:40|2640.54|2632.84|2640.55|2632.85|2640.85|2633.15|2640.51|2632.81|20
1646573330000|2022-03-06 13:28:50|2640.56|2632.86|2640.56|2632.86|2640.64|2632.94|2640.55|2632.85|9
1646573340000|2022-03-06 13:29:00|2640.64|2632.94|2639.86|2632.16|2640.69|2632.99|2639.78|2632.08|27
1646573350000|2022-03-06 13:29:10|2639.97|2632.27|2640.01|2632.31|2640.24|2632.54|2639.49|2631.79|25
1646573360000|2022-03-06 13:29:20|2640.02|2632.32|2641.05|2633.35|2641.05|2633.35|2639.97|2632.27|17
1646573370000|2022-03-06 13:29:30|2641.06|2633.36|2640.93|2633.23|2641.1|2633.4|2640.58|2632.88|26
1646573380000|2022-03-06 13:29:40|2640.99|2633.29|2641.76|2634.06|2641.76|2634.06|2640.99|2633.29|28
1646573390000|2022-03-06 13:29:50|2641.78|2634.08|2642.14|2634.44|2642.32|2634.62|2641.78|2634.08|26
1646573400000|2022-03-06 13:30:00|2642.09|2634.39|2642.49|2634.79|2642.62|2634.92|2641.93|2634.23|22
1646573410000|2022-03-06 13:30:10|2642.53|2634.83|2641.89|2634.19|2643.26|2635.56|2641.89|2634.19|27
1646573420000|2022-03-06 13:30:20|2641.96|2634.26|2643.16|2635.46|2643.16|2635.46|2641.89|2634.19|20
1646573430000|2022-03-06 13:30:30|2643.31|2635.61|2644.29|2636.59|2644.29|2636.59|2643.27|2635.57|25
1646573440000|2022-03-06 13:30:40|2644.27|2636.57|2644.94|2637.24|2645.35|2637.65|2644.27|2636.57|27
1646573450000|2022-03-06 13:30:50|2645|2637.3|2643.95|2636.25|2645.08|2637.38|2643.94|2636.24|28
1646573460000|2022-03-06 13:31:00|2643.92|2636.22|2644.45|2636.75|2644.47|2636.77|2643.7|2636|25
1646573470000|2022-03-06 13:31:10|2644.44|2636.74|2643.23|2635.53|2644.47|2636.77|2643.1|2635.4|25
1646573480000|2022-03-06 13:31:20|2643.22|2635.52|2641.94|2634.24|2643.25|2635.55|2641.94|2634.24|27
1646573490000|2022-03-06 13:31:30|2642.12|2634.42|2642.94|2635.24|2643|2635.3|2641.89|2634.19|25
1646573500000|2022-03-06 13:31:40|2642.93|2635.23|2642.29|2634.59|2642.96|2635.26|2642.01|2634.31|22
1646573510000|2022-03-06 13:31:50|2642.03|2634.33|2641.36|2633.66|2642.11|2634.41|2641.36|2633.66|26
1646573520000|2022-03-06 13:32:00|2641.35|2633.65|2641.29|2633.59|2642.09|2634.39|2641.29|2633.59|27
1646573530000|2022-03-06 13:32:10|2641.3|2633.6|2642.14|2634.44|2642.35|2634.65|2641.27|2633.57|24
1646573540000|2022-03-06 13:32:20|2642.23|2634.53|2644.5|2636.8|2645.17|2637.47|2642.23|2634.53|27
1646573550000|2022-03-06 13:32:30|2644.63|2636.93|2644.58|2636.88|2644.88|2637.18|2644.23|2636.53|27
1646573560000|2022-03-06 13:32:40|2644.57|2636.87|2643.4|2635.7|2644.57|2636.87|2643.36|2635.66|26
1646573570000|2022-03-06 13:32:50|2643.46|2635.76|2643.57|2635.87|2644.03|2636.33|2643.08|2635.38|25
1646573580000|2022-03-06 13:33:00|2643.58|2635.88|2644.32|2636.62|2644.32|2636.62|2643.4|2635.7|27
1646573590000|2022-03-06 13:33:10|2644.41|2636.71|2645.91|2638.21|2645.99|2638.29|2644.41|2636.71|27
1646573600000|2022-03-06 13:33:20|2645.85|2638.15|2646.64|2638.94|2646.64|2638.94|2645.77|2638.07|26
1646573610000|2022-03-06 13:33:30|2647|2639.3|2647.59|2639.89|2647.77|2640.07|2646.74|2639.04|26
1646573620000|2022-03-06 13:33:40|2647.58|2639.88|2646.76|2639.06|2647.83|2640.13|2646.71|2639.01|20
1646573630000|2022-03-06 13:33:50|2646.73|2639.03|2646.7|2639|2646.73|2639.03|2645.92|2638.22|23
1646573640000|2022-03-06 13:34:00|2646.73|2639.03|2646.58|2638.88|2646.73|2639.03|2646.58|2638.88|16
1646573650000|2022-03-06 13:34:10|2646.56|2638.86|2645.51|2637.81|2646.61|2638.91|2645.48|2637.78|24
1646573660000|2022-03-06 13:34:20|2645.48|2637.78|2644.63|2636.93|2645.54|2637.84|2644.58|2636.88|20
1646573670000|2022-03-06 13:34:30|2644.6|2636.9|2644.23|2636.53|2644.73|2637.03|2644.05|2636.35|26
1646573680000|2022-03-06 13:34:40|2644.36|2636.66|2644.5|2636.8|2644.5|2636.8|2644.32|2636.62|27
1646573690000|2022-03-06 13:34:50|2644.73|2637.03|2643.9|2636.2|2644.75|2637.05|2643.9|2636.2|21
1646573700000|2022-03-06 13:35:00|2643.76|2636.06|2643.13|2635.43|2643.83|2636.13|2643.13|2635.43|28
1646573710000|2022-03-06 13:35:10|2643.2|2635.5|2643.38|2635.68|2643.59|2635.89|2643.2|2635.5|26
1646573720000|2022-03-06 13:35:20|2643.27|2635.57|2644.73|2637.03|2645.04|2637.34|2643.18|2635.48|26
1646573730000|2022-03-06 13:35:30|2644.75|2637.05|2645.13|2637.43|2645.13|2637.43|2644.7|2637|22
1646573740000|2022-03-06 13:35:40|2645.2|2637.5|2645.04|2637.34|2645.23|2637.53|2644.93|2637.23|25
1646573750000|2022-03-06 13:35:50|2644.99|2637.29|2644.96|2637.26|2645.02|2637.32|2644.87|2637.17|16
1646573760000|2022-03-06 13:36:00|2644.92|2637.22|2646.96|2639.26|2646.96|2639.26|2644.92|2637.22|22
1646573770000|2022-03-06 13:36:10|2647.17|2639.47|2649.07|2641.37|2650.16|2642.46|2647.17|2639.47|27
1646573780000|2022-03-06 13:36:20|2649.2|2641.5|2647.17|2639.47|2649.2|2641.5|2647.11|2639.41|29
1646573790000|2022-03-06 13:36:30|2647.27|2639.57|2649.06|2641.36|2649.06|2641.36|2647.26|2639.56|27
1646573800000|2022-03-06 13:36:40|2649.15|2641.45|2648.73|2641.03|2649.55|2641.85|2648.73|2641.03|29
1646573810000|2022-03-06 13:36:50|2648.95|2641.25|2647.95|2640.25|2649.27|2641.57|2647.69|2639.99|27
1646573820000|2022-03-06 13:37:00|2647.91|2640.21|2647.78|2640.08|2648.01|2640.31|2647.34|2639.64|26
1646573830000|2022-03-06 13:37:10|2647.84|2640.14|2647.83|2640.13|2647.86|2640.16|2647.55|2639.85|24
1646573840000|2022-03-06 13:37:20|2647.77|2640.07|2647.02|2639.32|2647.83|2640.13|2647.02|2639.32|25
1646573850000|2022-03-06 13:37:30|2647.08|2639.38|2646.76|2639.06|2647.32|2639.62|2646.71|2639.01|28
1646573860000|2022-03-06 13:37:40|2646.78|2639.08|2647.59|2639.89|2647.93|2640.23|2646.75|2639.05|27
1646573870000|2022-03-06 13:37:50|2647.49|2639.79|2646.79|2639.09|2647.76|2640.06|2646.79|2639.09|28
1646573880000|2022-03-06 13:38:00|2646.77|2639.07|2647.17|2639.47|2647.17|2639.47|2646.6|2638.9|22
1646573890000|2022-03-06 13:38:10|2647.44|2639.74|2648.3|2640.6|2648.57|2640.87|2647.44|2639.74|26
1646573900000|2022-03-06 13:38:20|2648.33|2640.63|2648.13|2640.43|2648.59|2640.89|2648.13|2640.43|26
1646573910000|2022-03-06 13:38:30|2648.1|2640.4|2648.13|2640.43|2648.57|2640.87|2647.92|2640.22|27
1646573920000|2022-03-06 13:38:40|2648.12|2640.42|2648.23|2640.53|2648.54|2640.84|2648.06|2640.36|25
1646573930000|2022-03-06 13:38:50|2648.17|2640.47|2648.22|2640.52|2648.25|2640.55|2647.97|2640.27|27
1646573940000|2022-03-06 13:39:00|2648.27|2640.57|2648.42|2640.72|2649.1|2641.4|2648.27|2640.57|23
1646573950000|2022-03-06 13:39:10|2648.4|2640.7|2648.24|2640.54|2648.4|2640.7|2648.22|2640.52|15
1646573960000|2022-03-06 13:39:20|2648.25|2640.55|2648.33|2640.63|2648.46|2640.76|2648.25|2640.55|17
1646573970000|2022-03-06 13:39:30|2648.29|2640.59|2647|2639.3|2648.29|2640.59|2647|2639.3|18
1646573980000|2022-03-06 13:39:40|2647.05|2639.35|2647.01|2639.31|2647.22|2639.52|2647.01|2639.31|24
1646573990000|2022-03-06 13:39:50|2647.07|2639.37|2647.8|2640.1|2647.8|2640.1|2647.06|2639.36|18
1646574000000|2022-03-06 13:40:00|2647.75|2640.05|2647.11|2639.41|2648.03|2640.33|2647.11|2639.41|24
1646574010000|2022-03-06 13:40:10|2646.91|2639.21|2647.31|2639.61|2647.55|2639.85|2646.91|2639.21|22
1646574020000|2022-03-06 13:40:20|2647.01|2639.31|2646.82|2639.12|2647.31|2639.61|2646.58|2638.88|26
1646574030000|2022-03-06 13:40:30|2646.83|2639.13|2646.6|2638.9|2646.87|2639.17|2646.6|2638.9|21
1646574040000|2022-03-06 13:40:40|2646.63|2638.93|2646.68|2638.98|2646.69|2638.99|2646.2|2638.5|20
1646574050000|2022-03-06 13:40:50|2646.69|2638.99|2646.53|2638.83|2646.69|2638.99|2646.49|2638.79|20
1646574060000|2022-03-06 13:41:00|2646.54|2638.84|2646.56|2638.86|2646.83|2639.13|2646.49|2638.79|22
1646574070000|2022-03-06 13:41:10|2646.55|2638.85|2646.7|2639|2646.72|2639.02|2646.45|2638.75|24
1646574080000|2022-03-06 13:41:20|2646.74|2639.04|2646.59|2638.89|2646.74|2639.04|2646.59|2638.89|16
1646574090000|2022-03-06 13:41:30|2646.62|2638.92|2646.5|2638.8|2646.62|2638.92|2646.46|2638.76|20
1646574100000|2022-03-06 13:41:40|2646.51|2638.81|2646.53|2638.83|2646.54|2638.84|2646.48|2638.78|13
1646574110000|2022-03-06 13:41:50|2646.52|2638.82|2646.44|2638.74|2646.53|2638.83|2646.34|2638.64|17
1646574120000|2022-03-06 13:42:00|2646.41|2638.71|2646.52|2638.82|2646.67|2638.97|2646.33|2638.63|25
1646574130000|2022-03-06 13:42:10|2646.62|2638.92|2646.41|2638.71|2646.68|2638.98|2646.36|2638.66|22
1646574140000|2022-03-06 13:42:20|2646.44|2638.74|2644.35|2636.65|2646.45|2638.75|2644.35|2636.65|24
1646574150000|2022-03-06 13:42:30|2644.37|2636.67|2644.48|2636.78|2644.73|2637.03|2644.37|2636.67|26
1646574160000|2022-03-06 13:42:40|2644.5|2636.8|2644.44|2636.74|2644.79|2637.09|2644.35|2636.65|23
1646574170000|2022-03-06 13:42:50|2644.43|2636.73|2644.52|2636.82|2644.55|2636.85|2644.43|2636.73|17
1646574180000|2022-03-06 13:43:00|2644.51|2636.81|2645.66|2637.96|2645.72|2638.02|2644.51|2636.81|25
1646574190000|2022-03-06 13:43:10|2645.67|2637.97|2646.79|2639.09|2647.29|2639.59|2645.67|2637.97|24
1646574200000|2022-03-06 13:43:20|2646.81|2639.11|2646.92|2639.22|2647.17|2639.47|2646.63|2638.93|24
1646574210000|2022-03-06 13:43:30|2646.94|2639.24|2646.78|2639.08|2646.94|2639.24|2646.78|2639.08|21
1646574220000|2022-03-06 13:43:40|2646.82|2639.12|2647.29|2639.59|2647.53|2639.83|2646.76|2639.06|28
1646574230000|2022-03-06 13:43:50|2647.51|2639.81|2647.56|2639.86|2647.56|2639.86|2646.89|2639.19|24
1646574240000|2022-03-06 13:44:00|2647.6|2639.9|2647.2|2639.5|2647.7|2640|2647.04|2639.34|25
1646574250000|2022-03-06 13:44:10|2647.35|2639.65|2648.23|2640.53|2648.45|2640.75|2647.35|2639.65|27
1646574260000|2022-03-06 13:44:20|2648.2|2640.5|2648.73|2641.03|2649|2641.3|2648.17|2640.47|24
1646574270000|2022-03-06 13:44:30|2648.82|2641.12|2647.81|2640.11|2648.82|2641.12|2647.49|2639.79|26
1646574280000|2022-03-06 13:44:40|2647.95|2640.25|2648.62|2640.92|2648.62|2640.92|2647.95|2640.25|24
1646574290000|2022-03-06 13:44:50|2648.6|2640.9|2648.6|2640.9|2648.63|2640.93|2648.44|2640.74|24
1646574300000|2022-03-06 13:45:00|2648.58|2640.88|2648.01|2640.31|2649.08|2641.38|2647.73|2640.03|26
1646574310000|2022-03-06 13:45:10|2648.03|2640.33|2649.73|2642.03|2649.73|2642.03|2648.03|2640.33|26
1646574320000|2022-03-06 13:45:20|2649.65|2641.95|2649.21|2641.51|2650.05|2642.35|2649.13|2641.43|25
1646574330000|2022-03-06 13:45:30|2649.17|2641.47|2647.49|2639.79|2649.27|2641.57|2647.44|2639.74|24
1646574340000|2022-03-06 13:45:40|2647.51|2639.81|2647.48|2639.78|2647.77|2640.07|2647.4|2639.7|17
1646574350000|2022-03-06 13:45:50|2647.49|2639.79|2645.72|2638.02|2647.49|2639.79|2645.72|2638.02|24
1646574360000|2022-03-06 13:46:00|2645.93|2638.23|2645.88|2638.18|2646.48|2638.78|2645.72|2638.02|27
1646574370000|2022-03-06 13:46:10|2646.02|2638.32|2646.03|2638.33|2646.08|2638.38|2645.79|2638.09|19
1646574380000|2022-03-06 13:46:20|2646.04|2638.34|2645.83|2638.13|2646.7|2639|2645.82|2638.12|18
1646574390000|2022-03-06 13:46:30|2645.96|2638.26|2645.51|2637.81|2646.12|2638.42|2645.51|2637.81|26
1646574400000|2022-03-06 13:46:40|2645.52|2637.82|2645.48|2637.78|2645.61|2637.91|2645.47|2637.77|20
1646574410000|2022-03-06 13:46:50|2645.49|2637.79|2645.26|2637.56|2645.49|2637.79|2645.13|2637.43|21
1646574420000|2022-03-06 13:47:00|2645.17|2637.47|2643.11|2635.41|2645.17|2637.47|2643.11|2635.41|24
1646574430000|2022-03-06 13:47:10|2642.88|2635.18|2643.78|2636.08|2643.81|2636.11|2642.83|2635.13|22
1646574440000|2022-03-06 13:47:20|2643.81|2636.11|2644.81|2637.11|2645.2|2637.5|2643.81|2636.11|23
1646574450000|2022-03-06 13:47:30|2644.56|2636.86|2645.74|2638.04|2645.74|2638.04|2644.56|2636.86|18
1646574460000|2022-03-06 13:47:40|2646.06|2638.36|2646.44|2638.74|2646.69|2638.99|2645.77|2638.07|27
1646574470000|2022-03-06 13:47:50|2646.06|2638.36|2646.02|2638.32|2646.63|2638.93|2645.92|2638.22|24
1646574480000|2022-03-06 13:48:00|2645.99|2638.29|2645.95|2638.25|2645.99|2638.29|2645.59|2637.89|22
1646574490000|2022-03-06 13:48:10|2645.97|2638.27|2645.87|2638.17|2645.97|2638.27|2645.82|2638.12|15
1646574500000|2022-03-06 13:48:20|2645.89|2638.19|2645.85|2638.15|2645.95|2638.25|2645.85|2638.15|12
1646574510000|2022-03-06 13:48:30|2645.89|2638.19|2646.44|2638.74|2646.48|2638.78|2645.84|2638.14|22
1646574520000|2022-03-06 13:48:40|2646.41|2638.71|2646.34|2638.64|2646.41|2638.71|2645.86|2638.16|14
1646574530000|2022-03-06 13:48:50|2646.35|2638.65|2646.36|2638.66|2646.38|2638.68|2646.32|2638.62|12
1646574540000|2022-03-06 13:49:00|2646.25|2638.55|2646.07|2638.37|2646.31|2638.61|2645.68|2637.98|23
1646574550000|2022-03-06 13:49:10|2646.06|2638.36|2646.31|2638.61|2646.39|2638.69|2645.87|2638.17|18
1646574560000|2022-03-06 13:49:20|2646.36|2638.66|2646.48|2638.78|2646.48|2638.78|2646.36|2638.66|13
1646574570000|2022-03-06 13:49:30|2646.47|2638.77|2646.34|2638.64|2646.48|2638.78|2646.23|2638.53|17
1646574580000|2022-03-06 13:49:40|2646.38|2638.68|2646.53|2638.83|2646.53|2638.83|2646.38|2638.68|19
1646574590000|2022-03-06 13:49:50|2646.52|2638.82|2646.44|2638.74|2646.52|2638.82|2646.4|2638.7|16
1646574600000|2022-03-06 13:50:00|2646.42|2638.72|2645.56|2637.86|2646.44|2638.74|2645.56|2637.86|22
1646574610000|2022-03-06 13:50:10|2645.54|2637.84|2645.21|2637.51|2645.54|2637.84|2645.21|2637.51|20
1646574620000|2022-03-06 13:50:20|2645.25|2637.55|2645.61|2637.91|2645.79|2638.09|2645.08|2637.38|24
1646574630000|2022-03-06 13:50:30|2645.62|2637.92|2645.27|2637.57|2645.65|2637.95|2645.27|2637.57|13
1646574640000|2022-03-06 13:50:40|2645.22|2637.52|2645.07|2637.37|2645.23|2637.53|2645.03|2637.33|17
1646574650000|2022-03-06 13:50:50|2645.06|2637.36|2644.42|2636.72|2645.09|2637.39|2644.42|2636.72|19
1646574660000|2022-03-06 13:51:00|2644.44|2636.74|2644.41|2636.71|2644.63|2636.93|2644.34|2636.64|21
1646574670000|2022-03-06 13:51:10|2644.44|2636.74|2644.54|2636.84|2644.62|2636.92|2644.17|2636.47|22
1646574680000|2022-03-06 13:51:20|2644.44|2636.74|2644.3|2636.6|2644.44|2636.74|2644.17|2636.47|20
1646574690000|2022-03-06 13:51:30|2644.21|2636.51|2644.64|2636.94|2644.64|2636.94|2644.1|2636.4|21
1646574700000|2022-03-06 13:51:40|2644.6|2636.9|2644.55|2636.85|2644.61|2636.91|2644.53|2636.83|19
1646574710000|2022-03-06 13:51:50|2644.52|2636.82|2644.24|2636.54|2644.55|2636.85|2644.24|2636.54|15
1646574720000|2022-03-06 13:52:00|2644.22|2636.52|2644.38|2636.68|2644.44|2636.74|2644.22|2636.52|11
1646574730000|2022-03-06 13:52:10|2644.35|2636.65|2644.39|2636.69|2644.39|2636.69|2644.34|2636.64|15
1646574740000|2022-03-06 13:52:20|2644.38|2636.68|2644.4|2636.7|2644.44|2636.74|2644.36|2636.66|13
1646574750000|2022-03-06 13:52:30|2644.38|2636.68|2644.27|2636.57|2644.41|2636.71|2644.27|2636.57|23
1646574760000|2022-03-06 13:52:40|2644.15|2636.45|2643.98|2636.28|2644.18|2636.48|2643.97|2636.27|15
1646574770000|2022-03-06 13:52:50|2643.96|2636.26|2644.01|2636.31|2644.02|2636.32|2643.39|2635.69|24
1646574780000|2022-03-06 13:53:00|2644|2636.3|2643.96|2636.26|2644|2636.3|2643.69|2635.99|21
1646574790000|2022-03-06 13:53:10|2643.97|2636.27|2643.81|2636.11|2643.97|2636.27|2643.78|2636.08|26
1646574800000|2022-03-06 13:53:20|2643.78|2636.08|2643.7|2636|2643.84|2636.14|2643.64|2635.94|24
1646574810000|2022-03-06 13:53:30|2643.69|2635.99|2643.53|2635.83|2643.77|2636.07|2643.51|2635.81|22
1646574820000|2022-03-06 13:53:40|2643.38|2635.68|2643.22|2635.52|2643.45|2635.75|2643.06|2635.36|22
1646574830000|2022-03-06 13:53:50|2643.03|2635.33|2643.31|2635.61|2643.31|2635.61|2642.82|2635.12|16
1646574840000|2022-03-06 13:54:00|2643.47|2635.77|2643.69|2635.99|2643.75|2636.05|2643.45|2635.75|22
1646574850000|2022-03-06 13:54:10|2643.7|2636|2643.55|2635.85|2643.7|2636|2643.48|2635.78|18
1646574860000|2022-03-06 13:54:20|2643.53|2635.83|2643.72|2636.02|2643.72|2636.02|2643.36|2635.66|23
1646574870000|2022-03-06 13:54:30|2643.71|2636.01|2644.7|2637|2645.09|2637.39|2643.71|2636.01|22
1646574880000|2022-03-06 13:54:40|2644.73|2637.03|2644.64|2636.94|2645.15|2637.45|2644.64|2636.94|25
1646574890000|2022-03-06 13:54:50|2644.71|2637.01|2645.09|2637.39|2645.12|2637.42|2644.71|2637.01|18
1646574900000|2022-03-06 13:55:00|2645.1|2637.4|2644.21|2636.51|2645.11|2637.41|2644.01|2636.31|23
1646574910000|2022-03-06 13:55:10|2644.18|2636.48|2644.35|2636.65|2644.35|2636.65|2644.07|2636.37|19
1646574920000|2022-03-06 13:55:20|2644.34|2636.64|2644.75|2637.05|2644.97|2637.27|2644.34|2636.64|19
1646574930000|2022-03-06 13:55:30|2644.76|2637.06|2644.66|2636.96|2644.83|2637.13|2644.66|2636.96|14
1646574940000|2022-03-06 13:55:40|2644.59|2636.89|2643.88|2636.18|2644.6|2636.9|2643.88|2636.18|22
1646574950000|2022-03-06 13:55:50|2643.89|2636.19|2643.95|2636.25|2644.03|2636.33|2643.88|2636.18|12
1646574960000|2022-03-06 13:56:00|2643.93|2636.23|2643.96|2636.26|2644.05|2636.35|2643.85|2636.15|20
1646574970000|2022-03-06 13:56:10|2643.95|2636.25|2643.96|2636.26|2643.96|2636.26|2643.91|2636.21|18
1646574980000|2022-03-06 13:56:20|2643.67|2635.97|2643.87|2636.17|2643.91|2636.21|2643.63|2635.93|20
1646574990000|2022-03-06 13:56:30|2643.89|2636.19|2644.55|2636.85|2644.6|2636.9|2643.8|2636.1|20
1646575000000|2022-03-06 13:56:40|2644.59|2636.89|2643.96|2636.26|2644.62|2636.92|2643.92|2636.22|13
1646575010000|2022-03-06 13:56:50|2643.93|2636.23|2643.96|2636.26|2643.99|2636.29|2643.81|2636.11|21
1646575020000|2022-03-06 13:57:00|2643.84|2636.14|2644.01|2636.31|2644.01|2636.31|2643.74|2636.04|22
1646575030000|2022-03-06 13:57:10|2643.95|2636.25|2644.13|2636.43|2644.13|2636.43|2643.86|2636.16|18
1646575040000|2022-03-06 13:57:20|2644.03|2636.33|2643.87|2636.17|2644.04|2636.34|2643.81|2636.11|20
1646575050000|2022-03-06 13:57:30|2643.85|2636.15|2643.85|2636.15|2643.93|2636.23|2643.85|2636.15|11
1646575060000|2022-03-06 13:57:40|2643.87|2636.17|2643.58|2635.88|2643.89|2636.19|2643.54|2635.84|16
1646575070000|2022-03-06 13:57:50|2643.53|2635.83|2642.99|2635.29|2643.56|2635.86|2642.88|2635.18|21
1646575080000|2022-03-06 13:58:00|2643.07|2635.37|2643.03|2635.33|2643.49|2635.79|2643.03|2635.33|22
1646575090000|2022-03-06 13:58:10|2643.13|2635.43|2642.83|2635.13|2643.14|2635.44|2642.8|2635.1|21
1646575100000|2022-03-06 13:58:20|2642.85|2635.15|2643.06|2635.36|2643.06|2635.36|2642.8|2635.1|15
1646575110000|2022-03-06 13:58:30|2643.05|2635.35|2643.13|2635.43|2643.41|2635.71|2642.96|2635.26|21
1646575120000|2022-03-06 13:58:40|2643.12|2635.42|2643.6|2635.9|2643.6|2635.9|2642.97|2635.27|25
1646575130000|2022-03-06 13:58:50|2643.59|2635.89|2643.43|2635.73|2643.59|2635.89|2643.42|2635.72|20
1646575140000|2022-03-06 13:59:00|2643.42|2635.72|2643.59|2635.89|2643.71|2636.01|2643.4|2635.7|24
1646575150000|2022-03-06 13:59:10|2643.52|2635.82|2643.49|2635.79|2643.57|2635.87|2643.47|2635.77|19
1646575160000|2022-03-06 13:59:20|2643.51|2635.81|2643.5|2635.8|2643.51|2635.81|2643.46|2635.76|14
1646575170000|2022-03-06 13:59:30|2643.54|2635.84|2643.44|2635.74|2643.7|2636|2643.44|2635.74|12
1646575180000|2022-03-06 13:59:40|2643.42|2635.72|2643.55|2635.85|2643.65|2635.95|2643.18|2635.48|20
1646575190000|2022-03-06 13:59:50|2643.54|2635.84|2643.52|2635.82|2643.59|2635.89|2643.49|2635.79|21
1646575200000|2022-03-06 14:00:00|2643.51|2635.81|2644.17|2636.47|2644.24|2636.54|2643.51|2635.81|26
1646575210000|2022-03-06 14:00:10|2644.16|2636.46|2644.88|2637.18|2644.9|2637.2|2644|2636.3|27
1646575220000|2022-03-06 14:00:20|2645.07|2637.37|2645.87|2638.17|2645.87|2638.17|2645.07|2637.37|25
1646575230000|2022-03-06 14:00:30|2645.92|2638.22|2644.47|2636.77|2645.94|2638.24|2644.42|2636.72|20
1646575240000|2022-03-06 14:00:40|2644.46|2636.76|2644.8|2637.1|2644.95|2637.25|2644.4|2636.7|21
1646575250000|2022-03-06 14:00:50|2644.71|2637.01|2644.67|2636.97|2644.71|2637.01|2644.54|2636.84|21
1646575260000|2022-03-06 14:01:00|2644.68|2636.98|2644.75|2637.05|2644.87|2637.17|2644.63|2636.93|20
1646575270000|2022-03-06 14:01:10|2644.72|2637.02|2644.87|2637.17|2644.89|2637.19|2644.7|2637|16
1646575280000|2022-03-06 14:01:20|2644.86|2637.16|2645.31|2637.61|2645.31|2637.61|2644.85|2637.15|17
1646575290000|2022-03-06 14:01:30|2645.27|2637.57|2645.13|2637.43|2645.27|2637.57|2645.11|2637.41|16
1646575300000|2022-03-06 14:01:40|2645.05|2637.35|2645.2|2637.5|2645.2|2637.5|2645.03|2637.33|15
1646575310000|2022-03-06 14:01:50|2645.19|2637.49|2644.58|2636.88|2645.19|2637.49|2644.4|2636.7|20
1646575320000|2022-03-06 14:02:00|2644.56|2636.86|2644.48|2636.78|2644.57|2636.87|2644.43|2636.73|23
1646575330000|2022-03-06 14:02:10|2644.46|2636.76|2644.02|2636.32|2644.46|2636.76|2643.92|2636.22|23
1646575340000|2022-03-06 14:02:20|2643.98|2636.28|2643.17|2635.47|2644.01|2636.31|2643.11|2635.41|22
1646575350000|2022-03-06 14:02:30|2643.14|2635.44|2641.99|2634.29|2643.14|2635.44|2641.68|2633.98|21
1646575360000|2022-03-06 14:02:40|2642|2634.3|2641.5|2633.8|2642.09|2634.39|2641.26|2633.56|26
1646575370000|2022-03-06 14:02:50|2641.67|2633.97|2639.99|2632.29|2641.76|2634.06|2639.99|2632.29|24
1646575380000|2022-03-06 14:03:00|2639.86|2632.16|2640.25|2632.55|2640.32|2632.62|2639.74|2632.04|23
1646575390000|2022-03-06 14:03:10|2640.26|2632.56|2640.93|2633.23|2641.07|2633.37|2640.26|2632.56|26
1646575400000|2022-03-06 14:03:20|2640.89|2633.19|2640.64|2632.94|2641.07|2633.37|2640.64|2632.94|20
1646575410000|2022-03-06 14:03:30|2640.68|2632.98|2641.09|2633.39|2641.14|2633.44|2640.68|2632.98|25
1646575420000|2022-03-06 14:03:40|2641.08|2633.38|2640.97|2633.27|2641.13|2633.43|2640.97|2633.27|20
1646575430000|2022-03-06 14:03:50|2640.98|2633.28|2640.75|2633.05|2640.99|2633.29|2640.75|2633.05|15
1646575440000|2022-03-06 14:04:00|2640.73|2633.03|2640.98|2633.28|2641.09|2633.39|2640.68|2632.98|24
1646575450000|2022-03-06 14:04:10|2640.96|2633.26|2641.02|2633.32|2641.03|2633.33|2640.92|2633.22|15
1646575460000|2022-03-06 14:04:20|2640.99|2633.29|2641.26|2633.56|2641.28|2633.58|2640.99|2633.29|18
1646575470000|2022-03-06 14:04:30|2641.2|2633.5|2641.15|2633.45|2641.2|2633.5|2641.08|2633.38|13
1646575480000|2022-03-06 14:04:40|2641.16|2633.46|2640.83|2633.13|2641.16|2633.46|2640.83|2633.13|17
1646575490000|2022-03-06 14:04:50|2640.84|2633.14|2640.6|2632.9|2640.85|2633.15|2640.54|2632.84|17
1646575500000|2022-03-06 14:05:00|2640.59|2632.89|2640.78|2633.08|2641.11|2633.41|2640.58|2632.88|25
1646575510000|2022-03-06 14:05:10|2640.8|2633.1|2641.21|2633.51|2641.21|2633.51|2640.8|2633.1|14
1646575520000|2022-03-06 14:05:20|2641.2|2633.5|2640.52|2632.82|2641.21|2633.51|2640.52|2632.82|24
1646575530000|2022-03-06 14:05:30|2640.55|2632.85|2639.88|2632.18|2640.61|2632.91|2639.87|2632.17|21
1646575540000|2022-03-06 14:05:40|2639.9|2632.2|2639.83|2632.13|2640.06|2632.36|2639.32|2631.62|22
1646575550000|2022-03-06 14:05:50|2639.88|2632.18|2637.79|2630.09|2639.88|2632.18|2637.69|2629.99|25
1646575560000|2022-03-06 14:06:00|2637.65|2629.95|2637.03|2629.33|2637.65|2629.95|2636.85|2629.15|21
1646575570000|2022-03-06 14:06:10|2636.96|2629.26|2636.19|2628.49|2636.96|2629.26|2635.57|2627.87|28
1646575580000|2022-03-06 14:06:20|2636.3|2628.6|2636.38|2628.68|2636.67|2628.97|2636.3|2628.6|22
1646575590000|2022-03-06 14:06:30|2636.36|2628.66|2636.15|2628.45|2636.36|2628.66|2636.08|2628.38|22
1646575600000|2022-03-06 14:06:40|2636.11|2628.41|2635.67|2627.97|2636.19|2628.49|2635.67|2627.97|14
1646575610000|2022-03-06 14:06:50|2635.54|2627.84|2635.11|2627.41|2635.54|2627.84|2635.11|2627.41|18
1646575620000|2022-03-06 14:07:00|2635.06|2627.36|2634.71|2627.01|2635.06|2627.36|2634.71|2627.01|26
1646575630000|2022-03-06 14:07:10|2634.75|2627.05|2633.27|2625.57|2634.81|2627.11|2633.11|2625.41|21
1646575640000|2022-03-06 14:07:20|2633.24|2625.54|2632.6|2624.9|2633.24|2625.54|2632.6|2624.9|22
1646575650000|2022-03-06 14:07:30|2632.59|2624.89|2632.4|2624.7|2632.63|2624.93|2631.81|2624.11|26
1646575660000|2022-03-06 14:07:40|2632.36|2624.66|2632.88|2625.18|2632.88|2625.18|2632.19|2624.49|24
1646575670000|2022-03-06 14:07:50|2633.18|2625.48|2633.77|2626.07|2633.86|2626.16|2633.18|2625.48|26
1646575680000|2022-03-06 14:08:00|2633.74|2626.04|2634.54|2626.84|2634.58|2626.88|2633.71|2626.01|20
1646575690000|2022-03-06 14:08:10|2634.57|2626.87|2633.96|2626.26|2634.57|2626.87|2633.94|2626.24|25
1646575700000|2022-03-06 14:08:20|2633.98|2626.28|2634.2|2626.5|2634.47|2626.77|2633.96|2626.26|19
1646575710000|2022-03-06 14:08:30|2634.23|2626.53|2634.33|2626.63|2634.34|2626.64|2633.87|2626.17|21
1646575720000|2022-03-06 14:08:40|2634.34|2626.64|2634.08|2626.38|2634.35|2626.65|2634.08|2626.38|19
1646575730000|2022-03-06 14:08:50|2634.05|2626.35|2634.02|2626.32|2634.25|2626.55|2634.02|2626.32|21
1646575740000|2022-03-06 14:09:00|2634.08|2626.38|2634.15|2626.45|2634.15|2626.45|2633.85|2626.15|16
1646575750000|2022-03-06 14:09:10|2634.12|2626.42|2634.58|2626.88|2634.65|2626.95|2634.1|2626.4|19
1646575760000|2022-03-06 14:09:20|2634.55|2626.85|2634.47|2626.77|2634.71|2627.01|2634.38|2626.68|22
1646575770000|2022-03-06 14:09:30|2634.45|2626.75|2634.59|2626.89|2635.3|2627.6|2634.45|2626.75|23
1646575780000|2022-03-06 14:09:40|2634.49|2626.79|2633.48|2625.78|2634.51|2626.81|2633.48|2625.78|25
1646575790000|2022-03-06 14:09:50|2633.51|2625.81|2633.57|2625.87|2634.01|2626.31|2633.48|2625.78|23
1646575800000|2022-03-06 14:10:00|2633.59|2625.89|2633.61|2625.91|2633.71|2626.01|2633.58|2625.88|14
1646575810000|2022-03-06 14:10:10|2633.62|2625.92|2633.55|2625.85|2633.63|2625.93|2633.4|2625.7|20
1646575820000|2022-03-06 14:10:20|2633.5|2625.8|2634.03|2626.33|2634.12|2626.42|2633.46|2625.76|19
1646575830000|2022-03-06 14:10:30|2634.02|2626.32|2633.96|2626.26|2634.02|2626.32|2633.86|2626.16|23
1646575840000|2022-03-06 14:10:40|2634.05|2626.35|2636.2|2628.5|2636.2|2628.5|2634.05|2626.35|26
1646575850000|2022-03-06 14:10:50|2636.18|2628.48|2636.63|2628.93|2636.63|2628.93|2636.18|2628.48|26
1646575860000|2022-03-06 14:11:00|2636.64|2628.94|2640.05|2632.35|2640.05|2632.35|2636.64|2628.94|28
1646575870000|2022-03-06 14:11:10|2640|2632.3|2638.18|2630.48|2640.12|2632.42|2638.18|2630.48|23
1646575880000|2022-03-06 14:11:20|2638.19|2630.49|2639.25|2631.55|2639.27|2631.57|2638.16|2630.46|25
1646575890000|2022-03-06 14:11:30|2639.28|2631.58|2639.57|2631.87|2639.68|2631.98|2639.18|2631.48|26
1646575900000|2022-03-06 14:11:40|2639.56|2631.86|2640.6|2632.9|2640.63|2632.93|2639.56|2631.86|26
1646575910000|2022-03-06 14:11:50|2640.63|2632.93|2639.95|2632.25|2640.63|2632.93|2639.74|2632.04|23
1646575920000|2022-03-06 14:12:00|2639.92|2632.22|2640.7|2633|2640.75|2633.05|2639.92|2632.22|24
1646575930000|2022-03-06 14:12:10|2640.65|2632.95|2641.94|2634.24|2642|2634.3|2640.57|2632.87|26
1646575940000|2022-03-06 14:12:20|2641.95|2634.25|2640.27|2632.57|2641.95|2634.25|2640.27|2632.57|27
1646575950000|2022-03-06 14:12:30|2640.3|2632.6|2639.42|2631.72|2640.3|2632.6|2639.42|2631.72|23
1646575960000|2022-03-06 14:12:40|2639.63|2631.93|2639.9|2632.2|2639.96|2632.26|2639.6|2631.9|21
1646575970000|2022-03-06 14:12:50|2639.91|2632.21|2639.32|2631.62|2639.92|2632.22|2639.27|2631.57|18
1646575980000|2022-03-06 14:13:00|2639.33|2631.63|2639.39|2631.69|2639.69|2631.99|2639.2|2631.5|23
1646575990000|2022-03-06 14:13:10|2639.38|2631.68|2639.39|2631.69|2639.49|2631.79|2639.33|2631.63|15
1646576000000|2022-03-06 14:13:20|2639.41|2631.71|2638.44|2630.74|2639.46|2631.76|2638.24|2630.54|21
1646576010000|2022-03-06 14:13:30|2638.43|2630.73|2638.2|2630.5|2638.6|2630.9|2638.06|2630.36|24
1646576020000|2022-03-06 14:13:40|2638.19|2630.49|2636.83|2629.13|2638.19|2630.49|2636.74|2629.04|24
1646576030000|2022-03-06 14:13:50|2636.73|2629.03|2636.8|2629.1|2636.89|2629.19|2636.58|2628.88|22
1646576040000|2022-03-06 14:14:00|2636.82|2629.12|2636.37|2628.67|2637.38|2629.68|2636.14|2628.44|25
1646576050000|2022-03-06 14:14:10|2636.42|2628.72|2636.38|2628.68|2636.64|2628.94|2636.23|2628.53|23
1646576060000|2022-03-06 14:14:20|2636.41|2628.71|2636.61|2628.91|2636.69|2628.99|2636.33|2628.63|23
1646576070000|2022-03-06 14:14:30|2636.62|2628.92|2637.07|2629.37|2637.07|2629.37|2636.51|2628.81|15
1646576080000|2022-03-06 14:14:40|2637.12|2629.42|2638.02|2630.32|2638.08|2630.38|2637.12|2629.42|24
1646576090000|2022-03-06 14:14:50|2637.71|2630.01|2638.28|2630.58|2638.28|2630.58|2637.6|2629.9|25
1646576100000|2022-03-06 14:15:00|2638.36|2630.66|2637.46|2629.76|2638.39|2630.69|2637.42|2629.72|18
1646576110000|2022-03-06 14:15:10|2637.45|2629.75|2637.25|2629.55|2637.46|2629.76|2637.19|2629.49|19
1646576120000|2022-03-06 14:15:20|2637.38|2629.68|2637.15|2629.45|2637.77|2630.07|2637.15|2629.45|27
1646576130000|2022-03-06 14:15:30|2637.2|2629.5|2638.13|2630.43|2638.2|2630.5|2637.14|2629.44|25
1646576140000|2022-03-06 14:15:40|2638.12|2630.42|2638.4|2630.7|2638.4|2630.7|2637.45|2629.75|24
1646576150000|2022-03-06 14:15:50|2638.61|2630.91|2639.5|2631.8|2639.5|2631.8|2638.61|2630.91|22
1646576160000|2022-03-06 14:16:00|2639.51|2631.81|2638.78|2631.08|2639.6|2631.9|2638.73|2631.03|25
1646576170000|2022-03-06 14:16:10|2638.81|2631.11|2638.47|2630.77|2639.26|2631.56|2638.47|2630.77|23
1646576180000|2022-03-06 14:16:20|2638.38|2630.68|2637.58|2629.88|2638.38|2630.68|2637.14|2629.44|25
1646576190000|2022-03-06 14:16:30|2637.48|2629.78|2636.99|2629.29|2637.56|2629.86|2636.81|2629.11|25
1646576200000|2022-03-06 14:16:40|2636.95|2629.25|2635.8|2628.1|2636.95|2629.25|2635.75|2628.05|19
1646576210000|2022-03-06 14:16:50|2635.65|2627.95|2632.93|2625.23|2635.72|2628.02|2632.93|2625.23|25
1646576220000|2022-03-06 14:17:00|2632.94|2625.24|2633.43|2625.73|2633.79|2626.09|2632.94|2625.24|24
1646576230000|2022-03-06 14:17:10|2633.44|2625.74|2633.91|2626.21|2634.05|2626.35|2633.41|2625.71|28
1646576240000|2022-03-06 14:17:20|2633.9|2626.2|2634.61|2626.91|2634.61|2626.91|2633.9|2626.2|19
1646576250000|2022-03-06 14:17:30|2634.53|2626.83|2635.42|2627.72|2635.42|2627.72|2634.53|2626.83|25
1646576260000|2022-03-06 14:17:40|2635.5|2627.8|2635.03|2627.33|2635.63|2627.93|2635.03|2627.33|25
1646576270000|2022-03-06 14:17:50|2635.04|2627.34|2635.05|2627.35|2635.22|2627.52|2634.97|2627.27|16
1646576280000|2022-03-06 14:18:00|2634.95|2627.25|2635.17|2627.47|2635.43|2627.73|2634.95|2627.25|18
1646576290000|2022-03-06 14:18:10|2635.23|2627.53|2635.18|2627.48|2635.31|2627.61|2635.11|2627.41|22
1646576300000|2022-03-06 14:18:20|2635.19|2627.49|2635.93|2628.23|2635.93|2628.23|2635.14|2627.44|25
1646576310000|2022-03-06 14:18:30|2635.83|2628.13|2635.5|2627.8|2635.83|2628.13|2635.43|2627.73|24
1646576320000|2022-03-06 14:18:40|2635.55|2627.85|2635.63|2627.93|2636|2628.3|2635.49|2627.79|25
1646576330000|2022-03-06 14:18:50|2635.64|2627.94|2635.63|2627.93|2635.64|2627.94|2635.58|2627.88|16
1646576340000|2022-03-06 14:19:00|2635.58|2627.88|2635.56|2627.86|2635.58|2627.88|2635.49|2627.79|24
1646576350000|2022-03-06 14:19:10|2635.55|2627.85|2635.92|2628.22|2635.94|2628.24|2635.5|2627.8|20
1646576360000|2022-03-06 14:19:20|2635.91|2628.21|2635.58|2627.88|2635.91|2628.21|2635.54|2627.84|19
1646576370000|2022-03-06 14:19:30|2635.57|2627.87|2635.27|2627.57|2635.61|2627.91|2635.24|2627.54|21
1646576380000|2022-03-06 14:19:40|2635.29|2627.59|2635.18|2627.48|2635.47|2627.77|2635.15|2627.45|14
1646576390000|2022-03-06 14:19:50|2635.05|2627.35|2634.92|2627.22|2635.05|2627.35|2634.9|2627.2|20
1646576400000|2022-03-06 14:20:00|2634.91|2627.21|2634.22|2626.52|2634.99|2627.29|2633.96|2626.26|24
1646576410000|2022-03-06 14:20:10|2634.23|2626.53|2634.19|2626.49|2634.69|2626.99|2633.98|2626.28|24
1646576420000|2022-03-06 14:20:20|2634.17|2626.47|2635.31|2627.61|2635.31|2627.61|2634.14|2626.44|19
1646576430000|2022-03-06 14:20:30|2635.32|2627.62|2635.11|2627.41|2635.32|2627.62|2635.08|2627.38|18
1646576440000|2022-03-06 14:20:40|2635.09|2627.39|2634.75|2627.05|2635.17|2627.47|2634.71|2627.01|17
1646576450000|2022-03-06 14:20:50|2634.77|2627.07|2634.59|2626.89|2634.89|2627.19|2634.56|2626.86|22
1646576460000|2022-03-06 14:21:00|2634.61|2626.91|2634.23|2626.53|2634.64|2626.94|2634.14|2626.44|28
1646576470000|2022-03-06 14:21:10|2634.24|2626.54|2634.2|2626.5|2634.3|2626.6|2634.2|2626.5|20
1646576480000|2022-03-06 14:21:20|2634.1|2626.4|2634.12|2626.42|2634.13|2626.43|2633.94|2626.24|19
1646576490000|2022-03-06 14:21:30|2634.13|2626.43|2633.97|2626.27|2634.18|2626.48|2633.97|2626.27|20
1646576500000|2022-03-06 14:21:40|2633.96|2626.26|2633.81|2626.11|2634|2626.3|2633.75|2626.05|23
1646576510000|2022-03-06 14:21:50|2633.83|2626.13|2633.66|2625.96|2633.89|2626.19|2633.66|2625.96|19
1646576520000|2022-03-06 14:22:00|2633.67|2625.97|2633.77|2626.07|2633.77|2626.07|2633.65|2625.95|17
1646576530000|2022-03-06 14:22:10|2633.79|2626.09|2633.8|2626.1|2633.81|2626.11|2633.68|2625.98|19
1646576540000|2022-03-06 14:22:20|2633.79|2626.09|2633.16|2625.46|2633.8|2626.1|2633|2625.3|19
1646576550000|2022-03-06 14:22:30|2633.18|2625.48|2632.91|2625.21|2633.26|2625.56|2632.9|2625.2|20
1646576560000|2022-03-06 14:22:40|2632.89|2625.19|2632.33|2624.63|2632.96|2625.26|2632.33|2624.63|19
1646576570000|2022-03-06 14:22:50|2632.31|2624.61|2631.68|2623.98|2632.36|2624.66|2631.68|2623.98|18
1646576580000|2022-03-06 14:23:00|2631.69|2623.99|2631.64|2623.94|2631.9|2624.2|2631.58|2623.88|21
1646576590000|2022-03-06 14:23:10|2631.66|2623.96|2631.65|2623.95|2631.72|2624.02|2631.59|2623.89|15
1646576600000|2022-03-06 14:23:20|2631.62|2623.92|2631.73|2624.03|2631.73|2624.03|2631.62|2623.92|11
1646576610000|2022-03-06 14:23:30|2631.67|2623.97|2631.75|2624.05|2631.77|2624.07|2631.67|2623.97|11
1646576620000|2022-03-06 14:23:40|2631.78|2624.08|2631.76|2624.06|2631.78|2624.08|2631.7|2624|8
1646576630000|2022-03-06 14:23:50|2631.74|2624.04|2630.65|2622.95|2631.74|2624.04|2630.65|2622.95|13
1646576640000|2022-03-06 14:24:00|2630.66|2622.96|2630.79|2623.09|2631|2623.3|2630.66|2622.96|18
1646576650000|2022-03-06 14:24:10|2630.78|2623.08|2630.45|2622.75|2630.8|2623.1|2630.42|2622.72|18
1646576660000|2022-03-06 14:24:20|2630.44|2622.74|2630.25|2622.55|2630.44|2622.74|2630.23|2622.53|13
1646576670000|2022-03-06 14:24:30|2630.27|2622.57|2630|2622.3|2630.3|2622.6|2630|2622.3|11
1646576680000|2022-03-06 14:24:40|2630.06|2622.36|2629.23|2621.53|2630.06|2622.36|2629.21|2621.51|20
1646576690000|2022-03-06 14:24:50|2629.31|2621.61|2629.34|2621.64|2629.63|2621.93|2629.25|2621.55|23
1646576700000|2022-03-06 14:25:00|2629.33|2621.63|2629.36|2621.66|2629.36|2621.66|2629.21|2621.51|21
1646576710000|2022-03-06 14:25:10|2629.39|2621.69|2629.75|2622.05|2629.75|2622.05|2629.39|2621.69|21
1646576720000|2022-03-06 14:25:20|2629.8|2622.1|2629.32|2621.62|2629.9|2622.2|2629.3|2621.6|18
1646576730000|2022-03-06 14:25:30|2629.3|2621.6|2629.21|2621.51|2629.37|2621.67|2629.13|2621.43|22
1646576740000|2022-03-06 14:25:40|2629.2|2621.5|2629.07|2621.37|2629.2|2621.5|2628.92|2621.22|13
1646576750000|2022-03-06 14:25:50|2629.08|2621.38|2628.58|2620.88|2629.08|2621.38|2628.54|2620.84|16
1646576760000|2022-03-06 14:26:00|2628.59|2620.89|2628.57|2620.87|2628.66|2620.96|2628.56|2620.86|11
1646576770000|2022-03-06 14:26:10|2628.58|2620.88|2628.49|2620.79|2628.61|2620.91|2628.47|2620.77|20
1646576780000|2022-03-06 14:26:20|2628.5|2620.8|2628.34|2620.64|2628.51|2620.81|2628.13|2620.43|19
1646576790000|2022-03-06 14:26:30|2628.33|2620.63|2628.4|2620.7|2628.48|2620.78|2628.3|2620.6|16
1646576800000|2022-03-06 14:26:40|2628.41|2620.71|2627.85|2620.15|2628.44|2620.74|2627.85|2620.15|19
1646576810000|2022-03-06 14:26:50|2627.9|2620.2|2627.66|2619.96|2627.94|2620.24|2627.66|2619.96|19
1646576820000|2022-03-06 14:27:00|2627.75|2620.05|2628.12|2620.42|2628.16|2620.46|2627.7|2620|21
1646576830000|2022-03-06 14:27:10|2628.17|2620.47|2628.15|2620.45|2628.21|2620.51|2628.15|2620.45|17
1646576840000|2022-03-06 14:27:20|2628.17|2620.47|2629.05|2621.35|2629.05|2621.35|2628.17|2620.47|23
1646576850000|2022-03-06 14:27:30|2629.11|2621.41|2629.96|2622.26|2630.07|2622.37|2629.11|2621.41|23
1646576860000|2022-03-06 14:27:40|2630|2622.3|2629.63|2621.93|2630.34|2622.64|2629.56|2621.86|24
1646576870000|2022-03-06 14:27:50|2629.64|2621.94|2628.21|2620.51|2629.67|2621.97|2628.2|2620.5|21
1646576880000|2022-03-06 14:28:00|2628.22|2620.52|2629.24|2621.54|2629.24|2621.54|2628.22|2620.52|28
1646576890000|2022-03-06 14:28:10|2629.26|2621.56|2628.04|2620.34|2629.41|2621.71|2628.04|2620.34|22
1646576900000|2022-03-06 14:28:20|2627.92|2620.22|2626.34|2618.64|2627.93|2620.23|2626.26|2618.56|25
1646576910000|2022-03-06 14:28:30|2626.3|2618.6|2626.72|2619.02|2626.72|2619.02|2626.27|2618.57|26
1646576920000|2022-03-06 14:28:40|2626.74|2619.04|2627.33|2619.63|2627.45|2619.75|2626.66|2618.96|23
1646576930000|2022-03-06 14:28:50|2627.35|2619.65|2627.37|2619.67|2627.38|2619.68|2627.16|2619.46|19
1646576940000|2022-03-06 14:29:00|2627.43|2619.73|2627.76|2620.06|2628.1|2620.4|2627.42|2619.72|25
1646576950000|2022-03-06 14:29:10|2627.73|2620.03|2629.12|2621.42|2629.12|2621.42|2627.73|2620.03|22
1646576960000|2022-03-06 14:29:20|2629.1|2621.4|2628.94|2621.24|2629.15|2621.45|2628.9|2621.2|24
1646576970000|2022-03-06 14:29:30|2628.98|2621.28|2628.96|2621.26|2629.15|2621.45|2628.92|2621.22|24
1646576980000|2022-03-06 14:29:40|2628.68|2620.98|2629.31|2621.61|2629.35|2621.65|2628.68|2620.98|26
1646576990000|2022-03-06 14:29:50|2629.29|2621.59|2629.34|2621.64|2629.43|2621.73|2629.26|2621.56|22
1646577000000|2022-03-06 14:30:00|2629.35|2621.65|2629.95|2622.25|2629.95|2622.25|2629.2|2621.5|26
1646577010000|2022-03-06 14:30:10|2629.89|2622.19|2629.33|2621.63|2629.94|2622.24|2629.11|2621.41|23
1646577020000|2022-03-06 14:30:20|2629.08|2621.38|2627.55|2619.85|2629.08|2621.38|2627.49|2619.79|26
1646577030000|2022-03-06 14:30:30|2627.48|2619.78|2627.61|2619.91|2627.61|2619.91|2627.48|2619.78|21
1646577040000|2022-03-06 14:30:40|2627.6|2619.9|2627.64|2619.94|2627.65|2619.95|2627.57|2619.87|19
1646577050000|2022-03-06 14:30:50|2627.65|2619.95|2627.01|2619.31|2627.66|2619.96|2627.01|2619.31|17
1646577060000|2022-03-06 14:31:00|2626.96|2619.26|2626.28|2618.58|2627.06|2619.36|2626.28|2618.58|21
1646577070000|2022-03-06 14:31:10|2626.3|2618.6|2627.03|2619.33|2627.03|2619.33|2626.11|2618.41|22
1646577080000|2022-03-06 14:31:20|2627.06|2619.36|2627.7|2620|2627.85|2620.15|2627.06|2619.36|23
1646577090000|2022-03-06 14:31:30|2627.69|2619.99|2628.33|2620.63|2628.49|2620.79|2627.68|2619.98|25
1646577100000|2022-03-06 14:31:40|2628.31|2620.61|2628.2|2620.5|2628.4|2620.7|2628.11|2620.41|20
1646577110000|2022-03-06 14:31:50|2628.22|2620.52|2629.01|2621.31|2629.09|2621.39|2628.22|2620.52|23
1646577120000|2022-03-06 14:32:00|2629.05|2621.35|2630.91|2623.21|2630.91|2623.21|2629.05|2621.35|25
1646577130000|2022-03-06 14:32:10|2630.96|2623.26|2632.06|2624.36|2632.06|2624.36|2630.92|2623.22|26
1646577140000|2022-03-06 14:32:20|2632.05|2624.35|2631.73|2624.03|2632.45|2624.75|2631.63|2623.93|25
1646577150000|2022-03-06 14:32:30|2631.77|2624.07|2632.56|2624.86|2632.57|2624.87|2631.77|2624.07|21
1646577160000|2022-03-06 14:32:40|2632.57|2624.87|2633.52|2625.82|2633.61|2625.91|2632.46|2624.76|25
1646577170000|2022-03-06 14:32:50|2633.49|2625.79|2634.91|2627.21|2634.91|2627.21|2633.32|2625.62|25
1646577180000|2022-03-06 14:33:00|2634.93|2627.23|2636.68|2628.98|2636.7|2629|2634.93|2627.23|28
1646577190000|2022-03-06 14:33:10|2636.76|2629.06|2635.74|2628.04|2637.17|2629.47|2635.74|2628.04|23
1646577200000|2022-03-06 14:33:20|2635.73|2628.03|2635.62|2627.92|2635.76|2628.06|2635.14|2627.44|25
1646577210000|2022-03-06 14:33:30|2635.65|2627.95|2635.55|2627.85|2635.65|2627.95|2635.31|2627.61|21
1646577220000|2022-03-06 14:33:40|2635.54|2627.84|2635.31|2627.61|2635.54|2627.84|2635.26|2627.56|17
1646577230000|2022-03-06 14:33:50|2635.35|2627.65|2635.58|2627.88|2635.58|2627.88|2635.27|2627.57|22
1646577240000|2022-03-06 14:34:00|2635.64|2627.94|2636.78|2629.08|2636.78|2629.08|2635.64|2627.94|27
1646577250000|2022-03-06 14:34:10|2636.81|2629.11|2639.13|2631.43|2639.13|2631.43|2636.81|2629.11|25
1646577260000|2022-03-06 14:34:20|2639.15|2631.45|2638.28|2630.58|2639.72|2632.02|2638.28|2630.58|27
1646577270000|2022-03-06 14:34:30|2638.26|2630.56|2636.99|2629.29|2638.29|2630.59|2636.33|2628.63|28
1646577280000|2022-03-06 14:34:40|2637.01|2629.31|2637.19|2629.49|2637.43|2629.73|2636.94|2629.24|26
1646577290000|2022-03-06 14:34:50|2637.29|2629.59|2637.19|2629.49|2637.39|2629.69|2636.83|2629.13|22
1646577300000|2022-03-06 14:35:00|2637.23|2629.53|2636.2|2628.5|2637.23|2629.53|2636.2|2628.5|21
1646577310000|2022-03-06 14:35:10|2636.17|2628.47|2635.88|2628.18|2636.17|2628.47|2635.88|2628.18|23
1646577320000|2022-03-06 14:35:20|2635.9|2628.2|2634.83|2627.13|2635.9|2628.2|2634.83|2627.13|25
1646577330000|2022-03-06 14:35:30|2634.66|2626.96|2634.81|2627.11|2634.89|2627.19|2634.62|2626.92|27
1646577340000|2022-03-06 14:35:40|2634.83|2627.13|2635.85|2628.15|2635.85|2628.15|2634.78|2627.08|23
1646577350000|2022-03-06 14:35:50|2635.84|2628.14|2634.75|2627.05|2635.84|2628.14|2634.74|2627.04|20
1646577360000|2022-03-06 14:36:00|2634.79|2627.09|2634.7|2627|2634.79|2627.09|2634.6|2626.9|22
1646577370000|2022-03-06 14:36:10|2634.73|2627.03|2633.66|2625.96|2634.75|2627.05|2633.66|2625.96|20
1646577380000|2022-03-06 14:36:20|2633.67|2625.97|2633.71|2626.01|2633.71|2626.01|2633.25|2625.55|26
1646577390000|2022-03-06 14:36:30|2633.72|2626.02|2633.45|2625.75|2633.88|2626.18|2633.42|2625.72|24
1646577400000|2022-03-06 14:36:40|2633.14|2625.44|2633.12|2625.42|2633.14|2625.44|2633|2625.3|24
1646577410000|2022-03-06 14:36:50|2633.13|2625.43|2633.24|2625.54|2633.24|2625.54|2633.12|2625.42|13
1646577420000|2022-03-06 14:37:00|2633.23|2625.53|2632.85|2625.15|2633.23|2625.53|2632.8|2625.1|19
1646577430000|2022-03-06 14:37:10|2632.86|2625.16|2632.91|2625.21|2632.91|2625.21|2632.8|2625.1|18
1646577440000|2022-03-06 14:37:20|2632.97|2625.27|2633.35|2625.65|2633.44|2625.74|2632.97|2625.27|20
1646577450000|2022-03-06 14:37:30|2633.36|2625.66|2633.37|2625.67|2633.39|2625.69|2633.33|2625.63|20
1646577460000|2022-03-06 14:37:40|2633.38|2625.68|2635.57|2627.87|2635.57|2627.87|2633.36|2625.66|27
1646577470000|2022-03-06 14:37:50|2635.55|2627.85|2635.7|2628|2636.14|2628.44|2635.55|2627.85|23
1646577480000|2022-03-06 14:38:00|2635.72|2628.02|2635.79|2628.09|2635.82|2628.12|2635.26|2627.56|25
1646577490000|2022-03-06 14:38:10|2635.62|2627.92|2635.68|2627.98|2635.7|2628|2635.43|2627.73|23
1646577500000|2022-03-06 14:38:20|2635.7|2628|2635.06|2627.36|2635.7|2628|2635.06|2627.36|20
1646577510000|2022-03-06 14:38:30|2635.08|2627.38|2635.37|2627.67|2635.37|2627.67|2635.08|2627.38|13
1646577520000|2022-03-06 14:38:40|2635.35|2627.65|2635.56|2627.86|2635.71|2628.01|2635.35|2627.65|15
1646577530000|2022-03-06 14:38:50|2635.55|2627.85|2635.24|2627.54|2635.58|2627.88|2635.24|2627.54|22
1646577540000|2022-03-06 14:39:00|2635.23|2627.53|2635.24|2627.54|2635.44|2627.74|2635.23|2627.53|18
1646577550000|2022-03-06 14:39:10|2635.28|2627.58|2635.04|2627.34|2635.28|2627.58|2634.99|2627.29|14
1646577560000|2022-03-06 14:39:20|2635.03|2627.33|2635.8|2628.1|2635.85|2628.15|2635|2627.3|17
1646577570000|2022-03-06 14:39:30|2635.85|2628.15|2635.16|2627.46|2635.85|2628.15|2635.16|2627.46|20
1646577580000|2022-03-06 14:39:40|2635.13|2627.43|2635.11|2627.41|2635.13|2627.43|2635.09|2627.39|5
1646577590000|2022-03-06 14:39:50|2635.12|2627.42|2633.59|2625.89|2635.12|2627.42|2633.59|2625.89|15
1646577600000|2022-03-06 14:40:00|2633.5|2625.8|2633.06|2625.36|2633.5|2625.8|2633.06|2625.36|20
1646577610000|2022-03-06 14:40:10|2633|2625.3|2631.72|2624.02|2633|2625.3|2631.72|2624.02|23
1646577620000|2022-03-06 14:40:20|2631.65|2623.95|2631.72|2624.02|2631.81|2624.11|2631.38|2623.68|23
1646577630000|2022-03-06 14:40:30|2631.71|2624.01|2632.35|2624.65|2632.35|2624.65|2631.33|2623.63|27
1646577640000|2022-03-06 14:40:40|2632.51|2624.81|2633.07|2625.37|2633.11|2625.41|2632.51|2624.81|23
1646577650000|2022-03-06 14:40:50|2633.04|2625.34|2632.83|2625.13|2633.04|2625.34|2632.8|2625.1|23
1646577660000|2022-03-06 14:41:00|2632.8|2625.1|2632.57|2624.87|2632.8|2625.1|2632.57|2624.87|19
1646577670000|2022-03-06 14:41:10|2632.59|2624.89|2632.66|2624.96|2632.68|2624.98|2632.57|2624.87|17
1646577680000|2022-03-06 14:41:20|2632.63|2624.93|2632.69|2624.99|2632.78|2625.08|2632.52|2624.82|23
1646577690000|2022-03-06 14:41:30|2632.65|2624.95|2632.7|2625|2632.77|2625.07|2632.62|2624.92|16
1646577700000|2022-03-06 14:41:40|2632.71|2625.01|2633.56|2625.86|2633.56|2625.86|2632.62|2624.92|23
1646577710000|2022-03-06 14:41:50|2633.6|2625.9|2634.39|2626.69|2634.4|2626.7|2633.6|2625.9|19
1646577720000|2022-03-06 14:42:00|2634.2|2626.5|2634.13|2626.43|2634.2|2626.5|2633.98|2626.28|24
1646577730000|2022-03-06 14:42:10|2634.15|2626.45|2634.14|2626.44|2634.15|2626.45|2634.12|2626.42|10
1646577740000|2022-03-06 14:42:20|2634.12|2626.42|2632.45|2624.75|2634.12|2626.42|2632.44|2624.74|18
1646577750000|2022-03-06 14:42:30|2632.46|2624.76|2632.19|2624.49|2632.5|2624.8|2632.16|2624.46|19
1646577760000|2022-03-06 14:42:40|2632.2|2624.5|2632.31|2624.61|2632.5|2624.8|2632.18|2624.48|19
1646577770000|2022-03-06 14:42:50|2632.32|2624.62|2632.18|2624.48|2632.32|2624.62|2632.08|2624.38|20
1646577780000|2022-03-06 14:43:00|2632.13|2624.43|2631.78|2624.08|2632.19|2624.49|2631.78|2624.08|20
1646577790000|2022-03-06 14:43:10|2631.8|2624.1|2631.92|2624.22|2632.05|2624.35|2631.56|2623.86|21
1646577800000|2022-03-06 14:43:20|2631.96|2624.26|2631.7|2624|2631.98|2624.28|2631.7|2624|22
1646577810000|2022-03-06 14:43:30|2631.72|2624.02|2631.69|2623.99|2631.75|2624.05|2631.55|2623.85|18
1646577820000|2022-03-06 14:43:40|2631.65|2623.95|2633.98|2626.28|2633.98|2626.28|2631.65|2623.95|25
1646577830000|2022-03-06 14:43:50|2633.95|2626.25|2633.64|2625.94|2634.11|2626.41|2633.31|2625.61|25
1646577840000|2022-03-06 14:44:00|2633.76|2626.06|2634.62|2626.92|2634.84|2627.14|2633.76|2626.06|28
1646577850000|2022-03-06 14:44:10|2634.58|2626.88|2634.82|2627.12|2634.87|2627.17|2634.26|2626.56|26
1646577860000|2022-03-06 14:44:20|2634.8|2627.1|2635.7|2628|2635.7|2628|2634.76|2627.06|22
1646577870000|2022-03-06 14:44:30|2635.72|2628.02|2635.47|2627.77|2636.65|2628.95|2635.47|2627.77|27
1646577880000|2022-03-06 14:44:40|2635.39|2627.69|2635.3|2627.6|2635.39|2627.69|2635.17|2627.47|22
1646577890000|2022-03-06 14:44:50|2635.26|2627.56|2635.29|2627.59|2635.29|2627.59|2635.21|2627.51|20
1646577900000|2022-03-06 14:45:00|2635.28|2627.58|2635.19|2627.49|2635.28|2627.58|2635.19|2627.49|16
1646577910000|2022-03-06 14:45:10|2635.2|2627.5|2635.13|2627.43|2635.21|2627.51|2635.13|2627.43|23
1646577920000|2022-03-06 14:45:20|2635.12|2627.42|2635.08|2627.38|2635.12|2627.42|2634.67|2626.97|24
1646577930000|2022-03-06 14:45:30|2635.06|2627.36|2634.86|2627.16|2635.06|2627.36|2634.56|2626.86|22
1646577940000|2022-03-06 14:45:40|2634.98|2627.28|2634.1|2626.4|2634.98|2627.28|2634.04|2626.34|22
1646577950000|2022-03-06 14:45:50|2634.16|2626.46|2634.11|2626.41|2634.19|2626.49|2633.95|2626.25|17
1646577960000|2022-03-06 14:46:00|2634.12|2626.42|2633.57|2625.87|2634.19|2626.49|2633.05|2625.35|24
1646577970000|2022-03-06 14:46:10|2633.59|2625.89|2633.56|2625.86|2633.7|2626|2633.45|2625.75|27
1646577980000|2022-03-06 14:46:20|2633.69|2625.99|2634.45|2626.75|2634.6|2626.9|2633.68|2625.98|19
1646577990000|2022-03-06 14:46:30|2634.46|2626.76|2634.76|2627.06|2634.79|2627.09|2634.43|2626.73|21
1646578000000|2022-03-06 14:46:40|2634.7|2627|2634.76|2627.06|2634.78|2627.08|2634.54|2626.84|19
1646578010000|2022-03-06 14:46:50|2634.75|2627.05|2634.74|2627.04|2634.77|2627.07|2634.71|2627.01|21
1646578020000|2022-03-06 14:47:00|2634.75|2627.05|2634.86|2627.16|2634.98|2627.28|2634.71|2627.01|23
1646578030000|2022-03-06 14:47:10|2634.87|2627.17|2634.87|2627.17|2634.92|2627.22|2634.86|2627.16|12
1646578040000|2022-03-06 14:47:20|2634.86|2627.16|2634.65|2626.95|2635|2627.3|2634.54|2626.84|21
1646578050000|2022-03-06 14:47:30|2634.61|2626.91|2633.99|2626.29|2634.69|2626.99|2633.98|2626.28|12
1646578060000|2022-03-06 14:47:40|2633.96|2626.26|2634.16|2626.46|2634.16|2626.46|2633.95|2626.25|13
1646578070000|2022-03-06 14:47:50|2634.17|2626.47|2633.92|2626.22|2634.25|2626.55|2633.74|2626.04|23
1646578080000|2022-03-06 14:48:00|2633.89|2626.19|2633.96|2626.26|2634.07|2626.37|2633.84|2626.14|18
1646578090000|2022-03-06 14:48:10|2633.93|2626.23|2633.86|2626.16|2633.96|2626.26|2633.86|2626.16|16
1646578100000|2022-03-06 14:48:20|2633.89|2626.19|2634.01|2626.31|2634.02|2626.32|2633.82|2626.12|18
1646578110000|2022-03-06 14:48:30|2633.98|2626.28|2633.99|2626.29|2634.03|2626.33|2633.96|2626.26|15
1646578120000|2022-03-06 14:48:40|2634|2626.3|2633.45|2625.75|2634|2626.3|2633.45|2625.75|24
1646578130000|2022-03-06 14:48:50|2633.44|2625.74|2633.97|2626.27|2633.97|2626.27|2633.4|2625.7|19
1646578140000|2022-03-06 14:49:00|2634.05|2626.35|2634.27|2626.57|2634.27|2626.57|2634.05|2626.35|17
1646578150000|2022-03-06 14:49:10|2634.28|2626.58|2634.43|2626.73|2634.7|2627|2634.22|2626.52|22
1646578160000|2022-03-06 14:49:20|2634.44|2626.74|2635.4|2627.7|2635.42|2627.72|2634.43|2626.73|20
1646578170000|2022-03-06 14:49:30|2635.36|2627.66|2634.84|2627.14|2635.36|2627.66|2634.71|2627.01|24
1646578180000|2022-03-06 14:49:40|2634.83|2627.13|2635.3|2627.6|2635.34|2627.64|2634.83|2627.13|21
1646578190000|2022-03-06 14:49:50|2635.27|2627.57|2635.85|2628.15|2635.85|2628.15|2635.27|2627.57|24
1646578200000|2022-03-06 14:50:00|2635.84|2628.14|2636.57|2628.87|2636.57|2628.87|2635.84|2628.14|20
1646578210000|2022-03-06 14:50:10|2636.58|2628.88|2636|2628.3|2636.59|2628.89|2635.96|2628.26|27
1646578220000|2022-03-06 14:50:20|2635.97|2628.27|2636.03|2628.33|2636.05|2628.35|2635.96|2628.26|15
1646578230000|2022-03-06 14:50:30|2636.02|2628.32|2636.05|2628.35|2636.07|2628.37|2635.97|2628.27|11
1646578240000|2022-03-06 14:50:40|2635.99|2628.29|2636|2628.3|2636.04|2628.34|2635.99|2628.29|7
1646578250000|2022-03-06 14:50:50|2636.09|2628.39|2637|2629.3|2637.03|2629.33|2636.09|2628.39|19
1646578260000|2022-03-06 14:51:00|2637.02|2629.32|2637.47|2629.77|2637.47|2629.77|2636.95|2629.25|22
1646578270000|2022-03-06 14:51:10|2637.49|2629.79|2638.52|2630.82|2638.52|2630.82|2637.49|2629.79|22
1646578280000|2022-03-06 14:51:20|2638.53|2630.83|2639.66|2631.96|2639.71|2632.01|2638.53|2630.83|21
1646578290000|2022-03-06 14:51:30|2639.64|2631.94|2639.97|2632.27|2639.97|2632.27|2639.58|2631.88|20
1646578300000|2022-03-06 14:51:40|2639.92|2632.22|2638.26|2630.56|2639.92|2632.22|2638.26|2630.56|24
1646578310000|2022-03-06 14:51:50|2638.15|2630.45|2636.21|2628.51|2638.15|2630.45|2636.13|2628.43|27
1646578320000|2022-03-06 14:52:00|2636.19|2628.49|2634.04|2626.34|2636.22|2628.52|2634.04|2626.34|27
1646578330000|2022-03-06 14:52:10|2633.82|2626.12|2634.25|2626.55|2634.25|2626.55|2633.09|2625.39|27
1646578340000|2022-03-06 14:52:20|2634.33|2626.63|2633.94|2626.24|2634.34|2626.64|2633.93|2626.23|21
1646578350000|2022-03-06 14:52:30|2634.03|2626.33|2634.18|2626.48|2634.22|2626.52|2634.03|2626.33|22
1646578360000|2022-03-06 14:52:40|2634.15|2626.45|2633.23|2625.53|2634.23|2626.53|2633.15|2625.45|21
1646578370000|2022-03-06 14:52:50|2633.13|2625.43|2632.71|2625.01|2633.41|2625.71|2632.37|2624.67|24
1646578380000|2022-03-06 14:53:00|2632.76|2625.06|2632.29|2624.59|2632.82|2625.12|2632.29|2624.59|26
1646578390000|2022-03-06 14:53:10|2632.32|2624.62|2632.23|2624.53|2632.35|2624.65|2632.23|2624.53|17
1646578400000|2022-03-06 14:53:20|2632.27|2624.57|2633.26|2625.56|2633.26|2625.56|2631.88|2624.18|20
1646578410000|2022-03-06 14:53:30|2633.37|2625.67|2633.2|2625.5|2633.64|2625.94|2633.12|2625.42|26
1646578420000|2022-03-06 14:53:40|2633.19|2625.49|2632.88|2625.18|2633.19|2625.49|2632.88|2625.18|18
1646578430000|2022-03-06 14:53:50|2632.92|2625.22|2631.72|2624.02|2632.92|2625.22|2631.72|2624.02|26
1646578440000|2022-03-06 14:54:00|2631.75|2624.05|2632.06|2624.36|2632.14|2624.44|2631.65|2623.95|21
1646578450000|2022-03-06 14:54:10|2632.07|2624.37|2632.19|2624.49|2632.3|2624.6|2631.98|2624.28|24
1646578460000|2022-03-06 14:54:20|2632.18|2624.48|2631.84|2624.14|2632.18|2624.48|2631.84|2624.14|19
1646578470000|2022-03-06 14:54:30|2631.77|2624.07|2631.79|2624.09|2631.82|2624.12|2631.72|2624.02|13
1646578480000|2022-03-06 14:54:40|2631.78|2624.08|2631.3|2623.6|2631.79|2624.09|2631.12|2623.42|16
1646578490000|2022-03-06 14:54:50|2631.24|2623.54|2630.48|2622.78|2631.24|2623.54|2630.45|2622.75|23
1646578500000|2022-03-06 14:55:00|2630.55|2622.85|2630.03|2622.33|2630.77|2623.07|2630.03|2622.33|27
1646578510000|2022-03-06 14:55:10|2629.97|2622.27|2630.4|2622.7|2630.4|2622.7|2629.97|2622.27|21
1646578520000|2022-03-06 14:55:20|2630.41|2622.71|2630.67|2622.97|2630.75|2623.05|2630.41|2622.71|16
1646578530000|2022-03-06 14:55:30|2630.75|2623.05|2631.47|2623.77|2631.62|2623.92|2630.75|2623.05|21
1646578540000|2022-03-06 14:55:40|2631.49|2623.79|2631.31|2623.61|2631.49|2623.79|2631.28|2623.58|18
1646578550000|2022-03-06 14:55:50|2631.32|2623.62|2630.95|2623.25|2631.32|2623.62|2630.89|2623.19|15
1646578560000|2022-03-06 14:56:00|2630.96|2623.26|2630.92|2623.22|2630.96|2623.26|2630.88|2623.18|14
1646578570000|2022-03-06 14:56:10|2630.93|2623.23|2631.41|2623.71|2631.57|2623.87|2630.93|2623.23|15
1646578580000|2022-03-06 14:56:20|2631.38|2623.68|2631.66|2623.96|2631.74|2624.04|2631.38|2623.68|15
1646578590000|2022-03-06 14:56:30|2631.67|2623.97|2631.67|2623.97|2631.72|2624.02|2631.65|2623.95|16
1646578600000|2022-03-06 14:56:40|2631.69|2623.99|2631.19|2623.49|2631.69|2623.99|2631.19|2623.49|18
1646578610000|2022-03-06 14:56:50|2631.18|2623.48|2631.27|2623.57|2631.48|2623.78|2630.94|2623.24|22
1646578620000|2022-03-06 14:57:00|2631.25|2623.55|2631.26|2623.56|2631.36|2623.66|2631.25|2623.55|16
1646578630000|2022-03-06 14:57:10|2631.24|2623.54|2631.54|2623.84|2631.54|2623.84|2631.24|2623.54|7
1646578640000|2022-03-06 14:57:20|2631.53|2623.83|2632.09|2624.39|2632.1|2624.4|2631.52|2623.82|21
1646578650000|2022-03-06 14:57:30|2632.08|2624.38|2632.03|2624.33|2632.29|2624.59|2631.98|2624.28|18
1646578660000|2022-03-06 14:57:40|2632.05|2624.35|2632.02|2624.32|2632.05|2624.35|2631.96|2624.26|16
1646578670000|2022-03-06 14:57:50|2632.01|2624.31|2632.02|2624.32|2632.03|2624.33|2631.95|2624.25|17
1646578680000|2022-03-06 14:58:00|2632.01|2624.31|2632.04|2624.34|2632.29|2624.59|2632.01|2624.31|18
1646578690000|2022-03-06 14:58:10|2632.06|2624.36|2632.07|2624.37|2632.16|2624.46|2632.06|2624.36|16
1646578700000|2022-03-06 14:58:20|2632.05|2624.35|2631.45|2623.75|2632.09|2624.39|2631.45|2623.75|16
1646578710000|2022-03-06 14:58:30|2631.53|2623.83|2631.51|2623.81|2631.55|2623.85|2631.37|2623.67|21
1646578720000|2022-03-06 14:58:40|2631.53|2623.83|2631.98|2624.28|2632.41|2624.71|2631.46|2623.76|25
1646578730000|2022-03-06 14:58:50|2631.97|2624.27|2632.07|2624.37|2632.47|2624.77|2631.97|2624.27|20
1646578740000|2022-03-06 14:59:00|2632.06|2624.36|2632.19|2624.49|2632.49|2624.79|2632.01|2624.31|24
1646578750000|2022-03-06 14:59:10|2632.2|2624.5|2632.67|2624.97|2632.69|2624.99|2632.2|2624.5|20
1646578760000|2022-03-06 14:59:20|2632.69|2624.99|2631.68|2623.98|2632.69|2624.99|2631.68|2623.98|19
1646578770000|2022-03-06 14:59:30|2631.69|2623.99|2630.88|2623.18|2631.72|2624.02|2630.88|2623.18|12
1646578780000|2022-03-06 14:59:40|2630.85|2623.15|2631.14|2623.44|2631.17|2623.47|2630.44|2622.74|27
1646578790000|2022-03-06 14:59:50|2631.16|2623.46|2630.89|2623.19|2631.19|2623.49|2630.89|2623.19|25
1646578800000|2022-03-06 15:00:00|2630.62|2622.92|2632.23|2624.53|2632.26|2624.56|2630.48|2622.78|28
1646578810000|2022-03-06 15:00:10|2632.16|2624.46|2631.09|2623.39|2632.17|2624.47|2631.09|2623.39|24
1646578820000|2022-03-06 15:00:20|2631.08|2623.38|2630.93|2623.23|2631.08|2623.38|2630.91|2623.21|24
1646578830000|2022-03-06 15:00:30|2630.89|2623.19|2630.84|2623.14|2630.95|2623.25|2630.79|2623.09|18
1646578840000|2022-03-06 15:00:40|2630.89|2623.19|2631.86|2624.16|2631.86|2624.16|2630.86|2623.16|22
1646578850000|2022-03-06 15:00:50|2632.12|2624.42|2632.09|2624.39|2632.13|2624.43|2632.09|2624.39|15
1646578860000|2022-03-06 15:01:00|2632.04|2624.34|2631.12|2623.42|2632.05|2624.35|2631.12|2623.42|21
1646578870000|2022-03-06 15:01:10|2631.1|2623.4|2631.07|2623.37|2631.1|2623.4|2630.58|2622.88|21
1646578880000|2022-03-06 15:01:20|2631.41|2623.71|2631.23|2623.53|2631.55|2623.85|2631.21|2623.51|26
1646578890000|2022-03-06 15:01:30|2631.21|2623.51|2630.95|2623.25|2631.21|2623.51|2630.78|2623.08|21
1646578900000|2022-03-06 15:01:40|2630.98|2623.28|2630.93|2623.23|2631.02|2623.32|2630.93|2623.23|13
1646578910000|2022-03-06 15:01:50|2630.94|2623.24|2629.98|2622.28|2630.94|2623.24|2629.98|2622.28|23
1646578920000|2022-03-06 15:02:00|2629.96|2622.26|2630.43|2622.73|2630.43|2622.73|2629.55|2621.85|25
1646578930000|2022-03-06 15:02:10|2630.55|2622.85|2630.19|2622.49|2630.55|2622.85|2630.19|2622.49|23
1646578940000|2022-03-06 15:02:20|2630.21|2622.51|2629.78|2622.08|2630.21|2622.51|2629.59|2621.89|22
1646578950000|2022-03-06 15:02:30|2629.79|2622.09|2630.11|2622.41|2630.2|2622.5|2629.79|2622.09|21
1646578960000|2022-03-06 15:02:40|2630.06|2622.36|2629.88|2622.18|2630.25|2622.55|2629.86|2622.16|21
1646578970000|2022-03-06 15:02:50|2629.84|2622.14|2629.83|2622.13|2629.84|2622.14|2629.61|2621.91|23
1646578980000|2022-03-06 15:03:00|2629.84|2622.14|2629.74|2622.04|2629.9|2622.2|2629.62|2621.92|17
1646578990000|2022-03-06 15:03:10|2629.63|2621.93|2629.83|2622.13|2629.88|2622.18|2629.63|2621.93|21
1646579000000|2022-03-06 15:03:20|2629.84|2622.14|2629.94|2622.24|2630.4|2622.7|2629.84|2622.14|23
1646579010000|2022-03-06 15:03:30|2629.93|2622.23|2629.78|2622.08|2629.93|2622.23|2629.78|2622.08|21
1646579020000|2022-03-06 15:03:40|2629.81|2622.11|2629.82|2622.12|2630.08|2622.38|2629.76|2622.06|21
1646579030000|2022-03-06 15:03:50|2629.81|2622.11|2629.69|2621.99|2629.84|2622.14|2629.69|2621.99|16
1646579040000|2022-03-06 15:04:00|2629.57|2621.87|2629.78|2622.08|2629.78|2622.08|2629.56|2621.86|17
1646579050000|2022-03-06 15:04:10|2629.79|2622.09|2630.05|2622.35|2630.46|2622.76|2629.79|2622.09|18
1646579060000|2022-03-06 15:04:20|2630.11|2622.41|2630.19|2622.49|2630.25|2622.55|2629.94|2622.24|18
1646579070000|2022-03-06 15:04:30|2630.22|2622.52|2630.66|2622.96|2631.01|2623.31|2630.22|2622.52|24
1646579080000|2022-03-06 15:04:40|2630.65|2622.95|2630.58|2622.88|2630.67|2622.97|2630.55|2622.85|14
1646579090000|2022-03-06 15:04:50|2630.64|2622.94|2630.83|2623.13|2630.83|2623.13|2630.64|2622.94|13
1646579100000|2022-03-06 15:05:00|2630.93|2623.23|2630.55|2622.85|2630.94|2623.24|2630.53|2622.83|19
1646579110000|2022-03-06 15:05:10|2630.54|2622.84|2630.44|2622.74|2630.55|2622.85|2630.4|2622.7|13
1646579120000|2022-03-06 15:05:20|2630.42|2622.72|2630.14|2622.44|2630.47|2622.77|2630.13|2622.43|19
1646579130000|2022-03-06 15:05:30|2630.16|2622.46|2630.3|2622.6|2630.3|2622.6|2630.16|2622.46|15
1646579140000|2022-03-06 15:05:40|2630.37|2622.67|2630.07|2622.37|2630.47|2622.77|2630.01|2622.31|20
1646579150000|2022-03-06 15:05:50|2630.08|2622.38|2630.01|2622.31|2630.14|2622.44|2630|2622.3|21
1646579160000|2022-03-06 15:06:00|2629.89|2622.19|2629.94|2622.24|2630.09|2622.39|2629.89|2622.19|19
1646579170000|2022-03-06 15:06:10|2629.95|2622.25|2629.92|2622.22|2630.01|2622.31|2629.9|2622.2|16
1646579180000|2022-03-06 15:06:20|2629.9|2622.2|2630.77|2623.07|2630.8|2623.1|2629.9|2622.2|21
1646579190000|2022-03-06 15:06:30|2630.76|2623.06|2629.97|2622.27|2630.76|2623.06|2629.97|2622.27|21
1646579200000|2022-03-06 15:06:40|2629.96|2622.26|2629.93|2622.23|2629.99|2622.29|2629.93|2622.23|18
1646579210000|2022-03-06 15:06:50|2629.91|2622.21|2629.47|2621.77|2629.91|2622.21|2629.47|2621.77|19
1646579220000|2022-03-06 15:07:00|2629.51|2621.81|2629.46|2621.76|2629.59|2621.89|2629.29|2621.59|25
1646579230000|2022-03-06 15:07:10|2629.47|2621.77|2629.08|2621.38|2629.47|2621.77|2629.02|2621.32|21
1646579240000|2022-03-06 15:07:20|2629.07|2621.37|2627.04|2619.34|2629.08|2621.38|2627.04|2619.34|22
1646579250000|2022-03-06 15:07:30|2626.91|2619.21|2624.72|2617.02|2626.95|2619.25|2624.22|2616.52|28
1646579260000|2022-03-06 15:07:40|2624.76|2617.06|2626.45|2618.75|2626.71|2619.01|2624.76|2617.06|26
1646579270000|2022-03-06 15:07:50|2626.47|2618.77|2626.06|2618.36|2626.49|2618.79|2626.04|2618.34|26
1646579280000|2022-03-06 15:08:00|2626.09|2618.39|2625.62|2617.92|2626.09|2618.39|2625.58|2617.88|26
1646579290000|2022-03-06 15:08:10|2625.52|2617.82|2624.53|2616.83|2625.82|2618.12|2624.53|2616.83|24
1646579300000|2022-03-06 15:08:20|2624.57|2616.87|2624.34|2616.64|2624.6|2616.9|2624.21|2616.51|25
1646579310000|2022-03-06 15:08:30|2624.33|2616.63|2624.33|2616.63|2624.39|2616.69|2624.09|2616.39|22
1646579320000|2022-03-06 15:08:40|2624.3|2616.6|2622.83|2615.13|2624.3|2616.6|2622.83|2615.13|25
1646579330000|2022-03-06 15:08:50|2622.96|2615.26|2623.66|2615.96|2623.76|2616.06|2622.94|2615.24|26
1646579340000|2022-03-06 15:09:00|2623.73|2616.03|2623.91|2616.21|2623.91|2616.21|2623.39|2615.69|27
1646579350000|2022-03-06 15:09:10|2623.84|2616.14|2623.96|2616.26|2624.07|2616.37|2623.84|2616.14|23
1646579360000|2022-03-06 15:09:20|2623.95|2616.25|2623.64|2615.94|2623.97|2616.27|2623.56|2615.86|16
1646579370000|2022-03-06 15:09:30|2623.62|2615.92|2623|2615.3|2623.97|2616.27|2623|2615.3|22
1646579380000|2022-03-06 15:09:40|2622.96|2615.26|2623.09|2615.39|2623.23|2615.53|2622.92|2615.22|22
1646579390000|2022-03-06 15:09:50|2623.08|2615.38|2622.9|2615.2|2623.13|2615.43|2622.9|2615.2|14
1646579400000|2022-03-06 15:10:00|2622.87|2615.17|2623.66|2615.96|2623.66|2615.96|2622.74|2615.04|26
1646579410000|2022-03-06 15:10:10|2623.8|2616.1|2624.68|2616.98|2624.69|2616.99|2623.8|2616.1|22
1646579420000|2022-03-06 15:10:20|2624.59|2616.89|2622.82|2615.12|2624.59|2616.89|2622.66|2614.96|26
1646579430000|2022-03-06 15:10:30|2622.8|2615.1|2622.75|2615.05|2622.8|2615.1|2622.67|2614.97|17
1646579440000|2022-03-06 15:10:40|2622.97|2615.27|2623.05|2615.35|2623.15|2615.45|2622.89|2615.19|23
1646579450000|2022-03-06 15:10:50|2623.04|2615.34|2622.95|2615.25|2623.04|2615.34|2622.87|2615.17|22
1646579460000|2022-03-06 15:11:00|2622.9|2615.2|2622.9|2615.2|2622.94|2615.24|2622.75|2615.05|20
1646579470000|2022-03-06 15:11:10|2622.88|2615.18|2622.96|2615.26|2623.01|2615.31|2622.86|2615.16|17
1646579480000|2022-03-06 15:11:20|2622.99|2615.29|2622.97|2615.27|2623|2615.3|2622.96|2615.26|12
1646579490000|2022-03-06 15:11:30|2623|2615.3|2622.98|2615.28|2623.39|2615.69|2622.98|2615.28|17
1646579500000|2022-03-06 15:11:40|2623.02|2615.32|2623.02|2615.32|2623.15|2615.45|2622.97|2615.27|17
1646579510000|2022-03-06 15:11:50|2623.01|2615.31|2622.97|2615.27|2623.04|2615.34|2622.96|2615.26|21
1646579520000|2022-03-06 15:12:00|2622.96|2615.26|2622.99|2615.29|2623.04|2615.34|2622.94|2615.24|18
1646579530000|2022-03-06 15:12:10|2622.97|2615.27|2624.02|2616.32|2624.11|2616.41|2622.97|2615.27|25
1646579540000|2022-03-06 15:12:20|2624.08|2616.38|2622.8|2615.1|2624.12|2616.42|2622.74|2615.04|16
1646579550000|2022-03-06 15:12:30|2622.7|2615|2623.18|2615.48|2623.19|2615.49|2622.7|2615|23
1646579560000|2022-03-06 15:12:40|2623.31|2615.61|2622.75|2615.05|2623.5|2615.8|2622.75|2615.05|28
1646579570000|2022-03-06 15:12:50|2622.71|2615.01|2622.92|2615.22|2622.95|2615.25|2622.59|2614.89|19
1646579580000|2022-03-06 15:13:00|2622.68|2614.98|2622.82|2615.12|2622.9|2615.2|2622.67|2614.97|19
1646579590000|2022-03-06 15:13:10|2622.89|2615.19|2623.01|2615.31|2623.11|2615.41|2622.89|2615.19|22
1646579600000|2022-03-06 15:13:20|2623.04|2615.34|2623.34|2615.64|2623.54|2615.84|2623.04|2615.34|23
1646579610000|2022-03-06 15:13:30|2623.37|2615.67|2623.38|2615.68|2623.41|2615.71|2623.35|2615.65|16
1646579620000|2022-03-06 15:13:40|2623.4|2615.7|2623.32|2615.62|2623.4|2615.7|2623|2615.3|21
1646579630000|2022-03-06 15:13:50|2623.34|2615.64|2622.62|2614.92|2623.39|2615.69|2622.57|2614.87|17
1646579640000|2022-03-06 15:14:00|2622.61|2614.91|2622.5|2614.8|2622.62|2614.92|2622.4|2614.7|22
1646579650000|2022-03-06 15:14:10|2622.47|2614.77|2623.08|2615.38|2623.13|2615.43|2622.47|2614.77|21
1646579660000|2022-03-06 15:14:20|2623.07|2615.37|2622.96|2615.26|2623.11|2615.41|2622.76|2615.06|21
1646579670000|2022-03-06 15:14:30|2622.98|2615.28|2622.46|2614.76|2622.98|2615.28|2622.44|2614.74|26
1646579680000|2022-03-06 15:14:40|2622.48|2614.78|2622.7|2615|2622.71|2615.01|2622.46|2614.76|19
1646579690000|2022-03-06 15:14:50|2622.66|2614.96|2622.67|2614.97|2622.74|2615.04|2622.64|2614.94|20
1646579700000|2022-03-06 15:15:00|2622.71|2615.01|2623.36|2615.66|2623.38|2615.68|2622.66|2614.96|20
1646579710000|2022-03-06 15:15:10|2623.26|2615.56|2622.76|2615.06|2623.26|2615.56|2622.64|2614.94|24
1646579720000|2022-03-06 15:15:20|2622.8|2615.1|2623.38|2615.68|2623.4|2615.7|2622.8|2615.1|26
1646579730000|2022-03-06 15:15:30|2623.27|2615.57|2623.11|2615.41|2623.31|2615.61|2623.11|2615.41|22
1646579740000|2022-03-06 15:15:40|2623.09|2615.39|2623.18|2615.48|2623.24|2615.54|2623.04|2615.34|18
1646579750000|2022-03-06 15:15:50|2623.21|2615.51|2623.03|2615.33|2623.21|2615.51|2622.98|2615.28|16
1646579760000|2022-03-06 15:16:00|2622.99|2615.29|2623.84|2616.14|2624.42|2616.72|2622.98|2615.28|26
1646579770000|2022-03-06 15:16:10|2623.85|2616.15|2624.17|2616.47|2624.46|2616.76|2623.85|2616.15|28
1646579780000|2022-03-06 15:16:20|2624.16|2616.46|2624.67|2616.97|2624.67|2616.97|2624.07|2616.37|25
1646579790000|2022-03-06 15:16:30|2624.77|2617.07|2625.49|2617.79|2625.49|2617.79|2624.77|2617.07|23
1646579800000|2022-03-06 15:16:40|2625.2|2617.5|2625.05|2617.35|2625.45|2617.75|2624.76|2617.06|25
1646579810000|2022-03-06 15:16:50|2625.08|2617.38|2625.14|2617.44|2625.16|2617.46|2624.37|2616.67|26
1646579820000|2022-03-06 15:17:00|2625.09|2617.39|2625.99|2618.29|2626|2618.3|2625.01|2617.31|26
1646579830000|2022-03-06 15:17:10|2626.1|2618.4|2625.67|2617.97|2626.19|2618.49|2625.67|2617.97|22
1646579840000|2022-03-06 15:17:20|2625.65|2617.95|2625.99|2618.29|2625.99|2618.29|2625.65|2617.95|24
1646579850000|2022-03-06 15:17:30|2626.21|2618.51|2626.16|2618.46|2626.41|2618.71|2626.04|2618.34|20
1646579860000|2022-03-06 15:17:40|2626.13|2618.43|2625.38|2617.68|2626.14|2618.44|2625.04|2617.34|25
1646579870000|2022-03-06 15:17:50|2625.47|2617.77|2624.22|2616.52|2625.49|2617.79|2624.22|2616.52|25
1646579880000|2022-03-06 15:18:00|2624.06|2616.36|2624.38|2616.68|2624.4|2616.7|2623.68|2615.98|26
1646579890000|2022-03-06 15:18:10|2624.29|2616.59|2623.42|2615.72|2624.29|2616.59|2623.42|2615.72|25
1646579900000|2022-03-06 15:18:20|2623.68|2615.98|2623.43|2615.73|2623.8|2616.1|2623.2|2615.5|25
1646579910000|2022-03-06 15:18:30|2623.6|2615.9|2622.71|2615.01|2623.9|2616.2|2622.66|2614.96|26
1646579920000|2022-03-06 15:18:40|2622.7|2615|2622.9|2615.2|2622.94|2615.24|2622.64|2614.94|22
1646579930000|2022-03-06 15:18:50|2622.89|2615.19|2622.84|2615.14|2622.93|2615.23|2622.84|2615.14|18
1646579940000|2022-03-06 15:19:00|2622.85|2615.15|2619.84|2612.14|2622.85|2615.15|2619.77|2612.07|25
1646579950000|2022-03-06 15:19:10|2619.83|2612.13|2617.68|2609.98|2619.83|2612.13|2617.54|2609.84|28
1646579960000|2022-03-06 15:19:20|2617.66|2609.96|2618.19|2610.49|2618.67|2610.97|2617.52|2609.82|29
1646579970000|2022-03-06 15:19:30|2618.24|2610.54|2617.82|2610.12|2618.24|2610.54|2617.59|2609.89|25
1646579980000|2022-03-06 15:19:40|2617.83|2610.13|2617.66|2609.96|2618.05|2610.35|2617.63|2609.93|21
1646579990000|2022-03-06 15:19:50|2617.72|2610.02|2617.69|2609.99|2617.75|2610.05|2617.54|2609.84|19
1646580000000|2022-03-06 15:20:00|2617.65|2609.95|2617.25|2609.55|2617.78|2610.08|2617.21|2609.51|21
1646580010000|2022-03-06 15:20:10|2617.23|2609.53|2617.61|2609.91|2617.95|2610.25|2617.21|2609.51|26
1646580020000|2022-03-06 15:20:20|2617.64|2609.94|2616.73|2609.03|2617.64|2609.94|2616.7|2609|20
1646580030000|2022-03-06 15:20:30|2616.69|2608.99|2616.68|2608.98|2616.76|2609.06|2616.53|2608.83|21
1646580040000|2022-03-06 15:20:40|2616.72|2609.02|2617.7|2610|2617.71|2610.01|2616.67|2608.97|20
1646580050000|2022-03-06 15:20:50|2617.68|2609.98|2617.72|2610.02|2617.74|2610.04|2617.55|2609.85|18
1646580060000|2022-03-06 15:21:00|2617.71|2610.01|2619.08|2611.38|2619.08|2611.38|2617.71|2610.01|20
1646580070000|2022-03-06 15:21:10|2618.99|2611.29|2619.26|2611.56|2619.28|2611.58|2618.99|2611.29|23
1646580080000|2022-03-06 15:21:20|2619.22|2611.52|2619.76|2612.06|2619.81|2612.11|2619.22|2611.52|23
1646580090000|2022-03-06 15:21:30|2619.77|2612.07|2619.36|2611.66|2619.77|2612.07|2619.36|2611.66|25
1646580100000|2022-03-06 15:21:40|2619.3|2611.6|2619.05|2611.35|2619.3|2611.6|2618.98|2611.28|19
1646580110000|2022-03-06 15:21:50|2619.06|2611.36|2619.36|2611.66|2619.4|2611.7|2619.06|2611.36|23
1646580120000|2022-03-06 15:22:00|2619.34|2611.64|2619.29|2611.59|2619.63|2611.93|2619.26|2611.56|19
1646580130000|2022-03-06 15:22:10|2619.38|2611.68|2620.05|2612.35|2620.05|2612.35|2619.38|2611.68|15
1646580140000|2022-03-06 15:22:20|2620.03|2612.33|2620.15|2612.45|2620.21|2612.51|2619.6|2611.9|26
1646580150000|2022-03-06 15:22:30|2620.13|2612.43|2620.05|2612.35|2620.13|2612.43|2619.76|2612.06|20
1646580160000|2022-03-06 15:22:40|2620.52|2612.82|2621.94|2614.24|2622.2|2614.5|2620.35|2612.65|26
1646580170000|2022-03-06 15:22:50|2621.91|2614.21|2621.76|2614.06|2621.95|2614.25|2621.49|2613.79|27
1646580180000|2022-03-06 15:23:00|2621.77|2614.07|2621.83|2614.13|2621.92|2614.22|2621.71|2614.01|25
1646580190000|2022-03-06 15:23:10|2621.8|2614.1|2620.41|2612.71|2621.8|2614.1|2620.28|2612.58|23
1646580200000|2022-03-06 15:23:20|2620.38|2612.68|2620.7|2613|2620.7|2613|2620.34|2612.64|23
1646580210000|2022-03-06 15:23:30|2620.68|2612.98|2621.13|2613.43|2621.18|2613.48|2620.35|2612.65|23
1646580220000|2022-03-06 15:23:40|2621.18|2613.48|2623.04|2615.34|2623.07|2615.37|2621.17|2613.47|23
1646580230000|2022-03-06 15:23:50|2622.95|2615.25|2622.28|2614.58|2623.03|2615.33|2622.28|2614.58|26
1646580240000|2022-03-06 15:24:00|2622.29|2614.59|2622.52|2614.82|2622.7|2615|2622.26|2614.56|23
1646580250000|2022-03-06 15:24:10|2622.4|2614.7|2622.23|2614.53|2622.4|2614.7|2622.2|2614.5|25
1646580260000|2022-03-06 15:24:20|2622.28|2614.58|2620.07|2612.37|2622.28|2614.58|2619.81|2612.11|27
1646580270000|2022-03-06 15:24:30|2620.11|2612.41|2620.61|2612.91|2620.7|2613|2620.1|2612.4|19
1646580280000|2022-03-06 15:24:40|2620.56|2612.86|2620.55|2612.85|2620.59|2612.89|2620.35|2612.65|22
1646580290000|2022-03-06 15:24:50|2620.46|2612.76|2620.27|2612.57|2620.51|2612.81|2620.27|2612.57|19
1646580300000|2022-03-06 15:25:00|2620.18|2612.48|2620.42|2612.72|2620.46|2612.76|2620.05|2612.35|21
1646580310000|2022-03-06 15:25:10|2620.41|2612.71|2621.01|2613.31|2621.03|2613.33|2620.28|2612.58|19
1646580320000|2022-03-06 15:25:20|2620.97|2613.27|2621.52|2613.82|2621.95|2614.25|2620.93|2613.23|24
1646580330000|2022-03-06 15:25:30|2621.51|2613.81|2620.95|2613.25|2621.51|2613.81|2620.86|2613.16|23
1646580340000|2022-03-06 15:25:40|2620.97|2613.27|2621.29|2613.59|2621.53|2613.83|2620.97|2613.27|24
1646580350000|2022-03-06 15:25:50|2621.31|2613.61|2622|2614.3|2622.02|2614.32|2621.31|2613.61|24
1646580360000|2022-03-06 15:26:00|2622.08|2614.38|2621.93|2614.23|2622.11|2614.41|2621.28|2613.58|24
1646580370000|2022-03-06 15:26:10|2621.92|2614.22|2622.06|2614.36|2622.2|2614.5|2621.84|2614.14|23
1646580380000|2022-03-06 15:26:20|2622.07|2614.37|2622.48|2614.78|2622.49|2614.79|2621.97|2614.27|18
1646580390000|2022-03-06 15:26:30|2622.33|2614.63|2622.45|2614.75|2622.47|2614.77|2622.26|2614.56|23
1646580400000|2022-03-06 15:26:40|2622.46|2614.76|2622.89|2615.19|2622.91|2615.21|2622.36|2614.66|23
1646580410000|2022-03-06 15:26:50|2622.98|2615.28|2623.37|2615.67|2623.42|2615.72|2622.89|2615.19|21
1646580420000|2022-03-06 15:27:00|2623.35|2615.65|2623.04|2615.34|2623.38|2615.68|2622.62|2614.92|23
1646580430000|2022-03-06 15:27:10|2623.03|2615.33|2624.05|2616.35|2624.07|2616.37|2623.03|2615.33|18
1646580440000|2022-03-06 15:27:20|2624.03|2616.33|2624.74|2617.04|2624.78|2617.08|2623.99|2616.29|21
1646580450000|2022-03-06 15:27:30|2624.73|2617.03|2624.32|2616.62|2624.73|2617.03|2624.2|2616.5|19
1646580460000|2022-03-06 15:27:40|2624.39|2616.69|2624.81|2617.11|2624.81|2617.11|2624.28|2616.58|19
1646580470000|2022-03-06 15:27:50|2624.88|2617.18|2625.11|2617.41|2625.27|2617.57|2624.88|2617.18|23
1646580480000|2022-03-06 15:28:00|2625.07|2617.37|2625.32|2617.62|2625.37|2617.67|2624.72|2617.02|26
1646580490000|2022-03-06 15:28:10|2625.3|2617.6|2624.96|2617.26|2625.3|2617.6|2624.93|2617.23|21
1646580500000|2022-03-06 15:28:20|2624.95|2617.25|2625.59|2617.89|2625.61|2617.91|2624.78|2617.08|17
1646580510000|2022-03-06 15:28:30|2625.64|2617.94|2626.39|2618.69|2626.45|2618.75|2625.64|2617.94|22
1646580520000|2022-03-06 15:28:40|2626.38|2618.68|2626.19|2618.49|2626.38|2618.68|2625.64|2617.94|25
1646580530000|2022-03-06 15:28:50|2626.22|2618.52|2626.12|2618.42|2626.46|2618.76|2625.9|2618.2|25
1646580540000|2022-03-06 15:29:00|2626.06|2618.36|2626.31|2618.61|2626.31|2618.61|2625.96|2618.26|24
1646580550000|2022-03-06 15:29:10|2626.22|2618.52|2625.94|2618.24|2626.28|2618.58|2625.94|2618.24|22
1646580560000|2022-03-06 15:29:20|2626.01|2618.31|2625.94|2618.24|2626.05|2618.35|2625.84|2618.14|21
1646580570000|2022-03-06 15:29:30|2626.02|2618.32|2625.12|2617.42|2626.02|2618.32|2625.12|2617.42|21
1646580580000|2022-03-06 15:29:40|2624.98|2617.28|2624.7|2617|2624.98|2617.28|2624.48|2616.78|22
1646580590000|2022-03-06 15:29:50|2624.68|2616.98|2624.65|2616.95|2625.08|2617.38|2624.63|2616.93|25
1646580600000|2022-03-06 15:30:00|2624.69|2616.99|2625.05|2617.35|2625.05|2617.35|2624.63|2616.93|24
1646580610000|2022-03-06 15:30:10|2625|2617.3|2625.05|2617.35|2625.71|2618.01|2624.97|2617.27|22
1646580620000|2022-03-06 15:30:20|2625.01|2617.31|2625.23|2617.53|2625.32|2617.62|2624.93|2617.23|21
1646580630000|2022-03-06 15:30:30|2625.25|2617.55|2625.47|2617.77|2625.48|2617.78|2625.25|2617.55|21
1646580640000|2022-03-06 15:30:40|2625.5|2617.8|2625.19|2617.49|2625.53|2617.83|2625.18|2617.48|19
1646580650000|2022-03-06 15:30:50|2625.18|2617.48|2625.5|2617.8|2625.5|2617.8|2625.18|2617.48|20
1646580660000|2022-03-06 15:31:00|2625.51|2617.81|2625.61|2617.91|2625.61|2617.91|2625.28|2617.58|22
1646580670000|2022-03-06 15:31:10|2625.6|2617.9|2626|2618.3|2626|2618.3|2625.5|2617.8|23
1646580680000|2022-03-06 15:31:20|2626.27|2618.57|2626.17|2618.47|2626.4|2618.7|2626.05|2618.35|24
1646580690000|2022-03-06 15:31:30|2626.09|2618.39|2626.37|2618.67|2626.37|2618.67|2626.05|2618.35|16
1646580700000|2022-03-06 15:31:40|2626.36|2618.66|2625.79|2618.09|2626.36|2618.66|2625.73|2618.03|16
1646580710000|2022-03-06 15:31:50|2625.83|2618.13|2625.9|2618.2|2625.92|2618.22|2625.76|2618.06|23
1646580720000|2022-03-06 15:32:00|2625.93|2618.23|2625.33|2617.63|2625.93|2618.23|2625.29|2617.59|24
1646580730000|2022-03-06 15:32:10|2625.26|2617.56|2625.22|2617.52|2625.31|2617.61|2625.08|2617.38|21
1646580740000|2022-03-06 15:32:20|2625.23|2617.53|2625.09|2617.39|2625.45|2617.75|2625.06|2617.36|18
1646580750000|2022-03-06 15:32:30|2625.13|2617.43|2625.55|2617.85|2625.63|2617.93|2625.06|2617.36|24
1646580760000|2022-03-06 15:32:40|2625.49|2617.79|2624.8|2617.1|2625.49|2617.79|2624.8|2617.1|21
1646580770000|2022-03-06 15:32:50|2624.68|2616.98|2623.62|2615.92|2624.68|2616.98|2623.03|2615.33|23
1646580780000|2022-03-06 15:33:00|2623.52|2615.82|2623.57|2615.87|2624.5|2616.8|2623.44|2615.74|27
1646580790000|2022-03-06 15:33:10|2623.54|2615.84|2623.79|2616.09|2623.79|2616.09|2623.54|2615.84|22
1646580800000|2022-03-06 15:33:20|2623.72|2616.02|2623.98|2616.28|2624.01|2616.31|2623.68|2615.98|15
1646580810000|2022-03-06 15:33:30|2623.97|2616.27|2623.92|2616.22|2623.99|2616.29|2623.78|2616.08|19
1646580820000|2022-03-06 15:33:40|2623.99|2616.29|2623.44|2615.74|2624.07|2616.37|2623.37|2615.67|26
1646580830000|2022-03-06 15:33:50|2623.46|2615.76|2622.62|2614.92|2623.53|2615.83|2622.62|2614.92|18
1646580840000|2022-03-06 15:34:00|2622.59|2614.89|2621.21|2613.51|2622.59|2614.89|2621|2613.3|28
1646580850000|2022-03-06 15:34:10|2621.24|2613.54|2620.27|2612.57|2621.96|2614.26|2620.27|2612.57|26
1646580860000|2022-03-06 15:34:20|2620.18|2612.48|2620.64|2612.94|2620.73|2613.03|2620.14|2612.44|23
1646580870000|2022-03-06 15:34:30|2620.59|2612.89|2620.49|2612.79|2620.59|2612.89|2620.26|2612.56|23
1646580880000|2022-03-06 15:34:40|2620.48|2612.78|2620.59|2612.89|2620.7|2613|2620.45|2612.75|16
1646580890000|2022-03-06 15:34:50|2620.56|2612.86|2620.48|2612.78|2620.56|2612.86|2620.29|2612.59|16
1646580900000|2022-03-06 15:35:00|2620.58|2612.88|2620.94|2613.24|2621.24|2613.54|2620.58|2612.88|23
1646580910000|2022-03-06 15:35:10|2620.95|2613.25|2622.1|2614.4|2622.15|2614.45|2620.95|2613.25|20
1646580920000|2022-03-06 15:35:20|2622.08|2614.38|2622.14|2614.44|2622.3|2614.6|2621.85|2614.15|24
1646580930000|2022-03-06 15:35:30|2622.13|2614.43|2624.05|2616.35|2624.05|2616.35|2621.97|2614.27|25
1646580940000|2022-03-06 15:35:40|2623.94|2616.24|2624.84|2617.14|2624.91|2617.21|2623.94|2616.24|28
1646580950000|2022-03-06 15:35:50|2624.83|2617.13|2624.33|2616.63|2624.94|2617.24|2624.01|2616.31|24
1646580960000|2022-03-06 15:36:00|2624.36|2616.66|2624.88|2617.18|2624.88|2617.18|2624.18|2616.48|23
1646580970000|2022-03-06 15:36:10|2624.89|2617.19|2625.53|2617.83|2625.6|2617.9|2624.88|2617.18|26
1646580980000|2022-03-06 15:36:20|2625.54|2617.84|2627.12|2619.42|2627.12|2619.42|2625.51|2617.81|20
1646580990000|2022-03-06 15:36:30|2627.06|2619.36|2628.63|2620.93|2628.63|2620.93|2627.06|2619.36|25
1646581000000|2022-03-06 15:36:40|2628.64|2620.94|2630.21|2622.51|2630.21|2622.51|2628.64|2620.94|28
1646581010000|2022-03-06 15:36:50|2630.14|2622.44|2630.4|2622.7|2630.46|2622.76|2629.94|2622.24|23
1646581020000|2022-03-06 15:37:00|2630.44|2622.74|2631.5|2623.8|2631.68|2623.98|2630.43|2622.73|28
1646581030000|2022-03-06 15:37:10|2631.57|2623.87|2631.88|2624.18|2631.88|2624.18|2631.57|2623.87|23
1646581040000|2022-03-06 15:37:20|2631.91|2624.21|2630.62|2622.92|2631.92|2624.22|2630.59|2622.89|23
1646581050000|2022-03-06 15:37:30|2630.58|2622.88|2630.86|2623.16|2631.02|2623.32|2630.58|2622.88|13
1646581060000|2022-03-06 15:37:40|2630.85|2623.15|2630.64|2622.94|2631.25|2623.55|2630.63|2622.93|25
1646581070000|2022-03-06 15:37:50|2630.69|2622.99|2630.37|2622.67|2630.69|2622.99|2630.29|2622.59|22
1646581080000|2022-03-06 15:38:00|2630.27|2622.57|2629.99|2622.29|2630.27|2622.57|2629.64|2621.94|20
1646581090000|2022-03-06 15:38:10|2630|2622.3|2629.74|2622.04|2630.15|2622.45|2629.72|2622.02|23
1646581100000|2022-03-06 15:38:20|2629.8|2622.1|2630.03|2622.33|2630.03|2622.33|2629.72|2622.02|24
1646581110000|2022-03-06 15:38:30|2630.04|2622.34|2629.8|2622.1|2630.06|2622.36|2629.74|2622.04|22
1646581120000|2022-03-06 15:38:40|2629.85|2622.15|2629.73|2622.03|2630.08|2622.38|2629.44|2621.74|22
1646581130000|2022-03-06 15:38:50|2629.9|2622.2|2630.04|2622.34|2630.15|2622.45|2629.9|2622.2|14
1646581140000|2022-03-06 15:39:00|2630.03|2622.33|2628.66|2620.96|2630.04|2622.34|2628.66|2620.96|26
1646581150000|2022-03-06 15:39:10|2628.65|2620.95|2628.53|2620.83|2628.65|2620.95|2628.05|2620.35|26
1646581160000|2022-03-06 15:39:20|2628.4|2620.7|2628.36|2620.66|2628.41|2620.71|2628.24|2620.54|21
1646581170000|2022-03-06 15:39:30|2628.35|2620.65|2629.19|2621.49|2629.19|2621.49|2627.78|2620.08|26
1646581180000|2022-03-06 15:39:40|2629.3|2621.6|2629.27|2621.57|2629.7|2622|2629.27|2621.57|18
1646581190000|2022-03-06 15:39:50|2629.17|2621.47|2628.82|2621.12|2629.18|2621.48|2628.69|2620.99|19
1646581200000|2022-03-06 15:40:00|2628.84|2621.14|2628.73|2621.03|2628.85|2621.15|2628.03|2620.33|24
1646581210000|2022-03-06 15:40:10|2628.74|2621.04|2629.13|2621.43|2629.18|2621.48|2628.61|2620.91|22
1646581220000|2022-03-06 15:40:20|2629.25|2621.55|2629.16|2621.46|2629.46|2621.76|2628.84|2621.14|28
1646581230000|2022-03-06 15:40:30|2629.15|2621.45|2628.82|2621.12|2629.19|2621.49|2628.82|2621.12|19
1646581240000|2022-03-06 15:40:40|2628.83|2621.13|2629.1|2621.4|2629.1|2621.4|2628.83|2621.13|11
1646581250000|2022-03-06 15:40:50|2629.11|2621.41|2629.31|2621.61|2629.33|2621.63|2629|2621.3|18
1646581260000|2022-03-06 15:41:00|2629.28|2621.58|2629.49|2621.79|2629.49|2621.79|2629.28|2621.58|20
1646581270000|2022-03-06 15:41:10|2629.52|2621.82|2630.5|2622.8|2630.51|2622.81|2629.49|2621.79|25
1646581280000|2022-03-06 15:41:20|2630.49|2622.79|2631.19|2623.49|2631.19|2623.49|2630.49|2622.79|24
1646581290000|2022-03-06 15:41:30|2631.2|2623.5|2631.24|2623.54|2631.24|2623.54|2630.35|2622.65|24
1646581300000|2022-03-06 15:41:40|2631.17|2623.47|2631.64|2623.94|2631.69|2623.99|2631.17|2623.47|23
1646581310000|2022-03-06 15:41:50|2631.65|2623.95|2631.81|2624.11|2632.27|2624.57|2631.65|2623.95|23
1646581320000|2022-03-06 15:42:00|2631.79|2624.09|2632.44|2624.74|2632.44|2624.74|2631.55|2623.85|27
1646581330000|2022-03-06 15:42:10|2632.5|2624.8|2632.16|2624.46|2633.15|2625.45|2632.16|2624.46|26
1646581340000|2022-03-06 15:42:20|2632.12|2624.42|2631.95|2624.25|2632.14|2624.44|2631.95|2624.25|15
1646581350000|2022-03-06 15:42:30|2632|2624.3|2632.25|2624.55|2632.25|2624.55|2632|2624.3|15
1646581360000|2022-03-06 15:42:40|2632.28|2624.58|2631.97|2624.27|2632.58|2624.88|2631.97|2624.27|25
1646581370000|2022-03-06 15:42:50|2632.07|2624.37|2632.54|2624.84|2632.58|2624.88|2632.07|2624.37|19
1646581380000|2022-03-06 15:43:00|2632.58|2624.88|2632.27|2624.57|2632.78|2625.08|2632.22|2624.52|19
1646581390000|2022-03-06 15:43:10|2632.26|2624.56|2632.08|2624.38|2632.26|2624.56|2631.66|2623.96|19
1646581400000|2022-03-06 15:43:20|2632.09|2624.39|2632.15|2624.45|2632.38|2624.68|2632.09|2624.39|25
1646581410000|2022-03-06 15:43:30|2632.17|2624.47|2632.59|2624.89|2632.61|2624.91|2632.17|2624.47|28
1646581420000|2022-03-06 15:43:40|2632.62|2624.92|2631.5|2623.8|2632.63|2624.93|2631.5|2623.8|24
1646581430000|2022-03-06 15:43:50|2631.48|2623.78|2631.01|2623.31|2631.5|2623.8|2631|2623.3|17
1646581440000|2022-03-06 15:44:00|2631.02|2623.32|2632.91|2625.21|2632.91|2625.21|2631.02|2623.32|26
1646581450000|2022-03-06 15:44:10|2632.88|2625.18|2632.48|2624.78|2632.88|2625.18|2632.28|2624.58|22
1646581460000|2022-03-06 15:44:20|2632.47|2624.77|2632.78|2625.08|2632.85|2625.15|2632.47|2624.77|23
1646581470000|2022-03-06 15:44:30|2632.8|2625.1|2632.38|2624.68|2632.93|2625.23|2632.3|2624.6|22
1646581480000|2022-03-06 15:44:40|2632.44|2624.74|2632.92|2625.22|2632.96|2625.26|2632.44|2624.74|18
1646581490000|2022-03-06 15:44:50|2632.94|2625.24|2632.56|2624.86|2632.94|2625.24|2632.46|2624.76|26
1646581500000|2022-03-06 15:45:00|2632.55|2624.85|2632.76|2625.06|2632.88|2625.18|2632.47|2624.77|20
1646581510000|2022-03-06 15:45:10|2632.79|2625.09|2632.7|2625|2633.23|2625.53|2632.7|2625|19
1646581520000|2022-03-06 15:45:20|2632.74|2625.04|2633|2625.3|2633.04|2625.34|2632.72|2625.02|16
1646581530000|2022-03-06 15:45:30|2633.03|2625.33|2633.13|2625.43|2633.22|2625.52|2633.03|2625.33|19
1646581540000|2022-03-06 15:45:40|2633.14|2625.44|2632.72|2625.02|2633.24|2625.54|2632.69|2624.99|18
1646581550000|2022-03-06 15:45:50|2632.7|2625|2632.95|2625.25|2633.04|2625.34|2632.63|2624.93|19
1646581560000|2022-03-06 15:46:00|2632.93|2625.23|2632.92|2625.22|2632.93|2625.23|2632.68|2624.98|15
1646581570000|2022-03-06 15:46:10|2632.93|2625.23|2632.93|2625.23|2633.15|2625.45|2632.93|2625.23|18
1646581580000|2022-03-06 15:46:20|2632.91|2625.21|2632.96|2625.26|2633.2|2625.5|2632.86|2625.16|27
1646581590000|2022-03-06 15:46:30|2632.95|2625.25|2632.89|2625.19|2633.08|2625.38|2632.67|2624.97|20
1646581600000|2022-03-06 15:46:40|2632.81|2625.11|2632.34|2624.64|2632.81|2625.11|2632.17|2624.47|20
1646581610000|2022-03-06 15:46:50|2632.24|2624.54|2632.41|2624.71|2632.44|2624.74|2632.06|2624.36|26
1646581620000|2022-03-06 15:47:00|2632.44|2624.74|2632.63|2624.93|2632.9|2625.2|2632.37|2624.67|25
1646581630000|2022-03-06 15:47:10|2632.62|2624.92|2633|2625.3|2633.11|2625.41|2632.62|2624.92|23
1646581640000|2022-03-06 15:47:20|2633.04|2625.34|2633.21|2625.51|2633.23|2625.53|2633|2625.3|22
1646581650000|2022-03-06 15:47:30|2633.25|2625.55|2632.57|2624.87|2633.26|2625.56|2632.41|2624.71|21
1646581660000|2022-03-06 15:47:40|2632.56|2624.86|2632.69|2624.99|2633.13|2625.43|2632.55|2624.85|24
1646581670000|2022-03-06 15:47:50|2632.67|2624.97|2632.64|2624.94|2632.67|2624.97|2632.41|2624.71|23
1646581680000|2022-03-06 15:48:00|2632.61|2624.91|2632.1|2624.4|2632.66|2624.96|2632.06|2624.36|20
1646581690000|2022-03-06 15:48:10|2632|2624.3|2632.12|2624.42|2632.38|2624.68|2631.44|2623.74|27
1646581700000|2022-03-06 15:48:20|2632.03|2624.33|2632.2|2624.5|2632.3|2624.6|2632.03|2624.33|20
1646581710000|2022-03-06 15:48:30|2632.19|2624.49|2632.04|2624.34|2632.32|2624.62|2631.93|2624.23|20
1646581720000|2022-03-06 15:48:40|2632.01|2624.31|2630.45|2622.75|2632.01|2624.31|2630.42|2622.72|26
1646581730000|2022-03-06 15:48:50|2630.43|2622.73|2630.47|2622.77|2630.5|2622.8|2630.4|2622.7|24
1646581740000|2022-03-06 15:49:00|2630.5|2622.8|2630.58|2622.88|2631.01|2623.31|2630.48|2622.78|26
1646581750000|2022-03-06 15:49:10|2630.53|2622.83|2631.2|2623.5|2631.25|2623.55|2630.53|2622.83|22
1646581760000|2022-03-06 15:49:20|2631.19|2623.49|2630.41|2622.71|2631.25|2623.55|2630.4|2622.7|21
1646581770000|2022-03-06 15:49:30|2630.42|2622.72|2629.69|2621.99|2630.42|2622.72|2629.69|2621.99|19
1646581780000|2022-03-06 15:49:40|2629.62|2621.92|2629.53|2621.83|2629.71|2622.01|2629.46|2621.76|21
1646581790000|2022-03-06 15:49:50|2629.55|2621.85|2631.36|2623.66|2631.36|2623.66|2629.55|2621.85|27
1646581800000|2022-03-06 15:50:00|2631.35|2623.65|2631.26|2623.56|2631.66|2623.96|2631.23|2623.53|27
1646581810000|2022-03-06 15:50:10|2631.25|2623.55|2630.79|2623.09|2631.28|2623.58|2630.42|2622.72|24
1646581820000|2022-03-06 15:50:20|2630.75|2623.05|2631.12|2623.42|2631.45|2623.75|2630.75|2623.05|27
1646581830000|2022-03-06 15:50:30|2631.14|2623.44|2631.17|2623.47|2631.28|2623.58|2631.13|2623.43|24
1646581840000|2022-03-06 15:50:40|2631.19|2623.49|2631.22|2623.52|2631.25|2623.55|2631.09|2623.39|22
1646581850000|2022-03-06 15:50:50|2631.2|2623.5|2631.21|2623.51|2631.25|2623.55|2631.15|2623.45|21
1646581860000|2022-03-06 15:51:00|2631.16|2623.46|2631.01|2623.31|2631.22|2623.52|2631|2623.3|14
1646581870000|2022-03-06 15:51:10|2631.02|2623.32|2631.17|2623.47|2631.17|2623.47|2630.65|2622.95|22
1646581880000|2022-03-06 15:51:20|2631.42|2623.72|2630.83|2623.13|2631.67|2623.97|2630.83|2623.13|26
1646581890000|2022-03-06 15:51:30|2630.79|2623.09|2629.93|2622.23|2631.51|2623.81|2629.93|2622.23|26
1646581900000|2022-03-06 15:51:40|2629.47|2621.77|2629|2621.3|2629.47|2621.77|2628.7|2621|24
1646581910000|2022-03-06 15:51:50|2628.96|2621.26|2629.01|2621.31|2629.12|2621.42|2628.87|2621.17|21
1646581920000|2022-03-06 15:52:00|2628.98|2621.28|2629.06|2621.36|2629.51|2621.81|2628.98|2621.28|25
1646581930000|2022-03-06 15:52:10|2629.05|2621.35|2629.06|2621.36|2629.09|2621.39|2629.03|2621.33|20
1646581940000|2022-03-06 15:52:20|2629.09|2621.39|2629.59|2621.89|2629.59|2621.89|2629.09|2621.39|21
1646581950000|2022-03-06 15:52:30|2629.6|2621.9|2630.03|2622.33|2630.03|2622.33|2629.6|2621.9|6
1646581960000|2022-03-06 15:52:40|2630.07|2622.37|2630.06|2622.36|2630.28|2622.58|2630.01|2622.31|23
1646581970000|2022-03-06 15:52:50|2630.05|2622.35|2630.61|2622.91|2630.61|2622.91|2630.05|2622.35|16
1646581980000|2022-03-06 15:53:00|2630.59|2622.89|2630.38|2622.68|2630.59|2622.89|2630.38|2622.68|20
1646581990000|2022-03-06 15:53:10|2630.39|2622.69|2630.22|2622.52|2630.4|2622.7|2629.97|2622.27|20
1646582000000|2022-03-06 15:53:20|2630.23|2622.53|2630.2|2622.5|2630.34|2622.64|2630.16|2622.46|24
1646582010000|2022-03-06 15:53:30|2630.22|2622.52|2630.33|2622.63|2630.33|2622.63|2630.21|2622.51|12
1646582020000|2022-03-06 15:53:40|2630.29|2622.59|2630.11|2622.41|2630.32|2622.62|2630.11|2622.41|20
1646582030000|2022-03-06 15:53:50|2630.14|2622.44|2630.16|2622.46|2630.26|2622.56|2629.73|2622.03|24
1646582040000|2022-03-06 15:54:00|2630.09|2622.39|2629.8|2622.1|2630.09|2622.39|2629.79|2622.09|17
1646582050000|2022-03-06 15:54:10|2629.81|2622.11|2630.31|2622.61|2630.35|2622.65|2629.81|2622.11|22
1646582060000|2022-03-06 15:54:20|2630.35|2622.65|2629.88|2622.18|2630.35|2622.65|2629.88|2622.18|17
1646582070000|2022-03-06 15:54:30|2629.94|2622.24|2630.65|2622.95|2630.68|2622.98|2629.91|2622.21|20
1646582080000|2022-03-06 15:54:40|2630.71|2623.01|2631.27|2623.57|2631.27|2623.57|2630.71|2623.01|21
1646582090000|2022-03-06 15:54:50|2631.26|2623.56|2630.94|2623.24|2631.26|2623.56|2630.94|2623.24|20
1646582100000|2022-03-06 15:55:00|2630.87|2623.17|2630.53|2622.83|2631|2623.3|2630.48|2622.78|24
1646582110000|2022-03-06 15:55:10|2630.54|2622.84|2631.61|2623.91|2631.61|2623.91|2630.53|2622.83|27
1646582120000|2022-03-06 15:55:20|2631.58|2623.88|2632.49|2624.79|2632.49|2624.79|2631.58|2623.88|21
1646582130000|2022-03-06 15:55:30|2632.56|2624.86|2631.85|2624.15|2632.56|2624.86|2631.65|2623.95|23
1646582140000|2022-03-06 15:55:40|2631.95|2624.25|2632.14|2624.44|2632.18|2624.48|2631.87|2624.17|17
1646582150000|2022-03-06 15:55:50|2632.13|2624.43|2631.81|2624.11|2632.13|2624.43|2631.75|2624.05|19
1646582160000|2022-03-06 15:56:00|2631.92|2624.22|2632.4|2624.7|2632.4|2624.7|2631.92|2624.22|19
1646582170000|2022-03-06 15:56:10|2632.46|2624.76|2632.26|2624.56|2632.7|2625|2632.25|2624.55|22
1646582180000|2022-03-06 15:56:20|2632.33|2624.63|2632.32|2624.62|2632.65|2624.95|2632.3|2624.6|22
1646582190000|2022-03-06 15:56:30|2632.27|2624.57|2632.75|2625.05|2632.8|2625.1|2632.26|2624.56|22
1646582200000|2022-03-06 15:56:40|2632.74|2625.04|2632.65|2624.95|2632.74|2625.04|2632.61|2624.91|20
1646582210000|2022-03-06 15:56:50|2632.63|2624.93|2633.05|2625.35|2633.05|2625.35|2632.63|2624.93|21
1646582220000|2022-03-06 15:57:00|2633.16|2625.46|2630.89|2623.19|2633.38|2625.68|2630.84|2623.14|24
1646582230000|2022-03-06 15:57:10|2630.86|2623.16|2631.97|2624.27|2631.97|2624.27|2630.86|2623.16|20
1646582240000|2022-03-06 15:57:20|2631.96|2624.26|2632.01|2624.31|2632.05|2624.35|2631.94|2624.24|19
1646582250000|2022-03-06 15:57:30|2631.99|2624.29|2631.99|2624.29|2632.06|2624.36|2631.81|2624.11|23
1646582260000|2022-03-06 15:57:40|2632.02|2624.32|2632.12|2624.42|2632.12|2624.42|2632|2624.3|19
1646582270000|2022-03-06 15:57:50|2632.02|2624.32|2631.75|2624.05|2632.12|2624.42|2631.75|2624.05|25
1646582280000|2022-03-06 15:58:00|2631.63|2623.93|2629.74|2622.04|2631.64|2623.94|2629.74|2622.04|25
1646582290000|2022-03-06 15:58:10|2629.75|2622.05|2629.66|2621.96|2629.99|2622.29|2629.57|2621.87|25
1646582300000|2022-03-06 15:58:20|2629.69|2621.99|2629.73|2622.03|2629.75|2622.05|2629.52|2621.82|23
1646582310000|2022-03-06 15:58:30|2629.7|2622|2629.74|2622.04|2629.78|2622.08|2629.67|2621.97|15
1646582320000|2022-03-06 15:58:40|2629.71|2622.01|2629.38|2621.68|2629.74|2622.04|2629.34|2621.64|24
1646582330000|2022-03-06 15:58:50|2629.52|2621.82|2629.97|2622.27|2630.04|2622.34|2629.52|2621.82|25
1646582340000|2022-03-06 15:59:00|2630|2622.3|2630.66|2622.96|2630.74|2623.04|2630|2622.3|25
1646582350000|2022-03-06 15:59:10|2630.69|2622.99|2631.61|2623.91|2631.63|2623.93|2630.69|2622.99|23
1646582360000|2022-03-06 15:59:20|2631.57|2623.87|2631.09|2623.39|2631.59|2623.89|2631.09|2623.39|26
1646582370000|2022-03-06 15:59:30|2631.1|2623.4|2630.83|2623.13|2631.15|2623.45|2630.76|2623.06|25
1646582380000|2022-03-06 15:59:40|2630.84|2623.14|2631.02|2623.32|2631.02|2623.32|2630.8|2623.1|12
1646582390000|2022-03-06 15:59:50|2631.08|2623.38|2631.38|2623.68|2631.41|2623.71|2631.04|2623.34|19
1646582400000|2022-03-06 16:00:00|2631.3|2623.6|2631.21|2623.51|2631.34|2623.64|2631.12|2623.42|21
1646582410000|2022-03-06 16:00:10|2631.23|2623.53|2630.24|2622.54|2631.23|2623.53|2630.24|2622.54|22
1646582420000|2022-03-06 16:00:20|2630.22|2622.52|2630.33|2622.63|2630.4|2622.7|2630.21|2622.51|24
1646582430000|2022-03-06 16:00:30|2630.34|2622.64|2629.31|2621.61|2630.37|2622.67|2629.21|2621.51|22
1646582440000|2022-03-06 16:00:40|2629.35|2621.65|2628.83|2621.13|2629.37|2621.67|2628.83|2621.13|24
1646582450000|2022-03-06 16:00:50|2628.84|2621.14|2627.58|2619.88|2628.84|2621.14|2627.49|2619.79|26
1646582460000|2022-03-06 16:01:00|2627.53|2619.83|2626.43|2618.73|2627.53|2619.83|2626.33|2618.63|26
1646582470000|2022-03-06 16:01:10|2626.49|2618.79|2627.58|2619.88|2627.58|2619.88|2626.37|2618.67|26
1646582480000|2022-03-06 16:01:20|2627.83|2620.13|2628.05|2620.35|2628.05|2620.35|2627.83|2620.13|23
1646582490000|2022-03-06 16:01:30|2628.07|2620.37|2629.08|2621.38|2629.13|2621.43|2627.99|2620.29|22
1646582500000|2022-03-06 16:01:40|2629.1|2621.4|2629.58|2621.88|2629.58|2621.88|2629.05|2621.35|15
1646582510000|2022-03-06 16:01:50|2629.55|2621.85|2629.04|2621.34|2629.55|2621.85|2628.97|2621.27|19
1646582520000|2022-03-06 16:02:00|2629.07|2621.37|2630.43|2622.73|2630.52|2622.82|2629.07|2621.37|26
1646582530000|2022-03-06 16:02:10|2630.31|2622.61|2629.1|2621.4|2630.31|2622.61|2628.93|2621.23|26
1646582540000|2022-03-06 16:02:20|2629.18|2621.48|2629.02|2621.32|2629.24|2621.54|2629.02|2621.32|17
1646582550000|2022-03-06 16:02:30|2628.99|2621.29|2629.26|2621.56|2629.26|2621.56|2628.98|2621.28|17
1646582560000|2022-03-06 16:02:40|2629.23|2621.53|2629.31|2621.61|2629.34|2621.64|2629.11|2621.41|20
1646582570000|2022-03-06 16:02:50|2629.28|2621.58|2630.09|2622.39|2630.09|2622.39|2629.2|2621.5|20
1646582580000|2022-03-06 16:03:00|2630.06|2622.36|2630.57|2622.87|2630.57|2622.87|2629.94|2622.24|18
1646582590000|2022-03-06 16:03:10|2630.59|2622.89|2632.44|2624.74|2632.44|2624.74|2630.59|2622.89|23
1646582600000|2022-03-06 16:03:20|2632.47|2624.77|2633.26|2625.56|2633.26|2625.56|2632.09|2624.39|25
1646582610000|2022-03-06 16:03:30|2633.45|2625.75|2636.45|2628.75|2636.45|2628.75|2633.4|2625.7|27
1646582620000|2022-03-06 16:03:40|2636.54|2628.84|2638.45|2630.75|2638.53|2630.83|2636.54|2628.84|26
1646582630000|2022-03-06 16:03:50|2638.42|2630.72|2642.84|2635.14|2643.37|2635.67|2638.42|2630.72|29
1646582640000|2022-03-06 16:04:00|2642.68|2634.98|2642.06|2634.36|2642.72|2635.02|2641.48|2633.78|28
1646582650000|2022-03-06 16:04:10|2642.04|2634.34|2641.4|2633.7|2642.99|2635.29|2641.4|2633.7|27
1646582660000|2022-03-06 16:04:20|2641.32|2633.62|2640.33|2632.63|2641.65|2633.95|2640.33|2632.63|27
1646582670000|2022-03-06 16:04:30|2640.12|2632.42|2637.84|2630.14|2640.12|2632.42|2637.24|2629.54|29
1646582680000|2022-03-06 16:04:40|2638.02|2630.32|2638.74|2631.04|2638.95|2631.25|2637.89|2630.19|28
1646582690000|2022-03-06 16:04:50|2638.8|2631.1|2638.91|2631.21|2639.21|2631.51|2638.72|2631.02|23
1646582700000|2022-03-06 16:05:00|2638.92|2631.22|2636.88|2629.18|2638.92|2631.22|2636.88|2629.18|26
1646582710000|2022-03-06 16:05:10|2636.51|2628.81|2635.24|2627.54|2636.51|2628.81|2634.82|2627.12|26
1646582720000|2022-03-06 16:05:20|2635.15|2627.45|2633.52|2625.82|2635.15|2627.45|2633.11|2625.41|26
1646582730000|2022-03-06 16:05:30|2633.45|2625.75|2633.49|2625.79|2633.49|2625.79|2633.27|2625.57|25
1646582740000|2022-03-06 16:05:40|2633.48|2625.78|2634.04|2626.34|2634.09|2626.39|2633.38|2625.68|27
1646582750000|2022-03-06 16:05:50|2634.03|2626.33|2632.58|2624.88|2634.03|2626.33|2632.58|2624.88|26
1646582760000|2022-03-06 16:06:00|2632.56|2624.86|2632.45|2624.75|2632.64|2624.94|2632.04|2624.34|27
1646582770000|2022-03-06 16:06:10|2632.48|2624.78|2630.69|2622.99|2632.52|2624.82|2630.69|2622.99|24
1646582780000|2022-03-06 16:06:20|2630.14|2622.44|2630.37|2622.67|2630.55|2622.85|2630.14|2622.44|24
1646582790000|2022-03-06 16:06:30|2630.4|2622.7|2628.42|2620.72|2630.4|2622.7|2628.01|2620.31|25
1646582800000|2022-03-06 16:06:40|2628.34|2620.64|2627.51|2619.81|2628.39|2620.69|2627.51|2619.81|25
1646582810000|2022-03-06 16:06:50|2627.34|2619.64|2626.39|2618.69|2627.34|2619.64|2626.22|2618.52|25
1646582820000|2022-03-06 16:07:00|2626.55|2618.85|2624.8|2617.1|2626.56|2618.86|2624.72|2617.02|27
1646582830000|2022-03-06 16:07:10|2624.75|2617.05|2625.9|2618.2|2625.99|2618.29|2624.75|2617.05|27
1646582840000|2022-03-06 16:07:20|2625.91|2618.21|2627.72|2620.02|2627.72|2620.02|2625.91|2618.21|24
1646582850000|2022-03-06 16:07:30|2627.51|2619.81|2628.93|2621.23|2629.04|2621.34|2627.37|2619.67|28
1646582860000|2022-03-06 16:07:40|2628.92|2621.22|2629.26|2621.56|2629.26|2621.56|2628.39|2620.69|25
1646582870000|2022-03-06 16:07:50|2629.42|2621.72|2629.23|2621.53|2629.75|2622.05|2629.23|2621.53|21
1646582880000|2022-03-06 16:08:00|2629.21|2621.51|2631.77|2624.07|2632.03|2624.33|2629.21|2621.51|26
1646582890000|2022-03-06 16:08:10|2631.76|2624.06|2631.81|2624.11|2632.03|2624.33|2631.33|2623.63|26
1646582900000|2022-03-06 16:08:20|2631.77|2624.07|2631.54|2623.84|2631.86|2624.16|2631.28|2623.58|25
1646582910000|2022-03-06 16:08:30|2631.51|2623.81|2632.05|2624.35|2632.15|2624.45|2631.51|2623.81|21
1646582920000|2022-03-06 16:08:40|2632|2624.3|2631.95|2624.25|2632.04|2624.34|2631.95|2624.25|15
1646582930000|2022-03-06 16:08:50|2631.78|2624.08|2631|2623.3|2631.78|2624.08|2630.71|2623.01|21
1646582940000|2022-03-06 16:09:00|2630.99|2623.29|2631.72|2624.02|2631.72|2624.02|2630.75|2623.05|16
1646582950000|2022-03-06 16:09:10|2631.73|2624.03|2632.96|2625.26|2633.24|2625.54|2631.69|2623.99|23
1646582960000|2022-03-06 16:09:20|2632.95|2625.25|2632.75|2625.05|2632.95|2625.25|2632.12|2624.42|26
1646582970000|2022-03-06 16:09:30|2632.66|2624.96|2632.47|2624.77|2632.67|2624.97|2632.17|2624.47|25
1646582980000|2022-03-06 16:09:40|2632.4|2624.7|2632.37|2624.67|2632.46|2624.76|2632.37|2624.67|18
1646582990000|2022-03-06 16:09:50|2632.33|2624.63|2631.62|2623.92|2632.44|2624.74|2631.61|2623.91|24
1646583000000|2022-03-06 16:10:00|2631.64|2623.94|2632.43|2624.73|2632.92|2625.22|2631.64|2623.94|26
1646583010000|2022-03-06 16:10:10|2632.63|2624.93|2631.44|2623.74|2632.75|2625.05|2630.96|2623.26|29
1646583020000|2022-03-06 16:10:20|2631.47|2623.77|2631.39|2623.69|2632.1|2624.4|2631.39|2623.69|23
1646583030000|2022-03-06 16:10:30|2631.35|2623.65|2632.37|2624.67|2632.37|2624.67|2631.29|2623.59|25
1646583040000|2022-03-06 16:10:40|2632.38|2624.68|2632.81|2625.11|2632.81|2625.11|2632.38|2624.68|25
1646583050000|2022-03-06 16:10:50|2632.91|2625.21|2633.14|2625.44|2633.34|2625.64|2632.91|2625.21|21
1646583060000|2022-03-06 16:11:00|2633.18|2625.48|2632.59|2624.89|2633.3|2625.6|2632.5|2624.8|25
1646583070000|2022-03-06 16:11:10|2632.55|2624.85|2633.22|2625.52|2633.27|2625.57|2632.5|2624.8|25
1646583080000|2022-03-06 16:11:20|2633.25|2625.55|2633.56|2625.86|2633.61|2625.91|2633.2|2625.5|21
1646583090000|2022-03-06 16:11:30|2633.82|2626.12|2635.83|2628.13|2635.83|2628.13|2633.82|2626.12|22
1646583100000|2022-03-06 16:11:40|2635.82|2628.12|2640.78|2633.08|2641.7|2634|2635.82|2628.12|27
1646583110000|2022-03-06 16:11:50|2641.21|2633.51|2647.56|2639.86|2647.76|2640.06|2641.21|2633.51|29
1646583120000|2022-03-06 16:12:00|2647.37|2639.67|2646.67|2638.97|2648.29|2640.59|2646.18|2638.48|27
1646583130000|2022-03-06 16:12:10|2645.8|2638.1|2646.68|2638.98|2646.81|2639.11|2644.24|2636.54|29
1646583140000|2022-03-06 16:12:20|2646.66|2638.96|2640.51|2632.81|2646.66|2638.96|2640.51|2632.81|27
1646583150000|2022-03-06 16:12:30|2640.25|2632.55|2642.68|2634.98|2642.75|2635.05|2640.25|2632.55|28
1646583160000|2022-03-06 16:12:40|2643.14|2635.44|2646.2|2638.5|2646.45|2638.75|2643.14|2635.44|26
1646583170000|2022-03-06 16:12:50|2646.16|2638.46|2647.68|2639.98|2647.74|2640.04|2646.15|2638.45|29
1646583180000|2022-03-06 16:13:00|2647.72|2640.02|2647.43|2639.73|2647.72|2640.02|2645.52|2637.82|29
1646583190000|2022-03-06 16:13:10|2647.69|2639.99|2646.04|2638.34|2647.93|2640.23|2646.04|2638.34|26
1646583200000|2022-03-06 16:13:20|2645.87|2638.17|2647.3|2639.6|2647.3|2639.6|2644.98|2637.28|26
1646583210000|2022-03-06 16:13:30|2647.52|2639.82|2645.51|2637.81|2647.53|2639.83|2645.37|2637.67|24
1646583220000|2022-03-06 16:13:40|2645.56|2637.86|2646.13|2638.43|2646.13|2638.43|2645.28|2637.58|26
1646583230000|2022-03-06 16:13:50|2646.34|2638.64|2647.91|2640.21|2648.06|2640.36|2646.34|2638.64|26
1646583240000|2022-03-06 16:14:00|2647.9|2640.2|2648.3|2640.6|2648.33|2640.63|2646.62|2638.92|29
1646583250000|2022-03-06 16:14:10|2648.42|2640.72|2646.88|2639.18|2648.42|2640.72|2646.88|2639.18|28
1646583260000|2022-03-06 16:14:20|2646.92|2639.22|2648.01|2640.31|2648.01|2640.31|2646.79|2639.09|28
1646583270000|2022-03-06 16:14:30|2648.72|2641.02|2649.01|2641.31|2649.36|2641.66|2648.61|2640.91|23
1646583280000|2022-03-06 16:14:40|2649.05|2641.35|2649.26|2641.56|2649.31|2641.61|2648.53|2640.83|25
1646583290000|2022-03-06 16:14:50|2649.31|2641.61|2649.55|2641.85|2649.55|2641.85|2648.49|2640.79|26
1646583300000|2022-03-06 16:15:00|2649.52|2641.82|2649.92|2642.22|2650.68|2642.98|2649.48|2641.78|29
1646583310000|2022-03-06 16:15:10|2649.95|2642.25|2648.85|2641.15|2649.96|2642.26|2648.85|2641.15|25
1646583320000|2022-03-06 16:15:20|2648.84|2641.14|2649.59|2641.89|2649.95|2642.25|2648.84|2641.14|21
1646583330000|2022-03-06 16:15:30|2649.61|2641.91|2650.59|2642.89|2650.59|2642.89|2649.58|2641.88|26
1646583340000|2022-03-06 16:15:40|2650.63|2642.93|2651.84|2644.14|2651.84|2644.14|2650.62|2642.92|25
1646583350000|2022-03-06 16:15:50|2651.98|2644.28|2651.67|2643.97|2652.49|2644.79|2651.44|2643.74|26
1646583360000|2022-03-06 16:16:00|2651.77|2644.07|2652.56|2644.86|2652.58|2644.88|2651.74|2644.04|25
1646583370000|2022-03-06 16:16:10|2652.53|2644.83|2653.14|2645.44|2653.14|2645.44|2652.49|2644.79|28
1646583380000|2022-03-06 16:16:20|2653.16|2645.46|2658.27|2650.57|2658.34|2650.64|2653.16|2645.46|27
1646583390000|2022-03-06 16:16:30|2658.23|2650.53|2657.99|2650.29|2658.25|2650.55|2656.97|2649.27|27
1646583400000|2022-03-06 16:16:40|2658.03|2650.33|2658.17|2650.47|2658.46|2650.76|2657.76|2650.06|27
1646583410000|2022-03-06 16:16:50|2658.03|2650.33|2658.86|2651.16|2659.02|2651.32|2658.03|2650.33|24
1646583420000|2022-03-06 16:17:00|2658.84|2651.14|2655.9|2648.2|2658.84|2651.14|2655.9|2648.2|29
1646583430000|2022-03-06 16:17:10|2655.88|2648.18|2656.15|2648.45|2656.23|2648.53|2655.61|2647.91|27
1646583440000|2022-03-06 16:17:20|2656.21|2648.51|2654.96|2647.26|2656.35|2648.65|2654.79|2647.09|29
1646583450000|2022-03-06 16:17:30|2654.8|2647.1|2653.64|2645.94|2654.83|2647.13|2652.54|2644.84|25
1646583460000|2022-03-06 16:17:40|2653.76|2646.06|2654.61|2646.91|2654.87|2647.17|2653.72|2646.02|26
1646583470000|2022-03-06 16:17:50|2655.05|2647.35|2655.28|2647.58|2655.69|2647.99|2655.05|2647.35|27
1646583480000|2022-03-06 16:18:00|2655.18|2647.48|2654.01|2646.31|2655.49|2647.79|2654.01|2646.31|25
1646583490000|2022-03-06 16:18:10|2653.74|2646.04|2651.09|2643.39|2653.74|2646.04|2651.07|2643.37|29
1646583500000|2022-03-06 16:18:20|2651|2643.3|2651.81|2644.11|2652.01|2644.31|2650.89|2643.19|25
1646583510000|2022-03-06 16:18:30|2651.8|2644.1|2650.82|2643.12|2651.86|2644.16|2650.73|2643.03|27
1646583520000|2022-03-06 16:18:40|2650.81|2643.11|2650.31|2642.61|2650.83|2643.13|2650.31|2642.61|26
1646583530000|2022-03-06 16:18:50|2650.39|2642.69|2650.82|2643.12|2651.32|2643.62|2650.24|2642.54|23
1646583540000|2022-03-06 16:19:00|2651.08|2643.38|2650.64|2642.94|2651.2|2643.5|2650.33|2642.63|28
1646583550000|2022-03-06 16:19:10|2650.71|2643.01|2651.63|2643.93|2651.63|2643.93|2650.71|2643.01|22
1646583560000|2022-03-06 16:19:20|2651.57|2643.87|2651.48|2643.78|2651.65|2643.95|2651.26|2643.56|21
1646583570000|2022-03-06 16:19:30|2651.51|2643.81|2652.16|2644.46|2652.36|2644.66|2651.45|2643.75|25
1646583580000|2022-03-06 16:19:40|2652.19|2644.49|2653.47|2645.77|2653.47|2645.77|2652.16|2644.46|23
1646583590000|2022-03-06 16:19:50|2653.46|2645.76|2653.41|2645.71|2653.56|2645.86|2653.06|2645.36|28
1646583600000|2022-03-06 16:20:00|2653.61|2645.91|2653.73|2646.03|2654.11|2646.41|2653.55|2645.85|28
1646583610000|2022-03-06 16:20:10|2653.83|2646.13|2653.58|2645.88|2654.63|2646.93|2653.53|2645.83|26
1646583620000|2022-03-06 16:20:20|2653.57|2645.87|2650.94|2643.24|2653.57|2645.87|2650.94|2643.24|28
1646583630000|2022-03-06 16:20:30|2651.01|2643.31|2651.47|2643.77|2651.55|2643.85|2650.95|2643.25|25
1646583640000|2022-03-06 16:20:40|2651.4|2643.7|2651.14|2643.44|2651.44|2643.74|2651|2643.3|24
1646583650000|2022-03-06 16:20:50|2651.13|2643.43|2651.33|2643.63|2651.39|2643.69|2650.55|2642.85|26
1646583660000|2022-03-06 16:21:00|2651.46|2643.76|2650.75|2643.05|2651.57|2643.87|2650.74|2643.04|26
1646583670000|2022-03-06 16:21:10|2650.54|2642.84|2651.05|2643.35|2651.05|2643.35|2650.22|2642.52|27
1646583680000|2022-03-06 16:21:20|2651.23|2643.53|2650.58|2642.88|2651.36|2643.66|2650.58|2642.88|22
1646583690000|2022-03-06 16:21:30|2650.48|2642.78|2649.09|2641.39|2650.55|2642.85|2649.09|2641.39|23
1646583700000|2022-03-06 16:21:40|2649.06|2641.36|2647.75|2640.05|2649.06|2641.36|2647.75|2640.05|28
1646583710000|2022-03-06 16:21:50|2647.74|2640.04|2648.32|2640.62|2648.59|2640.89|2647.4|2639.7|27
1646583720000|2022-03-06 16:22:00|2648.56|2640.86|2649.01|2641.31|2649.01|2641.31|2648.15|2640.45|28
1646583730000|2022-03-06 16:22:10|2649.07|2641.37|2649.44|2641.74|2649.96|2642.26|2649.07|2641.37|20
1646583740000|2022-03-06 16:22:20|2649.51|2641.81|2649.17|2641.47|2649.72|2642.02|2649.17|2641.47|27
1646583750000|2022-03-06 16:22:30|2649.04|2641.34|2647.64|2639.94|2649.08|2641.38|2647.51|2639.81|25
1646583760000|2022-03-06 16:22:40|2648.13|2640.43|2647.93|2640.23|2648.13|2640.43|2647.69|2639.99|24
1646583770000|2022-03-06 16:22:50|2648.3|2640.6|2648.71|2641.01|2648.88|2641.18|2648.3|2640.6|26
1646583780000|2022-03-06 16:23:00|2648.69|2640.99|2648.4|2640.7|2648.98|2641.28|2648.3|2640.6|23
1646583790000|2022-03-06 16:23:10|2648.59|2640.89|2647.31|2639.61|2648.93|2641.23|2647.31|2639.61|26
1646583800000|2022-03-06 16:23:20|2647.24|2639.54|2652.07|2644.37|2652.07|2644.37|2647.24|2639.54|27
1646583810000|2022-03-06 16:23:30|2651.86|2644.16|2651.47|2643.77|2652.17|2644.47|2651.21|2643.51|27
1646583820000|2022-03-06 16:23:40|2651.6|2643.9|2651.45|2643.75|2651.66|2643.96|2651.23|2643.53|27
1646583830000|2022-03-06 16:23:50|2651.41|2643.71|2651.56|2643.86|2651.65|2643.95|2651.37|2643.67|23
1646583840000|2022-03-06 16:24:00|2651.66|2643.96|2651.63|2643.93|2651.76|2644.06|2651.43|2643.73|25
1646583850000|2022-03-06 16:24:10|2651.49|2643.79|2651.09|2643.39|2651.78|2644.08|2651.04|2643.34|27
1646583860000|2022-03-06 16:24:20|2651.19|2643.49|2650.96|2643.26|2651.19|2643.49|2650.4|2642.7|26
1646583870000|2022-03-06 16:24:30|2651|2643.3|2650.85|2643.15|2651|2643.3|2650.43|2642.73|24
1646583880000|2022-03-06 16:24:40|2650.89|2643.19|2651.62|2643.92|2652.27|2644.57|2650.89|2643.19|28
1646583890000|2022-03-06 16:24:50|2651.63|2643.93|2651.79|2644.09|2651.83|2644.13|2651.43|2643.73|27
1646583900000|2022-03-06 16:25:00|2651.87|2644.17|2651.07|2643.37|2651.9|2644.2|2651.07|2643.37|26
1646583910000|2022-03-06 16:25:10|2650.86|2643.16|2649.62|2641.92|2650.94|2643.24|2649.57|2641.87|19
1646583920000|2022-03-06 16:25:20|2649.64|2641.94|2649.65|2641.95|2649.7|2642|2649.21|2641.51|28
1646583930000|2022-03-06 16:25:30|2649.72|2642.02|2649.74|2642.04|2649.81|2642.11|2649.31|2641.61|24
1646583940000|2022-03-06 16:25:40|2649.78|2642.08|2649.82|2642.12|2649.96|2642.26|2649.28|2641.58|26
1646583950000|2022-03-06 16:25:50|2649.8|2642.1|2649.67|2641.97|2649.89|2642.19|2648.81|2641.11|26
1646583960000|2022-03-06 16:26:00|2649.58|2641.88|2649.52|2641.82|2649.58|2641.88|2649.25|2641.55|24
1646583970000|2022-03-06 16:26:10|2649.46|2641.76|2649.34|2641.64|2649.62|2641.92|2648.74|2641.04|27
1646583980000|2022-03-06 16:26:20|2649.27|2641.57|2651.14|2643.44|2651.51|2643.81|2648.85|2641.15|28
1646583990000|2022-03-06 16:26:30|2651.15|2643.45|2650.83|2643.13|2651.27|2643.57|2650.83|2643.13|27
1646584000000|2022-03-06 16:26:40|2650.91|2643.21|2650.93|2643.23|2651.31|2643.61|2650.82|2643.12|26
1646584010000|2022-03-06 16:26:50|2650.91|2643.21|2651.32|2643.62|2651.4|2643.7|2650.91|2643.21|23
1646584020000|2022-03-06 16:27:00|2651.33|2643.63|2651.21|2643.51|2651.38|2643.68|2650.66|2642.96|25
1646584030000|2022-03-06 16:27:10|2651.22|2643.52|2651.33|2643.63|2651.62|2643.92|2651.22|2643.52|23
1646584040000|2022-03-06 16:27:20|2651.41|2643.71|2651.69|2643.99|2651.69|2643.99|2651.21|2643.51|25
1646584050000|2022-03-06 16:27:30|2651.75|2644.05|2651.94|2644.24|2651.94|2644.24|2651.75|2644.05|18
1646584060000|2022-03-06 16:27:40|2651.98|2644.28|2651.74|2644.04|2651.98|2644.28|2651.7|2644|24
1646584070000|2022-03-06 16:27:50|2651.76|2644.06|2651.9|2644.2|2651.94|2644.24|2651.74|2644.04|15
1646584080000|2022-03-06 16:28:00|2651.86|2644.16|2651.77|2644.07|2651.86|2644.16|2651.7|2644|11
1646584090000|2022-03-06 16:28:10|2651.7|2644|2651.46|2643.76|2651.7|2644|2651.18|2643.48|25
1646584100000|2022-03-06 16:28:20|2651.44|2643.74|2652.16|2644.46|2652.34|2644.64|2650.87|2643.17|27
1646584110000|2022-03-06 16:28:30|2652.17|2644.47|2651.9|2644.2|2652.18|2644.48|2651.83|2644.13|23
1646584120000|2022-03-06 16:28:40|2651.86|2644.16|2651.58|2643.88|2651.89|2644.19|2651.46|2643.76|17
1646584130000|2022-03-06 16:28:50|2651.57|2643.87|2651.55|2643.85|2651.63|2643.93|2651.55|2643.85|15
1646584140000|2022-03-06 16:29:00|2651.56|2643.86|2650.06|2642.36|2651.6|2643.9|2649.6|2641.9|27
1646584150000|2022-03-06 16:29:10|2650.25|2642.55|2650.18|2642.48|2650.32|2642.62|2649.89|2642.19|23
1646584160000|2022-03-06 16:29:20|2650.1|2642.4|2650.48|2642.78|2650.48|2642.78|2649.91|2642.21|27
1646584170000|2022-03-06 16:29:30|2650.47|2642.77|2650.48|2642.78|2650.59|2642.89|2650.46|2642.76|21
1646584180000|2022-03-06 16:29:40|2650.49|2642.79|2651.72|2644.02|2651.72|2644.02|2650.49|2642.79|26
1646584190000|2022-03-06 16:29:50|2651.73|2644.03|2652.24|2644.54|2652.6|2644.9|2651.59|2643.89|25
1646584200000|2022-03-06 16:30:00|2652.05|2644.35|2651.66|2643.96|2652.1|2644.4|2651.32|2643.62|27
1646584210000|2022-03-06 16:30:10|2651.83|2644.13|2652.08|2644.38|2652.19|2644.49|2651.8|2644.1|24
1646584220000|2022-03-06 16:30:20|2652.15|2644.45|2651.75|2644.05|2652.15|2644.45|2651.75|2644.05|22
1646584230000|2022-03-06 16:30:30|2651.73|2644.03|2651.55|2643.85|2651.78|2644.08|2651.54|2643.84|12
1646584240000|2022-03-06 16:30:40|2651.51|2643.81|2652.54|2644.84|2653|2645.3|2651.51|2643.81|28
1646584250000|2022-03-06 16:30:50|2652.65|2644.95|2653.23|2645.53|2653.23|2645.53|2652.53|2644.83|24
1646584260000|2022-03-06 16:31:00|2653.43|2645.73|2652.22|2644.52|2654.29|2646.59|2652.13|2644.43|28
1646584270000|2022-03-06 16:31:10|2652.09|2644.39|2650.92|2643.22|2652.13|2644.43|2650.45|2642.75|27
1646584280000|2022-03-06 16:31:20|2650.86|2643.16|2649|2641.3|2651.07|2643.37|2649|2641.3|22
1646584290000|2022-03-06 16:31:30|2648.6|2640.9|2648.13|2640.43|2649.18|2641.48|2648.13|2640.43|29
1646584300000|2022-03-06 16:31:40|2647.99|2640.29|2647.43|2639.73|2647.99|2640.29|2646.89|2639.19|24
1646584310000|2022-03-06 16:31:50|2647.41|2639.71|2647.36|2639.66|2647.42|2639.72|2647.26|2639.56|18
1646584320000|2022-03-06 16:32:00|2647.32|2639.62|2647.79|2640.09|2647.93|2640.23|2647.3|2639.6|22
1646584330000|2022-03-06 16:32:10|2647.85|2640.15|2649.46|2641.76|2649.5|2641.8|2647.85|2640.15|25
1646584340000|2022-03-06 16:32:20|2649.48|2641.78|2648.62|2640.92|2649.5|2641.8|2648.57|2640.87|24
1646584350000|2022-03-06 16:32:30|2648.66|2640.96|2648.74|2641.04|2648.74|2641.04|2648.07|2640.37|26
1646584360000|2022-03-06 16:32:40|2648.73|2641.03|2649.08|2641.38|2649.08|2641.38|2648.7|2641|18
1646584370000|2022-03-06 16:32:50|2649.06|2641.36|2649.64|2641.94|2649.64|2641.94|2648.44|2640.74|27
1646584380000|2022-03-06 16:33:00|2649.69|2641.99|2650.79|2643.09|2650.8|2643.1|2649.66|2641.96|20
1646584390000|2022-03-06 16:33:10|2650.81|2643.11|2650.4|2642.7|2650.82|2643.12|2650.25|2642.55|17
1646584400000|2022-03-06 16:33:20|2650.44|2642.74|2650.35|2642.65|2650.6|2642.9|2650.35|2642.65|13
1646584410000|2022-03-06 16:33:30|2650.37|2642.67|2648.85|2641.15|2650.37|2642.67|2648.71|2641.01|22
1646584420000|2022-03-06 16:33:40|2648.86|2641.16|2648.9|2641.2|2648.95|2641.25|2648.81|2641.11|23
1646584430000|2022-03-06 16:33:50|2648.82|2641.12|2648.25|2640.55|2648.82|2641.12|2648.17|2640.47|22
1646584440000|2022-03-06 16:34:00|2648.27|2640.57|2647.24|2639.54|2648.27|2640.57|2647.18|2639.48|25
1646584450000|2022-03-06 16:34:10|2647.14|2639.44|2645.81|2638.11|2647.24|2639.54|2645.7|2638|25
1646584460000|2022-03-06 16:34:20|2645.78|2638.08|2646.6|2638.9|2646.6|2638.9|2645.78|2638.08|24
1646584470000|2022-03-06 16:34:30|2646.58|2638.88|2645.88|2638.18|2646.63|2638.93|2645.86|2638.16|26
1646584480000|2022-03-06 16:34:40|2645.8|2638.1|2646.35|2638.65|2646.54|2638.84|2645.78|2638.08|21
1646584490000|2022-03-06 16:34:50|2646.38|2638.68|2646.44|2638.74|2646.5|2638.8|2645.86|2638.16|21
1646584500000|2022-03-06 16:35:00|2646.45|2638.75|2646.41|2638.71|2646.48|2638.78|2646.39|2638.69|17
1646584510000|2022-03-06 16:35:10|2646.37|2638.67|2646.32|2638.62|2646.42|2638.72|2646.32|2638.62|21
1646584520000|2022-03-06 16:35:20|2646.35|2638.65|2644.46|2636.76|2646.35|2638.65|2644.43|2636.73|25
1646584530000|2022-03-06 16:35:30|2644.51|2636.81|2645.14|2637.44|2645.22|2637.52|2644.47|2636.77|26
1646584540000|2022-03-06 16:35:40|2645.42|2637.72|2644.57|2636.87|2645.52|2637.82|2644.55|2636.85|28
1646584550000|2022-03-06 16:35:50|2644.78|2637.08|2645.34|2637.64|2645.34|2637.64|2644.53|2636.83|27
1646584560000|2022-03-06 16:36:00|2645.42|2637.72|2645.66|2637.96|2646|2638.3|2645.38|2637.68|26
1646584570000|2022-03-06 16:36:10|2645.68|2637.98|2645.88|2638.18|2646.26|2638.56|2645.62|2637.92|18
1646584580000|2022-03-06 16:36:20|2645.49|2637.79|2644.9|2637.2|2645.49|2637.79|2644.61|2636.91|23
1646584590000|2022-03-06 16:36:30|2644.89|2637.19|2643.92|2636.22|2644.89|2637.19|2643.91|2636.21|23
1646584600000|2022-03-06 16:36:40|2643.98|2636.28|2644.47|2636.77|2645.07|2637.37|2643.93|2636.23|24
1646584610000|2022-03-06 16:36:50|2644.48|2636.78|2644.51|2636.81|2644.69|2636.99|2644.48|2636.78|23
1646584620000|2022-03-06 16:37:00|2644.5|2636.8|2644.95|2637.25|2645.22|2637.52|2644.5|2636.8|25
1646584630000|2022-03-06 16:37:10|2644.99|2637.29|2645.12|2637.42|2645.16|2637.46|2644.93|2637.23|21
1646584640000|2022-03-06 16:37:20|2645.1|2637.4|2645.04|2637.34|2645.13|2637.43|2644.93|2637.23|22
1646584650000|2022-03-06 16:37:30|2645|2637.3|2645.33|2637.63|2645.5|2637.8|2644.98|2637.28|25
1646584660000|2022-03-06 16:37:40|2645.32|2637.62|2645.08|2637.38|2645.34|2637.64|2644.82|2637.12|17
1646584670000|2022-03-06 16:37:50|2645.36|2637.66|2645.12|2637.42|2645.43|2637.73|2645.12|2637.42|24
1646584680000|2022-03-06 16:38:00|2645.15|2637.45|2645.93|2638.23|2645.93|2638.23|2645.15|2637.45|15
1646584690000|2022-03-06 16:38:10|2645.91|2638.21|2645.92|2638.22|2646.09|2638.39|2645.91|2638.21|21
1646584700000|2022-03-06 16:38:20|2645.95|2638.25|2645.77|2638.07|2645.98|2638.28|2645.7|2638|24
1646584710000|2022-03-06 16:38:30|2645.78|2638.08|2644.67|2636.97|2645.78|2638.08|2644.67|2636.97|17
1646584720000|2022-03-06 16:38:40|2644.68|2636.98|2644.61|2636.91|2644.85|2637.15|2644.61|2636.91|16
1646584730000|2022-03-06 16:38:50|2644.6|2636.9|2644.95|2637.25|2644.97|2637.27|2644.6|2636.9|13
1646584740000|2022-03-06 16:39:00|2644.9|2637.2|2645.24|2637.54|2645.63|2637.93|2644.9|2637.2|26
1646584750000|2022-03-06 16:39:10|2645.13|2637.43|2645.24|2637.54|2645.43|2637.73|2645.13|2637.43|22
1646584760000|2022-03-06 16:39:20|2645.23|2637.53|2645.13|2637.43|2645.24|2637.54|2645.07|2637.37|22
1646584770000|2022-03-06 16:39:30|2645.14|2637.44|2645.18|2637.48|2645.18|2637.48|2645.08|2637.38|15
1646584780000|2022-03-06 16:39:40|2645.2|2637.5|2643.78|2636.08|2645.2|2637.5|2643.74|2636.04|13
1646584790000|2022-03-06 16:39:50|2643.85|2636.15|2643.91|2636.21|2644.21|2636.51|2643.58|2635.88|25
1646584800000|2022-03-06 16:40:00|2643.97|2636.27|2643.51|2635.81|2644.04|2636.34|2643.4|2635.7|23
1646584810000|2022-03-06 16:40:10|2643.48|2635.78|2642.88|2635.18|2643.5|2635.8|2642.55|2634.85|23
1646584820000|2022-03-06 16:40:20|2642.9|2635.2|2643.32|2635.62|2643.48|2635.78|2642.83|2635.13|21
1646584830000|2022-03-06 16:40:30|2643.23|2635.53|2643.44|2635.74|2643.44|2635.74|2642.62|2634.92|21
1646584840000|2022-03-06 16:40:40|2643.41|2635.71|2643.08|2635.38|2643.44|2635.74|2643.08|2635.38|21
1646584850000|2022-03-06 16:40:50|2643.13|2635.43|2642.94|2635.24|2643.16|2635.46|2642.94|2635.24|23
1646584860000|2022-03-06 16:41:00|2642.93|2635.23|2643.44|2635.74|2643.48|2635.78|2642.93|2635.23|18
1646584870000|2022-03-06 16:41:10|2643.48|2635.78|2643.8|2636.1|2643.8|2636.1|2643.48|2635.78|22
1646584880000|2022-03-06 16:41:20|2643.7|2636|2643.7|2636|2643.77|2636.07|2643.67|2635.97|20
1646584890000|2022-03-06 16:41:30|2643.68|2635.98|2643.22|2635.52|2643.76|2636.06|2643.22|2635.52|18
1646584900000|2022-03-06 16:41:40|2643.2|2635.5|2643.26|2635.56|2643.39|2635.69|2643.07|2635.37|24
1646584910000|2022-03-06 16:41:50|2643.3|2635.6|2643.34|2635.64|2643.34|2635.64|2643.23|2635.53|17
1646584920000|2022-03-06 16:42:00|2643.28|2635.58|2644.22|2636.52|2644.24|2636.54|2643.28|2635.58|17
1646584930000|2022-03-06 16:42:10|2644.24|2636.54|2643.76|2636.06|2644.26|2636.56|2643.71|2636.01|21
1646584940000|2022-03-06 16:42:20|2643.78|2636.08|2643.85|2636.15|2643.85|2636.15|2643.69|2635.99|26
1646584950000|2022-03-06 16:42:30|2643.69|2635.99|2644.63|2636.93|2644.63|2636.93|2643.69|2635.99|26
1646584960000|2022-03-06 16:42:40|2644.64|2636.94|2644.64|2636.94|2644.67|2636.97|2644.58|2636.88|18
1646584970000|2022-03-06 16:42:50|2644.72|2637.02|2644.45|2636.75|2644.72|2637.02|2644.45|2636.75|18
1646584980000|2022-03-06 16:43:00|2644.49|2636.79|2644.16|2636.46|2644.51|2636.81|2644.14|2636.44|21
1646584990000|2022-03-06 16:43:10|2644.24|2636.54|2643.46|2635.76|2644.38|2636.68|2643.35|2635.65|27
1646585000000|2022-03-06 16:43:20|2643.45|2635.75|2643.4|2635.7|2643.79|2636.09|2643.34|2635.64|23
1646585010000|2022-03-06 16:43:30|2643.47|2635.77|2643.49|2635.79|2643.89|2636.19|2643.37|2635.67|25
1646585020000|2022-03-06 16:43:40|2643.63|2635.93|2643.54|2635.84|2643.81|2636.11|2643.47|2635.77|22
1646585030000|2022-03-06 16:43:50|2643.49|2635.79|2643.06|2635.36|2643.56|2635.86|2642.96|2635.26|21
1646585040000|2022-03-06 16:44:00|2643.05|2635.35|2643.22|2635.52|2643.22|2635.52|2643.05|2635.35|11
1646585050000|2022-03-06 16:44:10|2643.21|2635.51|2643.1|2635.4|2643.23|2635.53|2643.07|2635.37|16
1646585060000|2022-03-06 16:44:20|2643.07|2635.37|2642.79|2635.09|2643.07|2635.37|2642.79|2635.09|17
1646585070000|2022-03-06 16:44:30|2642.78|2635.08|2642.79|2635.09|2642.79|2635.09|2642.43|2634.73|25
1646585080000|2022-03-06 16:44:40|2643.01|2635.31|2643.72|2636.02|2643.95|2636.25|2643.01|2635.31|25
1646585090000|2022-03-06 16:44:50|2643.63|2635.93|2644.63|2636.93|2644.66|2636.96|2643.61|2635.91|25
1646585100000|2022-03-06 16:45:00|2644.65|2636.95|2644.44|2636.74|2644.65|2636.95|2644.31|2636.61|19
1646585110000|2022-03-06 16:45:10|2644.46|2636.76|2643.86|2636.16|2644.47|2636.77|2643.68|2635.98|25
1646585120000|2022-03-06 16:45:20|2643.81|2636.11|2643.13|2635.43|2643.83|2636.13|2643.13|2635.43|23
1646585130000|2022-03-06 16:45:30|2643.08|2635.38|2643.4|2635.7|2643.44|2635.74|2642.97|2635.27|19
1646585140000|2022-03-06 16:45:40|2643.42|2635.72|2643.72|2636.02|2643.75|2636.05|2643.42|2635.72|19
1646585150000|2022-03-06 16:45:50|2643.79|2636.09|2644.05|2636.35|2644.16|2636.46|2643.78|2636.08|25
1646585160000|2022-03-06 16:46:00|2644|2636.3|2643.57|2635.87|2644.06|2636.36|2643.51|2635.81|25
1646585170000|2022-03-06 16:46:10|2643.66|2635.96|2644.98|2637.28|2645.03|2637.33|2643.66|2635.96|26
1646585180000|2022-03-06 16:46:20|2644.88|2637.18|2643.25|2635.55|2644.88|2637.18|2643.15|2635.45|24
1646585190000|2022-03-06 16:46:30|2643.23|2635.53|2643.62|2635.92|2643.66|2635.96|2643.11|2635.41|25
1646585200000|2022-03-06 16:46:40|2643.57|2635.87|2643.55|2635.85|2643.59|2635.89|2643.41|2635.71|23
1646585210000|2022-03-06 16:46:50|2643.49|2635.79|2643.47|2635.77|2643.58|2635.88|2643.37|2635.67|23
1646585220000|2022-03-06 16:47:00|2643.51|2635.81|2643.29|2635.59|2643.52|2635.82|2643.26|2635.56|18
1646585230000|2022-03-06 16:47:10|2643.23|2635.53|2643.25|2635.55|2643.25|2635.55|2643.07|2635.37|21
1646585240000|2022-03-06 16:47:20|2643.19|2635.49|2642.52|2634.82|2643.26|2635.56|2642.5|2634.8|25
1646585250000|2022-03-06 16:47:30|2642.54|2634.84|2642.82|2635.12|2643.29|2635.59|2642.54|2634.84|28
1646585260000|2022-03-06 16:47:40|2642.63|2634.93|2642.89|2635.19|2642.96|2635.26|2642.47|2634.77|22
1646585270000|2022-03-06 16:47:50|2642.9|2635.2|2642.85|2635.15|2642.9|2635.2|2642.84|2635.14|17
1646585280000|2022-03-06 16:48:00|2642.87|2635.17|2642.97|2635.27|2642.98|2635.28|2642.87|2635.17|10
1646585290000|2022-03-06 16:48:10|2642.98|2635.28|2643.52|2635.82|2643.72|2636.02|2642.97|2635.27|22
1646585300000|2022-03-06 16:48:20|2643.51|2635.81|2643.52|2635.82|2643.56|2635.86|2643.44|2635.74|23
1646585310000|2022-03-06 16:48:30|2643.48|2635.78|2643.47|2635.77|2643.58|2635.88|2643.47|2635.77|15
1646585320000|2022-03-06 16:48:40|2643.42|2635.72|2643.54|2635.84|2643.58|2635.88|2643.42|2635.72|19
1646585330000|2022-03-06 16:48:50|2643.52|2635.82|2643.77|2636.07|2643.77|2636.07|2643.52|2635.82|22
1646585340000|2022-03-06 16:49:00|2643.74|2636.04|2644.65|2636.95|2644.68|2636.98|2643.74|2636.04|25
1646585350000|2022-03-06 16:49:10|2644.59|2636.89|2645.56|2637.86|2645.56|2637.86|2644.59|2636.89|21
1646585360000|2022-03-06 16:49:20|2645.67|2637.97|2645.72|2638.02|2646.01|2638.31|2645.67|2637.97|21
1646585370000|2022-03-06 16:49:30|2645.86|2638.16|2645.9|2638.2|2645.93|2638.23|2645.74|2638.04|26
1646585380000|2022-03-06 16:49:40|2645.92|2638.22|2645.79|2638.09|2645.94|2638.24|2645.74|2638.04|22
1646585390000|2022-03-06 16:49:50|2645.89|2638.19|2646.03|2638.33|2646.12|2638.42|2645.85|2638.15|24
1646585400000|2022-03-06 16:50:00|2646.01|2638.31|2646.02|2638.32|2646.06|2638.36|2645.85|2638.15|24
1646585410000|2022-03-06 16:50:10|2645.96|2638.26|2646.64|2638.94|2646.64|2638.94|2645.96|2638.26|20
1646585420000|2022-03-06 16:50:20|2646.65|2638.95|2644.69|2636.99|2646.67|2638.97|2644.6|2636.9|21
1646585430000|2022-03-06 16:50:30|2644.71|2637.01|2644.68|2636.98|2644.72|2637.02|2644.66|2636.96|13
1646585440000|2022-03-06 16:50:40|2644.67|2636.97|2644.75|2637.05|2644.75|2637.05|2644.65|2636.95|14
1646585450000|2022-03-06 16:50:50|2644.74|2637.04|2645.31|2637.61|2645.31|2637.61|2644.72|2637.02|14
1646585460000|2022-03-06 16:51:00|2645.35|2637.65|2645.19|2637.49|2645.39|2637.69|2645.19|2637.49|21
1646585470000|2022-03-06 16:51:10|2645.21|2637.51|2644.36|2636.66|2645.21|2637.51|2644.2|2636.5|26
1646585480000|2022-03-06 16:51:20|2644.4|2636.7|2644.53|2636.83|2644.79|2637.09|2644.4|2636.7|23
1646585490000|2022-03-06 16:51:30|2644.43|2636.73|2644.36|2636.66|2644.48|2636.78|2643.82|2636.12|24
1646585500000|2022-03-06 16:51:40|2644.35|2636.65|2644.28|2636.58|2644.41|2636.71|2644.05|2636.35|22
1646585510000|2022-03-06 16:51:50|2644.24|2636.54|2644.58|2636.88|2644.67|2636.97|2644.19|2636.49|20
1646585520000|2022-03-06 16:52:00|2644.57|2636.87|2644.63|2636.93|2644.63|2636.93|2644.41|2636.71|25
1646585530000|2022-03-06 16:52:10|2644.64|2636.94|2646.09|2638.39|2646.27|2638.57|2644.64|2636.94|26
1646585540000|2022-03-06 16:52:20|2646.1|2638.4|2646.2|2638.5|2646.51|2638.81|2645.98|2638.28|26
1646585550000|2022-03-06 16:52:30|2646.22|2638.52|2646.18|2638.48|2646.25|2638.55|2646.06|2638.36|21
1646585560000|2022-03-06 16:52:40|2646.2|2638.5|2646.33|2638.63|2646.39|2638.69|2646.17|2638.47|19
1646585570000|2022-03-06 16:52:50|2646.37|2638.67|2645.97|2638.27|2646.37|2638.67|2645.97|2638.27|19
1646585580000|2022-03-06 16:53:00|2645.94|2638.24|2646.37|2638.67|2646.45|2638.75|2645.92|2638.22|24
1646585590000|2022-03-06 16:53:10|2646.36|2638.66|2646.03|2638.33|2646.42|2638.72|2646.03|2638.33|22
1646585600000|2022-03-06 16:53:20|2646.07|2638.37|2646.13|2638.43|2646.14|2638.44|2645.96|2638.26|22
1646585610000|2022-03-06 16:53:30|2646.12|2638.42|2646.5|2638.8|2646.51|2638.81|2646.11|2638.41|22
1646585620000|2022-03-06 16:53:40|2646.46|2638.76|2645.78|2638.08|2646.46|2638.76|2645.65|2637.95|21
1646585630000|2022-03-06 16:53:50|2645.83|2638.13|2646.47|2638.77|2646.47|2638.77|2645.83|2638.13|23
1646585640000|2022-03-06 16:54:00|2646.49|2638.79|2646.47|2638.77|2646.51|2638.81|2646.44|2638.74|15
1646585650000|2022-03-06 16:54:10|2646.46|2638.76|2646.48|2638.78|2646.58|2638.88|2646.44|2638.74|19
1646585660000|2022-03-06 16:54:20|2646.47|2638.77|2645.6|2637.9|2646.48|2638.78|2645.48|2637.78|23
1646585670000|2022-03-06 16:54:30|2645.58|2637.88|2646.33|2638.63|2646.36|2638.66|2645.58|2637.88|22
1646585680000|2022-03-06 16:54:40|2646.32|2638.62|2646.31|2638.61|2646.32|2638.62|2646.13|2638.43|26
1646585690000|2022-03-06 16:54:50|2646.32|2638.62|2646.29|2638.59|2646.33|2638.63|2646.25|2638.55|15
1646585700000|2022-03-06 16:55:00|2646.2|2638.5|2646.24|2638.54|2646.26|2638.56|2645.77|2638.07|22
1646585710000|2022-03-06 16:55:10|2646.25|2638.55|2646.24|2638.54|2646.27|2638.57|2646.19|2638.49|18
1646585720000|2022-03-06 16:55:20|2646.26|2638.56|2646.16|2638.46|2646.4|2638.7|2646.16|2638.46|21
1646585730000|2022-03-06 16:55:30|2646.2|2638.5|2646.77|2639.07|2646.77|2639.07|2645.59|2637.89|24
1646585740000|2022-03-06 16:55:40|2646.81|2639.11|2646.19|2638.49|2646.81|2639.11|2646.06|2638.36|21
1646585750000|2022-03-06 16:55:50|2646.2|2638.5|2646.38|2638.68|2646.38|2638.68|2646.2|2638.5|19
1646585760000|2022-03-06 16:56:00|2646.4|2638.7|2646.97|2639.27|2646.97|2639.27|2646.38|2638.68|23
1646585770000|2022-03-06 16:56:10|2646.96|2639.26|2647.03|2639.33|2647.06|2639.36|2646.7|2639|23
1646585780000|2022-03-06 16:56:20|2646.98|2639.28|2646.83|2639.13|2647.08|2639.38|2646.71|2639.01|25
1646585790000|2022-03-06 16:56:30|2646.84|2639.14|2647.69|2639.99|2647.7|2640|2646.84|2639.14|23
1646585800000|2022-03-06 16:56:40|2647.71|2640.01|2648.21|2640.51|2648.55|2640.85|2647.68|2639.98|26
1646585810000|2022-03-06 16:56:50|2648.19|2640.49|2648.29|2640.59|2648.36|2640.66|2648.19|2640.49|23
1646585820000|2022-03-06 16:57:00|2648.34|2640.64|2648.82|2641.12|2648.82|2641.12|2648.34|2640.64|22
1646585830000|2022-03-06 16:57:10|2648.88|2641.18|2648.22|2640.52|2648.88|2641.18|2648.16|2640.46|23
1646585840000|2022-03-06 16:57:20|2648.26|2640.56|2648.66|2640.96|2648.66|2640.96|2648.18|2640.48|27
1646585850000|2022-03-06 16:57:30|2648.83|2641.13|2648.97|2641.27|2649.04|2641.34|2648.83|2641.13|19
1646585860000|2022-03-06 16:57:40|2649|2641.3|2650.16|2642.46|2650.16|2642.46|2648.91|2641.21|24
1646585870000|2022-03-06 16:57:50|2650.36|2642.66|2650.43|2642.73|2650.57|2642.87|2650.31|2642.61|27
1646585880000|2022-03-06 16:58:00|2650.49|2642.79|2651.01|2643.31|2651.01|2643.31|2650.39|2642.69|23
1646585890000|2022-03-06 16:58:10|2650.98|2643.28|2651.42|2643.72|2651.59|2643.89|2650.98|2643.28|28
1646585900000|2022-03-06 16:58:20|2651.45|2643.75|2649.99|2642.29|2651.46|2643.76|2649.95|2642.25|25
1646585910000|2022-03-06 16:58:30|2650.03|2642.33|2650.87|2643.17|2650.87|2643.17|2650.03|2642.33|23
1646585920000|2022-03-06 16:58:40|2650.97|2643.27|2651.34|2643.64|2651.55|2643.85|2650.97|2643.27|19
1646585930000|2022-03-06 16:58:50|2651.38|2643.68|2651.38|2643.68|2651.5|2643.8|2651.22|2643.52|20
1646585940000|2022-03-06 16:59:00|2651.48|2643.78|2651.12|2643.42|2651.59|2643.89|2650.97|2643.27|24
1646585950000|2022-03-06 16:59:10|2651.21|2643.51|2650.13|2642.43|2651.23|2643.53|2650.13|2642.43|27
1646585960000|2022-03-06 16:59:20|2650.12|2642.42|2649.58|2641.88|2650.12|2642.42|2648.91|2641.21|28
1646585970000|2022-03-06 16:59:30|2649.51|2641.81|2649.45|2641.75|2649.73|2642.03|2649.43|2641.73|21
1646585980000|2022-03-06 16:59:40|2649.48|2641.78|2649.36|2641.66|2649.48|2641.78|2649.32|2641.62|23
1646585990000|2022-03-06 16:59:50|2649.42|2641.72|2650.09|2642.39|2650.09|2642.39|2649.42|2641.72|24
1646586000000|2022-03-06 17:00:00|2650.24|2642.54|2652.14|2644.44|2652.14|2644.44|2650.24|2642.54|26
1646586010000|2022-03-06 17:00:10|2652.24|2644.54|2652.09|2644.39|2652.5|2644.8|2652.06|2644.36|19
1646586020000|2022-03-06 17:00:20|2652.11|2644.41|2652.15|2644.45|2652.2|2644.5|2652.03|2644.33|24
1646586030000|2022-03-06 17:00:30|2652.08|2644.38|2652.66|2644.96|2652.85|2645.15|2652.08|2644.38|21
1646586040000|2022-03-06 17:00:40|2652.69|2644.99|2652.78|2645.08|2652.78|2645.08|2652.42|2644.72|24
1646586050000|2022-03-06 17:00:50|2652.77|2645.07|2652.64|2644.94|2652.77|2645.07|2652.53|2644.83|24
1646586060000|2022-03-06 17:01:00|2652.66|2644.96|2652.83|2645.13|2653.06|2645.36|2652.66|2644.96|20
1646586070000|2022-03-06 17:01:10|2652.81|2645.11|2652.31|2644.61|2652.83|2645.13|2652.26|2644.56|20
1646586080000|2022-03-06 17:01:20|2652.29|2644.59|2652.86|2645.16|2652.89|2645.19|2652.19|2644.49|24
1646586090000|2022-03-06 17:01:30|2652.81|2645.11|2652.14|2644.44|2652.86|2645.16|2652.12|2644.42|20
1646586100000|2022-03-06 17:01:40|2652.13|2644.43|2651.82|2644.12|2652.16|2644.46|2651.79|2644.09|22
1646586110000|2022-03-06 17:01:50|2651.86|2644.16|2652.12|2644.42|2652.15|2644.45|2651.82|2644.12|20
1646586120000|2022-03-06 17:02:00|2652.18|2644.48|2649.87|2642.17|2652.18|2644.48|2649.86|2642.16|26
1646586130000|2022-03-06 17:02:10|2649.83|2642.13|2649.51|2641.81|2649.83|2642.13|2649.39|2641.69|25
1646586140000|2022-03-06 17:02:20|2649.47|2641.77|2648.78|2641.08|2649.47|2641.77|2648.41|2640.71|27
1646586150000|2022-03-06 17:02:30|2648.83|2641.13|2648.89|2641.19|2649.04|2641.34|2648.57|2640.87|21
1646586160000|2022-03-06 17:02:40|2648.93|2641.23|2648.62|2640.92|2649.34|2641.64|2648.58|2640.88|24
1646586170000|2022-03-06 17:02:50|2648.61|2640.91|2648.62|2640.92|2648.71|2641.01|2648.56|2640.86|25
1646586180000|2022-03-06 17:03:00|2648.63|2640.93|2647.72|2640.02|2648.68|2640.98|2647.7|2640|24
1646586190000|2022-03-06 17:03:10|2647.71|2640.01|2648.29|2640.59|2648.41|2640.71|2647.68|2639.98|18
1646586200000|2022-03-06 17:03:20|2648.36|2640.66|2648.58|2640.88|2648.58|2640.88|2648.32|2640.62|16
1646586210000|2022-03-06 17:03:30|2648.72|2641.02|2647.78|2640.08|2648.86|2641.16|2647.77|2640.07|22
1646586220000|2022-03-06 17:03:40|2647.77|2640.07|2647.74|2640.04|2647.8|2640.1|2647.74|2640.04|11
1646586230000|2022-03-06 17:03:50|2647.73|2640.03|2647.66|2639.96|2648.26|2640.56|2647.66|2639.96|18
1646586240000|2022-03-06 17:04:00|2647.65|2639.95|2646.02|2638.32|2647.67|2639.97|2646.01|2638.31|25
1646586250000|2022-03-06 17:04:10|2646.01|2638.31|2644.13|2636.43|2646.05|2638.35|2644.09|2636.39|24
1646586260000|2022-03-06 17:04:20|2644.14|2636.44|2644.36|2636.66|2644.6|2636.9|2644.06|2636.36|23
1646586270000|2022-03-06 17:04:30|2644.37|2636.67|2639.24|2631.54|2644.55|2636.85|2639.22|2631.52|28
1646586280000|2022-03-06 17:04:40|2639.27|2631.57|2639.63|2631.93|2639.92|2632.22|2639.11|2631.41|26
1646586290000|2022-03-06 17:04:50|2639.64|2631.94|2639.77|2632.07|2639.86|2632.16|2639.64|2631.94|21
1646586300000|2022-03-06 17:05:00|2639.81|2632.11|2639.5|2631.8|2639.85|2632.15|2639.45|2631.75|20
1646586310000|2022-03-06 17:05:10|2639.52|2631.82|2639.27|2631.57|2639.56|2631.86|2639.22|2631.52|26
1646586320000|2022-03-06 17:05:20|2639.32|2631.62|2637.49|2629.79|2639.35|2631.65|2637.49|2629.79|25
1646586330000|2022-03-06 17:05:30|2637.5|2629.8|2637.39|2629.69|2637.68|2629.98|2637.21|2629.51|25
1646586340000|2022-03-06 17:05:40|2637.25|2629.55|2637.01|2629.31|2637.25|2629.55|2637.01|2629.31|24
1646586350000|2022-03-06 17:05:50|2636.89|2629.19|2638.15|2630.45|2638.15|2630.45|2636.86|2629.16|26
1646586360000|2022-03-06 17:06:00|2638.16|2630.46|2637.24|2629.54|2638.23|2630.53|2637.24|2629.54|23
1646586370000|2022-03-06 17:06:10|2637.19|2629.49|2636.31|2628.61|2637.52|2629.82|2636.26|2628.56|27
1646586380000|2022-03-06 17:06:20|2636.29|2628.59|2635.87|2628.17|2636.52|2628.82|2635.53|2627.83|26
1646586390000|2022-03-06 17:06:30|2635.98|2628.28|2636.32|2628.62|2636.32|2628.62|2635.76|2628.06|27
1646586400000|2022-03-06 17:06:40|2636.37|2628.67|2636.48|2628.78|2637.25|2629.55|2636.02|2628.32|24
1646586410000|2022-03-06 17:06:50|2636.44|2628.74|2634.58|2626.88|2636.53|2628.83|2634.58|2626.88|26
1646586420000|2022-03-06 17:07:00|2634.79|2627.09|2636.34|2628.64|2636.34|2628.64|2634.77|2627.07|27
1646586430000|2022-03-06 17:07:10|2636.41|2628.71|2637|2629.3|2637.61|2629.91|2636.35|2628.65|28
1646586440000|2022-03-06 17:07:20|2636.75|2629.05|2636.78|2629.08|2636.95|2629.25|2636.35|2628.65|24
1646586450000|2022-03-06 17:07:30|2636.74|2629.04|2635.17|2627.47|2636.75|2629.05|2634.92|2627.22|26
1646586460000|2022-03-06 17:07:40|2635.18|2627.48|2637.3|2629.6|2637.3|2629.6|2635.18|2627.48|26
1646586470000|2022-03-06 17:07:50|2637.36|2629.66|2637.65|2629.95|2637.65|2629.95|2636.53|2628.83|27
1646586480000|2022-03-06 17:08:00|2637.66|2629.96|2637.44|2629.74|2637.91|2630.21|2637.42|2629.72|18
1646586490000|2022-03-06 17:08:10|2637.46|2629.76|2637.95|2630.25|2637.95|2630.25|2637.34|2629.64|24
1646586500000|2022-03-06 17:08:20|2638.01|2630.31|2639.49|2631.79|2639.49|2631.79|2637.94|2630.24|26
1646586510000|2022-03-06 17:08:30|2639.46|2631.76|2639.11|2631.41|2639.77|2632.07|2639.11|2631.41|22
1646586520000|2022-03-06 17:08:40|2639.08|2631.38|2638.82|2631.12|2639.7|2632|2638.82|2631.12|23
1646586530000|2022-03-06 17:08:50|2638.83|2631.13|2638.68|2630.98|2639.32|2631.62|2638.66|2630.96|25
1646586540000|2022-03-06 17:09:00|2638.76|2631.06|2640.14|2632.44|2640.14|2632.44|2638.66|2630.96|25
1646586550000|2022-03-06 17:09:10|2640.11|2632.41|2639.59|2631.89|2640.25|2632.55|2639.36|2631.66|22
1646586560000|2022-03-06 17:09:20|2639.62|2631.92|2638.68|2630.98|2639.72|2632.02|2638.68|2630.98|22
1646586570000|2022-03-06 17:09:30|2638.67|2630.97|2640.26|2632.56|2640.26|2632.56|2638.67|2630.97|22
1646586580000|2022-03-06 17:09:40|2640.27|2632.57|2637.76|2630.06|2640.58|2632.88|2637.33|2629.63|27
1646586590000|2022-03-06 17:09:50|2637.75|2630.05|2638.54|2630.84|2638.76|2631.06|2637.75|2630.05|19
1646586600000|2022-03-06 17:10:00|2638.39|2630.69|2638.66|2630.96|2639|2631.3|2637.99|2630.29|27
1646586610000|2022-03-06 17:10:10|2638.7|2631|2638.76|2631.06|2638.81|2631.11|2638.58|2630.88|19
1646586620000|2022-03-06 17:10:20|2638.78|2631.08|2639.17|2631.47|2639.19|2631.49|2638.73|2631.03|19
1646586630000|2022-03-06 17:10:30|2639.15|2631.45|2638.97|2631.27|2639.15|2631.45|2638.64|2630.94|22
1646586640000|2022-03-06 17:10:40|2638.92|2631.22|2638.76|2631.06|2639.02|2631.32|2638.73|2631.03|21
1646586650000|2022-03-06 17:10:50|2638.78|2631.08|2638.94|2631.24|2639|2631.3|2638.67|2630.97|19
1646586660000|2022-03-06 17:11:00|2638.93|2631.23|2639.85|2632.15|2639.85|2632.15|2638.79|2631.09|20
1646586670000|2022-03-06 17:11:10|2639.8|2632.1|2639.04|2631.34|2639.93|2632.23|2639.02|2631.32|24
1646586680000|2022-03-06 17:11:20|2639.1|2631.4|2638.85|2631.15|2639.1|2631.4|2638.63|2630.93|20
1646586690000|2022-03-06 17:11:30|2638.86|2631.16|2639.36|2631.66|2639.36|2631.66|2638.66|2630.96|20
1646586700000|2022-03-06 17:11:40|2639.45|2631.75|2638.05|2630.35|2639.56|2631.86|2638.05|2630.35|24
1646586710000|2022-03-06 17:11:50|2638.02|2630.32|2637.9|2630.2|2638.11|2630.41|2637.9|2630.2|20
1646586720000|2022-03-06 17:12:00|2637.84|2630.14|2637.23|2629.53|2637.84|2630.14|2637.23|2629.53|21
1646586730000|2022-03-06 17:12:10|2637.13|2629.43|2637.32|2629.62|2637.41|2629.71|2636.71|2629.01|25
1646586740000|2022-03-06 17:12:20|2637.31|2629.61|2636.07|2628.37|2637.31|2629.61|2636.07|2628.37|25
1646586750000|2022-03-06 17:12:30|2636.08|2628.38|2636.14|2628.44|2636.24|2628.54|2636.08|2628.38|19
1646586760000|2022-03-06 17:12:40|2636.1|2628.4|2635.93|2628.23|2636.2|2628.5|2635.92|2628.22|20
1646586770000|2022-03-06 17:12:50|2635.94|2628.24|2635.24|2627.54|2636|2628.3|2635.18|2627.48|21
1646586780000|2022-03-06 17:13:00|2635.08|2627.38|2635.08|2627.38|2635.08|2627.38|2634.66|2626.96|21
1646586790000|2022-03-06 17:13:10|2635.14|2627.44|2634.81|2627.11|2635.34|2627.64|2634.69|2626.99|24
1646586800000|2022-03-06 17:13:20|2634.8|2627.1|2634.74|2627.04|2634.81|2627.11|2634.67|2626.97|18
1646586810000|2022-03-06 17:13:30|2634.73|2627.03|2634.81|2627.11|2634.83|2627.13|2634.73|2627.03|20
1646586820000|2022-03-06 17:13:40|2634.8|2627.1|2634.81|2627.11|2634.81|2627.11|2634.6|2626.9|20
1646586830000|2022-03-06 17:13:50|2634.83|2627.13|2634.85|2627.15|2634.89|2627.19|2634.73|2627.03|22
1646586840000|2022-03-06 17:14:00|2634.75|2627.05|2635.5|2627.8|2635.5|2627.8|2634.73|2627.03|20
1646586850000|2022-03-06 17:14:10|2635.63|2627.93|2635.5|2627.8|2635.63|2627.93|2635.43|2627.73|14
1646586860000|2022-03-06 17:14:20|2635.54|2627.84|2635.11|2627.41|2635.68|2627.98|2635.04|2627.34|22
1646586870000|2022-03-06 17:14:30|2635.13|2627.43|2635.18|2627.48|2635.81|2628.11|2635.13|2627.43|19
1646586880000|2022-03-06 17:14:40|2635.2|2627.5|2635.16|2627.46|2635.26|2627.56|2634.92|2627.22|24
1646586890000|2022-03-06 17:14:50|2635.17|2627.47|2634.98|2627.28|2635.17|2627.47|2634.98|2627.28|22
1646586900000|2022-03-06 17:15:00|2635|2627.3|2635.41|2627.71|2635.41|2627.71|2634.99|2627.29|21
1646586910000|2022-03-06 17:15:10|2635.42|2627.72|2635.59|2627.89|2635.63|2627.93|2635.29|2627.59|24
1646586920000|2022-03-06 17:15:20|2635.63|2627.93|2635.24|2627.54|2635.63|2627.93|2635.01|2627.31|27
1646586930000|2022-03-06 17:15:30|2635.25|2627.55|2635.2|2627.5|2635.25|2627.55|2634.88|2627.18|16
1646586940000|2022-03-06 17:15:40|2635.21|2627.51|2636.35|2628.65|2637.08|2629.38|2635.19|2627.49|26
1646586950000|2022-03-06 17:15:50|2636.29|2628.59|2637.46|2629.76|2637.46|2629.76|2636.29|2628.59|27
1646586960000|2022-03-06 17:16:00|2637.7|2630|2638.3|2630.6|2638.42|2630.72|2637.7|2630|24
1646586970000|2022-03-06 17:16:10|2638.35|2630.65|2638.33|2630.63|2638.61|2630.91|2637.78|2630.08|23
1646586980000|2022-03-06 17:16:20|2638.32|2630.62|2637.43|2629.73|2638.33|2630.63|2637.42|2629.72|24
1646586990000|2022-03-06 17:16:30|2637.44|2629.74|2637.53|2629.83|2637.54|2629.84|2637.4|2629.7|17
1646587000000|2022-03-06 17:16:40|2637.82|2630.12|2637.44|2629.74|2638.23|2630.53|2637.32|2629.62|26
1646587010000|2022-03-06 17:16:50|2637.49|2629.79|2637.62|2629.92|2637.72|2630.02|2637.34|2629.64|24
1646587020000|2022-03-06 17:17:00|2637.61|2629.91|2638.23|2630.53|2638.23|2630.53|2637.5|2629.8|24
1646587030000|2022-03-06 17:17:10|2638.3|2630.6|2638.02|2630.32|2638.3|2630.6|2637.89|2630.19|23
1646587040000|2022-03-06 17:17:20|2638.01|2630.31|2637.82|2630.12|2638.16|2630.46|2637.82|2630.12|23
1646587050000|2022-03-06 17:17:30|2637.81|2630.11|2636.5|2628.8|2637.86|2630.16|2636.5|2628.8|25
1646587060000|2022-03-06 17:17:40|2636.59|2628.89|2636.64|2628.94|2636.75|2629.05|2636.59|2628.89|19
1646587070000|2022-03-06 17:17:50|2636.66|2628.96|2636.56|2628.86|2636.98|2629.28|2636.51|2628.81|23
1646587080000|2022-03-06 17:18:00|2636.62|2628.92|2636.42|2628.72|2636.69|2628.99|2636.15|2628.45|25
1646587090000|2022-03-06 17:18:10|2636.37|2628.67|2636.26|2628.56|2636.51|2628.81|2636.24|2628.54|24
1646587100000|2022-03-06 17:18:20|2636.23|2628.53|2635.92|2628.22|2636.23|2628.53|2635.74|2628.04|16
1646587110000|2022-03-06 17:18:30|2635.8|2628.1|2635.95|2628.25|2635.99|2628.29|2635.8|2628.1|19
1646587120000|2022-03-06 17:18:40|2635.96|2628.26|2636.84|2629.14|2636.84|2629.14|2635.96|2628.26|19
1646587130000|2022-03-06 17:18:50|2636.8|2629.1|2637.02|2629.32|2637.05|2629.35|2636.8|2629.1|19
1646587140000|2022-03-06 17:19:00|2637.04|2629.34|2637.2|2629.5|2637.91|2630.21|2636.96|2629.26|26
1646587150000|2022-03-06 17:19:10|2637.1|2629.4|2637.21|2629.51|2637.21|2629.51|2636.9|2629.2|24
1646587160000|2022-03-06 17:19:20|2637.26|2629.56|2637.56|2629.86|2637.61|2629.91|2637.26|2629.56|23
1646587170000|2022-03-06 17:19:30|2637.48|2629.78|2637.55|2629.85|2637.56|2629.86|2637.44|2629.74|22
1646587180000|2022-03-06 17:19:40|2637.51|2629.81|2637.56|2629.86|2637.64|2629.94|2637.37|2629.67|22
1646587190000|2022-03-06 17:19:50|2637.55|2629.85|2637.32|2629.62|2637.62|2629.92|2637.32|2629.62|21
1646587200000|2022-03-06 17:20:00|2637.34|2629.64|2637.2|2629.5|2637.37|2629.67|2636.96|2629.26|22
1646587210000|2022-03-06 17:20:10|2637.22|2629.52|2637.12|2629.42|2637.22|2629.52|2637.03|2629.33|17
1646587220000|2022-03-06 17:20:20|2637.14|2629.44|2637.51|2629.81|2637.59|2629.89|2637.14|2629.44|18
1646587230000|2022-03-06 17:20:30|2637.48|2629.78|2638.29|2630.59|2638.68|2630.98|2637.39|2629.69|28
1646587240000|2022-03-06 17:20:40|2638.21|2630.51|2637.07|2629.37|2638.21|2630.51|2636.96|2629.26|26
1646587250000|2022-03-06 17:20:50|2637.16|2629.46|2636.97|2629.27|2637.19|2629.49|2636.97|2629.27|21
1646587260000|2022-03-06 17:21:00|2636.98|2629.28|2637.34|2629.64|2637.34|2629.64|2636.75|2629.05|23
1646587270000|2022-03-06 17:21:10|2637.36|2629.66|2636.78|2629.08|2637.37|2629.67|2636.75|2629.05|20
1646587280000|2022-03-06 17:21:20|2636.7|2629|2636.73|2629.03|2636.92|2629.22|2636.68|2628.98|19
1646587290000|2022-03-06 17:21:30|2636.76|2629.06|2636.77|2629.07|2636.92|2629.22|2636.73|2629.03|19
1646587300000|2022-03-06 17:21:40|2636.75|2629.05|2636.91|2629.21|2636.91|2629.21|2636.73|2629.03|17
1646587310000|2022-03-06 17:21:50|2636.86|2629.16|2637.76|2630.06|2637.76|2630.06|2636.79|2629.09|22
1646587320000|2022-03-06 17:22:00|2637.71|2630.01|2637.42|2629.72|2637.83|2630.13|2636.9|2629.2|26
1646587330000|2022-03-06 17:22:10|2637.43|2629.73|2637.53|2629.83|2637.66|2629.96|2637.41|2629.71|21
1646587340000|2022-03-06 17:22:20|2637.56|2629.86|2638.01|2630.31|2638.19|2630.49|2637.56|2629.86|21
1646587350000|2022-03-06 17:22:30|2638|2630.3|2638.2|2630.5|2638.2|2630.5|2637.35|2629.65|23
1646587360000|2022-03-06 17:22:40|2638.19|2630.49|2638.17|2630.47|2638.25|2630.55|2638.04|2630.34|20
1646587370000|2022-03-06 17:22:50|2638.2|2630.5|2638.52|2630.82|2638.56|2630.86|2638.15|2630.45|22
1646587380000|2022-03-06 17:23:00|2638.54|2630.84|2640.12|2632.42|2640.81|2633.11|2638.52|2630.82|26
1646587390000|2022-03-06 17:23:10|2640.16|2632.46|2640.44|2632.74|2640.46|2632.76|2640.16|2632.46|25
1646587400000|2022-03-06 17:23:20|2640.43|2632.73|2640.48|2632.78|2640.48|2632.78|2640.37|2632.67|19
1646587410000|2022-03-06 17:23:30|2640.45|2632.75|2640.29|2632.59|2640.46|2632.76|2639.96|2632.26|24
1646587420000|2022-03-06 17:23:40|2640.24|2632.54|2639.71|2632.01|2640.68|2632.98|2639.71|2632.01|26
1646587430000|2022-03-06 17:23:50|2639.62|2631.92|2638.75|2631.05|2639.62|2631.92|2638.55|2630.85|28
1646587440000|2022-03-06 17:24:00|2638.74|2631.04|2638.69|2630.99|2638.74|2631.04|2638.6|2630.9|19
1646587450000|2022-03-06 17:24:10|2638.7|2631|2638.38|2630.68|2638.75|2631.05|2638.38|2630.68|22
1646587460000|2022-03-06 17:24:20|2638.27|2630.57|2637.91|2630.21|2638.27|2630.57|2637.81|2630.11|20
1646587470000|2022-03-06 17:24:30|2637.93|2630.23|2639.07|2631.37|2639.14|2631.44|2637.93|2630.23|22
1646587480000|2022-03-06 17:24:40|2639.12|2631.42|2639.34|2631.64|2639.39|2631.69|2639.06|2631.36|25
1646587490000|2022-03-06 17:24:50|2639.36|2631.66|2639.03|2631.33|2639.41|2631.71|2639.03|2631.33|26
1646587500000|2022-03-06 17:25:00|2638.99|2631.29|2639.28|2631.58|2639.28|2631.58|2638.61|2630.91|24
1646587510000|2022-03-06 17:25:10|2639.34|2631.64|2638.08|2630.38|2639.46|2631.76|2638.08|2630.38|27
1646587520000|2022-03-06 17:25:20|2638.02|2630.32|2638.54|2630.84|2638.54|2630.84|2638.01|2630.31|18
1646587530000|2022-03-06 17:25:30|2638.37|2630.67|2637.86|2630.16|2638.37|2630.67|2637.86|2630.16|21
1646587540000|2022-03-06 17:25:40|2637.87|2630.17|2638.65|2630.95|2638.7|2631|2637.79|2630.09|21
1646587550000|2022-03-06 17:25:50|2638.51|2630.81|2639.83|2632.13|2639.83|2632.13|2638.45|2630.75|19
1646587560000|2022-03-06 17:26:00|2639.88|2632.18|2639.98|2632.28|2640.27|2632.57|2639.65|2631.95|24
1646587570000|2022-03-06 17:26:10|2639.95|2632.25|2639.88|2632.18|2640.27|2632.57|2639.88|2632.18|23
1646587580000|2022-03-06 17:26:20|2639.51|2631.81|2639.23|2631.53|2639.52|2631.82|2638.92|2631.22|24
1646587590000|2022-03-06 17:26:30|2639.07|2631.37|2638.9|2631.2|2639.07|2631.37|2638.88|2631.18|16
1646587600000|2022-03-06 17:26:40|2638.92|2631.22|2638.64|2630.94|2639.1|2631.4|2638.64|2630.94|22
1646587610000|2022-03-06 17:26:50|2638.46|2630.76|2638.18|2630.48|2638.46|2630.76|2637.97|2630.27|21
1646587620000|2022-03-06 17:27:00|2638.12|2630.42|2637.3|2629.6|2638.12|2630.42|2637.29|2629.59|14
1646587630000|2022-03-06 17:27:10|2637.29|2629.59|2636.9|2629.2|2637.3|2629.6|2636.73|2629.03|25
1646587640000|2022-03-06 17:27:20|2636.87|2629.17|2636.32|2628.62|2636.87|2629.17|2636.32|2628.62|22
1646587650000|2022-03-06 17:27:30|2636.36|2628.66|2635.91|2628.21|2636.39|2628.69|2635.91|2628.21|24
1646587660000|2022-03-06 17:27:40|2635.84|2628.14|2635.61|2627.91|2635.84|2628.14|2635.26|2627.56|25
1646587670000|2022-03-06 17:27:50|2635.58|2627.88|2635.63|2627.93|2635.63|2627.93|2635.57|2627.87|24
1646587680000|2022-03-06 17:28:00|2635.61|2627.91|2635.18|2627.48|2635.61|2627.91|2635.11|2627.41|20
1646587690000|2022-03-06 17:28:10|2635.19|2627.49|2634.93|2627.23|2635.29|2627.59|2634.93|2627.23|19
1646587700000|2022-03-06 17:28:20|2634.97|2627.27|2635.94|2628.24|2636.04|2628.34|2634.97|2627.27|20
1646587710000|2022-03-06 17:28:30|2635.99|2628.29|2635.68|2627.98|2636.16|2628.46|2635.59|2627.89|25
1646587720000|2022-03-06 17:28:40|2635.57|2627.87|2635.69|2627.99|2635.74|2628.04|2635.52|2627.82|21
1646587730000|2022-03-06 17:28:50|2635.72|2628.02|2636.02|2628.32|2636.03|2628.33|2635.64|2627.94|18
1646587740000|2022-03-06 17:29:00|2636.1|2628.4|2636.3|2628.6|2636.3|2628.6|2636.1|2628.4|15
1646587750000|2022-03-06 17:29:10|2636.31|2628.61|2636.21|2628.51|2636.31|2628.61|2636.14|2628.44|17
1646587760000|2022-03-06 17:29:20|2636.24|2628.54|2637.17|2629.47|2637.17|2629.47|2636.16|2628.46|19
1646587770000|2022-03-06 17:29:30|2637.15|2629.45|2637.52|2629.82|2637.56|2629.86|2637.15|2629.45|22
1646587780000|2022-03-06 17:29:40|2637.57|2629.87|2638.28|2630.58|2638.33|2630.63|2637.52|2629.82|26
1646587790000|2022-03-06 17:29:50|2638.31|2630.61|2638.47|2630.77|2638.56|2630.86|2638.07|2630.37|23
1646587800000|2022-03-06 17:30:00|2638.41|2630.71|2639.35|2631.65|2639.41|2631.71|2638.41|2630.71|28
1646587810000|2022-03-06 17:30:10|2639.37|2631.67|2639.06|2631.36|2639.37|2631.67|2638.78|2631.08|26
1646587820000|2022-03-06 17:30:20|2638.97|2631.27|2638.03|2630.33|2638.99|2631.29|2637.9|2630.2|25
1646587830000|2022-03-06 17:30:30|2637.92|2630.22|2638.05|2630.35|2638.08|2630.38|2637.83|2630.13|24
1646587840000|2022-03-06 17:30:40|2638.17|2630.47|2637.79|2630.09|2638.3|2630.6|2637.79|2630.09|22
1646587850000|2022-03-06 17:30:50|2637.81|2630.11|2637.96|2630.26|2638.03|2630.33|2637.81|2630.11|24
1646587860000|2022-03-06 17:31:00|2637.97|2630.27|2637.7|2630|2637.97|2630.27|2637.45|2629.75|25
1646587870000|2022-03-06 17:31:10|2637.69|2629.99|2638.22|2630.52|2638.42|2630.72|2637.69|2629.99|22
1646587880000|2022-03-06 17:31:20|2638.21|2630.51|2637.69|2629.99|2638.21|2630.51|2637.59|2629.89|23
1646587890000|2022-03-06 17:31:30|2637.65|2629.95|2637.75|2630.05|2637.75|2630.05|2637.4|2629.7|23
1646587900000|2022-03-06 17:31:40|2637.76|2630.06|2638.02|2630.32|2638.1|2630.4|2637.73|2630.03|20
1646587910000|2022-03-06 17:31:50|2638.05|2630.35|2637.61|2629.91|2638.06|2630.36|2637.48|2629.78|19
1646587920000|2022-03-06 17:32:00|2637.63|2629.93|2637.59|2629.89|2637.66|2629.96|2637.31|2629.61|23
1646587930000|2022-03-06 17:32:10|2637.58|2629.88|2637.05|2629.35|2637.79|2630.09|2637.05|2629.35|25
1646587940000|2022-03-06 17:32:20|2636.91|2629.21|2636.8|2629.1|2637.01|2629.31|2636.49|2628.79|24
1646587950000|2022-03-06 17:32:30|2636.79|2629.09|2636.28|2628.58|2636.79|2629.09|2635.99|2628.29|25
1646587960000|2022-03-06 17:32:40|2636.33|2628.63|2635.68|2627.98|2636.33|2628.63|2635.58|2627.88|18
1646587970000|2022-03-06 17:32:50|2635.39|2627.69|2634.62|2626.92|2635.39|2627.69|2634.6|2626.9|20
1646587980000|2022-03-06 17:33:00|2634.63|2626.93|2634.23|2626.53|2634.65|2626.95|2634.1|2626.4|22
1646587990000|2022-03-06 17:33:10|2634.2|2626.5|2634.85|2627.15|2634.99|2627.29|2634.2|2626.5|22
1646588000000|2022-03-06 17:33:20|2634.94|2627.24|2634.78|2627.08|2635.14|2627.44|2634.78|2627.08|24
1646588010000|2022-03-06 17:33:30|2634.76|2627.06|2634.97|2627.27|2635.1|2627.4|2634.76|2627.06|19
1646588020000|2022-03-06 17:33:40|2634.99|2627.29|2635|2627.3|2635.04|2627.34|2634.89|2627.19|17
1646588030000|2022-03-06 17:33:50|2635.03|2627.33|2634.6|2626.9|2635.03|2627.33|2634.45|2626.75|23
1646588040000|2022-03-06 17:34:00|2634.58|2626.88|2634.88|2627.18|2634.93|2627.23|2634.39|2626.69|26
1646588050000|2022-03-06 17:34:10|2634.87|2627.17|2635.06|2627.36|2635.06|2627.36|2634.83|2627.13|16
1646588060000|2022-03-06 17:34:20|2635.08|2627.38|2635.26|2627.56|2635.43|2627.73|2635.08|2627.38|22
1646588070000|2022-03-06 17:34:30|2635.23|2627.53|2636.06|2628.36|2636.06|2628.36|2635.11|2627.41|20
1646588080000|2022-03-06 17:34:40|2636.11|2628.41|2637.28|2629.58|2637.63|2629.93|2636.11|2628.41|27
1646588090000|2022-03-06 17:34:50|2637.21|2629.51|2636.68|2628.98|2637.25|2629.55|2636.54|2628.84|27
1646588100000|2022-03-06 17:35:00|2636.65|2628.95|2636.74|2629.04|2637.28|2629.58|2636.65|2628.95|21
1646588110000|2022-03-06 17:35:10|2636.75|2629.05|2636.68|2628.98|2636.76|2629.06|2636.53|2628.83|19
1646588120000|2022-03-06 17:35:20|2636.84|2629.14|2636.89|2629.19|2636.91|2629.21|2636.75|2629.05|24
1646588130000|2022-03-06 17:35:30|2636.93|2629.23|2636.9|2629.2|2637.05|2629.35|2636.86|2629.16|23
1646588140000|2022-03-06 17:35:40|2636.96|2629.26|2637.27|2629.57|2637.32|2629.62|2636.84|2629.14|24
1646588150000|2022-03-06 17:35:50|2637.26|2629.56|2637.55|2629.85|2637.6|2629.9|2637.14|2629.44|24
1646588160000|2022-03-06 17:36:00|2637.59|2629.89|2637.06|2629.36|2637.59|2629.89|2637.02|2629.32|20
1646588170000|2022-03-06 17:36:10|2637|2629.3|2636.75|2629.05|2637|2629.3|2636.62|2628.92|21
1646588180000|2022-03-06 17:36:20|2636.76|2629.06|2636.65|2628.95|2636.77|2629.07|2636.64|2628.94|13
1646588190000|2022-03-06 17:36:30|2636.66|2628.96|2636.71|2629.01|2636.71|2629.01|2636.66|2628.96|9
1646588200000|2022-03-06 17:36:40|2636.7|2629|2637.2|2629.5|2637.2|2629.5|2636.7|2629|15
1646588210000|2022-03-06 17:36:50|2637.32|2629.62|2637.74|2630.04|2638.25|2630.55|2637.32|2629.62|26
1646588220000|2022-03-06 17:37:00|2637.56|2629.86|2638.4|2630.7|2638.43|2630.73|2637.5|2629.8|27
1646588230000|2022-03-06 17:37:10|2638.42|2630.72|2638.27|2630.57|2638.44|2630.74|2638.21|2630.51|19
1646588240000|2022-03-06 17:37:20|2638.21|2630.51|2638.26|2630.56|2638.28|2630.58|2638.06|2630.36|19
1646588250000|2022-03-06 17:37:30|2638.28|2630.58|2638.96|2631.26|2639.04|2631.34|2638.25|2630.55|22
1646588260000|2022-03-06 17:37:40|2638.92|2631.22|2638.2|2630.5|2638.92|2631.22|2638.09|2630.39|22
1646588270000|2022-03-06 17:37:50|2638.19|2630.49|2637.25|2629.55|2638.2|2630.5|2637.25|2629.55|21
1646588280000|2022-03-06 17:38:00|2637.26|2629.56|2637.15|2629.45|2637.26|2629.56|2637.07|2629.37|19
1646588290000|2022-03-06 17:38:10|2637.14|2629.44|2637.86|2630.16|2637.88|2630.18|2637.11|2629.41|21
1646588300000|2022-03-06 17:38:20|2637.87|2630.17|2638.05|2630.35|2638.06|2630.36|2637.35|2629.65|26
1646588310000|2022-03-06 17:38:30|2638.03|2630.33|2635.73|2628.03|2638.05|2630.35|2635.73|2628.03|27
1646588320000|2022-03-06 17:38:40|2635.7|2628|2635.47|2627.77|2635.73|2628.03|2635.34|2627.64|20
1646588330000|2022-03-06 17:38:50|2635.55|2627.85|2635.46|2627.76|2636.02|2628.32|2635.42|2627.72|23
1646588340000|2022-03-06 17:39:00|2635.41|2627.71|2635.83|2628.13|2635.9|2628.2|2635.26|2627.56|24
1646588350000|2022-03-06 17:39:10|2635.81|2628.11|2635.59|2627.89|2635.81|2628.11|2635.36|2627.66|21
1646588360000|2022-03-06 17:39:20|2635.75|2628.05|2636.11|2628.41|2636.17|2628.47|2635.75|2628.05|23
1646588370000|2022-03-06 17:39:30|2636.13|2628.43|2636.39|2628.69|2636.39|2628.69|2635.7|2628|21
1646588380000|2022-03-06 17:39:40|2636.42|2628.72|2635.6|2627.9|2636.44|2628.74|2635.6|2627.9|24
1646588390000|2022-03-06 17:39:50|2635.61|2627.91|2635.94|2628.24|2635.94|2628.24|2635.51|2627.81|20
1646588400000|2022-03-06 17:40:00|2635.95|2628.25|2636.01|2628.31|2636.14|2628.44|2635.94|2628.24|20
1646588410000|2022-03-06 17:40:10|2636.04|2628.34|2635.7|2628|2636.17|2628.47|2635.57|2627.87|24
1646588420000|2022-03-06 17:40:20|2635.49|2627.79|2635.82|2628.12|2635.83|2628.13|2635.37|2627.67|20
1646588430000|2022-03-06 17:40:30|2635.81|2628.11|2635.29|2627.59|2635.91|2628.21|2635.29|2627.59|20
1646588440000|2022-03-06 17:40:40|2635.28|2627.58|2635.34|2627.64|2635.39|2627.69|2635.26|2627.56|23
1646588450000|2022-03-06 17:40:50|2635.33|2627.63|2635.79|2628.09|2635.84|2628.14|2635.29|2627.59|22
1646588460000|2022-03-06 17:41:00|2635.75|2628.05|2635.72|2628.02|2635.78|2628.08|2635.68|2627.98|19
1646588470000|2022-03-06 17:41:10|2635.8|2628.1|2636.76|2629.06|2636.76|2629.06|2635.8|2628.1|21
1646588480000|2022-03-06 17:41:20|2636.89|2629.19|2636.93|2629.23|2637.34|2629.64|2636.65|2628.95|27
1646588490000|2022-03-06 17:41:30|2636.94|2629.24|2636.61|2628.91|2636.99|2629.29|2636.59|2628.89|20
1646588500000|2022-03-06 17:41:40|2636.66|2628.96|2636.8|2629.1|2636.9|2629.2|2636.66|2628.96|14
1646588510000|2022-03-06 17:41:50|2636.82|2629.12|2636.85|2629.15|2636.87|2629.17|2636.75|2629.05|21
1646588520000|2022-03-06 17:42:00|2636.78|2629.08|2637.01|2629.31|2637.06|2629.36|2636.77|2629.07|20
1646588530000|2022-03-06 17:42:10|2637|2629.3|2636.87|2629.17|2637.04|2629.34|2636.82|2629.12|16
1646588540000|2022-03-06 17:42:20|2636.86|2629.16|2637.08|2629.38|2637.08|2629.38|2636.52|2628.82|22
1646588550000|2022-03-06 17:42:30|2637.09|2629.39|2636.64|2628.94|2637.17|2629.47|2636.57|2628.87|22
1646588560000|2022-03-06 17:42:40|2636.62|2628.92|2636.75|2629.05|2637.04|2629.34|2636.61|2628.91|22
1646588570000|2022-03-06 17:42:50|2636.68|2628.98|2636.56|2628.86|2636.68|2628.98|2636.5|2628.8|21
1646588580000|2022-03-06 17:43:00|2636.59|2628.89|2636.64|2628.94|2636.88|2629.18|2636.53|2628.83|22
1646588590000|2022-03-06 17:43:10|2636.67|2628.97|2636.81|2629.11|2636.84|2629.14|2636.66|2628.96|18
1646588600000|2022-03-06 17:43:20|2636.79|2629.09|2636.86|2629.16|2636.92|2629.22|2636.79|2629.09|17
1646588610000|2022-03-06 17:43:30|2636.87|2629.17|2636.88|2629.18|2637.1|2629.4|2636.75|2629.05|25
1646588620000|2022-03-06 17:43:40|2636.9|2629.2|2637|2629.3|2637|2629.3|2636.87|2629.17|15
1646588630000|2022-03-06 17:43:50|2636.96|2629.26|2637.31|2629.61|2637.31|2629.61|2636.96|2629.26|17
1646588640000|2022-03-06 17:44:00|2637.3|2629.6|2637.31|2629.61|2637.32|2629.62|2637.24|2629.54|16
1646588650000|2022-03-06 17:44:10|2637.32|2629.62|2637.61|2629.91|2637.74|2630.04|2637.32|2629.62|21
1646588660000|2022-03-06 17:44:20|2637.75|2630.05|2638.22|2630.52|2638.46|2630.76|2637.75|2630.05|25
1646588670000|2022-03-06 17:44:30|2638.31|2630.61|2638|2630.3|2638.43|2630.73|2637.97|2630.27|24
1646588680000|2022-03-06 17:44:40|2637.97|2630.27|2638.66|2630.96|2638.67|2630.97|2637.97|2630.27|22
1646588690000|2022-03-06 17:44:50|2638.69|2630.99|2638.91|2631.21|2638.92|2631.22|2638.69|2630.99|19
1646588700000|2022-03-06 17:45:00|2638.9|2631.2|2638.01|2630.31|2638.92|2631.22|2637.92|2630.22|24
1646588710000|2022-03-06 17:45:10|2637.99|2630.29|2637.44|2629.74|2637.99|2630.29|2637.41|2629.71|20
1646588720000|2022-03-06 17:45:20|2637.45|2629.75|2637.45|2629.75|2637.47|2629.77|2637.43|2629.73|12
1646588730000|2022-03-06 17:45:30|2637.46|2629.76|2637.55|2629.85|2637.61|2629.91|2637.43|2629.73|16
1646588740000|2022-03-06 17:45:40|2637.57|2629.87|2637.44|2629.74|2637.57|2629.87|2637.43|2629.73|12
1646588750000|2022-03-06 17:45:50|2637.45|2629.75|2636.91|2629.21|2637.46|2629.76|2636.91|2629.21|21
1646588760000|2022-03-06 17:46:00|2636.89|2629.19|2636.74|2629.04|2636.95|2629.25|2636.68|2628.98|22
1646588770000|2022-03-06 17:46:10|2636.71|2629.01|2635.95|2628.25|2636.86|2629.16|2635.95|2628.25|21
1646588780000|2022-03-06 17:46:20|2635.83|2628.13|2634.59|2626.89|2635.83|2628.13|2634.52|2626.82|27
1646588790000|2022-03-06 17:46:30|2634.54|2626.84|2634.66|2626.96|2634.68|2626.98|2634.27|2626.57|26
1646588800000|2022-03-06 17:46:40|2634.57|2626.87|2634.56|2626.86|2634.65|2626.95|2634.41|2626.71|22
1646588810000|2022-03-06 17:46:50|2634.57|2626.87|2634.92|2627.22|2635.4|2627.7|2634.57|2626.87|22
1646588820000|2022-03-06 17:47:00|2635.08|2627.38|2634.99|2627.29|2635.12|2627.42|2634.8|2627.1|20
1646588830000|2022-03-06 17:47:10|2635|2627.3|2634.92|2627.22|2635.12|2627.42|2634.91|2627.21|12
1646588840000|2022-03-06 17:47:20|2634.91|2627.21|2634.99|2627.29|2635.08|2627.38|2634.91|2627.21|18
1646588850000|2022-03-06 17:47:30|2634.95|2627.25|2634.85|2627.15|2635.03|2627.33|2634.84|2627.14|19
1646588860000|2022-03-06 17:47:40|2634.87|2627.17|2634.88|2627.18|2635.02|2627.32|2634.85|2627.15|20
1646588870000|2022-03-06 17:47:50|2634.92|2627.22|2634.87|2627.17|2634.92|2627.22|2634.85|2627.15|7
1646588880000|2022-03-06 17:48:00|2634.9|2627.2|2634.84|2627.14|2634.9|2627.2|2634.82|2627.12|8
1646588890000|2022-03-06 17:48:10|2634.85|2627.15|2634.69|2626.99|2634.85|2627.15|2634.69|2626.99|4
1646588900000|2022-03-06 17:48:20|2634.7|2627|2632.72|2625.02|2634.74|2627.04|2632.69|2624.99|16
1646588910000|2022-03-06 17:48:30|2632.64|2624.94|2631.48|2623.78|2632.76|2625.06|2631.46|2623.76|21
1646588920000|2022-03-06 17:48:40|2631.52|2623.82|2631.65|2623.95|2632.13|2624.43|2631.46|2623.76|26
1646588930000|2022-03-06 17:48:50|2631.52|2623.82|2631.48|2623.78|2632.16|2624.46|2631.46|2623.76|26
1646588940000|2022-03-06 17:49:00|2631.5|2623.8|2631.28|2623.58|2631.5|2623.8|2630.96|2623.26|22
1646588950000|2022-03-06 17:49:10|2631.43|2623.73|2631.42|2623.72|2631.44|2623.74|2631.03|2623.33|24
1646588960000|2022-03-06 17:49:20|2631.4|2623.7|2632.43|2624.73|2632.46|2624.76|2631.4|2623.7|25
1646588970000|2022-03-06 17:49:30|2632.36|2624.66|2632.49|2624.79|2632.61|2624.91|2632.34|2624.64|19
1646588980000|2022-03-06 17:49:40|2632.34|2624.64|2631.81|2624.11|2632.39|2624.69|2631.55|2623.85|24
1646588990000|2022-03-06 17:49:50|2631.84|2624.14|2631.76|2624.06|2631.85|2624.15|2631.65|2623.95|19
1646589000000|2022-03-06 17:50:00|2631.81|2624.11|2632.12|2624.42|2632.24|2624.54|2631.81|2624.11|18
1646589010000|2022-03-06 17:50:10|2631.92|2624.22|2632.36|2624.66|2632.36|2624.66|2631.87|2624.17|22
1646589020000|2022-03-06 17:50:20|2632.52|2624.82|2633.12|2625.42|2633.13|2625.43|2632.52|2624.82|21
1646589030000|2022-03-06 17:50:30|2633.13|2625.43|2632.8|2625.1|2633.19|2625.49|2632.72|2625.02|22
1646589040000|2022-03-06 17:50:40|2632.83|2625.13|2634.05|2626.35|2634.05|2626.35|2632.83|2625.13|24
1646589050000|2022-03-06 17:50:50|2634.08|2626.38|2634.15|2626.45|2634.48|2626.78|2634.01|2626.31|27
1646589060000|2022-03-06 17:51:00|2634.14|2626.44|2634.35|2626.65|2634.45|2626.75|2633.94|2626.24|26
1646589070000|2022-03-06 17:51:10|2634.14|2626.44|2634.41|2626.71|2634.47|2626.77|2634.06|2626.36|23
1646589080000|2022-03-06 17:51:20|2634.39|2626.69|2634.98|2627.28|2635.01|2627.31|2634.23|2626.53|20
1646589090000|2022-03-06 17:51:30|2635.22|2627.52|2635.17|2627.47|2635.59|2627.89|2635.17|2627.47|21
1646589100000|2022-03-06 17:51:40|2635.18|2627.48|2635.69|2627.99|2635.77|2628.07|2635.18|2627.48|23
1646589110000|2022-03-06 17:51:50|2635.71|2628.01|2635.89|2628.19|2635.89|2628.19|2635.71|2628.01|12
1646589120000|2022-03-06 17:52:00|2636|2628.3|2634.9|2627.2|2636|2628.3|2634.9|2627.2|27
1646589130000|2022-03-06 17:52:10|2634.77|2627.07|2633.03|2625.33|2634.78|2627.08|2633.02|2625.32|27
1646589140000|2022-03-06 17:52:20|2633.08|2625.38|2634.18|2626.48|2634.18|2626.48|2632.93|2625.23|27
1646589150000|2022-03-06 17:52:30|2634.14|2626.44|2633.95|2626.25|2634.14|2626.44|2633.88|2626.18|24
1646589160000|2022-03-06 17:52:40|2633.96|2626.26|2634.06|2626.36|2634.06|2626.36|2633.9|2626.2|19
1646589170000|2022-03-06 17:52:50|2634.08|2626.38|2634.72|2627.02|2634.72|2627.02|2634.02|2626.32|27
1646589180000|2022-03-06 17:53:00|2634.71|2627.01|2634.63|2626.93|2634.79|2627.09|2633.92|2626.22|26
1646589190000|2022-03-06 17:53:10|2634.66|2626.96|2634.33|2626.63|2634.66|2626.96|2634.2|2626.5|20
1646589200000|2022-03-06 17:53:20|2634.35|2626.65|2634.31|2626.61|2634.36|2626.66|2634.3|2626.6|14
1646589210000|2022-03-06 17:53:30|2634.33|2626.63|2634.3|2626.6|2634.46|2626.76|2634.25|2626.55|23
1646589220000|2022-03-06 17:53:40|2634.28|2626.58|2634.26|2626.56|2634.34|2626.64|2634.23|2626.53|18
1646589230000|2022-03-06 17:53:50|2634.28|2626.58|2634.34|2626.64|2634.34|2626.64|2634.28|2626.58|17
1646589240000|2022-03-06 17:54:00|2634.32|2626.62|2634.35|2626.65|2634.35|2626.65|2634.24|2626.54|15
1646589250000|2022-03-06 17:54:10|2634.39|2626.69|2635.14|2627.44|2635.21|2627.51|2634.33|2626.63|20
1646589260000|2022-03-06 17:54:20|2635.17|2627.47|2634.25|2626.55|2635.17|2627.47|2634.21|2626.51|23
1646589270000|2022-03-06 17:54:30|2634.24|2626.54|2634.53|2626.83|2634.53|2626.83|2634.24|2626.54|12
1646589280000|2022-03-06 17:54:40|2634.52|2626.82|2634.62|2626.92|2634.73|2627.03|2634.52|2626.82|18
1646589290000|2022-03-06 17:54:50|2634.33|2626.63|2634.43|2626.73|2634.43|2626.73|2634.14|2626.44|17
1646589300000|2022-03-06 17:55:00|2634.59|2626.89|2634.5|2626.8|2634.69|2626.99|2634.4|2626.7|23
1646589310000|2022-03-06 17:55:10|2634.49|2626.79|2634.56|2626.86|2634.56|2626.86|2634.49|2626.79|9
1646589320000|2022-03-06 17:55:20|2634.57|2626.87|2634.63|2626.93|2634.9|2627.2|2634.57|2626.87|24
1646589330000|2022-03-06 17:55:30|2634.62|2626.92|2634.64|2626.94|2634.64|2626.94|2634.62|2626.92|9
1646589340000|2022-03-06 17:55:40|2634.63|2626.93|2634.82|2627.12|2634.82|2627.12|2634.61|2626.91|14
1646589350000|2022-03-06 17:55:50|2634.83|2627.13|2634.9|2627.2|2634.9|2627.2|2634.79|2627.09|20
1646589360000|2022-03-06 17:56:00|2634.92|2627.22|2634.66|2626.96|2634.92|2627.22|2634.66|2626.96|16
1646589370000|2022-03-06 17:56:10|2634.65|2626.95|2634.67|2626.97|2634.68|2626.98|2634.62|2626.92|18
1646589380000|2022-03-06 17:56:20|2634.69|2626.99|2634.47|2626.77|2634.71|2627.01|2634.38|2626.68|19
1646589390000|2022-03-06 17:56:30|2634.33|2626.63|2633.43|2625.73|2634.36|2626.66|2633.41|2625.71|23
1646589400000|2022-03-06 17:56:40|2633.4|2625.7|2634.51|2626.81|2634.55|2626.85|2633.15|2625.45|25
1646589410000|2022-03-06 17:56:50|2634.49|2626.79|2634.4|2626.7|2634.5|2626.8|2633.86|2626.16|27
1646589420000|2022-03-06 17:57:00|2634.51|2626.81|2634.64|2626.94|2634.67|2626.97|2634.51|2626.81|19
1646589430000|2022-03-06 17:57:10|2634.67|2626.97|2634.04|2626.34|2634.68|2626.98|2633.94|2626.24|20
1646589440000|2022-03-06 17:57:20|2634.03|2626.33|2634.77|2627.07|2634.77|2627.07|2634.03|2626.33|15
1646589450000|2022-03-06 17:57:30|2634.8|2627.1|2634.91|2627.21|2634.92|2627.22|2634.67|2626.97|19
1646589460000|2022-03-06 17:57:40|2634.9|2627.2|2634.68|2626.98|2634.91|2627.21|2634.67|2626.97|17
1646589470000|2022-03-06 17:57:50|2634.67|2626.97|2634.68|2626.98|2634.7|2627|2634.62|2626.92|22
1646589480000|2022-03-06 17:58:00|2634.62|2626.92|2636.23|2628.53|2636.25|2628.55|2634.62|2626.92|25
1646589490000|2022-03-06 17:58:10|2636.25|2628.55|2636.72|2629.02|2636.85|2629.15|2636.16|2628.46|24
1646589500000|2022-03-06 17:58:20|2636.69|2628.99|2636.69|2628.99|2636.71|2629.01|2636.57|2628.87|22
1646589510000|2022-03-06 17:58:30|2636.7|2629|2636.31|2628.61|2636.7|2629|2636.08|2628.38|20
1646589520000|2022-03-06 17:58:40|2636.35|2628.65|2637.14|2629.44|2637.14|2629.44|2636.35|2628.65|28
1646589530000|2022-03-06 17:58:50|2637.15|2629.45|2636.88|2629.18|2637.28|2629.58|2636.88|2629.18|22
1646589540000|2022-03-06 17:59:00|2636.87|2629.17|2637.02|2629.32|2637.03|2629.33|2636.85|2629.15|27
1646589550000|2022-03-06 17:59:10|2636.97|2629.27|2637|2629.3|2637.06|2629.36|2636.91|2629.21|26
1646589560000|2022-03-06 17:59:20|2636.94|2629.24|2637|2629.3|2637.1|2629.4|2636.94|2629.24|19
1646589570000|2022-03-06 17:59:30|2636.82|2629.12|2635.99|2628.29|2636.82|2629.12|2635.97|2628.27|23
1646589580000|2022-03-06 17:59:40|2636|2628.3|2636.15|2628.45|2636.2|2628.5|2636|2628.3|24
1646589590000|2022-03-06 17:59:50|2636.19|2628.49|2636.23|2628.53|2636.58|2628.88|2636.04|2628.34|23
1646589600000|2022-03-06 18:00:00|2636.19|2628.49|2635.53|2627.83|2636.19|2628.49|2635.42|2627.72|26
1646589610000|2022-03-06 18:00:10|2635.54|2627.84|2635.51|2627.81|2635.65|2627.95|2635.48|2627.78|21
1646589620000|2022-03-06 18:00:20|2635.48|2627.78|2635.43|2627.73|2635.48|2627.78|2635.43|2627.73|9
1646589630000|2022-03-06 18:00:30|2635.44|2627.74|2634.31|2626.61|2635.53|2627.83|2634.31|2626.61|21
1646589640000|2022-03-06 18:00:40|2634.35|2626.65|2634.75|2627.05|2634.75|2627.05|2634.19|2626.49|18
1646589650000|2022-03-06 18:00:50|2634.76|2627.06|2634.5|2626.8|2634.76|2627.06|2634.49|2626.79|21
1646589660000|2022-03-06 18:01:00|2634.51|2626.81|2634.6|2626.9|2634.6|2626.9|2634.45|2626.75|21
1646589670000|2022-03-06 18:01:10|2634.53|2626.83|2634.25|2626.55|2634.71|2627.01|2634.16|2626.46|25
1646589680000|2022-03-06 18:01:20|2634.29|2626.59|2634.21|2626.51|2634.29|2626.59|2634.2|2626.5|19
1646589690000|2022-03-06 18:01:30|2634.2|2626.5|2634.31|2626.61|2634.41|2626.71|2634.18|2626.48|17
1646589700000|2022-03-06 18:01:40|2634.25|2626.55|2634.51|2626.81|2634.7|2627|2634.22|2626.52|19
1646589710000|2022-03-06 18:01:50|2634.5|2626.8|2634.51|2626.81|2634.51|2626.81|2634.28|2626.58|22
1646589720000|2022-03-06 18:02:00|2634.5|2626.8|2634.42|2626.72|2634.5|2626.8|2634.35|2626.65|20
1646589730000|2022-03-06 18:02:10|2634.38|2626.68|2634.11|2626.41|2634.43|2626.73|2633.99|2626.29|22
1646589740000|2022-03-06 18:02:20|2634.07|2626.37|2633.66|2625.96|2634.07|2626.37|2633.6|2625.9|24
1646589750000|2022-03-06 18:02:30|2633.65|2625.95|2633.59|2625.89|2633.67|2625.97|2633.57|2625.87|19
1646589760000|2022-03-06 18:02:40|2633.61|2625.91|2634.49|2626.79|2634.67|2626.97|2633.57|2625.87|24
1646589770000|2022-03-06 18:02:50|2634.31|2626.61|2634.54|2626.84|2634.54|2626.84|2634.24|2626.54|21
1646589780000|2022-03-06 18:03:00|2634.53|2626.83|2634.34|2626.64|2634.59|2626.89|2634.29|2626.59|26
1646589790000|2022-03-06 18:03:10|2634.35|2626.65|2634.6|2626.9|2634.71|2627.01|2634.35|2626.65|22
1646589800000|2022-03-06 18:03:20|2634.57|2626.87|2633.5|2625.8|2634.7|2627|2633.5|2625.8|19
1646589810000|2022-03-06 18:03:30|2633.49|2625.79|2634.02|2626.32|2634.14|2626.44|2633.48|2625.78|16
1646589820000|2022-03-06 18:03:40|2634.03|2626.33|2634.01|2626.31|2634.17|2626.47|2634.01|2626.31|20
1646589830000|2022-03-06 18:03:50|2634.03|2626.33|2634.07|2626.37|2634.19|2626.49|2633.97|2626.27|20
1646589840000|2022-03-06 18:04:00|2634.03|2626.33|2633.97|2626.27|2634.05|2626.35|2633.93|2626.23|10
1646589850000|2022-03-06 18:04:10|2633.96|2626.26|2633.83|2626.13|2633.99|2626.29|2633.82|2626.12|12
1646589860000|2022-03-06 18:04:20|2633.84|2626.14|2634.3|2626.6|2634.43|2626.73|2633.84|2626.14|22
1646589870000|2022-03-06 18:04:30|2634.23|2626.53|2634.22|2626.52|2634.37|2626.67|2634.21|2626.51|22
1646589880000|2022-03-06 18:04:40|2634.23|2626.53|2634.53|2626.83|2634.77|2627.07|2634.23|2626.53|22
1646589890000|2022-03-06 18:04:50|2634.54|2626.84|2634.35|2626.65|2634.77|2627.07|2634.26|2626.56|22
1646589900000|2022-03-06 18:05:00|2634.34|2626.64|2634.03|2626.33|2634.52|2626.82|2634.01|2626.31|18
1646589910000|2022-03-06 18:05:10|2634.02|2626.32|2634.58|2626.88|2634.58|2626.88|2634.01|2626.31|13
1646589920000|2022-03-06 18:05:20|2634.57|2626.87|2634.32|2626.62|2634.58|2626.88|2634.29|2626.59|20
1646589930000|2022-03-06 18:05:30|2634.31|2626.61|2634.06|2626.36|2634.31|2626.61|2633.88|2626.18|18
1646589940000|2022-03-06 18:05:40|2634.03|2626.33|2633.61|2625.91|2634.09|2626.39|2633.61|2625.91|18
1646589950000|2022-03-06 18:05:50|2633.66|2625.96|2633.49|2625.79|2633.66|2625.96|2633.42|2625.72|21
1646589960000|2022-03-06 18:06:00|2633.51|2625.81|2633.59|2625.89|2633.74|2626.04|2633.51|2625.81|19
1646589970000|2022-03-06 18:06:10|2633.55|2625.85|2633.59|2625.89|2633.59|2625.89|2633.48|2625.78|19
1646589980000|2022-03-06 18:06:20|2633.6|2625.9|2633.62|2625.92|2633.64|2625.94|2633.57|2625.87|13
1646589990000|2022-03-06 18:06:30|2633.61|2625.91|2633.59|2625.89|2633.61|2625.91|2633.5|2625.8|12
1646590000000|2022-03-06 18:06:40|2633.58|2625.88|2633.64|2625.94|2633.65|2625.95|2633.54|2625.84|18
1646590010000|2022-03-06 18:06:50|2633.65|2625.95|2633.7|2626|2633.77|2626.07|2633.56|2625.86|22
1646590020000|2022-03-06 18:07:00|2633.73|2626.03|2633.56|2625.86|2634.36|2626.66|2633.56|2625.86|25
1646590030000|2022-03-06 18:07:10|2633.57|2625.87|2634.44|2626.74|2634.46|2626.76|2633.57|2625.87|26
1646590040000|2022-03-06 18:07:20|2634.43|2626.73|2634.5|2626.8|2634.58|2626.88|2634.42|2626.72|25
1646590050000|2022-03-06 18:07:30|2634.53|2626.83|2635.4|2627.7|2635.4|2627.7|2634.51|2626.81|24
1646590060000|2022-03-06 18:07:40|2635.46|2627.76|2636.1|2628.4|2636.65|2628.95|2635.46|2627.76|27
1646590070000|2022-03-06 18:07:50|2636.07|2628.37|2636.43|2628.73|2636.43|2628.73|2636.07|2628.37|21
1646590080000|2022-03-06 18:08:00|2636.49|2628.79|2636.32|2628.62|2636.68|2628.98|2636.32|2628.62|24
1646590090000|2022-03-06 18:08:10|2636.33|2628.63|2636.52|2628.82|2636.52|2628.82|2636.31|2628.61|25
1646590100000|2022-03-06 18:08:20|2636.5|2628.8|2636.54|2628.84|2636.55|2628.85|2636.49|2628.79|19
1646590110000|2022-03-06 18:08:30|2636.52|2628.82|2636.9|2629.2|2636.94|2629.24|2636.52|2628.82|16
1646590120000|2022-03-06 18:08:40|2636.85|2629.15|2637.94|2630.24|2637.94|2630.24|2636.75|2629.05|27
1646590130000|2022-03-06 18:08:50|2637.98|2630.28|2639.08|2631.38|2639.09|2631.39|2637.98|2630.28|23
1646590140000|2022-03-06 18:09:00|2639.09|2631.39|2640.01|2632.31|2640.02|2632.32|2639.09|2631.39|24
1646590150000|2022-03-06 18:09:10|2640.02|2632.32|2643.29|2635.59|2643.29|2635.59|2639.98|2632.28|25
1646590160000|2022-03-06 18:09:20|2643.55|2635.85|2642.97|2635.27|2643.96|2636.26|2642.48|2634.78|26
1646590170000|2022-03-06 18:09:30|2643.02|2635.32|2643.12|2635.42|2643.16|2635.46|2642.99|2635.29|23
1646590180000|2022-03-06 18:09:40|2642.99|2635.29|2643.2|2635.5|2643.23|2635.53|2642.99|2635.29|18
1646590190000|2022-03-06 18:09:50|2643.22|2635.52|2642.33|2634.63|2643.22|2635.52|2642.12|2634.42|24
1646590200000|2022-03-06 18:10:00|2642.34|2634.64|2641.9|2634.2|2642.34|2634.64|2641.89|2634.19|25
1646590210000|2022-03-06 18:10:10|2642|2634.3|2639.93|2632.23|2642|2634.3|2639.93|2632.23|26
1646590220000|2022-03-06 18:10:20|2639.91|2632.21|2640.16|2632.46|2640.16|2632.46|2639.14|2631.44|26
1646590230000|2022-03-06 18:10:30|2640.35|2632.65|2640.44|2632.74|2640.45|2632.75|2640.33|2632.63|22
1646590240000|2022-03-06 18:10:40|2640.39|2632.69|2640.35|2632.65|2640.43|2632.73|2640.28|2632.58|21
1646590250000|2022-03-06 18:10:50|2639.55|2631.85|2639.55|2631.85|2639.58|2631.88|2639.52|2631.82|23
1646590260000|2022-03-06 18:11:00|2639.48|2631.78|2639.23|2631.53|2639.49|2631.79|2639.15|2631.45|17
1646590270000|2022-03-06 18:11:10|2639.22|2631.52|2639.3|2631.6|2639.36|2631.66|2639.16|2631.46|15
1646590280000|2022-03-06 18:11:20|2639.27|2631.57|2639.44|2631.74|2639.48|2631.78|2639.26|2631.56|19
1646590290000|2022-03-06 18:11:30|2639.46|2631.76|2640.42|2632.72|2640.48|2632.78|2639.46|2631.76|16
1646590300000|2022-03-06 18:11:40|2640.64|2632.94|2640.79|2633.09|2641.32|2633.62|2640.64|2632.94|22
1646590310000|2022-03-06 18:11:50|2640.75|2633.05|2641.19|2633.49|2641.19|2633.49|2640.71|2633.01|24
1646590320000|2022-03-06 18:12:00|2641.34|2633.64|2641.05|2633.35|2641.34|2633.64|2640.76|2633.06|23
1646590330000|2022-03-06 18:12:10|2641.08|2633.38|2641.25|2633.55|2641.33|2633.63|2640.95|2633.25|24
1646590340000|2022-03-06 18:12:20|2641.28|2633.58|2640.84|2633.14|2641.32|2633.62|2640.84|2633.14|24
1646590350000|2022-03-06 18:12:30|2640.83|2633.13|2640.74|2633.04|2640.86|2633.16|2640.74|2633.04|10
1646590360000|2022-03-06 18:12:40|2640.75|2633.05|2640.82|2633.12|2640.84|2633.14|2640.6|2632.9|16
1646590370000|2022-03-06 18:12:50|2640.79|2633.09|2640.84|2633.14|2641.02|2633.32|2640.78|2633.08|18
1646590380000|2022-03-06 18:13:00|2641.04|2633.34|2641.13|2633.43|2641.13|2633.43|2640.95|2633.25|18
1646590390000|2022-03-06 18:13:10|2641.27|2633.57|2641.33|2633.63|2641.38|2633.68|2641.25|2633.55|19
1646590400000|2022-03-06 18:13:20|2641.35|2633.65|2641|2633.3|2641.5|2633.8|2640.78|2633.08|24
1646590410000|2022-03-06 18:13:30|2640.99|2633.29|2639.34|2631.64|2641.04|2633.34|2639.34|2631.64|25
1646590420000|2022-03-06 18:13:40|2639.39|2631.69|2639.5|2631.8|2639.5|2631.8|2638.69|2630.99|25
1646590430000|2022-03-06 18:13:50|2639.51|2631.81|2639.4|2631.7|2640|2632.3|2639.36|2631.66|26
1646590440000|2022-03-06 18:14:00|2639.37|2631.67|2639.71|2632.01|2639.76|2632.06|2639.17|2631.47|25
1646590450000|2022-03-06 18:14:10|2639.67|2631.97|2639.79|2632.09|2639.79|2632.09|2639.6|2631.9|18
1646590460000|2022-03-06 18:14:20|2639.8|2632.1|2640|2632.3|2640.03|2632.33|2639.79|2632.09|16
1646590470000|2022-03-06 18:14:30|2640.01|2632.31|2639.42|2631.72|2640.13|2632.43|2639.42|2631.72|19
1646590480000|2022-03-06 18:14:40|2639.44|2631.74|2639.52|2631.82|2639.53|2631.83|2639.44|2631.74|22
1646590490000|2022-03-06 18:14:50|2639.51|2631.81|2640|2632.3|2640.23|2632.53|2639.48|2631.78|21
1646590500000|2022-03-06 18:15:00|2640|2632.3|2640.11|2632.41|2640.13|2632.43|2639.42|2631.72|33
1646590510000|2022-03-06 18:15:10|2640.1|2632.4|2639.75|2632.05|2640.33|2632.63|2639.29|2631.59|32
1646590520000|2022-03-06 18:15:20|2639.2|2631.5|2639.56|2631.86|2639.94|2632.24|2639.2|2631.5|5
1646590530000|2022-03-06 18:15:30|2639.9|2632.2|2639.46|2631.76|2640.06|2632.36|2639.42|2631.72|36
1646590540000|2022-03-06 18:15:40|2639.47|2631.77|2639.9|2632.2|2639.9|2632.2|2639.47|2631.77|9
1646590550000|2022-03-06 18:15:50|2639.91|2632.21|2639.6|2631.9|2640|2632.3|2639.47|2631.77|16
1646590560000|2022-03-06 18:16:00|2639.62|2631.92|2638.82|2631.12|2639.62|2631.92|2638.8|2631.1|18
1646590570000|2022-03-06 18:16:10|2638.93|2631.23|2638.61|2630.91|2639.41|2631.71|2638.61|2630.91|32
1646590580000|2022-03-06 18:16:20|2638.62|2630.92|2638.43|2630.73|2638.96|2631.26|2638.32|2630.62|33
1646590590000|2022-03-06 18:16:30|2638.46|2630.76|2638.84|2631.14|2638.92|2631.22|2638.17|2630.47|28
1646590600000|2022-03-06 18:16:40|2638.94|2631.24|2638.77|2631.07|2638.99|2631.29|2638.76|2631.06|24
1646590610000|2022-03-06 18:16:50|2638.57|2630.87|2638.3|2630.6|2638.97|2631.27|2638.25|2630.55|28
1646590620000|2022-03-06 18:17:00|2638.26|2630.56|2638.49|2630.79|2638.58|2630.88|2637.94|2630.24|17
1646590630000|2022-03-06 18:17:10|2638.04|2630.34|2637.97|2630.27|2639.05|2631.35|2637.95|2630.25|31
1646590640000|2022-03-06 18:17:20|2638.52|2630.82|2638.31|2630.61|2638.54|2630.84|2637.88|2630.18|29
1646590650000|2022-03-06 18:17:30|2638.34|2630.64|2637.75|2630.05|2638.64|2630.94|2637.74|2630.04|36
1646590660000|2022-03-06 18:17:40|2637.65|2629.95|2637.7|2630|2638.05|2630.35|2637.56|2629.86|27
1646590670000|2022-03-06 18:17:50|2637.98|2630.28|2639.46|2631.76|2639.64|2631.94|2637.7|2630|39
1646590680000|2022-03-06 18:18:00|2639.49|2631.79|2639.22|2631.52|2639.51|2631.81|2638.5|2630.8|38
1646590690000|2022-03-06 18:18:10|2639.15|2631.45|2639.1|2631.4|2639.21|2631.51|2638.8|2631.1|24
1646590700000|2022-03-06 18:18:20|2638.84|2631.14|2638.83|2631.13|2638.85|2631.15|2638.81|2631.11|9
1646590710000|2022-03-06 18:18:30|2639.07|2631.37|2640.38|2632.68|2640.38|2632.68|2638.82|2631.12|20
1646590720000|2022-03-06 18:18:40|2640.52|2632.82|2640.83|2633.13|2641.36|2633.66|2640.38|2632.68|32
1646590730000|2022-03-06 18:18:50|2640.84|2633.14|2640.9|2633.2|2641.52|2633.82|2640.6|2632.9|23
1646590740000|2022-03-06 18:19:00|2641.16|2633.46|2642.47|2634.77|2642.47|2634.77|2640.69|2632.99|33
1646590750000|2022-03-06 18:19:10|2642.35|2634.65|2641.85|2634.15|2642.35|2634.65|2641.46|2633.76|37
1646590760000|2022-03-06 18:19:20|2641.75|2634.05|2641.69|2633.99|2642.08|2634.38|2641.3|2633.6|39
1646590770000|2022-03-06 18:19:30|2641.31|2633.61|2641.9|2634.2|2641.96|2634.26|2641.31|2633.61|28
1646590780000|2022-03-06 18:19:40|2641.91|2634.21|2641.89|2634.19|2642.04|2634.34|2641.62|2633.92|23
1646590790000|2022-03-06 18:19:50|2641.88|2634.18|2641.95|2634.25|2641.99|2634.29|2641.56|2633.86|22
1646590800000|2022-03-06 18:20:00|2641.75|2634.05|2641.21|2633.51|2642.41|2634.71|2641.14|2633.44|29
1646590810000|2022-03-06 18:20:10|2641.3|2633.6|2641.4|2633.7|2641.78|2634.08|2641.3|2633.6|27
1646590820000|2022-03-06 18:20:20|2641.63|2633.93|2641.06|2633.36|2641.63|2633.93|2641|2633.3|22
1646590830000|2022-03-06 18:20:30|2641.05|2633.35|2639.77|2632.07|2641.05|2633.35|2639.77|2632.07|35
1646590840000|2022-03-06 18:20:40|2639.78|2632.08|2639.84|2632.14|2639.97|2632.27|2639.67|2631.97|26
1646590850000|2022-03-06 18:20:50|2639.85|2632.15|2639.29|2631.59|2639.92|2632.22|2639.06|2631.36|33
1646590860000|2022-03-06 18:21:00|2639.17|2631.47|2638.88|2631.18|2639.17|2631.47|2638.78|2631.08|29
1646590870000|2022-03-06 18:21:10|2638.9|2631.2|2639.35|2631.65|2639.84|2632.14|2638.89|2631.19|32
1646590880000|2022-03-06 18:21:20|2639.52|2631.82|2640.28|2632.58|2640.28|2632.58|2639.52|2631.82|35
1646590890000|2022-03-06 18:21:30|2640.3|2632.6|2640.11|2632.41|2640.3|2632.6|2639.99|2632.29|20
1646590900000|2022-03-06 18:21:40|2640.22|2632.52|2640.31|2632.61|2640.33|2632.63|2640.17|2632.47|23
1646590910000|2022-03-06 18:21:50|2640.3|2632.6|2640.22|2632.52|2640.31|2632.61|2640.2|2632.5|20
1646590920000|2022-03-06 18:22:00|2640.21|2632.51|2639.38|2631.68|2640.21|2632.51|2639.38|2631.68|33
1646590930000|2022-03-06 18:22:10|2639.21|2631.51|2638.86|2631.16|2639.21|2631.51|2637.98|2630.28|36
1646590940000|2022-03-06 18:22:20|2638.79|2631.09|2640.06|2632.36|2640.06|2632.36|2638.77|2631.07|33
1646590950000|2022-03-06 18:22:30|2640.39|2632.69|2640.81|2633.11|2641.41|2633.71|2640.39|2632.69|38
1646590960000|2022-03-06 18:22:40|2640.77|2633.07|2640.66|2632.96|2640.86|2633.16|2640|2632.3|27
1646590970000|2022-03-06 18:22:50|2640.77|2633.07|2640.21|2632.51|2640.78|2633.08|2639.9|2632.2|33
1646590980000|2022-03-06 18:23:00|2640.12|2632.42|2638.78|2631.08|2640.38|2632.68|2638.78|2631.08|37
1646590990000|2022-03-06 18:23:10|2638.8|2631.1|2638.77|2631.07|2638.94|2631.24|2638.68|2630.98|29
1646591000000|2022-03-06 18:23:20|2638.78|2631.08|2639.88|2632.18|2639.89|2632.19|2638.78|2631.08|28
1646591010000|2022-03-06 18:23:30|2639.86|2632.16|2639.43|2631.73|2640.07|2632.37|2638.77|2631.07|33
1646591020000|2022-03-06 18:23:40|2639.53|2631.83|2640.26|2632.56|2640.26|2632.56|2639.53|2631.83|24
1646591030000|2022-03-06 18:23:50|2640.37|2632.67|2639.96|2632.26|2640.37|2632.67|2639.83|2632.13|27
1646591040000|2022-03-06 18:24:00|2639.91|2632.21|2640.04|2632.34|2640.04|2632.34|2639.74|2632.04|31
1646591050000|2022-03-06 18:24:10|2640.01|2632.31|2640.51|2632.81|2640.57|2632.87|2639.86|2632.16|29
1646591060000|2022-03-06 18:24:20|2640.46|2632.76|2640.31|2632.61|2640.46|2632.76|2640.25|2632.55|23
1646591070000|2022-03-06 18:24:30|2640.3|2632.6|2640.16|2632.46|2640.35|2632.65|2639.86|2632.16|25
1646591080000|2022-03-06 18:24:40|2639.86|2632.16|2640.25|2632.55|2640.45|2632.75|2639.86|2632.16|27
1646591090000|2022-03-06 18:24:50|2640.51|2632.81|2639.97|2632.27|2640.61|2632.91|2639.97|2632.27|34
1646591100000|2022-03-06 18:25:00|2640.2|2632.5|2639.49|2631.79|2640.21|2632.51|2639.49|2631.79|27
1646591110000|2022-03-06 18:25:10|2639.51|2631.81|2640.01|2632.31|2640.2|2632.5|2639.39|2631.69|35
1646591120000|2022-03-06 18:25:20|2639.92|2632.22|2639.91|2632.21|2639.96|2632.26|2639.55|2631.85|31
1646591130000|2022-03-06 18:25:30|2639.79|2632.09|2639.74|2632.04|2640.02|2632.32|2639.71|2632.01|33
1646591140000|2022-03-06 18:25:40|2639.64|2631.94|2639.71|2632.01|2639.75|2632.05|2639.43|2631.73|19
1646591150000|2022-03-06 18:25:50|2639.73|2632.03|2640.2|2632.5|2640.21|2632.51|2639.73|2632.03|22
1646591160000|2022-03-06 18:26:00|2640.21|2632.51|2640.38|2632.68|2640.55|2632.85|2640.03|2632.33|30
1646591170000|2022-03-06 18:26:10|2640.37|2632.67|2639.52|2631.82|2640.37|2632.67|2639.52|2631.82|24
1646591180000|2022-03-06 18:26:20|2639.28|2631.58|2639.85|2632.15|2639.85|2632.15|2639.27|2631.57|16
1646591190000|2022-03-06 18:26:30|2639.84|2632.14|2640.12|2632.42|2640.33|2632.63|2639.81|2632.11|29
1646591200000|2022-03-06 18:26:40|2640.15|2632.45|2641|2633.3|2641.11|2633.41|2639.41|2631.71|33
1646591210000|2022-03-06 18:26:50|2640.96|2633.26|2640.84|2633.14|2640.99|2633.29|2639.99|2632.29|33
1646591220000|2022-03-06 18:27:00|2640.78|2633.08|2639.87|2632.17|2640.78|2633.08|2639.87|2632.17|33
1646591230000|2022-03-06 18:27:10|2639.97|2632.27|2639.82|2632.12|2640.43|2632.73|2639.82|2632.12|37
1646591240000|2022-03-06 18:27:20|2639.9|2632.2|2639.71|2632.01|2640.05|2632.35|2639.63|2631.93|33
1646591250000|2022-03-06 18:27:30|2639.72|2632.02|2640.19|2632.49|2640.19|2632.49|2639.61|2631.91|31
1646591260000|2022-03-06 18:27:40|2640.24|2632.54|2640.24|2632.54|2640.67|2632.97|2640.2|2632.5|34
1646591270000|2022-03-06 18:27:50|2640.37|2632.67|2640.42|2632.72|2640.59|2632.89|2640.29|2632.59|21
1646591280000|2022-03-06 18:28:00|2640.41|2632.71|2640.4|2632.7|2640.51|2632.81|2640.19|2632.49|26
1646591290000|2022-03-06 18:28:10|2640.35|2632.65|2640.36|2632.66|2640.48|2632.78|2640.31|2632.61|21
1646591300000|2022-03-06 18:28:20|2640.37|2632.67|2640.44|2632.74|2640.54|2632.84|2640.23|2632.53|24
1646591310000|2022-03-06 18:28:30|2640.37|2632.67|2640.46|2632.76|2640.62|2632.92|2639.91|2632.21|33
1646591320000|2022-03-06 18:28:40|2639.75|2632.05|2639.17|2631.47|2640.06|2632.36|2639.13|2631.43|26
1646591330000|2022-03-06 18:28:50|2639.18|2631.48|2637.69|2629.99|2639.4|2631.7|2637.31|2629.61|35
1646591340000|2022-03-06 18:29:00|2637.87|2630.17|2640.15|2632.45|2640.21|2632.51|2637.87|2630.17|35
1646591350000|2022-03-06 18:29:10|2640.14|2632.44|2640.12|2632.42|2640.17|2632.47|2639.85|2632.15|24
1646591360000|2022-03-06 18:29:20|2640.02|2632.32|2639.91|2632.21|2640.16|2632.46|2639.87|2632.17|22
1646591370000|2022-03-06 18:29:30|2639.98|2632.28|2640.93|2633.23|2640.96|2633.26|2639.88|2632.18|29
1646591380000|2022-03-06 18:29:40|2640.94|2633.24|2641.92|2634.22|2641.92|2634.22|2640.83|2633.13|26
1646591390000|2022-03-06 18:29:50|2641.81|2634.11|2641.38|2633.68|2641.81|2634.11|2641.23|2633.53|35
1646591400000|2022-03-06 18:30:00|2641.44|2633.74|2640.59|2632.89|2641.44|2633.74|2640.54|2632.84|24
1646591410000|2022-03-06 18:30:10|2640.62|2632.92|2639.97|2632.27|2640.68|2632.98|2639.97|2632.27|19
1646591420000|2022-03-06 18:30:20|2639.94|2632.24|2639.99|2632.29|2639.99|2632.29|2638.76|2631.06|26
1646591430000|2022-03-06 18:30:30|2639.95|2632.25|2640.54|2632.84|2640.54|2632.84|2639.76|2632.06|22
1646591440000|2022-03-06 18:30:40|2640.43|2632.73|2640.47|2632.77|2640.47|2632.77|2640.3|2632.6|22
1646591450000|2022-03-06 18:30:50|2640.56|2632.86|2640.43|2632.73|2640.58|2632.88|2640.43|2632.73|12
1646591460000|2022-03-06 18:31:00|2640.46|2632.76|2640.38|2632.68|2640.64|2632.94|2640.3|2632.6|18
1646591470000|2022-03-06 18:31:10|2640.41|2632.71|2640.38|2632.68|2640.43|2632.73|2640.29|2632.59|16
1646591480000|2022-03-06 18:31:20|2640.34|2632.64|2640.37|2632.67|2640.45|2632.75|2640.15|2632.45|22
1646591490000|2022-03-06 18:31:30|2640.41|2632.71|2640.32|2632.62|2640.47|2632.77|2640.29|2632.59|14
1646591500000|2022-03-06 18:31:40|2640.3|2632.6|2640.38|2632.68|2640.41|2632.71|2640.29|2632.59|20
1646591510000|2022-03-06 18:31:50|2640.39|2632.69|2639.38|2631.68|2640.4|2632.7|2639.12|2631.42|23
1646591520000|2022-03-06 18:32:00|2639.32|2631.62|2640.36|2632.66|2640.36|2632.66|2639.09|2631.39|22
1646591530000|2022-03-06 18:32:10|2640.29|2632.59|2640.24|2632.54|2640.29|2632.59|2640.24|2632.54|6
1646591540000|2022-03-06 18:32:20|2640.22|2632.52|2640.4|2632.7|2640.41|2632.71|2640.22|2632.52|13
1646591550000|2022-03-06 18:32:30|2640.39|2632.69|2640.15|2632.45|2640.4|2632.7|2640.12|2632.42|19
1646591560000|2022-03-06 18:32:40|2640.14|2632.44|2639.98|2632.28|2640.14|2632.44|2639.76|2632.06|22
1646591570000|2022-03-06 18:32:50|2640.14|2632.44|2640.49|2632.79|2640.59|2632.89|2640.14|2632.44|19
1646591580000|2022-03-06 18:33:00|2640.5|2632.8|2640.9|2633.2|2641.72|2634.02|2640.5|2632.8|24
1646591590000|2022-03-06 18:33:10|2640.86|2633.16|2640.62|2632.92|2640.88|2633.18|2640.49|2632.79|24
1646591600000|2022-03-06 18:33:20|2640.61|2632.91|2640.55|2632.85|2640.64|2632.94|2640.44|2632.74|22
1646591610000|2022-03-06 18:33:30|2640.47|2632.77|2640.02|2632.32|2640.47|2632.77|2639.99|2632.29|24
1646591620000|2022-03-06 18:33:40|2640.03|2632.33|2639.84|2632.14|2640.7|2633|2639.82|2632.12|18
1646591630000|2022-03-06 18:33:50|2639.83|2632.13|2640.39|2632.69|2640.39|2632.69|2639.83|2632.13|20
1646591640000|2022-03-06 18:34:00|2640.42|2632.72|2640.16|2632.46|2640.42|2632.72|2640.16|2632.46|16
1646591650000|2022-03-06 18:34:10|2640.22|2632.52|2640.2|2632.5|2640.51|2632.81|2640.2|2632.5|19
1646591660000|2022-03-06 18:34:20|2640.12|2632.42|2639.44|2631.74|2640.13|2632.43|2639.32|2631.62|20
1646591670000|2022-03-06 18:34:30|2639.42|2631.72|2639.52|2631.82|2639.7|2632|2639.42|2631.72|21
1646591680000|2022-03-06 18:34:40|2639.49|2631.79|2638.19|2630.49|2639.49|2631.79|2638.08|2630.38|27
1646591690000|2022-03-06 18:34:50|2638.22|2630.52|2637.79|2630.09|2638.31|2630.61|2637.66|2629.96|28
1646591700000|2022-03-06 18:35:00|2637.83|2630.13|2638.07|2630.37|2638.62|2630.92|2637.77|2630.07|24
1646591710000|2022-03-06 18:35:10|2637.94|2630.24|2635.24|2627.54|2637.95|2630.25|2635.24|2627.54|28
1646591720000|2022-03-06 18:35:20|2635.17|2627.47|2635.34|2627.64|2635.45|2627.75|2634.2|2626.5|23
1646591730000|2022-03-06 18:35:30|2635.37|2627.67|2634.91|2627.21|2635.37|2627.67|2634.8|2627.1|23
1646591740000|2022-03-06 18:35:40|2634.94|2627.24|2635.37|2627.67|2635.5|2627.8|2634.89|2627.19|19
1646591750000|2022-03-06 18:35:50|2635.36|2627.66|2634.92|2627.22|2635.38|2627.68|2634.92|2627.22|17
1646591760000|2022-03-06 18:36:00|2634.95|2627.25|2634.44|2626.74|2634.95|2627.25|2634.28|2626.58|24
1646591770000|2022-03-06 18:36:10|2634.46|2626.76|2634.65|2626.95|2634.88|2627.18|2634.43|2626.73|20
1646591780000|2022-03-06 18:36:20|2634.59|2626.89|2636.13|2628.43|2636.22|2628.52|2634.58|2626.88|23
1646591790000|2022-03-06 18:36:30|2635.94|2628.24|2635.9|2628.2|2635.94|2628.24|2635.4|2627.7|20
1646591800000|2022-03-06 18:36:40|2635.93|2628.23|2638.73|2631.03|2638.74|2631.04|2635.93|2628.23|27
1646591810000|2022-03-06 18:36:50|2639.07|2631.37|2639.43|2631.73|2639.61|2631.91|2639.02|2631.32|24
1646591820000|2022-03-06 18:37:00|2639.42|2631.72|2640.03|2632.33|2640.03|2632.33|2639.08|2631.38|24
1646591830000|2022-03-06 18:37:10|2639.98|2632.28|2639.01|2631.31|2640.03|2632.33|2638.97|2631.27|22
1646591840000|2022-03-06 18:37:20|2639.05|2631.35|2639.17|2631.47|2639.36|2631.66|2639.05|2631.35|26
1646591850000|2022-03-06 18:37:30|2639.34|2631.64|2640.38|2632.68|2640.38|2632.68|2639.34|2631.64|26
1646591860000|2022-03-06 18:37:40|2640.36|2632.66|2640.27|2632.57|2640.36|2632.66|2640.21|2632.51|21
1646591870000|2022-03-06 18:37:50|2640.24|2632.54|2640.31|2632.61|2640.63|2632.93|2640.03|2632.33|22
1646591880000|2022-03-06 18:38:00|2640.36|2632.66|2641.18|2633.48|2641.18|2633.48|2640.36|2632.66|24
1646591890000|2022-03-06 18:38:10|2641.21|2633.51|2639.89|2632.19|2641.21|2633.51|2639.89|2632.19|24
1646591900000|2022-03-06 18:38:20|2639.84|2632.14|2640.12|2632.42|2640.29|2632.59|2639.84|2632.14|26
1646591910000|2022-03-06 18:38:30|2640.08|2632.38|2639.82|2632.12|2640.09|2632.39|2639.81|2632.11|16
1646591920000|2022-03-06 18:38:40|2639.84|2632.14|2638.4|2630.7|2639.85|2632.15|2638.4|2630.7|19
1646591930000|2022-03-06 18:38:50|2638.34|2630.64|2636.84|2629.14|2638.34|2630.64|2636.81|2629.11|23
1646591940000|2022-03-06 18:39:00|2636.85|2629.15|2636.28|2628.58|2637.31|2629.61|2636.28|2628.58|24
1646591950000|2022-03-06 18:39:10|2636.17|2628.47|2634.68|2626.98|2636.19|2628.49|2634.64|2626.94|20
1646591960000|2022-03-06 18:39:20|2634.65|2626.95|2633.77|2626.07|2634.8|2627.1|2633.76|2626.06|28
1646591970000|2022-03-06 18:39:30|2633.76|2626.06|2634.08|2626.38|2634.44|2626.74|2633.76|2626.06|23
1646591980000|2022-03-06 18:39:40|2634.09|2626.39|2634.22|2626.52|2634.35|2626.65|2634.08|2626.38|17
1646591990000|2022-03-06 18:39:50|2634.2|2626.5|2634.36|2626.66|2634.4|2626.7|2634.16|2626.46|23
1646592000000|2022-03-06 18:40:00|2634.37|2626.67|2630.84|2623.14|2634.38|2626.68|2630.84|2623.14|24
1646592010000|2022-03-06 18:40:10|2630.08|2622.38|2629.13|2621.43|2631.37|2623.67|2628.87|2621.17|28
1646592020000|2022-03-06 18:40:20|2629.17|2621.47|2628.49|2620.79|2630.44|2622.74|2628.49|2620.79|28
1646592030000|2022-03-06 18:40:30|2628.45|2620.75|2630.01|2622.31|2630.07|2622.37|2628.37|2620.67|27
1646592040000|2022-03-06 18:40:40|2630.13|2622.43|2631.06|2623.36|2631.68|2623.98|2630.13|2622.43|26
1646592050000|2022-03-06 18:40:50|2630.87|2623.17|2630.91|2623.21|2631.18|2623.48|2630.65|2622.95|24
1646592060000|2022-03-06 18:41:00|2630.86|2623.16|2629.3|2621.6|2630.98|2623.28|2629.25|2621.55|25
1646592070000|2022-03-06 18:41:10|2629.28|2621.58|2630.67|2622.97|2630.67|2622.97|2629.03|2621.33|25
1646592080000|2022-03-06 18:41:20|2630.72|2623.02|2630.36|2622.66|2630.9|2623.2|2630.36|2622.66|25
1646592090000|2022-03-06 18:41:30|2630.37|2622.67|2629.52|2621.82|2630.51|2622.81|2629.52|2621.82|23
1646592100000|2022-03-06 18:41:40|2629.5|2621.8|2630.75|2623.05|2630.77|2623.07|2629.34|2621.64|22
1646592110000|2022-03-06 18:41:50|2630.68|2622.98|2630.47|2622.77|2630.68|2622.98|2630.37|2622.67|21
1646592120000|2022-03-06 18:42:00|2630.63|2622.93|2630.86|2623.16|2631.89|2624.19|2630.63|2622.93|28
1646592130000|2022-03-06 18:42:10|2630.79|2623.09|2630.6|2622.9|2630.91|2623.21|2630.6|2622.9|24
1646592140000|2022-03-06 18:42:20|2630.32|2622.62|2631.7|2624|2631.79|2624.09|2629.99|2622.29|25
1646592150000|2022-03-06 18:42:30|2631.69|2623.99|2630.79|2623.09|2631.69|2623.99|2630.79|2623.09|26
1646592160000|2022-03-06 18:42:40|2630.85|2623.15|2631.51|2623.81|2631.94|2624.24|2630.8|2623.1|25
1646592170000|2022-03-06 18:42:50|2631.48|2623.78|2631.69|2623.99|2631.77|2624.07|2631.48|2623.78|23
1646592180000|2022-03-06 18:43:00|2631.72|2624.02|2631.88|2624.18|2631.96|2624.26|2631.68|2623.98|24
1646592190000|2022-03-06 18:43:10|2631.86|2624.16|2631.1|2623.4|2631.87|2624.17|2631.09|2623.39|20
1646592200000|2022-03-06 18:43:20|2631.08|2623.38|2630.58|2622.88|2631.1|2623.4|2630.27|2622.57|22
1646592210000|2022-03-06 18:43:30|2630.6|2622.9|2631.49|2623.79|2631.83|2624.13|2630.6|2622.9|28
1646592220000|2022-03-06 18:43:40|2631.34|2623.64|2630.33|2622.63|2631.34|2623.64|2630.33|2622.63|24
1646592230000|2022-03-06 18:43:50|2630.35|2622.65|2629.55|2621.85|2630.37|2622.67|2629.52|2621.82|24
1646592240000|2022-03-06 18:44:00|2629.57|2621.87|2629.44|2621.74|2630.12|2622.42|2629.44|2621.74|24
1646592250000|2022-03-06 18:44:10|2629.49|2621.79|2629.42|2621.72|2629.59|2621.89|2628.75|2621.05|24
1646592260000|2022-03-06 18:44:20|2629.41|2621.71|2628.09|2620.39|2629.41|2621.71|2627.97|2620.27|27
1646592270000|2022-03-06 18:44:30|2627.96|2620.26|2628.01|2620.31|2628.09|2620.39|2627.56|2619.86|24
1646592280000|2022-03-06 18:44:40|2628|2620.3|2628.58|2620.88|2628.77|2621.07|2628|2620.3|26
1646592290000|2022-03-06 18:44:50|2628.6|2620.9|2628.21|2620.51|2628.63|2620.93|2628.13|2620.43|24
1646592300000|2022-03-06 18:45:00|2628.19|2620.49|2627.34|2619.64|2628.24|2620.54|2627.34|2619.64|25
1646592310000|2022-03-06 18:45:10|2627.33|2619.63|2627.95|2620.25|2628.02|2620.32|2627.29|2619.59|25
1646592320000|2022-03-06 18:45:20|2627.98|2620.28|2627.69|2619.99|2628.03|2620.33|2627.65|2619.95|22
1646592330000|2022-03-06 18:45:30|2627.71|2620.01|2628.1|2620.4|2628.1|2620.4|2627.26|2619.56|24
1646592340000|2022-03-06 18:45:40|2628.02|2620.32|2627.87|2620.17|2628.04|2620.34|2627.79|2620.09|24
1646592350000|2022-03-06 18:45:50|2627.89|2620.19|2628.3|2620.6|2628.73|2621.03|2627.89|2620.19|25
1646592360000|2022-03-06 18:46:00|2628.27|2620.57|2628.47|2620.77|2628.47|2620.77|2628.18|2620.48|21
1646592370000|2022-03-06 18:46:10|2628.38|2620.68|2625.41|2617.71|2628.38|2620.68|2625.21|2617.51|28
1646592380000|2022-03-06 18:46:20|2625.53|2617.83|2625.18|2617.48|2626.38|2618.68|2625.03|2617.33|27
1646592390000|2022-03-06 18:46:30|2625.17|2617.47|2625.7|2618|2626.31|2618.61|2625.17|2617.47|28
1646592400000|2022-03-06 18:46:40|2625.47|2617.77|2624.02|2616.32|2625.56|2617.86|2623.49|2615.79|25
1646592410000|2022-03-06 18:46:50|2624.04|2616.34|2625.83|2618.13|2625.83|2618.13|2623.86|2616.16|26
1646592420000|2022-03-06 18:47:00|2625.99|2618.29|2625.97|2618.27|2626.05|2618.35|2625.29|2617.59|23
1646592430000|2022-03-06 18:47:10|2625.92|2618.22|2625.97|2618.27|2626.03|2618.33|2625.92|2618.22|21
1646592440000|2022-03-06 18:47:20|2625.98|2618.28|2625.9|2618.2|2625.98|2618.28|2625.78|2618.08|19
1646592450000|2022-03-06 18:47:30|2625.89|2618.19|2627.35|2619.65|2627.65|2619.95|2625.89|2618.19|26
1646592460000|2022-03-06 18:47:40|2627.42|2619.72|2628.13|2620.43|2628.14|2620.44|2627.29|2619.59|26
1646592470000|2022-03-06 18:47:50|2628.12|2620.42|2627.93|2620.23|2628.19|2620.49|2627.56|2619.86|17
1646592480000|2022-03-06 18:48:00|2627.89|2620.19|2627.56|2619.86|2628.63|2620.93|2627.56|2619.86|28
1646592490000|2022-03-06 18:48:10|2627.34|2619.64|2625.65|2617.95|2627.34|2619.64|2625.3|2617.6|26
1646592500000|2022-03-06 18:48:20|2625.46|2617.76|2624.58|2616.88|2625.46|2617.76|2624.26|2616.56|26
1646592510000|2022-03-06 18:48:30|2624.72|2617.02|2626.96|2619.26|2626.96|2619.26|2624.71|2617.01|26
1646592520000|2022-03-06 18:48:40|2626.87|2619.17|2626.85|2619.15|2627.04|2619.34|2626.63|2618.93|25
1646592530000|2022-03-06 18:48:50|2626.93|2619.23|2627.04|2619.34|2627.09|2619.39|2626.8|2619.1|19
1646592540000|2022-03-06 18:49:00|2627.08|2619.38|2627.03|2619.33|2627.08|2619.38|2626.43|2618.73|26
1646592550000|2022-03-06 18:49:10|2627.07|2619.37|2625.28|2617.58|2627.12|2619.42|2625.28|2617.58|28
1646592560000|2022-03-06 18:49:20|2625.16|2617.46|2623.93|2616.23|2625.16|2617.46|2623.42|2615.72|29
1646592570000|2022-03-06 18:49:30|2623.87|2616.17|2623.55|2615.85|2623.87|2616.17|2622.94|2615.24|29
1646592580000|2022-03-06 18:49:40|2623.62|2615.92|2623.91|2616.21|2623.91|2616.21|2623.08|2615.38|28
1646592590000|2022-03-06 18:49:50|2623.84|2616.14|2623.75|2616.05|2623.93|2616.23|2623.21|2615.51|27
1646592600000|2022-03-06 18:50:00|2623.73|2616.03|2623.81|2616.11|2623.81|2616.11|2623.27|2615.57|22
1646592610000|2022-03-06 18:50:10|2623.88|2616.18|2626.12|2618.42|2626.12|2618.42|2623.88|2616.18|28
1646592620000|2022-03-06 18:50:20|2626.14|2618.44|2625.28|2617.58|2626.22|2618.52|2624.86|2617.16|27
1646592630000|2022-03-06 18:50:30|2625.25|2617.55|2625.43|2617.73|2625.54|2617.84|2624.81|2617.11|26
1646592640000|2022-03-06 18:50:40|2625.57|2617.87|2625.83|2618.13|2625.96|2618.26|2625.43|2617.73|27
1646592650000|2022-03-06 18:50:50|2625.84|2618.14|2625.17|2617.47|2625.91|2618.21|2625.12|2617.42|22
1646592660000|2022-03-06 18:51:00|2625.12|2617.42|2624.15|2616.45|2625.5|2617.8|2624.15|2616.45|25
1646592670000|2022-03-06 18:51:10|2624.07|2616.37|2625.04|2617.34|2625.04|2617.34|2623.84|2616.14|25
1646592680000|2022-03-06 18:51:20|2624.93|2617.23|2624.98|2617.28|2625.52|2617.82|2624.52|2616.82|26
1646592690000|2022-03-06 18:51:30|2625|2617.3|2624.79|2617.09|2625.07|2617.37|2624.07|2616.37|25
1646592700000|2022-03-06 18:51:40|2625.1|2617.4|2625.46|2617.76|2625.5|2617.8|2625.1|2617.4|21
1646592710000|2022-03-06 18:51:50|2625.44|2617.74|2625.18|2617.48|2625.44|2617.74|2625.18|2617.48|19
1646592720000|2022-03-06 18:52:00|2625.16|2617.46|2626.3|2618.6|2626.3|2618.6|2625.16|2617.46|25
1646592730000|2022-03-06 18:52:10|2626.32|2618.62|2626.94|2619.24|2626.96|2619.26|2625.74|2618.04|27
1646592740000|2022-03-06 18:52:20|2626.96|2619.26|2626.63|2618.93|2627.14|2619.44|2626.21|2618.51|26
1646592750000|2022-03-06 18:52:30|2626.66|2618.96|2626.56|2618.86|2626.66|2618.96|2626.25|2618.55|24
1646592760000|2022-03-06 18:52:40|2626.57|2618.87|2626.44|2618.74|2626.6|2618.9|2626.44|2618.74|11
1646592770000|2022-03-06 18:52:50|2626.48|2618.78|2625.4|2617.7|2626.5|2618.8|2624.8|2617.1|28
1646592780000|2022-03-06 18:53:00|2625.36|2617.66|2625.26|2617.56|2625.56|2617.86|2625.26|2617.56|20
1646592790000|2022-03-06 18:53:10|2625.16|2617.46|2624.31|2616.61|2625.17|2617.47|2624.26|2616.56|24
1646592800000|2022-03-06 18:53:20|2624.08|2616.38|2623.04|2615.34|2624.79|2617.09|2622.87|2615.17|27
1646592810000|2022-03-06 18:53:30|2623.02|2615.32|2623.33|2615.63|2623.54|2615.84|2623.02|2615.32|23
1646592820000|2022-03-06 18:53:40|2623.36|2615.66|2624.51|2616.81|2624.53|2616.83|2623.33|2615.63|18
1646592830000|2022-03-06 18:53:50|2624.53|2616.83|2624.45|2616.75|2625.12|2617.42|2624.45|2616.75|24
1646592840000|2022-03-06 18:54:00|2624.49|2616.79|2625.1|2617.4|2625.16|2617.46|2624.39|2616.69|27
1646592850000|2022-03-06 18:54:10|2625.08|2617.38|2625.03|2617.33|2625.26|2617.56|2624.43|2616.73|26
1646592860000|2022-03-06 18:54:20|2625.05|2617.35|2624.73|2617.03|2625.05|2617.35|2624.48|2616.78|24
1646592870000|2022-03-06 18:54:30|2624.74|2617.04|2623.75|2616.05|2624.89|2617.19|2623.75|2616.05|21
1646592880000|2022-03-06 18:54:40|2623.44|2615.74|2623.25|2615.55|2623.45|2615.75|2623.08|2615.38|24
1646592890000|2022-03-06 18:54:50|2623.26|2615.56|2624.34|2616.64|2624.64|2616.94|2623.22|2615.52|23
1646592900000|2022-03-06 18:55:00|2624.2|2616.5|2624.61|2616.91|2624.75|2617.05|2624.17|2616.47|23
1646592910000|2022-03-06 18:55:10|2624.6|2616.9|2625.01|2617.31|2625.03|2617.33|2624.27|2616.57|27
1646592920000|2022-03-06 18:55:20|2625.02|2617.32|2625.63|2617.93|2625.83|2618.13|2624.97|2617.27|25
1646592930000|2022-03-06 18:55:30|2625.81|2618.11|2627.54|2619.84|2627.55|2619.85|2625.56|2617.86|27
1646592940000|2022-03-06 18:55:40|2627.5|2619.8|2626.69|2618.99|2627.52|2619.82|2626.29|2618.59|27
1646592950000|2022-03-06 18:55:50|2626.71|2619.01|2625.42|2617.72|2626.71|2619.01|2625.42|2617.72|26
1646592960000|2022-03-06 18:56:00|2625.51|2617.81|2626.23|2618.53|2626.43|2618.73|2625.51|2617.81|26
1646592970000|2022-03-06 18:56:10|2626.1|2618.4|2626.71|2619.01|2627.09|2619.39|2626.1|2618.4|27
1646592980000|2022-03-06 18:56:20|2626.8|2619.1|2626.97|2619.27|2627.09|2619.39|2626.55|2618.85|26
1646592990000|2022-03-06 18:56:30|2626.94|2619.24|2627.07|2619.37|2627.24|2619.54|2626.94|2619.24|24
1646593000000|2022-03-06 18:56:40|2627.01|2619.31|2626.68|2618.98|2627.1|2619.4|2626.68|2618.98|22
1646593010000|2022-03-06 18:56:50|2626.63|2618.93|2627.19|2619.49|2627.4|2619.7|2626.59|2618.89|26
1646593020000|2022-03-06 18:57:00|2627.09|2619.39|2627.26|2619.56|2627.26|2619.56|2626.93|2619.23|20
1646593030000|2022-03-06 18:57:10|2627.25|2619.55|2627.12|2619.42|2627.25|2619.55|2626.87|2619.17|22
1646593040000|2022-03-06 18:57:20|2627.09|2619.39|2626.99|2619.29|2627.35|2619.65|2626.99|2619.29|19
1646593050000|2022-03-06 18:57:30|2627.02|2619.32|2626.01|2618.31|2627.03|2619.33|2625.75|2618.05|25
1646593060000|2022-03-06 18:57:40|2626.02|2618.32|2625.72|2618.02|2626.1|2618.4|2625.54|2617.84|26
1646593070000|2022-03-06 18:57:50|2625.61|2617.91|2625.58|2617.88|2625.65|2617.95|2625.56|2617.86|17
1646593080000|2022-03-06 18:58:00|2625.56|2617.86|2626.54|2618.84|2626.64|2618.94|2625.56|2617.86|17
1646593090000|2022-03-06 18:58:10|2626.56|2618.86|2627.1|2619.4|2627.19|2619.49|2626.41|2618.71|23
1646593100000|2022-03-06 18:58:20|2626.92|2619.22|2626.78|2619.08|2626.92|2619.22|2626.5|2618.8|25
1646593110000|2022-03-06 18:58:30|2626.68|2618.98|2626.83|2619.13|2626.87|2619.17|2626.55|2618.85|25
1646593120000|2022-03-06 18:58:40|2626.77|2619.07|2626.85|2619.15|2626.85|2619.15|2626.2|2618.5|24
1646593130000|2022-03-06 18:58:50|2626.86|2619.16|2627.19|2619.49|2627.54|2619.84|2626.81|2619.11|25
1646593140000|2022-03-06 18:59:00|2627.12|2619.42|2627.43|2619.73|2627.54|2619.84|2626.97|2619.27|23
1646593150000|2022-03-06 18:59:10|2627.38|2619.68|2627.87|2620.17|2627.9|2620.2|2627.37|2619.67|20
1646593160000|2022-03-06 18:59:20|2627.88|2620.18|2627.78|2620.08|2627.88|2620.18|2627.71|2620.01|22
1646593170000|2022-03-06 18:59:30|2627.82|2620.12|2627.79|2620.09|2627.82|2620.12|2627.57|2619.87|22
1646593180000|2022-03-06 18:59:40|2627.8|2620.1|2627.7|2620|2627.87|2620.17|2627.67|2619.97|24
1646593190000|2022-03-06 18:59:50|2627.69|2619.99|2627.79|2620.09|2627.79|2620.09|2627.54|2619.84|19
1646593200000|2022-03-06 19:00:00|2627.78|2620.08|2628.26|2620.56|2628.32|2620.62|2627.78|2620.08|16
1646593210000|2022-03-06 19:00:10|2628.34|2620.64|2628.08|2620.38|2628.39|2620.69|2627.99|2620.29|20
1646593220000|2022-03-06 19:00:20|2628.01|2620.31|2628.11|2620.41|2628.14|2620.44|2628.01|2620.31|18
1646593230000|2022-03-06 19:00:30|2628.13|2620.43|2628.12|2620.42|2628.17|2620.47|2628.08|2620.38|18
1646593240000|2022-03-06 19:00:40|2628.11|2620.41|2626.2|2618.5|2628.28|2620.58|2626.2|2618.5|21
1646593250000|2022-03-06 19:00:50|2625.77|2618.07|2625.68|2617.98|2625.77|2618.07|2624.63|2616.93|25
1646593260000|2022-03-06 19:01:00|2625.57|2617.87|2625.47|2617.77|2625.57|2617.87|2624.6|2616.9|27
1646593270000|2022-03-06 19:01:10|2625.53|2617.83|2625.44|2617.74|2625.56|2617.86|2625.41|2617.71|17
1646593280000|2022-03-06 19:01:20|2625.45|2617.75|2624.37|2616.67|2625.49|2617.79|2624.37|2616.67|22
1646593290000|2022-03-06 19:01:30|2624.35|2616.65|2624.54|2616.84|2624.54|2616.84|2623.97|2616.27|27
1646593300000|2022-03-06 19:01:40|2624.52|2616.82|2624.64|2616.94|2625.07|2617.37|2624.52|2616.82|24
1646593310000|2022-03-06 19:01:50|2624.59|2616.89|2625.13|2617.43|2625.13|2617.43|2624.51|2616.81|23
1646593320000|2022-03-06 19:02:00|2625.14|2617.44|2625.06|2617.36|2625.14|2617.44|2624.66|2616.96|26
1646593330000|2022-03-06 19:02:10|2625.11|2617.41|2625.34|2617.64|2625.76|2618.06|2625.11|2617.41|22
1646593340000|2022-03-06 19:02:20|2624.99|2617.29|2624.09|2616.39|2625.01|2617.31|2624.08|2616.38|21
1646593350000|2022-03-06 19:02:30|2624.06|2616.36|2624.05|2616.35|2624.19|2616.49|2624.01|2616.31|23
1646593360000|2022-03-06 19:02:40|2624.03|2616.33|2623.26|2615.56|2624.11|2616.41|2623.26|2615.56|17
1646593370000|2022-03-06 19:02:50|2623.23|2615.53|2622.03|2614.33|2623.29|2615.59|2622|2614.3|21
1646593380000|2022-03-06 19:03:00|2622.08|2614.38|2622.71|2615.01|2622.71|2615.01|2621.98|2614.28|26
1646593390000|2022-03-06 19:03:10|2622.72|2615.02|2623.11|2615.41|2623.23|2615.53|2622.72|2615.02|22
1646593400000|2022-03-06 19:03:20|2623.09|2615.39|2623.33|2615.63|2623.35|2615.65|2623.09|2615.39|19
1646593410000|2022-03-06 19:03:30|2623.65|2615.95|2623.6|2615.9|2623.92|2616.22|2623.59|2615.89|20
1646593420000|2022-03-06 19:03:40|2623.58|2615.88|2624.61|2616.91|2624.61|2616.91|2623.1|2615.4|24
1646593430000|2022-03-06 19:03:50|2624.57|2616.87|2625.04|2617.34|2625.04|2617.34|2624.56|2616.86|22
1646593440000|2022-03-06 19:04:00|2624.99|2617.29|2625.84|2618.14|2625.86|2618.16|2624.99|2617.29|21
1646593450000|2022-03-06 19:04:10|2625.82|2618.12|2627.29|2619.59|2627.74|2620.04|2625.82|2618.12|22
1646593460000|2022-03-06 19:04:20|2627.23|2619.53|2627.51|2619.81|2627.53|2619.83|2627.2|2619.5|20
1646593470000|2022-03-06 19:04:30|2627.5|2619.8|2628.26|2620.56|2628.26|2620.56|2627.5|2619.8|19
1646593480000|2022-03-06 19:04:40|2628.47|2620.77|2629.06|2621.36|2629.06|2621.36|2628.35|2620.65|26
1646593490000|2022-03-06 19:04:50|2629.04|2621.34|2628.8|2621.1|2629.1|2621.4|2628.63|2620.93|23
1646593500000|2022-03-06 19:05:00|2628.85|2621.15|2628.92|2621.22|2629.24|2621.54|2628.79|2621.09|23
1646593510000|2022-03-06 19:05:10|2628.62|2620.92|2628.88|2621.18|2629.52|2621.82|2628.42|2620.72|28
1646593520000|2022-03-06 19:05:20|2628.89|2621.19|2628.04|2620.34|2628.96|2621.26|2627.99|2620.29|25
1646593530000|2022-03-06 19:05:30|2627.98|2620.28|2628.09|2620.39|2628.17|2620.47|2627.67|2619.97|28
1646593540000|2022-03-06 19:05:40|2628.18|2620.48|2628.56|2620.86|2628.62|2620.92|2628.17|2620.47|20
1646593550000|2022-03-06 19:05:50|2628.53|2620.83|2628.66|2620.96|2628.66|2620.96|2628.52|2620.82|13
1646593560000|2022-03-06 19:06:00|2628.67|2620.97|2628.75|2621.05|2628.84|2621.14|2628.67|2620.97|19
1646593570000|2022-03-06 19:06:10|2628.78|2621.08|2627.93|2620.23|2628.78|2621.08|2627.93|2620.23|18
1646593580000|2022-03-06 19:06:20|2627.96|2620.26|2628.43|2620.73|2628.52|2620.82|2627.93|2620.23|21
1646593590000|2022-03-06 19:06:30|2628.42|2620.72|2628.54|2620.84|2628.54|2620.84|2628.42|2620.72|13
1646593600000|2022-03-06 19:06:40|2628.53|2620.83|2628.82|2621.12|2628.82|2621.12|2628.5|2620.8|21
1646593610000|2022-03-06 19:06:50|2628.83|2621.13|2628.8|2621.1|2628.95|2621.25|2628.73|2621.03|19
1646593620000|2022-03-06 19:07:00|2628.81|2621.11|2628.86|2621.16|2628.91|2621.21|2628.81|2621.11|16
1646593630000|2022-03-06 19:07:10|2628.82|2621.12|2629.3|2621.6|2629.33|2621.63|2628.82|2621.12|19
1646593640000|2022-03-06 19:07:20|2629.31|2621.61|2629.23|2621.53|2629.31|2621.61|2629.15|2621.45|16
1646593650000|2022-03-06 19:07:30|2629.25|2621.55|2629.2|2621.5|2629.26|2621.56|2629.19|2621.49|17
1646593660000|2022-03-06 19:07:40|2629.21|2621.51|2628.24|2620.54|2629.27|2621.57|2628|2620.3|21
1646593670000|2022-03-06 19:07:50|2628.26|2620.56|2627.34|2619.64|2628.4|2620.7|2627.3|2619.6|22
1646593680000|2022-03-06 19:08:00|2627.22|2619.52|2627.68|2619.98|2627.68|2619.98|2626.11|2618.41|28
1646593690000|2022-03-06 19:08:10|2627.79|2620.09|2627.76|2620.06|2627.81|2620.11|2627.69|2619.99|21
1646593700000|2022-03-06 19:08:20|2627.6|2619.9|2626.9|2619.2|2627.6|2619.9|2626.78|2619.08|20
1646593710000|2022-03-06 19:08:30|2626.88|2619.18|2627.09|2619.39|2627.12|2619.42|2626.85|2619.15|20
1646593720000|2022-03-06 19:08:40|2627.04|2619.34|2626.9|2619.2|2627.07|2619.37|2626.81|2619.11|19
1646593730000|2022-03-06 19:08:50|2626.92|2619.22|2626.88|2619.18|2626.92|2619.22|2626.86|2619.16|15
1646593740000|2022-03-06 19:09:00|2626.89|2619.19|2626.72|2619.02|2626.9|2619.2|2626.65|2618.95|12
1646593750000|2022-03-06 19:09:10|2626.69|2618.99|2626.44|2618.74|2626.7|2619|2626.39|2618.69|15
1646593760000|2022-03-06 19:09:20|2626.4|2618.7|2626.68|2618.98|2626.68|2618.98|2626.28|2618.58|16
1646593770000|2022-03-06 19:09:30|2626.88|2619.18|2627.47|2619.77|2627.69|2619.99|2626.88|2619.18|23
1646593780000|2022-03-06 19:09:40|2627.42|2619.72|2627.93|2620.23|2628.04|2620.34|2627.28|2619.58|19
1646593790000|2022-03-06 19:09:50|2627.87|2620.17|2627.22|2619.52|2628.03|2620.33|2627.17|2619.47|23
1646593800000|2022-03-06 19:10:00|2627.33|2619.63|2626.95|2619.25|2627.77|2620.07|2626.95|2619.25|25
1646593810000|2022-03-06 19:10:10|2627.03|2619.33|2627.52|2619.82|2627.74|2620.04|2627.03|2619.33|25
1646593820000|2022-03-06 19:10:20|2627.3|2619.6|2627.13|2619.43|2627.3|2619.6|2627.02|2619.32|23
1646593830000|2022-03-06 19:10:30|2627.18|2619.48|2626.38|2618.68|2627.18|2619.48|2626.34|2618.64|26
1646593840000|2022-03-06 19:10:40|2626.36|2618.66|2626.11|2618.41|2626.5|2618.8|2626.03|2618.33|23
1646593850000|2022-03-06 19:10:50|2626.1|2618.4|2626.77|2619.07|2626.77|2619.07|2626.05|2618.35|22
1646593860000|2022-03-06 19:11:00|2626.78|2619.08|2626.59|2618.89|2626.78|2619.08|2626.53|2618.83|22
1646593870000|2022-03-06 19:11:10|2626.51|2618.81|2626.64|2618.94|2626.64|2618.94|2626.19|2618.49|14
1646593880000|2022-03-06 19:11:20|2626.69|2618.99|2626.07|2618.37|2626.78|2619.08|2626.05|2618.35|24
1646593890000|2022-03-06 19:11:30|2626.08|2618.38|2625.17|2617.47|2626.08|2618.38|2625.1|2617.4|17
1646593900000|2022-03-06 19:11:40|2625.16|2617.46|2625.05|2617.35|2625.18|2617.48|2624.62|2616.92|21
1646593910000|2022-03-06 19:11:50|2625.17|2617.47|2625.38|2617.68|2625.38|2617.68|2624.96|2617.26|13
1646593920000|2022-03-06 19:12:00|2625.56|2617.86|2626.06|2618.36|2626.2|2618.5|2625.56|2617.86|22
1646593930000|2022-03-06 19:12:10|2626.01|2618.31|2625.01|2617.31|2626.01|2618.31|2624.71|2617.01|21
1646593940000|2022-03-06 19:12:20|2625.02|2617.32|2624.9|2617.2|2625.02|2617.32|2624.89|2617.19|14
1646593950000|2022-03-06 19:12:30|2624.89|2617.19|2625.14|2617.44|2625.42|2617.72|2624.89|2617.19|19
1646593960000|2022-03-06 19:12:40|2625.17|2617.47|2624.98|2617.28|2625.19|2617.49|2624.66|2616.96|24
1646593970000|2022-03-06 19:12:50|2624.97|2617.27|2625.3|2617.6|2625.62|2617.92|2624.97|2617.27|19
1646593980000|2022-03-06 19:13:00|2625.25|2617.55|2624.91|2617.21|2625.45|2617.75|2624.9|2617.2|24
1646593990000|2022-03-06 19:13:10|2624.92|2617.22|2624.9|2617.2|2625|2617.3|2624.87|2617.17|15
1646594000000|2022-03-06 19:13:20|2624.89|2617.19|2625.17|2617.47|2625.17|2617.47|2624.89|2617.19|16
1646594010000|2022-03-06 19:13:30|2625.15|2617.45|2625.08|2617.38|2625.2|2617.5|2624.98|2617.28|17
1646594020000|2022-03-06 19:13:40|2625.09|2617.39|2625.07|2617.37|2625.2|2617.5|2625.05|2617.35|18
1646594030000|2022-03-06 19:13:50|2625.08|2617.38|2625.06|2617.36|2625.09|2617.39|2625.03|2617.33|16
1646594040000|2022-03-06 19:14:00|2625.52|2617.82|2625.59|2617.89|2626.11|2618.41|2625.52|2617.82|23
1646594050000|2022-03-06 19:14:10|2625.54|2617.84|2624.96|2617.26|2625.66|2617.96|2624.96|2617.26|21
1646594060000|2022-03-06 19:14:20|2624.97|2617.27|2625.58|2617.88|2625.58|2617.88|2624.96|2617.26|18
1646594070000|2022-03-06 19:14:30|2625.59|2617.89|2625.9|2618.2|2625.9|2618.2|2625.46|2617.76|15
1646594080000|2022-03-06 19:14:40|2625.92|2618.22|2625.9|2618.2|2625.96|2618.26|2625.86|2618.16|17
1646594090000|2022-03-06 19:14:50|2625.92|2618.22|2625.54|2617.84|2625.92|2618.22|2625.52|2617.82|20
1646594100000|2022-03-06 19:15:00|2625.55|2617.85|2625.17|2617.47|2625.6|2617.9|2625.05|2617.35|22
1646594110000|2022-03-06 19:15:10|2625.28|2617.58|2625.36|2617.66|2625.51|2617.81|2625.28|2617.58|16
1646594120000|2022-03-06 19:15:20|2625.34|2617.64|2625.54|2617.84|2625.57|2617.87|2625.29|2617.59|23
1646594130000|2022-03-06 19:15:30|2625.49|2617.79|2625.38|2617.68|2625.5|2617.8|2625.35|2617.65|15
1646594140000|2022-03-06 19:15:40|2625.39|2617.69|2624.81|2617.11|2625.41|2617.71|2624.8|2617.1|15
1646594150000|2022-03-06 19:15:50|2624.72|2617.02|2624.72|2617.02|2624.72|2617.02|2624.32|2616.62|24
1646594160000|2022-03-06 19:16:00|2624.84|2617.14|2625.22|2617.52|2625.23|2617.53|2624.84|2617.14|23
1646594170000|2022-03-06 19:16:10|2625.21|2617.51|2624.94|2617.24|2625.21|2617.51|2624.88|2617.18|19
1646594180000|2022-03-06 19:16:20|2624.93|2617.23|2625.09|2617.39|2625.1|2617.4|2624.92|2617.22|26
1646594190000|2022-03-06 19:16:30|2625.25|2617.55|2624.95|2617.25|2625.62|2617.92|2624.95|2617.25|26
1646594200000|2022-03-06 19:16:40|2624.94|2617.24|2624.95|2617.25|2625.09|2617.39|2624.93|2617.23|14
1646594210000|2022-03-06 19:16:50|2624.96|2617.26|2625.19|2617.49|2625.24|2617.54|2624.95|2617.25|15
1646594220000|2022-03-06 19:17:00|2625.18|2617.48|2626.24|2618.54|2626.42|2618.72|2625.18|2617.48|23
1646594230000|2022-03-06 19:17:10|2626.19|2618.49|2626.19|2618.49|2626.2|2618.5|2626.15|2618.45|14
1646594240000|2022-03-06 19:17:20|2626.16|2618.46|2626.49|2618.79|2626.49|2618.79|2626.16|2618.46|17
1646594250000|2022-03-06 19:17:30|2626.5|2618.8|2626.91|2619.21|2627.28|2619.58|2626.5|2618.8|26
1646594260000|2022-03-06 19:17:40|2626.9|2619.2|2626.99|2619.29|2626.99|2619.29|2626.83|2619.13|21
1646594270000|2022-03-06 19:17:50|2627.01|2619.31|2627|2619.3|2627.16|2619.46|2626.98|2619.28|19
1646594280000|2022-03-06 19:18:00|2626.99|2619.29|2626.98|2619.28|2627.06|2619.36|2626.97|2619.27|20
1646594290000|2022-03-06 19:18:10|2626.99|2619.29|2627.03|2619.33|2627.07|2619.37|2626.97|2619.27|20
1646594300000|2022-03-06 19:18:20|2627.02|2619.32|2625.69|2617.99|2627.05|2619.35|2625.65|2617.95|23
1646594310000|2022-03-06 19:18:30|2625.64|2617.94|2625.78|2618.08|2625.79|2618.09|2625.64|2617.94|18
1646594320000|2022-03-06 19:18:40|2625.74|2618.04|2625.44|2617.74|2625.77|2618.07|2625.44|2617.74|17
1646594330000|2022-03-06 19:18:50|2625.53|2617.83|2625.45|2617.75|2625.55|2617.85|2625.44|2617.74|17
1646594340000|2022-03-06 19:19:00|2625.46|2617.76|2625.39|2617.69|2625.46|2617.76|2625.2|2617.5|18
1646594350000|2022-03-06 19:19:10|2625.4|2617.7|2625.36|2617.66|2625.89|2618.19|2625.34|2617.64|24
1646594360000|2022-03-06 19:19:20|2625.38|2617.68|2625.72|2618.02|2625.89|2618.19|2625.29|2617.59|23
1646594370000|2022-03-06 19:19:30|2625.49|2617.79|2625.79|2618.09|2625.86|2618.16|2625.41|2617.71|20
1646594380000|2022-03-06 19:19:40|2625.8|2618.1|2626.36|2618.66|2626.36|2618.66|2625.49|2617.79|24
1646594390000|2022-03-06 19:19:50|2626.47|2618.77|2626.16|2618.46|2626.71|2619.01|2626.08|2618.38|19
1646594400000|2022-03-06 19:20:00|2626.12|2618.42|2626.4|2618.7|2626.55|2618.85|2626.12|2618.42|23
1646594410000|2022-03-06 19:20:10|2626.43|2618.73|2626.29|2618.59|2626.47|2618.77|2626.18|2618.48|23
1646594420000|2022-03-06 19:20:20|2626.35|2618.65|2626.39|2618.69|2626.43|2618.73|2626.35|2618.65|17
1646594430000|2022-03-06 19:20:30|2626.41|2618.71|2626.43|2618.73|2626.44|2618.74|2626.41|2618.71|7
1646594440000|2022-03-06 19:20:40|2626.39|2618.69|2625.99|2618.29|2626.42|2618.72|2625.99|2618.29|14
1646594450000|2022-03-06 19:20:50|2625.98|2618.28|2626.42|2618.72|2626.42|2618.72|2625.92|2618.22|22
1646594460000|2022-03-06 19:21:00|2626.51|2618.81|2627.73|2620.03|2627.73|2620.03|2626.51|2618.81|25
1646594470000|2022-03-06 19:21:10|2627.81|2620.11|2628.06|2620.36|2628.06|2620.36|2627.52|2619.82|28
1646594480000|2022-03-06 19:21:20|2628.05|2620.35|2628.14|2620.44|2628.16|2620.46|2627.75|2620.05|25
1646594490000|2022-03-06 19:21:30|2628.18|2620.48|2627.72|2620.02|2628.41|2620.71|2627.71|2620.01|25
1646594500000|2022-03-06 19:21:40|2627.69|2619.99|2627.84|2620.14|2627.84|2620.14|2627.58|2619.88|23
1646594510000|2022-03-06 19:21:50|2627.85|2620.15|2627.82|2620.12|2627.93|2620.23|2627.79|2620.09|17
1646594520000|2022-03-06 19:22:00|2627.84|2620.14|2628.11|2620.41|2628.12|2620.42|2627.77|2620.07|22
1646594530000|2022-03-06 19:22:10|2628.12|2620.42|2627.84|2620.14|2628.15|2620.45|2627.74|2620.04|21
1646594540000|2022-03-06 19:22:20|2627.85|2620.15|2627.66|2619.96|2627.93|2620.23|2627.64|2619.94|13
1646594550000|2022-03-06 19:22:30|2627.61|2619.91|2627.84|2620.14|2627.91|2620.21|2627.56|2619.86|17
1646594560000|2022-03-06 19:22:40|2627.85|2620.15|2627.64|2619.94|2627.9|2620.2|2627.63|2619.93|21
1646594570000|2022-03-06 19:22:50|2627.65|2619.95|2627.82|2620.12|2627.82|2620.12|2627.51|2619.81|13
1646594580000|2022-03-06 19:23:00|2627.84|2620.14|2627.9|2620.2|2627.96|2620.26|2627.83|2620.13|17
1646594590000|2022-03-06 19:23:10|2627.92|2620.22|2628.36|2620.66|2628.36|2620.66|2627.92|2620.22|24
1646594600000|2022-03-06 19:23:20|2628.35|2620.65|2628.51|2620.81|2628.55|2620.85|2628.35|2620.65|15
1646594610000|2022-03-06 19:23:30|2628.52|2620.82|2628.53|2620.83|2628.68|2620.98|2628.5|2620.8|18
1646594620000|2022-03-06 19:23:40|2628.37|2620.67|2628.06|2620.36|2628.37|2620.67|2627.79|2620.09|21
1646594630000|2022-03-06 19:23:50|2628.02|2620.32|2628.05|2620.35|2628.05|2620.35|2627.94|2620.24|19
1646594640000|2022-03-06 19:24:00|2628.04|2620.34|2628|2620.3|2628.05|2620.35|2627.96|2620.26|17
1646594650000|2022-03-06 19:24:10|2627.99|2620.29|2628.52|2620.82|2628.53|2620.83|2627.99|2620.29|18
1646594660000|2022-03-06 19:24:20|2628.48|2620.78|2628.74|2621.04|2628.84|2621.14|2628.48|2620.78|17
1646594670000|2022-03-06 19:24:30|2628.82|2621.12|2628.7|2621|2628.86|2621.16|2628.67|2620.97|19
1646594680000|2022-03-06 19:24:40|2628.64|2620.94|2628.18|2620.48|2628.64|2620.94|2628.15|2620.45|20
1646594690000|2022-03-06 19:24:50|2628.17|2620.47|2628.48|2620.78|2628.48|2620.78|2628.17|2620.47|15
1646594700000|2022-03-06 19:25:00|2628.53|2620.83|2628.59|2620.89|2628.81|2621.11|2628.33|2620.63|22
1646594710000|2022-03-06 19:25:10|2628.58|2620.88|2628.88|2621.18|2628.89|2621.19|2628.58|2620.88|20
1646594720000|2022-03-06 19:25:20|2628.9|2621.2|2630.03|2622.33|2630.09|2622.39|2628.9|2621.2|20
1646594730000|2022-03-06 19:25:30|2630.19|2622.49|2631.63|2623.93|2631.66|2623.96|2630.19|2622.49|26
1646594740000|2022-03-06 19:25:40|2631.68|2623.98|2631.18|2623.48|2631.84|2624.14|2631.17|2623.47|23
1646594750000|2022-03-06 19:25:50|2631.17|2623.47|2631.25|2623.55|2631.37|2623.67|2631.16|2623.46|16
1646594760000|2022-03-06 19:26:00|2631.23|2623.53|2631.2|2623.5|2631.3|2623.6|2631.19|2623.49|15
1646594770000|2022-03-06 19:26:10|2631.09|2623.39|2631.15|2623.45|2631.15|2623.45|2631.02|2623.32|16
1646594780000|2022-03-06 19:26:20|2631.13|2623.43|2631.22|2623.52|2631.24|2623.54|2631.13|2623.43|20
1646594790000|2022-03-06 19:26:30|2631.24|2623.54|2632.06|2624.36|2632.17|2624.47|2631.24|2623.54|23
1646594800000|2022-03-06 19:26:40|2632.07|2624.37|2632.04|2624.34|2632.16|2624.46|2631.99|2624.29|20
1646594810000|2022-03-06 19:26:50|2632.07|2624.37|2632.1|2624.4|2632.13|2624.43|2631.6|2623.9|22
1646594820000|2022-03-06 19:27:00|2632.11|2624.41|2631.54|2623.84|2632.23|2624.53|2631.5|2623.8|20
1646594830000|2022-03-06 19:27:10|2631.53|2623.83|2629.48|2621.78|2631.62|2623.92|2629.45|2621.75|27
1646594840000|2022-03-06 19:27:20|2629.46|2621.76|2629.92|2622.22|2630.05|2622.35|2628.63|2620.93|24
1646594850000|2022-03-06 19:27:30|2629.9|2622.2|2630.06|2622.36|2630.06|2622.36|2629.76|2622.06|24
1646594860000|2022-03-06 19:27:40|2630.05|2622.35|2629.63|2621.93|2630.05|2622.35|2629.57|2621.87|23
1646594870000|2022-03-06 19:27:50|2629.67|2621.97|2629.51|2621.81|2629.89|2622.19|2629.51|2621.81|23
1646594880000|2022-03-06 19:28:00|2629.52|2621.82|2629.52|2621.82|2629.6|2621.9|2629.5|2621.8|21
1646594890000|2022-03-06 19:28:10|2629.5|2621.8|2629.95|2622.25|2629.95|2622.25|2629.5|2621.8|20
1646594900000|2022-03-06 19:28:20|2629.93|2622.23|2629.69|2621.99|2629.93|2622.23|2629.69|2621.99|18
1646594910000|2022-03-06 19:28:30|2629.67|2621.97|2629.77|2622.07|2629.86|2622.16|2629.63|2621.93|21
1646594920000|2022-03-06 19:28:40|2629.76|2622.06|2630.26|2622.56|2630.32|2622.62|2629.76|2622.06|25
1646594930000|2022-03-06 19:28:50|2630.21|2622.51|2629.93|2622.23|2630.22|2622.52|2629.52|2621.82|20
1646594940000|2022-03-06 19:29:00|2629.94|2622.24|2629.89|2622.19|2629.94|2622.24|2629.89|2622.19|11
1646594950000|2022-03-06 19:29:10|2629.7|2622|2629.67|2621.97|2629.7|2622|2629.53|2621.83|19
1646594960000|2022-03-06 19:29:20|2629.65|2621.95|2629.47|2621.77|2629.67|2621.97|2629.47|2621.77|13
1646594970000|2022-03-06 19:29:30|2629.56|2621.86|2629.85|2622.15|2629.89|2622.19|2629.56|2621.86|16
1646594980000|2022-03-06 19:29:40|2629.83|2622.13|2629.77|2622.07|2629.88|2622.18|2629.77|2622.07|11
1646594990000|2022-03-06 19:29:50|2630.04|2622.34|2629.55|2621.85|2630.04|2622.34|2629.55|2621.85|13
1646595000000|2022-03-06 19:30:00|2629.47|2621.77|2630.21|2622.51|2630.28|2622.58|2629.46|2621.76|23
1646595010000|2022-03-06 19:30:10|2630.22|2622.52|2631.83|2624.13|2631.83|2624.13|2630.21|2622.51|19
1646595020000|2022-03-06 19:30:20|2631.91|2624.21|2631.85|2624.15|2632.03|2624.33|2631.85|2624.15|21
1646595030000|2022-03-06 19:30:30|2631.56|2623.86|2631.03|2623.33|2631.59|2623.89|2630.99|2623.29|14
1646595040000|2022-03-06 19:30:40|2631.14|2623.44|2631.11|2623.41|2631.26|2623.56|2631.11|2623.41|17
1646595050000|2022-03-06 19:30:50|2631.18|2623.48|2631.38|2623.68|2631.71|2624.01|2631.13|2623.43|24
1646595060000|2022-03-06 19:31:00|2631.36|2623.66|2631.73|2624.03|2631.73|2624.03|2630.98|2623.28|22
1646595070000|2022-03-06 19:31:10|2631.8|2624.1|2631.14|2623.44|2631.81|2624.11|2631.14|2623.44|20
1646595080000|2022-03-06 19:31:20|2631.13|2623.43|2631.18|2623.48|2631.23|2623.53|2631.11|2623.41|7
1646595090000|2022-03-06 19:31:30|2631.2|2623.5|2630.65|2622.95|2631.21|2623.51|2630.65|2622.95|15
1646595100000|2022-03-06 19:31:40|2630.67|2622.97|2630.51|2622.81|2630.67|2622.97|2629.91|2622.21|26
1646595110000|2022-03-06 19:31:50|2630.53|2622.83|2630.66|2622.96|2630.9|2623.2|2630.53|2622.83|23
1646595120000|2022-03-06 19:32:00|2630.65|2622.95|2629.9|2622.2|2630.69|2622.99|2629.84|2622.14|20
1646595130000|2022-03-06 19:32:10|2629.83|2622.13|2630.5|2622.8|2630.61|2622.91|2629.78|2622.08|24
1646595140000|2022-03-06 19:32:20|2630.48|2622.78|2629.87|2622.17|2630.48|2622.78|2629.85|2622.15|23
1646595150000|2022-03-06 19:32:30|2629.84|2622.14|2630.13|2622.43|2630.25|2622.55|2629.84|2622.14|23
1646595160000|2022-03-06 19:32:40|2630.1|2622.4|2630.23|2622.53|2630.24|2622.54|2630.1|2622.4|14
1646595170000|2022-03-06 19:32:50|2630.19|2622.49|2630.12|2622.42|2630.2|2622.5|2630.11|2622.41|16
1646595180000|2022-03-06 19:33:00|2630.13|2622.43|2630.14|2622.44|2630.18|2622.48|2630.11|2622.41|18
1646595190000|2022-03-06 19:33:10|2630.12|2622.42|2630.62|2622.92|2630.62|2622.92|2630.11|2622.41|20
1646595200000|2022-03-06 19:33:20|2630.63|2622.93|2630.39|2622.69|2630.8|2623.1|2630.39|2622.69|22
1646595210000|2022-03-06 19:33:30|2630.38|2622.68|2630.16|2622.46|2630.38|2622.68|2630.12|2622.42|14
1646595220000|2022-03-06 19:33:40|2630.15|2622.45|2630.45|2622.75|2630.45|2622.75|2630.14|2622.44|20
1646595230000|2022-03-06 19:33:50|2630.44|2622.74|2630.55|2622.85|2630.59|2622.89|2630.37|2622.67|18
1646595240000|2022-03-06 19:34:00|2630.54|2622.84|2630.68|2622.98|2630.73|2623.03|2630.48|2622.78|18
1646595250000|2022-03-06 19:34:10|2630.67|2622.97|2630.68|2622.98|2630.72|2623.02|2630.54|2622.84|18
1646595260000|2022-03-06 19:34:20|2630.72|2623.02|2630.74|2623.04|2630.84|2623.14|2630.69|2622.99|20
1646595270000|2022-03-06 19:34:30|2630.69|2622.99|2630.01|2622.31|2630.69|2622.99|2629.99|2622.29|18
1646595280000|2022-03-06 19:34:40|2630.04|2622.34|2629.22|2621.52|2630.04|2622.34|2628.59|2620.89|26
1646595290000|2022-03-06 19:34:50|2629.13|2621.43|2629.02|2621.32|2629.17|2621.47|2628.87|2621.17|27
1646595300000|2022-03-06 19:35:00|2628.99|2621.29|2628.4|2620.7|2629.04|2621.34|2628.39|2620.69|20
1646595310000|2022-03-06 19:35:10|2628.39|2620.69|2628.71|2621.01|2628.76|2621.06|2628.39|2620.69|22
1646595320000|2022-03-06 19:35:20|2628.69|2620.99|2628.44|2620.74|2628.7|2621|2628.44|2620.74|18
1646595330000|2022-03-06 19:35:30|2628.42|2620.72|2627.42|2619.72|2628.42|2620.72|2627.42|2619.72|19
1646595340000|2022-03-06 19:35:40|2627.4|2619.7|2625.64|2617.94|2627.4|2619.7|2625.57|2617.87|27
1646595350000|2022-03-06 19:35:50|2625.7|2618|2626.27|2618.57|2626.35|2618.65|2625.7|2618|26
1646595360000|2022-03-06 19:36:00|2626.21|2618.51|2625.86|2618.16|2626.21|2618.51|2625.78|2618.08|24
1646595370000|2022-03-06 19:36:10|2625.89|2618.19|2625.14|2617.44|2626.1|2618.4|2625.14|2617.44|22
1646595380000|2022-03-06 19:36:20|2625.04|2617.34|2625.61|2617.91|2625.7|2618|2625.04|2617.34|25
1646595390000|2022-03-06 19:36:30|2625.6|2617.9|2625.37|2617.67|2625.95|2618.25|2625.37|2617.67|19
1646595400000|2022-03-06 19:36:40|2625.4|2617.7|2624.8|2617.1|2625.4|2617.7|2624.78|2617.08|26
1646595410000|2022-03-06 19:36:50|2624.79|2617.09|2624.57|2616.87|2625.12|2617.42|2624.57|2616.87|23
1646595420000|2022-03-06 19:37:00|2624.58|2616.88|2623.79|2616.09|2624.58|2616.88|2623.37|2615.67|25
1646595430000|2022-03-06 19:37:10|2623.89|2616.19|2624.09|2616.39|2624.14|2616.44|2623.89|2616.19|18
1646595440000|2022-03-06 19:37:20|2624.1|2616.4|2625.2|2617.5|2625.2|2617.5|2624.07|2616.37|23
1646595450000|2022-03-06 19:37:30|2625.26|2617.56|2625.82|2618.12|2625.82|2618.12|2625.2|2617.5|14
1646595460000|2022-03-06 19:37:40|2625.81|2618.11|2625.79|2618.09|2625.82|2618.12|2625.75|2618.05|15
1646595470000|2022-03-06 19:37:50|2625.8|2618.1|2625.77|2618.07|2625.83|2618.13|2625.76|2618.06|10
1646595480000|2022-03-06 19:38:00|2625.75|2618.05|2625.59|2617.89|2625.77|2618.07|2625.59|2617.89|12
1646595490000|2022-03-06 19:38:10|2625.61|2617.91|2626.01|2618.31|2626.05|2618.35|2625.61|2617.91|16
1646595500000|2022-03-06 19:38:20|2626.02|2618.32|2626.28|2618.58|2626.28|2618.58|2625.97|2618.27|13
1646595510000|2022-03-06 19:38:30|2626.31|2618.61|2627.36|2619.66|2627.64|2619.94|2626.31|2618.61|25
1646595520000|2022-03-06 19:38:40|2627.31|2619.61|2627.29|2619.59|2627.35|2619.65|2627.24|2619.54|20
1646595530000|2022-03-06 19:38:50|2627.33|2619.63|2627.66|2619.96|2627.86|2620.16|2627.3|2619.6|20
1646595540000|2022-03-06 19:39:00|2627.63|2619.93|2627.65|2619.95|2627.74|2620.04|2627.63|2619.93|18
1646595550000|2022-03-06 19:39:10|2627.62|2619.92|2627.48|2619.78|2627.7|2620|2627.48|2619.78|16
1646595560000|2022-03-06 19:39:20|2627.46|2619.76|2627.93|2620.23|2628.01|2620.31|2627.46|2619.76|21
1646595570000|2022-03-06 19:39:30|2627.94|2620.24|2628.13|2620.43|2628.16|2620.46|2627.9|2620.2|14
1646595580000|2022-03-06 19:39:40|2628.19|2620.49|2628.18|2620.48|2628.19|2620.49|2628.05|2620.35|17
1646595590000|2022-03-06 19:39:50|2628.19|2620.49|2627.41|2619.71|2628.19|2620.49|2627.34|2619.64|23
1646595600000|2022-03-06 19:40:00|2627.42|2619.72|2627.61|2619.91|2627.62|2619.92|2627.33|2619.63|13
1646595610000|2022-03-06 19:40:10|2627.63|2619.93|2627.69|2619.99|2627.69|2619.99|2627.34|2619.64|17
1646595620000|2022-03-06 19:40:20|2627.67|2619.97|2626.92|2619.22|2627.69|2619.99|2626.92|2619.22|18
1646595630000|2022-03-06 19:40:30|2626.91|2619.21|2625.34|2617.64|2626.91|2619.21|2625.31|2617.61|24
1646595640000|2022-03-06 19:40:40|2625.35|2617.65|2625.58|2617.88|2625.65|2617.95|2625.34|2617.64|21
1646595650000|2022-03-06 19:40:50|2625.56|2617.86|2625.38|2617.68|2625.66|2617.96|2625.32|2617.62|21
1646595660000|2022-03-06 19:41:00|2625.4|2617.7|2625.47|2617.77|2625.51|2617.81|2625.38|2617.68|18
1646595670000|2022-03-06 19:41:10|2625.48|2617.78|2624.64|2616.94|2625.48|2617.78|2624.61|2616.91|21
1646595680000|2022-03-06 19:41:20|2624.61|2616.91|2624.74|2617.04|2624.74|2617.04|2624.53|2616.83|15
1646595690000|2022-03-06 19:41:30|2624.84|2617.14|2625.26|2617.56|2625.29|2617.59|2624.84|2617.14|16
1646595700000|2022-03-06 19:41:40|2625.23|2617.53|2624.22|2616.52|2625.36|2617.66|2624.22|2616.52|23
1646595710000|2022-03-06 19:41:50|2624.27|2616.57|2624.56|2616.86|2624.83|2617.13|2624.2|2616.5|25
1646595720000|2022-03-06 19:42:00|2624.59|2616.89|2624.68|2616.98|2624.76|2617.06|2624.58|2616.88|17
1646595730000|2022-03-06 19:42:10|2624.67|2616.97|2624.66|2616.96|2624.69|2616.99|2624.63|2616.93|10
1646595740000|2022-03-06 19:42:20|2624.24|2616.54|2622.78|2615.08|2624.66|2616.96|2622.44|2614.74|23
1646595750000|2022-03-06 19:42:30|2622.91|2615.21|2622.85|2615.15|2623.27|2615.57|2622.63|2614.93|23
1646595760000|2022-03-06 19:42:40|2622.89|2615.19|2622.99|2615.29|2623.08|2615.38|2622.72|2615.02|24
1646595770000|2022-03-06 19:42:50|2623.07|2615.37|2621.49|2613.79|2623.07|2615.37|2621.49|2613.79|18
1646595780000|2022-03-06 19:43:00|2621.38|2613.68|2619.36|2611.66|2621.38|2613.68|2618.94|2611.24|26
1646595790000|2022-03-06 19:43:10|2619.26|2611.56|2619.58|2611.88|2619.65|2611.95|2619.26|2611.56|25
1646595800000|2022-03-06 19:43:20|2619.6|2611.9|2620.4|2612.7|2620.4|2612.7|2619.46|2611.76|24
1646595810000|2022-03-06 19:43:30|2620.48|2612.78|2620.27|2612.57|2621.31|2613.61|2620.27|2612.57|25
1646595820000|2022-03-06 19:43:40|2620.29|2612.59|2620.01|2612.31|2621|2613.3|2620.01|2612.31|23
1646595830000|2022-03-06 19:43:50|2620.04|2612.34|2620.36|2612.66|2620.36|2612.66|2619.96|2612.26|22
1646595840000|2022-03-06 19:44:00|2620.33|2612.63|2619.88|2612.18|2620.35|2612.65|2619.85|2612.15|18
1646595850000|2022-03-06 19:44:10|2619.86|2612.16|2620.52|2612.82|2620.52|2612.82|2619.85|2612.15|27
1646595860000|2022-03-06 19:44:20|2620.51|2612.81|2620.08|2612.38|2620.54|2612.84|2620.08|2612.38|20
1646595870000|2022-03-06 19:44:30|2620.04|2612.34|2620.17|2612.47|2620.38|2612.68|2619.97|2612.27|24
1646595880000|2022-03-06 19:44:40|2620.13|2612.43|2618.81|2611.11|2620.14|2612.44|2618.64|2610.94|26
1646595890000|2022-03-06 19:44:50|2618.82|2611.12|2618.9|2611.2|2619.21|2611.51|2618.7|2611|25
1646595900000|2022-03-06 19:45:00|2618.91|2611.21|2619.5|2611.8|2619.59|2611.89|2618.86|2611.16|24
1646595910000|2022-03-06 19:45:10|2619.49|2611.79|2621.16|2613.46|2622.17|2614.47|2619.49|2611.79|29
1646595920000|2022-03-06 19:45:20|2621.18|2613.48|2619.73|2612.03|2621.18|2613.48|2619.64|2611.94|27
1646595930000|2022-03-06 19:45:30|2619.75|2612.05|2618.76|2611.06|2619.75|2612.05|2618.72|2611.02|26
1646595940000|2022-03-06 19:45:40|2618.71|2611.01|2618.39|2610.69|2619.01|2611.31|2618.39|2610.69|25
1646595950000|2022-03-06 19:45:50|2618.41|2610.71|2618.32|2610.62|2618.87|2611.17|2618.3|2610.6|22
1646595960000|2022-03-06 19:46:00|2618.3|2610.6|2618.18|2610.48|2618.4|2610.7|2618.12|2610.42|29
1646595970000|2022-03-06 19:46:10|2618.23|2610.53|2619.27|2611.57|2619.27|2611.57|2618.23|2610.53|25
1646595980000|2022-03-06 19:46:20|2619.24|2611.54|2621.2|2613.5|2621.2|2613.5|2619.24|2611.54|27
1646595990000|2022-03-06 19:46:30|2621.15|2613.45|2619.79|2612.09|2621.15|2613.45|2619.71|2612.01|26
1646596000000|2022-03-06 19:46:40|2619.78|2612.08|2618.99|2611.29|2619.88|2612.18|2618.85|2611.15|20
1646596010000|2022-03-06 19:46:50|2619.01|2611.31|2619.19|2611.49|2620.17|2612.47|2618.96|2611.26|25
1646596020000|2022-03-06 19:47:00|2619.22|2611.52|2619.76|2612.06|2619.96|2612.26|2619.22|2611.52|25
1646596030000|2022-03-06 19:47:10|2619.73|2612.03|2619.64|2611.94|2619.8|2612.1|2619.58|2611.88|23
1646596040000|2022-03-06 19:47:20|2619.46|2611.76|2617.17|2609.47|2619.46|2611.76|2617.14|2609.44|27
1646596050000|2022-03-06 19:47:30|2617.26|2609.56|2616.26|2608.56|2617.26|2609.56|2615.27|2607.57|24
1646596060000|2022-03-06 19:47:40|2616.27|2608.57|2611.64|2603.94|2616.27|2608.57|2611.64|2603.94|29
1646596070000|2022-03-06 19:47:50|2611.57|2603.87|2612.31|2604.61|2612.39|2604.69|2610.45|2602.75|27
1646596080000|2022-03-06 19:48:00|2612.33|2604.63|2610.98|2603.28|2613.01|2605.31|2610.98|2603.28|28
1646596090000|2022-03-06 19:48:10|2610.91|2603.21|2609.93|2602.23|2611.05|2603.35|2608.73|2601.03|27
1646596100000|2022-03-06 19:48:20|2609.79|2602.09|2610.7|2603|2611.02|2603.32|2609.42|2601.72|29
1646596110000|2022-03-06 19:48:30|2610.57|2602.87|2611.06|2603.36|2611.49|2603.79|2610.55|2602.85|26
1646596120000|2022-03-06 19:48:40|2611.09|2603.39|2612.46|2604.76|2612.55|2604.85|2611.09|2603.39|28
1646596130000|2022-03-06 19:48:50|2612.18|2604.48|2609.89|2602.19|2612.18|2604.48|2609.89|2602.19|26
1646596140000|2022-03-06 19:49:00|2609.95|2602.25|2610.3|2602.6|2610.87|2603.17|2609.93|2602.23|26
1646596150000|2022-03-06 19:49:10|2610.29|2602.59|2611.44|2603.74|2611.8|2604.1|2610.29|2602.59|28
1646596160000|2022-03-06 19:49:20|2611.52|2603.82|2612.55|2604.85|2613.41|2605.71|2611.52|2603.82|26
1646596170000|2022-03-06 19:49:30|2612.63|2604.93|2612.95|2605.25|2613.58|2605.88|2612.53|2604.83|26
1646596180000|2022-03-06 19:49:40|2612.97|2605.27|2611.98|2604.28|2613.29|2605.59|2611.96|2604.26|25
1646596190000|2022-03-06 19:49:50|2611.97|2604.27|2612.55|2604.85|2612.62|2604.92|2611.92|2604.22|21
1646596200000|2022-03-06 19:50:00|2612.42|2604.72|2612.16|2604.46|2612.43|2604.73|2611.84|2604.14|22
1646596210000|2022-03-06 19:50:10|2612.15|2604.45|2612.22|2604.52|2612.3|2604.6|2612.13|2604.43|20
1646596220000|2022-03-06 19:50:20|2612.27|2604.57|2612.33|2604.63|2612.9|2605.2|2612.19|2604.49|25
1646596230000|2022-03-06 19:50:30|2612.34|2604.64|2611.57|2603.87|2612.79|2605.09|2611.57|2603.87|27
1646596240000|2022-03-06 19:50:40|2611.53|2603.83|2610.07|2602.37|2611.53|2603.83|2609.87|2602.17|26
1646596250000|2022-03-06 19:50:50|2609.88|2602.18|2610.69|2602.99|2610.69|2602.99|2609.88|2602.18|26
1646596260000|2022-03-06 19:51:00|2610.67|2602.97|2611.39|2603.69|2611.39|2603.69|2610.64|2602.94|24
1646596270000|2022-03-06 19:51:10|2611.43|2603.73|2611.65|2603.95|2611.66|2603.96|2611.2|2603.5|26
1646596280000|2022-03-06 19:51:20|2611.6|2603.9|2611.42|2603.72|2611.61|2603.91|2611.38|2603.68|23
1646596290000|2022-03-06 19:51:30|2611.41|2603.71|2611.53|2603.83|2611.54|2603.84|2611.39|2603.69|17
1646596300000|2022-03-06 19:51:40|2611.79|2604.09|2612.93|2605.23|2613.18|2605.48|2611.79|2604.09|25
1646596310000|2022-03-06 19:51:50|2612.85|2605.15|2610.78|2603.08|2613.14|2605.44|2610.78|2603.08|26
1646596320000|2022-03-06 19:52:00|2610.8|2603.1|2611.39|2603.69|2611.39|2603.69|2610.8|2603.1|26
1646596330000|2022-03-06 19:52:10|2611.47|2603.77|2611.53|2603.83|2611.54|2603.84|2611.14|2603.44|22
1646596340000|2022-03-06 19:52:20|2611.56|2603.86|2611.02|2603.32|2611.56|2603.86|2610.89|2603.19|25
1646596350000|2022-03-06 19:52:30|2611.04|2603.34|2610.78|2603.08|2611.04|2603.34|2610.72|2603.02|18
1646596360000|2022-03-06 19:52:40|2610.8|2603.1|2611.37|2603.67|2611.87|2604.17|2610.8|2603.1|22
1646596370000|2022-03-06 19:52:50|2611.35|2603.65|2612.79|2605.09|2612.87|2605.17|2611.35|2603.65|27
1646596380000|2022-03-06 19:53:00|2612.77|2605.07|2615.1|2607.4|2615.4|2607.7|2612.72|2605.02|25
1646596390000|2022-03-06 19:53:10|2615.09|2607.39|2615.06|2607.36|2615.18|2607.48|2614.47|2606.77|26
1646596400000|2022-03-06 19:53:20|2614.96|2607.26|2614.93|2607.23|2615.29|2607.59|2614.39|2606.69|26
1646596410000|2022-03-06 19:53:30|2614.92|2607.22|2614.65|2606.95|2614.92|2607.22|2614.55|2606.85|20
1646596420000|2022-03-06 19:53:40|2614.63|2606.93|2614.46|2606.76|2614.67|2606.97|2614.21|2606.51|27
1646596430000|2022-03-06 19:53:50|2614.44|2606.74|2614.83|2607.13|2615.2|2607.5|2614.44|2606.74|19
1646596440000|2022-03-06 19:54:00|2614.84|2607.14|2615.93|2608.23|2616|2608.3|2614.84|2607.14|24
1646596450000|2022-03-06 19:54:10|2615.88|2608.18|2615.58|2607.88|2615.95|2608.25|2615.36|2607.66|21
1646596460000|2022-03-06 19:54:20|2615.6|2607.9|2615.42|2607.72|2616.07|2608.37|2615.41|2607.71|26
1646596470000|2022-03-06 19:54:30|2615.47|2607.77|2614.14|2606.44|2615.47|2607.77|2614.14|2606.44|26
1646596480000|2022-03-06 19:54:40|2614.22|2606.52|2614.64|2606.94|2614.67|2606.97|2614.22|2606.52|23
1646596490000|2022-03-06 19:54:50|2614.65|2606.95|2613.51|2605.81|2614.65|2606.95|2613.5|2605.8|25
1646596500000|2022-03-06 19:55:00|2613.65|2605.95|2613.08|2605.38|2613.86|2606.16|2613.04|2605.34|24
1646596510000|2022-03-06 19:55:10|2612.82|2605.12|2613.21|2605.51|2613.39|2605.69|2612.82|2605.12|28
1646596520000|2022-03-06 19:55:20|2613.19|2605.49|2612.92|2605.22|2613.27|2605.57|2612.86|2605.16|24
1646596530000|2022-03-06 19:55:30|2612.89|2605.19|2614.67|2606.97|2614.95|2607.25|2612.89|2605.19|28
1646596540000|2022-03-06 19:55:40|2614.65|2606.95|2614.84|2607.14|2615.35|2607.65|2614.63|2606.93|25
1646596550000|2022-03-06 19:55:50|2614.81|2607.11|2614.86|2607.16|2615.09|2607.39|2614.79|2607.09|21
1646596560000|2022-03-06 19:56:00|2614.97|2607.27|2612.09|2604.39|2615.01|2607.31|2612.08|2604.38|28
1646596570000|2022-03-06 19:56:10|2612.28|2604.58|2612.25|2604.55|2612.54|2604.84|2612.16|2604.46|24
1646596580000|2022-03-06 19:56:20|2612.31|2604.61|2612.73|2605.03|2612.8|2605.1|2612.31|2604.61|22
1646596590000|2022-03-06 19:56:30|2612.63|2604.93|2613.16|2605.46|2613.17|2605.47|2612.63|2604.93|26
1646596600000|2022-03-06 19:56:40|2613.18|2605.48|2613.42|2605.72|2613.69|2605.99|2613.18|2605.48|25
1646596610000|2022-03-06 19:56:50|2613.32|2605.62|2613.05|2605.35|2613.59|2605.89|2612.96|2605.26|25
1646596620000|2022-03-06 19:57:00|2613.03|2605.33|2613.94|2606.24|2613.94|2606.24|2612.65|2604.95|22
1646596630000|2022-03-06 19:57:10|2613.96|2606.26|2612.63|2604.93|2613.97|2606.27|2612.57|2604.87|23
1646596640000|2022-03-06 19:57:20|2612.57|2604.87|2612.47|2604.77|2612.57|2604.87|2611.87|2604.17|19
1646596650000|2022-03-06 19:57:30|2612.41|2604.71|2612.21|2604.51|2612.41|2604.71|2612.08|2604.38|19
1646596660000|2022-03-06 19:57:40|2612.19|2604.49|2611.13|2603.43|2612.21|2604.51|2611.11|2603.41|23
1646596670000|2022-03-06 19:57:50|2611.14|2603.44|2611.13|2603.43|2611.49|2603.79|2610.77|2603.07|24
1646596680000|2022-03-06 19:58:00|2611.12|2603.42|2611.83|2604.13|2611.9|2604.2|2611.03|2603.33|18
1646596690000|2022-03-06 19:58:10|2611.82|2604.12|2612.87|2605.17|2612.87|2605.17|2611.8|2604.1|24
1646596700000|2022-03-06 19:58:20|2612.92|2605.22|2612.72|2605.02|2612.98|2605.28|2612.72|2605.02|24
1646596710000|2022-03-06 19:58:30|2612.73|2605.03|2612.79|2605.09|2612.81|2605.11|2612.57|2604.87|24
1646596720000|2022-03-06 19:58:40|2612.9|2605.2|2612.89|2605.19|2613.08|2605.38|2612.84|2605.14|23
1646596730000|2022-03-06 19:58:50|2612.9|2605.2|2612.2|2604.5|2612.93|2605.23|2612.2|2604.5|17
1646596740000|2022-03-06 19:59:00|2612.28|2604.58|2612.22|2604.52|2612.29|2604.59|2612.17|2604.47|11
1646596750000|2022-03-06 19:59:10|2612.21|2604.51|2611.37|2603.67|2612.22|2604.52|2611.31|2603.61|23
1646596760000|2022-03-06 19:59:20|2611.38|2603.68|2611.87|2604.17|2612.11|2604.41|2611.37|2603.67|19
1646596770000|2022-03-06 19:59:30|2612.05|2604.35|2612.29|2604.59|2612.29|2604.59|2611.92|2604.22|18
1646596780000|2022-03-06 19:59:40|2612.25|2604.55|2611.94|2604.24|2612.25|2604.55|2611.8|2604.1|21
1646596790000|2022-03-06 19:59:50|2611.86|2604.16|2611.48|2603.78|2611.86|2604.16|2611.1|2603.4|26
1646596800000|2022-03-06 20:00:00|2611.43|2603.73|2610.83|2603.13|2611.43|2603.73|2610.83|2603.13|24
1646596810000|2022-03-06 20:00:10|2610.79|2603.09|2610.88|2603.18|2610.93|2603.23|2610.74|2603.04|24
1646596820000|2022-03-06 20:00:20|2610.86|2603.16|2609.44|2601.74|2610.86|2603.16|2609.44|2601.74|26
1646596830000|2022-03-06 20:00:30|2609.46|2601.76|2610.02|2602.32|2610.38|2602.68|2609.16|2601.46|26
1646596840000|2022-03-06 20:00:40|2609.98|2602.28|2610.29|2602.59|2610.44|2602.74|2609.98|2602.28|24
1646596850000|2022-03-06 20:00:50|2610.24|2602.54|2611.01|2603.31|2611.01|2603.31|2610.06|2602.36|28
1646596860000|2022-03-06 20:01:00|2611.05|2603.35|2613.58|2605.88|2613.58|2605.88|2611.05|2603.35|25
1646596870000|2022-03-06 20:01:10|2613.7|2606|2615.44|2607.74|2615.44|2607.74|2613.7|2606|27
1646596880000|2022-03-06 20:01:20|2615.53|2607.83|2615.9|2608.2|2616.15|2608.45|2615.48|2607.78|27
1646596890000|2022-03-06 20:01:30|2615.91|2608.21|2614.8|2607.1|2616.42|2608.72|2614.8|2607.1|27
1646596900000|2022-03-06 20:01:40|2615.03|2607.33|2614.49|2606.79|2615.07|2607.37|2614.18|2606.48|28
1646596910000|2022-03-06 20:01:50|2614.5|2606.8|2613.54|2605.84|2614.88|2607.18|2613.54|2605.84|24
1646596920000|2022-03-06 20:02:00|2613.59|2605.89|2614|2606.3|2614.36|2606.66|2613.59|2605.89|26
1646596930000|2022-03-06 20:02:10|2614.05|2606.35|2614.08|2606.38|2614.22|2606.52|2613.98|2606.28|24
1646596940000|2022-03-06 20:02:20|2614.1|2606.4|2613.62|2605.92|2614.15|2606.45|2613.34|2605.64|26
1646596950000|2022-03-06 20:02:30|2613.87|2606.17|2615.12|2607.42|2615.12|2607.42|2613.87|2606.17|21
1646596960000|2022-03-06 20:02:40|2615.19|2607.49|2615.71|2608.01|2616.05|2608.35|2615.19|2607.49|27
1646596970000|2022-03-06 20:02:50|2615.68|2607.98|2615.72|2608.02|2615.86|2608.16|2615.67|2607.97|23
1646596980000|2022-03-06 20:03:00|2615.69|2607.99|2615.9|2608.2|2615.9|2608.2|2615.69|2607.99|15
1646596990000|2022-03-06 20:03:10|2615.99|2608.29|2615.54|2607.84|2616.1|2608.4|2615.54|2607.84|19
1646597000000|2022-03-06 20:03:20|2615.3|2607.6|2614.87|2607.17|2615.48|2607.78|2614.8|2607.1|24
1646597010000|2022-03-06 20:03:30|2614.82|2607.12|2615.44|2607.74|2615.44|2607.74|2614.77|2607.07|23
1646597020000|2022-03-06 20:03:40|2615.41|2607.71|2614.95|2607.25|2615.41|2607.71|2614.89|2607.19|23
1646597030000|2022-03-06 20:03:50|2614.85|2607.15|2615.27|2607.57|2615.27|2607.57|2614.85|2607.15|24
1646597040000|2022-03-06 20:04:00|2615.21|2607.51|2614.85|2607.15|2615.21|2607.51|2614.44|2606.74|25
1646597050000|2022-03-06 20:04:10|2614.74|2607.04|2614.79|2607.09|2614.95|2607.25|2614.74|2607.04|26
1646597060000|2022-03-06 20:04:20|2614.86|2607.16|2614.82|2607.12|2615.01|2607.31|2614.81|2607.11|23
1646597070000|2022-03-06 20:04:30|2614.77|2607.07|2614.33|2606.63|2614.77|2607.07|2613.91|2606.21|23
1646597080000|2022-03-06 20:04:40|2614.5|2606.8|2614.58|2606.88|2614.78|2607.08|2614.42|2606.72|24
1646597090000|2022-03-06 20:04:50|2614.5|2606.8|2614.49|2606.79|2614.5|2606.8|2614.31|2606.61|22
1646597100000|2022-03-06 20:05:00|2614.55|2606.85|2615.27|2607.57|2615.27|2607.57|2614.55|2606.85|17
1646597110000|2022-03-06 20:05:10|2615.46|2607.76|2616.61|2608.91|2616.76|2609.06|2615.46|2607.76|24
1646597120000|2022-03-06 20:05:20|2616.37|2608.67|2616.48|2608.78|2616.76|2609.06|2616.36|2608.66|22
1646597130000|2022-03-06 20:05:30|2616.49|2608.79|2616.58|2608.88|2616.67|2608.97|2616.49|2608.79|13
1646597140000|2022-03-06 20:05:40|2616.55|2608.85|2617.11|2609.41|2617.23|2609.53|2616.55|2608.85|23
1646597150000|2022-03-06 20:05:50|2617.09|2609.39|2617.2|2609.5|2617.24|2609.54|2617.08|2609.38|22
1646597160000|2022-03-06 20:06:00|2617.22|2609.52|2617|2609.3|2617.28|2609.58|2616.97|2609.27|18
1646597170000|2022-03-06 20:06:10|2617.01|2609.31|2616.96|2609.26|2617.1|2609.4|2616.96|2609.26|20
1646597180000|2022-03-06 20:06:20|2616.95|2609.25|2616.71|2609.01|2617.01|2609.31|2616.48|2608.78|19
1646597190000|2022-03-06 20:06:30|2616.75|2609.05|2617.27|2609.57|2617.27|2609.57|2616.75|2609.05|17
1646597200000|2022-03-06 20:06:40|2617.28|2609.58|2615.7|2608|2617.31|2609.61|2615.69|2607.99|27
1646597210000|2022-03-06 20:06:50|2615.65|2607.95|2615.27|2607.57|2615.7|2608|2615.27|2607.57|21
1646597220000|2022-03-06 20:07:00|2615|2607.3|2616.19|2608.49|2616.23|2608.53|2614.89|2607.19|27
1646597230000|2022-03-06 20:07:10|2616.21|2608.51|2615.62|2607.92|2616.47|2608.77|2615.62|2607.92|23
1646597240000|2022-03-06 20:07:20|2615.47|2607.77|2616.17|2608.47|2616.18|2608.48|2615.47|2607.77|22
1646597250000|2022-03-06 20:07:30|2616.2|2608.5|2616.11|2608.41|2616.23|2608.53|2616.04|2608.34|19
1646597260000|2022-03-06 20:07:40|2616.12|2608.42|2616.09|2608.39|2616.21|2608.51|2616.08|2608.38|24
1646597270000|2022-03-06 20:07:50|2616.11|2608.41|2615.83|2608.13|2616.11|2608.41|2615.68|2607.98|17
1646597280000|2022-03-06 20:08:00|2615.85|2608.15|2615.87|2608.17|2615.94|2608.24|2615.85|2608.15|19
1646597290000|2022-03-06 20:08:10|2615.88|2608.18|2615.98|2608.28|2615.99|2608.29|2615.86|2608.16|20
1646597300000|2022-03-06 20:08:20|2615.97|2608.27|2615.84|2608.14|2615.97|2608.27|2615.4|2607.7|24
1646597310000|2022-03-06 20:08:30|2615.86|2608.16|2615.11|2607.41|2615.86|2608.16|2614.97|2607.27|22
1646597320000|2022-03-06 20:08:40|2615.12|2607.42|2615.92|2608.22|2615.95|2608.25|2615.12|2607.42|19
1646597330000|2022-03-06 20:08:50|2615.9|2608.2|2616.39|2608.69|2616.39|2608.69|2615.78|2608.08|15
1646597340000|2022-03-06 20:09:00|2616.57|2608.87|2616.63|2608.93|2616.95|2609.25|2616.57|2608.87|25
1646597350000|2022-03-06 20:09:10|2616.62|2608.92|2617.72|2610.02|2617.78|2610.08|2616.62|2608.92|24
1646597360000|2022-03-06 20:09:20|2617.77|2610.07|2617.76|2610.06|2618.35|2610.65|2617.59|2609.89|27
1646597370000|2022-03-06 20:09:30|2617.91|2610.21|2618.41|2610.71|2618.41|2610.71|2617.9|2610.2|22
1646597380000|2022-03-06 20:09:40|2618.42|2610.72|2619.85|2612.15|2619.85|2612.15|2618.32|2610.62|24
1646597390000|2022-03-06 20:09:50|2619.82|2612.12|2620.05|2612.35|2620.05|2612.35|2619.7|2612|25
1646597400000|2022-03-06 20:10:00|2620.06|2612.36|2619.42|2611.72|2620.19|2612.49|2619.4|2611.7|23
1646597410000|2022-03-06 20:10:10|2619.46|2611.76|2620.59|2612.89|2620.97|2613.27|2619.45|2611.75|26
1646597420000|2022-03-06 20:10:20|2620.51|2612.81|2619.96|2612.26|2620.55|2612.85|2619.77|2612.07|26
1646597430000|2022-03-06 20:10:30|2619.85|2612.15|2619.41|2611.71|2619.85|2612.15|2619.41|2611.71|23
1646597440000|2022-03-06 20:10:40|2619.43|2611.73|2619.61|2611.91|2619.75|2612.05|2619.43|2611.73|24
1646597450000|2022-03-06 20:10:50|2619.65|2611.95|2619.98|2612.28|2619.99|2612.29|2619.56|2611.86|19
1646597460000|2022-03-06 20:11:00|2619.92|2612.22|2619.79|2612.09|2619.92|2612.22|2619.52|2611.82|25
1646597470000|2022-03-06 20:11:10|2619.86|2612.16|2619.69|2611.99|2619.92|2612.22|2619.59|2611.89|19
1646597480000|2022-03-06 20:11:20|2619.8|2612.1|2619.36|2611.66|2619.99|2612.29|2619.36|2611.66|20
1646597490000|2022-03-06 20:11:30|2619.35|2611.65|2617.88|2610.18|2619.35|2611.65|2617.78|2610.08|24
1646597500000|2022-03-06 20:11:40|2617.84|2610.14|2617.28|2609.58|2617.9|2610.2|2617.28|2609.58|19
1646597510000|2022-03-06 20:11:50|2617.23|2609.53|2617.3|2609.6|2617.48|2609.78|2617.19|2609.49|20
1646597520000|2022-03-06 20:12:00|2617.26|2609.56|2616.54|2608.84|2617.26|2609.56|2616.04|2608.34|27
1646597530000|2022-03-06 20:12:10|2616.53|2608.83|2616.94|2609.24|2616.94|2609.24|2616.43|2608.73|21
1646597540000|2022-03-06 20:12:20|2616.95|2609.25|2616.6|2608.9|2617.36|2609.66|2616.41|2608.71|28
1646597550000|2022-03-06 20:12:30|2616.63|2608.93|2617.6|2609.9|2617.69|2609.99|2616.63|2608.93|22
1646597560000|2022-03-06 20:12:40|2617.67|2609.97|2617.78|2610.08|2617.82|2610.12|2617.61|2609.91|21
1646597570000|2022-03-06 20:12:50|2617.81|2610.11|2617.01|2609.31|2617.81|2610.11|2617.01|2609.31|21
1646597580000|2022-03-06 20:13:00|2617|2609.3|2617.08|2609.38|2617.17|2609.47|2617|2609.3|16
1646597590000|2022-03-06 20:13:10|2617.09|2609.39|2617.07|2609.37|2617.1|2609.4|2617.02|2609.32|19
1646597600000|2022-03-06 20:13:20|2617.06|2609.36|2616.15|2608.45|2617.08|2609.38|2616.15|2608.45|18
1646597610000|2022-03-06 20:13:30|2615.96|2608.26|2616.42|2608.72|2616.44|2608.74|2615.96|2608.26|21
1646597620000|2022-03-06 20:13:40|2616.41|2608.71|2616.45|2608.75|2616.45|2608.75|2616.36|2608.66|11
1646597630000|2022-03-06 20:13:50|2616.41|2608.71|2616.4|2608.7|2616.48|2608.78|2616.4|2608.7|12
1646597640000|2022-03-06 20:14:00|2616.37|2608.67|2616.22|2608.52|2616.41|2608.71|2616.22|2608.52|17
1646597650000|2022-03-06 20:14:10|2616.24|2608.54|2616.13|2608.43|2616.25|2608.55|2615.87|2608.17|23
1646597660000|2022-03-06 20:14:20|2616.14|2608.44|2617.26|2609.56|2617.26|2609.56|2616.14|2608.44|16
1646597670000|2022-03-06 20:14:30|2617.4|2609.7|2616.75|2609.05|2617.4|2609.7|2616.75|2609.05|19
1646597680000|2022-03-06 20:14:40|2616.76|2609.06|2616.81|2609.11|2616.89|2609.19|2616.76|2609.06|17
1646597690000|2022-03-06 20:14:50|2616.74|2609.04|2616.66|2608.96|2616.74|2609.04|2616.4|2608.7|18
1646597700000|2022-03-06 20:15:00|2616.55|2608.85|2615.98|2608.28|2616.62|2608.92|2615.68|2607.98|31
1646597710000|2022-03-06 20:15:10|2616.01|2608.31|2616.6|2608.9|2616.63|2608.93|2616.01|2608.31|27
1646597720000|2022-03-06 20:15:20|2616.59|2608.89|2616.18|2608.48|2616.7|2609|2616.15|2608.45|29
1646597730000|2022-03-06 20:15:30|2616.17|2608.47|2616.5|2608.8|2616.61|2608.91|2616.1|2608.4|27
1646597740000|2022-03-06 20:15:40|2616.1|2608.4|2616.77|2609.07|2616.77|2609.07|2616.1|2608.4|27
1646597750000|2022-03-06 20:15:50|2616.71|2609.01|2615.69|2607.99|2616.96|2609.26|2615.24|2607.54|34
1646597760000|2022-03-06 20:16:00|2615.53|2607.83|2615.66|2607.96|2615.9|2608.2|2615.38|2607.68|26
1646597770000|2022-03-06 20:16:10|2615.48|2607.78|2615.59|2607.89|2615.75|2608.05|2615.33|2607.63|32
1646597780000|2022-03-06 20:16:20|2615.62|2607.92|2615.64|2607.94|2615.77|2608.07|2615.48|2607.78|35
1646597790000|2022-03-06 20:16:30|2615.63|2607.93|2616.12|2608.42|2616.19|2608.49|2615.53|2607.83|31
1646597800000|2022-03-06 20:16:40|2616.19|2608.49|2616.01|2608.31|2616.19|2608.49|2615.71|2608.01|15
1646597810000|2022-03-06 20:16:50|2615.93|2608.23|2615.81|2608.11|2615.95|2608.25|2615.43|2607.73|25
1646597820000|2022-03-06 20:17:00|2615.82|2608.12|2615.7|2608|2615.89|2608.19|2615.59|2607.89|18
1646597830000|2022-03-06 20:17:10|2615.69|2607.99|2615.34|2607.64|2615.93|2608.23|2615.34|2607.64|15
1646597840000|2022-03-06 20:17:20|2615.19|2607.49|2614.46|2606.76|2615.19|2607.49|2614.23|2606.53|31
1646597850000|2022-03-06 20:17:30|2614.51|2606.81|2613.61|2605.91|2614.88|2607.18|2613.45|2605.75|35
1646597860000|2022-03-06 20:17:40|2613.73|2606.03|2613.07|2605.37|2614.01|2606.31|2613.04|2605.34|33
1646597870000|2022-03-06 20:17:50|2613.12|2605.42|2613.12|2605.42|2613.31|2605.61|2612.32|2604.62|34
1646597880000|2022-03-06 20:18:00|2613.16|2605.46|2611.36|2603.66|2613.16|2605.46|2611.22|2603.52|36
1646597890000|2022-03-06 20:18:10|2611.34|2603.64|2611.5|2603.8|2611.64|2603.94|2611.14|2603.44|31
1646597900000|2022-03-06 20:18:20|2611.42|2603.72|2611.45|2603.75|2611.62|2603.92|2611.19|2603.49|27
1646597910000|2022-03-06 20:18:30|2611.41|2603.71|2611.59|2603.89|2611.59|2603.89|2611.13|2603.43|31
1646597920000|2022-03-06 20:18:40|2611.57|2603.87|2611.07|2603.37|2611.69|2603.99|2610.91|2603.21|30
1646597930000|2022-03-06 20:18:50|2611.35|2603.65|2611.58|2603.88|2611.91|2604.21|2611.35|2603.65|28
1646597940000|2022-03-06 20:19:00|2611.57|2603.87|2610.9|2603.2|2611.87|2604.17|2610.9|2603.2|34
1646597950000|2022-03-06 20:19:10|2610.82|2603.12|2610.99|2603.29|2610.99|2603.29|2609.6|2601.9|35
1646597960000|2022-03-06 20:19:20|2610.9|2603.2|2609.57|2601.87|2610.9|2603.2|2608.75|2601.05|38
1646597970000|2022-03-06 20:19:30|2609.59|2601.89|2610.13|2602.43|2610.34|2602.64|2609.59|2601.89|36
1646597980000|2022-03-06 20:19:40|2610.17|2602.47|2610.39|2602.69|2610.6|2602.9|2609.89|2602.19|28
1646597990000|2022-03-06 20:19:50|2610.44|2602.74|2610.62|2602.92|2610.64|2602.94|2610.44|2602.74|13
1646598000000|2022-03-06 20:20:00|2610.63|2602.93|2611.25|2603.55|2611.25|2603.55|2610.61|2602.91|30
1646598010000|2022-03-06 20:20:10|2611.24|2603.54|2612.58|2604.88|2612.58|2604.88|2611.24|2603.54|32
1646598020000|2022-03-06 20:20:20|2612.59|2604.89|2611.95|2604.25|2612.77|2605.07|2611.9|2604.2|30
1646598030000|2022-03-06 20:20:30|2611.97|2604.27|2611.34|2603.64|2612.53|2604.83|2611.34|2603.64|30
1646598040000|2022-03-06 20:20:40|2611.44|2603.74|2611.18|2603.48|2611.53|2603.83|2610.92|2603.22|27
1646598050000|2022-03-06 20:20:50|2611.2|2603.5|2609.92|2602.22|2611.24|2603.54|2609.78|2602.08|34
1646598060000|2022-03-06 20:21:00|2609.86|2602.16|2610.56|2602.86|2610.74|2603.04|2609.78|2602.08|37
1646598070000|2022-03-06 20:21:10|2610.39|2602.69|2610.73|2603.03|2610.73|2603.03|2609.81|2602.11|35
1646598080000|2022-03-06 20:21:20|2610.31|2602.61|2610.09|2602.39|2610.66|2602.96|2609.88|2602.18|33
1646598090000|2022-03-06 20:21:30|2610.07|2602.37|2610.43|2602.73|2610.56|2602.86|2610.03|2602.33|33
1646598100000|2022-03-06 20:21:40|2610.2|2602.5|2609.93|2602.23|2610.58|2602.88|2609.7|2602|32
1646598110000|2022-03-06 20:21:50|2609.89|2602.19|2610.88|2603.18|2610.88|2603.18|2609.6|2601.9|35
1646598120000|2022-03-06 20:22:00|2610.83|2603.13|2612.45|2604.75|2612.45|2604.75|2610.82|2603.12|37
1646598130000|2022-03-06 20:22:10|2612.41|2604.71|2614.53|2606.83|2614.55|2606.85|2612.41|2604.71|35
1646598140000|2022-03-06 20:22:20|2614.36|2606.66|2614.61|2606.91|2614.74|2607.04|2613.85|2606.15|36
1646598150000|2022-03-06 20:22:30|2614.48|2606.78|2612.93|2605.23|2614.48|2606.78|2612.84|2605.14|28
1646598160000|2022-03-06 20:22:40|2612.84|2605.14|2611.66|2603.96|2613.03|2605.33|2611.48|2603.78|37
1646598170000|2022-03-06 20:22:50|2611.49|2603.79|2611.55|2603.85|2612.32|2604.62|2611.24|2603.54|34
1646598180000|2022-03-06 20:23:00|2611.44|2603.74|2611.66|2603.96|2611.79|2604.09|2611.42|2603.72|32
1646598190000|2022-03-06 20:23:10|2611.52|2603.82|2611.75|2604.05|2611.86|2604.16|2611.44|2603.74|22
1646598200000|2022-03-06 20:23:20|2611.76|2604.06|2611.55|2603.85|2612.16|2604.46|2611.55|2603.85|25
1646598210000|2022-03-06 20:23:30|2611.54|2603.84|2612.84|2605.14|2613.06|2605.36|2611.42|2603.72|35
1646598220000|2022-03-06 20:23:40|2612.83|2605.13|2612.72|2605.02|2612.83|2605.13|2612.6|2604.9|30
1646598230000|2022-03-06 20:23:50|2612.73|2605.03|2612.39|2604.69|2612.86|2605.16|2612.2|2604.5|27
1646598240000|2022-03-06 20:24:00|2612.4|2604.7|2612.34|2604.64|2612.59|2604.89|2612.25|2604.55|30
1646598250000|2022-03-06 20:24:10|2612.35|2604.65|2612.11|2604.41|2612.35|2604.65|2612.1|2604.4|25
1646598260000|2022-03-06 20:24:20|2612.06|2604.36|2612.13|2604.43|2612.43|2604.73|2612.06|2604.36|25
1646598270000|2022-03-06 20:24:30|2612.11|2604.41|2612.27|2604.57|2612.4|2604.7|2612.11|2604.41|25
1646598280000|2022-03-06 20:24:40|2612.29|2604.59|2611.65|2603.95|2612.4|2604.7|2611.56|2603.86|32
1646598290000|2022-03-06 20:24:50|2611.79|2604.09|2612.41|2604.71|2612.42|2604.72|2611.79|2604.09|23
1646598300000|2022-03-06 20:25:00|2612.47|2604.77|2613.39|2605.69|2613.39|2605.69|2612.32|2604.62|18
1646598310000|2022-03-06 20:25:10|2613.41|2605.71|2614.65|2606.95|2614.66|2606.96|2613.27|2605.57|37
1646598320000|2022-03-06 20:25:20|2614.62|2606.92|2614.24|2606.54|2614.95|2607.25|2614.04|2606.34|32
1646598330000|2022-03-06 20:25:30|2614.19|2606.49|2614.64|2606.94|2614.69|2606.99|2614.1|2606.4|34
1646598340000|2022-03-06 20:25:40|2614.69|2606.99|2614.73|2607.03|2615.25|2607.55|2614.28|2606.58|38
1646598350000|2022-03-06 20:25:50|2614.74|2607.04|2614.73|2607.03|2614.74|2607.04|2614.29|2606.59|28
1646598360000|2022-03-06 20:26:00|2614.75|2607.05|2614.82|2607.12|2615.04|2607.34|2614.51|2606.81|33
1646598370000|2022-03-06 20:26:10|2614.86|2607.16|2615.75|2608.05|2615.93|2608.23|2614.86|2607.16|37
1646598380000|2022-03-06 20:26:20|2615.13|2607.43|2614.56|2606.86|2615.3|2607.6|2614.48|2606.78|32
1646598390000|2022-03-06 20:26:30|2614.51|2606.81|2614.71|2607.01|2614.75|2607.05|2614.28|2606.58|33
1646598400000|2022-03-06 20:26:40|2614.63|2606.93|2614.44|2606.74|2614.76|2607.06|2614.4|2606.7|31
1646598410000|2022-03-06 20:26:50|2614.49|2606.79|2614.69|2606.99|2614.88|2607.18|2614.49|2606.79|25
1646598420000|2022-03-06 20:27:00|2614.6|2606.9|2616.59|2607.39|2616.59|2607.39|2614.53|2606.54|28
1646598430000|2022-03-06 20:27:10|2616.58|2607.38|2615.97|2606.77|2616.58|2607.38|2615.72|2606.52|30
1646598440000|2022-03-06 20:27:20|2615.94|2606.74|2616.11|2606.91|2616.66|2607.46|2615.83|2606.63|38
1646598450000|2022-03-06 20:27:30|2616.16|2606.96|2616.4|2607.2|2616.57|2607.37|2616.06|2606.86|34
1646598460000|2022-03-06 20:27:40|2616.23|2607.03|2616.01|2606.81|2616.46|2607.26|2615.9|2606.7|26
1646598470000|2022-03-06 20:27:50|2616|2606.8|2615.77|2606.57|2616.09|2606.89|2615.77|2606.57|31
1646598480000|2022-03-06 20:28:00|2615.79|2606.59|2616.32|2607.12|2616.57|2607.37|2615.79|2606.59|33
1646598490000|2022-03-06 20:28:10|2616.34|2607.14|2620.39|2611.19|2620.39|2611.19|2615.71|2606.51|37
1646598500000|2022-03-06 20:28:20|2620.17|2610.97|2622.98|2613.78|2622.98|2613.78|2620.17|2610.97|38
1646598510000|2022-03-06 20:28:30|2623.08|2613.88|2624.53|2615.33|2625.03|2615.83|2623.08|2613.88|37
1646598520000|2022-03-06 20:28:40|2624.91|2615.71|2624.41|2615.21|2625.59|2616.39|2624.41|2615.21|33
1646598530000|2022-03-06 20:28:50|2623.95|2614.75|2622.52|2613.32|2623.95|2614.75|2622.26|2613.06|37
1646598540000|2022-03-06 20:29:00|2622.66|2613.46|2622.4|2613.2|2622.67|2613.47|2622.08|2612.88|35
1646598550000|2022-03-06 20:29:10|2622.2|2613|2622.74|2613.54|2622.89|2613.69|2621.9|2612.7|36
1646598560000|2022-03-06 20:29:20|2622.77|2613.57|2622.58|2613.38|2623.08|2613.88|2622.01|2612.81|36
1646598570000|2022-03-06 20:29:30|2622.59|2613.39|2621.06|2611.86|2622.6|2613.4|2620.5|2611.3|34
1646598580000|2022-03-06 20:29:40|2621.1|2611.9|2619.46|2610.26|2622.39|2613.19|2618.82|2609.62|38
1646598590000|2022-03-06 20:29:50|2619.48|2610.28|2619.65|2610.45|2619.91|2610.71|2619.11|2609.91|37
1646598600000|2022-03-06 20:30:00|2620.13|2610.93|2624.62|2615.42|2624.62|2615.42|2619.83|2610.63|28
1646598610000|2022-03-06 20:30:10|2624.31|2615.11|2624.05|2614.85|2624.39|2615.19|2623.68|2614.48|28
1646598620000|2022-03-06 20:30:20|2624.1|2614.9|2623.95|2614.75|2624.23|2615.03|2623.84|2614.64|24
1646598630000|2022-03-06 20:30:30|2624.02|2614.82|2622.68|2613.48|2624.02|2614.82|2622.3|2613.1|25
1646598640000|2022-03-06 20:30:40|2622.69|2613.49|2622.6|2613.4|2622.85|2613.65|2622.51|2613.31|26
1646598650000|2022-03-06 20:30:50|2623.1|2613.9|2622.06|2612.86|2623.19|2613.99|2622.06|2612.86|27
1646598660000|2022-03-06 20:31:00|2622.17|2612.97|2622.18|2612.98|2622.52|2613.32|2622.02|2612.82|25
1646598670000|2022-03-06 20:31:10|2622.17|2612.97|2622|2612.8|2622.2|2613|2622|2612.8|15
1646598680000|2022-03-06 20:31:20|2622.04|2612.84|2621.96|2612.76|2622.08|2612.88|2621.94|2612.74|11
1646598690000|2022-03-06 20:31:30|2622.01|2612.81|2621.02|2611.82|2622.28|2613.08|2620.86|2611.66|22
1646598700000|2022-03-06 20:31:40|2621|2611.8|2623.09|2613.89|2623.09|2613.89|2620.91|2611.71|25
1646598710000|2022-03-06 20:31:50|2623.15|2613.95|2623.36|2614.16|2623.41|2614.21|2623.07|2613.87|22
1646598720000|2022-03-06 20:32:00|2623.37|2614.17|2623.33|2614.13|2623.38|2614.18|2623.31|2614.11|18
1646598730000|2022-03-06 20:32:10|2623.34|2614.14|2623.43|2614.23|2623.47|2614.27|2623.34|2614.14|20
1646598740000|2022-03-06 20:32:20|2623.42|2614.22|2623.94|2614.74|2623.94|2614.74|2623.41|2614.21|18
1646598750000|2022-03-06 20:32:30|2623.97|2614.77|2624.26|2615.06|2624.51|2615.31|2623.97|2614.77|21
1646598760000|2022-03-06 20:32:40|2624.27|2615.07|2624.62|2615.42|2624.62|2615.42|2624.27|2615.07|12
1646598770000|2022-03-06 20:32:50|2624.63|2615.43|2625.2|2616|2625.4|2616.2|2624.63|2615.43|25
1646598780000|2022-03-06 20:33:00|2625.22|2616.02|2624.88|2615.68|2625.54|2616.34|2624.88|2615.68|19
1646598790000|2022-03-06 20:33:10|2624.81|2615.61|2625.25|2616.05|2625.25|2616.05|2624.59|2615.39|18
1646598800000|2022-03-06 20:33:20|2625.24|2616.04|2625.12|2615.92|2625.36|2616.16|2625.12|2615.92|19
1646598810000|2022-03-06 20:33:30|2625.14|2615.94|2624.73|2615.53|2625.15|2615.95|2624.67|2615.47|11
1646598820000|2022-03-06 20:33:40|2624.87|2615.67|2625.3|2616.1|2625.31|2616.11|2624.87|2615.67|19
1646598830000|2022-03-06 20:33:50|2625.26|2616.06|2625.32|2616.12|2625.34|2616.14|2625.26|2616.06|9
1646598840000|2022-03-06 20:34:00|2625.33|2616.13|2625.34|2616.14|2625.35|2616.15|2625.26|2616.06|18
1646598850000|2022-03-06 20:34:10|2625.36|2616.16|2625.32|2616.12|2625.38|2616.18|2625.28|2616.08|14
1646598860000|2022-03-06 20:34:20|2625.31|2616.11|2626.17|2616.97|2626.17|2616.97|2625.31|2616.11|18
1646598870000|2022-03-06 20:34:30|2626.06|2616.86|2625.81|2616.61|2626.2|2617|2625.75|2616.55|25
1646598880000|2022-03-06 20:34:40|2625.95|2616.75|2626.14|2616.94|2626.14|2616.94|2625.82|2616.62|25
1646598890000|2022-03-06 20:34:50|2626.13|2616.93|2626.8|2617.6|2626.8|2617.6|2626.13|2616.93|21
1646598900000|2022-03-06 20:35:00|2626.81|2617.61|2627.18|2617.98|2627.89|2618.69|2626.81|2617.61|23
1646598910000|2022-03-06 20:35:10|2627.12|2617.92|2626.24|2617.04|2627.24|2618.04|2626.24|2617.04|19
1646598920000|2022-03-06 20:35:20|2626.25|2617.05|2625.56|2616.36|2626.62|2617.42|2625.53|2616.33|22
1646598930000|2022-03-06 20:35:30|2625.57|2616.37|2624.53|2615.33|2625.58|2616.38|2624.52|2615.32|18
1646598940000|2022-03-06 20:35:40|2624.52|2615.32|2624.93|2615.73|2625.1|2615.9|2624.52|2615.32|22
1646598950000|2022-03-06 20:35:50|2624.94|2615.74|2625.01|2615.81|2625.08|2615.88|2624.91|2615.71|23
1646598960000|2022-03-06 20:36:00|2625.04|2615.84|2624.66|2615.46|2625.12|2615.92|2624.66|2615.46|23
1646598970000|2022-03-06 20:36:10|2624.48|2615.28|2624.45|2615.25|2624.55|2615.35|2624.3|2615.1|23
1646598980000|2022-03-06 20:36:20|2624.46|2615.26|2624.45|2615.25|2624.52|2615.32|2624.43|2615.23|13
1646598990000|2022-03-06 20:36:30|2624.44|2615.24|2624.15|2614.95|2624.47|2615.27|2623.66|2614.46|17
1646599000000|2022-03-06 20:36:40|2624.33|2615.13|2624.42|2615.22|2624.46|2615.26|2624|2614.8|21
1646599010000|2022-03-06 20:36:50|2624.45|2615.25|2624.96|2615.76|2625|2615.8|2624.23|2615.03|24
1646599020000|2022-03-06 20:37:00|2624.98|2615.78|2624.07|2614.87|2625.02|2615.82|2624.07|2614.87|20
1646599030000|2022-03-06 20:37:10|2624.03|2614.83|2623.51|2614.31|2624.03|2614.83|2623.5|2614.3|19
1646599040000|2022-03-06 20:37:20|2623.48|2614.28|2624.17|2614.97|2624.19|2614.99|2623.48|2614.28|21
1646599050000|2022-03-06 20:37:30|2624.22|2615.02|2624.04|2614.84|2624.22|2615.02|2623.87|2614.67|20
1646599060000|2022-03-06 20:37:40|2623.96|2614.76|2624.05|2614.85|2624.05|2614.85|2623.81|2614.61|21
1646599070000|2022-03-06 20:37:50|2624.06|2614.86|2623.58|2614.38|2624.27|2615.07|2623.58|2614.38|23
1646599080000|2022-03-06 20:38:00|2623.79|2614.59|2623.67|2614.47|2623.91|2614.71|2623.53|2614.33|25
1646599090000|2022-03-06 20:38:10|2623.68|2614.48|2623.81|2614.61|2623.86|2614.66|2623.63|2614.43|15
1646599100000|2022-03-06 20:38:20|2623.82|2614.62|2624.44|2615.24|2624.86|2615.66|2623.81|2614.61|26
1646599110000|2022-03-06 20:38:30|2624.51|2615.31|2624.52|2615.32|2624.79|2615.59|2624.5|2615.3|23
1646599120000|2022-03-06 20:38:40|2624.53|2615.33|2623.78|2614.58|2624.53|2615.33|2623.78|2614.58|16
1646599130000|2022-03-06 20:38:50|2623.8|2614.6|2624.06|2614.86|2624.33|2615.13|2623.8|2614.6|16
1646599140000|2022-03-06 20:39:00|2624.02|2614.82|2623.89|2614.69|2624.02|2614.82|2623.59|2614.39|15
1646599150000|2022-03-06 20:39:10|2623.87|2614.67|2624.01|2614.81|2624.15|2614.95|2623.87|2614.67|8
1646599160000|2022-03-06 20:39:20|2623.99|2614.79|2623.9|2614.7|2623.99|2614.79|2623.88|2614.68|10
1646599170000|2022-03-06 20:39:30|2623.89|2614.69|2623.59|2614.39|2623.9|2614.7|2623.59|2614.39|13
1646599180000|2022-03-06 20:39:40|2623.56|2614.36|2623.62|2614.42|2623.68|2614.48|2623.56|2614.36|9
1646599190000|2022-03-06 20:39:50|2623.64|2614.44|2622.47|2613.27|2623.81|2614.61|2622.29|2613.09|25
1646599200000|2022-03-06 20:40:00|2622.46|2613.26|2622.76|2613.56|2622.79|2613.59|2622.44|2613.24|24
1646599210000|2022-03-06 20:40:10|2622.74|2613.54|2623.06|2613.86|2623.06|2613.86|2622.67|2613.47|19
1646599220000|2022-03-06 20:40:20|2623.05|2613.85|2622.81|2613.61|2623.06|2613.86|2622.8|2613.6|21
1646599230000|2022-03-06 20:40:30|2622.79|2613.59|2624.55|2615.35|2624.59|2615.39|2622.79|2613.59|24
1646599240000|2022-03-06 20:40:40|2624.53|2615.33|2624.73|2615.53|2624.73|2615.53|2624.42|2615.22|22
1646599250000|2022-03-06 20:40:50|2624.67|2615.47|2624.55|2615.35|2625.09|2615.89|2624.55|2615.35|23
1646599260000|2022-03-06 20:41:00|2624.54|2615.34|2624.57|2615.37|2624.63|2615.43|2624.47|2615.27|25
1646599270000|2022-03-06 20:41:10|2624.54|2615.34|2624.56|2615.36|2624.58|2615.38|2624.5|2615.3|17
1646599280000|2022-03-06 20:41:20|2624.58|2615.38|2624.84|2615.64|2625|2615.8|2624.54|2615.34|22
1646599290000|2022-03-06 20:41:30|2624.82|2615.62|2623.34|2614.14|2624.82|2615.62|2623.17|2613.97|24
1646599300000|2022-03-06 20:41:40|2623.31|2614.11|2623.31|2614.11|2623.38|2614.18|2623.21|2614.01|24
1646599310000|2022-03-06 20:41:50|2623.35|2614.15|2623.1|2613.9|2623.35|2614.15|2622.88|2613.68|27
1646599320000|2022-03-06 20:42:00|2623.08|2613.88|2624.49|2615.29|2624.5|2615.3|2623.08|2613.88|21
1646599330000|2022-03-06 20:42:10|2624.48|2615.28|2624.49|2615.29|2624.55|2615.35|2624.45|2615.25|15
1646599340000|2022-03-06 20:42:20|2624.5|2615.3|2623.53|2614.33|2624.5|2615.3|2623.53|2614.33|26
1646599350000|2022-03-06 20:42:30|2623.58|2614.38|2623.7|2614.5|2623.81|2614.61|2623.58|2614.38|20
1646599360000|2022-03-06 20:42:40|2623.71|2614.51|2623.69|2614.49|2623.75|2614.55|2623.68|2614.48|17
1646599370000|2022-03-06 20:42:50|2623.66|2614.46|2623.66|2614.46|2623.78|2614.58|2623.66|2614.46|18
1646599380000|2022-03-06 20:43:00|2623.68|2614.48|2623.7|2614.5|2623.74|2614.54|2623.66|2614.46|20
1646599390000|2022-03-06 20:43:10|2623.67|2614.47|2623.78|2614.58|2623.84|2614.64|2623.67|2614.47|17
1646599400000|2022-03-06 20:43:20|2623.77|2614.57|2623.83|2614.63|2623.83|2614.63|2623.77|2614.57|12
1646599410000|2022-03-06 20:43:30|2623.82|2614.62|2623.82|2614.62|2623.83|2614.63|2623.8|2614.6|8
1646599420000|2022-03-06 20:43:40|2623.83|2614.63|2623.89|2614.69|2623.9|2614.7|2623.79|2614.59|21
1646599430000|2022-03-06 20:43:50|2623.9|2614.7|2624.2|2615|2624.2|2615|2623.79|2614.59|14
1646599440000|2022-03-06 20:44:00|2624.22|2615.02|2622.5|2613.3|2624.25|2615.05|2622.48|2613.28|23
1646599450000|2022-03-06 20:44:10|2622.73|2613.53|2622.82|2613.62|2622.99|2613.79|2622.51|2613.31|20
1646599460000|2022-03-06 20:44:20|2622.84|2613.64|2623.09|2613.89|2623.12|2613.92|2622.83|2613.63|18
1646599470000|2022-03-06 20:44:30|2623.05|2613.85|2623.3|2614.1|2623.4|2614.2|2623.05|2613.85|19
1646599480000|2022-03-06 20:44:40|2623.34|2614.14|2623.35|2614.15|2623.36|2614.16|2623.06|2613.86|21
1646599490000|2022-03-06 20:44:50|2623.37|2614.17|2623.29|2614.09|2623.37|2614.17|2623.28|2614.08|14
1646599500000|2022-03-06 20:45:00|2623.28|2614.08|2623.35|2614.15|2623.36|2614.16|2623.28|2614.08|12
1646599510000|2022-03-06 20:45:10|2623.28|2614.08|2623.15|2613.95|2623.28|2614.08|2623.12|2613.92|18
1646599520000|2022-03-06 20:45:20|2623.16|2613.96|2624.04|2614.84|2624.04|2614.84|2623.16|2613.96|16
1646599530000|2022-03-06 20:45:30|2624.05|2614.85|2624.3|2615.1|2624.43|2615.23|2624.04|2614.84|20
1646599540000|2022-03-06 20:45:40|2624.33|2615.13|2623.92|2614.72|2624.33|2615.13|2623.83|2614.63|18
1646599550000|2022-03-06 20:45:50|2623.88|2614.68|2624.27|2615.07|2624.29|2615.09|2623.88|2614.68|23
1646599560000|2022-03-06 20:46:00|2624.28|2615.08|2624.14|2614.94|2624.28|2615.08|2624.14|2614.94|12
1646599570000|2022-03-06 20:46:10|2624.17|2614.97|2624.29|2615.09|2624.29|2615.09|2624.15|2614.95|14
1646599580000|2022-03-06 20:46:20|2624.27|2615.07|2624.58|2615.38|2624.68|2615.48|2624.22|2615.02|25
1646599590000|2022-03-06 20:46:30|2624.71|2615.51|2624.91|2615.71|2624.92|2615.72|2624.71|2615.51|19
1646599600000|2022-03-06 20:46:40|2624.89|2615.69|2624.82|2615.62|2624.92|2615.72|2624.79|2615.59|15
1646599610000|2022-03-06 20:46:50|2624.83|2615.63|2625.04|2615.84|2625.05|2615.85|2624.79|2615.59|16
1646599620000|2022-03-06 20:47:00|2625.03|2615.83|2625.04|2615.84|2625.05|2615.85|2624.97|2615.77|17
1646599630000|2022-03-06 20:47:10|2625.03|2615.83|2625.05|2615.85|2625.05|2615.85|2625|2615.8|10
1646599640000|2022-03-06 20:47:20|2625.06|2615.86|2624.76|2615.56|2625.08|2615.88|2624.76|2615.56|17
1646599650000|2022-03-06 20:47:30|2624.78|2615.58|2624.27|2615.07|2624.78|2615.58|2624.18|2614.98|19
1646599660000|2022-03-06 20:47:40|2624.24|2615.04|2624.34|2615.14|2624.4|2615.2|2624.23|2615.03|19
1646599670000|2022-03-06 20:47:50|2624.31|2615.11|2624.35|2615.15|2624.35|2615.15|2624.28|2615.08|16
1646599680000|2022-03-06 20:48:00|2624.28|2615.08|2624.32|2615.12|2624.33|2615.13|2624.21|2615.01|12
1646599690000|2022-03-06 20:48:10|2624.43|2615.23|2624.99|2615.79|2625.15|2615.95|2624.43|2615.23|23
1646599700000|2022-03-06 20:48:20|2624.98|2615.78|2624.57|2615.37|2625.06|2615.86|2624.57|2615.37|15
1646599710000|2022-03-06 20:48:30|2624.6|2615.4|2624.37|2615.17|2624.65|2615.45|2624.16|2614.96|19
1646599720000|2022-03-06 20:48:40|2624.36|2615.16|2624.43|2615.23|2624.46|2615.26|2624.36|2615.16|18
1646599730000|2022-03-06 20:48:50|2624.42|2615.22|2624.46|2615.26|2624.46|2615.26|2624.39|2615.19|12
1646599740000|2022-03-06 20:49:00|2624.55|2615.35|2624.53|2615.33|2624.63|2615.43|2624.5|2615.3|14
1646599750000|2022-03-06 20:49:10|2624.49|2615.29|2626.14|2616.94|2626.19|2616.99|2624.49|2615.29|22
1646599760000|2022-03-06 20:49:20|2626.12|2616.92|2624.94|2615.74|2626.18|2616.98|2624.94|2615.74|26
1646599770000|2022-03-06 20:49:30|2624.96|2615.76|2624.46|2615.26|2624.97|2615.77|2624.38|2615.18|24
1646599780000|2022-03-06 20:49:40|2624.49|2615.29|2624.45|2615.25|2624.49|2615.29|2624.27|2615.07|19
1646599790000|2022-03-06 20:49:50|2624.44|2615.24|2623.99|2614.79|2624.44|2615.24|2623.99|2614.79|13
1646599800000|2022-03-06 20:50:00|2624.07|2614.87|2624.36|2615.16|2624.41|2615.21|2624.07|2614.87|18
1646599810000|2022-03-06 20:50:10|2624.34|2615.14|2623.72|2614.52|2624.34|2615.14|2623.72|2614.52|17
1646599820000|2022-03-06 20:50:20|2623.74|2614.54|2624.13|2614.93|2624.13|2614.93|2623.7|2614.5|20
1646599830000|2022-03-06 20:50:30|2624.09|2614.89|2623.74|2614.54|2624.09|2614.89|2623.74|2614.54|19
1646599840000|2022-03-06 20:50:40|2623.76|2614.56|2624.06|2614.86|2624.06|2614.86|2623.68|2614.48|14
1646599850000|2022-03-06 20:50:50|2624.03|2614.83|2623.7|2614.5|2624.03|2614.83|2623.7|2614.5|18
1646599860000|2022-03-06 20:51:00|2623.72|2614.52|2623.74|2614.54|2624.03|2614.83|2623.71|2614.51|20
1646599870000|2022-03-06 20:51:10|2623.77|2614.57|2623.53|2614.33|2623.99|2614.79|2623.49|2614.29|22
1646599880000|2022-03-06 20:51:20|2623.54|2614.34|2623.91|2614.71|2623.91|2614.71|2623.46|2614.26|19
1646599890000|2022-03-06 20:51:30|2623.94|2614.74|2623.44|2614.24|2623.96|2614.76|2623.41|2614.21|21
1646599900000|2022-03-06 20:51:40|2623.46|2614.26|2622.8|2613.6|2623.46|2614.26|2622.79|2613.59|18
1646599910000|2022-03-06 20:51:50|2622.76|2613.56|2622.66|2613.46|2622.8|2613.6|2622.65|2613.45|19
1646599920000|2022-03-06 20:52:00|2622.67|2613.47|2622.66|2613.46|2622.77|2613.57|2622.63|2613.43|23
1646599930000|2022-03-06 20:52:10|2622.65|2613.45|2620.67|2611.47|2622.67|2613.47|2620.67|2611.47|25
1646599940000|2022-03-06 20:52:20|2620.55|2611.35|2620.3|2611.1|2620.78|2611.58|2620.27|2611.07|26
1646599950000|2022-03-06 20:52:30|2620.24|2611.04|2619.19|2609.99|2620.35|2611.15|2619.1|2609.9|24
1646599960000|2022-03-06 20:52:40|2619.22|2610.02|2619.21|2610.01|2619.3|2610.1|2619.09|2609.89|23
1646599970000|2022-03-06 20:52:50|2619.16|2609.96|2618.34|2609.14|2619.52|2610.32|2618.31|2609.11|17
1646599980000|2022-03-06 20:53:00|2618.36|2609.16|2618.89|2609.69|2619.06|2609.86|2618.35|2609.15|22
1646599990000|2022-03-06 20:53:10|2618.88|2609.68|2619.95|2610.75|2619.98|2610.78|2618.88|2609.68|28
1646600000000|2022-03-06 20:53:20|2620.06|2610.86|2619.3|2610.1|2620.24|2611.04|2619.18|2609.98|24
1646600010000|2022-03-06 20:53:30|2619.33|2610.13|2619.14|2609.94|2619.7|2610.5|2619.12|2609.92|24
1646600020000|2022-03-06 20:53:40|2619.04|2609.84|2619.12|2609.92|2619.23|2610.03|2618.77|2609.57|20
1646600030000|2022-03-06 20:53:50|2619.1|2609.9|2619.1|2609.9|2619.14|2609.94|2619.06|2609.86|21
1646600040000|2022-03-06 20:54:00|2619.22|2610.02|2619.22|2610.02|2619.22|2610.02|2619.2|2610|13
1646600050000|2022-03-06 20:54:10|2619.24|2610.04|2619.34|2610.14|2619.47|2610.27|2619.24|2610.04|19
1646600060000|2022-03-06 20:54:20|2619.36|2610.16|2619.05|2609.85|2619.39|2610.19|2619.05|2609.85|13
1646600070000|2022-03-06 20:54:30|2619.07|2609.87|2620.04|2610.84|2620.04|2610.84|2619.07|2609.87|20
1646600080000|2022-03-06 20:54:40|2620.08|2610.88|2621.03|2611.83|2621.03|2611.83|2620.04|2610.84|23
1646600090000|2022-03-06 20:54:50|2621.1|2611.9|2620.47|2611.27|2621.53|2612.33|2620.47|2611.27|24
1646600100000|2022-03-06 20:55:00|2620.49|2611.29|2620.75|2611.55|2620.86|2611.66|2620.48|2611.28|17
1646600110000|2022-03-06 20:55:10|2620.76|2611.56|2621.03|2611.83|2621.26|2612.06|2620.76|2611.56|15
1646600120000|2022-03-06 20:55:20|2621.06|2611.86|2622.16|2612.96|2622.16|2612.96|2621.06|2611.86|25
1646600130000|2022-03-06 20:55:30|2622.17|2612.97|2623.41|2614.21|2623.41|2614.21|2622.17|2612.97|20
1646600140000|2022-03-06 20:55:40|2623.6|2614.4|2624.22|2615.02|2624.27|2615.07|2623.6|2614.4|23
1646600150000|2022-03-06 20:55:50|2624.16|2614.96|2623.51|2614.31|2624.18|2614.98|2623.48|2614.28|20
1646600160000|2022-03-06 20:56:00|2623.52|2614.32|2623.43|2614.23|2623.55|2614.35|2623.36|2614.16|21
1646600170000|2022-03-06 20:56:10|2623.42|2614.22|2623.23|2614.03|2623.42|2614.22|2623.13|2613.93|21
1646600180000|2022-03-06 20:56:20|2623.27|2614.07|2622.74|2613.54|2623.28|2614.08|2622.74|2613.54|16
1646600190000|2022-03-06 20:56:30|2622.73|2613.53|2622.33|2613.13|2622.73|2613.53|2622.33|2613.13|16
1646600200000|2022-03-06 20:56:40|2622.34|2613.14|2621.57|2612.37|2622.37|2613.17|2621.53|2612.33|21
1646600210000|2022-03-06 20:56:50|2621.59|2612.39|2621.57|2612.37|2621.59|2612.39|2621.55|2612.35|14
1646600220000|2022-03-06 20:57:00|2621.61|2612.41|2621.29|2612.09|2621.92|2612.72|2621.29|2612.09|23
1646600230000|2022-03-06 20:57:10|2621.31|2612.11|2621.1|2611.9|2621.36|2612.16|2621.09|2611.89|23
1646600240000|2022-03-06 20:57:20|2621.15|2611.95|2621.34|2612.14|2621.37|2612.17|2621.15|2611.95|21
1646600250000|2022-03-06 20:57:30|2621.36|2612.16|2621.35|2612.15|2621.37|2612.17|2621.32|2612.12|14
1646600260000|2022-03-06 20:57:40|2621.38|2612.18|2621.42|2612.22|2621.43|2612.23|2621.38|2612.18|12
1646600270000|2022-03-06 20:57:50|2621.4|2612.2|2621.89|2612.69|2622.07|2612.87|2621.4|2612.2|23
1646600280000|2022-03-06 20:58:00|2621.88|2612.68|2621.09|2611.89|2621.88|2612.68|2621.08|2611.88|24
1646600290000|2022-03-06 20:58:10|2621.03|2611.83|2620.41|2611.21|2621.03|2611.83|2620.41|2611.21|26
1646600300000|2022-03-06 20:58:20|2620.42|2611.22|2620.31|2611.11|2620.42|2611.22|2620.3|2611.1|16
1646600310000|2022-03-06 20:58:30|2620.35|2611.15|2620.92|2611.72|2620.95|2611.75|2620.3|2611.1|22
1646600320000|2022-03-06 20:58:40|2620.9|2611.7|2621.65|2612.45|2621.65|2612.45|2620.9|2611.7|17
1646600330000|2022-03-06 20:58:50|2621.7|2612.5|2621.95|2612.75|2622.11|2612.91|2621.7|2612.5|21
1646600340000|2022-03-06 20:59:00|2621.92|2612.72|2621.97|2612.77|2622|2612.8|2621.92|2612.72|6
1646600350000|2022-03-06 20:59:10|2621.95|2612.75|2621.95|2612.75|2621.99|2612.79|2621.85|2612.65|17
1646600360000|2022-03-06 20:59:20|2622|2612.8|2621.82|2612.62|2622.22|2613.02|2621.82|2612.62|13
1646600370000|2022-03-06 20:59:30|2621.74|2612.54|2621.67|2612.47|2621.78|2612.58|2621.63|2612.43|10
1646600380000|2022-03-06 20:59:40|2621.68|2612.48|2621.98|2612.78|2622.22|2613.02|2621.68|2612.48|23
1646600390000|2022-03-06 20:59:50|2621.99|2612.79|2622.09|2612.89|2622.09|2612.89|2621.97|2612.77|15
1646600400000|2022-03-06 21:00:00|2622.12|2612.92|2622.17|2612.97|2622.85|2613.65|2622.12|2612.92|25
1646600410000|2022-03-06 21:00:10|2622.18|2612.98|2620.75|2611.55|2622.2|2613|2620.75|2611.55|25
1646600420000|2022-03-06 21:00:20|2620.71|2611.51|2620.65|2611.45|2620.72|2611.52|2620.37|2611.17|16
1646600430000|2022-03-06 21:00:30|2620.66|2611.46|2620.6|2611.4|2620.66|2611.46|2620.54|2611.34|21
1646600440000|2022-03-06 21:00:40|2620.61|2611.41|2620.35|2611.15|2620.61|2611.41|2620.2|2611|15
1646600450000|2022-03-06 21:00:50|2620.34|2611.14|2620.62|2611.42|2621.15|2611.95|2620.34|2611.14|22
1646600460000|2022-03-06 21:01:00|2620.64|2611.44|2621.4|2612.2|2621.75|2612.55|2620.64|2611.44|27
1646600470000|2022-03-06 21:01:10|2621.39|2612.19|2621.43|2612.23|2621.44|2612.24|2621.38|2612.18|16
1646600480000|2022-03-06 21:01:20|2621.47|2612.27|2620.8|2611.6|2621.48|2612.28|2620.8|2611.6|14
1646600490000|2022-03-06 21:01:30|2620.82|2611.62|2621.43|2612.23|2621.43|2612.23|2620.82|2611.62|18
1646600500000|2022-03-06 21:01:40|2621.4|2612.2|2621.68|2612.48|2621.8|2612.6|2621.4|2612.2|16
1646600510000|2022-03-06 21:01:50|2621.65|2612.45|2621.67|2612.47|2621.67|2612.47|2621.11|2611.91|19
1646600520000|2022-03-06 21:02:00|2621.69|2612.49|2622.15|2612.95|2622.2|2613|2621.69|2612.49|23
1646600530000|2022-03-06 21:02:10|2622.18|2612.98|2621.8|2612.6|2622.18|2612.98|2621.75|2612.55|19
1646600540000|2022-03-06 21:02:20|2621.84|2612.64|2621.82|2612.62|2621.86|2612.66|2621.79|2612.59|16
1646600550000|2022-03-06 21:02:30|2621.83|2612.63|2621.89|2612.69|2622.17|2612.97|2621.83|2612.63|14
1646600560000|2022-03-06 21:02:40|2621.83|2612.63|2621.92|2612.72|2621.92|2612.72|2621.77|2612.57|22
1646600570000|2022-03-06 21:02:50|2621.93|2612.73|2621.93|2612.73|2621.94|2612.74|2621.91|2612.71|10
1646600580000|2022-03-06 21:03:00|2621.92|2612.72|2622.05|2612.85|2622.05|2612.85|2621.92|2612.72|17
1646600590000|2022-03-06 21:03:10|2622.01|2612.81|2621.64|2612.44|2622.44|2613.24|2621.64|2612.44|17
1646600600000|2022-03-06 21:03:20|2621.6|2612.4|2620.68|2611.48|2621.6|2612.4|2620.61|2611.41|23
1646600610000|2022-03-06 21:03:30|2620.64|2611.44|2620.77|2611.57|2620.77|2611.57|2620.64|2611.44|19
1646600620000|2022-03-06 21:03:40|2620.76|2611.56|2621.11|2611.91|2621.25|2612.05|2620.65|2611.45|19
1646600630000|2022-03-06 21:03:50|2621.04|2611.84|2620.48|2611.28|2621.04|2611.84|2620.4|2611.2|17
1646600640000|2022-03-06 21:04:00|2620.47|2611.27|2621.02|2611.82|2621.02|2611.82|2620.45|2611.25|15
1646600650000|2022-03-06 21:04:10|2621.1|2611.9|2621.02|2611.82|2621.47|2612.27|2621.02|2611.82|18
1646600660000|2022-03-06 21:04:20|2620.91|2611.71|2620.85|2611.65|2620.91|2611.71|2620.82|2611.62|8
1646600670000|2022-03-06 21:04:30|2620.81|2611.61|2621.48|2612.28|2621.59|2612.39|2620.81|2611.61|24
1646600680000|2022-03-06 21:04:40|2621.4|2612.2|2621.25|2612.05|2621.41|2612.21|2621.21|2612.01|19
1646600690000|2022-03-06 21:04:50|2621.24|2612.04|2621.24|2612.04|2621.33|2612.13|2621.21|2612.01|14
1646600700000|2022-03-06 21:05:00|2621.25|2612.05|2621.62|2612.42|2621.62|2612.42|2621.25|2612.05|20
1646600710000|2022-03-06 21:05:10|2621.64|2612.44|2622.21|2613.01|2622.52|2613.32|2621.64|2612.44|19
1646600720000|2022-03-06 21:05:20|2622.2|2613|2622.52|2613.32|2622.52|2613.32|2622.15|2612.95|16
1646600730000|2022-03-06 21:05:30|2622.59|2613.39|2624.43|2615.23|2624.43|2615.23|2622.51|2613.31|22
1646600740000|2022-03-06 21:05:40|2624.34|2615.14|2626.27|2617.07|2627.16|2617.96|2624.34|2615.14|28
1646600750000|2022-03-06 21:05:50|2626.09|2616.89|2626.1|2616.9|2626.25|2617.05|2626.03|2616.83|21
1646600760000|2022-03-06 21:06:00|2626.16|2616.96|2629.4|2620.2|2629.4|2620.2|2626.16|2616.96|27
1646600770000|2022-03-06 21:06:10|2629.43|2620.23|2630.01|2620.81|2630.4|2621.2|2629.43|2620.23|25
1646600780000|2022-03-06 21:06:20|2629.9|2620.7|2630.04|2620.84|2630.04|2620.84|2628.8|2619.6|29
1646600790000|2022-03-06 21:06:30|2630.05|2620.85|2629.99|2620.79|2630.13|2620.93|2629.76|2620.56|25
1646600800000|2022-03-06 21:06:40|2630.05|2620.85|2631.78|2622.58|2632.28|2623.08|2630.02|2620.82|26
1646600810000|2022-03-06 21:06:50|2631.73|2622.53|2632.21|2623.01|2632.29|2623.09|2631.45|2622.25|25
1646600820000|2022-03-06 21:07:00|2632.36|2623.16|2632.34|2623.14|2632.61|2623.41|2631.98|2622.78|25
1646600830000|2022-03-06 21:07:10|2632.32|2623.12|2632.71|2623.51|2632.75|2623.55|2632.32|2623.12|22
1646600840000|2022-03-06 21:07:20|2632.82|2623.62|2640.24|2631.04|2640.24|2631.04|2632.79|2623.59|29
1646600850000|2022-03-06 21:07:30|2640.56|2631.36|2638.23|2629.03|2640.63|2631.43|2637.82|2628.62|26
1646600860000|2022-03-06 21:07:40|2638.3|2629.1|2637.59|2628.39|2638.52|2629.32|2637.59|2628.39|27
1646600870000|2022-03-06 21:07:50|2637.61|2628.41|2637.06|2627.86|2637.61|2628.41|2636.89|2627.69|26
1646600880000|2022-03-06 21:08:00|2637.05|2627.85|2636.58|2627.38|2637.05|2627.85|2636.41|2627.21|24
1646600890000|2022-03-06 21:08:10|2636.79|2627.59|2639.58|2630.38|2639.58|2630.38|2636.79|2627.59|23
1646600900000|2022-03-06 21:08:20|2639.59|2630.39|2639.36|2630.16|2639.65|2630.45|2639.3|2630.1|19
1646600910000|2022-03-06 21:08:30|2639.37|2630.17|2639.62|2630.42|2639.63|2630.43|2638.92|2629.72|24
1646600920000|2022-03-06 21:08:40|2639.57|2630.37|2641.28|2632.08|2641.28|2632.08|2639.51|2630.31|26
1646600930000|2022-03-06 21:08:50|2641.37|2632.17|2639.29|2630.09|2641.38|2632.18|2639.29|2630.09|28
1646600940000|2022-03-06 21:09:00|2639.3|2630.1|2639.75|2630.55|2639.75|2630.55|2638.98|2629.78|25
1646600950000|2022-03-06 21:09:10|2639.94|2630.74|2640.85|2631.65|2641.28|2632.08|2639.92|2630.72|29
1646600960000|2022-03-06 21:09:20|2640.71|2631.51|2640.19|2630.99|2641.19|2631.99|2640.19|2630.99|27
1646600970000|2022-03-06 21:09:30|2640.16|2630.96|2640.24|2631.04|2640.26|2631.06|2639.21|2630.01|28
1646600980000|2022-03-06 21:09:40|2640.25|2631.05|2640.49|2631.29|2640.49|2631.29|2639.93|2630.73|26
1646600990000|2022-03-06 21:09:50|2640.51|2631.31|2640.33|2631.13|2640.6|2631.4|2640.14|2630.94|22
1646601000000|2022-03-06 21:10:00|2640.31|2631.11|2639.03|2629.83|2640.33|2631.13|2639.03|2629.83|23
1646601010000|2022-03-06 21:10:10|2639.1|2629.9|2637.5|2628.3|2639.11|2629.91|2637.5|2628.3|23
1646601020000|2022-03-06 21:10:20|2636.53|2627.33|2633.6|2624.4|2636.53|2627.33|2633|2623.8|26
1646601030000|2022-03-06 21:10:30|2633.1|2623.9|2635.73|2626.53|2635.84|2626.64|2631.67|2622.47|27
1646601040000|2022-03-06 21:10:40|2635.74|2626.54|2644.58|2635.38|2644.69|2635.49|2635.62|2626.42|28
1646601050000|2022-03-06 21:10:50|2645.18|2635.98|2635.3|2626.1|2647.49|2638.29|2634.55|2625.35|28
1646601060000|2022-03-06 21:11:00|2636.18|2626.98|2633.28|2624.08|2637.3|2628.1|2633.23|2624.03|28
1646601070000|2022-03-06 21:11:10|2632.82|2623.62|2634.44|2625.24|2634.44|2625.24|2632.63|2623.43|28
1646601080000|2022-03-06 21:11:20|2634.37|2625.17|2635.05|2625.85|2635.45|2626.25|2633.73|2624.53|26
1646601090000|2022-03-06 21:11:30|2635|2625.8|2633.85|2624.65|2635.61|2626.41|2633.77|2624.57|25
1646601100000|2022-03-06 21:11:40|2634.13|2624.93|2635.58|2626.38|2635.95|2626.75|2634.13|2624.93|25
1646601110000|2022-03-06 21:11:50|2635.36|2626.16|2634.9|2625.7|2635.82|2626.62|2634.9|2625.7|23
1646601120000|2022-03-06 21:12:00|2634.81|2625.61|2635.04|2625.84|2635.04|2625.84|2633.96|2624.76|23
1646601130000|2022-03-06 21:12:10|2635.15|2625.95|2636.34|2627.14|2636.34|2627.14|2635.15|2625.95|18
1646601140000|2022-03-06 21:12:20|2636.67|2627.47|2636.08|2626.88|2636.85|2627.65|2636.08|2626.88|23
1646601150000|2022-03-06 21:12:30|2636.15|2626.95|2636.63|2627.43|2636.79|2627.59|2636.14|2626.94|23
1646601160000|2022-03-06 21:12:40|2636.56|2627.36|2636.17|2626.97|2636.6|2627.4|2636.07|2626.87|20
1646601170000|2022-03-06 21:12:50|2636.15|2626.95|2636.18|2626.98|2636.2|2627|2636.15|2626.95|7
1646601180000|2022-03-06 21:13:00|2636.15|2626.95|2636.17|2626.97|2636.19|2626.99|2636.1|2626.9|14
1646601190000|2022-03-06 21:13:10|2636.14|2626.94|2634.27|2625.07|2636.19|2626.99|2634.2|2625|20
1646601200000|2022-03-06 21:13:20|2634.25|2625.05|2636.02|2626.82|2636.02|2626.82|2634.25|2625.05|24
1646601210000|2022-03-06 21:13:30|2636.01|2626.81|2636.07|2626.87|2636.08|2626.88|2635.98|2626.78|21
1646601220000|2022-03-06 21:13:40|2636.06|2626.86|2634.92|2625.72|2636.08|2626.88|2634.71|2625.51|21
1646601230000|2022-03-06 21:13:50|2635.11|2625.91|2635.11|2625.91|2635.16|2625.96|2635.1|2625.9|17
1646601240000|2022-03-06 21:14:00|2635.1|2625.9|2633.56|2624.36|2635.14|2625.94|2633.42|2624.22|24
1646601250000|2022-03-06 21:14:10|2633.51|2624.31|2632.51|2623.31|2633.56|2624.36|2631.54|2622.34|22
1646601260000|2022-03-06 21:14:20|2632.5|2623.3|2633.58|2624.38|2633.58|2624.38|2631.88|2622.68|23
1646601270000|2022-03-06 21:14:30|2633.59|2624.39|2635.3|2626.1|2635.65|2626.45|2633.59|2624.39|27
1646601280000|2022-03-06 21:14:40|2635.31|2626.11|2635.14|2625.94|2635.32|2626.12|2635.03|2625.83|21
1646601290000|2022-03-06 21:14:50|2635.13|2625.93|2635.6|2626.4|2635.65|2626.45|2635.13|2625.93|17
1646601300000|2022-03-06 21:15:00|2635.55|2626.35|2635.6|2626.4|2635.63|2626.43|2635.54|2626.34|17
1646601310000|2022-03-06 21:15:10|2635.58|2626.38|2636.03|2626.83|2636.96|2627.76|2635.58|2626.38|22
1646601320000|2022-03-06 21:15:20|2636|2626.8|2635.71|2626.51|2636|2626.8|2635.66|2626.46|15
1646601330000|2022-03-06 21:15:30|2635.72|2626.52|2635.46|2626.26|2635.72|2626.52|2634.8|2625.6|24
1646601340000|2022-03-06 21:15:40|2635.45|2626.25|2634|2624.8|2635.72|2626.52|2634|2624.8|22
1646601350000|2022-03-06 21:15:50|2633.97|2624.77|2634.03|2624.83|2634.03|2624.83|2633.7|2624.5|20
1646601360000|2022-03-06 21:16:00|2634.04|2624.84|2633.58|2624.38|2634.04|2624.84|2633.51|2624.31|18
1646601370000|2022-03-06 21:16:10|2633.56|2624.36|2631.84|2622.64|2633.82|2624.62|2631.84|2622.64|22
1646601380000|2022-03-06 21:16:20|2631.39|2622.19|2631.83|2622.63|2631.88|2622.68|2631.35|2622.15|21
1646601390000|2022-03-06 21:16:30|2631.81|2622.61|2632.15|2622.95|2632.25|2623.05|2631.81|2622.61|20
1646601400000|2022-03-06 21:16:40|2632.13|2622.93|2632.11|2622.91|2632.19|2622.99|2632.11|2622.91|21
1646601410000|2022-03-06 21:16:50|2632.13|2622.93|2632.12|2622.92|2632.17|2622.97|2632.08|2622.88|16
1646601420000|2022-03-06 21:17:00|2632.11|2622.91|2631.43|2622.23|2632.11|2622.91|2631.4|2622.2|10
1646601430000|2022-03-06 21:17:10|2631.47|2622.27|2631.57|2622.37|2631.57|2622.37|2631.47|2622.27|5
1646601440000|2022-03-06 21:17:20|2631.56|2622.36|2632.64|2623.44|2632.64|2623.44|2631.52|2622.32|19
1646601450000|2022-03-06 21:17:30|2632.66|2623.46|2632.77|2623.57|2632.79|2623.59|2632.66|2623.46|10
1646601460000|2022-03-06 21:17:40|2632.78|2623.58|2632.83|2623.63|2632.83|2623.63|2632.7|2623.5|7
1646601470000|2022-03-06 21:17:50|2632.78|2623.58|2632.78|2623.58|2632.78|2623.58|2632.75|2623.55|3
1646601480000|2022-03-06 21:18:00|2632.79|2623.59|2631.68|2622.48|2632.8|2623.6|2631.59|2622.39|19
1646601490000|2022-03-06 21:18:10|2631.67|2622.47|2631.47|2622.27|2631.7|2622.5|2631.36|2622.16|18
1646601500000|2022-03-06 21:18:20|2631.45|2622.25|2632.24|2623.04|2632.24|2623.04|2631.39|2622.19|20
1646601510000|2022-03-06 21:18:30|2632.33|2623.13|2632.83|2623.63|2632.84|2623.64|2632.33|2623.13|23
1646601520000|2022-03-06 21:18:40|2632.8|2623.6|2632.87|2623.67|2632.9|2623.7|2632.8|2623.6|9
1646601530000|2022-03-06 21:18:50|2632.88|2623.68|2632.88|2623.68|2632.9|2623.7|2632.88|2623.68|6
1646601540000|2022-03-06 21:19:00|2632.89|2623.69|2632.11|2622.91|2632.89|2623.69|2632.11|2622.91|14
1646601550000|2022-03-06 21:19:10|2632.1|2622.9|2630.3|2621.1|2632.1|2622.9|2630.3|2621.1|21
1646601560000|2022-03-06 21:19:20|2630.26|2621.06|2630.17|2620.97|2630.33|2621.13|2630.16|2620.96|21
1646601570000|2022-03-06 21:19:30|2630.13|2620.93|2628.49|2619.29|2630.13|2620.93|2628.46|2619.26|24
1646601580000|2022-03-06 21:19:40|2628.26|2619.06|2627.26|2618.06|2628.26|2619.06|2626.78|2617.58|26
1646601590000|2022-03-06 21:19:50|2627.25|2618.05|2626.07|2616.87|2627.25|2618.05|2626.07|2616.87|25
1646601600000|2022-03-06 21:20:00|2626|2616.8|2624.08|2614.88|2626|2616.8|2624.08|2614.88|27
1646601610000|2022-03-06 21:20:10|2623.74|2614.54|2622.28|2613.08|2623.74|2614.54|2622.28|2613.08|27
1646601620000|2022-03-06 21:20:20|2622.25|2613.05|2622.52|2613.32|2624.58|2615.38|2621.63|2612.43|28
1646601630000|2022-03-06 21:20:30|2623.64|2614.44|2622.64|2613.44|2624.27|2615.07|2621.92|2612.72|27
1646601640000|2022-03-06 21:20:40|2622.68|2613.48|2621.61|2612.41|2623.6|2614.4|2621.61|2612.41|27
1646601650000|2022-03-06 21:20:50|2621.36|2612.16|2621.85|2612.65|2622.31|2613.11|2621.21|2612.01|25
1646601660000|2022-03-06 21:21:00|2621.78|2612.58|2621.74|2612.54|2621.97|2612.77|2621.74|2612.54|19
1646601670000|2022-03-06 21:21:10|2621.73|2612.53|2620.72|2611.52|2621.73|2612.53|2620.72|2611.52|12
1646601680000|2022-03-06 21:21:20|2620.7|2611.5|2619.04|2609.84|2620.72|2611.52|2619.03|2609.83|12
1646601690000|2022-03-06 21:21:30|2618.81|2609.61|2620.07|2610.87|2620.07|2610.87|2618.81|2609.61|19
1646601700000|2022-03-06 21:21:40|2620.08|2610.88|2620.17|2610.97|2620.35|2611.15|2620.08|2610.88|19
1646601710000|2022-03-06 21:21:50|2620.14|2610.94|2620.41|2611.21|2620.42|2611.22|2620.14|2610.94|19
1646601720000|2022-03-06 21:22:00|2620.52|2611.32|2622.7|2613.5|2623.07|2613.87|2620.52|2611.32|23
1646601730000|2022-03-06 21:22:10|2622.78|2613.58|2623.1|2613.9|2623.1|2613.9|2622.7|2613.5|19
1646601740000|2022-03-06 21:22:20|2622.98|2613.78|2622.75|2613.55|2622.98|2613.78|2622.59|2613.39|18
1646601750000|2022-03-06 21:22:30|2622.71|2613.51|2623.51|2614.31|2623.51|2614.31|2622.71|2613.51|17
1646601760000|2022-03-06 21:22:40|2623.47|2614.27|2623.62|2614.42|2623.66|2614.46|2623.45|2614.25|17
1646601770000|2022-03-06 21:22:50|2623.7|2614.5|2623.72|2614.52|2623.74|2614.54|2623.56|2614.36|13
1646601780000|2022-03-06 21:23:00|2623.73|2614.53|2623.54|2614.34|2623.77|2614.57|2623.34|2614.14|21
1646601790000|2022-03-06 21:23:10|2623.72|2614.52|2624.53|2615.33|2624.53|2615.33|2623.72|2614.52|22
1646601800000|2022-03-06 21:23:20|2624.46|2615.26|2624.47|2615.27|2624.68|2615.48|2624.46|2615.26|19
1646601810000|2022-03-06 21:23:30|2624.44|2615.24|2624.41|2615.21|2624.49|2615.29|2624.38|2615.18|16
1646601820000|2022-03-06 21:23:40|2624.46|2615.26|2624.23|2615.03|2624.46|2615.26|2624.2|2615|16
1646601830000|2022-03-06 21:23:50|2624.24|2615.04|2623.76|2614.56|2624.24|2615.04|2623.69|2614.49|18
1646601840000|2022-03-06 21:24:00|2623.74|2614.54|2623.28|2614.08|2623.84|2614.64|2623.28|2614.08|23
1646601850000|2022-03-06 21:24:10|2623.3|2614.1|2623.15|2613.95|2623.33|2614.13|2623.08|2613.88|21
1646601860000|2022-03-06 21:24:20|2623.01|2613.81|2621.25|2612.05|2623.01|2613.81|2621.25|2612.05|24
1646601870000|2022-03-06 21:24:30|2621.22|2612.02|2621.81|2612.61|2621.81|2612.61|2621.22|2612.02|21
1646601880000|2022-03-06 21:24:40|2621.88|2612.68|2622.12|2612.92|2622.13|2612.93|2621.88|2612.68|15
1646601890000|2022-03-06 21:24:50|2622.11|2612.91|2622.26|2613.06|2622.28|2613.08|2622.11|2612.91|15
1646601900000|2022-03-06 21:25:00|2622.24|2613.04|2622.22|2613.02|2622.28|2613.08|2622.2|2613|16
1646601910000|2022-03-06 21:25:10|2622.25|2613.05|2622.3|2613.1|2622.31|2613.11|2622.25|2613.05|14
1646601920000|2022-03-06 21:25:20|2622.28|2613.08|2624.87|2615.67|2624.87|2615.67|2622.25|2613.05|24
1646601930000|2022-03-06 21:25:30|2626.43|2617.23|2629.35|2620.15|2630.02|2620.82|2626.43|2617.23|28
1646601940000|2022-03-06 21:25:40|2629.37|2620.17|2631.22|2622.02|2632.36|2623.16|2629.23|2620.03|29
1646601950000|2022-03-06 21:25:50|2630.85|2621.65|2630.94|2621.74|2631.95|2622.75|2629.78|2620.58|28
1646601960000|2022-03-06 21:26:00|2630.81|2621.61|2630.88|2621.68|2630.94|2621.74|2628.14|2618.94|29
1646601970000|2022-03-06 21:26:10|2631.16|2621.96|2631.16|2621.96|2631.16|2621.96|2630.33|2621.13|25
1646601980000|2022-03-06 21:26:20|2631.26|2622.06|2631.13|2621.93|2631.83|2622.63|2631.03|2621.83|28
1646601990000|2022-03-06 21:26:30|2631.26|2622.06|2631.41|2622.21|2631.47|2622.27|2631.26|2622.06|22
1646602000000|2022-03-06 21:26:40|2631.39|2622.19|2630.6|2621.4|2631.39|2622.19|2630.6|2621.4|22
1646602010000|2022-03-06 21:26:50|2630.61|2621.41|2630.89|2621.69|2630.89|2621.69|2630.22|2621.02|20
1646602020000|2022-03-06 21:27:00|2631.16|2621.96|2631.5|2622.3|2631.5|2622.3|2631.06|2621.86|22
1646602030000|2022-03-06 21:27:10|2631.51|2622.31|2631.95|2622.75|2631.97|2622.77|2631.47|2622.27|24
1646602040000|2022-03-06 21:27:20|2631.93|2622.73|2632.35|2623.15|2632.35|2623.15|2631.93|2622.73|22
1646602050000|2022-03-06 21:27:30|2632.42|2623.22|2633.16|2623.96|2633.16|2623.96|2632.4|2623.2|24
1646602060000|2022-03-06 21:27:40|2633.2|2624|2632.74|2623.54|2633.26|2624.06|2632.67|2623.47|21
1646602070000|2022-03-06 21:27:50|2632.71|2623.51|2633.39|2624.19|2633.5|2624.3|2632.62|2623.42|26
1646602080000|2022-03-06 21:28:00|2633.29|2624.09|2633.58|2624.38|2633.58|2624.38|2632.87|2623.67|26
1646602090000|2022-03-06 21:28:10|2633.56|2624.36|2633.57|2624.37|2633.58|2624.38|2633.13|2623.93|25
1646602100000|2022-03-06 21:28:20|2633.53|2624.33|2634.39|2625.19|2634.39|2625.19|2633.5|2624.3|22
1646602110000|2022-03-06 21:28:30|2634.37|2625.17|2634.45|2625.25|2634.46|2625.26|2634.08|2624.88|20
1646602120000|2022-03-06 21:28:40|2634.46|2625.26|2633.84|2624.64|2634.63|2625.43|2633.67|2624.47|25
1646602130000|2022-03-06 21:28:50|2634.18|2624.98|2634.18|2624.98|2634.18|2624.98|2634.05|2624.85|18
1646602140000|2022-03-06 21:29:00|2634.17|2624.97|2634.57|2625.37|2634.57|2625.37|2634.16|2624.96|21
1646602150000|2022-03-06 21:29:10|2634.59|2625.39|2635.74|2626.54|2635.75|2626.55|2634.59|2625.39|22
1646602160000|2022-03-06 21:29:20|2635.84|2626.64|2635.86|2626.66|2635.88|2626.68|2635.82|2626.62|6
1646602170000|2022-03-06 21:29:30|2635.85|2626.65|2635.32|2626.12|2635.85|2626.65|2635.32|2626.12|8
1646602180000|2022-03-06 21:29:40|2635.34|2626.14|2635.21|2626.01|2635.34|2626.14|2635.21|2626.01|16
1646602190000|2022-03-06 21:29:50|2635.23|2626.03|2635.61|2626.41|2635.61|2626.41|2635.23|2626.03|14
1646602200000|2022-03-06 21:30:00|2635.6|2626.4|2636.72|2627.52|2636.73|2627.53|2635.55|2626.35|21
1646602210000|2022-03-06 21:30:10|2636.73|2627.53|2636.72|2627.52|2636.91|2627.71|2636.53|2627.33|24
1646602220000|2022-03-06 21:30:20|2636.74|2627.54|2636.86|2627.66|2636.96|2627.76|2636.7|2627.5|20
1646602230000|2022-03-06 21:30:30|2636.85|2627.65|2636.8|2627.6|2636.87|2627.67|2636.79|2627.59|13
1646602240000|2022-03-06 21:30:40|2636.74|2627.54|2635.56|2626.36|2636.74|2627.54|2634.51|2625.31|24
1646602250000|2022-03-06 21:30:50|2635.67|2626.47|2635.63|2626.43|2635.73|2626.53|2635.59|2626.39|18
1646602260000|2022-03-06 21:31:00|2635.61|2626.41|2635.12|2625.92|2635.63|2626.43|2635.06|2625.86|16
1646602270000|2022-03-06 21:31:10|2635.14|2625.94|2635.14|2625.94|2635.14|2625.94|2634.8|2625.6|17
1646602280000|2022-03-06 21:31:20|2635.13|2625.93|2635.22|2626.02|2635.27|2626.07|2635.08|2625.88|20
1646602290000|2022-03-06 21:31:30|2635.24|2626.04|2635.19|2625.99|2635.34|2626.14|2634.93|2625.73|21
1646602300000|2022-03-06 21:31:40|2635.12|2625.92|2635.78|2626.58|2635.83|2626.63|2635.07|2625.87|26
1646602310000|2022-03-06 21:31:50|2635.77|2626.57|2635.6|2626.4|2635.8|2626.6|2635.56|2626.36|17
1646602320000|2022-03-06 21:32:00|2635.66|2626.46|2635.94|2626.74|2635.94|2626.74|2635.64|2626.44|17
1646602330000|2022-03-06 21:32:10|2635.95|2626.75|2636|2626.8|2636|2626.8|2635.94|2626.74|7
1646602340000|2022-03-06 21:32:20|2635.99|2626.79|2636|2626.8|2636|2626.8|2635.97|2626.77|3
1646602350000|2022-03-06 21:32:30|2635.99|2626.79|2635.92|2626.72|2636|2626.8|2635.92|2626.72|5
1646602360000|2022-03-06 21:32:40|2635.93|2626.73|2636.39|2627.19|2636.4|2627.2|2635.93|2626.73|8
1646602370000|2022-03-06 21:32:50|2636.42|2627.22|2637.14|2627.94|2637.14|2627.94|2636.42|2627.22|9
1646602380000|2022-03-06 21:33:00|2637.13|2627.93|2637.68|2628.48|2637.68|2628.48|2637.13|2627.93|11
1646602390000|2022-03-06 21:33:10|2637.69|2628.49|2637.08|2627.88|2637.69|2628.49|2637.07|2627.87|13
1646602400000|2022-03-06 21:33:20|2637.07|2627.87|2637.07|2627.87|2637.07|2627.87|2637.07|2627.87|1
1646602410000|2022-03-06 21:33:30|2637.05|2627.85|2636.84|2627.64|2637.05|2627.85|2636.84|2627.64|7
1646602420000|2022-03-06 21:33:40|2636.8|2627.6|2636.81|2627.61|2636.9|2627.7|2636.78|2627.58|17
1646602430000|2022-03-06 21:33:50|2636.8|2627.6|2636.77|2627.57|2636.85|2627.65|2636.77|2627.57|7
1646602440000|2022-03-06 21:34:00|2636.76|2627.56|2636.74|2627.54|2636.76|2627.56|2636.74|2627.54|7
1646602450000|2022-03-06 21:34:10|2636.72|2627.52|2636.72|2627.52|2636.72|2627.52|2636.7|2627.5|4
1646602460000|2022-03-06 21:34:20|2636.71|2627.51|2636.75|2627.55|2636.75|2627.55|2636.71|2627.51|9
1646602470000|2022-03-06 21:34:30|2636.77|2627.57|2636.78|2627.58|2636.78|2627.58|2636.77|2627.57|2
1646602490000|2022-03-06 21:34:50|2636.76|2627.56|2636.76|2627.56|2636.76|2627.56|2636.76|2627.56|1
1646602500000|2022-03-06 21:35:00|2636.75|2627.55|2636.75|2627.55|2636.75|2627.55|2636.75|2627.55|1
1646602510000|2022-03-06 21:35:10|2636.76|2627.56|2636.77|2627.57|2636.77|2627.57|2636.75|2627.55|11
1646602520000|2022-03-06 21:35:20|2636.76|2627.56|2636.77|2627.57|2636.77|2627.57|2636.76|2627.56|4
1646602530000|2022-03-06 21:35:30|2636.76|2627.56|2636.76|2627.56|2636.76|2627.56|2636.76|2627.56|1
1646602540000|2022-03-06 21:35:40|2636.77|2627.57|2636.76|2627.56|2636.77|2627.57|2636.76|2627.56|2
1646602550000|2022-03-06 21:35:50|2636.77|2627.57|2637.27|2628.07|2637.28|2628.08|2636.77|2627.57|16
1646602560000|2022-03-06 21:36:00|2637.19|2627.99|2637.2|2628|2637.21|2628.01|2637.15|2627.95|5
1646602570000|2022-03-06 21:36:10|2637.41|2628.21|2637.37|2628.17|2637.42|2628.22|2637.36|2628.16|4
1646602580000|2022-03-06 21:36:20|2637.35|2628.15|2637.37|2628.17|2637.37|2628.17|2637.35|2628.15|2
1646602590000|2022-03-06 21:36:30|2637.47|2628.27|2638.13|2628.93|2638.13|2628.93|2637.47|2628.27|15
1646602600000|2022-03-06 21:36:40|2638.08|2628.88|2638.45|2629.25|2638.45|2629.25|2638.07|2628.87|15
1646602610000|2022-03-06 21:36:50|2638.44|2629.24|2639.28|2630.08|2640.73|2631.53|2638.44|2629.24|25
1646602620000|2022-03-06 21:37:00|2639.29|2630.09|2640.16|2630.96|2640.16|2630.96|2639.21|2630.01|25
1646602630000|2022-03-06 21:37:10|2640.2|2631|2640.3|2631.1|2640.32|2631.12|2640.14|2630.94|17
1646602640000|2022-03-06 21:37:20|2640.29|2631.09|2640.98|2631.78|2641.27|2632.07|2640.29|2631.09|22
1646602650000|2022-03-06 21:37:30|2641.02|2631.82|2641.08|2631.88|2641.2|2632|2640.6|2631.4|21
1646602660000|2022-03-06 21:37:40|2641.07|2631.87|2640.82|2631.62|2641.13|2631.93|2640.81|2631.61|13
1646602670000|2022-03-06 21:37:50|2640.84|2631.64|2639.62|2630.42|2640.84|2631.64|2639.62|2630.42|19
1646602680000|2022-03-06 21:38:00|2639.49|2630.29|2637.61|2628.41|2639.49|2630.29|2637.61|2628.41|25
1646602690000|2022-03-06 21:38:10|2637.54|2628.34|2637.68|2628.48|2638.62|2629.42|2637.39|2628.19|25
1646602700000|2022-03-06 21:38:20|2637.69|2628.49|2637.96|2628.76|2637.96|2628.76|2637.37|2628.17|25
1646602710000|2022-03-06 21:38:30|2638.07|2628.87|2638|2628.8|2638.07|2628.87|2638|2628.8|17
1646602720000|2022-03-06 21:38:40|2637.99|2628.79|2637.52|2628.32|2638.01|2628.81|2637.52|2628.32|22
1646602730000|2022-03-06 21:38:50|2637.53|2628.33|2637.86|2628.66|2637.89|2628.69|2637.5|2628.3|17
1646602740000|2022-03-06 21:39:00|2637.84|2628.64|2637.75|2628.55|2637.84|2628.64|2637.65|2628.45|14
1646602750000|2022-03-06 21:39:10|2637.66|2628.46|2637.66|2628.46|2637.67|2628.47|2637.64|2628.44|9
1646602760000|2022-03-06 21:39:20|2637.67|2628.47|2637.66|2628.46|2637.67|2628.47|2637.66|2628.46|2
1646602770000|2022-03-06 21:39:30|2637.67|2628.47|2637.64|2628.44|2637.67|2628.47|2637.57|2628.37|9
1646602780000|2022-03-06 21:39:40|2637.63|2628.43|2637.64|2628.44|2637.66|2628.46|2637.63|2628.43|9
1646602790000|2022-03-06 21:39:50|2637.65|2628.45|2637.65|2628.45|2637.67|2628.47|2637.65|2628.45|4
1646602800000|2022-03-06 21:40:00|2637.56|2628.36|2636.53|2627.33|2637.56|2628.36|2636.31|2627.11|12
1646602810000|2022-03-06 21:40:10|2636.43|2627.23|2636.42|2627.22|2636.51|2627.31|2636.3|2627.1|23
1646602820000|2022-03-06 21:40:20|2636.44|2627.24|2636.68|2627.48|2636.68|2627.48|2636.44|2627.24|22
1646602830000|2022-03-06 21:40:30|2636.87|2627.67|2637.65|2628.45|2637.65|2628.45|2636.87|2627.67|23
1646602840000|2022-03-06 21:40:40|2637.68|2628.48|2637.71|2628.51|2637.79|2628.59|2637.68|2628.48|15
1646602850000|2022-03-06 21:40:50|2637.73|2628.53|2637.8|2628.6|2637.8|2628.6|2637.68|2628.48|10
1646602860000|2022-03-06 21:41:00|2637.82|2628.62|2637.43|2628.23|2637.86|2628.66|2637.43|2628.23|12
1646602870000|2022-03-06 21:41:10|2637.49|2628.29|2637.5|2628.3|2637.52|2628.32|2637.49|2628.29|7
1646602880000|2022-03-06 21:41:20|2637.49|2628.29|2637.38|2628.18|2637.49|2628.29|2637.38|2628.18|10
1646602890000|2022-03-06 21:41:30|2637.35|2628.15|2637.07|2627.87|2637.37|2628.17|2636.96|2627.76|12
1646602900000|2022-03-06 21:41:40|2637.06|2627.86|2637.02|2627.82|2637.06|2627.86|2637.02|2627.82|5
1646602910000|2022-03-06 21:41:50|2637.03|2627.83|2635.22|2626.02|2637.04|2627.84|2635.22|2626.02|19
1646602920000|2022-03-06 21:42:00|2635.12|2625.92|2634.25|2625.05|2635.12|2625.92|2633.14|2623.94|29
1646602930000|2022-03-06 21:42:10|2634.28|2625.08|2635.17|2625.97|2635.17|2625.97|2634.26|2625.06|24
1646602940000|2022-03-06 21:42:20|2635.23|2626.03|2635.46|2626.26|2635.46|2626.26|2635.23|2626.03|17
1646602950000|2022-03-06 21:42:30|2635.44|2626.24|2635.28|2626.08|2636.33|2627.13|2635.09|2625.89|22
1646602960000|2022-03-06 21:42:40|2635.37|2626.17|2635.56|2626.36|2635.58|2626.38|2635.37|2626.17|19
1646602970000|2022-03-06 21:42:50|2635.57|2626.37|2635.49|2626.29|2635.57|2626.37|2635.48|2626.28|11
1646602980000|2022-03-06 21:43:00|2635.45|2626.25|2636.23|2627.03|2636.23|2627.03|2635.44|2626.24|13
1646602990000|2022-03-06 21:43:10|2636.24|2627.04|2637.03|2627.83|2637.03|2627.83|2636.24|2627.04|19
1646603000000|2022-03-06 21:43:20|2637.04|2627.84|2636.95|2627.75|2637.04|2627.84|2636.91|2627.71|17
1646603010000|2022-03-06 21:43:30|2636.97|2627.77|2637.08|2627.88|2637.13|2627.93|2636.97|2627.77|9
1646603020000|2022-03-06 21:43:40|2637.09|2627.89|2637.18|2627.98|2637.18|2627.98|2637.08|2627.88|12
1646603030000|2022-03-06 21:43:50|2637.17|2627.97|2637.36|2628.16|2637.36|2628.16|2637.17|2627.97|8
1646603040000|2022-03-06 21:44:00|2637.37|2628.17|2635.78|2626.58|2637.37|2628.17|2635.78|2626.58|24
1646603050000|2022-03-06 21:44:10|2635.79|2626.59|2636.16|2626.96|2636.16|2626.96|2635.73|2626.53|12
1646603060000|2022-03-06 21:44:20|2636.17|2626.97|2636.24|2627.04|2636.25|2627.05|2636.13|2626.93|10
1646603070000|2022-03-06 21:44:30|2636.25|2627.05|2636.29|2627.09|2636.3|2627.1|2636.24|2627.04|8
1646603080000|2022-03-06 21:44:40|2636.1|2626.9|2635.04|2625.84|2636.1|2626.9|2635.04|2625.84|14
1646603090000|2022-03-06 21:44:50|2635.05|2625.85|2635.87|2626.67|2635.88|2626.68|2635.04|2625.84|18
1646603100000|2022-03-06 21:45:00|2635.85|2626.65|2635.64|2626.44|2635.85|2626.65|2635.63|2626.43|18
1646603110000|2022-03-06 21:45:10|2635.67|2626.47|2634.94|2625.74|2635.73|2626.53|2634.81|2625.61|16
1646603120000|2022-03-06 21:45:20|2634.93|2625.73|2634.53|2625.33|2634.97|2625.77|2634.53|2625.33|20
1646603130000|2022-03-06 21:45:30|2634.52|2625.32|2634.52|2625.32|2634.53|2625.33|2634.51|2625.31|7
1646603140000|2022-03-06 21:45:40|2634.16|2624.96|2634.33|2625.13|2634.43|2625.23|2634.12|2624.92|12
1646603150000|2022-03-06 21:45:50|2634.28|2625.08|2632.09|2622.89|2634.28|2625.08|2631.67|2622.47|22
1646603160000|2022-03-06 21:46:00|2632.08|2622.88|2628.4|2619.2|2632.08|2622.88|2628.4|2619.2|27
1646603170000|2022-03-06 21:46:10|2628.31|2619.11|2628.81|2619.61|2628.83|2619.63|2627.77|2618.57|27
1646603180000|2022-03-06 21:46:20|2628.79|2619.59|2630|2620.8|2630|2620.8|2628.78|2619.58|21
1646603190000|2022-03-06 21:46:30|2630.06|2620.86|2627.41|2618.21|2630.31|2621.11|2627.41|2618.21|28
1646603200000|2022-03-06 21:46:40|2627.42|2618.22|2627.72|2618.52|2627.95|2618.75|2626.21|2617.01|28
1646603210000|2022-03-06 21:46:50|2627.71|2618.51|2628.02|2618.82|2628.02|2618.82|2627.62|2618.42|21
1646603220000|2022-03-06 21:47:00|2628.31|2619.11|2628.15|2618.95|2628.62|2619.42|2628.08|2618.88|25
1646603230000|2022-03-06 21:47:10|2628.16|2618.96|2629.02|2619.82|2629.04|2619.84|2627.59|2618.39|26
1646603240000|2022-03-06 21:47:20|2628.98|2619.78|2629.51|2620.31|2629.51|2620.31|2628.89|2619.69|19
1646603250000|2022-03-06 21:47:30|2629.56|2620.36|2630|2620.8|2630.07|2620.87|2629.3|2620.1|19
1646603260000|2022-03-06 21:47:40|2630.01|2620.81|2629.55|2620.35|2630.08|2620.88|2629.51|2620.31|22
1646603270000|2022-03-06 21:47:50|2629.52|2620.32|2630.02|2620.82|2630.02|2620.82|2629.04|2619.84|20
1646603280000|2022-03-06 21:48:00|2630.04|2620.84|2631.15|2621.95|2631.19|2621.99|2630.04|2620.84|23
1646603290000|2022-03-06 21:48:10|2631.17|2621.97|2631.2|2622|2631.83|2622.63|2631.14|2621.94|19
1646603300000|2022-03-06 21:48:20|2631.19|2621.99|2633.46|2624.26|2633.46|2624.26|2631.17|2621.97|24
1646603310000|2022-03-06 21:48:30|2633.42|2624.22|2633.92|2624.72|2633.95|2624.75|2633.06|2623.86|28
1646603320000|2022-03-06 21:48:40|2633.95|2624.75|2633.02|2623.82|2633.96|2624.76|2632.9|2623.7|24
1646603330000|2022-03-06 21:48:50|2633.06|2623.86|2633.8|2624.6|2634.17|2624.97|2633.05|2623.85|24
1646603340000|2022-03-06 21:49:00|2633.9|2624.7|2634.16|2624.96|2634.86|2625.66|2633.9|2624.7|27
1646603350000|2022-03-06 21:49:10|2633.88|2624.68|2633.23|2624.03|2633.88|2624.68|2633.22|2624.02|23
1646603360000|2022-03-06 21:49:20|2633.24|2624.04|2633.8|2624.6|2633.8|2624.6|2633.21|2624.01|20
1646603370000|2022-03-06 21:49:30|2633.84|2624.64|2633.6|2624.4|2634.28|2625.08|2633.6|2624.4|21
1646603380000|2022-03-06 21:49:40|2633.61|2624.41|2633.37|2624.17|2633.62|2624.42|2633.33|2624.13|19
1646603390000|2022-03-06 21:49:50|2633.41|2624.21|2633.42|2624.22|2633.54|2624.34|2633.4|2624.2|15
1646603400000|2022-03-06 21:50:00|2633.44|2624.24|2633.95|2624.75|2633.99|2624.79|2633.32|2624.12|23
1646603410000|2022-03-06 21:50:10|2633.97|2624.77|2633.5|2624.3|2634.02|2624.82|2633.35|2624.15|22
1646603420000|2022-03-06 21:50:20|2633.49|2624.29|2633.57|2624.37|2633.58|2624.38|2633.48|2624.28|12
1646603430000|2022-03-06 21:50:30|2633.54|2624.34|2632.08|2622.88|2633.57|2624.37|2632.08|2622.88|23
1646603440000|2022-03-06 21:50:40|2631.95|2622.75|2631.98|2622.78|2631.98|2622.78|2631.67|2622.47|26
1646603450000|2022-03-06 21:50:50|2631.95|2622.75|2631.73|2622.53|2632.02|2622.82|2631.68|2622.48|25
1646603460000|2022-03-06 21:51:00|2631.75|2622.55|2632.66|2623.46|2632.66|2623.46|2631.72|2622.52|21
1646603470000|2022-03-06 21:51:10|2632.61|2623.41|2633.24|2624.04|2633.24|2624.04|2632.61|2623.41|21
1646603480000|2022-03-06 21:51:20|2633.23|2624.03|2633.27|2624.07|2633.28|2624.08|2633.21|2624.01|20
1646603490000|2022-03-06 21:51:30|2633.26|2624.06|2633.25|2624.05|2633.3|2624.1|2633.15|2623.95|17
1646603500000|2022-03-06 21:51:40|2633.24|2624.04|2633.25|2624.05|2633.26|2624.06|2633.22|2624.02|15
1646603510000|2022-03-06 21:51:50|2633.26|2624.06|2633.15|2623.95|2633.26|2624.06|2633.13|2623.93|17
1646603520000|2022-03-06 21:52:00|2633.13|2623.93|2633.28|2624.08|2633.36|2624.16|2633.13|2623.93|20
1646603530000|2022-03-06 21:52:10|2633.31|2624.11|2631.45|2622.25|2633.43|2624.23|2631.33|2622.13|25
1646603540000|2022-03-06 21:52:20|2631.42|2622.22|2631.35|2622.15|2631.59|2622.39|2631.28|2622.08|23
1646603550000|2022-03-06 21:52:30|2631.47|2622.27|2632.94|2623.74|2633|2623.8|2631.47|2622.27|20
1646603560000|2022-03-06 21:52:40|2632.95|2623.75|2632.8|2623.6|2633.08|2623.88|2632.8|2623.6|15
1646603570000|2022-03-06 21:52:50|2632.82|2623.62|2632.35|2623.15|2632.84|2623.64|2632.16|2622.96|17
1646603580000|2022-03-06 21:53:00|2632.34|2623.14|2632.35|2623.15|2632.39|2623.19|2632.29|2623.09|22
1646603590000|2022-03-06 21:53:10|2632.4|2623.2|2631.86|2622.66|2632.4|2623.2|2631.86|2622.66|20
1646603600000|2022-03-06 21:53:20|2631.8|2622.6|2632.81|2623.61|2632.81|2623.61|2631.8|2622.6|21
1646603610000|2022-03-06 21:53:30|2632.91|2623.71|2632.41|2623.21|2632.94|2623.74|2632.22|2623.02|24
1646603620000|2022-03-06 21:53:40|2632.4|2623.2|2632.34|2623.14|2632.5|2623.3|2632.34|2623.14|19
1646603630000|2022-03-06 21:53:50|2632.27|2623.07|2632.19|2622.99|2632.27|2623.07|2631.99|2622.79|20
1646603640000|2022-03-06 21:54:00|2632.18|2622.98|2631.23|2622.03|2632.18|2622.98|2631.23|2622.03|25
1646603650000|2022-03-06 21:54:10|2631.22|2622.02|2632.05|2622.85|2632.08|2622.88|2630.85|2621.65|25
1646603660000|2022-03-06 21:54:20|2632.04|2622.84|2632.11|2622.91|2632.16|2622.96|2631.97|2622.77|20
1646603670000|2022-03-06 21:54:30|2632.12|2622.92|2632.22|2623.02|2632.24|2623.04|2632.11|2622.91|10
1646603680000|2022-03-06 21:54:40|2632.41|2623.21|2632.81|2623.61|2632.9|2623.7|2632.41|2623.21|19
1646603690000|2022-03-06 21:54:50|2632.84|2623.64|2632.82|2623.62|2632.93|2623.73|2632.76|2623.56|22
1646603700000|2022-03-06 21:55:00|2632.81|2623.61|2633.7|2624.5|2633.7|2624.5|2632.81|2623.61|13
1646603710000|2022-03-06 21:55:10|2633.72|2624.52|2633.52|2624.32|2634.12|2624.92|2633.48|2624.28|26
1646603720000|2022-03-06 21:55:20|2633.51|2624.31|2632.89|2623.69|2633.58|2624.38|2632.89|2623.69|18
1646603730000|2022-03-06 21:55:30|2632.94|2623.74|2633.21|2624.01|2633.21|2624.01|2632.78|2623.58|22
1646603740000|2022-03-06 21:55:40|2633.27|2624.07|2634.32|2625.12|2634.34|2625.14|2633.23|2624.03|23
1646603750000|2022-03-06 21:55:50|2634.71|2625.51|2634.99|2625.79|2634.99|2625.79|2634.71|2625.51|19
1646603760000|2022-03-06 21:56:00|2634.93|2625.73|2633.22|2624.02|2634.93|2625.73|2633.22|2624.02|25
1646603770000|2022-03-06 21:56:10|2633.17|2623.97|2632.8|2623.6|2633.17|2623.97|2632.78|2623.58|11
1646603780000|2022-03-06 21:56:20|2632.27|2623.07|2629.46|2620.26|2632.27|2623.07|2628.83|2619.63|26
1646603790000|2022-03-06 21:56:30|2629.44|2620.24|2630.68|2621.48|2630.68|2621.48|2629|2619.8|23
1646603800000|2022-03-06 21:56:40|2630.77|2621.57|2631.14|2621.94|2631.14|2621.94|2630.75|2621.55|22
1646603810000|2022-03-06 21:56:50|2631.15|2621.95|2632.09|2622.89|2632.09|2622.89|2631.13|2621.93|22
1646603820000|2022-03-06 21:57:00|2632.2|2623|2632.5|2623.3|2632.55|2623.35|2632.2|2623|25
1646603830000|2022-03-06 21:57:10|2632.57|2623.37|2631.59|2622.39|2632.96|2623.76|2631.59|2622.39|24
1646603840000|2022-03-06 21:57:20|2631.63|2622.43|2631.22|2622.02|2631.63|2622.43|2630.86|2621.66|20
1646603850000|2022-03-06 21:57:30|2631.43|2622.23|2632.67|2623.47|2632.67|2623.47|2631.43|2622.23|25
1646603860000|2022-03-06 21:57:40|2632.65|2623.45|2632.17|2622.97|2632.66|2623.46|2632.17|2622.97|26
1646603870000|2022-03-06 21:57:50|2632.18|2622.98|2632.93|2623.73|2632.97|2623.77|2632.11|2622.91|24
1646603880000|2022-03-06 21:58:00|2632.97|2623.77|2632.79|2623.59|2633.02|2623.82|2632.69|2623.49|25
1646603890000|2022-03-06 21:58:10|2632.71|2623.51|2632.88|2623.68|2632.88|2623.68|2632.7|2623.5|19
1646603900000|2022-03-06 21:58:20|2632.86|2623.66|2632.72|2623.52|2632.86|2623.66|2632.72|2623.52|12
1646603910000|2022-03-06 21:58:30|2632.73|2623.53|2632.82|2623.62|2633.01|2623.81|2632.72|2623.52|22
1646603920000|2022-03-06 21:58:40|2632.91|2623.71|2632.96|2623.76|2632.96|2623.76|2632.89|2623.69|15
1646603930000|2022-03-06 21:58:50|2632.95|2623.75|2633.27|2624.07|2633.27|2624.07|2632.94|2623.74|10
1646603940000|2022-03-06 21:59:00|2633.29|2624.09|2633.81|2624.61|2633.83|2624.63|2633.29|2624.09|17
1646603950000|2022-03-06 21:59:10|2633.87|2624.67|2633.76|2624.56|2633.9|2624.7|2633.75|2624.55|15
1646603960000|2022-03-06 21:59:20|2633.61|2624.41|2634.12|2624.92|2634.12|2624.92|2633.4|2624.2|21
1646603970000|2022-03-06 21:59:30|2634.27|2625.07|2634.84|2625.64|2634.86|2625.66|2634.27|2625.07|27
1646603980000|2022-03-06 21:59:40|2634.83|2625.63|2634.8|2625.6|2634.9|2625.7|2634.75|2625.55|24
1646603990000|2022-03-06 21:59:50|2634.79|2625.59|2634.85|2625.65|2634.85|2625.65|2634.76|2625.56|21
1646604000000|2022-03-06 22:00:00|2634.82|2625.62|2634.94|2625.74|2635.96|2626.76|2634.81|2625.61|25
1646604010000|2022-03-06 22:00:10|2634.93|2625.73|2633.39|2624.19|2634.93|2625.73|2633.28|2624.08|27
1646604020000|2022-03-06 22:00:20|2633.4|2624.2|2634.26|2625.06|2634.51|2625.31|2633.37|2624.17|27
1646604030000|2022-03-06 22:00:30|2634.34|2625.14|2635.26|2626.06|2635.27|2626.07|2634.34|2625.14|27
1646604040000|2022-03-06 22:00:40|2635.16|2625.96|2636.33|2627.13|2636.33|2627.13|2634.69|2625.49|27
1646604050000|2022-03-06 22:00:50|2636.31|2627.11|2635.71|2626.51|2636.31|2627.11|2635.27|2626.07|22
1646604060000|2022-03-06 22:01:00|2635.7|2626.5|2637.11|2627.91|2637.11|2627.91|2635.7|2626.5|27
1646604070000|2022-03-06 22:01:10|2637.16|2627.96|2634.7|2625.5|2637.17|2627.97|2634.7|2625.5|25
1646604080000|2022-03-06 22:01:20|2634.75|2625.55|2634.4|2625.2|2635.1|2625.9|2633.59|2624.39|27
1646604090000|2022-03-06 22:01:30|2634.42|2625.22|2635.25|2626.05|2635.26|2626.06|2634.42|2625.22|27
1646604100000|2022-03-06 22:01:40|2635.35|2626.15|2636.66|2627.46|2636.67|2627.47|2635.35|2626.15|26
1646604110000|2022-03-06 22:01:50|2636.47|2627.27|2637.03|2627.83|2637.03|2627.83|2636.07|2626.87|26
1646604120000|2022-03-06 22:02:00|2637.07|2627.87|2636.72|2627.52|2637.13|2627.93|2636.63|2627.43|23
1646604130000|2022-03-06 22:02:10|2636.73|2627.53|2636.96|2627.76|2637.12|2627.92|2636.15|2626.95|26
1646604140000|2022-03-06 22:02:20|2637.01|2627.81|2635.91|2628.21|2637.01|2628.33|2635.84|2627.57|27
1646604150000|2022-03-06 22:02:30|2636.17|2628.47|2637.16|2629.46|2637.18|2629.48|2636.15|2628.45|24
1646604160000|2022-03-06 22:02:40|2637.21|2629.51|2637.23|2629.53|2637.89|2630.19|2637.14|2629.44|27
1646604170000|2022-03-06 22:02:50|2637.33|2629.63|2637.45|2629.75|2637.54|2629.84|2637.25|2629.55|20
1646604180000|2022-03-06 22:03:00|2637.48|2629.78|2637.61|2629.91|2637.88|2630.18|2637.43|2629.73|25
1646604190000|2022-03-06 22:03:10|2637.59|2629.89|2638.52|2630.82|2638.52|2630.82|2637.57|2629.87|23
1646604200000|2022-03-06 22:03:20|2638.53|2630.83|2639.1|2631.4|2639.16|2631.46|2638.53|2630.83|23
1646604210000|2022-03-06 22:03:30|2639.22|2631.52|2640.71|2633.01|2640.71|2633.01|2639.22|2631.52|25
1646604220000|2022-03-06 22:03:40|2640.55|2632.85|2640.33|2632.63|2641.04|2633.34|2640.23|2632.53|26
1646604230000|2022-03-06 22:03:50|2640.44|2632.74|2640.33|2632.63|2641.14|2633.44|2640.31|2632.61|26
1646604240000|2022-03-06 22:04:00|2640.15|2632.45|2640.16|2632.46|2640.33|2632.63|2638.74|2631.04|25
1646604250000|2022-03-06 22:04:10|2640.14|2632.44|2640.02|2632.32|2640.25|2632.55|2639.7|2632|25
1646604260000|2022-03-06 22:04:20|2639.95|2632.25|2639.82|2632.12|2640.07|2632.37|2639.7|2632|26
1646604270000|2022-03-06 22:04:30|2639.87|2632.17|2639.9|2632.2|2640.19|2632.49|2639.54|2631.84|27
1646604280000|2022-03-06 22:04:40|2639.93|2632.23|2638.77|2631.07|2640.13|2632.43|2638.77|2631.07|25
1646604290000|2022-03-06 22:04:50|2638.7|2631|2639.87|2632.17|2639.99|2632.29|2638.11|2630.41|27
1646604300000|2022-03-06 22:05:00|2640.09|2632.39|2640.57|2632.87|2640.58|2632.88|2639.61|2631.91|25
1646604310000|2022-03-06 22:05:10|2640.55|2632.85|2640.29|2632.59|2640.71|2633.01|2640.08|2632.38|27
1646604320000|2022-03-06 22:05:20|2640.1|2632.4|2640.14|2632.44|2640.3|2632.6|2639.95|2632.25|26
1646604330000|2022-03-06 22:05:30|2640.23|2632.53|2640.19|2632.49|2640.38|2632.68|2640.19|2632.49|27
1646604340000|2022-03-06 22:05:40|2640.25|2632.55|2639.13|2631.43|2640.3|2632.6|2639.13|2631.43|19
1646604350000|2022-03-06 22:05:50|2638.9|2631.2|2639|2631.3|2639.25|2631.55|2638.76|2631.06|24
1646604360000|2022-03-06 22:06:00|2638.96|2631.26|2639.15|2631.45|2639.15|2631.45|2638.63|2630.93|19
1646604370000|2022-03-06 22:06:10|2638.89|2631.19|2639.14|2631.44|2639.14|2631.44|2638.83|2631.13|24
1646604380000|2022-03-06 22:06:20|2639.13|2631.43|2639|2631.3|2639.39|2631.69|2638.95|2631.25|23
1646604390000|2022-03-06 22:06:30|2638.99|2631.29|2639.52|2631.82|2639.56|2631.86|2638.99|2631.29|17
1646604400000|2022-03-06 22:06:40|2639.49|2631.79|2641.42|2633.72|2641.58|2633.88|2639.32|2631.62|23
1646604410000|2022-03-06 22:06:50|2641.36|2633.66|2641.21|2633.51|2641.86|2634.16|2641.12|2633.42|24
1646604420000|2022-03-06 22:07:00|2641.43|2633.73|2641.3|2633.6|2641.69|2633.99|2641.16|2633.46|25
1646604430000|2022-03-06 22:07:10|2640.92|2633.22|2641.72|2634.02|2642.15|2634.45|2640.78|2633.08|29
1646604440000|2022-03-06 22:07:20|2642.26|2634.56|2643.27|2635.57|2643.59|2635.89|2641.69|2633.99|27
1646604450000|2022-03-06 22:07:30|2643.52|2635.82|2643.14|2635.44|2643.52|2635.82|2642.7|2635|28
1646604460000|2022-03-06 22:07:40|2643.11|2635.41|2641.47|2633.77|2643.59|2635.89|2641.37|2633.67|28
1646604470000|2022-03-06 22:07:50|2641.25|2633.55|2641.81|2634.11|2641.82|2634.12|2640.38|2632.68|27
1646604480000|2022-03-06 22:08:00|2641.82|2634.12|2642.65|2634.95|2642.77|2635.07|2641.72|2634.02|26
1646604490000|2022-03-06 22:08:10|2642.62|2634.92|2643.5|2635.8|2643.5|2635.8|2642.32|2634.62|26
1646604500000|2022-03-06 22:08:20|2643.66|2635.96|2642.33|2634.63|2643.82|2636.12|2642.19|2634.49|24
1646604510000|2022-03-06 22:08:30|2642.31|2634.61|2642.56|2634.86|2642.74|2635.04|2642.1|2634.4|28
1646604520000|2022-03-06 22:08:40|2642.36|2634.66|2641.26|2633.56|2642.47|2634.77|2641.22|2633.52|26
1646604530000|2022-03-06 22:08:50|2641.4|2633.7|2641.56|2633.86|2641.81|2634.11|2641.17|2633.47|25
1646604540000|2022-03-06 22:09:00|2641.54|2633.84|2641.34|2633.64|2641.71|2634.01|2641.14|2633.44|20
1646604550000|2022-03-06 22:09:10|2641.33|2633.63|2640.1|2632.4|2641.44|2633.74|2640.09|2632.39|21
1646604560000|2022-03-06 22:09:20|2640.11|2632.41|2639.84|2632.14|2640.5|2632.8|2639.79|2632.09|20
1646604570000|2022-03-06 22:09:30|2639.78|2632.08|2640.03|2632.33|2640.1|2632.4|2639.68|2631.98|23
1646604580000|2022-03-06 22:09:40|2640.04|2632.34|2640.19|2632.49|2640.19|2632.49|2640.04|2632.34|11
1646604590000|2022-03-06 22:09:50|2640.16|2632.46|2640|2632.3|2640.19|2632.49|2639.99|2632.29|15
1646604600000|2022-03-06 22:10:00|2640.01|2632.31|2638.91|2631.21|2640.02|2632.32|2638.9|2631.2|25
1646604610000|2022-03-06 22:10:10|2638.82|2631.12|2641.01|2633.31|2641.01|2633.31|2638.25|2630.55|27
1646604620000|2022-03-06 22:10:20|2641.05|2633.35|2642.35|2634.65|2642.49|2634.79|2640.98|2633.28|28
1646604630000|2022-03-06 22:10:30|2642.4|2634.7|2643.22|2635.52|2643.4|2635.7|2642.4|2634.7|26
1646604640000|2022-03-06 22:10:40|2643.17|2635.47|2643.64|2635.94|2643.75|2636.05|2643.17|2635.47|24
1646604650000|2022-03-06 22:10:50|2643.67|2635.97|2643.56|2635.86|2643.67|2635.97|2642.99|2635.29|26
1646604660000|2022-03-06 22:11:00|2643.44|2635.74|2642|2634.3|2643.59|2635.89|2642|2634.3|20
1646604670000|2022-03-06 22:11:10|2642.3|2634.6|2642.13|2634.43|2642.64|2634.94|2641.77|2634.07|28
1646604680000|2022-03-06 22:11:20|2642.2|2634.5|2643.42|2635.72|2643.81|2636.11|2642.2|2634.5|24
1646604690000|2022-03-06 22:11:30|2643.44|2635.74|2644.74|2637.04|2645.04|2637.34|2643.17|2635.47|25
1646604700000|2022-03-06 22:11:40|2644.98|2637.28|2644.79|2637.09|2645.09|2637.39|2644.28|2636.58|28
1646604710000|2022-03-06 22:11:50|2645.14|2637.44|2644.55|2636.85|2645.14|2637.44|2644.42|2636.72|25
1646604720000|2022-03-06 22:12:00|2644.54|2636.84|2644.72|2637.02|2645.08|2637.38|2644.3|2636.6|25
1646604730000|2022-03-06 22:12:10|2644.71|2637.01|2644.97|2637.27|2644.97|2637.27|2644.71|2637.01|17
1646604740000|2022-03-06 22:12:20|2645.04|2637.34|2643.89|2636.19|2645.08|2637.38|2643.89|2636.19|19
1646604750000|2022-03-06 22:12:30|2643.84|2636.14|2642.57|2634.87|2644.07|2636.37|2642.18|2634.48|27
1646604760000|2022-03-06 22:12:40|2642.8|2635.1|2643.03|2635.33|2643.23|2635.53|2642.36|2634.66|22
1646604770000|2022-03-06 22:12:50|2642.99|2635.29|2642.37|2634.67|2643.44|2635.74|2642.37|2634.67|25
1646604780000|2022-03-06 22:13:00|2642.48|2634.78|2642.21|2634.51|2642.53|2634.83|2642.02|2634.32|23
1646604790000|2022-03-06 22:13:10|2642.23|2634.53|2641.87|2634.17|2642.49|2634.79|2641.86|2634.16|24
1646604800000|2022-03-06 22:13:20|2641.83|2634.13|2641.75|2634.05|2641.85|2634.15|2641.42|2633.72|27
1646604810000|2022-03-06 22:13:30|2641.79|2634.09|2641.79|2634.09|2641.86|2634.16|2641.69|2633.99|16
1646604820000|2022-03-06 22:13:40|2641.83|2634.13|2642.37|2634.67|2642.74|2635.04|2641.83|2634.13|26
1646604830000|2022-03-06 22:13:50|2642.34|2634.64|2642.23|2634.53|2642.47|2634.77|2642.07|2634.37|24
1646604840000|2022-03-06 22:14:00|2642.62|2634.92|2642.37|2634.67|2642.86|2635.16|2642.33|2634.63|20
1646604850000|2022-03-06 22:14:10|2642.78|2635.08|2642.85|2635.15|2643|2635.3|2642.37|2634.67|23
1646604860000|2022-03-06 22:14:20|2642.78|2635.08|2642.4|2634.7|2642.82|2635.12|2642.06|2634.36|17
1646604870000|2022-03-06 22:14:30|2642.42|2634.72|2642.84|2635.14|2642.92|2635.22|2642.42|2634.72|15
1646604880000|2022-03-06 22:14:40|2642.81|2635.11|2642.81|2635.11|2643.1|2635.4|2642.42|2634.72|24
1646604890000|2022-03-06 22:14:50|2642.76|2635.06|2642.81|2635.11|2642.83|2635.13|2642.76|2635.06|12
1646604900000|2022-03-06 22:15:00|2642.53|2634.83|2641.7|2634|2642.53|2634.83|2641.7|2634|24
1646604910000|2022-03-06 22:15:10|2641.71|2634.01|2641.28|2633.58|2641.71|2634.01|2641.18|2633.48|24
1646604920000|2022-03-06 22:15:20|2641.37|2633.67|2641.19|2633.49|2641.44|2633.74|2640.72|2633.02|14
1646604930000|2022-03-06 22:15:30|2641.05|2633.35|2639.86|2632.16|2641.21|2633.51|2639.86|2632.16|25
1646604940000|2022-03-06 22:15:40|2639.87|2632.17|2639.85|2632.15|2640.03|2632.33|2639.83|2632.13|28
1646604950000|2022-03-06 22:15:50|2639.95|2632.25|2639.82|2632.12|2640|2632.3|2639.79|2632.09|17
1646604960000|2022-03-06 22:16:00|2639.8|2632.1|2638.5|2630.8|2639.8|2632.1|2638.26|2630.56|23
1646604970000|2022-03-06 22:16:10|2638.53|2630.83|2638.94|2631.24|2639.05|2631.35|2638.37|2630.67|14
1646604980000|2022-03-06 22:16:20|2639.01|2631.31|2641.05|2633.35|2641.05|2633.35|2639.01|2631.31|25
1646604990000|2022-03-06 22:16:30|2641.06|2633.36|2642.2|2634.5|2642.2|2634.5|2641.05|2633.35|24
1646605000000|2022-03-06 22:16:40|2642.19|2634.49|2642.34|2634.64|2642.47|2634.77|2642.11|2634.41|24
1646605010000|2022-03-06 22:16:50|2642.32|2634.62|2642.51|2634.81|2642.61|2634.91|2642.25|2634.55|13
1646605020000|2022-03-06 22:17:00|2642.53|2634.83|2642.54|2634.84|2642.61|2634.91|2642.51|2634.81|7
1646605030000|2022-03-06 22:17:10|2642.56|2634.86|2642.27|2634.57|2642.56|2634.86|2642.06|2634.36|16
1646605040000|2022-03-06 22:17:20|2642.22|2634.52|2642.31|2634.61|2642.31|2634.61|2642.15|2634.45|15
1646605050000|2022-03-06 22:17:30|2642.3|2634.6|2642.66|2634.96|2642.66|2634.96|2642.08|2634.38|21
1646605060000|2022-03-06 22:17:40|2642.74|2635.04|2642.96|2635.26|2643.29|2635.59|2642.74|2635.04|15
1646605070000|2022-03-06 22:17:50|2642.97|2635.27|2643.24|2635.54|2643.43|2635.73|2642.97|2635.27|20
1646605080000|2022-03-06 22:18:00|2643.44|2635.74|2643.39|2635.69|2643.76|2636.06|2642.7|2635|21
1646605090000|2022-03-06 22:18:10|2643.53|2635.83|2643.56|2635.86|2643.64|2635.94|2643.39|2635.69|15
1646605100000|2022-03-06 22:18:20|2643.58|2635.88|2643.68|2635.98|2643.88|2636.18|2643.58|2635.88|15
1646605110000|2022-03-06 22:18:30|2643.76|2636.06|2644.15|2636.45|2644.21|2636.51|2643.67|2635.97|17
1646605120000|2022-03-06 22:18:40|2644.29|2636.59|2645.14|2637.44|2645.15|2637.45|2644.28|2636.58|25
1646605130000|2022-03-06 22:18:50|2645.17|2637.47|2645.79|2638.09|2645.8|2638.1|2644.95|2637.25|18
1646605140000|2022-03-06 22:19:00|2645.8|2638.1|2645.65|2637.95|2645.86|2638.16|2645.11|2637.41|25
1646605150000|2022-03-06 22:19:10|2645.51|2637.81|2645.63|2637.93|2645.79|2638.09|2645.38|2637.68|23
1646605160000|2022-03-06 22:19:20|2645.64|2637.94|2645.65|2637.95|2645.68|2637.98|2645.38|2637.68|20
1646605170000|2022-03-06 22:19:30|2645.64|2637.94|2645.69|2637.99|2645.69|2637.99|2645.64|2637.94|16
1646605180000|2022-03-06 22:19:40|2645.68|2637.98|2645.53|2637.83|2645.72|2638.02|2645.53|2637.83|9
1646605190000|2022-03-06 22:19:50|2645.56|2637.86|2643.86|2636.16|2645.81|2638.11|2643.7|2636|19
1646605200000|2022-03-06 22:20:00|2643.41|2635.71|2643.02|2635.32|2643.6|2635.9|2643|2635.3|20
1646605210000|2022-03-06 22:20:10|2643|2635.3|2642.82|2635.12|2643.08|2635.38|2642.79|2635.09|15
1646605220000|2022-03-06 22:20:20|2642.76|2635.06|2642.98|2635.28|2643.01|2635.31|2642.75|2635.05|18
1646605230000|2022-03-06 22:20:30|2642.95|2635.25|2643.06|2635.36|2643.12|2635.42|2642.93|2635.23|20
1646605240000|2022-03-06 22:20:40|2643.08|2635.38|2643.03|2635.33|2643.08|2635.38|2642.96|2635.26|13
1646605250000|2022-03-06 22:20:50|2643.1|2635.4|2644.19|2636.49|2644.19|2636.49|2643.1|2635.4|18
1646605260000|2022-03-06 22:21:00|2644.22|2636.52|2644.51|2636.81|2644.62|2636.92|2644.18|2636.48|22
1646605270000|2022-03-06 22:21:10|2644.57|2636.87|2644.49|2636.79|2644.63|2636.93|2644.46|2636.76|21
1646605280000|2022-03-06 22:21:20|2644.93|2637.23|2645.26|2637.56|2645.3|2637.6|2644.93|2637.23|25
1646605290000|2022-03-06 22:21:30|2645.27|2637.57|2645.37|2637.67|2645.38|2637.68|2645.26|2637.56|10
1646605300000|2022-03-06 22:21:40|2645.39|2637.69|2645.27|2637.57|2645.42|2637.72|2645.27|2637.57|19
1646605310000|2022-03-06 22:21:50|2645.41|2637.71|2645.18|2637.48|2645.51|2637.81|2645.17|2637.47|23
1646605320000|2022-03-06 22:22:00|2645.23|2637.53|2645.05|2637.35|2645.41|2637.71|2645.04|2637.34|14
1646605330000|2022-03-06 22:22:10|2645.04|2637.34|2644.47|2636.77|2645.19|2637.49|2644.47|2636.77|26
1646605340000|2022-03-06 22:22:20|2644.12|2636.42|2643.37|2635.67|2644.12|2636.42|2643.32|2635.62|23
1646605350000|2022-03-06 22:22:30|2643.33|2635.63|2643.27|2635.57|2643.48|2635.78|2642.89|2635.19|25
1646605360000|2022-03-06 22:22:40|2643.3|2635.6|2643.35|2635.65|2643.49|2635.79|2643.19|2635.49|20
1646605370000|2022-03-06 22:22:50|2643.4|2635.7|2642.8|2635.1|2643.4|2635.7|2642.77|2635.07|15
1646605380000|2022-03-06 22:23:00|2642.78|2635.08|2643.07|2635.37|2643.11|2635.41|2642.75|2635.05|25
1646605390000|2022-03-06 22:23:10|2643.19|2635.49|2643.19|2635.49|2643.2|2635.5|2642.98|2635.28|20
1646605400000|2022-03-06 22:23:20|2643.15|2635.45|2643.42|2635.72|2643.42|2635.72|2643.09|2635.39|24
1646605410000|2022-03-06 22:23:30|2643.35|2635.65|2643.36|2635.66|2643.42|2635.72|2643.1|2635.4|17
1646605420000|2022-03-06 22:23:40|2643.13|2635.43|2643.11|2635.41|2643.44|2635.74|2643.11|2635.41|19
1646605430000|2022-03-06 22:23:50|2643.03|2635.33|2642.33|2634.63|2643.03|2635.33|2642.15|2634.45|24
1646605440000|2022-03-06 22:24:00|2642.43|2634.73|2642.01|2634.31|2642.43|2634.73|2641.96|2634.26|27
1646605450000|2022-03-06 22:24:10|2642|2634.3|2642.02|2634.32|2642.18|2634.48|2641.89|2634.19|16
1646605460000|2022-03-06 22:24:20|2642.03|2634.33|2641.8|2634.1|2642.06|2634.36|2641.77|2634.07|24
1646605470000|2022-03-06 22:24:30|2641.78|2634.08|2641.65|2633.95|2641.78|2634.08|2641.54|2633.84|23
1646605480000|2022-03-06 22:24:40|2641.64|2633.94|2641.39|2633.69|2641.75|2634.05|2641.23|2633.53|25
1646605490000|2022-03-06 22:24:50|2641.35|2633.65|2641.49|2633.79|2641.51|2633.81|2641.31|2633.61|20
1646605500000|2022-03-06 22:25:00|2641.48|2633.78|2641.54|2633.84|2641.63|2633.93|2641.46|2633.76|20
1646605510000|2022-03-06 22:25:10|2641.52|2633.82|2642.26|2634.56|2642.26|2634.56|2641.45|2633.75|26
1646605520000|2022-03-06 22:25:20|2642|2634.3|2644.06|2636.36|2644.15|2636.45|2642|2634.3|27
1646605530000|2022-03-06 22:25:30|2644.03|2636.33|2644.42|2636.72|2644.54|2636.84|2644.03|2636.33|25
1646605540000|2022-03-06 22:25:40|2644.29|2636.59|2644.98|2637.28|2644.98|2637.28|2644.1|2636.4|27
1646605550000|2022-03-06 22:25:50|2645|2637.3|2645.23|2637.53|2645.41|2637.71|2644.87|2637.17|26
1646605560000|2022-03-06 22:26:00|2645.26|2637.56|2646.03|2638.33|2646.27|2638.57|2645.26|2637.56|26
1646605570000|2022-03-06 22:26:10|2645.97|2638.27|2646.62|2638.92|2646.94|2639.24|2645.97|2638.27|23
1646605580000|2022-03-06 22:26:20|2646.21|2638.51|2648.14|2640.44|2648.14|2640.44|2646.1|2638.4|26
1646605590000|2022-03-06 22:26:30|2648.09|2640.39|2648.49|2640.79|2648.63|2640.93|2648.09|2640.39|17
1646605600000|2022-03-06 22:26:40|2648.47|2640.77|2648.33|2640.63|2648.47|2640.77|2648.23|2640.53|17
1646605610000|2022-03-06 22:26:50|2648.38|2640.68|2648.4|2640.7|2648.51|2640.81|2648.35|2640.65|20
1646605620000|2022-03-06 22:27:00|2648.46|2640.76|2648.46|2640.76|2648.51|2640.81|2648.41|2640.71|12
1646605630000|2022-03-06 22:27:10|2648.45|2640.75|2647|2639.3|2648.45|2640.75|2647|2639.3|24
1646605640000|2022-03-06 22:27:20|2646.94|2639.24|2645.28|2637.58|2647.03|2639.33|2644.94|2637.24|25
1646605650000|2022-03-06 22:27:30|2645.03|2637.33|2644.97|2637.27|2645.28|2637.58|2644.81|2637.11|17
1646605660000|2022-03-06 22:27:40|2644.96|2637.26|2644.86|2637.16|2645.24|2637.54|2644.86|2637.16|24
1646605670000|2022-03-06 22:27:50|2644.72|2637.02|2644.21|2636.51|2644.91|2637.21|2644.02|2636.32|25
1646605680000|2022-03-06 22:28:00|2644.03|2636.33|2644.12|2636.42|2644.21|2636.51|2643.89|2636.19|19
1646605690000|2022-03-06 22:28:10|2643.73|2636.03|2643.67|2635.97|2643.9|2636.2|2643.53|2635.83|25
1646605700000|2022-03-06 22:28:20|2643.68|2635.98|2643.08|2635.38|2643.68|2635.98|2643.08|2635.38|27
1646605710000|2022-03-06 22:28:30|2643.07|2635.37|2643.46|2635.76|2643.49|2635.79|2643.07|2635.37|22
1646605720000|2022-03-06 22:28:40|2643.45|2635.75|2643.55|2635.85|2643.55|2635.85|2643.36|2635.66|21
1646605730000|2022-03-06 22:28:50|2643.46|2635.76|2643.68|2635.98|2643.68|2635.98|2643.44|2635.74|14
1646605740000|2022-03-06 22:29:00|2643.55|2635.85|2643.69|2635.99|2643.69|2635.99|2643.42|2635.72|13
1646605750000|2022-03-06 22:29:10|2643.53|2635.83|2643.4|2635.7|2643.69|2635.99|2643.4|2635.7|11
1646605760000|2022-03-06 22:29:20|2643.54|2635.84|2643.19|2635.49|2643.69|2635.99|2642.87|2635.17|17
1646605770000|2022-03-06 22:29:30|2642.87|2635.17|2642.97|2635.27|2643.24|2635.54|2642.86|2635.16|8
1646605780000|2022-03-06 22:29:40|2643.32|2635.62|2643.22|2635.52|2643.32|2635.62|2642.97|2635.27|5
1646605790000|2022-03-06 22:29:50|2643.16|2635.46|2643.2|2635.5|2643.24|2635.54|2643.03|2635.33|11
1646605800000|2022-03-06 22:30:00|2643.05|2635.35|2643.23|2635.53|2643.36|2635.66|2643.05|2635.35|17
1646605810000|2022-03-06 22:30:10|2643.29|2635.59|2643.34|2635.64|2643.37|2635.67|2643.13|2635.43|17
1646605820000|2022-03-06 22:30:20|2643.12|2635.42|2643.11|2635.41|2643.31|2635.61|2643.11|2635.41|21
1646605830000|2022-03-06 22:30:30|2643.14|2635.44|2643.15|2635.45|2643.36|2635.66|2643.09|2635.39|21
1646605840000|2022-03-06 22:30:40|2643.16|2635.46|2643.24|2635.54|2643.28|2635.58|2643.16|2635.46|13
1646605850000|2022-03-06 22:30:50|2643.25|2635.55|2643.09|2635.39|2643.27|2635.57|2643.09|2635.39|6
1646605860000|2022-03-06 22:31:00|2643.12|2635.42|2643.24|2635.54|2643.34|2635.64|2643.12|2635.42|6
1646605870000|2022-03-06 22:31:10|2643.27|2635.57|2643.53|2635.83|2643.56|2635.86|2643.26|2635.56|8
1646605880000|2022-03-06 22:31:20|2643.25|2635.55|2643.41|2635.71|2643.74|2636.04|2643.25|2635.55|14
1646605890000|2022-03-06 22:31:30|2643.48|2635.78|2643.45|2635.75|2643.62|2635.92|2643.37|2635.67|19
1646605900000|2022-03-06 22:31:40|2643.53|2635.83|2643.47|2635.77|2643.66|2635.96|2643.13|2635.43|20
1646605910000|2022-03-06 22:31:50|2643.57|2635.87|2643.16|2635.46|2643.57|2635.87|2643.1|2635.4|17
1646605920000|2022-03-06 22:32:00|2643.1|2635.4|2643.32|2635.62|2643.4|2635.7|2643.05|2635.35|19
1646605930000|2022-03-06 22:32:10|2643.31|2635.61|2643.26|2635.56|2643.41|2635.71|2642.96|2635.26|9
1646605940000|2022-03-06 22:32:20|2643.27|2635.57|2643.15|2635.45|2643.39|2635.69|2643.04|2635.34|16
1646605950000|2022-03-06 22:32:30|2643.16|2635.46|2643|2635.3|2643.45|2635.75|2642.96|2635.26|22
1646605960000|2022-03-06 22:32:40|2643.09|2635.39|2643.18|2635.48|2643.21|2635.51|2643.09|2635.39|20
1646605970000|2022-03-06 22:32:50|2643.11|2635.41|2643.06|2635.36|2643.16|2635.46|2642.96|2635.26|11
1646605980000|2022-03-06 22:33:00|2643.11|2635.41|2643.16|2635.46|2643.25|2635.55|2643.04|2635.34|12
1646605990000|2022-03-06 22:33:10|2643.18|2635.48|2643.28|2635.58|2643.28|2635.58|2643.17|2635.47|15
1646606000000|2022-03-06 22:33:20|2643.22|2635.52|2643.22|2635.52|2643.43|2635.73|2643.21|2635.51|9
1646606010000|2022-03-06 22:33:30|2643.2|2635.5|2643.07|2635.37|2643.22|2635.52|2642.97|2635.27|9
1646606020000|2022-03-06 22:33:40|2642.93|2635.23|2643.14|2635.44|2643.14|2635.44|2642.93|2635.23|6
1646606030000|2022-03-06 22:33:50|2643.13|2635.43|2643.01|2635.31|2643.42|2635.72|2642.7|2635|14
1646606040000|2022-03-06 22:34:00|2643.02|2635.32|2642.85|2635.15|2643.32|2635.62|2642.8|2635.1|22
1646606050000|2022-03-06 22:34:10|2642.87|2635.17|2643|2635.3|2643|2635.3|2642.85|2635.15|8
1646606060000|2022-03-06 22:34:20|2642.92|2635.22|2642.38|2634.68|2642.92|2635.22|2642.13|2634.43|17
1646606070000|2022-03-06 22:34:30|2642.37|2634.67|2642.53|2634.83|2642.6|2634.9|2642.35|2634.65|18
1646606080000|2022-03-06 22:34:40|2642.55|2634.85|2642.46|2634.76|2642.61|2634.91|2642.42|2634.72|18
1646606090000|2022-03-06 22:34:50|2642.47|2634.77|2641.97|2634.27|2642.57|2634.87|2641.92|2634.22|20
1646606100000|2022-03-06 22:35:00|2641.99|2634.29|2642.11|2634.41|2642.11|2634.41|2641.75|2634.05|25
1646606110000|2022-03-06 22:35:10|2641.88|2634.18|2641.84|2634.14|2642.07|2634.37|2641.73|2634.03|25
1646606120000|2022-03-06 22:35:20|2641.75|2634.05|2641.81|2634.11|2642.02|2634.32|2641.75|2634.05|22
1646606130000|2022-03-06 22:35:30|2641.83|2634.13|2641.87|2634.17|2641.87|2634.17|2641.79|2634.09|8
1646606140000|2022-03-06 22:35:40|2641.84|2634.14|2641.82|2634.12|2641.95|2634.25|2641.81|2634.11|19
1646606150000|2022-03-06 22:35:50|2641.8|2634.1|2641.83|2634.13|2641.9|2634.2|2641.76|2634.06|14
1646606160000|2022-03-06 22:36:00|2641.9|2634.2|2641.9|2634.2|2641.9|2634.2|2641.9|2634.2|1
1646606170000|2022-03-06 22:36:10|2641.94|2634.24|2641.91|2634.21|2641.94|2634.24|2641.86|2634.16|17
1646606180000|2022-03-06 22:36:20|2641.9|2634.2|2641.92|2634.22|2641.92|2634.22|2641.9|2634.2|5
1646606190000|2022-03-06 22:36:30|2641.91|2634.21|2641.94|2634.24|2641.96|2634.26|2641.89|2634.19|9
1646606200000|2022-03-06 22:36:40|2641.95|2634.25|2641.97|2634.27|2641.97|2634.27|2641.93|2634.23|9
1646606210000|2022-03-06 22:36:50|2642.08|2634.38|2642.12|2634.42|2642.14|2634.44|2642.07|2634.37|17
1646606220000|2022-03-06 22:37:00|2642.11|2634.41|2642.26|2634.56|2642.26|2634.56|2642.07|2634.37|18
1646606230000|2022-03-06 22:37:10|2642.3|2634.6|2642.19|2634.49|2642.36|2634.66|2642.13|2634.43|18
1646606240000|2022-03-06 22:37:20|2642.16|2634.46|2642.47|2634.77|2642.49|2634.79|2642.16|2634.46|13
1646606250000|2022-03-06 22:37:30|2642.48|2634.78|2642.55|2634.85|2642.62|2634.92|2642.48|2634.78|16
1646606260000|2022-03-06 22:37:40|2642.58|2634.88|2643.05|2635.35|2643.05|2635.35|2642.37|2634.67|9
1646606270000|2022-03-06 22:37:50|2643.08|2635.38|2642.07|2634.37|2643.16|2635.46|2642|2634.3|23
1646606280000|2022-03-06 22:38:00|2642.19|2634.49|2640.82|2633.12|2642.19|2634.49|2640.82|2633.12|26
1646606290000|2022-03-06 22:38:10|2640.22|2632.52|2638.84|2631.14|2641.07|2633.37|2638.51|2630.81|27
1646606300000|2022-03-06 22:38:20|2638.83|2631.13|2637.82|2630.12|2638.83|2631.13|2637.77|2630.07|28
1646606310000|2022-03-06 22:38:30|2637.77|2630.07|2637.9|2630.2|2638.15|2630.45|2637.6|2629.9|25
1646606320000|2022-03-06 22:38:40|2637.96|2630.26|2637.9|2630.2|2638.15|2630.45|2637.61|2629.91|27
1646606330000|2022-03-06 22:38:50|2637.98|2630.28|2638.02|2630.32|2638.17|2630.47|2637.89|2630.19|27
1646606340000|2022-03-06 22:39:00|2638.11|2630.41|2638.45|2630.75|2638.45|2630.75|2638.11|2630.41|21
1646606350000|2022-03-06 22:39:10|2638.38|2630.68|2638.54|2630.84|2638.62|2630.92|2638.38|2630.68|18
1646606360000|2022-03-06 22:39:20|2638.49|2630.79|2638.63|2630.93|2638.64|2630.94|2638.47|2630.77|14
1646606370000|2022-03-06 22:39:30|2638.64|2630.94|2638.88|2631.18|2638.88|2631.18|2638.58|2630.88|19
1646606380000|2022-03-06 22:39:40|2638.91|2631.21|2639.97|2632.27|2639.97|2632.27|2638.91|2631.21|25
1646606390000|2022-03-06 22:39:50|2639.96|2632.26|2640|2632.3|2640.02|2632.32|2639.92|2632.22|16
1646606400000|2022-03-06 22:40:00|2640.03|2632.33|2640.4|2632.7|2640.41|2632.71|2640.03|2632.33|20
1646606410000|2022-03-06 22:40:10|2640.44|2632.74|2640.76|2633.06|2640.84|2633.14|2640.44|2632.74|19
1646606420000|2022-03-06 22:40:20|2640.82|2633.12|2640.61|2632.91|2640.83|2633.13|2640.52|2632.82|11
1646606430000|2022-03-06 22:40:30|2640.88|2633.18|2640.97|2633.27|2641.01|2633.31|2640.71|2633.01|22
1646606440000|2022-03-06 22:40:40|2641.04|2633.34|2641.07|2633.37|2641.19|2633.49|2640.75|2633.05|22
1646606450000|2022-03-06 22:40:50|2641.1|2633.4|2641.36|2633.66|2641.42|2633.72|2641.1|2633.4|17
1646606460000|2022-03-06 22:41:00|2641.41|2633.71|2641.56|2633.86|2641.72|2634.02|2641.34|2633.64|22
1646606470000|2022-03-06 22:41:10|2641.63|2633.93|2641.55|2633.85|2641.7|2634|2641.53|2633.83|17
1646606480000|2022-03-06 22:41:20|2641.56|2633.86|2641.5|2633.8|2641.57|2633.87|2641.5|2633.8|9
1646606490000|2022-03-06 22:41:30|2641.51|2633.81|2641.51|2633.81|2641.51|2633.81|2641.48|2633.78|9
1646606500000|2022-03-06 22:41:40|2641.48|2633.78|2641.52|2633.82|2641.52|2633.82|2641.46|2633.76|9
1646606510000|2022-03-06 22:41:50|2641.59|2633.89|2641.6|2633.9|2641.68|2633.98|2641.56|2633.86|16
1646606520000|2022-03-06 22:42:00|2641.56|2633.86|2641.51|2633.81|2641.6|2633.9|2641.43|2633.73|22
1646606530000|2022-03-06 22:42:10|2641.57|2633.87|2641.49|2633.79|2641.69|2633.99|2641.49|2633.79|8
1646606540000|2022-03-06 22:42:20|2641.51|2633.81|2641.53|2633.83|2641.53|2633.83|2641.51|2633.81|6
1646606550000|2022-03-06 22:42:30|2641.37|2633.67|2641.34|2633.64|2641.37|2633.67|2641.33|2633.63|7
1646606560000|2022-03-06 22:42:40|2641.29|2633.59|2641.23|2633.53|2641.35|2633.65|2641.2|2633.5|12
1646606570000|2022-03-06 22:42:50|2641.27|2633.57|2641.33|2633.63|2641.34|2633.64|2641.27|2633.57|5
1646606580000|2022-03-06 22:43:00|2641.22|2633.52|2640.51|2632.81|2641.22|2633.52|2640.29|2632.59|20
1646606590000|2022-03-06 22:43:10|2640.34|2632.64|2638.49|2630.79|2640.62|2632.92|2638.02|2630.32|16
1646606600000|2022-03-06 22:43:20|2638.61|2630.91|2636.79|2629.09|2638.61|2630.91|2636.69|2628.99|27
1646606610000|2022-03-06 22:43:30|2636.61|2628.91|2636.86|2629.16|2637.38|2629.68|2636.61|2628.91|27
1646606620000|2022-03-06 22:43:40|2636.98|2629.28|2638.06|2630.36|2638.07|2630.37|2636.79|2629.09|27
1646606630000|2022-03-06 22:43:50|2638.03|2630.33|2638.13|2630.43|2638.19|2630.49|2638.03|2630.33|20
1646606640000|2022-03-06 22:44:00|2638.14|2630.44|2638.91|2631.21|2638.91|2631.21|2638.14|2630.44|23
1646606650000|2022-03-06 22:44:10|2638.94|2631.24|2638.98|2631.28|2639.03|2631.33|2638.84|2631.14|19
1646606660000|2022-03-06 22:44:20|2638.97|2631.27|2638.63|2630.93|2638.97|2631.27|2638.6|2630.9|13
1646606670000|2022-03-06 22:44:30|2638.62|2630.92|2637.25|2629.55|2638.62|2630.92|2637.21|2629.51|18
1646606680000|2022-03-06 22:44:40|2637.24|2629.54|2636.86|2629.16|2637.35|2629.65|2636.74|2629.04|16
1646606690000|2022-03-06 22:44:50|2636.82|2629.12|2635.36|2627.66|2636.82|2629.12|2635.34|2627.64|21
1646606700000|2022-03-06 22:45:00|2635.38|2627.68|2636.06|2628.36|2636.06|2628.36|2635.27|2627.57|26
1646606710000|2022-03-06 22:45:10|2636.07|2628.37|2636.39|2628.69|2636.71|2629.01|2635.98|2628.28|26
1646606720000|2022-03-06 22:45:20|2636.43|2628.73|2636.68|2628.98|2636.85|2629.15|2636.32|2628.62|20
1646606730000|2022-03-06 22:45:30|2636.7|2629|2637.97|2630.27|2638.11|2630.41|2636.7|2629|27
1646606740000|2022-03-06 22:45:40|2638|2630.3|2638.67|2630.97|2638.68|2630.98|2638|2630.3|27
1646606750000|2022-03-06 22:45:50|2638.7|2631|2638.67|2630.97|2638.94|2631.24|2638.64|2630.94|19
1646606760000|2022-03-06 22:46:00|2638.68|2630.98|2638.68|2630.98|2639.01|2631.31|2638.61|2630.91|16
1646606770000|2022-03-06 22:46:10|2638.69|2630.99|2638.53|2630.83|2638.69|2630.99|2638.28|2630.58|9
1646606780000|2022-03-06 22:46:20|2638.54|2630.84|2638.43|2630.73|2638.55|2630.85|2638.31|2630.61|18
1646606790000|2022-03-06 22:46:30|2638.44|2630.74|2637.76|2630.06|2638.5|2630.8|2637.45|2629.75|25
1646606800000|2022-03-06 22:46:40|2637.63|2629.93|2637.58|2629.88|2637.81|2630.11|2637.58|2629.88|14
1646606810000|2022-03-06 22:46:50|2637.53|2629.83|2637.62|2629.92|2637.65|2629.95|2637.53|2629.83|11
1646606820000|2022-03-06 22:47:00|2637.64|2629.94|2635.72|2628.02|2637.67|2629.97|2635.66|2627.96|21
1646606830000|2022-03-06 22:47:10|2635.97|2628.27|2636.48|2628.78|2636.48|2628.78|2635.16|2627.46|26
1646606840000|2022-03-06 22:47:20|2636.65|2628.95|2636.76|2629.06|2636.81|2629.11|2636.37|2628.67|23
1646606850000|2022-03-06 22:47:30|2636.79|2629.09|2638.21|2630.51|2638.21|2630.51|2636.71|2629.01|22
1646606860000|2022-03-06 22:47:40|2638.16|2630.46|2638.39|2630.69|2638.45|2630.75|2638.07|2630.37|27
1646606870000|2022-03-06 22:47:50|2638.32|2630.62|2638.45|2630.75|2638.58|2630.88|2638.32|2630.62|24
1646606880000|2022-03-06 22:48:00|2638.41|2630.71|2636.62|2628.92|2638.41|2630.71|2636.5|2628.8|28
1646606890000|2022-03-06 22:48:10|2636.46|2628.76|2635.7|2628|2636.61|2628.91|2635.7|2628|24
1646606900000|2022-03-06 22:48:20|2635.72|2628.02|2634.76|2627.06|2635.95|2628.25|2634.29|2626.59|27
1646606910000|2022-03-06 22:48:30|2634.75|2627.05|2635.08|2627.38|2635.08|2627.38|2634.41|2626.71|25
1646606920000|2022-03-06 22:48:40|2635.1|2627.4|2635|2627.3|2635.22|2627.52|2634.7|2627|25
1646606930000|2022-03-06 22:48:50|2634.82|2627.12|2635.05|2627.35|2635.16|2627.46|2634.78|2627.08|26
1646606940000|2022-03-06 22:49:00|2635.06|2627.36|2635.53|2627.83|2635.53|2627.83|2635.05|2627.35|19
1646606950000|2022-03-06 22:49:10|2635.51|2627.81|2637.9|2630.2|2637.96|2630.26|2635.5|2627.8|28
1646606960000|2022-03-06 22:49:20|2637.91|2630.21|2638.15|2630.45|2638.25|2630.55|2637.91|2630.21|17
1646606970000|2022-03-06 22:49:30|2638.18|2630.48|2638.21|2630.51|2638.23|2630.53|2638.13|2630.43|16
1646606980000|2022-03-06 22:49:40|2638.2|2630.5|2637.06|2629.36|2638.22|2630.52|2637.06|2629.36|17
1646606990000|2022-03-06 22:49:50|2636.71|2629.01|2635.27|2627.57|2636.71|2629.01|2635.27|2627.57|26
1646607000000|2022-03-06 22:50:00|2635.32|2627.62|2637.41|2629.71|2637.41|2629.71|2634.64|2626.94|28
1646607010000|2022-03-06 22:50:10|2637.42|2629.72|2637.19|2629.49|2637.42|2629.72|2637.14|2629.44|26
1646607020000|2022-03-06 22:50:20|2637.2|2629.5|2636.97|2629.27|2637.36|2629.66|2636.89|2629.19|28
1646607030000|2022-03-06 22:50:30|2636.96|2629.26|2636.83|2629.13|2637|2629.3|2636.81|2629.11|19
1646607040000|2022-03-06 22:50:40|2636.81|2629.11|2637.09|2629.39|2637.18|2629.48|2635.9|2628.2|24
1646607050000|2022-03-06 22:50:50|2637.1|2629.4|2637.18|2629.48|2637.18|2629.48|2637.07|2629.37|17
1646607060000|2022-03-06 22:51:00|2637.16|2629.46|2637.27|2629.57|2637.27|2629.57|2637.16|2629.46|16
1646607070000|2022-03-06 22:51:10|2637.22|2629.52|2637.1|2629.4|2637.26|2629.56|2637.05|2629.35|19
1646607080000|2022-03-06 22:51:20|2637.11|2629.41|2637.61|2629.91|2637.61|2629.91|2637.11|2629.41|20
1646607090000|2022-03-06 22:51:30|2637.62|2629.92|2637.82|2630.12|2637.91|2630.21|2637.55|2629.85|17
1646607100000|2022-03-06 22:51:40|2637.86|2630.16|2637.75|2630.05|2637.91|2630.21|2637.75|2630.05|11
1646607110000|2022-03-06 22:51:50|2637.87|2630.17|2637.9|2630.2|2637.91|2630.21|2637.72|2630.02|24
1646607120000|2022-03-06 22:52:00|2637.92|2630.22|2638.13|2630.43|2638.21|2630.51|2637.92|2630.22|26
1646607130000|2022-03-06 22:52:10|2638.06|2630.36|2638.05|2630.35|2638.1|2630.4|2637.9|2630.2|26
1646607140000|2022-03-06 22:52:20|2638.04|2630.34|2637.05|2629.35|2638.07|2630.37|2637.05|2629.35|19
1646607150000|2022-03-06 22:52:30|2637.14|2629.44|2636.94|2629.24|2637.15|2629.45|2636.74|2629.04|22
1646607160000|2022-03-06 22:52:40|2636.93|2629.23|2636.9|2629.2|2637.1|2629.4|2636.76|2629.06|11
1646607170000|2022-03-06 22:52:50|2636.87|2629.17|2636.68|2628.98|2637.03|2629.33|2636.68|2628.98|23
1646607180000|2022-03-06 22:53:00|2636.73|2629.03|2636.85|2629.15|2636.89|2629.19|2636.72|2629.02|18
1646607190000|2022-03-06 22:53:10|2636.87|2629.17|2636.74|2629.04|2636.93|2629.23|2636.74|2629.04|12
1646607200000|2022-03-06 22:53:20|2636.7|2629|2636.62|2628.92|2636.7|2629|2636.6|2628.9|14
1646607210000|2022-03-06 22:53:30|2636.74|2629.04|2636.82|2629.12|2636.83|2629.13|2636.62|2628.92|13
1646607220000|2022-03-06 22:53:40|2636.83|2629.13|2636.84|2629.14|2637.01|2629.31|2636.81|2629.11|24
1646607230000|2022-03-06 22:53:50|2636.92|2629.22|2636.65|2628.95|2636.94|2629.24|2636.46|2628.76|24
1646607240000|2022-03-06 22:54:00|2636.66|2628.96|2636.63|2628.93|2636.88|2629.18|2636.44|2628.74|22
1646607250000|2022-03-06 22:54:10|2636.62|2628.92|2635.3|2627.6|2636.71|2629.01|2634.98|2627.28|21
1646607260000|2022-03-06 22:54:20|2635.03|2627.33|2635.13|2627.43|2635.27|2627.57|2634.99|2627.29|24
1646607270000|2022-03-06 22:54:30|2635.15|2627.45|2635.51|2627.81|2635.76|2628.06|2635.14|2627.44|18
1646607280000|2022-03-06 22:54:40|2635.56|2627.86|2635.24|2627.54|2635.66|2627.96|2635.02|2627.32|26
1646607290000|2022-03-06 22:54:50|2635.14|2627.44|2634.91|2627.21|2635.15|2627.45|2634.7|2627|26
1646607300000|2022-03-06 22:55:00|2634.9|2627.2|2634.74|2627.04|2634.9|2627.2|2634.65|2626.95|22
1646607310000|2022-03-06 22:55:10|2634.75|2627.05|2633.6|2625.9|2634.78|2627.08|2633.58|2625.88|18
1646607320000|2022-03-06 22:55:20|2633.56|2625.86|2633.88|2626.18|2633.9|2626.2|2632.99|2625.29|28
1646607330000|2022-03-06 22:55:30|2633.9|2626.2|2634.34|2626.64|2634.4|2626.7|2633.9|2626.2|26
1646607340000|2022-03-06 22:55:40|2634.32|2626.62|2634.25|2626.55|2634.35|2626.65|2634.21|2626.51|8
1646607350000|2022-03-06 22:55:50|2634.28|2626.58|2634.43|2626.73|2634.44|2626.74|2634.28|2626.58|15
1646607360000|2022-03-06 22:56:00|2634.33|2626.63|2634.04|2626.34|2634.52|2626.82|2634.04|2626.34|19
1646607370000|2022-03-06 22:56:10|2634.16|2626.46|2634.39|2626.69|2634.39|2626.69|2633.99|2626.29|25
1646607380000|2022-03-06 22:56:20|2634.28|2626.58|2634.21|2626.51|2634.33|2626.63|2634.18|2626.48|16
1646607390000|2022-03-06 22:56:30|2634.19|2626.49|2634.06|2626.36|2634.33|2626.63|2634.01|2626.31|21
1646607400000|2022-03-06 22:56:40|2634.05|2626.35|2633.33|2625.63|2634.34|2626.64|2633.32|2625.62|24
1646607410000|2022-03-06 22:56:50|2633.29|2625.59|2632.52|2624.82|2633.56|2625.86|2632.17|2624.47|23
1646607420000|2022-03-06 22:57:00|2632.56|2624.86|2631.87|2624.17|2632.82|2625.12|2631.87|2624.17|18
1646607430000|2022-03-06 22:57:10|2631.9|2624.2|2632.33|2624.63|2632.74|2625.04|2631.9|2624.2|24
1646607440000|2022-03-06 22:57:20|2632.13|2624.43|2632.05|2624.35|2632.45|2624.75|2632.05|2624.35|22
1646607450000|2022-03-06 22:57:30|2632.27|2624.57|2633.5|2625.8|2633.67|2625.97|2632.05|2624.35|22
1646607460000|2022-03-06 22:57:40|2633.48|2625.78|2633.39|2625.69|2633.52|2625.82|2633.11|2625.41|25
1646607470000|2022-03-06 22:57:50|2633.29|2625.59|2633.25|2625.55|2633.32|2625.62|2633.18|2625.48|21
1646607480000|2022-03-06 22:58:00|2633.32|2625.62|2633.24|2625.54|2633.33|2625.63|2633.23|2625.53|15
1646607490000|2022-03-06 22:58:10|2633.25|2625.55|2633.2|2625.5|2633.33|2625.63|2633.16|2625.46|15
1646607500000|2022-03-06 22:58:20|2633.21|2625.51|2634.24|2626.54|2634.33|2626.63|2633.18|2625.48|23
1646607510000|2022-03-06 22:58:30|2633.98|2626.28|2634.13|2626.43|2634.23|2626.53|2633.93|2626.23|24
1646607520000|2022-03-06 22:58:40|2634.2|2626.5|2634.06|2626.36|2634.22|2626.52|2633.99|2626.29|22
1646607530000|2022-03-06 22:58:50|2634.09|2626.39|2633.97|2626.27|2634.11|2626.41|2633.95|2626.25|13
1646607540000|2022-03-06 22:59:00|2633.96|2626.26|2633.06|2625.36|2634.03|2626.33|2632.88|2625.18|25
1646607550000|2022-03-06 22:59:10|2633|2625.3|2632.1|2624.4|2633.04|2625.34|2632.1|2624.4|20
1646607560000|2022-03-06 22:59:20|2632.25|2624.55|2631.85|2624.15|2632.25|2624.55|2631.74|2624.04|17
1646607570000|2022-03-06 22:59:30|2631.86|2624.16|2632.92|2625.22|2632.93|2625.23|2631.86|2624.16|20
1646607580000|2022-03-06 22:59:40|2632.95|2625.25|2633.53|2625.83|2633.98|2626.28|2632.95|2625.25|23
1646607590000|2022-03-06 22:59:50|2633.6|2625.9|2633.73|2626.03|2633.99|2626.29|2633.47|2625.77|28
1646607600000|2022-03-06 23:00:00|2633.74|2626.04|2631.89|2624.19|2633.74|2626.04|2631.61|2623.91|27
1646607610000|2022-03-06 23:00:10|2631.77|2624.07|2635.85|2628.15|2635.85|2628.15|2631.77|2624.07|28
1646607620000|2022-03-06 23:00:20|2635.86|2628.16|2636.64|2628.94|2636.64|2628.94|2635.06|2627.36|25
1646607630000|2022-03-06 23:00:30|2636.68|2628.98|2635.75|2628.05|2636.68|2628.98|2635.2|2627.5|27
1646607640000|2022-03-06 23:00:40|2635.35|2627.65|2634.57|2626.87|2635.58|2627.88|2634.41|2626.71|25
1646607650000|2022-03-06 23:00:50|2634.51|2626.81|2635.51|2627.81|2636.33|2628.63|2634.26|2626.56|26
1646607660000|2022-03-06 23:01:00|2635.52|2627.82|2635.26|2627.56|2635.76|2628.06|2635.26|2627.56|24
1646607670000|2022-03-06 23:01:10|2635.31|2627.61|2635.27|2627.57|2635.39|2627.69|2635.18|2627.48|25
1646607680000|2022-03-06 23:01:20|2635.25|2627.55|2635.63|2627.93|2635.63|2627.93|2635.2|2627.5|20
1646607690000|2022-03-06 23:01:30|2635.48|2627.78|2635.87|2628.17|2635.97|2628.27|2635.48|2627.78|23
1646607700000|2022-03-06 23:01:40|2636.14|2628.44|2635.97|2628.27|2636.27|2628.57|2635.87|2628.17|26
1646607710000|2022-03-06 23:01:50|2635.99|2628.29|2635.9|2628.2|2636.16|2628.46|2635.57|2627.87|22
1646607720000|2022-03-06 23:02:00|2635.91|2628.21|2635.08|2627.38|2635.97|2628.27|2634.88|2627.18|27
1646607730000|2022-03-06 23:02:10|2635.09|2627.39|2633.97|2626.27|2635.73|2628.03|2633.83|2626.13|25
1646607740000|2022-03-06 23:02:20|2633.72|2626.02|2632.38|2624.68|2633.72|2626.02|2632.09|2624.39|28
1646607750000|2022-03-06 23:02:30|2632.48|2624.78|2628.45|2620.75|2632.48|2624.78|2628.15|2620.45|29
1646607760000|2022-03-06 23:02:40|2628.52|2620.82|2628.44|2620.74|2629.58|2621.88|2628.24|2620.54|27
1646607770000|2022-03-06 23:02:50|2628.47|2620.77|2625.73|2618.03|2628.47|2620.77|2625.73|2618.03|28
1646607780000|2022-03-06 23:03:00|2625.74|2618.04|2626.22|2618.52|2627.89|2620.19|2625.15|2617.45|29
1646607790000|2022-03-06 23:03:10|2626.2|2618.5|2626.27|2618.57|2626.47|2618.77|2624.48|2616.78|28
1646607800000|2022-03-06 23:03:20|2626.45|2618.75|2624.6|2616.9|2626.49|2618.79|2624.59|2616.89|27
1646607810000|2022-03-06 23:03:30|2624.45|2616.75|2621.34|2613.64|2624.45|2616.75|2620.77|2613.07|28
1646607820000|2022-03-06 23:03:40|2621.12|2613.42|2619.81|2612.11|2621.28|2613.58|2619.76|2612.06|29
1646607830000|2022-03-06 23:03:50|2619.77|2612.07|2621.97|2614.27|2622.84|2615.14|2619.77|2612.07|26
1646607840000|2022-03-06 23:04:00|2621.88|2614.18|2622.72|2615.02|2623.18|2615.48|2621.73|2614.03|27
1646607850000|2022-03-06 23:04:10|2622.59|2614.89|2622.2|2614.5|2622.98|2615.28|2622.16|2614.46|21
1646607860000|2022-03-06 23:04:20|2622.15|2614.45|2622.14|2614.44|2622.52|2614.82|2621.48|2613.78|25
1646607870000|2022-03-06 23:04:30|2622|2614.3|2619.56|2611.86|2622.01|2614.31|2619.56|2611.86|27
1646607880000|2022-03-06 23:04:40|2619.44|2611.74|2617.56|2609.86|2619.59|2611.89|2617.46|2609.76|29
1646607890000|2022-03-06 23:04:50|2617.33|2609.63|2614.23|2606.53|2617.5|2609.8|2612.6|2604.9|27
1646607900000|2022-03-06 23:05:00|2614.02|2606.32|2614.22|2606.52|2614.61|2606.91|2612.68|2604.98|28
1646607910000|2022-03-06 23:05:10|2614.28|2606.58|2615.36|2607.66|2615.36|2607.66|2613.26|2605.56|28
1646607920000|2022-03-06 23:05:20|2615.38|2607.68|2615.99|2608.29|2616.18|2608.48|2615.36|2607.66|24
1646607930000|2022-03-06 23:05:30|2615.98|2608.28|2616.9|2609.2|2617|2609.3|2615.98|2608.28|24
1646607940000|2022-03-06 23:05:40|2616.95|2609.25|2617.98|2610.28|2618|2610.3|2616.9|2609.2|26
1646607950000|2022-03-06 23:05:50|2618|2610.3|2617.66|2609.96|2619.03|2611.33|2616.96|2609.26|24
1646607960000|2022-03-06 23:06:00|2617.59|2609.89|2617.88|2610.18|2618.19|2610.49|2617.01|2609.31|21
1646607970000|2022-03-06 23:06:10|2617.9|2610.2|2618.21|2610.51|2618.78|2611.08|2617.9|2610.2|23
1646607980000|2022-03-06 23:06:20|2618.37|2610.67|2617.95|2610.25|2618.83|2611.13|2617.92|2610.22|27
1646607990000|2022-03-06 23:06:30|2617.94|2610.24|2616.35|2608.65|2617.94|2610.24|2616.31|2608.61|23
1646608000000|2022-03-06 23:06:40|2616.2|2608.5|2615.48|2607.78|2616.21|2608.51|2615.29|2607.59|21
1646608010000|2022-03-06 23:06:50|2615.39|2607.69|2615.45|2607.75|2615.64|2607.94|2615.35|2607.65|19
1646608020000|2022-03-06 23:07:00|2615.44|2607.74|2618.71|2611.01|2618.8|2611.1|2615.42|2607.72|26
1646608030000|2022-03-06 23:07:10|2618.9|2611.2|2620.2|2612.5|2620.27|2612.57|2618.71|2611.01|26
1646608040000|2022-03-06 23:07:20|2620.42|2612.72|2620.39|2612.69|2620.73|2613.03|2619.89|2612.19|26
1646608050000|2022-03-06 23:07:30|2620.25|2612.55|2619.56|2611.86|2620.25|2612.55|2619.42|2611.72|24
1646608060000|2022-03-06 23:07:40|2619.28|2611.58|2616.57|2608.87|2619.28|2611.58|2616.31|2608.61|27
1646608070000|2022-03-06 23:07:50|2616.6|2608.9|2614.78|2607.08|2616.65|2608.95|2614.41|2606.71|25
1646608080000|2022-03-06 23:08:00|2614.64|2606.94|2614.89|2607.19|2615.63|2607.93|2614.45|2606.75|25
1646608090000|2022-03-06 23:08:10|2615.07|2607.37|2612.9|2605.2|2615.07|2607.37|2612.75|2605.05|22
1646608100000|2022-03-06 23:08:20|2612.79|2605.09|2612.98|2605.28|2613.73|2606.03|2612.45|2604.75|26
1646608110000|2022-03-06 23:08:30|2613.23|2605.53|2613.49|2605.79|2614.17|2606.47|2613.16|2605.46|28
1646608120000|2022-03-06 23:08:40|2614.09|2606.39|2612.11|2604.41|2614.09|2606.39|2612.09|2604.39|26
1646608130000|2022-03-06 23:08:50|2612.19|2604.49|2612.15|2604.45|2612.77|2605.07|2612.15|2604.45|23
1646608140000|2022-03-06 23:09:00|2612.2|2604.5|2609.7|2602|2613.04|2605.34|2609.7|2602|28
1646608150000|2022-03-06 23:09:10|2609.6|2601.9|2614.79|2607.09|2614.79|2607.09|2609.6|2601.9|27
1646608160000|2022-03-06 23:09:20|2615.25|2607.55|2614.81|2607.11|2615.53|2607.83|2613.43|2605.73|28
1646608170000|2022-03-06 23:09:30|2614.76|2607.06|2613.37|2605.67|2614.78|2607.08|2612.82|2605.12|28
1646608180000|2022-03-06 23:09:40|2613.27|2605.57|2611.69|2603.99|2613.67|2605.97|2611.69|2603.99|27
1646608190000|2022-03-06 23:09:50|2611.71|2604.01|2611.47|2603.77|2612.22|2604.52|2610.93|2603.23|29
1646608200000|2022-03-06 23:10:00|2611.57|2603.87|2611.28|2603.58|2611.88|2604.18|2611.23|2603.53|25
1646608210000|2022-03-06 23:10:10|2611.08|2603.38|2611.33|2603.63|2611.93|2604.23|2610.49|2602.79|26
1646608220000|2022-03-06 23:10:20|2610.49|2602.79|2609.18|2601.48|2610.5|2602.8|2609.18|2601.48|28
1646608230000|2022-03-06 23:10:30|2609.2|2601.5|2609.63|2601.93|2609.75|2602.05|2608.84|2601.14|26
1646608240000|2022-03-06 23:10:40|2609.81|2602.11|2609.06|2601.36|2609.82|2602.12|2608.64|2600.94|25
1646608250000|2022-03-06 23:10:50|2609.04|2601.34|2609.71|2602.01|2609.94|2602.24|2608.89|2601.19|23
1646608260000|2022-03-06 23:11:00|2609.81|2602.11|2608.74|2601.04|2609.89|2602.19|2608.52|2600.82|24
1646608270000|2022-03-06 23:11:10|2608.87|2601.17|2608.42|2600.72|2608.87|2601.17|2607.39|2599.69|24
1646608280000|2022-03-06 23:11:20|2608.31|2600.61|2608.28|2600.58|2608.59|2600.89|2607.39|2599.69|26
1646608290000|2022-03-06 23:11:30|2608.49|2600.79|2607.6|2599.9|2608.5|2600.8|2607.49|2599.79|25
1646608300000|2022-03-06 23:11:40|2607.86|2600.16|2609.53|2601.83|2610.1|2602.4|2607.52|2599.82|28
1646608310000|2022-03-06 23:11:50|2609.9|2602.2|2608.96|2601.26|2610.13|2602.43|2608.29|2600.59|27
1646608320000|2022-03-06 23:12:00|2608.52|2600.82|2608.69|2600.99|2609.52|2601.82|2608.26|2600.56|25
1646608330000|2022-03-06 23:12:10|2608.61|2600.91|2606.27|2598.57|2608.61|2600.91|2606.23|2598.53|28
1646608340000|2022-03-06 23:12:20|2606.8|2599.1|2606.28|2598.58|2606.84|2599.14|2605.85|2598.15|27
1646608350000|2022-03-06 23:12:30|2606.4|2598.7|2606.1|2598.4|2606.47|2598.77|2606.08|2598.38|27
1646608360000|2022-03-06 23:12:40|2606.11|2598.41|2605.02|2597.32|2606.55|2598.85|2605.02|2597.32|26
1646608370000|2022-03-06 23:12:50|2605.33|2597.63|2601.04|2593.34|2605.33|2597.63|2600.88|2593.18|28
1646608380000|2022-03-06 23:13:00|2601.17|2593.47|2601.47|2593.77|2602.66|2594.96|2600.8|2593.1|29
1646608390000|2022-03-06 23:13:10|2601.4|2593.7|2601.11|2593.41|2601.53|2593.83|2600.79|2593.09|28
1646608400000|2022-03-06 23:13:20|2601.18|2593.48|2598.98|2591.28|2601.41|2593.71|2598.98|2591.28|26
1646608410000|2022-03-06 23:13:30|2598.92|2591.22|2595.15|2587.45|2598.97|2591.27|2594.56|2586.86|27
1646608420000|2022-03-06 23:13:40|2594.95|2587.25|2594.13|2586.43|2595.37|2587.67|2592.33|2584.63|27
1646608430000|2022-03-06 23:13:50|2594.2|2586.5|2593.57|2585.87|2594.2|2586.5|2592.71|2585.01|28
1646608440000|2022-03-06 23:14:00|2594.14|2586.44|2592.52|2584.82|2594.4|2586.7|2592.44|2584.74|28
1646608450000|2022-03-06 23:14:10|2592.41|2584.71|2592.34|2584.64|2592.97|2585.27|2591.49|2583.79|28
1646608460000|2022-03-06 23:14:20|2592.3|2584.6|2592.27|2584.57|2592.41|2584.71|2592.08|2584.38|24
1646608470000|2022-03-06 23:14:30|2592.16|2584.46|2593|2585.3|2593.27|2585.57|2592.02|2584.32|28
1646608480000|2022-03-06 23:14:40|2592.8|2585.1|2595.8|2588.1|2595.8|2588.1|2592.8|2585.1|25
1646608490000|2022-03-06 23:14:50|2595.74|2588.04|2597.24|2589.54|2597.32|2589.62|2595.51|2587.81|28
1646608500000|2022-03-06 23:15:00|2597.26|2589.56|2596.35|2588.65|2597.97|2590.27|2595.92|2588.22|25
1646608510000|2022-03-06 23:15:10|2596.3|2588.6|2599.92|2592.22|2600.05|2592.35|2596.28|2588.58|26
1646608520000|2022-03-06 23:15:20|2600.1|2592.4|2600.31|2592.61|2601.06|2593.36|2600.1|2592.4|27
1646608530000|2022-03-06 23:15:30|2600.35|2592.65|2599.66|2591.96|2600.37|2592.67|2598.84|2591.14|28
1646608540000|2022-03-06 23:15:40|2599.91|2592.21|2599.9|2592.2|2600.31|2592.61|2599.63|2591.93|26
1646608550000|2022-03-06 23:15:50|2600.14|2592.44|2600.42|2592.72|2600.67|2592.97|2599.87|2592.17|28
1646608560000|2022-03-06 23:16:00|2600.34|2592.64|2599.76|2592.06|2600.38|2592.68|2599.69|2591.99|22
1646608570000|2022-03-06 23:16:10|2599.77|2592.07|2599.89|2592.19|2599.99|2592.29|2599.33|2591.63|26
1646608580000|2022-03-06 23:16:20|2599.9|2592.2|2599.6|2591.9|2600.22|2592.52|2599.55|2591.85|24
1646608590000|2022-03-06 23:16:30|2599.57|2591.87|2595.76|2588.06|2599.58|2591.88|2595.76|2588.06|21
1646608600000|2022-03-06 23:16:40|2595.85|2588.15|2592.41|2584.71|2595.94|2588.24|2592.41|2584.71|23
1646608610000|2022-03-06 23:16:50|2592.4|2584.7|2591.86|2584.16|2592.43|2584.73|2591.26|2583.56|27
1646608620000|2022-03-06 23:17:00|2591.56|2583.86|2583.21|2575.51|2591.86|2584.16|2583.21|2575.51|17
1646608630000|2022-03-06 23:17:10|2583.45|2575.75|2579.07|2571.37|2583.45|2575.75|2575.59|2567.89|26
1646608640000|2022-03-06 23:17:20|2579.41|2571.71|2579.54|2571.84|2580.16|2572.46|2578.35|2570.65|22
1646608650000|2022-03-06 23:17:30|2578.04|2570.34|2577.39|2569.69|2578.84|2571.14|2576.71|2569.01|28
1646608660000|2022-03-06 23:17:40|2577.26|2569.56|2579.13|2571.43|2579.3|2571.6|2577.22|2569.52|28
1646608670000|2022-03-06 23:17:50|2579.17|2571.47|2581.11|2573.41|2581.39|2573.69|2579.03|2571.33|28
1646608680000|2022-03-06 23:18:00|2581.03|2573.33|2578.75|2571.05|2581.15|2573.45|2577.26|2569.56|25
1646608690000|2022-03-06 23:18:10|2578.65|2570.95|2577.66|2569.96|2578.65|2570.95|2576.7|2569|28
1646608700000|2022-03-06 23:18:20|2577.71|2570.01|2575.8|2568.1|2577.71|2570.01|2575.78|2568.08|27
1646608710000|2022-03-06 23:18:30|2575.35|2567.65|2572.87|2565.17|2575.35|2567.65|2571.01|2563.31|28
1646608720000|2022-03-06 23:18:40|2572.95|2565.25|2574.91|2567.21|2575.09|2567.39|2571.9|2564.2|28
1646608730000|2022-03-06 23:18:50|2575.35|2567.65|2573.74|2566.04|2575.36|2567.66|2573.03|2565.33|28
1646608740000|2022-03-06 23:19:00|2573.88|2566.18|2574.56|2566.86|2574.9|2567.2|2572.37|2564.67|29
1646608750000|2022-03-06 23:19:10|2574.8|2567.1|2575.12|2567.42|2575.2|2567.5|2574.51|2566.81|26
1646608760000|2022-03-06 23:19:20|2574.8|2567.1|2576.22|2568.52|2576.55|2568.85|2574.72|2567.02|27
1646608770000|2022-03-06 23:19:30|2576.56|2568.86|2575.09|2567.39|2576.99|2569.29|2574.78|2567.08|27
1646608780000|2022-03-06 23:19:40|2575.2|2567.5|2577.39|2569.69|2577.43|2569.73|2574.95|2567.25|27
1646608790000|2022-03-06 23:19:50|2577.27|2569.57|2579.81|2572.11|2579.81|2572.11|2577.27|2569.57|28
1646608800000|2022-03-06 23:20:00|2579.72|2572.02|2580.37|2572.67|2580.73|2573.03|2579.49|2571.79|26
1646608810000|2022-03-06 23:20:10|2580.39|2572.69|2581.43|2573.73|2581.43|2573.73|2580.2|2572.5|28
1646608820000|2022-03-06 23:20:20|2581.42|2573.72|2579.72|2572.02|2582.59|2574.89|2579.72|2572.02|24
1646608830000|2022-03-06 23:20:30|2579.3|2571.6|2575.51|2567.81|2579.3|2571.6|2575.51|2567.81|28
1646608840000|2022-03-06 23:20:40|2575.32|2567.62|2574.92|2567.22|2575.93|2568.23|2574.92|2567.22|26
1646608850000|2022-03-06 23:20:50|2575.17|2567.47|2574.07|2566.37|2576.36|2568.66|2573.99|2566.29|28
1646608860000|2022-03-06 23:21:00|2574.08|2566.38|2575.81|2568.11|2576.17|2568.47|2574.08|2566.38|25
1646608870000|2022-03-06 23:21:10|2575.78|2568.08|2573.92|2566.22|2575.81|2568.11|2573.92|2566.22|29
1646608880000|2022-03-06 23:21:20|2574.18|2566.48|2575.57|2567.87|2575.79|2568.09|2573.15|2565.45|27
1646608890000|2022-03-06 23:21:30|2575.48|2567.78|2573.38|2565.68|2575.89|2568.19|2573.2|2565.5|26
1646608900000|2022-03-06 23:21:40|2573.24|2565.54|2574.51|2566.81|2574.76|2567.06|2573.24|2565.54|26
1646608910000|2022-03-06 23:21:50|2574.53|2566.83|2574.1|2566.4|2574.53|2566.83|2573.66|2565.96|27
1646608920000|2022-03-06 23:22:00|2573.99|2566.29|2572.69|2564.99|2573.99|2566.29|2572.69|2564.99|26
1646608930000|2022-03-06 23:22:10|2572.51|2564.81|2562.91|2555.21|2572.51|2564.81|2562.91|2555.21|27
1646608940000|2022-03-06 23:22:20|2563.7|2556|2562.06|2554.36|2564.34|2556.64|2561.42|2553.72|28
1646608950000|2022-03-06 23:22:30|2562.05|2554.35|2556.8|2549.1|2562.05|2554.35|2556.28|2548.58|29
1646608960000|2022-03-06 23:22:40|2557.02|2549.32|2556.68|2548.98|2559.58|2551.88|2556.31|2548.61|28
1646608970000|2022-03-06 23:22:50|2556.69|2548.99|2557.52|2549.82|2558.4|2550.7|2556.05|2548.35|27
1646608980000|2022-03-06 23:23:00|2556.93|2549.23|2557.96|2550.26|2558.66|2550.96|2556.93|2549.23|27
1646608990000|2022-03-06 23:23:10|2557.87|2550.17|2556.89|2549.19|2558.02|2550.32|2556.85|2549.15|28
1646609000000|2022-03-06 23:23:20|2557.07|2549.37|2555.74|2548.04|2557.07|2549.37|2555.22|2547.52|28
1646609010000|2022-03-06 23:23:30|2555.95|2548.25|2552.97|2545.27|2555.95|2548.25|2552.1|2544.4|25
1646609020000|2022-03-06 23:23:40|2553.39|2545.69|2553.45|2545.75|2553.48|2545.78|2552.18|2544.48|29
1646609030000|2022-03-06 23:23:50|2554.02|2546.32|2556.15|2548.45|2556.18|2548.48|2554.02|2546.32|28
1646609040000|2022-03-06 23:24:00|2556.11|2548.41|2558.28|2550.58|2558.69|2550.99|2555.8|2548.1|28
1646609050000|2022-03-06 23:24:10|2558|2550.3|2558.87|2551.17|2558.99|2551.29|2557.35|2549.65|28
1646609060000|2022-03-06 23:24:20|2559.14|2551.44|2557.02|2549.32|2559.14|2551.44|2556.86|2549.16|26
1646609070000|2022-03-06 23:24:30|2556.57|2548.87|2558.98|2551.28|2559.15|2551.45|2556.5|2548.8|28
1646609080000|2022-03-06 23:24:40|2559.51|2551.81|2559.89|2552.19|2560.04|2552.34|2559.03|2551.33|27
1646609090000|2022-03-06 23:24:50|2559.83|2552.13|2561.83|2554.13|2561.83|2554.13|2559.83|2552.13|28
1646609100000|2022-03-06 23:25:00|2561.87|2554.17|2558.48|2550.78|2561.87|2554.17|2558.25|2550.55|29
1646609110000|2022-03-06 23:25:10|2558.73|2551.03|2559.38|2551.68|2560.14|2552.44|2558.73|2551.03|23
1646609120000|2022-03-06 23:25:20|2559.66|2551.96|2564.21|2556.51|2564.21|2556.51|2559.66|2551.96|26
1646609130000|2022-03-06 23:25:30|2564.13|2556.43|2564.36|2556.66|2564.55|2556.85|2563.27|2555.57|25
1646609140000|2022-03-06 23:25:40|2564.37|2556.67|2563.82|2556.12|2564.68|2556.98|2563.82|2556.12|26
1646609150000|2022-03-06 23:25:50|2563.9|2556.2|2563.13|2555.43|2563.9|2556.2|2561.42|2553.72|26
1646609160000|2022-03-06 23:26:00|2563.28|2555.58|2565.64|2557.94|2565.64|2557.94|2563.28|2555.58|28
1646609170000|2022-03-06 23:26:10|2565.49|2557.79|2565.51|2557.81|2565.74|2558.04|2564.76|2557.06|26
1646609180000|2022-03-06 23:26:20|2565.61|2557.91|2565.49|2557.79|2565.77|2558.07|2565|2557.3|25
1646609190000|2022-03-06 23:26:30|2565.35|2557.65|2561.23|2553.53|2565.44|2557.74|2561.23|2553.53|28
1646609200000|2022-03-06 23:26:40|2561.3|2553.6|2561.7|2554|2562.18|2554.48|2560.93|2553.23|27
1646609210000|2022-03-06 23:26:50|2562.04|2554.34|2563.72|2556.02|2563.83|2556.13|2562.04|2554.34|27
1646609220000|2022-03-06 23:27:00|2563.53|2555.83|2562.65|2554.95|2564.16|2556.46|2562.4|2554.7|28
1646609230000|2022-03-06 23:27:10|2562.74|2555.04|2562.42|2554.72|2562.74|2555.04|2561.73|2554.03|25
1646609240000|2022-03-06 23:27:20|2562.52|2554.82|2561.34|2553.64|2562.61|2554.91|2561.18|2553.48|25
1646609250000|2022-03-06 23:27:30|2561.36|2553.66|2563.47|2555.77|2564|2556.3|2561.36|2553.66|28
1646609260000|2022-03-06 23:27:40|2563.98|2556.28|2566.43|2558.73|2566.43|2558.73|2563.98|2556.28|28
1646609270000|2022-03-06 23:27:50|2566.33|2558.63|2566.08|2558.38|2566.33|2558.63|2565.29|2557.59|19
1646609280000|2022-03-06 23:28:00|2566.05|2558.35|2564.77|2557.07|2566.29|2558.59|2564.77|2557.07|23
1646609290000|2022-03-06 23:28:10|2564.78|2557.08|2563.7|2556|2564.78|2557.08|2563.08|2555.38|21
1646609300000|2022-03-06 23:28:20|2563.75|2556.05|2562.69|2554.99|2563.75|2556.05|2562.54|2554.84|25
1646609310000|2022-03-06 23:28:30|2562.8|2555.1|2560.28|2552.58|2563.44|2555.74|2560.19|2552.49|25
1646609320000|2022-03-06 23:28:40|2560.38|2552.68|2555.06|2547.36|2560.38|2552.68|2554.37|2546.67|28
1646609330000|2022-03-06 23:28:50|2555.19|2547.49|2552.79|2545.09|2555.19|2547.49|2551.53|2543.83|26
1646609340000|2022-03-06 23:29:00|2552.87|2545.17|2543.57|2535.87|2552.87|2545.17|2543.57|2535.87|28
1646609350000|2022-03-06 23:29:10|2543.75|2536.05|2543.36|2535.66|2544.29|2536.59|2540.07|2532.37|28
1646609360000|2022-03-06 23:29:20|2542.73|2535.03|2547.68|2539.98|2547.74|2540.04|2542.33|2534.63|29
1646609370000|2022-03-06 23:29:30|2548.11|2540.41|2549.27|2541.57|2549.27|2541.57|2547.22|2539.52|28
1646609380000|2022-03-06 23:29:40|2548.96|2541.26|2549.53|2541.83|2549.88|2542.18|2548.85|2541.15|26
1646609390000|2022-03-06 23:29:50|2549.45|2541.75|2550.23|2542.53|2550.31|2542.61|2549.17|2541.47|16
1646609400000|2022-03-06 23:30:00|2549.91|2542.21|2548.15|2540.45|2549.95|2542.25|2545.7|2538|28
1646609410000|2022-03-06 23:30:10|2548.43|2540.73|2553.74|2546.04|2553.74|2546.04|2548.43|2540.73|29
1646609420000|2022-03-06 23:30:20|2553.48|2545.78|2556.61|2548.91|2556.77|2549.07|2553.48|2545.78|27
1646609430000|2022-03-06 23:30:30|2556.57|2548.87|2553.6|2545.9|2557.05|2549.35|2553.18|2545.48|28
1646609440000|2022-03-06 23:30:40|2553.67|2545.97|2555.04|2547.34|2555.45|2547.75|2553.67|2545.97|26
1646609450000|2022-03-06 23:30:50|2554.77|2547.07|2555.82|2548.12|2556.43|2548.73|2554.76|2547.06|25
1646609460000|2022-03-06 23:31:00|2555.79|2548.09|2555.86|2548.16|2556.49|2548.79|2554.99|2547.29|25
1646609470000|2022-03-06 23:31:10|2555.25|2547.55|2553.19|2545.49|2555.28|2547.58|2552.81|2545.11|28
1646609480000|2022-03-06 23:31:20|2553.26|2545.56|2553.91|2546.21|2554.02|2546.32|2552.77|2545.07|27
1646609490000|2022-03-06 23:31:30|2553.9|2546.2|2556.62|2548.92|2556.62|2548.92|2553.9|2546.2|27
1646609500000|2022-03-06 23:31:40|2556.89|2549.19|2557.68|2549.98|2557.68|2549.98|2556.88|2549.18|15
1646609510000|2022-03-06 23:31:50|2557.69|2549.99|2558.06|2550.36|2558.11|2550.41|2557.38|2549.68|24
1646609520000|2022-03-06 23:32:00|2557.62|2549.92|2559.72|2552.02|2560.16|2552.46|2557.57|2549.87|27
1646609530000|2022-03-06 23:32:10|2559.8|2552.1|2562.36|2554.66|2562.36|2554.66|2559.8|2552.1|27
1646609540000|2022-03-06 23:32:20|2562.72|2555.02|2567.88|2560.18|2567.88|2560.18|2562.72|2555.02|28
1646609550000|2022-03-06 23:32:30|2567.9|2560.2|2565.72|2558.02|2568.47|2560.77|2565.72|2558.02|28
1646609560000|2022-03-06 23:32:40|2565.56|2557.86|2563.6|2555.9|2565.56|2557.86|2563.29|2555.59|27
1646609570000|2022-03-06 23:32:50|2563.43|2555.73|2562.68|2554.98|2563.66|2555.96|2562.53|2554.83|29
1646609580000|2022-03-06 23:33:00|2562.65|2554.95|2565.76|2558.06|2565.8|2558.1|2562.56|2554.86|26
1646609590000|2022-03-06 23:33:10|2565.88|2558.18|2564.04|2556.34|2565.95|2558.25|2563.75|2556.05|26
1646609600000|2022-03-06 23:33:20|2564.05|2556.35|2563.16|2555.46|2564.28|2556.58|2562.85|2555.15|29
1646609610000|2022-03-06 23:33:30|2563.36|2555.66|2563.2|2555.5|2565.51|2557.81|2563.2|2555.5|28
1646609620000|2022-03-06 23:33:40|2563.24|2555.54|2562.78|2555.08|2563.7|2556|2562.62|2554.92|26
1646609630000|2022-03-06 23:33:50|2562.71|2555.01|2564.44|2556.74|2564.54|2556.84|2562.69|2554.99|26
1646609640000|2022-03-06 23:34:00|2564.89|2557.19|2562.28|2554.58|2564.89|2557.19|2561.84|2554.14|29
1646609650000|2022-03-06 23:34:10|2561.55|2553.85|2561.66|2553.96|2561.86|2554.16|2559.93|2552.23|27
1646609660000|2022-03-06 23:34:20|2562.12|2554.42|2564.07|2556.37|2564.69|2556.99|2562.08|2554.38|25
1646609670000|2022-03-06 23:34:30|2564.35|2556.65|2564.87|2557.17|2565.35|2557.65|2564.22|2556.52|28
1646609680000|2022-03-06 23:34:40|2565.03|2557.33|2564.94|2557.24|2565.03|2557.33|2564.33|2556.63|25
1646609690000|2022-03-06 23:34:50|2564.66|2556.96|2562.58|2554.88|2564.66|2556.96|2562.09|2554.39|24
1646609700000|2022-03-06 23:35:00|2562.54|2554.84|2563.84|2556.14|2563.84|2556.14|2562.09|2554.39|21
1646609710000|2022-03-06 23:35:10|2563.85|2556.15|2566.11|2558.41|2566.11|2558.41|2563.85|2556.15|25
1646609720000|2022-03-06 23:35:20|2566.13|2558.43|2561.01|2553.31|2566.13|2558.43|2561.01|2553.31|27
1646609730000|2022-03-06 23:35:30|2560.88|2553.18|2560.74|2553.04|2561.12|2553.42|2559.48|2551.78|27
1646609740000|2022-03-06 23:35:40|2560.8|2553.1|2561.66|2553.96|2562.33|2554.63|2560.8|2553.1|29
1646609750000|2022-03-06 23:35:50|2561.14|2553.44|2560.72|2553.02|2561.74|2554.04|2559.6|2551.9|27
1646609760000|2022-03-06 23:36:00|2560.71|2553.01|2560.14|2552.44|2560.87|2553.17|2560.02|2552.32|26
1646609770000|2022-03-06 23:36:10|2559.4|2551.7|2561.02|2553.32|2561.39|2553.69|2559.4|2551.7|28
1646609780000|2022-03-06 23:36:20|2561.24|2553.54|2562.03|2554.33|2562.71|2555.01|2560.59|2552.89|28
1646609790000|2022-03-06 23:36:30|2561.94|2554.24|2562.47|2554.77|2562.75|2555.05|2561.89|2554.19|28
1646609800000|2022-03-06 23:36:40|2562.38|2554.68|2560.69|2552.99|2562.65|2554.95|2560.69|2552.99|25
1646609810000|2022-03-06 23:36:50|2560.47|2552.77|2559.78|2552.08|2560.47|2552.77|2559.78|2552.08|19
1646609820000|2022-03-06 23:37:00|2559.84|2552.14|2557.6|2549.9|2560.16|2552.46|2557.55|2549.85|26
1646609830000|2022-03-06 23:37:10|2557.54|2549.84|2556.62|2548.92|2557.84|2550.14|2556.42|2548.72|24
1646609840000|2022-03-06 23:37:20|2556.52|2548.82|2554.9|2547.2|2556.92|2549.22|2554.44|2546.74|28
1646609850000|2022-03-06 23:37:30|2555.19|2547.49|2555.49|2547.79|2555.7|2548|2555.04|2547.34|27
1646609860000|2022-03-06 23:37:40|2555.34|2547.64|2554.69|2546.99|2556.16|2548.46|2554.25|2546.55|29
1646609870000|2022-03-06 23:37:50|2554.65|2546.95|2556.16|2548.46|2556.16|2548.46|2554.65|2546.95|26
1646609880000|2022-03-06 23:38:00|2555.85|2548.15|2555.9|2548.2|2556.05|2548.35|2555.03|2547.33|28
1646609890000|2022-03-06 23:38:10|2556.18|2548.48|2556.56|2548.86|2557.56|2549.86|2556.14|2548.44|29
1646609900000|2022-03-06 23:38:20|2557.45|2549.75|2557.35|2549.65|2557.81|2550.11|2556.81|2549.11|27
1646609910000|2022-03-06 23:38:30|2557.6|2549.9|2557.41|2549.71|2557.75|2550.05|2556.67|2548.97|26
1646609920000|2022-03-06 23:38:40|2557.4|2549.7|2557.25|2549.55|2557.69|2549.99|2556.89|2549.19|24
1646609930000|2022-03-06 23:38:50|2557.3|2549.6|2557.49|2549.79|2557.67|2549.97|2557.01|2549.31|23
1646609940000|2022-03-06 23:39:00|2557.58|2549.88|2559.81|2552.11|2559.83|2552.13|2557.52|2549.82|28
1646609950000|2022-03-06 23:39:10|2559.73|2552.03|2559.94|2552.24|2560.34|2552.64|2559.59|2551.89|22
1646609960000|2022-03-06 23:39:20|2559.92|2552.22|2560.39|2552.69|2560.39|2552.69|2559.78|2552.08|25
1646609970000|2022-03-06 23:39:30|2559.89|2552.19|2560.93|2553.23|2561.12|2553.42|2559.89|2552.19|26
1646609980000|2022-03-06 23:39:40|2560.71|2553.01|2561.74|2554.04|2561.88|2554.18|2560.05|2552.35|22
1646609990000|2022-03-06 23:39:50|2561.81|2554.11|2561.2|2553.5|2562.01|2554.31|2561.14|2553.44|28
1646610000000|2022-03-06 23:40:00|2560.94|2553.24|2560.33|2552.63|2561.35|2553.65|2559.67|2551.97|25
1646610010000|2022-03-06 23:40:10|2560.41|2552.71|2559.71|2552.01|2560.8|2553.1|2559.71|2552.01|24
1646610020000|2022-03-06 23:40:20|2560.11|2552.41|2559.89|2552.19|2560.32|2552.62|2559.62|2551.92|24
1646610030000|2022-03-06 23:40:30|2560.01|2552.31|2558.05|2550.35|2560.02|2552.32|2557.86|2550.16|27
1646610040000|2022-03-06 23:40:40|2558.12|2550.42|2557.14|2549.44|2558.55|2550.85|2556.66|2548.96|25
1646610050000|2022-03-06 23:40:50|2557.2|2549.5|2557.27|2549.57|2557.32|2549.62|2556.47|2548.77|26
1646610060000|2022-03-06 23:41:00|2557.26|2549.56|2556.31|2548.61|2557.42|2549.72|2556.13|2548.43|27
1646610070000|2022-03-06 23:41:10|2556.26|2548.56|2556.12|2548.42|2556.67|2548.97|2555.94|2548.24|27
1646610080000|2022-03-06 23:41:20|2556.02|2548.32|2557.47|2549.77|2557.55|2549.85|2555.45|2547.75|24
1646610090000|2022-03-06 23:41:30|2557.51|2549.81|2558.35|2550.65|2558.38|2550.68|2557.25|2549.55|26
1646610100000|2022-03-06 23:41:40|2558.39|2550.69|2558.49|2550.79|2559.28|2551.58|2558.15|2550.45|28
1646610110000|2022-03-06 23:41:50|2558.5|2550.8|2558.4|2550.7|2559|2551.3|2558.29|2550.59|27
1646610120000|2022-03-06 23:42:00|2558.45|2550.75|2559.07|2551.37|2559.07|2551.37|2557.48|2549.78|26
1646610130000|2022-03-06 23:42:10|2559.41|2551.71|2559.73|2552.03|2560.52|2552.82|2559.41|2551.71|27
1646610140000|2022-03-06 23:42:20|2559.92|2552.22|2563.24|2555.54|2563.24|2555.54|2559.92|2552.22|27
1646610150000|2022-03-06 23:42:30|2563.21|2555.51|2562.36|2554.66|2563.4|2555.7|2561.98|2554.28|27
1646610160000|2022-03-06 23:42:40|2562.32|2554.62|2561.1|2553.4|2562.62|2554.92|2561.1|2553.4|24
1646610170000|2022-03-06 23:42:50|2561.06|2553.36|2558.65|2550.95|2561.28|2553.58|2558.33|2550.63|26
1646610180000|2022-03-06 23:43:00|2558.82|2551.12|2558.22|2550.52|2559.42|2551.72|2557.98|2550.28|28
1646610190000|2022-03-06 23:43:10|2558.28|2550.58|2558.34|2550.64|2558.66|2550.96|2557.98|2550.28|28
1646610200000|2022-03-06 23:43:20|2558.37|2550.67|2558.55|2550.85|2558.62|2550.92|2557.93|2550.23|29
1646610210000|2022-03-06 23:43:30|2558.48|2550.78|2558.62|2550.92|2559.36|2551.66|2558.47|2550.77|25
1646610220000|2022-03-06 23:43:40|2558.78|2551.08|2558.1|2550.4|2558.78|2551.08|2558.08|2550.38|25
1646610230000|2022-03-06 23:43:50|2558.17|2550.47|2557.69|2549.99|2558.34|2550.64|2557.49|2549.79|27
1646610240000|2022-03-06 23:44:00|2557.72|2550.02|2557.04|2549.34|2557.76|2550.06|2556.78|2549.08|27
1646610250000|2022-03-06 23:44:10|2557.02|2549.32|2559.39|2551.69|2559.39|2551.69|2556.94|2549.24|24
1646610260000|2022-03-06 23:44:20|2559.38|2551.68|2558.16|2550.46|2559.38|2551.68|2557.74|2550.04|21
1646610270000|2022-03-06 23:44:30|2557.94|2550.24|2557.45|2549.75|2557.94|2550.24|2557.12|2549.42|21
1646610280000|2022-03-06 23:44:40|2557.47|2549.77|2557.61|2549.91|2557.63|2549.93|2557.35|2549.65|22
1646610290000|2022-03-06 23:44:50|2557.81|2550.11|2557.89|2550.19|2557.89|2550.19|2557|2549.3|26
1646610300000|2022-03-06 23:45:00|2558.16|2550.46|2558.02|2550.32|2558.89|2551.19|2557.67|2549.97|25
1646610310000|2022-03-06 23:45:10|2558.01|2550.31|2556.48|2548.78|2558.16|2550.46|2556.42|2548.72|28
1646610320000|2022-03-06 23:45:20|2556.44|2548.74|2556.04|2548.34|2556.63|2548.93|2555.57|2547.87|26
1646610330000|2022-03-06 23:45:30|2556.14|2548.44|2556.23|2548.53|2556.3|2548.6|2555.6|2547.9|22
1646610340000|2022-03-06 23:45:40|2556.33|2548.63|2556.51|2548.81|2556.79|2549.09|2556.12|2548.42|23
1646610350000|2022-03-06 23:45:50|2556.44|2548.74|2554.23|2546.53|2556.53|2548.83|2554.17|2546.47|28
1646610360000|2022-03-06 23:46:00|2554.15|2546.45|2554.21|2546.51|2554.46|2546.76|2553.45|2545.75|24
1646610370000|2022-03-06 23:46:10|2554.11|2546.41|2554.11|2546.41|2554.25|2546.55|2553.66|2545.96|27
1646610380000|2022-03-06 23:46:20|2553.96|2546.26|2553.69|2545.99|2554.11|2546.41|2553.05|2545.35|28
1646610390000|2022-03-06 23:46:30|2553.6|2545.9|2553.47|2545.77|2553.7|2546|2553.11|2545.41|27
1646610400000|2022-03-06 23:46:40|2553.59|2545.89|2556.03|2548.33|2556.12|2548.42|2553.59|2545.89|26
1646610410000|2022-03-06 23:46:50|2555.91|2548.21|2556.62|2548.92|2556.62|2548.92|2555.78|2548.08|24
1646610420000|2022-03-06 23:47:00|2556.65|2548.95|2556.93|2549.23|2556.94|2549.24|2556.49|2548.79|25
1646610430000|2022-03-06 23:47:10|2557.02|2549.32|2556.62|2548.92|2557.08|2549.38|2556.57|2548.87|23
1646610440000|2022-03-06 23:47:20|2556.54|2548.84|2557.27|2549.57|2557.47|2549.77|2556.54|2548.84|27
1646610450000|2022-03-06 23:47:30|2557.44|2549.74|2557.43|2549.73|2557.44|2549.74|2556.83|2549.13|26
1646610460000|2022-03-06 23:47:40|2557.23|2549.53|2554.94|2547.24|2557.36|2549.66|2554.33|2546.63|27
1646610470000|2022-03-06 23:47:50|2555.09|2547.39|2556.12|2548.42|2556.12|2548.42|2555.09|2547.39|24
1646610480000|2022-03-06 23:48:00|2556.04|2548.34|2556.88|2549.18|2557.13|2549.43|2556.04|2548.34|24
1646610490000|2022-03-06 23:48:10|2557.01|2549.31|2558.01|2550.31|2558.18|2550.48|2557.01|2549.31|25
1646610500000|2022-03-06 23:48:20|2558.04|2550.34|2556.93|2549.23|2558.15|2550.45|2556.84|2549.14|26
1646610510000|2022-03-06 23:48:30|2556.95|2549.25|2558.18|2550.48|2558.18|2550.48|2556.79|2549.09|26
1646610520000|2022-03-06 23:48:40|2558.15|2550.45|2558.28|2550.58|2558.28|2550.58|2557.57|2549.87|17
1646610530000|2022-03-06 23:48:50|2558.07|2550.37|2558.96|2551.26|2558.96|2551.26|2558.07|2550.37|28
1646610540000|2022-03-06 23:49:00|2559.09|2551.39|2559.56|2551.86|2559.56|2551.86|2559.09|2551.39|26
1646610550000|2022-03-06 23:49:10|2559.47|2551.77|2559.4|2551.7|2559.47|2551.77|2558.94|2551.24|27
1646610560000|2022-03-06 23:49:20|2559.31|2551.61|2559.57|2551.87|2559.69|2551.99|2559.31|2551.61|24
1646610570000|2022-03-06 23:49:30|2559.65|2551.95|2559.91|2552.21|2559.91|2552.21|2559.65|2551.95|24
1646610580000|2022-03-06 23:49:40|2559.98|2552.28|2560.22|2552.52|2560.22|2552.52|2559.98|2552.28|19
1646610590000|2022-03-06 23:49:50|2560.17|2552.47|2558.96|2551.26|2560.33|2552.63|2557.97|2550.27|26
1646610600000|2022-03-06 23:50:00|2557.86|2550.16|2559.51|2551.81|2559.53|2551.83|2557.86|2550.16|23
1646610610000|2022-03-06 23:50:10|2559.53|2551.83|2560.21|2552.51|2560.6|2552.9|2559.24|2551.54|28
1646610620000|2022-03-06 23:50:20|2560.26|2552.56|2560.51|2552.81|2560.51|2552.81|2559.64|2551.94|24
1646610630000|2022-03-06 23:50:30|2560.77|2553.07|2559.86|2552.16|2561.21|2553.51|2559.75|2552.05|27
1646610640000|2022-03-06 23:50:40|2559.83|2552.13|2560.75|2553.05|2560.77|2553.07|2559.77|2552.07|27
1646610650000|2022-03-06 23:50:50|2560.72|2553.02|2561.44|2553.74|2561.71|2554.01|2560.71|2553.01|26
1646610660000|2022-03-06 23:51:00|2561.32|2553.62|2558.93|2551.23|2561.42|2553.72|2558.43|2550.73|27
1646610670000|2022-03-06 23:51:10|2558.81|2551.11|2556.81|2549.11|2558.83|2551.13|2555.64|2547.94|28
1646610680000|2022-03-06 23:51:20|2556.89|2549.19|2555.41|2547.71|2557.44|2549.74|2554.88|2547.18|28
1646610690000|2022-03-06 23:51:30|2555.42|2547.72|2555.33|2547.63|2555.65|2547.95|2555.06|2547.36|24
1646610700000|2022-03-06 23:51:40|2555.34|2547.64|2557.72|2550.02|2557.91|2550.21|2555.33|2547.63|20
1646610710000|2022-03-06 23:51:50|2557.67|2549.97|2558.35|2550.65|2558.54|2550.84|2557.67|2549.97|28
1646610720000|2022-03-06 23:52:00|2558.57|2550.87|2558.9|2551.2|2559.04|2551.34|2558.57|2550.87|22
1646610730000|2022-03-06 23:52:10|2558.88|2551.18|2558.83|2551.13|2559.04|2551.34|2558.42|2550.72|28
1646610740000|2022-03-06 23:52:20|2558.84|2551.14|2558.93|2551.23|2558.93|2551.23|2557.95|2550.25|28
1646610750000|2022-03-06 23:52:30|2558.99|2551.29|2558.78|2551.08|2559.1|2551.4|2558.22|2550.52|25
1646610760000|2022-03-06 23:52:40|2558.77|2551.07|2557.88|2550.18|2558.92|2551.22|2557.23|2549.53|23
1646610770000|2022-03-06 23:52:50|2557.33|2549.63|2556.66|2548.96|2557.87|2550.17|2556.3|2548.6|27
1646610780000|2022-03-06 23:53:00|2556.7|2549|2557.04|2549.34|2557.13|2549.43|2556.57|2548.87|24
1646610790000|2022-03-06 23:53:10|2557.05|2549.35|2556.12|2548.42|2557.05|2549.35|2555.9|2548.2|25
1646610800000|2022-03-06 23:53:20|2555.89|2548.19|2555.18|2547.48|2556.09|2548.39|2555.12|2547.42|25
1646610810000|2022-03-06 23:53:30|2555.06|2547.36|2557.03|2549.33|2557.1|2549.4|2555.03|2547.33|27
1646610820000|2022-03-06 23:53:40|2557.06|2549.36|2556.98|2549.28|2557.2|2549.5|2556.72|2549.02|29
1646610830000|2022-03-06 23:53:50|2556.99|2549.29|2556.7|2549|2557.03|2549.33|2556.55|2548.85|27
1646610840000|2022-03-06 23:54:00|2556.81|2549.11|2556.67|2548.97|2556.86|2549.16|2556.51|2548.81|22
1646610850000|2022-03-06 23:54:10|2556.7|2549|2557.59|2549.89|2557.59|2549.89|2556.61|2548.91|24
1646610860000|2022-03-06 23:54:20|2557.57|2549.87|2554.97|2547.27|2557.58|2549.88|2554.97|2547.27|26
1646610870000|2022-03-06 23:54:30|2555.05|2547.35|2555.27|2547.57|2555.33|2547.63|2554.75|2547.05|27
1646610880000|2022-03-06 23:54:40|2555.34|2547.64|2555.99|2548.29|2556.22|2548.52|2555.23|2547.53|18
1646610890000|2022-03-06 23:54:50|2555.96|2548.26|2555.43|2547.73|2555.96|2548.26|2554.94|2547.24|26
1646610900000|2022-03-06 23:55:00|2555.39|2547.69|2555.46|2547.76|2555.46|2547.76|2554.3|2546.6|25
1646610910000|2022-03-06 23:55:10|2555.5|2547.8|2557.04|2549.34|2557.19|2549.49|2555.47|2547.77|28
1646610920000|2022-03-06 23:55:20|2557.12|2549.42|2557.16|2549.46|2557.26|2549.56|2556.73|2549.03|25
1646610930000|2022-03-06 23:55:30|2557.24|2549.54|2556.97|2549.27|2557.24|2549.54|2556.55|2548.85|21
1646610940000|2022-03-06 23:55:40|2556.93|2549.23|2556.67|2548.97|2557|2549.3|2556.63|2548.93|17
1646610950000|2022-03-06 23:55:50|2556.46|2548.76|2556.64|2548.94|2556.64|2548.94|2556.44|2548.74|14
1646610960000|2022-03-06 23:56:00|2556.38|2548.68|2555.83|2548.13|2556.38|2548.68|2555.83|2548.13|19
1646610970000|2022-03-06 23:56:10|2555.97|2548.27|2555.64|2547.94|2556.4|2548.7|2555.64|2547.94|21
1646610980000|2022-03-06 23:56:20|2555.73|2548.03|2556.4|2548.7|2556.4|2548.7|2555.73|2548.03|23
1646610990000|2022-03-06 23:56:30|2556.01|2548.31|2556.45|2548.75|2556.45|2548.75|2555.71|2548.01|20
1646611000000|2022-03-06 23:56:40|2556.31|2548.61|2556.76|2549.06|2556.78|2549.08|2555.83|2548.13|22
1646611010000|2022-03-06 23:56:50|2556.92|2549.22|2555.95|2548.25|2557.38|2549.68|2555.95|2548.25|26
1646611020000|2022-03-06 23:57:00|2556.08|2548.38|2555.25|2547.55|2556.08|2548.38|2554.57|2546.87|27
1646611030000|2022-03-06 23:57:10|2555.53|2547.83|2554.82|2547.12|2555.53|2547.83|2553.88|2546.18|26
1646611040000|2022-03-06 23:57:20|2554.62|2546.92|2553.31|2545.61|2554.82|2547.12|2553.19|2545.49|21
1646611050000|2022-03-06 23:57:30|2553.26|2545.56|2552.99|2545.29|2553.72|2546.02|2552.91|2545.21|22
1646611060000|2022-03-06 23:57:40|2553.03|2545.33|2551.04|2543.34|2553.3|2545.6|2551.04|2543.34|23
1646611070000|2022-03-06 23:57:50|2551.06|2543.36|2551.1|2543.4|2551.47|2543.77|2550.91|2543.21|27
1646611080000|2022-03-06 23:58:00|2551.18|2543.48|2551.03|2543.33|2551.56|2543.86|2550.89|2543.19|27
1646611090000|2022-03-06 23:58:10|2551.32|2543.62|2551.94|2544.24|2552.24|2544.54|2551.18|2543.48|27
1646611100000|2022-03-06 23:58:20|2552.35|2544.65|2554.66|2546.96|2554.66|2546.96|2552.35|2544.65|26
1646611110000|2022-03-06 23:58:30|2554.64|2546.94|2554.01|2546.31|2554.64|2546.94|2552.78|2545.08|24
1646611120000|2022-03-06 23:58:40|2554.05|2546.35|2553.89|2546.19|2554.06|2546.36|2553.65|2545.95|26
1646611130000|2022-03-06 23:58:50|2553.92|2546.22|2554.13|2546.43|2554.19|2546.49|2553.91|2546.21|25
1646611140000|2022-03-06 23:59:00|2554.14|2546.44|2554.11|2546.41|2554.23|2546.53|2553.82|2546.12|16
1646611150000|2022-03-06 23:59:10|2554.1|2546.4|2553.43|2545.73|2554.61|2546.91|2553.37|2545.67|23
1646611160000|2022-03-06 23:59:20|2553.71|2546.01|2553.5|2545.8|2553.71|2546.01|2553.41|2545.71|22
1646611170000|2022-03-06 23:59:30|2553.47|2545.77|2553.75|2546.05|2553.84|2546.14|2553.22|2545.52|21
1646611180000|2022-03-06 23:59:40|2554.01|2546.31|2554.59|2546.89|2554.7|2547|2553.98|2546.28|26
1646611190000|2022-03-06 23:59:50|2554.63|2546.93|2554.77|2547.07|2554.79|2547.09|2554.52|2546.82|26
1646611200000|2022-03-07 00:00:00|2554.7|2547|2553.85|2546.15|2554.92|2547.22|2553.82|2546.12|25
1646611210000|2022-03-07 00:00:10|2554.04|2546.34|2551.51|2543.81|2554.04|2546.34|2551.41|2543.71|28
1646611220000|2022-03-07 00:00:20|2551.39|2543.69|2552.86|2545.16|2552.86|2545.16|2551.39|2543.69|25
1646611230000|2022-03-07 00:00:30|2552.91|2545.21|2556.24|2548.54|2556.69|2548.99|2552.91|2545.21|29
1646611240000|2022-03-07 00:00:40|2557.19|2549.49|2557.98|2550.28|2558.07|2550.37|2556.92|2549.22|26
1646611250000|2022-03-07 00:00:50|2558.64|2550.94|2557.38|2549.68|2558.64|2550.94|2557.38|2549.68|27
1646611260000|2022-03-07 00:01:00|2557.17|2549.47|2557.26|2549.56|2557.68|2549.98|2557.17|2549.47|25
1646611270000|2022-03-07 00:01:10|2557.3|2549.6|2555.69|2547.99|2557.51|2549.81|2554.94|2547.24|28
1646611280000|2022-03-07 00:01:20|2556.06|2548.36|2555.43|2547.73|2556.93|2549.23|2555.34|2547.64|26
1646611290000|2022-03-07 00:01:30|2555.17|2547.47|2556.35|2548.65|2556.37|2548.67|2554.95|2547.25|25
1646611300000|2022-03-07 00:01:40|2556.42|2548.72|2557.13|2549.43|2557.13|2549.43|2556.26|2548.56|26
1646611310000|2022-03-07 00:01:50|2557.03|2549.33|2557.44|2549.74|2557.44|2549.74|2556.66|2548.96|27
1646611320000|2022-03-07 00:02:00|2557.45|2549.75|2556.49|2548.79|2557.49|2549.79|2556.23|2548.53|22
1646611330000|2022-03-07 00:02:10|2556.48|2548.78|2555.81|2548.11|2556.48|2548.78|2555.81|2548.11|27
1646611340000|2022-03-07 00:02:20|2555.48|2547.78|2554.5|2546.8|2555.59|2547.89|2554.37|2546.67|26
1646611350000|2022-03-07 00:02:30|2554.58|2546.88|2557.11|2549.41|2557.14|2549.44|2554.58|2546.88|26
1646611360000|2022-03-07 00:02:40|2556.97|2549.27|2557.22|2549.52|2557.55|2549.85|2556.81|2549.11|26
1646611370000|2022-03-07 00:02:50|2557.23|2549.53|2555.25|2547.55|2557.67|2549.97|2555.18|2547.48|27
1646611380000|2022-03-07 00:03:00|2555.3|2547.6|2550.61|2542.91|2555.94|2548.24|2550.41|2542.71|29
1646611390000|2022-03-07 00:03:10|2550.45|2542.75|2548.85|2541.15|2550.61|2542.91|2548.03|2540.33|27
1646611400000|2022-03-07 00:03:20|2547.67|2539.97|2546.34|2538.64|2547.67|2539.97|2545.74|2538.04|28
1646611410000|2022-03-07 00:03:30|2545.84|2538.14|2544|2536.3|2545.98|2538.28|2543.34|2535.64|27
1646611420000|2022-03-07 00:03:40|2544.06|2536.36|2542.98|2535.28|2544.08|2536.38|2542.06|2534.36|27
1646611430000|2022-03-07 00:03:50|2542.99|2535.29|2544.07|2536.37|2544.18|2536.48|2542.66|2534.96|27
1646611440000|2022-03-07 00:04:00|2544.09|2536.39|2544.11|2536.41|2544.35|2536.65|2543.49|2535.79|28
1646611450000|2022-03-07 00:04:10|2544.29|2536.59|2542.97|2535.27|2544.49|2536.79|2542.97|2535.27|28
1646611460000|2022-03-07 00:04:20|2543.15|2535.45|2542.91|2535.21|2544.08|2536.38|2542.91|2535.21|28
1646611470000|2022-03-07 00:04:30|2543.19|2535.49|2541.79|2534.09|2543.41|2535.71|2541.38|2533.68|27
1646611480000|2022-03-07 00:04:40|2541.71|2534.01|2543.12|2535.42|2543.33|2535.63|2541.09|2533.39|28
1646611490000|2022-03-07 00:04:50|2543.24|2535.54|2543.56|2535.86|2544.29|2536.59|2542.95|2535.25|28
1646611500000|2022-03-07 00:05:00|2543.15|2535.45|2546.3|2538.6|2546.3|2538.6|2543.15|2535.45|28
1646611510000|2022-03-07 00:05:10|2546.36|2538.66|2547.23|2539.53|2547.53|2539.83|2545.6|2537.9|27
1646611520000|2022-03-07 00:05:20|2547.3|2539.6|2545.65|2537.95|2547.78|2540.08|2545.53|2537.83|27
1646611530000|2022-03-07 00:05:30|2545.68|2537.98|2545.78|2538.08|2545.92|2538.22|2545.3|2537.6|24
1646611540000|2022-03-07 00:05:40|2545.83|2538.13|2546.38|2538.68|2546.38|2538.68|2545.58|2537.88|23
1646611550000|2022-03-07 00:05:50|2546.36|2538.66|2546.24|2538.54|2546.78|2539.08|2546.21|2538.51|19
1646611560000|2022-03-07 00:06:00|2546.26|2538.56|2545.18|2537.48|2546.84|2539.14|2545.18|2537.48|25
1646611570000|2022-03-07 00:06:10|2545.15|2537.45|2545.38|2537.68|2545.86|2538.16|2545.14|2537.44|23
1646611580000|2022-03-07 00:06:20|2545.39|2537.69|2545.19|2537.49|2545.53|2537.83|2545.07|2537.37|22
1646611590000|2022-03-07 00:06:30|2545.25|2537.55|2545.5|2537.8|2547.17|2539.47|2545.25|2537.55|27
1646611600000|2022-03-07 00:06:40|2545.12|2537.42|2543.78|2536.08|2545.6|2537.9|2543.78|2536.08|27
1646611610000|2022-03-07 00:06:50|2543.61|2535.91|2543.82|2536.12|2544.01|2536.31|2543.03|2535.33|25
1646611620000|2022-03-07 00:07:00|2543.92|2536.22|2542.01|2534.31|2544.24|2536.54|2542.01|2534.31|26
1646611630000|2022-03-07 00:07:10|2542.19|2534.49|2541.66|2533.96|2542.19|2534.49|2541|2533.3|29
1646611640000|2022-03-07 00:07:20|2541.64|2533.94|2540.67|2532.97|2542.1|2534.4|2540.35|2532.65|26
1646611650000|2022-03-07 00:07:30|2540.68|2532.98|2540.67|2532.97|2540.79|2533.09|2540.47|2532.77|26
1646611660000|2022-03-07 00:07:40|2540.72|2533.02|2539.41|2531.71|2540.84|2533.14|2539.31|2531.61|26
1646611670000|2022-03-07 00:07:50|2538.8|2531.1|2533.28|2525.58|2538.8|2531.1|2533.28|2525.58|29
1646611680000|2022-03-07 00:08:00|2533.39|2525.69|2536.56|2528.86|2536.56|2528.86|2533.36|2525.66|27
1646611690000|2022-03-07 00:08:10|2537.08|2529.38|2536.65|2528.95|2537.35|2529.65|2535.99|2528.29|29
1646611700000|2022-03-07 00:08:20|2536.61|2528.91|2536.79|2529.09|2537.04|2529.34|2535.47|2527.77|25
1646611710000|2022-03-07 00:08:30|2536.62|2528.92|2537.69|2529.99|2537.69|2529.99|2536.18|2528.48|26
1646611720000|2022-03-07 00:08:40|2537.99|2530.29|2536.36|2528.66|2538.68|2530.98|2536.33|2528.63|26
1646611730000|2022-03-07 00:08:50|2536.23|2528.53|2536.07|2528.37|2536.92|2529.22|2535.83|2528.13|28
1646611740000|2022-03-07 00:09:00|2536.25|2528.55|2537.29|2529.59|2537.29|2529.59|2535.95|2528.25|27
1646611750000|2022-03-07 00:09:10|2537.08|2529.38|2539.04|2531.34|2539.18|2531.48|2536.54|2528.84|29
1646611760000|2022-03-07 00:09:20|2539.06|2531.36|2539.73|2532.03|2542.13|2534.43|2538.72|2531.02|27
1646611770000|2022-03-07 00:09:30|2539.78|2532.08|2541.07|2533.37|2541.21|2533.51|2539.78|2532.08|29
1646611780000|2022-03-07 00:09:40|2541.1|2533.4|2540.24|2532.54|2541.1|2533.4|2539.97|2532.27|26
1646611790000|2022-03-07 00:09:50|2540.25|2532.55|2541.24|2533.54|2541.26|2533.56|2540.2|2532.5|27
1646611800000|2022-03-07 00:10:00|2541.11|2533.41|2538.25|2530.55|2541.11|2533.41|2538.2|2530.5|26
1646611810000|2022-03-07 00:10:10|2538.24|2530.54|2538.4|2530.7|2538.43|2530.73|2537.88|2530.18|28
1646611820000|2022-03-07 00:10:20|2538.43|2530.73|2540.59|2532.89|2540.67|2532.97|2538.03|2530.33|29
1646611830000|2022-03-07 00:10:30|2540.83|2533.13|2541.06|2533.36|2541.11|2533.41|2540.17|2532.47|27
1646611840000|2022-03-07 00:10:40|2541.04|2533.34|2543.78|2536.08|2543.78|2536.08|2541|2533.3|28
1646611850000|2022-03-07 00:10:50|2543.84|2536.14|2547.04|2539.34|2547.04|2539.34|2543.78|2536.08|27
1646611860000|2022-03-07 00:11:00|2547.11|2539.41|2547.37|2539.67|2547.67|2539.97|2546.76|2539.06|29
1646611870000|2022-03-07 00:11:10|2547.36|2539.66|2545.06|2537.36|2547.36|2539.66|2545.06|2537.36|26
1646611880000|2022-03-07 00:11:20|2545.04|2537.34|2544.37|2536.67|2545.17|2537.47|2544.17|2536.47|24
1646611890000|2022-03-07 00:11:30|2544.33|2536.63|2544.12|2536.42|2544.39|2536.69|2544.12|2536.42|25
1646611900000|2022-03-07 00:11:40|2544.26|2536.56|2544.02|2536.32|2544.28|2536.58|2543.95|2536.25|23
1646611910000|2022-03-07 00:11:50|2543.99|2536.29|2543.27|2535.57|2544.11|2536.41|2543.27|2535.57|26
1646611920000|2022-03-07 00:12:00|2543.04|2535.34|2542.91|2535.21|2543.04|2535.34|2542.55|2534.85|26
1646611930000|2022-03-07 00:12:10|2542.87|2535.17|2543.02|2535.32|2543.02|2535.32|2542.67|2534.97|26
1646611940000|2022-03-07 00:12:20|2542.74|2535.04|2544.05|2536.35|2544.11|2536.41|2542.74|2535.04|26
1646611950000|2022-03-07 00:12:30|2544.03|2536.33|2543.47|2535.77|2544.21|2536.51|2542.94|2535.24|24
1646611960000|2022-03-07 00:12:40|2543.66|2535.96|2543.78|2536.08|2544.01|2536.31|2543.66|2535.96|24
1646611970000|2022-03-07 00:12:50|2543.76|2536.06|2544.49|2536.79|2544.49|2536.79|2543.76|2536.06|21
1646611980000|2022-03-07 00:13:00|2544.96|2537.26|2547.31|2539.61|2547.31|2539.61|2544.96|2537.26|26
1646611990000|2022-03-07 00:13:10|2547.19|2539.49|2546.78|2539.08|2547.92|2540.22|2546.74|2539.04|23
1646612000000|2022-03-07 00:13:20|2546.8|2539.1|2546.99|2539.29|2547.26|2539.56|2546.8|2539.1|26
1646612010000|2022-03-07 00:13:30|2546.98|2539.28|2544.24|2536.54|2547.32|2539.62|2544.1|2536.4|26
1646612020000|2022-03-07 00:13:40|2544.38|2536.68|2545.92|2538.22|2545.92|2538.22|2543.97|2536.27|26
1646612030000|2022-03-07 00:13:50|2545.68|2537.98|2545.9|2538.2|2545.95|2538.25|2545.59|2537.89|19
1646612040000|2022-03-07 00:14:00|2545.83|2538.13|2543.8|2536.1|2545.83|2538.13|2543.49|2535.79|28
1646612050000|2022-03-07 00:14:10|2543.46|2535.76|2543.03|2535.33|2543.77|2536.07|2543.03|2535.33|27
1646612060000|2022-03-07 00:14:20|2542.82|2535.12|2542.5|2534.8|2543.61|2535.91|2542.4|2534.7|25
1646612070000|2022-03-07 00:14:30|2542.64|2534.94|2544.96|2537.26|2544.96|2537.26|2542.64|2534.94|28
1646612080000|2022-03-07 00:14:40|2544.87|2537.17|2544.23|2536.53|2544.87|2537.17|2543.84|2536.14|28
1646612090000|2022-03-07 00:14:50|2544.21|2536.51|2544.48|2536.78|2544.93|2537.23|2543.95|2536.25|28
1646612100000|2022-03-07 00:15:00|2544.79|2537.09|2543.67|2535.97|2545.7|2538|2543.66|2535.96|27
1646612110000|2022-03-07 00:15:10|2543.81|2536.11|2542.74|2535.04|2543.81|2536.11|2542.17|2534.47|26
1646612120000|2022-03-07 00:15:20|2542.72|2535.02|2542.79|2535.09|2542.94|2535.24|2542.43|2534.73|27
1646612130000|2022-03-07 00:15:30|2542.89|2535.19|2543.06|2535.36|2543.06|2535.36|2542.18|2534.48|26
1646612140000|2022-03-07 00:15:40|2542.95|2535.25|2542.24|2534.54|2543.19|2535.49|2542.19|2534.49|27
1646612150000|2022-03-07 00:15:50|2542.1|2534.4|2541.65|2533.95|2542.44|2534.74|2541.39|2533.69|26
1646612160000|2022-03-07 00:16:00|2541.63|2533.93|2541.01|2533.31|2541.96|2534.26|2541.01|2533.31|23
1646612170000|2022-03-07 00:16:10|2541.21|2533.51|2537.85|2530.15|2541.21|2533.51|2537.66|2529.96|26
1646612180000|2022-03-07 00:16:20|2537.98|2530.28|2537.88|2530.18|2538.08|2530.38|2535.92|2528.22|27
1646612190000|2022-03-07 00:16:30|2537.85|2530.15|2537.62|2529.92|2538.18|2530.48|2537.52|2529.82|26
1646612200000|2022-03-07 00:16:40|2537.64|2529.94|2537.4|2529.7|2538.7|2531|2537.36|2529.66|26
1646612210000|2022-03-07 00:16:50|2537.46|2529.76|2537.4|2529.7|2537.64|2529.94|2537.29|2529.59|25
1646612220000|2022-03-07 00:17:00|2537.37|2529.67|2538.02|2530.32|2538.02|2530.32|2536.98|2529.28|28
1646612230000|2022-03-07 00:17:10|2537.95|2530.25|2537.68|2529.98|2538.16|2530.46|2537.66|2529.96|25
1646612240000|2022-03-07 00:17:20|2537.78|2530.08|2535.6|2527.9|2537.78|2530.08|2535.45|2527.75|25
1646612250000|2022-03-07 00:17:30|2535.68|2527.98|2536.66|2528.96|2536.66|2528.96|2535.68|2527.98|23
1646612260000|2022-03-07 00:17:40|2536.71|2529.01|2537.4|2529.7|2537.66|2529.96|2536.71|2529.01|24
1646612270000|2022-03-07 00:17:50|2537.35|2529.65|2537.28|2529.58|2537.58|2529.88|2537.27|2529.57|21
1646612280000|2022-03-07 00:18:00|2537.58|2529.88|2536.96|2529.26|2537.89|2530.19|2536.64|2528.94|23
1646612290000|2022-03-07 00:18:10|2536.95|2529.25|2536.86|2529.16|2537.17|2529.47|2536.63|2528.93|25
1646612300000|2022-03-07 00:18:20|2536.87|2529.17|2535.88|2528.18|2536.96|2529.26|2535.88|2528.18|23
1646612310000|2022-03-07 00:18:30|2535.78|2528.08|2534.2|2526.5|2535.78|2528.08|2534.2|2526.5|26
1646612320000|2022-03-07 00:18:40|2533.93|2526.23|2533.59|2525.89|2533.99|2526.29|2533.42|2525.72|27
1646612330000|2022-03-07 00:18:50|2533.62|2525.92|2533.21|2525.51|2533.62|2525.92|2532.19|2524.49|27
1646612340000|2022-03-07 00:19:00|2533.23|2525.53|2535.03|2527.33|2535.39|2527.69|2533.23|2525.53|28
1646612350000|2022-03-07 00:19:10|2535.14|2527.44|2535.34|2527.64|2536.8|2529.1|2534.84|2527.14|26
1646612360000|2022-03-07 00:19:20|2535.28|2527.58|2536.93|2529.23|2536.93|2529.23|2534.9|2527.2|28
1646612370000|2022-03-07 00:19:30|2537.04|2529.34|2536.87|2529.17|2537.14|2529.44|2536.76|2529.06|26
1646612380000|2022-03-07 00:19:40|2536.84|2529.14|2537.45|2529.75|2537.53|2529.83|2536.79|2529.09|26
1646612390000|2022-03-07 00:19:50|2537.46|2529.76|2536.13|2528.43|2537.53|2529.83|2535.85|2528.15|25
1646612400000|2022-03-07 00:20:00|2536.34|2528.64|2536.61|2528.91|2536.8|2529.1|2536.32|2528.62|27
1646612410000|2022-03-07 00:20:10|2536.59|2528.89|2537.36|2529.66|2537.36|2529.66|2536.51|2528.81|24
1646612420000|2022-03-07 00:20:20|2537.41|2529.71|2537.7|2530|2538.52|2530.82|2537.41|2529.71|27
1646612430000|2022-03-07 00:20:30|2537.59|2529.89|2535.73|2528.03|2537.93|2530.23|2535.67|2527.97|29
1646612440000|2022-03-07 00:20:40|2535.72|2528.02|2536.73|2529.03|2536.73|2529.03|2535.31|2527.61|28
1646612450000|2022-03-07 00:20:50|2537.1|2529.4|2536.69|2528.99|2537.32|2529.62|2536.28|2528.58|24
1646612460000|2022-03-07 00:21:00|2536.59|2528.89|2533.15|2525.45|2536.59|2528.89|2533.15|2525.45|28
1646612470000|2022-03-07 00:21:10|2533.14|2525.44|2532.28|2524.58|2533.53|2525.83|2532.28|2524.58|28
1646612480000|2022-03-07 00:21:20|2531.87|2524.17|2530.97|2523.27|2531.87|2524.17|2529.65|2521.95|28
1646612490000|2022-03-07 00:21:30|2530.87|2523.17|2529.9|2522.2|2530.87|2523.17|2529.45|2521.75|22
1646612500000|2022-03-07 00:21:40|2530.05|2522.35|2529.08|2521.38|2530.05|2522.35|2528.41|2520.71|20
1646612510000|2022-03-07 00:21:50|2528.97|2521.27|2525.29|2517.59|2529.08|2521.38|2524.71|2517.01|21
1646612520000|2022-03-07 00:22:00|2525.39|2517.69|2524.15|2516.45|2525.79|2518.09|2523.79|2516.09|26
1646612530000|2022-03-07 00:22:10|2524.24|2516.54|2524.76|2517.06|2524.76|2517.06|2523.05|2515.35|26
1646612540000|2022-03-07 00:22:20|2525.14|2517.44|2526.96|2519.26|2527.12|2519.42|2525.14|2517.44|26
1646612550000|2022-03-07 00:22:30|2525.85|2518.15|2524.65|2516.95|2525.85|2518.15|2522.98|2515.28|26
1646612560000|2022-03-07 00:22:40|2524.54|2516.84|2523.09|2515.39|2524.54|2516.84|2522.9|2515.2|28
1646612570000|2022-03-07 00:22:50|2523.16|2515.46|2521.11|2513.41|2523.16|2515.46|2521.11|2513.41|27
1646612580000|2022-03-07 00:23:00|2520.87|2513.17|2523.23|2515.53|2523.24|2515.54|2519.14|2511.44|29
1646612590000|2022-03-07 00:23:10|2523.38|2515.68|2529.84|2522.14|2530.07|2522.37|2523.24|2515.54|28
1646612600000|2022-03-07 00:23:20|2529.85|2522.15|2534.46|2526.76|2535.45|2527.75|2528.87|2521.17|29
1646612610000|2022-03-07 00:23:30|2534.53|2526.83|2531.59|2523.89|2537.87|2530.17|2531.59|2523.89|28
1646612620000|2022-03-07 00:23:40|2531.65|2523.95|2529.65|2521.95|2534.19|2526.49|2529.65|2521.95|29
1646612630000|2022-03-07 00:23:50|2529.79|2522.09|2536.11|2528.41|2536.35|2528.65|2529.6|2521.9|28
1646612640000|2022-03-07 00:24:00|2536.49|2528.79|2535.9|2528.2|2538.74|2531.04|2535.19|2527.49|29
1646612650000|2022-03-07 00:24:10|2535.61|2527.91|2537.39|2529.69|2538.16|2530.46|2535.34|2527.64|28
1646612660000|2022-03-07 00:24:20|2537.35|2529.65|2537.18|2529.48|2537.99|2530.29|2536.99|2529.29|28
1646612670000|2022-03-07 00:24:30|2537.53|2529.83|2538.01|2530.31|2538.25|2530.55|2536.96|2529.26|27
1646612680000|2022-03-07 00:24:40|2537.62|2529.92|2538.96|2531.26|2539.35|2531.65|2537.31|2529.61|28
1646612690000|2022-03-07 00:24:50|2539.31|2531.61|2542.71|2535.01|2542.71|2535.01|2539.31|2531.61|27
1646612700000|2022-03-07 00:25:00|2542.81|2535.11|2543.22|2535.52|2543.84|2536.14|2541.17|2533.47|29
1646612710000|2022-03-07 00:25:10|2543.79|2536.09|2543.15|2535.45|2544.34|2536.64|2542.48|2534.78|28
1646612720000|2022-03-07 00:25:20|2543.06|2535.36|2541.45|2533.75|2543.06|2535.36|2541.3|2533.6|27
1646612730000|2022-03-07 00:25:30|2541.43|2533.73|2539.95|2532.25|2541.43|2533.73|2539.95|2532.25|28
1646612740000|2022-03-07 00:25:40|2539.89|2532.19|2540.27|2532.57|2540.4|2532.7|2539.81|2532.11|28
1646612750000|2022-03-07 00:25:50|2540.33|2532.63|2539.6|2531.9|2540.34|2532.64|2539.58|2531.88|26
1646612760000|2022-03-07 00:26:00|2539.27|2531.57|2539.77|2532.07|2539.81|2532.11|2538.41|2530.71|27
1646612770000|2022-03-07 00:26:10|2539.88|2532.18|2539.55|2531.85|2540.48|2532.78|2539.53|2531.83|26
1646612780000|2022-03-07 00:26:20|2539.47|2531.77|2539.88|2532.18|2540.58|2532.88|2539.47|2531.77|28
1646612790000|2022-03-07 00:26:30|2539.71|2532.01|2536.6|2528.9|2539.77|2532.07|2536.6|2528.9|28
1646612800000|2022-03-07 00:26:40|2536.99|2529.29|2537.85|2530.15|2538.21|2530.51|2536.34|2528.64|28
1646612810000|2022-03-07 00:26:50|2537.88|2530.18|2540.79|2533.09|2540.79|2533.09|2537.88|2530.18|28
1646612820000|2022-03-07 00:27:00|2540.85|2533.15|2540.7|2533|2541.49|2533.79|2540.57|2532.87|27
1646612830000|2022-03-07 00:27:10|2540.64|2532.94|2537.29|2529.59|2541.1|2533.4|2537.28|2529.58|28
1646612840000|2022-03-07 00:27:20|2537.49|2529.79|2538.14|2530.44|2538.73|2531.03|2536.49|2528.79|27
1646612850000|2022-03-07 00:27:30|2538.1|2530.4|2535.72|2528.02|2538.58|2530.88|2535.72|2528.02|26
1646612860000|2022-03-07 00:27:40|2536.47|2528.77|2534.09|2526.39|2536.76|2529.06|2534.09|2526.39|28
1646612870000|2022-03-07 00:27:50|2534.23|2526.53|2537.13|2529.43|2537.13|2529.43|2534.23|2526.53|24
1646612880000|2022-03-07 00:28:00|2537.2|2529.5|2539.82|2532.12|2539.82|2532.12|2537.2|2529.5|28
1646612890000|2022-03-07 00:28:10|2539.5|2531.8|2539.62|2531.92|2540.07|2532.37|2538.93|2531.23|27
1646612900000|2022-03-07 00:28:20|2539.55|2531.85|2539.42|2531.72|2539.88|2532.18|2538.98|2531.28|26
1646612910000|2022-03-07 00:28:30|2539.54|2531.84|2536.77|2529.07|2539.6|2531.9|2536.67|2528.97|27
1646612920000|2022-03-07 00:28:40|2536.82|2529.12|2536.15|2528.45|2536.82|2529.12|2536.07|2528.37|26
1646612930000|2022-03-07 00:28:50|2535.81|2528.11|2535.47|2527.77|2536.25|2528.55|2535.11|2527.41|28
1646612940000|2022-03-07 00:29:00|2535.45|2527.75|2534.99|2527.29|2536.63|2528.93|2534.29|2526.59|25
1646612950000|2022-03-07 00:29:10|2535.04|2527.34|2537.52|2529.82|2537.52|2529.82|2534.49|2526.79|27
1646612960000|2022-03-07 00:29:20|2537.55|2529.85|2540.52|2532.82|2540.52|2532.82|2537.55|2529.85|28
1646612970000|2022-03-07 00:29:30|2540.59|2532.89|2539.67|2531.97|2541.04|2533.34|2539.67|2531.97|25
1646612980000|2022-03-07 00:29:40|2540.08|2532.38|2539.69|2531.99|2540.43|2532.73|2538.85|2531.15|27
1646612990000|2022-03-07 00:29:50|2539.13|2531.43|2538.34|2530.64|2539.79|2532.09|2538.34|2530.64|25
1646613000000|2022-03-07 00:30:00|2538.35|2530.65|2538.71|2531.01|2539.02|2531.32|2537.67|2529.97|28
1646613010000|2022-03-07 00:30:10|2538.77|2531.07|2541.27|2533.57|2541.36|2533.66|2538.5|2530.8|28
1646613020000|2022-03-07 00:30:20|2541.29|2533.59|2542.62|2534.92|2542.62|2534.92|2540.97|2533.27|29
1646613030000|2022-03-07 00:30:30|2542.12|2534.42|2542.75|2535.05|2542.75|2535.05|2540.94|2533.24|28
1646613040000|2022-03-07 00:30:40|2542.72|2535.02|2544.22|2536.52|2544.96|2537.26|2542.72|2535.02|28
1646613050000|2022-03-07 00:30:50|2544.91|2537.21|2546.12|2538.42|2546.63|2538.93|2544.84|2537.14|27
1646613060000|2022-03-07 00:31:00|2546.43|2538.73|2546.67|2538.97|2546.8|2539.1|2546.28|2538.58|25
1646613070000|2022-03-07 00:31:10|2546.63|2538.93|2546.21|2538.51|2546.63|2538.93|2544.43|2536.73|27
1646613080000|2022-03-07 00:31:20|2546.27|2538.57|2545.93|2538.23|2546.31|2538.61|2544.37|2536.67|28
1646613090000|2022-03-07 00:31:30|2546.1|2538.4|2544|2536.3|2546.16|2538.46|2543.88|2536.18|26
1646613100000|2022-03-07 00:31:40|2544.25|2536.55|2544.59|2536.89|2545.21|2537.51|2544.09|2536.39|27
1646613110000|2022-03-07 00:31:50|2544.6|2536.9|2544.04|2536.34|2544.6|2536.9|2543.79|2536.09|24
1646613120000|2022-03-07 00:32:00|2543.76|2536.06|2542.55|2534.85|2543.76|2536.06|2542.35|2534.65|26
1646613130000|2022-03-07 00:32:10|2542.54|2534.84|2541.88|2534.18|2544.09|2536.39|2541.66|2533.96|26
1646613140000|2022-03-07 00:32:20|2541.89|2534.19|2541.87|2534.17|2542.06|2534.36|2541.37|2533.67|27
1646613150000|2022-03-07 00:32:30|2541.72|2534.02|2538.8|2531.1|2542.02|2534.32|2538.68|2530.98|24
1646613160000|2022-03-07 00:32:40|2538.68|2530.98|2538.52|2530.82|2538.68|2530.98|2537.24|2529.54|27
1646613170000|2022-03-07 00:32:50|2538.5|2530.8|2538.47|2530.77|2538.89|2531.19|2538.05|2530.35|28
1646613180000|2022-03-07 00:33:00|2538.48|2530.78|2539.05|2531.35|2539.09|2531.39|2537.93|2530.23|25
1646613190000|2022-03-07 00:33:10|2538.95|2531.25|2539.02|2531.32|2539.08|2531.38|2538.69|2530.99|23
1646613200000|2022-03-07 00:33:20|2539.03|2531.33|2541.08|2533.38|2541.24|2533.54|2539.02|2531.32|27
1646613210000|2022-03-07 00:33:30|2541.01|2533.31|2541.52|2533.82|2542.12|2534.42|2541.01|2533.31|27
1646613220000|2022-03-07 00:33:40|2541.44|2533.74|2540.9|2533.2|2541.65|2533.95|2540.9|2533.2|28
1646613230000|2022-03-07 00:33:50|2540.73|2533.03|2539.72|2532.02|2540.73|2533.03|2539.33|2531.63|24
1646613240000|2022-03-07 00:34:00|2539.63|2531.93|2539.33|2531.63|2539.75|2532.05|2539.31|2531.61|23
1646613250000|2022-03-07 00:34:10|2539.34|2531.64|2539.91|2532.21|2540.06|2532.36|2538.6|2530.9|28
1646613260000|2022-03-07 00:34:20|2539.98|2532.28|2541.05|2533.35|2541.55|2533.85|2539.91|2532.21|28
1646613270000|2022-03-07 00:34:30|2541.01|2533.31|2543.01|2535.31|2543.33|2535.63|2540.91|2533.21|29
1646613280000|2022-03-07 00:34:40|2543.14|2535.44|2542.25|2534.55|2543.25|2535.55|2542.04|2534.34|27
1646613290000|2022-03-07 00:34:50|2542.33|2534.63|2542.1|2534.4|2542.38|2534.68|2541.63|2533.93|26
1646613300000|2022-03-07 00:35:00|2542.18|2534.48|2541.55|2533.85|2542.18|2534.48|2541.01|2533.31|27
1646613310000|2022-03-07 00:35:10|2541.62|2533.92|2544.54|2536.84|2544.58|2536.88|2541.62|2533.92|27
1646613320000|2022-03-07 00:35:20|2544.14|2536.44|2544.56|2536.86|2544.88|2537.18|2543.43|2535.73|25
1646613330000|2022-03-07 00:35:30|2544.59|2536.89|2546.85|2539.15|2546.85|2539.15|2544.59|2536.89|29
1646613340000|2022-03-07 00:35:40|2546.88|2539.18|2545.23|2537.53|2547.07|2539.37|2544.73|2537.03|26
1646613350000|2022-03-07 00:35:50|2545.2|2537.5|2544.44|2536.74|2545.79|2538.09|2544.44|2536.74|27
1646613360000|2022-03-07 00:36:00|2544.58|2536.88|2545.08|2537.38|2545.08|2537.38|2544.27|2536.57|28
1646613370000|2022-03-07 00:36:10|2545.12|2537.42|2543.89|2536.19|2545.67|2537.97|2543.67|2535.97|28
1646613380000|2022-03-07 00:36:20|2543.9|2536.2|2543.83|2536.13|2544.48|2536.78|2543.69|2535.99|27
1646613390000|2022-03-07 00:36:30|2544.01|2536.31|2542.56|2534.86|2544.01|2536.31|2542.45|2534.75|27
1646613400000|2022-03-07 00:36:40|2542.59|2534.89|2543.06|2535.36|2543.47|2535.77|2542.56|2534.86|29
1646613410000|2022-03-07 00:36:50|2543.29|2535.59|2543.18|2535.48|2543.29|2535.59|2542.65|2534.95|28
1646613420000|2022-03-07 00:37:00|2543.23|2535.53|2546.04|2538.34|2546.09|2538.39|2543.23|2535.53|28
1646613430000|2022-03-07 00:37:10|2546.02|2538.32|2544.46|2536.76|2546.47|2538.77|2544.46|2536.76|26
1646613440000|2022-03-07 00:37:20|2544.76|2537.06|2546.24|2538.54|2546.24|2538.54|2544.76|2537.06|27
1646613450000|2022-03-07 00:37:30|2546.32|2538.62|2547.36|2539.66|2547.36|2539.66|2546.21|2538.51|25
1646613460000|2022-03-07 00:37:40|2547.41|2539.71|2545.45|2537.75|2547.8|2540.1|2545.45|2537.75|26
1646613470000|2022-03-07 00:37:50|2545.17|2537.47|2545.59|2537.89|2545.74|2538.04|2545.11|2537.41|29
1646613480000|2022-03-07 00:38:00|2545.56|2537.86|2546.16|2538.46|2546.22|2538.52|2544.83|2537.13|27
1646613490000|2022-03-07 00:38:10|2546.14|2538.44|2547.58|2539.88|2547.58|2539.88|2546.14|2538.44|24
1646613500000|2022-03-07 00:38:20|2547.54|2539.84|2547.64|2539.94|2547.64|2539.94|2546.33|2538.63|26
1646613510000|2022-03-07 00:38:30|2547.7|2540|2547.31|2539.61|2548.01|2540.31|2547.18|2539.48|28
1646613520000|2022-03-07 00:38:40|2547.37|2539.67|2546.25|2538.55|2547.37|2539.67|2545.59|2537.89|24
1646613530000|2022-03-07 00:38:50|2546.26|2538.56|2548.16|2540.46|2548.18|2540.48|2546.09|2538.39|28
1646613540000|2022-03-07 00:39:00|2548.15|2540.45|2547.84|2540.14|2548.17|2540.47|2547.61|2539.91|26
1646613550000|2022-03-07 00:39:10|2547.91|2540.21|2547.87|2540.17|2548.09|2540.39|2547.67|2539.97|25
1646613560000|2022-03-07 00:39:20|2547.93|2540.23|2548.42|2540.72|2548.49|2540.79|2547.93|2540.23|24
1646613570000|2022-03-07 00:39:30|2548.12|2540.42|2546.77|2539.07|2548.46|2540.76|2546.77|2539.07|25
1646613580000|2022-03-07 00:39:40|2546.95|2539.25|2547.16|2539.46|2547.26|2539.56|2546.8|2539.1|23
1646613590000|2022-03-07 00:39:50|2547.14|2539.44|2546.55|2538.85|2547.41|2539.71|2546.55|2538.85|24
1646613600000|2022-03-07 00:40:00|2546.56|2538.86|2546.72|2539.02|2546.96|2539.26|2546.53|2538.83|25
1646613610000|2022-03-07 00:40:10|2546.76|2539.06|2546.3|2538.6|2546.77|2539.07|2546.09|2538.39|27
1646613620000|2022-03-07 00:40:20|2546.34|2538.64|2546.25|2538.55|2546.52|2538.82|2545.82|2538.12|21
1646613630000|2022-03-07 00:40:30|2546.23|2538.53|2547.85|2540.15|2547.85|2540.15|2545.7|2538|27
1646613640000|2022-03-07 00:40:40|2548.12|2540.42|2546.2|2538.5|2548.25|2540.55|2546.2|2538.5|27
1646613650000|2022-03-07 00:40:50|2546.03|2538.33|2545.05|2537.35|2546.24|2538.54|2545.05|2537.35|25
1646613660000|2022-03-07 00:41:00|2545.4|2537.7|2545.46|2537.76|2545.46|2537.76|2544.95|2537.25|27
1646613670000|2022-03-07 00:41:10|2545.49|2537.79|2544.94|2537.24|2545.54|2537.84|2544.63|2536.93|24
1646613680000|2022-03-07 00:41:20|2544.95|2537.25|2544.11|2536.41|2544.95|2537.25|2544.11|2536.41|22
1646613690000|2022-03-07 00:41:30|2543.95|2536.25|2544.98|2537.28|2544.98|2537.28|2543.61|2535.91|26
1646613700000|2022-03-07 00:41:40|2544.88|2537.18|2545.04|2537.34|2545.56|2537.86|2544.63|2536.93|21
1646613710000|2022-03-07 00:41:50|2545.06|2537.36|2545.45|2537.75|2545.5|2537.8|2544.75|2537.05|26
1646613720000|2022-03-07 00:42:00|2545.3|2537.6|2544.77|2537.07|2545.32|2537.62|2544.77|2537.07|25
1646613730000|2022-03-07 00:42:10|2545.05|2537.35|2545.29|2537.59|2545.52|2537.82|2544.97|2537.27|26
1646613740000|2022-03-07 00:42:20|2545.39|2537.69|2544.95|2537.25|2545.43|2537.73|2544.45|2536.75|25
1646613750000|2022-03-07 00:42:30|2544.75|2537.05|2543.91|2536.21|2544.91|2537.21|2543.33|2535.63|27
1646613760000|2022-03-07 00:42:40|2543.81|2536.11|2543.73|2536.03|2544.19|2536.49|2543.14|2535.44|27
1646613770000|2022-03-07 00:42:50|2543.97|2536.27|2543.47|2535.77|2543.97|2536.27|2543.06|2535.36|26
1646613780000|2022-03-07 00:43:00|2543.55|2535.85|2542.59|2534.89|2543.66|2535.96|2542.44|2534.74|27
1646613790000|2022-03-07 00:43:10|2542.57|2534.87|2543.01|2535.31|2543.23|2535.53|2542.39|2534.69|28
1646613800000|2022-03-07 00:43:20|2543.04|2535.34|2542.39|2534.69|2543.04|2535.34|2542.39|2534.69|27
1646613810000|2022-03-07 00:43:30|2542.52|2534.82|2541.45|2533.75|2543.2|2535.5|2541.28|2533.58|25
1646613820000|2022-03-07 00:43:40|2541.29|2533.59|2541.97|2534.27|2541.97|2534.27|2541.24|2533.54|27
1646613830000|2022-03-07 00:43:50|2541.99|2534.29|2542.21|2534.51|2542.54|2534.84|2541.89|2534.19|20
1646613840000|2022-03-07 00:44:00|2542.22|2534.52|2541.73|2534.03|2542.76|2535.06|2541.73|2534.03|24
1646613850000|2022-03-07 00:44:10|2541.83|2534.13|2541.5|2533.8|2542.23|2534.53|2541.48|2533.78|25
1646613860000|2022-03-07 00:44:20|2541.51|2533.81|2539.68|2531.98|2541.51|2533.81|2539.68|2531.98|28
1646613870000|2022-03-07 00:44:30|2539.74|2532.04|2540.07|2532.37|2540.87|2533.17|2539.68|2531.98|28
1646613880000|2022-03-07 00:44:40|2540.32|2532.62|2540.23|2532.53|2540.91|2533.21|2539.48|2531.78|25
1646613890000|2022-03-07 00:44:50|2540.24|2532.54|2540.2|2532.5|2540.88|2533.18|2540.08|2532.38|27
1646613900000|2022-03-07 00:45:00|2540.18|2532.48|2540.97|2533.27|2541.1|2533.4|2540.03|2532.33|26
1646613910000|2022-03-07 00:45:10|2541.01|2533.31|2540.61|2532.91|2541.5|2533.8|2540.61|2532.91|23
1646613920000|2022-03-07 00:45:20|2540.53|2532.83|2540.25|2532.55|2540.55|2532.85|2539.88|2532.18|21
1646613930000|2022-03-07 00:45:30|2540.17|2532.47|2539.73|2532.03|2540.17|2532.47|2539.38|2531.68|20
1646613940000|2022-03-07 00:45:40|2539.64|2531.94|2539.33|2531.63|2539.84|2532.14|2539.06|2531.36|27
1646613950000|2022-03-07 00:45:50|2539.65|2531.95|2539.84|2532.14|2540.04|2532.34|2539.3|2531.6|25
1646613960000|2022-03-07 00:46:00|2539.8|2532.1|2538.49|2530.79|2540.07|2532.37|2538.43|2530.73|26
1646613970000|2022-03-07 00:46:10|2538.74|2531.04|2538.81|2531.11|2539.12|2531.42|2538.24|2530.54|27
1646613980000|2022-03-07 00:46:20|2538.75|2531.05|2540.23|2532.53|2540.28|2532.58|2538.54|2530.84|26
1646613990000|2022-03-07 00:46:30|2540.19|2532.49|2540.31|2532.61|2540.38|2532.68|2539.87|2532.17|23
1646614000000|2022-03-07 00:46:40|2540.32|2532.62|2539.96|2532.26|2540.34|2532.64|2539.95|2532.25|22
1646614010000|2022-03-07 00:46:50|2539.95|2532.25|2539.66|2531.96|2540.33|2532.63|2539.63|2531.93|29
1646614020000|2022-03-07 00:47:00|2539.73|2532.03|2540.55|2532.85|2540.76|2533.06|2539.69|2531.99|21
1646614030000|2022-03-07 00:47:10|2540.56|2532.86|2539.43|2531.73|2540.98|2533.28|2539.43|2531.73|26
1646614040000|2022-03-07 00:47:20|2539.5|2531.8|2538.72|2531.02|2539.81|2532.11|2538.63|2530.93|20
1646614050000|2022-03-07 00:47:30|2538.67|2530.97|2538.97|2531.27|2539.15|2531.45|2538.53|2530.83|25
1646614060000|2022-03-07 00:47:40|2539.04|2531.34|2540.09|2532.39|2540.15|2532.45|2539.03|2531.33|24
1646614070000|2022-03-07 00:47:50|2540.08|2532.38|2540.97|2533.27|2541.01|2533.31|2539.96|2532.26|24
1646614080000|2022-03-07 00:48:00|2541.07|2533.37|2541.06|2533.36|2541.24|2533.54|2540.56|2532.86|27
1646614090000|2022-03-07 00:48:10|2541.05|2533.35|2542.8|2535.1|2542.8|2535.1|2540.69|2532.99|28
1646614100000|2022-03-07 00:48:20|2543.07|2535.37|2542.39|2534.69|2543.51|2535.81|2542.28|2534.58|28
1646614110000|2022-03-07 00:48:30|2542.41|2534.71|2541.4|2533.7|2542.54|2534.84|2540.81|2533.11|28
1646614120000|2022-03-07 00:48:40|2541.36|2533.66|2541.4|2533.7|2541.52|2533.82|2540.75|2533.05|24
1646614130000|2022-03-07 00:48:50|2541.3|2533.6|2541.29|2533.59|2541.63|2533.93|2540.68|2532.98|27
1646614140000|2022-03-07 00:49:00|2541.3|2533.6|2541.45|2533.75|2541.75|2534.05|2540.98|2533.28|28
1646614150000|2022-03-07 00:49:10|2541.49|2533.79|2540.45|2532.75|2541.55|2533.85|2540.4|2532.7|27
1646614160000|2022-03-07 00:49:20|2540.49|2532.79|2539.56|2531.86|2540.54|2532.84|2539.06|2531.36|26
1646614170000|2022-03-07 00:49:30|2539.65|2531.95|2540.25|2532.55|2540.48|2532.78|2539.53|2531.83|24
1646614180000|2022-03-07 00:49:40|2540.24|2532.54|2540.18|2532.48|2540.28|2532.58|2539.96|2532.26|27
1646614190000|2022-03-07 00:49:50|2540.16|2532.46|2540.84|2533.14|2540.87|2533.17|2540.16|2532.46|24
1646614200000|2022-03-07 00:50:00|2540.79|2533.09|2540.51|2532.81|2540.85|2533.15|2540.51|2532.81|21
1646614210000|2022-03-07 00:50:10|2540.54|2532.84|2539.99|2532.29|2540.58|2532.88|2539.76|2532.06|28
1646614220000|2022-03-07 00:50:20|2540.07|2532.37|2540.37|2532.67|2540.37|2532.67|2539.05|2531.35|27
1646614230000|2022-03-07 00:50:30|2540.3|2532.6|2540.61|2532.91|2540.76|2533.06|2540.28|2532.58|25
1646614240000|2022-03-07 00:50:40|2540.71|2533.01|2540.99|2533.29|2541.2|2533.5|2540.33|2532.63|27
1646614250000|2022-03-07 00:50:50|2541|2533.3|2541.36|2533.66|2541.36|2533.66|2540.69|2532.99|22
1646614260000|2022-03-07 00:51:00|2541.37|2533.67|2542.87|2535.17|2542.87|2535.17|2541.02|2533.32|26
1646614270000|2022-03-07 00:51:10|2543.22|2535.52|2545.21|2537.51|2545.78|2538.08|2543.22|2535.52|26
1646614280000|2022-03-07 00:51:20|2545.15|2537.45|2542.37|2534.67|2545.4|2537.7|2541.77|2534.07|29
1646614290000|2022-03-07 00:51:30|2542.39|2534.69|2543.57|2535.87|2544.83|2537.13|2542.39|2534.69|29
1646614300000|2022-03-07 00:51:40|2543.96|2536.26|2544.18|2536.48|2544.44|2536.74|2543.61|2535.91|24
1646614310000|2022-03-07 00:51:50|2544.12|2536.42|2544.67|2536.97|2544.72|2537.02|2544.09|2536.39|20
1646614320000|2022-03-07 00:52:00|2544.8|2537.1|2544.79|2537.09|2544.9|2537.2|2544.38|2536.68|19
1646614330000|2022-03-07 00:52:10|2544.76|2537.06|2545.54|2537.84|2546|2538.3|2544.64|2536.94|23
1646614340000|2022-03-07 00:52:20|2545.16|2537.46|2544.3|2536.6|2545.16|2537.46|2543.85|2536.15|25
1646614350000|2022-03-07 00:52:30|2544.49|2536.79|2543.99|2536.29|2544.7|2537|2543.99|2536.29|22
1646614360000|2022-03-07 00:52:40|2543.98|2536.28|2544.66|2536.96|2544.78|2537.08|2543.91|2536.21|25
1646614370000|2022-03-07 00:52:50|2544.87|2537.17|2544.75|2537.05|2544.95|2537.25|2544.53|2536.83|27
1646614380000|2022-03-07 00:53:00|2544.71|2537.01|2544.92|2537.22|2545.21|2537.51|2544.47|2536.77|26
1646614390000|2022-03-07 00:53:10|2544.43|2536.73|2544.25|2536.55|2544.5|2536.8|2543.62|2535.92|24
1646614400000|2022-03-07 00:53:20|2543.96|2536.26|2544.52|2536.82|2544.72|2537.02|2543.57|2535.87|27
1646614410000|2022-03-07 00:53:30|2544.54|2536.84|2545.11|2537.41|2545.35|2537.65|2544.28|2536.58|27
1646614420000|2022-03-07 00:53:40|2544.76|2537.06|2544.03|2536.33|2545.16|2537.46|2544.03|2536.33|29
1646614430000|2022-03-07 00:53:50|2544.11|2536.41|2545.1|2537.4|2545.16|2537.46|2543.95|2536.25|26
1646614440000|2022-03-07 00:54:00|2545.09|2537.39|2544.06|2536.36|2545.1|2537.4|2543.51|2535.81|26
1646614450000|2022-03-07 00:54:10|2543.94|2536.24|2544.66|2536.96|2544.83|2537.13|2543.94|2536.24|20
1646614460000|2022-03-07 00:54:20|2544.7|2537|2545.21|2537.51|2545.21|2537.51|2544.53|2536.83|17
1646614470000|2022-03-07 00:54:30|2545.12|2537.42|2545.86|2538.16|2545.86|2538.16|2544.72|2537.02|24
1646614480000|2022-03-07 00:54:40|2545.87|2538.17|2544.88|2537.18|2546.43|2538.73|2544.83|2537.13|18
1646614490000|2022-03-07 00:54:50|2544.9|2537.2|2545.34|2537.64|2545.56|2537.86|2544.84|2537.14|22
1646614500000|2022-03-07 00:55:00|2545.43|2537.73|2545.86|2538.16|2545.91|2538.21|2545.23|2537.53|24
1646614510000|2022-03-07 00:55:10|2546.01|2538.31|2544.92|2537.22|2546.3|2538.6|2544.27|2536.57|26
1646614520000|2022-03-07 00:55:20|2545.02|2537.32|2545.39|2537.69|2545.39|2537.69|2544.58|2536.88|26
1646614530000|2022-03-07 00:55:30|2545.41|2537.71|2545.28|2537.58|2545.53|2537.83|2544.94|2537.24|22
1646614540000|2022-03-07 00:55:40|2544.55|2536.85|2544.51|2536.81|2544.63|2536.93|2544.26|2536.56|23
1646614550000|2022-03-07 00:55:50|2544.42|2536.72|2544.57|2536.87|2544.65|2536.95|2544.37|2536.67|19
1646614560000|2022-03-07 00:56:00|2544.63|2536.93|2545.14|2537.44|2545.15|2537.45|2544.63|2536.93|19
1646614570000|2022-03-07 00:56:10|2545.11|2537.41|2544.73|2537.03|2545.11|2537.41|2544.35|2536.65|17
1646614580000|2022-03-07 00:56:20|2544.67|2536.97|2544.53|2536.83|2545.11|2537.41|2544.52|2536.82|20
1646614590000|2022-03-07 00:56:30|2544.45|2536.75|2544.09|2536.39|2544.71|2537.01|2544.07|2536.37|17
1646614600000|2022-03-07 00:56:40|2544.07|2536.37|2545.12|2537.42|2545.12|2537.42|2544.04|2536.34|24
1646614610000|2022-03-07 00:56:50|2545.13|2537.43|2544.41|2536.71|2545.13|2537.43|2543.96|2536.26|20
1646614620000|2022-03-07 00:57:00|2544.62|2536.92|2544.11|2536.41|2544.76|2537.06|2543.97|2536.27|22
1646614630000|2022-03-07 00:57:10|2544.04|2536.34|2545.68|2537.98|2546.03|2538.33|2544.04|2536.34|26
1646614640000|2022-03-07 00:57:20|2545.69|2537.99|2545.32|2537.62|2546.03|2538.33|2545.32|2537.62|25
1646614650000|2022-03-07 00:57:30|2545.75|2538.05|2545.88|2538.18|2545.9|2538.2|2545.14|2537.44|25
1646614660000|2022-03-07 00:57:40|2545.62|2537.92|2545.99|2538.29|2546.1|2538.4|2545.2|2537.5|23
1646614670000|2022-03-07 00:57:50|2545.86|2538.16|2545.89|2538.19|2545.96|2538.26|2545.69|2537.99|15
1646614680000|2022-03-07 00:58:00|2545.72|2538.02|2545.74|2538.04|2545.82|2538.12|2545.38|2537.68|22
1646614690000|2022-03-07 00:58:10|2545.72|2538.02|2545.45|2537.75|2546.19|2538.49|2545.4|2537.7|24
1646614700000|2022-03-07 00:58:20|2545.39|2537.69|2545.18|2537.48|2545.77|2538.07|2545.18|2537.48|16
1646614710000|2022-03-07 00:58:30|2545.22|2537.52|2545.24|2537.54|2545.55|2537.85|2545.17|2537.47|15
1646614720000|2022-03-07 00:58:40|2545.16|2537.46|2545.53|2537.83|2545.53|2537.83|2545.16|2537.46|14
1646614730000|2022-03-07 00:58:50|2545.52|2537.82|2546.4|2538.7|2546.4|2538.7|2545.18|2537.48|24
1646614740000|2022-03-07 00:59:00|2546.46|2538.76|2547.27|2539.57|2547.48|2539.78|2546.28|2538.58|24
1646614750000|2022-03-07 00:59:10|2547.41|2539.71|2548.96|2541.26|2549.35|2541.65|2547.41|2539.71|29
1646614760000|2022-03-07 00:59:20|2548.75|2541.05|2548.72|2541.02|2549.06|2541.36|2548.62|2540.92|28
1646614770000|2022-03-07 00:59:30|2548.74|2541.04|2549.77|2542.07|2550.38|2542.68|2548.74|2541.04|23
1646614780000|2022-03-07 00:59:40|2549.54|2541.84|2547.86|2540.16|2549.78|2542.08|2547.71|2540.01|29
1646614790000|2022-03-07 00:59:50|2547.96|2540.26|2547.14|2539.44|2548.16|2540.46|2546.36|2538.66|26
1646614800000|2022-03-07 01:00:00|2547.34|2539.64|2546.85|2539.15|2547.65|2539.95|2546.63|2538.93|28
1646614810000|2022-03-07 01:00:10|2546.87|2539.17|2547.16|2539.46|2547.19|2539.49|2546.43|2538.73|26
1646614820000|2022-03-07 01:00:20|2547.06|2539.36|2547.8|2540.1|2548.02|2540.32|2546.83|2539.13|27
1646614830000|2022-03-07 01:00:30|2547.76|2540.06|2548.12|2540.42|2548.27|2540.57|2547.6|2539.9|28
1646614840000|2022-03-07 01:00:40|2548.08|2540.38|2547.35|2539.65|2548.14|2540.44|2546.89|2539.19|24
1646614850000|2022-03-07 01:00:50|2547.31|2539.61|2547.3|2539.6|2547.52|2539.82|2546.96|2539.26|29
1646614860000|2022-03-07 01:01:00|2547.39|2539.69|2546.98|2539.28|2547.39|2539.69|2546.17|2538.47|25
1646614870000|2022-03-07 01:01:10|2546.34|2538.64|2547.49|2539.79|2548.03|2540.33|2546.34|2538.64|27
1646614880000|2022-03-07 01:01:20|2547.3|2539.6|2547.18|2539.48|2547.62|2539.92|2547.07|2539.37|21
1646614890000|2022-03-07 01:01:30|2547.13|2539.43|2547.64|2539.94|2547.97|2540.27|2547.13|2539.43|28
1646614900000|2022-03-07 01:01:40|2547.52|2539.82|2547.89|2540.19|2548.47|2540.77|2547.47|2539.77|28
1646614910000|2022-03-07 01:01:50|2547.84|2540.14|2548.41|2540.71|2548.41|2540.71|2547.82|2540.12|24
1646614920000|2022-03-07 01:02:00|2548.34|2540.64|2547.8|2540.1|2548.4|2540.7|2547.3|2539.6|24
1646614930000|2022-03-07 01:02:10|2547.75|2540.05|2548.51|2540.81|2548.56|2540.86|2547.75|2540.05|22
1646614940000|2022-03-07 01:02:20|2548.47|2540.77|2548.59|2540.89|2548.7|2541|2548.43|2540.73|17
1646614950000|2022-03-07 01:02:30|2548.6|2540.9|2548.94|2541.24|2548.94|2541.24|2548.6|2540.9|16
1646614960000|2022-03-07 01:02:40|2549.39|2541.69|2549.79|2542.09|2550.06|2542.36|2549.39|2541.69|26
1646614970000|2022-03-07 01:02:50|2549.73|2542.03|2550.1|2542.4|2550.32|2542.62|2549.73|2542.03|27
1646614980000|2022-03-07 01:03:00|2549.45|2541.75|2549.24|2541.54|2549.57|2541.87|2548.88|2541.18|25
1646614990000|2022-03-07 01:03:10|2549.08|2541.38|2549.42|2541.72|2549.42|2541.72|2548.47|2540.77|28
1646615000000|2022-03-07 01:03:20|2549.4|2541.7|2550.55|2542.85|2550.55|2542.85|2549.4|2541.7|27
1646615010000|2022-03-07 01:03:30|2550.63|2542.93|2551.42|2543.72|2551.55|2543.85|2550.52|2542.82|23
1646615020000|2022-03-07 01:03:40|2551.63|2543.93|2550.17|2542.47|2551.78|2544.08|2550.12|2542.42|29
1646615030000|2022-03-07 01:03:50|2550.2|2542.5|2550.74|2543.04|2551.57|2543.87|2550.13|2542.43|27
1646615040000|2022-03-07 01:04:00|2550.72|2543.02|2549.88|2542.18|2551.06|2543.36|2549.88|2542.18|16
1646615050000|2022-03-07 01:04:10|2549.86|2542.16|2549.24|2541.54|2549.86|2542.16|2549.09|2541.39|26
1646615060000|2022-03-07 01:04:20|2549.42|2541.72|2549.54|2541.84|2549.76|2542.06|2549.29|2541.59|24
1646615070000|2022-03-07 01:04:30|2549.49|2541.79|2549.84|2542.14|2549.91|2542.21|2549.39|2541.69|26
1646615080000|2022-03-07 01:04:40|2549.76|2542.06|2549.49|2541.79|2550.05|2542.35|2549.21|2541.51|26
1646615090000|2022-03-07 01:04:50|2549.44|2541.74|2548.79|2541.09|2549.61|2541.91|2548.34|2540.64|23
1646615100000|2022-03-07 01:05:00|2548.88|2541.18|2547.84|2540.14|2549.39|2541.69|2547.79|2540.09|28
1646615110000|2022-03-07 01:05:10|2547.86|2540.16|2548.54|2540.84|2548.54|2540.84|2547.86|2540.16|26
1646615120000|2022-03-07 01:05:20|2548.38|2540.68|2548.87|2541.17|2548.89|2541.19|2548.14|2540.44|19
1646615130000|2022-03-07 01:05:30|2548.81|2541.11|2547.97|2540.27|2548.97|2541.27|2547.85|2540.15|28
1646615140000|2022-03-07 01:05:40|2547.81|2540.11|2549.54|2541.84|2549.85|2542.15|2547.08|2539.38|26
1646615150000|2022-03-07 01:05:50|2549.35|2541.65|2548.79|2541.09|2549.75|2542.05|2548.77|2541.07|27
1646615160000|2022-03-07 01:06:00|2548.82|2541.12|2548.73|2541.03|2549.43|2541.73|2548.62|2540.92|25
1646615170000|2022-03-07 01:06:10|2548.58|2540.88|2547.82|2540.12|2548.66|2540.96|2547.53|2539.83|28
1646615180000|2022-03-07 01:06:20|2547.28|2539.58|2547.79|2540.09|2548.1|2540.4|2547.19|2539.49|28
1646615190000|2022-03-07 01:06:30|2547.8|2540.1|2548.17|2540.47|2548.18|2540.48|2547.62|2539.92|17
1646615200000|2022-03-07 01:06:40|2548.2|2540.5|2548.79|2541.09|2548.79|2541.09|2548.2|2540.5|24
1646615210000|2022-03-07 01:06:50|2548.91|2541.21|2547.39|2539.69|2549.01|2541.31|2546.91|2539.21|28
1646615220000|2022-03-07 01:07:00|2547.4|2539.7|2548.15|2540.45|2548.15|2540.45|2547.3|2539.6|23
1646615230000|2022-03-07 01:07:10|2548.21|2540.51|2548.26|2540.56|2548.72|2541.02|2547.97|2540.27|22
1646615240000|2022-03-07 01:07:20|2548.52|2540.82|2548.13|2540.43|2548.6|2540.9|2547.86|2540.16|26
1646615250000|2022-03-07 01:07:30|2547.83|2540.13|2547.47|2539.77|2547.83|2540.13|2547.32|2539.62|27
1646615260000|2022-03-07 01:07:40|2547.53|2539.83|2547.43|2539.73|2547.57|2539.87|2547.26|2539.56|23
1646615270000|2022-03-07 01:07:50|2547.22|2539.52|2546.93|2539.23|2547.22|2539.52|2546.87|2539.17|22
1646615280000|2022-03-07 01:08:00|2546.86|2539.16|2546.45|2538.75|2546.86|2539.16|2546.23|2538.53|23
1646615290000|2022-03-07 01:08:10|2546.54|2538.84|2546.29|2538.59|2546.62|2538.92|2546.29|2538.59|25
1646615300000|2022-03-07 01:08:20|2546.35|2538.65|2545.87|2538.17|2546.62|2538.92|2545.56|2537.86|17
1646615310000|2022-03-07 01:08:30|2545.85|2538.15|2545.46|2537.76|2545.95|2538.25|2545.46|2537.76|24
1646615320000|2022-03-07 01:08:40|2545.45|2537.75|2546.13|2538.43|2546.37|2538.67|2545.45|2537.75|21
1646615330000|2022-03-07 01:08:50|2546.16|2538.46|2546.13|2538.43|2546.28|2538.58|2546.13|2538.43|17
1646615340000|2022-03-07 01:09:00|2546.27|2538.57|2548.91|2541.21|2548.91|2541.21|2546.23|2538.53|28
1646615350000|2022-03-07 01:09:10|2549.01|2541.31|2549.51|2541.81|2550.37|2542.67|2548.73|2541.03|29
1646615360000|2022-03-07 01:09:20|2549.56|2541.86|2548.62|2540.92|2549.56|2541.86|2548.56|2540.86|25
1646615370000|2022-03-07 01:09:30|2548.28|2540.58|2548.24|2540.54|2548.28|2540.58|2547.26|2539.56|28
1646615380000|2022-03-07 01:09:40|2548.3|2540.6|2548.82|2541.12|2548.82|2541.12|2547.85|2540.15|26
1646615390000|2022-03-07 01:09:50|2549.02|2541.32|2547.64|2539.94|2549.02|2541.32|2547.53|2539.83|24
1646615400000|2022-03-07 01:10:00|2547.65|2539.95|2546.7|2539|2547.97|2540.27|2546.7|2539|27
1646615410000|2022-03-07 01:10:10|2546.71|2539.01|2547.33|2539.63|2547.33|2539.63|2546.43|2538.73|27
1646615420000|2022-03-07 01:10:20|2547.27|2539.57|2547.28|2539.58|2547.32|2539.62|2547.17|2539.47|22
1646615430000|2022-03-07 01:10:30|2547.27|2539.57|2548|2540.3|2548|2540.3|2546.99|2539.29|27
1646615440000|2022-03-07 01:10:40|2547.74|2540.04|2546.91|2539.21|2547.74|2540.04|2546.57|2538.87|25
1646615450000|2022-03-07 01:10:50|2546.96|2539.26|2547.72|2540.02|2547.92|2540.22|2546.63|2538.93|23
1646615460000|2022-03-07 01:11:00|2547.57|2539.87|2548.4|2540.7|2548.42|2540.72|2547.46|2539.76|22
1646615470000|2022-03-07 01:11:10|2548.47|2540.77|2549.12|2541.42|2549.12|2541.42|2548.17|2540.47|25
1646615480000|2022-03-07 01:11:20|2548.71|2541.01|2548.81|2541.11|2549.37|2541.67|2548.44|2540.74|26
1646615490000|2022-03-07 01:11:30|2548.93|2541.23|2548.4|2540.7|2548.98|2541.28|2547.98|2540.28|27
1646615500000|2022-03-07 01:11:40|2548.39|2540.69|2548.35|2540.65|2548.64|2540.94|2548.29|2540.59|18
1646615510000|2022-03-07 01:11:50|2548.38|2540.68|2548.32|2540.62|2548.38|2540.68|2548.26|2540.56|13
1646615520000|2022-03-07 01:12:00|2548.28|2540.58|2548.2|2540.5|2548.36|2540.66|2548.17|2540.47|20
1646615530000|2022-03-07 01:12:10|2548.42|2540.72|2548.37|2540.67|2548.69|2540.99|2548.26|2540.56|19
1646615540000|2022-03-07 01:12:20|2548.26|2540.56|2548.52|2540.82|2548.76|2541.06|2548.26|2540.56|19
1646615550000|2022-03-07 01:12:30|2548.51|2540.81|2548.44|2540.74|2548.61|2540.91|2548.29|2540.59|19
1646615560000|2022-03-07 01:12:40|2548.48|2540.78|2548.54|2540.84|2548.54|2540.84|2548.18|2540.48|18
1646615570000|2022-03-07 01:12:50|2548.61|2540.91|2548.32|2540.62|2548.63|2540.93|2547.57|2539.87|25
1646615580000|2022-03-07 01:13:00|2548.27|2540.57|2548.56|2540.86|2548.6|2540.9|2548.27|2540.57|23
1646615590000|2022-03-07 01:13:10|2548.5|2540.8|2548.57|2540.87|2548.81|2541.11|2548.35|2540.65|26
1646615600000|2022-03-07 01:13:20|2548.6|2540.9|2548.74|2541.04|2548.74|2541.04|2548.6|2540.9|18
1646615610000|2022-03-07 01:13:30|2548.66|2540.96|2549.05|2541.35|2549.05|2541.35|2548.3|2540.6|21
1646615620000|2022-03-07 01:13:40|2548.98|2541.28|2548.5|2540.8|2549.07|2541.37|2548.45|2540.75|15
1646615630000|2022-03-07 01:13:50|2548.58|2540.88|2548.25|2540.55|2548.73|2541.03|2548.25|2540.55|18
1646615640000|2022-03-07 01:14:00|2548.28|2540.58|2548.4|2540.7|2548.8|2541.1|2548.16|2540.46|25
1646615650000|2022-03-07 01:14:10|2548.43|2540.73|2548.31|2540.61|2548.43|2540.73|2548.25|2540.55|12
1646615660000|2022-03-07 01:14:20|2548.32|2540.62|2547.86|2540.16|2548.32|2540.62|2547.86|2540.16|19
1646615670000|2022-03-07 01:14:30|2547.88|2540.18|2548.21|2540.51|2548.23|2540.53|2547.88|2540.18|20
1646615680000|2022-03-07 01:14:40|2548.18|2540.48|2548.41|2540.71|2548.41|2540.71|2547.86|2540.16|26
1646615690000|2022-03-07 01:14:50|2548.2|2540.5|2548.93|2541.23|2548.99|2541.29|2548.2|2540.5|22
1646615700000|2022-03-07 01:15:00|2548.83|2541.13|2548.93|2541.23|2548.93|2541.23|2548.46|2540.76|19
1646615710000|2022-03-07 01:15:10|2548.85|2541.15|2548.59|2540.89|2548.85|2541.15|2548.42|2540.72|23
1646615720000|2022-03-07 01:15:20|2548.6|2540.9|2548.78|2541.08|2548.98|2541.28|2548.57|2540.87|24
1646615730000|2022-03-07 01:15:30|2548.77|2541.07|2548.65|2540.95|2548.78|2541.08|2548.43|2540.73|21
1646615740000|2022-03-07 01:15:40|2548.62|2540.92|2548.74|2541.04|2548.94|2541.24|2548.62|2540.92|18
1646615750000|2022-03-07 01:15:50|2548.73|2541.03|2549.28|2541.58|2549.3|2541.6|2548.54|2540.84|16
1646615760000|2022-03-07 01:16:00|2549.33|2541.63|2548.89|2541.19|2549.33|2541.63|2548.59|2540.89|22
1646615770000|2022-03-07 01:16:10|2549.04|2541.34|2550.6|2542.9|2550.77|2543.07|2549.02|2541.32|29
1646615780000|2022-03-07 01:16:20|2550.66|2542.96|2551.6|2543.9|2551.6|2543.9|2550.52|2542.82|26
1646615790000|2022-03-07 01:16:30|2551.61|2543.91|2551.14|2543.44|2551.61|2543.91|2551.01|2543.31|28
1646615800000|2022-03-07 01:16:40|2551.17|2543.47|2551.32|2543.62|2551.38|2543.68|2551.09|2543.39|22
1646615810000|2022-03-07 01:16:50|2551.31|2543.61|2551.6|2543.9|2551.66|2543.96|2550.96|2543.26|23
1646615820000|2022-03-07 01:17:00|2551.56|2543.86|2551.83|2544.13|2551.83|2544.13|2551.1|2543.4|25
1646615830000|2022-03-07 01:17:10|2552.01|2544.31|2553.38|2545.68|2553.71|2546.01|2552.01|2544.31|25
1646615840000|2022-03-07 01:17:20|2553.42|2545.72|2551.26|2543.56|2553.42|2545.72|2551.26|2543.56|27
1646615850000|2022-03-07 01:17:30|2551.25|2543.55|2551.52|2543.82|2551.95|2544.25|2551.04|2543.34|27
1646615860000|2022-03-07 01:17:40|2551.48|2543.78|2551.62|2543.92|2552.13|2544.43|2551.39|2543.69|23
1646615870000|2022-03-07 01:17:50|2551.68|2543.98|2551.68|2543.98|2552.01|2544.31|2551.19|2543.49|25
1646615880000|2022-03-07 01:18:00|2551.43|2543.73|2552.21|2544.51|2552.21|2544.51|2550.88|2543.18|23
1646615890000|2022-03-07 01:18:10|2552.07|2544.37|2551.43|2543.73|2552.55|2544.85|2551.43|2543.73|27
1646615900000|2022-03-07 01:18:20|2551.23|2543.53|2550|2542.3|2551.43|2543.73|2550|2542.3|27
1646615910000|2022-03-07 01:18:30|2549.81|2542.11|2551.06|2543.36|2551.06|2543.36|2549.81|2542.11|24
1646615920000|2022-03-07 01:18:40|2551.04|2543.34|2552.7|2545|2552.7|2545|2551.04|2543.34|26
1646615930000|2022-03-07 01:18:50|2552.77|2545.07|2553.5|2545.8|2553.82|2546.12|2552.76|2545.06|23
1646615940000|2022-03-07 01:19:00|2553.36|2545.66|2552.99|2545.29|2553.36|2545.66|2552.98|2545.28|24
1646615950000|2022-03-07 01:19:10|2553.01|2545.31|2553.02|2545.32|2553.56|2545.86|2552.94|2545.24|21
1646615960000|2022-03-07 01:19:20|2553.1|2545.4|2553.34|2545.64|2553.34|2545.64|2552.97|2545.27|22
1646615970000|2022-03-07 01:19:30|2553.21|2545.51|2553.18|2545.48|2553.26|2545.56|2553.14|2545.44|15
1646615980000|2022-03-07 01:19:40|2553.2|2545.5|2553.3|2545.6|2553.84|2546.14|2553.2|2545.5|26
1646615990000|2022-03-07 01:19:50|2553.38|2545.68|2553.68|2545.98|2553.95|2546.25|2553.38|2545.68|20
1646616000000|2022-03-07 01:20:00|2553.7|2546|2552.96|2545.26|2553.7|2546|2552.93|2545.23|18
1646616010000|2022-03-07 01:20:10|2552.92|2545.22|2551.62|2543.92|2552.92|2545.22|2551.32|2543.62|19
1646616020000|2022-03-07 01:20:20|2551.53|2543.83|2551.89|2544.19|2551.99|2544.29|2551.49|2543.79|16
1646616030000|2022-03-07 01:20:30|2552.25|2544.55|2553.2|2545.5|2553.36|2545.66|2552.25|2544.55|22
1646616040000|2022-03-07 01:20:40|2553.18|2545.48|2553.13|2545.43|2553.18|2545.48|2552.59|2544.89|20
1646616050000|2022-03-07 01:20:50|2553.16|2545.46|2553.66|2545.96|2553.66|2545.96|2553.04|2545.34|21
1646616060000|2022-03-07 01:21:00|2553.73|2546.03|2552.78|2545.08|2553.73|2546.03|2552.78|2545.08|22
1646616070000|2022-03-07 01:21:10|2552.77|2545.07|2552.75|2545.05|2553.04|2545.34|2552.67|2544.97|20
1646616080000|2022-03-07 01:21:20|2552.77|2545.07|2552.62|2544.92|2553.41|2545.71|2552.62|2544.92|23
1646616090000|2022-03-07 01:21:30|2552.55|2544.85|2552.3|2544.6|2552.58|2544.88|2552.2|2544.5|17
1646616100000|2022-03-07 01:21:40|2552.4|2544.7|2552.34|2544.64|2552.4|2544.7|2552.23|2544.53|13
1646616110000|2022-03-07 01:21:50|2552.58|2544.88|2553.4|2545.7|2553.55|2545.85|2552.58|2544.88|24
1646616120000|2022-03-07 01:22:00|2553.39|2545.69|2553.3|2545.6|2553.39|2545.69|2552.75|2545.05|13
1646616130000|2022-03-07 01:22:10|2553.27|2545.57|2553.25|2545.55|2553.4|2545.7|2553.21|2545.51|25
1646616140000|2022-03-07 01:22:20|2553.26|2545.56|2553.09|2545.39|2553.28|2545.58|2552.88|2545.18|24
1646616150000|2022-03-07 01:22:30|2553.03|2545.33|2553.48|2545.78|2554.13|2546.43|2553.03|2545.33|19
1646616160000|2022-03-07 01:22:40|2553.43|2545.73|2552.17|2544.47|2553.7|2546|2552.17|2544.47|20
1646616170000|2022-03-07 01:22:50|2552.22|2544.52|2552.73|2545.03|2552.81|2545.11|2552.16|2544.46|19
1646616180000|2022-03-07 01:23:00|2552.72|2545.02|2553|2545.3|2553|2545.3|2552.1|2544.4|17
1646616190000|2022-03-07 01:23:10|2552.39|2544.69|2552.17|2544.47|2552.44|2544.74|2552.1|2544.4|17
1646616200000|2022-03-07 01:23:20|2552.22|2544.52|2554.41|2546.71|2554.48|2546.78|2552.17|2544.47|23
1646616210000|2022-03-07 01:23:30|2554.44|2546.74|2553.87|2546.17|2554.61|2546.91|2553.65|2545.95|23
1646616220000|2022-03-07 01:23:40|2553.85|2546.15|2554.06|2546.36|2554.42|2546.72|2553.85|2546.15|26
1646616230000|2022-03-07 01:23:50|2554.07|2546.37|2554.39|2546.69|2554.74|2547.04|2554.04|2546.34|27
1646616240000|2022-03-07 01:24:00|2554.41|2546.71|2554.43|2546.73|2555|2547.3|2553.98|2546.28|23
1646616250000|2022-03-07 01:24:10|2554.44|2546.74|2553.52|2545.82|2554.46|2546.76|2553.52|2545.82|14
1646616260000|2022-03-07 01:24:20|2553.59|2545.89|2554.2|2546.5|2554.31|2546.61|2553.59|2545.89|20
1646616270000|2022-03-07 01:24:30|2554.19|2546.49|2553.82|2546.12|2554.19|2546.49|2553.65|2545.95|18
1646616280000|2022-03-07 01:24:40|2553.9|2546.2|2554.14|2546.44|2554.23|2546.53|2553.79|2546.09|16
1646616290000|2022-03-07 01:24:50|2554.42|2546.72|2554.45|2546.75|2554.55|2546.85|2554.16|2546.46|17
1646616300000|2022-03-07 01:25:00|2554.47|2546.77|2553.71|2546.01|2554.95|2547.25|2553.71|2546.01|21
1646616310000|2022-03-07 01:25:10|2553.63|2545.93|2553.67|2545.97|2554.52|2546.82|2553.46|2545.76|29
1646616320000|2022-03-07 01:25:20|2553.68|2545.98|2553.61|2545.91|2554.2|2546.5|2553.6|2545.9|22
1646616330000|2022-03-07 01:25:30|2553.7|2546|2554.46|2546.76|2554.62|2546.92|2553.45|2545.75|28
1646616340000|2022-03-07 01:25:40|2553.84|2546.14|2554.15|2546.45|2554.66|2546.96|2553.76|2546.06|26
1646616350000|2022-03-07 01:25:50|2554.38|2546.68|2553.84|2546.14|2554.38|2546.68|2553.73|2546.03|24
1646616360000|2022-03-07 01:26:00|2553.79|2546.09|2553.73|2546.03|2554.26|2546.56|2553.64|2545.94|22
1646616370000|2022-03-07 01:26:10|2553.76|2546.06|2553.04|2545.34|2554.31|2546.61|2552.95|2545.25|19
1646616380000|2022-03-07 01:26:20|2552.84|2545.14|2553.13|2545.43|2553.56|2545.86|2552.66|2544.96|22
1646616390000|2022-03-07 01:26:30|2553.21|2545.51|2552.89|2545.19|2553.39|2545.69|2552.51|2544.81|21
1646616400000|2022-03-07 01:26:40|2552.95|2545.25|2552.18|2544.48|2553.62|2545.92|2552.16|2544.46|22
1646616410000|2022-03-07 01:26:50|2552.35|2544.65|2552.57|2544.87|2553|2545.3|2552.35|2544.65|20
1646616420000|2022-03-07 01:27:00|2552.56|2544.86|2552.65|2544.95|2552.72|2545.02|2552.15|2544.45|20
1646616430000|2022-03-07 01:27:10|2552.54|2544.84|2552.38|2544.68|2552.73|2545.03|2551.87|2544.17|23
1646616440000|2022-03-07 01:27:20|2552.43|2544.73|2552.3|2544.6|2552.6|2544.9|2552.3|2544.6|13
1646616450000|2022-03-07 01:27:30|2552.27|2544.57|2551.74|2544.04|2552.51|2544.81|2551.72|2544.02|20
1646616460000|2022-03-07 01:27:40|2551.87|2544.17|2552.28|2544.58|2552.48|2544.78|2551.87|2544.17|18
1646616470000|2022-03-07 01:27:50|2552.07|2544.37|2552.27|2544.57|2552.42|2544.72|2552.05|2544.35|23
1646616480000|2022-03-07 01:28:00|2552.24|2544.54|2551.33|2543.63|2552.66|2544.96|2550.68|2542.98|23
1646616490000|2022-03-07 01:28:10|2551.28|2543.58|2552.31|2544.61|2552.64|2544.94|2551.06|2543.36|29
1646616500000|2022-03-07 01:28:20|2552.33|2544.63|2552.78|2545.08|2553.09|2545.39|2552.21|2544.51|23
1646616510000|2022-03-07 01:28:30|2552.82|2545.12|2553.09|2545.39|2553.45|2545.75|2552.65|2544.95|23
1646616520000|2022-03-07 01:28:40|2553.61|2545.91|2553.05|2545.35|2553.61|2545.91|2552.66|2544.96|23
1646616530000|2022-03-07 01:28:50|2553.08|2545.38|2552.95|2545.25|2553.2|2545.5|2552.66|2544.96|26
1646616540000|2022-03-07 01:29:00|2552.83|2545.13|2552.81|2545.11|2553.12|2545.42|2552.69|2544.99|22
1646616550000|2022-03-07 01:29:10|2552.36|2544.66|2552.21|2544.51|2553.09|2545.39|2552.18|2544.48|28
1646616560000|2022-03-07 01:29:20|2552.59|2544.89|2552.63|2544.93|2552.88|2545.18|2552.25|2544.55|25
1646616570000|2022-03-07 01:29:30|2552.57|2544.87|2552.53|2544.83|2552.64|2544.94|2552.53|2544.83|15
1646616580000|2022-03-07 01:29:40|2552.51|2544.81|2552.46|2544.76|2552.6|2544.9|2552.2|2544.5|24
1646616590000|2022-03-07 01:29:50|2552.47|2544.77|2553.23|2545.53|2553.32|2545.62|2552.44|2544.74|21
1646616600000|2022-03-07 01:30:00|2553.22|2545.52|2553.06|2545.36|2553.29|2545.59|2553.05|2545.35|23
1646616610000|2022-03-07 01:30:10|2553.07|2545.37|2552.35|2544.65|2553.13|2545.43|2552.23|2544.53|20
1646616620000|2022-03-07 01:30:20|2552.42|2544.72|2552.46|2544.76|2552.5|2544.8|2552.37|2544.67|12
1646616630000|2022-03-07 01:30:30|2552.45|2544.75|2552.32|2544.62|2553.4|2545.7|2552.32|2544.62|25
1646616640000|2022-03-07 01:30:40|2552.31|2544.61|2552.29|2544.59|2552.63|2544.93|2552.27|2544.57|13
1646616650000|2022-03-07 01:30:50|2552.31|2544.61|2551.34|2543.64|2552.34|2544.64|2551.34|2543.64|21
1646616660000|2022-03-07 01:31:00|2551.28|2543.58|2549.88|2542.18|2551.35|2543.65|2549.88|2542.18|28
1646616670000|2022-03-07 01:31:10|2550.2|2542.5|2551.22|2543.52|2551.22|2543.52|2550.14|2542.44|28
1646616680000|2022-03-07 01:31:20|2551.26|2543.56|2550.83|2543.13|2551.45|2543.75|2549.82|2542.12|27
1646616690000|2022-03-07 01:31:30|2550.84|2543.14|2551.23|2543.53|2551.32|2543.62|2550.8|2543.1|22
1646616700000|2022-03-07 01:31:40|2551.12|2543.42|2550.97|2543.27|2551.25|2543.55|2550.97|2543.27|26
1646616710000|2022-03-07 01:31:50|2550.94|2543.24|2550.52|2542.82|2551.09|2543.39|2550.45|2542.75|24
1646616720000|2022-03-07 01:32:00|2550.49|2542.79|2550.91|2543.21|2551.09|2543.39|2550.49|2542.79|27
1646616730000|2022-03-07 01:32:10|2550.97|2543.27|2552.35|2544.65|2552.35|2544.65|2550.53|2542.83|25
1646616740000|2022-03-07 01:32:20|2552.47|2544.77|2552.81|2545.11|2552.81|2545.11|2552.47|2544.77|27
1646616750000|2022-03-07 01:32:30|2552.71|2545.01|2556.44|2548.74|2556.44|2548.74|2552.71|2545.01|24
1646616760000|2022-03-07 01:32:40|2556.45|2548.75|2559.23|2551.53|2559.58|2551.88|2556.45|2548.75|27
1646616770000|2022-03-07 01:32:50|2559.19|2551.49|2559.3|2551.6|2559.4|2551.7|2558.85|2551.15|26
1646616780000|2022-03-07 01:33:00|2559.25|2551.55|2558.93|2551.23|2559.52|2551.82|2558.73|2551.03|22
1646616790000|2022-03-07 01:33:10|2558.94|2551.24|2558.06|2550.36|2559.03|2551.33|2557.96|2550.26|26
1646616800000|2022-03-07 01:33:20|2558.08|2550.38|2558.8|2551.1|2559.04|2551.34|2557.96|2550.26|22
1646616810000|2022-03-07 01:33:30|2558.75|2551.05|2560.03|2552.33|2560.5|2552.8|2558.75|2551.05|22
1646616820000|2022-03-07 01:33:40|2560.05|2552.35|2560.39|2552.69|2560.59|2552.89|2559.19|2551.49|23
1646616830000|2022-03-07 01:33:50|2560.33|2552.63|2560.04|2552.34|2560.63|2552.93|2560.03|2552.33|28
1646616840000|2022-03-07 01:34:00|2560.05|2552.35|2559.46|2551.76|2560.15|2552.45|2558.62|2550.92|27
1646616850000|2022-03-07 01:34:10|2559.57|2551.87|2559.38|2551.68|2559.79|2552.09|2559.04|2551.34|27
1646616860000|2022-03-07 01:34:20|2559.35|2551.65|2559.34|2551.64|2559.84|2552.14|2559.34|2551.64|22
1646616870000|2022-03-07 01:34:30|2559.49|2551.79|2559.76|2552.06|2559.82|2552.12|2559.42|2551.72|23
1646616880000|2022-03-07 01:34:40|2559.8|2552.1|2560.47|2552.77|2560.47|2552.77|2559.8|2552.1|23
1646616890000|2022-03-07 01:34:50|2560.48|2552.78|2560.11|2552.41|2560.48|2552.78|2560.02|2552.32|24
1646616900000|2022-03-07 01:35:00|2560.12|2552.42|2559.75|2552.05|2560.2|2552.5|2559.75|2552.05|18
1646616910000|2022-03-07 01:35:10|2559.76|2552.06|2559.51|2551.81|2559.76|2552.06|2559|2551.3|20
1646616920000|2022-03-07 01:35:20|2559.29|2551.59|2559.28|2551.58|2559.55|2551.85|2559.06|2551.36|21
1646616930000|2022-03-07 01:35:30|2559.53|2551.83|2559.25|2551.55|2559.54|2551.84|2559.25|2551.55|23
1646616940000|2022-03-07 01:35:40|2559.26|2551.56|2558.55|2550.85|2559.69|2551.99|2558.48|2550.78|27
1646616950000|2022-03-07 01:35:50|2558.47|2550.77|2558.06|2550.36|2558.9|2551.2|2558|2550.3|23
1646616960000|2022-03-07 01:36:00|2558.07|2550.37|2557.92|2550.22|2558.08|2550.38|2557.92|2550.22|16
1646616970000|2022-03-07 01:36:10|2557.93|2550.23|2557.99|2550.29|2558.2|2550.5|2557.8|2550.1|11
1646616980000|2022-03-07 01:36:20|2558.04|2550.34|2558.46|2550.76|2558.89|2551.19|2557.8|2550.1|25
1646616990000|2022-03-07 01:36:30|2558.73|2551.03|2558.72|2551.02|2559.38|2551.68|2558.31|2550.61|24
1646617000000|2022-03-07 01:36:40|2558.73|2551.03|2558.25|2550.55|2559.13|2551.43|2558.22|2550.52|25
1646617010000|2022-03-07 01:36:50|2558.96|2551.26|2557.36|2549.66|2559.25|2551.55|2556.98|2549.28|25
1646617020000|2022-03-07 01:37:00|2557.39|2549.69|2557.52|2549.82|2558.1|2550.4|2557.26|2549.56|22
1646617030000|2022-03-07 01:37:10|2557.55|2549.85|2557.8|2550.1|2557.8|2550.1|2557.55|2549.85|9
1646617040000|2022-03-07 01:37:20|2557.54|2549.84|2558.37|2550.67|2558.46|2550.76|2557.54|2549.84|14
1646617050000|2022-03-07 01:37:30|2558.3|2550.6|2559.52|2551.82|2559.52|2551.82|2558.13|2550.43|19
1646617060000|2022-03-07 01:37:40|2559.59|2551.89|2558.84|2551.14|2559.59|2551.89|2558.72|2551.02|28
1646617070000|2022-03-07 01:37:50|2558.83|2551.13|2558.71|2551.01|2559.2|2551.5|2558.6|2550.9|22
1646617080000|2022-03-07 01:38:00|2558.75|2551.05|2559.1|2551.4|2559.1|2551.4|2558.48|2550.78|23
1646617090000|2022-03-07 01:38:10|2558.77|2551.07|2559.14|2551.44|2559.29|2551.59|2558.55|2550.85|25
1646617100000|2022-03-07 01:38:20|2559.15|2551.45|2558.88|2551.18|2559.15|2551.45|2558.29|2550.59|26
1646617110000|2022-03-07 01:38:30|2558.9|2551.2|2559.25|2551.55|2559.89|2552.19|2558.56|2550.86|24
1646617120000|2022-03-07 01:38:40|2559.24|2551.54|2559.35|2551.65|2559.8|2552.1|2558.87|2551.17|24
1646617130000|2022-03-07 01:38:50|2559.33|2551.63|2559.37|2551.67|2559.51|2551.81|2559.03|2551.33|26
1646617140000|2022-03-07 01:39:00|2559.33|2551.63|2559.45|2551.75|2559.48|2551.78|2559.12|2551.42|24
1646617150000|2022-03-07 01:39:10|2559.33|2551.63|2559.61|2551.91|2560.01|2552.31|2558.96|2551.26|22
1646617160000|2022-03-07 01:39:20|2559.6|2551.9|2560.01|2552.31|2560.04|2552.34|2559.58|2551.88|20
1646617170000|2022-03-07 01:39:30|2560.06|2552.36|2559.73|2552.03|2560.1|2552.4|2559.4|2551.7|17
1646617180000|2022-03-07 01:39:40|2559.75|2552.05|2559.85|2552.15|2560.11|2552.41|2559.74|2552.04|24
1646617190000|2022-03-07 01:39:50|2559.98|2552.28|2560.33|2552.63|2560.48|2552.78|2559.95|2552.25|25
1646617200000|2022-03-07 01:40:00|2560.32|2552.62|2559.93|2552.23|2560.56|2552.86|2559.63|2551.93|26
1646617210000|2022-03-07 01:40:10|2560.06|2552.36|2560.18|2552.48|2560.59|2552.89|2560.06|2552.36|26
1646617220000|2022-03-07 01:40:20|2560.11|2552.41|2560.56|2552.86|2560.91|2553.21|2559.86|2552.16|25
1646617230000|2022-03-07 01:40:30|2560.58|2552.88|2559.59|2551.89|2560.91|2553.21|2559.59|2551.89|26
1646617240000|2022-03-07 01:40:40|2559.98|2552.28|2559.17|2551.47|2560.07|2552.37|2559.17|2551.47|28
1646617250000|2022-03-07 01:40:50|2559.06|2551.36|2558.77|2551.07|2559.19|2551.49|2558.4|2550.7|22
1646617260000|2022-03-07 01:41:00|2558.4|2550.7|2558.77|2551.07|2559.14|2551.44|2557.72|2550.02|23
1646617270000|2022-03-07 01:41:10|2558.76|2551.06|2558.61|2550.91|2558.93|2551.23|2558.56|2550.86|20
1646617280000|2022-03-07 01:41:20|2558.67|2550.97|2559|2551.3|2559.01|2551.31|2558.62|2550.92|22
1646617290000|2022-03-07 01:41:30|2558.99|2551.29|2559.09|2551.39|2559.34|2551.64|2558.99|2551.29|17
1646617300000|2022-03-07 01:41:40|2559.16|2551.46|2558.7|2551|2559.19|2551.49|2558.63|2550.93|22
1646617310000|2022-03-07 01:41:50|2558.9|2551.2|2558.63|2550.93|2558.9|2551.2|2558.53|2550.83|21
1646617320000|2022-03-07 01:42:00|2558.58|2550.88|2559.1|2551.4|2559.46|2551.76|2558.47|2550.77|24
1646617330000|2022-03-07 01:42:10|2559.11|2551.41|2560.25|2552.55|2560.5|2552.8|2559.11|2551.41|25
1646617340000|2022-03-07 01:42:20|2560.24|2552.54|2560.55|2552.85|2560.61|2552.91|2559.94|2552.24|28
1646617350000|2022-03-07 01:42:30|2560.56|2552.86|2560.45|2552.75|2560.62|2552.92|2560.18|2552.48|22
1646617360000|2022-03-07 01:42:40|2560.39|2552.69|2560.41|2552.71|2560.56|2552.86|2560.18|2552.48|24
1646617370000|2022-03-07 01:42:50|2560.38|2552.68|2560.78|2553.08|2560.78|2553.08|2560.1|2552.4|23
1646617380000|2022-03-07 01:43:00|2560.7|2553|2559.7|2552|2561.93|2554.23|2559.7|2552|26
1646617390000|2022-03-07 01:43:10|2560.07|2552.37|2560.62|2552.92|2560.93|2553.23|2558.87|2551.17|26
1646617400000|2022-03-07 01:43:20|2560.61|2552.91|2561.12|2553.42|2561.15|2553.45|2560.61|2552.91|25
1646617410000|2022-03-07 01:43:30|2561.14|2553.44|2561.05|2553.35|2561.14|2553.44|2561|2553.3|13
1646617420000|2022-03-07 01:43:40|2561.08|2553.38|2561.37|2553.67|2561.39|2553.69|2560.85|2553.15|25
1646617430000|2022-03-07 01:43:50|2561.36|2553.66|2560.83|2553.13|2561.36|2553.66|2560.66|2552.96|21
1646617440000|2022-03-07 01:44:00|2561.25|2553.55|2560.88|2553.18|2561.27|2553.57|2560.33|2552.63|23
1646617450000|2022-03-07 01:44:10|2561.12|2553.42|2560.35|2552.65|2561.19|2553.49|2560.2|2552.5|24
1646617460000|2022-03-07 01:44:20|2560.26|2552.56|2559.76|2552.06|2560.3|2552.6|2559.54|2551.84|23
1646617470000|2022-03-07 01:44:30|2559.85|2552.15|2559.58|2551.88|2559.85|2552.15|2558.98|2551.28|26
1646617480000|2022-03-07 01:44:40|2559.49|2551.79|2558.46|2550.76|2559.6|2551.9|2558.46|2550.76|27
1646617490000|2022-03-07 01:44:50|2558.99|2551.29|2559.44|2551.74|2559.48|2551.78|2558.61|2550.91|24
1646617500000|2022-03-07 01:45:00|2559.43|2551.73|2559.94|2552.24|2559.94|2552.24|2558.65|2550.95|24
1646617510000|2022-03-07 01:45:10|2559.93|2552.23|2558.72|2551.02|2559.94|2552.24|2558.6|2550.9|18
1646617520000|2022-03-07 01:45:20|2559.06|2551.36|2559.11|2551.41|2559.38|2551.68|2558.72|2551.02|18
1646617530000|2022-03-07 01:45:30|2559.12|2551.42|2559.47|2551.77|2559.5|2551.8|2558.65|2550.95|25
1646617540000|2022-03-07 01:45:40|2559.5|2551.8|2559.12|2551.42|2559.5|2551.8|2558.68|2550.98|26
1646617550000|2022-03-07 01:45:50|2559.03|2551.33|2558.54|2550.84|2559.51|2551.81|2558.47|2550.77|23
1646617560000|2022-03-07 01:46:00|2558.46|2550.76|2558.3|2550.6|2559.68|2551.98|2558.3|2550.6|25
1646617570000|2022-03-07 01:46:10|2558.48|2550.78|2559.25|2551.55|2559.25|2551.55|2558.47|2550.77|27
1646617580000|2022-03-07 01:46:20|2559.17|2551.47|2558.42|2550.72|2559.17|2551.47|2558.36|2550.66|23
1646617590000|2022-03-07 01:46:30|2558.47|2550.77|2558.88|2551.18|2558.88|2551.18|2558.31|2550.61|21
1646617600000|2022-03-07 01:46:40|2558.96|2551.26|2558.27|2550.57|2558.96|2551.26|2558.24|2550.54|23
1646617610000|2022-03-07 01:46:50|2558.39|2550.69|2558.31|2550.61|2558.53|2550.83|2558.18|2550.48|22
1646617620000|2022-03-07 01:47:00|2558.08|2550.38|2557.02|2549.32|2558.43|2550.73|2556.87|2549.17|26
1646617630000|2022-03-07 01:47:10|2557.19|2549.49|2558.03|2550.33|2558.54|2550.84|2557.19|2549.49|23
1646617640000|2022-03-07 01:47:20|2558.01|2550.31|2557.64|2549.94|2558.31|2550.61|2557.37|2549.67|23
1646617650000|2022-03-07 01:47:30|2557.89|2550.19|2557.66|2549.96|2558.11|2550.41|2557.62|2549.92|18
1646617660000|2022-03-07 01:47:40|2557.81|2550.11|2557.91|2550.21|2558.09|2550.39|2557.75|2550.05|21
1646617670000|2022-03-07 01:47:50|2557.87|2550.17|2556.7|2549|2557.87|2550.17|2556.07|2548.37|26
1646617680000|2022-03-07 01:48:00|2556.4|2548.7|2556.89|2549.19|2556.93|2549.23|2556.4|2548.7|22
1646617690000|2022-03-07 01:48:10|2556.9|2549.2|2555.9|2548.2|2557.1|2549.4|2555.48|2547.78|20
1646617700000|2022-03-07 01:48:20|2556|2548.3|2555.8|2548.1|2556.1|2548.4|2555.45|2547.75|17
1646617710000|2022-03-07 01:48:30|2555.52|2547.82|2556.14|2548.44|2556.19|2548.49|2555.52|2547.82|21
1646617720000|2022-03-07 01:48:40|2556.05|2548.35|2555.89|2548.19|2556.1|2548.4|2555.89|2548.19|10
1646617730000|2022-03-07 01:48:50|2555.98|2548.28|2554.52|2546.82|2556.45|2548.75|2554.51|2546.81|21
1646617740000|2022-03-07 01:49:00|2554.54|2546.84|2554.7|2547|2554.9|2547.2|2554.54|2546.84|24
1646617750000|2022-03-07 01:49:10|2554.71|2547.01|2554.27|2546.57|2554.8|2547.1|2554.14|2546.44|22
1646617760000|2022-03-07 01:49:20|2554.48|2546.78|2554.4|2546.7|2555.16|2547.46|2554.31|2546.61|25
1646617770000|2022-03-07 01:49:30|2554.18|2546.48|2554.51|2546.81|2555.15|2547.45|2554.17|2546.47|25
1646617780000|2022-03-07 01:49:40|2554.46|2546.76|2554.86|2547.16|2555.12|2547.42|2554.46|2546.76|23
1646617790000|2022-03-07 01:49:50|2554.74|2547.04|2553.94|2546.24|2555.13|2547.43|2553.9|2546.2|18
1646617800000|2022-03-07 01:50:00|2553.92|2546.22|2553.98|2546.28|2554.55|2546.85|2553.73|2546.03|21
1646617810000|2022-03-07 01:50:10|2553.96|2546.26|2554.75|2547.05|2554.82|2547.12|2553.87|2546.17|23
1646617820000|2022-03-07 01:50:20|2555.25|2547.55|2554.67|2546.97|2555.25|2547.55|2553.85|2546.15|21
1646617830000|2022-03-07 01:50:30|2554.75|2547.05|2554.08|2546.38|2554.75|2547.05|2553.93|2546.23|24
1646617840000|2022-03-07 01:50:40|2554.09|2546.39|2553.59|2545.89|2554.58|2546.88|2553.56|2545.86|22
1646617850000|2022-03-07 01:50:50|2553.6|2545.9|2552.49|2544.79|2554.15|2546.45|2552.47|2544.77|27
1646617860000|2022-03-07 01:51:00|2552.78|2545.08|2552.54|2544.84|2553.19|2545.49|2552.01|2544.31|27
1646617870000|2022-03-07 01:51:10|2552.15|2544.45|2553.34|2545.64|2553.34|2545.64|2552.13|2544.43|26
1646617880000|2022-03-07 01:51:20|2553.35|2545.65|2553.51|2545.81|2553.73|2546.03|2552.62|2544.92|26
1646617890000|2022-03-07 01:51:30|2553.48|2545.78|2552.49|2544.79|2553.49|2545.79|2552.46|2544.76|25
1646617900000|2022-03-07 01:51:40|2552.09|2544.39|2551.08|2543.38|2552.75|2545.05|2551.08|2543.38|26
1646617910000|2022-03-07 01:51:50|2551.02|2543.32|2550.33|2542.63|2551.98|2544.28|2550.33|2542.63|29
1646617920000|2022-03-07 01:52:00|2550.89|2543.19|2550.81|2543.11|2551.57|2543.87|2550.69|2542.99|26
1646617930000|2022-03-07 01:52:10|2551.32|2543.62|2551.16|2543.46|2551.79|2544.09|2550.21|2542.51|25
1646617940000|2022-03-07 01:52:20|2551.18|2543.48|2551.09|2543.39|2551.18|2543.48|2550.3|2542.6|26
1646617950000|2022-03-07 01:52:30|2551.19|2543.49|2551.14|2543.44|2551.44|2543.74|2550.51|2542.81|23
1646617960000|2022-03-07 01:52:40|2551.18|2543.48|2551.42|2543.72|2551.84|2544.14|2550.68|2542.98|27
1646617970000|2022-03-07 01:52:50|2551.44|2543.74|2551.52|2543.82|2551.88|2544.18|2551.15|2543.45|25
1646617980000|2022-03-07 01:53:00|2551.33|2543.63|2551.3|2543.6|2552.12|2544.42|2550.76|2543.06|26
1646617990000|2022-03-07 01:53:10|2551.05|2543.35|2551.06|2543.36|2551.58|2543.88|2550.46|2542.76|27
1646618000000|2022-03-07 01:53:20|2551.48|2543.78|2551.92|2544.22|2551.92|2544.22|2551.02|2543.32|20
1646618010000|2022-03-07 01:53:30|2551.73|2544.03|2550.97|2543.27|2551.75|2544.05|2550.67|2542.97|26
1646618020000|2022-03-07 01:53:40|2550.94|2543.24|2550.73|2543.03|2551.59|2543.89|2550.58|2542.88|26
1646618030000|2022-03-07 01:53:50|2550.74|2543.04|2551.16|2543.46|2551.58|2543.88|2550.33|2542.63|23
1646618040000|2022-03-07 01:54:00|2551.17|2543.47|2551.17|2543.47|2551.6|2543.9|2550.33|2542.63|22
1646618050000|2022-03-07 01:54:10|2551.14|2543.44|2550.65|2542.95|2551.14|2543.44|2550.65|2542.95|19
1646618060000|2022-03-07 01:54:20|2550.68|2542.98|2550.63|2542.93|2551.1|2543.4|2549.92|2542.22|24
1646618070000|2022-03-07 01:54:30|2550.31|2542.61|2549.91|2542.21|2550.34|2542.64|2549.63|2541.93|19
1646618080000|2022-03-07 01:54:40|2549.9|2542.2|2549.78|2542.08|2550.13|2542.43|2549.49|2541.79|25
1646618090000|2022-03-07 01:54:50|2549.97|2542.27|2549.6|2541.9|2550.11|2542.41|2549.57|2541.87|22
1646618100000|2022-03-07 01:55:00|2549.74|2542.04|2550.12|2542.42|2550.25|2542.55|2549.49|2541.79|25
1646618110000|2022-03-07 01:55:10|2550.28|2542.58|2550.59|2542.89|2550.65|2542.95|2550.28|2542.58|25
1646618120000|2022-03-07 01:55:20|2550.46|2542.76|2549.89|2542.19|2550.54|2542.84|2549.84|2542.14|23
1646618130000|2022-03-07 01:55:30|2549.8|2542.1|2550.35|2542.65|2550.35|2542.65|2549.68|2541.98|23
1646618140000|2022-03-07 01:55:40|2550.02|2542.32|2550.22|2542.52|2550.37|2542.67|2549.86|2542.16|25
1646618150000|2022-03-07 01:55:50|2550.31|2542.61|2550.54|2542.84|2550.65|2542.95|2550.01|2542.31|22
1646618160000|2022-03-07 01:56:00|2550.51|2542.81|2550.43|2542.73|2550.51|2542.81|2550.27|2542.57|22
1646618170000|2022-03-07 01:56:10|2550.38|2542.68|2550.34|2542.64|2550.47|2542.77|2550.24|2542.54|22
1646618180000|2022-03-07 01:56:20|2550.36|2542.66|2550.28|2542.58|2550.48|2542.78|2550.23|2542.53|23
1646618190000|2022-03-07 01:56:30|2550.22|2542.52|2550.5|2542.8|2550.74|2543.04|2550.1|2542.4|23
1646618200000|2022-03-07 01:56:40|2550.55|2542.85|2550.41|2542.71|2550.61|2542.91|2550.27|2542.57|20
1646618210000|2022-03-07 01:56:50|2550.39|2542.69|2549.73|2542.03|2550.53|2542.83|2549.73|2542.03|21
1646618220000|2022-03-07 01:57:00|2549.28|2541.58|2549.69|2541.99|2549.89|2542.19|2548.87|2541.17|27
1646618230000|2022-03-07 01:57:10|2549.49|2541.79|2549.69|2541.99|2549.81|2542.11|2549.48|2541.78|20
1646618240000|2022-03-07 01:57:20|2549.64|2541.94|2550.09|2542.39|2550.11|2542.41|2549.25|2541.55|25
1646618250000|2022-03-07 01:57:30|2550.1|2542.4|2549.53|2541.83|2550.48|2542.78|2549.53|2541.83|24
1646618260000|2022-03-07 01:57:40|2549.79|2542.09|2549.83|2542.13|2550.34|2542.64|2549.77|2542.07|23
1646618270000|2022-03-07 01:57:50|2549.87|2542.17|2548.91|2541.21|2549.89|2542.19|2548.64|2540.94|15
1646618280000|2022-03-07 01:58:00|2548.84|2541.14|2548.67|2540.97|2548.84|2541.14|2548.45|2540.75|26
1646618290000|2022-03-07 01:58:10|2548.48|2540.78|2548.51|2540.81|2548.93|2541.23|2548.24|2540.54|24
1646618300000|2022-03-07 01:58:20|2548.47|2540.77|2549.42|2541.72|2549.53|2541.83|2548.47|2540.77|29
1646618310000|2022-03-07 01:58:30|2549.31|2541.61|2549.95|2542.25|2550.18|2542.48|2549.21|2541.51|24
1646618320000|2022-03-07 01:58:40|2550.19|2542.49|2550.16|2542.46|2550.25|2542.55|2549.68|2541.98|28
1646618330000|2022-03-07 01:58:50|2550.23|2542.53|2550.01|2542.31|2550.3|2542.6|2549.76|2542.06|16
1646618340000|2022-03-07 01:59:00|2550.02|2542.32|2550.14|2542.44|2550.33|2542.63|2549.84|2542.14|18
1646618350000|2022-03-07 01:59:10|2550.16|2542.46|2550.11|2542.41|2550.27|2542.57|2550.07|2542.37|11
1646618360000|2022-03-07 01:59:20|2550.21|2542.51|2550.78|2543.08|2550.78|2543.08|2550.15|2542.45|11
1646618370000|2022-03-07 01:59:30|2550.7|2543|2550.35|2542.65|2550.83|2543.13|2550.35|2542.65|10
1646618380000|2022-03-07 01:59:40|2550.42|2542.72|2549.71|2542.01|2550.42|2542.72|2549.69|2541.99|13
1646618390000|2022-03-07 01:59:50|2549.75|2542.05|2549.52|2541.82|2549.77|2542.07|2549.52|2541.82|14
1646618400000|2022-03-07 02:00:00|2549.47|2541.77|2548.49|2540.79|2549.48|2541.78|2548.28|2540.58|21
1646618410000|2022-03-07 02:00:10|2548.77|2541.07|2550.11|2542.41|2550.11|2542.41|2548.19|2540.49|27
1646618420000|2022-03-07 02:00:20|2549.86|2542.16|2550.34|2542.64|2550.61|2542.91|2549.86|2542.16|22
1646618430000|2022-03-07 02:00:30|2550.11|2542.41|2549.89|2542.19|2550.28|2542.58|2549.55|2541.85|27
1646618440000|2022-03-07 02:00:40|2549.83|2542.13|2549.95|2542.25|2550.46|2542.76|2549.82|2542.12|25
1646618450000|2022-03-07 02:00:50|2550.91|2543.21|2550.57|2542.87|2551.19|2543.49|2549.59|2541.89|26
1646618460000|2022-03-07 02:01:00|2550.9|2543.2|2550.14|2542.44|2550.93|2543.23|2550.09|2542.39|28
1646618470000|2022-03-07 02:01:10|2550.17|2542.47|2551.04|2543.34|2551.04|2543.34|2550.1|2542.4|23
1646618480000|2022-03-07 02:01:20|2550.64|2542.94|2550.95|2543.25|2551.07|2543.37|2550.56|2542.86|22
1646618490000|2022-03-07 02:01:30|2550.96|2543.26|2551.22|2543.52|2551.55|2543.85|2550.66|2542.96|22
1646618500000|2022-03-07 02:01:40|2551.23|2543.53|2551.46|2543.76|2551.62|2543.92|2550.67|2542.97|26
1646618510000|2022-03-07 02:01:50|2551.44|2543.74|2551.52|2543.82|2551.65|2543.95|2550.84|2543.14|28
1646618520000|2022-03-07 02:02:00|2551.47|2543.77|2551.51|2543.81|2551.78|2544.08|2551.46|2543.76|24
1646618530000|2022-03-07 02:02:10|2551.62|2543.92|2551.37|2543.67|2551.75|2544.05|2551.29|2543.59|17
1646618540000|2022-03-07 02:02:20|2551.34|2543.64|2551.82|2544.12|2551.86|2544.16|2551.34|2543.64|12
1646618550000|2022-03-07 02:02:30|2552.03|2544.33|2551.49|2543.79|2552.07|2544.37|2551.33|2543.63|18
1646618560000|2022-03-07 02:02:40|2551.36|2543.66|2551.07|2543.37|2551.4|2543.7|2551.07|2543.37|19
1646618570000|2022-03-07 02:02:50|2551.06|2543.36|2551.07|2543.37|2551.09|2543.39|2551.05|2543.35|8
1646618580000|2022-03-07 02:03:00|2551.05|2543.35|2550.67|2542.97|2551.1|2543.4|2550.19|2542.49|27
1646618590000|2022-03-07 02:03:10|2550.69|2542.99|2550.32|2542.62|2550.69|2542.99|2550.18|2542.48|19
1646618600000|2022-03-07 02:03:20|2550.31|2542.61|2550.38|2542.68|2550.6|2542.9|2550.3|2542.6|24
1646618610000|2022-03-07 02:03:30|2550.41|2542.71|2551.41|2543.71|2551.41|2543.71|2550.36|2542.66|23
1646618620000|2022-03-07 02:03:40|2551.34|2543.64|2551.31|2543.61|2551.38|2543.68|2551.12|2543.42|22
1646618630000|2022-03-07 02:03:50|2551.24|2543.54|2550.92|2543.22|2551.24|2543.54|2550.92|2543.22|15
1646618640000|2022-03-07 02:04:00|2550.87|2543.17|2550.83|2543.13|2550.97|2543.27|2550.75|2543.05|16
1646618650000|2022-03-07 02:04:10|2550.75|2543.05|2550.96|2543.26|2551.14|2543.44|2550.75|2543.05|12
1646618660000|2022-03-07 02:04:20|2550.95|2543.25|2549.91|2542.21|2550.97|2543.27|2549.25|2541.55|27
1646618670000|2022-03-07 02:04:30|2549.83|2542.13|2549.66|2541.96|2550.33|2542.63|2549.57|2541.87|21
1646618680000|2022-03-07 02:04:40|2549.96|2542.26|2549.16|2541.46|2550.17|2542.47|2549.16|2541.46|23
1646618690000|2022-03-07 02:04:50|2549.77|2542.07|2550.24|2542.54|2550.62|2542.92|2549.24|2541.54|25
1646618700000|2022-03-07 02:05:00|2549.84|2542.14|2548.68|2540.98|2550.36|2542.66|2548.68|2540.98|26
1646618710000|2022-03-07 02:05:10|2548.93|2541.23|2550.62|2542.92|2550.87|2543.17|2548.93|2541.23|27
1646618720000|2022-03-07 02:05:20|2550.61|2542.91|2550.39|2542.69|2550.64|2542.94|2550.18|2542.48|21
1646618730000|2022-03-07 02:05:30|2550.43|2542.73|2550.55|2542.85|2550.75|2543.05|2549.81|2542.11|25
1646618740000|2022-03-07 02:05:40|2550.54|2542.84|2550.03|2542.33|2550.77|2543.07|2550.01|2542.31|24
1646618750000|2022-03-07 02:05:50|2550.31|2542.61|2550.16|2542.46|2550.63|2542.93|2549.97|2542.27|25
1646618760000|2022-03-07 02:06:00|2550.01|2542.31|2550.44|2542.74|2550.44|2542.74|2550.01|2542.31|12
1646618770000|2022-03-07 02:06:10|2550.43|2542.73|2550.31|2542.61|2550.72|2543.02|2550.24|2542.54|14
1646618780000|2022-03-07 02:06:20|2550.32|2542.62|2550.18|2542.48|2550.39|2542.69|2549.72|2542.02|19
1646618790000|2022-03-07 02:06:30|2550.13|2542.43|2549.94|2542.24|2550.16|2542.46|2549.74|2542.04|27
1646618800000|2022-03-07 02:06:40|2549.86|2542.16|2550.1|2542.4|2550.66|2542.96|2549.86|2542.16|24
1646618810000|2022-03-07 02:06:50|2550.48|2542.78|2550.12|2542.42|2550.56|2542.86|2550.1|2542.4|19
1646618820000|2022-03-07 02:07:00|2550.5|2542.8|2550.74|2543.04|2551|2543.3|2550.11|2542.41|23
1646618830000|2022-03-07 02:07:10|2550.81|2543.11|2550.86|2543.16|2551.27|2543.57|2550.72|2543.02|24
1646618840000|2022-03-07 02:07:20|2550.85|2543.15|2550.57|2542.87|2550.97|2543.27|2550.57|2542.87|11
1646618850000|2022-03-07 02:07:30|2550.64|2542.94|2550.28|2542.58|2550.7|2543|2550.28|2542.58|25
1646618860000|2022-03-07 02:07:40|2550.21|2542.51|2550.31|2542.61|2550.41|2542.71|2550.21|2542.51|11
1646618870000|2022-03-07 02:07:50|2550.32|2542.62|2550.28|2542.58|2550.35|2542.65|2550.28|2542.58|7
1646618880000|2022-03-07 02:08:00|2550.35|2542.65|2550.1|2542.4|2550.51|2542.81|2550.1|2542.4|19
1646618890000|2022-03-07 02:08:10|2550.04|2542.34|2549.38|2541.68|2550.07|2542.37|2548.89|2541.19|29
1646618900000|2022-03-07 02:08:20|2549.54|2541.84|2549.81|2542.11|2550.44|2542.74|2549.54|2541.84|24
1646618910000|2022-03-07 02:08:30|2549.82|2542.12|2550.14|2542.44|2550.6|2542.9|2549.8|2542.1|19
1646618920000|2022-03-07 02:08:40|2549.79|2542.09|2549.14|2541.44|2549.79|2542.09|2548.95|2541.25|26
1646618930000|2022-03-07 02:08:50|2549.13|2541.43|2550.32|2542.62|2550.32|2542.62|2548.81|2541.11|26
1646618940000|2022-03-07 02:09:00|2550.61|2542.91|2549.88|2542.18|2550.61|2542.91|2549.78|2542.08|23
1646618950000|2022-03-07 02:09:10|2550.17|2542.47|2550.13|2542.43|2550.24|2542.54|2549.8|2542.1|10
1646618960000|2022-03-07 02:09:20|2550.16|2542.46|2549.68|2541.98|2550.16|2542.46|2549.68|2541.98|24
1646618970000|2022-03-07 02:09:30|2549.6|2541.9|2550.29|2542.59|2550.44|2542.74|2549.6|2541.9|19
1646618980000|2022-03-07 02:09:40|2550.14|2542.44|2550.21|2542.51|2550.21|2542.51|2549.81|2542.11|23
1646618990000|2022-03-07 02:09:50|2550.08|2542.38|2550.09|2542.39|2550.13|2542.43|2550.07|2542.37|15
1646619000000|2022-03-07 02:10:00|2550.07|2542.37|2550.09|2542.39|2550.13|2542.43|2550.03|2542.33|12
1646619010000|2022-03-07 02:10:10|2550.1|2542.4|2550|2542.3|2550.12|2542.42|2549.99|2542.29|7
1646619020000|2022-03-07 02:10:20|2549.99|2542.29|2549.63|2541.93|2550.12|2542.42|2549.56|2541.86|17
1646619030000|2022-03-07 02:10:30|2549.62|2541.92|2550.06|2542.36|2550.15|2542.45|2549.62|2541.92|16
1646619040000|2022-03-07 02:10:40|2549.92|2542.22|2549.54|2541.84|2549.92|2542.22|2549.13|2541.43|22
1646619050000|2022-03-07 02:10:50|2549.55|2541.85|2549.43|2541.73|2549.61|2541.91|2549.37|2541.67|15
1646619060000|2022-03-07 02:11:00|2549.45|2541.75|2549.45|2541.75|2549.98|2542.28|2549.45|2541.75|22
1646619070000|2022-03-07 02:11:10|2549.3|2541.6|2549.27|2541.57|2549.38|2541.68|2549.18|2541.48|17
1646619080000|2022-03-07 02:11:20|2549.17|2541.47|2549.26|2541.56|2549.39|2541.69|2549.12|2541.42|23
1646619090000|2022-03-07 02:11:30|2549.25|2541.55|2549.47|2541.77|2549.47|2541.77|2549.25|2541.55|4
1646619100000|2022-03-07 02:11:40|2549.48|2541.78|2549.39|2541.69|2549.48|2541.78|2549.07|2541.37|14
1646619110000|2022-03-07 02:11:50|2549.27|2541.57|2549.66|2541.96|2549.66|2541.96|2549.23|2541.53|17
1646619120000|2022-03-07 02:12:00|2549.5|2541.8|2549.57|2541.87|2549.72|2542.02|2549.33|2541.63|18
1646619130000|2022-03-07 02:12:10|2549.34|2541.64|2549.67|2541.97|2549.67|2541.97|2549.03|2541.33|17
1646619140000|2022-03-07 02:12:20|2549.56|2541.86|2549.44|2541.74|2549.68|2541.98|2549.41|2541.71|16
1646619150000|2022-03-07 02:12:30|2549.45|2541.75|2549.07|2541.37|2549.51|2541.81|2549.06|2541.36|15
1646619160000|2022-03-07 02:12:40|2549.06|2541.36|2549.05|2541.35|2549.19|2541.49|2549.04|2541.34|17
1646619170000|2022-03-07 02:12:50|2549.07|2541.37|2549.04|2541.34|2549.15|2541.45|2549.04|2541.34|13
1646619180000|2022-03-07 02:13:00|2548.67|2540.97|2548.41|2540.71|2548.84|2541.14|2548.41|2540.71|24
1646619190000|2022-03-07 02:13:10|2548.39|2540.69|2548.56|2540.86|2548.84|2541.14|2548.39|2540.69|22
1646619200000|2022-03-07 02:13:20|2548.48|2540.78|2548.31|2540.61|2548.68|2540.98|2548.31|2540.61|22
1646619210000|2022-03-07 02:13:30|2548.67|2540.97|2548.68|2540.98|2548.91|2541.21|2548.49|2540.79|26
1646619220000|2022-03-07 02:13:40|2548.48|2540.78|2548.58|2540.88|2548.68|2540.98|2548.1|2540.4|26
1646619230000|2022-03-07 02:13:50|2548.44|2540.74|2548.36|2540.66|2548.54|2540.84|2547.76|2540.06|28
1646619240000|2022-03-07 02:14:00|2548.46|2540.76|2548.72|2541.02|2549|2541.3|2548.46|2540.76|20
1646619250000|2022-03-07 02:14:10|2548.75|2541.05|2548.48|2540.78|2548.75|2541.05|2548.05|2540.35|20
1646619260000|2022-03-07 02:14:20|2548.39|2540.69|2548.36|2540.66|2548.6|2540.9|2548.13|2540.43|24
1646619270000|2022-03-07 02:14:30|2548.54|2540.84|2548.45|2540.75|2548.72|2541.02|2548.28|2540.58|22
1646619280000|2022-03-07 02:14:40|2548.61|2540.91|2548.09|2540.39|2548.71|2541.01|2547.95|2540.25|23
1646619290000|2022-03-07 02:14:50|2548.05|2540.35|2548.36|2540.66|2548.37|2540.67|2548.05|2540.35|18
1646619300000|2022-03-07 02:15:00|2548.46|2540.76|2547.89|2540.19|2548.46|2540.76|2547.87|2540.17|26
1646619310000|2022-03-07 02:15:10|2548.12|2540.42|2547.87|2540.17|2548.29|2540.59|2547.79|2540.09|25
1646619320000|2022-03-07 02:15:20|2547.84|2540.14|2547.99|2540.29|2548.28|2540.58|2547.84|2540.14|24
1646619330000|2022-03-07 02:15:30|2548.22|2540.52|2549.42|2541.72|2550.14|2542.44|2547.99|2540.29|24
1646619340000|2022-03-07 02:15:40|2549.58|2541.88|2549.64|2541.94|2549.98|2542.28|2549.58|2541.88|24
1646619350000|2022-03-07 02:15:50|2549.92|2542.22|2550.4|2542.7|2550.52|2542.82|2549.73|2542.03|26
1646619360000|2022-03-07 02:16:00|2550.56|2542.86|2550.84|2543.14|2551.19|2543.49|2550.06|2542.36|22
1646619370000|2022-03-07 02:16:10|2550.99|2543.29|2550.59|2542.89|2551|2543.3|2550.56|2542.86|26
1646619380000|2022-03-07 02:16:20|2550.77|2543.07|2550.61|2542.91|2550.95|2543.25|2550.61|2542.91|18
1646619390000|2022-03-07 02:16:30|2550.76|2543.06|2551.06|2543.36|2551.27|2543.57|2550.61|2542.91|23
1646619400000|2022-03-07 02:16:40|2551.67|2543.97|2553.16|2545.46|2553.42|2545.72|2551.67|2543.97|27
1646619410000|2022-03-07 02:16:50|2553.15|2545.45|2553.44|2545.74|2553.45|2545.75|2553.02|2545.32|25
1646619420000|2022-03-07 02:17:00|2553.35|2545.65|2553.44|2545.74|2553.71|2546.01|2553.35|2545.65|26
1646619430000|2022-03-07 02:17:10|2553.45|2545.75|2552.61|2544.91|2553.47|2545.77|2552.61|2544.91|22
1646619440000|2022-03-07 02:17:20|2552.59|2544.89|2552.83|2545.13|2553.2|2545.5|2552.59|2544.89|26
1646619450000|2022-03-07 02:17:30|2552.84|2545.14|2552.96|2545.26|2553.01|2545.31|2552.83|2545.13|22
1646619460000|2022-03-07 02:17:40|2552.99|2545.29|2552.81|2545.11|2553.06|2545.36|2552.81|2545.11|13
1646619470000|2022-03-07 02:17:50|2552.83|2545.13|2552.53|2544.83|2552.88|2545.18|2551.92|2544.22|25
1646619480000|2022-03-07 02:18:00|2552.48|2544.78|2552.62|2544.92|2552.78|2545.08|2552.42|2544.72|24
1646619490000|2022-03-07 02:18:10|2552.66|2544.96|2552.64|2544.94|2552.67|2544.97|2552.58|2544.88|12
1646619500000|2022-03-07 02:18:20|2552.55|2544.85|2552.31|2544.61|2552.55|2544.85|2552.29|2544.59|9
1646619510000|2022-03-07 02:18:30|2552.33|2544.63|2552.52|2544.82|2552.66|2544.96|2552.11|2544.41|17
1646619520000|2022-03-07 02:18:40|2552.38|2544.68|2552.27|2544.57|2552.38|2544.68|2552.15|2544.45|4
1646619530000|2022-03-07 02:18:50|2552.4|2544.7|2552.49|2544.79|2552.6|2544.9|2552.4|2544.7|11
1646619540000|2022-03-07 02:19:00|2552.26|2544.56|2552.33|2544.63|2552.33|2544.63|2552.09|2544.39|17
1646619550000|2022-03-07 02:19:10|2552.24|2544.54|2552.27|2544.57|2552.49|2544.79|2551.93|2544.23|22
1646619560000|2022-03-07 02:19:20|2552.19|2544.49|2552.61|2544.91|2552.78|2545.08|2552.19|2544.49|25
1646619570000|2022-03-07 02:19:30|2552.82|2545.12|2552.06|2544.36|2552.82|2545.12|2551.75|2544.05|17
1646619580000|2022-03-07 02:19:40|2552.02|2544.32|2551.94|2544.24|2552.06|2544.36|2551.71|2544.01|24
1646619590000|2022-03-07 02:19:50|2551.95|2544.25|2551.88|2544.18|2552.01|2544.31|2551.88|2544.18|5
1646619600000|2022-03-07 02:20:00|2551.91|2544.21|2551.91|2544.21|2551.91|2544.21|2551.91|2544.21|1
1646619610000|2022-03-07 02:20:10|2551.89|2544.19|2552.23|2544.53|2552.23|2544.53|2551.89|2544.19|11
1646619620000|2022-03-07 02:20:20|2552.16|2544.46|2551.96|2544.26|2552.17|2544.47|2551.96|2544.26|15
1646619630000|2022-03-07 02:20:30|2551.95|2544.25|2551.68|2543.98|2552.03|2544.33|2551.57|2543.87|9
1646619640000|2022-03-07 02:20:40|2551.25|2543.55|2549.17|2541.47|2551.67|2543.97|2549.09|2541.39|26
1646619650000|2022-03-07 02:20:50|2549.18|2541.48|2549.37|2541.67|2549.37|2541.67|2548.85|2541.15|25
1646619660000|2022-03-07 02:21:00|2549.03|2541.33|2548.5|2540.8|2549.03|2541.33|2548.16|2540.46|20
1646619670000|2022-03-07 02:21:10|2548.77|2541.07|2548.26|2540.56|2548.93|2541.23|2547.69|2539.99|29
1646619680000|2022-03-07 02:21:20|2548.12|2540.42|2548.78|2541.08|2548.89|2541.19|2548.12|2540.42|20
1646619690000|2022-03-07 02:21:30|2548.8|2541.1|2548.77|2541.07|2548.84|2541.14|2548.59|2540.89|25
1646619700000|2022-03-07 02:21:40|2548.8|2541.1|2548.75|2541.05|2548.82|2541.12|2548.73|2541.03|21
1646619710000|2022-03-07 02:21:50|2548.72|2541.02|2548.62|2540.92|2548.72|2541.02|2548.49|2540.79|17
1646619720000|2022-03-07 02:22:00|2548.54|2540.84|2547.68|2539.98|2548.56|2540.86|2547.68|2539.98|20
1646619730000|2022-03-07 02:22:10|2548.02|2540.32|2547.92|2540.22|2548.39|2540.69|2547.68|2539.98|22
1646619740000|2022-03-07 02:22:20|2547.91|2540.21|2547.62|2539.92|2547.94|2540.24|2547.58|2539.88|25
1646619750000|2022-03-07 02:22:30|2547.64|2539.94|2547.07|2539.37|2547.66|2539.96|2546.35|2538.65|25
1646619760000|2022-03-07 02:22:40|2547.26|2539.56|2546.71|2539.01|2547.59|2539.89|2545.69|2537.99|27
1646619770000|2022-03-07 02:22:50|2546.68|2538.98|2544.46|2536.76|2546.68|2538.98|2544.29|2536.59|27
1646619780000|2022-03-07 02:23:00|2544.5|2536.8|2545.01|2537.31|2545.51|2537.81|2543.83|2536.13|28
1646619790000|2022-03-07 02:23:10|2545.21|2537.51|2544.81|2537.11|2545.58|2537.88|2544.36|2536.66|26
1646619800000|2022-03-07 02:23:20|2544.91|2537.21|2544.29|2536.59|2544.91|2537.21|2543.6|2535.9|25
1646619810000|2022-03-07 02:23:30|2544.16|2536.46|2542.38|2534.68|2544.21|2536.51|2542|2534.3|26
1646619820000|2022-03-07 02:23:40|2542.16|2534.46|2542.5|2534.8|2542.82|2535.12|2542.15|2534.45|27
1646619830000|2022-03-07 02:23:50|2541.85|2534.15|2541.89|2534.19|2542.31|2534.61|2541.45|2533.75|28
1646619840000|2022-03-07 02:24:00|2541.61|2533.91|2541.55|2533.85|2542.52|2534.82|2541.55|2533.85|27
1646619850000|2022-03-07 02:24:10|2541.34|2533.64|2540.96|2533.26|2542.17|2534.47|2540.61|2532.91|24
1646619860000|2022-03-07 02:24:20|2541.05|2533.35|2540.64|2532.94|2541.05|2533.35|2539.95|2532.25|27
1646619870000|2022-03-07 02:24:30|2540.26|2532.56|2540.55|2532.85|2541.19|2533.49|2540.04|2532.34|27
1646619880000|2022-03-07 02:24:40|2540.49|2532.79|2539.3|2531.6|2540.5|2532.8|2538.86|2531.16|28
1646619890000|2022-03-07 02:24:50|2539.23|2531.53|2537.82|2530.12|2539.23|2531.53|2536.38|2528.68|27
1646619900000|2022-03-07 02:25:00|2538.45|2530.75|2539.43|2531.73|2541.08|2533.38|2538.15|2530.45|28
1646619910000|2022-03-07 02:25:10|2539.47|2531.77|2540.48|2532.78|2542.38|2534.68|2539.46|2531.76|29
1646619920000|2022-03-07 02:25:20|2540.42|2532.72|2542.85|2535.15|2542.95|2535.25|2540.06|2532.36|24
1646619930000|2022-03-07 02:25:30|2542.76|2535.06|2542.82|2535.12|2542.82|2535.12|2541.76|2534.06|26
1646619940000|2022-03-07 02:25:40|2542.79|2535.09|2538.55|2530.85|2542.79|2535.09|2538.55|2530.85|27
1646619950000|2022-03-07 02:25:50|2538.58|2530.88|2538.71|2531.01|2539.7|2532|2538.52|2530.82|28
1646619960000|2022-03-07 02:26:00|2538.74|2531.04|2537.17|2529.47|2538.82|2531.12|2537.17|2529.47|26
1646619970000|2022-03-07 02:26:10|2537.45|2529.75|2536.05|2528.35|2537.45|2529.75|2536.05|2528.35|27
1646619980000|2022-03-07 02:26:20|2536.21|2528.51|2535.66|2527.96|2536.21|2528.51|2534.89|2527.19|27
1646619990000|2022-03-07 02:26:30|2535.77|2528.07|2536.93|2529.23|2536.93|2529.23|2534.93|2527.23|27
1646620000000|2022-03-07 02:26:40|2536.91|2529.21|2537.11|2529.41|2537.5|2529.8|2536.91|2529.21|26
1646620010000|2022-03-07 02:26:50|2537.06|2529.36|2535.81|2528.11|2537.29|2529.59|2535.67|2527.97|25
1646620020000|2022-03-07 02:27:00|2536.06|2528.36|2536.5|2528.8|2536.8|2529.1|2535.92|2528.22|27
1646620030000|2022-03-07 02:27:10|2536.39|2528.69|2536.93|2529.23|2537.17|2529.47|2536.26|2528.56|24
1646620040000|2022-03-07 02:27:20|2536.95|2529.25|2537|2529.3|2537.94|2530.24|2536.94|2529.24|25
1646620050000|2022-03-07 02:27:30|2536.96|2529.26|2534.5|2526.8|2537.34|2529.64|2534.5|2526.8|27
1646620060000|2022-03-07 02:27:40|2535.04|2527.34|2534.72|2527.02|2535.04|2527.34|2534.26|2526.56|25
1646620070000|2022-03-07 02:27:50|2534.73|2527.03|2535.23|2527.53|2535.82|2528.12|2534.48|2526.78|29
1646620080000|2022-03-07 02:28:00|2535.35|2527.65|2534.2|2526.5|2535.67|2527.97|2534.2|2526.5|24
1646620090000|2022-03-07 02:28:10|2534.19|2526.49|2534.09|2526.39|2534.37|2526.67|2533.96|2526.26|25
1646620100000|2022-03-07 02:28:20|2534.24|2526.54|2534.73|2527.03|2535.21|2527.51|2534.24|2526.54|22
1646620110000|2022-03-07 02:28:30|2534.71|2527.01|2535.4|2527.7|2535.69|2527.99|2533.68|2525.98|27
1646620120000|2022-03-07 02:28:40|2535.39|2527.69|2534.57|2526.87|2535.39|2527.69|2534.57|2526.87|12
1646620130000|2022-03-07 02:28:50|2534.54|2526.84|2534.19|2526.49|2534.76|2527.06|2534.19|2526.49|26
1646620140000|2022-03-07 02:29:00|2534.18|2526.48|2533.68|2525.98|2534.4|2526.7|2533.19|2525.49|27
1646620150000|2022-03-07 02:29:10|2533.81|2526.11|2533.56|2525.86|2533.81|2526.11|2533.28|2525.58|23
1646620160000|2022-03-07 02:29:20|2533.51|2525.81|2532.8|2525.1|2533.53|2525.83|2531.9|2524.2|21
1646620170000|2022-03-07 02:29:30|2532.5|2524.8|2532.23|2524.53|2532.65|2524.95|2532.05|2524.35|24
1646620180000|2022-03-07 02:29:40|2532.14|2524.44|2532.28|2524.58|2532.28|2524.58|2532.01|2524.31|20
1646620190000|2022-03-07 02:29:50|2531.31|2523.61|2532.98|2525.28|2533|2525.3|2531.31|2523.61|22
1646620200000|2022-03-07 02:30:00|2532.97|2525.27|2533.16|2525.46|2533.88|2526.18|2532.95|2525.25|27
1646620210000|2022-03-07 02:30:10|2533.39|2525.69|2532.82|2525.12|2533.39|2525.69|2532.39|2524.69|26
1646620220000|2022-03-07 02:30:20|2532.48|2524.78|2531.48|2523.78|2532.75|2525.05|2531.32|2523.62|23
1646620230000|2022-03-07 02:30:30|2531.41|2523.71|2531.84|2524.14|2532.21|2524.51|2530.85|2523.15|26
1646620240000|2022-03-07 02:30:40|2531.88|2524.18|2531.91|2524.21|2532.26|2524.56|2531.52|2523.82|26
1646620250000|2022-03-07 02:30:50|2532.17|2524.47|2533.34|2525.64|2533.56|2525.86|2532.17|2524.47|26
1646620260000|2022-03-07 02:31:00|2533.06|2525.36|2534.24|2526.54|2534.66|2526.96|2532.88|2525.18|28
1646620270000|2022-03-07 02:31:10|2534.53|2526.83|2535.85|2528.15|2536.03|2528.33|2534.15|2526.45|27
1646620280000|2022-03-07 02:31:20|2535.66|2527.96|2535.94|2528.24|2536.08|2528.38|2534.88|2527.18|28
1646620290000|2022-03-07 02:31:30|2536.42|2528.72|2536.7|2529|2536.78|2529.08|2535.37|2527.67|26
1646620300000|2022-03-07 02:31:40|2536.68|2528.98|2536.59|2528.89|2536.72|2529.02|2535.67|2527.97|28
1646620310000|2022-03-07 02:31:50|2536.24|2528.54|2536.19|2528.49|2536.81|2529.11|2535.9|2528.2|21
1646620320000|2022-03-07 02:32:00|2536.13|2528.43|2536.17|2528.47|2536.25|2528.55|2535.94|2528.24|22
1646620330000|2022-03-07 02:32:10|2536.18|2528.48|2538.06|2530.36|2538.06|2530.36|2536.18|2528.48|20
1646620340000|2022-03-07 02:32:20|2538.09|2530.39|2538.43|2530.73|2538.43|2530.73|2536.92|2529.22|28
1646620350000|2022-03-07 02:32:30|2538.5|2530.8|2537.42|2529.72|2538.5|2530.8|2537.36|2529.66|19
1646620360000|2022-03-07 02:32:40|2537.43|2529.73|2537.32|2529.62|2537.77|2530.07|2537.32|2529.62|24
1646620370000|2022-03-07 02:32:50|2537.31|2529.61|2536.24|2528.54|2537.38|2529.68|2536|2528.3|28
1646620380000|2022-03-07 02:33:00|2536.27|2528.57|2537.9|2530.2|2537.9|2530.2|2535.93|2528.23|26
1646620390000|2022-03-07 02:33:10|2537.92|2530.22|2537.94|2530.24|2538.27|2530.57|2537.73|2530.03|28
1646620400000|2022-03-07 02:33:20|2537.69|2529.99|2537.66|2529.96|2538.4|2530.7|2537.42|2529.72|25
1646620410000|2022-03-07 02:33:30|2537.76|2530.06|2538.28|2530.58|2538.4|2530.7|2537.67|2529.97|26
1646620420000|2022-03-07 02:33:40|2538.18|2530.48|2538.08|2530.38|2538.51|2530.81|2537.88|2530.18|27
1646620430000|2022-03-07 02:33:50|2538.16|2530.46|2538.28|2530.58|2538.34|2530.64|2538.02|2530.32|20
1646620440000|2022-03-07 02:34:00|2538.15|2530.45|2539.62|2531.92|2539.62|2531.92|2538.15|2530.45|22
1646620450000|2022-03-07 02:34:10|2539.43|2531.73|2539.09|2531.39|2539.44|2531.74|2538.43|2530.73|25
1646620460000|2022-03-07 02:34:20|2539.13|2531.43|2538.82|2531.12|2539.38|2531.68|2538.75|2531.05|21
1646620470000|2022-03-07 02:34:30|2538.75|2531.05|2540.25|2532.55|2540.25|2532.55|2538.65|2530.95|27
1646620480000|2022-03-07 02:34:40|2540.21|2532.51|2540.68|2532.98|2540.74|2533.04|2540.19|2532.49|19
1646620490000|2022-03-07 02:34:50|2540.74|2533.04|2539.87|2532.17|2540.74|2533.04|2539.55|2531.85|27
1646620500000|2022-03-07 02:35:00|2539.88|2532.18|2541.55|2533.85|2541.55|2533.85|2539.88|2532.18|26
1646620510000|2022-03-07 02:35:10|2541.43|2533.73|2541.27|2533.57|2541.58|2533.88|2540.42|2532.72|29
1646620520000|2022-03-07 02:35:20|2541.04|2533.34|2541.13|2533.43|2541.3|2533.6|2540.49|2532.79|28
1646620530000|2022-03-07 02:35:30|2540.89|2533.19|2540.3|2532.6|2540.89|2533.19|2539.87|2532.17|25
1646620540000|2022-03-07 02:35:40|2540.23|2532.53|2540.2|2532.5|2540.35|2532.65|2539.49|2531.79|28
1646620550000|2022-03-07 02:35:50|2540.39|2532.69|2540.58|2532.88|2540.88|2533.18|2540.23|2532.53|26
1646620560000|2022-03-07 02:36:00|2540.61|2532.91|2540.61|2532.91|2540.7|2533|2540.11|2532.41|25
1646620570000|2022-03-07 02:36:10|2540.79|2533.09|2540.65|2532.95|2541.12|2533.42|2540.49|2532.79|26
1646620580000|2022-03-07 02:36:20|2540.62|2532.92|2539.36|2531.66|2540.74|2533.04|2538.83|2531.13|25
1646620590000|2022-03-07 02:36:30|2539.37|2531.67|2538.44|2530.74|2539.7|2532|2538.25|2530.55|26
1646620600000|2022-03-07 02:36:40|2538.6|2530.9|2539.49|2531.79|2539.95|2532.25|2538.52|2530.82|26
1646620610000|2022-03-07 02:36:50|2539.92|2532.22|2539.44|2531.74|2539.96|2532.26|2538.83|2531.13|25
1646620620000|2022-03-07 02:37:00|2539.4|2531.7|2538.83|2531.13|2539.64|2531.94|2538.41|2530.71|23
1646620630000|2022-03-07 02:37:10|2538.81|2531.11|2539.6|2531.9|2539.77|2532.07|2538.8|2531.1|25
1646620640000|2022-03-07 02:37:20|2539.61|2531.91|2540.08|2532.38|2540.44|2532.74|2539.61|2531.91|25
1646620650000|2022-03-07 02:37:30|2540.02|2532.32|2538.4|2530.7|2540.02|2532.32|2538.08|2530.38|28
1646620660000|2022-03-07 02:37:40|2538.39|2530.69|2538.16|2530.46|2538.48|2530.78|2537.49|2529.79|18
1646620670000|2022-03-07 02:37:50|2538.12|2530.42|2538.22|2530.52|2538.88|2531.18|2537.89|2530.19|24
1646620680000|2022-03-07 02:38:00|2538.15|2530.45|2538.35|2530.65|2538.58|2530.88|2537.71|2530.01|25
1646620690000|2022-03-07 02:38:10|2538.33|2530.63|2538.87|2531.17|2539.17|2531.47|2538.33|2530.63|25
1646620700000|2022-03-07 02:38:20|2538.9|2531.2|2538.81|2531.11|2539.42|2531.72|2538.76|2531.06|21
1646620710000|2022-03-07 02:38:30|2538.96|2531.26|2539.46|2531.76|2539.75|2532.05|2538.79|2531.09|24
1646620720000|2022-03-07 02:38:40|2539.43|2531.73|2539.07|2531.37|2539.53|2531.83|2538.86|2531.16|19
1646620730000|2022-03-07 02:38:50|2539.11|2531.41|2538.98|2531.28|2539.59|2531.89|2538.97|2531.27|25
1646620740000|2022-03-07 02:39:00|2539.02|2531.32|2539.41|2531.71|2539.44|2531.74|2538.86|2531.16|25
1646620750000|2022-03-07 02:39:10|2539.38|2531.68|2537.17|2529.47|2539.38|2531.68|2537.17|2529.47|20
1646620760000|2022-03-07 02:39:20|2537.41|2529.71|2536.95|2529.25|2537.79|2530.09|2536.95|2529.25|24
1646620770000|2022-03-07 02:39:30|2537.04|2529.34|2537.02|2529.32|2537.46|2529.76|2536.85|2529.15|25
1646620780000|2022-03-07 02:39:40|2536.85|2529.15|2537.17|2529.47|2537.57|2529.87|2536.85|2529.15|24
1646620790000|2022-03-07 02:39:50|2537.12|2529.42|2537.02|2529.32|2537.23|2529.53|2536.96|2529.26|19
1646620800000|2022-03-07 02:40:00|2536.98|2529.28|2536.88|2529.18|2537.29|2529.59|2536.88|2529.18|17
1646620810000|2022-03-07 02:40:10|2536.89|2529.19|2537.05|2529.35|2537.35|2529.65|2536.89|2529.19|16
1646620820000|2022-03-07 02:40:20|2537.22|2529.52|2538.24|2530.54|2538.26|2530.56|2537.15|2529.45|20
1646620830000|2022-03-07 02:40:30|2538.46|2530.76|2538.54|2530.84|2538.75|2531.05|2538.46|2530.76|11
1646620840000|2022-03-07 02:40:40|2538.45|2530.75|2538.8|2531.1|2538.8|2531.1|2538.45|2530.75|15
1646620850000|2022-03-07 02:40:50|2538.73|2531.03|2538.83|2531.13|2538.88|2531.18|2538.54|2530.84|19
1646620860000|2022-03-07 02:41:00|2538.85|2531.15|2538.39|2530.69|2539.17|2531.47|2538.3|2530.6|27
1646620870000|2022-03-07 02:41:10|2538.4|2530.7|2539.64|2531.94|2539.64|2531.94|2538.4|2530.7|25
1646620880000|2022-03-07 02:41:20|2539.76|2532.06|2540.23|2532.53|2540.46|2532.76|2539.7|2532|27
1646620890000|2022-03-07 02:41:30|2540.25|2532.55|2540.47|2532.77|2541.27|2533.57|2540.25|2532.55|28
1646620900000|2022-03-07 02:41:40|2540.59|2532.89|2540.25|2532.55|2541.39|2533.69|2540.25|2532.55|28
1646620910000|2022-03-07 02:41:50|2540.58|2532.88|2539.97|2532.27|2540.58|2532.88|2539.41|2531.71|21
1646620920000|2022-03-07 02:42:00|2539.96|2532.26|2540.05|2532.35|2540.21|2532.51|2539.36|2531.66|22
1646620930000|2022-03-07 02:42:10|2540.02|2532.32|2540.27|2532.57|2540.46|2532.76|2539.84|2532.14|22
1646620940000|2022-03-07 02:42:20|2540.28|2532.58|2540.14|2532.44|2540.37|2532.67|2539.74|2532.04|26
1646620950000|2022-03-07 02:42:30|2539.93|2532.23|2539.89|2532.19|2540.16|2532.46|2539.89|2532.19|24
1646620960000|2022-03-07 02:42:40|2539.8|2532.1|2539.14|2531.44|2539.8|2532.1|2538.77|2531.07|25
1646620970000|2022-03-07 02:42:50|2539.06|2531.36|2538.17|2530.47|2539.18|2531.48|2538.15|2530.45|18
1646620980000|2022-03-07 02:43:00|2538.05|2530.35|2537.75|2530.05|2538.7|2531|2537.74|2530.04|21
1646620990000|2022-03-07 02:43:10|2537.74|2530.04|2537.78|2530.08|2537.96|2530.26|2537.73|2530.03|19
1646621000000|2022-03-07 02:43:20|2537.68|2529.98|2538.41|2530.71|2538.41|2530.71|2537.63|2529.93|13
1646621010000|2022-03-07 02:43:30|2538.55|2530.85|2537.85|2530.15|2539.01|2531.31|2537.85|2530.15|21
1646621020000|2022-03-07 02:43:40|2537.82|2530.12|2537.78|2530.08|2537.95|2530.25|2537.52|2529.82|19
1646621030000|2022-03-07 02:43:50|2537.83|2530.13|2537.31|2529.61|2537.83|2530.13|2537.07|2529.37|21
1646621040000|2022-03-07 02:44:00|2537.27|2529.57|2536|2528.3|2537.39|2529.69|2536|2528.3|23
1646621050000|2022-03-07 02:44:10|2535.8|2528.1|2536.02|2528.32|2536.32|2528.62|2535.58|2527.88|22
1646621060000|2022-03-07 02:44:20|2535.96|2528.26|2536.55|2528.85|2536.55|2528.85|2535.96|2528.26|24
1646621070000|2022-03-07 02:44:30|2536.4|2528.7|2535.93|2528.23|2536.4|2528.7|2535.64|2527.94|25
1646621080000|2022-03-07 02:44:40|2535.7|2528|2535.84|2528.14|2535.86|2528.16|2535.24|2527.54|22
1646621090000|2022-03-07 02:44:50|2535.88|2528.18|2536.46|2528.76|2536.46|2528.76|2535.44|2527.74|24
1646621100000|2022-03-07 02:45:00|2536.45|2528.75|2535.67|2527.97|2536.45|2528.75|2535.67|2527.97|21
1646621110000|2022-03-07 02:45:10|2535.52|2527.82|2536.2|2528.5|2536.2|2528.5|2535.52|2527.82|15
1646621120000|2022-03-07 02:45:20|2536.26|2528.56|2535.79|2528.09|2536.3|2528.6|2535.42|2527.72|19
1646621130000|2022-03-07 02:45:30|2535.76|2528.06|2536.29|2528.59|2536.32|2528.62|2535.76|2528.06|18
1646621140000|2022-03-07 02:45:40|2536.34|2528.64|2536.86|2529.16|2536.93|2529.23|2536.33|2528.63|21
1646621150000|2022-03-07 02:45:50|2536.92|2529.22|2537.13|2529.43|2537.33|2529.63|2536.87|2529.17|21
1646621160000|2022-03-07 02:46:00|2537.06|2529.36|2536.04|2528.34|2537.25|2529.55|2535.86|2528.16|20
1646621170000|2022-03-07 02:46:10|2537.35|2529.65|2540.54|2532.84|2540.59|2532.89|2537.35|2529.65|28
1646621180000|2022-03-07 02:46:20|2540.61|2532.91|2542.49|2534.79|2542.91|2535.21|2540.61|2532.91|28
1646621190000|2022-03-07 02:46:30|2542.44|2534.74|2542.97|2535.27|2543.25|2535.55|2542.38|2534.68|26
1646621200000|2022-03-07 02:46:40|2542.99|2535.29|2542.14|2534.44|2543.05|2535.35|2542.14|2534.44|27
1646621210000|2022-03-07 02:46:50|2542.04|2534.34|2541.32|2533.62|2542.1|2534.4|2541.32|2533.62|24
1646621220000|2022-03-07 02:47:00|2541.21|2533.51|2540.57|2532.87|2541.23|2533.53|2539.84|2532.14|23
1646621230000|2022-03-07 02:47:10|2540.55|2532.85|2540.84|2533.14|2541.07|2533.37|2540.36|2532.66|22
1646621240000|2022-03-07 02:47:20|2540.98|2533.28|2540.76|2533.06|2540.98|2533.28|2540.27|2532.57|22
1646621250000|2022-03-07 02:47:30|2540.82|2533.12|2540.83|2533.13|2540.92|2533.22|2540.67|2532.97|22
1646621260000|2022-03-07 02:47:40|2540.72|2533.02|2539.14|2531.44|2540.74|2533.04|2538.94|2531.24|25
1646621270000|2022-03-07 02:47:50|2538.63|2530.93|2536.27|2528.57|2538.75|2531.05|2535.85|2528.15|29
1646621280000|2022-03-07 02:48:00|2536.19|2528.49|2534.13|2526.43|2536.19|2528.49|2534.13|2526.43|27
1646621290000|2022-03-07 02:48:10|2534.19|2526.49|2533.86|2526.16|2534.83|2527.13|2533.72|2526.02|24
1646621300000|2022-03-07 02:48:20|2533.76|2526.06|2528.35|2520.65|2533.76|2526.06|2527.9|2520.2|23
1646621310000|2022-03-07 02:48:30|2528.17|2520.47|2531.58|2523.88|2531.72|2524.02|2528.1|2520.4|28
1646621320000|2022-03-07 02:48:40|2531.69|2523.99|2532.73|2525.03|2532.93|2525.23|2531.59|2523.89|27
1646621330000|2022-03-07 02:48:50|2532.88|2525.18|2533.02|2525.32|2533.05|2525.35|2532.34|2524.64|25
1646621340000|2022-03-07 02:49:00|2532.92|2525.22|2533.12|2525.42|2533.49|2525.79|2532.24|2524.54|27
1646621350000|2022-03-07 02:49:10|2533.13|2525.43|2531.46|2523.76|2533.4|2525.7|2531.08|2523.38|28
1646621360000|2022-03-07 02:49:20|2531.35|2523.65|2529.12|2521.42|2531.35|2523.65|2528.46|2520.76|29
1646621370000|2022-03-07 02:49:30|2529.11|2521.41|2528.93|2521.23|2529.73|2522.03|2528.41|2520.71|26
1646621380000|2022-03-07 02:49:40|2528.48|2520.78|2528.59|2520.89|2530.22|2522.52|2528.48|2520.78|28
1646621390000|2022-03-07 02:49:50|2528.76|2521.06|2526.08|2518.38|2528.89|2521.19|2526.05|2518.35|26
1646621400000|2022-03-07 02:50:00|2526.16|2518.46|2526.2|2518.5|2527.31|2519.61|2526.08|2518.38|25
1646621410000|2022-03-07 02:50:10|2526.16|2518.46|2523.02|2515.32|2526.37|2518.67|2522.78|2515.08|26
1646621420000|2022-03-07 02:50:20|2522.9|2515.2|2522.86|2515.16|2523.39|2515.69|2522.03|2514.33|28
1646621430000|2022-03-07 02:50:30|2522.85|2515.15|2521.31|2513.61|2523.1|2515.4|2521.22|2513.52|26
1646621440000|2022-03-07 02:50:40|2521.4|2513.7|2520.68|2512.98|2521.4|2513.7|2520.66|2512.96|16
1646621450000|2022-03-07 02:50:50|2520.54|2512.84|2520.05|2512.35|2521.8|2514.1|2520.05|2512.35|27
1646621460000|2022-03-07 02:51:00|2519.48|2511.78|2518.16|2510.46|2519.72|2512.02|2517.75|2510.05|26
1646621470000|2022-03-07 02:51:10|2517.68|2509.98|2519.36|2511.66|2519.99|2512.29|2517.68|2509.98|28
1646621480000|2022-03-07 02:51:20|2519.65|2511.95|2517.79|2510.09|2520.04|2512.34|2517.79|2510.09|27
1646621490000|2022-03-07 02:51:30|2518.02|2510.32|2516.93|2509.23|2518.49|2510.79|2515.66|2507.96|28
1646621500000|2022-03-07 02:51:40|2516.98|2509.28|2515.58|2507.88|2517.73|2510.03|2515.24|2507.54|28
1646621510000|2022-03-07 02:51:50|2515.57|2507.87|2513.46|2505.76|2515.84|2508.14|2513.46|2505.76|28
1646621520000|2022-03-07 02:52:00|2513.58|2505.88|2516.49|2508.79|2516.49|2508.79|2513.58|2505.88|26
1646621530000|2022-03-07 02:52:10|2516.87|2509.17|2517.17|2509.47|2517.17|2509.47|2516.38|2508.68|28
1646621540000|2022-03-07 02:52:20|2517.19|2509.49|2516.21|2508.51|2518.14|2510.44|2516.07|2508.37|28
1646621550000|2022-03-07 02:52:30|2516.42|2508.72|2514.67|2506.97|2517.74|2510.04|2514.67|2506.97|28
1646621560000|2022-03-07 02:52:40|2514.51|2506.81|2513.36|2505.66|2514.99|2507.29|2513.36|2505.66|27
1646621570000|2022-03-07 02:52:50|2513.26|2505.56|2513.54|2505.84|2514.09|2506.39|2512.84|2505.14|29
1646621580000|2022-03-07 02:53:00|2513.35|2505.65|2514.62|2506.92|2514.62|2506.92|2512.97|2505.27|27
1646621590000|2022-03-07 02:53:10|2514.78|2507.08|2513.43|2505.73|2514.78|2507.08|2512.41|2504.71|28
1646621600000|2022-03-07 02:53:20|2513.44|2505.74|2514.69|2506.99|2515.24|2507.54|2513.44|2505.74|27
1646621610000|2022-03-07 02:53:30|2514.86|2507.16|2514.72|2507.02|2515.05|2507.35|2514.42|2506.72|27
1646621620000|2022-03-07 02:53:40|2514.69|2506.99|2515.05|2507.35|2515.05|2507.35|2513.81|2506.11|26
1646621630000|2022-03-07 02:53:50|2514.61|2506.91|2514.73|2507.03|2515.27|2507.57|2514.1|2506.4|27
1646621640000|2022-03-07 02:54:00|2514.82|2507.12|2514.06|2506.36|2514.89|2507.19|2513.86|2506.16|28
1646621650000|2022-03-07 02:54:10|2513.91|2506.21|2513.31|2505.61|2514.24|2506.54|2513.31|2505.61|25
1646621660000|2022-03-07 02:54:20|2513.67|2505.97|2513.21|2505.51|2514.05|2506.35|2513.2|2505.5|27
1646621670000|2022-03-07 02:54:30|2513.11|2505.41|2514.09|2506.39|2514.09|2506.39|2512.59|2504.89|25
1646621680000|2022-03-07 02:54:40|2514.1|2506.4|2514.22|2506.52|2514.69|2506.99|2513.67|2505.97|26
1646621690000|2022-03-07 02:54:50|2514.23|2506.53|2514.03|2506.33|2514.43|2506.73|2513.91|2506.21|26
1646621700000|2022-03-07 02:55:00|2513.97|2506.27|2514.33|2506.63|2515.53|2507.83|2513.9|2506.2|27
1646621710000|2022-03-07 02:55:10|2514.13|2506.43|2515.22|2507.52|2515.59|2507.89|2513.76|2506.06|24
1646621720000|2022-03-07 02:55:20|2515.23|2507.53|2516.33|2508.63|2516.33|2508.63|2515.23|2507.53|25
1646621730000|2022-03-07 02:55:30|2516.27|2508.57|2517.32|2509.62|2517.42|2509.72|2516.27|2508.57|27
1646621740000|2022-03-07 02:55:40|2517.6|2509.9|2518.3|2510.6|2518.52|2510.82|2517.6|2509.9|27
1646621750000|2022-03-07 02:55:50|2518.24|2510.54|2518.24|2510.54|2519.35|2511.65|2518.24|2510.54|28
1646621760000|2022-03-07 02:56:00|2518.58|2510.88|2516.53|2508.83|2518.58|2510.88|2516.53|2508.83|26
1646621770000|2022-03-07 02:56:10|2516.85|2509.15|2515.47|2507.77|2516.85|2509.15|2515.36|2507.66|27
1646621780000|2022-03-07 02:56:20|2515.49|2507.79|2516.68|2508.98|2516.87|2509.17|2515.38|2507.68|23
1646621790000|2022-03-07 02:56:30|2516.95|2509.25|2518.19|2510.49|2518.19|2510.49|2516.55|2508.85|26
1646621800000|2022-03-07 02:56:40|2517.95|2510.25|2516.26|2508.56|2518.62|2510.92|2516.26|2508.56|29
1646621810000|2022-03-07 02:56:50|2516.01|2508.31|2514.48|2506.78|2516.11|2508.41|2514.48|2506.78|27
1646621820000|2022-03-07 02:57:00|2514.26|2506.56|2515.47|2507.77|2515.85|2508.15|2514.26|2506.56|28
1646621830000|2022-03-07 02:57:10|2515.49|2507.79|2516.15|2508.45|2516.15|2508.45|2514.93|2507.23|24
1646621840000|2022-03-07 02:57:20|2516.14|2508.44|2517.18|2509.48|2517.42|2509.72|2516.14|2508.44|27
1646621850000|2022-03-07 02:57:30|2517.17|2509.47|2515.88|2508.18|2517.17|2509.47|2515.67|2507.97|26
1646621860000|2022-03-07 02:57:40|2515.97|2508.27|2516.81|2509.11|2516.95|2509.25|2515.97|2508.27|25
1646621870000|2022-03-07 02:57:50|2516.77|2509.07|2516.98|2509.28|2517.31|2509.61|2516.46|2508.76|25
1646621880000|2022-03-07 02:58:00|2516.95|2509.25|2517.01|2509.31|2517.16|2509.46|2516.16|2508.46|27
1646621890000|2022-03-07 02:58:10|2517.02|2509.32|2516.89|2509.19|2517.09|2509.39|2516.34|2508.64|28
1646621900000|2022-03-07 02:58:20|2517.11|2509.41|2518.83|2511.13|2518.83|2511.13|2516.85|2509.15|28
1646621910000|2022-03-07 02:58:30|2519.17|2511.47|2517.92|2510.22|2519.64|2511.94|2517.92|2510.22|28
1646621920000|2022-03-07 02:58:40|2517.97|2510.27|2518.55|2510.85|2518.6|2510.9|2517.37|2509.67|26
1646621930000|2022-03-07 02:58:50|2518.59|2510.89|2519.52|2511.82|2519.54|2511.84|2518.47|2510.77|28
1646621940000|2022-03-07 02:59:00|2519.5|2511.8|2520.94|2513.24|2520.94|2513.24|2519.5|2511.8|25
1646621950000|2022-03-07 02:59:10|2520.81|2513.11|2521.28|2513.58|2521.51|2513.81|2520.78|2513.08|27
1646621960000|2022-03-07 02:59:20|2521.43|2513.73|2522.53|2514.83|2522.53|2514.83|2521.43|2513.73|26
1646621970000|2022-03-07 02:59:30|2521.99|2514.29|2522.39|2514.69|2523.59|2515.89|2521.99|2514.29|29
1646621980000|2022-03-07 02:59:40|2522.43|2514.73|2523.25|2515.55|2523.61|2515.91|2522.4|2514.7|26
1646621990000|2022-03-07 02:59:50|2523.23|2515.53|2524.2|2516.5|2524.2|2516.5|2523.23|2515.53|26
1646622000000|2022-03-07 03:00:00|2524.17|2516.47|2523.34|2515.64|2525.12|2517.42|2523.16|2515.46|27
1646622010000|2022-03-07 03:00:10|2523.48|2515.78|2524.1|2516.4|2524.1|2516.4|2523.42|2515.72|25
1646622020000|2022-03-07 03:00:20|2524.49|2516.79|2523.77|2516.07|2524.78|2517.08|2523.77|2516.07|24
1646622030000|2022-03-07 03:00:30|2523.76|2516.06|2521.99|2514.29|2523.83|2516.13|2521.78|2514.08|27
1646622040000|2022-03-07 03:00:40|2522.02|2514.32|2522.88|2515.18|2523.16|2515.46|2521.38|2513.68|28
1646622050000|2022-03-07 03:00:50|2522.33|2514.63|2522.01|2514.31|2522.7|2515|2521.72|2514.02|25
1646622060000|2022-03-07 03:01:00|2522.02|2514.32|2521.23|2513.53|2522.21|2514.51|2521.23|2513.53|25
1646622070000|2022-03-07 03:01:10|2521.16|2513.46|2521.55|2513.85|2521.57|2513.87|2521.14|2513.44|25
1646622080000|2022-03-07 03:01:20|2521.5|2513.8|2521.41|2513.71|2521.59|2513.89|2521.2|2513.5|27
1646622090000|2022-03-07 03:01:30|2521.33|2513.63|2521.3|2513.6|2521.44|2513.74|2521.18|2513.48|27
1646622100000|2022-03-07 03:01:40|2521.34|2513.64|2521.46|2513.76|2522.68|2514.98|2521.1|2513.4|28
1646622110000|2022-03-07 03:01:50|2521.43|2513.73|2520.25|2512.55|2522.02|2514.32|2520.25|2512.55|27
1646622120000|2022-03-07 03:02:00|2520.29|2512.59|2519.61|2511.91|2520.53|2512.83|2519.14|2511.44|28
1646622130000|2022-03-07 03:02:10|2519.6|2511.9|2519.67|2511.97|2520.14|2512.44|2519.19|2511.49|27
1646622140000|2022-03-07 03:02:20|2519.64|2511.94|2519.98|2512.28|2520.26|2512.56|2518.98|2511.28|26
1646622150000|2022-03-07 03:02:30|2520.03|2512.33|2521.1|2513.4|2521.16|2513.46|2519.62|2511.92|21
1646622160000|2022-03-07 03:02:40|2520.61|2512.91|2520.57|2512.87|2521.09|2513.39|2520.27|2512.57|26
1646622170000|2022-03-07 03:02:50|2520.53|2512.83|2520.64|2512.94|2520.73|2513.03|2519.82|2512.12|25
1646622180000|2022-03-07 03:03:00|2520.74|2513.04|2520.97|2513.27|2521.47|2513.77|2520.53|2512.83|27
1646622190000|2022-03-07 03:03:10|2520.75|2513.05|2520|2512.3|2521.09|2513.39|2519.64|2511.94|27
1646622200000|2022-03-07 03:03:20|2519.66|2511.96|2519.52|2511.82|2520.18|2512.48|2519.1|2511.4|28
1646622210000|2022-03-07 03:03:30|2519.66|2511.96|2518.34|2510.64|2519.66|2511.96|2517.63|2509.93|26
1646622220000|2022-03-07 03:03:40|2518.37|2510.67|2519.95|2512.25|2519.95|2512.25|2517.95|2510.25|27
1646622230000|2022-03-07 03:03:50|2519.74|2512.04|2520.55|2512.85|2520.56|2512.86|2519.7|2512|25
1646622240000|2022-03-07 03:04:00|2520.54|2512.84|2522.67|2514.97|2522.79|2515.09|2520.39|2512.69|26
1646622250000|2022-03-07 03:04:10|2522.36|2514.66|2524.59|2516.89|2524.61|2516.91|2522.36|2514.66|27
1646622260000|2022-03-07 03:04:20|2524.69|2516.99|2526|2518.3|2526.11|2518.41|2524.69|2516.99|26
1646622270000|2022-03-07 03:04:30|2525.98|2518.28|2525.31|2517.61|2526.07|2518.37|2525.16|2517.46|28
1646622280000|2022-03-07 03:04:40|2525.59|2517.89|2525.44|2517.74|2525.98|2518.28|2525.29|2517.59|27
1646622290000|2022-03-07 03:04:50|2525.13|2517.43|2524.45|2516.75|2525.38|2517.68|2524.37|2516.67|26
1646622300000|2022-03-07 03:05:00|2525.05|2517.35|2523.5|2515.8|2525.05|2517.35|2523.34|2515.64|26
1646622310000|2022-03-07 03:05:10|2523.3|2515.6|2523.52|2515.82|2523.81|2516.11|2523.28|2515.58|26
1646622320000|2022-03-07 03:05:20|2523.27|2515.57|2521.31|2513.61|2523.72|2516.02|2521.31|2513.61|27
1646622330000|2022-03-07 03:05:30|2521.5|2513.8|2520.55|2512.85|2521.59|2513.89|2519.92|2512.22|28
1646622340000|2022-03-07 03:05:40|2520.5|2512.8|2520.79|2513.09|2521.03|2513.33|2520.38|2512.68|24
1646622350000|2022-03-07 03:05:50|2520.75|2513.05|2520.01|2512.31|2520.75|2513.05|2519.93|2512.23|22
1646622360000|2022-03-07 03:06:00|2520.07|2512.37|2520.25|2512.55|2520.41|2512.71|2520.06|2512.36|25
1646622370000|2022-03-07 03:06:10|2520.42|2512.72|2519.43|2511.73|2520.81|2513.11|2519.22|2511.52|26
1646622380000|2022-03-07 03:06:20|2519.12|2511.42|2519.03|2511.33|2519.96|2512.26|2518.83|2511.13|27
1646622390000|2022-03-07 03:06:30|2519.1|2511.4|2516.98|2509.28|2519.1|2511.4|2516.76|2509.06|28
1646622400000|2022-03-07 03:06:40|2517.14|2509.44|2517.25|2509.55|2517.25|2509.55|2516.86|2509.16|23
1646622410000|2022-03-07 03:06:50|2517.05|2509.35|2515.5|2507.8|2517.07|2509.37|2515.5|2507.8|25
1646622420000|2022-03-07 03:07:00|2515.49|2507.79|2515.89|2508.19|2517.24|2509.54|2515.49|2507.79|27
1646622430000|2022-03-07 03:07:10|2515.91|2508.21|2516.73|2509.03|2517.09|2509.39|2515.91|2508.21|27
1646622440000|2022-03-07 03:07:20|2516.81|2509.11|2516.41|2508.71|2516.92|2509.22|2516.16|2508.46|21
1646622450000|2022-03-07 03:07:30|2516.54|2508.84|2516.64|2508.94|2516.71|2509.01|2516.01|2508.31|24
1646622460000|2022-03-07 03:07:40|2516.62|2508.92|2515.62|2507.92|2516.73|2509.03|2515.62|2507.92|21
1646622470000|2022-03-07 03:07:50|2515.55|2507.85|2515.68|2507.98|2515.95|2508.25|2515.5|2507.8|26
1646622480000|2022-03-07 03:08:00|2515.76|2508.06|2515.08|2507.38|2516.07|2508.37|2514.93|2507.23|27
1646622490000|2022-03-07 03:08:10|2514.8|2507.1|2514.92|2507.22|2515.25|2507.55|2514.77|2507.07|25
1646622500000|2022-03-07 03:08:20|2514.98|2507.28|2516.15|2508.45|2516.2|2508.5|2514.93|2507.23|28
1646622510000|2022-03-07 03:08:30|2516.17|2508.47|2516.65|2508.95|2516.77|2509.07|2516.13|2508.43|27
1646622520000|2022-03-07 03:08:40|2516.77|2509.07|2516.88|2509.18|2516.88|2509.18|2516.6|2508.9|26
1646622530000|2022-03-07 03:08:50|2516.85|2509.15|2517.07|2509.37|2517.2|2509.5|2516.39|2508.69|27
1646622540000|2022-03-07 03:09:00|2517.01|2509.31|2516.76|2509.06|2517.15|2509.45|2516.3|2508.6|27
1646622550000|2022-03-07 03:09:10|2516.68|2508.98|2516.79|2509.09|2516.97|2509.27|2516.49|2508.79|26
1646622560000|2022-03-07 03:09:20|2516.52|2508.82|2516.6|2508.9|2516.86|2509.16|2516.52|2508.82|24
1646622570000|2022-03-07 03:09:30|2516.12|2508.42|2516.5|2508.8|2516.5|2508.8|2516.12|2508.42|19
1646622580000|2022-03-07 03:09:40|2516.56|2508.86|2516.68|2508.98|2516.69|2508.99|2516.28|2508.58|19
1646622590000|2022-03-07 03:09:50|2516.7|2509|2516.68|2508.98|2516.81|2509.11|2516.32|2508.62|19
1646622600000|2022-03-07 03:10:00|2516.76|2509.06|2516.82|2509.12|2516.83|2509.13|2516.51|2508.81|25
1646622610000|2022-03-07 03:10:10|2516.91|2509.21|2516.77|2509.07|2517.5|2509.8|2516.62|2508.92|23
1646622620000|2022-03-07 03:10:20|2516.74|2509.04|2515.49|2507.79|2516.92|2509.22|2515.49|2507.79|25
1646622630000|2022-03-07 03:10:30|2515.13|2507.43|2514.53|2506.83|2515.24|2507.54|2514.53|2506.83|25
1646622640000|2022-03-07 03:10:40|2514.62|2506.92|2514.74|2507.04|2514.95|2507.25|2514.59|2506.89|19
1646622650000|2022-03-07 03:10:50|2514.23|2506.53|2513.73|2506.03|2514.31|2506.61|2513.71|2506.01|24
1646622660000|2022-03-07 03:11:00|2513.77|2506.07|2513.89|2506.19|2513.95|2506.25|2513.68|2505.98|26
1646622670000|2022-03-07 03:11:10|2513.81|2506.11|2513.54|2505.84|2513.81|2506.11|2513.35|2505.65|23
1646622680000|2022-03-07 03:11:20|2513.49|2505.79|2513.51|2505.81|2513.68|2505.98|2512.99|2505.29|24
1646622690000|2022-03-07 03:11:30|2513.52|2505.82|2513.43|2505.73|2513.57|2505.87|2512.96|2505.26|27
1646622700000|2022-03-07 03:11:40|2513.4|2505.7|2514.67|2506.97|2514.67|2506.97|2513.21|2505.51|25
1646622710000|2022-03-07 03:11:50|2514.71|2507.01|2515.34|2507.64|2515.34|2507.64|2514.71|2507.01|25
1646622720000|2022-03-07 03:12:00|2515.68|2507.98|2516.29|2508.59|2516.5|2508.8|2515.68|2507.98|26
1646622730000|2022-03-07 03:12:10|2516.17|2508.47|2516.85|2509.15|2517.24|2509.54|2516.17|2508.47|28
1646622740000|2022-03-07 03:12:20|2516.84|2509.14|2516.84|2509.14|2517.12|2509.42|2516.52|2508.82|26
1646622750000|2022-03-07 03:12:30|2516.8|2509.1|2517.1|2509.4|2517.27|2509.57|2516.8|2509.1|26
1646622760000|2022-03-07 03:12:40|2517.06|2509.36|2516.87|2509.17|2517.2|2509.5|2516.71|2509.01|26
1646622770000|2022-03-07 03:12:50|2516.78|2509.08|2515.91|2508.21|2516.82|2509.12|2515.69|2507.99|28
1646622780000|2022-03-07 03:13:00|2515.92|2508.22|2516.08|2508.38|2516.72|2509.02|2515.71|2508.01|28
1646622790000|2022-03-07 03:13:10|2516.11|2508.41|2516.28|2508.58|2516.69|2508.99|2515.52|2507.82|29
1646622800000|2022-03-07 03:13:20|2516.31|2508.61|2515.54|2507.84|2516.46|2508.76|2515.54|2507.84|28
1646622810000|2022-03-07 03:13:30|2515.48|2507.78|2514.47|2506.77|2515.7|2508|2514.47|2506.77|26
1646622820000|2022-03-07 03:13:40|2514.08|2506.38|2513.48|2505.78|2514.12|2506.42|2513.48|2505.78|24
1646622830000|2022-03-07 03:13:50|2513.35|2505.65|2513.38|2505.68|2513.94|2506.24|2513.18|2505.48|27
1646622840000|2022-03-07 03:14:00|2513.37|2505.67|2513.35|2505.65|2513.89|2506.19|2513.1|2505.4|26
1646622850000|2022-03-07 03:14:10|2513.43|2505.73|2514.83|2507.13|2515.28|2507.58|2513.43|2505.73|26
1646622860000|2022-03-07 03:14:20|2514.65|2506.95|2514.23|2506.53|2515.23|2507.53|2514.23|2506.53|28
1646622870000|2022-03-07 03:14:30|2513.94|2506.24|2512.93|2505.23|2514.16|2506.46|2512.73|2505.03|26
1646622880000|2022-03-07 03:14:40|2512.53|2504.83|2513.34|2505.64|2513.52|2505.82|2512.53|2504.83|26
1646622890000|2022-03-07 03:14:50|2513.09|2505.39|2513.58|2505.88|2514.17|2506.47|2512.8|2505.1|27
1646622900000|2022-03-07 03:15:00|2513.82|2506.12|2513.21|2505.51|2513.88|2506.18|2512.87|2505.17|27
1646622910000|2022-03-07 03:15:10|2513.33|2505.63|2516.61|2508.91|2516.84|2509.14|2513.33|2505.63|28
1646622920000|2022-03-07 03:15:20|2516.63|2508.93|2515.21|2507.51|2517.17|2509.47|2514.86|2507.16|27
1646622930000|2022-03-07 03:15:30|2515.17|2507.47|2514.72|2507.02|2515.36|2507.66|2514.23|2506.53|27
1646622940000|2022-03-07 03:15:40|2514.76|2507.06|2515.96|2508.26|2516.1|2508.4|2514.72|2507.02|26
1646622950000|2022-03-07 03:15:50|2516.12|2508.42|2517.83|2510.13|2518.39|2510.69|2516.12|2508.42|28
1646622960000|2022-03-07 03:16:00|2518|2510.3|2519.83|2512.13|2519.94|2512.24|2517.8|2510.1|28
1646622970000|2022-03-07 03:16:10|2519.92|2512.22|2518.66|2510.96|2519.93|2512.23|2518.44|2510.74|27
1646622980000|2022-03-07 03:16:20|2518.52|2510.82|2516.92|2509.22|2518.55|2510.85|2516.65|2508.95|27
1646622990000|2022-03-07 03:16:30|2517|2509.3|2518.5|2510.8|2518.97|2511.27|2517|2509.3|25
1646623000000|2022-03-07 03:16:40|2518.38|2510.68|2518.16|2510.46|2519.16|2511.46|2517.94|2510.24|29
1646623010000|2022-03-07 03:16:50|2518.18|2510.48|2518.54|2510.84|2518.73|2511.03|2518.18|2510.48|27
1646623020000|2022-03-07 03:17:00|2518.57|2510.87|2517.7|2510|2518.57|2510.87|2517.49|2509.79|20
1646623030000|2022-03-07 03:17:10|2517.63|2509.93|2516.86|2509.16|2517.63|2509.93|2516.31|2508.61|25
1646623040000|2022-03-07 03:17:20|2516.56|2508.86|2516.1|2508.4|2517.3|2509.6|2515.87|2508.17|29
1646623050000|2022-03-07 03:17:30|2516.03|2508.33|2517.46|2509.76|2517.46|2509.76|2515.96|2508.26|28
1646623060000|2022-03-07 03:17:40|2517.25|2509.55|2514.98|2507.28|2517.57|2509.87|2514.98|2507.28|27
1646623070000|2022-03-07 03:17:50|2515.21|2507.51|2515.65|2507.95|2516.03|2508.33|2514.93|2507.23|24
1646623080000|2022-03-07 03:18:00|2515.62|2507.92|2514.01|2506.31|2515.75|2508.05|2513.74|2506.04|28
1646623090000|2022-03-07 03:18:10|2513.93|2506.23|2514.12|2506.42|2514.39|2506.69|2513.92|2506.22|28
1646623100000|2022-03-07 03:18:20|2514.13|2506.43|2514.57|2506.87|2514.6|2506.9|2514.12|2506.42|27
1646623110000|2022-03-07 03:18:30|2514.49|2506.79|2514.12|2506.42|2514.49|2506.79|2514.04|2506.34|26
1646623120000|2022-03-07 03:18:40|2513.93|2506.23|2514.05|2506.35|2514.05|2506.35|2513.26|2505.56|26
1646623130000|2022-03-07 03:18:50|2514.15|2506.45|2514.05|2506.35|2514.3|2506.6|2513.93|2506.23|25
1646623140000|2022-03-07 03:19:00|2514.03|2506.33|2514.56|2506.86|2514.62|2506.92|2514.02|2506.32|27
1646623150000|2022-03-07 03:19:10|2514.52|2506.82|2514.39|2506.69|2515.56|2507.86|2514.25|2506.55|27
1646623160000|2022-03-07 03:19:20|2514.4|2506.7|2514.27|2506.57|2514.49|2506.79|2514.11|2506.41|18
1646623170000|2022-03-07 03:19:30|2514.34|2506.64|2514.87|2507.17|2515.12|2507.42|2514.34|2506.64|25
1646623180000|2022-03-07 03:19:40|2514.88|2507.18|2515.21|2507.51|2515.48|2507.78|2514.87|2507.17|25
1646623190000|2022-03-07 03:19:50|2515.2|2507.5|2515.07|2507.37|2515.54|2507.84|2515.05|2507.35|26
1646623200000|2022-03-07 03:20:00|2515.16|2507.46|2515.71|2508.01|2515.87|2508.17|2515.16|2507.46|26
1646623210000|2022-03-07 03:20:10|2515.55|2507.85|2516.47|2508.77|2516.47|2508.77|2515.02|2507.32|28
1646623220000|2022-03-07 03:20:20|2516.82|2509.12|2517.71|2510.01|2517.81|2510.11|2516.82|2509.12|26
1646623230000|2022-03-07 03:20:30|2517.69|2509.99|2518.41|2510.71|2518.51|2510.81|2517.69|2509.99|25
1646623240000|2022-03-07 03:20:40|2518.43|2510.73|2518.79|2511.09|2518.96|2511.26|2518.43|2510.73|25
1646623250000|2022-03-07 03:20:50|2518.74|2511.04|2518.8|2511.1|2519.04|2511.34|2518.74|2511.04|28
1646623260000|2022-03-07 03:21:00|2518.81|2511.11|2518.26|2510.56|2518.87|2511.17|2518.03|2510.33|23
1646623270000|2022-03-07 03:21:10|2518.27|2510.57|2516.84|2509.14|2518.28|2510.58|2516.84|2509.14|24
1646623280000|2022-03-07 03:21:20|2516.95|2509.25|2518.6|2510.9|2518.64|2510.94|2516.82|2509.12|28
1646623290000|2022-03-07 03:21:30|2518.58|2510.88|2518.28|2510.58|2518.63|2510.93|2517.88|2510.18|27
1646623300000|2022-03-07 03:21:40|2518.3|2510.6|2517.97|2510.27|2518.56|2510.86|2517.97|2510.27|23
1646623310000|2022-03-07 03:21:50|2518.01|2510.31|2518.52|2510.82|2518.52|2510.82|2518|2510.3|22
1646623320000|2022-03-07 03:22:00|2518.53|2510.83|2518.36|2510.66|2518.64|2510.94|2518.06|2510.36|24
1646623330000|2022-03-07 03:22:10|2518.52|2510.82|2518.28|2510.58|2518.52|2510.82|2518.14|2510.44|19
1646623340000|2022-03-07 03:22:20|2518.24|2510.54|2518.65|2510.95|2518.65|2510.95|2518.12|2510.42|27
1646623350000|2022-03-07 03:22:30|2518.88|2511.18|2518.24|2510.54|2519.05|2511.35|2518.09|2510.39|26
1646623360000|2022-03-07 03:22:40|2518.35|2510.65|2518.56|2510.86|2518.56|2510.86|2518.11|2510.41|18
1646623370000|2022-03-07 03:22:50|2518.67|2510.97|2519.65|2511.95|2519.65|2511.95|2518.6|2510.9|27
1646623380000|2022-03-07 03:23:00|2519.75|2512.05|2522.1|2514.4|2522.1|2514.4|2519.75|2512.05|27
1646623390000|2022-03-07 03:23:10|2522.06|2514.36|2521.38|2513.68|2522.26|2514.56|2521.13|2513.43|25
1646623400000|2022-03-07 03:23:20|2521.25|2513.55|2521.02|2513.32|2521.86|2514.16|2520.95|2513.25|24
1646623410000|2022-03-07 03:23:30|2520.73|2513.03|2521.8|2514.1|2521.83|2514.13|2520.58|2512.88|25
1646623420000|2022-03-07 03:23:40|2521.77|2514.07|2522.04|2514.34|2522.13|2514.43|2521.7|2514|23
1646623430000|2022-03-07 03:23:50|2522.03|2514.33|2521.53|2513.83|2522.17|2514.47|2520.67|2512.97|29
1646623440000|2022-03-07 03:24:00|2521.59|2513.89|2523.61|2515.91|2523.61|2515.91|2521.59|2513.89|20
1646623450000|2022-03-07 03:24:10|2523.23|2515.53|2523.12|2515.42|2523.69|2515.99|2523.08|2515.38|25
1646623460000|2022-03-07 03:24:20|2523.09|2515.39|2522.15|2514.45|2523.16|2515.46|2522.07|2514.37|28
1646623470000|2022-03-07 03:24:30|2522.18|2514.48|2523.17|2515.47|2523.43|2515.73|2522.18|2514.48|28
1646623480000|2022-03-07 03:24:40|2523.09|2515.39|2523.03|2515.33|2524.02|2516.32|2522.83|2515.13|25
1646623490000|2022-03-07 03:24:50|2523|2515.3|2523.35|2515.65|2523.4|2515.7|2522.66|2514.96|24
1646623500000|2022-03-07 03:25:00|2523.53|2515.83|2523.58|2515.88|2523.75|2516.05|2523.11|2515.41|29
1646623510000|2022-03-07 03:25:10|2523.5|2515.8|2523.03|2515.33|2523.63|2515.93|2522.78|2515.08|26
1646623520000|2022-03-07 03:25:20|2522.96|2515.26|2522.34|2514.64|2523.1|2515.4|2522.02|2514.32|26
1646623530000|2022-03-07 03:25:30|2522.51|2514.81|2523.22|2515.52|2523.62|2515.92|2522.38|2514.68|28
1646623540000|2022-03-07 03:25:40|2523.47|2515.77|2523.98|2516.28|2523.98|2516.28|2523.47|2515.77|24
1646623550000|2022-03-07 03:25:50|2523.93|2516.23|2524.62|2516.92|2524.77|2517.07|2523.93|2516.23|25
1646623560000|2022-03-07 03:26:00|2524.63|2516.93|2524.16|2516.46|2524.63|2516.93|2523.66|2515.96|26
1646623570000|2022-03-07 03:26:10|2524.15|2516.45|2524.53|2516.83|2524.53|2516.83|2524.05|2516.35|24
1646623580000|2022-03-07 03:26:20|2524.4|2516.7|2523.19|2515.49|2524.44|2516.74|2523.18|2515.48|24
1646623590000|2022-03-07 03:26:30|2523.26|2515.56|2524.12|2516.42|2524.2|2516.5|2522.94|2515.24|24
1646623600000|2022-03-07 03:26:40|2524.05|2516.35|2524.68|2516.98|2524.68|2516.98|2524.05|2516.35|19
1646623610000|2022-03-07 03:26:50|2524.63|2516.93|2524.93|2517.23|2524.98|2517.28|2524.63|2516.93|23
1646623620000|2022-03-07 03:27:00|2524.97|2517.27|2524.6|2516.9|2524.98|2517.28|2524.36|2516.66|24
1646623630000|2022-03-07 03:27:10|2524.62|2516.92|2524.37|2516.67|2524.62|2516.92|2524.35|2516.65|21
1646623640000|2022-03-07 03:27:20|2524.38|2516.68|2525.36|2517.66|2525.42|2517.72|2524.36|2516.66|19
1646623650000|2022-03-07 03:27:30|2525.31|2517.61|2525.59|2517.89|2525.6|2517.9|2525.05|2517.35|20
1646623660000|2022-03-07 03:27:40|2525.71|2518.01|2527.93|2520.23|2528.17|2520.47|2525.71|2518.01|27
1646623670000|2022-03-07 03:27:50|2528.13|2520.43|2527.67|2519.97|2528.16|2520.46|2527.41|2519.71|26
1646623680000|2022-03-07 03:28:00|2527.54|2519.84|2527.92|2520.22|2528.08|2520.38|2527.54|2519.84|28
1646623690000|2022-03-07 03:28:10|2527.88|2520.18|2527.64|2519.94|2528.01|2520.31|2527.28|2519.58|24
1646623700000|2022-03-07 03:28:20|2527.72|2520.02|2529.46|2521.76|2529.48|2521.78|2527.72|2520.02|25
1646623710000|2022-03-07 03:28:30|2529.24|2521.54|2528.69|2520.99|2529.39|2521.69|2528.51|2520.81|28
1646623720000|2022-03-07 03:28:40|2528.49|2520.79|2528.03|2520.33|2528.62|2520.92|2527.76|2520.06|24
1646623730000|2022-03-07 03:28:50|2528.21|2520.51|2529.22|2521.52|2529.22|2521.52|2528.11|2520.41|24
1646623740000|2022-03-07 03:29:00|2529.27|2521.57|2529.47|2521.77|2529.77|2522.07|2529.27|2521.57|19
1646623750000|2022-03-07 03:29:10|2529.43|2521.73|2529.47|2521.77|2530|2522.3|2529.43|2521.73|27
1646623760000|2022-03-07 03:29:20|2529.43|2521.73|2529.04|2521.34|2529.53|2521.83|2528.81|2521.11|26
1646623770000|2022-03-07 03:29:30|2529.02|2521.32|2529.35|2521.65|2529.38|2521.68|2528.92|2521.22|25
1646623780000|2022-03-07 03:29:40|2529.21|2521.51|2528.35|2520.65|2529.21|2521.51|2527.64|2519.94|26
1646623790000|2022-03-07 03:29:50|2528.36|2520.66|2528.64|2520.94|2528.64|2520.94|2528.09|2520.39|27
1646623800000|2022-03-07 03:30:00|2528.67|2520.97|2529.95|2522.25|2530|2522.3|2528.62|2520.92|28
1646623810000|2022-03-07 03:30:10|2529.94|2522.24|2529.03|2521.33|2529.94|2522.24|2529.03|2521.33|28
1646623820000|2022-03-07 03:30:20|2528.87|2521.17|2526.66|2518.96|2528.92|2521.22|2526.36|2518.66|29
1646623830000|2022-03-07 03:30:30|2526.77|2519.07|2527.59|2519.89|2527.95|2520.25|2526.77|2519.07|25
1646623840000|2022-03-07 03:30:40|2527.11|2519.41|2527.19|2519.49|2527.6|2519.9|2526.9|2519.2|26
1646623850000|2022-03-07 03:30:50|2527.13|2519.43|2526.63|2518.93|2527.19|2519.49|2526.56|2518.86|28
1646623860000|2022-03-07 03:31:00|2526.73|2519.03|2526.71|2519.01|2527.05|2519.35|2526.48|2518.78|26
1646623870000|2022-03-07 03:31:10|2526.64|2518.94|2527.33|2519.63|2527.39|2519.69|2526.61|2518.91|25
1646623880000|2022-03-07 03:31:20|2527.32|2519.62|2526.48|2518.78|2527.39|2519.69|2526.46|2518.76|27
1646623890000|2022-03-07 03:31:30|2526.65|2518.95|2527.48|2519.78|2527.57|2519.87|2526.65|2518.95|17
1646623900000|2022-03-07 03:31:40|2527.41|2519.71|2527.5|2519.8|2527.58|2519.88|2527.34|2519.64|26
1646623910000|2022-03-07 03:31:50|2527.51|2519.81|2527.18|2519.48|2527.86|2520.16|2527.18|2519.48|23
1646623920000|2022-03-07 03:32:00|2527.22|2519.52|2527.04|2519.34|2527.63|2519.93|2527|2519.3|26
1646623930000|2022-03-07 03:32:10|2527|2519.3|2527.11|2519.41|2527.72|2520.02|2527|2519.3|25
1646623940000|2022-03-07 03:32:20|2527.16|2519.46|2528.41|2520.71|2528.41|2520.71|2526.79|2519.09|24
1646623950000|2022-03-07 03:32:30|2528.37|2520.67|2528.71|2521.01|2528.88|2521.18|2528.37|2520.67|25
1646623960000|2022-03-07 03:32:40|2528.55|2520.85|2527.98|2520.28|2528.64|2520.94|2527.98|2520.28|21
1646623970000|2022-03-07 03:32:50|2528.11|2520.41|2528.77|2521.07|2528.77|2521.07|2528.04|2520.34|23
1646623980000|2022-03-07 03:33:00|2528.78|2521.08|2529.28|2521.58|2529.49|2521.79|2528.68|2520.98|22
1646623990000|2022-03-07 03:33:10|2529.15|2521.45|2529.01|2521.31|2529.27|2521.57|2528.64|2520.94|26
1646624000000|2022-03-07 03:33:20|2528.89|2521.19|2528.77|2521.07|2529|2521.3|2528.54|2520.84|22
1646624010000|2022-03-07 03:33:30|2528.42|2520.72|2529.1|2521.4|2529.1|2521.4|2528.42|2520.72|24
1646624020000|2022-03-07 03:33:40|2529.13|2521.43|2528.87|2521.17|2529.13|2521.43|2528.87|2521.17|27
1646624030000|2022-03-07 03:33:50|2528.78|2521.08|2528.37|2520.67|2528.78|2521.08|2528|2520.3|27
1646624040000|2022-03-07 03:34:00|2528.28|2520.58|2528.31|2520.61|2528.42|2520.72|2527.94|2520.24|27
1646624050000|2022-03-07 03:34:10|2528.19|2520.49|2529.27|2521.57|2529.56|2521.86|2527.77|2520.07|25
1646624060000|2022-03-07 03:34:20|2529.12|2521.42|2529.19|2521.49|2529.21|2521.51|2528.65|2520.95|22
1646624070000|2022-03-07 03:34:30|2528.8|2521.1|2528.86|2521.16|2529.89|2522.19|2528.52|2520.82|26
1646624080000|2022-03-07 03:34:40|2528.89|2521.19|2529.76|2522.06|2529.82|2522.12|2528.85|2521.15|26
1646624090000|2022-03-07 03:34:50|2529.54|2521.84|2529.29|2521.59|2529.67|2521.97|2529.29|2521.59|22
1646624100000|2022-03-07 03:35:00|2529.45|2521.75|2528.54|2520.84|2529.86|2522.16|2528.54|2520.84|27
1646624110000|2022-03-07 03:35:10|2528.51|2520.81|2529.75|2522.05|2529.75|2522.05|2528.45|2520.75|16
1646624120000|2022-03-07 03:35:20|2529.77|2522.07|2530.39|2522.69|2530.39|2522.69|2529.72|2522.02|19
1646624130000|2022-03-07 03:35:30|2530.38|2522.68|2530.32|2522.62|2530.38|2522.68|2530.12|2522.42|22
1646624140000|2022-03-07 03:35:40|2530.31|2522.61|2530.22|2522.52|2530.31|2522.61|2530.02|2522.32|17
1646624150000|2022-03-07 03:35:50|2530.26|2522.56|2530.87|2523.17|2530.87|2523.17|2530.26|2522.56|22
1646624160000|2022-03-07 03:36:00|2530.83|2523.13|2530.93|2523.23|2530.98|2523.28|2530.15|2522.45|25
1646624170000|2022-03-07 03:36:10|2530.79|2523.09|2532.19|2524.49|2532.93|2525.23|2530.71|2523.01|26
1646624180000|2022-03-07 03:36:20|2532.2|2524.5|2532.7|2525|2532.91|2525.21|2532.14|2524.44|28
1646624190000|2022-03-07 03:36:30|2532.22|2524.52|2531.82|2524.12|2532.67|2524.97|2531.31|2523.61|26
1646624200000|2022-03-07 03:36:40|2531.61|2523.91|2530.84|2523.14|2531.9|2524.2|2530.73|2523.03|24
1646624210000|2022-03-07 03:36:50|2530.79|2523.09|2530.51|2522.81|2530.79|2523.09|2529.98|2522.28|18
1646624220000|2022-03-07 03:37:00|2530.4|2522.7|2530.26|2522.56|2530.4|2522.7|2530|2522.3|23
1646624230000|2022-03-07 03:37:10|2530.25|2522.55|2530.43|2522.73|2530.59|2522.89|2530.14|2522.44|18
1646624240000|2022-03-07 03:37:20|2530.42|2522.72|2530.46|2522.76|2530.5|2522.8|2530.35|2522.65|16
1646624250000|2022-03-07 03:37:30|2530.47|2522.77|2530.25|2522.55|2530.47|2522.77|2530.15|2522.45|10
1646624260000|2022-03-07 03:37:40|2530.2|2522.5|2530.41|2522.71|2530.41|2522.71|2530.16|2522.46|10
1646624270000|2022-03-07 03:37:50|2530.4|2522.7|2530.43|2522.73|2530.76|2523.06|2530.39|2522.69|20
1646624280000|2022-03-07 03:38:00|2530.42|2522.72|2530.37|2522.67|2530.85|2523.15|2530.12|2522.42|20
1646624290000|2022-03-07 03:38:10|2530.36|2522.66|2530.38|2522.68|2531.01|2523.31|2530.36|2522.66|20
1646624300000|2022-03-07 03:38:20|2530.86|2523.16|2531.24|2523.54|2531.32|2523.62|2530.86|2523.16|12
1646624310000|2022-03-07 03:38:30|2531.37|2523.67|2531.35|2523.65|2531.7|2524|2531.31|2523.61|19
1646624320000|2022-03-07 03:38:40|2531.38|2523.68|2531.35|2523.65|2531.52|2523.82|2531.35|2523.65|19
1646624330000|2022-03-07 03:38:50|2531.25|2523.55|2531.36|2523.66|2531.36|2523.66|2531.15|2523.45|16
1646624340000|2022-03-07 03:39:00|2531.35|2523.65|2530.84|2523.14|2531.35|2523.65|2530.7|2523|19
1646624350000|2022-03-07 03:39:10|2530.85|2523.15|2530.88|2523.18|2530.93|2523.23|2530.6|2522.9|17
1646624360000|2022-03-07 03:39:20|2530.94|2523.24|2530.89|2523.19|2530.98|2523.28|2530.65|2522.95|23
1646624370000|2022-03-07 03:39:30|2530.94|2523.24|2530.77|2523.07|2530.96|2523.26|2530.07|2522.37|27
1646624380000|2022-03-07 03:39:40|2530.78|2523.08|2531.45|2523.75|2531.45|2523.75|2530.54|2522.84|26
1646624390000|2022-03-07 03:39:50|2531.49|2523.79|2531.77|2524.07|2531.85|2524.15|2531.49|2523.79|22
1646624400000|2022-03-07 03:40:00|2531.75|2524.05|2532.1|2524.4|2532.1|2524.4|2531.49|2523.79|24
1646624410000|2022-03-07 03:40:10|2532.05|2524.35|2532.7|2525|2532.98|2525.28|2531.8|2524.1|27
1646624420000|2022-03-07 03:40:20|2532.66|2524.96|2531.42|2523.72|2532.73|2525.03|2530.82|2523.12|27
1646624430000|2022-03-07 03:40:30|2531.41|2523.71|2530.5|2522.8|2531.41|2523.71|2530.27|2522.57|28
1646624440000|2022-03-07 03:40:40|2530.35|2522.65|2530.29|2522.59|2530.85|2523.15|2530.11|2522.41|26
1646624450000|2022-03-07 03:40:50|2530.35|2522.65|2530.51|2522.81|2531.05|2523.35|2530.11|2522.41|28
1646624460000|2022-03-07 03:41:00|2530.54|2522.84|2529.86|2522.16|2530.54|2522.84|2529.86|2522.16|27
1646624470000|2022-03-07 03:41:10|2529.93|2522.23|2529.73|2522.03|2530.34|2522.64|2529.66|2521.96|24
1646624480000|2022-03-07 03:41:20|2529.72|2522.02|2529.76|2522.06|2530.11|2522.41|2529.58|2521.88|25
1646624490000|2022-03-07 03:41:30|2529.77|2522.07|2530.05|2522.35|2530.19|2522.49|2529.71|2522.01|18
1646624500000|2022-03-07 03:41:40|2530.06|2522.36|2530.78|2523.08|2530.79|2523.09|2530.06|2522.36|15
1646624510000|2022-03-07 03:41:50|2530.73|2523.03|2529.92|2522.22|2530.73|2523.03|2529.92|2522.22|21
1646624520000|2022-03-07 03:42:00|2529.7|2522|2529.9|2522.2|2530.28|2522.58|2529.7|2522|20
1646624530000|2022-03-07 03:42:10|2530.19|2522.49|2530.85|2523.15|2530.85|2523.15|2530.01|2522.31|20
1646624540000|2022-03-07 03:42:20|2531.04|2523.34|2530.39|2522.69|2531.04|2523.34|2530.29|2522.59|26
1646624550000|2022-03-07 03:42:30|2530.43|2522.73|2529.74|2522.04|2530.43|2522.73|2529.74|2522.04|21
1646624560000|2022-03-07 03:42:40|2529.75|2522.05|2529.57|2521.87|2530.07|2522.37|2529.37|2521.67|22
1646624570000|2022-03-07 03:42:50|2529.59|2521.89|2529.89|2522.19|2530|2522.3|2529.2|2521.5|25
1646624580000|2022-03-07 03:43:00|2529.87|2522.17|2529.65|2521.95|2529.89|2522.19|2529.55|2521.85|28
1646624590000|2022-03-07 03:43:10|2529.6|2521.9|2529.77|2522.07|2529.83|2522.13|2529.34|2521.64|20
1646624600000|2022-03-07 03:43:20|2529.8|2522.1|2529.52|2521.82|2529.81|2522.11|2529.42|2521.72|12
1646624610000|2022-03-07 03:43:30|2529.53|2521.83|2529.68|2521.98|2529.76|2522.06|2529.49|2521.79|16
1646624620000|2022-03-07 03:43:40|2529.75|2522.05|2529.9|2522.2|2529.9|2522.2|2529.65|2521.95|12
1646624630000|2022-03-07 03:43:50|2529.92|2522.22|2530.72|2523.02|2530.85|2523.15|2529.92|2522.22|24
1646624640000|2022-03-07 03:44:00|2530.66|2522.96|2530.29|2522.59|2530.96|2523.26|2530.2|2522.5|22
1646624650000|2022-03-07 03:44:10|2530.26|2522.56|2529.61|2521.91|2530.51|2522.81|2529.6|2521.9|20
1646624660000|2022-03-07 03:44:20|2529.64|2521.94|2529.83|2522.13|2529.94|2522.24|2529.64|2521.94|9
1646624670000|2022-03-07 03:44:30|2529.94|2522.24|2529.69|2521.99|2529.94|2522.24|2529.62|2521.92|14
1646624680000|2022-03-07 03:44:40|2529.66|2521.96|2529.8|2522.1|2530.09|2522.39|2529.66|2521.96|14
1646624690000|2022-03-07 03:44:50|2529.91|2522.21|2529.72|2522.02|2530.07|2522.37|2529.64|2521.94|19
1646624700000|2022-03-07 03:45:00|2529.73|2522.03|2529.82|2522.12|2530.1|2522.4|2529.73|2522.03|25
1646624710000|2022-03-07 03:45:10|2530|2522.3|2530.59|2522.89|2530.59|2522.89|2529.87|2522.17|20
1646624720000|2022-03-07 03:45:20|2530.57|2522.87|2530.83|2523.13|2531.33|2523.63|2530.12|2522.42|23
1646624730000|2022-03-07 03:45:30|2530.81|2523.11|2530.71|2523.01|2531|2523.3|2530.64|2522.94|19
1646624740000|2022-03-07 03:45:40|2531.18|2523.48|2531.72|2524.02|2531.88|2524.18|2531.18|2523.48|22
1646624750000|2022-03-07 03:45:50|2531.66|2523.96|2531.42|2523.72|2531.83|2524.13|2531.17|2523.47|24
1646624760000|2022-03-07 03:46:00|2531.54|2523.84|2531.69|2523.99|2531.94|2524.24|2531.36|2523.66|19
1646624770000|2022-03-07 03:46:10|2531.43|2523.73|2530.79|2523.09|2531.49|2523.79|2530.39|2522.69|25
1646624780000|2022-03-07 03:46:20|2530.81|2523.11|2531.25|2523.55|2531.78|2524.08|2530.81|2523.11|29
1646624790000|2022-03-07 03:46:30|2531.55|2523.85|2531.9|2524.2|2532.15|2524.45|2531.36|2523.66|18
1646624800000|2022-03-07 03:46:40|2531.89|2524.19|2531.8|2524.1|2531.91|2524.21|2531.23|2523.53|23
1646624810000|2022-03-07 03:46:50|2531.96|2524.26|2532.12|2524.42|2532.21|2524.51|2531.96|2524.26|17
1646624820000|2022-03-07 03:47:00|2532.15|2524.45|2532.51|2524.81|2533.2|2525.5|2532.15|2524.45|26
1646624830000|2022-03-07 03:47:10|2532.33|2524.63|2531.98|2524.28|2532.88|2525.18|2531.98|2524.28|24
1646624840000|2022-03-07 03:47:20|2531.86|2524.16|2531.84|2524.14|2531.88|2524.18|2531.21|2523.51|25
1646624850000|2022-03-07 03:47:30|2531.86|2524.16|2532.64|2524.94|2532.64|2524.94|2531.72|2524.02|26
1646624860000|2022-03-07 03:47:40|2532.84|2525.14|2533.12|2525.42|2533.18|2525.48|2532.66|2524.96|26
1646624870000|2022-03-07 03:47:50|2533.18|2525.48|2530.88|2523.18|2533.18|2525.48|2530.79|2523.09|24
1646624880000|2022-03-07 03:48:00|2530.89|2523.19|2530.94|2523.24|2531.14|2523.44|2530.7|2523|28
1646624890000|2022-03-07 03:48:10|2530.89|2523.19|2531.61|2523.91|2531.66|2523.96|2530.49|2522.79|22
1646624900000|2022-03-07 03:48:20|2531.62|2523.92|2531.58|2523.88|2531.62|2523.92|2531.14|2523.44|18
1646624910000|2022-03-07 03:48:30|2531.19|2523.49|2530.95|2523.25|2531.43|2523.73|2530.57|2522.87|23
1646624920000|2022-03-07 03:48:40|2530.89|2523.19|2530.8|2523.1|2530.89|2523.19|2530.64|2522.94|18
1646624930000|2022-03-07 03:48:50|2530.96|2523.26|2530.87|2523.17|2531.05|2523.35|2530.65|2522.95|23
1646624940000|2022-03-07 03:49:00|2531.27|2523.57|2530.81|2523.11|2531.35|2523.65|2530.53|2522.83|27
1646624950000|2022-03-07 03:49:10|2530.8|2523.1|2530.53|2522.83|2531.45|2523.75|2530.53|2522.83|22
1646624960000|2022-03-07 03:49:20|2530.51|2522.81|2530.42|2522.72|2531.32|2523.62|2530.42|2522.72|17
1646624970000|2022-03-07 03:49:30|2530.31|2522.61|2530.1|2522.4|2530.33|2522.63|2530|2522.3|21
1646624980000|2022-03-07 03:49:40|2530.44|2522.74|2530.51|2522.81|2530.85|2523.15|2530.12|2522.42|22
1646624990000|2022-03-07 03:49:50|2530.52|2522.82|2530.34|2522.64|2530.52|2522.82|2530.31|2522.61|16
1646625000000|2022-03-07 03:50:00|2530.35|2522.65|2530.02|2522.32|2530.44|2522.74|2529.67|2521.97|15
1646625010000|2022-03-07 03:50:10|2530.04|2522.34|2529.63|2521.93|2530.25|2522.55|2529.16|2521.46|16
1646625020000|2022-03-07 03:50:20|2529.86|2522.16|2528.94|2521.24|2529.86|2522.16|2528.42|2520.72|21
1646625030000|2022-03-07 03:50:30|2529.86|2522.16|2528.36|2520.66|2529.86|2522.16|2528.06|2520.36|24
1646625040000|2022-03-07 03:50:40|2528.45|2520.75|2528.83|2521.13|2528.86|2521.16|2528.14|2520.44|20
1646625050000|2022-03-07 03:50:50|2528.79|2521.09|2529.45|2521.75|2530.4|2522.7|2528.7|2521|26
1646625060000|2022-03-07 03:51:00|2529.47|2521.77|2529.77|2522.07|2529.9|2522.2|2529.47|2521.77|14
1646625070000|2022-03-07 03:51:10|2529.98|2522.28|2528.91|2521.21|2529.98|2522.28|2528.81|2521.11|28
1646625080000|2022-03-07 03:51:20|2528.51|2520.81|2528.45|2520.75|2528.51|2520.81|2528.34|2520.64|21
1646625090000|2022-03-07 03:51:30|2528.57|2520.87|2528.38|2520.68|2528.57|2520.87|2528.35|2520.65|19
1646625100000|2022-03-07 03:51:40|2528.39|2520.69|2528.57|2520.87|2528.57|2520.87|2528.36|2520.66|11
1646625110000|2022-03-07 03:51:50|2528.5|2520.8|2528.57|2520.87|2528.57|2520.87|2528.43|2520.73|11
1646625120000|2022-03-07 03:52:00|2528.46|2520.76|2528.44|2520.74|2528.57|2520.87|2528.41|2520.71|9
1646625130000|2022-03-07 03:52:10|2528.57|2520.87|2528.57|2520.87|2528.57|2520.87|2528.41|2520.71|15
1646625140000|2022-03-07 03:52:20|2528.42|2520.72|2528.57|2520.87|2528.57|2520.87|2528.26|2520.56|13
1646625150000|2022-03-07 03:52:30|2527.71|2520.01|2528.32|2520.62|2528.57|2520.87|2527.26|2519.56|18
1646625160000|2022-03-07 03:52:40|2527.91|2520.21|2528.14|2520.44|2528.57|2520.87|2527.69|2519.99|23
1646625170000|2022-03-07 03:52:50|2527.83|2520.13|2528.49|2520.79|2528.57|2520.87|2527.7|2520|24
1646625180000|2022-03-07 03:53:00|2528.51|2520.81|2528.5|2520.8|2528.97|2521.27|2528.45|2520.75|21
1646625190000|2022-03-07 03:53:10|2528.66|2520.96|2528.48|2520.78|2529.01|2521.31|2528.44|2520.74|20
1646625200000|2022-03-07 03:53:20|2528.57|2520.87|2528.25|2520.55|2528.91|2521.21|2528.22|2520.52|14
1646625210000|2022-03-07 03:53:30|2528.2|2520.5|2528.4|2520.7|2528.57|2520.87|2527.68|2519.98|26
1646625220000|2022-03-07 03:53:40|2528.46|2520.76|2528.36|2520.66|2528.46|2520.76|2528.13|2520.43|24
1646625230000|2022-03-07 03:53:50|2528.18|2520.48|2527.97|2520.27|2528.18|2520.48|2527.83|2520.13|17
1646625240000|2022-03-07 03:54:00|2528.17|2520.47|2526.94|2519.24|2528.17|2520.47|2526.88|2519.18|22
1646625250000|2022-03-07 03:54:10|2526.92|2519.22|2527.64|2519.94|2527.66|2519.96|2526.92|2519.22|17
1646625260000|2022-03-07 03:54:20|2527.61|2519.91|2527.59|2519.89|2527.66|2519.96|2527.39|2519.69|19
1646625270000|2022-03-07 03:54:30|2527.54|2519.84|2527.64|2519.94|2527.96|2520.26|2527.46|2519.76|20
1646625280000|2022-03-07 03:54:40|2527.68|2519.98|2528.02|2520.32|2528.06|2520.36|2527.67|2519.97|17
1646625290000|2022-03-07 03:54:50|2527.98|2520.28|2527.94|2520.24|2528.24|2520.54|2527.94|2520.24|25
1646625300000|2022-03-07 03:55:00|2527.93|2520.23|2527.68|2519.98|2528.04|2520.34|2527.65|2519.95|24
1646625310000|2022-03-07 03:55:10|2527.67|2519.97|2528.02|2520.32|2528.08|2520.38|2527.67|2519.97|23
1646625320000|2022-03-07 03:55:20|2528.01|2520.31|2527.69|2519.99|2528.01|2520.31|2527.53|2519.83|20
1646625330000|2022-03-07 03:55:30|2527.82|2520.12|2530.77|2523.07|2530.78|2523.08|2527.75|2520.05|27
1646625340000|2022-03-07 03:55:40|2530.67|2522.97|2531.76|2524.06|2531.93|2524.23|2529.72|2522.02|27
1646625350000|2022-03-07 03:55:50|2531.86|2524.16|2531.68|2523.98|2531.89|2524.19|2531.68|2523.98|7
1646625360000|2022-03-07 03:56:00|2531.63|2523.93|2532.4|2524.7|2532.53|2524.83|2531.57|2523.87|25
1646625370000|2022-03-07 03:56:10|2532.41|2524.71|2533.2|2525.5|2533.33|2525.63|2532.13|2524.43|25
1646625380000|2022-03-07 03:56:20|2533.17|2525.47|2531.08|2523.38|2533.23|2525.53|2531.08|2523.38|26
1646625390000|2022-03-07 03:56:30|2531.4|2523.7|2531.65|2523.95|2532.36|2524.66|2530.96|2523.26|24
1646625400000|2022-03-07 03:56:40|2531.75|2524.05|2530.51|2522.81|2531.75|2524.05|2530.41|2522.71|23
1646625410000|2022-03-07 03:56:50|2530.79|2523.09|2530.3|2522.6|2531.61|2523.91|2530.29|2522.59|26
1646625420000|2022-03-07 03:57:00|2530.38|2522.68|2530.31|2522.61|2530.54|2522.84|2530.07|2522.37|23
1646625430000|2022-03-07 03:57:10|2530.26|2522.56|2530.4|2522.7|2530.52|2522.82|2530.11|2522.41|19
1646625440000|2022-03-07 03:57:20|2530.35|2522.65|2530.52|2522.82|2530.52|2522.82|2530.31|2522.61|14
1646625450000|2022-03-07 03:57:30|2530.59|2522.89|2530.3|2522.6|2530.62|2522.92|2530.28|2522.58|12
1646625460000|2022-03-07 03:57:40|2530.29|2522.59|2531.15|2523.45|2531.15|2523.45|2530.29|2522.59|15
1646625470000|2022-03-07 03:57:50|2531.24|2523.54|2531.26|2523.56|2531.83|2524.13|2531.24|2523.54|23
1646625480000|2022-03-07 03:58:00|2531.75|2524.05|2530.99|2523.29|2531.75|2524.05|2530.63|2522.93|18
1646625490000|2022-03-07 03:58:10|2530.88|2523.18|2531.57|2523.87|2531.85|2524.15|2530.86|2523.16|22
1646625500000|2022-03-07 03:58:20|2531.51|2523.81|2531.36|2523.66|2531.51|2523.81|2531.22|2523.52|22
1646625510000|2022-03-07 03:58:30|2531.37|2523.67|2531.77|2524.07|2531.92|2524.22|2531.24|2523.54|17
1646625520000|2022-03-07 03:58:40|2531.04|2523.34|2530.56|2522.86|2531.32|2523.62|2530.3|2522.6|25
1646625530000|2022-03-07 03:58:50|2530.83|2523.13|2530.19|2522.49|2531.34|2523.64|2530.14|2522.44|23
1646625540000|2022-03-07 03:59:00|2530.21|2522.51|2529.68|2521.98|2530.21|2522.51|2529.29|2521.59|23
1646625550000|2022-03-07 03:59:10|2529.64|2521.94|2530.19|2522.49|2530.29|2522.59|2529.43|2521.73|25
1646625560000|2022-03-07 03:59:20|2530.29|2522.59|2530.32|2522.62|2530.43|2522.73|2529.72|2522.02|27
1646625570000|2022-03-07 03:59:30|2530.35|2522.65|2529.53|2521.83|2530.39|2522.69|2529.49|2521.79|26
1646625580000|2022-03-07 03:59:40|2529.62|2521.92|2529.59|2521.89|2529.77|2522.07|2529.54|2521.84|16
1646625590000|2022-03-07 03:59:50|2529.62|2521.92|2529.51|2521.81|2529.88|2522.18|2529.51|2521.81|18
1646625600000|2022-03-07 04:00:00|2529.5|2521.8|2530.6|2522.9|2531.13|2523.43|2529.5|2521.8|23
1646625610000|2022-03-07 04:00:10|2530.45|2522.75|2530.16|2522.46|2530.45|2522.75|2529.94|2522.24|19
1646625620000|2022-03-07 04:00:20|2530.37|2522.67|2530.05|2522.35|2530.66|2522.96|2530.05|2522.35|18
1646625630000|2022-03-07 04:00:30|2529.99|2522.29|2529.01|2521.31|2529.99|2522.29|2528.98|2521.28|19
1646625640000|2022-03-07 04:00:40|2528.99|2521.29|2530.01|2522.31|2530.04|2522.34|2528.82|2521.12|19
1646625650000|2022-03-07 04:00:50|2529.91|2522.21|2529.59|2521.89|2529.91|2522.21|2529.49|2521.79|25
1646625660000|2022-03-07 04:01:00|2529.35|2521.65|2529.86|2522.16|2529.88|2522.18|2528.83|2521.13|24
1646625670000|2022-03-07 04:01:10|2529.72|2522.02|2529.93|2522.23|2530.04|2522.34|2529.32|2521.62|25
1646625680000|2022-03-07 04:01:20|2530.07|2522.37|2529.82|2522.12|2530.18|2522.48|2529.82|2522.12|16
1646625690000|2022-03-07 04:01:30|2529.72|2522.02|2530.22|2522.52|2530.81|2523.11|2529.72|2522.02|22
1646625700000|2022-03-07 04:01:40|2530.7|2523|2532.03|2524.33|2532.21|2524.51|2530.25|2522.55|24
1646625710000|2022-03-07 04:01:50|2532.1|2524.4|2530.66|2522.96|2532.29|2524.59|2530.66|2522.96|28
1646625720000|2022-03-07 04:02:00|2530.94|2523.24|2530.39|2522.69|2530.94|2523.24|2530.14|2522.44|25
1646625730000|2022-03-07 04:02:10|2530.52|2522.82|2530.04|2522.34|2530.59|2522.89|2529.84|2522.14|18
1646625740000|2022-03-07 04:02:20|2530.11|2522.41|2529.79|2522.09|2530.11|2522.41|2529.36|2521.66|20
1646625750000|2022-03-07 04:02:30|2529.83|2522.13|2530.04|2522.34|2530.24|2522.54|2529.72|2522.02|24
1646625760000|2022-03-07 04:02:40|2530.01|2522.31|2530.87|2523.17|2530.87|2523.17|2529.86|2522.16|13
1646625770000|2022-03-07 04:02:50|2530.94|2523.24|2530.87|2523.17|2531.24|2523.54|2530.68|2522.98|20
1646625780000|2022-03-07 04:03:00|2530.58|2522.88|2530.27|2522.57|2530.87|2523.17|2529.85|2522.15|22
1646625790000|2022-03-07 04:03:10|2530.17|2522.47|2530.14|2522.44|2530.44|2522.74|2530.14|2522.44|16
1646625800000|2022-03-07 04:03:20|2530.08|2522.38|2529.33|2521.63|2530.08|2522.38|2528.86|2521.16|24
1646625810000|2022-03-07 04:03:30|2529.47|2521.77|2528.87|2521.17|2529.54|2521.84|2528.75|2521.05|27
1646625820000|2022-03-07 04:03:40|2529.06|2521.36|2528.84|2521.14|2529.06|2521.36|2528.63|2520.93|19
1646625830000|2022-03-07 04:03:50|2528.59|2520.89|2528.36|2520.66|2528.81|2521.11|2527.87|2520.17|25
1646625840000|2022-03-07 04:04:00|2528.45|2520.75|2528.54|2520.84|2529.16|2521.46|2528.13|2520.43|23
1646625850000|2022-03-07 04:04:10|2528.55|2520.85|2527.57|2519.87|2528.95|2521.25|2527.55|2519.85|23
1646625860000|2022-03-07 04:04:20|2527.56|2519.86|2527.53|2519.83|2528.07|2520.37|2527.53|2519.83|21
1646625870000|2022-03-07 04:04:30|2527.25|2519.55|2527.83|2520.13|2527.87|2520.17|2526.96|2519.26|23
1646625880000|2022-03-07 04:04:40|2527.79|2520.09|2527.73|2520.03|2527.79|2520.09|2527.73|2520.03|5
1646625890000|2022-03-07 04:04:50|2527.72|2520.02|2526.83|2519.13|2527.72|2520.02|2526.83|2519.13|22
1646625900000|2022-03-07 04:05:00|2526.82|2519.12|2526.6|2518.9|2527.43|2519.73|2526.58|2518.88|22
1646625910000|2022-03-07 04:05:10|2526.85|2519.15|2526.65|2518.95|2527.03|2519.33|2526.56|2518.86|22
1646625920000|2022-03-07 04:05:20|2526.92|2519.22|2527.18|2519.48|2527.32|2519.62|2526.63|2518.93|20
1646625930000|2022-03-07 04:05:30|2527.28|2519.58|2527.47|2519.77|2528.11|2520.41|2526.8|2519.1|20
1646625940000|2022-03-07 04:05:40|2527.52|2519.82|2527.83|2520.13|2528.08|2520.38|2527.48|2519.78|20
1646625950000|2022-03-07 04:05:50|2527.95|2520.25|2527.61|2519.91|2528.08|2520.38|2527.45|2519.75|20
1646625960000|2022-03-07 04:06:00|2527.59|2519.89|2525.77|2518.07|2527.88|2520.18|2525.77|2518.07|27
1646625970000|2022-03-07 04:06:10|2525.95|2518.25|2525.77|2518.07|2525.95|2518.25|2525.77|2518.07|4
1646625980000|2022-03-07 04:06:20|2525.74|2518.04|2525.77|2518.07|2525.77|2518.07|2525.72|2518.02|8
1646625990000|2022-03-07 04:06:30|2525.73|2518.03|2526.21|2518.51|2526.22|2518.52|2525.54|2517.84|17
1646626000000|2022-03-07 04:06:40|2526.2|2518.5|2526|2518.3|2526.29|2518.59|2525.94|2518.24|14
1646626010000|2022-03-07 04:06:50|2526.02|2518.32|2526.38|2518.68|2526.51|2518.81|2526.02|2518.32|16
1646626020000|2022-03-07 04:07:00|2526.43|2518.73|2526.26|2518.56|2526.47|2518.77|2526.16|2518.46|20
1646626030000|2022-03-07 04:07:10|2526.22|2518.52|2526.33|2518.63|2526.96|2519.26|2526.12|2518.42|22
1646626040000|2022-03-07 04:07:20|2526.86|2519.16|2526.51|2518.81|2527.36|2519.66|2526.02|2518.32|19
1646626050000|2022-03-07 04:07:30|2526.44|2518.74|2526.15|2518.45|2527.03|2519.33|2526.15|2518.45|22
1646626060000|2022-03-07 04:07:40|2525.91|2518.21|2526.17|2518.47|2526.38|2518.68|2525.91|2518.21|15
1646626070000|2022-03-07 04:07:50|2526.16|2518.46|2525.81|2518.11|2526.28|2518.58|2525.81|2518.11|12
1646626080000|2022-03-07 04:08:00|2525.77|2518.07|2524.02|2516.32|2525.77|2518.07|2524.02|2516.32|22
1646626090000|2022-03-07 04:08:10|2524.19|2516.49|2524.27|2516.57|2524.6|2516.9|2523.79|2516.09|24
1646626100000|2022-03-07 04:08:20|2524.36|2516.66|2524.16|2516.46|2524.36|2516.66|2523.71|2516.01|26
1646626110000|2022-03-07 04:08:30|2523.97|2516.27|2523.97|2516.27|2524.3|2516.6|2523.77|2516.07|19
1646626120000|2022-03-07 04:08:40|2523.95|2516.25|2523.73|2516.03|2524.29|2516.59|2523.72|2516.02|23
1646626130000|2022-03-07 04:08:50|2523.89|2516.19|2524.04|2516.34|2524.25|2516.55|2523.89|2516.19|17
1646626140000|2022-03-07 04:09:00|2524.01|2516.31|2524.54|2516.84|2524.68|2516.98|2524.01|2516.31|19
1646626150000|2022-03-07 04:09:10|2524.7|2517|2524.6|2516.9|2524.77|2517.07|2524.17|2516.47|20
1646626160000|2022-03-07 04:09:20|2524.34|2516.64|2524.29|2516.59|2524.65|2516.95|2524.29|2516.59|17
1646626170000|2022-03-07 04:09:30|2524.51|2516.81|2524.21|2516.51|2524.63|2516.93|2524.18|2516.48|14
1646626180000|2022-03-07 04:09:40|2524.48|2516.78|2524.09|2516.39|2524.54|2516.84|2524.07|2516.37|14
1646626190000|2022-03-07 04:09:50|2524.36|2516.66|2524.24|2516.54|2524.9|2517.2|2524.04|2516.34|23
1646626200000|2022-03-07 04:10:00|2523.95|2516.25|2524.25|2516.55|2524.33|2516.63|2523.33|2515.63|26
1646626210000|2022-03-07 04:10:10|2524.3|2516.6|2524.1|2516.4|2524.74|2517.04|2523.98|2516.28|26
1646626220000|2022-03-07 04:10:20|2524.26|2516.56|2524.18|2516.48|2524.57|2516.87|2523.99|2516.29|25
1646626230000|2022-03-07 04:10:30|2524.19|2516.49|2524.27|2516.57|2524.32|2516.62|2523.82|2516.12|16
1646626240000|2022-03-07 04:10:40|2524.29|2516.59|2525.52|2517.82|2525.61|2517.91|2524.11|2516.41|27
1646626250000|2022-03-07 04:10:50|2525.53|2517.83|2525.51|2517.81|2525.7|2518|2525.2|2517.5|20
1646626260000|2022-03-07 04:11:00|2525.52|2517.82|2525.75|2518.05|2525.82|2518.12|2525.52|2517.82|19
1646626270000|2022-03-07 04:11:10|2525.86|2518.16|2526.02|2518.32|2526.36|2518.66|2525.85|2518.15|18
1646626280000|2022-03-07 04:11:20|2525.97|2518.27|2525.61|2517.91|2526.06|2518.36|2525.25|2517.55|24
1646626290000|2022-03-07 04:11:30|2525.86|2518.16|2526.78|2519.08|2527.13|2519.43|2525.39|2517.69|25
1646626300000|2022-03-07 04:11:40|2526.9|2519.2|2526.57|2518.87|2527|2519.3|2526.39|2518.69|21
1646626310000|2022-03-07 04:11:50|2526.35|2518.65|2525.57|2517.87|2527|2519.3|2525.55|2517.85|24
1646626320000|2022-03-07 04:12:00|2525.88|2518.18|2526.13|2518.43|2526.21|2518.51|2525.57|2517.87|19
1646626330000|2022-03-07 04:12:10|2526.07|2518.37|2525.62|2517.92|2526.1|2518.4|2525.5|2517.8|20
1646626340000|2022-03-07 04:12:20|2525.86|2518.16|2526.5|2518.8|2526.64|2518.94|2525.78|2518.08|26
1646626350000|2022-03-07 04:12:30|2526.49|2518.79|2526.52|2518.82|2526.52|2518.82|2526.39|2518.69|8
1646626360000|2022-03-07 04:12:40|2526.6|2518.9|2525.65|2517.95|2527.18|2519.48|2525.46|2517.76|19
1646626370000|2022-03-07 04:12:50|2525.64|2517.94|2526.84|2519.14|2526.84|2519.14|2525.49|2517.79|24
1646626380000|2022-03-07 04:13:00|2526.87|2519.17|2527.46|2519.76|2528.14|2520.44|2526.63|2518.93|24
1646626390000|2022-03-07 04:13:10|2527.12|2519.42|2527.93|2520.23|2528.13|2520.43|2527.12|2519.42|26
1646626400000|2022-03-07 04:13:20|2527.83|2520.13|2527.51|2519.81|2528.6|2520.9|2527.21|2519.51|22
1646626410000|2022-03-07 04:13:30|2527.36|2519.66|2526.87|2519.17|2527.45|2519.75|2526.65|2518.95|18
1646626420000|2022-03-07 04:13:40|2526.89|2519.19|2527.07|2519.37|2527.46|2519.76|2526.84|2519.14|24
1646626430000|2022-03-07 04:13:50|2527.01|2519.31|2527.19|2519.49|2527.44|2519.74|2527.01|2519.31|21
1646626440000|2022-03-07 04:14:00|2527.77|2520.07|2527.6|2519.9|2527.82|2520.12|2527.15|2519.45|21
1646626450000|2022-03-07 04:14:10|2527.62|2519.92|2527.48|2519.78|2527.93|2520.23|2527.48|2519.78|23
1646626460000|2022-03-07 04:14:20|2527.16|2519.46|2527.99|2520.29|2527.99|2520.29|2527.16|2519.46|19
1646626470000|2022-03-07 04:14:30|2527.69|2519.99|2528.01|2520.31|2528.08|2520.38|2527.66|2519.96|10
1646626480000|2022-03-07 04:14:40|2527.98|2520.28|2527.32|2519.62|2527.98|2520.28|2526.89|2519.19|20
1646626490000|2022-03-07 04:14:50|2527.02|2519.32|2527.29|2519.59|2527.41|2519.71|2526.96|2519.26|12
1646626500000|2022-03-07 04:15:00|2527.19|2519.49|2527.05|2519.35|2527.29|2519.59|2527.04|2519.34|20
1646626510000|2022-03-07 04:15:10|2526.94|2519.24|2527.6|2519.9|2527.6|2519.9|2526.93|2519.23|16
1646626520000|2022-03-07 04:15:20|2527.59|2519.89|2528.05|2520.35|2528.07|2520.37|2527.26|2519.56|21
1646626530000|2022-03-07 04:15:30|2528.04|2520.34|2527.61|2519.91|2528.04|2520.34|2527.61|2519.91|16
1646626540000|2022-03-07 04:15:40|2527.7|2520|2528.01|2520.31|2528.14|2520.44|2527.66|2519.96|21
1646626550000|2022-03-07 04:15:50|2527.97|2520.27|2528.22|2520.52|2528.62|2520.92|2527.96|2520.26|19
1646626560000|2022-03-07 04:16:00|2528.66|2520.96|2528.71|2521.01|2529.46|2521.76|2528.36|2520.66|26
1646626570000|2022-03-07 04:16:10|2528.72|2521.02|2528.95|2521.25|2528.96|2521.26|2527.91|2520.21|24
1646626580000|2022-03-07 04:16:20|2528.97|2521.27|2528.91|2521.21|2529.39|2521.69|2528.34|2520.64|25
1646626590000|2022-03-07 04:16:30|2529.38|2521.68|2530.17|2522.47|2530.17|2522.47|2528.57|2520.87|28
1646626600000|2022-03-07 04:16:40|2530.27|2522.57|2530.34|2522.64|2530.95|2523.25|2530.16|2522.46|23
1646626610000|2022-03-07 04:16:50|2530.24|2522.54|2530.72|2523.02|2531.14|2523.44|2530.24|2522.54|26
1646626620000|2022-03-07 04:17:00|2530.64|2522.94|2530.73|2523.03|2531.04|2523.34|2529.82|2522.12|23
1646626630000|2022-03-07 04:17:10|2530.66|2522.96|2531.39|2523.69|2531.45|2523.75|2530.66|2522.96|24
1646626640000|2022-03-07 04:17:20|2531.4|2523.7|2532.16|2524.46|2532.16|2524.46|2531.07|2523.37|18
1646626650000|2022-03-07 04:17:30|2532.17|2524.47|2531.82|2524.12|2532.29|2524.59|2531.7|2524|21
1646626660000|2022-03-07 04:17:40|2531.83|2524.13|2532.65|2524.95|2532.65|2524.95|2531.7|2524|17
1646626670000|2022-03-07 04:17:50|2532.71|2525.01|2532.68|2524.98|2532.75|2525.05|2532.62|2524.92|13
1646626680000|2022-03-07 04:18:00|2532.64|2524.94|2532.66|2524.96|2532.74|2525.04|2532.59|2524.89|19
1646626690000|2022-03-07 04:18:10|2532.65|2524.95|2532.66|2524.96|2532.72|2525.02|2532.41|2524.71|20
1646626700000|2022-03-07 04:18:20|2532.68|2524.98|2532.81|2525.11|2532.81|2525.11|2532.67|2524.97|17
1646626710000|2022-03-07 04:18:30|2532.73|2525.03|2533.39|2525.69|2533.45|2525.75|2532.52|2524.82|26
1646626720000|2022-03-07 04:18:40|2532.73|2525.03|2532.38|2524.68|2533.47|2525.77|2532.38|2524.68|27
1646626730000|2022-03-07 04:18:50|2531.91|2524.21|2533.08|2525.38|2533.12|2525.42|2531.91|2524.21|23
1646626740000|2022-03-07 04:19:00|2533.23|2525.53|2533.19|2525.49|2533.62|2525.92|2532.42|2524.72|22
1646626750000|2022-03-07 04:19:10|2532.54|2524.84|2533.25|2525.55|2533.61|2525.91|2532.54|2524.84|22
1646626760000|2022-03-07 04:19:20|2532.62|2524.92|2532.59|2524.89|2533.11|2525.41|2532.52|2524.82|12
1646626770000|2022-03-07 04:19:30|2532.58|2524.88|2533.1|2525.4|2533.5|2525.8|2532.46|2524.76|21
1646626780000|2022-03-07 04:19:40|2533.09|2525.39|2532.49|2524.79|2533.49|2525.79|2531.86|2524.16|20
1646626790000|2022-03-07 04:19:50|2532.16|2524.46|2531.93|2524.23|2532.16|2524.46|2531.71|2524.01|20
1646626800000|2022-03-07 04:20:00|2532.17|2524.47|2531.75|2524.05|2532.33|2524.63|2531.44|2523.74|18
1646626810000|2022-03-07 04:20:10|2531.66|2523.96|2531.34|2523.64|2531.9|2524.2|2531.25|2523.55|26
1646626820000|2022-03-07 04:20:20|2531.38|2523.68|2531.86|2524.16|2531.86|2524.16|2531.38|2523.68|10
1646626830000|2022-03-07 04:20:30|2531.7|2524|2531.7|2524|2531.86|2524.16|2531.46|2523.76|6
1646626840000|2022-03-07 04:20:40|2531.86|2524.16|2531.78|2524.08|2532.09|2524.39|2531.49|2523.79|17
1646626850000|2022-03-07 04:20:50|2531.86|2524.16|2531.96|2524.26|2532.04|2524.34|2531.75|2524.05|20
1646626860000|2022-03-07 04:21:00|2532.01|2524.31|2531.63|2523.93|2532.01|2524.31|2531.63|2523.93|17
1646626870000|2022-03-07 04:21:10|2531.58|2523.88|2532.33|2524.63|2532.33|2524.63|2531.58|2523.88|16
1646626880000|2022-03-07 04:21:20|2532.32|2524.62|2532.37|2524.67|2532.37|2524.67|2531.65|2523.95|15
1646626890000|2022-03-07 04:21:30|2532.32|2524.62|2531.94|2524.24|2532.41|2524.71|2531.72|2524.02|15
1646626900000|2022-03-07 04:21:40|2532.06|2524.36|2532.53|2524.83|2532.64|2524.94|2532.06|2524.36|21
1646626910000|2022-03-07 04:21:50|2532.58|2524.88|2532.52|2524.82|2532.63|2524.93|2532.5|2524.8|8
1646626920000|2022-03-07 04:22:00|2532.56|2524.86|2532.5|2524.8|2533.03|2525.33|2532.5|2524.8|12
1646626930000|2022-03-07 04:22:10|2531.97|2524.27|2531.23|2523.53|2531.97|2524.27|2531.14|2523.44|16
1646626940000|2022-03-07 04:22:20|2530.98|2523.28|2531.34|2523.64|2531.45|2523.75|2530.66|2522.96|26
1646626950000|2022-03-07 04:22:30|2530.79|2523.09|2531.43|2523.73|2531.52|2523.82|2530.38|2522.68|19
1646626960000|2022-03-07 04:22:40|2531.46|2523.76|2531.01|2523.31|2531.64|2523.94|2530.36|2522.66|20
1646626970000|2022-03-07 04:22:50|2531.04|2523.34|2531.04|2523.34|2531.09|2523.39|2530.8|2523.1|18
1646626980000|2022-03-07 04:23:00|2531.03|2523.33|2531.24|2523.54|2531.49|2523.79|2530.79|2523.09|20
1646626990000|2022-03-07 04:23:10|2531.55|2523.85|2530.6|2522.9|2531.69|2523.99|2530.35|2522.65|23
1646627000000|2022-03-07 04:23:20|2530.34|2522.64|2530.82|2523.12|2530.84|2523.14|2529.28|2521.58|24
1646627010000|2022-03-07 04:23:30|2530.83|2523.13|2530.63|2522.93|2530.83|2523.13|2530.08|2522.38|23
1646627020000|2022-03-07 04:23:40|2530.36|2522.66|2531.55|2523.85|2532.08|2524.38|2530.36|2522.66|19
1646627030000|2022-03-07 04:23:50|2531.56|2523.86|2531.8|2524.1|2531.98|2524.28|2531.12|2523.42|19
1646627040000|2022-03-07 04:24:00|2531.88|2524.18|2532.18|2524.48|2532.24|2524.54|2531.19|2523.49|22
1646627050000|2022-03-07 04:24:10|2532.33|2524.63|2531.22|2523.52|2532.33|2524.63|2530.95|2523.25|22
1646627060000|2022-03-07 04:24:20|2531.1|2523.4|2531.09|2523.39|2531.68|2523.98|2531.05|2523.35|21
1646627070000|2022-03-07 04:24:30|2531.14|2523.44|2531.79|2524.09|2531.79|2524.09|2531.14|2523.44|16
1646627080000|2022-03-07 04:24:40|2531.65|2523.95|2531.59|2523.89|2532.17|2524.47|2530.96|2523.26|26
1646627090000|2022-03-07 04:24:50|2531.12|2523.42|2531.32|2523.62|2531.93|2524.23|2531.11|2523.41|23
1646627100000|2022-03-07 04:25:00|2531.15|2523.45|2531.62|2523.92|2531.75|2524.05|2530.97|2523.27|21
1646627110000|2022-03-07 04:25:10|2531.07|2523.37|2530.69|2522.99|2531.83|2524.13|2530.69|2522.99|11
1646627120000|2022-03-07 04:25:20|2530.67|2522.97|2530.55|2522.85|2531.18|2523.48|2530.49|2522.79|20
1646627130000|2022-03-07 04:25:30|2530.5|2522.8|2530.73|2523.03|2530.81|2523.11|2530.5|2522.8|26
1646627140000|2022-03-07 04:25:40|2530.65|2522.95|2530.7|2523|2530.71|2523.01|2530.51|2522.81|12
1646627150000|2022-03-07 04:25:50|2530.69|2522.99|2530.82|2523.12|2530.82|2523.12|2530.69|2522.99|5
1646627170000|2022-03-07 04:26:10|2530.79|2523.09|2530.73|2523.03|2530.79|2523.09|2530.62|2522.92|15
1646627180000|2022-03-07 04:26:20|2530.79|2523.09|2531.46|2523.76|2531.62|2523.92|2530.79|2523.09|15
1646627190000|2022-03-07 04:26:30|2531.44|2523.74|2531.14|2523.44|2532.13|2524.43|2530.84|2523.14|22
1646627200000|2022-03-07 04:26:40|2531.73|2524.03|2531.67|2523.97|2532.05|2524.35|2531.05|2523.35|23
1646627210000|2022-03-07 04:26:50|2531.29|2523.59|2531.67|2523.97|2532.18|2524.48|2531.2|2523.5|17
1646627220000|2022-03-07 04:27:00|2531.79|2524.09|2532.41|2524.71|2532.58|2524.88|2531.24|2523.54|20
1646627230000|2022-03-07 04:27:10|2532.23|2524.53|2532.59|2524.89|2532.78|2525.08|2531.91|2524.21|22
1646627240000|2022-03-07 04:27:20|2532.16|2524.46|2532.54|2524.84|2532.59|2524.89|2532.01|2524.31|23
1646627250000|2022-03-07 04:27:30|2532.48|2524.78|2531.33|2523.63|2532.82|2525.12|2531.33|2523.63|21
1646627260000|2022-03-07 04:27:40|2531.44|2523.74|2531.32|2523.62|2531.44|2523.74|2531.27|2523.57|14
1646627270000|2022-03-07 04:27:50|2531.36|2523.66|2531.23|2523.53|2531.44|2523.74|2531.17|2523.47|14
1646627280000|2022-03-07 04:28:00|2531.22|2523.52|2532.2|2524.5|2532.28|2524.58|2531.15|2523.45|17
1646627290000|2022-03-07 04:28:10|2532.29|2524.59|2532.27|2524.57|2532.29|2524.59|2532.09|2524.39|11
1646627300000|2022-03-07 04:28:20|2532.43|2524.73|2532.26|2524.56|2532.44|2524.74|2532.25|2524.55|8
1646627310000|2022-03-07 04:28:30|2532.35|2524.65|2532.47|2524.77|2532.79|2525.09|2532.35|2524.65|11
1646627320000|2022-03-07 04:28:40|2532.53|2524.83|2531.77|2524.07|2532.54|2524.84|2531.77|2524.07|11
1646627330000|2022-03-07 04:28:50|2531.69|2523.99|2532.11|2524.41|2532.7|2525|2531.69|2523.99|23
1646627340000|2022-03-07 04:29:00|2532.05|2524.35|2532.2|2524.5|2532.2|2524.5|2531.89|2524.19|20
1646627350000|2022-03-07 04:29:10|2532.23|2524.53|2532.07|2524.37|2532.25|2524.55|2531.26|2523.56|17
1646627360000|2022-03-07 04:29:20|2532.02|2524.32|2531.36|2523.66|2532.02|2524.32|2531.24|2523.54|18
1646627370000|2022-03-07 04:29:30|2531.38|2523.68|2532.97|2525.27|2532.97|2525.27|2531.38|2523.68|22
1646627380000|2022-03-07 04:29:40|2532.81|2525.11|2532.57|2524.87|2533.01|2525.31|2532.54|2524.84|14
1646627390000|2022-03-07 04:29:50|2532.53|2524.83|2532.11|2524.41|2532.56|2524.86|2532.11|2524.41|24
1646627400000|2022-03-07 04:30:00|2532.19|2524.49|2532.15|2524.45|2532.29|2524.59|2532.06|2524.36|20
1646627410000|2022-03-07 04:30:10|2532.14|2524.44|2532.43|2524.73|2532.43|2524.73|2532.07|2524.37|9
1646627420000|2022-03-07 04:30:20|2532.61|2524.91|2533.34|2525.64|2533.34|2525.64|2532.47|2524.77|19
1646627430000|2022-03-07 04:30:30|2533.39|2525.69|2532.88|2525.18|2533.39|2525.69|2532.88|2525.18|11
1646627440000|2022-03-07 04:30:40|2532.63|2524.93|2533.74|2526.04|2533.76|2526.06|2532.59|2524.89|16
1646627450000|2022-03-07 04:30:50|2533.28|2525.58|2533.37|2525.67|2533.83|2526.13|2533.24|2525.54|12
1646627460000|2022-03-07 04:31:00|2533.75|2526.05|2532.19|2524.49|2533.75|2526.05|2532.19|2524.49|20
1646627470000|2022-03-07 04:31:10|2532.01|2524.31|2532.19|2524.49|2532.98|2525.28|2531.98|2524.28|16
1646627480000|2022-03-07 04:31:20|2532.08|2524.38|2532.02|2524.32|2532.08|2524.38|2532.01|2524.31|14
1646627490000|2022-03-07 04:31:30|2532.01|2524.31|2530.62|2522.92|2532.15|2524.45|2530.62|2522.92|23
1646627500000|2022-03-07 04:31:40|2530.92|2523.22|2530.96|2523.26|2531.73|2524.03|2530.88|2523.18|16
1646627510000|2022-03-07 04:31:50|2530.8|2523.1|2532.02|2524.32|2532.02|2524.32|2530.8|2523.1|23
1646627520000|2022-03-07 04:32:00|2532.55|2524.85|2532.91|2525.21|2532.92|2525.22|2532.09|2524.39|24
1646627530000|2022-03-07 04:32:10|2532.95|2525.25|2534.1|2526.4|2534.1|2526.4|2532.82|2525.12|25
1646627540000|2022-03-07 04:32:20|2533.58|2525.88|2533.69|2525.99|2534.54|2526.84|2533.58|2525.88|24
1646627550000|2022-03-07 04:32:30|2533.74|2526.04|2533.72|2526.02|2534.59|2526.89|2533.44|2525.74|22
1646627560000|2022-03-07 04:32:40|2533.76|2526.06|2533.67|2525.97|2533.76|2526.06|2533.66|2525.96|7
1646627570000|2022-03-07 04:32:50|2533.78|2526.08|2533.87|2526.17|2533.95|2526.25|2533.69|2525.99|10
1646627580000|2022-03-07 04:33:00|2534.05|2526.35|2533.79|2526.09|2534.05|2526.35|2533.52|2525.82|20
1646627590000|2022-03-07 04:33:10|2533.76|2526.06|2534.03|2526.33|2534.03|2526.33|2533.74|2526.04|14
1646627600000|2022-03-07 04:33:20|2534.04|2526.34|2534.06|2526.36|2534.06|2526.36|2533.67|2525.97|12
1646627610000|2022-03-07 04:33:30|2534.11|2526.41|2534.45|2526.75|2534.45|2526.75|2534.08|2526.38|14
1646627620000|2022-03-07 04:33:40|2534.25|2526.55|2534.55|2526.85|2534.59|2526.89|2534.11|2526.41|14
1646627630000|2022-03-07 04:33:50|2534.08|2526.38|2534.57|2526.87|2535.03|2527.33|2533.97|2526.27|14
1646627640000|2022-03-07 04:34:00|2534.58|2526.88|2535.02|2527.32|2535.17|2527.47|2534.02|2526.32|22
1646627650000|2022-03-07 04:34:10|2534.9|2527.2|2535.01|2527.31|2535.28|2527.58|2534.9|2527.2|20
1646627660000|2022-03-07 04:34:20|2535.22|2527.52|2535.51|2527.81|2535.61|2527.91|2534.66|2526.96|24
1646627670000|2022-03-07 04:34:30|2535.37|2527.67|2535.41|2527.71|2535.73|2528.03|2535.16|2527.46|25
1646627680000|2022-03-07 04:34:40|2535.36|2527.66|2536.24|2528.54|2536.53|2528.83|2535.36|2527.66|25
1646627690000|2022-03-07 04:34:50|2536.26|2528.56|2535.43|2527.73|2536.86|2529.16|2535.43|2527.73|24
1646627700000|2022-03-07 04:35:00|2536.16|2528.46|2536.72|2529.02|2536.98|2529.28|2536|2528.3|27
1646627710000|2022-03-07 04:35:10|2536.73|2529.03|2536.62|2528.92|2537.06|2529.36|2535.92|2528.22|23
1646627720000|2022-03-07 04:35:20|2536.53|2528.83|2535.87|2528.17|2536.62|2528.92|2535.38|2527.68|20
1646627730000|2022-03-07 04:35:30|2535.65|2527.95|2534.65|2526.95|2535.7|2528|2534.57|2526.87|24
1646627740000|2022-03-07 04:35:40|2534.55|2526.85|2534.58|2526.88|2534.75|2527.05|2534.54|2526.84|12
1646627750000|2022-03-07 04:35:50|2534.71|2527.01|2534.63|2526.93|2534.74|2527.04|2534.61|2526.91|17
1646627760000|2022-03-07 04:36:00|2534.72|2527.02|2535.28|2527.58|2535.33|2527.63|2534.65|2526.95|22
1646627770000|2022-03-07 04:36:10|2535.27|2527.57|2535.04|2527.34|2535.35|2527.65|2535.04|2527.34|14
1646627780000|2022-03-07 04:36:20|2535.03|2527.33|2534.98|2527.28|2536.11|2528.41|2534.92|2527.22|19
1646627790000|2022-03-07 04:36:30|2534.97|2527.27|2535.51|2527.81|2535.74|2528.04|2534.91|2527.21|21
1646627800000|2022-03-07 04:36:40|2535.55|2527.85|2535.53|2527.83|2535.82|2528.12|2535.53|2527.83|14
1646627810000|2022-03-07 04:36:50|2535.67|2527.97|2536.08|2528.38|2536.11|2528.41|2535.24|2527.54|14
1646627820000|2022-03-07 04:37:00|2535.67|2527.97|2535.94|2528.24|2536.23|2528.53|2535.66|2527.96|11
1646627830000|2022-03-07 04:37:10|2535.88|2528.18|2536.64|2528.94|2536.64|2528.94|2535.8|2528.1|25
1646627840000|2022-03-07 04:37:20|2536.77|2529.07|2536.93|2529.23|2537.07|2529.37|2535.8|2528.1|27
1646627850000|2022-03-07 04:37:30|2536.28|2528.58|2535.67|2527.97|2536.9|2529.2|2535.6|2527.9|24
1646627860000|2022-03-07 04:37:40|2535.73|2528.03|2535.83|2528.13|2535.83|2528.13|2535.6|2527.9|14
1646627870000|2022-03-07 04:37:50|2536.14|2528.44|2535.15|2527.45|2536.27|2528.57|2535.12|2527.42|13
1646627880000|2022-03-07 04:38:00|2535.13|2527.43|2535.59|2527.89|2536.24|2528.54|2535.13|2527.43|24
1646627890000|2022-03-07 04:38:10|2535.58|2527.88|2535.37|2527.67|2535.77|2528.07|2535.04|2527.34|24
1646627900000|2022-03-07 04:38:20|2535.56|2527.86|2535.05|2527.35|2535.76|2528.06|2535.05|2527.35|21
1646627910000|2022-03-07 04:38:30|2535.02|2527.32|2534.53|2526.83|2535.17|2527.47|2534.22|2526.52|26
1646627920000|2022-03-07 04:38:40|2534.55|2526.85|2534.6|2526.9|2535.1|2527.4|2533.84|2526.14|28
1646627930000|2022-03-07 04:38:50|2534.56|2526.86|2533.86|2526.16|2534.64|2526.94|2533.19|2525.49|27
1646627940000|2022-03-07 04:39:00|2533.77|2526.07|2533.3|2525.6|2533.77|2526.07|2532.73|2525.03|20
1646627950000|2022-03-07 04:39:10|2533.33|2525.63|2533.44|2525.74|2533.49|2525.79|2532.37|2524.67|24
1646627960000|2022-03-07 04:39:20|2533.43|2525.73|2533.15|2525.45|2533.46|2525.76|2533.14|2525.44|13
1646627970000|2022-03-07 04:39:30|2533.17|2525.47|2532.92|2525.22|2533.17|2525.47|2532.88|2525.18|14
1646627980000|2022-03-07 04:39:40|2532.94|2525.24|2533.07|2525.37|2533.07|2525.37|2532.94|2525.24|5
1646627990000|2022-03-07 04:39:50|2533.06|2525.36|2533.16|2525.46|2533.16|2525.46|2533.06|2525.36|7
1646628000000|2022-03-07 04:40:00|2532.95|2525.25|2532.62|2524.92|2532.95|2525.25|2532.62|2524.92|17
1646628010000|2022-03-07 04:40:10|2532.61|2524.91|2532.22|2524.52|2532.62|2524.92|2531.26|2523.56|17
1646628020000|2022-03-07 04:40:20|2532.19|2524.49|2531.9|2524.2|2532.2|2524.5|2531.49|2523.79|23
1646628030000|2022-03-07 04:40:30|2531.89|2524.19|2531.83|2524.13|2532|2524.3|2531.44|2523.74|24
1646628040000|2022-03-07 04:40:40|2531.98|2524.28|2531.81|2524.11|2532.07|2524.37|2531.81|2524.11|8
1646628050000|2022-03-07 04:40:50|2531.67|2523.97|2531.36|2523.66|2531.67|2523.97|2531.32|2523.62|14
1646628060000|2022-03-07 04:41:00|2531.3|2523.6|2531.43|2523.73|2531.73|2524.03|2531.29|2523.59|13
1646628070000|2022-03-07 04:41:10|2531.42|2523.72|2531.14|2523.44|2531.75|2524.05|2531.06|2523.36|18
1646628080000|2022-03-07 04:41:20|2531.29|2523.59|2531.44|2523.74|2531.83|2524.13|2531.29|2523.59|15
1646628090000|2022-03-07 04:41:30|2531.56|2523.86|2531.75|2524.05|2532.18|2524.48|2531.37|2523.67|18
1646628100000|2022-03-07 04:41:40|2531.72|2524.02|2532.11|2524.41|2532.13|2524.43|2531.69|2523.99|13
1646628110000|2022-03-07 04:41:50|2532.1|2524.4|2531.88|2524.18|2532.12|2524.42|2531.35|2523.65|9
1646628120000|2022-03-07 04:42:00|2531.35|2523.65|2532.4|2524.7|2532.4|2524.7|2531.35|2523.65|12
1646628130000|2022-03-07 04:42:10|2532.48|2524.78|2531.83|2524.13|2532.48|2524.78|2531.6|2523.9|25
1646628140000|2022-03-07 04:42:20|2531.85|2524.15|2531.88|2524.18|2532.35|2524.65|2531.79|2524.09|17
1646628150000|2022-03-07 04:42:30|2531.93|2524.23|2532.43|2524.73|2532.6|2524.9|2531.71|2524.01|19
1646628160000|2022-03-07 04:42:40|2531.15|2523.45|2530.14|2522.44|2531.32|2523.62|2529.93|2522.23|23
1646628170000|2022-03-07 04:42:50|2530.2|2522.5|2530.55|2522.85|2530.55|2522.85|2530.19|2522.49|16
1646628180000|2022-03-07 04:43:00|2530.38|2522.68|2530.45|2522.75|2530.91|2523.21|2530.3|2522.6|19
1646628190000|2022-03-07 04:43:10|2530.46|2522.76|2533.01|2525.31|2533.03|2525.33|2530.46|2522.76|15
1646628200000|2022-03-07 04:43:20|2533.03|2525.33|2532.57|2524.87|2533.4|2525.7|2532.57|2524.87|20
1646628210000|2022-03-07 04:43:30|2532.58|2524.88|2533.25|2525.55|2533.36|2525.66|2532.51|2524.81|14
1646628220000|2022-03-07 04:43:40|2533.22|2525.52|2533.43|2525.73|2533.59|2525.89|2533.11|2525.41|20
1646628230000|2022-03-07 04:43:50|2533.45|2525.75|2533.64|2525.94|2533.74|2526.04|2533.28|2525.58|22
1646628240000|2022-03-07 04:44:00|2533.63|2525.93|2533.65|2525.95|2533.69|2525.99|2533.41|2525.71|16
1646628250000|2022-03-07 04:44:10|2533.66|2525.96|2533.64|2525.94|2533.89|2526.19|2533.61|2525.91|16
1646628260000|2022-03-07 04:44:20|2533.83|2526.13|2533.7|2526|2533.87|2526.17|2533.62|2525.92|23
1646628270000|2022-03-07 04:44:30|2533.66|2525.96|2533.77|2526.07|2533.84|2526.14|2533.62|2525.92|17
1646628280000|2022-03-07 04:44:40|2533.79|2526.09|2533.8|2526.1|2533.93|2526.23|2533.75|2526.05|12
1646628290000|2022-03-07 04:44:50|2533.79|2526.09|2533.51|2525.81|2533.8|2526.1|2533.4|2525.7|12
1646628300000|2022-03-07 04:45:00|2533.52|2525.82|2534.01|2526.31|2534.01|2526.31|2533.52|2525.82|11
1646628310000|2022-03-07 04:45:10|2533.98|2526.28|2534.04|2526.34|2534.04|2526.34|2533.92|2526.22|9
1646628320000|2022-03-07 04:45:20|2534.05|2526.35|2533.99|2526.29|2534.05|2526.35|2533.99|2526.29|4
1646628330000|2022-03-07 04:45:30|2533.92|2526.22|2533.13|2525.43|2533.97|2526.27|2533.13|2525.43|18
1646628340000|2022-03-07 04:45:40|2533.17|2525.47|2532.64|2524.94|2533.17|2525.47|2532.54|2524.84|14
1646628350000|2022-03-07 04:45:50|2532.62|2524.92|2532.59|2524.89|2532.62|2524.92|2532.51|2524.81|12
1646628360000|2022-03-07 04:46:00|2532.62|2524.92|2532.56|2524.86|2533.26|2525.56|2532.52|2524.82|21
1646628370000|2022-03-07 04:46:10|2532.58|2524.88|2532.63|2524.93|2533.03|2525.33|2532.58|2524.88|14
1646628380000|2022-03-07 04:46:20|2532.62|2524.92|2533.35|2525.65|2533.42|2525.72|2532.58|2524.88|14
1646628390000|2022-03-07 04:46:30|2533.43|2525.73|2533.38|2525.68|2533.77|2526.07|2532.75|2525.05|26
1646628400000|2022-03-07 04:46:40|2533.37|2525.67|2532.92|2525.22|2533.53|2525.83|2532.77|2525.07|23
1646628410000|2022-03-07 04:46:50|2533.1|2525.4|2533.35|2525.65|2533.55|2525.85|2533.1|2525.4|18
1646628420000|2022-03-07 04:47:00|2533.32|2525.62|2532.85|2525.15|2533.33|2525.63|2532.85|2525.15|19
1646628430000|2022-03-07 04:47:10|2532.89|2525.19|2532.24|2524.54|2532.89|2525.19|2532.17|2524.47|19
1646628440000|2022-03-07 04:47:20|2532.23|2524.53|2532.21|2524.51|2532.23|2524.53|2532.09|2524.39|4
1646628450000|2022-03-07 04:47:30|2532.22|2524.52|2532.34|2524.64|2532.34|2524.64|2531.95|2524.25|16
1646628460000|2022-03-07 04:47:40|2532.42|2524.72|2532.37|2524.67|2532.55|2524.85|2532.29|2524.59|23
1646628470000|2022-03-07 04:47:50|2532.4|2524.7|2532.39|2524.69|2532.77|2525.07|2532.35|2524.65|9
1646628480000|2022-03-07 04:48:00|2532.51|2524.81|2532.98|2525.28|2533.01|2525.31|2532.5|2524.8|16
1646628490000|2022-03-07 04:48:10|2533.01|2525.31|2532.76|2525.06|2533.32|2525.62|2532.76|2525.06|26
1646628500000|2022-03-07 04:48:20|2532.73|2525.03|2532.87|2525.17|2533.14|2525.44|2532.73|2525.03|10
1646628510000|2022-03-07 04:48:30|2532.86|2525.16|2532.9|2525.2|2533.47|2525.77|2532.16|2524.46|21
1646628520000|2022-03-07 04:48:40|2532.83|2525.13|2531.87|2524.17|2532.83|2525.13|2531.81|2524.11|19
1646628530000|2022-03-07 04:48:50|2531.88|2524.18|2531.95|2524.25|2532.46|2524.76|2531.88|2524.18|16
1646628540000|2022-03-07 04:49:00|2532.42|2524.72|2532.04|2524.34|2532.6|2524.9|2531.95|2524.25|16
1646628550000|2022-03-07 04:49:10|2532.06|2524.36|2532.71|2525.01|2532.99|2525.29|2532.06|2524.36|22
1646628560000|2022-03-07 04:49:20|2532.69|2524.99|2532.67|2524.97|2532.97|2525.27|2532.65|2524.95|11
1646628570000|2022-03-07 04:49:30|2532.69|2524.99|2532.49|2524.79|2532.81|2525.11|2532.49|2524.79|18
1646628580000|2022-03-07 04:49:40|2532.46|2524.76|2532.83|2525.13|2533.17|2525.47|2532.28|2524.58|26
1646628590000|2022-03-07 04:49:50|2532.74|2525.04|2532.48|2524.78|2532.74|2525.04|2532.39|2524.69|19
1646628600000|2022-03-07 04:50:00|2532.52|2524.82|2533.59|2525.89|2533.62|2525.92|2532.5|2524.8|29
1646628610000|2022-03-07 04:50:10|2533.52|2525.82|2532.94|2525.24|2533.75|2526.05|2532.91|2525.21|24
1646628620000|2022-03-07 04:50:20|2532.92|2525.22|2533.53|2525.83|2533.84|2526.14|2532.89|2525.19|23
1646628630000|2022-03-07 04:50:30|2533.18|2525.48|2533.49|2525.79|2533.77|2526.07|2533.03|2525.33|25
1646628640000|2022-03-07 04:50:40|2533.46|2525.76|2533.72|2526.02|2533.72|2526.02|2533.02|2525.32|26
1646628650000|2022-03-07 04:50:50|2533.85|2526.15|2533.27|2525.57|2533.87|2526.17|2533.09|2525.39|21
1646628660000|2022-03-07 04:51:00|2533.13|2525.43|2533.16|2525.46|2533.87|2526.17|2533.12|2525.42|23
1646628670000|2022-03-07 04:51:10|2533.22|2525.52|2533.52|2525.82|2533.84|2526.14|2532.84|2525.14|23
1646628680000|2022-03-07 04:51:20|2533.13|2525.43|2533.28|2525.58|2533.52|2525.82|2532.82|2525.12|25
1646628690000|2022-03-07 04:51:30|2533.26|2525.56|2532.42|2524.72|2533.63|2525.93|2532.42|2524.72|18
1646628700000|2022-03-07 04:51:40|2532.39|2524.69|2533.47|2525.77|2533.47|2525.77|2532.39|2524.69|23
1646628710000|2022-03-07 04:51:50|2533.11|2525.41|2532.38|2524.68|2533.16|2525.46|2532.38|2524.68|9
1646628720000|2022-03-07 04:52:00|2532.37|2524.67|2532.25|2524.55|2532.37|2524.67|2531.59|2523.89|11
1646628730000|2022-03-07 04:52:10|2532.29|2524.59|2532.59|2524.89|2532.71|2525.01|2532.29|2524.59|18
1646628740000|2022-03-07 04:52:20|2532.72|2525.02|2532.86|2525.16|2533.34|2525.64|2532.67|2524.97|18
1646628750000|2022-03-07 04:52:30|2532.81|2525.11|2533.15|2525.45|2533.17|2525.47|2532.81|2525.11|13
1646628760000|2022-03-07 04:52:40|2533.09|2525.39|2532.53|2524.83|2533.09|2525.39|2532.48|2524.78|13
1646628770000|2022-03-07 04:52:50|2532.76|2525.06|2532.77|2525.07|2532.94|2525.24|2532.74|2525.04|15
1646628780000|2022-03-07 04:53:00|2532.75|2525.05|2533.17|2525.47|2533.41|2525.71|2532.48|2524.78|22
1646628790000|2022-03-07 04:53:10|2533.06|2525.36|2531.74|2524.04|2533.06|2525.36|2531.01|2523.31|25
1646628800000|2022-03-07 04:53:20|2531.76|2524.06|2531.75|2524.05|2532.16|2524.46|2531.72|2524.02|24
1646628810000|2022-03-07 04:53:30|2531.77|2524.07|2531.5|2523.8|2531.87|2524.17|2531.18|2523.48|21
1646628820000|2022-03-07 04:53:40|2531.37|2523.67|2530.35|2522.65|2531.82|2524.12|2530.34|2522.64|21
1646628830000|2022-03-07 04:53:50|2531.04|2523.34|2531.8|2524.1|2531.8|2524.1|2530.84|2523.14|26
1646628840000|2022-03-07 04:54:00|2530.63|2522.93|2530.97|2523.27|2531.52|2523.82|2530.63|2522.93|19
1646628850000|2022-03-07 04:54:10|2531.33|2523.63|2531.43|2523.73|2531.68|2523.98|2530.95|2523.25|25
1646628860000|2022-03-07 04:54:20|2531.44|2523.74|2531.54|2523.84|2532.25|2524.55|2530.79|2523.09|25
1646628870000|2022-03-07 04:54:30|2531.58|2523.88|2530.45|2522.75|2531.58|2523.88|2530.45|2522.75|25
1646628880000|2022-03-07 04:54:40|2530.38|2522.68|2530.67|2522.97|2530.76|2523.06|2530.25|2522.55|15
1646628890000|2022-03-07 04:54:50|2530.6|2522.9|2530.29|2522.59|2530.6|2522.9|2530.25|2522.55|11
1646628900000|2022-03-07 04:55:00|2530.19|2522.49|2529.17|2521.47|2530.19|2522.49|2529.07|2521.37|23
1646628910000|2022-03-07 04:55:10|2529.3|2521.6|2529.92|2522.22|2530.14|2522.44|2529.3|2521.6|19
1646628920000|2022-03-07 04:55:20|2529.91|2522.21|2528.53|2520.83|2529.98|2522.28|2528.46|2520.76|24
1646628930000|2022-03-07 04:55:30|2528.5|2520.8|2527.34|2519.64|2528.5|2520.8|2527.09|2519.39|20
1646628940000|2022-03-07 04:55:40|2527.35|2519.65|2527.37|2519.67|2527.43|2519.73|2526.87|2519.17|23
1646628950000|2022-03-07 04:55:50|2527.31|2519.61|2527.17|2519.47|2528.03|2520.33|2527.08|2519.38|24
1646628960000|2022-03-07 04:56:00|2527.19|2519.49|2527.62|2519.92|2527.82|2520.12|2527.19|2519.49|17
1646628970000|2022-03-07 04:56:10|2527.6|2519.9|2527.27|2519.57|2527.6|2519.9|2527.18|2519.48|24
1646628980000|2022-03-07 04:56:20|2527.28|2519.58|2526.82|2519.12|2527.51|2519.81|2526.82|2519.12|17
1646628990000|2022-03-07 04:56:30|2526.83|2519.13|2527.09|2519.39|2527.09|2519.39|2526.75|2519.05|18
1646629000000|2022-03-07 04:56:40|2527.11|2519.41|2527.13|2519.43|2527.21|2519.51|2527.06|2519.36|20
1646629010000|2022-03-07 04:56:50|2527.09|2519.39|2527.29|2519.59|2527.64|2519.94|2527.04|2519.34|19
1646629020000|2022-03-07 04:57:00|2527.32|2519.62|2527.29|2519.59|2528.13|2520.43|2527.23|2519.53|19
1646629030000|2022-03-07 04:57:10|2527.31|2519.61|2527.41|2519.71|2527.58|2519.88|2527.19|2519.49|17
1646629040000|2022-03-07 04:57:20|2527.47|2519.77|2527.42|2519.72|2527.91|2520.21|2527.36|2519.66|19
1646629050000|2022-03-07 04:57:30|2527.34|2519.64|2527.82|2520.12|2527.82|2520.12|2527.17|2519.47|22
1646629060000|2022-03-07 04:57:40|2527.17|2519.47|2528.14|2520.44|2528.14|2520.44|2527.17|2519.47|10
1646629070000|2022-03-07 04:57:50|2528.13|2520.43|2527.63|2519.93|2528.17|2520.47|2527.62|2519.92|16
1646629080000|2022-03-07 04:58:00|2527.27|2519.57|2526.7|2519|2527.27|2519.57|2526.61|2518.91|18
1646629090000|2022-03-07 04:58:10|2526.69|2518.99|2526.97|2519.27|2527.06|2519.36|2526.14|2518.44|23
1646629100000|2022-03-07 04:58:20|2526.94|2519.24|2526.25|2518.55|2527.05|2519.35|2526.09|2518.39|15
1646629110000|2022-03-07 04:58:30|2526.32|2518.62|2526.4|2518.7|2526.64|2518.94|2526.32|2518.62|25
1646629120000|2022-03-07 04:58:40|2526.39|2518.69|2527.11|2519.41|2527.11|2519.41|2526.39|2518.69|22
1646629130000|2022-03-07 04:58:50|2526.57|2518.87|2529.38|2521.68|2529.62|2521.92|2526.57|2518.87|26
1646629140000|2022-03-07 04:59:00|2529.45|2521.75|2532.75|2525.05|2532.75|2525.05|2529.45|2521.75|27
1646629150000|2022-03-07 04:59:10|2532.62|2524.92|2532.39|2524.69|2533.09|2525.39|2532.12|2524.42|27
1646629160000|2022-03-07 04:59:20|2532.38|2524.68|2531.71|2524.01|2532.39|2524.69|2531.6|2523.9|26
1646629170000|2022-03-07 04:59:30|2532.26|2524.56|2531.71|2524.01|2532.36|2524.66|2531.56|2523.86|27
1646629180000|2022-03-07 04:59:40|2531.72|2524.02|2531.63|2523.93|2532.4|2524.7|2531.54|2523.84|22
1646629190000|2022-03-07 04:59:50|2531.35|2523.65|2531.58|2523.88|2531.6|2523.9|2531.25|2523.55|20
1646629200000|2022-03-07 05:00:00|2531.59|2523.89|2530.74|2523.04|2531.65|2523.95|2530.44|2522.74|16
1646629210000|2022-03-07 05:00:10|2530.73|2523.03|2528.87|2521.17|2530.74|2523.04|2528.86|2521.16|14
1646629220000|2022-03-07 05:00:20|2528.9|2521.2|2530.02|2522.32|2530.09|2522.39|2528.84|2521.14|25
1646629230000|2022-03-07 05:00:30|2530.01|2522.31|2529.58|2521.88|2530.01|2522.31|2529.34|2521.64|20
1646629240000|2022-03-07 05:00:40|2529.59|2521.89|2529.6|2521.9|2530.44|2522.74|2529.57|2521.87|19
1646629250000|2022-03-07 05:00:50|2529.86|2522.16|2530.16|2522.46|2530.17|2522.47|2529.86|2522.16|18
1646629260000|2022-03-07 05:01:00|2530.2|2522.5|2529.68|2521.98|2530.23|2522.53|2529.64|2521.94|14
1646629280000|2022-03-07 05:01:20|2529.69|2521.99|2529.83|2522.13|2529.84|2522.14|2529.69|2521.99|18
1646629290000|2022-03-07 05:01:30|2529.84|2522.14|2530.32|2522.62|2530.32|2522.62|2529.65|2521.95|17
1646629300000|2022-03-07 05:01:40|2530.1|2522.4|2529.22|2521.52|2530.27|2522.57|2528.75|2521.05|25
1646629310000|2022-03-07 05:01:50|2529.21|2521.51|2528.99|2521.29|2529.72|2522.02|2527.88|2520.18|26
1646629320000|2022-03-07 05:02:00|2529.19|2521.49|2528.46|2520.76|2529.26|2521.56|2527.93|2520.23|23
1646629330000|2022-03-07 05:02:10|2528.42|2520.72|2527.7|2520|2528.54|2520.84|2527.47|2519.77|26
1646629340000|2022-03-07 05:02:20|2528.19|2520.49|2527.04|2519.34|2528.19|2520.49|2526.43|2518.73|26
1646629350000|2022-03-07 05:02:30|2527.14|2519.44|2526.89|2519.19|2527.3|2519.6|2526.09|2518.39|24
1646629360000|2022-03-07 05:02:40|2526.88|2519.18|2526.22|2518.52|2527.17|2519.47|2526.22|2518.52|22
1646629370000|2022-03-07 05:02:50|2526.23|2518.53|2526.92|2519.22|2527.31|2519.61|2526.23|2518.53|28
1646629380000|2022-03-07 05:03:00|2526.33|2518.63|2526.28|2518.58|2527.22|2519.52|2526.11|2518.41|24
1646629390000|2022-03-07 05:03:10|2526.23|2518.53|2526.53|2518.83|2527.37|2519.67|2526.23|2518.53|23
1646629400000|2022-03-07 05:03:20|2526.51|2518.81|2526.44|2518.74|2527.06|2519.36|2526.29|2518.59|18
1646629410000|2022-03-07 05:03:30|2526.43|2518.73|2527.2|2519.5|2527.23|2519.53|2526.38|2518.68|16
1646629420000|2022-03-07 05:03:40|2527.21|2519.51|2525.53|2517.83|2527.33|2519.63|2525.53|2517.83|24
1646629430000|2022-03-07 05:03:50|2525.52|2517.82|2526.55|2518.85|2526.83|2519.13|2525.44|2517.74|24
1646629440000|2022-03-07 05:04:00|2526.63|2518.93|2526.99|2519.29|2527.49|2519.79|2526.59|2518.89|22
1646629450000|2022-03-07 05:04:10|2526.98|2519.28|2527.64|2519.94|2527.64|2519.94|2526.98|2519.28|23
1646629460000|2022-03-07 05:04:20|2527.67|2519.97|2528.11|2520.41|2528.38|2520.68|2527.67|2519.97|21
1646629470000|2022-03-07 05:04:30|2528.16|2520.46|2526.35|2518.65|2528.27|2520.57|2526.33|2518.63|26
1646629480000|2022-03-07 05:04:40|2526.31|2518.61|2526.38|2518.68|2526.6|2518.9|2526.26|2518.56|20
1646629490000|2022-03-07 05:04:50|2526.29|2518.59|2526.38|2518.68|2526.59|2518.89|2526.24|2518.54|23
1646629500000|2022-03-07 05:05:00|2526.21|2518.51|2526.1|2518.4|2526.66|2518.96|2525.8|2518.1|23
1646629510000|2022-03-07 05:05:10|2526.14|2518.44|2525.83|2518.13|2526.35|2518.65|2525.59|2517.89|16
1646629520000|2022-03-07 05:05:20|2526.06|2518.36|2526.09|2518.39|2526.85|2519.15|2525.77|2518.07|27
1646629530000|2022-03-07 05:05:30|2526.52|2518.82|2526.66|2518.96|2526.74|2519.04|2526.09|2518.39|22
1646629540000|2022-03-07 05:05:40|2526.64|2518.94|2526.25|2518.55|2526.96|2519.26|2526.14|2518.44|27
1646629550000|2022-03-07 05:05:50|2526.26|2518.56|2526.18|2518.48|2526.61|2518.91|2526.17|2518.47|23
1646629560000|2022-03-07 05:06:00|2526.3|2518.6|2526.85|2519.15|2526.85|2519.15|2526.28|2518.58|27
1646629570000|2022-03-07 05:06:10|2527.12|2519.42|2526.81|2519.11|2527.31|2519.61|2526.71|2519.01|19
1646629580000|2022-03-07 05:06:20|2526.88|2519.18|2524.98|2517.28|2527.02|2519.32|2524.98|2517.28|26
1646629590000|2022-03-07 05:06:30|2524.86|2517.16|2524.54|2516.84|2524.86|2517.16|2524.46|2516.76|20
1646629600000|2022-03-07 05:06:40|2524.57|2516.87|2524.67|2516.97|2524.92|2517.22|2524.44|2516.74|21
1646629610000|2022-03-07 05:06:50|2524.6|2516.9|2524.67|2516.97|2524.75|2517.05|2524.55|2516.85|25
1646629620000|2022-03-07 05:07:00|2524.66|2516.96|2524.71|2517.01|2525.03|2517.33|2524.65|2516.95|19
1646629630000|2022-03-07 05:07:10|2524.68|2516.98|2524.22|2516.52|2524.68|2516.98|2524.07|2516.37|15
1646629640000|2022-03-07 05:07:20|2524.26|2516.56|2524.08|2516.38|2524.3|2516.6|2524.07|2516.37|18
1646629650000|2022-03-07 05:07:30|2524.23|2516.53|2523.53|2515.83|2524.24|2516.54|2523.29|2515.59|27
1646629660000|2022-03-07 05:07:40|2523.59|2515.89|2523.93|2516.23|2524.01|2516.31|2523.35|2515.65|16
1646629670000|2022-03-07 05:07:50|2523.86|2516.16|2524.07|2516.37|2524.43|2516.73|2523.77|2516.07|21
1646629680000|2022-03-07 05:08:00|2524.02|2516.32|2524.78|2517.08|2525.07|2517.37|2524.02|2516.32|24
1646629690000|2022-03-07 05:08:10|2524.75|2517.05|2524.52|2516.82|2525.16|2517.46|2524.52|2516.82|17
1646629700000|2022-03-07 05:08:20|2524.58|2516.88|2524.66|2516.96|2524.93|2517.23|2524.58|2516.88|12
1646629710000|2022-03-07 05:08:30|2524.65|2516.95|2524.45|2516.75|2525.42|2517.72|2524.07|2516.37|23
1646629720000|2022-03-07 05:08:40|2524.48|2516.78|2523.73|2516.03|2524.54|2516.84|2523.73|2516.03|23
1646629730000|2022-03-07 05:08:50|2523.64|2515.94|2524.55|2516.85|2524.55|2516.85|2523.13|2515.43|24
1646629740000|2022-03-07 05:09:00|2524.56|2516.86|2524.69|2516.99|2525.23|2517.53|2524.36|2516.66|23
1646629750000|2022-03-07 05:09:10|2524.63|2516.93|2524.58|2516.88|2524.72|2517.02|2524.39|2516.69|17
1646629760000|2022-03-07 05:09:20|2524.64|2516.94|2524.58|2516.88|2525.12|2517.42|2524.37|2516.67|25
1646629770000|2022-03-07 05:09:30|2524.65|2516.95|2524.69|2516.99|2524.72|2517.02|2524.45|2516.75|17
1646629780000|2022-03-07 05:09:40|2524.55|2516.85|2524.49|2516.79|2524.68|2516.98|2524.44|2516.74|12
1646629790000|2022-03-07 05:09:50|2524.61|2516.91|2524.55|2516.85|2524.62|2516.92|2524.19|2516.49|19
1646629800000|2022-03-07 05:10:00|2524.54|2516.84|2524.51|2516.81|2524.55|2516.85|2524.49|2516.79|7
1646629810000|2022-03-07 05:10:10|2524.45|2516.75|2524.86|2517.16|2524.94|2517.24|2524.45|2516.75|12
1646629820000|2022-03-07 05:10:20|2525.25|2517.55|2525.91|2518.21|2526.28|2518.58|2525.25|2517.55|17
1646629830000|2022-03-07 05:10:30|2525.96|2518.26|2526.73|2519.03|2527.11|2519.41|2525.89|2518.19|22
1646629840000|2022-03-07 05:10:40|2526.69|2518.99|2525.84|2518.14|2526.99|2519.29|2525.84|2518.14|27
1646629850000|2022-03-07 05:10:50|2525.92|2518.22|2526.65|2518.95|2526.65|2518.95|2525.92|2518.22|23
1646629860000|2022-03-07 05:11:00|2526.63|2518.93|2526.46|2518.76|2526.67|2518.97|2526.25|2518.55|18
1646629870000|2022-03-07 05:11:10|2526.48|2518.78|2526.32|2518.62|2526.51|2518.81|2526.2|2518.5|19
1646629880000|2022-03-07 05:11:20|2526.31|2518.61|2526.14|2518.44|2526.31|2518.61|2526.02|2518.32|16
1646629890000|2022-03-07 05:11:30|2526.05|2518.35|2526.31|2518.61|2526.46|2518.76|2526.04|2518.34|17
1646629900000|2022-03-07 05:11:40|2526.36|2518.66|2524.71|2517.01|2526.46|2518.76|2524.71|2517.01|21
1646629910000|2022-03-07 05:11:50|2524.7|2517|2524.84|2517.14|2524.84|2517.14|2524.67|2516.97|21
1646629920000|2022-03-07 05:12:00|2524.86|2517.16|2524.89|2517.19|2524.99|2517.29|2524.58|2516.88|18
1646629930000|2022-03-07 05:12:10|2524.85|2517.15|2524.9|2517.2|2524.96|2517.26|2524.71|2517.01|18
1646629940000|2022-03-07 05:12:20|2524.96|2517.26|2525.85|2518.15|2526.03|2518.33|2524.87|2517.17|28
1646629950000|2022-03-07 05:12:30|2525.88|2518.18|2525.93|2518.23|2526.09|2518.39|2525.64|2517.94|20
1646629960000|2022-03-07 05:12:40|2525.74|2518.04|2525.68|2517.98|2526.07|2518.37|2525.41|2517.71|16
1646629970000|2022-03-07 05:12:50|2525.69|2517.99|2526.82|2519.12|2526.82|2519.12|2525.64|2517.94|24
1646629980000|2022-03-07 05:13:00|2526.91|2519.21|2527.47|2519.77|2527.49|2519.79|2526.91|2519.21|16
1646629990000|2022-03-07 05:13:10|2527.35|2519.65|2526.84|2519.14|2527.47|2519.77|2526.78|2519.08|17
1646630000000|2022-03-07 05:13:20|2526.85|2519.15|2527.57|2519.87|2527.62|2519.92|2526.85|2519.15|18
1646630010000|2022-03-07 05:13:30|2527.53|2519.83|2527.48|2519.78|2527.53|2519.83|2527.03|2519.33|25
1646630020000|2022-03-07 05:13:40|2527.47|2519.77|2528.13|2520.43|2528.13|2520.43|2527.47|2519.77|18
1646630030000|2022-03-07 05:13:50|2528.11|2520.41|2528.46|2520.76|2528.53|2520.83|2527.99|2520.29|22
1646630040000|2022-03-07 05:14:00|2528.4|2520.7|2528.69|2520.99|2528.74|2521.04|2528.36|2520.66|22
1646630050000|2022-03-07 05:14:10|2528.71|2521.01|2529.29|2521.59|2529.52|2521.82|2528.24|2520.54|23
1646630060000|2022-03-07 05:14:20|2529.3|2521.6|2529.23|2521.53|2529.38|2521.68|2529.13|2521.43|17
1646630070000|2022-03-07 05:14:30|2529.22|2521.52|2529.97|2522.27|2529.97|2522.27|2529.22|2521.52|15
1646630080000|2022-03-07 05:14:40|2530.08|2522.38|2529.53|2521.83|2530.08|2522.38|2529.25|2521.55|20
1646630090000|2022-03-07 05:14:50|2529.43|2521.73|2528.42|2520.72|2529.84|2522.14|2528.42|2520.72|25
1646630100000|2022-03-07 05:15:00|2528.56|2520.86|2529.53|2521.83|2529.6|2521.9|2528.52|2520.82|16
1646630110000|2022-03-07 05:15:10|2529.52|2521.82|2531.99|2524.29|2532.02|2524.32|2529.23|2521.53|27
1646630120000|2022-03-07 05:15:20|2532.14|2524.44|2532.14|2524.44|2532.66|2524.96|2531.4|2523.7|26
1646630130000|2022-03-07 05:15:30|2532.15|2524.45|2532.39|2524.69|2532.39|2524.69|2531.72|2524.02|21
1646630140000|2022-03-07 05:15:40|2532.42|2524.72|2532.47|2524.77|2533.59|2525.89|2532.3|2524.6|23
1646630150000|2022-03-07 05:15:50|2532.54|2524.84|2532.58|2524.88|2532.9|2525.2|2532.38|2524.68|20
1646630160000|2022-03-07 05:16:00|2532.57|2524.87|2533.48|2525.78|2533.59|2525.89|2532.55|2524.85|20
1646630170000|2022-03-07 05:16:10|2533.59|2525.89|2534.7|2527|2535.28|2527.58|2533.59|2525.89|23
1646630180000|2022-03-07 05:16:20|2534.86|2527.16|2535.63|2527.93|2535.63|2527.93|2534.86|2527.16|26
1646630190000|2022-03-07 05:16:30|2535.71|2528.01|2534.48|2526.78|2535.94|2528.24|2534.48|2526.78|25
1646630200000|2022-03-07 05:16:40|2534.47|2526.77|2535.79|2528.09|2536.14|2528.44|2534.23|2526.53|26
1646630210000|2022-03-07 05:16:50|2536.01|2528.31|2536.73|2529.03|2536.83|2529.13|2535.96|2528.26|27
1646630220000|2022-03-07 05:17:00|2536.75|2529.05|2536.66|2528.96|2536.88|2529.18|2536.14|2528.44|27
1646630230000|2022-03-07 05:17:10|2536.74|2529.04|2535.78|2528.08|2536.74|2529.04|2535.6|2527.9|27
1646630240000|2022-03-07 05:17:20|2535.85|2528.15|2535.45|2527.75|2536.09|2528.39|2535.45|2527.75|28
1646630250000|2022-03-07 05:17:30|2535.57|2527.87|2536.27|2528.57|2536.27|2528.57|2535.56|2527.86|11
1646630260000|2022-03-07 05:17:40|2536.36|2528.66|2536.86|2529.16|2536.9|2529.2|2536.33|2528.63|18
1646630270000|2022-03-07 05:17:50|2536.82|2529.12|2537.5|2529.8|2537.52|2529.82|2536.82|2529.12|22
1646630280000|2022-03-07 05:18:00|2537.48|2529.78|2538.01|2530.31|2538.07|2530.37|2537.35|2529.65|20
1646630290000|2022-03-07 05:18:10|2538.02|2530.32|2539.86|2532.16|2539.86|2532.16|2538|2530.3|24
1646630300000|2022-03-07 05:18:20|2539.91|2532.21|2539.87|2532.17|2540.37|2532.67|2539.44|2531.74|26
1646630310000|2022-03-07 05:18:30|2539.88|2532.18|2538.33|2530.63|2539.88|2532.18|2538.09|2530.39|23
1646630320000|2022-03-07 05:18:40|2538.43|2530.73|2539.21|2531.51|2539.23|2531.53|2538.23|2530.53|18
1646630330000|2022-03-07 05:18:50|2539.24|2531.54|2540.68|2532.98|2540.98|2533.28|2539.24|2531.54|28
1646630340000|2022-03-07 05:19:00|2540.55|2532.85|2540.99|2533.29|2541.01|2533.31|2540.55|2532.85|24
1646630350000|2022-03-07 05:19:10|2540.9|2533.2|2538.77|2531.07|2540.9|2533.2|2538.67|2530.97|24
1646630360000|2022-03-07 05:19:20|2538.95|2531.25|2539.67|2531.97|2540.12|2532.42|2538.47|2530.77|28
1646630370000|2022-03-07 05:19:30|2539.62|2531.92|2538.65|2530.95|2539.76|2532.06|2538.61|2530.91|28
1646630380000|2022-03-07 05:19:40|2538.61|2530.91|2538.75|2531.05|2539.05|2531.35|2538.57|2530.87|23
1646630390000|2022-03-07 05:19:50|2538.63|2530.93|2539|2531.3|2539.12|2531.42|2538.44|2530.74|23
1646630400000|2022-03-07 05:20:00|2538.89|2531.19|2540.29|2532.59|2540.29|2532.59|2538.75|2531.05|27
1646630410000|2022-03-07 05:20:10|2540.57|2532.87|2540.06|2532.36|2540.66|2532.96|2540.06|2532.36|24
1646630420000|2022-03-07 05:20:20|2539.78|2532.08|2540.56|2532.86|2540.59|2532.89|2539.78|2532.08|21
1646630430000|2022-03-07 05:20:30|2540.52|2532.82|2542.18|2534.48|2542.18|2534.48|2540.24|2532.54|22
1646630440000|2022-03-07 05:20:40|2542.71|2535.01|2544.73|2537.03|2544.73|2537.03|2542.62|2534.92|28
1646630450000|2022-03-07 05:20:50|2544.46|2536.76|2545.34|2537.64|2545.34|2537.64|2544.39|2536.69|29
1646630460000|2022-03-07 05:21:00|2544.68|2536.98|2544.24|2536.54|2544.7|2537|2543.9|2536.2|27
1646630470000|2022-03-07 05:21:10|2544.37|2536.67|2545.32|2537.62|2545.32|2537.62|2544.28|2536.58|29
1646630480000|2022-03-07 05:21:20|2545.46|2537.76|2545.78|2538.08|2546.24|2538.54|2545.4|2537.7|22
1646630490000|2022-03-07 05:21:30|2545.68|2537.98|2546|2538.3|2546.32|2538.62|2545.51|2537.81|20
1646630500000|2022-03-07 05:21:40|2545.71|2538.01|2546.06|2538.36|2546.13|2538.43|2545|2537.3|24
1646630510000|2022-03-07 05:21:50|2545.75|2538.05|2545.94|2538.24|2546.34|2538.64|2545.42|2537.72|22
1646630520000|2022-03-07 05:22:00|2545.91|2538.21|2544.94|2537.24|2545.91|2538.21|2544.61|2536.91|28
1646630530000|2022-03-07 05:22:10|2544.87|2537.17|2545.07|2537.37|2545.07|2537.37|2544.43|2536.73|24
1646630540000|2022-03-07 05:22:20|2545.05|2537.35|2545.06|2537.36|2545.18|2537.48|2544.86|2537.16|21
1646630550000|2022-03-07 05:22:30|2545.04|2537.34|2545.04|2537.34|2545.23|2537.53|2543.85|2536.15|27
1646630560000|2022-03-07 05:22:40|2544.8|2537.1|2544.15|2536.45|2545.19|2537.49|2544.15|2536.45|27
1646630570000|2022-03-07 05:22:50|2544.2|2536.5|2543.51|2535.81|2544.74|2537.04|2543.51|2535.81|28
1646630580000|2022-03-07 05:23:00|2543.43|2535.73|2542.49|2534.79|2543.51|2535.81|2542.01|2534.31|24
1646630590000|2022-03-07 05:23:10|2542.44|2534.74|2542.33|2534.63|2543.16|2535.46|2542.32|2534.62|25
1646630600000|2022-03-07 05:23:20|2542.27|2534.57|2543.74|2536.04|2544.05|2536.35|2542.27|2534.57|25
1646630610000|2022-03-07 05:23:30|2543.75|2536.05|2542.2|2534.5|2543.75|2536.05|2542.2|2534.5|24
1646630620000|2022-03-07 05:23:40|2542.23|2534.53|2542.34|2534.64|2542.93|2535.23|2542.21|2534.51|26
1646630630000|2022-03-07 05:23:50|2542.36|2534.66|2541.62|2533.92|2542.36|2534.66|2540.97|2533.27|26
1646630640000|2022-03-07 05:24:00|2541.55|2533.85|2540.55|2532.85|2541.76|2534.06|2540.01|2532.31|25
1646630650000|2022-03-07 05:24:10|2540.39|2532.69|2540.39|2532.69|2540.68|2532.98|2540.02|2532.32|27
1646630660000|2022-03-07 05:24:20|2540.37|2532.67|2540.42|2532.72|2540.44|2532.74|2540.09|2532.39|21
1646630670000|2022-03-07 05:24:30|2540.27|2532.57|2539.79|2532.09|2540.42|2532.72|2539.57|2531.87|24
1646630680000|2022-03-07 05:24:40|2539.82|2532.12|2539.66|2531.96|2539.82|2532.12|2539.55|2531.85|20
1646630690000|2022-03-07 05:24:50|2539.67|2531.97|2539.71|2532.01|2539.86|2532.16|2539.54|2531.84|11
1646630700000|2022-03-07 05:25:00|2539.63|2531.93|2539.31|2531.61|2539.71|2532.01|2539.1|2531.4|25
1646630710000|2022-03-07 05:25:10|2539.27|2531.57|2539|2531.3|2539.88|2532.18|2538.58|2530.88|24
1646630720000|2022-03-07 05:25:20|2539.86|2532.16|2538.55|2530.85|2539.86|2532.16|2538.24|2530.54|26
1646630730000|2022-03-07 05:25:30|2538.37|2530.67|2537.13|2529.43|2539.45|2531.75|2536.81|2529.11|21
1646630740000|2022-03-07 05:25:40|2537.31|2529.61|2536.28|2528.58|2537.31|2529.61|2536.27|2528.57|25
1646630750000|2022-03-07 05:25:50|2536.23|2528.53|2535.96|2528.26|2536.33|2528.63|2535.9|2528.2|22
1646630760000|2022-03-07 05:26:00|2535.85|2528.15|2536.71|2529.01|2536.74|2529.04|2535.85|2528.15|20
1646630770000|2022-03-07 05:26:10|2536.7|2529|2537.41|2529.71|2537.54|2529.84|2536.68|2528.98|18
1646630780000|2022-03-07 05:26:20|2537.44|2529.74|2536.58|2528.88|2537.6|2529.9|2536.58|2528.88|21
1646630790000|2022-03-07 05:26:30|2536.34|2528.64|2536.92|2529.22|2536.97|2529.27|2536.28|2528.58|23
1646630800000|2022-03-07 05:26:40|2536.89|2529.19|2537.18|2529.48|2537.48|2529.78|2536.87|2529.17|17
1646630810000|2022-03-07 05:26:50|2537.1|2529.4|2536.59|2528.89|2537.1|2529.4|2536.01|2528.31|29
1646630820000|2022-03-07 05:27:00|2536.6|2528.9|2537.19|2529.49|2537.26|2529.56|2536.38|2528.68|26
1646630830000|2022-03-07 05:27:10|2537.17|2529.47|2538.19|2530.49|2538.19|2530.49|2537.1|2529.4|23
1646630840000|2022-03-07 05:27:20|2538.25|2530.55|2538.04|2530.34|2538.51|2530.81|2537.92|2530.22|16
1646630850000|2022-03-07 05:27:30|2537.99|2530.29|2538.17|2530.47|2538.34|2530.64|2537.39|2529.69|21
1646630860000|2022-03-07 05:27:40|2538.32|2530.62|2540.47|2532.77|2540.47|2532.77|2538.18|2530.48|24
1646630870000|2022-03-07 05:27:50|2540.48|2532.78|2540.9|2533.2|2540.95|2533.25|2540.47|2532.77|19
1646630880000|2022-03-07 05:28:00|2540.82|2533.12|2539.54|2531.84|2540.82|2533.12|2539.5|2531.8|24
1646630890000|2022-03-07 05:28:10|2539.66|2531.96|2538.43|2530.73|2540.11|2532.41|2538.37|2530.67|24
1646630900000|2022-03-07 05:28:20|2538.4|2530.7|2538.31|2530.61|2538.44|2530.74|2538.13|2530.43|23
1646630910000|2022-03-07 05:28:30|2538.39|2530.69|2538.23|2530.53|2538.39|2530.69|2537.87|2530.17|20
1646630920000|2022-03-07 05:28:40|2538.25|2530.55|2538.13|2530.43|2538.31|2530.61|2538.04|2530.34|17
1646630930000|2022-03-07 05:28:50|2538.04|2530.34|2537.95|2530.25|2538.32|2530.62|2537.93|2530.23|19
1646630940000|2022-03-07 05:29:00|2537.93|2530.23|2537.65|2529.95|2538.15|2530.45|2537.53|2529.83|21
1646630950000|2022-03-07 05:29:10|2537.58|2529.88|2538.02|2530.32|2538.1|2530.4|2537.14|2529.44|25
1646630960000|2022-03-07 05:29:20|2538.04|2530.34|2537.1|2529.4|2538.07|2530.37|2537.1|2529.4|20
1646630970000|2022-03-07 05:29:30|2536.99|2529.29|2537.29|2529.59|2537.32|2529.62|2536.91|2529.21|25
1646630980000|2022-03-07 05:29:40|2537.47|2529.77|2536.81|2529.11|2537.47|2529.77|2536.24|2528.54|25
1646630990000|2022-03-07 05:29:50|2536.9|2529.2|2536.15|2528.45|2537.15|2529.45|2536|2528.3|22
1646631000000|2022-03-07 05:30:00|2536.16|2528.46|2536.13|2528.43|2536.36|2528.66|2535.32|2527.62|26
1646631010000|2022-03-07 05:30:10|2536.07|2528.37|2536|2528.3|2536.08|2528.38|2535.95|2528.25|17
1646631020000|2022-03-07 05:30:20|2535.91|2528.21|2536.04|2528.34|2536.04|2528.34|2535.58|2527.88|24
1646631030000|2022-03-07 05:30:30|2536.05|2528.35|2536.39|2528.69|2536.55|2528.85|2535.99|2528.29|20
1646631040000|2022-03-07 05:30:40|2536.37|2528.67|2536.38|2528.68|2536.44|2528.74|2536.16|2528.46|16
1646631050000|2022-03-07 05:30:50|2536.32|2528.62|2536.01|2528.31|2536.32|2528.62|2535.54|2527.84|23
1646631060000|2022-03-07 05:31:00|2535.99|2528.29|2535.43|2527.73|2536.03|2528.33|2535.22|2527.52|23
1646631070000|2022-03-07 05:31:10|2535.57|2527.87|2534.85|2527.15|2535.57|2527.87|2534.85|2527.15|25
1646631080000|2022-03-07 05:31:20|2535.57|2527.87|2535.22|2527.52|2535.57|2527.87|2534.73|2527.03|22
1646631090000|2022-03-07 05:31:30|2535.45|2527.75|2535.26|2527.56|2535.57|2527.87|2535|2527.3|14
1646631100000|2022-03-07 05:31:40|2535.57|2527.87|2532.77|2525.07|2535.57|2527.87|2532.69|2524.99|24
1646631110000|2022-03-07 05:31:50|2532.69|2524.99|2532.98|2525.28|2533.31|2525.61|2532.6|2524.9|23
1646631120000|2022-03-07 05:32:00|2533.01|2525.31|2534.28|2526.58|2534.28|2526.58|2532.99|2525.29|27
1646631130000|2022-03-07 05:32:10|2534.42|2526.72|2534.72|2527.02|2534.72|2527.02|2534.42|2526.72|20
1646631140000|2022-03-07 05:32:20|2534.73|2527.03|2534.88|2527.18|2534.88|2527.18|2534.55|2526.85|17
1646631150000|2022-03-07 05:32:30|2534.87|2527.17|2534.97|2527.27|2535.1|2527.4|2534.87|2527.17|16
1646631160000|2022-03-07 05:32:40|2534.95|2527.25|2535.28|2527.58|2535.94|2528.24|2534.95|2527.25|25
1646631170000|2022-03-07 05:32:50|2535.32|2527.62|2535.38|2527.68|2535.48|2527.78|2535.23|2527.53|21
1646631180000|2022-03-07 05:33:00|2535.36|2527.66|2535.34|2527.64|2535.49|2527.79|2535.29|2527.59|9
1646631190000|2022-03-07 05:33:10|2535.37|2527.67|2535.62|2527.92|2535.66|2527.96|2535.34|2527.64|19
1646631200000|2022-03-07 05:33:20|2535.64|2527.94|2534.96|2527.26|2535.64|2527.94|2534.96|2527.26|25
1646631210000|2022-03-07 05:33:30|2534.91|2527.21|2535.17|2527.47|2535.17|2527.47|2534.75|2527.05|24
1646631220000|2022-03-07 05:33:40|2535.15|2527.45|2535.14|2527.44|2535.16|2527.46|2535.04|2527.34|19
1646631230000|2022-03-07 05:33:50|2535.15|2527.45|2534.99|2527.29|2535.17|2527.47|2534.78|2527.08|23
1646631240000|2022-03-07 05:34:00|2534.93|2527.23|2534.33|2526.63|2534.93|2527.23|2534.33|2526.63|25
1646631250000|2022-03-07 05:34:10|2534.32|2526.62|2533.89|2526.19|2534.32|2526.62|2533.61|2525.91|23
1646631260000|2022-03-07 05:34:20|2533.88|2526.18|2534.21|2526.51|2534.41|2526.71|2533.88|2526.18|21
1646631270000|2022-03-07 05:34:30|2534.17|2526.47|2535.41|2527.71|2535.48|2527.78|2534.17|2526.47|26
1646631280000|2022-03-07 05:34:40|2535.45|2527.75|2535.16|2527.46|2535.45|2527.75|2535.16|2527.46|19
1646631290000|2022-03-07 05:34:50|2535.39|2527.69|2535.21|2527.51|2535.41|2527.71|2535.12|2527.42|25
1646631300000|2022-03-07 05:35:00|2535.22|2527.52|2535.73|2528.03|2536.01|2528.31|2535.16|2527.46|18
1646631310000|2022-03-07 05:35:10|2535.64|2527.94|2535.66|2527.96|2535.76|2528.06|2535.31|2527.61|25
1646631320000|2022-03-07 05:35:20|2535.65|2527.95|2535.47|2527.77|2535.65|2527.95|2535.21|2527.51|17
1646631330000|2022-03-07 05:35:30|2534.97|2527.27|2534.62|2526.92|2534.97|2527.27|2534.29|2526.59|19
1646631340000|2022-03-07 05:35:40|2534.49|2526.79|2534.72|2527.02|2534.84|2527.14|2534.46|2526.76|25
1646631350000|2022-03-07 05:35:50|2534.68|2526.98|2534.93|2527.23|2534.95|2527.25|2534.43|2526.73|15
1646631360000|2022-03-07 05:36:00|2534.86|2527.16|2535.32|2527.62|2535.72|2528.02|2534.65|2526.95|25
1646631370000|2022-03-07 05:36:10|2535.31|2527.61|2535.4|2527.7|2535.51|2527.81|2535.31|2527.61|18
1646631380000|2022-03-07 05:36:20|2535.38|2527.68|2535.46|2527.76|2535.54|2527.84|2535.37|2527.67|14
1646631390000|2022-03-07 05:36:30|2535.38|2527.68|2535.25|2527.55|2535.95|2528.25|2535.24|2527.54|19
1646631400000|2022-03-07 05:36:40|2535.29|2527.59|2536|2528.3|2536|2528.3|2534.76|2527.06|28
1646631410000|2022-03-07 05:36:50|2536.01|2528.31|2535.87|2528.17|2536.01|2528.31|2535.79|2528.09|24
1646631420000|2022-03-07 05:37:00|2535.91|2528.21|2536.3|2528.6|2536.45|2528.75|2535.6|2527.9|27
1646631430000|2022-03-07 05:37:10|2536.28|2528.58|2536.22|2528.52|2537.48|2529.78|2536.22|2528.52|25
1646631440000|2022-03-07 05:37:20|2536.19|2528.49|2536.3|2528.6|2536.36|2528.66|2536.17|2528.47|21
1646631450000|2022-03-07 05:37:30|2536.04|2528.34|2535.86|2528.16|2536.04|2528.34|2535.37|2527.67|25
1646631460000|2022-03-07 05:37:40|2535.84|2528.14|2535.82|2528.12|2535.92|2528.22|2535.6|2527.9|21
1646631470000|2022-03-07 05:37:50|2535.77|2528.07|2535.94|2528.24|2535.96|2528.26|2535.75|2528.05|22
1646631480000|2022-03-07 05:38:00|2536.05|2528.35|2536.62|2528.92|2536.84|2529.14|2536.05|2528.35|27
1646631490000|2022-03-07 05:38:10|2536.58|2528.88|2537.57|2529.87|2537.62|2529.92|2536.58|2528.88|20
1646631500000|2022-03-07 05:38:20|2537.55|2529.85|2537.22|2529.52|2537.56|2529.86|2536.74|2529.04|22
1646631510000|2022-03-07 05:38:30|2537.25|2529.55|2538.53|2530.83|2538.76|2531.06|2537.24|2529.54|28
1646631520000|2022-03-07 05:38:40|2538.61|2530.91|2538.45|2530.75|2538.72|2531.02|2538.35|2530.65|23
1646631530000|2022-03-07 05:38:50|2538.44|2530.74|2538.2|2530.5|2538.6|2530.9|2538.13|2530.43|20
1646631540000|2022-03-07 05:39:00|2538.24|2530.54|2538.93|2531.23|2538.94|2531.24|2538.24|2530.54|20
1646631550000|2022-03-07 05:39:10|2538.92|2531.22|2538.87|2531.17|2538.94|2531.24|2538.82|2531.12|18
1646631560000|2022-03-07 05:39:20|2538.88|2531.18|2539.38|2531.68|2539.84|2532.14|2538.86|2531.16|27
1646631570000|2022-03-07 05:39:30|2539.34|2531.64|2539.23|2531.53|2539.36|2531.66|2538.88|2531.18|22
1646631580000|2022-03-07 05:39:40|2539.15|2531.45|2539.94|2532.24|2540.02|2532.32|2539.15|2531.45|26
1646631590000|2022-03-07 05:39:50|2540|2532.3|2539.21|2531.51|2540|2532.3|2539.21|2531.51|15
1646631600000|2022-03-07 05:40:00|2539.34|2531.64|2539.31|2531.61|2539.7|2532|2539.16|2531.46|24
1646631610000|2022-03-07 05:40:10|2539.29|2531.59|2539.49|2531.79|2539.66|2531.96|2539.21|2531.51|27
1646631620000|2022-03-07 05:40:20|2539.42|2531.72|2539.12|2531.42|2539.42|2531.72|2539.04|2531.34|20
1646631630000|2022-03-07 05:40:30|2539.04|2531.34|2539.34|2531.64|2539.48|2531.78|2539.04|2531.34|26
1646631640000|2022-03-07 05:40:40|2539.33|2531.63|2539.56|2531.86|2539.68|2531.98|2539.32|2531.62|19
1646631650000|2022-03-07 05:40:50|2539.58|2531.88|2539.76|2532.06|2539.84|2532.14|2539.46|2531.76|23
1646631660000|2022-03-07 05:41:00|2539.63|2531.93|2539.75|2532.05|2539.79|2532.09|2539.07|2531.37|23
1646631670000|2022-03-07 05:41:10|2539.71|2532.01|2539.4|2531.7|2539.72|2532.02|2539.39|2531.69|13
1646631680000|2022-03-07 05:41:20|2539.51|2531.81|2539.39|2531.69|2539.72|2532.02|2539.39|2531.69|22
1646631690000|2022-03-07 05:41:30|2539.43|2531.73|2539.29|2531.59|2539.46|2531.76|2539.29|2531.59|19
1646631700000|2022-03-07 05:41:40|2539.32|2531.62|2539.62|2531.92|2539.66|2531.96|2539.24|2531.54|19
1646631710000|2022-03-07 05:41:50|2539.61|2531.91|2540.7|2533|2540.72|2533.02|2539.54|2531.84|21
1646631720000|2022-03-07 05:42:00|2540.74|2533.04|2541.49|2533.79|2541.6|2533.9|2540.68|2532.98|25
1646631730000|2022-03-07 05:42:10|2541.41|2533.71|2539.81|2532.11|2541.44|2533.74|2539.69|2531.99|22
1646631740000|2022-03-07 05:42:20|2539.74|2532.04|2539.36|2531.66|2539.81|2532.11|2539.11|2531.41|23
1646631750000|2022-03-07 05:42:30|2539.44|2531.74|2539.45|2531.75|2539.53|2531.83|2539.39|2531.69|20
1646631760000|2022-03-07 05:42:40|2539.55|2531.85|2539.43|2531.73|2539.55|2531.85|2539.33|2531.63|23
1646631770000|2022-03-07 05:42:50|2539.44|2531.74|2539.68|2531.98|2539.76|2532.06|2539.28|2531.58|22
1646631780000|2022-03-07 05:43:00|2539.67|2531.97|2539.54|2531.84|2539.68|2531.98|2539.5|2531.8|17
1646631790000|2022-03-07 05:43:10|2539.49|2531.79|2539.72|2532.02|2539.73|2532.03|2539.35|2531.65|23
1646631800000|2022-03-07 05:43:20|2540.01|2532.31|2540.05|2532.35|2540.2|2532.5|2539.85|2532.15|20
1646631810000|2022-03-07 05:43:30|2540.18|2532.48|2539.41|2531.71|2540.18|2532.48|2539.33|2531.63|18
1646631820000|2022-03-07 05:43:40|2539.11|2531.41|2538.3|2530.6|2539.11|2531.41|2537.86|2530.16|29
1646631830000|2022-03-07 05:43:50|2538.24|2530.54|2538.29|2530.59|2538.29|2530.59|2537.54|2529.84|24
1646631840000|2022-03-07 05:44:00|2538.21|2530.51|2538.49|2530.79|2538.49|2530.79|2537.88|2530.18|22
1646631850000|2022-03-07 05:44:10|2538.5|2530.8|2538.46|2530.76|2538.6|2530.9|2537.98|2530.28|21
1646631860000|2022-03-07 05:44:20|2538.47|2530.77|2538.6|2530.9|2538.6|2530.9|2538.05|2530.35|19
1646631870000|2022-03-07 05:44:30|2538.53|2530.83|2538.31|2530.61|2538.53|2530.83|2538.29|2530.59|22
1646631880000|2022-03-07 05:44:40|2538.4|2530.7|2538.92|2531.22|2538.92|2531.22|2538.35|2530.65|14
1646631890000|2022-03-07 05:44:50|2539|2531.3|2538.63|2530.93|2539.02|2531.32|2538.35|2530.65|26
1646631900000|2022-03-07 05:45:00|2538.51|2530.81|2539.25|2531.55|2539.25|2531.55|2538.13|2530.43|24
1646631910000|2022-03-07 05:45:10|2539.33|2531.63|2539.77|2532.07|2540.06|2532.36|2539.21|2531.51|25
1646631920000|2022-03-07 05:45:20|2539.79|2532.09|2540|2532.3|2540.01|2532.31|2539.79|2532.09|23
1646631930000|2022-03-07 05:45:30|2540.01|2532.31|2539.25|2531.55|2540.38|2532.68|2539.25|2531.55|25
1646631940000|2022-03-07 05:45:40|2539.26|2531.56|2539.22|2531.52|2539.62|2531.92|2539.09|2531.39|23
1646631950000|2022-03-07 05:45:50|2539.29|2531.59|2538.44|2530.74|2539.47|2531.77|2538.15|2530.45|27
1646631960000|2022-03-07 05:46:00|2538.46|2530.76|2539.29|2531.59|2539.44|2531.74|2538.44|2530.74|25
1646631970000|2022-03-07 05:46:10|2539.28|2531.58|2539.26|2531.56|2539.63|2531.93|2539.18|2531.48|21
1646631980000|2022-03-07 05:46:20|2539.15|2531.45|2539.31|2531.61|2539.48|2531.78|2538.77|2531.07|23
1646631990000|2022-03-07 05:46:30|2539.32|2531.62|2539.12|2531.42|2539.63|2531.93|2539.06|2531.36|24
1646632000000|2022-03-07 05:46:40|2539.13|2531.43|2538.24|2530.54|2539.13|2531.43|2538.06|2530.36|28
1646632010000|2022-03-07 05:46:50|2538.31|2530.61|2538.34|2530.64|2538.41|2530.71|2538.29|2530.59|8
1646632020000|2022-03-07 05:47:00|2538.57|2530.87|2538.17|2530.47|2538.75|2531.05|2538.17|2530.47|14
1646632030000|2022-03-07 05:47:10|2538.18|2530.48|2538.46|2530.76|2538.46|2530.76|2538.18|2530.48|20
1646632040000|2022-03-07 05:47:20|2538.43|2530.73|2538.72|2531.02|2538.8|2531.1|2538.43|2530.73|17
1646632050000|2022-03-07 05:47:30|2538.83|2531.13|2539.44|2531.74|2539.44|2531.74|2538.53|2530.83|21
1646632060000|2022-03-07 05:47:40|2539.46|2531.76|2539.36|2531.66|2539.67|2531.97|2539.27|2531.57|26
1646632070000|2022-03-07 05:47:50|2539.3|2531.6|2538.48|2530.78|2539.49|2531.79|2538.44|2530.74|26
1646632080000|2022-03-07 05:48:00|2538.43|2530.73|2537.94|2530.24|2538.47|2530.77|2537.94|2530.24|21
1646632090000|2022-03-07 05:48:10|2538.06|2530.36|2538.42|2530.72|2538.47|2530.77|2538|2530.3|25
1646632100000|2022-03-07 05:48:20|2538.39|2530.69|2538.31|2530.61|2538.49|2530.79|2538.26|2530.56|16
1646632110000|2022-03-07 05:48:30|2538.3|2530.6|2538.07|2530.37|2538.38|2530.68|2538.04|2530.34|20
1646632120000|2022-03-07 05:48:40|2538.06|2530.36|2538.94|2531.24|2539.19|2531.49|2538.06|2530.36|19
1646632130000|2022-03-07 05:48:50|2538.98|2531.28|2539.26|2531.56|2539.28|2531.58|2538.98|2531.28|13
1646632140000|2022-03-07 05:49:00|2539.25|2531.55|2539.07|2531.37|2539.26|2531.56|2538.62|2530.92|20
1646632150000|2022-03-07 05:49:10|2538.94|2531.24|2538.56|2530.86|2538.94|2531.24|2538.09|2530.39|23
1646632160000|2022-03-07 05:49:20|2538.51|2530.81|2538.75|2531.05|2538.75|2531.05|2538.35|2530.65|23
1646632170000|2022-03-07 05:49:30|2538.86|2531.16|2538.24|2530.54|2538.91|2531.21|2538.08|2530.38|19
1646632180000|2022-03-07 05:49:40|2538.32|2530.62|2538.41|2530.71|2538.41|2530.71|2537.98|2530.28|23
1646632190000|2022-03-07 05:49:50|2538.44|2530.74|2538.59|2530.89|2538.59|2530.89|2538.27|2530.57|20
1646632200000|2022-03-07 05:50:00|2538.67|2530.97|2538.74|2531.04|2538.82|2531.12|2538.38|2530.68|25
1646632210000|2022-03-07 05:50:10|2538.75|2531.05|2538.71|2531.01|2538.78|2531.08|2538.64|2530.94|25
1646632220000|2022-03-07 05:50:20|2538.74|2531.04|2538.58|2530.88|2538.78|2531.08|2538.47|2530.77|24
1646632230000|2022-03-07 05:50:30|2538.63|2530.93|2539.65|2531.95|2539.66|2531.96|2538.54|2530.84|23
1646632240000|2022-03-07 05:50:40|2539.69|2531.99|2540.44|2532.74|2541.23|2533.53|2539.69|2531.99|25
1646632250000|2022-03-07 05:50:50|2540.37|2532.67|2540.62|2532.92|2540.7|2533|2540.03|2532.33|24
1646632260000|2022-03-07 05:51:00|2540.61|2532.91|2539.65|2531.95|2540.66|2532.96|2539.23|2531.53|25
1646632270000|2022-03-07 05:51:10|2539.64|2531.94|2539.74|2532.04|2539.89|2532.19|2539.46|2531.76|26
1646632280000|2022-03-07 05:51:20|2539.78|2532.08|2540.24|2532.54|2540.28|2532.58|2539.78|2532.08|22
1646632290000|2022-03-07 05:51:30|2540.22|2532.52|2540.51|2532.81|2540.51|2532.81|2540.21|2532.51|14
1646632300000|2022-03-07 05:51:40|2540.49|2532.79|2540.56|2532.86|2540.79|2533.09|2540.34|2532.64|17
1646632310000|2022-03-07 05:51:50|2540.59|2532.89|2540.53|2532.83|2540.92|2533.22|2540.38|2532.68|23
1646632320000|2022-03-07 05:52:00|2540.48|2532.78|2540.8|2533.1|2540.8|2533.1|2540.42|2532.72|21
1646632330000|2022-03-07 05:52:10|2540.81|2533.11|2540.74|2533.04|2541|2533.3|2540.74|2533.04|24
1646632340000|2022-03-07 05:52:20|2540.72|2533.02|2539.56|2531.86|2541.08|2533.38|2539.14|2531.44|26
1646632350000|2022-03-07 05:52:30|2539.51|2531.81|2538.82|2531.12|2539.51|2531.81|2538.56|2530.86|24
1646632360000|2022-03-07 05:52:40|2538.77|2531.07|2538.19|2530.49|2538.8|2531.1|2538.15|2530.45|20
1646632370000|2022-03-07 05:52:50|2538.18|2530.48|2538.14|2530.44|2538.32|2530.62|2538.13|2530.43|18
1646632380000|2022-03-07 05:53:00|2538.11|2530.41|2538.1|2530.4|2538.19|2530.49|2538.01|2530.31|20
1646632390000|2022-03-07 05:53:10|2538.21|2530.51|2538.05|2530.35|2538.22|2530.52|2538.05|2530.35|13
1646632400000|2022-03-07 05:53:20|2538.01|2530.31|2537.86|2530.16|2538.01|2530.31|2537.69|2529.99|21
1646632410000|2022-03-07 05:53:30|2537.82|2530.12|2537.97|2530.27|2538.01|2530.31|2537.67|2529.97|21
1646632420000|2022-03-07 05:53:40|2537.91|2530.21|2537.89|2530.19|2538.48|2530.78|2537.72|2530.02|22
1646632430000|2022-03-07 05:53:50|2537.88|2530.18|2537.92|2530.22|2537.94|2530.24|2537.62|2529.92|21
1646632440000|2022-03-07 05:54:00|2537.75|2530.05|2537.4|2529.7|2537.85|2530.15|2537.16|2529.46|23
1646632450000|2022-03-07 05:54:10|2537.72|2530.02|2537.78|2530.08|2537.99|2530.29|2537.46|2529.76|23
1646632460000|2022-03-07 05:54:20|2537.8|2530.1|2537.41|2529.71|2537.85|2530.15|2537.36|2529.66|21
1646632470000|2022-03-07 05:54:30|2537.87|2530.17|2537.29|2529.59|2537.87|2530.17|2536.87|2529.17|25
1646632480000|2022-03-07 05:54:40|2537.38|2529.68|2537.32|2529.62|2537.38|2529.68|2536.92|2529.22|17
1646632490000|2022-03-07 05:54:50|2537.28|2529.58|2536.7|2529|2537.39|2529.69|2536.68|2528.98|24
1646632500000|2022-03-07 05:55:00|2536.72|2529.02|2538|2530.3|2538.01|2530.31|2536.72|2529.02|26
1646632510000|2022-03-07 05:55:10|2538.02|2530.32|2537.65|2529.95|2538.05|2530.35|2537.33|2529.63|27
1646632520000|2022-03-07 05:55:20|2537.94|2530.24|2537.4|2529.7|2538.68|2530.98|2537.4|2529.7|25
1646632530000|2022-03-07 05:55:30|2537.43|2529.73|2537.63|2529.93|2537.63|2529.93|2537.43|2529.73|13
1646632540000|2022-03-07 05:55:40|2537.73|2530.03|2538.08|2530.38|2538.15|2530.45|2537.7|2530|17
1646632550000|2022-03-07 05:55:50|2538.09|2530.39|2539.88|2532.18|2539.95|2532.25|2537.93|2530.23|26
1646632560000|2022-03-07 05:56:00|2539.98|2532.28|2540|2532.3|2540.38|2532.68|2539.98|2532.28|25
1646632570000|2022-03-07 05:56:10|2539.99|2532.29|2539.66|2531.96|2540.26|2532.56|2539.66|2531.96|23
1646632580000|2022-03-07 05:56:20|2539.65|2531.95|2539.05|2531.35|2539.65|2531.95|2538.5|2530.8|24
1646632590000|2022-03-07 05:56:30|2539.14|2531.44|2538.94|2531.24|2539.35|2531.65|2538.52|2530.82|25
1646632600000|2022-03-07 05:56:40|2539.22|2531.52|2539.58|2531.88|2539.73|2532.03|2539.02|2531.32|18
1646632610000|2022-03-07 05:56:50|2539.51|2531.81|2538.92|2531.22|2539.72|2532.02|2538.5|2530.8|27
1646632620000|2022-03-07 05:57:00|2538.94|2531.24|2539.01|2531.31|2539.17|2531.47|2538.61|2530.91|24
1646632630000|2022-03-07 05:57:10|2539.28|2531.58|2537.92|2530.22|2539.31|2531.61|2537.92|2530.22|26
1646632640000|2022-03-07 05:57:20|2538.37|2530.67|2538.36|2530.66|2538.66|2530.96|2538.19|2530.49|19
1646632650000|2022-03-07 05:57:30|2538.35|2530.65|2537.89|2530.19|2538.67|2530.97|2537.89|2530.19|21
1646632660000|2022-03-07 05:57:40|2537.98|2530.28|2537.98|2530.28|2538.33|2530.63|2537.97|2530.27|26
1646632670000|2022-03-07 05:57:50|2538.03|2530.33|2537.56|2529.86|2538.24|2530.54|2537.27|2529.57|23
1646632680000|2022-03-07 05:58:00|2537.63|2529.93|2537.62|2529.92|2537.82|2530.12|2536.98|2529.28|24
1646632690000|2022-03-07 05:58:10|2536.94|2529.24|2536.79|2529.09|2537.7|2530|2536.49|2528.79|22
1646632700000|2022-03-07 05:58:20|2536.7|2529|2536.05|2528.35|2536.7|2529|2535.81|2528.11|22
1646632710000|2022-03-07 05:58:30|2536.07|2528.37|2535.53|2527.83|2536.22|2528.52|2535.07|2527.37|23
1646632720000|2022-03-07 05:58:40|2535.44|2527.74|2535.1|2527.4|2535.44|2527.74|2534.86|2527.16|16
1646632730000|2022-03-07 05:58:50|2535.12|2527.42|2535.04|2527.34|2535.55|2527.85|2534.92|2527.22|21
1646632740000|2022-03-07 05:59:00|2535.05|2527.35|2535.5|2527.8|2535.5|2527.8|2534.92|2527.22|15
1646632750000|2022-03-07 05:59:10|2535.49|2527.79|2535.37|2527.67|2535.95|2528.25|2535.18|2527.48|20
1646632760000|2022-03-07 05:59:20|2535.11|2527.41|2534.59|2526.89|2535.58|2527.88|2534.54|2526.84|18
1646632770000|2022-03-07 05:59:30|2534.42|2526.72|2533.96|2526.26|2534.43|2526.73|2533.39|2525.69|23
1646632780000|2022-03-07 05:59:40|2534.02|2526.32|2534.19|2526.49|2534.38|2526.68|2533.65|2525.95|24
1646632790000|2022-03-07 05:59:50|2534.23|2526.53|2534.71|2527.01|2534.71|2527.01|2534.08|2526.38|21
1646632800000|2022-03-07 06:00:00|2534.4|2526.7|2533.73|2526.03|2534.4|2526.7|2533.35|2525.65|28
1646632810000|2022-03-07 06:00:10|2533.78|2526.08|2534.13|2526.43|2534.52|2526.82|2533.57|2525.87|25
1646632820000|2022-03-07 06:00:20|2534.14|2526.44|2534.79|2527.09|2534.79|2527.09|2533.81|2526.11|24
1646632830000|2022-03-07 06:00:30|2534.78|2527.08|2534.59|2526.89|2534.8|2527.1|2534.25|2526.55|15
1646632840000|2022-03-07 06:00:40|2534.58|2526.88|2534.78|2527.08|2534.83|2527.13|2534.23|2526.53|21
1646632850000|2022-03-07 06:00:50|2534.79|2527.09|2534.35|2526.65|2534.83|2527.13|2534.22|2526.52|20
1646632860000|2022-03-07 06:01:00|2534.33|2526.63|2534.32|2526.62|2534.42|2526.72|2533.78|2526.08|26
1646632870000|2022-03-07 06:01:10|2534.61|2526.91|2534.65|2526.95|2534.89|2527.19|2534.43|2526.73|22
1646632880000|2022-03-07 06:01:20|2534.67|2526.97|2535.07|2527.37|2535.67|2527.97|2534.67|2526.97|27
1646632890000|2022-03-07 06:01:30|2535.25|2527.55|2535.02|2527.32|2535.58|2527.88|2535.02|2527.32|27
1646632900000|2022-03-07 06:01:40|2534.98|2527.28|2535.09|2527.39|2535.68|2527.98|2534.93|2527.23|27
1646632910000|2022-03-07 06:01:50|2535.05|2527.35|2534.79|2527.09|2535.17|2527.47|2534.57|2526.87|20
1646632920000|2022-03-07 06:02:00|2535.07|2527.37|2534.4|2526.7|2535.19|2527.49|2534.3|2526.6|26
1646632930000|2022-03-07 06:02:10|2534.36|2526.66|2534.42|2526.72|2534.52|2526.82|2533.96|2526.26|24
1646632940000|2022-03-07 06:02:20|2534.64|2526.94|2534.69|2526.99|2535.17|2527.47|2534.27|2526.57|27
1646632950000|2022-03-07 06:02:30|2534.74|2527.04|2533.81|2526.11|2534.98|2527.28|2533.6|2525.9|25
1646632960000|2022-03-07 06:02:40|2533.82|2526.12|2534.01|2526.31|2534.27|2526.57|2533.64|2525.94|23
1646632970000|2022-03-07 06:02:50|2534.14|2526.44|2534.08|2526.38|2534.38|2526.68|2533.61|2525.91|25
1646632980000|2022-03-07 06:03:00|2534.06|2526.36|2534.06|2526.36|2534.19|2526.49|2533.87|2526.17|24
1646632990000|2022-03-07 06:03:10|2533.81|2526.11|2534.01|2526.31|2534.06|2526.36|2533.45|2525.75|24
1646633000000|2022-03-07 06:03:20|2534.05|2526.35|2533.79|2526.09|2534.05|2526.35|2533.52|2525.82|21
1646633010000|2022-03-07 06:03:30|2533.84|2526.14|2533.74|2526.04|2533.98|2526.28|2533.54|2525.84|18
1646633020000|2022-03-07 06:03:40|2533.76|2526.06|2533.89|2526.19|2533.92|2526.22|2533.75|2526.05|20
1646633030000|2022-03-07 06:03:50|2533.95|2526.25|2534.02|2526.32|2534.17|2526.47|2533.78|2526.08|20
1646633040000|2022-03-07 06:04:00|2534.05|2526.35|2534.47|2526.77|2534.63|2526.93|2533.62|2525.92|22
1646633050000|2022-03-07 06:04:10|2534.52|2526.82|2535.2|2527.5|2535.33|2527.63|2534.29|2526.59|23
1646633060000|2022-03-07 06:04:20|2535.25|2527.55|2535.03|2527.33|2535.53|2527.83|2534.76|2527.06|25
1646633070000|2022-03-07 06:04:30|2535|2527.3|2534.57|2526.87|2535.16|2527.46|2534.33|2526.63|24
1646633080000|2022-03-07 06:04:40|2534.58|2526.88|2534.68|2526.98|2534.7|2527|2534.24|2526.54|21
1646633090000|2022-03-07 06:04:50|2534.69|2526.99|2534.81|2527.11|2535.14|2527.44|2534.69|2526.99|23
1646633100000|2022-03-07 06:05:00|2534.83|2527.13|2535.38|2527.68|2535.38|2527.68|2534.53|2526.83|24
1646633110000|2022-03-07 06:05:10|2535.44|2527.74|2534.95|2527.25|2535.62|2527.92|2534.91|2527.21|24
1646633120000|2022-03-07 06:05:20|2534.92|2527.22|2535.11|2527.41|2535.46|2527.76|2534.92|2527.22|18
1646633130000|2022-03-07 06:05:30|2535.19|2527.49|2535.01|2527.31|2535.28|2527.58|2534.81|2527.11|16
1646633140000|2022-03-07 06:05:40|2535.11|2527.41|2534.44|2526.74|2535.25|2527.55|2534.44|2526.74|18
1646633150000|2022-03-07 06:05:50|2534.35|2526.65|2534.88|2527.18|2534.9|2527.2|2534.04|2526.34|23
1646633160000|2022-03-07 06:06:00|2534.83|2527.13|2535.14|2527.44|2535.36|2527.66|2534.78|2527.08|15
1646633170000|2022-03-07 06:06:10|2535.15|2527.45|2534.79|2527.09|2535.2|2527.5|2534.79|2527.09|24
1646633180000|2022-03-07 06:06:20|2534.77|2527.07|2534.98|2527.28|2535.54|2527.84|2534.77|2527.07|20
1646633190000|2022-03-07 06:06:30|2534.91|2527.21|2534.78|2527.08|2534.91|2527.21|2534.42|2526.72|18
1646633200000|2022-03-07 06:06:40|2534.83|2527.13|2534.4|2526.7|2534.89|2527.19|2534.4|2526.7|17
1646633210000|2022-03-07 06:06:50|2534.44|2526.74|2534.74|2527.04|2534.77|2527.07|2534.29|2526.59|22
1646633220000|2022-03-07 06:07:00|2534.75|2527.05|2534.86|2527.16|2534.87|2527.17|2534.23|2526.53|19
1646633230000|2022-03-07 06:07:10|2534.85|2527.15|2535.21|2527.51|2535.3|2527.6|2534.77|2527.07|22
1646633240000|2022-03-07 06:07:20|2535.17|2527.47|2535.22|2527.52|2535.64|2527.94|2535.15|2527.45|25
1646633250000|2022-03-07 06:07:30|2535.24|2527.54|2534.93|2527.23|2535.48|2527.78|2534.93|2527.23|20
1646633260000|2022-03-07 06:07:40|2534.92|2527.22|2535.03|2527.33|2535.24|2527.54|2534.83|2527.13|22
1646633270000|2022-03-07 06:07:50|2534.99|2527.29|2535.22|2527.52|2535.27|2527.57|2534.93|2527.23|19
1646633280000|2022-03-07 06:08:00|2535.24|2527.54|2536.1|2528.4|2536.1|2528.4|2535.08|2527.38|21
1646633290000|2022-03-07 06:08:10|2536.07|2528.37|2535.62|2527.92|2536.5|2528.8|2535.6|2527.9|24
1646633300000|2022-03-07 06:08:20|2535.67|2527.97|2536.09|2528.39|2536.09|2528.39|2535.61|2527.91|24
1646633310000|2022-03-07 06:08:30|2536.12|2528.42|2535.99|2528.29|2536.16|2528.46|2535.99|2528.29|18
1646633320000|2022-03-07 06:08:40|2536.06|2528.36|2535.78|2528.08|2536.11|2528.41|2535.65|2527.95|16
1646633330000|2022-03-07 06:08:50|2536.05|2528.35|2536.47|2528.77|2536.58|2528.88|2536.05|2528.35|27
1646633340000|2022-03-07 06:09:00|2536.38|2528.68|2536.34|2528.64|2536.5|2528.8|2536.23|2528.53|21
1646633350000|2022-03-07 06:09:10|2536.35|2528.65|2536.35|2528.65|2536.52|2528.82|2536.28|2528.58|22
1646633360000|2022-03-07 06:09:20|2536.44|2528.74|2536.55|2528.85|2536.89|2529.19|2536.3|2528.6|24
1646633370000|2022-03-07 06:09:30|2536.52|2528.82|2536.83|2529.13|2536.84|2529.14|2536.52|2528.82|18
1646633380000|2022-03-07 06:09:40|2536.85|2529.15|2536.41|2528.71|2536.85|2529.15|2536.27|2528.57|18
1646633390000|2022-03-07 06:09:50|2536.45|2528.75|2536.66|2528.96|2536.91|2529.21|2536.42|2528.72|17
1646633400000|2022-03-07 06:10:00|2536.67|2528.97|2536.69|2528.99|2536.74|2529.04|2536.22|2528.52|21
1646633410000|2022-03-07 06:10:10|2536.73|2529.03|2536.76|2529.06|2537.14|2529.44|2536.64|2528.94|25
1646633420000|2022-03-07 06:10:20|2536.79|2529.09|2536.82|2529.12|2536.83|2529.13|2536.66|2528.96|12
1646633430000|2022-03-07 06:10:30|2536.88|2529.18|2537.48|2529.78|2537.48|2529.78|2536.76|2529.06|26
1646633440000|2022-03-07 06:10:40|2537.47|2529.77|2538.05|2530.35|2538.1|2530.4|2537.47|2529.77|22
1646633450000|2022-03-07 06:10:50|2538.04|2530.34|2538.39|2530.69|2538.5|2530.8|2538.02|2530.32|21
1646633460000|2022-03-07 06:11:00|2538.09|2530.39|2538.97|2531.27|2539.1|2531.4|2538|2530.3|22
1646633470000|2022-03-07 06:11:10|2538.94|2531.24|2538.77|2531.07|2538.94|2531.24|2538.6|2530.9|18
1646633480000|2022-03-07 06:11:20|2538.76|2531.06|2538.21|2530.51|2538.76|2531.06|2537.7|2530|25
1646633490000|2022-03-07 06:11:30|2537.82|2530.12|2537.9|2530.2|2537.96|2530.26|2537.43|2529.73|22
1646633500000|2022-03-07 06:11:40|2537.78|2530.08|2538.03|2530.33|2538.03|2530.33|2537.55|2529.85|21
1646633510000|2022-03-07 06:11:50|2538.04|2530.34|2537.87|2530.17|2538.05|2530.35|2537.87|2530.17|13
1646633520000|2022-03-07 06:12:00|2537.86|2530.16|2538.34|2530.64|2538.45|2530.75|2537.8|2530.1|25
1646633530000|2022-03-07 06:12:10|2538.35|2530.65|2537.67|2529.97|2538.64|2530.94|2537.67|2529.97|24
1646633540000|2022-03-07 06:12:20|2537.73|2530.03|2537.15|2529.45|2537.73|2530.03|2536.72|2529.02|24
1646633550000|2022-03-07 06:12:30|2537.16|2529.46|2537.34|2529.64|2537.37|2529.67|2537.14|2529.44|12
1646633560000|2022-03-07 06:12:40|2537.35|2529.65|2537.09|2529.39|2537.37|2529.67|2537.09|2529.39|16
1646633570000|2022-03-07 06:12:50|2537.08|2529.38|2537.34|2529.64|2537.55|2529.85|2537.08|2529.38|24
1646633580000|2022-03-07 06:13:00|2537.26|2529.56|2537.24|2529.54|2537.45|2529.75|2537.2|2529.5|20
1646633590000|2022-03-07 06:13:10|2537.16|2529.46|2535.18|2527.48|2537.31|2529.61|2535.15|2527.45|27
1646633600000|2022-03-07 06:13:20|2535.17|2527.47|2535.28|2527.58|2535.75|2528.05|2535.12|2527.42|25
1646633610000|2022-03-07 06:13:30|2535.22|2527.52|2535.23|2527.53|2535.5|2527.8|2535.22|2527.52|23
1646633620000|2022-03-07 06:13:40|2535.22|2527.52|2534.87|2527.17|2535.23|2527.53|2534.4|2526.7|26
1646633630000|2022-03-07 06:13:50|2534.97|2527.27|2534.57|2526.87|2535.09|2527.39|2534.48|2526.78|25
1646633640000|2022-03-07 06:14:00|2534.58|2526.88|2534.54|2526.84|2534.77|2527.07|2534.49|2526.79|19
1646633650000|2022-03-07 06:14:10|2534.52|2526.82|2534.5|2526.8|2534.6|2526.9|2534.41|2526.71|13
1646633660000|2022-03-07 06:14:20|2534.43|2526.73|2534.35|2526.65|2534.46|2526.76|2533.97|2526.27|24
1646633670000|2022-03-07 06:14:30|2533.71|2526.01|2533.41|2525.71|2533.71|2526.01|2533.4|2525.7|17
1646633680000|2022-03-07 06:14:40|2533.4|2525.7|2533.51|2525.81|2533.59|2525.89|2533.33|2525.63|23
1646633690000|2022-03-07 06:14:50|2533.52|2525.82|2534.07|2526.37|2534.16|2526.46|2533.52|2525.82|25
1646633700000|2022-03-07 06:15:00|2534.08|2526.38|2532.81|2525.11|2534.08|2526.38|2532.5|2524.8|27
1646633710000|2022-03-07 06:15:10|2532.84|2525.14|2533|2525.3|2533.21|2525.51|2532.68|2524.98|25
1646633720000|2022-03-07 06:15:20|2532.69|2524.99|2532.86|2525.16|2532.97|2525.27|2532.47|2524.77|23
1646633730000|2022-03-07 06:15:30|2532.71|2525.01|2533.1|2525.4|2533.27|2525.57|2532.71|2525.01|21
1646633740000|2022-03-07 06:15:40|2533.12|2525.42|2533.41|2525.71|2533.42|2525.72|2532.9|2525.2|25
1646633750000|2022-03-07 06:15:50|2533.4|2525.7|2533.68|2525.98|2533.68|2525.98|2533.17|2525.47|12
1646633760000|2022-03-07 06:16:00|2533.76|2526.06|2532.81|2525.11|2533.91|2526.21|2532.62|2524.92|24
1646633770000|2022-03-07 06:16:10|2532.71|2525.01|2532.52|2524.82|2532.71|2525.01|2532.47|2524.77|19
1646633780000|2022-03-07 06:16:20|2532.4|2524.7|2533.15|2525.45|2533.15|2525.45|2532.28|2524.58|26
1646633790000|2022-03-07 06:16:30|2533.06|2525.36|2533.84|2526.14|2534.04|2526.34|2532.83|2525.13|27
1646633800000|2022-03-07 06:16:40|2533.78|2526.08|2533.87|2526.17|2533.96|2526.26|2533.3|2525.6|26
1646633810000|2022-03-07 06:16:50|2533.84|2526.14|2533.82|2526.12|2533.88|2526.18|2533.34|2525.64|25
1646633820000|2022-03-07 06:17:00|2533.79|2526.09|2533.75|2526.05|2533.93|2526.23|2533.69|2525.99|24
1646633830000|2022-03-07 06:17:10|2533.68|2525.98|2533.63|2525.93|2533.93|2526.23|2533.45|2525.75|23
1646633840000|2022-03-07 06:17:20|2533.6|2525.9|2533.82|2526.12|2533.95|2526.25|2533.51|2525.81|26
1646633850000|2022-03-07 06:17:30|2533.8|2526.1|2533.86|2526.16|2534.03|2526.33|2533.49|2525.79|24
1646633860000|2022-03-07 06:17:40|2533.94|2526.24|2533.83|2526.13|2534.07|2526.37|2533.74|2526.04|19
1646633870000|2022-03-07 06:17:50|2533.86|2526.16|2534.47|2526.77|2534.56|2526.86|2533.8|2526.1|22
1646633880000|2022-03-07 06:18:00|2534.56|2526.86|2533.98|2526.28|2534.57|2526.87|2533.95|2526.25|26
1646633890000|2022-03-07 06:18:10|2534.19|2526.49|2534.28|2526.58|2534.6|2526.9|2534.19|2526.49|25
1646633900000|2022-03-07 06:18:20|2534.22|2526.52|2534.65|2526.95|2534.85|2527.15|2534.05|2526.35|22
1646633910000|2022-03-07 06:18:30|2534.49|2526.79|2534.65|2526.95|2534.71|2527.01|2534.43|2526.73|20
1646633920000|2022-03-07 06:18:40|2534.55|2526.85|2534.65|2526.95|2534.8|2527.1|2534.54|2526.84|20
1646633930000|2022-03-07 06:18:50|2534.66|2526.96|2534.54|2526.84|2534.72|2527.02|2534.5|2526.8|13
1646633940000|2022-03-07 06:19:00|2534.68|2526.98|2534.45|2526.75|2534.68|2526.98|2534.42|2526.72|20
1646633950000|2022-03-07 06:19:10|2534.32|2526.62|2534.66|2526.96|2534.66|2526.96|2534.21|2526.51|24
1646633960000|2022-03-07 06:19:20|2534.51|2526.81|2534.74|2527.04|2534.87|2527.17|2534.39|2526.69|26
1646633970000|2022-03-07 06:19:30|2534.79|2527.09|2536.31|2528.61|2536.32|2528.62|2534.79|2527.09|22
1646633980000|2022-03-07 06:19:40|2536.24|2528.54|2537.01|2529.31|2537.08|2529.38|2536.2|2528.5|27
1646633990000|2022-03-07 06:19:50|2537.36|2529.66|2538.36|2530.66|2538.37|2530.67|2537.36|2529.66|25
1646634000000|2022-03-07 06:20:00|2538.31|2530.61|2537.04|2529.34|2539.14|2531.44|2537.04|2529.34|28
1646634010000|2022-03-07 06:20:10|2536.78|2529.08|2536.44|2528.74|2536.91|2529.21|2535.92|2528.22|25
1646634020000|2022-03-07 06:20:20|2536.25|2528.55|2535.78|2528.08|2536.49|2528.79|2535.59|2527.89|27
1646634030000|2022-03-07 06:20:30|2535.77|2528.07|2536.95|2529.25|2536.95|2529.25|2535.54|2527.84|24
1646634040000|2022-03-07 06:20:40|2536.97|2529.27|2537.87|2530.17|2537.87|2530.17|2536.97|2529.27|21
1646634050000|2022-03-07 06:20:50|2537.95|2530.25|2537.55|2529.85|2538.12|2530.42|2537.54|2529.84|24
1646634060000|2022-03-07 06:21:00|2537.53|2529.83|2537|2529.3|2537.65|2529.95|2537|2529.3|27
1646634070000|2022-03-07 06:21:10|2536.9|2529.2|2536.34|2528.64|2536.91|2529.21|2536.14|2528.44|26
1646634080000|2022-03-07 06:21:20|2536.33|2528.63|2536.72|2529.02|2536.97|2529.27|2536.31|2528.61|25
1646634090000|2022-03-07 06:21:30|2536.49|2528.79|2536.54|2528.84|2536.98|2529.28|2536.08|2528.38|26
1646634100000|2022-03-07 06:21:40|2536.67|2528.97|2536.7|2529|2537.11|2529.41|2536.42|2528.72|28
1646634110000|2022-03-07 06:21:50|2536.72|2529.02|2536.96|2529.26|2537.06|2529.36|2536.72|2529.02|25
1646634120000|2022-03-07 06:22:00|2536.91|2529.21|2536.96|2529.26|2537.12|2529.42|2536.69|2528.99|26
1646634130000|2022-03-07 06:22:10|2536.98|2529.28|2537.14|2529.44|2537.3|2529.6|2536.93|2529.23|23
1646634140000|2022-03-07 06:22:20|2537.15|2529.45|2537.15|2529.45|2537.38|2529.68|2536.97|2529.27|23
1646634150000|2022-03-07 06:22:30|2536.9|2529.2|2537.11|2529.41|2537.22|2529.52|2536.81|2529.11|20
1646634160000|2022-03-07 06:22:40|2537.12|2529.42|2537.23|2529.53|2537.26|2529.56|2537.04|2529.34|19
1646634170000|2022-03-07 06:22:50|2537.26|2529.56|2537.1|2529.4|2537.26|2529.56|2536.69|2528.99|18
1646634180000|2022-03-07 06:23:00|2537.14|2529.44|2537.26|2529.56|2537.3|2529.6|2537.14|2529.44|15
1646634190000|2022-03-07 06:23:10|2537.25|2529.55|2536.29|2528.59|2537.25|2529.55|2536.24|2528.54|20
1646634200000|2022-03-07 06:23:20|2536.18|2528.48|2536.28|2528.58|2536.35|2528.65|2536.15|2528.45|9
1646634210000|2022-03-07 06:23:30|2536.36|2528.66|2536.62|2528.92|2536.65|2528.95|2536.36|2528.66|14
1646634220000|2022-03-07 06:23:40|2536.61|2528.91|2536.21|2528.51|2536.63|2528.93|2536.12|2528.42|28
1646634230000|2022-03-07 06:23:50|2536.19|2528.49|2536.55|2528.85|2536.94|2529.24|2536.18|2528.48|28
1646634240000|2022-03-07 06:24:00|2536.66|2528.96|2536.66|2528.96|2537.01|2529.31|2536.53|2528.83|19
1646634250000|2022-03-07 06:24:10|2536.72|2529.02|2536.41|2528.71|2536.72|2529.02|2536.22|2528.52|24
1646634260000|2022-03-07 06:24:20|2536.38|2528.68|2536.6|2528.9|2536.6|2528.9|2536.38|2528.68|6
1646634270000|2022-03-07 06:24:30|2536.64|2528.94|2536.48|2528.78|2536.74|2529.04|2536.25|2528.55|22
1646634280000|2022-03-07 06:24:40|2536.37|2528.67|2536.62|2528.92|2536.62|2528.92|2536.16|2528.46|10
1646634290000|2022-03-07 06:24:50|2536.47|2528.77|2536.62|2528.92|2536.62|2528.92|2536.34|2528.64|14
1646634300000|2022-03-07 06:25:00|2536.66|2528.96|2536.68|2528.98|2536.68|2528.98|2536.43|2528.73|14
1646634310000|2022-03-07 06:25:10|2536.86|2529.16|2536.77|2529.07|2537.08|2529.38|2536.56|2528.86|22
1646634320000|2022-03-07 06:25:20|2536.66|2528.96|2536.87|2529.17|2537.06|2529.36|2536.64|2528.94|22
1646634330000|2022-03-07 06:25:30|2536.89|2529.19|2537.13|2529.43|2537.13|2529.43|2536.78|2529.08|18
1646634340000|2022-03-07 06:25:40|2537.17|2529.47|2537.14|2529.44|2537.17|2529.47|2536.8|2529.1|24
1646634350000|2022-03-07 06:25:50|2537.15|2529.45|2537.12|2529.42|2537.16|2529.46|2537|2529.3|15
1646634360000|2022-03-07 06:26:00|2537.19|2529.49|2537.15|2529.45|2537.22|2529.52|2537.12|2529.42|20
1646634370000|2022-03-07 06:26:10|2537.13|2529.43|2537.7|2530|2537.72|2530.02|2537.05|2529.35|17
1646634380000|2022-03-07 06:26:20|2537.71|2530.01|2536.76|2529.06|2537.77|2530.07|2536.75|2529.05|21
1646634390000|2022-03-07 06:26:30|2536.77|2529.07|2536.73|2529.03|2536.98|2529.28|2536.63|2528.93|20
1646634400000|2022-03-07 06:26:40|2536.76|2529.06|2536.98|2529.28|2537.05|2529.35|2536.74|2529.04|19
1646634410000|2022-03-07 06:26:50|2536.97|2529.27|2536.96|2529.26|2536.97|2529.27|2536.75|2529.05|9
1646634420000|2022-03-07 06:27:00|2536.88|2529.18|2537.03|2529.33|2537.05|2529.35|2536.8|2529.1|19
1646634430000|2022-03-07 06:27:10|2537.08|2529.38|2538.14|2530.44|2538.66|2530.96|2536.94|2529.24|25
1646634440000|2022-03-07 06:27:20|2538.13|2530.43|2537.68|2529.98|2538.44|2530.74|2537.68|2529.98|25
1646634450000|2022-03-07 06:27:30|2537.39|2529.69|2537.63|2529.93|2537.68|2529.98|2537.29|2529.59|25
1646634460000|2022-03-07 06:27:40|2537.64|2529.94|2537.68|2529.98|2537.71|2530.01|2537.43|2529.73|24
1646634470000|2022-03-07 06:27:50|2537.55|2529.85|2537.62|2529.92|2537.64|2529.94|2537.45|2529.75|21
1646634480000|2022-03-07 06:28:00|2537.64|2529.94|2537.58|2529.88|2537.66|2529.96|2537.46|2529.76|22
1646634490000|2022-03-07 06:28:10|2537.57|2529.87|2537.98|2530.28|2538.03|2530.33|2537.57|2529.87|20
1646634500000|2022-03-07 06:28:20|2538.03|2530.33|2537.76|2530.06|2538.12|2530.42|2537.57|2529.87|22
1646634510000|2022-03-07 06:28:30|2537.75|2530.05|2537.93|2530.23|2537.98|2530.28|2537.53|2529.83|21
1646634520000|2022-03-07 06:28:40|2537.95|2530.25|2537.94|2530.24|2538.18|2530.48|2537.73|2530.03|23
1646634530000|2022-03-07 06:28:50|2537.89|2530.19|2538.74|2531.04|2538.74|2531.04|2537.89|2530.19|22
1646634540000|2022-03-07 06:29:00|2538.89|2531.19|2538.76|2531.06|2539.22|2531.52|2538.73|2531.03|25
1646634550000|2022-03-07 06:29:10|2538.6|2530.9|2539.05|2531.35|2539.05|2531.35|2538.16|2530.46|25
1646634560000|2022-03-07 06:29:20|2539.06|2531.36|2539.28|2531.58|2539.51|2531.81|2539.06|2531.36|24
1646634570000|2022-03-07 06:29:30|2539.18|2531.48|2539.1|2531.4|2539.51|2531.81|2538.78|2531.08|24
1646634580000|2022-03-07 06:29:40|2539.05|2531.35|2539.34|2531.64|2539.34|2531.64|2538.97|2531.27|21
1646634590000|2022-03-07 06:29:50|2539.37|2531.67|2539.17|2531.47|2539.41|2531.71|2538.87|2531.17|24
1646634600000|2022-03-07 06:30:00|2539.13|2531.43|2539.2|2531.5|2539.23|2531.53|2538.99|2531.29|23
1646634610000|2022-03-07 06:30:10|2539.1|2531.4|2538.46|2530.76|2539.18|2531.48|2538.46|2530.76|25
1646634620000|2022-03-07 06:30:20|2537.98|2530.28|2538.48|2530.78|2538.59|2530.89|2537.97|2530.27|23
1646634630000|2022-03-07 06:30:30|2538.7|2531|2539.6|2531.9|2539.88|2532.18|2538.69|2530.99|25
1646634640000|2022-03-07 06:30:40|2539.53|2531.83|2539.77|2532.07|2539.88|2532.18|2539.26|2531.56|22
1646634650000|2022-03-07 06:30:50|2539.74|2532.04|2539.93|2532.23|2540.11|2532.41|2539.54|2531.84|23
1646634660000|2022-03-07 06:31:00|2539.95|2532.25|2540.21|2532.51|2540.64|2532.94|2539.87|2532.17|20
1646634670000|2022-03-07 06:31:10|2540.64|2532.94|2540.66|2532.96|2540.83|2533.13|2540.17|2532.47|25
1646634680000|2022-03-07 06:31:20|2540.67|2532.97|2540.77|2533.07|2540.98|2533.28|2540.67|2532.97|22
1646634690000|2022-03-07 06:31:30|2540.69|2532.99|2540.81|2533.11|2540.98|2533.28|2540.67|2532.97|24
1646634700000|2022-03-07 06:31:40|2540.85|2533.15|2540.87|2533.17|2540.97|2533.27|2540.62|2532.92|25
1646634710000|2022-03-07 06:31:50|2540.8|2533.1|2541.22|2533.52|2541.57|2533.87|2540.8|2533.1|23
1646634720000|2022-03-07 06:32:00|2540.82|2533.12|2541.23|2533.53|2541.42|2533.72|2540.52|2532.82|23
1646634730000|2022-03-07 06:32:10|2541.14|2533.44|2541.61|2533.91|2541.71|2534.01|2541.14|2533.44|23
1646634740000|2022-03-07 06:32:20|2541.6|2533.9|2541.22|2533.52|2541.65|2533.95|2541.22|2533.52|21
1646634750000|2022-03-07 06:32:30|2541.23|2533.53|2541.3|2533.6|2541.39|2533.69|2541.02|2533.32|24
1646634760000|2022-03-07 06:32:40|2541.32|2533.62|2541.34|2533.64|2541.34|2533.64|2541.04|2533.34|22
1646634770000|2022-03-07 06:32:50|2541.46|2533.76|2541.32|2533.62|2541.55|2533.85|2541.28|2533.58|22
1646634780000|2022-03-07 06:33:00|2541.4|2533.7|2541.47|2533.77|2541.57|2533.87|2541.4|2533.7|23
1646634790000|2022-03-07 06:33:10|2541.48|2533.78|2541.83|2534.13|2541.84|2534.14|2541.48|2533.78|18
1646634800000|2022-03-07 06:33:20|2541.85|2534.15|2541.75|2534.05|2541.92|2534.22|2541.55|2533.85|23
1646634810000|2022-03-07 06:33:30|2541.68|2533.98|2541.93|2534.23|2541.95|2534.25|2541.68|2533.98|19
1646634820000|2022-03-07 06:33:40|2541.96|2534.26|2543.51|2535.81|2543.51|2535.81|2541.96|2534.26|24
1646634830000|2022-03-07 06:33:50|2543.52|2535.82|2543.47|2535.77|2543.7|2536|2543.36|2535.66|22
1646634840000|2022-03-07 06:34:00|2543.38|2535.68|2541.79|2534.09|2543.38|2535.68|2541.53|2533.83|26
1646634850000|2022-03-07 06:34:10|2541.81|2534.11|2541.78|2534.08|2541.86|2534.16|2541.64|2533.94|20
1646634860000|2022-03-07 06:34:20|2541.8|2534.1|2541.34|2533.64|2541.87|2534.17|2541.34|2533.64|17
1646634870000|2022-03-07 06:34:30|2541.54|2533.84|2542.27|2534.57|2542.32|2534.62|2541.54|2533.84|25
1646634880000|2022-03-07 06:34:40|2542.28|2534.58|2542.64|2534.94|2542.65|2534.95|2542|2534.3|27
1646634890000|2022-03-07 06:34:50|2542.63|2534.93|2542.41|2534.71|2542.63|2534.93|2542.2|2534.5|20
1646634900000|2022-03-07 06:35:00|2542.47|2534.77|2542.21|2534.51|2542.75|2535.05|2542.21|2534.51|25
1646634910000|2022-03-07 06:35:10|2542.22|2534.52|2542.25|2534.55|2542.29|2534.59|2541.82|2534.12|23
1646634920000|2022-03-07 06:35:20|2542.09|2534.39|2542|2534.3|2542.09|2534.39|2541.62|2533.92|25
1646634930000|2022-03-07 06:35:30|2542.08|2534.38|2542.87|2535.17|2542.88|2535.18|2541.97|2534.27|24
1646634940000|2022-03-07 06:35:40|2542.88|2535.18|2542.2|2534.5|2542.88|2535.18|2542.16|2534.46|24
1646634950000|2022-03-07 06:35:50|2541.73|2534.03|2541.88|2534.18|2542.08|2534.38|2541.65|2533.95|27
1646634960000|2022-03-07 06:36:00|2541.9|2534.2|2541.86|2534.16|2541.97|2534.27|2541.62|2533.92|24
1646634970000|2022-03-07 06:36:10|2541.8|2534.1|2541.89|2534.19|2542.03|2534.33|2541.72|2534.02|17
1646634980000|2022-03-07 06:36:20|2541.88|2534.18|2541.74|2534.04|2541.96|2534.26|2541.72|2534.02|22
1646634990000|2022-03-07 06:36:30|2541.58|2533.88|2541.81|2534.11|2541.88|2534.18|2541.57|2533.87|22
1646635000000|2022-03-07 06:36:40|2541.85|2534.15|2541.79|2534.09|2541.93|2534.23|2541.75|2534.05|26
1646635010000|2022-03-07 06:36:50|2541.75|2534.05|2541.67|2533.97|2541.84|2534.14|2541.61|2533.91|20
1646635020000|2022-03-07 06:37:00|2541.69|2533.99|2541.56|2533.86|2541.75|2534.05|2541.54|2533.84|13
1646635030000|2022-03-07 06:37:10|2541.57|2533.87|2541.72|2534.02|2541.77|2534.07|2541.57|2533.87|21
1646635040000|2022-03-07 06:37:20|2541.71|2534.01|2542.09|2534.39|2542.14|2534.44|2541.68|2533.98|21
1646635050000|2022-03-07 06:37:30|2542.13|2534.43|2541.72|2534.02|2542.23|2534.53|2541.69|2533.99|21
1646635060000|2022-03-07 06:37:40|2541.89|2534.19|2541.64|2533.94|2542.31|2534.61|2541.53|2533.83|25
1646635070000|2022-03-07 06:37:50|2541.72|2534.02|2541.58|2533.88|2541.72|2534.02|2541.36|2533.66|15
1646635080000|2022-03-07 06:38:00|2541.62|2533.92|2541.73|2534.03|2541.76|2534.06|2541.48|2533.78|16
1646635090000|2022-03-07 06:38:10|2542.07|2534.37|2541.89|2534.19|2542.21|2534.51|2541.68|2533.98|26
1646635100000|2022-03-07 06:38:20|2541.82|2534.12|2542.05|2534.35|2542.18|2534.48|2541.8|2534.1|24
1646635110000|2022-03-07 06:38:30|2542.18|2534.48|2541.78|2534.08|2542.31|2534.61|2541.69|2533.99|25
1646635120000|2022-03-07 06:38:40|2541.79|2534.09|2541.93|2534.23|2542.24|2534.54|2541.66|2533.96|25
1646635130000|2022-03-07 06:38:50|2542.02|2534.32|2542.09|2534.39|2542.18|2534.48|2541.86|2534.16|28
1646635140000|2022-03-07 06:39:00|2542.03|2534.33|2541.93|2534.23|2542.06|2534.36|2541.92|2534.22|23
1646635150000|2022-03-07 06:39:10|2541.95|2534.25|2542.04|2534.34|2542.1|2534.4|2541.91|2534.21|21
1646635160000|2022-03-07 06:39:20|2541.96|2534.26|2541.77|2534.07|2542.09|2534.39|2541.65|2533.95|24
1646635170000|2022-03-07 06:39:30|2541.76|2534.06|2541.92|2534.22|2542.1|2534.4|2541.75|2534.05|22
1646635180000|2022-03-07 06:39:40|2541.93|2534.23|2541.48|2533.78|2541.93|2534.23|2541.48|2533.78|14
1646635190000|2022-03-07 06:39:50|2541.36|2533.66|2541.51|2533.81|2541.54|2533.84|2541.31|2533.61|22
1646635200000|2022-03-07 06:40:00|2541.5|2533.8|2540.76|2533.06|2541.51|2533.81|2540.64|2532.94|23
1646635210000|2022-03-07 06:40:10|2540.68|2532.98|2540.65|2532.95|2540.94|2533.24|2540.54|2532.84|22
1646635220000|2022-03-07 06:40:20|2540.69|2532.99|2541|2533.3|2541.21|2533.51|2540.69|2532.99|13
1646635230000|2022-03-07 06:40:30|2541.04|2533.34|2541.05|2533.35|2541.19|2533.49|2540.91|2533.21|14
1646635240000|2022-03-07 06:40:40|2540.95|2533.25|2541.47|2533.77|2541.47|2533.77|2540.79|2533.09|19
1646635250000|2022-03-07 06:40:50|2541.31|2533.61|2541.5|2533.8|2541.5|2533.8|2541.31|2533.61|8
1646635260000|2022-03-07 06:41:00|2541.57|2533.87|2541.38|2533.68|2541.86|2534.16|2541.38|2533.68|14
1646635270000|2022-03-07 06:41:10|2541.42|2533.72|2541.52|2533.82|2541.52|2533.82|2541.26|2533.56|19
1646635280000|2022-03-07 06:41:20|2541.5|2533.8|2541.51|2533.81|2541.61|2533.91|2541.44|2533.74|19
1646635290000|2022-03-07 06:41:30|2541.61|2533.91|2541.74|2534.04|2541.74|2534.04|2541.5|2533.8|22
1646635300000|2022-03-07 06:41:40|2541.6|2533.9|2541.63|2533.93|2541.81|2534.11|2541.41|2533.71|23
1646635310000|2022-03-07 06:41:50|2541.65|2533.95|2541.88|2534.18|2541.96|2534.26|2541.65|2533.95|25
1646635320000|2022-03-07 06:42:00|2542.01|2534.31|2541.87|2534.17|2542.01|2534.31|2541.76|2534.06|22
1646635330000|2022-03-07 06:42:10|2541.9|2534.2|2541.67|2533.97|2542.18|2534.48|2541.63|2533.93|23
1646635340000|2022-03-07 06:42:20|2541.88|2534.18|2541.89|2534.19|2541.98|2534.28|2541.77|2534.07|22
1646635350000|2022-03-07 06:42:30|2541.83|2534.13|2542.11|2534.41|2542.13|2534.43|2541.66|2533.96|20
1646635360000|2022-03-07 06:42:40|2542.13|2534.43|2542.04|2534.34|2542.13|2534.43|2541.96|2534.26|16
1646635370000|2022-03-07 06:42:50|2542.09|2534.39|2542.07|2534.37|2542.13|2534.43|2542.01|2534.31|10
1646635380000|2022-03-07 06:43:00|2542.13|2534.43|2541.81|2534.11|2542.18|2534.48|2541.63|2533.93|15
1646635390000|2022-03-07 06:43:10|2541.83|2534.13|2541.7|2534|2541.91|2534.21|2541.7|2534|18
1646635400000|2022-03-07 06:43:20|2541.67|2533.97|2541.81|2534.11|2542.08|2534.38|2541.6|2533.9|20
1646635410000|2022-03-07 06:43:30|2541.73|2534.03|2542.37|2534.67|2542.76|2535.06|2541.73|2534.03|23
1646635420000|2022-03-07 06:43:40|2542.24|2534.54|2542.42|2534.72|2543.06|2535.36|2542.21|2534.51|20
1646635430000|2022-03-07 06:43:50|2542.44|2534.74|2541.92|2534.22|2542.56|2534.86|2541.84|2534.14|25
1646635440000|2022-03-07 06:44:00|2541.95|2534.25|2541.73|2534.03|2542|2534.3|2541.66|2533.96|20
1646635450000|2022-03-07 06:44:10|2541.66|2533.96|2542.1|2534.4|2542.1|2534.4|2541.66|2533.96|16
1646635460000|2022-03-07 06:44:20|2542.05|2534.35|2542.15|2534.45|2542.15|2534.45|2542.02|2534.32|14
1646635470000|2022-03-07 06:44:30|2542.11|2534.41|2542.11|2534.41|2542.2|2534.5|2542.08|2534.38|12
1646635480000|2022-03-07 06:44:40|2542.13|2534.43|2541.96|2534.26|2542.69|2534.99|2541.96|2534.26|24
1646635490000|2022-03-07 06:44:50|2541.93|2534.23|2542.26|2534.56|2542.35|2534.65|2541.74|2534.04|22
1646635500000|2022-03-07 06:45:00|2542.25|2534.55|2541.63|2533.93|2542.35|2534.65|2541.57|2533.87|25
1646635510000|2022-03-07 06:45:10|2541.64|2533.94|2541.66|2533.96|2541.66|2533.96|2541.49|2533.79|21
1646635520000|2022-03-07 06:45:20|2541.64|2533.94|2542.03|2534.33|2542.03|2534.33|2541.64|2533.94|18
1646635530000|2022-03-07 06:45:30|2542.06|2534.36|2542.03|2534.33|2542.12|2534.42|2541.66|2533.96|22
1646635540000|2022-03-07 06:45:40|2542.08|2534.38|2542.82|2535.12|2542.82|2535.12|2541.87|2534.17|27
1646635550000|2022-03-07 06:45:50|2542.94|2535.24|2542.41|2534.71|2543.04|2535.34|2542.36|2534.66|16
1646635560000|2022-03-07 06:46:00|2542.36|2534.66|2542.81|2535.11|2542.81|2535.11|2542.11|2534.41|18
1646635570000|2022-03-07 06:46:10|2542.74|2535.04|2542.69|2534.99|2542.89|2535.19|2542.64|2534.94|17
1646635580000|2022-03-07 06:46:20|2542.75|2535.05|2542.79|2535.09|2542.9|2535.2|2542.62|2534.92|24
1646635590000|2022-03-07 06:46:30|2542.88|2535.18|2542.72|2535.02|2543.07|2535.37|2542.64|2534.94|21
1646635600000|2022-03-07 06:46:40|2542.89|2535.19|2542.95|2535.25|2543.07|2535.37|2542.64|2534.94|21
1646635610000|2022-03-07 06:46:50|2542.96|2535.26|2542.45|2534.75|2542.96|2535.26|2542.44|2534.74|8
1646635620000|2022-03-07 06:47:00|2542.38|2534.68|2543.47|2535.77|2543.54|2535.84|2542.38|2534.68|15
1646635630000|2022-03-07 06:47:10|2543.33|2535.63|2543.48|2535.78|2543.48|2535.78|2543.25|2535.55|16
1646635640000|2022-03-07 06:47:20|2543.56|2535.86|2543.33|2535.63|2543.69|2535.99|2543.32|2535.62|17
1646635650000|2022-03-07 06:47:30|2543.39|2535.69|2543.44|2535.74|2543.44|2535.74|2543.32|2535.62|21
1646635660000|2022-03-07 06:47:40|2543.45|2535.75|2543.9|2536.2|2544.14|2536.44|2543.45|2535.75|16
1646635670000|2022-03-07 06:47:50|2543.56|2535.86|2543.81|2536.11|2543.9|2536.2|2543.26|2535.56|17
1646635680000|2022-03-07 06:48:00|2543.78|2536.08|2543.9|2536.2|2544.06|2536.36|2543.78|2536.08|22
1646635690000|2022-03-07 06:48:10|2543.92|2536.22|2542.5|2534.8|2543.94|2536.24|2542.47|2534.77|25
1646635700000|2022-03-07 06:48:20|2542.57|2534.87|2542.63|2534.93|2542.94|2535.24|2542.39|2534.69|16
1646635710000|2022-03-07 06:48:30|2542.66|2534.96|2539.54|2531.84|2542.78|2535.08|2539.54|2531.84|26
1646635720000|2022-03-07 06:48:40|2539.4|2531.7|2538.51|2530.81|2539.63|2531.93|2538.16|2530.46|28
1646635730000|2022-03-07 06:48:50|2538.54|2530.84|2538.48|2530.78|2539.28|2531.58|2538.41|2530.71|27
1646635740000|2022-03-07 06:49:00|2538.47|2530.77|2537.7|2530|2538.49|2530.79|2537.69|2529.99|23
1646635750000|2022-03-07 06:49:10|2537.76|2530.06|2535.42|2527.72|2537.89|2530.19|2535.15|2527.45|26
1646635760000|2022-03-07 06:49:20|2535.43|2527.73|2536.56|2528.86|2536.65|2528.95|2535.26|2527.56|29
1646635770000|2022-03-07 06:49:30|2536.64|2528.94|2536.51|2528.81|2537|2529.3|2536.38|2528.68|27
1646635780000|2022-03-07 06:49:40|2536.95|2529.25|2538.36|2530.66|2538.37|2530.67|2536.95|2529.25|25
1646635790000|2022-03-07 06:49:50|2538.54|2530.84|2539.53|2531.83|2539.59|2531.89|2538.37|2530.67|22
1646635800000|2022-03-07 06:50:00|2539.64|2531.94|2539.9|2532.2|2540.11|2532.41|2539.57|2531.87|25
1646635810000|2022-03-07 06:50:10|2539.91|2532.21|2539.66|2531.96|2539.91|2532.21|2539.61|2531.91|24
1646635820000|2022-03-07 06:50:20|2539.72|2532.02|2540.24|2532.54|2540.37|2532.67|2539.71|2532.01|24
1646635830000|2022-03-07 06:50:30|2540.22|2532.52|2540.26|2532.56|2540.26|2532.56|2540.11|2532.41|15
1646635840000|2022-03-07 06:50:40|2540.12|2532.42|2539.78|2532.08|2540.25|2532.55|2539.65|2531.95|19
1646635850000|2022-03-07 06:50:50|2539.88|2532.18|2539.9|2532.2|2540.6|2532.9|2539.88|2532.18|24
1646635860000|2022-03-07 06:51:00|2539.93|2532.23|2541.25|2533.55|2541.25|2533.55|2539.92|2532.22|22
1646635870000|2022-03-07 06:51:10|2541.26|2533.56|2542.39|2534.69|2542.64|2534.94|2541.26|2533.56|26
1646635880000|2022-03-07 06:51:20|2542.44|2534.74|2541.78|2534.08|2542.54|2534.84|2541.78|2534.08|23
1646635890000|2022-03-07 06:51:30|2541.92|2534.22|2541.38|2533.68|2541.92|2534.22|2540.99|2533.29|26
1646635900000|2022-03-07 06:51:40|2541.41|2533.71|2541.26|2533.56|2541.45|2533.75|2541.26|2533.56|24
1646635910000|2022-03-07 06:51:50|2541.33|2533.63|2541.73|2534.03|2541.88|2534.18|2541.26|2533.56|23
1646635920000|2022-03-07 06:52:00|2541.68|2533.98|2541.6|2533.9|2541.72|2534.02|2541.53|2533.83|21
1646635930000|2022-03-07 06:52:10|2541.65|2533.95|2541.39|2533.69|2541.85|2534.15|2541.39|2533.69|22
1646635940000|2022-03-07 06:52:20|2541.45|2533.75|2541.27|2533.57|2541.52|2533.82|2541.18|2533.48|24
1646635950000|2022-03-07 06:52:30|2541.29|2533.59|2541.03|2533.33|2541.37|2533.67|2541.01|2533.31|22
1646635960000|2022-03-07 06:52:40|2541.08|2533.38|2541.66|2533.96|2541.66|2533.96|2540.9|2533.2|17
1646635970000|2022-03-07 06:52:50|2541.74|2534.04|2542.04|2534.34|2542.18|2534.48|2541.63|2533.93|25
1646635980000|2022-03-07 06:53:00|2542.03|2534.33|2542.34|2534.64|2542.34|2534.64|2541.97|2534.27|14
1646635990000|2022-03-07 06:53:10|2542.38|2534.68|2542.78|2535.08|2543.01|2535.31|2542.29|2534.59|27
1646636000000|2022-03-07 06:53:20|2542.73|2535.03|2542.27|2534.57|2542.73|2535.03|2542.19|2534.49|24
1646636010000|2022-03-07 06:53:30|2542.32|2534.62|2540.86|2533.16|2542.84|2535.14|2540.85|2533.15|26
1646636020000|2022-03-07 06:53:40|2540.85|2533.15|2541.01|2533.31|2541.13|2533.43|2540.74|2533.04|19
1646636030000|2022-03-07 06:53:50|2540.86|2533.16|2540.17|2532.47|2540.86|2533.16|2540.1|2532.4|24
1646636040000|2022-03-07 06:54:00|2540.18|2532.48|2540.66|2532.96|2540.68|2532.98|2540.18|2532.48|20
1646636050000|2022-03-07 06:54:10|2540.71|2533.01|2541.29|2533.59|2541.34|2533.64|2540.67|2532.97|19
1646636060000|2022-03-07 06:54:20|2541.34|2533.64|2541.97|2534.27|2541.97|2534.27|2540.8|2533.1|21
1646636070000|2022-03-07 06:54:30|2541.94|2534.24|2540.91|2533.21|2541.94|2534.24|2540.79|2533.09|15
1646636080000|2022-03-07 06:54:40|2540.97|2533.27|2541.45|2533.75|2541.77|2534.07|2540.79|2533.09|28
1646636090000|2022-03-07 06:54:50|2541.43|2533.73|2541.92|2534.22|2542.44|2534.74|2541.15|2533.45|27
1646636100000|2022-03-07 06:55:00|2541.57|2533.87|2541.11|2533.41|2541.68|2533.98|2540.68|2532.98|28
1646636110000|2022-03-07 06:55:10|2541.03|2533.33|2541.06|2533.36|2541.17|2533.47|2540.96|2533.26|26
1646636120000|2022-03-07 06:55:20|2541|2533.3|2541.01|2533.31|2541.11|2533.41|2540.87|2533.17|22
1646636130000|2022-03-07 06:55:30|2541.1|2533.4|2541.48|2533.78|2541.76|2534.06|2540.93|2533.23|25
1646636140000|2022-03-07 06:55:40|2541.53|2533.83|2541.41|2533.71|2541.53|2533.83|2541.02|2533.32|14
1646636150000|2022-03-07 06:55:50|2541.36|2533.66|2541.86|2534.16|2541.9|2534.2|2541.35|2533.65|18
1646636160000|2022-03-07 06:56:00|2541.74|2534.04|2541.91|2534.21|2542.03|2534.33|2541.68|2533.98|26
1646636170000|2022-03-07 06:56:10|2542.06|2534.36|2541.68|2533.98|2542.06|2534.36|2541.68|2533.98|22
1646636180000|2022-03-07 06:56:20|2541.59|2533.89|2541.85|2534.15|2542.26|2534.56|2541.57|2533.87|21
1646636190000|2022-03-07 06:56:30|2541.83|2534.13|2541.65|2533.95|2542.25|2534.55|2541.65|2533.95|28
1646636200000|2022-03-07 06:56:40|2541.64|2533.94|2542.13|2534.43|2542.59|2534.89|2541.64|2533.94|20
1646636210000|2022-03-07 06:56:50|2542.15|2534.45|2542.1|2534.4|2542.15|2534.45|2541.96|2534.26|20
1646636220000|2022-03-07 06:57:00|2542.09|2534.39|2542.28|2534.58|2542.32|2534.62|2542.04|2534.34|24
1646636230000|2022-03-07 06:57:10|2542.2|2534.5|2542.39|2534.69|2542.43|2534.73|2541.96|2534.26|25
1646636240000|2022-03-07 06:57:20|2542.37|2534.67|2542.41|2534.71|2542.47|2534.77|2542.29|2534.59|23
1646636250000|2022-03-07 06:57:30|2542.33|2534.63|2542.37|2534.67|2542.55|2534.85|2542.33|2534.63|23
1646636260000|2022-03-07 06:57:40|2542.36|2534.66|2542.49|2534.79|2542.51|2534.81|2542.28|2534.58|24
1646636270000|2022-03-07 06:57:50|2542.45|2534.75|2542.28|2534.58|2542.47|2534.77|2542.22|2534.52|24
1646636280000|2022-03-07 06:58:00|2542.34|2534.64|2542.87|2535.17|2542.97|2535.27|2542.28|2534.58|25
1646636290000|2022-03-07 06:58:10|2542.89|2535.19|2542.55|2534.85|2542.96|2535.26|2542.34|2534.64|23
1646636300000|2022-03-07 06:58:20|2542.48|2534.78|2542.72|2535.02|2542.77|2535.07|2542.48|2534.78|24
1646636310000|2022-03-07 06:58:30|2542.66|2534.96|2542.2|2534.5|2542.7|2535|2541.68|2533.98|29
1646636320000|2022-03-07 06:58:40|2542.27|2534.57|2543.22|2535.52|2543.24|2535.54|2542.27|2534.57|19
1646636330000|2022-03-07 06:58:50|2543.24|2535.54|2543.26|2535.56|2543.41|2535.71|2542.99|2535.29|21
1646636340000|2022-03-07 06:59:00|2543.4|2535.7|2543.05|2535.35|2543.4|2535.7|2542.88|2535.18|25
1646636350000|2022-03-07 06:59:10|2543.04|2535.34|2542.83|2535.13|2543.06|2535.36|2542.67|2534.97|26
1646636360000|2022-03-07 06:59:20|2542.86|2535.16|2542.1|2534.4|2543.01|2535.31|2542.03|2534.33|22
1646636370000|2022-03-07 06:59:30|2542.09|2534.39|2542.36|2534.66|2542.71|2535.01|2542.06|2534.36|24
1646636380000|2022-03-07 06:59:40|2542.42|2534.72|2542.87|2535.17|2543.05|2535.35|2542.36|2534.66|27
1646636390000|2022-03-07 06:59:50|2542.86|2535.16|2542.92|2535.22|2543.06|2535.36|2542.75|2535.05|25
1646636400000|2022-03-07 07:00:00|2543.16|2535.46|2542.63|2534.93|2543.19|2535.49|2542.17|2534.47|28
1646636410000|2022-03-07 07:00:10|2542.72|2535.02|2545.61|2537.91|2545.92|2538.22|2542.57|2534.87|29
1646636420000|2022-03-07 07:00:20|2545.74|2538.04|2545.25|2537.55|2545.99|2538.29|2544.64|2536.94|25
1646636430000|2022-03-07 07:00:30|2545.13|2537.43|2545.95|2538.25|2545.95|2538.25|2544.92|2537.22|11
1646636440000|2022-03-07 07:00:40|2545.81|2538.11|2545.34|2537.64|2545.93|2538.23|2545.12|2537.42|28
1646636450000|2022-03-07 07:00:50|2545.25|2537.55|2544.32|2536.62|2545.3|2537.6|2544.32|2536.62|26
1646636460000|2022-03-07 07:01:00|2544.33|2536.63|2544.75|2537.05|2544.95|2537.25|2544.33|2536.63|20
1646636470000|2022-03-07 07:01:10|2544.77|2537.07|2544.75|2537.05|2544.77|2537.07|2544.68|2536.98|17
1646636480000|2022-03-07 07:01:20|2544.76|2537.06|2543.56|2535.86|2544.96|2537.26|2543.39|2535.69|27
1646636490000|2022-03-07 07:01:30|2543.6|2535.9|2543.43|2535.73|2543.86|2536.16|2543.33|2535.63|26
1646636500000|2022-03-07 07:01:40|2543.46|2535.76|2542.07|2534.37|2543.46|2535.76|2542.07|2534.37|26
1646636510000|2022-03-07 07:01:50|2541.99|2534.29|2541.15|2533.45|2542.3|2534.6|2541.15|2533.45|26
1646636520000|2022-03-07 07:02:00|2541.16|2533.46|2541.52|2533.82|2541.59|2533.89|2541.16|2533.46|22
1646636530000|2022-03-07 07:02:10|2541.51|2533.81|2540.98|2533.28|2541.61|2533.91|2540.71|2533.01|22
1646636540000|2022-03-07 07:02:20|2540.97|2533.27|2540.88|2533.18|2541.36|2533.66|2540.86|2533.16|21
1646636550000|2022-03-07 07:02:30|2540.89|2533.19|2540.65|2532.95|2541.08|2533.38|2540.5|2532.8|22
1646636560000|2022-03-07 07:02:40|2540.67|2532.97|2539.39|2531.69|2540.67|2532.97|2539.23|2531.53|24
1646636570000|2022-03-07 07:02:50|2539.43|2531.73|2539.8|2532.1|2539.8|2532.1|2539.29|2531.59|25
1646636580000|2022-03-07 07:03:00|2539.74|2532.04|2539.38|2531.68|2539.74|2532.04|2539.12|2531.42|22
1646636590000|2022-03-07 07:03:10|2539.23|2531.53|2538.98|2531.28|2539.23|2531.53|2538.88|2531.18|25
1646636600000|2022-03-07 07:03:20|2539.14|2531.44|2538.77|2531.07|2539.2|2531.5|2538.63|2530.93|24
1646636610000|2022-03-07 07:03:30|2538.8|2531.1|2539.08|2531.38|2539.41|2531.71|2538.73|2531.03|26
1646636620000|2022-03-07 07:03:40|2539.18|2531.48|2538.7|2531|2539.18|2531.48|2538.69|2530.99|15
1646636630000|2022-03-07 07:03:50|2538.56|2530.86|2537.91|2530.21|2538.56|2530.86|2537.87|2530.17|21
1646636640000|2022-03-07 07:04:00|2537.86|2530.16|2537.28|2529.58|2537.86|2530.16|2536.98|2529.28|26
1646636650000|2022-03-07 07:04:10|2537.32|2529.62|2537.66|2529.96|2537.71|2530.01|2537.01|2529.31|23
1646636660000|2022-03-07 07:04:20|2537.92|2530.22|2538.13|2530.43|2538.13|2530.43|2537.67|2529.97|25
1646636670000|2022-03-07 07:04:30|2538.06|2530.36|2538.89|2531.19|2538.91|2531.21|2537.87|2530.17|26
1646636680000|2022-03-07 07:04:40|2538.74|2531.04|2538.74|2531.04|2539.06|2531.36|2538.74|2531.04|18
1646636690000|2022-03-07 07:04:50|2538.89|2531.19|2539.28|2531.58|2539.28|2531.58|2538.72|2531.02|20
1646636700000|2022-03-07 07:05:00|2539.11|2531.41|2537.86|2530.16|2539.12|2531.42|2537.74|2530.04|24
1646636710000|2022-03-07 07:05:10|2537.85|2530.15|2538.03|2530.33|2538.2|2530.5|2537.4|2529.7|27
1646636720000|2022-03-07 07:05:20|2538.04|2530.34|2538.64|2530.94|2538.68|2530.98|2537.9|2530.2|24
1646636730000|2022-03-07 07:05:30|2538.59|2530.89|2539.31|2531.61|2539.31|2531.61|2538.57|2530.87|16
1646636740000|2022-03-07 07:05:40|2539.34|2531.64|2538.76|2531.06|2539.34|2531.64|2538.75|2531.05|18
1646636750000|2022-03-07 07:05:50|2538.54|2530.84|2538.18|2530.48|2538.54|2530.84|2538.11|2530.41|23
1646636760000|2022-03-07 07:06:00|2538.2|2530.5|2538.38|2530.68|2538.38|2530.68|2537.75|2530.05|22
1646636770000|2022-03-07 07:06:10|2538.29|2530.59|2537.92|2530.22|2538.61|2530.91|2537.84|2530.14|26
1646636780000|2022-03-07 07:06:20|2537.94|2530.24|2537.25|2529.55|2537.94|2530.24|2537.17|2529.47|24
1646636790000|2022-03-07 07:06:30|2537.15|2529.45|2536.98|2529.28|2537.48|2529.78|2536.96|2529.26|25
1646636800000|2022-03-07 07:06:40|2537|2529.3|2537.84|2530.14|2537.86|2530.16|2537|2529.3|24
1646636810000|2022-03-07 07:06:50|2537.81|2530.11|2537.24|2529.54|2537.83|2530.13|2537.24|2529.54|15
1646636820000|2022-03-07 07:07:00|2537.21|2529.51|2537.54|2529.84|2537.6|2529.9|2537.21|2529.51|24
1646636830000|2022-03-07 07:07:10|2537.55|2529.85|2538.05|2530.35|2538.12|2530.42|2537.55|2529.85|22
1646636840000|2022-03-07 07:07:20|2538.06|2530.36|2537.34|2529.64|2538.06|2530.36|2537.24|2529.54|19
1646636850000|2022-03-07 07:07:30|2537.33|2529.63|2537.84|2530.14|2537.93|2530.23|2537.28|2529.58|27
1646636860000|2022-03-07 07:07:40|2537.77|2530.07|2538.12|2530.42|2538.12|2530.42|2537.6|2529.9|26
1646636870000|2022-03-07 07:07:50|2537.95|2530.25|2537.78|2530.08|2537.95|2530.25|2537.55|2529.85|18
1646636880000|2022-03-07 07:08:00|2537.88|2530.18|2537.77|2530.07|2538.12|2530.42|2537.56|2529.86|18
1646636890000|2022-03-07 07:08:10|2537.82|2530.12|2538.92|2531.22|2538.92|2531.22|2537.76|2530.06|26
1646636900000|2022-03-07 07:08:20|2538.93|2531.23|2536.46|2528.76|2539.07|2531.37|2536.09|2528.39|26
1646636910000|2022-03-07 07:08:30|2536.48|2528.78|2537.97|2530.27|2538.12|2530.42|2536.48|2528.78|27
1646636920000|2022-03-07 07:08:40|2538.29|2530.59|2538.4|2530.7|2538.4|2530.7|2537.86|2530.16|25
1646636930000|2022-03-07 07:08:50|2538.43|2530.73|2538.58|2530.88|2538.83|2531.13|2538.38|2530.68|25
1646636940000|2022-03-07 07:09:00|2538.65|2530.95|2538.62|2530.92|2538.65|2530.95|2538.37|2530.67|20
1646636950000|2022-03-07 07:09:10|2538.58|2530.88|2538.63|2530.93|2538.81|2531.11|2538.2|2530.5|26
1646636960000|2022-03-07 07:09:20|2538.64|2530.94|2538.53|2530.83|2538.93|2531.23|2538.52|2530.82|22
1646636970000|2022-03-07 07:09:30|2538.54|2530.84|2538.64|2530.94|2538.66|2530.96|2538.25|2530.55|15
1646636980000|2022-03-07 07:09:40|2538.62|2530.92|2538.62|2530.92|2538.7|2531|2538.57|2530.87|18
1646636990000|2022-03-07 07:09:50|2538.65|2530.95|2538.76|2531.06|2538.85|2531.15|2538.64|2530.94|23
1646637000000|2022-03-07 07:10:00|2538.79|2531.09|2538.87|2531.17|2539.05|2531.35|2538.63|2530.93|26
1646637010000|2022-03-07 07:10:10|2538.9|2531.2|2538.31|2530.61|2538.92|2531.22|2538.11|2530.41|26
1646637020000|2022-03-07 07:10:20|2538.27|2530.57|2538.16|2530.46|2538.44|2530.74|2538.05|2530.35|25
1646637030000|2022-03-07 07:10:30|2538.25|2530.55|2538.6|2530.9|2538.95|2531.25|2538.21|2530.51|22
1646637040000|2022-03-07 07:10:40|2538.58|2530.88|2540.18|2532.48|2540.26|2532.56|2538.48|2530.78|26
1646637050000|2022-03-07 07:10:50|2540.29|2532.59|2540.92|2533.22|2540.92|2533.22|2540.25|2532.55|24
1646637060000|2022-03-07 07:11:00|2540.86|2533.16|2542.73|2535.03|2542.73|2535.03|2540.83|2533.13|26
1646637070000|2022-03-07 07:11:10|2542.8|2535.1|2542.36|2534.66|2543|2535.3|2541.94|2534.24|27
1646637080000|2022-03-07 07:11:20|2542.75|2535.05|2542.57|2534.87|2542.75|2535.05|2542.2|2534.5|25
1646637090000|2022-03-07 07:11:30|2542.44|2534.74|2542.52|2534.82|2542.6|2534.9|2542.4|2534.7|23
1646637100000|2022-03-07 07:11:40|2542.62|2534.92|2543.4|2535.7|2543.4|2535.7|2542.62|2534.92|23
1646637110000|2022-03-07 07:11:50|2543.43|2535.73|2542.5|2534.8|2543.43|2535.73|2542.25|2534.55|26
1646637120000|2022-03-07 07:12:00|2542.47|2534.77|2541.9|2534.2|2542.49|2534.79|2541.56|2533.86|23
1646637130000|2022-03-07 07:12:10|2541.92|2534.22|2541.96|2534.26|2542.59|2534.89|2541.92|2534.22|20
1646637140000|2022-03-07 07:12:20|2541.95|2534.25|2541.03|2533.33|2541.95|2534.25|2541.03|2533.33|19
1646637150000|2022-03-07 07:12:30|2541|2533.3|2540.89|2533.19|2541.12|2533.42|2540.55|2532.85|22
1646637160000|2022-03-07 07:12:40|2540.88|2533.18|2541.8|2534.1|2542.07|2534.37|2540.85|2533.15|23
1646637170000|2022-03-07 07:12:50|2541.82|2534.12|2541.3|2533.6|2541.91|2534.21|2541.1|2533.4|26
1646637180000|2022-03-07 07:13:00|2541.27|2533.57|2541.24|2533.54|2541.62|2533.92|2541.02|2533.32|23
1646637190000|2022-03-07 07:13:10|2541.17|2533.47|2541.19|2533.49|2541.24|2533.54|2541.1|2533.4|20
1646637200000|2022-03-07 07:13:20|2541.15|2533.45|2541.1|2533.4|2541.26|2533.56|2541.08|2533.38|22
1646637210000|2022-03-07 07:13:30|2541.17|2533.47|2541.95|2534.25|2542|2534.3|2541.17|2533.47|25
1646637220000|2022-03-07 07:13:40|2542.18|2534.48|2542.19|2534.49|2542.24|2534.54|2541.96|2534.26|13
1646637230000|2022-03-07 07:13:50|2542.22|2534.52|2541.19|2533.49|2542.58|2534.88|2541.08|2533.38|26
1646637240000|2022-03-07 07:14:00|2541.36|2533.66|2541.76|2534.06|2541.84|2534.14|2541.18|2533.48|20
1646637250000|2022-03-07 07:14:10|2541.75|2534.05|2541.23|2533.53|2541.75|2534.05|2541.18|2533.48|28
1646637260000|2022-03-07 07:14:20|2541.33|2533.63|2541|2533.3|2541.4|2533.7|2540.84|2533.14|25
1646637270000|2022-03-07 07:14:30|2541.01|2533.31|2540.98|2533.28|2541.1|2533.4|2540.85|2533.15|26
1646637280000|2022-03-07 07:14:40|2540.96|2533.26|2541.02|2533.32|2541.13|2533.43|2540.82|2533.12|22
1646637290000|2022-03-07 07:14:50|2541.03|2533.33|2541.05|2533.35|2541.09|2533.39|2541.01|2533.31|13
1646637300000|2022-03-07 07:15:00|2540.97|2533.27|2540.66|2532.96|2541.59|2533.89|2540.66|2532.96|24
1646637310000|2022-03-07 07:15:10|2540.81|2533.11|2541|2533.3|2541.11|2533.41|2540.79|2533.09|26
1646637320000|2022-03-07 07:15:20|2540.92|2533.22|2541.06|2533.36|2541.08|2533.38|2540.77|2533.07|19
1646637330000|2022-03-07 07:15:30|2541.21|2533.51|2541.48|2533.78|2541.54|2533.84|2541.21|2533.51|23
1646637340000|2022-03-07 07:15:40|2541.58|2533.88|2541.15|2533.45|2541.58|2533.88|2541.12|2533.42|25
1646637350000|2022-03-07 07:15:50|2541.29|2533.59|2539.57|2531.87|2541.29|2533.59|2539.39|2531.69|26
1646637360000|2022-03-07 07:16:00|2539.56|2531.86|2540.04|2532.34|2540.06|2532.36|2539.56|2531.86|20
1646637370000|2022-03-07 07:16:10|2539.95|2532.25|2540|2532.3|2540.4|2532.7|2539.91|2532.21|23
1646637380000|2022-03-07 07:16:20|2540.01|2532.31|2540.16|2532.46|2540.23|2532.53|2539.92|2532.22|18
1646637390000|2022-03-07 07:16:30|2540.17|2532.47|2540.26|2532.56|2540.41|2532.71|2540.01|2532.31|19
1646637400000|2022-03-07 07:16:40|2540.23|2532.53|2540.14|2532.44|2540.55|2532.85|2540.12|2532.42|24
1646637410000|2022-03-07 07:16:50|2539.95|2532.25|2539.96|2532.26|2540.1|2532.4|2539.63|2531.93|27
1646637420000|2022-03-07 07:17:00|2539.99|2532.29|2541.07|2533.37|2541.07|2533.37|2539.82|2532.12|24
1646637430000|2022-03-07 07:17:10|2541.02|2533.32|2542.09|2534.39|2542.09|2534.39|2541|2533.3|28
1646637440000|2022-03-07 07:17:20|2542.03|2534.33|2541.72|2534.02|2542.12|2534.42|2541.49|2533.79|22
1646637450000|2022-03-07 07:17:30|2541.68|2533.98|2541.67|2533.97|2542.02|2534.32|2541.67|2533.97|18
1646637460000|2022-03-07 07:17:40|2541.59|2533.89|2541.95|2534.25|2542.3|2534.6|2541.51|2533.81|26
1646637470000|2022-03-07 07:17:50|2541.83|2534.13|2542.31|2534.61|2542.56|2534.86|2541.57|2533.87|22
1646637480000|2022-03-07 07:18:00|2542.41|2534.71|2541.84|2534.14|2543.34|2535.64|2541.84|2534.14|29
1646637490000|2022-03-07 07:18:10|2541.92|2534.22|2541.8|2534.1|2542.25|2534.55|2541.67|2533.97|25
1646637500000|2022-03-07 07:18:20|2541.72|2534.02|2541.68|2533.98|2541.72|2534.02|2541.26|2533.56|27
1646637510000|2022-03-07 07:18:30|2541.66|2533.96|2540.93|2533.23|2541.66|2533.96|2540.8|2533.1|25
1646637520000|2022-03-07 07:18:40|2540.75|2533.05|2541.08|2533.38|2541.19|2533.49|2540.75|2533.05|20
1646637530000|2022-03-07 07:18:50|2541.07|2533.37|2540.57|2532.87|2541.08|2533.38|2540.49|2532.79|20
1646637540000|2022-03-07 07:19:00|2540.74|2533.04|2541.29|2533.59|2541.29|2533.59|2540.74|2533.04|23
1646637550000|2022-03-07 07:19:10|2541.22|2533.52|2540.49|2532.79|2541.22|2533.52|2540.2|2532.5|24
1646637560000|2022-03-07 07:19:20|2540.48|2532.78|2540.01|2532.31|2540.54|2532.84|2539.98|2532.28|27
1646637570000|2022-03-07 07:19:30|2539.92|2532.22|2540.15|2532.45|2540.15|2532.45|2539.76|2532.06|22
1646637580000|2022-03-07 07:19:40|2540.11|2532.41|2539.89|2532.19|2540.23|2532.53|2539.89|2532.19|27
1646637590000|2022-03-07 07:19:50|2539.87|2532.17|2540.28|2532.58|2540.28|2532.58|2539.76|2532.06|23
1646637600000|2022-03-07 07:20:00|2540.21|2532.51|2539.7|2532|2540.23|2532.53|2539.39|2531.69|23
1646637610000|2022-03-07 07:20:10|2539.65|2531.95|2539.47|2531.77|2539.71|2532.01|2539.41|2531.71|22
1646637620000|2022-03-07 07:20:20|2539.57|2531.87|2539.12|2531.42|2539.57|2531.87|2539.12|2531.42|22
1646637630000|2022-03-07 07:20:30|2538.84|2531.14|2538.53|2530.83|2538.84|2531.14|2538.44|2530.74|18
1646637640000|2022-03-07 07:20:40|2538.56|2530.86|2539.08|2531.38|2539.16|2531.46|2538.56|2530.86|26
1646637650000|2022-03-07 07:20:50|2539.03|2531.33|2539.39|2531.69|2539.46|2531.76|2539|2531.3|25
1646637660000|2022-03-07 07:21:00|2539.38|2531.68|2538.71|2531.01|2539.38|2531.68|2538.5|2530.8|22
1646637670000|2022-03-07 07:21:10|2538.7|2531|2539.05|2531.35|2539.05|2531.35|2538.32|2530.62|25
1646637680000|2022-03-07 07:21:20|2539.12|2531.42|2538.23|2530.53|2539.14|2531.44|2538.12|2530.42|24
1646637690000|2022-03-07 07:21:30|2537.89|2530.19|2538.31|2530.61|2538.4|2530.7|2537.89|2530.19|28
1646637700000|2022-03-07 07:21:40|2538.29|2530.59|2538.75|2531.05|2538.75|2531.05|2538.29|2530.59|20
1646637710000|2022-03-07 07:21:50|2538.76|2531.06|2538.64|2530.94|2538.83|2531.13|2538.58|2530.88|23
1646637720000|2022-03-07 07:22:00|2538.59|2530.89|2537.99|2530.29|2538.63|2530.93|2537.99|2530.29|23
1646637730000|2022-03-07 07:22:10|2537.97|2530.27|2538.27|2530.57|2538.27|2530.57|2537.66|2529.96|26
1646637740000|2022-03-07 07:22:20|2538.51|2530.81|2538.01|2530.31|2538.58|2530.88|2537.75|2530.05|24
1646637750000|2022-03-07 07:22:30|2538.08|2530.38|2537.61|2529.91|2538.39|2530.69|2537.61|2529.91|23
1646637760000|2022-03-07 07:22:40|2537.57|2529.87|2537.77|2530.07|2537.9|2530.2|2537.57|2529.87|21
1646637770000|2022-03-07 07:22:50|2537.78|2530.08|2537.05|2529.35|2537.95|2530.25|2536.57|2528.87|22
1646637780000|2022-03-07 07:23:00|2537.07|2529.37|2537.16|2529.46|2537.35|2529.65|2536.88|2529.18|25
1646637790000|2022-03-07 07:23:10|2537.42|2529.72|2537.35|2529.65|2537.42|2529.72|2537.27|2529.57|18
1646637800000|2022-03-07 07:23:20|2537.36|2529.66|2537.47|2529.77|2537.48|2529.78|2537.23|2529.53|21
1646637810000|2022-03-07 07:23:30|2537.43|2529.73|2537.44|2529.74|2537.48|2529.78|2537.26|2529.56|23
1646637820000|2022-03-07 07:23:40|2537.45|2529.75|2537.63|2529.93|2537.7|2530|2537.27|2529.57|23
1646637830000|2022-03-07 07:23:50|2537.62|2529.92|2537.32|2529.62|2537.62|2529.92|2537.32|2529.62|16
1646637840000|2022-03-07 07:24:00|2537.39|2529.69|2537.14|2529.44|2537.39|2529.69|2537.07|2529.37|22
1646637850000|2022-03-07 07:24:10|2537.15|2529.45|2537.09|2529.39|2537.2|2529.5|2536.95|2529.25|11
1646637860000|2022-03-07 07:24:20|2537.05|2529.35|2536.67|2528.97|2537.05|2529.35|2536.67|2528.97|14
1646637870000|2022-03-07 07:24:30|2536.77|2529.07|2536.9|2529.2|2537.03|2529.33|2536.77|2529.07|17
1646637880000|2022-03-07 07:24:40|2536.98|2529.28|2537.61|2529.91|2538.14|2530.44|2536.98|2529.28|23
1646637890000|2022-03-07 07:24:50|2538.14|2530.44|2537.71|2530.01|2538.32|2530.62|2537.67|2529.97|28
1646637900000|2022-03-07 07:25:00|2537.88|2530.18|2537.77|2530.07|2538.17|2530.47|2537.35|2529.65|23
1646637910000|2022-03-07 07:25:10|2537.81|2530.11|2538.39|2530.69|2538.8|2531.1|2537.69|2529.99|28
1646637920000|2022-03-07 07:25:20|2539.03|2531.33|2538.29|2530.59|2539.09|2531.39|2537.68|2529.98|26
1646637930000|2022-03-07 07:25:30|2538.21|2530.51|2537.99|2530.29|2538.56|2530.86|2537.47|2529.77|21
1646637940000|2022-03-07 07:25:40|2538.06|2530.36|2538.12|2530.42|2538.62|2530.92|2537.86|2530.16|24
1646637950000|2022-03-07 07:25:50|2538.47|2530.77|2537.99|2530.29|2538.65|2530.95|2537.7|2530|26
1646637960000|2022-03-07 07:26:00|2537.95|2530.25|2538.36|2530.66|2539.46|2531.76|2537.91|2530.21|26
1646637970000|2022-03-07 07:26:10|2538.86|2531.16|2538.5|2530.8|2539.05|2531.35|2538.11|2530.41|24
1646637980000|2022-03-07 07:26:20|2538.42|2530.72|2538.21|2530.51|2538.86|2531.16|2538.07|2530.37|18
1646637990000|2022-03-07 07:26:30|2538.68|2530.98|2538.84|2531.14|2538.86|2531.16|2538.02|2530.32|18
1646638000000|2022-03-07 07:26:40|2538.82|2531.12|2538.44|2530.74|2539.09|2531.39|2538.29|2530.59|18
1646638010000|2022-03-07 07:26:50|2538.97|2531.27|2538.71|2531.01|2538.98|2531.28|2538|2530.3|26
1646638020000|2022-03-07 07:27:00|2538.53|2530.83|2538.64|2530.94|2538.73|2531.03|2537.86|2530.16|23
1646638030000|2022-03-07 07:27:10|2538.52|2530.82|2538.32|2530.62|2538.53|2530.83|2538.25|2530.55|25
1646638040000|2022-03-07 07:27:20|2538.27|2530.57|2537.12|2529.42|2538.27|2530.57|2536.65|2528.95|27
1646638050000|2022-03-07 07:27:30|2537.11|2529.41|2537.16|2529.46|2537.24|2529.54|2536.85|2529.15|24
1646638060000|2022-03-07 07:27:40|2537.17|2529.47|2536.68|2528.98|2537.19|2529.49|2536.66|2528.96|25
1646638070000|2022-03-07 07:27:50|2536.65|2528.95|2536.95|2529.25|2537.11|2529.41|2536.58|2528.88|24
1646638080000|2022-03-07 07:28:00|2537.04|2529.34|2537.01|2529.31|2537.17|2529.47|2536.72|2529.02|22
1646638090000|2022-03-07 07:28:10|2536.98|2529.28|2536.89|2529.19|2537.12|2529.42|2536.47|2528.77|22
1646638100000|2022-03-07 07:28:20|2536.92|2529.22|2536.56|2528.86|2536.96|2529.26|2536.55|2528.85|15
1646638110000|2022-03-07 07:28:30|2536.67|2528.97|2536.89|2529.19|2536.91|2529.21|2536.66|2528.96|9
1646638120000|2022-03-07 07:28:40|2536.85|2529.15|2536.48|2528.78|2536.99|2529.29|2536.48|2528.78|22
1646638130000|2022-03-07 07:28:50|2536.54|2528.84|2536.82|2529.12|2536.83|2529.13|2536.5|2528.8|22
1646638140000|2022-03-07 07:29:00|2536.84|2529.14|2536.65|2528.95|2536.87|2529.17|2536.62|2528.92|14
1646638150000|2022-03-07 07:29:10|2536.67|2528.97|2536.26|2528.56|2536.78|2529.08|2536.22|2528.52|19
1646638160000|2022-03-07 07:29:20|2536.23|2528.53|2536.17|2528.47|2536.27|2528.57|2535.94|2528.24|14
1646638170000|2022-03-07 07:29:30|2536.18|2528.48|2534.77|2527.07|2536.18|2528.48|2534.77|2527.07|21
1646638180000|2022-03-07 07:29:40|2535.29|2527.59|2534.66|2526.96|2535.68|2527.98|2534.41|2526.71|23
1646638190000|2022-03-07 07:29:50|2534.61|2526.91|2534.48|2526.78|2534.84|2527.14|2534.2|2526.5|22
1646638200000|2022-03-07 07:30:00|2534.4|2526.7|2534.33|2526.63|2534.53|2526.83|2534.12|2526.42|19
1646638210000|2022-03-07 07:30:10|2534.38|2526.68|2535.02|2527.32|2535.02|2527.32|2534.36|2526.66|14
1646638220000|2022-03-07 07:30:20|2535.05|2527.35|2534.37|2526.67|2535.11|2527.41|2534.37|2526.67|24
1646638230000|2022-03-07 07:30:30|2534.36|2526.66|2535|2527.3|2535|2527.3|2534.36|2526.66|11
1646638240000|2022-03-07 07:30:40|2535.2|2527.5|2534.95|2527.25|2535.37|2527.67|2534.95|2527.25|25
1646638250000|2022-03-07 07:30:50|2534.92|2527.22|2534.76|2527.06|2534.92|2527.22|2534.57|2526.87|24
1646638260000|2022-03-07 07:31:00|2534.74|2527.04|2533.51|2525.81|2534.75|2527.05|2533.45|2525.75|19
1646638270000|2022-03-07 07:31:10|2533.49|2525.79|2532.67|2524.97|2533.49|2525.79|2531.95|2524.25|21
1646638280000|2022-03-07 07:31:20|2532.75|2525.05|2531.17|2523.47|2532.75|2525.05|2531.17|2523.47|24
1646638290000|2022-03-07 07:31:30|2531.14|2523.44|2529.55|2521.85|2531.37|2523.67|2529.25|2521.55|28
1646638300000|2022-03-07 07:31:40|2529.61|2521.91|2529.75|2522.05|2529.84|2522.14|2529.27|2521.57|23
1646638310000|2022-03-07 07:31:50|2530.12|2522.42|2529.83|2522.13|2530.12|2522.42|2529.33|2521.63|23
1646638320000|2022-03-07 07:32:00|2529.94|2522.24|2528.06|2520.36|2529.94|2522.24|2528.05|2520.35|29
1646638330000|2022-03-07 07:32:10|2528.21|2520.51|2528.15|2520.45|2528.41|2520.71|2527.8|2520.1|24
1646638340000|2022-03-07 07:32:20|2528.16|2520.46|2528.94|2521.24|2528.97|2521.27|2527.95|2520.25|22
1646638350000|2022-03-07 07:32:30|2529.17|2521.47|2527.92|2520.22|2529.23|2521.53|2527.92|2520.22|19
1646638360000|2022-03-07 07:32:40|2527.99|2520.29|2528.1|2520.4|2528.63|2520.93|2527.99|2520.29|22
1646638370000|2022-03-07 07:32:50|2527.98|2520.28|2528.54|2520.84|2528.57|2520.87|2527.96|2520.26|27
1646638380000|2022-03-07 07:33:00|2528.57|2520.87|2528.83|2521.13|2529.02|2521.32|2528.37|2520.67|22
1646638390000|2022-03-07 07:33:10|2528.94|2521.24|2528.61|2520.91|2529.02|2521.32|2528.47|2520.77|24
1646638400000|2022-03-07 07:33:20|2528.59|2520.89|2529.02|2521.32|2529.24|2521.54|2528.59|2520.89|28
1646638410000|2022-03-07 07:33:30|2528.99|2521.29|2529.78|2522.08|2529.99|2522.29|2528.97|2521.27|27
1646638420000|2022-03-07 07:33:40|2529.75|2522.05|2527.3|2519.6|2529.75|2522.05|2527.3|2519.6|27
1646638430000|2022-03-07 07:33:50|2527.61|2519.91|2525.71|2518.01|2527.71|2520.01|2525.71|2518.01|27
1646638440000|2022-03-07 07:34:00|2525.56|2517.86|2525.9|2518.2|2526.1|2518.4|2525.26|2517.56|28
1646638450000|2022-03-07 07:34:10|2525.89|2518.19|2526.06|2518.36|2527.2|2519.5|2525.89|2518.19|27
1646638460000|2022-03-07 07:34:20|2526.09|2518.39|2524.93|2517.23|2526.09|2518.39|2524.86|2517.16|24
1646638470000|2022-03-07 07:34:30|2524.85|2517.15|2525.46|2517.76|2525.55|2517.85|2524.81|2517.11|26
1646638480000|2022-03-07 07:34:40|2525.47|2517.77|2525.98|2518.28|2526.11|2518.41|2525.45|2517.75|28
1646638490000|2022-03-07 07:34:50|2525.99|2518.29|2527.1|2519.4|2527.12|2519.42|2525.99|2518.29|22
1646638500000|2022-03-07 07:35:00|2527.15|2519.45|2527.54|2519.84|2527.97|2520.27|2527.15|2519.45|22
1646638510000|2022-03-07 07:35:10|2527.38|2519.68|2527.36|2519.66|2527.63|2519.93|2527.35|2519.65|27
1646638520000|2022-03-07 07:35:20|2527.59|2519.89|2527.36|2519.66|2527.82|2520.12|2527.35|2519.65|20
1646638530000|2022-03-07 07:35:30|2527.58|2519.88|2529.51|2521.81|2529.51|2521.81|2527.37|2519.67|26
1646638540000|2022-03-07 07:35:40|2529.49|2521.79|2529.57|2521.87|2529.8|2522.1|2529.29|2521.59|24
1646638550000|2022-03-07 07:35:50|2529.43|2521.73|2527.06|2519.36|2529.43|2521.73|2526.89|2519.19|24
1646638560000|2022-03-07 07:36:00|2526.94|2519.24|2527.5|2519.8|2527.58|2519.88|2526.94|2519.24|26
1646638570000|2022-03-07 07:36:10|2527.33|2519.63|2528.41|2520.71|2528.62|2520.92|2527.3|2519.6|23
1646638580000|2022-03-07 07:36:20|2528.36|2520.66|2529.3|2521.6|2529.54|2521.84|2528.36|2520.66|26
1646638590000|2022-03-07 07:36:30|2529.31|2521.61|2529.32|2521.62|2529.59|2521.89|2529.03|2521.33|22
1646638600000|2022-03-07 07:36:40|2529.27|2521.57|2529.99|2522.29|2530.07|2522.37|2528.92|2521.22|23
1646638610000|2022-03-07 07:36:50|2530.05|2522.35|2529.21|2521.51|2530.09|2522.39|2528.95|2521.25|28
1646638620000|2022-03-07 07:37:00|2529.14|2521.44|2529.58|2521.88|2529.58|2521.88|2528.8|2521.1|24
1646638630000|2022-03-07 07:37:10|2529.48|2521.78|2530.11|2522.41|2530.68|2522.98|2529.37|2521.67|27
1646638640000|2022-03-07 07:37:20|2530.34|2522.64|2530.71|2523.01|2530.76|2523.06|2530.18|2522.48|27
1646638650000|2022-03-07 07:37:30|2530.73|2523.03|2529.65|2521.95|2530.73|2523.03|2529.61|2521.91|22
1646638660000|2022-03-07 07:37:40|2529.66|2521.96|2530.24|2522.54|2530.45|2522.75|2529.66|2521.96|23
1646638670000|2022-03-07 07:37:50|2530.2|2522.5|2530.24|2522.54|2530.34|2522.64|2530.15|2522.45|16
1646638680000|2022-03-07 07:38:00|2530.08|2522.38|2530.5|2522.8|2530.5|2522.8|2529.81|2522.11|27
1646638690000|2022-03-07 07:38:10|2531.22|2523.52|2531.37|2523.67|2532.31|2524.61|2531.13|2523.43|29
1646638700000|2022-03-07 07:38:20|2531.38|2523.68|2531.52|2523.82|2531.64|2523.94|2531.27|2523.57|24
1646638710000|2022-03-07 07:38:30|2531.5|2523.8|2531.38|2523.68|2531.92|2524.22|2531.38|2523.68|22
1646638720000|2022-03-07 07:38:40|2531.48|2523.78|2530.08|2522.38|2532.17|2524.47|2530.08|2522.38|28
1646638730000|2022-03-07 07:38:50|2530.07|2522.37|2529.84|2522.14|2530.37|2522.67|2529.67|2521.97|21
1646638740000|2022-03-07 07:39:00|2529.82|2522.12|2530.11|2522.41|2530.3|2522.6|2529.82|2522.12|25
1646638750000|2022-03-07 07:39:10|2530.09|2522.39|2530.3|2522.6|2530.37|2522.67|2530.04|2522.34|19
1646638760000|2022-03-07 07:39:20|2530.29|2522.59|2529.55|2521.85|2530.3|2522.6|2529.53|2521.83|24
1646638770000|2022-03-07 07:39:30|2529.57|2521.87|2528.75|2521.05|2530.12|2522.42|2528.41|2520.71|25
1646638780000|2022-03-07 07:39:40|2528.52|2520.82|2525.76|2518.06|2529.17|2521.47|2525.76|2518.06|29
1646638790000|2022-03-07 07:39:50|2525.81|2518.11|2527.11|2519.41|2527.15|2519.45|2525.78|2518.08|25
1646638800000|2022-03-07 07:40:00|2527.1|2519.4|2527.81|2520.11|2527.81|2520.11|2526.89|2519.19|26
1646638810000|2022-03-07 07:40:10|2527.88|2520.18|2528.5|2520.8|2528.71|2521.01|2527.22|2519.52|21
1646638820000|2022-03-07 07:40:20|2528.4|2520.7|2528.88|2521.18|2528.9|2521.2|2528.05|2520.35|23
1646638830000|2022-03-07 07:40:30|2528.86|2521.16|2528.62|2520.92|2529.15|2521.45|2528.48|2520.78|24
1646638840000|2022-03-07 07:40:40|2528.77|2521.07|2528.73|2521.03|2529.12|2521.42|2528.73|2521.03|20
1646638850000|2022-03-07 07:40:50|2528.68|2520.98|2528.38|2520.68|2528.68|2520.98|2528.25|2520.55|16
1646638860000|2022-03-07 07:41:00|2528.34|2520.64|2529.54|2521.84|2529.54|2521.84|2528.34|2520.64|24
1646638870000|2022-03-07 07:41:10|2529.55|2521.85|2529.17|2521.47|2529.55|2521.85|2529.17|2521.47|23
1646638880000|2022-03-07 07:41:20|2529.21|2521.51|2529.56|2521.86|2530.02|2522.32|2529.18|2521.48|24
1646638890000|2022-03-07 07:41:30|2529.06|2521.36|2529.6|2521.9|2529.82|2522.12|2528.97|2521.27|24
1646638900000|2022-03-07 07:41:40|2529.51|2521.81|2529.48|2521.78|2529.7|2522|2529.32|2521.62|25
1646638910000|2022-03-07 07:41:50|2529.55|2521.85|2529.5|2521.8|2529.65|2521.95|2529.29|2521.59|22
1646638920000|2022-03-07 07:42:00|2529.65|2521.95|2529.96|2522.26|2529.96|2522.26|2529.65|2521.95|18
1646638930000|2022-03-07 07:42:10|2530|2522.3|2529.75|2522.05|2530|2522.3|2529.52|2521.82|21
1646638940000|2022-03-07 07:42:20|2529.67|2521.97|2529.65|2521.95|2529.79|2522.09|2529.4|2521.7|17
1646638950000|2022-03-07 07:42:30|2529.81|2522.11|2529.62|2521.92|2529.81|2522.11|2529.37|2521.67|14
1646638960000|2022-03-07 07:42:40|2529.66|2521.96|2529.14|2521.44|2530.2|2522.5|2529.13|2521.43|21
1646638970000|2022-03-07 07:42:50|2529.41|2521.71|2528.88|2521.18|2529.83|2522.13|2528.63|2520.93|24
1646638980000|2022-03-07 07:43:00|2528.8|2521.1|2528.75|2521.05|2529.23|2521.53|2528.65|2520.95|26
1646638990000|2022-03-07 07:43:10|2528.5|2520.8|2528.05|2520.35|2528.64|2520.94|2528.02|2520.32|22
1646639000000|2022-03-07 07:43:20|2528.26|2520.56|2528.28|2520.58|2528.63|2520.93|2528.07|2520.37|19
1646639010000|2022-03-07 07:43:30|2528.13|2520.43|2527.44|2519.74|2528.13|2520.43|2526.84|2519.14|28
1646639020000|2022-03-07 07:43:40|2527.42|2519.72|2527.41|2519.71|2527.89|2520.19|2527.03|2519.33|28
1646639030000|2022-03-07 07:43:50|2527.4|2519.7|2527.48|2519.78|2527.48|2519.78|2527.16|2519.46|20
1646639040000|2022-03-07 07:44:00|2527.71|2520.01|2527.98|2520.28|2528.23|2520.53|2527.66|2519.96|28
1646639050000|2022-03-07 07:44:10|2528.06|2520.36|2528.32|2520.62|2528.64|2520.94|2528|2520.3|19
1646639060000|2022-03-07 07:44:20|2528.14|2520.44|2528.44|2520.74|2528.71|2521.01|2528.12|2520.42|8
1646639070000|2022-03-07 07:44:30|2528.39|2520.69|2528.2|2520.5|2528.45|2520.75|2528.2|2520.5|20
1646639080000|2022-03-07 07:44:40|2528.23|2520.53|2528.37|2520.67|2528.37|2520.67|2528.19|2520.49|16
1646639090000|2022-03-07 07:44:50|2528.25|2520.55|2528.29|2520.59|2528.63|2520.93|2527.73|2520.03|23
1646639100000|2022-03-07 07:45:00|2528.11|2520.41|2528.14|2520.44|2528.54|2520.84|2528.01|2520.31|19
1646639110000|2022-03-07 07:45:10|2528.21|2520.51|2528.2|2520.5|2528.3|2520.6|2528.2|2520.5|16
1646639120000|2022-03-07 07:45:20|2528.17|2520.47|2528.03|2520.33|2528.68|2520.98|2527.97|2520.27|27
1646639130000|2022-03-07 07:45:30|2528.01|2520.31|2528.39|2520.69|2528.55|2520.85|2528.01|2520.31|26
1646639140000|2022-03-07 07:45:40|2528.05|2520.35|2528.47|2520.77|2528.47|2520.77|2528.05|2520.35|22
1646639150000|2022-03-07 07:45:50|2528.45|2520.75|2528.32|2520.62|2528.5|2520.8|2528.18|2520.48|17
1646639160000|2022-03-07 07:46:00|2528.33|2520.63|2529.27|2521.57|2529.4|2521.7|2528.33|2520.63|21
1646639170000|2022-03-07 07:46:10|2529|2521.3|2528.83|2521.13|2529|2521.3|2528.74|2521.04|18
1646639180000|2022-03-07 07:46:20|2528.88|2521.18|2528.86|2521.16|2528.88|2521.18|2528.76|2521.06|18
1646639190000|2022-03-07 07:46:30|2528.89|2521.19|2528.76|2521.06|2528.91|2521.21|2528.74|2521.04|12
1646639200000|2022-03-07 07:46:40|2528.83|2521.13|2529.31|2521.61|2529.47|2521.77|2528.83|2521.13|18
1646639210000|2022-03-07 07:46:50|2529.25|2521.55|2529.05|2521.35|2529.33|2521.63|2528.97|2521.27|18
1646639220000|2022-03-07 07:47:00|2529.1|2521.4|2529.12|2521.42|2529.12|2521.42|2529.06|2521.36|7
1646639230000|2022-03-07 07:47:10|2529.06|2521.36|2529.04|2521.34|2529.26|2521.56|2528.97|2521.27|18
1646639240000|2022-03-07 07:47:20|2528.95|2521.25|2527.78|2520.08|2528.95|2521.25|2527.73|2520.03|22
1646639250000|2022-03-07 07:47:30|2527.97|2520.27|2528.06|2520.36|2528.56|2520.86|2527.82|2520.12|26
1646639260000|2022-03-07 07:47:40|2528.25|2520.55|2527.86|2520.16|2528.29|2520.59|2527.79|2520.09|26
1646639270000|2022-03-07 07:47:50|2527.85|2520.15|2528.06|2520.36|2528.06|2520.36|2527.61|2519.91|20
1646639280000|2022-03-07 07:48:00|2528.01|2520.31|2527.76|2520.06|2528.01|2520.31|2527.72|2520.02|20
1646639290000|2022-03-07 07:48:10|2527.73|2520.03|2526.93|2519.23|2527.73|2520.03|2526.93|2519.23|18
1646639300000|2022-03-07 07:48:20|2526.8|2519.1|2526.51|2518.81|2526.81|2519.11|2526.11|2518.41|25
1646639310000|2022-03-07 07:48:30|2526.52|2518.82|2524.75|2517.05|2526.53|2518.83|2524.74|2517.04|27
1646639320000|2022-03-07 07:48:40|2524.77|2517.07|2524.88|2517.18|2525.72|2518.02|2524.77|2517.07|23
1646639330000|2022-03-07 07:48:50|2524.75|2517.05|2525.25|2517.55|2525.55|2517.85|2524.46|2516.76|25
1646639340000|2022-03-07 07:49:00|2525.2|2517.5|2525.35|2517.65|2525.47|2517.77|2525.04|2517.34|25
1646639350000|2022-03-07 07:49:10|2525.29|2517.59|2525.25|2517.55|2525.49|2517.79|2524.97|2517.27|25
1646639360000|2022-03-07 07:49:20|2525.3|2517.6|2525.41|2517.71|2525.53|2517.83|2525.03|2517.33|27
1646639370000|2022-03-07 07:49:30|2525.46|2517.76|2525.53|2517.83|2525.7|2518|2525.24|2517.54|27
1646639380000|2022-03-07 07:49:40|2525.57|2517.87|2525.37|2517.67|2525.63|2517.93|2525.07|2517.37|27
1646639390000|2022-03-07 07:49:50|2525.38|2517.68|2525.87|2518.17|2525.9|2518.2|2525.22|2517.52|16
1646639400000|2022-03-07 07:50:00|2525.77|2518.07|2525.83|2518.13|2525.92|2518.22|2525.48|2517.78|25
1646639410000|2022-03-07 07:50:10|2525.48|2517.78|2525.62|2517.92|2525.7|2518|2525.22|2517.52|22
1646639420000|2022-03-07 07:50:20|2525.66|2517.96|2525.5|2517.8|2525.9|2518.2|2525.39|2517.69|25
1646639430000|2022-03-07 07:50:30|2525.51|2517.81|2525.46|2517.76|2525.86|2518.16|2525.46|2517.76|17
1646639440000|2022-03-07 07:50:40|2525.29|2517.59|2525.57|2517.87|2525.57|2517.87|2524.95|2517.25|22
1646639450000|2022-03-07 07:50:50|2525.66|2517.96|2525.73|2518.03|2526.11|2518.41|2525.33|2517.63|23
1646639460000|2022-03-07 07:51:00|2525.99|2518.29|2524.29|2516.59|2526.16|2518.46|2524.29|2516.59|28
1646639470000|2022-03-07 07:51:10|2524.04|2516.34|2521.42|2513.72|2524.04|2516.34|2521.3|2513.6|29
1646639480000|2022-03-07 07:51:20|2521.39|2513.69|2520.33|2512.63|2522.02|2514.32|2520.11|2512.41|28
1646639490000|2022-03-07 07:51:30|2520.13|2512.43|2520.84|2513.14|2521.1|2513.4|2518.59|2510.89|29
1646639500000|2022-03-07 07:51:40|2520.86|2513.16|2522.26|2514.56|2522.35|2514.65|2520.86|2513.16|28
1646639510000|2022-03-07 07:51:50|2522.03|2514.33|2521.62|2513.92|2522.03|2514.33|2520.52|2512.82|26
1646639520000|2022-03-07 07:52:00|2521.37|2513.67|2520.95|2513.25|2521.82|2514.12|2520.7|2513|27
1646639530000|2022-03-07 07:52:10|2520.81|2513.11|2521.38|2513.68|2521.38|2513.68|2520.81|2513.11|25
1646639540000|2022-03-07 07:52:20|2521.26|2513.56|2521.05|2513.35|2522.86|2515.16|2521.05|2513.35|27
1646639550000|2022-03-07 07:52:30|2520.89|2513.19|2520.71|2513.01|2520.96|2513.26|2520.63|2512.93|26
1646639560000|2022-03-07 07:52:40|2520.76|2513.06|2520.89|2513.19|2521.01|2513.31|2520.71|2513.01|18
1646639570000|2022-03-07 07:52:50|2520.97|2513.27|2522.16|2514.46|2522.16|2514.46|2520.97|2513.27|27
1646639580000|2022-03-07 07:53:00|2522.38|2514.68|2522.32|2514.62|2522.64|2514.94|2522.28|2514.58|26
1646639590000|2022-03-07 07:53:10|2522.09|2514.39|2522.53|2514.83|2522.53|2514.83|2521.52|2513.82|28
1646639600000|2022-03-07 07:53:20|2522.54|2514.84|2521.29|2513.59|2522.6|2514.9|2521.29|2513.59|28
1646639610000|2022-03-07 07:53:30|2521.22|2513.52|2520.63|2512.93|2521.33|2513.63|2520.5|2512.8|26
1646639620000|2022-03-07 07:53:40|2520.61|2512.91|2520.89|2513.19|2520.89|2513.19|2520.61|2512.91|17
1646639630000|2022-03-07 07:53:50|2520.86|2513.16|2521.19|2513.49|2521.31|2513.61|2520.77|2513.07|23
1646639640000|2022-03-07 07:54:00|2521.34|2513.64|2521.77|2514.07|2521.8|2514.1|2521.2|2513.5|22
1646639650000|2022-03-07 07:54:10|2521.81|2514.11|2522.05|2514.35|2522.12|2514.42|2521.76|2514.06|24
1646639660000|2022-03-07 07:54:20|2522.09|2514.39|2523.15|2515.45|2523.15|2515.45|2522.06|2514.36|26
1646639670000|2022-03-07 07:54:30|2523.1|2515.4|2522.85|2515.15|2523.12|2515.42|2522.59|2514.89|24
1646639680000|2022-03-07 07:54:40|2523.01|2515.31|2522.61|2514.91|2523.16|2515.46|2522.61|2514.91|26
1646639690000|2022-03-07 07:54:50|2522.62|2514.92|2522.87|2515.17|2523.07|2515.37|2522.54|2514.84|26
1646639700000|2022-03-07 07:55:00|2523.11|2515.41|2524.16|2516.46|2524.23|2516.53|2523.07|2515.37|25
1646639710000|2022-03-07 07:55:10|2524.15|2516.45|2524.39|2516.69|2524.85|2517.15|2524.15|2516.45|28
1646639720000|2022-03-07 07:55:20|2524.38|2516.68|2524.16|2516.46|2524.47|2516.77|2523.93|2516.23|25
1646639730000|2022-03-07 07:55:30|2524.22|2516.52|2524.25|2516.55|2524.3|2516.6|2524.14|2516.44|19
1646639740000|2022-03-07 07:55:40|2524.24|2516.54|2524.13|2516.43|2524.38|2516.68|2524.07|2516.37|22
1646639750000|2022-03-07 07:55:50|2524.06|2516.36|2524.09|2516.39|2524.13|2516.43|2523.71|2516.01|22
1646639760000|2022-03-07 07:56:00|2524.02|2516.32|2524.47|2516.77|2524.57|2516.87|2524.02|2516.32|21
1646639770000|2022-03-07 07:56:10|2524.48|2516.78|2524.35|2516.65|2524.48|2516.78|2524.2|2516.5|22
1646639780000|2022-03-07 07:56:20|2524.39|2516.69|2525.83|2518.13|2525.83|2518.13|2524.26|2516.56|24
1646639790000|2022-03-07 07:56:30|2525.84|2518.14|2525.74|2518.04|2525.93|2518.23|2525.62|2517.92|25
1646639800000|2022-03-07 07:56:40|2525.76|2518.06|2526.08|2518.38|2526.3|2518.6|2525.55|2517.85|24
1646639810000|2022-03-07 07:56:50|2525.86|2518.16|2525.89|2518.19|2526.06|2518.36|2525.22|2517.52|25
1646639820000|2022-03-07 07:57:00|2526.03|2518.33|2526.4|2518.7|2526.52|2518.82|2525.96|2518.26|23
1646639830000|2022-03-07 07:57:10|2526.46|2518.76|2527.03|2519.33|2527.19|2519.49|2526.46|2518.76|26
1646639840000|2022-03-07 07:57:20|2527.02|2519.32|2527.01|2519.31|2527.02|2519.32|2526.58|2518.88|22
1646639850000|2022-03-07 07:57:30|2526.97|2519.27|2526.75|2519.05|2526.97|2519.27|2526.73|2519.03|15
1646639860000|2022-03-07 07:57:40|2526.64|2518.94|2526.18|2518.48|2526.64|2518.94|2526.17|2518.47|24
1646639870000|2022-03-07 07:57:50|2526.22|2518.52|2526.15|2518.45|2526.24|2518.54|2525.7|2518|23
1646639880000|2022-03-07 07:58:00|2526.06|2518.36|2525.72|2518.02|2526.07|2518.37|2525.72|2518.02|25
1646639890000|2022-03-07 07:58:10|2525.75|2518.05|2525.87|2518.17|2525.87|2518.17|2525.55|2517.85|21
1646639900000|2022-03-07 07:58:20|2525.99|2518.29|2525.43|2517.73|2525.99|2518.29|2525.35|2517.65|24
1646639910000|2022-03-07 07:58:30|2525.2|2517.5|2524.83|2517.13|2525.2|2517.5|2524.79|2517.09|12
1646639920000|2022-03-07 07:58:40|2524.82|2517.12|2524.96|2517.26|2524.96|2517.26|2524.75|2517.05|17
1646639930000|2022-03-07 07:58:50|2524.86|2517.16|2524.48|2516.78|2524.86|2517.16|2524.48|2516.78|21
1646639940000|2022-03-07 07:59:00|2524.47|2516.77|2524.47|2516.77|2525.2|2517.5|2524.47|2516.77|14
1646639950000|2022-03-07 07:59:10|2524.59|2516.89|2524.59|2516.89|2525.21|2517.51|2524.37|2516.67|25
1646639960000|2022-03-07 07:59:20|2524.65|2516.95|2524.55|2516.85|2524.7|2517|2524.39|2516.69|18
1646639970000|2022-03-07 07:59:30|2524.58|2516.88|2524.86|2517.16|2524.89|2517.19|2524.46|2516.76|21
1646639980000|2022-03-07 07:59:40|2524.83|2517.13|2524.53|2516.83|2524.83|2517.13|2524.36|2516.66|24
1646639990000|2022-03-07 07:59:50|2524.59|2516.89|2525.02|2517.32|2525.11|2517.41|2524.32|2516.62|25
1646640000000|2022-03-07 08:00:00|2524.97|2517.27|2526.16|2518.46|2526.56|2518.86|2524.95|2517.25|24
1646640010000|2022-03-07 08:00:10|2526.57|2518.87|2528.36|2520.66|2528.36|2520.66|2526.47|2518.77|26
1646640020000|2022-03-07 08:00:20|2528.35|2520.65|2528.2|2520.5|2529.2|2521.5|2528.2|2520.5|28
1646640030000|2022-03-07 08:00:30|2528.18|2520.48|2525.5|2517.8|2528.2|2520.5|2525.5|2517.8|29
1646640040000|2022-03-07 08:00:40|2525.4|2517.7|2528.02|2520.32|2528.02|2520.32|2525.34|2517.64|27
1646640050000|2022-03-07 08:00:50|2528.04|2520.34|2528.71|2521.01|2529.06|2521.36|2528.04|2520.34|27
1646640060000|2022-03-07 08:01:00|2528.61|2520.91|2528.76|2521.06|2529.03|2521.33|2528.5|2520.8|27
1646640070000|2022-03-07 08:01:10|2528.73|2521.03|2528.99|2521.29|2529.03|2521.33|2528.36|2520.66|26
1646640080000|2022-03-07 08:01:20|2528.95|2521.25|2528.88|2521.18|2529.33|2521.63|2528.81|2521.11|27
1646640090000|2022-03-07 08:01:30|2528.86|2521.16|2529.37|2521.67|2529.39|2521.69|2528.85|2521.15|21
1646640100000|2022-03-07 08:01:40|2529.36|2521.66|2529.57|2521.87|2529.77|2522.07|2529.36|2521.66|24
1646640110000|2022-03-07 08:01:50|2529.54|2521.84|2530.69|2522.99|2530.72|2523.02|2529.52|2521.82|28
1646640120000|2022-03-07 08:02:00|2530.62|2522.92|2530.34|2522.64|2530.62|2522.92|2529.71|2522.01|27
1646640130000|2022-03-07 08:02:10|2530.3|2522.6|2529.71|2522.01|2530.44|2522.74|2529.62|2521.92|26
1646640140000|2022-03-07 08:02:20|2529.74|2522.04|2529.43|2521.73|2530.37|2522.67|2529.42|2521.72|26
1646640150000|2022-03-07 08:02:30|2529.19|2521.49|2525.79|2518.09|2529.27|2521.57|2525.79|2518.09|25
1646640160000|2022-03-07 08:02:40|2525.22|2517.52|2525.71|2518.01|2525.75|2518.05|2525.1|2517.4|27
1646640170000|2022-03-07 08:02:50|2525.64|2517.94|2524.57|2516.87|2526.65|2518.95|2524.57|2516.87|27
1646640180000|2022-03-07 08:03:00|2524.43|2516.73|2522.21|2514.51|2524.43|2516.73|2522.21|2514.51|26
1646640190000|2022-03-07 08:03:10|2521.87|2514.17|2521.05|2513.35|2522.3|2514.6|2521.05|2513.35|28
1646640200000|2022-03-07 08:03:20|2521.06|2513.36|2520.16|2512.46|2521.06|2513.36|2519.43|2511.73|29
1646640210000|2022-03-07 08:03:30|2519.85|2512.15|2520.74|2513.04|2521.15|2513.45|2519.68|2511.98|26
1646640220000|2022-03-07 08:03:40|2520.73|2513.03|2519.5|2511.8|2520.73|2513.03|2519.23|2511.53|28
1646640230000|2022-03-07 08:03:50|2519.63|2511.93|2519.52|2511.82|2519.63|2511.93|2519.42|2511.72|26
1646640240000|2022-03-07 08:04:00|2519.49|2511.79|2519.18|2511.48|2519.85|2512.15|2518.86|2511.16|26
1646640250000|2022-03-07 08:04:10|2519.32|2511.62|2519.31|2511.61|2519.54|2511.84|2519.16|2511.46|26
1646640260000|2022-03-07 08:04:20|2519.24|2511.54|2519.04|2511.34|2519.49|2511.79|2518.41|2510.71|27
1646640270000|2022-03-07 08:04:30|2519.01|2511.31|2518.06|2510.36|2519.49|2511.79|2518.05|2510.35|28
1646640280000|2022-03-07 08:04:40|2518.03|2510.33|2517.54|2509.84|2518.03|2510.33|2516.52|2508.82|27
1646640290000|2022-03-07 08:04:50|2517.55|2509.85|2518.29|2510.59|2518.32|2510.62|2517.52|2509.82|29
1646640300000|2022-03-07 08:05:00|2518.23|2510.53|2519.32|2511.62|2519.61|2511.91|2518.14|2510.44|27
1646640310000|2022-03-07 08:05:10|2519.33|2511.63|2520.78|2513.08|2521.18|2513.48|2519.25|2511.55|25
1646640320000|2022-03-07 08:05:20|2520.7|2513|2520.41|2512.71|2521|2513.3|2519.99|2512.29|28
1646640330000|2022-03-07 08:05:30|2520.5|2512.8|2520.99|2513.29|2520.99|2513.29|2520.45|2512.75|26
1646640340000|2022-03-07 08:05:40|2520.86|2513.16|2521.19|2513.49|2521.24|2513.54|2520.65|2512.95|24
1646640350000|2022-03-07 08:05:50|2521.15|2513.45|2520.93|2513.23|2521.49|2513.79|2520.81|2513.11|26
1646640360000|2022-03-07 08:06:00|2521.14|2513.44|2523.12|2515.42|2523.43|2515.73|2521.14|2513.44|28
1646640370000|2022-03-07 08:06:10|2523.05|2515.35|2523.02|2515.32|2523.17|2515.47|2522.23|2514.53|25
1646640380000|2022-03-07 08:06:20|2523.1|2515.4|2523.51|2515.81|2523.7|2516|2523.1|2515.4|24
1646640390000|2022-03-07 08:06:30|2523.47|2515.77|2523.71|2516.01|2523.8|2516.1|2523.35|2515.65|26
1646640400000|2022-03-07 08:06:40|2523.75|2516.05|2524.62|2516.92|2524.87|2517.17|2523.75|2516.05|22
1646640410000|2022-03-07 08:06:50|2524.76|2517.06|2523.82|2516.12|2525.38|2517.68|2523.8|2516.1|25
1646640420000|2022-03-07 08:07:00|2523.92|2516.22|2524.49|2516.79|2524.65|2516.95|2523.89|2516.19|22
1646640430000|2022-03-07 08:07:10|2524.5|2516.8|2524.86|2517.16|2524.97|2517.27|2524.47|2516.77|22
1646640440000|2022-03-07 08:07:20|2524.88|2517.18|2527.47|2519.77|2527.58|2519.88|2524.79|2517.09|27
1646640450000|2022-03-07 08:07:30|2527.61|2519.91|2527.36|2519.66|2528.34|2520.64|2526.44|2518.74|27
1646640460000|2022-03-07 08:07:40|2527.58|2519.88|2526.29|2518.59|2527.7|2520|2526.13|2518.43|25
1646640470000|2022-03-07 08:07:50|2526.17|2518.47|2526.62|2518.92|2526.69|2518.99|2525.33|2517.63|26
1646640480000|2022-03-07 08:08:00|2526.69|2518.99|2527.19|2519.49|2527.56|2519.86|2526.33|2518.63|28
1646640490000|2022-03-07 08:08:10|2527.15|2519.45|2526.99|2519.29|2527.15|2519.45|2526.69|2518.99|24
1646640500000|2022-03-07 08:08:20|2527.09|2519.39|2527.17|2519.47|2527.73|2520.03|2527.08|2519.38|28
1646640510000|2022-03-07 08:08:30|2527.15|2519.45|2526.2|2518.5|2527.3|2519.6|2525.93|2518.23|24
1646640520000|2022-03-07 08:08:40|2526.18|2518.48|2525.81|2518.11|2526.58|2518.88|2525.61|2517.91|29
1646640530000|2022-03-07 08:08:50|2525.93|2518.23|2526.57|2518.87|2526.57|2518.87|2525.62|2517.92|26
1646640540000|2022-03-07 08:09:00|2526.66|2518.96|2527.21|2519.51|2527.21|2519.51|2526.36|2518.66|29
1646640550000|2022-03-07 08:09:10|2527.62|2519.92|2528.18|2520.48|2528.65|2520.95|2527.62|2519.92|28
1646640560000|2022-03-07 08:09:20|2528.2|2520.5|2528.59|2520.89|2528.59|2520.89|2528.18|2520.48|26
1646640570000|2022-03-07 08:09:30|2528.6|2520.9|2528.61|2520.91|2528.8|2521.1|2528.6|2520.9|22
1646640580000|2022-03-07 08:09:40|2528.63|2520.93|2528.77|2521.07|2528.87|2521.17|2528.45|2520.75|24
1646640590000|2022-03-07 08:09:50|2529.48|2521.78|2529.08|2521.38|2529.63|2521.93|2529.04|2521.34|24
1646640600000|2022-03-07 08:10:00|2529.07|2521.37|2529.25|2521.55|2529.46|2521.76|2528.96|2521.26|25
1646640610000|2022-03-07 08:10:10|2529.34|2521.64|2527.04|2519.34|2529.39|2521.69|2527.04|2519.34|28
1646640620000|2022-03-07 08:10:20|2526.98|2519.28|2526.84|2519.14|2527.58|2519.88|2526.69|2518.99|27
1646640630000|2022-03-07 08:10:30|2526.77|2519.07|2527.94|2520.24|2527.99|2520.29|2526.77|2519.07|27
1646640640000|2022-03-07 08:10:40|2527.93|2520.23|2529.57|2521.87|2530.19|2522.49|2527.93|2520.23|24
1646640650000|2022-03-07 08:10:50|2529.54|2521.84|2529.03|2521.33|2529.54|2521.84|2529.03|2521.33|24
1646640660000|2022-03-07 08:11:00|2529.06|2521.36|2528.92|2521.22|2529.18|2521.48|2528.61|2520.91|27
1646640670000|2022-03-07 08:11:10|2529.09|2521.39|2527.66|2519.96|2529.09|2521.39|2527.64|2519.94|25
1646640680000|2022-03-07 08:11:20|2527.63|2519.93|2527.47|2519.77|2528.02|2520.32|2527.31|2519.61|26
1646640690000|2022-03-07 08:11:30|2527.44|2519.74|2526.31|2518.61|2528.25|2520.55|2525.8|2518.1|29
1646640700000|2022-03-07 08:11:40|2526.23|2518.53|2526.81|2519.11|2527.2|2519.5|2526.11|2518.41|25
1646640710000|2022-03-07 08:11:50|2526.82|2519.12|2527.8|2520.1|2527.8|2520.1|2526.06|2518.36|26
1646640720000|2022-03-07 08:12:00|2527.93|2520.23|2528.52|2520.82|2529.39|2521.69|2527.93|2520.23|26
1646640730000|2022-03-07 08:12:10|2528.63|2520.93|2526.64|2518.94|2528.66|2520.96|2526.31|2518.61|25
1646640740000|2022-03-07 08:12:20|2526.38|2518.68|2524.48|2516.78|2526.38|2518.68|2524.48|2516.78|28
1646640750000|2022-03-07 08:12:30|2524.61|2516.91|2524.2|2516.5|2524.71|2517.01|2524.01|2516.31|21
1646640760000|2022-03-07 08:12:40|2524.18|2516.48|2525.18|2517.48|2525.2|2517.5|2524.18|2516.48|22
1646640770000|2022-03-07 08:12:50|2525.17|2517.47|2525.29|2517.59|2525.29|2517.59|2524.93|2517.23|21
1646640780000|2022-03-07 08:13:00|2525.39|2517.69|2524.66|2516.96|2525.42|2517.72|2524.12|2516.42|27
1646640790000|2022-03-07 08:13:10|2524.48|2516.78|2523.38|2515.68|2524.48|2516.78|2522.59|2514.89|23
1646640800000|2022-03-07 08:13:20|2523.28|2515.58|2523.69|2515.99|2523.69|2515.99|2522.49|2514.79|26
1646640810000|2022-03-07 08:13:30|2523.86|2516.16|2524.98|2517.28|2525.76|2518.06|2523.86|2516.16|29
1646640820000|2022-03-07 08:13:40|2524.72|2517.02|2525.32|2517.62|2525.58|2517.88|2524.72|2517.02|24
1646640830000|2022-03-07 08:13:50|2525.54|2517.84|2525.75|2518.05|2525.75|2518.05|2524.85|2517.15|24
1646640840000|2022-03-07 08:14:00|2525.65|2517.95|2524.89|2517.19|2525.65|2517.95|2524.6|2516.9|21
1646640850000|2022-03-07 08:14:10|2524.9|2517.2|2524.43|2516.73|2524.92|2517.22|2523.55|2515.85|26
1646640860000|2022-03-07 08:14:20|2524.45|2516.75|2524.13|2516.43|2524.82|2517.12|2523.86|2516.16|26
1646640870000|2022-03-07 08:14:30|2524.1|2516.4|2523.57|2515.87|2524.16|2516.46|2522.89|2515.19|26
1646640880000|2022-03-07 08:14:40|2523.46|2515.76|2523.92|2516.22|2524.04|2516.34|2523.46|2515.76|27
1646640890000|2022-03-07 08:14:50|2523.84|2516.14|2523.48|2515.78|2523.89|2516.19|2523.28|2515.58|25
1646640900000|2022-03-07 08:15:00|2523.55|2515.85|2525.62|2517.92|2525.62|2517.92|2523.16|2515.46|28
1646640910000|2022-03-07 08:15:10|2525.61|2517.91|2524.19|2516.49|2525.96|2518.26|2524.19|2516.49|28
1646640920000|2022-03-07 08:15:20|2524.09|2516.39|2524|2516.3|2525.07|2517.37|2523.92|2516.22|26
1646640930000|2022-03-07 08:15:30|2523.96|2516.26|2523.62|2515.92|2524.17|2516.47|2523.42|2515.72|27
1646640940000|2022-03-07 08:15:40|2524.1|2516.4|2523.43|2515.73|2524.1|2516.4|2522.73|2515.03|26
1646640950000|2022-03-07 08:15:50|2522.4|2514.7|2521.18|2513.48|2522.98|2515.28|2520.96|2513.26|27
1646640960000|2022-03-07 08:16:00|2521.27|2513.57|2520.32|2512.62|2521.27|2513.57|2520.32|2512.62|23
1646640970000|2022-03-07 08:16:10|2520.64|2512.94|2520.26|2512.56|2520.79|2513.09|2520|2512.3|27
1646640980000|2022-03-07 08:16:20|2520.36|2512.66|2521.08|2513.38|2521.11|2513.41|2520.36|2512.66|26
1646640990000|2022-03-07 08:16:30|2521|2513.3|2520.45|2512.75|2521|2513.3|2520.17|2512.47|27
1646641000000|2022-03-07 08:16:40|2520.46|2512.76|2519.84|2512.14|2520.46|2512.76|2519.5|2511.8|27
1646641010000|2022-03-07 08:16:50|2519.83|2512.13|2519.73|2512.03|2520|2512.3|2519.73|2512.03|21
1646641020000|2022-03-07 08:17:00|2519.76|2512.06|2520.38|2512.68|2520.6|2512.9|2519.68|2511.98|22
1646641030000|2022-03-07 08:17:10|2520.41|2512.71|2520.22|2512.52|2520.41|2512.71|2519.89|2512.19|25
1646641040000|2022-03-07 08:17:20|2520.36|2512.66|2520.95|2513.25|2521.03|2513.33|2520.3|2512.6|26
1646641050000|2022-03-07 08:17:30|2520.94|2513.24|2520.75|2513.05|2520.94|2513.24|2520.65|2512.95|23
1646641060000|2022-03-07 08:17:40|2520.77|2513.07|2520.69|2512.99|2521.4|2513.7|2520.6|2512.9|26
1646641070000|2022-03-07 08:17:50|2520.7|2513|2520.27|2512.57|2520.7|2513|2520.19|2512.49|19
1646641080000|2022-03-07 08:18:00|2520.25|2512.55|2520.18|2512.48|2520.82|2513.12|2520.16|2512.46|23
1646641090000|2022-03-07 08:18:10|2520.03|2512.33|2520.23|2512.53|2520.57|2512.87|2519.97|2512.27|27
1646641100000|2022-03-07 08:18:20|2520.24|2512.54|2519.44|2511.74|2520.24|2512.54|2519.44|2511.74|22
1646641110000|2022-03-07 08:18:30|2519.38|2511.68|2518.61|2510.91|2519.38|2511.68|2518.6|2510.9|27
1646641120000|2022-03-07 08:18:40|2518.63|2510.93|2516.67|2508.97|2518.82|2511.12|2516.67|2508.97|27
1646641130000|2022-03-07 08:18:50|2516.57|2508.87|2516.96|2509.26|2516.96|2509.26|2516.48|2508.78|23
1646641140000|2022-03-07 08:19:00|2516.95|2509.25|2518.03|2510.33|2518.04|2510.34|2516.87|2509.17|24
1646641150000|2022-03-07 08:19:10|2518|2510.3|2517.91|2510.21|2518.61|2510.91|2517.91|2510.21|25
1646641160000|2022-03-07 08:19:20|2517.89|2510.19|2516.59|2508.89|2517.95|2510.25|2516.43|2508.73|27
1646641170000|2022-03-07 08:19:30|2516.8|2509.1|2516.58|2508.88|2516.94|2509.24|2516.27|2508.57|28
1646641180000|2022-03-07 08:19:40|2516.65|2508.95|2513.48|2505.78|2516.82|2509.12|2512.51|2504.81|28
1646641190000|2022-03-07 08:19:50|2513.55|2505.85|2513.24|2505.54|2514.45|2506.75|2512.22|2504.52|28
1646641200000|2022-03-07 08:20:00|2513.23|2505.53|2515.84|2508.14|2515.9|2508.2|2513.12|2505.42|29
1646641210000|2022-03-07 08:20:10|2516.16|2508.46|2518.42|2510.72|2519.83|2512.13|2516.16|2508.46|26
1646641220000|2022-03-07 08:20:20|2517.54|2509.84|2515.96|2508.26|2517.8|2510.1|2515.96|2508.26|28
1646641230000|2022-03-07 08:20:30|2515.91|2508.21|2514.62|2506.92|2515.91|2508.21|2514.36|2506.66|28
1646641240000|2022-03-07 08:20:40|2514.56|2506.86|2515.66|2507.96|2515.66|2507.96|2514.09|2506.39|27
1646641250000|2022-03-07 08:20:50|2515.18|2507.48|2516.17|2508.47|2516.17|2508.47|2514.56|2506.86|28
1646641260000|2022-03-07 08:21:00|2516.16|2508.46|2518.34|2510.64|2518.34|2510.64|2516.1|2508.4|28
1646641270000|2022-03-07 08:21:10|2518.38|2510.68|2520.13|2512.43|2520.37|2512.67|2518.38|2510.68|25
1646641280000|2022-03-07 08:21:20|2519.95|2512.25|2519.46|2511.76|2520.1|2512.4|2519.46|2511.76|27
1646641290000|2022-03-07 08:21:30|2519.11|2511.41|2517.49|2509.79|2519.11|2511.41|2517.38|2509.68|24
1646641300000|2022-03-07 08:21:40|2517.33|2509.63|2517.38|2509.68|2517.42|2509.72|2516.74|2509.04|26
1646641310000|2022-03-07 08:21:50|2517.45|2509.75|2515.97|2508.27|2517.45|2509.75|2515.68|2507.98|28
1646641320000|2022-03-07 08:22:00|2515.75|2508.05|2518.48|2510.78|2518.54|2510.84|2515.75|2508.05|27
1646641330000|2022-03-07 08:22:10|2518.47|2510.77|2517.91|2510.21|2518.65|2510.95|2517.86|2510.16|27
1646641340000|2022-03-07 08:22:20|2518|2510.3|2516.54|2508.84|2518|2510.3|2516.54|2508.84|26
1646641350000|2022-03-07 08:22:30|2516.59|2508.89|2516.87|2509.17|2517.39|2509.69|2516.57|2508.87|27
1646641360000|2022-03-07 08:22:40|2516.86|2509.16|2514.81|2507.11|2516.87|2509.17|2514.56|2506.86|26
1646641370000|2022-03-07 08:22:50|2515.07|2507.37|2515.68|2507.98|2515.92|2508.22|2514.26|2506.56|27
1646641380000|2022-03-07 08:23:00|2515.74|2508.04|2516.43|2508.73|2516.68|2508.98|2515.51|2507.81|28
1646641390000|2022-03-07 08:23:10|2516.22|2508.52|2517.56|2509.86|2518.54|2510.84|2516.15|2508.45|28
1646641400000|2022-03-07 08:23:20|2517.53|2509.83|2517.62|2509.92|2518.13|2510.43|2517.53|2509.83|26
1646641410000|2022-03-07 08:23:30|2517.59|2509.89|2517.15|2509.45|2517.69|2509.99|2516.42|2508.72|27
1646641420000|2022-03-07 08:23:40|2516.88|2509.18|2517.1|2509.4|2517.19|2509.49|2516.49|2508.79|28
1646641430000|2022-03-07 08:23:50|2517.09|2509.39|2516.78|2509.08|2517.89|2510.19|2516.78|2509.08|26
1646641440000|2022-03-07 08:24:00|2516.87|2509.17|2516.76|2509.06|2517.26|2509.56|2516.69|2508.99|25
1646641450000|2022-03-07 08:24:10|2516.59|2508.89|2516.33|2508.63|2516.59|2508.89|2516.01|2508.31|25
1646641460000|2022-03-07 08:24:20|2516.35|2508.65|2516.55|2508.85|2516.72|2509.02|2516.35|2508.65|22
1646641470000|2022-03-07 08:24:30|2516.36|2508.66|2514.77|2507.07|2516.36|2508.66|2514.42|2506.72|20
1646641480000|2022-03-07 08:24:40|2514.63|2506.93|2514.3|2506.6|2515.12|2507.42|2513.21|2505.51|26
1646641490000|2022-03-07 08:24:50|2514.71|2507.01|2515.66|2507.96|2516.41|2508.71|2514.69|2506.99|29
1646641500000|2022-03-07 08:25:00|2515.42|2507.72|2514.37|2506.67|2515.84|2508.14|2514.28|2506.58|27
1646641510000|2022-03-07 08:25:10|2514.39|2506.69|2513.68|2505.98|2514.42|2506.72|2513.57|2505.87|28
1646641520000|2022-03-07 08:25:20|2513.8|2506.1|2513.91|2506.21|2514.28|2506.58|2513.8|2506.1|27
1646641530000|2022-03-07 08:25:30|2513.84|2506.14|2514.41|2506.71|2514.65|2506.95|2513.48|2505.78|27
1646641540000|2022-03-07 08:25:40|2514.35|2506.65|2514.16|2506.46|2514.48|2506.78|2513.88|2506.18|23
1646641550000|2022-03-07 08:25:50|2514.05|2506.35|2514.08|2506.38|2514.45|2506.75|2513.96|2506.26|19
1646641560000|2022-03-07 08:26:00|2514.01|2506.31|2513.89|2506.19|2514.35|2506.65|2513.64|2505.94|23
1646641570000|2022-03-07 08:26:10|2513.9|2506.2|2514.29|2506.59|2514.29|2506.59|2513.79|2506.09|15
1646641580000|2022-03-07 08:26:20|2514.35|2506.65|2513.78|2506.08|2514.4|2506.7|2513.72|2506.02|22
1646641590000|2022-03-07 08:26:30|2513.83|2506.13|2514.09|2506.39|2514.43|2506.73|2513.83|2506.13|25
1646641600000|2022-03-07 08:26:40|2514.1|2506.4|2515.76|2508.06|2515.76|2508.06|2513.85|2506.15|25
1646641610000|2022-03-07 08:26:50|2515.89|2508.19|2515.73|2508.03|2516.19|2508.49|2515.46|2507.76|27
1646641620000|2022-03-07 08:27:00|2515.78|2508.08|2515.96|2508.26|2516.37|2508.67|2515.69|2507.99|26
1646641630000|2022-03-07 08:27:10|2515.9|2508.2|2516.37|2508.67|2516.4|2508.7|2515.9|2508.2|17
1646641640000|2022-03-07 08:27:20|2516.4|2508.7|2515.9|2508.2|2516.4|2508.7|2515.78|2508.08|25
1646641650000|2022-03-07 08:27:30|2515.89|2508.19|2516.13|2508.43|2516.44|2508.74|2515.89|2508.19|23
1646641660000|2022-03-07 08:27:40|2515.98|2508.28|2515.54|2507.84|2516.21|2508.51|2515.34|2507.64|28
1646641670000|2022-03-07 08:27:50|2515.58|2507.88|2515.95|2508.25|2516|2508.3|2515.34|2507.64|23
1646641680000|2022-03-07 08:28:00|2516.1|2508.4|2516.01|2508.31|2516.25|2508.55|2515.59|2507.89|25
1646641690000|2022-03-07 08:28:10|2516.03|2508.33|2516.34|2508.64|2516.7|2509|2516.03|2508.33|27
1646641700000|2022-03-07 08:28:20|2516.46|2508.76|2516.48|2508.78|2516.59|2508.89|2516.34|2508.64|20
1646641710000|2022-03-07 08:28:30|2516.46|2508.76|2518.19|2510.49|2518.19|2510.49|2516.46|2508.76|25
1646641720000|2022-03-07 08:28:40|2518.47|2510.77|2517.99|2510.29|2518.69|2510.99|2517.89|2510.19|25
1646641730000|2022-03-07 08:28:50|2518.02|2510.32|2518.04|2510.34|2518.08|2510.38|2517.94|2510.24|17
1646641740000|2022-03-07 08:29:00|2518.03|2510.33|2517.78|2510.08|2518.5|2510.8|2517.78|2510.08|26
1646641750000|2022-03-07 08:29:10|2517.76|2510.06|2518.47|2510.77|2518.72|2511.02|2517.67|2509.97|22
1646641760000|2022-03-07 08:29:20|2518.4|2510.7|2518.2|2510.5|2518.56|2510.86|2518.19|2510.49|17
1646641770000|2022-03-07 08:29:30|2518.35|2510.65|2518.25|2510.55|2518.38|2510.68|2518.22|2510.52|17
1646641780000|2022-03-07 08:29:40|2518.21|2510.51|2517.48|2509.78|2518.21|2510.51|2517.48|2509.78|25
1646641790000|2022-03-07 08:29:50|2517.51|2509.81|2517.01|2509.31|2517.57|2509.87|2516.94|2509.24|18
1646641800000|2022-03-07 08:30:00|2517.06|2509.36|2517.23|2509.53|2517.48|2509.78|2516.98|2509.28|24
1646641810000|2022-03-07 08:30:10|2517.06|2509.36|2517.15|2509.45|2517.27|2509.57|2517.03|2509.33|26
1646641820000|2022-03-07 08:30:20|2517.25|2509.55|2517.12|2509.42|2517.68|2509.98|2517.1|2509.4|23
1646641830000|2022-03-07 08:30:30|2517|2509.3|2516.53|2508.83|2517|2509.3|2516.39|2508.69|28
1646641840000|2022-03-07 08:30:40|2516.56|2508.86|2516.5|2508.8|2516.64|2508.94|2516.37|2508.67|24
1646641850000|2022-03-07 08:30:50|2516.59|2508.89|2516.48|2508.78|2516.59|2508.89|2516.46|2508.76|19
1646641860000|2022-03-07 08:31:00|2516.46|2508.76|2516.78|2509.08|2517.22|2509.52|2516.45|2508.75|22
1646641870000|2022-03-07 08:31:10|2516.76|2509.06|2514.25|2506.55|2516.76|2509.06|2514.25|2506.55|28
1646641880000|2022-03-07 08:31:20|2514.26|2506.56|2514.78|2507.08|2515.09|2507.39|2514.18|2506.48|27
1646641890000|2022-03-07 08:31:30|2514.85|2507.15|2514.06|2506.36|2514.93|2507.23|2513.99|2506.29|17
1646641900000|2022-03-07 08:31:40|2514.08|2506.38|2514.18|2506.48|2514.4|2506.7|2514.05|2506.35|25
1646641910000|2022-03-07 08:31:50|2514.35|2506.65|2512.4|2504.7|2514.35|2506.65|2512.4|2504.7|25
1646641920000|2022-03-07 08:32:00|2512.48|2504.78|2512.88|2505.18|2513.02|2505.32|2512.48|2504.78|26
1646641930000|2022-03-07 08:32:10|2512.85|2505.15|2511.63|2503.93|2512.96|2505.26|2511.63|2503.93|21
1646641940000|2022-03-07 08:32:20|2511.73|2504.03|2511.82|2504.12|2512.51|2504.81|2511.72|2504.02|26
1646641950000|2022-03-07 08:32:30|2511.84|2504.14|2502.6|2494.9|2511.84|2504.14|2502.6|2494.9|25
1646641960000|2022-03-07 08:32:40|2502.43|2494.73|2502.63|2494.93|2503.51|2495.81|2500.8|2493.1|29
1646641970000|2022-03-07 08:32:50|2504.24|2496.54|2502.9|2495.2|2505.41|2497.71|2501.77|2494.07|28
1646641980000|2022-03-07 08:33:00|2503.04|2495.34|2504.97|2497.27|2505.14|2497.44|2502.97|2495.27|29
1646641990000|2022-03-07 08:33:10|2504.99|2497.29|2507.54|2499.84|2507.54|2499.84|2504.99|2497.29|27
1646642000000|2022-03-07 08:33:20|2507.28|2499.58|2508.22|2500.52|2508.22|2500.52|2506.77|2499.07|26
1646642010000|2022-03-07 08:33:30|2508.02|2500.32|2510.79|2503.09|2510.79|2503.09|2508.02|2500.32|28
1646642020000|2022-03-07 08:33:40|2511.26|2503.56|2512.89|2505.19|2512.97|2505.27|2510.92|2503.22|28
1646642030000|2022-03-07 08:33:50|2512.68|2504.98|2514.08|2506.38|2514.15|2506.45|2511.83|2504.13|29
1646642040000|2022-03-07 08:34:00|2513.79|2506.09|2517.11|2509.41|2517.4|2509.7|2513.65|2505.95|28
1646642050000|2022-03-07 08:34:10|2517.05|2509.35|2519.25|2511.55|2519.4|2511.7|2516.88|2509.18|29
1646642060000|2022-03-07 08:34:20|2519.58|2511.88|2519.75|2512.05|2519.84|2512.14|2518.33|2510.63|26
1646642070000|2022-03-07 08:34:30|2519.66|2511.96|2518.85|2511.15|2520.06|2512.36|2518.85|2511.15|29
1646642080000|2022-03-07 08:34:40|2518.76|2511.06|2519.14|2511.44|2519.14|2511.44|2517.64|2509.94|23
1646642090000|2022-03-07 08:34:50|2519.2|2511.5|2519.54|2511.84|2519.54|2511.84|2519.08|2511.38|26
1646642100000|2022-03-07 08:35:00|2519.61|2511.91|2519.19|2511.49|2519.68|2511.98|2518.88|2511.18|26
1646642110000|2022-03-07 08:35:10|2519.2|2511.5|2519.16|2511.46|2519.43|2511.73|2518.92|2511.22|28
1646642120000|2022-03-07 08:35:20|2519.15|2511.45|2519.84|2512.14|2519.84|2512.14|2518.4|2510.7|24
1646642130000|2022-03-07 08:35:30|2519.77|2512.07|2522.07|2514.37|2522.07|2514.37|2519.77|2512.07|28
1646642140000|2022-03-07 08:35:40|2522|2514.3|2523.26|2515.56|2523.49|2515.79|2521.89|2514.19|27
1646642150000|2022-03-07 08:35:50|2523.08|2515.38|2523.29|2515.59|2523.29|2515.59|2522.5|2514.8|29
1646642160000|2022-03-07 08:36:00|2523.25|2515.55|2523.23|2515.53|2523.72|2516.02|2522.97|2515.27|26
1646642170000|2022-03-07 08:36:10|2523.3|2515.6|2521.99|2514.29|2523.3|2515.6|2521.87|2514.17|26
1646642180000|2022-03-07 08:36:20|2522.16|2514.46|2521.43|2513.73|2522.16|2514.46|2521.22|2513.52|29
1646642190000|2022-03-07 08:36:30|2521.63|2513.93|2523.81|2516.11|2523.82|2516.12|2521.63|2513.93|25
1646642200000|2022-03-07 08:36:40|2523.78|2516.08|2521.77|2514.07|2524.05|2516.35|2521.77|2514.07|26
1646642210000|2022-03-07 08:36:50|2521.66|2513.96|2522.04|2514.34|2522.23|2514.53|2521.49|2513.79|28
1646642220000|2022-03-07 08:37:00|2522.02|2514.32|2522.89|2515.19|2523.17|2515.47|2521.58|2513.88|26
1646642230000|2022-03-07 08:37:10|2522.91|2515.21|2523.97|2516.27|2523.97|2516.27|2522.85|2515.15|24
1646642240000|2022-03-07 08:37:20|2523.98|2516.28|2524.23|2516.53|2524.39|2516.69|2523.12|2515.42|23
1646642250000|2022-03-07 08:37:30|2524.24|2516.54|2523.52|2515.82|2524.38|2516.68|2523.52|2515.82|24
1646642260000|2022-03-07 08:37:40|2523.49|2515.79|2523.9|2516.2|2523.94|2516.24|2523.46|2515.76|26
1646642270000|2022-03-07 08:37:50|2523.88|2516.18|2523.25|2515.55|2523.93|2516.23|2523.23|2515.53|24
1646642280000|2022-03-07 08:38:00|2523.28|2515.58|2523.93|2516.23|2523.93|2516.23|2523.22|2515.52|25
1646642290000|2022-03-07 08:38:10|2524|2516.3|2522.1|2514.4|2524.47|2516.77|2522.1|2514.4|29
1646642300000|2022-03-07 08:38:20|2522.27|2514.57|2524.39|2516.69|2524.86|2517.16|2522.02|2514.32|27
1646642310000|2022-03-07 08:38:30|2524.7|2517|2526.75|2519.05|2526.84|2519.14|2524.61|2516.91|29
1646642320000|2022-03-07 08:38:40|2526.85|2519.15|2526.51|2518.81|2527.24|2519.54|2526.07|2518.37|25
1646642330000|2022-03-07 08:38:50|2526.46|2518.76|2525.43|2517.73|2526.53|2518.83|2525.11|2517.41|29
1646642340000|2022-03-07 08:39:00|2525.67|2517.97|2525.22|2517.52|2525.95|2518.25|2525.08|2517.38|26
1646642350000|2022-03-07 08:39:10|2525.21|2517.51|2526.15|2518.45|2526.36|2518.66|2525.21|2517.51|28
1646642360000|2022-03-07 08:39:20|2526.29|2518.59|2526.1|2518.4|2526.52|2518.82|2526.1|2518.4|24
1646642370000|2022-03-07 08:39:30|2526.13|2518.43|2525.89|2518.19|2526.41|2518.71|2525.89|2518.19|24
1646642380000|2022-03-07 08:39:40|2526.12|2518.42|2526.32|2518.62|2526.75|2519.05|2525.74|2518.04|22
1646642390000|2022-03-07 08:39:50|2526.25|2518.55|2526.47|2518.77|2526.79|2519.09|2526.23|2518.53|25
1646642400000|2022-03-07 08:40:00|2526.59|2518.89|2527.04|2519.34|2527.04|2519.34|2526.31|2518.61|24
1646642410000|2022-03-07 08:40:10|2527.03|2519.33|2525.86|2518.16|2527.03|2519.33|2525.86|2518.16|26
1646642420000|2022-03-07 08:40:20|2525.88|2518.18|2525.44|2517.74|2526.27|2518.57|2525.38|2517.68|25
1646642430000|2022-03-07 08:40:30|2525.43|2517.73|2525.44|2517.74|2525.71|2518.01|2524.78|2517.08|24
1646642440000|2022-03-07 08:40:40|2525.6|2517.9|2524.39|2516.69|2525.93|2518.23|2524|2516.3|26
1646642450000|2022-03-07 08:40:50|2524.36|2516.66|2523.53|2515.83|2524.61|2516.91|2523.46|2515.76|26
1646642460000|2022-03-07 08:41:00|2524.14|2516.44|2524.6|2516.9|2524.6|2516.9|2523.34|2515.64|26
1646642470000|2022-03-07 08:41:10|2524.63|2516.93|2525.05|2517.35|2525.31|2517.61|2524.28|2516.58|27
1646642480000|2022-03-07 08:41:20|2525.32|2517.62|2524.94|2517.24|2525.48|2517.78|2524.67|2516.97|25
1646642490000|2022-03-07 08:41:30|2524.97|2517.27|2524.73|2517.03|2525.34|2517.64|2524.66|2516.96|24
1646642500000|2022-03-07 08:41:40|2524.74|2517.04|2525.3|2517.6|2525.61|2517.91|2524.74|2517.04|28
1646642510000|2022-03-07 08:41:50|2525.42|2517.72|2525.14|2517.44|2525.52|2517.82|2524.57|2516.87|21
1646642520000|2022-03-07 08:42:00|2525.1|2517.4|2524.26|2516.56|2525.13|2517.43|2524.01|2516.31|28
1646642530000|2022-03-07 08:42:10|2524.89|2517.19|2524.48|2516.78|2524.93|2517.23|2523.95|2516.25|23
1646642540000|2022-03-07 08:42:20|2524.42|2516.72|2526.43|2518.73|2526.58|2518.88|2524.04|2516.34|27
1646642550000|2022-03-07 08:42:30|2526.44|2518.74|2527.32|2519.62|2527.5|2519.8|2526.44|2518.74|27
1646642560000|2022-03-07 08:42:40|2527.07|2519.37|2527.74|2520.04|2527.79|2520.09|2527.07|2519.37|25
1646642570000|2022-03-07 08:42:50|2527.77|2520.07|2527.45|2519.75|2528.03|2520.33|2527.45|2519.75|26
1646642580000|2022-03-07 08:43:00|2527.38|2519.68|2525.45|2517.75|2527.38|2519.68|2525.39|2517.69|24
1646642590000|2022-03-07 08:43:10|2525.47|2517.77|2525.99|2518.29|2526.34|2518.64|2525.23|2517.53|23
1646642600000|2022-03-07 08:43:20|2526.01|2518.31|2525.51|2517.81|2526.61|2518.91|2524.93|2517.23|22
1646642610000|2022-03-07 08:43:30|2526.09|2518.39|2526.27|2518.57|2526.29|2518.59|2525.36|2517.66|28
1646642620000|2022-03-07 08:43:40|2526.16|2518.46|2526.41|2518.71|2526.69|2518.99|2525.87|2518.17|28
1646642630000|2022-03-07 08:43:50|2526.46|2518.76|2526.54|2518.84|2526.62|2518.92|2526.27|2518.57|20
1646642640000|2022-03-07 08:44:00|2526.57|2518.87|2526.6|2518.9|2526.98|2519.28|2525.76|2518.06|28
1646642650000|2022-03-07 08:44:10|2526.77|2519.07|2526.27|2518.57|2527.28|2519.58|2526.27|2518.57|27
1646642660000|2022-03-07 08:44:20|2526.71|2519.01|2526.92|2519.22|2526.94|2519.24|2526.22|2518.52|27
1646642670000|2022-03-07 08:44:30|2526.97|2519.27|2526.3|2518.6|2527|2519.3|2526.26|2518.56|21
1646642680000|2022-03-07 08:44:40|2526.76|2519.06|2526.17|2518.47|2526.91|2519.21|2526.17|2518.47|22
1646642690000|2022-03-07 08:44:50|2526.19|2518.49|2525.89|2518.19|2526.45|2518.75|2525.8|2518.1|21
1646642700000|2022-03-07 08:45:00|2525.85|2518.15|2525.73|2518.03|2526.45|2518.75|2525.49|2517.79|27
1646642710000|2022-03-07 08:45:10|2525.45|2517.75|2524.86|2517.16|2525.53|2517.83|2524.79|2517.09|25
1646642720000|2022-03-07 08:45:20|2524.76|2517.06|2526.05|2518.35|2526.05|2518.35|2524.55|2516.85|29
1646642730000|2022-03-07 08:45:30|2526.06|2518.36|2525.74|2518.04|2526.08|2518.38|2525.54|2517.84|25
1646642740000|2022-03-07 08:45:40|2525.87|2518.17|2525.17|2517.47|2525.9|2518.2|2525.07|2517.37|26
1646642750000|2022-03-07 08:45:50|2525.49|2517.79|2525.67|2517.97|2525.84|2518.14|2524.97|2517.27|25
1646642760000|2022-03-07 08:46:00|2525.61|2517.91|2526.18|2518.48|2526.18|2518.48|2525.52|2517.82|24
1646642770000|2022-03-07 08:46:10|2525.91|2518.21|2526.61|2518.91|2526.73|2519.03|2525.81|2518.11|27
1646642780000|2022-03-07 08:46:20|2526.6|2518.9|2526.9|2519.2|2527.26|2519.56|2526.38|2518.68|25
1646642790000|2022-03-07 08:46:30|2526.89|2519.19|2527.73|2520.03|2527.79|2520.09|2526.89|2519.19|25
1646642800000|2022-03-07 08:46:40|2527.74|2520.04|2528.03|2520.33|2528.03|2520.33|2527.34|2519.64|25
1646642810000|2022-03-07 08:46:50|2527.82|2520.12|2528.24|2520.54|2528.49|2520.79|2527.7|2520|24
1646642820000|2022-03-07 08:47:00|2528.2|2520.5|2529.09|2521.39|2529.1|2521.4|2528.2|2520.5|17
1646642830000|2022-03-07 08:47:10|2529.08|2521.38|2529.02|2521.32|2529.43|2521.73|2528.58|2520.88|22
1646642840000|2022-03-07 08:47:20|2528.94|2521.24|2528.75|2521.05|2529.4|2521.7|2528.64|2520.94|24
1646642850000|2022-03-07 08:47:30|2528.51|2520.81|2529.41|2521.71|2529.75|2522.05|2528.51|2520.81|20
1646642860000|2022-03-07 08:47:40|2529.44|2521.74|2529.15|2521.45|2530.31|2522.61|2529.15|2521.45|18
1646642870000|2022-03-07 08:47:50|2529.77|2522.07|2528.76|2521.06|2529.77|2522.07|2528.4|2520.7|26
1646642880000|2022-03-07 08:48:00|2528.51|2520.81|2530.59|2522.89|2531.25|2523.55|2528.47|2520.77|28
1646642890000|2022-03-07 08:48:10|2530.43|2522.73|2530.66|2522.96|2531.18|2523.48|2530.18|2522.48|26
1646642900000|2022-03-07 08:48:20|2530.85|2523.15|2531.43|2523.73|2531.53|2523.83|2530.67|2522.97|29
1646642910000|2022-03-07 08:48:30|2531.14|2523.44|2531.31|2523.61|2531.9|2524.2|2530.48|2522.78|27
1646642920000|2022-03-07 08:48:40|2531.69|2523.99|2532.13|2524.43|2532.24|2524.54|2531.43|2523.73|29
1646642930000|2022-03-07 08:48:50|2531.96|2524.26|2532.57|2524.87|2532.57|2524.87|2531.62|2523.92|25
1646642940000|2022-03-07 08:49:00|2532.69|2524.99|2533.29|2525.59|2533.29|2525.59|2532.64|2524.94|28
1646642950000|2022-03-07 08:49:10|2533.18|2525.48|2533.47|2525.77|2534.17|2526.47|2533.07|2525.37|27
1646642960000|2022-03-07 08:49:20|2533.34|2525.64|2533.16|2525.46|2533.48|2525.78|2532.59|2524.89|26
1646642970000|2022-03-07 08:49:30|2532.69|2524.99|2532.74|2525.04|2532.74|2525.04|2532.02|2524.32|24
1646642980000|2022-03-07 08:49:40|2532.78|2525.08|2533.44|2525.74|2533.63|2525.93|2532.78|2525.08|23
1646642990000|2022-03-07 08:49:50|2533.46|2525.76|2532.9|2525.2|2533.46|2525.76|2532.85|2525.15|19
1646643000000|2022-03-07 08:50:00|2532.74|2525.04|2532.29|2524.59|2532.74|2525.04|2532.29|2524.59|24
1646643010000|2022-03-07 08:50:10|2532.38|2524.68|2532.29|2524.59|2532.58|2524.88|2532.02|2524.32|26
1646643020000|2022-03-07 08:50:20|2532.3|2524.6|2532.15|2524.45|2532.73|2525.03|2532.1|2524.4|25
1646643030000|2022-03-07 08:50:30|2532.13|2524.43|2532.2|2524.5|2532.32|2524.62|2532.03|2524.33|28
1646643040000|2022-03-07 08:50:40|2532.27|2524.57|2532.29|2524.59|2532.72|2525.02|2531.86|2524.16|24
1646643050000|2022-03-07 08:50:50|2532.59|2524.89|2532.17|2524.47|2533.14|2525.44|2532.16|2524.46|27
1646643060000|2022-03-07 08:51:00|2532.19|2524.49|2532.59|2524.89|2533.09|2525.39|2532.1|2524.4|27
1646643070000|2022-03-07 08:51:10|2532.57|2524.87|2533.52|2525.82|2533.64|2525.94|2532.51|2524.81|26
1646643080000|2022-03-07 08:51:20|2533.5|2525.8|2533.42|2525.72|2533.72|2526.02|2533.28|2525.58|27
1646643090000|2022-03-07 08:51:30|2533.68|2525.98|2532.99|2525.29|2533.72|2526.02|2532.84|2525.14|22
1646643100000|2022-03-07 08:51:40|2533.03|2525.33|2532.16|2524.46|2533.05|2525.35|2532.16|2524.46|23
1646643110000|2022-03-07 08:51:50|2532.3|2524.6|2532.76|2525.06|2533.04|2525.34|2532.19|2524.49|25
1646643120000|2022-03-07 08:52:00|2532.79|2525.09|2533.67|2525.97|2533.67|2525.97|2532.5|2524.8|27
1646643130000|2022-03-07 08:52:10|2533.82|2526.12|2534.61|2526.91|2534.63|2526.93|2533.54|2525.84|23
1646643140000|2022-03-07 08:52:20|2534.23|2526.53|2533.18|2525.48|2534.23|2526.53|2532.75|2525.05|20
1646643150000|2022-03-07 08:52:30|2533.11|2525.41|2533.22|2525.52|2533.7|2526|2532.76|2525.06|22
1646643160000|2022-03-07 08:52:40|2533.18|2525.48|2533.4|2525.7|2533.7|2526|2532.82|2525.12|15
1646643170000|2022-03-07 08:52:50|2533.33|2525.63|2533.07|2525.37|2533.7|2526|2533.07|2525.37|10
1646643180000|2022-03-07 08:53:00|2533.03|2525.33|2533.7|2526|2533.7|2526|2532.08|2524.38|15
1646643190000|2022-03-07 08:53:10|2533.24|2525.54|2532.95|2525.25|2533.7|2526|2532.49|2524.79|18
1646643200000|2022-03-07 08:53:20|2532.96|2525.26|2533.7|2526|2533.7|2526|2532.66|2524.96|16
1646643210000|2022-03-07 08:53:30|2533.34|2525.64|2533.39|2525.69|2533.7|2526|2532.56|2524.86|15
1646643220000|2022-03-07 08:53:40|2533.7|2526|2530.87|2523.17|2533.7|2526|2530.79|2523.09|16
1646643230000|2022-03-07 08:53:50|2530.9|2523.2|2531.14|2523.44|2531.29|2523.59|2530.75|2523.05|16
1646643240000|2022-03-07 08:54:00|2531.12|2523.42|2531.07|2523.37|2531.45|2523.75|2530.78|2523.08|24
1646643250000|2022-03-07 08:54:10|2531.01|2523.31|2530.84|2523.14|2531.01|2523.31|2530.75|2523.05|15
1646643260000|2022-03-07 08:54:20|2530.83|2523.13|2533.47|2525.77|2533.47|2525.77|2530.82|2523.12|20
1646643270000|2022-03-07 08:54:30|2533.5|2525.8|2533.02|2525.32|2534.06|2526.36|2533.02|2525.32|27
1646643280000|2022-03-07 08:54:40|2533.07|2525.37|2533.24|2525.54|2533.39|2525.69|2532.73|2525.03|27
1646643290000|2022-03-07 08:54:50|2532.97|2525.27|2533.13|2525.43|2533.45|2525.75|2532.83|2525.13|25
1646643300000|2022-03-07 08:55:00|2533.18|2525.48|2533.14|2525.44|2533.66|2525.96|2532.96|2525.26|28
1646643310000|2022-03-07 08:55:10|2533.13|2525.43|2533.29|2525.59|2533.5|2525.8|2532.92|2525.22|25
1646643320000|2022-03-07 08:55:20|2533|2525.3|2533.98|2526.28|2534.39|2526.69|2533|2525.3|25
1646643330000|2022-03-07 08:55:30|2533.82|2526.12|2533.59|2525.89|2533.87|2526.17|2533.39|2525.69|21
1646643340000|2022-03-07 08:55:40|2533.6|2525.9|2533.31|2525.61|2533.75|2526.05|2533.31|2525.61|17
1646643350000|2022-03-07 08:55:50|2533.37|2525.67|2533.37|2525.67|2533.57|2525.87|2533.25|2525.55|24
1646643360000|2022-03-07 08:56:00|2533.36|2525.66|2533.51|2525.81|2533.74|2526.04|2533.32|2525.62|23
1646643370000|2022-03-07 08:56:10|2533.53|2525.83|2532.74|2525.04|2533.53|2525.83|2532.74|2525.04|16
1646643380000|2022-03-07 08:56:20|2532.94|2525.24|2532.84|2525.14|2533.18|2525.48|2532.43|2524.73|24
1646643390000|2022-03-07 08:56:30|2532.91|2525.21|2533.01|2525.31|2533.29|2525.59|2532.64|2524.94|14
1646643400000|2022-03-07 08:56:40|2533.02|2525.32|2533.49|2525.79|2533.49|2525.79|2533.02|2525.32|20
1646643410000|2022-03-07 08:56:50|2533.5|2525.8|2533.85|2526.15|2533.98|2526.28|2533.5|2525.8|25
1646643420000|2022-03-07 08:57:00|2533.83|2526.13|2534.2|2526.5|2534.42|2526.72|2533.76|2526.06|23
1646643430000|2022-03-07 08:57:10|2533.95|2526.25|2534.34|2526.64|2534.43|2526.73|2533.94|2526.24|17
1646643440000|2022-03-07 08:57:20|2534.25|2526.55|2534.07|2526.37|2534.41|2526.71|2533.99|2526.29|18
1646643450000|2022-03-07 08:57:30|2534.18|2526.48|2534.45|2526.75|2534.55|2526.85|2534.08|2526.38|15
1646643460000|2022-03-07 08:57:40|2534.5|2526.8|2534.25|2526.55|2534.57|2526.87|2533.95|2526.25|21
1646643470000|2022-03-07 08:57:50|2534.19|2526.49|2535.69|2527.99|2535.79|2528.09|2534.19|2526.49|23
1646643480000|2022-03-07 08:58:00|2535.68|2527.98|2535.64|2527.94|2537.08|2529.38|2535.64|2527.94|25
1646643490000|2022-03-07 08:58:10|2535.63|2527.93|2534.92|2527.22|2535.93|2528.23|2534.64|2526.94|27
1646643500000|2022-03-07 08:58:20|2535.01|2527.31|2535.11|2527.41|2535.18|2527.48|2534.76|2527.06|27
1646643510000|2022-03-07 08:58:30|2535.14|2527.44|2535.27|2527.57|2535.37|2527.67|2535.09|2527.39|16
1646643520000|2022-03-07 08:58:40|2535.46|2527.76|2536.53|2528.83|2536.6|2528.9|2535.46|2527.76|19
1646643530000|2022-03-07 08:58:50|2536.75|2529.05|2539.12|2531.42|2539.12|2531.42|2536.7|2529|28
1646643540000|2022-03-07 08:59:00|2539.15|2531.45|2537.84|2530.14|2539.3|2531.6|2537.84|2530.14|25
1646643550000|2022-03-07 08:59:10|2537.71|2530.01|2537.18|2529.48|2538.44|2530.74|2536.99|2529.29|26
1646643560000|2022-03-07 08:59:20|2537.15|2529.45|2537.41|2529.71|2537.83|2530.13|2537.1|2529.4|24
1646643570000|2022-03-07 08:59:30|2537.5|2529.8|2537.56|2529.86|2538.19|2530.49|2537.18|2529.48|24
1646643580000|2022-03-07 08:59:40|2537.52|2529.82|2537.28|2529.58|2537.52|2529.82|2537.17|2529.47|20
1646643590000|2022-03-07 08:59:50|2537.25|2529.55|2537.33|2529.63|2537.9|2530.2|2537.25|2529.55|23
1646643600000|2022-03-07 09:00:00|2537.32|2529.62|2538.44|2530.74|2538.64|2530.94|2537.32|2529.62|28
1646643610000|2022-03-07 09:00:10|2538.3|2530.6|2538.93|2531.23|2539.09|2531.39|2538.24|2530.54|25
1646643620000|2022-03-07 09:00:20|2539.03|2531.33|2539.08|2531.38|2539.29|2531.59|2538.75|2531.05|28
1646643630000|2022-03-07 09:00:30|2539.07|2531.37|2539.19|2531.49|2539.62|2531.92|2538.49|2530.79|25
1646643640000|2022-03-07 09:00:40|2539.73|2532.03|2539.87|2532.17|2540.04|2532.34|2538.99|2531.29|28
1646643650000|2022-03-07 09:00:50|2540.06|2532.36|2541.38|2533.68|2541.65|2533.95|2539.93|2532.23|28
1646643660000|2022-03-07 09:01:00|2541.25|2533.55|2541.19|2533.49|2541.67|2533.97|2540.95|2533.25|23
1646643670000|2022-03-07 09:01:10|2541.24|2533.54|2541.81|2534.11|2541.86|2534.16|2540.9|2533.2|29
1646643680000|2022-03-07 09:01:20|2541.72|2534.02|2541.52|2533.82|2541.8|2534.1|2541.44|2533.74|11
1646643690000|2022-03-07 09:01:30|2541.46|2533.76|2540.6|2532.9|2541.47|2533.77|2540.46|2532.76|11
1646643700000|2022-03-07 09:01:40|2540.5|2532.8|2538.85|2531.15|2540.5|2532.8|2538.85|2531.15|23
1646643710000|2022-03-07 09:01:50|2538.84|2531.14|2539.29|2531.59|2540.22|2532.52|2538.84|2531.14|22
1646643720000|2022-03-07 09:02:00|2539.81|2532.11|2541.23|2533.53|2541.24|2533.54|2538.94|2531.24|19
1646643730000|2022-03-07 09:02:10|2541.48|2533.78|2541.05|2533.35|2542.56|2534.86|2540.63|2532.93|27
1646643740000|2022-03-07 09:02:20|2540.62|2532.92|2539.14|2531.44|2540.67|2532.97|2538.67|2530.97|27
1646643750000|2022-03-07 09:02:30|2539.28|2531.58|2540.46|2532.76|2540.74|2533.04|2538.52|2530.82|27
1646643760000|2022-03-07 09:02:40|2540.59|2532.89|2539.78|2532.08|2541.37|2533.67|2539.78|2532.08|26
1646643770000|2022-03-07 09:02:50|2539.75|2532.05|2540.22|2532.52|2540.55|2532.85|2539.75|2532.05|18
1646643780000|2022-03-07 09:03:00|2540.37|2532.67|2540.2|2532.5|2540.73|2533.03|2539.69|2531.99|25
1646643790000|2022-03-07 09:03:10|2540.24|2532.54|2539.99|2532.29|2540.35|2532.65|2539.97|2532.27|22
1646643800000|2022-03-07 09:03:20|2540.05|2532.35|2540.92|2533.22|2540.92|2533.22|2540.05|2532.35|21
1646643810000|2022-03-07 09:03:30|2541.09|2533.39|2540.93|2533.23|2541.14|2533.44|2540.92|2533.22|25
1646643820000|2022-03-07 09:03:40|2540.92|2533.22|2540.09|2532.39|2541.07|2533.37|2540.08|2532.38|19
1646643830000|2022-03-07 09:03:50|2540.39|2532.69|2540.32|2532.62|2540.62|2532.92|2540.23|2532.53|20
1646643840000|2022-03-07 09:04:00|2540.33|2532.63|2539.79|2532.09|2540.33|2532.63|2539.78|2532.08|19
1646643850000|2022-03-07 09:04:10|2539.78|2532.08|2541.1|2533.4|2541.23|2533.53|2539.77|2532.07|29
1646643860000|2022-03-07 09:04:20|2540.97|2533.27|2539.82|2532.12|2540.97|2533.27|2539.81|2532.11|24
1646643870000|2022-03-07 09:04:30|2539.81|2532.11|2539.64|2531.94|2539.86|2532.16|2539.64|2531.94|18
1646643880000|2022-03-07 09:04:40|2539.75|2532.05|2538.06|2530.36|2539.86|2532.16|2537.72|2530.02|19
1646643890000|2022-03-07 09:04:50|2537.95|2530.25|2538.19|2530.49|2538.35|2530.65|2537.95|2530.25|20
1646643900000|2022-03-07 09:05:00|2538.2|2530.5|2538.36|2530.66|2539.07|2531.37|2538.2|2530.5|19
1646643910000|2022-03-07 09:05:10|2538.32|2530.62|2537.9|2530.2|2538.41|2530.71|2537.71|2530.01|26
1646643920000|2022-03-07 09:05:20|2538.53|2530.83|2539.84|2532.14|2539.9|2532.2|2538.36|2530.66|27
1646643930000|2022-03-07 09:05:30|2539.85|2532.15|2539.8|2532.1|2539.9|2532.2|2539.39|2531.69|25
1646643940000|2022-03-07 09:05:40|2539.94|2532.24|2539.72|2532.02|2540.83|2533.13|2539.72|2532.02|28
1646643950000|2022-03-07 09:05:50|2539.75|2532.05|2540.06|2532.36|2540.51|2532.81|2539.75|2532.05|22
1646643960000|2022-03-07 09:06:00|2540.05|2532.35|2541.26|2533.56|2542.11|2534.41|2539.91|2532.21|27
1646643970000|2022-03-07 09:06:10|2541.21|2533.51|2542.4|2534.7|2542.61|2534.91|2541.2|2533.5|25
1646643980000|2022-03-07 09:06:20|2542.49|2534.79|2542.64|2534.94|2542.8|2535.1|2542.33|2534.63|25
1646643990000|2022-03-07 09:06:30|2543.3|2535.6|2545.84|2538.14|2545.84|2538.14|2542.82|2535.12|25
1646644000000|2022-03-07 09:06:40|2547.04|2539.34|2550.06|2542.36|2550.06|2542.36|2546.96|2539.26|29
1646644010000|2022-03-07 09:06:50|2550.38|2542.68|2550.3|2542.6|2551.13|2543.43|2550.11|2542.41|28
1646644020000|2022-03-07 09:07:00|2550.45|2542.75|2550.35|2542.65|2550.78|2543.08|2549.93|2542.23|25
1646644030000|2022-03-07 09:07:10|2550.08|2542.38|2550.65|2542.95|2550.65|2542.95|2548.93|2541.23|28
1646644040000|2022-03-07 09:07:20|2550.63|2542.93|2549.94|2542.24|2550.64|2542.94|2549.56|2541.86|18
1646644050000|2022-03-07 09:07:30|2550.26|2542.56|2549.72|2542.02|2550.26|2542.56|2548.13|2540.43|23
1646644060000|2022-03-07 09:07:40|2548.99|2541.29|2549.68|2541.98|2550.26|2542.56|2548.14|2540.44|24
1646644070000|2022-03-07 09:07:50|2548.75|2541.05|2547.8|2540.1|2549.7|2542|2547.77|2540.07|23
1646644080000|2022-03-07 09:08:00|2548.08|2540.38|2548.85|2541.15|2548.88|2541.18|2546.94|2539.24|27
1646644090000|2022-03-07 09:08:10|2548.9|2541.2|2548.93|2541.23|2549.52|2541.82|2548.24|2540.54|25
1646644100000|2022-03-07 09:08:20|2548.44|2540.74|2548.11|2540.41|2549.07|2541.37|2547.99|2540.29|28
1646644110000|2022-03-07 09:08:30|2548.08|2540.38|2548.3|2540.6|2548.3|2540.6|2548.02|2540.32|25
1646644120000|2022-03-07 09:08:40|2548.16|2540.46|2548.32|2540.62|2548.32|2540.62|2547.94|2540.24|24
1646644130000|2022-03-07 09:08:50|2548.19|2540.49|2547.9|2540.2|2548.36|2540.66|2547.75|2540.05|19
1646644140000|2022-03-07 09:09:00|2547.81|2540.11|2546.59|2538.89|2547.86|2540.16|2546.22|2538.52|27
1646644150000|2022-03-07 09:09:10|2546.64|2538.94|2546.55|2538.85|2547.08|2539.38|2545.25|2537.55|28
1646644160000|2022-03-07 09:09:20|2546.22|2538.52|2546.57|2538.87|2546.57|2538.87|2545.82|2538.12|25
1646644170000|2022-03-07 09:09:30|2546.58|2538.88|2546.31|2538.61|2546.87|2539.17|2545.97|2538.27|24
1646644180000|2022-03-07 09:09:40|2546.17|2538.47|2547.63|2539.93|2547.63|2539.93|2546.02|2538.32|28
1646644190000|2022-03-07 09:09:50|2548.07|2540.37|2547.92|2540.22|2548.7|2541|2547.76|2540.06|29
1646644200000|2022-03-07 09:10:00|2547.9|2540.2|2548.36|2540.66|2548.36|2540.66|2547.28|2539.58|23
1646644210000|2022-03-07 09:10:10|2548.32|2540.62|2548.06|2540.36|2548.7|2541|2548.01|2540.31|27
1646644220000|2022-03-07 09:10:20|2547.87|2540.17|2546.32|2538.62|2547.87|2540.17|2546.14|2538.44|24
1646644230000|2022-03-07 09:10:30|2546.39|2538.69|2547.5|2539.8|2547.53|2539.83|2546.35|2538.65|24
1646644240000|2022-03-07 09:10:40|2547.15|2539.45|2547.78|2540.08|2548.37|2540.67|2547.15|2539.45|24
1646644250000|2022-03-07 09:10:50|2547.82|2540.12|2547.78|2540.08|2547.82|2540.12|2547.46|2539.76|20
1646644260000|2022-03-07 09:11:00|2547.79|2540.09|2547.27|2539.57|2547.83|2540.13|2546.86|2539.16|25
1646644270000|2022-03-07 09:11:10|2547.32|2539.62|2548.36|2540.66|2548.4|2540.7|2547.32|2539.62|28
1646644280000|2022-03-07 09:11:20|2548.18|2540.48|2547.87|2540.17|2548.36|2540.66|2547.7|2540|16
1646644290000|2022-03-07 09:11:30|2547.96|2540.26|2548.36|2540.66|2548.37|2540.67|2547.66|2539.96|20
1646644300000|2022-03-07 09:11:40|2548.2|2540.5|2547.89|2540.19|2548.36|2540.66|2547.78|2540.08|19
1646644310000|2022-03-07 09:11:50|2548.21|2540.51|2547.81|2540.11|2548.36|2540.66|2547.79|2540.09|17
1646644320000|2022-03-07 09:12:00|2547.83|2540.13|2547.73|2540.03|2548.36|2540.66|2547.5|2539.8|20
1646644330000|2022-03-07 09:12:10|2547.65|2539.95|2547.12|2539.42|2547.86|2540.16|2546.5|2538.8|23
1646644340000|2022-03-07 09:12:20|2546.91|2539.21|2546.97|2539.27|2547.12|2539.42|2546.13|2538.43|20
1646644350000|2022-03-07 09:12:30|2546.96|2539.26|2548.14|2540.44|2548.53|2540.83|2546.23|2538.53|27
1646644360000|2022-03-07 09:12:40|2548.12|2540.42|2548.03|2540.33|2548.28|2540.58|2547.93|2540.23|21
1646644370000|2022-03-07 09:12:50|2548.09|2540.39|2546.55|2538.85|2548.09|2540.39|2546.32|2538.62|24
1646644380000|2022-03-07 09:13:00|2546.48|2538.78|2547.72|2540.02|2547.72|2540.02|2546.48|2538.78|26
1646644390000|2022-03-07 09:13:10|2547.66|2539.96|2547.42|2539.72|2547.69|2539.99|2547.06|2539.36|25
1646644400000|2022-03-07 09:13:20|2547.47|2539.77|2547.8|2540.1|2548.16|2540.46|2547.29|2539.59|28
1646644410000|2022-03-07 09:13:30|2547.75|2540.05|2547.74|2540.04|2547.82|2540.12|2547.63|2539.93|22
1646644420000|2022-03-07 09:13:40|2547.73|2540.03|2547.44|2539.74|2548.04|2540.34|2547.17|2539.47|26
1646644430000|2022-03-07 09:13:50|2547.42|2539.72|2547.31|2539.61|2547.42|2539.72|2547.29|2539.59|17
1646644440000|2022-03-07 09:14:00|2547.25|2539.55|2547|2539.3|2547.35|2539.65|2546.8|2539.1|23
1646644450000|2022-03-07 09:14:10|2547.05|2539.35|2546.78|2539.08|2547.52|2539.82|2546.62|2538.92|27
1646644460000|2022-03-07 09:14:20|2546.69|2538.99|2546.67|2538.97|2547.21|2539.51|2546.6|2538.9|25
1646644470000|2022-03-07 09:14:30|2546.68|2538.98|2546.51|2538.81|2546.68|2538.98|2546.23|2538.53|16
1646644480000|2022-03-07 09:14:40|2546.53|2538.83|2547.28|2539.58|2547.31|2539.61|2546.52|2538.82|11
1646644490000|2022-03-07 09:14:50|2547.17|2539.47|2546.66|2538.96|2547.31|2539.61|2546.66|2538.96|13
1646644500000|2022-03-07 09:15:00|2546.73|2539.03|2546.63|2538.93|2547.23|2539.53|2546.63|2538.93|22
1646644510000|2022-03-07 09:15:10|2546.7|2539|2545.15|2537.45|2546.7|2539|2545|2537.3|28
1646644520000|2022-03-07 09:15:20|2545.53|2537.83|2544.9|2537.2|2545.53|2537.83|2544.49|2536.79|25
1646644530000|2022-03-07 09:15:30|2544.92|2537.22|2544.11|2536.41|2544.95|2537.25|2544|2536.3|25
1646644540000|2022-03-07 09:15:40|2544.09|2536.39|2543.55|2535.85|2544.23|2536.53|2543.38|2535.68|26
1646644550000|2022-03-07 09:15:50|2543.52|2535.82|2543.37|2535.67|2543.7|2536|2543.36|2535.66|20
1646644560000|2022-03-07 09:16:00|2543.32|2535.62|2543.08|2535.38|2543.35|2535.65|2542.72|2535.02|25
1646644570000|2022-03-07 09:16:10|2543.18|2535.48|2543.63|2535.93|2543.63|2535.93|2542.49|2534.79|27
1646644580000|2022-03-07 09:16:20|2543.96|2536.26|2544.31|2536.61|2544.53|2536.83|2543.96|2536.26|21
1646644590000|2022-03-07 09:16:30|2544.38|2536.68|2543.87|2536.17|2544.38|2536.68|2543.87|2536.17|17
1646644600000|2022-03-07 09:16:40|2543.78|2536.08|2542.96|2535.26|2543.78|2536.08|2542.55|2534.85|25
1646644610000|2022-03-07 09:16:50|2542.94|2535.24|2542.69|2534.99|2542.94|2535.24|2542.65|2534.95|21
1646644620000|2022-03-07 09:17:00|2542.68|2534.98|2542.93|2535.23|2543.59|2535.89|2542.65|2534.95|26
1646644630000|2022-03-07 09:17:10|2542.91|2535.21|2542.63|2534.93|2542.96|2535.26|2542.55|2534.85|20
1646644640000|2022-03-07 09:17:20|2542.64|2534.94|2541.96|2534.26|2542.64|2534.94|2541.56|2533.86|23
1646644650000|2022-03-07 09:17:30|2542.06|2534.36|2542.09|2534.39|2542.37|2534.67|2542.06|2534.36|25
1646644660000|2022-03-07 09:17:40|2542.08|2534.38|2542.25|2534.55|2543.02|2535.32|2542.06|2534.36|22
1646644670000|2022-03-07 09:17:50|2542.23|2534.53|2541.45|2533.75|2542.23|2534.53|2541.45|2533.75|18
1646644680000|2022-03-07 09:18:00|2541.52|2533.82|2541.3|2533.6|2541.68|2533.98|2541.26|2533.56|23
1646644690000|2022-03-07 09:18:10|2541.28|2533.58|2542.13|2534.43|2542.63|2534.93|2541.26|2533.56|26
1646644700000|2022-03-07 09:18:20|2542.12|2534.42|2541.98|2534.28|2542.82|2535.12|2541.98|2534.28|24
1646644710000|2022-03-07 09:18:30|2542.03|2534.33|2541.93|2534.23|2542.04|2534.34|2541.92|2534.22|19
1646644720000|2022-03-07 09:18:40|2542.01|2534.31|2541.82|2534.12|2542.24|2534.54|2541.82|2534.12|18
1646644730000|2022-03-07 09:18:50|2541.87|2534.17|2541.93|2534.23|2541.93|2534.23|2541.82|2534.12|9
1646644740000|2022-03-07 09:19:00|2541.91|2534.21|2541.99|2534.29|2542.21|2534.51|2541.91|2534.21|11
1646644750000|2022-03-07 09:19:10|2542.01|2534.31|2542.27|2534.57|2542.27|2534.57|2541.95|2534.25|16
1646644760000|2022-03-07 09:19:20|2542.22|2534.52|2542.08|2534.38|2542.28|2534.58|2541.86|2534.16|17
1646644770000|2022-03-07 09:19:30|2542.11|2534.41|2542.23|2534.53|2542.3|2534.6|2542|2534.3|17
1646644780000|2022-03-07 09:19:40|2542.25|2534.55|2541.82|2534.12|2542.25|2534.55|2541.82|2534.12|18
1646644790000|2022-03-07 09:19:50|2541.84|2534.14|2542.03|2534.33|2542.11|2534.41|2541.79|2534.09|16
1646644800000|2022-03-07 09:20:00|2542.01|2534.31|2541.67|2533.97|2542.35|2534.65|2541.62|2533.92|19
1646644810000|2022-03-07 09:20:10|2541.93|2534.23|2541.82|2534.12|2541.93|2534.23|2541.76|2534.06|11
1646644820000|2022-03-07 09:20:20|2541.78|2534.08|2542.13|2534.43|2542.13|2534.43|2541.78|2534.08|23
1646644830000|2022-03-07 09:20:30|2542.14|2534.44|2542.79|2535.09|2542.93|2535.23|2542.14|2534.44|24
1646644840000|2022-03-07 09:20:40|2542.8|2535.1|2543.02|2535.32|2543.03|2535.33|2542.8|2535.1|21
1646644850000|2022-03-07 09:20:50|2543|2535.3|2542.32|2534.62|2543.06|2535.36|2542.09|2534.39|19
1646644860000|2022-03-07 09:21:00|2542.35|2534.65|2542.65|2534.95|2542.99|2535.29|2542.33|2534.63|22
1646644870000|2022-03-07 09:21:10|2542.69|2534.99|2542.37|2534.67|2542.69|2534.99|2541.97|2534.27|19
1646644880000|2022-03-07 09:21:20|2542.41|2534.71|2542.47|2534.77|2542.53|2534.83|2542.23|2534.53|13
1646644890000|2022-03-07 09:21:30|2542.4|2534.7|2542.21|2534.51|2542.47|2534.77|2542.17|2534.47|14
1646644900000|2022-03-07 09:21:40|2542.26|2534.56|2541.66|2533.96|2542.27|2534.57|2541.66|2533.96|19
1646644910000|2022-03-07 09:21:50|2541.67|2533.97|2541.34|2533.64|2541.72|2534.02|2541.27|2533.57|13
1646644920000|2022-03-07 09:22:00|2541.33|2533.63|2542.87|2535.17|2542.92|2535.22|2541.33|2533.63|23
1646644930000|2022-03-07 09:22:10|2542.83|2535.13|2542.19|2534.49|2542.9|2535.2|2542.01|2534.31|22
1646644940000|2022-03-07 09:22:20|2542.22|2534.52|2542.2|2534.5|2542.42|2534.72|2541.87|2534.17|22
1646644950000|2022-03-07 09:22:30|2542.19|2534.49|2542.51|2534.81|2542.58|2534.88|2542.12|2534.42|14
1646644960000|2022-03-07 09:22:40|2542.57|2534.87|2542.94|2535.24|2543.1|2535.4|2542.49|2534.79|24
1646644970000|2022-03-07 09:22:50|2542.8|2535.1|2542.65|2534.95|2542.84|2535.14|2542.65|2534.95|21
1646644980000|2022-03-07 09:23:00|2542.61|2534.91|2542.79|2535.09|2542.79|2535.09|2542.54|2534.84|20
1646644990000|2022-03-07 09:23:10|2542.82|2535.12|2542.79|2535.09|2542.88|2535.18|2542.77|2535.07|19
1646645000000|2022-03-07 09:23:20|2542.84|2535.14|2542.69|2534.99|2542.87|2535.17|2542.51|2534.81|19
1646645010000|2022-03-07 09:23:30|2542.77|2535.07|2542.89|2535.19|2542.91|2535.21|2542.72|2535.02|20
1646645020000|2022-03-07 09:23:40|2542.43|2534.73|2542.51|2534.81|2542.89|2535.19|2542.43|2534.73|23
1646645030000|2022-03-07 09:23:50|2542.52|2534.82|2542.26|2534.56|2542.66|2534.96|2542.22|2534.52|17
1646645040000|2022-03-07 09:24:00|2542.59|2534.89|2542.89|2535.19|2542.89|2535.19|2542.02|2534.32|22
1646645050000|2022-03-07 09:24:10|2542.17|2534.47|2541.96|2534.26|2542.31|2534.61|2541.57|2533.87|25
1646645060000|2022-03-07 09:24:20|2541.97|2534.27|2542.01|2534.31|2542.09|2534.39|2541.92|2534.22|19
1646645070000|2022-03-07 09:24:30|2542.04|2534.34|2542.24|2534.54|2542.24|2534.54|2541.59|2533.89|20
1646645080000|2022-03-07 09:24:40|2542.11|2534.41|2542.11|2534.41|2542.24|2534.54|2542.11|2534.41|5
1646645090000|2022-03-07 09:24:50|2542.13|2534.43|2541.95|2534.25|2542.24|2534.54|2541.83|2534.13|17
1646645100000|2022-03-07 09:25:00|2542.24|2534.54|2542.13|2534.43|2542.24|2534.54|2541.91|2534.21|25
1646645110000|2022-03-07 09:25:10|2542.09|2534.39|2542.02|2534.32|2542.17|2534.47|2541.96|2534.26|26
1646645120000|2022-03-07 09:25:20|2541.98|2534.28|2541.34|2533.64|2542.07|2534.37|2541.32|2533.62|25
1646645130000|2022-03-07 09:25:30|2541.38|2533.68|2541.78|2534.08|2542.08|2534.38|2541.31|2533.61|25
1646645140000|2022-03-07 09:25:40|2541.71|2534.01|2541.52|2533.82|2541.79|2534.09|2541.31|2533.61|18
1646645150000|2022-03-07 09:25:50|2541.68|2533.98|2540.94|2533.24|2541.68|2533.98|2540.94|2533.24|25
1646645160000|2022-03-07 09:26:00|2541.44|2533.74|2541.28|2533.58|2541.6|2533.9|2540.87|2533.17|25
1646645170000|2022-03-07 09:26:10|2541.21|2533.51|2541.01|2533.31|2541.38|2533.68|2540.89|2533.19|25
1646645180000|2022-03-07 09:26:20|2541.02|2533.32|2541.43|2533.73|2541.53|2533.83|2541.01|2533.31|25
1646645190000|2022-03-07 09:26:30|2541.31|2533.61|2541.21|2533.51|2541.45|2533.75|2541.01|2533.31|26
1646645200000|2022-03-07 09:26:40|2541.3|2533.6|2541.48|2533.78|2541.79|2534.09|2541.3|2533.6|22
1646645210000|2022-03-07 09:26:50|2541.52|2533.82|2541.9|2534.2|2542.47|2534.77|2541.52|2533.82|27
1646645220000|2022-03-07 09:27:00|2541.7|2534|2541.41|2533.71|2541.96|2534.26|2541.36|2533.66|18
1646645230000|2022-03-07 09:27:10|2541.47|2533.77|2541.39|2533.69|2541.6|2533.9|2541.32|2533.62|21
1646645240000|2022-03-07 09:27:20|2541.37|2533.67|2541.83|2534.13|2541.83|2534.13|2541.37|2533.67|16
1646645250000|2022-03-07 09:27:30|2541.82|2534.12|2541.59|2533.89|2541.84|2534.14|2541.55|2533.85|24
1646645260000|2022-03-07 09:27:40|2541.63|2533.93|2541.48|2533.78|2541.86|2534.16|2541.39|2533.69|16
1646645270000|2022-03-07 09:27:50|2541.49|2533.79|2541.35|2533.65|2541.49|2533.79|2541.35|2533.65|7
1646645280000|2022-03-07 09:28:00|2541.34|2533.64|2541.17|2533.47|2541.51|2533.81|2541.17|2533.47|16
1646645290000|2022-03-07 09:28:10|2541.23|2533.53|2541.59|2533.89|2541.63|2533.93|2541.23|2533.53|19
1646645300000|2022-03-07 09:28:20|2541.6|2533.9|2541.74|2534.04|2541.78|2534.08|2541.55|2533.85|16
1646645310000|2022-03-07 09:28:30|2541.69|2533.99|2541.58|2533.88|2541.87|2534.17|2541.56|2533.86|22
1646645320000|2022-03-07 09:28:40|2541.86|2534.16|2541.83|2534.13|2541.87|2534.17|2541.34|2533.64|23
1646645330000|2022-03-07 09:28:50|2541.84|2534.14|2542.18|2534.48|2542.18|2534.48|2541.54|2533.84|21
1646645340000|2022-03-07 09:29:00|2542.3|2534.6|2542.08|2534.38|2542.3|2534.6|2541.9|2534.2|26
1646645350000|2022-03-07 09:29:10|2541.97|2534.27|2541.11|2533.41|2542.28|2534.58|2541.11|2533.41|27
1646645360000|2022-03-07 09:29:20|2541.1|2533.4|2541.01|2533.31|2541.29|2533.59|2540.94|2533.24|19
1646645370000|2022-03-07 09:29:30|2541.03|2533.33|2541.2|2533.5|2541.2|2533.5|2540.53|2532.83|27
1646645380000|2022-03-07 09:29:40|2541.27|2533.57|2541.16|2533.46|2541.39|2533.69|2541.16|2533.46|23
1646645390000|2022-03-07 09:29:50|2541.04|2533.34|2541.04|2533.34|2541.04|2533.34|2540.59|2532.89|22
1646645400000|2022-03-07 09:30:00|2541.11|2533.41|2540.75|2533.05|2541.25|2533.55|2540.75|2533.05|20
1646645410000|2022-03-07 09:30:10|2540.81|2533.11|2540.35|2532.65|2540.81|2533.11|2540.35|2532.65|13
1646645420000|2022-03-07 09:30:20|2540.37|2532.67|2539.96|2532.26|2540.54|2532.84|2539.96|2532.26|18
1646645430000|2022-03-07 09:30:30|2539.87|2532.17|2538.86|2531.16|2539.87|2532.17|2538.86|2531.16|20
1646645440000|2022-03-07 09:30:40|2539.12|2531.42|2540.2|2532.5|2540.2|2532.5|2538.45|2530.75|26
1646645450000|2022-03-07 09:30:50|2540.22|2532.52|2539.15|2531.45|2540.22|2532.52|2538.78|2531.08|26
1646645460000|2022-03-07 09:31:00|2538.97|2531.27|2539.13|2531.43|2539.34|2531.64|2538.97|2531.27|25
1646645470000|2022-03-07 09:31:10|2539.11|2531.41|2539.19|2531.49|2539.31|2531.61|2538.86|2531.16|24
1646645480000|2022-03-07 09:31:20|2539.2|2531.5|2538.86|2531.16|2539.2|2531.5|2538.81|2531.11|17
1646645490000|2022-03-07 09:31:30|2538.88|2531.18|2538.46|2530.76|2538.9|2531.2|2538.45|2530.75|11
1646645500000|2022-03-07 09:31:40|2538.45|2530.75|2537.81|2530.11|2538.45|2530.75|2537.66|2529.96|24
1646645510000|2022-03-07 09:31:50|2537.93|2530.23|2537.88|2530.18|2538.25|2530.55|2537.56|2529.86|25
1646645520000|2022-03-07 09:32:00|2537.82|2530.12|2537.95|2530.25|2538.03|2530.33|2537.82|2530.12|20
1646645530000|2022-03-07 09:32:10|2537.89|2530.19|2537.6|2529.9|2537.92|2530.22|2537.56|2529.86|27
1646645540000|2022-03-07 09:32:20|2537.7|2530|2537.4|2529.7|2537.9|2530.2|2537.16|2529.46|20
1646645550000|2022-03-07 09:32:30|2537.23|2529.53|2537.66|2529.96|2537.68|2529.98|2537.23|2529.53|16
1646645560000|2022-03-07 09:32:40|2537.54|2529.84|2537.39|2529.69|2537.67|2529.97|2537.16|2529.46|20
1646645570000|2022-03-07 09:32:50|2537.3|2529.6|2537.28|2529.58|2537.6|2529.9|2537.23|2529.53|23
1646645580000|2022-03-07 09:33:00|2537.35|2529.65|2537.56|2529.86|2537.83|2530.13|2537.35|2529.65|27
1646645590000|2022-03-07 09:33:10|2537.61|2529.91|2537.43|2529.73|2537.68|2529.98|2537.37|2529.67|15
1646645600000|2022-03-07 09:33:20|2537.44|2529.74|2537.39|2529.69|2537.7|2530|2537.39|2529.69|17
1646645610000|2022-03-07 09:33:30|2537.45|2529.75|2537.88|2530.18|2537.88|2530.18|2537.45|2529.75|23
1646645620000|2022-03-07 09:33:40|2537.79|2530.09|2537.78|2530.08|2537.84|2530.14|2537.66|2529.96|13
1646645630000|2022-03-07 09:33:50|2537.71|2530.01|2538.01|2530.31|2538.15|2530.45|2537.71|2530.01|19
1646645640000|2022-03-07 09:34:00|2537.85|2530.15|2538.3|2530.6|2538.31|2530.61|2537.81|2530.11|18
1646645650000|2022-03-07 09:34:10|2538.25|2530.55|2537.42|2529.72|2538.29|2530.59|2537.42|2529.72|23
1646645660000|2022-03-07 09:34:20|2537.14|2529.44|2538.01|2530.31|2538.47|2530.77|2537.14|2529.44|27
1646645670000|2022-03-07 09:34:30|2538.08|2530.38|2538.5|2530.8|2538.56|2530.86|2538.07|2530.37|26
1646645680000|2022-03-07 09:34:40|2538.51|2530.81|2538.13|2530.43|2538.51|2530.81|2538.13|2530.43|20
1646645690000|2022-03-07 09:34:50|2537.99|2530.29|2540.08|2532.38|2540.09|2532.39|2537.99|2530.29|26
1646645700000|2022-03-07 09:35:00|2539.88|2532.18|2539.63|2531.93|2540.2|2532.5|2539.44|2531.74|26
1646645710000|2022-03-07 09:35:10|2539.18|2531.48|2537.77|2530.07|2539.18|2531.48|2537.39|2529.69|24
1646645720000|2022-03-07 09:35:20|2537.78|2530.08|2538.03|2530.33|2538.03|2530.33|2537.72|2530.02|22
1646645730000|2022-03-07 09:35:30|2538.05|2530.35|2537.95|2530.25|2538.12|2530.42|2537.95|2530.25|24
1646645740000|2022-03-07 09:35:40|2537.98|2530.28|2537.96|2530.26|2538.06|2530.36|2537.86|2530.16|13
1646645750000|2022-03-07 09:35:50|2538|2530.3|2538.18|2530.48|2538.85|2531.15|2537.97|2530.27|24
1646645760000|2022-03-07 09:36:00|2538.17|2530.47|2538.19|2530.49|2538.51|2530.81|2538.17|2530.47|13
1646645770000|2022-03-07 09:36:10|2539.19|2531.49|2538.31|2530.61|2539.2|2531.5|2538.15|2530.45|13
1646645780000|2022-03-07 09:36:20|2538.4|2530.7|2538.37|2530.67|2538.55|2530.85|2538.37|2530.67|11
1646645790000|2022-03-07 09:36:30|2538.31|2530.61|2538.61|2530.91|2538.68|2530.98|2538.31|2530.61|11
1646645800000|2022-03-07 09:36:40|2538.6|2530.9|2538.66|2530.96|2538.7|2531|2538.44|2530.74|24
1646645810000|2022-03-07 09:36:50|2538.7|2531|2538.54|2530.84|2538.7|2531|2538.45|2530.75|14
1646645820000|2022-03-07 09:37:00|2538.55|2530.85|2538.39|2530.69|2538.58|2530.88|2538.39|2530.69|18
1646645830000|2022-03-07 09:37:10|2538.37|2530.67|2538.31|2530.61|2538.48|2530.78|2538.12|2530.42|22
1646645840000|2022-03-07 09:37:20|2538.32|2530.62|2538.14|2530.44|2538.34|2530.64|2538.08|2530.38|21
1646645850000|2022-03-07 09:37:30|2538.25|2530.55|2537.59|2529.89|2538.25|2530.55|2537.18|2529.48|22
1646645860000|2022-03-07 09:37:40|2537.01|2529.31|2537.99|2530.29|2538.19|2530.49|2537.01|2529.31|28
1646645870000|2022-03-07 09:37:50|2537.97|2530.27|2537.97|2530.27|2538.25|2530.55|2537.6|2529.9|24
1646645880000|2022-03-07 09:38:00|2538|2530.3|2538.05|2530.35|2538.05|2530.35|2537.82|2530.12|21
1646645890000|2022-03-07 09:38:10|2537.97|2530.27|2538.03|2530.33|2538.17|2530.47|2537.96|2530.26|17
1646645900000|2022-03-07 09:38:20|2538.05|2530.35|2538.18|2530.48|2538.21|2530.51|2538.05|2530.35|12
1646645910000|2022-03-07 09:38:30|2538.21|2530.51|2538.09|2530.39|2538.22|2530.52|2538.09|2530.39|15
1646645920000|2022-03-07 09:38:40|2538.14|2530.44|2538.13|2530.43|2538.23|2530.53|2538.13|2530.43|13
1646645930000|2022-03-07 09:38:50|2538.2|2530.5|2538.27|2530.57|2538.27|2530.57|2538.13|2530.43|13
1646645940000|2022-03-07 09:39:00|2538.3|2530.6|2538.4|2530.7|2538.72|2531.02|2538.21|2530.51|20
1646645950000|2022-03-07 09:39:10|2538.42|2530.72|2538.17|2530.47|2538.5|2530.8|2537.95|2530.25|25
1646645960000|2022-03-07 09:39:20|2537.88|2530.18|2537.81|2530.11|2538.14|2530.44|2537.57|2529.87|23
1646645970000|2022-03-07 09:39:30|2537.91|2530.21|2537.78|2530.08|2537.93|2530.23|2537.78|2530.08|18
1646645980000|2022-03-07 09:39:40|2537.79|2530.09|2537.84|2530.14|2537.86|2530.16|2537.79|2530.09|14
1646645990000|2022-03-07 09:39:50|2537.89|2530.19|2537.91|2530.21|2538.25|2530.55|2537.78|2530.08|18
1646646000000|2022-03-07 09:40:00|2537.89|2530.19|2537.9|2530.2|2537.92|2530.22|2537.78|2530.08|16
1646646010000|2022-03-07 09:40:10|2537.92|2530.22|2537.88|2530.18|2537.92|2530.22|2537.77|2530.07|15
1646646020000|2022-03-07 09:40:20|2537.86|2530.16|2538.07|2530.37|2538.25|2530.55|2537.71|2530.01|12
1646646030000|2022-03-07 09:40:30|2537.55|2529.85|2538.25|2530.55|2538.25|2530.55|2537.55|2529.85|20
1646646040000|2022-03-07 09:40:40|2538.06|2530.36|2537.5|2529.8|2538.25|2530.55|2537.16|2529.46|16
1646646050000|2022-03-07 09:40:50|2537.51|2529.81|2536.83|2529.13|2537.6|2529.9|2536.82|2529.12|25
1646646060000|2022-03-07 09:41:00|2536.92|2529.22|2536.94|2529.24|2537.21|2529.51|2536.78|2529.08|21
1646646070000|2022-03-07 09:41:10|2537|2529.3|2537.6|2529.9|2537.6|2529.9|2536.84|2529.14|24
1646646080000|2022-03-07 09:41:20|2537.7|2530|2537.57|2529.87|2537.7|2530|2537.36|2529.66|21
1646646090000|2022-03-07 09:41:30|2537.61|2529.91|2537.46|2529.76|2537.69|2529.99|2537.37|2529.67|28
1646646100000|2022-03-07 09:41:40|2537.47|2529.77|2537.93|2530.23|2537.93|2530.23|2537.47|2529.77|20
1646646110000|2022-03-07 09:41:50|2537.5|2529.8|2537.49|2529.79|2537.87|2530.17|2537.49|2529.79|24
1646646120000|2022-03-07 09:42:00|2537.37|2529.67|2537.29|2529.59|2537.42|2529.72|2537.2|2529.5|22
1646646130000|2022-03-07 09:42:10|2537.31|2529.61|2537.27|2529.57|2537.31|2529.61|2536.95|2529.25|22
1646646140000|2022-03-07 09:42:20|2537.26|2529.56|2537.35|2529.65|2537.4|2529.7|2537.13|2529.43|17
1646646150000|2022-03-07 09:42:30|2537.34|2529.64|2537.72|2530.02|2537.72|2530.02|2537.3|2529.6|24
1646646160000|2022-03-07 09:42:40|2537.71|2530.01|2537.66|2529.96|2537.89|2530.19|2537.66|2529.96|21
1646646170000|2022-03-07 09:42:50|2537.64|2529.94|2537.75|2530.05|2537.96|2530.26|2537.53|2529.83|18
1646646180000|2022-03-07 09:43:00|2537.66|2529.96|2538.53|2530.83|2538.58|2530.88|2537.64|2529.94|26
1646646190000|2022-03-07 09:43:10|2538.47|2530.77|2540.58|2532.88|2540.63|2532.93|2538.47|2530.77|24
1646646200000|2022-03-07 09:43:20|2540.55|2532.85|2540.19|2532.49|2540.86|2533.16|2540.06|2532.36|22
1646646210000|2022-03-07 09:43:30|2540.11|2532.41|2540.48|2532.78|2540.48|2532.78|2540.08|2532.38|18
1646646220000|2022-03-07 09:43:40|2540.56|2532.86|2540.62|2532.92|2540.7|2533|2540.25|2532.55|26
1646646230000|2022-03-07 09:43:50|2540.52|2532.82|2540.27|2532.57|2540.7|2533|2540.24|2532.54|20
1646646240000|2022-03-07 09:44:00|2540.4|2532.7|2540.63|2532.93|2540.83|2533.13|2540.29|2532.59|16
1646646250000|2022-03-07 09:44:10|2540.64|2532.94|2541.28|2533.58|2541.28|2533.58|2540.63|2532.93|24
1646646260000|2022-03-07 09:44:20|2541.24|2533.54|2542.3|2534.6|2542.3|2534.6|2541.15|2533.45|17
1646646270000|2022-03-07 09:44:30|2542.36|2534.66|2541.82|2534.12|2542.51|2534.81|2541.82|2534.12|23
1646646280000|2022-03-07 09:44:40|2541.81|2534.11|2540.6|2532.9|2541.98|2534.28|2540.48|2532.78|12
1646646290000|2022-03-07 09:44:50|2540.69|2532.99|2540.39|2532.69|2540.94|2533.24|2540.37|2532.67|18
1646646300000|2022-03-07 09:45:00|2540.4|2532.7|2540.7|2533|2540.7|2533|2540.32|2532.62|22
1646646310000|2022-03-07 09:45:10|2540.71|2533.01|2540.85|2533.15|2540.85|2533.15|2540.43|2532.73|11
1646646320000|2022-03-07 09:45:20|2540.72|2533.02|2540.65|2532.95|2540.85|2533.15|2540.64|2532.94|12
1646646330000|2022-03-07 09:45:30|2540.61|2532.91|2540.72|2533.02|2540.85|2533.15|2540.33|2532.63|13
1646646340000|2022-03-07 09:45:40|2540.46|2532.76|2540.61|2532.91|2540.61|2532.91|2540.46|2532.76|11
1646646350000|2022-03-07 09:45:50|2540.59|2532.89|2541.46|2533.76|2541.47|2533.77|2540.59|2532.89|19
1646646360000|2022-03-07 09:46:00|2541.55|2533.85|2541.92|2534.22|2542.16|2534.46|2541.33|2533.63|24
1646646370000|2022-03-07 09:46:10|2541.83|2534.13|2541.13|2533.43|2542.26|2534.56|2541.09|2533.39|23
1646646380000|2022-03-07 09:46:20|2541.42|2533.72|2540.54|2532.84|2541.42|2533.72|2540.38|2532.68|24
1646646390000|2022-03-07 09:46:30|2540.62|2532.92|2540.79|2533.09|2540.79|2533.09|2540.61|2532.91|13
1646646400000|2022-03-07 09:46:40|2540.81|2533.11|2540.72|2533.02|2540.88|2533.18|2540.7|2533|16
1646646410000|2022-03-07 09:46:50|2540.71|2533.01|2540.7|2533|2540.88|2533.18|2540.55|2532.85|12
1646646420000|2022-03-07 09:47:00|2540.65|2532.95|2540.88|2533.18|2540.9|2533.2|2540.65|2532.95|17
1646646430000|2022-03-07 09:47:10|2540.85|2533.15|2541.5|2533.8|2541.98|2534.28|2540.85|2533.15|27
1646646440000|2022-03-07 09:47:20|2541.02|2533.32|2541.63|2533.93|2541.74|2534.04|2541.02|2533.32|22
1646646450000|2022-03-07 09:47:30|2541.42|2533.72|2541.77|2534.07|2541.77|2534.07|2541.37|2533.67|11
1646646460000|2022-03-07 09:47:40|2541.64|2533.94|2540.86|2533.16|2541.91|2534.21|2540.66|2532.96|22
1646646470000|2022-03-07 09:47:50|2540.44|2532.74|2540.33|2532.63|2540.86|2533.16|2540.25|2532.55|17
1646646480000|2022-03-07 09:48:00|2540.31|2532.61|2540.24|2532.54|2540.63|2532.93|2539.97|2532.27|19
1646646490000|2022-03-07 09:48:10|2540.1|2532.4|2540.37|2532.67|2540.45|2532.75|2539.79|2532.09|23
1646646500000|2022-03-07 09:48:20|2540.32|2532.62|2540.99|2533.29|2541.02|2533.32|2540.28|2532.58|21
1646646510000|2022-03-07 09:48:30|2540.86|2533.16|2541.33|2533.63|2541.37|2533.67|2540.72|2533.02|22
1646646520000|2022-03-07 09:48:40|2541.27|2533.57|2540.79|2533.09|2541.43|2533.73|2540.62|2532.92|24
1646646530000|2022-03-07 09:48:50|2540.78|2533.08|2540.85|2533.15|2540.87|2533.17|2540.78|2533.08|8
1646646540000|2022-03-07 09:49:00|2540.86|2533.16|2541.28|2533.58|2541.55|2533.85|2540.85|2533.15|24
1646646550000|2022-03-07 09:49:10|2541.38|2533.68|2541.31|2533.61|2541.53|2533.83|2541.24|2533.54|18
1646646560000|2022-03-07 09:49:20|2541.6|2533.9|2540.8|2533.1|2541.63|2533.93|2540.77|2533.07|19
1646646570000|2022-03-07 09:49:30|2541|2533.3|2540.54|2532.84|2541.23|2533.53|2540.54|2532.84|24
1646646580000|2022-03-07 09:49:40|2540.56|2532.86|2540.5|2532.8|2540.77|2533.07|2540.45|2532.75|22
1646646590000|2022-03-07 09:49:50|2540.59|2532.89|2540.51|2532.81|2540.61|2532.91|2540.48|2532.78|21
1646646600000|2022-03-07 09:50:00|2540.48|2532.78|2541.06|2533.36|2541.06|2533.36|2540.46|2532.76|15
1646646610000|2022-03-07 09:50:10|2541.25|2533.55|2539.08|2531.38|2541.25|2533.55|2538.54|2530.84|26
1646646620000|2022-03-07 09:50:20|2539.12|2531.42|2538.77|2531.07|2539.13|2531.43|2538.53|2530.83|26
1646646630000|2022-03-07 09:50:30|2538.54|2530.84|2538.58|2530.88|2538.84|2531.14|2538.5|2530.8|25
1646646640000|2022-03-07 09:50:40|2538.64|2530.94|2539.17|2531.47|2539.23|2531.53|2538.63|2530.93|22
1646646650000|2022-03-07 09:50:50|2539.16|2531.46|2538.63|2530.93|2539.26|2531.56|2538.52|2530.82|22
1646646660000|2022-03-07 09:51:00|2538.49|2530.79|2538.82|2531.12|2538.82|2531.12|2538.49|2530.79|23
1646646670000|2022-03-07 09:51:10|2538.75|2531.05|2537.93|2530.23|2538.82|2531.12|2537.55|2529.85|20
1646646680000|2022-03-07 09:51:20|2537.88|2530.18|2537|2529.3|2537.88|2530.18|2536.13|2528.43|24
1646646690000|2022-03-07 09:51:30|2536.7|2529|2536.75|2529.05|2536.89|2529.19|2536.08|2528.38|26
1646646700000|2022-03-07 09:51:40|2536.09|2528.39|2536.59|2528.89|2536.89|2529.19|2536.09|2528.39|17
1646646710000|2022-03-07 09:51:50|2536.89|2529.19|2535.97|2528.27|2536.89|2529.19|2535.41|2527.71|21
1646646720000|2022-03-07 09:52:00|2535.92|2528.22|2535.87|2528.17|2536.16|2528.46|2535.01|2527.31|27
1646646730000|2022-03-07 09:52:10|2535.75|2528.05|2533.66|2525.96|2535.88|2528.18|2533.66|2525.96|23
1646646740000|2022-03-07 09:52:20|2533.7|2526|2533.5|2525.8|2533.7|2526|2532.98|2525.28|25
1646646750000|2022-03-07 09:52:30|2533.33|2525.63|2533.48|2525.78|2533.55|2525.85|2533.3|2525.6|12
1646646760000|2022-03-07 09:52:40|2533.6|2525.9|2533.76|2526.06|2533.91|2526.21|2533.38|2525.68|25
1646646770000|2022-03-07 09:52:50|2533.85|2526.15|2532.49|2524.79|2533.86|2526.16|2532.49|2524.79|21
1646646780000|2022-03-07 09:53:00|2532.31|2524.61|2532.93|2525.23|2532.93|2525.23|2532.19|2524.49|23
1646646790000|2022-03-07 09:53:10|2533.15|2525.45|2534.24|2526.54|2534.66|2526.96|2533.15|2525.45|23
1646646800000|2022-03-07 09:53:20|2534.18|2526.48|2534.22|2526.52|2534.22|2526.52|2533.97|2526.27|17
1646646810000|2022-03-07 09:53:30|2534.15|2526.45|2533.91|2526.21|2534.42|2526.72|2533.59|2525.89|22
1646646820000|2022-03-07 09:53:40|2533.72|2526.02|2533.67|2525.97|2533.85|2526.15|2533.3|2525.6|24
1646646830000|2022-03-07 09:53:50|2533.68|2525.98|2533.86|2526.16|2533.86|2526.16|2533.32|2525.62|23
1646646840000|2022-03-07 09:54:00|2532.94|2525.24|2533.31|2525.61|2533.86|2526.16|2532.87|2525.17|24
1646646850000|2022-03-07 09:54:10|2533.62|2525.92|2533.38|2525.68|2533.62|2525.92|2532.77|2525.07|21
1646646860000|2022-03-07 09:54:20|2533.45|2525.75|2533.05|2525.35|2533.45|2525.75|2532.86|2525.16|25
1646646870000|2022-03-07 09:54:30|2533.16|2525.46|2532.76|2525.06|2534.11|2526.41|2532.53|2524.83|24
1646646880000|2022-03-07 09:54:40|2532.92|2525.22|2533.17|2525.47|2533.17|2525.47|2532.52|2524.82|17
1646646890000|2022-03-07 09:54:50|2532.93|2525.23|2533.39|2525.69|2533.44|2525.74|2532.93|2525.23|16
1646646900000|2022-03-07 09:55:00|2533.34|2525.64|2533.13|2525.43|2533.34|2525.64|2533.13|2525.43|10
1646646910000|2022-03-07 09:55:10|2533.16|2525.46|2532.98|2525.28|2533.47|2525.77|2532.98|2525.28|26
1646646920000|2022-03-07 09:55:20|2533.08|2525.38|2533.32|2525.62|2533.36|2525.66|2532.58|2524.88|20
1646646930000|2022-03-07 09:55:30|2533.23|2525.53|2533.09|2525.39|2533.33|2525.63|2533.08|2525.38|14
1646646940000|2022-03-07 09:55:40|2533.14|2525.44|2533.56|2525.86|2533.56|2525.86|2533.14|2525.44|13
1646646950000|2022-03-07 09:55:50|2533.64|2525.94|2533.34|2525.64|2533.79|2526.09|2533.34|2525.64|19
1646646960000|2022-03-07 09:56:00|2533.36|2525.66|2535.55|2527.85|2535.55|2527.85|2533.3|2525.6|26
1646646970000|2022-03-07 09:56:10|2535.59|2527.89|2536.03|2528.33|2536.03|2528.33|2535.56|2527.86|22
1646646980000|2022-03-07 09:56:20|2536.02|2528.32|2535.08|2527.38|2536.03|2528.33|2534.79|2527.09|24
1646646990000|2022-03-07 09:56:30|2534.96|2527.26|2535.31|2527.61|2535.31|2527.61|2534.67|2526.97|26
1646647000000|2022-03-07 09:56:40|2535.37|2527.67|2534.94|2527.24|2535.46|2527.76|2534.92|2527.22|26
1646647010000|2022-03-07 09:56:50|2534.98|2527.28|2534.94|2527.24|2535.4|2527.7|2534.87|2527.17|23
1646647020000|2022-03-07 09:57:00|2534.97|2527.27|2534.95|2527.25|2535|2527.3|2534.91|2527.21|11
1646647030000|2022-03-07 09:57:10|2534.99|2527.29|2534.99|2527.29|2535|2527.3|2534.81|2527.11|16
1646647040000|2022-03-07 09:57:20|2534.95|2527.25|2535.35|2527.65|2535.41|2527.71|2534.94|2527.24|14
1646647050000|2022-03-07 09:57:30|2535.42|2527.72|2536.5|2528.8|2536.62|2528.92|2535.34|2527.64|17
1646647060000|2022-03-07 09:57:40|2536.51|2528.81|2537.11|2529.41|2537.13|2529.43|2536.49|2528.79|21
1646647070000|2022-03-07 09:57:50|2537.1|2529.4|2537.35|2529.65|2537.79|2530.09|2537.1|2529.4|19
1646647080000|2022-03-07 09:58:00|2537.36|2529.66|2537.27|2529.57|2538.1|2530.4|2536.72|2529.02|25
1646647090000|2022-03-07 09:58:10|2537.34|2529.64|2535.51|2527.81|2537.34|2529.64|2535.42|2527.72|26
1646647100000|2022-03-07 09:58:20|2535.83|2528.13|2535.81|2528.11|2535.84|2528.14|2534.96|2527.26|24
1646647110000|2022-03-07 09:58:30|2535.87|2528.17|2535.5|2527.8|2536.32|2528.62|2535.5|2527.8|26
1646647120000|2022-03-07 09:58:40|2535.41|2527.71|2535.78|2528.08|2535.88|2528.18|2535.39|2527.69|27
1646647130000|2022-03-07 09:58:50|2535.89|2528.19|2535.98|2528.28|2535.98|2528.28|2535.5|2527.8|17
1646647140000|2022-03-07 09:59:00|2535.89|2528.19|2535.78|2528.08|2535.9|2528.2|2535.33|2527.63|24
1646647150000|2022-03-07 09:59:10|2535.83|2528.13|2535.67|2527.97|2535.83|2528.13|2535.58|2527.88|13
1646647160000|2022-03-07 09:59:20|2535.77|2528.07|2535.52|2527.82|2535.85|2528.15|2535.52|2527.82|17
1646647170000|2022-03-07 09:59:30|2535.56|2527.86|2536.51|2528.81|2536.51|2528.81|2535.56|2527.86|26
1646647180000|2022-03-07 09:59:40|2536.35|2528.65|2535.46|2527.76|2536.48|2528.78|2535.25|2527.55|27
1646647190000|2022-03-07 09:59:50|2535.36|2527.66|2535.61|2527.91|2535.88|2528.18|2535.12|2527.42|22
1646647200000|2022-03-07 10:00:00|2535.56|2527.86|2536.49|2528.79|2536.49|2528.79|2535.26|2527.56|25
1646647210000|2022-03-07 10:00:10|2536.5|2528.8|2537.46|2529.76|2537.53|2529.83|2536.39|2528.69|26
1646647220000|2022-03-07 10:00:20|2537.53|2529.83|2537.1|2529.4|2537.9|2530.2|2536.98|2529.28|28
1646647230000|2022-03-07 10:00:30|2537.12|2529.42|2537.02|2529.32|2537.37|2529.67|2537.02|2529.32|15
1646647240000|2022-03-07 10:00:40|2536.94|2529.24|2537.04|2529.34|2537.09|2529.39|2536.42|2528.72|18
1646647250000|2022-03-07 10:00:50|2537.02|2529.32|2537.31|2529.61|2537.49|2529.79|2537.02|2529.32|18
1646647260000|2022-03-07 10:01:00|2537.48|2529.78|2537|2529.3|2537.48|2529.78|2536.05|2528.35|17
1646647270000|2022-03-07 10:01:10|2536.89|2529.19|2536.74|2529.04|2537.59|2529.89|2536.56|2528.86|20
1646647280000|2022-03-07 10:01:20|2537.59|2529.89|2536.14|2528.44|2537.59|2529.89|2536.06|2528.36|19
1646647290000|2022-03-07 10:01:30|2536.13|2528.43|2536.17|2528.47|2536.5|2528.8|2536.02|2528.32|24
1646647300000|2022-03-07 10:01:40|2536.18|2528.48|2536.2|2528.5|2536.37|2528.67|2536.09|2528.39|16
1646647310000|2022-03-07 10:01:50|2536.24|2528.54|2536.08|2528.38|2536.66|2528.96|2536.08|2528.38|19
1646647320000|2022-03-07 10:02:00|2536.37|2528.67|2536.38|2528.68|2536.71|2529.01|2535.91|2528.21|23
1646647330000|2022-03-07 10:02:10|2536.17|2528.47|2536.01|2528.31|2536.53|2528.83|2536|2528.3|21
1646647340000|2022-03-07 10:02:20|2535.81|2528.11|2536.22|2528.52|2536.22|2528.52|2535.63|2527.93|23
1646647350000|2022-03-07 10:02:30|2536.04|2528.34|2536.2|2528.5|2536.36|2528.66|2536.04|2528.34|23
1646647360000|2022-03-07 10:02:40|2536.22|2528.52|2535.53|2527.83|2536.52|2528.82|2535.53|2527.83|14
1646647370000|2022-03-07 10:02:50|2535.39|2527.69|2535.8|2528.1|2536.05|2528.35|2535.19|2527.49|20
1646647380000|2022-03-07 10:03:00|2535.66|2527.96|2535.38|2527.68|2535.66|2527.96|2535.13|2527.43|20
1646647390000|2022-03-07 10:03:10|2535.27|2527.57|2535.45|2527.75|2535.73|2528.03|2535.27|2527.57|23
1646647400000|2022-03-07 10:03:20|2535.65|2527.95|2535.5|2527.8|2535.74|2528.04|2535.5|2527.8|18
1646647410000|2022-03-07 10:03:30|2535.51|2527.81|2535.79|2528.09|2535.79|2528.09|2535.51|2527.81|16
1646647420000|2022-03-07 10:03:40|2535.8|2528.1|2535.06|2527.36|2535.82|2528.12|2534.83|2527.13|22
1646647430000|2022-03-07 10:03:50|2535.07|2527.37|2534.93|2527.23|2535.11|2527.41|2534.83|2527.13|24
1646647440000|2022-03-07 10:04:00|2534.91|2527.21|2534.8|2527.1|2534.98|2527.28|2534.47|2526.77|23
1646647450000|2022-03-07 10:04:10|2534.41|2526.71|2534.31|2526.61|2534.5|2526.8|2534.13|2526.43|16
1646647460000|2022-03-07 10:04:20|2534.32|2526.62|2534.46|2526.76|2534.46|2526.76|2534.23|2526.53|13
1646647470000|2022-03-07 10:04:30|2534.38|2526.68|2534.45|2526.75|2534.45|2526.75|2533.54|2525.84|23
1646647480000|2022-03-07 10:04:40|2534.54|2526.84|2534.19|2526.49|2534.54|2526.84|2534.17|2526.47|19
1646647490000|2022-03-07 10:04:50|2534.2|2526.5|2534.02|2526.32|2534.2|2526.5|2534.02|2526.32|11
1646647500000|2022-03-07 10:05:00|2534.03|2526.33|2533.77|2526.07|2534.34|2526.64|2533.76|2526.06|20
1646647510000|2022-03-07 10:05:10|2533.78|2526.08|2533.88|2526.18|2534.27|2526.57|2533.71|2526.01|23
1646647520000|2022-03-07 10:05:20|2533.7|2526|2533.81|2526.11|2533.98|2526.28|2533.37|2525.67|22
1646647530000|2022-03-07 10:05:30|2533.79|2526.09|2534.19|2526.49|2534.51|2526.81|2533.76|2526.06|23
1646647540000|2022-03-07 10:05:40|2533.77|2526.07|2533.67|2525.97|2534.08|2526.38|2533.67|2525.97|20
1646647550000|2022-03-07 10:05:50|2533.68|2525.98|2533.85|2526.15|2533.97|2526.27|2533.59|2525.89|17
1646647560000|2022-03-07 10:06:00|2533.87|2526.17|2533.21|2525.51|2533.98|2526.28|2533.21|2525.51|24
1646647570000|2022-03-07 10:06:10|2533.25|2525.55|2531.92|2524.22|2533.87|2526.17|2531.92|2524.22|25
1646647580000|2022-03-07 10:06:20|2532.37|2524.67|2532.43|2524.73|2532.84|2525.14|2531.9|2524.2|27
1646647590000|2022-03-07 10:06:30|2532.4|2524.7|2531.76|2524.06|2532.4|2524.7|2531.73|2524.03|24
1646647600000|2022-03-07 10:06:40|2532.15|2524.45|2532.76|2525.06|2532.89|2525.19|2532.15|2524.45|27
1646647610000|2022-03-07 10:06:50|2532.75|2525.05|2531.77|2524.07|2532.79|2525.09|2531.67|2523.97|25
1646647620000|2022-03-07 10:07:00|2531.83|2524.13|2530.82|2523.12|2532.3|2524.6|2530.66|2522.96|25
1646647630000|2022-03-07 10:07:10|2530.92|2523.22|2532.57|2524.87|2532.6|2524.9|2530.92|2523.22|28
1646647640000|2022-03-07 10:07:20|2532.34|2524.64|2532.16|2524.46|2532.54|2524.84|2531.82|2524.12|24
1646647650000|2022-03-07 10:07:30|2532.34|2524.64|2532.24|2524.54|2532.37|2524.67|2531.93|2524.23|23
1646647660000|2022-03-07 10:07:40|2532.25|2524.55|2531.19|2523.49|2532.37|2524.67|2531.16|2523.46|25
1646647670000|2022-03-07 10:07:50|2531.2|2523.5|2530.45|2522.75|2531.23|2523.53|2530.24|2522.54|24
1646647680000|2022-03-07 10:08:00|2530.65|2522.95|2530.71|2523.01|2531.1|2523.4|2530.46|2522.76|27
1646647690000|2022-03-07 10:08:10|2530.7|2523|2531.93|2524.23|2532.51|2524.81|2530.69|2522.99|27
1646647700000|2022-03-07 10:08:20|2532.37|2524.67|2531.96|2524.26|2532.37|2524.67|2531.54|2523.84|24
1646647710000|2022-03-07 10:08:30|2531.97|2524.27|2532.03|2524.33|2532.03|2524.33|2531.41|2523.71|23
1646647720000|2022-03-07 10:08:40|2531.98|2524.28|2531.71|2524.01|2532.04|2524.34|2531.71|2524.01|19
1646647730000|2022-03-07 10:08:50|2531.91|2524.21|2531.95|2524.25|2532.04|2524.34|2531.51|2523.81|24
1646647740000|2022-03-07 10:09:00|2531.94|2524.24|2532.81|2525.11|2532.85|2525.15|2531.89|2524.19|23
1646647750000|2022-03-07 10:09:10|2532.52|2524.82|2532.43|2524.73|2532.79|2525.09|2532.15|2524.45|24
1646647760000|2022-03-07 10:09:20|2532.46|2524.76|2532.64|2524.94|2532.71|2525.01|2532.44|2524.74|16
1646647770000|2022-03-07 10:09:30|2532.71|2525.01|2532.66|2524.96|2532.74|2525.04|2532.61|2524.91|18
1646647780000|2022-03-07 10:09:40|2532.63|2524.93|2532.57|2524.87|2532.68|2524.98|2532.57|2524.87|15
1646647790000|2022-03-07 10:09:50|2532.52|2524.82|2531.4|2523.7|2532.52|2524.82|2531.37|2523.67|21
1646647800000|2022-03-07 10:10:00|2531.39|2523.69|2531.27|2523.57|2531.43|2523.73|2531.27|2523.57|15
1646647810000|2022-03-07 10:10:10|2531.17|2523.47|2532.16|2524.46|2532.16|2524.46|2531.09|2523.39|19
1646647820000|2022-03-07 10:10:20|2532.15|2524.45|2532.64|2524.94|2532.71|2525.01|2531.73|2524.03|26
1646647830000|2022-03-07 10:10:30|2532.65|2524.95|2532.97|2525.27|2533.08|2525.38|2532.64|2524.94|19
1646647840000|2022-03-07 10:10:40|2532.98|2525.28|2532.35|2524.65|2532.98|2525.28|2532.33|2524.63|24
1646647850000|2022-03-07 10:10:50|2532.29|2524.59|2532.17|2524.47|2532.29|2524.59|2531.98|2524.28|22
1646647860000|2022-03-07 10:11:00|2532.1|2524.4|2532.26|2524.56|2532.45|2524.75|2531.99|2524.29|24
1646647870000|2022-03-07 10:11:10|2532.24|2524.54|2532.43|2524.73|2532.87|2525.17|2532.22|2524.52|24
1646647880000|2022-03-07 10:11:20|2532.38|2524.68|2532.53|2524.83|2532.53|2524.83|2532.2|2524.5|23
1646647890000|2022-03-07 10:11:30|2532.55|2524.85|2532.4|2524.7|2532.9|2525.2|2531.98|2524.28|22
1646647900000|2022-03-07 10:11:40|2532.39|2524.69|2532.01|2524.31|2532.51|2524.81|2531.99|2524.29|18
1646647910000|2022-03-07 10:11:50|2532|2524.3|2532.04|2524.34|2532.09|2524.39|2531.98|2524.28|15
1646647920000|2022-03-07 10:12:00|2532.03|2524.33|2532|2524.3|2532.12|2524.42|2532|2524.3|17
1646647930000|2022-03-07 10:12:10|2532.01|2524.31|2532.25|2524.55|2532.59|2524.89|2532.01|2524.31|16
1646647940000|2022-03-07 10:12:20|2532.26|2524.56|2532.09|2524.39|2532.75|2525.05|2532.09|2524.39|20
1646647950000|2022-03-07 10:12:30|2532.08|2524.38|2532.33|2524.63|2532.33|2524.63|2531.97|2524.27|21
1646647960000|2022-03-07 10:12:40|2532.45|2524.75|2533|2525.3|2533|2525.3|2532.2|2524.5|21
1646647970000|2022-03-07 10:12:50|2533.03|2525.33|2532.76|2525.06|2533.07|2525.37|2532.71|2525.01|23
1646647980000|2022-03-07 10:13:00|2532.75|2525.05|2534.76|2527.06|2534.76|2527.06|2532.73|2525.03|25
1646647990000|2022-03-07 10:13:10|2534.84|2527.14|2535.07|2527.37|2535.39|2527.69|2534.84|2527.14|25
1646648000000|2022-03-07 10:13:20|2535.06|2527.36|2534.49|2526.79|2535.06|2527.36|2534.31|2526.61|20
1646648010000|2022-03-07 10:13:30|2534.51|2526.81|2535.64|2527.94|2535.64|2527.94|2534.5|2526.8|21
1646648020000|2022-03-07 10:13:40|2535.7|2528|2535.67|2527.97|2536.03|2528.33|2535.67|2527.97|20
1646648030000|2022-03-07 10:13:50|2535.66|2527.96|2536.16|2528.46|2536.19|2528.49|2535.51|2527.81|22
1646648040000|2022-03-07 10:14:00|2536.15|2528.45|2536.5|2528.8|2536.82|2529.12|2536.15|2528.45|25
1646648050000|2022-03-07 10:14:10|2536.38|2528.68|2534.15|2526.45|2536.38|2528.68|2534.05|2526.35|28
1646648060000|2022-03-07 10:14:20|2534.13|2526.43|2534.59|2526.89|2534.59|2526.89|2533.83|2526.13|20
1646648070000|2022-03-07 10:14:30|2534.67|2526.97|2535.33|2527.63|2535.4|2527.7|2534.67|2526.97|22
1646648080000|2022-03-07 10:14:40|2535.2|2527.5|2535.31|2527.61|2535.35|2527.65|2535.17|2527.47|17
1646648090000|2022-03-07 10:14:50|2535.34|2527.64|2535.15|2527.45|2535.46|2527.76|2534.82|2527.12|18
1646648100000|2022-03-07 10:15:00|2535.19|2527.49|2536.48|2528.78|2536.48|2528.78|2535.19|2527.49|21
1646648110000|2022-03-07 10:15:10|2536.51|2528.81|2536.7|2529|2537.39|2529.69|2536.44|2528.74|24
1646648120000|2022-03-07 10:15:20|2536.78|2529.08|2537.23|2529.53|2537.23|2529.53|2536.78|2529.08|21
1646648130000|2022-03-07 10:15:30|2537.19|2529.49|2537.1|2529.4|2537.27|2529.57|2537.04|2529.34|20
1646648140000|2022-03-07 10:15:40|2537.11|2529.41|2536.75|2529.05|2537.42|2529.72|2536.75|2529.05|25
1646648150000|2022-03-07 10:15:50|2536.89|2529.19|2536.61|2528.91|2536.89|2529.19|2536.41|2528.71|18
1646648160000|2022-03-07 10:16:00|2536.62|2528.92|2536.86|2529.16|2537.36|2529.66|2536.62|2528.92|23
1646648170000|2022-03-07 10:16:10|2536.79|2529.09|2537.77|2530.07|2537.84|2530.14|2536.72|2529.02|26
1646648180000|2022-03-07 10:16:20|2537.74|2530.04|2536.24|2528.54|2537.79|2530.09|2536.24|2528.54|28
1646648190000|2022-03-07 10:16:30|2536.41|2528.71|2536.53|2528.83|2536.55|2528.85|2536.28|2528.58|23
1646648200000|2022-03-07 10:16:40|2536.57|2528.87|2536.48|2528.78|2536.57|2528.87|2536.48|2528.78|10
1646648210000|2022-03-07 10:16:50|2536.45|2528.75|2536.47|2528.77|2536.5|2528.8|2536.45|2528.75|6
1646648220000|2022-03-07 10:17:00|2536.54|2528.84|2536.26|2528.56|2536.54|2528.84|2536.26|2528.56|12
1646648230000|2022-03-07 10:17:10|2536.29|2528.59|2536.48|2528.78|2536.48|2528.78|2536.23|2528.53|16
1646648240000|2022-03-07 10:17:20|2536.44|2528.74|2536.4|2528.7|2536.44|2528.74|2536.38|2528.68|20
1646648250000|2022-03-07 10:17:30|2536.39|2528.69|2536.42|2528.72|2536.43|2528.73|2536.39|2528.69|9
1646648260000|2022-03-07 10:17:40|2536.38|2528.68|2536.68|2528.98|2536.78|2529.08|2535.83|2528.13|23
1646648270000|2022-03-07 10:17:50|2536.74|2529.04|2537.27|2529.57|2537.62|2529.92|2536.74|2529.04|27
1646648280000|2022-03-07 10:18:00|2537.22|2529.52|2536.93|2529.23|2537.74|2530.04|2536.93|2529.23|22
1646648290000|2022-03-07 10:18:10|2537.1|2529.4|2536.14|2528.44|2537.14|2529.44|2536.09|2528.39|26
1646648300000|2022-03-07 10:18:20|2536.13|2528.43|2536.78|2529.08|2537.09|2529.39|2536.13|2528.43|24
1646648310000|2022-03-07 10:18:30|2536.76|2529.06|2536.47|2528.77|2536.77|2529.07|2536.47|2528.77|21
1646648320000|2022-03-07 10:18:40|2536.52|2528.82|2536.5|2528.8|2536.56|2528.86|2536.5|2528.8|15
1646648330000|2022-03-07 10:18:50|2536.49|2528.79|2536.3|2528.6|2536.57|2528.87|2536.28|2528.58|20
1646648340000|2022-03-07 10:19:00|2536.31|2528.61|2537.25|2529.55|2537.25|2529.55|2536.26|2528.56|22
1646648350000|2022-03-07 10:19:10|2537.29|2529.59|2537.53|2529.83|2537.53|2529.83|2537.13|2529.43|19
1646648360000|2022-03-07 10:19:20|2537.54|2529.84|2537.16|2529.46|2537.54|2529.84|2537.16|2529.46|18
1646648370000|2022-03-07 10:19:30|2537.15|2529.45|2537.34|2529.64|2537.38|2529.68|2537.12|2529.42|15
1646648380000|2022-03-07 10:19:40|2537.36|2529.66|2536.92|2529.22|2537.52|2529.82|2536.92|2529.22|20
1646648390000|2022-03-07 10:19:50|2536.96|2529.26|2537.11|2529.41|2537.11|2529.41|2536.87|2529.17|22
1646648400000|2022-03-07 10:20:00|2537.17|2529.47|2536.38|2528.68|2537.25|2529.55|2536.34|2528.64|22
1646648410000|2022-03-07 10:20:10|2536.26|2528.56|2536.68|2528.98|2536.71|2529.01|2535.92|2528.22|18
1646648420000|2022-03-07 10:20:20|2536.67|2528.97|2536.38|2528.68|2536.68|2528.98|2536.35|2528.65|23
1646648430000|2022-03-07 10:20:30|2536.37|2528.67|2536|2528.3|2536.37|2528.67|2535.77|2528.07|23
1646648440000|2022-03-07 10:20:40|2535.76|2528.06|2535.33|2527.63|2536|2528.3|2535.23|2527.53|19
1646648450000|2022-03-07 10:20:50|2535.34|2527.64|2535.5|2527.8|2535.56|2527.86|2535.21|2527.51|27
1646648460000|2022-03-07 10:21:00|2535.47|2527.77|2535.48|2527.78|2535.48|2527.78|2535.43|2527.73|9
1646648470000|2022-03-07 10:21:10|2535.46|2527.76|2536.09|2528.39|2536.16|2528.46|2535.33|2527.63|24
1646648480000|2022-03-07 10:21:20|2536.1|2528.4|2535.74|2528.04|2536.19|2528.49|2535.55|2527.85|22
1646648490000|2022-03-07 10:21:30|2535.53|2527.83|2535.75|2528.05|2535.83|2528.13|2535.53|2527.83|20
1646648500000|2022-03-07 10:21:40|2535.8|2528.1|2535.72|2528.02|2535.94|2528.24|2535.58|2527.88|23
1646648510000|2022-03-07 10:21:50|2535.66|2527.96|2534.92|2527.22|2535.71|2528.01|2534.9|2527.2|23
1646648520000|2022-03-07 10:22:00|2534.93|2527.23|2534|2526.3|2535.05|2527.35|2533.87|2526.17|22
1646648530000|2022-03-07 10:22:10|2533.99|2526.29|2534.42|2526.72|2534.54|2526.84|2533.95|2526.25|15
1646648540000|2022-03-07 10:22:20|2534.41|2526.71|2534.83|2527.13|2534.83|2527.13|2534.09|2526.39|25
1646648550000|2022-03-07 10:22:30|2534.81|2527.11|2534.41|2526.71|2534.81|2527.11|2534.23|2526.53|20
1646648560000|2022-03-07 10:22:40|2534.4|2526.7|2534.63|2526.93|2534.66|2526.96|2534.4|2526.7|15
1646648570000|2022-03-07 10:22:50|2534.64|2526.94|2534.9|2527.2|2534.9|2527.2|2534.56|2526.86|19
1646648580000|2022-03-07 10:23:00|2535.01|2527.31|2536.06|2528.36|2536.06|2528.36|2534.98|2527.28|22
1646648590000|2022-03-07 10:23:10|2535.92|2528.22|2536.69|2528.99|2537.05|2529.35|2535.92|2528.22|27
1646648600000|2022-03-07 10:23:20|2536.64|2528.94|2537.04|2529.34|2537.04|2529.34|2536.31|2528.61|24
1646648610000|2022-03-07 10:23:30|2537.1|2529.4|2537.33|2529.63|2537.84|2530.14|2537.1|2529.4|21
1646648620000|2022-03-07 10:23:40|2537.3|2529.6|2535.86|2528.16|2537.3|2529.6|2535.86|2528.16|22
1646648630000|2022-03-07 10:23:50|2535.84|2528.14|2535.62|2527.92|2535.84|2528.14|2535.31|2527.61|17
1646648640000|2022-03-07 10:24:00|2535.72|2528.02|2536.45|2528.75|2536.66|2528.96|2535.72|2528.02|19
1646648650000|2022-03-07 10:24:10|2536.32|2528.62|2536.44|2528.74|2536.45|2528.75|2536.27|2528.57|10
1646648660000|2022-03-07 10:24:20|2536.42|2528.72|2536.26|2528.56|2536.42|2528.72|2535.76|2528.06|20
1646648670000|2022-03-07 10:24:30|2536.22|2528.52|2536.35|2528.65|2536.37|2528.67|2536.05|2528.35|20
1646648680000|2022-03-07 10:24:40|2536.39|2528.69|2536.1|2528.4|2536.39|2528.69|2535.72|2528.02|22
1646648690000|2022-03-07 10:24:50|2536.17|2528.47|2536.09|2528.39|2536.21|2528.51|2535.92|2528.22|18
1646648700000|2022-03-07 10:25:00|2536.08|2528.38|2536.36|2528.66|2536.88|2529.18|2535.97|2528.27|22
1646648710000|2022-03-07 10:25:10|2536.3|2528.6|2535.53|2527.83|2536.3|2528.6|2535.53|2527.83|8
1646648720000|2022-03-07 10:25:20|2535.54|2527.84|2535.55|2527.85|2535.58|2527.88|2535.5|2527.8|12
1646648730000|2022-03-07 10:25:30|2535.61|2527.91|2536.56|2528.86|2536.56|2528.86|2535.61|2527.91|12
1646648740000|2022-03-07 10:25:40|2536.57|2528.87|2536.39|2528.69|2536.58|2528.88|2536.32|2528.62|18
1646648750000|2022-03-07 10:25:50|2536.37|2528.67|2536.27|2528.57|2536.37|2528.67|2536.27|2528.57|3
1646648760000|2022-03-07 10:26:00|2536.23|2528.53|2536.43|2528.73|2536.72|2529.02|2536.18|2528.48|16
1646648770000|2022-03-07 10:26:10|2536.32|2528.62|2536.41|2528.71|2536.57|2528.87|2536.23|2528.53|25
1646648780000|2022-03-07 10:26:20|2536.5|2528.8|2536.63|2528.93|2536.63|2528.93|2536.1|2528.4|16
1646648790000|2022-03-07 10:26:30|2536.58|2528.88|2536.48|2528.78|2536.58|2528.88|2536.17|2528.47|20
1646648800000|2022-03-07 10:26:40|2536.41|2528.71|2536.38|2528.68|2536.62|2528.92|2536.38|2528.68|17
1646648810000|2022-03-07 10:26:50|2536.42|2528.72|2536.35|2528.65|2536.63|2528.93|2536.18|2528.48|20
1646648820000|2022-03-07 10:27:00|2536.45|2528.75|2536.58|2528.88|2536.64|2528.94|2536.45|2528.75|15
1646648830000|2022-03-07 10:27:10|2536.61|2528.91|2536.5|2528.8|2536.63|2528.93|2536.27|2528.57|14
1646648840000|2022-03-07 10:27:20|2536.43|2528.73|2536.98|2529.28|2537.26|2529.56|2536.39|2528.69|19
1646648850000|2022-03-07 10:27:30|2537.13|2529.43|2536.3|2528.6|2537.16|2529.46|2536.07|2528.37|24
1646648860000|2022-03-07 10:27:40|2536.44|2528.74|2535.74|2528.04|2536.44|2528.74|2535.71|2528.01|17
1646648870000|2022-03-07 10:27:50|2535.71|2528.01|2534.76|2527.06|2535.8|2528.1|2534.55|2526.85|25
1646648880000|2022-03-07 10:28:00|2534.67|2526.97|2533.96|2526.26|2534.67|2526.97|2533.17|2525.47|22
1646648890000|2022-03-07 10:28:10|2533.79|2526.09|2533.83|2526.13|2533.99|2526.29|2533.43|2525.73|23
1646648900000|2022-03-07 10:28:20|2533.77|2526.07|2533.25|2525.55|2533.83|2526.13|2532.92|2525.22|18
1646648910000|2022-03-07 10:28:30|2533.24|2525.54|2533.59|2525.89|2533.75|2526.05|2533.1|2525.4|23
1646648920000|2022-03-07 10:28:40|2533.6|2525.9|2533.04|2525.34|2534|2526.3|2532.94|2525.24|26
1646648930000|2022-03-07 10:28:50|2533.03|2525.33|2532.9|2525.2|2533.31|2525.61|2532.9|2525.2|19
1646648940000|2022-03-07 10:29:00|2532.75|2525.05|2531.7|2524|2532.75|2525.05|2531.63|2523.93|25
1646648950000|2022-03-07 10:29:10|2531.72|2524.02|2531.82|2524.12|2532.2|2524.5|2531.24|2523.54|27
1646648960000|2022-03-07 10:29:20|2531.85|2524.15|2530.54|2522.84|2531.85|2524.15|2530.18|2522.48|25
1646648970000|2022-03-07 10:29:30|2530.55|2522.85|2530.32|2522.62|2530.65|2522.95|2530.28|2522.58|17
1646648980000|2022-03-07 10:29:40|2530.31|2522.61|2530.68|2522.98|2530.78|2523.08|2530.31|2522.61|18
1646648990000|2022-03-07 10:29:50|2530.64|2522.94|2530.48|2522.78|2530.68|2522.98|2530.46|2522.76|18
1646649000000|2022-03-07 10:30:00|2530.44|2522.74|2529.66|2521.96|2530.44|2522.74|2529.35|2521.65|22
1646649010000|2022-03-07 10:30:10|2529.68|2521.98|2529.02|2521.32|2529.71|2522.01|2528.78|2521.08|27
1646649020000|2022-03-07 10:30:20|2529.15|2521.45|2528.17|2520.47|2529.15|2521.45|2527.94|2520.24|23
1646649030000|2022-03-07 10:30:30|2528.2|2520.5|2527.46|2519.76|2528.38|2520.68|2527.46|2519.76|28
1646649040000|2022-03-07 10:30:40|2527.91|2520.21|2526.88|2519.18|2527.91|2520.21|2526.69|2518.99|28
1646649050000|2022-03-07 10:30:50|2527|2519.3|2527.62|2519.92|2527.76|2520.06|2527|2519.3|26
1646649060000|2022-03-07 10:31:00|2527.4|2519.7|2526.39|2518.69|2527.52|2519.82|2526.31|2518.61|24
1646649070000|2022-03-07 10:31:10|2526.69|2518.99|2525.77|2518.07|2527.17|2519.47|2525.14|2517.44|26
1646649080000|2022-03-07 10:31:20|2525.75|2518.05|2526.87|2519.17|2527.22|2519.52|2525.75|2518.05|27
1646649090000|2022-03-07 10:31:30|2526.74|2519.04|2526.46|2518.76|2526.98|2519.28|2526.46|2518.76|28
1646649100000|2022-03-07 10:31:40|2526.5|2518.8|2526.35|2518.65|2526.67|2518.97|2526.31|2518.61|24
1646649110000|2022-03-07 10:31:50|2526.04|2518.34|2526.25|2518.55|2526.31|2518.61|2525.98|2518.28|25
1646649120000|2022-03-07 10:32:00|2526.22|2518.52|2525.45|2517.75|2526.22|2518.52|2525.43|2517.73|24
1646649130000|2022-03-07 10:32:10|2525.47|2517.77|2525.42|2517.72|2525.58|2517.88|2525.11|2517.41|28
1646649140000|2022-03-07 10:32:20|2525.3|2517.6|2525.09|2517.39|2525.34|2517.64|2524.77|2517.07|27
1646649150000|2022-03-07 10:32:30|2525.12|2517.42|2524.97|2517.27|2525.9|2518.2|2524.74|2517.04|28
1646649160000|2022-03-07 10:32:40|2525.06|2517.36|2525.18|2517.48|2525.51|2517.81|2524.8|2517.1|25
1646649170000|2022-03-07 10:32:50|2525.41|2517.71|2527.02|2519.32|2527.17|2519.47|2525.26|2517.56|28
1646649180000|2022-03-07 10:33:00|2527.11|2519.41|2526.05|2518.35|2527.11|2519.41|2526.05|2518.35|20
1646649190000|2022-03-07 10:33:10|2526.01|2518.31|2524.35|2516.65|2526.03|2518.33|2524.35|2516.65|22
1646649200000|2022-03-07 10:33:20|2524.34|2516.64|2524.38|2516.68|2524.8|2517.1|2524.22|2516.52|23
1646649210000|2022-03-07 10:33:30|2524.26|2516.56|2524.02|2516.32|2524.62|2516.92|2523.62|2515.92|24
1646649220000|2022-03-07 10:33:40|2524.04|2516.34|2524.09|2516.39|2524.24|2516.54|2523.91|2516.21|24
1646649230000|2022-03-07 10:33:50|2524.1|2516.4|2524.15|2516.45|2524.24|2516.54|2523.86|2516.16|23
1646649240000|2022-03-07 10:34:00|2524.16|2516.46|2524.69|2516.99|2524.69|2516.99|2523.69|2515.99|24
1646649250000|2022-03-07 10:34:10|2524.71|2517.01|2524.97|2517.27|2525.27|2517.57|2524.71|2517.01|28
1646649260000|2022-03-07 10:34:20|2524.96|2517.26|2525.08|2517.38|2525.24|2517.54|2524.59|2516.89|26
1646649270000|2022-03-07 10:34:30|2525.28|2517.58|2525.36|2517.66|2525.71|2518.01|2524.97|2517.27|25
1646649280000|2022-03-07 10:34:40|2525.17|2517.47|2525.37|2517.67|2525.37|2517.67|2524.7|2517|22
1646649290000|2022-03-07 10:34:50|2525.39|2517.69|2526.53|2518.83|2526.96|2519.26|2525.39|2517.69|28
1646649300000|2022-03-07 10:35:00|2526.44|2518.74|2525.14|2517.44|2526.44|2518.74|2525.02|2517.32|24
1646649310000|2022-03-07 10:35:10|2525.22|2517.52|2525.6|2517.9|2525.6|2517.9|2525.03|2517.33|18
1646649320000|2022-03-07 10:35:20|2525.57|2517.87|2525.2|2517.5|2525.63|2517.93|2525.2|2517.5|25
1646649330000|2022-03-07 10:35:30|2525.36|2517.66|2525.84|2518.14|2525.86|2518.16|2525.27|2517.57|27
1646649340000|2022-03-07 10:35:40|2525.9|2518.2|2526|2518.3|2526|2518.3|2525.3|2517.6|25
1646649350000|2022-03-07 10:35:50|2525.92|2518.22|2526.39|2518.69|2526.6|2518.9|2525.57|2517.87|25
1646649360000|2022-03-07 10:36:00|2526.52|2518.82|2525.98|2518.28|2526.72|2519.02|2525.89|2518.19|28
1646649370000|2022-03-07 10:36:10|2525.99|2518.29|2526.23|2518.53|2526.25|2518.55|2525.87|2518.17|18
1646649380000|2022-03-07 10:36:20|2526.11|2518.41|2526.07|2518.37|2526.3|2518.6|2525.98|2518.28|21
1646649390000|2022-03-07 10:36:30|2526.01|2518.31|2526.2|2518.5|2526.3|2518.6|2526.01|2518.31|24
1646649400000|2022-03-07 10:36:40|2526.05|2518.35|2528.83|2521.13|2528.83|2521.13|2526.05|2518.35|26
1646649410000|2022-03-07 10:36:50|2528.82|2521.12|2531.26|2523.56|2531.26|2523.56|2528.71|2521.01|26
1646649420000|2022-03-07 10:37:00|2531.01|2523.31|2531.88|2524.18|2532.77|2525.07|2530.75|2523.05|23
1646649430000|2022-03-07 10:37:10|2531.7|2524|2534.09|2526.39|2534.28|2526.58|2531.44|2523.74|25
1646649440000|2022-03-07 10:37:20|2533.93|2526.23|2532.82|2525.12|2533.93|2526.23|2532.5|2524.8|27
1646649450000|2022-03-07 10:37:30|2532.76|2525.06|2533.41|2525.71|2533.48|2525.78|2532.64|2524.94|26
1646649460000|2022-03-07 10:37:40|2533.59|2525.89|2534.03|2526.33|2534.24|2526.54|2533.13|2525.43|25
1646649470000|2022-03-07 10:37:50|2534.07|2526.37|2533.66|2525.96|2534.29|2526.59|2533.4|2525.7|26
1646649480000|2022-03-07 10:38:00|2533.8|2526.1|2534.15|2526.45|2534.46|2526.76|2533.39|2525.69|26
1646649490000|2022-03-07 10:38:10|2534.17|2526.47|2534.8|2527.1|2534.82|2527.12|2534.17|2526.47|19
1646649500000|2022-03-07 10:38:20|2534.78|2527.08|2534.49|2526.79|2535.6|2527.9|2534.49|2526.79|22
1646649510000|2022-03-07 10:38:30|2534.48|2526.78|2533.84|2526.14|2534.49|2526.79|2533.73|2526.03|22
1646649520000|2022-03-07 10:38:40|2533.75|2526.05|2534.11|2526.41|2534.14|2526.44|2533.75|2526.05|23
1646649530000|2022-03-07 10:38:50|2534.09|2526.39|2535.5|2527.8|2535.67|2527.97|2534.06|2526.36|26
1646649540000|2022-03-07 10:39:00|2535.49|2527.79|2534.97|2527.27|2535.49|2527.79|2534.97|2527.27|18
1646649550000|2022-03-07 10:39:10|2534.66|2526.96|2533.54|2525.84|2534.66|2526.96|2533.41|2525.71|27
1646649560000|2022-03-07 10:39:20|2533.46|2525.76|2534.02|2526.32|2534.02|2526.32|2533.4|2525.7|23
1646649570000|2022-03-07 10:39:30|2533.97|2526.27|2534.64|2526.94|2534.72|2527.02|2533.8|2526.1|22
1646649580000|2022-03-07 10:39:40|2534.76|2527.06|2534.18|2526.48|2534.87|2527.17|2534.08|2526.38|25
1646649590000|2022-03-07 10:39:50|2534.3|2526.6|2533.65|2525.95|2534.3|2526.6|2533.65|2525.95|20
1646649600000|2022-03-07 10:40:00|2533.64|2525.94|2535.68|2527.98|2535.81|2528.11|2533.64|2525.94|28
1646649610000|2022-03-07 10:40:10|2535.77|2528.07|2535.55|2527.85|2535.8|2528.1|2535.32|2527.62|28
1646649620000|2022-03-07 10:40:20|2535.24|2527.54|2535.28|2527.58|2535.41|2527.71|2534.98|2527.28|27
1646649630000|2022-03-07 10:40:30|2535.2|2527.5|2534.24|2526.54|2535.32|2527.62|2533.97|2526.27|24
1646649640000|2022-03-07 10:40:40|2534.21|2526.51|2534.49|2526.79|2534.82|2527.12|2534.21|2526.51|22
1646649650000|2022-03-07 10:40:50|2534.58|2526.88|2534.44|2526.74|2534.58|2526.88|2534.04|2526.34|27
1646649660000|2022-03-07 10:41:00|2534.31|2526.61|2533.92|2526.22|2534.37|2526.67|2533.89|2526.19|25
1646649670000|2022-03-07 10:41:10|2533.81|2526.11|2533.97|2526.27|2534.21|2526.51|2533.69|2525.99|24
1646649680000|2022-03-07 10:41:20|2534.65|2526.95|2534.16|2526.46|2534.75|2527.05|2534.16|2526.46|24
1646649690000|2022-03-07 10:41:30|2534.31|2526.61|2535.66|2527.96|2535.81|2528.11|2534.31|2526.61|29
1646649700000|2022-03-07 10:41:40|2535.59|2527.89|2535.02|2527.32|2535.85|2528.15|2534.06|2526.36|28
1646649710000|2022-03-07 10:41:50|2535.5|2527.8|2534.83|2527.13|2535.5|2527.8|2534.68|2526.98|20
1646649720000|2022-03-07 10:42:00|2534.81|2527.11|2535.65|2527.95|2535.69|2527.99|2534.78|2527.08|26
1646649730000|2022-03-07 10:42:10|2535.6|2527.9|2536.94|2529.24|2537.29|2529.59|2535.51|2527.81|22
1646649740000|2022-03-07 10:42:20|2536.93|2529.23|2536.1|2528.4|2536.93|2529.23|2535.65|2527.95|24
1646649750000|2022-03-07 10:42:30|2536.18|2528.48|2535.22|2527.52|2536.2|2528.5|2535.22|2527.52|15
1646649760000|2022-03-07 10:42:40|2535.16|2527.46|2535.31|2527.61|2535.51|2527.81|2534.99|2527.29|19
1646649770000|2022-03-07 10:42:50|2535.29|2527.59|2535.36|2527.66|2535.45|2527.75|2535.2|2527.5|19
1646649780000|2022-03-07 10:43:00|2535.38|2527.68|2535.45|2527.75|2535.46|2527.76|2534.92|2527.22|27
1646649790000|2022-03-07 10:43:10|2535.43|2527.73|2535.75|2528.05|2535.87|2528.17|2535.3|2527.6|24
1646649800000|2022-03-07 10:43:20|2535.54|2527.84|2535.71|2528.01|2535.71|2528.01|2535.25|2527.55|22
1646649810000|2022-03-07 10:43:30|2535.56|2527.86|2535.74|2528.04|2536.04|2528.34|2535.48|2527.78|23
1646649820000|2022-03-07 10:43:40|2535.72|2528.02|2535.13|2527.43|2535.78|2528.08|2535.11|2527.41|24
1646649830000|2022-03-07 10:43:50|2535.25|2527.55|2535.47|2527.77|2535.56|2527.86|2535.11|2527.41|25
1646649840000|2022-03-07 10:44:00|2535.46|2527.76|2535.2|2527.5|2535.61|2527.91|2535.18|2527.48|23
1646649850000|2022-03-07 10:44:10|2535.22|2527.52|2535.34|2527.64|2535.39|2527.69|2535.18|2527.48|22
1646649860000|2022-03-07 10:44:20|2535.29|2527.59|2535.42|2527.72|2535.42|2527.72|2535|2527.3|11
1646649870000|2022-03-07 10:44:30|2535.4|2527.7|2535.5|2527.8|2535.5|2527.8|2535.34|2527.64|13
1646649880000|2022-03-07 10:44:40|2535.71|2528.01|2535.6|2527.9|2535.86|2528.16|2535.6|2527.9|18
1646649890000|2022-03-07 10:44:50|2535.46|2527.76|2534.15|2526.45|2535.46|2527.76|2534.15|2526.45|27
1646649900000|2022-03-07 10:45:00|2533.94|2526.24|2534.03|2526.33|2534.27|2526.57|2533.94|2526.24|23
1646649910000|2022-03-07 10:45:10|2534.02|2526.32|2534.06|2526.36|2534.7|2527|2534|2526.3|24
1646649920000|2022-03-07 10:45:20|2534.03|2526.33|2534.26|2526.56|2534.26|2526.56|2533.9|2526.2|25
1646649930000|2022-03-07 10:45:30|2534.12|2526.42|2534.05|2526.35|2534.25|2526.55|2533.84|2526.14|28
1646649940000|2022-03-07 10:45:40|2534.31|2526.61|2534.2|2526.5|2534.69|2526.99|2534.11|2526.41|23
1646649950000|2022-03-07 10:45:50|2534.24|2526.54|2533.5|2525.8|2534.24|2526.54|2533.5|2525.8|13
1646649960000|2022-03-07 10:46:00|2533.43|2525.73|2532.96|2525.26|2533.61|2525.91|2532.93|2525.23|23
1646649970000|2022-03-07 10:46:10|2533.04|2525.34|2533.06|2525.36|2533.18|2525.48|2533.02|2525.32|20
1646649980000|2022-03-07 10:46:20|2533.12|2525.42|2533.22|2525.52|2533.45|2525.75|2533.05|2525.35|19
1646649990000|2022-03-07 10:46:30|2533.29|2525.59|2533.48|2525.78|2533.67|2525.97|2533.25|2525.55|21
1646650000000|2022-03-07 10:46:40|2533.5|2525.8|2533.24|2525.54|2533.58|2525.88|2532.76|2525.06|25
1646650010000|2022-03-07 10:46:50|2533.32|2525.62|2533.34|2525.64|2533.7|2526|2533.26|2525.56|20
1646650020000|2022-03-07 10:47:00|2533.31|2525.61|2532.9|2525.2|2533.33|2525.63|2532.61|2524.91|23
1646650030000|2022-03-07 10:47:10|2532.83|2525.13|2532.43|2524.73|2532.86|2525.16|2532.34|2524.64|22
1646650040000|2022-03-07 10:47:20|2532.25|2524.55|2532.43|2524.73|2532.88|2525.18|2532.25|2524.55|24
1646650050000|2022-03-07 10:47:30|2532.63|2524.93|2533.49|2525.79|2533.54|2525.84|2532.63|2524.93|24
1646650060000|2022-03-07 10:47:40|2533.46|2525.76|2533.39|2525.69|2533.5|2525.8|2533.34|2525.64|21
1646650070000|2022-03-07 10:47:50|2533.37|2525.67|2533.39|2525.69|2533.4|2525.7|2533.28|2525.58|17
1646650080000|2022-03-07 10:48:00|2533.41|2525.71|2532.86|2525.16|2533.41|2525.71|2532.86|2525.16|16
1646650090000|2022-03-07 10:48:10|2532.97|2525.27|2531.3|2523.6|2532.97|2525.27|2531.3|2523.6|21
1646650100000|2022-03-07 10:48:20|2531.32|2523.62|2531.81|2524.11|2531.81|2524.11|2531.18|2523.48|25
1646650110000|2022-03-07 10:48:30|2531.83|2524.13|2532.34|2524.64|2532.47|2524.77|2531.36|2523.66|24
1646650120000|2022-03-07 10:48:40|2532.36|2524.66|2533.12|2525.42|2533.15|2525.45|2532.36|2524.66|22
1646650130000|2022-03-07 10:48:50|2533.16|2525.46|2532.75|2525.05|2533.22|2525.52|2532.75|2525.05|21
1646650140000|2022-03-07 10:49:00|2532.78|2525.08|2532.74|2525.04|2533.16|2525.46|2532.69|2524.99|22
1646650150000|2022-03-07 10:49:10|2532.73|2525.03|2532.61|2524.91|2533.22|2525.52|2532.47|2524.77|24
1646650160000|2022-03-07 10:49:20|2532.68|2524.98|2532|2524.3|2533.23|2525.53|2532|2524.3|26
1646650170000|2022-03-07 10:49:30|2532.07|2524.37|2532.44|2524.74|2532.63|2524.93|2532.04|2524.34|24
1646650180000|2022-03-07 10:49:40|2532.49|2524.79|2532.41|2524.71|2532.55|2524.85|2532.3|2524.6|23
1646650190000|2022-03-07 10:49:50|2532.43|2524.73|2532.51|2524.81|2532.61|2524.91|2532.36|2524.66|22
1646650200000|2022-03-07 10:50:00|2532.48|2524.78|2532.51|2524.81|2532.98|2525.28|2532.32|2524.62|24
1646650210000|2022-03-07 10:50:10|2532.5|2524.8|2532.52|2524.82|2532.52|2524.82|2532.33|2524.63|17
1646650220000|2022-03-07 10:50:20|2532.33|2524.63|2532.46|2524.76|2532.65|2524.95|2532.33|2524.63|17
1646650230000|2022-03-07 10:50:30|2532.43|2524.73|2533|2525.3|2533|2525.3|2532.43|2524.73|11
1646650240000|2022-03-07 10:50:40|2533.09|2525.39|2532.38|2524.68|2533.16|2525.46|2532.38|2524.68|16
1646650250000|2022-03-07 10:50:50|2532.52|2524.82|2532.54|2524.84|2532.6|2524.9|2532.43|2524.73|8
1646650260000|2022-03-07 10:51:00|2532.48|2524.78|2532.47|2524.77|2532.54|2524.84|2532.36|2524.66|20
1646650270000|2022-03-07 10:51:10|2532.52|2524.82|2532.46|2524.76|2532.57|2524.87|2532.29|2524.59|11
1646650280000|2022-03-07 10:51:20|2532.45|2524.75|2532.34|2524.64|2532.52|2524.82|2532.23|2524.53|15
1646650290000|2022-03-07 10:51:30|2532.17|2524.47|2533.16|2525.46|2533.17|2525.47|2532.17|2524.47|20
1646650300000|2022-03-07 10:51:40|2533.18|2525.48|2533.11|2525.41|2533.19|2525.49|2533.05|2525.35|18
1646650310000|2022-03-07 10:51:50|2533.13|2525.43|2533.43|2525.73|2533.64|2525.94|2533.12|2525.42|23
1646650320000|2022-03-07 10:52:00|2533.37|2525.67|2533.22|2525.52|2533.58|2525.88|2533.22|2525.52|21
1646650330000|2022-03-07 10:52:10|2533.13|2525.43|2533.64|2525.94|2533.64|2525.94|2533.13|2525.43|17
1646650340000|2022-03-07 10:52:20|2533.63|2525.93|2533.51|2525.81|2533.63|2525.93|2533.14|2525.44|19
1646650350000|2022-03-07 10:52:30|2533.48|2525.78|2533.58|2525.88|2533.58|2525.88|2533.48|2525.78|14
1646650360000|2022-03-07 10:52:40|2533.59|2525.89|2533.16|2525.46|2533.6|2525.9|2533.13|2525.43|18
1646650370000|2022-03-07 10:52:50|2533.17|2525.47|2533.49|2525.79|2533.52|2525.82|2533.16|2525.46|12
1646650380000|2022-03-07 10:53:00|2533.38|2525.68|2533.27|2525.57|2533.64|2525.94|2533.27|2525.57|20
1646650390000|2022-03-07 10:53:10|2533.21|2525.51|2533.69|2525.99|2533.74|2526.04|2533.15|2525.45|19
1646650400000|2022-03-07 10:53:20|2533.65|2525.95|2533.39|2525.69|2533.71|2526.01|2533.34|2525.64|14
1646650410000|2022-03-07 10:53:30|2533.34|2525.64|2532.93|2525.23|2533.43|2525.73|2532.47|2524.77|16
1646650420000|2022-03-07 10:53:40|2533.25|2525.55|2532.98|2525.28|2533.43|2525.73|2532.98|2525.28|26
1646650430000|2022-03-07 10:53:50|2532.46|2524.76|2533.14|2525.44|2533.17|2525.47|2532.46|2524.76|14
1646650440000|2022-03-07 10:54:00|2532.96|2525.26|2533.03|2525.33|2533.23|2525.53|2532.95|2525.25|12
1646650450000|2022-03-07 10:54:10|2533.16|2525.46|2533.01|2525.31|2533.26|2525.56|2532.92|2525.22|13
1646650460000|2022-03-07 10:54:20|2532.97|2525.27|2532.98|2525.28|2533.23|2525.53|2532.9|2525.2|15
1646650470000|2022-03-07 10:54:30|2532.99|2525.29|2534.01|2526.31|2534.18|2526.48|2532.99|2525.29|20
1646650480000|2022-03-07 10:54:40|2534|2526.3|2533.36|2525.66|2534|2526.3|2533.27|2525.57|17
1646650490000|2022-03-07 10:54:50|2533.26|2525.56|2532.79|2525.09|2533.36|2525.66|2532.69|2524.99|22
1646650500000|2022-03-07 10:55:00|2532.95|2525.25|2533.25|2525.55|2533.28|2525.58|2532.95|2525.25|18
1646650510000|2022-03-07 10:55:10|2533.2|2525.5|2533.26|2525.56|2533.44|2525.74|2533.15|2525.45|22
1646650520000|2022-03-07 10:55:20|2533.15|2525.45|2533.45|2525.75|2533.47|2525.77|2533.15|2525.45|20
1646650530000|2022-03-07 10:55:30|2533.44|2525.74|2533.92|2526.22|2534|2526.3|2533.4|2525.7|24
1646650540000|2022-03-07 10:55:40|2533.86|2526.16|2534.58|2526.88|2534.7|2527|2533.86|2526.16|21
1646650550000|2022-03-07 10:55:50|2534.48|2526.78|2534.51|2526.81|2534.59|2526.89|2534.18|2526.48|24
1646650560000|2022-03-07 10:56:00|2534.54|2526.84|2534.19|2526.49|2534.54|2526.84|2534.04|2526.34|22
1646650570000|2022-03-07 10:56:10|2534.18|2526.48|2534.43|2526.73|2534.67|2526.97|2534.16|2526.46|25
1646650580000|2022-03-07 10:56:20|2534.45|2526.75|2535.77|2528.07|2536.16|2528.46|2534.44|2526.74|24
1646650590000|2022-03-07 10:56:30|2535.79|2528.09|2535.49|2527.79|2535.9|2528.2|2535.49|2527.79|25
1646650600000|2022-03-07 10:56:40|2535.15|2527.45|2535.58|2527.88|2535.73|2528.03|2535.11|2527.41|24
1646650610000|2022-03-07 10:56:50|2535.42|2527.72|2535.84|2528.14|2535.84|2528.14|2535.2|2527.5|20
1646650620000|2022-03-07 10:57:00|2535.79|2528.09|2535.7|2528|2535.82|2528.12|2535.56|2527.86|19
1646650630000|2022-03-07 10:57:10|2535.58|2527.88|2535.13|2527.43|2535.58|2527.88|2535.09|2527.39|20
1646650640000|2022-03-07 10:57:20|2535.19|2527.49|2534.95|2527.25|2535.35|2527.65|2534.59|2526.89|22
1646650650000|2022-03-07 10:57:30|2534.88|2527.18|2535.26|2527.56|2535.5|2527.8|2534.88|2527.18|16
1646650660000|2022-03-07 10:57:40|2534.87|2527.17|2535.22|2527.52|2535.36|2527.66|2534.67|2526.97|20
1646650670000|2022-03-07 10:57:50|2535.21|2527.51|2534.68|2526.98|2535.43|2527.73|2534.68|2526.98|24
1646650680000|2022-03-07 10:58:00|2534.71|2527.01|2534|2526.3|2534.92|2527.22|2533.96|2526.26|15
1646650690000|2022-03-07 10:58:10|2533.45|2525.75|2532.03|2524.33|2533.82|2526.12|2531.92|2524.22|26
1646650700000|2022-03-07 10:58:20|2532.21|2524.51|2530.92|2523.22|2532.42|2524.72|2530.8|2523.1|24
1646650710000|2022-03-07 10:58:30|2530.73|2523.03|2530.86|2523.16|2531.75|2524.05|2530.68|2522.98|27
1646650720000|2022-03-07 10:58:40|2530.84|2523.14|2530.36|2522.66|2530.93|2523.23|2530.29|2522.59|25
1646650730000|2022-03-07 10:58:50|2530.02|2522.32|2528.61|2520.91|2530.25|2522.55|2528.41|2520.71|26
1646650740000|2022-03-07 10:59:00|2528.27|2520.57|2528.47|2520.77|2528.65|2520.95|2528.05|2520.35|27
1646650750000|2022-03-07 10:59:10|2528.21|2520.51|2528.35|2520.65|2528.52|2520.82|2528.03|2520.33|26
1646650760000|2022-03-07 10:59:20|2528.3|2520.6|2525.11|2517.41|2528.3|2520.6|2525.07|2517.37|29
1646650770000|2022-03-07 10:59:30|2525.26|2517.56|2524.97|2517.27|2525.37|2517.67|2523.96|2516.26|27
1646650780000|2022-03-07 10:59:40|2524.82|2517.12|2525.69|2517.99|2525.91|2518.21|2524.52|2516.82|27
1646650790000|2022-03-07 10:59:50|2525.82|2518.12|2525.94|2518.24|2526.51|2518.81|2525.53|2517.83|22
1646650800000|2022-03-07 11:00:00|2525.95|2518.25|2526.77|2519.07|2527.36|2519.66|2525.95|2518.25|25
1646650810000|2022-03-07 11:00:10|2526.48|2518.78|2524.67|2516.97|2526.48|2518.78|2524.67|2516.97|22
1646650820000|2022-03-07 11:00:20|2524.64|2516.94|2525.18|2517.48|2525.26|2517.56|2524.6|2516.9|25
1646650830000|2022-03-07 11:00:30|2525.19|2517.49|2524.62|2516.92|2525.23|2517.53|2524.58|2516.88|15
1646650840000|2022-03-07 11:00:40|2524.6|2516.9|2524.78|2517.08|2524.79|2517.09|2524.58|2516.88|17
1646650850000|2022-03-07 11:00:50|2524.63|2516.93|2524.53|2516.83|2524.78|2517.08|2524.48|2516.78|21
1646650860000|2022-03-07 11:01:00|2524.54|2516.84|2524.93|2517.23|2525.05|2517.35|2524.1|2516.4|21
1646650870000|2022-03-07 11:01:10|2525.04|2517.34|2524.31|2516.61|2525.45|2517.75|2524.31|2516.61|27
1646650880000|2022-03-07 11:01:20|2524.38|2516.68|2524.84|2517.14|2524.96|2517.26|2524.38|2516.68|26
1646650890000|2022-03-07 11:01:30|2524.82|2517.12|2523.47|2515.77|2524.94|2517.24|2523.26|2515.56|27
1646650900000|2022-03-07 11:01:40|2523.31|2515.61|2524.83|2517.13|2524.83|2517.13|2523.31|2515.61|28
1646650910000|2022-03-07 11:01:50|2524.79|2517.09|2525.21|2517.51|2525.52|2517.82|2524.76|2517.06|27
1646650920000|2022-03-07 11:02:00|2525.2|2517.5|2524.33|2516.63|2525.2|2517.5|2524.27|2516.57|23
1646650930000|2022-03-07 11:02:10|2524.41|2516.71|2524.93|2517.23|2524.93|2517.23|2524.22|2516.52|23
1646650940000|2022-03-07 11:02:20|2524.89|2517.19|2525.12|2517.42|2525.12|2517.42|2524.09|2516.39|26
1646650950000|2022-03-07 11:02:30|2525.13|2517.43|2525.69|2517.99|2525.91|2518.21|2525.07|2517.37|19
1646650960000|2022-03-07 11:02:40|2525.7|2518|2525.45|2517.75|2525.75|2518.05|2525.33|2517.63|23
1646650970000|2022-03-07 11:02:50|2525.69|2517.99|2525.85|2518.15|2526.26|2518.56|2525.68|2517.98|23
1646650980000|2022-03-07 11:03:00|2525.83|2518.13|2526.4|2518.7|2526.47|2518.77|2525.83|2518.13|20
1646650990000|2022-03-07 11:03:10|2526.37|2518.67|2527.32|2519.62|2527.53|2519.83|2526.37|2518.67|25
1646651000000|2022-03-07 11:03:20|2527.4|2519.7|2526.71|2519.01|2527.46|2519.76|2526.44|2518.74|24
1646651010000|2022-03-07 11:03:30|2526.5|2518.8|2527.02|2519.32|2527.03|2519.33|2526.5|2518.8|23
1646651020000|2022-03-07 11:03:40|2527.21|2519.51|2526.96|2519.26|2527.46|2519.76|2526.82|2519.12|27
1646651030000|2022-03-07 11:03:50|2526.94|2519.24|2526.2|2518.5|2527.11|2519.41|2526.07|2518.37|23
1646651040000|2022-03-07 11:04:00|2526.26|2518.56|2527.67|2519.97|2527.75|2520.05|2526.04|2518.34|25
1646651050000|2022-03-07 11:04:10|2527.62|2519.92|2524.74|2517.04|2527.69|2519.99|2524.74|2517.04|28
1646651060000|2022-03-07 11:04:20|2524.43|2516.73|2525.39|2517.69|2525.39|2517.69|2524.35|2516.65|23
1646651070000|2022-03-07 11:04:30|2525.52|2517.82|2524.93|2517.23|2525.72|2518.02|2524.92|2517.22|19
1646651080000|2022-03-07 11:04:40|2525.06|2517.36|2525.32|2517.62|2525.43|2517.73|2524.97|2517.27|26
1646651090000|2022-03-07 11:04:50|2525.41|2517.71|2525.37|2517.67|2525.94|2518.24|2525.37|2517.67|23
1646651100000|2022-03-07 11:05:00|2525.36|2517.66|2524.96|2517.26|2525.36|2517.66|2524.96|2517.26|17
1646651110000|2022-03-07 11:05:10|2525.12|2517.42|2524.65|2516.95|2525.49|2517.79|2524.49|2516.79|24
1646651120000|2022-03-07 11:05:20|2524.64|2516.94|2525.19|2517.49|2525.19|2517.49|2524.64|2516.94|22
1646651130000|2022-03-07 11:05:30|2525.07|2517.37|2525|2517.3|2525.19|2517.49|2524.65|2516.95|25
1646651140000|2022-03-07 11:05:40|2525.24|2517.54|2523.98|2516.28|2525.31|2517.61|2523.93|2516.23|27
1646651150000|2022-03-07 11:05:50|2523.94|2516.24|2524.25|2516.55|2524.54|2516.84|2523.93|2516.23|23
1646651160000|2022-03-07 11:06:00|2524.22|2516.52|2524.33|2516.63|2524.43|2516.73|2524.21|2516.51|23
1646651170000|2022-03-07 11:06:10|2524.32|2516.62|2524.81|2517.11|2524.81|2517.11|2524.32|2516.62|24
1646651180000|2022-03-07 11:06:20|2524.95|2517.25|2525.56|2517.86|2525.61|2517.91|2524.82|2517.12|27
1646651190000|2022-03-07 11:06:30|2525.64|2517.94|2524.86|2517.16|2525.67|2517.97|2524.86|2517.16|24
1646651200000|2022-03-07 11:06:40|2524.84|2517.14|2525.48|2517.78|2525.48|2517.78|2524.84|2517.14|23
1646651210000|2022-03-07 11:06:50|2525.5|2517.8|2526.04|2518.34|2526.07|2518.37|2525.5|2517.8|17
1646651220000|2022-03-07 11:07:00|2525.99|2518.29|2526.05|2518.35|2526.07|2518.37|2525.9|2518.2|17
1646651230000|2022-03-07 11:07:10|2526.06|2518.36|2526.17|2518.47|2527.09|2519.39|2525.81|2518.11|25
1646651240000|2022-03-07 11:07:20|2526.29|2518.59|2526.54|2518.84|2526.58|2518.88|2526.26|2518.56|24
1646651250000|2022-03-07 11:07:30|2526.51|2518.81|2526.34|2518.64|2526.54|2518.84|2526.28|2518.58|18
1646651260000|2022-03-07 11:07:40|2526.22|2518.52|2526.69|2518.99|2526.87|2519.17|2526.17|2518.47|26
1646651270000|2022-03-07 11:07:50|2526.72|2519.02|2527.02|2519.32|2527.49|2519.79|2526.64|2518.94|26
1646651280000|2022-03-07 11:08:00|2526.91|2519.21|2526.5|2518.8|2526.93|2519.23|2526.5|2518.8|23
1646651290000|2022-03-07 11:08:10|2526.46|2518.76|2526.49|2518.79|2526.63|2518.93|2526.35|2518.65|17
1646651300000|2022-03-07 11:08:20|2526.52|2518.82|2526.63|2518.93|2526.73|2519.03|2526.52|2518.82|20
1646651310000|2022-03-07 11:08:30|2526.75|2519.05|2526.98|2519.28|2527|2519.3|2526.54|2518.84|22
1646651320000|2022-03-07 11:08:40|2527.06|2519.36|2527.75|2520.05|2528.09|2520.39|2527.06|2519.36|25
1646651330000|2022-03-07 11:08:50|2527.77|2520.07|2527.83|2520.13|2527.83|2520.13|2527.37|2519.67|26
1646651340000|2022-03-07 11:09:00|2527.76|2520.06|2527.8|2520.1|2527.8|2520.1|2527.51|2519.81|16
1646651350000|2022-03-07 11:09:10|2527.82|2520.12|2527.1|2519.4|2527.91|2520.21|2527.08|2519.38|24
1646651360000|2022-03-07 11:09:20|2527.09|2519.39|2527.01|2519.31|2527.14|2519.44|2526.61|2518.91|26
1646651370000|2022-03-07 11:09:30|2527.21|2519.51|2527.33|2519.63|2527.58|2519.88|2527.17|2519.47|21
1646651380000|2022-03-07 11:09:40|2527.29|2519.59|2527.38|2519.68|2527.41|2519.71|2527.23|2519.53|21
1646651390000|2022-03-07 11:09:50|2527.6|2519.9|2528.41|2520.71|2528.45|2520.75|2527.45|2519.75|25
1646651400000|2022-03-07 11:10:00|2528.43|2520.73|2530.8|2523.1|2530.8|2523.1|2528.39|2520.69|24
1646651410000|2022-03-07 11:10:10|2530.78|2523.08|2530.78|2523.08|2530.9|2523.2|2530.55|2522.85|24
1646651420000|2022-03-07 11:10:20|2530.33|2522.63|2529.92|2522.22|2530.51|2522.81|2529.87|2522.17|20
1646651430000|2022-03-07 11:10:30|2529.95|2522.25|2529.15|2521.45|2530.03|2522.33|2529.15|2521.45|26
1646651440000|2022-03-07 11:10:40|2529.26|2521.56|2529.04|2521.34|2529.32|2521.62|2528.9|2521.2|22
1646651450000|2022-03-07 11:10:50|2529.06|2521.36|2529.03|2521.33|2529.06|2521.36|2529.02|2521.32|3
1646651460000|2022-03-07 11:11:00|2529.01|2521.31|2528.39|2520.69|2529.36|2521.66|2528.32|2520.62|26
1646651470000|2022-03-07 11:11:10|2528.36|2520.66|2528.08|2520.38|2528.36|2520.66|2527.59|2519.89|22
1646651480000|2022-03-07 11:11:20|2527.89|2520.19|2528.39|2520.69|2528.41|2520.71|2527.84|2520.14|11
1646651490000|2022-03-07 11:11:30|2528.4|2520.7|2529.46|2521.76|2529.89|2522.19|2528.39|2520.69|22
1646651500000|2022-03-07 11:11:40|2529.44|2521.74|2529.93|2522.23|2529.93|2522.23|2529.42|2521.72|19
1646651510000|2022-03-07 11:11:50|2530.21|2522.51|2529.77|2522.07|2530.4|2522.7|2529.49|2521.79|26
1646651520000|2022-03-07 11:12:00|2529.86|2522.16|2529.68|2521.98|2529.94|2522.24|2529.63|2521.93|23
1646651530000|2022-03-07 11:12:10|2529.59|2521.89|2530.6|2522.9|2530.6|2522.9|2529.55|2521.85|21
1646651540000|2022-03-07 11:12:20|2531.22|2523.52|2531.81|2524.11|2531.95|2524.25|2531.16|2523.46|28
1646651550000|2022-03-07 11:12:30|2531.69|2523.99|2531.13|2523.43|2531.88|2524.18|2531.13|2523.43|23
1646651560000|2022-03-07 11:12:40|2531.09|2523.39|2533.38|2525.68|2533.61|2525.91|2531.09|2523.39|28
1646651570000|2022-03-07 11:12:50|2533.33|2525.63|2532.96|2525.26|2533.33|2525.63|2532.74|2525.04|26
1646651580000|2022-03-07 11:13:00|2532.97|2525.27|2532.7|2525|2532.97|2525.27|2532.24|2524.54|27
1646651590000|2022-03-07 11:13:10|2532.66|2524.96|2532.71|2525.01|2533.12|2525.42|2532.4|2524.7|26
1646651600000|2022-03-07 11:13:20|2532.58|2524.88|2532.37|2524.67|2532.83|2525.13|2532.37|2524.67|21
1646651610000|2022-03-07 11:13:30|2532.54|2524.84|2531.79|2524.09|2532.58|2524.88|2531.79|2524.09|26
1646651620000|2022-03-07 11:13:40|2531.78|2524.08|2531.89|2524.19|2532.02|2524.32|2531.59|2523.89|23
1646651630000|2022-03-07 11:13:50|2531.88|2524.18|2531.63|2523.93|2531.89|2524.19|2531.51|2523.81|13
1646651640000|2022-03-07 11:14:00|2531.64|2523.94|2531.86|2524.16|2531.93|2524.23|2531.64|2523.94|18
1646651650000|2022-03-07 11:14:10|2531.84|2524.14|2532.74|2525.04|2532.74|2525.04|2531.82|2524.12|15
1646651660000|2022-03-07 11:14:20|2532.75|2525.05|2533.29|2525.59|2533.3|2525.6|2532.65|2524.95|21
1646651670000|2022-03-07 11:14:30|2533.31|2525.61|2533.57|2525.87|2533.58|2525.88|2533.21|2525.51|17
1646651680000|2022-03-07 11:14:40|2533.52|2525.82|2533.35|2525.65|2533.63|2525.93|2533.34|2525.64|18
1646651690000|2022-03-07 11:14:50|2533.38|2525.68|2533.34|2525.64|2533.38|2525.68|2533.34|2525.64|9
1646651700000|2022-03-07 11:15:00|2532.76|2525.06|2532.98|2525.28|2533.61|2525.91|2532.76|2525.06|27
1646651710000|2022-03-07 11:15:10|2532.92|2525.22|2533.4|2525.7|2533.43|2525.73|2532.92|2525.22|25
1646651720000|2022-03-07 11:15:20|2533.37|2525.67|2533.42|2525.72|2533.46|2525.76|2533.3|2525.6|23
1646651730000|2022-03-07 11:15:30|2533.41|2525.71|2531.6|2523.9|2533.49|2525.79|2531.37|2523.67|26
1646651740000|2022-03-07 11:15:40|2531.57|2523.87|2532.33|2524.63|2532.52|2524.82|2531.19|2523.49|26
1646651750000|2022-03-07 11:15:50|2532.11|2524.41|2533.14|2525.44|2533.2|2525.5|2531.98|2524.28|26
1646651760000|2022-03-07 11:16:00|2533.22|2525.52|2531.64|2523.94|2533.26|2525.56|2531.57|2523.87|26
1646651770000|2022-03-07 11:16:10|2531.63|2523.93|2531.39|2523.69|2531.7|2524|2531.27|2523.57|23
1646651780000|2022-03-07 11:16:20|2531.36|2523.66|2532.11|2524.41|2532.26|2524.56|2531.36|2523.66|17
1646651790000|2022-03-07 11:16:30|2532.05|2524.35|2531.89|2524.19|2532.24|2524.54|2531.89|2524.19|11
1646651800000|2022-03-07 11:16:40|2531.96|2524.26|2534.47|2526.77|2534.75|2527.05|2531.94|2524.24|26
1646651810000|2022-03-07 11:16:50|2534.37|2526.67|2534.93|2527.23|2535.24|2527.54|2534.32|2526.62|24
1646651820000|2022-03-07 11:17:00|2534.92|2527.22|2534.81|2527.11|2534.96|2527.26|2534.1|2526.4|25
1646651830000|2022-03-07 11:17:10|2535.06|2527.36|2534.12|2526.42|2535.06|2527.36|2534.03|2526.33|17
1646651840000|2022-03-07 11:17:20|2534.19|2526.49|2534.15|2526.45|2534.81|2527.11|2534.1|2526.4|24
1646651850000|2022-03-07 11:17:30|2534.04|2526.34|2533.96|2526.26|2534.38|2526.68|2533.95|2526.25|25
1646651860000|2022-03-07 11:17:40|2533.95|2526.25|2534.14|2526.44|2534.14|2526.44|2533.95|2526.25|17
1646651870000|2022-03-07 11:17:50|2534.15|2526.45|2532.62|2524.92|2534.41|2526.71|2532.39|2524.69|25
1646651880000|2022-03-07 11:18:00|2532.6|2524.9|2532.29|2524.59|2532.64|2524.94|2532.15|2524.45|26
1646651890000|2022-03-07 11:18:10|2532.08|2524.38|2532.91|2525.21|2533.05|2525.35|2532.08|2524.38|26
1646651900000|2022-03-07 11:18:20|2532.89|2525.19|2532.76|2525.06|2532.91|2525.21|2532.38|2524.68|27
1646651910000|2022-03-07 11:18:30|2532.79|2525.09|2532.88|2525.18|2532.89|2525.19|2532.54|2524.84|24
1646651920000|2022-03-07 11:18:40|2532.83|2525.13|2532.25|2524.55|2532.87|2525.17|2531.87|2524.17|26
1646651930000|2022-03-07 11:18:50|2532.41|2524.71|2532.33|2524.63|2532.5|2524.8|2532.15|2524.45|21
1646651940000|2022-03-07 11:19:00|2532.24|2524.54|2532.71|2525.01|2532.71|2525.01|2531.86|2524.16|26
1646651950000|2022-03-07 11:19:10|2532.8|2525.1|2533.12|2525.42|2533.18|2525.48|2532.63|2524.93|26
1646651960000|2022-03-07 11:19:20|2533.18|2525.48|2532.91|2525.21|2533.18|2525.48|2532.89|2525.19|17
1646651970000|2022-03-07 11:19:30|2532.9|2525.2|2535.48|2527.78|2535.52|2527.82|2532.9|2525.2|24
1646651980000|2022-03-07 11:19:40|2535.28|2527.58|2534.87|2527.17|2535.52|2527.82|2534.82|2527.12|24
1646651990000|2022-03-07 11:19:50|2534.9|2527.2|2535.51|2527.81|2535.51|2527.81|2534.9|2527.2|21
1646652000000|2022-03-07 11:20:00|2535.53|2527.83|2535.48|2527.78|2535.71|2528.01|2535.24|2527.54|18
1646652010000|2022-03-07 11:20:10|2535.39|2527.69|2535.84|2528.14|2535.84|2528.14|2535.39|2527.69|11
1646652020000|2022-03-07 11:20:20|2535.89|2528.19|2537.23|2529.53|2537.33|2529.63|2535.73|2528.03|24
1646652030000|2022-03-07 11:20:30|2537.14|2529.44|2536.42|2528.72|2537.36|2529.66|2536.42|2528.72|26
1646652040000|2022-03-07 11:20:40|2536.64|2528.94|2536.29|2528.59|2536.93|2529.23|2535.97|2528.27|24
1646652050000|2022-03-07 11:20:50|2536.31|2528.61|2536.91|2529.21|2537.14|2529.44|2536.21|2528.51|27
1646652060000|2022-03-07 11:21:00|2536.92|2529.22|2537.14|2529.44|2537.27|2529.57|2536.72|2529.02|27
1646652070000|2022-03-07 11:21:10|2537.16|2529.46|2537.22|2529.52|2537.27|2529.57|2537.08|2529.38|25
1646652080000|2022-03-07 11:21:20|2537.12|2529.42|2537.61|2529.91|2537.63|2529.93|2537|2529.3|25
1646652090000|2022-03-07 11:21:30|2537.52|2529.82|2538.53|2530.83|2538.68|2530.98|2537.47|2529.77|26
1646652100000|2022-03-07 11:21:40|2538.29|2530.59|2538.61|2530.91|2538.74|2531.04|2538.29|2530.59|23
1646652110000|2022-03-07 11:21:50|2538.46|2530.76|2538.2|2530.5|2538.64|2530.94|2537.98|2530.28|23
1646652120000|2022-03-07 11:22:00|2538.35|2530.65|2538.3|2530.6|2538.41|2530.71|2538.19|2530.49|18
1646652130000|2022-03-07 11:22:10|2537.99|2530.29|2537.98|2530.28|2538.29|2530.59|2537.7|2530|18
1646652140000|2022-03-07 11:22:20|2538.19|2530.49|2538.13|2530.43|2538.26|2530.56|2537.95|2530.25|21
1646652150000|2022-03-07 11:22:30|2538.25|2530.55|2538.1|2530.4|2538.25|2530.55|2537.87|2530.17|22
1646652160000|2022-03-07 11:22:40|2538.12|2530.42|2538.71|2531.01|2538.71|2531.01|2538.06|2530.36|23
1646652170000|2022-03-07 11:22:50|2538.63|2530.93|2540.58|2532.88|2540.58|2532.88|2538.38|2530.68|26
1646652180000|2022-03-07 11:23:00|2540.62|2532.92|2541.69|2533.99|2541.91|2534.21|2540.62|2532.92|23
1646652190000|2022-03-07 11:23:10|2541.58|2533.88|2538.29|2530.59|2541.74|2534.04|2537.98|2530.28|27
1646652200000|2022-03-07 11:23:20|2537.86|2530.16|2538.2|2530.5|2538.23|2530.53|2537.86|2530.16|17
1646652210000|2022-03-07 11:23:30|2538.19|2530.49|2538.14|2530.44|2538.34|2530.64|2537.78|2530.08|18
1646652220000|2022-03-07 11:23:40|2538.08|2530.38|2538.07|2530.37|2538.19|2530.49|2537.71|2530.01|19
1646652230000|2022-03-07 11:23:50|2538.22|2530.52|2538.41|2530.71|2538.41|2530.71|2538.14|2530.44|16
1646652240000|2022-03-07 11:24:00|2538.59|2530.89|2538.92|2531.22|2538.92|2531.22|2538.07|2530.37|22
1646652250000|2022-03-07 11:24:10|2538.99|2531.29|2538.59|2530.89|2538.99|2531.29|2538.57|2530.87|20
1646652260000|2022-03-07 11:24:20|2538.58|2530.88|2538.55|2530.85|2538.63|2530.93|2538.33|2530.63|21
1646652270000|2022-03-07 11:24:30|2538.57|2530.87|2538.75|2531.05|2538.77|2531.07|2538.57|2530.87|19
1646652280000|2022-03-07 11:24:40|2538.74|2531.04|2539.51|2531.81|2540.05|2532.35|2538.74|2531.04|22
1646652290000|2022-03-07 11:24:50|2539.39|2531.69|2538.88|2531.18|2539.57|2531.87|2538.83|2531.13|25
1646652300000|2022-03-07 11:25:00|2538.98|2531.28|2539.61|2531.91|2539.61|2531.91|2538.92|2531.22|16
1646652310000|2022-03-07 11:25:10|2539.59|2531.89|2538.77|2531.07|2539.59|2531.89|2538.58|2530.88|22
1646652320000|2022-03-07 11:25:20|2538.74|2531.04|2539.16|2531.46|2539.34|2531.64|2538.74|2531.04|21
1646652330000|2022-03-07 11:25:30|2539.03|2531.33|2539.04|2531.34|2539.17|2531.47|2539|2531.3|12
1646652340000|2022-03-07 11:25:40|2538.95|2531.25|2539.6|2531.9|2539.66|2531.96|2538.95|2531.25|25
1646652350000|2022-03-07 11:25:50|2539.63|2531.93|2539.28|2531.58|2539.74|2532.04|2539.28|2531.58|21
1646652360000|2022-03-07 11:26:00|2539.27|2531.57|2539.51|2531.81|2539.59|2531.89|2539.26|2531.56|21
1646652370000|2022-03-07 11:26:10|2539.53|2531.83|2539.28|2531.58|2539.77|2532.07|2539.25|2531.55|16
1646652380000|2022-03-07 11:26:20|2539.29|2531.59|2539.97|2532.27|2539.97|2532.27|2539.24|2531.54|24
1646652390000|2022-03-07 11:26:30|2539.98|2532.28|2539.84|2532.14|2539.98|2532.28|2539.62|2531.92|21
1646652400000|2022-03-07 11:26:40|2539.9|2532.2|2538.91|2531.21|2539.9|2532.2|2538.91|2531.21|23
1646652410000|2022-03-07 11:26:50|2538.92|2531.22|2539.76|2532.06|2539.76|2532.06|2538.92|2531.22|16
1646652420000|2022-03-07 11:27:00|2539.49|2531.79|2539.47|2531.77|2539.83|2532.13|2539.08|2531.38|24
1646652430000|2022-03-07 11:27:10|2539.53|2531.83|2541.31|2533.61|2541.31|2533.61|2539.48|2531.78|27
1646652440000|2022-03-07 11:27:20|2541.3|2533.6|2541.36|2533.66|2541.88|2534.18|2541.11|2533.41|25
1646652450000|2022-03-07 11:27:30|2541.42|2533.72|2540.84|2533.14|2541.44|2533.74|2540.36|2532.66|21
1646652460000|2022-03-07 11:27:40|2540.79|2533.09|2539.85|2532.15|2541.22|2533.52|2539.03|2531.33|23
1646652470000|2022-03-07 11:27:50|2539.71|2532.01|2540.21|2532.51|2540.49|2532.79|2538.52|2530.82|26
1646652480000|2022-03-07 11:28:00|2540.35|2532.65|2539.77|2532.07|2540.7|2533|2539.45|2531.75|27
1646652490000|2022-03-07 11:28:10|2539.8|2532.1|2539.92|2532.22|2539.96|2532.26|2539.72|2532.02|24
1646652500000|2022-03-07 11:28:20|2539.94|2532.24|2538.56|2530.86|2540.22|2532.52|2538.17|2530.47|26
1646652510000|2022-03-07 11:28:30|2538.79|2531.09|2538.67|2530.97|2538.82|2531.12|2538.26|2530.56|25
1646652520000|2022-03-07 11:28:40|2538.22|2530.52|2538.59|2530.89|2538.89|2531.19|2538.22|2530.52|19
1646652530000|2022-03-07 11:28:50|2538.84|2531.14|2538.2|2530.5|2538.84|2531.14|2537.96|2530.26|23
1646652540000|2022-03-07 11:29:00|2538.18|2530.48|2537.15|2529.45|2538.18|2530.48|2537.08|2529.38|29
1646652550000|2022-03-07 11:29:10|2537.2|2529.5|2538.11|2530.41|2538.19|2530.49|2536.95|2529.25|26
1646652560000|2022-03-07 11:29:20|2538.15|2530.45|2538.54|2530.84|2538.87|2531.17|2538.15|2530.45|18
1646652570000|2022-03-07 11:29:30|2538.31|2530.61|2538.63|2530.93|2538.79|2531.09|2538.29|2530.59|25
1646652580000|2022-03-07 11:29:40|2538.73|2531.03|2538.35|2530.65|2538.9|2531.2|2538.12|2530.42|26
1646652590000|2022-03-07 11:29:50|2538.28|2530.58|2538.84|2531.14|2539.11|2531.41|2538.21|2530.51|26
1646652600000|2022-03-07 11:30:00|2538.91|2531.21|2537.44|2529.74|2539.04|2531.34|2536.81|2529.11|25
1646652610000|2022-03-07 11:30:10|2537.3|2529.6|2538.95|2531.25|2539|2531.3|2537.3|2529.6|23
1646652620000|2022-03-07 11:30:20|2538.92|2531.22|2540.06|2532.36|2540.11|2532.41|2538.92|2531.22|28
1646652630000|2022-03-07 11:30:30|2540.04|2532.34|2540.06|2532.36|2540.11|2532.41|2539.8|2532.1|21
1646652640000|2022-03-07 11:30:40|2540|2532.3|2540.16|2532.46|2540.45|2532.75|2539.72|2532.02|22
1646652650000|2022-03-07 11:30:50|2540.14|2532.44|2539.83|2532.13|2540.23|2532.53|2539.67|2531.97|27
1646652660000|2022-03-07 11:31:00|2539.81|2532.11|2539.11|2531.41|2539.86|2532.16|2539.07|2531.37|27
1646652670000|2022-03-07 11:31:10|2538.98|2531.28|2538.85|2531.15|2539.3|2531.6|2538.64|2530.94|22
1646652680000|2022-03-07 11:31:20|2539.43|2531.73|2539.06|2531.36|2539.71|2532.01|2539.06|2531.36|16
1646652690000|2022-03-07 11:31:30|2539.07|2531.37|2539.08|2531.38|2539.76|2532.06|2539.07|2531.37|12
1646652700000|2022-03-07 11:31:40|2539.04|2531.34|2538.69|2530.99|2539.76|2532.06|2538.69|2530.99|23
1646652710000|2022-03-07 11:31:50|2539|2531.3|2537.61|2529.91|2539|2531.3|2537.57|2529.87|27
1646652720000|2022-03-07 11:32:00|2537.67|2529.97|2537.81|2530.11|2538.22|2530.52|2537.51|2529.81|27
1646652730000|2022-03-07 11:32:10|2537.53|2529.83|2537.12|2529.42|2538.08|2530.38|2537.12|2529.42|23
1646652740000|2022-03-07 11:32:20|2537.2|2529.5|2536.96|2529.26|2537.28|2529.58|2536.84|2529.14|25
1646652750000|2022-03-07 11:32:30|2536.97|2529.27|2537.68|2529.98|2537.97|2530.27|2536.97|2529.27|26
1646652760000|2022-03-07 11:32:40|2537.66|2529.96|2538.4|2530.7|2538.47|2530.77|2537.3|2529.6|28
1646652770000|2022-03-07 11:32:50|2538.39|2530.69|2538.36|2530.66|2538.47|2530.77|2538.03|2530.33|27
1646652780000|2022-03-07 11:33:00|2538.31|2530.61|2539.53|2531.83|2539.66|2531.96|2538.3|2530.6|21
1646652790000|2022-03-07 11:33:10|2539.13|2531.43|2539.44|2531.74|2539.64|2531.94|2539.01|2531.31|24
1646652800000|2022-03-07 11:33:20|2539.36|2531.66|2539.1|2531.4|2539.58|2531.88|2539|2531.3|23
1646652810000|2022-03-07 11:33:30|2539.08|2531.38|2538.46|2530.76|2539.49|2531.79|2538.46|2530.76|20
1646652820000|2022-03-07 11:33:40|2538.79|2531.09|2538.71|2531.01|2538.84|2531.14|2538.42|2530.72|21
1646652830000|2022-03-07 11:33:50|2538.63|2530.93|2538.77|2531.07|2538.88|2531.18|2538.63|2530.93|21
1646652840000|2022-03-07 11:34:00|2538.7|2531|2538.58|2530.88|2538.71|2531.01|2538.23|2530.53|12
1646652850000|2022-03-07 11:34:10|2538.47|2530.77|2538.27|2530.57|2538.47|2530.77|2538.15|2530.45|11
1646652860000|2022-03-07 11:34:20|2538.46|2530.76|2538.01|2530.31|2538.58|2530.88|2537.63|2529.93|16
1646652870000|2022-03-07 11:34:30|2537.47|2529.77|2538.97|2531.27|2538.97|2531.27|2537.45|2529.75|24
1646652880000|2022-03-07 11:34:40|2538.96|2531.26|2540.27|2532.57|2541.17|2533.47|2538.96|2531.26|24
1646652890000|2022-03-07 11:34:50|2540.31|2532.61|2541.19|2533.49|2541.8|2534.1|2540.31|2532.61|28
1646652900000|2022-03-07 11:35:00|2541.67|2533.97|2539.75|2532.05|2541.71|2534.01|2539.6|2531.9|26
1646652910000|2022-03-07 11:35:10|2539.76|2532.06|2538.44|2530.74|2539.76|2532.06|2538.44|2530.74|24
1646652920000|2022-03-07 11:35:20|2538.79|2531.09|2538.49|2530.79|2539.42|2531.72|2538.46|2530.76|28
1646652930000|2022-03-07 11:35:30|2538.54|2530.84|2538.88|2531.18|2539.13|2531.43|2538.54|2530.84|26
1646652940000|2022-03-07 11:35:40|2538.92|2531.22|2539.09|2531.39|2539.32|2531.62|2538.92|2531.22|24
1646652950000|2022-03-07 11:35:50|2539.28|2531.58|2539.53|2531.83|2539.53|2531.83|2538.65|2530.95|27
1646652960000|2022-03-07 11:36:00|2539.52|2531.82|2539.15|2531.45|2539.52|2531.82|2538.84|2531.14|26
1646652970000|2022-03-07 11:36:10|2539.14|2531.44|2538.7|2531|2539.28|2531.58|2538.32|2530.62|23
1646652980000|2022-03-07 11:36:20|2538.69|2530.99|2538.94|2531.24|2538.94|2531.24|2538.24|2530.54|24
1646652990000|2022-03-07 11:36:30|2539.02|2531.32|2538.91|2531.21|2539.02|2531.32|2538.41|2530.71|28
1646653000000|2022-03-07 11:36:40|2539.05|2531.35|2538.86|2531.16|2539.08|2531.38|2538.72|2531.02|25
1646653010000|2022-03-07 11:36:50|2538.85|2531.15|2538.66|2530.96|2538.98|2531.28|2538.5|2530.8|20
1646653020000|2022-03-07 11:37:00|2538.59|2530.89|2538.2|2530.5|2538.74|2531.04|2537.98|2530.28|26
1646653030000|2022-03-07 11:37:10|2538.18|2530.48|2537.51|2529.81|2538.58|2530.88|2537.34|2529.64|26
1646653040000|2022-03-07 11:37:20|2537.52|2529.82|2538.01|2530.31|2538.16|2530.46|2537.51|2529.81|28
1646653050000|2022-03-07 11:37:30|2538.07|2530.37|2538.35|2530.65|2538.5|2530.8|2537.87|2530.17|28
1646653060000|2022-03-07 11:37:40|2538.11|2530.41|2538.39|2530.69|2538.42|2530.72|2538.11|2530.41|23
1646653070000|2022-03-07 11:37:50|2538.34|2530.64|2538.5|2530.8|2538.5|2530.8|2538.28|2530.58|24
1646653080000|2022-03-07 11:38:00|2538.49|2530.79|2537.94|2530.24|2538.49|2530.79|2537.87|2530.17|22
1646653090000|2022-03-07 11:38:10|2538.01|2530.31|2538.06|2530.36|2538.24|2530.54|2537.95|2530.25|24
1646653100000|2022-03-07 11:38:20|2538.04|2530.34|2538.53|2530.83|2538.53|2530.83|2538|2530.3|21
1646653110000|2022-03-07 11:38:30|2538.54|2530.84|2538.23|2530.53|2538.54|2530.84|2538.09|2530.39|14
1646653120000|2022-03-07 11:38:40|2538.2|2530.5|2538.31|2530.61|2538.4|2530.7|2538.15|2530.45|17
1646653130000|2022-03-07 11:38:50|2538.28|2530.58|2538.21|2530.51|2538.33|2530.63|2538.21|2530.51|13
1646653140000|2022-03-07 11:39:00|2538.31|2530.61|2538.37|2530.67|2538.42|2530.72|2538.26|2530.56|15
1646653150000|2022-03-07 11:39:10|2538.41|2530.71|2537.14|2529.44|2538.51|2530.81|2536.88|2529.18|23
1646653160000|2022-03-07 11:39:20|2537.2|2529.5|2537.32|2529.62|2537.63|2529.93|2537.2|2529.5|23
1646653170000|2022-03-07 11:39:30|2537.37|2529.67|2537.12|2529.42|2537.63|2529.93|2536.95|2529.25|20
1646653180000|2022-03-07 11:39:40|2536.73|2529.03|2537.58|2529.88|2537.82|2530.12|2536.73|2529.03|24
1646653190000|2022-03-07 11:39:50|2537.35|2529.65|2538.14|2530.44|2538.29|2530.59|2537.24|2529.54|23
1646653200000|2022-03-07 11:40:00|2538.09|2530.39|2537.16|2529.46|2538.15|2530.45|2537.16|2529.46|12
1646653210000|2022-03-07 11:40:10|2537.11|2529.41|2538.37|2530.67|2538.37|2530.67|2536.48|2528.78|27
1646653220000|2022-03-07 11:40:20|2538.36|2530.66|2538.45|2530.75|2538.45|2530.75|2538.19|2530.49|18
1646653230000|2022-03-07 11:40:30|2538.44|2530.74|2538.12|2530.42|2539.12|2531.42|2538.09|2530.39|24
1646653240000|2022-03-07 11:40:40|2538.13|2530.43|2538.18|2530.48|2538.74|2531.04|2538.13|2530.43|14
1646653250000|2022-03-07 11:40:50|2538.19|2530.49|2538.25|2530.55|2538.42|2530.72|2538.03|2530.33|18
1646653260000|2022-03-07 11:41:00|2538.27|2530.57|2539.22|2531.52|2539.32|2531.62|2538.27|2530.57|21
1646653270000|2022-03-07 11:41:10|2539.19|2531.49|2538.4|2530.7|2539.28|2531.58|2537.64|2529.94|26
1646653280000|2022-03-07 11:41:20|2538.06|2530.36|2538.59|2530.89|2538.92|2531.22|2537.91|2530.21|23
1646653290000|2022-03-07 11:41:30|2538.62|2530.92|2538.67|2530.97|2538.73|2531.03|2538.42|2530.72|27
1646653300000|2022-03-07 11:41:40|2538.68|2530.98|2541.27|2533.57|2541.27|2533.57|2538.58|2530.88|27
1646653310000|2022-03-07 11:41:50|2541.39|2533.69|2540.65|2532.95|2541.39|2533.69|2540.55|2532.85|26
1646653320000|2022-03-07 11:42:00|2540.66|2532.96|2540.57|2532.87|2540.68|2532.98|2540.54|2532.84|23
1646653330000|2022-03-07 11:42:10|2540.32|2532.62|2540.47|2532.77|2540.8|2533.1|2540.02|2532.32|27
1646653340000|2022-03-07 11:42:20|2540.48|2532.78|2540.33|2532.63|2540.93|2533.23|2540.24|2532.54|25
1646653350000|2022-03-07 11:42:30|2540.34|2532.64|2540.2|2532.5|2540.34|2532.64|2540.1|2532.4|21
1646653360000|2022-03-07 11:42:40|2540.18|2532.48|2540.12|2532.42|2540.39|2532.69|2539.96|2532.26|20
1646653370000|2022-03-07 11:42:50|2540.09|2532.39|2540.31|2532.61|2540.43|2532.73|2540.04|2532.34|26
1646653380000|2022-03-07 11:43:00|2540.27|2532.57|2539.74|2532.04|2540.35|2532.65|2539.74|2532.04|25
1646653390000|2022-03-07 11:43:10|2539.59|2531.89|2539.5|2531.8|2539.61|2531.91|2539.12|2531.42|23
1646653400000|2022-03-07 11:43:20|2539.35|2531.65|2539.37|2531.67|2539.62|2531.92|2539.09|2531.39|24
1646653410000|2022-03-07 11:43:30|2539.26|2531.56|2541.16|2533.46|2541.23|2533.53|2539.11|2531.41|23
1646653420000|2022-03-07 11:43:40|2541.15|2533.45|2541|2533.3|2541.15|2533.45|2540.72|2533.02|21
1646653430000|2022-03-07 11:43:50|2540.92|2533.22|2540.53|2532.83|2540.93|2533.23|2540.19|2532.49|25
1646653440000|2022-03-07 11:44:00|2540.57|2532.87|2540.67|2532.97|2540.94|2533.24|2540.52|2532.82|20
1646653450000|2022-03-07 11:44:10|2540.72|2533.02|2540.5|2532.8|2540.91|2533.21|2540.5|2532.8|20
1646653460000|2022-03-07 11:44:20|2540.44|2532.74|2540.35|2532.65|2540.54|2532.84|2540.26|2532.56|24
1646653470000|2022-03-07 11:44:30|2540.42|2532.72|2540.6|2532.9|2540.69|2532.99|2540.42|2532.72|24
1646653480000|2022-03-07 11:44:40|2540.59|2532.89|2540.75|2533.05|2540.85|2533.15|2540.56|2532.86|24
1646653490000|2022-03-07 11:44:50|2540.73|2533.03|2540.21|2532.51|2540.74|2533.04|2540.21|2532.51|22
1646653500000|2022-03-07 11:45:00|2540.1|2532.4|2540.92|2533.22|2540.95|2533.25|2539.69|2531.99|27
1646653510000|2022-03-07 11:45:10|2540.9|2533.2|2541.63|2533.93|2542.2|2534.5|2540.88|2533.18|25
1646653520000|2022-03-07 11:45:20|2541.71|2534.01|2541.43|2533.73|2541.89|2534.19|2541.43|2533.73|25
1646653530000|2022-03-07 11:45:30|2541.51|2533.81|2541.92|2534.22|2541.95|2534.25|2541.44|2533.74|16
1646653540000|2022-03-07 11:45:40|2541.95|2534.25|2542.05|2534.35|2542.2|2534.5|2541.89|2534.19|24
1646653550000|2022-03-07 11:45:50|2542.08|2534.38|2542.27|2534.57|2542.57|2534.87|2542.08|2534.38|21
1646653560000|2022-03-07 11:46:00|2542.04|2534.34|2541.53|2533.83|2542.04|2534.34|2541.48|2533.78|25
1646653570000|2022-03-07 11:46:10|2541.52|2533.82|2541.99|2534.29|2542.13|2534.43|2541.45|2533.75|25
1646653580000|2022-03-07 11:46:20|2541.97|2534.27|2541.38|2533.68|2542.06|2534.36|2541.37|2533.67|19
1646653590000|2022-03-07 11:46:30|2541.8|2534.1|2541.98|2534.28|2542.07|2534.37|2541.38|2533.68|21
1646653600000|2022-03-07 11:46:40|2541.99|2534.29|2541.96|2534.26|2541.99|2534.29|2541.74|2534.04|20
1646653610000|2022-03-07 11:46:50|2541.97|2534.27|2541.81|2534.11|2542.1|2534.4|2541.74|2534.04|20
1646653620000|2022-03-07 11:47:00|2542.01|2534.31|2542.36|2534.66|2542.59|2534.89|2542.01|2534.31|20
1646653630000|2022-03-07 11:47:10|2542.37|2534.67|2542.03|2534.33|2542.37|2534.67|2542.03|2534.33|23
1646653640000|2022-03-07 11:47:20|2542.02|2534.32|2542.27|2534.57|2542.45|2534.75|2542.02|2534.32|18
1646653650000|2022-03-07 11:47:30|2542.25|2534.55|2542.21|2534.51|2542.3|2534.6|2541.81|2534.11|25
1646653660000|2022-03-07 11:47:40|2542.23|2534.53|2542.21|2534.51|2542.69|2534.99|2541.78|2534.08|25
1646653670000|2022-03-07 11:47:50|2542.28|2534.58|2541.56|2533.86|2542.28|2534.58|2541.56|2533.86|23
1646653680000|2022-03-07 11:48:00|2541.57|2533.87|2542.24|2534.54|2542.33|2534.63|2541.54|2533.84|28
1646653690000|2022-03-07 11:48:10|2542.29|2534.59|2542.45|2534.75|2542.71|2535.01|2542.19|2534.49|25
1646653700000|2022-03-07 11:48:20|2542.4|2534.7|2542.27|2534.57|2542.48|2534.78|2542.27|2534.57|18
1646653710000|2022-03-07 11:48:30|2542.35|2534.65|2542.47|2534.77|2542.7|2535|2542.35|2534.65|21
1646653720000|2022-03-07 11:48:40|2542.46|2534.76|2542.63|2534.93|2542.84|2535.14|2542.43|2534.73|22
1646653730000|2022-03-07 11:48:50|2542.62|2534.92|2541.04|2533.34|2542.62|2534.92|2541.04|2533.34|20
1646653740000|2022-03-07 11:49:00|2541.02|2533.32|2541.1|2533.4|2541.22|2533.52|2541|2533.3|23
1646653750000|2022-03-07 11:49:10|2541.22|2533.52|2541.12|2533.42|2541.89|2534.19|2541.1|2533.4|26
1646653760000|2022-03-07 11:49:20|2541.13|2533.43|2541.62|2533.92|2541.62|2533.92|2541.1|2533.4|22
1646653770000|2022-03-07 11:49:30|2541.94|2534.24|2542.27|2534.57|2542.31|2534.61|2541.94|2534.24|27
1646653780000|2022-03-07 11:49:40|2542.29|2534.59|2542.79|2535.09|2542.79|2535.09|2542.26|2534.56|16
1646653790000|2022-03-07 11:49:50|2542.8|2535.1|2542.81|2535.11|2542.81|2535.11|2542.54|2534.84|18
1646653800000|2022-03-07 11:50:00|2542.63|2534.93|2540.33|2532.63|2542.76|2535.06|2540.33|2532.63|26
1646653810000|2022-03-07 11:50:10|2540.35|2532.65|2539.94|2532.24|2540.35|2532.65|2539.76|2532.06|26
1646653820000|2022-03-07 11:50:20|2540.06|2532.36|2540.04|2532.34|2540.53|2532.83|2539.97|2532.27|23
1646653830000|2022-03-07 11:50:30|2540.01|2532.31|2539.84|2532.14|2540.19|2532.49|2539.26|2531.56|27
1646653840000|2022-03-07 11:50:40|2539.78|2532.08|2541.36|2533.66|2541.65|2533.95|2539.78|2532.08|27
1646653850000|2022-03-07 11:50:50|2541.37|2533.67|2541.42|2533.72|2541.42|2533.72|2541.1|2533.4|26
1646653860000|2022-03-07 11:51:00|2541.46|2533.76|2541.42|2533.72|2541.61|2533.91|2541.38|2533.68|24
1646653870000|2022-03-07 11:51:10|2541.37|2533.67|2539.45|2531.75|2541.37|2533.67|2539.3|2531.6|26
1646653880000|2022-03-07 11:51:20|2539.43|2531.73|2539.98|2532.28|2540.09|2532.39|2539.43|2531.73|19
1646653890000|2022-03-07 11:51:30|2539.97|2532.27|2540.2|2532.5|2540.21|2532.51|2539.51|2531.81|18
1646653900000|2022-03-07 11:51:40|2540.19|2532.49|2541.48|2533.78|2541.49|2533.79|2540.03|2532.33|25
1646653910000|2022-03-07 11:51:50|2541.51|2533.81|2540.76|2533.06|2541.54|2533.84|2540.49|2532.79|22
1646653920000|2022-03-07 11:52:00|2540.78|2533.08|2540.51|2532.81|2540.87|2533.17|2540.11|2532.41|27
1646653930000|2022-03-07 11:52:10|2540.5|2532.8|2541.49|2533.79|2541.6|2533.9|2540.45|2532.75|25
1646653940000|2022-03-07 11:52:20|2541.47|2533.77|2540.81|2533.11|2541.51|2533.81|2540.66|2532.96|23
1646653950000|2022-03-07 11:52:30|2540.83|2533.13|2542.05|2534.35|2542.06|2534.36|2540.83|2533.13|19
1646653960000|2022-03-07 11:52:40|2542.07|2534.37|2542.52|2534.82|2542.64|2534.94|2541.95|2534.25|21
1646653970000|2022-03-07 11:52:50|2542.54|2534.84|2542.22|2534.52|2542.54|2534.84|2541.92|2534.22|22
1646653980000|2022-03-07 11:53:00|2542.2|2534.5|2541.72|2534.02|2542.2|2534.5|2541.72|2534.02|6
1646653990000|2022-03-07 11:53:10|2541.76|2534.06|2541.39|2533.69|2542.13|2534.43|2541.22|2533.52|24
1646654000000|2022-03-07 11:53:20|2541.42|2533.72|2541.77|2534.07|2541.77|2534.07|2541.03|2533.33|24
1646654010000|2022-03-07 11:53:30|2541.7|2534|2542.06|2534.36|2542.22|2534.52|2541.7|2534|24
1646654020000|2022-03-07 11:53:40|2542.09|2534.39|2542.13|2534.43|2542.32|2534.62|2541.99|2534.29|23
1646654030000|2022-03-07 11:53:50|2542.14|2534.44|2542.23|2534.53|2542.39|2534.69|2542.08|2534.38|15
1646654040000|2022-03-07 11:54:00|2542.31|2534.61|2542.2|2534.5|2542.31|2534.61|2541.91|2534.21|21
1646654050000|2022-03-07 11:54:10|2542.37|2534.67|2542.98|2535.28|2543.01|2535.31|2542.37|2534.67|19
1646654060000|2022-03-07 11:54:20|2543.01|2535.31|2542.98|2535.28|2543.11|2535.41|2542.54|2534.84|23
1646654070000|2022-03-07 11:54:30|2543.01|2535.31|2542.69|2534.99|2543.02|2535.32|2542.42|2534.72|18
1646654080000|2022-03-07 11:54:40|2542.85|2535.15|2543.06|2535.36|2543.06|2535.36|2542.82|2535.12|21
1646654090000|2022-03-07 11:54:50|2543.04|2535.34|2542.77|2535.07|2543.14|2535.44|2542.72|2535.02|20
1646654100000|2022-03-07 11:55:00|2542.69|2534.99|2542.93|2535.23|2542.99|2535.29|2542.69|2534.99|22
1646654110000|2022-03-07 11:55:10|2542.92|2535.22|2542.72|2535.02|2542.92|2535.22|2542.53|2534.83|21
1646654120000|2022-03-07 11:55:20|2542.76|2535.06|2543.21|2535.51|2543.29|2535.59|2542.76|2535.06|25
1646654130000|2022-03-07 11:55:30|2543.22|2535.52|2542.81|2535.11|2543.23|2535.53|2542.56|2534.86|24
1646654140000|2022-03-07 11:55:40|2542.74|2535.04|2542.58|2534.88|2542.91|2535.21|2542.58|2534.88|22
1646654150000|2022-03-07 11:55:50|2542.7|2535|2542.94|2535.24|2542.99|2535.29|2542.7|2535|17
1646654160000|2022-03-07 11:56:00|2542.97|2535.27|2543.51|2535.81|2543.72|2536.02|2542.97|2535.27|14
1646654170000|2022-03-07 11:56:10|2543.49|2535.79|2543.33|2535.63|2543.7|2536|2543.27|2535.57|15
1646654180000|2022-03-07 11:56:20|2543.46|2535.76|2543.4|2535.7|2543.59|2535.89|2543.38|2535.68|14
1646654190000|2022-03-07 11:56:30|2543.38|2535.68|2542.47|2534.77|2543.43|2535.73|2541.96|2534.26|26
1646654200000|2022-03-07 11:56:40|2542.59|2534.89|2543.59|2535.89|2543.61|2535.91|2542.59|2534.89|26
1646654210000|2022-03-07 11:56:50|2543.6|2535.9|2543.76|2536.06|2543.83|2536.13|2543.58|2535.88|16
1646654220000|2022-03-07 11:57:00|2543.8|2536.1|2544.3|2536.6|2544.58|2536.88|2543.76|2536.06|21
1646654230000|2022-03-07 11:57:10|2544.28|2536.58|2543.74|2536.04|2544.34|2536.64|2543.56|2535.86|22
1646654240000|2022-03-07 11:57:20|2543.79|2536.09|2543.46|2535.76|2544.03|2536.33|2543.37|2535.67|24
1646654250000|2022-03-07 11:57:30|2543.32|2535.62|2543.9|2536.2|2543.96|2536.26|2543.31|2535.61|24
1646654260000|2022-03-07 11:57:40|2543.98|2536.28|2544.08|2536.38|2544.1|2536.4|2543.91|2536.21|16
1646654270000|2022-03-07 11:57:50|2544.13|2536.43|2544.02|2536.32|2544.25|2536.55|2543.62|2535.92|27
1646654280000|2022-03-07 11:58:00|2543.98|2536.28|2543.89|2536.19|2544.15|2536.45|2543.69|2535.99|23
1646654290000|2022-03-07 11:58:10|2543.97|2536.27|2546.45|2538.75|2546.45|2538.75|2543.97|2536.27|28
1646654300000|2022-03-07 11:58:20|2546.28|2538.58|2547.37|2539.67|2547.72|2540.02|2546.28|2538.58|25
1646654310000|2022-03-07 11:58:30|2546.82|2539.12|2547.39|2539.69|2547.75|2540.05|2546.82|2539.12|28
1646654320000|2022-03-07 11:58:40|2547.28|2539.58|2547.03|2539.33|2547.66|2539.96|2546.9|2539.2|27
1646654330000|2022-03-07 11:58:50|2547.05|2539.35|2547.17|2539.47|2547.26|2539.56|2546.89|2539.19|25
1646654340000|2022-03-07 11:59:00|2547.28|2539.58|2547.22|2539.52|2547.37|2539.67|2547.06|2539.36|26
1646654350000|2022-03-07 11:59:10|2547.34|2539.64|2547.33|2539.63|2547.49|2539.79|2547.25|2539.55|17
1646654360000|2022-03-07 11:59:20|2547.3|2539.6|2547|2539.3|2547.46|2539.76|2546.68|2538.98|25
1646654370000|2022-03-07 11:59:30|2546.84|2539.14|2545.33|2537.63|2546.91|2539.21|2545.22|2537.52|23
1646654380000|2022-03-07 11:59:40|2545.43|2537.73|2544.63|2536.93|2545.43|2537.73|2544.45|2536.75|28
1646654390000|2022-03-07 11:59:50|2544.58|2536.88|2542.66|2534.96|2544.58|2536.88|2542.63|2534.93|25
1646654400000|2022-03-07 12:00:00|2542.81|2535.11|2544.71|2537.01|2544.71|2537.01|2542.81|2535.11|24
1646654410000|2022-03-07 12:00:10|2544.76|2537.06|2544.81|2537.11|2545.04|2537.34|2544.51|2536.81|26
1646654420000|2022-03-07 12:00:20|2544.78|2537.08|2544.67|2536.97|2544.9|2537.2|2544.49|2536.79|25
1646654430000|2022-03-07 12:00:30|2544.7|2537|2545.27|2537.57|2545.27|2537.57|2544.61|2536.91|24
1646654440000|2022-03-07 12:00:40|2545.26|2537.56|2545.44|2537.74|2545.66|2537.96|2545.26|2537.56|23
1646654450000|2022-03-07 12:00:50|2545.58|2537.88|2545.22|2537.52|2545.99|2538.29|2545.22|2537.52|28
1646654460000|2022-03-07 12:01:00|2545.18|2537.48|2545.48|2537.78|2546.21|2538.51|2544.83|2537.13|28
1646654470000|2022-03-07 12:01:10|2545.44|2537.74|2545.9|2538.2|2546.02|2538.32|2544.97|2537.27|26
1646654480000|2022-03-07 12:01:20|2545.89|2538.19|2546.93|2539.23|2546.93|2539.23|2545.89|2538.19|26
1646654490000|2022-03-07 12:01:30|2546.95|2539.25|2547.42|2539.72|2547.69|2539.99|2546.95|2539.25|27
1646654500000|2022-03-07 12:01:40|2547.6|2539.9|2547.13|2539.43|2547.6|2539.9|2546.92|2539.22|29
1646654510000|2022-03-07 12:01:50|2547.14|2539.44|2547.44|2539.74|2547.63|2539.93|2547.1|2539.4|28
1646654520000|2022-03-07 12:02:00|2547.46|2539.76|2548.66|2540.96|2548.94|2541.24|2547.12|2539.42|26
1646654530000|2022-03-07 12:02:10|2548.96|2541.26|2549.24|2541.54|2549.38|2541.68|2548.59|2540.89|26
1646654540000|2022-03-07 12:02:20|2549.55|2541.85|2548.58|2540.88|2549.59|2541.89|2548.49|2540.79|25
1646654550000|2022-03-07 12:02:30|2549.22|2541.52|2549.4|2541.7|2549.4|2541.7|2548.71|2541.01|27
1646654560000|2022-03-07 12:02:40|2548.85|2541.15|2548.52|2540.82|2549.56|2541.86|2548.49|2540.79|26
1646654570000|2022-03-07 12:02:50|2548.62|2540.92|2549.72|2542.02|2549.72|2542.02|2548.62|2540.92|27
1646654580000|2022-03-07 12:03:00|2549.67|2541.97|2550.85|2543.15|2550.85|2543.15|2549.31|2541.61|28
1646654590000|2022-03-07 12:03:10|2550.52|2542.82|2551.3|2543.6|2551.3|2543.6|2550.52|2542.82|26
1646654600000|2022-03-07 12:03:20|2551.31|2543.61|2552.07|2544.37|2552.09|2544.39|2551.19|2543.49|25
1646654610000|2022-03-07 12:03:30|2552.05|2544.35|2553.8|2546.1|2553.8|2546.1|2552.01|2544.31|23
1646654620000|2022-03-07 12:03:40|2554.24|2546.54|2555.86|2548.16|2556.41|2548.71|2554.24|2546.54|27
1646654630000|2022-03-07 12:03:50|2555.77|2548.07|2556.06|2548.36|2556.06|2548.36|2555.16|2547.46|28
1646654640000|2022-03-07 12:04:00|2556.26|2548.56|2556.5|2548.8|2557.43|2549.73|2556.1|2548.4|24
1646654650000|2022-03-07 12:04:10|2556.37|2548.67|2555.92|2548.22|2556.48|2548.78|2555.59|2547.89|29
1646654660000|2022-03-07 12:04:20|2555.72|2548.02|2556.94|2549.24|2557.14|2549.44|2555.72|2548.02|26
1646654670000|2022-03-07 12:04:30|2556.92|2549.22|2556.34|2548.64|2556.99|2549.29|2555.83|2548.13|26
1646654680000|2022-03-07 12:04:40|2556.35|2548.65|2556.57|2548.87|2556.59|2548.89|2556.06|2548.36|26
1646654690000|2022-03-07 12:04:50|2556.53|2548.83|2556.49|2548.79|2556.6|2548.9|2556.3|2548.6|27
1646654700000|2022-03-07 12:05:00|2556.44|2548.74|2555.13|2547.43|2556.69|2548.99|2555.13|2547.43|28
1646654710000|2022-03-07 12:05:10|2555.11|2547.41|2553.97|2546.27|2555.11|2547.41|2553.2|2545.5|26
1646654720000|2022-03-07 12:05:20|2553.99|2546.29|2554.62|2546.92|2554.89|2547.19|2552.75|2545.05|25
1646654730000|2022-03-07 12:05:30|2554.54|2546.84|2552.49|2544.79|2554.54|2546.84|2552.48|2544.78|26
1646654740000|2022-03-07 12:05:40|2552.52|2544.82|2553.02|2545.32|2553.02|2545.32|2552.25|2544.55|28
1646654750000|2022-03-07 12:05:50|2552.92|2545.22|2554.33|2546.63|2554.33|2546.63|2552.89|2545.19|23
1646654760000|2022-03-07 12:06:00|2554.29|2546.59|2555.66|2547.96|2555.98|2548.28|2554.16|2546.46|29
1646654770000|2022-03-07 12:06:10|2555.72|2548.02|2555.76|2548.06|2556.08|2548.38|2555|2547.3|27
1646654780000|2022-03-07 12:06:20|2555.46|2547.76|2556.22|2548.52|2556.26|2548.56|2555.46|2547.76|24
1646654790000|2022-03-07 12:06:30|2556.19|2548.49|2557.28|2549.58|2557.28|2549.58|2556|2548.3|26
1646654800000|2022-03-07 12:06:40|2557.02|2549.32|2557.87|2550.17|2558.1|2550.4|2557.02|2549.32|27
1646654810000|2022-03-07 12:06:50|2557.9|2550.2|2558.35|2550.65|2559.44|2551.74|2557.9|2550.2|27
1646654820000|2022-03-07 12:07:00|2558.01|2550.31|2559.63|2551.93|2560.31|2552.61|2558.01|2550.31|28
1646654830000|2022-03-07 12:07:10|2559.87|2552.17|2560.01|2552.31|2560.01|2552.31|2558.85|2551.15|22
1646654840000|2022-03-07 12:07:20|2560.07|2552.37|2560.08|2552.38|2560.22|2552.52|2559.79|2552.09|25
1646654850000|2022-03-07 12:07:30|2560.06|2552.36|2560.24|2552.54|2561.47|2553.77|2560.06|2552.36|29
1646654860000|2022-03-07 12:07:40|2560.27|2552.57|2559.46|2551.76|2560.27|2552.57|2559.46|2551.76|25
1646654870000|2022-03-07 12:07:50|2559.36|2551.66|2561.35|2553.65|2561.35|2553.65|2558.56|2550.86|28
1646654880000|2022-03-07 12:08:00|2561.26|2553.56|2561.76|2554.06|2561.76|2554.06|2560.43|2552.73|28
1646654890000|2022-03-07 12:08:10|2562.07|2554.37|2560.8|2553.1|2562.19|2554.49|2560.8|2553.1|27
1646654900000|2022-03-07 12:08:20|2560.66|2552.96|2560.41|2552.71|2560.89|2553.19|2560.37|2552.67|24
1646654910000|2022-03-07 12:08:30|2560.65|2552.95|2560.09|2552.39|2560.65|2552.95|2559.02|2551.32|28
1646654920000|2022-03-07 12:08:40|2559.83|2552.13|2560.38|2552.68|2560.62|2552.92|2559.57|2551.87|26
1646654930000|2022-03-07 12:08:50|2560.34|2552.64|2560.16|2552.46|2560.34|2552.64|2560.05|2552.35|17
1646654940000|2022-03-07 12:09:00|2560.19|2552.49|2558.92|2551.22|2560.93|2553.23|2558.33|2550.63|24
1646654950000|2022-03-07 12:09:10|2558.94|2551.24|2558.33|2550.63|2559.18|2551.48|2558.22|2550.52|16
1646654960000|2022-03-07 12:09:20|2558.13|2550.43|2559.61|2551.91|2559.74|2552.04|2558.13|2550.43|25
1646654970000|2022-03-07 12:09:30|2559.6|2551.9|2559.2|2551.5|2559.65|2551.95|2559.2|2551.5|14
1646654980000|2022-03-07 12:09:40|2559.3|2551.6|2559.61|2551.91|2559.61|2551.91|2558.63|2550.93|23
1646654990000|2022-03-07 12:09:50|2559.68|2551.98|2560.05|2552.35|2560.05|2552.35|2559.29|2551.59|26
1646655000000|2022-03-07 12:10:00|2559.81|2552.11|2559.29|2551.59|2560.04|2552.34|2559.19|2551.49|26
1646655010000|2022-03-07 12:10:10|2559.56|2551.86|2559.06|2551.36|2560.1|2552.4|2558.77|2551.07|27
1646655020000|2022-03-07 12:10:20|2558.63|2550.93|2557.87|2550.17|2559.45|2551.75|2556.86|2549.16|27
1646655030000|2022-03-07 12:10:30|2557.86|2550.16|2558|2550.3|2558.64|2550.94|2557.85|2550.15|28
1646655040000|2022-03-07 12:10:40|2558.03|2550.33|2558.08|2550.38|2558.48|2550.78|2557.83|2550.13|24
1646655050000|2022-03-07 12:10:50|2558.31|2550.61|2557.75|2550.05|2558.51|2550.81|2557.37|2549.67|27
1646655060000|2022-03-07 12:11:00|2557.59|2549.89|2557.38|2549.68|2557.84|2550.14|2557.2|2549.5|26
1646655070000|2022-03-07 12:11:10|2557.41|2549.71|2557.27|2549.57|2558.44|2550.74|2557.27|2549.57|27
1646655080000|2022-03-07 12:11:20|2557.46|2549.76|2556.05|2548.35|2557.46|2549.76|2555.61|2547.91|25
1646655090000|2022-03-07 12:11:30|2555.95|2548.25|2554.7|2547|2556.06|2548.36|2554.51|2546.81|24
1646655100000|2022-03-07 12:11:40|2554.68|2546.98|2554.63|2546.93|2554.69|2546.99|2554.05|2546.35|26
1646655110000|2022-03-07 12:11:50|2554.45|2546.75|2554.28|2546.58|2554.72|2547.02|2554.05|2546.35|27
1646655120000|2022-03-07 12:12:00|2554.31|2546.61|2554.38|2546.68|2554.38|2546.68|2554.01|2546.31|25
1646655130000|2022-03-07 12:12:10|2554.23|2546.53|2555.23|2547.53|2555.23|2547.53|2553.98|2546.28|28
1646655140000|2022-03-07 12:12:20|2555.28|2547.58|2554.83|2547.13|2555.38|2547.68|2554.26|2546.56|26
1646655150000|2022-03-07 12:12:30|2554.86|2547.16|2555.22|2547.52|2555.27|2547.57|2554.69|2546.99|24
1646655160000|2022-03-07 12:12:40|2555.39|2547.69|2556.35|2548.65|2556.35|2548.65|2555.33|2547.63|25
1646655170000|2022-03-07 12:12:50|2556.53|2548.83|2557.12|2549.42|2557.68|2549.98|2556.22|2548.52|28
1646655180000|2022-03-07 12:13:00|2557.19|2549.49|2555.11|2547.41|2557.19|2549.49|2554.09|2546.39|29
1646655190000|2022-03-07 12:13:10|2555.09|2547.39|2552.99|2545.29|2555.25|2547.55|2552.99|2545.29|26
1646655200000|2022-03-07 12:13:20|2552.98|2545.28|2553.54|2545.84|2553.54|2545.84|2552.64|2544.94|24
1646655210000|2022-03-07 12:13:30|2553.5|2545.8|2552.43|2544.73|2553.5|2545.8|2552.43|2544.73|26
1646655220000|2022-03-07 12:13:40|2552.76|2545.06|2553.6|2545.9|2553.74|2546.04|2552.76|2545.06|28
1646655230000|2022-03-07 12:13:50|2553.59|2545.89|2554.08|2546.38|2554.15|2546.45|2553.26|2545.56|23
1646655240000|2022-03-07 12:14:00|2554.17|2546.47|2553.88|2546.18|2554.45|2546.75|2553.88|2546.18|25
1646655250000|2022-03-07 12:14:10|2553.87|2546.17|2554.07|2546.37|2554.31|2546.61|2553.87|2546.17|19
1646655260000|2022-03-07 12:14:20|2553.95|2546.25|2553.97|2546.27|2554.26|2546.56|2553.87|2546.17|22
1646655270000|2022-03-07 12:14:30|2553.98|2546.28|2553.63|2545.93|2554.04|2546.34|2553.63|2545.93|16
1646655280000|2022-03-07 12:14:40|2553.62|2545.92|2553.06|2545.36|2553.71|2546.01|2552.93|2545.23|25
1646655290000|2022-03-07 12:14:50|2553.14|2545.44|2554.03|2546.33|2554.03|2546.33|2553.1|2545.4|25
1646655300000|2022-03-07 12:15:00|2554.07|2546.37|2554.1|2546.4|2554.43|2546.73|2554.07|2546.37|19
1646655310000|2022-03-07 12:15:10|2553.97|2546.27|2553.43|2545.73|2554.29|2546.59|2553.3|2545.6|28
1646655320000|2022-03-07 12:15:20|2553.35|2545.65|2552.22|2544.52|2553.35|2545.65|2551.9|2544.2|26
1646655330000|2022-03-07 12:15:30|2552.08|2544.38|2552.36|2544.66|2552.62|2544.92|2552.08|2544.38|25
1646655340000|2022-03-07 12:15:40|2552.33|2544.63|2552.86|2545.16|2552.95|2545.25|2552.33|2544.63|20
1646655350000|2022-03-07 12:15:50|2552.83|2545.13|2553.07|2545.37|2553.07|2545.37|2552.15|2544.45|13
1646655360000|2022-03-07 12:16:00|2553.17|2545.47|2552.44|2544.74|2553.17|2545.47|2552.21|2544.51|26
1646655370000|2022-03-07 12:16:10|2552.45|2544.75|2552.84|2545.14|2552.94|2545.24|2552.27|2544.57|19
1646655380000|2022-03-07 12:16:20|2552.8|2545.1|2553.11|2545.41|2553.45|2545.75|2552.77|2545.07|18
1646655390000|2022-03-07 12:16:30|2553.13|2545.43|2553.22|2545.52|2553.28|2545.58|2552.78|2545.08|28
1646655400000|2022-03-07 12:16:40|2553.23|2545.53|2553.22|2545.52|2553.7|2546|2552.62|2544.92|25
1646655410000|2022-03-07 12:16:50|2553.7|2546|2553.1|2545.4|2553.74|2546.04|2553.01|2545.31|23
1646655420000|2022-03-07 12:17:00|2553.13|2545.43|2553.12|2545.42|2553.64|2545.94|2552.67|2544.97|23
1646655430000|2022-03-07 12:17:10|2553.13|2545.43|2553.82|2546.12|2553.82|2546.12|2553.05|2545.35|20
1646655440000|2022-03-07 12:17:20|2553.24|2545.54|2554.74|2547.04|2554.74|2547.04|2553.05|2545.35|24
1646655450000|2022-03-07 12:17:30|2554.12|2546.42|2554.81|2547.11|2555.26|2547.56|2554.12|2546.42|29
1646655460000|2022-03-07 12:17:40|2554.95|2547.25|2555.29|2547.59|2555.32|2547.62|2554.94|2547.24|25
1646655470000|2022-03-07 12:17:50|2555.42|2547.72|2557.32|2549.62|2557.8|2550.1|2555.4|2547.7|28
1646655480000|2022-03-07 12:18:00|2557.82|2550.12|2558.01|2550.31|2558.01|2550.31|2557.2|2549.5|25
1646655490000|2022-03-07 12:18:10|2557.95|2550.25|2558.22|2550.52|2558.25|2550.55|2557.91|2550.21|25
1646655500000|2022-03-07 12:18:20|2558.17|2550.47|2558.2|2550.5|2558.4|2550.7|2558.04|2550.34|29
1646655510000|2022-03-07 12:18:30|2558.14|2550.44|2556.07|2548.37|2558.37|2550.67|2556.07|2548.37|28
1646655520000|2022-03-07 12:18:40|2556.19|2548.49|2556.35|2548.65|2556.46|2548.76|2556.06|2548.36|23
1646655530000|2022-03-07 12:18:50|2556.41|2548.71|2556.15|2548.45|2556.42|2548.72|2555.81|2548.11|24
1646655540000|2022-03-07 12:19:00|2556.14|2548.44|2557.8|2550.1|2557.86|2550.16|2556.12|2548.42|25
1646655550000|2022-03-07 12:19:10|2557.79|2550.09|2557.07|2549.37|2557.79|2550.09|2556.85|2549.15|25
1646655560000|2022-03-07 12:19:20|2557.24|2549.54|2552.36|2544.66|2557.24|2549.54|2552.36|2544.66|26
1646655570000|2022-03-07 12:19:30|2552.25|2544.55|2549.88|2542.18|2552.25|2544.55|2549.66|2541.96|28
1646655580000|2022-03-07 12:19:40|2549.76|2542.06|2553.68|2545.98|2553.74|2546.04|2549.76|2542.06|28
1646655590000|2022-03-07 12:19:50|2553.81|2546.11|2555.18|2547.48|2555.69|2547.99|2553.77|2546.07|26
1646655600000|2022-03-07 12:20:00|2555.17|2547.47|2556.67|2548.97|2556.67|2548.97|2555.14|2547.44|27
1646655610000|2022-03-07 12:20:10|2556.49|2548.79|2557.16|2549.46|2557.4|2549.7|2556.4|2548.7|26
1646655620000|2022-03-07 12:20:20|2556.93|2549.23|2557.24|2549.54|2557.38|2549.68|2556.93|2549.23|27
1646655630000|2022-03-07 12:20:30|2557.19|2549.49|2558.5|2550.8|2558.5|2550.8|2557.08|2549.38|27
1646655640000|2022-03-07 12:20:40|2558.51|2550.81|2560.27|2552.57|2560.27|2552.57|2557.83|2550.13|28
1646655650000|2022-03-07 12:20:50|2560.44|2552.74|2563.12|2555.42|2563.17|2555.47|2560.1|2552.4|26
1646655660000|2022-03-07 12:21:00|2562.84|2555.14|2563.33|2555.63|2563.33|2555.63|2562.25|2554.55|26
1646655670000|2022-03-07 12:21:10|2563.32|2555.62|2563.62|2555.92|2563.62|2555.92|2562.16|2554.46|27
1646655680000|2022-03-07 12:21:20|2563.72|2556.02|2563.84|2556.14|2564.53|2556.83|2563.28|2555.58|28
1646655690000|2022-03-07 12:21:30|2564.27|2556.57|2568.32|2560.62|2568.81|2561.11|2564.27|2556.57|26
1646655700000|2022-03-07 12:21:40|2568.58|2560.88|2565.9|2558.2|2568.58|2560.88|2565.9|2558.2|28
1646655710000|2022-03-07 12:21:50|2565.53|2557.83|2564.37|2556.67|2565.57|2557.87|2564.13|2556.43|28
1646655720000|2022-03-07 12:22:00|2564.32|2556.62|2564.5|2556.8|2564.95|2557.25|2564.09|2556.39|28
1646655730000|2022-03-07 12:22:10|2564.52|2556.82|2564.26|2556.56|2564.79|2557.09|2564.1|2556.4|28
1646655740000|2022-03-07 12:22:20|2564.08|2556.38|2565.07|2557.37|2565.07|2557.37|2564.01|2556.31|28
1646655750000|2022-03-07 12:22:30|2564.91|2557.21|2565.68|2557.98|2565.72|2558.02|2564.79|2557.09|27
1646655760000|2022-03-07 12:22:40|2565.61|2557.91|2565.7|2558|2565.7|2558|2564.55|2556.85|24
1646655770000|2022-03-07 12:22:50|2565.66|2557.96|2565.98|2558.28|2566.17|2558.47|2565.47|2557.77|24
1646655780000|2022-03-07 12:23:00|2565.96|2558.26|2566.1|2558.4|2566.5|2558.8|2565.57|2557.87|25
1646655790000|2022-03-07 12:23:10|2566.12|2558.42|2568.08|2560.38|2568.39|2560.69|2566.12|2558.42|26
1646655800000|2022-03-07 12:23:20|2568.36|2560.66|2569.57|2561.87|2569.8|2562.1|2568.36|2560.66|21
1646655810000|2022-03-07 12:23:30|2569.86|2562.16|2568.12|2560.42|2569.86|2562.16|2567.74|2560.04|27
1646655820000|2022-03-07 12:23:40|2568.08|2560.38|2567.5|2559.8|2568.09|2560.39|2566.65|2558.95|28
1646655830000|2022-03-07 12:23:50|2567.25|2559.55|2566.43|2558.73|2567.51|2559.81|2566.35|2558.65|27
1646655840000|2022-03-07 12:24:00|2566.68|2558.98|2567.91|2560.21|2568.05|2560.35|2566.68|2558.98|28
1646655850000|2022-03-07 12:24:10|2567.76|2560.06|2569.06|2561.36|2569.13|2561.43|2567.76|2560.06|27
1646655860000|2022-03-07 12:24:20|2568.96|2561.26|2569.13|2561.43|2569.13|2561.43|2568.15|2560.45|26
1646655870000|2022-03-07 12:24:30|2568.84|2561.14|2569.41|2561.71|2569.55|2561.85|2568.84|2561.14|27
1646655880000|2022-03-07 12:24:40|2569.49|2561.79|2567.23|2559.53|2569.92|2562.22|2567.16|2559.46|26
1646655890000|2022-03-07 12:24:50|2567.29|2559.59|2567.74|2560.04|2567.75|2560.05|2566.68|2558.98|24
1646655900000|2022-03-07 12:25:00|2567.65|2559.95|2566.05|2558.35|2567.78|2560.08|2565.89|2558.19|29
1646655910000|2022-03-07 12:25:10|2565.79|2558.09|2566.05|2558.35|2566.15|2558.45|2565.75|2558.05|28
1646655920000|2022-03-07 12:25:20|2565.93|2558.23|2566.65|2558.95|2566.65|2558.95|2565.93|2558.23|25
1646655930000|2022-03-07 12:25:30|2566.54|2558.84|2566.19|2558.49|2566.79|2559.09|2566.07|2558.37|26
1646655940000|2022-03-07 12:25:40|2566.07|2558.37|2567.05|2559.35|2567.3|2559.6|2566.07|2558.37|27
1646655950000|2022-03-07 12:25:50|2566.81|2559.11|2567.28|2559.58|2567.47|2559.77|2566.55|2558.85|27
1646655960000|2022-03-07 12:26:00|2567.24|2559.54|2566.96|2559.26|2567.38|2559.68|2566.89|2559.19|25
1646655970000|2022-03-07 12:26:10|2567.18|2559.48|2565.59|2557.89|2567.22|2559.52|2565.34|2557.64|28
1646655980000|2022-03-07 12:26:20|2565.43|2557.73|2566.08|2558.38|2566.28|2558.58|2565.16|2557.46|26
1646655990000|2022-03-07 12:26:30|2566|2558.3|2565.98|2558.28|2566.46|2558.76|2565.91|2558.21|27
1646656000000|2022-03-07 12:26:40|2565.84|2558.14|2565.45|2557.75|2565.87|2558.17|2565.37|2557.67|23
1646656010000|2022-03-07 12:26:50|2565.46|2557.76|2566.01|2558.31|2566.3|2558.6|2565.43|2557.73|28
1646656020000|2022-03-07 12:27:00|2565.89|2558.19|2565.64|2557.94|2565.89|2558.19|2565.41|2557.71|24
1646656030000|2022-03-07 12:27:10|2565.66|2557.96|2565.74|2558.04|2565.76|2558.06|2565.51|2557.81|19
1646656040000|2022-03-07 12:27:20|2565.73|2558.03|2565.91|2558.21|2566.09|2558.39|2565.16|2557.46|19
1646656050000|2022-03-07 12:27:30|2565.92|2558.22|2565.2|2557.5|2565.98|2558.28|2565.2|2557.5|26
1646656060000|2022-03-07 12:27:40|2564.75|2557.05|2565.35|2557.65|2565.35|2557.65|2564.68|2556.98|28
1646656070000|2022-03-07 12:27:50|2565.47|2557.77|2565.54|2557.84|2565.8|2558.1|2565.28|2557.58|26
1646656080000|2022-03-07 12:28:00|2565.49|2557.79|2565.81|2558.11|2565.81|2558.11|2565.28|2557.58|26
1646656090000|2022-03-07 12:28:10|2565.71|2558.01|2565.71|2558.01|2565.81|2558.11|2565.1|2557.4|23
1646656100000|2022-03-07 12:28:20|2565.61|2557.91|2565.07|2557.37|2566.11|2558.41|2564.94|2557.24|29
1646656110000|2022-03-07 12:28:30|2565.39|2557.69|2565.22|2557.52|2565.41|2557.71|2564.76|2557.06|27
1646656120000|2022-03-07 12:28:40|2565.28|2557.58|2566.69|2558.99|2566.93|2559.23|2565.28|2557.58|25
1646656130000|2022-03-07 12:28:50|2566.72|2559.02|2569.04|2561.34|2569.24|2561.54|2566.39|2558.69|26
1646656140000|2022-03-07 12:29:00|2568.92|2561.22|2567.81|2560.11|2568.92|2561.22|2567.6|2559.9|28
1646656150000|2022-03-07 12:29:10|2567.55|2559.85|2568.23|2560.53|2568.23|2560.53|2567.55|2559.85|28
1646656160000|2022-03-07 12:29:20|2567.97|2560.27|2568.06|2560.36|2568.27|2560.57|2567.58|2559.88|28
1646656170000|2022-03-07 12:29:30|2567.98|2560.28|2567.93|2560.23|2568.09|2560.39|2567.59|2559.89|26
1646656180000|2022-03-07 12:29:40|2568|2560.3|2567.84|2560.14|2568.02|2560.32|2567.84|2560.14|17
1646656190000|2022-03-07 12:29:50|2567.72|2560.02|2567.68|2559.98|2567.72|2560.02|2566.85|2559.15|22
1646656200000|2022-03-07 12:30:00|2567.48|2559.78|2567.43|2559.73|2568.22|2560.52|2567.43|2559.73|28
1646656210000|2022-03-07 12:30:10|2567.39|2559.69|2566.76|2559.06|2567.39|2559.69|2566.57|2558.87|22
1646656220000|2022-03-07 12:30:20|2566.78|2559.08|2566.72|2559.02|2567.02|2559.32|2566.43|2558.73|27
1646656230000|2022-03-07 12:30:30|2566.54|2558.84|2566.08|2558.38|2566.58|2558.88|2566.05|2558.35|22
1646656240000|2022-03-07 12:30:40|2566.11|2558.41|2565.51|2557.81|2566.32|2558.62|2565.51|2557.81|28
1646656250000|2022-03-07 12:30:50|2565.45|2557.75|2565.29|2557.59|2565.56|2557.86|2565.11|2557.41|27
1646656260000|2022-03-07 12:31:00|2565.26|2557.56|2565.09|2557.39|2565.36|2557.66|2564.98|2557.28|22
1646656270000|2022-03-07 12:31:10|2565.28|2557.58|2565.15|2557.45|2565.31|2557.61|2565.03|2557.33|20
1646656280000|2022-03-07 12:31:20|2565.2|2557.5|2564.94|2557.24|2565.36|2557.66|2564.77|2557.07|22
1646656290000|2022-03-07 12:31:30|2564.98|2557.28|2565.05|2557.35|2565.11|2557.41|2564.94|2557.24|24
1646656300000|2022-03-07 12:31:40|2565.03|2557.33|2565.07|2557.37|2565.12|2557.42|2564.76|2557.06|24
1646656310000|2022-03-07 12:31:50|2565.12|2557.42|2565.06|2557.36|2565.16|2557.46|2564.94|2557.24|25
1646656320000|2022-03-07 12:32:00|2564.87|2557.17|2565.17|2557.47|2565.27|2557.57|2564.87|2557.17|20
1646656330000|2022-03-07 12:32:10|2565.4|2557.7|2565.57|2557.87|2565.6|2557.9|2565.39|2557.69|19
1646656340000|2022-03-07 12:32:20|2565.49|2557.79|2567.5|2559.8|2567.61|2559.91|2565.4|2557.7|27
1646656350000|2022-03-07 12:32:30|2567.02|2559.32|2567.72|2560.02|2567.73|2560.03|2567.02|2559.32|24
1646656360000|2022-03-07 12:32:40|2567.55|2559.85|2568.32|2560.62|2568.32|2560.62|2567.55|2559.85|21
1646656370000|2022-03-07 12:32:50|2568.38|2560.68|2568.53|2560.83|2568.6|2560.9|2567.82|2560.12|21
1646656380000|2022-03-07 12:33:00|2568.12|2560.42|2568.25|2560.55|2569.42|2561.72|2567.91|2560.21|27
1646656390000|2022-03-07 12:33:10|2568.16|2560.46|2568.09|2560.39|2568.42|2560.72|2567.29|2559.59|29
1646656400000|2022-03-07 12:33:20|2567.95|2560.25|2566.89|2559.19|2568.34|2560.64|2566.74|2559.04|26
1646656410000|2022-03-07 12:33:30|2566.88|2559.18|2568.31|2560.61|2568.31|2560.61|2566.86|2559.16|22
1646656420000|2022-03-07 12:33:40|2568.34|2560.64|2569.15|2561.45|2569.15|2561.45|2567.82|2560.12|28
1646656430000|2022-03-07 12:33:50|2568.8|2561.1|2570.8|2563.1|2570.8|2563.1|2568.57|2560.87|26
1646656440000|2022-03-07 12:34:00|2570.99|2563.29|2573.47|2565.77|2573.48|2565.78|2570.94|2563.24|29
1646656450000|2022-03-07 12:34:10|2573.27|2565.57|2576.39|2568.69|2576.63|2568.93|2573.27|2565.57|29
1646656460000|2022-03-07 12:34:20|2576.47|2568.77|2575.7|2568|2576.51|2568.81|2575.7|2568|28
1646656470000|2022-03-07 12:34:30|2575.59|2567.89|2573.28|2565.58|2575.7|2568|2573.28|2565.58|28
1646656480000|2022-03-07 12:34:40|2573.25|2565.55|2571.41|2563.71|2573.25|2565.55|2571.37|2563.67|26
1646656490000|2022-03-07 12:34:50|2571.32|2563.62|2571.98|2564.28|2571.98|2564.28|2571.02|2563.32|27
1646656500000|2022-03-07 12:35:00|2572.05|2564.35|2572.89|2565.19|2573.03|2565.33|2571.96|2564.26|26
1646656510000|2022-03-07 12:35:10|2572.71|2565.01|2572.27|2564.57|2572.71|2565.01|2571.72|2564.02|29
1646656520000|2022-03-07 12:35:20|2572.19|2564.49|2570.66|2562.96|2572.32|2564.62|2570.63|2562.93|26
1646656530000|2022-03-07 12:35:30|2570.82|2563.12|2568.7|2561|2570.82|2563.12|2568.53|2560.83|28
1646656540000|2022-03-07 12:35:40|2568.86|2561.16|2569.14|2561.44|2569.35|2561.65|2568.58|2560.88|27
1646656550000|2022-03-07 12:35:50|2569.12|2561.42|2568.8|2561.1|2570.33|2562.63|2568.8|2561.1|26
1646656560000|2022-03-07 12:36:00|2568.79|2561.09|2569.34|2561.64|2569.4|2561.7|2568.79|2561.09|23
1646656570000|2022-03-07 12:36:10|2569.28|2561.58|2569.02|2561.32|2569.57|2561.87|2568.89|2561.19|21
1646656580000|2022-03-07 12:36:20|2568.89|2561.19|2569.25|2561.55|2569.25|2561.55|2568.85|2561.15|24
1646656590000|2022-03-07 12:36:30|2569.27|2561.57|2570.19|2562.49|2570.2|2562.5|2568.89|2561.19|21
1646656600000|2022-03-07 12:36:40|2570.21|2562.51|2569.62|2561.92|2571.01|2563.31|2569.61|2561.91|22
1646656610000|2022-03-07 12:36:50|2569.59|2561.89|2570.8|2563.1|2571.11|2563.41|2569.15|2561.45|23
1646656620000|2022-03-07 12:37:00|2570.79|2563.09|2570.92|2563.22|2570.92|2563.22|2570.36|2562.66|19
1646656630000|2022-03-07 12:37:10|2570.73|2563.03|2570.96|2563.26|2571.11|2563.41|2570.15|2562.45|26
1646656640000|2022-03-07 12:37:20|2571.06|2563.36|2571.15|2563.45|2571.41|2563.71|2570.58|2562.88|28
1646656650000|2022-03-07 12:37:30|2571.13|2563.43|2570.51|2562.81|2571.15|2563.45|2570.31|2562.61|26
1646656660000|2022-03-07 12:37:40|2570.7|2563|2569.62|2561.92|2570.7|2563|2569.26|2561.56|29
1646656670000|2022-03-07 12:37:50|2569.48|2561.78|2569.25|2561.55|2569.74|2562.04|2568.88|2561.18|24
1646656680000|2022-03-07 12:38:00|2568.88|2561.18|2568.08|2560.38|2568.88|2561.18|2568.04|2560.34|26
1646656690000|2022-03-07 12:38:10|2568.35|2560.65|2569.07|2561.37|2569.56|2561.86|2568.02|2560.32|27
1646656700000|2022-03-07 12:38:20|2569.01|2561.31|2568.54|2560.84|2569.01|2561.31|2568.04|2560.34|28
1646656710000|2022-03-07 12:38:30|2568.41|2560.71|2568.49|2560.79|2569.14|2561.44|2568.41|2560.71|27
1646656720000|2022-03-07 12:38:40|2568.55|2560.85|2568.33|2560.63|2568.74|2561.04|2568.33|2560.63|24
1646656730000|2022-03-07 12:38:50|2568.17|2560.47|2568.22|2560.52|2568.56|2560.86|2568.01|2560.31|27
1646656740000|2022-03-07 12:39:00|2568.12|2560.42|2568.69|2560.99|2568.75|2561.05|2568.12|2560.42|18
1646656750000|2022-03-07 12:39:10|2568.7|2561|2568.65|2560.95|2568.74|2561.04|2568.1|2560.4|28
1646656760000|2022-03-07 12:39:20|2568.77|2561.07|2568.68|2560.98|2569.01|2561.31|2568.52|2560.82|25
1646656770000|2022-03-07 12:39:30|2568.66|2560.96|2568.85|2561.15|2568.93|2561.23|2568.49|2560.79|22
1646656780000|2022-03-07 12:39:40|2569.16|2561.46|2568.78|2561.08|2569.17|2561.47|2568.72|2561.02|17
1646656790000|2022-03-07 12:39:50|2568.84|2561.14|2568.7|2561|2569.12|2561.42|2568.57|2560.87|24
1646656800000|2022-03-07 12:40:00|2568.62|2560.92|2568.09|2560.39|2568.86|2561.16|2567.98|2560.28|27
1646656810000|2022-03-07 12:40:10|2568.2|2560.5|2568|2560.3|2568.27|2560.57|2568|2560.3|28
1646656820000|2022-03-07 12:40:20|2568.02|2560.32|2567.43|2559.73|2568.18|2560.48|2567.43|2559.73|27
1646656830000|2022-03-07 12:40:30|2567.52|2559.82|2567.49|2559.79|2567.71|2560.01|2567.46|2559.76|23
1646656840000|2022-03-07 12:40:40|2567.48|2559.78|2568.87|2561.17|2568.96|2561.26|2567.47|2559.77|22
1646656850000|2022-03-07 12:40:50|2568.91|2561.21|2568.3|2560.6|2569.26|2561.56|2568.14|2560.44|21
1646656860000|2022-03-07 12:41:00|2568.37|2560.67|2570.3|2562.6|2570.33|2562.63|2568.35|2560.65|23
1646656870000|2022-03-07 12:41:10|2570.51|2562.81|2569.29|2561.59|2570.51|2562.81|2569.29|2561.59|25
1646656880000|2022-03-07 12:41:20|2569.43|2561.73|2569.38|2561.68|2570.07|2562.37|2569.17|2561.47|22
1646656890000|2022-03-07 12:41:30|2569.34|2561.64|2570.7|2563|2570.7|2563|2569.34|2561.64|25
1646656900000|2022-03-07 12:41:40|2570.75|2563.05|2569.93|2562.23|2570.77|2563.07|2569.34|2561.64|28
1646656910000|2022-03-07 12:41:50|2569.91|2562.21|2569.42|2561.72|2569.93|2562.23|2569.27|2561.57|17
1646656920000|2022-03-07 12:42:00|2569.43|2561.73|2569.46|2561.76|2569.47|2561.77|2569.25|2561.55|14
1646656930000|2022-03-07 12:42:10|2569.48|2561.78|2569.5|2561.8|2569.65|2561.95|2569.34|2561.64|18
1646656940000|2022-03-07 12:42:20|2569.49|2561.79|2569.06|2561.36|2569.49|2561.79|2569.06|2561.36|13
1646656950000|2022-03-07 12:42:30|2568.85|2561.15|2570.29|2562.59|2570.31|2562.61|2568.85|2561.15|25
1646656960000|2022-03-07 12:42:40|2570.2|2562.5|2570.54|2562.84|2570.55|2562.85|2570.2|2562.5|13
1646656970000|2022-03-07 12:42:50|2570.58|2562.88|2570.33|2562.63|2570.61|2562.91|2569.86|2562.16|24
1646656980000|2022-03-07 12:43:00|2570.32|2562.62|2570.18|2562.48|2570.32|2562.62|2569.16|2561.46|26
1646656990000|2022-03-07 12:43:10|2570.01|2562.31|2570.09|2562.39|2570.52|2562.82|2569.85|2562.15|25
1646657000000|2022-03-07 12:43:20|2570.24|2562.54|2569.3|2561.6|2570.24|2562.54|2568.86|2561.16|24
1646657010000|2022-03-07 12:43:30|2569.57|2561.87|2569.32|2561.62|2569.79|2562.09|2569.18|2561.48|24
1646657020000|2022-03-07 12:43:40|2569.29|2561.59|2569.67|2561.97|2570.12|2562.42|2569.29|2561.59|21
1646657030000|2022-03-07 12:43:50|2569.85|2562.15|2570.55|2562.85|2570.89|2563.19|2569.82|2562.12|23
1646657040000|2022-03-07 12:44:00|2570.41|2562.71|2571.42|2563.72|2571.94|2564.24|2570.31|2562.61|27
1646657050000|2022-03-07 12:44:10|2571.5|2563.8|2570.51|2562.81|2571.64|2563.94|2570.13|2562.43|22
1646657060000|2022-03-07 12:44:20|2570.74|2563.04|2570.37|2562.67|2570.78|2563.08|2570.17|2562.47|14
1646657070000|2022-03-07 12:44:30|2570.36|2562.66|2570.5|2562.8|2570.5|2562.8|2570.2|2562.5|5
1646657080000|2022-03-07 12:44:40|2570.49|2562.79|2570.68|2562.98|2570.73|2563.03|2570.41|2562.71|18
1646657090000|2022-03-07 12:44:50|2570.67|2562.97|2569.3|2561.6|2570.67|2562.97|2569.29|2561.59|15
1646657100000|2022-03-07 12:45:00|2569.35|2561.65|2569.94|2562.24|2570.31|2562.61|2569.35|2561.65|24
1646657110000|2022-03-07 12:45:10|2570.03|2562.33|2569.39|2561.69|2570.03|2562.33|2569.35|2561.65|18
1646657120000|2022-03-07 12:45:20|2569.36|2561.66|2569.82|2562.12|2570.35|2562.65|2569.36|2561.66|19
1646657130000|2022-03-07 12:45:30|2570|2562.3|2569.58|2561.88|2570.02|2562.32|2569.46|2561.76|18
1646657140000|2022-03-07 12:45:40|2569.37|2561.67|2569.47|2561.77|2569.6|2561.9|2569.33|2561.63|22
1646657150000|2022-03-07 12:45:50|2569.65|2561.95|2569.33|2561.63|2569.65|2561.95|2569.21|2561.51|23
1646657160000|2022-03-07 12:46:00|2569.37|2561.67|2569.36|2561.66|2569.55|2561.85|2569.22|2561.52|22
1646657170000|2022-03-07 12:46:10|2569.35|2561.65|2568.18|2560.48|2569.36|2561.66|2568.18|2560.48|24
1646657180000|2022-03-07 12:46:20|2568.17|2560.47|2566.17|2558.47|2568.17|2560.47|2566.12|2558.42|24
1646657190000|2022-03-07 12:46:30|2566.18|2558.48|2565.8|2558.1|2566.25|2558.55|2565.72|2558.02|20
1646657200000|2022-03-07 12:46:40|2565.69|2557.99|2566.82|2559.12|2566.83|2559.13|2565.45|2557.75|22
1646657210000|2022-03-07 12:46:50|2566.85|2559.15|2565.86|2558.16|2567.03|2559.33|2565.84|2558.14|26
1646657220000|2022-03-07 12:47:00|2565.85|2558.15|2565.8|2558.1|2565.85|2558.15|2565.33|2557.63|20
1646657230000|2022-03-07 12:47:10|2565.82|2558.12|2564.8|2557.1|2565.82|2558.12|2564.78|2557.08|25
1646657240000|2022-03-07 12:47:20|2564.76|2557.06|2564.61|2556.91|2564.76|2557.06|2564.41|2556.71|13
1646657250000|2022-03-07 12:47:30|2564.62|2556.92|2565.58|2557.88|2565.75|2558.05|2564.62|2556.92|25
1646657260000|2022-03-07 12:47:40|2565.54|2557.84|2565.21|2557.51|2565.78|2558.08|2565.21|2557.51|24
1646657270000|2022-03-07 12:47:50|2565.16|2557.46|2566.25|2558.55|2566.25|2558.55|2565.16|2557.46|26
1646657280000|2022-03-07 12:48:00|2566.37|2558.67|2564.56|2556.86|2566.37|2558.67|2564.46|2556.76|24
1646657290000|2022-03-07 12:48:10|2564.45|2556.75|2564.17|2556.47|2564.98|2557.28|2564.17|2556.47|28
1646657300000|2022-03-07 12:48:20|2563.8|2556.1|2565.04|2557.34|2565.42|2557.72|2563.8|2556.1|27
1646657310000|2022-03-07 12:48:30|2564.93|2557.23|2564.65|2556.95|2565.21|2557.51|2564.37|2556.67|25
1646657320000|2022-03-07 12:48:40|2564.74|2557.04|2565.05|2557.35|2565.05|2557.35|2564.68|2556.98|20
1646657330000|2022-03-07 12:48:50|2565.06|2557.36|2564.9|2557.2|2565.14|2557.44|2564.81|2557.11|27
1646657340000|2022-03-07 12:49:00|2564.91|2557.21|2564.95|2557.25|2565.25|2557.55|2564.8|2557.1|20
1646657350000|2022-03-07 12:49:10|2564.9|2557.2|2565.04|2557.34|2565.04|2557.34|2564.78|2557.08|18
1646657360000|2022-03-07 12:49:20|2565.05|2557.35|2565.23|2557.53|2565.66|2557.96|2565.05|2557.35|28
1646657370000|2022-03-07 12:49:30|2565.32|2557.62|2565.57|2557.87|2565.7|2558|2564.86|2557.16|28
1646657380000|2022-03-07 12:49:40|2565.52|2557.82|2565.22|2557.52|2565.69|2557.99|2565.21|2557.51|23
1646657390000|2022-03-07 12:49:50|2565.14|2557.44|2565.05|2557.35|2565.44|2557.74|2564.86|2557.16|21
1646657400000|2022-03-07 12:50:00|2565.11|2557.41|2565.39|2557.69|2565.7|2558|2565.11|2557.41|18
1646657410000|2022-03-07 12:50:10|2565.51|2557.81|2565.45|2557.75|2565.62|2557.92|2565.21|2557.51|17
1646657420000|2022-03-07 12:50:20|2565.44|2557.74|2565.98|2558.28|2566|2558.3|2565.44|2557.74|24
1646657430000|2022-03-07 12:50:30|2566.02|2558.32|2565.98|2558.28|2566.02|2558.32|2565.79|2558.09|25
1646657440000|2022-03-07 12:50:40|2566|2558.3|2566.19|2558.49|2566.78|2559.08|2566|2558.3|24
1646657450000|2022-03-07 12:50:50|2566.15|2558.45|2566.28|2558.58|2566.51|2558.81|2565.83|2558.13|22
1646657460000|2022-03-07 12:51:00|2566.23|2558.53|2566.92|2559.22|2567.09|2559.39|2565.99|2558.29|28
1646657470000|2022-03-07 12:51:10|2566.94|2559.24|2566.64|2558.94|2567.28|2559.58|2566.61|2558.91|19
1646657480000|2022-03-07 12:51:20|2566.63|2558.93|2566.96|2559.26|2567.01|2559.31|2566.48|2558.78|20
1646657490000|2022-03-07 12:51:30|2566.91|2559.21|2566.65|2558.95|2566.91|2559.21|2566.49|2558.79|26
1646657500000|2022-03-07 12:51:40|2566.77|2559.07|2566.79|2559.09|2566.95|2559.25|2566.72|2559.02|20
1646657510000|2022-03-07 12:51:50|2566.68|2558.98|2567.04|2559.34|2567.04|2559.34|2566.37|2558.67|23
1646657520000|2022-03-07 12:52:00|2566.89|2559.19|2567.32|2559.62|2567.32|2559.62|2566.88|2559.18|25
1646657530000|2022-03-07 12:52:10|2567.15|2559.45|2567.39|2559.69|2567.68|2559.98|2567.1|2559.4|21
1646657540000|2022-03-07 12:52:20|2567.27|2559.57|2567.12|2559.42|2567.33|2559.63|2566.7|2559|25
1646657550000|2022-03-07 12:52:30|2567.17|2559.47|2567.23|2559.53|2567.46|2559.76|2567.17|2559.47|19
1646657560000|2022-03-07 12:52:40|2567.35|2559.65|2567.43|2559.73|2567.46|2559.76|2567.21|2559.51|24
1646657570000|2022-03-07 12:52:50|2567.45|2559.75|2567.12|2559.42|2567.48|2559.78|2566.89|2559.19|26
1646657580000|2022-03-07 12:53:00|2567.41|2559.71|2568.5|2560.8|2568.5|2560.8|2567.39|2559.69|21
1646657590000|2022-03-07 12:53:10|2568.59|2560.89|2568.56|2560.86|2568.76|2561.06|2568.4|2560.7|25
1646657600000|2022-03-07 12:53:20|2568.5|2560.8|2568.85|2561.15|2569.38|2561.68|2568.38|2560.68|23
1646657610000|2022-03-07 12:53:30|2568.72|2561.02|2569.08|2561.38|2569.08|2561.38|2568.31|2560.61|28
1646657620000|2022-03-07 12:53:40|2569.03|2561.33|2568.85|2561.15|2569.35|2561.65|2568.85|2561.15|27
1646657630000|2022-03-07 12:53:50|2568.92|2561.22|2568.85|2561.15|2568.94|2561.24|2568.53|2560.83|24
1646657640000|2022-03-07 12:54:00|2568.74|2561.04|2568.82|2561.12|2569.03|2561.33|2568.73|2561.03|25
1646657650000|2022-03-07 12:54:10|2568.83|2561.13|2568.88|2561.18|2569.07|2561.37|2568.74|2561.04|16
1646657660000|2022-03-07 12:54:20|2568.87|2561.17|2569.06|2561.36|2569.37|2561.67|2568.77|2561.07|17
1646657670000|2022-03-07 12:54:30|2569.03|2561.33|2568.91|2561.21|2569.03|2561.33|2568.63|2560.93|19
1646657680000|2022-03-07 12:54:40|2568.92|2561.22|2568.69|2560.99|2569|2561.3|2568.68|2560.98|19
1646657690000|2022-03-07 12:54:50|2568.78|2561.08|2568.89|2561.19|2569.06|2561.36|2568.78|2561.08|26
1646657700000|2022-03-07 12:55:00|2568.96|2561.26|2569.2|2561.5|2569.38|2561.68|2568.72|2561.02|26
1646657710000|2022-03-07 12:55:10|2569.18|2561.48|2568.56|2560.86|2569.19|2561.49|2568.14|2560.44|29
1646657720000|2022-03-07 12:55:20|2568.58|2560.88|2567.21|2559.51|2568.61|2560.91|2567.21|2559.51|29
1646657730000|2022-03-07 12:55:30|2567.07|2559.37|2566.94|2559.24|2567.26|2559.56|2566.92|2559.22|20
1646657740000|2022-03-07 12:55:40|2566.93|2559.23|2567.17|2559.47|2567.51|2559.81|2566.93|2559.23|25
1646657750000|2022-03-07 12:55:50|2567.33|2559.63|2567.35|2559.65|2567.72|2560.02|2567.11|2559.41|27
1646657760000|2022-03-07 12:56:00|2567.28|2559.58|2567.34|2559.64|2567.63|2559.93|2567.28|2559.58|24
1646657770000|2022-03-07 12:56:10|2567.33|2559.63|2567.6|2559.9|2567.7|2560|2567.22|2559.52|19
1646657780000|2022-03-07 12:56:20|2567.62|2559.92|2568.49|2560.79|2568.67|2560.97|2567.62|2559.92|22
1646657790000|2022-03-07 12:56:30|2568.5|2560.8|2568|2560.3|2568.54|2560.84|2567.65|2559.95|26
1646657800000|2022-03-07 12:56:40|2567.99|2560.29|2567.29|2559.59|2568.28|2560.58|2567.05|2559.35|25
1646657810000|2022-03-07 12:56:50|2567.26|2559.56|2567.43|2559.73|2567.45|2559.75|2567.09|2559.39|17
1646657820000|2022-03-07 12:57:00|2567.41|2559.71|2565.44|2557.74|2567.41|2559.71|2565.44|2557.74|25
1646657830000|2022-03-07 12:57:10|2565.42|2557.72|2564.99|2557.29|2565.43|2557.73|2564.37|2556.67|25
1646657840000|2022-03-07 12:57:20|2564.94|2557.24|2565.59|2557.89|2565.65|2557.95|2564.92|2557.22|20
1646657850000|2022-03-07 12:57:30|2565.74|2558.04|2565.8|2558.1|2565.99|2558.29|2565.62|2557.92|24
1646657860000|2022-03-07 12:57:40|2565.77|2558.07|2566.14|2558.44|2566.31|2558.61|2565.77|2558.07|25
1646657870000|2022-03-07 12:57:50|2566.12|2558.42|2565.1|2557.4|2566.25|2558.55|2565.1|2557.4|25
1646657880000|2022-03-07 12:58:00|2565.19|2557.49|2565.25|2557.55|2565.47|2557.77|2565.19|2557.49|20
1646657890000|2022-03-07 12:58:10|2565.24|2557.54|2565.57|2557.87|2565.75|2558.05|2565.24|2557.54|19
1646657900000|2022-03-07 12:58:20|2565.54|2557.84|2565.09|2557.39|2565.54|2557.84|2565.06|2557.36|20
1646657910000|2022-03-07 12:58:30|2565.18|2557.48|2565.36|2557.66|2565.44|2557.74|2564.93|2557.23|21
1646657920000|2022-03-07 12:58:40|2565.13|2557.43|2565.16|2557.46|2565.48|2557.78|2565.04|2557.34|27
1646657930000|2022-03-07 12:58:50|2565.26|2557.56|2564.42|2556.72|2565.49|2557.79|2564.39|2556.69|26
1646657940000|2022-03-07 12:59:00|2564.47|2556.77|2564.5|2556.8|2564.96|2557.26|2564.32|2556.62|27
1646657950000|2022-03-07 12:59:10|2564.43|2556.73|2564.22|2556.52|2564.43|2556.73|2563.82|2556.12|27
1646657960000|2022-03-07 12:59:20|2564.35|2556.65|2563.4|2555.7|2564.69|2556.99|2563.37|2555.67|25
1646657970000|2022-03-07 12:59:30|2563.38|2555.68|2563.29|2555.59|2563.56|2555.86|2563.02|2555.32|25
1646657980000|2022-03-07 12:59:40|2563.23|2555.53|2564.3|2556.6|2564.3|2556.6|2563.12|2555.42|22
1646657990000|2022-03-07 12:59:50|2564.31|2556.61|2564.28|2556.58|2564.31|2556.61|2564.1|2556.4|21
1646658000000|2022-03-07 13:00:00|2564.29|2556.59|2565.12|2557.42|2565.49|2557.79|2564.29|2556.59|24
1646658010000|2022-03-07 13:00:10|2565.05|2557.35|2564.79|2557.09|2565.05|2557.35|2564.53|2556.83|14
1646658020000|2022-03-07 13:00:20|2564.78|2557.08|2564.82|2557.12|2564.98|2557.28|2564.76|2557.06|12
1646658030000|2022-03-07 13:00:30|2564.74|2557.04|2564.84|2557.14|2564.85|2557.15|2564.62|2556.92|14
1646658040000|2022-03-07 13:00:40|2564.86|2557.16|2565.53|2557.83|2565.58|2557.88|2564.8|2557.1|19
1646658050000|2022-03-07 13:00:50|2565.57|2557.87|2565.59|2557.89|2565.73|2558.03|2565.22|2557.52|25
1646658060000|2022-03-07 13:01:00|2565.6|2557.9|2566.44|2558.74|2566.44|2558.74|2565.19|2557.49|28
1646658070000|2022-03-07 13:01:10|2566.98|2559.28|2566.4|2558.7|2566.99|2559.29|2566.12|2558.42|25
1646658080000|2022-03-07 13:01:20|2566.73|2559.03|2565.73|2558.03|2566.73|2559.03|2565.37|2557.67|26
1646658090000|2022-03-07 13:01:30|2565.78|2558.08|2565.51|2557.81|2566.12|2558.42|2565.32|2557.62|27
1646658100000|2022-03-07 13:01:40|2565.57|2557.87|2566.37|2558.67|2566.37|2558.67|2565.49|2557.79|24
1646658110000|2022-03-07 13:01:50|2566.2|2558.5|2566.53|2558.83|2566.62|2558.92|2565.54|2557.84|27
1646658120000|2022-03-07 13:02:00|2566.55|2558.85|2566.33|2558.63|2566.59|2558.89|2565.58|2557.88|25
1646658130000|2022-03-07 13:02:10|2565.97|2558.27|2565.43|2557.73|2565.97|2558.27|2565.25|2557.55|27
1646658140000|2022-03-07 13:02:20|2565.45|2557.75|2566.13|2558.43|2566.63|2558.93|2565.44|2557.74|26
1646658150000|2022-03-07 13:02:30|2566.16|2558.46|2565.83|2558.13|2566.45|2558.75|2565.8|2558.1|25
1646658160000|2022-03-07 13:02:40|2565.93|2558.23|2565.97|2558.27|2566.74|2559.04|2565.61|2557.91|28
1646658170000|2022-03-07 13:02:50|2565.74|2558.04|2565.18|2557.48|2565.75|2558.05|2564.37|2556.67|25
1646658180000|2022-03-07 13:03:00|2565.19|2557.49|2565.14|2557.44|2565.49|2557.79|2565.03|2557.33|24
1646658190000|2022-03-07 13:03:10|2565.22|2557.52|2564.89|2557.19|2565.66|2557.96|2564.76|2557.06|26
1646658200000|2022-03-07 13:03:20|2564.82|2557.12|2565.07|2557.37|2565.28|2557.58|2564.51|2556.81|25
1646658210000|2022-03-07 13:03:30|2565.1|2557.4|2564.17|2556.47|2565.18|2557.48|2564.17|2556.47|25
1646658220000|2022-03-07 13:03:40|2564.22|2556.52|2562.44|2554.74|2564.22|2556.52|2562.41|2554.71|26
1646658230000|2022-03-07 13:03:50|2562.36|2554.66|2561.8|2554.1|2562.47|2554.77|2561.76|2554.06|25
1646658240000|2022-03-07 13:04:00|2561.91|2554.21|2562.09|2554.39|2562.24|2554.54|2561.62|2553.92|22
1646658250000|2022-03-07 13:04:10|2562.1|2554.4|2562.11|2554.41|2562.47|2554.77|2562.08|2554.38|25
1646658260000|2022-03-07 13:04:20|2561.93|2554.23|2561.34|2553.64|2561.93|2554.23|2560.97|2553.27|21
1646658270000|2022-03-07 13:04:30|2561.38|2553.68|2562.4|2554.7|2562.43|2554.73|2561.23|2553.53|25
1646658280000|2022-03-07 13:04:40|2562.36|2554.66|2562.34|2554.64|2562.65|2554.95|2562.17|2554.47|22
1646658290000|2022-03-07 13:04:50|2562.33|2554.63|2562.51|2554.81|2562.7|2555|2562.3|2554.6|26
1646658300000|2022-03-07 13:05:00|2562.53|2554.83|2563.78|2556.08|2563.78|2556.08|2562.37|2554.67|22
1646658310000|2022-03-07 13:05:10|2563.81|2556.11|2564.49|2556.79|2565.31|2557.61|2563.81|2556.11|25
1646658320000|2022-03-07 13:05:20|2564.56|2556.86|2564.84|2557.14|2564.93|2557.23|2564.56|2556.86|15
1646658330000|2022-03-07 13:05:30|2564.82|2557.12|2564.49|2556.79|2564.88|2557.18|2563.31|2555.61|28
1646658340000|2022-03-07 13:05:40|2564.58|2556.88|2565.28|2557.58|2565.72|2558.02|2564.36|2556.66|20
1646658350000|2022-03-07 13:05:50|2565.32|2557.62|2565.3|2557.6|2565.5|2557.8|2564.82|2557.12|23
1646658360000|2022-03-07 13:06:00|2565.48|2557.78|2565.44|2557.74|2566.42|2558.72|2565.1|2557.4|27
1646658370000|2022-03-07 13:06:10|2565.98|2558.28|2565.83|2558.13|2566.56|2558.86|2565.25|2557.55|27
1646658380000|2022-03-07 13:06:20|2566.34|2558.64|2565.55|2557.85|2566.49|2558.79|2565.17|2557.47|27
1646658390000|2022-03-07 13:06:30|2565.79|2558.09|2564.82|2557.12|2565.92|2558.22|2564.82|2557.12|21
1646658400000|2022-03-07 13:06:40|2564.81|2557.11|2564.85|2557.15|2564.94|2557.24|2564.19|2556.49|26
1646658410000|2022-03-07 13:06:50|2564.78|2557.08|2564.9|2557.2|2564.93|2557.23|2564.36|2556.66|25
1646658420000|2022-03-07 13:07:00|2564.91|2557.21|2564.93|2557.23|2565.22|2557.52|2564.64|2556.94|25
1646658430000|2022-03-07 13:07:10|2564.9|2557.2|2565.46|2557.76|2565.66|2557.96|2564.66|2556.96|22
1646658440000|2022-03-07 13:07:20|2565.53|2557.83|2565.34|2557.64|2566.07|2558.37|2565.1|2557.4|26
1646658450000|2022-03-07 13:07:30|2565.58|2557.88|2565.66|2557.96|2566|2558.3|2564.78|2557.08|18
1646658460000|2022-03-07 13:07:40|2565.69|2557.99|2566.02|2558.32|2566.55|2558.85|2565.47|2557.77|21
1646658470000|2022-03-07 13:07:50|2566.59|2558.89|2566.51|2558.81|2567.72|2560.02|2565.78|2558.08|28
1646658480000|2022-03-07 13:08:00|2566.54|2558.84|2567.06|2559.36|2567.17|2559.47|2566.27|2558.57|22
1646658490000|2022-03-07 13:08:10|2567.05|2559.35|2567.55|2559.85|2567.97|2560.27|2566.73|2559.03|23
1646658500000|2022-03-07 13:08:20|2567.62|2559.92|2566.99|2559.29|2567.71|2560.01|2566.65|2558.95|25
1646658510000|2022-03-07 13:08:30|2566.96|2559.26|2567.05|2559.35|2567.05|2559.35|2566.62|2558.92|24
1646658520000|2022-03-07 13:08:40|2567.04|2559.34|2567.03|2559.33|2567.09|2559.39|2566.86|2559.16|19
1646658530000|2022-03-07 13:08:50|2566.95|2559.25|2566.67|2558.97|2567.01|2559.31|2566.6|2558.9|21
1646658540000|2022-03-07 13:09:00|2566.71|2559.01|2567.48|2559.78|2567.7|2560|2566.69|2558.99|24
1646658550000|2022-03-07 13:09:10|2567.49|2559.79|2568.65|2560.95|2568.99|2561.29|2567.49|2559.79|24
1646658560000|2022-03-07 13:09:20|2568.66|2560.96|2569|2561.3|2569.25|2561.55|2568.63|2560.93|23
1646658570000|2022-03-07 13:09:30|2569.71|2562.01|2570.78|2563.08|2570.78|2563.08|2569.18|2561.48|26
1646658580000|2022-03-07 13:09:40|2571.09|2563.39|2570.27|2562.57|2571.09|2563.39|2570.27|2562.57|25
1646658590000|2022-03-07 13:09:50|2570.26|2562.56|2570.5|2562.8|2570.51|2562.81|2569.94|2562.24|25
1646658600000|2022-03-07 13:10:00|2570.51|2562.81|2570.95|2563.25|2571.17|2563.47|2569.91|2562.21|27
1646658610000|2022-03-07 13:10:10|2570.99|2563.29|2570.2|2562.5|2571.02|2563.32|2570.2|2562.5|25
1646658620000|2022-03-07 13:10:20|2570.13|2562.43|2569.85|2562.15|2570.13|2562.43|2569.85|2562.15|12
1646658630000|2022-03-07 13:10:30|2569.8|2562.1|2570.59|2562.89|2570.6|2562.9|2569.71|2562.01|18
1646658640000|2022-03-07 13:10:40|2570.92|2563.22|2570.78|2563.08|2570.98|2563.28|2570.28|2562.58|19
1646658650000|2022-03-07 13:10:50|2570.8|2563.1|2571.38|2563.68|2571.66|2563.96|2570.6|2562.9|17
1646658660000|2022-03-07 13:11:00|2571.18|2563.48|2571.02|2563.32|2571.81|2564.11|2570.44|2562.74|26
1646658670000|2022-03-07 13:11:10|2571.11|2563.41|2571.08|2563.38|2571.13|2563.43|2570.5|2562.8|27
1646658680000|2022-03-07 13:11:20|2571.31|2563.61|2571.26|2563.56|2571.38|2563.68|2571|2563.3|25
1646658690000|2022-03-07 13:11:30|2571.36|2563.66|2571.6|2563.9|2571.92|2564.22|2571.36|2563.66|21
1646658700000|2022-03-07 13:11:40|2571.77|2564.07|2571.93|2564.23|2571.93|2564.23|2571.7|2564|17
1646658710000|2022-03-07 13:11:50|2571.98|2564.28|2572.54|2564.84|2572.54|2564.84|2571.65|2563.95|25
1646658720000|2022-03-07 13:12:00|2572.7|2565|2572.93|2565.23|2572.95|2565.25|2571.72|2564.02|24
1646658730000|2022-03-07 13:12:10|2573.25|2565.55|2573.82|2566.12|2573.92|2566.22|2572.9|2565.2|24
1646658740000|2022-03-07 13:12:20|2573.83|2566.13|2573.7|2566|2574.11|2566.41|2573.68|2565.98|25
1646658750000|2022-03-07 13:12:30|2573.77|2566.07|2575.79|2568.09|2575.79|2568.09|2573.62|2565.92|27
1646658760000|2022-03-07 13:12:40|2576.12|2568.42|2577.52|2569.82|2577.54|2569.84|2575.79|2568.09|23
1646658770000|2022-03-07 13:12:50|2577.54|2569.84|2580.71|2573.01|2580.71|2573.01|2577.54|2569.84|26
1646658780000|2022-03-07 13:13:00|2580.76|2573.06|2583.78|2576.08|2585.31|2577.61|2580.76|2573.06|29
1646658790000|2022-03-07 13:13:10|2584.31|2576.61|2584.95|2577.25|2586.51|2578.81|2584.31|2576.61|28
1646658800000|2022-03-07 13:13:20|2585.4|2577.7|2582.21|2574.51|2585.44|2577.74|2581.67|2573.97|28
1646658810000|2022-03-07 13:13:30|2582|2574.3|2581.24|2573.54|2582|2574.3|2581.16|2573.46|28
1646658820000|2022-03-07 13:13:40|2581.05|2573.35|2582.45|2574.75|2582.64|2574.94|2581.05|2573.35|28
1646658830000|2022-03-07 13:13:50|2582.44|2574.74|2585.09|2577.39|2585.24|2577.54|2582.15|2574.45|26
1646658840000|2022-03-07 13:14:00|2585.13|2577.43|2586.25|2578.55|2586.44|2578.74|2585.09|2577.39|24
1646658850000|2022-03-07 13:14:10|2586.32|2578.62|2584.21|2576.51|2586.32|2578.62|2584.21|2576.51|27
1646658860000|2022-03-07 13:14:20|2584.22|2576.52|2583.76|2576.06|2584.22|2576.52|2583.43|2575.73|26
1646658870000|2022-03-07 13:14:30|2584.12|2576.42|2584.31|2576.61|2584.67|2576.97|2583.89|2576.19|23
1646658880000|2022-03-07 13:14:40|2584.37|2576.67|2584.55|2576.85|2584.69|2576.99|2584.09|2576.39|24
1646658890000|2022-03-07 13:14:50|2584.6|2576.9|2588.03|2580.33|2588.14|2580.44|2584.49|2576.79|24
1646658900000|2022-03-07 13:15:00|2588.12|2580.42|2588.88|2581.18|2589.92|2582.22|2588.12|2580.42|28
1646658910000|2022-03-07 13:15:10|2588.78|2581.08|2585.74|2578.04|2589.04|2581.34|2585.73|2578.03|29
1646658920000|2022-03-07 13:15:20|2585.54|2577.84|2584.49|2576.79|2585.67|2577.97|2584.49|2576.79|27
1646658930000|2022-03-07 13:15:30|2584.38|2576.68|2584.49|2576.79|2585.3|2577.6|2584.37|2576.67|26
1646658940000|2022-03-07 13:15:40|2584.61|2576.91|2584.42|2576.72|2585.09|2577.39|2584.38|2576.68|24
1646658950000|2022-03-07 13:15:50|2584.41|2576.71|2583.36|2575.66|2584.41|2576.71|2583.36|2575.66|26
1646658960000|2022-03-07 13:16:00|2583.4|2575.7|2582.5|2574.8|2583.56|2575.86|2582.5|2574.8|25
1646658970000|2022-03-07 13:16:10|2582.44|2574.74|2582.72|2575.02|2582.99|2575.29|2582.24|2574.54|28
1646658980000|2022-03-07 13:16:20|2582.97|2575.27|2582.82|2575.12|2583.07|2575.37|2581.98|2574.28|24
1646658990000|2022-03-07 13:16:30|2582.84|2575.14|2583.8|2576.1|2583.8|2576.1|2582.6|2574.9|26
1646659000000|2022-03-07 13:16:40|2583.78|2576.08|2583.05|2575.35|2583.78|2576.08|2583.05|2575.35|24
1646659010000|2022-03-07 13:16:50|2583.12|2575.42|2584.05|2576.35|2584.05|2576.35|2582.86|2575.16|25
1646659020000|2022-03-07 13:17:00|2584.2|2576.5|2586|2578.3|2586|2578.3|2583.68|2575.98|27
1646659030000|2022-03-07 13:17:10|2586.2|2578.5|2586.82|2579.12|2586.82|2579.12|2585.77|2578.07|28
1646659040000|2022-03-07 13:17:20|2586.8|2579.1|2587.15|2579.45|2587.16|2579.46|2586.47|2578.77|26
1646659050000|2022-03-07 13:17:30|2587.19|2579.49|2588.23|2580.53|2588.63|2580.93|2587.16|2579.46|24
1646659060000|2022-03-07 13:17:40|2588.38|2580.68|2585.86|2578.16|2588.38|2580.68|2585.86|2578.16|22
1646659070000|2022-03-07 13:17:50|2585.71|2578.01|2585.1|2577.4|2585.93|2578.23|2584.75|2577.05|29
1646659080000|2022-03-07 13:18:00|2585.24|2577.54|2584.69|2576.99|2585.74|2578.04|2584.52|2576.82|25
1646659090000|2022-03-07 13:18:10|2584.68|2576.98|2584.65|2576.95|2585.48|2577.78|2584.65|2576.95|24
1646659100000|2022-03-07 13:18:20|2584.52|2576.82|2584.89|2577.19|2585.02|2577.32|2584.52|2576.82|24
1646659110000|2022-03-07 13:18:30|2584.85|2577.15|2583.18|2575.48|2584.85|2577.15|2582.7|2575|24
1646659120000|2022-03-07 13:18:40|2583.28|2575.58|2583.84|2576.14|2583.99|2576.29|2583.17|2575.47|24
1646659130000|2022-03-07 13:18:50|2583.93|2576.23|2583.7|2576|2584.1|2576.4|2583.31|2575.61|25
1646659140000|2022-03-07 13:19:00|2583.58|2575.88|2582.86|2575.16|2583.99|2576.29|2582.81|2575.11|27
1646659150000|2022-03-07 13:19:10|2582.92|2575.22|2582.52|2574.82|2582.92|2575.22|2581.85|2574.15|26
1646659160000|2022-03-07 13:19:20|2582.76|2575.06|2585.09|2577.39|2585.42|2577.72|2582.76|2575.06|28
1646659170000|2022-03-07 13:19:30|2585.12|2577.42|2584.22|2576.52|2585.18|2577.48|2584.22|2576.52|27
1646659180000|2022-03-07 13:19:40|2584.24|2576.54|2584.09|2576.39|2584.24|2576.54|2583.41|2575.71|25
1646659190000|2022-03-07 13:19:50|2584.12|2576.42|2585.09|2577.39|2586.03|2578.33|2584.12|2576.42|27
1646659200000|2022-03-07 13:20:00|2585.07|2577.37|2581.85|2574.15|2585.07|2577.37|2581.85|2574.15|27
1646659210000|2022-03-07 13:20:10|2581.9|2574.2|2582.05|2574.35|2582.21|2574.51|2580.72|2573.02|27
1646659220000|2022-03-07 13:20:20|2582.86|2575.16|2584.29|2576.59|2584.78|2577.08|2582.86|2575.16|27
1646659230000|2022-03-07 13:20:30|2584.39|2576.69|2584.99|2577.29|2584.99|2577.29|2583.59|2575.89|28
1646659240000|2022-03-07 13:20:40|2585|2577.3|2584.15|2576.45|2585|2577.3|2583.96|2576.26|22
1646659250000|2022-03-07 13:20:50|2584.14|2576.44|2584.25|2576.55|2584.84|2577.14|2583.9|2576.2|27
1646659260000|2022-03-07 13:21:00|2584.47|2576.77|2585.9|2578.2|2585.91|2578.21|2584.47|2576.77|27
1646659270000|2022-03-07 13:21:10|2585.89|2578.19|2586.82|2579.12|2586.88|2579.18|2585.89|2578.19|26
1646659280000|2022-03-07 13:21:20|2586.87|2579.17|2585.8|2578.1|2586.91|2579.21|2585.79|2578.09|28
1646659290000|2022-03-07 13:21:30|2585.55|2577.85|2585.73|2578.03|2585.73|2578.03|2584.82|2577.12|26
1646659300000|2022-03-07 13:21:40|2585.81|2578.11|2585.51|2577.81|2585.96|2578.26|2585.36|2577.66|28
1646659310000|2022-03-07 13:21:50|2585.5|2577.8|2586.14|2578.44|2586.15|2578.45|2585.5|2577.8|24
1646659320000|2022-03-07 13:22:00|2586.35|2578.65|2584.71|2577.01|2586.35|2578.65|2584.71|2577.01|26
1646659330000|2022-03-07 13:22:10|2584.55|2576.85|2583.54|2575.84|2584.7|2577|2583.54|2575.84|26
1646659340000|2022-03-07 13:22:20|2583.42|2575.72|2583.27|2575.57|2583.79|2576.09|2582.85|2575.15|29
1646659350000|2022-03-07 13:22:30|2583.23|2575.53|2582.43|2574.73|2583.46|2575.76|2582.36|2574.66|25
1646659360000|2022-03-07 13:22:40|2582.5|2574.8|2582.89|2575.19|2583.41|2575.71|2582.23|2574.53|26
1646659370000|2022-03-07 13:22:50|2582.75|2575.05|2582.67|2574.97|2582.98|2575.28|2581.96|2574.26|22
1646659380000|2022-03-07 13:23:00|2582.66|2574.96|2582.49|2574.79|2583.13|2575.43|2582.3|2574.6|26
1646659390000|2022-03-07 13:23:10|2582.52|2574.82|2582.57|2574.87|2583.14|2575.44|2582.49|2574.79|27
1646659400000|2022-03-07 13:23:20|2582.56|2574.86|2583.21|2575.51|2583.24|2575.54|2582.43|2574.73|28
1646659410000|2022-03-07 13:23:30|2583.41|2575.71|2582.67|2574.97|2583.41|2575.71|2582.67|2574.97|25
1646659420000|2022-03-07 13:23:40|2583.09|2575.39|2582.85|2575.15|2583.09|2575.39|2582.4|2574.7|27
1646659430000|2022-03-07 13:23:50|2582.84|2575.14|2583.61|2575.91|2583.85|2576.15|2582.84|2575.14|26
1646659440000|2022-03-07 13:24:00|2583.93|2576.23|2584.8|2577.1|2584.87|2577.17|2583.8|2576.1|25
1646659450000|2022-03-07 13:24:10|2584.99|2577.29|2584.49|2576.79|2585.92|2578.22|2584.35|2576.65|26
1646659460000|2022-03-07 13:24:20|2584.54|2576.84|2584.06|2576.36|2584.55|2576.85|2584.06|2576.36|21
1646659470000|2022-03-07 13:24:30|2584.66|2576.96|2584.12|2576.42|2584.66|2576.96|2583.62|2575.92|26
1646659480000|2022-03-07 13:24:40|2584.11|2576.41|2583.84|2576.14|2584.22|2576.52|2583.78|2576.08|23
1646659490000|2022-03-07 13:24:50|2583.85|2576.15|2583.63|2575.93|2583.87|2576.17|2583.58|2575.88|20
1646659500000|2022-03-07 13:25:00|2583.62|2575.92|2583.73|2576.03|2584.33|2576.63|2583.51|2575.81|26
1646659510000|2022-03-07 13:25:10|2583.61|2575.91|2583.04|2575.34|2584.06|2576.36|2583.04|2575.34|28
1646659520000|2022-03-07 13:25:20|2582.39|2574.69|2582.48|2574.78|2582.92|2575.22|2581.84|2574.14|26
1646659530000|2022-03-07 13:25:30|2581.98|2574.28|2582.14|2574.44|2582.37|2574.67|2581.98|2574.28|18
1646659540000|2022-03-07 13:25:40|2582.3|2574.6|2582.58|2574.88|2582.6|2574.9|2582.09|2574.39|24
1646659550000|2022-03-07 13:25:50|2582.57|2574.87|2582.43|2574.73|2582.67|2574.97|2582.02|2574.32|25
1646659560000|2022-03-07 13:26:00|2582.5|2574.8|2582.23|2574.53|2582.5|2574.8|2581.82|2574.12|29
1646659570000|2022-03-07 13:26:10|2582.25|2574.55|2582.43|2574.73|2582.74|2575.04|2582.21|2574.51|24
1646659580000|2022-03-07 13:26:20|2582.4|2574.7|2582.04|2574.34|2582.65|2574.95|2582.04|2574.34|29
1646659590000|2022-03-07 13:26:30|2582.06|2574.36|2581.42|2573.72|2582.23|2574.53|2581.42|2573.72|27
1646659600000|2022-03-07 13:26:40|2581.54|2573.84|2581.77|2574.07|2582.02|2574.32|2581.49|2573.79|27
1646659610000|2022-03-07 13:26:50|2581.93|2574.23|2581.41|2573.71|2581.93|2574.23|2581.25|2573.55|23
1646659620000|2022-03-07 13:27:00|2581.38|2573.68|2582.17|2574.47|2582.35|2574.65|2581.38|2573.68|25
1646659630000|2022-03-07 13:27:10|2582.13|2574.43|2581.94|2574.24|2582.39|2574.69|2581.59|2573.89|25
1646659640000|2022-03-07 13:27:20|2582.01|2574.31|2581.78|2574.08|2582.25|2574.55|2581.59|2573.89|22
1646659650000|2022-03-07 13:27:30|2581.74|2574.04|2581.82|2574.12|2582.01|2574.31|2581.68|2573.98|24
1646659660000|2022-03-07 13:27:40|2581.81|2574.11|2582.14|2574.44|2582.14|2574.44|2581.22|2573.52|25
1646659670000|2022-03-07 13:27:50|2582.28|2574.58|2582.48|2574.78|2582.75|2575.05|2582.26|2574.56|25
1646659680000|2022-03-07 13:28:00|2582.43|2574.73|2582.42|2574.72|2582.46|2574.76|2582.35|2574.65|19
1646659690000|2022-03-07 13:28:10|2582.41|2574.71|2584.05|2576.35|2584.05|2576.35|2582.41|2574.71|25
1646659700000|2022-03-07 13:28:20|2583.92|2576.22|2584.18|2576.48|2584.19|2576.49|2583.75|2576.05|24
1646659710000|2022-03-07 13:28:30|2584.19|2576.49|2584.11|2576.41|2584.36|2576.66|2583.95|2576.25|24
1646659720000|2022-03-07 13:28:40|2584.08|2576.38|2583.54|2575.84|2584.12|2576.42|2583.43|2575.73|24
1646659730000|2022-03-07 13:28:50|2583.09|2575.39|2584.02|2576.32|2584.04|2576.34|2582.86|2575.16|28
1646659740000|2022-03-07 13:29:00|2584.04|2576.34|2583.96|2576.26|2584.17|2576.47|2583.55|2575.85|24
1646659750000|2022-03-07 13:29:10|2583.94|2576.24|2583.82|2576.12|2583.94|2576.24|2583.42|2575.72|24
1646659760000|2022-03-07 13:29:20|2583.67|2575.97|2583.74|2576.04|2583.88|2576.18|2583.53|2575.83|24
1646659770000|2022-03-07 13:29:30|2583.76|2576.06|2582.34|2574.64|2583.84|2576.14|2582.31|2574.61|25
1646659780000|2022-03-07 13:29:40|2582.32|2574.62|2582.49|2574.79|2582.75|2575.05|2582.29|2574.59|24
1646659790000|2022-03-07 13:29:50|2582.52|2574.82|2582.93|2575.23|2582.94|2575.24|2582.52|2574.82|16
1646659800000|2022-03-07 13:30:00|2583.03|2575.33|2584.28|2576.58|2584.5|2576.8|2583.02|2575.32|26
1646659810000|2022-03-07 13:30:10|2584.24|2576.54|2584.07|2576.37|2584.47|2576.77|2584.06|2576.36|23
1646659820000|2022-03-07 13:30:20|2583.95|2576.25|2584.28|2576.58|2584.47|2576.77|2583.84|2576.14|23
1646659830000|2022-03-07 13:30:30|2584.25|2576.55|2585.1|2577.4|2585.2|2577.5|2584.03|2576.33|23
1646659840000|2022-03-07 13:30:40|2585.19|2577.49|2583.53|2575.83|2585.19|2577.49|2583.53|2575.83|28
1646659850000|2022-03-07 13:30:50|2583.79|2576.09|2583.53|2575.83|2583.93|2576.23|2583.53|2575.83|25
1646659860000|2022-03-07 13:31:00|2583.64|2575.94|2583.76|2576.06|2583.83|2576.13|2583.58|2575.88|26
1646659870000|2022-03-07 13:31:10|2583.77|2576.07|2584.29|2576.59|2584.31|2576.61|2583.59|2575.89|22
1646659880000|2022-03-07 13:31:20|2584.24|2576.54|2584|2576.3|2584.28|2576.58|2583.9|2576.2|21
1646659890000|2022-03-07 13:31:30|2583.97|2576.27|2583.92|2576.22|2584.06|2576.36|2583.87|2576.17|15
1646659900000|2022-03-07 13:31:40|2583.93|2576.23|2583.47|2575.77|2584.21|2576.51|2583.28|2575.58|26
1646659910000|2022-03-07 13:31:50|2583.55|2575.85|2582.49|2574.79|2583.91|2576.21|2582.49|2574.79|25
1646659920000|2022-03-07 13:32:00|2582.51|2574.81|2582.76|2575.06|2582.93|2575.23|2582.51|2574.81|22
1646659930000|2022-03-07 13:32:10|2582.72|2575.02|2584.35|2576.65|2584.36|2576.66|2582.6|2574.9|24
1646659940000|2022-03-07 13:32:20|2584.42|2576.72|2585.27|2577.57|2585.36|2577.66|2584.42|2576.72|28
1646659950000|2022-03-07 13:32:30|2585.39|2577.69|2585.14|2577.44|2585.39|2577.69|2584.97|2577.27|23
1646659960000|2022-03-07 13:32:40|2585.24|2577.54|2584.46|2576.76|2585.27|2577.57|2584.4|2576.7|23
1646659970000|2022-03-07 13:32:50|2584.39|2576.69|2583.9|2576.2|2584.39|2576.69|2583.76|2576.06|23
1646659980000|2022-03-07 13:33:00|2583.93|2576.23|2583.37|2575.67|2583.93|2576.23|2583.28|2575.58|18
1646659990000|2022-03-07 13:33:10|2583.4|2575.7|2582.92|2575.22|2583.43|2575.73|2582.89|2575.19|17
1646660000000|2022-03-07 13:33:20|2582.88|2575.18|2583.55|2575.85|2584.52|2576.82|2582.42|2574.72|25
1646660010000|2022-03-07 13:33:30|2583.69|2575.99|2581.75|2574.05|2583.76|2576.06|2581.75|2574.05|26
1646660020000|2022-03-07 13:33:40|2581.78|2574.08|2582.27|2574.57|2582.43|2574.73|2581.68|2573.98|20
1646660030000|2022-03-07 13:33:50|2582.23|2574.53|2580.98|2573.28|2582.47|2574.77|2580.96|2573.26|20
1646660040000|2022-03-07 13:34:00|2581.4|2573.7|2581.71|2574.01|2581.75|2574.05|2581.13|2573.43|25
1646660050000|2022-03-07 13:34:10|2581.81|2574.11|2582.07|2574.37|2582.07|2574.37|2581.57|2573.87|21
1646660060000|2022-03-07 13:34:20|2582.57|2574.87|2584.95|2577.25|2585.07|2577.37|2582.57|2574.87|24
1646660070000|2022-03-07 13:34:30|2584.81|2577.11|2586.06|2578.36|2586.17|2578.47|2584.81|2577.11|24
1646660080000|2022-03-07 13:34:40|2585.94|2578.24|2586.73|2579.03|2586.76|2579.06|2585.7|2578|28
1646660090000|2022-03-07 13:34:50|2586.74|2579.04|2587.49|2579.79|2587.7|2580|2586.46|2578.76|21
1646660100000|2022-03-07 13:35:00|2587.38|2579.68|2587.51|2579.81|2587.73|2580.03|2586.44|2578.74|25
1646660110000|2022-03-07 13:35:10|2587.84|2580.14|2594.2|2586.5|2594.2|2586.5|2587.84|2580.14|27
1646660120000|2022-03-07 13:35:20|2594.58|2586.88|2599.89|2592.19|2600.32|2592.62|2594.58|2586.88|27
1646660130000|2022-03-07 13:35:30|2600.14|2592.44|2597.98|2590.28|2600.15|2592.45|2597.46|2589.76|27
1646660140000|2022-03-07 13:35:40|2598.17|2590.47|2598.5|2590.8|2598.53|2590.83|2598.11|2590.41|24
1646660150000|2022-03-07 13:35:50|2598.61|2590.91|2600.49|2592.79|2600.49|2592.79|2598.61|2590.91|23
1646660160000|2022-03-07 13:36:00|2600.36|2592.66|2601.66|2593.96|2602.04|2594.34|2600.26|2592.56|28
1646660170000|2022-03-07 13:36:10|2601.77|2594.07|2600.94|2593.24|2602.29|2594.59|2600.63|2592.93|27
1646660180000|2022-03-07 13:36:20|2600.87|2593.17|2601.38|2593.68|2601.93|2594.23|2600.38|2592.68|29
1646660190000|2022-03-07 13:36:30|2601.22|2593.52|2601.44|2593.74|2601.44|2593.74|2599.94|2592.24|28
1646660200000|2022-03-07 13:36:40|2601.37|2593.67|2599.88|2592.18|2601.54|2593.84|2599.88|2592.18|28
1646660210000|2022-03-07 13:36:50|2599.82|2592.12|2600.51|2592.81|2600.51|2592.81|2599.3|2591.6|26
1646660220000|2022-03-07 13:37:00|2600.7|2593|2602.76|2595.06|2602.76|2595.06|2600.53|2592.83|28
1646660230000|2022-03-07 13:37:10|2602.97|2595.27|2606.39|2598.69|2608.61|2600.91|2602.97|2595.27|29
1646660240000|2022-03-07 13:37:20|2606.85|2599.15|2604.14|2596.44|2607.27|2599.57|2604.14|2596.44|28
1646660250000|2022-03-07 13:37:30|2604.12|2596.42|2604.21|2596.51|2604.36|2596.66|2603.35|2595.65|25
1646660260000|2022-03-07 13:37:40|2604.23|2596.53|2604.76|2597.06|2604.76|2597.06|2603.93|2596.23|22
1646660270000|2022-03-07 13:37:50|2605.02|2597.32|2604.39|2596.69|2605.02|2597.32|2603.67|2595.97|26
1646660280000|2022-03-07 13:38:00|2603.94|2596.24|2604.24|2596.54|2604.53|2596.83|2603.41|2595.71|26
1646660290000|2022-03-07 13:38:10|2604.15|2596.45|2604|2596.3|2604.66|2596.96|2603.86|2596.16|24
1646660300000|2022-03-07 13:38:20|2603.08|2595.38|2602.96|2595.26|2604.1|2596.4|2602.58|2594.88|27
1646660310000|2022-03-07 13:38:30|2602.72|2595.02|2602.74|2595.04|2602.82|2595.12|2601.87|2594.17|28
1646660320000|2022-03-07 13:38:40|2602.88|2595.18|2602.49|2594.79|2602.88|2595.18|2602.02|2594.32|25
1646660330000|2022-03-07 13:38:50|2602.84|2595.14|2602.77|2595.07|2603.12|2595.42|2602.58|2594.88|22
1646660340000|2022-03-07 13:39:00|2602.69|2594.99|2602.67|2594.97|2602.73|2595.03|2602.26|2594.56|21
1646660350000|2022-03-07 13:39:10|2602.75|2595.05|2603.01|2595.31|2603.27|2595.57|2602.73|2595.03|23
1646660360000|2022-03-07 13:39:20|2603|2595.3|2604.39|2596.69|2604.87|2597.17|2602.88|2595.18|26
1646660370000|2022-03-07 13:39:30|2604.34|2596.64|2604.49|2596.79|2604.54|2596.84|2604.2|2596.5|19
1646660380000|2022-03-07 13:39:40|2604.5|2596.8|2604.45|2596.75|2604.53|2596.83|2603.84|2596.14|22
1646660390000|2022-03-07 13:39:50|2604.54|2596.84|2606.45|2598.75|2606.45|2598.75|2604.54|2596.84|27
1646660400000|2022-03-07 13:40:00|2607.06|2599.36|2606.48|2598.78|2607.15|2599.45|2606.34|2598.64|27
1646660410000|2022-03-07 13:40:10|2606.49|2598.79|2608.31|2600.61|2608.31|2600.61|2606.35|2598.65|22
1646660420000|2022-03-07 13:40:20|2609.18|2601.48|2610.08|2602.38|2611.26|2603.56|2608.99|2601.29|27
1646660430000|2022-03-07 13:40:30|2610.11|2602.41|2613.3|2605.6|2614.13|2606.43|2609.83|2602.13|26
1646660440000|2022-03-07 13:40:40|2613.06|2605.36|2612.88|2605.18|2613.6|2605.9|2612.83|2605.13|26
1646660450000|2022-03-07 13:40:50|2612.93|2605.23|2611.21|2603.51|2612.93|2605.23|2611.21|2603.51|27
1646660460000|2022-03-07 13:41:00|2611.14|2603.44|2614.6|2606.9|2614.92|2607.22|2611.1|2603.4|29
1646660470000|2022-03-07 13:41:10|2614.51|2606.81|2617.23|2609.53|2618.64|2610.94|2614.51|2606.81|28
1646660480000|2022-03-07 13:41:20|2616.7|2609|2619.85|2612.15|2620.2|2612.5|2616.59|2608.89|29
1646660490000|2022-03-07 13:41:30|2619.79|2612.09|2619.41|2611.71|2620.19|2612.49|2618.98|2611.28|28
1646660500000|2022-03-07 13:41:40|2619.09|2611.39|2619.14|2611.44|2619.15|2611.45|2618.73|2611.03|26
1646660510000|2022-03-07 13:41:50|2619.41|2611.71|2624.18|2616.48|2624.21|2616.51|2619.11|2611.41|28
1646660520000|2022-03-07 13:42:00|2623.74|2616.04|2619.16|2611.46|2623.82|2616.12|2619.16|2611.46|29
1646660530000|2022-03-07 13:42:10|2619.1|2611.4|2619.37|2611.67|2619.7|2612|2618.9|2611.2|28
1646660540000|2022-03-07 13:42:20|2619.24|2611.54|2618.36|2610.66|2620.65|2612.95|2618.36|2610.66|28
1646660550000|2022-03-07 13:42:30|2618.33|2610.63|2618.38|2610.68|2618.97|2611.27|2618.15|2610.45|28
1646660560000|2022-03-07 13:42:40|2618.47|2610.77|2620.21|2612.51|2621.44|2613.74|2618.06|2610.36|27
1646660570000|2022-03-07 13:42:50|2619.84|2612.14|2621.48|2613.78|2621.48|2613.78|2619.54|2611.84|28
1646660580000|2022-03-07 13:43:00|2621.65|2613.95|2623.28|2615.58|2623.98|2616.28|2621.65|2613.95|28
1646660590000|2022-03-07 13:43:10|2623.06|2615.36|2621.88|2614.18|2624.32|2616.62|2621.88|2614.18|29
1646660600000|2022-03-07 13:43:20|2622.15|2614.45|2620.04|2612.34|2622.15|2614.45|2619.49|2611.79|26
1646660610000|2022-03-07 13:43:30|2620.15|2612.45|2620.27|2612.57|2620.27|2612.57|2619.64|2611.94|26
1646660620000|2022-03-07 13:43:40|2620.73|2613.03|2620.83|2613.13|2622.04|2614.34|2620.6|2612.9|28
1646660630000|2022-03-07 13:43:50|2621.01|2613.31|2622|2614.3|2623.57|2615.87|2620.71|2613.01|28
1646660640000|2022-03-07 13:44:00|2622.02|2614.32|2620.06|2612.36|2622.31|2614.61|2620.06|2612.36|29
1646660650000|2022-03-07 13:44:10|2620|2612.3|2619.89|2612.19|2620.25|2612.55|2619.5|2611.8|25
1646660660000|2022-03-07 13:44:20|2619.84|2612.14|2620.6|2612.9|2621.07|2613.37|2619.69|2611.99|28
1646660670000|2022-03-07 13:44:30|2620.54|2612.84|2620.23|2612.53|2620.85|2613.15|2620.23|2612.53|28
1646660680000|2022-03-07 13:44:40|2620.24|2612.54|2620.73|2613.03|2620.73|2613.03|2618.78|2611.08|28
1646660690000|2022-03-07 13:44:50|2621.05|2613.35|2621.18|2613.48|2621.58|2613.88|2620.65|2612.95|27
1646660700000|2022-03-07 13:45:00|2621.17|2613.47|2619.98|2612.28|2622.04|2614.34|2619.92|2612.22|27
1646660710000|2022-03-07 13:45:10|2619.75|2612.05|2619.04|2611.34|2619.92|2612.22|2618.63|2610.93|28
1646660720000|2022-03-07 13:45:20|2619.25|2611.55|2619.55|2611.85|2619.58|2611.88|2618.76|2611.06|26
1646660730000|2022-03-07 13:45:30|2619.93|2612.23|2620.9|2613.2|2621.07|2613.37|2619.93|2612.23|25
1646660740000|2022-03-07 13:45:40|2620.8|2613.1|2620.99|2613.29|2621.09|2613.39|2620.3|2612.6|29
1646660750000|2022-03-07 13:45:50|2621|2613.3|2621.42|2613.72|2621.78|2614.08|2621|2613.3|26
1646660760000|2022-03-07 13:46:00|2621.26|2613.56|2622.43|2614.73|2622.58|2614.88|2621.26|2613.56|29
1646660770000|2022-03-07 13:46:10|2622.47|2614.77|2621.15|2613.45|2622.75|2615.05|2621.15|2613.45|28
1646660780000|2022-03-07 13:46:20|2621.13|2613.43|2620|2612.3|2621.41|2613.71|2619.5|2611.8|28
1646660790000|2022-03-07 13:46:30|2619.79|2612.09|2619.85|2612.15|2620.08|2612.38|2619.68|2611.98|25
1646660800000|2022-03-07 13:46:40|2619.89|2612.19|2621.73|2614.03|2621.95|2614.25|2619.89|2612.19|29
1646660810000|2022-03-07 13:46:50|2621.74|2614.04|2622.79|2615.09|2623.14|2615.44|2621.74|2614.04|25
1646660820000|2022-03-07 13:47:00|2623.06|2615.36|2621.74|2614.04|2623.32|2615.62|2621.74|2614.04|27
1646660830000|2022-03-07 13:47:10|2621.7|2614|2623.06|2615.36|2623.56|2615.86|2621.7|2614|24
1646660840000|2022-03-07 13:47:20|2623.08|2615.38|2626.83|2619.13|2627.12|2619.42|2623.08|2615.38|27
1646660850000|2022-03-07 13:47:30|2626.91|2619.21|2629.33|2621.63|2629.33|2621.63|2626.91|2619.21|28
1646660860000|2022-03-07 13:47:40|2629.39|2621.69|2626.88|2619.18|2630.08|2622.38|2626.88|2619.18|29
1646660870000|2022-03-07 13:47:50|2626.92|2619.22|2627.43|2619.73|2627.43|2619.73|2626.37|2618.67|27
1646660880000|2022-03-07 13:48:00|2627.85|2620.15|2629.4|2621.7|2629.41|2621.71|2627.51|2619.81|26
1646660890000|2022-03-07 13:48:10|2629.51|2621.81|2631.58|2623.88|2631.58|2623.88|2629.5|2621.8|29
1646660900000|2022-03-07 13:48:20|2631.45|2623.75|2630.77|2623.07|2631.49|2623.79|2630.03|2622.33|28
1646660910000|2022-03-07 13:48:30|2630.63|2622.93|2631.42|2623.72|2631.95|2624.25|2630.58|2622.88|29
1646660920000|2022-03-07 13:48:40|2631.37|2623.67|2630.32|2622.62|2631.97|2624.27|2630.04|2622.34|27
1646660930000|2022-03-07 13:48:50|2630.39|2622.69|2627.81|2620.11|2630.39|2622.69|2627.81|2620.11|29
1646660940000|2022-03-07 13:49:00|2627.9|2620.2|2626.59|2618.89|2628.3|2620.6|2626.59|2618.89|27
1646660950000|2022-03-07 13:49:10|2626.25|2618.55|2628.77|2621.07|2629.27|2621.57|2626.25|2618.55|29
1646660960000|2022-03-07 13:49:20|2628.85|2621.15|2628.71|2621.01|2629.09|2621.39|2626.9|2619.2|28
1646660970000|2022-03-07 13:49:30|2628.59|2620.89|2627.02|2619.32|2628.59|2620.89|2626.81|2619.11|25
1646660980000|2022-03-07 13:49:40|2627.11|2619.41|2626.44|2618.74|2627.27|2619.57|2626.44|2618.74|27
1646660990000|2022-03-07 13:49:50|2626.88|2619.18|2626.74|2619.04|2627.01|2619.31|2626.4|2618.7|28
1646661000000|2022-03-07 13:50:00|2626.62|2618.92|2626.65|2618.95|2627.07|2619.37|2626.52|2618.82|27
1646661010000|2022-03-07 13:50:10|2626.4|2618.7|2625.25|2617.55|2626.52|2618.82|2624.9|2617.2|28
1646661020000|2022-03-07 13:50:20|2625.02|2617.32|2623.67|2615.97|2625.02|2617.32|2623.67|2615.97|28
1646661030000|2022-03-07 13:50:30|2624.12|2616.42|2623.18|2615.48|2624.3|2616.6|2622.68|2614.98|28
1646661040000|2022-03-07 13:50:40|2622.89|2615.19|2621.29|2613.59|2622.99|2615.29|2621.29|2613.59|27
1646661050000|2022-03-07 13:50:50|2621.25|2613.55|2624.34|2616.64|2624.34|2616.64|2620.61|2612.91|27
1646661060000|2022-03-07 13:51:00|2624.41|2616.71|2622.82|2615.12|2624.41|2616.71|2622.78|2615.08|28
1646661070000|2022-03-07 13:51:10|2623.06|2615.36|2621.73|2614.03|2623.06|2615.36|2621.62|2613.92|23
1646661080000|2022-03-07 13:51:20|2621.72|2614.02|2621.65|2613.95|2621.86|2614.16|2620.7|2613|26
1646661090000|2022-03-07 13:51:30|2621.7|2614|2621.23|2613.53|2621.72|2614.02|2621.13|2613.43|24
1646661100000|2022-03-07 13:51:40|2621.18|2613.48|2621.78|2614.08|2621.88|2614.18|2621.18|2613.48|25
1646661110000|2022-03-07 13:51:50|2621.75|2614.05|2620.95|2613.25|2621.75|2614.05|2620.95|2613.25|20
1646661120000|2022-03-07 13:52:00|2621.01|2613.31|2620.66|2612.96|2621.33|2613.63|2620.54|2612.84|28
1646661130000|2022-03-07 13:52:10|2620.6|2612.9|2620.51|2612.81|2620.66|2612.96|2620.22|2612.52|28
1646661140000|2022-03-07 13:52:20|2620.44|2612.74|2620.57|2612.87|2620.69|2612.99|2619.97|2612.27|22
1646661150000|2022-03-07 13:52:30|2620.3|2612.6|2621.01|2613.31|2621.34|2613.64|2620.28|2612.58|25
1646661160000|2022-03-07 13:52:40|2620.57|2612.87|2620.33|2612.63|2620.66|2612.96|2620.27|2612.57|24
1646661170000|2022-03-07 13:52:50|2620.53|2612.83|2620.56|2612.86|2620.93|2613.23|2620.04|2612.34|21
1646661180000|2022-03-07 13:53:00|2620.39|2612.69|2620.72|2613.02|2621.53|2613.83|2620.39|2612.69|27
1646661190000|2022-03-07 13:53:10|2620.66|2612.96|2621.16|2613.46|2621.16|2613.46|2620.63|2612.93|25
1646661200000|2022-03-07 13:53:20|2620.92|2613.22|2620.92|2613.22|2621.1|2613.4|2620.57|2612.87|22
1646661210000|2022-03-07 13:53:30|2621.08|2613.38|2621.28|2613.58|2621.28|2613.58|2620.67|2612.97|23
1646661220000|2022-03-07 13:53:40|2621.18|2613.48|2620.16|2612.46|2621.22|2613.52|2620.16|2612.46|25
1646661230000|2022-03-07 13:53:50|2620.1|2612.4|2620.5|2612.8|2620.7|2613|2619.7|2612|25
1646661240000|2022-03-07 13:54:00|2620.54|2612.84|2622.31|2614.61|2622.89|2615.19|2620.37|2612.67|28
1646661250000|2022-03-07 13:54:10|2622.52|2614.82|2621.62|2613.92|2622.52|2614.82|2621.48|2613.78|26
1646661260000|2022-03-07 13:54:20|2621.58|2613.88|2621.65|2613.95|2621.68|2613.98|2620.78|2613.08|27
1646661270000|2022-03-07 13:54:30|2622.05|2614.35|2623.54|2615.84|2625.52|2617.82|2622.05|2614.35|28
1646661280000|2022-03-07 13:54:40|2623.46|2615.76|2623.73|2616.03|2624.2|2616.5|2622.89|2615.19|27
1646661290000|2022-03-07 13:54:50|2623.84|2616.14|2623.07|2615.37|2624.06|2616.36|2622.81|2615.11|26
1646661300000|2022-03-07 13:55:00|2623.32|2615.62|2622.68|2614.98|2623.32|2615.62|2622.18|2614.48|23
1646661310000|2022-03-07 13:55:10|2622.7|2615|2624.04|2616.34|2624.6|2616.9|2622.7|2615|27
1646661320000|2022-03-07 13:55:20|2624.08|2616.38|2623.79|2616.09|2624.34|2616.64|2623.58|2615.88|23
1646661330000|2022-03-07 13:55:30|2623.73|2616.03|2624.5|2616.8|2624.62|2616.92|2623.09|2615.39|28
1646661340000|2022-03-07 13:55:40|2624.42|2616.72|2622.57|2614.87|2624.51|2616.81|2622.42|2614.72|26
1646661350000|2022-03-07 13:55:50|2622.49|2614.79|2622.84|2615.14|2623.29|2615.59|2622.04|2614.34|27
1646661360000|2022-03-07 13:56:00|2622.39|2614.69|2622.93|2615.23|2623.4|2615.7|2622.39|2614.69|23
1646661370000|2022-03-07 13:56:10|2622.96|2615.26|2622.86|2615.16|2623.39|2615.69|2622.55|2614.85|28
1646661380000|2022-03-07 13:56:20|2622.97|2615.27|2622.95|2615.25|2623.21|2615.51|2622.62|2614.92|27
1646661390000|2022-03-07 13:56:30|2622.91|2615.21|2623.64|2615.94|2623.92|2616.22|2622.62|2614.92|22
1646661400000|2022-03-07 13:56:40|2624.14|2616.44|2624.16|2616.46|2624.36|2616.66|2624.07|2616.37|26
1646661410000|2022-03-07 13:56:50|2624.17|2616.47|2624.03|2616.33|2624.24|2616.54|2623.93|2616.23|17
1646661420000|2022-03-07 13:57:00|2624.02|2616.32|2624.27|2616.57|2624.4|2616.7|2623.95|2616.25|21
1646661430000|2022-03-07 13:57:10|2624.06|2616.36|2624.04|2616.34|2624.43|2616.73|2623.92|2616.22|26
1646661440000|2022-03-07 13:57:20|2624.05|2616.35|2625.12|2617.42|2625.25|2617.55|2623.96|2616.26|28
1646661450000|2022-03-07 13:57:30|2625.14|2617.44|2625.52|2617.82|2625.77|2618.07|2625.14|2617.44|27
1646661460000|2022-03-07 13:57:40|2625.56|2617.86|2627.13|2619.43|2627.38|2619.68|2625.52|2617.82|28
1646661470000|2022-03-07 13:57:50|2627.06|2619.36|2626.77|2619.07|2627.25|2619.55|2626.06|2618.36|27
1646661480000|2022-03-07 13:58:00|2626.83|2619.13|2626.55|2618.85|2626.91|2619.21|2626.2|2618.5|22
1646661490000|2022-03-07 13:58:10|2626.59|2618.89|2626.05|2618.35|2626.59|2618.89|2625.99|2618.29|25
1646661500000|2022-03-07 13:58:20|2626.14|2618.44|2626.4|2618.7|2626.4|2618.7|2625.86|2618.16|27
1646661510000|2022-03-07 13:58:30|2626.34|2618.64|2626.29|2618.59|2626.34|2618.64|2625.78|2618.08|23
1646661520000|2022-03-07 13:58:40|2626.24|2618.54|2626.18|2618.48|2626.35|2618.65|2626.08|2618.38|24
1646661530000|2022-03-07 13:58:50|2626.14|2618.44|2625.45|2617.75|2626.14|2618.44|2625.27|2617.57|23
1646661540000|2022-03-07 13:59:00|2625.55|2617.85|2625.37|2617.67|2625.72|2618.02|2625.37|2617.67|23
1646661550000|2022-03-07 13:59:10|2625.38|2617.68|2624.54|2616.84|2625.38|2617.68|2624.54|2616.84|25
1646661560000|2022-03-07 13:59:20|2624.51|2616.81|2624.72|2617.02|2625.01|2617.31|2624.25|2616.55|29
1646661570000|2022-03-07 13:59:30|2624.7|2617|2625.75|2618.05|2625.75|2618.05|2624.57|2616.87|25
1646661580000|2022-03-07 13:59:40|2625.73|2618.03|2624.72|2617.02|2625.84|2618.14|2624.65|2616.95|22
1646661590000|2022-03-07 13:59:50|2624.88|2617.18|2624.96|2617.26|2625.1|2617.4|2624.59|2616.89|25
1646661600000|2022-03-07 14:00:00|2625.05|2617.35|2626.59|2618.89|2626.62|2618.92|2625.02|2617.32|26
1646661610000|2022-03-07 14:00:10|2626.48|2618.78|2626.85|2619.15|2627.07|2619.37|2626.26|2618.56|23
1646661620000|2022-03-07 14:00:20|2626.9|2619.2|2626.95|2619.25|2627.14|2619.44|2626.81|2619.11|26
1646661630000|2022-03-07 14:00:30|2626.85|2619.15|2626.88|2619.18|2627.02|2619.32|2626.19|2618.49|27
1646661640000|2022-03-07 14:00:40|2626.93|2619.23|2625.61|2617.91|2626.95|2619.25|2625.22|2617.52|26
1646661650000|2022-03-07 14:00:50|2625.34|2617.64|2622.28|2614.58|2625.64|2617.94|2622.28|2614.58|29
1646661660000|2022-03-07 14:01:00|2622.18|2614.48|2621.44|2613.74|2622.26|2614.56|2621.2|2613.5|25
1646661670000|2022-03-07 14:01:10|2621.35|2613.65|2621.24|2613.54|2621.56|2613.86|2621.24|2613.54|22
1646661680000|2022-03-07 14:01:20|2621.23|2613.53|2619.91|2612.21|2621.23|2613.53|2619.52|2611.82|28
1646661690000|2022-03-07 14:01:30|2620.01|2612.31|2618.82|2611.12|2620.03|2612.33|2618.52|2610.82|26
1646661700000|2022-03-07 14:01:40|2619.1|2611.4|2620.41|2612.71|2620.41|2612.71|2618.81|2611.11|25
1646661710000|2022-03-07 14:01:50|2620.59|2612.89|2620.15|2612.45|2621.29|2613.59|2620.15|2612.45|27
1646661720000|2022-03-07 14:02:00|2620.14|2612.44|2620.1|2612.4|2620.31|2612.61|2619.9|2612.2|23
1646661730000|2022-03-07 14:02:10|2620.16|2612.46|2620.09|2612.39|2620.23|2612.53|2619.81|2612.11|24
1646661740000|2022-03-07 14:02:20|2620.17|2612.47|2619.69|2611.99|2620.72|2613.02|2619.69|2611.99|27
1646661750000|2022-03-07 14:02:30|2619.67|2611.97|2619.67|2611.97|2619.98|2612.28|2619.67|2611.97|21
1646661760000|2022-03-07 14:02:40|2619.65|2611.95|2619.79|2612.09|2619.94|2612.24|2619.43|2611.73|22
1646661770000|2022-03-07 14:02:50|2619.73|2612.03|2619.23|2611.53|2619.78|2612.08|2619.18|2611.48|25
1646661780000|2022-03-07 14:03:00|2619.26|2611.56|2618.78|2611.08|2619.28|2611.58|2618.52|2610.82|23
1646661790000|2022-03-07 14:03:10|2618.54|2610.84|2618.05|2610.35|2619.2|2611.5|2618.05|2610.35|25
1646661800000|2022-03-07 14:03:20|2617.95|2610.25|2617.6|2609.9|2617.95|2610.25|2617.31|2609.61|21
1646661810000|2022-03-07 14:03:30|2617.37|2609.67|2619.08|2611.38|2619.25|2611.55|2617.37|2609.67|25
1646661820000|2022-03-07 14:03:40|2618.79|2611.09|2618.6|2610.9|2618.79|2611.09|2617.95|2610.25|26
1646661830000|2022-03-07 14:03:50|2618.56|2610.86|2618.89|2611.19|2618.89|2611.19|2618.25|2610.55|25
1646661840000|2022-03-07 14:04:00|2618.98|2611.28|2624.3|2616.6|2624.32|2616.62|2618.98|2611.28|28
1646661850000|2022-03-07 14:04:10|2624.13|2616.43|2626.97|2619.27|2627.24|2619.54|2624.13|2616.43|25
1646661860000|2022-03-07 14:04:20|2626.67|2618.97|2625.54|2617.84|2627.24|2619.54|2625.21|2617.51|28
1646661870000|2022-03-07 14:04:30|2625.34|2617.64|2625.35|2617.65|2625.35|2617.65|2624.55|2616.85|28
1646661880000|2022-03-07 14:04:40|2625.3|2617.6|2624.14|2616.44|2625.85|2618.15|2624.14|2616.44|28
1646661890000|2022-03-07 14:04:50|2624.07|2616.37|2623.4|2615.7|2624.26|2616.56|2622.51|2614.81|27
1646661900000|2022-03-07 14:05:00|2623.06|2615.36|2624.5|2616.8|2624.5|2616.8|2622.73|2615.03|27
1646661910000|2022-03-07 14:05:10|2624.93|2617.23|2624.89|2617.19|2625.01|2617.31|2624.38|2616.68|26
1646661920000|2022-03-07 14:05:20|2624.88|2617.18|2626.38|2618.68|2626.38|2618.68|2624.31|2616.61|29
1646661930000|2022-03-07 14:05:30|2626.54|2618.84|2627.87|2620.17|2627.89|2620.19|2626.44|2618.74|27
1646661940000|2022-03-07 14:05:40|2627.52|2619.82|2630.61|2622.91|2630.74|2623.04|2627.52|2619.82|27
1646661950000|2022-03-07 14:05:50|2630.78|2623.08|2640.04|2632.34|2640.54|2632.84|2630.78|2623.08|29
1646661960000|2022-03-07 14:06:00|2639.94|2632.24|2644.73|2637.03|2644.94|2637.24|2639.08|2631.38|28
1646661970000|2022-03-07 14:06:10|2644.59|2636.89|2644.53|2636.83|2646.12|2638.42|2643.51|2635.81|26
1646661980000|2022-03-07 14:06:20|2644.4|2636.7|2643.08|2635.38|2644.71|2637.01|2642.43|2634.73|28
1646661990000|2022-03-07 14:06:30|2642.98|2635.28|2639.68|2631.98|2642.98|2635.28|2639.68|2631.98|27
1646662000000|2022-03-07 14:06:40|2640.22|2632.52|2641.98|2634.28|2642.35|2634.65|2639.78|2632.08|28
1646662010000|2022-03-07 14:06:50|2641.78|2634.08|2641.64|2633.94|2641.95|2634.25|2641.54|2633.84|26
1646662020000|2022-03-07 14:07:00|2641.59|2633.89|2642.6|2634.9|2642.7|2635|2641.12|2633.42|28
1646662030000|2022-03-07 14:07:10|2642.51|2634.81|2643.63|2635.93|2643.63|2635.93|2641.52|2633.82|27
1646662040000|2022-03-07 14:07:20|2644.64|2636.94|2647.64|2639.94|2648.29|2640.59|2644.42|2636.72|27
1646662050000|2022-03-07 14:07:30|2647.74|2640.04|2647.86|2640.16|2652.03|2644.33|2647.74|2640.04|29
1646662060000|2022-03-07 14:07:40|2647.51|2639.81|2648.85|2641.15|2648.87|2641.17|2646.6|2638.9|28
1646662070000|2022-03-07 14:07:50|2648.67|2640.97|2648.85|2641.15|2649.64|2641.94|2648.31|2640.61|27
1646662080000|2022-03-07 14:08:00|2648.74|2641.04|2649.59|2641.89|2649.85|2642.15|2648.69|2640.99|25
1646662090000|2022-03-07 14:08:10|2649.56|2641.86|2650.9|2643.2|2651.56|2643.86|2649.56|2641.86|29
1646662100000|2022-03-07 14:08:20|2650.79|2643.09|2649.27|2641.57|2651.97|2644.27|2649.1|2641.4|27
1646662110000|2022-03-07 14:08:30|2649.33|2641.63|2647.08|2639.38|2649.33|2641.63|2647.08|2639.38|28
1646662120000|2022-03-07 14:08:40|2646.94|2639.24|2647.18|2639.48|2647.18|2639.48|2646.06|2638.36|28
1646662130000|2022-03-07 14:08:50|2647.53|2639.83|2648.64|2640.94|2649.43|2641.73|2647.53|2639.83|26
1646662140000|2022-03-07 14:09:00|2648.57|2640.87|2648.78|2641.08|2648.91|2641.21|2647.99|2640.29|25
1646662150000|2022-03-07 14:09:10|2648.88|2641.18|2647.24|2639.54|2648.93|2641.23|2646.96|2639.26|26
1646662160000|2022-03-07 14:09:20|2647.23|2639.53|2644.9|2637.2|2647.72|2640.02|2644.5|2636.8|27
1646662170000|2022-03-07 14:09:30|2644.61|2636.91|2644.97|2637.27|2645.32|2637.62|2643.97|2636.27|26
1646662180000|2022-03-07 14:09:40|2644.96|2637.26|2644.08|2636.38|2645.07|2637.37|2643.86|2636.16|27
1646662190000|2022-03-07 14:09:50|2644.69|2636.99|2644|2636.3|2644.69|2636.99|2643.75|2636.05|27
1646662200000|2022-03-07 14:10:00|2644.07|2636.37|2643.62|2635.92|2644.43|2636.73|2642.86|2635.16|26
1646662210000|2022-03-07 14:10:10|2643.58|2635.88|2641.58|2633.88|2643.67|2635.97|2640.12|2632.42|27
1646662220000|2022-03-07 14:10:20|2641.64|2633.94|2639.59|2631.89|2641.69|2633.99|2639.02|2631.32|28
1646662230000|2022-03-07 14:10:30|2639.58|2631.88|2640.76|2633.06|2640.76|2633.06|2639.58|2631.88|29
1646662240000|2022-03-07 14:10:40|2640.84|2633.14|2641|2633.3|2641.5|2633.8|2640.84|2633.14|24
1646662250000|2022-03-07 14:10:50|2640.84|2633.14|2638.73|2631.03|2641.15|2633.45|2638.73|2631.03|26
1646662260000|2022-03-07 14:11:00|2638.47|2630.77|2637.05|2629.35|2639.04|2631.34|2636.93|2629.23|26
1646662270000|2022-03-07 14:11:10|2636.74|2629.04|2636.78|2629.08|2637.52|2629.82|2636.71|2629.01|29
1646662280000|2022-03-07 14:11:20|2636.93|2629.23|2637.59|2629.89|2638.67|2630.97|2636.65|2628.95|27
1646662290000|2022-03-07 14:11:30|2637.68|2629.98|2638.24|2630.54|2638.61|2630.91|2637.48|2629.78|27
1646662300000|2022-03-07 14:11:40|2637.32|2629.62|2637.87|2630.17|2637.87|2630.17|2636.15|2628.45|28
1646662310000|2022-03-07 14:11:50|2637.97|2630.27|2636.68|2628.98|2637.97|2630.27|2636.41|2628.71|28
1646662320000|2022-03-07 14:12:00|2636.76|2629.06|2635.58|2627.88|2637.51|2629.81|2635.58|2627.88|27
1646662330000|2022-03-07 14:12:10|2635.74|2628.04|2635.72|2628.02|2636.14|2628.44|2635.46|2627.76|26
1646662340000|2022-03-07 14:12:20|2635.86|2628.16|2638.64|2630.94|2638.64|2630.94|2635.72|2628.02|23
1646662350000|2022-03-07 14:12:30|2638.66|2630.96|2639.25|2631.55|2639.3|2631.6|2638.6|2630.9|22
1646662360000|2022-03-07 14:12:40|2639.28|2631.58|2640.33|2632.63|2640.54|2632.84|2639.28|2631.58|23
1646662370000|2022-03-07 14:12:50|2640.28|2632.58|2639.74|2632.04|2640.3|2632.6|2639.44|2631.74|23
1646662380000|2022-03-07 14:13:00|2639.79|2632.09|2640.38|2632.68|2640.48|2632.78|2639.64|2631.94|23
1646662390000|2022-03-07 14:13:10|2640.12|2632.42|2640.49|2632.79|2640.49|2632.79|2639.42|2631.72|25
1646662400000|2022-03-07 14:13:20|2640.62|2632.92|2640.9|2633.2|2640.94|2633.24|2640.11|2632.41|28
1646662410000|2022-03-07 14:13:30|2640.76|2633.06|2640.57|2632.87|2640.91|2633.21|2640.35|2632.65|27
1646662420000|2022-03-07 14:13:40|2640.7|2633|2641.36|2633.66|2642.88|2635.18|2640.7|2633|27
1646662430000|2022-03-07 14:13:50|2641.14|2633.44|2641.29|2633.59|2641.46|2633.76|2640.99|2633.29|27
1646662440000|2022-03-07 14:14:00|2641.31|2633.61|2640.33|2632.63|2641.55|2633.85|2640.26|2632.56|28
1646662450000|2022-03-07 14:14:10|2640.21|2632.51|2641.25|2633.55|2641.57|2633.87|2640.21|2632.51|27
1646662460000|2022-03-07 14:14:20|2641.26|2633.56|2640.8|2633.1|2641.57|2633.87|2640.8|2633.1|26
1646662470000|2022-03-07 14:14:30|2640.85|2633.15|2638.64|2630.94|2640.92|2633.22|2638.6|2630.9|27
1646662480000|2022-03-07 14:14:40|2638.85|2631.15|2636.94|2629.24|2638.94|2631.24|2636.78|2629.08|25
1646662490000|2022-03-07 14:14:50|2636.98|2629.28|2637.8|2630.1|2638.43|2630.73|2636.89|2629.19|25
1646662500000|2022-03-07 14:15:00|2638.12|2630.42|2640.68|2632.98|2640.81|2633.11|2638.12|2630.42|27
1646662510000|2022-03-07 14:15:10|2640.77|2633.07|2639|2631.3|2640.82|2633.12|2639|2631.3|19
1646662520000|2022-03-07 14:15:20|2638.92|2631.22|2636.83|2629.13|2638.92|2631.22|2636.74|2629.04|27
1646662530000|2022-03-07 14:15:30|2636.77|2629.07|2637.11|2629.41|2637.22|2629.52|2636.11|2628.41|28
1646662540000|2022-03-07 14:15:40|2637.13|2629.43|2637.48|2629.78|2637.82|2630.12|2636.35|2628.65|26
1646662550000|2022-03-07 14:15:50|2637.72|2630.02|2637.06|2629.36|2637.72|2630.02|2636.97|2629.27|23
1646662560000|2022-03-07 14:16:00|2637|2629.3|2636.67|2628.97|2637.66|2629.96|2636.34|2628.64|24
1646662570000|2022-03-07 14:16:10|2636.74|2629.04|2637.62|2629.92|2637.62|2629.92|2636.74|2629.04|27
1646662580000|2022-03-07 14:16:20|2637.28|2629.58|2639.27|2631.57|2639.34|2631.64|2637.02|2629.32|25
1646662590000|2022-03-07 14:16:30|2639.36|2631.66|2639.43|2631.73|2640|2632.3|2638.57|2630.87|27
1646662600000|2022-03-07 14:16:40|2639.79|2632.09|2638.69|2630.99|2639.91|2632.21|2638.68|2630.98|29
1646662610000|2022-03-07 14:16:50|2638.9|2631.2|2638.83|2631.13|2639.1|2631.4|2637.67|2629.97|25
1646662620000|2022-03-07 14:17:00|2639.04|2631.34|2639.06|2631.36|2640.68|2632.98|2639.04|2631.34|29
1646662630000|2022-03-07 14:17:10|2639.04|2631.34|2638.31|2630.61|2639.15|2631.45|2638.27|2630.57|27
1646662640000|2022-03-07 14:17:20|2638.27|2630.57|2637.2|2629.5|2638.69|2630.99|2637.2|2629.5|25
1646662650000|2022-03-07 14:17:30|2636.98|2629.28|2636.4|2628.7|2637.89|2630.19|2636.36|2628.66|29
1646662660000|2022-03-07 14:17:40|2636.45|2628.75|2638.98|2631.28|2638.98|2631.28|2636.44|2628.74|23
1646662670000|2022-03-07 14:17:50|2639.13|2631.43|2639.34|2631.64|2639.69|2631.99|2639.13|2631.43|25
1646662680000|2022-03-07 14:18:00|2639.31|2631.61|2640.01|2632.31|2640.01|2632.31|2638.87|2631.17|21
1646662690000|2022-03-07 14:18:10|2640.1|2632.4|2639.8|2632.1|2640.41|2632.71|2639.62|2631.92|20
1646662700000|2022-03-07 14:18:20|2640.04|2632.34|2639.81|2632.11|2640.25|2632.55|2639.64|2631.94|22
1646662710000|2022-03-07 14:18:30|2639.84|2632.14|2640.27|2632.57|2640.27|2632.57|2639.77|2632.07|19
1646662720000|2022-03-07 14:18:40|2640.24|2632.54|2639.7|2632|2640.41|2632.71|2639.7|2632|27
1646662730000|2022-03-07 14:18:50|2639.83|2632.13|2640.66|2632.96|2640.79|2633.09|2639.57|2631.87|28
1646662740000|2022-03-07 14:19:00|2640.5|2632.8|2640.63|2632.93|2640.98|2633.28|2640.42|2632.72|27
1646662750000|2022-03-07 14:19:10|2640.55|2632.85|2640.51|2632.81|2640.7|2633|2639.86|2632.16|25
1646662760000|2022-03-07 14:19:20|2640.44|2632.74|2639.72|2632.02|2640.85|2633.15|2639.6|2631.9|25
1646662770000|2022-03-07 14:19:30|2639.62|2631.92|2640.34|2632.64|2640.48|2632.78|2639.6|2631.9|28
1646662780000|2022-03-07 14:19:40|2640.36|2632.66|2639|2631.3|2640.42|2632.72|2639|2631.3|23
1646662790000|2022-03-07 14:19:50|2639.18|2631.48|2639.54|2631.84|2640.41|2632.71|2639.18|2631.48|27
1646662800000|2022-03-07 14:20:00|2639.78|2632.08|2640.01|2632.31|2640.37|2632.67|2639.34|2631.64|29
1646662810000|2022-03-07 14:20:10|2639.88|2632.18|2639.72|2632.02|2640.72|2633.02|2639.72|2632.02|25
1646662820000|2022-03-07 14:20:20|2639.74|2632.04|2640.14|2632.44|2640.3|2632.6|2639.51|2631.81|29
1646662830000|2022-03-07 14:20:30|2640.09|2632.39|2640.35|2632.65|2640.35|2632.65|2639.51|2631.81|26
1646662840000|2022-03-07 14:20:40|2640.42|2632.72|2642.13|2634.43|2642.13|2634.43|2640.38|2632.68|21
1646662850000|2022-03-07 14:20:50|2642.18|2634.48|2642.72|2635.02|2643.03|2635.33|2642.09|2634.39|22
1646662860000|2022-03-07 14:21:00|2642.12|2634.42|2641.4|2633.7|2642.12|2634.42|2641.1|2633.4|26
1646662870000|2022-03-07 14:21:10|2641.12|2633.42|2641.52|2633.82|2641.52|2633.82|2640.88|2633.18|22
1646662880000|2022-03-07 14:21:20|2641.45|2633.75|2642.71|2635.01|2642.83|2635.13|2641.31|2633.61|26
1646662890000|2022-03-07 14:21:30|2642.38|2634.68|2641.26|2633.56|2642.38|2634.68|2640.92|2633.22|27
1646662900000|2022-03-07 14:21:40|2641.28|2633.58|2640.65|2632.95|2641.48|2633.78|2640.42|2632.72|27
1646662910000|2022-03-07 14:21:50|2640.72|2633.02|2641|2633.3|2641|2633.3|2640.08|2632.38|25
1646662920000|2022-03-07 14:22:00|2640.82|2633.12|2640.35|2632.65|2640.86|2633.16|2640.25|2632.55|21
1646662930000|2022-03-07 14:22:10|2640.31|2632.61|2643.92|2636.22|2643.92|2636.22|2640.31|2632.61|27
1646662940000|2022-03-07 14:22:20|2643.8|2636.1|2643.33|2635.63|2643.84|2636.14|2642.6|2634.9|25
1646662950000|2022-03-07 14:22:30|2643.4|2635.7|2643.43|2635.73|2643.53|2635.83|2642.95|2635.25|27
1646662960000|2022-03-07 14:22:40|2643.27|2635.57|2645.05|2637.35|2645.05|2637.35|2643.25|2635.55|27
1646662970000|2022-03-07 14:22:50|2645.01|2637.31|2643.96|2636.26|2645.2|2637.5|2643.96|2636.26|27
1646662980000|2022-03-07 14:23:00|2644.08|2636.38|2644.34|2636.64|2644.66|2636.96|2643.96|2636.26|24
1646662990000|2022-03-07 14:23:10|2644.06|2636.36|2643.62|2635.92|2644.22|2636.52|2643.09|2635.39|27
1646663000000|2022-03-07 14:23:20|2643.66|2635.96|2645.66|2637.96|2645.66|2637.96|2643.66|2635.96|27
1646663010000|2022-03-07 14:23:30|2645.67|2637.97|2645.64|2637.94|2645.77|2638.07|2645.46|2637.76|26
1646663020000|2022-03-07 14:23:40|2645.61|2637.91|2646.11|2638.41|2646.13|2638.43|2645.6|2637.9|25
1646663030000|2022-03-07 14:23:50|2646.05|2638.35|2645.85|2638.15|2646.1|2638.4|2645.77|2638.07|27
1646663040000|2022-03-07 14:24:00|2645.86|2638.16|2645.27|2637.57|2645.98|2638.28|2645.17|2637.47|26
1646663050000|2022-03-07 14:24:10|2644.98|2637.28|2646.59|2638.89|2646.85|2639.15|2644.73|2637.03|26
1646663060000|2022-03-07 14:24:20|2646.52|2638.82|2645.3|2637.6|2646.58|2638.88|2644.93|2637.23|28
1646663070000|2022-03-07 14:24:30|2645.42|2637.72|2645.41|2637.71|2645.52|2637.82|2644.82|2637.12|28
1646663080000|2022-03-07 14:24:40|2645.35|2637.65|2644.9|2637.2|2645.35|2637.65|2644.9|2637.2|24
1646663090000|2022-03-07 14:24:50|2644.93|2637.23|2644.92|2637.22|2645.39|2637.69|2644.51|2636.81|26
1646663100000|2022-03-07 14:25:00|2644.95|2637.25|2645.96|2638.26|2646.64|2638.94|2644.95|2637.25|26
1646663110000|2022-03-07 14:25:10|2645.64|2637.94|2645.28|2637.58|2645.64|2637.94|2644.83|2637.13|28
1646663120000|2022-03-07 14:25:20|2645.35|2637.65|2645.33|2637.63|2645.94|2638.24|2645.13|2637.43|27
1646663130000|2022-03-07 14:25:30|2645.3|2637.6|2643.42|2635.72|2645.35|2637.65|2643.11|2635.41|27
1646663140000|2022-03-07 14:25:40|2643.34|2635.64|2644.3|2636.6|2644.4|2636.7|2643.34|2635.64|28
1646663150000|2022-03-07 14:25:50|2644.24|2636.54|2644.27|2636.57|2644.53|2636.83|2643.97|2636.27|27
1646663160000|2022-03-07 14:26:00|2644.4|2636.7|2642.26|2634.56|2644.4|2636.7|2641.77|2634.07|26
1646663170000|2022-03-07 14:26:10|2641.81|2634.11|2644.45|2636.75|2644.45|2636.75|2641.81|2634.11|27
1646663180000|2022-03-07 14:26:20|2644.55|2636.85|2642.53|2634.83|2644.55|2636.85|2642.02|2634.32|26
1646663190000|2022-03-07 14:26:30|2642.59|2634.89|2642.49|2634.79|2642.99|2635.29|2641.72|2634.02|28
1646663200000|2022-03-07 14:26:40|2642.56|2634.86|2643.23|2635.53|2643.44|2635.74|2641.99|2634.29|28
1646663210000|2022-03-07 14:26:50|2643.22|2635.52|2645.44|2637.74|2645.44|2637.74|2642.89|2635.19|28
1646663220000|2022-03-07 14:27:00|2645.42|2637.72|2645.57|2637.87|2645.81|2638.11|2645|2637.3|28
1646663230000|2022-03-07 14:27:10|2645.18|2637.48|2648.09|2640.39|2648.09|2640.39|2645.18|2637.48|28
1646663240000|2022-03-07 14:27:20|2648.11|2640.41|2648.68|2640.98|2649.41|2641.71|2647.79|2640.09|28
1646663250000|2022-03-07 14:27:30|2648.42|2640.72|2648.43|2640.73|2648.71|2641.01|2647.7|2640|28
1646663260000|2022-03-07 14:27:40|2648.7|2641|2648.79|2641.09|2649.38|2641.68|2648.11|2640.41|27
1646663270000|2022-03-07 14:27:50|2648.49|2640.79|2647.17|2639.47|2648.96|2641.26|2646.51|2638.81|27
1646663280000|2022-03-07 14:28:00|2646.88|2639.18|2646.92|2639.22|2647.12|2639.42|2645.88|2638.18|27
1646663290000|2022-03-07 14:28:10|2647.1|2639.4|2647.2|2639.5|2647.46|2639.76|2646.49|2638.79|28
1646663300000|2022-03-07 14:28:20|2646.81|2639.11|2643.69|2635.99|2646.81|2639.11|2643.69|2635.99|25
1646663310000|2022-03-07 14:28:30|2643.58|2635.88|2643.52|2635.82|2644.11|2636.41|2643.45|2635.75|23
1646663320000|2022-03-07 14:28:40|2643.63|2635.93|2644.85|2637.15|2644.85|2637.15|2643.48|2635.78|28
1646663330000|2022-03-07 14:28:50|2644.72|2637.02|2643.78|2636.08|2645.13|2637.43|2643.29|2635.59|26
1646663340000|2022-03-07 14:29:00|2643.77|2636.07|2643.66|2635.96|2643.92|2636.22|2643.39|2635.69|25
1646663350000|2022-03-07 14:29:10|2643.75|2636.05|2644.19|2636.49|2644.19|2636.49|2643.29|2635.59|27
1646663360000|2022-03-07 14:29:20|2644.4|2636.7|2644.68|2636.98|2644.7|2637|2644.1|2636.4|28
1646663370000|2022-03-07 14:29:30|2644.66|2636.96|2644.24|2636.54|2644.81|2637.11|2643.86|2636.16|28
1646663380000|2022-03-07 14:29:40|2644.32|2636.62|2643.87|2636.17|2644.51|2636.81|2643.53|2635.83|26
1646663390000|2022-03-07 14:29:50|2643.88|2636.18|2647.75|2640.05|2647.75|2640.05|2643.69|2635.99|27
1646663400000|2022-03-07 14:30:00|2647.95|2640.25|2648.38|2640.68|2648.81|2641.11|2646|2638.3|28
1646663410000|2022-03-07 14:30:10|2648.07|2640.37|2647.19|2639.49|2648.08|2640.38|2646.85|2639.15|28
1646663420000|2022-03-07 14:30:20|2647.26|2639.56|2646.32|2638.62|2647.85|2640.15|2646.32|2638.62|28
1646663430000|2022-03-07 14:30:30|2646.31|2638.61|2645.23|2637.53|2646.65|2638.95|2644.84|2637.14|28
1646663440000|2022-03-07 14:30:40|2644.83|2637.13|2645.88|2638.18|2646.42|2638.72|2644.49|2636.79|28
1646663450000|2022-03-07 14:30:50|2645.89|2638.19|2646.17|2638.47|2646.37|2638.67|2645.47|2637.77|28
1646663460000|2022-03-07 14:31:00|2646.24|2638.54|2643.75|2636.05|2648.15|2640.45|2643.74|2636.04|27
1646663470000|2022-03-07 14:31:10|2644.1|2636.4|2643.12|2635.42|2644.1|2636.4|2642.24|2634.54|29
1646663480000|2022-03-07 14:31:20|2643.14|2635.44|2642.89|2635.19|2643.87|2636.17|2642.32|2634.62|27
1646663490000|2022-03-07 14:31:30|2642.95|2635.25|2641.67|2633.97|2642.95|2635.25|2641.67|2633.97|25
1646663500000|2022-03-07 14:31:40|2641.78|2634.08|2643.16|2635.46|2643.43|2635.73|2641.75|2634.05|26
1646663510000|2022-03-07 14:31:50|2643.42|2635.72|2644.64|2636.94|2644.72|2637.02|2643.29|2635.59|29
1646663520000|2022-03-07 14:32:00|2644.54|2636.84|2643.52|2635.82|2644.86|2637.16|2643.52|2635.82|27
1646663530000|2022-03-07 14:32:10|2643.49|2635.79|2642.84|2635.14|2643.69|2635.99|2642.37|2634.67|26
1646663540000|2022-03-07 14:32:20|2642.83|2635.13|2642.58|2634.88|2643.26|2635.56|2642.53|2634.83|24
1646663550000|2022-03-07 14:32:30|2642.7|2635|2642.79|2635.09|2643.46|2635.76|2642.53|2634.83|26
1646663560000|2022-03-07 14:32:40|2643.1|2635.4|2642.74|2635.04|2643.31|2635.61|2642.25|2634.55|29
1646663570000|2022-03-07 14:32:50|2642.56|2634.86|2643.07|2635.37|2643.22|2635.52|2642.42|2634.72|25
1646663580000|2022-03-07 14:33:00|2643.16|2635.46|2644.29|2636.59|2644.3|2636.6|2643.16|2635.46|28
1646663590000|2022-03-07 14:33:10|2644.16|2636.46|2643.32|2635.62|2644.37|2636.67|2643.13|2635.43|28
1646663600000|2022-03-07 14:33:20|2643.33|2635.63|2643.17|2635.47|2643.85|2636.15|2642.61|2634.91|28
1646663610000|2022-03-07 14:33:30|2642.6|2634.9|2643.22|2635.52|2644.5|2636.8|2642.33|2634.63|28
1646663620000|2022-03-07 14:33:40|2643.32|2635.62|2641.59|2633.89|2643.32|2635.62|2641.59|2633.89|28
1646663630000|2022-03-07 14:33:50|2640.73|2633.03|2640.17|2632.47|2640.73|2633.03|2640.01|2632.31|26
1646663640000|2022-03-07 14:34:00|2640.23|2632.53|2638.92|2631.22|2640.7|2633|2638.72|2631.02|27
1646663650000|2022-03-07 14:34:10|2638.76|2631.06|2639.13|2631.43|2639.44|2631.74|2638.44|2630.74|25
1646663660000|2022-03-07 14:34:20|2639.23|2631.53|2639.18|2631.48|2639.48|2631.78|2638.83|2631.13|26
1646663670000|2022-03-07 14:34:30|2639.17|2631.47|2639.43|2631.73|2639.73|2632.03|2639.14|2631.44|27
1646663680000|2022-03-07 14:34:40|2639.39|2631.69|2637.4|2629.7|2639.5|2631.8|2637.38|2629.68|27
1646663690000|2022-03-07 14:34:50|2637.12|2629.42|2637.25|2629.55|2637.53|2629.83|2636.73|2629.03|26
1646663700000|2022-03-07 14:35:00|2637.19|2629.49|2636.08|2628.38|2638.06|2630.36|2636.05|2628.35|29
1646663710000|2022-03-07 14:35:10|2636.11|2628.41|2636.46|2628.76|2636.54|2628.84|2635.96|2628.26|24
1646663720000|2022-03-07 14:35:20|2636.42|2628.72|2638.08|2630.38|2638.08|2630.38|2636.42|2628.72|29
1646663730000|2022-03-07 14:35:30|2638.09|2630.39|2635.7|2628|2638.11|2630.41|2635.7|2628|27
1646663740000|2022-03-07 14:35:40|2635.79|2628.09|2634.96|2627.26|2635.99|2628.29|2634.96|2627.26|27
1646663750000|2022-03-07 14:35:50|2635.05|2627.35|2635.99|2628.29|2636.13|2628.43|2635.05|2627.35|27
1646663760000|2022-03-07 14:36:00|2635.95|2628.25|2636.05|2628.35|2637.35|2629.65|2635.7|2628|28
1646663770000|2022-03-07 14:36:10|2636.14|2628.44|2638.52|2630.82|2638.67|2630.97|2636.14|2628.44|25
1646663780000|2022-03-07 14:36:20|2638.4|2630.7|2637.08|2629.38|2638.4|2630.7|2636.77|2629.07|26
1646663790000|2022-03-07 14:36:30|2637.21|2629.51|2638.83|2631.13|2638.83|2631.13|2637.21|2629.51|29
1646663800000|2022-03-07 14:36:40|2638.87|2631.17|2638.55|2630.85|2638.87|2631.17|2638.33|2630.63|26
1646663810000|2022-03-07 14:36:50|2638.53|2630.83|2637.71|2630.01|2638.53|2630.83|2636.88|2629.18|25
1646663820000|2022-03-07 14:37:00|2637.96|2630.26|2639|2631.3|2639.66|2631.96|2637.94|2630.24|26
1646663830000|2022-03-07 14:37:10|2638.58|2630.88|2637.61|2629.91|2638.77|2631.07|2637.6|2629.9|23
1646663840000|2022-03-07 14:37:20|2637.34|2629.64|2637.83|2630.13|2637.83|2630.13|2637.1|2629.4|28
1646663850000|2022-03-07 14:37:30|2637.91|2630.21|2639.02|2631.32|2639.32|2631.62|2637.91|2630.21|27
1646663860000|2022-03-07 14:37:40|2638.97|2631.27|2638.76|2631.06|2639.27|2631.57|2638.58|2630.88|26
1646663870000|2022-03-07 14:37:50|2639.08|2631.38|2638.93|2631.23|2639.28|2631.58|2638.79|2631.09|26
1646663880000|2022-03-07 14:38:00|2638.83|2631.13|2640.44|2632.74|2641.71|2634.01|2638.83|2631.13|28
1646663890000|2022-03-07 14:38:10|2640.37|2632.67|2642.59|2634.89|2643.6|2635.9|2640.31|2632.61|27
1646663900000|2022-03-07 14:38:20|2642.57|2634.87|2642.54|2634.84|2642.64|2634.94|2641.34|2633.64|29
1646663910000|2022-03-07 14:38:30|2642.31|2634.61|2640.73|2633.03|2642.31|2634.61|2640.73|2633.03|26
1646663920000|2022-03-07 14:38:40|2640.1|2632.4|2637.76|2630.06|2640.1|2632.4|2637.76|2630.06|29
1646663930000|2022-03-07 14:38:50|2637.66|2629.96|2638.03|2630.33|2638.05|2630.35|2637.41|2629.71|25
1646663940000|2022-03-07 14:39:00|2637.84|2630.14|2638.77|2631.07|2638.77|2631.07|2637.21|2629.51|28
1646663950000|2022-03-07 14:39:10|2638.74|2631.04|2639.24|2631.54|2639.84|2632.14|2638.74|2631.04|27
1646663960000|2022-03-07 14:39:20|2639.23|2631.53|2640.66|2632.96|2640.77|2633.07|2639.23|2631.53|28
1646663970000|2022-03-07 14:39:30|2640.99|2633.29|2642.04|2634.34|2642.04|2634.34|2640.81|2633.11|28
1646663980000|2022-03-07 14:39:40|2642.07|2634.37|2641.65|2633.95|2642.07|2634.37|2641.3|2633.6|27
1646663990000|2022-03-07 14:39:50|2641.55|2633.85|2641.67|2633.97|2641.91|2634.21|2640.9|2633.2|28
1646664000000|2022-03-07 14:40:00|2641.77|2634.07|2642.88|2635.18|2643.08|2635.38|2641.45|2633.75|29
1646664010000|2022-03-07 14:40:10|2642.85|2635.15|2642.98|2635.28|2643.05|2635.35|2642.52|2634.82|27
1646664020000|2022-03-07 14:40:20|2642.95|2635.25|2639.97|2632.27|2642.95|2635.25|2639.97|2632.27|26
1646664030000|2022-03-07 14:40:30|2640.32|2632.62|2641.38|2633.68|2641.44|2633.74|2640.15|2632.45|27
1646664040000|2022-03-07 14:40:40|2641.58|2633.88|2643.27|2635.57|2643.31|2635.61|2641.58|2633.88|26
1646664050000|2022-03-07 14:40:50|2643.19|2635.49|2642.53|2634.83|2643.19|2635.49|2642.44|2634.74|25
1646664060000|2022-03-07 14:41:00|2642.64|2634.94|2643.67|2635.97|2643.85|2636.15|2642.64|2634.94|27
1646664070000|2022-03-07 14:41:10|2643.79|2636.09|2644.36|2636.66|2644.36|2636.66|2642.93|2635.23|27
1646664080000|2022-03-07 14:41:20|2644.43|2636.73|2643.43|2635.73|2645.11|2637.41|2643.38|2635.68|26
1646664090000|2022-03-07 14:41:30|2643.46|2635.76|2640.06|2632.36|2643.46|2635.76|2639.72|2632.02|28
1646664100000|2022-03-07 14:41:40|2640.03|2632.33|2639.58|2631.88|2640.26|2632.56|2638.72|2631.02|25
1646664110000|2022-03-07 14:41:50|2639.52|2631.82|2640.03|2632.33|2640.52|2632.82|2639.22|2631.52|26
1646664120000|2022-03-07 14:42:00|2640.05|2632.35|2638.33|2630.63|2640.33|2632.63|2638.31|2630.61|24
1646664130000|2022-03-07 14:42:10|2638.59|2630.89|2638.17|2630.47|2639.4|2631.7|2638.17|2630.47|26
1646664140000|2022-03-07 14:42:20|2638.07|2630.37|2637.72|2630.02|2638.07|2630.37|2637.14|2629.44|28
1646664150000|2022-03-07 14:42:30|2637.39|2629.69|2637.17|2629.47|2637.44|2629.74|2636.95|2629.25|25
1646664160000|2022-03-07 14:42:40|2637.15|2629.45|2636.86|2629.16|2637.79|2630.09|2636.74|2629.04|27
1646664170000|2022-03-07 14:42:50|2637|2629.3|2634.87|2627.17|2637.74|2630.04|2634.72|2627.02|27
1646664180000|2022-03-07 14:43:00|2634.9|2627.2|2634.89|2627.19|2635.48|2627.78|2634.41|2626.71|28
1646664190000|2022-03-07 14:43:10|2634.85|2627.15|2635.05|2627.35|2635.35|2627.65|2634.62|2626.92|27
1646664200000|2022-03-07 14:43:20|2634.86|2627.16|2634.63|2626.93|2635.12|2627.42|2634.5|2626.8|26
1646664210000|2022-03-07 14:43:30|2634.66|2626.96|2634.72|2627.02|2635.01|2627.31|2634.47|2626.77|27
1646664220000|2022-03-07 14:43:40|2634.52|2626.82|2631.16|2623.46|2634.52|2626.82|2631.16|2623.46|25
1646664230000|2022-03-07 14:43:50|2631.15|2623.45|2630.33|2622.63|2631.26|2623.56|2629.73|2622.03|27
1646664240000|2022-03-07 14:44:00|2630.38|2622.68|2629.39|2621.69|2630.41|2622.71|2629.1|2621.4|25
1646664250000|2022-03-07 14:44:10|2629.44|2621.74|2628.53|2620.83|2629.79|2622.09|2628.53|2620.83|27
1646664260000|2022-03-07 14:44:20|2627.64|2619.94|2628.15|2620.45|2629.15|2621.45|2627.64|2619.94|28
1646664270000|2022-03-07 14:44:30|2627.98|2620.28|2628.06|2620.36|2629.21|2621.51|2627.98|2620.28|27
1646664280000|2022-03-07 14:44:40|2628.43|2620.73|2627.98|2620.28|2628.57|2620.87|2626.66|2618.96|28
1646664290000|2022-03-07 14:44:50|2628.1|2620.4|2628.73|2621.03|2629.27|2621.57|2628.04|2620.34|29
1646664300000|2022-03-07 14:45:00|2628.36|2620.66|2629.75|2622.05|2629.75|2622.05|2627.87|2620.17|28
1646664310000|2022-03-07 14:45:10|2629.94|2622.24|2631.84|2624.14|2631.84|2624.14|2629.91|2622.21|29
1646664320000|2022-03-07 14:45:20|2632.47|2624.77|2631.79|2624.09|2632.47|2624.77|2631.15|2623.45|26
1646664330000|2022-03-07 14:45:30|2632.17|2624.47|2633.65|2625.95|2633.65|2625.95|2631.88|2624.18|27
1646664340000|2022-03-07 14:45:40|2633.95|2626.25|2633.3|2625.6|2634.54|2626.84|2632.82|2625.12|27
1646664350000|2022-03-07 14:45:50|2633.23|2625.53|2632.55|2624.85|2633.34|2625.64|2632.48|2624.78|23
1646664360000|2022-03-07 14:46:00|2632.34|2624.64|2630.6|2622.9|2632.34|2624.64|2629.89|2622.19|29
1646664370000|2022-03-07 14:46:10|2630.68|2622.98|2630.83|2623.13|2630.98|2623.28|2630.54|2622.84|23
1646664380000|2022-03-07 14:46:20|2630.85|2623.15|2631.14|2623.44|2632.01|2624.31|2630.62|2622.92|26
1646664390000|2022-03-07 14:46:30|2631.15|2623.45|2628.9|2621.2|2631.37|2623.67|2628.9|2621.2|27
1646664400000|2022-03-07 14:46:40|2628.43|2620.73|2627.16|2619.46|2628.88|2621.18|2626.88|2619.18|27
1646664410000|2022-03-07 14:46:50|2627.26|2619.56|2626.82|2619.12|2627.59|2619.89|2626.55|2618.85|28
1646664420000|2022-03-07 14:47:00|2626.71|2619.01|2626.12|2618.42|2626.92|2619.22|2626.08|2618.38|26
1646664430000|2022-03-07 14:47:10|2625.95|2618.25|2627.38|2619.68|2627.5|2619.8|2625.95|2618.25|26
1646664440000|2022-03-07 14:47:20|2627.43|2619.73|2626.01|2618.31|2627.57|2619.87|2625.94|2618.24|28
1646664450000|2022-03-07 14:47:30|2626.22|2618.52|2625.82|2618.12|2626.67|2618.97|2625.69|2617.99|25
1646664460000|2022-03-07 14:47:40|2625.6|2617.9|2625.41|2617.71|2625.8|2618.1|2624.81|2617.11|28
1646664470000|2022-03-07 14:47:50|2625.37|2617.67|2625.58|2617.88|2626.14|2618.44|2625.08|2617.38|27
1646664480000|2022-03-07 14:48:00|2625.63|2617.93|2624.72|2617.02|2625.74|2618.04|2624.33|2616.63|27
1646664490000|2022-03-07 14:48:10|2624.7|2617|2624.75|2617.05|2624.92|2617.22|2624.24|2616.54|28
1646664500000|2022-03-07 14:48:20|2624.69|2616.99|2624.65|2616.95|2625.55|2617.85|2624.36|2616.66|27
1646664510000|2022-03-07 14:48:30|2624.71|2617.01|2625.24|2617.54|2625.39|2617.69|2624.38|2616.68|27
1646664520000|2022-03-07 14:48:40|2625.06|2617.36|2624.25|2616.55|2625.06|2617.36|2624.25|2616.55|29
1646664530000|2022-03-07 14:48:50|2624.24|2616.54|2624.2|2616.5|2624.58|2616.88|2623.92|2616.22|27
1646664540000|2022-03-07 14:49:00|2623.98|2616.28|2624.35|2616.65|2624.46|2616.76|2623.51|2615.81|26
1646664550000|2022-03-07 14:49:10|2624.28|2616.58|2625.22|2617.52|2625.33|2617.63|2624.28|2616.58|27
1646664560000|2022-03-07 14:49:20|2625.26|2617.56|2625.16|2617.46|2625.26|2617.56|2624.61|2616.91|26
1646664570000|2022-03-07 14:49:30|2625.12|2617.42|2624.34|2616.64|2625.18|2617.48|2624.18|2616.48|24
1646664580000|2022-03-07 14:49:40|2624.37|2616.67|2624.27|2616.57|2624.42|2616.72|2623.8|2616.1|25
1646664590000|2022-03-07 14:49:50|2624.21|2616.51|2625.07|2617.37|2625.13|2617.43|2624.06|2616.36|26
1646664600000|2022-03-07 14:50:00|2624.54|2616.84|2626.89|2619.19|2626.89|2619.19|2624.54|2616.84|26
1646664610000|2022-03-07 14:50:10|2626.83|2619.13|2626.78|2619.08|2627.2|2619.5|2626.55|2618.85|29
1646664620000|2022-03-07 14:50:20|2626.8|2619.1|2627.5|2619.8|2627.5|2619.8|2626.63|2618.93|27
1646664630000|2022-03-07 14:50:30|2627.13|2619.43|2627.99|2620.29|2628.72|2621.02|2627.13|2619.43|23
1646664640000|2022-03-07 14:50:40|2628|2620.3|2627.43|2619.73|2628.48|2620.78|2627.42|2619.72|27
1646664650000|2022-03-07 14:50:50|2627.46|2619.76|2626.78|2619.08|2627.49|2619.79|2626.77|2619.07|20
1646664660000|2022-03-07 14:51:00|2626.71|2619.01|2627.14|2619.44|2627.5|2619.8|2626.71|2619.01|28
1646664670000|2022-03-07 14:51:10|2627.13|2619.43|2626.84|2619.14|2627.88|2620.18|2626.84|2619.14|27
1646664680000|2022-03-07 14:51:20|2626.81|2619.11|2626.26|2618.56|2626.81|2619.11|2626.22|2618.52|23
1646664690000|2022-03-07 14:51:30|2626.25|2618.55|2626.08|2618.38|2626.39|2618.69|2625.91|2618.21|20
1646664700000|2022-03-07 14:51:40|2626.05|2618.35|2626.93|2619.23|2626.93|2619.23|2626.02|2618.32|23
1646664710000|2022-03-07 14:51:50|2627.1|2619.4|2627.41|2619.71|2628|2620.3|2627.1|2619.4|28
1646664720000|2022-03-07 14:52:00|2627.29|2619.59|2627.94|2620.24|2627.98|2620.28|2627.1|2619.4|28
1646664730000|2022-03-07 14:52:10|2628.03|2620.33|2625.6|2617.9|2628.03|2620.33|2625.6|2617.9|27
1646664740000|2022-03-07 14:52:20|2625.84|2618.14|2625.86|2618.16|2626.16|2618.46|2624.9|2617.2|25
1646664750000|2022-03-07 14:52:30|2625.81|2618.11|2625.78|2618.08|2626.01|2618.31|2625.26|2617.56|27
1646664760000|2022-03-07 14:52:40|2625.81|2618.11|2625.61|2617.91|2626.51|2618.81|2625.61|2617.91|26
1646664770000|2022-03-07 14:52:50|2625.78|2618.08|2625.56|2617.86|2625.99|2618.29|2625.55|2617.85|26
1646664780000|2022-03-07 14:53:00|2625.65|2617.95|2624.29|2616.59|2625.75|2618.05|2624.29|2616.59|21
1646664790000|2022-03-07 14:53:10|2624.26|2616.56|2623.42|2615.72|2624.26|2616.56|2623.39|2615.69|24
1646664800000|2022-03-07 14:53:20|2622.99|2615.29|2623.79|2616.09|2623.83|2616.13|2622.99|2615.29|25
1646664810000|2022-03-07 14:53:30|2623.78|2616.08|2623.13|2615.43|2623.78|2616.08|2623.13|2615.43|28
1646664820000|2022-03-07 14:53:40|2623.16|2615.46|2622.58|2614.88|2623.16|2615.46|2622.52|2614.82|22
1646664830000|2022-03-07 14:53:50|2622.57|2614.87|2621.32|2613.62|2622.57|2614.87|2620.81|2613.11|26
1646664840000|2022-03-07 14:54:00|2621.24|2613.54|2622.96|2615.26|2622.96|2615.26|2621.16|2613.46|28
1646664850000|2022-03-07 14:54:10|2622.93|2615.23|2621.94|2614.24|2623.99|2616.29|2621.69|2613.99|28
1646664860000|2022-03-07 14:54:20|2622.02|2614.32|2621.27|2613.57|2622.02|2614.32|2620.89|2613.19|27
1646664870000|2022-03-07 14:54:30|2621.69|2613.99|2621.19|2613.49|2621.99|2614.29|2621.17|2613.47|28
1646664880000|2022-03-07 14:54:40|2621.09|2613.39|2620.83|2613.13|2621.44|2613.74|2620.83|2613.13|28
1646664890000|2022-03-07 14:54:50|2621.04|2613.34|2621.19|2613.49|2621.67|2613.97|2620.85|2613.15|26
1646664900000|2022-03-07 14:55:00|2621.3|2613.6|2622.37|2614.67|2622.37|2614.67|2620.95|2613.25|29
1646664910000|2022-03-07 14:55:10|2622.45|2614.75|2623.69|2615.99|2623.85|2616.15|2622.45|2614.75|26
1646664920000|2022-03-07 14:55:20|2623.8|2616.1|2623.8|2616.1|2623.9|2616.2|2622.98|2615.28|27
1646664930000|2022-03-07 14:55:30|2623.86|2616.16|2624.47|2616.77|2624.84|2617.14|2623.7|2616|28
1646664940000|2022-03-07 14:55:40|2624.17|2616.47|2623.36|2615.66|2624.17|2616.47|2623.02|2615.32|28
1646664950000|2022-03-07 14:55:50|2623.39|2615.69|2624.09|2616.39|2624.29|2616.59|2623.24|2615.54|28
1646664960000|2022-03-07 14:56:00|2624.14|2616.44|2624.06|2616.36|2624.71|2617.01|2623.95|2616.25|27
1646664970000|2022-03-07 14:56:10|2623.97|2616.27|2625.96|2618.26|2625.99|2618.29|2623.95|2616.25|24
1646664980000|2022-03-07 14:56:20|2625.97|2618.27|2624.08|2616.38|2626.54|2618.84|2624.08|2616.38|27
1646664990000|2022-03-07 14:56:30|2624.1|2616.4|2624.48|2616.78|2624.51|2616.81|2624.04|2616.34|24
1646665000000|2022-03-07 14:56:40|2624.52|2616.82|2625.12|2617.42|2625.72|2618.02|2624.52|2616.82|26
1646665010000|2022-03-07 14:56:50|2625.13|2617.43|2624.07|2616.37|2625.52|2617.82|2623.58|2615.88|26
1646665020000|2022-03-07 14:57:00|2624.01|2616.31|2623.98|2616.28|2624.07|2616.37|2623.52|2615.82|23
1646665030000|2022-03-07 14:57:10|2623.96|2616.26|2625.4|2617.7|2625.56|2617.86|2623.68|2615.98|24
1646665040000|2022-03-07 14:57:20|2625.64|2617.94|2626.2|2618.5|2626.21|2618.51|2624.94|2617.24|24
1646665050000|2022-03-07 14:57:30|2626.23|2618.53|2625.85|2618.15|2627.11|2619.41|2625.85|2618.15|26
1646665060000|2022-03-07 14:57:40|2625.23|2617.53|2623.68|2615.98|2625.23|2617.53|2622.91|2615.21|29
1646665070000|2022-03-07 14:57:50|2623.67|2615.97|2624.09|2616.39|2624.27|2616.57|2623.33|2615.63|27
1646665080000|2022-03-07 14:58:00|2624.14|2616.44|2624.13|2616.43|2624.14|2616.44|2622.84|2615.14|26
1646665090000|2022-03-07 14:58:10|2624.25|2616.55|2621.99|2614.29|2624.75|2617.05|2621.94|2614.24|27
1646665100000|2022-03-07 14:58:20|2622.19|2614.49|2621.84|2614.14|2622.19|2614.49|2621.73|2614.03|28
1646665110000|2022-03-07 14:58:30|2622.12|2614.42|2621.03|2613.33|2622.13|2614.43|2620.06|2612.36|29
1646665120000|2022-03-07 14:58:40|2621.07|2613.37|2622.88|2615.18|2623.43|2615.73|2621.07|2613.37|25
1646665130000|2022-03-07 14:58:50|2622.78|2615.08|2621.24|2613.54|2622.78|2615.08|2621.11|2613.41|26
1646665140000|2022-03-07 14:59:00|2621.1|2613.4|2619.4|2611.7|2621.1|2613.4|2619.36|2611.66|28
1646665150000|2022-03-07 14:59:10|2619.32|2611.62|2618.16|2610.46|2619.32|2611.62|2617.68|2609.98|28
1646665160000|2022-03-07 14:59:20|2618.17|2610.47|2616.23|2608.53|2618.17|2610.47|2616.1|2608.4|28
1646665170000|2022-03-07 14:59:30|2616.31|2608.61|2616.6|2608.9|2617.14|2609.44|2616.31|2608.61|26
1646665180000|2022-03-07 14:59:40|2616.68|2608.98|2615.52|2607.82|2616.68|2608.98|2615.43|2607.73|28
1646665190000|2022-03-07 14:59:50|2615.4|2607.7|2614.87|2607.17|2615.4|2607.7|2614.37|2606.67|28
1646665200000|2022-03-07 15:00:00|2614.85|2607.15|2616.34|2608.64|2616.34|2608.64|2613.92|2606.22|25
1646665210000|2022-03-07 15:00:10|2616.46|2608.76|2618.26|2610.56|2618.91|2611.21|2616.08|2608.38|29
1646665220000|2022-03-07 15:00:20|2618.3|2610.6|2615.28|2607.58|2618.52|2610.82|2615.28|2607.58|27
1646665230000|2022-03-07 15:00:30|2615.33|2607.63|2614.26|2606.56|2615.33|2607.63|2613.52|2605.82|29
1646665240000|2022-03-07 15:00:40|2614.25|2606.55|2615.35|2607.65|2616|2608.3|2613.97|2606.27|27
1646665250000|2022-03-07 15:00:50|2615.37|2607.67|2616.81|2609.11|2616.81|2609.11|2615.3|2607.6|28
1646665260000|2022-03-07 15:01:00|2616.59|2608.89|2616.42|2608.72|2616.79|2609.09|2615.65|2607.95|29
1646665270000|2022-03-07 15:01:10|2616.47|2608.77|2617.58|2609.88|2617.79|2610.09|2616.42|2608.72|27
1646665280000|2022-03-07 15:01:20|2617.6|2609.9|2618.05|2610.35|2618.68|2610.98|2617.52|2609.82|24
1646665290000|2022-03-07 15:01:30|2618|2610.3|2616.9|2609.2|2618|2610.3|2616.76|2609.06|26
1646665300000|2022-03-07 15:01:40|2616.95|2609.25|2617.2|2609.5|2617.72|2610.02|2616.8|2609.1|27
1646665310000|2022-03-07 15:01:50|2617.08|2609.38|2617.16|2609.46|2617.37|2609.67|2617.07|2609.37|23
1646665320000|2022-03-07 15:02:00|2617.06|2609.36|2616.37|2608.67|2617.5|2609.8|2616.16|2608.46|27
1646665330000|2022-03-07 15:02:10|2616.42|2608.72|2615.91|2608.21|2616.56|2608.86|2615.54|2607.84|24
1646665340000|2022-03-07 15:02:20|2615.95|2608.25|2613.83|2606.13|2615.95|2608.25|2613.83|2606.13|25
1646665350000|2022-03-07 15:02:30|2613.72|2606.02|2615.03|2607.33|2615.21|2607.51|2612.78|2605.08|28
1646665360000|2022-03-07 15:02:40|2615.09|2607.39|2614.56|2606.86|2615.91|2608.21|2614.56|2606.86|23
1646665370000|2022-03-07 15:02:50|2614.59|2606.89|2615.83|2608.13|2615.88|2608.18|2614.59|2606.89|26
1646665380000|2022-03-07 15:03:00|2615.96|2608.26|2615.6|2607.9|2616.7|2609|2615.11|2607.41|25
1646665390000|2022-03-07 15:03:10|2615.59|2607.89|2614.35|2606.65|2615.59|2607.89|2614.06|2606.36|23
1646665400000|2022-03-07 15:03:20|2614.62|2606.92|2614.12|2606.42|2614.96|2607.26|2613.96|2606.26|26
1646665410000|2022-03-07 15:03:30|2614.09|2606.39|2614.05|2606.35|2614.43|2606.73|2613.78|2606.08|25
1646665420000|2022-03-07 15:03:40|2614.25|2606.55|2615.15|2607.45|2615.55|2607.85|2614.25|2606.55|28
1646665430000|2022-03-07 15:03:50|2615.09|2607.39|2614.8|2607.1|2615.29|2607.59|2614.74|2607.04|26
1646665440000|2022-03-07 15:04:00|2614.74|2607.04|2614.21|2606.51|2614.79|2607.09|2614.12|2606.42|29
1646665450000|2022-03-07 15:04:10|2614.46|2606.76|2613.57|2605.87|2614.53|2606.83|2613.14|2605.44|27
1646665460000|2022-03-07 15:04:20|2613.47|2605.77|2611.91|2604.21|2614.01|2606.31|2611.75|2604.05|28
1646665470000|2022-03-07 15:04:30|2611.86|2604.16|2612.91|2605.21|2612.91|2605.21|2611.57|2603.87|27
1646665480000|2022-03-07 15:04:40|2612.62|2604.92|2615.17|2607.47|2615.33|2607.63|2612.62|2604.92|27
1646665490000|2022-03-07 15:04:50|2615.37|2607.67|2614.69|2606.99|2615.42|2607.72|2614.59|2606.89|25
1646665500000|2022-03-07 15:05:00|2614.78|2607.08|2614.67|2606.97|2615.31|2607.61|2614.66|2606.96|26
1646665510000|2022-03-07 15:05:10|2614.77|2607.07|2615.4|2607.7|2615.48|2607.78|2614.76|2607.06|19
1646665520000|2022-03-07 15:05:20|2616.3|2608.6|2616.85|2609.15|2616.9|2609.2|2615.85|2608.15|18
1646665530000|2022-03-07 15:05:30|2617.72|2610.02|2618.22|2610.52|2618.22|2610.52|2616.96|2609.26|25
1646665540000|2022-03-07 15:05:40|2618.04|2610.34|2618.52|2610.82|2619.65|2611.95|2617.97|2610.27|27
1646665550000|2022-03-07 15:05:50|2618.28|2610.58|2619.12|2611.42|2619.12|2611.42|2617.95|2610.25|28
1646665560000|2022-03-07 15:06:00|2619.03|2611.33|2619.08|2611.38|2619.27|2611.57|2618.67|2610.97|28
1646665570000|2022-03-07 15:06:10|2619.02|2611.32|2619.43|2611.73|2619.43|2611.73|2618.96|2611.26|27
1646665580000|2022-03-07 15:06:20|2618.94|2611.24|2618.51|2610.81|2620.13|2612.43|2618.51|2610.81|28
1646665590000|2022-03-07 15:06:30|2618.44|2610.74|2619.62|2611.92|2620.09|2612.39|2618.34|2610.64|28
1646665600000|2022-03-07 15:06:40|2619.61|2611.91|2620.35|2612.65|2620.61|2612.91|2619.61|2611.91|24
1646665610000|2022-03-07 15:06:50|2620.52|2612.82|2621.25|2613.55|2621.25|2613.55|2619.51|2611.81|26
1646665620000|2022-03-07 15:07:00|2621.22|2613.52|2623.51|2615.81|2623.51|2615.81|2620.55|2612.85|27
1646665630000|2022-03-07 15:07:10|2623.63|2615.93|2624.47|2616.77|2624.77|2617.07|2623.63|2615.93|27
1646665640000|2022-03-07 15:07:20|2624.7|2617|2622.83|2615.13|2624.82|2617.12|2622.83|2615.13|28
1646665650000|2022-03-07 15:07:30|2622.75|2615.05|2622.17|2614.47|2623.64|2615.94|2622.17|2614.47|27
1646665660000|2022-03-07 15:07:40|2622.29|2614.59|2624.04|2616.34|2624.36|2616.66|2622.29|2614.59|26
1646665670000|2022-03-07 15:07:50|2624.06|2616.36|2623.89|2616.19|2624.34|2616.64|2623.88|2616.18|26
1646665680000|2022-03-07 15:08:00|2623.86|2616.16|2624.25|2616.55|2624.25|2616.55|2623.64|2615.94|23
1646665690000|2022-03-07 15:08:10|2624.22|2616.52|2624.15|2616.45|2624.9|2617.2|2624.15|2616.45|20
1646665700000|2022-03-07 15:08:20|2624.18|2616.48|2624.34|2616.64|2624.74|2617.04|2624.02|2616.32|26
1646665710000|2022-03-07 15:08:30|2624.2|2616.5|2624.2|2616.5|2624.37|2616.67|2624.14|2616.44|25
1646665720000|2022-03-07 15:08:40|2624.18|2616.48|2624.21|2616.51|2624.33|2616.63|2624|2616.3|27
1646665730000|2022-03-07 15:08:50|2624.28|2616.58|2623.24|2615.54|2624.28|2616.58|2623.19|2615.49|23
1646665740000|2022-03-07 15:09:00|2623.23|2615.53|2623.81|2616.11|2623.81|2616.11|2623.23|2615.53|25
1646665750000|2022-03-07 15:09:10|2623.67|2615.97|2623.68|2615.98|2623.87|2616.17|2623.62|2615.92|23
1646665760000|2022-03-07 15:09:20|2623.67|2615.97|2622.16|2614.46|2623.9|2616.2|2622.08|2614.38|28
1646665770000|2022-03-07 15:09:30|2622.28|2614.58|2621.62|2613.92|2623.27|2615.57|2621.62|2613.92|28
1646665780000|2022-03-07 15:09:40|2621.61|2613.91|2620.94|2613.24|2621.71|2614.01|2620.94|2613.24|27
1646665790000|2022-03-07 15:09:50|2620.91|2613.21|2622.23|2614.53|2623.11|2615.41|2620.91|2613.21|27
1646665800000|2022-03-07 15:10:00|2622.2|2614.5|2622.84|2615.14|2622.84|2615.14|2621.19|2613.49|28
1646665810000|2022-03-07 15:10:10|2622.74|2615.04|2624.13|2616.43|2624.38|2616.68|2622.74|2615.04|26
1646665820000|2022-03-07 15:10:20|2624.04|2616.34|2623.89|2616.19|2624.2|2616.5|2623.75|2616.05|27
1646665830000|2022-03-07 15:10:30|2623.82|2616.12|2623.17|2615.47|2623.82|2616.12|2623.14|2615.44|23
1646665840000|2022-03-07 15:10:40|2623.04|2615.34|2621.86|2614.16|2623.04|2615.34|2621.13|2613.43|29
1646665850000|2022-03-07 15:10:50|2621|2613.3|2621.54|2613.84|2621.8|2614.1|2620.84|2613.14|27
1646665860000|2022-03-07 15:11:00|2621.42|2613.72|2619.81|2612.11|2621.42|2613.72|2619.81|2612.11|27
1646665870000|2022-03-07 15:11:10|2619.85|2612.15|2621.35|2613.65|2621.38|2613.68|2619.5|2611.8|25
1646665880000|2022-03-07 15:11:20|2621.47|2613.77|2620.19|2612.49|2621.74|2614.04|2620.19|2612.49|26
1646665890000|2022-03-07 15:11:30|2620.17|2612.47|2619.76|2612.06|2620.54|2612.84|2619.47|2611.77|26
1646665900000|2022-03-07 15:11:40|2619.93|2612.23|2620.36|2612.66|2620.36|2612.66|2619.57|2611.87|25
1646665910000|2022-03-07 15:11:50|2620.45|2612.75|2619.82|2612.12|2621.19|2613.49|2619.68|2611.98|25
1646665920000|2022-03-07 15:12:00|2619.81|2612.11|2619.82|2612.12|2620.11|2612.41|2619.46|2611.76|27
1646665930000|2022-03-07 15:12:10|2620.18|2612.48|2621.03|2613.33|2621.61|2613.91|2620.18|2612.48|29
1646665940000|2022-03-07 15:12:20|2621.08|2613.38|2621.17|2613.47|2621.35|2613.65|2620.87|2613.17|24
1646665950000|2022-03-07 15:12:30|2621.08|2613.38|2620.8|2613.1|2621.15|2613.45|2620.74|2613.04|25
1646665960000|2022-03-07 15:12:40|2620.75|2613.05|2620.03|2612.33|2620.9|2613.2|2620.03|2612.33|24
1646665970000|2022-03-07 15:12:50|2619.93|2612.23|2619.99|2612.29|2620.09|2612.39|2619.7|2612|18
1646665980000|2022-03-07 15:13:00|2619.82|2612.12|2619.33|2611.63|2619.82|2612.12|2619.33|2611.63|28
1646665990000|2022-03-07 15:13:10|2619.22|2611.52|2620.21|2612.51|2620.21|2612.51|2619.22|2611.52|25
1646666000000|2022-03-07 15:13:20|2620.31|2612.61|2620.19|2612.49|2621.55|2613.85|2619.94|2612.24|28
1646666010000|2022-03-07 15:13:30|2619.76|2612.06|2619.23|2611.53|2619.92|2612.22|2618.8|2611.1|25
1646666020000|2022-03-07 15:13:40|2619.28|2611.58|2619.96|2612.26|2620.03|2612.33|2619.02|2611.32|28
1646666030000|2022-03-07 15:13:50|2619.9|2612.2|2619.23|2611.53|2619.92|2612.22|2618.89|2611.19|26
1646666040000|2022-03-07 15:14:00|2619.14|2611.44|2619.06|2611.36|2620.36|2612.66|2618.83|2611.13|27
1646666050000|2022-03-07 15:14:10|2619.08|2611.38|2619.37|2611.67|2619.37|2611.67|2617.84|2610.14|26
1646666060000|2022-03-07 15:14:20|2619.36|2611.66|2620.67|2612.97|2620.67|2612.97|2619.26|2611.56|20
1646666070000|2022-03-07 15:14:30|2620.71|2613.01|2619.07|2611.37|2621.06|2613.36|2618.46|2610.76|28
1646666080000|2022-03-07 15:14:40|2619.1|2611.4|2618.39|2610.69|2619.1|2611.4|2618.38|2610.68|22
1646666090000|2022-03-07 15:14:50|2618.38|2610.68|2615.85|2608.15|2618.55|2610.85|2615.85|2608.15|29
1646666100000|2022-03-07 15:15:00|2615.84|2608.14|2613.89|2606.19|2615.84|2608.14|2613.88|2606.18|28
1646666110000|2022-03-07 15:15:10|2613.93|2606.23|2611.18|2603.48|2614.33|2606.63|2611.18|2603.48|26
1646666120000|2022-03-07 15:15:20|2611.15|2603.45|2610.01|2602.31|2611.6|2603.9|2608.21|2600.51|29
1646666130000|2022-03-07 15:15:30|2609.99|2602.29|2607.24|2599.54|2609.99|2602.29|2606.34|2598.64|27
1646666140000|2022-03-07 15:15:40|2607.6|2599.9|2605.71|2598.01|2607.9|2600.2|2605.5|2597.8|29
1646666150000|2022-03-07 15:15:50|2605.75|2598.05|2601.9|2594.2|2605.75|2598.05|2601.9|2594.2|26
1646666160000|2022-03-07 15:16:00|2601.97|2594.27|2602.28|2594.58|2602.71|2595.01|2601.21|2593.51|29
1646666170000|2022-03-07 15:16:10|2602.45|2594.75|2600|2592.3|2602.55|2594.85|2599.19|2591.49|27
1646666180000|2022-03-07 15:16:20|2600.03|2592.33|2602.63|2594.93|2603.21|2595.51|2600.03|2592.33|28
1646666190000|2022-03-07 15:16:30|2602.65|2594.95|2600.84|2593.14|2602.65|2594.95|2599.6|2591.9|28
1646666200000|2022-03-07 15:16:40|2600.86|2593.16|2599.82|2592.12|2601.05|2593.35|2599.77|2592.07|29
1646666210000|2022-03-07 15:16:50|2599.99|2592.29|2600.69|2592.99|2600.69|2592.99|2599.85|2592.15|26
1646666220000|2022-03-07 15:17:00|2600.87|2593.17|2601.08|2593.38|2601.21|2593.51|2600.41|2592.71|23
1646666230000|2022-03-07 15:17:10|2601.32|2593.62|2602.59|2594.89|2602.71|2595.01|2601.07|2593.37|28
1646666240000|2022-03-07 15:17:20|2602.76|2595.06|2602.42|2594.72|2603.54|2595.84|2602.39|2594.69|25
1646666250000|2022-03-07 15:17:30|2602.26|2594.56|2602.1|2594.4|2602.62|2594.92|2600.84|2593.14|27
1646666260000|2022-03-07 15:17:40|2602.11|2594.41|2602.24|2594.54|2602.76|2595.06|2601.88|2594.18|25
1646666270000|2022-03-07 15:17:50|2602.16|2594.46|2601.99|2594.29|2602.66|2594.96|2601.9|2594.2|28
1646666280000|2022-03-07 15:18:00|2601.87|2594.17|2602.16|2594.46|2602.16|2594.46|2601.62|2593.92|28
1646666290000|2022-03-07 15:18:10|2601.99|2594.29|2602.1|2594.4|2602.51|2594.81|2601.99|2594.29|28
1646666300000|2022-03-07 15:18:20|2602.22|2594.52|2601.37|2593.67|2603.13|2595.43|2601.37|2593.67|28
1646666310000|2022-03-07 15:18:30|2601.32|2593.62|2598.82|2591.12|2601.34|2593.64|2598.74|2591.04|28
1646666320000|2022-03-07 15:18:40|2599.1|2591.4|2600|2592.3|2600|2592.3|2599.1|2591.4|28
1646666330000|2022-03-07 15:18:50|2600.01|2592.31|2600.42|2592.72|2600.42|2592.72|2599.8|2592.1|26
1646666340000|2022-03-07 15:19:00|2600.38|2592.68|2601.48|2593.78|2601.96|2594.26|2600.38|2592.68|27
1646666350000|2022-03-07 15:19:10|2601.47|2593.77|2602.42|2594.72|2603.39|2595.69|2601.47|2593.77|28
1646666360000|2022-03-07 15:19:20|2602.72|2595.02|2602.78|2595.08|2603.49|2595.79|2602.72|2595.02|25
1646666370000|2022-03-07 15:19:30|2602.85|2595.15|2599.68|2591.98|2602.9|2595.2|2599.38|2591.68|28
1646666380000|2022-03-07 15:19:40|2599.61|2591.91|2599.75|2592.05|2600.24|2592.54|2599.43|2591.73|25
1646666390000|2022-03-07 15:19:50|2599.61|2591.91|2598.91|2591.21|2599.95|2592.25|2598.91|2591.21|24
1646666400000|2022-03-07 15:20:00|2599.06|2591.36|2600.81|2593.11|2601.02|2593.32|2598.76|2591.06|27
1646666410000|2022-03-07 15:20:10|2600.77|2593.07|2602.29|2594.59|2602.9|2595.2|2600.77|2593.07|26
1646666420000|2022-03-07 15:20:20|2602.39|2594.69|2602.02|2594.32|2602.6|2594.9|2601.95|2594.25|27
1646666430000|2022-03-07 15:20:30|2602.04|2594.34|2601.68|2593.98|2602.68|2594.98|2601.68|2593.98|26
1646666440000|2022-03-07 15:20:40|2601.22|2593.52|2601.72|2594.02|2601.79|2594.09|2601.22|2593.52|27
1646666450000|2022-03-07 15:20:50|2601.76|2594.06|2602.53|2594.83|2602.58|2594.88|2601.16|2593.46|26
1646666460000|2022-03-07 15:21:00|2602.65|2594.95|2603.32|2595.62|2603.55|2595.85|2602.38|2594.68|27
1646666470000|2022-03-07 15:21:10|2603.31|2595.61|2602.04|2594.34|2603.37|2595.67|2601.5|2593.8|27
1646666480000|2022-03-07 15:21:20|2601.96|2594.26|2603.05|2595.35|2603.05|2595.35|2601.85|2594.15|24
1646666490000|2022-03-07 15:21:30|2603.16|2595.46|2603.31|2595.61|2603.55|2595.85|2602.59|2594.89|26
1646666500000|2022-03-07 15:21:40|2603.3|2595.6|2603.26|2595.56|2603.4|2595.7|2602.96|2595.26|25
1646666510000|2022-03-07 15:21:50|2603.29|2595.59|2603.5|2595.8|2603.5|2595.8|2603.07|2595.37|23
1646666520000|2022-03-07 15:22:00|2603.46|2595.76|2603.76|2596.06|2604.19|2596.49|2603.28|2595.58|23
1646666530000|2022-03-07 15:22:10|2603.48|2595.78|2604.12|2596.42|2604.23|2596.53|2602.93|2595.23|26
1646666540000|2022-03-07 15:22:20|2603.76|2596.06|2604.56|2596.86|2605.27|2597.57|2603.76|2596.06|28
1646666550000|2022-03-07 15:22:30|2604.54|2596.84|2604.79|2597.09|2604.8|2597.1|2604.18|2596.48|26
1646666560000|2022-03-07 15:22:40|2604.57|2596.87|2606.08|2598.38|2606.08|2598.38|2604.51|2596.81|28
1646666570000|2022-03-07 15:22:50|2606.54|2598.84|2608.06|2600.36|2608.18|2600.48|2606.08|2598.38|28
1646666580000|2022-03-07 15:23:00|2608.08|2600.38|2607|2599.3|2608.17|2600.47|2606.2|2598.5|25
1646666590000|2022-03-07 15:23:10|2606.82|2599.12|2607.7|2600|2608.47|2600.77|2606.61|2598.91|28
1646666600000|2022-03-07 15:23:20|2607.58|2599.88|2607.74|2600.04|2608.12|2600.42|2607.16|2599.46|27
1646666610000|2022-03-07 15:23:30|2607.58|2599.88|2605.12|2597.42|2607.58|2599.88|2604.88|2597.18|28
1646666620000|2022-03-07 15:23:40|2605.14|2597.44|2605.2|2597.5|2605.68|2597.98|2605.14|2597.44|25
1646666630000|2022-03-07 15:23:50|2605.14|2597.44|2604.98|2597.28|2606.09|2598.39|2604.78|2597.08|25
1646666640000|2022-03-07 15:24:00|2604.92|2597.22|2601.08|2593.38|2605.03|2597.33|2601.05|2593.35|27
1646666650000|2022-03-07 15:24:10|2601.39|2593.69|2600.08|2592.38|2601.78|2594.08|2600.08|2592.38|29
1646666660000|2022-03-07 15:24:20|2599.84|2592.14|2599.62|2591.92|2600.27|2592.57|2599.47|2591.77|26
1646666670000|2022-03-07 15:24:30|2599.77|2592.07|2599.39|2591.69|2599.94|2592.24|2599.32|2591.62|28
1646666680000|2022-03-07 15:24:40|2599.43|2591.73|2599.56|2591.86|2600.21|2592.51|2599.04|2591.34|28
1646666690000|2022-03-07 15:24:50|2599.59|2591.89|2598.64|2590.94|2599.6|2591.9|2598.64|2590.94|28
1646666700000|2022-03-07 15:25:00|2598.65|2590.95|2599.71|2592.01|2599.71|2592.01|2598.4|2590.7|26
1646666710000|2022-03-07 15:25:10|2599.99|2592.29|2601.6|2593.9|2601.6|2593.9|2599.56|2591.86|29
1646666720000|2022-03-07 15:25:20|2601.64|2593.94|2600.01|2592.31|2601.66|2593.96|2599.86|2592.16|29
1646666730000|2022-03-07 15:25:30|2600.07|2592.37|2600.93|2593.23|2600.93|2593.23|2599.75|2592.05|27
1646666740000|2022-03-07 15:25:40|2600.87|2593.17|2601.31|2593.61|2601.31|2593.61|2600.54|2592.84|27
1646666750000|2022-03-07 15:25:50|2600.87|2593.17|2600.31|2592.61|2600.87|2593.17|2600.15|2592.45|28
1646666760000|2022-03-07 15:26:00|2600.12|2592.42|2602.3|2594.6|2602.86|2595.16|2599.66|2591.96|28
1646666770000|2022-03-07 15:26:10|2602.38|2594.68|2599.01|2591.31|2602.4|2594.7|2599.01|2591.31|28
1646666780000|2022-03-07 15:26:20|2599.07|2591.37|2600.38|2592.68|2600.38|2592.68|2598.97|2591.27|25
1646666790000|2022-03-07 15:26:30|2600.55|2592.85|2602.06|2594.36|2602.73|2595.03|2600.25|2592.55|29
1646666800000|2022-03-07 15:26:40|2601.94|2594.24|2602.09|2594.39|2602.52|2594.82|2601.66|2593.96|29
1646666810000|2022-03-07 15:26:50|2602.34|2594.64|2602.8|2595.1|2602.8|2595.1|2602.28|2594.58|27
1646666820000|2022-03-07 15:27:00|2602.79|2595.09|2601.7|2594|2602.79|2595.09|2601.66|2593.96|25
1646666830000|2022-03-07 15:27:10|2601.9|2594.2|2601.14|2593.44|2602.58|2594.88|2601.12|2593.42|27
1646666840000|2022-03-07 15:27:20|2600.96|2593.26|2601.88|2594.18|2601.88|2594.18|2600.96|2593.26|25
1646666850000|2022-03-07 15:27:30|2601.89|2594.19|2603.27|2595.57|2603.41|2595.71|2601.89|2594.19|28
1646666860000|2022-03-07 15:27:40|2603.25|2595.55|2602.42|2594.72|2603.37|2595.67|2602.42|2594.72|28
1646666870000|2022-03-07 15:27:50|2602.39|2594.69|2602.3|2594.6|2603.06|2595.36|2602.26|2594.56|28
1646666880000|2022-03-07 15:28:00|2602.34|2594.64|2601.28|2593.58|2602.45|2594.75|2601.28|2593.58|28
1646666890000|2022-03-07 15:28:10|2601.27|2593.57|2600.65|2592.95|2602.23|2594.53|2600.56|2592.86|28
1646666900000|2022-03-07 15:28:20|2600.88|2593.18|2603.37|2595.67|2603.51|2595.81|2600.88|2593.18|27
1646666910000|2022-03-07 15:28:30|2603.23|2595.53|2603.34|2595.64|2603.52|2595.82|2602.9|2595.2|26
1646666920000|2022-03-07 15:28:40|2603.39|2595.69|2603.34|2595.64|2603.58|2595.88|2602.91|2595.21|29
1646666930000|2022-03-07 15:28:50|2603.11|2595.41|2602.74|2595.04|2603.16|2595.46|2602.74|2595.04|26
1646666940000|2022-03-07 15:29:00|2602.86|2595.16|2602.73|2595.03|2603.28|2595.58|2602.65|2594.95|27
1646666950000|2022-03-07 15:29:10|2602.78|2595.08|2604.2|2596.5|2604.28|2596.58|2602.78|2595.08|26
1646666960000|2022-03-07 15:29:20|2604.35|2596.65|2608.71|2601.01|2608.88|2601.18|2604.35|2596.65|28
1646666970000|2022-03-07 15:29:30|2608.76|2601.06|2608.09|2600.39|2608.76|2601.06|2606.91|2599.21|28
1646666980000|2022-03-07 15:29:40|2608.26|2600.56|2606.81|2599.11|2608.26|2600.56|2606.69|2598.99|28
1646666990000|2022-03-07 15:29:50|2606.96|2599.26|2606.64|2598.94|2606.96|2599.26|2605.98|2598.28|27
1646667000000|2022-03-07 15:30:00|2606.52|2598.82|2603.73|2596.03|2606.56|2598.86|2603.73|2596.03|23
1646667010000|2022-03-07 15:30:10|2603.71|2596.01|2605.52|2597.82|2605.52|2597.82|2603.71|2596.01|29
1646667020000|2022-03-07 15:30:20|2605.67|2597.97|2607.32|2599.62|2607.99|2600.29|2605.67|2597.97|26
1646667030000|2022-03-07 15:30:30|2608.05|2600.35|2612.05|2604.35|2612.05|2604.35|2607.38|2599.68|27
1646667040000|2022-03-07 15:30:40|2612.07|2604.37|2613.08|2605.38|2613.52|2605.82|2612.07|2604.37|25
1646667050000|2022-03-07 15:30:50|2613.47|2605.77|2612.15|2604.45|2613.47|2605.77|2611.62|2603.92|26
1646667060000|2022-03-07 15:31:00|2612.17|2604.47|2613.09|2605.39|2613.39|2605.69|2611.59|2603.89|26
1646667070000|2022-03-07 15:31:10|2613.11|2605.41|2615.54|2607.84|2615.54|2607.84|2612.75|2605.05|26
1646667080000|2022-03-07 15:31:20|2615.31|2607.61|2618.64|2610.94|2618.64|2610.94|2615.31|2607.61|29
1646667090000|2022-03-07 15:31:30|2618.78|2611.08|2616.9|2609.2|2618.78|2611.08|2616.07|2608.37|27
1646667100000|2022-03-07 15:31:40|2617.01|2609.31|2615.41|2607.71|2617.95|2610.25|2615.41|2607.71|27
1646667110000|2022-03-07 15:31:50|2615.29|2607.59|2615.43|2607.73|2615.98|2608.28|2614.87|2607.17|26
1646667120000|2022-03-07 15:32:00|2615.63|2607.93|2614.86|2607.16|2615.85|2608.15|2614.86|2607.16|29
1646667130000|2022-03-07 15:32:10|2614.91|2607.21|2615.07|2607.37|2616|2608.3|2614.81|2607.11|29
1646667140000|2022-03-07 15:32:20|2614.95|2607.25|2614.77|2607.07|2615.24|2607.54|2614.68|2606.98|25
1646667150000|2022-03-07 15:32:30|2614.92|2607.22|2614.36|2606.66|2614.92|2607.22|2614.02|2606.32|27
1646667160000|2022-03-07 15:32:40|2614.55|2606.85|2614.74|2607.04|2614.98|2607.28|2614.4|2606.7|27
1646667170000|2022-03-07 15:32:50|2614.78|2607.08|2615.71|2608.01|2616.06|2608.36|2614.49|2606.79|27
1646667180000|2022-03-07 15:33:00|2615.7|2608|2615.87|2608.17|2616.08|2608.38|2615.63|2607.93|25
1646667190000|2022-03-07 15:33:10|2615.95|2608.25|2615.46|2607.76|2615.95|2608.25|2615.38|2607.68|28
1646667200000|2022-03-07 15:33:20|2615.4|2607.7|2615.91|2608.21|2615.91|2608.21|2615.37|2607.67|27
1646667210000|2022-03-07 15:33:30|2615.89|2608.19|2616.85|2609.15|2617.25|2609.55|2615.75|2608.05|25
1646667220000|2022-03-07 15:33:40|2617.35|2609.65|2616.32|2608.62|2617.42|2609.72|2616.18|2608.48|29
1646667230000|2022-03-07 15:33:50|2616.1|2608.4|2615.99|2608.29|2616.5|2608.8|2615.99|2608.29|24
1646667240000|2022-03-07 15:34:00|2616.06|2608.36|2616.1|2608.4|2616.65|2608.95|2615.71|2608.01|29
1646667250000|2022-03-07 15:34:10|2616.14|2608.44|2615.62|2607.92|2616.49|2608.79|2615.53|2607.83|27
1646667260000|2022-03-07 15:34:20|2615.64|2607.94|2615.02|2607.32|2615.64|2607.94|2614.97|2607.27|25
1646667270000|2022-03-07 15:34:30|2615.06|2607.36|2614.53|2606.83|2615.06|2607.36|2614.51|2606.81|23
1646667280000|2022-03-07 15:34:40|2614.61|2606.91|2614.85|2607.15|2615.01|2607.31|2614.6|2606.9|22
1646667290000|2022-03-07 15:34:50|2614.86|2607.16|2616.34|2608.64|2616.74|2609.04|2614.41|2606.71|29
1646667300000|2022-03-07 15:35:00|2616.27|2608.57|2615.05|2607.35|2616.37|2608.67|2615.01|2607.31|25
1646667310000|2022-03-07 15:35:10|2615.08|2607.38|2618.92|2611.22|2618.92|2611.22|2615.08|2607.38|28
1646667320000|2022-03-07 15:35:20|2618.84|2611.14|2621.91|2614.21|2621.91|2614.21|2618.84|2611.14|26
1646667330000|2022-03-07 15:35:30|2621.38|2613.68|2618.92|2611.22|2621.38|2613.68|2618.92|2611.22|28
1646667340000|2022-03-07 15:35:40|2618.83|2611.13|2620.21|2612.51|2620.89|2613.19|2618.63|2610.93|28
1646667350000|2022-03-07 15:35:50|2620.3|2612.6|2622.35|2614.65|2622.54|2614.84|2619.33|2611.63|28
1646667360000|2022-03-07 15:36:00|2622.2|2614.5|2620.68|2612.98|2622.9|2615.2|2620.68|2612.98|26
1646667370000|2022-03-07 15:36:10|2620.61|2612.91|2617.83|2610.13|2620.61|2612.91|2617.55|2609.85|25
1646667380000|2022-03-07 15:36:20|2617.85|2610.15|2617.01|2609.31|2618.34|2610.64|2616.97|2609.27|28
1646667390000|2022-03-07 15:36:30|2617.04|2609.34|2616.16|2608.46|2617.36|2609.66|2615.91|2608.21|28
1646667400000|2022-03-07 15:36:40|2616.02|2608.32|2616.99|2609.29|2617.05|2609.35|2615.65|2607.95|28
1646667410000|2022-03-07 15:36:50|2617|2609.3|2616.1|2608.4|2617.02|2609.32|2615.89|2608.19|24
1646667420000|2022-03-07 15:37:00|2615.73|2608.03|2616.18|2608.48|2616.4|2608.7|2615.57|2607.87|26
1646667430000|2022-03-07 15:37:10|2616.13|2608.43|2615.19|2607.49|2616.19|2608.49|2615.01|2607.31|26
1646667440000|2022-03-07 15:37:20|2615.17|2607.47|2616.22|2608.52|2616.22|2608.52|2615.17|2607.47|12
1646667450000|2022-03-07 15:37:30|2616.26|2608.56|2615.82|2608.12|2616.3|2608.6|2615.82|2608.12|21
1646667460000|2022-03-07 15:37:40|2615.83|2608.13|2615.68|2607.98|2615.89|2608.19|2615.15|2607.45|27
1646667470000|2022-03-07 15:37:50|2615.64|2607.94|2616.16|2608.46|2617.06|2609.36|2615.64|2607.94|27
1646667480000|2022-03-07 15:38:00|2616.18|2608.48|2616|2608.3|2617.24|2609.54|2615.75|2608.05|28
1646667490000|2022-03-07 15:38:10|2616.02|2608.32|2616.21|2608.51|2616.21|2608.51|2615.79|2608.09|24
1646667500000|2022-03-07 15:38:20|2616.31|2608.61|2615.89|2608.19|2616.31|2608.61|2615.72|2608.02|28
1646667510000|2022-03-07 15:38:30|2615.91|2608.21|2615.84|2608.14|2616.11|2608.41|2615.82|2608.12|22
1646667520000|2022-03-07 15:38:40|2615.8|2608.1|2615.94|2608.24|2616.54|2608.84|2615.66|2607.96|28
1646667530000|2022-03-07 15:38:50|2616.06|2608.36|2615.93|2608.23|2616.06|2608.36|2615.64|2607.94|25
1646667540000|2022-03-07 15:39:00|2615.86|2608.16|2616|2608.3|2616.27|2608.57|2615.86|2608.16|22
1646667550000|2022-03-07 15:39:10|2616.09|2608.39|2618.6|2610.9|2618.6|2610.9|2616.05|2608.35|27
1646667560000|2022-03-07 15:39:20|2618.84|2611.14|2619.16|2611.46|2619.39|2611.69|2618.77|2611.07|23
1646667570000|2022-03-07 15:39:30|2618.81|2611.11|2618.09|2610.39|2618.81|2611.11|2617.76|2610.06|25
1646667580000|2022-03-07 15:39:40|2618.07|2610.37|2618.37|2610.67|2618.46|2610.76|2617.58|2609.88|23
1646667590000|2022-03-07 15:39:50|2618.38|2610.68|2617.92|2610.22|2618.38|2610.68|2617.88|2610.18|23
1646667600000|2022-03-07 15:40:00|2617.96|2610.26|2618.59|2610.89|2618.59|2610.89|2617.85|2610.15|25
1646667610000|2022-03-07 15:40:10|2618.38|2610.68|2617.63|2609.93|2618.59|2610.89|2617.63|2609.93|28
1646667620000|2022-03-07 15:40:20|2617.68|2609.98|2617.89|2610.19|2618.1|2610.4|2617.63|2609.93|23
1646667630000|2022-03-07 15:40:30|2617.91|2610.21|2619.06|2611.36|2619.06|2611.36|2617.69|2609.99|28
1646667640000|2022-03-07 15:40:40|2619.21|2611.51|2619.79|2612.09|2619.83|2612.13|2619.11|2611.41|28
1646667650000|2022-03-07 15:40:50|2619.76|2612.06|2620.98|2613.28|2621.08|2613.38|2619.3|2611.6|29
1646667660000|2022-03-07 15:41:00|2621.06|2613.36|2620.28|2612.58|2621.06|2613.36|2620.2|2612.5|21
1646667670000|2022-03-07 15:41:10|2620.21|2612.51|2622.14|2614.44|2622.14|2614.44|2620|2612.3|25
1646667680000|2022-03-07 15:41:20|2622.37|2614.67|2622.36|2614.66|2623.16|2615.46|2622.28|2614.58|26
1646667690000|2022-03-07 15:41:30|2622.26|2614.56|2621.59|2613.89|2622.26|2614.56|2621.37|2613.67|24
1646667700000|2022-03-07 15:41:40|2621.62|2613.92|2622.79|2615.09|2623.05|2615.35|2620.92|2613.22|26
1646667710000|2022-03-07 15:41:50|2622.59|2614.89|2623.18|2615.48|2623.26|2615.56|2622.53|2614.83|27
1646667720000|2022-03-07 15:42:00|2622.97|2615.27|2623.49|2615.79|2623.49|2615.79|2621.95|2614.25|27
1646667730000|2022-03-07 15:42:10|2623.58|2615.88|2622.18|2614.48|2623.82|2616.12|2622.18|2614.48|27
1646667740000|2022-03-07 15:42:20|2622.02|2614.32|2621.64|2613.94|2622.02|2614.32|2620.28|2612.58|27
1646667750000|2022-03-07 15:42:30|2621.81|2614.11|2622.69|2614.99|2622.91|2615.21|2621.81|2614.11|28
1646667760000|2022-03-07 15:42:40|2622.73|2615.03|2622.04|2614.34|2622.78|2615.08|2621.98|2614.28|26
1646667770000|2022-03-07 15:42:50|2622.11|2614.41|2621.04|2613.34|2622.11|2614.41|2620.7|2613|27
1646667780000|2022-03-07 15:43:00|2621.17|2613.47|2621.11|2613.41|2621.25|2613.55|2620.78|2613.08|21
1646667790000|2022-03-07 15:43:10|2621.13|2613.43|2621.82|2614.12|2622.36|2614.66|2620.88|2613.18|27
1646667800000|2022-03-07 15:43:20|2621.81|2614.11|2621.76|2614.06|2621.98|2614.28|2621.52|2613.82|24
1646667810000|2022-03-07 15:43:30|2621.78|2614.08|2620.52|2612.82|2621.78|2614.08|2620.5|2612.8|27
1646667820000|2022-03-07 15:43:40|2620.44|2612.74|2620.39|2612.69|2620.56|2612.86|2620.29|2612.59|24
1646667830000|2022-03-07 15:43:50|2620.4|2612.7|2619.71|2612.01|2620.52|2612.82|2619.71|2612.01|25
1646667840000|2022-03-07 15:44:00|2619.64|2611.94|2619.47|2611.77|2619.78|2612.08|2619.41|2611.71|28
1646667850000|2022-03-07 15:44:10|2619.53|2611.83|2618.68|2610.98|2619.75|2612.05|2618.59|2610.89|26
1646667860000|2022-03-07 15:44:20|2618.83|2611.13|2618.42|2610.72|2618.85|2611.15|2618.38|2610.68|26
1646667870000|2022-03-07 15:44:30|2618.43|2610.73|2617.53|2609.83|2618.43|2610.73|2617.44|2609.74|17
1646667880000|2022-03-07 15:44:40|2617.38|2609.68|2617.08|2609.38|2617.39|2609.69|2616.96|2609.26|28
1646667890000|2022-03-07 15:44:50|2617.1|2609.4|2619.26|2611.56|2619.26|2611.56|2617.1|2609.4|25
1646667900000|2022-03-07 15:45:00|2619.28|2611.58|2618.53|2610.83|2619.72|2612.02|2618.53|2610.83|27
1646667910000|2022-03-07 15:45:10|2618.31|2610.61|2617.89|2610.19|2618.39|2610.69|2617.33|2609.63|28
1646667920000|2022-03-07 15:45:20|2617.88|2610.18|2619.05|2611.35|2619.22|2611.52|2617.88|2610.18|27
1646667930000|2022-03-07 15:45:30|2619.19|2611.49|2618.2|2610.5|2619.19|2611.49|2618.2|2610.5|29
1646667940000|2022-03-07 15:45:40|2618.02|2610.32|2621.55|2613.85|2621.55|2613.85|2617.87|2610.17|28
1646667950000|2022-03-07 15:45:50|2622.01|2614.31|2622.2|2614.5|2622.8|2615.1|2621.77|2614.07|29
1646667960000|2022-03-07 15:46:00|2622.28|2614.58|2621.73|2614.03|2622.29|2614.59|2620.72|2613.02|27
1646667970000|2022-03-07 15:46:10|2621.69|2613.99|2619.98|2612.28|2621.95|2614.25|2619.89|2612.19|27
1646667980000|2022-03-07 15:46:20|2619.95|2612.25|2620.35|2612.65|2620.5|2612.8|2619.56|2611.86|27
1646667990000|2022-03-07 15:46:30|2620.31|2612.61|2619.96|2612.26|2620.32|2612.62|2619.68|2611.98|26
1646668000000|2022-03-07 15:46:40|2619.34|2611.64|2619.31|2611.61|2620.14|2612.44|2619.2|2611.5|28
1646668010000|2022-03-07 15:46:50|2619.34|2611.64|2618.57|2610.87|2619.34|2611.64|2618.17|2610.47|25
1646668020000|2022-03-07 15:47:00|2618.64|2610.94|2619.16|2611.46|2619.55|2611.85|2618.52|2610.82|26
1646668030000|2022-03-07 15:47:10|2619.37|2611.67|2618.52|2610.82|2620.05|2612.35|2618.52|2610.82|25
1646668040000|2022-03-07 15:47:20|2618.51|2610.81|2616.56|2608.86|2618.51|2610.81|2616.56|2608.86|26
1646668050000|2022-03-07 15:47:30|2616.71|2609.01|2618.24|2610.54|2618.24|2610.54|2616.71|2609.01|25
1646668060000|2022-03-07 15:47:40|2618.2|2610.5|2618.75|2611.05|2618.75|2611.05|2617.92|2610.22|23
1646668070000|2022-03-07 15:47:50|2618.84|2611.14|2618.69|2610.99|2619.07|2611.37|2618.24|2610.54|27
1646668080000|2022-03-07 15:48:00|2618.76|2611.06|2619.03|2611.33|2619.48|2611.78|2618.34|2610.64|26
1646668090000|2022-03-07 15:48:10|2619.01|2611.31|2619.75|2612.05|2620.24|2612.54|2619.01|2611.31|29
1646668100000|2022-03-07 15:48:20|2619.87|2612.17|2619.09|2611.39|2620.47|2612.77|2619.03|2611.33|28
1646668110000|2022-03-07 15:48:30|2618.72|2611.02|2618.53|2610.83|2619.36|2611.66|2618.38|2610.68|29
1646668120000|2022-03-07 15:48:40|2618.38|2610.68|2617.87|2610.17|2618.63|2610.93|2617.87|2610.17|24
1646668130000|2022-03-07 15:48:50|2617.96|2610.26|2617.1|2609.4|2618.02|2610.32|2617.02|2609.32|26
1646668140000|2022-03-07 15:49:00|2617.34|2609.64|2616.97|2609.27|2617.56|2609.86|2616.62|2608.92|23
1646668150000|2022-03-07 15:49:10|2616.87|2609.17|2616.66|2608.96|2617.22|2609.52|2616.41|2608.71|26
1646668160000|2022-03-07 15:49:20|2616.67|2608.97|2616.57|2608.87|2616.93|2609.23|2616.55|2608.85|22
1646668170000|2022-03-07 15:49:30|2616.58|2608.88|2617.69|2609.99|2617.83|2610.13|2616.58|2608.88|26
1646668180000|2022-03-07 15:49:40|2617.75|2610.05|2619.54|2611.84|2619.54|2611.84|2617.75|2610.05|26
1646668190000|2022-03-07 15:49:50|2619.53|2611.83|2618.99|2611.29|2619.53|2611.83|2618.89|2611.19|19
1646668200000|2022-03-07 15:50:00|2619.02|2611.32|2618.51|2610.81|2619.29|2611.59|2617.86|2610.16|25
1646668210000|2022-03-07 15:50:10|2618.62|2610.92|2618.78|2611.08|2620.25|2612.55|2618.3|2610.6|29
1646668220000|2022-03-07 15:50:20|2618.81|2611.11|2619.21|2611.51|2619.47|2611.77|2618.69|2610.99|28
1646668230000|2022-03-07 15:50:30|2619.22|2611.52|2619|2611.3|2619.49|2611.79|2618.07|2610.37|28
1646668240000|2022-03-07 15:50:40|2619.2|2611.5|2619.35|2611.65|2619.69|2611.99|2619.05|2611.35|26
1646668250000|2022-03-07 15:50:50|2619.36|2611.66|2619.34|2611.64|2619.78|2612.08|2619.12|2611.42|27
1646668260000|2022-03-07 15:51:00|2619.61|2611.91|2619.05|2611.35|2619.61|2611.91|2618.92|2611.22|28
1646668270000|2022-03-07 15:51:10|2619.14|2611.44|2618.65|2610.95|2619.42|2611.72|2618.65|2610.95|25
1646668280000|2022-03-07 15:51:20|2618.61|2610.91|2619.24|2611.54|2619.25|2611.55|2618.49|2610.79|27
1646668290000|2022-03-07 15:51:30|2619.36|2611.66|2619.69|2611.99|2619.69|2611.99|2618.74|2611.04|26
1646668300000|2022-03-07 15:51:40|2619.83|2612.13|2618.99|2611.29|2619.93|2612.23|2618.99|2611.29|26
1646668310000|2022-03-07 15:51:50|2619.03|2611.33|2620.07|2612.37|2620.38|2612.68|2618.91|2611.21|28
1646668320000|2022-03-07 15:52:00|2620.08|2612.38|2620.26|2612.56|2621.32|2613.62|2620.08|2612.38|28
1646668330000|2022-03-07 15:52:10|2620.42|2612.72|2619.7|2612|2620.61|2612.91|2619.59|2611.89|27
1646668340000|2022-03-07 15:52:20|2619.72|2612.02|2620.57|2612.87|2620.87|2613.17|2619.72|2612.02|23
1646668350000|2022-03-07 15:52:30|2620.33|2612.63|2620.17|2612.47|2620.33|2612.63|2619.43|2611.73|25
1646668360000|2022-03-07 15:52:40|2620.15|2612.45|2619.89|2612.19|2620.48|2612.78|2619.87|2612.17|26
1646668370000|2022-03-07 15:52:50|2619.8|2612.1|2620.04|2612.34|2620.04|2612.34|2619.39|2611.69|23
1646668380000|2022-03-07 15:53:00|2619.93|2612.23|2619.17|2611.47|2619.94|2612.24|2618.88|2611.18|28
1646668390000|2022-03-07 15:53:10|2619.23|2611.53|2619.23|2611.53|2619.74|2612.04|2619.23|2611.53|23
1646668400000|2022-03-07 15:53:20|2619.24|2611.54|2618.62|2610.92|2619.49|2611.79|2618.6|2610.9|27
1646668410000|2022-03-07 15:53:30|2618.6|2610.9|2618.76|2611.06|2619|2611.3|2618.47|2610.77|26
1646668420000|2022-03-07 15:53:40|2618.77|2611.07|2618.35|2610.65|2618.77|2611.07|2618.16|2610.46|24
1646668430000|2022-03-07 15:53:50|2618.33|2610.63|2618.27|2610.57|2618.36|2610.66|2618.12|2610.42|20
1646668440000|2022-03-07 15:54:00|2618.2|2610.5|2617.44|2609.74|2618.28|2610.58|2617.3|2609.6|25
1646668450000|2022-03-07 15:54:10|2617.67|2609.97|2616.75|2609.05|2617.67|2609.97|2616.54|2608.84|28
1646668460000|2022-03-07 15:54:20|2616.64|2608.94|2616.66|2608.96|2617.61|2609.91|2616.63|2608.93|27
1646668470000|2022-03-07 15:54:30|2616.57|2608.87|2616.47|2608.77|2617.3|2609.6|2616.47|2608.77|29
1646668480000|2022-03-07 15:54:40|2616.54|2608.84|2616.06|2608.36|2616.61|2608.91|2615.82|2608.12|27
1646668490000|2022-03-07 15:54:50|2616.05|2608.35|2615.96|2608.26|2616.26|2608.56|2615.73|2608.03|27
1646668500000|2022-03-07 15:55:00|2615.74|2608.04|2615.49|2607.79|2616.24|2608.54|2615.49|2607.79|26
1646668510000|2022-03-07 15:55:10|2615.58|2607.88|2615.51|2607.81|2615.67|2607.97|2615.13|2607.43|27
1646668520000|2022-03-07 15:55:20|2615.47|2607.77|2616.24|2608.54|2616.51|2608.81|2615.47|2607.77|26
1646668530000|2022-03-07 15:55:30|2616.38|2608.68|2616.24|2608.54|2616.38|2608.68|2616.2|2608.5|21
1646668540000|2022-03-07 15:55:40|2616.29|2608.59|2615.35|2607.65|2616.29|2608.59|2615.34|2607.64|27
1646668550000|2022-03-07 15:55:50|2615.54|2607.84|2616.15|2608.45|2616.15|2608.45|2615.44|2607.74|24
1646668560000|2022-03-07 15:56:00|2616.21|2608.51|2615.54|2607.84|2616.48|2608.78|2615.38|2607.68|29
1646668570000|2022-03-07 15:56:10|2615.52|2607.82|2615.65|2607.95|2615.67|2607.97|2614.98|2607.28|27
1646668580000|2022-03-07 15:56:20|2615.51|2607.81|2615.44|2607.74|2615.69|2607.99|2615.17|2607.47|25
1646668590000|2022-03-07 15:56:30|2615.37|2607.67|2615.09|2607.39|2615.56|2607.86|2614.87|2607.17|26
1646668600000|2022-03-07 15:56:40|2615.1|2607.4|2615.11|2607.41|2615.22|2607.52|2614.95|2607.25|22
1646668610000|2022-03-07 15:56:50|2615.08|2607.38|2615.43|2607.73|2615.55|2607.85|2614.96|2607.26|26
1646668620000|2022-03-07 15:57:00|2615.46|2607.76|2617.04|2609.34|2617.09|2609.39|2615.37|2607.67|26
1646668630000|2022-03-07 15:57:10|2617.18|2609.48|2616.31|2608.61|2617.47|2609.77|2616.1|2608.4|27
1646668640000|2022-03-07 15:57:20|2616.45|2608.75|2616.63|2608.93|2617.14|2609.44|2616.45|2608.75|26
1646668650000|2022-03-07 15:57:30|2616.58|2608.88|2616.87|2609.17|2617.09|2609.39|2616.58|2608.88|25
1646668660000|2022-03-07 15:57:40|2616.75|2609.05|2616.71|2609.01|2617.2|2609.5|2616.71|2609.01|23
1646668670000|2022-03-07 15:57:50|2616.63|2608.93|2615.82|2608.12|2616.78|2609.08|2615.82|2608.12|28
1646668680000|2022-03-07 15:58:00|2615.88|2608.18|2616.07|2608.37|2616.09|2608.39|2615.71|2608.01|28
1646668690000|2022-03-07 15:58:10|2616.17|2608.47|2616.98|2609.28|2617.09|2609.39|2616.17|2608.47|27
1646668700000|2022-03-07 15:58:20|2616.93|2609.23|2617.83|2610.13|2617.83|2610.13|2616.43|2608.73|28
1646668710000|2022-03-07 15:58:30|2617.86|2610.16|2616.72|2609.02|2617.87|2610.17|2616.53|2608.83|25
1646668720000|2022-03-07 15:58:40|2616.69|2608.99|2616.46|2608.76|2616.95|2609.25|2616.46|2608.76|29
1646668730000|2022-03-07 15:58:50|2616.49|2608.79|2621.99|2614.29|2622.09|2614.39|2616.49|2608.79|25
1646668740000|2022-03-07 15:59:00|2622|2614.3|2621.07|2613.37|2622.55|2614.85|2621.04|2613.34|23
1646668750000|2022-03-07 15:59:10|2621.4|2613.7|2622.42|2614.72|2622.63|2614.93|2621.02|2613.32|24
1646668760000|2022-03-07 15:59:20|2622.53|2614.83|2623.34|2615.64|2623.48|2615.78|2622.44|2614.74|28
1646668770000|2022-03-07 15:59:30|2623.21|2615.51|2623.38|2615.68|2623.73|2616.03|2622.89|2615.19|26
1646668780000|2022-03-07 15:59:40|2623.36|2615.66|2622.1|2614.4|2623.37|2615.67|2622.02|2614.32|24
1646668790000|2022-03-07 15:59:50|2621.89|2614.19|2621.4|2613.7|2621.89|2614.19|2621.1|2613.4|28
1646668800000|2022-03-07 16:00:00|2621.25|2613.55|2620.92|2613.22|2621.43|2613.73|2620.56|2612.86|28
1646668810000|2022-03-07 16:00:10|2620.65|2612.95|2620.51|2612.81|2620.86|2613.16|2620.45|2612.75|28
1646668820000|2022-03-07 16:00:20|2620.47|2612.77|2620.73|2613.03|2620.83|2613.13|2619.9|2612.2|26
1646668830000|2022-03-07 16:00:30|2620.75|2613.05|2622.96|2615.26|2622.97|2615.27|2620.4|2612.7|26
1646668840000|2022-03-07 16:00:40|2622.86|2615.16|2623.44|2615.74|2623.53|2615.83|2622.53|2614.83|28
1646668850000|2022-03-07 16:00:50|2623.3|2615.6|2622.67|2614.97|2623.74|2616.04|2622.24|2614.54|28
1646668860000|2022-03-07 16:01:00|2622.71|2615.01|2624.19|2616.49|2624.19|2616.49|2622.6|2614.9|26
1646668870000|2022-03-07 16:01:10|2624.08|2616.38|2624.38|2616.68|2624.73|2617.03|2623.89|2616.19|27
1646668880000|2022-03-07 16:01:20|2624.13|2616.43|2622.33|2614.63|2624.38|2616.68|2622.08|2614.38|26
1646668890000|2022-03-07 16:01:30|2622.27|2614.57|2621.48|2613.78|2622.27|2614.57|2621.22|2613.52|28
1646668900000|2022-03-07 16:01:40|2621.18|2613.48|2622.53|2614.83|2622.69|2614.99|2621.18|2613.48|27
1646668910000|2022-03-07 16:01:50|2622.4|2614.7|2621.54|2613.84|2622.4|2614.7|2621.47|2613.77|26
1646668920000|2022-03-07 16:02:00|2621.49|2613.79|2622.55|2614.85|2623.22|2615.52|2621.47|2613.77|26
1646668930000|2022-03-07 16:02:10|2622.22|2614.52|2621.19|2613.49|2622.39|2614.69|2621.19|2613.49|25
1646668940000|2022-03-07 16:02:20|2621.2|2613.5|2622.77|2615.07|2622.81|2615.11|2621.19|2613.49|24
1646668950000|2022-03-07 16:02:30|2622.62|2614.92|2622.22|2614.52|2622.62|2614.92|2621.99|2614.29|24
1646668960000|2022-03-07 16:02:40|2622.5|2614.8|2622.17|2614.47|2622.5|2614.8|2622.02|2614.32|27
1646668970000|2022-03-07 16:02:50|2622|2614.3|2622.08|2614.38|2622.37|2614.67|2622|2614.3|24
1646668980000|2022-03-07 16:03:00|2622.01|2614.31|2624.3|2616.6|2624.58|2616.88|2621.62|2613.92|28
1646668990000|2022-03-07 16:03:10|2624.22|2616.52|2624.65|2616.95|2624.86|2617.16|2624.12|2616.42|23
1646669000000|2022-03-07 16:03:20|2624.47|2616.77|2627.02|2619.32|2627.02|2619.32|2624.4|2616.7|27
1646669010000|2022-03-07 16:03:30|2626.85|2619.15|2627.19|2619.49|2627.21|2619.51|2626.85|2619.15|22
1646669020000|2022-03-07 16:03:40|2627.1|2619.4|2627.36|2619.66|2627.61|2619.91|2626.72|2619.02|28
1646669030000|2022-03-07 16:03:50|2627.29|2619.59|2627.58|2619.88|2627.61|2619.91|2627.05|2619.35|26
1646669040000|2022-03-07 16:04:00|2627.46|2619.76|2628.17|2620.47|2628.25|2620.55|2627.43|2619.73|26
1646669050000|2022-03-07 16:04:10|2628.43|2620.73|2628.89|2621.19|2629.44|2621.74|2628.27|2620.57|27
1646669060000|2022-03-07 16:04:20|2628.78|2621.08|2629.43|2621.73|2629.71|2622.01|2628.75|2621.05|28
1646669070000|2022-03-07 16:04:30|2629.34|2621.64|2630.5|2622.8|2630.53|2622.83|2629.34|2621.64|28
1646669080000|2022-03-07 16:04:40|2630.55|2622.85|2631.53|2623.83|2631.84|2624.14|2630.55|2622.85|28
1646669090000|2022-03-07 16:04:50|2630.64|2622.94|2628.44|2620.74|2630.64|2622.94|2628.24|2620.54|29
1646669100000|2022-03-07 16:05:00|2628.38|2620.68|2630.27|2622.57|2630.27|2622.57|2628.04|2620.34|27
1646669110000|2022-03-07 16:05:10|2630.59|2622.89|2631.88|2624.18|2631.88|2624.18|2630.59|2622.89|29
1646669120000|2022-03-07 16:05:20|2631.97|2624.27|2633.31|2625.61|2633.37|2625.67|2631.36|2623.66|25
1646669130000|2022-03-07 16:05:30|2633.75|2626.05|2632.76|2625.06|2634.28|2626.58|2632.62|2624.92|28
1646669140000|2022-03-07 16:05:40|2632.64|2624.94|2634.49|2626.79|2634.49|2626.79|2632.34|2624.64|27
1646669150000|2022-03-07 16:05:50|2634.59|2626.89|2636.11|2628.41|2636.34|2628.64|2634.59|2626.89|26
1646669160000|2022-03-07 16:06:00|2636.09|2628.39|2634.3|2626.6|2636.09|2628.39|2633.64|2625.94|28
1646669170000|2022-03-07 16:06:10|2634.83|2627.13|2632.45|2624.75|2634.83|2627.13|2632.44|2624.74|28
1646669180000|2022-03-07 16:06:20|2632.39|2624.69|2632.95|2625.25|2633.08|2625.38|2632.18|2624.48|27
1646669190000|2022-03-07 16:06:30|2632.98|2625.28|2634.09|2626.39|2634.51|2626.81|2632.57|2624.87|27
1646669200000|2022-03-07 16:06:40|2633.91|2626.21|2634.78|2627.08|2634.79|2627.09|2633.91|2626.21|27
1646669210000|2022-03-07 16:06:50|2634.74|2627.04|2633.87|2626.17|2634.74|2627.04|2633.76|2626.06|26
1646669220000|2022-03-07 16:07:00|2633.4|2625.7|2634|2626.3|2634.2|2626.5|2633.4|2625.7|26
1646669230000|2022-03-07 16:07:10|2634.31|2626.61|2638.11|2630.41|2638.11|2630.41|2634.31|2626.61|27
1646669240000|2022-03-07 16:07:20|2638.15|2630.45|2639.06|2631.36|2639.73|2632.03|2636.79|2629.09|29
1646669250000|2022-03-07 16:07:30|2638.99|2631.29|2638.03|2630.33|2639.81|2632.11|2637.88|2630.18|27
1646669260000|2022-03-07 16:07:40|2638.07|2630.37|2639.79|2632.09|2639.89|2632.19|2638.07|2630.37|26
1646669270000|2022-03-07 16:07:50|2639.99|2632.29|2640.68|2632.98|2641.44|2633.74|2639.81|2632.11|29
1646669280000|2022-03-07 16:08:00|2640.95|2633.25|2638.07|2630.37|2640.95|2633.25|2637.32|2629.62|26
1646669290000|2022-03-07 16:08:10|2638.02|2630.32|2638.8|2631.1|2638.8|2631.1|2637.92|2630.22|26
1646669300000|2022-03-07 16:08:20|2641.1|2633.4|2642.42|2634.72|2642.42|2634.72|2640.54|2632.84|27
1646669310000|2022-03-07 16:08:30|2642.38|2634.68|2642.43|2634.73|2642.73|2635.03|2642.02|2634.32|25
1646669320000|2022-03-07 16:08:40|2642.27|2634.57|2641.28|2633.58|2642.45|2634.75|2641.12|2633.42|28
1646669330000|2022-03-07 16:08:50|2641.08|2633.38|2639.72|2632.02|2641.08|2633.38|2639.46|2631.76|26
1646669340000|2022-03-07 16:09:00|2639.63|2631.93|2640.48|2632.78|2641.06|2633.36|2639.51|2631.81|28
1646669350000|2022-03-07 16:09:10|2639.91|2632.21|2638.26|2630.56|2640.03|2632.33|2638.26|2630.56|29
1646669360000|2022-03-07 16:09:20|2638.23|2630.53|2637.93|2630.23|2638.91|2631.21|2637.85|2630.15|26
1646669370000|2022-03-07 16:09:30|2637.94|2630.24|2639.4|2631.7|2639.41|2631.71|2637.94|2630.24|26
1646669380000|2022-03-07 16:09:40|2639.41|2631.71|2641|2633.3|2641|2633.3|2639.24|2631.54|25
1646669390000|2022-03-07 16:09:50|2641.18|2633.48|2639.21|2631.51|2641.74|2634.04|2639.15|2631.45|28
1646669400000|2022-03-07 16:10:00|2639.19|2631.49|2638.32|2630.62|2639.75|2632.05|2638.32|2630.62|27
1646669410000|2022-03-07 16:10:10|2638.56|2630.86|2640.74|2633.04|2641.18|2633.48|2638.56|2630.86|26
1646669420000|2022-03-07 16:10:20|2640.75|2633.05|2641.65|2633.95|2641.65|2633.95|2640.71|2633.01|28
1646669430000|2022-03-07 16:10:30|2641.63|2633.93|2642.48|2634.78|2642.49|2634.79|2641.51|2633.81|28
1646669440000|2022-03-07 16:10:40|2642.61|2634.91|2642.93|2635.23|2643.21|2635.51|2641.78|2634.08|29
1646669450000|2022-03-07 16:10:50|2642.82|2635.12|2643.05|2635.35|2643.27|2635.57|2642.7|2635|28
1646669460000|2022-03-07 16:11:00|2643.02|2635.32|2641.24|2633.54|2643.02|2635.32|2641.24|2633.54|26
1646669470000|2022-03-07 16:11:10|2641.11|2633.41|2642.19|2634.49|2642.23|2634.53|2641.11|2633.41|27
1646669480000|2022-03-07 16:11:20|2641.55|2633.85|2640.94|2633.24|2641.58|2633.88|2640.35|2632.65|27
1646669490000|2022-03-07 16:11:30|2640.98|2633.28|2640.8|2633.1|2641.18|2633.48|2640.06|2632.36|28
1646669500000|2022-03-07 16:11:40|2640.73|2633.03|2640.29|2632.59|2640.73|2633.03|2639.96|2632.26|25
1646669510000|2022-03-07 16:11:50|2639.62|2631.92|2639.67|2631.97|2640.71|2633.01|2639.21|2631.51|28
1646669520000|2022-03-07 16:12:00|2639.16|2631.46|2638.76|2631.06|2640.24|2632.54|2638.23|2630.53|28
1646669530000|2022-03-07 16:12:10|2638.57|2630.87|2637.29|2629.59|2638.72|2631.02|2637.29|2629.59|26
1646669540000|2022-03-07 16:12:20|2637.18|2629.48|2639.23|2631.53|2639.38|2631.68|2637.18|2629.48|29
1646669550000|2022-03-07 16:12:30|2639.31|2631.61|2637.66|2629.96|2639.31|2631.61|2637.53|2629.83|27
1646669560000|2022-03-07 16:12:40|2637.63|2629.93|2637.76|2630.06|2638.13|2630.43|2637.37|2629.67|26
1646669570000|2022-03-07 16:12:50|2637.75|2630.05|2637.59|2629.89|2638.13|2630.43|2637.59|2629.89|25
1646669580000|2022-03-07 16:13:00|2637.55|2629.85|2637.18|2629.48|2638.05|2630.35|2636.98|2629.28|24
1646669590000|2022-03-07 16:13:10|2636.98|2629.28|2637.16|2629.46|2637.93|2630.23|2636.28|2628.58|25
1646669600000|2022-03-07 16:13:20|2636.94|2629.24|2636.2|2628.5|2637.09|2629.39|2636|2628.3|27
1646669610000|2022-03-07 16:13:30|2636.14|2628.44|2635.62|2627.92|2636.14|2628.44|2635.41|2627.71|27
1646669620000|2022-03-07 16:13:40|2635.74|2628.04|2635.53|2627.83|2636.86|2629.16|2635.46|2627.76|27
1646669630000|2022-03-07 16:13:50|2635.49|2627.79|2632.93|2625.23|2635.58|2627.88|2632.42|2624.72|28
1646669640000|2022-03-07 16:14:00|2633.03|2625.33|2631.55|2623.85|2633.03|2625.33|2631.52|2623.82|25
1646669650000|2022-03-07 16:14:10|2631.8|2624.1|2630.71|2623.01|2631.8|2624.1|2630.66|2622.96|20
1646669660000|2022-03-07 16:14:20|2631.17|2623.47|2631.29|2623.59|2632.01|2624.31|2631.17|2623.47|24
1646669670000|2022-03-07 16:14:30|2631|2623.3|2629.47|2621.77|2631|2623.3|2629.44|2621.74|28
1646669680000|2022-03-07 16:14:40|2629.26|2621.56|2629.48|2621.78|2629.81|2622.11|2628.95|2621.25|28
1646669690000|2022-03-07 16:14:50|2629.55|2621.85|2630.49|2622.79|2630.49|2622.79|2628.75|2621.05|28
1646669700000|2022-03-07 16:15:00|2630.45|2622.75|2632.97|2625.27|2633.14|2625.44|2629.39|2621.69|28
1646669710000|2022-03-07 16:15:10|2632.89|2625.19|2631.09|2623.39|2632.92|2625.22|2631.09|2623.39|27
1646669720000|2022-03-07 16:15:20|2631.38|2623.68|2631.06|2623.36|2631.97|2624.27|2630.83|2623.13|26
1646669730000|2022-03-07 16:15:30|2630.99|2623.29|2631.22|2623.52|2631.3|2623.6|2630.85|2623.15|24
1646669740000|2022-03-07 16:15:40|2631.24|2623.54|2630.86|2623.16|2631.37|2623.67|2630.73|2623.03|26
1646669750000|2022-03-07 16:15:50|2629.98|2622.28|2629.31|2621.61|2630.06|2622.36|2629.31|2621.61|26
1646669760000|2022-03-07 16:16:00|2629.1|2621.4|2627.27|2619.57|2629.1|2621.4|2627.1|2619.4|27
1646669770000|2022-03-07 16:16:10|2627.26|2619.56|2629.04|2621.34|2629.04|2621.34|2626.38|2618.68|26
1646669780000|2022-03-07 16:16:20|2629.55|2621.85|2629.02|2621.32|2629.55|2621.85|2628.88|2621.18|28
1646669790000|2022-03-07 16:16:30|2628.97|2621.27|2628.92|2621.22|2629.13|2621.43|2628.64|2620.94|26
1646669800000|2022-03-07 16:16:40|2628.89|2621.19|2629.48|2621.78|2629.68|2621.98|2628.8|2621.1|23
1646669810000|2022-03-07 16:16:50|2629.84|2622.14|2630.41|2622.71|2630.46|2622.76|2629.84|2622.14|26
1646669820000|2022-03-07 16:17:00|2630.33|2622.63|2632.29|2624.59|2632.29|2624.59|2630.31|2622.61|25
1646669830000|2022-03-07 16:17:10|2632.17|2624.47|2630.78|2623.08|2632.22|2624.52|2630.78|2623.08|26
1646669840000|2022-03-07 16:17:20|2630.7|2623|2629.49|2621.79|2630.7|2623|2629.35|2621.65|23
1646669850000|2022-03-07 16:17:30|2629.59|2621.89|2629.7|2622|2629.79|2622.09|2629.52|2621.82|27
1646669860000|2022-03-07 16:17:40|2629.96|2622.26|2630.21|2622.51|2630.21|2622.51|2629.93|2622.23|24
1646669870000|2022-03-07 16:17:50|2630.08|2622.38|2630.16|2622.46|2630.27|2622.57|2629.98|2622.28|23
1646669880000|2022-03-07 16:18:00|2630.14|2622.44|2631.26|2623.56|2631.35|2623.65|2629.99|2622.29|28
1646669890000|2022-03-07 16:18:10|2631.36|2623.66|2631.74|2624.04|2631.77|2624.07|2631.36|2623.66|21
1646669900000|2022-03-07 16:18:20|2631.71|2624.01|2631.34|2623.64|2631.71|2624.01|2631.28|2623.58|20
1646669910000|2022-03-07 16:18:30|2631.23|2623.53|2632.22|2624.52|2632.57|2624.87|2630.81|2623.11|27
1646669920000|2022-03-07 16:18:40|2632.55|2624.85|2632.15|2624.45|2632.66|2624.96|2631.87|2624.17|27
1646669930000|2022-03-07 16:18:50|2632.18|2624.48|2632.97|2625.27|2633.11|2625.41|2631.96|2624.26|27
1646669940000|2022-03-07 16:19:00|2632.98|2625.28|2631.34|2623.64|2632.98|2625.28|2630.75|2623.05|26
1646669950000|2022-03-07 16:19:10|2631.01|2623.31|2631.2|2623.5|2631.61|2623.91|2631.01|2623.31|25
1646669960000|2022-03-07 16:19:20|2631.27|2623.57|2632.02|2624.32|2632.02|2624.32|2631.27|2623.57|28
1646669970000|2022-03-07 16:19:30|2631.93|2624.23|2631.64|2623.94|2632.34|2624.64|2631.58|2623.88|26
1646669980000|2022-03-07 16:19:40|2631.54|2623.84|2631.87|2624.17|2631.91|2624.21|2631.54|2623.84|22
1646669990000|2022-03-07 16:19:50|2631.88|2624.18|2631.92|2624.22|2632.04|2624.34|2631.71|2624.01|27
1646670000000|2022-03-07 16:20:00|2631.95|2624.25|2631.76|2624.06|2631.95|2624.25|2630.73|2623.03|28
1646670010000|2022-03-07 16:20:10|2632.15|2624.45|2631.5|2623.8|2632.26|2624.56|2630.87|2623.17|27
1646670020000|2022-03-07 16:20:20|2631.28|2623.58|2630.15|2622.45|2631.32|2623.62|2629.77|2622.07|27
1646670030000|2022-03-07 16:20:30|2630.19|2622.49|2630.09|2622.39|2630.52|2622.82|2629.7|2622|27
1646670040000|2022-03-07 16:20:40|2630.13|2622.43|2631.54|2623.84|2631.54|2623.84|2629.52|2621.82|29
1646670050000|2022-03-07 16:20:50|2631.81|2624.11|2632.72|2625.02|2632.72|2625.02|2631.81|2624.11|27
1646670060000|2022-03-07 16:21:00|2632.94|2625.24|2633.09|2625.39|2633.09|2625.39|2631.92|2624.22|29
1646670070000|2022-03-07 16:21:10|2633.4|2625.7|2632.53|2624.83|2633.4|2625.7|2632.48|2624.78|27
1646670080000|2022-03-07 16:21:20|2632.41|2624.71|2631.67|2623.97|2632.41|2624.71|2631.61|2623.91|26
1646670090000|2022-03-07 16:21:30|2631.57|2623.87|2630.43|2622.73|2631.57|2623.87|2630.43|2622.73|26
1646670100000|2022-03-07 16:21:40|2630.4|2622.7|2629.65|2621.95|2630.81|2623.11|2629.45|2621.75|23
1646670110000|2022-03-07 16:21:50|2629.68|2621.98|2630.08|2622.38|2630.12|2622.42|2629.01|2621.31|28
1646670120000|2022-03-07 16:22:00|2630.27|2622.57|2629.1|2621.4|2630.64|2622.94|2628.3|2620.6|25
1646670130000|2022-03-07 16:22:10|2629.49|2621.79|2629.06|2621.36|2629.49|2621.79|2628.68|2620.98|26
1646670140000|2022-03-07 16:22:20|2629.13|2621.43|2630.98|2623.28|2631.38|2623.68|2629.13|2621.43|27
1646670150000|2022-03-07 16:22:30|2630.97|2623.27|2630.94|2623.24|2631.08|2623.38|2630.62|2622.92|26
1646670160000|2022-03-07 16:22:40|2630.95|2623.25|2631.15|2623.45|2631.25|2623.55|2630.71|2623.01|24
1646670170000|2022-03-07 16:22:50|2631.07|2623.37|2631.01|2623.31|2631.19|2623.49|2630.86|2623.16|25
1646670180000|2022-03-07 16:23:00|2631|2623.3|2630.88|2623.18|2631.56|2623.86|2630.77|2623.07|27
1646670190000|2022-03-07 16:23:10|2630.82|2623.12|2630.81|2623.11|2631.29|2623.59|2630.76|2623.06|23
1646670200000|2022-03-07 16:23:20|2630.83|2623.13|2631.1|2623.4|2631.21|2623.51|2630.8|2623.1|22
1646670210000|2022-03-07 16:23:30|2631.19|2623.49|2630.27|2622.57|2631.22|2623.52|2630.27|2622.57|15
1646670220000|2022-03-07 16:23:40|2630.18|2622.48|2629.83|2622.13|2630.21|2622.51|2629.65|2621.95|22
1646670230000|2022-03-07 16:23:50|2629.48|2621.78|2627.11|2619.41|2629.48|2621.78|2627.11|2619.41|28
1646670240000|2022-03-07 16:24:00|2626.84|2619.14|2627.76|2620.06|2628.3|2620.6|2626.83|2619.13|27
1646670250000|2022-03-07 16:24:10|2627.77|2620.07|2629.04|2621.34|2629.28|2621.58|2627.77|2620.07|28
1646670260000|2022-03-07 16:24:20|2629.01|2621.31|2629.59|2621.89|2629.59|2621.89|2628.71|2621.01|25
1646670270000|2022-03-07 16:24:30|2629.62|2621.92|2631.05|2623.35|2631.27|2623.57|2629.41|2621.71|27
1646670280000|2022-03-07 16:24:40|2631.07|2623.37|2630.25|2622.55|2631.08|2623.38|2630.13|2622.43|26
1646670290000|2022-03-07 16:24:50|2630.28|2622.58|2630.03|2622.33|2630.28|2622.58|2629.83|2622.13|22
1646670300000|2022-03-07 16:25:00|2630.01|2622.31|2629.97|2622.27|2630.32|2622.62|2629.95|2622.25|21
1646670310000|2022-03-07 16:25:10|2629.83|2622.13|2630.17|2622.47|2630.17|2622.47|2629.83|2622.13|24
1646670320000|2022-03-07 16:25:20|2630.16|2622.46|2630.06|2622.36|2630.36|2622.66|2629.86|2622.16|24
1646670330000|2022-03-07 16:25:30|2630.08|2622.38|2630.31|2622.61|2630.37|2622.67|2630.02|2622.32|21
1646670340000|2022-03-07 16:25:40|2630.06|2622.36|2630.36|2622.66|2630.36|2622.66|2629.91|2622.21|25
1646670350000|2022-03-07 16:25:50|2630.39|2622.69|2630.63|2622.93|2630.92|2623.22|2630.39|2622.69|26
1646670360000|2022-03-07 16:26:00|2630.53|2622.83|2630.55|2622.85|2630.63|2622.93|2630.1|2622.4|27
1646670370000|2022-03-07 16:26:10|2630.59|2622.89|2631.7|2624|2631.7|2624|2630.48|2622.78|25
1646670380000|2022-03-07 16:26:20|2631.91|2624.21|2631.23|2623.53|2632.38|2624.68|2631.23|2623.53|25
1646670390000|2022-03-07 16:26:30|2631.02|2623.32|2631.3|2623.6|2631.45|2623.75|2630.79|2623.09|24
1646670400000|2022-03-07 16:26:40|2631.28|2623.58|2631.41|2623.71|2631.47|2623.77|2631.22|2623.52|15
1646670410000|2022-03-07 16:26:50|2631.31|2623.61|2631.26|2623.56|2631.4|2623.7|2631.22|2623.52|20
1646670420000|2022-03-07 16:27:00|2630.93|2623.23|2630.9|2623.2|2630.93|2623.23|2630.29|2622.59|22
1646670430000|2022-03-07 16:27:10|2630.96|2623.26|2630.96|2623.26|2631.56|2623.86|2630.92|2623.22|27
1646670440000|2022-03-07 16:27:20|2631.02|2623.32|2631.8|2624.1|2631.8|2624.1|2631.01|2623.31|29
1646670450000|2022-03-07 16:27:30|2631.76|2624.06|2632.21|2624.51|2632.26|2624.56|2631.47|2623.77|26
1646670460000|2022-03-07 16:27:40|2632.18|2624.48|2631.52|2623.82|2632.18|2624.48|2631.52|2623.82|26
1646670470000|2022-03-07 16:27:50|2631.51|2623.81|2631.47|2623.77|2631.99|2624.29|2631.43|2623.73|22
1646670480000|2022-03-07 16:28:00|2631.45|2623.75|2631.44|2623.74|2631.48|2623.78|2630.79|2623.09|26
1646670490000|2022-03-07 16:28:10|2631.54|2623.84|2632.74|2625.04|2632.74|2625.04|2631.42|2623.72|25
1646670500000|2022-03-07 16:28:20|2632.76|2625.06|2632.62|2624.92|2633.01|2625.31|2632.42|2624.72|25
1646670510000|2022-03-07 16:28:30|2632.61|2624.91|2631.01|2623.31|2632.61|2624.91|2630.94|2623.24|28
1646670520000|2022-03-07 16:28:40|2630.73|2623.03|2630.96|2623.26|2631.36|2623.66|2630.73|2623.03|25
1646670530000|2022-03-07 16:28:50|2630.97|2623.27|2631.86|2624.16|2632.08|2624.38|2630.8|2623.1|26
1646670540000|2022-03-07 16:29:00|2631.51|2623.81|2630.35|2622.65|2631.6|2623.9|2630.15|2622.45|28
1646670550000|2022-03-07 16:29:10|2630.51|2622.81|2630.9|2623.2|2631.11|2623.41|2630.26|2622.56|27
1646670560000|2022-03-07 16:29:20|2630.93|2623.23|2630.75|2623.05|2630.93|2623.23|2630.75|2623.05|21
1646670570000|2022-03-07 16:29:30|2630.65|2622.95|2630.77|2623.07|2631|2623.3|2630.43|2622.73|26
1646670580000|2022-03-07 16:29:40|2630.98|2623.28|2630.77|2623.07|2630.98|2623.28|2630.41|2622.71|24
1646670590000|2022-03-07 16:29:50|2630.79|2623.09|2630.58|2622.88|2630.93|2623.23|2630.47|2622.77|25
1646670600000|2022-03-07 16:30:00|2630.55|2622.85|2631.99|2624.29|2632.22|2624.52|2630.5|2622.8|28
1646670610000|2022-03-07 16:30:10|2631.68|2623.98|2630.4|2622.7|2631.86|2624.16|2630.4|2622.7|27
1646670620000|2022-03-07 16:30:20|2630.41|2622.71|2631.19|2623.49|2631.26|2623.56|2630.36|2622.66|25
1646670630000|2022-03-07 16:30:30|2631.17|2623.47|2629.92|2622.22|2631.17|2623.47|2629.69|2621.99|26
1646670640000|2022-03-07 16:30:40|2629.88|2622.18|2630.09|2622.39|2630.59|2622.89|2629.27|2621.57|27
1646670650000|2022-03-07 16:30:50|2630.14|2622.44|2630.79|2623.09|2630.79|2623.09|2629.45|2621.75|28
1646670660000|2022-03-07 16:31:00|2630.75|2623.05|2630.56|2622.86|2630.75|2623.05|2629.69|2621.99|27
1646670670000|2022-03-07 16:31:10|2630.24|2622.54|2630.1|2622.4|2630.66|2622.96|2629.93|2622.23|27
1646670680000|2022-03-07 16:31:20|2630|2622.3|2629.37|2621.67|2630.15|2622.45|2629.23|2621.53|23
1646670690000|2022-03-07 16:31:30|2629.44|2621.74|2627.63|2619.93|2629.54|2621.84|2627.63|2619.93|26
1646670700000|2022-03-07 16:31:40|2628.21|2620.51|2628.07|2620.37|2628.31|2620.61|2627.89|2620.19|28
1646670710000|2022-03-07 16:31:50|2628.16|2620.46|2627.59|2619.89|2628.3|2620.6|2627.42|2619.72|23
1646670720000|2022-03-07 16:32:00|2627.49|2619.79|2627.02|2619.32|2627.82|2620.12|2627.02|2619.32|26
1646670730000|2022-03-07 16:32:10|2626.93|2619.23|2626.75|2619.05|2627.14|2619.44|2626.55|2618.85|23
1646670740000|2022-03-07 16:32:20|2626.73|2619.03|2626.6|2618.9|2626.76|2619.06|2626.39|2618.69|19
1646670750000|2022-03-07 16:32:30|2626.74|2619.04|2626.51|2618.81|2626.74|2619.04|2625.95|2618.25|26
1646670760000|2022-03-07 16:32:40|2626.42|2618.72|2626.63|2618.93|2626.65|2618.95|2626.28|2618.58|27
1646670770000|2022-03-07 16:32:50|2626.59|2618.89|2626.41|2618.71|2626.66|2618.96|2626.23|2618.53|26
1646670780000|2022-03-07 16:33:00|2626.61|2618.91|2627.08|2619.38|2627.36|2619.66|2626.05|2618.35|26
1646670790000|2022-03-07 16:33:10|2626.96|2619.26|2626.07|2618.37|2626.96|2619.26|2625.9|2618.2|25
1646670800000|2022-03-07 16:33:20|2625.97|2618.27|2625.53|2617.83|2626.01|2618.31|2625.15|2617.45|25
1646670810000|2022-03-07 16:33:30|2625.43|2617.73|2625.79|2618.09|2626.11|2618.41|2625.05|2617.35|27
1646670820000|2022-03-07 16:33:40|2625.72|2618.02|2625.99|2618.29|2626.33|2618.63|2625.68|2617.98|24
1646670830000|2022-03-07 16:33:50|2626.01|2618.31|2625.86|2618.16|2626.08|2618.38|2625.76|2618.06|21
1646670840000|2022-03-07 16:34:00|2625.78|2618.08|2626.21|2618.51|2626.34|2618.64|2625.78|2618.08|26
1646670850000|2022-03-07 16:34:10|2626.13|2618.43|2625.94|2618.24|2626.18|2618.48|2625.75|2618.05|25
1646670860000|2022-03-07 16:34:20|2625.9|2618.2|2625.96|2618.26|2626.11|2618.41|2625.9|2618.2|23
1646670870000|2022-03-07 16:34:30|2625.87|2618.17|2624.78|2617.08|2626.11|2618.41|2624.75|2617.05|21
1646670880000|2022-03-07 16:34:40|2624.73|2617.03|2624.62|2616.92|2624.73|2617.03|2624.38|2616.68|21
1646670890000|2022-03-07 16:34:50|2624.6|2616.9|2622.68|2614.98|2624.6|2616.9|2622.68|2614.98|26
1646670900000|2022-03-07 16:35:00|2622.63|2614.93|2622.66|2614.96|2623.27|2615.57|2622.63|2614.93|26
1646670910000|2022-03-07 16:35:10|2622.69|2614.99|2621.68|2613.98|2622.79|2615.09|2621.58|2613.88|26
1646670920000|2022-03-07 16:35:20|2621.74|2614.04|2621.68|2613.98|2621.96|2614.26|2621.61|2613.91|28
1646670930000|2022-03-07 16:35:30|2621.75|2614.05|2622.07|2614.37|2622.11|2614.41|2621.75|2614.05|23
1646670940000|2022-03-07 16:35:40|2622.05|2614.35|2621.78|2614.08|2622.27|2614.57|2621.73|2614.03|27
1646670950000|2022-03-07 16:35:50|2621.66|2613.96|2620.97|2613.27|2621.66|2613.96|2620.75|2613.05|26
1646670960000|2022-03-07 16:36:00|2621|2613.3|2620.7|2613|2621.15|2613.45|2620.55|2612.85|25
1646670970000|2022-03-07 16:36:10|2620.73|2613.03|2619.88|2612.18|2621.02|2613.32|2619.78|2612.08|27
1646670980000|2022-03-07 16:36:20|2619.69|2611.99|2620.51|2612.81|2620.51|2612.81|2619.69|2611.99|25
1646670990000|2022-03-07 16:36:30|2621.19|2613.49|2622.59|2614.89|2622.78|2615.08|2621.14|2613.44|27
1646671000000|2022-03-07 16:36:40|2622.55|2614.85|2622.67|2614.97|2623.12|2615.42|2622.53|2614.83|28
1646671010000|2022-03-07 16:36:50|2622.7|2615|2623.67|2615.97|2623.67|2615.97|2622.7|2615|24
1646671020000|2022-03-07 16:37:00|2623.55|2615.85|2623.08|2615.38|2623.55|2615.85|2623.08|2615.38|26
1646671030000|2022-03-07 16:37:10|2623.11|2615.41|2623.11|2615.41|2623.29|2615.59|2622.77|2615.07|29
1646671040000|2022-03-07 16:37:20|2623.14|2615.44|2622.8|2615.1|2623.17|2615.47|2622.61|2614.91|25
1646671050000|2022-03-07 16:37:30|2622.9|2615.2|2622.69|2614.99|2623.04|2615.34|2622.15|2614.45|27
1646671060000|2022-03-07 16:37:40|2622.54|2614.84|2622.85|2615.15|2622.95|2615.25|2621.94|2614.24|25
1646671070000|2022-03-07 16:37:50|2622.99|2615.29|2623.14|2615.44|2623.61|2615.91|2622.9|2615.2|26
1646671080000|2022-03-07 16:38:00|2623.11|2615.41|2623.1|2615.4|2623.18|2615.48|2622.76|2615.06|22
1646671090000|2022-03-07 16:38:10|2623.12|2615.42|2623|2615.3|2623.72|2616.02|2622.91|2615.21|27
1646671100000|2022-03-07 16:38:20|2622.92|2615.22|2622.88|2615.18|2623.5|2615.8|2622.82|2615.12|26
1646671110000|2022-03-07 16:38:30|2622.89|2615.19|2622.46|2614.76|2623.15|2615.45|2622.42|2614.72|26
1646671120000|2022-03-07 16:38:40|2622.5|2614.8|2621.59|2613.89|2622.64|2614.94|2621.57|2613.87|25
1646671130000|2022-03-07 16:38:50|2621.61|2613.91|2621.38|2613.68|2621.75|2614.05|2621.18|2613.48|27
1646671140000|2022-03-07 16:39:00|2621.39|2613.69|2620.78|2613.08|2621.69|2613.99|2620.72|2613.02|27
1646671150000|2022-03-07 16:39:10|2620.76|2613.06|2620.56|2612.86|2620.92|2613.22|2620.24|2612.54|28
1646671160000|2022-03-07 16:39:20|2620.61|2612.91|2620.46|2612.76|2621.06|2613.36|2620.45|2612.75|25
1646671170000|2022-03-07 16:39:30|2620.47|2612.77|2619.29|2611.59|2620.91|2613.21|2619.24|2611.54|28
1646671180000|2022-03-07 16:39:40|2619.19|2611.49|2618.92|2611.22|2619.49|2611.79|2618.56|2610.86|25
1646671190000|2022-03-07 16:39:50|2618.96|2611.26|2618.97|2611.27|2619.31|2611.61|2618.96|2611.26|27
1646671200000|2022-03-07 16:40:00|2619.01|2611.31|2617.04|2609.34|2619.09|2611.39|2617.04|2609.34|27
1646671210000|2022-03-07 16:40:10|2617.15|2609.45|2615.88|2608.18|2617.15|2609.45|2615.88|2608.18|23
1646671220000|2022-03-07 16:40:20|2615.99|2608.29|2614.2|2606.5|2615.99|2608.29|2613.65|2605.95|25
1646671230000|2022-03-07 16:40:30|2614.26|2606.56|2615.05|2607.35|2615.25|2607.55|2614.04|2606.34|27
1646671240000|2022-03-07 16:40:40|2614.92|2607.22|2614.12|2606.42|2614.92|2607.22|2613.94|2606.24|27
1646671250000|2022-03-07 16:40:50|2614.25|2606.55|2615.9|2608.2|2616.16|2608.46|2614.23|2606.53|27
1646671260000|2022-03-07 16:41:00|2615.86|2608.16|2615.06|2607.36|2615.93|2608.23|2614.95|2607.25|24
1646671270000|2022-03-07 16:41:10|2615.02|2607.32|2613.43|2605.73|2615.16|2607.46|2613.32|2605.62|28
1646671280000|2022-03-07 16:41:20|2613.16|2605.46|2611.79|2604.09|2613.9|2606.2|2611.56|2603.86|28
1646671290000|2022-03-07 16:41:30|2611.47|2603.77|2610.04|2602.34|2611.47|2603.77|2609.5|2601.8|26
1646671300000|2022-03-07 16:41:40|2610.27|2602.57|2613.21|2605.51|2613.22|2605.52|2610.27|2602.57|27
1646671310000|2022-03-07 16:41:50|2613.24|2605.54|2613.37|2605.67|2613.72|2606.02|2612.86|2605.16|28
1646671320000|2022-03-07 16:42:00|2613.29|2605.59|2611.08|2603.38|2613.53|2605.83|2611.01|2603.31|25
1646671330000|2022-03-07 16:42:10|2610.54|2602.84|2609.63|2601.93|2610.54|2602.84|2609.4|2601.7|28
1646671340000|2022-03-07 16:42:20|2609.68|2601.98|2608.79|2601.09|2611.01|2603.31|2608.79|2601.09|27
1646671350000|2022-03-07 16:42:30|2608.88|2601.18|2609.04|2601.34|2609.6|2601.9|2608.88|2601.18|27
1646671360000|2022-03-07 16:42:40|2608.91|2601.21|2608.14|2600.44|2609.09|2601.39|2608.07|2600.37|27
1646671370000|2022-03-07 16:42:50|2607.95|2600.25|2605.75|2598.05|2607.95|2600.25|2604.38|2596.68|27
1646671380000|2022-03-07 16:43:00|2605.68|2597.98|2603.63|2595.93|2606.04|2598.34|2603.26|2595.56|29
1646671390000|2022-03-07 16:43:10|2603.58|2595.88|2605.66|2597.96|2605.66|2597.96|2603.5|2595.8|27
1646671400000|2022-03-07 16:43:20|2605.88|2598.18|2605.13|2597.43|2606.44|2598.74|2605.04|2597.34|26
1646671410000|2022-03-07 16:43:30|2605.21|2597.51|2603.82|2596.12|2605.59|2597.89|2603.82|2596.12|26
1646671420000|2022-03-07 16:43:40|2604.06|2596.36|2606.25|2598.55|2606.38|2598.68|2604.06|2596.36|26
1646671430000|2022-03-07 16:43:50|2606.44|2598.74|2606.86|2599.16|2607.49|2599.79|2606.22|2598.52|28
1646671440000|2022-03-07 16:44:00|2606.95|2599.25|2608.4|2600.7|2609.54|2601.84|2606.95|2599.25|29
1646671450000|2022-03-07 16:44:10|2608.14|2600.44|2608.2|2600.5|2608.2|2600.5|2607.29|2599.59|27
1646671460000|2022-03-07 16:44:20|2608.14|2600.44|2608.56|2600.86|2609.19|2601.49|2607.74|2600.04|27
1646671470000|2022-03-07 16:44:30|2608.38|2600.68|2609.15|2601.45|2609.15|2601.45|2608.27|2600.57|23
1646671480000|2022-03-07 16:44:40|2609.16|2601.46|2609.38|2601.68|2609.85|2602.15|2609.16|2601.46|24
1646671490000|2022-03-07 16:44:50|2609.37|2601.67|2609.35|2601.65|2609.4|2601.7|2608.98|2601.28|28
1646671500000|2022-03-07 16:45:00|2609.41|2601.71|2608.65|2600.95|2609.45|2601.75|2608.37|2600.67|25
1646671510000|2022-03-07 16:45:10|2608.72|2601.02|2609.25|2601.55|2609.25|2601.55|2608.72|2601.02|26
1646671520000|2022-03-07 16:45:20|2609.08|2601.38|2609.49|2601.79|2609.63|2601.93|2608.78|2601.08|21
1646671530000|2022-03-07 16:45:30|2609.32|2601.62|2605.48|2597.78|2609.33|2601.63|2605.48|2597.78|25
1646671540000|2022-03-07 16:45:40|2604.93|2597.23|2607.13|2599.43|2607.36|2599.66|2604.4|2596.7|29
1646671550000|2022-03-07 16:45:50|2607.19|2599.49|2609.47|2601.77|2610.06|2602.36|2607.19|2599.49|28
1646671560000|2022-03-07 16:46:00|2609.56|2601.86|2609.76|2602.06|2610.06|2602.36|2609.42|2601.72|28
1646671570000|2022-03-07 16:46:10|2609.8|2602.1|2611.98|2604.28|2612.61|2604.91|2609.8|2602.1|27
1646671580000|2022-03-07 16:46:20|2612.07|2604.37|2613.28|2605.58|2613.62|2605.92|2611.84|2604.14|28
1646671590000|2022-03-07 16:46:30|2613|2605.3|2614.62|2606.92|2614.92|2607.22|2613|2605.3|27
1646671600000|2022-03-07 16:46:40|2614.51|2606.81|2614.52|2606.82|2614.86|2607.16|2614.08|2606.38|26
1646671610000|2022-03-07 16:46:50|2614.5|2606.8|2613.8|2606.1|2615.32|2607.62|2613.57|2605.87|29
1646671620000|2022-03-07 16:47:00|2613.74|2606.04|2614.82|2607.12|2614.82|2607.12|2613.46|2605.76|28
1646671630000|2022-03-07 16:47:10|2614.83|2607.13|2615.6|2607.9|2615.72|2608.02|2614.83|2607.13|26
1646671640000|2022-03-07 16:47:20|2615.49|2607.79|2615.33|2607.63|2615.51|2607.81|2615.15|2607.45|19
1646671650000|2022-03-07 16:47:30|2615.31|2607.61|2615.47|2607.77|2615.58|2607.88|2615.16|2607.46|25
1646671660000|2022-03-07 16:47:40|2615.46|2607.76|2616.11|2608.41|2616.11|2608.41|2615.31|2607.61|26
1646671670000|2022-03-07 16:47:50|2616.16|2608.46|2615.19|2607.49|2616.33|2608.63|2615.19|2607.49|25
1646671680000|2022-03-07 16:48:00|2614.98|2607.28|2613.6|2605.9|2614.98|2607.28|2613.51|2605.81|29
1646671690000|2022-03-07 16:48:10|2613.59|2605.89|2613.47|2605.77|2614.15|2606.45|2613.44|2605.74|24
1646671700000|2022-03-07 16:48:20|2613.21|2605.51|2612.52|2604.82|2613.22|2605.52|2612.36|2604.66|25
1646671710000|2022-03-07 16:48:30|2612.54|2604.84|2611.59|2603.89|2612.54|2604.84|2611.04|2603.34|27
1646671720000|2022-03-07 16:48:40|2611.31|2603.61|2611.66|2603.96|2612.27|2604.57|2611.07|2603.37|28
1646671730000|2022-03-07 16:48:50|2611.77|2604.07|2610.44|2602.74|2612.26|2604.56|2610.19|2602.49|28
1646671740000|2022-03-07 16:49:00|2610.38|2602.68|2609.88|2602.18|2610.79|2603.09|2609.77|2602.07|27
1646671750000|2022-03-07 16:49:10|2609.83|2602.13|2609.81|2602.11|2610.98|2603.28|2609.81|2602.11|26
1646671760000|2022-03-07 16:49:20|2609.8|2602.1|2609.92|2602.22|2610.35|2602.65|2609.44|2601.74|27
1646671770000|2022-03-07 16:49:30|2609.95|2602.25|2609.32|2601.62|2609.95|2602.25|2609.29|2601.59|23
1646671780000|2022-03-07 16:49:40|2609.36|2601.66|2608.76|2601.06|2609.48|2601.78|2608.66|2600.96|25
1646671790000|2022-03-07 16:49:50|2608.73|2601.03|2608.63|2600.93|2608.87|2601.17|2608.49|2600.79|25
1646671800000|2022-03-07 16:50:00|2608.71|2601.01|2608.12|2600.42|2608.75|2601.05|2607.98|2600.28|27
1646671810000|2022-03-07 16:50:10|2608.07|2600.37|2609.34|2601.64|2609.34|2601.64|2607.97|2600.27|22
1646671820000|2022-03-07 16:50:20|2609.44|2601.74|2609.89|2602.19|2610.55|2602.85|2609.44|2601.74|25
1646671830000|2022-03-07 16:50:30|2609.92|2602.22|2610.35|2602.65|2610.36|2602.66|2609.79|2602.09|27
1646671840000|2022-03-07 16:50:40|2610.44|2602.74|2606.48|2598.78|2610.44|2602.74|2606.48|2598.78|27
1646671850000|2022-03-07 16:50:50|2606.57|2598.87|2605.19|2597.49|2606.57|2598.87|2605.19|2597.49|25
1646671860000|2022-03-07 16:51:00|2605.16|2597.46|2604.28|2596.58|2605.24|2597.54|2604.27|2596.57|24
1646671870000|2022-03-07 16:51:10|2604.1|2596.4|2602.16|2594.46|2604.1|2596.4|2602.16|2594.46|26
1646671880000|2022-03-07 16:51:20|2602.39|2594.69|2603.22|2595.52|2603.22|2595.52|2602.34|2594.64|26
1646671890000|2022-03-07 16:51:30|2603.23|2595.53|2602.52|2594.82|2603.23|2595.53|2602.33|2594.63|23
1646671900000|2022-03-07 16:51:40|2602.54|2594.84|2601.99|2594.29|2602.59|2594.89|2601.94|2594.24|27
1646671910000|2022-03-07 16:51:50|2602.09|2594.39|2602.78|2595.08|2603.21|2595.51|2601.68|2593.98|29
1646671920000|2022-03-07 16:52:00|2602.79|2595.09|2602.27|2594.57|2603.12|2595.42|2602.21|2594.51|27
1646671930000|2022-03-07 16:52:10|2602.17|2594.47|2601.9|2594.2|2602.64|2594.94|2601.29|2593.59|28
1646671940000|2022-03-07 16:52:20|2601.83|2594.13|2603.35|2595.65|2603.59|2595.89|2601.77|2594.07|29
1646671950000|2022-03-07 16:52:30|2603.39|2595.69|2603.49|2595.79|2603.49|2595.79|2602.74|2595.04|25
1646671960000|2022-03-07 16:52:40|2603.47|2595.77|2603.48|2595.78|2603.71|2596.01|2603.23|2595.53|26
1646671970000|2022-03-07 16:52:50|2603.51|2595.81|2603.74|2596.04|2603.9|2596.2|2603.26|2595.56|24
1646671980000|2022-03-07 16:53:00|2603.7|2596|2604.94|2597.24|2604.97|2597.27|2603.7|2596|24
1646671990000|2022-03-07 16:53:10|2604.93|2597.23|2606.09|2598.39|2606.09|2598.39|2604.93|2597.23|22
1646672000000|2022-03-07 16:53:20|2606.07|2598.37|2606.42|2598.72|2606.42|2598.72|2605.75|2598.05|26
1646672010000|2022-03-07 16:53:30|2606.53|2598.83|2606.72|2599.02|2607.1|2599.4|2606.27|2598.57|27
1646672020000|2022-03-07 16:53:40|2606.64|2598.94|2606.44|2598.74|2606.68|2598.98|2606.36|2598.66|22
1646672030000|2022-03-07 16:53:50|2606.38|2598.68|2606.35|2598.65|2607.2|2599.5|2606.16|2598.46|26
1646672040000|2022-03-07 16:54:00|2606.37|2598.67|2605.59|2597.89|2606.37|2598.67|2605.59|2597.89|27
1646672050000|2022-03-07 16:54:10|2605.61|2597.91|2605.57|2597.87|2605.82|2598.12|2605|2597.3|28
1646672060000|2022-03-07 16:54:20|2605.44|2597.74|2604.3|2596.6|2605.51|2597.81|2603.84|2596.14|28
1646672070000|2022-03-07 16:54:30|2604.2|2596.5|2603.51|2595.81|2604.66|2596.96|2603.51|2595.81|26
1646672080000|2022-03-07 16:54:40|2603.88|2596.18|2603.75|2596.05|2604.45|2596.75|2603.62|2595.92|27
1646672090000|2022-03-07 16:54:50|2603.69|2595.99|2603.93|2596.23|2603.93|2596.23|2603.48|2595.78|26
1646672100000|2022-03-07 16:55:00|2603.92|2596.22|2603.45|2595.75|2603.92|2596.22|2602.17|2594.47|28
1646672110000|2022-03-07 16:55:10|2603.48|2595.78|2603.2|2595.5|2603.85|2596.15|2603.01|2595.31|26
1646672120000|2022-03-07 16:55:20|2603.22|2595.52|2602.33|2594.63|2603.54|2595.84|2601.54|2593.84|26
1646672130000|2022-03-07 16:55:30|2602.34|2594.64|2602.31|2594.61|2602.49|2594.79|2602.13|2594.43|29
1646672140000|2022-03-07 16:55:40|2602.43|2594.73|2601.95|2594.25|2602.55|2594.85|2601.85|2594.15|26
1646672150000|2022-03-07 16:55:50|2602.02|2594.32|2602.18|2594.48|2602.67|2594.97|2602.02|2594.32|23
1646672160000|2022-03-07 16:56:00|2602.13|2594.43|2601.28|2593.58|2602.13|2594.43|2601.14|2593.44|28
1646672170000|2022-03-07 16:56:10|2601.19|2593.49|2602.54|2594.84|2602.92|2595.22|2601.07|2593.37|27
1646672180000|2022-03-07 16:56:20|2602.45|2594.75|2602.22|2594.52|2602.45|2594.75|2601.71|2594.01|25
1646672190000|2022-03-07 16:56:30|2602.29|2594.59|2601.52|2593.82|2602.79|2595.09|2601.52|2593.82|25
1646672200000|2022-03-07 16:56:40|2601.44|2593.74|2600.77|2593.07|2601.55|2593.85|2600.14|2592.44|26
1646672210000|2022-03-07 16:56:50|2600.88|2593.18|2599.62|2591.92|2600.9|2593.2|2599.62|2591.92|27
1646672220000|2022-03-07 16:57:00|2599.67|2591.97|2599.27|2591.57|2600.08|2592.38|2599.06|2591.36|28
1646672230000|2022-03-07 16:57:10|2599.32|2591.62|2597.93|2590.23|2599.32|2591.62|2597.86|2590.16|26
1646672240000|2022-03-07 16:57:20|2597.87|2590.17|2598.08|2590.38|2598.1|2590.4|2597.87|2590.17|27
1646672250000|2022-03-07 16:57:30|2598.1|2590.4|2598.91|2591.21|2599.05|2591.35|2598.04|2590.34|28
1646672260000|2022-03-07 16:57:40|2598.92|2591.22|2598.3|2590.6|2598.92|2591.22|2597.68|2589.98|26
1646672270000|2022-03-07 16:57:50|2598.28|2590.58|2598.03|2590.33|2598.53|2590.83|2597.7|2590|24
1646672280000|2022-03-07 16:58:00|2598.05|2590.35|2599.07|2591.37|2599.09|2591.39|2597.57|2589.87|26
1646672290000|2022-03-07 16:58:10|2599.02|2591.32|2598.95|2591.25|2599.07|2591.37|2598.45|2590.75|25
1646672300000|2022-03-07 16:58:20|2598.96|2591.26|2599.74|2592.04|2600.36|2592.66|2598.9|2591.2|24
1646672310000|2022-03-07 16:58:30|2599.7|2592|2600.6|2592.9|2600.6|2592.9|2599.61|2591.91|23
1646672320000|2022-03-07 16:58:40|2600.49|2592.79|2600.51|2592.81|2601.23|2593.53|2600.49|2592.79|28
1646672330000|2022-03-07 16:58:50|2600.45|2592.75|2600.84|2593.14|2601.27|2593.57|2600.22|2592.52|24
1646672340000|2022-03-07 16:59:00|2600.77|2593.07|2598.37|2590.67|2600.77|2593.07|2598.37|2590.67|26
1646672350000|2022-03-07 16:59:10|2598.38|2590.68|2597.25|2589.55|2598.38|2590.68|2596.28|2588.58|26
1646672360000|2022-03-07 16:59:20|2597.5|2589.8|2596.8|2589.1|2598.17|2590.47|2596.53|2588.83|27
1646672370000|2022-03-07 16:59:30|2596.98|2589.28|2595.59|2587.89|2597.04|2589.34|2595.13|2587.43|26
1646672380000|2022-03-07 16:59:40|2595.48|2587.78|2596.97|2589.27|2596.97|2589.27|2595.05|2587.35|24
1646672390000|2022-03-07 16:59:50|2597.14|2589.44|2596.98|2589.28|2597.14|2589.44|2596.3|2588.6|27
1646672400000|2022-03-07 17:00:00|2597.04|2589.34|2595.56|2587.86|2597.45|2589.75|2595.56|2587.86|26
1646672410000|2022-03-07 17:00:10|2595.52|2587.82|2590.48|2582.78|2595.52|2587.82|2590.48|2582.78|26
1646672420000|2022-03-07 17:00:20|2590.63|2582.93|2587.46|2579.76|2590.67|2582.97|2587.46|2579.76|29
1646672430000|2022-03-07 17:00:30|2587.16|2579.46|2589.04|2581.34|2589.04|2581.34|2586.99|2579.29|27
1646672440000|2022-03-07 17:00:40|2589.18|2581.48|2590.49|2582.79|2590.6|2582.9|2588.4|2580.7|27
1646672450000|2022-03-07 17:00:50|2590.51|2582.81|2590.3|2582.6|2590.71|2583.01|2589.89|2582.19|27
1646672460000|2022-03-07 17:01:00|2591.24|2583.54|2588.15|2580.45|2591.24|2583.54|2587.73|2580.03|26
1646672470000|2022-03-07 17:01:10|2588.08|2580.38|2588.14|2580.44|2588.3|2580.6|2587.2|2579.5|26
1646672480000|2022-03-07 17:01:20|2588.12|2580.42|2590.99|2583.29|2590.99|2583.29|2588.12|2580.42|28
1646672490000|2022-03-07 17:01:30|2591.19|2583.49|2592.46|2584.76|2592.46|2584.76|2590.82|2583.12|29
1646672500000|2022-03-07 17:01:40|2592.41|2584.71|2592.79|2585.09|2593.03|2585.33|2592.37|2584.67|26
1646672510000|2022-03-07 17:01:50|2592.8|2585.1|2590.08|2582.38|2592.85|2585.15|2590.03|2582.33|25
1646672520000|2022-03-07 17:02:00|2590.09|2582.39|2590.05|2582.35|2591.03|2583.33|2589.75|2582.05|28
1646672530000|2022-03-07 17:02:10|2589.56|2581.86|2589.91|2582.21|2590.94|2583.24|2589.56|2581.86|26
1646672540000|2022-03-07 17:02:20|2589.88|2582.18|2590.81|2583.11|2591.04|2583.34|2589.38|2581.68|26
1646672550000|2022-03-07 17:02:30|2590.8|2583.1|2590.21|2582.51|2590.86|2583.16|2589.72|2582.02|27
1646672560000|2022-03-07 17:02:40|2590.22|2582.52|2590.07|2582.37|2590.69|2582.99|2589.86|2582.16|28
1646672570000|2022-03-07 17:02:50|2589.68|2581.98|2589.99|2582.29|2590.62|2582.92|2589.68|2581.98|28
1646672580000|2022-03-07 17:03:00|2589.98|2582.28|2590.39|2582.69|2590.7|2583|2589.98|2582.28|27
1646672590000|2022-03-07 17:03:10|2590.3|2582.6|2591.09|2583.39|2591.26|2583.56|2589.49|2581.79|29
1646672600000|2022-03-07 17:03:20|2591.08|2583.38|2591.21|2583.51|2591.57|2583.87|2590.7|2583|27
1646672610000|2022-03-07 17:03:30|2590.85|2583.15|2590.92|2583.22|2591.83|2584.13|2590.46|2582.76|27
1646672620000|2022-03-07 17:03:40|2591.16|2583.46|2590.62|2582.92|2591.16|2583.46|2590.5|2582.8|26
1646672630000|2022-03-07 17:03:50|2590.88|2583.18|2590.53|2582.83|2591.75|2584.05|2590.47|2582.77|26
1646672640000|2022-03-07 17:04:00|2590.49|2582.79|2590.93|2583.23|2591.45|2583.75|2590.49|2582.79|25
1646672650000|2022-03-07 17:04:10|2590.98|2583.28|2592.4|2584.7|2592.4|2584.7|2590.84|2583.14|27
1646672660000|2022-03-07 17:04:20|2592.76|2585.06|2592.98|2585.28|2593.05|2585.35|2592.47|2584.77|21
1646672670000|2022-03-07 17:04:30|2592.86|2585.16|2592.82|2585.12|2592.94|2585.24|2592.33|2584.63|27
1646672680000|2022-03-07 17:04:40|2592.33|2584.63|2591.21|2583.51|2592.33|2584.63|2591.19|2583.49|23
1646672690000|2022-03-07 17:04:50|2591.19|2583.49|2591.58|2583.88|2591.83|2584.13|2591|2583.3|21
1646672700000|2022-03-07 17:05:00|2591.35|2583.65|2591.98|2584.28|2592.68|2584.98|2591.13|2583.43|26
1646672710000|2022-03-07 17:05:10|2592.75|2585.05|2593.78|2586.08|2593.78|2586.08|2592.42|2584.72|27
1646672720000|2022-03-07 17:05:20|2594|2586.3|2594.73|2587.03|2595.14|2587.44|2593.33|2585.63|27
1646672730000|2022-03-07 17:05:30|2594.72|2587.02|2595.07|2587.37|2595.28|2587.58|2594.63|2586.93|26
1646672740000|2022-03-07 17:05:40|2594.94|2587.24|2594.32|2586.62|2595.26|2587.56|2594.15|2586.45|29
1646672750000|2022-03-07 17:05:50|2594.52|2586.82|2591.52|2583.82|2594.52|2586.82|2591.52|2583.82|24
1646672760000|2022-03-07 17:06:00|2591.58|2583.88|2590.86|2583.16|2591.58|2583.88|2590.3|2582.6|29
1646672770000|2022-03-07 17:06:10|2590.5|2582.8|2589.61|2581.91|2590.5|2582.8|2588.3|2580.6|28
1646672780000|2022-03-07 17:06:20|2589.71|2582.01|2588.98|2581.28|2589.71|2582.01|2588.75|2581.05|27
1646672790000|2022-03-07 17:06:30|2588.79|2581.09|2589.54|2581.84|2589.54|2581.84|2588.67|2580.97|25
1646672800000|2022-03-07 17:06:40|2589.42|2581.72|2589.22|2581.52|2589.57|2581.87|2588.92|2581.22|28
1646672810000|2022-03-07 17:06:50|2589.46|2581.76|2590.86|2583.16|2590.99|2583.29|2589.34|2581.64|25
1646672820000|2022-03-07 17:07:00|2590.71|2583.01|2590.13|2582.43|2591.25|2583.55|2590.08|2582.38|23
1646672830000|2022-03-07 17:07:10|2590.14|2582.44|2588.72|2581.02|2590.51|2582.81|2588.72|2581.02|26
1646672840000|2022-03-07 17:07:20|2588.71|2581.01|2587.54|2579.84|2588.71|2581.01|2586.99|2579.29|26
1646672850000|2022-03-07 17:07:30|2587.76|2580.06|2587.01|2579.31|2587.99|2580.29|2587.01|2579.31|27
1646672860000|2022-03-07 17:07:40|2586.89|2579.19|2586.77|2579.07|2587.56|2579.86|2586.57|2578.87|27
1646672870000|2022-03-07 17:07:50|2586.43|2578.73|2586.53|2578.83|2587.18|2579.48|2586.43|2578.73|20
1646672880000|2022-03-07 17:08:00|2586.6|2578.9|2586.71|2579.01|2587.01|2579.31|2586.31|2578.61|20
1646672890000|2022-03-07 17:08:10|2586.68|2578.98|2588.41|2580.71|2588.81|2581.11|2586.68|2578.98|22
1646672900000|2022-03-07 17:08:20|2588.4|2580.7|2587.42|2579.72|2588.4|2580.7|2587.42|2579.72|23
1646672910000|2022-03-07 17:08:30|2587.35|2579.65|2586.49|2578.79|2587.36|2579.66|2586.48|2578.78|27
1646672920000|2022-03-07 17:08:40|2586.37|2578.67|2587.16|2579.46|2587.33|2579.63|2586.18|2578.48|23
1646672930000|2022-03-07 17:08:50|2587.24|2579.54|2586.62|2578.92|2587.4|2579.7|2586.59|2578.89|27
1646672940000|2022-03-07 17:09:00|2586.63|2578.93|2588.17|2580.47|2588.62|2580.92|2586.63|2578.93|28
1646672950000|2022-03-07 17:09:10|2587.87|2580.17|2587.49|2579.79|2588.09|2580.39|2587.16|2579.46|26
1646672960000|2022-03-07 17:09:20|2587.53|2579.83|2588.66|2580.96|2589.23|2581.53|2587.48|2579.78|26
1646672970000|2022-03-07 17:09:30|2588.63|2580.93|2589.44|2581.74|2590.26|2582.56|2588.63|2580.93|26
1646672980000|2022-03-07 17:09:40|2589.11|2581.41|2588.82|2581.12|2589.11|2581.41|2587.96|2580.26|27
1646672990000|2022-03-07 17:09:50|2588.7|2581|2589.5|2581.8|2589.54|2581.84|2588.48|2580.78|26
1646673000000|2022-03-07 17:10:00|2589.46|2581.76|2590.65|2582.95|2591.06|2583.36|2588.78|2581.08|27
1646673010000|2022-03-07 17:10:10|2590.64|2582.94|2593.57|2585.87|2593.59|2585.89|2590.53|2582.83|27
1646673020000|2022-03-07 17:10:20|2594.11|2586.41|2592.56|2584.86|2594.11|2586.41|2592.46|2584.76|27
1646673030000|2022-03-07 17:10:30|2592.52|2584.82|2594.02|2586.32|2594.02|2586.32|2592.52|2584.82|26
1646673040000|2022-03-07 17:10:40|2594.01|2586.31|2592.91|2585.21|2594.05|2586.35|2592.07|2584.37|25
1646673050000|2022-03-07 17:10:50|2593.08|2585.38|2594.59|2586.89|2594.68|2586.98|2593.08|2585.38|23
1646673060000|2022-03-07 17:11:00|2594.6|2586.9|2595.73|2588.03|2596.07|2588.37|2593.87|2586.17|22
1646673070000|2022-03-07 17:11:10|2595.72|2588.02|2594.95|2587.25|2595.72|2588.02|2594.95|2587.25|20
1646673080000|2022-03-07 17:11:20|2594.84|2587.14|2593.05|2585.35|2594.84|2587.14|2593.05|2585.35|25
1646673090000|2022-03-07 17:11:30|2593.22|2585.52|2593.64|2585.94|2593.68|2585.98|2592.75|2585.05|28
1646673100000|2022-03-07 17:11:40|2593.9|2586.2|2593.88|2586.18|2594.38|2586.68|2593.51|2585.81|28
1646673110000|2022-03-07 17:11:50|2593.89|2586.19|2591.93|2584.23|2594|2586.3|2591.49|2583.79|28
1646673120000|2022-03-07 17:12:00|2591.96|2584.26|2591.14|2583.44|2592.01|2584.31|2590.82|2583.12|27
1646673130000|2022-03-07 17:12:10|2591.21|2583.51|2593.38|2585.68|2593.38|2585.68|2591.21|2583.51|29
1646673140000|2022-03-07 17:12:20|2593.57|2585.87|2594.3|2586.6|2594.3|2586.6|2593.53|2585.83|25
1646673150000|2022-03-07 17:12:30|2594.31|2586.61|2594.55|2586.85|2594.65|2586.95|2593.69|2585.99|23
1646673160000|2022-03-07 17:12:40|2594.43|2586.73|2594.56|2586.86|2594.68|2586.98|2594.24|2586.54|18
1646673170000|2022-03-07 17:12:50|2594.63|2586.93|2593.46|2585.76|2594.65|2586.95|2593.46|2585.76|14
1646673180000|2022-03-07 17:13:00|2593.37|2585.67|2593.27|2585.57|2593.75|2586.05|2592.91|2585.21|20
1646673190000|2022-03-07 17:13:10|2593.28|2585.58|2591.65|2583.95|2593.28|2585.58|2591.41|2583.71|23
1646673200000|2022-03-07 17:13:20|2591.82|2584.12|2591.45|2583.75|2592.29|2584.59|2591.13|2583.43|28
1646673210000|2022-03-07 17:13:30|2591.34|2583.64|2591.41|2583.71|2591.44|2583.74|2590.62|2582.92|26
1646673220000|2022-03-07 17:13:40|2591.46|2583.76|2591.64|2583.94|2591.64|2583.94|2590.74|2583.04|27
1646673230000|2022-03-07 17:13:50|2591.59|2583.89|2590.62|2582.92|2591.72|2584.02|2590.62|2582.92|28
1646673240000|2022-03-07 17:14:00|2590.5|2582.8|2587.77|2580.07|2590.52|2582.82|2587.77|2580.07|28
1646673250000|2022-03-07 17:14:10|2587.37|2579.67|2583.94|2576.24|2587.37|2579.67|2583.94|2576.24|28
1646673260000|2022-03-07 17:14:20|2583.57|2575.87|2583.39|2575.69|2584.43|2576.73|2583.39|2575.69|28
1646673270000|2022-03-07 17:14:30|2583.4|2575.7|2579.43|2571.73|2583.49|2575.79|2579.4|2571.7|28
1646673280000|2022-03-07 17:14:40|2579.12|2571.42|2581.13|2573.43|2581.13|2573.43|2577.62|2569.92|29
1646673290000|2022-03-07 17:14:50|2581.16|2573.46|2583.71|2576.01|2583.83|2576.13|2580.99|2573.29|27
1646673300000|2022-03-07 17:15:00|2583.74|2576.04|2583.6|2575.9|2584.28|2576.58|2582.78|2575.08|29
1646673310000|2022-03-07 17:15:10|2583.65|2575.95|2584.32|2576.62|2584.33|2576.63|2583.53|2575.83|26
1646673320000|2022-03-07 17:15:20|2584.17|2576.47|2586.32|2578.62|2586.32|2578.62|2583.81|2576.11|26
1646673330000|2022-03-07 17:15:30|2586.52|2578.82|2588.28|2580.58|2588.54|2580.84|2586.52|2578.82|28
1646673340000|2022-03-07 17:15:40|2588.35|2580.65|2586.94|2579.24|2588.59|2580.89|2586.86|2579.16|28
1646673350000|2022-03-07 17:15:50|2586.79|2579.09|2586.47|2578.77|2586.79|2579.09|2586.02|2578.32|27
1646673360000|2022-03-07 17:16:00|2586.5|2578.8|2587.37|2579.67|2587.37|2579.67|2586.21|2578.51|24
1646673370000|2022-03-07 17:16:10|2587.32|2579.62|2588.64|2580.94|2588.95|2581.25|2587.32|2579.62|28
1646673380000|2022-03-07 17:16:20|2588.75|2581.05|2588.76|2581.06|2589.05|2581.35|2588.35|2580.65|28
1646673390000|2022-03-07 17:16:30|2588.84|2581.14|2588.83|2581.13|2588.86|2581.16|2587.38|2579.68|28
1646673400000|2022-03-07 17:16:40|2588.77|2581.07|2589.3|2581.6|2589.36|2581.66|2588.68|2580.98|27
1646673410000|2022-03-07 17:16:50|2589.24|2581.54|2588.11|2580.41|2589.28|2581.58|2588.11|2580.41|27
1646673420000|2022-03-07 17:17:00|2588.14|2580.44|2586.7|2579|2588.23|2580.53|2586.29|2578.59|28
1646673430000|2022-03-07 17:17:10|2586.74|2579.04|2587.17|2579.47|2587.17|2579.47|2586.34|2578.64|27
1646673440000|2022-03-07 17:17:20|2587.24|2579.54|2587.14|2579.44|2587.5|2579.8|2587.1|2579.4|19
1646673450000|2022-03-07 17:17:30|2587.2|2579.5|2585.41|2577.71|2587.49|2579.79|2585.17|2577.47|26
1646673460000|2022-03-07 17:17:40|2585.23|2577.53|2586.24|2578.54|2586.24|2578.54|2584.77|2577.07|26
1646673470000|2022-03-07 17:17:50|2586.25|2578.55|2587.34|2579.64|2587.53|2579.83|2586.25|2578.55|23
1646673480000|2022-03-07 17:18:00|2587.25|2579.55|2585.4|2577.7|2587.25|2579.55|2585.02|2577.32|27
1646673490000|2022-03-07 17:18:10|2585.37|2577.67|2585.11|2577.41|2585.74|2578.04|2585.09|2577.39|28
1646673500000|2022-03-07 17:18:20|2585.05|2577.35|2584.08|2576.38|2585.45|2577.75|2583.48|2575.78|27
1646673510000|2022-03-07 17:18:30|2583.86|2576.16|2582.9|2575.2|2583.86|2576.16|2582.12|2574.42|27
1646673520000|2022-03-07 17:18:40|2582.82|2575.12|2583.25|2575.55|2583.53|2575.83|2582.71|2575.01|28
1646673530000|2022-03-07 17:18:50|2583.32|2575.62|2586.18|2578.48|2586.32|2578.62|2583.2|2575.5|29
1646673540000|2022-03-07 17:19:00|2586.06|2578.36|2586.36|2578.66|2586.64|2578.94|2585.98|2578.28|27
1646673550000|2022-03-07 17:19:10|2586.22|2578.52|2585.85|2578.15|2586.56|2578.86|2585.77|2578.07|26
1646673560000|2022-03-07 17:19:20|2585.72|2578.02|2584.11|2576.41|2585.72|2578.02|2584.11|2576.41|27
1646673570000|2022-03-07 17:19:30|2584.04|2576.34|2584.53|2576.83|2584.62|2576.92|2583.98|2576.28|27
1646673580000|2022-03-07 17:19:40|2584.56|2576.86|2585.42|2577.72|2585.89|2578.19|2584.42|2576.72|26
1646673590000|2022-03-07 17:19:50|2585.45|2577.75|2586.22|2578.52|2586.22|2578.52|2585.35|2577.65|28
1646673600000|2022-03-07 17:20:00|2586.14|2578.44|2586.34|2578.64|2586.89|2579.19|2586.06|2578.36|27
1646673610000|2022-03-07 17:20:10|2586.3|2578.6|2586.33|2578.63|2586.57|2578.87|2585.92|2578.22|28
1646673620000|2022-03-07 17:20:20|2586.54|2578.84|2586.54|2578.84|2586.95|2579.25|2586.46|2578.76|27
1646673630000|2022-03-07 17:20:30|2586.58|2578.88|2586.67|2578.97|2586.85|2579.15|2586.52|2578.82|27
1646673640000|2022-03-07 17:20:40|2586.74|2579.04|2585.21|2577.51|2586.74|2579.04|2585.16|2577.46|24
1646673650000|2022-03-07 17:20:50|2585.24|2577.54|2585.34|2577.64|2585.72|2578.02|2585.09|2577.39|23
1646673660000|2022-03-07 17:21:00|2585.47|2577.77|2584.76|2577.06|2585.47|2577.77|2584.63|2576.93|18
1646673670000|2022-03-07 17:21:10|2584.81|2577.11|2584.33|2576.63|2584.91|2577.21|2583.96|2576.26|26
1646673680000|2022-03-07 17:21:20|2584.06|2576.36|2583.79|2576.09|2584.2|2576.5|2583.29|2575.59|24
1646673690000|2022-03-07 17:21:30|2583.75|2576.05|2584.16|2576.46|2584.41|2576.71|2583.66|2575.96|24
1646673700000|2022-03-07 17:21:40|2584.19|2576.49|2584.11|2576.41|2585.01|2577.31|2584.11|2576.41|26
1646673710000|2022-03-07 17:21:50|2584.14|2576.44|2584.19|2576.49|2584.25|2576.55|2583.8|2576.1|25
1646673720000|2022-03-07 17:22:00|2584.35|2576.65|2584.54|2576.84|2584.71|2577.01|2584.14|2576.44|22
1646673730000|2022-03-07 17:22:10|2584.49|2576.79|2584.47|2576.77|2584.59|2576.89|2584.1|2576.4|24
1646673740000|2022-03-07 17:22:20|2584.46|2576.76|2584.78|2577.08|2585.46|2577.76|2584.46|2576.76|26
1646673750000|2022-03-07 17:22:30|2584.92|2577.22|2585.89|2578.19|2585.89|2578.19|2584.85|2577.15|26
1646673760000|2022-03-07 17:22:40|2585.92|2578.22|2585.42|2577.72|2585.92|2578.22|2585.31|2577.61|27
1646673770000|2022-03-07 17:22:50|2585.22|2577.52|2584.97|2577.27|2585.27|2577.57|2584.71|2577.01|26
1646673780000|2022-03-07 17:23:00|2584.95|2577.25|2585.65|2577.95|2586.1|2578.4|2584.66|2576.96|28
1646673790000|2022-03-07 17:23:10|2585.78|2578.08|2585.84|2578.14|2586.36|2578.66|2585.75|2578.05|25
1646673800000|2022-03-07 17:23:20|2585.83|2578.13|2583.68|2575.98|2585.86|2578.16|2583.39|2575.69|26
1646673810000|2022-03-07 17:23:30|2583.72|2576.02|2583.75|2576.05|2584.06|2576.36|2583.5|2575.8|27
1646673820000|2022-03-07 17:23:40|2583.76|2576.06|2584|2576.3|2584.34|2576.64|2583.76|2576.06|26
1646673830000|2022-03-07 17:23:50|2584.12|2576.42|2585.51|2577.81|2585.69|2577.99|2584.12|2576.42|29
1646673840000|2022-03-07 17:24:00|2585.5|2577.8|2585.83|2578.13|2586.12|2578.42|2585.37|2577.67|28
1646673850000|2022-03-07 17:24:10|2585.7|2578|2586.06|2578.36|2586.24|2578.54|2585.68|2577.98|29
1646673860000|2022-03-07 17:24:20|2586.05|2578.35|2584.35|2576.65|2586.07|2578.37|2584.1|2576.4|29
1646673870000|2022-03-07 17:24:30|2584.27|2576.57|2584.76|2577.06|2584.76|2577.06|2583.6|2575.9|26
1646673880000|2022-03-07 17:24:40|2584.8|2577.1|2584.07|2576.37|2585.18|2577.48|2584.07|2576.37|26
1646673890000|2022-03-07 17:24:50|2584.18|2576.48|2584.9|2577.2|2584.9|2577.2|2584.11|2576.41|26
1646673900000|2022-03-07 17:25:00|2584.95|2577.25|2583.37|2575.67|2584.95|2577.25|2583.37|2575.67|27
1646673910000|2022-03-07 17:25:10|2583.48|2575.78|2583.47|2575.77|2583.87|2576.17|2583.35|2575.65|25
1646673920000|2022-03-07 17:25:20|2583.51|2575.81|2584.15|2576.45|2584.15|2576.45|2583.42|2575.72|20
1646673930000|2022-03-07 17:25:30|2584.16|2576.46|2584.8|2577.1|2584.85|2577.15|2584.16|2576.46|23
1646673940000|2022-03-07 17:25:40|2584.82|2577.12|2583.36|2575.66|2585.06|2577.36|2583.36|2575.66|21
1646673950000|2022-03-07 17:25:50|2583.37|2575.67|2583.52|2575.82|2583.61|2575.91|2583.22|2575.52|26
1646673960000|2022-03-07 17:26:00|2583.51|2575.81|2584.24|2576.54|2584.24|2576.54|2583.34|2575.64|27
1646673970000|2022-03-07 17:26:10|2584.21|2576.51|2584.2|2576.5|2585.07|2577.37|2584.19|2576.49|24
1646673980000|2022-03-07 17:26:20|2584.43|2576.73|2584.55|2576.85|2584.88|2577.18|2584.33|2576.63|27
1646673990000|2022-03-07 17:26:30|2584.6|2576.9|2582.77|2575.07|2584.63|2576.93|2582.77|2575.07|27
1646674000000|2022-03-07 17:26:40|2582.78|2575.08|2580.18|2572.48|2582.82|2575.12|2580.07|2572.37|27
1646674010000|2022-03-07 17:26:50|2580.08|2572.38|2579.66|2571.96|2580.15|2572.45|2579.45|2571.75|27
1646674020000|2022-03-07 17:27:00|2579.68|2571.98|2580.44|2572.74|2580.46|2572.76|2578.46|2570.76|26
1646674030000|2022-03-07 17:27:10|2580.61|2572.91|2580.09|2572.39|2581.06|2573.36|2580.02|2572.32|28
1646674040000|2022-03-07 17:27:20|2580.28|2572.58|2580.5|2572.8|2580.96|2573.26|2579.98|2572.28|28
1646674050000|2022-03-07 17:27:30|2580.56|2572.86|2581.55|2573.85|2581.55|2573.85|2580.56|2572.86|26
1646674060000|2022-03-07 17:27:40|2581.45|2573.75|2581.18|2573.48|2582.5|2574.8|2580.81|2573.11|29
1646674070000|2022-03-07 17:27:50|2581.15|2573.45|2580.81|2573.11|2581.2|2573.5|2580.52|2572.82|25
1646674080000|2022-03-07 17:28:00|2580.86|2573.16|2579.92|2572.22|2580.96|2573.26|2579.6|2571.9|24
1646674090000|2022-03-07 17:28:10|2579.87|2572.17|2581.05|2573.35|2581.05|2573.35|2579.85|2572.15|28
1646674100000|2022-03-07 17:28:20|2581.16|2573.46|2581.62|2573.92|2581.71|2574.01|2581.04|2573.34|26
1646674110000|2022-03-07 17:28:30|2581.6|2573.9|2581.61|2573.91|2581.78|2574.08|2580.83|2573.13|22
1646674120000|2022-03-07 17:28:40|2581.58|2573.88|2582.27|2574.57|2582.28|2574.58|2580.95|2573.25|25
1646674130000|2022-03-07 17:28:50|2582.32|2574.62|2583.12|2575.42|2583.12|2575.42|2582.14|2574.44|26
1646674140000|2022-03-07 17:29:00|2583.05|2575.35|2582.46|2574.76|2583.17|2575.47|2582.34|2574.64|28
1646674150000|2022-03-07 17:29:10|2582.45|2574.75|2583.3|2575.6|2583.3|2575.6|2582.17|2574.47|28
1646674160000|2022-03-07 17:29:20|2583.11|2575.41|2583.29|2575.59|2583.46|2575.76|2583.11|2575.41|19
1646674170000|2022-03-07 17:29:30|2583.34|2575.64|2583.98|2576.28|2583.98|2576.28|2583.3|2575.6|22
1646674180000|2022-03-07 17:29:40|2583.89|2576.19|2584.16|2576.46|2584.26|2576.56|2583.85|2576.15|19
1646674190000|2022-03-07 17:29:50|2585.07|2577.37|2584.37|2576.67|2585.07|2577.37|2584.18|2576.48|27
1646674200000|2022-03-07 17:30:00|2584.31|2576.61|2583.59|2575.89|2584.31|2576.61|2583.52|2575.82|28
1646674210000|2022-03-07 17:30:10|2583.67|2575.97|2583.98|2576.28|2584.4|2576.7|2583.67|2575.97|26
1646674220000|2022-03-07 17:30:20|2584.02|2576.32|2584.37|2576.67|2584.51|2576.81|2584.02|2576.32|28
1646674230000|2022-03-07 17:30:30|2584.64|2576.94|2585.21|2577.51|2585.74|2578.04|2584.64|2576.94|24
1646674240000|2022-03-07 17:30:40|2585.43|2577.73|2583.7|2576|2585.74|2578.04|2583.69|2575.99|24
1646674250000|2022-03-07 17:30:50|2583.69|2575.99|2583.56|2575.86|2584.13|2576.43|2583.53|2575.83|24
1646674260000|2022-03-07 17:31:00|2583.57|2575.87|2582.68|2574.98|2583.79|2576.09|2582.68|2574.98|26
1646674270000|2022-03-07 17:31:10|2582.65|2574.95|2584.34|2576.64|2584.55|2576.85|2582.65|2574.95|25
1646674280000|2022-03-07 17:31:20|2584.35|2576.65|2583.58|2575.88|2584.61|2576.91|2583.58|2575.88|27
1646674290000|2022-03-07 17:31:30|2583.62|2575.92|2582.75|2575.05|2583.74|2576.04|2582.71|2575.01|27
1646674300000|2022-03-07 17:31:40|2582.54|2574.84|2581.29|2573.59|2582.69|2574.99|2581.1|2573.4|29
1646674310000|2022-03-07 17:31:50|2581.39|2573.69|2581.27|2573.57|2581.64|2573.94|2580.96|2573.26|25
1646674320000|2022-03-07 17:32:00|2581.07|2573.37|2581.51|2573.81|2581.96|2574.26|2580.66|2572.96|29
1646674330000|2022-03-07 17:32:10|2581.78|2574.08|2581.63|2573.93|2581.98|2574.28|2581.45|2573.75|27
1646674340000|2022-03-07 17:32:20|2581.6|2573.9|2583.01|2575.31|2583.22|2575.52|2581.26|2573.56|27
1646674350000|2022-03-07 17:32:30|2583.09|2575.39|2583.51|2575.81|2583.86|2576.16|2582.97|2575.27|24
1646674360000|2022-03-07 17:32:40|2583.44|2575.74|2583.38|2575.68|2583.54|2575.84|2583.35|2575.65|23
1646674370000|2022-03-07 17:32:50|2583.39|2575.69|2582.05|2574.35|2583.44|2575.74|2582.05|2574.35|23
1646674380000|2022-03-07 17:33:00|2582.07|2574.37|2580.6|2572.9|2582.07|2574.37|2580.6|2572.9|27
1646674390000|2022-03-07 17:33:10|2580.55|2572.85|2580.13|2572.43|2580.61|2572.91|2579.93|2572.23|27
1646674400000|2022-03-07 17:33:20|2580.31|2572.61|2580.1|2572.4|2580.49|2572.79|2580.06|2572.36|24
1646674410000|2022-03-07 17:33:30|2580.17|2572.47|2580.13|2572.43|2580.34|2572.64|2580.1|2572.4|26
1646674420000|2022-03-07 17:33:40|2580.1|2572.4|2578.05|2570.35|2580.1|2572.4|2577.23|2569.53|27
1646674430000|2022-03-07 17:33:50|2577.91|2570.21|2578.71|2571.01|2578.71|2571.01|2577.91|2570.21|29
1646674440000|2022-03-07 17:34:00|2579.21|2571.51|2581.78|2574.08|2582.04|2574.34|2579.2|2571.5|25
1646674450000|2022-03-07 17:34:10|2581.91|2574.21|2581.77|2574.07|2582.83|2575.13|2581.69|2573.99|28
1646674460000|2022-03-07 17:34:20|2581.88|2574.18|2583.26|2575.56|2583.36|2575.66|2581.47|2573.77|27
1646674470000|2022-03-07 17:34:30|2583.37|2575.67|2582.18|2574.48|2583.41|2575.71|2581.52|2573.82|28
1646674480000|2022-03-07 17:34:40|2582.05|2574.35|2580.96|2573.26|2582.74|2575.04|2580.96|2573.26|27
1646674490000|2022-03-07 17:34:50|2580.72|2573.02|2580.8|2573.1|2581|2573.3|2580.12|2572.42|29
1646674500000|2022-03-07 17:35:00|2580.74|2573.04|2581.1|2573.4|2581.12|2573.42|2580.37|2572.67|26
1646674510000|2022-03-07 17:35:10|2581.15|2573.45|2579.74|2572.04|2581.15|2573.45|2579.73|2572.03|23
1646674520000|2022-03-07 17:35:20|2579.72|2572.02|2581.44|2573.74|2581.76|2574.06|2579.69|2571.99|26
1646674530000|2022-03-07 17:35:30|2581.12|2573.42|2580.49|2572.79|2581.12|2573.42|2579.53|2571.83|26
1646674540000|2022-03-07 17:35:40|2580.44|2572.74|2580.07|2572.37|2580.51|2572.81|2580.01|2572.31|24
1646674550000|2022-03-07 17:35:50|2579.99|2572.29|2580.1|2572.4|2580.24|2572.54|2579.9|2572.2|28
1646674560000|2022-03-07 17:36:00|2580.07|2572.37|2581.64|2573.94|2581.64|2573.94|2579.28|2571.58|28
1646674570000|2022-03-07 17:36:10|2581.75|2574.05|2581.54|2573.84|2582.92|2575.22|2581.49|2573.79|23
1646674580000|2022-03-07 17:36:20|2581.42|2573.72|2581.11|2573.41|2581.44|2573.74|2581.02|2573.32|24
1646674590000|2022-03-07 17:36:30|2581.26|2573.56|2581.34|2573.64|2581.59|2573.89|2580.89|2573.19|27
1646674600000|2022-03-07 17:36:40|2581.28|2573.58|2579.4|2571.7|2581.28|2573.58|2579.29|2571.59|27
1646674610000|2022-03-07 17:36:50|2579.32|2571.62|2578.56|2570.86|2579.64|2571.94|2578.56|2570.86|26
1646674620000|2022-03-07 17:37:00|2578.65|2570.95|2578.69|2570.99|2579.79|2572.09|2578.63|2570.93|29
1646674630000|2022-03-07 17:37:10|2578.6|2570.9|2576.72|2569.02|2579.24|2571.54|2576.68|2568.98|28
1646674640000|2022-03-07 17:37:20|2576.54|2568.84|2573.86|2566.16|2577.03|2569.33|2573.86|2566.16|29
1646674650000|2022-03-07 17:37:30|2573.32|2565.62|2575.08|2567.38|2575.15|2567.45|2572.99|2565.29|28
1646674660000|2022-03-07 17:37:40|2575.04|2567.34|2575.87|2568.17|2576.07|2568.37|2575.04|2567.34|27
1646674670000|2022-03-07 17:37:50|2576.09|2568.39|2579.38|2571.68|2579.38|2571.68|2575.74|2568.04|29
1646674680000|2022-03-07 17:38:00|2579.67|2571.97|2582.5|2574.8|2582.53|2574.83|2579.66|2571.96|26
1646674690000|2022-03-07 17:38:10|2582.09|2574.39|2581.35|2573.65|2582.36|2574.66|2581.13|2573.43|24
1646674700000|2022-03-07 17:38:20|2581.38|2573.68|2582.26|2574.56|2582.38|2574.68|2580.51|2572.81|25
1646674710000|2022-03-07 17:38:30|2582.09|2574.39|2582.08|2574.38|2582.25|2574.55|2581.42|2573.72|25
1646674720000|2022-03-07 17:38:40|2581.76|2574.06|2580.74|2573.04|2581.76|2574.06|2580.51|2572.81|24
1646674730000|2022-03-07 17:38:50|2580.44|2572.74|2580.93|2573.23|2580.95|2573.25|2580.31|2572.61|27
1646674740000|2022-03-07 17:39:00|2580.88|2573.18|2581.97|2574.27|2581.97|2574.27|2580.69|2572.99|28
1646674750000|2022-03-07 17:39:10|2582.2|2574.5|2581.68|2573.98|2582.2|2574.5|2581.4|2573.7|27
1646674760000|2022-03-07 17:39:20|2581.38|2573.68|2581.33|2573.63|2582.03|2574.33|2581.33|2573.63|27
1646674770000|2022-03-07 17:39:30|2581.39|2573.69|2581.29|2573.59|2581.87|2574.17|2581.14|2573.44|25
1646674780000|2022-03-07 17:39:40|2581.36|2573.66|2582.5|2574.8|2582.5|2574.8|2581.15|2573.45|25
1646674790000|2022-03-07 17:39:50|2582.53|2574.83|2583.71|2576.01|2584.12|2576.42|2582.38|2574.68|28
1646674800000|2022-03-07 17:40:00|2583.72|2576.02|2584.55|2576.85|2584.56|2576.86|2582.88|2575.18|28
1646674810000|2022-03-07 17:40:10|2584.56|2576.86|2584.74|2577.04|2584.89|2577.19|2584.44|2576.74|27
1646674820000|2022-03-07 17:40:20|2584.7|2577|2585.22|2577.52|2585.22|2577.52|2584.7|2577|21
1646674830000|2022-03-07 17:40:30|2585.18|2577.48|2585.65|2577.95|2585.65|2577.95|2584.85|2577.15|25
1646674840000|2022-03-07 17:40:40|2585.79|2578.09|2585.77|2578.07|2585.89|2578.19|2585.54|2577.84|25
1646674850000|2022-03-07 17:40:50|2586.21|2578.51|2587.01|2579.31|2587.01|2579.31|2586.2|2578.5|27
1646674860000|2022-03-07 17:41:00|2587.05|2579.35|2588.08|2580.38|2588.23|2580.53|2586.89|2579.19|25
1646674870000|2022-03-07 17:41:10|2588.06|2580.36|2586.63|2578.93|2588.06|2580.36|2586.22|2578.52|26
1646674880000|2022-03-07 17:41:20|2586.61|2578.91|2586.35|2578.65|2586.69|2578.99|2586.31|2578.61|27
1646674890000|2022-03-07 17:41:30|2586.24|2578.54|2587.04|2579.34|2587.18|2579.48|2586.24|2578.54|27
1646674900000|2022-03-07 17:41:40|2587.03|2579.33|2587.04|2579.34|2587.43|2579.73|2586.8|2579.1|25
1646674910000|2022-03-07 17:41:50|2587.14|2579.44|2586.49|2578.79|2587.18|2579.48|2586.24|2578.54|27
1646674920000|2022-03-07 17:42:00|2586.46|2578.76|2588.33|2580.63|2588.33|2580.63|2585.95|2578.25|26
1646674930000|2022-03-07 17:42:10|2588.27|2580.57|2588.58|2580.88|2588.84|2581.14|2587.98|2580.28|29
1646674940000|2022-03-07 17:42:20|2588.18|2580.48|2588.66|2580.96|2589.08|2581.38|2588.18|2580.48|28
1646674950000|2022-03-07 17:42:30|2588.8|2581.1|2589.36|2581.66|2589.55|2581.85|2588.47|2580.77|29
1646674960000|2022-03-07 17:42:40|2589.42|2581.72|2589.82|2582.12|2589.91|2582.21|2588.92|2581.22|25
1646674970000|2022-03-07 17:42:50|2589.86|2582.16|2590.64|2582.94|2590.64|2582.94|2589.45|2581.75|23
1646674980000|2022-03-07 17:43:00|2590.52|2582.82|2591.62|2583.92|2591.85|2584.15|2590.12|2582.42|28
1646674990000|2022-03-07 17:43:10|2591.41|2583.71|2591.22|2583.52|2591.62|2583.92|2590.35|2582.65|27
1646675000000|2022-03-07 17:43:20|2591.08|2583.38|2591.01|2583.31|2591.17|2583.47|2590.25|2582.55|28
1646675010000|2022-03-07 17:43:30|2590.98|2583.28|2590.91|2583.21|2591.3|2583.6|2590.34|2582.64|27
1646675020000|2022-03-07 17:43:40|2590.96|2583.26|2590.85|2583.15|2591.14|2583.44|2590.68|2582.98|26
1646675030000|2022-03-07 17:43:50|2590.87|2583.17|2590.88|2583.18|2591.49|2583.79|2590.77|2583.07|25
1646675040000|2022-03-07 17:44:00|2591.05|2583.35|2591.09|2583.39|2591.12|2583.42|2590.68|2582.98|28
1646675050000|2022-03-07 17:44:10|2591.11|2583.41|2590.67|2582.97|2591.12|2583.42|2590.67|2582.97|22
1646675060000|2022-03-07 17:44:20|2590.63|2582.93|2590.84|2583.14|2591.07|2583.37|2590.63|2582.93|22
1646675070000|2022-03-07 17:44:30|2590.81|2583.11|2589.62|2581.92|2590.81|2583.11|2589.54|2581.84|26
1646675080000|2022-03-07 17:44:40|2589.55|2581.85|2589.09|2581.39|2589.55|2581.85|2588.76|2581.06|29
1646675090000|2022-03-07 17:44:50|2589.05|2581.35|2589.45|2581.75|2589.79|2582.09|2589.04|2581.34|27
1646675100000|2022-03-07 17:45:00|2589.52|2581.82|2589.37|2581.67|2589.92|2582.22|2588.93|2581.23|28
1646675110000|2022-03-07 17:45:10|2589.59|2581.89|2590.52|2582.82|2590.86|2583.16|2589.45|2581.75|25
1646675120000|2022-03-07 17:45:20|2590.68|2582.98|2591.71|2584.01|2592.55|2584.85|2590.63|2582.93|26
1646675130000|2022-03-07 17:45:30|2591.61|2583.91|2592.04|2584.34|2592.04|2584.34|2591.36|2583.66|26
1646675140000|2022-03-07 17:45:40|2592.13|2584.43|2592.33|2584.63|2592.33|2584.63|2591.52|2583.82|25
1646675150000|2022-03-07 17:45:50|2592.55|2584.85|2591.73|2584.03|2592.78|2585.08|2591.62|2583.92|26
1646675160000|2022-03-07 17:46:00|2591.67|2583.97|2591.59|2583.89|2591.92|2584.22|2591.06|2583.36|28
1646675170000|2022-03-07 17:46:10|2591.53|2583.83|2591.1|2583.4|2592.16|2584.46|2591.1|2583.4|28
1646675180000|2022-03-07 17:46:20|2591.33|2583.63|2592.16|2584.46|2592.86|2585.16|2591.33|2583.63|26
1646675190000|2022-03-07 17:46:30|2592.14|2584.44|2592.43|2584.73|2592.43|2584.73|2591.62|2583.92|27
1646675200000|2022-03-07 17:46:40|2592.42|2584.72|2593.4|2585.7|2593.78|2586.08|2592.42|2584.72|23
1646675210000|2022-03-07 17:46:50|2593.48|2585.78|2593.63|2585.93|2593.88|2586.18|2593.39|2585.69|26
1646675220000|2022-03-07 17:47:00|2593.52|2585.82|2592.07|2584.37|2593.63|2585.93|2592.07|2584.37|28
1646675230000|2022-03-07 17:47:10|2592.08|2584.38|2591.4|2583.7|2592.11|2584.41|2590.43|2582.73|24
1646675240000|2022-03-07 17:47:20|2590.97|2583.27|2592.14|2584.44|2592.51|2584.81|2590.86|2583.16|25
1646675250000|2022-03-07 17:47:30|2592.19|2584.49|2592.21|2584.51|2592.49|2584.79|2592.12|2584.42|27
1646675260000|2022-03-07 17:47:40|2592.2|2584.5|2591.58|2583.88|2592.3|2584.6|2591.58|2583.88|24
1646675270000|2022-03-07 17:47:50|2591.64|2583.94|2592.14|2584.44|2592.27|2584.57|2591.64|2583.94|25
1646675280000|2022-03-07 17:48:00|2592.13|2584.43|2592.13|2584.43|2592.58|2584.88|2591.81|2584.11|26
1646675290000|2022-03-07 17:48:10|2592.15|2584.45|2592.07|2584.37|2592.3|2584.6|2591.48|2583.78|24
1646675300000|2022-03-07 17:48:20|2591.87|2584.17|2591.95|2584.25|2591.99|2584.29|2591.66|2583.96|23
1646675310000|2022-03-07 17:48:30|2591.93|2584.23|2590.98|2583.28|2591.93|2584.23|2590.54|2582.84|24
1646675320000|2022-03-07 17:48:40|2591.28|2583.58|2591.35|2583.65|2591.42|2583.72|2591.05|2583.35|25
1646675330000|2022-03-07 17:48:50|2591.4|2583.7|2589.8|2582.1|2591.46|2583.76|2589.67|2581.97|27
1646675340000|2022-03-07 17:49:00|2589.87|2582.17|2591.86|2584.16|2591.86|2584.16|2589.87|2582.17|29
1646675350000|2022-03-07 17:49:10|2591.84|2584.14|2591.93|2584.23|2592.07|2584.37|2591.33|2583.63|25
1646675360000|2022-03-07 17:49:20|2591.92|2584.22|2593.06|2585.36|2593.25|2585.55|2591.77|2584.07|28
1646675370000|2022-03-07 17:49:30|2592.93|2585.23|2592.02|2584.32|2593.07|2585.37|2592.02|2584.32|27
1646675380000|2022-03-07 17:49:40|2592.41|2584.71|2593.18|2585.48|2593.53|2585.83|2592.41|2584.71|27
1646675390000|2022-03-07 17:49:50|2593.11|2585.41|2591.47|2583.77|2593.17|2585.47|2590.83|2583.13|28
1646675400000|2022-03-07 17:50:00|2591.5|2583.8|2589.67|2581.97|2591.5|2583.8|2589.67|2581.97|27
1646675410000|2022-03-07 17:50:10|2589.92|2582.22|2592.65|2584.95|2592.65|2584.95|2589.87|2582.17|28
1646675420000|2022-03-07 17:50:20|2592.55|2584.85|2597.28|2589.58|2597.28|2589.58|2592.55|2584.85|28
1646675430000|2022-03-07 17:50:30|2597.5|2589.8|2595.8|2588.1|2598.32|2590.62|2595.8|2588.1|29
1646675440000|2022-03-07 17:50:40|2595.66|2587.96|2595.58|2587.88|2595.66|2587.96|2594.11|2586.41|28
1646675450000|2022-03-07 17:50:50|2595.69|2587.99|2595.76|2588.06|2596.29|2588.59|2595.53|2587.83|26
1646675460000|2022-03-07 17:51:00|2595.79|2588.09|2595.67|2587.97|2595.89|2588.19|2594.73|2587.03|24
1646675470000|2022-03-07 17:51:10|2595.77|2588.07|2593.91|2586.21|2595.85|2588.15|2593.89|2586.19|28
1646675480000|2022-03-07 17:51:20|2593.9|2586.2|2594.67|2586.97|2594.89|2587.19|2593.54|2585.84|27
1646675490000|2022-03-07 17:51:30|2594.6|2586.9|2592.12|2584.42|2595.13|2587.43|2592.12|2584.42|28
1646675500000|2022-03-07 17:51:40|2592.31|2584.61|2592.99|2585.29|2593.1|2585.4|2592.17|2584.47|28
1646675510000|2022-03-07 17:51:50|2592.67|2584.97|2592.78|2585.08|2592.78|2585.08|2591.36|2583.66|29
1646675520000|2022-03-07 17:52:00|2592.8|2585.1|2592.86|2585.16|2592.86|2585.16|2591.53|2583.83|27
1646675530000|2022-03-07 17:52:10|2592.8|2585.1|2592.7|2585|2592.9|2585.2|2591.84|2584.14|26
1646675540000|2022-03-07 17:52:20|2592.8|2585.1|2590.29|2582.59|2592.8|2585.1|2590.08|2582.38|27
1646675550000|2022-03-07 17:52:30|2590.27|2582.57|2591.43|2583.73|2591.55|2583.85|2589.82|2582.12|28
1646675560000|2022-03-07 17:52:40|2591.39|2583.69|2591.24|2583.54|2591.9|2584.2|2591.2|2583.5|26
1646675570000|2022-03-07 17:52:50|2591.03|2583.33|2591.06|2583.36|2591.69|2583.99|2590.85|2583.15|28
1646675580000|2022-03-07 17:53:00|2591.2|2583.5|2589.23|2581.53|2591.29|2583.59|2589.2|2581.5|27
1646675590000|2022-03-07 17:53:10|2589.17|2581.47|2589.1|2581.4|2589.27|2581.57|2588.62|2580.92|26
1646675600000|2022-03-07 17:53:20|2589.17|2581.47|2589.07|2581.37|2589.36|2581.66|2588.86|2581.16|23
1646675610000|2022-03-07 17:53:30|2588.93|2581.23|2589.26|2581.56|2589.35|2581.65|2588.87|2581.17|28
1646675620000|2022-03-07 17:53:40|2589.15|2581.45|2588.94|2581.24|2589.16|2581.46|2588.48|2580.78|25
1646675630000|2022-03-07 17:53:50|2588.96|2581.26|2589.2|2581.5|2589.2|2581.5|2588.51|2580.81|27
1646675640000|2022-03-07 17:54:00|2588.82|2581.12|2586.42|2578.72|2588.82|2581.12|2586.35|2578.65|29
1646675650000|2022-03-07 17:54:10|2586.4|2578.7|2587.25|2579.55|2587.28|2579.58|2586.4|2578.7|23
1646675660000|2022-03-07 17:54:20|2587.19|2579.49|2586.35|2578.65|2587.27|2579.57|2586.24|2578.54|28
1646675670000|2022-03-07 17:54:30|2586.33|2578.63|2587.87|2580.17|2587.87|2580.17|2586.33|2578.63|24
1646675680000|2022-03-07 17:54:40|2588.06|2580.36|2587.52|2579.82|2588.06|2580.36|2587.46|2579.76|22
1646675690000|2022-03-07 17:54:50|2587.46|2579.76|2587.74|2580.04|2588.04|2580.34|2587.43|2579.73|27
1646675700000|2022-03-07 17:55:00|2587.73|2580.03|2586.14|2578.44|2588.22|2580.52|2586.14|2578.44|23
1646675710000|2022-03-07 17:55:10|2586.3|2578.6|2585.76|2578.06|2586.52|2578.82|2585.74|2578.04|28
1646675720000|2022-03-07 17:55:20|2585.5|2577.8|2586.28|2578.58|2586.45|2578.75|2585.21|2577.51|27
1646675730000|2022-03-07 17:55:30|2586.11|2578.41|2586|2578.3|2586.3|2578.6|2585.88|2578.18|25
1646675740000|2022-03-07 17:55:40|2586.39|2578.69|2587.91|2580.21|2587.91|2580.21|2586.17|2578.47|27
1646675750000|2022-03-07 17:55:50|2588.13|2580.43|2587.99|2580.29|2588.48|2580.78|2587.97|2580.27|27
1646675760000|2022-03-07 17:56:00|2588.15|2580.45|2588.74|2581.04|2589.94|2582.24|2588|2580.3|29
1646675770000|2022-03-07 17:56:10|2588.7|2581|2587.03|2579.33|2588.75|2581.05|2587.03|2579.33|25
1646675780000|2022-03-07 17:56:20|2586.87|2579.17|2586.01|2578.31|2587.29|2579.59|2585.59|2577.89|29
1646675790000|2022-03-07 17:56:30|2586.06|2578.36|2586.02|2578.32|2586.3|2578.6|2585.59|2577.89|29
1646675800000|2022-03-07 17:56:40|2586.07|2578.37|2586.6|2578.9|2586.69|2578.99|2586.04|2578.34|26
1646675810000|2022-03-07 17:56:50|2586.55|2578.85|2586.53|2578.83|2586.7|2579|2586.41|2578.71|24
1646675820000|2022-03-07 17:57:00|2586.54|2578.84|2587.14|2579.44|2587.45|2579.75|2586.16|2578.46|27
1646675830000|2022-03-07 17:57:10|2586.98|2579.28|2586.75|2579.05|2587.8|2580.1|2586.75|2579.05|25
1646675840000|2022-03-07 17:57:20|2586.66|2578.96|2585.93|2578.23|2586.67|2578.97|2585.83|2578.13|27
1646675850000|2022-03-07 17:57:30|2585.92|2578.22|2586.11|2578.41|2586.26|2578.56|2585.77|2578.07|24
1646675860000|2022-03-07 17:57:40|2585.91|2578.21|2585.62|2577.92|2585.99|2578.29|2585.62|2577.92|21
1646675870000|2022-03-07 17:57:50|2585.61|2577.91|2585.77|2578.07|2585.77|2578.07|2585.47|2577.77|15
1646675880000|2022-03-07 17:58:00|2585.66|2577.96|2583.73|2576.03|2585.83|2578.13|2583.73|2576.03|26
1646675890000|2022-03-07 17:58:10|2583.7|2576|2580.88|2573.18|2584.25|2576.55|2580.88|2573.18|28
1646675900000|2022-03-07 17:58:20|2580.61|2572.91|2579.08|2571.38|2580.61|2572.91|2578.83|2571.13|27
1646675910000|2022-03-07 17:58:30|2579.14|2571.44|2580.08|2572.38|2580.14|2572.44|2579.14|2571.44|25
1646675920000|2022-03-07 17:58:40|2579.84|2572.14|2579.2|2571.5|2579.84|2572.14|2579.13|2571.43|25
1646675930000|2022-03-07 17:58:50|2579.15|2571.45|2579.25|2571.55|2580.24|2572.54|2579.04|2571.34|29
1646675940000|2022-03-07 17:59:00|2579.71|2572.01|2580.13|2572.43|2580.13|2572.43|2579.56|2571.86|27
1646675950000|2022-03-07 17:59:10|2581.07|2573.37|2581.77|2574.07|2581.88|2574.18|2580.74|2573.04|29
1646675960000|2022-03-07 17:59:20|2581.73|2574.03|2579.77|2572.07|2581.74|2574.04|2579.77|2572.07|28
1646675970000|2022-03-07 17:59:30|2579.74|2572.04|2577.96|2570.26|2579.93|2572.23|2577.96|2570.26|28
1646675980000|2022-03-07 17:59:40|2577.86|2570.16|2576.49|2568.79|2577.86|2570.16|2576.49|2568.79|27
1646675990000|2022-03-07 17:59:50|2576.44|2568.74|2576.19|2568.49|2576.69|2568.99|2575.65|2567.95|27
1646676000000|2022-03-07 18:00:00|2575.01|2567.31|2572.67|2564.97|2575.48|2567.78|2572.43|2564.73|29
1646676010000|2022-03-07 18:00:10|2572.15|2564.45|2566.09|2558.39|2572.15|2564.45|2564.03|2556.33|28
1646676020000|2022-03-07 18:00:20|2565.84|2558.14|2565.04|2557.34|2568.72|2561.02|2564.35|2556.65|29
1646676030000|2022-03-07 18:00:30|2565.24|2557.54|2562.81|2555.11|2566.65|2558.95|2560.88|2553.18|28
1646676040000|2022-03-07 18:00:40|2562.7|2555|2562.83|2555.13|2563.2|2555.5|2560.95|2553.25|29
1646676050000|2022-03-07 18:00:50|2562.82|2555.12|2563.87|2556.17|2565.53|2557.83|2562.82|2555.12|29
1646676060000|2022-03-07 18:01:00|2562.96|2555.26|2562.62|2554.92|2564.35|2556.65|2561.13|2553.43|28
1646676070000|2022-03-07 18:01:10|2562.1|2554.4|2564.01|2556.31|2564.01|2556.31|2561.31|2553.61|27
1646676080000|2022-03-07 18:01:20|2563.74|2556.04|2561.9|2554.2|2563.8|2556.1|2561.46|2553.76|28
1646676090000|2022-03-07 18:01:30|2561.74|2554.04|2564.88|2557.18|2565.26|2557.56|2560.47|2552.77|28
1646676100000|2022-03-07 18:01:40|2565.17|2557.47|2565.75|2558.05|2565.75|2558.05|2564.02|2556.32|28
1646676110000|2022-03-07 18:01:50|2566.23|2558.53|2567.53|2559.83|2567.99|2560.29|2565.38|2557.68|29
1646676120000|2022-03-07 18:02:00|2567.29|2559.59|2567.68|2559.98|2567.73|2560.03|2566.9|2559.2|28
1646676130000|2022-03-07 18:02:10|2567.53|2559.83|2569.69|2561.99|2569.73|2562.03|2567.29|2559.59|27
1646676140000|2022-03-07 18:02:20|2569.16|2561.46|2567|2559.3|2569.29|2561.59|2566.87|2559.17|27
1646676150000|2022-03-07 18:02:30|2566.71|2559.01|2566.82|2559.12|2567.54|2559.84|2566.42|2558.72|29
1646676160000|2022-03-07 18:02:40|2567.14|2559.44|2568.5|2560.8|2568.69|2560.99|2566.76|2559.06|25
1646676170000|2022-03-07 18:02:50|2568.08|2560.38|2566.46|2558.76|2568.18|2560.48|2566.28|2558.58|27
1646676180000|2022-03-07 18:03:00|2566.61|2558.91|2570.72|2563.02|2571.46|2563.76|2565.59|2557.89|29
1646676190000|2022-03-07 18:03:10|2571.51|2563.81|2569.99|2562.29|2571.51|2563.81|2569.84|2562.14|27
1646676200000|2022-03-07 18:03:20|2569.95|2562.25|2571.02|2563.32|2571.09|2563.39|2569.95|2562.25|28
1646676210000|2022-03-07 18:03:30|2570.47|2562.77|2570.94|2563.24|2571.27|2563.57|2569.91|2562.21|25
1646676220000|2022-03-07 18:03:40|2570.5|2562.8|2568.62|2560.92|2570.82|2563.12|2568.34|2560.64|23
1646676230000|2022-03-07 18:03:50|2568.57|2560.87|2566.92|2559.22|2568.57|2560.87|2566.55|2558.85|27
1646676240000|2022-03-07 18:04:00|2567.14|2559.44|2567.4|2559.7|2567.4|2559.7|2566.67|2558.97|26
1646676250000|2022-03-07 18:04:10|2567.36|2559.66|2563.92|2556.22|2567.36|2559.66|2563.64|2555.94|28
1646676260000|2022-03-07 18:04:20|2564.16|2556.46|2563.09|2555.39|2564.58|2556.88|2563.09|2555.39|28
1646676270000|2022-03-07 18:04:30|2562.98|2555.28|2560.92|2553.22|2562.98|2555.28|2560.02|2552.32|28
1646676280000|2022-03-07 18:04:40|2560.85|2553.15|2556.51|2548.81|2560.92|2553.22|2556.41|2548.71|28
1646676290000|2022-03-07 18:04:50|2556.46|2548.76|2554.86|2547.16|2556.46|2548.76|2551.59|2543.89|28
1646676300000|2022-03-07 18:05:00|2554.53|2546.83|2557.62|2549.92|2557.72|2550.02|2554.11|2546.41|29
1646676310000|2022-03-07 18:05:10|2557.56|2549.86|2556.06|2548.36|2557.86|2550.16|2556|2548.3|28
1646676320000|2022-03-07 18:05:20|2555.96|2548.26|2555.27|2547.57|2557.13|2549.43|2555.16|2547.46|28
1646676330000|2022-03-07 18:05:30|2555.8|2548.1|2555.4|2547.7|2555.86|2548.16|2554.99|2547.29|28
1646676340000|2022-03-07 18:05:40|2555.48|2547.78|2555.44|2547.74|2555.8|2548.1|2555.23|2547.53|29
1646676350000|2022-03-07 18:05:50|2555.68|2547.98|2557.1|2549.4|2557.57|2549.87|2555.48|2547.78|27
1646676360000|2022-03-07 18:06:00|2557.2|2549.5|2556.34|2548.64|2557.4|2549.7|2556.26|2548.56|28
1646676370000|2022-03-07 18:06:10|2556.36|2548.66|2556.73|2549.03|2557.05|2549.35|2556.36|2548.66|26
1646676380000|2022-03-07 18:06:20|2556.55|2548.85|2557.46|2549.76|2557.79|2550.09|2556.49|2548.79|28
1646676390000|2022-03-07 18:06:30|2557.39|2549.69|2556.13|2548.43|2557.77|2550.07|2556.13|2548.43|26
1646676400000|2022-03-07 18:06:40|2555.83|2548.13|2553.68|2545.98|2555.83|2548.13|2553.68|2545.98|28
1646676410000|2022-03-07 18:06:50|2553.29|2545.59|2555.46|2547.76|2555.46|2547.76|2553.29|2545.59|26
1646676420000|2022-03-07 18:07:00|2556|2548.3|2555.65|2547.95|2556.36|2548.66|2555.51|2547.81|27
1646676430000|2022-03-07 18:07:10|2555.55|2547.85|2552.08|2544.38|2555.55|2547.85|2552.08|2544.38|27
1646676440000|2022-03-07 18:07:20|2551.56|2543.86|2551.69|2543.99|2551.69|2543.99|2549.64|2541.94|29
1646676450000|2022-03-07 18:07:30|2551.53|2543.83|2552.51|2544.81|2552.69|2544.99|2550.78|2543.08|27
1646676460000|2022-03-07 18:07:40|2552.54|2544.84|2551.55|2543.85|2552.54|2544.84|2551.52|2543.82|27
1646676470000|2022-03-07 18:07:50|2551.68|2543.98|2552.18|2544.48|2552.47|2544.77|2551.59|2543.89|27
1646676480000|2022-03-07 18:08:00|2551.95|2544.25|2551.72|2544.02|2551.95|2544.25|2551.28|2543.58|22
1646676490000|2022-03-07 18:08:10|2551.74|2544.04|2551.48|2543.78|2551.87|2544.17|2550.83|2543.13|26
1646676500000|2022-03-07 18:08:20|2551.38|2543.68|2551.79|2544.09|2551.86|2544.16|2551.13|2543.43|23
1646676510000|2022-03-07 18:08:30|2551.91|2544.21|2551.9|2544.2|2552.21|2544.51|2551.11|2543.41|23
1646676520000|2022-03-07 18:08:40|2551.83|2544.13|2550.15|2542.45|2551.86|2544.16|2550.13|2542.43|26
1646676530000|2022-03-07 18:08:50|2550.12|2542.42|2547.7|2540|2550.3|2542.6|2546.89|2539.19|27
1646676540000|2022-03-07 18:09:00|2547.73|2540.03|2548.95|2541.25|2549.1|2541.4|2547.63|2539.93|29
1646676550000|2022-03-07 18:09:10|2548.94|2541.24|2544.75|2537.05|2549.57|2541.87|2544.75|2537.05|29
1646676560000|2022-03-07 18:09:20|2543.63|2535.93|2543.03|2535.33|2543.63|2535.93|2540.7|2533|28
1646676570000|2022-03-07 18:09:30|2543.59|2535.89|2542.82|2535.12|2544.5|2536.8|2540.98|2533.28|28
1646676580000|2022-03-07 18:09:40|2543.07|2535.37|2542.05|2534.35|2543.16|2535.46|2540.49|2532.79|27
1646676590000|2022-03-07 18:09:50|2542.28|2534.58|2544.76|2537.06|2544.94|2537.24|2542.28|2534.58|29
1646676600000|2022-03-07 18:10:00|2544.7|2537|2545.11|2537.41|2546.23|2538.53|2544.32|2536.62|27
1646676610000|2022-03-07 18:10:10|2545.03|2537.33|2545.37|2537.67|2546.35|2538.65|2544.49|2536.79|28
1646676620000|2022-03-07 18:10:20|2545.36|2537.66|2542.11|2534.41|2545.85|2538.15|2542.09|2534.39|29
1646676630000|2022-03-07 18:10:30|2541.69|2533.99|2543.63|2535.93|2543.91|2536.21|2541.68|2533.98|28
1646676640000|2022-03-07 18:10:40|2544.11|2536.41|2543.07|2535.37|2545.45|2537.75|2542.81|2535.11|28
1646676650000|2022-03-07 18:10:50|2542.98|2535.28|2542.24|2534.54|2543.03|2535.33|2541.74|2534.04|28
1646676660000|2022-03-07 18:11:00|2542.2|2534.5|2543.45|2535.75|2543.64|2535.94|2542.2|2534.5|26
1646676670000|2022-03-07 18:11:10|2543.36|2535.66|2542.95|2535.25|2543.51|2535.81|2542.32|2534.62|25
1646676680000|2022-03-07 18:11:20|2542.83|2535.13|2542.02|2534.32|2543.05|2535.35|2541.92|2534.22|29
1646676690000|2022-03-07 18:11:30|2542.04|2534.34|2541.71|2534.01|2542.06|2534.36|2540.99|2533.29|27
1646676700000|2022-03-07 18:11:40|2541.72|2534.02|2539.51|2531.81|2541.75|2534.05|2539.08|2531.38|27
1646676710000|2022-03-07 18:11:50|2539.07|2531.37|2536.81|2529.11|2540.03|2532.33|2536.81|2529.11|28
1646676720000|2022-03-07 18:12:00|2536.12|2528.42|2537.68|2529.98|2538.02|2530.32|2535.67|2527.97|26
1646676730000|2022-03-07 18:12:10|2538.37|2530.67|2542.73|2535.03|2542.73|2535.03|2538.37|2530.67|29
1646676740000|2022-03-07 18:12:20|2542.55|2534.85|2541.06|2533.36|2542.64|2534.94|2540.2|2532.5|27
1646676750000|2022-03-07 18:12:30|2541.11|2533.41|2541.02|2533.32|2541.11|2533.41|2538.4|2530.7|28
1646676760000|2022-03-07 18:12:40|2541.13|2533.43|2542.49|2534.79|2543.02|2535.32|2540.79|2533.09|27
1646676770000|2022-03-07 18:12:50|2542.8|2535.1|2543.93|2536.23|2544.02|2536.32|2542.8|2535.1|24
1646676780000|2022-03-07 18:13:00|2543.76|2536.06|2541.84|2534.14|2544.62|2536.92|2541.8|2534.1|28
1646676790000|2022-03-07 18:13:10|2541.91|2534.21|2540.42|2532.72|2542.11|2534.41|2540.27|2532.57|27
1646676800000|2022-03-07 18:13:20|2540.43|2532.73|2540.5|2532.8|2540.94|2533.24|2539.94|2532.24|29
1646676810000|2022-03-07 18:13:30|2541.03|2533.33|2540.2|2532.5|2541.24|2533.54|2539.76|2532.06|27
1646676820000|2022-03-07 18:13:40|2540.43|2532.73|2541.88|2534.18|2542.25|2534.55|2540.43|2532.73|24
1646676830000|2022-03-07 18:13:50|2541.47|2533.77|2541.58|2533.88|2541.71|2534.01|2541.18|2533.48|24
1646676840000|2022-03-07 18:14:00|2541.59|2533.89|2540.44|2532.74|2541.59|2533.89|2539.98|2532.28|26
1646676850000|2022-03-07 18:14:10|2540.45|2532.75|2537.16|2529.46|2540.45|2532.75|2537.16|2529.46|26
1646676860000|2022-03-07 18:14:20|2536.88|2529.18|2535.68|2527.98|2537.27|2529.57|2535.49|2527.79|22
1646676870000|2022-03-07 18:14:30|2535.78|2528.08|2535.8|2528.1|2536.03|2528.33|2534.36|2526.66|28
1646676880000|2022-03-07 18:14:40|2535.53|2527.83|2535.81|2528.11|2536.43|2528.73|2534.66|2526.96|25
1646676890000|2022-03-07 18:14:50|2536.01|2528.31|2535.22|2527.52|2536.06|2528.36|2534.22|2526.52|28
1646676900000|2022-03-07 18:15:00|2535.26|2527.56|2534.16|2526.46|2535.87|2528.17|2533.92|2526.22|28
1646676910000|2022-03-07 18:15:10|2534.64|2526.94|2535.11|2527.41|2535.52|2527.82|2534.27|2526.57|28
1646676920000|2022-03-07 18:15:20|2535.35|2527.65|2535.67|2527.97|2535.87|2528.17|2535.27|2527.57|26
1646676930000|2022-03-07 18:15:30|2535.66|2527.96|2533.2|2525.5|2535.71|2528.01|2533.2|2525.5|28
1646676940000|2022-03-07 18:15:40|2533.16|2525.46|2533.46|2525.76|2533.47|2525.77|2530.96|2523.26|28
1646676950000|2022-03-07 18:15:50|2533.35|2525.65|2535.09|2527.39|2535.36|2527.66|2532.12|2524.42|26
1646676960000|2022-03-07 18:16:00|2535.16|2527.46|2533.48|2525.78|2535.21|2527.51|2533.24|2525.54|27
1646676970000|2022-03-07 18:16:10|2533.43|2525.73|2534.35|2526.65|2534.48|2526.78|2533.43|2525.73|26
1646676980000|2022-03-07 18:16:20|2534.42|2526.72|2537.72|2530.02|2538.91|2531.21|2534.42|2526.72|28
1646676990000|2022-03-07 18:16:30|2538.17|2530.47|2539.1|2531.4|2539.51|2531.81|2538.17|2530.47|27
1646677000000|2022-03-07 18:16:40|2539.16|2531.46|2539.16|2531.46|2540.68|2532.98|2538.12|2530.42|28
1646677010000|2022-03-07 18:16:50|2539.25|2531.55|2538.63|2530.93|2539.25|2531.55|2538.33|2530.63|27
1646677020000|2022-03-07 18:17:00|2538.67|2530.97|2539.64|2531.94|2539.64|2531.94|2538.58|2530.88|28
1646677030000|2022-03-07 18:17:10|2539.16|2531.46|2541.51|2533.81|2541.51|2533.81|2538.77|2531.07|27
1646677040000|2022-03-07 18:17:20|2541.46|2533.76|2541.94|2534.24|2541.99|2534.29|2541.03|2533.33|27
1646677050000|2022-03-07 18:17:30|2541.79|2534.09|2541.02|2533.32|2542.47|2534.77|2540.61|2532.91|25
1646677060000|2022-03-07 18:17:40|2540.71|2533.01|2539.45|2531.75|2540.91|2533.21|2539.45|2531.75|21
1646677070000|2022-03-07 18:17:50|2539.16|2531.46|2539.84|2532.14|2540.29|2532.59|2539.16|2531.46|23
1646677080000|2022-03-07 18:18:00|2540.24|2532.54|2542.12|2534.42|2542.58|2534.88|2540.18|2532.48|23
1646677090000|2022-03-07 18:18:10|2542.29|2534.59|2543.21|2535.51|2543.63|2535.93|2542.29|2534.59|24
1646677100000|2022-03-07 18:18:20|2543.25|2535.55|2539.53|2531.83|2543.32|2535.62|2539.37|2531.67|28
1646677110000|2022-03-07 18:18:30|2540.05|2532.35|2539.6|2531.9|2540.55|2532.85|2539.57|2531.87|28
1646677120000|2022-03-07 18:18:40|2539.68|2531.98|2541.84|2534.14|2542.67|2534.97|2539.68|2531.98|27
1646677130000|2022-03-07 18:18:50|2541.57|2533.87|2541.36|2533.66|2541.74|2534.04|2540.77|2533.07|28
1646677140000|2022-03-07 18:19:00|2541.39|2533.69|2541|2533.3|2541.39|2533.69|2540.41|2532.71|27
1646677150000|2022-03-07 18:19:10|2541.1|2533.4|2541.96|2534.26|2542.14|2534.44|2540.97|2533.27|26
1646677160000|2022-03-07 18:19:20|2542.03|2534.33|2541.89|2534.19|2542.23|2534.53|2541.11|2533.41|26
1646677170000|2022-03-07 18:19:30|2541.94|2534.24|2540.51|2532.81|2541.94|2534.24|2540.51|2532.81|26
1646677180000|2022-03-07 18:19:40|2540.54|2532.84|2540.34|2532.64|2540.68|2532.98|2540|2532.3|27
1646677190000|2022-03-07 18:19:50|2540.39|2532.69|2538.79|2531.09|2540.81|2533.11|2538.79|2531.09|25
1646677200000|2022-03-07 18:20:00|2538.87|2531.17|2536.08|2528.38|2538.87|2531.17|2536.08|2528.38|28
1646677210000|2022-03-07 18:20:10|2536.35|2528.65|2536.53|2528.83|2536.72|2529.02|2536.17|2528.47|23
1646677220000|2022-03-07 18:20:20|2536.58|2528.88|2537.31|2529.61|2538.11|2530.41|2536.51|2528.81|25
1646677230000|2022-03-07 18:20:30|2536.96|2529.26|2534.46|2526.76|2537.08|2529.38|2534.46|2526.76|27
1646677240000|2022-03-07 18:20:40|2534.37|2526.67|2535.1|2527.4|2535.25|2527.55|2533.63|2525.93|27
1646677250000|2022-03-07 18:20:50|2535.07|2527.37|2535.03|2527.33|2535.34|2527.64|2534.56|2526.86|25
1646677260000|2022-03-07 18:21:00|2534.63|2526.93|2532.38|2524.68|2534.63|2526.93|2532.25|2524.55|27
1646677270000|2022-03-07 18:21:10|2532.3|2524.6|2531.43|2523.73|2532.3|2524.6|2531.13|2523.43|26
1646677280000|2022-03-07 18:21:20|2531.26|2523.56|2529.58|2521.88|2531.26|2523.56|2528.88|2521.18|29
1646677290000|2022-03-07 18:21:30|2528.94|2521.24|2532.53|2524.83|2532.53|2524.83|2528.94|2521.24|28
1646677300000|2022-03-07 18:21:40|2532.16|2524.46|2532.5|2524.8|2533.12|2525.42|2531.85|2524.15|29
1646677310000|2022-03-07 18:21:50|2532.6|2524.9|2532.9|2525.2|2533.22|2525.52|2532.59|2524.89|26
1646677320000|2022-03-07 18:22:00|2533.6|2525.9|2534.19|2526.49|2535.74|2528.04|2533.6|2525.9|27
1646677330000|2022-03-07 18:22:10|2534.25|2526.55|2533.96|2526.26|2534.79|2527.09|2533.96|2526.26|27
1646677340000|2022-03-07 18:22:20|2533.94|2526.24|2534.87|2527.17|2535.71|2528.01|2533.94|2526.24|27
1646677350000|2022-03-07 18:22:30|2534.75|2527.05|2537|2529.3|2537|2529.3|2534.75|2527.05|27
1646677360000|2022-03-07 18:22:40|2536.88|2529.18|2537.61|2529.91|2538.05|2530.35|2536.88|2529.18|27
1646677370000|2022-03-07 18:22:50|2537.63|2529.93|2537.31|2529.61|2537.63|2529.93|2536.67|2528.97|26
1646677380000|2022-03-07 18:23:00|2537.06|2529.36|2535.77|2528.07|2537.06|2529.36|2535.77|2528.07|29
1646677390000|2022-03-07 18:23:10|2535.76|2528.06|2536.54|2528.84|2536.59|2528.89|2535.58|2527.88|27
1646677400000|2022-03-07 18:23:20|2536.48|2528.78|2537.16|2529.46|2537.26|2529.56|2536.48|2528.78|27
1646677410000|2022-03-07 18:23:30|2537.15|2529.45|2535.77|2528.07|2537.21|2529.51|2535.77|2528.07|27
1646677420000|2022-03-07 18:23:40|2535.74|2528.04|2533.67|2525.97|2535.74|2528.04|2533.57|2525.87|26
1646677430000|2022-03-07 18:23:50|2533.82|2526.12|2536.26|2528.56|2536.89|2529.19|2533.82|2526.12|26
1646677440000|2022-03-07 18:24:00|2536.43|2528.73|2534.66|2526.96|2536.82|2529.12|2534.66|2526.96|27
1646677450000|2022-03-07 18:24:10|2534.51|2526.81|2533.04|2525.34|2534.52|2526.82|2532.61|2524.91|28
1646677460000|2022-03-07 18:24:20|2533.05|2525.35|2535.34|2527.64|2535.58|2527.88|2533.05|2525.35|27
1646677470000|2022-03-07 18:24:30|2535.18|2527.48|2535.29|2527.59|2535.52|2527.82|2534.67|2526.97|26
1646677480000|2022-03-07 18:24:40|2535.3|2527.6|2535.28|2527.58|2535.57|2527.87|2535.21|2527.51|25
1646677490000|2022-03-07 18:24:50|2535.21|2527.51|2535.25|2527.55|2535.52|2527.82|2535.2|2527.5|23
1646677500000|2022-03-07 18:25:00|2535.31|2527.61|2534.63|2526.93|2535.59|2527.89|2534.4|2526.7|28
1646677510000|2022-03-07 18:25:10|2534.62|2526.92|2536.75|2529.05|2536.75|2529.05|2534.61|2526.91|27
1646677520000|2022-03-07 18:25:20|2537.2|2529.5|2536.88|2529.18|2537.29|2529.59|2536.11|2528.41|24
1646677530000|2022-03-07 18:25:30|2536.71|2529.01|2536.06|2528.36|2536.77|2529.07|2535.19|2527.49|27
1646677540000|2022-03-07 18:25:40|2535.94|2528.24|2535.99|2528.29|2536.58|2528.88|2535.45|2527.75|25
1646677550000|2022-03-07 18:25:50|2536.08|2528.38|2536.19|2528.49|2536.21|2528.51|2536.02|2528.32|20
1646677560000|2022-03-07 18:26:00|2536.29|2528.59|2534.56|2526.86|2536.29|2528.59|2534.41|2526.71|28
1646677570000|2022-03-07 18:26:10|2534.58|2526.88|2534.59|2526.89|2534.95|2527.25|2534.27|2526.57|27
1646677580000|2022-03-07 18:26:20|2534.51|2526.81|2533.57|2525.87|2534.51|2526.81|2533.48|2525.78|29
1646677590000|2022-03-07 18:26:30|2533.52|2525.82|2532.66|2524.96|2533.62|2525.92|2532.08|2524.38|27
1646677600000|2022-03-07 18:26:40|2532.72|2525.02|2531.84|2524.14|2533.35|2525.65|2531.52|2523.82|28
1646677610000|2022-03-07 18:26:50|2531.89|2524.19|2534.73|2527.03|2534.97|2527.27|2531.48|2523.78|28
1646677620000|2022-03-07 18:27:00|2534.52|2526.82|2534.44|2526.74|2535.13|2527.43|2534.17|2526.47|25
1646677630000|2022-03-07 18:27:10|2535.14|2527.44|2531.79|2524.09|2535.14|2527.44|2531.76|2524.06|27
1646677640000|2022-03-07 18:27:20|2531.74|2524.04|2530.75|2523.05|2531.74|2524.04|2530.31|2522.61|28
1646677650000|2022-03-07 18:27:30|2530.76|2523.06|2532.97|2525.27|2532.97|2525.27|2530.76|2523.06|28
1646677660000|2022-03-07 18:27:40|2533.01|2525.31|2536.22|2528.52|2536.32|2528.62|2533.01|2525.31|28
1646677670000|2022-03-07 18:27:50|2536.08|2528.38|2534.71|2527.01|2536.13|2528.43|2534.71|2527.01|27
1646677680000|2022-03-07 18:28:00|2534.62|2526.92|2536.11|2528.41|2536.39|2528.69|2533.23|2525.53|28
1646677690000|2022-03-07 18:28:10|2536.18|2528.48|2535.52|2527.82|2536.78|2529.08|2535.08|2527.38|27
1646677700000|2022-03-07 18:28:20|2535.41|2527.71|2534.4|2526.7|2535.5|2527.8|2534.35|2526.65|28
1646677710000|2022-03-07 18:28:30|2534.41|2526.71|2533.71|2526.01|2534.56|2526.86|2533.61|2525.91|25
1646677720000|2022-03-07 18:28:40|2533.72|2526.02|2533.2|2525.5|2534.2|2526.5|2533.04|2525.34|27
1646677730000|2022-03-07 18:28:50|2533.25|2525.55|2534.04|2526.34|2534.04|2526.34|2532.94|2525.24|28
1646677740000|2022-03-07 18:29:00|2534.36|2526.66|2535.2|2527.5|2536.36|2528.66|2534.31|2526.61|27
1646677750000|2022-03-07 18:29:10|2534.99|2527.29|2535.44|2527.74|2535.44|2527.74|2534.15|2526.45|27
1646677760000|2022-03-07 18:29:20|2535.3|2527.6|2535.2|2527.5|2535.33|2527.63|2534.66|2526.96|26
1646677770000|2022-03-07 18:29:30|2535.23|2527.53|2532.45|2524.75|2535.23|2527.53|2532.2|2524.5|24
1646677780000|2022-03-07 18:29:40|2532.55|2524.85|2532.94|2525.24|2532.94|2525.24|2532.29|2524.59|23
1646677790000|2022-03-07 18:29:50|2533.2|2525.5|2533.53|2525.83|2533.82|2526.12|2532.96|2525.26|28
1646677800000|2022-03-07 18:30:00|2533.37|2525.67|2533.3|2525.6|2533.66|2525.96|2532.76|2525.06|26
1646677810000|2022-03-07 18:30:10|2533.27|2525.57|2534.83|2527.13|2534.97|2527.27|2532.67|2524.97|28
1646677820000|2022-03-07 18:30:20|2534.79|2527.09|2533.21|2525.51|2534.94|2527.24|2533.12|2525.42|28
1646677830000|2022-03-07 18:30:30|2533.29|2525.59|2534.24|2526.54|2534.25|2526.55|2533.17|2525.47|26
1646677840000|2022-03-07 18:30:40|2534.14|2526.44|2533|2525.3|2534.14|2526.44|2532.89|2525.19|29
1646677850000|2022-03-07 18:30:50|2532.85|2525.15|2535.35|2527.65|2535.69|2527.99|2532.85|2525.15|28
1646677860000|2022-03-07 18:31:00|2535.05|2527.35|2533.92|2526.22|2535.05|2527.35|2533.8|2526.1|29
1646677870000|2022-03-07 18:31:10|2533.94|2526.24|2533.92|2526.22|2534.46|2526.76|2533.48|2525.78|27
1646677880000|2022-03-07 18:31:20|2533.9|2526.2|2532.92|2525.22|2533.96|2526.26|2532.92|2525.22|25
1646677890000|2022-03-07 18:31:30|2533.01|2525.31|2533.36|2525.66|2533.36|2525.66|2532.91|2525.21|24
1646677900000|2022-03-07 18:31:40|2533.35|2525.65|2533.08|2525.38|2533.35|2525.65|2532.55|2524.85|26
1646677910000|2022-03-07 18:31:50|2533.1|2525.4|2533.05|2525.35|2533.21|2525.51|2532.86|2525.16|23
1646677920000|2022-03-07 18:32:00|2533.55|2525.85|2533.59|2525.89|2533.73|2526.03|2533.4|2525.7|24
1646677930000|2022-03-07 18:32:10|2533.2|2525.5|2532.47|2524.77|2533.36|2525.66|2532.36|2524.66|18
1646677940000|2022-03-07 18:32:20|2532.45|2524.75|2535.03|2527.33|2535.33|2527.63|2532.36|2524.66|18
1646677950000|2022-03-07 18:32:30|2535.04|2527.34|2536.2|2528.5|2536.29|2528.59|2534.95|2527.25|22
1646677960000|2022-03-07 18:32:40|2536.18|2528.48|2536.82|2529.12|2537.25|2529.55|2536.18|2528.48|18
1646677970000|2022-03-07 18:32:50|2537.03|2529.33|2537.22|2529.52|2537.27|2529.57|2536.88|2529.18|15
1646677980000|2022-03-07 18:33:00|2537.25|2529.55|2534.89|2527.19|2537.25|2529.55|2534.89|2527.19|23
1646677990000|2022-03-07 18:33:10|2534.91|2527.21|2535.09|2527.39|2535.47|2527.77|2534.55|2526.85|24
1646678000000|2022-03-07 18:33:20|2535.16|2527.46|2535.46|2527.76|2535.81|2528.11|2535.16|2527.46|27
1646678010000|2022-03-07 18:33:30|2535.53|2527.83|2535.13|2527.43|2535.57|2527.87|2534.49|2526.79|26
1646678020000|2022-03-07 18:33:40|2535.15|2527.45|2536.36|2528.66|2536.99|2529.29|2535.15|2527.45|24
1646678030000|2022-03-07 18:33:50|2535.95|2528.25|2535.65|2527.95|2536.29|2528.59|2534.74|2527.04|27
1646678040000|2022-03-07 18:34:00|2535.62|2527.92|2536.03|2528.33|2536.03|2528.33|2534.76|2527.06|25
1646678050000|2022-03-07 18:34:10|2536.12|2528.42|2535.15|2527.45|2536.22|2528.52|2535.14|2527.44|24
1646678060000|2022-03-07 18:34:20|2535.11|2527.41|2535.23|2527.53|2535.55|2527.85|2535.03|2527.33|20
1646678070000|2022-03-07 18:34:30|2535.22|2527.52|2533.42|2525.72|2535.22|2527.52|2533.42|2525.72|23
1646678080000|2022-03-07 18:34:40|2533.43|2525.73|2533.28|2525.58|2533.43|2525.73|2532.69|2524.99|22
1646678090000|2022-03-07 18:34:50|2533.17|2525.47|2534.21|2526.51|2534.5|2526.8|2533|2525.3|23
1646678100000|2022-03-07 18:35:00|2534.17|2526.47|2535.01|2527.31|2535.01|2527.31|2534.07|2526.37|23
1646678110000|2022-03-07 18:35:10|2534.99|2527.29|2534.02|2526.32|2535.04|2527.34|2533.98|2526.28|25
1646678120000|2022-03-07 18:35:20|2533.95|2526.25|2534.26|2526.56|2534.54|2526.84|2533.9|2526.2|24
1646678130000|2022-03-07 18:35:30|2534.2|2526.5|2533.36|2525.66|2534.2|2526.5|2532.89|2525.19|23
1646678140000|2022-03-07 18:35:40|2533.2|2525.5|2534.25|2526.55|2534.25|2526.55|2532.78|2525.08|27
1646678150000|2022-03-07 18:35:50|2534.71|2527.01|2534.43|2526.73|2534.74|2527.04|2533.76|2526.06|27
1646678160000|2022-03-07 18:36:00|2534.4|2526.7|2534.73|2527.03|2535.26|2527.56|2533.93|2526.23|27
1646678170000|2022-03-07 18:36:10|2535.1|2527.4|2535.95|2528.25|2535.95|2528.25|2534.69|2526.99|23
1646678180000|2022-03-07 18:36:20|2535.98|2528.28|2535.07|2527.37|2536.18|2528.48|2535.07|2527.37|20
1646678190000|2022-03-07 18:36:30|2535.11|2527.41|2532.62|2524.92|2535.11|2527.41|2532.57|2524.87|26
1646678200000|2022-03-07 18:36:40|2532.61|2524.91|2532.38|2524.68|2533.55|2525.85|2532.38|2524.68|24
1646678210000|2022-03-07 18:36:50|2532.35|2524.65|2527.37|2519.67|2533.17|2525.47|2527.37|2519.67|28
1646678220000|2022-03-07 18:37:00|2526.7|2519|2526.35|2518.65|2526.84|2519.14|2525.95|2518.25|28
1646678230000|2022-03-07 18:37:10|2526.6|2518.9|2526.11|2518.41|2527.76|2520.06|2525.61|2517.91|28
1646678240000|2022-03-07 18:37:20|2526.1|2518.4|2525.08|2517.38|2526.46|2518.76|2524.67|2516.97|26
1646678250000|2022-03-07 18:37:30|2523.86|2516.16|2521.97|2514.27|2525.89|2518.19|2521.97|2514.27|26
1646678260000|2022-03-07 18:37:40|2521.69|2513.99|2521.75|2514.05|2521.75|2514.05|2519.9|2512.2|28
1646678270000|2022-03-07 18:37:50|2521.83|2514.13|2522.55|2514.85|2522.56|2514.86|2521.3|2513.6|26
1646678280000|2022-03-07 18:38:00|2522.63|2514.93|2522.29|2514.59|2523.41|2515.71|2521.7|2514|28
1646678290000|2022-03-07 18:38:10|2522.39|2514.69|2519.7|2512|2522.89|2515.19|2519.7|2512|28
1646678300000|2022-03-07 18:38:20|2519.55|2511.85|2519.73|2512.03|2520.48|2512.78|2519.06|2511.36|26
1646678310000|2022-03-07 18:38:30|2519.92|2512.22|2521.57|2513.87|2522|2514.3|2519.92|2512.22|29
1646678320000|2022-03-07 18:38:40|2521.62|2513.92|2522.67|2514.97|2522.67|2514.97|2521.42|2513.72|26
1646678330000|2022-03-07 18:38:50|2522.48|2514.78|2524.16|2516.46|2524.16|2516.46|2522.45|2514.75|28
1646678340000|2022-03-07 18:39:00|2524.33|2516.63|2526.59|2518.89|2526.97|2519.27|2523.41|2515.71|28
1646678350000|2022-03-07 18:39:10|2525.79|2518.09|2528.34|2520.64|2528.47|2520.77|2525.75|2518.05|28
1646678360000|2022-03-07 18:39:20|2528.35|2520.65|2525.72|2518.02|2529.09|2521.39|2525.57|2517.87|28
1646678370000|2022-03-07 18:39:30|2525.8|2518.1|2523.31|2515.61|2525.89|2518.19|2523.14|2515.44|28
1646678380000|2022-03-07 18:39:40|2523.54|2515.84|2523.87|2516.17|2524.65|2516.95|2523.36|2515.66|27
1646678390000|2022-03-07 18:39:50|2523.85|2516.15|2522.43|2514.73|2523.92|2516.22|2521.85|2514.15|26
1646678400000|2022-03-07 18:40:00|2522.88|2515.18|2522.32|2514.62|2523.01|2515.31|2521.62|2513.92|26
1646678410000|2022-03-07 18:40:10|2522.34|2514.64|2526.34|2518.64|2526.34|2518.64|2522.34|2514.64|28
1646678420000|2022-03-07 18:40:20|2526.32|2518.62|2526.44|2518.74|2526.74|2519.04|2525.8|2518.1|25
1646678430000|2022-03-07 18:40:30|2526.61|2518.91|2523.86|2516.16|2526.61|2518.91|2523.43|2515.73|28
1646678440000|2022-03-07 18:40:40|2523.9|2516.2|2525.93|2518.23|2526.36|2518.66|2523.9|2516.2|27
1646678450000|2022-03-07 18:40:50|2526.17|2518.47|2526.37|2518.67|2526.83|2519.13|2525.51|2517.81|29
1646678460000|2022-03-07 18:41:00|2526.74|2519.04|2526.21|2518.51|2527.43|2519.73|2525.89|2518.19|27
1646678470000|2022-03-07 18:41:10|2526.14|2518.44|2526.46|2518.76|2526.72|2519.02|2525.85|2518.15|26
1646678480000|2022-03-07 18:41:20|2526.85|2519.15|2527.51|2519.81|2527.51|2519.81|2526.38|2518.68|27
1646678490000|2022-03-07 18:41:30|2527.52|2519.82|2529.08|2521.38|2529.12|2521.42|2527.52|2519.82|27
1646678500000|2022-03-07 18:41:40|2529.56|2521.86|2529.27|2521.57|2529.74|2522.04|2528.57|2520.87|28
1646678510000|2022-03-07 18:41:50|2529.14|2521.44|2529.22|2521.52|2529.86|2522.16|2529.05|2521.35|28
1646678520000|2022-03-07 18:42:00|2529.19|2521.49|2529.2|2521.5|2529.56|2521.86|2528.73|2521.03|28
1646678530000|2022-03-07 18:42:10|2528.81|2521.11|2530.91|2523.21|2530.97|2523.27|2528.81|2521.11|28
1646678540000|2022-03-07 18:42:20|2531.08|2523.38|2532.76|2525.06|2532.78|2525.08|2531.08|2523.38|25
1646678550000|2022-03-07 18:42:30|2532.73|2525.03|2531.19|2523.49|2532.73|2525.03|2530.94|2523.24|27
1646678560000|2022-03-07 18:42:40|2531.22|2523.52|2531.71|2524.01|2531.73|2524.03|2530.91|2523.21|21
1646678570000|2022-03-07 18:42:50|2531.56|2523.86|2532.1|2524.4|2532.12|2524.42|2531.18|2523.48|23
1646678580000|2022-03-07 18:43:00|2532.12|2524.42|2532.34|2524.64|2532.98|2525.28|2532.12|2524.42|24
1646678590000|2022-03-07 18:43:10|2532.25|2524.55|2532.86|2525.16|2532.95|2525.25|2531.63|2523.93|27
1646678600000|2022-03-07 18:43:20|2532.85|2525.15|2534.07|2526.37|2534.07|2526.37|2532.62|2524.92|26
1646678610000|2022-03-07 18:43:30|2534.03|2526.33|2533.68|2525.98|2535.27|2527.57|2533.34|2525.64|28
1646678620000|2022-03-07 18:43:40|2533.66|2525.96|2536.36|2528.66|2536.41|2528.71|2533.66|2525.96|27
1646678630000|2022-03-07 18:43:50|2536.06|2528.36|2535.75|2528.05|2536.45|2528.75|2535.72|2528.02|25
1646678640000|2022-03-07 18:44:00|2535.89|2528.19|2534.49|2526.79|2536.37|2528.67|2534.49|2526.79|26
1646678650000|2022-03-07 18:44:10|2534.54|2526.84|2533.99|2526.29|2534.54|2526.84|2533.51|2525.81|27
1646678660000|2022-03-07 18:44:20|2534|2526.3|2533.73|2526.03|2534.04|2526.34|2533.71|2526.01|23
1646678670000|2022-03-07 18:44:30|2533.78|2526.08|2534.42|2526.72|2534.69|2526.99|2533.68|2525.98|28
1646678680000|2022-03-07 18:44:40|2534.45|2526.75|2534.87|2527.17|2534.95|2527.25|2533.88|2526.18|25
1646678690000|2022-03-07 18:44:50|2534.83|2527.13|2534.37|2526.67|2535.06|2527.36|2534.16|2526.46|26
1646678700000|2022-03-07 18:45:00|2534.38|2526.68|2534.52|2526.82|2534.58|2526.88|2534.04|2526.34|26
1646678710000|2022-03-07 18:45:10|2534.44|2526.74|2532.61|2524.91|2534.52|2526.82|2532.19|2524.49|28
1646678720000|2022-03-07 18:45:20|2532.76|2525.06|2533.24|2525.54|2533.65|2525.95|2532.36|2524.66|28
1646678730000|2022-03-07 18:45:30|2533.49|2525.79|2534.54|2526.84|2534.56|2526.86|2533.29|2525.59|27
1646678740000|2022-03-07 18:45:40|2534.51|2526.81|2534.52|2526.82|2535.2|2527.5|2534.37|2526.67|27
1646678750000|2022-03-07 18:45:50|2534.38|2526.68|2536.25|2528.55|2536.25|2528.55|2534.32|2526.62|26
1646678760000|2022-03-07 18:46:00|2536.42|2528.72|2537.65|2529.95|2537.68|2529.98|2536.36|2528.66|27
1646678770000|2022-03-07 18:46:10|2537.42|2529.72|2537.32|2529.62|2537.42|2529.72|2536.93|2529.23|25
1646678780000|2022-03-07 18:46:20|2537.36|2529.66|2538.02|2530.32|2538.53|2530.83|2537.28|2529.58|23
1646678790000|2022-03-07 18:46:30|2537.81|2530.11|2537.23|2529.53|2537.81|2530.11|2537.18|2529.48|24
1646678800000|2022-03-07 18:46:40|2537.28|2529.58|2537.59|2529.89|2538.23|2530.53|2537.24|2529.54|24
1646678810000|2022-03-07 18:46:50|2538.06|2530.36|2538.45|2530.75|2538.48|2530.78|2537.63|2529.93|27
1646678820000|2022-03-07 18:47:00|2538.44|2530.74|2537.82|2530.12|2538.5|2530.8|2537.72|2530.02|29
1646678830000|2022-03-07 18:47:10|2538.43|2530.73|2537.99|2530.29|2538.56|2530.86|2537.65|2529.95|28
1646678840000|2022-03-07 18:47:20|2538.16|2530.46|2536.24|2528.54|2538.31|2530.61|2536.17|2528.47|29
1646678850000|2022-03-07 18:47:30|2536.21|2528.51|2535.52|2527.82|2536.58|2528.88|2535.26|2527.56|28
1646678860000|2022-03-07 18:47:40|2535.5|2527.8|2536.17|2528.47|2536.23|2528.53|2535.11|2527.41|25
1646678870000|2022-03-07 18:47:50|2536.15|2528.45|2535.63|2527.93|2536.32|2528.62|2535.61|2527.91|24
1646678880000|2022-03-07 18:48:00|2535.68|2527.98|2534.75|2527.05|2535.94|2528.24|2534.75|2527.05|26
1646678890000|2022-03-07 18:48:10|2534.57|2526.87|2534.39|2526.69|2534.57|2526.87|2533.87|2526.17|25
1646678900000|2022-03-07 18:48:20|2534.36|2526.66|2534.5|2526.8|2534.5|2526.8|2534.01|2526.31|26
1646678910000|2022-03-07 18:48:30|2534.43|2526.73|2533.92|2526.22|2534.43|2526.73|2533.92|2526.22|27
1646678920000|2022-03-07 18:48:40|2534.01|2526.31|2533.62|2525.92|2534.27|2526.57|2533.46|2525.76|26
1646678930000|2022-03-07 18:48:50|2533.61|2525.91|2533.77|2526.07|2534|2526.3|2533.52|2525.82|27
1646678940000|2022-03-07 18:49:00|2533.72|2526.02|2532.95|2525.25|2533.85|2526.15|2532.69|2524.99|28
1646678950000|2022-03-07 18:49:10|2533.33|2525.63|2534.52|2526.82|2535.01|2527.31|2533.33|2525.63|27
1646678960000|2022-03-07 18:49:20|2534.33|2526.63|2534.51|2526.81|2534.6|2526.9|2534.23|2526.53|23
1646678970000|2022-03-07 18:49:30|2534.5|2526.8|2534.08|2526.38|2534.52|2526.82|2533.93|2526.23|25
1646678980000|2022-03-07 18:49:40|2534.16|2526.46|2534.2|2526.5|2535.05|2527.35|2534.16|2526.46|26
1646678990000|2022-03-07 18:49:50|2534.15|2526.45|2534.43|2526.73|2534.62|2526.92|2533.93|2526.23|25
1646679000000|2022-03-07 18:50:00|2534.55|2526.85|2535.1|2527.4|2535.21|2527.51|2534.32|2526.62|28
1646679010000|2022-03-07 18:50:10|2535.13|2527.43|2537.41|2529.71|2537.41|2529.71|2535.13|2527.43|28
1646679020000|2022-03-07 18:50:20|2537.38|2529.68|2537.46|2529.76|2537.54|2529.84|2537.04|2529.34|25
1646679030000|2022-03-07 18:50:30|2537.41|2529.71|2537.02|2529.32|2537.53|2529.83|2536.83|2529.13|24
1646679040000|2022-03-07 18:50:40|2537.11|2529.41|2537.1|2529.4|2537.16|2529.46|2536.96|2529.26|15
1646679050000|2022-03-07 18:50:50|2537.02|2529.32|2537.04|2529.34|2537.43|2529.73|2537|2529.3|24
1646679060000|2022-03-07 18:51:00|2537.05|2529.35|2536.94|2529.24|2537.38|2529.68|2536.77|2529.07|21
1646679070000|2022-03-07 18:51:10|2536.93|2529.23|2536.77|2529.07|2536.98|2529.28|2536.44|2528.74|26
1646679080000|2022-03-07 18:51:20|2536.73|2529.03|2536.99|2529.29|2537.09|2529.39|2536.45|2528.75|23
1646679090000|2022-03-07 18:51:30|2537.07|2529.37|2537.07|2529.37|2537.09|2529.39|2536.51|2528.81|23
1646679100000|2022-03-07 18:51:40|2537.09|2529.39|2537.04|2529.34|2537.15|2529.45|2536.5|2528.8|27
1646679110000|2022-03-07 18:51:50|2537.02|2529.32|2537.91|2530.21|2538.15|2530.45|2537.02|2529.32|26
1646679120000|2022-03-07 18:52:00|2537.94|2530.24|2537.68|2529.98|2538.38|2530.68|2537.68|2529.98|25
1646679130000|2022-03-07 18:52:10|2537.44|2529.74|2536.44|2528.74|2537.44|2529.74|2536.44|2528.74|24
1646679140000|2022-03-07 18:52:20|2536.58|2528.88|2535.51|2527.81|2536.58|2528.88|2534.77|2527.07|29
1646679150000|2022-03-07 18:52:30|2535.74|2528.04|2534.87|2527.17|2536.07|2528.37|2534.65|2526.95|28
1646679160000|2022-03-07 18:52:40|2534.96|2527.26|2536.39|2528.69|2536.93|2529.23|2534.96|2527.26|27
1646679170000|2022-03-07 18:52:50|2536.46|2528.76|2535.96|2528.26|2536.47|2528.77|2535.71|2528.01|24
1646679180000|2022-03-07 18:53:00|2535.9|2528.2|2534.37|2526.67|2536.05|2528.35|2534.37|2526.67|27
1646679190000|2022-03-07 18:53:10|2534.54|2526.84|2534.96|2527.26|2535.16|2527.46|2534.28|2526.58|27
1646679200000|2022-03-07 18:53:20|2534.87|2527.17|2535.38|2527.68|2535.42|2527.72|2534.68|2526.98|26
1646679210000|2022-03-07 18:53:30|2535.4|2527.7|2535.58|2527.88|2536.29|2528.59|2535.17|2527.47|26
1646679220000|2022-03-07 18:53:40|2535.55|2527.85|2535.23|2527.53|2535.63|2527.93|2534.69|2526.99|27
1646679230000|2022-03-07 18:53:50|2534.89|2527.19|2534.58|2526.88|2535.09|2527.39|2534.44|2526.74|24
1646679240000|2022-03-07 18:54:00|2534.59|2526.89|2534.44|2526.74|2535.14|2527.44|2534.44|2526.74|26
1646679250000|2022-03-07 18:54:10|2534.45|2526.75|2534.5|2526.8|2534.8|2527.1|2534.35|2526.65|25
1646679260000|2022-03-07 18:54:20|2534.51|2526.81|2533.79|2526.09|2534.63|2526.93|2533.79|2526.09|20
1646679270000|2022-03-07 18:54:30|2533.81|2526.11|2534.17|2526.47|2534.18|2526.48|2533.81|2526.11|16
1646679280000|2022-03-07 18:54:40|2534.15|2526.45|2534.67|2526.97|2534.67|2526.97|2533.88|2526.18|21
1646679290000|2022-03-07 18:54:50|2534.65|2526.95|2534.03|2526.33|2534.73|2527.03|2534.03|2526.33|27
1646679300000|2022-03-07 18:55:00|2534.26|2526.56|2532.65|2524.95|2534.26|2526.56|2532.4|2524.7|26
1646679310000|2022-03-07 18:55:10|2532.78|2525.08|2532.41|2524.71|2532.86|2525.16|2532.39|2524.69|27
1646679320000|2022-03-07 18:55:20|2532.39|2524.69|2533.49|2525.79|2533.82|2526.12|2532.31|2524.61|26
1646679330000|2022-03-07 18:55:30|2533.38|2525.68|2533.69|2525.99|2533.84|2526.14|2533.38|2525.68|27
1646679340000|2022-03-07 18:55:40|2533.83|2526.13|2534.1|2526.4|2534.63|2526.93|2533.71|2526.01|25
1646679350000|2022-03-07 18:55:50|2534.18|2526.48|2533.74|2526.04|2534.24|2526.54|2533.57|2525.87|23
1646679360000|2022-03-07 18:56:00|2533.83|2526.13|2533.89|2526.19|2534.09|2526.39|2533.73|2526.03|27
1646679370000|2022-03-07 18:56:10|2533.9|2526.2|2533.18|2525.48|2533.92|2526.22|2532.61|2524.91|19
1646679380000|2022-03-07 18:56:20|2532.25|2524.55|2532.49|2524.79|2532.95|2525.25|2532.25|2524.55|27
1646679390000|2022-03-07 18:56:30|2532.4|2524.7|2530.39|2522.69|2532.46|2524.76|2530.39|2522.69|27
1646679400000|2022-03-07 18:56:40|2530.4|2522.7|2530.61|2522.91|2530.61|2522.91|2530.28|2522.58|23
1646679410000|2022-03-07 18:56:50|2530.64|2522.94|2530.92|2523.22|2531.29|2523.59|2530.64|2522.94|26
1646679420000|2022-03-07 18:57:00|2530.97|2523.27|2530.69|2522.99|2531.76|2524.06|2530.69|2522.99|27
1646679430000|2022-03-07 18:57:10|2530.67|2522.97|2530.69|2522.99|2530.9|2523.2|2530.6|2522.9|26
1646679440000|2022-03-07 18:57:20|2530.7|2523|2530.06|2522.36|2530.78|2523.08|2529.82|2522.12|27
1646679450000|2022-03-07 18:57:30|2529.75|2522.05|2528.2|2520.5|2530.32|2522.62|2528.18|2520.48|28
1646679460000|2022-03-07 18:57:40|2528.19|2520.49|2528.46|2520.76|2528.86|2521.16|2528.15|2520.45|24
1646679470000|2022-03-07 18:57:50|2528.45|2520.75|2527.76|2520.06|2528.49|2520.79|2527.3|2519.6|24
1646679480000|2022-03-07 18:58:00|2527.91|2520.21|2527.27|2519.57|2527.91|2520.21|2526.79|2519.09|25
1646679490000|2022-03-07 18:58:10|2527.16|2519.46|2526.36|2518.66|2527.28|2519.58|2526.2|2518.5|26
1646679500000|2022-03-07 18:58:20|2526.35|2518.65|2527.99|2520.29|2527.99|2520.29|2526.3|2518.6|27
1646679510000|2022-03-07 18:58:30|2528.06|2520.36|2528.51|2520.81|2529.38|2521.68|2528.06|2520.36|25
1646679520000|2022-03-07 18:58:40|2528.63|2520.93|2528.38|2520.68|2529.03|2521.33|2528.08|2520.38|26
1646679530000|2022-03-07 18:58:50|2528.39|2520.69|2528.46|2520.76|2528.67|2520.97|2528.32|2520.62|25
1646679540000|2022-03-07 18:59:00|2528.41|2520.71|2527.81|2520.11|2528.84|2521.14|2527.81|2520.11|26
1646679550000|2022-03-07 18:59:10|2527.89|2520.19|2526.79|2519.09|2527.89|2520.19|2526.77|2519.07|22
1646679560000|2022-03-07 18:59:20|2526.8|2519.1|2526|2518.3|2526.81|2519.11|2525.91|2518.21|24
1646679570000|2022-03-07 18:59:30|2525.99|2518.29|2526.9|2519.2|2526.9|2519.2|2525.94|2518.24|19
1646679580000|2022-03-07 18:59:40|2526.86|2519.16|2527.09|2519.39|2527.09|2519.39|2526.47|2518.77|24
1646679590000|2022-03-07 18:59:50|2526.7|2519|2527.07|2519.37|2527.5|2519.8|2526.7|2519|25
1646679600000|2022-03-07 19:00:00|2527.18|2519.48|2524.4|2516.7|2527.41|2519.71|2524.4|2516.7|28
1646679610000|2022-03-07 19:00:10|2524.72|2517.02|2524.91|2517.21|2525.28|2517.58|2524.53|2516.83|26
1646679620000|2022-03-07 19:00:20|2524.9|2517.2|2524.12|2516.42|2525.02|2517.32|2523.75|2516.05|27
1646679630000|2022-03-07 19:00:30|2524.16|2516.46|2525.17|2517.47|2525.17|2517.47|2523.41|2515.71|28
1646679640000|2022-03-07 19:00:40|2525.04|2517.34|2528.06|2520.36|2528.06|2520.36|2525.04|2517.34|25
1646679650000|2022-03-07 19:00:50|2528.05|2520.35|2530.4|2522.7|2530.79|2523.09|2527.89|2520.19|26
1646679660000|2022-03-07 19:01:00|2530.99|2523.29|2529.84|2522.14|2531.27|2523.57|2529.84|2522.14|28
1646679670000|2022-03-07 19:01:10|2530.17|2522.47|2528.46|2520.76|2530.17|2522.47|2527.85|2520.15|26
1646679680000|2022-03-07 19:01:20|2528.56|2520.86|2526.49|2518.79|2528.56|2520.86|2526.49|2518.79|28
1646679690000|2022-03-07 19:01:30|2526.48|2518.78|2526.02|2518.32|2526.8|2519.1|2525.81|2518.11|27
1646679700000|2022-03-07 19:01:40|2526.23|2518.53|2523.61|2515.91|2526.23|2518.53|2523.61|2515.91|27
1646679710000|2022-03-07 19:01:50|2523.69|2515.99|2523.86|2516.16|2523.99|2516.29|2523.57|2515.87|28
1646679720000|2022-03-07 19:02:00|2523.89|2516.19|2522.06|2514.36|2523.89|2516.19|2521.92|2514.22|27
1646679730000|2022-03-07 19:02:10|2522.21|2514.51|2522.19|2514.49|2522.5|2514.8|2521.99|2514.29|26
1646679740000|2022-03-07 19:02:20|2522.46|2514.76|2522.7|2515|2522.94|2515.24|2521.47|2513.77|28
1646679750000|2022-03-07 19:02:30|2522.64|2514.94|2524.38|2516.68|2524.4|2516.7|2522.64|2514.94|27
1646679760000|2022-03-07 19:02:40|2524.53|2516.83|2526.16|2518.46|2526.4|2518.7|2524.53|2516.83|25
1646679770000|2022-03-07 19:02:50|2526.24|2518.54|2526.01|2518.31|2527.13|2519.43|2525.78|2518.08|28
1646679780000|2022-03-07 19:03:00|2525.49|2517.79|2524.64|2516.94|2525.49|2517.79|2524.64|2516.94|26
1646679790000|2022-03-07 19:03:10|2524.95|2517.25|2525.08|2517.38|2525.26|2517.56|2524.32|2516.62|27
1646679800000|2022-03-07 19:03:20|2524.97|2517.27|2525.46|2517.76|2525.81|2518.11|2524.6|2516.9|28
1646679810000|2022-03-07 19:03:30|2525.33|2517.63|2523.53|2515.83|2525.48|2517.78|2523.38|2515.68|27
1646679820000|2022-03-07 19:03:40|2523.06|2515.36|2523.66|2515.96|2523.66|2515.96|2522.79|2515.09|27
1646679830000|2022-03-07 19:03:50|2523.57|2515.87|2525.57|2517.87|2525.83|2518.13|2523.57|2515.87|28
1646679840000|2022-03-07 19:04:00|2525.53|2517.83|2526.52|2518.82|2527.36|2519.66|2525.49|2517.79|25
1646679850000|2022-03-07 19:04:10|2526.76|2519.06|2525.9|2518.2|2526.89|2519.19|2525.72|2518.02|29
1646679860000|2022-03-07 19:04:20|2525.94|2518.24|2526.29|2518.59|2526.29|2518.59|2525.72|2518.02|26
1646679870000|2022-03-07 19:04:30|2526.31|2518.61|2525.73|2518.03|2526.31|2518.61|2525.71|2518.01|26
1646679880000|2022-03-07 19:04:40|2525.72|2518.02|2525.19|2517.49|2525.72|2518.02|2525.18|2517.48|22
1646679890000|2022-03-07 19:04:50|2525.18|2517.48|2524.53|2516.83|2525.31|2517.61|2524.02|2516.32|22
1646679900000|2022-03-07 19:05:00|2524.61|2516.91|2524.21|2516.51|2524.61|2516.91|2524|2516.3|23
1646679910000|2022-03-07 19:05:10|2524.19|2516.49|2524.17|2516.47|2524.22|2516.52|2524.03|2516.33|20
1646679920000|2022-03-07 19:05:20|2523.99|2516.29|2523.55|2515.85|2524.18|2516.48|2523.55|2515.85|25
1646679930000|2022-03-07 19:05:30|2523.54|2515.84|2522.38|2514.68|2523.87|2516.17|2522.38|2514.68|22
1646679940000|2022-03-07 19:05:40|2522.9|2515.2|2525.09|2517.39|2525.34|2517.64|2522.47|2514.77|29
1646679950000|2022-03-07 19:05:50|2525.04|2517.34|2525.19|2517.49|2525.25|2517.55|2524.96|2517.26|26
1646679960000|2022-03-07 19:06:00|2525.04|2517.34|2522.48|2514.78|2525.18|2517.48|2522.48|2514.78|29
1646679970000|2022-03-07 19:06:10|2522.49|2514.79|2526.48|2518.78|2526.61|2518.91|2522.21|2514.51|25
1646679980000|2022-03-07 19:06:20|2526.52|2518.82|2526.43|2518.73|2526.91|2519.21|2526.12|2518.42|27
1646679990000|2022-03-07 19:06:30|2526.39|2518.69|2526.53|2518.83|2526.85|2519.15|2525.88|2518.18|25
1646680000000|2022-03-07 19:06:40|2526.4|2518.7|2525.14|2517.44|2526.59|2518.89|2525.14|2517.44|27
1646680010000|2022-03-07 19:06:50|2524.74|2517.04|2524.57|2516.87|2524.74|2517.04|2524.21|2516.51|25
1646680020000|2022-03-07 19:07:00|2524.53|2516.83|2523.91|2516.21|2524.99|2517.29|2523.88|2516.18|27
1646680030000|2022-03-07 19:07:10|2523.89|2516.19|2523.8|2516.1|2524.18|2516.48|2523.64|2515.94|24
1646680040000|2022-03-07 19:07:20|2523.84|2516.14|2523.35|2515.65|2523.91|2516.21|2523.27|2515.57|29
1646680050000|2022-03-07 19:07:30|2523.3|2515.6|2523.31|2515.61|2523.39|2515.69|2522.46|2514.76|28
1646680060000|2022-03-07 19:07:40|2523.22|2515.52|2525.85|2518.15|2526.36|2518.66|2523.22|2515.52|28
1646680070000|2022-03-07 19:07:50|2526.07|2518.37|2525.76|2518.06|2526.19|2518.49|2525.76|2518.06|25
1646680080000|2022-03-07 19:08:00|2526.03|2518.33|2526.49|2518.79|2526.56|2518.86|2526.03|2518.33|27
1646680090000|2022-03-07 19:08:10|2526.35|2518.65|2526.47|2518.77|2526.91|2519.21|2526.35|2518.65|26
1646680100000|2022-03-07 19:08:20|2526.38|2518.68|2524.95|2517.25|2526.38|2518.68|2524.82|2517.12|27
1646680110000|2022-03-07 19:08:30|2525.23|2517.53|2525.78|2518.08|2525.78|2518.08|2524.56|2516.86|27
1646680120000|2022-03-07 19:08:40|2525.73|2518.03|2525.92|2518.22|2526.62|2518.92|2525.6|2517.9|20
1646680130000|2022-03-07 19:08:50|2525.93|2518.23|2525.99|2518.29|2526.49|2518.79|2525.61|2517.91|28
1646680140000|2022-03-07 19:09:00|2526.1|2518.4|2525.49|2517.79|2527.08|2519.38|2525.13|2517.43|27
1646680150000|2022-03-07 19:09:10|2525.58|2517.88|2525.4|2517.7|2525.63|2517.93|2525.38|2517.68|19
1646680160000|2022-03-07 19:09:20|2525.49|2517.79|2525.69|2517.99|2525.69|2517.99|2525.28|2517.58|26
1646680170000|2022-03-07 19:09:30|2525.77|2518.07|2525.72|2518.02|2525.91|2518.21|2525.72|2518.02|23
1646680180000|2022-03-07 19:09:40|2525.74|2518.04|2525.82|2518.12|2525.82|2518.12|2524.94|2517.24|24
1646680190000|2022-03-07 19:09:50|2526.41|2518.71|2526.27|2518.57|2526.81|2519.11|2526.14|2518.44|28
1646680200000|2022-03-07 19:10:00|2525.97|2518.27|2524.61|2516.91|2526.35|2518.65|2524.59|2516.89|25
1646680210000|2022-03-07 19:10:10|2524.66|2516.96|2527.82|2520.12|2528.24|2520.54|2524.58|2516.88|28
1646680220000|2022-03-07 19:10:20|2527.58|2519.88|2527.32|2519.62|2528.26|2520.56|2527.29|2519.59|23
1646680230000|2022-03-07 19:10:30|2527.29|2519.59|2529.16|2521.46|2529.53|2521.83|2527.29|2519.59|27
1646680240000|2022-03-07 19:10:40|2529.18|2521.48|2529.02|2521.32|2529.18|2521.48|2528.36|2520.66|28
1646680250000|2022-03-07 19:10:50|2528.97|2521.27|2528.89|2521.19|2529.06|2521.36|2528.4|2520.7|25
1646680260000|2022-03-07 19:11:00|2528.87|2521.17|2528.75|2521.05|2529.11|2521.41|2528.66|2520.96|24
1646680270000|2022-03-07 19:11:10|2528.81|2521.11|2529.44|2521.74|2529.44|2521.74|2528.11|2520.41|23
1646680280000|2022-03-07 19:11:20|2529.47|2521.77|2530.11|2522.41|2530.29|2522.59|2529.47|2521.77|28
1646680290000|2022-03-07 19:11:30|2530.16|2522.46|2529.78|2522.08|2530.16|2522.46|2529.22|2521.52|27
1646680300000|2022-03-07 19:11:40|2529.86|2522.16|2529.94|2522.24|2529.94|2522.24|2529.79|2522.09|25
1646680310000|2022-03-07 19:11:50|2529.86|2522.16|2530.54|2522.84|2530.64|2522.94|2529.86|2522.16|24
1646680320000|2022-03-07 19:12:00|2530.56|2522.86|2531.13|2523.43|2531.16|2523.46|2530.3|2522.6|25
1646680330000|2022-03-07 19:12:10|2531.05|2523.35|2531.43|2523.73|2531.44|2523.74|2530.5|2522.8|23
1646680340000|2022-03-07 19:12:20|2531.4|2523.7|2530.54|2522.84|2531.42|2523.72|2530.54|2522.84|23
1646680350000|2022-03-07 19:12:30|2530.59|2522.89|2530.68|2522.98|2530.78|2523.08|2529.94|2522.24|25
1646680360000|2022-03-07 19:12:40|2530.63|2522.93|2530.23|2522.53|2530.76|2523.06|2529.94|2522.24|25
1646680370000|2022-03-07 19:12:50|2530.22|2522.52|2530.17|2522.47|2530.46|2522.76|2529.99|2522.29|25
1646680380000|2022-03-07 19:13:00|2530.18|2522.48|2530.53|2522.83|2530.88|2523.18|2529.66|2521.96|27
1646680390000|2022-03-07 19:13:10|2530.49|2522.79|2530.69|2522.99|2530.75|2523.05|2529.95|2522.25|27
1646680400000|2022-03-07 19:13:20|2531.13|2523.43|2530.76|2523.06|2531.24|2523.54|2530.48|2522.78|28
1646680410000|2022-03-07 19:13:30|2530.87|2523.17|2530.08|2522.38|2530.98|2523.28|2530.08|2522.38|27
1646680420000|2022-03-07 19:13:40|2530.26|2522.56|2529.68|2521.98|2530.48|2522.78|2529.27|2521.57|29
1646680430000|2022-03-07 19:13:50|2529.76|2522.06|2529.29|2521.59|2529.76|2522.06|2528.95|2521.25|23
1646680440000|2022-03-07 19:14:00|2529.28|2521.58|2529.36|2521.66|2529.42|2521.72|2529.28|2521.58|22
1646680450000|2022-03-07 19:14:10|2529.35|2521.65|2529.29|2521.59|2529.45|2521.75|2529.24|2521.54|19
1646680460000|2022-03-07 19:14:20|2529.32|2521.62|2529.42|2521.72|2529.83|2522.13|2529.32|2521.62|24
1646680470000|2022-03-07 19:14:30|2529.53|2521.83|2528.76|2521.06|2529.65|2521.95|2528.76|2521.06|22
1646680480000|2022-03-07 19:14:40|2528.81|2521.11|2527.89|2520.19|2528.93|2521.23|2527.62|2519.92|25
1646680490000|2022-03-07 19:14:50|2527.79|2520.09|2527.13|2519.43|2527.94|2520.24|2526.38|2518.68|25
1646680500000|2022-03-07 19:15:00|2526.75|2519.05|2527.76|2520.06|2528.5|2520.8|2526.75|2519.05|25
1646680510000|2022-03-07 19:15:10|2527.92|2520.22|2526.94|2519.24|2528|2520.3|2526.92|2519.22|27
1646680520000|2022-03-07 19:15:20|2526.89|2519.19|2526.1|2518.4|2527|2519.3|2525.19|2517.49|27
1646680530000|2022-03-07 19:15:30|2525.93|2518.23|2525.58|2517.88|2525.93|2518.23|2525.27|2517.57|23
1646680540000|2022-03-07 19:15:40|2525.83|2518.13|2525.34|2517.64|2525.83|2518.13|2524.81|2517.11|26
1646680550000|2022-03-07 19:15:50|2525.39|2517.69|2525.28|2517.58|2525.51|2517.81|2524.98|2517.28|26
1646680560000|2022-03-07 19:16:00|2525.35|2517.65|2523.89|2516.19|2525.35|2517.65|2523.86|2516.16|21
1646680570000|2022-03-07 19:16:10|2523.92|2516.22|2522.69|2514.99|2523.94|2516.24|2522.69|2514.99|26
1646680580000|2022-03-07 19:16:20|2522.76|2515.06|2524.29|2516.59|2524.29|2516.59|2522.36|2514.66|26
1646680590000|2022-03-07 19:16:30|2524.25|2516.55|2524.44|2516.74|2524.48|2516.78|2523.78|2516.08|26
1646680600000|2022-03-07 19:16:40|2524.41|2516.71|2525.11|2517.41|2525.69|2517.99|2524.41|2516.71|25
1646680610000|2022-03-07 19:16:50|2525.15|2517.45|2526.68|2518.98|2526.75|2519.05|2525.14|2517.44|24
1646680620000|2022-03-07 19:17:00|2526.52|2518.82|2526.52|2518.82|2526.79|2519.09|2526.18|2518.48|28
1646680630000|2022-03-07 19:17:10|2526.39|2518.69|2526.3|2518.6|2526.61|2518.91|2526.27|2518.57|24
1646680640000|2022-03-07 19:17:20|2526.22|2518.52|2526.35|2518.65|2526.43|2518.73|2526.18|2518.48|21
1646680650000|2022-03-07 19:17:30|2526.36|2518.66|2526.59|2518.89|2526.72|2519.02|2525.93|2518.23|25
1646680660000|2022-03-07 19:17:40|2526.57|2518.87|2526.54|2518.84|2526.63|2518.93|2525.89|2518.19|27
1646680670000|2022-03-07 19:17:50|2526.66|2518.96|2525.29|2517.59|2526.74|2519.04|2525.18|2517.48|27
1646680680000|2022-03-07 19:18:00|2525.26|2517.56|2523.79|2516.09|2525.83|2518.13|2523.79|2516.09|26
1646680690000|2022-03-07 19:18:10|2523.86|2516.16|2523.68|2515.98|2524.16|2516.46|2523.56|2515.86|23
1646680700000|2022-03-07 19:18:20|2523.75|2516.05|2525.51|2517.81|2525.52|2517.82|2523.62|2515.92|26
1646680710000|2022-03-07 19:18:30|2525.5|2517.8|2525.54|2517.84|2525.7|2518|2525.09|2517.39|24
1646680720000|2022-03-07 19:18:40|2525.58|2517.88|2525.55|2517.85|2525.62|2517.92|2525.5|2517.8|23
1646680730000|2022-03-07 19:18:50|2525.6|2517.9|2525.65|2517.95|2526.31|2518.61|2525.6|2517.9|22
1646680740000|2022-03-07 19:19:00|2525.69|2517.99|2525.61|2517.91|2526.3|2518.6|2525.54|2517.84|26
1646680750000|2022-03-07 19:19:10|2525.59|2517.89|2526.94|2519.24|2526.94|2519.24|2525.57|2517.87|26
1646680760000|2022-03-07 19:19:20|2526.77|2519.07|2526.85|2519.15|2527.21|2519.51|2526.38|2518.68|29
1646680770000|2022-03-07 19:19:30|2526.79|2519.09|2526.61|2518.91|2527.03|2519.33|2526.4|2518.7|24
1646680780000|2022-03-07 19:19:40|2526.66|2518.96|2526.62|2518.92|2526.85|2519.15|2526.34|2518.64|26
1646680790000|2022-03-07 19:19:50|2526.76|2519.06|2526.55|2518.85|2526.99|2519.29|2526.41|2518.71|28
1646680800000|2022-03-07 19:20:00|2526.31|2518.61|2525.74|2518.04|2526.4|2518.7|2525.74|2518.04|24
1646680810000|2022-03-07 19:20:10|2525.51|2517.81|2525.11|2517.41|2525.87|2518.17|2525.08|2517.38|20
1646680820000|2022-03-07 19:20:20|2525.09|2517.39|2525.26|2517.56|2525.46|2517.76|2524.98|2517.28|19
1646680830000|2022-03-07 19:20:30|2525.24|2517.54|2527.15|2519.45|2527.58|2519.88|2525.09|2517.39|27
1646680840000|2022-03-07 19:20:40|2527.09|2519.39|2526.5|2518.8|2527.34|2519.64|2526.5|2518.8|28
1646680850000|2022-03-07 19:20:50|2526.88|2519.18|2523.1|2515.4|2526.88|2519.18|2523.1|2515.4|29
1646680860000|2022-03-07 19:21:00|2522.89|2515.19|2519.73|2512.03|2522.89|2515.19|2518.79|2511.09|28
1646680870000|2022-03-07 19:21:10|2519.87|2512.17|2513.15|2505.45|2519.93|2512.23|2512.65|2504.95|29
1646680880000|2022-03-07 19:21:20|2513.2|2505.5|2513.37|2505.67|2513.94|2506.24|2511.25|2503.55|28
1646680890000|2022-03-07 19:21:30|2513.19|2505.49|2515.45|2507.75|2515.45|2507.75|2513.08|2505.38|28
1646680900000|2022-03-07 19:21:40|2515.43|2507.73|2516.26|2508.56|2516.5|2508.8|2515.12|2507.42|27
1646680910000|2022-03-07 19:21:50|2516.22|2508.52|2517.1|2509.4|2517.58|2509.88|2516.22|2508.52|26
1646680920000|2022-03-07 19:22:00|2517.22|2509.52|2515.28|2507.58|2517.27|2509.57|2515.28|2507.58|28
1646680930000|2022-03-07 19:22:10|2515.23|2507.53|2516.31|2508.61|2516.31|2508.61|2514.23|2506.53|27
1646680940000|2022-03-07 19:22:20|2516.53|2508.83|2517.95|2510.25|2517.96|2510.26|2516.53|2508.83|24
1646680950000|2022-03-07 19:22:30|2518.18|2510.48|2519.32|2511.62|2519.62|2511.92|2518.14|2510.44|26
1646680960000|2022-03-07 19:22:40|2519.38|2511.68|2521.69|2513.99|2522.4|2514.7|2519.38|2511.68|29
1646680970000|2022-03-07 19:22:50|2521.66|2513.96|2519.07|2511.37|2521.66|2513.96|2519.07|2511.37|28
1646680980000|2022-03-07 19:23:00|2519.08|2511.38|2520.02|2512.32|2520.16|2512.46|2519.08|2511.38|29
1646680990000|2022-03-07 19:23:10|2520.25|2512.55|2517.91|2510.21|2520.25|2512.55|2517.91|2510.21|25
1646681000000|2022-03-07 19:23:20|2517.79|2510.09|2519.2|2511.5|2519.2|2511.5|2517.79|2510.09|26
1646681010000|2022-03-07 19:23:30|2519.24|2511.54|2517.25|2509.55|2519.24|2511.54|2517.13|2509.43|24
1646681020000|2022-03-07 19:23:40|2517.23|2509.53|2516.19|2508.49|2517.23|2509.53|2515.64|2507.94|29
1646681030000|2022-03-07 19:23:50|2516.37|2508.67|2518.66|2510.96|2518.66|2510.96|2516.29|2508.59|28
1646681040000|2022-03-07 19:24:00|2518.49|2510.79|2517.43|2509.73|2518.86|2511.16|2517.41|2509.71|27
1646681050000|2022-03-07 19:24:10|2517.56|2509.86|2518.83|2511.13|2519.05|2511.35|2517.47|2509.77|27
1646681060000|2022-03-07 19:24:20|2518.84|2511.14|2517.98|2510.28|2518.99|2511.29|2517.55|2509.85|24
1646681070000|2022-03-07 19:24:30|2517.97|2510.27|2517.11|2509.41|2517.97|2510.27|2517.04|2509.34|26
1646681080000|2022-03-07 19:24:40|2517.06|2509.36|2517.17|2509.47|2517.6|2509.9|2517.04|2509.34|26
1646681090000|2022-03-07 19:24:50|2517.1|2509.4|2517.29|2509.59|2517.91|2510.21|2517.05|2509.35|22
1646681100000|2022-03-07 19:25:00|2517.2|2509.5|2516.02|2508.32|2517.91|2510.21|2516.02|2508.32|29
1646681110000|2022-03-07 19:25:10|2515.93|2508.23|2515.65|2507.95|2516.13|2508.43|2514.93|2507.23|26
1646681120000|2022-03-07 19:25:20|2515.66|2507.96|2515.56|2507.86|2516.09|2508.39|2515.5|2507.8|27
1646681130000|2022-03-07 19:25:30|2515.68|2507.98|2515.14|2507.44|2515.94|2508.24|2514.97|2507.27|25
1646681140000|2022-03-07 19:25:40|2515.13|2507.43|2513.23|2505.53|2515.13|2507.43|2511.64|2503.94|25
1646681150000|2022-03-07 19:25:50|2513.44|2505.74|2513.86|2506.16|2514.1|2506.4|2513.39|2505.69|26
1646681160000|2022-03-07 19:26:00|2513.83|2506.13|2513.11|2505.41|2513.93|2506.23|2512.27|2504.57|27
1646681170000|2022-03-07 19:26:10|2513.31|2505.61|2514.6|2506.9|2514.61|2506.91|2513.15|2505.45|28
1646681180000|2022-03-07 19:26:20|2514.64|2506.94|2513.79|2506.09|2514.76|2507.06|2513.79|2506.09|28
1646681190000|2022-03-07 19:26:30|2513.75|2506.05|2514|2506.3|2514.26|2506.56|2513.43|2505.73|26
1646681200000|2022-03-07 19:26:40|2514.16|2506.46|2513.4|2505.7|2514.21|2506.51|2513.4|2505.7|27
1646681210000|2022-03-07 19:26:50|2513.64|2505.94|2512.6|2504.9|2513.7|2506|2512.59|2504.89|27
1646681220000|2022-03-07 19:27:00|2512.64|2504.94|2511.98|2504.28|2512.72|2505.02|2511.85|2504.15|27
1646681230000|2022-03-07 19:27:10|2511.99|2504.29|2514.02|2506.32|2514.02|2506.32|2511.89|2504.19|27
1646681240000|2022-03-07 19:27:20|2514.19|2506.49|2514.03|2506.33|2514.45|2506.75|2514.01|2506.31|27
1646681250000|2022-03-07 19:27:30|2514.04|2506.34|2513.96|2506.26|2514.22|2506.52|2513.88|2506.18|28
1646681260000|2022-03-07 19:27:40|2514.14|2506.44|2513.48|2505.78|2514.14|2506.44|2512.6|2504.9|28
1646681270000|2022-03-07 19:27:50|2513.45|2505.75|2512.58|2504.88|2513.63|2505.93|2512.58|2504.88|26
1646681280000|2022-03-07 19:28:00|2512.56|2504.86|2512.87|2505.17|2512.89|2505.19|2511.37|2503.67|26
1646681290000|2022-03-07 19:28:10|2512.99|2505.29|2512.53|2504.83|2513|2505.3|2512.05|2504.35|27
1646681300000|2022-03-07 19:28:20|2512.52|2504.82|2512.67|2504.97|2512.73|2505.03|2512.08|2504.38|26
1646681310000|2022-03-07 19:28:30|2512.68|2504.98|2513.88|2506.18|2514.21|2506.51|2512.68|2504.98|26
1646681320000|2022-03-07 19:28:40|2514.09|2506.39|2515.26|2507.56|2515.26|2507.56|2513.84|2506.14|28
1646681330000|2022-03-07 19:28:50|2515.28|2507.58|2515.81|2508.11|2516.1|2508.4|2515.24|2507.54|24
1646681340000|2022-03-07 19:29:00|2515.91|2508.21|2514.12|2506.42|2516.32|2508.62|2514.12|2506.42|28
1646681350000|2022-03-07 19:29:10|2514.19|2506.49|2514.56|2506.86|2514.68|2506.98|2513.81|2506.11|28
1646681360000|2022-03-07 19:29:20|2514.46|2506.76|2513.83|2506.13|2514.59|2506.89|2513.82|2506.12|27
1646681370000|2022-03-07 19:29:30|2513.74|2506.04|2513.98|2506.28|2514.51|2506.81|2513.74|2506.04|26
1646681380000|2022-03-07 19:29:40|2513.99|2506.29|2513.56|2505.86|2514.05|2506.35|2513.13|2505.43|28
1646681390000|2022-03-07 19:29:50|2513.54|2505.84|2512.86|2505.16|2513.68|2505.98|2512.81|2505.11|27
1646681400000|2022-03-07 19:30:00|2512.87|2505.17|2511.23|2503.53|2512.87|2505.17|2510.92|2503.22|27
1646681410000|2022-03-07 19:30:10|2511.27|2503.57|2511.02|2503.32|2511.65|2503.95|2510.59|2502.89|25
1646681420000|2022-03-07 19:30:20|2510.7|2503|2508.79|2501.09|2510.88|2503.18|2508.37|2500.67|28
1646681430000|2022-03-07 19:30:30|2508.85|2501.15|2510.38|2502.68|2510.58|2502.88|2508.23|2500.53|28
1646681440000|2022-03-07 19:30:40|2510.36|2502.66|2510.72|2503.02|2511.03|2503.33|2510.08|2502.38|27
1646681450000|2022-03-07 19:30:50|2510.71|2503.01|2509.38|2501.68|2511.59|2503.89|2509.38|2501.68|28
1646681460000|2022-03-07 19:31:00|2509.37|2501.67|2509.27|2501.57|2509.63|2501.93|2508.8|2501.1|29
1646681470000|2022-03-07 19:31:10|2509.26|2501.56|2508.89|2501.19|2509.71|2502.01|2508.88|2501.18|26
1646681480000|2022-03-07 19:31:20|2509.02|2501.32|2508.61|2500.91|2509.11|2501.41|2508.61|2500.91|27
1646681490000|2022-03-07 19:31:30|2508.6|2500.9|2509.49|2501.79|2509.7|2502|2508.6|2500.9|24
1646681500000|2022-03-07 19:31:40|2509.54|2501.84|2509.79|2502.09|2509.88|2502.18|2509.39|2501.69|25
1646681510000|2022-03-07 19:31:50|2509.81|2502.11|2509.17|2501.47|2509.81|2502.11|2509.11|2501.41|24
1646681520000|2022-03-07 19:32:00|2509.12|2501.42|2506.38|2498.68|2509.31|2501.61|2506.38|2498.68|27
1646681530000|2022-03-07 19:32:10|2504|2496.3|2503.93|2496.23|2505.23|2497.53|2502.49|2494.79|27
1646681540000|2022-03-07 19:32:20|2504.32|2496.62|2503.99|2496.29|2504.4|2496.7|2502.98|2495.28|28
1646681550000|2022-03-07 19:32:30|2503.94|2496.24|2502.03|2494.33|2503.94|2496.24|2501.49|2493.79|28
1646681560000|2022-03-07 19:32:40|2502.05|2494.35|2502.99|2495.29|2503.33|2495.63|2502.05|2494.35|28
1646681570000|2022-03-07 19:32:50|2503.01|2495.31|2500.03|2492.33|2503.01|2495.31|2500|2492.3|28
1646681580000|2022-03-07 19:33:00|2500.18|2492.48|2501.35|2493.65|2502.07|2494.37|2499.85|2492.15|28
1646681590000|2022-03-07 19:33:10|2500.74|2493.04|2499.37|2491.67|2500.97|2493.27|2499.37|2491.67|28
1646681600000|2022-03-07 19:33:20|2499.59|2491.89|2473.92|2466.22|2499.59|2491.89|2473.92|2466.22|29
1646681610000|2022-03-07 19:33:30|2474.72|2467.02|2477.94|2470.24|2478.53|2470.83|2472.61|2464.91|28
1646681620000|2022-03-07 19:33:40|2477.96|2470.26|2480.52|2472.82|2480.97|2473.27|2475.03|2467.33|29
1646681630000|2022-03-07 19:33:50|2480.99|2473.29|2482.93|2475.23|2486.52|2478.82|2480.99|2473.29|27
1646681640000|2022-03-07 19:34:00|2484.25|2476.55|2481.87|2474.17|2485.34|2477.64|2481.44|2473.74|27
1646681650000|2022-03-07 19:34:10|2482.77|2475.07|2479.54|2471.84|2482.77|2475.07|2477.78|2470.08|29
1646681660000|2022-03-07 19:34:20|2479.05|2471.35|2477.9|2470.2|2479.95|2472.25|2475.31|2467.61|26
1646681670000|2022-03-07 19:34:30|2477.01|2469.31|2473.38|2465.68|2477.01|2469.31|2473.07|2465.37|29
1646681680000|2022-03-07 19:34:40|2472.3|2464.6|2474.14|2466.44|2475.54|2467.84|2470.33|2462.63|28
1646681690000|2022-03-07 19:34:50|2474.27|2466.57|2472.24|2464.54|2474.78|2467.08|2470.41|2462.71|29
1646681700000|2022-03-07 19:35:00|2472.74|2465.04|2472.57|2464.87|2472.89|2465.19|2470.8|2463.1|27
1646681710000|2022-03-07 19:35:10|2472.66|2464.96|2476.47|2468.77|2476.47|2468.77|2472.06|2464.36|29
1646681720000|2022-03-07 19:35:20|2476.18|2468.48|2467.83|2460.13|2476.18|2468.48|2467.83|2460.13|29
1646681730000|2022-03-07 19:35:30|2467.79|2460.09|2467.56|2459.86|2468.12|2460.42|2467.07|2459.37|26
1646681740000|2022-03-07 19:35:40|2467.24|2459.54|2465.04|2457.34|2467.24|2459.54|2464.5|2456.8|29
1646681750000|2022-03-07 19:35:50|2465.02|2457.32|2466.13|2458.43|2466.89|2459.19|2465.02|2457.32|27
1646681760000|2022-03-07 19:36:00|2466.18|2458.48|2468.84|2461.14|2468.93|2461.23|2465.82|2458.12|27
1646681770000|2022-03-07 19:36:10|2469.38|2461.68|2470.32|2462.62|2471.11|2463.41|2468.55|2460.85|26
1646681780000|2022-03-07 19:36:20|2470.76|2463.06|2469.91|2462.21|2471.37|2463.67|2469.68|2461.98|28
1646681790000|2022-03-07 19:36:30|2469.93|2462.23|2468.19|2460.49|2470.84|2463.14|2468.04|2460.34|28
1646681800000|2022-03-07 19:36:40|2468.49|2460.79|2466.62|2458.92|2469.33|2461.63|2466.34|2458.64|28
1646681810000|2022-03-07 19:36:50|2466.77|2459.07|2464.44|2456.74|2467.37|2459.67|2464.14|2456.44|27
1646681820000|2022-03-07 19:37:00|2464.22|2456.52|2463.62|2455.92|2465.56|2457.86|2463.54|2455.84|29
1646681830000|2022-03-07 19:37:10|2463.5|2455.8|2463.82|2456.12|2463.87|2456.17|2463.16|2455.46|28
1646681840000|2022-03-07 19:37:20|2463.83|2456.13|2461.15|2453.45|2464.1|2456.4|2460.47|2452.77|29
1646681850000|2022-03-07 19:37:30|2461.12|2453.42|2463.24|2455.54|2463.24|2455.54|2459.52|2451.82|28
1646681860000|2022-03-07 19:37:40|2464.02|2456.32|2471.18|2463.48|2471.85|2464.15|2463.92|2456.22|29
1646681870000|2022-03-07 19:37:50|2470.57|2462.87|2471.12|2463.42|2471.65|2463.95|2469.1|2461.4|28
1646681880000|2022-03-07 19:38:00|2471.19|2463.49|2476.67|2468.97|2476.67|2468.97|2471.03|2463.33|27
1646681890000|2022-03-07 19:38:10|2476.52|2468.82|2474.67|2466.97|2476.52|2468.82|2474.17|2466.47|26
1646681900000|2022-03-07 19:38:20|2474.59|2466.89|2475.08|2467.38|2476.8|2469.1|2474.33|2466.63|23
1646681910000|2022-03-07 19:38:30|2475.01|2467.31|2473.22|2465.52|2475.53|2467.83|2473.21|2465.51|25
1646681920000|2022-03-07 19:38:40|2473.91|2466.21|2473.82|2466.12|2474.76|2467.06|2473.34|2465.64|29
1646681930000|2022-03-07 19:38:50|2473.74|2466.04|2474.16|2466.46|2474.19|2466.49|2472.84|2465.14|28
1646681940000|2022-03-07 19:39:00|2474.13|2466.43|2473.81|2466.11|2474.52|2466.82|2473.81|2466.11|27
1646681950000|2022-03-07 19:39:10|2473.93|2466.23|2473.01|2465.31|2474.47|2466.77|2472.92|2465.22|26
1646681960000|2022-03-07 19:39:20|2473.16|2465.46|2469.71|2462.01|2473.43|2465.73|2468.82|2461.12|28
1646681970000|2022-03-07 19:39:30|2469.67|2461.97|2468.45|2460.75|2469.67|2461.97|2467.73|2460.03|26
1646681980000|2022-03-07 19:39:40|2468.57|2460.87|2470.11|2462.41|2470.89|2463.19|2468.57|2460.87|29
1646681990000|2022-03-07 19:39:50|2470.07|2462.37|2469.96|2462.26|2470.28|2462.58|2469.25|2461.55|28
1646682000000|2022-03-07 19:40:00|2469.95|2462.25|2468.07|2460.37|2470.58|2462.88|2468.04|2460.34|28
1646682010000|2022-03-07 19:40:10|2467.96|2460.26|2472.43|2464.73|2472.43|2464.73|2467.43|2459.73|27
1646682020000|2022-03-07 19:40:20|2472.31|2464.61|2474.66|2466.96|2474.66|2466.96|2472.31|2464.61|27
1646682030000|2022-03-07 19:40:30|2474.71|2467.01|2471.25|2463.55|2475.49|2467.79|2471.21|2463.51|26
1646682040000|2022-03-07 19:40:40|2470.65|2462.95|2472.29|2464.59|2472.67|2464.97|2470.62|2462.92|29
1646682050000|2022-03-07 19:40:50|2472.23|2464.53|2474.51|2466.81|2474.51|2466.81|2471.93|2464.23|27
1646682060000|2022-03-07 19:41:00|2474.96|2467.26|2472.56|2464.86|2475.46|2467.76|2472.56|2464.86|28
1646682070000|2022-03-07 19:41:10|2472.65|2464.95|2473.91|2466.21|2473.91|2466.21|2471.98|2464.28|27
1646682080000|2022-03-07 19:41:20|2473.77|2466.07|2473.8|2466.1|2475.1|2467.4|2473.64|2465.94|28
1646682090000|2022-03-07 19:41:30|2473.85|2466.15|2472.94|2465.24|2473.85|2466.15|2472.94|2465.24|26
1646682100000|2022-03-07 19:41:40|2472.58|2464.88|2470.92|2463.22|2472.79|2465.09|2470.92|2463.22|26
1646682110000|2022-03-07 19:41:50|2470.42|2462.72|2472.79|2465.09|2472.79|2465.09|2469.87|2462.17|29
1646682120000|2022-03-07 19:42:00|2473.14|2465.44|2471.43|2463.73|2473.17|2465.47|2470.75|2463.05|28
1646682130000|2022-03-07 19:42:10|2471.89|2464.19|2472.88|2465.18|2473.23|2465.53|2471.89|2464.19|29
1646682140000|2022-03-07 19:42:20|2472.9|2465.2|2472.55|2464.85|2473.87|2466.17|2472.55|2464.85|24
1646682150000|2022-03-07 19:42:30|2473.14|2465.44|2472.44|2464.74|2473.24|2465.54|2471.24|2463.54|27
1646682160000|2022-03-07 19:42:40|2472.42|2464.72|2472.16|2464.46|2473.39|2465.69|2472.16|2464.46|25
1646682170000|2022-03-07 19:42:50|2472.45|2464.75|2472.32|2464.62|2473.04|2465.34|2472.08|2464.38|25
1646682180000|2022-03-07 19:43:00|2472.86|2465.16|2472.96|2465.26|2473.34|2465.64|2472.83|2465.13|25
1646682190000|2022-03-07 19:43:10|2472.97|2465.27|2472.66|2464.96|2472.97|2465.27|2471.71|2464.01|26
1646682200000|2022-03-07 19:43:20|2472.62|2464.92|2471.11|2463.41|2472.78|2465.08|2470.93|2463.23|28
1646682210000|2022-03-07 19:43:30|2471.09|2463.39|2471.19|2463.49|2471.39|2463.69|2470.6|2462.9|28
1646682220000|2022-03-07 19:43:40|2471.2|2463.5|2471.32|2463.62|2471.51|2463.81|2470.44|2462.74|26
1646682230000|2022-03-07 19:43:50|2471.17|2463.47|2470.73|2463.03|2471.39|2463.69|2470.26|2462.56|28
1646682240000|2022-03-07 19:44:00|2470.85|2463.15|2470.15|2462.45|2471.27|2463.57|2470.15|2462.45|26
1646682250000|2022-03-07 19:44:10|2470.35|2462.65|2470.3|2462.6|2470.6|2462.9|2470.03|2462.33|28
1646682260000|2022-03-07 19:44:20|2470.42|2462.72|2470.07|2462.37|2471.5|2463.8|2470.07|2462.37|26
1646682270000|2022-03-07 19:44:30|2470.03|2462.33|2469.73|2462.03|2470.34|2462.64|2469.61|2461.91|24
1646682280000|2022-03-07 19:44:40|2469.79|2462.09|2470.29|2462.59|2470.29|2462.59|2468.58|2460.88|28
1646682290000|2022-03-07 19:44:50|2470.38|2462.68|2470.95|2463.25|2470.99|2463.29|2470.1|2462.4|27
1646682300000|2022-03-07 19:45:00|2470.96|2463.26|2468|2460.3|2470.96|2463.26|2467.97|2460.27|28
1646682310000|2022-03-07 19:45:10|2467.94|2460.24|2468.83|2461.13|2468.93|2461.23|2465.58|2457.88|28
1646682320000|2022-03-07 19:45:20|2468.97|2461.27|2469.59|2461.89|2469.59|2461.89|2467.98|2460.28|27
1646682330000|2022-03-07 19:45:30|2469.47|2461.77|2468.87|2461.17|2469.55|2461.85|2467.88|2460.18|28
1646682340000|2022-03-07 19:45:40|2468.91|2461.21|2468.88|2461.18|2469.54|2461.84|2468.87|2461.17|26
1646682350000|2022-03-07 19:45:50|2468.67|2460.97|2469.25|2461.55|2469.25|2461.55|2468.09|2460.39|24
1646682360000|2022-03-07 19:46:00|2469.21|2461.51|2468.98|2461.28|2469.71|2462.01|2468.6|2460.9|23
1646682370000|2022-03-07 19:46:10|2469.03|2461.33|2468.68|2460.98|2469.03|2461.33|2468.06|2460.36|27
1646682380000|2022-03-07 19:46:20|2468.63|2460.93|2466.62|2458.92|2469.09|2461.39|2466.46|2458.76|28
1646682390000|2022-03-07 19:46:30|2466.51|2458.81|2467.28|2459.58|2467.28|2459.58|2466.35|2458.65|27
1646682400000|2022-03-07 19:46:40|2467.36|2459.66|2464.75|2457.05|2467.36|2459.66|2464.71|2457.01|25
1646682410000|2022-03-07 19:46:50|2464.9|2457.2|2465.92|2458.22|2466.78|2459.08|2464.9|2457.2|28
1646682420000|2022-03-07 19:47:00|2465.75|2458.05|2463.79|2456.09|2465.75|2458.05|2463.35|2455.65|28
1646682430000|2022-03-07 19:47:10|2464.09|2456.39|2463.6|2455.9|2464.52|2456.82|2463.14|2455.44|25
1646682440000|2022-03-07 19:47:20|2463.83|2456.13|2463.55|2455.85|2464.46|2456.76|2463.42|2455.72|28
1646682450000|2022-03-07 19:47:30|2463.43|2455.73|2462.98|2455.28|2464.42|2456.72|2462.93|2455.23|27
1646682460000|2022-03-07 19:47:40|2462.82|2455.12|2463.81|2456.11|2464.57|2456.87|2462.67|2454.97|29
1646682470000|2022-03-07 19:47:50|2463.39|2455.69|2463.23|2455.53|2463.46|2455.76|2463.04|2455.34|26
1646682480000|2022-03-07 19:48:00|2463.18|2455.48|2468.31|2460.61|2468.34|2460.64|2463.18|2455.48|26
1646682490000|2022-03-07 19:48:10|2468.68|2460.98|2468.01|2460.31|2468.92|2461.22|2467.18|2459.48|26
1646682500000|2022-03-07 19:48:20|2467.63|2459.93|2469.84|2462.14|2469.84|2462.14|2467.02|2459.32|27
1646682510000|2022-03-07 19:48:30|2470.29|2462.59|2470.18|2462.48|2470.87|2463.17|2469.36|2461.66|29
1646682520000|2022-03-07 19:48:40|2470.07|2462.37|2470.42|2462.72|2471.54|2463.84|2470.07|2462.37|26
1646682530000|2022-03-07 19:48:50|2470.75|2463.05|2470.81|2463.11|2471.95|2464.25|2470.6|2462.9|27
1646682540000|2022-03-07 19:49:00|2470.62|2462.92|2470.31|2462.61|2471|2463.3|2470.19|2462.49|29
1646682550000|2022-03-07 19:49:10|2470.45|2462.75|2469.34|2461.64|2470.86|2463.16|2469.34|2461.64|24
1646682560000|2022-03-07 19:49:20|2469.19|2461.49|2468.44|2460.74|2469.19|2461.49|2467.79|2460.09|28
1646682570000|2022-03-07 19:49:30|2468.33|2460.63|2469.58|2461.88|2469.58|2461.88|2467.94|2460.24|26
1646682580000|2022-03-07 19:49:40|2469.59|2461.89|2468.79|2461.09|2470.24|2462.54|2468.42|2460.72|25
1646682590000|2022-03-07 19:49:50|2468.78|2461.08|2469.82|2462.12|2470.29|2462.59|2468.78|2461.08|27
1646682600000|2022-03-07 19:50:00|2469.81|2462.11|2470.8|2463.1|2470.8|2463.1|2469.81|2462.11|28
1646682610000|2022-03-07 19:50:10|2470.62|2462.92|2470.07|2462.37|2471.56|2463.86|2470.03|2462.33|28
1646682620000|2022-03-07 19:50:20|2469.89|2462.19|2468.14|2460.44|2469.89|2462.19|2468.08|2460.38|27
1646682630000|2022-03-07 19:50:30|2467.94|2460.24|2467.06|2459.36|2468.16|2460.46|2466.58|2458.88|25
1646682640000|2022-03-07 19:50:40|2467.32|2459.62|2467.86|2460.16|2467.86|2460.16|2466.84|2459.14|28
1646682650000|2022-03-07 19:50:50|2468.43|2460.73|2466.73|2459.03|2468.47|2460.77|2466.73|2459.03|27
1646682660000|2022-03-07 19:51:00|2466.66|2458.96|2465.79|2458.09|2466.86|2459.16|2465.79|2458.09|26
1646682670000|2022-03-07 19:51:10|2466.1|2458.4|2464.71|2457.01|2466.1|2458.4|2464.37|2456.67|25
1646682680000|2022-03-07 19:51:20|2464.82|2457.12|2464.32|2456.62|2464.82|2457.12|2463.96|2456.26|26
1646682690000|2022-03-07 19:51:30|2464.16|2456.46|2460.53|2452.83|2464.25|2456.55|2460.53|2452.83|21
1646682700000|2022-03-07 19:51:40|2460.49|2452.79|2461.67|2453.97|2461.82|2454.12|2459.04|2451.34|28
1646682710000|2022-03-07 19:51:50|2461.55|2453.85|2463.32|2455.62|2463.44|2455.74|2461.55|2453.85|27
1646682720000|2022-03-07 19:52:00|2463.36|2455.66|2462.23|2454.53|2463.52|2455.82|2461.79|2454.09|28
1646682730000|2022-03-07 19:52:10|2462.19|2454.49|2462.59|2454.89|2462.71|2455.01|2460.78|2453.08|28
1646682740000|2022-03-07 19:52:20|2462.55|2454.85|2465.21|2457.51|2465.21|2457.51|2462.55|2454.85|26
1646682750000|2022-03-07 19:52:30|2465.23|2457.53|2463.93|2456.23|2465.77|2458.07|2463.71|2456.01|26
1646682760000|2022-03-07 19:52:40|2463.78|2456.08|2462.42|2454.72|2463.78|2456.08|2461.63|2453.93|27
1646682770000|2022-03-07 19:52:50|2462.59|2454.89|2461.42|2453.72|2462.59|2454.89|2461.33|2453.63|26
1646682780000|2022-03-07 19:53:00|2461.52|2453.82|2463.13|2455.43|2463.21|2455.51|2461.33|2453.63|27
1646682790000|2022-03-07 19:53:10|2463.06|2455.36|2465.45|2457.75|2465.66|2457.96|2462.31|2454.61|26
1646682800000|2022-03-07 19:53:20|2465.46|2457.76|2463.37|2455.67|2465.58|2457.88|2463.37|2455.67|27
1646682810000|2022-03-07 19:53:30|2463.38|2455.68|2464.89|2457.19|2464.89|2457.19|2463.33|2455.63|24
1646682820000|2022-03-07 19:53:40|2464.55|2456.85|2462.26|2454.56|2465.01|2457.31|2462.26|2454.56|27
1646682830000|2022-03-07 19:53:50|2462.21|2454.51|2460.49|2452.79|2462.21|2454.51|2460.49|2452.79|23
1646682840000|2022-03-07 19:54:00|2460.6|2452.9|2461.68|2453.98|2461.71|2454.01|2459.91|2452.21|28
1646682850000|2022-03-07 19:54:10|2461.6|2453.9|2461.44|2453.74|2461.6|2453.9|2460.86|2453.16|25
1646682860000|2022-03-07 19:54:20|2461.54|2453.84|2461.76|2454.06|2463.3|2455.6|2461.54|2453.84|28
1646682870000|2022-03-07 19:54:30|2461.79|2454.09|2460.1|2452.4|2461.79|2454.09|2460.1|2452.4|26
1646682880000|2022-03-07 19:54:40|2460.08|2452.38|2460.51|2452.81|2460.75|2453.05|2460.05|2452.35|26
1646682890000|2022-03-07 19:54:50|2460.31|2452.61|2459.75|2452.05|2460.7|2453|2459.12|2451.42|27
1646682900000|2022-03-07 19:55:00|2459.76|2452.06|2460.25|2452.55|2462.57|2454.87|2459.76|2452.06|29
1646682910000|2022-03-07 19:55:10|2460.28|2452.58|2458.39|2450.69|2462.11|2454.41|2458.39|2450.69|28
1646682920000|2022-03-07 19:55:20|2458.6|2450.9|2460.45|2452.75|2461.66|2453.96|2458.51|2450.81|28
1646682930000|2022-03-07 19:55:30|2460.44|2452.74|2459.76|2452.06|2461.46|2453.76|2459.76|2452.06|29
1646682940000|2022-03-07 19:55:40|2459.94|2452.24|2461.4|2453.7|2461.52|2453.82|2459.32|2451.62|25
1646682950000|2022-03-07 19:55:50|2461.53|2453.83|2461.35|2453.65|2461.7|2454|2460.89|2453.19|28
1646682960000|2022-03-07 19:56:00|2461.47|2453.77|2463.43|2455.73|2463.68|2455.98|2461.44|2453.74|28
1646682970000|2022-03-07 19:56:10|2463.56|2455.86|2465.59|2457.89|2466.17|2458.47|2463.26|2455.56|27
1646682980000|2022-03-07 19:56:20|2465.51|2457.81|2466.84|2459.14|2467.63|2459.93|2465.51|2457.81|26
1646682990000|2022-03-07 19:56:30|2467.1|2459.4|2467.2|2459.5|2467.26|2459.56|2466.24|2458.54|27
1646683000000|2022-03-07 19:56:40|2467.32|2459.62|2465.2|2457.5|2467.51|2459.81|2465.2|2457.5|27
1646683010000|2022-03-07 19:56:50|2465.02|2457.32|2466.54|2458.84|2467.04|2459.34|2464.43|2456.73|27
1646683020000|2022-03-07 19:57:00|2466.86|2459.16|2466.06|2458.36|2467.32|2459.62|2465.94|2458.24|26
1646683030000|2022-03-07 19:57:10|2466|2458.3|2465.52|2457.82|2466.9|2459.2|2465.52|2457.82|26
1646683040000|2022-03-07 19:57:20|2465.44|2457.74|2462.94|2455.24|2465.44|2457.74|2462.82|2455.12|28
1646683050000|2022-03-07 19:57:30|2462.96|2455.26|2460.87|2453.17|2463.51|2455.81|2460.87|2453.17|28
1646683060000|2022-03-07 19:57:40|2461.14|2453.44|2458.18|2450.48|2462.22|2454.52|2457.68|2449.98|28
1646683070000|2022-03-07 19:57:50|2458.23|2450.53|2455.82|2448.12|2458.45|2450.75|2455.42|2447.72|25
1646683080000|2022-03-07 19:58:00|2455.98|2448.28|2455.09|2447.39|2456.18|2448.48|2455.08|2447.38|29
1646683090000|2022-03-07 19:58:10|2454.96|2447.26|2461.4|2453.7|2461.4|2453.7|2453.88|2446.18|28
1646683100000|2022-03-07 19:58:20|2462.42|2454.72|2465.79|2458.09|2467.68|2459.98|2462.42|2454.72|29
1646683110000|2022-03-07 19:58:30|2466.11|2458.41|2464.95|2457.25|2466.11|2458.41|2463.11|2455.41|28
1646683120000|2022-03-07 19:58:40|2464.8|2457.1|2464.17|2456.47|2466.38|2458.68|2464.17|2456.47|27
1646683130000|2022-03-07 19:58:50|2465.08|2457.38|2468.81|2461.11|2468.93|2461.23|2465.08|2457.38|28
1646683140000|2022-03-07 19:59:00|2468.84|2461.14|2468.79|2461.09|2469.3|2461.6|2468.79|2461.09|25
1646683150000|2022-03-07 19:59:10|2469.02|2461.32|2467.61|2459.91|2469.02|2461.32|2467.23|2459.53|28
1646683160000|2022-03-07 19:59:20|2467.18|2459.48|2467.33|2459.63|2468.61|2460.91|2467.18|2459.48|26
1646683170000|2022-03-07 19:59:30|2467.27|2459.57|2465.81|2458.11|2467.91|2460.21|2465.43|2457.73|25
1646683180000|2022-03-07 19:59:40|2465.52|2457.82|2464.81|2457.11|2466.44|2458.74|2464.28|2456.58|29
1646683190000|2022-03-07 19:59:50|2465.13|2457.43|2464.87|2457.17|2465.17|2457.47|2464.41|2456.71|25
1646683200000|2022-03-07 20:00:00|2465.17|2457.47|2464.43|2456.73|2465.77|2458.07|2464.31|2456.61|29
1646683210000|2022-03-07 20:00:10|2464.52|2456.82|2462.82|2455.12|2464.52|2456.82|2462.69|2454.99|29
1646683220000|2022-03-07 20:00:20|2463.01|2455.31|2465.21|2457.51|2465.21|2457.51|2463.01|2455.31|26
1646683230000|2022-03-07 20:00:30|2465.41|2457.71|2466.78|2459.08|2466.94|2459.24|2465.41|2457.71|25
1646683240000|2022-03-07 20:00:40|2466.45|2458.75|2466.15|2458.45|2467.08|2459.38|2465.81|2458.11|24
1646683250000|2022-03-07 20:00:50|2465.96|2458.26|2466.53|2458.83|2466.84|2459.14|2465.88|2458.18|27
1646683260000|2022-03-07 20:01:00|2466.25|2458.55|2467.36|2459.66|2467.59|2459.89|2466.25|2458.55|26
1646683270000|2022-03-07 20:01:10|2467.33|2459.63|2464.21|2456.51|2467.39|2459.69|2464.21|2456.51|29
1646683280000|2022-03-07 20:01:20|2464.03|2456.33|2465.13|2457.43|2465.13|2457.43|2463.51|2455.81|29
1646683290000|2022-03-07 20:01:30|2464.44|2456.74|2465.16|2457.46|2465.3|2457.6|2464.28|2456.58|28
1646683300000|2022-03-07 20:01:40|2464.94|2457.24|2464.42|2456.72|2465.04|2457.34|2464.39|2456.69|26
1646683310000|2022-03-07 20:01:50|2463.57|2455.87|2463.67|2455.97|2464|2456.3|2462.75|2455.05|28
1646683320000|2022-03-07 20:02:00|2463.59|2455.89|2462.65|2454.95|2464.11|2456.41|2462.65|2454.95|29
1646683330000|2022-03-07 20:02:10|2462.11|2454.41|2458.87|2451.17|2462.11|2454.41|2457.86|2450.16|28
1646683340000|2022-03-07 20:02:20|2458.77|2451.07|2457.74|2450.04|2460.02|2452.32|2456.75|2449.05|29
1646683350000|2022-03-07 20:02:30|2457.91|2450.21|2456.66|2448.96|2458.09|2450.39|2456.08|2448.38|28
1646683360000|2022-03-07 20:02:40|2456.65|2448.95|2457.98|2450.28|2458.26|2450.56|2456.65|2448.95|27
1646683370000|2022-03-07 20:02:50|2458.07|2450.37|2456.25|2448.55|2458.25|2450.55|2455.92|2448.22|27
1646683380000|2022-03-07 20:03:00|2456.37|2448.67|2455.41|2447.71|2457.33|2449.63|2455.32|2447.62|27
1646683390000|2022-03-07 20:03:10|2455.38|2447.68|2454.7|2447|2455.43|2447.73|2453.69|2445.99|27
1646683400000|2022-03-07 20:03:20|2454.71|2447.01|2454.19|2446.49|2455.05|2447.35|2453.85|2446.15|28
1646683410000|2022-03-07 20:03:30|2454.18|2446.48|2451.94|2444.24|2454.28|2446.58|2451.63|2443.93|28
1646683420000|2022-03-07 20:03:40|2451.69|2443.99|2452.36|2444.66|2452.61|2444.91|2451.64|2443.94|28
1646683430000|2022-03-07 20:03:50|2452.35|2444.65|2449.99|2442.29|2452.35|2444.65|2449.99|2442.29|28
1646683440000|2022-03-07 20:04:00|2449.97|2442.27|2451.52|2443.82|2452.07|2444.37|2449.97|2442.27|28
1646683450000|2022-03-07 20:04:10|2451.59|2443.89|2451.03|2443.33|2452.66|2444.96|2451.03|2443.33|29
1646683460000|2022-03-07 20:04:20|2450.98|2443.28|2454.79|2447.09|2454.81|2447.11|2450.98|2443.28|28
1646683470000|2022-03-07 20:04:30|2454.76|2447.06|2454.5|2446.8|2455.03|2447.33|2453.96|2446.26|29
1646683480000|2022-03-07 20:04:40|2454.52|2446.82|2454.66|2446.96|2455.07|2447.37|2454.52|2446.82|27
1646683490000|2022-03-07 20:04:50|2454.73|2447.03|2456.8|2449.1|2456.8|2449.1|2454.38|2446.68|29
1646683500000|2022-03-07 20:05:00|2458.33|2450.63|2460.57|2452.87|2460.57|2452.87|2458.33|2450.63|27
1646683510000|2022-03-07 20:05:10|2460.85|2453.15|2457.86|2450.16|2460.92|2453.22|2457.26|2449.56|27
1646683520000|2022-03-07 20:05:20|2457.95|2450.25|2457.95|2450.25|2458.72|2451.02|2457.54|2449.84|28
1646683530000|2022-03-07 20:05:30|2457.73|2450.03|2460.2|2452.5|2460.2|2452.5|2457.4|2449.7|28
1646683540000|2022-03-07 20:05:40|2460.09|2452.39|2460.47|2452.77|2460.61|2452.91|2459.18|2451.48|29
1646683550000|2022-03-07 20:05:50|2460.13|2452.43|2458.56|2450.86|2460.23|2452.53|2458.56|2450.86|27
1646683560000|2022-03-07 20:06:00|2458.39|2450.69|2457.53|2449.83|2458.39|2450.69|2457.24|2449.54|29
1646683570000|2022-03-07 20:06:10|2457.5|2449.8|2458.25|2450.55|2458.46|2450.76|2456.78|2449.08|23
1646683580000|2022-03-07 20:06:20|2458.45|2450.75|2459.17|2451.47|2459.9|2452.2|2458.45|2450.75|25
1646683590000|2022-03-07 20:06:30|2459.35|2451.65|2457.56|2449.86|2459.35|2451.65|2457.48|2449.78|24
1646683600000|2022-03-07 20:06:40|2458.12|2450.42|2459.01|2451.31|2459.34|2451.64|2458.12|2450.42|26
1646683610000|2022-03-07 20:06:50|2458.98|2451.28|2459.13|2451.43|2459.67|2451.97|2458.82|2451.12|27
1646683620000|2022-03-07 20:07:00|2459.11|2451.41|2459.96|2452.26|2460.43|2452.73|2459.11|2451.41|27
1646683630000|2022-03-07 20:07:10|2459.74|2452.04|2458.52|2450.82|2459.74|2452.04|2458.22|2450.52|27
1646683640000|2022-03-07 20:07:20|2458.27|2450.57|2457.88|2450.18|2458.55|2450.85|2457.6|2449.9|27
1646683650000|2022-03-07 20:07:30|2458.26|2450.56|2459.23|2451.53|2459.37|2451.67|2458.26|2450.56|27
1646683660000|2022-03-07 20:07:40|2459.64|2451.94|2459.81|2452.11|2460.17|2452.47|2459.38|2451.68|28
1646683670000|2022-03-07 20:07:50|2460.04|2452.34|2458.06|2450.36|2460.51|2452.81|2458.03|2450.33|28
1646683680000|2022-03-07 20:08:00|2457.99|2450.29|2455.27|2447.57|2458.19|2450.49|2455.27|2447.57|28
1646683690000|2022-03-07 20:08:10|2455.7|2448|2457.81|2450.11|2458.09|2450.39|2455.42|2447.72|29
1646683700000|2022-03-07 20:08:20|2457.78|2450.08|2457.46|2449.76|2457.79|2450.09|2457.05|2449.35|25
1646683710000|2022-03-07 20:08:30|2457.45|2449.75|2457.91|2450.21|2457.96|2450.26|2456.93|2449.23|28
1646683720000|2022-03-07 20:08:40|2457.6|2449.9|2456.91|2449.21|2457.6|2449.9|2456.76|2449.06|27
1646683730000|2022-03-07 20:08:50|2457.78|2450.08|2457.63|2449.93|2458.46|2450.76|2457.61|2449.91|28
1646683740000|2022-03-07 20:09:00|2458.02|2450.32|2459.22|2451.52|2459.22|2451.52|2458.02|2450.32|26
1646683750000|2022-03-07 20:09:10|2459.35|2451.65|2458.91|2451.21|2460.64|2452.94|2458.9|2451.2|28
1646683760000|2022-03-07 20:09:20|2459.18|2451.48|2460.12|2452.42|2460.13|2452.43|2458.98|2451.28|28
1646683770000|2022-03-07 20:09:30|2460.52|2452.82|2460.91|2453.21|2461.23|2453.53|2460.38|2452.68|25
1646683780000|2022-03-07 20:09:40|2460.93|2453.23|2460.34|2452.64|2461.43|2453.73|2460.29|2452.59|29
1646683790000|2022-03-07 20:09:50|2460.42|2452.72|2460.62|2452.92|2460.95|2453.25|2460.42|2452.72|26
1646683800000|2022-03-07 20:10:00|2460.6|2452.9|2461.83|2454.13|2461.91|2454.21|2460.45|2452.75|28
1646683810000|2022-03-07 20:10:10|2461.87|2454.17|2461.08|2453.38|2463.14|2455.44|2461.08|2453.38|27
1646683820000|2022-03-07 20:10:20|2460.94|2453.24|2461.1|2453.4|2461.1|2453.4|2460.66|2452.96|25
1646683830000|2022-03-07 20:10:30|2461.43|2453.73|2461.33|2453.63|2461.43|2453.73|2461.03|2453.33|27
1646683840000|2022-03-07 20:10:40|2461.18|2453.48|2460.56|2452.86|2461.26|2453.56|2460.56|2452.86|24
1646683850000|2022-03-07 20:10:50|2460.42|2452.72|2458.78|2451.08|2460.47|2452.77|2458.72|2451.02|25
1646683860000|2022-03-07 20:11:00|2458.79|2451.09|2459.37|2451.67|2459.78|2452.08|2458.71|2451.01|26
1646683870000|2022-03-07 20:11:10|2459.34|2451.64|2461.45|2453.75|2461.85|2454.15|2459.34|2451.64|28
1646683880000|2022-03-07 20:11:20|2461.43|2453.73|2461.4|2453.7|2461.59|2453.89|2461.26|2453.56|23
1646683890000|2022-03-07 20:11:30|2461.34|2453.64|2461.7|2454|2461.79|2454.09|2461.29|2453.59|24
1646683900000|2022-03-07 20:11:40|2461.72|2454.02|2461.43|2453.73|2461.83|2454.13|2461.18|2453.48|25
1646683910000|2022-03-07 20:11:50|2461.22|2453.52|2462.36|2454.66|2462.46|2454.76|2460.97|2453.27|25
1646683920000|2022-03-07 20:12:00|2462.32|2454.62|2461.12|2453.42|2462.34|2454.64|2460.93|2453.23|28
1646683930000|2022-03-07 20:12:10|2461.79|2454.09|2461.88|2454.18|2462.16|2454.46|2461.27|2453.57|26
1646683940000|2022-03-07 20:12:20|2461.97|2454.27|2465.16|2457.46|2465.16|2457.46|2461.47|2453.77|27
1646683950000|2022-03-07 20:12:30|2466.21|2458.51|2463.64|2455.94|2467.23|2459.53|2463.52|2455.82|25
1646683960000|2022-03-07 20:12:40|2463.55|2455.85|2463.48|2455.78|2464|2456.3|2463.15|2455.45|26
1646683970000|2022-03-07 20:12:50|2463.3|2455.6|2463.27|2455.57|2463.83|2456.13|2463.1|2455.4|26
1646683980000|2022-03-07 20:13:00|2463.14|2455.44|2462.57|2454.87|2463.75|2456.05|2462.57|2454.87|28
1646683990000|2022-03-07 20:13:10|2462.6|2454.9|2461.83|2454.13|2462.6|2454.9|2461.83|2454.13|21
1646684000000|2022-03-07 20:13:20|2461.72|2454.02|2464.86|2457.16|2465.22|2457.52|2461.57|2453.87|27
1646684010000|2022-03-07 20:13:30|2464.8|2457.1|2465.18|2457.48|2465.29|2457.59|2464.38|2456.68|26
1646684020000|2022-03-07 20:13:40|2465.17|2457.47|2465.77|2458.07|2466.23|2458.53|2465.17|2457.47|26
1646684030000|2022-03-07 20:13:50|2466.13|2458.43|2467.83|2460.13|2468.58|2460.88|2466.13|2458.43|25
1646684040000|2022-03-07 20:14:00|2467.56|2459.86|2469.43|2461.73|2469.46|2461.76|2467.49|2459.79|28
1646684050000|2022-03-07 20:14:10|2469.41|2461.71|2469.59|2461.89|2470.54|2462.84|2469.04|2461.34|29
1646684060000|2022-03-07 20:14:20|2469.37|2461.67|2468.44|2460.74|2469.55|2461.85|2468.44|2460.74|26
1646684070000|2022-03-07 20:14:30|2468.38|2460.68|2468|2460.3|2468.38|2460.68|2467.28|2459.58|25
1646684080000|2022-03-07 20:14:40|2467.95|2460.25|2468.24|2460.54|2468.36|2460.66|2467.47|2459.77|26
1646684090000|2022-03-07 20:14:50|2468.17|2460.47|2468.23|2460.53|2468.89|2461.19|2467.94|2460.24|25
1646684100000|2022-03-07 20:15:00|2468.25|2460.55|2468.51|2460.81|2468.83|2461.13|2467.99|2460.29|25
1646684110000|2022-03-07 20:15:10|2468.28|2460.58|2469.14|2461.44|2469.21|2461.51|2468.07|2460.37|26
1646684120000|2022-03-07 20:15:20|2469.15|2461.45|2469.43|2461.73|2469.93|2462.23|2468.93|2461.23|27
1646684130000|2022-03-07 20:15:30|2469.19|2461.49|2469.19|2461.49|2469.35|2461.65|2468.83|2461.13|26
1646684140000|2022-03-07 20:15:40|2469.22|2461.52|2469.28|2461.58|2469.33|2461.63|2468.93|2461.23|27
1646684150000|2022-03-07 20:15:50|2469.45|2461.75|2472.37|2464.67|2472.72|2465.02|2469.45|2461.75|26
1646684160000|2022-03-07 20:16:00|2471.65|2463.95|2470.95|2463.25|2472.53|2464.83|2470.7|2463|28
1646684170000|2022-03-07 20:16:10|2471.25|2463.55|2471.54|2463.84|2471.93|2464.23|2471.13|2463.43|27
1646684180000|2022-03-07 20:16:20|2471.55|2463.85|2470.51|2462.81|2471.81|2464.11|2470.51|2462.81|28
1646684190000|2022-03-07 20:16:30|2470.47|2462.77|2469.68|2461.98|2470.49|2462.79|2469.4|2461.7|26
1646684200000|2022-03-07 20:16:40|2469.71|2462.01|2469.84|2462.14|2470.03|2462.33|2469.64|2461.94|26
1646684210000|2022-03-07 20:16:50|2469.81|2462.11|2469|2461.3|2469.87|2462.17|2469|2461.3|19
1646684220000|2022-03-07 20:17:00|2468.79|2461.09|2467.09|2459.39|2469.35|2461.65|2466.9|2459.2|27
1646684230000|2022-03-07 20:17:10|2467.02|2459.32|2468.29|2460.59|2468.29|2460.59|2466.75|2459.05|28
1646684240000|2022-03-07 20:17:20|2468.21|2460.51|2466.41|2458.71|2468.97|2461.27|2466.41|2458.71|27
1646684250000|2022-03-07 20:17:30|2466.51|2458.81|2465.03|2457.33|2466.51|2458.81|2464.85|2457.15|27
1646684260000|2022-03-07 20:17:40|2465.11|2457.41|2465.57|2457.87|2465.59|2457.89|2464.78|2457.08|27
1646684270000|2022-03-07 20:17:50|2465.52|2457.82|2465.11|2457.41|2465.87|2458.17|2465|2457.3|26
1646684280000|2022-03-07 20:18:00|2465.21|2457.51|2467.06|2459.36|2467.56|2459.86|2465.15|2457.45|29
1646684290000|2022-03-07 20:18:10|2467.02|2459.32|2466.84|2459.14|2467.06|2459.36|2465.12|2457.42|28
1646684300000|2022-03-07 20:18:20|2466.85|2459.15|2468.23|2460.53|2468.28|2460.58|2466.76|2459.06|26
1646684310000|2022-03-07 20:18:30|2468.15|2460.45|2467.45|2459.75|2468.27|2460.57|2467.09|2459.39|26
1646684320000|2022-03-07 20:18:40|2467.52|2459.82|2467.08|2459.38|2467.52|2459.82|2466.13|2458.43|26
1646684330000|2022-03-07 20:18:50|2467.04|2459.34|2467.54|2459.84|2467.54|2459.84|2466.82|2459.12|26
1646684340000|2022-03-07 20:19:00|2467.34|2459.64|2468.05|2460.35|2468.27|2460.57|2466.83|2459.13|26
1646684350000|2022-03-07 20:19:10|2468.06|2460.36|2468.39|2460.69|2468.43|2460.73|2467.38|2459.68|27
1646684360000|2022-03-07 20:19:20|2468.35|2460.65|2467.06|2459.36|2468.35|2460.65|2467.03|2459.33|24
1646684370000|2022-03-07 20:19:30|2467.09|2459.39|2467.05|2459.35|2467.15|2459.45|2466.38|2458.68|22
1646684380000|2022-03-07 20:19:40|2466.83|2459.13|2465.63|2457.93|2466.96|2459.26|2465.63|2457.93|26
1646684390000|2022-03-07 20:19:50|2465.6|2457.9|2466.09|2458.39|2466.26|2458.56|2465.3|2457.6|27
1646684400000|2022-03-07 20:20:00|2466.29|2458.59|2465.76|2458.06|2466.64|2458.94|2465.14|2457.44|27
1646684410000|2022-03-07 20:20:10|2465.9|2458.2|2467.75|2460.05|2468.59|2460.89|2465.9|2458.2|28
1646684420000|2022-03-07 20:20:20|2467.72|2460.02|2469.06|2461.36|2469.62|2461.92|2467.72|2460.02|28
1646684430000|2022-03-07 20:20:30|2468.56|2460.86|2468.69|2460.99|2468.89|2461.19|2468.26|2460.56|27
1646684440000|2022-03-07 20:20:40|2468.45|2460.75|2468.24|2460.54|2468.57|2460.87|2467.68|2459.98|27
1646684450000|2022-03-07 20:20:50|2468.28|2460.58|2468.07|2460.37|2468.28|2460.58|2467.56|2459.86|23
1646684460000|2022-03-07 20:21:00|2468.04|2460.34|2470.65|2462.95|2470.65|2462.95|2467.59|2459.89|29
1646684470000|2022-03-07 20:21:10|2470.38|2462.68|2469.68|2461.98|2470.61|2462.91|2469.53|2461.83|27
1646684480000|2022-03-07 20:21:20|2469.63|2461.93|2470.12|2462.42|2470.12|2462.42|2469.23|2461.53|27
1646684490000|2022-03-07 20:21:30|2470.7|2463|2471.06|2463.36|2471.07|2463.37|2470.48|2462.78|25
1646684500000|2022-03-07 20:21:40|2471.29|2463.59|2470.93|2463.23|2471.36|2463.66|2470.81|2463.11|25
1646684510000|2022-03-07 20:21:50|2470.83|2463.13|2470.75|2463.05|2470.92|2463.22|2470.66|2462.96|24
1646684520000|2022-03-07 20:22:00|2470.72|2463.02|2470.12|2462.42|2470.97|2463.27|2470.06|2462.36|26
1646684530000|2022-03-07 20:22:10|2470.17|2462.47|2470.59|2462.89|2470.78|2463.08|2470.17|2462.47|20
1646684540000|2022-03-07 20:22:20|2470.6|2462.9|2471.37|2463.67|2471.37|2463.67|2470.4|2462.7|28
1646684550000|2022-03-07 20:22:30|2471.39|2463.69|2471.36|2463.66|2471.43|2463.73|2471.19|2463.49|23
1646684560000|2022-03-07 20:22:40|2471.34|2463.64|2472.09|2464.39|2472.19|2464.49|2471.34|2463.64|25
1646684570000|2022-03-07 20:22:50|2472.14|2464.44|2472.3|2464.6|2473.42|2465.72|2472.09|2464.39|27
1646684580000|2022-03-07 20:23:00|2472.49|2464.79|2471.75|2464.05|2473.24|2465.54|2470.99|2463.29|29
1646684590000|2022-03-07 20:23:10|2471.73|2464.03|2471.14|2463.44|2472.22|2464.52|2470.22|2462.52|28
1646684600000|2022-03-07 20:23:20|2471.24|2463.54|2471.6|2463.9|2471.8|2464.1|2471.14|2463.44|29
1646684610000|2022-03-07 20:23:30|2471.42|2463.72|2471.31|2463.61|2471.7|2464|2470.99|2463.29|24
1646684620000|2022-03-07 20:23:40|2471.12|2463.42|2471.33|2463.63|2471.33|2463.63|2470.96|2463.26|26
1646684630000|2022-03-07 20:23:50|2471.42|2463.72|2471.73|2464.03|2471.86|2464.16|2471.35|2463.65|28
1646684640000|2022-03-07 20:24:00|2471.65|2463.95|2471.69|2463.99|2472.05|2464.35|2471.23|2463.53|28
1646684650000|2022-03-07 20:24:10|2471.77|2464.07|2471.95|2464.25|2472.46|2464.76|2471.71|2464.01|25
1646684660000|2022-03-07 20:24:20|2471.9|2464.2|2472.71|2465.01|2472.71|2465.01|2471.72|2464.02|22
1646684670000|2022-03-07 20:24:30|2472.73|2465.03|2471.05|2463.35|2472.73|2465.03|2470.87|2463.17|22
1646684680000|2022-03-07 20:24:40|2470.98|2463.28|2471.05|2463.35|2471.68|2463.98|2470.45|2462.75|28
1646684690000|2022-03-07 20:24:50|2471.06|2463.36|2471.43|2463.73|2471.53|2463.83|2471.06|2463.36|24
1646684700000|2022-03-07 20:25:00|2471.4|2463.7|2473.53|2465.83|2473.53|2465.83|2471.2|2463.5|28
1646684710000|2022-03-07 20:25:10|2473.46|2465.76|2473.62|2465.92|2474.64|2466.94|2472.95|2465.25|26
1646684720000|2022-03-07 20:25:20|2473.38|2465.68|2473.68|2465.98|2474.24|2466.54|2473.28|2465.58|28
1646684730000|2022-03-07 20:25:30|2473.71|2466.01|2473.98|2466.28|2474.35|2466.65|2473.64|2465.94|28
1646684740000|2022-03-07 20:25:40|2473.48|2465.78|2475.59|2467.89|2477|2469.3|2473.48|2465.78|28
1646684750000|2022-03-07 20:25:50|2475.7|2468|2475.23|2467.53|2475.7|2468|2473.45|2465.75|28
1646684760000|2022-03-07 20:26:00|2475.18|2467.48|2475.13|2467.43|2475.47|2467.77|2474.99|2467.29|23
1646684770000|2022-03-07 20:26:10|2475.21|2467.51|2474.55|2466.85|2475.24|2467.54|2474.38|2466.68|26
1646684780000|2022-03-07 20:26:20|2474.5|2466.8|2474.53|2466.83|2474.71|2467.01|2474.5|2466.8|24
1646684790000|2022-03-07 20:26:30|2474.52|2466.82|2477.28|2469.58|2477.28|2469.58|2474.47|2466.77|27
1646684800000|2022-03-07 20:26:40|2477.3|2469.6|2479.02|2471.32|2479.08|2471.38|2477.3|2469.6|27
1646684810000|2022-03-07 20:26:50|2478.28|2470.58|2483.2|2475.5|2483.2|2475.5|2478.28|2470.58|28
1646684820000|2022-03-07 20:27:00|2484.12|2476.42|2484.6|2476.9|2487.41|2479.71|2483.47|2475.77|29
1646684830000|2022-03-07 20:27:10|2483.15|2475.45|2481.38|2473.68|2483.9|2476.2|2480.49|2472.79|26
1646684840000|2022-03-07 20:27:20|2481.5|2473.8|2484.62|2476.92|2484.69|2476.99|2481.21|2473.51|28
1646684850000|2022-03-07 20:27:30|2484.52|2476.82|2488.59|2480.89|2489.45|2481.75|2483.88|2476.18|28
1646684860000|2022-03-07 20:27:40|2488.37|2480.67|2487|2479.3|2488.86|2481.16|2486.12|2478.42|28
1646684870000|2022-03-07 20:27:50|2487.48|2479.78|2489.9|2482.2|2489.93|2482.23|2487.48|2479.78|26
1646684880000|2022-03-07 20:28:00|2489.75|2482.05|2488.18|2480.48|2489.94|2482.24|2487.36|2479.66|28
1646684890000|2022-03-07 20:28:10|2488.11|2480.41|2486.87|2479.17|2488.13|2480.43|2486.85|2479.15|28
1646684900000|2022-03-07 20:28:20|2486.88|2479.18|2486.92|2479.22|2487.43|2479.73|2486.61|2478.91|26
1646684910000|2022-03-07 20:28:30|2486.75|2479.05|2486.28|2478.58|2486.83|2479.13|2485.92|2478.22|26
1646684920000|2022-03-07 20:28:40|2486.24|2478.54|2485.94|2478.24|2486.46|2478.76|2485.94|2478.24|26
1646684930000|2022-03-07 20:28:50|2486.3|2478.6|2487.24|2479.54|2487.25|2479.55|2486.27|2478.57|26
1646684940000|2022-03-07 20:29:00|2487.16|2479.46|2485.41|2477.71|2487.31|2479.61|2485.07|2477.37|26
1646684950000|2022-03-07 20:29:10|2485.47|2477.77|2487.43|2479.73|2487.47|2479.77|2484.98|2477.28|26
1646684960000|2022-03-07 20:29:20|2487.46|2479.76|2487.11|2479.41|2487.79|2480.09|2486.98|2479.28|25
1646684970000|2022-03-07 20:29:30|2487.1|2479.4|2486.61|2478.91|2487.1|2479.4|2486.35|2478.65|25
1646684980000|2022-03-07 20:29:40|2486.48|2478.78|2486.69|2478.99|2487.51|2479.81|2486.24|2478.54|29
1646684990000|2022-03-07 20:29:50|2486.36|2478.66|2485.6|2477.9|2486.36|2478.66|2485.27|2477.57|28
1646685000000|2022-03-07 20:30:00|2486.16|2478.46|2484.8|2477.1|2486.31|2478.61|2484.8|2477.1|28
1646685010000|2022-03-07 20:30:10|2484.28|2476.58|2484.48|2476.78|2484.5|2476.8|2483.77|2476.07|27
1646685020000|2022-03-07 20:30:20|2484.22|2476.52|2483.95|2476.25|2484.22|2476.52|2483.55|2475.85|28
1646685030000|2022-03-07 20:30:30|2483.9|2476.2|2483.83|2476.13|2484.1|2476.4|2483.64|2475.94|27
1646685040000|2022-03-07 20:30:40|2483.96|2476.26|2484.74|2477.04|2484.74|2477.04|2483.81|2476.11|27
1646685050000|2022-03-07 20:30:50|2484.83|2477.13|2483.68|2475.98|2485.12|2477.42|2483.64|2475.94|27
1646685060000|2022-03-07 20:31:00|2483.56|2475.86|2480.14|2472.44|2483.65|2475.95|2480.14|2472.44|26
1646685070000|2022-03-07 20:31:10|2479.38|2471.68|2477.97|2470.27|2479.38|2471.68|2477.66|2469.96|27
1646685080000|2022-03-07 20:31:20|2477.73|2470.03|2476.13|2468.43|2477.87|2470.17|2475.57|2467.87|27
1646685090000|2022-03-07 20:31:30|2476.19|2468.49|2476.45|2468.75|2476.98|2469.28|2476.08|2468.38|26
1646685100000|2022-03-07 20:31:40|2476.2|2468.5|2476.38|2468.68|2476.53|2468.83|2476.11|2468.41|26
1646685110000|2022-03-07 20:31:50|2476.37|2468.67|2478.07|2470.37|2478.07|2470.37|2476.09|2468.39|27
1646685120000|2022-03-07 20:32:00|2478.42|2470.72|2475.21|2467.51|2478.42|2470.72|2475.1|2467.4|29
1646685130000|2022-03-07 20:32:10|2475.24|2467.54|2474.83|2467.13|2475.46|2467.76|2474.83|2467.13|25
1646685140000|2022-03-07 20:32:20|2474.93|2467.23|2474.92|2467.22|2475.01|2467.31|2474.45|2466.75|25
1646685150000|2022-03-07 20:32:30|2474.74|2467.04|2475.96|2468.26|2475.96|2468.26|2474.49|2466.79|26
1646685160000|2022-03-07 20:32:40|2476.21|2468.51|2475.44|2467.74|2476.21|2468.51|2474.83|2467.13|27
1646685170000|2022-03-07 20:32:50|2474.95|2467.25|2475.12|2467.42|2475.38|2467.68|2474.76|2467.06|25
1646685180000|2022-03-07 20:33:00|2474.95|2467.25|2475.12|2467.42|2475.49|2467.79|2474.86|2467.16|28
1646685190000|2022-03-07 20:33:10|2475.13|2467.43|2475.33|2467.63|2475.49|2467.79|2475.13|2467.43|21
1646685200000|2022-03-07 20:33:20|2475.3|2467.6|2473.63|2465.93|2475.42|2467.72|2473.63|2465.93|28
1646685210000|2022-03-07 20:33:30|2473.74|2466.04|2473.4|2465.7|2473.74|2466.04|2472.82|2465.12|26
1646685220000|2022-03-07 20:33:40|2473.16|2465.46|2472.17|2464.47|2473.62|2465.92|2472.16|2464.46|26
1646685230000|2022-03-07 20:33:50|2472.07|2464.37|2470.16|2462.46|2472.07|2464.37|2470.13|2462.43|29
1646685240000|2022-03-07 20:34:00|2470.26|2462.56|2469.97|2462.27|2470.79|2463.09|2469.58|2461.88|28
1646685250000|2022-03-07 20:34:10|2470.48|2462.78|2471.1|2463.4|2471.1|2463.4|2470.34|2462.64|28
1646685260000|2022-03-07 20:34:20|2471.12|2463.42|2472.31|2464.61|2472.31|2464.61|2470.93|2463.23|25
1646685270000|2022-03-07 20:34:30|2472.13|2464.43|2471.65|2463.95|2472.44|2464.74|2471.12|2463.42|29
1646685280000|2022-03-07 20:34:40|2471.61|2463.91|2471.88|2464.18|2471.88|2464.18|2471.11|2463.41|26
1646685290000|2022-03-07 20:34:50|2471.95|2464.25|2472.24|2464.54|2472.46|2464.76|2471.95|2464.25|28
1646685300000|2022-03-07 20:35:00|2472.37|2464.67|2471.17|2463.47|2472.37|2464.67|2470.86|2463.16|24
1646685310000|2022-03-07 20:35:10|2471.19|2463.49|2470.3|2462.6|2471.32|2463.62|2469.87|2462.17|27
1646685320000|2022-03-07 20:35:20|2469.77|2462.07|2470.64|2462.94|2470.77|2463.07|2469.6|2461.9|27
1646685330000|2022-03-07 20:35:30|2470.74|2463.04|2471.97|2464.27|2472.59|2464.89|2470.74|2463.04|28
1646685340000|2022-03-07 20:35:40|2471.81|2464.11|2471.33|2463.63|2471.81|2464.11|2469.71|2462.01|28
1646685350000|2022-03-07 20:35:50|2471.29|2463.59|2470.38|2462.68|2471.59|2463.89|2470.11|2462.41|26
1646685360000|2022-03-07 20:36:00|2470.19|2462.49|2470.07|2462.37|2470.48|2462.78|2469.98|2462.28|28
1646685370000|2022-03-07 20:36:10|2470.22|2462.52|2471.1|2463.4|2471.1|2463.4|2470.22|2462.52|29
1646685380000|2022-03-07 20:36:20|2470.93|2463.23|2470.9|2463.2|2471|2463.3|2470.28|2462.58|26
1646685390000|2022-03-07 20:36:30|2470.75|2463.05|2470.79|2463.09|2471|2463.3|2470.65|2462.95|23
1646685400000|2022-03-07 20:36:40|2470.78|2463.08|2470.2|2462.5|2470.96|2463.26|2470.2|2462.5|26
1646685410000|2022-03-07 20:36:50|2470.43|2462.73|2471.27|2463.57|2471.27|2463.57|2470.43|2462.73|26
1646685420000|2022-03-07 20:37:00|2471.54|2463.84|2471.31|2463.61|2471.83|2464.13|2471.02|2463.32|27
1646685430000|2022-03-07 20:37:10|2471.33|2463.63|2471.04|2463.34|2471.62|2463.92|2470.85|2463.15|26
1646685440000|2022-03-07 20:37:20|2471.06|2463.36|2470.49|2462.79|2471.06|2463.36|2470.41|2462.71|26
1646685450000|2022-03-07 20:37:30|2470.51|2462.81|2470.88|2463.18|2470.98|2463.28|2470.51|2462.81|17
1646685460000|2022-03-07 20:37:40|2470.87|2463.17|2470.75|2463.05|2471.3|2463.6|2470.72|2463.02|26
1646685470000|2022-03-07 20:37:50|2470.67|2462.97|2470.98|2463.28|2471.01|2463.31|2470.67|2462.97|21
1646685480000|2022-03-07 20:38:00|2471.09|2463.39|2470.71|2463.01|2471.18|2463.48|2470.62|2462.92|26
1646685490000|2022-03-07 20:38:10|2470.66|2462.96|2469.33|2461.63|2470.72|2463.02|2469.33|2461.63|23
1646685500000|2022-03-07 20:38:20|2469.31|2461.61|2469.94|2462.24|2469.95|2462.25|2469.31|2461.61|24
1646685510000|2022-03-07 20:38:30|2470.04|2462.34|2469.84|2462.14|2470.14|2462.44|2469.8|2462.1|26
1646685520000|2022-03-07 20:38:40|2469.85|2462.15|2470.09|2462.39|2470.11|2462.41|2469.82|2462.12|22
1646685530000|2022-03-07 20:38:50|2470.02|2462.32|2470.12|2462.42|2470.65|2462.95|2469.96|2462.26|26
1646685540000|2022-03-07 20:39:00|2470.1|2462.4|2469.08|2461.38|2470.17|2462.47|2468.76|2461.06|27
1646685550000|2022-03-07 20:39:10|2469.2|2461.5|2468.68|2460.98|2469.22|2461.52|2468.56|2460.86|25
1646685560000|2022-03-07 20:39:20|2468.61|2460.91|2468.92|2461.22|2469.48|2461.78|2468.37|2460.67|28
1646685570000|2022-03-07 20:39:30|2468.95|2461.25|2471.04|2463.34|2471.2|2463.5|2468.85|2461.15|26
1646685580000|2022-03-07 20:39:40|2471.01|2463.31|2471.61|2463.91|2472.14|2464.44|2470.9|2463.2|26
1646685590000|2022-03-07 20:39:50|2471.4|2463.7|2470.66|2462.96|2471.61|2463.91|2470.62|2462.92|21
1646685600000|2022-03-07 20:40:00|2470.78|2463.08|2470.79|2463.09|2471.05|2463.35|2470.36|2462.66|29
1646685610000|2022-03-07 20:40:10|2470.96|2463.26|2470.93|2463.23|2471.04|2463.34|2470.75|2463.05|24
1646685620000|2022-03-07 20:40:20|2470.94|2463.24|2471.23|2463.53|2471.23|2463.53|2470.73|2463.03|26
1646685630000|2022-03-07 20:40:30|2471.26|2463.56|2472.6|2464.9|2472.7|2465|2471.26|2463.56|20
1646685640000|2022-03-07 20:40:40|2472.47|2464.77|2472.53|2464.83|2472.57|2464.87|2472.21|2464.51|23
1646685650000|2022-03-07 20:40:50|2472.54|2464.84|2473.49|2465.79|2473.86|2466.16|2472.29|2464.59|27
1646685660000|2022-03-07 20:41:00|2473.48|2465.78|2471.08|2463.38|2473.5|2465.8|2471.08|2463.38|28
1646685670000|2022-03-07 20:41:10|2470.98|2463.28|2471.29|2463.59|2471.36|2463.66|2470.98|2463.28|26
1646685680000|2022-03-07 20:41:20|2471.35|2463.65|2471.59|2463.89|2471.7|2464|2471.14|2463.44|24
1646685690000|2022-03-07 20:41:30|2471.61|2463.91|2470.55|2462.85|2471.69|2463.99|2470.23|2462.53|22
1646685700000|2022-03-07 20:41:40|2470.52|2462.82|2470.69|2462.99|2470.75|2463.05|2470.5|2462.8|26
1646685710000|2022-03-07 20:41:50|2470.67|2462.97|2474.95|2467.25|2476.26|2468.56|2470.67|2462.97|29
1646685720000|2022-03-07 20:42:00|2475.22|2467.52|2473.96|2466.26|2475.56|2467.86|2473.59|2465.89|27
1646685730000|2022-03-07 20:42:10|2473.91|2466.21|2474.3|2466.6|2474.39|2466.69|2473.5|2465.8|28
1646685740000|2022-03-07 20:42:20|2474.31|2466.61|2473.19|2465.49|2474.31|2466.61|2472.35|2464.65|25
1646685750000|2022-03-07 20:42:30|2473.22|2465.52|2473.89|2466.19|2474.21|2466.51|2473.17|2465.47|28
1646685760000|2022-03-07 20:42:40|2473.95|2466.25|2473.98|2466.28|2474.4|2466.7|2473.49|2465.79|25
1646685770000|2022-03-07 20:42:50|2473.76|2466.06|2474.58|2466.88|2474.58|2466.88|2473.6|2465.9|26
1646685780000|2022-03-07 20:43:00|2474.6|2466.9|2477.42|2469.72|2477.42|2469.72|2474.57|2466.87|26
1646685790000|2022-03-07 20:43:10|2477.6|2469.9|2478.4|2470.7|2478.4|2470.7|2477.28|2469.58|29
1646685800000|2022-03-07 20:43:20|2478.34|2470.64|2476.93|2469.23|2478.34|2470.64|2476.93|2469.23|27
1646685810000|2022-03-07 20:43:30|2476.89|2469.19|2476.39|2468.69|2476.89|2469.19|2475.71|2468.01|28
1646685820000|2022-03-07 20:43:40|2476.31|2468.61|2476.97|2469.27|2477.13|2469.43|2475.97|2468.27|26
1646685830000|2022-03-07 20:43:50|2477.02|2469.32|2477.4|2469.7|2477.47|2469.77|2476.92|2469.22|26
1646685840000|2022-03-07 20:44:00|2477.36|2469.66|2476.59|2468.89|2477.78|2470.08|2476.52|2468.82|26
1646685850000|2022-03-07 20:44:10|2476.57|2468.87|2477.37|2469.67|2477.45|2469.75|2476.43|2468.73|25
1646685860000|2022-03-07 20:44:20|2477.38|2469.68|2479.34|2471.64|2479.34|2471.64|2477.38|2469.68|26
1646685870000|2022-03-07 20:44:30|2479.36|2471.66|2477.31|2469.61|2479.5|2471.8|2477.12|2469.42|27
1646685880000|2022-03-07 20:44:40|2477.39|2469.69|2477.01|2469.31|2477.58|2469.88|2476.87|2469.17|27
1646685890000|2022-03-07 20:44:50|2476.75|2469.05|2475.67|2467.97|2477.24|2469.54|2475.67|2467.97|27
1646685900000|2022-03-07 20:45:00|2475.85|2468.15|2474.76|2467.06|2476.21|2468.51|2474.35|2466.65|29
1646685910000|2022-03-07 20:45:10|2474.65|2466.95|2473.96|2466.26|2474.65|2466.95|2473.94|2466.24|27
1646685920000|2022-03-07 20:45:20|2474.05|2466.35|2471.94|2464.24|2474.26|2466.56|2471.94|2464.24|29
1646685930000|2022-03-07 20:45:30|2471.9|2464.2|2471.54|2463.84|2472.56|2464.86|2471.54|2463.84|27
1646685940000|2022-03-07 20:45:40|2471.5|2463.8|2472.7|2465|2473.53|2465.83|2470.85|2463.15|26
1646685950000|2022-03-07 20:45:50|2472.69|2464.99|2473.23|2465.53|2473.23|2465.53|2472.65|2464.95|27
1646685960000|2022-03-07 20:46:00|2473.25|2465.55|2475.88|2468.18|2476.62|2468.92|2473.1|2465.4|26
1646685970000|2022-03-07 20:46:10|2476.19|2468.49|2474.06|2466.36|2476.21|2468.51|2473.76|2466.06|28
1646685980000|2022-03-07 20:46:20|2474.29|2466.59|2473.35|2465.65|2474.52|2466.82|2473.24|2465.54|26
1646685990000|2022-03-07 20:46:30|2473.49|2465.79|2473.5|2465.8|2474.11|2466.41|2473.36|2465.66|28
1646686000000|2022-03-07 20:46:40|2473.24|2465.54|2473.33|2465.63|2473.6|2465.9|2472.37|2464.67|25
1646686010000|2022-03-07 20:46:50|2473.52|2465.82|2474.01|2466.31|2474.43|2466.73|2473.47|2465.77|27
1646686020000|2022-03-07 20:47:00|2474.07|2466.37|2472.84|2465.14|2474.54|2466.84|2472.84|2465.14|27
1646686030000|2022-03-07 20:47:10|2472.68|2464.98|2472.65|2464.95|2472.73|2465.03|2471.83|2464.13|28
1646686040000|2022-03-07 20:47:20|2472.81|2465.11|2475.89|2468.19|2475.89|2468.19|2472.81|2465.11|25
1646686050000|2022-03-07 20:47:30|2475.91|2468.21|2476.58|2468.88|2476.85|2469.15|2475.58|2467.88|27
1646686060000|2022-03-07 20:47:40|2476.7|2469|2476.34|2468.64|2477.2|2469.5|2476.11|2468.41|27
1646686070000|2022-03-07 20:47:50|2476.45|2468.75|2475.84|2468.14|2476.63|2468.93|2475.08|2467.38|28
1646686080000|2022-03-07 20:48:00|2475.91|2468.21|2476.84|2469.14|2476.84|2469.14|2475.31|2467.61|26
1646686090000|2022-03-07 20:48:10|2476.9|2469.2|2477.91|2470.21|2478.25|2470.55|2476.89|2469.19|27
1646686100000|2022-03-07 20:48:20|2478.17|2470.47|2478.34|2470.64|2478.72|2471.02|2477.58|2469.88|27
1646686110000|2022-03-07 20:48:30|2478.59|2470.89|2479.79|2472.09|2480.05|2472.35|2478.01|2470.31|28
1646686120000|2022-03-07 20:48:40|2479.99|2472.29|2478.81|2471.11|2479.99|2472.29|2478.48|2470.78|29
1646686130000|2022-03-07 20:48:50|2478.82|2471.12|2477.96|2470.26|2479.11|2471.41|2477.34|2469.64|27
1646686140000|2022-03-07 20:49:00|2478.07|2470.37|2478.57|2470.87|2479.02|2471.32|2477.96|2470.26|27
1646686150000|2022-03-07 20:49:10|2478.23|2470.53|2478.18|2470.48|2478.56|2470.86|2477.94|2470.24|24
1646686160000|2022-03-07 20:49:20|2478.19|2470.49|2477.47|2469.77|2478.26|2470.56|2477.36|2469.66|25
1646686170000|2022-03-07 20:49:30|2477.33|2469.63|2477.01|2469.31|2477.33|2469.63|2476.85|2469.15|19
1646686180000|2022-03-07 20:49:40|2477.08|2469.38|2476.47|2468.77|2477.21|2469.51|2476.47|2468.77|24
1646686190000|2022-03-07 20:49:50|2476.43|2468.73|2476.55|2468.85|2476.61|2468.91|2476.05|2468.35|25
1646686200000|2022-03-07 20:50:00|2476.4|2468.7|2475.6|2467.9|2476.4|2468.7|2473.2|2465.5|29
1646686210000|2022-03-07 20:50:10|2475.59|2467.89|2477.96|2470.26|2478.77|2471.07|2474.49|2466.79|27
1646686220000|2022-03-07 20:50:20|2478.14|2470.44|2477|2469.3|2478.41|2470.71|2476.97|2469.27|27
1646686230000|2022-03-07 20:50:30|2477.13|2469.43|2476.61|2468.91|2477.9|2470.2|2476.61|2468.91|27
1646686240000|2022-03-07 20:50:40|2476.47|2468.77|2478.23|2470.53|2478.51|2470.81|2476.4|2468.7|29
1646686250000|2022-03-07 20:50:50|2478.09|2470.39|2478.3|2470.6|2478.49|2470.79|2477.68|2469.98|28
1646686260000|2022-03-07 20:51:00|2478.36|2470.66|2478.44|2470.74|2478.44|2470.74|2477.62|2469.92|28
1646686270000|2022-03-07 20:51:10|2478.38|2470.68|2478.39|2470.69|2478.4|2470.7|2477.64|2469.94|23
1646686280000|2022-03-07 20:51:20|2478.41|2470.71|2478.35|2470.65|2478.6|2470.9|2478.13|2470.43|29
1646686290000|2022-03-07 20:51:30|2478.23|2470.53|2477.38|2469.68|2478.23|2470.53|2476.64|2468.94|26
1646686300000|2022-03-07 20:51:40|2477.07|2469.37|2476.13|2468.43|2477.07|2469.37|2475.72|2468.02|25
1646686310000|2022-03-07 20:51:50|2476.18|2468.48|2475.53|2467.83|2476.79|2469.09|2474.41|2466.71|28
1646686320000|2022-03-07 20:52:00|2475.08|2467.38|2475.77|2468.07|2475.88|2468.18|2474.77|2467.07|26
1646686330000|2022-03-07 20:52:10|2475.88|2468.18|2474.71|2467.01|2475.92|2468.22|2474.48|2466.78|26
1646686340000|2022-03-07 20:52:20|2475.09|2467.39|2475.53|2467.83|2475.79|2468.09|2474.62|2466.92|28
1646686350000|2022-03-07 20:52:30|2475.57|2467.87|2476.41|2468.71|2476.41|2468.71|2474.95|2467.25|26
1646686360000|2022-03-07 20:52:40|2476.85|2469.15|2477.07|2469.37|2477.46|2469.76|2476.85|2469.15|28
1646686370000|2022-03-07 20:52:50|2477.29|2469.59|2477.56|2469.86|2478.26|2470.56|2477.17|2469.47|27
1646686380000|2022-03-07 20:53:00|2477.63|2469.93|2475.98|2468.28|2477.73|2470.03|2475.98|2468.28|28
1646686390000|2022-03-07 20:53:10|2475.92|2468.22|2475.11|2467.41|2475.92|2468.22|2474.81|2467.11|28
1646686400000|2022-03-07 20:53:20|2475.08|2467.38|2474.47|2466.77|2475.08|2467.38|2474.01|2466.31|28
1646686410000|2022-03-07 20:53:30|2474.53|2466.83|2474.42|2466.72|2474.72|2467.02|2473.99|2466.29|27
1646686420000|2022-03-07 20:53:40|2474.34|2466.64|2473.7|2466|2474.38|2466.68|2473.28|2465.58|25
1646686430000|2022-03-07 20:53:50|2473.68|2465.98|2474.37|2466.67|2474.37|2466.67|2473.29|2465.59|26
1646686440000|2022-03-07 20:54:00|2474.35|2466.65|2472.99|2465.29|2474.36|2466.66|2472.86|2465.16|27
1646686450000|2022-03-07 20:54:10|2472.98|2465.28|2472.38|2464.68|2473.1|2465.4|2472.22|2464.52|28
1646686460000|2022-03-07 20:54:20|2472.73|2465.03|2472.28|2464.58|2473.07|2465.37|2472.1|2464.4|26
1646686470000|2022-03-07 20:54:30|2472.56|2464.86|2472.92|2465.22|2473.01|2465.31|2472.35|2464.65|28
1646686480000|2022-03-07 20:54:40|2472.55|2464.85|2471.23|2463.53|2472.55|2464.85|2471.03|2463.33|24
1646686490000|2022-03-07 20:54:50|2471.58|2463.88|2471.35|2463.65|2471.82|2464.12|2471.23|2463.53|25
1646686500000|2022-03-07 20:55:00|2471.48|2463.78|2472.79|2465.09|2472.79|2465.09|2471.48|2463.78|28
1646686510000|2022-03-07 20:55:10|2472.8|2465.1|2473.86|2466.16|2473.99|2466.29|2472.8|2465.1|28
1646686520000|2022-03-07 20:55:20|2473.74|2466.04|2472.46|2464.76|2473.96|2466.26|2472.42|2464.72|27
1646686530000|2022-03-07 20:55:30|2472.51|2464.81|2472.39|2464.69|2472.87|2465.17|2472.35|2464.65|28
1646686540000|2022-03-07 20:55:40|2472.44|2464.74|2472.49|2464.79|2472.64|2464.94|2472.33|2464.63|20
1646686550000|2022-03-07 20:55:50|2472.42|2464.72|2473.01|2465.31|2473.02|2465.32|2472.34|2464.64|25
1646686560000|2022-03-07 20:56:00|2473.07|2465.37|2473.38|2465.68|2473.46|2465.76|2472.65|2464.95|26
1646686570000|2022-03-07 20:56:10|2473.25|2465.55|2473.87|2466.17|2473.91|2466.21|2472.86|2465.16|23
1646686580000|2022-03-07 20:56:20|2473.75|2466.05|2473.78|2466.08|2473.84|2466.14|2473.52|2465.82|22
1646686590000|2022-03-07 20:56:30|2473.98|2466.28|2473.95|2466.25|2474.67|2466.97|2473.95|2466.25|23
1646686600000|2022-03-07 20:56:40|2473.8|2466.1|2473.9|2466.2|2474.47|2466.77|2473.8|2466.1|24
1646686610000|2022-03-07 20:56:50|2473.91|2466.21|2473.71|2466.01|2474.39|2466.69|2473.59|2465.89|25
1646686620000|2022-03-07 20:57:00|2473.62|2465.92|2473.54|2465.84|2473.98|2466.28|2473.54|2465.84|26
1646686630000|2022-03-07 20:57:10|2473.62|2465.92|2475.17|2467.47|2475.17|2467.47|2473.48|2465.78|27
1646686640000|2022-03-07 20:57:20|2475.4|2467.7|2475.61|2467.91|2475.97|2468.27|2475.2|2467.5|28
1646686650000|2022-03-07 20:57:30|2475.8|2468.1|2477.48|2469.78|2477.48|2469.78|2475.67|2467.97|26
1646686660000|2022-03-07 20:57:40|2477.45|2469.75|2477.3|2469.6|2477.45|2469.75|2476.15|2468.45|29
1646686670000|2022-03-07 20:57:50|2477.4|2469.7|2475.48|2467.78|2477.4|2469.7|2474.74|2467.04|28
1646686680000|2022-03-07 20:58:00|2475.44|2467.74|2476.17|2468.47|2476.17|2468.47|2475.13|2467.43|26
1646686690000|2022-03-07 20:58:10|2476.51|2468.81|2475.57|2467.87|2476.82|2469.12|2475.49|2467.79|25
1646686700000|2022-03-07 20:58:20|2475.55|2467.85|2474.84|2467.14|2475.92|2468.22|2474.71|2467.01|27
1646686710000|2022-03-07 20:58:30|2474.8|2467.1|2474.96|2467.26|2475.63|2467.93|2474.73|2467.03|27
1646686720000|2022-03-07 20:58:40|2475.17|2467.47|2475.12|2467.42|2475.21|2467.51|2475.01|2467.31|20
1646686730000|2022-03-07 20:58:50|2475.19|2467.49|2475|2467.3|2475.33|2467.63|2474.75|2467.05|27
1646686740000|2022-03-07 20:59:00|2474.92|2467.22|2474.55|2466.85|2474.94|2467.24|2474.43|2466.73|21
1646686750000|2022-03-07 20:59:10|2474.2|2466.5|2472.62|2464.92|2474.34|2466.64|2472.48|2464.78|25
1646686760000|2022-03-07 20:59:20|2472.6|2464.9|2472.45|2464.75|2472.77|2465.07|2472.07|2464.37|20
1646686770000|2022-03-07 20:59:30|2472.51|2464.81|2471.65|2463.95|2472.51|2464.81|2471.46|2463.76|23
1646686780000|2022-03-07 20:59:40|2471.3|2463.6|2469.49|2461.79|2471.3|2463.6|2469.34|2461.64|27
1646686790000|2022-03-07 20:59:50|2469.35|2461.65|2472.17|2464.47|2472.17|2464.47|2469.35|2461.65|27
1646686800000|2022-03-07 21:00:00|2472.11|2464.41|2471.68|2463.98|2472.58|2464.88|2471.68|2463.98|28
1646686810000|2022-03-07 21:00:10|2471.65|2463.95|2471.71|2464.01|2472.16|2464.46|2471.39|2463.69|26
1646686820000|2022-03-07 21:00:20|2471.59|2463.89|2471.67|2463.97|2472.13|2464.43|2471.35|2463.65|27
1646686830000|2022-03-07 21:00:30|2471.66|2463.96|2471.55|2463.85|2471.95|2464.25|2471.46|2463.76|26
1646686840000|2022-03-07 21:00:40|2471.47|2463.77|2472.11|2464.41|2472.11|2464.41|2471.47|2463.77|26
1646686850000|2022-03-07 21:00:50|2472.02|2464.32|2472.16|2464.46|2472.23|2464.53|2471.83|2464.13|24
1646686860000|2022-03-07 21:01:00|2472.08|2464.38|2469.55|2461.85|2472.08|2464.38|2469.55|2461.85|24
1646686870000|2022-03-07 21:01:10|2469.54|2461.84|2469.16|2461.46|2469.54|2461.84|2469.13|2461.43|18
1646686880000|2022-03-07 21:01:20|2469.28|2461.58|2467.82|2460.12|2469.38|2461.68|2467.53|2459.83|25
1646686890000|2022-03-07 21:01:30|2467.84|2460.14|2467.87|2460.17|2467.87|2460.17|2467.61|2459.91|13
1646686900000|2022-03-07 21:01:40|2467.97|2460.27|2467.48|2459.78|2468|2460.3|2467.42|2459.72|16
1646686910000|2022-03-07 21:01:50|2467.49|2459.79|2467.68|2459.98|2467.7|2460|2467.06|2459.36|25
1646686920000|2022-03-07 21:02:00|2467.34|2459.64|2467.72|2460.02|2467.77|2460.07|2466.93|2459.23|28
1646686930000|2022-03-07 21:02:10|2467.65|2459.95|2467.77|2460.07|2468.05|2460.35|2466.76|2459.06|27
1646686940000|2022-03-07 21:02:20|2467.93|2460.23|2468.98|2461.28|2469|2461.3|2467.93|2460.23|28
1646686950000|2022-03-07 21:02:30|2468.99|2461.29|2469.69|2461.99|2469.69|2461.99|2468.81|2461.11|27
1646686960000|2022-03-07 21:02:40|2469.67|2461.97|2469.64|2461.94|2469.72|2462.02|2469.27|2461.57|26
1646686970000|2022-03-07 21:02:50|2469.65|2461.95|2469.23|2461.53|2470.02|2462.32|2468.87|2461.17|24
1646686980000|2022-03-07 21:03:00|2468.86|2461.16|2467.56|2459.86|2469.01|2461.31|2467.56|2459.86|26
1646686990000|2022-03-07 21:03:10|2467.72|2460.02|2468.83|2461.13|2468.83|2461.13|2467.46|2459.76|27
1646687000000|2022-03-07 21:03:20|2468.85|2461.15|2469.28|2461.58|2469.45|2461.75|2468.85|2461.15|22
1646687010000|2022-03-07 21:03:30|2469.25|2461.55|2470.04|2462.34|2470.12|2462.42|2469.17|2461.47|26
1646687020000|2022-03-07 21:03:40|2470.02|2462.32|2469.48|2461.78|2470.02|2462.32|2469.25|2461.55|21
1646687030000|2022-03-07 21:03:50|2469.42|2461.72|2469.24|2461.54|2469.42|2461.72|2468.62|2460.92|24
1646687040000|2022-03-07 21:04:00|2469.21|2461.51|2468.76|2461.06|2469.26|2461.56|2468.76|2461.06|25
1646687050000|2022-03-07 21:04:10|2468.8|2461.1|2468.82|2461.12|2468.87|2461.17|2468.51|2460.81|26
1646687060000|2022-03-07 21:04:20|2468.78|2461.08|2469.81|2462.11|2469.9|2462.2|2468.78|2461.08|28
1646687070000|2022-03-07 21:04:30|2469.89|2462.19|2469.5|2461.8|2469.91|2462.21|2469.01|2461.31|27
1646687080000|2022-03-07 21:04:40|2469.39|2461.69|2470.48|2462.78|2470.48|2462.78|2469.33|2461.63|27
1646687090000|2022-03-07 21:04:50|2470.56|2462.86|2471.12|2463.42|2471.17|2463.47|2470.37|2462.67|28
1646687100000|2022-03-07 21:05:00|2471.25|2463.55|2469.95|2462.25|2472.17|2464.47|2469.92|2462.22|27
1646687110000|2022-03-07 21:05:10|2470.3|2462.6|2467.32|2459.62|2470.3|2462.6|2466.99|2459.29|29
1646687120000|2022-03-07 21:05:20|2468|2460.3|2467.8|2460.1|2468.3|2460.6|2467.08|2459.38|27
1646687130000|2022-03-07 21:05:30|2467.59|2459.89|2469.32|2461.62|2469.32|2461.62|2467.11|2459.41|23
1646687140000|2022-03-07 21:05:40|2469.53|2461.83|2469.87|2462.17|2469.88|2462.18|2469.14|2461.44|28
1646687150000|2022-03-07 21:05:50|2469.89|2462.19|2469.86|2462.16|2469.92|2462.22|2469.45|2461.75|24
1646687160000|2022-03-07 21:06:00|2469.82|2462.12|2468.59|2460.89|2469.82|2462.12|2468.56|2460.86|22
1646687170000|2022-03-07 21:06:10|2468.58|2460.88|2467.87|2460.17|2468.58|2460.88|2467.54|2459.84|27
1646687180000|2022-03-07 21:06:20|2467.79|2460.09|2467.76|2460.06|2468.07|2460.37|2467.7|2460|23
1646687190000|2022-03-07 21:06:30|2467.84|2460.14|2466.52|2458.82|2467.84|2460.14|2466.02|2458.32|26
1646687200000|2022-03-07 21:06:40|2466.57|2458.87|2466.08|2458.38|2466.78|2459.08|2465.29|2457.59|26
1646687210000|2022-03-07 21:06:50|2466.29|2458.59|2467.41|2459.71|2467.41|2459.71|2466|2458.3|29
1646687220000|2022-03-07 21:07:00|2467.56|2459.86|2467.75|2460.05|2468.26|2460.56|2467.56|2459.86|27
1646687230000|2022-03-07 21:07:10|2467.79|2460.09|2468.35|2460.65|2468.55|2460.85|2467.7|2460|26
1646687240000|2022-03-07 21:07:20|2468.38|2460.68|2468.09|2460.39|2468.4|2460.7|2468.09|2460.39|20
1646687250000|2022-03-07 21:07:30|2468.08|2460.38|2469.53|2461.83|2469.59|2461.89|2467.99|2460.29|26
1646687260000|2022-03-07 21:07:40|2469.54|2461.84|2468.38|2460.68|2469.54|2461.84|2467.83|2460.13|26
1646687270000|2022-03-07 21:07:50|2468.41|2460.71|2469.13|2461.43|2470.03|2462.33|2468.41|2460.71|28
1646687280000|2022-03-07 21:08:00|2469.18|2461.48|2469.24|2461.54|2469.41|2461.71|2469.11|2461.41|26
1646687290000|2022-03-07 21:08:10|2469.14|2461.44|2469.94|2462.24|2469.94|2462.24|2469.14|2461.44|24
1646687300000|2022-03-07 21:08:20|2469.81|2462.11|2470.2|2462.5|2470.24|2462.54|2469.81|2462.11|29
1646687310000|2022-03-07 21:08:30|2470.15|2462.45|2470.07|2462.37|2470.38|2462.68|2470.05|2462.35|21
1646687320000|2022-03-07 21:08:40|2470.4|2462.7|2470.45|2462.75|2470.45|2462.75|2470|2462.3|26
1646687330000|2022-03-07 21:08:50|2470.44|2462.74|2470.16|2462.46|2470.65|2462.95|2469.87|2462.17|26
1646687340000|2022-03-07 21:09:00|2470.17|2462.47|2470.35|2462.65|2470.51|2462.81|2470.14|2462.44|24
1646687350000|2022-03-07 21:09:10|2470.33|2462.63|2470.6|2462.9|2470.6|2462.9|2470.24|2462.54|26
1646687360000|2022-03-07 21:09:20|2470.53|2462.83|2470.4|2462.7|2470.53|2462.83|2470.06|2462.36|22
1646687370000|2022-03-07 21:09:30|2470.38|2462.68|2470.93|2463.23|2470.93|2463.23|2470.12|2462.42|24
1646687380000|2022-03-07 21:09:40|2470.87|2463.17|2470.7|2463|2471.05|2463.35|2470.65|2462.95|28
1646687390000|2022-03-07 21:09:50|2470.68|2462.98|2471.35|2463.65|2471.35|2463.65|2470.67|2462.97|24
1646687400000|2022-03-07 21:10:00|2471.48|2463.78|2472.51|2464.81|2472.82|2465.12|2471.48|2463.78|26
1646687410000|2022-03-07 21:10:10|2472.74|2465.04|2472.56|2464.86|2472.74|2465.04|2472.53|2464.83|23
1646687420000|2022-03-07 21:10:20|2472.57|2464.87|2476.6|2468.9|2476.6|2468.9|2472.56|2464.86|28
1646687430000|2022-03-07 21:10:30|2476.58|2468.88|2476.62|2468.92|2478.31|2470.61|2476.33|2468.63|28
1646687440000|2022-03-07 21:10:40|2477.05|2469.35|2477.92|2470.22|2478.85|2471.15|2477.05|2469.35|28
1646687450000|2022-03-07 21:10:50|2477.52|2469.82|2478.51|2470.81|2480.14|2472.44|2477.52|2469.82|28
1646687460000|2022-03-07 21:11:00|2478.48|2470.78|2478.53|2470.83|2479.28|2471.58|2477.99|2470.29|26
1646687470000|2022-03-07 21:11:10|2478.84|2471.14|2478.78|2471.08|2479.23|2471.53|2478.49|2470.79|28
1646687480000|2022-03-07 21:11:20|2478.85|2471.15|2478.87|2471.17|2479.01|2471.31|2478.54|2470.84|26
1646687490000|2022-03-07 21:11:30|2478.83|2471.13|2478.73|2471.03|2479.03|2471.33|2478.58|2470.88|26
1646687500000|2022-03-07 21:11:40|2478.58|2470.88|2478.58|2470.88|2479.02|2471.32|2478.41|2470.71|27
1646687510000|2022-03-07 21:11:50|2478.59|2470.89|2477.5|2469.8|2478.74|2471.04|2477.01|2469.31|25
1646687520000|2022-03-07 21:12:00|2477.51|2469.81|2477.39|2469.69|2477.64|2469.94|2477.04|2469.34|23
1646687530000|2022-03-07 21:12:10|2477.41|2469.71|2477.17|2469.47|2477.53|2469.83|2476.92|2469.22|22
1646687540000|2022-03-07 21:12:20|2477.09|2469.39|2476.97|2469.27|2477.32|2469.62|2476.4|2468.7|28
1646687550000|2022-03-07 21:12:30|2477.14|2469.44|2476.81|2469.11|2477.27|2469.57|2476.23|2468.53|28
1646687560000|2022-03-07 21:12:40|2476.84|2469.14|2476.38|2468.68|2476.87|2469.17|2476.14|2468.44|25
1646687570000|2022-03-07 21:12:50|2476.34|2468.64|2477|2469.3|2477.22|2469.52|2476.34|2468.64|28
1646687580000|2022-03-07 21:13:00|2476.98|2469.28|2476.42|2468.72|2477.15|2469.45|2476.42|2468.72|27
1646687590000|2022-03-07 21:13:10|2476.94|2469.24|2477.56|2469.86|2477.56|2469.86|2476.62|2468.92|28
1646687600000|2022-03-07 21:13:20|2477.3|2469.6|2479.62|2471.92|2479.62|2471.92|2477.3|2469.6|29
1646687610000|2022-03-07 21:13:30|2479.59|2471.89|2479.62|2471.92|2479.82|2472.12|2479.07|2471.37|27
1646687620000|2022-03-07 21:13:40|2479.15|2471.45|2479.94|2472.24|2479.94|2472.24|2479.06|2471.36|29
1646687630000|2022-03-07 21:13:50|2479.5|2471.8|2480.06|2472.36|2480.23|2472.53|2479.48|2471.78|28
1646687640000|2022-03-07 21:14:00|2480.01|2472.31|2480.02|2472.32|2480.46|2472.76|2479.58|2471.88|28
1646687650000|2022-03-07 21:14:10|2480.01|2472.31|2483.13|2475.43|2483.13|2475.43|2479.81|2472.11|27
1646687660000|2022-03-07 21:14:20|2483.44|2475.74|2487.38|2479.68|2489.3|2481.6|2483.44|2475.74|27
1646687670000|2022-03-07 21:14:30|2487.06|2479.36|2486.76|2479.06|2487.51|2479.81|2485.06|2477.36|29
1646687680000|2022-03-07 21:14:40|2486.79|2479.09|2484.95|2477.25|2487.04|2479.34|2484.27|2476.57|26
1646687690000|2022-03-07 21:14:50|2485.22|2477.52|2482.94|2475.24|2486.09|2478.39|2482.94|2475.24|29
1646687700000|2022-03-07 21:15:00|2482.71|2475.01|2483.32|2475.62|2484.22|2476.52|2482.46|2474.76|26
1646687710000|2022-03-07 21:15:10|2483.28|2475.58|2484.46|2476.76|2484.51|2476.81|2483.28|2475.58|27
1646687720000|2022-03-07 21:15:20|2484.25|2476.55|2484.95|2477.25|2485.09|2477.39|2484.25|2476.55|27
1646687730000|2022-03-07 21:15:30|2484.56|2476.86|2485.83|2478.13|2486.69|2478.99|2484.56|2476.86|26
1646687740000|2022-03-07 21:15:40|2485.97|2478.27|2487.28|2479.58|2487.28|2479.58|2485.83|2478.13|24
1646687750000|2022-03-07 21:15:50|2487.48|2479.78|2489.84|2482.14|2489.84|2482.14|2486.86|2479.16|28
1646687760000|2022-03-07 21:16:00|2489.51|2481.81|2489.34|2481.64|2489.55|2481.85|2488.48|2480.78|28
1646687770000|2022-03-07 21:16:10|2489.47|2481.77|2489.1|2481.4|2489.63|2481.93|2488.85|2481.15|29
1646687780000|2022-03-07 21:16:20|2489.49|2481.79|2493.36|2485.66|2493.36|2485.66|2489.28|2481.58|27
1646687790000|2022-03-07 21:16:30|2494.16|2486.46|2493.82|2486.12|2497.36|2489.66|2493.82|2486.12|29
1646687800000|2022-03-07 21:16:40|2494|2486.3|2493.61|2485.91|2495.6|2487.9|2493.61|2485.91|29
1646687810000|2022-03-07 21:16:50|2493.73|2486.03|2497.26|2489.56|2497.26|2489.56|2493.73|2486.03|28
1646687820000|2022-03-07 21:17:00|2498.44|2490.74|2498.04|2490.34|2498.44|2490.74|2495.91|2488.21|29
1646687830000|2022-03-07 21:17:10|2498.03|2490.33|2498.36|2490.66|2498.64|2490.94|2497.02|2489.32|26
1646687840000|2022-03-07 21:17:20|2498.2|2490.5|2498.1|2490.4|2499.07|2491.37|2497.86|2490.16|26
1646687850000|2022-03-07 21:17:30|2498.23|2490.53|2497.43|2489.73|2498.34|2490.64|2496.83|2489.13|26
1646687860000|2022-03-07 21:17:40|2497.39|2489.69|2497.17|2489.47|2497.79|2490.09|2496.75|2489.05|24
1646687870000|2022-03-07 21:17:50|2497.36|2489.66|2495.32|2487.62|2497.36|2489.66|2495.05|2487.35|29
1646687880000|2022-03-07 21:18:00|2495.16|2487.46|2495.34|2487.64|2495.84|2488.14|2494.67|2486.97|28
1646687890000|2022-03-07 21:18:10|2495.41|2487.71|2498.05|2490.35|2498.05|2490.35|2495.23|2487.53|29
1646687900000|2022-03-07 21:18:20|2498.27|2490.57|2502.7|2495|2502.7|2495|2497.53|2489.83|27
1646687910000|2022-03-07 21:18:30|2502.89|2495.19|2499.91|2492.21|2503.13|2495.43|2499.37|2491.67|29
1646687920000|2022-03-07 21:18:40|2499.89|2492.19|2502.45|2494.75|2502.45|2494.75|2499.08|2491.38|28
1646687930000|2022-03-07 21:18:50|2501.88|2494.18|2507.74|2500.04|2507.84|2500.14|2501.81|2494.11|29
1646687940000|2022-03-07 21:19:00|2507.81|2500.11|2507.67|2499.97|2507.95|2500.25|2506.41|2498.71|29
1646687950000|2022-03-07 21:19:10|2507.65|2499.95|2507.62|2499.92|2507.74|2500.04|2506.93|2499.23|28
1646687960000|2022-03-07 21:19:20|2507.39|2499.69|2507.3|2499.6|2508.7|2501|2507.3|2499.6|28
1646687970000|2022-03-07 21:19:30|2507.33|2499.63|2506.13|2498.43|2507.33|2499.63|2506|2498.3|26
1646687980000|2022-03-07 21:19:40|2506.07|2498.37|2504.54|2496.84|2506.37|2498.67|2504.44|2496.74|28
1646687990000|2022-03-07 21:19:50|2504.56|2496.86|2503.96|2496.26|2504.84|2497.14|2503.8|2496.1|25
1646688000000|2022-03-07 21:20:00|2504.06|2496.36|2502.97|2495.27|2504.36|2496.66|2502.71|2495.01|27
1646688010000|2022-03-07 21:20:10|2503.26|2495.56|2499.4|2491.7|2503.26|2495.56|2499.4|2491.7|28
1646688020000|2022-03-07 21:20:20|2499.46|2491.76|2496.36|2488.66|2499.46|2491.76|2496.07|2488.37|28
1646688030000|2022-03-07 21:20:30|2496.47|2488.77|2496.54|2488.84|2496.54|2488.84|2495.86|2488.16|21
1646688040000|2022-03-07 21:20:40|2496.67|2488.97|2495.89|2488.19|2497.27|2489.57|2495.71|2488.01|29
1646688050000|2022-03-07 21:20:50|2496.33|2488.63|2495.03|2487.33|2496.41|2488.71|2493.69|2485.99|28
1646688060000|2022-03-07 21:21:00|2494.94|2487.24|2493.59|2485.89|2495.14|2487.44|2493.59|2485.89|28
1646688070000|2022-03-07 21:21:10|2493.82|2486.12|2493.49|2485.79|2494.32|2486.62|2492.49|2484.79|28
1646688080000|2022-03-07 21:21:20|2493.76|2486.06|2493.17|2485.47|2493.94|2486.24|2492.54|2484.84|26
1646688090000|2022-03-07 21:21:30|2493.18|2485.48|2494.29|2486.59|2495|2487.3|2493.11|2485.41|28
1646688100000|2022-03-07 21:21:40|2494.39|2486.69|2494.8|2487.1|2494.94|2487.24|2493.78|2486.08|29
1646688110000|2022-03-07 21:21:50|2494.72|2487.02|2494.04|2486.34|2495.15|2487.45|2494.04|2486.34|26
1646688120000|2022-03-07 21:22:00|2494.01|2486.31|2493.59|2485.89|2494.03|2486.33|2493.42|2485.72|19
1646688130000|2022-03-07 21:22:10|2493.58|2485.88|2492.85|2485.15|2494.09|2486.39|2492.77|2485.07|25
1646688140000|2022-03-07 21:22:20|2493.04|2485.34|2492.6|2484.9|2493.12|2485.42|2492.44|2484.74|25
1646688150000|2022-03-07 21:22:30|2492.71|2485.01|2493.51|2485.81|2493.51|2485.81|2492.71|2485.01|27
1646688160000|2022-03-07 21:22:40|2493.44|2485.74|2495.51|2487.81|2495.51|2487.81|2493.17|2485.47|27
1646688170000|2022-03-07 21:22:50|2496|2488.3|2497.36|2489.66|2497.36|2489.66|2495.92|2488.22|27
1646688180000|2022-03-07 21:23:00|2497.55|2489.85|2495.33|2487.63|2498.36|2490.66|2495.33|2487.63|28
1646688190000|2022-03-07 21:23:10|2495.04|2487.34|2491.5|2483.8|2495.04|2487.34|2491.5|2483.8|28
1646688200000|2022-03-07 21:23:20|2491.38|2483.68|2492.34|2484.64|2492.69|2484.99|2491.3|2483.6|28
1646688210000|2022-03-07 21:23:30|2492.36|2484.66|2491.82|2484.12|2492.42|2484.72|2491.26|2483.56|27
1646688220000|2022-03-07 21:23:40|2491.94|2484.24|2492.66|2484.96|2493.09|2485.39|2491.92|2484.22|26
1646688230000|2022-03-07 21:23:50|2492.78|2485.08|2491.28|2483.58|2492.98|2485.28|2490.42|2482.72|28
1646688240000|2022-03-07 21:24:00|2491.15|2483.45|2491.13|2483.43|2492.24|2484.54|2491.06|2483.36|27
1646688250000|2022-03-07 21:24:10|2491.39|2483.69|2491.5|2483.8|2491.66|2483.96|2491.16|2483.46|28
1646688260000|2022-03-07 21:24:20|2491.97|2484.27|2492.3|2484.6|2492.72|2485.02|2491.97|2484.27|28
1646688270000|2022-03-07 21:24:30|2492.31|2484.61|2493.23|2485.53|2493.43|2485.73|2492.26|2484.56|27
1646688280000|2022-03-07 21:24:40|2493.04|2485.34|2493.98|2486.28|2494.07|2486.37|2492.71|2485.01|27
1646688290000|2022-03-07 21:24:50|2494.44|2486.74|2493.67|2485.97|2494.44|2486.74|2493.53|2485.83|26
1646688300000|2022-03-07 21:25:00|2493.65|2485.95|2492.22|2484.52|2493.66|2485.96|2492.07|2484.37|25
1646688310000|2022-03-07 21:25:10|2492.01|2484.31|2491.09|2483.39|2492.63|2484.93|2491.04|2483.34|28
1646688320000|2022-03-07 21:25:20|2490.92|2483.22|2490.88|2483.18|2491.43|2483.73|2490.28|2482.58|26
1646688330000|2022-03-07 21:25:30|2491.35|2483.65|2491.18|2483.48|2491.51|2483.81|2490.74|2483.04|24
1646688340000|2022-03-07 21:25:40|2491.09|2483.39|2489.69|2481.99|2491.18|2483.48|2489.69|2481.99|26
1646688350000|2022-03-07 21:25:50|2489.22|2481.52|2487.42|2479.72|2489.22|2481.52|2487.21|2479.51|26
1646688360000|2022-03-07 21:26:00|2487.53|2479.83|2484.64|2476.94|2487.68|2479.98|2484.6|2476.9|26
1646688370000|2022-03-07 21:26:10|2484.61|2476.91|2485.84|2478.14|2486.27|2478.57|2484.61|2476.91|28
1646688380000|2022-03-07 21:26:20|2485.93|2478.23|2485.12|2477.42|2486.46|2478.76|2485.12|2477.42|27
1646688390000|2022-03-07 21:26:30|2485.2|2477.5|2484.81|2477.11|2485.8|2478.1|2484.81|2477.11|27
1646688400000|2022-03-07 21:26:40|2484.73|2477.03|2484.82|2477.12|2485.33|2477.63|2484.57|2476.87|26
1646688410000|2022-03-07 21:26:50|2485.05|2477.35|2483.98|2476.28|2485.07|2477.37|2483.98|2476.28|27
1646688420000|2022-03-07 21:27:00|2484.15|2476.45|2484.07|2476.37|2484.7|2477|2483.74|2476.04|27
1646688430000|2022-03-07 21:27:10|2484.06|2476.36|2484.01|2476.31|2484.11|2476.41|2483.76|2476.06|27
1646688440000|2022-03-07 21:27:20|2483.85|2476.15|2484.36|2476.66|2484.41|2476.71|2483.76|2476.06|22
1646688450000|2022-03-07 21:27:30|2484.4|2476.7|2482.71|2475.01|2484.4|2476.7|2482.62|2474.92|27
1646688460000|2022-03-07 21:27:40|2482.62|2474.92|2483.85|2476.15|2484.06|2476.36|2482.13|2474.43|23
1646688470000|2022-03-07 21:27:50|2483.87|2476.17|2483.56|2475.86|2484.35|2476.65|2483.56|2475.86|27
1646688480000|2022-03-07 21:28:00|2483.46|2475.76|2483.56|2475.86|2484.29|2476.59|2483.45|2475.75|27
1646688490000|2022-03-07 21:28:10|2483.54|2475.84|2484.03|2476.33|2484.03|2476.33|2483.23|2475.53|25
1646688500000|2022-03-07 21:28:20|2483.98|2476.28|2482.54|2474.84|2483.98|2476.28|2482.45|2474.75|22
1646688510000|2022-03-07 21:28:30|2482.48|2474.78|2482.79|2475.09|2482.79|2475.09|2482.47|2474.77|23
1646688520000|2022-03-07 21:28:40|2482.74|2475.04|2482.91|2475.21|2482.91|2475.21|2482.74|2475.04|21
1646688530000|2022-03-07 21:28:50|2482.92|2475.22|2484.5|2476.8|2484.59|2476.89|2482.92|2475.22|23
1646688540000|2022-03-07 21:29:00|2484.36|2476.66|2483.96|2476.26|2484.74|2477.04|2483.88|2476.18|29
1646688550000|2022-03-07 21:29:10|2484.15|2476.45|2482.21|2474.51|2484.37|2476.67|2482.21|2474.51|25
1646688560000|2022-03-07 21:29:20|2482.2|2474.5|2482.76|2475.06|2483.17|2475.47|2482.08|2474.38|29
1646688570000|2022-03-07 21:29:30|2482.75|2475.05|2482.71|2475.01|2483.06|2475.36|2482.49|2474.79|29
1646688580000|2022-03-07 21:29:40|2482.8|2475.1|2482.37|2474.67|2483.25|2475.55|2482.33|2474.63|26
1646688590000|2022-03-07 21:29:50|2482.38|2474.68|2481.48|2473.78|2482.6|2474.9|2481.39|2473.69|27
1646688600000|2022-03-07 21:30:00|2481.47|2473.77|2479.28|2471.58|2481.77|2474.07|2479.1|2471.4|28
1646688610000|2022-03-07 21:30:10|2479.19|2471.49|2476.79|2469.09|2479.19|2471.49|2476.73|2469.03|26
1646688620000|2022-03-07 21:30:20|2476.95|2469.25|2477.09|2469.39|2477.86|2470.16|2476.23|2468.53|29
1646688630000|2022-03-07 21:30:30|2477.08|2469.38|2476.42|2468.72|2477.88|2470.18|2476.42|2468.72|26
1646688640000|2022-03-07 21:30:40|2476.22|2468.52|2476.55|2468.85|2476.79|2469.09|2476.15|2468.45|28
1646688650000|2022-03-07 21:30:50|2476.62|2468.92|2475.9|2468.2|2477.22|2469.52|2475.87|2468.17|27
1646688660000|2022-03-07 21:31:00|2475.83|2468.13|2476.04|2468.34|2476.9|2469.2|2475.56|2467.86|24
1646688670000|2022-03-07 21:31:10|2475.62|2467.92|2475.2|2467.5|2475.62|2467.92|2473.26|2465.56|28
1646688680000|2022-03-07 21:31:20|2475.25|2467.55|2475.27|2467.57|2475.87|2468.17|2474.81|2467.11|27
1646688690000|2022-03-07 21:31:30|2475.61|2467.91|2474.84|2467.14|2475.61|2467.91|2474.74|2467.04|27
1646688700000|2022-03-07 21:31:40|2474.8|2467.1|2475.25|2467.55|2475.34|2467.64|2474.71|2467.01|26
1646688710000|2022-03-07 21:31:50|2475.21|2467.51|2475.11|2467.41|2476.26|2468.56|2475.11|2467.41|27
1646688720000|2022-03-07 21:32:00|2474.98|2467.28|2471.71|2464.01|2475.27|2467.57|2471.37|2463.67|27
1646688730000|2022-03-07 21:32:10|2471.64|2463.94|2473.09|2465.39|2473.27|2465.57|2471.64|2463.94|28
1646688740000|2022-03-07 21:32:20|2473.08|2465.38|2473.46|2465.76|2473.5|2465.8|2472.51|2464.81|27
1646688750000|2022-03-07 21:32:30|2473.3|2465.6|2474.22|2466.52|2474.23|2466.53|2473.25|2465.55|28
1646688760000|2022-03-07 21:32:40|2474.23|2466.53|2474.03|2466.33|2474.36|2466.66|2473.91|2466.21|29
1646688770000|2022-03-07 21:32:50|2474.14|2466.44|2474.47|2466.77|2475|2467.3|2473.74|2466.04|28
1646688780000|2022-03-07 21:33:00|2474.43|2466.73|2475.63|2467.93|2475.8|2468.1|2474.19|2466.49|29
1646688790000|2022-03-07 21:33:10|2475.45|2467.75|2473.95|2466.25|2475.78|2468.08|2473.53|2465.83|28
1646688800000|2022-03-07 21:33:20|2474.12|2466.42|2474.75|2467.05|2474.75|2467.05|2473.72|2466.02|23
1646688810000|2022-03-07 21:33:30|2474.71|2467.01|2478.87|2471.17|2478.93|2471.23|2474.71|2467.01|28
1646688820000|2022-03-07 21:33:40|2478.77|2471.07|2478.58|2470.88|2479.03|2471.33|2478.34|2470.64|26
1646688830000|2022-03-07 21:33:50|2478.68|2470.98|2478.29|2470.59|2478.68|2470.98|2477.12|2469.42|27
1646688840000|2022-03-07 21:34:00|2478.88|2471.18|2478.49|2470.79|2478.91|2471.21|2477.73|2470.03|27
1646688850000|2022-03-07 21:34:10|2478.17|2470.47|2477.94|2470.24|2478.53|2470.83|2477.94|2470.24|23
1646688860000|2022-03-07 21:34:20|2477.96|2470.26|2478.5|2470.8|2478.5|2470.8|2477.96|2470.26|26
1646688870000|2022-03-07 21:34:30|2478.47|2470.77|2479.48|2471.78|2479.48|2471.78|2478.47|2470.77|25
1646688880000|2022-03-07 21:34:40|2479.34|2471.64|2479.39|2471.69|2479.72|2472.02|2478.96|2471.26|27
1646688890000|2022-03-07 21:34:50|2479.38|2471.68|2479.77|2472.07|2479.77|2472.07|2478.86|2471.16|25
1646688900000|2022-03-07 21:35:00|2479.66|2471.96|2482.16|2474.46|2482.66|2474.96|2479.66|2471.96|28
1646688910000|2022-03-07 21:35:10|2482.3|2474.6|2482.52|2474.82|2482.52|2474.82|2481.8|2474.1|29
1646688920000|2022-03-07 21:35:20|2482.46|2474.76|2482.37|2474.67|2482.63|2474.93|2482.11|2474.41|27
1646688930000|2022-03-07 21:35:30|2482.55|2474.85|2483.5|2475.8|2483.5|2475.8|2481.9|2474.2|27
1646688940000|2022-03-07 21:35:40|2483.7|2476|2484.31|2476.61|2484.79|2477.09|2483.7|2476|28
1646688950000|2022-03-07 21:35:50|2484.04|2476.34|2482.2|2474.5|2484.05|2476.35|2482.12|2474.42|28
1646688960000|2022-03-07 21:36:00|2482.73|2475.03|2483.1|2475.4|2483.2|2475.5|2482.68|2474.98|27
1646688970000|2022-03-07 21:36:10|2483.03|2475.33|2482.78|2475.08|2483.03|2475.33|2482.15|2474.45|23
1646688980000|2022-03-07 21:36:20|2482.74|2475.04|2482.45|2474.75|2482.75|2475.05|2482.06|2474.36|23
1646688990000|2022-03-07 21:36:30|2482.47|2474.77|2482.04|2474.34|2483.08|2475.38|2481.88|2474.18|27
1646689000000|2022-03-07 21:36:40|2482.05|2474.35|2482.22|2474.52|2482.41|2474.71|2481.94|2474.24|22
1646689010000|2022-03-07 21:36:50|2482.34|2474.64|2482.29|2474.59|2482.59|2474.89|2482.03|2474.33|24
1646689020000|2022-03-07 21:37:00|2482.12|2474.42|2482.47|2474.77|2482.7|2475|2481.79|2474.09|20
1646689030000|2022-03-07 21:37:10|2482.34|2474.64|2482.95|2475.25|2483.16|2475.46|2482.3|2474.6|18
1646689040000|2022-03-07 21:37:20|2482.98|2475.28|2484.2|2476.5|2484.22|2476.52|2482.95|2475.25|29
1646689050000|2022-03-07 21:37:30|2484.27|2476.57|2482.68|2474.98|2484.39|2476.69|2482.68|2474.98|26
1646689060000|2022-03-07 21:37:40|2482.54|2474.84|2482.33|2474.63|2482.79|2475.09|2482.31|2474.61|21
1646689070000|2022-03-07 21:37:50|2482.44|2474.74|2482.13|2474.43|2482.54|2474.84|2482.13|2474.43|17
1646689080000|2022-03-07 21:38:00|2482.21|2474.51|2480.74|2473.04|2482.7|2475|2480.74|2473.04|28
1646689090000|2022-03-07 21:38:10|2480.25|2472.55|2480.39|2472.69|2480.58|2472.88|2480.05|2472.35|22
1646689100000|2022-03-07 21:38:20|2480.48|2472.78|2480.52|2472.82|2480.69|2472.99|2480.08|2472.38|18
1646689110000|2022-03-07 21:38:30|2480.53|2472.83|2482.33|2474.63|2482.54|2474.84|2480.31|2472.61|26
1646689120000|2022-03-07 21:38:40|2482.14|2474.44|2484.75|2477.05|2484.75|2477.05|2482.14|2474.44|28
1646689130000|2022-03-07 21:38:50|2484.78|2477.08|2485.83|2478.13|2486.39|2478.69|2484.78|2477.08|24
1646689140000|2022-03-07 21:39:00|2486.1|2478.4|2483.46|2475.76|2486.6|2478.9|2483.46|2475.76|26
1646689150000|2022-03-07 21:39:10|2483.43|2475.73|2482.78|2475.08|2483.43|2475.73|2482.42|2474.72|28
1646689160000|2022-03-07 21:39:20|2482.95|2475.25|2482.62|2474.92|2483.23|2475.53|2482.23|2474.53|27
1646689170000|2022-03-07 21:39:30|2482.37|2474.67|2482.89|2475.19|2482.89|2475.19|2481.99|2474.29|27
1646689180000|2022-03-07 21:39:40|2482.85|2475.15|2481.42|2473.72|2482.85|2475.15|2481.42|2473.72|27
1646689190000|2022-03-07 21:39:50|2481.44|2473.74|2481.24|2473.54|2481.44|2473.74|2480.85|2473.15|27
1646689200000|2022-03-07 21:40:00|2481.29|2473.59|2482.72|2475.02|2482.95|2475.25|2481.12|2473.42|28
1646689210000|2022-03-07 21:40:10|2482.55|2474.85|2482.8|2475.1|2482.9|2475.2|2481.96|2474.26|27
1646689220000|2022-03-07 21:40:20|2482.74|2475.04|2480.67|2472.97|2482.74|2475.04|2480.13|2472.43|28
1646689230000|2022-03-07 21:40:30|2480.86|2473.16|2481.35|2473.65|2482.02|2474.32|2480.86|2473.16|27
1646689240000|2022-03-07 21:40:40|2481.36|2473.66|2482.62|2474.92|2482.81|2475.11|2481.19|2473.49|27
1646689250000|2022-03-07 21:40:50|2482.37|2474.67|2481.69|2473.99|2482.62|2474.92|2481.69|2473.99|24
1646689260000|2022-03-07 21:41:00|2481.78|2474.08|2482.3|2474.6|2482.94|2475.24|2481.74|2474.04|25
1646689270000|2022-03-07 21:41:10|2482.03|2474.33|2482.63|2474.93|2482.87|2475.17|2481.87|2474.17|28
1646689280000|2022-03-07 21:41:20|2482.71|2475.01|2482.39|2474.69|2483.05|2475.35|2482.19|2474.49|21
1646689290000|2022-03-07 21:41:30|2482.46|2474.76|2483.07|2475.37|2483.19|2475.49|2482.46|2474.76|26
1646689300000|2022-03-07 21:41:40|2482.9|2475.2|2482.71|2475.01|2483.01|2475.31|2482.21|2474.51|24
1646689310000|2022-03-07 21:41:50|2482.66|2474.96|2484.04|2476.34|2484.44|2476.74|2482.66|2474.96|26
1646689320000|2022-03-07 21:42:00|2484.01|2476.31|2483.73|2476.03|2484.57|2476.87|2483.61|2475.91|26
1646689330000|2022-03-07 21:42:10|2483.76|2476.06|2485.44|2477.74|2485.54|2477.84|2483.66|2475.96|28
1646689340000|2022-03-07 21:42:20|2485.43|2477.73|2486.43|2478.73|2486.88|2479.18|2485.41|2477.71|26
1646689350000|2022-03-07 21:42:30|2486.49|2478.79|2487.66|2479.96|2487.66|2479.96|2486.49|2478.79|25
1646689360000|2022-03-07 21:42:40|2487.62|2479.92|2488.23|2480.53|2488.68|2480.98|2487.52|2479.82|23
1646689370000|2022-03-07 21:42:50|2488.06|2480.36|2486.16|2478.46|2488.65|2480.95|2486.11|2478.41|27
1646689380000|2022-03-07 21:43:00|2486.24|2478.54|2486.59|2478.89|2488.13|2480.43|2486.24|2478.54|29
1646689390000|2022-03-07 21:43:10|2486.51|2478.81|2485.21|2477.51|2486.59|2478.89|2485.16|2477.46|26
1646689400000|2022-03-07 21:43:20|2485.26|2477.56|2484.92|2477.22|2485.35|2477.65|2484.91|2477.21|23
1646689410000|2022-03-07 21:43:30|2484.94|2477.24|2485.58|2477.88|2485.58|2477.88|2484.89|2477.19|24
1646689420000|2022-03-07 21:43:40|2485.81|2478.11|2484.25|2476.55|2486.47|2478.77|2484.25|2476.55|28
1646689430000|2022-03-07 21:43:50|2485.07|2477.37|2485.08|2477.38|2485.09|2477.39|2484.25|2476.55|25
1646689440000|2022-03-07 21:44:00|2485.02|2477.32|2484.79|2477.09|2485.02|2477.32|2484.1|2476.4|26
1646689450000|2022-03-07 21:44:10|2484.71|2477.01|2484.41|2476.71|2484.81|2477.11|2484.4|2476.7|23
1646689460000|2022-03-07 21:44:20|2484.43|2476.73|2485.34|2477.64|2485.6|2477.9|2484.43|2476.73|28
1646689470000|2022-03-07 21:44:30|2485.8|2478.1|2487.05|2479.35|2487.07|2479.37|2485.55|2477.85|28
1646689480000|2022-03-07 21:44:40|2486.9|2479.2|2486.86|2479.16|2486.97|2479.27|2486.5|2478.8|27
1646689490000|2022-03-07 21:44:50|2486.6|2478.9|2485.97|2478.27|2486.99|2479.29|2485.97|2478.27|24
1646689500000|2022-03-07 21:45:00|2485.9|2478.2|2486.18|2478.48|2486.67|2478.97|2485.52|2477.82|27
1646689510000|2022-03-07 21:45:10|2486.19|2478.49|2487.78|2480.08|2487.78|2480.08|2486.02|2478.32|27
1646689520000|2022-03-07 21:45:20|2487.87|2480.17|2487.87|2480.17|2488.58|2480.88|2487.6|2479.9|26
1646689530000|2022-03-07 21:45:30|2487.76|2480.06|2487.77|2480.07|2487.95|2480.25|2487.58|2479.88|27
1646689540000|2022-03-07 21:45:40|2487.98|2480.28|2487.66|2479.96|2488.24|2480.54|2487.66|2479.96|29
1646689550000|2022-03-07 21:45:50|2487.8|2480.1|2487.83|2480.13|2487.99|2480.29|2487.67|2479.97|26
1646689560000|2022-03-07 21:46:00|2487.84|2480.14|2484.07|2476.37|2487.84|2480.14|2484.07|2476.37|24
1646689570000|2022-03-07 21:46:10|2484.26|2476.56|2483.48|2475.78|2484.26|2476.56|2483.05|2475.35|27
1646689580000|2022-03-07 21:46:20|2482.58|2474.88|2484.64|2476.94|2484.75|2477.05|2482.58|2474.88|27
1646689590000|2022-03-07 21:46:30|2484.82|2477.12|2486.37|2478.67|2486.42|2478.72|2484.82|2477.12|27
1646689600000|2022-03-07 21:46:40|2486.17|2478.47|2485.96|2478.26|2486.38|2478.68|2485.66|2477.96|28
1646689610000|2022-03-07 21:46:50|2485.69|2477.99|2485.51|2477.81|2486.26|2478.56|2485.12|2477.42|27
1646689620000|2022-03-07 21:47:00|2485.08|2477.38|2484.05|2476.35|2485.81|2478.11|2483.71|2476.01|28
1646689630000|2022-03-07 21:47:10|2483.93|2476.23|2483.8|2476.1|2484.13|2476.43|2483.62|2475.92|25
1646689640000|2022-03-07 21:47:20|2483.92|2476.22|2484.06|2476.36|2484.06|2476.36|2483.76|2476.06|22
1646689650000|2022-03-07 21:47:30|2484.08|2476.38|2485.49|2477.79|2485.78|2478.08|2483.97|2476.27|24
1646689660000|2022-03-07 21:47:40|2485.48|2477.78|2485.76|2478.06|2486.17|2478.47|2485.32|2477.62|24
1646689670000|2022-03-07 21:47:50|2485.68|2477.98|2487.81|2480.11|2488.33|2480.63|2485.59|2477.89|27
1646689680000|2022-03-07 21:48:00|2487.83|2480.13|2489.06|2481.36|2489.39|2481.69|2487.83|2480.13|28
1646689690000|2022-03-07 21:48:10|2489.05|2481.35|2488.01|2480.31|2489.16|2481.46|2487.94|2480.24|25
1646689700000|2022-03-07 21:48:20|2487.81|2480.11|2485.96|2478.26|2487.97|2480.27|2485.95|2478.25|29
1646689710000|2022-03-07 21:48:30|2486.18|2478.48|2487.45|2479.75|2487.45|2479.75|2486.18|2478.48|26
1646689720000|2022-03-07 21:48:40|2487.41|2479.71|2487.27|2479.57|2487.79|2480.09|2486.72|2479.02|26
1646689730000|2022-03-07 21:48:50|2487.23|2479.53|2486.63|2478.93|2487.48|2479.78|2486.45|2478.75|27
1646689740000|2022-03-07 21:49:00|2486.64|2478.94|2487.45|2479.75|2487.56|2479.86|2486.5|2478.8|27
1646689750000|2022-03-07 21:49:10|2487.4|2479.7|2487.42|2479.72|2487.54|2479.84|2487.22|2479.52|18
1646689760000|2022-03-07 21:49:20|2487.36|2479.66|2487.69|2479.99|2487.69|2479.99|2487.28|2479.58|26
1646689770000|2022-03-07 21:49:30|2487.78|2480.08|2488.3|2480.6|2488.3|2480.6|2487.68|2479.98|15
1646689780000|2022-03-07 21:49:40|2488.53|2480.83|2489.32|2481.62|2489.39|2481.69|2488.39|2480.69|25
1646689790000|2022-03-07 21:49:50|2489.31|2481.61|2492.08|2484.38|2492.08|2484.38|2489.28|2481.58|28
1646689800000|2022-03-07 21:50:00|2492.51|2484.81|2492.86|2485.16|2492.91|2485.21|2491.96|2484.26|29
1646689810000|2022-03-07 21:50:10|2492.64|2484.94|2495.03|2487.33|2496.96|2489.26|2491.97|2484.27|27
1646689820000|2022-03-07 21:50:20|2494.95|2487.25|2494.66|2486.96|2495.76|2488.06|2494.55|2486.85|29
1646689830000|2022-03-07 21:50:30|2494.57|2486.87|2494.11|2486.41|2494.57|2486.87|2493.88|2486.18|26
1646689840000|2022-03-07 21:50:40|2494.12|2486.42|2493.69|2485.99|2494.12|2486.42|2493.39|2485.69|22
1646689850000|2022-03-07 21:50:50|2493.56|2485.86|2493.52|2485.82|2493.59|2485.89|2493.08|2485.38|23
1646689860000|2022-03-07 21:51:00|2493.38|2485.68|2492.99|2485.29|2493.38|2485.68|2492.95|2485.25|23
1646689870000|2022-03-07 21:51:10|2493.07|2485.37|2492.43|2484.73|2493.07|2485.37|2492.27|2484.57|28
1646689880000|2022-03-07 21:51:20|2492.45|2484.75|2492.11|2484.41|2492.53|2484.83|2491.69|2483.99|27
1646689890000|2022-03-07 21:51:30|2492.31|2484.61|2492.2|2484.5|2492.4|2484.7|2491.81|2484.11|25
1646689900000|2022-03-07 21:51:40|2492.21|2484.51|2494.09|2486.39|2494.1|2486.4|2492.18|2484.48|23
1646689910000|2022-03-07 21:51:50|2494.12|2486.42|2494.44|2486.74|2494.51|2486.81|2494.02|2486.32|15
1646689920000|2022-03-07 21:52:00|2494.4|2486.7|2493.16|2485.46|2494.4|2486.7|2493.16|2485.46|23
1646689930000|2022-03-07 21:52:10|2492.92|2485.22|2493.19|2485.49|2493.45|2485.75|2492.67|2484.97|23
1646689940000|2022-03-07 21:52:20|2493.05|2485.35|2493.38|2485.68|2493.39|2485.69|2492.97|2485.27|19
1646689950000|2022-03-07 21:52:30|2493.35|2485.65|2492.26|2484.56|2493.35|2485.65|2492.12|2484.42|26
1646689960000|2022-03-07 21:52:40|2492.19|2484.49|2493.87|2486.17|2493.87|2486.17|2492.19|2484.49|26
1646689970000|2022-03-07 21:52:50|2494.17|2486.47|2494.18|2486.48|2494.28|2486.58|2493.81|2486.11|23
1646689980000|2022-03-07 21:53:00|2494.19|2486.49|2494.08|2486.38|2494.4|2486.7|2493.77|2486.07|23
1646689990000|2022-03-07 21:53:10|2494.07|2486.37|2494.11|2486.41|2494.13|2486.43|2493.65|2485.95|27
1646690000000|2022-03-07 21:53:20|2494.04|2486.34|2493.72|2486.02|2494.35|2486.65|2493.71|2486.01|25
1646690010000|2022-03-07 21:53:30|2493.83|2486.13|2494.14|2486.44|2494.21|2486.51|2493.67|2485.97|24
1646690020000|2022-03-07 21:53:40|2494.15|2486.45|2493.49|2485.79|2494.15|2486.45|2493.49|2485.79|21
1646690030000|2022-03-07 21:53:50|2493.56|2485.86|2493.11|2485.41|2493.56|2485.86|2492.86|2485.16|19
1646690040000|2022-03-07 21:54:00|2493.04|2485.34|2493.29|2485.59|2493.36|2485.66|2492.69|2484.99|24
1646690050000|2022-03-07 21:54:10|2493.26|2485.56|2494.07|2486.37|2494.19|2486.49|2493.01|2485.31|25
1646690060000|2022-03-07 21:54:20|2494.26|2486.56|2494.21|2486.51|2494.26|2486.56|2494.1|2486.4|24
1646690070000|2022-03-07 21:54:30|2494.2|2486.5|2494.57|2486.87|2494.57|2486.87|2494|2486.3|22
1646690080000|2022-03-07 21:54:40|2494.52|2486.82|2494.33|2486.63|2494.84|2487.14|2493.84|2486.14|27
1646690090000|2022-03-07 21:54:50|2494.34|2486.64|2493.8|2486.1|2494.4|2486.7|2493.73|2486.03|18
1646690100000|2022-03-07 21:55:00|2493.71|2486.01|2492.4|2484.7|2494.34|2486.64|2492.21|2484.51|29
1646690110000|2022-03-07 21:55:10|2492.39|2484.69|2492.48|2484.78|2492.51|2484.81|2491.92|2484.22|27
1646690120000|2022-03-07 21:55:20|2492.28|2484.58|2492.63|2484.93|2492.74|2485.04|2492.15|2484.45|27
1646690130000|2022-03-07 21:55:30|2492.58|2484.88|2494.35|2486.65|2494.35|2486.65|2492.56|2484.86|22
1646690140000|2022-03-07 21:55:40|2493.79|2486.09|2493.89|2486.19|2494.03|2486.33|2493.73|2486.03|23
1646690150000|2022-03-07 21:55:50|2493.88|2486.18|2493.76|2486.06|2493.89|2486.19|2493.58|2485.88|15
1646690160000|2022-03-07 21:56:00|2493.92|2486.22|2492.17|2484.47|2493.92|2486.22|2492.17|2484.47|26
1646690170000|2022-03-07 21:56:10|2492.02|2484.32|2490.76|2483.06|2492.02|2484.32|2489.67|2481.97|28
1646690180000|2022-03-07 21:56:20|2491.12|2483.42|2491.02|2483.32|2491.26|2483.56|2490.81|2483.11|27
1646690190000|2022-03-07 21:56:30|2491.01|2483.31|2490.21|2482.51|2491.44|2483.74|2490.21|2482.51|22
1646690200000|2022-03-07 21:56:40|2490.17|2482.47|2488.92|2481.22|2490.33|2482.63|2488.92|2481.22|26
1646690210000|2022-03-07 21:56:50|2488.41|2480.71|2488.43|2480.73|2488.69|2480.99|2488.02|2480.32|22
1646690220000|2022-03-07 21:57:00|2488.45|2480.75|2488.43|2480.73|2488.62|2480.92|2488.37|2480.67|18
1646690230000|2022-03-07 21:57:10|2488.44|2480.74|2490.52|2482.82|2490.59|2482.89|2488.38|2480.68|21
1646690240000|2022-03-07 21:57:20|2490.51|2482.81|2490.26|2482.56|2490.52|2482.82|2490.23|2482.53|23
1646690250000|2022-03-07 21:57:30|2490.29|2482.59|2490.82|2483.12|2490.84|2483.14|2490.29|2482.59|20
1646690260000|2022-03-07 21:57:40|2490.79|2483.09|2488.49|2480.79|2490.84|2483.14|2488.48|2480.78|27
1646690270000|2022-03-07 21:57:50|2488.52|2480.82|2488.26|2480.56|2488.52|2480.82|2487.72|2480.02|27
1646690280000|2022-03-07 21:58:00|2488.24|2480.54|2487.14|2479.44|2489.24|2481.54|2487.14|2479.44|28
1646690290000|2022-03-07 21:58:10|2487.19|2479.49|2488.06|2480.36|2489.38|2481.68|2487.19|2479.49|28
1646690300000|2022-03-07 21:58:20|2487.9|2480.2|2488.83|2481.13|2489.13|2481.43|2487.49|2479.79|27
1646690310000|2022-03-07 21:58:30|2488.81|2481.11|2489.58|2481.88|2489.6|2481.9|2488.43|2480.73|26
1646690320000|2022-03-07 21:58:40|2489.44|2481.74|2489.51|2481.81|2489.65|2481.95|2489.36|2481.66|23
1646690330000|2022-03-07 21:58:50|2489.49|2481.79|2488.61|2480.91|2489.51|2481.81|2488.61|2480.91|20
1646690340000|2022-03-07 21:59:00|2488.51|2480.81|2488.39|2480.69|2488.51|2480.81|2488.35|2480.65|26
1646690350000|2022-03-07 21:59:10|2488.38|2480.68|2488.24|2480.54|2488.39|2480.69|2487.94|2480.24|23
1646690360000|2022-03-07 21:59:20|2488.21|2480.51|2488.66|2480.96|2489|2481.3|2488.21|2480.51|26
1646690370000|2022-03-07 21:59:30|2488.78|2481.08|2488.78|2481.08|2488.94|2481.24|2488.77|2481.07|19
1646690380000|2022-03-07 21:59:40|2488.75|2481.05|2487.32|2479.62|2488.75|2481.05|2487.32|2479.62|25
1646690390000|2022-03-07 21:59:50|2487.31|2479.61|2487.77|2480.07|2487.81|2480.11|2486.82|2479.12|27
1646690400000|2022-03-07 22:00:00|2487.88|2480.18|2484.61|2476.91|2488.3|2480.6|2484.61|2476.91|27
1646690410000|2022-03-07 22:00:10|2484.74|2477.04|2485.12|2477.42|2485.14|2477.44|2484.68|2476.98|23
1646690420000|2022-03-07 22:00:20|2485.14|2477.44|2485.33|2477.63|2485.55|2477.85|2485.01|2477.31|22
1646690430000|2022-03-07 22:00:30|2485.34|2477.64|2485.45|2477.75|2485.45|2477.75|2484.86|2477.16|18
1646690440000|2022-03-07 22:00:40|2485.49|2477.79|2486.06|2478.36|2486.06|2478.36|2485.47|2477.77|21
1646690450000|2022-03-07 22:00:50|2486.01|2478.31|2486.54|2478.84|2486.63|2478.93|2486.01|2478.31|26
1646690460000|2022-03-07 22:01:00|2486.55|2478.85|2487.2|2479.5|2487.23|2479.53|2486.3|2478.6|22
1646690470000|2022-03-07 22:01:10|2487.33|2479.63|2486.98|2479.28|2487.65|2479.95|2486.98|2479.28|25
1646690480000|2022-03-07 22:01:20|2486.92|2479.22|2487.72|2480.02|2487.79|2480.09|2486.88|2479.18|24
1646690490000|2022-03-07 22:01:30|2487.73|2480.03|2488.08|2480.38|2488.41|2480.71|2487.58|2479.88|24
1646690500000|2022-03-07 22:01:40|2488.03|2480.33|2488.16|2480.46|2488.17|2480.47|2487.92|2480.22|23
1646690510000|2022-03-07 22:01:50|2488.22|2480.52|2488.29|2480.59|2488.29|2480.59|2488.08|2480.38|18
1646690520000|2022-03-07 22:02:00|2488.31|2480.61|2488.88|2481.18|2488.88|2481.18|2488.31|2480.61|15
1646690530000|2022-03-07 22:02:10|2488.89|2481.19|2489.36|2481.66|2489.48|2481.78|2488.81|2481.11|16
1646690540000|2022-03-07 22:02:20|2489.28|2481.58|2489.7|2482|2489.7|2482|2489.16|2481.46|22
1646690550000|2022-03-07 22:02:30|2489.72|2482.02|2493.1|2485.4|2493.13|2485.43|2489.72|2482.02|27
1646690560000|2022-03-07 22:02:40|2492.74|2485.04|2493.26|2485.56|2493.33|2485.63|2492.73|2485.03|26
1646690570000|2022-03-07 22:02:50|2493.18|2485.48|2491.91|2484.21|2493.23|2485.53|2491.79|2484.09|24
1646690580000|2022-03-07 22:03:00|2491.87|2484.17|2491.79|2484.09|2491.87|2484.17|2491.54|2483.84|25
1646690590000|2022-03-07 22:03:10|2491.87|2484.17|2491.33|2483.63|2491.87|2484.17|2491.3|2483.6|22
1646690600000|2022-03-07 22:03:20|2491.27|2483.57|2491.39|2483.69|2491.39|2483.69|2491.22|2483.52|5
1646690610000|2022-03-07 22:03:30|2491.4|2483.7|2495.02|2487.32|2495.02|2487.32|2491.4|2483.7|24
1646690620000|2022-03-07 22:03:40|2495.84|2488.14|2495.7|2488|2496.3|2488.6|2495.48|2487.78|27
1646690630000|2022-03-07 22:03:50|2495.91|2488.21|2496.77|2489.07|2496.77|2489.07|2495.91|2488.21|26
1646690640000|2022-03-07 22:04:00|2496.88|2489.18|2495.75|2488.05|2497.22|2489.52|2495.75|2488.05|26
1646690650000|2022-03-07 22:04:10|2495.78|2488.08|2496.08|2488.38|2496.26|2488.56|2495.74|2488.04|25
1646690660000|2022-03-07 22:04:20|2496.01|2488.31|2496.01|2488.31|2496.12|2488.42|2495.97|2488.27|20
1646690670000|2022-03-07 22:04:30|2496.02|2488.32|2495.07|2487.37|2496.02|2488.32|2494.62|2486.92|21
1646690680000|2022-03-07 22:04:40|2495.1|2487.4|2495.53|2487.83|2495.53|2487.83|2495|2487.3|21
1646690690000|2022-03-07 22:04:50|2495.5|2487.8|2495.56|2487.86|2495.6|2487.9|2495.49|2487.79|21
1646690700000|2022-03-07 22:05:00|2495.57|2487.87|2495.3|2487.6|2495.58|2487.88|2495.27|2487.57|27
1646690710000|2022-03-07 22:05:10|2495.29|2487.59|2494.85|2487.15|2495.31|2487.61|2494.82|2487.12|20
1646690720000|2022-03-07 22:05:20|2494.88|2487.18|2495.12|2487.42|2495.13|2487.43|2494.88|2487.18|19
1646690730000|2022-03-07 22:05:30|2495.1|2487.4|2495.45|2487.75|2495.46|2487.76|2494.97|2487.27|25
1646690740000|2022-03-07 22:05:40|2495.53|2487.83|2494.98|2487.28|2495.65|2487.95|2494.88|2487.18|24
1646690750000|2022-03-07 22:05:50|2495.11|2487.41|2497.83|2490.13|2497.83|2490.13|2495.11|2487.41|27
1646690760000|2022-03-07 22:06:00|2498.24|2490.54|2501.43|2493.73|2501.43|2493.73|2498.24|2490.54|28
1646690770000|2022-03-07 22:06:10|2501.48|2493.78|2499.43|2491.73|2501.56|2493.86|2499.28|2491.58|28
1646690780000|2022-03-07 22:06:20|2499.4|2491.7|2498|2490.3|2499.4|2491.7|2497.31|2489.61|24
1646690790000|2022-03-07 22:06:30|2498.08|2490.38|2495.38|2487.68|2498.08|2490.38|2495.31|2487.61|28
1646690800000|2022-03-07 22:06:40|2495.34|2487.64|2495.9|2488.2|2495.92|2488.22|2495.28|2487.58|26
1646690810000|2022-03-07 22:06:50|2496.02|2488.32|2496.86|2489.16|2496.9|2489.2|2496.02|2488.32|25
1646690820000|2022-03-07 22:07:00|2496.9|2489.2|2496.66|2488.96|2497.65|2489.95|2496.65|2488.95|24
1646690830000|2022-03-07 22:07:10|2496.65|2488.95|2497.52|2489.82|2497.52|2489.82|2496.65|2488.95|25
1646690840000|2022-03-07 22:07:20|2497.5|2489.8|2498.51|2490.81|2498.51|2490.81|2497.39|2489.69|23
1646690850000|2022-03-07 22:07:30|2498.35|2490.65|2498.31|2490.61|2498.35|2490.65|2497.95|2490.25|28
1646690860000|2022-03-07 22:07:40|2498.27|2490.57|2498.06|2490.36|2498.58|2490.88|2498.04|2490.34|23
1646690870000|2022-03-07 22:07:50|2498.04|2490.34|2498.31|2490.61|2498.31|2490.61|2497.88|2490.18|19
1646690880000|2022-03-07 22:08:00|2498.67|2490.97|2499.94|2492.24|2500.01|2492.31|2498.67|2490.97|27
1646690890000|2022-03-07 22:08:10|2499.96|2492.26|2501.58|2493.88|2502.24|2494.54|2499.94|2492.24|28
1646690900000|2022-03-07 22:08:20|2501.45|2493.75|2500.74|2493.04|2501.45|2493.75|2500.44|2492.74|27
1646690910000|2022-03-07 22:08:30|2500.72|2493.02|2501.07|2493.37|2501.09|2493.39|2500.59|2492.89|20
1646690920000|2022-03-07 22:08:40|2501.09|2493.39|2500.66|2492.96|2501.29|2493.59|2500.55|2492.85|25
1646690930000|2022-03-07 22:08:50|2501.04|2493.34|2502.96|2495.26|2502.98|2495.28|2500.89|2493.19|27
1646690940000|2022-03-07 22:09:00|2502.98|2495.28|2502.42|2494.72|2502.98|2495.28|2501.69|2493.99|25
1646690950000|2022-03-07 22:09:10|2502.61|2494.91|2502.93|2495.23|2503.04|2495.34|2502.61|2494.91|25
1646690960000|2022-03-07 22:09:20|2502.9|2495.2|2502.68|2494.98|2502.9|2495.2|2502.1|2494.4|26
1646690970000|2022-03-07 22:09:30|2502.66|2494.96|2502.54|2494.84|2502.73|2495.03|2502.36|2494.66|20
1646690980000|2022-03-07 22:09:40|2502.55|2494.85|2502.44|2494.74|2502.55|2494.85|2502.39|2494.69|21
1646690990000|2022-03-07 22:09:50|2502.47|2494.77|2502.61|2494.91|2502.61|2494.91|2502.43|2494.73|17
1646691000000|2022-03-07 22:10:00|2502.63|2494.93|2504.48|2496.78|2504.52|2496.82|2502.41|2494.71|20
1646691010000|2022-03-07 22:10:10|2504.57|2496.87|2504.03|2496.33|2504.97|2497.27|2503.89|2496.19|26
1646691020000|2022-03-07 22:10:20|2504.01|2496.31|2504.27|2496.57|2504.35|2496.65|2504.01|2496.31|23
1646691030000|2022-03-07 22:10:30|2504.32|2496.62|2504.6|2496.9|2504.6|2496.9|2504.11|2496.41|18
1646691040000|2022-03-07 22:10:40|2504.48|2496.78|2504.26|2496.56|2504.48|2496.78|2504.12|2496.42|24
1646691050000|2022-03-07 22:10:50|2504.27|2496.57|2504.67|2496.97|2504.67|2496.97|2504.19|2496.49|14
1646691060000|2022-03-07 22:11:00|2504.65|2496.95|2504.53|2496.83|2504.7|2497|2504.36|2496.66|19
1646691070000|2022-03-07 22:11:10|2504.61|2496.91|2504.75|2497.05|2504.9|2497.2|2504.42|2496.72|22
1646691080000|2022-03-07 22:11:20|2504.72|2497.02|2504.89|2497.19|2504.95|2497.25|2504.43|2496.73|27
1646691090000|2022-03-07 22:11:30|2504.94|2497.24|2505.03|2497.33|2505.13|2497.43|2504.64|2496.94|22
1646691100000|2022-03-07 22:11:40|2505.12|2497.42|2504.94|2497.24|2505.54|2497.84|2504.64|2496.94|28
1646691110000|2022-03-07 22:11:50|2504.7|2497|2506.18|2498.48|2506.53|2498.83|2504.7|2497|27
1646691120000|2022-03-07 22:12:00|2506.51|2498.81|2508.01|2500.31|2508.01|2500.31|2506.15|2498.45|27
1646691130000|2022-03-07 22:12:10|2507.79|2500.09|2507.04|2499.34|2507.83|2500.13|2506.67|2498.97|27
1646691140000|2022-03-07 22:12:20|2507.02|2499.32|2507.03|2499.33|2507.44|2499.74|2506.82|2499.12|27
1646691150000|2022-03-07 22:12:30|2506.96|2499.26|2505.31|2497.61|2507.04|2499.34|2505.29|2497.59|25
1646691160000|2022-03-07 22:12:40|2505.34|2497.64|2504.27|2496.57|2505.49|2497.79|2504.06|2496.36|27
1646691170000|2022-03-07 22:12:50|2504.26|2496.56|2504.42|2496.72|2504.52|2496.82|2503.99|2496.29|27
1646691180000|2022-03-07 22:13:00|2504.43|2496.73|2505.39|2497.69|2505.44|2497.74|2504.43|2496.73|22
1646691190000|2022-03-07 22:13:10|2505.4|2497.7|2506.67|2498.97|2506.67|2498.97|2505.34|2497.64|25
1646691200000|2022-03-07 22:13:20|2506.87|2499.17|2508.12|2500.42|2508.13|2500.43|2506.67|2498.97|27
1646691210000|2022-03-07 22:13:30|2508.03|2500.33|2507.29|2499.59|2508.03|2500.33|2506.84|2499.14|24
1646691220000|2022-03-07 22:13:40|2507.3|2499.6|2507.42|2499.72|2507.5|2499.8|2507.26|2499.56|22
1646691230000|2022-03-07 22:13:50|2507.5|2499.8|2508.41|2500.71|2508.55|2500.85|2507.41|2499.71|22
1646691240000|2022-03-07 22:14:00|2508.42|2500.72|2508.89|2501.19|2508.9|2501.2|2508.36|2500.66|19
1646691250000|2022-03-07 22:14:10|2508.8|2501.1|2508.26|2500.56|2509.07|2501.37|2508.13|2500.43|16
1646691260000|2022-03-07 22:14:20|2508.27|2500.57|2509.66|2501.96|2509.66|2501.96|2507.78|2500.08|24
1646691270000|2022-03-07 22:14:30|2509.74|2502.04|2508.99|2501.29|2510.53|2502.83|2508.72|2501.02|23
1646691280000|2022-03-07 22:14:40|2508.97|2501.27|2508.84|2501.14|2509.2|2501.5|2508.83|2501.13|23
1646691290000|2022-03-07 22:14:50|2508.93|2501.23|2508.8|2501.1|2509.11|2501.41|2508.71|2501.01|20
1646691300000|2022-03-07 22:15:00|2508.74|2501.04|2508.55|2500.85|2508.97|2501.27|2508.5|2500.8|22
1646691310000|2022-03-07 22:15:10|2508.57|2500.87|2510.67|2502.97|2510.67|2502.97|2508.55|2500.85|26
1646691320000|2022-03-07 22:15:20|2510.68|2502.98|2512.3|2504.6|2512.39|2504.69|2510.68|2502.98|28
1646691330000|2022-03-07 22:15:30|2512.35|2504.65|2512.53|2504.83|2512.66|2504.96|2512.28|2504.58|28
1646691340000|2022-03-07 22:15:40|2512.52|2504.82|2514.58|2506.88|2514.58|2506.88|2512.34|2504.64|26
1646691350000|2022-03-07 22:15:50|2514.94|2507.24|2516.1|2508.4|2516.22|2508.52|2514.56|2506.86|27
1646691360000|2022-03-07 22:16:00|2516.14|2508.44|2513.41|2505.71|2516.14|2508.44|2513.41|2505.71|27
1646691370000|2022-03-07 22:16:10|2513.38|2505.68|2511.42|2503.72|2513.38|2505.68|2511.42|2503.72|27
1646691380000|2022-03-07 22:16:20|2511.39|2503.69|2511.09|2503.39|2511.47|2503.77|2511.01|2503.31|27
1646691390000|2022-03-07 22:16:30|2511.06|2503.36|2509.93|2502.23|2511.06|2503.36|2509.88|2502.18|26
1646691400000|2022-03-07 22:16:40|2509.38|2501.68|2508.65|2500.95|2509.58|2501.88|2508.2|2500.5|26
1646691410000|2022-03-07 22:16:50|2508.84|2501.14|2508.9|2501.2|2509.1|2501.4|2508.61|2500.91|26
1646691420000|2022-03-07 22:17:00|2508.91|2501.21|2508.11|2500.41|2508.99|2501.29|2508.04|2500.34|26
1646691430000|2022-03-07 22:17:10|2508.14|2500.44|2507.99|2500.29|2508.37|2500.67|2507.86|2500.16|26
1646691440000|2022-03-07 22:17:20|2507.95|2500.25|2507.06|2499.36|2508.01|2500.31|2507.06|2499.36|26
1646691450000|2022-03-07 22:17:30|2507.04|2499.34|2507.45|2499.75|2507.57|2499.87|2506.71|2499.01|27
1646691460000|2022-03-07 22:17:40|2507.43|2499.73|2506.59|2498.89|2507.43|2499.73|2506.59|2498.89|26
1646691470000|2022-03-07 22:17:50|2506.85|2499.15|2506.51|2498.81|2506.85|2499.15|2506.19|2498.49|24
1646691480000|2022-03-07 22:18:00|2506.44|2498.74|2506.69|2498.99|2506.73|2499.03|2506.23|2498.53|26
1646691490000|2022-03-07 22:18:10|2506.63|2498.93|2506.1|2498.4|2506.8|2499.1|2505.94|2498.24|25
1646691500000|2022-03-07 22:18:20|2506.08|2498.38|2506.54|2498.84|2506.73|2499.03|2505.85|2498.15|25
1646691510000|2022-03-07 22:18:30|2506.53|2498.83|2506.13|2498.43|2506.53|2498.83|2506.13|2498.43|19
1646691520000|2022-03-07 22:18:40|2506.12|2498.42|2505.28|2497.58|2506.12|2498.42|2505.25|2497.55|26
1646691530000|2022-03-07 22:18:50|2505.29|2497.59|2505.33|2497.63|2505.37|2497.67|2504.98|2497.28|26
1646691540000|2022-03-07 22:19:00|2505.26|2497.56|2504.8|2497.1|2505.28|2497.58|2504.8|2497.1|23
1646691550000|2022-03-07 22:19:10|2504.77|2497.07|2506|2498.3|2506|2498.3|2504.77|2497.07|26
1646691560000|2022-03-07 22:19:20|2505.81|2498.11|2504.67|2496.97|2506.6|2498.9|2504.67|2496.97|28
1646691570000|2022-03-07 22:19:30|2504.77|2497.07|2506.09|2498.39|2506.09|2498.39|2504.64|2496.94|26
1646691580000|2022-03-07 22:19:40|2506.12|2498.42|2506.18|2498.48|2506.31|2498.61|2506.01|2498.31|22
1646691590000|2022-03-07 22:19:50|2506.17|2498.47|2506.16|2498.46|2506.22|2498.52|2506.08|2498.38|23
1646691600000|2022-03-07 22:20:00|2506.06|2498.36|2506.1|2498.4|2506.15|2498.45|2505.92|2498.22|23
1646691610000|2022-03-07 22:20:10|2506.11|2498.41|2504.87|2497.17|2506.13|2498.43|2504.77|2497.07|26
1646691620000|2022-03-07 22:20:20|2504.83|2497.13|2504.6|2496.9|2504.84|2497.14|2504.52|2496.82|22
1646691630000|2022-03-07 22:20:30|2504.73|2497.03|2504.68|2496.98|2504.73|2497.03|2504.43|2496.73|28
1646691640000|2022-03-07 22:20:40|2504.74|2497.04|2504.19|2496.49|2504.8|2497.1|2504.19|2496.49|24
1646691650000|2022-03-07 22:20:50|2504.16|2496.46|2503.8|2496.1|2504.27|2496.57|2503.62|2495.92|22
1646691660000|2022-03-07 22:21:00|2503.79|2496.09|2503.59|2495.89|2503.89|2496.19|2503.29|2495.59|25
1646691670000|2022-03-07 22:21:10|2503.54|2495.84|2504.24|2496.54|2504.24|2496.54|2503.47|2495.77|25
1646691680000|2022-03-07 22:21:20|2504.27|2496.57|2504.2|2496.5|2504.27|2496.57|2504.14|2496.44|16
1646691690000|2022-03-07 22:21:30|2504.09|2496.39|2504.3|2496.6|2504.3|2496.6|2504.09|2496.39|13
1646691700000|2022-03-07 22:21:40|2504.29|2496.59|2504.11|2496.41|2504.29|2496.59|2504.11|2496.41|11
1646691710000|2022-03-07 22:21:50|2504.17|2496.47|2504.09|2496.39|2504.3|2496.6|2504.09|2496.39|22
1646691720000|2022-03-07 22:22:00|2504.12|2496.42|2504.13|2496.43|2504.25|2496.55|2504.03|2496.33|17
1646691730000|2022-03-07 22:22:10|2504.06|2496.36|2502.83|2495.13|2504.06|2496.36|2502.82|2495.12|19
1646691740000|2022-03-07 22:22:20|2502.81|2495.11|2502.53|2494.83|2502.83|2495.13|2502.2|2494.5|24
1646691750000|2022-03-07 22:22:30|2502.38|2494.68|2499.1|2491.4|2502.89|2495.19|2499.1|2491.4|23
1646691760000|2022-03-07 22:22:40|2499.38|2491.68|2500.09|2492.39|2500.19|2492.49|2499.15|2491.45|26
1646691770000|2022-03-07 22:22:50|2500.1|2492.4|2501.84|2494.14|2501.84|2494.14|2500.1|2492.4|28
1646691780000|2022-03-07 22:23:00|2501.82|2494.12|2501.74|2494.04|2501.92|2494.22|2501.55|2493.85|21
1646691790000|2022-03-07 22:23:10|2501.73|2494.03|2501.68|2493.98|2501.93|2494.23|2501.32|2493.62|24
1646691800000|2022-03-07 22:23:20|2501.67|2493.97|2502.69|2494.99|2502.69|2494.99|2501.44|2493.74|23
1646691810000|2022-03-07 22:23:30|2502.66|2494.96|2503.11|2495.41|2503.11|2495.41|2502.58|2494.88|28
1646691820000|2022-03-07 22:23:40|2503.38|2495.68|2502.96|2495.26|2503.53|2495.83|2502.82|2495.12|27
1646691830000|2022-03-07 22:23:50|2503.07|2495.37|2503.22|2495.52|2503.83|2496.13|2503.07|2495.37|24
1646691840000|2022-03-07 22:24:00|2503.21|2495.51|2503.42|2495.72|2503.42|2495.72|2503.12|2495.42|26
1646691850000|2022-03-07 22:24:10|2503.52|2495.82|2503.92|2496.22|2504.07|2496.37|2503.52|2495.82|26
1646691860000|2022-03-07 22:24:20|2503.89|2496.19|2504.48|2496.78|2504.5|2496.8|2503.89|2496.19|27
1646691870000|2022-03-07 22:24:30|2504.44|2496.74|2504.87|2497.17|2504.9|2497.2|2504.44|2496.74|26
1646691880000|2022-03-07 22:24:40|2504.85|2497.15|2506.46|2498.76|2506.54|2498.84|2504.85|2497.15|29
1646691890000|2022-03-07 22:24:50|2506.48|2498.78|2506.66|2498.96|2506.66|2498.96|2506.15|2498.45|23
1646691900000|2022-03-07 22:25:00|2506.65|2498.95|2506.57|2498.87|2506.75|2499.05|2506.55|2498.85|24
1646691910000|2022-03-07 22:25:10|2506.56|2498.86|2506.32|2498.62|2506.57|2498.87|2506.12|2498.42|23
1646691920000|2022-03-07 22:25:20|2506.24|2498.54|2506.68|2498.98|2506.8|2499.1|2506.14|2498.44|21
1646691930000|2022-03-07 22:25:30|2506.75|2499.05|2509.48|2501.78|2509.48|2501.78|2506.72|2499.02|27
1646691940000|2022-03-07 22:25:40|2509.76|2502.06|2512.53|2504.83|2512.9|2505.2|2509.62|2501.92|26
1646691950000|2022-03-07 22:25:50|2512.55|2504.85|2512.94|2505.24|2513.26|2505.56|2512.55|2504.85|24
1646691960000|2022-03-07 22:26:00|2512.61|2504.91|2513.67|2505.97|2513.73|2506.03|2512.33|2504.63|27
1646691970000|2022-03-07 22:26:10|2513.58|2505.88|2513.1|2505.4|2513.94|2506.24|2512.83|2505.13|29
1646691980000|2022-03-07 22:26:20|2513.09|2505.39|2512.68|2504.98|2513.17|2505.47|2512.54|2504.84|27
1646691990000|2022-03-07 22:26:30|2512.69|2504.99|2512.75|2505.05|2512.86|2505.16|2512.5|2504.8|23
1646692000000|2022-03-07 22:26:40|2512.74|2505.04|2513.3|2505.6|2513.32|2505.62|2512.4|2504.7|23
1646692010000|2022-03-07 22:26:50|2513.25|2505.55|2513.92|2506.22|2513.92|2506.22|2513.16|2505.46|18
1646692020000|2022-03-07 22:27:00|2513.85|2506.15|2513.5|2505.8|2513.95|2506.25|2513.5|2505.8|22
1646692030000|2022-03-07 22:27:10|2513.48|2505.78|2513.47|2505.77|2513.5|2505.8|2513.31|2505.61|19
1646692040000|2022-03-07 22:27:20|2513.78|2506.08|2514.93|2507.23|2514.93|2507.23|2513.74|2506.04|25
1646692050000|2022-03-07 22:27:30|2514.94|2507.24|2514.87|2507.17|2515.03|2507.33|2514.75|2507.05|26
1646692060000|2022-03-07 22:27:40|2514.95|2507.25|2514.63|2506.93|2515.04|2507.34|2514.59|2506.89|25
1646692070000|2022-03-07 22:27:50|2514.17|2506.47|2514.05|2506.35|2514.39|2506.69|2513.86|2506.16|28
1646692080000|2022-03-07 22:28:00|2513.97|2506.27|2514.21|2506.51|2514.21|2506.51|2513.56|2505.86|22
1646692090000|2022-03-07 22:28:10|2513.98|2506.28|2514.18|2506.48|2514.18|2506.48|2513.63|2505.93|27
1646692100000|2022-03-07 22:28:20|2514.02|2506.32|2514.38|2506.68|2514.54|2506.84|2513.77|2506.07|25
1646692110000|2022-03-07 22:28:30|2514.39|2506.69|2514.57|2506.87|2514.57|2506.87|2514.27|2506.57|20
1646692120000|2022-03-07 22:28:40|2514.59|2506.89|2514.77|2507.07|2514.78|2507.08|2514.56|2506.86|16
1646692130000|2022-03-07 22:28:50|2514.76|2507.06|2515.57|2507.87|2515.67|2507.97|2514.76|2507.06|23
1646692140000|2022-03-07 22:29:00|2515.51|2507.81|2515.25|2507.55|2515.62|2507.92|2515.1|2507.4|24
1646692150000|2022-03-07 22:29:10|2515.26|2507.56|2514.83|2507.13|2515.28|2507.58|2514.71|2507.01|22
1646692160000|2022-03-07 22:29:20|2514.82|2507.12|2514.7|2507|2515.11|2507.41|2514.62|2506.92|25
1646692170000|2022-03-07 22:29:30|2514.67|2506.97|2514.23|2506.53|2514.67|2506.97|2514.23|2506.53|19
1646692180000|2022-03-07 22:29:40|2514.37|2506.67|2514.6|2506.9|2514.66|2506.96|2514.18|2506.48|24
1646692190000|2022-03-07 22:29:50|2514.63|2506.93|2514.49|2506.79|2514.67|2506.97|2514.35|2506.65|22
1646692200000|2022-03-07 22:30:00|2514.41|2506.71|2514.51|2506.81|2514.56|2506.86|2514.34|2506.64|24
1646692210000|2022-03-07 22:30:10|2514.44|2506.74|2513.53|2505.83|2514.44|2506.74|2513.46|2505.76|22
1646692220000|2022-03-07 22:30:20|2513.5|2505.8|2513.27|2505.57|2513.51|2505.81|2513.2|2505.5|23
1646692230000|2022-03-07 22:30:30|2513.19|2505.49|2513.24|2505.54|2513.24|2505.54|2512.98|2505.28|22
1646692240000|2022-03-07 22:30:40|2513.1|2505.4|2513.3|2505.6|2513.3|2505.6|2513.05|2505.35|19
1646692250000|2022-03-07 22:30:50|2513.27|2505.57|2513.26|2505.56|2513.41|2505.71|2512.83|2505.13|28
1646692260000|2022-03-07 22:31:00|2513.25|2505.55|2513.36|2505.66|2513.39|2505.69|2513.22|2505.52|18
1646692270000|2022-03-07 22:31:10|2513.41|2505.71|2513.59|2505.89|2513.62|2505.92|2513.41|2505.71|9
1646692280000|2022-03-07 22:31:20|2513.76|2506.06|2515.67|2507.97|2515.67|2507.97|2513.75|2506.05|18
1646692290000|2022-03-07 22:31:30|2515.71|2508.01|2515.87|2508.17|2515.91|2508.21|2515.71|2508.01|16
1646692300000|2022-03-07 22:31:40|2515.95|2508.25|2515.94|2508.24|2516.23|2508.53|2515.89|2508.19|22
1646692310000|2022-03-07 22:31:50|2516.28|2508.58|2516.44|2508.74|2516.51|2508.81|2516.28|2508.58|19
1646692320000|2022-03-07 22:32:00|2516.42|2508.72|2516.84|2509.14|2516.84|2509.14|2515.92|2508.22|27
1646692330000|2022-03-07 22:32:10|2516.88|2509.18|2516.74|2509.04|2517|2509.3|2516.53|2508.83|24
1646692340000|2022-03-07 22:32:20|2516.69|2508.99|2516.59|2508.89|2516.95|2509.25|2516.5|2508.8|25
1646692350000|2022-03-07 22:32:30|2516.53|2508.83|2516.43|2508.73|2516.55|2508.85|2516.26|2508.56|28
1646692360000|2022-03-07 22:32:40|2516.39|2508.69|2516.33|2508.63|2516.48|2508.78|2516.17|2508.47|26
1646692370000|2022-03-07 22:32:50|2516.3|2508.6|2516.16|2508.46|2516.41|2508.71|2516.1|2508.4|28
1646692380000|2022-03-07 22:33:00|2516.12|2508.42|2515.7|2508|2516.4|2508.7|2515.68|2507.98|25
1646692390000|2022-03-07 22:33:10|2515.94|2508.24|2516.06|2508.36|2516.19|2508.49|2515.67|2507.97|22
1646692400000|2022-03-07 22:33:20|2515.97|2508.27|2516.41|2508.71|2516.46|2508.76|2515.97|2508.27|26
1646692410000|2022-03-07 22:33:30|2516.44|2508.74|2515.83|2508.13|2516.47|2508.77|2515.76|2508.06|24
1646692420000|2022-03-07 22:33:40|2515.93|2508.23|2516.22|2508.52|2516.4|2508.7|2515.8|2508.1|27
1646692430000|2022-03-07 22:33:50|2516.31|2508.61|2516.38|2508.68|2516.49|2508.79|2516.23|2508.53|24
1646692440000|2022-03-07 22:34:00|2516.37|2508.67|2516.39|2508.69|2516.45|2508.75|2516.16|2508.46|19
1646692450000|2022-03-07 22:34:10|2516.45|2508.75|2516.41|2508.71|2516.5|2508.8|2516.4|2508.7|14
1646692460000|2022-03-07 22:34:20|2516.37|2508.67|2516.26|2508.56|2516.41|2508.71|2516.21|2508.51|13
1646692470000|2022-03-07 22:34:30|2516.22|2508.52|2516.42|2508.72|2516.44|2508.74|2516.13|2508.43|17
1646692480000|2022-03-07 22:34:40|2516.39|2508.69|2516.43|2508.73|2516.44|2508.74|2516.39|2508.69|6
1646692490000|2022-03-07 22:34:50|2516.45|2508.75|2516.29|2508.59|2516.45|2508.75|2516.24|2508.54|13
1646692500000|2022-03-07 22:35:00|2516.21|2508.51|2516.33|2508.63|2516.37|2508.67|2515.96|2508.26|28
1646692510000|2022-03-07 22:35:10|2516.37|2508.67|2516.45|2508.75|2516.52|2508.82|2516.06|2508.36|28
1646692520000|2022-03-07 22:35:20|2516.44|2508.74|2515.82|2508.12|2516.46|2508.76|2515.77|2508.07|23
1646692530000|2022-03-07 22:35:30|2515.75|2508.05|2515.43|2507.73|2515.95|2508.25|2515.19|2507.49|25
1646692540000|2022-03-07 22:35:40|2515.42|2507.72|2514.78|2507.08|2515.55|2507.85|2514.78|2507.08|23
1646692550000|2022-03-07 22:35:50|2514.76|2507.06|2514.94|2507.24|2515.15|2507.45|2514.33|2506.63|23
1646692560000|2022-03-07 22:36:00|2514.79|2507.09|2514.83|2507.13|2514.89|2507.19|2514.42|2506.72|28
1646692570000|2022-03-07 22:36:10|2514.75|2507.05|2514.76|2507.06|2514.77|2507.07|2514.48|2506.78|27
1646692580000|2022-03-07 22:36:20|2514.77|2507.07|2514.58|2506.88|2514.77|2507.07|2514.53|2506.83|24
1646692590000|2022-03-07 22:36:30|2514.6|2506.9|2514.97|2507.27|2514.97|2507.27|2514.6|2506.9|22
1646692600000|2022-03-07 22:36:40|2514.94|2507.24|2515.95|2508.25|2515.95|2508.25|2514.94|2507.24|25
1646692610000|2022-03-07 22:36:50|2515.92|2508.22|2516.36|2508.66|2516.52|2508.82|2515.92|2508.22|24
1646692620000|2022-03-07 22:37:00|2516.33|2508.63|2517.35|2509.65|2517.38|2509.68|2516.33|2508.63|27
1646692630000|2022-03-07 22:37:10|2517.29|2509.59|2517.56|2509.86|2517.67|2509.97|2517.24|2509.54|26
1646692640000|2022-03-07 22:37:20|2517.59|2509.89|2518.77|2511.07|2518.81|2511.11|2517.49|2509.79|27
1646692650000|2022-03-07 22:37:30|2518.84|2511.14|2520.55|2512.85|2520.55|2512.85|2518.76|2511.06|28
1646692660000|2022-03-07 22:37:40|2520.68|2512.98|2524.39|2516.69|2524.39|2516.69|2520.59|2512.89|28
1646692670000|2022-03-07 22:37:50|2524.34|2516.64|2526.22|2518.52|2526.22|2518.52|2524.23|2516.53|26
1646692680000|2022-03-07 22:38:00|2526.54|2518.84|2529.84|2522.14|2529.95|2522.25|2526.54|2518.84|25
1646692690000|2022-03-07 22:38:10|2529.54|2521.84|2529.75|2522.05|2530.06|2522.36|2529.54|2521.84|18
1646692700000|2022-03-07 22:38:20|2529.64|2521.94|2529.48|2521.78|2529.72|2522.02|2529.3|2521.6|24
1646692710000|2022-03-07 22:38:30|2529.38|2521.68|2529.25|2521.55|2529.63|2521.93|2528.99|2521.29|27
1646692720000|2022-03-07 22:38:40|2529.29|2521.59|2529.9|2522.2|2529.93|2522.23|2528.9|2521.2|27
1646692730000|2022-03-07 22:38:50|2529.89|2522.19|2529.34|2521.64|2529.95|2522.25|2529.33|2521.63|26
1646692740000|2022-03-07 22:39:00|2529.5|2521.8|2529.73|2522.03|2529.75|2522.05|2529.32|2521.62|26
1646692750000|2022-03-07 22:39:10|2529.67|2521.97|2528.43|2520.73|2529.79|2522.09|2528.43|2520.73|26
1646692760000|2022-03-07 22:39:20|2528.41|2520.71|2526.53|2518.83|2528.41|2520.71|2525.98|2518.28|27
1646692770000|2022-03-07 22:39:30|2526.5|2518.8|2525.33|2517.63|2526.59|2518.89|2525.33|2517.63|24
1646692780000|2022-03-07 22:39:40|2525.26|2517.56|2524.55|2516.85|2525.54|2517.84|2524.2|2516.5|27
1646692790000|2022-03-07 22:39:50|2524.51|2516.81|2524.28|2516.58|2524.89|2517.19|2523.76|2516.06|28
1646692800000|2022-03-07 22:40:00|2524.41|2516.71|2524.07|2516.37|2524.43|2516.73|2523.98|2516.28|14
1646692810000|2022-03-07 22:40:10|2524.01|2516.31|2523.59|2515.89|2524.25|2516.55|2523.53|2515.83|24
1646692820000|2022-03-07 22:40:20|2523.57|2515.87|2523.53|2515.83|2523.69|2515.99|2523.46|2515.76|23
1646692830000|2022-03-07 22:40:30|2523.52|2515.82|2523.53|2515.83|2523.62|2515.92|2523.44|2515.74|13
1646692840000|2022-03-07 22:40:40|2523.44|2515.74|2523.52|2515.82|2523.55|2515.85|2523.38|2515.68|17
1646692850000|2022-03-07 22:40:50|2523.56|2515.86|2524.2|2516.5|2524.2|2516.5|2523.54|2515.84|18
1646692860000|2022-03-07 22:41:00|2524.21|2516.51|2525.23|2517.53|2525.23|2517.53|2524.21|2516.51|27
1646692870000|2022-03-07 22:41:10|2525.28|2517.58|2525.67|2517.97|2526|2518.3|2525.25|2517.55|28
1646692880000|2022-03-07 22:41:20|2525.8|2518.1|2525.8|2518.1|2525.92|2518.22|2525.51|2517.81|27
1646692890000|2022-03-07 22:41:30|2525.81|2518.11|2525.44|2517.74|2525.95|2518.25|2525.44|2517.74|25
1646692900000|2022-03-07 22:41:40|2525.87|2518.17|2524.94|2517.24|2525.96|2518.26|2524.89|2517.19|27
1646692910000|2022-03-07 22:41:50|2524.93|2517.23|2524.7|2517|2524.93|2517.23|2524.44|2516.74|24
1646692920000|2022-03-07 22:42:00|2524.8|2517.1|2523.54|2515.84|2524.81|2517.11|2523.54|2515.84|26
1646692930000|2022-03-07 22:42:10|2523.6|2515.9|2523.11|2515.41|2523.6|2515.9|2523.07|2515.37|23
1646692940000|2022-03-07 22:42:20|2523.2|2515.5|2523.49|2515.79|2523.49|2515.79|2522.94|2515.24|23
1646692950000|2022-03-07 22:42:30|2523.09|2515.39|2521.47|2513.77|2523.19|2515.49|2521.33|2513.63|20
1646692960000|2022-03-07 22:42:40|2521.44|2513.74|2519.88|2512.18|2521.44|2513.74|2519.81|2512.11|22
1646692970000|2022-03-07 22:42:50|2519.82|2512.12|2519.86|2512.16|2520.1|2512.4|2519.53|2511.83|26
1646692980000|2022-03-07 22:43:00|2519.78|2512.08|2519.65|2511.95|2519.83|2512.13|2519.39|2511.69|28
1646692990000|2022-03-07 22:43:10|2519.62|2511.92|2519.05|2511.35|2519.75|2512.05|2518.76|2511.06|26
1646693000000|2022-03-07 22:43:20|2518.96|2511.26|2518.67|2510.97|2518.96|2511.26|2518.58|2510.88|24
1646693010000|2022-03-07 22:43:30|2518.61|2510.91|2521.25|2513.55|2521.26|2513.56|2518.58|2510.88|20
1646693020000|2022-03-07 22:43:40|2521.63|2513.93|2523.08|2515.38|2523.42|2515.72|2521.63|2513.93|27
1646693030000|2022-03-07 22:43:50|2523.06|2515.36|2521.59|2513.89|2523.06|2515.36|2521.21|2513.51|27
1646693040000|2022-03-07 22:44:00|2521.38|2513.68|2522.7|2515|2522.81|2515.11|2521.32|2513.62|26
1646693050000|2022-03-07 22:44:10|2522.81|2515.11|2521.73|2514.03|2522.86|2515.16|2521.73|2514.03|26
1646693060000|2022-03-07 22:44:20|2521.82|2514.12|2520.51|2512.81|2521.82|2514.12|2520.38|2512.68|25
1646693070000|2022-03-07 22:44:30|2520.52|2512.82|2522.27|2514.57|2522.27|2514.57|2520.52|2512.82|24
1646693080000|2022-03-07 22:44:40|2522.29|2514.59|2523.09|2515.39|2523.21|2515.51|2522.1|2514.4|23
1646693090000|2022-03-07 22:44:50|2523.06|2515.36|2522.37|2514.67|2523.47|2515.77|2522.35|2514.65|27
1646693100000|2022-03-07 22:45:00|2522.53|2514.83|2523.09|2515.39|2523.21|2515.51|2522.37|2514.67|28
1646693110000|2022-03-07 22:45:10|2523.12|2515.42|2522.58|2514.88|2523.12|2515.42|2522.39|2514.69|25
1646693120000|2022-03-07 22:45:20|2522.43|2514.73|2518.96|2511.26|2522.59|2514.89|2518.93|2511.23|28
1646693130000|2022-03-07 22:45:30|2519|2511.3|2519.49|2511.79|2519.49|2511.79|2518.55|2510.85|28
1646693140000|2022-03-07 22:45:40|2519.48|2511.78|2519.61|2511.91|2519.61|2511.91|2519.33|2511.63|27
1646693150000|2022-03-07 22:45:50|2519.64|2511.94|2519.64|2511.94|2519.65|2511.95|2519.57|2511.87|11
1646693160000|2022-03-07 22:46:00|2519.68|2511.98|2519.07|2511.37|2520.31|2512.61|2519.07|2511.37|26
1646693170000|2022-03-07 22:46:10|2519.37|2511.67|2519.37|2511.67|2519.53|2511.83|2518.99|2511.29|22
1646693180000|2022-03-07 22:46:20|2519.45|2511.75|2519.67|2511.97|2519.72|2512.02|2519.45|2511.75|13
1646693190000|2022-03-07 22:46:30|2519.65|2511.95|2519.43|2511.73|2519.76|2512.06|2519.32|2511.62|19
1646693200000|2022-03-07 22:46:40|2519.45|2511.75|2519.3|2511.6|2519.5|2511.8|2519.02|2511.32|27
1646693210000|2022-03-07 22:46:50|2519.15|2511.45|2519.18|2511.48|2519.42|2511.72|2518.98|2511.28|23
1646693220000|2022-03-07 22:47:00|2519.19|2511.49|2519.24|2511.54|2519.34|2511.64|2519.13|2511.43|15
1646693230000|2022-03-07 22:47:10|2519.27|2511.57|2518.16|2510.46|2519.33|2511.63|2518.16|2510.46|23
1646693240000|2022-03-07 22:47:20|2518.17|2510.47|2514.16|2506.46|2518.2|2510.5|2514.06|2506.36|28
1646693250000|2022-03-07 22:47:30|2513.91|2506.21|2512.43|2504.73|2514.05|2506.35|2512.43|2504.73|29
1646693260000|2022-03-07 22:47:40|2512.76|2505.06|2514.46|2506.76|2514.64|2506.94|2512.75|2505.05|24
1646693270000|2022-03-07 22:47:50|2514.52|2506.82|2514.03|2506.33|2514.52|2506.82|2513.38|2505.68|25
1646693280000|2022-03-07 22:48:00|2513.38|2505.68|2513.56|2505.86|2513.82|2506.12|2513.34|2505.64|15
1646693290000|2022-03-07 22:48:10|2513.49|2505.79|2513.14|2505.44|2513.82|2506.12|2513.1|2505.4|16
1646693300000|2022-03-07 22:48:20|2513.09|2505.39|2513.01|2505.31|2513.23|2505.53|2513.01|2505.31|18
1646693310000|2022-03-07 22:48:30|2513.03|2505.33|2513.18|2505.48|2513.24|2505.54|2513.03|2505.33|22
1646693320000|2022-03-07 22:48:40|2513.13|2505.43|2512.69|2504.99|2513.3|2505.6|2512.33|2504.63|25
1646693330000|2022-03-07 22:48:50|2512.7|2505|2511.92|2504.22|2512.72|2505.02|2511.87|2504.17|23
1646693340000|2022-03-07 22:49:00|2511.84|2504.14|2511.7|2504|2511.96|2504.26|2511.5|2503.8|22
1646693350000|2022-03-07 22:49:10|2511.77|2504.07|2508.8|2501.1|2512.07|2504.37|2508.43|2500.73|19
1646693360000|2022-03-07 22:49:20|2508.77|2501.07|2508.43|2500.73|2508.77|2501.07|2508.32|2500.62|23
1646693370000|2022-03-07 22:49:30|2508.3|2500.6|2508.42|2500.72|2508.65|2500.95|2508.22|2500.52|21
1646693380000|2022-03-07 22:49:40|2508.32|2500.62|2509.69|2501.99|2509.69|2501.99|2508.11|2500.41|26
1646693390000|2022-03-07 22:49:50|2509.55|2501.85|2509.41|2501.71|2510.89|2503.19|2509.41|2501.71|25
1646693400000|2022-03-07 22:50:00|2509.37|2501.67|2509.24|2501.54|2509.74|2502.04|2509.24|2501.54|26
1646693410000|2022-03-07 22:50:10|2509.21|2501.51|2508.53|2500.83|2509.62|2501.92|2508.17|2500.47|24
1646693420000|2022-03-07 22:50:20|2508.56|2500.86|2507.4|2499.7|2508.68|2500.98|2507.24|2499.54|28
1646693430000|2022-03-07 22:50:30|2507.41|2499.71|2509.98|2502.28|2510.31|2502.61|2507.31|2499.61|24
1646693440000|2022-03-07 22:50:40|2510.07|2502.37|2509.83|2502.13|2510.27|2502.57|2509.83|2502.13|24
1646693450000|2022-03-07 22:50:50|2509.79|2502.09|2509.08|2501.38|2509.79|2502.09|2508.36|2500.66|25
1646693460000|2022-03-07 22:51:00|2509.33|2501.63|2509.4|2501.7|2509.72|2502.02|2509.33|2501.63|23
1646693470000|2022-03-07 22:51:10|2509.35|2501.65|2509.48|2501.78|2509.48|2501.78|2507.84|2500.14|28
1646693480000|2022-03-07 22:51:20|2509.44|2501.74|2508.62|2500.92|2509.52|2501.82|2508.19|2500.49|25
1646693490000|2022-03-07 22:51:30|2508.65|2500.95|2507.77|2500.07|2509.06|2501.36|2507.77|2500.07|26
1646693500000|2022-03-07 22:51:40|2507.78|2500.08|2507.99|2500.29|2508.24|2500.54|2507.67|2499.97|26
1646693510000|2022-03-07 22:51:50|2507.91|2500.21|2508.04|2500.34|2508.19|2500.49|2507.55|2499.85|28
1646693520000|2022-03-07 22:52:00|2507.73|2500.03|2506.08|2498.38|2508.13|2500.43|2506.08|2498.38|24
1646693530000|2022-03-07 22:52:10|2506.04|2498.34|2506.04|2498.34|2506.67|2498.97|2505.84|2498.14|18
1646693540000|2022-03-07 22:52:20|2506.05|2498.35|2506.29|2498.59|2506.56|2498.86|2506.05|2498.35|20
1646693550000|2022-03-07 22:52:30|2506.27|2498.57|2506.13|2498.43|2506.27|2498.57|2506.08|2498.38|25
1646693560000|2022-03-07 22:52:40|2506.19|2498.49|2505.51|2497.81|2506.19|2498.49|2505.5|2497.8|22
1646693570000|2022-03-07 22:52:50|2505.48|2497.78|2503.74|2496.04|2505.88|2498.18|2503.74|2496.04|21
1646693580000|2022-03-07 22:53:00|2503.85|2496.15|2504.41|2496.71|2504.41|2496.71|2502.73|2495.03|28
1646693590000|2022-03-07 22:53:10|2504.65|2496.95|2504.01|2496.31|2505.36|2497.66|2503.87|2496.17|29
1646693600000|2022-03-07 22:53:20|2504.31|2496.61|2504.39|2496.69|2504.68|2496.98|2504.11|2496.41|26
1646693610000|2022-03-07 22:53:30|2504.56|2496.86|2502.62|2494.92|2504.56|2496.86|2502.28|2494.58|28
1646693620000|2022-03-07 22:53:40|2502.82|2495.12|2504.23|2496.53|2504.44|2496.74|2502.49|2494.79|26
1646693630000|2022-03-07 22:53:50|2504.35|2496.65|2505.95|2498.25|2506.09|2498.39|2504.31|2496.61|27
1646693640000|2022-03-07 22:54:00|2505.98|2498.28|2506.26|2498.56|2506.32|2498.62|2505.97|2498.27|21
1646693650000|2022-03-07 22:54:10|2506.28|2498.58|2505.28|2497.58|2506.43|2498.73|2505.19|2497.49|24
1646693660000|2022-03-07 22:54:20|2505.37|2497.67|2505.47|2497.77|2505.65|2497.95|2505|2497.3|28
1646693670000|2022-03-07 22:54:30|2505.7|2498|2505.66|2497.96|2505.78|2498.08|2505.63|2497.93|16
1646693680000|2022-03-07 22:54:40|2505.71|2498.01|2504.79|2497.09|2505.79|2498.09|2504.79|2497.09|21
1646693690000|2022-03-07 22:54:50|2504.75|2497.05|2500.75|2493.05|2504.79|2497.09|2500.75|2493.05|28
1646693700000|2022-03-07 22:55:00|2501.15|2493.45|2501.91|2494.21|2502.21|2494.51|2500.87|2493.17|25
1646693710000|2022-03-07 22:55:10|2501.65|2493.95|2499.31|2491.61|2501.65|2493.95|2499.26|2491.56|29
1646693720000|2022-03-07 22:55:20|2499.42|2491.72|2499.75|2492.05|2499.76|2492.06|2499.01|2491.31|24
1646693730000|2022-03-07 22:55:30|2499.93|2492.23|2496.97|2489.27|2500.11|2492.41|2496.97|2489.27|29
1646693740000|2022-03-07 22:55:40|2496.56|2488.86|2498.7|2491|2498.7|2491|2496.34|2488.64|27
1646693750000|2022-03-07 22:55:50|2499.05|2491.35|2497.2|2489.5|2499.19|2491.49|2497.1|2489.4|28
1646693760000|2022-03-07 22:56:00|2497.06|2489.36|2494.94|2487.24|2497.23|2489.53|2494.94|2487.24|26
1646693770000|2022-03-07 22:56:10|2494.88|2487.18|2492.48|2484.78|2495.18|2487.48|2492.28|2484.58|28
1646693780000|2022-03-07 22:56:20|2492.71|2485.01|2494.52|2486.82|2494.61|2486.91|2492.71|2485.01|28
1646693790000|2022-03-07 22:56:30|2494.71|2487.01|2497.61|2489.91|2497.63|2489.93|2494.71|2487.01|26
1646693800000|2022-03-07 22:56:40|2497.76|2490.06|2497.12|2489.42|2497.76|2490.06|2496.99|2489.29|27
1646693810000|2022-03-07 22:56:50|2497.08|2489.38|2497.37|2489.67|2497.37|2489.67|2497.02|2489.32|24
1646693820000|2022-03-07 22:57:00|2497.34|2489.64|2497.31|2489.61|2497.37|2489.67|2497.11|2489.41|22
1646693830000|2022-03-07 22:57:10|2497.4|2489.7|2499.23|2491.53|2499.23|2491.53|2497.35|2489.65|25
1646693840000|2022-03-07 22:57:20|2499.32|2491.62|2501.43|2493.73|2501.43|2493.73|2499.32|2491.62|25
1646693850000|2022-03-07 22:57:30|2501.45|2493.75|2503.73|2496.03|2503.75|2496.05|2501.4|2493.7|25
1646693860000|2022-03-07 22:57:40|2503.89|2496.19|2502.94|2495.24|2504.45|2496.75|2502.4|2494.7|27
1646693870000|2022-03-07 22:57:50|2502.86|2495.16|2502.89|2495.19|2503.14|2495.44|2502.85|2495.15|24
1646693880000|2022-03-07 22:58:00|2502.76|2495.06|2504.46|2496.76|2504.46|2496.76|2502.73|2495.03|28
1646693890000|2022-03-07 22:58:10|2504.62|2496.92|2504.54|2496.84|2505.09|2497.39|2504.35|2496.65|26
1646693900000|2022-03-07 22:58:20|2504.56|2496.86|2505.43|2497.73|2505.44|2497.74|2504.49|2496.79|21
1646693910000|2022-03-07 22:58:30|2505.56|2497.86|2505.78|2498.08|2505.91|2498.21|2505.45|2497.75|21
1646693920000|2022-03-07 22:58:40|2505.83|2498.13|2506.15|2498.45|2506.15|2498.45|2505.65|2497.95|21
1646693930000|2022-03-07 22:58:50|2506.17|2498.47|2505.3|2497.6|2506.19|2498.49|2505.3|2497.6|23
1646693940000|2022-03-07 22:59:00|2505.33|2497.63|2505.39|2497.69|2505.44|2497.74|2505.16|2497.46|19
1646693950000|2022-03-07 22:59:10|2505.33|2497.63|2505.42|2497.72|2505.55|2497.85|2505.31|2497.61|19
1646693960000|2022-03-07 22:59:20|2505.3|2497.6|2506.01|2498.31|2506.01|2498.31|2505.3|2497.6|23
1646693970000|2022-03-07 22:59:30|2505.97|2498.27|2507.53|2499.83|2507.53|2499.83|2505.93|2498.23|23
1646693980000|2022-03-07 22:59:40|2507.6|2499.9|2507.22|2499.52|2507.64|2499.94|2507.13|2499.43|24
1646693990000|2022-03-07 22:59:50|2507.21|2499.51|2507.94|2500.24|2507.95|2500.25|2507.17|2499.47|25
1646694000000|2022-03-07 23:00:00|2508.07|2500.37|2507.29|2499.59|2508.88|2501.18|2507.29|2499.59|28
1646694010000|2022-03-07 23:00:10|2507.1|2499.4|2503.24|2495.54|2507.1|2499.4|2502.16|2494.46|27
1646694020000|2022-03-07 23:00:20|2503.35|2495.65|2507.17|2499.47|2507.41|2499.71|2503.35|2495.65|27
1646694030000|2022-03-07 23:00:30|2507.15|2499.45|2506.88|2499.18|2507.51|2499.81|2506.67|2498.97|26
1646694040000|2022-03-07 23:00:40|2506.84|2499.14|2504.14|2496.44|2507.22|2499.52|2504.14|2496.44|28
1646694050000|2022-03-07 23:00:50|2504.51|2496.81|2504.51|2496.81|2505.56|2497.86|2504.17|2496.47|27
1646694060000|2022-03-07 23:01:00|2504.5|2496.8|2503.49|2495.79|2504.5|2496.8|2502.31|2494.61|27
1646694070000|2022-03-07 23:01:10|2503.46|2495.76|2502.26|2494.56|2503.88|2496.18|2502.13|2494.43|27
1646694080000|2022-03-07 23:01:20|2502.27|2494.57|2503.51|2495.81|2503.83|2496.13|2502.05|2494.35|25
1646694090000|2022-03-07 23:01:30|2503.57|2495.87|2503.53|2495.83|2504.1|2496.4|2502.98|2495.28|28
1646694100000|2022-03-07 23:01:40|2503.51|2495.81|2504.17|2496.47|2504.17|2496.47|2503.05|2495.35|29
1646694110000|2022-03-07 23:01:50|2504.4|2496.7|2505.32|2497.62|2505.38|2497.68|2504.4|2496.7|27
1646694120000|2022-03-07 23:02:00|2505.26|2497.56|2504.86|2497.16|2505.39|2497.69|2504.86|2497.16|23
1646694130000|2022-03-07 23:02:10|2504.47|2496.77|2503.97|2496.27|2504.47|2496.77|2503.45|2495.75|23
1646694140000|2022-03-07 23:02:20|2503.96|2496.26|2503.48|2495.78|2503.96|2496.26|2503.28|2495.58|25
1646694150000|2022-03-07 23:02:30|2503.59|2495.89|2504|2496.3|2504.55|2496.85|2503.59|2495.89|23
1646694160000|2022-03-07 23:02:40|2503.97|2496.27|2505.19|2497.49|2505.22|2497.52|2503.97|2496.27|27
1646694170000|2022-03-07 23:02:50|2504.97|2497.27|2505.35|2497.65|2505.64|2497.94|2504.62|2496.92|28
1646694180000|2022-03-07 23:03:00|2505.64|2497.94|2505.12|2497.42|2505.64|2497.94|2504.89|2497.19|26
1646694190000|2022-03-07 23:03:10|2505.31|2497.61|2505.28|2497.58|2505.54|2497.84|2504.94|2497.24|25
1646694200000|2022-03-07 23:03:20|2504.98|2497.28|2504.67|2496.97|2505.56|2497.86|2504.67|2496.97|24
1646694210000|2022-03-07 23:03:30|2504.83|2497.13|2505.77|2498.07|2505.94|2498.24|2504.65|2496.95|26
1646694220000|2022-03-07 23:03:40|2505.71|2498.01|2506.37|2498.67|2506.75|2499.05|2505.51|2497.81|26
1646694230000|2022-03-07 23:03:50|2506.4|2498.7|2505.57|2497.87|2506.45|2498.75|2505.35|2497.65|27
1646694240000|2022-03-07 23:04:00|2505.56|2497.86|2506.52|2498.82|2506.55|2498.85|2505.56|2497.86|25
1646694250000|2022-03-07 23:04:10|2506.53|2498.83|2507.53|2499.83|2507.72|2500.02|2506.49|2498.79|25
1646694260000|2022-03-07 23:04:20|2507.61|2499.91|2508.66|2500.96|2508.74|2501.04|2507.59|2499.89|24
1646694270000|2022-03-07 23:04:30|2508.65|2500.95|2509.1|2501.4|2509.1|2501.4|2508.52|2500.82|19
1646694280000|2022-03-07 23:04:40|2509.16|2501.46|2510.28|2502.58|2510.28|2502.58|2509.1|2501.4|14
1646694290000|2022-03-07 23:04:50|2510.09|2502.39|2514.23|2506.53|2514.91|2507.21|2509.88|2502.18|24
1646694300000|2022-03-07 23:05:00|2515|2507.3|2511.34|2503.64|2516.25|2508.55|2511.33|2503.63|25
1646694310000|2022-03-07 23:05:10|2511.84|2504.14|2511.7|2504|2513.47|2505.77|2511.43|2503.73|28
1646694320000|2022-03-07 23:05:20|2511.91|2504.21|2512.3|2504.6|2514.05|2506.35|2511.91|2504.21|27
1646694330000|2022-03-07 23:05:30|2511.87|2504.17|2510.75|2503.05|2512.1|2504.4|2510.56|2502.86|26
1646694340000|2022-03-07 23:05:40|2510.6|2502.9|2511.62|2503.92|2511.62|2503.92|2510.59|2502.89|27
1646694350000|2022-03-07 23:05:50|2511.65|2503.95|2512.22|2504.52|2512.72|2505.02|2511.62|2503.92|28
1646694360000|2022-03-07 23:06:00|2512.17|2504.47|2510.62|2502.92|2512.17|2504.47|2510.6|2502.9|24
1646694370000|2022-03-07 23:06:10|2510.71|2503.01|2511.28|2503.58|2511.42|2503.72|2510.71|2503.01|26
1646694380000|2022-03-07 23:06:20|2511.22|2503.52|2510.63|2502.93|2511.3|2503.6|2510.47|2502.77|25
1646694390000|2022-03-07 23:06:30|2510.7|2503|2509.44|2501.74|2510.7|2503|2509.44|2501.74|23
1646694400000|2022-03-07 23:06:40|2509.54|2501.84|2510.16|2502.46|2510.22|2502.52|2509.43|2501.73|26
1646694410000|2022-03-07 23:06:50|2510.21|2502.51|2509.85|2502.15|2510.32|2502.62|2509.75|2502.05|28
1646694420000|2022-03-07 23:07:00|2509.83|2502.13|2509.46|2501.76|2509.83|2502.13|2509.07|2501.37|26
1646694430000|2022-03-07 23:07:10|2509.63|2501.93|2508.15|2500.45|2509.63|2501.93|2507.68|2499.98|27
1646694440000|2022-03-07 23:07:20|2508.12|2500.42|2505.67|2497.97|2508.18|2500.48|2505.51|2497.81|28
1646694450000|2022-03-07 23:07:30|2505.69|2497.99|2504.48|2496.78|2506.89|2499.19|2504.41|2496.71|27
1646694460000|2022-03-07 23:07:40|2504.17|2496.47|2503.99|2496.29|2504.28|2496.58|2503.64|2495.94|28
1646694470000|2022-03-07 23:07:50|2504.04|2496.34|2504.32|2496.62|2505.85|2498.15|2503.96|2496.26|26
1646694480000|2022-03-07 23:08:00|2504.12|2496.42|2505.69|2497.99|2505.69|2497.99|2504.04|2496.34|28
1646694490000|2022-03-07 23:08:10|2505.29|2497.59|2504.52|2496.82|2505.68|2497.98|2504.23|2496.53|26
1646694500000|2022-03-07 23:08:20|2504.47|2496.77|2503.45|2495.75|2504.55|2496.85|2502.33|2494.63|27
1646694510000|2022-03-07 23:08:30|2503.38|2495.68|2504.01|2496.31|2504.09|2496.39|2503|2495.3|27
1646694520000|2022-03-07 23:08:40|2504.03|2496.33|2507.06|2499.36|2507.12|2499.42|2503.97|2496.27|25
1646694530000|2022-03-07 23:08:50|2507.05|2499.35|2507.12|2499.42|2507.37|2499.67|2506.86|2499.16|28
1646694540000|2022-03-07 23:09:00|2506.99|2499.29|2506.95|2499.25|2507.05|2499.35|2506.37|2498.67|26
1646694550000|2022-03-07 23:09:10|2506.91|2499.21|2507.21|2499.51|2507.21|2499.51|2506.8|2499.1|24
1646694560000|2022-03-07 23:09:20|2507.18|2499.48|2505.35|2497.65|2507.29|2499.59|2505.29|2497.59|24
1646694570000|2022-03-07 23:09:30|2505.33|2497.63|2506.43|2498.73|2506.49|2498.79|2505.32|2497.62|23
1646694580000|2022-03-07 23:09:40|2506.71|2499.01|2506.68|2498.98|2506.71|2499.01|2505.7|2498|24
1646694590000|2022-03-07 23:09:50|2506.62|2498.92|2506.09|2498.39|2506.85|2499.15|2505.98|2498.28|28
1646694600000|2022-03-07 23:10:00|2506.02|2498.32|2506.04|2498.34|2507.05|2499.35|2506.02|2498.32|27
1646694610000|2022-03-07 23:10:10|2506.08|2498.38|2506.04|2498.34|2506.52|2498.82|2505.71|2498.01|26
1646694620000|2022-03-07 23:10:20|2506.03|2498.33|2505.79|2498.09|2506.03|2498.33|2505.57|2497.87|22
1646694630000|2022-03-07 23:10:30|2505.78|2498.08|2505.33|2497.63|2506.04|2498.34|2505.12|2497.42|25
1646694640000|2022-03-07 23:10:40|2505.25|2497.55|2506.28|2498.58|2506.28|2498.58|2505.24|2497.54|19
1646694650000|2022-03-07 23:10:50|2506.41|2498.71|2506.17|2498.47|2506.43|2498.73|2506.02|2498.32|26
1646694660000|2022-03-07 23:11:00|2506.12|2498.42|2506.06|2498.36|2506.15|2498.45|2505.9|2498.2|23
1646694670000|2022-03-07 23:11:10|2506.08|2498.38|2505.32|2497.62|2506.56|2498.86|2505.24|2497.54|26
1646694680000|2022-03-07 23:11:20|2505.21|2497.51|2504.71|2497.01|2505.21|2497.51|2504.36|2496.66|26
1646694690000|2022-03-07 23:11:30|2504.54|2496.84|2504.48|2496.78|2505|2497.3|2504.48|2496.78|28
1646694700000|2022-03-07 23:11:40|2504.45|2496.75|2503.71|2496.01|2504.56|2496.86|2503.22|2495.52|28
1646694710000|2022-03-07 23:11:50|2503.28|2495.58|2502.86|2495.16|2503.34|2495.64|2502.67|2494.97|27
1646694720000|2022-03-07 23:12:00|2502.74|2495.04|2502.72|2495.02|2503.04|2495.34|2502.72|2495.02|24
1646694730000|2022-03-07 23:12:10|2502.76|2495.06|2501.91|2494.21|2502.98|2495.28|2501.91|2494.21|26
1646694740000|2022-03-07 23:12:20|2501.75|2494.05|2502.29|2494.59|2502.65|2494.95|2501.75|2494.05|21
1646694750000|2022-03-07 23:12:30|2502.22|2494.52|2502.32|2494.62|2502.71|2495.01|2502.2|2494.5|23
1646694760000|2022-03-07 23:12:40|2502.16|2494.46|2501.29|2493.59|2502.3|2494.6|2501.29|2493.59|27
1646694770000|2022-03-07 23:12:50|2501.73|2494.03|2500.92|2493.22|2501.73|2494.03|2500.78|2493.08|25
1646694780000|2022-03-07 23:13:00|2500.99|2493.29|2498.31|2490.61|2501.1|2493.4|2498.2|2490.5|25
1646694790000|2022-03-07 23:13:10|2498.22|2490.52|2498.6|2490.9|2499.47|2491.77|2498.17|2490.47|25
1646694800000|2022-03-07 23:13:20|2498.38|2490.68|2498.22|2490.52|2498.51|2490.81|2497.73|2490.03|28
1646694810000|2022-03-07 23:13:30|2498.14|2490.44|2497.7|2490|2498.73|2491.03|2497.7|2490|29
1646694820000|2022-03-07 23:13:40|2497.61|2489.91|2498.83|2491.13|2498.83|2491.13|2497.61|2489.91|27
1646694830000|2022-03-07 23:13:50|2498.65|2490.95|2497.99|2490.29|2499.07|2491.37|2497.99|2490.29|26
1646694840000|2022-03-07 23:14:00|2497.95|2490.25|2498.36|2490.66|2498.7|2491|2497.94|2490.24|21
1646694850000|2022-03-07 23:14:10|2498.37|2490.67|2497.91|2490.21|2498.48|2490.78|2497.87|2490.17|22
1646694860000|2022-03-07 23:14:20|2497.71|2490.01|2496.82|2489.12|2498|2490.3|2496.48|2488.78|26
1646694870000|2022-03-07 23:14:30|2497.55|2489.85|2498.13|2490.43|2498.29|2490.59|2497.55|2489.85|28
1646694880000|2022-03-07 23:14:40|2498.21|2490.51|2498.22|2490.52|2498.27|2490.57|2498.13|2490.43|22
1646694890000|2022-03-07 23:14:50|2498.21|2490.51|2499.59|2491.89|2499.59|2491.89|2498.11|2490.41|23
1646694900000|2022-03-07 23:15:00|2499.31|2491.61|2500.42|2492.72|2500.95|2493.25|2499.31|2491.61|27
1646694910000|2022-03-07 23:15:10|2500.23|2492.53|2498.15|2490.45|2500.27|2492.57|2497.97|2490.27|27
1646694920000|2022-03-07 23:15:20|2498.13|2490.43|2497.91|2490.21|2498.44|2490.74|2497.91|2490.21|25
1646694930000|2022-03-07 23:15:30|2497.54|2489.84|2497.56|2489.86|2497.64|2489.94|2496.76|2489.06|27
1646694940000|2022-03-07 23:15:40|2497.59|2489.89|2498.37|2490.67|2498.51|2490.81|2497.09|2489.39|23
1646694950000|2022-03-07 23:15:50|2498.88|2491.18|2498.34|2490.64|2499.24|2491.54|2498.34|2490.64|27
1646694960000|2022-03-07 23:16:00|2498.4|2490.7|2499.08|2491.38|2499.38|2491.68|2498.35|2490.65|26
1646694970000|2022-03-07 23:16:10|2499.12|2491.42|2498.13|2490.43|2499.28|2491.58|2498.08|2490.38|28
1646694980000|2022-03-07 23:16:20|2498.11|2490.41|2497.46|2489.76|2498.49|2490.79|2497.46|2489.76|27
1646694990000|2022-03-07 23:16:30|2497.49|2489.79|2497.69|2489.99|2497.69|2489.99|2496.99|2489.29|26
1646695000000|2022-03-07 23:16:40|2497.59|2489.89|2497.49|2489.79|2497.69|2489.99|2497.05|2489.35|26
1646695010000|2022-03-07 23:16:50|2497.23|2489.53|2497.69|2489.99|2497.69|2489.99|2497.09|2489.39|25
1646695020000|2022-03-07 23:17:00|2497.65|2489.95|2497.22|2489.52|2497.71|2490.01|2497.09|2489.39|28
1646695030000|2022-03-07 23:17:10|2497.14|2489.44|2498.09|2490.39|2498.41|2490.71|2497.1|2489.4|24
1646695040000|2022-03-07 23:17:20|2498.04|2490.34|2496.93|2489.23|2498.04|2490.34|2496.56|2488.86|28
1646695050000|2022-03-07 23:17:30|2496.91|2489.21|2497.45|2489.75|2497.71|2490.01|2496.91|2489.21|23
1646695060000|2022-03-07 23:17:40|2497.47|2489.77|2497.17|2489.47|2497.58|2489.88|2497.15|2489.45|24
1646695070000|2022-03-07 23:17:50|2497.18|2489.48|2496.75|2489.05|2497.56|2489.86|2496.2|2488.5|27
1646695080000|2022-03-07 23:18:00|2496.66|2488.96|2497.41|2489.71|2497.99|2490.29|2496.51|2488.81|27
1646695090000|2022-03-07 23:18:10|2497.47|2489.77|2496.04|2488.34|2497.48|2489.78|2495.82|2488.12|20
1646695100000|2022-03-07 23:18:20|2496.03|2488.33|2499.6|2491.9|2499.6|2491.9|2495.71|2488.01|27
1646695110000|2022-03-07 23:18:30|2499.76|2492.06|2499.61|2491.91|2499.76|2492.06|2499.04|2491.34|25
1646695120000|2022-03-07 23:18:40|2499.63|2491.93|2498.95|2491.25|2499.63|2491.93|2498.93|2491.23|20
1646695130000|2022-03-07 23:18:50|2498.97|2491.27|2499.77|2492.07|2499.77|2492.07|2498.97|2491.27|23
1646695140000|2022-03-07 23:19:00|2499.63|2491.93|2500.05|2492.35|2500.05|2492.35|2499.02|2491.32|24
1646695150000|2022-03-07 23:19:10|2499.97|2492.27|2499.27|2491.57|2499.99|2492.29|2499|2491.3|27
1646695160000|2022-03-07 23:19:20|2499.26|2491.56|2496.98|2489.28|2499.82|2492.12|2496.98|2489.28|28
1646695170000|2022-03-07 23:19:30|2497.02|2489.32|2496.76|2489.06|2497.81|2490.11|2496.66|2488.96|26
1646695180000|2022-03-07 23:19:40|2496.74|2489.04|2497.4|2489.7|2497.4|2489.7|2496.74|2489.04|23
1646695190000|2022-03-07 23:19:50|2497.36|2489.66|2497.23|2489.53|2497.51|2489.81|2496.84|2489.14|27
1646695200000|2022-03-07 23:20:00|2497.22|2489.52|2497.49|2489.79|2497.5|2489.8|2497.19|2489.49|20
1646695210000|2022-03-07 23:20:10|2497.47|2489.77|2497.3|2489.6|2497.53|2489.83|2497.12|2489.42|25
1646695220000|2022-03-07 23:20:20|2497.04|2489.34|2495.26|2487.56|2497.24|2489.54|2494.8|2487.1|26
1646695230000|2022-03-07 23:20:30|2495.42|2487.72|2495.4|2487.7|2495.42|2487.72|2495.02|2487.32|26
1646695240000|2022-03-07 23:20:40|2495.51|2487.81|2495.67|2487.97|2495.92|2488.22|2495.25|2487.55|27
1646695250000|2022-03-07 23:20:50|2495.58|2487.88|2495.72|2488.02|2495.74|2488.04|2495.27|2487.57|26
1646695260000|2022-03-07 23:21:00|2495.76|2488.06|2494.86|2487.16|2496.13|2488.43|2494.86|2487.16|23
1646695270000|2022-03-07 23:21:10|2495.16|2487.46|2495.63|2487.93|2495.84|2488.14|2495.12|2487.42|25
1646695280000|2022-03-07 23:21:20|2495.67|2487.97|2495.63|2487.93|2495.67|2487.97|2495|2487.3|27
1646695290000|2022-03-07 23:21:30|2495.79|2488.09|2495.41|2487.71|2495.83|2488.13|2495.39|2487.69|22
1646695300000|2022-03-07 23:21:40|2495.42|2487.72|2495.49|2487.79|2495.81|2488.11|2494.94|2487.24|27
1646695310000|2022-03-07 23:21:50|2495.55|2487.85|2496.17|2488.47|2496.18|2488.48|2495.47|2487.77|20
1646695320000|2022-03-07 23:22:00|2496.18|2488.48|2496.6|2488.9|2496.61|2488.91|2496.17|2488.47|22
1646695330000|2022-03-07 23:22:10|2496.67|2488.97|2499.05|2491.35|2499.37|2491.67|2496.67|2488.97|28
1646695340000|2022-03-07 23:22:20|2499.08|2491.38|2501.06|2493.36|2501.06|2493.36|2499.01|2491.31|26
1646695350000|2022-03-07 23:22:30|2501.41|2493.71|2502.75|2495.05|2503.45|2495.75|2501.41|2493.71|27
1646695360000|2022-03-07 23:22:40|2502.8|2495.1|2503.16|2495.46|2503.5|2495.8|2502.8|2495.1|28
1646695370000|2022-03-07 23:22:50|2503.09|2495.39|2502.08|2494.38|2503.25|2495.55|2502.06|2494.36|25
1646695380000|2022-03-07 23:23:00|2502.5|2494.8|2503.44|2495.74|2504.29|2496.59|2502.5|2494.8|29
1646695390000|2022-03-07 23:23:10|2503.55|2495.85|2503.42|2495.72|2503.97|2496.27|2503.34|2495.64|27
1646695400000|2022-03-07 23:23:20|2503.39|2495.69|2503.65|2495.95|2503.84|2496.14|2503.32|2495.62|26
1646695410000|2022-03-07 23:23:30|2503.69|2495.99|2502.66|2494.96|2503.69|2495.99|2502.23|2494.53|25
1646695420000|2022-03-07 23:23:40|2502.75|2495.05|2502.51|2494.81|2502.8|2495.1|2502.43|2494.73|25
1646695430000|2022-03-07 23:23:50|2502.44|2494.74|2502.81|2495.11|2503.05|2495.35|2502.44|2494.74|25
1646695440000|2022-03-07 23:24:00|2502.99|2495.29|2504.45|2496.75|2504.75|2497.05|2502.99|2495.29|26
1646695450000|2022-03-07 23:24:10|2504.4|2496.7|2503.9|2496.2|2504.42|2496.72|2503.44|2495.74|28
1646695460000|2022-03-07 23:24:20|2503.79|2496.09|2503.88|2496.18|2503.88|2496.18|2503.57|2495.87|24
1646695470000|2022-03-07 23:24:30|2503.89|2496.19|2504.16|2496.46|2504.74|2497.04|2503.87|2496.17|26
1646695480000|2022-03-07 23:24:40|2504.19|2496.49|2503.79|2496.09|2504.2|2496.5|2503.63|2495.93|20
1646695490000|2022-03-07 23:24:50|2503.8|2496.1|2503.06|2495.36|2504.24|2496.54|2503.06|2495.36|24
1646695500000|2022-03-07 23:25:00|2503.05|2495.35|2503.33|2495.63|2503.5|2495.8|2503.05|2495.35|22
1646695510000|2022-03-07 23:25:10|2503.31|2495.61|2502.44|2494.74|2503.5|2495.8|2502.39|2494.69|28
1646695520000|2022-03-07 23:25:20|2502.43|2494.73|2502.17|2494.47|2502.51|2494.81|2501.22|2493.52|26
1646695530000|2022-03-07 23:25:30|2501.51|2493.81|2499.97|2492.27|2501.51|2493.81|2499.22|2491.52|27
1646695540000|2022-03-07 23:25:40|2500.08|2492.38|2500.23|2492.53|2500.35|2492.65|2499.74|2492.04|26
1646695550000|2022-03-07 23:25:50|2500.21|2492.51|2500.23|2492.53|2500.44|2492.74|2500.06|2492.36|25
1646695560000|2022-03-07 23:26:00|2500.31|2492.61|2499.72|2492.02|2500.61|2492.91|2499.72|2492.02|22
1646695570000|2022-03-07 23:26:10|2499.57|2491.87|2501.47|2493.77|2501.47|2493.77|2499.57|2491.87|29
1646695580000|2022-03-07 23:26:20|2501.19|2493.49|2501.88|2494.18|2501.93|2494.23|2501.19|2493.49|28
1646695590000|2022-03-07 23:26:30|2502.02|2494.32|2501.88|2494.18|2502.28|2494.58|2501.69|2493.99|25
1646695600000|2022-03-07 23:26:40|2501.86|2494.16|2501.66|2493.96|2502.27|2494.57|2501.57|2493.87|25
1646695610000|2022-03-07 23:26:50|2501.57|2493.87|2500.67|2492.97|2501.57|2493.87|2500.41|2492.71|28
1646695620000|2022-03-07 23:27:00|2500.66|2492.96|2501.36|2493.66|2501.4|2493.7|2500.66|2492.96|24
1646695630000|2022-03-07 23:27:10|2501.65|2493.95|2503.03|2495.33|2503.35|2495.65|2501.65|2493.95|24
1646695640000|2022-03-07 23:27:20|2503.1|2495.4|2502.96|2495.26|2503.29|2495.59|2502.86|2495.16|25
1646695650000|2022-03-07 23:27:30|2503.02|2495.32|2502.62|2494.92|2503.03|2495.33|2502.54|2494.84|25
1646695660000|2022-03-07 23:27:40|2502.5|2494.8|2502.38|2494.68|2503.06|2495.36|2502.12|2494.42|26
1646695670000|2022-03-07 23:27:50|2502.47|2494.77|2501.11|2493.41|2502.7|2495|2501.11|2493.41|29
1646695680000|2022-03-07 23:28:00|2501.17|2493.47|2500.99|2493.29|2501.44|2493.74|2500.98|2493.28|27
1646695690000|2022-03-07 23:28:10|2500.91|2493.21|2501.01|2493.31|2501.16|2493.46|2500.91|2493.21|17
1646695700000|2022-03-07 23:28:20|2501.06|2493.36|2501.8|2494.1|2501.8|2494.1|2501.05|2493.35|19
1646695710000|2022-03-07 23:28:30|2502.07|2494.37|2502.33|2494.63|2502.63|2494.93|2502.07|2494.37|26
1646695720000|2022-03-07 23:28:40|2502.31|2494.61|2502.72|2495.02|2502.81|2495.11|2502.29|2494.59|22
1646695730000|2022-03-07 23:28:50|2502.71|2495.01|2502.82|2495.12|2503.22|2495.52|2502.68|2494.98|24
1646695740000|2022-03-07 23:29:00|2502.76|2495.06|2503.58|2495.88|2503.58|2495.88|2502.63|2494.93|27
1646695750000|2022-03-07 23:29:10|2503.54|2495.84|2504.49|2496.79|2504.49|2496.79|2503.41|2495.71|27
1646695760000|2022-03-07 23:29:20|2504.58|2496.88|2506.53|2498.83|2506.53|2498.83|2504.58|2496.88|26
1646695770000|2022-03-07 23:29:30|2506.48|2498.78|2509.68|2501.98|2509.68|2501.98|2506.48|2498.78|27
1646695780000|2022-03-07 23:29:40|2510.04|2502.34|2512.95|2505.25|2512.95|2505.25|2509.92|2502.22|28
1646695790000|2022-03-07 23:29:50|2513.09|2505.39|2510.86|2503.16|2513.41|2505.71|2510.63|2502.93|28
1646695800000|2022-03-07 23:30:00|2510.13|2502.43|2511.76|2504.06|2511.76|2504.06|2509.58|2501.88|29
1646695810000|2022-03-07 23:30:10|2511.68|2503.98|2511.64|2503.94|2512.02|2504.32|2511.28|2503.58|28
1646695820000|2022-03-07 23:30:20|2511.1|2503.4|2511.34|2503.64|2511.73|2504.03|2511.1|2503.4|27
1646695830000|2022-03-07 23:30:30|2511.38|2503.68|2512.18|2504.48|2512.18|2504.48|2511.09|2503.39|27
1646695840000|2022-03-07 23:30:40|2512.28|2504.58|2515.03|2507.33|2515.03|2507.33|2512.28|2504.58|27
1646695850000|2022-03-07 23:30:50|2515.22|2507.52|2522.3|2514.6|2523.65|2515.95|2515.22|2507.52|29
1646695860000|2022-03-07 23:31:00|2522.2|2514.5|2522.96|2515.26|2523.09|2515.39|2520.58|2512.88|28
1646695870000|2022-03-07 23:31:10|2522.69|2514.99|2523.81|2516.11|2523.81|2516.11|2522.21|2514.51|28
1646695880000|2022-03-07 23:31:20|2524.45|2516.75|2526.32|2518.62|2526.7|2519|2524.29|2516.59|28
1646695890000|2022-03-07 23:31:30|2526.1|2518.4|2527.32|2519.62|2527.32|2519.62|2524.63|2516.93|28
1646695900000|2022-03-07 23:31:40|2527.8|2520.1|2526.05|2518.35|2528.73|2521.03|2525.78|2518.08|29
1646695910000|2022-03-07 23:31:50|2525.84|2518.14|2526.29|2518.59|2526.49|2518.79|2525.78|2518.08|26
1646695920000|2022-03-07 23:32:00|2526.33|2518.63|2525.57|2517.87|2527.22|2519.52|2525.22|2517.52|29
1646695930000|2022-03-07 23:32:10|2525.69|2517.99|2527.47|2519.77|2528.89|2521.19|2525.69|2517.99|26
1646695940000|2022-03-07 23:32:20|2527.46|2519.76|2526.92|2519.22|2528.11|2520.41|2526.92|2519.22|25
1646695950000|2022-03-07 23:32:30|2526.58|2518.88|2529.64|2521.94|2529.64|2521.94|2526.04|2518.34|25
1646695960000|2022-03-07 23:32:40|2529.58|2521.88|2528.64|2520.94|2529.63|2521.93|2528.05|2520.35|29
1646695970000|2022-03-07 23:32:50|2528.66|2520.96|2528.15|2520.45|2528.66|2520.96|2527.35|2519.65|29
1646695980000|2022-03-07 23:33:00|2528.21|2520.51|2529.38|2521.68|2529.78|2522.08|2528.21|2520.51|27
1646695990000|2022-03-07 23:33:10|2529.37|2521.67|2528.1|2520.4|2530.12|2522.42|2528.01|2520.31|29
1646696000000|2022-03-07 23:33:20|2528.06|2520.36|2526.14|2518.44|2528.63|2520.93|2526.08|2518.38|28
1646696010000|2022-03-07 23:33:30|2525.84|2518.14|2525.74|2518.04|2525.84|2518.14|2524.1|2516.4|28
1646696020000|2022-03-07 23:33:40|2525.63|2517.93|2524.33|2516.63|2525.81|2518.11|2523.81|2516.11|27
1646696030000|2022-03-07 23:33:50|2524.31|2516.61|2524.47|2516.77|2525.08|2517.38|2523.89|2516.19|29
1646696040000|2022-03-07 23:34:00|2524.46|2516.76|2521.4|2513.7|2524.46|2516.76|2521.4|2513.7|27
1646696050000|2022-03-07 23:34:10|2521.73|2514.03|2521.29|2513.59|2521.73|2514.03|2520.2|2512.5|28
1646696060000|2022-03-07 23:34:20|2521.14|2513.44|2521.06|2513.36|2521.14|2513.44|2519.44|2511.74|27
1646696070000|2022-03-07 23:34:30|2521.07|2513.37|2521.4|2513.7|2521.65|2513.95|2520.73|2513.03|29
1646696080000|2022-03-07 23:34:40|2521.43|2513.73|2520.2|2512.5|2521.44|2513.74|2519.7|2512|27
1646696090000|2022-03-07 23:34:50|2519.42|2511.72|2518.51|2510.81|2519.42|2511.72|2517.69|2509.99|28
1646696100000|2022-03-07 23:35:00|2518.39|2510.69|2515.1|2507.4|2518.39|2510.69|2514.79|2507.09|27
1646696110000|2022-03-07 23:35:10|2515.09|2507.39|2514.37|2506.67|2516.31|2508.61|2514.34|2506.64|28
1646696120000|2022-03-07 23:35:20|2514.06|2506.36|2514.45|2506.75|2515.09|2507.39|2513.43|2505.73|28
1646696130000|2022-03-07 23:35:30|2514.08|2506.38|2514.81|2507.11|2515.14|2507.44|2513.93|2506.23|26
1646696140000|2022-03-07 23:35:40|2514.79|2507.09|2514.96|2507.26|2514.96|2507.26|2513.97|2506.27|23
1646696150000|2022-03-07 23:35:50|2514.94|2507.24|2516.89|2509.19|2517.09|2509.39|2514.47|2506.77|24
1646696160000|2022-03-07 23:36:00|2516.97|2509.27|2519.15|2511.45|2519.99|2512.29|2516.97|2509.27|26
1646696170000|2022-03-07 23:36:10|2519.26|2511.56|2520.06|2512.36|2520.59|2512.89|2519.06|2511.36|23
1646696180000|2022-03-07 23:36:20|2520.1|2512.4|2521.55|2513.85|2521.55|2513.85|2519.92|2512.22|20
1646696190000|2022-03-07 23:36:30|2521.77|2514.07|2522.17|2514.47|2522.78|2515.08|2521.77|2514.07|26
1646696200000|2022-03-07 23:36:40|2522.3|2514.6|2523.56|2515.86|2523.61|2515.91|2522.23|2514.53|26
1646696210000|2022-03-07 23:36:50|2523.48|2515.78|2522.8|2515.1|2523.48|2515.78|2522.6|2514.9|26
1646696220000|2022-03-07 23:37:00|2522.69|2514.99|2522.62|2514.92|2523.15|2515.45|2522.53|2514.83|24
1646696230000|2022-03-07 23:37:10|2522.79|2515.09|2522.57|2514.87|2522.79|2515.09|2522.31|2514.61|25
1646696240000|2022-03-07 23:37:20|2522.56|2514.86|2522.52|2514.82|2522.73|2515.03|2522.35|2514.65|23
1646696250000|2022-03-07 23:37:30|2522.27|2514.57|2520.6|2512.9|2522.27|2514.57|2520.36|2512.66|25
1646696260000|2022-03-07 23:37:40|2520.63|2512.93|2520.67|2512.97|2520.97|2513.27|2520.07|2512.37|23
1646696270000|2022-03-07 23:37:50|2520.58|2512.88|2520.52|2512.82|2520.7|2513|2519.88|2512.18|25
1646696280000|2022-03-07 23:38:00|2520.19|2512.49|2518.09|2510.39|2520.19|2512.49|2518.09|2510.39|26
1646696290000|2022-03-07 23:38:10|2517.87|2510.17|2518.35|2510.65|2518.35|2510.65|2517.87|2510.17|21
1646696300000|2022-03-07 23:38:20|2518.37|2510.67|2517.18|2509.48|2518.72|2511.02|2517.18|2509.48|27
1646696310000|2022-03-07 23:38:30|2517.12|2509.42|2517.32|2509.62|2517.43|2509.73|2516.33|2508.63|28
1646696320000|2022-03-07 23:38:40|2517.36|2509.66|2517.39|2509.69|2517.39|2509.69|2516.91|2509.21|28
1646696330000|2022-03-07 23:38:50|2517.43|2509.73|2518.22|2510.52|2518.23|2510.53|2517.12|2509.42|28
1646696340000|2022-03-07 23:39:00|2518.21|2510.51|2515.96|2508.26|2518.27|2510.57|2515.46|2507.76|28
1646696350000|2022-03-07 23:39:10|2515.87|2508.17|2515.65|2507.95|2516.34|2508.64|2515.05|2507.35|29
1646696360000|2022-03-07 23:39:20|2515.69|2507.99|2515.87|2508.17|2516.25|2508.55|2515.36|2507.66|27
1646696370000|2022-03-07 23:39:30|2516|2508.3|2515.93|2508.23|2516|2508.3|2514.93|2507.23|25
1646696380000|2022-03-07 23:39:40|2515.86|2508.16|2517.42|2509.72|2517.64|2509.94|2515.86|2508.16|27
1646696390000|2022-03-07 23:39:50|2517.46|2509.76|2517.4|2509.7|2517.46|2509.76|2516.86|2509.16|26
1646696400000|2022-03-07 23:40:00|2517.39|2509.69|2515.54|2507.84|2517.39|2509.69|2515.07|2507.37|25
1646696410000|2022-03-07 23:40:10|2515.35|2507.65|2515.73|2508.03|2516.07|2508.37|2515.08|2507.38|27
1646696420000|2022-03-07 23:40:20|2515.57|2507.87|2515.74|2508.04|2516.05|2508.35|2515.4|2507.7|26
1646696430000|2022-03-07 23:40:30|2515.96|2508.26|2517.2|2509.5|2517.25|2509.55|2515.61|2507.91|24
1646696440000|2022-03-07 23:40:40|2517.19|2509.49|2516.12|2508.42|2517.45|2509.75|2516.12|2508.42|25
1646696450000|2022-03-07 23:40:50|2515.31|2507.61|2514.74|2507.04|2515.42|2507.72|2514.31|2506.61|28
1646696460000|2022-03-07 23:41:00|2514.72|2507.02|2514.15|2506.45|2514.73|2507.03|2514.1|2506.4|22
1646696470000|2022-03-07 23:41:10|2514.19|2506.49|2513.85|2506.15|2514.68|2506.98|2513.85|2506.15|25
1646696480000|2022-03-07 23:41:20|2513.77|2506.07|2513.39|2505.69|2513.96|2506.26|2513.37|2505.67|26
1646696490000|2022-03-07 23:41:30|2513.37|2505.67|2513.64|2505.94|2513.92|2506.22|2513.28|2505.58|23
1646696500000|2022-03-07 23:41:40|2513.59|2505.89|2514.04|2506.34|2514.13|2506.43|2513.3|2505.6|22
1646696510000|2022-03-07 23:41:50|2514.08|2506.38|2513.76|2506.06|2514.12|2506.42|2513.76|2506.06|21
1646696520000|2022-03-07 23:42:00|2513.75|2506.05|2514.06|2506.36|2514.21|2506.51|2513.47|2505.77|24
1646696530000|2022-03-07 23:42:10|2514.05|2506.35|2514.68|2506.98|2514.89|2507.19|2513.75|2506.05|24
1646696540000|2022-03-07 23:42:20|2514.35|2506.65|2513.24|2505.54|2514.35|2506.65|2513.24|2505.54|29
1646696550000|2022-03-07 23:42:30|2513.65|2505.95|2512.14|2504.44|2513.65|2505.95|2512.14|2504.44|29
1646696560000|2022-03-07 23:42:40|2512.24|2504.54|2511.98|2504.28|2512.24|2504.54|2511.63|2503.93|28
1646696570000|2022-03-07 23:42:50|2511.99|2504.29|2511.81|2504.11|2512.51|2504.81|2511.81|2504.11|27
1646696580000|2022-03-07 23:43:00|2511.74|2504.04|2513.02|2505.32|2513.34|2505.64|2511.6|2503.9|29
1646696590000|2022-03-07 23:43:10|2512.96|2505.26|2513.71|2506.01|2513.71|2506.01|2512.61|2504.91|23
1646696600000|2022-03-07 23:43:20|2514.18|2506.48|2514.8|2507.1|2514.98|2507.28|2514.18|2506.48|24
1646696610000|2022-03-07 23:43:30|2514.87|2507.17|2514.4|2506.7|2514.89|2507.19|2514.4|2506.7|25
1646696620000|2022-03-07 23:43:40|2514.39|2506.69|2513.55|2505.85|2514.39|2506.69|2513.14|2505.44|28
1646696630000|2022-03-07 23:43:50|2513.48|2505.78|2513.05|2505.35|2513.7|2506|2512.98|2505.28|24
1646696640000|2022-03-07 23:44:00|2513.04|2505.34|2513.05|2505.35|2513.29|2505.59|2512.92|2505.22|22
1646696650000|2022-03-07 23:44:10|2513.04|2505.34|2513.71|2506.01|2514.09|2506.39|2513.01|2505.31|20
1646696660000|2022-03-07 23:44:20|2513.69|2505.99|2514|2506.3|2514.19|2506.49|2513.69|2505.99|24
1646696670000|2022-03-07 23:44:30|2513.98|2506.28|2513.35|2505.65|2514.04|2506.34|2513.22|2505.52|22
1646696680000|2022-03-07 23:44:40|2513.34|2505.64|2514.04|2506.34|2514.04|2506.34|2513.08|2505.38|24
1646696690000|2022-03-07 23:44:50|2514.07|2506.37|2513.23|2505.53|2514.3|2506.6|2513.23|2505.53|22
1646696700000|2022-03-07 23:45:00|2513.18|2505.48|2511.38|2503.68|2513.44|2505.74|2511.26|2503.56|26
1646696710000|2022-03-07 23:45:10|2510.77|2503.07|2508.97|2501.27|2510.77|2503.07|2508.97|2501.27|27
1646696720000|2022-03-07 23:45:20|2508.94|2501.24|2507.48|2499.78|2508.94|2501.24|2507.41|2499.71|25
1646696730000|2022-03-07 23:45:30|2507.47|2499.77|2507.3|2499.6|2507.84|2500.14|2507.3|2499.6|25
1646696740000|2022-03-07 23:45:40|2506.88|2499.18|2506.27|2498.57|2506.97|2499.27|2504.69|2496.99|28
1646696750000|2022-03-07 23:45:50|2505.83|2498.13|2505.8|2498.1|2506.16|2498.46|2505.29|2497.59|26
1646696760000|2022-03-07 23:46:00|2505.58|2497.88|2503.06|2495.36|2505.62|2497.92|2503.06|2495.36|25
1646696770000|2022-03-07 23:46:10|2502.89|2495.19|2503.43|2495.73|2503.43|2495.73|2502.69|2494.99|23
1646696780000|2022-03-07 23:46:20|2503.37|2495.67|2502.68|2494.98|2503.39|2495.69|2502.2|2494.5|28
1646696790000|2022-03-07 23:46:30|2502.48|2494.78|2501.58|2493.88|2502.48|2494.78|2501.37|2493.67|26
1646696800000|2022-03-07 23:46:40|2501.59|2493.89|2501.61|2493.91|2502.25|2494.55|2501.59|2493.89|21
1646696810000|2022-03-07 23:46:50|2501.64|2493.94|2500.72|2493.02|2501.85|2494.15|2500.63|2492.93|26
1646696820000|2022-03-07 23:47:00|2500.65|2492.95|2498.5|2490.8|2500.86|2493.16|2498.5|2490.8|27
1646696830000|2022-03-07 23:47:10|2499.07|2491.37|2497.43|2489.73|2499.2|2491.5|2496.18|2488.48|29
1646696840000|2022-03-07 23:47:20|2498.6|2490.9|2495.74|2488.04|2499.76|2492.06|2494.66|2486.96|26
1646696850000|2022-03-07 23:47:30|2495.51|2487.81|2495.87|2488.17|2496.75|2489.05|2495.29|2487.59|29
1646696860000|2022-03-07 23:47:40|2496.48|2488.78|2494.04|2486.34|2496.61|2488.91|2493.64|2485.94|27
1646696870000|2022-03-07 23:47:50|2494.14|2486.44|2496.11|2488.41|2496.11|2488.41|2493.65|2485.95|27
1646696880000|2022-03-07 23:48:00|2496.21|2488.51|2493.18|2485.48|2496.66|2488.96|2492.59|2484.89|28
1646696890000|2022-03-07 23:48:10|2493.15|2485.45|2493.97|2486.27|2494.02|2486.32|2493.15|2485.45|26
1646696900000|2022-03-07 23:48:20|2494.05|2486.35|2494.64|2486.94|2494.82|2487.12|2493.7|2486|25
1646696910000|2022-03-07 23:48:30|2494.75|2487.05|2493.7|2486|2494.75|2487.05|2493.48|2485.78|28
1646696920000|2022-03-07 23:48:40|2493.24|2485.54|2490.97|2483.27|2493.24|2485.54|2490.54|2482.84|27
1646696930000|2022-03-07 23:48:50|2490.89|2483.19|2491.01|2483.31|2491.62|2483.92|2490.81|2483.11|24
1646696940000|2022-03-07 23:49:00|2490.95|2483.25|2490.87|2483.17|2491.35|2483.65|2490.31|2482.61|25
1646696950000|2022-03-07 23:49:10|2490.92|2483.22|2493.43|2485.73|2493.43|2485.73|2490.92|2483.22|24
1646696960000|2022-03-07 23:49:20|2493.45|2485.75|2494.94|2487.24|2495.94|2488.24|2493.45|2485.75|29
1646696970000|2022-03-07 23:49:30|2495.03|2487.33|2494.99|2487.29|2495.88|2488.18|2494.92|2487.22|22
1646696980000|2022-03-07 23:49:40|2494.69|2486.99|2494.45|2486.75|2495.16|2487.46|2494.35|2486.65|26
1646696990000|2022-03-07 23:49:50|2494.71|2487.01|2494.96|2487.26|2495.13|2487.43|2493.99|2486.29|27
1646697000000|2022-03-07 23:50:00|2495.04|2487.34|2497.73|2490.03|2497.91|2490.21|2495.04|2487.34|27
1646697010000|2022-03-07 23:50:10|2498.08|2490.38|2498.53|2490.83|2498.54|2490.84|2498|2490.3|29
1646697020000|2022-03-07 23:50:20|2498.56|2490.86|2495.41|2487.71|2498.56|2490.86|2494.86|2487.16|27
1646697030000|2022-03-07 23:50:30|2495.35|2487.65|2496.96|2489.26|2496.96|2489.26|2495.35|2487.65|23
1646697040000|2022-03-07 23:50:40|2496.93|2489.23|2497.89|2490.19|2497.89|2490.19|2496.93|2489.23|27
1646697050000|2022-03-07 23:50:50|2497.98|2490.28|2497.93|2490.23|2498.74|2491.04|2497.64|2489.94|25
1646697060000|2022-03-07 23:51:00|2497.92|2490.22|2497.54|2489.84|2498.48|2490.78|2497.52|2489.82|26
1646697070000|2022-03-07 23:51:10|2497.52|2489.82|2497.93|2490.23|2498.69|2490.99|2497.52|2489.82|27
1646697080000|2022-03-07 23:51:20|2497.91|2490.21|2497.73|2490.03|2497.91|2490.21|2497.73|2490.03|3
1646697600000|2022-03-08 00:00:00|2495.87|2488.17|2495.46|2487.76|2495.87|2488.17|2495.23|2487.53|26
1646697610000|2022-03-08 00:00:10|2495.51|2487.81|2496.4|2488.7|2496.6|2488.9|2495.37|2487.67|23
1646697620000|2022-03-08 00:00:20|2496.46|2488.76|2499.87|2492.17|2500.05|2492.35|2496.46|2488.76|27
1646697630000|2022-03-08 00:00:30|2499.44|2491.74|2498.78|2491.08|2500.36|2492.66|2498.78|2491.08|27
1646697640000|2022-03-08 00:00:40|2498.91|2491.21|2497.99|2490.29|2498.91|2491.21|2497.41|2489.71|27
1646697650000|2022-03-08 00:00:50|2497.88|2490.18|2496.63|2488.93|2498.04|2490.34|2496.6|2488.9|27
1646697660000|2022-03-08 00:01:00|2496.64|2488.94|2498.23|2490.53|2498.23|2490.53|2496.49|2488.79|27
1646697670000|2022-03-08 00:01:10|2498.04|2490.34|2499.49|2491.79|2499.63|2491.93|2498.04|2490.34|26
1646697680000|2022-03-08 00:01:20|2499.42|2491.72|2499.55|2491.85|2499.69|2491.99|2499.32|2491.62|22
1646697690000|2022-03-08 00:01:30|2499.45|2491.75|2499.3|2491.6|2499.99|2492.29|2499.13|2491.43|27
1646697700000|2022-03-08 00:01:40|2499.55|2491.85|2497.7|2490|2499.81|2492.11|2497.7|2490|25
1646697710000|2022-03-08 00:01:50|2497.71|2490.01|2496.49|2488.79|2497.71|2490.01|2496.27|2488.57|25
1646697720000|2022-03-08 00:02:00|2496.51|2488.81|2496.73|2489.03|2497.63|2489.93|2496.51|2488.81|28
1646697730000|2022-03-08 00:02:10|2496.79|2489.09|2496.48|2488.78|2497.41|2489.71|2496.34|2488.64|28
1646697740000|2022-03-08 00:02:20|2496.49|2488.79|2495.58|2487.88|2496.89|2489.19|2495.58|2487.88|29
1646697750000|2022-03-08 00:02:30|2495.4|2487.7|2493.37|2485.67|2495.4|2487.7|2493.37|2485.67|24
1646697760000|2022-03-08 00:02:40|2493.36|2485.66|2491.16|2483.46|2493.36|2485.66|2490.73|2483.03|27
1646697770000|2022-03-08 00:02:50|2491.17|2483.47|2488.72|2481.02|2491.19|2483.49|2488.62|2480.92|28
1646697780000|2022-03-08 00:03:00|2488.79|2481.09|2488.64|2480.94|2489.18|2481.48|2488.26|2480.56|27
1646697790000|2022-03-08 00:03:10|2488.65|2480.95|2486.51|2478.81|2488.75|2481.05|2486.12|2478.42|24
1646697800000|2022-03-08 00:03:20|2486.64|2478.94|2486.87|2479.17|2487.2|2479.5|2486.64|2478.94|24
1646697810000|2022-03-08 00:03:30|2486.91|2479.21|2487.32|2479.62|2488.99|2481.29|2486.91|2479.21|25
1646697820000|2022-03-08 00:03:40|2487.22|2479.52|2487.93|2480.23|2487.97|2480.27|2487.17|2479.47|27
1646697830000|2022-03-08 00:03:50|2487.82|2480.12|2487.22|2479.52|2487.84|2480.14|2486.38|2478.68|28
1646697840000|2022-03-08 00:04:00|2487.79|2480.09|2490.2|2482.5|2490.31|2482.61|2487.79|2480.09|27
1646697850000|2022-03-08 00:04:10|2490.31|2482.61|2493.57|2485.87|2493.57|2485.87|2490.2|2482.5|26
1646697860000|2022-03-08 00:04:20|2493.6|2485.9|2499.39|2491.69|2499.39|2491.69|2493.6|2485.9|28
1646697870000|2022-03-08 00:04:30|2499.4|2491.7|2499.68|2491.98|2499.95|2492.25|2498.86|2491.16|28
1646697880000|2022-03-08 00:04:40|2499.84|2492.14|2498.65|2490.95|2501.07|2493.37|2498.38|2490.68|29
1646697890000|2022-03-08 00:04:50|2498.24|2490.54|2498.74|2491.04|2498.74|2491.04|2497.04|2489.34|27
1646697900000|2022-03-08 00:05:00|2499.09|2491.39|2497.76|2490.06|2499.53|2491.83|2497.51|2489.81|29
1646697910000|2022-03-08 00:05:10|2497.39|2489.69|2497.01|2489.31|2497.64|2489.94|2496.48|2488.78|28
1646697920000|2022-03-08 00:05:20|2496.96|2489.26|2497.19|2489.49|2497.74|2490.04|2496.03|2488.33|26
1646697930000|2022-03-08 00:05:30|2497.21|2489.51|2501.49|2493.79|2501.66|2493.96|2497.21|2489.51|27
1646697940000|2022-03-08 00:05:40|2501.53|2493.83|2504.45|2496.75|2504.63|2496.93|2501.53|2493.83|27
1646697950000|2022-03-08 00:05:50|2505.14|2497.44|2510.24|2502.54|2511.17|2503.47|2505.14|2497.44|29
1646697960000|2022-03-08 00:06:00|2510.35|2502.65|2508.16|2500.46|2510.35|2502.65|2507.61|2499.91|28
1646697970000|2022-03-08 00:06:10|2508.24|2500.54|2509.4|2501.7|2510.14|2502.44|2508.24|2500.54|28
1646697980000|2022-03-08 00:06:20|2509.38|2501.68|2508.13|2500.43|2509.52|2501.82|2507.87|2500.17|25
1646697990000|2022-03-08 00:06:30|2507.97|2500.27|2506.3|2498.6|2508.49|2500.79|2506.05|2498.35|28
1646698000000|2022-03-08 00:06:40|2506.35|2498.65|2509.41|2501.71|2509.41|2501.71|2506.33|2498.63|25
1646698010000|2022-03-08 00:06:50|2509.36|2501.66|2508.82|2501.12|2509.36|2501.66|2508.35|2500.65|24
1646698020000|2022-03-08 00:07:00|2508.79|2501.09|2508.55|2500.85|2508.97|2501.27|2508.49|2500.79|24
1646698030000|2022-03-08 00:07:10|2508.47|2500.77|2504.74|2497.04|2508.47|2500.77|2504.74|2497.04|27
1646698040000|2022-03-08 00:07:20|2504.81|2497.11|2505.13|2497.43|2505.85|2498.15|2504.78|2497.08|27
1646698050000|2022-03-08 00:07:30|2505.25|2497.55|2504.68|2496.98|2505.47|2497.77|2504.42|2496.72|29
1646698060000|2022-03-08 00:07:40|2504.59|2496.89|2507.81|2500.11|2507.81|2500.11|2504.29|2496.59|27
1646698070000|2022-03-08 00:07:50|2508|2500.3|2508.24|2500.54|2508.62|2500.92|2508|2500.3|26
1646698080000|2022-03-08 00:08:00|2508.2|2500.5|2505.37|2497.67|2508.54|2500.84|2504.99|2497.29|29
1646698090000|2022-03-08 00:08:10|2505.38|2497.68|2505.18|2497.48|2506.07|2498.37|2504.93|2497.23|26
1646698100000|2022-03-08 00:08:20|2505.2|2497.5|2509.61|2501.91|2509.61|2501.91|2505.08|2497.38|29
1646698110000|2022-03-08 00:08:30|2509.55|2501.85|2508.37|2500.67|2510.49|2502.79|2508.37|2500.67|24
1646698120000|2022-03-08 00:08:40|2508.32|2500.62|2508.25|2500.55|2508.51|2500.81|2507.69|2499.99|28
1646698130000|2022-03-08 00:08:50|2508.21|2500.51|2508.51|2500.81|2508.51|2500.81|2508.21|2500.51|16
1646698140000|2022-03-08 00:09:00|2508.68|2500.98|2509.42|2501.72|2509.42|2501.72|2507.77|2500.07|27
1646698150000|2022-03-08 00:09:10|2509.44|2501.74|2506.42|2498.72|2509.56|2501.86|2506.42|2498.72|26
1646698160000|2022-03-08 00:09:20|2506.43|2498.73|2506.17|2498.47|2506.81|2499.11|2505.8|2498.1|22
1646698170000|2022-03-08 00:09:30|2506.21|2498.51|2505.8|2498.1|2506.24|2498.54|2505.11|2497.41|28
1646698180000|2022-03-08 00:09:40|2505.72|2498.02|2506.13|2498.43|2506.66|2498.96|2505.01|2497.31|27
1646698190000|2022-03-08 00:09:50|2506.18|2498.48|2506.24|2498.54|2506.54|2498.84|2505.84|2498.14|28
1646698200000|2022-03-08 00:10:00|2506.33|2498.63|2504.84|2497.14|2506.33|2498.63|2504.74|2497.04|27
1646698210000|2022-03-08 00:10:10|2504.8|2497.1|2501.44|2493.74|2504.8|2497.1|2501.44|2493.74|28
1646698220000|2022-03-08 00:10:20|2501.49|2493.79|2499.49|2491.79|2502.02|2494.32|2498.86|2491.16|29
1646698230000|2022-03-08 00:10:30|2499.27|2491.57|2497.25|2489.55|2499.27|2491.57|2496.88|2489.18|28
1646698240000|2022-03-08 00:10:40|2497.22|2489.52|2498.26|2490.56|2499.17|2491.47|2497.07|2489.37|28
1646698250000|2022-03-08 00:10:50|2498.09|2490.39|2498.38|2490.68|2498.38|2490.68|2497.8|2490.1|23
1646698260000|2022-03-08 00:11:00|2498.35|2490.65|2495.8|2488.1|2498.35|2490.65|2495.8|2488.1|28
1646698270000|2022-03-08 00:11:10|2495.78|2488.08|2495.26|2487.56|2495.78|2488.08|2495.12|2487.42|27
1646698280000|2022-03-08 00:11:20|2495.12|2487.42|2492.08|2484.38|2495.37|2487.67|2492.08|2484.38|25
1646698290000|2022-03-08 00:11:30|2492.03|2484.33|2491.7|2484|2493.42|2485.72|2491.27|2483.57|29
1646698300000|2022-03-08 00:11:40|2491.31|2483.61|2489.77|2482.07|2491.31|2483.61|2489.77|2482.07|28
1646698310000|2022-03-08 00:11:50|2489.98|2482.28|2490.17|2482.47|2490.31|2482.61|2488.96|2481.26|27
1646698320000|2022-03-08 00:12:00|2490.03|2482.33|2490.47|2482.77|2491.46|2483.76|2489.4|2481.7|27
1646698330000|2022-03-08 00:12:10|2490.39|2482.69|2494.51|2486.81|2495.01|2487.31|2490.39|2482.69|29
1646698340000|2022-03-08 00:12:20|2494.29|2486.59|2493.85|2486.15|2494.39|2486.69|2493.85|2486.15|26
1646698350000|2022-03-08 00:12:30|2493.89|2486.19|2494.87|2487.17|2495.19|2487.49|2493.89|2486.19|23
1646698360000|2022-03-08 00:12:40|2494.9|2487.2|2493.88|2486.18|2495.61|2487.91|2493.88|2486.18|26
1646698370000|2022-03-08 00:12:50|2493.89|2486.19|2491.88|2484.18|2493.91|2486.21|2491.49|2483.79|25
1646698380000|2022-03-08 00:13:00|2491.99|2484.29|2494.79|2487.09|2495.56|2487.86|2491.99|2484.29|27
1646698390000|2022-03-08 00:13:10|2494.82|2487.12|2497.63|2489.93|2497.63|2489.93|2494.82|2487.12|28
1646698400000|2022-03-08 00:13:20|2497.64|2489.94|2503.32|2495.62|2503.43|2495.73|2497.64|2489.94|27
1646698410000|2022-03-08 00:13:30|2502.63|2494.93|2504.16|2496.46|2504.27|2496.57|2502.63|2494.93|28
1646698420000|2022-03-08 00:13:40|2504.17|2496.47|2505.39|2497.69|2507.32|2499.62|2504.11|2496.41|28
1646698430000|2022-03-08 00:13:50|2505.18|2497.48|2504.68|2496.98|2505.48|2497.78|2503.82|2496.12|28
1646698440000|2022-03-08 00:14:00|2504.53|2496.83|2504.39|2496.69|2504.8|2497.1|2504.36|2496.66|27
1646698450000|2022-03-08 00:14:10|2504.4|2496.7|2508.65|2500.95|2508.65|2500.95|2504.22|2496.52|24
1646698460000|2022-03-08 00:14:20|2508.77|2501.07|2506.94|2499.24|2509.53|2501.83|2506.94|2499.24|28
1646698470000|2022-03-08 00:14:30|2507.02|2499.32|2506.94|2499.24|2507.22|2499.52|2506.61|2498.91|25
1646698480000|2022-03-08 00:14:40|2506.79|2499.09|2506.69|2498.99|2507.52|2499.82|2506.51|2498.81|24
1646698490000|2022-03-08 00:14:50|2506.62|2498.92|2507.22|2499.52|2507.59|2499.89|2506.5|2498.8|26
1646698500000|2022-03-08 00:15:00|2507.29|2499.59|2504.37|2496.67|2507.53|2499.83|2504.37|2496.67|27
1646698510000|2022-03-08 00:15:10|2504.63|2496.93|2504.51|2496.81|2504.82|2497.12|2503.55|2495.85|28
1646698520000|2022-03-08 00:15:20|2504.49|2496.79|2507.83|2500.13|2507.83|2500.13|2503.66|2495.96|28
1646698530000|2022-03-08 00:15:30|2507.78|2500.08|2507.84|2500.14|2507.85|2500.15|2507.38|2499.68|27
1646698540000|2022-03-08 00:15:40|2507.7|2500|2509.8|2502.1|2509.8|2502.1|2507.7|2500|28
1646698550000|2022-03-08 00:15:50|2509.93|2502.23|2511.84|2504.14|2511.96|2504.26|2509.91|2502.21|26
1646698560000|2022-03-08 00:16:00|2511.8|2504.1|2512.92|2505.22|2512.92|2505.22|2511.67|2503.97|27
1646698570000|2022-03-08 00:16:10|2512.9|2505.2|2514.73|2507.03|2515.55|2507.85|2512.78|2505.08|28
1646698580000|2022-03-08 00:16:20|2517.12|2509.42|2517.22|2509.52|2517.76|2510.06|2516.83|2509.13|25
1646698590000|2022-03-08 00:16:30|2517.14|2509.44|2520.92|2513.22|2521.12|2513.42|2517.06|2509.36|26
1646698600000|2022-03-08 00:16:40|2520.65|2512.95|2518.06|2510.36|2520.65|2512.95|2517.61|2509.91|27
1646698610000|2022-03-08 00:16:50|2518.02|2510.32|2516.73|2509.03|2518.02|2510.32|2516.73|2509.03|26
1646698620000|2022-03-08 00:17:00|2516.55|2508.85|2518.35|2510.65|2518.35|2510.65|2516.31|2508.61|25
1646698630000|2022-03-08 00:17:10|2518.29|2510.59|2518.98|2511.28|2519.06|2511.36|2517.74|2510.04|29
1646698640000|2022-03-08 00:17:20|2519.05|2511.35|2518.22|2510.52|2519.11|2511.41|2518.12|2510.42|27
1646698650000|2022-03-08 00:17:30|2518.19|2510.49|2518.62|2510.92|2518.62|2510.92|2517.71|2510.01|24
1646698660000|2022-03-08 00:17:40|2518.69|2510.99|2518.19|2510.49|2519.06|2511.36|2517.88|2510.18|21
1646698670000|2022-03-08 00:17:50|2518.34|2510.64|2518.84|2511.14|2519.15|2511.45|2518.34|2510.64|28
1646698680000|2022-03-08 00:18:00|2518.86|2511.16|2515.05|2507.35|2518.98|2511.28|2515.02|2507.32|26
1646698690000|2022-03-08 00:18:10|2515.18|2507.48|2512.87|2505.17|2515.18|2507.48|2512.32|2504.62|28
1646698700000|2022-03-08 00:18:20|2512.71|2505.01|2512.59|2504.89|2514.27|2506.57|2512.59|2504.89|27
1646698710000|2022-03-08 00:18:30|2512.57|2504.87|2511.46|2503.76|2513.47|2505.77|2511.46|2503.76|29
1646698720000|2022-03-08 00:18:40|2511.45|2503.75|2511.47|2503.77|2511.82|2504.12|2511.09|2503.39|24
1646698730000|2022-03-08 00:18:50|2511.49|2503.79|2512.19|2504.49|2512.19|2504.49|2511.43|2503.73|29
1646698740000|2022-03-08 00:19:00|2512.08|2504.38|2511.45|2503.75|2512.08|2504.38|2511.12|2503.42|26
1646698750000|2022-03-08 00:19:10|2511.47|2503.77|2511.26|2503.56|2511.6|2503.9|2510.69|2502.99|29
1646698760000|2022-03-08 00:19:20|2511.43|2503.73|2513.47|2505.77|2513.47|2505.77|2511.11|2503.41|28
1646698770000|2022-03-08 00:19:30|2513.81|2506.11|2515.51|2507.81|2515.51|2507.81|2513.81|2506.11|21
1646698780000|2022-03-08 00:19:40|2515.65|2507.95|2511.05|2503.35|2515.65|2507.95|2510.87|2503.17|27
1646698790000|2022-03-08 00:19:50|2511.18|2503.48|2509.29|2501.59|2511.23|2503.53|2508.72|2501.02|28
1646698800000|2022-03-08 00:20:00|2509.17|2501.47|2509.32|2501.62|2509.47|2501.77|2508.7|2501|28
1646698810000|2022-03-08 00:20:10|2509.39|2501.69|2509.21|2501.51|2510.09|2502.39|2508.53|2500.83|27
1646698820000|2022-03-08 00:20:20|2509.2|2501.5|2512.91|2505.21|2512.91|2505.21|2509.18|2501.48|29
1646698830000|2022-03-08 00:20:30|2512.99|2505.29|2515.49|2507.79|2515.81|2508.11|2512.92|2505.22|29
1646698840000|2022-03-08 00:20:40|2515.4|2507.7|2513.93|2506.23|2515.67|2507.97|2513.93|2506.23|23
1646698850000|2022-03-08 00:20:50|2513.84|2506.14|2513.48|2505.78|2514.11|2506.41|2513.15|2505.45|27
1646698860000|2022-03-08 00:21:00|2513.67|2505.97|2513.89|2506.19|2513.89|2506.19|2513.2|2505.5|26
1646698870000|2022-03-08 00:21:10|2513.96|2506.26|2516.66|2508.96|2516.66|2508.96|2513.92|2506.22|28
1646698880000|2022-03-08 00:21:20|2516.36|2508.66|2517.21|2509.51|2517.42|2509.72|2515.93|2508.23|26
1646698890000|2022-03-08 00:21:30|2517.24|2509.54|2516.32|2508.62|2517.6|2509.9|2516.32|2508.62|29
1646698900000|2022-03-08 00:21:40|2516.22|2508.52|2515.69|2507.99|2516.22|2508.52|2514.04|2506.34|29
1646698910000|2022-03-08 00:21:50|2516.25|2508.55|2516.53|2508.83|2516.89|2509.19|2515.84|2508.14|26
1646698920000|2022-03-08 00:22:00|2516.48|2508.78|2517.51|2509.81|2517.51|2509.81|2515.99|2508.29|28
1646698930000|2022-03-08 00:22:10|2517.49|2509.79|2519.58|2511.88|2520.03|2512.33|2517.49|2509.79|24
1646698940000|2022-03-08 00:22:20|2519.51|2511.81|2518.35|2510.65|2519.51|2511.81|2517.59|2509.89|29
1646698950000|2022-03-08 00:22:30|2518.38|2510.68|2517.9|2510.2|2518.77|2511.07|2517.66|2509.96|27
1646698960000|2022-03-08 00:22:40|2517.88|2510.18|2516.11|2508.41|2517.89|2510.19|2516.11|2508.41|26
1646698970000|2022-03-08 00:22:50|2516.44|2508.74|2520.07|2512.37|2520.11|2512.41|2515.98|2508.28|28
1646698980000|2022-03-08 00:23:00|2519.81|2512.11|2518.99|2511.29|2519.81|2512.11|2518.94|2511.24|25
1646698990000|2022-03-08 00:23:10|2518.98|2511.28|2516.62|2508.92|2518.98|2511.28|2516.25|2508.55|26
1646699000000|2022-03-08 00:23:20|2516.77|2509.07|2516.62|2508.92|2517.52|2509.82|2516.43|2508.73|27
1646699010000|2022-03-08 00:23:30|2516.55|2508.85|2516.89|2509.19|2517.81|2510.11|2516.55|2508.85|29
1646699020000|2022-03-08 00:23:40|2516.44|2508.74|2515.64|2507.94|2516.44|2508.74|2514.68|2506.98|27
1646699030000|2022-03-08 00:23:50|2515.53|2507.83|2517.85|2510.15|2517.85|2510.15|2515.18|2507.48|26
1646699040000|2022-03-08 00:24:00|2517.92|2510.22|2517.98|2510.28|2518.22|2510.52|2517.35|2509.65|28
1646699050000|2022-03-08 00:24:10|2518.14|2510.44|2518.25|2510.55|2518.61|2510.91|2517.93|2510.23|26
1646699060000|2022-03-08 00:24:20|2518.04|2510.34|2518.07|2510.37|2518.3|2510.6|2517.41|2509.71|25
1646699070000|2022-03-08 00:24:30|2517.87|2510.17|2517.67|2509.97|2518.25|2510.55|2517.01|2509.31|29
1646699080000|2022-03-08 00:24:40|2517.29|2509.59|2520.14|2512.44|2520.14|2512.44|2517.21|2509.51|27
1646699090000|2022-03-08 00:24:50|2520.07|2512.37|2519.16|2511.46|2520.07|2512.37|2518.82|2511.12|24
1646699100000|2022-03-08 00:25:00|2519.17|2511.47|2519.64|2511.94|2520|2512.3|2518.63|2510.93|27
1646699110000|2022-03-08 00:25:10|2519.57|2511.87|2518.34|2510.64|2519.57|2511.87|2517.85|2510.15|22
1646699120000|2022-03-08 00:25:20|2518.36|2510.66|2518.19|2510.49|2518.5|2510.8|2517.62|2509.92|28
1646699130000|2022-03-08 00:25:30|2518.17|2510.47|2520.54|2512.84|2520.54|2512.84|2517.75|2510.05|26
1646699140000|2022-03-08 00:25:40|2520.52|2512.82|2520.8|2513.1|2520.91|2513.21|2520.15|2512.45|22
1646699150000|2022-03-08 00:25:50|2520.79|2513.09|2521.47|2513.77|2521.47|2513.77|2520.57|2512.87|26
1646699160000|2022-03-08 00:26:00|2521.53|2513.83|2520.99|2513.29|2521.91|2514.21|2520.27|2512.57|28
1646699170000|2022-03-08 00:26:10|2520.85|2513.15|2520.95|2513.25|2520.95|2513.25|2520.29|2512.59|27
1646699180000|2022-03-08 00:26:20|2520.57|2512.87|2520.56|2512.86|2521.36|2513.66|2520.48|2512.78|27
1646699190000|2022-03-08 00:26:30|2520.52|2512.82|2519.11|2511.41|2520.59|2512.89|2519.04|2511.34|25
1646699200000|2022-03-08 00:26:40|2519.14|2511.44|2520.86|2513.16|2521.1|2513.4|2519.14|2511.44|28
1646699210000|2022-03-08 00:26:50|2520.87|2513.17|2520.74|2513.04|2521.02|2513.32|2520.38|2512.68|19
1646699220000|2022-03-08 00:27:00|2520.82|2513.12|2520.38|2512.68|2521.1|2513.4|2520.35|2512.65|25
1646699230000|2022-03-08 00:27:10|2520.82|2513.12|2519.95|2512.25|2521.16|2513.46|2519.86|2512.16|24
1646699240000|2022-03-08 00:27:20|2519.94|2512.24|2519.07|2511.37|2519.95|2512.25|2518.96|2511.26|27
1646699250000|2022-03-08 00:27:30|2518.97|2511.27|2518.64|2510.94|2519.07|2511.37|2518.15|2510.45|26
1646699260000|2022-03-08 00:27:40|2518.66|2510.96|2518.73|2511.03|2518.97|2511.27|2518.66|2510.96|26
1646699270000|2022-03-08 00:27:50|2518.65|2510.95|2518.39|2510.69|2519.15|2511.45|2518.39|2510.69|27
1646699280000|2022-03-08 00:28:00|2518.67|2510.97|2518.31|2510.61|2518.67|2510.97|2517.74|2510.04|25
1646699290000|2022-03-08 00:28:10|2518.3|2510.6|2516.31|2508.61|2518.3|2510.6|2515.66|2507.96|28
1646699300000|2022-03-08 00:28:20|2516.51|2508.81|2516.13|2508.43|2516.51|2508.81|2515.89|2508.19|25
1646699310000|2022-03-08 00:28:30|2515.99|2508.29|2515.35|2507.65|2516.68|2508.98|2515.35|2507.65|26
1646699320000|2022-03-08 00:28:40|2515.33|2507.63|2515.62|2507.92|2515.68|2507.98|2515.33|2507.63|22
1646699330000|2022-03-08 00:28:50|2515.59|2507.89|2516.23|2508.53|2516.67|2508.97|2515.59|2507.89|23
1646699340000|2022-03-08 00:29:00|2516.19|2508.49|2516.15|2508.45|2516.66|2508.96|2515.74|2508.04|21
1646699350000|2022-03-08 00:29:10|2516.18|2508.48|2518.36|2510.66|2518.49|2510.79|2516.18|2508.48|24
1646699360000|2022-03-08 00:29:20|2518.35|2510.65|2519.01|2511.31|2519.15|2511.45|2518.31|2510.61|22
1646699370000|2022-03-08 00:29:30|2518.86|2511.16|2518.22|2510.52|2519.08|2511.38|2518.17|2510.47|25
1646699380000|2022-03-08 00:29:40|2518.23|2510.53|2515.64|2507.94|2518.62|2510.92|2515.64|2507.94|27
1646699390000|2022-03-08 00:29:50|2515.4|2507.7|2514.54|2506.84|2516.14|2508.44|2514.54|2506.84|29
1646699400000|2022-03-08 00:30:00|2514.37|2506.67|2515.12|2507.42|2515.36|2507.66|2514.37|2506.67|25
1646699410000|2022-03-08 00:30:10|2515.15|2507.45|2514.03|2506.33|2515.74|2508.04|2514.03|2506.33|28
1646699420000|2022-03-08 00:30:20|2513.97|2506.27|2513.9|2506.2|2514.41|2506.71|2513.41|2505.71|27
1646699430000|2022-03-08 00:30:30|2514.03|2506.33|2513.81|2506.11|2514.14|2506.44|2513.75|2506.05|24
1646699440000|2022-03-08 00:30:40|2513.82|2506.12|2515.61|2507.91|2515.74|2508.04|2513.82|2506.12|25
1646699450000|2022-03-08 00:30:50|2515.67|2507.97|2515.69|2507.99|2516.33|2508.63|2515.4|2507.7|28
1646699460000|2022-03-08 00:31:00|2515.62|2507.92|2518.96|2511.26|2519.81|2512.11|2515.41|2507.71|28
1646699470000|2022-03-08 00:31:10|2519.46|2511.76|2520.1|2512.4|2521.29|2513.59|2519.46|2511.76|28
1646699480000|2022-03-08 00:31:20|2520.37|2512.67|2519.47|2511.77|2520.42|2512.72|2518.89|2511.19|28
1646699490000|2022-03-08 00:31:30|2519.08|2511.38|2519.55|2511.85|2519.8|2512.1|2518.93|2511.23|27
1646699500000|2022-03-08 00:31:40|2519.75|2512.05|2519.11|2511.41|2519.75|2512.05|2518.53|2510.83|26
1646699510000|2022-03-08 00:31:50|2519.1|2511.4|2519.26|2511.56|2519.38|2511.68|2518.87|2511.17|25
1646699520000|2022-03-08 00:32:00|2519.42|2511.72|2520.51|2512.81|2520.57|2512.87|2519.42|2511.72|26
1646699530000|2022-03-08 00:32:10|2520.48|2512.78|2522.84|2515.14|2524.7|2517|2520.48|2512.78|26
1646699540000|2022-03-08 00:32:20|2522.85|2515.15|2522.81|2515.11|2523.5|2515.8|2522.81|2515.11|19
1646699550000|2022-03-08 00:32:30|2522.86|2515.16|2522.97|2515.27|2523.82|2516.12|2522.86|2515.16|25
1646699560000|2022-03-08 00:32:40|2522.98|2515.28|2521.73|2514.03|2523.72|2516.02|2521.73|2514.03|27
1646699570000|2022-03-08 00:32:50|2521.77|2514.07|2521.85|2514.15|2522.41|2514.71|2521.17|2513.47|28
1646699580000|2022-03-08 00:33:00|2521.86|2514.16|2522.96|2515.26|2523.56|2515.86|2521.55|2513.85|27
1646699590000|2022-03-08 00:33:10|2523.16|2515.46|2522.4|2514.7|2523.8|2516.1|2521.75|2514.05|28
1646699600000|2022-03-08 00:33:20|2522.96|2515.26|2522.67|2514.97|2523.54|2515.84|2522.67|2514.97|28
1646699610000|2022-03-08 00:33:30|2522.66|2514.96|2522.8|2515.1|2523.01|2515.31|2522.39|2514.69|26
1646699620000|2022-03-08 00:33:40|2523.03|2515.33|2522.93|2515.23|2523.29|2515.59|2522.93|2515.23|24
1646699630000|2022-03-08 00:33:50|2522.94|2515.24|2524.59|2516.89|2524.6|2516.9|2522.94|2515.24|24
1646699640000|2022-03-08 00:34:00|2524.55|2516.85|2524.62|2516.92|2525.52|2517.82|2524.44|2516.74|27
1646699650000|2022-03-08 00:34:10|2524.65|2516.95|2522.83|2515.13|2524.67|2516.97|2522.38|2514.68|27
1646699660000|2022-03-08 00:34:20|2522.74|2515.04|2521.63|2513.93|2522.9|2515.2|2521.29|2513.59|24
1646699670000|2022-03-08 00:34:30|2521.84|2514.14|2521.1|2513.4|2521.92|2514.22|2520.8|2513.1|26
1646699680000|2022-03-08 00:34:40|2520.79|2513.09|2520.98|2513.28|2521.14|2513.44|2520.35|2512.65|29
1646699690000|2022-03-08 00:34:50|2520.99|2513.29|2522.78|2515.08|2522.78|2515.08|2520.82|2513.12|26
1646699700000|2022-03-08 00:35:00|2522.29|2514.59|2522.23|2514.53|2522.56|2514.86|2521.55|2513.85|28
1646699710000|2022-03-08 00:35:10|2522.22|2514.52|2520.9|2513.2|2522.22|2514.52|2520.73|2513.03|27
1646699720000|2022-03-08 00:35:20|2521.03|2513.33|2520.17|2512.47|2521.03|2513.33|2519.53|2511.83|29
1646699730000|2022-03-08 00:35:30|2520.25|2512.55|2521.19|2513.49|2521.33|2513.63|2520.25|2512.55|25
1646699740000|2022-03-08 00:35:40|2521.18|2513.48|2521.08|2513.38|2521.63|2513.93|2521|2513.3|27
1646699750000|2022-03-08 00:35:50|2521.01|2513.31|2520.74|2513.04|2521.45|2513.75|2520.6|2512.9|27
1646699760000|2022-03-08 00:36:00|2520.38|2512.68|2520.02|2512.32|2521.58|2513.88|2520.02|2512.32|27
1646699770000|2022-03-08 00:36:10|2519.28|2511.58|2519.15|2511.45|2519.45|2511.75|2518.53|2510.83|26
1646699780000|2022-03-08 00:36:20|2519.09|2511.39|2518.06|2510.36|2519.11|2511.41|2518.06|2510.36|23
1646699790000|2022-03-08 00:36:30|2517.95|2510.25|2520.45|2512.75|2520.49|2512.79|2517.89|2510.19|26
1646699800000|2022-03-08 00:36:40|2520.6|2512.9|2523.72|2516.02|2523.9|2516.2|2520.45|2512.75|28
1646699810000|2022-03-08 00:36:50|2523.37|2515.67|2523.54|2515.84|2523.83|2516.13|2523.33|2515.63|26
1646699820000|2022-03-08 00:37:00|2523.58|2515.88|2523.79|2516.09|2523.8|2516.1|2523.07|2515.37|27
1646699830000|2022-03-08 00:37:10|2523.4|2515.7|2523.59|2515.89|2523.97|2516.27|2523.02|2515.32|24
1646699840000|2022-03-08 00:37:20|2523.7|2516|2523.51|2515.81|2523.95|2516.25|2523.22|2515.52|28
1646699850000|2022-03-08 00:37:30|2523.91|2516.21|2523.89|2516.19|2524.19|2516.49|2523.62|2515.92|26
1646699860000|2022-03-08 00:37:40|2524|2516.3|2525.49|2517.79|2525.49|2517.79|2523.82|2516.12|25
1646699870000|2022-03-08 00:37:50|2525.63|2517.93|2524.45|2516.75|2525.64|2517.94|2524.14|2516.44|26
1646699880000|2022-03-08 00:38:00|2524.47|2516.77|2524.47|2516.77|2524.82|2517.12|2524.42|2516.72|26
1646699890000|2022-03-08 00:38:10|2524.51|2516.81|2523.84|2516.14|2524.66|2516.96|2523.84|2516.14|19
1646699900000|2022-03-08 00:38:20|2524.16|2516.46|2523.58|2515.88|2524.54|2516.84|2523.58|2515.88|22
1646699910000|2022-03-08 00:38:30|2523.5|2515.8|2522.15|2514.45|2523.62|2515.92|2521.91|2514.21|27
1646699920000|2022-03-08 00:38:40|2522.16|2514.46|2521.01|2513.31|2522.48|2514.78|2520.76|2513.06|21
1646699930000|2022-03-08 00:38:50|2521|2513.3|2521.73|2514.03|2521.8|2514.1|2520.9|2513.2|23
1646699940000|2022-03-08 00:39:00|2521.58|2513.88|2520.27|2512.57|2521.61|2513.91|2520.26|2512.56|28
1646699950000|2022-03-08 00:39:10|2520.26|2512.56|2521.13|2513.43|2521.34|2513.64|2520.26|2512.56|27
1646699960000|2022-03-08 00:39:20|2520.68|2512.98|2521.97|2514.27|2521.97|2514.27|2520.68|2512.98|28
1646699970000|2022-03-08 00:39:30|2522.25|2514.55|2523.6|2515.9|2523.68|2515.98|2522.25|2514.55|26
1646699980000|2022-03-08 00:39:40|2523.61|2515.91|2523.44|2515.74|2523.87|2516.17|2523.22|2515.52|27
1646699990000|2022-03-08 00:39:50|2523.48|2515.78|2523.71|2516.01|2523.89|2516.19|2523.26|2515.56|26
1646700000000|2022-03-08 00:40:00|2523.72|2516.02|2523|2515.3|2524|2516.3|2522.9|2515.2|23
1646700010000|2022-03-08 00:40:10|2522.95|2515.25|2522.86|2515.16|2523.48|2515.78|2522.86|2515.16|27
1646700020000|2022-03-08 00:40:20|2522.87|2515.17|2524.61|2516.91|2524.92|2517.22|2522.04|2514.34|27
1646700030000|2022-03-08 00:40:30|2524.66|2516.96|2524.27|2516.57|2524.93|2517.23|2524.25|2516.55|19
1646700040000|2022-03-08 00:40:40|2524.42|2516.72|2524|2516.3|2524.93|2517.23|2523.67|2515.97|23
1646700050000|2022-03-08 00:40:50|2523.98|2516.28|2524.26|2516.56|2524.42|2516.72|2523.85|2516.15|24
1646700060000|2022-03-08 00:41:00|2524.04|2516.34|2524.48|2516.78|2524.49|2516.79|2523.83|2516.13|21
1646700070000|2022-03-08 00:41:10|2524.49|2516.79|2524.29|2516.59|2524.56|2516.86|2523.93|2516.23|21
1646700080000|2022-03-08 00:41:20|2524.31|2516.61|2524.37|2516.67|2524.64|2516.94|2523.77|2516.07|25
1646700090000|2022-03-08 00:41:30|2524.28|2516.58|2526.35|2518.65|2526.47|2518.77|2524.28|2516.58|28
1646700100000|2022-03-08 00:41:40|2526.24|2518.54|2524.71|2517.01|2526.24|2518.54|2524.71|2517.01|25
1646700110000|2022-03-08 00:41:50|2525.26|2517.56|2521.78|2514.08|2525.29|2517.59|2521.72|2514.02|28
1646700120000|2022-03-08 00:42:00|2521.4|2513.7|2521.18|2513.48|2521.48|2513.78|2520.45|2512.75|27
1646700130000|2022-03-08 00:42:10|2521.12|2513.42|2519.46|2511.76|2521.63|2513.93|2519.45|2511.75|29
1646700140000|2022-03-08 00:42:20|2519.41|2511.71|2518.28|2510.58|2519.71|2512.01|2518.28|2510.58|27
1646700150000|2022-03-08 00:42:30|2518.52|2510.82|2519.37|2511.67|2519.86|2512.16|2518.52|2510.82|25
1646700160000|2022-03-08 00:42:40|2519.48|2511.78|2519.49|2511.79|2519.78|2512.08|2519.2|2511.5|25
1646700170000|2022-03-08 00:42:50|2519.52|2511.82|2519.48|2511.78|2519.74|2512.04|2519.09|2511.39|26
1646700180000|2022-03-08 00:43:00|2519.51|2511.81|2519.59|2511.89|2519.59|2511.89|2519.35|2511.65|20
1646700190000|2022-03-08 00:43:10|2519.82|2512.12|2519.25|2511.55|2519.92|2512.22|2519.2|2511.5|20
1646700200000|2022-03-08 00:43:20|2519.18|2511.48|2519.4|2511.7|2519.82|2512.12|2519.15|2511.45|23
1646700210000|2022-03-08 00:43:30|2519.53|2511.83|2519.44|2511.74|2519.98|2512.28|2518.92|2511.22|28
1646700220000|2022-03-08 00:43:40|2519.33|2511.63|2522.06|2514.36|2522.4|2514.7|2519.16|2511.46|23
1646700230000|2022-03-08 00:43:50|2522.07|2514.37|2522.4|2514.7|2522.4|2514.7|2521.62|2513.92|24
1646700240000|2022-03-08 00:44:00|2522.41|2514.71|2522.05|2514.35|2522.41|2514.71|2521.54|2513.84|25
1646700250000|2022-03-08 00:44:10|2522.06|2514.36|2521.98|2514.28|2522.46|2514.76|2521.71|2514.01|25
1646700260000|2022-03-08 00:44:20|2522|2514.3|2521.95|2514.25|2522.66|2514.96|2521.69|2513.99|24
1646700270000|2022-03-08 00:44:30|2521.92|2514.22|2522.08|2514.38|2522.48|2514.78|2521.85|2514.15|17
1646700280000|2022-03-08 00:44:40|2522.12|2514.42|2522.26|2514.56|2522.78|2515.08|2522.12|2514.42|23
1646700290000|2022-03-08 00:44:50|2522.42|2514.72|2522.74|2515.04|2522.81|2515.11|2522.37|2514.67|23
1646700300000|2022-03-08 00:45:00|2522.59|2514.89|2523.97|2516.27|2524.64|2516.94|2522.59|2514.89|29
1646700310000|2022-03-08 00:45:10|2523.96|2516.26|2522.68|2514.98|2524.37|2516.67|2522.43|2514.73|27
1646700320000|2022-03-08 00:45:20|2522.69|2514.99|2520.53|2512.83|2522.81|2515.11|2520.36|2512.66|28
1646700330000|2022-03-08 00:45:30|2520.46|2512.76|2520.57|2512.87|2521.07|2513.37|2520.18|2512.48|28
1646700340000|2022-03-08 00:45:40|2520.26|2512.56|2522.4|2514.7|2522.4|2514.7|2520.26|2512.56|23
1646700350000|2022-03-08 00:45:50|2522.48|2514.78|2523.17|2515.47|2523.55|2515.85|2522.48|2514.78|26
1646700360000|2022-03-08 00:46:00|2523.1|2515.4|2526.09|2518.39|2526.24|2518.54|2523.1|2515.4|28
1646700370000|2022-03-08 00:46:10|2525.68|2517.98|2525.93|2518.23|2525.93|2518.23|2524.82|2517.12|29
1646700380000|2022-03-08 00:46:20|2525.82|2518.12|2525.8|2518.1|2525.92|2518.22|2525.57|2517.87|25
1646700390000|2022-03-08 00:46:30|2525.39|2517.69|2525.57|2517.87|2525.76|2518.06|2525.38|2517.68|22
1646700400000|2022-03-08 00:46:40|2525.58|2517.88|2527.21|2519.51|2527.21|2519.51|2525.23|2517.53|25
1646700410000|2022-03-08 00:46:50|2527.53|2519.83|2527.66|2519.96|2527.86|2520.16|2527.25|2519.55|25
1646700420000|2022-03-08 00:47:00|2527.87|2520.17|2528.69|2520.99|2529.05|2521.35|2527.87|2520.17|21
1646700430000|2022-03-08 00:47:10|2528.65|2520.95|2530.47|2522.77|2531.19|2523.49|2528.65|2520.95|26
1646700440000|2022-03-08 00:47:20|2530.11|2522.41|2529.99|2522.29|2530.5|2522.8|2529.99|2522.29|24
1646700450000|2022-03-08 00:47:30|2529.94|2522.24|2530.72|2523.02|2530.72|2523.02|2529.94|2522.24|21
1646700460000|2022-03-08 00:47:40|2530.94|2523.24|2530.8|2523.1|2531.04|2523.34|2530.2|2522.5|27
1646700470000|2022-03-08 00:47:50|2530.02|2522.32|2530.2|2522.5|2530.6|2522.9|2529.57|2521.87|25
1646700480000|2022-03-08 00:48:00|2530.55|2522.85|2529.89|2522.19|2530.68|2522.98|2529.53|2521.83|27
1646700490000|2022-03-08 00:48:10|2529.93|2522.23|2529.43|2521.73|2529.93|2522.23|2528.86|2521.16|24
1646700500000|2022-03-08 00:48:20|2529.16|2521.46|2529.12|2521.42|2529.67|2521.97|2528.86|2521.16|26
1646700510000|2022-03-08 00:48:30|2529.16|2521.46|2529.92|2522.22|2530.04|2522.34|2529.08|2521.38|26
1646700520000|2022-03-08 00:48:40|2529.89|2522.19|2531.09|2523.39|2531.92|2524.22|2529.75|2522.05|23
1646700530000|2022-03-08 00:48:50|2531.3|2523.6|2531.32|2523.62|2531.49|2523.79|2530.63|2522.93|29
1646700540000|2022-03-08 00:49:00|2531.22|2523.52|2531.16|2523.46|2531.34|2523.64|2530.92|2523.22|24
1646700550000|2022-03-08 00:49:10|2531.07|2523.37|2531.98|2524.28|2532.53|2524.83|2530.96|2523.26|28
1646700560000|2022-03-08 00:49:20|2531.91|2524.21|2530.71|2523.01|2532.14|2524.44|2530.71|2523.01|28
1646700570000|2022-03-08 00:49:30|2530.7|2523|2530.15|2522.45|2530.94|2523.24|2530.07|2522.37|24
1646700580000|2022-03-08 00:49:40|2530.18|2522.48|2528.48|2520.78|2530.67|2522.97|2528.07|2520.37|27
1646700590000|2022-03-08 00:49:50|2528.33|2520.63|2528.48|2520.78|2528.86|2521.16|2528.05|2520.35|24
1646700600000|2022-03-08 00:50:00|2528.5|2520.8|2529.34|2521.64|2529.5|2521.8|2528.3|2520.6|26
1646700610000|2022-03-08 00:50:10|2529.17|2521.47|2527.98|2520.28|2529.17|2521.47|2527.79|2520.09|26
1646700620000|2022-03-08 00:50:20|2527.99|2520.29|2528.75|2521.05|2529.06|2521.36|2527.99|2520.29|25
1646700630000|2022-03-08 00:50:30|2528.55|2520.85|2529.64|2521.94|2529.64|2521.94|2528.55|2520.85|21
1646700640000|2022-03-08 00:50:40|2529.68|2521.98|2528.99|2521.29|2529.76|2522.06|2528.78|2521.08|26
1646700650000|2022-03-08 00:50:50|2529.25|2521.55|2528.86|2521.16|2529.75|2522.05|2528.85|2521.15|24
1646700660000|2022-03-08 00:51:00|2528.82|2521.12|2527.5|2519.8|2529.25|2521.55|2527.5|2519.8|22
1646700670000|2022-03-08 00:51:10|2527.39|2519.69|2528.09|2520.39|2528.09|2520.39|2527.27|2519.57|26
1646700680000|2022-03-08 00:51:20|2528.17|2520.47|2528.05|2520.35|2528.79|2521.09|2527.67|2519.97|28
1646700690000|2022-03-08 00:51:30|2527.98|2520.28|2528.69|2520.99|2529.01|2521.31|2527.97|2520.27|27
1646700700000|2022-03-08 00:51:40|2528.26|2520.56|2528.99|2521.29|2528.99|2521.29|2528.26|2520.56|28
1646700710000|2022-03-08 00:51:50|2528.43|2520.73|2529|2521.3|2529|2521.3|2528.12|2520.42|25
1646700720000|2022-03-08 00:52:00|2529.04|2521.34|2528.99|2521.29|2529.04|2521.34|2528.53|2520.83|28
1646700730000|2022-03-08 00:52:10|2528.57|2520.87|2528.63|2520.93|2528.67|2520.97|2527.69|2519.99|27
1646700740000|2022-03-08 00:52:20|2528.6|2520.9|2528.13|2520.43|2528.6|2520.9|2527.78|2520.08|26
1646700750000|2022-03-08 00:52:30|2528.17|2520.47|2528.32|2520.62|2528.68|2520.98|2527.76|2520.06|27
1646700760000|2022-03-08 00:52:40|2528.33|2520.63|2527.91|2520.21|2528.62|2520.92|2527.91|2520.21|26
1646700770000|2022-03-08 00:52:50|2527.95|2520.25|2528.73|2521.03|2528.81|2521.11|2527.93|2520.23|26
1646700780000|2022-03-08 00:53:00|2528.99|2521.29|2530.37|2522.67|2530.71|2523.01|2528.99|2521.29|28
1646700790000|2022-03-08 00:53:10|2530|2522.3|2529.74|2522.04|2530.82|2523.12|2529.73|2522.03|23
1646700800000|2022-03-08 00:53:20|2529.71|2522.01|2529.9|2522.2|2529.9|2522.2|2529.45|2521.75|19
1646700810000|2022-03-08 00:53:30|2529.8|2522.1|2529.47|2521.77|2530.02|2522.32|2529.28|2521.58|25
1646700820000|2022-03-08 00:53:40|2529.46|2521.76|2530.23|2522.53|2530.23|2522.53|2529.46|2521.76|24
1646700830000|2022-03-08 00:53:50|2529.52|2521.82|2527.86|2520.16|2529.59|2521.89|2527.86|2520.16|25
1646700840000|2022-03-08 00:54:00|2527.79|2520.09|2526.76|2519.06|2527.93|2520.23|2526.42|2518.72|22
1646700850000|2022-03-08 00:54:10|2526.75|2519.05|2525.67|2517.97|2527.14|2519.44|2525.09|2517.39|26
1646700860000|2022-03-08 00:54:20|2525.71|2518.01|2526.02|2518.32|2526.25|2518.55|2525.71|2518.01|27
1646700870000|2022-03-08 00:54:30|2525.92|2518.22|2525.47|2517.77|2526.13|2518.43|2525.38|2517.68|23
1646700880000|2022-03-08 00:54:40|2525.83|2518.13|2526.21|2518.51|2526.67|2518.97|2525.56|2517.86|28
1646700890000|2022-03-08 00:54:50|2526.18|2518.48|2525.72|2518.02|2526.18|2518.48|2525.26|2517.56|19
1646700900000|2022-03-08 00:55:00|2525.71|2518.01|2525.34|2517.64|2525.94|2518.24|2524.86|2517.16|23
1646700910000|2022-03-08 00:55:10|2525.35|2517.65|2523.59|2515.89|2525.45|2517.75|2523.43|2515.73|25
1646700920000|2022-03-08 00:55:20|2523.49|2515.79|2523.98|2516.28|2524.04|2516.34|2523.2|2515.5|24
1646700930000|2022-03-08 00:55:30|2523.87|2516.17|2523.51|2515.81|2523.87|2516.17|2523.22|2515.52|25
1646700940000|2022-03-08 00:55:40|2523.47|2515.77|2525.16|2517.46|2525.16|2517.46|2523.46|2515.76|27
1646700950000|2022-03-08 00:55:50|2525.31|2517.61|2526.2|2518.5|2526.42|2518.72|2525.29|2517.59|25
1646700960000|2022-03-08 00:56:00|2525.99|2518.29|2523.69|2515.99|2526.33|2518.63|2523.69|2515.99|27
1646700970000|2022-03-08 00:56:10|2523.7|2516|2527.59|2519.89|2528.41|2520.71|2523.7|2516|25
1646700980000|2022-03-08 00:56:20|2527.75|2520.05|2527.57|2519.87|2528.21|2520.51|2527.57|2519.87|27
1646700990000|2022-03-08 00:56:30|2527.69|2519.99|2526.86|2519.16|2527.78|2520.08|2526.73|2519.03|25
1646701000000|2022-03-08 00:56:40|2526.9|2519.2|2526.94|2519.24|2526.95|2519.25|2526.44|2518.74|21
1646701010000|2022-03-08 00:56:50|2526.41|2518.71|2526.5|2518.8|2526.53|2518.83|2526.1|2518.4|22
1646701020000|2022-03-08 00:57:00|2526.57|2518.87|2525.43|2517.73|2526.57|2518.87|2525.2|2517.5|28
1646701030000|2022-03-08 00:57:10|2525.16|2517.46|2524.46|2516.76|2525.48|2517.78|2523.86|2516.16|27
1646701040000|2022-03-08 00:57:20|2524.4|2516.7|2525.07|2517.37|2525.07|2517.37|2523.79|2516.09|25
1646701050000|2022-03-08 00:57:30|2525.09|2517.39|2523.96|2516.26|2525.12|2517.42|2523.22|2515.52|27
1646701060000|2022-03-08 00:57:40|2523.97|2516.27|2525.91|2518.21|2526.32|2518.62|2523.88|2516.18|24
1646701070000|2022-03-08 00:57:50|2525.9|2518.2|2526.48|2518.78|2526.67|2518.97|2525.9|2518.2|25
1646701080000|2022-03-08 00:58:00|2526.47|2518.77|2525.73|2518.03|2526.53|2518.83|2525.73|2518.03|26
1646701090000|2022-03-08 00:58:10|2525.71|2518.01|2526.15|2518.45|2526.3|2518.6|2525.67|2517.97|27
1646701100000|2022-03-08 00:58:20|2526.17|2518.47|2526.18|2518.48|2526.18|2518.48|2525.8|2518.1|22
1646701110000|2022-03-08 00:58:30|2526.09|2518.39|2524.71|2517.01|2526.09|2518.39|2524.47|2516.77|25
1646701120000|2022-03-08 00:58:40|2524.72|2517.02|2524.07|2516.37|2524.72|2517.02|2523.98|2516.28|21
1646701130000|2022-03-08 00:58:50|2524.06|2516.36|2524.14|2516.44|2524.21|2516.51|2523.95|2516.25|12
1646701140000|2022-03-08 00:59:00|2524.17|2516.47|2524.13|2516.43|2524.29|2516.59|2524|2516.3|26
1646701150000|2022-03-08 00:59:10|2524.12|2516.42|2523.92|2516.22|2524.17|2516.47|2523.79|2516.09|23
1646701160000|2022-03-08 00:59:20|2524.17|2516.47|2523.73|2516.03|2524.34|2516.64|2523.68|2515.98|25
1646701170000|2022-03-08 00:59:30|2523.74|2516.04|2522.51|2514.81|2523.74|2516.04|2522.28|2514.58|20
1646701180000|2022-03-08 00:59:40|2522.22|2514.52|2520.78|2513.08|2522.39|2514.69|2520.76|2513.06|28
1646701190000|2022-03-08 00:59:50|2520.61|2512.91|2523.66|2515.96|2523.66|2515.96|2519.84|2512.14|29
1646701200000|2022-03-08 01:00:00|2523.68|2515.98|2522.33|2514.63|2523.69|2515.99|2522.33|2514.63|25
1646701210000|2022-03-08 01:00:10|2521.72|2514.02|2520.73|2513.03|2521.72|2514.02|2520.59|2512.89|25
1646701220000|2022-03-08 01:00:20|2520.4|2512.7|2519.6|2511.9|2520.48|2512.78|2519.55|2511.85|29
1646701230000|2022-03-08 01:00:30|2519.62|2511.92|2519.64|2511.94|2519.79|2512.09|2519.13|2511.43|22
1646701240000|2022-03-08 01:00:40|2519.54|2511.84|2520.69|2512.99|2520.69|2512.99|2519.54|2511.84|25
1646701250000|2022-03-08 01:00:50|2520.74|2513.04|2522.25|2514.55|2522.26|2514.56|2520.74|2513.04|28
1646701260000|2022-03-08 01:01:00|2522.3|2514.6|2520.93|2513.23|2523.19|2515.49|2520.93|2513.23|26
1646701270000|2022-03-08 01:01:10|2520.52|2512.82|2520.19|2512.49|2520.52|2512.82|2520.18|2512.48|25
1646701280000|2022-03-08 01:01:20|2520.2|2512.5|2519.5|2511.8|2520.48|2512.78|2519.5|2511.8|23
1646701290000|2022-03-08 01:01:30|2519.68|2511.98|2519.48|2511.78|2519.68|2511.98|2518.98|2511.28|23
1646701300000|2022-03-08 01:01:40|2519.47|2511.77|2520.38|2512.68|2520.49|2512.79|2519.15|2511.45|23
1646701310000|2022-03-08 01:01:50|2520.64|2512.94|2519.56|2511.86|2520.8|2513.1|2519.34|2511.64|22
1646701320000|2022-03-08 01:02:00|2519.69|2511.99|2519.81|2512.11|2519.98|2512.28|2519.67|2511.97|22
1646701330000|2022-03-08 01:02:10|2519.82|2512.12|2520.05|2512.35|2520.05|2512.35|2519.12|2511.42|27
1646701340000|2022-03-08 01:02:20|2519.95|2512.25|2519.67|2511.97|2519.96|2512.26|2519.64|2511.94|23
1646701350000|2022-03-08 01:02:30|2519.71|2512.01|2519.24|2511.54|2520.14|2512.44|2519.24|2511.54|26
1646701360000|2022-03-08 01:02:40|2519.36|2511.66|2519.04|2511.34|2519.49|2511.79|2519.04|2511.34|26
1646701370000|2022-03-08 01:02:50|2519.14|2511.44|2518.91|2511.21|2519.22|2511.52|2518.59|2510.89|22
1646701380000|2022-03-08 01:03:00|2519.3|2511.6|2519.13|2511.43|2519.3|2511.6|2518.84|2511.14|22
1646701390000|2022-03-08 01:03:10|2519.1|2511.4|2517.66|2509.96|2519.1|2511.4|2517.35|2509.65|24
1646701400000|2022-03-08 01:03:20|2517.74|2510.04|2521.46|2513.76|2521.46|2513.76|2517.74|2510.04|28
1646701410000|2022-03-08 01:03:30|2521.36|2513.66|2521.48|2513.78|2521.94|2514.24|2521.06|2513.36|28
1646701420000|2022-03-08 01:03:40|2521.47|2513.77|2521.73|2514.03|2521.78|2514.08|2520.86|2513.16|27
1646701430000|2022-03-08 01:03:50|2521.77|2514.07|2523.35|2515.65|2523.5|2515.8|2521.28|2513.58|27
1646701440000|2022-03-08 01:04:00|2522.96|2515.26|2521.9|2514.2|2522.96|2515.26|2521.54|2513.84|29
1646701450000|2022-03-08 01:04:10|2522.04|2514.34|2521.56|2513.86|2522.25|2514.55|2521.45|2513.75|27
1646701460000|2022-03-08 01:04:20|2521.53|2513.83|2521.69|2513.99|2522.43|2514.73|2521.39|2513.69|28
1646701470000|2022-03-08 01:04:30|2521.53|2513.83|2522.34|2514.64|2522.34|2514.64|2521.4|2513.7|27
1646701480000|2022-03-08 01:04:40|2522.31|2514.61|2520.47|2512.77|2522.45|2514.75|2520.31|2512.61|29
1646701490000|2022-03-08 01:04:50|2520.39|2512.69|2520.07|2512.37|2520.42|2512.72|2519.96|2512.26|27
1646701500000|2022-03-08 01:05:00|2520|2512.3|2520.07|2512.37|2520.34|2512.64|2519.93|2512.23|24
1646701510000|2022-03-08 01:05:10|2519.87|2512.17|2518.92|2511.22|2520.1|2512.4|2518.92|2511.22|28
1646701520000|2022-03-08 01:05:20|2518.88|2511.18|2519.16|2511.46|2519.16|2511.46|2518.69|2510.99|24
1646701530000|2022-03-08 01:05:30|2519.28|2511.58|2519.6|2511.9|2519.6|2511.9|2519.06|2511.36|24
1646701540000|2022-03-08 01:05:40|2519.59|2511.89|2519.4|2511.7|2519.62|2511.92|2519.25|2511.55|24
1646701550000|2022-03-08 01:05:50|2519.44|2511.74|2519.39|2511.69|2519.59|2511.89|2519.22|2511.52|26
1646701560000|2022-03-08 01:06:00|2519.3|2511.6|2519.27|2511.57|2519.51|2511.81|2518.62|2510.92|24
1646701570000|2022-03-08 01:06:10|2519.35|2511.65|2518.85|2511.15|2519.42|2511.72|2518.31|2510.61|27
1646701580000|2022-03-08 01:06:20|2518.72|2511.02|2518.52|2510.82|2519.19|2511.49|2518.52|2510.82|23
1646701590000|2022-03-08 01:06:30|2518.55|2510.85|2518.22|2510.52|2519.35|2511.65|2518.22|2510.52|23
1646701600000|2022-03-08 01:06:40|2518.25|2510.55|2518.63|2510.93|2519.15|2511.45|2518.25|2510.55|19
1646701610000|2022-03-08 01:06:50|2518.53|2510.83|2516.17|2508.47|2518.82|2511.12|2515.82|2508.12|26
1646701620000|2022-03-08 01:07:00|2516.11|2508.41|2514.9|2507.2|2516.11|2508.41|2514.74|2507.04|28
1646701630000|2022-03-08 01:07:10|2514.88|2507.18|2513.32|2505.62|2514.88|2507.18|2513.32|2505.62|24
1646701640000|2022-03-08 01:07:20|2513.3|2505.6|2513.69|2505.99|2514.14|2506.44|2513.21|2505.51|26
1646701650000|2022-03-08 01:07:30|2513.58|2505.88|2512.93|2505.23|2513.89|2506.19|2512.74|2505.04|27
1646701660000|2022-03-08 01:07:40|2512.88|2505.18|2512.76|2505.06|2513.28|2505.58|2512.09|2504.39|27
1646701670000|2022-03-08 01:07:50|2512.69|2504.99|2512.15|2504.45|2512.96|2505.26|2512.15|2504.45|27
1646701680000|2022-03-08 01:08:00|2512.26|2504.56|2513.29|2505.59|2513.53|2505.83|2512.26|2504.56|25
1646701690000|2022-03-08 01:08:10|2513.3|2505.6|2512.96|2505.26|2513.54|2505.84|2512.71|2505.01|26
1646701700000|2022-03-08 01:08:20|2512.98|2505.28|2513.27|2505.57|2513.37|2505.67|2512.78|2505.08|26
1646701710000|2022-03-08 01:08:30|2513.17|2505.47|2518.42|2510.72|2518.42|2510.72|2513.17|2505.47|28
1646701720000|2022-03-08 01:08:40|2518.45|2510.75|2518.57|2510.87|2518.91|2511.21|2518.16|2510.46|27
1646701730000|2022-03-08 01:08:50|2518.64|2510.94|2518.5|2510.8|2518.79|2511.09|2518.21|2510.51|27
1646701740000|2022-03-08 01:09:00|2518.51|2510.81|2518.39|2510.69|2518.52|2510.82|2518.16|2510.46|22
1646701750000|2022-03-08 01:09:10|2518.38|2510.68|2518.61|2510.91|2518.63|2510.93|2518.09|2510.39|21
1646701760000|2022-03-08 01:09:20|2518.64|2510.94|2518.54|2510.84|2518.7|2511|2518.3|2510.6|20
1646701770000|2022-03-08 01:09:30|2518.55|2510.85|2518.7|2511|2518.75|2511.05|2518.45|2510.75|22
1646701780000|2022-03-08 01:09:40|2518.65|2510.95|2519.27|2511.57|2519.32|2511.62|2518.53|2510.83|27
1646701790000|2022-03-08 01:09:50|2519.28|2511.58|2519.23|2511.53|2519.3|2511.6|2518.8|2511.1|19
1646701800000|2022-03-08 01:10:00|2519.22|2511.52|2518.88|2511.18|2519.3|2511.6|2518.78|2511.08|24
1646701810000|2022-03-08 01:10:10|2518.85|2511.15|2518.47|2510.77|2518.88|2511.18|2518.31|2510.61|24
1646701820000|2022-03-08 01:10:20|2518.53|2510.83|2517.99|2510.29|2518.53|2510.83|2517.82|2510.12|22
1646701830000|2022-03-08 01:10:30|2517.98|2510.28|2518.73|2511.03|2518.73|2511.03|2517.13|2509.43|29
1646701840000|2022-03-08 01:10:40|2519.69|2511.99|2521.29|2513.59|2521.42|2513.72|2519.69|2511.99|24
1646701850000|2022-03-08 01:10:50|2521.33|2513.63|2523.06|2515.36|2523.06|2515.36|2521.11|2513.41|29
1646701860000|2022-03-08 01:11:00|2522.82|2515.12|2525.58|2517.88|2525.76|2518.06|2522.68|2514.98|26
1646701870000|2022-03-08 01:11:10|2525.75|2518.05|2528.17|2520.47|2528.17|2520.47|2525.75|2518.05|28
1646701880000|2022-03-08 01:11:20|2528.37|2520.67|2535.46|2527.76|2536.15|2528.45|2528.37|2520.67|29
1646701890000|2022-03-08 01:11:30|2537|2529.3|2540.78|2533.08|2541.68|2533.98|2536.59|2528.89|28
1646701900000|2022-03-08 01:11:40|2540.45|2532.75|2540.33|2532.63|2540.45|2532.75|2539.07|2531.37|27
1646701910000|2022-03-08 01:11:50|2540.41|2532.71|2545.51|2537.81|2545.51|2537.81|2540.41|2532.71|28
1646701920000|2022-03-08 01:12:00|2545.5|2537.8|2547.08|2539.38|2549.11|2541.41|2545.5|2537.8|29
1646701930000|2022-03-08 01:12:10|2547.4|2539.7|2547.66|2539.96|2548.95|2541.25|2547.4|2539.7|24
1646701940000|2022-03-08 01:12:20|2547.63|2539.93|2543.36|2535.66|2547.63|2539.93|2543.36|2535.66|29
1646701950000|2022-03-08 01:12:30|2543.89|2536.19|2551.68|2543.98|2552.33|2544.63|2543.38|2535.68|27
1646701960000|2022-03-08 01:12:40|2551.84|2544.14|2546.17|2538.47|2552.41|2544.71|2546.17|2538.47|28
1646701970000|2022-03-08 01:12:50|2545.76|2538.06|2544.95|2537.25|2546.33|2538.63|2544.27|2536.57|28
1646701980000|2022-03-08 01:13:00|2544.79|2537.09|2543.38|2535.68|2545.14|2537.44|2543.02|2535.32|29
1646701990000|2022-03-08 01:13:10|2543.77|2536.07|2543.12|2535.42|2544.98|2537.28|2542.97|2535.27|25
1646702000000|2022-03-08 01:13:20|2543.14|2535.44|2542.18|2534.48|2544.12|2536.42|2540.46|2532.76|28
1646702010000|2022-03-08 01:13:30|2542.28|2534.58|2540.31|2532.61|2543.73|2536.03|2539.9|2532.2|27
1646702020000|2022-03-08 01:13:40|2540.79|2533.09|2540.33|2532.63|2540.79|2533.09|2539.39|2531.69|27
1646702030000|2022-03-08 01:13:50|2540.81|2533.11|2542.06|2534.36|2542.14|2534.44|2540.41|2532.71|27
1646702040000|2022-03-08 01:14:00|2541.92|2534.22|2543.91|2536.21|2544.22|2536.52|2541.92|2534.22|25
1646702050000|2022-03-08 01:14:10|2543.88|2536.18|2540.88|2533.18|2543.88|2536.18|2540.5|2532.8|29
1646702060000|2022-03-08 01:14:20|2540.61|2532.91|2540.32|2532.62|2540.88|2533.18|2540.32|2532.62|26
1646702070000|2022-03-08 01:14:30|2540.8|2533.1|2539.43|2531.73|2540.8|2533.1|2538.42|2530.72|26
1646702080000|2022-03-08 01:14:40|2539.7|2532|2539.49|2531.79|2540.14|2532.44|2539.22|2531.52|28
1646702090000|2022-03-08 01:14:50|2539.59|2531.89|2539.31|2531.61|2540.04|2532.34|2539.06|2531.36|27
1646702100000|2022-03-08 01:15:00|2539.48|2531.78|2541.52|2533.82|2541.64|2533.94|2539.48|2531.78|28
1646702110000|2022-03-08 01:15:10|2541.49|2533.79|2540.28|2532.58|2542|2534.3|2539.61|2531.91|27
1646702120000|2022-03-08 01:15:20|2540.18|2532.48|2543.23|2535.53|2543.75|2536.05|2539.77|2532.07|28
1646702130000|2022-03-08 01:15:30|2542.82|2535.12|2542.89|2535.19|2542.92|2535.22|2541.75|2534.05|28
1646702140000|2022-03-08 01:15:40|2543.17|2535.47|2544.16|2536.46|2544.55|2536.85|2543.17|2535.47|29
1646702150000|2022-03-08 01:15:50|2544.07|2536.37|2544.65|2536.95|2544.65|2536.95|2543.28|2535.58|27
1646702160000|2022-03-08 01:16:00|2544.74|2537.04|2545.67|2537.97|2546.88|2539.18|2544.74|2537.04|29
1646702170000|2022-03-08 01:16:10|2545.86|2538.16|2544.68|2536.98|2545.86|2538.16|2544.65|2536.95|29
1646702180000|2022-03-08 01:16:20|2544.43|2536.73|2544.99|2537.29|2545.36|2537.66|2544.4|2536.7|27
1646702190000|2022-03-08 01:16:30|2545.13|2537.43|2545.03|2537.33|2545.22|2537.52|2544.92|2537.22|27
1646702200000|2022-03-08 01:16:40|2544.88|2537.18|2544.72|2537.02|2544.96|2537.26|2544.52|2536.82|27
1646702210000|2022-03-08 01:16:50|2544.71|2537.01|2544.63|2536.93|2545.09|2537.39|2544.52|2536.82|22
1646702220000|2022-03-08 01:17:00|2544.79|2537.09|2543.85|2536.15|2544.79|2537.09|2543.49|2535.79|28
1646702230000|2022-03-08 01:17:10|2543.57|2535.87|2543.15|2535.45|2544.42|2536.72|2543.15|2535.45|27
1646702240000|2022-03-08 01:17:20|2543.04|2535.34|2543.41|2535.71|2543.79|2536.09|2542.87|2535.17|27
1646702250000|2022-03-08 01:17:30|2543.6|2535.9|2542.24|2534.54|2543.6|2535.9|2542.18|2534.48|27
1646702260000|2022-03-08 01:17:40|2542.46|2534.76|2541.92|2534.22|2542.59|2534.89|2540.62|2532.92|27
1646702270000|2022-03-08 01:17:50|2541.64|2533.94|2541.9|2534.2|2542.19|2534.49|2541.1|2533.4|26
1646702280000|2022-03-08 01:18:00|2541.96|2534.26|2541.32|2533.62|2541.96|2534.26|2541.22|2533.52|27
1646702290000|2022-03-08 01:18:10|2541.33|2533.63|2540.93|2533.23|2542.31|2534.61|2540.79|2533.09|26
1646702300000|2022-03-08 01:18:20|2540.95|2533.25|2539.82|2532.12|2541|2533.3|2539.82|2532.12|23
1646702310000|2022-03-08 01:18:30|2539.83|2532.13|2539.46|2531.76|2540.29|2532.59|2539.43|2531.73|27
1646702320000|2022-03-08 01:18:40|2539.62|2531.92|2540.01|2532.31|2540.6|2532.9|2539.37|2531.67|27
1646702330000|2022-03-08 01:18:50|2539.84|2532.14|2538.52|2530.82|2539.97|2532.27|2538.42|2530.72|26
1646702340000|2022-03-08 01:19:00|2538.56|2530.86|2538.19|2530.49|2538.93|2531.23|2537.68|2529.98|26
1646702350000|2022-03-08 01:19:10|2537.95|2530.25|2541.73|2534.03|2542.4|2534.7|2537.95|2530.25|26
1646702360000|2022-03-08 01:19:20|2541.96|2534.26|2539.94|2532.24|2542.17|2534.47|2539.76|2532.06|28
1646702370000|2022-03-08 01:19:30|2540.01|2532.31|2539.93|2532.23|2540.14|2532.44|2539.5|2531.8|25
1646702380000|2022-03-08 01:19:40|2540.06|2532.36|2540.51|2532.81|2540.51|2532.81|2539.85|2532.15|26
1646702390000|2022-03-08 01:19:50|2540.34|2532.64|2540.16|2532.46|2540.54|2532.84|2539.76|2532.06|25
1646702400000|2022-03-08 01:20:00|2539.91|2532.21|2539.14|2531.44|2540.02|2532.32|2539.14|2531.44|26
1646702410000|2022-03-08 01:20:10|2538.87|2531.17|2538.67|2530.97|2539.43|2531.73|2538.67|2530.97|24
1646702420000|2022-03-08 01:20:20|2538.55|2530.85|2537.5|2529.8|2538.79|2531.09|2537.14|2529.44|28
1646702430000|2022-03-08 01:20:30|2537.41|2529.71|2536.57|2528.87|2538.17|2530.47|2536.27|2528.57|25
1646702440000|2022-03-08 01:20:40|2536.6|2528.9|2536.37|2528.67|2536.93|2529.23|2536.31|2528.61|26
1646702450000|2022-03-08 01:20:50|2536.19|2528.49|2536.15|2528.45|2536.41|2528.71|2535.36|2527.66|26
1646702460000|2022-03-08 01:21:00|2535.84|2528.14|2535.81|2528.11|2536.16|2528.46|2535.61|2527.91|27
1646702470000|2022-03-08 01:21:10|2536.02|2528.32|2535.35|2527.65|2536.56|2528.86|2535.35|2527.65|28
1646702480000|2022-03-08 01:21:20|2535.4|2527.7|2537.69|2529.99|2538|2530.3|2534.65|2526.95|28
1646702490000|2022-03-08 01:21:30|2537.67|2529.97|2536.97|2529.27|2538.25|2530.55|2536.97|2529.27|28
1646702500000|2022-03-08 01:21:40|2536.75|2529.05|2535.15|2527.45|2536.75|2529.05|2534.57|2526.87|28
1646702510000|2022-03-08 01:21:50|2535.1|2527.4|2533.4|2525.7|2535.19|2527.49|2533.4|2525.7|22
1646702520000|2022-03-08 01:22:00|2533.67|2525.97|2533.93|2526.23|2533.93|2526.23|2533.52|2525.82|23
1646702530000|2022-03-08 01:22:10|2534.35|2526.65|2533.98|2526.28|2534.95|2527.25|2533.2|2525.5|28
1646702540000|2022-03-08 01:22:20|2534.06|2526.36|2535.09|2527.39|2535.46|2527.76|2533.81|2526.11|28
1646702550000|2022-03-08 01:22:30|2535.14|2527.44|2535.93|2528.23|2536.33|2528.63|2535.14|2527.44|27
1646702560000|2022-03-08 01:22:40|2535.67|2527.97|2536.2|2528.5|2536.54|2528.84|2535.65|2527.95|27
1646702570000|2022-03-08 01:22:50|2536.21|2528.51|2537.06|2529.36|2537.06|2529.36|2535.82|2528.12|28
1646702580000|2022-03-08 01:23:00|2536.66|2528.96|2537.46|2529.76|2537.85|2530.15|2536.44|2528.74|25
1646702590000|2022-03-08 01:23:10|2537.45|2529.75|2536.9|2529.2|2537.77|2530.07|2536.77|2529.07|24
1646702600000|2022-03-08 01:23:20|2536.78|2529.08|2538.96|2531.26|2539.34|2531.64|2536.67|2528.97|26
1646702610000|2022-03-08 01:23:30|2539.16|2531.46|2537.94|2530.24|2539.59|2531.89|2537.75|2530.05|28
1646702620000|2022-03-08 01:23:40|2537.84|2530.14|2535.89|2528.19|2537.84|2530.14|2535.86|2528.16|27
1646702630000|2022-03-08 01:23:50|2535.77|2528.07|2535.28|2527.58|2535.77|2528.07|2534.64|2526.94|24
1646702640000|2022-03-08 01:24:00|2535.44|2527.74|2535.85|2528.15|2535.91|2528.21|2534.59|2526.89|29
1646702650000|2022-03-08 01:24:10|2535.91|2528.21|2538.8|2531.1|2538.8|2531.1|2535.91|2528.21|27
1646702660000|2022-03-08 01:24:20|2538.77|2531.07|2538.31|2530.61|2539.03|2531.33|2537.49|2529.79|28
1646702670000|2022-03-08 01:24:30|2538.28|2530.58|2537.77|2530.07|2538.33|2530.63|2537.6|2529.9|28
1646702680000|2022-03-08 01:24:40|2538.12|2530.42|2538.43|2530.73|2538.68|2530.98|2537.63|2529.93|27
1646702690000|2022-03-08 01:24:50|2538.33|2530.63|2539.38|2531.68|2539.52|2531.82|2538.33|2530.63|25
1646702700000|2022-03-08 01:25:00|2539.49|2531.79|2543.27|2535.57|2543.33|2535.63|2539.48|2531.78|28
1646702710000|2022-03-08 01:25:10|2543.17|2535.47|2542.41|2534.71|2543.17|2535.47|2541.73|2534.03|28
1646702720000|2022-03-08 01:25:20|2542.37|2534.67|2542.92|2535.22|2543.35|2535.65|2542.21|2534.51|28
1646702730000|2022-03-08 01:25:30|2542.91|2535.21|2541.64|2533.94|2542.99|2535.29|2541.43|2533.73|27
1646702740000|2022-03-08 01:25:40|2541.74|2534.04|2541.87|2534.17|2541.95|2534.25|2541.57|2533.87|25
1646702750000|2022-03-08 01:25:50|2542.19|2534.49|2541.76|2534.06|2542.21|2534.51|2541.76|2534.06|23
1646702760000|2022-03-08 01:26:00|2541.87|2534.17|2541.84|2534.14|2542.14|2534.44|2541.57|2533.87|26
1646702770000|2022-03-08 01:26:10|2541.95|2534.25|2543.12|2535.42|2543.12|2535.42|2541.95|2534.25|21
1646702780000|2022-03-08 01:26:20|2543.19|2535.49|2543.2|2535.5|2543.49|2535.79|2542.6|2534.9|23
1646702790000|2022-03-08 01:26:30|2543.21|2535.51|2543.18|2535.48|2543.55|2535.85|2542.46|2534.76|29
1646702800000|2022-03-08 01:26:40|2543.15|2535.45|2543.58|2535.88|2543.7|2536|2542.59|2534.89|27
1646702810000|2022-03-08 01:26:50|2543.72|2536.02|2545.6|2537.9|2545.6|2537.9|2543.72|2536.02|27
1646702820000|2022-03-08 01:27:00|2545.74|2538.04|2545.88|2538.18|2546.02|2538.32|2545.07|2537.37|26
1646702830000|2022-03-08 01:27:10|2545.84|2538.14|2545.88|2538.18|2545.98|2538.28|2545.12|2537.42|25
1646702840000|2022-03-08 01:27:20|2545.76|2538.06|2543.73|2536.03|2546.1|2538.4|2543.22|2535.52|25
1646702850000|2022-03-08 01:27:30|2543.68|2535.98|2543.19|2535.49|2543.74|2536.04|2543.05|2535.35|26
1646702860000|2022-03-08 01:27:40|2543.11|2535.41|2542.13|2534.43|2543.11|2535.41|2541.61|2533.91|27
1646702870000|2022-03-08 01:27:50|2542.12|2534.42|2541.85|2534.15|2542.84|2535.14|2541.84|2534.14|25
1646702880000|2022-03-08 01:28:00|2541.83|2534.13|2542.27|2534.57|2542.27|2534.57|2541.31|2533.61|26
1646702890000|2022-03-08 01:28:10|2542.24|2534.54|2542.07|2534.37|2542.46|2534.76|2541.84|2534.14|23
1646702900000|2022-03-08 01:28:20|2542.45|2534.75|2542.39|2534.69|2543.12|2535.42|2541.88|2534.18|28
1646702910000|2022-03-08 01:28:30|2542.28|2534.58|2542.94|2535.24|2542.94|2535.24|2542.28|2534.58|24
1646702920000|2022-03-08 01:28:40|2542.81|2535.11|2542.07|2534.37|2542.81|2535.11|2542.03|2534.33|23
1646702930000|2022-03-08 01:28:50|2541.97|2534.27|2542.14|2534.44|2542.16|2534.46|2541.83|2534.13|22
1646702940000|2022-03-08 01:29:00|2541.94|2534.24|2541.67|2533.97|2542|2534.3|2541.18|2533.48|24
1646702950000|2022-03-08 01:29:10|2542.06|2534.36|2542.78|2535.08|2543.02|2535.32|2542.06|2534.36|27
1646702960000|2022-03-08 01:29:20|2542.7|2535|2544.39|2536.69|2544.43|2536.73|2542.57|2534.87|29
1646702970000|2022-03-08 01:29:30|2544.43|2536.73|2544.64|2536.94|2544.98|2537.28|2544.43|2536.73|26
1646702980000|2022-03-08 01:29:40|2544.67|2536.97|2543.57|2535.87|2545.13|2537.43|2543.47|2535.77|27
1646702990000|2022-03-08 01:29:50|2543.63|2535.93|2541.57|2533.87|2543.63|2535.93|2541.57|2533.87|27
1646703000000|2022-03-08 01:30:00|2541.69|2533.99|2541.58|2533.88|2541.88|2534.18|2541.4|2533.7|25
1646703010000|2022-03-08 01:30:10|2541.64|2533.94|2541.84|2534.14|2541.88|2534.18|2541.37|2533.67|20
1646703020000|2022-03-08 01:30:20|2541.81|2534.11|2541.84|2534.14|2541.97|2534.27|2541.79|2534.09|16
1646703030000|2022-03-08 01:30:30|2541.9|2534.2|2542.84|2535.14|2542.88|2535.18|2541.9|2534.2|20
1646703040000|2022-03-08 01:30:40|2543.07|2535.37|2543.74|2536.04|2544.46|2536.76|2543.07|2535.37|27
1646703050000|2022-03-08 01:30:50|2543.83|2536.13|2545.48|2537.78|2545.48|2537.78|2543.83|2536.13|25
1646703060000|2022-03-08 01:31:00|2545.43|2537.73|2546.33|2538.63|2546.73|2539.03|2544.96|2537.26|28
1646703070000|2022-03-08 01:31:10|2546.36|2538.66|2545.69|2537.99|2546.48|2538.78|2544.92|2537.22|26
1646703080000|2022-03-08 01:31:20|2545.73|2538.03|2544.42|2536.72|2545.73|2538.03|2544.14|2536.44|27
1646703090000|2022-03-08 01:31:30|2544.43|2536.73|2542.74|2535.04|2544.43|2536.73|2542.61|2534.91|26
1646703100000|2022-03-08 01:31:40|2542.73|2535.03|2544.95|2537.25|2545.08|2537.38|2542.67|2534.97|27
1646703110000|2022-03-08 01:31:50|2544.91|2537.21|2544.78|2537.08|2545.37|2537.67|2544.37|2536.67|27
1646703120000|2022-03-08 01:32:00|2544.69|2536.99|2544.62|2536.92|2544.69|2536.99|2544.08|2536.38|26
1646703130000|2022-03-08 01:32:10|2544.45|2536.75|2544.33|2536.63|2544.53|2536.83|2544.3|2536.6|23
1646703140000|2022-03-08 01:32:20|2544.28|2536.58|2543.65|2535.95|2544.28|2536.58|2543.64|2535.94|25
1646703150000|2022-03-08 01:32:30|2543.41|2535.71|2542.78|2535.08|2543.41|2535.71|2542.21|2534.51|25
1646703160000|2022-03-08 01:32:40|2542.65|2534.95|2541.76|2534.06|2542.71|2535.01|2541.52|2533.82|24
1646703170000|2022-03-08 01:32:50|2541.64|2533.94|2542.69|2534.99|2542.9|2535.2|2541.64|2533.94|24
1646703180000|2022-03-08 01:33:00|2542.7|2535|2544.88|2537.18|2544.88|2537.18|2542.7|2535|24
1646703190000|2022-03-08 01:33:10|2545.1|2537.4|2545.07|2537.37|2545.53|2537.83|2544.78|2537.08|26
1646703200000|2022-03-08 01:33:20|2545.19|2537.49|2544.07|2536.37|2545.25|2537.55|2543.78|2536.08|25
1646703210000|2022-03-08 01:33:30|2543.35|2535.65|2544|2536.3|2544.04|2536.34|2543.03|2535.33|27
1646703220000|2022-03-08 01:33:40|2544.21|2536.51|2544.7|2537|2545.19|2537.49|2544.21|2536.51|28
1646703230000|2022-03-08 01:33:50|2544.63|2536.93|2544.6|2536.9|2544.99|2537.29|2544.57|2536.87|26
1646703240000|2022-03-08 01:34:00|2544.64|2536.94|2545.19|2537.49|2545.22|2537.52|2544.6|2536.9|24
1646703250000|2022-03-08 01:34:10|2545.22|2537.52|2544.89|2537.19|2545.22|2537.52|2544.58|2536.88|27
1646703260000|2022-03-08 01:34:20|2544.87|2537.17|2545.15|2537.45|2545.21|2537.51|2544.71|2537.01|23
1646703270000|2022-03-08 01:34:30|2545|2537.3|2544.85|2537.15|2545.19|2537.49|2544.63|2536.93|26
1646703280000|2022-03-08 01:34:40|2544.74|2537.04|2545.42|2537.72|2545.47|2537.77|2544.67|2536.97|19
1646703290000|2022-03-08 01:34:50|2544.77|2537.07|2544.72|2537.02|2544.77|2537.07|2544.27|2536.57|24
1646703300000|2022-03-08 01:35:00|2544.71|2537.01|2544.02|2536.32|2544.88|2537.18|2544.02|2536.32|22
1646703310000|2022-03-08 01:35:10|2543.17|2535.47|2541.46|2533.76|2543.17|2535.47|2541.26|2533.56|27
1646703320000|2022-03-08 01:35:20|2541.51|2533.81|2540.3|2532.6|2541.88|2534.18|2539.7|2532|24
1646703330000|2022-03-08 01:35:30|2540.37|2532.67|2540.23|2532.53|2540.37|2532.67|2538.72|2531.02|27
1646703340000|2022-03-08 01:35:40|2539.87|2532.17|2539.93|2532.23|2540.4|2532.7|2539.61|2531.91|26
1646703350000|2022-03-08 01:35:50|2539.8|2532.1|2538.87|2531.17|2540.21|2532.51|2538.48|2530.78|27
1646703360000|2022-03-08 01:36:00|2538.56|2530.86|2538.8|2531.1|2538.94|2531.24|2538.01|2530.31|17
1646703370000|2022-03-08 01:36:10|2538.76|2531.06|2538.32|2530.62|2539.1|2531.4|2537.68|2529.98|17
1646703380000|2022-03-08 01:36:20|2538.23|2530.53|2538.12|2530.42|2538.3|2530.6|2537.64|2529.94|25
1646703390000|2022-03-08 01:36:30|2538.07|2530.37|2536.85|2529.15|2538.07|2530.37|2536.85|2529.15|17
1646703400000|2022-03-08 01:36:40|2537|2529.3|2537.13|2529.43|2537.85|2530.15|2536.93|2529.23|28
1646703410000|2022-03-08 01:36:50|2537.85|2530.15|2538.01|2530.31|2538.02|2530.32|2537.13|2529.43|25
1646703420000|2022-03-08 01:37:00|2537.86|2530.16|2537.83|2530.13|2538.01|2530.31|2537.42|2529.72|20
1646703430000|2022-03-08 01:37:10|2537.47|2529.77|2537.62|2529.92|2538.02|2530.32|2537.29|2529.59|27
1646703440000|2022-03-08 01:37:20|2537.48|2529.78|2538.01|2530.31|2538.32|2530.62|2537.09|2529.39|28
1646703450000|2022-03-08 01:37:30|2538.15|2530.45|2538.42|2530.72|2538.45|2530.75|2537.62|2529.92|28
1646703460000|2022-03-08 01:37:40|2538.35|2530.65|2536.45|2528.75|2538.58|2530.88|2535.87|2528.17|27
1646703470000|2022-03-08 01:37:50|2536.44|2528.74|2536.12|2528.42|2536.49|2528.79|2535.95|2528.25|23
1646703480000|2022-03-08 01:38:00|2536.03|2528.33|2536.1|2528.4|2536.49|2528.79|2536|2528.3|21
1646703490000|2022-03-08 01:38:10|2536.11|2528.41|2536.24|2528.54|2536.55|2528.85|2535.93|2528.23|22
1646703500000|2022-03-08 01:38:20|2536.25|2528.55|2533.52|2525.82|2536.35|2528.65|2533.49|2525.79|25
1646703510000|2022-03-08 01:38:30|2533.47|2525.77|2530.79|2523.09|2533.47|2525.77|2530.73|2523.03|27
1646703520000|2022-03-08 01:38:40|2530.93|2523.23|2532.1|2524.4|2532.1|2524.4|2530.93|2523.23|27
1646703530000|2022-03-08 01:38:50|2532.36|2524.66|2530.87|2523.17|2532.72|2525.02|2530.85|2523.15|28
1646703540000|2022-03-08 01:39:00|2530.88|2523.18|2530.45|2522.75|2530.99|2523.29|2530.42|2522.72|28
1646703550000|2022-03-08 01:39:10|2530.42|2522.72|2526.34|2518.64|2530.55|2522.85|2526.34|2518.64|28
1646703560000|2022-03-08 01:39:20|2527.08|2519.38|2525.02|2517.32|2527.08|2519.38|2523.81|2516.11|28
1646703570000|2022-03-08 01:39:30|2525.04|2517.34|2522.66|2514.96|2525.18|2517.48|2520.69|2512.99|28
1646703580000|2022-03-08 01:39:40|2522.6|2514.9|2521.98|2514.28|2523.07|2515.37|2521.98|2514.28|27
1646703590000|2022-03-08 01:39:50|2521.39|2513.69|2521.15|2513.45|2521.39|2513.69|2518.97|2511.27|29
1646703600000|2022-03-08 01:40:00|2521.12|2513.42|2522.67|2514.97|2523.08|2515.38|2520.84|2513.14|27
1646703610000|2022-03-08 01:40:10|2522.29|2514.59|2523.38|2515.68|2523.38|2515.68|2522.29|2514.59|26
1646703620000|2022-03-08 01:40:20|2523.46|2515.76|2524.09|2516.39|2524.09|2516.39|2522.93|2515.23|22
1646703630000|2022-03-08 01:40:30|2524.12|2516.42|2525.51|2517.81|2525.88|2518.18|2524.08|2516.38|27
1646703640000|2022-03-08 01:40:40|2525.54|2517.84|2525.22|2517.52|2525.57|2517.87|2524.69|2516.99|21
1646703650000|2022-03-08 01:40:50|2525.24|2517.54|2525.23|2517.53|2525.73|2518.03|2525.11|2517.41|24
1646703660000|2022-03-08 01:41:00|2525.24|2517.54|2525.53|2517.83|2525.53|2517.83|2524.75|2517.05|24
1646703670000|2022-03-08 01:41:10|2525.05|2517.35|2525.84|2518.14|2525.94|2518.24|2524.98|2517.28|26
1646703680000|2022-03-08 01:41:20|2525.86|2518.16|2527.19|2519.49|2527.74|2520.04|2525.86|2518.16|27
1646703690000|2022-03-08 01:41:30|2527.46|2519.76|2526.38|2518.68|2527.46|2519.76|2526.27|2518.57|24
1646703700000|2022-03-08 01:41:40|2526.39|2518.69|2525.82|2518.12|2526.45|2518.75|2525.69|2517.99|28
1646703710000|2022-03-08 01:41:50|2525.77|2518.07|2527.59|2519.89|2527.59|2519.89|2525.69|2517.99|27
1646703720000|2022-03-08 01:42:00|2527.68|2519.98|2529.54|2521.84|2529.54|2521.84|2527.59|2519.89|28
1646703730000|2022-03-08 01:42:10|2529.55|2521.85|2529.56|2521.86|2529.96|2522.26|2528.85|2521.15|28
1646703740000|2022-03-08 01:42:20|2529.43|2521.73|2530.04|2522.34|2530.18|2522.48|2529.33|2521.63|25
1646703750000|2022-03-08 01:42:30|2530.12|2522.42|2530.28|2522.58|2530.3|2522.6|2530.12|2522.42|22
1646703760000|2022-03-08 01:42:40|2530.26|2522.56|2531.75|2524.05|2531.86|2524.16|2529.24|2521.54|27
1646703770000|2022-03-08 01:42:50|2531.8|2524.1|2534|2526.3|2534|2526.3|2531.8|2524.1|27
1646703780000|2022-03-08 01:43:00|2533.98|2526.28|2535.68|2527.98|2535.71|2528.01|2532.9|2525.2|24
1646703790000|2022-03-08 01:43:10|2535.71|2528.01|2537.37|2529.67|2537.91|2530.21|2535.68|2527.98|26
1646703800000|2022-03-08 01:43:20|2537.24|2529.54|2535.29|2527.59|2537.24|2529.54|2534.61|2526.91|27
1646703810000|2022-03-08 01:43:30|2535.72|2528.02|2536.07|2528.37|2536.32|2528.62|2535.65|2527.95|28
1646703820000|2022-03-08 01:43:40|2536.19|2528.49|2536.47|2528.77|2536.52|2528.82|2535.57|2527.87|24
1646703830000|2022-03-08 01:43:50|2536.45|2528.75|2535.86|2528.16|2536.45|2528.75|2535.65|2527.95|26
1646703840000|2022-03-08 01:44:00|2535.93|2528.23|2535.65|2527.95|2536|2528.3|2535.62|2527.92|24
1646703850000|2022-03-08 01:44:10|2535.63|2527.93|2535.97|2528.27|2536.25|2528.55|2535.63|2527.93|25
1646703860000|2022-03-08 01:44:20|2536.05|2528.35|2534.85|2527.15|2536.19|2528.49|2534.72|2527.02|24
1646703870000|2022-03-08 01:44:30|2534.9|2527.2|2534.28|2526.58|2535.08|2527.38|2534.28|2526.58|21
1646703880000|2022-03-08 01:44:40|2534.26|2526.56|2533.44|2525.74|2534.26|2526.56|2533.44|2525.74|26
1646703890000|2022-03-08 01:44:50|2533.29|2525.59|2531.94|2524.24|2533.29|2525.59|2531.88|2524.18|23
1646703900000|2022-03-08 01:45:00|2531.8|2524.1|2532.21|2524.51|2532.54|2524.84|2531.79|2524.09|26
1646703910000|2022-03-08 01:45:10|2532.24|2524.54|2531.19|2523.49|2532.44|2524.74|2531.12|2523.42|27
1646703920000|2022-03-08 01:45:20|2531.14|2523.44|2531.42|2523.72|2531.51|2523.81|2531.14|2523.44|19
1646703930000|2022-03-08 01:45:30|2531.55|2523.85|2532.56|2524.86|2532.75|2525.05|2531.55|2523.85|25
1646703940000|2022-03-08 01:45:40|2532.7|2525|2533.35|2525.65|2534.39|2526.69|2532.65|2524.95|27
1646703950000|2022-03-08 01:45:50|2533.41|2525.71|2534.29|2526.59|2534.47|2526.77|2533.41|2525.71|24
1646703960000|2022-03-08 01:46:00|2534.21|2526.51|2534.25|2526.55|2534.77|2527.07|2534.14|2526.44|27
1646703970000|2022-03-08 01:46:10|2534.26|2526.56|2534.46|2526.76|2534.55|2526.85|2534.24|2526.54|24
1646703980000|2022-03-08 01:46:20|2534.49|2526.79|2534.67|2526.97|2535.29|2527.59|2534.43|2526.73|27
1646703990000|2022-03-08 01:46:30|2534.55|2526.85|2533.37|2525.67|2534.67|2526.97|2533.37|2525.67|25
1646704000000|2022-03-08 01:46:40|2533.43|2525.73|2531.88|2524.18|2533.63|2525.93|2531.88|2524.18|27
1646704010000|2022-03-08 01:46:50|2531.95|2524.25|2530.59|2522.89|2532.09|2524.39|2530.26|2522.56|29
1646704020000|2022-03-08 01:47:00|2530.47|2522.77|2530.53|2522.83|2530.57|2522.87|2529.87|2522.17|25
1646704030000|2022-03-08 01:47:10|2530.6|2522.9|2533.16|2525.46|2533.16|2525.46|2530.53|2522.83|28
1646704040000|2022-03-08 01:47:20|2533.13|2525.43|2534.11|2526.41|2534.36|2526.66|2533.13|2525.43|26
1646704050000|2022-03-08 01:47:30|2534.15|2526.45|2533.58|2525.88|2534.15|2526.45|2533.41|2525.71|27
1646704060000|2022-03-08 01:47:40|2533.71|2526.01|2533.72|2526.02|2534.03|2526.33|2533.66|2525.96|24
1646704070000|2022-03-08 01:47:50|2533.63|2525.93|2534.35|2526.65|2534.55|2526.85|2533.63|2525.93|29
1646704080000|2022-03-08 01:48:00|2534.37|2526.67|2535.14|2527.44|2535.16|2527.46|2534.34|2526.64|24
1646704090000|2022-03-08 01:48:10|2535.11|2527.41|2534.24|2526.54|2535.24|2527.54|2534.21|2526.51|24
1646704100000|2022-03-08 01:48:20|2534.25|2526.55|2535.3|2527.6|2535.32|2527.62|2534.1|2526.4|26
1646704110000|2022-03-08 01:48:30|2535.31|2527.61|2535.21|2527.51|2535.85|2528.15|2535.07|2527.37|25
1646704120000|2022-03-08 01:48:40|2535.37|2527.67|2535.33|2527.63|2535.72|2528.02|2535.32|2527.62|24
1646704130000|2022-03-08 01:48:50|2535.39|2527.69|2535.44|2527.74|2535.46|2527.76|2534.98|2527.28|23
1646704140000|2022-03-08 01:49:00|2535.45|2527.75|2535.61|2527.91|2535.75|2528.05|2534.95|2527.25|24
1646704150000|2022-03-08 01:49:10|2535.69|2527.99|2536.49|2528.79|2536.79|2529.09|2535.67|2527.97|27
1646704160000|2022-03-08 01:49:20|2536.48|2528.78|2535.64|2527.94|2536.62|2528.92|2535.33|2527.63|28
1646704170000|2022-03-08 01:49:30|2535.75|2528.05|2537.07|2529.37|2537.07|2529.37|2535.75|2528.05|27
1646704180000|2022-03-08 01:49:40|2537.08|2529.38|2536.75|2529.05|2537.33|2529.63|2536.75|2529.05|24
1646704190000|2022-03-08 01:49:50|2536.73|2529.03|2536.88|2529.18|2537.03|2529.33|2536.68|2528.98|26
1646704200000|2022-03-08 01:50:00|2536.87|2529.17|2535.34|2527.64|2536.87|2529.17|2534.91|2527.21|28
1646704210000|2022-03-08 01:50:10|2535.54|2527.84|2536.51|2528.81|2536.89|2529.19|2535.32|2527.62|28
1646704220000|2022-03-08 01:50:20|2536.33|2528.63|2537.26|2529.56|2537.29|2529.59|2536.04|2528.34|20
1646704230000|2022-03-08 01:50:30|2537.12|2529.42|2536.98|2529.28|2537.34|2529.64|2536.44|2528.74|23
1646704240000|2022-03-08 01:50:40|2537.14|2529.44|2536.99|2529.29|2537.58|2529.88|2536.71|2529.01|16
1646704250000|2022-03-08 01:50:50|2536.98|2529.28|2536.52|2528.82|2537.06|2529.36|2536.41|2528.71|18
1646704260000|2022-03-08 01:51:00|2536.57|2528.87|2537.09|2529.39|2537.09|2529.39|2536.57|2528.87|20
1646704270000|2022-03-08 01:51:10|2537.1|2529.4|2537.89|2530.19|2538.05|2530.35|2537.1|2529.4|22
1646704280000|2022-03-08 01:51:20|2537.8|2530.1|2537.81|2530.11|2537.81|2530.11|2537.14|2529.44|28
1646704290000|2022-03-08 01:51:30|2537.68|2529.98|2537.85|2530.15|2538.11|2530.41|2537.67|2529.97|24
1646704300000|2022-03-08 01:51:40|2537.84|2530.14|2537.79|2530.09|2538.2|2530.5|2537.79|2530.09|25
1646704310000|2022-03-08 01:51:50|2537.99|2530.29|2538.22|2530.52|2538.22|2530.52|2537.72|2530.02|26
1646704320000|2022-03-08 01:52:00|2538.25|2530.55|2538.68|2530.98|2538.87|2531.17|2538.14|2530.44|26
1646704330000|2022-03-08 01:52:10|2538.69|2530.99|2539.04|2531.34|2539.11|2531.41|2538.69|2530.99|24
1646704340000|2022-03-08 01:52:20|2539.03|2531.33|2538.73|2531.03|2539.07|2531.37|2538.73|2531.03|24
1646704350000|2022-03-08 01:52:30|2538.8|2531.1|2538.4|2530.7|2538.82|2531.12|2538.38|2530.68|21
1646704360000|2022-03-08 01:52:40|2538.41|2530.71|2539.11|2531.41|2539.11|2531.41|2537.97|2530.27|27
1646704370000|2022-03-08 01:52:50|2539.17|2531.47|2539.29|2531.59|2540.02|2532.32|2539.13|2531.43|27
1646704380000|2022-03-08 01:53:00|2539.5|2531.8|2538.42|2530.72|2539.89|2532.19|2538.35|2530.65|26
1646704390000|2022-03-08 01:53:10|2538.53|2530.83|2537.68|2529.98|2538.53|2530.83|2537.64|2529.94|24
1646704400000|2022-03-08 01:53:20|2537.4|2529.7|2537.9|2530.2|2538.36|2530.66|2537.24|2529.54|25
1646704410000|2022-03-08 01:53:30|2538.12|2530.42|2537.07|2529.37|2538.26|2530.56|2536.83|2529.13|25
1646704420000|2022-03-08 01:53:40|2537.2|2529.5|2537.76|2530.06|2538.27|2530.57|2537.2|2529.5|28
1646704430000|2022-03-08 01:53:50|2537.89|2530.19|2537.85|2530.15|2538.2|2530.5|2537.72|2530.02|22
1646704440000|2022-03-08 01:54:00|2537.91|2530.21|2537.33|2529.63|2537.97|2530.27|2537.33|2529.63|23
1646704450000|2022-03-08 01:54:10|2537.32|2529.62|2536.95|2529.25|2537.53|2529.83|2536.8|2529.1|28
1646704460000|2022-03-08 01:54:20|2536.8|2529.1|2536.42|2528.72|2536.8|2529.1|2536.14|2528.44|25
1646704470000|2022-03-08 01:54:30|2536.41|2528.71|2536.71|2529.01|2536.76|2529.06|2536.33|2528.63|21
1646704480000|2022-03-08 01:54:40|2536.69|2528.99|2535.94|2528.24|2536.69|2528.99|2535.72|2528.02|17
1646704490000|2022-03-08 01:54:50|2535.89|2528.19|2536.39|2528.69|2536.39|2528.69|2535.84|2528.14|22
1646704500000|2022-03-08 01:55:00|2536.5|2528.8|2536.6|2528.9|2536.86|2529.16|2536.5|2528.8|23
1646704510000|2022-03-08 01:55:10|2536.64|2528.94|2536.44|2528.74|2536.64|2528.94|2536.36|2528.66|18
1646704520000|2022-03-08 01:55:20|2536.4|2528.7|2535.7|2528|2536.68|2528.98|2535.61|2527.91|24
1646704530000|2022-03-08 01:55:30|2535.73|2528.03|2534.93|2527.23|2535.73|2528.03|2534.81|2527.11|23
1646704540000|2022-03-08 01:55:40|2534.95|2527.25|2536.06|2528.36|2536.15|2528.45|2534.92|2527.22|22
1646704550000|2022-03-08 01:55:50|2536.05|2528.35|2536.07|2528.37|2536.2|2528.5|2536|2528.3|19
1646704560000|2022-03-08 01:56:00|2536.06|2528.36|2537.52|2529.82|2537.52|2529.82|2536.06|2528.36|26
1646704570000|2022-03-08 01:56:10|2537.92|2530.22|2538.69|2530.99|2539.87|2532.17|2537.92|2530.22|29
1646704580000|2022-03-08 01:56:20|2538.85|2531.15|2538.03|2530.33|2539.72|2532.02|2538.03|2530.33|28
1646704590000|2022-03-08 01:56:30|2538.05|2530.35|2538.13|2530.43|2538.65|2530.95|2537.96|2530.26|26
1646704600000|2022-03-08 01:56:40|2538.18|2530.48|2538.94|2531.24|2539.16|2531.46|2538.06|2530.36|28
1646704610000|2022-03-08 01:56:50|2538.95|2531.25|2538.66|2530.96|2539.64|2531.94|2538.35|2530.65|25
1646704620000|2022-03-08 01:57:00|2538.58|2530.88|2538.68|2530.98|2538.79|2531.09|2538.32|2530.62|18
1646704630000|2022-03-08 01:57:10|2538.92|2531.22|2538.11|2530.41|2539.61|2531.91|2538.07|2530.37|28
1646704640000|2022-03-08 01:57:20|2538.26|2530.56|2538.02|2530.32|2538.35|2530.65|2537.93|2530.23|19
1646704650000|2022-03-08 01:57:30|2538|2530.3|2537.49|2529.79|2538.23|2530.53|2537.49|2529.79|20
1646704660000|2022-03-08 01:57:40|2537.47|2529.77|2537.57|2529.87|2538.5|2530.8|2537.39|2529.69|22
1646704670000|2022-03-08 01:57:50|2537.52|2529.82|2537.53|2529.83|2538.06|2530.36|2537.52|2529.82|26
1646704680000|2022-03-08 01:58:00|2537.47|2529.77|2536.76|2529.06|2537.47|2529.77|2536.63|2528.93|26
1646704690000|2022-03-08 01:58:10|2536.75|2529.05|2536.74|2529.04|2536.79|2529.09|2536.58|2528.88|22
1646704700000|2022-03-08 01:58:20|2536.75|2529.05|2536.97|2529.27|2537.23|2529.53|2536.68|2528.98|25
1646704710000|2022-03-08 01:58:30|2536.95|2529.25|2535.29|2527.59|2536.98|2529.28|2535.29|2527.59|26
1646704720000|2022-03-08 01:58:40|2535.26|2527.56|2534|2526.3|2535.36|2527.66|2534|2526.3|28
1646704730000|2022-03-08 01:58:50|2534.11|2526.41|2533.54|2525.84|2534.38|2526.68|2533.54|2525.84|25
1646704740000|2022-03-08 01:59:00|2533.37|2525.67|2530.02|2522.32|2533.37|2525.67|2530.02|2522.32|29
1646704750000|2022-03-08 01:59:10|2529.94|2522.24|2529.13|2521.43|2529.94|2522.24|2528.8|2521.1|27
1646704760000|2022-03-08 01:59:20|2529.1|2521.4|2528.24|2520.54|2529.41|2521.71|2528.24|2520.54|28
1646704770000|2022-03-08 01:59:30|2528.41|2520.71|2529.07|2521.37|2529.17|2521.47|2528.15|2520.45|28
1646704780000|2022-03-08 01:59:40|2529.08|2521.38|2528.9|2521.2|2529.3|2521.6|2528.75|2521.05|24
1646704790000|2022-03-08 01:59:50|2528.83|2521.13|2527.32|2519.62|2528.94|2521.24|2527.27|2519.57|26
1646704800000|2022-03-08 02:00:00|2527.51|2519.81|2529.19|2521.49|2529.35|2521.65|2527.51|2519.81|28
1646704810000|2022-03-08 02:00:10|2529.29|2521.59|2528.14|2520.44|2529.33|2521.63|2528.03|2520.33|26
1646704820000|2022-03-08 02:00:20|2528.13|2520.43|2528.84|2521.14|2529.62|2521.92|2527.31|2519.61|28
1646704830000|2022-03-08 02:00:30|2528.97|2521.27|2525.66|2517.96|2529.13|2521.43|2525.41|2517.71|28
1646704840000|2022-03-08 02:00:40|2525.62|2517.92|2525.55|2517.85|2525.92|2518.22|2525.08|2517.38|29
1646704850000|2022-03-08 02:00:50|2525.48|2517.78|2525.68|2517.98|2526.04|2518.34|2525.48|2517.78|26
1646704860000|2022-03-08 02:01:00|2525.67|2517.97|2524.24|2516.54|2525.67|2517.97|2524.09|2516.39|25
1646704870000|2022-03-08 02:01:10|2524.22|2516.52|2524.2|2516.5|2524.68|2516.98|2524.05|2516.35|26
1646704880000|2022-03-08 02:01:20|2524.16|2516.46|2523.42|2515.72|2524.4|2516.7|2523.28|2515.58|29
1646704890000|2022-03-08 02:01:30|2523.57|2515.87|2524.22|2516.52|2524.38|2516.68|2523.53|2515.83|24
1646704900000|2022-03-08 02:01:40|2524.33|2516.63|2525.01|2517.31|2525.48|2517.78|2524.25|2516.55|28
1646704910000|2022-03-08 02:01:50|2525.05|2517.35|2526.18|2518.48|2526.23|2518.53|2524.77|2517.07|26
1646704920000|2022-03-08 02:02:00|2526.44|2518.74|2526.9|2519.2|2527.95|2520.25|2526.44|2518.74|28
1646704930000|2022-03-08 02:02:10|2527.05|2519.35|2526.34|2518.64|2527.08|2519.38|2526.34|2518.64|26
1646704940000|2022-03-08 02:02:20|2526.35|2518.65|2527.17|2519.47|2527.17|2519.47|2526.35|2518.65|24
1646704950000|2022-03-08 02:02:30|2527.11|2519.41|2527.06|2519.36|2527.11|2519.41|2526.66|2518.96|21
1646704960000|2022-03-08 02:02:40|2527.11|2519.41|2526.55|2518.85|2527.34|2519.64|2526.5|2518.8|27
1646704970000|2022-03-08 02:02:50|2526.61|2518.91|2526.27|2518.57|2526.61|2518.91|2526.27|2518.57|11
1646704980000|2022-03-08 02:03:00|2526.43|2518.73|2525.98|2518.28|2526.43|2518.73|2525.48|2517.78|22
1646704990000|2022-03-08 02:03:10|2526.26|2518.56|2525.3|2517.6|2526.26|2518.56|2524.72|2517.02|28
1646705000000|2022-03-08 02:03:20|2525.27|2517.57|2524.64|2516.94|2525.41|2517.71|2524.64|2516.94|26
1646705010000|2022-03-08 02:03:30|2524.71|2517.01|2523.83|2516.13|2524.71|2517.01|2523.35|2515.65|26
1646705020000|2022-03-08 02:03:40|2523.92|2516.22|2523.91|2516.21|2524.83|2517.13|2523.66|2515.96|28
1646705030000|2022-03-08 02:03:50|2524.06|2516.36|2523.87|2516.17|2524.1|2516.4|2523.67|2515.97|22
1646705040000|2022-03-08 02:04:00|2523.93|2516.23|2524.3|2516.6|2524.71|2517.01|2523.76|2516.06|28
1646705050000|2022-03-08 02:04:10|2524.38|2516.68|2524|2516.3|2524.38|2516.68|2523.79|2516.09|25
1646705060000|2022-03-08 02:04:20|2523.9|2516.2|2523.87|2516.17|2524.24|2516.54|2523.82|2516.12|26
1646705070000|2022-03-08 02:04:30|2523.84|2516.14|2522.94|2515.24|2524.13|2516.43|2522.94|2515.24|25
1646705080000|2022-03-08 02:04:40|2523.17|2515.47|2522.55|2514.85|2523.48|2515.78|2521.34|2513.64|25
1646705090000|2022-03-08 02:04:50|2522.26|2514.56|2522.01|2514.31|2522.55|2514.85|2521.79|2514.09|25
1646705100000|2022-03-08 02:05:00|2522.02|2514.32|2523.46|2515.76|2523.46|2515.76|2521.8|2514.1|24
1646705110000|2022-03-08 02:05:10|2523.47|2515.77|2523.86|2516.16|2523.86|2516.16|2523.08|2515.38|27
1646705120000|2022-03-08 02:05:20|2523.81|2516.11|2523.59|2515.89|2524.76|2517.06|2523.57|2515.87|28
1646705130000|2022-03-08 02:05:30|2523.92|2516.22|2524.06|2516.36|2524.37|2516.67|2523.63|2515.93|26
1646705140000|2022-03-08 02:05:40|2523.88|2516.18|2524.72|2517.02|2524.73|2517.03|2523.88|2516.18|25
1646705150000|2022-03-08 02:05:50|2524.73|2517.03|2524.19|2516.49|2525.2|2517.5|2524.02|2516.32|26
1646705160000|2022-03-08 02:06:00|2524.41|2516.71|2523.62|2515.92|2524.74|2517.04|2523.19|2515.49|25
1646705170000|2022-03-08 02:06:10|2523.55|2515.85|2523.43|2515.73|2524|2516.3|2523.22|2515.52|25
1646705180000|2022-03-08 02:06:20|2523.5|2515.8|2524.32|2516.62|2524.48|2516.78|2523.18|2515.48|24
1646705190000|2022-03-08 02:06:30|2524.36|2516.66|2524.44|2516.74|2524.46|2516.76|2524.3|2516.6|20
1646705200000|2022-03-08 02:06:40|2524.38|2516.68|2524.31|2516.61|2524.45|2516.75|2524.15|2516.45|24
1646705210000|2022-03-08 02:06:50|2524.26|2516.56|2522.77|2515.07|2524.26|2516.56|2522.76|2515.06|23
1646705220000|2022-03-08 02:07:00|2522.9|2515.2|2521.63|2513.93|2522.9|2515.2|2521.44|2513.74|26
1646705230000|2022-03-08 02:07:10|2521.73|2514.03|2521.34|2513.64|2521.94|2514.24|2521.34|2513.64|29
1646705240000|2022-03-08 02:07:20|2521.71|2514.01|2520.03|2512.33|2521.71|2514.01|2519.92|2512.22|26
1646705250000|2022-03-08 02:07:30|2519.91|2512.21|2520.5|2512.8|2520.73|2513.03|2519.91|2512.21|22
1646705260000|2022-03-08 02:07:40|2520.03|2512.33|2519.61|2511.91|2520.46|2512.76|2519.61|2511.91|25
1646705270000|2022-03-08 02:07:50|2519.57|2511.87|2518.67|2510.97|2519.66|2511.96|2518.38|2510.68|24
1646705280000|2022-03-08 02:08:00|2518.69|2510.99|2518.79|2511.09|2519.05|2511.35|2518.63|2510.93|27
1646705290000|2022-03-08 02:08:10|2518.84|2511.14|2520.61|2512.91|2520.61|2512.91|2518.81|2511.11|23
1646705300000|2022-03-08 02:08:20|2520.6|2512.9|2520.51|2512.81|2520.74|2513.04|2520.09|2512.39|25
1646705310000|2022-03-08 02:08:30|2520.34|2512.64|2520.32|2512.62|2520.34|2512.64|2519.74|2512.04|24
1646705320000|2022-03-08 02:08:40|2520.47|2512.77|2520.67|2512.97|2520.67|2512.97|2520.36|2512.66|13
1646705330000|2022-03-08 02:08:50|2520.97|2513.27|2519.87|2512.17|2521.03|2513.33|2519.79|2512.09|24
1646705340000|2022-03-08 02:09:00|2519.96|2512.26|2520.17|2512.47|2520.48|2512.78|2519.85|2512.15|24
1646705350000|2022-03-08 02:09:10|2519.99|2512.29|2520.38|2512.68|2520.41|2512.71|2519.69|2511.99|24
1646705360000|2022-03-08 02:09:20|2520.52|2512.82|2520.92|2513.22|2521.3|2513.6|2520.52|2512.82|24
1646705370000|2022-03-08 02:09:30|2521|2513.3|2522.96|2515.26|2523.1|2515.4|2521|2513.3|29
1646705380000|2022-03-08 02:09:40|2522.92|2515.22|2523.03|2515.33|2523.72|2516.02|2522.63|2514.93|23
1646705390000|2022-03-08 02:09:50|2523.13|2515.43|2525.53|2517.83|2525.53|2517.83|2523.13|2515.43|27
1646705400000|2022-03-08 02:10:00|2525.5|2517.8|2525.89|2518.19|2526.05|2518.35|2525.4|2517.7|26
1646705410000|2022-03-08 02:10:10|2525.9|2518.2|2523.39|2515.69|2525.9|2518.2|2523.09|2515.39|27
1646705420000|2022-03-08 02:10:20|2523.15|2515.45|2523.98|2516.28|2523.98|2516.28|2522.8|2515.1|28
1646705430000|2022-03-08 02:10:30|2524|2516.3|2524.87|2517.17|2525.37|2517.67|2524|2516.3|28
1646705440000|2022-03-08 02:10:40|2524.86|2517.16|2525.93|2518.23|2525.93|2518.23|2524.55|2516.85|28
1646705450000|2022-03-08 02:10:50|2525.99|2518.29|2528.33|2520.63|2528.35|2520.65|2525.99|2518.29|27
1646705460000|2022-03-08 02:11:00|2528.98|2521.28|2530.5|2522.8|2531.49|2523.79|2528.98|2521.28|29
1646705470000|2022-03-08 02:11:10|2530.09|2522.39|2529.18|2521.48|2530.15|2522.45|2529.05|2521.35|26
1646705480000|2022-03-08 02:11:20|2529.11|2521.41|2528.16|2520.46|2529.19|2521.49|2528.16|2520.46|27
1646705490000|2022-03-08 02:11:30|2528.4|2520.7|2530.23|2522.53|2530.35|2522.65|2528.05|2520.35|27
1646705500000|2022-03-08 02:11:40|2530.31|2522.61|2529.5|2521.8|2530.31|2522.61|2528.78|2521.08|27
1646705510000|2022-03-08 02:11:50|2529.06|2521.36|2528.84|2521.14|2529.41|2521.71|2528.52|2520.82|25
1646705520000|2022-03-08 02:12:00|2528.97|2521.27|2528.46|2520.76|2528.97|2521.27|2527.91|2520.21|26
1646705530000|2022-03-08 02:12:10|2528.35|2520.65|2528.47|2520.77|2528.87|2521.17|2528.06|2520.36|26
1646705540000|2022-03-08 02:12:20|2528.3|2520.6|2527.05|2519.35|2528.3|2520.6|2526.98|2519.28|24
1646705550000|2022-03-08 02:12:30|2527.53|2519.83|2527.43|2519.73|2527.79|2520.09|2527.33|2519.63|29
1646705560000|2022-03-08 02:12:40|2527.03|2519.33|2528.21|2520.51|2528.4|2520.7|2527.03|2519.33|27
1646705570000|2022-03-08 02:12:50|2528.16|2520.46|2527.94|2520.24|2528.16|2520.46|2527.63|2519.93|24
1646705580000|2022-03-08 02:13:00|2527.96|2520.26|2527.85|2520.15|2528.28|2520.58|2527.77|2520.07|27
1646705590000|2022-03-08 02:13:10|2527.45|2519.75|2527.87|2520.17|2527.99|2520.29|2526.86|2519.16|27
1646705600000|2022-03-08 02:13:20|2527.86|2520.16|2528.01|2520.31|2528.08|2520.38|2527.86|2520.16|17
1646705610000|2022-03-08 02:13:30|2528.02|2520.32|2527.43|2519.73|2528.02|2520.32|2527.35|2519.65|19
1646705620000|2022-03-08 02:13:40|2527.39|2519.69|2527.7|2520|2528.14|2520.44|2527.39|2519.69|24
1646705630000|2022-03-08 02:13:50|2527.81|2520.11|2527.71|2520.01|2528.41|2520.71|2527.71|2520.01|23
1646705640000|2022-03-08 02:14:00|2527.87|2520.17|2528.25|2520.55|2528.26|2520.56|2527.6|2519.9|24
1646705650000|2022-03-08 02:14:10|2528.26|2520.56|2527.97|2520.27|2528.26|2520.56|2527.71|2520.01|24
1646705660000|2022-03-08 02:14:20|2527.74|2520.04|2531.44|2523.74|2531.48|2523.78|2527.74|2520.04|26
1646705670000|2022-03-08 02:14:30|2531.43|2523.73|2533.47|2525.77|2533.53|2525.83|2531.1|2523.4|27
1646705680000|2022-03-08 02:14:40|2533.28|2525.58|2534.94|2527.24|2534.94|2527.24|2533.27|2525.57|26
1646705690000|2022-03-08 02:14:50|2534.89|2527.19|2533.91|2526.21|2534.93|2527.23|2533.91|2526.21|25
1646705700000|2022-03-08 02:15:00|2533.65|2525.95|2534.59|2526.89|2534.73|2527.03|2533.57|2525.87|25
1646705710000|2022-03-08 02:15:10|2535.12|2527.42|2535.95|2528.25|2536|2528.3|2535.09|2527.39|22
1646705720000|2022-03-08 02:15:20|2535.91|2528.21|2536.23|2528.53|2536.33|2528.63|2535.58|2527.88|25
1646705730000|2022-03-08 02:15:30|2536.49|2528.79|2535.85|2528.15|2536.89|2529.19|2535.71|2528.01|27
1646705740000|2022-03-08 02:15:40|2535.8|2528.1|2536.24|2528.54|2536.42|2528.72|2535.61|2527.91|28
1646705750000|2022-03-08 02:15:50|2536.38|2528.68|2536.08|2528.38|2536.59|2528.89|2535.87|2528.17|23
1646705760000|2022-03-08 02:16:00|2536.07|2528.37|2537.35|2529.65|2537.56|2529.86|2536.07|2528.37|23
1646705770000|2022-03-08 02:16:10|2537.22|2529.52|2537.41|2529.71|2537.56|2529.86|2537.02|2529.32|24
1646705780000|2022-03-08 02:16:20|2537.28|2529.58|2536.1|2528.4|2537.29|2529.59|2535.87|2528.17|29
1646705790000|2022-03-08 02:16:30|2536.12|2528.42|2535.99|2528.29|2536.41|2528.71|2535.93|2528.23|23
1646705800000|2022-03-08 02:16:40|2535.97|2528.27|2536.1|2528.4|2536.38|2528.68|2535.97|2528.27|28
1646705810000|2022-03-08 02:16:50|2535.96|2528.26|2536.01|2528.31|2536.28|2528.58|2535.81|2528.11|25
1646705820000|2022-03-08 02:17:00|2535.87|2528.17|2536.89|2529.19|2536.9|2529.2|2535.81|2528.11|26
1646705830000|2022-03-08 02:17:10|2537.15|2529.45|2537.74|2530.04|2538.3|2530.6|2537.11|2529.41|27
1646705840000|2022-03-08 02:17:20|2537.2|2529.5|2536.83|2529.13|2537.58|2529.88|2536.64|2528.94|28
1646705850000|2022-03-08 02:17:30|2536.65|2528.95|2537.57|2529.87|2537.57|2529.87|2536.59|2528.89|25
1646705860000|2022-03-08 02:17:40|2537.31|2529.61|2537.43|2529.73|2537.64|2529.94|2537.09|2529.39|24
1646705870000|2022-03-08 02:17:50|2537.31|2529.61|2536.91|2529.21|2537.56|2529.86|2536.79|2529.09|21
1646705880000|2022-03-08 02:18:00|2536.82|2529.12|2536.15|2528.45|2536.94|2529.24|2535.87|2528.17|22
1646705890000|2022-03-08 02:18:10|2535.94|2528.24|2534.58|2526.88|2536.58|2528.88|2534.58|2526.88|28
1646705900000|2022-03-08 02:18:20|2534.28|2526.58|2533.78|2526.08|2534.58|2526.88|2533.49|2525.79|26
1646705910000|2022-03-08 02:18:30|2533.81|2526.11|2534.59|2526.89|2534.59|2526.89|2533.47|2525.77|26
1646705920000|2022-03-08 02:18:40|2534.64|2526.94|2533.34|2525.64|2534.71|2527.01|2533.25|2525.55|27
1646705930000|2022-03-08 02:18:50|2533.55|2525.85|2536.4|2528.7|2536.4|2528.7|2533.55|2525.85|28
1646705940000|2022-03-08 02:19:00|2536.12|2528.42|2536.61|2528.91|2536.7|2529|2536.03|2528.33|26
1646705950000|2022-03-08 02:19:10|2536.17|2528.47|2536.28|2528.58|2536.62|2528.92|2536.09|2528.39|25
1646705960000|2022-03-08 02:19:20|2536.43|2528.73|2535.13|2527.43|2536.43|2528.73|2535.13|2527.43|26
1646705970000|2022-03-08 02:19:30|2535.34|2527.64|2534.94|2527.24|2535.45|2527.75|2534.89|2527.19|26
1646705980000|2022-03-08 02:19:40|2534.89|2527.19|2535.03|2527.33|2535.64|2527.94|2534.88|2527.18|22
1646705990000|2022-03-08 02:19:50|2535.01|2527.31|2535.02|2527.32|2535.39|2527.69|2534.97|2527.27|26
1646706000000|2022-03-08 02:20:00|2535|2527.3|2534.94|2527.24|2535.26|2527.56|2534.69|2526.99|27
1646706010000|2022-03-08 02:20:10|2535.11|2527.41|2535.75|2528.05|2535.75|2528.05|2534.83|2527.13|24
1646706020000|2022-03-08 02:20:20|2535.77|2528.07|2536.53|2528.83|2536.69|2528.99|2535.66|2527.96|27
1646706030000|2022-03-08 02:20:30|2536.39|2528.69|2536.79|2529.09|2536.97|2529.27|2536.29|2528.59|26
1646706040000|2022-03-08 02:20:40|2536.78|2529.08|2536.78|2529.08|2536.99|2529.29|2536.76|2529.06|14
1646706050000|2022-03-08 02:20:50|2536.95|2529.25|2536.43|2528.73|2537.06|2529.36|2536.34|2528.64|26
1646706060000|2022-03-08 02:21:00|2536.24|2528.54|2538.42|2530.72|2538.44|2530.74|2536.03|2528.33|27
1646706070000|2022-03-08 02:21:10|2538.38|2530.68|2536.56|2528.86|2538.51|2530.81|2536.56|2528.86|25
1646706080000|2022-03-08 02:21:20|2536.68|2528.98|2535.86|2528.16|2536.83|2529.13|2535.63|2527.93|27
1646706090000|2022-03-08 02:21:30|2535.82|2528.12|2536.13|2528.43|2536.19|2528.49|2535.79|2528.09|24
1646706100000|2022-03-08 02:21:40|2536.07|2528.37|2536.47|2528.77|2536.49|2528.79|2536.07|2528.37|15
1646706110000|2022-03-08 02:21:50|2536.5|2528.8|2536.58|2528.88|2537.04|2529.34|2536.34|2528.64|21
1646706120000|2022-03-08 02:22:00|2536.83|2529.13|2537.19|2529.49|2538.23|2530.53|2536.83|2529.13|24
1646706130000|2022-03-08 02:22:10|2537.21|2529.51|2537.18|2529.48|2537.35|2529.65|2536.88|2529.18|25
1646706140000|2022-03-08 02:22:20|2536.55|2528.85|2534.85|2527.15|2536.57|2528.87|2534.49|2526.79|28
1646706150000|2022-03-08 02:22:30|2534.93|2527.23|2535.36|2527.66|2535.52|2527.82|2534.93|2527.23|23
1646706160000|2022-03-08 02:22:40|2535.38|2527.68|2535.83|2528.13|2535.83|2528.13|2534.96|2527.26|26
1646706170000|2022-03-08 02:22:50|2536.08|2528.38|2536.22|2528.52|2536.22|2528.52|2535.77|2528.07|20
1646706180000|2022-03-08 02:23:00|2535.89|2528.19|2536.03|2528.33|2536.55|2528.85|2535.47|2527.77|23
1646706190000|2022-03-08 02:23:10|2536.05|2528.35|2536.48|2528.78|2536.79|2529.09|2536.05|2528.35|24
1646706200000|2022-03-08 02:23:20|2536.49|2528.79|2536.66|2528.96|2536.72|2529.02|2536.45|2528.75|26
1646706210000|2022-03-08 02:23:30|2536.71|2529.01|2537.01|2529.31|2537.08|2529.38|2536.48|2528.78|23
1646706220000|2022-03-08 02:23:40|2536.99|2529.29|2537.02|2529.32|2537.16|2529.46|2536.46|2528.76|27
1646706230000|2022-03-08 02:23:50|2536.97|2529.27|2536.04|2528.34|2536.97|2529.27|2535.94|2528.24|20
1646706240000|2022-03-08 02:24:00|2536.12|2528.42|2536.54|2528.84|2536.54|2528.84|2535.93|2528.23|22
1646706250000|2022-03-08 02:24:10|2536.65|2528.95|2537.36|2529.66|2537.75|2530.05|2536.65|2528.95|13
1646706260000|2022-03-08 02:24:20|2537.39|2529.69|2536.53|2528.83|2537.48|2529.78|2536.53|2528.83|27
1646706270000|2022-03-08 02:24:30|2536.48|2528.78|2536.5|2528.8|2536.65|2528.95|2535.94|2528.24|24
1646706280000|2022-03-08 02:24:40|2536.53|2528.83|2536.33|2528.63|2536.89|2529.19|2536.31|2528.61|22
1646706290000|2022-03-08 02:24:50|2536|2528.3|2536.09|2528.39|2536.41|2528.71|2536|2528.3|26
1646706300000|2022-03-08 02:25:00|2536.18|2528.48|2534.34|2526.64|2536.18|2528.48|2534.34|2526.64|27
1646706310000|2022-03-08 02:25:10|2534.3|2526.6|2532.63|2524.93|2534.42|2526.72|2532.05|2524.35|28
1646706320000|2022-03-08 02:25:20|2532.62|2524.92|2533.74|2526.04|2533.74|2526.04|2532.62|2524.92|28
1646706330000|2022-03-08 02:25:30|2533.64|2525.94|2532.84|2525.14|2533.75|2526.05|2532.84|2525.14|16
1646706340000|2022-03-08 02:25:40|2532.76|2525.06|2533.12|2525.42|2533.22|2525.52|2532.76|2525.06|18
1646706350000|2022-03-08 02:25:50|2533.07|2525.37|2533.47|2525.77|2533.8|2526.1|2533.02|2525.32|22
1646706360000|2022-03-08 02:26:00|2533.43|2525.73|2533.74|2526.04|2533.74|2526.04|2532.94|2525.24|20
1646706370000|2022-03-08 02:26:10|2533.78|2526.08|2534.54|2526.84|2535.36|2527.66|2533.33|2525.63|26
1646706380000|2022-03-08 02:26:20|2534.5|2526.8|2534.16|2526.46|2534.5|2526.8|2533.72|2526.02|22
1646706390000|2022-03-08 02:26:30|2534.25|2526.55|2534.38|2526.68|2534.54|2526.84|2533.84|2526.14|22
1646706400000|2022-03-08 02:26:40|2534.41|2526.71|2535.02|2527.32|2535.25|2527.55|2534.25|2526.55|26
1646706410000|2022-03-08 02:26:50|2535.04|2527.34|2535.12|2527.42|2535.35|2527.65|2534.63|2526.93|25
1646706420000|2022-03-08 02:27:00|2535.15|2527.45|2535.46|2527.76|2535.46|2527.76|2534.79|2527.09|25
1646706430000|2022-03-08 02:27:10|2535.38|2527.68|2535.24|2527.54|2535.64|2527.94|2534.84|2527.14|27
1646706440000|2022-03-08 02:27:20|2535.27|2527.57|2535.38|2527.68|2535.57|2527.87|2534.86|2527.16|28
1646706450000|2022-03-08 02:27:30|2535.36|2527.66|2534.81|2527.11|2535.44|2527.74|2534.81|2527.11|24
1646706460000|2022-03-08 02:27:40|2534.84|2527.14|2535.79|2528.09|2535.91|2528.21|2534.5|2526.8|28
1646706470000|2022-03-08 02:27:50|2535.78|2528.08|2536.33|2528.63|2536.33|2528.63|2535.69|2527.99|20
1646706480000|2022-03-08 02:28:00|2536.32|2528.62|2535.83|2528.13|2536.85|2529.15|2535.7|2528|23
1646706490000|2022-03-08 02:28:10|2535.49|2527.79|2536.46|2528.76|2536.66|2528.96|2535.3|2527.6|25
1646706500000|2022-03-08 02:28:20|2536.47|2528.77|2537.23|2529.53|2537.66|2529.96|2536.47|2528.77|24
1646706510000|2022-03-08 02:28:30|2537.32|2529.62|2537.14|2529.44|2537.9|2530.2|2536.86|2529.16|24
1646706520000|2022-03-08 02:28:40|2537.18|2529.48|2537.39|2529.69|2537.69|2529.99|2536.86|2529.16|26
1646706530000|2022-03-08 02:28:50|2537.52|2529.82|2537.39|2529.69|2537.54|2529.84|2537.18|2529.48|22
1646706540000|2022-03-08 02:29:00|2537.38|2529.68|2537.08|2529.38|2537.38|2529.68|2537.08|2529.38|14
1646706550000|2022-03-08 02:29:10|2537.14|2529.44|2537.25|2529.55|2537.49|2529.79|2537.09|2529.39|23
1646706560000|2022-03-08 02:29:20|2537.24|2529.54|2536.93|2529.23|2537.39|2529.69|2536.88|2529.18|25
1646706570000|2022-03-08 02:29:30|2536.89|2529.19|2538.69|2530.99|2538.84|2531.14|2536.85|2529.15|23
1646706580000|2022-03-08 02:29:40|2538.39|2530.69|2538.12|2530.42|2538.39|2530.69|2537.89|2530.19|25
1646706590000|2022-03-08 02:29:50|2538.11|2530.41|2538.13|2530.43|2538.4|2530.7|2537.99|2530.29|25
1646706600000|2022-03-08 02:30:00|2538.14|2530.44|2537.11|2529.41|2538.14|2530.44|2537.11|2529.41|23
1646706610000|2022-03-08 02:30:10|2537.1|2529.4|2537.86|2530.16|2538.02|2530.32|2537.1|2529.4|26
1646706620000|2022-03-08 02:30:20|2537.92|2530.22|2539.78|2532.08|2539.98|2532.28|2537.92|2530.22|26
1646706630000|2022-03-08 02:30:30|2539.72|2532.02|2539.26|2531.56|2539.72|2532.02|2539.11|2531.41|24
1646706640000|2022-03-08 02:30:40|2539.46|2531.76|2539.17|2531.47|2539.64|2531.94|2539.12|2531.42|18
1646706650000|2022-03-08 02:30:50|2539.15|2531.45|2539.76|2532.06|2540.47|2532.77|2539.1|2531.4|26
1646706660000|2022-03-08 02:31:00|2540.04|2532.34|2539.87|2532.17|2540.04|2532.34|2539.63|2531.93|25
1646706670000|2022-03-08 02:31:10|2539.72|2532.02|2539.66|2531.96|2540.07|2532.37|2539.66|2531.96|12
1646706680000|2022-03-08 02:31:20|2539.87|2532.17|2539.92|2532.22|2540.36|2532.66|2539.7|2532|28
1646706690000|2022-03-08 02:31:30|2539.89|2532.19|2540.26|2532.56|2540.59|2532.89|2539.89|2532.19|25
1646706700000|2022-03-08 02:31:40|2539.79|2532.09|2539.53|2531.83|2540.04|2532.34|2539|2531.3|27
1646706710000|2022-03-08 02:31:50|2539.75|2532.05|2539.77|2532.07|2540.09|2532.39|2539.39|2531.69|27
1646706720000|2022-03-08 02:32:00|2539.72|2532.02|2539.06|2531.36|2539.72|2532.02|2539.04|2531.34|22
1646706730000|2022-03-08 02:32:10|2539.04|2531.34|2537.55|2529.85|2539.08|2531.38|2537.43|2529.73|27
1646706740000|2022-03-08 02:32:20|2537.56|2529.86|2537.41|2529.71|2537.74|2530.04|2537.4|2529.7|23
1646706750000|2022-03-08 02:32:30|2537.37|2529.67|2537.86|2530.16|2538.03|2530.33|2536.97|2529.27|28
1646706760000|2022-03-08 02:32:40|2537.79|2530.09|2538.64|2530.94|2538.75|2531.05|2537.79|2530.09|23
1646706770000|2022-03-08 02:32:50|2538.68|2530.98|2539.74|2532.04|2539.76|2532.06|2538.68|2530.98|21
1646706780000|2022-03-08 02:33:00|2539.76|2532.06|2537.79|2530.09|2539.78|2532.08|2537.79|2530.09|22
1646706790000|2022-03-08 02:33:10|2537.72|2530.02|2536.33|2528.63|2537.78|2530.08|2536.33|2528.63|25
1646706800000|2022-03-08 02:33:20|2536.32|2528.62|2536.26|2528.56|2536.68|2528.98|2536.2|2528.5|23
1646706810000|2022-03-08 02:33:30|2536.25|2528.55|2536.67|2528.97|2536.67|2528.97|2535.97|2528.27|27
1646706820000|2022-03-08 02:33:40|2536.86|2529.16|2537.44|2529.74|2537.51|2529.81|2536.71|2529.01|27
1646706830000|2022-03-08 02:33:50|2537.43|2529.73|2537.44|2529.74|2537.49|2529.79|2536.95|2529.25|25
1646706840000|2022-03-08 02:34:00|2537.49|2529.79|2537.36|2529.66|2537.66|2529.96|2537.23|2529.53|25
1646706850000|2022-03-08 02:34:10|2537.41|2529.71|2537.05|2529.35|2537.52|2529.82|2536.61|2528.91|25
1646706860000|2022-03-08 02:34:20|2537.13|2529.43|2536.75|2529.05|2537.55|2529.85|2536.75|2529.05|25
1646706870000|2022-03-08 02:34:30|2536.78|2529.08|2537.29|2529.59|2537.47|2529.77|2536.78|2529.08|23
1646706880000|2022-03-08 02:34:40|2537.27|2529.57|2537.98|2530.28|2538.07|2530.37|2537.15|2529.45|23
1646706890000|2022-03-08 02:34:50|2537.96|2530.26|2537.88|2530.18|2537.96|2530.26|2537.59|2529.89|25
1646706900000|2022-03-08 02:35:00|2537.9|2530.2|2537.66|2529.96|2537.9|2530.2|2537.42|2529.72|21
1646706910000|2022-03-08 02:35:10|2537.7|2530|2538.74|2531.04|2538.92|2531.22|2537.7|2530|27
1646706920000|2022-03-08 02:35:20|2538.73|2531.03|2538.12|2530.42|2538.78|2531.08|2538.12|2530.42|27
1646706930000|2022-03-08 02:35:30|2538.24|2530.54|2538.1|2530.4|2538.84|2531.14|2538.1|2530.4|23
1646706940000|2022-03-08 02:35:40|2538.09|2530.39|2538.14|2530.44|2538.35|2530.65|2538.04|2530.34|20
1646706950000|2022-03-08 02:35:50|2538.19|2530.49|2538.43|2530.73|2538.51|2530.81|2538.17|2530.47|22
1646706960000|2022-03-08 02:36:00|2538.33|2530.63|2538.11|2530.41|2538.38|2530.68|2538.01|2530.31|21
1646706970000|2022-03-08 02:36:10|2538.12|2530.42|2538.15|2530.45|2538.28|2530.58|2538.07|2530.37|19
1646706980000|2022-03-08 02:36:20|2538.14|2530.44|2538.11|2530.41|2538.15|2530.45|2538.04|2530.34|11
1646706990000|2022-03-08 02:36:30|2538.03|2530.33|2534.55|2526.85|2538.03|2530.33|2534.55|2526.85|21
1646707000000|2022-03-08 02:36:40|2534.52|2526.82|2534.42|2526.72|2534.65|2526.95|2534.28|2526.58|20
1646707010000|2022-03-08 02:36:50|2534.5|2526.8|2533.84|2526.14|2534.55|2526.85|2533.84|2526.14|15
1646707020000|2022-03-08 02:37:00|2533.88|2526.18|2532.47|2524.77|2534.04|2526.34|2532.1|2524.4|21
1646707030000|2022-03-08 02:37:10|2532.22|2524.52|2531.14|2523.44|2532.22|2524.52|2531.01|2523.31|28
1646707040000|2022-03-08 02:37:20|2531.12|2523.42|2532.32|2524.62|2532.65|2524.95|2530.93|2523.23|27
1646707050000|2022-03-08 02:37:30|2532.22|2524.52|2532.16|2524.46|2533.07|2525.37|2531.63|2523.93|28
1646707060000|2022-03-08 02:37:40|2532.11|2524.41|2530.83|2523.13|2532.11|2524.41|2530.83|2523.13|25
1646707070000|2022-03-08 02:37:50|2530.85|2523.15|2529.43|2521.73|2530.85|2523.15|2529.26|2521.56|26
1646707080000|2022-03-08 02:38:00|2529.46|2521.76|2529.58|2521.88|2529.78|2522.08|2529.16|2521.46|27
1646707090000|2022-03-08 02:38:10|2529.52|2521.82|2531.92|2524.22|2532.01|2524.31|2529.52|2521.82|25
1646707100000|2022-03-08 02:38:20|2531.96|2524.26|2532.56|2524.86|2532.75|2525.05|2531.87|2524.17|28
1646707110000|2022-03-08 02:38:30|2532.57|2524.87|2532.87|2525.17|2532.87|2525.17|2532.49|2524.79|18
1646707120000|2022-03-08 02:38:40|2532.88|2525.18|2531.97|2524.27|2532.88|2525.18|2531.76|2524.06|23
1646707130000|2022-03-08 02:38:50|2532.02|2524.32|2531.94|2524.24|2532.14|2524.44|2531.92|2524.22|15
1646707140000|2022-03-08 02:39:00|2531.91|2524.21|2533.99|2526.29|2533.99|2526.29|2531.68|2523.98|27
1646707150000|2022-03-08 02:39:10|2534|2526.3|2535.7|2528|2536.37|2528.67|2534|2526.3|27
1646707160000|2022-03-08 02:39:20|2535.71|2528.01|2534.43|2526.73|2535.95|2528.25|2534|2526.3|29
1646707170000|2022-03-08 02:39:30|2534.54|2526.84|2534.76|2527.06|2535.59|2527.89|2534.54|2526.84|25
1646707180000|2022-03-08 02:39:40|2534.8|2527.1|2534.93|2527.23|2535.43|2527.73|2534.61|2526.91|28
1646707190000|2022-03-08 02:39:50|2534.92|2527.22|2534.64|2526.94|2534.93|2527.23|2534.64|2526.94|19
1646707200000|2022-03-08 02:40:00|2534.61|2526.91|2534.29|2526.59|2535.28|2527.58|2534.28|2526.58|23
1646707210000|2022-03-08 02:40:10|2534.25|2526.55|2532.82|2525.12|2534.29|2526.59|2532.82|2525.12|24
1646707220000|2022-03-08 02:40:20|2532.89|2525.19|2532.92|2525.22|2532.97|2525.27|2532.81|2525.11|19
1646707230000|2022-03-08 02:40:30|2533|2525.3|2533|2525.3|2533|2525.3|2532.89|2525.19|19
1646707240000|2022-03-08 02:40:40|2532.99|2525.29|2532.39|2524.69|2533.6|2525.9|2532.39|2524.69|22
1646707250000|2022-03-08 02:40:50|2532.21|2524.51|2532.22|2524.52|2532.48|2524.78|2532.08|2524.38|20
1646707260000|2022-03-08 02:41:00|2532.19|2524.49|2533.82|2526.12|2533.82|2526.12|2532.16|2524.46|24
1646707270000|2022-03-08 02:41:10|2533.81|2526.11|2534.67|2526.97|2534.85|2527.15|2533.81|2526.11|28
1646707280000|2022-03-08 02:41:20|2534.69|2526.99|2534.49|2526.79|2534.69|2526.99|2534.36|2526.66|25
1646707290000|2022-03-08 02:41:30|2534.48|2526.78|2535.1|2527.4|2535.14|2527.44|2534.39|2526.69|23
1646707300000|2022-03-08 02:41:40|2535.08|2527.38|2535.77|2528.07|2536.25|2528.55|2534.97|2527.27|24
1646707310000|2022-03-08 02:41:50|2535.75|2528.05|2536.54|2528.84|2536.91|2529.21|2535.75|2528.05|19
1646707320000|2022-03-08 02:42:00|2536.57|2528.87|2539|2531.3|2539|2531.3|2536.5|2528.8|14
1646707330000|2022-03-08 02:42:10|2538.93|2531.23|2539.44|2531.74|2539.62|2531.92|2538.93|2531.23|25
1646707340000|2022-03-08 02:42:20|2539.49|2531.79|2540.33|2532.63|2540.85|2533.15|2538.97|2531.27|29
1646707350000|2022-03-08 02:42:30|2540.68|2532.98|2541.13|2533.43|2541.16|2533.46|2540.46|2532.76|27
1646707360000|2022-03-08 02:42:40|2540.99|2533.29|2548.13|2540.43|2548.29|2540.59|2540.99|2533.29|28
1646707370000|2022-03-08 02:42:50|2548.24|2540.54|2548.58|2540.88|2549.83|2542.13|2548.12|2540.42|28
1646707380000|2022-03-08 02:43:00|2549.02|2541.32|2553.18|2545.48|2554.23|2546.53|2549.02|2541.32|28
1646707390000|2022-03-08 02:43:10|2552.6|2544.9|2558.51|2550.81|2558.51|2550.81|2551.83|2544.13|29
1646707400000|2022-03-08 02:43:20|2558.73|2551.03|2567.9|2560.2|2567.9|2560.2|2558.64|2550.94|27
1646707410000|2022-03-08 02:43:30|2567.69|2559.99|2563.19|2555.49|2567.69|2559.99|2560.82|2553.12|28
1646707420000|2022-03-08 02:43:40|2563.09|2555.39|2561.75|2554.05|2565.55|2557.85|2560.16|2552.46|27
1646707430000|2022-03-08 02:43:50|2561.99|2554.29|2566.93|2559.23|2567.16|2559.46|2561.93|2554.23|28
1646707440000|2022-03-08 02:44:00|2566.75|2559.05|2562.59|2554.89|2566.78|2559.08|2561.45|2553.75|29
1646707450000|2022-03-08 02:44:10|2562.49|2554.79|2562.37|2554.67|2563.32|2555.62|2562.03|2554.33|28
1646707460000|2022-03-08 02:44:20|2562.35|2554.65|2562.7|2555|2563.02|2555.32|2561.84|2554.14|27
1646707470000|2022-03-08 02:44:30|2562.63|2554.93|2560.66|2552.96|2562.63|2554.93|2559.66|2551.96|28
1646707480000|2022-03-08 02:44:40|2560.59|2552.89|2562.09|2554.39|2562.44|2554.74|2558.54|2550.84|29
1646707490000|2022-03-08 02:44:50|2562.13|2554.43|2562.99|2555.29|2563.18|2555.48|2562.05|2554.35|27
1646707500000|2022-03-08 02:45:00|2562.83|2555.13|2563.77|2556.07|2564.38|2556.68|2561.72|2554.02|28
1646707510000|2022-03-08 02:45:10|2563.53|2555.83|2559.77|2552.07|2563.53|2555.83|2559.68|2551.98|27
1646707520000|2022-03-08 02:45:20|2559.69|2551.99|2558.55|2550.85|2559.69|2551.99|2558.43|2550.73|29
1646707530000|2022-03-08 02:45:30|2558.5|2550.8|2559.74|2552.04|2562.42|2554.72|2558.5|2550.8|27
1646707540000|2022-03-08 02:45:40|2559.76|2552.06|2562.56|2554.86|2563|2555.3|2559.66|2551.96|28
1646707550000|2022-03-08 02:45:50|2562.95|2555.25|2565.01|2557.31|2565.21|2557.51|2562.95|2555.25|28
1646707560000|2022-03-08 02:46:00|2565.2|2557.5|2568.91|2561.21|2568.91|2561.21|2564.98|2557.28|29
1646707570000|2022-03-08 02:46:10|2569|2561.3|2571.1|2563.4|2573.81|2566.11|2569|2561.3|28
1646707580000|2022-03-08 02:46:20|2571.12|2563.42|2571.11|2563.41|2573.66|2565.96|2570.92|2563.22|27
1646707590000|2022-03-08 02:46:30|2571.1|2563.4|2572.05|2564.35|2573.45|2565.75|2571.1|2563.4|29
1646707600000|2022-03-08 02:46:40|2572.06|2564.36|2572.43|2564.73|2572.89|2565.19|2569.09|2561.39|27
1646707610000|2022-03-08 02:46:50|2571.95|2564.25|2572.97|2565.27|2573.5|2565.8|2571.24|2563.54|29
1646707620000|2022-03-08 02:47:00|2573.08|2565.38|2571.13|2563.43|2573.08|2565.38|2570.19|2562.49|28
1646707630000|2022-03-08 02:47:10|2570.95|2563.25|2572.32|2564.62|2572.59|2564.89|2570.61|2562.91|27
1646707640000|2022-03-08 02:47:20|2572.02|2564.32|2571.24|2563.54|2572.02|2564.32|2570.18|2562.48|29
1646707650000|2022-03-08 02:47:30|2571.2|2563.5|2570.98|2563.28|2571.2|2563.5|2570.5|2562.8|25
1646707660000|2022-03-08 02:47:40|2570.92|2563.22|2572.29|2564.59|2572.6|2564.9|2570.53|2562.83|25
1646707670000|2022-03-08 02:47:50|2572.08|2564.38|2572.26|2564.56|2572.6|2564.9|2571.8|2564.1|25
1646707680000|2022-03-08 02:48:00|2572.5|2564.8|2575.08|2567.38|2575.12|2567.42|2572.16|2564.46|26
1646707690000|2022-03-08 02:48:10|2575.34|2567.64|2571.98|2564.28|2575.94|2568.24|2571.61|2563.91|27
1646707700000|2022-03-08 02:48:20|2571.42|2563.72|2571.6|2563.9|2572.09|2564.39|2571.11|2563.41|28
1646707710000|2022-03-08 02:48:30|2571.21|2563.51|2569.16|2561.46|2571.21|2563.51|2569.09|2561.39|28
1646707720000|2022-03-08 02:48:40|2569.29|2561.59|2569.2|2561.5|2570.13|2562.43|2567.47|2559.77|27
1646707730000|2022-03-08 02:48:50|2569.56|2561.86|2567.74|2560.04|2569.56|2561.86|2567.74|2560.04|28
1646707740000|2022-03-08 02:49:00|2567.79|2560.09|2569.35|2561.65|2570.58|2562.88|2567.79|2560.09|27
1646707750000|2022-03-08 02:49:10|2569.33|2561.63|2569.52|2561.82|2570.75|2563.05|2569.33|2561.63|27
1646707760000|2022-03-08 02:49:20|2569.53|2561.83|2566.77|2559.07|2569.53|2561.83|2566.77|2559.07|27
1646707770000|2022-03-08 02:49:30|2566.46|2558.76|2566.21|2558.51|2566.67|2558.97|2566.05|2558.35|28
1646707780000|2022-03-08 02:49:40|2566.22|2558.52|2566.55|2558.85|2567.01|2559.31|2566.14|2558.44|27
1646707790000|2022-03-08 02:49:50|2566.5|2558.8|2566.02|2558.32|2566.74|2559.04|2565.95|2558.25|24
1646707800000|2022-03-08 02:50:00|2566.01|2558.31|2566.89|2559.19|2567.06|2559.36|2565.43|2557.73|27
1646707810000|2022-03-08 02:50:10|2566.78|2559.08|2564.12|2556.42|2566.79|2559.09|2564.12|2556.42|28
1646707820000|2022-03-08 02:50:20|2564.2|2556.5|2564.23|2556.53|2565.53|2557.83|2563.84|2556.14|28
1646707830000|2022-03-08 02:50:30|2564.12|2556.42|2563.19|2555.49|2564.73|2557.03|2563.19|2555.49|26
1646707840000|2022-03-08 02:50:40|2563.12|2555.42|2561.32|2553.62|2563.12|2555.42|2561.2|2553.5|26
1646707850000|2022-03-08 02:50:50|2561.3|2553.6|2561.24|2553.54|2561.59|2553.89|2561.24|2553.54|23
1646707860000|2022-03-08 02:51:00|2561.29|2553.59|2562.1|2554.4|2562.1|2554.4|2560.99|2553.29|26
1646707870000|2022-03-08 02:51:10|2562.03|2554.33|2559.97|2552.27|2562.05|2554.35|2559.65|2551.95|27
1646707880000|2022-03-08 02:51:20|2560.04|2552.34|2559.58|2551.88|2560.58|2552.88|2559.58|2551.88|27
1646707890000|2022-03-08 02:51:30|2559.52|2551.82|2560.35|2552.65|2560.35|2552.65|2559.52|2551.82|23
1646707900000|2022-03-08 02:51:40|2560.32|2552.62|2560.16|2552.46|2561.39|2553.69|2560.16|2552.46|25
1646707910000|2022-03-08 02:51:50|2560.2|2552.5|2558.48|2550.78|2560.2|2552.5|2558.25|2550.55|23
1646707920000|2022-03-08 02:52:00|2558.44|2550.74|2558|2550.3|2558.44|2550.74|2557.64|2549.94|25
1646707930000|2022-03-08 02:52:10|2557.77|2550.07|2556.61|2548.91|2557.77|2550.07|2556.61|2548.91|21
1646707940000|2022-03-08 02:52:20|2556.67|2548.97|2557.33|2549.63|2557.67|2549.97|2556.49|2548.79|27
1646707950000|2022-03-08 02:52:30|2557.31|2549.61|2557.9|2550.2|2558.3|2550.6|2557.14|2549.44|23
1646707960000|2022-03-08 02:52:40|2558.04|2550.34|2557.42|2549.72|2558.6|2550.9|2556.93|2549.23|28
1646707970000|2022-03-08 02:52:50|2557.41|2549.71|2555.67|2547.97|2557.54|2549.84|2555.25|2547.55|26
1646707980000|2022-03-08 02:53:00|2555.62|2547.92|2558.91|2551.21|2559.42|2551.72|2555.37|2547.67|29
1646707990000|2022-03-08 02:53:10|2559.19|2551.49|2558.74|2551.04|2559.55|2551.85|2558.3|2550.6|26
1646708000000|2022-03-08 02:53:20|2559.07|2551.37|2556.28|2548.58|2559.07|2551.37|2556.28|2548.58|29
1646708010000|2022-03-08 02:53:30|2556.2|2548.5|2556.59|2548.89|2556.64|2548.94|2555.96|2548.26|27
1646708020000|2022-03-08 02:53:40|2556.56|2548.86|2555.24|2547.54|2556.56|2548.86|2554.88|2547.18|27
1646708030000|2022-03-08 02:53:50|2555.35|2547.65|2556.04|2548.34|2556.17|2548.47|2555.35|2547.65|28
1646708040000|2022-03-08 02:54:00|2555.82|2548.12|2554.56|2546.86|2555.82|2548.12|2554.46|2546.76|28
1646708050000|2022-03-08 02:54:10|2554.75|2547.05|2555.23|2547.53|2555.36|2547.66|2554.75|2547.05|28
1646708060000|2022-03-08 02:54:20|2555.3|2547.6|2556.99|2549.29|2556.99|2549.29|2555.02|2547.32|25
1646708070000|2022-03-08 02:54:30|2556.87|2549.17|2558.13|2550.43|2558.68|2550.98|2556.47|2548.77|28
1646708080000|2022-03-08 02:54:40|2557.75|2550.05|2556.27|2548.57|2558.74|2551.04|2556.27|2548.57|28
1646708090000|2022-03-08 02:54:50|2556.08|2548.38|2556.98|2549.28|2557.47|2549.77|2555.34|2547.64|29
1646708100000|2022-03-08 02:55:00|2556.86|2549.16|2557.64|2549.94|2557.82|2550.12|2556.4|2548.7|28
1646708110000|2022-03-08 02:55:10|2557.47|2549.77|2557.53|2549.83|2557.86|2550.16|2556.85|2549.15|24
1646708120000|2022-03-08 02:55:20|2557.78|2550.08|2558.06|2550.36|2558.84|2551.14|2557.5|2549.8|25
1646708130000|2022-03-08 02:55:30|2558.52|2550.82|2559.45|2551.75|2559.45|2551.75|2558.41|2550.71|29
1646708140000|2022-03-08 02:55:40|2559.16|2551.46|2558.57|2550.87|2559.16|2551.46|2558.24|2550.54|23
1646708150000|2022-03-08 02:55:50|2558.74|2551.04|2558.98|2551.28|2559.35|2551.65|2558.7|2551|25
1646708160000|2022-03-08 02:56:00|2558.97|2551.27|2557.24|2549.54|2558.97|2551.27|2557.24|2549.54|25
1646708170000|2022-03-08 02:56:10|2557.91|2550.21|2556.77|2549.07|2557.91|2550.21|2556.71|2549.01|24
1646708180000|2022-03-08 02:56:20|2556.87|2549.17|2556.74|2549.04|2557.12|2549.42|2556.61|2548.91|21
1646708190000|2022-03-08 02:56:30|2556.73|2549.03|2556.67|2548.97|2556.95|2549.25|2556.59|2548.89|21
1646708200000|2022-03-08 02:56:40|2555.9|2548.2|2555.45|2547.75|2555.93|2548.23|2555.18|2547.48|25
1646708210000|2022-03-08 02:56:50|2555.4|2547.7|2555.94|2548.24|2556.24|2548.54|2554.83|2547.13|26
1646708220000|2022-03-08 02:57:00|2556.02|2548.32|2556.51|2548.81|2556.54|2548.84|2555.34|2547.64|28
1646708230000|2022-03-08 02:57:10|2556.41|2548.71|2553.67|2545.97|2556.51|2548.81|2553.57|2545.87|26
1646708240000|2022-03-08 02:57:20|2553.68|2545.98|2553.62|2545.92|2553.86|2546.16|2552.62|2544.92|26
1646708250000|2022-03-08 02:57:30|2553.16|2545.46|2552.85|2545.15|2553.86|2546.16|2552.67|2544.97|28
1646708260000|2022-03-08 02:57:40|2553.13|2545.43|2553.3|2545.6|2553.35|2545.65|2552.93|2545.23|26
1646708270000|2022-03-08 02:57:50|2553.29|2545.59|2552.37|2544.67|2553.49|2545.79|2552.26|2544.56|24
1646708280000|2022-03-08 02:58:00|2552.45|2544.75|2551.76|2544.06|2552.79|2545.09|2551.76|2544.06|27
1646708290000|2022-03-08 02:58:10|2551.71|2544.01|2551.83|2544.13|2552.08|2544.38|2551.51|2543.81|28
1646708300000|2022-03-08 02:58:20|2551.27|2543.57|2550.13|2542.43|2551.95|2544.25|2550.13|2542.43|28
1646708310000|2022-03-08 02:58:30|2551.07|2543.37|2551.08|2543.38|2551.38|2543.68|2550.13|2542.43|21
1646708320000|2022-03-08 02:58:40|2550.8|2543.1|2550.06|2542.36|2551.44|2543.74|2550.06|2542.36|23
1646708330000|2022-03-08 02:58:50|2550.24|2542.54|2552.03|2544.33|2552.11|2544.41|2550.17|2542.47|25
1646708340000|2022-03-08 02:59:00|2551.92|2544.22|2549.97|2542.27|2551.92|2544.22|2549.97|2542.27|23
1646708350000|2022-03-08 02:59:10|2550.07|2542.37|2550.65|2542.95|2550.82|2543.12|2550.06|2542.36|20
1646708360000|2022-03-08 02:59:20|2550.67|2542.97|2551.33|2543.63|2551.41|2543.71|2550.57|2542.87|25
1646708370000|2022-03-08 02:59:30|2551.26|2543.56|2551.34|2543.64|2551.53|2543.83|2551.01|2543.31|26
1646708380000|2022-03-08 02:59:40|2551.33|2543.63|2550.85|2543.15|2552.07|2544.37|2550.37|2542.67|26
1646708390000|2022-03-08 02:59:50|2550.45|2542.75|2551.31|2543.61|2551.36|2543.66|2550.07|2542.37|26
1646708400000|2022-03-08 03:00:00|2550.57|2542.87|2553.48|2545.78|2553.53|2545.83|2550.57|2542.87|29
1646708410000|2022-03-08 03:00:10|2553.37|2545.67|2552.99|2545.29|2553.84|2546.14|2552.76|2545.06|27
1646708420000|2022-03-08 03:00:20|2553.05|2545.35|2551.28|2543.58|2553.05|2545.35|2551.28|2543.58|26
1646708430000|2022-03-08 03:00:30|2551.22|2543.52|2552.15|2544.45|2552.49|2544.79|2550.88|2543.18|27
1646708440000|2022-03-08 03:00:40|2552.06|2544.36|2551.14|2543.44|2552.38|2544.68|2551.14|2543.44|26
1646708450000|2022-03-08 03:00:50|2551.11|2543.41|2551.13|2543.43|2551.37|2543.67|2550.78|2543.08|25
1646708460000|2022-03-08 03:01:00|2551.1|2543.4|2550.91|2543.21|2551.11|2543.41|2550.3|2542.6|27
1646708470000|2022-03-08 03:01:10|2550.95|2543.25|2550.45|2542.75|2551.53|2543.83|2550.32|2542.62|25
1646708480000|2022-03-08 03:01:20|2550.65|2542.95|2550.67|2542.97|2550.8|2543.1|2550.28|2542.58|25
1646708490000|2022-03-08 03:01:30|2550.72|2543.02|2550.7|2543|2550.76|2543.06|2550.54|2542.84|26
1646708500000|2022-03-08 03:01:40|2550.72|2543.02|2550.55|2542.85|2550.84|2543.14|2550.43|2542.73|24
1646708510000|2022-03-08 03:01:50|2550.54|2542.84|2549.46|2541.76|2550.54|2542.84|2548.79|2541.09|26
1646708520000|2022-03-08 03:02:00|2549.5|2541.8|2552.38|2544.68|2552.52|2544.82|2549.46|2541.76|26
1646708530000|2022-03-08 03:02:10|2552.65|2544.95|2552.9|2545.2|2553.23|2545.53|2551.43|2543.73|28
1646708540000|2022-03-08 03:02:20|2552.6|2544.9|2552.26|2544.56|2552.81|2545.11|2552.02|2544.32|28
1646708550000|2022-03-08 03:02:30|2552.12|2544.42|2551.36|2543.66|2552.12|2544.42|2551.27|2543.57|27
1646708560000|2022-03-08 03:02:40|2551.38|2543.68|2551.32|2543.62|2551.63|2543.93|2551.25|2543.55|20
1646708570000|2022-03-08 03:02:50|2551.61|2543.91|2551.21|2543.51|2551.63|2543.93|2551.16|2543.46|24
1646708580000|2022-03-08 03:03:00|2551.13|2543.43|2551.43|2543.73|2551.74|2544.04|2551.13|2543.43|26
1646708590000|2022-03-08 03:03:10|2551.46|2543.76|2551.98|2544.28|2552.08|2544.38|2551.42|2543.72|23
1646708600000|2022-03-08 03:03:20|2552.07|2544.37|2553.65|2545.95|2553.67|2545.97|2551.5|2543.8|27
1646708610000|2022-03-08 03:03:30|2554.12|2546.42|2553.27|2545.57|2554.18|2546.48|2553.27|2545.57|27
1646708620000|2022-03-08 03:03:40|2553.3|2545.6|2554.3|2546.6|2554.46|2546.76|2552.65|2544.95|28
1646708630000|2022-03-08 03:03:50|2554.33|2546.63|2554.2|2546.5|2554.41|2546.71|2553.66|2545.96|24
1646708640000|2022-03-08 03:04:00|2554.18|2546.48|2554.21|2546.51|2554.21|2546.51|2553.9|2546.2|20
1646708650000|2022-03-08 03:04:10|2554.25|2546.55|2553.96|2546.26|2554.26|2546.56|2553.8|2546.1|13
1646708660000|2022-03-08 03:04:20|2553.86|2546.16|2554.16|2546.46|2554.16|2546.46|2553.74|2546.04|10
1646708670000|2022-03-08 03:04:30|2554.08|2546.38|2553.82|2546.12|2554.08|2546.38|2553.44|2545.74|23
1646708680000|2022-03-08 03:04:40|2553.88|2546.18|2554.22|2546.52|2554.22|2546.52|2553.88|2546.18|10
1646708690000|2022-03-08 03:04:50|2554.2|2546.5|2554.88|2547.18|2554.88|2547.18|2554.18|2546.48|11
1646708700000|2022-03-08 03:05:00|2554.89|2547.19|2555.14|2547.44|2555.71|2548.01|2554.71|2547.01|27
1646708710000|2022-03-08 03:05:10|2555.11|2547.41|2556.33|2548.63|2556.93|2549.23|2555.11|2547.41|27
1646708720000|2022-03-08 03:05:20|2556.42|2548.72|2555.68|2547.98|2556.78|2549.08|2555.55|2547.85|28
1646708730000|2022-03-08 03:05:30|2555.7|2548|2556.03|2548.33|2556.38|2548.68|2555.7|2548|22
1646708740000|2022-03-08 03:05:40|2556.04|2548.34|2556.08|2548.38|2556.37|2548.67|2555.63|2547.93|26
1646708750000|2022-03-08 03:05:50|2556.3|2548.6|2555.91|2548.21|2556.3|2548.6|2555.66|2547.96|25
1646708760000|2022-03-08 03:06:00|2555.89|2548.19|2556.53|2548.83|2556.56|2548.86|2555.5|2547.8|24
1646708770000|2022-03-08 03:06:10|2556.39|2548.69|2556.38|2548.68|2556.87|2549.17|2556.27|2548.57|21
1646708780000|2022-03-08 03:06:20|2556.41|2548.71|2556.03|2548.33|2556.63|2548.93|2555.94|2548.24|21
1646708790000|2022-03-08 03:06:30|2556.05|2548.35|2555.68|2547.98|2556.05|2548.35|2555.58|2547.88|25
1646708800000|2022-03-08 03:06:40|2555.81|2548.11|2555.85|2548.15|2556.13|2548.43|2555.49|2547.79|26
1646708810000|2022-03-08 03:06:50|2556.01|2548.31|2555.66|2547.96|2556.05|2548.35|2555.47|2547.77|25
1646708820000|2022-03-08 03:07:00|2555.58|2547.88|2555.91|2548.21|2556.27|2548.57|2555.55|2547.85|26
1646708830000|2022-03-08 03:07:10|2555.55|2547.85|2554.32|2546.62|2555.61|2547.91|2554.14|2546.44|26
1646708840000|2022-03-08 03:07:20|2554.3|2546.6|2555.65|2547.95|2555.7|2548|2554.23|2546.53|26
1646708850000|2022-03-08 03:07:30|2555.73|2548.03|2555.96|2548.26|2556.51|2548.81|2555.73|2548.03|23
1646708860000|2022-03-08 03:07:40|2556.03|2548.33|2556.3|2548.6|2556.3|2548.6|2555.8|2548.1|24
1646708870000|2022-03-08 03:07:50|2556.37|2548.67|2556.04|2548.34|2556.65|2548.95|2556.04|2548.34|20
1646708880000|2022-03-08 03:08:00|2555.95|2548.25|2554.92|2547.22|2555.95|2548.25|2554.92|2547.22|25
1646708890000|2022-03-08 03:08:10|2554.82|2547.12|2555.03|2547.33|2555.23|2547.53|2554.79|2547.09|19
1646708900000|2022-03-08 03:08:20|2555|2547.3|2555.11|2547.41|2555.11|2547.41|2554.64|2546.94|21
1646708910000|2022-03-08 03:08:30|2554.99|2547.29|2554.15|2546.45|2555.14|2547.44|2554.01|2546.31|21
1646708920000|2022-03-08 03:08:40|2554.05|2546.35|2554.45|2546.75|2554.81|2547.11|2554.03|2546.33|27
1646708930000|2022-03-08 03:08:50|2554.39|2546.69|2554.81|2547.11|2555.01|2547.31|2554.22|2546.52|15
1646708940000|2022-03-08 03:09:00|2554.56|2546.86|2554.63|2546.93|2554.91|2547.21|2554.27|2546.57|25
1646708950000|2022-03-08 03:09:10|2554.64|2546.94|2554.53|2546.83|2554.73|2547.03|2554.49|2546.79|22
1646708960000|2022-03-08 03:09:20|2554.39|2546.69|2552.64|2544.94|2554.56|2546.86|2552.51|2544.81|28
1646708970000|2022-03-08 03:09:30|2552.74|2545.04|2552.81|2545.11|2552.99|2545.29|2552.66|2544.96|23
1646708980000|2022-03-08 03:09:40|2552.77|2545.07|2552.38|2544.68|2552.77|2545.07|2552.28|2544.58|25
1646708990000|2022-03-08 03:09:50|2552.37|2544.67|2552.2|2544.5|2552.39|2544.69|2552.19|2544.49|24
1646709000000|2022-03-08 03:10:00|2552.16|2544.46|2552.4|2544.7|2552.4|2544.7|2551.81|2544.11|23
1646709010000|2022-03-08 03:10:10|2552.63|2544.93|2552.08|2544.38|2553.07|2545.37|2552.08|2544.38|26
1646709020000|2022-03-08 03:10:20|2552.13|2544.43|2552.1|2544.4|2552.18|2544.48|2551.73|2544.03|23
1646709030000|2022-03-08 03:10:30|2552.2|2544.5|2552.25|2544.55|2552.26|2544.56|2552.16|2544.46|16
1646709040000|2022-03-08 03:10:40|2552.23|2544.53|2552.47|2544.77|2552.88|2545.18|2552.23|2544.53|23
1646709050000|2022-03-08 03:10:50|2552.18|2544.48|2552.11|2544.41|2552.3|2544.6|2552.05|2544.35|26
1646709060000|2022-03-08 03:11:00|2552.09|2544.39|2551.87|2544.17|2552.35|2544.65|2551.87|2544.17|27
1646709070000|2022-03-08 03:11:10|2551.95|2544.25|2551.9|2544.2|2551.95|2544.25|2551.59|2543.89|25
1646709080000|2022-03-08 03:11:20|2551.94|2544.24|2550.96|2543.26|2551.94|2544.24|2550.96|2543.26|24
1646709090000|2022-03-08 03:11:30|2550.97|2543.27|2550.16|2542.46|2550.97|2543.27|2549.96|2542.26|28
1646709100000|2022-03-08 03:11:40|2550.05|2542.35|2550.99|2543.29|2550.99|2543.29|2550.05|2542.35|28
1646709110000|2022-03-08 03:11:50|2551.13|2543.43|2552.71|2545.01|2552.83|2545.13|2551.13|2543.43|26
1646709120000|2022-03-08 03:12:00|2552.77|2545.07|2552|2544.3|2552.84|2545.14|2551.74|2544.04|23
1646709130000|2022-03-08 03:12:10|2552.02|2544.32|2551.59|2543.89|2552.12|2544.42|2551.59|2543.89|24
1646709140000|2022-03-08 03:12:20|2551.57|2543.87|2551.08|2543.38|2551.67|2543.97|2551.07|2543.37|25
1646709150000|2022-03-08 03:12:30|2551.1|2543.4|2550.89|2543.19|2551.18|2543.48|2550.57|2542.87|26
1646709160000|2022-03-08 03:12:40|2551.03|2543.33|2553.26|2545.56|2553.29|2545.59|2550.82|2543.12|27
1646709170000|2022-03-08 03:12:50|2553.35|2545.65|2552.33|2544.63|2553.47|2545.77|2552.33|2544.63|27
1646709180000|2022-03-08 03:13:00|2552.54|2544.84|2551.01|2543.31|2552.55|2544.85|2550.91|2543.21|27
1646709190000|2022-03-08 03:13:10|2551.05|2543.35|2556.04|2548.34|2556.45|2548.75|2551.02|2543.32|25
1646709200000|2022-03-08 03:13:20|2555.71|2548.01|2555.42|2547.72|2556.35|2548.65|2555.4|2547.7|28
1646709210000|2022-03-08 03:13:30|2555.16|2547.46|2554.34|2546.64|2555.16|2547.46|2554.05|2546.35|28
1646709220000|2022-03-08 03:13:40|2554.44|2546.74|2554.4|2546.7|2554.68|2546.98|2554.28|2546.58|26
1646709230000|2022-03-08 03:13:50|2554.39|2546.69|2555.14|2547.44|2555.49|2547.79|2554.16|2546.46|26
1646709240000|2022-03-08 03:14:00|2555.06|2547.36|2555.23|2547.53|2555.74|2548.04|2554.65|2546.95|27
1646709250000|2022-03-08 03:14:10|2555.38|2547.68|2555.23|2547.53|2555.42|2547.72|2554.96|2547.26|23
1646709260000|2022-03-08 03:14:20|2555.1|2547.4|2555.28|2547.58|2555.66|2547.96|2555.1|2547.4|25
1646709270000|2022-03-08 03:14:30|2555.29|2547.59|2554.82|2547.12|2555.61|2547.91|2554.82|2547.12|26
1646709280000|2022-03-08 03:14:40|2554.94|2547.24|2554.62|2546.92|2554.94|2547.24|2554.4|2546.7|21
1646709290000|2022-03-08 03:14:50|2554.67|2546.97|2555.18|2547.48|2555.18|2547.48|2554.52|2546.82|25
1646709300000|2022-03-08 03:15:00|2555.15|2547.45|2555.02|2547.32|2555.3|2547.6|2554.99|2547.29|26
1646709310000|2022-03-08 03:15:10|2554.99|2547.29|2554.51|2546.81|2555.02|2547.32|2554.44|2546.74|29
1646709320000|2022-03-08 03:15:20|2554.53|2546.83|2554.42|2546.72|2554.58|2546.88|2554.08|2546.38|25
1646709330000|2022-03-08 03:15:30|2554.46|2546.76|2554.59|2546.89|2554.76|2547.06|2554.37|2546.67|24
1646709340000|2022-03-08 03:15:40|2554.61|2546.91|2554.45|2546.75|2554.66|2546.96|2554.19|2546.49|23
1646709350000|2022-03-08 03:15:50|2554.33|2546.63|2554.92|2547.22|2554.92|2547.22|2554.23|2546.53|20
1646709360000|2022-03-08 03:16:00|2554.82|2547.12|2554.43|2546.73|2555.27|2547.57|2554.28|2546.58|26
1646709370000|2022-03-08 03:16:10|2554.39|2546.69|2554.42|2546.72|2554.81|2547.11|2554.2|2546.5|24
1646709380000|2022-03-08 03:16:20|2554.46|2546.76|2555.1|2547.4|2555.16|2547.46|2554.36|2546.66|27
1646709390000|2022-03-08 03:16:30|2555.2|2547.5|2555.21|2547.51|2555.21|2547.51|2554.85|2547.15|22
1646709400000|2022-03-08 03:16:40|2555.17|2547.47|2554.63|2546.93|2555.22|2547.52|2554.5|2546.8|27
1646709410000|2022-03-08 03:16:50|2554.48|2546.78|2554.59|2546.89|2554.88|2547.18|2554.41|2546.71|22
1646709420000|2022-03-08 03:17:00|2554.6|2546.9|2554.94|2547.24|2555.3|2547.6|2554.6|2546.9|27
1646709430000|2022-03-08 03:17:10|2554.93|2547.23|2554.67|2546.97|2555.2|2547.5|2554.63|2546.93|16
1646709440000|2022-03-08 03:17:20|2555.18|2547.48|2555.19|2547.49|2555.29|2547.59|2554.99|2547.29|20
1646709450000|2022-03-08 03:17:30|2555.14|2547.44|2555.41|2547.71|2555.46|2547.76|2555.11|2547.41|17
1646709460000|2022-03-08 03:17:40|2555.42|2547.72|2556.64|2548.94|2556.76|2549.06|2555.42|2547.72|24
1646709470000|2022-03-08 03:17:50|2556.63|2548.93|2556.83|2549.13|2557.08|2549.38|2556.31|2548.61|24
1646709480000|2022-03-08 03:18:00|2556.81|2549.11|2556.27|2548.57|2556.84|2549.14|2556.18|2548.48|22
1646709490000|2022-03-08 03:18:10|2556.25|2548.55|2556.97|2549.27|2556.97|2549.27|2556.18|2548.48|28
1646709500000|2022-03-08 03:18:20|2557.19|2549.49|2557.06|2549.36|2557.3|2549.6|2556.9|2549.2|28
1646709510000|2022-03-08 03:18:30|2557.15|2549.45|2556.97|2549.27|2557.16|2549.46|2556.97|2549.27|23
1646709520000|2022-03-08 03:18:40|2557.05|2549.35|2557.04|2549.34|2557.11|2549.41|2556.99|2549.29|20
1646709530000|2022-03-08 03:18:50|2557.08|2549.38|2556.49|2548.79|2557.08|2549.38|2556.25|2548.55|24
1646709540000|2022-03-08 03:19:00|2556.48|2548.78|2554.82|2547.12|2556.48|2548.78|2554.74|2547.04|25
1646709550000|2022-03-08 03:19:10|2554.84|2547.14|2554.67|2546.97|2554.93|2547.23|2554.41|2546.71|26
1646709560000|2022-03-08 03:19:20|2554.66|2546.96|2554.75|2547.05|2554.82|2547.12|2554.55|2546.85|25
1646709570000|2022-03-08 03:19:30|2554.77|2547.07|2554.96|2547.26|2554.99|2547.29|2554.59|2546.89|23
1646709580000|2022-03-08 03:19:40|2554.92|2547.22|2554.87|2547.17|2555.05|2547.35|2554.79|2547.09|23
1646709590000|2022-03-08 03:19:50|2554.94|2547.24|2554.02|2546.32|2555.02|2547.32|2554.02|2546.32|20
1646709600000|2022-03-08 03:20:00|2554.03|2546.33|2553.46|2545.76|2554.17|2546.47|2553.42|2545.72|23
1646709610000|2022-03-08 03:20:10|2553.44|2545.74|2552.29|2544.59|2553.44|2545.74|2552.17|2544.47|20
1646709620000|2022-03-08 03:20:20|2552.14|2544.44|2551.75|2544.05|2552.66|2544.96|2551.75|2544.05|26
1646709630000|2022-03-08 03:20:30|2551.84|2544.14|2551|2543.3|2551.84|2544.14|2550.97|2543.27|27
1646709640000|2022-03-08 03:20:40|2550.97|2543.27|2550.71|2543.01|2551.15|2543.45|2550.68|2542.98|25
1646709650000|2022-03-08 03:20:50|2551.15|2543.45|2549.6|2541.9|2551.15|2543.45|2549.35|2541.65|24
1646709660000|2022-03-08 03:21:00|2549.48|2541.78|2549.52|2541.82|2549.81|2542.11|2549.13|2541.43|25
1646709670000|2022-03-08 03:21:10|2549.51|2541.81|2549.4|2541.7|2549.66|2541.96|2549.39|2541.69|25
1646709680000|2022-03-08 03:21:20|2549.51|2541.81|2549.14|2541.44|2549.55|2541.85|2549.1|2541.4|21
1646709690000|2022-03-08 03:21:30|2549.12|2541.42|2549.26|2541.56|2549.46|2541.76|2549.05|2541.35|19
1646709700000|2022-03-08 03:21:40|2549.03|2541.33|2548.14|2540.44|2549.03|2541.33|2548.08|2540.38|25
1646709710000|2022-03-08 03:21:50|2548.29|2540.59|2546.37|2538.67|2548.29|2540.59|2545.95|2538.25|24
1646709720000|2022-03-08 03:22:00|2546.38|2538.68|2547.91|2540.21|2548.04|2540.34|2546.38|2538.68|25
1646709730000|2022-03-08 03:22:10|2548.04|2540.34|2547.88|2540.18|2548.15|2540.45|2547.32|2539.62|27
1646709740000|2022-03-08 03:22:20|2547.77|2540.07|2548.83|2541.13|2548.83|2541.13|2547.62|2539.92|28
1646709750000|2022-03-08 03:22:30|2548.89|2541.19|2548.68|2540.98|2548.89|2541.19|2548.46|2540.76|25
1646709760000|2022-03-08 03:22:40|2548.69|2540.99|2548.81|2541.11|2549.14|2541.44|2548.4|2540.7|27
1646709770000|2022-03-08 03:22:50|2548.93|2541.23|2549.96|2542.26|2550.21|2542.51|2548.65|2540.95|26
1646709780000|2022-03-08 03:23:00|2549.88|2542.18|2550.94|2543.24|2551.12|2543.42|2549.88|2542.18|28
1646709790000|2022-03-08 03:23:10|2551.07|2543.37|2552.73|2545.03|2552.77|2545.07|2551.07|2543.37|27
1646709800000|2022-03-08 03:23:20|2552.26|2544.56|2551.58|2543.88|2552.83|2545.13|2551.58|2543.88|25
1646709810000|2022-03-08 03:23:30|2551.17|2543.47|2550.37|2542.67|2551.18|2543.48|2549.97|2542.27|24
1646709820000|2022-03-08 03:23:40|2550.34|2542.64|2550.23|2542.53|2550.66|2542.96|2550.18|2542.48|25
1646709830000|2022-03-08 03:23:50|2550.3|2542.6|2552.07|2544.37|2552.07|2544.37|2550.22|2542.52|28
1646709840000|2022-03-08 03:24:00|2552.03|2544.33|2551.62|2543.92|2552.16|2544.46|2551.41|2543.71|26
1646709850000|2022-03-08 03:24:10|2551.59|2543.89|2551.64|2543.94|2551.7|2544|2551.46|2543.76|22
1646709860000|2022-03-08 03:24:20|2551.46|2543.76|2553.49|2545.79|2553.49|2545.79|2551.43|2543.73|27
1646709870000|2022-03-08 03:24:30|2553.96|2546.26|2552.68|2544.98|2554.04|2546.34|2552.68|2544.98|25
1646709880000|2022-03-08 03:24:40|2552.69|2544.99|2552.84|2545.14|2553.82|2546.12|2552.69|2544.99|26
1646709890000|2022-03-08 03:24:50|2552.95|2545.25|2553.23|2545.53|2553.28|2545.58|2552.85|2545.15|22
1646709900000|2022-03-08 03:25:00|2553.32|2545.62|2552.87|2545.17|2553.7|2546|2552.87|2545.17|25
1646709910000|2022-03-08 03:25:10|2552.75|2545.05|2553.45|2545.75|2553.45|2545.75|2552.57|2544.87|27
1646709920000|2022-03-08 03:25:20|2553.42|2545.72|2552.86|2545.16|2554.05|2546.35|2552.86|2545.16|23
1646709930000|2022-03-08 03:25:30|2552.77|2545.07|2552.73|2545.03|2553.13|2545.43|2552.66|2544.96|27
1646709940000|2022-03-08 03:25:40|2552.7|2545|2552.93|2545.23|2553.1|2545.4|2552.57|2544.87|23
1646709950000|2022-03-08 03:25:50|2552.94|2545.24|2552.97|2545.27|2553.16|2545.46|2552.66|2544.96|24
1646709960000|2022-03-08 03:26:00|2552.93|2545.23|2552.73|2545.03|2553.14|2545.44|2552.7|2545|23
1646709970000|2022-03-08 03:26:10|2552.68|2544.98|2552.88|2545.18|2552.88|2545.18|2551.74|2544.04|28
1646709980000|2022-03-08 03:26:20|2552.96|2545.26|2552.87|2545.17|2553.05|2545.35|2552.77|2545.07|19
1646709990000|2022-03-08 03:26:30|2552.9|2545.2|2552.92|2545.22|2553.06|2545.36|2552.56|2544.86|26
1646710000000|2022-03-08 03:26:40|2552.91|2545.21|2552.26|2544.56|2552.93|2545.23|2552.1|2544.4|26
1646710010000|2022-03-08 03:26:50|2552.25|2544.55|2551.74|2544.04|2552.25|2544.55|2551.7|2544|16
1646710020000|2022-03-08 03:27:00|2551.79|2544.09|2550.63|2542.93|2551.79|2544.09|2550.37|2542.67|27
1646710030000|2022-03-08 03:27:10|2550.75|2543.05|2550.85|2543.15|2550.91|2543.21|2550.55|2542.85|26
1646710040000|2022-03-08 03:27:20|2550.7|2543|2550.76|2543.06|2550.94|2543.24|2550.62|2542.92|15
1646710050000|2022-03-08 03:27:30|2550.74|2543.04|2550.51|2542.81|2550.86|2543.16|2550.19|2542.49|24
1646710060000|2022-03-08 03:27:40|2550.32|2542.62|2550.53|2542.83|2550.56|2542.86|2550.32|2542.62|19
1646710070000|2022-03-08 03:27:50|2550.51|2542.81|2550.62|2542.92|2550.81|2543.11|2550.46|2542.76|23
1646710080000|2022-03-08 03:28:00|2550.59|2542.89|2549.45|2541.75|2550.59|2542.89|2549.45|2541.75|26
1646710090000|2022-03-08 03:28:10|2549.47|2541.77|2549.03|2541.33|2549.47|2541.77|2548.67|2540.97|26
1646710100000|2022-03-08 03:28:20|2549.07|2541.37|2548.79|2541.09|2549.2|2541.5|2548.76|2541.06|24
1646710110000|2022-03-08 03:28:30|2548.72|2541.02|2549.26|2541.56|2549.26|2541.56|2548.59|2540.89|26
1646710120000|2022-03-08 03:28:40|2549.32|2541.62|2549.19|2541.49|2550.1|2542.4|2549.15|2541.45|24
1646710130000|2022-03-08 03:28:50|2549.16|2541.46|2549.43|2541.73|2549.43|2541.73|2549.07|2541.37|24
1646710140000|2022-03-08 03:29:00|2549.29|2541.59|2549.42|2541.72|2549.42|2541.72|2549|2541.3|25
1646710150000|2022-03-08 03:29:10|2549.81|2542.11|2550.02|2542.32|2550.04|2542.34|2549.81|2542.11|7
1646710160000|2022-03-08 03:29:20|2550.06|2542.36|2550.71|2543.01|2551.32|2543.62|2549.87|2542.17|27
1646710170000|2022-03-08 03:29:30|2550.85|2543.15|2550.15|2542.45|2550.85|2543.15|2550.15|2542.45|27
1646710180000|2022-03-08 03:29:40|2549.94|2542.24|2550.11|2542.41|2550.11|2542.41|2549.78|2542.08|17
1646710190000|2022-03-08 03:29:50|2550.22|2542.52|2550.34|2542.64|2550.37|2542.67|2549.42|2541.72|27
1646710200000|2022-03-08 03:30:00|2550.93|2543.23|2550.04|2542.34|2550.93|2543.23|2550.02|2542.32|24
1646710210000|2022-03-08 03:30:10|2550.08|2542.38|2549.93|2542.23|2550.24|2542.54|2549.9|2542.2|23
1646710220000|2022-03-08 03:30:20|2550.04|2542.34|2550.04|2542.34|2550.06|2542.36|2549.95|2542.25|21
1646710230000|2022-03-08 03:30:30|2550.16|2542.46|2549.71|2542.01|2550.77|2543.07|2549.71|2542.01|27
1646710240000|2022-03-08 03:30:40|2549.66|2541.96|2549.18|2541.48|2549.71|2542.01|2548.92|2541.22|20
1646710250000|2022-03-08 03:30:50|2549.2|2541.5|2549.05|2541.35|2549.2|2541.5|2548.83|2541.13|24
1646710260000|2022-03-08 03:31:00|2549.06|2541.36|2549.12|2541.42|2549.12|2541.42|2548.94|2541.24|21
1646710270000|2022-03-08 03:31:10|2549.22|2541.52|2550.54|2542.84|2550.57|2542.87|2548.91|2541.21|25
1646710280000|2022-03-08 03:31:20|2550.41|2542.71|2549.91|2542.21|2550.43|2542.73|2549.78|2542.08|26
1646710290000|2022-03-08 03:31:30|2549.89|2542.19|2550.85|2543.15|2550.85|2543.15|2549.89|2542.19|23
1646710300000|2022-03-08 03:31:40|2550.39|2542.69|2550.42|2542.72|2550.58|2542.88|2550.31|2542.61|15
1646710310000|2022-03-08 03:31:50|2550.67|2542.97|2550.39|2542.69|2550.69|2542.99|2550.15|2542.45|25
1646710320000|2022-03-08 03:32:00|2550.3|2542.6|2551.39|2543.69|2551.39|2543.69|2550.3|2542.6|20
1646710330000|2022-03-08 03:32:10|2551.37|2543.67|2550.58|2542.88|2551.58|2543.88|2550.58|2542.88|25
1646710340000|2022-03-08 03:32:20|2550.57|2542.87|2550.27|2542.57|2550.58|2542.88|2550.27|2542.57|18
1646710350000|2022-03-08 03:32:30|2550.37|2542.67|2550.17|2542.47|2550.87|2543.17|2550.13|2542.43|24
1646710360000|2022-03-08 03:32:40|2550.15|2542.45|2550.19|2542.49|2550.36|2542.66|2549.98|2542.28|25
1646710370000|2022-03-08 03:32:50|2550.17|2542.47|2549.65|2541.95|2550.17|2542.47|2549.51|2541.81|21
1646710380000|2022-03-08 03:33:00|2549.57|2541.87|2548.05|2540.35|2549.57|2541.87|2548.05|2540.35|25
1646710390000|2022-03-08 03:33:10|2548.01|2540.31|2548.46|2540.76|2548.81|2541.11|2548.01|2540.31|28
1646710400000|2022-03-08 03:33:20|2548.48|2540.78|2548.01|2540.31|2548.9|2541.2|2548.01|2540.31|25
1646710410000|2022-03-08 03:33:30|2548.02|2540.32|2547.69|2539.99|2548.02|2540.32|2547.23|2539.53|25
1646710420000|2022-03-08 03:33:40|2547.64|2539.94|2547.96|2540.26|2548.34|2540.64|2547.59|2539.89|25
1646710430000|2022-03-08 03:33:50|2547.89|2540.19|2547.75|2540.05|2548.21|2540.51|2547.64|2539.94|24
1646710440000|2022-03-08 03:34:00|2547.55|2539.85|2547.38|2539.68|2547.57|2539.87|2547.03|2539.33|25
1646710450000|2022-03-08 03:34:10|2547.1|2539.4|2547.08|2539.38|2548.16|2540.46|2547.08|2539.38|26
1646710460000|2022-03-08 03:34:20|2547.09|2539.39|2547|2539.3|2547.09|2539.39|2546.34|2538.64|22
1646710470000|2022-03-08 03:34:30|2547.01|2539.31|2546.67|2538.97|2547.04|2539.34|2546.55|2538.85|25
1646710480000|2022-03-08 03:34:40|2546.63|2538.93|2544.72|2537.02|2546.63|2538.93|2544.59|2536.89|26
1646710490000|2022-03-08 03:34:50|2544.77|2537.07|2546.66|2538.96|2546.81|2539.11|2544.77|2537.07|27
1646710500000|2022-03-08 03:35:00|2546.61|2538.91|2546.88|2539.18|2546.89|2539.19|2546.57|2538.87|19
1646710510000|2022-03-08 03:35:10|2547|2539.3|2547.51|2539.81|2548.4|2540.7|2546.9|2539.2|26
1646710520000|2022-03-08 03:35:20|2547.39|2539.69|2547.16|2539.46|2547.56|2539.86|2546.65|2538.95|24
1646710530000|2022-03-08 03:35:30|2547.09|2539.39|2546.59|2538.89|2547.09|2539.39|2546.33|2538.63|27
1646710540000|2022-03-08 03:35:40|2546.66|2538.96|2546.94|2539.24|2547.49|2539.79|2546.11|2538.41|28
1646710550000|2022-03-08 03:35:50|2546.87|2539.17|2547.14|2539.44|2547.27|2539.57|2546.69|2538.99|26
1646710560000|2022-03-08 03:36:00|2547.31|2539.61|2546.53|2538.83|2547.31|2539.61|2546.08|2538.38|26
1646710570000|2022-03-08 03:36:10|2546.52|2538.82|2546.12|2538.42|2546.52|2538.82|2546.02|2538.32|26
1646710580000|2022-03-08 03:36:20|2546.1|2538.4|2546.34|2538.64|2546.53|2538.83|2546.1|2538.4|25
1646710590000|2022-03-08 03:36:30|2546.77|2539.07|2546.13|2538.43|2546.97|2539.27|2546.12|2538.42|24
1646710600000|2022-03-08 03:36:40|2546.05|2538.35|2545.6|2537.9|2546.6|2538.9|2545.6|2537.9|19
1646710610000|2022-03-08 03:36:50|2545.63|2537.93|2544.55|2536.85|2545.63|2537.93|2544.02|2536.32|29
1646710620000|2022-03-08 03:37:00|2544.53|2536.83|2543.61|2535.91|2544.53|2536.83|2543.44|2535.74|27
1646710630000|2022-03-08 03:37:10|2543.69|2535.99|2544.28|2536.58|2544.28|2536.58|2543.65|2535.95|24
1646710640000|2022-03-08 03:37:20|2544.04|2536.34|2543.44|2535.74|2544.42|2536.72|2543.44|2535.74|29
1646710650000|2022-03-08 03:37:30|2543.19|2535.49|2543.36|2535.66|2543.36|2535.66|2542.82|2535.12|23
1646710660000|2022-03-08 03:37:40|2543.7|2536|2543.36|2535.66|2544|2536.3|2543.16|2535.46|27
1646710670000|2022-03-08 03:37:50|2543.37|2535.67|2542.7|2535|2543.37|2535.67|2542.7|2535|19
1646710680000|2022-03-08 03:38:00|2542.59|2534.89|2542.72|2535.02|2542.88|2535.18|2542.16|2534.46|25
1646710690000|2022-03-08 03:38:10|2542.62|2534.92|2542.42|2534.72|2542.71|2535.01|2542.39|2534.69|18
1646710700000|2022-03-08 03:38:20|2542.52|2534.82|2543.07|2535.37|2543.31|2535.61|2542.52|2534.82|24
1646710710000|2022-03-08 03:38:30|2543.09|2535.39|2542.83|2535.13|2543.41|2535.71|2542.75|2535.05|22
1646710720000|2022-03-08 03:38:40|2542.87|2535.17|2543.98|2536.28|2544.18|2536.48|2542.87|2535.17|28
1646710730000|2022-03-08 03:38:50|2543.96|2536.26|2543.54|2535.84|2544.03|2536.33|2543.23|2535.53|26
1646710740000|2022-03-08 03:39:00|2543.49|2535.79|2543.66|2535.96|2543.8|2536.1|2543.23|2535.53|26
1646710750000|2022-03-08 03:39:10|2543.61|2535.91|2543.61|2535.91|2543.94|2536.24|2543.59|2535.89|24
1646710760000|2022-03-08 03:39:20|2543.66|2535.96|2543.51|2535.81|2543.66|2535.96|2543.11|2535.41|23
1646710770000|2022-03-08 03:39:30|2543.46|2535.76|2543.28|2535.58|2543.52|2535.82|2543.08|2535.38|27
1646710780000|2022-03-08 03:39:40|2543.27|2535.57|2543.11|2535.41|2543.62|2535.92|2542.93|2535.23|23
1646710790000|2022-03-08 03:39:50|2543.09|2535.39|2543.38|2535.68|2543.66|2535.96|2543.09|2535.39|24
1646710800000|2022-03-08 03:40:00|2543.35|2535.65|2543.23|2535.53|2543.87|2536.17|2543.11|2535.41|26
1646710810000|2022-03-08 03:40:10|2543.28|2535.58|2542.96|2535.26|2543.52|2535.82|2542.87|2535.17|24
1646710820000|2022-03-08 03:40:20|2542.56|2534.86|2542.79|2535.09|2542.89|2535.19|2542.52|2534.82|26
1646710830000|2022-03-08 03:40:30|2542.7|2535|2543.02|2535.32|2543.22|2535.52|2542.65|2534.95|24
1646710840000|2022-03-08 03:40:40|2543.16|2535.46|2542.92|2535.22|2543.2|2535.5|2542.57|2534.87|28
1646710850000|2022-03-08 03:40:50|2542.77|2535.07|2542.65|2534.95|2543.01|2535.31|2542.65|2534.95|24
1646710860000|2022-03-08 03:41:00|2542.66|2534.96|2542.65|2534.95|2542.69|2534.99|2542.45|2534.75|23
1646710870000|2022-03-08 03:41:10|2542.64|2534.94|2542.84|2535.14|2542.87|2535.17|2542.52|2534.82|18
1646710880000|2022-03-08 03:41:20|2542.82|2535.12|2541.67|2533.97|2542.82|2535.12|2541.54|2533.84|24
1646710890000|2022-03-08 03:41:30|2541.84|2534.14|2542.26|2534.56|2542.29|2534.59|2541.69|2533.99|25
1646710900000|2022-03-08 03:41:40|2542.19|2534.49|2542.39|2534.69|2542.59|2534.89|2542.19|2534.49|20
1646710910000|2022-03-08 03:41:50|2542.35|2534.65|2542.16|2534.46|2542.41|2534.71|2541.81|2534.11|21
1646710920000|2022-03-08 03:42:00|2542.04|2534.34|2541.63|2533.93|2542.16|2534.46|2541.6|2533.9|24
1646710930000|2022-03-08 03:42:10|2541.66|2533.96|2541.51|2533.81|2541.71|2534.01|2541.48|2533.78|19
1646710940000|2022-03-08 03:42:20|2541.48|2533.78|2541.21|2533.51|2541.48|2533.78|2540.75|2533.05|25
1646710950000|2022-03-08 03:42:30|2541.2|2533.5|2540.42|2532.72|2541.25|2533.55|2540.42|2532.72|27
1646710960000|2022-03-08 03:42:40|2540.43|2532.73|2540.28|2532.58|2540.72|2533.02|2540.21|2532.51|22
1646710970000|2022-03-08 03:42:50|2540.26|2532.56|2540.4|2532.7|2540.7|2533|2540.25|2532.55|21
1646710980000|2022-03-08 03:43:00|2540.46|2532.76|2540.3|2532.6|2540.48|2532.78|2540.19|2532.49|22
1646710990000|2022-03-08 03:43:10|2540.28|2532.58|2540.18|2532.48|2540.43|2532.73|2539.84|2532.14|22
1646711000000|2022-03-08 03:43:20|2540.13|2532.43|2540.26|2532.56|2541.48|2533.78|2539.91|2532.21|27
1646711010000|2022-03-08 03:43:30|2540.28|2532.58|2539.94|2532.24|2540.37|2532.67|2539.93|2532.23|24
1646711020000|2022-03-08 03:43:40|2539.96|2532.26|2539.92|2532.22|2540.14|2532.44|2539.9|2532.2|20
1646711030000|2022-03-08 03:43:50|2539.91|2532.21|2539.65|2531.95|2540.06|2532.36|2539.52|2531.82|25
1646711040000|2022-03-08 03:44:00|2539.49|2531.79|2539.4|2531.7|2539.61|2531.91|2539.12|2531.42|24
1646711050000|2022-03-08 03:44:10|2539.39|2531.69|2539.72|2532.02|2539.72|2532.02|2539.29|2531.59|20
1646711060000|2022-03-08 03:44:20|2539.91|2532.21|2540.92|2533.22|2541.35|2533.65|2539.91|2532.21|24
1646711070000|2022-03-08 03:44:30|2540.91|2533.21|2541.06|2533.36|2541.06|2533.36|2540.44|2532.74|25
1646711080000|2022-03-08 03:44:40|2541.07|2533.37|2540.65|2532.95|2541.07|2533.37|2540.62|2532.92|19
1646711090000|2022-03-08 03:44:50|2540.69|2532.99|2540.64|2532.94|2541.05|2533.35|2540.61|2532.91|27
1646711100000|2022-03-08 03:45:00|2540.65|2532.95|2541.01|2533.31|2541.18|2533.48|2540.47|2532.77|26
1646711110000|2022-03-08 03:45:10|2541.02|2533.32|2539.58|2531.88|2541.08|2533.38|2539.3|2531.6|26
1646711120000|2022-03-08 03:45:20|2539.47|2531.77|2540.28|2532.58|2540.78|2533.08|2539.47|2531.77|26
1646711130000|2022-03-08 03:45:30|2540.12|2532.42|2540.77|2533.07|2540.89|2533.19|2540.02|2532.32|26
1646711140000|2022-03-08 03:45:40|2540.76|2533.06|2542.05|2534.35|2542.05|2534.35|2540.64|2532.94|24
1646711150000|2022-03-08 03:45:50|2542.17|2534.47|2542.45|2534.75|2542.45|2534.75|2541.56|2533.86|29
1646711160000|2022-03-08 03:46:00|2542.44|2534.74|2542.49|2534.79|2542.6|2534.9|2542.26|2534.56|25
1646711170000|2022-03-08 03:46:10|2542.55|2534.85|2542.79|2535.09|2543.09|2535.39|2542.52|2534.82|26
1646711180000|2022-03-08 03:46:20|2542.83|2535.13|2542.75|2535.05|2542.86|2535.16|2542.49|2534.79|25
1646711190000|2022-03-08 03:46:30|2542.78|2535.08|2542.17|2534.47|2543.03|2535.33|2542.03|2534.33|27
1646711200000|2022-03-08 03:46:40|2542.16|2534.46|2541.3|2533.6|2542.43|2534.73|2541.3|2533.6|27
1646711210000|2022-03-08 03:46:50|2541.44|2533.74|2540.96|2533.26|2541.44|2533.74|2540.67|2532.97|15
1646711220000|2022-03-08 03:47:00|2540.95|2533.25|2541.21|2533.51|2541.56|2533.86|2540.95|2533.25|23
1646711230000|2022-03-08 03:47:10|2541.14|2533.44|2541.12|2533.42|2541.65|2533.95|2541.06|2533.36|24
1646711240000|2022-03-08 03:47:20|2541.24|2533.54|2541.62|2533.92|2541.92|2534.22|2541.13|2533.43|27
1646711250000|2022-03-08 03:47:30|2541.53|2533.83|2542.84|2535.14|2542.84|2535.14|2541.53|2533.83|24
1646711260000|2022-03-08 03:47:40|2542.8|2535.1|2542.99|2535.29|2543.41|2535.71|2542.65|2534.95|26
1646711270000|2022-03-08 03:47:50|2542.95|2535.25|2543.43|2535.73|2543.43|2535.73|2542.83|2535.13|24
1646711280000|2022-03-08 03:48:00|2543.42|2535.72|2544.96|2537.26|2545.58|2537.88|2543.42|2535.72|25
1646711290000|2022-03-08 03:48:10|2544.69|2536.99|2544.23|2536.53|2544.7|2537|2544.1|2536.4|20
1646711300000|2022-03-08 03:48:20|2544.22|2536.52|2543.96|2536.26|2544.24|2536.54|2543.93|2536.23|16
1646711310000|2022-03-08 03:48:30|2543.95|2536.25|2543.9|2536.2|2543.95|2536.25|2543.73|2536.03|21
1646711320000|2022-03-08 03:48:40|2543.96|2536.26|2544.16|2536.46|2544.4|2536.7|2543.65|2535.95|23
1646711330000|2022-03-08 03:48:50|2544.18|2536.48|2543.96|2536.26|2544.22|2536.52|2543.71|2536.01|21
1646711340000|2022-03-08 03:49:00|2543.92|2536.22|2543.46|2535.76|2544.2|2536.5|2543.46|2535.76|28
1646711350000|2022-03-08 03:49:10|2543.35|2535.65|2543.12|2535.42|2543.76|2536.06|2543.08|2535.38|28
1646711360000|2022-03-08 03:49:20|2543.09|2535.39|2543|2535.3|2543.23|2535.53|2542.97|2535.27|23
1646711370000|2022-03-08 03:49:30|2542.93|2535.23|2543.31|2535.61|2543.56|2535.86|2542.93|2535.23|20
1646711380000|2022-03-08 03:49:40|2543.23|2535.53|2542.31|2534.61|2543.23|2535.53|2542.25|2534.55|20
1646711390000|2022-03-08 03:49:50|2542.32|2534.62|2542.97|2535.27|2542.97|2535.27|2542.28|2534.58|23
1646711400000|2022-03-08 03:50:00|2543.08|2535.38|2544.2|2536.5|2544.2|2536.5|2543.08|2535.38|19
1646711410000|2022-03-08 03:50:10|2544.71|2537.01|2545.99|2538.29|2546.19|2538.49|2544.71|2537.01|27
1646711420000|2022-03-08 03:50:20|2546.01|2538.31|2546.18|2538.48|2546.33|2538.63|2545.82|2538.12|24
1646711430000|2022-03-08 03:50:30|2546.15|2538.45|2546.31|2538.61|2546.34|2538.64|2545.77|2538.07|27
1646711440000|2022-03-08 03:50:40|2546.35|2538.65|2545.87|2538.17|2546.35|2538.65|2545.87|2538.17|25
1646711450000|2022-03-08 03:50:50|2545.91|2538.21|2546.2|2538.5|2546.21|2538.51|2545.66|2537.96|25
1646711460000|2022-03-08 03:51:00|2546.12|2538.42|2547.63|2539.93|2547.63|2539.93|2546.12|2538.42|20
1646711470000|2022-03-08 03:51:10|2547.4|2539.7|2546.75|2539.05|2547.4|2539.7|2546.66|2538.96|27
1646711480000|2022-03-08 03:51:20|2546.82|2539.12|2547.35|2539.65|2547.35|2539.65|2546.59|2538.89|27
1646711490000|2022-03-08 03:51:30|2547.21|2539.51|2546.69|2538.99|2547.22|2539.52|2546.69|2538.99|23
1646711500000|2022-03-08 03:51:40|2547|2539.3|2546.74|2539.04|2547.31|2539.61|2546.62|2538.92|24
1646711510000|2022-03-08 03:51:50|2547|2539.3|2547.19|2539.49|2547.38|2539.68|2546.52|2538.82|29
1646711520000|2022-03-08 03:52:00|2547.28|2539.58|2546.88|2539.18|2547.28|2539.58|2546.74|2539.04|19
1646711530000|2022-03-08 03:52:10|2546.9|2539.2|2547.44|2539.74|2547.44|2539.74|2546.9|2539.2|15
1646711540000|2022-03-08 03:52:20|2547.48|2539.78|2547.42|2539.72|2547.83|2540.13|2546.8|2539.1|25
1646711550000|2022-03-08 03:52:30|2547.43|2539.73|2547.73|2540.03|2547.74|2540.04|2547.09|2539.39|23
1646711560000|2022-03-08 03:52:40|2547.9|2540.2|2547.94|2540.24|2548.07|2540.37|2547.86|2540.16|20
1646711570000|2022-03-08 03:52:50|2548.02|2540.32|2548.08|2540.38|2548.21|2540.51|2547.45|2539.75|25
1646711580000|2022-03-08 03:53:00|2547.95|2540.25|2548.58|2540.88|2548.58|2540.88|2547.58|2539.88|19
1646711590000|2022-03-08 03:53:10|2548.78|2541.08|2549.15|2541.45|2549.3|2541.6|2548.58|2540.88|26
1646711600000|2022-03-08 03:53:20|2549.16|2541.46|2546.94|2539.24|2549.31|2541.61|2546.66|2538.96|28
1646711610000|2022-03-08 03:53:30|2546.61|2538.91|2546.72|2539.02|2547.07|2539.37|2546.56|2538.86|25
1646711620000|2022-03-08 03:53:40|2546.79|2539.09|2547.26|2539.56|2547.3|2539.6|2546.75|2539.05|20
1646711630000|2022-03-08 03:53:50|2547.54|2539.84|2546.95|2539.25|2547.65|2539.95|2546.95|2539.25|23
1646711640000|2022-03-08 03:54:00|2547.41|2539.71|2547.83|2540.13|2548.05|2540.35|2547.06|2539.36|26
1646711650000|2022-03-08 03:54:10|2547.93|2540.23|2548.32|2540.62|2548.32|2540.62|2547.86|2540.16|25
1646711660000|2022-03-08 03:54:20|2548.37|2540.67|2548.16|2540.46|2548.37|2540.67|2548.09|2540.39|20
1646711670000|2022-03-08 03:54:30|2548.09|2540.39|2548.37|2540.67|2548.47|2540.77|2547.83|2540.13|26
1646711680000|2022-03-08 03:54:40|2548.45|2540.75|2551.03|2543.33|2551.03|2543.33|2548.29|2540.59|29
1646711690000|2022-03-08 03:54:50|2550.54|2542.84|2552.07|2544.37|2552.26|2544.56|2550.38|2542.68|25
1646711700000|2022-03-08 03:55:00|2552.04|2544.34|2552.52|2544.82|2552.52|2544.82|2551.43|2543.73|28
1646711710000|2022-03-08 03:55:10|2552.53|2544.83|2552.54|2544.84|2552.65|2544.95|2552.06|2544.36|25
1646711720000|2022-03-08 03:55:20|2552.55|2544.85|2552.52|2544.82|2552.8|2545.1|2552.47|2544.77|23
1646711730000|2022-03-08 03:55:30|2552.44|2544.74|2551.28|2543.58|2552.48|2544.78|2551.16|2543.46|24
1646711740000|2022-03-08 03:55:40|2551.32|2543.62|2551.36|2543.66|2551.38|2543.68|2551.23|2543.53|18
1646711750000|2022-03-08 03:55:50|2551.35|2543.65|2551.43|2543.73|2551.66|2543.96|2551.21|2543.51|24
1646711760000|2022-03-08 03:56:00|2551.41|2543.71|2551.69|2543.99|2551.71|2544.01|2551.35|2543.65|19
1646711770000|2022-03-08 03:56:10|2551.78|2544.08|2552.29|2544.59|2552.96|2545.26|2551.69|2543.99|23
1646711780000|2022-03-08 03:56:20|2552.24|2544.54|2552.51|2544.81|2552.51|2544.81|2552.01|2544.31|27
1646711790000|2022-03-08 03:56:30|2552.48|2544.78|2552.3|2544.6|2552.49|2544.79|2552.15|2544.45|18
1646711800000|2022-03-08 03:56:40|2552.31|2544.61|2552.44|2544.74|2552.58|2544.88|2552.27|2544.57|15
1646711810000|2022-03-08 03:56:50|2552.4|2544.7|2552.45|2544.75|2552.51|2544.81|2552.26|2544.56|23
1646711820000|2022-03-08 03:57:00|2552.31|2544.61|2553.12|2545.42|2553.12|2545.42|2552.31|2544.61|25
1646711830000|2022-03-08 03:57:10|2553.16|2545.46|2552.43|2544.73|2553.25|2545.55|2552.33|2544.63|24
1646711840000|2022-03-08 03:57:20|2552.51|2544.81|2552.97|2545.27|2553.28|2545.58|2552.21|2544.51|26
1646711850000|2022-03-08 03:57:30|2552.95|2545.25|2552.3|2544.6|2552.95|2545.25|2552.1|2544.4|21
1646711860000|2022-03-08 03:57:40|2552.22|2544.52|2553.09|2545.39|2553.09|2545.39|2552.22|2544.52|20
1646711870000|2022-03-08 03:57:50|2552.87|2545.17|2552.71|2545.01|2553.44|2545.74|2552.55|2544.85|20
1646711880000|2022-03-08 03:58:00|2553.1|2545.4|2553.55|2545.85|2553.55|2545.85|2553.1|2545.4|25
1646711890000|2022-03-08 03:58:10|2553.57|2545.87|2553.55|2545.85|2553.62|2545.92|2553.26|2545.56|27
1646711900000|2022-03-08 03:58:20|2553.53|2545.83|2553.5|2545.8|2553.59|2545.89|2553.26|2545.56|23
1646711910000|2022-03-08 03:58:30|2553.34|2545.64|2553.36|2545.66|2553.61|2545.91|2553.31|2545.61|27
1646711920000|2022-03-08 03:58:40|2553.13|2545.43|2552.57|2544.87|2553.32|2545.62|2552.52|2544.82|26
1646711930000|2022-03-08 03:58:50|2552.7|2545|2553.18|2545.48|2553.48|2545.78|2552.43|2544.73|24
1646711940000|2022-03-08 03:59:00|2553.12|2545.42|2553.96|2546.26|2554.12|2546.42|2552.83|2545.13|26
1646711950000|2022-03-08 03:59:10|2553.58|2545.88|2554|2546.3|2554.95|2547.25|2553.58|2545.88|22
1646711960000|2022-03-08 03:59:20|2553.8|2546.1|2553.96|2546.26|2554.45|2546.75|2553.65|2545.95|25
1646711970000|2022-03-08 03:59:30|2553.91|2546.21|2553.58|2545.88|2553.91|2546.21|2553.55|2545.85|18
1646711980000|2022-03-08 03:59:40|2553.56|2545.86|2553.86|2546.16|2553.99|2546.29|2553.56|2545.86|24
1646711990000|2022-03-08 03:59:50|2553.87|2546.17|2553.52|2545.82|2553.91|2546.21|2553.09|2545.39|16
1646712000000|2022-03-08 04:00:00|2553.53|2545.83|2555.56|2547.86|2555.75|2548.05|2553.53|2545.83|25
1646712010000|2022-03-08 04:00:10|2555.53|2547.83|2553.99|2546.29|2555.53|2547.83|2553.71|2546.01|24
1646712020000|2022-03-08 04:00:20|2553.9|2546.2|2552.53|2544.83|2554.07|2546.37|2552.09|2544.39|25
1646712030000|2022-03-08 04:00:30|2552.45|2544.75|2552.3|2544.6|2552.76|2545.06|2552.23|2544.53|28
1646712040000|2022-03-08 04:00:40|2552.31|2544.61|2550.52|2542.82|2552.78|2545.08|2550.5|2542.8|26
1646712050000|2022-03-08 04:00:50|2550.46|2542.76|2551|2543.3|2551.03|2543.33|2550.27|2542.57|24
1646712060000|2022-03-08 04:01:00|2551.04|2543.34|2550.1|2542.4|2551.14|2543.44|2549.59|2541.89|27
1646712070000|2022-03-08 04:01:10|2550.16|2542.46|2549.83|2542.13|2550.31|2542.61|2549.59|2541.89|22
1646712080000|2022-03-08 04:01:20|2549.82|2542.12|2550.1|2542.4|2550.18|2542.48|2549.82|2542.12|9
1646712090000|2022-03-08 04:01:30|2550.04|2542.34|2549.87|2542.17|2550.04|2542.34|2549.81|2542.11|11
1646712100000|2022-03-08 04:01:40|2549.92|2542.22|2550.05|2542.35|2550.05|2542.35|2549.57|2541.87|19
1646712110000|2022-03-08 04:01:50|2550.06|2542.36|2549.61|2541.91|2550.1|2542.4|2549.54|2541.84|18
1646712120000|2022-03-08 04:02:00|2549.58|2541.88|2552.43|2544.73|2552.43|2544.73|2549.58|2541.88|27
1646712130000|2022-03-08 04:02:10|2552.44|2544.74|2553.79|2546.09|2554.13|2546.43|2552.37|2544.67|27
1646712140000|2022-03-08 04:02:20|2553.86|2546.16|2553.71|2546.01|2554.06|2546.36|2553.43|2545.73|26
1646712150000|2022-03-08 04:02:30|2553.93|2546.23|2552.11|2544.41|2554.18|2546.48|2552.03|2544.33|24
1646712160000|2022-03-08 04:02:40|2552.15|2544.45|2552.6|2544.9|2552.8|2545.1|2552.15|2544.45|26
1646712170000|2022-03-08 04:02:50|2552.49|2544.79|2554.05|2546.35|2554.05|2546.35|2551.91|2544.21|29
1646712180000|2022-03-08 04:03:00|2554.65|2546.95|2555.32|2547.62|2555.32|2547.62|2554.57|2546.87|27
1646712190000|2022-03-08 04:03:10|2555.22|2547.52|2554.98|2547.28|2555.36|2547.66|2554.59|2546.89|25
1646712200000|2022-03-08 04:03:20|2554.93|2547.23|2558.41|2550.71|2558.58|2550.88|2554.75|2547.05|27
1646712210000|2022-03-08 04:03:30|2558.48|2550.78|2558.82|2551.12|2559.05|2551.35|2558.29|2550.59|27
1646712220000|2022-03-08 04:03:40|2558.77|2551.07|2558.86|2551.16|2558.92|2551.22|2558.15|2550.45|27
1646712230000|2022-03-08 04:03:50|2558.87|2551.17|2559.86|2552.16|2559.86|2552.16|2558.86|2551.16|27
1646712240000|2022-03-08 04:04:00|2559.59|2551.89|2560.91|2553.21|2560.91|2553.21|2559.41|2551.71|23
1646712250000|2022-03-08 04:04:10|2560.48|2552.78|2560.73|2553.03|2560.89|2553.19|2559.89|2552.19|28
1646712260000|2022-03-08 04:04:20|2560.78|2553.08|2562.28|2554.58|2562.38|2554.68|2560.78|2553.08|26
1646712270000|2022-03-08 04:04:30|2562.33|2554.63|2565.18|2557.48|2565.77|2558.07|2562.33|2554.63|26
1646712280000|2022-03-08 04:04:40|2565.33|2557.63|2565.63|2557.93|2566.21|2558.51|2565.02|2557.32|28
1646712290000|2022-03-08 04:04:50|2565.55|2557.85|2566.05|2558.35|2566.83|2559.13|2565.42|2557.72|28
1646712300000|2022-03-08 04:05:00|2565.96|2558.26|2564.28|2556.58|2565.96|2558.26|2564.28|2556.58|27
1646712310000|2022-03-08 04:05:10|2564.6|2556.9|2564.36|2556.66|2564.8|2557.1|2564|2556.3|26
1646712320000|2022-03-08 04:05:20|2564.34|2556.64|2564.31|2556.61|2564.56|2556.86|2564.13|2556.43|26
1646712330000|2022-03-08 04:05:30|2564.36|2556.66|2562.77|2555.07|2564.43|2556.73|2562.77|2555.07|26
1646712340000|2022-03-08 04:05:40|2562.72|2555.02|2563.11|2555.41|2563.16|2555.46|2561.57|2553.87|26
1646712350000|2022-03-08 04:05:50|2563.17|2555.47|2563.39|2555.69|2563.84|2556.14|2562.99|2555.29|24
1646712360000|2022-03-08 04:06:00|2563.48|2555.78|2561.36|2553.66|2563.63|2555.93|2561.36|2553.66|25
1646712370000|2022-03-08 04:06:10|2561.47|2553.77|2563.36|2555.66|2563.36|2555.66|2560.91|2553.21|27
1646712380000|2022-03-08 04:06:20|2563.33|2555.63|2562.97|2555.27|2563.33|2555.63|2562.31|2554.61|25
1646712390000|2022-03-08 04:06:30|2562.85|2555.15|2562.82|2555.12|2563.73|2556.03|2562.82|2555.12|28
1646712400000|2022-03-08 04:06:40|2562.88|2555.18|2563.95|2556.25|2563.95|2556.25|2562.88|2555.18|27
1646712410000|2022-03-08 04:06:50|2563.88|2556.18|2563.24|2555.54|2563.99|2556.29|2563.2|2555.5|24
1646712420000|2022-03-08 04:07:00|2563.26|2555.56|2562.82|2555.12|2563.42|2555.72|2562.59|2554.89|27
1646712430000|2022-03-08 04:07:10|2562.43|2554.73|2562.49|2554.79|2563.02|2555.32|2562.43|2554.73|27
1646712440000|2022-03-08 04:07:20|2562.46|2554.76|2562.64|2554.94|2562.64|2554.94|2561.74|2554.04|27
1646712450000|2022-03-08 04:07:30|2562.84|2555.14|2565.23|2557.53|2565.89|2558.19|2562.77|2555.07|26
1646712460000|2022-03-08 04:07:40|2565.35|2557.65|2564.97|2557.27|2565.35|2557.65|2564.61|2556.91|26
1646712470000|2022-03-08 04:07:50|2564.92|2557.22|2564.94|2557.24|2565.31|2557.61|2564.77|2557.07|24
1646712480000|2022-03-08 04:08:00|2564.88|2557.18|2565.5|2557.8|2565.54|2557.84|2564.77|2557.07|25
1646712490000|2022-03-08 04:08:10|2565.67|2557.97|2565.54|2557.84|2565.67|2557.97|2565.11|2557.41|28
1646712500000|2022-03-08 04:08:20|2565.4|2557.7|2565.82|2558.12|2566.28|2558.58|2565.3|2557.6|26
1646712510000|2022-03-08 04:08:30|2565.88|2558.18|2565.85|2558.15|2565.91|2558.21|2565.58|2557.88|23
1646712520000|2022-03-08 04:08:40|2565.87|2558.17|2567.81|2560.11|2567.84|2560.14|2564.67|2556.97|27
1646712530000|2022-03-08 04:08:50|2567.73|2560.03|2567.57|2559.87|2567.98|2560.28|2567.53|2559.83|19
1646712540000|2022-03-08 04:09:00|2567.53|2559.83|2567.34|2559.64|2567.9|2560.2|2567.19|2559.49|26
1646712550000|2022-03-08 04:09:10|2567.35|2559.65|2567.35|2559.65|2567.55|2559.85|2567.32|2559.62|20
1646712560000|2022-03-08 04:09:20|2567.8|2560.1|2566.77|2559.07|2568.24|2560.54|2566.77|2559.07|28
1646712570000|2022-03-08 04:09:30|2566.76|2559.06|2566.8|2559.1|2566.99|2559.29|2566.68|2558.98|24
1646712580000|2022-03-08 04:09:40|2566.74|2559.04|2566.71|2559.01|2566.87|2559.17|2566.54|2558.84|22
1646712590000|2022-03-08 04:09:50|2566.67|2558.97|2565.11|2557.41|2566.69|2558.99|2564.83|2557.13|25
1646712600000|2022-03-08 04:10:00|2565.08|2557.38|2563.85|2556.15|2565.08|2557.38|2563.69|2555.99|28
1646712610000|2022-03-08 04:10:10|2564.01|2556.31|2563.71|2556.01|2564.45|2556.75|2563.7|2556|25
1646712620000|2022-03-08 04:10:20|2563.75|2556.05|2566.48|2558.78|2566.48|2558.78|2563.54|2555.84|27
1646712630000|2022-03-08 04:10:30|2566.13|2558.43|2565|2557.3|2566.13|2558.43|2565|2557.3|24
1646712640000|2022-03-08 04:10:40|2565.15|2557.45|2565.24|2557.54|2565.24|2557.54|2564.54|2556.84|28
1646712650000|2022-03-08 04:10:50|2565.14|2557.44|2564.82|2557.12|2565.16|2557.46|2564.61|2556.91|26
1646712660000|2022-03-08 04:11:00|2564.81|2557.11|2564.55|2556.85|2564.92|2557.22|2564.52|2556.82|24
1646712670000|2022-03-08 04:11:10|2564.7|2557|2564.93|2557.23|2564.98|2557.28|2564.7|2557|17
1646712680000|2022-03-08 04:11:20|2564.89|2557.19|2564.8|2557.1|2564.89|2557.19|2564.55|2556.85|19
1646712690000|2022-03-08 04:11:30|2564.71|2557.01|2563.57|2555.87|2564.71|2557.01|2563.01|2555.31|25
1646712700000|2022-03-08 04:11:40|2563.56|2555.86|2562.82|2555.12|2563.57|2555.87|2562.82|2555.12|24
1646712710000|2022-03-08 04:11:50|2562.89|2555.19|2562.58|2554.88|2563.18|2555.48|2562.58|2554.88|26
1646712720000|2022-03-08 04:12:00|2562.63|2554.93|2561.62|2553.92|2562.63|2554.93|2561.36|2553.66|28
1646712730000|2022-03-08 04:12:10|2561.7|2554|2561.08|2553.38|2561.8|2554.1|2560.77|2553.07|26
1646712740000|2022-03-08 04:12:20|2561.06|2553.36|2560.57|2552.87|2561.06|2553.36|2560.44|2552.74|24
1646712750000|2022-03-08 04:12:30|2560.69|2552.99|2560.38|2552.68|2560.83|2553.13|2560.38|2552.68|26
1646712760000|2022-03-08 04:12:40|2560.37|2552.67|2560.22|2552.52|2560.4|2552.7|2559.82|2552.12|21
1646712770000|2022-03-08 04:12:50|2560.28|2552.58|2560.22|2552.52|2560.41|2552.71|2560.22|2552.52|20
1646712780000|2022-03-08 04:13:00|2560.21|2552.51|2561.18|2553.48|2561.18|2553.48|2560.21|2552.51|25
1646712790000|2022-03-08 04:13:10|2561.2|2553.5|2561.8|2554.1|2561.89|2554.19|2561.04|2553.34|23
1646712800000|2022-03-08 04:13:20|2561.65|2553.95|2561.67|2553.97|2561.98|2554.28|2561.25|2553.55|21
1646712810000|2022-03-08 04:13:30|2561.68|2553.98|2561.61|2553.91|2561.68|2553.98|2561.4|2553.7|21
1646712820000|2022-03-08 04:13:40|2561.68|2553.98|2562.17|2554.47|2562.2|2554.5|2561.62|2553.92|17
1646712830000|2022-03-08 04:13:50|2562.22|2554.52|2564|2556.3|2564.09|2556.39|2562.18|2554.48|18
1646712840000|2022-03-08 04:14:00|2564.07|2556.37|2563.89|2556.19|2564.12|2556.42|2563.86|2556.16|17
1646712850000|2022-03-08 04:14:10|2564|2556.3|2564.04|2556.34|2564.12|2556.42|2563.91|2556.21|12
1646712860000|2022-03-08 04:14:20|2564.03|2556.33|2564.75|2557.05|2564.75|2557.05|2563.86|2556.16|18
1646712870000|2022-03-08 04:14:30|2564.46|2556.76|2564.35|2556.65|2564.75|2557.05|2564.25|2556.55|24
1646712880000|2022-03-08 04:14:40|2564.3|2556.6|2564.63|2556.93|2564.65|2556.95|2564.28|2556.58|22
1646712890000|2022-03-08 04:14:50|2564.64|2556.94|2564.7|2557|2564.85|2557.15|2564.59|2556.89|22
1646712900000|2022-03-08 04:15:00|2564.67|2556.97|2564.34|2556.64|2564.67|2556.97|2564.28|2556.58|26
1646712910000|2022-03-08 04:15:10|2564.23|2556.53|2562.18|2554.48|2564.39|2556.69|2561.89|2554.19|27
1646712920000|2022-03-08 04:15:20|2562.17|2554.47|2563.84|2556.14|2563.97|2556.27|2562.12|2554.42|19
1646712930000|2022-03-08 04:15:30|2563.89|2556.19|2565.47|2557.77|2565.47|2557.77|2563.89|2556.19|27
1646712940000|2022-03-08 04:15:40|2565.43|2557.73|2565.3|2557.6|2565.43|2557.73|2565.05|2557.35|22
1646712950000|2022-03-08 04:15:50|2565.29|2557.59|2565.03|2557.33|2565.6|2557.9|2565.03|2557.33|26
1646712960000|2022-03-08 04:16:00|2565|2557.3|2565.15|2557.45|2565.3|2557.6|2564.94|2557.24|20
1646712970000|2022-03-08 04:16:10|2565.13|2557.43|2563.54|2555.84|2565.27|2557.57|2563.53|2555.83|26
1646712980000|2022-03-08 04:16:20|2563.92|2556.22|2563.59|2555.89|2564.28|2556.58|2563.59|2555.89|22
1646712990000|2022-03-08 04:16:30|2563.7|2556|2563.6|2555.9|2563.8|2556.1|2563.59|2555.89|20
1646713000000|2022-03-08 04:16:40|2563.58|2555.88|2561.98|2554.28|2563.6|2555.9|2561.78|2554.08|25
1646713010000|2022-03-08 04:16:50|2562.1|2554.4|2561.97|2554.27|2562.19|2554.49|2561.74|2554.04|17
1646713020000|2022-03-08 04:17:00|2561.95|2554.25|2561.98|2554.28|2562.76|2555.06|2561.91|2554.21|25
1646713030000|2022-03-08 04:17:10|2561.78|2554.08|2561.25|2553.55|2561.8|2554.1|2561.25|2553.55|18
1646713040000|2022-03-08 04:17:20|2560.97|2553.27|2560.49|2552.79|2560.97|2553.27|2560.13|2552.43|28
1646713050000|2022-03-08 04:17:30|2560.51|2552.81|2560.94|2553.24|2561.03|2553.33|2560.37|2552.67|21
1646713060000|2022-03-08 04:17:40|2561.2|2553.5|2561.3|2553.6|2561.5|2553.8|2561.16|2553.46|22
1646713070000|2022-03-08 04:17:50|2561.28|2553.58|2561.1|2553.4|2561.37|2553.67|2561.07|2553.37|24
1646713080000|2022-03-08 04:18:00|2561.02|2553.32|2560.43|2552.73|2561.02|2553.32|2560.24|2552.54|20
1646713090000|2022-03-08 04:18:10|2560.36|2552.66|2560.61|2552.91|2560.62|2552.92|2560.16|2552.46|23
1646713100000|2022-03-08 04:18:20|2560.55|2552.85|2559.33|2551.63|2560.55|2552.85|2559.31|2551.61|19
1646713110000|2022-03-08 04:18:30|2559.38|2551.68|2558.7|2551|2559.45|2551.75|2558.66|2550.96|22
1646713120000|2022-03-08 04:18:40|2558.64|2550.94|2558.56|2550.86|2558.64|2550.94|2558.1|2550.4|24
1646713130000|2022-03-08 04:18:50|2558.65|2550.95|2558.75|2551.05|2558.75|2551.05|2558.59|2550.89|28
1646713140000|2022-03-08 04:19:00|2558.67|2550.97|2558.52|2550.82|2558.71|2551.01|2558.52|2550.82|19
1646713150000|2022-03-08 04:19:10|2558.5|2550.8|2558.87|2551.17|2558.93|2551.23|2558.5|2550.8|26
1646713160000|2022-03-08 04:19:20|2558.89|2551.19|2559.48|2551.78|2559.88|2552.18|2558.89|2551.19|25
1646713170000|2022-03-08 04:19:30|2559.5|2551.8|2559.91|2552.21|2559.92|2552.22|2559.35|2551.65|20
1646713180000|2022-03-08 04:19:40|2559.93|2552.23|2559.85|2552.15|2559.93|2552.23|2559.36|2551.66|23
1646713190000|2022-03-08 04:19:50|2559.87|2552.17|2559.62|2551.92|2560.05|2552.35|2559.62|2551.92|21
1646713200000|2022-03-08 04:20:00|2559.56|2551.86|2559.86|2552.16|2559.89|2552.19|2559.41|2551.71|24
1646713210000|2022-03-08 04:20:10|2559.84|2552.14|2559.78|2552.08|2559.84|2552.14|2559.38|2551.68|25
1646713220000|2022-03-08 04:20:20|2559.84|2552.14|2559.42|2551.72|2560.01|2552.31|2559.33|2551.63|23
1646713230000|2022-03-08 04:20:30|2559.48|2551.78|2559.4|2551.7|2559.52|2551.82|2559.26|2551.56|18
1646713240000|2022-03-08 04:20:40|2559.42|2551.72|2558.63|2550.93|2559.43|2551.73|2558.56|2550.86|22
1646713250000|2022-03-08 04:20:50|2558.54|2550.84|2558.19|2550.49|2558.95|2551.25|2558.08|2550.38|27
1646713260000|2022-03-08 04:21:00|2558.06|2550.36|2559.35|2551.65|2559.35|2551.65|2558.03|2550.33|24
1646713270000|2022-03-08 04:21:10|2559.36|2551.66|2559.23|2551.53|2559.88|2552.18|2559.08|2551.38|25
1646713280000|2022-03-08 04:21:20|2559.25|2551.55|2558.73|2551.03|2559.32|2551.62|2558.57|2550.87|26
1646713290000|2022-03-08 04:21:30|2558.64|2550.94|2559.22|2551.52|2559.24|2551.54|2558.64|2550.94|27
1646713300000|2022-03-08 04:21:40|2559.24|2551.54|2560.39|2552.69|2560.44|2552.74|2559.04|2551.34|25
1646713310000|2022-03-08 04:21:50|2560.03|2552.33|2560.46|2552.76|2560.76|2553.06|2560.03|2552.33|24
1646713320000|2022-03-08 04:22:00|2560.53|2552.83|2560.58|2552.88|2560.93|2553.23|2560.53|2552.83|26
1646713330000|2022-03-08 04:22:10|2560.55|2552.85|2560.54|2552.84|2560.86|2553.16|2560.47|2552.77|22
1646713340000|2022-03-08 04:22:20|2560.52|2552.82|2559.47|2551.77|2560.54|2552.84|2559.46|2551.76|22
1646713350000|2022-03-08 04:22:30|2559.51|2551.81|2559.36|2551.66|2559.52|2551.82|2559.24|2551.54|21
1646713360000|2022-03-08 04:22:40|2559.3|2551.6|2559.24|2551.54|2559.58|2551.88|2559.24|2551.54|24
1646713370000|2022-03-08 04:22:50|2559.23|2551.53|2559|2551.3|2559.25|2551.55|2558.79|2551.09|27
1646713380000|2022-03-08 04:23:00|2558.95|2551.25|2558.77|2551.07|2559.11|2551.41|2558.67|2550.97|22
1646713390000|2022-03-08 04:23:10|2558.82|2551.12|2558.58|2550.88|2558.82|2551.12|2558.52|2550.82|23
1646713400000|2022-03-08 04:23:20|2558.57|2550.87|2558.07|2550.37|2558.66|2550.96|2557.75|2550.05|23
1646713410000|2022-03-08 04:23:30|2558.11|2550.41|2557.77|2550.07|2558.27|2550.57|2557.77|2550.07|18
1646713420000|2022-03-08 04:23:40|2557.9|2550.2|2557.93|2550.23|2558.5|2550.8|2557.9|2550.2|25
1646713430000|2022-03-08 04:23:50|2558.03|2550.33|2557.65|2549.95|2558.08|2550.38|2557.61|2549.91|23
1646713440000|2022-03-08 04:24:00|2557.64|2549.94|2557.03|2549.33|2557.93|2550.23|2556.96|2549.26|27
1646713450000|2022-03-08 04:24:10|2557.06|2549.36|2556.42|2548.72|2557.19|2549.49|2556.37|2548.67|21
1646713460000|2022-03-08 04:24:20|2556.43|2548.73|2556.79|2549.09|2556.79|2549.09|2556.41|2548.71|23
1646713470000|2022-03-08 04:24:30|2556.77|2549.07|2556.95|2549.25|2557.21|2549.51|2556.73|2549.03|28
1646713480000|2022-03-08 04:24:40|2556.93|2549.23|2557.08|2549.38|2557.26|2549.56|2556.93|2549.23|26
1646713490000|2022-03-08 04:24:50|2557.13|2549.43|2557.55|2549.85|2557.77|2550.07|2557.12|2549.42|26
1646713500000|2022-03-08 04:25:00|2557.61|2549.91|2557.1|2549.4|2557.69|2549.99|2556.51|2548.81|25
1646713510000|2022-03-08 04:25:10|2557.11|2549.41|2557.24|2549.54|2557.33|2549.63|2557.04|2549.34|22
1646713520000|2022-03-08 04:25:20|2557.27|2549.57|2557.15|2549.45|2557.35|2549.65|2557.1|2549.4|25
1646713530000|2022-03-08 04:25:30|2557.09|2549.39|2556.6|2548.9|2557.14|2549.44|2556.51|2548.81|25
1646713540000|2022-03-08 04:25:40|2556.62|2548.92|2556.8|2549.1|2556.86|2549.16|2556.62|2548.92|24
1646713550000|2022-03-08 04:25:50|2556.9|2549.2|2556.76|2549.06|2556.95|2549.25|2556.72|2549.02|23
1646713560000|2022-03-08 04:26:00|2556.73|2549.03|2557.06|2549.36|2557.15|2549.45|2556.68|2548.98|22
1646713570000|2022-03-08 04:26:10|2556.99|2549.29|2556.88|2549.18|2557.32|2549.62|2556.87|2549.17|25
1646713580000|2022-03-08 04:26:20|2556.99|2549.29|2556.92|2549.22|2556.99|2549.29|2556.88|2549.18|26
1646713590000|2022-03-08 04:26:30|2556.96|2549.26|2556.79|2549.09|2557.13|2549.43|2556.79|2549.09|17
1646713600000|2022-03-08 04:26:40|2556.85|2549.15|2556.78|2549.08|2556.98|2549.28|2556.64|2548.94|26
1646713610000|2022-03-08 04:26:50|2556.73|2549.03|2556.39|2548.69|2556.84|2549.14|2556.38|2548.68|20
1646713620000|2022-03-08 04:27:00|2556.41|2548.71|2556.14|2548.44|2556.41|2548.71|2555.56|2547.86|24
1646713630000|2022-03-08 04:27:10|2556.27|2548.57|2556.4|2548.7|2557.15|2549.45|2556.23|2548.53|27
1646713640000|2022-03-08 04:27:20|2556.36|2548.66|2556.36|2548.66|2556.89|2549.19|2556.34|2548.64|23
1646713650000|2022-03-08 04:27:30|2556.34|2548.64|2556.18|2548.48|2556.41|2548.71|2556.16|2548.46|23
1646713660000|2022-03-08 04:27:40|2556.14|2548.44|2556.01|2548.31|2556.14|2548.44|2556.01|2548.31|21
1646713670000|2022-03-08 04:27:50|2556|2548.3|2555.87|2548.17|2556.09|2548.39|2555.87|2548.17|17
1646713680000|2022-03-08 04:28:00|2555.84|2548.14|2555.99|2548.29|2556.07|2548.37|2555.83|2548.13|14
1646713690000|2022-03-08 04:28:10|2556|2548.3|2555.87|2548.17|2556.04|2548.34|2555.81|2548.11|21
1646713700000|2022-03-08 04:28:20|2555.84|2548.14|2555.81|2548.11|2555.98|2548.28|2555.76|2548.06|25
1646713710000|2022-03-08 04:28:30|2555.8|2548.1|2555.03|2547.33|2555.81|2548.11|2555.03|2547.33|10
1646713720000|2022-03-08 04:28:40|2554.88|2547.18|2553.48|2545.78|2555.16|2547.46|2553.48|2545.78|27
1646713730000|2022-03-08 04:28:50|2553.5|2545.8|2551.09|2543.39|2553.64|2545.94|2549.81|2542.11|26
1646713740000|2022-03-08 04:29:00|2551.16|2543.46|2549.8|2542.1|2551.23|2543.53|2549.55|2541.85|21
1646713750000|2022-03-08 04:29:10|2549.79|2542.09|2549.52|2541.82|2550.11|2542.41|2549.47|2541.77|19
1646713760000|2022-03-08 04:29:20|2549.69|2541.99|2549.61|2541.91|2550.08|2542.38|2549.5|2541.8|17
1646713770000|2022-03-08 04:29:30|2549.53|2541.83|2549.22|2541.52|2550.21|2542.51|2549.22|2541.52|27
1646713780000|2022-03-08 04:29:40|2549.26|2541.56|2548.45|2540.75|2550.85|2543.15|2548.45|2540.75|27
1646713790000|2022-03-08 04:29:50|2548.24|2540.54|2546.77|2539.07|2548.24|2540.54|2546.7|2539|26
1646713800000|2022-03-08 04:30:00|2546.73|2539.03|2548.43|2540.73|2548.6|2540.9|2545.94|2538.24|29
1646713810000|2022-03-08 04:30:10|2548.42|2540.72|2548.32|2540.62|2548.6|2540.9|2547.92|2540.22|26
1646713820000|2022-03-08 04:30:20|2548.44|2540.74|2547.24|2539.54|2548.57|2540.87|2546.82|2539.12|27
1646713830000|2022-03-08 04:30:30|2547.23|2539.53|2546.94|2539.24|2547.29|2539.59|2546.56|2538.86|29
1646713840000|2022-03-08 04:30:40|2546.99|2539.29|2546.22|2538.52|2547|2539.3|2545.85|2538.15|27
1646713850000|2022-03-08 04:30:50|2546.17|2538.47|2546.2|2538.5|2546.28|2538.58|2545.7|2538|28
1646713860000|2022-03-08 04:31:00|2546.21|2538.51|2546.12|2538.42|2546.39|2538.69|2545.98|2538.28|22
1646713870000|2022-03-08 04:31:10|2546.11|2538.41|2546.65|2538.95|2546.91|2539.21|2546.11|2538.41|21
1646713880000|2022-03-08 04:31:20|2546.64|2538.94|2546.52|2538.82|2546.64|2538.94|2546.2|2538.5|25
1646713890000|2022-03-08 04:31:30|2546.55|2538.85|2547.01|2539.31|2547.01|2539.31|2546.13|2538.43|25
1646713900000|2022-03-08 04:31:40|2547.04|2539.34|2547.21|2539.51|2547.35|2539.65|2546.99|2539.29|24
1646713910000|2022-03-08 04:31:50|2547.19|2539.49|2545.95|2538.25|2547.21|2539.51|2545.95|2538.25|21
1646713920000|2022-03-08 04:32:00|2545.96|2538.26|2545.95|2538.25|2546.09|2538.39|2545.72|2538.02|17
1646713930000|2022-03-08 04:32:10|2546.03|2538.33|2545.87|2538.17|2546.05|2538.35|2545.78|2538.08|20
1646713940000|2022-03-08 04:32:20|2545.9|2538.2|2545.89|2538.19|2546.15|2538.45|2545.73|2538.03|21
1646713950000|2022-03-08 04:32:30|2546.02|2538.32|2546.05|2538.35|2546.11|2538.41|2545.78|2538.08|22
1646713960000|2022-03-08 04:32:40|2546.38|2538.68|2546.57|2538.87|2546.7|2539|2546.38|2538.68|24
1646713970000|2022-03-08 04:32:50|2546.52|2538.82|2546.56|2538.86|2546.57|2538.87|2546.39|2538.69|23
1646713980000|2022-03-08 04:33:00|2546.53|2538.83|2545.86|2538.16|2546.58|2538.88|2545.8|2538.1|25
1646713990000|2022-03-08 04:33:10|2545.75|2538.05|2545.84|2538.14|2545.9|2538.2|2545.72|2538.02|18
1646714000000|2022-03-08 04:33:20|2545.87|2538.17|2545.75|2538.05|2545.91|2538.21|2545.6|2537.9|20
1646714010000|2022-03-08 04:33:30|2545.65|2537.95|2545.85|2538.15|2545.85|2538.15|2545.58|2537.88|15
1646714020000|2022-03-08 04:33:40|2545.83|2538.13|2545.84|2538.14|2545.9|2538.2|2545.66|2537.96|17
1646714030000|2022-03-08 04:33:50|2545.72|2538.02|2545.33|2537.63|2545.82|2538.12|2545.33|2537.63|19
1646714040000|2022-03-08 04:34:00|2545.46|2537.76|2545.26|2537.56|2545.55|2537.85|2545.09|2537.39|20
1646714050000|2022-03-08 04:34:10|2545.22|2537.52|2546.07|2538.37|2546.15|2538.45|2545.17|2537.47|21
1646714060000|2022-03-08 04:34:20|2546.11|2538.41|2547.04|2539.34|2547.09|2539.39|2546.11|2538.41|27
1646714070000|2022-03-08 04:34:30|2547.05|2539.35|2546.91|2539.21|2547.34|2539.64|2546.82|2539.12|26
1646714080000|2022-03-08 04:34:40|2546.92|2539.22|2547|2539.3|2547.19|2539.49|2546.75|2539.05|24
1646714090000|2022-03-08 04:34:50|2547.1|2539.4|2546.88|2539.18|2547.41|2539.71|2546.88|2539.18|22
1646714100000|2022-03-08 04:35:00|2546.87|2539.17|2547.38|2539.68|2547.38|2539.68|2546.6|2538.9|26
1646714110000|2022-03-08 04:35:10|2547.42|2539.72|2548.46|2540.76|2548.53|2540.83|2547.42|2539.72|26
1646714120000|2022-03-08 04:35:20|2548.51|2540.81|2549.45|2541.75|2549.49|2541.79|2548.47|2540.77|20
1646714130000|2022-03-08 04:35:30|2549.47|2541.77|2548.66|2540.96|2549.59|2541.89|2548.66|2540.96|21
1646714140000|2022-03-08 04:35:40|2548.62|2540.92|2549.4|2541.7|2549.4|2541.7|2548.6|2540.9|25
1646714150000|2022-03-08 04:35:50|2549.39|2541.69|2549.41|2541.71|2549.49|2541.79|2549.32|2541.62|24
1646714160000|2022-03-08 04:36:00|2549.43|2541.73|2549.56|2541.86|2549.67|2541.97|2549.43|2541.73|26
1646714170000|2022-03-08 04:36:10|2549.54|2541.84|2548.97|2541.27|2549.54|2541.84|2548.84|2541.14|22
1646714180000|2022-03-08 04:36:20|2548.99|2541.29|2549.05|2541.35|2549.05|2541.35|2548.96|2541.26|12
1646714190000|2022-03-08 04:36:30|2549.02|2541.32|2549.3|2541.6|2549.36|2541.66|2549.02|2541.32|20
1646714200000|2022-03-08 04:36:40|2549.29|2541.59|2549.09|2541.39|2549.64|2541.94|2549.09|2541.39|15
1646714210000|2022-03-08 04:36:50|2548.94|2541.24|2547.38|2539.68|2548.94|2541.24|2547.38|2539.68|20
1646714220000|2022-03-08 04:37:00|2547.32|2539.62|2547.95|2540.25|2547.95|2540.25|2546.58|2538.88|24
1646714230000|2022-03-08 04:37:10|2547.94|2540.24|2548.8|2541.1|2549.26|2541.56|2547.88|2540.18|27
1646714240000|2022-03-08 04:37:20|2548.85|2541.15|2548.62|2540.92|2548.85|2541.15|2548.22|2540.52|25
1646714250000|2022-03-08 04:37:30|2548.66|2540.96|2548.77|2541.07|2548.91|2541.21|2548.66|2540.96|25
1646714260000|2022-03-08 04:37:40|2548.76|2541.06|2547.58|2539.88|2548.84|2541.14|2547.58|2539.88|27
1646714270000|2022-03-08 04:37:50|2547.54|2539.84|2547.74|2540.04|2547.74|2540.04|2547.42|2539.72|23
1646714280000|2022-03-08 04:38:00|2547.77|2540.07|2548.07|2540.37|2548.07|2540.37|2547.77|2540.07|11
1646714290000|2022-03-08 04:38:10|2548.06|2540.36|2548.48|2540.78|2548.53|2540.83|2548.06|2540.36|23
1646714300000|2022-03-08 04:38:20|2548.8|2541.1|2550.07|2542.37|2550.39|2542.69|2548.8|2541.1|27
1646714310000|2022-03-08 04:38:30|2550.09|2542.39|2549.47|2541.77|2550.15|2542.45|2549.45|2541.75|25
1646714320000|2022-03-08 04:38:40|2549.55|2541.85|2549.44|2541.74|2549.65|2541.95|2549.39|2541.69|24
1646714330000|2022-03-08 04:38:50|2549.43|2541.73|2549.95|2542.25|2550.02|2542.32|2549.43|2541.73|27
1646714340000|2022-03-08 04:39:00|2549.92|2542.22|2550.45|2542.75|2550.45|2542.75|2549.58|2541.88|25
1646714350000|2022-03-08 04:39:10|2550.42|2542.72|2549.91|2542.21|2550.43|2542.73|2549.64|2541.94|26
1646714360000|2022-03-08 04:39:20|2549.95|2542.25|2549.8|2542.1|2550.13|2542.43|2549.56|2541.86|23
1646714370000|2022-03-08 04:39:30|2549.81|2542.11|2549.72|2542.02|2549.81|2542.11|2549.64|2541.94|21
1646714380000|2022-03-08 04:39:40|2549.73|2542.03|2549.81|2542.11|2549.92|2542.22|2549.71|2542.01|24
1646714390000|2022-03-08 04:39:50|2549.88|2542.18|2549.74|2542.04|2549.88|2542.18|2549.65|2541.95|19
1646714400000|2022-03-08 04:40:00|2549.72|2542.02|2549.75|2542.05|2549.96|2542.26|2549.72|2542.02|19
1646714410000|2022-03-08 04:40:10|2549.55|2541.85|2548.33|2540.63|2549.68|2541.98|2548.32|2540.62|26
1646714420000|2022-03-08 04:40:20|2548.31|2540.61|2548.74|2541.04|2548.81|2541.11|2548.26|2540.56|21
1646714430000|2022-03-08 04:40:30|2548.75|2541.05|2548.89|2541.19|2548.89|2541.19|2548.41|2540.71|26
1646714440000|2022-03-08 04:40:40|2548.91|2541.21|2548.39|2540.69|2548.96|2541.26|2548.37|2540.67|24
1646714450000|2022-03-08 04:40:50|2548.42|2540.72|2548.48|2540.78|2548.53|2540.83|2548.36|2540.66|20
1646714460000|2022-03-08 04:41:00|2548.45|2540.75|2550.18|2542.48|2550.18|2542.48|2548.4|2540.7|27
1646714470000|2022-03-08 04:41:10|2550.12|2542.42|2551.82|2544.12|2551.82|2544.12|2550.04|2542.34|26
1646714480000|2022-03-08 04:41:20|2552.16|2544.46|2550.86|2543.16|2552.2|2544.5|2550.81|2543.11|28
1646714490000|2022-03-08 04:41:30|2550.88|2543.18|2549.74|2542.04|2550.89|2543.19|2549.66|2541.96|27
1646714500000|2022-03-08 04:41:40|2549.73|2542.03|2549.96|2542.26|2550.09|2542.39|2549.61|2541.91|23
1646714510000|2022-03-08 04:41:50|2549.92|2542.22|2549.74|2542.04|2550.04|2542.34|2549.51|2541.81|23
1646714520000|2022-03-08 04:42:00|2549.75|2542.05|2549.38|2541.68|2550|2542.3|2549.38|2541.68|18
1646714530000|2022-03-08 04:42:10|2549.4|2541.7|2549.85|2542.15|2549.86|2542.16|2549.4|2541.7|24
1646714540000|2022-03-08 04:42:20|2549.78|2542.08|2550.63|2542.93|2550.72|2543.02|2549.78|2542.08|15
1646714550000|2022-03-08 04:42:30|2550.53|2542.83|2550.08|2542.38|2550.63|2542.93|2549.99|2542.29|23
1646714560000|2022-03-08 04:42:40|2550.09|2542.39|2550.45|2542.75|2550.51|2542.81|2550.09|2542.39|22
1646714570000|2022-03-08 04:42:50|2550.43|2542.73|2551.68|2543.98|2551.75|2544.05|2550.41|2542.71|27
1646714580000|2022-03-08 04:43:00|2551.6|2543.9|2551.79|2544.09|2551.86|2544.16|2551.47|2543.77|24
1646714590000|2022-03-08 04:43:10|2551.76|2544.06|2551.55|2543.85|2551.77|2544.07|2551.32|2543.62|22
1646714600000|2022-03-08 04:43:20|2551.4|2543.7|2551.64|2543.94|2551.69|2543.99|2551.4|2543.7|25
1646714610000|2022-03-08 04:43:30|2551.56|2543.86|2551.5|2543.8|2552.22|2544.52|2551.5|2543.8|25
1646714620000|2022-03-08 04:43:40|2551.44|2543.74|2551.6|2543.9|2551.6|2543.9|2551.26|2543.56|18
1646714630000|2022-03-08 04:43:50|2551.57|2543.87|2551.94|2544.24|2551.94|2544.24|2551.53|2543.83|25
1646714640000|2022-03-08 04:44:00|2552.04|2544.34|2551.58|2543.88|2552.07|2544.37|2551.57|2543.87|27
1646714650000|2022-03-08 04:44:10|2551.56|2543.86|2550.89|2543.19|2551.57|2543.87|2550.89|2543.19|22
1646714660000|2022-03-08 04:44:20|2550.94|2543.24|2550.1|2542.4|2550.94|2543.24|2549.92|2542.22|27
1646714670000|2022-03-08 04:44:30|2550.26|2542.56|2549.93|2542.23|2550.36|2542.66|2549.83|2542.13|25
1646714680000|2022-03-08 04:44:40|2549.92|2542.22|2550.77|2543.07|2550.77|2543.07|2549.83|2542.13|25
1646714690000|2022-03-08 04:44:50|2551.18|2543.48|2551.63|2543.93|2551.67|2543.97|2551.18|2543.48|22
1646714700000|2022-03-08 04:45:00|2551.62|2543.92|2551.3|2543.6|2551.62|2543.92|2550.96|2543.26|23
1646714710000|2022-03-08 04:45:10|2551.19|2543.49|2549.93|2542.23|2551.19|2543.49|2549.47|2541.77|25
1646714720000|2022-03-08 04:45:20|2550.06|2542.36|2549.81|2542.11|2550.1|2542.4|2549.61|2541.91|28
1646714730000|2022-03-08 04:45:30|2549.67|2541.97|2550.04|2542.34|2550.07|2542.37|2549.67|2541.97|23
1646714740000|2022-03-08 04:45:40|2550.03|2542.33|2549.68|2541.98|2550.05|2542.35|2549.5|2541.8|23
1646714750000|2022-03-08 04:45:50|2549.58|2541.88|2549.76|2542.06|2549.97|2542.27|2549.58|2541.88|21
1646714760000|2022-03-08 04:46:00|2549.36|2541.66|2548.81|2541.11|2549.36|2541.66|2548.69|2540.99|28
1646714770000|2022-03-08 04:46:10|2548.92|2541.22|2548.85|2541.15|2549.39|2541.69|2548.85|2541.15|22
1646714780000|2022-03-08 04:46:20|2548.88|2541.18|2548.52|2540.82|2549|2541.3|2548.03|2540.33|22
1646714790000|2022-03-08 04:46:30|2548.5|2540.8|2548.35|2540.65|2548.61|2540.91|2548.06|2540.36|25
1646714800000|2022-03-08 04:46:40|2548.29|2540.59|2548.45|2540.75|2548.57|2540.87|2548.19|2540.49|26
1646714810000|2022-03-08 04:46:50|2548.21|2540.51|2548.29|2540.59|2548.73|2541.03|2548.21|2540.51|25
1646714820000|2022-03-08 04:47:00|2548.34|2540.64|2548.44|2540.74|2548.67|2540.97|2547.76|2540.06|29
1646714830000|2022-03-08 04:47:10|2548.34|2540.64|2548.42|2540.72|2548.47|2540.77|2547.92|2540.22|23
1646714840000|2022-03-08 04:47:20|2548.4|2540.7|2548.26|2540.56|2548.48|2540.78|2548.16|2540.46|24
1646714850000|2022-03-08 04:47:30|2548.19|2540.49|2548.3|2540.6|2548.39|2540.69|2548.11|2540.41|28
1646714860000|2022-03-08 04:47:40|2548.26|2540.56|2548.03|2540.33|2548.26|2540.56|2547.79|2540.09|23
1646714870000|2022-03-08 04:47:50|2547.92|2540.22|2547.44|2539.74|2547.96|2540.26|2547.44|2539.74|23
1646714880000|2022-03-08 04:48:00|2547.47|2539.77|2546.6|2538.9|2547.48|2539.78|2546.28|2538.58|22
1646714890000|2022-03-08 04:48:10|2546.48|2538.78|2545.96|2538.26|2546.54|2538.84|2545.82|2538.12|25
1646714900000|2022-03-08 04:48:20|2545.98|2538.28|2546.03|2538.33|2546.06|2538.36|2545.98|2538.28|20
1646714910000|2022-03-08 04:48:30|2545.98|2538.28|2546.14|2538.44|2546.33|2538.63|2545.98|2538.28|25
1646714920000|2022-03-08 04:48:40|2546.13|2538.43|2545.49|2537.79|2546.13|2538.43|2545.48|2537.78|24
1646714930000|2022-03-08 04:48:50|2545.55|2537.85|2546.15|2538.45|2546.15|2538.45|2545.51|2537.81|19
1646714940000|2022-03-08 04:49:00|2546.17|2538.47|2547.09|2539.39|2547.18|2539.48|2546.1|2538.4|23
1646714950000|2022-03-08 04:49:10|2547.18|2539.48|2546.96|2539.26|2547.4|2539.7|2546.96|2539.26|27
1646714960000|2022-03-08 04:49:20|2546.99|2539.29|2546.29|2538.59|2547|2539.3|2546.29|2538.59|27
1646714970000|2022-03-08 04:49:30|2546.38|2538.68|2546.41|2538.71|2546.63|2538.93|2546.23|2538.53|21
1646714980000|2022-03-08 04:49:40|2546.38|2538.68|2545.63|2537.93|2546.41|2538.71|2545.51|2537.81|27
1646714990000|2022-03-08 04:49:50|2545.65|2537.95|2545.28|2537.58|2545.82|2538.12|2545.2|2537.5|25
1646715000000|2022-03-08 04:50:00|2545.35|2537.65|2545.51|2537.81|2545.61|2537.91|2545.35|2537.65|25
1646715010000|2022-03-08 04:50:10|2545.49|2537.79|2544.69|2536.99|2545.58|2537.88|2544.62|2536.92|25
1646715020000|2022-03-08 04:50:20|2544.57|2536.87|2545.05|2537.35|2545.2|2537.5|2544.57|2536.87|26
1646715030000|2022-03-08 04:50:30|2545.06|2537.36|2544.17|2536.47|2545.06|2537.36|2544.08|2536.38|23
1646715040000|2022-03-08 04:50:40|2544.19|2536.49|2544.14|2536.44|2544.19|2536.49|2544.01|2536.31|21
1646715050000|2022-03-08 04:50:50|2544.08|2536.38|2543.08|2535.38|2544.11|2536.41|2543.07|2535.37|21
1646715060000|2022-03-08 04:51:00|2543.17|2535.47|2543.49|2535.79|2543.53|2535.83|2543.17|2535.47|24
1646715070000|2022-03-08 04:51:10|2543.92|2536.22|2543.51|2535.81|2544.14|2536.44|2543.5|2535.8|21
1646715080000|2022-03-08 04:51:20|2543.64|2535.94|2543.91|2536.21|2543.91|2536.21|2543.39|2535.69|25
1646715090000|2022-03-08 04:51:30|2543.9|2536.2|2543.63|2535.93|2544.22|2536.52|2543.44|2535.74|25
1646715100000|2022-03-08 04:51:40|2543.65|2535.95|2544.15|2536.45|2544.24|2536.54|2543.63|2535.93|26
1646715110000|2022-03-08 04:51:50|2544.16|2536.46|2543.73|2536.03|2544.16|2536.46|2543.67|2535.97|21
1646715120000|2022-03-08 04:52:00|2543.71|2536.01|2543.6|2535.9|2543.72|2536.02|2543.42|2535.72|24
1646715130000|2022-03-08 04:52:10|2543.67|2535.97|2543.66|2535.96|2543.81|2536.11|2543.51|2535.81|25
1646715140000|2022-03-08 04:52:20|2543.6|2535.9|2543.38|2535.68|2543.6|2535.9|2543.1|2535.4|20
1646715150000|2022-03-08 04:52:30|2543.39|2535.69|2543.29|2535.59|2543.39|2535.69|2543.22|2535.52|19
1646715160000|2022-03-08 04:52:40|2543.3|2535.6|2543.3|2535.6|2543.32|2535.62|2543.24|2535.54|15
1646715170000|2022-03-08 04:52:50|2543.31|2535.61|2542.77|2535.07|2543.31|2535.61|2542.49|2534.79|25
1646715180000|2022-03-08 04:53:00|2542.78|2535.08|2543.14|2535.44|2543.16|2535.46|2542.78|2535.08|14
1646715190000|2022-03-08 04:53:10|2543.07|2535.37|2542.5|2534.8|2543.12|2535.42|2542.5|2534.8|24
1646715200000|2022-03-08 04:53:20|2542.55|2534.85|2541.92|2534.22|2542.55|2534.85|2541.9|2534.2|21
1646715210000|2022-03-08 04:53:30|2542.14|2534.44|2543.46|2535.76|2543.46|2535.76|2542.14|2534.44|25
1646715220000|2022-03-08 04:53:40|2543.45|2535.75|2543.48|2535.78|2543.5|2535.8|2543.44|2535.74|7
1646715230000|2022-03-08 04:53:50|2543.45|2535.75|2543.34|2535.64|2543.48|2535.78|2543.34|2535.64|16
1646715240000|2022-03-08 04:54:00|2543.12|2535.42|2544.08|2536.38|2544.15|2536.45|2543.12|2535.42|24
1646715250000|2022-03-08 04:54:10|2544.1|2536.4|2543.41|2535.71|2544.17|2536.47|2543.4|2535.7|22
1646715260000|2022-03-08 04:54:20|2543.52|2535.82|2543.6|2535.9|2543.77|2536.07|2543.48|2535.78|22
1646715270000|2022-03-08 04:54:30|2543.62|2535.92|2543.95|2536.25|2543.95|2536.25|2543.59|2535.89|19
1646715280000|2022-03-08 04:54:40|2543.96|2536.26|2544.44|2536.74|2544.45|2536.75|2543.96|2536.26|22
1646715290000|2022-03-08 04:54:50|2544.45|2536.75|2544.45|2536.75|2544.45|2536.75|2544.42|2536.72|8
1646715300000|2022-03-08 04:55:00|2544.43|2536.73|2543.68|2535.98|2544.47|2536.77|2543.66|2535.96|18
1646715310000|2022-03-08 04:55:10|2543.6|2535.9|2543.59|2535.89|2543.86|2536.16|2543.59|2535.89|25
1646715320000|2022-03-08 04:55:20|2543.46|2535.76|2543.48|2535.78|2543.7|2536|2543.4|2535.7|25
1646715330000|2022-03-08 04:55:30|2543.19|2535.49|2543.37|2535.67|2543.37|2535.67|2543.06|2535.36|25
1646715340000|2022-03-08 04:55:40|2543.36|2535.66|2544.28|2536.58|2544.28|2536.58|2543.36|2535.66|27
1646715350000|2022-03-08 04:55:50|2544.31|2536.61|2544.1|2536.4|2544.31|2536.61|2543.84|2536.14|25
1646715360000|2022-03-08 04:56:00|2544.01|2536.31|2543.62|2535.92|2544.01|2536.31|2543.57|2535.87|21
1646715370000|2022-03-08 04:56:10|2543.64|2535.94|2543.97|2536.27|2544|2536.3|2543.64|2535.94|23
1646715380000|2022-03-08 04:56:20|2544|2536.3|2543.72|2536.02|2544|2536.3|2543.48|2535.78|21
1646715390000|2022-03-08 04:56:30|2543.74|2536.04|2543.69|2535.99|2543.78|2536.08|2543.66|2535.96|18
1646715400000|2022-03-08 04:56:40|2543.6|2535.9|2543.72|2536.02|2544.08|2536.38|2543.6|2535.9|22
1646715410000|2022-03-08 04:56:50|2543.73|2536.03|2543.65|2535.95|2543.76|2536.06|2543.61|2535.91|22
1646715420000|2022-03-08 04:57:00|2543.7|2536|2543.51|2535.81|2544.18|2536.48|2543.36|2535.66|26
1646715430000|2022-03-08 04:57:10|2543.52|2535.82|2543.16|2535.46|2543.52|2535.82|2542.32|2534.62|27
1646715440000|2022-03-08 04:57:20|2543.12|2535.42|2543.44|2535.74|2543.58|2535.88|2543.12|2535.42|28
1646715450000|2022-03-08 04:57:30|2543.43|2535.73|2543.51|2535.81|2543.56|2535.86|2543.34|2535.64|19
1646715460000|2022-03-08 04:57:40|2543.52|2535.82|2543.96|2536.26|2544.07|2536.37|2543.47|2535.77|23
1646715470000|2022-03-08 04:57:50|2544.01|2536.31|2543.99|2536.29|2544.06|2536.36|2543.93|2536.23|22
1646715480000|2022-03-08 04:58:00|2544.04|2536.34|2545.64|2537.94|2545.7|2538|2543.99|2536.29|23
1646715490000|2022-03-08 04:58:10|2545.62|2537.92|2545.57|2537.87|2546|2538.3|2545.46|2537.76|25
1646715500000|2022-03-08 04:58:20|2545.56|2537.86|2545.68|2537.98|2545.68|2537.98|2545.5|2537.8|25
1646715510000|2022-03-08 04:58:30|2545.62|2537.92|2545.21|2537.51|2545.72|2538.02|2544.96|2537.26|26
1646715520000|2022-03-08 04:58:40|2545.2|2537.5|2545.49|2537.79|2545.49|2537.79|2545.12|2537.42|21
1646715530000|2022-03-08 04:58:50|2545.48|2537.78|2545.6|2537.9|2545.6|2537.9|2545.33|2537.63|21
1646715540000|2022-03-08 04:59:00|2545.63|2537.93|2545.41|2537.71|2545.63|2537.93|2545.27|2537.57|23
1646715550000|2022-03-08 04:59:10|2545.43|2537.73|2545.6|2537.9|2545.65|2537.95|2545.41|2537.71|19
1646715560000|2022-03-08 04:59:20|2545.62|2537.92|2545.63|2537.93|2545.7|2538|2545.6|2537.9|15
1646715570000|2022-03-08 04:59:30|2545.6|2537.9|2545.66|2537.96|2545.69|2537.99|2545.45|2537.75|20
1646715580000|2022-03-08 04:59:40|2545.53|2537.83|2545.61|2537.91|2545.66|2537.96|2545.52|2537.82|8
1646715590000|2022-03-08 04:59:50|2545.5|2537.8|2544.77|2537.07|2545.5|2537.8|2544.67|2536.97|22
1646715600000|2022-03-08 05:00:00|2544.8|2537.1|2542.74|2535.04|2544.8|2537.1|2542.53|2534.83|28
1646715610000|2022-03-08 05:00:10|2542.77|2535.07|2542.35|2534.65|2542.77|2535.07|2542.05|2534.35|25
1646715620000|2022-03-08 05:00:20|2542.4|2534.7|2544.11|2536.41|2544.51|2536.81|2542.4|2534.7|28
1646715630000|2022-03-08 05:00:30|2544.14|2536.44|2544.95|2537.25|2544.95|2537.25|2544.14|2536.44|27
1646715640000|2022-03-08 05:00:40|2544.84|2537.14|2545.15|2537.45|2545.15|2537.45|2544.84|2537.14|21
1646715650000|2022-03-08 05:00:50|2545.13|2537.43|2545|2537.3|2545.49|2537.79|2545|2537.3|24
1646715660000|2022-03-08 05:01:00|2545.16|2537.46|2545.42|2537.72|2545.42|2537.72|2545.12|2537.42|24
1646715670000|2022-03-08 05:01:10|2545.36|2537.66|2545.43|2537.73|2545.48|2537.78|2545.2|2537.5|26
1646715680000|2022-03-08 05:01:20|2545.54|2537.84|2546.38|2538.68|2546.55|2538.85|2545.54|2537.84|27
1646715690000|2022-03-08 05:01:30|2546.33|2538.63|2545.1|2537.4|2546.33|2538.63|2544.92|2537.22|22
1646715700000|2022-03-08 05:01:40|2545.07|2537.37|2544.56|2536.86|2545.12|2537.42|2544.49|2536.79|24
1646715710000|2022-03-08 05:01:50|2544.51|2536.81|2544.93|2537.23|2544.93|2537.23|2544.5|2536.8|15
1646715720000|2022-03-08 05:02:00|2544.94|2537.24|2545.1|2537.4|2545.1|2537.4|2544.73|2537.03|25
1646715730000|2022-03-08 05:02:10|2544.98|2537.28|2545.16|2537.46|2545.21|2537.51|2544.98|2537.28|28
1646715740000|2022-03-08 05:02:20|2545.15|2537.45|2545.14|2537.44|2545.17|2537.47|2545.1|2537.4|15
1646715750000|2022-03-08 05:02:30|2545.19|2537.49|2545.68|2537.98|2545.68|2537.98|2545.14|2537.44|22
1646715760000|2022-03-08 05:02:40|2545.65|2537.95|2545.28|2537.58|2545.79|2538.09|2545.07|2537.37|25
1646715770000|2022-03-08 05:02:50|2545.48|2537.78|2545.44|2537.74|2545.54|2537.84|2545.41|2537.71|20
1646715780000|2022-03-08 05:03:00|2545.45|2537.75|2546.42|2538.72|2546.64|2538.94|2545.43|2537.73|20
1646715790000|2022-03-08 05:03:10|2546.4|2538.7|2545.93|2538.23|2546.53|2538.83|2545.93|2538.23|14
1646715800000|2022-03-08 05:03:20|2545.96|2538.26|2545.53|2537.83|2545.96|2538.26|2545.23|2537.53|25
1646715810000|2022-03-08 05:03:30|2545.59|2537.89|2546.16|2538.46|2546.16|2538.46|2545.59|2537.89|21
1646715820000|2022-03-08 05:03:40|2546.15|2538.45|2545.55|2537.85|2546.15|2538.45|2545.51|2537.81|14
1646715830000|2022-03-08 05:03:50|2545.56|2537.86|2545.93|2538.23|2546|2538.3|2545.56|2537.86|17
1646715840000|2022-03-08 05:04:00|2545.92|2538.22|2546.51|2538.81|2546.55|2538.85|2545.92|2538.22|25
1646715850000|2022-03-08 05:04:10|2546.48|2538.78|2546.42|2538.72|2546.5|2538.8|2546.4|2538.7|11
1646715860000|2022-03-08 05:04:20|2546.44|2538.74|2546.71|2539.01|2546.71|2539.01|2546.44|2538.74|20
1646715870000|2022-03-08 05:04:30|2546.64|2538.94|2545.99|2538.29|2546.65|2538.95|2545.95|2538.25|27
1646715880000|2022-03-08 05:04:40|2545.83|2538.13|2545.9|2538.2|2546.12|2538.42|2545.78|2538.08|23
1646715890000|2022-03-08 05:04:50|2545.87|2538.17|2545.98|2538.28|2546.02|2538.32|2545.84|2538.14|21
1646715900000|2022-03-08 05:05:00|2546.04|2538.34|2546.86|2539.16|2546.91|2539.21|2546.03|2538.33|22
1646715910000|2022-03-08 05:05:10|2546.91|2539.21|2546.88|2539.18|2546.92|2539.22|2546.47|2538.77|24
1646715920000|2022-03-08 05:05:20|2546.82|2539.12|2546.88|2539.18|2547.04|2539.34|2546.78|2539.08|23
1646715930000|2022-03-08 05:05:30|2546.83|2539.13|2546.75|2539.05|2546.83|2539.13|2546.72|2539.02|14
1646715940000|2022-03-08 05:05:40|2546.74|2539.04|2547.4|2539.7|2547.55|2539.85|2546.74|2539.04|27
1646715950000|2022-03-08 05:05:50|2547.45|2539.75|2547.33|2539.63|2547.51|2539.81|2547.27|2539.57|16
1646715960000|2022-03-08 05:06:00|2547.32|2539.62|2547.28|2539.58|2547.34|2539.64|2547.1|2539.4|21
1646715970000|2022-03-08 05:06:10|2547.3|2539.6|2547.44|2539.74|2547.44|2539.74|2547.21|2539.51|21
1646715980000|2022-03-08 05:06:20|2547.43|2539.73|2547.51|2539.81|2547.57|2539.87|2547.4|2539.7|24
1646715990000|2022-03-08 05:06:30|2547.55|2539.85|2548.5|2540.8|2548.5|2540.8|2547.5|2539.8|24
1646716000000|2022-03-08 05:06:40|2548.69|2540.99|2549.82|2542.12|2549.82|2542.12|2548.69|2540.99|24
1646716010000|2022-03-08 05:06:50|2549.81|2542.11|2550.13|2542.43|2550.3|2542.6|2549.74|2542.04|25
1646716020000|2022-03-08 05:07:00|2549.83|2542.13|2549.18|2541.48|2549.83|2542.13|2548.98|2541.28|26
1646716030000|2022-03-08 05:07:10|2549.17|2541.47|2549.26|2541.56|2549.37|2541.67|2549.11|2541.41|20
1646716040000|2022-03-08 05:07:20|2549.2|2541.5|2547.36|2539.66|2549.2|2541.5|2547.35|2539.65|23
1646716050000|2022-03-08 05:07:30|2547.4|2539.7|2548.26|2540.56|2548.54|2540.84|2547.31|2539.61|23
1646716060000|2022-03-08 05:07:40|2548.21|2540.51|2547.5|2539.8|2548.21|2540.51|2547.5|2539.8|26
1646716070000|2022-03-08 05:07:50|2547.63|2539.93|2547.03|2539.33|2547.68|2539.98|2547.03|2539.33|25
1646716080000|2022-03-08 05:08:00|2547|2539.3|2547.47|2539.77|2547.74|2540.04|2546.98|2539.28|25
1646716090000|2022-03-08 05:08:10|2546.89|2539.19|2545.98|2538.28|2546.89|2539.19|2545.98|2538.28|25
1646716100000|2022-03-08 05:08:20|2545.88|2538.18|2544.25|2536.55|2545.89|2538.19|2544.25|2536.55|24
1646716110000|2022-03-08 05:08:30|2544.2|2536.5|2542.5|2534.8|2544.3|2536.6|2542.5|2534.8|27
1646716120000|2022-03-08 05:08:40|2542.48|2534.78|2540.4|2532.7|2542.51|2534.81|2540.31|2532.61|25
1646716130000|2022-03-08 05:08:50|2540.44|2532.74|2539.36|2531.66|2540.44|2532.74|2539.04|2531.34|26
1646716140000|2022-03-08 05:09:00|2539.28|2531.58|2535.31|2527.61|2539.52|2531.82|2535.31|2527.61|25
1646716150000|2022-03-08 05:09:10|2534.25|2526.55|2535.9|2528.2|2535.99|2528.29|2534.25|2526.55|21
1646716160000|2022-03-08 05:09:20|2536|2528.3|2536.37|2528.67|2536.64|2528.94|2535.62|2527.92|25
1646716170000|2022-03-08 05:09:30|2536|2528.3|2533.52|2525.82|2536.2|2528.5|2533.52|2525.82|28
1646716180000|2022-03-08 05:09:40|2533.43|2525.73|2534.55|2526.85|2534.81|2527.11|2533.1|2525.4|28
1646716190000|2022-03-08 05:09:50|2534.5|2526.8|2536.05|2528.35|2536.25|2528.55|2534.5|2526.8|27
1646716200000|2022-03-08 05:10:00|2536.1|2528.4|2536.33|2528.63|2536.46|2528.76|2535.64|2527.94|26
1646716210000|2022-03-08 05:10:10|2536.74|2529.04|2534.43|2526.73|2537.73|2530.03|2534.43|2526.73|29
1646716220000|2022-03-08 05:10:20|2534.36|2526.66|2533.67|2525.97|2534.36|2526.66|2533.62|2525.92|26
1646716230000|2022-03-08 05:10:30|2533.44|2525.74|2533.13|2525.43|2533.59|2525.89|2531.44|2523.74|29
1646716240000|2022-03-08 05:10:40|2533.08|2525.38|2534.01|2526.31|2534.15|2526.45|2532.97|2525.27|27
1646716250000|2022-03-08 05:10:50|2534|2526.3|2534.24|2526.54|2534.41|2526.71|2533.97|2526.27|24
1646716260000|2022-03-08 05:11:00|2534.33|2526.63|2534.4|2526.7|2534.4|2526.7|2533.98|2526.28|22
1646716270000|2022-03-08 05:11:10|2534.39|2526.69|2534.41|2526.71|2534.41|2526.71|2534.26|2526.56|18
1646716280000|2022-03-08 05:11:20|2534.25|2526.55|2534.42|2526.72|2534.42|2526.72|2534.25|2526.55|17
1646716290000|2022-03-08 05:11:30|2534.44|2526.74|2534.83|2527.13|2534.95|2527.25|2534.39|2526.69|22
1646716300000|2022-03-08 05:11:40|2534.81|2527.11|2535.38|2527.68|2535.9|2528.2|2534.81|2527.11|22
1646716310000|2022-03-08 05:11:50|2535.26|2527.56|2535.05|2527.35|2535.26|2527.56|2534.8|2527.1|18
1646716320000|2022-03-08 05:12:00|2535.09|2527.39|2536.15|2528.45|2536.15|2528.45|2534.96|2527.26|27
1646716330000|2022-03-08 05:12:10|2536.09|2528.39|2536.69|2528.99|2536.8|2529.1|2536.09|2528.39|23
1646716340000|2022-03-08 05:12:20|2536.7|2529|2536.68|2528.98|2536.77|2529.07|2536.22|2528.52|23
1646716350000|2022-03-08 05:12:30|2536.69|2528.99|2536.57|2528.87|2536.74|2529.04|2536.38|2528.68|22
1646716360000|2022-03-08 05:12:40|2536.54|2528.84|2536.95|2529.25|2537.07|2529.37|2536.54|2528.84|26
1646716370000|2022-03-08 05:12:50|2536.99|2529.29|2536.92|2529.22|2537|2529.3|2536.63|2528.93|22
1646716380000|2022-03-08 05:13:00|2536.95|2529.25|2536.98|2529.28|2537|2529.3|2536.88|2529.18|14
1646716390000|2022-03-08 05:13:10|2537|2529.3|2538.12|2530.42|2538.13|2530.43|2536.88|2529.18|25
1646716400000|2022-03-08 05:13:20|2538.06|2530.36|2537.49|2529.79|2538.35|2530.65|2537.19|2529.49|24
1646716410000|2022-03-08 05:13:30|2537.53|2529.83|2537.5|2529.8|2537.8|2530.1|2537.47|2529.77|20
1646716420000|2022-03-08 05:13:40|2537.52|2529.82|2538.14|2530.44|2538.14|2530.44|2537.52|2529.82|20
1646716430000|2022-03-08 05:13:50|2538.11|2530.41|2538.23|2530.53|2538.27|2530.57|2537.8|2530.1|23
1646716440000|2022-03-08 05:14:00|2538.22|2530.52|2538.21|2530.51|2538.7|2531|2537.99|2530.29|28
1646716450000|2022-03-08 05:14:10|2538.16|2530.46|2538.59|2530.89|2538.81|2531.11|2538.16|2530.46|26
1646716460000|2022-03-08 05:14:20|2538.76|2531.06|2538.38|2530.68|2538.78|2531.08|2538.3|2530.6|21
1646716470000|2022-03-08 05:14:30|2538.36|2530.66|2537.79|2530.09|2538.38|2530.68|2537.79|2530.09|20
1646716480000|2022-03-08 05:14:40|2537.7|2530|2536.46|2528.76|2537.7|2530|2536.45|2528.75|26
1646716490000|2022-03-08 05:14:50|2536.5|2528.8|2535.11|2527.41|2536.51|2528.81|2535|2527.3|26
1646716500000|2022-03-08 05:15:00|2534.82|2527.12|2535.72|2528.02|2535.74|2528.04|2534.75|2527.05|25
1646716510000|2022-03-08 05:15:10|2535.64|2527.94|2536.72|2529.02|2536.79|2529.09|2535.63|2527.93|23
1646716520000|2022-03-08 05:15:20|2536.67|2528.97|2537.06|2529.36|2537.68|2529.98|2536.05|2528.35|28
1646716530000|2022-03-08 05:15:30|2536.99|2529.29|2536.61|2528.91|2537.44|2529.74|2536.61|2528.91|26
1646716540000|2022-03-08 05:15:40|2536.39|2528.69|2536.46|2528.76|2536.52|2528.82|2536.39|2528.69|14
1646716550000|2022-03-08 05:15:50|2536.45|2528.75|2536.67|2528.97|2536.83|2529.13|2536.42|2528.72|21
1646716560000|2022-03-08 05:16:00|2536.69|2528.99|2536.78|2529.08|2536.87|2529.17|2536.56|2528.86|23
1646716570000|2022-03-08 05:16:10|2536.79|2529.09|2533.96|2526.26|2536.79|2529.09|2533.96|2526.26|26
1646716580000|2022-03-08 05:16:20|2534.09|2526.39|2536.96|2529.26|2536.96|2529.26|2534.03|2526.33|25
1646716590000|2022-03-08 05:16:30|2537|2529.3|2535.69|2527.99|2537|2529.3|2535.66|2527.96|21
1646716600000|2022-03-08 05:16:40|2535.59|2527.89|2536.71|2529.01|2536.85|2529.15|2535.59|2527.89|22
1646716610000|2022-03-08 05:16:50|2536.69|2528.99|2537|2529.3|2537|2529.3|2536.69|2528.99|25
1646716620000|2022-03-08 05:17:00|2537.02|2529.32|2536.94|2529.24|2537.37|2529.67|2536.94|2529.24|27
1646716630000|2022-03-08 05:17:10|2536.96|2529.26|2537.26|2529.56|2537.5|2529.8|2536.96|2529.26|24
1646716640000|2022-03-08 05:17:20|2537.28|2529.58|2537.26|2529.56|2537.29|2529.59|2537.06|2529.36|26
1646716650000|2022-03-08 05:17:30|2537.25|2529.55|2535.28|2527.58|2537.61|2529.91|2535.2|2527.5|24
1646716660000|2022-03-08 05:17:40|2535.17|2527.47|2535.68|2527.98|2535.68|2527.98|2535.17|2527.47|21
1646716670000|2022-03-08 05:17:50|2535.82|2528.12|2536.56|2528.86|2537.2|2529.5|2535.82|2528.12|29
1646716680000|2022-03-08 05:18:00|2536.62|2528.92|2536.9|2529.2|2536.92|2529.22|2536.61|2528.91|25
1646716690000|2022-03-08 05:18:10|2536.89|2529.19|2536.93|2529.23|2537.04|2529.34|2536.75|2529.05|21
1646716700000|2022-03-08 05:18:20|2536.94|2529.24|2536.88|2529.18|2536.96|2529.26|2536.69|2528.99|17
1646716710000|2022-03-08 05:18:30|2536.84|2529.14|2537.43|2529.73|2537.53|2529.83|2536.84|2529.14|20
1646716720000|2022-03-08 05:18:40|2537.34|2529.64|2535.98|2528.28|2537.51|2529.81|2535.98|2528.28|24
1646716730000|2022-03-08 05:18:50|2535.96|2528.26|2535.57|2527.87|2535.97|2528.27|2535.26|2527.56|27
1646716740000|2022-03-08 05:19:00|2535.62|2527.92|2534.04|2526.34|2535.78|2528.08|2534.02|2526.32|22
1646716750000|2022-03-08 05:19:10|2534|2526.3|2533.45|2525.75|2534.11|2526.41|2533.36|2525.66|21
1646716760000|2022-03-08 05:19:20|2533.42|2525.72|2533.64|2525.94|2533.72|2526.02|2533.24|2525.54|23
1646716770000|2022-03-08 05:19:30|2533.63|2525.93|2533.17|2525.47|2533.63|2525.93|2533.17|2525.47|22
1646716780000|2022-03-08 05:19:40|2533.2|2525.5|2531.24|2523.54|2533.2|2525.5|2531.14|2523.44|20
1646716790000|2022-03-08 05:19:50|2531.26|2523.56|2530.42|2522.72|2531.26|2523.56|2530.23|2522.53|28
1646716800000|2022-03-08 05:20:00|2530.44|2522.74|2530.67|2522.97|2531|2523.3|2530.35|2522.65|29
1646716810000|2022-03-08 05:20:10|2530.63|2522.93|2529.71|2522.01|2530.63|2522.93|2529.65|2521.95|24
1646716820000|2022-03-08 05:20:20|2529.41|2521.71|2528.39|2520.69|2529.41|2521.71|2527.94|2520.24|27
1646716830000|2022-03-08 05:20:30|2528.4|2520.7|2528.23|2520.53|2528.53|2520.83|2528.19|2520.49|24
1646716840000|2022-03-08 05:20:40|2528.2|2520.5|2526.71|2519.01|2528.2|2520.5|2526.71|2519.01|23
1646716850000|2022-03-08 05:20:50|2526.76|2519.06|2526.96|2519.26|2527.72|2520.02|2526.45|2518.75|27
1646716860000|2022-03-08 05:21:00|2527.18|2519.48|2528.23|2520.53|2528.61|2520.91|2527.18|2519.48|27
1646716870000|2022-03-08 05:21:10|2528.31|2520.61|2528.79|2521.09|2528.89|2521.19|2528.31|2520.61|25
1646716880000|2022-03-08 05:21:20|2528.45|2520.75|2532.19|2524.49|2532.39|2524.69|2528.38|2520.68|27
1646716890000|2022-03-08 05:21:30|2532.18|2524.48|2529.83|2522.13|2532.2|2524.5|2529.83|2522.13|24
1646716900000|2022-03-08 05:21:40|2529.86|2522.16|2529.37|2521.67|2529.86|2522.16|2528.99|2521.29|26
1646716910000|2022-03-08 05:21:50|2529.52|2521.82|2529.15|2521.45|2529.52|2521.82|2528.67|2520.97|24
1646716920000|2022-03-08 05:22:00|2529.12|2521.42|2529.85|2522.15|2529.91|2522.21|2529.12|2521.42|25
1646716930000|2022-03-08 05:22:10|2529.78|2522.08|2529.62|2521.92|2529.87|2522.17|2529.42|2521.72|25
1646716940000|2022-03-08 05:22:20|2529.65|2521.95|2529.75|2522.05|2529.81|2522.11|2529.54|2521.84|22
1646716950000|2022-03-08 05:22:30|2529.77|2522.07|2529.87|2522.17|2529.91|2522.21|2529.48|2521.78|24
1646716960000|2022-03-08 05:22:40|2529.86|2522.16|2529.83|2522.13|2529.9|2522.2|2529.67|2521.97|20
1646716970000|2022-03-08 05:22:50|2529.84|2522.14|2529.73|2522.03|2529.93|2522.23|2529.71|2522.01|12
1646716980000|2022-03-08 05:23:00|2529.69|2521.99|2531.22|2523.52|2531.22|2523.52|2529.67|2521.97|25
1646716990000|2022-03-08 05:23:10|2531.2|2523.5|2530.78|2523.08|2531.2|2523.5|2530.75|2523.05|21
1646717000000|2022-03-08 05:23:20|2530.77|2523.07|2530.53|2522.83|2530.92|2523.22|2530.46|2522.76|26
1646717010000|2022-03-08 05:23:30|2530.54|2522.84|2531.62|2523.92|2531.66|2523.96|2530.44|2522.74|27
1646717020000|2022-03-08 05:23:40|2531.67|2523.97|2531.53|2523.83|2531.67|2523.97|2531.41|2523.71|26
1646717030000|2022-03-08 05:23:50|2531.54|2523.84|2531.63|2523.93|2531.73|2524.03|2531.53|2523.83|24
1646717040000|2022-03-08 05:24:00|2531.68|2523.98|2531.66|2523.96|2531.94|2524.24|2531.52|2523.82|23
1646717050000|2022-03-08 05:24:10|2531.68|2523.98|2531.79|2524.09|2531.8|2524.1|2531.64|2523.94|18
1646717060000|2022-03-08 05:24:20|2531.81|2524.11|2531.46|2523.76|2531.81|2524.11|2531.46|2523.76|24
1646717070000|2022-03-08 05:24:30|2531.48|2523.78|2532.14|2524.44|2532.17|2524.47|2531.44|2523.74|23
1646717080000|2022-03-08 05:24:40|2532.12|2524.42|2531.6|2523.9|2532.14|2524.44|2531.58|2523.88|21
1646717090000|2022-03-08 05:24:50|2531.62|2523.92|2531.6|2523.9|2531.92|2524.22|2531.57|2523.87|21
1646717100000|2022-03-08 05:25:00|2531.63|2523.93|2532.12|2524.42|2532.28|2524.58|2531.6|2523.9|24
1646717110000|2022-03-08 05:25:10|2532.09|2524.39|2531.85|2524.15|2532.09|2524.39|2531.63|2523.93|25
1646717120000|2022-03-08 05:25:20|2531.79|2524.09|2531.49|2523.79|2531.87|2524.17|2531.29|2523.59|21
1646717130000|2022-03-08 05:25:30|2531.46|2523.76|2531.53|2523.83|2532.02|2524.32|2531.46|2523.76|25
1646717140000|2022-03-08 05:25:40|2531.54|2523.84|2531.82|2524.12|2531.88|2524.18|2531.54|2523.84|21
1646717150000|2022-03-08 05:25:50|2531.83|2524.13|2531.65|2523.95|2531.83|2524.13|2531.61|2523.91|22
1646717160000|2022-03-08 05:26:00|2531.49|2523.79|2531.1|2523.4|2531.58|2523.88|2531|2523.3|21
1646717170000|2022-03-08 05:26:10|2531.22|2523.52|2531.42|2523.72|2531.42|2523.72|2531.06|2523.36|26
1646717180000|2022-03-08 05:26:20|2531.44|2523.74|2531.87|2524.17|2531.87|2524.17|2531.2|2523.5|17
1646717190000|2022-03-08 05:26:30|2531.9|2524.2|2532.7|2525|2532.7|2525|2531.9|2524.2|26
1646717200000|2022-03-08 05:26:40|2532.69|2524.99|2532.73|2525.03|2533.03|2525.33|2531.59|2523.89|26
1646717210000|2022-03-08 05:26:50|2532.91|2525.21|2532.99|2525.29|2533.39|2525.69|2532.91|2525.21|24
1646717220000|2022-03-08 05:27:00|2533.02|2525.32|2533.26|2525.56|2533.38|2525.68|2532.89|2525.19|22
1646717230000|2022-03-08 05:27:10|2533.32|2525.62|2533.46|2525.76|2533.5|2525.8|2533.18|2525.48|13
1646717240000|2022-03-08 05:27:20|2533.23|2525.53|2533.05|2525.35|2533.5|2525.8|2532.93|2525.23|24
1646717250000|2022-03-08 05:27:30|2533.07|2525.37|2533.13|2525.43|2533.13|2525.43|2533.05|2525.35|10
1646717260000|2022-03-08 05:27:40|2533.06|2525.36|2533.18|2525.48|2533.18|2525.48|2533.06|2525.36|13
1646717270000|2022-03-08 05:27:50|2533.17|2525.47|2533.45|2525.75|2533.53|2525.83|2532.88|2525.18|18
1646717280000|2022-03-08 05:28:00|2533.46|2525.76|2533.59|2525.89|2533.85|2526.15|2533.45|2525.75|21
1646717290000|2022-03-08 05:28:10|2533.57|2525.87|2533.19|2525.49|2533.73|2526.03|2532.98|2525.28|24
1646717300000|2022-03-08 05:28:20|2533.21|2525.51|2533.22|2525.52|2533.3|2525.6|2533|2525.3|21
1646717310000|2022-03-08 05:28:30|2533.14|2525.44|2533.89|2526.19|2533.89|2526.19|2533.14|2525.44|25
1646717320000|2022-03-08 05:28:40|2533.88|2526.18|2533.61|2525.91|2534.03|2526.33|2533.41|2525.71|22
1646717330000|2022-03-08 05:28:50|2533.63|2525.93|2534.53|2526.83|2534.62|2526.92|2533.63|2525.93|25
1646717340000|2022-03-08 05:29:00|2534.41|2526.71|2529.88|2522.18|2534.59|2526.89|2529.88|2522.18|27
1646717350000|2022-03-08 05:29:10|2529.75|2522.05|2529.06|2521.36|2529.91|2522.21|2528.8|2521.1|25
1646717360000|2022-03-08 05:29:20|2529.08|2521.38|2527.64|2519.94|2529.65|2521.95|2527.6|2519.9|27
1646717370000|2022-03-08 05:29:30|2527.56|2519.86|2528.71|2521.01|2528.93|2521.23|2527.41|2519.71|27
1646717380000|2022-03-08 05:29:40|2528.81|2521.11|2528.58|2520.88|2528.81|2521.11|2528.19|2520.49|26
1646717390000|2022-03-08 05:29:50|2528.41|2520.71|2529.09|2521.39|2529.48|2521.78|2528.26|2520.56|27
1646717400000|2022-03-08 05:30:00|2529.02|2521.32|2531.25|2523.55|2531.31|2523.61|2529.02|2521.32|29
1646717410000|2022-03-08 05:30:10|2530.96|2523.26|2528.08|2520.38|2530.96|2523.26|2527.85|2520.15|27
1646717420000|2022-03-08 05:30:20|2528.04|2520.34|2523.4|2515.7|2528.29|2520.59|2523.4|2515.7|25
1646717430000|2022-03-08 05:30:30|2523.66|2515.96|2522.69|2514.99|2523.66|2515.96|2522.13|2514.43|28
1646717440000|2022-03-08 05:30:40|2522.57|2514.87|2520.78|2513.08|2522.92|2515.22|2520.31|2512.61|28
1646717450000|2022-03-08 05:30:50|2520.9|2513.2|2522.22|2514.52|2522.64|2514.94|2520.9|2513.2|26
1646717460000|2022-03-08 05:31:00|2521.92|2514.22|2523.38|2515.68|2523.77|2516.07|2521.04|2513.34|28
1646717470000|2022-03-08 05:31:10|2523.72|2516.02|2523.05|2515.35|2523.72|2516.02|2522.82|2515.12|27
1646717480000|2022-03-08 05:31:20|2522.84|2515.14|2523.55|2515.85|2523.87|2516.17|2522.84|2515.14|26
1646717490000|2022-03-08 05:31:30|2523.56|2515.86|2523.96|2516.26|2524.42|2516.72|2523.26|2515.56|28
1646717500000|2022-03-08 05:31:40|2523.97|2516.27|2525.04|2517.34|2525.04|2517.34|2523.67|2515.97|25
1646717510000|2022-03-08 05:31:50|2525.08|2517.38|2526.69|2518.99|2526.72|2519.02|2525.08|2517.38|29
1646717520000|2022-03-08 05:32:00|2526.6|2518.9|2527.34|2519.64|2528.12|2520.42|2526.6|2518.9|26
1646717530000|2022-03-08 05:32:10|2527.48|2519.78|2527.79|2520.09|2527.79|2520.09|2527.16|2519.46|27
1646717540000|2022-03-08 05:32:20|2527.82|2520.12|2528.87|2521.17|2528.87|2521.17|2527.75|2520.05|28
1646717550000|2022-03-08 05:32:30|2528.81|2521.11|2527.3|2519.6|2528.87|2521.17|2527.3|2519.6|29
1646717560000|2022-03-08 05:32:40|2527.37|2519.67|2527.06|2519.36|2527.66|2519.96|2527.06|2519.36|19
1646717570000|2022-03-08 05:32:50|2527.08|2519.38|2522.32|2514.62|2527.16|2519.46|2522.28|2514.58|28
1646717580000|2022-03-08 05:33:00|2522.34|2514.64|2523.26|2515.56|2523.26|2515.56|2522.2|2514.5|25
1646717590000|2022-03-08 05:33:10|2523.08|2515.38|2523.39|2515.69|2523.75|2516.05|2523.08|2515.38|26
1646717600000|2022-03-08 05:33:20|2523.4|2515.7|2523.98|2516.28|2523.98|2516.28|2523.07|2515.37|24
1646717610000|2022-03-08 05:33:30|2524.26|2516.56|2522.65|2514.95|2525.24|2517.54|2522.65|2514.95|25
1646717620000|2022-03-08 05:33:40|2522.62|2514.92|2521.8|2514.1|2522.62|2514.92|2520.99|2513.29|26
1646717630000|2022-03-08 05:33:50|2521.85|2514.15|2524.65|2516.95|2524.65|2516.95|2521.85|2514.15|28
1646717640000|2022-03-08 05:34:00|2524.71|2517.01|2522.48|2514.78|2524.74|2517.04|2522.3|2514.6|26
1646717650000|2022-03-08 05:34:10|2522.46|2514.76|2521.58|2513.88|2522.46|2514.76|2521.58|2513.88|25
1646717660000|2022-03-08 05:34:20|2521.62|2513.92|2522.35|2514.65|2522.87|2515.17|2521.62|2513.92|28
1646717670000|2022-03-08 05:34:30|2522.36|2514.66|2522.64|2514.94|2522.7|2515|2522.36|2514.66|21
1646717680000|2022-03-08 05:34:40|2522.54|2514.84|2522.45|2514.75|2522.6|2514.9|2522.11|2514.41|25
1646717690000|2022-03-08 05:34:50|2522.53|2514.83|2522.18|2514.48|2523.58|2515.88|2522.11|2514.41|28
1646717700000|2022-03-08 05:35:00|2522.12|2514.42|2520.34|2512.64|2522.12|2514.42|2520.28|2512.58|26
1646717710000|2022-03-08 05:35:10|2520.35|2512.65|2522.32|2514.62|2522.45|2514.75|2520.35|2512.65|26
1646717720000|2022-03-08 05:35:20|2522.17|2514.47|2522.53|2514.83|2522.72|2515.02|2522.17|2514.47|28
1646717730000|2022-03-08 05:35:30|2522.63|2514.93|2523.92|2516.22|2523.92|2516.22|2522.55|2514.85|24
1646717740000|2022-03-08 05:35:40|2523.89|2516.19|2523.19|2515.49|2524.15|2516.45|2522.84|2515.14|26
1646717750000|2022-03-08 05:35:50|2523.36|2515.66|2523.74|2516.04|2524.01|2516.31|2523.36|2515.66|25
1646717760000|2022-03-08 05:36:00|2523.76|2516.06|2524.22|2516.52|2524.32|2516.62|2523.66|2515.96|23
1646717770000|2022-03-08 05:36:10|2524.19|2516.49|2524.1|2516.4|2524.59|2516.89|2523.97|2516.27|26
1646717780000|2022-03-08 05:36:20|2524.14|2516.44|2524.09|2516.39|2524.19|2516.49|2524.04|2516.34|22
1646717790000|2022-03-08 05:36:30|2524.11|2516.41|2524.5|2516.8|2524.5|2516.8|2523.79|2516.09|19
1646717800000|2022-03-08 05:36:40|2524.48|2516.78|2524.09|2516.39|2524.73|2517.03|2524.09|2516.39|27
1646717810000|2022-03-08 05:36:50|2524.19|2516.49|2522.81|2515.11|2524.35|2516.65|2522.59|2514.89|25
1646717820000|2022-03-08 05:37:00|2522.79|2515.09|2523.49|2515.79|2523.49|2515.79|2522.63|2514.93|27
1646717830000|2022-03-08 05:37:10|2523.54|2515.84|2523.6|2515.9|2523.7|2516|2523.47|2515.77|21
1646717840000|2022-03-08 05:37:20|2523.61|2515.91|2523.76|2516.06|2523.97|2516.27|2523.46|2515.76|24
1646717850000|2022-03-08 05:37:30|2523.63|2515.93|2522.57|2514.87|2523.63|2515.93|2522.13|2514.43|26
1646717860000|2022-03-08 05:37:40|2522.62|2514.92|2522.66|2514.96|2523.02|2515.32|2522.62|2514.92|23
1646717870000|2022-03-08 05:37:50|2522.75|2515.05|2522.51|2514.81|2522.77|2515.07|2522.12|2514.42|20
1646717880000|2022-03-08 05:38:00|2522.58|2514.88|2523.41|2515.71|2523.41|2515.71|2522.05|2514.35|28
1646717890000|2022-03-08 05:38:10|2523.67|2515.97|2523.34|2515.64|2523.7|2516|2523.14|2515.44|24
1646717900000|2022-03-08 05:38:20|2523.32|2515.62|2523.01|2515.31|2523.4|2515.7|2522.9|2515.2|25
1646717910000|2022-03-08 05:38:30|2523.08|2515.38|2522.62|2514.92|2523.28|2515.58|2522.6|2514.9|26
1646717920000|2022-03-08 05:38:40|2522.54|2514.84|2523.22|2515.52|2523.22|2515.52|2522.54|2514.84|26
1646717930000|2022-03-08 05:38:50|2523.24|2515.54|2522.89|2515.19|2523.65|2515.95|2522.83|2515.13|26
1646717940000|2022-03-08 05:39:00|2522.84|2515.14|2522.95|2515.25|2523.14|2515.44|2522.58|2514.88|24
1646717950000|2022-03-08 05:39:10|2522.98|2515.28|2523.39|2515.69|2523.5|2515.8|2522.98|2515.28|27
1646717960000|2022-03-08 05:39:20|2523.4|2515.7|2523.34|2515.64|2523.58|2515.88|2523.16|2515.46|17
1646717970000|2022-03-08 05:39:30|2523.31|2515.61|2523.45|2515.75|2523.62|2515.92|2523.31|2515.61|24
1646717980000|2022-03-08 05:39:40|2523.46|2515.76|2523.67|2515.97|2523.88|2516.18|2523.42|2515.72|21
1646717990000|2022-03-08 05:39:50|2523.59|2515.89|2523.35|2515.65|2523.84|2516.14|2523.3|2515.6|16
1646718000000|2022-03-08 05:40:00|2523.34|2515.64|2524.15|2516.45|2524.15|2516.45|2523.34|2515.64|18
1646718010000|2022-03-08 05:40:10|2524.16|2516.46|2524.17|2516.47|2524.86|2517.16|2524.08|2516.38|21
1646718020000|2022-03-08 05:40:20|2524.33|2516.63|2527.38|2519.68|2527.43|2519.73|2523.85|2516.15|27
1646718030000|2022-03-08 05:40:30|2527.28|2519.58|2527.61|2519.91|2527.79|2520.09|2527.05|2519.35|21
1646718040000|2022-03-08 05:40:40|2527.57|2519.87|2523.89|2516.19|2527.57|2519.87|2523.87|2516.17|27
1646718050000|2022-03-08 05:40:50|2523.85|2516.15|2523.85|2516.15|2524.01|2516.31|2523.7|2516|25
1646718060000|2022-03-08 05:41:00|2523.89|2516.19|2524.1|2516.4|2524.38|2516.68|2523.45|2515.75|23
1646718070000|2022-03-08 05:41:10|2524.08|2516.38|2523.84|2516.14|2524.16|2516.46|2523.65|2515.95|27
1646718080000|2022-03-08 05:41:20|2523.83|2516.13|2524.64|2516.94|2524.64|2516.94|2523.83|2516.13|25
1646718090000|2022-03-08 05:41:30|2524.71|2517.01|2524.49|2516.79|2524.71|2517.01|2524.11|2516.41|24
1646718100000|2022-03-08 05:41:40|2524.37|2516.67|2524.43|2516.73|2525.04|2517.34|2524.37|2516.67|23
1646718110000|2022-03-08 05:41:50|2524.42|2516.72|2524.23|2516.53|2524.88|2517.18|2524.23|2516.53|25
1646718120000|2022-03-08 05:42:00|2524.21|2516.51|2525.65|2517.95|2525.75|2518.05|2524.11|2516.41|26
1646718130000|2022-03-08 05:42:10|2525.59|2517.89|2525.06|2517.36|2525.77|2518.07|2524.83|2517.13|25
1646718140000|2022-03-08 05:42:20|2525.02|2517.32|2522.6|2514.9|2525.02|2517.32|2522.53|2514.83|27
1646718150000|2022-03-08 05:42:30|2522.63|2514.93|2521.02|2513.32|2523.13|2515.43|2521.02|2513.32|26
1646718160000|2022-03-08 05:42:40|2520.82|2513.12|2520.91|2513.21|2521.8|2514.1|2520.67|2512.97|26
1646718170000|2022-03-08 05:42:50|2520.95|2513.25|2519.4|2511.7|2520.96|2513.26|2519.12|2511.42|27
1646718180000|2022-03-08 05:43:00|2519.34|2511.64|2520.56|2512.86|2520.89|2513.19|2519.23|2511.53|27
1646718190000|2022-03-08 05:43:10|2520.64|2512.94|2521.27|2513.57|2521.27|2513.57|2520.53|2512.83|23
1646718200000|2022-03-08 05:43:20|2521.25|2513.55|2522.19|2514.49|2522.19|2514.49|2521.1|2513.4|25
1646718210000|2022-03-08 05:43:30|2522.28|2514.58|2523.13|2515.43|2523.35|2515.65|2522.28|2514.58|23
1646718220000|2022-03-08 05:43:40|2523.16|2515.46|2524.18|2516.48|2524.34|2516.64|2523.16|2515.46|22
1646718230000|2022-03-08 05:43:50|2524.19|2516.49|2524.37|2516.67|2524.75|2517.05|2524.11|2516.41|24
1646718240000|2022-03-08 05:44:00|2524.4|2516.7|2524.35|2516.65|2524.49|2516.79|2524.26|2516.56|26
1646718250000|2022-03-08 05:44:10|2524.31|2516.61|2523.05|2515.35|2524.35|2516.65|2522.21|2514.51|25
1646718260000|2022-03-08 05:44:20|2522.98|2515.28|2522.87|2515.17|2523.13|2515.43|2522.38|2514.68|27
1646718270000|2022-03-08 05:44:30|2523.26|2515.56|2522.84|2515.14|2523.38|2515.68|2522.3|2514.6|25
1646718280000|2022-03-08 05:44:40|2523|2515.3|2522.99|2515.29|2523.28|2515.58|2522.73|2515.03|24
1646718290000|2022-03-08 05:44:50|2522.88|2515.18|2523.88|2516.18|2523.88|2516.18|2522.88|2515.18|20
1646718300000|2022-03-08 05:45:00|2524.06|2516.36|2523.19|2515.49|2524.25|2516.55|2523.14|2515.44|28
1646718310000|2022-03-08 05:45:10|2523.14|2515.44|2523.29|2515.59|2523.29|2515.59|2521.91|2514.21|25
1646718320000|2022-03-08 05:45:20|2523.3|2515.6|2524.53|2516.83|2524.61|2516.91|2523.3|2515.6|25
1646718330000|2022-03-08 05:45:30|2524.27|2516.57|2524.37|2516.67|2524.37|2516.67|2523.83|2516.13|27
1646718340000|2022-03-08 05:45:40|2524.31|2516.61|2524.21|2516.51|2524.31|2516.61|2523.72|2516.02|24
1646718350000|2022-03-08 05:45:50|2524.25|2516.55|2524.35|2516.65|2524.36|2516.66|2523.9|2516.2|25
1646718360000|2022-03-08 05:46:00|2524.32|2516.62|2527.03|2519.33|2527.03|2519.33|2524.32|2516.62|26
1646718370000|2022-03-08 05:46:10|2527.1|2519.4|2527.7|2520|2527.77|2520.07|2526.31|2518.61|23
1646718380000|2022-03-08 05:46:20|2527.67|2519.97|2527.11|2519.41|2528.09|2520.39|2527.11|2519.41|24
1646718390000|2022-03-08 05:46:30|2526.92|2519.22|2527.88|2520.18|2527.9|2520.2|2526.92|2519.22|26
1646718400000|2022-03-08 05:46:40|2527.79|2520.09|2527.31|2519.61|2527.8|2520.1|2527.23|2519.53|13
1646718410000|2022-03-08 05:46:50|2527.17|2519.47|2527.37|2519.67|2527.7|2520|2526.98|2519.28|27
1646718420000|2022-03-08 05:47:00|2527.32|2519.62|2527.78|2520.08|2527.86|2520.16|2527.32|2519.62|21
1646718430000|2022-03-08 05:47:10|2527.77|2520.07|2527.55|2519.85|2528.13|2520.43|2527.55|2519.85|23
1646718440000|2022-03-08 05:47:20|2527.51|2519.81|2527.65|2519.95|2527.71|2520.01|2527.27|2519.57|24
1646718450000|2022-03-08 05:47:30|2527.5|2519.8|2527.6|2519.9|2527.7|2520|2527.5|2519.8|22
1646718460000|2022-03-08 05:47:40|2527.54|2519.84|2527.18|2519.48|2527.59|2519.89|2526.52|2518.82|24
1646718470000|2022-03-08 05:47:50|2527.34|2519.64|2528.02|2520.32|2528.02|2520.32|2527.33|2519.63|23
1646718480000|2022-03-08 05:48:00|2528.08|2520.38|2527.71|2520.01|2528.11|2520.41|2527.65|2519.95|26
1646718490000|2022-03-08 05:48:10|2527.73|2520.03|2527.98|2520.28|2528.36|2520.66|2527.57|2519.87|20
1646718500000|2022-03-08 05:48:20|2527.93|2520.23|2527.82|2520.12|2527.99|2520.29|2527.3|2519.6|25
1646718510000|2022-03-08 05:48:30|2527.83|2520.13|2527.81|2520.11|2528.2|2520.5|2527.68|2519.98|19
1646718520000|2022-03-08 05:48:40|2527.8|2520.1|2527.58|2519.88|2527.87|2520.17|2527.54|2519.84|18
1646718530000|2022-03-08 05:48:50|2527.59|2519.89|2527.98|2520.28|2528.05|2520.35|2527.56|2519.86|23
1646718540000|2022-03-08 05:49:00|2527.99|2520.29|2528.07|2520.37|2528.24|2520.54|2527.89|2520.19|20
1646718550000|2022-03-08 05:49:10|2528.06|2520.36|2527.6|2519.9|2528.06|2520.36|2527.44|2519.74|24
1646718560000|2022-03-08 05:49:20|2527.58|2519.88|2526.65|2518.95|2527.65|2519.95|2526.46|2518.76|24
1646718570000|2022-03-08 05:49:30|2526.84|2519.14|2526.77|2519.07|2526.91|2519.21|2526.24|2518.54|23
1646718580000|2022-03-08 05:49:40|2526.78|2519.08|2526.32|2518.62|2526.84|2519.14|2526.32|2518.62|25
1646718590000|2022-03-08 05:49:50|2526.41|2518.71|2526.71|2519.01|2526.72|2519.02|2526.41|2518.71|23
1646718600000|2022-03-08 05:50:00|2526.62|2518.92|2527.37|2519.67|2527.44|2519.74|2526.58|2518.88|19
1646718610000|2022-03-08 05:50:10|2527.42|2519.72|2526.37|2518.67|2527.45|2519.75|2526.36|2518.66|23
1646718620000|2022-03-08 05:50:20|2526.39|2518.69|2526.37|2518.67|2526.54|2518.84|2526.35|2518.65|20
1646718630000|2022-03-08 05:50:30|2526.15|2518.45|2524.93|2517.23|2526.27|2518.57|2524.84|2517.14|23
1646718640000|2022-03-08 05:50:40|2524.88|2517.18|2524.34|2516.64|2525.25|2517.55|2524.11|2516.41|28
1646718650000|2022-03-08 05:50:50|2524.66|2516.96|2524.71|2517.01|2524.83|2517.13|2524.33|2516.63|23
1646718660000|2022-03-08 05:51:00|2524.68|2516.98|2525.01|2517.31|2525.01|2517.31|2524.48|2516.78|22
1646718670000|2022-03-08 05:51:10|2525.02|2517.32|2525.08|2517.38|2525.1|2517.4|2524.99|2517.29|23
1646718680000|2022-03-08 05:51:20|2525.13|2517.43|2524.34|2516.64|2525.17|2517.47|2524.34|2516.64|21
1646718690000|2022-03-08 05:51:30|2524.35|2516.65|2524.72|2517.02|2524.87|2517.17|2524.35|2516.65|17
1646718700000|2022-03-08 05:51:40|2524.68|2516.98|2525.17|2517.47|2525.35|2517.65|2524.68|2516.98|22
1646718710000|2022-03-08 05:51:50|2525.18|2517.48|2524.91|2517.21|2525.3|2517.6|2524.91|2517.21|24
1646718720000|2022-03-08 05:52:00|2524.96|2517.26|2525.44|2517.74|2525.77|2518.07|2524.93|2517.23|26
1646718730000|2022-03-08 05:52:10|2525.42|2517.72|2525.56|2517.86|2525.78|2518.08|2525.38|2517.68|28
1646718740000|2022-03-08 05:52:20|2525.12|2517.42|2526.31|2518.61|2526.31|2518.61|2524.96|2517.26|23
1646718750000|2022-03-08 05:52:30|2526.42|2518.72|2526.11|2518.41|2526.42|2518.72|2525.91|2518.21|27
1646718760000|2022-03-08 05:52:40|2526.12|2518.42|2525.92|2518.22|2526.12|2518.42|2525.64|2517.94|26
1646718770000|2022-03-08 05:52:50|2525.94|2518.24|2526.06|2518.36|2526.07|2518.37|2525.9|2518.2|28
1646718780000|2022-03-08 05:53:00|2525.99|2518.29|2526.65|2518.95|2527.08|2519.38|2525.94|2518.24|26
1646718790000|2022-03-08 05:53:10|2526.86|2519.16|2526.74|2519.04|2527.41|2519.71|2526.74|2519.04|22
1646718800000|2022-03-08 05:53:20|2526.72|2519.02|2527|2519.3|2527.22|2519.52|2526.66|2518.96|26
1646718810000|2022-03-08 05:53:30|2526.98|2519.28|2527.2|2519.5|2527.3|2519.6|2526.81|2519.11|22
1646718820000|2022-03-08 05:53:40|2527.18|2519.48|2527.67|2519.97|2527.78|2520.08|2527.18|2519.48|20
1646718830000|2022-03-08 05:53:50|2527.68|2519.98|2528.24|2520.54|2528.37|2520.67|2527.68|2519.98|15
1646718840000|2022-03-08 05:54:00|2528.21|2520.51|2528.29|2520.59|2528.29|2520.59|2528.03|2520.33|18
1646718850000|2022-03-08 05:54:10|2528.31|2520.61|2529.04|2521.34|2529.23|2521.53|2528.29|2520.59|16
1646718860000|2022-03-08 05:54:20|2528.98|2521.28|2530.15|2522.45|2530.36|2522.66|2528.81|2521.11|27
1646718870000|2022-03-08 05:54:30|2530.03|2522.33|2529.98|2522.28|2530.19|2522.49|2529.9|2522.2|24
1646718880000|2022-03-08 05:54:40|2530|2522.3|2529.57|2521.87|2530.01|2522.31|2529.52|2521.82|17
1646718890000|2022-03-08 05:54:50|2529.43|2521.73|2530.09|2522.39|2530.09|2522.39|2529.19|2521.49|29
1646718900000|2022-03-08 05:55:00|2529.98|2522.28|2531.24|2523.54|2531.24|2523.54|2529.97|2522.27|26
1646718910000|2022-03-08 05:55:10|2531.1|2523.4|2531.93|2524.23|2532.21|2524.51|2531.1|2523.4|24
1646718920000|2022-03-08 05:55:20|2531.92|2524.22|2530.88|2523.18|2531.95|2524.25|2530.67|2522.97|23
1646718930000|2022-03-08 05:55:30|2530.9|2523.2|2529.55|2521.85|2530.95|2523.25|2529.55|2521.85|28
1646718940000|2022-03-08 05:55:40|2529.53|2521.83|2528.86|2521.16|2529.96|2522.26|2528.82|2521.12|25
1646718950000|2022-03-08 05:55:50|2528.79|2521.09|2529.31|2521.61|2529.37|2521.67|2528.46|2520.76|26
1646718960000|2022-03-08 05:56:00|2529.28|2521.58|2529.13|2521.43|2529.48|2521.78|2529.13|2521.43|23
1646718970000|2022-03-08 05:56:10|2529.23|2521.53|2529.02|2521.32|2529.47|2521.77|2528.98|2521.28|26
1646718980000|2022-03-08 05:56:20|2529.09|2521.39|2528.84|2521.14|2529.21|2521.51|2528.83|2521.13|23
1646718990000|2022-03-08 05:56:30|2528.74|2521.04|2528.86|2521.16|2529.06|2521.36|2528.63|2520.93|24
1646719000000|2022-03-08 05:56:40|2528.83|2521.13|2529.04|2521.34|2529.12|2521.42|2528.71|2521.01|22
1646719010000|2022-03-08 05:56:50|2529.06|2521.36|2529.06|2521.36|2529.06|2521.36|2529.06|2521.36|1
1646719020000|2022-03-08 05:57:00|2529.04|2521.34|2528.82|2521.12|2529.04|2521.34|2528.77|2521.07|17
1646719030000|2022-03-08 05:57:10|2528.89|2521.19|2528.62|2520.92|2529.1|2521.4|2528.62|2520.92|16
1646719040000|2022-03-08 05:57:20|2529.06|2521.36|2528.96|2521.26|2529.06|2521.36|2528.87|2521.17|19
1646719050000|2022-03-08 05:57:30|2528.87|2521.17|2529.25|2521.55|2529.25|2521.55|2528.85|2521.15|19
1646719060000|2022-03-08 05:57:40|2529.22|2521.52|2528.99|2521.29|2529.22|2521.52|2528.83|2521.13|24
1646719070000|2022-03-08 05:57:50|2528.89|2521.19|2529.15|2521.45|2529.33|2521.63|2528.71|2521.01|22
1646719080000|2022-03-08 05:58:00|2529.27|2521.57|2530.27|2522.57|2530.29|2522.59|2529.16|2521.46|25
1646719090000|2022-03-08 05:58:10|2530.28|2522.58|2530.26|2522.56|2530.3|2522.6|2530.02|2522.32|24
1646719100000|2022-03-08 05:58:20|2530.23|2522.53|2530.16|2522.46|2530.52|2522.82|2530.16|2522.46|24
1646719110000|2022-03-08 05:58:30|2530.11|2522.41|2529.92|2522.22|2530.33|2522.63|2529.92|2522.22|25
1646719120000|2022-03-08 05:58:40|2529.93|2522.23|2529.26|2521.56|2529.93|2522.23|2529.26|2521.56|24
1646719130000|2022-03-08 05:58:50|2529.21|2521.51|2530.04|2522.34|2530.26|2522.56|2529.09|2521.39|23
1646719140000|2022-03-08 05:59:00|2530.11|2522.41|2531.46|2523.76|2531.78|2524.08|2530.1|2522.4|29
1646719150000|2022-03-08 05:59:10|2531.65|2523.95|2530.35|2522.65|2532.03|2524.33|2530.35|2522.65|27
1646719160000|2022-03-08 05:59:20|2530.41|2522.71|2530.18|2522.48|2530.66|2522.96|2530.18|2522.48|24
1646719170000|2022-03-08 05:59:30|2530.17|2522.47|2528.08|2520.38|2530.17|2522.47|2528.08|2520.38|26
1646719180000|2022-03-08 05:59:40|2528.05|2520.35|2528.39|2520.69|2528.87|2521.17|2528.05|2520.35|29
1646719190000|2022-03-08 05:59:50|2528.38|2520.68|2527.91|2520.21|2528.39|2520.69|2527.91|2520.21|24
1646719200000|2022-03-08 06:00:00|2528.03|2520.33|2528.56|2520.86|2528.66|2520.96|2528.03|2520.33|27
1646719210000|2022-03-08 06:00:10|2528.57|2520.87|2528.41|2520.71|2528.82|2521.12|2528.23|2520.53|26
1646719220000|2022-03-08 06:00:20|2528.28|2520.58|2528.96|2521.26|2529.04|2521.34|2528.28|2520.58|24
1646719230000|2022-03-08 06:00:30|2529.02|2521.32|2529.9|2522.2|2529.92|2522.22|2528.93|2521.23|25
1646719240000|2022-03-08 06:00:40|2529.91|2522.21|2530.49|2522.79|2530.49|2522.79|2529.2|2521.5|24
1646719250000|2022-03-08 06:00:50|2530.32|2522.62|2530.47|2522.77|2530.79|2523.09|2530.2|2522.5|24
1646719260000|2022-03-08 06:01:00|2530.63|2522.93|2530.88|2523.18|2531.46|2523.76|2530.51|2522.81|26
1646719270000|2022-03-08 06:01:10|2531.12|2523.42|2531.48|2523.78|2531.87|2524.17|2530.92|2523.22|24
1646719280000|2022-03-08 06:01:20|2531.63|2523.93|2532.07|2524.37|2532.43|2524.73|2531.56|2523.86|29
1646719290000|2022-03-08 06:01:30|2531.99|2524.29|2531.94|2524.24|2532.17|2524.47|2531.16|2523.46|27
1646719300000|2022-03-08 06:01:40|2531.76|2524.06|2531.76|2524.06|2532.05|2524.35|2531.69|2523.99|25
1646719310000|2022-03-08 06:01:50|2531.63|2523.93|2531.84|2524.14|2532.07|2524.37|2531.49|2523.79|26
1646719320000|2022-03-08 06:02:00|2531.79|2524.09|2531.9|2524.2|2532.01|2524.31|2531.69|2523.99|25
1646719330000|2022-03-08 06:02:10|2532.13|2524.43|2531.8|2524.1|2532.54|2524.84|2531.67|2523.97|24
1646719340000|2022-03-08 06:02:20|2531.74|2524.04|2532.26|2524.56|2532.46|2524.76|2531.74|2524.04|27
1646719350000|2022-03-08 06:02:30|2532.29|2524.59|2531.63|2523.93|2532.31|2524.61|2531.6|2523.9|26
1646719360000|2022-03-08 06:02:40|2531.69|2523.99|2531.62|2523.92|2531.87|2524.17|2531.6|2523.9|22
1646719370000|2022-03-08 06:02:50|2531.61|2523.91|2531.5|2523.8|2531.7|2524|2531.48|2523.78|16
1646719380000|2022-03-08 06:03:00|2531.25|2523.55|2532.3|2524.6|2532.38|2524.68|2530.88|2523.18|25
1646719390000|2022-03-08 06:03:10|2532.34|2524.64|2532.39|2524.69|2532.47|2524.77|2531.94|2524.24|21
1646719400000|2022-03-08 06:03:20|2532.46|2524.76|2532.99|2525.29|2532.99|2525.29|2532.27|2524.57|15
1646719410000|2022-03-08 06:03:30|2532.96|2525.26|2534.03|2526.33|2534.22|2526.52|2532.85|2525.15|16
1646719420000|2022-03-08 06:03:40|2534.07|2526.37|2535.61|2527.91|2535.9|2528.2|2533.62|2525.92|26
1646719430000|2022-03-08 06:03:50|2535.64|2527.94|2535.78|2528.08|2536.38|2528.68|2535.64|2527.94|29
1646719440000|2022-03-08 06:04:00|2535.62|2527.92|2534.5|2526.8|2535.66|2527.96|2533.67|2525.97|25
1646719450000|2022-03-08 06:04:10|2534.42|2526.72|2533.65|2525.95|2534.51|2526.81|2533.65|2525.95|26
1646719460000|2022-03-08 06:04:20|2533.69|2525.99|2533.98|2526.28|2534.14|2526.44|2533.69|2525.99|26
1646719470000|2022-03-08 06:04:30|2533.95|2526.25|2532.64|2524.94|2533.95|2526.25|2532.64|2524.94|28
1646719480000|2022-03-08 06:04:40|2532.81|2525.11|2533.16|2525.46|2533.16|2525.46|2532.46|2524.76|25
1646719490000|2022-03-08 06:04:50|2533.17|2525.47|2535.02|2527.32|2535.02|2527.32|2533.17|2525.47|25
1646719500000|2022-03-08 06:05:00|2535.07|2527.37|2533.54|2525.84|2535.07|2527.37|2533.44|2525.74|21
1646719510000|2022-03-08 06:05:10|2533.23|2525.53|2531.42|2523.72|2533.24|2525.54|2531.24|2523.54|26
1646719520000|2022-03-08 06:05:20|2531.53|2523.83|2530.29|2522.59|2532.01|2524.31|2530.29|2522.59|28
1646719530000|2022-03-08 06:05:30|2530.22|2522.52|2532.43|2524.73|2532.5|2524.8|2530.22|2522.52|28
1646719540000|2022-03-08 06:05:40|2532.51|2524.81|2531.24|2523.54|2532.72|2525.02|2531.24|2523.54|28
1646719550000|2022-03-08 06:05:50|2531.18|2523.48|2530.93|2523.23|2531.79|2524.09|2530.88|2523.18|26
1646719560000|2022-03-08 06:06:00|2530.96|2523.26|2530.83|2523.13|2530.96|2523.26|2529.78|2522.08|28
1646719570000|2022-03-08 06:06:10|2530.69|2522.99|2530.23|2522.53|2530.75|2523.05|2530.05|2522.35|27
1646719580000|2022-03-08 06:06:20|2530.32|2522.62|2529.59|2521.89|2530.34|2522.64|2529.4|2521.7|27
1646719590000|2022-03-08 06:06:30|2529.55|2521.85|2529.81|2522.11|2529.96|2522.26|2529.37|2521.67|25
1646719600000|2022-03-08 06:06:40|2529.8|2522.1|2529.32|2521.62|2529.83|2522.13|2529.32|2521.62|23
1646719610000|2022-03-08 06:06:50|2529.42|2521.72|2529.75|2522.05|2529.81|2522.11|2529.35|2521.65|15
1646719620000|2022-03-08 06:07:00|2529.73|2522.03|2529.1|2521.4|2529.78|2522.08|2529.05|2521.35|22
1646719630000|2022-03-08 06:07:10|2529.09|2521.39|2528.69|2520.99|2529.28|2521.58|2528.49|2520.79|23
1646719640000|2022-03-08 06:07:20|2529.02|2521.32|2528.98|2521.28|2529.59|2521.89|2528.91|2521.21|24
1646719650000|2022-03-08 06:07:30|2528.97|2521.27|2528.92|2521.22|2529.14|2521.44|2528.85|2521.15|23
1646719660000|2022-03-08 06:07:40|2528.9|2521.2|2528.91|2521.21|2529.16|2521.46|2528.84|2521.14|26
1646719670000|2022-03-08 06:07:50|2528.95|2521.25|2528.68|2520.98|2529.18|2521.48|2528.68|2520.98|17
1646719680000|2022-03-08 06:08:00|2528.67|2520.97|2528.86|2521.16|2529|2521.3|2528.6|2520.9|20
1646719690000|2022-03-08 06:08:10|2528.83|2521.13|2529.1|2521.4|2529.15|2521.45|2528.83|2521.13|15
1646719700000|2022-03-08 06:08:20|2529.09|2521.39|2528.95|2521.25|2529.56|2521.86|2528.69|2520.99|24
1646719710000|2022-03-08 06:08:30|2528.92|2521.22|2529.23|2521.53|2529.27|2521.57|2528.69|2520.99|23
1646719720000|2022-03-08 06:08:40|2529.2|2521.5|2529.46|2521.76|2529.48|2521.78|2529.15|2521.45|24
1646719730000|2022-03-08 06:08:50|2529.45|2521.75|2529.47|2521.77|2529.55|2521.85|2529.24|2521.54|21
1646719740000|2022-03-08 06:09:00|2529.58|2521.88|2529.17|2521.47|2529.66|2521.96|2529.14|2521.44|21
1646719750000|2022-03-08 06:09:10|2529.21|2521.51|2528.9|2521.2|2529.32|2521.62|2528.9|2521.2|21
1646719760000|2022-03-08 06:09:20|2528.91|2521.21|2529.06|2521.36|2529.07|2521.37|2528.71|2521.01|22
1646719770000|2022-03-08 06:09:30|2528.9|2521.2|2528.62|2520.92|2529.21|2521.51|2528.62|2520.92|23
1646719780000|2022-03-08 06:09:40|2528.68|2520.98|2528.96|2521.26|2529.07|2521.37|2528.58|2520.88|26
1646719790000|2022-03-08 06:09:50|2529|2521.3|2528.95|2521.25|2529.09|2521.39|2528.79|2521.09|26
1646719800000|2022-03-08 06:10:00|2528.79|2521.09|2528.9|2521.2|2529.23|2521.53|2528.75|2521.05|21
1646719810000|2022-03-08 06:10:10|2528.88|2521.18|2527.55|2519.85|2528.95|2521.25|2527.53|2519.83|24
1646719820000|2022-03-08 06:10:20|2527.56|2519.86|2526.33|2518.63|2527.56|2519.86|2526.33|2518.63|22
1646719830000|2022-03-08 06:10:30|2526.45|2518.75|2526.78|2519.08|2526.78|2519.08|2526.45|2518.75|18
1646719840000|2022-03-08 06:10:40|2526.74|2519.04|2526.56|2518.86|2526.75|2519.05|2526.54|2518.84|22
1646719850000|2022-03-08 06:10:50|2526.55|2518.85|2527.02|2519.32|2527.04|2519.34|2526.44|2518.74|24
1646719860000|2022-03-08 06:11:00|2527.03|2519.33|2526.66|2518.96|2527.03|2519.33|2526.54|2518.84|17
1646719870000|2022-03-08 06:11:10|2526.65|2518.95|2526.26|2518.56|2526.65|2518.95|2526.17|2518.47|25
1646719880000|2022-03-08 06:11:20|2526.27|2518.57|2526.2|2518.5|2526.32|2518.62|2526.07|2518.37|21
1646719890000|2022-03-08 06:11:30|2525.93|2518.23|2525.12|2517.42|2525.93|2518.23|2525.06|2517.36|23
1646719900000|2022-03-08 06:11:40|2525.05|2517.35|2526.28|2518.58|2526.32|2518.62|2524.62|2516.92|26
1646719910000|2022-03-08 06:11:50|2526.22|2518.52|2525.6|2517.9|2526.27|2518.57|2525.38|2517.68|27
1646719920000|2022-03-08 06:12:00|2525.61|2517.91|2524.95|2517.25|2525.75|2518.05|2524.7|2517|22
1646719930000|2022-03-08 06:12:10|2524.89|2517.19|2525.07|2517.37|2525.31|2517.61|2524.66|2516.96|22
1646719940000|2022-03-08 06:12:20|2525.05|2517.35|2525.39|2517.69|2525.39|2517.69|2525.05|2517.35|16
1646719950000|2022-03-08 06:12:30|2525.48|2517.78|2525.17|2517.47|2525.53|2517.83|2525.17|2517.47|21
1646719960000|2022-03-08 06:12:40|2525.14|2517.44|2525.3|2517.6|2525.3|2517.6|2525.12|2517.42|13
1646719970000|2022-03-08 06:12:50|2525.29|2517.59|2525.33|2517.63|2525.33|2517.63|2524.75|2517.05|20
1646719980000|2022-03-08 06:13:00|2525.26|2517.56|2525.12|2517.42|2526.2|2518.5|2525.1|2517.4|27
1646719990000|2022-03-08 06:13:10|2525.08|2517.38|2526.05|2518.35|2526.05|2518.35|2525.06|2517.36|25
1646720000000|2022-03-08 06:13:20|2526.08|2518.38|2526.01|2518.31|2526.09|2518.39|2525.84|2518.14|21
1646720010000|2022-03-08 06:13:30|2526.05|2518.35|2525.33|2517.63|2526.25|2518.55|2525.33|2517.63|21
1646720020000|2022-03-08 06:13:40|2525.19|2517.49|2525.44|2517.74|2525.58|2517.88|2525.19|2517.49|24
1646720030000|2022-03-08 06:13:50|2525.34|2517.64|2526.09|2518.39|2526.09|2518.39|2525.21|2517.51|22
1646720040000|2022-03-08 06:14:00|2525.99|2518.29|2525.87|2518.17|2526.44|2518.74|2525.87|2518.17|25
1646720050000|2022-03-08 06:14:10|2525.96|2518.26|2526.35|2518.65|2526.51|2518.81|2525.94|2518.24|24
1646720060000|2022-03-08 06:14:20|2526.31|2518.61|2527.57|2519.87|2527.67|2519.97|2526.28|2518.58|23
1646720070000|2022-03-08 06:14:30|2527.63|2519.93|2526.63|2518.93|2527.63|2519.93|2526.51|2518.81|18
1646720080000|2022-03-08 06:14:40|2526.65|2518.95|2526.58|2518.88|2526.65|2518.95|2526.27|2518.57|10
1646720090000|2022-03-08 06:14:50|2526.59|2518.89|2527.58|2519.88|2528.04|2520.34|2526.59|2518.89|22
1646720100000|2022-03-08 06:15:00|2527.53|2519.83|2526.92|2519.22|2527.53|2519.83|2526.54|2518.84|26
1646720110000|2022-03-08 06:15:10|2527.35|2519.65|2527.88|2520.18|2527.88|2520.18|2526.96|2519.26|24
1646720120000|2022-03-08 06:15:20|2527.78|2520.08|2530.23|2522.53|2530.23|2522.53|2527.78|2520.08|27
1646720130000|2022-03-08 06:15:30|2530.08|2522.38|2531.53|2523.83|2531.55|2523.85|2530.03|2522.33|27
1646720140000|2022-03-08 06:15:40|2531.36|2523.66|2531.19|2523.49|2531.5|2523.8|2530.73|2523.03|25
1646720150000|2022-03-08 06:15:50|2531.28|2523.58|2530.99|2523.29|2531.79|2524.09|2530.99|2523.29|24
1646720160000|2022-03-08 06:16:00|2531.15|2523.45|2532.16|2524.46|2532.16|2524.46|2530.75|2523.05|26
1646720170000|2022-03-08 06:16:10|2532.21|2524.51|2533.03|2525.33|2533.18|2525.48|2532.21|2524.51|25
1646720180000|2022-03-08 06:16:20|2533.36|2525.66|2535.8|2528.1|2535.8|2528.1|2533.36|2525.66|28
1646720190000|2022-03-08 06:16:30|2536.18|2528.48|2537.65|2529.95|2538.68|2530.98|2536.18|2528.48|28
1646720200000|2022-03-08 06:16:40|2537.87|2530.17|2536.62|2528.92|2537.87|2530.17|2536.49|2528.79|26
1646720210000|2022-03-08 06:16:50|2536.58|2528.88|2535.66|2527.96|2536.58|2528.88|2535.35|2527.65|27
1646720220000|2022-03-08 06:17:00|2535.87|2528.17|2535.4|2527.7|2535.87|2528.17|2535.22|2527.52|24
1646720230000|2022-03-08 06:17:10|2534.93|2527.23|2535.27|2527.57|2535.48|2527.78|2534.84|2527.14|27
1646720240000|2022-03-08 06:17:20|2535.4|2527.7|2535.26|2527.56|2535.48|2527.78|2534.81|2527.11|25
1646720250000|2022-03-08 06:17:30|2535.24|2527.54|2535.07|2527.37|2535.3|2527.6|2535.07|2527.37|19
1646720260000|2022-03-08 06:17:40|2535.04|2527.34|2535.65|2527.95|2535.66|2527.96|2534.84|2527.14|22
1646720270000|2022-03-08 06:17:50|2535.49|2527.79|2535.44|2527.74|2535.54|2527.84|2535.15|2527.45|25
1646720280000|2022-03-08 06:18:00|2535.59|2527.89|2537.24|2529.54|2537.51|2529.81|2535.57|2527.87|27
1646720290000|2022-03-08 06:18:10|2537.22|2529.52|2537.68|2529.98|2537.68|2529.98|2537.11|2529.41|16
1646720300000|2022-03-08 06:18:20|2537.73|2530.03|2536.69|2528.99|2537.73|2530.03|2536.69|2528.99|23
1646720310000|2022-03-08 06:18:30|2536.66|2528.96|2536.95|2529.25|2536.95|2529.25|2536.66|2528.96|20
1646720320000|2022-03-08 06:18:40|2536.93|2529.23|2536.41|2528.71|2537.18|2529.48|2536.23|2528.53|25
1646720330000|2022-03-08 06:18:50|2536.4|2528.7|2536.95|2529.25|2536.98|2529.28|2535.95|2528.25|25
1646720340000|2022-03-08 06:19:00|2536.98|2529.28|2537.04|2529.34|2537.25|2529.55|2536.98|2529.28|18
1646720350000|2022-03-08 06:19:10|2537.03|2529.33|2537.41|2529.71|2537.41|2529.71|2536.95|2529.25|20
1646720360000|2022-03-08 06:19:20|2537.5|2529.8|2537.41|2529.71|2538.01|2530.31|2537.41|2529.71|24
1646720370000|2022-03-08 06:19:30|2537.17|2529.47|2534.83|2527.13|2537.24|2529.54|2534.81|2527.11|26
1646720380000|2022-03-08 06:19:40|2534.36|2526.66|2532.63|2524.93|2534.36|2526.66|2531.92|2524.22|29
1646720390000|2022-03-08 06:19:50|2532.6|2524.9|2532.47|2524.77|2532.72|2525.02|2531.99|2524.29|26
1646720400000|2022-03-08 06:20:00|2532.56|2524.86|2536.66|2528.96|2536.66|2528.96|2532.52|2524.82|29
1646720410000|2022-03-08 06:20:10|2536.87|2529.17|2535.52|2527.82|2536.89|2529.19|2535.52|2527.82|28
1646720420000|2022-03-08 06:20:20|2535.44|2527.74|2534.81|2527.11|2535.44|2527.74|2534.63|2526.93|24
1646720430000|2022-03-08 06:20:30|2534.82|2527.12|2535.1|2527.4|2535.15|2527.45|2534.33|2526.63|24
1646720440000|2022-03-08 06:20:40|2535.11|2527.41|2534.19|2526.49|2535.11|2527.41|2534.19|2526.49|27
1646720450000|2022-03-08 06:20:50|2534.2|2526.5|2534.33|2526.63|2534.33|2526.63|2534.16|2526.46|19
1646720460000|2022-03-08 06:21:00|2534.41|2526.71|2534.62|2526.92|2535.14|2527.44|2534.41|2526.71|19
1646720470000|2022-03-08 06:21:10|2534.61|2526.91|2533.75|2526.05|2534.64|2526.94|2533.75|2526.05|14
1646720480000|2022-03-08 06:21:20|2533|2525.3|2533.31|2525.61|2533.87|2526.17|2532.45|2524.75|26
1646720490000|2022-03-08 06:21:30|2533.42|2525.72|2533.25|2525.55|2533.44|2525.74|2533.22|2525.52|24
1646720500000|2022-03-08 06:21:40|2533.44|2525.74|2533.39|2525.69|2533.72|2526.02|2533.29|2525.59|23
1646720510000|2022-03-08 06:21:50|2533.29|2525.59|2531.65|2523.95|2533.29|2525.59|2531.65|2523.95|22
1646720520000|2022-03-08 06:22:00|2531.52|2523.82|2529.12|2521.42|2531.52|2523.82|2528.99|2521.29|26
1646720530000|2022-03-08 06:22:10|2529.11|2521.41|2526.81|2519.11|2529.11|2521.41|2526.15|2518.45|28
1646720540000|2022-03-08 06:22:20|2527.18|2519.48|2525.25|2517.55|2527.87|2520.17|2525.25|2517.55|29
1646720550000|2022-03-08 06:22:30|2525.21|2517.51|2525.04|2517.34|2525.58|2517.88|2523.95|2516.25|27
1646720560000|2022-03-08 06:22:40|2525.03|2517.33|2523.35|2515.65|2525.03|2517.33|2523.35|2515.65|26
1646720570000|2022-03-08 06:22:50|2523.21|2515.51|2522.95|2515.25|2523.47|2515.77|2522.64|2514.94|26
1646720580000|2022-03-08 06:23:00|2523.33|2515.63|2521.48|2513.78|2523.33|2515.63|2521.48|2513.78|26
1646720590000|2022-03-08 06:23:10|2521.58|2513.88|2520.51|2512.81|2521.88|2514.18|2520.05|2512.35|29
1646720600000|2022-03-08 06:23:20|2520.38|2512.68|2519.74|2512.04|2521.31|2513.61|2519.67|2511.97|28
1646720610000|2022-03-08 06:23:30|2519.5|2511.8|2518.91|2511.21|2519.57|2511.87|2518.31|2510.61|28
1646720620000|2022-03-08 06:23:40|2518.93|2511.23|2515.25|2507.55|2519.04|2511.34|2515.25|2507.55|27
1646720630000|2022-03-08 06:23:50|2515.52|2507.82|2513.81|2506.11|2516.05|2508.35|2512.54|2504.84|27
1646720640000|2022-03-08 06:24:00|2513.21|2505.51|2512.96|2505.26|2513.34|2505.64|2512.25|2504.55|27
1646720650000|2022-03-08 06:24:10|2513.03|2505.33|2514.77|2507.07|2514.89|2507.19|2512.84|2505.14|26
1646720660000|2022-03-08 06:24:20|2514.61|2506.91|2516.09|2508.39|2516.85|2509.15|2514.34|2506.64|29
1646720670000|2022-03-08 06:24:30|2516.35|2508.65|2516.26|2508.56|2516.48|2508.78|2515.62|2507.92|28
1646720680000|2022-03-08 06:24:40|2516.29|2508.59|2515.81|2508.11|2516.36|2508.66|2515.62|2507.92|27
1646720690000|2022-03-08 06:24:50|2515.85|2508.15|2513.72|2506.02|2516.13|2508.43|2513.64|2505.94|29
1646720700000|2022-03-08 06:25:00|2513.1|2505.4|2515.98|2508.28|2516.38|2508.68|2512.89|2505.19|28
1646720710000|2022-03-08 06:25:10|2515.96|2508.26|2516.64|2508.94|2516.65|2508.95|2515.9|2508.2|28
1646720720000|2022-03-08 06:25:20|2516.41|2508.71|2515.08|2507.38|2516.73|2509.03|2514.69|2506.99|27
1646720730000|2022-03-08 06:25:30|2515.12|2507.42|2513.37|2505.67|2515.38|2507.68|2513.37|2505.67|29
1646720740000|2022-03-08 06:25:40|2513.42|2505.72|2511.29|2503.59|2513.47|2505.77|2510.88|2503.18|27
1646720750000|2022-03-08 06:25:50|2511.46|2503.76|2510.74|2503.04|2512.22|2504.52|2510.74|2503.04|29
1646720760000|2022-03-08 06:26:00|2510.72|2503.02|2510.61|2502.91|2510.75|2503.05|2510.35|2502.65|25
1646720770000|2022-03-08 06:26:10|2510.59|2502.89|2510.99|2503.29|2511.12|2503.42|2510.33|2502.63|25
1646720780000|2022-03-08 06:26:20|2510.79|2503.09|2510.49|2502.79|2511.1|2503.4|2510.33|2502.63|25
1646720790000|2022-03-08 06:26:30|2510.75|2503.05|2510.47|2502.77|2511.05|2503.35|2510.46|2502.76|26
1646720800000|2022-03-08 06:26:40|2510.42|2502.72|2510.24|2502.54|2510.42|2502.72|2510.17|2502.47|24
1646720810000|2022-03-08 06:26:50|2510.23|2502.53|2508.69|2500.99|2510.24|2502.54|2508.67|2500.97|29
1646720820000|2022-03-08 06:27:00|2508.88|2501.18|2508.47|2500.77|2508.94|2501.24|2508.42|2500.72|24
1646720830000|2022-03-08 06:27:10|2508.45|2500.75|2509.04|2501.34|2509.12|2501.42|2508.18|2500.48|24
1646720840000|2022-03-08 06:27:20|2509.03|2501.33|2510.37|2502.67|2511.29|2503.59|2509.03|2501.33|29
1646720850000|2022-03-08 06:27:30|2510.24|2502.54|2511.26|2503.56|2511.62|2503.92|2510.06|2502.36|27
1646720860000|2022-03-08 06:27:40|2511.25|2503.55|2511.39|2503.69|2511.64|2503.94|2510.75|2503.05|28
1646720870000|2022-03-08 06:27:50|2511.41|2503.71|2508.1|2500.4|2511.77|2504.07|2508.1|2500.4|27
1646720880000|2022-03-08 06:28:00|2508.24|2500.54|2508.76|2501.06|2508.98|2501.28|2507|2499.3|27
1646720890000|2022-03-08 06:28:10|2509.15|2501.45|2510.18|2502.48|2510.49|2502.79|2509.09|2501.39|28
1646720900000|2022-03-08 06:28:20|2510.19|2502.49|2509.43|2501.73|2510.91|2503.21|2509.43|2501.73|25
1646720910000|2022-03-08 06:28:30|2509.52|2501.82|2509.85|2502.15|2510.56|2502.86|2509.52|2501.82|27
1646720920000|2022-03-08 06:28:40|2509.99|2502.29|2510.26|2502.56|2511.33|2503.63|2509.95|2502.25|25
1646720930000|2022-03-08 06:28:50|2509.96|2502.26|2508.94|2501.24|2509.96|2502.26|2508.47|2500.77|26
1646720940000|2022-03-08 06:29:00|2509.22|2501.52|2508.24|2500.54|2509.22|2501.52|2507.85|2500.15|27
1646720950000|2022-03-08 06:29:10|2508.16|2500.46|2508.32|2500.62|2508.32|2500.62|2507.2|2499.5|27
1646720960000|2022-03-08 06:29:20|2508.4|2500.7|2510.15|2502.45|2510.15|2502.45|2508.4|2500.7|26
1646720970000|2022-03-08 06:29:30|2509.93|2502.23|2509.96|2502.26|2510.14|2502.44|2509.49|2501.79|29
1646720980000|2022-03-08 06:29:40|2509.92|2502.22|2510.51|2502.81|2510.66|2502.96|2509.87|2502.17|23
1646720990000|2022-03-08 06:29:50|2510.53|2502.83|2510.11|2502.41|2511.25|2503.55|2510.11|2502.41|22
1646721000000|2022-03-08 06:30:00|2509.96|2502.26|2511.09|2503.39|2511.09|2503.39|2509.96|2502.26|27
1646721010000|2022-03-08 06:30:10|2510.8|2503.1|2507.06|2499.36|2511.03|2503.33|2507.06|2499.36|28
1646721020000|2022-03-08 06:30:20|2507.11|2499.41|2507.36|2499.66|2507.41|2499.71|2506.74|2499.04|26
1646721030000|2022-03-08 06:30:30|2507.06|2499.36|2508.56|2500.86|2508.56|2500.86|2505.84|2498.14|28
1646721040000|2022-03-08 06:30:40|2508.59|2500.89|2508.61|2500.91|2508.66|2500.96|2507.31|2499.61|27
1646721050000|2022-03-08 06:30:50|2508.79|2501.09|2507.69|2499.99|2509.44|2501.74|2507.64|2499.94|27
1646721060000|2022-03-08 06:31:00|2507.88|2500.18|2507.93|2500.23|2509.08|2501.38|2507.84|2500.14|27
1646721070000|2022-03-08 06:31:10|2507.95|2500.25|2507.19|2499.49|2508.38|2500.68|2507.12|2499.42|28
1646721080000|2022-03-08 06:31:20|2507.18|2499.48|2507.45|2499.75|2507.45|2499.75|2506.99|2499.29|25
1646721090000|2022-03-08 06:31:30|2507.59|2499.89|2508.02|2500.32|2508.4|2500.7|2507.59|2499.89|24
1646721100000|2022-03-08 06:31:40|2507.9|2500.2|2508.08|2500.38|2508.39|2500.69|2507.65|2499.95|27
1646721110000|2022-03-08 06:31:50|2508.07|2500.37|2506.97|2499.27|2508.28|2500.58|2506.82|2499.12|27
1646721120000|2022-03-08 06:32:00|2507.05|2499.35|2510.15|2502.45|2510.15|2502.45|2506.99|2499.29|28
1646721130000|2022-03-08 06:32:10|2510.91|2503.21|2510.22|2502.52|2511.42|2503.72|2510.22|2502.52|25
1646721140000|2022-03-08 06:32:20|2510.11|2502.41|2509.88|2502.18|2510.11|2502.41|2509.75|2502.05|23
1646721150000|2022-03-08 06:32:30|2509.91|2502.21|2508.22|2500.52|2509.91|2502.21|2507.91|2500.21|27
1646721160000|2022-03-08 06:32:40|2508.29|2500.59|2508.93|2501.23|2508.99|2501.29|2507.77|2500.07|26
1646721170000|2022-03-08 06:32:50|2508.96|2501.26|2508.75|2501.05|2509.52|2501.82|2508.37|2500.67|25
1646721180000|2022-03-08 06:33:00|2508.73|2501.03|2506.64|2498.94|2510.84|2503.14|2506.64|2498.94|26
1646721190000|2022-03-08 06:33:10|2506.71|2499.01|2505.13|2497.43|2506.74|2499.04|2504.91|2497.21|28
1646721200000|2022-03-08 06:33:20|2504.95|2497.25|2502.38|2494.68|2504.95|2497.25|2502.36|2494.66|27
1646721210000|2022-03-08 06:33:30|2502.72|2495.02|2502.67|2494.97|2503.87|2496.17|2502.13|2494.43|28
1646721220000|2022-03-08 06:33:40|2502.51|2494.81|2501.39|2493.69|2502.51|2494.81|2500.66|2492.96|27
1646721230000|2022-03-08 06:33:50|2501.33|2493.63|2501|2493.3|2501.86|2494.16|2501|2493.3|28
1646721240000|2022-03-08 06:34:00|2500.8|2493.1|2501.23|2493.53|2501.36|2493.66|2500.47|2492.77|22
1646721250000|2022-03-08 06:34:10|2501.28|2493.58|2504.11|2496.41|2504.11|2496.41|2501.28|2493.58|28
1646721260000|2022-03-08 06:34:20|2504.48|2496.78|2502.07|2494.37|2504.78|2497.08|2502.07|2494.37|28
1646721270000|2022-03-08 06:34:30|2502.47|2494.77|2501.69|2493.99|2502.52|2494.82|2501.45|2493.75|27
1646721280000|2022-03-08 06:34:40|2501.58|2493.88|2501.65|2493.95|2501.65|2493.95|2501.1|2493.4|23
1646721290000|2022-03-08 06:34:50|2501.69|2493.99|2502.85|2495.15|2503|2495.3|2501.69|2493.99|24
1646721300000|2022-03-08 06:35:00|2502.4|2494.7|2504.14|2496.44|2504.46|2496.76|2502.4|2494.7|26
1646721310000|2022-03-08 06:35:10|2504.19|2496.49|2503.43|2495.73|2504.19|2496.49|2503.38|2495.68|27
1646721320000|2022-03-08 06:35:20|2503.5|2495.8|2503.46|2495.76|2504.36|2496.66|2503.26|2495.56|27
1646721330000|2022-03-08 06:35:30|2503.5|2495.8|2503.62|2495.92|2504.32|2496.62|2503.48|2495.78|27
1646721340000|2022-03-08 06:35:40|2503.76|2496.06|2504.06|2496.36|2504.18|2496.48|2503.56|2495.86|26
1646721350000|2022-03-08 06:35:50|2503.94|2496.24|2504.25|2496.55|2504.61|2496.91|2503.78|2496.08|26
1646721360000|2022-03-08 06:36:00|2504.14|2496.44|2504.04|2496.34|2504.56|2496.86|2503.8|2496.1|29
1646721370000|2022-03-08 06:36:10|2503.96|2496.26|2503.6|2495.9|2504.3|2496.6|2503.17|2495.47|28
1646721380000|2022-03-08 06:36:20|2504.05|2496.35|2504.51|2496.81|2504.62|2496.92|2504.05|2496.35|25
1646721390000|2022-03-08 06:36:30|2504.52|2496.82|2504.86|2497.16|2505.04|2497.34|2504.25|2496.55|28
1646721400000|2022-03-08 06:36:40|2504.78|2497.08|2504.56|2496.86|2505.44|2497.74|2504.51|2496.81|27
1646721410000|2022-03-08 06:36:50|2504.95|2497.25|2502.94|2495.24|2505.2|2497.5|2502.87|2495.17|28
1646721420000|2022-03-08 06:37:00|2502.82|2495.12|2504.36|2496.66|2504.58|2496.88|2502.74|2495.04|28
1646721430000|2022-03-08 06:37:10|2504.64|2496.94|2505.12|2497.42|2505.17|2497.47|2504.35|2496.65|24
1646721440000|2022-03-08 06:37:20|2505.2|2497.5|2505.11|2497.41|2505.2|2497.5|2504.87|2497.17|25
1646721450000|2022-03-08 06:37:30|2505.1|2497.4|2505.15|2497.45|2505.49|2497.79|2504.82|2497.12|26
1646721460000|2022-03-08 06:37:40|2505.08|2497.38|2505.2|2497.5|2505.3|2497.6|2504.93|2497.23|23
1646721470000|2022-03-08 06:37:50|2505.15|2497.45|2505.02|2497.32|2505.39|2497.69|2504.79|2497.09|24
1646721480000|2022-03-08 06:38:00|2504.84|2497.14|2506.23|2498.53|2506.46|2498.76|2504.75|2497.05|25
1646721490000|2022-03-08 06:38:10|2506.11|2498.41|2505.93|2498.23|2506.47|2498.77|2505.69|2497.99|28
1646721500000|2022-03-08 06:38:20|2506.3|2498.6|2506.43|2498.73|2506.94|2499.24|2505.98|2498.28|28
1646721510000|2022-03-08 06:38:30|2506.31|2498.61|2506.08|2498.38|2506.31|2498.61|2505.68|2497.98|25
1646721520000|2022-03-08 06:38:40|2506.04|2498.34|2507.32|2499.62|2507.39|2499.69|2505.79|2498.09|24
1646721530000|2022-03-08 06:38:50|2507.4|2499.7|2506.98|2499.28|2508|2500.3|2506.91|2499.21|25
1646721540000|2022-03-08 06:39:00|2507.07|2499.37|2506.29|2498.59|2507.14|2499.44|2506.29|2498.59|25
1646721550000|2022-03-08 06:39:10|2506.27|2498.57|2506.95|2499.25|2507.05|2499.35|2505.93|2498.23|21
1646721560000|2022-03-08 06:39:20|2506.88|2499.18|2506.4|2498.7|2506.9|2499.2|2506.31|2498.61|24
1646721570000|2022-03-08 06:39:30|2506.41|2498.71|2507.22|2499.52|2507.74|2500.04|2506.41|2498.71|26
1646721580000|2022-03-08 06:39:40|2507.26|2499.56|2506.68|2498.98|2507.26|2499.56|2506.68|2498.98|27
1646721590000|2022-03-08 06:39:50|2506.83|2499.13|2506.9|2499.2|2506.9|2499.2|2506.58|2498.88|23
1646721600000|2022-03-08 06:40:00|2507.04|2499.34|2508.79|2501.09|2509.03|2501.33|2506.95|2499.25|28
1646721610000|2022-03-08 06:40:10|2508.82|2501.12|2510.71|2503.01|2510.71|2503.01|2508.54|2500.84|27
1646721620000|2022-03-08 06:40:20|2510.7|2503|2511.23|2503.53|2511.41|2503.71|2510.7|2503|26
1646721630000|2022-03-08 06:40:30|2511.25|2503.55|2510.71|2503.01|2511.67|2503.97|2510.71|2503.01|29
1646721640000|2022-03-08 06:40:40|2510.35|2502.65|2510.61|2502.91|2510.83|2503.13|2510.12|2502.42|28
1646721650000|2022-03-08 06:40:50|2510.57|2502.87|2510.98|2503.28|2511.11|2503.41|2509.95|2502.25|26
1646721660000|2022-03-08 06:41:00|2510.91|2503.21|2511.08|2503.38|2511.27|2503.57|2510.84|2503.14|24
1646721670000|2022-03-08 06:41:10|2511.09|2503.39|2511.23|2503.53|2511.39|2503.69|2510.88|2503.18|25
1646721680000|2022-03-08 06:41:20|2511.25|2503.55|2510.61|2502.91|2511.25|2503.55|2510.61|2502.91|25
1646721690000|2022-03-08 06:41:30|2511|2503.3|2511.62|2503.92|2511.62|2503.92|2510.48|2502.78|23
1646721700000|2022-03-08 06:41:40|2511.61|2503.91|2511.56|2503.86|2511.68|2503.98|2511.26|2503.56|26
1646721710000|2022-03-08 06:41:50|2511.64|2503.94|2511.46|2503.76|2511.78|2504.08|2511.45|2503.75|28
1646721720000|2022-03-08 06:42:00|2511.28|2503.58|2512.11|2504.41|2512.11|2504.41|2511.13|2503.43|26
1646721730000|2022-03-08 06:42:10|2512.08|2504.38|2511.87|2504.17|2512.1|2504.4|2511.87|2504.17|24
1646721740000|2022-03-08 06:42:20|2511.7|2504|2512|2504.3|2512.09|2504.39|2511.46|2503.76|28
1646721750000|2022-03-08 06:42:30|2511.94|2504.24|2512.64|2504.94|2512.66|2504.96|2511.94|2504.24|18
1646721760000|2022-03-08 06:42:40|2512.63|2504.93|2512.54|2504.84|2512.92|2505.22|2512.15|2504.45|27
1646721770000|2022-03-08 06:42:50|2512.58|2504.88|2514.4|2506.7|2514.4|2506.7|2512.58|2504.88|27
1646721780000|2022-03-08 06:43:00|2514.31|2506.61|2514|2506.3|2514.77|2507.07|2514|2506.3|26
1646721790000|2022-03-08 06:43:10|2513.53|2505.83|2512.11|2504.41|2513.53|2505.83|2511.84|2504.14|27
1646721800000|2022-03-08 06:43:20|2512.01|2504.31|2512.96|2505.26|2513.21|2505.51|2511.98|2504.28|26
1646721810000|2022-03-08 06:43:30|2513|2505.3|2512.54|2504.84|2513.23|2505.53|2512.15|2504.45|27
1646721820000|2022-03-08 06:43:40|2512.29|2504.59|2512.61|2504.91|2513.58|2505.88|2512.19|2504.49|27
1646721830000|2022-03-08 06:43:50|2512.63|2504.93|2512.95|2505.25|2513.41|2505.71|2511.95|2504.25|29
1646721840000|2022-03-08 06:44:00|2512.93|2505.23|2512.71|2505.01|2513.01|2505.31|2512.37|2504.67|23
1646721850000|2022-03-08 06:44:10|2512.74|2505.04|2514.14|2506.44|2514.55|2506.85|2512.74|2505.04|25
1646721860000|2022-03-08 06:44:20|2513.96|2506.26|2515.8|2508.1|2515.83|2508.13|2513.79|2506.09|25
1646721870000|2022-03-08 06:44:30|2515.71|2508.01|2515.32|2507.62|2516.07|2508.37|2515|2507.3|25
1646721880000|2022-03-08 06:44:40|2515.13|2507.43|2514.49|2506.79|2515.64|2507.94|2514.42|2506.72|27
1646721890000|2022-03-08 06:44:50|2514.54|2506.84|2514.77|2507.07|2514.94|2507.24|2514.29|2506.59|23
1646721900000|2022-03-08 06:45:00|2514.8|2507.1|2514.63|2506.93|2514.81|2507.11|2514.38|2506.68|26
1646721910000|2022-03-08 06:45:10|2514.54|2506.84|2514.84|2507.14|2515.1|2507.4|2514.48|2506.78|22
1646721920000|2022-03-08 06:45:20|2515.04|2507.34|2514.39|2506.69|2515.04|2507.34|2514.36|2506.66|26
1646721930000|2022-03-08 06:45:30|2514.38|2506.68|2514.62|2506.92|2514.62|2506.92|2514.32|2506.62|25
1646721940000|2022-03-08 06:45:40|2514.64|2506.94|2514.05|2506.35|2514.95|2507.25|2513.83|2506.13|28
1646721950000|2022-03-08 06:45:50|2514.02|2506.32|2514.21|2506.51|2514.47|2506.77|2513.84|2506.14|27
1646721960000|2022-03-08 06:46:00|2514.17|2506.47|2514.4|2506.7|2514.68|2506.98|2513.93|2506.23|28
1646721970000|2022-03-08 06:46:10|2514.36|2506.66|2515.29|2507.59|2515.29|2507.59|2513.82|2506.12|27
1646721980000|2022-03-08 06:46:20|2515.19|2507.49|2515.1|2507.4|2515.31|2507.61|2514.81|2507.11|23
1646721990000|2022-03-08 06:46:30|2515.07|2507.37|2513.85|2506.15|2515.24|2507.54|2513.68|2505.98|25
1646722000000|2022-03-08 06:46:40|2513.76|2506.06|2513.73|2506.03|2514.05|2506.35|2513.73|2506.03|26
1646722010000|2022-03-08 06:46:50|2513.84|2506.14|2513.53|2505.83|2513.91|2506.21|2513.36|2505.66|27
1646722020000|2022-03-08 06:47:00|2513.41|2505.71|2513.53|2505.83|2513.77|2506.07|2513.3|2505.6|27
1646722030000|2022-03-08 06:47:10|2513.54|2505.84|2514.84|2507.14|2514.98|2507.28|2513.43|2505.73|27
1646722040000|2022-03-08 06:47:20|2514.7|2507|2516.24|2508.54|2516.24|2508.54|2514.7|2507|25
1646722050000|2022-03-08 06:47:30|2516.45|2508.75|2516.44|2508.74|2517.44|2509.74|2516.28|2508.58|28
1646722060000|2022-03-08 06:47:40|2516.37|2508.67|2516.25|2508.55|2516.52|2508.82|2516.05|2508.35|16
1646722070000|2022-03-08 06:47:50|2516.29|2508.59|2516.12|2508.42|2516.41|2508.71|2515.59|2507.89|20
1646722080000|2022-03-08 06:48:00|2516.09|2508.39|2516.12|2508.42|2516.27|2508.57|2515.84|2508.14|28
1646722090000|2022-03-08 06:48:10|2516.09|2508.39|2516.49|2508.79|2516.91|2509.21|2515.93|2508.23|27
1646722100000|2022-03-08 06:48:20|2516.17|2508.47|2516.49|2508.79|2516.64|2508.94|2516.08|2508.38|23
1646722110000|2022-03-08 06:48:30|2516.44|2508.74|2516.72|2509.02|2516.88|2509.18|2516.3|2508.6|21
1646722120000|2022-03-08 06:48:40|2516.74|2509.04|2516.71|2509.01|2517|2509.3|2516.63|2508.93|21
1646722130000|2022-03-08 06:48:50|2516.69|2508.99|2516.6|2508.9|2517.06|2509.36|2516.57|2508.87|23
1646722140000|2022-03-08 06:49:00|2516.47|2508.77|2516.77|2509.07|2516.78|2509.08|2516.47|2508.77|24
1646722150000|2022-03-08 06:49:10|2516.7|2509|2516.6|2508.9|2516.7|2509|2516.21|2508.51|21
1646722160000|2022-03-08 06:49:20|2516.64|2508.94|2516.83|2509.13|2516.94|2509.24|2516.64|2508.94|17
1646722170000|2022-03-08 06:49:30|2516.81|2509.11|2517.05|2509.35|2517.05|2509.35|2516.15|2508.45|26
1646722180000|2022-03-08 06:49:40|2517.01|2509.31|2518.7|2511|2518.72|2511.02|2517.01|2509.31|26
1646722190000|2022-03-08 06:49:50|2518.76|2511.06|2519.35|2511.65|2519.37|2511.67|2518.65|2510.95|26
1646722200000|2022-03-08 06:50:00|2519.38|2511.68|2518.57|2510.87|2519.38|2511.68|2518.32|2510.62|25
1646722210000|2022-03-08 06:50:10|2518.35|2510.65|2517.17|2509.47|2518.35|2510.65|2517.15|2509.45|28
1646722220000|2022-03-08 06:50:20|2517.24|2509.54|2518.1|2510.4|2518.1|2510.4|2517.23|2509.53|27
1646722230000|2022-03-08 06:50:30|2518.11|2510.41|2517.77|2510.07|2518.11|2510.41|2517.51|2509.81|20
1646722240000|2022-03-08 06:50:40|2517.74|2510.04|2517.19|2509.49|2518.27|2510.57|2517.11|2509.41|29
1646722250000|2022-03-08 06:50:50|2517.18|2509.48|2517.49|2509.79|2517.49|2509.79|2517.01|2509.31|28
1646722260000|2022-03-08 06:51:00|2517.48|2509.78|2518.19|2510.49|2518.19|2510.49|2517.46|2509.76|27
1646722270000|2022-03-08 06:51:10|2518.21|2510.51|2520.55|2512.85|2520.55|2512.85|2518.16|2510.46|28
1646722280000|2022-03-08 06:51:20|2520.3|2512.6|2520.23|2512.53|2520.55|2512.85|2520.1|2512.4|26
1646722290000|2022-03-08 06:51:30|2520.24|2512.54|2519.4|2511.7|2520.25|2512.55|2518.74|2511.04|26
1646722300000|2022-03-08 06:51:40|2519.39|2511.69|2519.42|2511.72|2519.66|2511.96|2518.6|2510.9|28
1646722310000|2022-03-08 06:51:50|2519.44|2511.74|2518.73|2511.03|2519.49|2511.79|2518.31|2510.61|25
1646722320000|2022-03-08 06:52:00|2518.85|2511.15|2518.66|2510.96|2519.31|2511.61|2518.66|2510.96|24
1646722330000|2022-03-08 06:52:10|2518.74|2511.04|2518.43|2510.73|2518.74|2511.04|2518.35|2510.65|25
1646722340000|2022-03-08 06:52:20|2518.41|2510.71|2518.65|2510.95|2518.81|2511.11|2518.22|2510.52|23
1646722350000|2022-03-08 06:52:30|2518.63|2510.93|2518.71|2511.01|2518.86|2511.16|2518.59|2510.89|23
1646722360000|2022-03-08 06:52:40|2518.77|2511.07|2518.26|2510.56|2518.77|2511.07|2517.77|2510.07|22
1646722370000|2022-03-08 06:52:50|2518.29|2510.59|2518.04|2510.34|2518.42|2510.72|2517.9|2510.2|23
1646722380000|2022-03-08 06:53:00|2518.05|2510.35|2517.36|2509.66|2518.05|2510.35|2516.74|2509.04|26
1646722390000|2022-03-08 06:53:10|2517.24|2509.54|2517.15|2509.45|2517.58|2509.88|2517.15|2509.45|24
1646722400000|2022-03-08 06:53:20|2517.2|2509.5|2516.79|2509.09|2517.43|2509.73|2516.54|2508.84|24
1646722410000|2022-03-08 06:53:30|2516.96|2509.26|2516.45|2508.75|2516.96|2509.26|2516.44|2508.74|17
1646722420000|2022-03-08 06:53:40|2516.59|2508.89|2516.55|2508.85|2516.86|2509.16|2516.45|2508.75|22
1646722430000|2022-03-08 06:53:50|2516.45|2508.75|2516.96|2509.26|2516.99|2509.29|2516.19|2508.49|24
1646722440000|2022-03-08 06:54:00|2516.98|2509.28|2517.16|2509.46|2517.92|2510.22|2516.78|2509.08|26
1646722450000|2022-03-08 06:54:10|2517.49|2509.79|2516.83|2509.13|2517.49|2509.79|2516.77|2509.07|26
1646722460000|2022-03-08 06:54:20|2516.77|2509.07|2517.01|2509.31|2517.15|2509.45|2516.56|2508.86|27
1646722470000|2022-03-08 06:54:30|2517.11|2509.41|2516.93|2509.23|2517.46|2509.76|2516.93|2509.23|26
1646722480000|2022-03-08 06:54:40|2517.27|2509.57|2517.16|2509.46|2517.47|2509.77|2516.85|2509.15|27
1646722490000|2022-03-08 06:54:50|2516.82|2509.12|2516.76|2509.06|2516.89|2509.19|2516.58|2508.88|23
1646722500000|2022-03-08 06:55:00|2516.75|2509.05|2516.94|2509.24|2517.43|2509.73|2516.75|2509.05|27
1646722510000|2022-03-08 06:55:10|2516.93|2509.23|2516.76|2509.06|2517.45|2509.75|2516.5|2508.8|26
1646722520000|2022-03-08 06:55:20|2516.8|2509.1|2515.68|2507.98|2516.82|2509.12|2515.68|2507.98|29
1646722530000|2022-03-08 06:55:30|2515.47|2507.77|2515.57|2507.87|2515.9|2508.2|2515.19|2507.49|28
1646722540000|2022-03-08 06:55:40|2515.64|2507.94|2516.02|2508.32|2516.59|2508.89|2515.61|2507.91|27
1646722550000|2022-03-08 06:55:50|2516.38|2508.68|2517.94|2510.24|2517.96|2510.26|2516.22|2508.52|29
1646722560000|2022-03-08 06:56:00|2518|2510.3|2515.85|2508.15|2518.02|2510.32|2515.66|2507.96|26
1646722570000|2022-03-08 06:56:10|2515.84|2508.14|2516.06|2508.36|2516.15|2508.45|2515.84|2508.14|21
1646722580000|2022-03-08 06:56:20|2516.03|2508.33|2517.22|2509.52|2517.22|2509.52|2515.99|2508.29|24
1646722590000|2022-03-08 06:56:30|2517.2|2509.5|2517.92|2510.22|2517.92|2510.22|2517.03|2509.33|25
1646722600000|2022-03-08 06:56:40|2517.91|2510.21|2519.42|2511.72|2519.42|2511.72|2517.47|2509.77|25
1646722610000|2022-03-08 06:56:50|2519.41|2511.71|2520.42|2512.72|2520.67|2512.97|2519.38|2511.68|27
1646722620000|2022-03-08 06:57:00|2520.26|2512.56|2522.79|2515.09|2522.9|2515.2|2520|2512.3|27
1646722630000|2022-03-08 06:57:10|2522.77|2515.07|2520.12|2512.42|2522.77|2515.07|2520.12|2512.42|26
1646722640000|2022-03-08 06:57:20|2520.08|2512.38|2519.74|2512.04|2520.43|2512.73|2519.6|2511.9|24
1646722650000|2022-03-08 06:57:30|2519.82|2512.12|2519.23|2511.53|2519.82|2512.12|2518.95|2511.25|28
1646722660000|2022-03-08 06:57:40|2519.32|2511.62|2519.59|2511.89|2519.74|2512.04|2519.22|2511.52|25
1646722670000|2022-03-08 06:57:50|2519.55|2511.85|2519.37|2511.67|2519.55|2511.85|2518.82|2511.12|29
1646722680000|2022-03-08 06:58:00|2519.52|2511.82|2519.6|2511.9|2519.6|2511.9|2518.99|2511.29|27
1646722690000|2022-03-08 06:58:10|2519.98|2512.28|2519.92|2512.22|2520.11|2512.41|2519.35|2511.65|26
1646722700000|2022-03-08 06:58:20|2520.04|2512.34|2520.2|2512.5|2521.36|2513.66|2519.7|2512|25
1646722710000|2022-03-08 06:58:30|2519.9|2512.2|2522.44|2514.74|2522.44|2514.74|2519.9|2512.2|26
1646722720000|2022-03-08 06:58:40|2522.73|2515.03|2522.57|2514.87|2522.8|2515.1|2521.83|2514.13|26
1646722730000|2022-03-08 06:58:50|2522.46|2514.76|2523.92|2516.22|2524.11|2516.41|2522.39|2514.69|25
1646722740000|2022-03-08 06:59:00|2523.77|2516.07|2522.81|2515.11|2523.77|2516.07|2522.79|2515.09|29
1646722750000|2022-03-08 06:59:10|2522.77|2515.07|2521.05|2513.35|2522.77|2515.07|2520.79|2513.09|26
1646722760000|2022-03-08 06:59:20|2521.04|2513.34|2520.65|2512.95|2521.15|2513.45|2520.08|2512.38|26
1646722770000|2022-03-08 06:59:30|2520.8|2513.1|2520.79|2513.09|2521.27|2513.57|2520.27|2512.57|26
1646722780000|2022-03-08 06:59:40|2520.8|2513.1|2521.06|2513.36|2521.31|2513.61|2520.37|2512.67|27
1646722790000|2022-03-08 06:59:50|2520.96|2513.26|2521.51|2513.81|2521.56|2513.86|2520.91|2513.21|23
1646722800000|2022-03-08 07:00:00|2521.45|2513.75|2520.86|2513.16|2521.56|2513.86|2520.58|2512.88|25
1646722810000|2022-03-08 07:00:10|2520.66|2512.96|2519.69|2511.99|2520.73|2513.03|2519.39|2511.69|27
1646722820000|2022-03-08 07:00:20|2519.71|2512.01|2519.44|2511.74|2519.98|2512.28|2519.07|2511.37|25
1646722830000|2022-03-08 07:00:30|2519.06|2511.36|2519.73|2512.03|2519.95|2512.25|2518.92|2511.22|22
1646722840000|2022-03-08 07:00:40|2519.77|2512.07|2519.97|2512.27|2520.12|2512.42|2519.24|2511.54|28
1646722850000|2022-03-08 07:00:50|2519.96|2512.26|2519.77|2512.07|2520.01|2512.31|2519.77|2512.07|20
1646722860000|2022-03-08 07:01:00|2519.78|2512.08|2520.2|2512.5|2521.01|2513.31|2519.78|2512.08|25
1646722870000|2022-03-08 07:01:10|2519.85|2512.15|2521.09|2513.39|2521.09|2513.39|2519.7|2512|25
1646722880000|2022-03-08 07:01:20|2521.02|2513.32|2521.21|2513.51|2521.33|2513.63|2520.84|2513.14|21
1646722890000|2022-03-08 07:01:30|2521.22|2513.52|2521.46|2513.76|2521.46|2513.76|2520.7|2513|24
1646722900000|2022-03-08 07:01:40|2521.54|2513.84|2523.23|2515.53|2523.37|2515.67|2521.35|2513.65|26
1646722910000|2022-03-08 07:01:50|2523.27|2515.57|2523.4|2515.7|2523.79|2516.09|2522.59|2514.89|25
1646722920000|2022-03-08 07:02:00|2523.39|2515.69|2523.69|2515.99|2523.81|2516.11|2523.16|2515.46|25
1646722930000|2022-03-08 07:02:10|2523.81|2516.11|2521.68|2513.98|2523.87|2516.17|2521.63|2513.93|26
1646722940000|2022-03-08 07:02:20|2521.71|2514.01|2521.81|2514.11|2522.14|2514.44|2521.63|2513.93|23
1646722950000|2022-03-08 07:02:30|2521.86|2514.16|2522.04|2514.34|2522.05|2514.35|2521.49|2513.79|28
1646722960000|2022-03-08 07:02:40|2521.87|2514.17|2521.62|2513.92|2522.33|2514.63|2521.61|2513.91|26
1646722970000|2022-03-08 07:02:50|2521.64|2513.94|2521.48|2513.78|2521.74|2514.04|2521.3|2513.6|21
1646722980000|2022-03-08 07:03:00|2521.34|2513.64|2520.73|2513.03|2521.68|2513.98|2520.03|2512.33|21
1646722990000|2022-03-08 07:03:10|2520.74|2513.04|2521.8|2514.1|2521.8|2514.1|2520.74|2513.04|24
1646723000000|2022-03-08 07:03:20|2521.83|2514.13|2519.84|2512.14|2522.55|2514.85|2519.84|2512.14|27
1646723010000|2022-03-08 07:03:30|2519.76|2512.06|2519.74|2512.04|2520.64|2512.94|2519.57|2511.87|25
1646723020000|2022-03-08 07:03:40|2519.73|2512.03|2519.88|2512.18|2520.36|2512.66|2519.48|2511.78|22
1646723030000|2022-03-08 07:03:50|2519.86|2512.16|2517.94|2510.24|2519.86|2512.16|2517.94|2510.24|21
1646723040000|2022-03-08 07:04:00|2517.78|2510.08|2519.04|2511.34|2519.14|2511.44|2517.67|2509.97|25
1646723050000|2022-03-08 07:04:10|2518.99|2511.29|2518.74|2511.04|2518.99|2511.29|2517.95|2510.25|25
1646723060000|2022-03-08 07:04:20|2518.72|2511.02|2517.79|2510.09|2518.72|2511.02|2517.79|2510.09|16
1646723070000|2022-03-08 07:04:30|2517.74|2510.04|2517.87|2510.17|2518.13|2510.43|2517.5|2509.8|23
1646723080000|2022-03-08 07:04:40|2517.86|2510.16|2518.34|2510.64|2518.47|2510.77|2517.86|2510.16|17
1646723090000|2022-03-08 07:04:50|2518.33|2510.63|2516.04|2508.34|2518.33|2510.63|2515.7|2508|27
1646723100000|2022-03-08 07:05:00|2516.29|2508.59|2516.01|2508.31|2516.36|2508.66|2515.85|2508.15|26
1646723110000|2022-03-08 07:05:10|2516.29|2508.59|2517.44|2509.74|2517.44|2509.74|2516.29|2508.59|21
1646723120000|2022-03-08 07:05:20|2517.49|2509.79|2517.91|2510.21|2517.91|2510.21|2517.12|2509.42|26
1646723130000|2022-03-08 07:05:30|2518.01|2510.31|2518.22|2510.52|2518.48|2510.78|2517.86|2510.16|25
1646723140000|2022-03-08 07:05:40|2518.24|2510.54|2518.44|2510.74|2519.09|2511.39|2518.24|2510.54|26
1646723150000|2022-03-08 07:05:50|2518.61|2510.91|2518.28|2510.58|2518.73|2511.03|2518.03|2510.33|25
1646723160000|2022-03-08 07:06:00|2518.26|2510.56|2518.54|2510.84|2518.54|2510.84|2517.69|2509.99|25
1646723170000|2022-03-08 07:06:10|2518.56|2510.86|2520.41|2512.71|2520.8|2513.1|2518.48|2510.78|26
1646723180000|2022-03-08 07:06:20|2520.32|2512.62|2520.49|2512.79|2520.53|2512.83|2520.25|2512.55|28
1646723190000|2022-03-08 07:06:30|2520.5|2512.8|2520.52|2512.82|2520.93|2513.23|2520.46|2512.76|26
1646723200000|2022-03-08 07:06:40|2520.72|2513.02|2521.84|2514.14|2522.33|2514.63|2520.49|2512.79|27
1646723210000|2022-03-08 07:06:50|2521.77|2514.07|2520.28|2512.58|2521.77|2514.07|2520.26|2512.56|26
1646723220000|2022-03-08 07:07:00|2520.17|2512.47|2519.8|2512.1|2520.34|2512.64|2519.8|2512.1|25
1646723230000|2022-03-08 07:07:10|2519.49|2511.79|2518.18|2510.48|2519.5|2511.8|2518.18|2510.48|29
1646723240000|2022-03-08 07:07:20|2518.13|2510.43|2518.61|2510.91|2518.61|2510.91|2517.52|2509.82|26
1646723250000|2022-03-08 07:07:30|2518.58|2510.88|2518.27|2510.57|2518.63|2510.93|2517.74|2510.04|24
1646723260000|2022-03-08 07:07:40|2518.23|2510.53|2518|2510.3|2518.53|2510.83|2517.6|2509.9|25
1646723270000|2022-03-08 07:07:50|2518.04|2510.34|2517.56|2509.86|2518.09|2510.39|2517.4|2509.7|27
1646723280000|2022-03-08 07:08:00|2517.62|2509.92|2518.11|2510.41|2518.18|2510.48|2517.46|2509.76|18
1646723290000|2022-03-08 07:08:10|2517.97|2510.27|2516.98|2509.28|2517.97|2510.27|2516.87|2509.17|24
1646723300000|2022-03-08 07:08:20|2516.94|2509.24|2518.48|2510.78|2518.48|2510.78|2516.74|2509.04|21
1646723310000|2022-03-08 07:08:30|2518.45|2510.75|2519.83|2512.13|2519.83|2512.13|2518.45|2510.75|25
1646723320000|2022-03-08 07:08:40|2519.84|2512.14|2519.57|2511.87|2519.85|2512.15|2519.01|2511.31|25
1646723330000|2022-03-08 07:08:50|2519.51|2511.81|2519.3|2511.6|2519.51|2511.81|2518.84|2511.14|25
1646723340000|2022-03-08 07:09:00|2519.32|2511.62|2517.77|2510.07|2519.95|2512.25|2517.77|2510.07|28
1646723350000|2022-03-08 07:09:10|2517.71|2510.01|2517.85|2510.15|2517.87|2510.17|2517.58|2509.88|24
1646723360000|2022-03-08 07:09:20|2517.96|2510.26|2518.67|2510.97|2518.74|2511.04|2517.96|2510.26|25
1646723370000|2022-03-08 07:09:30|2518.61|2510.91|2519.52|2511.82|2519.52|2511.82|2518.05|2510.35|22
1646723380000|2022-03-08 07:09:40|2519.53|2511.83|2519.11|2511.41|2519.55|2511.85|2519.05|2511.35|24
1646723390000|2022-03-08 07:09:50|2519.01|2511.31|2518|2510.3|2519.05|2511.35|2517.95|2510.25|24
1646723400000|2022-03-08 07:10:00|2518.03|2510.33|2517.13|2509.43|2518.03|2510.33|2517.13|2509.43|21
1646723410000|2022-03-08 07:10:10|2517.1|2509.4|2516.65|2508.95|2517.5|2509.8|2516.39|2508.69|23
1646723420000|2022-03-08 07:10:20|2516.7|2509|2516.96|2509.26|2517.13|2509.43|2516.7|2509|25
1646723430000|2022-03-08 07:10:30|2516.84|2509.14|2517.7|2510|2517.74|2510.04|2516.8|2509.1|24
1646723440000|2022-03-08 07:10:40|2517.71|2510.01|2519.87|2512.17|2520.04|2512.34|2517.71|2510.01|26
1646723450000|2022-03-08 07:10:50|2519.93|2512.23|2522.11|2514.41|2522.48|2514.78|2519.93|2512.23|29
1646723460000|2022-03-08 07:11:00|2522.13|2514.43|2522.13|2514.43|2522.37|2514.67|2522|2514.3|23
1646723470000|2022-03-08 07:11:10|2521.74|2514.04|2521.34|2513.64|2522.3|2514.6|2520.83|2513.13|25
1646723480000|2022-03-08 07:11:20|2521.3|2513.6|2520.81|2513.11|2521.87|2514.17|2520.72|2513.02|26
1646723490000|2022-03-08 07:11:30|2520.8|2513.1|2520.03|2512.33|2520.8|2513.1|2519.56|2511.86|23
1646723500000|2022-03-08 07:11:40|2519.97|2512.27|2519.65|2511.95|2520.06|2512.36|2519.42|2511.72|29
1646723510000|2022-03-08 07:11:50|2519.35|2511.65|2518.69|2510.99|2519.96|2512.26|2518.49|2510.79|26
1646723520000|2022-03-08 07:12:00|2518.93|2511.23|2520.68|2512.98|2520.68|2512.98|2518.69|2510.99|27
1646723530000|2022-03-08 07:12:10|2520.7|2513|2520.13|2512.43|2521.07|2513.37|2519.85|2512.15|26
1646723540000|2022-03-08 07:12:20|2520.05|2512.35|2517.85|2510.15|2520.05|2512.35|2517.8|2510.1|25
1646723550000|2022-03-08 07:12:30|2517.89|2510.19|2517.68|2509.98|2517.96|2510.26|2517.34|2509.64|24
1646723560000|2022-03-08 07:12:40|2517.7|2510|2517.98|2510.28|2517.98|2510.28|2517.39|2509.69|22
1646723570000|2022-03-08 07:12:50|2518|2510.3|2517.66|2509.96|2518.01|2510.31|2517.31|2509.61|25
1646723580000|2022-03-08 07:13:00|2518.01|2510.31|2517.77|2510.07|2518.01|2510.31|2517.53|2509.83|19
1646723590000|2022-03-08 07:13:10|2517.49|2509.79|2516.32|2508.62|2517.87|2510.17|2516.16|2508.46|28
1646723600000|2022-03-08 07:13:20|2516.38|2508.68|2518.5|2510.8|2518.54|2510.84|2516.38|2508.68|26
1646723610000|2022-03-08 07:13:30|2518.55|2510.85|2518.94|2511.24|2519.63|2511.93|2518.55|2510.85|27
1646723620000|2022-03-08 07:13:40|2519.01|2511.31|2517.82|2510.12|2519.33|2511.63|2517.8|2510.1|27
1646723630000|2022-03-08 07:13:50|2517.91|2510.21|2518.06|2510.36|2518.24|2510.54|2517.91|2510.21|22
1646723640000|2022-03-08 07:14:00|2518.08|2510.38|2518.06|2510.36|2518.08|2510.38|2517.5|2509.8|22
1646723650000|2022-03-08 07:14:10|2518|2510.3|2517.37|2509.67|2518|2510.3|2516.9|2509.2|25
1646723660000|2022-03-08 07:14:20|2517.38|2509.68|2516.8|2509.1|2517.38|2509.68|2516.68|2508.98|26
1646723670000|2022-03-08 07:14:30|2516.82|2509.12|2517.04|2509.34|2517.14|2509.44|2516.67|2508.97|24
1646723680000|2022-03-08 07:14:40|2517.11|2509.41|2517.32|2509.62|2517.64|2509.94|2516.82|2509.12|22
1646723690000|2022-03-08 07:14:50|2517.33|2509.63|2517.45|2509.75|2518.07|2510.37|2517.33|2509.63|26
1646723700000|2022-03-08 07:15:00|2517.49|2509.79|2517.25|2509.55|2517.5|2509.8|2516.79|2509.09|26
1646723710000|2022-03-08 07:15:10|2517.13|2509.43|2517.06|2509.36|2517.69|2509.99|2516.99|2509.29|21
1646723720000|2022-03-08 07:15:20|2517.07|2509.37|2517.54|2509.84|2517.92|2510.22|2517.05|2509.35|22
1646723730000|2022-03-08 07:15:30|2517.52|2509.82|2518.75|2511.05|2518.81|2511.11|2517.52|2509.82|25
1646723740000|2022-03-08 07:15:40|2518.57|2510.87|2519.6|2511.9|2519.6|2511.9|2518.21|2510.51|24
1646723750000|2022-03-08 07:15:50|2519.69|2511.99|2519.72|2512.02|2519.84|2512.14|2518.4|2510.7|27
1646723760000|2022-03-08 07:16:00|2519.7|2512|2519.1|2511.4|2519.7|2512|2518.94|2511.24|26
1646723770000|2022-03-08 07:16:10|2519.05|2511.35|2519.94|2512.24|2519.94|2512.24|2519.05|2511.35|25
1646723780000|2022-03-08 07:16:20|2519.97|2512.27|2519.64|2511.94|2520.17|2512.47|2519.33|2511.63|24
1646723790000|2022-03-08 07:16:30|2519.66|2511.96|2521.19|2513.49|2521.19|2513.49|2519.61|2511.91|25
1646723800000|2022-03-08 07:16:40|2521.38|2513.68|2520.44|2512.74|2521.38|2513.68|2520.23|2512.53|23
1646723810000|2022-03-08 07:16:50|2520.42|2512.72|2520.74|2513.04|2521.11|2513.41|2520.21|2512.51|29
1646723820000|2022-03-08 07:17:00|2520.84|2513.14|2520.66|2512.96|2520.87|2513.17|2520.24|2512.54|24
1646723830000|2022-03-08 07:17:10|2520.65|2512.95|2519.83|2512.13|2520.65|2512.95|2519.68|2511.98|27
1646723840000|2022-03-08 07:17:20|2519.78|2512.08|2519.76|2512.06|2519.78|2512.08|2519.47|2511.77|22
1646723850000|2022-03-08 07:17:30|2519.83|2512.13|2520.44|2512.74|2520.44|2512.74|2519.8|2512.1|22
1646723860000|2022-03-08 07:17:40|2520.26|2512.56|2520.42|2512.72|2520.46|2512.76|2519.81|2512.11|18
1646723870000|2022-03-08 07:17:50|2520.43|2512.73|2520.74|2513.04|2520.87|2513.17|2520.36|2512.66|21
1646723880000|2022-03-08 07:18:00|2520.53|2512.83|2520.17|2512.47|2520.53|2512.83|2519.93|2512.23|24
1646723890000|2022-03-08 07:18:10|2520.18|2512.48|2519.83|2512.13|2520.38|2512.68|2519.83|2512.13|27
1646723900000|2022-03-08 07:18:20|2519.82|2512.12|2519.76|2512.06|2519.9|2512.2|2519.4|2511.7|26
1646723910000|2022-03-08 07:18:30|2519.93|2512.23|2519.7|2512|2520.02|2512.32|2519.46|2511.76|29
1646723920000|2022-03-08 07:18:40|2519.72|2512.02|2519.69|2511.99|2519.98|2512.28|2519.34|2511.64|27
1646723930000|2022-03-08 07:18:50|2519.63|2511.93|2521.03|2513.33|2521.03|2513.33|2519.57|2511.87|24
1646723940000|2022-03-08 07:19:00|2521.02|2513.32|2520.74|2513.04|2521.44|2513.74|2520.74|2513.04|21
1646723950000|2022-03-08 07:19:10|2520.75|2513.05|2522.71|2515.01|2522.71|2515.01|2520.75|2513.05|25
1646723960000|2022-03-08 07:19:20|2522.82|2515.12|2522.37|2514.67|2522.92|2515.22|2522.37|2514.67|21
1646723970000|2022-03-08 07:19:30|2522.32|2514.62|2522|2514.3|2522.32|2514.62|2521.43|2513.73|26
1646723980000|2022-03-08 07:19:40|2521.98|2514.28|2521.85|2514.15|2522.25|2514.55|2521.81|2514.11|24
1646723990000|2022-03-08 07:19:50|2522.01|2514.31|2522.45|2514.75|2522.73|2515.03|2522.01|2514.31|26
1646724000000|2022-03-08 07:20:00|2522.52|2514.82|2523.8|2516.1|2523.8|2516.1|2522.5|2514.8|23
1646724010000|2022-03-08 07:20:10|2523.82|2516.12|2523.95|2516.25|2524.08|2516.38|2523.44|2515.74|25
1646724020000|2022-03-08 07:20:20|2523.98|2516.28|2525.2|2517.5|2525.21|2517.51|2523.77|2516.07|28
1646724030000|2022-03-08 07:20:30|2525.16|2517.46|2525.92|2518.22|2526.18|2518.48|2525.04|2517.34|27
1646724040000|2022-03-08 07:20:40|2525.84|2518.14|2524.76|2517.06|2525.87|2518.17|2524.76|2517.06|25
1646724050000|2022-03-08 07:20:50|2524.82|2517.12|2526.2|2518.5|2526.2|2518.5|2524.66|2516.96|27
1646724060000|2022-03-08 07:21:00|2526.16|2518.46|2525.4|2517.7|2526.16|2518.46|2525.34|2517.64|27
1646724070000|2022-03-08 07:21:10|2525.49|2517.79|2525|2517.3|2525.61|2517.91|2525|2517.3|22
1646724080000|2022-03-08 07:21:20|2524.97|2517.27|2525.13|2517.43|2525.65|2517.95|2524.96|2517.26|22
1646724090000|2022-03-08 07:21:30|2525.16|2517.46|2526.17|2518.47|2526.17|2518.47|2525.15|2517.45|22
1646724100000|2022-03-08 07:21:40|2526.19|2518.49|2526.16|2518.46|2526.2|2518.5|2526.1|2518.4|17
1646724110000|2022-03-08 07:21:50|2526.15|2518.45|2525.39|2517.69|2526.15|2518.45|2525.22|2517.52|18
1646724120000|2022-03-08 07:22:00|2525.32|2517.62|2525.34|2517.64|2525.36|2517.66|2525.22|2517.52|12
1646724130000|2022-03-08 07:22:10|2525.39|2517.69|2525.48|2517.78|2525.99|2518.29|2525.28|2517.58|17
1646724140000|2022-03-08 07:22:20|2525.73|2518.03|2526.06|2518.36|2526.06|2518.36|2525.31|2517.61|25
1646724150000|2022-03-08 07:22:30|2525.97|2518.27|2525.75|2518.05|2526.13|2518.43|2525.64|2517.94|24
1646724160000|2022-03-08 07:22:40|2525.88|2518.18|2525.34|2517.64|2526.16|2518.46|2525.34|2517.64|27
1646724170000|2022-03-08 07:22:50|2525.46|2517.76|2523.15|2515.45|2525.55|2517.85|2523.15|2515.45|28
1646724180000|2022-03-08 07:23:00|2523.18|2515.48|2524.79|2517.09|2524.83|2517.13|2523.15|2515.45|23
1646724190000|2022-03-08 07:23:10|2524.74|2517.04|2524.4|2516.7|2524.74|2517.04|2524.2|2516.5|19
1646724200000|2022-03-08 07:23:20|2524.23|2516.53|2524.38|2516.68|2524.43|2516.73|2524.23|2516.53|19
1646724210000|2022-03-08 07:23:30|2524.36|2516.66|2524.36|2516.66|2524.46|2516.76|2524.23|2516.53|18
1646724220000|2022-03-08 07:23:40|2524.34|2516.64|2524.37|2516.67|2524.71|2517.01|2524.34|2516.64|12
1646724230000|2022-03-08 07:23:50|2524.34|2516.64|2523.98|2516.28|2524.63|2516.93|2523.95|2516.25|22
1646724240000|2022-03-08 07:24:00|2524.01|2516.31|2524.46|2516.76|2524.46|2516.76|2523.93|2516.23|19
1646724250000|2022-03-08 07:24:10|2524.47|2516.77|2524.08|2516.38|2524.83|2517.13|2524.03|2516.33|18
1646724260000|2022-03-08 07:24:20|2524.24|2516.54|2524.95|2517.25|2524.96|2517.26|2524.24|2516.54|15
1646724270000|2022-03-08 07:24:30|2524.97|2517.27|2525.51|2517.81|2525.64|2517.94|2524.82|2517.12|27
1646724280000|2022-03-08 07:24:40|2525.5|2517.8|2524.64|2516.94|2525.5|2517.8|2524.63|2516.93|23
1646724290000|2022-03-08 07:24:50|2524.65|2516.95|2524.99|2517.29|2525.12|2517.42|2524.65|2516.95|22
1646724300000|2022-03-08 07:25:00|2525.06|2517.36|2524.96|2517.26|2525.17|2517.47|2524.59|2516.89|25
1646724310000|2022-03-08 07:25:10|2524.98|2517.28|2524.85|2517.15|2525.2|2517.5|2524.85|2517.15|24
1646724320000|2022-03-08 07:25:20|2525.1|2517.4|2525.1|2517.4|2525.16|2517.46|2524.72|2517.02|25
1646724330000|2022-03-08 07:25:30|2525.14|2517.44|2524.62|2516.92|2526.02|2518.32|2524.62|2516.92|26
1646724340000|2022-03-08 07:25:40|2524.67|2516.97|2524.7|2517|2525.4|2517.7|2524.67|2516.97|26
1646724350000|2022-03-08 07:25:50|2524.71|2517.01|2524.87|2517.17|2524.96|2517.26|2524.7|2517|17
1646724360000|2022-03-08 07:26:00|2524.88|2517.18|2525.13|2517.43|2525.13|2517.43|2524.65|2516.95|16
1646724370000|2022-03-08 07:26:10|2525.23|2517.53|2525.23|2517.53|2525.68|2517.98|2525.23|2517.53|24
1646724380000|2022-03-08 07:26:20|2525.08|2517.38|2525.02|2517.32|2525.08|2517.38|2524.59|2516.89|14
1646724390000|2022-03-08 07:26:30|2525.09|2517.39|2524.74|2517.04|2525.32|2517.62|2524.74|2517.04|22
1646724400000|2022-03-08 07:26:40|2524.69|2516.99|2524.93|2517.23|2525.3|2517.6|2524.59|2516.89|19
1646724410000|2022-03-08 07:26:50|2525.23|2517.53|2524.73|2517.03|2525.23|2517.53|2524.59|2516.89|27
1646724420000|2022-03-08 07:27:00|2525.06|2517.36|2524.94|2517.24|2525.55|2517.85|2524.86|2517.16|28
1646724430000|2022-03-08 07:27:10|2525.23|2517.53|2525.51|2517.81|2525.6|2517.9|2524.97|2517.27|25
1646724440000|2022-03-08 07:27:20|2525.85|2518.15|2527.19|2519.49|2527.96|2520.26|2525.64|2517.94|29
1646724450000|2022-03-08 07:27:30|2527.14|2519.44|2527.16|2519.46|2527.55|2519.85|2527.07|2519.37|15
1646724460000|2022-03-08 07:27:40|2527.19|2519.49|2526.92|2519.22|2527.68|2519.98|2526.92|2519.22|27
1646724470000|2022-03-08 07:27:50|2526.73|2519.03|2527.28|2519.58|2527.32|2519.62|2526.25|2518.55|27
1646724480000|2022-03-08 07:28:00|2527.33|2519.63|2526.6|2518.9|2527.4|2519.7|2526.28|2518.58|24
1646724490000|2022-03-08 07:28:10|2526.58|2518.88|2529.75|2522.05|2529.75|2522.05|2526.47|2518.77|27
1646724500000|2022-03-08 07:28:20|2529.85|2522.15|2529.78|2522.08|2529.89|2522.19|2529.03|2521.33|26
1646724510000|2022-03-08 07:28:30|2529.67|2521.97|2528.39|2520.69|2529.67|2521.97|2528.32|2520.62|29
1646724520000|2022-03-08 07:28:40|2528.47|2520.77|2529.13|2521.43|2529.24|2521.54|2528.44|2520.74|27
1646724530000|2022-03-08 07:28:50|2529.28|2521.58|2530.21|2522.51|2530.29|2522.59|2529.28|2521.58|25
1646724540000|2022-03-08 07:29:00|2530.31|2522.61|2530.6|2522.9|2530.6|2522.9|2529.78|2522.08|26
1646724550000|2022-03-08 07:29:10|2530.59|2522.89|2530.09|2522.39|2530.6|2522.9|2529.58|2521.88|27
1646724560000|2022-03-08 07:29:20|2530.06|2522.36|2531.63|2523.93|2531.64|2523.94|2529.65|2521.95|26
1646724570000|2022-03-08 07:29:30|2531.4|2523.7|2531.51|2523.81|2531.95|2524.25|2531.11|2523.41|27
1646724580000|2022-03-08 07:29:40|2531.3|2523.6|2531.33|2523.63|2531.64|2523.94|2531.3|2523.6|20
1646724590000|2022-03-08 07:29:50|2531.36|2523.66|2532.17|2524.47|2532.93|2525.23|2531.36|2523.66|27
1646724600000|2022-03-08 07:30:00|2532.18|2524.48|2530.69|2522.99|2532.19|2524.49|2530.36|2522.66|26
1646724610000|2022-03-08 07:30:10|2530.65|2522.95|2532.3|2524.6|2532.68|2524.98|2530.65|2522.95|28
1646724620000|2022-03-08 07:30:20|2532.15|2524.45|2530.16|2522.46|2532.19|2524.49|2530.16|2522.46|26
1646724630000|2022-03-08 07:30:30|2530.09|2522.39|2530.59|2522.89|2530.59|2522.89|2530.09|2522.39|27
1646724640000|2022-03-08 07:30:40|2530.52|2522.82|2530.23|2522.53|2530.54|2522.84|2530.21|2522.51|20
1646724650000|2022-03-08 07:30:50|2530.19|2522.49|2530.46|2522.76|2530.6|2522.9|2530.08|2522.38|22
1646724660000|2022-03-08 07:31:00|2530.39|2522.69|2530.51|2522.81|2530.95|2523.25|2530.19|2522.49|26
1646724670000|2022-03-08 07:31:10|2530.44|2522.74|2528.7|2521|2530.44|2522.74|2528.7|2521|24
1646724680000|2022-03-08 07:31:20|2528.6|2520.9|2528.41|2520.71|2528.6|2520.9|2527.27|2519.57|27
1646724690000|2022-03-08 07:31:30|2528.43|2520.73|2528.3|2520.6|2528.46|2520.76|2527.52|2519.82|28
1646724700000|2022-03-08 07:31:40|2528.58|2520.88|2529.76|2522.06|2529.86|2522.16|2528.45|2520.75|29
1646724710000|2022-03-08 07:31:50|2529.75|2522.05|2529.99|2522.29|2529.99|2522.29|2529.71|2522.01|22
1646724720000|2022-03-08 07:32:00|2530.02|2522.32|2529.45|2521.75|2530.02|2522.32|2529.45|2521.75|15
1646724730000|2022-03-08 07:32:10|2529.41|2521.71|2530.47|2522.77|2530.47|2522.77|2528.65|2520.95|27
1646724740000|2022-03-08 07:32:20|2530.49|2522.79|2530.26|2522.56|2530.71|2523.01|2530.13|2522.43|22
1646724750000|2022-03-08 07:32:30|2530.46|2522.76|2530.04|2522.34|2530.52|2522.82|2530.03|2522.33|21
1646724760000|2022-03-08 07:32:40|2530.12|2522.42|2530.2|2522.5|2530.49|2522.79|2530.07|2522.37|24
1646724770000|2022-03-08 07:32:50|2530.21|2522.51|2531.03|2523.33|2531.03|2523.33|2530.17|2522.47|22
1646724780000|2022-03-08 07:33:00|2530.92|2523.22|2531.73|2524.03|2531.91|2524.21|2530.92|2523.22|27
1646724790000|2022-03-08 07:33:10|2532.04|2524.34|2531.03|2523.33|2532.35|2524.65|2530.78|2523.08|29
1646724800000|2022-03-08 07:33:20|2531.02|2523.32|2531.01|2523.31|2531.13|2523.43|2530.74|2523.04|26
1646724810000|2022-03-08 07:33:30|2531.03|2523.33|2530.84|2523.14|2531.03|2523.33|2530.81|2523.11|26
1646724820000|2022-03-08 07:33:40|2530.88|2523.18|2531.07|2523.37|2531.11|2523.41|2530.33|2522.63|25
1646724830000|2022-03-08 07:33:50|2531.08|2523.38|2531.03|2523.33|2531.11|2523.41|2531|2523.3|18
1646724840000|2022-03-08 07:34:00|2531.01|2523.31|2530.8|2523.1|2531.01|2523.31|2530.35|2522.65|24
1646724850000|2022-03-08 07:34:10|2530.89|2523.19|2531.95|2524.25|2532.5|2524.8|2530.89|2523.19|25
1646724860000|2022-03-08 07:34:20|2532.03|2524.33|2530.03|2522.33|2532.03|2524.33|2529.87|2522.17|27
1646724870000|2022-03-08 07:34:30|2530.02|2522.32|2530.17|2522.47|2530.34|2522.64|2530.02|2522.32|18
1646724880000|2022-03-08 07:34:40|2530.13|2522.43|2529.56|2521.86|2530.22|2522.52|2529.54|2521.84|20
1646724890000|2022-03-08 07:34:50|2529.6|2521.9|2529.55|2521.85|2529.85|2522.15|2529.46|2521.76|23
1646724900000|2022-03-08 07:35:00|2529.64|2521.94|2529.72|2522.02|2530.15|2522.45|2529.5|2521.8|23
1646724910000|2022-03-08 07:35:10|2529.75|2522.05|2530.23|2522.53|2530.23|2522.53|2529.47|2521.77|28
1646724920000|2022-03-08 07:35:20|2530.22|2522.52|2529.9|2522.2|2530.22|2522.52|2529.56|2521.86|24
1646724930000|2022-03-08 07:35:30|2530|2522.3|2529.91|2522.21|2530.02|2522.32|2529.74|2522.04|26
1646724940000|2022-03-08 07:35:40|2529.87|2522.17|2530.17|2522.47|2530.18|2522.48|2529.7|2522|20
1646724950000|2022-03-08 07:35:50|2530.42|2522.72|2531.42|2523.72|2532.26|2524.56|2530.01|2522.31|26
1646724960000|2022-03-08 07:36:00|2532.53|2524.83|2531.59|2523.89|2532.53|2524.83|2531.59|2523.89|26
1646724970000|2022-03-08 07:36:10|2531.52|2523.82|2532.03|2524.33|2532.36|2524.66|2531.3|2523.6|26
1646724980000|2022-03-08 07:36:20|2531.92|2524.22|2531.28|2523.58|2531.92|2524.22|2530.89|2523.19|22
1646724990000|2022-03-08 07:36:30|2531.25|2523.55|2531.71|2524.01|2531.72|2524.02|2531.08|2523.38|26
1646725000000|2022-03-08 07:36:40|2531.74|2524.04|2531.82|2524.12|2531.97|2524.27|2531.52|2523.82|23
1646725010000|2022-03-08 07:36:50|2532.28|2524.58|2532.91|2525.21|2533|2525.3|2532.23|2524.53|17
1646725020000|2022-03-08 07:37:00|2533.73|2526.03|2533.14|2525.44|2533.77|2526.07|2533.14|2525.44|25
1646725030000|2022-03-08 07:37:10|2533.08|2525.38|2532.96|2525.26|2533.22|2525.52|2532.03|2524.33|25
1646725040000|2022-03-08 07:37:20|2532.71|2525.01|2533.56|2525.86|2533.6|2525.9|2532.34|2524.64|24
1646725050000|2022-03-08 07:37:30|2533.47|2525.77|2532.07|2524.37|2533.73|2526.03|2532.04|2524.34|22
1646725060000|2022-03-08 07:37:40|2532.1|2524.4|2532.68|2524.98|2532.73|2525.03|2532.09|2524.39|20
1646725070000|2022-03-08 07:37:50|2532.43|2524.73|2531.78|2524.08|2532.85|2525.15|2531.78|2524.08|26
1646725080000|2022-03-08 07:38:00|2532.16|2524.46|2531.93|2524.23|2532.59|2524.89|2531.84|2524.14|24
1646725090000|2022-03-08 07:38:10|2531.85|2524.15|2533.65|2525.95|2534.03|2526.33|2531.85|2524.15|27
1646725100000|2022-03-08 07:38:20|2533.58|2525.88|2534.6|2526.9|2534.76|2527.06|2533.52|2525.82|27
1646725110000|2022-03-08 07:38:30|2534.42|2526.72|2533.75|2526.05|2534.42|2526.72|2533.25|2525.55|23
1646725120000|2022-03-08 07:38:40|2533.59|2525.89|2533.65|2525.95|2533.97|2526.27|2533.43|2525.73|28
1646725130000|2022-03-08 07:38:50|2533.62|2525.92|2534.66|2526.96|2534.67|2526.97|2533.62|2525.92|22
1646725140000|2022-03-08 07:39:00|2534.65|2526.95|2535.79|2528.09|2535.86|2528.16|2534.65|2526.95|24
1646725150000|2022-03-08 07:39:10|2535.74|2528.04|2535.37|2527.67|2535.76|2528.06|2535.01|2527.31|24
1646725160000|2022-03-08 07:39:20|2535.63|2527.93|2535.92|2528.22|2536.31|2528.61|2535.47|2527.77|27
1646725170000|2022-03-08 07:39:30|2535.69|2527.99|2536.76|2529.06|2537.23|2529.53|2535.18|2527.48|29
1646725180000|2022-03-08 07:39:40|2536.93|2529.23|2535.81|2528.11|2538.38|2530.68|2535.81|2528.11|28
1646725190000|2022-03-08 07:39:50|2535.72|2528.02|2537.91|2530.21|2538.35|2530.65|2535.67|2527.97|27
1646725200000|2022-03-08 07:40:00|2537.67|2529.97|2537.64|2529.94|2537.67|2529.97|2537.19|2529.49|26
1646725210000|2022-03-08 07:40:10|2537.59|2529.89|2535.09|2527.39|2537.59|2529.89|2535.09|2527.39|25
1646725220000|2022-03-08 07:40:20|2535.49|2527.79|2535.29|2527.59|2535.95|2528.25|2535.29|2527.59|21
1646725230000|2022-03-08 07:40:30|2535.26|2527.56|2534.93|2527.23|2535.3|2527.6|2534.85|2527.15|20
1646725240000|2022-03-08 07:40:40|2534.66|2526.96|2535.69|2527.99|2536.06|2528.36|2534.42|2526.72|28
1646725250000|2022-03-08 07:40:50|2535.71|2528.01|2535.95|2528.25|2536.7|2529|2535.64|2527.94|28
1646725260000|2022-03-08 07:41:00|2536.27|2528.57|2536.38|2528.68|2536.55|2528.85|2535.6|2527.9|28
1646725270000|2022-03-08 07:41:10|2536.93|2529.23|2538.82|2531.12|2538.82|2531.12|2536.81|2529.11|23
1646725280000|2022-03-08 07:41:20|2539.2|2531.5|2540.29|2532.59|2540.9|2533.2|2539.2|2531.5|29
1646725290000|2022-03-08 07:41:30|2540.53|2532.83|2540.58|2532.88|2541.64|2533.94|2540.1|2532.4|27
1646725300000|2022-03-08 07:41:40|2540.6|2532.9|2542.23|2534.53|2542.23|2534.53|2540.6|2532.9|23
1646725310000|2022-03-08 07:41:50|2542.13|2534.43|2542.45|2534.75|2542.45|2534.75|2542.12|2534.42|23
1646725320000|2022-03-08 07:42:00|2542.38|2534.68|2542.17|2534.47|2542.39|2534.69|2541.98|2534.28|25
1646725330000|2022-03-08 07:42:10|2542.23|2534.53|2542.9|2535.2|2542.9|2535.2|2542.22|2534.52|26
1646725340000|2022-03-08 07:42:20|2542.89|2535.19|2543.12|2535.42|2543.24|2535.54|2542.89|2535.19|21
1646725350000|2022-03-08 07:42:30|2543.1|2535.4|2543.91|2536.21|2544.67|2536.97|2543|2535.3|21
1646725360000|2022-03-08 07:42:40|2543.95|2536.25|2546.3|2538.6|2546.44|2538.74|2543.92|2536.22|28
1646725370000|2022-03-08 07:42:50|2546.22|2538.52|2548.33|2540.63|2548.72|2541.02|2546.22|2538.52|29
1646725380000|2022-03-08 07:43:00|2548.34|2540.64|2547.44|2539.74|2548.34|2540.64|2546.69|2538.99|27
1646725390000|2022-03-08 07:43:10|2547.38|2539.68|2547.09|2539.39|2547.48|2539.78|2546.91|2539.21|25
1646725400000|2022-03-08 07:43:20|2546.97|2539.27|2547.04|2539.34|2547.76|2540.06|2546.79|2539.09|27
1646725410000|2022-03-08 07:43:30|2546.81|2539.11|2547.47|2539.77|2547.65|2539.95|2546.81|2539.11|23
1646725420000|2022-03-08 07:43:40|2547.39|2539.69|2546.91|2539.21|2547.52|2539.82|2546.65|2538.95|26
1646725430000|2022-03-08 07:43:50|2546.99|2539.29|2545.68|2537.98|2546.99|2539.29|2545.66|2537.96|28
1646725440000|2022-03-08 07:44:00|2545.61|2537.91|2546.74|2539.04|2546.74|2539.04|2545.61|2537.91|26
1646725450000|2022-03-08 07:44:10|2546.55|2538.85|2547.11|2539.41|2547.19|2539.49|2546.55|2538.85|26
1646725460000|2022-03-08 07:44:20|2547.13|2539.43|2547.07|2539.37|2547.29|2539.59|2546.91|2539.21|24
1646725470000|2022-03-08 07:44:30|2547.05|2539.35|2546.71|2539.01|2547.3|2539.6|2546.43|2538.73|26
1646725480000|2022-03-08 07:44:40|2546.54|2538.84|2546.77|2539.07|2547.04|2539.34|2546.02|2538.32|28
1646725490000|2022-03-08 07:44:50|2546.91|2539.21|2549.59|2541.89|2549.59|2541.89|2546.74|2539.04|25
1646725500000|2022-03-08 07:45:00|2549.41|2541.71|2546.94|2539.24|2549.96|2542.26|2546.65|2538.95|29
1646725510000|2022-03-08 07:45:10|2546.82|2539.12|2546.41|2538.71|2547.02|2539.32|2545.95|2538.25|29
1646725520000|2022-03-08 07:45:20|2546.1|2538.4|2547.17|2539.47|2547.23|2539.53|2546.07|2538.37|28
1646725530000|2022-03-08 07:45:30|2546.97|2539.27|2546.66|2538.96|2547.01|2539.31|2546.38|2538.68|27
1646725540000|2022-03-08 07:45:40|2546.81|2539.11|2545.69|2537.99|2546.85|2539.15|2545.69|2537.99|26
1646725550000|2022-03-08 07:45:50|2545.42|2537.72|2545.35|2537.65|2546.15|2538.45|2545.35|2537.65|23
1646725560000|2022-03-08 07:46:00|2545.9|2538.2|2542.94|2535.24|2545.9|2538.2|2542.92|2535.22|24
1646725570000|2022-03-08 07:46:10|2542.84|2535.14|2542.64|2534.94|2542.96|2535.26|2542.64|2534.94|17
1646725580000|2022-03-08 07:46:20|2542.66|2534.96|2542.28|2534.58|2542.87|2535.17|2541.41|2533.71|20
1646725590000|2022-03-08 07:46:30|2542.59|2534.89|2543.8|2536.1|2543.87|2536.17|2542.58|2534.88|28
1646725600000|2022-03-08 07:46:40|2543.72|2536.02|2542.52|2534.82|2544.21|2536.51|2541.96|2534.26|25
1646725610000|2022-03-08 07:46:50|2542.16|2534.46|2542.24|2534.54|2542.49|2534.79|2542.02|2534.32|25
1646725620000|2022-03-08 07:47:00|2542.23|2534.53|2542.26|2534.56|2542.42|2534.72|2542.04|2534.34|24
1646725630000|2022-03-08 07:47:10|2542.38|2534.68|2541.97|2534.27|2542.38|2534.68|2541.79|2534.09|22
1646725640000|2022-03-08 07:47:20|2541.73|2534.03|2541.98|2534.28|2542.14|2534.44|2541.67|2533.97|25
1646725650000|2022-03-08 07:47:30|2541.84|2534.14|2541.48|2533.78|2542.26|2534.56|2541.48|2533.78|28
1646725660000|2022-03-08 07:47:40|2541.94|2534.24|2543.06|2535.36|2543.06|2535.36|2541.19|2533.49|25
1646725670000|2022-03-08 07:47:50|2542.88|2535.18|2542.43|2534.73|2542.88|2535.18|2541.98|2534.28|24
1646725680000|2022-03-08 07:48:00|2542.48|2534.78|2541.97|2534.27|2542.75|2535.05|2541.72|2534.02|24
1646725690000|2022-03-08 07:48:10|2541.98|2534.28|2542.09|2534.39|2542.26|2534.56|2541.4|2533.7|22
1646725700000|2022-03-08 07:48:20|2542.11|2534.41|2541.31|2533.61|2542.11|2534.41|2541.29|2533.59|26
1646725710000|2022-03-08 07:48:30|2541.26|2533.56|2541.22|2533.52|2541.32|2533.62|2541.03|2533.33|26
1646725720000|2022-03-08 07:48:40|2541.19|2533.49|2541.51|2533.81|2541.64|2533.94|2541.01|2533.31|25
1646725730000|2022-03-08 07:48:50|2541.5|2533.8|2542.27|2534.57|2542.36|2534.66|2541.17|2533.47|26
1646725740000|2022-03-08 07:49:00|2542.07|2534.37|2540.59|2532.89|2542.07|2534.37|2540.46|2532.76|24
1646725750000|2022-03-08 07:49:10|2540.65|2532.95|2541.41|2533.71|2541.74|2534.04|2540.65|2532.95|26
1646725760000|2022-03-08 07:49:20|2541.03|2533.33|2540.98|2533.28|2541.25|2533.55|2540.92|2533.22|21
1646725770000|2022-03-08 07:49:30|2540.97|2533.27|2541.01|2533.31|2541.02|2533.32|2540.9|2533.2|20
1646725780000|2022-03-08 07:49:40|2540.98|2533.28|2541.4|2533.7|2541.4|2533.7|2540.94|2533.24|19
1646725790000|2022-03-08 07:49:50|2541.42|2533.72|2541.38|2533.68|2541.86|2534.16|2541.36|2533.66|18
1646725800000|2022-03-08 07:50:00|2541.41|2533.71|2541.19|2533.49|2541.41|2533.71|2541.08|2533.38|14
1646725810000|2022-03-08 07:50:10|2541.18|2533.48|2540.79|2533.09|2541.18|2533.48|2540.79|2533.09|19
1646725820000|2022-03-08 07:50:20|2540.89|2533.19|2540.94|2533.24|2541.01|2533.31|2540.87|2533.17|15
1646725830000|2022-03-08 07:50:30|2540.99|2533.29|2540.96|2533.26|2541.01|2533.31|2540.59|2532.89|24
1646725840000|2022-03-08 07:50:40|2541.04|2533.34|2540.73|2533.03|2541.04|2533.34|2540.63|2532.93|25
1646725850000|2022-03-08 07:50:50|2540.69|2532.99|2540.62|2532.92|2541.01|2533.31|2540.53|2532.83|21
1646725860000|2022-03-08 07:51:00|2540.5|2532.8|2539.59|2531.89|2541.01|2533.31|2539.59|2531.89|26
1646725870000|2022-03-08 07:51:10|2539.79|2532.09|2539.34|2531.64|2540.67|2532.97|2539.16|2531.46|27
1646725880000|2022-03-08 07:51:20|2539.19|2531.49|2539.71|2532.01|2541.13|2533.43|2538.95|2531.25|28
1646725890000|2022-03-08 07:51:30|2539.61|2531.91|2539.84|2532.14|2540.01|2532.31|2539.61|2531.91|25
1646725900000|2022-03-08 07:51:40|2539.88|2532.18|2539.86|2532.16|2540.07|2532.37|2539.58|2531.88|25
1646725910000|2022-03-08 07:51:50|2540.44|2532.74|2538.74|2531.04|2540.68|2532.98|2538.29|2530.59|26
1646725920000|2022-03-08 07:52:00|2538.49|2530.79|2538.86|2531.16|2538.86|2531.16|2537.64|2529.94|23
1646725930000|2022-03-08 07:52:10|2538.18|2530.48|2537.75|2530.05|2538.86|2531.16|2537.75|2530.05|19
1646725940000|2022-03-08 07:52:20|2536.6|2528.9|2538.61|2530.91|2538.61|2530.91|2536.51|2528.81|22
1646725950000|2022-03-08 07:52:30|2538.58|2530.88|2538.38|2530.68|2538.86|2531.16|2538.26|2530.56|17
1646725960000|2022-03-08 07:52:40|2538.23|2530.53|2538.36|2530.66|2538.48|2530.78|2538.23|2530.53|15
1646725970000|2022-03-08 07:52:50|2538.38|2530.68|2538.07|2530.37|2538.49|2530.79|2537.67|2529.97|26
1646725980000|2022-03-08 07:53:00|2537.92|2530.22|2536.97|2529.27|2537.92|2530.22|2536.81|2529.11|24
1646725990000|2022-03-08 07:53:10|2537|2529.3|2537.08|2529.38|2537.08|2529.38|2536.58|2528.88|24
1646726000000|2022-03-08 07:53:20|2536.88|2529.18|2537.98|2530.28|2537.98|2530.28|2536.88|2529.18|20
1646726010000|2022-03-08 07:53:30|2537.18|2529.48|2537.66|2529.96|2537.98|2530.28|2536.81|2529.11|16
1646726020000|2022-03-08 07:53:40|2537.59|2529.89|2537.82|2530.12|2537.9|2530.2|2536.75|2529.05|16
1646726030000|2022-03-08 07:53:50|2536.84|2529.14|2536.93|2529.23|2537.85|2530.15|2536.81|2529.11|15
1646726040000|2022-03-08 07:54:00|2537.33|2529.63|2536.98|2529.28|2537.88|2530.18|2536.77|2529.07|23
1646726050000|2022-03-08 07:54:10|2536.97|2529.27|2537.11|2529.41|2537.97|2530.27|2536.88|2529.18|24
1646726060000|2022-03-08 07:54:20|2537.47|2529.77|2537.67|2529.97|2538.86|2531.16|2536.65|2528.95|24
1646726070000|2022-03-08 07:54:30|2537.72|2530.02|2537.91|2530.21|2537.91|2530.21|2537.67|2529.97|4
1646726080000|2022-03-08 07:54:40|2536.93|2529.23|2537.81|2530.11|2537.84|2530.14|2536.83|2529.13|15
1646726090000|2022-03-08 07:54:50|2536.82|2529.12|2537.74|2530.04|2537.76|2530.06|2536.82|2529.12|11
1646726100000|2022-03-08 07:55:00|2537.73|2530.03|2536.14|2528.44|2537.73|2530.03|2536.05|2528.35|15
1646726110000|2022-03-08 07:55:10|2536.05|2528.35|2537.95|2530.25|2538.18|2530.48|2536.05|2528.35|18
1646726120000|2022-03-08 07:55:20|2538.25|2530.55|2536.26|2528.56|2538.25|2530.55|2536.08|2528.38|21
1646726130000|2022-03-08 07:55:30|2536.28|2528.58|2538.53|2530.83|2538.72|2531.02|2536.28|2528.58|26
1646726140000|2022-03-08 07:55:40|2538.44|2530.74|2538.11|2530.41|2538.61|2530.91|2538.11|2530.41|26
1646726150000|2022-03-08 07:55:50|2537.99|2530.29|2538.18|2530.48|2538.51|2530.81|2537.96|2530.26|26
1646726160000|2022-03-08 07:56:00|2537.73|2530.03|2539.42|2531.72|2539.63|2531.93|2537.73|2530.03|29
1646726170000|2022-03-08 07:56:10|2539.44|2531.74|2539.25|2531.55|2539.74|2532.04|2538.94|2531.24|22
1646726180000|2022-03-08 07:56:20|2539.37|2531.67|2539.93|2532.23|2540.37|2532.67|2539.35|2531.65|26
1646726190000|2022-03-08 07:56:30|2539.88|2532.18|2537.92|2530.22|2539.99|2532.29|2537.88|2530.18|25
1646726200000|2022-03-08 07:56:40|2538.2|2530.5|2537.31|2529.61|2538.2|2530.5|2536.36|2528.66|23
1646726210000|2022-03-08 07:56:50|2536.57|2528.87|2537.28|2529.58|2537.3|2529.6|2536.57|2528.87|27
1646726220000|2022-03-08 07:57:00|2537.19|2529.49|2537.08|2529.38|2537.19|2529.49|2536.94|2529.24|18
1646726230000|2022-03-08 07:57:10|2537.1|2529.4|2537.61|2529.91|2537.69|2529.99|2537.1|2529.4|24
1646726240000|2022-03-08 07:57:20|2537.63|2529.93|2538.06|2530.36|2538.17|2530.47|2537.63|2529.93|20
1646726250000|2022-03-08 07:57:30|2538.08|2530.38|2537.96|2530.26|2538.19|2530.49|2537.43|2529.73|16
1646726260000|2022-03-08 07:57:40|2537.9|2530.2|2537.72|2530.02|2538.15|2530.45|2537.72|2530.02|17
1646726270000|2022-03-08 07:57:50|2537.71|2530.01|2537.82|2530.12|2537.83|2530.13|2537.61|2529.91|12
1646726280000|2022-03-08 07:58:00|2537.86|2530.16|2538.38|2530.68|2538.84|2531.14|2537.78|2530.08|19
1646726290000|2022-03-08 07:58:10|2538.42|2530.72|2538.19|2530.49|2538.54|2530.84|2537.78|2530.08|26
1646726300000|2022-03-08 07:58:20|2538.18|2530.48|2538.07|2530.37|2538.46|2530.76|2537.83|2530.13|25
1646726310000|2022-03-08 07:58:30|2538.04|2530.34|2539.86|2532.16|2539.86|2532.16|2538.04|2530.34|27
1646726320000|2022-03-08 07:58:40|2539.93|2532.23|2538.86|2531.16|2539.93|2532.23|2538.86|2531.16|23
1646726330000|2022-03-08 07:58:50|2538.76|2531.06|2539.65|2531.95|2539.86|2532.16|2538.63|2530.93|24
1646726340000|2022-03-08 07:59:00|2539.72|2532.02|2539.97|2532.27|2540.12|2532.42|2538.98|2531.28|29
1646726350000|2022-03-08 07:59:10|2539.87|2532.17|2539.27|2531.57|2539.89|2532.19|2539.15|2531.45|23
1646726360000|2022-03-08 07:59:20|2539.33|2531.63|2540.45|2532.75|2540.45|2532.75|2539.33|2531.63|24
1646726370000|2022-03-08 07:59:30|2540.46|2532.76|2539.9|2532.2|2540.46|2532.76|2539.83|2532.13|22
1646726380000|2022-03-08 07:59:40|2539.89|2532.19|2540.11|2532.41|2540.15|2532.45|2539.89|2532.19|19
1646726390000|2022-03-08 07:59:50|2540.1|2532.4|2539.8|2532.1|2540.12|2532.42|2539.4|2531.7|22
1646726400000|2022-03-08 08:00:00|2539.96|2532.26|2540.34|2532.64|2540.39|2532.69|2539.96|2532.26|26
1646726410000|2022-03-08 08:00:10|2540.4|2532.7|2541.71|2534.01|2542|2534.3|2540.21|2532.51|24
1646726420000|2022-03-08 08:00:20|2541.67|2533.97|2541.9|2534.2|2542.11|2534.41|2541.44|2533.74|26
1646726430000|2022-03-08 08:00:30|2542.03|2534.33|2540.01|2532.31|2543.15|2535.45|2540.01|2532.31|27
1646726440000|2022-03-08 08:00:40|2539.81|2532.11|2539.83|2532.13|2540.18|2532.48|2539.64|2531.94|27
1646726450000|2022-03-08 08:00:50|2539.82|2532.12|2541.04|2533.34|2541.3|2533.6|2539.82|2532.12|29
1646726460000|2022-03-08 08:01:00|2540.83|2533.13|2539.9|2532.2|2540.89|2533.19|2539.9|2532.2|26
1646726470000|2022-03-08 08:01:10|2539.89|2532.19|2540.08|2532.38|2540.6|2532.9|2539.84|2532.14|28
1646726480000|2022-03-08 08:01:20|2539.84|2532.14|2540.59|2532.89|2540.59|2532.89|2539.84|2532.14|24
1646726490000|2022-03-08 08:01:30|2540.54|2532.84|2540.17|2532.47|2540.62|2532.92|2539.84|2532.14|27
1646726500000|2022-03-08 08:01:40|2540.27|2532.57|2539.64|2531.94|2540.27|2532.57|2539.58|2531.88|25
1646726510000|2022-03-08 08:01:50|2539.99|2532.29|2540.2|2532.5|2540.33|2532.63|2539.67|2531.97|28
1646726520000|2022-03-08 08:02:00|2539.84|2532.14|2540.2|2532.5|2540.5|2532.8|2539.58|2531.88|28
1646726530000|2022-03-08 08:02:10|2540.42|2532.72|2539.5|2531.8|2541.35|2533.65|2539.1|2531.4|26
1646726540000|2022-03-08 08:02:20|2539.2|2531.5|2538.75|2531.05|2539.4|2531.7|2538.52|2530.82|25
1646726550000|2022-03-08 08:02:30|2538.76|2531.06|2538.65|2530.95|2539.23|2531.53|2538.63|2530.93|27
1646726560000|2022-03-08 08:02:40|2538.63|2530.93|2538.34|2530.64|2538.69|2530.99|2538.23|2530.53|26
1646726570000|2022-03-08 08:02:50|2538.19|2530.49|2538.98|2531.28|2538.99|2531.29|2538.07|2530.37|26
1646726580000|2022-03-08 08:03:00|2538.93|2531.23|2537.8|2530.1|2538.93|2531.23|2537.8|2530.1|23
1646726590000|2022-03-08 08:03:10|2537.72|2530.02|2537.83|2530.13|2537.83|2530.13|2537.27|2529.57|22
1646726600000|2022-03-08 08:03:20|2537.44|2529.74|2537.43|2529.73|2537.56|2529.86|2537.08|2529.38|25
1646726610000|2022-03-08 08:03:30|2537.19|2529.49|2537.84|2530.14|2537.9|2530.2|2537.19|2529.49|24
1646726620000|2022-03-08 08:03:40|2537.41|2529.71|2537.31|2529.61|2537.68|2529.98|2537.24|2529.54|15
1646726630000|2022-03-08 08:03:50|2537.18|2529.48|2537.14|2529.44|2538.05|2530.35|2537.14|2529.44|12
1646726640000|2022-03-08 08:04:00|2537.19|2529.49|2539.11|2531.41|2539.11|2531.41|2537.19|2529.49|22
1646726650000|2022-03-08 08:04:10|2539.09|2531.39|2538.23|2530.53|2539.42|2531.72|2538.22|2530.52|26
1646726660000|2022-03-08 08:04:20|2538.21|2530.51|2537.28|2529.58|2538.58|2530.88|2537.28|2529.58|23
1646726670000|2022-03-08 08:04:30|2537.24|2529.54|2537.3|2529.6|2538.05|2530.35|2537.24|2529.54|23
1646726680000|2022-03-08 08:04:40|2537.41|2529.71|2538.35|2530.65|2538.35|2530.65|2537.36|2529.66|28
1646726690000|2022-03-08 08:04:50|2538.17|2530.47|2538.51|2530.81|2538.51|2530.81|2537.87|2530.17|28
1646726700000|2022-03-08 08:05:00|2538.36|2530.66|2537.94|2530.24|2538.51|2530.81|2537.03|2529.33|27
1646726710000|2022-03-08 08:05:10|2537.84|2530.14|2541.66|2533.96|2542.59|2534.89|2537.84|2530.14|29
1646726720000|2022-03-08 08:05:20|2541.71|2534.01|2542.66|2534.96|2542.82|2535.12|2541.56|2533.86|28
1646726730000|2022-03-08 08:05:30|2542.74|2535.04|2541.55|2533.85|2542.83|2535.13|2541.07|2533.37|28
1646726740000|2022-03-08 08:05:40|2541.51|2533.81|2541.64|2533.94|2541.74|2534.04|2541.2|2533.5|26
1646726750000|2022-03-08 08:05:50|2541.3|2533.6|2544.96|2537.26|2545.12|2537.42|2541.12|2533.42|28
1646726760000|2022-03-08 08:06:00|2544.83|2537.13|2546.9|2539.2|2547|2539.3|2544.83|2537.13|27
1646726770000|2022-03-08 08:06:10|2546.74|2539.04|2547.99|2540.29|2548.21|2540.51|2546.74|2539.04|27
1646726780000|2022-03-08 08:06:20|2547.95|2540.25|2546.98|2539.28|2548.12|2540.42|2546.98|2539.28|28
1646726790000|2022-03-08 08:06:30|2546.75|2539.05|2547.74|2540.04|2548.28|2540.58|2546.75|2539.05|24
1646726800000|2022-03-08 08:06:40|2547.77|2540.07|2548.54|2540.84|2548.54|2540.84|2547.23|2539.53|26
1646726810000|2022-03-08 08:06:50|2548.35|2540.65|2547.57|2539.87|2548.35|2540.65|2547.19|2539.49|22
1646726820000|2022-03-08 08:07:00|2547.6|2539.9|2547.57|2539.87|2547.62|2539.92|2547.46|2539.76|22
1646726830000|2022-03-08 08:07:10|2547.58|2539.88|2546.51|2538.81|2547.59|2539.89|2546.31|2538.61|24
1646726840000|2022-03-08 08:07:20|2546.52|2538.82|2546.6|2538.9|2547.01|2539.31|2546.52|2538.82|21
1646726850000|2022-03-08 08:07:30|2546.63|2538.93|2545.94|2538.24|2546.92|2539.22|2545.94|2538.24|26
1646726860000|2022-03-08 08:07:40|2545.91|2538.21|2546.15|2538.45|2546.24|2538.54|2545.91|2538.21|10
1646726870000|2022-03-08 08:07:50|2546.28|2538.58|2546|2538.3|2546.64|2538.94|2545.64|2537.94|26
1646726880000|2022-03-08 08:08:00|2546.04|2538.34|2546.28|2538.58|2546.3|2538.6|2545.95|2538.25|22
1646726890000|2022-03-08 08:08:10|2545.92|2538.22|2545.9|2538.2|2546.23|2538.53|2545.39|2537.69|24
1646726900000|2022-03-08 08:08:20|2545.89|2538.19|2544.79|2537.09|2545.9|2538.2|2544.79|2537.09|19
1646726910000|2022-03-08 08:08:30|2544.81|2537.11|2543.45|2535.75|2544.81|2537.11|2543.17|2535.47|25
1646726920000|2022-03-08 08:08:40|2543.37|2535.67|2543.87|2536.17|2544.12|2536.42|2543.14|2535.44|22
1646726930000|2022-03-08 08:08:50|2543.88|2536.18|2543.45|2535.75|2543.88|2536.18|2543.2|2535.5|25
1646726940000|2022-03-08 08:09:00|2543.47|2535.77|2542.47|2534.77|2543.47|2535.77|2542.47|2534.77|25
1646726950000|2022-03-08 08:09:10|2542.43|2534.73|2541.66|2533.96|2542.78|2535.08|2541.58|2533.88|26
1646726960000|2022-03-08 08:09:20|2541.63|2533.93|2541.57|2533.87|2541.83|2534.13|2540.33|2532.63|27
1646726970000|2022-03-08 08:09:30|2541.47|2533.77|2540.67|2532.97|2541.47|2533.77|2540.67|2532.97|22
1646726980000|2022-03-08 08:09:40|2540.37|2532.67|2535.67|2527.97|2540.55|2532.85|2535.67|2527.97|24
1646726990000|2022-03-08 08:09:50|2535.39|2527.69|2534.9|2527.2|2535.59|2527.89|2534.29|2526.59|28
1646727000000|2022-03-08 08:10:00|2534.75|2527.05|2532.59|2524.89|2534.75|2527.05|2532.09|2524.39|29
1646727010000|2022-03-08 08:10:10|2532.39|2524.69|2537.07|2529.37|2537.07|2529.37|2532.39|2524.69|28
1646727020000|2022-03-08 08:10:20|2536.55|2528.85|2537.16|2529.46|2538.33|2530.63|2536.53|2528.83|29
1646727030000|2022-03-08 08:10:30|2537.01|2529.31|2536.48|2528.78|2537.01|2529.31|2535.81|2528.11|29
1646727040000|2022-03-08 08:10:40|2536.58|2528.88|2536.73|2529.03|2536.9|2529.2|2536.33|2528.63|27
1646727050000|2022-03-08 08:10:50|2536.66|2528.96|2537.11|2529.41|2537.11|2529.41|2536.27|2528.57|25
1646727060000|2022-03-08 08:11:00|2537.12|2529.42|2537.14|2529.44|2537.65|2529.95|2537.06|2529.36|26
1646727070000|2022-03-08 08:11:10|2536.99|2529.29|2540.45|2532.75|2540.45|2532.75|2536.87|2529.17|28
1646727080000|2022-03-08 08:11:20|2540.56|2532.86|2542.22|2534.52|2542.22|2534.52|2540.56|2532.86|27
1646727090000|2022-03-08 08:11:30|2542.04|2534.34|2543.55|2535.85|2543.55|2535.85|2542.02|2534.32|23
1646727100000|2022-03-08 08:11:40|2543.68|2535.98|2544.3|2536.6|2545.17|2537.47|2543.68|2535.98|27
1646727110000|2022-03-08 08:11:50|2544.34|2536.64|2543.09|2535.39|2544.79|2537.09|2543.09|2535.39|27
1646727120000|2022-03-08 08:12:00|2543.2|2535.5|2544.38|2536.68|2544.42|2536.72|2542.91|2535.21|26
1646727130000|2022-03-08 08:12:10|2544.3|2536.6|2544.03|2536.33|2544.3|2536.6|2544.02|2536.32|18
1646727140000|2022-03-08 08:12:20|2544.12|2536.42|2544.47|2536.77|2544.66|2536.96|2543.97|2536.27|27
1646727150000|2022-03-08 08:12:30|2544.53|2536.83|2546.69|2538.99|2546.78|2539.08|2544.29|2536.59|28
1646727160000|2022-03-08 08:12:40|2546.55|2538.85|2546.35|2538.65|2546.81|2539.11|2546.07|2538.37|25
1646727170000|2022-03-08 08:12:50|2546.29|2538.59|2546.69|2538.99|2546.69|2538.99|2546.15|2538.45|28
1646727180000|2022-03-08 08:13:00|2546.71|2539.01|2546.94|2539.24|2546.94|2539.24|2545.49|2537.79|28
1646727190000|2022-03-08 08:13:10|2546.86|2539.16|2546.07|2538.37|2546.96|2539.26|2546.07|2538.37|27
1646727200000|2022-03-08 08:13:20|2546.09|2538.39|2545.66|2537.96|2546.18|2538.48|2545.34|2537.64|27
1646727210000|2022-03-08 08:13:30|2545.96|2538.26|2547.17|2539.47|2547.17|2539.47|2545.96|2538.26|29
1646727220000|2022-03-08 08:13:40|2547.1|2539.4|2547.14|2539.44|2547.24|2539.54|2546.74|2539.04|27
1646727230000|2022-03-08 08:13:50|2547.16|2539.46|2549.1|2541.4|2549.1|2541.4|2547.16|2539.46|26
1646727240000|2022-03-08 08:14:00|2549.12|2541.42|2549.21|2541.51|2549.38|2541.68|2549.05|2541.35|25
1646727250000|2022-03-08 08:14:10|2549.22|2541.52|2547.91|2540.21|2549.23|2541.53|2547.91|2540.21|25
1646727260000|2022-03-08 08:14:20|2547.84|2540.14|2546.75|2539.05|2547.84|2540.14|2546.75|2539.05|23
1646727270000|2022-03-08 08:14:30|2546.56|2538.86|2547.46|2539.76|2547.51|2539.81|2546.56|2538.86|25
1646727280000|2022-03-08 08:14:40|2547.33|2539.63|2546.6|2538.9|2547.33|2539.63|2545.99|2538.29|27
1646727290000|2022-03-08 08:14:50|2546.78|2539.08|2548.58|2540.88|2548.76|2541.06|2546.78|2539.08|27
1646727300000|2022-03-08 08:15:00|2548.6|2540.9|2548.89|2541.19|2549.96|2542.26|2548.6|2540.9|27
1646727310000|2022-03-08 08:15:10|2548.92|2541.22|2550.72|2543.02|2550.79|2543.09|2548.59|2540.89|28
1646727320000|2022-03-08 08:15:20|2550.63|2542.93|2551.22|2543.52|2551.29|2543.59|2550.52|2542.82|25
1646727330000|2022-03-08 08:15:30|2551.24|2543.54|2551.34|2543.64|2551.49|2543.79|2551.09|2543.39|28
1646727340000|2022-03-08 08:15:40|2551.89|2544.19|2552.35|2544.65|2552.98|2545.28|2551.89|2544.19|26
1646727350000|2022-03-08 08:15:50|2552.4|2544.7|2552.86|2545.16|2552.86|2545.16|2552.32|2544.62|26
1646727360000|2022-03-08 08:16:00|2552.85|2545.15|2553.16|2545.46|2553.27|2545.57|2552.84|2545.14|24
1646727370000|2022-03-08 08:16:10|2553.23|2545.53|2555.62|2547.92|2555.62|2547.92|2553.23|2545.53|23
1646727380000|2022-03-08 08:16:20|2555.57|2547.87|2554.68|2546.98|2556.18|2548.48|2554.4|2546.7|27
1646727390000|2022-03-08 08:16:30|2554.67|2546.97|2555.31|2547.61|2556.62|2548.92|2554.43|2546.73|27
1646727400000|2022-03-08 08:16:40|2555.32|2547.62|2555.94|2548.24|2556.3|2548.6|2554.66|2546.96|28
1646727410000|2022-03-08 08:16:50|2555.48|2547.78|2556.93|2549.23|2557.14|2549.44|2555.48|2547.78|27
1646727420000|2022-03-08 08:17:00|2556.36|2548.66|2557.68|2549.98|2557.71|2550.01|2556.29|2548.59|24
1646727430000|2022-03-08 08:17:10|2557.8|2550.1|2560.23|2552.53|2560.23|2552.53|2557.7|2550|28
1646727440000|2022-03-08 08:17:20|2560.26|2552.56|2562.33|2554.63|2562.58|2554.88|2560.26|2552.56|27
1646727450000|2022-03-08 08:17:30|2562.4|2554.7|2563.74|2556.04|2563.85|2556.15|2562.11|2554.41|28
1646727460000|2022-03-08 08:17:40|2563.62|2555.92|2562.07|2554.37|2563.62|2555.92|2561.49|2553.79|28
1646727470000|2022-03-08 08:17:50|2561.61|2553.91|2560.87|2553.17|2561.99|2554.29|2560.87|2553.17|23
1646727480000|2022-03-08 08:18:00|2560.88|2553.18|2560.95|2553.25|2561.02|2553.32|2559.83|2552.13|28
1646727490000|2022-03-08 08:18:10|2560.8|2553.1|2560.64|2552.94|2561.22|2553.52|2559.81|2552.11|27
1646727500000|2022-03-08 08:18:20|2560.61|2552.91|2558.55|2550.85|2560.92|2553.22|2557.81|2550.11|27
1646727510000|2022-03-08 08:18:30|2558.46|2550.76|2559.47|2551.77|2560.04|2552.34|2558.27|2550.57|26
1646727520000|2022-03-08 08:18:40|2559.41|2551.71|2559.02|2551.32|2559.87|2552.17|2559.02|2551.32|25
1646727530000|2022-03-08 08:18:50|2559.05|2551.35|2558.72|2551.02|2559.94|2552.24|2558.49|2550.79|24
1646727540000|2022-03-08 08:19:00|2558.78|2551.08|2558.18|2550.48|2558.78|2551.08|2557.93|2550.23|24
1646727550000|2022-03-08 08:19:10|2558.08|2550.38|2558.7|2551|2558.7|2551|2557.35|2549.65|25
1646727560000|2022-03-08 08:19:20|2558.73|2551.03|2558.32|2550.62|2558.93|2551.23|2558.13|2550.43|26
1646727570000|2022-03-08 08:19:30|2558.16|2550.46|2558|2550.3|2558.55|2550.85|2557.95|2550.25|20
1646727580000|2022-03-08 08:19:40|2557.95|2550.25|2556.64|2548.94|2558.26|2550.56|2556.6|2548.9|27
1646727590000|2022-03-08 08:19:50|2556.7|2549|2557|2549.3|2557.2|2549.5|2556.7|2549|17
1646727600000|2022-03-08 08:20:00|2557.06|2549.36|2559.19|2551.49|2559.26|2551.56|2557.05|2549.35|27
1646727610000|2022-03-08 08:20:10|2559.48|2551.78|2559.91|2552.21|2560.52|2552.82|2559.48|2551.78|26
1646727620000|2022-03-08 08:20:20|2559.92|2552.22|2560.78|2553.08|2560.95|2553.25|2559.58|2551.88|25
1646727630000|2022-03-08 08:20:30|2559.94|2552.24|2559.59|2551.89|2560.68|2552.98|2559.34|2551.64|28
1646727640000|2022-03-08 08:20:40|2560.3|2552.6|2561.07|2553.37|2561.22|2553.52|2559.8|2552.1|29
1646727650000|2022-03-08 08:20:50|2560.9|2553.2|2559.26|2551.56|2560.9|2553.2|2559.26|2551.56|24
1646727660000|2022-03-08 08:21:00|2559.24|2551.54|2559.3|2551.6|2560.15|2552.45|2559.07|2551.37|26
1646727670000|2022-03-08 08:21:10|2559.31|2551.61|2559.67|2551.97|2559.77|2552.07|2559.1|2551.4|26
1646727680000|2022-03-08 08:21:20|2559.68|2551.98|2560.11|2552.41|2560.35|2552.65|2559.65|2551.95|25
1646727690000|2022-03-08 08:21:30|2560.14|2552.44|2559.92|2552.22|2560.14|2552.44|2559.65|2551.95|20
1646727700000|2022-03-08 08:21:40|2560.07|2552.37|2559.18|2551.48|2560.27|2552.57|2559.18|2551.48|23
1646727710000|2022-03-08 08:21:50|2559.28|2551.58|2560.3|2552.6|2560.3|2552.6|2559.28|2551.58|22
1646727720000|2022-03-08 08:22:00|2560.29|2552.59|2560.04|2552.34|2560.29|2552.59|2559.42|2551.72|24
1646727730000|2022-03-08 08:22:10|2560.12|2552.42|2558.68|2550.98|2560.12|2552.42|2558.37|2550.67|25
1646727740000|2022-03-08 08:22:20|2558.71|2551.01|2558.64|2550.94|2559.04|2551.34|2558.32|2550.62|23
1646727750000|2022-03-08 08:22:30|2558.68|2550.98|2558.72|2551.02|2559.85|2552.15|2558.28|2550.58|26
1646727760000|2022-03-08 08:22:40|2558.73|2551.03|2558.84|2551.14|2559.16|2551.46|2558.64|2550.94|21
1646727770000|2022-03-08 08:22:50|2558.79|2551.09|2559.26|2551.56|2559.26|2551.56|2558.74|2551.04|19
1646727780000|2022-03-08 08:23:00|2559.22|2551.52|2559.33|2551.63|2559.58|2551.88|2558.54|2550.84|25
1646727790000|2022-03-08 08:23:10|2559.67|2551.97|2559.41|2551.71|2560.15|2552.45|2559.06|2551.36|25
1646727800000|2022-03-08 08:23:20|2559.5|2551.8|2559.77|2552.07|2560.04|2552.34|2558.84|2551.14|23
1646727810000|2022-03-08 08:23:30|2560.07|2552.37|2560.66|2552.96|2560.66|2552.96|2559.54|2551.84|27
1646727820000|2022-03-08 08:23:40|2560.56|2552.86|2560.62|2552.92|2560.8|2553.1|2560.26|2552.56|21
1646727830000|2022-03-08 08:23:50|2560.56|2552.86|2560.28|2552.58|2560.65|2552.95|2560.04|2552.34|24
1646727840000|2022-03-08 08:24:00|2560.22|2552.52|2557.91|2550.21|2560.22|2552.52|2557.86|2550.16|29
1646727850000|2022-03-08 08:24:10|2557.95|2550.25|2558.38|2550.68|2558.69|2550.99|2557.88|2550.18|27
1646727860000|2022-03-08 08:24:20|2558.52|2550.82|2559.83|2552.13|2559.83|2552.13|2558.18|2550.48|27
1646727870000|2022-03-08 08:24:30|2559.85|2552.15|2559.63|2551.93|2559.95|2552.25|2559.44|2551.74|28
1646727880000|2022-03-08 08:24:40|2559.6|2551.9|2559.64|2551.94|2559.66|2551.96|2558.7|2551|24
1646727890000|2022-03-08 08:24:50|2559.66|2551.96|2558.87|2551.17|2559.66|2551.96|2558.47|2550.77|27
1646727900000|2022-03-08 08:25:00|2558.89|2551.19|2559.64|2551.94|2559.64|2551.94|2558.86|2551.16|27
1646727910000|2022-03-08 08:25:10|2559.61|2551.91|2560.03|2552.33|2560.08|2552.38|2559.35|2551.65|26
1646727920000|2022-03-08 08:25:20|2560.01|2552.31|2557.32|2549.62|2560.01|2552.31|2557.31|2549.61|29
1646727930000|2022-03-08 08:25:30|2557.38|2549.68|2557|2549.3|2557.88|2550.18|2557|2549.3|28
1646727940000|2022-03-08 08:25:40|2557.05|2549.35|2558.26|2550.56|2558.28|2550.58|2557.05|2549.35|29
1646727950000|2022-03-08 08:25:50|2558.28|2550.58|2558.22|2550.52|2558.28|2550.58|2557.69|2549.99|27
1646727960000|2022-03-08 08:26:00|2558.3|2550.6|2557.28|2549.58|2558.63|2550.93|2556.84|2549.14|27
1646727970000|2022-03-08 08:26:10|2557.57|2549.87|2557.94|2550.24|2558.32|2550.62|2556.87|2549.17|27
1646727980000|2022-03-08 08:26:20|2557.96|2550.26|2558.29|2550.59|2558.39|2550.69|2557.91|2550.21|23
1646727990000|2022-03-08 08:26:30|2558.3|2550.6|2558.83|2551.13|2559.31|2551.61|2558.29|2550.59|21
1646728000000|2022-03-08 08:26:40|2558.56|2550.86|2558.77|2551.07|2558.8|2551.1|2558.56|2550.86|22
1646728010000|2022-03-08 08:26:50|2558.75|2551.05|2558.61|2550.91|2558.82|2551.12|2558.44|2550.74|20
1646728020000|2022-03-08 08:27:00|2558.69|2550.99|2558.7|2551|2558.73|2551.03|2558.38|2550.68|21
1646728030000|2022-03-08 08:27:10|2558.78|2551.08|2560.18|2552.48|2560.18|2552.48|2558.78|2551.08|24
1646728040000|2022-03-08 08:27:20|2559.96|2552.26|2559.78|2552.08|2560.13|2552.43|2558.62|2550.92|29
1646728050000|2022-03-08 08:27:30|2559.83|2552.13|2560.51|2552.81|2560.6|2552.9|2559.47|2551.77|24
1646728060000|2022-03-08 08:27:40|2560.53|2552.83|2562.08|2554.38|2562.08|2554.38|2560.53|2552.83|24
1646728070000|2022-03-08 08:27:50|2562.46|2554.76|2563.76|2556.06|2563.85|2556.15|2562.18|2554.48|27
1646728080000|2022-03-08 08:28:00|2563.82|2556.12|2565.06|2557.36|2565.2|2557.5|2563.75|2556.05|29
1646728090000|2022-03-08 08:28:10|2564.97|2557.27|2563.94|2556.24|2564.98|2557.28|2563.07|2555.37|25
1646728100000|2022-03-08 08:28:20|2563.74|2556.04|2564.31|2556.61|2564.56|2556.86|2563.53|2555.83|26
1646728110000|2022-03-08 08:28:30|2564.44|2556.74|2564.83|2557.13|2564.83|2557.13|2563.4|2555.7|27
1646728120000|2022-03-08 08:28:40|2564.81|2557.11|2565.81|2558.11|2565.81|2558.11|2564.56|2556.86|23
1646728130000|2022-03-08 08:28:50|2566.29|2558.59|2566.65|2558.95|2567.75|2560.05|2566.29|2558.59|28
1646728140000|2022-03-08 08:29:00|2566.59|2558.89|2565.46|2557.76|2566.72|2559.02|2565.34|2557.64|25
1646728150000|2022-03-08 08:29:10|2565.84|2558.14|2565.53|2557.83|2565.84|2558.14|2564.8|2557.1|26
1646728160000|2022-03-08 08:29:20|2565.75|2558.05|2566.54|2558.84|2567.2|2559.5|2565.61|2557.91|27
1646728170000|2022-03-08 08:29:30|2566.57|2558.87|2566.03|2558.33|2566.65|2558.95|2565.37|2557.67|27
1646728180000|2022-03-08 08:29:40|2566.02|2558.32|2567.2|2559.5|2567.53|2559.83|2566.02|2558.32|26
1646728190000|2022-03-08 08:29:50|2566.87|2559.17|2567.39|2559.69|2567.44|2559.74|2566.73|2559.03|28
1646728200000|2022-03-08 08:30:00|2567.46|2559.76|2570.26|2562.56|2570.51|2562.81|2567.44|2559.74|27
1646728210000|2022-03-08 08:30:10|2570.17|2562.47|2570.16|2562.46|2571.12|2563.42|2569.31|2561.61|26
1646728220000|2022-03-08 08:30:20|2570.15|2562.45|2572.13|2564.43|2572.59|2564.89|2569.67|2561.97|28
1646728230000|2022-03-08 08:30:30|2571.95|2564.25|2572.78|2565.08|2573.07|2565.37|2571.95|2564.25|28
1646728240000|2022-03-08 08:30:40|2572.79|2565.09|2572.68|2564.98|2572.93|2565.23|2572.33|2564.63|27
1646728250000|2022-03-08 08:30:50|2572.79|2565.09|2572.1|2564.4|2572.92|2565.22|2572.1|2564.4|20
1646728260000|2022-03-08 08:31:00|2572.46|2564.76|2569.6|2561.9|2572.56|2564.86|2569.53|2561.83|26
1646728270000|2022-03-08 08:31:10|2569.65|2561.95|2568.88|2561.18|2569.65|2561.95|2567.35|2559.65|28
1646728280000|2022-03-08 08:31:20|2568.75|2561.05|2571.05|2563.35|2571.62|2563.92|2568.3|2560.6|24
1646728290000|2022-03-08 08:31:30|2570.94|2563.24|2572.78|2565.08|2573.1|2565.4|2570.94|2563.24|25
1646728300000|2022-03-08 08:31:40|2572.74|2565.04|2572.98|2565.28|2573.22|2565.52|2572.6|2564.9|21
1646728310000|2022-03-08 08:31:50|2572.96|2565.26|2572.92|2565.22|2574.25|2566.55|2572.92|2565.22|25
1646728320000|2022-03-08 08:32:00|2572.9|2565.2|2571.72|2564.02|2572.93|2565.23|2571.41|2563.71|26
1646728330000|2022-03-08 08:32:10|2571.76|2564.06|2571.61|2563.91|2572.14|2564.44|2570.73|2563.03|28
1646728340000|2022-03-08 08:32:20|2571.5|2563.8|2574.55|2566.85|2574.59|2566.89|2571.42|2563.72|27
1646728350000|2022-03-08 08:32:30|2574.36|2566.66|2576.6|2568.9|2576.6|2568.9|2574.36|2566.66|26
1646728360000|2022-03-08 08:32:40|2578.72|2571.02|2581.82|2574.12|2585.6|2577.9|2578.72|2571.02|29
1646728370000|2022-03-08 08:32:50|2581.73|2574.03|2582.33|2574.63|2582.33|2574.63|2581.17|2573.47|28
1646728380000|2022-03-08 08:33:00|2583.14|2575.44|2583.74|2576.04|2583.96|2576.26|2582.85|2575.15|28
1646728390000|2022-03-08 08:33:10|2583.86|2576.16|2588.79|2581.09|2588.79|2581.09|2582.63|2574.93|28
1646728400000|2022-03-08 08:33:20|2588.65|2580.95|2587.54|2579.84|2589.05|2581.35|2586.18|2578.48|26
1646728410000|2022-03-08 08:33:30|2587.6|2579.9|2586.91|2579.21|2588.24|2580.54|2586.7|2579|28
1646728420000|2022-03-08 08:33:40|2586.96|2579.26|2589.39|2581.69|2589.7|2582|2586.76|2579.06|28
1646728430000|2022-03-08 08:33:50|2589.31|2581.61|2589.38|2581.68|2589.99|2582.29|2588.34|2580.64|28
1646728440000|2022-03-08 08:34:00|2589.28|2581.58|2590.84|2583.14|2591.4|2583.7|2588.49|2580.79|28
1646728450000|2022-03-08 08:34:10|2590.8|2583.1|2591.43|2583.73|2591.72|2584.02|2590.06|2582.36|29
1646728460000|2022-03-08 08:34:20|2591.42|2583.72|2591.34|2583.64|2592.54|2584.84|2591.34|2583.64|28
1646728470000|2022-03-08 08:34:30|2591.12|2583.42|2589.09|2581.39|2591.98|2584.28|2587.66|2579.96|28
1646728480000|2022-03-08 08:34:40|2589.35|2581.65|2589|2581.3|2590.84|2583.14|2589|2581.3|28
1646728490000|2022-03-08 08:34:50|2588.68|2580.98|2587.25|2579.55|2588.78|2581.08|2587.24|2579.54|28
1646728500000|2022-03-08 08:35:00|2587.23|2579.53|2586.71|2579.01|2587.91|2580.21|2586.54|2578.84|28
1646728510000|2022-03-08 08:35:10|2586.85|2579.15|2586.99|2579.29|2588.12|2580.42|2586.55|2578.85|27
1646728520000|2022-03-08 08:35:20|2587|2579.3|2586|2578.3|2587|2579.3|2585.85|2578.15|26
1646728530000|2022-03-08 08:35:30|2586.02|2578.32|2585.33|2577.63|2586.13|2578.43|2585.33|2577.63|23
1646728540000|2022-03-08 08:35:40|2585.3|2577.6|2584.78|2577.08|2585.56|2577.86|2584.39|2576.69|25
1646728550000|2022-03-08 08:35:50|2584.66|2576.96|2585.24|2577.54|2585.24|2577.54|2584.16|2576.46|25
1646728560000|2022-03-08 08:36:00|2585.25|2577.55|2582.75|2575.05|2585.3|2577.6|2582.75|2575.05|26
1646728570000|2022-03-08 08:36:10|2582.9|2575.2|2582.24|2574.54|2583.47|2575.77|2582.24|2574.54|27
1646728580000|2022-03-08 08:36:20|2582.46|2574.76|2583.88|2576.18|2583.88|2576.18|2582.36|2574.66|29
1646728590000|2022-03-08 08:36:30|2583.91|2576.21|2585.2|2577.5|2585.68|2577.98|2583.73|2576.03|27
1646728600000|2022-03-08 08:36:40|2585.35|2577.65|2585.38|2577.68|2585.69|2577.99|2584.56|2576.86|25
1646728610000|2022-03-08 08:36:50|2585.39|2577.69|2584.19|2576.49|2585.89|2578.19|2584.19|2576.49|26
1646728620000|2022-03-08 08:37:00|2584.58|2576.88|2582.44|2574.74|2584.59|2576.89|2582.19|2574.49|27
1646728630000|2022-03-08 08:37:10|2582.41|2574.71|2581.94|2574.24|2582.45|2574.75|2580.99|2573.29|24
1646728640000|2022-03-08 08:37:20|2582.01|2574.31|2582.55|2574.85|2583|2575.3|2581.58|2573.88|27
1646728650000|2022-03-08 08:37:30|2582.45|2574.75|2580.08|2572.38|2582.45|2574.75|2580.08|2572.38|29
1646728660000|2022-03-08 08:37:40|2579.87|2572.17|2579.6|2571.9|2579.87|2572.17|2579.11|2571.41|24
1646728670000|2022-03-08 08:37:50|2579.79|2572.09|2581.89|2574.19|2582.2|2574.5|2579.79|2572.09|29
1646728680000|2022-03-08 08:38:00|2581.91|2574.21|2581.84|2574.14|2582.02|2574.32|2581.59|2573.89|26
1646728690000|2022-03-08 08:38:10|2581.85|2574.15|2579.36|2571.66|2581.92|2574.22|2579.34|2571.64|24
1646728700000|2022-03-08 08:38:20|2579.29|2571.59|2579.67|2571.97|2579.84|2572.14|2579.24|2571.54|26
1646728710000|2022-03-08 08:38:30|2579.61|2571.91|2580.68|2572.98|2580.72|2573.02|2579.4|2571.7|27
1646728720000|2022-03-08 08:38:40|2580.77|2573.07|2582.01|2574.31|2582.01|2574.31|2580.6|2572.9|27
1646728730000|2022-03-08 08:38:50|2582|2574.3|2582.57|2574.87|2582.63|2574.93|2581.97|2574.27|27
1646728740000|2022-03-08 08:39:00|2582.46|2574.76|2583.37|2575.67|2583.69|2575.99|2582.42|2574.72|27
1646728750000|2022-03-08 08:39:10|2583.11|2575.41|2585.12|2577.42|2585.62|2577.92|2582.87|2575.17|28
1646728760000|2022-03-08 08:39:20|2584.92|2577.22|2583.54|2575.84|2584.97|2577.27|2582.95|2575.25|27
1646728770000|2022-03-08 08:39:30|2583.45|2575.75|2581.97|2574.27|2583.69|2575.99|2581.97|2574.27|28
1646728780000|2022-03-08 08:39:40|2582.18|2574.48|2582.05|2574.35|2582.18|2574.48|2580.71|2573.01|28
1646728790000|2022-03-08 08:39:50|2582.06|2574.36|2582.16|2574.46|2583.5|2575.8|2582.06|2574.36|29
1646728800000|2022-03-08 08:40:00|2582.29|2574.59|2581.48|2573.78|2582.46|2574.76|2580.95|2573.25|28
1646728810000|2022-03-08 08:40:10|2581.37|2573.67|2581.62|2573.92|2581.75|2574.05|2581.09|2573.39|26
1646728820000|2022-03-08 08:40:20|2581.72|2574.02|2581.45|2573.75|2581.83|2574.13|2581.45|2573.75|25
1646728830000|2022-03-08 08:40:30|2581.43|2573.73|2581.11|2573.41|2582.05|2574.35|2581.11|2573.41|27
1646728840000|2022-03-08 08:40:40|2581.14|2573.44|2580.22|2572.52|2581.14|2573.44|2579.88|2572.18|25
1646728850000|2022-03-08 08:40:50|2580.21|2572.51|2579.7|2572|2580.42|2572.72|2579.34|2571.64|21
1646728860000|2022-03-08 08:41:00|2579.67|2571.97|2578.62|2570.92|2579.67|2571.97|2578.39|2570.69|24
1646728870000|2022-03-08 08:41:10|2578.6|2570.9|2578.31|2570.61|2578.7|2571|2578.11|2570.41|26
1646728880000|2022-03-08 08:41:20|2578.29|2570.59|2578.85|2571.15|2579.17|2571.47|2578.14|2570.44|25
1646728890000|2022-03-08 08:41:30|2578.95|2571.25|2578.93|2571.23|2579.08|2571.38|2577.88|2570.18|27
1646728900000|2022-03-08 08:41:40|2578.63|2570.93|2578.31|2570.61|2578.72|2571.02|2578.14|2570.44|34
1646728910000|2022-03-08 08:41:50|2578.3|2570.6|2578.56|2570.86|2579.06|2571.36|2578.19|2570.49|37
1646728920000|2022-03-08 08:42:00|2578.53|2570.83|2579.47|2571.77|2579.47|2571.77|2578.09|2570.39|35
1646728930000|2022-03-08 08:42:10|2579.32|2571.62|2580.7|2573|2581.36|2573.66|2579.32|2571.62|33
1646728940000|2022-03-08 08:42:20|2580.73|2573.03|2580.95|2573.25|2581.31|2573.61|2580.56|2572.86|33
1646728950000|2022-03-08 08:42:30|2580.94|2573.24|2584.86|2577.16|2584.86|2577.16|2580.9|2573.2|39
1646728960000|2022-03-08 08:42:40|2584.8|2577.1|2585.05|2577.35|2585.76|2578.06|2584.24|2576.54|40
1646728970000|2022-03-08 08:42:50|2585.02|2577.32|2582.12|2574.42|2585.02|2577.32|2582.12|2574.42|39
1646728980000|2022-03-08 08:43:00|2582.2|2574.5|2581.69|2573.99|2582.68|2574.98|2581.48|2573.78|38
1646728990000|2022-03-08 08:43:10|2582.03|2574.33|2582.72|2575.02|2582.83|2575.13|2581.93|2574.23|36
1646729000000|2022-03-08 08:43:20|2582.73|2575.03|2583.4|2575.7|2584.39|2576.69|2582.64|2574.94|36
1646729010000|2022-03-08 08:43:30|2583.43|2575.73|2582.97|2575.27|2584.17|2576.47|2582.95|2575.25|39
1646729020000|2022-03-08 08:43:40|2583.3|2575.6|2584.02|2576.32|2584.23|2576.53|2583.3|2575.6|38
1646729030000|2022-03-08 08:43:50|2584|2576.3|2583.3|2575.6|2584.46|2576.76|2583.2|2575.5|36
1646729040000|2022-03-08 08:44:00|2583.25|2575.55|2583.43|2575.73|2583.6|2575.9|2582.99|2575.29|38
1646729050000|2022-03-08 08:44:10|2583.51|2575.81|2584.41|2576.71|2584.49|2576.79|2583.35|2575.65|37
1646729060000|2022-03-08 08:44:20|2584.5|2576.8|2584.74|2577.04|2584.74|2577.04|2583.6|2575.9|38
1646729070000|2022-03-08 08:44:30|2584.75|2577.05|2584.6|2576.9|2585.04|2577.34|2584.48|2576.78|36
1646729080000|2022-03-08 08:44:40|2584.68|2576.98|2584.5|2576.8|2585.27|2577.57|2583.94|2576.24|38
1646729090000|2022-03-08 08:44:50|2584.53|2576.83|2583.9|2576.2|2584.53|2576.83|2583.74|2576.04|32
1646729100000|2022-03-08 08:45:00|2583.84|2576.14|2584.1|2576.4|2584.67|2576.97|2583.84|2576.14|29
1646729110000|2022-03-08 08:45:10|2584.03|2576.33|2583.54|2575.84|2584.48|2576.78|2583.03|2575.33|33
1646729120000|2022-03-08 08:45:20|2583.55|2575.85|2583.35|2575.65|2583.85|2576.15|2583.04|2575.34|31
1646729130000|2022-03-08 08:45:30|2583.51|2575.81|2584.07|2576.37|2584.33|2576.63|2583.44|2575.74|29
1646729140000|2022-03-08 08:45:40|2584.06|2576.36|2582.96|2575.26|2584.17|2576.47|2582.96|2575.26|28
1646729150000|2022-03-08 08:45:50|2583.41|2575.71|2583.38|2575.68|2583.65|2575.95|2582.57|2574.87|37
1646729160000|2022-03-08 08:46:00|2583.52|2575.82|2583.97|2576.27|2584.12|2576.42|2583.11|2575.41|36
1646729170000|2022-03-08 08:46:10|2583.96|2576.26|2583.54|2575.84|2583.96|2576.26|2583.05|2575.35|33
1646729180000|2022-03-08 08:46:20|2583.5|2575.8|2584.47|2576.77|2584.54|2576.84|2583.33|2575.63|37
1646729190000|2022-03-08 08:46:30|2584.55|2576.85|2588.25|2580.55|2588.27|2580.57|2584.47|2576.77|36
1646729200000|2022-03-08 08:46:40|2588.38|2580.68|2589.35|2581.65|2590.03|2582.33|2588.38|2580.68|40
1646729210000|2022-03-08 08:46:50|2589.45|2581.75|2589.17|2581.47|2589.61|2581.91|2588.64|2580.94|39
1646729220000|2022-03-08 08:47:00|2589.15|2581.45|2589.4|2581.7|2589.77|2582.07|2588.85|2581.15|36
1646729230000|2022-03-08 08:47:10|2589.62|2581.92|2589.13|2581.43|2589.81|2582.11|2588.89|2581.19|36
1646729240000|2022-03-08 08:47:20|2589.18|2581.48|2588.8|2581.1|2589.46|2581.76|2588.61|2580.91|39
1646729250000|2022-03-08 08:47:30|2588.79|2581.09|2589.05|2581.35|2589.29|2581.59|2588.01|2580.31|34
1646729260000|2022-03-08 08:47:40|2589.24|2581.54|2588.63|2580.93|2589.24|2581.54|2587.99|2580.29|37
1646729270000|2022-03-08 08:47:50|2588.56|2580.86|2589.98|2582.28|2590.08|2582.38|2588.47|2580.77|32
1646729280000|2022-03-08 08:48:00|2590.11|2582.41|2590.02|2582.32|2590.58|2582.88|2589.57|2581.87|35
1646729290000|2022-03-08 08:48:10|2589.99|2582.29|2589.9|2582.2|2589.99|2582.29|2588.74|2581.04|36
1646729300000|2022-03-08 08:48:20|2590.36|2582.66|2590.05|2582.35|2590.89|2583.19|2590.05|2582.35|36
1646729310000|2022-03-08 08:48:30|2590.4|2582.7|2589.22|2581.52|2590.47|2582.77|2588.89|2581.19|37
1646729320000|2022-03-08 08:48:40|2589.25|2581.55|2588.6|2580.9|2589.83|2582.13|2588.6|2580.9|36
1646729330000|2022-03-08 08:48:50|2588.67|2580.97|2588.78|2581.08|2589.23|2581.53|2588.19|2580.49|38
1646729340000|2022-03-08 08:49:00|2588.75|2581.05|2588.9|2581.2|2588.91|2581.21|2587.91|2580.21|38
1646729350000|2022-03-08 08:49:10|2588.75|2581.05|2587.42|2579.72|2588.87|2581.17|2587.37|2579.67|32
1646729360000|2022-03-08 08:49:20|2587.41|2579.71|2586.57|2578.87|2587.59|2579.89|2586.42|2578.72|35
1646729370000|2022-03-08 08:49:30|2586.5|2578.8|2586.54|2578.84|2587.24|2579.54|2586.48|2578.78|34
1646729380000|2022-03-08 08:49:40|2586.55|2578.85|2586.92|2579.22|2586.94|2579.24|2586.24|2578.54|26
1646729390000|2022-03-08 08:49:50|2586.93|2579.23|2587.05|2579.35|2587.46|2579.76|2586.93|2579.23|33
1646729400000|2022-03-08 08:50:00|2587.03|2579.33|2587.23|2579.53|2587.23|2579.53|2586.9|2579.2|30
1646729410000|2022-03-08 08:50:10|2587.24|2579.54|2585.65|2577.95|2587.27|2579.57|2584.58|2576.88|33
1646729420000|2022-03-08 08:50:20|2584.99|2577.29|2584.5|2576.8|2586|2578.3|2583.96|2576.26|35
1646729430000|2022-03-08 08:50:30|2584.09|2576.39|2583.1|2575.4|2584.5|2576.8|2582.21|2574.51|36
1646729440000|2022-03-08 08:50:40|2583.09|2575.39|2577.39|2569.69|2583.23|2575.53|2577.39|2569.69|36
1646729450000|2022-03-08 08:50:50|2577.99|2570.29|2572.89|2565.19|2577.99|2570.29|2572.89|2565.19|40
1646729460000|2022-03-08 08:51:00|2573.47|2565.77|2573.2|2565.5|2574.06|2566.36|2571.28|2563.58|38
1646729470000|2022-03-08 08:51:10|2573.22|2565.52|2574.48|2566.78|2574.74|2567.04|2573.22|2565.52|36
1646729480000|2022-03-08 08:51:20|2573.98|2566.28|2571.94|2564.24|2574.53|2566.83|2571.94|2564.24|39
1646729490000|2022-03-08 08:51:30|2571.82|2564.12|2572.28|2564.58|2573.5|2565.8|2571.47|2563.77|38
1646729500000|2022-03-08 08:51:40|2572.38|2564.68|2570.47|2562.77|2572.38|2564.68|2569.99|2562.29|36
1646729510000|2022-03-08 08:51:50|2570.45|2562.75|2568.39|2560.69|2570.63|2562.93|2568.32|2560.62|37
1646729520000|2022-03-08 08:52:00|2569.29|2561.59|2567.73|2560.03|2569.29|2561.59|2567.66|2559.96|38
1646729530000|2022-03-08 08:52:10|2567.59|2559.89|2568.93|2561.23|2568.93|2561.23|2566.66|2558.96|36
1646729540000|2022-03-08 08:52:20|2569.17|2561.47|2566.37|2558.67|2570.76|2563.06|2566.23|2558.53|39
1646729550000|2022-03-08 08:52:30|2566.78|2559.08|2568.97|2561.27|2568.97|2561.27|2566.38|2558.68|34
1646729560000|2022-03-08 08:52:40|2568.92|2561.22|2569.63|2561.93|2569.83|2562.13|2567.56|2559.86|39
1646729570000|2022-03-08 08:52:50|2569.53|2561.83|2570.82|2563.12|2570.93|2563.23|2568.84|2561.14|39
1646729580000|2022-03-08 08:53:00|2570.84|2563.14|2570.57|2562.87|2570.84|2563.14|2570.08|2562.38|37
1646729590000|2022-03-08 08:53:10|2570.25|2562.55|2568.86|2561.16|2570.25|2562.55|2568.72|2561.02|40
1646729600000|2022-03-08 08:53:20|2568.85|2561.15|2570.2|2562.5|2570.2|2562.5|2568.56|2560.86|38
1646729610000|2022-03-08 08:53:30|2570.21|2562.51|2569.12|2561.42|2570.35|2562.65|2568.98|2561.28|37
1646729620000|2022-03-08 08:53:40|2569.11|2561.41|2569.63|2561.93|2569.8|2562.1|2569.02|2561.32|31
1646729630000|2022-03-08 08:53:50|2569.58|2561.88|2568.8|2561.1|2569.58|2561.88|2568.76|2561.06|34
1646729640000|2022-03-08 08:54:00|2568.82|2561.12|2568.6|2560.9|2568.88|2561.18|2567.93|2560.23|36
1646729650000|2022-03-08 08:54:10|2568.39|2560.69|2572.52|2564.82|2572.52|2564.82|2568.21|2560.51|38
1646729660000|2022-03-08 08:54:20|2572.54|2564.84|2571.81|2564.11|2572.68|2564.98|2571.07|2563.37|39
1646729670000|2022-03-08 08:54:30|2571.76|2564.06|2570.39|2562.69|2571.76|2564.06|2570.06|2562.36|38
1646729680000|2022-03-08 08:54:40|2570.25|2562.55|2570.58|2562.88|2570.77|2563.07|2570.25|2562.55|35
1646729690000|2022-03-08 08:54:50|2570.6|2562.9|2570.75|2563.05|2570.75|2563.05|2570.27|2562.57|35
1646729700000|2022-03-08 08:55:00|2570.67|2562.97|2570.52|2562.82|2570.9|2563.2|2570.27|2562.57|35
1646729710000|2022-03-08 08:55:10|2570.46|2562.76|2570.67|2562.97|2570.69|2562.99|2570.44|2562.74|27
1646729720000|2022-03-08 08:55:20|2570.92|2563.22|2569.97|2562.27|2570.92|2563.22|2569.64|2561.94|31
1646729730000|2022-03-08 08:55:30|2569.92|2562.22|2570.29|2562.59|2570.32|2562.62|2569.92|2562.22|30
1646729740000|2022-03-08 08:55:40|2570.3|2562.6|2571.31|2563.61|2571.57|2563.87|2570.27|2562.57|27
1646729750000|2022-03-08 08:55:50|2571.29|2563.59|2569.57|2561.87|2571.37|2563.67|2569.39|2561.69|39
1646729760000|2022-03-08 08:56:00|2569.61|2561.91|2569.86|2562.16|2569.86|2562.16|2569.6|2561.9|28
1646729770000|2022-03-08 08:56:10|2569.83|2562.13|2570.13|2562.43|2570.13|2562.43|2569.48|2561.78|33
1646729780000|2022-03-08 08:56:20|2570.37|2562.67|2570.78|2563.08|2571.63|2563.93|2570.34|2562.64|36
1646729790000|2022-03-08 08:56:30|2570.92|2563.22|2571.63|2563.93|2571.83|2564.13|2570.84|2563.14|36
1646729800000|2022-03-08 08:56:40|2571.59|2563.89|2571.96|2564.26|2572.21|2564.51|2571.45|2563.75|36
1646729810000|2022-03-08 08:56:50|2572.01|2564.31|2571.94|2564.24|2572.24|2564.54|2571.74|2564.04|35
1646729820000|2022-03-08 08:57:00|2571.99|2564.29|2571.89|2564.19|2572.24|2564.54|2571.5|2563.8|36
1646729830000|2022-03-08 08:57:10|2571.87|2564.17|2570.69|2562.99|2571.87|2564.17|2569.95|2562.25|38
1646729840000|2022-03-08 08:57:20|2569.7|2562|2569.63|2561.93|2569.87|2562.17|2569.06|2561.36|36
1646729850000|2022-03-08 08:57:30|2569.85|2562.15|2570.82|2563.12|2570.94|2563.24|2569.63|2561.93|39
1646729860000|2022-03-08 08:57:40|2570.9|2563.2|2570.05|2562.35|2571.16|2563.46|2570.05|2562.35|35
1646729870000|2022-03-08 08:57:50|2570.04|2562.34|2570.53|2562.83|2571.26|2563.56|2570.04|2562.34|37
1646729880000|2022-03-08 08:58:00|2570.72|2563.02|2571.31|2563.61|2571.32|2563.62|2570.38|2562.68|37
1646729890000|2022-03-08 08:58:10|2571.22|2563.52|2572.27|2564.57|2572.27|2564.57|2571.22|2563.52|34
1646729900000|2022-03-08 08:58:20|2572.11|2564.41|2572.36|2564.66|2572.36|2564.66|2571.56|2563.86|33
1646729910000|2022-03-08 08:58:30|2572.4|2564.7|2571.62|2563.92|2572.4|2564.7|2571.29|2563.59|33
1646729920000|2022-03-08 08:58:40|2571.7|2564|2571.7|2564|2572.26|2564.56|2571.33|2563.63|37
1646729930000|2022-03-08 08:58:50|2571.61|2563.91|2571.44|2563.74|2572.04|2564.34|2571.4|2563.7|33
1646729940000|2022-03-08 08:59:00|2571.77|2564.07|2571.34|2563.64|2572.01|2564.31|2571.21|2563.51|23
1646729950000|2022-03-08 08:59:10|2571.35|2563.65|2572.14|2564.44|2572.19|2564.49|2571.35|2563.65|38
1646729960000|2022-03-08 08:59:20|2572.27|2564.57|2573.8|2566.1|2573.87|2566.17|2572.27|2564.57|37
1646729970000|2022-03-08 08:59:30|2573.93|2566.23|2573.65|2565.95|2573.98|2566.28|2573.11|2565.41|37
1646729980000|2022-03-08 08:59:40|2573.7|2566|2573.39|2565.69|2574.26|2566.56|2573.08|2565.38|37
1646729990000|2022-03-08 08:59:50|2573.36|2565.66|2573.53|2565.83|2574.19|2566.49|2573.36|2565.66|34
1646730000000|2022-03-08 09:00:00|2573.77|2566.07|2577.45|2569.75|2577.69|2569.99|2573.77|2566.07|38
1646730010000|2022-03-08 09:00:10|2577.48|2569.78|2576.16|2568.46|2577.57|2569.87|2575.49|2567.79|37
1646730020000|2022-03-08 09:00:20|2576.11|2568.41|2574.76|2567.06|2576.11|2568.41|2574.76|2567.06|36
1646730030000|2022-03-08 09:00:30|2574.91|2567.21|2575.55|2567.85|2575.97|2568.27|2574.48|2566.78|36
1646730040000|2022-03-08 09:00:40|2575.62|2567.92|2576.45|2568.75|2576.45|2568.75|2575.57|2567.87|36
1646730050000|2022-03-08 09:00:50|2576.5|2568.8|2577.66|2569.96|2577.99|2570.29|2576.48|2568.78|40
1646730060000|2022-03-08 09:01:00|2577.52|2569.82|2577.65|2569.95|2577.98|2570.28|2576.9|2569.2|35
1646730070000|2022-03-08 09:01:10|2577.73|2570.03|2577.96|2570.26|2578.39|2570.69|2577.35|2569.65|36
1646730080000|2022-03-08 09:01:20|2578|2570.3|2578.22|2570.52|2578.57|2570.87|2577.79|2570.09|37
1646730090000|2022-03-08 09:01:30|2578.16|2570.46|2578.43|2570.73|2578.43|2570.73|2578.01|2570.31|28
1646730100000|2022-03-08 09:01:40|2578.28|2570.58|2579.34|2571.64|2579.34|2571.64|2578.17|2570.47|32
1646730110000|2022-03-08 09:01:50|2578.97|2571.27|2580.24|2572.54|2580.36|2572.66|2578.97|2571.27|35
1646730120000|2022-03-08 09:02:00|2580.25|2572.55|2580.64|2572.94|2581.25|2573.55|2580.14|2572.44|37
1646730130000|2022-03-08 09:02:10|2580.73|2573.03|2580.75|2573.05|2581.12|2573.42|2580.47|2572.77|36
1646730140000|2022-03-08 09:02:20|2580.82|2573.12|2580.47|2572.77|2580.92|2573.22|2580.31|2572.61|33
1646730150000|2022-03-08 09:02:30|2580.57|2572.87|2580.97|2573.27|2581.21|2573.51|2580.57|2572.87|35
1646730160000|2022-03-08 09:02:40|2581.02|2573.32|2580|2572.3|2581.1|2573.4|2579.45|2571.75|36
1646730170000|2022-03-08 09:02:50|2579.92|2572.22|2579.89|2572.19|2580.16|2572.46|2579.68|2571.98|37
1646730180000|2022-03-08 09:03:00|2579.76|2572.06|2581.36|2573.66|2581.36|2573.66|2579.75|2572.05|30
1646730190000|2022-03-08 09:03:10|2581.45|2573.75|2584.35|2576.65|2584.35|2576.65|2581.45|2573.75|35
1646730200000|2022-03-08 09:03:20|2584.37|2576.67|2584.03|2576.33|2584.85|2577.15|2584.01|2576.31|35
1646730210000|2022-03-08 09:03:30|2584.01|2576.31|2581.87|2574.17|2584.04|2576.34|2581.51|2573.81|33
1646730220000|2022-03-08 09:03:40|2581.98|2574.28|2583.35|2575.65|2583.46|2575.76|2580.92|2573.22|36
1646730230000|2022-03-08 09:03:50|2583.34|2575.64|2580.49|2572.79|2583.36|2575.66|2580.49|2572.79|39
1646730240000|2022-03-08 09:04:00|2580.2|2572.5|2578.26|2570.56|2580.2|2572.5|2577.73|2570.03|36
1646730250000|2022-03-08 09:04:10|2577.91|2570.21|2577.45|2569.75|2577.95|2570.25|2577.17|2569.47|38
1646730260000|2022-03-08 09:04:20|2577.57|2569.87|2577.18|2569.48|2577.82|2570.12|2575.98|2568.28|38
1646730270000|2022-03-08 09:04:30|2577.59|2569.89|2577.23|2569.53|2577.79|2570.09|2576.64|2568.94|37
1646730280000|2022-03-08 09:04:40|2576.95|2569.25|2576.9|2569.2|2577.61|2569.91|2576.74|2569.04|39
1646730290000|2022-03-08 09:04:50|2577.55|2569.85|2577.04|2569.34|2577.56|2569.86|2576.62|2568.92|35
1646730300000|2022-03-08 09:05:00|2577.23|2569.53|2577.27|2569.57|2578.44|2570.74|2576.92|2569.22|36
1646730310000|2022-03-08 09:05:10|2577.28|2569.58|2575.44|2567.74|2577.71|2570.01|2575.25|2567.55|38
1646730320000|2022-03-08 09:05:20|2575.36|2567.66|2575.42|2567.72|2575.48|2567.78|2574.85|2567.15|34
1646730330000|2022-03-08 09:05:30|2575.77|2568.07|2575.07|2567.37|2575.84|2568.14|2574.68|2566.98|35
1646730340000|2022-03-08 09:05:40|2575.17|2567.47|2574.33|2566.63|2575.17|2567.47|2573.67|2565.97|39
1646730350000|2022-03-08 09:05:50|2574.27|2566.57|2573.72|2566.02|2574.28|2566.58|2573.24|2565.54|35
1646730360000|2022-03-08 09:06:00|2573.65|2565.95|2573.1|2565.4|2574.04|2566.34|2573.08|2565.38|38
1646730370000|2022-03-08 09:06:10|2573.49|2565.79|2573.04|2565.34|2573.65|2565.95|2573.04|2565.34|30
1646730380000|2022-03-08 09:06:20|2572.94|2565.24|2571.02|2563.32|2573.46|2565.76|2570.51|2562.81|37
1646730390000|2022-03-08 09:06:30|2570.97|2563.27|2570.18|2562.48|2570.97|2563.27|2569.87|2562.17|39
1646730400000|2022-03-08 09:06:40|2570.33|2562.63|2570.34|2562.64|2570.94|2563.24|2570.07|2562.37|35
1646730410000|2022-03-08 09:06:50|2570.29|2562.59|2570.9|2563.2|2571.39|2563.69|2569.92|2562.22|33
1646730420000|2022-03-08 09:07:00|2570.94|2563.24|2570.8|2563.1|2571.42|2563.72|2570.42|2562.72|36
1646730430000|2022-03-08 09:07:10|2570.81|2563.11|2570.29|2562.59|2571.09|2563.39|2570.16|2562.46|31
1646730440000|2022-03-08 09:07:20|2570.44|2562.74|2570.02|2562.32|2570.58|2562.88|2570|2562.3|27
1646730450000|2022-03-08 09:07:30|2570.04|2562.34|2570.82|2563.12|2570.82|2563.12|2570.04|2562.34|29
1646730460000|2022-03-08 09:07:40|2570.71|2563.01|2570.18|2562.48|2570.71|2563.01|2569.98|2562.28|30
1646730470000|2022-03-08 09:07:50|2570.54|2562.84|2570.2|2562.5|2570.58|2562.88|2570.18|2562.48|24
1646730480000|2022-03-08 09:08:00|2570.19|2562.49|2570.34|2562.64|2571.53|2563.83|2570.19|2562.49|34
1646730490000|2022-03-08 09:08:10|2570.28|2562.58|2571.04|2563.34|2571.1|2563.4|2569.73|2562.03|32
1646730500000|2022-03-08 09:08:20|2571.03|2563.33|2571.67|2563.97|2571.72|2564.02|2570.65|2562.95|37
1646730510000|2022-03-08 09:08:30|2571.72|2564.02|2572.47|2564.77|2572.85|2565.15|2571.6|2563.9|30
1646730520000|2022-03-08 09:08:40|2572.15|2564.45|2571.89|2564.19|2572.25|2564.55|2571.84|2564.14|22
1646730530000|2022-03-08 09:08:50|2571.88|2564.18|2571.75|2564.05|2572.02|2564.32|2570.45|2562.75|35
1646730540000|2022-03-08 09:09:00|2571.73|2564.03|2571.86|2564.16|2572.01|2564.31|2571.68|2563.98|23
1646730550000|2022-03-08 09:09:10|2571.97|2564.27|2574.08|2566.38|2574.08|2566.38|2571.97|2564.27|34
1646730560000|2022-03-08 09:09:20|2574.11|2566.41|2571.95|2564.25|2574.11|2566.41|2571.9|2564.2|34
1646730570000|2022-03-08 09:09:30|2571.5|2563.8|2572.17|2564.47|2572.52|2564.82|2570.97|2563.27|35
1646730580000|2022-03-08 09:09:40|2571.79|2564.09|2571.49|2563.79|2572.28|2564.58|2571.41|2563.71|34
1646730590000|2022-03-08 09:09:50|2571.5|2563.8|2572|2564.3|2572.76|2565.06|2571.5|2563.8|35
1646730600000|2022-03-08 09:10:00|2571.97|2564.27|2572.81|2565.11|2572.81|2565.11|2571.58|2563.88|35
1646730610000|2022-03-08 09:10:10|2572.89|2565.19|2571.93|2564.23|2573.46|2565.76|2571.93|2564.23|37
1646730620000|2022-03-08 09:10:20|2571.79|2564.09|2573.28|2565.58|2573.7|2566|2571.36|2563.66|36
1646730630000|2022-03-08 09:10:30|2573.27|2565.57|2574.17|2566.47|2574.6|2566.9|2573.24|2565.54|37
1646730640000|2022-03-08 09:10:40|2574.39|2566.69|2574.01|2566.31|2574.71|2567.01|2573.94|2566.24|37
1646730650000|2022-03-08 09:10:50|2574.09|2566.39|2574.61|2566.91|2574.68|2566.98|2574.05|2566.35|30
1646730660000|2022-03-08 09:11:00|2574.68|2566.98|2572.8|2565.1|2574.83|2567.13|2572.8|2565.1|30
1646730670000|2022-03-08 09:11:10|2572.86|2565.16|2572.55|2564.85|2572.88|2565.18|2571.23|2563.53|36
1646730680000|2022-03-08 09:11:20|2572.83|2565.13|2574.43|2566.73|2575.13|2567.43|2572.83|2565.13|30
1646730690000|2022-03-08 09:11:30|2574.37|2566.67|2574.46|2566.76|2574.73|2567.03|2574.18|2566.48|27
1646730700000|2022-03-08 09:11:40|2574.43|2566.73|2574.35|2566.65|2574.59|2566.89|2574.14|2566.44|29
1646730710000|2022-03-08 09:11:50|2574.31|2566.61|2573.45|2565.75|2574.39|2566.69|2572.77|2565.07|33
1646730720000|2022-03-08 09:12:00|2573.53|2565.83|2574.07|2566.37|2574.21|2566.51|2573.16|2565.46|39
1646730730000|2022-03-08 09:12:10|2574.08|2566.38|2573.67|2565.97|2574.12|2566.42|2573.6|2565.9|32
1646730740000|2022-03-08 09:12:20|2573.8|2566.1|2573.63|2565.93|2574.24|2566.54|2573.47|2565.77|34
1646730750000|2022-03-08 09:12:30|2573.42|2565.72|2573.68|2565.98|2573.89|2566.19|2573.37|2565.67|22
1646730760000|2022-03-08 09:12:40|2573.46|2565.76|2572.92|2565.22|2573.78|2566.08|2572.92|2565.22|20
1646730770000|2022-03-08 09:12:50|2573.02|2565.32|2572.74|2565.04|2573.02|2565.32|2572.4|2564.7|31
1646730780000|2022-03-08 09:13:00|2572.52|2564.82|2574.24|2566.54|2574.24|2566.54|2572.43|2564.73|35
1646730790000|2022-03-08 09:13:10|2574.43|2566.73|2574.9|2567.2|2575.04|2567.34|2573.99|2566.29|38
1646730800000|2022-03-08 09:13:20|2575.09|2567.39|2574.78|2567.08|2575.14|2567.44|2573.92|2566.22|36
1646730810000|2022-03-08 09:13:30|2574.77|2567.07|2572.71|2565.01|2574.97|2567.27|2572.71|2565.01|39
1646730820000|2022-03-08 09:13:40|2573.01|2565.31|2571.99|2564.29|2573.12|2565.42|2571.89|2564.19|31
1646730830000|2022-03-08 09:13:50|2572.38|2564.68|2573.02|2565.32|2573.37|2565.67|2572.27|2564.57|34
1646730840000|2022-03-08 09:14:00|2572.95|2565.25|2572.57|2564.87|2573.78|2566.08|2572.57|2564.87|38
1646730850000|2022-03-08 09:14:10|2572.95|2565.25|2574.09|2566.39|2574.63|2566.93|2572.93|2565.23|39
1646730860000|2022-03-08 09:14:20|2574.42|2566.72|2574.53|2566.83|2574.82|2567.12|2574.02|2566.32|38
1646730870000|2022-03-08 09:14:30|2574.6|2566.9|2574.28|2566.58|2574.65|2566.95|2573.87|2566.17|28
1646730880000|2022-03-08 09:14:40|2574.27|2566.57|2574.12|2566.42|2574.57|2566.87|2573.88|2566.18|27
1646730890000|2022-03-08 09:14:50|2574.01|2566.31|2574.17|2566.47|2574.55|2566.85|2573.73|2566.03|33
1646730900000|2022-03-08 09:15:00|2574.22|2566.52|2574.97|2567.27|2575.29|2567.59|2573.91|2566.21|34
1646730910000|2022-03-08 09:15:10|2575.1|2567.4|2575.18|2567.48|2575.28|2567.58|2574.33|2566.63|32
1646730920000|2022-03-08 09:15:20|2575.05|2567.35|2576.2|2568.5|2576.2|2568.5|2574.68|2566.98|37
1646730930000|2022-03-08 09:15:30|2576.48|2568.78|2578.37|2570.67|2578.63|2570.93|2576.48|2568.78|38
1646730940000|2022-03-08 09:15:40|2578.36|2570.66|2578.61|2570.91|2578.72|2571.02|2578.15|2570.45|31
1646730950000|2022-03-08 09:15:50|2578.56|2570.86|2578.63|2570.93|2578.85|2571.15|2578.06|2570.36|36
1646730960000|2022-03-08 09:16:00|2578.62|2570.92|2580.39|2572.69|2580.46|2572.76|2578.6|2570.9|37
1646730970000|2022-03-08 09:16:10|2580.4|2572.7|2580.59|2572.89|2581.1|2573.4|2580.27|2572.57|35
1646730980000|2022-03-08 09:16:20|2580.64|2572.94|2580.25|2572.55|2580.89|2573.19|2579.98|2572.28|31
1646730990000|2022-03-08 09:16:30|2580.06|2572.36|2580.51|2572.81|2580.84|2573.14|2579.83|2572.13|38
1646731000000|2022-03-08 09:16:40|2580.54|2572.84|2581.16|2573.46|2581.67|2573.97|2580.54|2572.84|34
1646731010000|2022-03-08 09:16:50|2581.18|2573.48|2581.57|2573.87|2581.77|2574.07|2580.98|2573.28|32
1646731020000|2022-03-08 09:17:00|2581.5|2573.8|2580.05|2572.35|2581.5|2573.8|2579.79|2572.09|31
1646731030000|2022-03-08 09:17:10|2580.03|2572.33|2580.4|2572.7|2580.54|2572.84|2580.03|2572.33|25
1646731040000|2022-03-08 09:17:20|2580.37|2572.67|2581.04|2573.34|2581.13|2573.43|2580.28|2572.58|21
1646731050000|2022-03-08 09:17:30|2581.05|2573.35|2580.3|2572.6|2581.26|2573.56|2580.21|2572.51|31
1646731060000|2022-03-08 09:17:40|2580.32|2572.62|2580.36|2572.66|2580.61|2572.91|2580.23|2572.53|28
1646731070000|2022-03-08 09:17:50|2580.35|2572.65|2580.62|2572.92|2580.67|2572.97|2580.32|2572.62|21
1646731080000|2022-03-08 09:18:00|2580.78|2573.08|2581.05|2573.35|2581.05|2573.35|2580.45|2572.75|31
1646731090000|2022-03-08 09:18:10|2581|2573.3|2580.68|2572.98|2581.04|2573.34|2580.31|2572.61|30
1646731100000|2022-03-08 09:18:20|2580.6|2572.9|2580.43|2572.73|2580.93|2573.23|2580.29|2572.59|35
1646731110000|2022-03-08 09:18:30|2580.49|2572.79|2579.99|2572.29|2580.49|2572.79|2579.94|2572.24|26
1646731120000|2022-03-08 09:18:40|2580.12|2572.42|2580.3|2572.6|2580.32|2572.62|2579.12|2571.42|32
1646731130000|2022-03-08 09:18:50|2580.51|2572.81|2581.77|2574.07|2582.17|2574.47|2580.51|2572.81|34
1646731140000|2022-03-08 09:19:00|2581.74|2574.04|2582.56|2574.86|2582.69|2574.99|2581.74|2574.04|32
1646731150000|2022-03-08 09:19:10|2582.5|2574.8|2582.36|2574.66|2582.58|2574.88|2582.24|2574.54|30
1646731160000|2022-03-08 09:19:20|2582.41|2574.71|2581.4|2573.7|2582.54|2574.84|2581.21|2573.51|27
1646731170000|2022-03-08 09:19:30|2581.5|2573.8|2579.2|2571.5|2581.63|2573.93|2578.88|2571.18|38
1646731180000|2022-03-08 09:19:40|2579.05|2571.35|2580.13|2572.43|2580.35|2572.65|2579.05|2571.35|33
1646731190000|2022-03-08 09:19:50|2580.23|2572.53|2580.45|2572.75|2580.97|2573.27|2579.95|2572.25|22
1646731200000|2022-03-08 09:20:00|2580.42|2572.72|2580.61|2572.91|2580.61|2572.91|2579.26|2571.56|30
1646731210000|2022-03-08 09:20:10|2580.98|2573.28|2578.56|2570.86|2581.05|2573.35|2578.44|2570.74|36
1646731220000|2022-03-08 09:20:20|2578.6|2570.9|2578.91|2571.21|2579.2|2571.5|2578.16|2570.46|35
1646731230000|2022-03-08 09:20:30|2578.78|2571.08|2579.52|2571.82|2579.6|2571.9|2578.69|2570.99|38
1646731240000|2022-03-08 09:20:40|2579.31|2571.61|2579.09|2571.39|2579.31|2571.61|2578.8|2571.1|30
1646731250000|2022-03-08 09:20:50|2579.12|2571.42|2579.6|2571.9|2579.78|2572.08|2578.61|2570.91|33
1646731260000|2022-03-08 09:21:00|2579.65|2571.95|2579.72|2572.02|2579.72|2572.02|2578.56|2570.86|31
1646731270000|2022-03-08 09:21:10|2579.74|2572.04|2581.54|2573.84|2581.54|2573.84|2579.74|2572.04|33
1646731280000|2022-03-08 09:21:20|2581.55|2573.85|2581.32|2573.62|2581.55|2573.85|2580.79|2573.09|32
1646731290000|2022-03-08 09:21:30|2581.43|2573.73|2580.11|2572.41|2581.52|2573.82|2580|2572.3|32
1646731300000|2022-03-08 09:21:40|2580.12|2572.42|2580.73|2573.03|2580.99|2573.29|2580.12|2572.42|33
1646731310000|2022-03-08 09:21:50|2580.89|2573.19|2580.53|2572.83|2581.04|2573.34|2580.53|2572.83|34
1646731320000|2022-03-08 09:22:00|2580.32|2572.62|2581|2573.3|2581.61|2573.91|2580.32|2572.62|33
1646731330000|2022-03-08 09:22:10|2581.57|2573.87|2581.21|2573.51|2581.58|2573.88|2580.86|2573.16|25
1646731340000|2022-03-08 09:22:20|2580.94|2573.24|2581.04|2573.34|2581.64|2573.94|2580.94|2573.24|26
1646731350000|2022-03-08 09:22:30|2581.56|2573.86|2581.64|2573.94|2582.2|2574.5|2581.54|2573.84|28
1646731360000|2022-03-08 09:22:40|2582.05|2574.35|2580.86|2573.16|2582.14|2574.44|2580.86|2573.16|37
1646731370000|2022-03-08 09:22:50|2581.28|2573.58|2581.64|2573.94|2581.75|2574.05|2580.8|2573.1|36
1646731380000|2022-03-08 09:23:00|2581.48|2573.78|2581.84|2574.14|2581.99|2574.29|2581.48|2573.78|30
1646731390000|2022-03-08 09:23:10|2581.96|2574.26|2582.07|2574.37|2582.23|2574.53|2581.96|2574.26|32
1646731400000|2022-03-08 09:23:20|2582.25|2574.55|2585.41|2577.71|2585.49|2577.79|2582.19|2574.49|36
1646731410000|2022-03-08 09:23:30|2585.45|2577.75|2583.28|2575.58|2585.45|2577.75|2583.21|2575.51|34
1646731420000|2022-03-08 09:23:40|2583.23|2575.53|2583.19|2575.49|2583.3|2575.6|2583.09|2575.39|28
1646731430000|2022-03-08 09:23:50|2583.23|2575.53|2581.56|2573.86|2583.33|2575.63|2581.56|2573.86|29
1646731440000|2022-03-08 09:24:00|2581.55|2573.85|2582.19|2574.49|2582.19|2574.49|2581.24|2573.54|34
1646731450000|2022-03-08 09:24:10|2582.15|2574.45|2581.68|2573.98|2582.55|2574.85|2580.89|2573.19|35
1646731460000|2022-03-08 09:24:20|2581.69|2573.99|2581.79|2574.09|2582.06|2574.36|2581.1|2573.4|33
1646731470000|2022-03-08 09:24:30|2581.82|2574.12|2580.96|2573.26|2582.5|2574.8|2580.57|2572.87|36
1646731480000|2022-03-08 09:24:40|2581.23|2573.53|2580.39|2572.69|2581.34|2573.64|2580.04|2572.34|34
1646731490000|2022-03-08 09:24:50|2580.21|2572.51|2579.89|2572.19|2580.66|2572.96|2579.7|2572|35
1646731500000|2022-03-08 09:25:00|2579.85|2572.15|2580.23|2572.53|2580.33|2572.63|2579.84|2572.14|33
1646731510000|2022-03-08 09:25:10|2580.24|2572.54|2580.6|2572.9|2580.74|2573.04|2580.21|2572.51|28
1646731520000|2022-03-08 09:25:20|2580.43|2572.73|2580.24|2572.54|2581.17|2573.47|2580.22|2572.52|24
1646731530000|2022-03-08 09:25:30|2580.25|2572.55|2581.36|2573.66|2581.79|2574.09|2580.25|2572.55|24
1646731540000|2022-03-08 09:25:40|2581.35|2573.65|2581.65|2573.95|2582.67|2574.97|2581.32|2573.62|30
1646731550000|2022-03-08 09:25:50|2581.64|2573.94|2581.94|2574.24|2582.39|2574.69|2581.62|2573.92|33
1646731560000|2022-03-08 09:26:00|2581.93|2574.23|2582.76|2575.06|2583|2575.3|2581.93|2574.23|32
1646731570000|2022-03-08 09:26:10|2582.77|2575.07|2582.35|2574.65|2582.77|2575.07|2582.27|2574.57|33
1646731580000|2022-03-08 09:26:20|2582.47|2574.77|2582.97|2575.27|2582.98|2575.28|2582.34|2574.64|26
1646731590000|2022-03-08 09:26:30|2583|2575.3|2583.27|2575.57|2583.27|2575.57|2582.93|2575.23|29
1646731600000|2022-03-08 09:26:40|2583.28|2575.58|2583.32|2575.62|2583.39|2575.69|2583.01|2575.31|29
1646731610000|2022-03-08 09:26:50|2583.3|2575.6|2583.84|2576.14|2584.21|2576.51|2582.94|2575.24|31
1646731620000|2022-03-08 09:27:00|2583.82|2576.12|2583.87|2576.17|2584.13|2576.43|2583.74|2576.04|22
1646731630000|2022-03-08 09:27:10|2583.82|2576.12|2583.77|2576.07|2584.05|2576.35|2583.4|2575.7|28
1646731640000|2022-03-08 09:27:20|2583.87|2576.17|2584.79|2577.09|2585.12|2577.42|2583.87|2576.17|32
1646731650000|2022-03-08 09:27:30|2584.82|2577.12|2586.03|2578.33|2586.88|2579.18|2584.82|2577.12|36
1646731660000|2022-03-08 09:27:40|2586.12|2578.42|2585.54|2577.84|2586.14|2578.44|2584.75|2577.05|34
1646731670000|2022-03-08 09:27:50|2585.84|2578.14|2585.83|2578.13|2585.94|2578.24|2585.29|2577.59|35
1646731680000|2022-03-08 09:28:00|2585.69|2577.99|2585.5|2577.8|2585.91|2578.21|2585.37|2577.67|34
1646731690000|2022-03-08 09:28:10|2585.49|2577.79|2584.69|2576.99|2585.6|2577.9|2584.49|2576.79|36
1646731700000|2022-03-08 09:28:20|2583.98|2576.28|2583.52|2575.82|2584.41|2576.71|2583.43|2575.73|35
1646731710000|2022-03-08 09:28:30|2583.75|2576.05|2583.34|2575.64|2584.1|2576.4|2583.2|2575.5|35
1646731720000|2022-03-08 09:28:40|2583.35|2575.65|2583.78|2576.08|2583.81|2576.11|2583.25|2575.55|31
1646731730000|2022-03-08 09:28:50|2583.77|2576.07|2583.83|2576.13|2584.04|2576.34|2583.36|2575.66|36
1646731740000|2022-03-08 09:29:00|2583.95|2576.25|2584.03|2576.33|2584.35|2576.65|2583.79|2576.09|33
1646731750000|2022-03-08 09:29:10|2584.05|2576.35|2583.58|2575.88|2584.13|2576.43|2583.43|2575.73|37
1646731760000|2022-03-08 09:29:20|2583.59|2575.89|2583.15|2575.45|2583.65|2575.95|2582.92|2575.22|38
1646731770000|2022-03-08 09:29:30|2582.97|2575.27|2581.71|2574.01|2583.15|2575.45|2581.63|2573.93|36
1646731780000|2022-03-08 09:29:40|2581.66|2573.96|2583.34|2575.64|2583.41|2575.71|2581.66|2573.96|38
1646731790000|2022-03-08 09:29:50|2583.27|2575.57|2583.09|2575.39|2583.29|2575.59|2582.95|2575.25|28
1646731800000|2022-03-08 09:30:00|2583.06|2575.36|2583.66|2575.96|2583.66|2575.96|2582.81|2575.11|30
1646731810000|2022-03-08 09:30:10|2583.78|2576.08|2585.38|2577.68|2585.38|2577.68|2583.78|2576.08|30
1646731820000|2022-03-08 09:30:20|2585.43|2577.73|2584.94|2577.24|2585.62|2577.92|2584.8|2577.1|37
1646731830000|2022-03-08 09:30:30|2584.95|2577.25|2585.09|2577.39|2585.4|2577.7|2584.95|2577.25|26
1646731840000|2022-03-08 09:30:40|2585.04|2577.34|2584.84|2577.14|2585.59|2577.89|2584.84|2577.14|28
1646731850000|2022-03-08 09:30:50|2585.11|2577.41|2585.52|2577.82|2585.79|2578.09|2585.11|2577.41|32
1646731860000|2022-03-08 09:31:00|2585.46|2577.76|2583.81|2576.11|2586.29|2578.59|2583.7|2576|37
1646731870000|2022-03-08 09:31:10|2583.82|2576.12|2582.24|2574.54|2583.82|2576.12|2582.09|2574.39|34
1646731880000|2022-03-08 09:31:20|2582.19|2574.49|2581.41|2573.71|2582.19|2574.49|2581.07|2573.37|37
1646731890000|2022-03-08 09:31:30|2581.43|2573.73|2581.3|2573.6|2581.82|2574.12|2581.28|2573.58|29
1646731900000|2022-03-08 09:31:40|2581.27|2573.57|2581.71|2574.01|2582.05|2574.35|2581.26|2573.56|35
1646731910000|2022-03-08 09:31:50|2581.58|2573.88|2581.8|2574.1|2581.8|2574.1|2581.47|2573.77|30
1646731920000|2022-03-08 09:32:00|2581.55|2573.85|2579.7|2572|2581.59|2573.89|2579.63|2571.93|33
1646731930000|2022-03-08 09:32:10|2579.9|2572.2|2581.6|2573.9|2581.6|2573.9|2579.61|2571.91|36
1646731940000|2022-03-08 09:32:20|2581.73|2574.03|2580.89|2573.19|2581.9|2574.2|2580.66|2572.96|33
1646731950000|2022-03-08 09:32:30|2580.94|2573.24|2581.69|2573.99|2581.69|2573.99|2580.57|2572.87|38
1646731960000|2022-03-08 09:32:40|2581.75|2574.05|2582.04|2574.34|2582.04|2574.34|2581.27|2573.57|33
1646731970000|2022-03-08 09:32:50|2581.84|2574.14|2581.32|2573.62|2582|2574.3|2581.23|2573.53|33
1646731980000|2022-03-08 09:33:00|2581.38|2573.68|2583.48|2575.78|2583.48|2575.78|2581.38|2573.68|37
1646731990000|2022-03-08 09:33:10|2583.7|2576|2584.02|2576.32|2584.96|2577.26|2583.7|2576|36
1646732000000|2022-03-08 09:33:20|2584.01|2576.31|2584.3|2576.6|2584.47|2576.77|2584.01|2576.31|33
1646732010000|2022-03-08 09:33:30|2584.34|2576.64|2583.61|2575.91|2584.75|2577.05|2583.61|2575.91|33
1646732020000|2022-03-08 09:33:40|2583.56|2575.86|2584.87|2577.17|2584.87|2577.17|2583.55|2575.85|34
1646732030000|2022-03-08 09:33:50|2584.86|2577.16|2584.53|2576.83|2584.88|2577.18|2584.49|2576.79|17
1646732040000|2022-03-08 09:34:00|2584.52|2576.82|2583.98|2576.28|2584.96|2577.26|2583.72|2576.02|38
1646732050000|2022-03-08 09:34:10|2583.94|2576.24|2588.05|2580.35|2589.06|2581.36|2583.94|2576.24|39
1646732060000|2022-03-08 09:34:20|2588|2580.3|2587.83|2580.13|2588.7|2581|2587.42|2579.72|37
1646732070000|2022-03-08 09:34:30|2587.68|2579.98|2586.92|2579.22|2587.68|2579.98|2586.39|2578.69|39
1646732080000|2022-03-08 09:34:40|2586.87|2579.17|2588.1|2580.4|2588.1|2580.4|2586.87|2579.17|39
1646732090000|2022-03-08 09:34:50|2588.06|2580.36|2588.17|2580.47|2588.5|2580.8|2588.04|2580.34|35
1646732100000|2022-03-08 09:35:00|2588.12|2580.42|2587.02|2579.32|2588.37|2580.67|2587.02|2579.32|37
1646732110000|2022-03-08 09:35:10|2586.53|2578.83|2585.36|2577.66|2587.23|2579.53|2585.36|2577.66|36
1646732120000|2022-03-08 09:35:20|2585.34|2577.64|2585.57|2577.87|2585.63|2577.93|2585.14|2577.44|35
1646732130000|2022-03-08 09:35:30|2585.63|2577.93|2585.93|2578.23|2586.16|2578.46|2585.49|2577.79|31
1646732140000|2022-03-08 09:35:40|2585.87|2578.17|2585.94|2578.24|2585.94|2578.24|2585.48|2577.78|32
1646732150000|2022-03-08 09:35:50|2586.1|2578.4|2585.67|2577.97|2586.17|2578.47|2585.57|2577.87|27
1646732160000|2022-03-08 09:36:00|2585.83|2578.13|2585.63|2577.93|2585.89|2578.19|2585.57|2577.87|28
1646732170000|2022-03-08 09:36:10|2585.65|2577.95|2586.06|2578.36|2586.13|2578.43|2585.61|2577.91|30
1646732180000|2022-03-08 09:36:20|2586.04|2578.34|2585.22|2577.52|2586.1|2578.4|2584.93|2577.23|36
1646732190000|2022-03-08 09:36:30|2585.15|2577.45|2589.61|2581.91|2589.61|2581.91|2585.13|2577.43|32
1646732200000|2022-03-08 09:36:40|2589.29|2581.59|2591.63|2583.93|2592.31|2584.61|2589.29|2581.59|37
1646732210000|2022-03-08 09:36:50|2591.64|2583.94|2594.65|2586.95|2596.37|2588.67|2591.33|2583.63|40
1646732220000|2022-03-08 09:37:00|2593.75|2586.05|2593.95|2586.25|2594.41|2586.71|2593.43|2585.73|39
1646732230000|2022-03-08 09:37:10|2593.89|2586.19|2593.58|2585.88|2593.94|2586.24|2592.57|2584.87|39
1646732240000|2022-03-08 09:37:20|2593.38|2585.68|2592.91|2585.21|2593.4|2585.7|2592.88|2585.18|39
1646732250000|2022-03-08 09:37:30|2593.05|2585.35|2592.35|2584.65|2593.28|2585.58|2592.28|2584.58|32
1646732260000|2022-03-08 09:37:40|2592.34|2584.64|2592.67|2584.97|2592.85|2585.15|2592.12|2584.42|30
1646732270000|2022-03-08 09:37:50|2592.62|2584.92|2592.67|2584.97|2592.67|2584.97|2592.06|2584.36|37
1646732280000|2022-03-08 09:38:00|2592.66|2584.96|2592.67|2584.97|2593.63|2585.93|2592.28|2584.58|39
1646732290000|2022-03-08 09:38:10|2592.62|2584.92|2592.04|2584.34|2592.62|2584.92|2591.76|2584.06|30
1646732300000|2022-03-08 09:38:20|2591.76|2584.06|2590.87|2583.17|2592.19|2584.49|2590.44|2582.74|36
1646732310000|2022-03-08 09:38:30|2590.63|2582.93|2590.32|2582.62|2590.79|2583.09|2589.46|2581.76|38
1646732320000|2022-03-08 09:38:40|2590.18|2582.48|2590.42|2582.72|2590.47|2582.77|2589.53|2581.83|40
1646732330000|2022-03-08 09:38:50|2590.45|2582.75|2590.02|2582.32|2590.55|2582.85|2589.93|2582.23|34
1646732340000|2022-03-08 09:39:00|2590.05|2582.35|2590.14|2582.44|2590.44|2582.74|2590.05|2582.35|29
1646732350000|2022-03-08 09:39:10|2590.15|2582.45|2591.26|2583.56|2591.44|2583.74|2590.11|2582.41|33
1646732360000|2022-03-08 09:39:20|2591.13|2583.43|2591.32|2583.62|2591.38|2583.68|2590.98|2583.28|35
1646732370000|2022-03-08 09:39:30|2591.31|2583.61|2591.38|2583.68|2591.71|2584.01|2591.27|2583.57|29
1646732380000|2022-03-08 09:39:40|2591.13|2583.43|2590.43|2582.73|2591.13|2583.43|2590.14|2582.44|29
1646732390000|2022-03-08 09:39:50|2590.63|2582.93|2590.85|2583.15|2591.08|2583.38|2590.47|2582.77|36
1646732400000|2022-03-08 09:40:00|2590.87|2583.17|2592.06|2584.36|2592.15|2584.45|2590.56|2582.86|35
1646732410000|2022-03-08 09:40:10|2591.91|2584.21|2590.1|2582.4|2592.03|2584.33|2589.73|2582.03|39
1646732420000|2022-03-08 09:40:20|2589.59|2581.89|2588.1|2580.4|2590.01|2582.31|2587.49|2579.79|36
1646732430000|2022-03-08 09:40:30|2587.83|2580.13|2587.82|2580.12|2588.69|2580.99|2587.76|2580.06|39
1646732440000|2022-03-08 09:40:40|2587.65|2579.95|2588.16|2580.46|2588.32|2580.62|2587.61|2579.91|27
1646732450000|2022-03-08 09:40:50|2588|2580.3|2587.77|2580.07|2588.06|2580.36|2587.57|2579.87|30
1646732460000|2022-03-08 09:41:00|2587.86|2580.16|2587.68|2579.98|2588|2580.3|2587.49|2579.79|34
1646732470000|2022-03-08 09:41:10|2587.67|2579.97|2587.83|2580.13|2588.38|2580.68|2587.64|2579.94|31
1646732480000|2022-03-08 09:41:20|2587.88|2580.18|2587.71|2580.01|2587.89|2580.19|2587.71|2580.01|12
1646732490000|2022-03-08 09:41:30|2587.7|2580|2587.22|2579.52|2587.91|2580.21|2587.22|2579.52|26
1646732500000|2022-03-08 09:41:40|2587.26|2579.56|2587.52|2579.82|2587.52|2579.82|2587.04|2579.34|27
1646732510000|2022-03-08 09:41:50|2587.6|2579.9|2587.24|2579.54|2587.7|2580|2586.97|2579.27|28
1646732520000|2022-03-08 09:42:00|2587.22|2579.52|2587.2|2579.5|2587.6|2579.9|2587.04|2579.34|26
1646732530000|2022-03-08 09:42:10|2587.24|2579.54|2587.5|2579.8|2587.6|2579.9|2586.97|2579.27|32
1646732540000|2022-03-08 09:42:20|2587.46|2579.76|2587.24|2579.54|2587.55|2579.85|2587|2579.3|23
1646732550000|2022-03-08 09:42:30|2587.23|2579.53|2586.66|2578.96|2587.23|2579.53|2586.28|2578.58|26
1646732560000|2022-03-08 09:42:40|2586.62|2578.92|2586.36|2578.66|2586.62|2578.92|2586.31|2578.61|24
1646732570000|2022-03-08 09:42:50|2586.41|2578.71|2586.29|2578.59|2586.54|2578.84|2586.05|2578.35|27
1646732580000|2022-03-08 09:43:00|2586.4|2578.7|2586.51|2578.81|2586.73|2579.03|2585.41|2577.71|32
1646732590000|2022-03-08 09:43:10|2586.52|2578.82|2586.91|2579.21|2587.04|2579.34|2586.22|2578.52|37
1646732600000|2022-03-08 09:43:20|2586.92|2579.22|2587.19|2579.49|2587.46|2579.76|2586.68|2578.98|33
1646732610000|2022-03-08 09:43:30|2586.73|2579.03|2586.92|2579.22|2587.53|2579.83|2586.62|2578.92|34
1646732620000|2022-03-08 09:43:40|2587.18|2579.48|2586.41|2578.71|2587.37|2579.67|2586.06|2578.36|31
1646732630000|2022-03-08 09:43:50|2586.47|2578.77|2585.73|2578.03|2586.47|2578.77|2585.29|2577.59|28
1646732640000|2022-03-08 09:44:00|2585.76|2578.06|2585.93|2578.23|2586.4|2578.7|2585.45|2577.75|36
1646732650000|2022-03-08 09:44:10|2585.91|2578.21|2586.43|2578.73|2586.68|2578.98|2585.55|2577.85|37
1646732660000|2022-03-08 09:44:20|2586.75|2579.05|2586.32|2578.62|2586.76|2579.06|2586.26|2578.56|31
1646732670000|2022-03-08 09:44:30|2586.47|2578.77|2587.38|2579.68|2587.44|2579.74|2586.44|2578.74|32
1646732680000|2022-03-08 09:44:40|2587.44|2579.74|2585.81|2578.11|2587.44|2579.74|2585.81|2578.11|28
1646732690000|2022-03-08 09:44:50|2585.96|2578.26|2586.04|2578.34|2586.45|2578.75|2585.5|2577.8|18
1646732700000|2022-03-08 09:45:00|2586.02|2578.32|2586.3|2578.6|2586.48|2578.78|2585.84|2578.14|26
1646732710000|2022-03-08 09:45:10|2586.16|2578.46|2584.28|2576.58|2586.3|2578.6|2584.17|2576.47|25
1646732720000|2022-03-08 09:45:20|2584.26|2576.56|2583.96|2576.26|2584.28|2576.58|2583.85|2576.15|14
1646732730000|2022-03-08 09:45:30|2583.87|2576.17|2583.55|2575.85|2584.78|2577.08|2583.29|2575.59|28
1646732740000|2022-03-08 09:45:40|2583.5|2575.8|2585.72|2578.02|2585.72|2578.02|2583.26|2575.56|37
1646732750000|2022-03-08 09:45:50|2585.5|2577.8|2585.04|2577.34|2585.85|2578.15|2584.86|2577.16|33
1646732760000|2022-03-08 09:46:00|2584.98|2577.28|2583.59|2575.89|2585.08|2577.38|2583.59|2575.89|36
1646732770000|2022-03-08 09:46:10|2583.41|2575.71|2583.86|2576.16|2583.95|2576.25|2583.11|2575.41|35
1646732780000|2022-03-08 09:46:20|2583.7|2576|2582.58|2574.88|2583.86|2576.16|2582.56|2574.86|27
1646732790000|2022-03-08 09:46:30|2582.62|2574.92|2582.31|2574.61|2583.23|2575.53|2581.87|2574.17|33
1646732800000|2022-03-08 09:46:40|2582.06|2574.36|2583.42|2575.72|2583.49|2575.79|2582.06|2574.36|28
1646732810000|2022-03-08 09:46:50|2583.6|2575.9|2582.71|2575.01|2583.86|2576.16|2581.87|2574.17|29
1646732820000|2022-03-08 09:47:00|2582.67|2574.97|2583.7|2576|2583.86|2576.16|2582.54|2574.84|34
1646732830000|2022-03-08 09:47:10|2583.69|2575.99|2583.31|2575.61|2583.86|2576.16|2582.77|2575.07|29
1646732840000|2022-03-08 09:47:20|2582.72|2575.02|2582.26|2574.56|2583.4|2575.7|2582.26|2574.56|27
1646732850000|2022-03-08 09:47:30|2582.18|2574.48|2581.39|2573.69|2582.83|2575.13|2581.35|2573.65|15
1646732860000|2022-03-08 09:47:40|2581.63|2573.93|2581.95|2574.25|2582.23|2574.53|2581.49|2573.79|17
1646732870000|2022-03-08 09:47:50|2582.26|2574.56|2582.26|2574.56|2582.26|2574.56|2581.79|2574.09|18
1646732880000|2022-03-08 09:48:00|2581.93|2574.23|2581.92|2574.22|2582.26|2574.56|2581.77|2574.07|22
1646732890000|2022-03-08 09:48:10|2581.9|2574.2|2582.86|2575.16|2582.88|2575.18|2581.9|2574.2|28
1646732900000|2022-03-08 09:48:20|2582.85|2575.15|2582.86|2575.16|2583.06|2575.36|2582.39|2574.69|27
1646732910000|2022-03-08 09:48:30|2582.88|2575.18|2582.12|2574.42|2582.93|2575.23|2581.62|2573.92|32
1646732920000|2022-03-08 09:48:40|2582.05|2574.35|2582.61|2574.91|2582.61|2574.91|2582.05|2574.35|31
1646732930000|2022-03-08 09:48:50|2582.56|2574.86|2582.81|2575.11|2582.81|2575.11|2582.23|2574.53|35
1646732940000|2022-03-08 09:49:00|2582.84|2575.14|2584.04|2576.34|2584.45|2576.75|2582.79|2575.09|35
1646732950000|2022-03-08 09:49:10|2583.77|2576.07|2584.23|2576.53|2584.23|2576.53|2583.63|2575.93|36
1646732960000|2022-03-08 09:49:20|2584.2|2576.5|2584.64|2576.94|2584.93|2577.23|2584.17|2576.47|31
1646732970000|2022-03-08 09:49:30|2584.52|2576.82|2585|2577.3|2585|2577.3|2584.36|2576.66|19
1646732980000|2022-03-08 09:49:40|2584.9|2577.2|2584.5|2576.8|2585.87|2578.17|2584.5|2576.8|32
1646732990000|2022-03-08 09:49:50|2584.71|2577.01|2584.97|2577.27|2585.05|2577.35|2584.11|2576.41|34
1646733000000|2022-03-08 09:50:00|2584.76|2577.06|2584.94|2577.24|2585.13|2577.43|2584.53|2576.83|33
1646733010000|2022-03-08 09:50:10|2584.91|2577.21|2584.91|2577.21|2584.98|2577.28|2584.58|2576.88|32
1646733020000|2022-03-08 09:50:20|2584.9|2577.2|2584.59|2576.89|2584.94|2577.24|2584.52|2576.82|28
1646733030000|2022-03-08 09:50:30|2584.51|2576.81|2584.97|2577.27|2585.16|2577.46|2584.47|2576.77|33
1646733040000|2022-03-08 09:50:40|2584.9|2577.2|2585.12|2577.42|2585.17|2577.47|2584.9|2577.2|25
1646733050000|2022-03-08 09:50:50|2585.11|2577.41|2585.51|2577.81|2585.84|2578.14|2585.1|2577.4|22
1646733060000|2022-03-08 09:51:00|2585.5|2577.8|2584.8|2577.1|2585.51|2577.81|2584.38|2576.68|36
1646733070000|2022-03-08 09:51:10|2584.78|2577.08|2584.55|2576.85|2584.82|2577.12|2584.04|2576.34|36
1646733080000|2022-03-08 09:51:20|2584.53|2576.83|2584.51|2576.81|2584.61|2576.91|2584.42|2576.72|25
1646733090000|2022-03-08 09:51:30|2584.5|2576.8|2584.33|2576.63|2584.53|2576.83|2584.05|2576.35|31
1646733100000|2022-03-08 09:51:40|2584.32|2576.62|2583.53|2575.83|2584.32|2576.62|2583.53|2575.83|20
1646733110000|2022-03-08 09:51:50|2583.52|2575.82|2583.73|2576.03|2583.84|2576.14|2583.05|2575.35|26
1646733120000|2022-03-08 09:52:00|2583.91|2576.21|2585.64|2577.94|2585.76|2578.06|2583.78|2576.08|28
1646733130000|2022-03-08 09:52:10|2585.65|2577.95|2585.56|2577.86|2586|2578.3|2585.41|2577.71|22
1646733140000|2022-03-08 09:52:20|2585.52|2577.82|2585.94|2578.24|2586.31|2578.61|2585.52|2577.82|31
1646733150000|2022-03-08 09:52:30|2585.49|2577.79|2585.6|2577.9|2585.8|2578.1|2585.14|2577.44|34
1646733160000|2022-03-08 09:52:40|2585.61|2577.91|2585.48|2577.78|2586.41|2578.71|2585.24|2577.54|36
1646733170000|2022-03-08 09:52:50|2585.41|2577.71|2585.5|2577.8|2586.21|2578.51|2585.29|2577.59|35
1646733180000|2022-03-08 09:53:00|2585.49|2577.79|2585.67|2577.97|2586.08|2578.38|2585.49|2577.79|32
1646733190000|2022-03-08 09:53:10|2585.75|2578.05|2585.95|2578.25|2586.05|2578.35|2585.75|2578.05|30
1646733200000|2022-03-08 09:53:20|2585.89|2578.19|2586.53|2578.83|2587.26|2579.56|2585.77|2578.07|39
1646733210000|2022-03-08 09:53:30|2586.52|2578.82|2589.02|2581.32|2589.02|2581.32|2586.52|2578.82|39
1646733220000|2022-03-08 09:53:40|2589.32|2581.62|2592.18|2584.48|2592.2|2584.5|2589.19|2581.49|38
1646733230000|2022-03-08 09:53:50|2592.21|2584.51|2591.43|2583.73|2592.29|2584.59|2591.29|2583.59|39
1646733240000|2022-03-08 09:54:00|2591.42|2583.72|2591.37|2583.67|2591.46|2583.76|2590.69|2582.99|27
1646733250000|2022-03-08 09:54:10|2591.36|2583.66|2590.52|2582.82|2591.46|2583.76|2590.48|2582.78|30
1646733260000|2022-03-08 09:54:20|2590.71|2583.01|2590.34|2582.64|2591.26|2583.56|2590.3|2582.6|33
1646733270000|2022-03-08 09:54:30|2590.43|2582.73|2590.62|2582.92|2590.66|2582.96|2590.43|2582.73|16
1646733280000|2022-03-08 09:54:40|2590.52|2582.82|2590.76|2583.06|2590.88|2583.18|2590.3|2582.6|21
1646733290000|2022-03-08 09:54:50|2590.75|2583.05|2589.05|2581.35|2590.75|2583.05|2589.01|2581.31|35
1646733300000|2022-03-08 09:55:00|2589.25|2581.55|2589.94|2582.24|2589.99|2582.29|2588.92|2581.22|33
1646733310000|2022-03-08 09:55:10|2589.85|2582.15|2589.28|2581.58|2590.26|2582.56|2588.59|2580.89|31
1646733320000|2022-03-08 09:55:20|2589.21|2581.51|2588.34|2580.64|2589.25|2581.55|2587.94|2580.24|35
1646733330000|2022-03-08 09:55:30|2588.55|2580.85|2587.53|2579.83|2588.76|2581.06|2586.4|2578.7|34
1646733340000|2022-03-08 09:55:40|2587.56|2579.86|2588.76|2581.06|2588.76|2581.06|2587.56|2579.86|36
1646733350000|2022-03-08 09:55:50|2588.81|2581.11|2589.43|2581.73|2589.48|2581.78|2588.31|2580.61|34
1646733360000|2022-03-08 09:56:00|2589.32|2581.62|2589.65|2581.95|2589.77|2582.07|2589.05|2581.35|33
1646733370000|2022-03-08 09:56:10|2589.64|2581.94|2589.99|2582.29|2590.06|2582.36|2589.21|2581.51|36
1646733380000|2022-03-08 09:56:20|2589.97|2582.27|2589.93|2582.23|2590.14|2582.44|2589.33|2581.63|36
1646733390000|2022-03-08 09:56:30|2589.64|2581.94|2588.88|2581.18|2589.64|2581.94|2588.85|2581.15|15
1646733400000|2022-03-08 09:56:40|2588.68|2580.98|2588.36|2580.66|2588.83|2581.13|2588.04|2580.34|26
1646733410000|2022-03-08 09:56:50|2588.35|2580.65|2588.02|2580.32|2588.57|2580.87|2587.98|2580.28|32
1646733420000|2022-03-08 09:57:00|2588.01|2580.31|2589.14|2581.44|2589.14|2581.44|2588.01|2580.31|31
1646733430000|2022-03-08 09:57:10|2589.13|2581.43|2590.49|2582.79|2590.49|2582.79|2589.09|2581.39|30
1646733440000|2022-03-08 09:57:20|2590.61|2582.91|2589.5|2581.8|2590.62|2582.92|2588.51|2580.81|34
1646733450000|2022-03-08 09:57:30|2589.56|2581.86|2587.24|2579.54|2590.29|2582.59|2586.95|2579.25|40
1646733460000|2022-03-08 09:57:40|2587.35|2579.65|2585.95|2578.25|2587.61|2579.91|2585.78|2578.08|32
1646733470000|2022-03-08 09:57:50|2585.96|2578.26|2587.04|2579.34|2587.04|2579.34|2585.96|2578.26|36
1646733480000|2022-03-08 09:58:00|2587.1|2579.4|2587.97|2580.27|2588.21|2580.51|2586.47|2578.77|32
1646733490000|2022-03-08 09:58:10|2587.95|2580.25|2586.01|2578.31|2588.01|2580.31|2586|2578.3|28
1646733500000|2022-03-08 09:58:20|2586.05|2578.35|2586.22|2578.52|2586.43|2578.73|2585.91|2578.21|29
1646733510000|2022-03-08 09:58:30|2586.5|2578.8|2586.95|2579.25|2587.28|2579.58|2586.36|2578.66|34
1646733520000|2022-03-08 09:58:40|2586.94|2579.24|2587.14|2579.44|2587.24|2579.54|2586.71|2579.01|18
1646733530000|2022-03-08 09:58:50|2587.01|2579.31|2587.38|2579.68|2587.65|2579.95|2586.89|2579.19|27
1646733540000|2022-03-08 09:59:00|2587.23|2579.53|2587.07|2579.37|2587.58|2579.88|2586.98|2579.28|32
1646733550000|2022-03-08 09:59:10|2587.08|2579.38|2587.02|2579.32|2587.08|2579.38|2586.88|2579.18|25
1646733560000|2022-03-08 09:59:20|2587.05|2579.35|2587.48|2579.78|2587.75|2580.05|2586.28|2578.58|29
1646733570000|2022-03-08 09:59:30|2587.71|2580.01|2587.29|2579.59|2587.71|2580.01|2587.11|2579.41|22
1646733580000|2022-03-08 09:59:40|2587.28|2579.58|2587.57|2579.87|2587.57|2579.87|2586.63|2578.93|28
1646733590000|2022-03-08 09:59:50|2587.77|2580.07|2589.23|2581.53|2589.33|2581.63|2587.77|2580.07|25
1646733600000|2022-03-08 10:00:00|2589.36|2581.66|2588.6|2580.9|2589.38|2581.68|2588.6|2580.9|19
1646733610000|2022-03-08 10:00:10|2588.46|2580.76|2588.95|2581.25|2588.95|2581.25|2588.43|2580.73|22
1646733620000|2022-03-08 10:00:20|2588.96|2581.26|2589.36|2581.66|2589.36|2581.66|2588.96|2581.26|9
1646733630000|2022-03-08 10:00:30|2589.33|2581.63|2590.35|2582.65|2590.35|2582.65|2589.05|2581.35|34
1646733640000|2022-03-08 10:00:40|2590.24|2582.54|2591.21|2583.51|2591.21|2583.51|2589.45|2581.75|37
1646733650000|2022-03-08 10:00:50|2591.16|2583.46|2588.77|2581.07|2591.16|2583.46|2588.6|2580.9|39
1646733660000|2022-03-08 10:01:00|2588.79|2581.09|2587.44|2579.74|2589.02|2581.32|2586.98|2579.28|36
1646733670000|2022-03-08 10:01:10|2587.02|2579.32|2589.89|2582.19|2590.91|2583.21|2586.54|2578.84|38
1646733680000|2022-03-08 10:01:20|2589.85|2582.15|2589.35|2581.65|2589.85|2582.15|2588.96|2581.26|34
1646733690000|2022-03-08 10:01:30|2589.36|2581.66|2588.78|2581.08|2589.44|2581.74|2588.74|2581.04|22
1646733700000|2022-03-08 10:01:40|2588.77|2581.07|2588.96|2581.26|2589.7|2582|2588.76|2581.06|24
1646733710000|2022-03-08 10:01:50|2588.97|2581.27|2588.49|2580.79|2588.97|2581.27|2588.05|2580.35|29
1646733720000|2022-03-08 10:02:00|2588.48|2580.78|2588.09|2580.39|2588.48|2580.78|2588.01|2580.31|32
1646733730000|2022-03-08 10:02:10|2587.93|2580.23|2586.73|2579.03|2587.93|2580.23|2586.47|2578.77|37
1646733740000|2022-03-08 10:02:20|2586.82|2579.12|2586.89|2579.19|2587.75|2580.05|2586.6|2578.9|29
1646733750000|2022-03-08 10:02:30|2586.97|2579.27|2586.37|2578.67|2587.06|2579.36|2586.16|2578.46|31
1646733760000|2022-03-08 10:02:40|2586.51|2578.81|2585.02|2577.32|2586.51|2578.81|2585.02|2577.32|31
1646733770000|2022-03-08 10:02:50|2584.94|2577.24|2585.72|2578.02|2585.99|2578.29|2584.53|2576.83|36
1646733780000|2022-03-08 10:03:00|2585.7|2578|2584.81|2577.11|2585.88|2578.18|2584.46|2576.76|35
1646733790000|2022-03-08 10:03:10|2584.67|2576.97|2584.59|2576.89|2584.67|2576.97|2584.57|2576.87|15
1646733800000|2022-03-08 10:03:20|2584.58|2576.88|2583.86|2576.16|2584.66|2576.96|2583.73|2576.03|29
1646733810000|2022-03-08 10:03:30|2583.75|2576.05|2583.94|2576.24|2584.27|2576.57|2583.59|2575.89|24
1646733820000|2022-03-08 10:03:40|2583.93|2576.23|2583.85|2576.15|2583.93|2576.23|2583.74|2576.04|25
1646733830000|2022-03-08 10:03:50|2583.86|2576.16|2584.18|2576.48|2584.28|2576.58|2583.86|2576.16|16
1646733840000|2022-03-08 10:04:00|2584.19|2576.49|2584.31|2576.61|2584.6|2576.9|2584.1|2576.4|31
1646733850000|2022-03-08 10:04:10|2584.48|2576.78|2585.82|2578.12|2586.17|2578.47|2584.34|2576.64|33
1646733860000|2022-03-08 10:04:20|2585.87|2578.17|2584.75|2577.05|2586.19|2578.49|2584.64|2576.94|39
1646733870000|2022-03-08 10:04:30|2584.62|2576.92|2583.9|2576.2|2584.82|2577.12|2583.84|2576.14|36
1646733880000|2022-03-08 10:04:40|2583.81|2576.11|2584.58|2576.88|2584.93|2577.23|2583.5|2575.8|31
1646733890000|2022-03-08 10:04:50|2584.56|2576.86|2584.29|2576.59|2584.72|2577.02|2584.13|2576.43|25
1646733900000|2022-03-08 10:05:00|2584.27|2576.57|2584.54|2576.84|2584.54|2576.84|2584.16|2576.46|29
1646733910000|2022-03-08 10:05:10|2584.55|2576.85|2584.57|2576.87|2584.82|2577.12|2584.36|2576.66|28
1646733920000|2022-03-08 10:05:20|2584.56|2576.86|2584.36|2576.66|2584.57|2576.87|2584.35|2576.65|5
1646733930000|2022-03-08 10:05:30|2584.49|2576.79|2584.68|2576.98|2584.91|2577.21|2584.49|2576.79|30
1646733940000|2022-03-08 10:05:40|2584.75|2577.05|2581.92|2574.22|2584.75|2577.05|2581.74|2574.04|35
1646733950000|2022-03-08 10:05:50|2581.86|2574.16|2578.68|2570.98|2582.06|2574.36|2578.5|2570.8|37
1646733960000|2022-03-08 10:06:00|2578.65|2570.95|2579.72|2572.02|2579.82|2572.12|2578.54|2570.84|37
1646733970000|2022-03-08 10:06:10|2579.59|2571.89|2579.07|2571.37|2579.7|2572|2578.9|2571.2|39
1646733980000|2022-03-08 10:06:20|2579.06|2571.36|2579.04|2571.34|2579.28|2571.58|2578.95|2571.25|33
1646733990000|2022-03-08 10:06:30|2579.17|2571.47|2578.95|2571.25|2579.27|2571.57|2578.69|2570.99|33
1646734000000|2022-03-08 10:06:40|2578.98|2571.28|2578.98|2571.28|2579.05|2571.35|2578.75|2571.05|28
1646734010000|2022-03-08 10:06:50|2578.89|2571.19|2578.23|2570.53|2578.89|2571.19|2578.21|2570.51|22
1646734020000|2022-03-08 10:07:00|2578.31|2570.61|2576.13|2568.43|2578.32|2570.62|2575.76|2568.06|38
1646734030000|2022-03-08 10:07:10|2576.14|2568.44|2574.71|2567.01|2576.61|2568.91|2574.41|2566.71|37
1646734040000|2022-03-08 10:07:20|2574.69|2566.99|2575.44|2567.74|2575.97|2568.27|2574.69|2566.99|37
1646734050000|2022-03-08 10:07:30|2575.65|2567.95|2576.42|2568.72|2576.95|2569.25|2575.6|2567.9|29
1646734060000|2022-03-08 10:07:40|2576.55|2568.85|2577.34|2569.64|2577.42|2569.72|2576.22|2568.52|35
1646734070000|2022-03-08 10:07:50|2577.45|2569.75|2577.6|2569.9|2577.68|2569.98|2577.32|2569.62|30
1646734080000|2022-03-08 10:08:00|2577.62|2569.92|2576.85|2569.15|2577.62|2569.92|2576.85|2569.15|23
1646734090000|2022-03-08 10:08:10|2576.81|2569.11|2576.94|2569.24|2577.21|2569.51|2576.74|2569.04|25
1646734100000|2022-03-08 10:08:20|2576.93|2569.23|2577.12|2569.42|2577.13|2569.43|2576.89|2569.19|29
1646734110000|2022-03-08 10:08:30|2577.08|2569.38|2576.96|2569.26|2577.13|2569.43|2576.47|2568.77|31
1646734120000|2022-03-08 10:08:40|2576.89|2569.19|2576.95|2569.25|2577|2569.3|2576.77|2569.07|16
1646734130000|2022-03-08 10:08:50|2576.96|2569.26|2577.33|2569.63|2577.5|2569.8|2576.86|2569.16|30
1646734140000|2022-03-08 10:09:00|2577.29|2569.59|2577.01|2569.31|2577.9|2570.2|2576.98|2569.28|36
1646734150000|2022-03-08 10:09:10|2576.85|2569.15|2575.57|2567.87|2576.95|2569.25|2575.12|2567.42|33
1646734160000|2022-03-08 10:09:20|2575.4|2567.7|2574.05|2566.35|2575.83|2568.13|2574.05|2566.35|36
1646734170000|2022-03-08 10:09:30|2574.1|2566.4|2574.21|2566.51|2575.15|2567.45|2574.02|2566.32|36
1646734180000|2022-03-08 10:09:40|2574.11|2566.41|2573.64|2565.94|2574.35|2566.65|2573.11|2565.41|34
1646734190000|2022-03-08 10:09:50|2573.63|2565.93|2574.04|2566.34|2575.36|2567.66|2573.32|2565.62|38
1646734200000|2022-03-08 10:10:00|2573.89|2566.19|2573.76|2566.06|2574.17|2566.47|2573.4|2565.7|37
1646734210000|2022-03-08 10:10:10|2573.69|2565.99|2574.07|2566.37|2574.23|2566.53|2573.41|2565.71|33
1646734220000|2022-03-08 10:10:20|2574.04|2566.34|2573.76|2566.06|2574.27|2566.57|2573.32|2565.62|32
1646734230000|2022-03-08 10:10:30|2573.72|2566.02|2573.99|2566.29|2574.2|2566.5|2573.66|2565.96|31
1646734240000|2022-03-08 10:10:40|2574.04|2566.34|2574.06|2566.36|2574.07|2566.37|2573.73|2566.03|31
1646734250000|2022-03-08 10:10:50|2574.14|2566.44|2574.16|2566.46|2574.32|2566.62|2574.03|2566.33|26
1646734260000|2022-03-08 10:11:00|2574.2|2566.5|2574.23|2566.53|2574.32|2566.62|2574.02|2566.32|22
1646734270000|2022-03-08 10:11:10|2574.21|2566.51|2576.57|2568.87|2576.6|2568.9|2574.21|2566.51|34
1646734280000|2022-03-08 10:11:20|2576.58|2568.88|2575.84|2568.14|2576.59|2568.89|2575.84|2568.14|30
1646734290000|2022-03-08 10:11:30|2575.81|2568.11|2575.34|2567.64|2575.81|2568.11|2575.33|2567.63|23
1646734300000|2022-03-08 10:11:40|2575.33|2567.63|2575.45|2567.75|2576.1|2568.4|2575.31|2567.61|29
1646734310000|2022-03-08 10:11:50|2575.43|2567.73|2576.12|2568.42|2576.48|2568.78|2575.31|2567.61|34
1646734320000|2022-03-08 10:12:00|2576.16|2568.46|2576.96|2569.26|2577.08|2569.38|2576.16|2568.46|38
1646734330000|2022-03-08 10:12:10|2576.97|2569.27|2577.12|2569.42|2577.27|2569.57|2576.97|2569.27|31
1646734340000|2022-03-08 10:12:20|2577.17|2569.47|2576.73|2569.03|2577.34|2569.64|2576.73|2569.03|29
1646734350000|2022-03-08 10:12:30|2576.76|2569.06|2576.75|2569.05|2576.94|2569.24|2576.51|2568.81|32
1646734360000|2022-03-08 10:12:40|2576.74|2569.04|2576.87|2569.17|2577.23|2569.53|2576.71|2569.01|29
1646734370000|2022-03-08 10:12:50|2576.91|2569.21|2576.69|2568.99|2576.91|2569.21|2576.68|2568.98|18
1646734380000|2022-03-08 10:13:00|2576.67|2568.97|2576.66|2568.96|2576.94|2569.24|2576.66|2568.96|23
1646734390000|2022-03-08 10:13:10|2576.6|2568.9|2577.22|2569.52|2577.22|2569.52|2574.72|2567.02|34
1646734400000|2022-03-08 10:13:20|2577.13|2569.43|2577.13|2569.43|2577.26|2569.56|2576.98|2569.28|23
1646734410000|2022-03-08 10:13:30|2577.08|2569.38|2576.73|2569.03|2577.08|2569.38|2576.73|2569.03|26
1646734420000|2022-03-08 10:13:40|2576.68|2568.98|2577.17|2569.47|2577.46|2569.76|2576.68|2568.98|29
1646734430000|2022-03-08 10:13:50|2576.99|2569.29|2576.74|2569.04|2577.02|2569.32|2576.53|2568.83|20
1646734440000|2022-03-08 10:14:00|2576.8|2569.1|2577.36|2569.66|2577.37|2569.67|2576.8|2569.1|24
1646734450000|2022-03-08 10:14:10|2577.37|2569.67|2577.53|2569.83|2577.53|2569.83|2577.37|2569.67|12
1646734460000|2022-03-08 10:14:20|2577.5|2569.8|2577.37|2569.67|2577.5|2569.8|2577.28|2569.58|20
1646734470000|2022-03-08 10:14:30|2577.29|2569.59|2576.6|2568.9|2577.29|2569.59|2576.52|2568.82|25
1646734480000|2022-03-08 10:14:40|2576.66|2568.96|2577.33|2569.63|2577.36|2569.66|2576.66|2568.96|21
1646734490000|2022-03-08 10:14:50|2577.36|2569.66|2577.44|2569.74|2577.63|2569.93|2577.21|2569.51|22
1646734500000|2022-03-08 10:15:00|2577.4|2569.7|2577.95|2570.25|2578.13|2570.43|2577.3|2569.6|35
1646734510000|2022-03-08 10:15:10|2577.6|2569.9|2576.52|2568.82|2577.6|2569.9|2576.25|2568.55|29
1646734520000|2022-03-08 10:15:20|2576.53|2568.83|2575.49|2567.79|2576.53|2568.83|2575.48|2567.78|33
1646734530000|2022-03-08 10:15:30|2575.55|2567.85|2575|2567.3|2575.55|2567.85|2574.89|2567.19|25
1646734540000|2022-03-08 10:15:40|2574.97|2567.27|2575.6|2567.9|2575.6|2567.9|2574.54|2566.84|31
1646734550000|2022-03-08 10:15:50|2575.64|2567.94|2576.18|2568.48|2576.26|2568.56|2575.64|2567.94|32
1646734560000|2022-03-08 10:16:00|2576.16|2568.46|2575.57|2567.87|2576.56|2568.86|2575.51|2567.81|31
1646734570000|2022-03-08 10:16:10|2575.54|2567.84|2577.03|2569.33|2577.04|2569.34|2575.53|2567.83|23
1646734580000|2022-03-08 10:16:20|2577.01|2569.31|2578.59|2570.89|2578.59|2570.89|2577.01|2569.31|29
1646734590000|2022-03-08 10:16:30|2578.58|2570.88|2578.58|2570.88|2578.82|2571.12|2578.38|2570.68|33
1646734600000|2022-03-08 10:16:40|2578.57|2570.87|2578.56|2570.86|2578.96|2571.26|2578.56|2570.86|31
1646734610000|2022-03-08 10:16:50|2578.52|2570.82|2578.69|2570.99|2578.77|2571.07|2578.4|2570.7|35
1646734620000|2022-03-08 10:17:00|2578.6|2570.9|2578.37|2570.67|2579|2571.3|2578.19|2570.49|32
1646734630000|2022-03-08 10:17:10|2578.33|2570.63|2578.53|2570.83|2578.53|2570.83|2578.29|2570.59|31
1646734640000|2022-03-08 10:17:20|2578.52|2570.82|2578.5|2570.8|2578.54|2570.84|2578.47|2570.77|24
1646734650000|2022-03-08 10:17:30|2578.54|2570.84|2579.95|2572.25|2579.99|2572.29|2578.54|2570.84|35
1646734660000|2022-03-08 10:17:40|2580.06|2572.36|2580.85|2573.15|2581.34|2573.64|2580.06|2572.36|35
1646734670000|2022-03-08 10:17:50|2580.83|2573.13|2580.23|2572.53|2581.26|2573.56|2579.9|2572.2|33
1646734680000|2022-03-08 10:18:00|2580.11|2572.41|2579.57|2571.87|2580.37|2572.67|2578.85|2571.15|39
1646734690000|2022-03-08 10:18:10|2579.56|2571.86|2579.41|2571.71|2579.6|2571.9|2578.84|2571.14|35
1646734700000|2022-03-08 10:18:20|2579.26|2571.56|2578.69|2570.99|2579.26|2571.56|2578.56|2570.86|34
1646734710000|2022-03-08 10:18:30|2578.78|2571.08|2578.53|2570.83|2578.87|2571.17|2578.24|2570.54|32
1646734720000|2022-03-08 10:18:40|2578.4|2570.7|2580.13|2572.43|2580.13|2572.43|2578.24|2570.54|37
1646734730000|2022-03-08 10:18:50|2580.12|2572.42|2581.14|2573.44|2581.32|2573.62|2579.8|2572.1|37
1646734740000|2022-03-08 10:19:00|2581.15|2573.45|2581.38|2573.68|2581.76|2574.06|2580.94|2573.24|39
1646734750000|2022-03-08 10:19:10|2581.37|2573.67|2579.6|2571.9|2581.37|2573.67|2579.58|2571.88|36
1646734760000|2022-03-08 10:19:20|2579.5|2571.8|2578.81|2571.11|2579.5|2571.8|2578.68|2570.98|35
1646734770000|2022-03-08 10:19:30|2578.82|2571.12|2575.71|2568.01|2578.93|2571.23|2575.6|2567.9|40
1646734780000|2022-03-08 10:19:40|2575.69|2567.99|2576.09|2568.39|2576.4|2568.7|2575.63|2567.93|38
1646734790000|2022-03-08 10:19:50|2576.08|2568.38|2574.7|2567|2576.58|2568.88|2574.11|2566.41|35
1646734800000|2022-03-08 10:20:00|2574.82|2567.12|2575.5|2567.8|2576.38|2568.68|2574.82|2567.12|39
1646734810000|2022-03-08 10:20:10|2575.52|2567.82|2575.62|2567.92|2575.62|2567.92|2574.14|2566.44|36
1646734820000|2022-03-08 10:20:20|2575.95|2568.25|2576.22|2568.52|2576.22|2568.52|2575.52|2567.82|38
1646734830000|2022-03-08 10:20:30|2576.07|2568.37|2577.31|2569.61|2577.61|2569.91|2575.77|2568.07|38
1646734840000|2022-03-08 10:20:40|2577.32|2569.62|2578.2|2570.5|2578.48|2570.78|2577.22|2569.52|33
1646734850000|2022-03-08 10:20:50|2578.26|2570.56|2577.76|2570.06|2578.57|2570.87|2577.65|2569.95|34
1646734860000|2022-03-08 10:21:00|2577.72|2570.02|2577.71|2570.01|2578.52|2570.82|2577.61|2569.91|38
1646734870000|2022-03-08 10:21:10|2577.69|2569.99|2576|2568.3|2577.85|2570.15|2575.77|2568.07|37
1646734880000|2022-03-08 10:21:20|2575.89|2568.19|2575.91|2568.21|2576.31|2568.61|2575.72|2568.02|36
1646734890000|2022-03-08 10:21:30|2575.85|2568.15|2575.75|2568.05|2575.98|2568.28|2575.67|2567.97|32
1646734900000|2022-03-08 10:21:40|2575.72|2568.02|2576.01|2568.31|2576.61|2568.91|2575.6|2567.9|35
1646734910000|2022-03-08 10:21:50|2575.75|2568.05|2575.73|2568.03|2575.95|2568.25|2575.56|2567.86|31
1646734920000|2022-03-08 10:22:00|2575.75|2568.05|2575.53|2567.83|2575.76|2568.06|2575.39|2567.69|30
1646734930000|2022-03-08 10:22:10|2575.55|2567.85|2575.02|2567.32|2575.57|2567.87|2575.02|2567.32|28
1646734940000|2022-03-08 10:22:20|2575.01|2567.31|2573.11|2565.41|2575.17|2567.47|2573.08|2565.38|31
1646734950000|2022-03-08 10:22:30|2573.18|2565.48|2573.43|2565.73|2573.96|2566.26|2573.17|2565.47|37
1646734960000|2022-03-08 10:22:40|2573.34|2565.64|2574.32|2566.62|2574.35|2566.65|2573.01|2565.31|32
1646734970000|2022-03-08 10:22:50|2574.72|2567.02|2574.47|2566.77|2574.97|2567.27|2574.36|2566.66|34
1646734980000|2022-03-08 10:23:00|2574.49|2566.79|2573.93|2566.23|2574.54|2566.84|2573.61|2565.91|37
1646734990000|2022-03-08 10:23:10|2573.81|2566.11|2573.76|2566.06|2574|2566.3|2573.74|2566.04|28
1646735000000|2022-03-08 10:23:20|2573.77|2566.07|2573.37|2565.67|2573.81|2566.11|2573.37|2565.67|28
1646735010000|2022-03-08 10:23:30|2573.21|2565.51|2571.71|2564.01|2573.29|2565.59|2571.59|2563.89|37
1646735020000|2022-03-08 10:23:40|2571.72|2564.02|2572.48|2564.78|2572.48|2564.78|2571.63|2563.93|34
1646735030000|2022-03-08 10:23:50|2572.55|2564.85|2573.72|2566.02|2573.79|2566.09|2572.55|2564.85|39
1646735040000|2022-03-08 10:24:00|2573.67|2565.97|2572.68|2564.98|2574.37|2566.67|2572.6|2564.9|38
1646735050000|2022-03-08 10:24:10|2572.87|2565.17|2573.06|2565.36|2573.06|2565.36|2572.6|2564.9|33
1646735060000|2022-03-08 10:24:20|2573.07|2565.37|2573.74|2566.04|2573.96|2566.26|2573.07|2565.37|35
1646735070000|2022-03-08 10:24:30|2573.78|2566.08|2573.53|2565.83|2574.24|2566.54|2573.45|2565.75|34
1646735080000|2022-03-08 10:24:40|2573.52|2565.82|2573.38|2565.68|2573.56|2565.86|2572.56|2564.86|31
1646735090000|2022-03-08 10:24:50|2573.54|2565.84|2573.45|2565.75|2573.81|2566.11|2573.38|2565.68|26
1646735100000|2022-03-08 10:25:00|2573.47|2565.77|2575.75|2568.05|2575.76|2568.06|2573.46|2565.76|38
1646735110000|2022-03-08 10:25:10|2575.47|2567.77|2575.84|2568.14|2575.84|2568.14|2575.36|2567.66|27
1646735120000|2022-03-08 10:25:20|2575.73|2568.03|2576.46|2568.76|2576.94|2569.24|2575.73|2568.03|34
1646735130000|2022-03-08 10:25:30|2576.54|2568.84|2576.27|2568.57|2577.35|2569.65|2576.07|2568.37|38
1646735140000|2022-03-08 10:25:40|2576.15|2568.45|2576.79|2569.09|2576.85|2569.15|2576.1|2568.4|26
1646735150000|2022-03-08 10:25:50|2576.78|2569.08|2576.92|2569.22|2577.16|2569.46|2576.58|2568.88|29
1646735160000|2022-03-08 10:26:00|2576.91|2569.21|2577.36|2569.66|2577.8|2570.1|2576.83|2569.13|35
1646735170000|2022-03-08 10:26:10|2577.44|2569.74|2578.27|2570.57|2578.71|2571.01|2576.91|2569.21|33
1646735180000|2022-03-08 10:26:20|2578.26|2570.56|2577.99|2570.29|2578.62|2570.92|2577.68|2569.98|28
1646735190000|2022-03-08 10:26:30|2578|2570.3|2578.24|2570.54|2578.59|2570.89|2577.94|2570.24|32
1646735200000|2022-03-08 10:26:40|2578.23|2570.53|2577.35|2569.65|2578.43|2570.73|2577.35|2569.65|29
1646735210000|2022-03-08 10:26:50|2577.28|2569.58|2577.74|2570.04|2577.93|2570.23|2577.27|2569.57|28
1646735220000|2022-03-08 10:27:00|2577.72|2570.02|2578.01|2570.31|2578.01|2570.31|2577.63|2569.93|23
1646735230000|2022-03-08 10:27:10|2578|2570.3|2576.2|2568.5|2578|2570.3|2576.2|2568.5|29
1646735240000|2022-03-08 10:27:20|2576.18|2568.48|2576|2568.3|2577.1|2569.4|2575.87|2568.17|37
1646735250000|2022-03-08 10:27:30|2575.94|2568.24|2576.25|2568.55|2576.36|2568.66|2575.88|2568.18|30
1646735260000|2022-03-08 10:27:40|2576.28|2568.58|2577.35|2569.65|2577.82|2570.12|2576.27|2568.57|34
1646735270000|2022-03-08 10:27:50|2577.33|2569.63|2577.25|2569.55|2577.34|2569.64|2576.96|2569.26|29
1646735280000|2022-03-08 10:28:00|2577.26|2569.56|2577.22|2569.52|2577.3|2569.6|2577.1|2569.4|26
1646735290000|2022-03-08 10:28:10|2577.23|2569.53|2577.08|2569.38|2577.51|2569.81|2577.08|2569.38|18
1646735300000|2022-03-08 10:28:20|2577.09|2569.39|2576.39|2568.69|2577.09|2569.39|2576.32|2568.62|29
1646735310000|2022-03-08 10:28:30|2576.32|2568.62|2576.25|2568.55|2576.77|2569.07|2575.93|2568.23|26
1646735320000|2022-03-08 10:28:40|2576.24|2568.54|2576.34|2568.64|2576.6|2568.9|2576.17|2568.47|28
1646735330000|2022-03-08 10:28:50|2576.36|2568.66|2575.8|2568.1|2576.36|2568.66|2575.76|2568.06|22
1646735340000|2022-03-08 10:29:00|2575.89|2568.19|2576.49|2568.79|2576.69|2568.99|2575.89|2568.19|34
1646735350000|2022-03-08 10:29:10|2576.62|2568.92|2580.47|2572.77|2580.47|2572.77|2576.59|2568.89|37
1646735360000|2022-03-08 10:29:20|2580.51|2572.81|2580.3|2572.6|2580.81|2573.11|2580.26|2572.56|35
1646735370000|2022-03-08 10:29:30|2580.43|2572.73|2580.98|2573.28|2581|2573.3|2580.04|2572.34|37
1646735380000|2022-03-08 10:29:40|2580.91|2573.21|2580.05|2572.35|2580.96|2573.26|2579.76|2572.06|37
1646735390000|2022-03-08 10:29:50|2580.07|2572.37|2579.67|2571.97|2580.16|2572.46|2579.34|2571.64|32
1646735400000|2022-03-08 10:30:00|2579.6|2571.9|2580.27|2572.57|2580.45|2572.75|2579.53|2571.83|36
1646735410000|2022-03-08 10:30:10|2580.37|2572.67|2579.69|2571.99|2580.37|2572.67|2579.5|2571.8|32
1646735420000|2022-03-08 10:30:20|2579.71|2572.01|2579.61|2571.91|2579.85|2572.15|2579.53|2571.83|33
1646735430000|2022-03-08 10:30:30|2579.67|2571.97|2580.43|2572.73|2580.49|2572.79|2579.67|2571.97|30
1646735440000|2022-03-08 10:30:40|2580.63|2572.93|2580.76|2573.06|2580.76|2573.06|2580.28|2572.58|35
1646735450000|2022-03-08 10:30:50|2580.75|2573.05|2580.46|2572.76|2580.75|2573.05|2580.29|2572.59|32
1646735460000|2022-03-08 10:31:00|2580.5|2572.8|2580.53|2572.83|2580.77|2573.07|2580.21|2572.51|37
1646735470000|2022-03-08 10:31:10|2580.45|2572.75|2580.5|2572.8|2580.7|2573|2580.27|2572.57|35
1646735480000|2022-03-08 10:31:20|2580.48|2572.78|2580.42|2572.72|2580.58|2572.88|2580.35|2572.65|29
1646735490000|2022-03-08 10:31:30|2580.43|2572.73|2580.42|2572.72|2580.52|2572.82|2580.31|2572.61|32
1646735500000|2022-03-08 10:31:40|2580.41|2572.71|2580.43|2572.73|2580.74|2573.04|2580.39|2572.69|33
1646735510000|2022-03-08 10:31:50|2580.45|2572.75|2580.65|2572.95|2580.94|2573.24|2580.37|2572.67|36
1646735520000|2022-03-08 10:32:00|2580.73|2573.03|2580.39|2572.69|2580.73|2573.03|2580.39|2572.69|17
1646735530000|2022-03-08 10:32:10|2580.37|2572.67|2580.64|2572.94|2581.01|2573.31|2580.15|2572.45|25
1646735540000|2022-03-08 10:32:20|2580.61|2572.91|2580.89|2573.19|2580.95|2573.25|2580.61|2572.91|24
1646735550000|2022-03-08 10:32:30|2580.88|2573.18|2583.33|2575.63|2583.37|2575.67|2580.88|2573.18|35
1646735560000|2022-03-08 10:32:40|2583.18|2575.48|2582.83|2575.13|2583.93|2576.23|2582.57|2574.87|36
1646735570000|2022-03-08 10:32:50|2582.93|2575.23|2583.07|2575.37|2583.29|2575.59|2582.93|2575.23|33
1646735580000|2022-03-08 10:33:00|2583.01|2575.31|2583.37|2575.67|2583.49|2575.79|2582.6|2574.9|31
1646735590000|2022-03-08 10:33:10|2583.38|2575.68|2582.86|2575.16|2583.45|2575.75|2582.68|2574.98|36
1646735600000|2022-03-08 10:33:20|2582.88|2575.18|2583.55|2575.85|2583.55|2575.85|2582.88|2575.18|37
1646735610000|2022-03-08 10:33:30|2583.49|2575.79|2583.81|2576.11|2583.91|2576.21|2583.27|2575.57|32
1646735620000|2022-03-08 10:33:40|2583.96|2576.26|2583.28|2575.58|2583.96|2576.26|2583.2|2575.5|29
1646735630000|2022-03-08 10:33:50|2583.31|2575.61|2584.06|2576.36|2584.06|2576.36|2583.23|2575.53|35
1646735640000|2022-03-08 10:34:00|2583.97|2576.27|2584.61|2576.91|2584.61|2576.91|2583.78|2576.08|30
1646735650000|2022-03-08 10:34:10|2584.6|2576.9|2584.39|2576.69|2584.66|2576.96|2584.05|2576.35|33
1646735660000|2022-03-08 10:34:20|2584.38|2576.68|2584.51|2576.81|2584.94|2577.24|2584.14|2576.44|31
1646735670000|2022-03-08 10:34:30|2584.55|2576.85|2584.58|2576.88|2584.84|2577.14|2584.05|2576.35|33
1646735680000|2022-03-08 10:34:40|2584.45|2576.75|2584.56|2576.86|2584.89|2577.19|2584.01|2576.31|29
1646735690000|2022-03-08 10:34:50|2584.59|2576.89|2584.48|2576.78|2585.15|2577.45|2584.47|2576.77|27
1646735700000|2022-03-08 10:35:00|2584.53|2576.83|2584.96|2577.26|2585.06|2577.36|2584.37|2576.67|36
1646735710000|2022-03-08 10:35:10|2584.94|2577.24|2584.57|2576.87|2585|2577.3|2584.39|2576.69|31
1646735720000|2022-03-08 10:35:20|2584.54|2576.84|2584.59|2576.89|2584.65|2576.95|2584.47|2576.77|31
1646735730000|2022-03-08 10:35:30|2584.5|2576.8|2584.6|2576.9|2584.6|2576.9|2584.23|2576.53|20
1646735740000|2022-03-08 10:35:40|2584.57|2576.87|2584.09|2576.39|2584.77|2577.07|2583.45|2575.75|29
1646735750000|2022-03-08 10:35:50|2584.29|2576.59|2583.17|2575.47|2584.67|2576.97|2583.17|2575.47|27
1646735760000|2022-03-08 10:36:00|2583.18|2575.48|2584.57|2576.87|2584.63|2576.93|2583.18|2575.48|30
1646735770000|2022-03-08 10:36:10|2584.58|2576.88|2584.25|2576.55|2584.6|2576.9|2584.14|2576.44|17
1646735780000|2022-03-08 10:36:20|2584.27|2576.57|2584.18|2576.48|2584.38|2576.68|2584.16|2576.46|8
1646735790000|2022-03-08 10:36:30|2584.09|2576.39|2583.98|2576.28|2584.26|2576.56|2583.93|2576.23|21
1646735800000|2022-03-08 10:36:40|2584.2|2576.5|2585.12|2577.42|2585.14|2577.44|2583.92|2576.22|32
1646735810000|2022-03-08 10:36:50|2585.05|2577.35|2585.08|2577.38|2585.3|2577.6|2585.02|2577.32|29
1646735820000|2022-03-08 10:37:00|2585.16|2577.46|2585.38|2577.68|2585.77|2578.07|2585.03|2577.33|28
1646735830000|2022-03-08 10:37:10|2585.39|2577.69|2586.59|2578.89|2586.75|2579.05|2585.39|2577.69|37
1646735840000|2022-03-08 10:37:20|2586.6|2578.9|2587.63|2579.93|2587.98|2580.28|2586.6|2578.9|32
1646735850000|2022-03-08 10:37:30|2587.64|2579.94|2587.38|2579.68|2587.64|2579.94|2587.18|2579.48|31
1646735860000|2022-03-08 10:37:40|2587.19|2579.49|2587.3|2579.6|2587.38|2579.68|2587.05|2579.35|30
1646735870000|2022-03-08 10:37:50|2587.34|2579.64|2587.26|2579.56|2587.51|2579.81|2587.12|2579.42|22
1646735880000|2022-03-08 10:38:00|2587.27|2579.57|2587.72|2580.02|2587.72|2580.02|2587|2579.3|33
1646735890000|2022-03-08 10:38:10|2587.8|2580.1|2589.11|2581.41|2589.11|2581.41|2587.66|2579.96|30
1646735900000|2022-03-08 10:38:20|2589.81|2582.11|2591.96|2584.26|2591.96|2584.26|2589.73|2582.03|35
1646735910000|2022-03-08 10:38:30|2592.31|2584.61|2594.6|2586.9|2594.6|2586.9|2592.31|2584.61|39
1646735920000|2022-03-08 10:38:40|2594.8|2587.1|2593.66|2585.96|2594.91|2587.21|2593.54|2585.84|37
1646735930000|2022-03-08 10:38:50|2593.88|2586.18|2593.44|2585.74|2594.18|2586.48|2593.44|2585.74|37
1646735940000|2022-03-08 10:39:00|2593.35|2585.65|2593.71|2586.01|2593.76|2586.06|2592.6|2584.9|37
1646735950000|2022-03-08 10:39:10|2593.62|2585.92|2593.24|2585.54|2593.76|2586.06|2592.67|2584.97|37
1646735960000|2022-03-08 10:39:20|2593.25|2585.55|2591.82|2584.12|2593.54|2585.84|2591.82|2584.12|35
1646735970000|2022-03-08 10:39:30|2591.78|2584.08|2591.79|2584.09|2592.07|2584.37|2591.42|2583.72|33
1646735980000|2022-03-08 10:39:40|2591.78|2584.08|2591.64|2583.94|2592.01|2584.31|2591.61|2583.91|35
1646735990000|2022-03-08 10:39:50|2591.8|2584.1|2591.92|2584.22|2592.51|2584.81|2591.8|2584.1|28
1646736000000|2022-03-08 10:40:00|2591.93|2584.23|2591.8|2584.1|2591.97|2584.27|2591.64|2583.94|26
1646736010000|2022-03-08 10:40:10|2591.69|2583.99|2590.59|2582.89|2591.89|2584.19|2590.59|2582.89|35
1646736020000|2022-03-08 10:40:20|2590.61|2582.91|2590.92|2583.22|2591.19|2583.49|2590.51|2582.81|30
1646736030000|2022-03-08 10:40:30|2590.85|2583.15|2589.02|2581.32|2590.93|2583.23|2588.79|2581.09|37
1646736040000|2022-03-08 10:40:40|2588.99|2581.29|2589.12|2581.42|2589.45|2581.75|2588.96|2581.26|33
1646736050000|2022-03-08 10:40:50|2589.24|2581.54|2590.86|2583.16|2590.99|2583.29|2589.08|2581.38|32
1646736060000|2022-03-08 10:41:00|2590.99|2583.29|2592.37|2584.67|2592.37|2584.67|2590.55|2582.85|35
1646736070000|2022-03-08 10:41:10|2592.42|2584.72|2592.57|2584.87|2592.63|2584.93|2592.11|2584.41|37
1646736080000|2022-03-08 10:41:20|2592.43|2584.73|2592.15|2584.45|2592.66|2584.96|2592.13|2584.43|30
1646736090000|2022-03-08 10:41:30|2592.19|2584.49|2592.83|2585.13|2592.83|2585.13|2592.09|2584.39|31
1646736100000|2022-03-08 10:41:40|2592.95|2585.25|2593.54|2585.84|2593.87|2586.17|2592.38|2584.68|37
1646736110000|2022-03-08 10:41:50|2593.61|2585.91|2593.6|2585.9|2593.62|2585.92|2593.39|2585.69|31
1646736120000|2022-03-08 10:42:00|2593.55|2585.85|2592.97|2585.27|2593.61|2585.91|2592.72|2585.02|34
1646736130000|2022-03-08 10:42:10|2593.16|2585.46|2595.82|2588.12|2595.82|2588.12|2593.16|2585.46|36
1646736140000|2022-03-08 10:42:20|2595.83|2588.13|2594.75|2587.05|2595.84|2588.14|2593.93|2586.23|37
1646736150000|2022-03-08 10:42:30|2594.77|2587.07|2593.17|2585.47|2594.77|2587.07|2593.07|2585.37|25
1646736160000|2022-03-08 10:42:40|2593.16|2585.46|2592.81|2585.11|2593.42|2585.72|2592.41|2584.71|36
1646736170000|2022-03-08 10:42:50|2592.83|2585.13|2592.21|2584.51|2592.93|2585.23|2590.54|2582.84|38
1646736180000|2022-03-08 10:43:00|2592.17|2584.47|2591.7|2584|2592.28|2584.58|2591.5|2583.8|35
1646736190000|2022-03-08 10:43:10|2591.69|2583.99|2591.79|2584.09|2593.05|2585.35|2591.34|2583.64|37
1646736200000|2022-03-08 10:43:20|2591.97|2584.27|2592.72|2585.02|2592.72|2585.02|2591.54|2583.84|40
1646736210000|2022-03-08 10:43:30|2592.68|2584.98|2592.28|2584.58|2592.74|2585.04|2591.7|2584|35
1646736220000|2022-03-08 10:43:40|2592.47|2584.77|2592.35|2584.65|2593.09|2585.39|2592.34|2584.64|34
1646736230000|2022-03-08 10:43:50|2592.58|2584.88|2592.38|2584.68|2592.59|2584.89|2592.21|2584.51|32
1646736240000|2022-03-08 10:44:00|2592.23|2584.53|2592|2584.3|2592.23|2584.53|2591.35|2583.65|31
1646736250000|2022-03-08 10:44:10|2592.01|2584.31|2590.77|2583.07|2592.06|2584.36|2590.75|2583.05|35
1646736260000|2022-03-08 10:44:20|2590.74|2583.04|2590.8|2583.1|2590.94|2583.24|2590.01|2582.31|28
1646736270000|2022-03-08 10:44:30|2591.01|2583.31|2592.13|2584.43|2592.45|2584.75|2591.01|2583.31|33
1646736280000|2022-03-08 10:44:40|2592.15|2584.45|2592.81|2585.11|2592.81|2585.11|2591.99|2584.29|29
1646736290000|2022-03-08 10:44:50|2592.79|2585.09|2592.6|2584.9|2593.4|2585.7|2592.55|2584.85|34
1646736300000|2022-03-08 10:45:00|2592.61|2584.91|2592.01|2584.31|2593.13|2585.43|2591.89|2584.19|36
1646736310000|2022-03-08 10:45:10|2592.06|2584.36|2591.19|2583.49|2592.06|2584.36|2591.1|2583.4|33
1646736320000|2022-03-08 10:45:20|2591.34|2583.64|2590.77|2583.07|2591.36|2583.66|2590.76|2583.06|38
1646736330000|2022-03-08 10:45:30|2590.84|2583.14|2591.07|2583.37|2591.21|2583.51|2590.76|2583.06|33
1646736340000|2022-03-08 10:45:40|2590.95|2583.25|2591.23|2583.53|2591.26|2583.56|2590.74|2583.04|26
1646736350000|2022-03-08 10:45:50|2591.47|2583.77|2591.23|2583.53|2592.09|2584.39|2591.16|2583.46|34
1646736360000|2022-03-08 10:46:00|2591.13|2583.43|2591.32|2583.62|2591.49|2583.79|2591.13|2583.43|36
1646736370000|2022-03-08 10:46:10|2591.36|2583.66|2590.86|2583.16|2591.36|2583.66|2590.7|2583|30
1646736380000|2022-03-08 10:46:20|2590.91|2583.21|2593.34|2585.64|2593.36|2585.66|2590.71|2583.01|36
1646736390000|2022-03-08 10:46:30|2593.33|2585.63|2593.87|2586.17|2593.93|2586.23|2593.16|2585.46|34
1646736400000|2022-03-08 10:46:40|2594.21|2586.51|2594.58|2586.88|2594.61|2586.91|2593.85|2586.15|35
1646736410000|2022-03-08 10:46:50|2594.55|2586.85|2594.64|2586.94|2594.64|2586.94|2594.11|2586.41|24
1646736420000|2022-03-08 10:47:00|2594.68|2586.98|2592.19|2584.49|2594.69|2586.99|2592.19|2584.49|34
1646736430000|2022-03-08 10:47:10|2592.18|2584.48|2592.12|2584.42|2592.48|2584.78|2591.96|2584.26|29
1646736440000|2022-03-08 10:47:20|2591.94|2584.24|2592.02|2584.32|2592.31|2584.61|2591.82|2584.12|32
1646736450000|2022-03-08 10:47:30|2592.03|2584.33|2592.67|2584.97|2592.84|2585.14|2591.96|2584.26|31
1646736460000|2022-03-08 10:47:40|2592.7|2585|2592.82|2585.12|2593.25|2585.55|2592.64|2584.94|31
1646736470000|2022-03-08 10:47:50|2592.81|2585.11|2592.13|2584.43|2592.81|2585.11|2592.04|2584.34|28
1646736480000|2022-03-08 10:48:00|2592.14|2584.44|2591.11|2583.41|2592.71|2585.01|2590.51|2582.81|30
1646736490000|2022-03-08 10:48:10|2591.21|2583.51|2590.53|2582.83|2591.37|2583.67|2590.53|2582.83|23
1646736500000|2022-03-08 10:48:20|2590.54|2582.84|2592.25|2584.55|2592.25|2584.55|2590.54|2582.84|24
1646736510000|2022-03-08 10:48:30|2592.03|2584.33|2592.42|2584.72|2592.42|2584.72|2589.83|2582.13|36
1646736520000|2022-03-08 10:48:40|2592.52|2584.82|2592.96|2585.26|2593.21|2585.51|2592.52|2584.82|30
1646736530000|2022-03-08 10:48:50|2592.86|2585.16|2592.55|2584.85|2593.15|2585.45|2592.38|2584.68|33
1646736540000|2022-03-08 10:49:00|2592.62|2584.92|2591.9|2584.2|2592.68|2584.98|2591.9|2584.2|34
1646736550000|2022-03-08 10:49:10|2592.03|2584.33|2592.31|2584.61|2592.31|2584.61|2591.97|2584.27|24
1646736560000|2022-03-08 10:49:20|2592.27|2584.57|2592.22|2584.52|2592.42|2584.72|2592.04|2584.34|21
1646736570000|2022-03-08 10:49:30|2592.23|2584.53|2592.23|2584.53|2592.23|2584.53|2591.57|2583.87|29
1646736580000|2022-03-08 10:49:40|2592.2|2584.5|2592.33|2584.63|2592.67|2584.97|2591.83|2584.13|28
1646736590000|2022-03-08 10:49:50|2592.26|2584.56|2592.45|2584.75|2592.96|2585.26|2592.1|2584.4|29
1646736600000|2022-03-08 10:50:00|2592.51|2584.81|2593.22|2585.52|2593.92|2586.22|2592.47|2584.77|36
1646736610000|2022-03-08 10:50:10|2593.4|2585.7|2592.4|2584.7|2593.48|2585.78|2592.4|2584.7|34
1646736620000|2022-03-08 10:50:20|2592.56|2584.86|2592.67|2584.97|2592.79|2585.09|2591.58|2583.88|30
1646736630000|2022-03-08 10:50:30|2591.97|2584.27|2592.13|2584.43|2592.67|2584.97|2591.63|2583.93|28
1646736640000|2022-03-08 10:50:40|2592.04|2584.34|2592.26|2584.56|2592.67|2584.97|2592.04|2584.34|15
1646736650000|2022-03-08 10:50:50|2592.3|2584.6|2593.11|2585.41|2593.11|2585.41|2592.3|2584.6|19
1646736660000|2022-03-08 10:51:00|2593.07|2585.37|2593.39|2585.69|2593.39|2585.69|2592.36|2584.66|27
1646736670000|2022-03-08 10:51:10|2593.32|2585.62|2593.88|2586.18|2593.95|2586.25|2593.32|2585.62|17
1646736680000|2022-03-08 10:51:20|2593.9|2586.2|2593.96|2586.26|2593.96|2586.26|2593.77|2586.07|32
1646736690000|2022-03-08 10:51:30|2594.01|2586.31|2595.45|2587.75|2595.6|2587.9|2594.01|2586.31|26
1646736700000|2022-03-08 10:51:40|2595.85|2588.15|2596.03|2588.33|2596.1|2588.4|2594.8|2587.1|34
1646736710000|2022-03-08 10:51:50|2596.02|2588.32|2595.45|2587.75|2596.1|2588.4|2595.12|2587.42|37
1646736720000|2022-03-08 10:52:00|2595.48|2587.78|2595.91|2588.21|2596.03|2588.33|2595.48|2587.78|27
1646736730000|2022-03-08 10:52:10|2595.95|2588.25|2597.38|2589.68|2597.95|2590.25|2595.77|2588.07|33
1646736740000|2022-03-08 10:52:20|2597.58|2589.88|2596.87|2589.17|2597.85|2590.15|2596.63|2588.93|37
1646736750000|2022-03-08 10:52:30|2596.92|2589.22|2596.96|2589.26|2597.51|2589.81|2596.83|2589.13|32
1646736760000|2022-03-08 10:52:40|2597.11|2589.41|2600.83|2593.13|2600.83|2593.13|2596.96|2589.26|35
1646736770000|2022-03-08 10:52:50|2601.19|2593.49|2607.7|2600|2607.7|2600|2601.19|2593.49|39
1646736780000|2022-03-08 10:53:00|2607.94|2600.24|2611.06|2603.36|2612.08|2604.38|2607.51|2599.81|40
1646736790000|2022-03-08 10:53:10|2611.21|2603.51|2610.79|2603.09|2611.21|2603.51|2609.47|2601.77|40
1646736800000|2022-03-08 10:53:20|2610.83|2603.13|2613.04|2605.34|2613.06|2605.36|2610.6|2602.9|38
1646736810000|2022-03-08 10:53:30|2613.03|2605.33|2611.31|2603.61|2613.07|2605.37|2610.34|2602.64|40
1646736820000|2022-03-08 10:53:40|2611.26|2603.56|2610.96|2603.26|2611.37|2603.67|2610.76|2603.06|39
1646736830000|2022-03-08 10:53:50|2610.84|2603.14|2608.91|2601.21|2610.84|2603.14|2608.79|2601.09|36
1646736840000|2022-03-08 10:54:00|2608.95|2601.25|2611.21|2603.51|2611.28|2603.58|2608.27|2600.57|39
1646736850000|2022-03-08 10:54:10|2611.18|2603.48|2608.52|2600.82|2611.36|2603.66|2608.36|2600.66|37
1646736860000|2022-03-08 10:54:20|2608.49|2600.79|2603.4|2595.7|2608.49|2600.79|2603.23|2595.53|39
1646736870000|2022-03-08 10:54:30|2603.55|2595.85|2600.82|2593.12|2603.55|2595.85|2599.52|2591.82|36
1646736880000|2022-03-08 10:54:40|2600.89|2593.19|2600.54|2592.84|2601.21|2593.51|2600.19|2592.49|38
1646736890000|2022-03-08 10:54:50|2600.51|2592.81|2598.97|2591.27|2601.42|2593.72|2598.97|2591.27|37
1646736900000|2022-03-08 10:55:00|2598.99|2591.29|2598.84|2591.14|2599.48|2591.78|2598.63|2590.93|36
1646736910000|2022-03-08 10:55:10|2598.94|2591.24|2597.35|2589.65|2598.94|2591.24|2597.08|2589.38|37
1646736920000|2022-03-08 10:55:20|2597.33|2589.63|2597.17|2589.47|2597.56|2589.86|2597.02|2589.32|27
1646736930000|2022-03-08 10:55:30|2596.92|2589.22|2595.86|2588.16|2596.99|2589.29|2595.73|2588.03|30
1646736940000|2022-03-08 10:55:40|2596|2588.3|2594.85|2587.15|2596|2588.3|2594.7|2587|31
1646736950000|2022-03-08 10:55:50|2594.99|2587.29|2594.62|2586.92|2594.99|2587.29|2593.81|2586.11|33
1646736960000|2022-03-08 10:56:00|2594.63|2586.93|2596.37|2588.67|2596.73|2589.03|2593.72|2586.02|38
1646736970000|2022-03-08 10:56:10|2596.54|2588.84|2595.84|2588.14|2596.64|2588.94|2595.84|2588.14|35
1646736980000|2022-03-08 10:56:20|2595.81|2588.11|2594.13|2586.43|2595.89|2588.19|2593.37|2585.67|34
1646736990000|2022-03-08 10:56:30|2594.22|2586.52|2594.4|2586.7|2594.88|2587.18|2594.1|2586.4|33
1646737000000|2022-03-08 10:56:40|2594.42|2586.72|2593.66|2585.96|2594.66|2586.96|2593.62|2585.92|37
1646737010000|2022-03-08 10:56:50|2593.48|2585.78|2594.1|2586.4|2594.54|2586.84|2593.45|2585.75|36
1646737020000|2022-03-08 10:57:00|2594.06|2586.36|2595.36|2587.66|2595.6|2587.9|2593.92|2586.22|35
1646737030000|2022-03-08 10:57:10|2595.31|2587.61|2595.69|2587.99|2596.07|2588.37|2595.05|2587.35|38
1646737040000|2022-03-08 10:57:20|2595.4|2587.7|2595.37|2587.67|2595.99|2588.29|2594.56|2586.86|37
1646737050000|2022-03-08 10:57:30|2595.28|2587.58|2595.84|2588.14|2595.85|2588.15|2595.26|2587.56|21
1646737060000|2022-03-08 10:57:40|2595.89|2588.19|2597.15|2589.45|2597.15|2589.45|2595.78|2588.08|29
1646737070000|2022-03-08 10:57:50|2597.13|2589.43|2597.19|2589.49|2597.83|2590.13|2596.75|2589.05|33
1646737080000|2022-03-08 10:58:00|2597.1|2589.4|2597.17|2589.47|2597.26|2589.56|2596.99|2589.29|29
1646737090000|2022-03-08 10:58:10|2597.18|2589.48|2597.89|2590.19|2598.42|2590.72|2597.18|2589.48|26
1646737100000|2022-03-08 10:58:20|2598.14|2590.44|2599.34|2591.64|2599.34|2591.64|2598.03|2590.33|36
1646737110000|2022-03-08 10:58:30|2599.36|2591.66|2600.74|2593.04|2601.04|2593.34|2599.36|2591.66|34
1646737120000|2022-03-08 10:58:40|2600.81|2593.11|2600.65|2592.95|2600.81|2593.11|2600.52|2592.82|35
1646737130000|2022-03-08 10:58:50|2600.66|2592.96|2599.51|2591.81|2600.66|2592.96|2599.5|2591.8|29
1646737140000|2022-03-08 10:59:00|2599.52|2591.82|2600.61|2592.91|2601.24|2593.54|2599.52|2591.82|33
1646737150000|2022-03-08 10:59:10|2600.6|2592.9|2600.53|2592.83|2600.69|2592.99|2599.97|2592.27|32
1646737160000|2022-03-08 10:59:20|2600.5|2592.8|2601.46|2593.76|2601.68|2593.98|2600.34|2592.64|35
1646737170000|2022-03-08 10:59:30|2601.52|2593.82|2602.15|2594.45|2602.89|2595.19|2601.49|2593.79|29
1646737180000|2022-03-08 10:59:40|2602.12|2594.42|2602.77|2595.07|2602.84|2595.14|2601.53|2593.83|36
1646737190000|2022-03-08 10:59:50|2602.46|2594.76|2602.56|2594.86|2603.13|2595.43|2602.23|2594.53|36
1646737200000|2022-03-08 11:00:00|2602.49|2594.79|2600.15|2592.45|2602.49|2594.79|2600.15|2592.45|40
1646737210000|2022-03-08 11:00:10|2600.38|2592.68|2599.21|2591.51|2600.38|2592.68|2599.21|2591.51|33
1646737220000|2022-03-08 11:00:20|2599.49|2591.79|2599.68|2591.98|2600.02|2592.32|2599.13|2591.43|37
1646737230000|2022-03-08 11:00:30|2599.6|2591.9|2601.14|2593.44|2601.14|2593.44|2599.33|2591.63|34
1646737240000|2022-03-08 11:00:40|2601.17|2593.47|2600.31|2592.61|2601.18|2593.48|2600.2|2592.5|33
1646737250000|2022-03-08 11:00:50|2600.33|2592.63|2600.46|2592.76|2601.04|2593.34|2600.05|2592.35|33
1646737260000|2022-03-08 11:01:00|2600.51|2592.81|2601.67|2593.97|2601.71|2594.01|2600.49|2592.79|32
1646737270000|2022-03-08 11:01:10|2601.62|2593.92|2601.06|2593.36|2602.75|2595.05|2601.06|2593.36|40
1646737280000|2022-03-08 11:01:20|2600.75|2593.05|2600.42|2592.72|2601.05|2593.35|2600.11|2592.41|34
1646737290000|2022-03-08 11:01:30|2600.38|2592.68|2599.17|2591.47|2600.49|2592.79|2598.95|2591.25|35
1646737300000|2022-03-08 11:01:40|2599.27|2591.57|2599.21|2591.51|2600.26|2592.56|2599.19|2591.49|37
1646737310000|2022-03-08 11:01:50|2599.12|2591.42|2599.53|2591.83|2599.62|2591.92|2598.76|2591.06|36
1646737320000|2022-03-08 11:02:00|2599.55|2591.85|2598.89|2591.19|2599.92|2592.22|2598.89|2591.19|30
1646737330000|2022-03-08 11:02:10|2599.14|2591.44|2599.01|2591.31|2599.2|2591.5|2598.33|2590.63|33
1646737340000|2022-03-08 11:02:20|2599.02|2591.32|2599.9|2592.2|2600.01|2592.31|2599.02|2591.32|27
1646737350000|2022-03-08 11:02:30|2599.89|2592.19|2599.93|2592.23|2600.53|2592.83|2599.79|2592.09|33
1646737360000|2022-03-08 11:02:40|2599.96|2592.26|2599.8|2592.1|2600.07|2592.37|2599.78|2592.08|27
1646737370000|2022-03-08 11:02:50|2599.76|2592.06|2599.07|2591.37|2599.96|2592.26|2599.03|2591.33|35
1646737380000|2022-03-08 11:03:00|2598.91|2591.21|2599.31|2591.61|2599.34|2591.64|2598.65|2590.95|31
1646737390000|2022-03-08 11:03:10|2599.67|2591.97|2600.02|2592.32|2600.12|2592.42|2599.67|2591.97|27
1646737400000|2022-03-08 11:03:20|2600.07|2592.37|2599.87|2592.17|2600.07|2592.37|2599.81|2592.11|17
1646737410000|2022-03-08 11:03:30|2600.06|2592.36|2599.1|2591.4|2600.22|2592.52|2599.1|2591.4|25
1646737420000|2022-03-08 11:03:40|2599.05|2591.35|2598|2590.3|2599.18|2591.48|2598|2590.3|27
1646737430000|2022-03-08 11:03:50|2597.99|2590.29|2598.3|2590.6|2598.36|2590.66|2597.99|2590.29|25
1646737440000|2022-03-08 11:04:00|2598.26|2590.56|2599.1|2591.4|2599.15|2591.45|2598.26|2590.56|32
1646737450000|2022-03-08 11:04:10|2599.08|2591.38|2599.89|2592.19|2599.9|2592.2|2599.08|2591.38|25
1646737460000|2022-03-08 11:04:20|2599.88|2592.18|2599.58|2591.88|2599.88|2592.18|2599.55|2591.85|26
1646737470000|2022-03-08 11:04:30|2599.59|2591.89|2599.89|2592.19|2600.01|2592.31|2599.53|2591.83|29
1646737480000|2022-03-08 11:04:40|2599.86|2592.16|2599.49|2591.79|2599.93|2592.23|2599.33|2591.63|39
1646737490000|2022-03-08 11:04:50|2599.48|2591.78|2600.08|2592.38|2600.22|2592.52|2599.48|2591.78|34
1646737500000|2022-03-08 11:05:00|2600.02|2592.32|2599.18|2591.48|2600.05|2592.35|2599.18|2591.48|28
1646737510000|2022-03-08 11:05:10|2598.96|2591.26|2597.97|2590.27|2599.36|2591.66|2597.96|2590.26|35
1646737520000|2022-03-08 11:05:20|2597.96|2590.26|2597.53|2589.83|2598.07|2590.37|2597.18|2589.48|37
1646737530000|2022-03-08 11:05:30|2597.38|2589.68|2595.66|2587.96|2597.72|2590.02|2595.49|2587.79|35
1646737540000|2022-03-08 11:05:40|2595.69|2587.99|2595.49|2587.79|2595.86|2588.16|2595.14|2587.44|29
1646737550000|2022-03-08 11:05:50|2595.47|2587.77|2595.67|2587.97|2595.67|2587.97|2595.04|2587.34|32
1646737560000|2022-03-08 11:06:00|2595.4|2587.7|2594.47|2586.77|2595.78|2588.08|2594.42|2586.72|31
1646737570000|2022-03-08 11:06:10|2594.5|2586.8|2594.09|2586.39|2594.5|2586.8|2594.09|2586.39|32
1646737580000|2022-03-08 11:06:20|2593.94|2586.24|2592.51|2584.81|2594|2586.3|2591.99|2584.29|33
1646737590000|2022-03-08 11:06:30|2592.63|2584.93|2593.42|2585.72|2593.55|2585.85|2592.47|2584.77|38
1646737600000|2022-03-08 11:06:40|2593.36|2585.66|2592.35|2584.65|2593.68|2585.98|2592.35|2584.65|30
1646737610000|2022-03-08 11:06:50|2592.54|2584.84|2592.37|2584.67|2592.71|2585.01|2591.97|2584.27|35
1646737620000|2022-03-08 11:07:00|2592.26|2584.56|2592.44|2584.74|2592.54|2584.84|2591.58|2583.88|37
1646737630000|2022-03-08 11:07:10|2592.64|2584.94|2592.62|2584.92|2593.14|2585.44|2592.57|2584.87|34
1646737640000|2022-03-08 11:07:20|2592.23|2584.53|2591.66|2583.96|2592.91|2585.21|2591.55|2583.85|32
1646737650000|2022-03-08 11:07:30|2591.7|2584|2592.04|2584.34|2592.72|2585.02|2591.7|2584|32
1646737660000|2022-03-08 11:07:40|2592.14|2584.44|2592.58|2584.88|2592.77|2585.07|2592.1|2584.4|34
1646737670000|2022-03-08 11:07:50|2592.61|2584.91|2592.93|2585.23|2593.05|2585.35|2592.43|2584.73|30
1646737680000|2022-03-08 11:08:00|2592.98|2585.28|2592.62|2584.92|2592.98|2585.28|2592.46|2584.76|31
1646737690000|2022-03-08 11:08:10|2592.59|2584.89|2592.21|2584.51|2592.62|2584.92|2592.21|2584.51|26
1646737700000|2022-03-08 11:08:20|2592.27|2584.57|2590.95|2583.25|2592.38|2584.68|2590.95|2583.25|34
1646737710000|2022-03-08 11:08:30|2591.4|2583.7|2590.46|2582.76|2591.4|2583.7|2590.34|2582.64|25
1646737720000|2022-03-08 11:08:40|2590.49|2582.79|2591.04|2583.34|2591.05|2583.35|2590.46|2582.76|27
1646737730000|2022-03-08 11:08:50|2591.08|2583.38|2590.63|2582.93|2591.14|2583.44|2590.63|2582.93|28
1646737740000|2022-03-08 11:09:00|2590.7|2583|2590.82|2583.12|2590.95|2583.25|2590.69|2582.99|24
1646737750000|2022-03-08 11:09:10|2590.88|2583.18|2591.38|2583.68|2591.88|2584.18|2590.8|2583.1|30
1646737760000|2022-03-08 11:09:20|2591.33|2583.63|2591.52|2583.82|2591.89|2584.19|2591.1|2583.4|29
1646737770000|2022-03-08 11:09:30|2591.49|2583.79|2591.33|2583.63|2591.49|2583.79|2591.22|2583.52|24
1646737780000|2022-03-08 11:09:40|2591.56|2583.86|2591.74|2584.04|2591.89|2584.19|2591.37|2583.67|32
1646737790000|2022-03-08 11:09:50|2591.78|2584.08|2591.53|2583.83|2591.83|2584.13|2591.39|2583.69|27
1646737800000|2022-03-08 11:10:00|2591.47|2583.77|2591.19|2583.49|2591.47|2583.77|2591.19|2583.49|22
1646737810000|2022-03-08 11:10:10|2591.14|2583.44|2590.56|2582.86|2591.14|2583.44|2589.85|2582.15|30
1646737820000|2022-03-08 11:10:20|2590.54|2582.84|2590.24|2582.54|2590.96|2583.26|2590.15|2582.45|26
1646737830000|2022-03-08 11:10:30|2590.29|2582.59|2590.36|2582.66|2590.38|2582.68|2589.79|2582.09|19
1646737840000|2022-03-08 11:10:40|2590.59|2582.89|2592.33|2584.63|2592.58|2584.88|2590.59|2582.89|37
1646737850000|2022-03-08 11:10:50|2592.27|2584.57|2592.11|2584.41|2592.7|2585|2592.02|2584.32|33
1646737860000|2022-03-08 11:11:00|2592.06|2584.36|2593.56|2585.86|2593.63|2585.93|2592|2584.3|37
1646737870000|2022-03-08 11:11:10|2593.31|2585.61|2593.54|2585.84|2593.8|2586.1|2593.21|2585.51|39
1646737880000|2022-03-08 11:11:20|2593.55|2585.85|2592.39|2584.69|2594.23|2586.53|2592.39|2584.69|35
1646737890000|2022-03-08 11:11:30|2592.37|2584.67|2592.96|2585.26|2593.1|2585.4|2592.16|2584.46|36
1646737900000|2022-03-08 11:11:40|2592.91|2585.21|2593.38|2585.68|2593.57|2585.87|2592.77|2585.07|33
1646737910000|2022-03-08 11:11:50|2593.28|2585.58|2593.25|2585.55|2593.85|2586.15|2593.17|2585.47|27
1646737920000|2022-03-08 11:12:00|2593.3|2585.6|2592.95|2585.25|2593.71|2586.01|2592.95|2585.25|30
1646737930000|2022-03-08 11:12:10|2593.09|2585.39|2592.36|2584.66|2593.24|2585.54|2592.31|2584.61|24
1646737940000|2022-03-08 11:12:20|2592.37|2584.67|2592.35|2584.65|2592.53|2584.83|2592.09|2584.39|32
1646737950000|2022-03-08 11:12:30|2592.41|2584.71|2592.13|2584.43|2592.68|2584.98|2592.13|2584.43|25
1646737960000|2022-03-08 11:12:40|2592.19|2584.49|2591.3|2583.6|2592.36|2584.66|2591.3|2583.6|24
1646737970000|2022-03-08 11:12:50|2591.34|2583.64|2592.16|2584.46|2592.3|2584.6|2591.29|2583.59|30
1646737980000|2022-03-08 11:13:00|2592.21|2584.51|2592.47|2584.77|2592.69|2584.99|2592.21|2584.51|32
1646737990000|2022-03-08 11:13:10|2592.57|2584.87|2592.25|2584.55|2592.57|2584.87|2592.19|2584.49|21
1646738000000|2022-03-08 11:13:20|2592.23|2584.53|2591.95|2584.25|2592.4|2584.7|2591.84|2584.14|29
1646738010000|2022-03-08 11:13:30|2591.75|2584.05|2589.93|2582.23|2592.34|2584.64|2589.63|2581.93|36
1646738020000|2022-03-08 11:13:40|2589.92|2582.22|2589.99|2582.29|2590.04|2582.34|2589.75|2582.05|35
1646738030000|2022-03-08 11:13:50|2589.9|2582.2|2590.14|2582.44|2590.28|2582.58|2589.8|2582.1|32
1646738040000|2022-03-08 11:14:00|2590.16|2582.46|2590.19|2582.49|2590.53|2582.83|2590.1|2582.4|33
1646738050000|2022-03-08 11:14:10|2589.99|2582.29|2590.62|2582.92|2590.67|2582.97|2589.99|2582.29|28
1646738060000|2022-03-08 11:14:20|2590.61|2582.91|2591.47|2583.77|2591.58|2583.88|2590.28|2582.58|30
1646738070000|2022-03-08 11:14:30|2591.36|2583.66|2592.28|2584.58|2592.35|2584.65|2591.32|2583.62|28
1646738080000|2022-03-08 11:14:40|2592.19|2584.49|2590.68|2582.98|2592.19|2584.49|2590.52|2582.82|33
1646738090000|2022-03-08 11:14:50|2590.65|2582.95|2590.53|2582.83|2590.67|2582.97|2590.48|2582.78|18
1646738100000|2022-03-08 11:15:00|2590.54|2582.84|2590.23|2582.53|2590.63|2582.93|2590.01|2582.31|25
1646738110000|2022-03-08 11:15:10|2590.51|2582.81|2590.34|2582.64|2590.54|2582.84|2590.24|2582.54|22
1646738120000|2022-03-08 11:15:20|2590.39|2582.69|2590.92|2583.22|2591.59|2583.89|2590.33|2582.63|36
1646738130000|2022-03-08 11:15:30|2590.85|2583.15|2590.79|2583.09|2591.04|2583.34|2590.35|2582.65|37
1646738140000|2022-03-08 11:15:40|2590.86|2583.16|2590.48|2582.78|2590.96|2583.26|2590.39|2582.69|24
1646738150000|2022-03-08 11:15:50|2590.47|2582.77|2590.3|2582.6|2590.5|2582.8|2590.26|2582.56|24
1646738160000|2022-03-08 11:16:00|2590.29|2582.59|2590.95|2583.25|2590.95|2583.25|2589.75|2582.05|33
1646738170000|2022-03-08 11:16:10|2590.96|2583.26|2590.69|2582.99|2590.96|2583.26|2590.57|2582.87|30
1646738180000|2022-03-08 11:16:20|2590.7|2583|2590.54|2582.84|2590.71|2583.01|2590.49|2582.79|12
1646738190000|2022-03-08 11:16:30|2590.53|2582.83|2590.69|2582.99|2590.7|2583|2590.49|2582.79|14
1646738200000|2022-03-08 11:16:40|2590.59|2582.89|2589.88|2582.18|2590.59|2582.89|2589.81|2582.11|17
1646738210000|2022-03-08 11:16:50|2589.87|2582.17|2589.91|2582.21|2590.03|2582.33|2589.8|2582.1|30
1646738220000|2022-03-08 11:17:00|2589.88|2582.18|2589.84|2582.14|2589.91|2582.21|2589.77|2582.07|11
1646738230000|2022-03-08 11:17:10|2589.83|2582.13|2590.35|2582.65|2590.46|2582.76|2589.73|2582.03|28
1646738240000|2022-03-08 11:17:20|2590.4|2582.7|2590.1|2582.4|2590.4|2582.7|2589.93|2582.23|35
1646738250000|2022-03-08 11:17:30|2590.08|2582.38|2590.4|2582.7|2590.52|2582.82|2589.97|2582.27|35
1646738260000|2022-03-08 11:17:40|2590.41|2582.71|2589.84|2582.14|2590.54|2582.84|2589.84|2582.14|34
1646738270000|2022-03-08 11:17:50|2589.83|2582.13|2590.93|2583.23|2590.98|2583.28|2589.83|2582.13|35
1646738280000|2022-03-08 11:18:00|2590.58|2582.88|2591.08|2583.38|2591.33|2583.63|2590.57|2582.87|27
1646738290000|2022-03-08 11:18:10|2591.03|2583.33|2590.83|2583.13|2591.6|2583.9|2590.5|2582.8|35
1646738300000|2022-03-08 11:18:20|2590.5|2582.8|2589.34|2581.64|2590.85|2583.15|2589.32|2581.62|33
1646738310000|2022-03-08 11:18:30|2589.46|2581.76|2589.97|2582.27|2589.97|2582.27|2588.93|2581.23|34
1646738320000|2022-03-08 11:18:40|2589.98|2582.28|2590.49|2582.79|2590.95|2583.25|2589.98|2582.28|28
1646738330000|2022-03-08 11:18:50|2590.5|2582.8|2590.88|2583.18|2591.24|2583.54|2590.46|2582.76|25
1646738340000|2022-03-08 11:19:00|2590.86|2583.16|2590.84|2583.14|2590.86|2583.16|2590.77|2583.07|16
1646738350000|2022-03-08 11:19:10|2590.8|2583.1|2591.68|2583.98|2591.68|2583.98|2590.44|2582.74|29
1646738360000|2022-03-08 11:19:20|2591.69|2583.99|2591.94|2584.24|2592.05|2584.35|2591.69|2583.99|27
1646738370000|2022-03-08 11:19:30|2591.86|2584.16|2592.24|2584.54|2592.28|2584.58|2591.73|2584.03|16
1646738380000|2022-03-08 11:19:40|2592.22|2584.52|2591.87|2584.17|2592.3|2584.6|2591.86|2584.16|26
1646738390000|2022-03-08 11:19:50|2591.88|2584.18|2591.98|2584.28|2592.09|2584.39|2591.58|2583.88|30
1646738400000|2022-03-08 11:20:00|2591.94|2584.24|2592.42|2584.72|2592.45|2584.75|2591.87|2584.17|30
1646738410000|2022-03-08 11:20:10|2592.48|2584.78|2592.01|2584.31|2592.57|2584.87|2591.97|2584.27|32
1646738420000|2022-03-08 11:20:20|2592|2584.3|2590.72|2583.02|2592.14|2584.44|2590.72|2583.02|28
1646738430000|2022-03-08 11:20:30|2590.61|2582.91|2589.9|2582.2|2590.73|2583.03|2589.34|2581.64|33
1646738440000|2022-03-08 11:20:40|2589.86|2582.16|2590.14|2582.44|2590.22|2582.52|2589.65|2581.95|37
1646738450000|2022-03-08 11:20:50|2590.18|2582.48|2590.96|2583.26|2591.19|2583.49|2590.01|2582.31|31
1646738460000|2022-03-08 11:21:00|2590.49|2582.79|2589.76|2582.06|2590.58|2582.88|2589.06|2581.36|35
1646738470000|2022-03-08 11:21:10|2589.8|2582.1|2589.73|2582.03|2589.93|2582.23|2589.64|2581.94|25
1646738480000|2022-03-08 11:21:20|2589.72|2582.02|2589.45|2581.75|2589.75|2582.05|2589.17|2581.47|22
1646738490000|2022-03-08 11:21:30|2589.43|2581.73|2589.37|2581.67|2589.7|2582|2589.37|2581.67|26
1646738500000|2022-03-08 11:21:40|2589.28|2581.58|2589.51|2581.81|2589.68|2581.98|2589.16|2581.46|31
1646738510000|2022-03-08 11:21:50|2589.61|2581.91|2590.2|2582.5|2590.21|2582.51|2589.61|2581.91|28
1646738520000|2022-03-08 11:22:00|2590.13|2582.43|2590.62|2582.92|2590.82|2583.12|2590.07|2582.37|30
1646738530000|2022-03-08 11:22:10|2590.64|2582.94|2590.84|2583.14|2591.03|2583.33|2590.22|2582.52|29
1646738540000|2022-03-08 11:22:20|2590.78|2583.08|2590.65|2582.95|2590.92|2583.22|2590.64|2582.94|30
1646738550000|2022-03-08 11:22:30|2590.79|2583.09|2590.36|2582.66|2590.79|2583.09|2590.32|2582.62|26
1646738560000|2022-03-08 11:22:40|2590.32|2582.62|2590.75|2583.05|2590.91|2583.21|2589.83|2582.13|28
1646738570000|2022-03-08 11:22:50|2590.91|2583.21|2591.83|2584.13|2591.87|2584.17|2590.91|2583.21|22
1646738580000|2022-03-08 11:23:00|2591.9|2584.2|2591.17|2583.47|2591.98|2584.28|2591.16|2583.46|20
1646738590000|2022-03-08 11:23:10|2591.16|2583.46|2590.6|2582.9|2591.21|2583.51|2590.6|2582.9|23
1646738600000|2022-03-08 11:23:20|2590.62|2582.92|2589.63|2581.93|2590.62|2582.92|2589.53|2581.83|25
1646738610000|2022-03-08 11:23:30|2589.57|2581.87|2590.07|2582.37|2590.07|2582.37|2589.57|2581.87|23
1646738620000|2022-03-08 11:23:40|2590.08|2582.38|2590.7|2583|2590.75|2583.05|2590.08|2582.38|28
1646738630000|2022-03-08 11:23:50|2590.68|2582.98|2591.23|2583.53|2591.3|2583.6|2590.4|2582.7|29
1646738640000|2022-03-08 11:24:00|2591.3|2583.6|2591.34|2583.64|2591.69|2583.99|2591.13|2583.43|33
1646738650000|2022-03-08 11:24:10|2591.44|2583.74|2592|2584.3|2592|2584.3|2591.44|2583.74|25
1646738660000|2022-03-08 11:24:20|2591.92|2584.22|2592.29|2584.59|2592.74|2585.04|2591.91|2584.21|34
1646738670000|2022-03-08 11:24:30|2592.37|2584.67|2592.38|2584.68|2592.62|2584.92|2592.27|2584.57|26
1646738680000|2022-03-08 11:24:40|2592.4|2584.7|2592|2584.3|2592.4|2584.7|2591.82|2584.12|25
1646738690000|2022-03-08 11:24:50|2592.01|2584.31|2592.1|2584.4|2592.22|2584.52|2591.99|2584.29|26
1646738700000|2022-03-08 11:25:00|2592.11|2584.41|2591.99|2584.29|2592.16|2584.46|2591.81|2584.11|28
1646738710000|2022-03-08 11:25:10|2591.91|2584.21|2592.1|2584.4|2592.1|2584.4|2591.68|2583.98|32
1646738720000|2022-03-08 11:25:20|2592.09|2584.39|2592.19|2584.49|2592.55|2584.85|2591.87|2584.17|32
1646738730000|2022-03-08 11:25:30|2592.2|2584.5|2592.61|2584.91|2592.62|2584.92|2592.08|2584.38|34
1646738740000|2022-03-08 11:25:40|2592.75|2585.05|2592.33|2584.63|2593|2585.3|2592.33|2584.63|33
1646738750000|2022-03-08 11:25:50|2592.38|2584.68|2592.41|2584.71|2592.48|2584.78|2592.06|2584.36|28
1646738760000|2022-03-08 11:26:00|2592.5|2584.8|2592.44|2584.74|2592.99|2585.29|2592.44|2584.74|37
1646738770000|2022-03-08 11:26:10|2592.47|2584.77|2592.31|2584.61|2592.63|2584.93|2592.24|2584.54|36
1646738780000|2022-03-08 11:26:20|2592.3|2584.6|2592.62|2584.92|2592.78|2585.08|2592.21|2584.51|31
1646738790000|2022-03-08 11:26:30|2592.65|2584.95|2593.14|2585.44|2593.14|2585.44|2592.46|2584.76|31
1646738800000|2022-03-08 11:26:40|2592.99|2585.29|2592.71|2585.01|2593.09|2585.39|2592.28|2584.58|33
1646738810000|2022-03-08 11:26:50|2592.8|2585.1|2593.14|2585.44|2593.33|2585.63|2592.8|2585.1|32
1646738820000|2022-03-08 11:27:00|2593|2585.3|2595.67|2587.97|2596.31|2588.61|2593|2585.3|35
1646738830000|2022-03-08 11:27:10|2595.68|2587.98|2594.08|2586.38|2595.84|2588.14|2593.93|2586.23|34
1646738840000|2022-03-08 11:27:20|2594.1|2586.4|2595.27|2587.57|2595.28|2587.58|2593.96|2586.26|36
1646738850000|2022-03-08 11:27:30|2595.23|2587.53|2595.67|2587.97|2595.74|2588.04|2594.87|2587.17|29
1646738860000|2022-03-08 11:27:40|2595.66|2587.96|2595.53|2587.83|2596.16|2588.46|2595.33|2587.63|35
1646738870000|2022-03-08 11:27:50|2595.39|2587.69|2595.31|2587.61|2595.53|2587.83|2595.31|2587.61|18
1646738880000|2022-03-08 11:28:00|2595.32|2587.62|2595.4|2587.7|2595.82|2588.12|2595.2|2587.5|31
1646738890000|2022-03-08 11:28:10|2595.35|2587.65|2594.94|2587.24|2595.36|2587.66|2594.83|2587.13|27
1646738900000|2022-03-08 11:28:20|2594.92|2587.22|2594.83|2587.13|2594.96|2587.26|2594.65|2586.95|29
1646738910000|2022-03-08 11:28:30|2594.72|2587.02|2594.52|2586.82|2595.21|2587.51|2594.46|2586.76|34
1646738920000|2022-03-08 11:28:40|2594.53|2586.83|2595.93|2588.23|2595.95|2588.25|2594.53|2586.83|38
1646738930000|2022-03-08 11:28:50|2595.96|2588.26|2595.88|2588.18|2596.19|2588.49|2595.81|2588.11|34
1646738940000|2022-03-08 11:29:00|2595.89|2588.19|2595.24|2587.54|2596.05|2588.35|2595.08|2587.38|34
1646738950000|2022-03-08 11:29:10|2595.2|2587.5|2594.93|2587.23|2595.29|2587.59|2594.93|2587.23|34
1646738960000|2022-03-08 11:29:20|2594.83|2587.13|2594.33|2586.63|2594.83|2587.13|2594.23|2586.53|29
1646738970000|2022-03-08 11:29:30|2594.31|2586.61|2595.37|2587.67|2595.46|2587.76|2594.31|2586.61|28
1646738980000|2022-03-08 11:29:40|2595.36|2587.66|2595.24|2587.54|2595.36|2587.66|2595.24|2587.54|16
1646738990000|2022-03-08 11:29:50|2595.25|2587.55|2594.96|2587.26|2595.38|2587.68|2594.95|2587.25|27
1646739000000|2022-03-08 11:30:00|2594.78|2587.08|2595.21|2587.51|2595.22|2587.52|2594.31|2586.61|31
1646739010000|2022-03-08 11:30:10|2595.28|2587.58|2595.28|2587.58|2595.9|2588.2|2595.28|2587.58|30
1646739020000|2022-03-08 11:30:20|2595.24|2587.54|2595.43|2587.73|2595.72|2588.02|2595.2|2587.5|31
1646739030000|2022-03-08 11:30:30|2595.42|2587.72|2593.69|2585.99|2595.42|2587.72|2593.69|2585.99|33
1646739040000|2022-03-08 11:30:40|2593.52|2585.82|2593.43|2585.73|2593.9|2586.2|2593.39|2585.69|28
1646739050000|2022-03-08 11:30:50|2593.41|2585.71|2592.98|2585.28|2593.52|2585.82|2592.97|2585.27|30
1646739060000|2022-03-08 11:31:00|2593.02|2585.32|2592.58|2584.88|2593.02|2585.32|2592.58|2584.88|20
1646739070000|2022-03-08 11:31:10|2592.6|2584.9|2592.9|2585.2|2592.92|2585.22|2592.6|2584.9|26
1646739080000|2022-03-08 11:31:20|2592.95|2585.25|2592.94|2585.24|2593.06|2585.36|2592.55|2584.85|27
1646739090000|2022-03-08 11:31:30|2592.97|2585.27|2592.92|2585.22|2592.98|2585.28|2592.87|2585.17|22
1646739100000|2022-03-08 11:31:40|2592.91|2585.21|2594.25|2586.55|2595.02|2587.32|2592.89|2585.19|37
1646739110000|2022-03-08 11:31:50|2594.2|2586.5|2594.12|2586.42|2594.51|2586.81|2594.01|2586.31|35
1646739120000|2022-03-08 11:32:00|2594.23|2586.53|2592.19|2584.49|2594.31|2586.61|2592.11|2584.41|26
1646739130000|2022-03-08 11:32:10|2592.12|2584.42|2592.14|2584.44|2592.24|2584.54|2591.63|2583.93|31
1646739140000|2022-03-08 11:32:20|2592.15|2584.45|2592|2584.3|2592.29|2584.59|2591.92|2584.22|32
1646739150000|2022-03-08 11:32:30|2591.97|2584.27|2591.86|2584.16|2592.56|2584.86|2591.81|2584.11|32
1646739160000|2022-03-08 11:32:40|2592.24|2584.54|2592.07|2584.37|2592.37|2584.67|2591.45|2583.75|32
1646739170000|2022-03-08 11:32:50|2592.09|2584.39|2591.53|2583.83|2592.32|2584.62|2591.52|2583.82|24
1646739180000|2022-03-08 11:33:00|2591.52|2583.82|2591|2583.3|2591.93|2584.23|2590.23|2582.53|28
1646739190000|2022-03-08 11:33:10|2591.2|2583.5|2591.11|2583.41|2591.9|2584.2|2590.98|2583.28|34
1646739200000|2022-03-08 11:33:20|2591.14|2583.44|2591.44|2583.74|2591.53|2583.83|2591.11|2583.41|28
1646739210000|2022-03-08 11:33:30|2591.4|2583.7|2591.94|2584.24|2591.98|2584.28|2591.2|2583.5|25
1646739220000|2022-03-08 11:33:40|2591.93|2584.23|2591.58|2583.88|2591.93|2584.23|2591.49|2583.79|33
1646739230000|2022-03-08 11:33:50|2591.72|2584.02|2591.54|2583.84|2591.72|2584.02|2591.18|2583.48|21
1646739240000|2022-03-08 11:34:00|2591.6|2583.9|2591.42|2583.72|2591.74|2584.04|2591.32|2583.62|25
1646739250000|2022-03-08 11:34:10|2591.49|2583.79|2591.43|2583.73|2591.49|2583.79|2591.3|2583.6|10
1646739260000|2022-03-08 11:34:20|2591.33|2583.63|2590.15|2582.45|2591.43|2583.73|2589.99|2582.29|16
1646739270000|2022-03-08 11:34:30|2589.82|2582.12|2589.82|2582.12|2589.82|2582.12|2589.82|2582.12|1
1646739280000|2022-03-08 11:34:40|2589.77|2582.07|2590.92|2583.22|2591.19|2583.49|2589.77|2582.07|12
1646739290000|2022-03-08 11:34:50|2590.83|2583.13|2591.33|2583.63|2591.53|2583.83|2590.11|2582.41|28
1646739300000|2022-03-08 11:35:00|2591.4|2583.7|2591.36|2583.66|2591.43|2583.73|2591.18|2583.48|18
1646739310000|2022-03-08 11:35:10|2591.37|2583.67|2591.4|2583.7|2591.55|2583.85|2590.78|2583.08|24
1646739320000|2022-03-08 11:35:20|2591.46|2583.76|2591.67|2583.97|2591.71|2584.01|2591.28|2583.58|32
1646739330000|2022-03-08 11:35:30|2591.86|2584.16|2591.61|2583.91|2591.9|2584.2|2591.55|2583.85|29
1646739340000|2022-03-08 11:35:40|2591.55|2583.85|2591.66|2583.96|2591.82|2584.12|2591.55|2583.85|28
1646739350000|2022-03-08 11:35:50|2591.65|2583.95|2591.71|2584.01|2591.75|2584.05|2591.63|2583.93|18
1646739360000|2022-03-08 11:36:00|2591.72|2584.02|2591.94|2584.24|2592.63|2584.93|2591.72|2584.02|35
1646739370000|2022-03-08 11:36:10|2591.95|2584.25|2592|2584.3|2592.26|2584.56|2591.58|2583.88|18
1646739380000|2022-03-08 11:36:20|2591.72|2584.02|2590.46|2582.76|2592|2584.3|2590.19|2582.49|26
1646739390000|2022-03-08 11:36:30|2590.88|2583.18|2588.69|2580.99|2590.88|2583.18|2588.5|2580.8|33
1646739400000|2022-03-08 11:36:40|2588.49|2580.79|2588.97|2581.27|2589.38|2581.68|2588.47|2580.77|36
1646739410000|2022-03-08 11:36:50|2589.23|2581.53|2588.91|2581.21|2589.76|2582.06|2588.9|2581.2|38
1646739420000|2022-03-08 11:37:00|2588.98|2581.28|2588.11|2580.41|2588.99|2581.29|2588.08|2580.38|34
1646739430000|2022-03-08 11:37:10|2588.12|2580.42|2586.55|2578.85|2588.51|2580.81|2586.45|2578.75|28
1646739440000|2022-03-08 11:37:20|2586.49|2578.79|2585.6|2577.9|2587.08|2579.38|2585.59|2577.89|29
1646739450000|2022-03-08 11:37:30|2585.73|2578.03|2582.61|2574.91|2586|2578.3|2582.61|2574.91|32
1646739460000|2022-03-08 11:37:40|2582.37|2574.67|2582.62|2574.92|2583.11|2575.41|2582.23|2574.53|27
1646739470000|2022-03-08 11:37:50|2582.52|2574.82|2582.54|2574.84|2582.72|2575.02|2582.48|2574.78|17
1646739480000|2022-03-08 11:38:00|2582.5|2574.8|2581.19|2573.49|2582.66|2574.96|2580.83|2573.13|36
1646739490000|2022-03-08 11:38:10|2580.76|2573.06|2578.18|2570.48|2580.89|2573.19|2577.9|2570.2|33
1646739500000|2022-03-08 11:38:20|2577.94|2570.24|2578.38|2570.68|2578.78|2571.08|2577.7|2570|40
1646739510000|2022-03-08 11:38:30|2578.37|2570.67|2578.36|2570.66|2580.45|2572.75|2578.24|2570.54|38
1646739520000|2022-03-08 11:38:40|2578.34|2570.64|2577.38|2569.68|2578.9|2571.2|2577.15|2569.45|36
1646739530000|2022-03-08 11:38:50|2577.39|2569.69|2577.9|2570.2|2578.09|2570.39|2577.19|2569.49|27
1646739540000|2022-03-08 11:39:00|2577.93|2570.23|2579.52|2571.82|2579.69|2571.99|2577.7|2570|38
1646739550000|2022-03-08 11:39:10|2579.61|2571.91|2579.18|2571.48|2579.61|2571.91|2578.58|2570.88|34
1646739560000|2022-03-08 11:39:20|2579.03|2571.33|2578.39|2570.69|2579.09|2571.39|2578.26|2570.56|32
1646739570000|2022-03-08 11:39:30|2578.26|2570.56|2578.38|2570.68|2578.64|2570.94|2578.25|2570.55|13
1646739580000|2022-03-08 11:39:40|2578.64|2570.94|2577.43|2569.73|2578.98|2571.28|2577.21|2569.51|34
1646739590000|2022-03-08 11:39:50|2577.04|2569.34|2575.69|2567.99|2577.45|2569.75|2575.57|2567.87|29
1646739600000|2022-03-08 11:40:00|2575.9|2568.2|2576.77|2569.07|2576.88|2569.18|2575.66|2567.96|27
1646739610000|2022-03-08 11:40:10|2576.8|2569.1|2577.73|2570.03|2577.75|2570.05|2576.8|2569.1|20
1646739620000|2022-03-08 11:40:20|2577.79|2570.09|2576.31|2568.61|2578.89|2571.19|2576.31|2568.61|31
1646739630000|2022-03-08 11:40:30|2576.12|2568.42|2575.45|2567.75|2576.17|2568.47|2574.87|2567.17|22
1646739640000|2022-03-08 11:40:40|2575.35|2567.65|2576.41|2568.71|2576.41|2568.71|2575.35|2567.65|27
1646739650000|2022-03-08 11:40:50|2576.43|2568.73|2581.91|2574.21|2581.91|2574.21|2576.43|2568.73|38
1646739660000|2022-03-08 11:41:00|2582.22|2574.52|2584.55|2576.85|2585.7|2578|2582.22|2574.52|39
1646739670000|2022-03-08 11:41:10|2584.48|2576.78|2582.77|2575.07|2584.48|2576.78|2582.77|2575.07|37
1646739680000|2022-03-08 11:41:20|2582.79|2575.09|2581.02|2573.32|2582.96|2575.26|2580.78|2573.08|38
1646739690000|2022-03-08 11:41:30|2580.69|2572.99|2581.15|2573.45|2581.27|2573.57|2580.69|2572.99|34
1646739700000|2022-03-08 11:41:40|2580.59|2572.89|2580.02|2572.32|2580.82|2573.12|2579.85|2572.15|37
1646739710000|2022-03-08 11:41:50|2580.07|2572.37|2580.18|2572.48|2580.18|2572.48|2579.25|2571.55|34
1646739720000|2022-03-08 11:42:00|2580.33|2572.63|2580.59|2572.89|2580.59|2572.89|2580.03|2572.33|32
1646739730000|2022-03-08 11:42:10|2580.57|2572.87|2582.33|2574.63|2582.84|2575.14|2580.57|2572.87|39
1646739740000|2022-03-08 11:42:20|2582.32|2574.62|2582.96|2575.26|2583.02|2575.32|2582.32|2574.62|31
1646739750000|2022-03-08 11:42:30|2583.01|2575.31|2581.73|2574.03|2583.04|2575.34|2581.07|2573.37|36
1646739760000|2022-03-08 11:42:40|2581.75|2574.05|2582.57|2574.87|2582.94|2575.24|2581.72|2574.02|39
1646739770000|2022-03-08 11:42:50|2582.58|2574.88|2582.67|2574.97|2582.88|2575.18|2582.49|2574.79|30
1646739780000|2022-03-08 11:43:00|2582.76|2575.06|2582.88|2575.18|2583.13|2575.43|2582.41|2574.71|34
1646739790000|2022-03-08 11:43:10|2582.98|2575.28|2582.94|2575.24|2583.1|2575.4|2582.74|2575.04|38
1646739800000|2022-03-08 11:43:20|2582.95|2575.25|2581.65|2573.95|2583.05|2575.35|2581.64|2573.94|35
1646739810000|2022-03-08 11:43:30|2581.66|2573.96|2582.88|2575.18|2582.88|2575.18|2581.46|2573.76|25
1646739820000|2022-03-08 11:43:40|2582.89|2575.19|2584.77|2577.07|2584.77|2577.07|2582.89|2575.19|23
1646739830000|2022-03-08 11:43:50|2584.86|2577.16|2585.44|2577.74|2585.44|2577.74|2584.67|2576.97|23
1646739840000|2022-03-08 11:44:00|2585.27|2577.57|2586.73|2579.03|2586.73|2579.03|2585.03|2577.33|31
1646739850000|2022-03-08 11:44:10|2587|2579.3|2590.09|2582.39|2590.09|2582.39|2586.93|2579.23|38
1646739860000|2022-03-08 11:44:20|2590.13|2582.43|2591|2583.3|2591|2583.3|2589.68|2581.98|39
1646739870000|2022-03-08 11:44:30|2591.02|2583.32|2589.79|2582.09|2591.11|2583.41|2589.67|2581.97|35
1646739880000|2022-03-08 11:44:40|2589.99|2582.29|2590.02|2582.32|2590.23|2582.53|2589.66|2581.96|32
1646739890000|2022-03-08 11:44:50|2590.13|2582.43|2590.71|2583.01|2591.07|2583.37|2590.03|2582.33|34
1646739900000|2022-03-08 11:45:00|2590.8|2583.1|2590.88|2583.18|2590.91|2583.21|2590.41|2582.71|35
1646739910000|2022-03-08 11:45:10|2590.58|2582.88|2592.27|2584.57|2593.22|2585.52|2590.58|2582.88|36
1646739920000|2022-03-08 11:45:20|2592.26|2584.56|2592.65|2584.95|2593.42|2585.72|2591.62|2583.92|31
1646739930000|2022-03-08 11:45:30|2592.67|2584.97|2593.03|2585.33|2593.44|2585.74|2592.67|2584.97|40
1646739940000|2022-03-08 11:45:40|2592.85|2585.15|2595.12|2587.42|2595.5|2587.8|2592.32|2584.62|37
1646739950000|2022-03-08 11:45:50|2595.19|2587.49|2595.33|2587.63|2596.14|2588.44|2594.79|2587.09|37
1646739960000|2022-03-08 11:46:00|2595.31|2587.61|2593.98|2586.28|2595.31|2587.61|2593.6|2585.9|37
1646739970000|2022-03-08 11:46:10|2593.99|2586.29|2594.39|2586.69|2595.12|2587.42|2593.12|2585.42|36
1646739980000|2022-03-08 11:46:20|2594.59|2586.89|2594.2|2586.5|2594.69|2586.99|2593.43|2585.73|34
1646739990000|2022-03-08 11:46:30|2593.64|2585.94|2592.91|2585.21|2594.2|2586.5|2592.48|2584.78|35
1646740000000|2022-03-08 11:46:40|2592.9|2585.2|2593.47|2585.77|2593.6|2585.9|2592.77|2585.07|36
1646740010000|2022-03-08 11:46:50|2593.46|2585.76|2593.57|2585.87|2593.67|2585.97|2593.04|2585.34|33
1646740020000|2022-03-08 11:47:00|2593.56|2585.86|2593.37|2585.67|2593.6|2585.9|2593.31|2585.61|27
1646740030000|2022-03-08 11:47:10|2593.43|2585.73|2594.85|2587.15|2594.87|2587.17|2593.43|2585.73|31
1646740040000|2022-03-08 11:47:20|2595.03|2587.33|2595.07|2587.37|2595.26|2587.56|2594.86|2587.16|35
1646740050000|2022-03-08 11:47:30|2595.08|2587.38|2595.7|2588|2595.7|2588|2594.91|2587.21|32
1646740060000|2022-03-08 11:47:40|2595.71|2588.01|2595.29|2587.59|2596.39|2588.69|2595.29|2587.59|32
1646740070000|2022-03-08 11:47:50|2595.28|2587.58|2595.21|2587.51|2595.46|2587.76|2594.97|2587.27|28
1646740080000|2022-03-08 11:48:00|2595.24|2587.54|2595.6|2587.9|2595.6|2587.9|2595.21|2587.51|15
1646740090000|2022-03-08 11:48:10|2595.59|2587.89|2596.62|2588.92|2596.66|2588.96|2595.54|2587.84|25
1646740100000|2022-03-08 11:48:20|2596.66|2588.96|2597.17|2589.47|2597.94|2590.24|2596.66|2588.96|32
1646740110000|2022-03-08 11:48:30|2597.14|2589.44|2597.4|2589.7|2597.45|2589.75|2596.75|2589.05|31
1646740120000|2022-03-08 11:48:40|2597.38|2589.68|2597.36|2589.66|2597.66|2589.96|2596.86|2589.16|34
1646740130000|2022-03-08 11:48:50|2597.43|2589.73|2596.37|2588.67|2597.47|2589.77|2596.3|2588.6|32
1646740140000|2022-03-08 11:49:00|2596.64|2588.94|2597.01|2589.31|2597.07|2589.37|2596.44|2588.74|30
1646740150000|2022-03-08 11:49:10|2597|2589.3|2596.51|2588.81|2597.03|2589.33|2596.51|2588.81|30
1646740160000|2022-03-08 11:49:20|2596.66|2588.96|2596.15|2588.45|2596.75|2589.05|2596.15|2588.45|18
1646740170000|2022-03-08 11:49:30|2596|2588.3|2596.44|2588.74|2596.59|2588.89|2596|2588.3|27
1646740180000|2022-03-08 11:49:40|2596.42|2588.72|2595.2|2587.5|2596.44|2588.74|2594.38|2586.68|28
1646740190000|2022-03-08 11:49:50|2595.37|2587.67|2595.05|2587.35|2595.51|2587.81|2594.9|2587.2|27
1646740200000|2022-03-08 11:50:00|2594.91|2587.21|2594.7|2587|2595|2587.3|2594.35|2586.65|34
1646740210000|2022-03-08 11:50:10|2594.67|2586.97|2594.6|2586.9|2594.83|2587.13|2594.43|2586.73|24
1646740220000|2022-03-08 11:50:20|2594.55|2586.85|2594.22|2586.52|2594.64|2586.94|2594.07|2586.37|28
1646740230000|2022-03-08 11:50:30|2594.21|2586.51|2595.41|2587.71|2595.41|2587.71|2594.16|2586.46|33
1646740240000|2022-03-08 11:50:40|2595.42|2587.72|2594.25|2586.55|2595.6|2587.9|2594.07|2586.37|34
1646740250000|2022-03-08 11:50:50|2594.21|2586.51|2594.02|2586.32|2594.46|2586.76|2594|2586.3|31
1646740260000|2022-03-08 11:51:00|2594|2586.3|2594.98|2587.28|2595.26|2587.56|2593.99|2586.29|32
1646740270000|2022-03-08 11:51:10|2594.45|2586.75|2594.08|2586.38|2594.45|2586.75|2592.98|2585.28|33
1646740280000|2022-03-08 11:51:20|2593.97|2586.27|2593.18|2585.48|2594.02|2586.32|2592.68|2584.98|27
1646740290000|2022-03-08 11:51:30|2593.37|2585.67|2593.74|2586.04|2594.05|2586.35|2592.8|2585.1|29
1646740300000|2022-03-08 11:51:40|2593.56|2585.86|2594.39|2586.69|2594.76|2587.06|2593.32|2585.62|31
1646740310000|2022-03-08 11:51:50|2594.37|2586.67|2593.7|2586|2594.74|2587.04|2593.6|2585.9|34
1646740320000|2022-03-08 11:52:00|2593.56|2585.86|2593.21|2585.51|2593.85|2586.15|2593.05|2585.35|36
1646740330000|2022-03-08 11:52:10|2593.19|2585.49|2592.99|2585.29|2593.34|2585.64|2592.47|2584.77|31
1646740340000|2022-03-08 11:52:20|2593|2585.3|2591.81|2584.11|2593|2585.3|2591.74|2584.04|29
1646740350000|2022-03-08 11:52:30|2592.13|2584.43|2591.79|2584.09|2592.38|2584.68|2591.76|2584.06|29
1646740360000|2022-03-08 11:52:40|2591.74|2584.04|2590.51|2582.81|2591.98|2584.28|2590.51|2582.81|27
1646740370000|2022-03-08 11:52:50|2590.49|2582.79|2589.11|2581.41|2590.57|2582.87|2589.01|2581.31|28
1646740380000|2022-03-08 11:53:00|2588.75|2581.05|2589.63|2581.93|2589.78|2582.08|2588.75|2581.05|31
1646740390000|2022-03-08 11:53:10|2589.56|2581.86|2589.63|2581.93|2589.63|2581.93|2589.28|2581.58|30
1646740400000|2022-03-08 11:53:20|2589.54|2581.84|2591.42|2583.72|2591.52|2583.82|2589.47|2581.77|23
1646740410000|2022-03-08 11:53:30|2591.5|2583.8|2590.77|2583.07|2591.58|2583.88|2590.65|2582.95|33
1646740420000|2022-03-08 11:53:40|2590.72|2583.02|2589.45|2581.75|2590.72|2583.02|2589.32|2581.62|36
1646740430000|2022-03-08 11:53:50|2589.4|2581.7|2588.88|2581.18|2589.4|2581.7|2588.68|2580.98|38
1646740440000|2022-03-08 11:54:00|2588.89|2581.19|2589.18|2581.48|2589.73|2582.03|2588.81|2581.11|32
1646740450000|2022-03-08 11:54:10|2589.19|2581.49|2589.36|2581.66|2589.88|2582.18|2589.1|2581.4|33
1646740460000|2022-03-08 11:54:20|2589.37|2581.67|2589.26|2581.56|2589.37|2581.67|2589.08|2581.38|35
1646740470000|2022-03-08 11:54:30|2589.23|2581.53|2591.1|2583.4|2591.11|2583.41|2589.09|2581.39|29
1646740480000|2022-03-08 11:54:40|2591.09|2583.39|2590.17|2582.47|2591.16|2583.46|2590.07|2582.37|33
1646740490000|2022-03-08 11:54:50|2590.04|2582.34|2590.96|2583.26|2590.96|2583.26|2588.92|2581.22|34
1646740500000|2022-03-08 11:55:00|2590.99|2583.29|2591.11|2583.41|2591.25|2583.55|2590.21|2582.51|36
1646740510000|2022-03-08 11:55:10|2591.14|2583.44|2590.28|2582.58|2591.2|2583.5|2590.09|2582.39|38
1646740520000|2022-03-08 11:55:20|2590.32|2582.62|2589|2581.3|2590.65|2582.95|2588.73|2581.03|36
1646740530000|2022-03-08 11:55:30|2589.03|2581.33|2589.27|2581.57|2590.06|2582.36|2588.97|2581.27|35
1646740540000|2022-03-08 11:55:40|2589.24|2581.54|2589.75|2582.05|2590.08|2582.38|2589.15|2581.45|34
1646740550000|2022-03-08 11:55:50|2589.89|2582.19|2588.95|2581.25|2589.93|2582.23|2588.91|2581.21|31
1646740560000|2022-03-08 11:56:00|2588.94|2581.24|2588.89|2581.19|2589.16|2581.46|2588.63|2580.93|27
1646740570000|2022-03-08 11:56:10|2588.78|2581.08|2590.29|2582.59|2590.38|2582.68|2588.78|2581.08|34
1646740580000|2022-03-08 11:56:20|2590.45|2582.75|2590.64|2582.94|2590.81|2583.11|2590.3|2582.6|32
1646740590000|2022-03-08 11:56:30|2590.54|2582.84|2590.89|2583.19|2591.1|2583.4|2590.39|2582.69|33
1646740600000|2022-03-08 11:56:40|2591.08|2583.38|2590.53|2582.83|2591.08|2583.38|2590.29|2582.59|31
1646740610000|2022-03-08 11:56:50|2590.54|2582.84|2590.07|2582.37|2590.57|2582.87|2590.05|2582.35|22
1646740620000|2022-03-08 11:57:00|2590.05|2582.35|2589.79|2582.09|2590.37|2582.67|2589.79|2582.09|33
1646740630000|2022-03-08 11:57:10|2589.74|2582.04|2589.1|2581.4|2590.32|2582.62|2589.1|2581.4|31
1646740640000|2022-03-08 11:57:20|2589.15|2581.45|2590.18|2582.48|2590.18|2582.48|2588.98|2581.28|33
1646740650000|2022-03-08 11:57:30|2590.3|2582.6|2592.82|2585.12|2593.02|2585.32|2590.3|2582.6|35
1646740660000|2022-03-08 11:57:40|2592.88|2585.18|2592.01|2584.31|2592.88|2585.18|2592.01|2584.31|25
1646740670000|2022-03-08 11:57:50|2591.99|2584.29|2591.57|2583.87|2592.01|2584.31|2591.29|2583.59|28
1646740680000|2022-03-08 11:58:00|2591.56|2583.86|2590.87|2583.17|2591.64|2583.94|2590.87|2583.17|27
1646740690000|2022-03-08 11:58:10|2590.75|2583.05|2591.52|2583.82|2591.54|2583.84|2590.75|2583.05|23
1646740700000|2022-03-08 11:58:20|2591.51|2583.81|2591.37|2583.67|2591.58|2583.88|2591.37|2583.67|17
1646740710000|2022-03-08 11:58:30|2591.48|2583.78|2591.55|2583.85|2591.64|2583.94|2591.29|2583.59|23
1646740720000|2022-03-08 11:58:40|2591.53|2583.83|2592.46|2584.76|2592.5|2584.8|2591.5|2583.8|30
1646740730000|2022-03-08 11:58:50|2592.48|2584.78|2594.2|2586.5|2594.2|2586.5|2592.32|2584.62|34
1646740740000|2022-03-08 11:59:00|2593.85|2586.15|2593.4|2585.7|2594.39|2586.69|2593.14|2585.44|37
1646740750000|2022-03-08 11:59:10|2593.42|2585.72|2592.29|2584.59|2593.43|2585.73|2591.88|2584.18|37
1646740760000|2022-03-08 11:59:20|2592.13|2584.43|2592.2|2584.5|2592.28|2584.58|2591.99|2584.29|31
1646740770000|2022-03-08 11:59:30|2592.15|2584.45|2591.16|2583.46|2592.37|2584.67|2591.16|2583.46|27
1646740780000|2022-03-08 11:59:40|2591.33|2583.63|2589.87|2582.17|2591.33|2583.63|2589.82|2582.12|27
1646740790000|2022-03-08 11:59:50|2589.84|2582.14|2592.06|2584.36|2592.23|2584.53|2589.84|2582.14|35
1646740800000|2022-03-08 12:00:00|2592.04|2584.34|2594.2|2586.5|2594.44|2586.74|2592.04|2584.34|37
1646740810000|2022-03-08 12:00:10|2594.36|2586.66|2594.13|2586.43|2594.99|2587.29|2594.13|2586.43|32
1646740820000|2022-03-08 12:00:20|2594.21|2586.51|2595.41|2587.71|2597.02|2589.32|2594.03|2586.33|36
1646740830000|2022-03-08 12:00:30|2595.44|2587.74|2592.42|2584.72|2595.77|2588.07|2592.42|2584.72|36
1646740840000|2022-03-08 12:00:40|2592.43|2584.73|2590.4|2582.7|2592.5|2584.8|2590.1|2582.4|38
1646740850000|2022-03-08 12:00:50|2590.39|2582.69|2589.86|2582.16|2590.79|2583.09|2589.51|2581.81|34
1646740860000|2022-03-08 12:01:00|2589.85|2582.15|2588.17|2580.47|2589.85|2582.15|2588|2580.3|37
1646740870000|2022-03-08 12:01:10|2587.91|2580.21|2587.02|2579.32|2588.21|2580.51|2586.77|2579.07|34
1646740880000|2022-03-08 12:01:20|2587.11|2579.41|2589.32|2581.62|2590.49|2582.79|2587.04|2579.34|37
1646740890000|2022-03-08 12:01:30|2589.34|2581.64|2590.18|2582.48|2590.18|2582.48|2589.34|2581.64|28
1646740900000|2022-03-08 12:01:40|2590.19|2582.49|2591.3|2583.6|2591.37|2583.67|2590.19|2582.49|31
1646740910000|2022-03-08 12:01:50|2591.34|2583.64|2592.91|2585.21|2592.91|2585.21|2591.18|2583.48|24
1646740920000|2022-03-08 12:02:00|2592.97|2585.27|2593.73|2586.03|2594.03|2586.33|2592.85|2585.15|30
1646740930000|2022-03-08 12:02:10|2593.75|2586.05|2594|2586.3|2595.59|2587.89|2593.24|2585.54|34
1646740940000|2022-03-08 12:02:20|2594.04|2586.34|2594.52|2586.82|2594.52|2586.82|2594|2586.3|29
1646740950000|2022-03-08 12:02:30|2594.51|2586.81|2596.75|2589.05|2596.75|2589.05|2594.51|2586.81|39
1646740960000|2022-03-08 12:02:40|2596.8|2589.1|2596.55|2588.85|2596.99|2589.29|2595.58|2587.88|38
1646740970000|2022-03-08 12:02:50|2596.56|2588.86|2596.01|2588.31|2596.57|2588.87|2595.8|2588.1|34
1646740980000|2022-03-08 12:03:00|2595.98|2588.28|2596.25|2588.55|2596.25|2588.55|2595.55|2587.85|36
1646740990000|2022-03-08 12:03:10|2596.27|2588.57|2595.2|2587.5|2596.27|2588.57|2595.03|2587.33|36
1646741000000|2022-03-08 12:03:20|2595.21|2587.51|2595.65|2587.95|2596.1|2588.4|2595.21|2587.51|33
1646741010000|2022-03-08 12:03:30|2595.64|2587.94|2595.63|2587.93|2595.89|2588.19|2595.51|2587.81|38
1646741020000|2022-03-08 12:03:40|2595.62|2587.92|2597.17|2589.47|2597.49|2589.79|2595.52|2587.82|33
1646741030000|2022-03-08 12:03:50|2597.31|2589.61|2596.79|2589.09|2597.32|2589.62|2596.53|2588.83|37
1646741040000|2022-03-08 12:04:00|2596.78|2589.08|2597.52|2589.82|2597.52|2589.82|2596.72|2589.02|20
1646741050000|2022-03-08 12:04:10|2597.53|2589.83|2597.48|2589.78|2597.87|2590.17|2597.34|2589.64|25
1646741060000|2022-03-08 12:04:20|2597.47|2589.77|2595.88|2588.18|2597.48|2589.78|2595.85|2588.15|29
1646741070000|2022-03-08 12:04:30|2595.83|2588.13|2596.45|2588.75|2596.45|2588.75|2595.13|2587.43|35
1646741080000|2022-03-08 12:04:40|2596.46|2588.76|2597.49|2589.79|2597.49|2589.79|2596.45|2588.75|36
1646741090000|2022-03-08 12:04:50|2597.52|2589.82|2598.66|2590.96|2598.69|2590.99|2597.45|2589.75|37
1646741100000|2022-03-08 12:05:00|2598.64|2590.94|2598.56|2590.86|2598.64|2590.94|2598.24|2590.54|33
1646741110000|2022-03-08 12:05:10|2598.53|2590.83|2599.66|2591.96|2601.13|2593.43|2598.52|2590.82|38
1646741120000|2022-03-08 12:05:20|2599.74|2592.04|2599.85|2592.15|2600.03|2592.33|2599.52|2591.82|38
1646741130000|2022-03-08 12:05:30|2599.67|2591.97|2598.63|2590.93|2599.67|2591.97|2598.43|2590.73|33
1646741140000|2022-03-08 12:05:40|2598.7|2591|2599.06|2591.36|2599.65|2591.95|2598.7|2591|36
1646741150000|2022-03-08 12:05:50|2598.92|2591.22|2599.03|2591.33|2599.64|2591.94|2598.47|2590.77|38
1646741160000|2022-03-08 12:06:00|2598.58|2590.88|2598.96|2591.26|2599.16|2591.46|2598.58|2590.88|27
1646741170000|2022-03-08 12:06:10|2598.94|2591.24|2598.9|2591.2|2598.94|2591.24|2598.46|2590.76|29
1646741180000|2022-03-08 12:06:20|2598.76|2591.06|2597.29|2589.59|2598.76|2591.06|2597.29|2589.59|35
1646741190000|2022-03-08 12:06:30|2597.22|2589.52|2597.07|2589.37|2597.57|2589.87|2596.93|2589.23|37
1646741200000|2022-03-08 12:06:40|2597.01|2589.31|2596.82|2589.12|2597.12|2589.42|2596.39|2588.69|32
1646741210000|2022-03-08 12:06:50|2596.68|2588.98|2596.76|2589.06|2596.95|2589.25|2596.54|2588.84|29
1646741220000|2022-03-08 12:07:00|2596.74|2589.04|2597.69|2589.99|2597.92|2590.22|2596.03|2588.33|36
1646741230000|2022-03-08 12:07:10|2597.81|2590.11|2597.5|2589.8|2597.9|2590.2|2597.09|2589.39|36
1646741240000|2022-03-08 12:07:20|2597.52|2589.82|2596.71|2589.01|2597.89|2590.19|2596.51|2588.81|39
1646741250000|2022-03-08 12:07:30|2596.38|2588.68|2596.91|2589.21|2597.8|2590.1|2596.09|2588.39|35
1646741260000|2022-03-08 12:07:40|2596.86|2589.16|2597.12|2589.42|2597.17|2589.47|2596.41|2588.71|32
1646741270000|2022-03-08 12:07:50|2597.27|2589.57|2597.97|2590.27|2598.06|2590.36|2597.23|2589.53|32
1646741280000|2022-03-08 12:08:00|2597.96|2590.26|2598.17|2590.47|2598.38|2590.68|2597.69|2589.99|34
1646741290000|2022-03-08 12:08:10|2598.2|2590.5|2598.04|2590.34|2598.2|2590.5|2597.7|2590|24
1646741300000|2022-03-08 12:08:20|2598.15|2590.45|2597.79|2590.09|2598.31|2590.61|2597.79|2590.09|26
1646741310000|2022-03-08 12:08:30|2597.75|2590.05|2597.47|2589.77|2597.75|2590.05|2596.64|2588.94|29
1646741320000|2022-03-08 12:08:40|2597.45|2589.75|2599.78|2592.08|2599.78|2592.08|2597.41|2589.71|29
1646741330000|2022-03-08 12:08:50|2599.79|2592.09|2599.53|2591.83|2600.59|2592.89|2599|2591.3|30
1646741340000|2022-03-08 12:09:00|2599.57|2591.87|2600.1|2592.4|2600.1|2592.4|2598.53|2590.83|37
1646741350000|2022-03-08 12:09:10|2600.3|2592.6|2600.24|2592.54|2601.15|2593.45|2600.24|2592.54|37
1646741360000|2022-03-08 12:09:20|2600.32|2592.62|2599.7|2592|2600.65|2592.95|2599.7|2592|38
1646741370000|2022-03-08 12:09:30|2600.39|2592.69|2601.23|2593.53|2601.23|2593.53|2599.7|2592|31
1646741380000|2022-03-08 12:09:40|2601.03|2593.33|2601.72|2594.02|2601.72|2594.02|2600.95|2593.25|35
1646741390000|2022-03-08 12:09:50|2601.77|2594.07|2603.06|2595.36|2603.14|2595.44|2601.77|2594.07|38
1646741400000|2022-03-08 12:10:00|2603.21|2595.51|2603.11|2595.41|2603.45|2595.75|2602.54|2594.84|35
1646741410000|2022-03-08 12:10:10|2603.12|2595.42|2603.74|2596.04|2604.08|2596.38|2602.8|2595.1|38
1646741420000|2022-03-08 12:10:20|2603.78|2596.08|2603.55|2595.85|2603.78|2596.08|2603.16|2595.46|30
1646741430000|2022-03-08 12:10:30|2603.64|2595.94|2603.35|2595.65|2603.98|2596.28|2602.43|2594.73|36
1646741440000|2022-03-08 12:10:40|2603.12|2595.42|2598.01|2590.31|2603.18|2595.48|2597.81|2590.11|40
1646741450000|2022-03-08 12:10:50|2597.8|2590.1|2598.58|2590.88|2598.58|2590.88|2596.75|2589.05|36
1646741460000|2022-03-08 12:11:00|2598.88|2591.18|2597.31|2589.61|2598.88|2591.18|2596.6|2588.9|35
1646741470000|2022-03-08 12:11:10|2596.83|2589.13|2596.13|2588.43|2598.02|2590.32|2595.82|2588.12|36
1646741480000|2022-03-08 12:11:20|2596.08|2588.38|2595.91|2588.21|2596.21|2588.51|2595.05|2587.35|35
1646741490000|2022-03-08 12:11:30|2595.86|2588.16|2598.53|2590.83|2598.53|2590.83|2595.54|2587.84|31
1646741500000|2022-03-08 12:11:40|2598.62|2590.92|2598.86|2591.16|2599.15|2591.45|2598.59|2590.89|31
1646741510000|2022-03-08 12:11:50|2598.93|2591.23|2598.86|2591.16|2598.93|2591.23|2598.35|2590.65|30
1646741520000|2022-03-08 12:12:00|2598.81|2591.11|2597.83|2590.13|2598.81|2591.11|2597.73|2590.03|35
1646741530000|2022-03-08 12:12:10|2597.86|2590.16|2596.55|2588.85|2597.92|2590.22|2596.55|2588.85|33
1646741540000|2022-03-08 12:12:20|2596.59|2588.89|2596.55|2588.85|2597.05|2589.35|2596.32|2588.62|33
1646741550000|2022-03-08 12:12:30|2596.51|2588.81|2595.2|2587.5|2596.51|2588.81|2594.59|2586.89|33
1646741560000|2022-03-08 12:12:40|2595.21|2587.51|2595.29|2587.59|2595.73|2588.03|2595.21|2587.51|38
1646741570000|2022-03-08 12:12:50|2595.33|2587.63|2595.1|2587.4|2595.73|2588.03|2594.82|2587.12|35
1646741580000|2022-03-08 12:13:00|2595.02|2587.32|2594.64|2586.94|2595.02|2587.32|2594.1|2586.4|36
1646741590000|2022-03-08 12:13:10|2594.72|2587.02|2596.1|2588.4|2596.17|2588.47|2594.72|2587.02|39
1646741600000|2022-03-08 12:13:20|2596.15|2588.45|2595.76|2588.06|2596.36|2588.66|2595.31|2587.61|37
1646741610000|2022-03-08 12:13:30|2595.59|2587.89|2595.42|2587.72|2595.88|2588.18|2595.32|2587.62|25
1646741620000|2022-03-08 12:13:40|2595.32|2587.62|2595.29|2587.59|2595.78|2588.08|2594.63|2586.93|33
1646741630000|2022-03-08 12:13:50|2595.31|2587.61|2595.34|2587.64|2595.46|2587.76|2595|2587.3|29
1646741640000|2022-03-08 12:14:00|2595.13|2587.43|2595.23|2587.53|2595.3|2587.6|2594.27|2586.57|33
1646741650000|2022-03-08 12:14:10|2595.13|2587.43|2595.23|2587.53|2595.49|2587.79|2594.96|2587.26|31
1646741660000|2022-03-08 12:14:20|2595.33|2587.63|2594.73|2587.03|2595.44|2587.74|2594.59|2586.89|27
1646741670000|2022-03-08 12:14:30|2594.9|2587.2|2595.11|2587.41|2595.42|2587.72|2594.9|2587.2|26
1646741680000|2022-03-08 12:14:40|2594.88|2587.18|2593.94|2586.24|2595.2|2587.5|2593.94|2586.24|33
1646741690000|2022-03-08 12:14:50|2594.01|2586.31|2594.84|2587.14|2594.98|2587.28|2593.3|2585.6|33
1646741700000|2022-03-08 12:15:00|2594.83|2587.13|2594.46|2586.76|2594.88|2587.18|2594.27|2586.57|30
1646741710000|2022-03-08 12:15:10|2594.61|2586.91|2594.67|2586.97|2594.87|2587.17|2594.11|2586.41|28
1646741720000|2022-03-08 12:15:20|2594.68|2586.98|2594.75|2587.05|2594.95|2587.25|2594.53|2586.83|30
1646741730000|2022-03-08 12:15:30|2595.11|2587.41|2595.27|2587.57|2595.39|2587.69|2594.93|2587.23|25
1646741740000|2022-03-08 12:15:40|2595.1|2587.4|2592.93|2585.23|2595.29|2587.59|2592.93|2585.23|27
1646741750000|2022-03-08 12:15:50|2592.82|2585.12|2590.31|2582.61|2592.82|2585.12|2590.12|2582.42|39
1646741760000|2022-03-08 12:16:00|2590|2582.3|2586.31|2578.61|2590|2582.3|2586.29|2578.59|39
1646741770000|2022-03-08 12:16:10|2586.69|2578.99|2587.87|2580.17|2587.87|2580.17|2586.11|2578.41|39
1646741780000|2022-03-08 12:16:20|2587.92|2580.22|2589.29|2581.59|2589.29|2581.59|2587.53|2579.83|36
1646741790000|2022-03-08 12:16:30|2589.48|2581.78|2590.67|2582.97|2591.6|2583.9|2589.48|2581.78|39
1646741800000|2022-03-08 12:16:40|2590.69|2582.99|2591.16|2583.46|2591.99|2584.29|2590.57|2582.87|36
1646741810000|2022-03-08 12:16:50|2591.13|2583.43|2590.55|2582.85|2591.56|2583.86|2590.51|2582.81|38
1646741820000|2022-03-08 12:17:00|2590.71|2583.01|2592.76|2585.06|2592.81|2585.11|2590.71|2583.01|34
1646741830000|2022-03-08 12:17:10|2592.77|2585.07|2593.59|2585.89|2593.59|2585.89|2592.66|2584.96|30
1646741840000|2022-03-08 12:17:20|2593.61|2585.91|2593.97|2586.27|2594.08|2586.38|2593.61|2585.91|32
1646741850000|2022-03-08 12:17:30|2594.02|2586.32|2594.05|2586.35|2594.25|2586.55|2593.82|2586.12|28
1646741860000|2022-03-08 12:17:40|2594|2586.3|2592.72|2585.02|2594|2586.3|2592.65|2584.95|31
1646741870000|2022-03-08 12:17:50|2592.64|2584.94|2591.12|2583.42|2592.67|2584.97|2590.95|2583.25|35
1646741880000|2022-03-08 12:18:00|2591.48|2583.78|2591.81|2584.11|2591.89|2584.19|2590.57|2582.87|38
1646741890000|2022-03-08 12:18:10|2591.98|2584.28|2591.24|2583.54|2591.98|2584.28|2590.75|2583.05|36
1646741900000|2022-03-08 12:18:20|2591.41|2583.71|2592.27|2584.57|2592.27|2584.57|2591.14|2583.44|34
1646741910000|2022-03-08 12:18:30|2592.32|2584.62|2590.67|2582.97|2592.33|2584.63|2589.79|2582.09|30
1646741920000|2022-03-08 12:18:40|2590.69|2582.99|2590.32|2582.62|2590.69|2582.99|2589.34|2581.64|36
1646741930000|2022-03-08 12:18:50|2590.33|2582.63|2589.43|2581.73|2590.37|2582.67|2589.31|2581.61|38
1646741940000|2022-03-08 12:19:00|2589.42|2581.72|2589.37|2581.67|2589.46|2581.76|2588.89|2581.19|28
1646741950000|2022-03-08 12:19:10|2589.27|2581.57|2590.61|2582.91|2590.74|2583.04|2589.14|2581.44|31
1646741960000|2022-03-08 12:19:20|2590.6|2582.9|2589.86|2582.16|2590.63|2582.93|2589.46|2581.76|31
1646741970000|2022-03-08 12:19:30|2589.52|2581.82|2589.55|2581.85|2589.8|2582.1|2589.33|2581.63|38
1646741980000|2022-03-08 12:19:40|2589.56|2581.86|2589.63|2581.93|2589.81|2582.11|2589.18|2581.48|37
1646741990000|2022-03-08 12:19:50|2589.32|2581.62|2589.24|2581.54|2589.55|2581.85|2588.71|2581.01|30
1646742000000|2022-03-08 12:20:00|2589.19|2581.49|2589.09|2581.39|2589.52|2581.82|2588.43|2580.73|30
1646742010000|2022-03-08 12:20:10|2588.95|2581.25|2587.77|2580.07|2588.95|2581.25|2587.77|2580.07|30
1646742020000|2022-03-08 12:20:20|2587.75|2580.05|2589.7|2582|2589.85|2582.15|2587.75|2580.05|28
1646742030000|2022-03-08 12:20:30|2589.57|2581.87|2589.32|2581.62|2590.38|2582.68|2589.26|2581.56|36
1646742040000|2022-03-08 12:20:40|2589.31|2581.61|2589.05|2581.35|2589.31|2581.61|2588.46|2580.76|34
1646742050000|2022-03-08 12:20:50|2589.06|2581.36|2589.03|2581.33|2589.11|2581.41|2588.77|2581.07|35
1646742060000|2022-03-08 12:21:00|2589.01|2581.31|2588.67|2580.97|2589.06|2581.36|2588.43|2580.73|30
1646742070000|2022-03-08 12:21:10|2588.89|2581.19|2588.68|2580.98|2588.97|2581.27|2588.44|2580.74|32
1646742080000|2022-03-08 12:21:20|2588.69|2580.99|2588.77|2581.07|2588.89|2581.19|2588.58|2580.88|24
1646742090000|2022-03-08 12:21:30|2588.79|2581.09|2588.61|2580.91|2588.89|2581.19|2588.56|2580.86|26
1646742100000|2022-03-08 12:21:40|2588.79|2581.09|2587.07|2579.37|2588.89|2581.19|2586.93|2579.23|23
1646742110000|2022-03-08 12:21:50|2587.05|2579.35|2587.28|2579.58|2587.66|2579.96|2586.5|2578.8|34
1646742120000|2022-03-08 12:22:00|2587.27|2579.57|2586.83|2579.13|2587.91|2580.21|2586.77|2579.07|33
1646742130000|2022-03-08 12:22:10|2586.97|2579.27|2587.77|2580.07|2588.13|2580.43|2586.97|2579.27|37
1646742140000|2022-03-08 12:22:20|2588.03|2580.33|2588.62|2580.92|2588.62|2580.92|2587.97|2580.27|38
1646742150000|2022-03-08 12:22:30|2588.75|2581.05|2587.13|2579.43|2588.76|2581.06|2586.84|2579.14|36
1646742160000|2022-03-08 12:22:40|2587.36|2579.66|2586.88|2579.18|2587.38|2579.68|2586.8|2579.1|35
1646742170000|2022-03-08 12:22:50|2586.99|2579.29|2586.95|2579.25|2587.04|2579.34|2586.75|2579.05|33
1646742180000|2022-03-08 12:23:00|2586.97|2579.27|2588.06|2580.36|2588.06|2580.36|2586.96|2579.26|35
1646742190000|2022-03-08 12:23:10|2588.04|2580.34|2588.24|2580.54|2588.54|2580.84|2587.51|2579.81|37
1646742200000|2022-03-08 12:23:20|2588.22|2580.52|2588.88|2581.18|2588.93|2581.23|2588.2|2580.5|35
1646742210000|2022-03-08 12:23:30|2588.93|2581.23|2587.06|2579.36|2589.68|2581.98|2587.06|2579.36|32
1646742220000|2022-03-08 12:23:40|2587.08|2579.38|2585.99|2578.29|2587.08|2579.38|2585.99|2578.29|36
1646742230000|2022-03-08 12:23:50|2585.98|2578.28|2585.99|2578.29|2586.15|2578.45|2585.53|2577.83|35
1646742240000|2022-03-08 12:24:00|2586.01|2578.31|2586.64|2578.94|2586.7|2579|2585.48|2577.78|38
1646742250000|2022-03-08 12:24:10|2586.66|2578.96|2586.27|2578.57|2586.66|2578.96|2586.27|2578.57|34
1646742260000|2022-03-08 12:24:20|2586.04|2578.34|2586.15|2578.45|2586.31|2578.61|2585.74|2578.04|33
1646742270000|2022-03-08 12:24:30|2586.11|2578.41|2584.48|2576.78|2586.11|2578.41|2584.47|2576.77|36
1646742280000|2022-03-08 12:24:40|2584.5|2576.8|2583.81|2576.11|2584.76|2577.06|2583.79|2576.09|35
1646742290000|2022-03-08 12:24:50|2583.91|2576.21|2583.64|2575.94|2584.23|2576.53|2583.64|2575.94|35
1646742300000|2022-03-08 12:25:00|2583.53|2575.83|2584.11|2576.41|2584.14|2576.44|2582.88|2575.18|35
1646742310000|2022-03-08 12:25:10|2584.14|2576.44|2585.46|2577.76|2585.55|2577.85|2583.84|2576.14|37
1646742320000|2022-03-08 12:25:20|2585.79|2578.09|2586.47|2578.77|2586.92|2579.22|2585.79|2578.09|34
1646742330000|2022-03-08 12:25:30|2586.46|2578.76|2586.49|2578.79|2586.56|2578.86|2586.24|2578.54|32
1646742340000|2022-03-08 12:25:40|2586.47|2578.77|2585.03|2577.33|2586.97|2579.27|2585.03|2577.33|37
1646742350000|2022-03-08 12:25:50|2585.32|2577.62|2583.97|2576.27|2585.37|2577.67|2583.97|2576.27|36
1646742360000|2022-03-08 12:26:00|2583.99|2576.29|2583.42|2575.72|2584.28|2576.58|2583.42|2575.72|36
1646742370000|2022-03-08 12:26:10|2583.4|2575.7|2584.52|2576.82|2584.52|2576.82|2583.39|2575.69|29
1646742380000|2022-03-08 12:26:20|2584.6|2576.9|2585.58|2577.88|2585.88|2578.18|2584.45|2576.75|36
1646742390000|2022-03-08 12:26:30|2585.77|2578.07|2584.66|2576.96|2585.77|2578.07|2584.24|2576.54|39
1646742400000|2022-03-08 12:26:40|2584.7|2577|2584.22|2576.52|2584.7|2577|2584.2|2576.5|35
1646742410000|2022-03-08 12:26:50|2584.21|2576.51|2584.29|2576.59|2584.37|2576.67|2583.75|2576.05|34
1646742420000|2022-03-08 12:27:00|2584.23|2576.53|2584.17|2576.47|2584.42|2576.72|2583.81|2576.11|37
1646742430000|2022-03-08 12:27:10|2584.38|2576.68|2583.77|2576.07|2584.44|2576.74|2583.74|2576.04|34
1646742440000|2022-03-08 12:27:20|2583.78|2576.08|2584.36|2576.66|2584.46|2576.76|2583.78|2576.08|30
1646742450000|2022-03-08 12:27:30|2584.41|2576.71|2584.09|2576.39|2584.42|2576.72|2584.09|2576.39|23
1646742460000|2022-03-08 12:27:40|2584.08|2576.38|2583.06|2575.36|2584.11|2576.41|2583.06|2575.36|33
1646742470000|2022-03-08 12:27:50|2583.07|2575.37|2583.02|2575.32|2583.09|2575.39|2583.01|2575.31|23
1646742480000|2022-03-08 12:28:00|2582.95|2575.25|2582.47|2574.77|2582.95|2575.25|2581.73|2574.03|35
1646742490000|2022-03-08 12:28:10|2582.52|2574.82|2582.35|2574.65|2582.53|2574.83|2581.95|2574.25|31
1646742500000|2022-03-08 12:28:20|2582.34|2574.64|2583.39|2575.69|2583.39|2575.69|2582.34|2574.64|33
1646742510000|2022-03-08 12:28:30|2583.66|2575.96|2584.21|2576.51|2584.85|2577.15|2583.66|2575.96|38
1646742520000|2022-03-08 12:28:40|2584.26|2576.56|2583.52|2575.82|2584.34|2576.64|2583.36|2575.66|39
1646742530000|2022-03-08 12:28:50|2583.53|2575.83|2583.17|2575.47|2584.01|2576.31|2583.12|2575.42|33
1646742540000|2022-03-08 12:29:00|2583.16|2575.46|2583.56|2575.86|2583.73|2576.03|2583.06|2575.36|32
1646742550000|2022-03-08 12:29:10|2583.53|2575.83|2582.95|2575.25|2583.53|2575.83|2582.75|2575.05|30
1646742560000|2022-03-08 12:29:20|2582.98|2575.28|2582.89|2575.19|2583.13|2575.43|2582.79|2575.09|24
1646742570000|2022-03-08 12:29:30|2582.88|2575.18|2583.11|2575.41|2583.48|2575.78|2582.87|2575.17|35
1646742580000|2022-03-08 12:29:40|2583.17|2575.47|2581.8|2574.1|2583.17|2575.47|2581.57|2573.87|35
1646742590000|2022-03-08 12:29:50|2581.97|2574.27|2580.39|2572.69|2581.97|2574.27|2580.03|2572.33|37
1646742600000|2022-03-08 12:30:00|2580.43|2572.73|2579.37|2571.67|2580.53|2572.83|2578.58|2570.88|39
1646742610000|2022-03-08 12:30:10|2579.69|2571.99|2582.35|2574.65|2582.51|2574.81|2579.33|2571.63|40
1646742620000|2022-03-08 12:30:20|2582.43|2574.73|2582.19|2574.49|2582.51|2574.81|2581.49|2573.79|37
1646742630000|2022-03-08 12:30:30|2582.26|2574.56|2583.16|2575.46|2583.16|2575.46|2582.26|2574.56|33
1646742640000|2022-03-08 12:30:40|2583.15|2575.45|2583.65|2575.95|2583.65|2575.95|2582.58|2574.88|32
1646742650000|2022-03-08 12:30:50|2583.66|2575.96|2583.58|2575.88|2584.15|2576.45|2583.3|2575.6|32
1646742660000|2022-03-08 12:31:00|2583.62|2575.92|2581.96|2574.26|2583.74|2576.04|2581.94|2574.24|23
1646742670000|2022-03-08 12:31:10|2581.93|2574.23|2580.1|2572.4|2581.93|2574.23|2580.1|2572.4|38
1646742680000|2022-03-08 12:31:20|2580.21|2572.51|2581.94|2574.24|2581.94|2574.24|2580.12|2572.42|32
1646742690000|2022-03-08 12:31:30|2582.31|2574.61|2583.68|2575.98|2583.83|2576.13|2582.31|2574.61|35
1646742700000|2022-03-08 12:31:40|2583.7|2576|2582.97|2575.27|2583.7|2576|2582.53|2574.83|31
1646742710000|2022-03-08 12:31:50|2582.88|2575.18|2582.73|2575.03|2583.03|2575.33|2582.54|2574.84|39
1646742720000|2022-03-08 12:32:00|2582.7|2575|2582.77|2575.07|2582.81|2575.11|2582.08|2574.38|34
1646742730000|2022-03-08 12:32:10|2582.79|2575.09|2583.19|2575.49|2583.34|2575.64|2582.76|2575.06|26
1646742740000|2022-03-08 12:32:20|2583.2|2575.5|2583.93|2576.23|2583.93|2576.23|2583.08|2575.38|28
1646742750000|2022-03-08 12:32:30|2583.83|2576.13|2583.29|2575.59|2583.96|2576.26|2583.28|2575.58|34
1646742760000|2022-03-08 12:32:40|2583.25|2575.55|2582.82|2575.12|2583.5|2575.8|2582.76|2575.06|33
1646742770000|2022-03-08 12:32:50|2582.81|2575.11|2583.62|2575.92|2583.64|2575.94|2582.81|2575.11|32
1646742780000|2022-03-08 12:33:00|2583.63|2575.93|2585.99|2578.29|2585.99|2578.29|2583.51|2575.81|32
1646742790000|2022-03-08 12:33:10|2586.12|2578.42|2585.16|2577.46|2586.18|2578.48|2584.97|2577.27|36
1646742800000|2022-03-08 12:33:20|2585.07|2577.37|2582.42|2574.72|2585.14|2577.44|2582.34|2574.64|40
1646742810000|2022-03-08 12:33:30|2582.35|2574.65|2583.99|2576.29|2583.99|2576.29|2582.33|2574.63|38
1646742820000|2022-03-08 12:33:40|2584.2|2576.5|2584.22|2576.52|2585.02|2577.32|2584.2|2576.5|37
1646742830000|2022-03-08 12:33:50|2584.28|2576.58|2584.39|2576.69|2584.93|2577.23|2584.06|2576.36|35
1646742840000|2022-03-08 12:34:00|2584.36|2576.66|2586.12|2578.42|2586.12|2578.42|2584.36|2576.66|35
1646742850000|2022-03-08 12:34:10|2585.95|2578.25|2585.55|2577.85|2585.95|2578.25|2585.14|2577.44|31
1646742860000|2022-03-08 12:34:20|2585.6|2577.9|2585.11|2577.41|2585.63|2577.93|2585.07|2577.37|34
1646742870000|2022-03-08 12:34:30|2585.09|2577.39|2585.74|2578.04|2585.79|2578.09|2585.09|2577.39|36
1646742880000|2022-03-08 12:34:40|2585.73|2578.03|2585.5|2577.8|2585.74|2578.04|2585.14|2577.44|35
1646742890000|2022-03-08 12:34:50|2585.52|2577.82|2585.75|2578.05|2585.92|2578.22|2585.5|2577.8|32
1646742900000|2022-03-08 12:35:00|2585.74|2578.04|2585.78|2578.08|2585.82|2578.12|2585.33|2577.63|30
1646742910000|2022-03-08 12:35:10|2585.72|2578.02|2586.04|2578.34|2586.18|2578.48|2585.72|2578.02|21
1646742920000|2022-03-08 12:35:20|2586.16|2578.46|2586.45|2578.75|2587.2|2579.5|2586.16|2578.46|33
1646742930000|2022-03-08 12:35:30|2586.47|2578.77|2586.36|2578.66|2586.49|2578.79|2586.22|2578.52|34
1646742940000|2022-03-08 12:35:40|2586.31|2578.61|2587.09|2579.39|2587.09|2579.39|2586.31|2578.61|33
1646742950000|2022-03-08 12:35:50|2587.13|2579.43|2586.53|2578.83|2587.14|2579.44|2586.51|2578.81|17
1646742960000|2022-03-08 12:36:00|2586.44|2578.74|2586.33|2578.63|2587.01|2579.31|2586.33|2578.63|32
1646742970000|2022-03-08 12:36:10|2586.41|2578.71|2586.23|2578.53|2586.51|2578.81|2586.03|2578.33|32
1646742980000|2022-03-08 12:36:20|2586.27|2578.57|2586.57|2578.87|2586.57|2578.87|2585.95|2578.25|35
1646742990000|2022-03-08 12:36:30|2586.55|2578.85|2587.22|2579.52|2587.37|2579.67|2586.55|2578.85|32
1646743000000|2022-03-08 12:36:40|2587.27|2579.57|2586.57|2578.87|2587.38|2579.68|2586.47|2578.77|37
1646743010000|2022-03-08 12:36:50|2586.56|2578.86|2586.32|2578.62|2586.6|2578.9|2586.13|2578.43|29
1646743020000|2022-03-08 12:37:00|2586.31|2578.61|2586.74|2579.04|2586.78|2579.08|2586.27|2578.57|26
1646743030000|2022-03-08 12:37:10|2586.75|2579.05|2586.47|2578.77|2586.8|2579.1|2586.42|2578.72|29
1646743040000|2022-03-08 12:37:20|2586.45|2578.75|2585.08|2577.38|2586.45|2578.75|2585.08|2577.38|32
1646743050000|2022-03-08 12:37:30|2585.02|2577.32|2584.13|2576.43|2585.28|2577.58|2584.12|2576.42|36
1646743060000|2022-03-08 12:37:40|2584.12|2576.42|2583.94|2576.24|2584.28|2576.58|2583.94|2576.24|28
1646743070000|2022-03-08 12:37:50|2583.95|2576.25|2584.05|2576.35|2584.76|2577.06|2583.94|2576.24|31
1646743080000|2022-03-08 12:38:00|2583.97|2576.27|2583.98|2576.28|2584.32|2576.62|2583.81|2576.11|37
1646743090000|2022-03-08 12:38:10|2583.92|2576.22|2583.24|2575.54|2583.92|2576.22|2583.11|2575.41|27
1646743100000|2022-03-08 12:38:20|2583.32|2575.62|2584.57|2576.87|2585.41|2577.71|2583.32|2575.62|37
1646743110000|2022-03-08 12:38:30|2584.51|2576.81|2583.21|2575.51|2584.82|2577.12|2583.08|2575.38|32
1646743120000|2022-03-08 12:38:40|2583.2|2575.5|2583.42|2575.72|2583.65|2575.95|2583.2|2575.5|32
1646743130000|2022-03-08 12:38:50|2583.43|2575.73|2583.31|2575.61|2583.52|2575.82|2583.1|2575.4|23
1646743140000|2022-03-08 12:39:00|2583.52|2575.82|2583.46|2575.76|2583.71|2576.01|2583.07|2575.37|36
1646743150000|2022-03-08 12:39:10|2583.43|2575.73|2584.08|2576.38|2584.08|2576.38|2583.32|2575.62|22
1646743160000|2022-03-08 12:39:20|2584.25|2576.55|2584.79|2577.09|2585.91|2578.21|2584.25|2576.55|27
1646743170000|2022-03-08 12:39:30|2584.75|2577.05|2583.81|2576.11|2584.8|2577.1|2583.81|2576.11|21
1646743180000|2022-03-08 12:39:40|2583.56|2575.86|2583.47|2575.77|2583.87|2576.17|2583.47|2575.77|24
1646743190000|2022-03-08 12:39:50|2583.23|2575.53|2583.26|2575.56|2583.72|2576.02|2582.93|2575.23|34
1646743200000|2022-03-08 12:40:00|2583.31|2575.61|2584|2576.3|2584.38|2576.68|2583.31|2575.61|36
1646743210000|2022-03-08 12:40:10|2584.01|2576.31|2583.93|2576.23|2584.63|2576.93|2583.93|2576.23|35
1646743220000|2022-03-08 12:40:20|2583.72|2576.02|2583.88|2576.18|2584.04|2576.34|2583.59|2575.89|32
1646743230000|2022-03-08 12:40:30|2583.89|2576.19|2583.76|2576.06|2583.94|2576.24|2583.71|2576.01|27
1646743240000|2022-03-08 12:40:40|2583.7|2576|2582.54|2574.84|2583.83|2576.13|2582.41|2574.71|30
1646743250000|2022-03-08 12:40:50|2582.51|2574.81|2581.73|2574.03|2582.57|2574.87|2581.21|2573.51|36
1646743260000|2022-03-08 12:41:00|2581.64|2573.94|2580.67|2572.97|2581.64|2573.94|2580.33|2572.63|30
1646743270000|2022-03-08 12:41:10|2580.37|2572.67|2578.09|2570.39|2580.63|2572.93|2577.92|2570.22|36
1646743280000|2022-03-08 12:41:20|2577.77|2570.07|2573.84|2566.14|2577.77|2570.07|2573.79|2566.09|39
1646743290000|2022-03-08 12:41:30|2573.52|2565.82|2574.92|2567.22|2575.14|2567.44|2572.25|2564.55|37
1646743300000|2022-03-08 12:41:40|2574.62|2566.92|2574.67|2566.97|2575.36|2567.66|2573.74|2566.04|38
1646743310000|2022-03-08 12:41:50|2574.95|2567.25|2576.16|2568.46|2577.28|2569.58|2574.95|2567.25|38
1646743320000|2022-03-08 12:42:00|2576.24|2568.54|2575.09|2567.39|2576.24|2568.54|2574.9|2567.2|39
1646743330000|2022-03-08 12:42:10|2575.14|2567.44|2578.38|2570.68|2578.38|2570.68|2575.03|2567.33|40
1646743340000|2022-03-08 12:42:20|2578.66|2570.96|2578.75|2571.05|2579.01|2571.31|2578.35|2570.65|37
1646743350000|2022-03-08 12:42:30|2578.95|2571.25|2579.13|2571.43|2579.68|2571.98|2578.95|2571.25|37
1646743360000|2022-03-08 12:42:40|2579.29|2571.59|2576.36|2568.66|2579.3|2571.6|2576.05|2568.35|38
1646743370000|2022-03-08 12:42:50|2576.56|2568.86|2578.42|2570.72|2578.78|2571.08|2576.47|2568.77|39
1646743380000|2022-03-08 12:43:00|2578.5|2570.8|2579.88|2572.18|2579.92|2572.22|2578.41|2570.71|37
1646743390000|2022-03-08 12:43:10|2579.91|2572.21|2579.69|2571.99|2579.91|2572.21|2579.34|2571.64|34
1646743400000|2022-03-08 12:43:20|2579.65|2571.95|2577.46|2569.76|2579.65|2571.95|2577.39|2569.69|35
1646743410000|2022-03-08 12:43:30|2577.47|2569.77|2576.84|2569.14|2577.86|2570.16|2576.8|2569.1|36
1646743420000|2022-03-08 12:43:40|2576.83|2569.13|2575.44|2567.74|2576.84|2569.14|2575.44|2567.74|37
1646743430000|2022-03-08 12:43:50|2575.53|2567.83|2575.82|2568.12|2575.82|2568.12|2574.24|2566.54|37
1646743440000|2022-03-08 12:44:00|2575.89|2568.19|2576.81|2569.11|2577.12|2569.42|2575.6|2567.9|39
1646743450000|2022-03-08 12:44:10|2576.85|2569.15|2578.9|2571.2|2579.04|2571.34|2576.85|2569.15|33
1646743460000|2022-03-08 12:44:20|2578.88|2571.18|2578.89|2571.19|2579.23|2571.53|2578.83|2571.13|30
1646743470000|2022-03-08 12:44:30|2578.78|2571.08|2577.91|2570.21|2579.07|2571.37|2577.91|2570.21|31
1646743480000|2022-03-08 12:44:40|2577.77|2570.07|2576.19|2568.49|2578.06|2570.36|2576.19|2568.49|31
1646743490000|2022-03-08 12:44:50|2576.18|2568.48|2575.41|2567.71|2576.56|2568.86|2575.41|2567.71|36
1646743500000|2022-03-08 12:45:00|2575.36|2567.66|2574.89|2567.19|2575.36|2567.66|2574.47|2566.77|35
1646743510000|2022-03-08 12:45:10|2574.68|2566.98|2576.02|2568.32|2576.02|2568.32|2574.33|2566.63|37
1646743520000|2022-03-08 12:45:20|2576.11|2568.41|2576.4|2568.7|2576.66|2568.96|2575.48|2567.78|38
1646743530000|2022-03-08 12:45:30|2576.42|2568.72|2577.96|2570.26|2578.07|2570.37|2575.94|2568.24|39
1646743540000|2022-03-08 12:45:40|2578.04|2570.34|2577.63|2569.93|2578.38|2570.68|2577.38|2569.68|38
1646743550000|2022-03-08 12:45:50|2577.7|2570|2577.3|2569.6|2578.07|2570.37|2577.02|2569.32|36
1646743560000|2022-03-08 12:46:00|2577.17|2569.47|2575.05|2567.35|2577.49|2569.79|2575.05|2567.35|35
1646743570000|2022-03-08 12:46:10|2575.18|2567.48|2575.67|2567.97|2575.67|2567.97|2574.64|2566.94|35
1646743580000|2022-03-08 12:46:20|2575.78|2568.08|2574.79|2567.09|2576.24|2568.54|2574.79|2567.09|36
1646743590000|2022-03-08 12:46:30|2574.85|2567.15|2574.53|2566.83|2575.24|2567.54|2574.2|2566.5|36
1646743600000|2022-03-08 12:46:40|2574.62|2566.92|2576.33|2568.63|2576.37|2568.67|2574.62|2566.92|34
1646743610000|2022-03-08 12:46:50|2576.52|2568.82|2576.39|2568.69|2576.52|2568.82|2576.15|2568.45|26
1646743620000|2022-03-08 12:47:00|2576.38|2568.68|2575.95|2568.25|2576.82|2569.12|2575.64|2567.94|36
1646743630000|2022-03-08 12:47:10|2576.07|2568.37|2576|2568.3|2576.12|2568.42|2575.51|2567.81|33
1646743640000|2022-03-08 12:47:20|2575.92|2568.22|2575.04|2567.34|2575.92|2568.22|2574.98|2567.28|33
1646743650000|2022-03-08 12:47:30|2575.16|2567.46|2574.72|2567.02|2575.7|2568|2574.51|2566.81|34
1646743660000|2022-03-08 12:47:40|2574.76|2567.06|2573.34|2565.64|2574.77|2567.07|2573.32|2565.62|30
1646743670000|2022-03-08 12:47:50|2573.33|2565.63|2574.39|2566.69|2575.79|2568.09|2573.26|2565.56|35
1646743680000|2022-03-08 12:48:00|2574.33|2566.63|2575.1|2567.4|2576.02|2568.32|2574.33|2566.63|38
1646743690000|2022-03-08 12:48:10|2574.95|2567.25|2575.02|2567.32|2575.08|2567.38|2574.29|2566.59|31
1646743700000|2022-03-08 12:48:20|2574.84|2567.14|2574.39|2566.69|2575.12|2567.42|2574.33|2566.63|33
1646743710000|2022-03-08 12:48:30|2574.45|2566.75|2572.56|2564.86|2575.09|2567.39|2572.56|2564.86|35
1646743720000|2022-03-08 12:48:40|2572.57|2564.87|2572.84|2565.14|2573.04|2565.34|2572.24|2564.54|32
1646743730000|2022-03-08 12:48:50|2573.03|2565.33|2573.91|2566.21|2574.17|2566.47|2572.69|2564.99|35
1646743740000|2022-03-08 12:49:00|2573.87|2566.17|2575.04|2567.34|2575.04|2567.34|2573.57|2565.87|36
1646743750000|2022-03-08 12:49:10|2574.93|2567.23|2574.32|2566.62|2574.94|2567.24|2574.04|2566.34|32
1646743760000|2022-03-08 12:49:20|2574.48|2566.78|2574.49|2566.79|2574.87|2567.17|2574.48|2566.78|30
1646743770000|2022-03-08 12:49:30|2574.51|2566.81|2574.84|2567.14|2575.44|2567.74|2574.51|2566.81|23
1646743780000|2022-03-08 12:49:40|2574.79|2567.09|2572.86|2565.16|2574.79|2567.09|2572.86|2565.16|25
1646743790000|2022-03-08 12:49:50|2572.82|2565.12|2573.79|2566.09|2573.87|2566.17|2572.69|2564.99|30
1646743800000|2022-03-08 12:50:00|2573.77|2566.07|2573.31|2565.61|2573.77|2566.07|2572.77|2565.07|35
1646743810000|2022-03-08 12:50:10|2573.49|2565.79|2572.85|2565.15|2573.74|2566.04|2572.74|2565.04|38
1646743820000|2022-03-08 12:50:20|2572.96|2565.26|2573.65|2565.95|2573.83|2566.13|2572.96|2565.26|27
1646743830000|2022-03-08 12:50:30|2573.44|2565.74|2572.01|2564.31|2573.44|2565.74|2571.95|2564.25|35
1646743840000|2022-03-08 12:50:40|2572.04|2564.34|2572.19|2564.49|2572.59|2564.89|2572.04|2564.34|25
1646743850000|2022-03-08 12:50:50|2572.12|2564.42|2571.56|2563.86|2572.16|2564.46|2571.06|2563.36|31
1646743860000|2022-03-08 12:51:00|2571.55|2563.85|2571.14|2563.44|2571.63|2563.93|2570.68|2562.98|30
1646743870000|2022-03-08 12:51:10|2571.13|2563.43|2570.92|2563.22|2571.21|2563.51|2570.63|2562.93|31
1646743880000|2022-03-08 12:51:20|2571.16|2563.46|2571.79|2564.09|2571.85|2564.15|2571.01|2563.31|32
1646743890000|2022-03-08 12:51:30|2571.6|2563.9|2571.92|2564.22|2572.12|2564.42|2571.22|2563.52|37
1646743900000|2022-03-08 12:51:40|2571.83|2564.13|2571.3|2563.6|2571.83|2564.13|2571.3|2563.6|25
1646743910000|2022-03-08 12:51:50|2571.29|2563.59|2570.48|2562.78|2571.29|2563.59|2570.33|2562.63|36
1646743920000|2022-03-08 12:52:00|2570.47|2562.77|2570.37|2562.67|2570.89|2563.19|2570.37|2562.67|30
1646743930000|2022-03-08 12:52:10|2570.39|2562.69|2571.82|2564.12|2571.93|2564.23|2570.39|2562.69|28
1646743940000|2022-03-08 12:52:20|2571.85|2564.15|2572.96|2565.26|2572.96|2565.26|2571.64|2563.94|32
1646743950000|2022-03-08 12:52:30|2573.05|2565.35|2573.92|2566.22|2574.32|2566.62|2573.05|2565.35|33
1646743960000|2022-03-08 12:52:40|2574.04|2566.34|2574.56|2566.86|2574.61|2566.91|2573.89|2566.19|32
1646743970000|2022-03-08 12:52:50|2574.57|2566.87|2573.83|2566.13|2574.57|2566.87|2573.83|2566.13|31
1646743980000|2022-03-08 12:53:00|2573.76|2566.06|2572.13|2564.43|2574.04|2566.34|2572.13|2564.43|37
1646743990000|2022-03-08 12:53:10|2572.14|2564.44|2572.57|2564.87|2572.82|2565.12|2572.09|2564.39|35
1646744000000|2022-03-08 12:53:20|2572.54|2564.84|2573.83|2566.13|2573.83|2566.13|2572.52|2564.82|33
1646744010000|2022-03-08 12:53:30|2573.79|2566.09|2573.1|2565.4|2573.79|2566.09|2572.96|2565.26|30
1646744020000|2022-03-08 12:53:40|2573.13|2565.43|2573.3|2565.6|2573.39|2565.69|2572.53|2564.83|37
1646744030000|2022-03-08 12:53:50|2573.41|2565.71|2572.61|2564.91|2573.73|2566.03|2572.61|2564.91|31
1646744040000|2022-03-08 12:54:00|2572.67|2564.97|2572.93|2565.23|2573.53|2565.83|2572.67|2564.97|35
1646744050000|2022-03-08 12:54:10|2573|2565.3|2572.82|2565.12|2573.09|2565.39|2572.51|2564.81|29
1646744060000|2022-03-08 12:54:20|2572.46|2564.76|2573.6|2565.9|2573.6|2565.9|2572|2564.3|35
1646744070000|2022-03-08 12:54:30|2573.66|2565.96|2573.5|2565.8|2574.09|2566.39|2573.48|2565.78|32
1646744080000|2022-03-08 12:54:40|2573.49|2565.79|2574.55|2566.85|2574.61|2566.91|2573.49|2565.79|29
1646744090000|2022-03-08 12:54:50|2574.71|2567.01|2574.13|2566.43|2574.81|2567.11|2574.13|2566.43|33
1646744100000|2022-03-08 12:55:00|2574.17|2566.47|2573.58|2565.88|2574.17|2566.47|2573.58|2565.88|30
1646744110000|2022-03-08 12:55:10|2573.63|2565.93|2573.12|2565.42|2573.92|2566.22|2572.79|2565.09|36
1646744120000|2022-03-08 12:55:20|2573.1|2565.4|2574.17|2566.47|2574.21|2566.51|2573.1|2565.4|35
1646744130000|2022-03-08 12:55:30|2574.19|2566.49|2574.98|2567.28|2575.24|2567.54|2574.18|2566.48|31
1646744140000|2022-03-08 12:55:40|2575.11|2567.41|2573.84|2566.14|2575.11|2567.41|2573.67|2565.97|33
1646744150000|2022-03-08 12:55:50|2573.79|2566.09|2573.84|2566.14|2573.9|2566.2|2573.68|2565.98|26
1646744160000|2022-03-08 12:56:00|2573.81|2566.11|2574.18|2566.48|2574.21|2566.51|2573.77|2566.07|23
1646744170000|2022-03-08 12:56:10|2574.24|2566.54|2574.14|2566.44|2574.26|2566.56|2574.07|2566.37|26
1646744180000|2022-03-08 12:56:20|2574.13|2566.43|2574.29|2566.59|2574.35|2566.65|2574.12|2566.42|13
1646744190000|2022-03-08 12:56:30|2574.42|2566.72|2574.71|2567.01|2574.78|2567.08|2574.35|2566.65|27
1646744200000|2022-03-08 12:56:40|2574.59|2566.89|2575.16|2567.46|2575.18|2567.48|2574.57|2566.87|26
1646744210000|2022-03-08 12:56:50|2575.03|2567.33|2576.84|2569.14|2576.84|2569.14|2575.03|2567.33|33
1646744220000|2022-03-08 12:57:00|2576.89|2569.19|2576.53|2568.83|2577.56|2569.86|2576.51|2568.81|35
1646744230000|2022-03-08 12:57:10|2576.55|2568.85|2576.68|2568.98|2576.96|2569.26|2576.39|2568.69|35
1646744240000|2022-03-08 12:57:20|2576.58|2568.88|2576.98|2569.28|2576.98|2569.28|2576.38|2568.68|36
1646744250000|2022-03-08 12:57:30|2577.15|2569.45|2577.89|2570.19|2577.89|2570.19|2576.37|2568.67|36
1646744260000|2022-03-08 12:57:40|2578|2570.3|2578.32|2570.62|2578.51|2570.81|2577.85|2570.15|36
1646744270000|2022-03-08 12:57:50|2578.29|2570.59|2576.79|2569.09|2578.39|2570.69|2576.66|2568.96|38
1646744280000|2022-03-08 12:58:00|2576.71|2569.01|2577.76|2570.06|2577.86|2570.16|2576.27|2568.57|38
1646744290000|2022-03-08 12:58:10|2577.82|2570.12|2578.56|2570.86|2578.7|2571|2577.82|2570.12|36
1646744300000|2022-03-08 12:58:20|2578.54|2570.84|2578.19|2570.49|2578.58|2570.88|2577.94|2570.24|35
1646744310000|2022-03-08 12:58:30|2578.24|2570.54|2578.63|2570.93|2578.63|2570.93|2577.91|2570.21|35
1646744320000|2022-03-08 12:58:40|2578.66|2570.96|2578.46|2570.76|2578.71|2571.01|2578.21|2570.51|33
1646744330000|2022-03-08 12:58:50|2578.49|2570.79|2577.84|2570.14|2578.58|2570.88|2577.8|2570.1|36
1646744340000|2022-03-08 12:59:00|2577.86|2570.16|2579.15|2571.45|2579.57|2571.87|2577.68|2569.98|30
1646744350000|2022-03-08 12:59:10|2579|2571.3|2579.43|2571.73|2579.49|2571.79|2578.99|2571.29|31
1646744360000|2022-03-08 12:59:20|2579.18|2571.48|2579.95|2572.25|2579.95|2572.25|2579.18|2571.48|35
1646744370000|2022-03-08 12:59:30|2579.97|2572.27|2579.43|2571.73|2580.01|2572.31|2579.29|2571.59|34
1646744380000|2022-03-08 12:59:40|2579.47|2571.77|2580.09|2572.39|2580.09|2572.39|2578.68|2570.98|26
1646744390000|2022-03-08 12:59:50|2580.35|2572.65|2580.55|2572.85|2580.88|2573.18|2580.32|2572.62|34
1646744400000|2022-03-08 13:00:00|2580.58|2572.88|2579.3|2571.6|2580.58|2572.88|2579.3|2571.6|34
1646744410000|2022-03-08 13:00:10|2579.19|2571.49|2579.17|2571.47|2579.98|2572.28|2579.13|2571.43|37
1646744420000|2022-03-08 13:00:20|2579.07|2571.37|2579.65|2571.95|2580.08|2572.38|2578.86|2571.16|33
1646744430000|2022-03-08 13:00:30|2579.52|2571.82|2579.65|2571.95|2579.78|2572.08|2579.06|2571.36|34
1646744440000|2022-03-08 13:00:40|2579.64|2571.94|2579.14|2571.44|2579.92|2572.22|2579.11|2571.41|36
1646744450000|2022-03-08 13:00:50|2579.04|2571.34|2579.63|2571.93|2579.63|2571.93|2578.98|2571.28|31
1646744460000|2022-03-08 13:01:00|2579.57|2571.87|2579.52|2571.82|2579.7|2572|2578.89|2571.19|32
1646744470000|2022-03-08 13:01:10|2579.65|2571.95|2578.96|2571.26|2579.65|2571.95|2578.81|2571.11|31
1646744480000|2022-03-08 13:01:20|2578.98|2571.28|2578.36|2570.66|2578.98|2571.28|2577.96|2570.26|34
1646744490000|2022-03-08 13:01:30|2577.99|2570.29|2577.18|2569.48|2578.33|2570.63|2577.18|2569.48|33
1646744500000|2022-03-08 13:01:40|2577.2|2569.5|2577.13|2569.43|2577.77|2570.07|2577.13|2569.43|34
1646744510000|2022-03-08 13:01:50|2577.1|2569.4|2575.67|2567.97|2577.1|2569.4|2575.47|2567.77|34
1646744520000|2022-03-08 13:02:00|2575.61|2567.91|2577.27|2569.57|2577.27|2569.57|2575.61|2567.91|31
1646744530000|2022-03-08 13:02:10|2577.55|2569.85|2579.27|2571.57|2579.31|2571.61|2577.55|2569.85|36
1646744540000|2022-03-08 13:02:20|2579.3|2571.6|2580.89|2573.19|2580.89|2573.19|2579.3|2571.6|36
1646744550000|2022-03-08 13:02:30|2581.04|2573.34|2580.51|2572.81|2581.1|2573.4|2580.5|2572.8|37
1646744560000|2022-03-08 13:02:40|2580.52|2572.82|2583.83|2576.13|2583.85|2576.15|2580.52|2572.82|36
1646744570000|2022-03-08 13:02:50|2583.89|2576.19|2582.4|2574.7|2583.89|2576.19|2582.4|2574.7|38
1646744580000|2022-03-08 13:03:00|2582.38|2574.68|2585.09|2577.39|2585.43|2577.73|2582.38|2574.68|37
1646744590000|2022-03-08 13:03:10|2585.19|2577.49|2585.92|2578.22|2585.92|2578.22|2585.19|2577.49|32
1646744600000|2022-03-08 13:03:20|2585.95|2578.25|2585.16|2577.46|2586.06|2578.36|2585.1|2577.4|37
1646744610000|2022-03-08 13:03:30|2585.19|2577.49|2586.46|2578.76|2586.87|2579.17|2584.83|2577.13|36
1646744620000|2022-03-08 13:03:40|2586.56|2578.86|2585.94|2578.24|2586.59|2578.89|2585.52|2577.82|39
1646744630000|2022-03-08 13:03:50|2586.23|2578.53|2585.56|2577.86|2586.3|2578.6|2585.39|2577.69|36
1646744640000|2022-03-08 13:04:00|2585.72|2578.02|2585.29|2577.59|2585.72|2578.02|2584.3|2576.6|36
1646744650000|2022-03-08 13:04:10|2585.3|2577.6|2585|2577.3|2585.39|2577.69|2584.9|2577.2|30
1646744660000|2022-03-08 13:04:20|2585.06|2577.36|2585.45|2577.75|2585.47|2577.77|2585.02|2577.32|32
1646744670000|2022-03-08 13:04:30|2585.47|2577.77|2586.53|2578.83|2586.53|2578.83|2585.44|2577.74|20
1646744680000|2022-03-08 13:04:40|2586.49|2578.79|2585.94|2578.24|2586.74|2579.04|2585.91|2578.21|29
1646744690000|2022-03-08 13:04:50|2585.92|2578.22|2586.43|2578.73|2586.64|2578.94|2585.92|2578.22|34
1646744700000|2022-03-08 13:05:00|2586.32|2578.62|2585.78|2578.08|2586.75|2579.05|2585.69|2577.99|29
1646744710000|2022-03-08 13:05:10|2585.77|2578.07|2586.29|2578.59|2586.29|2578.59|2585.73|2578.03|23
1646744720000|2022-03-08 13:05:20|2586.31|2578.61|2586.79|2579.09|2586.97|2579.27|2585.88|2578.18|33
1646744730000|2022-03-08 13:05:30|2586.88|2579.18|2587.05|2579.35|2587.16|2579.46|2586.62|2578.92|34
1646744740000|2022-03-08 13:05:40|2587.12|2579.42|2586.85|2579.15|2587.12|2579.42|2586.46|2578.76|35
1646744750000|2022-03-08 13:05:50|2586.82|2579.12|2588.67|2580.97|2588.67|2580.97|2586.82|2579.12|36
1646744760000|2022-03-08 13:06:00|2588.73|2581.03|2588.9|2581.2|2588.9|2581.2|2587.97|2580.27|35
1646744770000|2022-03-08 13:06:10|2588.94|2581.24|2586.67|2578.97|2588.94|2581.24|2586.16|2578.46|37
1646744780000|2022-03-08 13:06:20|2586.83|2579.13|2587.75|2580.05|2588.02|2580.32|2586.83|2579.13|33
1646744790000|2022-03-08 13:06:30|2588|2580.3|2589.59|2581.89|2589.59|2581.89|2588|2580.3|37
1646744800000|2022-03-08 13:06:40|2589.88|2582.18|2589.18|2581.48|2591.52|2583.82|2589.18|2581.48|37
1646744810000|2022-03-08 13:06:50|2589.22|2581.52|2587.64|2579.94|2589.48|2581.78|2587.61|2579.91|30
1646744820000|2022-03-08 13:07:00|2587.89|2580.19|2586.86|2579.16|2588.62|2580.92|2586.86|2579.16|34
1646744830000|2022-03-08 13:07:10|2586.83|2579.13|2586.59|2578.89|2587.13|2579.43|2586.59|2578.89|26
1646744840000|2022-03-08 13:07:20|2587.02|2579.32|2587.41|2579.71|2587.41|2579.71|2586.66|2578.96|31
1646744850000|2022-03-08 13:07:30|2587.87|2580.17|2587.26|2579.56|2588.6|2580.9|2587.13|2579.43|30
1646744860000|2022-03-08 13:07:40|2587.22|2579.52|2586.13|2578.43|2587.34|2579.64|2585.93|2578.23|34
1646744870000|2022-03-08 13:07:50|2586.58|2578.88|2587.4|2579.7|2587.46|2579.76|2586.37|2578.67|31
1646744880000|2022-03-08 13:08:00|2587.36|2579.66|2587.01|2579.31|2587.36|2579.66|2586.69|2578.99|30
1646744890000|2022-03-08 13:08:10|2586.98|2579.28|2586.9|2579.2|2587.05|2579.35|2586.6|2578.9|28
1646744900000|2022-03-08 13:08:20|2586.92|2579.22|2586.84|2579.14|2586.98|2579.28|2586.68|2578.98|27
1646744910000|2022-03-08 13:08:30|2586.78|2579.08|2586.03|2578.33|2586.81|2579.11|2585.82|2578.12|34
1646744920000|2022-03-08 13:08:40|2585.17|2577.47|2583.89|2576.19|2585.56|2577.86|2583.71|2576.01|32
1646744930000|2022-03-08 13:08:50|2583.8|2576.1|2583.96|2576.26|2584.85|2577.15|2583.8|2576.1|35
1646744940000|2022-03-08 13:09:00|2584.04|2576.34|2584.75|2577.05|2586|2578.3|2583.92|2576.22|40
1646744950000|2022-03-08 13:09:10|2584.76|2577.06|2587.01|2579.31|2587.16|2579.46|2584.38|2576.68|39
1646744960000|2022-03-08 13:09:20|2586.55|2578.85|2586.09|2578.39|2587.03|2579.33|2585.77|2578.07|33
1646744970000|2022-03-08 13:09:30|2586.16|2578.46|2584.92|2577.22|2586.55|2578.85|2584.92|2577.22|31
1646744980000|2022-03-08 13:09:40|2584.95|2577.25|2585.08|2577.38|2585.22|2577.52|2584.22|2576.52|29
1646744990000|2022-03-08 13:09:50|2584.89|2577.19|2585.35|2577.65|2585.5|2577.8|2584.84|2577.14|33
1646745000000|2022-03-08 13:10:00|2585.28|2577.58|2585.19|2577.49|2585.7|2578|2584.91|2577.21|30
1646745010000|2022-03-08 13:10:10|2585.16|2577.46|2585.18|2577.48|2585.7|2578|2584.87|2577.17|29
1646745020000|2022-03-08 13:10:20|2585.17|2577.47|2584.93|2577.23|2585.22|2577.52|2584.72|2577.02|31
1646745030000|2022-03-08 13:10:30|2584.92|2577.22|2584.59|2576.89|2584.92|2577.22|2583.96|2576.26|30
1646745040000|2022-03-08 13:10:40|2584.54|2576.84|2583.57|2575.87|2584.58|2576.88|2583.44|2575.74|37
1646745050000|2022-03-08 13:10:50|2583.46|2575.76|2583.11|2575.41|2583.5|2575.8|2582.85|2575.15|28
1646745060000|2022-03-08 13:11:00|2583.18|2575.48|2581.6|2573.9|2583.18|2575.48|2581.6|2573.9|33
1646745070000|2022-03-08 13:11:10|2581.2|2573.5|2580.37|2572.67|2581.2|2573.5|2579.53|2571.83|35
1646745080000|2022-03-08 13:11:20|2580.38|2572.68|2578.3|2570.6|2580.46|2572.76|2578.29|2570.59|36
1646745090000|2022-03-08 13:11:30|2578.23|2570.53|2577.21|2569.51|2578.23|2570.53|2577.17|2569.47|35
1646745100000|2022-03-08 13:11:40|2577.12|2569.42|2577.01|2569.31|2577.75|2570.05|2577.01|2569.31|31
1646745110000|2022-03-08 13:11:50|2577.21|2569.51|2576.1|2568.4|2578.06|2570.36|2576.1|2568.4|38
1646745120000|2022-03-08 13:12:00|2576.05|2568.35|2575.13|2567.43|2576.43|2568.73|2574.69|2566.99|34
1646745130000|2022-03-08 13:12:10|2574.56|2566.86|2574.59|2566.89|2575.43|2567.73|2574.37|2566.67|36
1646745140000|2022-03-08 13:12:20|2574.82|2567.12|2570.24|2562.54|2574.82|2567.12|2570.21|2562.51|36
1646745150000|2022-03-08 13:12:30|2570.19|2562.49|2563.9|2556.2|2570.19|2562.49|2563.22|2555.52|38
1646745160000|2022-03-08 13:12:40|2564.11|2556.41|2564.59|2556.89|2565.57|2557.87|2564.11|2556.41|38
1646745170000|2022-03-08 13:12:50|2564.48|2556.78|2563.23|2555.53|2564.94|2557.24|2561.8|2554.1|40
1646745180000|2022-03-08 13:13:00|2563.16|2555.46|2563.48|2555.78|2564.26|2556.56|2563.01|2555.31|40
1646745190000|2022-03-08 13:13:10|2563.44|2555.74|2564.87|2557.17|2564.87|2557.17|2562.87|2555.17|39
1646745200000|2022-03-08 13:13:20|2564.9|2557.2|2565.06|2557.36|2565.25|2557.55|2564.79|2557.09|35
1646745210000|2022-03-08 13:13:30|2564.92|2557.22|2562.35|2554.65|2565.03|2557.33|2562.35|2554.65|38
1646745220000|2022-03-08 13:13:40|2562.34|2554.64|2561.6|2553.9|2562.59|2554.89|2560.16|2552.46|37
1646745230000|2022-03-08 13:13:50|2561.7|2554|2560.79|2553.09|2561.91|2554.21|2560.74|2553.04|35
1646745240000|2022-03-08 13:14:00|2560.66|2552.96|2562.28|2554.58|2562.32|2554.62|2560.21|2552.51|34
1646745250000|2022-03-08 13:14:10|2562.34|2554.64|2565.92|2558.22|2565.94|2558.24|2562.22|2554.52|37
1646745260000|2022-03-08 13:14:20|2565.91|2558.21|2565.48|2557.78|2565.91|2558.21|2564.83|2557.13|37
1646745270000|2022-03-08 13:14:30|2565.92|2558.22|2564.32|2556.62|2565.92|2558.22|2563.92|2556.22|37
1646745280000|2022-03-08 13:14:40|2564.42|2556.72|2563.54|2555.84|2565.3|2557.6|2563.54|2555.84|37
1646745290000|2022-03-08 13:14:50|2563.46|2555.76|2564.28|2556.58|2564.51|2556.81|2563.46|2555.76|36
1646745300000|2022-03-08 13:15:00|2564.26|2556.56|2565.5|2557.8|2565.66|2557.96|2564.21|2556.51|35
1646745310000|2022-03-08 13:15:10|2565.53|2557.83|2565.01|2557.31|2566.6|2558.9|2564.95|2557.25|37
1646745320000|2022-03-08 13:15:20|2565.05|2557.35|2562.35|2554.65|2565.16|2557.46|2562.33|2554.63|37
1646745330000|2022-03-08 13:15:30|2562.15|2554.45|2560.82|2553.12|2562.35|2554.65|2560.76|2553.06|35
1646745340000|2022-03-08 13:15:40|2560.83|2553.13|2560.91|2553.21|2561.14|2553.44|2560.55|2552.85|33
1646745350000|2022-03-08 13:15:50|2560.9|2553.2|2561.55|2553.85|2561.9|2554.2|2560.9|2553.2|35
1646745360000|2022-03-08 13:16:00|2561.54|2553.84|2563.01|2555.31|2563.67|2555.97|2561.54|2553.84|36
1646745370000|2022-03-08 13:16:10|2563.02|2555.32|2564.42|2556.72|2564.42|2556.72|2562.83|2555.13|32
1646745380000|2022-03-08 13:16:20|2564.31|2556.61|2562.31|2554.61|2564.96|2557.26|2561.85|2554.15|38
1646745390000|2022-03-08 13:16:30|2562.39|2554.69|2562.2|2554.5|2562.39|2554.69|2561.11|2553.41|35
1646745400000|2022-03-08 13:16:40|2562.15|2554.45|2561.75|2554.05|2562.69|2554.99|2561.38|2553.68|37
1646745410000|2022-03-08 13:16:50|2561.98|2554.28|2561.74|2554.04|2563.09|2555.39|2561.73|2554.03|36
1646745420000|2022-03-08 13:17:00|2561.53|2553.83|2561.68|2553.98|2562.58|2554.88|2561.42|2553.72|33
1646745430000|2022-03-08 13:17:10|2561.63|2553.93|2561.89|2554.19|2562.83|2555.13|2561.62|2553.92|38
1646745440000|2022-03-08 13:17:20|2561.93|2554.23|2563.29|2555.59|2563.29|2555.59|2561.84|2554.14|34
1646745450000|2022-03-08 13:17:30|2563.47|2555.77|2563.82|2556.12|2564.33|2556.63|2563.47|2555.77|38
1646745460000|2022-03-08 13:17:40|2563.78|2556.08|2562.79|2555.09|2563.95|2556.25|2562.79|2555.09|32
1646745470000|2022-03-08 13:17:50|2562.8|2555.1|2561.21|2553.51|2562.8|2555.1|2561.06|2553.36|34
1646745480000|2022-03-08 13:18:00|2561.34|2553.64|2563.2|2555.5|2563.55|2555.85|2561.25|2553.55|39
1646745490000|2022-03-08 13:18:10|2563.17|2555.47|2563.28|2555.58|2563.41|2555.71|2562.22|2554.52|36
1646745500000|2022-03-08 13:18:20|2563.34|2555.64|2564.26|2556.56|2564.4|2556.7|2562.74|2555.04|38
1646745510000|2022-03-08 13:18:30|2564.35|2556.65|2563.99|2556.29|2564.46|2556.76|2563.58|2555.88|36
1646745520000|2022-03-08 13:18:40|2564|2556.3|2564.46|2556.76|2565.17|2557.47|2564|2556.3|36
1646745530000|2022-03-08 13:18:50|2564.48|2556.78|2564.24|2556.54|2564.81|2557.11|2564.21|2556.51|37
1646745540000|2022-03-08 13:19:00|2564.32|2556.62|2564.83|2557.13|2565.22|2557.52|2564.25|2556.55|32
1646745550000|2022-03-08 13:19:10|2564.79|2557.09|2565.11|2557.41|2565.11|2557.41|2564.43|2556.73|33
1646745560000|2022-03-08 13:19:20|2565.12|2557.42|2567.13|2559.43|2567.13|2559.43|2565.12|2557.42|32
1646745570000|2022-03-08 13:19:30|2567.15|2559.45|2567.95|2560.25|2567.95|2560.25|2566.74|2559.04|33
1646745580000|2022-03-08 13:19:40|2568.54|2560.84|2569.97|2562.27|2569.98|2562.28|2568.54|2560.84|34
1646745590000|2022-03-08 13:19:50|2569.98|2562.28|2568.11|2560.41|2569.98|2562.28|2568|2560.3|30
1646745600000|2022-03-08 13:20:00|2568.15|2560.45|2570.83|2563.13|2570.91|2563.21|2568.15|2560.45|38
1646745610000|2022-03-08 13:20:10|2570.91|2563.21|2570.7|2563|2571.09|2563.39|2570.34|2562.64|34
1646745620000|2022-03-08 13:20:20|2571.07|2563.37|2571.17|2563.47|2571.28|2563.58|2570.75|2563.05|30
1646745630000|2022-03-08 13:20:30|2571.1|2563.4|2571.41|2563.71|2571.41|2563.71|2570.71|2563.01|30
1646745640000|2022-03-08 13:20:40|2571.14|2563.44|2571.28|2563.58|2571.49|2563.79|2571.14|2563.44|29
1646745650000|2022-03-08 13:20:50|2571.16|2563.46|2571.03|2563.33|2571.16|2563.46|2570.89|2563.19|26
1646745660000|2022-03-08 13:21:00|2570.86|2563.16|2568.7|2561|2570.87|2563.17|2568.7|2561|34
1646745670000|2022-03-08 13:21:10|2568.71|2561.01|2568.88|2561.18|2568.88|2561.18|2568.71|2561.01|14
1646745680000|2022-03-08 13:21:20|2568.91|2561.21|2569.55|2561.85|2569.55|2561.85|2568.1|2560.4|30
1646745690000|2022-03-08 13:21:30|2569.52|2561.82|2570.37|2562.67|2570.76|2563.06|2569.52|2561.82|35
1646745700000|2022-03-08 13:21:40|2569.95|2562.25|2569.05|2561.35|2570.3|2562.6|2569.05|2561.35|33
1646745710000|2022-03-08 13:21:50|2569.02|2561.32|2567.71|2560.01|2569.06|2561.36|2567.64|2559.94|30
1646745720000|2022-03-08 13:22:00|2567.9|2560.2|2571.07|2563.37|2571.25|2563.55|2567.9|2560.2|39
1646745730000|2022-03-08 13:22:10|2571.11|2563.41|2570.78|2563.08|2571.41|2563.71|2570.64|2562.94|38
1646745740000|2022-03-08 13:22:20|2570.81|2563.11|2571.62|2563.92|2571.89|2564.19|2570.77|2563.07|35
1646745750000|2022-03-08 13:22:30|2571.85|2564.15|2569.98|2562.28|2572.11|2564.41|2569.21|2561.51|37
1646745760000|2022-03-08 13:22:40|2569.94|2562.24|2568.89|2561.19|2570.46|2562.76|2568.89|2561.19|36
1646745770000|2022-03-08 13:22:50|2568.79|2561.09|2567.61|2559.91|2568.79|2561.09|2567.29|2559.59|37
1646745780000|2022-03-08 13:23:00|2567.63|2559.93|2570.76|2563.06|2570.87|2563.17|2567.6|2559.9|38
1646745790000|2022-03-08 13:23:10|2570.96|2563.26|2573.35|2565.65|2573.35|2565.65|2570.92|2563.22|32
1646745800000|2022-03-08 13:23:20|2573.37|2565.67|2574.4|2566.7|2575.1|2567.4|2573.35|2565.65|37
1646745810000|2022-03-08 13:23:30|2574.46|2566.76|2572.7|2565|2574.51|2566.81|2572.34|2564.64|33
1646745820000|2022-03-08 13:23:40|2572.69|2564.99|2572.2|2564.5|2572.69|2564.99|2571.28|2563.58|34
1646745830000|2022-03-08 13:23:50|2572.19|2564.49|2571.87|2564.17|2572.27|2564.57|2571.72|2564.02|31
1646745840000|2022-03-08 13:24:00|2571.99|2564.29|2573.1|2565.4|2573.1|2565.4|2571.84|2564.14|31
1646745850000|2022-03-08 13:24:10|2573.3|2565.6|2571.8|2564.1|2573.5|2565.8|2571.8|2564.1|30
1646745860000|2022-03-08 13:24:20|2571.79|2564.09|2571|2563.3|2572.63|2564.93|2571|2563.3|34
1646745870000|2022-03-08 13:24:30|2570.96|2563.26|2570.36|2562.66|2570.96|2563.26|2569.9|2562.2|39
1646745880000|2022-03-08 13:24:40|2570.32|2562.62|2570.43|2562.73|2570.96|2563.26|2570.32|2562.62|35
1646745890000|2022-03-08 13:24:50|2570.47|2562.77|2570.72|2563.02|2571.16|2563.46|2570.4|2562.7|36
1646745900000|2022-03-08 13:25:00|2570.64|2562.94|2570.64|2562.94|2570.73|2563.03|2569.88|2562.18|36
1646745910000|2022-03-08 13:25:10|2570.73|2563.03|2571.4|2563.7|2572.28|2564.58|2570.67|2562.97|37
1646745920000|2022-03-08 13:25:20|2571.42|2563.72|2571.47|2563.77|2571.51|2563.81|2570.63|2562.93|34
1646745930000|2022-03-08 13:25:30|2571.48|2563.78|2570.72|2563.02|2571.73|2564.03|2570.72|2563.02|33
1646745940000|2022-03-08 13:25:40|2570.71|2563.01|2569.78|2562.08|2570.71|2563.01|2569.36|2561.66|29
1646745950000|2022-03-08 13:25:50|2570.18|2562.48|2570.23|2562.53|2570.43|2562.73|2570.04|2562.34|31
1646745960000|2022-03-08 13:26:00|2570.03|2562.33|2571.09|2563.39|2571.14|2563.44|2569.7|2562|34
1646745970000|2022-03-08 13:26:10|2571.46|2563.76|2573.1|2565.4|2573.1|2565.4|2571.46|2563.76|28
1646745980000|2022-03-08 13:26:20|2573.2|2565.5|2573.73|2566.03|2574.42|2566.72|2573.07|2565.37|38
1646745990000|2022-03-08 13:26:30|2573.64|2565.94|2574.92|2567.22|2574.96|2567.26|2573.17|2565.47|30
1646746000000|2022-03-08 13:26:40|2574.94|2567.24|2574.56|2566.86|2574.94|2567.24|2573.5|2565.8|37
1646746010000|2022-03-08 13:26:50|2574.57|2566.87|2574.96|2567.26|2574.96|2567.26|2574.48|2566.78|30
1646746020000|2022-03-08 13:27:00|2574.97|2567.27|2578.4|2570.7|2578.4|2570.7|2574.97|2567.27|39
1646746030000|2022-03-08 13:27:10|2578.38|2570.68|2579.14|2571.44|2579.19|2571.49|2578.38|2570.68|38
1646746040000|2022-03-08 13:27:20|2579.13|2571.43|2576.24|2568.54|2579.13|2571.43|2575.59|2567.89|40
1646746050000|2022-03-08 13:27:30|2576.21|2568.51|2577.09|2569.39|2577.2|2569.5|2575.29|2567.59|37
1646746060000|2022-03-08 13:27:40|2576.98|2569.28|2576.97|2569.27|2577.36|2569.66|2576.67|2568.97|33
1646746070000|2022-03-08 13:27:50|2577.05|2569.35|2576.89|2569.19|2577.43|2569.73|2576.86|2569.16|31
1646746080000|2022-03-08 13:28:00|2577.02|2569.32|2575.78|2568.08|2577.16|2569.46|2575.61|2567.91|36
1646746090000|2022-03-08 13:28:10|2575.77|2568.07|2576.47|2568.77|2576.51|2568.81|2575.53|2567.83|39
1646746100000|2022-03-08 13:28:20|2576.53|2568.83|2576.44|2568.74|2576.55|2568.85|2575.89|2568.19|31
1646746110000|2022-03-08 13:28:30|2576.54|2568.84|2576.25|2568.55|2576.92|2569.22|2576.18|2568.48|33
1646746120000|2022-03-08 13:28:40|2576.24|2568.54|2576.3|2568.6|2576.3|2568.6|2575.78|2568.08|33
1646746130000|2022-03-08 13:28:50|2575.96|2568.26|2576.24|2568.54|2576.42|2568.72|2575.85|2568.15|31
1646746140000|2022-03-08 13:29:00|2576.15|2568.45|2576.25|2568.55|2577.16|2569.46|2576.15|2568.45|28
1646746150000|2022-03-08 13:29:10|2576.12|2568.42|2576.03|2568.33|2576.27|2568.57|2575.96|2568.26|25
1646746160000|2022-03-08 13:29:20|2576.01|2568.31|2577.31|2569.61|2577.31|2569.61|2575.7|2568|28
1646746170000|2022-03-08 13:29:30|2577.26|2569.56|2576.78|2569.08|2577.28|2569.58|2576.49|2568.79|30
1646746180000|2022-03-08 13:29:40|2576.75|2569.05|2576.6|2568.9|2576.78|2569.08|2576.55|2568.85|30
1646746190000|2022-03-08 13:29:50|2576.52|2568.82|2575.97|2568.27|2576.73|2569.03|2575.95|2568.25|30
1646746200000|2022-03-08 13:30:00|2575.91|2568.21|2578.24|2570.54|2578.24|2570.54|2575.91|2568.21|32
1646746210000|2022-03-08 13:30:10|2578.3|2570.6|2579.33|2571.63|2579.74|2572.04|2578.26|2570.56|35
1646746220000|2022-03-08 13:30:20|2579.22|2571.52|2574.75|2567.05|2579.22|2571.52|2574.75|2567.05|39
1646746230000|2022-03-08 13:30:30|2574.61|2566.91|2573.4|2565.7|2574.61|2566.91|2571.48|2563.78|38
1646746240000|2022-03-08 13:30:40|2574.2|2566.5|2574.16|2566.46|2574.47|2566.77|2573.68|2565.98|37
1646746250000|2022-03-08 13:30:50|2574.2|2566.5|2574.14|2566.44|2574.25|2566.55|2573.65|2565.95|40
1646746260000|2022-03-08 13:31:00|2574.15|2566.45|2575.04|2567.34|2575.21|2567.51|2573.91|2566.21|32
1646746270000|2022-03-08 13:31:10|2575.05|2567.35|2574.96|2567.26|2575.16|2567.46|2574.4|2566.7|30
1646746280000|2022-03-08 13:31:20|2574.86|2567.16|2575.13|2567.43|2575.14|2567.44|2574.41|2566.71|31
1646746290000|2022-03-08 13:31:30|2575.37|2567.67|2575.65|2567.95|2575.72|2568.02|2575.24|2567.54|29
1646746300000|2022-03-08 13:31:40|2575.75|2568.05|2576.14|2568.44|2576.14|2568.44|2575.44|2567.74|29
1646746310000|2022-03-08 13:31:50|2576.19|2568.49|2576.06|2568.36|2576.2|2568.5|2575.54|2567.84|35
1646746320000|2022-03-08 13:32:00|2576.03|2568.33|2575.08|2567.38|2576.03|2568.33|2574.97|2567.27|31
1646746330000|2022-03-08 13:32:10|2575.4|2567.7|2575.19|2567.49|2575.79|2568.09|2575.05|2567.35|25
1646746340000|2022-03-08 13:32:20|2575.05|2567.35|2575.14|2567.44|2575.4|2567.7|2574.07|2566.37|29
1646746350000|2022-03-08 13:32:30|2575.07|2567.37|2576.11|2568.41|2576.3|2568.6|2575.07|2567.37|33
1646746360000|2022-03-08 13:32:40|2576.1|2568.4|2574.78|2567.08|2576.1|2568.4|2574.13|2566.43|28
1646746370000|2022-03-08 13:32:50|2574.95|2567.25|2574.5|2566.8|2575.01|2567.31|2574.45|2566.75|30
1646746380000|2022-03-08 13:33:00|2574.65|2566.95|2572.64|2564.94|2574.65|2566.95|2572.58|2564.88|35
1646746390000|2022-03-08 13:33:10|2572.65|2564.95|2575.76|2568.06|2575.76|2568.06|2572.6|2564.9|36
1646746400000|2022-03-08 13:33:20|2575.75|2568.05|2575.82|2568.12|2575.82|2568.12|2575.18|2567.48|35
1646746410000|2022-03-08 13:33:30|2575.74|2568.04|2575.7|2568|2576.12|2568.42|2575.47|2567.77|37
1646746420000|2022-03-08 13:33:40|2575.75|2568.05|2574.52|2566.82|2576.21|2568.51|2574.35|2566.65|37
1646746430000|2022-03-08 13:33:50|2574.51|2566.81|2574.19|2566.49|2574.51|2566.81|2573.86|2566.16|29
1646746440000|2022-03-08 13:34:00|2574.25|2566.55|2574|2566.3|2574.25|2566.55|2573.88|2566.18|29
1646746450000|2022-03-08 13:34:10|2574.03|2566.33|2575.17|2567.47|2575.25|2567.55|2573.94|2566.24|31
1646746460000|2022-03-08 13:34:20|2574.72|2567.02|2577.17|2569.47|2577.32|2569.62|2574.56|2566.86|35
1646746470000|2022-03-08 13:34:30|2577.32|2569.62|2577.12|2569.42|2578.27|2570.57|2576.92|2569.22|38
1646746480000|2022-03-08 13:34:40|2577.11|2569.41|2576.8|2569.1|2577.28|2569.58|2576.63|2568.93|35
1646746490000|2022-03-08 13:34:50|2577.05|2569.35|2576.14|2568.44|2577.05|2569.35|2574.44|2566.74|38
1646746500000|2022-03-08 13:35:00|2576.26|2568.56|2575.25|2567.55|2576.26|2568.56|2574.51|2566.81|35
1646746510000|2022-03-08 13:35:10|2575.55|2567.85|2577.35|2569.65|2577.35|2569.65|2575.55|2567.85|37
1646746520000|2022-03-08 13:35:20|2577.33|2569.63|2578.31|2570.61|2578.45|2570.75|2576.6|2568.9|38
1646746530000|2022-03-08 13:35:30|2578.36|2570.66|2578.27|2570.57|2578.51|2570.81|2578.17|2570.47|36
1646746540000|2022-03-08 13:35:40|2578.28|2570.58|2580.33|2572.63|2580.39|2572.69|2577.95|2570.25|38
1646746550000|2022-03-08 13:35:50|2580.4|2572.7|2582.35|2574.65|2582.74|2575.04|2580.32|2572.62|37
1646746560000|2022-03-08 13:36:00|2583.29|2575.59|2583.62|2575.92|2585.03|2577.33|2583.29|2575.59|36
1646746570000|2022-03-08 13:36:10|2583.63|2575.93|2583.42|2575.72|2583.76|2576.06|2582.6|2574.9|35
1646746580000|2022-03-08 13:36:20|2583.54|2575.84|2585.6|2577.9|2585.6|2577.9|2583.54|2575.84|37
1646746590000|2022-03-08 13:36:30|2585.79|2578.09|2588.35|2580.65|2588.35|2580.65|2585.79|2578.09|39
1646746600000|2022-03-08 13:36:40|2588.32|2580.62|2590.42|2582.72|2590.94|2583.24|2588.19|2580.49|35
1646746610000|2022-03-08 13:36:50|2590.3|2582.6|2591.85|2584.15|2591.98|2584.28|2590.3|2582.6|39
1646746620000|2022-03-08 13:37:00|2591.68|2583.98|2590.43|2582.73|2591.74|2584.04|2590.43|2582.73|37
1646746630000|2022-03-08 13:37:10|2590.33|2582.63|2588.31|2580.61|2590.47|2582.77|2587.79|2580.09|40
1646746640000|2022-03-08 13:37:20|2588.24|2580.54|2589.03|2581.33|2589.65|2581.95|2587.49|2579.79|39
1646746650000|2022-03-08 13:37:30|2589.11|2581.41|2591.15|2583.45|2591.27|2583.57|2589.11|2581.41|35
1646746660000|2022-03-08 13:37:40|2591.48|2583.78|2593.8|2586.1|2594.66|2586.96|2591.46|2583.76|39
1646746670000|2022-03-08 13:37:50|2593.24|2585.54|2593.84|2586.14|2594.34|2586.64|2592.66|2584.96|39
1646746680000|2022-03-08 13:38:00|2594.06|2586.36|2593.21|2585.51|2594.17|2586.47|2592.69|2584.99|35
1646746690000|2022-03-08 13:38:10|2593.2|2585.5|2592.59|2584.89|2593.25|2585.55|2592|2584.3|37
1646746700000|2022-03-08 13:38:20|2592.53|2584.83|2593.11|2585.41|2593.46|2585.76|2592.4|2584.7|36
1646746710000|2022-03-08 13:38:30|2593.09|2585.39|2592.92|2585.22|2593.39|2585.69|2592.77|2585.07|39
1646746720000|2022-03-08 13:38:40|2593.15|2585.45|2592.24|2584.54|2593.15|2585.45|2592.17|2584.47|30
1646746730000|2022-03-08 13:38:50|2592.4|2584.7|2592.27|2584.57|2592.63|2584.93|2592.02|2584.32|37
1646746740000|2022-03-08 13:39:00|2592.1|2584.4|2590.12|2582.42|2592.1|2584.4|2590.11|2582.41|38
1646746750000|2022-03-08 13:39:10|2590|2582.3|2590.27|2582.57|2590.66|2582.96|2589.96|2582.26|32
1646746760000|2022-03-08 13:39:20|2590.28|2582.58|2591.24|2583.54|2591.89|2584.19|2590.28|2582.58|34
1646746770000|2022-03-08 13:39:30|2591.31|2583.61|2591.06|2583.36|2591.55|2583.85|2590.98|2583.28|33
1646746780000|2022-03-08 13:39:40|2591.05|2583.35|2590.02|2582.32|2591.05|2583.35|2589.72|2582.02|35
1646746790000|2022-03-08 13:39:50|2590.11|2582.41|2589.71|2582.01|2590.77|2583.07|2589.43|2581.73|35
1646746800000|2022-03-08 13:40:00|2589.64|2581.94|2591.62|2583.92|2591.62|2583.92|2589.53|2581.83|38
1646746810000|2022-03-08 13:40:10|2591.84|2584.14|2590.62|2582.92|2592.29|2584.59|2590.62|2582.92|34
1646746820000|2022-03-08 13:40:20|2590.69|2582.99|2588.53|2580.83|2590.69|2582.99|2587.79|2580.09|38
1646746830000|2022-03-08 13:40:30|2588.5|2580.8|2591.26|2583.56|2591.26|2583.56|2588.46|2580.76|39
1646746840000|2022-03-08 13:40:40|2591.27|2583.57|2591.26|2583.56|2592.13|2584.43|2591.17|2583.47|38
1646746850000|2022-03-08 13:40:50|2591|2583.3|2589.22|2581.52|2591|2583.3|2588.84|2581.14|38
1646746860000|2022-03-08 13:41:00|2589.25|2581.55|2591.09|2583.39|2591.33|2583.63|2588.52|2580.82|37
1646746870000|2022-03-08 13:41:10|2591.1|2583.4|2592.02|2584.32|2592.35|2584.65|2590.64|2582.94|36
1646746880000|2022-03-08 13:41:20|2591.96|2584.26|2592.47|2584.77|2592.52|2584.82|2591.43|2583.73|39
1646746890000|2022-03-08 13:41:30|2592.49|2584.79|2592.86|2585.16|2593.17|2585.47|2592.38|2584.68|37
1646746900000|2022-03-08 13:41:40|2592.96|2585.26|2592.88|2585.18|2593.05|2585.35|2591.63|2583.93|39
1646746910000|2022-03-08 13:41:50|2592.58|2584.88|2591.84|2584.14|2593|2585.3|2591.6|2583.9|34
1646746920000|2022-03-08 13:42:00|2591.96|2584.26|2592.57|2584.87|2593.05|2585.35|2591.58|2583.88|38
1646746930000|2022-03-08 13:42:10|2592.61|2584.91|2592.68|2584.98|2592.93|2585.23|2592.46|2584.76|37
1646746940000|2022-03-08 13:42:20|2592.73|2585.03|2592.83|2585.13|2593.11|2585.41|2591.74|2584.04|36
1646746950000|2022-03-08 13:42:30|2592.71|2585.01|2591.9|2584.2|2592.71|2585.01|2591.57|2583.87|28
1646746960000|2022-03-08 13:42:40|2591.83|2584.13|2590.56|2582.86|2591.91|2584.21|2590.09|2582.39|36
1646746970000|2022-03-08 13:42:50|2590.63|2582.93|2591.44|2583.74|2591.83|2584.13|2590.54|2582.84|37
1646746980000|2022-03-08 13:43:00|2591.46|2583.76|2591.8|2584.1|2592.15|2584.45|2590.92|2583.22|38
1646746990000|2022-03-08 13:43:10|2591.64|2583.94|2590.14|2582.44|2591.64|2583.94|2590.14|2582.44|35
1646747000000|2022-03-08 13:43:20|2590.12|2582.42|2590.22|2582.52|2590.32|2582.62|2589.51|2581.81|31
1646747010000|2022-03-08 13:43:30|2590.21|2582.51|2590.7|2583|2591.65|2583.95|2589.95|2582.25|37
1646747020000|2022-03-08 13:43:40|2590.69|2582.99|2591.08|2583.38|2591.26|2583.56|2590.62|2582.92|26
1646747030000|2022-03-08 13:43:50|2591.05|2583.35|2590.86|2583.16|2591.05|2583.35|2590.24|2582.54|33
1646747040000|2022-03-08 13:44:00|2590.81|2583.11|2588.15|2580.45|2590.88|2583.18|2588.15|2580.45|34
1646747050000|2022-03-08 13:44:10|2587.92|2580.22|2586.05|2578.35|2588.02|2580.32|2585.52|2577.82|39
1646747060000|2022-03-08 13:44:20|2586|2578.3|2584.87|2577.17|2586.23|2578.53|2584.75|2577.05|33
1646747070000|2022-03-08 13:44:30|2584.86|2577.16|2586.38|2578.68|2586.61|2578.91|2584.86|2577.16|34
1646747080000|2022-03-08 13:44:40|2585.8|2578.1|2584.09|2576.39|2585.84|2578.14|2583.86|2576.16|35
1646747090000|2022-03-08 13:44:50|2584.12|2576.42|2583.65|2575.95|2584.12|2576.42|2583.14|2575.44|37
1646747100000|2022-03-08 13:45:00|2583.69|2575.99|2585.67|2577.97|2585.67|2577.97|2583.43|2575.73|36
1646747110000|2022-03-08 13:45:10|2586.02|2578.32|2586.14|2578.44|2586.73|2579.03|2586.02|2578.32|38
1646747120000|2022-03-08 13:45:20|2586.16|2578.46|2588.1|2580.4|2588.11|2580.41|2586.14|2578.44|36
1646747130000|2022-03-08 13:45:30|2588.11|2580.41|2588.52|2580.82|2589.03|2581.33|2587.88|2580.18|30
1646747140000|2022-03-08 13:45:40|2588.53|2580.83|2589.18|2581.48|2589.2|2581.5|2588.36|2580.66|32
1646747150000|2022-03-08 13:45:50|2588.99|2581.29|2589.5|2581.8|2589.51|2581.81|2588.96|2581.26|32
1646747160000|2022-03-08 13:46:00|2589.78|2582.08|2594.98|2587.28|2595.06|2587.36|2589.78|2582.08|36
1646747170000|2022-03-08 13:46:10|2594.94|2587.24|2593.23|2585.53|2595.04|2587.34|2593.1|2585.4|40
1646747180000|2022-03-08 13:46:20|2593.24|2585.54|2592.51|2584.81|2593.53|2585.83|2592.09|2584.39|37
1646747190000|2022-03-08 13:46:30|2592.47|2584.77|2590.15|2582.45|2592.55|2584.85|2590.15|2582.45|34
1646747200000|2022-03-08 13:46:40|2590.07|2582.37|2589.79|2582.09|2590.1|2582.4|2588.93|2581.23|38
1646747210000|2022-03-08 13:46:50|2590.08|2582.38|2589.89|2582.19|2590.14|2582.44|2589.12|2581.42|37
1646747220000|2022-03-08 13:47:00|2589.75|2582.05|2589.11|2581.41|2589.96|2582.26|2588.86|2581.16|37
1646747230000|2022-03-08 13:47:10|2589.06|2581.36|2588.57|2580.87|2589.14|2581.44|2588.4|2580.7|37
1646747240000|2022-03-08 13:47:20|2588.58|2580.88|2590.23|2582.53|2590.98|2583.28|2588.58|2580.88|37
1646747250000|2022-03-08 13:47:30|2590.54|2582.84|2590.96|2583.26|2591.26|2583.56|2590.54|2582.84|37
1646747260000|2022-03-08 13:47:40|2590.94|2583.24|2591.06|2583.36|2591.25|2583.55|2590.63|2582.93|32
1646747270000|2022-03-08 13:47:50|2590.97|2583.27|2589.84|2582.14|2591.06|2583.36|2589.83|2582.13|30
1646747280000|2022-03-08 13:48:00|2589.85|2582.15|2589.08|2581.38|2591.31|2583.61|2589.02|2581.32|34
1646747290000|2022-03-08 13:48:10|2589.02|2581.32|2589.06|2581.36|2589.06|2581.36|2588.57|2580.87|33
1646747300000|2022-03-08 13:48:20|2589.08|2581.38|2589.13|2581.43|2589.3|2581.6|2588.7|2581|35
1646747310000|2022-03-08 13:48:30|2589.15|2581.45|2588.46|2580.76|2589.2|2581.5|2588.06|2580.36|31
1646747320000|2022-03-08 13:48:40|2588.47|2580.77|2588.66|2580.96|2588.83|2581.13|2588.25|2580.55|32
1646747330000|2022-03-08 13:48:50|2588.61|2580.91|2588.38|2580.68|2588.61|2580.91|2588.24|2580.54|27
1646747340000|2022-03-08 13:49:00|2588.36|2580.66|2588.34|2580.64|2588.76|2581.06|2587.84|2580.14|34
1646747350000|2022-03-08 13:49:10|2588.31|2580.61|2587.83|2580.13|2588.41|2580.71|2587.83|2580.13|31
1646747360000|2022-03-08 13:49:20|2587.77|2580.07|2588.08|2580.38|2588.08|2580.38|2587.28|2579.58|30
1646747370000|2022-03-08 13:49:30|2588.02|2580.32|2590.75|2583.05|2591.12|2583.42|2587.86|2580.16|39
1646747380000|2022-03-08 13:49:40|2590.76|2583.06|2589.98|2582.28|2591.64|2583.94|2589.85|2582.15|39
1646747390000|2022-03-08 13:49:50|2589.95|2582.25|2588.4|2580.7|2590.06|2582.36|2588.24|2580.54|36
1646747400000|2022-03-08 13:50:00|2588.41|2580.71|2588.48|2580.78|2589.72|2582.02|2588.28|2580.58|38
1646747410000|2022-03-08 13:50:10|2588.5|2580.8|2591.08|2583.38|2591.78|2584.08|2588.39|2580.69|37
1646747420000|2022-03-08 13:50:20|2591.1|2583.4|2590.92|2583.22|2591.27|2583.57|2590.51|2582.81|35
1646747430000|2022-03-08 13:50:30|2590.85|2583.15|2589.44|2581.74|2590.85|2583.15|2589.03|2581.33|27
1646747440000|2022-03-08 13:50:40|2589.38|2581.68|2589.55|2581.85|2589.77|2582.07|2589.22|2581.52|35
1646747450000|2022-03-08 13:50:50|2589.56|2581.86|2589.63|2581.93|2589.8|2582.1|2589.37|2581.67|31
1646747460000|2022-03-08 13:51:00|2589.64|2581.94|2589.22|2581.52|2589.67|2581.97|2589|2581.3|30
1646747470000|2022-03-08 13:51:10|2589.23|2581.53|2588.78|2581.08|2589.23|2581.53|2588.36|2580.66|35
1646747480000|2022-03-08 13:51:20|2588.79|2581.09|2589.28|2581.58|2589.42|2581.72|2588.77|2581.07|29
1646747490000|2022-03-08 13:51:30|2589.31|2581.61|2589.79|2582.09|2589.91|2582.21|2588.86|2581.16|38
1646747500000|2022-03-08 13:51:40|2589.76|2582.06|2592.73|2585.03|2592.89|2585.19|2589.76|2582.06|38
1646747510000|2022-03-08 13:51:50|2592.59|2584.89|2592.18|2584.48|2592.59|2584.89|2591.51|2583.81|36
1646747520000|2022-03-08 13:52:00|2592.07|2584.37|2592.83|2585.13|2592.88|2585.18|2591.78|2584.08|34
1646747530000|2022-03-08 13:52:10|2592.86|2585.16|2592.97|2585.27|2593.17|2585.47|2592.57|2584.87|31
1646747540000|2022-03-08 13:52:20|2592.99|2585.29|2592.58|2584.88|2593.58|2585.88|2592.57|2584.87|37
1646747550000|2022-03-08 13:52:30|2592.6|2584.9|2592.93|2585.23|2593.03|2585.33|2592.52|2584.82|29
1646747560000|2022-03-08 13:52:40|2592.8|2585.1|2592.27|2584.57|2593.45|2585.75|2591.99|2584.29|34
1646747570000|2022-03-08 13:52:50|2592.57|2584.87|2593.96|2586.26|2593.96|2586.26|2592.48|2584.78|35
1646747580000|2022-03-08 13:53:00|2593.98|2586.28|2595.77|2588.07|2595.77|2588.07|2593.85|2586.15|37
1646747590000|2022-03-08 13:53:10|2595.78|2588.08|2598.06|2590.36|2598.06|2590.36|2595.5|2587.8|37
1646747600000|2022-03-08 13:53:20|2598.16|2590.46|2598.21|2590.51|2598.41|2590.71|2597.86|2590.16|33
1646747610000|2022-03-08 13:53:30|2598.26|2590.56|2598.55|2590.85|2599.19|2591.49|2598.08|2590.38|36
1646747620000|2022-03-08 13:53:40|2598.44|2590.74|2598.27|2590.57|2598.97|2591.27|2598.25|2590.55|37
1646747630000|2022-03-08 13:53:50|2598.1|2590.4|2596.42|2588.72|2598.1|2590.4|2595.88|2588.18|34
1646747640000|2022-03-08 13:54:00|2596.34|2588.64|2597.08|2589.38|2597.08|2589.38|2596.18|2588.48|36
1646747650000|2022-03-08 13:54:10|2597.06|2589.36|2598.38|2590.68|2598.51|2590.81|2597.05|2589.35|31
1646747660000|2022-03-08 13:54:20|2598.71|2591.01|2598.69|2590.99|2599.57|2591.87|2598.46|2590.76|36
1646747670000|2022-03-08 13:54:30|2598.67|2590.97|2599.48|2591.78|2599.53|2591.83|2598.56|2590.86|35
1646747680000|2022-03-08 13:54:40|2599.56|2591.86|2598.34|2590.64|2599.58|2591.88|2598.25|2590.55|38
1646747690000|2022-03-08 13:54:50|2598.39|2590.69|2598.98|2591.28|2598.98|2591.28|2598.02|2590.32|30
1646747700000|2022-03-08 13:55:00|2598.95|2591.25|2598.99|2591.29|2599.08|2591.38|2598.64|2590.94|27
1646747710000|2022-03-08 13:55:10|2599|2591.3|2597.13|2589.43|2599|2591.3|2597|2589.3|38
1646747720000|2022-03-08 13:55:20|2597.12|2589.42|2597.02|2589.32|2597.53|2589.83|2597.02|2589.32|33
1646747730000|2022-03-08 13:55:30|2597.05|2589.35|2597.38|2589.68|2597.49|2589.79|2596.95|2589.25|33
1646747740000|2022-03-08 13:55:40|2597.42|2589.72|2597.64|2589.94|2597.64|2589.94|2596.37|2588.67|32
1646747750000|2022-03-08 13:55:50|2597.88|2590.18|2597.58|2589.88|2598.04|2590.34|2597.34|2589.64|34
1646747760000|2022-03-08 13:56:00|2597.63|2589.93|2597.52|2589.82|2597.79|2590.09|2597.49|2589.79|25
1646747770000|2022-03-08 13:56:10|2597.89|2590.19|2597.61|2589.91|2597.96|2590.26|2596.46|2588.76|34
1646747780000|2022-03-08 13:56:20|2597.58|2589.88|2597.01|2589.31|2597.74|2590.04|2597.01|2589.31|25
1646747790000|2022-03-08 13:56:30|2597|2589.3|2596.13|2588.43|2597.21|2589.51|2596.11|2588.41|21
1646747800000|2022-03-08 13:56:40|2596.14|2588.44|2596.84|2589.14|2597.03|2589.33|2596.14|2588.44|38
1646747810000|2022-03-08 13:56:50|2596.8|2589.1|2596.9|2589.2|2597.5|2589.8|2596.61|2588.91|38
1646747820000|2022-03-08 13:57:00|2597.11|2589.41|2597.14|2589.44|2597.44|2589.74|2596.96|2589.26|34
1646747830000|2022-03-08 13:57:10|2597.28|2589.58|2597.35|2589.65|2597.55|2589.85|2597.22|2589.52|32
1646747840000|2022-03-08 13:57:20|2597.34|2589.64|2597.33|2589.63|2597.42|2589.72|2597.21|2589.51|24
1646747850000|2022-03-08 13:57:30|2597.3|2589.6|2595.67|2587.97|2597.33|2589.63|2595.38|2587.68|33
1646747860000|2022-03-08 13:57:40|2595.65|2587.95|2595|2587.3|2596.37|2588.67|2595|2587.3|33
1646747870000|2022-03-08 13:57:50|2595.24|2587.54|2595.2|2587.5|2595.34|2587.64|2594.85|2587.15|22
1646747880000|2022-03-08 13:58:00|2595.04|2587.34|2594.3|2586.6|2595.11|2587.41|2594.3|2586.6|32
1646747890000|2022-03-08 13:58:10|2594.23|2586.53|2594.43|2586.73|2594.53|2586.83|2594.09|2586.39|25
1646747900000|2022-03-08 13:58:20|2594.33|2586.63|2594.88|2587.18|2594.88|2587.18|2594.19|2586.49|35
1646747910000|2022-03-08 13:58:30|2595|2587.3|2594.59|2586.89|2595|2587.3|2594.17|2586.47|31
1646747920000|2022-03-08 13:58:40|2594.6|2586.9|2593.28|2585.58|2594.75|2587.05|2592.75|2585.05|37
1646747930000|2022-03-08 13:58:50|2593.22|2585.52|2593.67|2585.97|2593.96|2586.26|2592.83|2585.13|36
1646747940000|2022-03-08 13:59:00|2593.66|2585.96|2594.97|2587.27|2595.25|2587.55|2593.54|2585.84|31
1646747950000|2022-03-08 13:59:10|2594.96|2587.26|2594.5|2586.8|2594.97|2587.27|2594.36|2586.66|30
1646747960000|2022-03-08 13:59:20|2594.48|2586.78|2592.79|2585.09|2594.51|2586.81|2592.63|2584.93|32
1646747970000|2022-03-08 13:59:30|2592.95|2585.25|2591.06|2583.36|2593.59|2585.89|2590.31|2582.61|34
1646747980000|2022-03-08 13:59:40|2591.02|2583.32|2591.59|2583.89|2591.63|2583.93|2590.98|2583.28|36
1646747990000|2022-03-08 13:59:50|2591.6|2583.9|2592.93|2585.23|2593|2585.3|2591.6|2583.9|36
1646748000000|2022-03-08 14:00:00|2593.05|2585.35|2592.84|2585.14|2593.05|2585.35|2592.3|2584.6|34
1646748010000|2022-03-08 14:00:10|2592.79|2585.09|2591.85|2584.15|2592.88|2585.18|2591.69|2583.99|31
1646748020000|2022-03-08 14:00:20|2591.71|2584.01|2591.29|2583.59|2591.71|2584.01|2591.11|2583.41|27
1646748030000|2022-03-08 14:00:30|2591.18|2583.48|2591.32|2583.62|2591.54|2583.84|2591.16|2583.46|26
1646748040000|2022-03-08 14:00:40|2591.33|2583.63|2590.44|2582.74|2591.38|2583.68|2589.68|2581.98|30
1646748050000|2022-03-08 14:00:50|2590.49|2582.79|2590.79|2583.09|2591.2|2583.5|2590.05|2582.35|36
1646748060000|2022-03-08 14:01:00|2590.73|2583.03|2589.85|2582.15|2591.14|2583.44|2589.53|2581.83|26
1646748070000|2022-03-08 14:01:10|2589.48|2581.78|2590.06|2582.36|2590.06|2582.36|2589.48|2581.78|30
1646748080000|2022-03-08 14:01:20|2590.05|2582.35|2591.32|2583.62|2591.32|2583.62|2589.98|2582.28|33
1646748090000|2022-03-08 14:01:30|2591.3|2583.6|2592.08|2584.38|2592.08|2584.38|2591.19|2583.49|32
1646748100000|2022-03-08 14:01:40|2592.09|2584.39|2593.87|2586.17|2593.87|2586.17|2591.79|2584.09|34
1646748110000|2022-03-08 14:01:50|2593.9|2586.2|2596.57|2588.87|2596.78|2589.08|2593.9|2586.2|36
1646748120000|2022-03-08 14:02:00|2596.61|2588.91|2598.93|2591.23|2599.06|2591.36|2596.61|2588.91|33
1646748130000|2022-03-08 14:02:10|2598.96|2591.26|2604.9|2597.2|2604.9|2597.2|2598.96|2591.26|35
1646748140000|2022-03-08 14:02:20|2605.09|2597.39|2606.84|2599.14|2607.33|2599.63|2605.09|2597.39|31
1646748150000|2022-03-08 14:02:30|2606.38|2598.68|2602.48|2594.78|2606.42|2598.72|2602.23|2594.53|37
1646748160000|2022-03-08 14:02:40|2602.21|2594.51|2600.05|2592.35|2602.86|2595.16|2599.99|2592.29|39
1646748170000|2022-03-08 14:02:50|2599.84|2592.14|2600.34|2592.64|2600.66|2592.96|2599.19|2591.49|38
1646748180000|2022-03-08 14:03:00|2600.39|2592.69|2600.81|2593.11|2601.45|2593.75|2600.37|2592.67|34
1646748190000|2022-03-08 14:03:10|2600.91|2593.21|2601.16|2593.46|2601.92|2594.22|2600.84|2593.14|33
1646748200000|2022-03-08 14:03:20|2601.12|2593.42|2605.1|2597.4|2605.24|2597.54|2601.12|2593.42|37
1646748210000|2022-03-08 14:03:30|2605.06|2597.36|2603.82|2596.12|2605.06|2597.36|2603.06|2595.36|39
1646748220000|2022-03-08 14:03:40|2603.88|2596.18|2603.74|2596.04|2604.87|2597.17|2603.74|2596.04|34
1646748230000|2022-03-08 14:03:50|2603.85|2596.15|2603.5|2595.8|2604.11|2596.41|2603.43|2595.73|36
1646748240000|2022-03-08 14:04:00|2603.44|2595.74|2602.32|2594.62|2603.93|2596.23|2602.32|2594.62|40
1646748250000|2022-03-08 14:04:10|2602.43|2594.73|2600.98|2593.28|2602.43|2594.73|2600.92|2593.22|35
1646748260000|2022-03-08 14:04:20|2601.12|2593.42|2601.68|2593.98|2601.9|2594.2|2600.81|2593.11|38
1646748270000|2022-03-08 14:04:30|2601.59|2593.89|2600.02|2592.32|2601.59|2593.89|2599.93|2592.23|34
1646748280000|2022-03-08 14:04:40|2600.17|2592.47|2602.23|2594.53|2602.23|2594.53|2600.01|2592.31|39
1646748290000|2022-03-08 14:04:50|2602.2|2594.5|2601.15|2593.45|2602.72|2595.02|2600.92|2593.22|39
1646748300000|2022-03-08 14:05:00|2601.2|2593.5|2600.23|2592.53|2601.22|2593.52|2600.08|2592.38|39
1646748310000|2022-03-08 14:05:10|2600.16|2592.46|2598.17|2590.47|2600.16|2592.46|2598.17|2590.47|37
1646748320000|2022-03-08 14:05:20|2598.07|2590.37|2597.08|2589.38|2598.07|2590.37|2596.8|2589.1|37
1646748330000|2022-03-08 14:05:30|2597.45|2589.75|2597.94|2590.24|2598.09|2590.39|2597.13|2589.43|34
1646748340000|2022-03-08 14:05:40|2597.93|2590.23|2596.13|2588.43|2598.18|2590.48|2595.91|2588.21|36
1646748350000|2022-03-08 14:05:50|2595.96|2588.26|2594.99|2587.29|2595.97|2588.27|2594.18|2586.48|37
1646748360000|2022-03-08 14:06:00|2594.97|2587.27|2594.98|2587.28|2595.67|2587.97|2594.97|2587.27|32
1646748370000|2022-03-08 14:06:10|2595.09|2587.39|2594.49|2586.79|2595.16|2587.46|2593.63|2585.93|33
1646748380000|2022-03-08 14:06:20|2594.63|2586.93|2594.31|2586.61|2594.9|2587.2|2594.21|2586.51|28
1646748390000|2022-03-08 14:06:30|2594.19|2586.49|2592.76|2585.06|2594.52|2586.82|2592.76|2585.06|34
1646748400000|2022-03-08 14:06:40|2592.7|2585|2590.88|2583.18|2592.7|2585|2590.88|2583.18|28
1646748410000|2022-03-08 14:06:50|2590.87|2583.17|2587.83|2580.13|2590.88|2583.18|2587.69|2579.99|37
1646748420000|2022-03-08 14:07:00|2587.9|2580.2|2590.33|2582.63|2591.13|2583.43|2587.82|2580.12|39
1646748430000|2022-03-08 14:07:10|2590.26|2582.56|2589.44|2581.74|2590.26|2582.56|2589.18|2581.48|33
1646748440000|2022-03-08 14:07:20|2589.49|2581.79|2589.89|2582.19|2590.36|2582.66|2589.45|2581.75|38
1646748450000|2022-03-08 14:07:30|2589.9|2582.2|2591.37|2583.67|2591.51|2583.81|2589.9|2582.2|36
1646748460000|2022-03-08 14:07:40|2591.32|2583.62|2590.67|2582.97|2591.41|2583.71|2590.43|2582.73|30
1646748470000|2022-03-08 14:07:50|2590.58|2582.88|2590.69|2582.99|2591.01|2583.31|2590.4|2582.7|30
1646748480000|2022-03-08 14:08:00|2590.65|2582.95|2591.34|2583.64|2591.36|2583.66|2590.45|2582.75|36
1646748490000|2022-03-08 14:08:10|2591.41|2583.71|2591.17|2583.47|2591.81|2584.11|2591.05|2583.35|35
1646748500000|2022-03-08 14:08:20|2591.18|2583.48|2589.39|2581.69|2591.18|2583.48|2589.33|2581.63|39
1646748510000|2022-03-08 14:08:30|2589.2|2581.5|2586.54|2578.84|2589.2|2581.5|2585.34|2577.64|39
1646748520000|2022-03-08 14:08:40|2586.51|2578.81|2584.74|2577.04|2586.89|2579.19|2584.62|2576.92|37
1646748530000|2022-03-08 14:08:50|2585.69|2577.99|2582.06|2574.36|2585.69|2577.99|2581.99|2574.29|36
1646748540000|2022-03-08 14:09:00|2582.17|2574.47|2584.34|2576.64|2584.41|2576.71|2582.17|2574.47|38
1646748550000|2022-03-08 14:09:10|2584.29|2576.59|2585.43|2577.73|2585.45|2577.75|2584.29|2576.59|36
1646748560000|2022-03-08 14:09:20|2585.51|2577.81|2585.32|2577.62|2586.08|2578.38|2585.1|2577.4|36
1646748570000|2022-03-08 14:09:30|2585.31|2577.61|2585.22|2577.52|2585.31|2577.61|2585.07|2577.37|34
1646748580000|2022-03-08 14:09:40|2585.24|2577.54|2588.45|2580.75|2588.45|2580.75|2585.24|2577.54|33
1646748590000|2022-03-08 14:09:50|2588.42|2580.72|2586.92|2579.22|2588.42|2580.72|2585.22|2577.52|38
1646748600000|2022-03-08 14:10:00|2586.96|2579.26|2590.87|2583.17|2590.87|2583.17|2586.81|2579.11|40
1646748610000|2022-03-08 14:10:10|2590.88|2583.18|2589.32|2581.62|2590.88|2583.18|2589.32|2581.62|35
1646748620000|2022-03-08 14:10:20|2589.33|2581.63|2589.37|2581.67|2589.51|2581.81|2587.88|2580.18|40
1646748630000|2022-03-08 14:10:30|2589.29|2581.59|2589.75|2582.05|2590.18|2582.48|2588.93|2581.23|32
1646748640000|2022-03-08 14:10:40|2589.7|2582|2583.83|2576.13|2589.7|2582|2583.62|2575.92|39
1646748650000|2022-03-08 14:10:50|2583.85|2576.15|2583.06|2575.36|2584.12|2576.42|2582.54|2574.84|36
1646748660000|2022-03-08 14:11:00|2582.92|2575.22|2584.37|2576.67|2584.6|2576.9|2582.78|2575.08|37
1646748670000|2022-03-08 14:11:10|2584.28|2576.58|2583.76|2576.06|2584.87|2577.17|2583.46|2575.76|37
1646748680000|2022-03-08 14:11:20|2583.8|2576.1|2582.86|2575.16|2583.86|2576.16|2581.73|2574.03|38
1646748690000|2022-03-08 14:11:30|2582.88|2575.18|2583.55|2575.85|2583.55|2575.85|2581.9|2574.2|36
1646748700000|2022-03-08 14:11:40|2583.5|2575.8|2582.7|2575|2583.7|2576|2582.7|2575|33
1646748710000|2022-03-08 14:11:50|2582.68|2574.98|2582.22|2574.52|2582.72|2575.02|2582.03|2574.33|34
1646748720000|2022-03-08 14:12:00|2582.15|2574.45|2582.63|2574.93|2582.74|2575.04|2581.9|2574.2|34
1646748730000|2022-03-08 14:12:10|2582.45|2574.75|2582.07|2574.37|2582.45|2574.75|2581.31|2573.61|38
1646748740000|2022-03-08 14:12:20|2582.12|2574.42|2582.18|2574.48|2582.3|2574.6|2581.32|2573.62|31
1646748750000|2022-03-08 14:12:30|2582.4|2574.7|2585.09|2577.39|2585.12|2577.42|2582.31|2574.61|37
1646748760000|2022-03-08 14:12:40|2585.14|2577.44|2585.18|2577.48|2585.64|2577.94|2584.65|2576.95|34
1646748770000|2022-03-08 14:12:50|2585.26|2577.56|2584.53|2576.83|2585.34|2577.64|2583.78|2576.08|36
1646748780000|2022-03-08 14:13:00|2584.68|2576.98|2585.24|2577.54|2585.9|2578.2|2584.68|2576.98|37
1646748790000|2022-03-08 14:13:10|2585.35|2577.65|2585.17|2577.47|2585.87|2578.17|2584.92|2577.22|35
1646748800000|2022-03-08 14:13:20|2585.18|2577.48|2584.94|2577.24|2585.66|2577.96|2584.85|2577.15|35
1646748810000|2022-03-08 14:13:30|2585.04|2577.34|2584.26|2576.56|2585.57|2577.87|2584.26|2576.56|35
1646748820000|2022-03-08 14:13:40|2584.24|2576.54|2584.53|2576.83|2584.59|2576.89|2583.9|2576.2|26
1646748830000|2022-03-08 14:13:50|2584.54|2576.84|2583.53|2575.83|2584.66|2576.96|2583.4|2575.7|34
1646748840000|2022-03-08 14:14:00|2583.54|2575.84|2583.81|2576.11|2583.99|2576.29|2583.14|2575.44|34
1646748850000|2022-03-08 14:14:10|2583.88|2576.18|2584.5|2576.8|2584.8|2577.1|2583.88|2576.18|31
1646748860000|2022-03-08 14:14:20|2584.47|2576.77|2583.67|2575.97|2584.58|2576.88|2583.66|2575.96|33
1646748870000|2022-03-08 14:14:30|2583.65|2575.95|2583.94|2576.24|2584.45|2576.75|2583.65|2575.95|22
1646748880000|2022-03-08 14:14:40|2583.92|2576.22|2583.86|2576.16|2583.97|2576.27|2583.64|2575.94|25
1646748890000|2022-03-08 14:14:50|2583.94|2576.24|2583.2|2575.5|2584.11|2576.41|2583.13|2575.43|37
1646748900000|2022-03-08 14:15:00|2583.05|2575.35|2583.21|2575.51|2583.45|2575.75|2582.37|2574.67|38
1646748910000|2022-03-08 14:15:10|2583.23|2575.53|2585.38|2577.68|2585.38|2577.68|2583.23|2575.53|37
1646748920000|2022-03-08 14:15:20|2585.41|2577.71|2585.19|2577.49|2585.81|2578.11|2585.19|2577.49|35
1646748930000|2022-03-08 14:15:30|2585.2|2577.5|2585.35|2577.65|2585.39|2577.69|2584.58|2576.88|35
1646748940000|2022-03-08 14:15:40|2585.4|2577.7|2585.68|2577.98|2585.68|2577.98|2585.13|2577.43|35
1646748950000|2022-03-08 14:15:50|2585.99|2578.29|2585.91|2578.21|2586.2|2578.5|2585.28|2577.58|39
1646748960000|2022-03-08 14:16:00|2585.95|2578.25|2584|2576.3|2585.95|2578.25|2583.89|2576.19|35
1646748970000|2022-03-08 14:16:10|2584.08|2576.38|2584.7|2577|2584.81|2577.11|2583.6|2575.9|34
1646748980000|2022-03-08 14:16:20|2584.73|2577.03|2583.56|2575.86|2584.79|2577.09|2583.56|2575.86|35
1646748990000|2022-03-08 14:16:30|2583.77|2576.07|2585.7|2578|2585.7|2578|2583.52|2575.82|33
1646749000000|2022-03-08 14:16:40|2585.72|2578.02|2585.4|2577.7|2585.77|2578.07|2585.4|2577.7|23
1646749010000|2022-03-08 14:16:50|2585.43|2577.73|2584.91|2577.21|2585.43|2577.73|2584.66|2576.96|29
1646749020000|2022-03-08 14:17:00|2584.75|2577.05|2583.6|2575.9|2584.75|2577.05|2583.59|2575.89|32
1646749030000|2022-03-08 14:17:10|2583.59|2575.89|2583.95|2576.25|2584.23|2576.53|2583.43|2575.73|31
1646749040000|2022-03-08 14:17:20|2583.94|2576.24|2584.22|2576.52|2584.24|2576.54|2583.59|2575.89|33
1646749050000|2022-03-08 14:17:30|2584.15|2576.45|2584.13|2576.43|2584.15|2576.45|2583.74|2576.04|36
1646749060000|2022-03-08 14:17:40|2584.12|2576.42|2583.9|2576.2|2584.28|2576.58|2583.63|2575.93|32
1646749070000|2022-03-08 14:17:50|2583.91|2576.21|2583.71|2576.01|2584.03|2576.33|2583.46|2575.76|29
1646749080000|2022-03-08 14:18:00|2583.92|2576.22|2583.94|2576.24|2585.05|2577.35|2583.69|2575.99|37
1646749090000|2022-03-08 14:18:10|2584.26|2576.56|2584.38|2576.68|2584.83|2577.13|2583.45|2575.75|33
1646749100000|2022-03-08 14:18:20|2584.4|2576.7|2583.9|2576.2|2584.77|2577.07|2583.86|2576.16|38
1646749110000|2022-03-08 14:18:30|2583.95|2576.25|2583.67|2575.97|2583.96|2576.26|2583.52|2575.82|32
1646749120000|2022-03-08 14:18:40|2583.68|2575.98|2583.57|2575.87|2583.97|2576.27|2583.39|2575.69|25
1646749130000|2022-03-08 14:18:50|2583.89|2576.19|2583.47|2575.77|2583.92|2576.22|2583.3|2575.6|25
1646749140000|2022-03-08 14:19:00|2583.44|2575.74|2583.36|2575.66|2583.58|2575.88|2583.07|2575.37|29
1646749150000|2022-03-08 14:19:10|2583.37|2575.67|2583.58|2575.88|2583.94|2576.24|2583.37|2575.67|30
1646749160000|2022-03-08 14:19:20|2583.56|2575.86|2583.65|2575.95|2583.96|2576.26|2583.48|2575.78|31
1646749170000|2022-03-08 14:19:30|2583.66|2575.96|2583.48|2575.78|2583.66|2575.96|2583.46|2575.76|16
1646749180000|2022-03-08 14:19:40|2583.55|2575.85|2583.86|2576.16|2583.86|2576.16|2583.55|2575.85|22
1646749190000|2022-03-08 14:19:50|2583.79|2576.09|2582.5|2574.8|2583.81|2576.11|2582.42|2574.72|36
1646749200000|2022-03-08 14:20:00|2582.51|2574.81|2581.69|2573.99|2583.17|2575.47|2581.65|2573.95|37
1646749210000|2022-03-08 14:20:10|2581.67|2573.97|2582.22|2574.52|2583.37|2575.67|2581.67|2573.97|38
1646749220000|2022-03-08 14:20:20|2582.2|2574.5|2582.66|2574.96|2582.66|2574.96|2582.2|2574.5|36
1646749230000|2022-03-08 14:20:30|2582.51|2574.81|2584.07|2576.37|2584.18|2576.48|2582.41|2574.71|35
1646749240000|2022-03-08 14:20:40|2584.06|2576.36|2584.15|2576.45|2584.32|2576.62|2583.79|2576.09|33
1646749250000|2022-03-08 14:20:50|2584.13|2576.43|2584.33|2576.63|2584.45|2576.75|2584.13|2576.43|33
1646749260000|2022-03-08 14:21:00|2584.35|2576.65|2584.41|2576.71|2584.43|2576.73|2583.76|2576.06|33
1646749270000|2022-03-08 14:21:10|2584.38|2576.68|2584.3|2576.6|2584.49|2576.79|2584.11|2576.41|29
1646749280000|2022-03-08 14:21:20|2584.31|2576.61|2584.64|2576.94|2584.75|2577.05|2584.31|2576.61|33
1646749290000|2022-03-08 14:21:30|2584.68|2576.98|2586.37|2578.67|2586.96|2579.26|2584.66|2576.96|35
1646749300000|2022-03-08 14:21:40|2586.38|2578.68|2587.4|2579.7|2587.4|2579.7|2586.27|2578.57|30
1646749310000|2022-03-08 14:21:50|2587.37|2579.67|2587.44|2579.74|2587.78|2580.08|2587.17|2579.47|36
1646749320000|2022-03-08 14:22:00|2587.51|2579.81|2589.86|2582.16|2590.1|2582.4|2587.51|2579.81|38
1646749330000|2022-03-08 14:22:10|2590.05|2582.35|2591.88|2584.18|2591.88|2584.18|2589.93|2582.23|37
1646749340000|2022-03-08 14:22:20|2591.94|2584.24|2590.62|2582.92|2591.95|2584.25|2590.2|2582.5|35
1646749350000|2022-03-08 14:22:30|2590.28|2582.58|2589.27|2581.57|2590.43|2582.73|2589.27|2581.57|39
1646749360000|2022-03-08 14:22:40|2589.38|2581.68|2585.72|2578.02|2589.38|2581.68|2585.72|2578.02|36
1646749370000|2022-03-08 14:22:50|2585.64|2577.94|2586.63|2578.93|2586.63|2578.93|2585.64|2577.94|37
1646749380000|2022-03-08 14:23:00|2586.58|2578.88|2588.69|2580.99|2588.71|2581.01|2586.58|2578.88|34
1646749390000|2022-03-08 14:23:10|2588.73|2581.03|2591.43|2583.73|2591.93|2584.23|2588.73|2581.03|35
1646749400000|2022-03-08 14:23:20|2591.44|2583.74|2590.17|2582.47|2591.44|2583.74|2589.9|2582.2|30
1646749410000|2022-03-08 14:23:30|2590.43|2582.73|2590.36|2582.66|2590.43|2582.73|2589.95|2582.25|32
1646749420000|2022-03-08 14:23:40|2590.39|2582.69|2590.5|2582.8|2590.54|2582.84|2590.39|2582.69|24
1646749430000|2022-03-08 14:23:50|2590.48|2582.78|2590.22|2582.52|2590.54|2582.84|2590.06|2582.36|28
1646749440000|2022-03-08 14:24:00|2590.2|2582.5|2590.74|2583.04|2591.21|2583.51|2590.2|2582.5|33
1646749450000|2022-03-08 14:24:10|2590.7|2583|2588.98|2581.28|2590.7|2583|2588.98|2581.28|35
1646749460000|2022-03-08 14:24:20|2589.13|2581.43|2588.78|2581.08|2589.36|2581.66|2588.78|2581.08|36
1646749470000|2022-03-08 14:24:30|2588.79|2581.09|2589.35|2581.65|2589.89|2582.19|2588.79|2581.09|32
1646749480000|2022-03-08 14:24:40|2589.36|2581.66|2589.82|2582.12|2589.9|2582.2|2589.04|2581.34|33
1646749490000|2022-03-08 14:24:50|2589.78|2582.08|2590|2582.3|2590.1|2582.4|2589.01|2581.31|30
1646749500000|2022-03-08 14:25:00|2590.14|2582.44|2587.65|2579.95|2590.14|2582.44|2587.12|2579.42|39
1646749510000|2022-03-08 14:25:10|2587.72|2580.02|2586.9|2579.2|2587.81|2580.11|2586.1|2578.4|38
1646749520000|2022-03-08 14:25:20|2586.94|2579.24|2586.17|2578.47|2586.94|2579.24|2585.8|2578.1|34
1646749530000|2022-03-08 14:25:30|2586.19|2578.49|2588.72|2581.02|2588.77|2581.07|2586.19|2578.49|36
1646749540000|2022-03-08 14:25:40|2588.83|2581.13|2589.52|2581.82|2589.53|2581.83|2588.64|2580.94|28
1646749550000|2022-03-08 14:25:50|2589.58|2581.88|2589.89|2582.19|2589.98|2582.28|2588.43|2580.73|33
1646749560000|2022-03-08 14:26:00|2589.9|2582.2|2588.37|2580.67|2589.9|2582.2|2588.29|2580.59|32
1646749570000|2022-03-08 14:26:10|2588.4|2580.7|2587.3|2579.6|2588.45|2580.75|2587.3|2579.6|32
1646749580000|2022-03-08 14:26:20|2587.33|2579.63|2586.26|2578.56|2587.33|2579.63|2586.09|2578.39|35
1646749590000|2022-03-08 14:26:30|2586.29|2578.59|2586.49|2578.79|2587.09|2579.39|2586.23|2578.53|38
1646749600000|2022-03-08 14:26:40|2586.52|2578.82|2587.17|2579.47|2588.33|2580.63|2586.52|2578.82|39
1646749610000|2022-03-08 14:26:50|2587.1|2579.4|2586.74|2579.04|2587.13|2579.43|2586.67|2578.97|33
1646749620000|2022-03-08 14:27:00|2586.64|2578.94|2587.5|2579.8|2587.5|2579.8|2585.52|2577.82|39
1646749630000|2022-03-08 14:27:10|2587.58|2579.88|2587.49|2579.79|2587.67|2579.97|2587.08|2579.38|37
1646749640000|2022-03-08 14:27:20|2587.72|2580.02|2586.93|2579.23|2587.9|2580.2|2586.93|2579.23|37
1646749650000|2022-03-08 14:27:30|2587.12|2579.42|2586.58|2578.88|2587.19|2579.49|2586.21|2578.51|34
1646749660000|2022-03-08 14:27:40|2586.67|2578.97|2585.92|2578.22|2586.67|2578.97|2585.51|2577.81|35
1646749670000|2022-03-08 14:27:50|2585.86|2578.16|2585.29|2577.59|2585.93|2578.23|2584.99|2577.29|34
1646749680000|2022-03-08 14:28:00|2585.33|2577.63|2585.26|2577.56|2585.78|2578.08|2584.84|2577.14|34
1646749690000|2022-03-08 14:28:10|2585.22|2577.52|2587.11|2579.41|2587.2|2579.5|2585.17|2577.47|35
1646749700000|2022-03-08 14:28:20|2587.05|2579.35|2585.12|2577.42|2587.05|2579.35|2585.12|2577.42|35
1646749710000|2022-03-08 14:28:30|2585.14|2577.44|2585.81|2578.11|2587.49|2579.79|2585.13|2577.43|39
1646749720000|2022-03-08 14:28:40|2585.77|2578.07|2583.75|2576.05|2585.77|2578.07|2583.29|2575.59|39
1646749730000|2022-03-08 14:28:50|2583.89|2576.19|2584.17|2576.47|2584.27|2576.57|2583.37|2575.67|36
1646749740000|2022-03-08 14:29:00|2584.09|2576.39|2584.11|2576.41|2584.4|2576.7|2583.8|2576.1|36
1646749750000|2022-03-08 14:29:10|2584.03|2576.33|2581.87|2574.17|2584.13|2576.43|2581.87|2574.17|32
1646749760000|2022-03-08 14:29:20|2582.24|2574.54|2582.17|2574.47|2582.42|2574.72|2581.69|2573.99|35
1646749770000|2022-03-08 14:29:30|2582.16|2574.46|2583.76|2576.06|2584.12|2576.42|2581.92|2574.22|36
1646749780000|2022-03-08 14:29:40|2583.85|2576.15|2583.62|2575.92|2583.85|2576.15|2583.37|2575.67|34
1646749790000|2022-03-08 14:29:50|2583.39|2575.69|2582.45|2574.75|2583.9|2576.2|2582.45|2574.75|26
1646749800000|2022-03-08 14:30:00|2582.67|2574.97|2583.69|2575.99|2584.75|2577.05|2582.67|2574.97|28
1646749810000|2022-03-08 14:30:10|2583.72|2576.02|2588.79|2581.09|2588.79|2581.09|2583.72|2576.02|29
1646749820000|2022-03-08 14:30:20|2588.93|2581.23|2593.36|2585.66|2593.53|2585.83|2588.93|2581.23|26
1646749830000|2022-03-08 14:30:30|2593.85|2586.15|2591.89|2584.19|2596.78|2589.08|2591.89|2584.19|28
1646749840000|2022-03-08 14:30:40|2591.88|2584.18|2586.01|2578.31|2591.88|2584.18|2585.3|2577.6|28
1646749850000|2022-03-08 14:30:50|2585.29|2577.59|2583.32|2575.62|2585.29|2577.59|2582.45|2574.75|27
1646749860000|2022-03-08 14:31:00|2583.27|2575.57|2582.08|2574.38|2584.02|2576.32|2582|2574.3|25
1646749870000|2022-03-08 14:31:10|2582.44|2574.74|2574.66|2566.96|2582.44|2574.74|2574.65|2566.95|29
1646749880000|2022-03-08 14:31:20|2575.09|2567.39|2576.1|2568.4|2578.32|2570.62|2574.81|2567.11|29
1646749890000|2022-03-08 14:31:30|2575.72|2568.02|2574.57|2566.87|2575.72|2568.02|2572.69|2564.99|27
1646749900000|2022-03-08 14:31:40|2574.66|2566.96|2575.84|2568.14|2575.84|2568.14|2573.99|2566.29|28
1646749910000|2022-03-08 14:31:50|2576.19|2568.49|2577.32|2569.62|2577.51|2569.81|2575.85|2568.15|28
1646749920000|2022-03-08 14:32:00|2577.42|2569.72|2576.51|2568.81|2579.06|2571.36|2576.51|2568.81|29
1646749930000|2022-03-08 14:32:10|2576.67|2568.97|2572.69|2564.99|2576.67|2568.97|2572.14|2564.44|28
1646749940000|2022-03-08 14:32:20|2572.67|2564.97|2575.31|2567.61|2575.31|2567.61|2572.59|2564.89|29
1646749950000|2022-03-08 14:32:30|2575.21|2567.51|2575|2567.3|2576.51|2568.81|2573.86|2566.16|28
1646749960000|2022-03-08 14:32:40|2575.11|2567.41|2575.96|2568.26|2575.96|2568.26|2574.57|2566.87|24
1646749970000|2022-03-08 14:32:50|2575.73|2568.03|2569.23|2561.53|2575.87|2568.17|2569.23|2561.53|29
1646749980000|2022-03-08 14:33:00|2569.35|2561.65|2569.76|2562.06|2571.42|2563.72|2569.22|2561.52|26
1646749990000|2022-03-08 14:33:10|2569.47|2561.77|2571.97|2564.27|2571.97|2564.27|2568.91|2561.21|27
1646750000000|2022-03-08 14:33:20|2572.14|2564.44|2575.73|2568.03|2575.73|2568.03|2571.55|2563.85|26
1646750010000|2022-03-08 14:33:30|2576|2568.3|2574.39|2566.69|2576.99|2569.29|2573.92|2566.22|29
1646750020000|2022-03-08 14:33:40|2574.08|2566.38|2574.97|2567.27|2575.16|2567.46|2573.97|2566.27|28
1646750030000|2022-03-08 14:33:50|2574.89|2567.19|2574.18|2566.48|2574.89|2567.19|2574.15|2566.45|25
1646750040000|2022-03-08 14:34:00|2574.19|2566.49|2574.57|2566.87|2576.32|2568.62|2574.19|2566.49|28
1646750050000|2022-03-08 14:34:10|2574.92|2567.22|2574.85|2567.15|2575.67|2567.97|2574.74|2567.04|26
1646750060000|2022-03-08 14:34:20|2574.48|2566.78|2574.64|2566.94|2576.17|2568.47|2574.03|2566.33|27
1646750070000|2022-03-08 14:34:30|2574.8|2567.1|2574.67|2566.97|2575.47|2567.77|2573.95|2566.25|27
1646750080000|2022-03-08 14:34:40|2574.99|2567.29|2576.89|2569.19|2576.99|2569.29|2574.88|2567.18|27
1646750090000|2022-03-08 14:34:50|2576.95|2569.25|2575.1|2567.4|2576.97|2569.27|2575.09|2567.39|28
1646750100000|2022-03-08 14:35:00|2574.97|2567.27|2576.35|2568.65|2576.92|2569.22|2574.85|2567.15|26
1646750110000|2022-03-08 14:35:10|2576.09|2568.39|2576.68|2568.98|2577.21|2569.51|2574.33|2566.63|27
1646750120000|2022-03-08 14:35:20|2576.6|2568.9|2583.4|2575.7|2583.5|2575.8|2575.93|2568.23|28
1646750130000|2022-03-08 14:35:30|2583.76|2576.06|2589.28|2581.58|2589.28|2581.58|2583.51|2575.81|27
1646750140000|2022-03-08 14:35:40|2589.37|2581.67|2588.04|2580.34|2590.07|2582.37|2587.65|2579.95|28
1646750150000|2022-03-08 14:35:50|2588.2|2580.5|2592.67|2584.97|2592.67|2584.97|2588.2|2580.5|16
1646750160000|2022-03-08 14:36:00|2592.96|2585.26|2595.35|2587.65|2595.54|2587.84|2592.92|2585.22|29
1646750170000|2022-03-08 14:36:10|2595.93|2588.23|2594.81|2587.11|2596.68|2588.98|2594.13|2586.43|28
1646750180000|2022-03-08 14:36:20|2595.21|2587.51|2594.78|2587.08|2595.4|2587.7|2593.23|2585.53|29
1646750190000|2022-03-08 14:36:30|2594.75|2587.05|2591.14|2583.44|2594.75|2587.05|2591.06|2583.36|28
1646750200000|2022-03-08 14:36:40|2591.08|2583.38|2583.88|2576.18|2591.08|2583.38|2583.37|2575.67|28
1646750210000|2022-03-08 14:36:50|2583.83|2576.13|2583.44|2575.74|2585.75|2578.05|2582.89|2575.19|29
1646750220000|2022-03-08 14:37:00|2583.63|2575.93|2587.34|2579.64|2587.79|2580.09|2583.63|2575.93|27
1646750230000|2022-03-08 14:37:10|2587.28|2579.58|2588.49|2580.79|2589.78|2582.08|2587.28|2579.58|28
1646750240000|2022-03-08 14:37:20|2588.73|2581.03|2589.41|2581.71|2589.94|2582.24|2588.25|2580.55|28
1646750250000|2022-03-08 14:37:30|2588.88|2581.18|2586.44|2578.74|2588.88|2581.18|2586.43|2578.73|29
1646750260000|2022-03-08 14:37:40|2586.58|2578.88|2586.82|2579.12|2587.33|2579.63|2586.14|2578.44|28
1646750270000|2022-03-08 14:37:50|2586.74|2579.04|2586.96|2579.26|2587.5|2579.8|2586.53|2578.83|28
1646750280000|2022-03-08 14:38:00|2586.86|2579.16|2587.49|2579.79|2589.07|2581.37|2586.86|2579.16|28
1646750290000|2022-03-08 14:38:10|2587.5|2579.8|2587.33|2579.63|2587.97|2580.27|2586.65|2578.95|28
1646750300000|2022-03-08 14:38:20|2587|2579.3|2586.58|2578.88|2587.85|2580.15|2586.58|2578.88|28
1646750310000|2022-03-08 14:38:30|2586.52|2578.82|2586.01|2578.31|2587.05|2579.35|2585.85|2578.15|27
1646750320000|2022-03-08 14:38:40|2586.02|2578.32|2582.72|2575.02|2586.11|2578.41|2582.72|2575.02|29
1646750330000|2022-03-08 14:38:50|2581.87|2574.17|2583.58|2575.88|2583.58|2575.88|2580.84|2573.14|28
1646750340000|2022-03-08 14:39:00|2583.83|2576.13|2584.17|2576.47|2584.54|2576.84|2583.33|2575.63|29
1646750350000|2022-03-08 14:39:10|2583.92|2576.22|2584.26|2576.56|2585.03|2577.33|2583.41|2575.71|29
1646750360000|2022-03-08 14:39:20|2584.21|2576.51|2585.15|2577.45|2585.58|2577.88|2584.21|2576.51|28
1646750370000|2022-03-08 14:39:30|2585.16|2577.46|2584.14|2576.44|2585.58|2577.88|2583.98|2576.28|27
1646750380000|2022-03-08 14:39:40|2584.15|2576.45|2580.68|2572.98|2584.37|2576.67|2580.68|2572.98|28
1646750390000|2022-03-08 14:39:50|2580.21|2572.51|2576.27|2568.57|2580.21|2572.51|2576.27|2568.57|29
1646750400000|2022-03-08 14:40:00|2575.7|2568|2573.32|2565.62|2575.8|2568.1|2572.25|2564.55|28
1646750410000|2022-03-08 14:40:10|2573.2|2565.5|2574.75|2567.05|2576.1|2568.4|2573.2|2565.5|28
1646750420000|2022-03-08 14:40:20|2574.3|2566.6|2571.84|2564.14|2574.3|2566.6|2571.84|2564.14|28
1646750430000|2022-03-08 14:40:30|2572.05|2564.35|2573.45|2565.75|2574.1|2566.4|2571.57|2563.87|28
1646750440000|2022-03-08 14:40:40|2572.2|2564.5|2571.53|2563.83|2572.2|2564.5|2571.11|2563.41|29
1646750450000|2022-03-08 14:40:50|2571.55|2563.85|2569.57|2561.87|2571.55|2563.85|2568.19|2560.49|28
1646750460000|2022-03-08 14:41:00|2569.79|2562.09|2569.31|2561.61|2571.51|2563.81|2569.31|2561.61|29
1646750470000|2022-03-08 14:41:10|2569.29|2561.59|2567.62|2559.92|2569.53|2561.83|2565.92|2558.22|28
1646750480000|2022-03-08 14:41:20|2567.69|2559.99|2570.32|2562.62|2570.32|2562.62|2567.69|2559.99|28
1646750490000|2022-03-08 14:41:30|2570.67|2562.97|2570.75|2563.05|2571.52|2563.82|2569.59|2561.89|28
1646750500000|2022-03-08 14:41:40|2570.55|2562.85|2570.16|2562.46|2571.24|2563.54|2570.16|2562.46|27
1646750510000|2022-03-08 14:41:50|2570.51|2562.81|2570.25|2562.55|2570.51|2562.81|2568.33|2560.63|28
1646750520000|2022-03-08 14:42:00|2570.23|2562.53|2575.82|2568.12|2575.82|2568.12|2569.87|2562.17|28
1646750530000|2022-03-08 14:42:10|2576.68|2568.98|2576.73|2569.03|2578.16|2570.46|2576.55|2568.85|28
1646750540000|2022-03-08 14:42:20|2576.75|2569.05|2578.16|2570.46|2578.4|2570.7|2576.32|2568.62|28
1646750550000|2022-03-08 14:42:30|2578.13|2570.43|2580.06|2572.36|2580.06|2572.36|2578.13|2570.43|27
1646750560000|2022-03-08 14:42:40|2580.13|2572.43|2579.6|2571.9|2580.13|2572.43|2579.07|2571.37|26
1646750570000|2022-03-08 14:42:50|2579.48|2571.78|2579.38|2571.68|2580.51|2572.81|2579.15|2571.45|28
1646750580000|2022-03-08 14:43:00|2579.43|2571.73|2588.17|2580.47|2589.28|2581.58|2579.43|2571.73|28
1646750590000|2022-03-08 14:43:10|2588.31|2580.61|2586.69|2578.99|2588.4|2580.7|2585.63|2577.93|29
1646750600000|2022-03-08 14:43:20|2587.12|2579.42|2589.92|2582.22|2590.74|2583.04|2587.12|2579.42|29
1646750610000|2022-03-08 14:43:30|2590.18|2582.48|2594.01|2586.31|2594.11|2586.41|2590.03|2582.33|28
1646750620000|2022-03-08 14:43:40|2593.98|2586.28|2596.35|2588.65|2596.35|2588.65|2593.89|2586.19|28
1646750630000|2022-03-08 14:43:50|2596.18|2588.48|2594.34|2586.64|2596.84|2589.14|2594.07|2586.37|28
1646750640000|2022-03-08 14:44:00|2594.59|2586.89|2596.56|2588.86|2597.14|2589.44|2594.39|2586.69|28
1646750650000|2022-03-08 14:44:10|2596.2|2588.5|2595.75|2588.05|2596.83|2589.13|2594.19|2586.49|28
1646750660000|2022-03-08 14:44:20|2596.01|2588.31|2594.31|2586.61|2596.79|2589.09|2594.31|2586.61|28
1646750670000|2022-03-08 14:44:30|2594.2|2586.5|2590.92|2583.22|2594.2|2586.5|2590.85|2583.15|28
1646750680000|2022-03-08 14:44:40|2591.07|2583.37|2594.7|2587|2595.14|2587.44|2591.07|2583.37|27
1646750690000|2022-03-08 14:44:50|2594.72|2587.02|2594.5|2586.8|2595.05|2587.35|2594.21|2586.51|29
1646750700000|2022-03-08 14:45:00|2594.68|2586.98|2593.62|2585.92|2595.24|2587.54|2593.62|2585.92|27
1646750710000|2022-03-08 14:45:10|2593.59|2585.89|2591.68|2583.98|2593.7|2586|2591.34|2583.64|28
1646750720000|2022-03-08 14:45:20|2591.56|2583.86|2591.37|2583.67|2593.28|2585.58|2591.16|2583.46|29
1646750730000|2022-03-08 14:45:30|2591.36|2583.66|2595.6|2587.9|2595.6|2587.9|2591.1|2583.4|28
1646750740000|2022-03-08 14:45:40|2596.17|2588.47|2598.26|2590.56|2598.26|2590.56|2595.93|2588.23|28
1646750750000|2022-03-08 14:45:50|2598.56|2590.86|2596.74|2589.04|2600.47|2592.77|2596.14|2588.44|29
1646750760000|2022-03-08 14:46:00|2597.12|2589.42|2595.16|2587.46|2597.22|2589.52|2594.53|2586.83|26
1646750770000|2022-03-08 14:46:10|2595.57|2587.87|2597.91|2590.21|2599.03|2591.33|2595.54|2587.84|28
1646750780000|2022-03-08 14:46:20|2598.34|2590.64|2601.9|2594.2|2601.9|2594.2|2598.34|2590.64|28
1646750790000|2022-03-08 14:46:30|2601.91|2594.21|2601.5|2593.8|2602.98|2595.28|2600.94|2593.24|29
1646750800000|2022-03-08 14:46:40|2601.6|2593.9|2608.55|2600.85|2610.23|2602.53|2601.6|2593.9|29
1646750810000|2022-03-08 14:46:50|2608.36|2600.66|2610.76|2603.06|2611.05|2603.35|2606.73|2599.03|28
1646750820000|2022-03-08 14:47:00|2610.64|2602.94|2610.05|2602.35|2610.64|2602.94|2606.88|2599.18|29
1646750830000|2022-03-08 14:47:10|2610.37|2602.67|2605.61|2597.91|2610.37|2602.67|2605.33|2597.63|28
1646750840000|2022-03-08 14:47:20|2605.37|2597.67|2605.76|2598.06|2606.16|2598.46|2604.09|2596.39|29
1646750850000|2022-03-08 14:47:30|2606.02|2598.32|2604.37|2596.67|2606.02|2598.32|2602.63|2594.93|27
1646750860000|2022-03-08 14:47:40|2604.4|2596.7|2600.86|2593.16|2604.52|2596.82|2600.86|2593.16|28
1646750870000|2022-03-08 14:47:50|2600.71|2593.01|2598.54|2590.84|2602.07|2594.37|2598.06|2590.36|29
1646750880000|2022-03-08 14:48:00|2598.49|2590.79|2601.28|2593.58|2601.54|2593.84|2596.13|2588.43|28
1646750890000|2022-03-08 14:48:10|2601.52|2593.82|2599.37|2591.67|2602.38|2594.68|2598.2|2590.5|29
1646750900000|2022-03-08 14:48:20|2599.11|2591.41|2597.98|2590.28|2602.98|2595.28|2597.98|2590.28|28
1646750910000|2022-03-08 14:48:30|2597.99|2590.29|2596.91|2589.21|2598.06|2590.36|2596.28|2588.58|29
1646750920000|2022-03-08 14:48:40|2597.15|2589.45|2597.16|2589.46|2599.07|2591.37|2597.11|2589.41|28
1646750930000|2022-03-08 14:48:50|2596.84|2589.14|2595.91|2588.21|2596.95|2589.25|2594.97|2587.27|28
1646750940000|2022-03-08 14:49:00|2596.12|2588.42|2595.5|2587.8|2596.55|2588.85|2594.75|2587.05|27
1646750950000|2022-03-08 14:49:10|2596.2|2588.5|2591.76|2584.06|2596.3|2588.6|2591.66|2583.96|28
1646750960000|2022-03-08 14:49:20|2591.3|2583.6|2593.2|2585.5|2593.2|2585.5|2589.57|2581.87|27
1646750970000|2022-03-08 14:49:30|2593.07|2585.37|2592.6|2584.9|2593.9|2586.2|2592.11|2584.41|27
1646750980000|2022-03-08 14:49:40|2592.03|2584.33|2587.11|2579.41|2592.86|2585.16|2587.11|2579.41|28
1646750990000|2022-03-08 14:49:50|2587.56|2579.86|2589.39|2581.69|2589.39|2581.69|2587.34|2579.64|28
1646751000000|2022-03-08 14:50:00|2589.29|2581.59|2585.88|2578.18|2589.55|2581.85|2585.36|2577.66|27
1646751010000|2022-03-08 14:50:10|2585.94|2578.24|2584.42|2576.72|2586.2|2578.5|2584.28|2576.58|27
1646751020000|2022-03-08 14:50:20|2584.48|2576.78|2581.28|2573.58|2584.66|2576.96|2581.26|2573.56|29
1646751030000|2022-03-08 14:50:30|2581.01|2573.31|2583.9|2576.2|2584.68|2576.98|2580.93|2573.23|27
1646751040000|2022-03-08 14:50:40|2583.69|2575.99|2584.22|2576.52|2584.91|2577.21|2582.93|2575.23|29
1646751050000|2022-03-08 14:50:50|2584.25|2576.55|2582.17|2574.47|2584.25|2576.55|2580.12|2572.42|29
1646751060000|2022-03-08 14:51:00|2582.84|2575.14|2582.42|2574.72|2584.14|2576.44|2582.42|2574.72|28
1646751070000|2022-03-08 14:51:10|2582.78|2575.08|2581.14|2573.44|2583.67|2575.97|2581.14|2573.44|28
1646751080000|2022-03-08 14:51:20|2580.8|2573.1|2580.29|2572.59|2581.17|2573.47|2578.2|2570.5|28
1646751090000|2022-03-08 14:51:30|2579.89|2572.19|2581.95|2574.25|2582.46|2574.76|2579.89|2572.19|28
1646751100000|2022-03-08 14:51:40|2581.86|2574.16|2582.78|2575.08|2582.93|2575.23|2581.86|2574.16|26
1646751110000|2022-03-08 14:51:50|2582.72|2575.02|2582.51|2574.81|2583.19|2575.49|2582.07|2574.37|25
1646751120000|2022-03-08 14:52:00|2582.76|2575.06|2588.22|2580.52|2588.22|2580.52|2582.76|2575.06|29
1646751130000|2022-03-08 14:52:10|2588.09|2580.39|2587.18|2579.48|2588.89|2581.19|2586.55|2578.85|26
1646751140000|2022-03-08 14:52:20|2587.2|2579.5|2594.94|2587.24|2595.01|2587.31|2587.2|2579.5|29
1646751150000|2022-03-08 14:52:30|2594.95|2587.25|2594.15|2586.45|2595.95|2588.25|2593.44|2585.74|28
1646751160000|2022-03-08 14:52:40|2594.29|2586.59|2593.78|2586.08|2595.92|2588.22|2593.05|2585.35|29
1646751170000|2022-03-08 14:52:50|2593.87|2586.17|2592.45|2584.75|2594|2586.3|2592.25|2584.55|27
1646751180000|2022-03-08 14:53:00|2592.34|2584.64|2594.31|2586.61|2594.68|2586.98|2591.53|2583.83|28
1646751190000|2022-03-08 14:53:10|2594.09|2586.39|2592.9|2585.2|2594.32|2586.62|2592.89|2585.19|28
1646751200000|2022-03-08 14:53:20|2592.93|2585.23|2593.06|2585.36|2594.13|2586.43|2592.27|2584.57|26
1646751210000|2022-03-08 14:53:30|2592.6|2584.9|2590.69|2582.99|2592.64|2584.94|2590.43|2582.73|29
1646751220000|2022-03-08 14:53:40|2591.2|2583.5|2588.76|2581.06|2592.61|2584.91|2588.76|2581.06|28
1646751230000|2022-03-08 14:53:50|2588.36|2580.66|2588.71|2581.01|2589.5|2581.8|2588.11|2580.41|27
1646751240000|2022-03-08 14:54:00|2589.33|2581.63|2585.47|2577.77|2589.34|2581.64|2585.47|2577.77|28
1646751250000|2022-03-08 14:54:10|2584.91|2577.21|2584.74|2577.04|2584.93|2577.23|2583.68|2575.98|28
1646751260000|2022-03-08 14:54:20|2584.35|2576.65|2582.19|2574.49|2584.4|2576.7|2582.19|2574.49|29
1646751270000|2022-03-08 14:54:30|2582.33|2574.63|2582.71|2575.01|2582.71|2575.01|2581.4|2573.7|26
1646751280000|2022-03-08 14:54:40|2582.47|2574.77|2577.9|2570.2|2582.95|2575.25|2577.9|2570.2|29
1646751290000|2022-03-08 14:54:50|2578.03|2570.33|2575.58|2567.88|2578.68|2570.98|2575.26|2567.56|28
1646751300000|2022-03-08 14:55:00|2575.49|2567.79|2577.22|2569.52|2579.24|2571.54|2574.24|2566.54|27
1646751310000|2022-03-08 14:55:10|2576.37|2568.67|2578.77|2571.07|2578.77|2571.07|2575.95|2568.25|29
1646751320000|2022-03-08 14:55:20|2578.74|2571.04|2578.44|2570.74|2578.99|2571.29|2577.21|2569.51|28
1646751330000|2022-03-08 14:55:30|2578.32|2570.62|2576.34|2568.64|2578.32|2570.62|2575.89|2568.19|27
1646751340000|2022-03-08 14:55:40|2576.88|2569.18|2576.88|2569.18|2577.95|2570.25|2576.8|2569.1|28
1646751350000|2022-03-08 14:55:50|2576.57|2568.87|2574.73|2567.03|2576.62|2568.92|2574.62|2566.92|28
1646751360000|2022-03-08 14:56:00|2574.28|2566.58|2576.59|2568.89|2576.59|2568.89|2572.94|2565.24|28
1646751370000|2022-03-08 14:56:10|2577.08|2569.38|2575.89|2568.19|2578.71|2571.01|2575.61|2567.91|29
1646751380000|2022-03-08 14:56:20|2576.55|2568.85|2576.05|2568.35|2576.8|2569.1|2574.4|2566.7|26
1646751390000|2022-03-08 14:56:30|2575.98|2568.28|2577.04|2569.34|2577.04|2569.34|2575.44|2567.74|28
1646751400000|2022-03-08 14:56:40|2577.05|2569.35|2575.5|2567.8|2577.07|2569.37|2574.94|2567.24|28
1646751410000|2022-03-08 14:56:50|2574.98|2567.28|2573.22|2565.52|2575.56|2567.86|2573.22|2565.52|26
1646751420000|2022-03-08 14:57:00|2573.36|2565.66|2574.6|2566.9|2574.95|2567.25|2572.94|2565.24|26
1646751430000|2022-03-08 14:57:10|2574.58|2566.88|2574.76|2567.06|2575.24|2567.54|2574.58|2566.88|26
1646751440000|2022-03-08 14:57:20|2574.75|2567.05|2574.93|2567.23|2575.56|2567.86|2574.39|2566.69|28
1646751450000|2022-03-08 14:57:30|2575.34|2567.64|2578.7|2571|2578.96|2571.26|2575.34|2567.64|29
1646751460000|2022-03-08 14:57:40|2578.53|2570.83|2576.8|2569.1|2578.78|2571.08|2576.69|2568.99|28
1646751470000|2022-03-08 14:57:50|2576.51|2568.81|2576.94|2569.24|2577.12|2569.42|2576.07|2568.37|28
1646751480000|2022-03-08 14:58:00|2577.19|2569.49|2578.44|2570.74|2580.05|2572.35|2577.19|2569.49|28
1646751490000|2022-03-08 14:58:10|2577.88|2570.18|2579.26|2571.56|2580.4|2572.7|2577.65|2569.95|28
1646751500000|2022-03-08 14:58:20|2579.31|2571.61|2577.15|2569.45|2579.77|2572.07|2577.12|2569.42|27
1646751510000|2022-03-08 14:58:30|2577.2|2569.5|2577.54|2569.84|2577.78|2570.08|2577.2|2569.5|26
1646751520000|2022-03-08 14:58:40|2577.47|2569.77|2579.04|2571.34|2579.45|2571.75|2576.96|2569.26|25
1646751530000|2022-03-08 14:58:50|2579.14|2571.44|2579.82|2572.12|2579.82|2572.12|2578.07|2570.37|25
1646751540000|2022-03-08 14:59:00|2579.48|2571.78|2579.2|2571.5|2580.32|2572.62|2579.11|2571.41|29
1646751550000|2022-03-08 14:59:10|2579.49|2571.79|2578.32|2570.62|2579.49|2571.79|2578.25|2570.55|28
1646751560000|2022-03-08 14:59:20|2578.31|2570.61|2579.79|2572.09|2579.83|2572.13|2578.31|2570.61|28
1646751570000|2022-03-08 14:59:30|2580.29|2572.59|2577.37|2569.67|2580.29|2572.59|2577.37|2569.67|34
1646751580000|2022-03-08 14:59:40|2577.36|2569.66|2577.73|2570.03|2577.96|2570.26|2577.03|2569.33|34
1646751590000|2022-03-08 14:59:50|2577.07|2569.37|2577.32|2569.62|2578.19|2570.49|2577.07|2569.37|37
1646751600000|2022-03-08 15:00:00|2577.5|2569.8|2576.65|2568.95|2577.62|2569.92|2576.47|2568.77|38
1646751610000|2022-03-08 15:00:10|2576.57|2568.87|2575.87|2568.17|2577.36|2569.66|2575.87|2568.17|37
1646751620000|2022-03-08 15:00:20|2575.71|2568.01|2572.35|2564.65|2575.91|2568.21|2571.89|2564.19|37
1646751630000|2022-03-08 15:00:30|2572.59|2564.89|2577.01|2569.31|2577.08|2569.38|2572.41|2564.71|39
1646751640000|2022-03-08 15:00:40|2577.14|2569.44|2578.02|2570.32|2579.39|2571.69|2577.14|2569.44|38
1646751650000|2022-03-08 15:00:50|2578.2|2570.5|2579.81|2572.11|2580.77|2573.07|2577.54|2569.84|33
1646751660000|2022-03-08 15:01:00|2579.97|2572.27|2578.89|2571.19|2580.99|2573.29|2578.89|2571.19|38
1646751670000|2022-03-08 15:01:10|2578.93|2571.23|2578.47|2570.77|2579.95|2572.25|2578.23|2570.53|39
1646751680000|2022-03-08 15:01:20|2578.67|2570.97|2577.31|2569.61|2578.67|2570.97|2577.01|2569.31|37
1646751690000|2022-03-08 15:01:30|2577.1|2569.4|2576.95|2569.25|2577.35|2569.65|2576.47|2568.77|39
1646751700000|2022-03-08 15:01:40|2576.49|2568.79|2575.16|2567.46|2576.49|2568.79|2574.63|2566.93|35
1646751710000|2022-03-08 15:01:50|2575.01|2567.31|2576.26|2568.56|2576.79|2569.09|2574.7|2567|35
1646751720000|2022-03-08 15:02:00|2576.49|2568.79|2574.5|2566.8|2576.78|2569.08|2574.24|2566.54|38
1646751730000|2022-03-08 15:02:10|2574.56|2566.86|2573.98|2566.28|2574.58|2566.88|2573.04|2565.34|34
1646751740000|2022-03-08 15:02:20|2573.87|2566.17|2574.72|2567.02|2575.07|2567.37|2573.85|2566.15|37
1646751750000|2022-03-08 15:02:30|2574.63|2566.93|2573.4|2565.7|2575.52|2567.82|2573.26|2565.56|39
1646751760000|2022-03-08 15:02:40|2573.38|2565.68|2572.73|2565.03|2573.63|2565.93|2572.45|2564.75|35
1646751770000|2022-03-08 15:02:50|2572.16|2564.46|2571.51|2563.81|2572.48|2564.78|2570.31|2562.61|39
1646751780000|2022-03-08 15:03:00|2571.16|2563.46|2571.11|2563.41|2571.79|2564.09|2570.73|2563.03|38
1646751790000|2022-03-08 15:03:10|2570.78|2563.08|2570.05|2562.35|2570.96|2563.26|2569.91|2562.21|35
1646751800000|2022-03-08 15:03:20|2570.85|2563.15|2569.28|2561.58|2570.85|2563.15|2569.13|2561.43|33
1646751810000|2022-03-08 15:03:30|2569.32|2561.62|2569.81|2562.11|2569.81|2562.11|2569.04|2561.34|34
1646751820000|2022-03-08 15:03:40|2569.42|2561.72|2568.8|2561.1|2569.45|2561.75|2568.79|2561.09|29
1646751830000|2022-03-08 15:03:50|2568.92|2561.22|2568.91|2561.21|2569.77|2562.07|2568.82|2561.12|30
1646751840000|2022-03-08 15:04:00|2568.89|2561.19|2569.16|2561.46|2569.54|2561.84|2568.89|2561.19|30
1646751850000|2022-03-08 15:04:10|2569.12|2561.42|2568.73|2561.03|2569.12|2561.42|2568.52|2560.82|35
1646751860000|2022-03-08 15:04:20|2568.77|2561.07|2569.4|2561.7|2570.01|2562.31|2568.77|2561.07|36
1646751870000|2022-03-08 15:04:30|2569.09|2561.39|2569.6|2561.9|2569.96|2562.26|2568.94|2561.24|38
1646751880000|2022-03-08 15:04:40|2569.63|2561.93|2569.08|2561.38|2570.01|2562.31|2568.84|2561.14|35
1646751890000|2022-03-08 15:04:50|2569.11|2561.41|2570.43|2562.73|2570.43|2562.73|2569.05|2561.35|33
1646751900000|2022-03-08 15:05:00|2570.51|2562.81|2570.87|2563.17|2571.09|2563.39|2570.42|2562.72|32
1646751910000|2022-03-08 15:05:10|2571.11|2563.41|2572.7|2565|2572.97|2565.27|2571.11|2563.41|38
1646751920000|2022-03-08 15:05:20|2572.71|2565.01|2568.9|2561.2|2572.93|2565.23|2568.75|2561.05|35
1646751930000|2022-03-08 15:05:30|2569.19|2561.49|2569.29|2561.59|2569.8|2562.1|2568.49|2560.79|37
1646751940000|2022-03-08 15:05:40|2569.37|2561.67|2568.7|2561|2569.53|2561.83|2568.7|2561|33
1646751950000|2022-03-08 15:05:50|2569|2561.3|2571.52|2563.82|2572.09|2564.39|2568.6|2560.9|36
1646751960000|2022-03-08 15:06:00|2571.47|2563.77|2569.7|2562|2571.56|2563.86|2569.22|2561.52|38
1646751970000|2022-03-08 15:06:10|2570|2562.3|2569.26|2561.56|2570.09|2562.39|2568.84|2561.14|34
1646751980000|2022-03-08 15:06:20|2569.13|2561.43|2570.24|2562.54|2571.38|2563.68|2569.13|2561.43|38
1646751990000|2022-03-08 15:06:30|2570.42|2562.72|2567.44|2559.74|2570.54|2562.84|2567.16|2559.46|39
1646752000000|2022-03-08 15:06:40|2567.88|2560.18|2566.35|2558.65|2567.99|2560.29|2565.99|2558.29|35
1646752010000|2022-03-08 15:06:50|2566.37|2558.67|2569.14|2561.44|2569.15|2561.45|2565.23|2557.53|39
1646752020000|2022-03-08 15:07:00|2568.89|2561.19|2567.35|2559.65|2568.89|2561.19|2567.15|2559.45|37
1646752030000|2022-03-08 15:07:10|2567.38|2559.68|2567.21|2559.51|2568.2|2560.5|2566.88|2559.18|34
1646752040000|2022-03-08 15:07:20|2567.24|2559.54|2567.33|2559.63|2567.36|2559.66|2566.63|2558.93|30
1646752050000|2022-03-08 15:07:30|2567.19|2559.49|2567.17|2559.47|2567.93|2560.23|2567.17|2559.47|35
1646752060000|2022-03-08 15:07:40|2567.04|2559.34|2566.41|2558.71|2567.07|2559.37|2566.03|2558.33|36
1646752070000|2022-03-08 15:07:50|2566.33|2558.63|2565.72|2558.02|2566.33|2558.63|2565.72|2558.02|34
1646752080000|2022-03-08 15:08:00|2565.79|2558.09|2564.51|2556.81|2565.79|2558.09|2564.51|2556.81|40
1646752090000|2022-03-08 15:08:10|2564.49|2556.79|2563.04|2555.34|2565.11|2557.41|2563.04|2555.34|35
1646752100000|2022-03-08 15:08:20|2563.38|2555.68|2565.7|2558|2566.37|2558.67|2562.76|2555.06|39
1646752110000|2022-03-08 15:08:30|2565.82|2558.12|2565.1|2557.4|2566.42|2558.72|2565.02|2557.32|39
1646752120000|2022-03-08 15:08:40|2565.04|2557.34|2563.86|2556.16|2565.04|2557.34|2563.73|2556.03|35
1646752130000|2022-03-08 15:08:50|2564.03|2556.33|2566.01|2558.31|2566.78|2559.08|2563.98|2556.28|36
1646752140000|2022-03-08 15:09:00|2566|2558.3|2563.82|2556.12|2566.2|2558.5|2563.75|2556.05|36
1646752150000|2022-03-08 15:09:10|2564.2|2556.5|2564.58|2556.88|2565.1|2557.4|2564.13|2556.43|35
1646752160000|2022-03-08 15:09:20|2564.54|2556.84|2565.89|2558.19|2566.2|2558.5|2564.54|2556.84|37
1646752170000|2022-03-08 15:09:30|2566.07|2558.37|2564.83|2557.13|2566.07|2558.37|2564.66|2556.96|38
1646752180000|2022-03-08 15:09:40|2565.08|2557.38|2566.31|2558.61|2567.01|2559.31|2564.97|2557.27|35
1646752190000|2022-03-08 15:09:50|2566.63|2558.93|2566.77|2559.07|2568.02|2560.32|2566.48|2558.78|38
1646752200000|2022-03-08 15:10:00|2566.39|2558.69|2567.17|2559.47|2567.23|2559.53|2565.4|2557.7|39
1646752210000|2022-03-08 15:10:10|2567.19|2559.49|2570.41|2562.71|2570.41|2562.71|2567.19|2559.49|37
1646752220000|2022-03-08 15:10:20|2570.42|2562.72|2567.63|2559.93|2570.51|2562.81|2567.17|2559.47|37
1646752230000|2022-03-08 15:10:30|2567.61|2559.91|2568.2|2560.5|2568.2|2560.5|2566.94|2559.24|37
1646752240000|2022-03-08 15:10:40|2568.27|2560.57|2568.81|2561.11|2570.05|2562.35|2568.19|2560.49|39
1646752250000|2022-03-08 15:10:50|2568.92|2561.22|2569.64|2561.94|2569.75|2562.05|2568.24|2560.54|38
1646752260000|2022-03-08 15:11:00|2569.43|2561.73|2570.07|2562.37|2570.57|2562.87|2569.43|2561.73|39
1646752270000|2022-03-08 15:11:10|2570.11|2562.41|2570.26|2562.56|2570.34|2562.64|2569.17|2561.47|37
1646752280000|2022-03-08 15:11:20|2570.02|2562.32|2569.29|2561.59|2570.02|2562.32|2569.14|2561.44|33
1646752290000|2022-03-08 15:11:30|2569.28|2561.58|2570.33|2562.63|2570.33|2562.63|2569.24|2561.54|34
1646752300000|2022-03-08 15:11:40|2570.31|2562.61|2572.29|2564.59|2572.29|2564.59|2570.2|2562.5|33
1646752310000|2022-03-08 15:11:50|2572.46|2564.76|2571.41|2563.71|2572.46|2564.76|2571.4|2563.7|36
1646752320000|2022-03-08 15:12:00|2571.37|2563.67|2572.21|2564.51|2572.21|2564.51|2570.84|2563.14|38
1646752330000|2022-03-08 15:12:10|2572.8|2565.1|2574.05|2566.35|2574.27|2566.57|2572.8|2565.1|38
1646752340000|2022-03-08 15:12:20|2574.44|2566.74|2575.62|2567.92|2575.67|2567.97|2574.17|2566.47|40
1646752350000|2022-03-08 15:12:30|2575.49|2567.79|2576.3|2568.6|2577.04|2569.34|2575.14|2567.44|40
1646752360000|2022-03-08 15:12:40|2576.33|2568.63|2575.54|2567.84|2576.33|2568.63|2575.01|2567.31|39
1646752370000|2022-03-08 15:12:50|2575.75|2568.05|2575.62|2567.92|2575.87|2568.17|2575.12|2567.42|33
1646752380000|2022-03-08 15:13:00|2575.7|2568|2575.08|2567.38|2575.75|2568.05|2574.74|2567.04|34
1646752390000|2022-03-08 15:13:10|2575.13|2567.43|2574.75|2567.05|2575.26|2567.56|2574.47|2566.77|37
1646752400000|2022-03-08 15:13:20|2574.74|2567.04|2574.65|2566.95|2574.83|2567.13|2574.51|2566.81|34
1646752410000|2022-03-08 15:13:30|2574.76|2567.06|2575.65|2567.95|2575.65|2567.95|2574.48|2566.78|33
1646752420000|2022-03-08 15:13:40|2575.66|2567.96|2574.23|2566.53|2575.66|2567.96|2573.99|2566.29|39
1646752430000|2022-03-08 15:13:50|2574.25|2566.55|2573.86|2566.16|2574.26|2566.56|2573.64|2565.94|36
1646752440000|2022-03-08 15:14:00|2573.65|2565.95|2573.8|2566.1|2573.86|2566.16|2573.03|2565.33|37
1646752450000|2022-03-08 15:14:10|2573.82|2566.12|2573.65|2565.95|2573.93|2566.23|2573.45|2565.75|32
1646752460000|2022-03-08 15:14:20|2573.66|2565.96|2574.62|2566.92|2575.09|2567.39|2573.29|2565.59|37
1646752470000|2022-03-08 15:14:30|2574.65|2566.95|2574.09|2566.39|2574.89|2567.19|2573.14|2565.44|39
1646752480000|2022-03-08 15:14:40|2574.07|2566.37|2573.62|2565.92|2574.2|2566.5|2573.56|2565.86|39
1646752490000|2022-03-08 15:14:50|2573.44|2565.74|2573.23|2565.53|2573.55|2565.85|2572.89|2565.19|37
1646752500000|2022-03-08 15:15:00|2573.33|2565.63|2577.56|2569.86|2577.56|2569.86|2572.76|2565.06|37
1646752510000|2022-03-08 15:15:10|2577.72|2570.02|2576.12|2568.42|2578.08|2570.38|2575.64|2567.94|38
1646752520000|2022-03-08 15:15:20|2576.05|2568.35|2575.07|2567.37|2576.57|2568.87|2574.82|2567.12|37
1646752530000|2022-03-08 15:15:30|2574.99|2567.29|2577.23|2569.53|2577.23|2569.53|2574.07|2566.37|37
1646752540000|2022-03-08 15:15:40|2577.51|2569.81|2579.09|2571.39|2579.39|2571.69|2577.51|2569.81|38
1646752550000|2022-03-08 15:15:50|2579.07|2571.37|2579.29|2571.59|2579.39|2571.69|2578.69|2570.99|39
1646752560000|2022-03-08 15:16:00|2579.22|2571.52|2581.09|2573.39|2581.8|2574.1|2578.69|2570.99|39
1646752570000|2022-03-08 15:16:10|2581.23|2573.53|2583.03|2575.33|2583.76|2576.06|2581.22|2573.52|40
1646752580000|2022-03-08 15:16:20|2582.91|2575.21|2582.8|2575.1|2582.92|2575.22|2580.92|2573.22|38
1646752590000|2022-03-08 15:16:30|2582.98|2575.28|2582.47|2574.77|2583.62|2575.92|2582.17|2574.47|37
1646752600000|2022-03-08 15:16:40|2582.51|2574.81|2580.79|2573.09|2582.54|2574.84|2580.74|2573.04|35
1646752610000|2022-03-08 15:16:50|2580.98|2573.28|2580.02|2572.32|2581.1|2573.4|2579.67|2571.97|34
1646752620000|2022-03-08 15:17:00|2579.85|2572.15|2580.11|2572.41|2580.27|2572.57|2579.48|2571.78|37
1646752630000|2022-03-08 15:17:10|2579.71|2572.01|2578.63|2570.93|2579.71|2572.01|2577.41|2569.71|40
1646752640000|2022-03-08 15:17:20|2578.67|2570.97|2579.38|2571.68|2579.53|2571.83|2578.26|2570.56|35
1646752650000|2022-03-08 15:17:30|2579.43|2571.73|2579.4|2571.7|2579.82|2572.12|2579.22|2571.52|39
1646752660000|2022-03-08 15:17:40|2579.67|2571.97|2578.68|2570.98|2579.9|2572.2|2578.44|2570.74|35
1646752670000|2022-03-08 15:17:50|2578.79|2571.09|2579.99|2572.29|2580.04|2572.34|2578.46|2570.76|39
1646752680000|2022-03-08 15:18:00|2580.14|2572.44|2576.68|2568.98|2580.14|2572.44|2576.21|2568.51|38
1646752690000|2022-03-08 15:18:10|2576.76|2569.06|2573.44|2565.74|2576.76|2569.06|2573.44|2565.74|37
1646752700000|2022-03-08 15:18:20|2573.62|2565.92|2575.66|2567.96|2576.25|2568.55|2573.62|2565.92|38
1646752710000|2022-03-08 15:18:30|2575.85|2568.15|2576.3|2568.6|2577.25|2569.55|2575.85|2568.15|38
1646752720000|2022-03-08 15:18:40|2576.32|2568.62|2575.38|2567.68|2576.32|2568.62|2575.13|2567.43|36
1646752730000|2022-03-08 15:18:50|2575.68|2567.98|2574.61|2566.91|2575.78|2568.08|2573.84|2566.14|37
1646752740000|2022-03-08 15:19:00|2574.62|2566.92|2577.83|2570.13|2577.83|2570.13|2574.04|2566.34|36
1646752750000|2022-03-08 15:19:10|2577.99|2570.29|2579.99|2572.29|2581.48|2573.78|2577.99|2570.29|37
1646752760000|2022-03-08 15:19:20|2579.97|2572.27|2580.37|2572.67|2580.7|2573|2579.29|2571.59|39
1646752770000|2022-03-08 15:19:30|2580.5|2572.8|2579.45|2571.75|2580.6|2572.9|2578.7|2571|37
1646752780000|2022-03-08 15:19:40|2579.41|2571.71|2580.51|2572.81|2580.53|2572.83|2578.55|2570.85|37
1646752790000|2022-03-08 15:19:50|2580.39|2572.69|2580.1|2572.4|2580.7|2573|2579.48|2571.78|38
1646752800000|2022-03-08 15:20:00|2579.63|2571.93|2579.77|2572.07|2580.85|2573.15|2579.48|2571.78|38
1646752810000|2022-03-08 15:20:10|2580.12|2572.42|2580.93|2573.23|2581.23|2573.53|2580.12|2572.42|33
1646752820000|2022-03-08 15:20:20|2581|2573.3|2580.88|2573.18|2581.26|2573.56|2579.96|2572.26|36
1646752830000|2022-03-08 15:20:30|2580.57|2572.87|2580.94|2573.24|2581.16|2573.46|2579.9|2572.2|36
1646752840000|2022-03-08 15:20:40|2580.68|2572.98|2579.96|2572.26|2580.69|2572.99|2579.58|2571.88|32
1646752850000|2022-03-08 15:20:50|2579.95|2572.25|2580.73|2573.03|2580.75|2573.05|2579.95|2572.25|33
1646752860000|2022-03-08 15:21:00|2580.17|2572.47|2579.61|2571.91|2581.51|2573.81|2579.61|2571.91|37
1646752870000|2022-03-08 15:21:10|2580.16|2572.46|2579.27|2571.57|2580.66|2572.96|2579.27|2571.57|35
1646752880000|2022-03-08 15:21:20|2579.41|2571.71|2577.16|2569.46|2579.41|2571.71|2576.18|2568.48|40
1646752890000|2022-03-08 15:21:30|2577.08|2569.38|2575.04|2567.34|2577.08|2569.38|2574.73|2567.03|34
1646752900000|2022-03-08 15:21:40|2575.11|2567.41|2574.6|2566.9|2575.35|2567.65|2574.5|2566.8|36
1646752910000|2022-03-08 15:21:50|2574.65|2566.95|2574.41|2566.71|2574.78|2567.08|2574.4|2566.7|33
1646752920000|2022-03-08 15:22:00|2574.34|2566.64|2575.58|2567.88|2575.71|2568.01|2574.34|2566.64|39
1646752930000|2022-03-08 15:22:10|2575.5|2567.8|2575.21|2567.51|2575.5|2567.8|2574.52|2566.82|35
1646752940000|2022-03-08 15:22:20|2574.94|2567.24|2574.81|2567.11|2575.06|2567.36|2574.55|2566.85|37
1646752950000|2022-03-08 15:22:30|2574|2566.3|2572.11|2564.41|2574.19|2566.49|2572.11|2564.41|38
1646752960000|2022-03-08 15:22:40|2571.86|2564.16|2572.12|2564.42|2572.26|2564.56|2571.33|2563.63|35
1646752970000|2022-03-08 15:22:50|2572.02|2564.32|2571.13|2563.43|2572.13|2564.43|2570.66|2562.96|38
1646752980000|2022-03-08 15:23:00|2571.03|2563.33|2571.92|2564.22|2573.2|2565.5|2570.8|2563.1|37
1646752990000|2022-03-08 15:23:10|2571.9|2564.2|2569.9|2562.2|2572.39|2564.69|2569.9|2562.2|36
1646753000000|2022-03-08 15:23:20|2569.87|2562.17|2569.73|2562.03|2569.87|2562.17|2568.31|2560.61|38
1646753010000|2022-03-08 15:23:30|2569.43|2561.73|2571.35|2563.65|2571.97|2564.27|2569.32|2561.62|40
1646753020000|2022-03-08 15:23:40|2571.26|2563.56|2572.73|2565.03|2572.73|2565.03|2571.08|2563.38|30
1646753030000|2022-03-08 15:23:50|2572.69|2564.99|2573.91|2566.21|2573.91|2566.21|2572.19|2564.49|35
1646753040000|2022-03-08 15:24:00|2573.79|2566.09|2573.62|2565.92|2574.55|2566.85|2572.87|2565.17|38
1646753050000|2022-03-08 15:24:10|2573.55|2565.85|2571.53|2563.83|2573.58|2565.88|2571.53|2563.83|37
1646753060000|2022-03-08 15:24:20|2571.3|2563.6|2569.73|2562.03|2571.47|2563.77|2569.73|2562.03|38
1646753070000|2022-03-08 15:24:30|2569.64|2561.94|2570.14|2562.44|2570.54|2562.84|2569.6|2561.9|39
1646753080000|2022-03-08 15:24:40|2569.69|2561.99|2570.97|2563.27|2571.11|2563.41|2569.69|2561.99|32
1646753090000|2022-03-08 15:24:50|2571.04|2563.34|2567.68|2559.98|2571.04|2563.34|2567.43|2559.73|37
1646753100000|2022-03-08 15:25:00|2567.81|2560.11|2566.12|2558.42|2567.93|2560.23|2566.06|2558.36|37
1646753110000|2022-03-08 15:25:10|2566.09|2558.39|2565.05|2557.35|2566.46|2558.76|2564.71|2557.01|36
1646753120000|2022-03-08 15:25:20|2564.88|2557.18|2564.96|2557.26|2565.45|2557.75|2564.75|2557.05|39
1646753130000|2022-03-08 15:25:30|2564.91|2557.21|2563.64|2555.94|2565.08|2557.38|2563.64|2555.94|36
1646753140000|2022-03-08 15:25:40|2563.63|2555.93|2563.39|2555.69|2563.78|2556.08|2563.05|2555.35|38
1646753150000|2022-03-08 15:25:50|2563.23|2555.53|2561.88|2554.18|2563.53|2555.83|2561.46|2553.76|39
1646753160000|2022-03-08 15:26:00|2561.86|2554.16|2561.74|2554.04|2562.37|2554.67|2561.25|2553.55|38
1646753170000|2022-03-08 15:26:10|2561.99|2554.29|2561.61|2553.91|2562.61|2554.91|2560.54|2552.84|39
1646753180000|2022-03-08 15:26:20|2561.69|2553.99|2563.52|2555.82|2563.9|2556.2|2561.58|2553.88|38
1646753190000|2022-03-08 15:26:30|2563.31|2555.61|2562.93|2555.23|2563.91|2556.21|2562.93|2555.23|34
1646753200000|2022-03-08 15:26:40|2562.87|2555.17|2562.38|2554.68|2563.77|2556.07|2562.35|2554.65|33
1646753210000|2022-03-08 15:26:50|2562.43|2554.73|2563.86|2556.16|2564|2556.3|2562.13|2554.43|40
1646753220000|2022-03-08 15:27:00|2563.75|2556.05|2564.53|2556.83|2564.53|2556.83|2563.52|2555.82|34
1646753230000|2022-03-08 15:27:10|2564.51|2556.81|2567.35|2559.65|2567.61|2559.91|2564.05|2556.35|39
1646753240000|2022-03-08 15:27:20|2567.3|2559.6|2564.52|2556.82|2568.03|2560.33|2564.52|2556.82|37
1646753250000|2022-03-08 15:27:30|2564.42|2556.72|2562.33|2554.63|2564.42|2556.72|2561.91|2554.21|39
1646753260000|2022-03-08 15:27:40|2562.64|2554.94|2563.14|2555.44|2563.26|2555.56|2561.88|2554.18|39
1646753270000|2022-03-08 15:27:50|2562.87|2555.17|2562.44|2554.74|2562.87|2555.17|2561.08|2553.38|38
1646753280000|2022-03-08 15:28:00|2562.46|2554.76|2561.35|2553.65|2562.46|2554.76|2561.32|2553.62|37
1646753290000|2022-03-08 15:28:10|2561.4|2553.7|2561.64|2553.94|2561.86|2554.16|2561.34|2553.64|32
1646753300000|2022-03-08 15:28:20|2561.63|2553.93|2561.38|2553.68|2561.75|2554.05|2561.14|2553.44|33
1646753310000|2022-03-08 15:28:30|2561.31|2553.61|2563.43|2555.73|2563.53|2555.83|2560.98|2553.28|38
1646753320000|2022-03-08 15:28:40|2563.53|2555.83|2562.95|2555.25|2563.75|2556.05|2562.95|2555.25|36
1646753330000|2022-03-08 15:28:50|2563.04|2555.34|2563.09|2555.39|2563.61|2555.91|2562.63|2554.93|37
1646753340000|2022-03-08 15:29:00|2563.08|2555.38|2564.79|2557.09|2565.26|2557.56|2562.78|2555.08|39
1646753350000|2022-03-08 15:29:10|2564.9|2557.2|2563.11|2555.41|2564.9|2557.2|2562.53|2554.83|39
1646753360000|2022-03-08 15:29:20|2562.95|2555.25|2563.53|2555.83|2564.07|2556.37|2562.51|2554.81|38
1646753370000|2022-03-08 15:29:30|2563.17|2555.47|2562.74|2555.04|2563.42|2555.72|2562.71|2555.01|38
1646753380000|2022-03-08 15:29:40|2562.46|2554.76|2562.69|2554.99|2563.1|2555.4|2561.99|2554.29|36
1646753390000|2022-03-08 15:29:50|2562.68|2554.98|2561.7|2554|2562.69|2554.99|2561.47|2553.77|31
1646753400000|2022-03-08 15:30:00|2561.69|2553.99|2563.44|2555.74|2563.44|2555.74|2561.42|2553.72|37
1646753410000|2022-03-08 15:30:10|2563.5|2555.8|2565.22|2557.52|2565.22|2557.52|2563.1|2555.4|38
1646753420000|2022-03-08 15:30:20|2565.21|2557.51|2567.4|2559.7|2568.43|2560.73|2565.19|2557.49|38
1646753430000|2022-03-08 15:30:30|2567.54|2559.84|2563.51|2555.81|2567.54|2559.84|2563.51|2555.81|38
1646753440000|2022-03-08 15:30:40|2563.47|2555.77|2563.98|2556.28|2564.34|2556.64|2563.25|2555.55|33
1646753450000|2022-03-08 15:30:50|2564.21|2556.51|2566.85|2559.15|2566.85|2559.15|2564.21|2556.51|39
1646753460000|2022-03-08 15:31:00|2566.84|2559.14|2565.59|2557.89|2567.03|2559.33|2565.59|2557.89|37
1646753470000|2022-03-08 15:31:10|2565.6|2557.9|2563.75|2556.05|2565.6|2557.9|2563.75|2556.05|36
1646753480000|2022-03-08 15:31:20|2563.77|2556.07|2565.33|2557.63|2565.98|2558.28|2563.77|2556.07|39
1646753490000|2022-03-08 15:31:30|2565.3|2557.6|2565.07|2557.37|2565.3|2557.6|2564.13|2556.43|36
1646753500000|2022-03-08 15:31:40|2564.88|2557.18|2564.14|2556.44|2565.23|2557.53|2564.14|2556.44|38
1646753510000|2022-03-08 15:31:50|2564.15|2556.45|2563.31|2555.61|2564.96|2557.26|2563.26|2555.56|39
1646753520000|2022-03-08 15:32:00|2563.44|2555.74|2563.18|2555.48|2563.72|2556.02|2562.68|2554.98|37
1646753530000|2022-03-08 15:32:10|2563.08|2555.38|2561.03|2553.33|2563.3|2555.6|2560.42|2552.72|38
1646753540000|2022-03-08 15:32:20|2560.73|2553.03|2558.8|2551.1|2561.31|2553.61|2558.43|2550.73|36
1646753550000|2022-03-08 15:32:30|2558.67|2550.97|2558.75|2551.05|2559.21|2551.51|2558.25|2550.55|40
1646753560000|2022-03-08 15:32:40|2558.93|2551.23|2558.6|2550.9|2559.25|2551.55|2558.46|2550.76|37
1646753570000|2022-03-08 15:32:50|2558.33|2550.63|2557.39|2549.69|2558.33|2550.63|2556.32|2548.62|39
1646753580000|2022-03-08 15:33:00|2557.43|2549.73|2556.63|2548.93|2557.43|2549.73|2556.31|2548.61|32
1646753590000|2022-03-08 15:33:10|2556.62|2548.92|2556.95|2549.25|2558.33|2550.63|2556.62|2548.92|38
1646753600000|2022-03-08 15:33:20|2556.67|2548.97|2556.8|2549.1|2557.08|2549.38|2556.34|2548.64|32
1646753610000|2022-03-08 15:33:30|2556.88|2549.18|2557.34|2549.64|2557.41|2549.71|2556.63|2548.93|38
1646753620000|2022-03-08 15:33:40|2557.38|2549.68|2556.99|2549.29|2557.38|2549.68|2556.69|2548.99|32
1646753630000|2022-03-08 15:33:50|2556.97|2549.27|2551.69|2543.99|2557.15|2549.45|2551.03|2543.33|37
1646753640000|2022-03-08 15:34:00|2551.76|2544.06|2548.71|2541.01|2551.76|2544.06|2548.2|2540.5|40
1646753650000|2022-03-08 15:34:10|2548.88|2541.18|2546.51|2538.81|2548.88|2541.18|2545.31|2537.61|39
1646753660000|2022-03-08 15:34:20|2546.24|2538.54|2544|2536.3|2546.24|2538.54|2542.13|2534.43|38
1646753670000|2022-03-08 15:34:30|2544.01|2536.31|2542|2534.3|2544.01|2536.31|2541.99|2534.29|40
1646753680000|2022-03-08 15:34:40|2541.84|2534.14|2545.03|2537.33|2545.3|2537.6|2541.84|2534.14|38
1646753690000|2022-03-08 15:34:50|2545.1|2537.4|2544.55|2536.85|2546.93|2539.23|2544.29|2536.59|39
1646753700000|2022-03-08 15:35:00|2544.53|2536.83|2546.73|2539.03|2547.97|2540.27|2544.39|2536.69|38
1646753710000|2022-03-08 15:35:10|2546.59|2538.89|2540.65|2532.95|2546.59|2538.89|2540.31|2532.61|39
1646753720000|2022-03-08 15:35:20|2540.6|2532.9|2539.04|2531.34|2541.24|2533.54|2538.06|2530.36|38
1646753730000|2022-03-08 15:35:30|2538.76|2531.06|2539.18|2531.48|2539.52|2531.82|2536.68|2528.98|39
1646753740000|2022-03-08 15:35:40|2539.17|2531.47|2540.05|2532.35|2540.51|2532.81|2538.58|2530.88|34
1646753750000|2022-03-08 15:35:50|2539.99|2532.29|2539.54|2531.84|2539.99|2532.29|2536.7|2529|39
1646753760000|2022-03-08 15:36:00|2539.5|2531.8|2539.4|2531.7|2542.65|2534.95|2539.02|2531.32|39
1646753770000|2022-03-08 15:36:10|2539.38|2531.68|2537.67|2529.97|2539.57|2531.87|2537.28|2529.58|40
1646753780000|2022-03-08 15:36:20|2537.65|2529.95|2537.01|2529.31|2537.65|2529.95|2536.62|2528.92|36
1646753790000|2022-03-08 15:36:30|2537.09|2529.39|2539.88|2532.18|2540.17|2532.47|2537.09|2529.39|39
1646753800000|2022-03-08 15:36:40|2539.87|2532.17|2537.6|2529.9|2540.7|2533|2537.6|2529.9|37
1646753810000|2022-03-08 15:36:50|2538.29|2530.59|2539.1|2531.4|2539.36|2531.66|2537.49|2529.79|39
1646753820000|2022-03-08 15:37:00|2538.98|2531.28|2541.64|2533.94|2541.67|2533.97|2538.9|2531.2|38
1646753830000|2022-03-08 15:37:10|2541.7|2534|2542.29|2534.59|2544.03|2536.33|2541.7|2534|39
1646753840000|2022-03-08 15:37:20|2542.28|2534.58|2540.71|2533.01|2542.52|2534.82|2540.71|2533.01|40
1646753850000|2022-03-08 15:37:30|2540.74|2533.04|2543.36|2535.66|2543.38|2535.68|2540.62|2532.92|36
1646753860000|2022-03-08 15:37:40|2543.38|2535.68|2543.47|2535.77|2544.5|2536.8|2542.85|2535.15|37
1646753870000|2022-03-08 15:37:50|2543.33|2535.63|2543.34|2535.64|2544.12|2536.42|2542.06|2534.36|39
1646753880000|2022-03-08 15:38:00|2543.38|2535.68|2544.74|2537.04|2545.18|2537.48|2543.03|2535.33|39
1646753890000|2022-03-08 15:38:10|2544.92|2537.22|2544.01|2536.31|2545.28|2537.58|2543.81|2536.11|36
1646753900000|2022-03-08 15:38:20|2544.06|2536.36|2542.29|2534.59|2544.16|2536.46|2542.23|2534.53|37
1646753910000|2022-03-08 15:38:30|2542.23|2534.53|2543.6|2535.9|2544.21|2536.51|2541.17|2533.47|39
1646753920000|2022-03-08 15:38:40|2543.34|2535.64|2542.6|2534.9|2544.05|2536.35|2542.6|2534.9|39
1646753930000|2022-03-08 15:38:50|2542.56|2534.86|2542.29|2534.59|2543.46|2535.76|2542.29|2534.59|37
1646753940000|2022-03-08 15:39:00|2542.18|2534.48|2541.68|2533.98|2542.18|2534.48|2541.48|2533.78|31
1646753950000|2022-03-08 15:39:10|2541.61|2533.91|2541.51|2533.81|2541.81|2534.11|2541.15|2533.45|33
1646753960000|2022-03-08 15:39:20|2541.42|2533.72|2541.77|2534.07|2542.07|2534.37|2541.38|2533.68|32
1646753970000|2022-03-08 15:39:30|2541.85|2534.15|2541.77|2534.07|2542.17|2534.47|2541.52|2533.82|29
1646753980000|2022-03-08 15:39:40|2541.79|2534.09|2541.87|2534.17|2541.87|2534.17|2541.56|2533.86|28
1646753990000|2022-03-08 15:39:50|2541.81|2534.11|2544.7|2537|2544.7|2537|2541.59|2533.89|36
1646754000000|2022-03-08 15:40:00|2544.95|2537.25|2541.24|2533.54|2545.53|2537.83|2541.19|2533.49|38
1646754010000|2022-03-08 15:40:10|2541.32|2533.62|2542.14|2534.44|2543.16|2535.46|2541.32|2533.62|38
1646754020000|2022-03-08 15:40:20|2542.22|2534.52|2549.05|2541.35|2549.05|2541.35|2541.84|2534.14|40
1646754030000|2022-03-08 15:40:30|2548.57|2540.87|2544.09|2536.39|2548.57|2540.87|2544.09|2536.39|40
1646754040000|2022-03-08 15:40:40|2544.04|2536.34|2543.27|2535.57|2544.34|2536.64|2543.03|2535.33|35
1646754050000|2022-03-08 15:40:50|2543.45|2535.75|2543.5|2535.8|2544.03|2536.33|2543.13|2535.43|38
1646754060000|2022-03-08 15:41:00|2543.41|2535.71|2545.38|2537.68|2545.68|2537.98|2543.27|2535.57|37
1646754070000|2022-03-08 15:41:10|2545.52|2537.82|2544.75|2537.05|2545.52|2537.82|2544.74|2537.04|36
1646754080000|2022-03-08 15:41:20|2544.71|2537.01|2545.3|2537.6|2545.75|2538.05|2544.71|2537.01|38
1646754090000|2022-03-08 15:41:30|2545.31|2537.61|2544.58|2536.88|2545.6|2537.9|2544.58|2536.88|33
1646754100000|2022-03-08 15:41:40|2544.53|2536.83|2545.54|2537.84|2545.61|2537.91|2544.53|2536.83|36
1646754110000|2022-03-08 15:41:50|2545.9|2538.2|2547.51|2539.81|2548.4|2540.7|2545.84|2538.14|38
1646754120000|2022-03-08 15:42:00|2547.49|2539.79|2548.78|2541.08|2549.23|2541.53|2547.34|2539.64|38
1646754130000|2022-03-08 15:42:10|2548.53|2540.83|2547.33|2539.63|2548.75|2541.05|2547.26|2539.56|39
1646754140000|2022-03-08 15:42:20|2547.27|2539.57|2545|2537.3|2547.53|2539.83|2545|2537.3|39
1646754150000|2022-03-08 15:42:30|2545.02|2537.32|2545.23|2537.53|2545.33|2537.63|2544.64|2536.94|32
1646754160000|2022-03-08 15:42:40|2545.3|2537.6|2546.41|2538.71|2546.57|2538.87|2545.16|2537.46|36
1646754170000|2022-03-08 15:42:50|2546.19|2538.49|2545.91|2538.21|2546.48|2538.78|2545.85|2538.15|41
1646754180000|2022-03-08 15:43:00|2545.96|2538.26|2547.71|2540.01|2547.71|2540.01|2545.27|2537.57|38
1646754190000|2022-03-08 15:43:10|2546.75|2539.05|2546.83|2539.13|2549.38|2541.68|2546.75|2539.05|38
1646754200000|2022-03-08 15:43:20|2546.82|2539.12|2545.19|2537.49|2547.28|2539.58|2545.19|2537.49|37
1646754210000|2022-03-08 15:43:30|2545.08|2537.38|2545.12|2537.42|2545.19|2537.49|2544.6|2536.9|37
1646754220000|2022-03-08 15:43:40|2545.11|2537.41|2544.46|2536.76|2545.18|2537.48|2544.41|2536.71|36
1646754230000|2022-03-08 15:43:50|2544.49|2536.79|2544.79|2537.09|2545.06|2537.36|2544.2|2536.5|39
1646754240000|2022-03-08 15:44:00|2544.78|2537.08|2543.96|2536.26|2544.89|2537.19|2543.85|2536.15|34
1646754250000|2022-03-08 15:44:10|2543.98|2536.28|2544.08|2536.38|2544.57|2536.87|2543.78|2536.08|36
1646754260000|2022-03-08 15:44:20|2544.1|2536.4|2547.68|2539.98|2547.68|2539.98|2544.1|2536.4|37
1646754270000|2022-03-08 15:44:30|2547.36|2539.66|2547.13|2539.43|2547.98|2540.28|2547.04|2539.34|37
1646754280000|2022-03-08 15:44:40|2547.12|2539.42|2549.46|2541.76|2549.73|2542.03|2546.94|2539.24|36
1646754290000|2022-03-08 15:44:50|2549.58|2541.88|2548.35|2540.65|2549.6|2541.9|2548.29|2540.59|39
1646754300000|2022-03-08 15:45:00|2548.34|2540.64|2547.04|2539.34|2548.48|2540.78|2547.04|2539.34|38
1646754310000|2022-03-08 15:45:10|2546.98|2539.28|2545.69|2537.99|2547.27|2539.57|2545.64|2537.94|35
1646754320000|2022-03-08 15:45:20|2545.74|2538.04|2544.41|2536.71|2546.73|2539.03|2544.28|2536.58|36
1646754330000|2022-03-08 15:45:30|2544.39|2536.69|2547.54|2539.84|2547.88|2540.18|2544.25|2536.55|40
1646754340000|2022-03-08 15:45:40|2547.57|2539.87|2547.14|2539.44|2547.79|2540.09|2546.59|2538.89|37
1646754350000|2022-03-08 15:45:50|2547.12|2539.42|2547.68|2539.98|2548|2540.3|2547.12|2539.42|33
1646754360000|2022-03-08 15:46:00|2547.81|2540.11|2544.59|2536.89|2547.81|2540.11|2544.4|2536.7|35
1646754370000|2022-03-08 15:46:10|2544.57|2536.87|2544.85|2537.15|2545.01|2537.31|2544.21|2536.51|39
1646754380000|2022-03-08 15:46:20|2544.84|2537.14|2545.45|2537.75|2545.59|2537.89|2544.58|2536.88|37
1646754390000|2022-03-08 15:46:30|2545.74|2538.04|2550.25|2542.55|2550.25|2542.55|2545.73|2538.03|39
1646754400000|2022-03-08 15:46:40|2550.95|2543.25|2550.48|2542.78|2551.81|2544.11|2549.52|2541.82|38
1646754410000|2022-03-08 15:46:50|2550.44|2542.74|2551.24|2543.54|2551.49|2543.79|2550.44|2542.74|40
1646754420000|2022-03-08 15:47:00|2551.22|2543.52|2551.74|2544.04|2552.31|2544.61|2551.17|2543.47|34
1646754430000|2022-03-08 15:47:10|2551.66|2543.96|2552.6|2544.9|2552.69|2544.99|2550.24|2542.54|39
1646754440000|2022-03-08 15:47:20|2552.44|2544.74|2552.57|2544.87|2552.68|2544.98|2552.05|2544.35|38
1646754450000|2022-03-08 15:47:30|2552.4|2544.7|2553.2|2545.5|2553.2|2545.5|2552.34|2544.64|35
1646754460000|2022-03-08 15:47:40|2553.17|2545.47|2552.83|2545.13|2553.18|2545.48|2552.65|2544.95|38
1646754470000|2022-03-08 15:47:50|2552.85|2545.15|2554.48|2546.78|2554.48|2546.78|2552.49|2544.79|40
1646754480000|2022-03-08 15:48:00|2554.47|2546.77|2554.2|2546.5|2555.09|2547.39|2554.08|2546.38|39
1646754490000|2022-03-08 15:48:10|2554.21|2546.51|2553.15|2545.45|2554.46|2546.76|2553.15|2545.45|30
1646754500000|2022-03-08 15:48:20|2553.41|2545.71|2553.56|2545.86|2553.76|2546.06|2553.34|2545.64|38
1646754510000|2022-03-08 15:48:30|2553.64|2545.94|2554.18|2546.48|2554.22|2546.52|2553.47|2545.77|25
1646754520000|2022-03-08 15:48:40|2554.12|2546.42|2554.03|2546.33|2554.62|2546.92|2553.64|2545.94|36
1646754530000|2022-03-08 15:48:50|2554.01|2546.31|2553.95|2546.25|2554.5|2546.8|2553.6|2545.9|34
1646754540000|2022-03-08 15:49:00|2553.88|2546.18|2554.48|2546.78|2554.48|2546.78|2553.79|2546.09|39
1646754550000|2022-03-08 15:49:10|2554.79|2547.09|2555.66|2547.96|2556.26|2548.56|2554.79|2547.09|38
1646754560000|2022-03-08 15:49:20|2555.65|2547.95|2554.33|2546.63|2555.82|2548.12|2554.08|2546.38|39
1646754570000|2022-03-08 15:49:30|2554.37|2546.67|2553.67|2545.97|2554.51|2546.81|2553.59|2545.89|34
1646754580000|2022-03-08 15:49:40|2553.62|2545.92|2554.21|2546.51|2554.21|2546.51|2553.35|2545.65|37
1646754590000|2022-03-08 15:49:50|2554.29|2546.59|2556.31|2548.61|2557.07|2549.37|2554.24|2546.54|40
1646754600000|2022-03-08 15:50:00|2556.13|2548.43|2555|2547.3|2556.13|2548.43|2554.34|2546.64|37
1646754610000|2022-03-08 15:50:10|2555.02|2547.32|2556.28|2548.58|2556.47|2548.77|2554.73|2547.03|36
1646754620000|2022-03-08 15:50:20|2556.3|2548.6|2554.77|2547.07|2556.39|2548.69|2554.74|2547.04|37
1646754630000|2022-03-08 15:50:30|2555.04|2547.34|2555.67|2547.97|2555.85|2548.15|2554.97|2547.27|38
1646754640000|2022-03-08 15:50:40|2555.76|2548.06|2554.54|2546.84|2555.76|2548.06|2553.62|2545.92|38
1646754650000|2022-03-08 15:50:50|2554.49|2546.79|2556.46|2548.76|2556.66|2548.96|2554.49|2546.79|36
1646754660000|2022-03-08 15:51:00|2556.67|2548.97|2554.73|2547.03|2556.75|2549.05|2554.56|2546.86|35
1646754670000|2022-03-08 15:51:10|2554.44|2546.74|2553.52|2545.82|2554.44|2546.74|2553.16|2545.46|37
1646754680000|2022-03-08 15:51:20|2553.57|2545.87|2552.22|2544.52|2553.99|2546.29|2551.66|2543.96|33
1646754690000|2022-03-08 15:51:30|2552.06|2544.36|2552.53|2544.83|2552.91|2545.21|2552.04|2544.34|34
1646754700000|2022-03-08 15:51:40|2552.48|2544.78|2554.16|2546.46|2554.16|2546.46|2552.29|2544.59|33
1646754710000|2022-03-08 15:51:50|2554.21|2546.51|2553.24|2545.54|2554.24|2546.54|2552.97|2545.27|39
1646754720000|2022-03-08 15:52:00|2553.62|2545.92|2551.7|2544|2553.62|2545.92|2551.02|2543.32|34
1646754730000|2022-03-08 15:52:10|2551.77|2544.07|2549.92|2542.22|2551.77|2544.07|2549.92|2542.22|36
1646754740000|2022-03-08 15:52:20|2549.88|2542.18|2550.24|2542.54|2550.47|2542.77|2549.63|2541.93|29
1646754750000|2022-03-08 15:52:30|2550.23|2542.53|2548.55|2540.85|2550.25|2542.55|2548.55|2540.85|34
1646754760000|2022-03-08 15:52:40|2548.62|2540.92|2547.32|2539.62|2548.62|2540.92|2547.01|2539.31|38
1646754770000|2022-03-08 15:52:50|2547.2|2539.5|2547.37|2539.67|2547.79|2540.09|2547.05|2539.35|34
1646754780000|2022-03-08 15:53:00|2547.41|2539.71|2546.64|2538.94|2547.44|2539.74|2546.64|2538.94|32
1646754790000|2022-03-08 15:53:10|2546.23|2538.53|2545.84|2538.14|2546.52|2538.82|2545.83|2538.13|32
1646754800000|2022-03-08 15:53:20|2545.86|2538.16|2545.08|2537.38|2546.3|2538.6|2544.1|2536.4|36
1646754810000|2022-03-08 15:53:30|2545.06|2537.36|2543.57|2535.87|2545.21|2537.51|2542.63|2534.93|38
1646754820000|2022-03-08 15:53:40|2543.52|2535.82|2543.11|2535.41|2543.72|2536.02|2542.66|2534.96|37
1646754830000|2022-03-08 15:53:50|2543.09|2535.39|2543.1|2535.4|2543.28|2535.58|2542.56|2534.86|37
1646754840000|2022-03-08 15:54:00|2543.16|2535.46|2545.87|2538.17|2545.99|2538.29|2543.16|2535.46|37
1646754850000|2022-03-08 15:54:10|2546.18|2538.48|2550.62|2542.92|2550.62|2542.92|2545.69|2537.99|40
1646754860000|2022-03-08 15:54:20|2551.24|2543.54|2552.16|2544.46|2554.01|2546.31|2551.24|2543.54|39
1646754870000|2022-03-08 15:54:30|2552.15|2544.45|2554.22|2546.52|2554.54|2546.84|2552.08|2544.38|40
1646754880000|2022-03-08 15:54:40|2554.49|2546.79|2554.16|2546.46|2555.29|2547.59|2553.42|2545.72|39
1646754890000|2022-03-08 15:54:50|2554.17|2546.47|2556.17|2548.47|2556.18|2548.48|2554.13|2546.43|36
1646754900000|2022-03-08 15:55:00|2555.91|2548.21|2558.48|2550.78|2559.2|2551.5|2555.46|2547.76|38
1646754910000|2022-03-08 15:55:10|2558.57|2550.87|2560.75|2553.05|2560.75|2553.05|2558.5|2550.8|39
1646754920000|2022-03-08 15:55:20|2560.87|2553.17|2560.04|2552.34|2561.74|2554.04|2560|2552.3|40
1646754930000|2022-03-08 15:55:30|2559.97|2552.27|2560.35|2552.65|2560.35|2552.65|2559.02|2551.32|38
1646754940000|2022-03-08 15:55:40|2560.49|2552.79|2564.05|2556.35|2564.91|2557.21|2560.27|2552.57|40
1646754950000|2022-03-08 15:55:50|2564.01|2556.31|2563.02|2555.32|2564.26|2556.56|2562.14|2554.44|38
1646754960000|2022-03-08 15:56:00|2562.8|2555.1|2557.73|2550.03|2562.8|2555.1|2557.73|2550.03|38
1646754970000|2022-03-08 15:56:10|2557.72|2550.02|2556.99|2549.29|2558.03|2550.33|2556.37|2548.67|40
1646754980000|2022-03-08 15:56:20|2556.95|2549.25|2556.47|2548.77|2557.8|2550.1|2556.47|2548.77|39
1646754990000|2022-03-08 15:56:30|2556.62|2548.92|2556.35|2548.65|2557.15|2549.45|2555.72|2548.02|37
1646755000000|2022-03-08 15:56:40|2556.34|2548.64|2556.35|2548.65|2556.35|2548.65|2555.11|2547.41|36
1646755010000|2022-03-08 15:56:50|2556.43|2548.73|2558.09|2550.39|2558.15|2550.45|2556.23|2548.53|37
1646755020000|2022-03-08 15:57:00|2558.24|2550.54|2557.09|2549.39|2558.24|2550.54|2557.09|2549.39|37
1646755030000|2022-03-08 15:57:10|2557.14|2549.44|2557.79|2550.09|2557.79|2550.09|2556.89|2549.19|39
1646755040000|2022-03-08 15:57:20|2557.64|2549.94|2558.32|2550.62|2559.01|2551.31|2557.64|2549.94|33
1646755050000|2022-03-08 15:57:30|2558.33|2550.63|2556.93|2549.23|2558.82|2551.12|2556.87|2549.17|36
1646755060000|2022-03-08 15:57:40|2557.28|2549.58|2559.31|2551.61|2559.66|2551.96|2556.94|2549.24|40
1646755070000|2022-03-08 15:57:50|2559.3|2551.6|2560.96|2553.26|2561.01|2553.31|2558.77|2551.07|38
1646755080000|2022-03-08 15:58:00|2560.93|2553.23|2562.07|2554.37|2562.07|2554.37|2559.63|2551.93|37
1646755090000|2022-03-08 15:58:10|2562.61|2554.91|2563.52|2555.82|2564.02|2556.32|2562.09|2554.39|40
1646755100000|2022-03-08 15:58:20|2563.62|2555.92|2563.46|2555.76|2564.87|2557.17|2563.46|2555.76|39
1646755110000|2022-03-08 15:58:30|2563.5|2555.8|2563.12|2555.42|2563.8|2556.1|2562.23|2554.53|34
1646755120000|2022-03-08 15:58:40|2562.81|2555.11|2562.84|2555.14|2563.1|2555.4|2562.37|2554.67|33
1646755130000|2022-03-08 15:58:50|2562.87|2555.17|2563.47|2555.77|2563.71|2556.01|2562.87|2555.17|33
1646755140000|2022-03-08 15:59:00|2563.51|2555.81|2562.83|2555.13|2563.75|2556.05|2562.76|2555.06|33
1646755150000|2022-03-08 15:59:10|2562.87|2555.17|2563.78|2556.08|2564.2|2556.5|2562.71|2555.01|38
1646755160000|2022-03-08 15:59:20|2563.63|2555.93|2566.16|2558.46|2566.16|2558.46|2563.46|2555.76|36
1646755170000|2022-03-08 15:59:30|2566.21|2558.51|2566.09|2558.39|2566.39|2558.69|2565.44|2557.74|35
1646755180000|2022-03-08 15:59:40|2565.76|2558.06|2564.39|2556.69|2566.19|2558.49|2564.17|2556.47|37
1646755190000|2022-03-08 15:59:50|2564.41|2556.71|2563.72|2556.02|2564.73|2557.03|2562.53|2554.83|38
1646755200000|2022-03-08 16:00:00|2563.76|2556.06|2564.66|2556.96|2564.66|2556.96|2563.24|2555.54|38
1646755210000|2022-03-08 16:00:10|2564.47|2556.77|2572.13|2564.43|2572.13|2564.43|2563.98|2556.28|37
1646755220000|2022-03-08 16:00:20|2572.79|2565.09|2573.43|2565.73|2576.78|2569.08|2571.94|2564.24|40
1646755230000|2022-03-08 16:00:30|2573.26|2565.56|2566.95|2559.25|2573.26|2565.56|2566.69|2558.99|40
1646755240000|2022-03-08 16:00:40|2566.67|2558.97|2565.45|2557.75|2567.44|2559.74|2565.26|2557.56|40
1646755250000|2022-03-08 16:00:50|2565.37|2557.67|2563.84|2556.14|2565.97|2558.27|2563.61|2555.91|36
1646755260000|2022-03-08 16:01:00|2563.74|2556.04|2563.76|2556.06|2563.76|2556.06|2561.94|2554.24|39
1646755270000|2022-03-08 16:01:10|2564.11|2556.41|2565.74|2558.04|2566.2|2558.5|2562.65|2554.95|40
1646755280000|2022-03-08 16:01:20|2565.71|2558.01|2565.39|2557.69|2566.55|2558.85|2564.92|2557.22|39
1646755290000|2022-03-08 16:01:30|2565.5|2557.8|2564.98|2557.28|2565.5|2557.8|2563.98|2556.28|36
1646755300000|2022-03-08 16:01:40|2564.94|2557.24|2566.32|2558.62|2566.32|2558.62|2564.54|2556.84|36
1646755310000|2022-03-08 16:01:50|2566.33|2558.63|2566.38|2558.68|2566.47|2558.77|2565.89|2558.19|39
1646755320000|2022-03-08 16:02:00|2566.2|2558.5|2569.65|2561.95|2569.69|2561.99|2566.2|2558.5|40
1646755330000|2022-03-08 16:02:10|2569.67|2561.97|2569|2561.3|2570.68|2562.98|2568.75|2561.05|39
1646755340000|2022-03-08 16:02:20|2568.89|2561.19|2566.16|2558.46|2568.96|2561.26|2565.91|2558.21|38
1646755350000|2022-03-08 16:02:30|2566.1|2558.4|2567.91|2560.21|2568.18|2560.48|2565.75|2558.05|40
1646755360000|2022-03-08 16:02:40|2567.85|2560.15|2569.16|2561.46|2569.16|2561.46|2567.85|2560.15|32
1646755370000|2022-03-08 16:02:50|2568.9|2561.2|2569.07|2561.37|2569.63|2561.93|2568.07|2560.37|38
1646755380000|2022-03-08 16:03:00|2569.41|2561.71|2570.24|2562.54|2570.25|2562.55|2568.62|2560.92|38
1646755390000|2022-03-08 16:03:10|2570.19|2562.49|2573.24|2565.54|2573.33|2565.63|2570.19|2562.49|37
1646755400000|2022-03-08 16:03:20|2573.27|2565.57|2573.35|2565.65|2573.89|2566.19|2572.4|2564.7|38
1646755410000|2022-03-08 16:03:30|2573.3|2565.6|2574.04|2566.34|2574.04|2566.34|2572.95|2565.25|33
1646755420000|2022-03-08 16:03:40|2574.06|2566.36|2577.64|2569.94|2577.97|2570.27|2574.06|2566.36|40
1646755430000|2022-03-08 16:03:50|2577.61|2569.91|2578.35|2570.65|2578.35|2570.65|2577.5|2569.8|39
1646755440000|2022-03-08 16:04:00|2578.88|2571.18|2580.83|2573.13|2581.48|2573.78|2578.88|2571.18|38
1646755450000|2022-03-08 16:04:10|2580.58|2572.88|2583.74|2576.04|2584.08|2576.38|2580.21|2572.51|38
1646755460000|2022-03-08 16:04:20|2583.82|2576.12|2585.16|2577.46|2586.44|2578.74|2583.78|2576.08|38
1646755470000|2022-03-08 16:04:30|2585.14|2577.44|2586.74|2579.04|2586.74|2579.04|2584.97|2577.27|37
1646755480000|2022-03-08 16:04:40|2586.8|2579.1|2586.44|2578.74|2588.04|2580.34|2585.88|2578.18|39
1646755490000|2022-03-08 16:04:50|2586.63|2578.93|2588.89|2581.19|2589.26|2581.56|2586.44|2578.74|40
1646755500000|2022-03-08 16:05:00|2588.85|2581.15|2590.59|2582.89|2592.66|2584.96|2587.67|2579.97|40
1646755510000|2022-03-08 16:05:10|2590.47|2582.77|2585.06|2577.36|2590.47|2582.77|2585.06|2577.36|40
1646755520000|2022-03-08 16:05:20|2584.86|2577.16|2584.39|2576.69|2584.95|2577.25|2583.98|2576.28|38
1646755530000|2022-03-08 16:05:30|2584.41|2576.71|2584.7|2577|2586.49|2578.79|2583.77|2576.07|35
1646755540000|2022-03-08 16:05:40|2584.45|2576.75|2584.18|2576.48|2585.13|2577.43|2583.63|2575.93|40
1646755550000|2022-03-08 16:05:50|2584.16|2576.46|2582.86|2575.16|2584.31|2576.61|2582.73|2575.03|36
1646755560000|2022-03-08 16:06:00|2582.78|2575.08|2581.47|2573.77|2583.24|2575.54|2581.26|2573.56|38
1646755570000|2022-03-08 16:06:10|2581.57|2573.87|2580.5|2572.8|2582.07|2574.37|2580.5|2572.8|39
1646755580000|2022-03-08 16:06:20|2580.53|2572.83|2580.59|2572.89|2581.18|2573.48|2579.62|2571.92|37
1646755590000|2022-03-08 16:06:30|2580.7|2573|2579.07|2571.37|2580.7|2573|2579.07|2571.37|39
1646755600000|2022-03-08 16:06:40|2579.1|2571.4|2577.83|2570.13|2579.1|2571.4|2577.52|2569.82|39
1646755610000|2022-03-08 16:06:50|2577.99|2570.29|2577.06|2569.36|2578.07|2570.37|2577.05|2569.35|39
1646755620000|2022-03-08 16:07:00|2577.03|2569.33|2577.1|2569.4|2577.66|2569.96|2576.29|2568.59|37
1646755630000|2022-03-08 16:07:10|2577.04|2569.34|2576.32|2568.62|2577.04|2569.34|2575.87|2568.17|35
1646755640000|2022-03-08 16:07:20|2576.43|2568.73|2574.49|2566.79|2576.49|2568.79|2574.12|2566.42|35
1646755650000|2022-03-08 16:07:30|2574.48|2566.78|2573.7|2566|2574.78|2567.08|2573.6|2565.9|39
1646755660000|2022-03-08 16:07:40|2573.63|2565.93|2571.96|2564.26|2573.63|2565.93|2571.52|2563.82|38
1646755670000|2022-03-08 16:07:50|2571.91|2564.21|2574.4|2566.7|2574.96|2567.26|2571.51|2563.81|38
1646755680000|2022-03-08 16:08:00|2574.54|2566.84|2574.48|2566.78|2574.54|2566.84|2573.01|2565.31|37
1646755690000|2022-03-08 16:08:10|2574.54|2566.84|2574.6|2566.9|2574.81|2567.11|2574.24|2566.54|33
1646755700000|2022-03-08 16:08:20|2574.51|2566.81|2573.99|2566.29|2574.72|2567.02|2573.78|2566.08|35
1646755710000|2022-03-08 16:08:30|2573.98|2566.28|2576.01|2568.31|2576.01|2568.31|2573.22|2565.52|38
1646755720000|2022-03-08 16:08:40|2576.14|2568.44|2577.24|2569.54|2577.94|2570.24|2575.92|2568.22|37
1646755730000|2022-03-08 16:08:50|2577.53|2569.83|2574.04|2566.34|2577.53|2569.83|2573.78|2566.08|40
1646755740000|2022-03-08 16:09:00|2573.99|2566.29|2572.96|2565.26|2574.05|2566.35|2572.51|2564.81|38
1646755750000|2022-03-08 16:09:10|2573.27|2565.57|2574.04|2566.34|2574.14|2566.44|2573.06|2565.36|37
1646755760000|2022-03-08 16:09:20|2573.94|2566.24|2574.4|2566.7|2575.22|2567.52|2573.49|2565.79|38
1646755770000|2022-03-08 16:09:30|2574.52|2566.82|2576.1|2568.4|2576.48|2568.78|2574.52|2566.82|40
1646755780000|2022-03-08 16:09:40|2576.62|2568.92|2575.82|2568.12|2577.18|2569.48|2575.68|2567.98|39
1646755790000|2022-03-08 16:09:50|2575.83|2568.13|2574.38|2566.68|2575.86|2568.16|2573.59|2565.89|38
1646755800000|2022-03-08 16:10:00|2574.35|2566.65|2576.84|2569.14|2577.01|2569.31|2574.34|2566.64|35
1646755810000|2022-03-08 16:10:10|2576.67|2568.97|2576.41|2568.71|2576.86|2569.16|2575.27|2567.57|32
1646755820000|2022-03-08 16:10:20|2576.47|2568.77|2577.88|2570.18|2578.68|2570.98|2576.27|2568.57|36
1646755830000|2022-03-08 16:10:30|2577.58|2569.88|2578.31|2570.61|2578.31|2570.61|2577.06|2569.36|34
1646755840000|2022-03-08 16:10:40|2578.36|2570.66|2576.75|2569.05|2578.66|2570.96|2576.73|2569.03|34
1646755850000|2022-03-08 16:10:50|2576.9|2569.2|2576.75|2569.05|2576.98|2569.28|2576.05|2568.35|35
1646755860000|2022-03-08 16:11:00|2576.79|2569.09|2574.44|2566.74|2576.95|2569.25|2574.44|2566.74|38
1646755870000|2022-03-08 16:11:10|2574.46|2566.76|2572.13|2564.43|2574.46|2566.76|2572.13|2564.43|36
1646755880000|2022-03-08 16:11:20|2572.26|2564.56|2573.21|2565.51|2573.52|2565.82|2572.17|2564.47|38
1646755890000|2022-03-08 16:11:30|2573.22|2565.52|2575.46|2567.76|2575.59|2567.89|2573.22|2565.52|34
1646755900000|2022-03-08 16:11:40|2575.45|2567.75|2575.11|2567.41|2576.5|2568.8|2575.11|2567.41|38
1646755910000|2022-03-08 16:11:50|2575.06|2567.36|2574.71|2567.01|2575.19|2567.49|2574.36|2566.66|34
1646755920000|2022-03-08 16:12:00|2574.72|2567.02|2574.91|2567.21|2575.02|2567.32|2574.36|2566.66|34
1646755930000|2022-03-08 16:12:10|2574.97|2567.27|2575.03|2567.33|2576.43|2568.73|2574.82|2567.12|34
1646755940000|2022-03-08 16:12:20|2575.02|2567.32|2577.51|2569.81|2577.51|2569.81|2574.8|2567.1|37
1646755950000|2022-03-08 16:12:30|2577.23|2569.53|2572.19|2564.49|2577.23|2569.53|2572.12|2564.42|39
1646755960000|2022-03-08 16:12:40|2572.21|2564.51|2572.32|2564.62|2572.94|2565.24|2571.74|2564.04|35
1646755970000|2022-03-08 16:12:50|2572.29|2564.59|2572.35|2564.65|2572.98|2565.28|2572.02|2564.32|37
1646755980000|2022-03-08 16:13:00|2572.34|2564.64|2571.62|2563.92|2572.45|2564.75|2570.69|2562.99|40
1646755990000|2022-03-08 16:13:10|2571.46|2563.76|2570.47|2562.77|2571.59|2563.89|2569.9|2562.2|38
1646756000000|2022-03-08 16:13:20|2570.44|2562.74|2569.71|2562.01|2571|2563.3|2569.56|2561.86|36
1646756010000|2022-03-08 16:13:30|2569.81|2562.11|2569.77|2562.07|2570.52|2562.82|2569.44|2561.74|35
1646756020000|2022-03-08 16:13:40|2569.82|2562.12|2570.61|2562.91|2571|2563.3|2569.82|2562.12|39
1646756030000|2022-03-08 16:13:50|2570.51|2562.81|2567.32|2559.62|2570.51|2562.81|2566.98|2559.28|39
1646756040000|2022-03-08 16:14:00|2567.33|2559.63|2570.36|2562.66|2570.56|2562.86|2567.31|2559.61|39
1646756050000|2022-03-08 16:14:10|2570.38|2562.68|2572.53|2564.83|2572.97|2565.27|2570.38|2562.68|39
1646756060000|2022-03-08 16:14:20|2572.49|2564.79|2571.3|2563.6|2573.04|2565.34|2571.3|2563.6|37
1646756070000|2022-03-08 16:14:30|2571.22|2563.52|2571.5|2563.8|2571.71|2564.01|2571.12|2563.42|39
1646756080000|2022-03-08 16:14:40|2571.64|2563.94|2572.28|2564.58|2572.56|2564.86|2571.64|2563.94|33
1646756090000|2022-03-08 16:14:50|2572.29|2564.59|2575.08|2567.38|2575.1|2567.4|2572.29|2564.59|39
1646756100000|2022-03-08 16:15:00|2575.15|2567.45|2576.38|2568.68|2577.12|2569.42|2574.53|2566.83|36
1646756110000|2022-03-08 16:15:10|2576.36|2568.66|2578.23|2570.53|2578.5|2570.8|2575.28|2567.58|38
1646756120000|2022-03-08 16:15:20|2578.21|2570.51|2573.62|2565.92|2578.21|2570.51|2573.62|2565.92|39
1646756130000|2022-03-08 16:15:30|2573.55|2565.85|2572.94|2565.24|2573.78|2566.08|2572.9|2565.2|38
1646756140000|2022-03-08 16:15:40|2572.9|2565.2|2572.77|2565.07|2573.12|2565.42|2571.85|2564.15|39
1646756150000|2022-03-08 16:15:50|2572.62|2564.92|2572.73|2565.03|2572.75|2565.05|2572.02|2564.32|38
1646756160000|2022-03-08 16:16:00|2572.83|2565.13|2573.14|2565.44|2573.4|2565.7|2572.27|2564.57|36
1646756170000|2022-03-08 16:16:10|2573.22|2565.52|2574.11|2566.41|2574.15|2566.45|2573.22|2565.52|29
1646756180000|2022-03-08 16:16:20|2574.23|2566.53|2576.93|2569.23|2576.93|2569.23|2574.2|2566.5|33
1646756190000|2022-03-08 16:16:30|2576.84|2569.14|2575.69|2567.99|2576.86|2569.16|2575.23|2567.53|31
1646756200000|2022-03-08 16:16:40|2575.82|2568.12|2574.92|2567.22|2576.33|2568.63|2574.55|2566.85|40
1646756210000|2022-03-08 16:16:50|2574.87|2567.17|2574.42|2566.72|2574.87|2567.17|2574.16|2566.46|37
1646756220000|2022-03-08 16:17:00|2574.49|2566.79|2574.2|2566.5|2574.51|2566.81|2573.5|2565.8|35
1646756230000|2022-03-08 16:17:10|2574.24|2566.54|2572.48|2564.78|2574.43|2566.73|2572.43|2564.73|34
1646756240000|2022-03-08 16:17:20|2572.47|2564.77|2572.74|2565.04|2572.94|2565.24|2572.35|2564.65|35
1646756250000|2022-03-08 16:17:30|2572.82|2565.12|2572.52|2564.82|2573.03|2565.33|2572.47|2564.77|37
1646756260000|2022-03-08 16:17:40|2572.4|2564.7|2570.94|2563.24|2572.57|2564.87|2570.29|2562.59|36
1646756270000|2022-03-08 16:17:50|2570.96|2563.26|2572.22|2564.52|2572.35|2564.65|2570.57|2562.87|34
1646756280000|2022-03-08 16:18:00|2572.6|2564.9|2574.21|2566.51|2574.5|2566.8|2572.6|2564.9|37
1646756290000|2022-03-08 16:18:10|2574.13|2566.43|2571.32|2563.62|2574.13|2566.43|2570.97|2563.27|38
1646756300000|2022-03-08 16:18:20|2571.25|2563.55|2572.29|2564.59|2572.49|2564.79|2571.23|2563.53|38
1646756310000|2022-03-08 16:18:30|2572.37|2564.67|2573.11|2565.41|2573.34|2565.64|2572.37|2564.67|36
1646756320000|2022-03-08 16:18:40|2573.1|2565.4|2573.02|2565.32|2573.45|2565.75|2572.65|2564.95|31
1646756330000|2022-03-08 16:18:50|2573|2565.3|2572.38|2564.68|2573.27|2565.57|2572.33|2564.63|35
1646756340000|2022-03-08 16:19:00|2572.47|2564.77|2572.18|2564.48|2572.69|2564.99|2571.55|2563.85|37
1646756350000|2022-03-08 16:19:10|2572.11|2564.41|2572.46|2564.76|2572.63|2564.93|2572.03|2564.33|34
1646756360000|2022-03-08 16:19:20|2572.44|2564.74|2575.53|2567.83|2575.84|2568.14|2572.31|2564.61|39
1646756370000|2022-03-08 16:19:30|2575.48|2567.78|2574.47|2566.77|2575.48|2567.78|2574|2566.3|38
1646756380000|2022-03-08 16:19:40|2574.44|2566.74|2573.3|2565.6|2574.46|2566.76|2572.7|2565|33
1646756390000|2022-03-08 16:19:50|2573.35|2565.65|2573.48|2565.78|2574.13|2566.43|2572.94|2565.24|38
1646756400000|2022-03-08 16:20:00|2573.58|2565.88|2575.1|2567.4|2575.16|2567.46|2573.58|2565.88|38
1646756410000|2022-03-08 16:20:10|2574.8|2567.1|2573.33|2565.63|2574.89|2567.19|2573.26|2565.56|33
1646756420000|2022-03-08 16:20:20|2573.36|2565.66|2573.71|2566.01|2574.26|2566.56|2573.36|2565.66|38
1646756430000|2022-03-08 16:20:30|2573.1|2565.4|2572.89|2565.19|2573.86|2566.16|2572.67|2564.97|34
1646756440000|2022-03-08 16:20:40|2572.38|2564.68|2572.59|2564.89|2573.1|2565.4|2571.5|2563.8|37
1646756450000|2022-03-08 16:20:50|2572.55|2564.85|2572.58|2564.88|2572.62|2564.92|2572.01|2564.31|33
1646756460000|2022-03-08 16:21:00|2572.57|2564.87|2569.63|2561.93|2573.39|2565.69|2569.55|2561.85|38
1646756470000|2022-03-08 16:21:10|2569.34|2561.64|2569.89|2562.19|2570.54|2562.84|2569.24|2561.54|39
1646756480000|2022-03-08 16:21:20|2570.27|2562.57|2568.7|2561|2570.68|2562.98|2568.34|2560.64|39
1646756490000|2022-03-08 16:21:30|2568.05|2560.35|2568.14|2560.44|2568.65|2560.95|2568.02|2560.32|31
1646756500000|2022-03-08 16:21:40|2568.22|2560.52|2567.47|2559.77|2568.4|2560.7|2566.59|2558.89|35
1646756510000|2022-03-08 16:21:50|2567.42|2559.72|2565.68|2557.98|2567.51|2559.81|2565.68|2557.98|39
1646756520000|2022-03-08 16:22:00|2565.27|2557.57|2565.22|2557.52|2565.92|2558.22|2564.28|2556.58|38
1646756530000|2022-03-08 16:22:10|2565.24|2557.54|2565.7|2558|2565.92|2558.22|2565.05|2557.35|33
1646756540000|2022-03-08 16:22:20|2565.74|2558.04|2564.93|2557.23|2566.17|2558.47|2563.97|2556.27|35
1646756550000|2022-03-08 16:22:30|2564.92|2557.22|2563.89|2556.19|2564.96|2557.26|2563.89|2556.19|35
1646756560000|2022-03-08 16:22:40|2564.02|2556.32|2564.66|2556.96|2564.66|2556.96|2563.73|2556.03|34
1646756570000|2022-03-08 16:22:50|2564.62|2556.92|2563.06|2555.36|2564.62|2556.92|2562.87|2555.17|32
1646756580000|2022-03-08 16:23:00|2563.08|2555.38|2563.24|2555.54|2563.47|2555.77|2562.28|2554.58|36
1646756590000|2022-03-08 16:23:10|2563.25|2555.55|2564.03|2556.33|2564.08|2556.38|2562.87|2555.17|39
1646756600000|2022-03-08 16:23:20|2564.07|2556.37|2563.53|2555.83|2564.07|2556.37|2563.48|2555.78|31
1646756610000|2022-03-08 16:23:30|2563.5|2555.8|2563.63|2555.93|2564.13|2556.43|2562.83|2555.13|37
1646756620000|2022-03-08 16:23:40|2563.61|2555.91|2563.14|2555.44|2563.98|2556.28|2563.14|2555.44|33
1646756630000|2022-03-08 16:23:50|2562.98|2555.28|2560.59|2552.89|2562.98|2555.28|2560.59|2552.89|38
1646756640000|2022-03-08 16:24:00|2561.72|2554.02|2561.52|2553.82|2562.25|2554.55|2560.38|2552.68|36
1646756650000|2022-03-08 16:24:10|2561.69|2553.99|2559.91|2552.21|2562.25|2554.55|2559.86|2552.16|40
1646756660000|2022-03-08 16:24:20|2560.5|2552.8|2560.59|2552.89|2561|2553.3|2560.23|2552.53|37
1646756670000|2022-03-08 16:24:30|2560.6|2552.9|2559.62|2551.92|2561.1|2553.4|2559.56|2551.86|35
1646756680000|2022-03-08 16:24:40|2559.52|2551.82|2558.13|2550.43|2560.52|2552.82|2557.73|2550.03|35
1646756690000|2022-03-08 16:24:50|2557.6|2549.9|2557.54|2549.84|2557.76|2550.06|2556.74|2549.04|38
1646756700000|2022-03-08 16:25:00|2557.68|2549.98|2556.51|2548.81|2557.72|2550.02|2556.1|2548.4|39
1646756710000|2022-03-08 16:25:10|2556.39|2548.69|2555.62|2547.92|2556.39|2548.69|2554.5|2546.8|39
1646756720000|2022-03-08 16:25:20|2554.35|2546.65|2553.5|2545.8|2554.83|2547.13|2553.45|2545.75|39
1646756730000|2022-03-08 16:25:30|2553.93|2546.23|2551.39|2543.69|2553.93|2546.23|2551.06|2543.36|35
1646756740000|2022-03-08 16:25:40|2551.38|2543.68|2552|2544.3|2552.86|2545.16|2551.38|2543.68|39
1646756750000|2022-03-08 16:25:50|2552.07|2544.37|2550.07|2542.37|2552.16|2544.46|2549.43|2541.73|38
1646756760000|2022-03-08 16:26:00|2550.08|2542.38|2548.88|2541.18|2550.21|2542.51|2548.88|2541.18|37
1646756770000|2022-03-08 16:26:10|2548.71|2541.01|2549.67|2541.97|2549.92|2542.22|2548.64|2540.94|37
1646756780000|2022-03-08 16:26:20|2549.72|2542.02|2547.77|2540.07|2550.08|2542.38|2547.77|2540.07|38
1646756790000|2022-03-08 16:26:30|2547.74|2540.04|2543.58|2535.88|2547.74|2540.04|2543.07|2535.37|37
1646756800000|2022-03-08 16:26:40|2543.32|2535.62|2541.76|2534.06|2543.95|2536.25|2541.31|2533.61|39
1646756810000|2022-03-08 16:26:50|2541.67|2533.97|2539.74|2532.04|2542.58|2534.88|2539.74|2532.04|40
1646756820000|2022-03-08 16:27:00|2539.31|2531.61|2536.33|2528.63|2539.93|2532.23|2533.28|2525.58|39
1646756830000|2022-03-08 16:27:10|2536.25|2528.55|2534.16|2526.46|2536.25|2528.55|2531.43|2523.73|40
1646756840000|2022-03-08 16:27:20|2534.07|2526.37|2537.23|2529.53|2537.47|2529.77|2534.07|2526.37|37
1646756850000|2022-03-08 16:27:30|2537.66|2529.96|2537.3|2529.6|2538.83|2531.13|2537.3|2529.6|37
1646756860000|2022-03-08 16:27:40|2537.2|2529.5|2535.49|2527.79|2537.57|2529.87|2535.49|2527.79|39
1646756870000|2022-03-08 16:27:50|2535.48|2527.78|2539.86|2532.16|2540.38|2532.68|2535.48|2527.78|40
1646756880000|2022-03-08 16:28:00|2539.8|2532.1|2541.83|2534.13|2541.91|2534.21|2539.24|2531.54|40
1646756890000|2022-03-08 16:28:10|2541.88|2534.18|2539.91|2532.21|2541.9|2534.2|2539.65|2531.95|37
1646756900000|2022-03-08 16:28:20|2539.46|2531.76|2538.29|2530.59|2539.61|2531.91|2538.11|2530.41|37
1646756910000|2022-03-08 16:28:30|2538.11|2530.41|2536.05|2528.35|2538.19|2530.49|2535.04|2527.34|36
1646756920000|2022-03-08 16:28:40|2536.13|2528.43|2539.88|2532.18|2540.13|2532.43|2536.13|2528.43|38
1646756930000|2022-03-08 16:28:50|2539.66|2531.96|2538.57|2530.87|2539.66|2531.96|2538.17|2530.47|39
1646756940000|2022-03-08 16:29:00|2538.48|2530.78|2534.62|2526.92|2538.88|2531.18|2534.22|2526.52|39
1646756950000|2022-03-08 16:29:10|2534.83|2527.13|2536.35|2528.65|2536.96|2529.26|2534.65|2526.95|39
1646756960000|2022-03-08 16:29:20|2536.47|2528.77|2538.71|2531.01|2539.24|2531.54|2536.47|2528.77|38
1646756970000|2022-03-08 16:29:30|2538.77|2531.07|2537|2529.3|2539.04|2531.34|2536.86|2529.16|38
1646756980000|2022-03-08 16:29:40|2536.97|2529.27|2537.82|2530.12|2538.98|2531.28|2536.97|2529.27|38
1646756990000|2022-03-08 16:29:50|2537.81|2530.11|2538.38|2530.68|2538.38|2530.68|2536.88|2529.18|38
1646757000000|2022-03-08 16:30:00|2538.42|2530.72|2537.04|2529.34|2538.42|2530.72|2536.63|2528.93|40
1646757010000|2022-03-08 16:30:10|2537.15|2529.45|2536.9|2529.2|2538.05|2530.35|2536.02|2528.32|39
1646757020000|2022-03-08 16:30:20|2536.95|2529.25|2537.31|2529.61|2537.31|2529.61|2536.62|2528.92|33
1646757030000|2022-03-08 16:30:30|2537.25|2529.55|2537.07|2529.37|2537.42|2529.72|2536.51|2528.81|35
1646757040000|2022-03-08 16:30:40|2537.08|2529.38|2536.72|2529.02|2538.16|2530.46|2536.55|2528.85|37
1646757050000|2022-03-08 16:30:50|2536.6|2528.9|2536.36|2528.66|2536.84|2529.14|2535.95|2528.25|40
1646757060000|2022-03-08 16:31:00|2536.05|2528.35|2534.06|2526.36|2536.83|2529.13|2533.54|2525.84|36
1646757070000|2022-03-08 16:31:10|2533.98|2526.28|2536.26|2528.56|2536.26|2528.56|2533.74|2526.04|37
1646757080000|2022-03-08 16:31:20|2536.2|2528.5|2537.33|2529.63|2537.71|2530.01|2535.99|2528.29|38
1646757090000|2022-03-08 16:31:30|2537.45|2529.75|2538.02|2530.32|2538.32|2530.62|2537.34|2529.64|35
1646757100000|2022-03-08 16:31:40|2537.96|2530.26|2537.61|2529.91|2538.21|2530.51|2536.73|2529.03|37
1646757110000|2022-03-08 16:31:50|2537.63|2529.93|2537.51|2529.81|2539|2531.3|2537.51|2529.81|35
1646757120000|2022-03-08 16:32:00|2537.7|2530|2537.26|2529.56|2537.7|2530|2536.2|2528.5|38
1646757130000|2022-03-08 16:32:10|2537.35|2529.65|2536.77|2529.07|2537.79|2530.09|2536.77|2529.07|37
1646757140000|2022-03-08 16:32:20|2536.63|2528.93|2535.37|2527.67|2536.71|2529.01|2535.37|2527.67|38
1646757150000|2022-03-08 16:32:30|2535.45|2527.75|2534.48|2526.78|2536.59|2528.89|2534.48|2526.78|39
1646757160000|2022-03-08 16:32:40|2534.34|2526.64|2534.11|2526.41|2534.67|2526.97|2534.11|2526.41|39
1646757170000|2022-03-08 16:32:50|2534.22|2526.52|2535.9|2528.2|2535.9|2528.2|2533.96|2526.26|39
1646757180000|2022-03-08 16:33:00|2536.17|2528.47|2536.39|2528.69|2537.28|2529.58|2536.16|2528.46|37
1646757190000|2022-03-08 16:33:10|2536.41|2528.71|2536.32|2528.62|2536.95|2529.25|2536.19|2528.49|37
1646757200000|2022-03-08 16:33:20|2536.36|2528.66|2536.89|2529.19|2537.18|2529.48|2536.3|2528.6|39
1646757210000|2022-03-08 16:33:30|2536.91|2529.21|2539.61|2531.91|2539.69|2531.99|2536.89|2529.19|38
1646757220000|2022-03-08 16:33:40|2539.53|2531.83|2538.57|2530.87|2540.14|2532.44|2538|2530.3|39
1646757230000|2022-03-08 16:33:50|2538.45|2530.75|2536.89|2529.19|2539.03|2531.33|2536.67|2528.97|38
1646757240000|2022-03-08 16:34:00|2536.99|2529.29|2537.91|2530.21|2538.3|2530.6|2535.55|2527.85|40
1646757250000|2022-03-08 16:34:10|2537.88|2530.18|2540.03|2532.33|2540.91|2533.21|2537.17|2529.47|37
1646757260000|2022-03-08 16:34:20|2540.22|2532.52|2540|2532.3|2540.76|2533.06|2539.81|2532.11|39
1646757270000|2022-03-08 16:34:30|2539.97|2532.27|2537.99|2530.29|2540.07|2532.37|2537.73|2530.03|38
1646757280000|2022-03-08 16:34:40|2537.88|2530.18|2541.13|2533.43|2541.13|2533.43|2537.88|2530.18|40
1646757290000|2022-03-08 16:34:50|2541.32|2533.62|2541.53|2533.83|2542.47|2534.77|2541.03|2533.33|38
1646757300000|2022-03-08 16:35:00|2541.39|2533.69|2542.13|2534.43|2542.33|2534.63|2541.26|2533.56|40
1646757310000|2022-03-08 16:35:10|2542.19|2534.49|2542.94|2535.24|2542.97|2535.27|2541.6|2533.9|39
1646757320000|2022-03-08 16:35:20|2542.98|2535.28|2544.05|2536.35|2544.4|2536.7|2542.97|2535.27|35
1646757330000|2022-03-08 16:35:30|2543.92|2536.22|2544.72|2537.02|2545.11|2537.41|2543.92|2536.22|37
1646757340000|2022-03-08 16:35:40|2544.74|2537.04|2545.78|2538.08|2545.79|2538.09|2544.74|2537.04|34
1646757350000|2022-03-08 16:35:50|2545.87|2538.17|2544.46|2536.76|2545.89|2538.19|2544.46|2536.76|39
1646757360000|2022-03-08 16:36:00|2544.43|2536.73|2545.61|2537.91|2545.64|2537.94|2543.95|2536.25|39
1646757370000|2022-03-08 16:36:10|2545.62|2537.92|2545.13|2537.43|2545.7|2538|2545.09|2537.39|36
1646757380000|2022-03-08 16:36:20|2545.15|2537.45|2544.97|2537.27|2545.24|2537.54|2544.94|2537.24|33
1646757390000|2022-03-08 16:36:30|2544.94|2537.24|2544.18|2536.48|2545.14|2537.44|2544.18|2536.48|35
1646757400000|2022-03-08 16:36:40|2544.19|2536.49|2543.85|2536.15|2544.31|2536.61|2542.97|2535.27|37
1646757410000|2022-03-08 16:36:50|2543.87|2536.17|2544.14|2536.44|2544.87|2537.17|2543.37|2535.67|35
1646757420000|2022-03-08 16:37:00|2544.2|2536.5|2543.93|2536.23|2544.57|2536.87|2543.87|2536.17|37
1646757430000|2022-03-08 16:37:10|2543.79|2536.09|2544.91|2537.21|2544.93|2537.23|2543.78|2536.08|36
1646757440000|2022-03-08 16:37:20|2544.92|2537.22|2544.52|2536.82|2545.04|2537.34|2544.42|2536.72|33
1646757450000|2022-03-08 16:37:30|2544.53|2536.83|2543.55|2535.85|2544.53|2536.83|2543.51|2535.81|38
1646757460000|2022-03-08 16:37:40|2543.62|2535.92|2544.26|2536.56|2544.61|2536.91|2543.62|2535.92|30
1646757470000|2022-03-08 16:37:50|2544.21|2536.51|2543.18|2535.48|2544.81|2537.11|2543.08|2535.38|36
1646757480000|2022-03-08 16:38:00|2543.21|2535.51|2543.71|2536.01|2544.51|2536.81|2543.14|2535.44|38
1646757490000|2022-03-08 16:38:10|2543.76|2536.06|2544.47|2536.77|2544.75|2537.05|2543.76|2536.06|36
1646757500000|2022-03-08 16:38:20|2544.36|2536.66|2544.14|2536.44|2544.83|2537.13|2543.76|2536.06|38
1646757510000|2022-03-08 16:38:30|2544.37|2536.67|2543.98|2536.28|2544.61|2536.91|2543.98|2536.28|37
1646757520000|2022-03-08 16:38:40|2544.11|2536.41|2543.97|2536.27|2544.14|2536.44|2543.04|2535.34|36
1646757530000|2022-03-08 16:38:50|2543.92|2536.22|2543.84|2536.14|2544.17|2536.47|2543.75|2536.05|34
1646757540000|2022-03-08 16:39:00|2543.83|2536.13|2543.58|2535.88|2543.99|2536.29|2543.41|2535.71|34
1646757550000|2022-03-08 16:39:10|2543.59|2535.89|2541.25|2533.55|2543.59|2535.89|2541.25|2533.55|36
1646757560000|2022-03-08 16:39:20|2541.29|2533.59|2540.65|2532.95|2541.29|2533.59|2539.26|2531.56|36
1646757570000|2022-03-08 16:39:30|2540.59|2532.89|2540.57|2532.87|2541.95|2534.25|2540.57|2532.87|35
1646757580000|2022-03-08 16:39:40|2540.5|2532.8|2536.54|2528.84|2540.94|2533.24|2536.54|2528.84|36
1646757590000|2022-03-08 16:39:50|2536.39|2528.69|2534.7|2527|2536.42|2528.72|2534.54|2526.84|37
1646757600000|2022-03-08 16:40:00|2534.74|2527.04|2535.66|2527.96|2536.14|2528.44|2534.7|2527|37
1646757610000|2022-03-08 16:40:10|2535.8|2528.1|2534.27|2526.57|2536.54|2528.84|2534.27|2526.57|36
1646757620000|2022-03-08 16:40:20|2533.94|2526.24|2536.79|2529.09|2536.79|2529.09|2533.87|2526.17|40
1646757630000|2022-03-08 16:40:30|2536.86|2529.16|2537.87|2530.17|2538.38|2530.68|2536.71|2529.01|35
1646757640000|2022-03-08 16:40:40|2538|2530.3|2537.39|2529.69|2538.06|2530.36|2537.39|2529.69|36
1646757650000|2022-03-08 16:40:50|2537.56|2529.86|2537.82|2530.12|2537.87|2530.17|2537.32|2529.62|29
1646757660000|2022-03-08 16:41:00|2537.78|2530.08|2537.91|2530.21|2537.91|2530.21|2536.93|2529.23|34
1646757670000|2022-03-08 16:41:10|2537.78|2530.08|2537.96|2530.26|2538.28|2530.58|2537.28|2529.58|39
1646757680000|2022-03-08 16:41:20|2537.97|2530.27|2536.6|2528.9|2537.97|2530.27|2536.42|2528.72|31
1646757690000|2022-03-08 16:41:30|2536.75|2529.05|2535.01|2527.31|2536.75|2529.05|2534.96|2527.26|38
1646757700000|2022-03-08 16:41:40|2535.47|2527.77|2535.92|2528.22|2536.2|2528.5|2535.39|2527.69|33
1646757710000|2022-03-08 16:41:50|2536.05|2528.35|2535.78|2528.08|2536.26|2528.56|2535.78|2528.08|38
1646757720000|2022-03-08 16:42:00|2535.7|2528|2534.3|2526.6|2535.71|2528.01|2534.22|2526.52|38
1646757730000|2022-03-08 16:42:10|2534.51|2526.81|2534.44|2526.74|2534.81|2527.11|2534.23|2526.53|39
1646757740000|2022-03-08 16:42:20|2534.7|2527|2534.34|2526.64|2534.74|2527.04|2533.8|2526.1|36
1646757750000|2022-03-08 16:42:30|2534.38|2526.68|2533.96|2526.26|2534.79|2527.09|2533.75|2526.05|37
1646757760000|2022-03-08 16:42:40|2534.02|2526.32|2534.04|2526.34|2534.43|2526.73|2534.02|2526.32|37
1646757770000|2022-03-08 16:42:50|2534.05|2526.35|2534.81|2527.11|2534.86|2527.16|2533.9|2526.2|32
1646757780000|2022-03-08 16:43:00|2534.85|2527.15|2536.25|2528.55|2536.49|2528.79|2534.69|2526.99|38
1646757790000|2022-03-08 16:43:10|2536.12|2528.42|2533.22|2525.52|2536.18|2528.48|2533.22|2525.52|36
1646757800000|2022-03-08 16:43:20|2533.33|2525.63|2531.83|2524.13|2533.33|2525.63|2530.63|2522.93|38
1646757810000|2022-03-08 16:43:30|2531.96|2524.26|2532.01|2524.31|2532.27|2524.57|2531.93|2524.23|38
1646757820000|2022-03-08 16:43:40|2532.02|2524.32|2531.93|2524.23|2532.29|2524.59|2531.83|2524.13|30
1646757830000|2022-03-08 16:43:50|2532|2524.3|2533.68|2525.98|2533.93|2526.23|2531.9|2524.2|36
1646757840000|2022-03-08 16:44:00|2533.64|2525.94|2532.29|2524.59|2533.65|2525.95|2532.03|2524.33|34
1646757850000|2022-03-08 16:44:10|2532.34|2524.64|2532.89|2525.19|2533|2525.3|2532.31|2524.61|36
1646757860000|2022-03-08 16:44:20|2533|2525.3|2532.76|2525.06|2533|2525.3|2532.58|2524.88|29
1646757870000|2022-03-08 16:44:30|2532.79|2525.09|2533.64|2525.94|2533.76|2526.06|2532.79|2525.09|35
1646757880000|2022-03-08 16:44:40|2533.6|2525.9|2535.13|2527.43|2536.28|2528.58|2533.6|2525.9|32
1646757890000|2022-03-08 16:44:50|2535.37|2527.67|2533.69|2525.99|2535.4|2527.7|2533.69|2525.99|36
1646757900000|2022-03-08 16:45:00|2533.79|2526.09|2537.43|2529.73|2537.53|2529.83|2533.79|2526.09|39
1646757910000|2022-03-08 16:45:10|2537.56|2529.86|2539.02|2531.32|2539.02|2531.32|2537.56|2529.86|38
1646757920000|2022-03-08 16:45:20|2539.05|2531.35|2537.4|2529.7|2539.14|2531.44|2537.4|2529.7|37
1646757930000|2022-03-08 16:45:30|2537.19|2529.49|2537.42|2529.72|2537.79|2530.09|2536.51|2528.81|39
1646757940000|2022-03-08 16:45:40|2537.43|2529.73|2537.42|2529.72|2537.83|2530.13|2536.84|2529.14|38
1646757950000|2022-03-08 16:45:50|2537.19|2529.49|2536.92|2529.22|2537.19|2529.49|2536.72|2529.02|36
1646757960000|2022-03-08 16:46:00|2536.91|2529.21|2536.54|2528.84|2537.34|2529.64|2535.95|2528.25|38
1646757970000|2022-03-08 16:46:10|2536.5|2528.8|2537.31|2529.61|2537.8|2530.1|2536.5|2528.8|39
1646757980000|2022-03-08 16:46:20|2537.48|2529.78|2537.48|2529.78|2537.95|2530.25|2537.33|2529.63|35
1646757990000|2022-03-08 16:46:30|2537.38|2529.68|2539.34|2531.64|2539.34|2531.64|2537.25|2529.55|37
1646758000000|2022-03-08 16:46:40|2538.99|2531.29|2541.15|2533.45|2542.03|2534.33|2538.99|2531.29|38
1646758010000|2022-03-08 16:46:50|2540.9|2533.2|2541.34|2533.64|2541.48|2533.78|2540.31|2532.61|39
1646758020000|2022-03-08 16:47:00|2541.36|2533.66|2542.42|2534.72|2542.43|2534.73|2541.34|2533.64|37
1646758030000|2022-03-08 16:47:10|2542.43|2534.73|2543.14|2535.44|2543.8|2536.1|2542.41|2534.71|34
1646758040000|2022-03-08 16:47:20|2543.11|2535.41|2542.93|2535.23|2543.54|2535.84|2542.93|2535.23|35
1646758050000|2022-03-08 16:47:30|2542.95|2535.25|2544.59|2536.89|2544.59|2536.89|2542.9|2535.2|37
1646758060000|2022-03-08 16:47:40|2544.66|2536.96|2547.17|2539.47|2547.45|2539.75|2544.66|2536.96|34
1646758070000|2022-03-08 16:47:50|2547.12|2539.42|2548.47|2540.77|2548.59|2540.89|2547.12|2539.42|24
1646758080000|2022-03-08 16:48:00|2548.49|2540.79|2546.85|2539.15|2548.49|2540.79|2546.24|2538.54|37
1646758090000|2022-03-08 16:48:10|2546.59|2538.89|2546.9|2539.2|2547.3|2539.6|2546.07|2538.37|39
1646758100000|2022-03-08 16:48:20|2546.82|2539.12|2545.93|2538.23|2546.82|2539.12|2545.87|2538.17|34
1646758110000|2022-03-08 16:48:30|2546.04|2538.34|2546.52|2538.82|2546.65|2538.95|2545.56|2537.86|38
1646758120000|2022-03-08 16:48:40|2546.53|2538.83|2548.02|2540.32|2548.02|2540.32|2546.28|2538.58|39
1646758130000|2022-03-08 16:48:50|2547.9|2540.2|2546.8|2539.1|2548.27|2540.57|2546.8|2539.1|36
1646758140000|2022-03-08 16:49:00|2546.79|2539.09|2547.6|2539.9|2548.19|2540.49|2546.76|2539.06|34
1646758150000|2022-03-08 16:49:10|2547.57|2539.87|2548.02|2540.32|2548.16|2540.46|2547.34|2539.64|34
1646758160000|2022-03-08 16:49:20|2548.1|2540.4|2549.11|2541.41|2550.19|2542.49|2548.1|2540.4|38
1646758170000|2022-03-08 16:49:30|2549.04|2541.34|2547.8|2540.1|2549.04|2541.34|2547.71|2540.01|36
1646758180000|2022-03-08 16:49:40|2547.82|2540.12|2547.87|2540.17|2548.4|2540.7|2547.82|2540.12|30
1646758190000|2022-03-08 16:49:50|2547.85|2540.15|2546.91|2539.21|2547.86|2540.16|2546.75|2539.05|34
1646758200000|2022-03-08 16:50:00|2547.03|2539.33|2546.31|2538.61|2547.15|2539.45|2546.22|2538.52|36
1646758210000|2022-03-08 16:50:10|2546.29|2538.59|2546.97|2539.27|2547.35|2539.65|2546.29|2538.59|36
1646758220000|2022-03-08 16:50:20|2546.99|2539.29|2546.63|2538.93|2547.39|2539.69|2546.36|2538.66|38
1646758230000|2022-03-08 16:50:30|2546.62|2538.92|2545.7|2538|2546.88|2539.18|2545.64|2537.94|33
1646758240000|2022-03-08 16:50:40|2545.67|2537.97|2546.17|2538.47|2546.27|2538.57|2545.43|2537.73|39
1646758250000|2022-03-08 16:50:50|2546.08|2538.38|2546.51|2538.81|2546.51|2538.81|2545.36|2537.66|36
1646758260000|2022-03-08 16:51:00|2546.47|2538.77|2547.57|2539.87|2547.71|2540.01|2546.26|2538.56|38
1646758270000|2022-03-08 16:51:10|2547.56|2539.86|2547.37|2539.67|2547.56|2539.86|2546.75|2539.05|35
1646758280000|2022-03-08 16:51:20|2547.21|2539.51|2546.57|2538.87|2547.21|2539.51|2545.2|2537.5|39
1646758290000|2022-03-08 16:51:30|2546.55|2538.85|2546.95|2539.25|2547.09|2539.39|2546.35|2538.65|36
1646758300000|2022-03-08 16:51:40|2546.87|2539.17|2548.34|2540.64|2548.95|2541.25|2546.38|2538.68|37
1646758310000|2022-03-08 16:51:50|2548.49|2540.79|2547.51|2539.81|2548.49|2540.79|2547.47|2539.77|37
1646758320000|2022-03-08 16:52:00|2547.54|2539.84|2547.65|2539.95|2548.33|2540.63|2547.43|2539.73|39
1646758330000|2022-03-08 16:52:10|2547.46|2539.76|2547.8|2540.1|2548.04|2540.34|2547.14|2539.44|36
1646758340000|2022-03-08 16:52:20|2547.84|2540.14|2547.44|2539.74|2547.84|2540.14|2546.92|2539.22|33
1646758350000|2022-03-08 16:52:30|2547.5|2539.8|2549.16|2541.46|2549.17|2541.47|2547.5|2539.8|37
1646758360000|2022-03-08 16:52:40|2549.17|2541.47|2548.09|2540.39|2549.19|2541.49|2547.93|2540.23|35
1646758370000|2022-03-08 16:52:50|2548|2540.3|2548.13|2540.43|2548.83|2541.13|2548|2540.3|38
1646758380000|2022-03-08 16:53:00|2548.16|2540.46|2549.12|2541.42|2549.24|2541.54|2547.74|2540.04|34
1646758390000|2022-03-08 16:53:10|2549.13|2541.43|2548.2|2540.5|2549.25|2541.55|2547.97|2540.27|40
1646758400000|2022-03-08 16:53:20|2548.21|2540.51|2547.47|2539.77|2548.63|2540.93|2547.44|2539.74|38
1646758410000|2022-03-08 16:53:30|2547.6|2539.9|2547.17|2539.47|2547.95|2540.25|2547.12|2539.42|38
1646758420000|2022-03-08 16:53:40|2547.22|2539.52|2548.14|2540.44|2548.29|2540.59|2546.94|2539.24|38
1646758430000|2022-03-08 16:53:50|2548.22|2540.52|2549.03|2541.33|2549.65|2541.95|2548.14|2540.44|36
1646758440000|2022-03-08 16:54:00|2548.97|2541.27|2549.01|2541.31|2549.4|2541.7|2548.83|2541.13|35
1646758450000|2022-03-08 16:54:10|2548.95|2541.25|2551.17|2543.47|2551.3|2543.6|2548.95|2541.25|39
1646758460000|2022-03-08 16:54:20|2551.13|2543.43|2550.39|2542.69|2551.58|2543.88|2550.37|2542.67|37
1646758470000|2022-03-08 16:54:30|2550.38|2542.68|2549.73|2542.03|2550.62|2542.92|2549.65|2541.95|37
1646758480000|2022-03-08 16:54:40|2549.84|2542.14|2548.92|2541.22|2550.25|2542.55|2548.59|2540.89|39
1646758490000|2022-03-08 16:54:50|2548.88|2541.18|2549.57|2541.87|2549.63|2541.93|2548.88|2541.18|37
1646758500000|2022-03-08 16:55:00|2549.44|2541.74|2550.33|2542.63|2550.67|2542.97|2548.47|2540.77|38
1646758510000|2022-03-08 16:55:10|2550.12|2542.42|2551.56|2543.86|2551.56|2543.86|2550.12|2542.42|33
1646758520000|2022-03-08 16:55:20|2551.59|2543.89|2553.18|2545.48|2553.18|2545.48|2551.31|2543.61|36
1646758530000|2022-03-08 16:55:30|2553|2545.3|2555.36|2547.66|2555.63|2547.93|2553|2545.3|35
1646758540000|2022-03-08 16:55:40|2555.42|2547.72|2555.29|2547.59|2555.62|2547.92|2555.03|2547.33|36
1646758550000|2022-03-08 16:55:50|2555.19|2547.49|2552.37|2544.67|2556.29|2548.59|2552.04|2544.34|40
1646758560000|2022-03-08 16:56:00|2552.45|2544.75|2550.51|2542.81|2552.45|2544.75|2549.91|2542.21|35
1646758570000|2022-03-08 16:56:10|2550.24|2542.54|2552.03|2544.33|2552.1|2544.4|2550.16|2542.46|31
1646758580000|2022-03-08 16:56:20|2552.09|2544.39|2552.51|2544.81|2552.51|2544.81|2551.39|2543.69|38
1646758590000|2022-03-08 16:56:30|2552.5|2544.8|2552.16|2544.46|2552.83|2545.13|2551.84|2544.14|34
1646758600000|2022-03-08 16:56:40|2552.14|2544.44|2550.45|2542.75|2552.56|2544.86|2550.45|2542.75|35
1646758610000|2022-03-08 16:56:50|2550.35|2542.65|2549.74|2542.04|2550.47|2542.77|2549.5|2541.8|35
1646758620000|2022-03-08 16:57:00|2549.83|2542.13|2549.45|2541.75|2550.04|2542.34|2549.01|2541.31|38
1646758630000|2022-03-08 16:57:10|2549.44|2541.74|2549.08|2541.38|2549.54|2541.84|2548.92|2541.22|38
1646758640000|2022-03-08 16:57:20|2549.24|2541.54|2549.37|2541.67|2549.64|2541.94|2548.81|2541.11|34
1646758650000|2022-03-08 16:57:30|2549.25|2541.55|2549.67|2541.97|2549.74|2542.04|2549.09|2541.39|27
1646758660000|2022-03-08 16:57:40|2549.53|2541.83|2550.08|2542.38|2550.3|2542.6|2549.53|2541.83|33
1646758670000|2022-03-08 16:57:50|2550.14|2542.44|2549.56|2541.86|2550.14|2542.44|2549.44|2541.74|34
1646758680000|2022-03-08 16:58:00|2549.55|2541.85|2549.01|2541.31|2549.55|2541.85|2548.23|2540.53|35
1646758690000|2022-03-08 16:58:10|2548.95|2541.25|2548.97|2541.27|2549.04|2541.34|2548.74|2541.04|30
1646758700000|2022-03-08 16:58:20|2548.96|2541.26|2548.46|2540.76|2548.98|2541.28|2548.46|2540.76|32
1646758710000|2022-03-08 16:58:30|2548.87|2541.17|2547.02|2539.32|2549.03|2541.33|2546.52|2538.82|34
1646758720000|2022-03-08 16:58:40|2546.97|2539.27|2548.72|2541.02|2549.14|2541.44|2546.8|2539.1|40
1646758730000|2022-03-08 16:58:50|2548.74|2541.04|2548.43|2540.73|2548.84|2541.14|2548.01|2540.31|38
1646758740000|2022-03-08 16:59:00|2548.35|2540.65|2547.77|2540.07|2548.57|2540.87|2547.59|2539.89|36
1646758750000|2022-03-08 16:59:10|2547.78|2540.08|2546.76|2539.06|2547.82|2540.12|2546.21|2538.51|39
1646758760000|2022-03-08 16:59:20|2546.8|2539.1|2546.05|2538.35|2546.8|2539.1|2545.72|2538.02|30
1646758770000|2022-03-08 16:59:30|2546.01|2538.31|2544.88|2537.18|2546.01|2538.31|2544.84|2537.14|34
1646758780000|2022-03-08 16:59:40|2545.02|2537.32|2545.3|2537.6|2545.41|2537.71|2544.94|2537.24|31
1646758790000|2022-03-08 16:59:50|2545.44|2537.74|2544.54|2536.84|2545.45|2537.75|2543.47|2535.77|35
1646758800000|2022-03-08 17:00:00|2545.09|2537.39|2544.08|2536.38|2545.63|2537.93|2544.01|2536.31|36
1646758810000|2022-03-08 17:00:10|2543.48|2535.78|2544.8|2537.1|2544.8|2537.1|2542.73|2535.03|37
1646758820000|2022-03-08 17:00:20|2544.88|2537.18|2545.82|2538.12|2545.91|2538.21|2544.73|2537.03|34
1646758830000|2022-03-08 17:00:30|2545.93|2538.23|2545.36|2537.66|2546.55|2538.85|2545.36|2537.66|36
1646758840000|2022-03-08 17:00:40|2545.37|2537.67|2546.03|2538.33|2546.26|2538.56|2545.37|2537.67|37
1646758850000|2022-03-08 17:00:50|2546.01|2538.31|2545.42|2537.72|2546.26|2538.56|2544.76|2537.06|37
1646758860000|2022-03-08 17:01:00|2545.47|2537.77|2546.59|2538.89|2547.26|2539.56|2545.47|2537.77|37
1646758870000|2022-03-08 17:01:10|2546.73|2539.03|2551.72|2544.02|2551.89|2544.19|2546.3|2538.6|39
1646758880000|2022-03-08 17:01:20|2551.99|2544.29|2550.45|2542.75|2551.99|2544.29|2549.66|2541.96|38
1646758890000|2022-03-08 17:01:30|2550.66|2542.96|2552.09|2544.39|2553|2545.3|2550.66|2542.96|37
1646758900000|2022-03-08 17:01:40|2552.3|2544.6|2551.78|2544.08|2552.51|2544.81|2551.58|2543.88|36
1646758910000|2022-03-08 17:01:50|2551.8|2544.1|2553.67|2545.97|2553.72|2546.02|2551.75|2544.05|36
1646758920000|2022-03-08 17:02:00|2553.56|2545.86|2555.32|2547.62|2555.32|2547.62|2553.56|2545.86|38
1646758930000|2022-03-08 17:02:10|2555.25|2547.55|2554.91|2547.21|2555.31|2547.61|2554.66|2546.96|38
1646758940000|2022-03-08 17:02:20|2555.06|2547.36|2555.51|2547.81|2555.52|2547.82|2555.06|2547.36|33
1646758950000|2022-03-08 17:02:30|2555.52|2547.82|2555.56|2547.86|2555.9|2548.2|2555.32|2547.62|30
1646758960000|2022-03-08 17:02:40|2555.44|2547.74|2555.51|2547.81|2555.64|2547.94|2555.44|2547.74|33
1646758970000|2022-03-08 17:02:50|2555.57|2547.87|2556.82|2549.12|2556.82|2549.12|2555.48|2547.78|36
1646758980000|2022-03-08 17:03:00|2556.92|2549.22|2557.49|2549.79|2557.49|2549.79|2556.38|2548.68|37
1646758990000|2022-03-08 17:03:10|2557.69|2549.99|2558.15|2550.45|2558.15|2550.45|2557.4|2549.7|29
1646759000000|2022-03-08 17:03:20|2558.04|2550.34|2557.33|2549.63|2558.39|2550.69|2557.33|2549.63|36
1646759010000|2022-03-08 17:03:30|2557|2549.3|2555.8|2548.1|2557|2549.3|2555.69|2547.99|37
1646759020000|2022-03-08 17:03:40|2556.17|2548.47|2557.52|2549.82|2557.52|2549.82|2555.84|2548.14|36
1646759030000|2022-03-08 17:03:50|2557.79|2550.09|2558.1|2550.4|2558.11|2550.41|2557.59|2549.89|36
1646759040000|2022-03-08 17:04:00|2558.16|2550.46|2556.93|2549.23|2558.29|2550.59|2556.93|2549.23|33
1646759050000|2022-03-08 17:04:10|2556.95|2549.25|2557.79|2550.09|2557.79|2550.09|2556.94|2549.24|34
1646759060000|2022-03-08 17:04:20|2557.74|2550.04|2558.07|2550.37|2558.27|2550.57|2557.62|2549.92|38
1646759070000|2022-03-08 17:04:30|2557.98|2550.28|2557.28|2549.58|2558.31|2550.61|2557.28|2549.58|31
1646759080000|2022-03-08 17:04:40|2557.57|2549.87|2557.53|2549.83|2557.81|2550.11|2557.24|2549.54|32
1646759090000|2022-03-08 17:04:50|2557.54|2549.84|2556.93|2549.23|2558.87|2551.17|2556.77|2549.07|37
1646759100000|2022-03-08 17:05:00|2557.05|2549.35|2557.89|2550.19|2557.92|2550.22|2556.5|2548.8|39
1646759110000|2022-03-08 17:05:10|2557.91|2550.21|2558.68|2550.98|2558.74|2551.04|2557.91|2550.21|38
1646759120000|2022-03-08 17:05:20|2558.53|2550.83|2557.73|2550.03|2558.8|2551.1|2557.37|2549.67|36
1646759130000|2022-03-08 17:05:30|2557.5|2549.8|2557.95|2550.25|2558.14|2550.44|2557.21|2549.51|39
1646759140000|2022-03-08 17:05:40|2557.71|2550.01|2558.42|2550.72|2558.57|2550.87|2557.71|2550.01|35
1646759150000|2022-03-08 17:05:50|2558.41|2550.71|2558.34|2550.64|2558.51|2550.81|2557.92|2550.22|32
1646759160000|2022-03-08 17:06:00|2558.2|2550.5|2559.88|2552.18|2559.88|2552.18|2558.2|2550.5|39
1646759170000|2022-03-08 17:06:10|2559.92|2552.22|2563.2|2555.5|2563.2|2555.5|2559.77|2552.07|38
1646759180000|2022-03-08 17:06:20|2563.23|2555.53|2562.93|2555.23|2563.37|2555.67|2562.63|2554.93|34
1646759190000|2022-03-08 17:06:30|2563.08|2555.38|2563.19|2555.49|2563.35|2555.65|2562.48|2554.78|37
1646759200000|2022-03-08 17:06:40|2563.13|2555.43|2563.14|2555.44|2563.4|2555.7|2562.66|2554.96|38
1646759210000|2022-03-08 17:06:50|2562.9|2555.2|2563.3|2555.6|2563.4|2555.7|2562.9|2555.2|36
1646759220000|2022-03-08 17:07:00|2563.31|2555.61|2563.01|2555.31|2563.41|2555.71|2562.73|2555.03|37
1646759230000|2022-03-08 17:07:10|2562.94|2555.24|2566.31|2558.61|2566.31|2558.61|2562.94|2555.24|35
1646759240000|2022-03-08 17:07:20|2566.45|2558.75|2569.03|2561.33|2569.23|2561.53|2566.45|2558.75|39
1646759250000|2022-03-08 17:07:30|2568.52|2560.82|2569.45|2561.75|2570.8|2563.1|2568.52|2560.82|34
1646759260000|2022-03-08 17:07:40|2570.04|2562.34|2569.37|2561.67|2570.13|2562.43|2567.95|2560.25|40
1646759270000|2022-03-08 17:07:50|2568.66|2560.96|2568.39|2560.69|2568.66|2560.96|2566.25|2558.55|39
1646759280000|2022-03-08 17:08:00|2568.59|2560.89|2568.41|2560.71|2568.67|2560.97|2567.8|2560.1|39
1646759290000|2022-03-08 17:08:10|2568.11|2560.41|2569.6|2561.9|2570.11|2562.41|2568.09|2560.39|31
1646759300000|2022-03-08 17:08:20|2569.57|2561.87|2568.39|2560.69|2569.61|2561.91|2568.39|2560.69|37
1646759310000|2022-03-08 17:08:30|2568.04|2560.34|2564.29|2556.59|2568.04|2560.34|2563.84|2556.14|39
1646759320000|2022-03-08 17:08:40|2564.13|2556.43|2561.42|2553.72|2564.13|2556.43|2561.25|2553.55|39
1646759330000|2022-03-08 17:08:50|2561.37|2553.67|2561.09|2553.39|2562.08|2554.38|2560.45|2552.75|36
1646759340000|2022-03-08 17:09:00|2561.26|2553.56|2561.52|2553.82|2562.17|2554.47|2561.26|2553.56|35
1646759350000|2022-03-08 17:09:10|2561.53|2553.83|2562.36|2554.66|2562.36|2554.66|2561.33|2553.63|33
1646759360000|2022-03-08 17:09:20|2562.49|2554.79|2564.16|2556.46|2564.28|2556.58|2562.42|2554.72|38
1646759370000|2022-03-08 17:09:30|2564.19|2556.49|2565.06|2557.36|2565.26|2557.56|2564.14|2556.44|38
1646759380000|2022-03-08 17:09:40|2565.02|2557.32|2566.18|2558.48|2566.64|2558.94|2565.02|2557.32|38
1646759390000|2022-03-08 17:09:50|2567.06|2559.36|2565.16|2557.46|2567.06|2559.36|2564.79|2557.09|37
1646759400000|2022-03-08 17:10:00|2565.07|2557.37|2565.84|2558.14|2565.92|2558.22|2564.29|2556.59|39
1646759410000|2022-03-08 17:10:10|2565.62|2557.92|2565.68|2557.98|2565.68|2557.98|2564.91|2557.21|35
1646759420000|2022-03-08 17:10:20|2565.69|2557.99|2566.5|2558.8|2566.51|2558.81|2565.22|2557.52|38
1646759430000|2022-03-08 17:10:30|2566.42|2558.72|2565.53|2557.83|2566.42|2558.72|2565.17|2557.47|32
1646759440000|2022-03-08 17:10:40|2565.51|2557.81|2565.15|2557.45|2565.53|2557.83|2564.86|2557.16|33
1646759450000|2022-03-08 17:10:50|2565.11|2557.41|2567.15|2559.45|2567.17|2559.47|2564.91|2557.21|38
1646759460000|2022-03-08 17:11:00|2567.21|2559.51|2568.25|2560.55|2568.41|2560.71|2566.77|2559.07|35
1646759470000|2022-03-08 17:11:10|2568.24|2560.54|2567.38|2559.68|2568.44|2560.74|2566.98|2559.28|36
1646759480000|2022-03-08 17:11:20|2567.36|2559.66|2567.28|2559.58|2567.36|2559.66|2566.03|2558.33|38
1646759490000|2022-03-08 17:11:30|2567.49|2559.79|2568.65|2560.95|2568.82|2561.12|2567.22|2559.52|38
1646759500000|2022-03-08 17:11:40|2568.62|2560.92|2567.87|2560.17|2568.77|2561.07|2567.44|2559.74|36
1646759510000|2022-03-08 17:11:50|2567.59|2559.89|2568.35|2560.65|2568.38|2560.68|2566.92|2559.22|36
1646759520000|2022-03-08 17:12:00|2568.29|2560.59|2566.79|2559.09|2568.39|2560.69|2566.24|2558.54|35
1646759530000|2022-03-08 17:12:10|2566.65|2558.95|2569.59|2561.89|2569.93|2562.23|2566.54|2558.84|35
1646759540000|2022-03-08 17:12:20|2569.74|2562.04|2569.21|2561.51|2569.95|2562.25|2568.96|2561.26|37
1646759550000|2022-03-08 17:12:30|2569.09|2561.39|2572.18|2564.48|2572.18|2564.48|2569.02|2561.32|35
1646759560000|2022-03-08 17:12:40|2572.25|2564.55|2573.7|2566|2573.85|2566.15|2572.25|2564.55|40
1646759570000|2022-03-08 17:12:50|2573.54|2565.84|2573.04|2565.34|2573.54|2565.84|2572.21|2564.51|38
1646759580000|2022-03-08 17:13:00|2573.09|2565.39|2571.1|2563.4|2573.54|2565.84|2570.79|2563.09|39
1646759590000|2022-03-08 17:13:10|2569.97|2562.27|2569.83|2562.13|2571.1|2563.4|2569.46|2561.76|39
1646759600000|2022-03-08 17:13:20|2569.57|2561.87|2575|2567.3|2575|2567.3|2569.57|2561.87|40
1646759610000|2022-03-08 17:13:30|2575.13|2567.43|2575.38|2567.68|2577.86|2570.16|2574.87|2567.17|40
1646759620000|2022-03-08 17:13:40|2575.17|2567.47|2573.17|2565.47|2575.17|2567.47|2572.79|2565.09|39
1646759630000|2022-03-08 17:13:50|2573.22|2565.52|2569.93|2562.23|2573.23|2565.53|2569.83|2562.13|39
1646759640000|2022-03-08 17:14:00|2570.36|2562.66|2569.8|2562.1|2570.98|2563.28|2569.27|2561.57|35
1646759650000|2022-03-08 17:14:10|2569.7|2562|2571.04|2563.34|2571.1|2563.4|2569.29|2561.59|39
1646759660000|2022-03-08 17:14:20|2570.89|2563.19|2573.18|2565.48|2573.39|2565.69|2570.89|2563.19|39
1646759670000|2022-03-08 17:14:30|2573.03|2565.33|2578.16|2570.46|2578.18|2570.48|2572.91|2565.21|40
1646759680000|2022-03-08 17:14:40|2578.3|2570.6|2577.09|2569.39|2578.64|2570.94|2577.03|2569.33|40
1646759690000|2022-03-08 17:14:50|2576.99|2569.29|2578.63|2570.93|2578.67|2570.97|2576.86|2569.16|32
1646759700000|2022-03-08 17:15:00|2578.6|2570.9|2579.47|2571.77|2580.15|2572.45|2578.52|2570.82|34
1646759710000|2022-03-08 17:15:10|2579.09|2571.39|2584.78|2577.08|2584.78|2577.08|2578.43|2570.73|34
1646759720000|2022-03-08 17:15:20|2584.73|2577.03|2576.46|2568.76|2584.73|2577.03|2576.38|2568.68|39
1646759730000|2022-03-08 17:15:30|2576.45|2568.75|2575.31|2567.61|2576.45|2568.75|2573.42|2565.72|39
1646759740000|2022-03-08 17:15:40|2575.56|2567.86|2575.03|2567.33|2576.31|2568.61|2574.62|2566.92|38
1646759750000|2022-03-08 17:15:50|2575.06|2567.36|2577.05|2569.35|2577.42|2569.72|2574.46|2566.76|38
1646759760000|2022-03-08 17:16:00|2576.58|2568.88|2576.61|2568.91|2577.39|2569.69|2575.97|2568.27|37
1646759770000|2022-03-08 17:16:10|2576.63|2568.93|2580.14|2572.44|2580.26|2572.56|2576.63|2568.93|39
1646759780000|2022-03-08 17:16:20|2580.15|2572.45|2587.29|2579.59|2587.29|2579.59|2580.15|2572.45|38
1646759790000|2022-03-08 17:16:30|2586.94|2579.24|2591.16|2583.46|2591.39|2583.69|2585.5|2577.8|39
1646759800000|2022-03-08 17:16:40|2591.49|2583.79|2589.85|2582.15|2591.49|2583.79|2589.3|2581.6|39
1646759810000|2022-03-08 17:16:50|2589.51|2581.81|2589.68|2581.98|2590.26|2582.56|2589.17|2581.47|37
1646759820000|2022-03-08 17:17:00|2589.7|2582|2590.05|2582.35|2590.05|2582.35|2588.34|2580.64|38
1646759830000|2022-03-08 17:17:10|2590.02|2582.32|2591.5|2583.8|2591.51|2583.81|2590.01|2582.31|39
1646759840000|2022-03-08 17:17:20|2591.72|2584.02|2593.22|2585.52|2593.48|2585.78|2591.68|2583.98|40
1646759850000|2022-03-08 17:17:30|2593.02|2585.32|2594.98|2587.28|2596.46|2588.76|2593.02|2585.32|40
1646759860000|2022-03-08 17:17:40|2595.18|2587.48|2594.21|2586.51|2596.56|2588.86|2594.18|2586.48|38
1646759870000|2022-03-08 17:17:50|2594.15|2586.45|2595.17|2587.47|2595.28|2587.58|2594.04|2586.34|38
1646759880000|2022-03-08 17:18:00|2595.22|2587.52|2596.72|2589.02|2596.72|2589.02|2593.3|2585.6|38
1646759890000|2022-03-08 17:18:10|2596.73|2589.03|2597.19|2589.49|2599.24|2591.54|2596.22|2588.52|39
1646759900000|2022-03-08 17:18:20|2597.33|2589.63|2599.91|2592.21|2600.17|2592.47|2596.59|2588.89|39
1646759910000|2022-03-08 17:18:30|2599.83|2592.13|2597.85|2590.15|2599.85|2592.15|2597.52|2589.82|36
1646759920000|2022-03-08 17:18:40|2598.65|2590.95|2599.19|2591.49|2599.77|2592.07|2597.75|2590.05|34
1646759930000|2022-03-08 17:18:50|2599.2|2591.5|2601.55|2593.85|2602.17|2594.47|2599.2|2591.5|38
1646759940000|2022-03-08 17:19:00|2601.54|2593.84|2602.78|2595.08|2603.04|2595.34|2601.29|2593.59|38
1646759950000|2022-03-08 17:19:10|2602.74|2595.04|2601.08|2593.38|2602.95|2595.25|2599.57|2591.87|36
1646759960000|2022-03-08 17:19:20|2599.55|2591.85|2602.92|2595.22|2603.08|2595.38|2599.01|2591.31|39
1646759970000|2022-03-08 17:19:30|2602.85|2595.15|2603.51|2595.81|2603.51|2595.81|2601.71|2594.01|39
1646759980000|2022-03-08 17:19:40|2603.47|2595.77|2603.22|2595.52|2603.69|2595.99|2602.78|2595.08|35
1646759990000|2022-03-08 17:19:50|2603.37|2595.67|2604.35|2596.65|2604.44|2596.74|2603.21|2595.51|34
1646760000000|2022-03-08 17:20:00|2604.27|2596.57|2605.87|2598.17|2605.87|2598.17|2604.04|2596.34|38
1646760010000|2022-03-08 17:20:10|2606.15|2598.45|2605.73|2598.03|2606.26|2598.56|2604.98|2597.28|38
1646760020000|2022-03-08 17:20:20|2605.52|2597.82|2599.4|2591.7|2605.52|2597.82|2599.36|2591.66|39
1646760030000|2022-03-08 17:20:30|2600.09|2592.39|2603.18|2595.48|2603.27|2595.57|2599.76|2592.06|39
1646760040000|2022-03-08 17:20:40|2603.01|2595.31|2603.08|2595.38|2604.32|2596.62|2603.01|2595.31|37
1646760050000|2022-03-08 17:20:50|2603.02|2595.32|2603.38|2595.68|2604.58|2596.88|2601.28|2593.58|39
1646760060000|2022-03-08 17:21:00|2604.02|2596.32|2605.66|2597.96|2605.66|2597.96|2603.75|2596.05|39
1646760070000|2022-03-08 17:21:10|2605.25|2597.55|2604.85|2597.15|2606.21|2598.51|2604.83|2597.13|38
1646760080000|2022-03-08 17:21:20|2604.8|2597.1|2603.38|2595.68|2604.8|2597.1|2601.99|2594.29|40
1646760090000|2022-03-08 17:21:30|2603.26|2595.56|2601.65|2593.95|2603.26|2595.56|2601.24|2593.54|39
1646760100000|2022-03-08 17:21:40|2601.43|2593.73|2602.94|2595.24|2603.13|2595.43|2601.33|2593.63|37
1646760110000|2022-03-08 17:21:50|2602.89|2595.19|2601.66|2593.96|2603.22|2595.52|2601.62|2593.92|38
1646760120000|2022-03-08 17:22:00|2601.11|2593.41|2600.76|2593.06|2602.22|2594.52|2600.4|2592.7|38
1646760130000|2022-03-08 17:22:10|2600.58|2592.88|2598.73|2591.03|2600.65|2592.95|2598.73|2591.03|38
1646760140000|2022-03-08 17:22:20|2598.49|2590.79|2601.08|2593.38|2601.26|2593.56|2598.47|2590.77|38
1646760150000|2022-03-08 17:22:30|2601.1|2593.4|2597.92|2590.22|2601.1|2593.4|2597.92|2590.22|39
1646760160000|2022-03-08 17:22:40|2597.44|2589.74|2594.51|2586.81|2597.44|2589.74|2592.53|2584.83|39
1646760170000|2022-03-08 17:22:50|2594.55|2586.85|2595|2587.3|2595.45|2587.75|2594.3|2586.6|37
1646760180000|2022-03-08 17:23:00|2594.62|2586.92|2596.3|2588.6|2596.48|2588.78|2594.37|2586.67|35
1646760190000|2022-03-08 17:23:10|2596.27|2588.57|2594.01|2586.31|2596.39|2588.69|2594.01|2586.31|39
1646760200000|2022-03-08 17:23:20|2593.9|2586.2|2592.22|2584.52|2593.9|2586.2|2590.69|2582.99|38
1646760210000|2022-03-08 17:23:30|2592.01|2584.31|2590.61|2582.91|2592.62|2584.92|2590.41|2582.71|38
1646760220000|2022-03-08 17:23:40|2590.65|2582.95|2590.1|2582.4|2590.86|2583.16|2589.73|2582.03|39
1646760230000|2022-03-08 17:23:50|2590.33|2582.63|2590.63|2582.93|2591.79|2584.09|2590.04|2582.34|37
1646760240000|2022-03-08 17:24:00|2590.71|2583.01|2590.43|2582.73|2592.19|2584.49|2590.4|2582.7|38
1646760250000|2022-03-08 17:24:10|2590.53|2582.83|2587.19|2579.49|2590.65|2582.95|2586.97|2579.27|38
1646760260000|2022-03-08 17:24:20|2587.15|2579.45|2584.59|2576.89|2587.58|2579.88|2584.59|2576.89|38
1646760270000|2022-03-08 17:24:30|2584.57|2576.87|2583.82|2576.12|2584.78|2577.08|2582.63|2574.93|39
1646760280000|2022-03-08 17:24:40|2583.58|2575.88|2583.41|2575.71|2584.28|2576.58|2583.24|2575.54|36
1646760290000|2022-03-08 17:24:50|2583.31|2575.61|2583.66|2575.96|2583.67|2575.97|2583.17|2575.47|35
1646760300000|2022-03-08 17:25:00|2583.55|2575.85|2583.06|2575.36|2583.77|2576.07|2582.38|2574.68|39
1646760310000|2022-03-08 17:25:10|2581.77|2574.07|2576.86|2569.16|2582.98|2575.28|2576.8|2569.1|37
1646760320000|2022-03-08 17:25:20|2577|2569.3|2574.59|2566.89|2577.02|2569.32|2574.56|2566.86|39
1646760330000|2022-03-08 17:25:30|2574.52|2566.82|2576.99|2569.29|2577.05|2569.35|2574.27|2566.57|37
1646760340000|2022-03-08 17:25:40|2577.01|2569.31|2577.94|2570.24|2579.19|2571.49|2577.01|2569.31|31
1646760350000|2022-03-08 17:25:50|2577.11|2569.41|2574.71|2567.01|2577.11|2569.41|2574.63|2566.93|37
1646760360000|2022-03-08 17:26:00|2574.73|2567.03|2575.71|2568.01|2575.78|2568.08|2574.53|2566.83|35
1646760370000|2022-03-08 17:26:10|2575.59|2567.89|2576.38|2568.68|2576.7|2569|2575.35|2567.65|32
1646760380000|2022-03-08 17:26:20|2576.23|2568.53|2575.3|2567.6|2576.7|2569|2575.04|2567.34|38
1646760390000|2022-03-08 17:26:30|2575.61|2567.91|2573.58|2565.88|2575.66|2567.96|2572.95|2565.25|37
1646760400000|2022-03-08 17:26:40|2573.05|2565.35|2573.94|2566.24|2574.26|2566.56|2573.05|2565.35|37
1646760410000|2022-03-08 17:26:50|2573.97|2566.27|2573.11|2565.41|2573.97|2566.27|2572.76|2565.06|35
1646760420000|2022-03-08 17:27:00|2573.08|2565.38|2573.76|2566.06|2573.76|2566.06|2572.93|2565.23|32
1646760430000|2022-03-08 17:27:10|2573.68|2565.98|2574.02|2566.32|2574.1|2566.4|2573.52|2565.82|36
1646760440000|2022-03-08 17:27:20|2574.14|2566.44|2575.6|2567.9|2575.6|2567.9|2573.82|2566.12|35
1646760450000|2022-03-08 17:27:30|2576.04|2568.34|2577.57|2569.87|2579.1|2571.4|2576.04|2568.34|37
1646760460000|2022-03-08 17:27:40|2577.54|2569.84|2577|2569.3|2577.54|2569.84|2575.34|2567.64|35
1646760470000|2022-03-08 17:27:50|2577.01|2569.31|2577.77|2570.07|2578.36|2570.66|2577.01|2569.31|39
1646760480000|2022-03-08 17:28:00|2578.13|2570.43|2582.04|2574.34|2582.04|2574.34|2578.13|2570.43|38
1646760490000|2022-03-08 17:28:10|2582.47|2574.77|2583.19|2575.49|2583.79|2576.09|2579.9|2572.2|39
1646760500000|2022-03-08 17:28:20|2582.74|2575.04|2589|2581.3|2589.14|2581.44|2582.64|2574.94|40
1646760510000|2022-03-08 17:28:30|2589.65|2581.95|2589.32|2581.62|2591.54|2583.84|2589.09|2581.39|40
1646760520000|2022-03-08 17:28:40|2589.51|2581.81|2587.8|2580.1|2590.33|2582.63|2587.02|2579.32|38
1646760530000|2022-03-08 17:28:50|2587.08|2579.38|2588.68|2580.98|2588.97|2581.27|2586.4|2578.7|39
1646760540000|2022-03-08 17:29:00|2588.62|2580.92|2588.82|2581.12|2589.05|2581.35|2587.17|2579.47|37
1646760550000|2022-03-08 17:29:10|2589.32|2581.62|2591.26|2583.56|2591.56|2583.86|2589|2581.3|39
1646760560000|2022-03-08 17:29:20|2591.59|2583.89|2590.68|2582.98|2591.59|2583.89|2590.03|2582.33|38
1646760570000|2022-03-08 17:29:30|2590.82|2583.12|2590.07|2582.37|2590.88|2583.18|2589.5|2581.8|37
1646760580000|2022-03-08 17:29:40|2589.8|2582.1|2589.75|2582.05|2590.89|2583.19|2589.66|2581.96|38
1646760590000|2022-03-08 17:29:50|2589.7|2582|2589.03|2581.33|2589.82|2582.12|2589.03|2581.33|33
1646760600000|2022-03-08 17:30:00|2589.01|2581.31|2589.71|2582.01|2589.71|2582.01|2588.1|2580.4|40
1646760610000|2022-03-08 17:30:10|2589.87|2582.17|2591.81|2584.11|2592.25|2584.55|2589.36|2581.66|39
1646760620000|2022-03-08 17:30:20|2591.84|2584.14|2592.49|2584.79|2593.44|2585.74|2591.69|2583.99|39
1646760630000|2022-03-08 17:30:30|2592.25|2584.55|2593.42|2585.72|2594.33|2586.63|2592.09|2584.39|38
1646760640000|2022-03-08 17:30:40|2593.66|2585.96|2592.25|2584.55|2594.63|2586.93|2592.25|2584.55|39
1646760650000|2022-03-08 17:30:50|2592.18|2584.48|2590.86|2583.16|2592.28|2584.58|2590.76|2583.06|35
1646760660000|2022-03-08 17:31:00|2590.97|2583.27|2591.53|2583.83|2592.14|2584.44|2590.65|2582.95|36
1646760670000|2022-03-08 17:31:10|2591.48|2583.78|2589.25|2581.55|2591.52|2583.82|2589.16|2581.46|38
1646760680000|2022-03-08 17:31:20|2589.73|2582.03|2586.81|2579.11|2589.78|2582.08|2586.77|2579.07|36
1646760690000|2022-03-08 17:31:30|2586.79|2579.09|2585.53|2577.83|2587.36|2579.66|2585.05|2577.35|36
1646760700000|2022-03-08 17:31:40|2585.56|2577.86|2584.86|2577.16|2585.56|2577.86|2583.76|2576.06|37
1646760710000|2022-03-08 17:31:50|2584.96|2577.26|2584.85|2577.15|2585.2|2577.5|2583.52|2575.82|40
1646760720000|2022-03-08 17:32:00|2584.72|2577.02|2585.8|2578.1|2586.07|2578.37|2584.72|2577.02|37
1646760730000|2022-03-08 17:32:10|2585.85|2578.15|2588.3|2580.6|2588.3|2580.6|2585.54|2577.84|40
1646760740000|2022-03-08 17:32:20|2588.03|2580.33|2584.56|2576.86|2588.4|2580.7|2584.31|2576.61|38
1646760750000|2022-03-08 17:32:30|2584.55|2576.85|2585.71|2578.01|2586.23|2578.53|2584.33|2576.63|36
1646760760000|2022-03-08 17:32:40|2585.69|2577.99|2586.59|2578.89|2586.67|2578.97|2585.28|2577.58|35
1646760770000|2022-03-08 17:32:50|2586.37|2578.67|2587.72|2580.02|2587.72|2580.02|2586.33|2578.63|37
1646760780000|2022-03-08 17:33:00|2587.79|2580.09|2591.6|2583.9|2591.83|2584.13|2587.79|2580.09|39
1646760790000|2022-03-08 17:33:10|2591.46|2583.76|2593.49|2585.79|2593.69|2585.99|2591.46|2583.76|38
1646760800000|2022-03-08 17:33:20|2593.53|2585.83|2594.4|2586.7|2594.87|2587.17|2592.84|2585.14|38
1646760810000|2022-03-08 17:33:30|2594.38|2586.68|2596.46|2588.76|2596.87|2589.17|2593.94|2586.24|36
1646760820000|2022-03-08 17:33:40|2596.68|2588.98|2596.54|2588.84|2596.68|2588.98|2595.87|2588.17|40
1646760830000|2022-03-08 17:33:50|2596.68|2588.98|2597.13|2589.43|2597.4|2589.7|2595.28|2587.58|33
1646760840000|2022-03-08 17:34:00|2596.95|2589.25|2598.41|2590.71|2598.41|2590.71|2596.95|2589.25|39
1646760850000|2022-03-08 17:34:10|2599.01|2591.31|2598.03|2590.33|2599.3|2591.6|2597.23|2589.53|39
1646760860000|2022-03-08 17:34:20|2597.62|2589.92|2598.75|2591.05|2598.75|2591.05|2597.62|2589.92|38
1646760870000|2022-03-08 17:34:30|2598.5|2590.8|2598.48|2590.78|2599.43|2591.73|2598.35|2590.65|38
1646760880000|2022-03-08 17:34:40|2598.14|2590.44|2598.55|2590.85|2598.65|2590.95|2597.43|2589.73|36
1646760890000|2022-03-08 17:34:50|2598.57|2590.87|2600.36|2592.66|2600.39|2592.69|2598.43|2590.73|38
1646760900000|2022-03-08 17:35:00|2600.41|2592.71|2600.45|2592.75|2600.91|2593.21|2599.21|2591.51|37
1646760910000|2022-03-08 17:35:10|2600.15|2592.45|2598.18|2590.48|2600.15|2592.45|2598.18|2590.48|36
1646760920000|2022-03-08 17:35:20|2598.04|2590.34|2598.25|2590.55|2598.43|2590.73|2598.03|2590.33|37
1646760930000|2022-03-08 17:35:30|2598.2|2590.5|2598.43|2590.73|2598.64|2590.94|2597.21|2589.51|33
1646760940000|2022-03-08 17:35:40|2598.33|2590.63|2598.25|2590.55|2598.61|2590.91|2598.11|2590.41|35
1646760950000|2022-03-08 17:35:50|2597.69|2589.99|2597.54|2589.84|2598.36|2590.66|2596.69|2588.99|39
1646760960000|2022-03-08 17:36:00|2597.74|2590.04|2597.73|2590.03|2598.53|2590.83|2597.28|2589.58|37
1646760970000|2022-03-08 17:36:10|2597.7|2590|2597.04|2589.34|2597.7|2590|2596.02|2588.32|38
1646760980000|2022-03-08 17:36:20|2596.95|2589.25|2596.36|2588.66|2596.95|2589.25|2596.11|2588.41|36
1646760990000|2022-03-08 17:36:30|2596.37|2588.67|2596.24|2588.54|2596.7|2589|2596.01|2588.31|30
1646761000000|2022-03-08 17:36:40|2596.2|2588.5|2597.58|2589.88|2597.94|2590.24|2595.9|2588.2|39
1646761010000|2022-03-08 17:36:50|2597.86|2590.16|2600.14|2592.44|2600.32|2592.62|2597.86|2590.16|39
1646761020000|2022-03-08 17:37:00|2601.05|2593.35|2601.48|2593.78|2602.68|2594.98|2600.99|2593.29|38
1646761030000|2022-03-08 17:37:10|2601.75|2594.05|2601.27|2593.57|2601.97|2594.27|2601.04|2593.34|37
1646761040000|2022-03-08 17:37:20|2601.68|2593.98|2599.57|2591.87|2601.68|2593.98|2599.14|2591.44|39
1646761050000|2022-03-08 17:37:30|2599.55|2591.85|2599.57|2591.87|2600.69|2592.99|2598.62|2590.92|36
1646761060000|2022-03-08 17:37:40|2598.49|2590.79|2596.87|2589.17|2598.69|2590.99|2596.87|2589.17|36
1646761070000|2022-03-08 17:37:50|2596.71|2589.01|2597.87|2590.17|2597.95|2590.25|2596.71|2589.01|38
1646761080000|2022-03-08 17:38:00|2597.88|2590.18|2597.42|2589.72|2598.6|2590.9|2597.25|2589.55|39
1646761090000|2022-03-08 17:38:10|2597.48|2589.78|2596.66|2588.96|2597.85|2590.15|2596.48|2588.78|40
1646761100000|2022-03-08 17:38:20|2596.62|2588.92|2596.48|2588.78|2596.67|2588.97|2595.9|2588.2|39
1646761110000|2022-03-08 17:38:30|2596.49|2588.79|2596.63|2588.93|2597.03|2589.33|2596.41|2588.71|37
1646761120000|2022-03-08 17:38:40|2596.64|2588.94|2597.51|2589.81|2599.23|2591.53|2596.64|2588.94|38
1646761130000|2022-03-08 17:38:50|2597.27|2589.57|2596.78|2589.08|2597.27|2589.57|2596.08|2588.38|36
1646761140000|2022-03-08 17:39:00|2596.96|2589.26|2598.57|2590.87|2598.84|2591.14|2596.96|2589.26|36
1646761150000|2022-03-08 17:39:10|2598.56|2590.86|2597.8|2590.1|2598.56|2590.86|2597.79|2590.09|38
1646761160000|2022-03-08 17:39:20|2597.79|2590.09|2598.42|2590.72|2598.42|2590.72|2597.77|2590.07|36
1646761170000|2022-03-08 17:39:30|2598.53|2590.83|2600.53|2592.83|2600.53|2592.83|2598.2|2590.5|35
1646761180000|2022-03-08 17:39:40|2600.58|2592.88|2601.53|2593.83|2601.53|2593.83|2600.58|2592.88|35
1646761190000|2022-03-08 17:39:50|2601.56|2593.86|2603.31|2595.61|2603.31|2595.61|2601.27|2593.57|35
1646761200000|2022-03-08 17:40:00|2603.35|2595.65|2604.82|2597.12|2605.03|2597.33|2602.89|2595.19|39
1646761210000|2022-03-08 17:40:10|2604.94|2597.24|2604.61|2596.91|2605.29|2597.59|2603.92|2596.22|36
1646761220000|2022-03-08 17:40:20|2604.76|2597.06|2602.42|2594.72|2604.85|2597.15|2601.86|2594.16|35
1646761230000|2022-03-08 17:40:30|2602.49|2594.79|2599.83|2592.13|2602.78|2595.08|2599.83|2592.13|39
1646761240000|2022-03-08 17:40:40|2599.68|2591.98|2601.5|2593.8|2601.5|2593.8|2599.62|2591.92|39
1646761250000|2022-03-08 17:40:50|2601.51|2593.81|2599.81|2592.11|2601.58|2593.88|2599.53|2591.83|34
1646761260000|2022-03-08 17:41:00|2599.8|2592.1|2599.21|2591.51|2600.26|2592.56|2596.66|2588.96|36
1646761270000|2022-03-08 17:41:10|2598.98|2591.28|2599.01|2591.31|2599.71|2592.01|2598.41|2590.71|37
1646761280000|2022-03-08 17:41:20|2599.06|2591.36|2598.82|2591.12|2599.08|2591.38|2598.31|2590.61|35
1646761290000|2022-03-08 17:41:30|2598.75|2591.05|2598.73|2591.03|2599.18|2591.48|2598.15|2590.45|36
1646761300000|2022-03-08 17:41:40|2598.67|2590.97|2597.69|2589.99|2598.73|2591.03|2597.26|2589.56|29
1646761310000|2022-03-08 17:41:50|2597.7|2590|2599.39|2591.69|2599.55|2591.85|2597.7|2590|34
1646761320000|2022-03-08 17:42:00|2599.27|2591.57|2600.18|2592.48|2601.38|2593.68|2599.21|2591.51|37
1646761330000|2022-03-08 17:42:10|2600.19|2592.49|2597.84|2590.14|2600.19|2592.49|2597.84|2590.14|39
1646761340000|2022-03-08 17:42:20|2597.85|2590.15|2597.05|2589.35|2598.51|2590.81|2596.78|2589.08|37
1646761350000|2022-03-08 17:42:30|2597.12|2589.42|2596.88|2589.18|2597.41|2589.71|2595.87|2588.17|38
1646761360000|2022-03-08 17:42:40|2596.68|2588.98|2596.32|2588.62|2596.68|2588.98|2595.98|2588.28|36
1646761370000|2022-03-08 17:42:50|2596.19|2588.49|2594.81|2587.11|2596.3|2588.6|2594.73|2587.03|37
1646761380000|2022-03-08 17:43:00|2594.96|2587.26|2595.26|2587.56|2595.66|2587.96|2594.74|2587.04|36
1646761390000|2022-03-08 17:43:10|2595.25|2587.55|2596.28|2588.58|2596.61|2588.91|2595.25|2587.55|33
1646761400000|2022-03-08 17:43:20|2596.26|2588.56|2594.69|2586.99|2596.26|2588.56|2594.6|2586.9|37
1646761410000|2022-03-08 17:43:30|2594.46|2586.76|2596.16|2588.46|2596.18|2588.48|2594.46|2586.76|37
1646761420000|2022-03-08 17:43:40|2596.19|2588.49|2599.51|2591.81|2599.51|2591.81|2596.19|2588.49|39
1646761430000|2022-03-08 17:43:50|2599.39|2591.69|2598.04|2590.34|2599.58|2591.88|2598.01|2590.31|36
1646761440000|2022-03-08 17:44:00|2598|2590.3|2595.67|2587.97|2598.21|2590.51|2595.67|2587.97|36
1646761450000|2022-03-08 17:44:10|2596|2588.3|2598.19|2590.49|2598.19|2590.49|2596|2588.3|33
1646761460000|2022-03-08 17:44:20|2598.87|2591.17|2599.26|2591.56|2599.66|2591.96|2597.99|2590.29|39
1646761470000|2022-03-08 17:44:30|2599.24|2591.54|2598.58|2590.88|2599.43|2591.73|2597.31|2589.61|35
1646761480000|2022-03-08 17:44:40|2598.56|2590.86|2600.51|2592.81|2600.52|2592.82|2598.56|2590.86|37
1646761490000|2022-03-08 17:44:50|2600.59|2592.89|2600.57|2592.87|2600.63|2592.93|2599.31|2591.61|35
1646761500000|2022-03-08 17:45:00|2600.35|2592.65|2599.67|2591.97|2600.64|2592.94|2599.35|2591.65|35
1646761510000|2022-03-08 17:45:10|2599.51|2591.81|2596.65|2588.95|2599.55|2591.85|2596.28|2588.58|37
1646761520000|2022-03-08 17:45:20|2596.45|2588.75|2595.64|2587.94|2596.57|2588.87|2595.57|2587.87|35
1646761530000|2022-03-08 17:45:30|2595.84|2588.14|2596.28|2588.58|2596.39|2588.69|2595.46|2587.76|38
1646761540000|2022-03-08 17:45:40|2596.27|2588.57|2600.25|2592.55|2600.25|2592.55|2595.88|2588.18|36
1646761550000|2022-03-08 17:45:50|2600.15|2592.45|2600.45|2592.75|2600.45|2592.75|2599.79|2592.09|29
1646761560000|2022-03-08 17:46:00|2600.05|2592.35|2600.77|2593.07|2601.31|2593.61|2600.05|2592.35|38
1646761570000|2022-03-08 17:46:10|2601.08|2593.38|2602.26|2594.56|2603.76|2596.06|2601.08|2593.38|36
1646761580000|2022-03-08 17:46:20|2602.35|2594.65|2606.34|2598.64|2606.49|2598.79|2602.35|2594.65|39
1646761590000|2022-03-08 17:46:30|2606.25|2598.55|2607.49|2599.79|2608.58|2600.88|2606.1|2598.4|37
1646761600000|2022-03-08 17:46:40|2607.72|2600.02|2607.69|2599.99|2609.78|2602.08|2607.52|2599.82|39
1646761610000|2022-03-08 17:46:50|2607.65|2599.95|2604.9|2597.2|2607.65|2599.95|2604.38|2596.68|39
1646761620000|2022-03-08 17:47:00|2604.67|2596.97|2603.73|2596.03|2604.67|2596.97|2603.5|2595.8|37
1646761630000|2022-03-08 17:47:10|2603.69|2595.99|2604.56|2596.86|2605.37|2597.67|2603.67|2595.97|37
1646761640000|2022-03-08 17:47:20|2604.55|2596.85|2605.06|2597.36|2605.25|2597.55|2604.07|2596.37|33
1646761650000|2022-03-08 17:47:30|2605.2|2597.5|2604.82|2597.12|2605.33|2597.63|2604.42|2596.72|37
1646761660000|2022-03-08 17:47:40|2604.96|2597.26|2603.5|2595.8|2604.96|2597.26|2603.47|2595.77|37
1646761670000|2022-03-08 17:47:50|2603.61|2595.91|2603.68|2595.98|2604.2|2596.5|2603.6|2595.9|39
1646761680000|2022-03-08 17:48:00|2603.69|2595.99|2602.79|2595.09|2603.79|2596.09|2602.24|2594.54|40
1646761690000|2022-03-08 17:48:10|2602.45|2594.75|2601.9|2594.2|2602.45|2594.75|2601.22|2593.52|35
1646761700000|2022-03-08 17:48:20|2601.96|2594.26|2602.01|2594.31|2602.2|2594.5|2601.77|2594.07|33
1646761710000|2022-03-08 17:48:30|2602.02|2594.32|2601.9|2594.2|2602.02|2594.32|2601.01|2593.31|31
1646761720000|2022-03-08 17:48:40|2601.49|2593.79|2601.64|2593.94|2602.58|2594.88|2601.13|2593.43|38
1646761730000|2022-03-08 17:48:50|2601.61|2593.91|2601.98|2594.28|2601.98|2594.28|2600.95|2593.25|32
1646761740000|2022-03-08 17:49:00|2602.08|2594.38|2601.48|2593.78|2602.84|2595.14|2601.48|2593.78|39
1646761750000|2022-03-08 17:49:10|2601.53|2593.83|2600.91|2593.21|2601.53|2593.83|2600.87|2593.17|35
1646761760000|2022-03-08 17:49:20|2600.86|2593.16|2600.39|2592.69|2600.86|2593.16|2600.02|2592.32|37
1646761770000|2022-03-08 17:49:30|2600.4|2592.7|2599.82|2592.12|2600.54|2592.84|2599.68|2591.98|38
1646761780000|2022-03-08 17:49:40|2599.84|2592.14|2598.86|2591.16|2599.95|2592.25|2598.73|2591.03|37
1646761790000|2022-03-08 17:49:50|2598.87|2591.17|2599.13|2591.43|2599.55|2591.85|2598.86|2591.16|36
1646761800000|2022-03-08 17:50:00|2599.2|2591.5|2600.04|2592.34|2600.26|2592.56|2597.57|2589.87|39
1646761810000|2022-03-08 17:50:10|2599.97|2592.27|2597.87|2590.17|2600.04|2592.34|2597.75|2590.05|38
1646761820000|2022-03-08 17:50:20|2597.82|2590.12|2594.48|2586.78|2597.82|2590.12|2594.03|2586.33|37
1646761830000|2022-03-08 17:50:30|2594.41|2586.71|2594.63|2586.93|2594.99|2587.29|2593.96|2586.26|40
1646761840000|2022-03-08 17:50:40|2594.7|2587|2594.75|2587.05|2595.11|2587.41|2594.18|2586.48|38
1646761850000|2022-03-08 17:50:50|2594.56|2586.86|2594.47|2586.77|2594.75|2587.05|2594.04|2586.34|27
1646761860000|2022-03-08 17:51:00|2594.1|2586.4|2594.52|2586.82|2595.07|2587.37|2593.8|2586.1|36
1646761870000|2022-03-08 17:51:10|2594.56|2586.86|2592.32|2584.62|2594.78|2587.08|2591.76|2584.06|38
1646761880000|2022-03-08 17:51:20|2592.31|2584.61|2589.94|2582.24|2592.31|2584.61|2589.86|2582.16|40
1646761890000|2022-03-08 17:51:30|2589.93|2582.23|2588.89|2581.19|2590.09|2582.39|2587.65|2579.95|37
1646761900000|2022-03-08 17:51:40|2588.72|2581.02|2591.07|2583.37|2591.11|2583.41|2588.72|2581.02|34
1646761910000|2022-03-08 17:51:50|2591.04|2583.34|2589.55|2581.85|2591.04|2583.34|2589.33|2581.63|36
1646761920000|2022-03-08 17:52:00|2589.47|2581.77|2592.17|2584.47|2592.17|2584.47|2589.47|2581.77|33
1646761930000|2022-03-08 17:52:10|2592.13|2584.43|2591.22|2583.52|2592.19|2584.49|2591.18|2583.48|28
1646761940000|2022-03-08 17:52:20|2591.18|2583.48|2590.12|2582.42|2591.22|2583.52|2589.83|2582.13|35
1646761950000|2022-03-08 17:52:30|2590.1|2582.4|2592.95|2585.25|2593.5|2585.8|2590.02|2582.32|32
1646761960000|2022-03-08 17:52:40|2592.85|2585.15|2591.94|2584.24|2593.39|2585.69|2591.37|2583.67|35
1646761970000|2022-03-08 17:52:50|2592.05|2584.35|2590.76|2583.06|2592.05|2584.35|2590.45|2582.75|34
1646761980000|2022-03-08 17:53:00|2590.75|2583.05|2593.22|2585.52|2593.26|2585.56|2590.62|2582.92|38
1646761990000|2022-03-08 17:53:10|2593.02|2585.32|2593.15|2585.45|2593.43|2585.73|2592.74|2585.04|36
1646762000000|2022-03-08 17:53:20|2593.43|2585.73|2594.29|2586.59|2595.02|2587.32|2593.43|2585.73|39
1646762010000|2022-03-08 17:53:30|2594.31|2586.61|2594.53|2586.83|2594.65|2586.95|2594.16|2586.46|36
1646762020000|2022-03-08 17:53:40|2594.51|2586.81|2596.21|2588.51|2596.38|2588.68|2594.05|2586.35|38
1646762030000|2022-03-08 17:53:50|2595.97|2588.27|2598.16|2590.46|2598.31|2590.61|2595.97|2588.27|38
1646762040000|2022-03-08 17:54:00|2598.19|2590.49|2599.64|2591.94|2599.64|2591.94|2597.18|2589.48|39
1646762050000|2022-03-08 17:54:10|2599.68|2591.98|2601.03|2593.33|2601.03|2593.33|2599.37|2591.67|40
1646762060000|2022-03-08 17:54:20|2600.97|2593.27|2599.31|2591.61|2601.14|2593.44|2599.31|2591.61|39
1646762070000|2022-03-08 17:54:30|2599.3|2591.6|2599.23|2591.53|2599.51|2591.81|2598.37|2590.67|37
1646762080000|2022-03-08 17:54:40|2599.24|2591.54|2600.21|2592.51|2600.27|2592.57|2599.03|2591.33|32
1646762090000|2022-03-08 17:54:50|2600.27|2592.57|2601.02|2593.32|2601.02|2593.32|2600.14|2592.44|36
1646762100000|2022-03-08 17:55:00|2600.86|2593.16|2599.59|2591.89|2601.07|2593.37|2599.53|2591.83|35
1646762110000|2022-03-08 17:55:10|2599.46|2591.76|2598.23|2590.53|2599.46|2591.76|2598.23|2590.53|35
1646762120000|2022-03-08 17:55:20|2598.24|2590.54|2598.86|2591.16|2598.86|2591.16|2597.89|2590.19|31
1646762130000|2022-03-08 17:55:30|2598.88|2591.18|2599.34|2591.64|2599.71|2592.01|2598.17|2590.47|34
1646762140000|2022-03-08 17:55:40|2599.59|2591.89|2599.32|2591.62|2599.6|2591.9|2599.02|2591.32|33
1646762150000|2022-03-08 17:55:50|2599.3|2591.6|2598.97|2591.27|2599.72|2592.02|2598.45|2590.75|33
1646762160000|2022-03-08 17:56:00|2598.93|2591.23|2597.83|2590.13|2598.93|2591.23|2597.43|2589.73|33
1646762170000|2022-03-08 17:56:10|2597.84|2590.14|2599.5|2591.8|2599.57|2591.87|2597.69|2589.99|28
1646762180000|2022-03-08 17:56:20|2599.46|2591.76|2597.99|2590.29|2599.46|2591.76|2597.89|2590.19|39
1646762190000|2022-03-08 17:56:30|2597.98|2590.28|2597.67|2589.97|2598.13|2590.43|2597.38|2589.68|32
1646762200000|2022-03-08 17:56:40|2597.57|2589.87|2597.41|2589.71|2597.98|2590.28|2597.28|2589.58|32
1646762210000|2022-03-08 17:56:50|2597.42|2589.72|2597.87|2590.17|2598.12|2590.42|2597.42|2589.72|33
1646762220000|2022-03-08 17:57:00|2598.03|2590.33|2598.93|2591.23|2599.01|2591.31|2597.99|2590.29|35
1646762230000|2022-03-08 17:57:10|2598.89|2591.19|2598.62|2590.92|2598.89|2591.19|2598.34|2590.64|29
1646762240000|2022-03-08 17:57:20|2598.6|2590.9|2598.74|2591.04|2599.09|2591.39|2598.6|2590.9|31
1646762250000|2022-03-08 17:57:30|2598.57|2590.87|2598.44|2590.74|2599.27|2591.57|2598.2|2590.5|33
1646762260000|2022-03-08 17:57:40|2598.47|2590.77|2597.84|2590.14|2598.82|2591.12|2597.71|2590.01|35
1646762270000|2022-03-08 17:57:50|2597.85|2590.15|2598.51|2590.81|2598.51|2590.81|2597.32|2589.62|39
1646762280000|2022-03-08 17:58:00|2598.31|2590.61|2598.87|2591.17|2599.6|2591.9|2598.31|2590.61|38
1646762290000|2022-03-08 17:58:10|2598.68|2590.98|2598.82|2591.12|2598.99|2591.29|2598.44|2590.74|31
1646762300000|2022-03-08 17:58:20|2598.58|2590.88|2597.4|2589.7|2598.58|2590.88|2597.03|2589.33|34
1646762310000|2022-03-08 17:58:30|2597.43|2589.73|2597.73|2590.03|2598.03|2590.33|2597.42|2589.72|34
1646762320000|2022-03-08 17:58:40|2597.85|2590.15|2597.53|2589.83|2598.37|2590.67|2597.51|2589.81|31
1646762330000|2022-03-08 17:58:50|2597.52|2589.82|2597.15|2589.45|2597.76|2590.06|2596.81|2589.11|28
1646762340000|2022-03-08 17:59:00|2597.38|2589.68|2597.99|2590.29|2598.95|2591.25|2597.38|2589.68|37
1646762350000|2022-03-08 17:59:10|2597.97|2590.27|2597.87|2590.17|2598.08|2590.38|2597.52|2589.82|27
1646762360000|2022-03-08 17:59:20|2597.74|2590.04|2596.55|2588.85|2597.92|2590.22|2596.49|2588.79|35
1646762370000|2022-03-08 17:59:30|2596.58|2588.88|2596.85|2589.15|2597.16|2589.46|2596.5|2588.8|31
1646762380000|2022-03-08 17:59:40|2597.13|2589.43|2597.54|2589.84|2597.95|2590.25|2596.53|2588.83|36
1646762390000|2022-03-08 17:59:50|2597.4|2589.7|2597.28|2589.58|2597.9|2590.2|2597.21|2589.51|30
1646762400000|2022-03-08 18:00:00|2597.25|2589.55|2599.53|2591.83|2599.53|2591.83|2597.25|2589.55|33
1646762410000|2022-03-08 18:00:10|2599.29|2591.59|2602.12|2594.42|2602.27|2594.57|2599.29|2591.59|28
1646762420000|2022-03-08 18:00:20|2602.31|2594.61|2602.29|2594.59|2602.61|2594.91|2601.74|2594.04|34
1646762430000|2022-03-08 18:00:30|2602.3|2594.6|2602.79|2595.09|2603.79|2596.09|2602.26|2594.56|33
1646762440000|2022-03-08 18:00:40|2602.73|2595.03|2605.14|2597.44|2605.55|2597.85|2602.24|2594.54|31
1646762450000|2022-03-08 18:00:50|2605.15|2597.45|2605.64|2597.94|2605.84|2598.14|2604.81|2597.11|36
1646762460000|2022-03-08 18:01:00|2605.37|2597.67|2607.47|2599.77|2608.01|2600.31|2605.29|2597.59|39
1646762470000|2022-03-08 18:01:10|2607.57|2599.87|2608.41|2600.71|2608.8|2601.1|2607.24|2599.54|38
1646762480000|2022-03-08 18:01:20|2608.37|2600.67|2618.52|2610.82|2618.52|2610.82|2608.13|2600.43|36
1646762490000|2022-03-08 18:01:30|2618.18|2610.48|2620.77|2613.07|2620.77|2613.07|2616.23|2608.53|40
1646762500000|2022-03-08 18:01:40|2621.14|2613.44|2621.15|2613.45|2624.11|2616.41|2621.14|2613.44|39
1646762510000|2022-03-08 18:01:50|2621.48|2613.78|2619.01|2611.31|2622.12|2614.42|2618.48|2610.78|40
1646762520000|2022-03-08 18:02:00|2618.88|2611.18|2618.01|2610.31|2619.55|2611.85|2617.91|2610.21|39
1646762530000|2022-03-08 18:02:10|2617.97|2610.27|2614.61|2606.91|2617.97|2610.27|2613.74|2606.04|40
1646762540000|2022-03-08 18:02:20|2614.72|2607.02|2616.07|2608.37|2616.81|2609.11|2614.2|2606.5|39
1646762550000|2022-03-08 18:02:30|2615.82|2608.12|2618.75|2611.05|2618.75|2611.05|2614.69|2606.99|38
1646762560000|2022-03-08 18:02:40|2618.86|2611.16|2619.45|2611.75|2620.76|2613.06|2618.74|2611.04|39
1646762570000|2022-03-08 18:02:50|2619.47|2611.77|2619.66|2611.96|2620.43|2612.73|2619.46|2611.76|39
1646762580000|2022-03-08 18:03:00|2619.51|2611.81|2620.78|2613.08|2621.1|2613.4|2619.46|2611.76|40
1646762590000|2022-03-08 18:03:10|2620.92|2613.22|2619.28|2611.58|2621.19|2613.49|2618.96|2611.26|36
1646762600000|2022-03-08 18:03:20|2618.88|2611.18|2618.35|2610.65|2619.18|2611.48|2617.17|2609.47|39
1646762610000|2022-03-08 18:03:30|2618.73|2611.03|2618.63|2610.93|2619.31|2611.61|2618.5|2610.8|36
1646762620000|2022-03-08 18:03:40|2618.67|2610.97|2619.26|2611.56|2619.72|2612.02|2618.45|2610.75|36
1646762630000|2022-03-08 18:03:50|2619.03|2611.33|2619.07|2611.37|2619.46|2611.76|2618.68|2610.98|32
1646762640000|2022-03-08 18:04:00|2619.06|2611.36|2619.11|2611.41|2619.45|2611.75|2618.65|2610.95|33
1646762650000|2022-03-08 18:04:10|2619.12|2611.42|2620.81|2613.11|2621.12|2613.42|2618.85|2611.15|36
1646762660000|2022-03-08 18:04:20|2620.66|2612.96|2619.13|2611.43|2620.68|2612.98|2619.13|2611.43|36
1646762670000|2022-03-08 18:04:30|2619.29|2611.59|2617.13|2609.43|2619.49|2611.79|2617.13|2609.43|35
1646762680000|2022-03-08 18:04:40|2617.12|2609.42|2617.33|2609.63|2617.33|2609.63|2614.4|2606.7|38
1646762690000|2022-03-08 18:04:50|2617.2|2609.5|2620.71|2613.01|2620.8|2613.1|2617.2|2609.5|37
1646762700000|2022-03-08 18:05:00|2620.67|2612.97|2619.23|2611.53|2622.63|2614.93|2619.23|2611.53|39
1646762710000|2022-03-08 18:05:10|2619.48|2611.78|2618.37|2610.67|2619.76|2612.06|2617.32|2609.62|39
1646762720000|2022-03-08 18:05:20|2618.31|2610.61|2618.58|2610.88|2618.79|2611.09|2617.97|2610.27|40
1646762730000|2022-03-08 18:05:30|2618.9|2611.2|2619.33|2611.63|2620.37|2612.67|2618.84|2611.14|37
1646762740000|2022-03-08 18:05:40|2619.27|2611.57|2617.52|2609.82|2619.58|2611.88|2617.52|2609.82|35
1646762750000|2022-03-08 18:05:50|2617.41|2609.71|2618.2|2610.5|2618.41|2610.71|2617.32|2609.62|39
1646762760000|2022-03-08 18:06:00|2618.19|2610.49|2618.74|2611.04|2619.21|2611.51|2618.15|2610.45|38
1646762770000|2022-03-08 18:06:10|2618.77|2611.07|2619.86|2612.16|2620.41|2612.71|2618.76|2611.06|35
1646762780000|2022-03-08 18:06:20|2620.36|2612.66|2620.16|2612.46|2621.6|2613.9|2619.89|2612.19|37
1646762790000|2022-03-08 18:06:30|2619.9|2612.2|2619.41|2611.71|2619.94|2612.24|2618.87|2611.17|38
1646762800000|2022-03-08 18:06:40|2619.49|2611.79|2620.09|2612.39|2620.96|2613.26|2619.21|2611.51|38
1646762810000|2022-03-08 18:06:50|2620.08|2612.38|2619.81|2612.11|2620.08|2612.38|2618.45|2610.75|36
1646762820000|2022-03-08 18:07:00|2619.73|2612.03|2619.74|2612.04|2619.74|2612.04|2618.54|2610.84|36
1646762830000|2022-03-08 18:07:10|2619.78|2612.08|2621.25|2613.55|2621.44|2613.74|2619.78|2612.08|37
1646762840000|2022-03-08 18:07:20|2621.27|2613.57|2622.34|2614.64|2622.35|2614.65|2621.17|2613.47|35
1646762850000|2022-03-08 18:07:30|2622.35|2614.65|2622.79|2615.09|2622.86|2615.16|2622.05|2614.35|35
1646762860000|2022-03-08 18:07:40|2622.76|2615.06|2625.4|2617.7|2625.4|2617.7|2622.75|2615.05|38
1646762870000|2022-03-08 18:07:50|2625.47|2617.77|2625.68|2617.98|2626.93|2619.23|2624.63|2616.93|39
1646762880000|2022-03-08 18:08:00|2625.6|2617.9|2624.65|2616.95|2625.69|2617.99|2624.22|2616.52|38
1646762890000|2022-03-08 18:08:10|2624.72|2617.02|2625.74|2618.04|2625.98|2618.28|2624.62|2616.92|35
1646762900000|2022-03-08 18:08:20|2625.71|2618.01|2627.96|2620.26|2627.96|2620.26|2625.5|2617.8|36
1646762910000|2022-03-08 18:08:30|2628.12|2620.42|2627.21|2619.51|2628.59|2620.89|2625.81|2618.11|39
1646762920000|2022-03-08 18:08:40|2627.16|2619.46|2627.7|2620|2628.51|2620.81|2626.9|2619.2|32
1646762930000|2022-03-08 18:08:50|2627.82|2620.12|2627.59|2619.89|2628.24|2620.54|2627.05|2619.35|34
1646762940000|2022-03-08 18:09:00|2627.3|2619.6|2627.09|2619.39|2627.39|2619.69|2626.43|2618.73|32
1646762950000|2022-03-08 18:09:10|2627.51|2619.81|2628.05|2620.35|2628.44|2620.74|2627.26|2619.56|38
1646762960000|2022-03-08 18:09:20|2627.97|2620.27|2627.57|2619.87|2628.55|2620.85|2627.44|2619.74|39
1646762970000|2022-03-08 18:09:30|2627.44|2619.74|2628.08|2620.38|2628.16|2620.46|2627.39|2619.69|28
1646762980000|2022-03-08 18:09:40|2628.23|2620.53|2628.55|2620.85|2628.69|2620.99|2628.15|2620.45|37
1646762990000|2022-03-08 18:09:50|2628.54|2620.84|2628.64|2620.94|2629.34|2621.64|2628.43|2620.73|37
1646763000000|2022-03-08 18:10:00|2628.53|2620.83|2627.09|2619.39|2628.87|2621.17|2627.09|2619.39|36
1646763010000|2022-03-08 18:10:10|2627.03|2619.33|2627.62|2619.92|2627.98|2620.28|2626.9|2619.2|37
1646763020000|2022-03-08 18:10:20|2627.47|2619.77|2626.14|2618.44|2627.82|2620.12|2625.48|2617.78|31
1646763030000|2022-03-08 18:10:30|2626.23|2618.53|2625.64|2617.94|2626.23|2618.53|2625.28|2617.58|37
1646763040000|2022-03-08 18:10:40|2625.63|2617.93|2624.91|2617.21|2625.63|2617.93|2624.88|2617.18|37
1646763050000|2022-03-08 18:10:50|2625.08|2617.38|2625.9|2618.2|2625.9|2618.2|2624.84|2617.14|31
1646763060000|2022-03-08 18:11:00|2625.98|2618.28|2624.73|2617.03|2626.2|2618.5|2624.41|2616.71|36
1646763070000|2022-03-08 18:11:10|2624.65|2616.95|2621.87|2614.17|2624.77|2617.07|2621.87|2614.17|37
1646763080000|2022-03-08 18:11:20|2621.7|2614|2621.37|2613.67|2622.23|2614.53|2621.19|2613.49|37
1646763090000|2022-03-08 18:11:30|2621.35|2613.65|2622.11|2614.41|2622.11|2614.41|2621.05|2613.35|38
1646763100000|2022-03-08 18:11:40|2622.12|2614.42|2621.93|2614.23|2622.62|2614.92|2621.26|2613.56|37
1646763110000|2022-03-08 18:11:50|2622.04|2614.34|2620.91|2613.21|2622.16|2614.46|2620.87|2613.17|34
1646763120000|2022-03-08 18:12:00|2620.92|2613.22|2623.16|2615.46|2623.58|2615.88|2620.92|2613.22|35
1646763130000|2022-03-08 18:12:10|2623.18|2615.48|2623.15|2615.45|2623.38|2615.68|2622.4|2614.7|35
1646763140000|2022-03-08 18:12:20|2623.13|2615.43|2622.65|2614.95|2623.15|2615.45|2622.5|2614.8|35
1646763150000|2022-03-08 18:12:30|2622.66|2614.96|2621.95|2614.25|2622.92|2615.22|2621.78|2614.08|36
1646763160000|2022-03-08 18:12:40|2622.02|2614.32|2623.72|2616.02|2623.72|2616.02|2621.77|2614.07|37
1646763170000|2022-03-08 18:12:50|2623.74|2616.04|2622.3|2614.6|2623.74|2616.04|2621.94|2614.24|37
1646763180000|2022-03-08 18:13:00|2622.34|2614.64|2626.47|2618.77|2626.79|2619.09|2622.34|2614.64|38
1646763190000|2022-03-08 18:13:10|2626.34|2618.64|2620.1|2612.4|2626.58|2618.88|2620.1|2612.4|40
1646763200000|2022-03-08 18:13:20|2620.92|2613.22|2619.4|2611.7|2621.13|2613.43|2619.16|2611.46|39
1646763210000|2022-03-08 18:13:30|2619.38|2611.68|2620.46|2612.76|2620.46|2612.76|2619.38|2611.68|36
1646763220000|2022-03-08 18:13:40|2620.41|2612.71|2620.35|2612.65|2620.41|2612.71|2617.68|2609.98|38
1646763230000|2022-03-08 18:13:50|2620.34|2612.64|2621.54|2613.84|2621.92|2614.22|2620.34|2612.64|40
1646763240000|2022-03-08 18:14:00|2621.71|2614.01|2623.58|2615.88|2624.02|2616.32|2621.71|2614.01|38
1646763250000|2022-03-08 18:14:10|2623.53|2615.83|2621.78|2614.08|2623.76|2616.06|2621.78|2614.08|38
1646763260000|2022-03-08 18:14:20|2621.79|2614.09|2621.18|2613.48|2621.94|2614.24|2620.87|2613.17|35
1646763270000|2022-03-08 18:14:30|2621.21|2613.51|2621.84|2614.14|2621.93|2614.23|2620.94|2613.24|35
1646763280000|2022-03-08 18:14:40|2622.16|2614.46|2620.86|2613.16|2623.03|2615.33|2620.8|2613.1|38
1646763290000|2022-03-08 18:14:50|2620.9|2613.2|2618.56|2610.86|2621.44|2613.74|2618.45|2610.75|39
1646763300000|2022-03-08 18:15:00|2618.49|2610.79|2620.7|2613|2620.7|2613|2618.46|2610.76|39
1646763310000|2022-03-08 18:15:10|2620.67|2612.97|2623.2|2615.5|2623.2|2615.5|2620.56|2612.86|38
1646763320000|2022-03-08 18:15:20|2623.39|2615.69|2621.08|2613.38|2623.39|2615.69|2620.99|2613.29|40
1646763330000|2022-03-08 18:15:30|2620.79|2613.09|2621.33|2613.63|2621.33|2613.63|2620.75|2613.05|37
1646763340000|2022-03-08 18:15:40|2621.54|2613.84|2622.67|2614.97|2623.01|2615.31|2621.54|2613.84|38
1646763350000|2022-03-08 18:15:50|2622.69|2614.99|2623.08|2615.38|2623.28|2615.58|2622.69|2614.99|26
1646763360000|2022-03-08 18:16:00|2623.17|2615.47|2625.29|2617.59|2625.29|2617.59|2623.17|2615.47|34
1646763370000|2022-03-08 18:16:10|2625.33|2617.63|2622.93|2615.23|2625.33|2617.63|2622.91|2615.21|33
1646763380000|2022-03-08 18:16:20|2623.06|2615.36|2624.61|2616.91|2624.83|2617.13|2623.04|2615.34|30
1646763390000|2022-03-08 18:16:30|2624.6|2616.9|2623.27|2615.57|2624.6|2616.9|2623.16|2615.46|36
1646763400000|2022-03-08 18:16:40|2623.28|2615.58|2625.95|2618.25|2625.95|2618.25|2623.28|2615.58|37
1646763410000|2022-03-08 18:16:50|2625.92|2618.22|2626.07|2618.37|2626.37|2618.67|2625.76|2618.06|38
1646763420000|2022-03-08 18:17:00|2626.17|2618.47|2626.25|2618.55|2626.92|2619.22|2625.59|2617.89|36
1646763430000|2022-03-08 18:17:10|2626.3|2618.6|2625.98|2618.28|2626.53|2618.83|2625.79|2618.09|37
1646763440000|2022-03-08 18:17:20|2626|2618.3|2624.54|2616.84|2626.01|2618.31|2624.5|2616.8|33
1646763450000|2022-03-08 18:17:30|2624.51|2616.81|2624.02|2616.32|2624.64|2616.94|2624|2616.3|37
1646763460000|2022-03-08 18:17:40|2624.03|2616.33|2624.17|2616.47|2624.71|2617.01|2623.91|2616.21|35
1646763470000|2022-03-08 18:17:50|2624.43|2616.73|2625.65|2617.95|2625.65|2617.95|2624.23|2616.53|33
1646763480000|2022-03-08 18:18:00|2625.42|2617.72|2624.38|2616.68|2625.74|2618.04|2624.33|2616.63|36
1646763490000|2022-03-08 18:18:10|2624.37|2616.67|2622.93|2615.23|2624.69|2616.99|2622.42|2614.72|34
1646763500000|2022-03-08 18:18:20|2623.07|2615.37|2623.16|2615.46|2623.18|2615.48|2621.91|2614.21|38
1646763510000|2022-03-08 18:18:30|2623|2615.3|2623.28|2615.58|2623.28|2615.58|2622.14|2614.44|38
1646763520000|2022-03-08 18:18:40|2623.29|2615.59|2623.03|2615.33|2623.29|2615.59|2622.47|2614.77|25
1646763530000|2022-03-08 18:18:50|2623.02|2615.32|2623.08|2615.38|2623.85|2616.15|2622.76|2615.06|32
1646763540000|2022-03-08 18:19:00|2623.18|2615.48|2622.89|2615.19|2623.74|2616.04|2622.69|2614.99|37
1646763550000|2022-03-08 18:19:10|2622.69|2614.99|2621.38|2613.68|2622.69|2614.99|2621.05|2613.35|39
1646763560000|2022-03-08 18:19:20|2621.35|2613.65|2623.2|2615.5|2623.2|2615.5|2620.82|2613.12|36
1646763570000|2022-03-08 18:19:30|2623.26|2615.56|2625.14|2617.44|2625.26|2617.56|2623.26|2615.56|35
1646763580000|2022-03-08 18:19:40|2625.16|2617.46|2625.17|2617.47|2625.47|2617.77|2625|2617.3|35
1646763590000|2022-03-08 18:19:50|2625.16|2617.46|2625.24|2617.54|2625.74|2618.04|2625.1|2617.4|34
1646763600000|2022-03-08 18:20:00|2625.22|2617.52|2624.43|2616.73|2625.46|2617.76|2624.09|2616.39|36
1646763610000|2022-03-08 18:20:10|2624.4|2616.7|2622.3|2614.6|2624.4|2616.7|2622.3|2614.6|38
1646763620000|2022-03-08 18:20:20|2622.15|2614.45|2621.4|2613.7|2622.59|2614.89|2621.14|2613.44|39
1646763630000|2022-03-08 18:20:30|2621.39|2613.69|2624.57|2616.87|2624.87|2617.17|2621.39|2613.69|35
1646763640000|2022-03-08 18:20:40|2624.55|2616.85|2625.17|2617.47|2625.17|2617.47|2624.04|2616.34|34
1646763650000|2022-03-08 18:20:50|2625.32|2617.62|2624.78|2617.08|2625.44|2617.74|2624.78|2617.08|37
1646763660000|2022-03-08 18:21:00|2625.06|2617.36|2625.73|2618.03|2626.61|2618.91|2624.99|2617.29|35
1646763670000|2022-03-08 18:21:10|2626.19|2618.49|2624.22|2616.52|2626.19|2618.49|2624.08|2616.38|37
1646763680000|2022-03-08 18:21:20|2624.24|2616.54|2622.94|2615.24|2624.3|2616.6|2622.81|2615.11|35
1646763690000|2022-03-08 18:21:30|2622.93|2615.23|2622.2|2614.5|2623.4|2615.7|2622.2|2614.5|37
1646763700000|2022-03-08 18:21:40|2622.18|2614.48|2622.26|2614.56|2622.95|2615.25|2622.18|2614.48|35
1646763710000|2022-03-08 18:21:50|2622.37|2614.67|2621.48|2613.78|2622.37|2614.67|2620.85|2613.15|39
1646763720000|2022-03-08 18:22:00|2621.62|2613.92|2621.94|2614.24|2622.78|2615.08|2621.58|2613.88|36
1646763730000|2022-03-08 18:22:10|2621.91|2614.21|2622.43|2614.73|2622.43|2614.73|2621.91|2614.21|40
1646763740000|2022-03-08 18:22:20|2622.48|2614.78|2624.57|2616.87|2624.76|2617.06|2622.48|2614.78|36
1646763750000|2022-03-08 18:22:30|2624.56|2616.86|2624.33|2616.63|2624.62|2616.92|2623.43|2615.73|29
1646763760000|2022-03-08 18:22:40|2624.3|2616.6|2626.64|2618.94|2627.37|2619.67|2624.29|2616.59|31
1646763770000|2022-03-08 18:22:50|2626.72|2619.02|2624.28|2616.58|2626.72|2619.02|2624.08|2616.38|40
1646763780000|2022-03-08 18:23:00|2624.67|2616.97|2624.36|2616.66|2625.36|2617.66|2623.71|2616.01|35
1646763790000|2022-03-08 18:23:10|2624.37|2616.67|2622.97|2615.27|2624.77|2617.07|2622.22|2614.52|34
1646763800000|2022-03-08 18:23:20|2623.04|2615.34|2622.33|2614.63|2623.54|2615.84|2619.98|2612.28|38
1646763810000|2022-03-08 18:23:30|2622.44|2614.74|2622.3|2614.6|2623.08|2615.38|2621.82|2614.12|35
1646763820000|2022-03-08 18:23:40|2622.53|2614.83|2622.24|2614.54|2622.53|2614.83|2622.07|2614.37|32
1646763830000|2022-03-08 18:23:50|2622.47|2614.77|2621.89|2614.19|2622.86|2615.16|2620.98|2613.28|33
1646763840000|2022-03-08 18:24:00|2620.32|2612.62|2620.97|2613.27|2621.56|2613.86|2620.19|2612.49|39
1646763850000|2022-03-08 18:24:10|2621.03|2613.33|2618.28|2610.58|2621.03|2613.33|2617.9|2610.2|38
1646763860000|2022-03-08 18:24:20|2618.11|2610.41|2617.78|2610.08|2618.32|2610.62|2617.49|2609.79|37
1646763870000|2022-03-08 18:24:30|2617.84|2610.14|2616.35|2608.65|2617.84|2610.14|2616.06|2608.36|40
1646763880000|2022-03-08 18:24:40|2616.74|2609.04|2615.45|2607.75|2617.86|2610.16|2615.43|2607.73|39
1646763890000|2022-03-08 18:24:50|2615.27|2607.57|2614.15|2606.45|2615.27|2607.57|2613.5|2605.8|39
1646763900000|2022-03-08 18:25:00|2614.01|2606.31|2613.29|2605.59|2614.5|2606.8|2613.29|2605.59|33
1646763910000|2022-03-08 18:25:10|2613.17|2605.47|2612|2604.3|2613.17|2605.47|2611.54|2603.84|37
1646763920000|2022-03-08 18:25:20|2612.03|2604.33|2614.84|2607.14|2614.88|2607.18|2612.03|2604.33|30
1646763930000|2022-03-08 18:25:30|2614.98|2607.28|2614.36|2606.66|2615.33|2607.63|2614.19|2606.49|34
1646763940000|2022-03-08 18:25:40|2614.3|2606.6|2612.58|2604.88|2614.3|2606.6|2612.58|2604.88|34
1646763950000|2022-03-08 18:25:50|2612.51|2604.81|2612.84|2605.14|2613.33|2605.63|2612.51|2604.81|34
1646763960000|2022-03-08 18:26:00|2613.05|2605.35|2612.76|2605.06|2613.05|2605.35|2612.25|2604.55|34
1646763970000|2022-03-08 18:26:10|2612.68|2604.98|2611.59|2603.89|2612.75|2605.05|2611.11|2603.41|36
1646763980000|2022-03-08 18:26:20|2611.58|2603.88|2609.12|2601.42|2611.58|2603.88|2609.12|2601.42|37
1646763990000|2022-03-08 18:26:30|2609.31|2601.61|2608.41|2600.71|2609.88|2602.18|2608.41|2600.71|35
1646764000000|2022-03-08 18:26:40|2608.4|2600.7|2608.16|2600.46|2609.4|2601.7|2608.06|2600.36|38
1646764010000|2022-03-08 18:26:50|2608.2|2600.5|2606.88|2599.18|2608.23|2600.53|2606.47|2598.77|34
1646764020000|2022-03-08 18:27:00|2606.64|2598.94|2607.94|2600.24|2608.59|2600.89|2606.62|2598.92|37
1646764030000|2022-03-08 18:27:10|2608.16|2600.46|2604.88|2597.18|2608.16|2600.46|2604.64|2596.94|33
1646764040000|2022-03-08 18:27:20|2604.72|2597.02|2602.16|2594.46|2605.02|2597.32|2601.43|2593.73|39
1646764050000|2022-03-08 18:27:30|2601.9|2594.2|2601.74|2594.04|2602.35|2594.65|2600.97|2593.27|38
1646764060000|2022-03-08 18:27:40|2601.83|2594.13|2603.65|2595.95|2603.65|2595.95|2601.59|2593.89|39
1646764070000|2022-03-08 18:27:50|2603.59|2595.89|2601.75|2594.05|2604.05|2596.35|2601.32|2593.62|38
1646764080000|2022-03-08 18:28:00|2601.59|2593.89|2603.29|2595.59|2603.61|2595.91|2601.51|2593.81|38
1646764090000|2022-03-08 18:28:10|2603.45|2595.75|2601.65|2593.95|2603.89|2596.19|2601.65|2593.95|34
1646764100000|2022-03-08 18:28:20|2601.63|2593.93|2600.68|2592.98|2601.63|2593.93|2600.45|2592.75|37
1646764110000|2022-03-08 18:28:30|2600.65|2592.95|2601.13|2593.43|2601.46|2593.76|2600.17|2592.47|37
1646764120000|2022-03-08 18:28:40|2601.21|2593.51|2600.84|2593.14|2601.27|2593.57|2600.62|2592.92|35
1646764130000|2022-03-08 18:28:50|2600.86|2593.16|2601.6|2593.9|2601.67|2593.97|2600.56|2592.86|36
1646764140000|2022-03-08 18:29:00|2601.61|2593.91|2603.77|2596.07|2604.31|2596.61|2601.61|2593.91|40
1646764150000|2022-03-08 18:29:10|2603.81|2596.11|2601.29|2593.59|2603.84|2596.14|2600.97|2593.27|40
1646764160000|2022-03-08 18:29:20|2601.48|2593.78|2601.18|2593.48|2603.01|2595.31|2600.65|2592.95|39
1646764170000|2022-03-08 18:29:30|2601.08|2593.38|2602.51|2594.81|2603.19|2595.49|2600.53|2592.83|36
1646764180000|2022-03-08 18:29:40|2602.01|2594.31|2602.3|2594.6|2602.62|2594.92|2601.06|2593.36|38
1646764190000|2022-03-08 18:29:50|2602.28|2594.58|2602.02|2594.32|2602.28|2594.58|2600.66|2592.96|37
1646764200000|2022-03-08 18:30:00|2602.17|2594.47|2598.85|2591.15|2602.92|2595.22|2598.79|2591.09|38
1646764210000|2022-03-08 18:30:10|2598.93|2591.23|2598.42|2590.72|2598.97|2591.27|2597.88|2590.18|35
1646764220000|2022-03-08 18:30:20|2598.41|2590.71|2595.65|2587.95|2598.41|2590.71|2595.65|2587.95|35
1646764230000|2022-03-08 18:30:30|2596.69|2588.99|2595.68|2587.98|2596.69|2588.99|2595.52|2587.82|37
1646764240000|2022-03-08 18:30:40|2595.63|2587.93|2592.93|2585.23|2595.8|2588.1|2592.93|2585.23|39
1646764250000|2022-03-08 18:30:50|2593.01|2585.31|2593.92|2586.22|2594.36|2586.66|2592.96|2585.26|39
1646764260000|2022-03-08 18:31:00|2593.7|2586|2592.08|2584.38|2594.21|2586.51|2592.08|2584.38|34
1646764270000|2022-03-08 18:31:10|2591.92|2584.22|2590.08|2582.38|2592.5|2584.8|2589.65|2581.95|40
1646764280000|2022-03-08 18:31:20|2590.1|2582.4|2590.22|2582.52|2590.77|2583.07|2589.63|2581.93|38
1646764290000|2022-03-08 18:31:30|2590.23|2582.53|2591.37|2583.67|2591.48|2583.78|2589.74|2582.04|39
1646764300000|2022-03-08 18:31:40|2591.22|2583.52|2591.12|2583.42|2591.93|2584.23|2591.01|2583.31|36
1646764310000|2022-03-08 18:31:50|2591.08|2583.38|2590.42|2582.72|2591.99|2584.29|2590.34|2582.64|35
1646764320000|2022-03-08 18:32:00|2590.48|2582.78|2591.81|2584.11|2593.14|2585.44|2590.43|2582.73|39
1646764330000|2022-03-08 18:32:10|2591.85|2584.15|2591.61|2583.91|2593.35|2585.65|2591.61|2583.91|36
1646764340000|2022-03-08 18:32:20|2591.68|2583.98|2589.28|2581.58|2591.73|2584.03|2589.16|2581.46|39
1646764350000|2022-03-08 18:32:30|2589.32|2581.62|2591.64|2583.94|2593.56|2585.86|2589.32|2581.62|40
1646764360000|2022-03-08 18:32:40|2591.63|2583.93|2593.68|2585.98|2594.59|2586.89|2591.63|2583.93|36
1646764370000|2022-03-08 18:32:50|2593.75|2586.05|2594.47|2586.77|2595.12|2587.42|2593.69|2585.99|34
1646764380000|2022-03-08 18:33:00|2594.63|2586.93|2594.79|2587.09|2595.14|2587.44|2593.93|2586.23|37
1646764390000|2022-03-08 18:33:10|2594.96|2587.26|2597.71|2590.01|2598.06|2590.36|2594.62|2586.92|38
1646764400000|2022-03-08 18:33:20|2597.84|2590.14|2599.74|2592.04|2599.8|2592.1|2597.12|2589.42|39
1646764410000|2022-03-08 18:33:30|2599.93|2592.23|2599.76|2592.06|2600.02|2592.32|2598.64|2590.94|39
1646764420000|2022-03-08 18:33:40|2599.77|2592.07|2598.34|2590.64|2600.08|2592.38|2598.34|2590.64|36
1646764430000|2022-03-08 18:33:50|2598.36|2590.66|2598.68|2590.98|2598.99|2591.29|2598.28|2590.58|29
1646764440000|2022-03-08 18:34:00|2598.59|2590.89|2596.99|2589.29|2598.59|2590.89|2596.53|2588.83|35
1646764450000|2022-03-08 18:34:10|2596.97|2589.27|2597.98|2590.28|2597.98|2590.28|2596.34|2588.64|36
1646764460000|2022-03-08 18:34:20|2597.79|2590.09|2600.23|2592.53|2600.84|2593.14|2597.51|2589.81|37
1646764470000|2022-03-08 18:34:30|2600.34|2592.64|2600.16|2592.46|2600.53|2592.83|2599.01|2591.31|38
1646764480000|2022-03-08 18:34:40|2600.74|2593.04|2598.36|2590.66|2600.82|2593.12|2598.36|2590.66|39
1646764490000|2022-03-08 18:34:50|2598.64|2590.94|2598.05|2590.35|2599.12|2591.42|2597.28|2589.58|40
1646764500000|2022-03-08 18:35:00|2598.13|2590.43|2600.63|2592.93|2600.63|2592.93|2597.31|2589.61|38
1646764510000|2022-03-08 18:35:10|2600.96|2593.26|2601.02|2593.32|2602.47|2594.77|2600.34|2592.64|40
1646764520000|2022-03-08 18:35:20|2601.01|2593.31|2601.04|2593.34|2601.6|2593.9|2600.27|2592.57|38
1646764530000|2022-03-08 18:35:30|2601.01|2593.31|2599.79|2592.09|2601.54|2593.84|2599.6|2591.9|37
1646764540000|2022-03-08 18:35:40|2599.78|2592.08|2599.72|2592.02|2600.66|2592.96|2599.52|2591.82|39
1646764550000|2022-03-08 18:35:50|2599.7|2592|2601.67|2593.97|2601.73|2594.03|2598.56|2590.86|39
1646764560000|2022-03-08 18:36:00|2601.81|2594.11|2602.47|2594.77|2602.85|2595.15|2600.95|2593.25|39
1646764570000|2022-03-08 18:36:10|2603.05|2595.35|2599.07|2591.37|2603.08|2595.38|2599.07|2591.37|39
1646764580000|2022-03-08 18:36:20|2599.61|2591.91|2599.22|2591.52|2600.46|2592.76|2598.93|2591.23|40
1646764590000|2022-03-08 18:36:30|2599.23|2591.53|2600.31|2592.61|2600.59|2592.89|2598.87|2591.17|40
1646764600000|2022-03-08 18:36:40|2600.43|2592.73|2598.99|2591.29|2600.61|2592.91|2598.72|2591.02|36
1646764610000|2022-03-08 18:36:50|2598.85|2591.15|2598.57|2590.87|2598.85|2591.15|2598.05|2590.35|32
1646764620000|2022-03-08 18:37:00|2598.55|2590.85|2597.76|2590.06|2598.98|2591.28|2597.64|2589.94|33
1646764630000|2022-03-08 18:37:10|2597.69|2589.99|2595.6|2587.9|2597.78|2590.08|2595.06|2587.36|39
1646764640000|2022-03-08 18:37:20|2595.53|2587.83|2593.89|2586.19|2595.75|2588.05|2593.89|2586.19|36
1646764650000|2022-03-08 18:37:30|2593.9|2586.2|2593.82|2586.12|2594.66|2586.96|2593.64|2585.94|39
1646764660000|2022-03-08 18:37:40|2594.01|2586.31|2595.1|2587.4|2595.26|2587.56|2593.74|2586.04|37
1646764670000|2022-03-08 18:37:50|2595.15|2587.45|2593.53|2585.83|2595.25|2587.55|2593.53|2585.83|31
1646764680000|2022-03-08 18:38:00|2593.49|2585.79|2591.78|2584.08|2593.53|2585.83|2591.56|2583.86|36
1646764690000|2022-03-08 18:38:10|2591.88|2584.18|2591.79|2584.09|2592.88|2585.18|2591.79|2584.09|31
1646764700000|2022-03-08 18:38:20|2591.8|2584.1|2591.62|2583.92|2591.97|2584.27|2591.24|2583.54|34
1646764710000|2022-03-08 18:38:30|2591.61|2583.91|2592.96|2585.26|2593.44|2585.74|2591.53|2583.83|37
1646764720000|2022-03-08 18:38:40|2592.95|2585.25|2593.07|2585.37|2594.25|2586.55|2592.74|2585.04|36
1646764730000|2022-03-08 18:38:50|2593.02|2585.32|2592.56|2584.86|2593.02|2585.32|2590.82|2583.12|33
1646764740000|2022-03-08 18:39:00|2592.58|2584.88|2592.87|2585.17|2593.17|2585.47|2592.28|2584.58|32
1646764750000|2022-03-08 18:39:10|2592.88|2585.18|2592.32|2584.62|2593.61|2585.91|2592.22|2584.52|31
1646764760000|2022-03-08 18:39:20|2592.24|2584.54|2593.21|2585.51|2593.26|2585.56|2590.76|2583.06|39
1646764770000|2022-03-08 18:39:30|2593.09|2585.39|2592.96|2585.26|2593.82|2586.12|2592.73|2585.03|35
1646764780000|2022-03-08 18:39:40|2593.04|2585.34|2593.38|2585.68|2593.53|2585.83|2592.91|2585.21|31
1646764790000|2022-03-08 18:39:50|2593.24|2585.54|2593.16|2585.46|2593.61|2585.91|2593.03|2585.33|28
1646764800000|2022-03-08 18:40:00|2593.07|2585.37|2592.66|2584.96|2593.93|2586.23|2592.27|2584.57|38
1646764810000|2022-03-08 18:40:10|2592.41|2584.71|2591.23|2583.53|2593.21|2585.51|2591.23|2583.53|36
1646764820000|2022-03-08 18:40:20|2591.15|2583.45|2591.51|2583.81|2591.69|2583.99|2591.13|2583.43|32
1646764830000|2022-03-08 18:40:30|2591.48|2583.78|2592.41|2584.71|2592.62|2584.92|2590.92|2583.22|36
1646764840000|2022-03-08 18:40:40|2592.75|2585.05|2594.4|2586.7|2594.4|2586.7|2592.72|2585.02|36
1646764850000|2022-03-08 18:40:50|2594.05|2586.35|2594.68|2586.98|2594.75|2587.05|2593.77|2586.07|34
1646764860000|2022-03-08 18:41:00|2594.67|2586.97|2593.89|2586.19|2595.01|2587.31|2593.89|2586.19|38
1646764870000|2022-03-08 18:41:10|2593.76|2586.06|2591.3|2583.6|2593.76|2586.06|2590.99|2583.29|37
1646764880000|2022-03-08 18:41:20|2591.36|2583.66|2590.86|2583.16|2591.68|2583.98|2590.53|2582.83|36
1646764890000|2022-03-08 18:41:30|2590.87|2583.17|2589.71|2582.01|2590.88|2583.18|2589.67|2581.97|38
1646764900000|2022-03-08 18:41:40|2589.8|2582.1|2589.45|2581.75|2590.66|2582.96|2588.84|2581.14|34
1646764910000|2022-03-08 18:41:50|2589.58|2581.88|2590.44|2582.74|2590.48|2582.78|2589.58|2581.88|36
1646764920000|2022-03-08 18:42:00|2590.38|2582.68|2590.49|2582.79|2590.55|2582.85|2589.87|2582.17|35
1646764930000|2022-03-08 18:42:10|2590.41|2582.71|2588.58|2580.88|2590.41|2582.71|2587.99|2580.29|35
1646764940000|2022-03-08 18:42:20|2588.64|2580.94|2589.32|2581.62|2590.24|2582.54|2588.64|2580.94|39
1646764950000|2022-03-08 18:42:30|2589.45|2581.75|2587.95|2580.25|2589.45|2581.75|2587.95|2580.25|39
1646764960000|2022-03-08 18:42:40|2588.01|2580.31|2588.16|2580.46|2588.42|2580.72|2587.47|2579.77|36
1646764970000|2022-03-08 18:42:50|2587.77|2580.07|2588.11|2580.41|2588.34|2580.64|2587.57|2579.87|35
1646764980000|2022-03-08 18:43:00|2588.22|2580.52|2590.12|2582.42|2590.54|2582.84|2588.22|2580.52|35
1646764990000|2022-03-08 18:43:10|2590.13|2582.43|2591.64|2583.94|2591.7|2584|2590.06|2582.36|38
1646765000000|2022-03-08 18:43:20|2591.36|2583.66|2591.43|2583.73|2592.11|2584.41|2591|2583.3|36
1646765010000|2022-03-08 18:43:30|2591.45|2583.75|2590.85|2583.15|2591.64|2583.94|2590.85|2583.15|31
1646765020000|2022-03-08 18:43:40|2590.82|2583.12|2590.92|2583.22|2591.37|2583.67|2590.77|2583.07|33
1646765030000|2022-03-08 18:43:50|2590.73|2583.03|2590.33|2582.63|2590.96|2583.26|2590.15|2582.45|37
1646765040000|2022-03-08 18:44:00|2590.41|2582.71|2589.39|2581.69|2590.42|2582.72|2589.39|2581.69|34
1646765050000|2022-03-08 18:44:10|2588.96|2581.26|2585.6|2577.9|2588.96|2581.26|2584.98|2577.28|36
1646765060000|2022-03-08 18:44:20|2585.73|2578.03|2585.92|2578.22|2585.98|2578.28|2585.25|2577.55|36
1646765070000|2022-03-08 18:44:30|2586.07|2578.37|2587.67|2579.97|2587.67|2579.97|2585.94|2578.24|36
1646765080000|2022-03-08 18:44:40|2587.71|2580.01|2586.59|2578.89|2587.88|2580.18|2586.56|2578.86|36
1646765090000|2022-03-08 18:44:50|2586.6|2578.9|2587.84|2580.14|2587.84|2580.14|2586.24|2578.54|35
1646765100000|2022-03-08 18:45:00|2587.83|2580.13|2584.08|2576.38|2588.13|2580.43|2584.06|2576.36|36
1646765110000|2022-03-08 18:45:10|2584.04|2576.34|2584.43|2576.73|2584.84|2577.14|2584.03|2576.33|36
1646765120000|2022-03-08 18:45:20|2584.49|2576.79|2585.09|2577.39|2585.09|2577.39|2584.35|2576.65|33
1646765130000|2022-03-08 18:45:30|2585.16|2577.46|2585.73|2578.03|2586.14|2578.44|2584.81|2577.11|34
1646765140000|2022-03-08 18:45:40|2585.87|2578.17|2584.09|2576.39|2585.87|2578.17|2583.86|2576.16|37
1646765150000|2022-03-08 18:45:50|2584.17|2576.47|2583.93|2576.23|2584.42|2576.72|2583.18|2575.48|35
1646765160000|2022-03-08 18:46:00|2583.92|2576.22|2583.47|2575.77|2585.36|2577.66|2583.47|2575.77|40
1646765170000|2022-03-08 18:46:10|2583.56|2575.86|2583.62|2575.92|2583.74|2576.04|2582.92|2575.22|38
1646765180000|2022-03-08 18:46:20|2584.06|2576.36|2585.59|2577.89|2585.79|2578.09|2583.48|2575.78|36
1646765190000|2022-03-08 18:46:30|2585.99|2578.29|2587.09|2579.39|2587.61|2579.91|2585.99|2578.29|35
1646765200000|2022-03-08 18:46:40|2587.05|2579.35|2586.83|2579.13|2587.76|2580.06|2586.62|2578.92|30
1646765210000|2022-03-08 18:46:50|2586.72|2579.02|2587.52|2579.82|2587.59|2579.89|2586.19|2578.49|31
1646765220000|2022-03-08 18:47:00|2587.55|2579.85|2587.49|2579.79|2587.55|2579.85|2586.8|2579.1|34
1646765230000|2022-03-08 18:47:10|2587.55|2579.85|2589.7|2582|2589.7|2582|2587.55|2579.85|33
1646765240000|2022-03-08 18:47:20|2589.47|2581.77|2590.11|2582.41|2590.2|2582.5|2589.17|2581.47|33
1646765250000|2022-03-08 18:47:30|2590.01|2582.31|2590.14|2582.44|2590.24|2582.54|2589.51|2581.81|30
1646765260000|2022-03-08 18:47:40|2590.23|2582.53|2590.92|2583.22|2591.11|2583.41|2590.21|2582.51|32
1646765270000|2022-03-08 18:47:50|2590.79|2583.09|2590.27|2582.57|2591.42|2583.72|2590.2|2582.5|34
1646765280000|2022-03-08 18:48:00|2590.19|2582.49|2589.12|2581.42|2590.25|2582.55|2588.7|2581|39
1646765290000|2022-03-08 18:48:10|2589.1|2581.4|2585.63|2577.93|2589.16|2581.46|2585.57|2577.87|39
1646765300000|2022-03-08 18:48:20|2585.53|2577.83|2584.83|2577.13|2585.57|2577.87|2584.56|2576.86|38
1646765310000|2022-03-08 18:48:30|2584.62|2576.92|2582.36|2574.66|2584.62|2576.92|2582.16|2574.46|38
1646765320000|2022-03-08 18:48:40|2582.3|2574.6|2581.17|2573.47|2582.3|2574.6|2580.18|2572.48|38
1646765330000|2022-03-08 18:48:50|2581.24|2573.54|2580.87|2573.17|2582.35|2574.65|2580.4|2572.7|37
1646765340000|2022-03-08 18:49:00|2580.86|2573.16|2582.31|2574.61|2582.52|2574.82|2580.53|2572.83|36
1646765350000|2022-03-08 18:49:10|2582.34|2574.64|2580.8|2573.1|2582.88|2575.18|2580.78|2573.08|36
1646765360000|2022-03-08 18:49:20|2580.73|2573.03|2581.09|2573.39|2581.46|2573.76|2580.6|2572.9|37
1646765370000|2022-03-08 18:49:30|2581.12|2573.42|2581.94|2574.24|2582.07|2574.37|2580.68|2572.98|37
1646765380000|2022-03-08 18:49:40|2581.99|2574.29|2582.58|2574.88|2582.58|2574.88|2581.18|2573.48|40
1646765390000|2022-03-08 18:49:50|2582.52|2574.82|2581.4|2573.7|2582.54|2574.84|2581.4|2573.7|37
1646765400000|2022-03-08 18:50:00|2581.58|2573.88|2580.12|2572.42|2581.61|2573.91|2579.42|2571.72|37
1646765410000|2022-03-08 18:50:10|2579.52|2571.82|2582.38|2574.68|2582.38|2574.68|2579.51|2571.81|35
1646765420000|2022-03-08 18:50:20|2582.32|2574.62|2581.24|2573.54|2582.33|2574.63|2581.24|2573.54|31
1646765430000|2022-03-08 18:50:30|2581.26|2573.56|2581.67|2573.97|2581.67|2573.97|2580.99|2573.29|28
1646765440000|2022-03-08 18:50:40|2581.7|2574|2581.55|2573.85|2581.7|2574|2580.69|2572.99|35
1646765450000|2022-03-08 18:50:50|2581.57|2573.87|2581.55|2573.85|2581.6|2573.9|2580.86|2573.16|34
1646765460000|2022-03-08 18:51:00|2581.56|2573.86|2581.29|2573.59|2581.83|2574.13|2581.02|2573.32|32
1646765470000|2022-03-08 18:51:10|2581.41|2573.71|2581.09|2573.39|2581.54|2573.84|2580.85|2573.15|36
1646765480000|2022-03-08 18:51:20|2581.12|2573.42|2581.98|2574.28|2581.98|2574.28|2581.06|2573.36|28
1646765490000|2022-03-08 18:51:30|2582.5|2574.8|2581.33|2573.63|2582.71|2575.01|2581.33|2573.63|36
1646765500000|2022-03-08 18:51:40|2581.31|2573.61|2581.61|2573.91|2581.61|2573.91|2580.76|2573.06|33
1646765510000|2022-03-08 18:51:50|2581.53|2573.83|2581.97|2574.27|2582.76|2575.06|2581.48|2573.78|28
1646765520000|2022-03-08 18:52:00|2581.99|2574.29|2583.1|2575.4|2583.38|2575.68|2581.93|2574.23|30
1646765530000|2022-03-08 18:52:10|2582.76|2575.06|2582.51|2574.81|2582.88|2575.18|2582.06|2574.36|31
1646765540000|2022-03-08 18:52:20|2582.58|2574.88|2582.43|2574.73|2582.72|2575.02|2582.28|2574.58|34
1646765550000|2022-03-08 18:52:30|2582.44|2574.74|2582.81|2575.11|2583.06|2575.36|2582.27|2574.57|33
1646765560000|2022-03-08 18:52:40|2582.94|2575.24|2582.84|2575.14|2582.94|2575.24|2582.4|2574.7|36
1646765570000|2022-03-08 18:52:50|2582.61|2574.91|2582.75|2575.05|2583.09|2575.39|2582.61|2574.91|37
1646765580000|2022-03-08 18:53:00|2582.83|2575.13|2582.69|2574.99|2583.12|2575.42|2582.19|2574.49|32
1646765590000|2022-03-08 18:53:10|2582.66|2574.96|2584.83|2577.13|2584.83|2577.13|2582.24|2574.54|38
1646765600000|2022-03-08 18:53:20|2584.88|2577.18|2587.53|2579.83|2587.68|2579.98|2584.88|2577.18|40
1646765610000|2022-03-08 18:53:30|2587.65|2579.95|2585.88|2578.18|2588.51|2580.81|2585.88|2578.18|39
1646765620000|2022-03-08 18:53:40|2585.86|2578.16|2585.01|2577.31|2586.25|2578.55|2584.77|2577.07|37
1646765630000|2022-03-08 18:53:50|2585.05|2577.35|2584.91|2577.21|2585.13|2577.43|2584.8|2577.1|24
1646765640000|2022-03-08 18:54:00|2585.06|2577.36|2582.37|2574.67|2585.06|2577.36|2582.36|2574.66|31
1646765650000|2022-03-08 18:54:10|2582.24|2574.54|2579.96|2572.26|2582.24|2574.54|2579.84|2572.14|37
1646765660000|2022-03-08 18:54:20|2579.81|2572.11|2579.9|2572.2|2580.07|2572.37|2579.67|2571.97|39
1646765670000|2022-03-08 18:54:30|2579.89|2572.19|2577.82|2570.12|2579.94|2572.24|2577.06|2569.36|37
1646765680000|2022-03-08 18:54:40|2577.87|2570.17|2577.77|2570.07|2578.46|2570.76|2576.83|2569.13|37
1646765690000|2022-03-08 18:54:50|2577.69|2569.99|2576.16|2568.46|2577.97|2570.27|2576.13|2568.43|36
1646765700000|2022-03-08 18:55:00|2575.97|2568.27|2577.48|2569.78|2577.65|2569.95|2575.97|2568.27|37
1646765710000|2022-03-08 18:55:10|2577.46|2569.76|2577.18|2569.48|2577.88|2570.18|2576.65|2568.95|37
1646765720000|2022-03-08 18:55:20|2577|2569.3|2578.43|2570.73|2579.04|2571.34|2576.69|2568.99|39
1646765730000|2022-03-08 18:55:30|2578.44|2570.74|2577.61|2569.91|2578.47|2570.77|2577.34|2569.64|34
1646765740000|2022-03-08 18:55:40|2577.4|2569.7|2577.29|2569.59|2578.15|2570.45|2576.93|2569.23|38
1646765750000|2022-03-08 18:55:50|2577.22|2569.52|2576.94|2569.24|2578.04|2570.34|2576.79|2569.09|35
1646765760000|2022-03-08 18:56:00|2576.92|2569.22|2577.6|2569.9|2578.06|2570.36|2576.89|2569.19|37
1646765770000|2022-03-08 18:56:10|2577.48|2569.78|2577.38|2569.68|2577.99|2570.29|2577.21|2569.51|35
1646765780000|2022-03-08 18:56:20|2577.41|2569.71|2577.66|2569.96|2578.1|2570.4|2577.41|2569.71|32
1646765790000|2022-03-08 18:56:30|2577.57|2569.87|2578.07|2570.37|2578.2|2570.5|2577.57|2569.87|36
1646765800000|2022-03-08 18:56:40|2578.02|2570.32|2577.58|2569.88|2578.36|2570.66|2577.48|2569.78|28
1646765810000|2022-03-08 18:56:50|2577.57|2569.87|2577.54|2569.84|2578.12|2570.42|2577.54|2569.84|26
1646765820000|2022-03-08 18:57:00|2577.73|2570.03|2578.92|2571.22|2579.35|2571.65|2577.36|2569.66|34
1646765830000|2022-03-08 18:57:10|2578.97|2571.27|2578.04|2570.34|2578.97|2571.27|2577.7|2570|32
1646765840000|2022-03-08 18:57:20|2578.11|2570.41|2577.87|2570.17|2578.46|2570.76|2577.87|2570.17|31
1646765850000|2022-03-08 18:57:30|2578.06|2570.36|2576.94|2569.24|2578.11|2570.41|2576.61|2568.91|38
1646765860000|2022-03-08 18:57:40|2576.9|2569.2|2577.9|2570.2|2578.33|2570.63|2576.5|2568.8|37
1646765870000|2022-03-08 18:57:50|2577.93|2570.23|2577.84|2570.14|2578.27|2570.57|2577.51|2569.81|38
1646765880000|2022-03-08 18:58:00|2577.69|2569.99|2575.22|2567.52|2577.91|2570.21|2575.19|2567.49|38
1646765890000|2022-03-08 18:58:10|2575.06|2567.36|2573.92|2566.22|2575.32|2567.62|2573.59|2565.89|34
1646765900000|2022-03-08 18:58:20|2573.93|2566.23|2573.78|2566.08|2574.17|2566.47|2573.55|2565.85|32
1646765910000|2022-03-08 18:58:30|2573.73|2566.03|2575.06|2567.36|2575.06|2567.36|2573.73|2566.03|35
1646765920000|2022-03-08 18:58:40|2575.14|2567.44|2574.59|2566.89|2575.32|2567.62|2574.47|2566.77|35
1646765930000|2022-03-08 18:58:50|2574.74|2567.04|2575.12|2567.42|2575.4|2567.7|2574.7|2567|37
1646765940000|2022-03-08 18:59:00|2575.1|2567.4|2575.44|2567.74|2575.54|2567.84|2574.99|2567.29|39
1646765950000|2022-03-08 18:59:10|2575.39|2567.69|2576.72|2569.02|2577.01|2569.31|2575.22|2567.52|37
1646765960000|2022-03-08 18:59:20|2577.19|2569.49|2576.65|2568.95|2577.3|2569.6|2576.65|2568.95|34
1646765970000|2022-03-08 18:59:30|2576.94|2569.24|2577.06|2569.36|2577.07|2569.37|2576.51|2568.81|35
1646765980000|2022-03-08 18:59:40|2577.15|2569.45|2575.53|2567.83|2577.32|2569.62|2575.53|2567.83|38
1646765990000|2022-03-08 18:59:50|2575.56|2567.86|2574.64|2566.94|2575.56|2567.86|2574.64|2566.94|33
1646766000000|2022-03-08 19:00:00|2574.59|2566.89|2574.06|2566.36|2574.76|2567.06|2573.69|2565.99|35
1646766010000|2022-03-08 19:00:10|2574.35|2566.65|2575.05|2567.35|2575.62|2567.92|2573.92|2566.22|38
1646766020000|2022-03-08 19:00:20|2575.1|2567.4|2575.17|2567.47|2575.25|2567.55|2574.76|2567.06|37
1646766030000|2022-03-08 19:00:30|2575.05|2567.35|2574.71|2567.01|2575.08|2567.38|2574.36|2566.66|35
1646766040000|2022-03-08 19:00:40|2574.72|2567.02|2575.25|2567.55|2575.36|2567.66|2574.37|2566.67|39
1646766050000|2022-03-08 19:00:50|2575.28|2567.58|2573.09|2565.39|2575.52|2567.82|2573.09|2565.39|37
1646766060000|2022-03-08 19:01:00|2573.05|2565.35|2571.46|2563.76|2573.11|2565.41|2571.45|2563.75|37
1646766070000|2022-03-08 19:01:10|2571.44|2563.74|2570.93|2563.23|2571.94|2564.24|2570.84|2563.14|36
1646766080000|2022-03-08 19:01:20|2570.98|2563.28|2570.87|2563.17|2571.52|2563.82|2570.63|2562.93|32
1646766090000|2022-03-08 19:01:30|2570.83|2563.13|2570.1|2562.4|2570.95|2563.25|2569.98|2562.28|37
1646766100000|2022-03-08 19:01:40|2570.07|2562.37|2569.86|2562.16|2570.14|2562.44|2569.66|2561.96|34
1646766110000|2022-03-08 19:01:50|2569.85|2562.15|2569.81|2562.11|2570.18|2562.48|2569.61|2561.91|37
1646766120000|2022-03-08 19:02:00|2569.87|2562.17|2570.06|2562.36|2571.32|2563.62|2569.69|2561.99|35
1646766130000|2022-03-08 19:02:10|2570.28|2562.58|2570.08|2562.38|2570.58|2562.88|2569.38|2561.68|37
1646766140000|2022-03-08 19:02:20|2569.41|2561.71|2567.95|2560.25|2569.73|2562.03|2567.95|2560.25|31
1646766150000|2022-03-08 19:02:30|2567.97|2560.27|2566.87|2559.17|2568.25|2560.55|2565.68|2557.98|37
1646766160000|2022-03-08 19:02:40|2566.67|2558.97|2567.76|2560.06|2568.34|2560.64|2566.56|2558.86|38
1646766170000|2022-03-08 19:02:50|2567.74|2560.04|2566.48|2558.78|2567.94|2560.24|2566.02|2558.32|33
1646766180000|2022-03-08 19:03:00|2566.43|2558.73|2566.25|2558.55|2566.8|2559.1|2566.09|2558.39|30
1646766190000|2022-03-08 19:03:10|2566.14|2558.44|2566.48|2558.78|2566.98|2559.28|2565.86|2558.16|39
1646766200000|2022-03-08 19:03:20|2566.69|2558.99|2566.1|2558.4|2567.09|2559.39|2566.1|2558.4|31
1646766210000|2022-03-08 19:03:30|2566.07|2558.37|2566.49|2558.79|2566.81|2559.11|2565.62|2557.92|38
1646766220000|2022-03-08 19:03:40|2566.67|2558.97|2566.88|2559.18|2567.48|2559.78|2566.57|2558.87|36
1646766230000|2022-03-08 19:03:50|2567.17|2559.47|2565.47|2557.77|2567.17|2559.47|2564.69|2556.99|40
1646766240000|2022-03-08 19:04:00|2565.33|2557.63|2565.37|2557.67|2565.37|2557.67|2564.15|2556.45|38
1646766250000|2022-03-08 19:04:10|2565.5|2557.8|2564.12|2556.42|2565.64|2557.94|2564.09|2556.39|36
1646766260000|2022-03-08 19:04:20|2564.1|2556.4|2562.62|2554.92|2564.1|2556.4|2562.62|2554.92|38
1646766270000|2022-03-08 19:04:30|2562.4|2554.7|2564|2556.3|2564.18|2556.48|2561.96|2554.26|40
1646766280000|2022-03-08 19:04:40|2564.2|2556.5|2566.42|2558.72|2566.44|2558.74|2563.48|2555.78|37
1646766290000|2022-03-08 19:04:50|2566.86|2559.16|2565.57|2557.87|2567.52|2559.82|2565.39|2557.69|38
1646766300000|2022-03-08 19:05:00|2565.47|2557.77|2564.27|2556.57|2565.47|2557.77|2562.69|2554.99|40
1646766310000|2022-03-08 19:05:10|2564.16|2556.46|2564.95|2557.25|2565.46|2557.76|2564.14|2556.44|37
1646766320000|2022-03-08 19:05:20|2565.14|2557.44|2564.44|2556.74|2565.14|2557.44|2564.32|2556.62|35
1646766330000|2022-03-08 19:05:30|2564.55|2556.85|2563.56|2555.86|2564.56|2556.86|2563.14|2555.44|33
1646766340000|2022-03-08 19:05:40|2563.69|2555.99|2561.67|2553.97|2564.45|2556.75|2561.65|2553.95|30
1646766350000|2022-03-08 19:05:50|2561.81|2554.11|2562.97|2555.27|2563.2|2555.5|2561.75|2554.05|34
1646766360000|2022-03-08 19:06:00|2563|2555.3|2562.99|2555.29|2563.43|2555.73|2562.21|2554.51|39
1646766370000|2022-03-08 19:06:10|2563.06|2555.36|2567.26|2559.56|2567.41|2559.71|2563.06|2555.36|36
1646766380000|2022-03-08 19:06:20|2567.2|2559.5|2567.51|2559.81|2569.05|2561.35|2567.2|2559.5|37
1646766390000|2022-03-08 19:06:30|2567.35|2559.65|2566.36|2558.66|2567.78|2560.08|2565.98|2558.28|37
1646766400000|2022-03-08 19:06:40|2566.52|2558.82|2568.94|2561.24|2569.47|2561.77|2566.52|2558.82|38
1646766410000|2022-03-08 19:06:50|2568.98|2561.28|2568.38|2560.68|2569.08|2561.38|2568.33|2560.63|38
1646766420000|2022-03-08 19:07:00|2567.83|2560.13|2569.68|2561.98|2569.68|2561.98|2566.73|2559.03|38
1646766430000|2022-03-08 19:07:10|2569.45|2561.75|2570.51|2562.81|2570.67|2562.97|2569.08|2561.38|40
1646766440000|2022-03-08 19:07:20|2570.43|2562.73|2573.56|2565.86|2573.65|2565.95|2570.07|2562.37|38
1646766450000|2022-03-08 19:07:30|2573.46|2565.76|2574.45|2566.75|2574.45|2566.75|2572.93|2565.23|40
1646766460000|2022-03-08 19:07:40|2574.23|2566.53|2574.26|2566.56|2574.26|2566.56|2572.06|2564.36|39
1646766470000|2022-03-08 19:07:50|2574.43|2566.73|2576.38|2568.68|2576.72|2569.02|2574.43|2566.73|38
1646766480000|2022-03-08 19:08:00|2576.12|2568.42|2576.17|2568.47|2577.93|2570.23|2575.86|2568.16|40
1646766490000|2022-03-08 19:08:10|2576.53|2568.83|2573.66|2565.96|2576.54|2568.84|2573.28|2565.58|37
1646766500000|2022-03-08 19:08:20|2574|2566.3|2573.72|2566.02|2574.18|2566.48|2573.01|2565.31|39
1646766510000|2022-03-08 19:08:30|2575.12|2567.42|2578.54|2570.84|2579.65|2571.95|2575.12|2567.42|40
1646766520000|2022-03-08 19:08:40|2578.89|2571.19|2572.75|2565.05|2579.08|2571.38|2572.53|2564.83|40
1646766530000|2022-03-08 19:08:50|2572.46|2564.76|2568.28|2560.58|2572.52|2564.82|2568.28|2560.58|34
1646766540000|2022-03-08 19:09:00|2568.75|2561.05|2569.75|2562.05|2570.03|2562.33|2568.4|2560.7|31
1646766550000|2022-03-08 19:09:10|2570.03|2562.33|2572.13|2564.43|2572.58|2564.88|2569.63|2561.93|37
1646766560000|2022-03-08 19:09:20|2572.11|2564.41|2570.68|2562.98|2572.9|2565.2|2569.65|2561.95|33
1646766570000|2022-03-08 19:09:30|2570.85|2563.15|2569.69|2561.99|2572.06|2564.36|2569.69|2561.99|38
1646766580000|2022-03-08 19:09:40|2569.68|2561.98|2570.98|2563.28|2571.01|2563.31|2568.81|2561.11|36
1646766590000|2022-03-08 19:09:50|2570.96|2563.26|2571.19|2563.49|2571.57|2563.87|2570.45|2562.75|38
1646766600000|2022-03-08 19:10:00|2571.17|2563.47|2570.24|2562.54|2571.24|2563.54|2569.01|2561.31|37
1646766610000|2022-03-08 19:10:10|2569.95|2562.25|2571.74|2564.04|2572.24|2564.54|2569.95|2562.25|37
1646766620000|2022-03-08 19:10:20|2571.81|2564.11|2570.8|2563.1|2572.12|2564.42|2569.8|2562.1|37
1646766630000|2022-03-08 19:10:30|2570.9|2563.2|2570.48|2562.78|2570.95|2563.25|2570.01|2562.31|38
1646766640000|2022-03-08 19:10:40|2570.45|2562.75|2570.7|2563|2570.9|2563.2|2570.34|2562.64|31
1646766650000|2022-03-08 19:10:50|2570.61|2562.91|2570.21|2562.51|2570.77|2563.07|2569.81|2562.11|33
1646766660000|2022-03-08 19:11:00|2569.97|2562.27|2569.17|2561.47|2570.36|2562.66|2568.55|2560.85|33
1646766670000|2022-03-08 19:11:10|2569.38|2561.68|2570.23|2562.53|2570.71|2563.01|2568.5|2560.8|35
1646766680000|2022-03-08 19:11:20|2569.32|2561.62|2568.17|2560.47|2570.23|2562.53|2568.17|2560.47|39
1646766690000|2022-03-08 19:11:30|2567.82|2560.12|2568.57|2560.87|2568.86|2561.16|2567.82|2560.12|37
1646766700000|2022-03-08 19:11:40|2568.7|2561|2568.18|2560.48|2568.93|2561.23|2568.18|2560.48|35
1646766710000|2022-03-08 19:11:50|2568.12|2560.42|2568.57|2560.87|2568.86|2561.16|2567.76|2560.06|32
1646766720000|2022-03-08 19:12:00|2568.47|2560.77|2564.44|2556.74|2568.82|2561.12|2564.4|2556.7|38
1646766730000|2022-03-08 19:12:10|2564.4|2556.7|2566.97|2559.27|2567.29|2559.59|2564.34|2556.64|39
1646766740000|2022-03-08 19:12:20|2567.1|2559.4|2566.84|2559.14|2567.53|2559.83|2566.84|2559.14|34
1646766750000|2022-03-08 19:12:30|2566.81|2559.11|2566.15|2558.45|2567.15|2559.45|2565.92|2558.22|33
1646766760000|2022-03-08 19:12:40|2566.17|2558.47|2566.64|2558.94|2566.86|2559.16|2565.93|2558.23|29
1646766770000|2022-03-08 19:12:50|2566.69|2558.99|2566.68|2558.98|2566.94|2559.24|2566.15|2558.45|36
1646766780000|2022-03-08 19:13:00|2566.78|2559.08|2568.15|2560.45|2568.5|2560.8|2566.61|2558.91|34
1646766790000|2022-03-08 19:13:10|2568.14|2560.44|2568.77|2561.07|2569.02|2561.32|2568.14|2560.44|31
1646766800000|2022-03-08 19:13:20|2568.19|2560.49|2571.75|2564.05|2572.05|2564.35|2568.04|2560.34|36
1646766810000|2022-03-08 19:13:30|2572.08|2564.38|2573.98|2566.28|2574.18|2566.48|2572.06|2564.36|39
1646766820000|2022-03-08 19:13:40|2574.04|2566.34|2572.72|2565.02|2574.04|2566.34|2572.25|2564.55|34
1646766830000|2022-03-08 19:13:50|2572.16|2564.46|2571.97|2564.27|2572.74|2565.04|2571.91|2564.21|29
1646766840000|2022-03-08 19:14:00|2572.59|2564.89|2574.69|2566.99|2574.8|2567.1|2572.29|2564.59|32
1646766850000|2022-03-08 19:14:10|2574.76|2567.06|2574.7|2567|2575.1|2567.4|2574.15|2566.45|36
1646766860000|2022-03-08 19:14:20|2575.03|2567.33|2575.62|2567.92|2575.81|2568.11|2574.24|2566.54|35
1646766870000|2022-03-08 19:14:30|2575.7|2568|2575.32|2567.62|2575.7|2568|2574.78|2567.08|31
1646766880000|2022-03-08 19:14:40|2575.44|2567.74|2575.44|2567.74|2575.81|2568.11|2574.66|2566.96|32
1646766890000|2022-03-08 19:14:50|2574.39|2566.69|2573.8|2566.1|2575.06|2567.36|2573.31|2565.61|33
1646766900000|2022-03-08 19:15:00|2573.83|2566.13|2573.68|2565.98|2575.23|2567.53|2573.61|2565.91|35
1646766910000|2022-03-08 19:15:10|2573.77|2566.07|2573.88|2566.18|2574.33|2566.63|2573.3|2565.6|33
1646766920000|2022-03-08 19:15:20|2574.19|2566.49|2574.23|2566.53|2574.36|2566.66|2573.18|2565.48|36
1646766930000|2022-03-08 19:15:30|2574.01|2566.31|2572.82|2565.12|2574.01|2566.31|2572.19|2564.49|34
1646766940000|2022-03-08 19:15:40|2572.74|2565.04|2572.03|2564.33|2572.85|2565.15|2571.86|2564.16|32
1646766950000|2022-03-08 19:15:50|2572.18|2564.48|2571.52|2563.82|2572.18|2564.48|2571.52|2563.82|23
1646766960000|2022-03-08 19:16:00|2571.62|2563.92|2572.52|2564.82|2573.26|2565.56|2571.37|2563.67|36
1646766970000|2022-03-08 19:16:10|2572.32|2564.62|2570.95|2563.25|2572.78|2565.08|2570.88|2563.18|34
1646766980000|2022-03-08 19:16:20|2571.01|2563.31|2571.15|2563.45|2571.77|2564.07|2570.89|2563.19|33
1646766990000|2022-03-08 19:16:30|2571.14|2563.44|2572.02|2564.32|2572.21|2564.51|2571.14|2563.44|36
1646767000000|2022-03-08 19:16:40|2571.92|2564.22|2573.06|2565.36|2573.3|2565.6|2571.92|2564.22|38
1646767010000|2022-03-08 19:16:50|2573.16|2565.46|2571.67|2563.97|2573.41|2565.71|2571.55|2563.85|39
1646767020000|2022-03-08 19:17:00|2571.89|2564.19|2570.25|2562.55|2572.6|2564.9|2570.16|2562.46|33
1646767030000|2022-03-08 19:17:10|2570.27|2562.57|2571.04|2563.34|2571.2|2563.5|2570.27|2562.57|35
1646767040000|2022-03-08 19:17:20|2570.61|2562.91|2571.06|2563.36|2571.11|2563.41|2570.16|2562.46|32
1646767050000|2022-03-08 19:17:30|2570.9|2563.2|2570.45|2562.75|2570.9|2563.2|2569.83|2562.13|33
1646767060000|2022-03-08 19:17:40|2570.5|2562.8|2570.83|2563.13|2570.95|2563.25|2570.19|2562.49|34
1646767070000|2022-03-08 19:17:50|2570.74|2563.04|2570.85|2563.15|2570.86|2563.16|2570.34|2562.64|25
1646767080000|2022-03-08 19:18:00|2570.86|2563.16|2571.46|2563.76|2571.87|2564.17|2570.86|2563.16|29
1646767090000|2022-03-08 19:18:10|2571.77|2564.07|2571.96|2564.26|2572.34|2564.64|2571.08|2563.38|35
1646767100000|2022-03-08 19:18:20|2571.97|2564.27|2573.13|2565.43|2573.53|2565.83|2571.97|2564.27|36
1646767110000|2022-03-08 19:18:30|2573.14|2565.44|2573.88|2566.18|2573.93|2566.23|2573.02|2565.32|27
1646767120000|2022-03-08 19:18:40|2573.96|2566.26|2576|2568.3|2576|2568.3|2573.08|2565.38|37
1646767130000|2022-03-08 19:18:50|2576.17|2568.47|2575.82|2568.12|2576.52|2568.82|2575.6|2567.9|30
1646767140000|2022-03-08 19:19:00|2575.65|2567.95|2575.37|2567.67|2576.05|2568.35|2574.43|2566.73|39
1646767150000|2022-03-08 19:19:10|2575.33|2567.63|2575.93|2568.23|2575.93|2568.23|2574.86|2567.16|37
1646767160000|2022-03-08 19:19:20|2575.95|2568.25|2575.92|2568.22|2576.27|2568.57|2575.58|2567.88|36
1646767170000|2022-03-08 19:19:30|2575.86|2568.16|2576.09|2568.39|2576.11|2568.41|2575.71|2568.01|29
1646767180000|2022-03-08 19:19:40|2576.12|2568.42|2574.91|2567.21|2576.13|2568.43|2574.91|2567.21|30
1646767190000|2022-03-08 19:19:50|2574.88|2567.18|2575.15|2567.45|2575.21|2567.51|2574.53|2566.83|27
1646767200000|2022-03-08 19:20:00|2575.04|2567.34|2574.55|2566.85|2575.07|2567.37|2574.16|2566.46|38
1646767210000|2022-03-08 19:20:10|2574.42|2566.72|2575.08|2567.38|2575.08|2567.38|2574.24|2566.54|32
1646767220000|2022-03-08 19:20:20|2574.82|2567.12|2576.32|2568.62|2576.58|2568.88|2574.82|2567.12|36
1646767230000|2022-03-08 19:20:30|2576.33|2568.63|2575.71|2568.01|2576.65|2568.95|2575.54|2567.84|37
1646767240000|2022-03-08 19:20:40|2575.69|2567.99|2575.61|2567.91|2575.74|2568.04|2574.61|2566.91|34
1646767250000|2022-03-08 19:20:50|2575.59|2567.89|2574.82|2567.12|2575.62|2567.92|2574.82|2567.12|32
1646767260000|2022-03-08 19:21:00|2574.81|2567.11|2572.96|2565.26|2575.4|2567.7|2572.96|2565.26|30
1646767270000|2022-03-08 19:21:10|2573.1|2565.4|2570.42|2562.72|2573.1|2565.4|2568.52|2560.82|37
1646767280000|2022-03-08 19:21:20|2570.7|2563|2568.23|2560.53|2570.7|2563|2568.2|2560.5|36
1646767290000|2022-03-08 19:21:30|2568.28|2560.58|2568.47|2560.77|2569.85|2562.15|2568.06|2560.36|35
1646767300000|2022-03-08 19:21:40|2568.86|2561.16|2568.77|2561.07|2569.15|2561.45|2568.74|2561.04|22
1646767310000|2022-03-08 19:21:50|2566.98|2559.28|2567.68|2559.98|2567.68|2559.98|2566.59|2558.89|35
1646767320000|2022-03-08 19:22:00|2567.72|2560.02|2564.82|2557.12|2567.81|2560.11|2564.82|2557.12|37
1646767330000|2022-03-08 19:22:10|2564.75|2557.05|2564.51|2556.81|2564.84|2557.14|2563.43|2555.73|38
1646767340000|2022-03-08 19:22:20|2564.64|2556.94|2564.66|2556.96|2565.73|2558.03|2564.58|2556.88|36
1646767350000|2022-03-08 19:22:30|2564.67|2556.97|2563.95|2556.25|2564.84|2557.14|2563.69|2555.99|36
1646767360000|2022-03-08 19:22:40|2564.09|2556.39|2564.43|2556.73|2565.04|2557.34|2563.82|2556.12|37
1646767370000|2022-03-08 19:22:50|2564.42|2556.72|2564.42|2556.72|2564.66|2556.96|2564.31|2556.61|31
1646767380000|2022-03-08 19:23:00|2564.75|2557.05|2561.93|2554.23|2565.99|2558.29|2561.93|2554.23|31
1646767390000|2022-03-08 19:23:10|2561.82|2554.12|2560.16|2552.46|2561.82|2554.12|2560.11|2552.41|38
1646767400000|2022-03-08 19:23:20|2560.32|2552.62|2562.56|2554.86|2562.56|2554.86|2560.32|2552.62|38
1646767410000|2022-03-08 19:23:30|2562.68|2554.98|2564.99|2557.29|2565.3|2557.6|2562.68|2554.98|40
1646767420000|2022-03-08 19:23:40|2565|2557.3|2568.32|2560.62|2569.08|2561.38|2564.41|2556.71|37
1646767430000|2022-03-08 19:23:50|2568.27|2560.57|2568.58|2560.88|2569.61|2561.91|2568.22|2560.52|38
1646767440000|2022-03-08 19:24:00|2568.75|2561.05|2566.61|2558.91|2568.77|2561.07|2566.31|2558.61|36
1646767450000|2022-03-08 19:24:10|2566.54|2558.84|2567.87|2560.17|2567.87|2560.17|2566.17|2558.47|37
1646767460000|2022-03-08 19:24:20|2567.92|2560.22|2570.76|2563.06|2570.81|2563.11|2567.58|2559.88|39
1646767470000|2022-03-08 19:24:30|2570.65|2562.95|2569.66|2561.96|2571.18|2563.48|2569.41|2561.71|38
1646767480000|2022-03-08 19:24:40|2570.08|2562.38|2569.68|2561.98|2570.78|2563.08|2569.68|2561.98|36
1646767490000|2022-03-08 19:24:50|2569.27|2561.57|2570.31|2562.61|2570.63|2562.93|2569.23|2561.53|36
1646767500000|2022-03-08 19:25:00|2570.41|2562.71|2569.41|2561.71|2570.41|2562.71|2568.14|2560.44|39
1646767510000|2022-03-08 19:25:10|2569.32|2561.62|2569.46|2561.76|2570.08|2562.38|2569.07|2561.37|37
1646767520000|2022-03-08 19:25:20|2569.47|2561.77|2570.01|2562.31|2570.14|2562.44|2568.69|2560.99|38
1646767530000|2022-03-08 19:25:30|2570.27|2562.57|2570.56|2562.86|2570.85|2563.15|2570.07|2562.37|38
1646767540000|2022-03-08 19:25:40|2570.51|2562.81|2570.54|2562.84|2570.77|2563.07|2570.1|2562.4|38
1646767550000|2022-03-08 19:25:50|2570.58|2562.88|2570.19|2562.49|2570.83|2563.13|2570.19|2562.49|32
1646767560000|2022-03-08 19:26:00|2570.49|2562.79|2573.8|2566.1|2573.8|2566.1|2569.58|2561.88|37
1646767570000|2022-03-08 19:26:10|2573.83|2566.13|2572.64|2564.94|2574.14|2566.44|2572.51|2564.81|39
1646767580000|2022-03-08 19:26:20|2572.57|2564.87|2574.09|2566.39|2574.09|2566.39|2572.33|2564.63|36
1646767590000|2022-03-08 19:26:30|2574.03|2566.33|2573.53|2565.83|2574.03|2566.33|2572.91|2565.21|36
1646767600000|2022-03-08 19:26:40|2572.97|2565.27|2573.46|2565.76|2573.58|2565.88|2572.85|2565.15|36
1646767610000|2022-03-08 19:26:50|2573.47|2565.77|2573.17|2565.47|2573.71|2566.01|2573.09|2565.39|30
1646767620000|2022-03-08 19:27:00|2573.08|2565.38|2573.71|2566.01|2574.2|2566.5|2573.08|2565.38|34
1646767630000|2022-03-08 19:27:10|2574.31|2566.61|2575.47|2567.77|2575.47|2567.77|2573.99|2566.29|35
1646767640000|2022-03-08 19:27:20|2575.5|2567.8|2575.33|2567.63|2575.5|2567.8|2574.93|2567.23|32
1646767650000|2022-03-08 19:27:30|2575.28|2567.58|2576.38|2568.68|2576.84|2569.14|2575.13|2567.43|37
1646767660000|2022-03-08 19:27:40|2576.43|2568.73|2576.62|2568.92|2576.83|2569.13|2576.29|2568.59|33
1646767670000|2022-03-08 19:27:50|2576.51|2568.81|2576.35|2568.65|2576.7|2569|2576.03|2568.33|33
1646767680000|2022-03-08 19:28:00|2576.39|2568.69|2576.33|2568.63|2576.39|2568.69|2575.1|2567.4|36
1646767690000|2022-03-08 19:28:10|2576.73|2569.03|2577.26|2569.56|2577.68|2569.98|2576.23|2568.53|39
1646767700000|2022-03-08 19:28:20|2577.16|2569.46|2577.17|2569.47|2577.36|2569.66|2576.67|2568.97|37
1646767710000|2022-03-08 19:28:30|2577.06|2569.36|2576.72|2569.02|2577.06|2569.36|2576.15|2568.45|38
1646767720000|2022-03-08 19:28:40|2576.67|2568.97|2576.15|2568.45|2576.67|2568.97|2575.94|2568.24|34
1646767730000|2022-03-08 19:28:50|2576.11|2568.41|2576.36|2568.66|2576.51|2568.81|2576.1|2568.4|27
1646767740000|2022-03-08 19:29:00|2576.37|2568.67|2576.15|2568.45|2576.88|2569.18|2576.03|2568.33|34
1646767750000|2022-03-08 19:29:10|2576.14|2568.44|2576.05|2568.35|2576.54|2568.84|2575.67|2567.97|37
1646767760000|2022-03-08 19:29:20|2576.19|2568.49|2576.99|2569.29|2576.99|2569.29|2576.02|2568.32|30
1646767770000|2022-03-08 19:29:30|2577.04|2569.34|2577.8|2570.1|2577.82|2570.12|2576.67|2568.97|32
1646767780000|2022-03-08 19:29:40|2577.7|2570|2577.71|2570.01|2577.88|2570.18|2577.49|2569.79|28
1646767790000|2022-03-08 19:29:50|2577.67|2569.97|2577.56|2569.86|2577.99|2570.29|2577.56|2569.86|30
1646767800000|2022-03-08 19:30:00|2577.75|2570.05|2578.36|2570.66|2578.43|2570.73|2576.75|2569.05|36
1646767810000|2022-03-08 19:30:10|2577.98|2570.28|2577.67|2569.97|2579.05|2571.35|2577.46|2569.76|35
1646767820000|2022-03-08 19:30:20|2577.6|2569.9|2578.38|2570.68|2578.52|2570.82|2577.51|2569.81|34
1646767830000|2022-03-08 19:30:30|2578.33|2570.63|2579.22|2571.52|2579.22|2571.52|2577.9|2570.2|36
1646767840000|2022-03-08 19:30:40|2579.52|2571.82|2580.95|2573.25|2581.06|2573.36|2579.52|2571.82|38
1646767850000|2022-03-08 19:30:50|2580.99|2573.29|2579.12|2571.42|2580.99|2573.29|2579.12|2571.42|35
1646767860000|2022-03-08 19:31:00|2579.09|2571.39|2578.52|2570.82|2579.44|2571.74|2578.12|2570.42|34
1646767870000|2022-03-08 19:31:10|2578.65|2570.95|2578.05|2570.35|2579.37|2571.67|2577.14|2569.44|39
1646767880000|2022-03-08 19:31:20|2578.03|2570.33|2578.52|2570.82|2578.71|2571.01|2577.95|2570.25|30
1646767890000|2022-03-08 19:31:30|2578.51|2570.81|2578.48|2570.78|2578.8|2571.1|2578.29|2570.59|26
1646767900000|2022-03-08 19:31:40|2578.49|2570.79|2579.04|2571.34|2579.4|2571.7|2578.2|2570.5|29
1646767910000|2022-03-08 19:31:50|2578.78|2571.08|2576.9|2569.2|2578.97|2571.27|2576.35|2568.65|32
1646767920000|2022-03-08 19:32:00|2576.66|2568.96|2576.39|2568.69|2577.05|2569.35|2575.9|2568.2|33
1646767930000|2022-03-08 19:32:10|2576.02|2568.32|2572.05|2564.35|2576.63|2568.93|2571.61|2563.91|35
1646767940000|2022-03-08 19:32:20|2571.76|2564.06|2571.59|2563.89|2572.36|2564.66|2571.36|2563.66|35
1646767950000|2022-03-08 19:32:30|2571.58|2563.88|2571.89|2564.19|2572.07|2564.37|2570.95|2563.25|36
1646767960000|2022-03-08 19:32:40|2571.77|2564.07|2572.27|2564.57|2572.35|2564.65|2571.77|2564.07|29
1646767970000|2022-03-08 19:32:50|2572.15|2564.45|2572.08|2564.38|2572.31|2564.61|2571.87|2564.17|33
1646767980000|2022-03-08 19:33:00|2571.77|2564.07|2570.54|2562.84|2572.03|2564.33|2570.51|2562.81|37
1646767990000|2022-03-08 19:33:10|2571.38|2563.68|2569.6|2561.9|2571.38|2563.68|2568.92|2561.22|34
1646768000000|2022-03-08 19:33:20|2569.63|2561.93|2571.11|2563.41|2571.11|2563.41|2569|2561.3|24
1646768010000|2022-03-08 19:33:30|2571.05|2563.35|2571.08|2563.38|2571.13|2563.43|2570.37|2562.67|27
1646768020000|2022-03-08 19:33:40|2571.11|2563.41|2569.42|2561.72|2571.49|2563.79|2569.42|2561.72|36
1646768030000|2022-03-08 19:33:50|2569.06|2561.36|2568|2560.3|2569.38|2561.68|2568|2560.3|29
1646768040000|2022-03-08 19:34:00|2567.89|2560.19|2568.14|2560.44|2568.38|2560.68|2567.61|2559.91|30
1646768050000|2022-03-08 19:34:10|2568.15|2560.45|2568.28|2560.58|2568.6|2560.9|2568.07|2560.37|31
1646768060000|2022-03-08 19:34:20|2568.27|2560.57|2568.54|2560.84|2569.1|2561.4|2568.15|2560.45|32
1646768070000|2022-03-08 19:34:30|2568.52|2560.82|2570.12|2562.42|2570.12|2562.42|2568.29|2560.59|33
1646768080000|2022-03-08 19:34:40|2570.06|2562.36|2570.04|2562.34|2570.24|2562.54|2569.5|2561.8|26
1646768090000|2022-03-08 19:34:50|2570.14|2562.44|2570|2562.3|2570.2|2562.5|2569.24|2561.54|32
1646768100000|2022-03-08 19:35:00|2569.99|2562.29|2571|2563.3|2571|2563.3|2569.96|2562.26|34
1646768110000|2022-03-08 19:35:10|2571.07|2563.37|2570.33|2562.63|2571.07|2563.37|2570.22|2562.52|35
1646768120000|2022-03-08 19:35:20|2570.39|2562.69|2570.55|2562.85|2570.81|2563.11|2570.39|2562.69|24
1646768130000|2022-03-08 19:35:30|2570.57|2562.87|2571.04|2563.34|2571.04|2563.34|2569.88|2562.18|30
1646768140000|2022-03-08 19:35:40|2571.05|2563.35|2573.94|2566.24|2574.14|2566.44|2571.05|2563.35|37
1646768150000|2022-03-08 19:35:50|2573.93|2566.23|2570.78|2563.08|2573.93|2566.23|2570.78|2563.08|37
1646768160000|2022-03-08 19:36:00|2570.73|2563.03|2572.19|2564.49|2572.19|2564.49|2570.6|2562.9|36
1646768170000|2022-03-08 19:36:10|2572.28|2564.58|2573.44|2565.74|2573.64|2565.94|2572.28|2564.58|39
1646768180000|2022-03-08 19:36:20|2573.42|2565.72|2572.78|2565.08|2573.51|2565.81|2572.66|2564.96|35
1646768190000|2022-03-08 19:36:30|2572.34|2564.64|2572.03|2564.33|2572.4|2564.7|2572.01|2564.31|31
1646768200000|2022-03-08 19:36:40|2572.05|2564.35|2570.86|2563.16|2572.05|2564.35|2570.66|2562.96|33
1646768210000|2022-03-08 19:36:50|2571.07|2563.37|2570.76|2563.06|2571.1|2563.4|2570.5|2562.8|24
1646768220000|2022-03-08 19:37:00|2570.74|2563.04|2570.78|2563.08|2570.99|2563.29|2570.03|2562.33|35
1646768230000|2022-03-08 19:37:10|2570.67|2562.97|2573.4|2565.7|2573.47|2565.77|2570.61|2562.91|33
1646768240000|2022-03-08 19:37:20|2573.47|2565.77|2574.95|2567.25|2575.29|2567.59|2573.47|2565.77|35
1646768250000|2022-03-08 19:37:30|2575.39|2567.69|2576.25|2568.55|2576.25|2568.55|2575.09|2567.39|39
1646768260000|2022-03-08 19:37:40|2576.27|2568.57|2578.27|2570.57|2578.91|2571.21|2575.98|2568.28|38
1646768270000|2022-03-08 19:37:50|2578.32|2570.62|2577.11|2569.41|2578.38|2570.68|2577.06|2569.36|34
1646768280000|2022-03-08 19:38:00|2577.07|2569.37|2577.31|2569.61|2577.58|2569.88|2576.4|2568.7|32
1646768290000|2022-03-08 19:38:10|2577.06|2569.36|2576.54|2568.84|2577.31|2569.61|2576.41|2568.71|30
1646768300000|2022-03-08 19:38:20|2576.73|2569.03|2576.51|2568.81|2576.86|2569.16|2576.51|2568.81|29
1646768310000|2022-03-08 19:38:30|2576.74|2569.04|2576.57|2568.87|2576.92|2569.22|2576.33|2568.63|19
1646768320000|2022-03-08 19:38:40|2576.74|2569.04|2575.58|2567.88|2577.1|2569.4|2575.51|2567.81|30
1646768330000|2022-03-08 19:38:50|2575.82|2568.12|2576.05|2568.35|2576.05|2568.35|2574.9|2567.2|30
1646768340000|2022-03-08 19:39:00|2576.49|2568.79|2575.95|2568.25|2577.2|2569.5|2575.26|2567.56|39
1646768350000|2022-03-08 19:39:10|2575.93|2568.23|2574.64|2566.94|2576.19|2568.49|2574.53|2566.83|36
1646768360000|2022-03-08 19:39:20|2574.73|2567.03|2574.58|2566.88|2574.73|2567.03|2573.69|2565.99|37
1646768370000|2022-03-08 19:39:30|2574.65|2566.95|2575.2|2567.5|2575.22|2567.52|2574.53|2566.83|35
1646768380000|2022-03-08 19:39:40|2574.96|2567.26|2575.53|2567.83|2575.53|2567.83|2574.09|2566.39|36
1646768390000|2022-03-08 19:39:50|2575.72|2568.02|2575.78|2568.08|2576.39|2568.69|2575.33|2567.63|37
1646768400000|2022-03-08 19:40:00|2575.41|2567.71|2576.79|2569.09|2576.87|2569.17|2575.41|2567.71|39
1646768410000|2022-03-08 19:40:10|2576.73|2569.03|2576.43|2568.73|2577.03|2569.33|2575.65|2567.95|35
1646768420000|2022-03-08 19:40:20|2576.37|2568.67|2574.93|2567.23|2576.37|2568.67|2574.38|2566.68|31
1646768430000|2022-03-08 19:40:30|2574.88|2567.18|2573.98|2566.28|2574.93|2567.23|2573.97|2566.27|30
1646768440000|2022-03-08 19:40:40|2573.95|2566.25|2573.81|2566.11|2574.81|2567.11|2573.81|2566.11|25
1646768450000|2022-03-08 19:40:50|2573.82|2566.12|2575.8|2568.1|2575.8|2568.1|2573.82|2566.12|32
1646768460000|2022-03-08 19:41:00|2575.72|2568.02|2574.96|2567.26|2576.35|2568.65|2574.8|2567.1|34
1646768470000|2022-03-08 19:41:10|2575.08|2567.38|2574.36|2566.66|2575.08|2567.38|2573.86|2566.16|35
1646768480000|2022-03-08 19:41:20|2574.61|2566.91|2574.88|2567.18|2575.39|2567.69|2574.53|2566.83|33
1646768490000|2022-03-08 19:41:30|2574.67|2566.97|2575.71|2568.01|2575.71|2568.01|2574.53|2566.83|31
1646768500000|2022-03-08 19:41:40|2575.73|2568.03|2575.87|2568.17|2576.12|2568.42|2575.73|2568.03|28
1646768510000|2022-03-08 19:41:50|2575.85|2568.15|2573.51|2565.81|2576.07|2568.37|2573.38|2565.68|34
1646768520000|2022-03-08 19:42:00|2573.62|2565.92|2572.57|2564.87|2573.62|2565.92|2572.35|2564.65|37
1646768530000|2022-03-08 19:42:10|2573.28|2565.58|2572.94|2565.24|2573.28|2565.58|2572.24|2564.54|32
1646768540000|2022-03-08 19:42:20|2572.62|2564.92|2572.34|2564.64|2572.97|2565.27|2572.13|2564.43|33
1646768550000|2022-03-08 19:42:30|2572.41|2564.71|2572.29|2564.59|2572.55|2564.85|2571.3|2563.6|36
1646768560000|2022-03-08 19:42:40|2572.38|2564.68|2572.46|2564.76|2572.73|2565.03|2572.29|2564.59|35
1646768570000|2022-03-08 19:42:50|2572.48|2564.78|2572.86|2565.16|2572.86|2565.16|2572.45|2564.75|25
1646768580000|2022-03-08 19:43:00|2573.35|2565.65|2574.83|2567.13|2574.96|2567.26|2573.35|2565.65|29
1646768590000|2022-03-08 19:43:10|2574.88|2567.18|2574.51|2566.81|2575|2567.3|2574.37|2566.67|20
1646768600000|2022-03-08 19:43:20|2574.56|2566.86|2574.31|2566.61|2574.77|2567.07|2573.73|2566.03|33
1646768610000|2022-03-08 19:43:30|2574.33|2566.63|2574.55|2566.85|2574.96|2567.26|2574.33|2566.63|24
1646768620000|2022-03-08 19:43:40|2574.6|2566.9|2574.74|2567.04|2575.1|2567.4|2574.44|2566.74|26
1646768630000|2022-03-08 19:43:50|2574.75|2567.05|2575.26|2567.56|2575.32|2567.62|2574.49|2566.79|35
1646768640000|2022-03-08 19:44:00|2575.17|2567.47|2576.62|2568.92|2576.89|2569.19|2574.86|2567.16|31
1646768650000|2022-03-08 19:44:10|2576.61|2568.91|2576.44|2568.74|2576.61|2568.91|2575.48|2567.78|32
1646768660000|2022-03-08 19:44:20|2576.45|2568.75|2576.22|2568.52|2576.54|2568.84|2575.79|2568.09|37
1646768670000|2022-03-08 19:44:30|2576.17|2568.47|2576.04|2568.34|2576.17|2568.47|2575.54|2567.84|34
1646768680000|2022-03-08 19:44:40|2576.08|2568.38|2575.99|2568.29|2576.2|2568.5|2575.42|2567.72|31
1646768690000|2022-03-08 19:44:50|2575.98|2568.28|2575.97|2568.27|2576.36|2568.66|2575.89|2568.19|28
1646768700000|2022-03-08 19:45:00|2575.95|2568.25|2579.8|2572.1|2580.65|2572.95|2575.95|2568.25|38
1646768710000|2022-03-08 19:45:10|2580.09|2572.39|2581.95|2574.25|2582.12|2574.42|2580.09|2572.39|36
1646768720000|2022-03-08 19:45:20|2582.08|2574.38|2581.91|2574.21|2582.24|2574.54|2580.97|2573.27|37
1646768730000|2022-03-08 19:45:30|2581.71|2574.01|2581.86|2574.16|2581.93|2574.23|2580.9|2573.2|38
1646768740000|2022-03-08 19:45:40|2581.72|2574.02|2581.67|2573.97|2581.87|2574.17|2580.04|2572.34|39
1646768750000|2022-03-08 19:45:50|2581.65|2573.95|2581.74|2574.04|2581.85|2574.15|2581.09|2573.39|35
1646768760000|2022-03-08 19:46:00|2581.64|2573.94|2579.98|2572.28|2581.91|2574.21|2579.53|2571.83|37
1646768770000|2022-03-08 19:46:10|2579.94|2572.24|2580.8|2573.1|2580.8|2573.1|2579.54|2571.84|37
1646768780000|2022-03-08 19:46:20|2580.81|2573.11|2581.31|2573.61|2581.31|2573.61|2580.44|2572.74|36
1646768790000|2022-03-08 19:46:30|2581.32|2573.62|2581.22|2573.52|2581.34|2573.64|2580.6|2572.9|35
1646768800000|2022-03-08 19:46:40|2581.23|2573.53|2582.62|2574.92|2582.62|2574.92|2581.21|2573.51|37
1646768810000|2022-03-08 19:46:50|2582.47|2574.77|2582.37|2574.67|2582.52|2574.82|2581.49|2573.79|37
1646768820000|2022-03-08 19:47:00|2582.38|2574.68|2582.44|2574.74|2582.92|2575.22|2581.94|2574.24|39
1646768830000|2022-03-08 19:47:10|2582.39|2574.69|2582.91|2575.21|2582.91|2575.21|2582.34|2574.64|34
1646768840000|2022-03-08 19:47:20|2582.97|2575.27|2581.79|2574.09|2582.97|2575.27|2581.78|2574.08|27
1646768850000|2022-03-08 19:47:30|2581.92|2574.22|2582.53|2574.83|2582.53|2574.83|2580.81|2573.11|36
1646768860000|2022-03-08 19:47:40|2582.51|2574.81|2583.6|2575.9|2583.75|2576.05|2582.46|2574.76|22
1646768870000|2022-03-08 19:47:50|2583.59|2575.89|2583.05|2575.35|2583.62|2575.92|2582.61|2574.91|32
1646768880000|2022-03-08 19:48:00|2583.13|2575.43|2584.89|2577.19|2584.89|2577.19|2583.13|2575.43|33
1646768890000|2022-03-08 19:48:10|2584.88|2577.18|2586.46|2578.76|2586.46|2578.76|2584.6|2576.9|39
1646768900000|2022-03-08 19:48:20|2586.44|2578.74|2584.71|2577.01|2586.65|2578.95|2584.71|2577.01|32
1646768910000|2022-03-08 19:48:30|2584.81|2577.11|2585.15|2577.45|2585.35|2577.65|2584.8|2577.1|35
1646768920000|2022-03-08 19:48:40|2585.14|2577.44|2584|2576.3|2585.14|2577.44|2583.33|2575.63|34
1646768930000|2022-03-08 19:48:50|2584.01|2576.31|2586.85|2579.15|2587.06|2579.36|2584.01|2576.31|38
1646768940000|2022-03-08 19:49:00|2586.84|2579.14|2586.6|2578.9|2587.95|2580.25|2586.11|2578.41|38
1646768950000|2022-03-08 19:49:10|2586.28|2578.58|2586.31|2578.61|2587.55|2579.85|2585.93|2578.23|36
1646768960000|2022-03-08 19:49:20|2586.26|2578.56|2585.71|2578.01|2586.34|2578.64|2585.41|2577.71|35
1646768970000|2022-03-08 19:49:30|2585.75|2578.05|2586.56|2578.86|2586.56|2578.86|2585.42|2577.72|36
1646768980000|2022-03-08 19:49:40|2586.42|2578.72|2587.06|2579.36|2587.29|2579.59|2585.57|2577.87|37
1646768990000|2022-03-08 19:49:50|2587.05|2579.35|2587.91|2580.21|2588.64|2580.94|2586.84|2579.14|35
1646769000000|2022-03-08 19:50:00|2587.76|2580.06|2587.9|2580.2|2588.29|2580.59|2586.49|2578.79|34
1646769010000|2022-03-08 19:50:10|2588.05|2580.35|2585.84|2578.14|2588.23|2580.53|2585.57|2577.87|40
1646769020000|2022-03-08 19:50:20|2585.74|2578.04|2586.01|2578.31|2586.76|2579.06|2585.5|2577.8|38
1646769030000|2022-03-08 19:50:30|2585.93|2578.23|2586.04|2578.34|2586.66|2578.96|2585.28|2577.58|35
1646769040000|2022-03-08 19:50:40|2586.03|2578.33|2584.84|2577.14|2586.66|2578.96|2584.3|2576.6|30
1646769050000|2022-03-08 19:50:50|2584.23|2576.53|2584.68|2576.98|2585|2577.3|2584.08|2576.38|32
1646769060000|2022-03-08 19:51:00|2584.67|2576.97|2584.35|2576.65|2586.59|2578.89|2584.31|2576.61|37
1646769070000|2022-03-08 19:51:10|2584.34|2576.64|2581.81|2574.11|2584.86|2577.16|2581.76|2574.06|36
1646769080000|2022-03-08 19:51:20|2581.65|2573.95|2581.54|2573.84|2581.89|2574.19|2580.22|2572.52|38
1646769090000|2022-03-08 19:51:30|2581.99|2574.29|2583.51|2575.81|2583.51|2575.81|2581.78|2574.08|36
1646769100000|2022-03-08 19:51:40|2583.49|2575.79|2583.56|2575.86|2583.72|2576.02|2582.84|2575.14|26
1646769110000|2022-03-08 19:51:50|2583.4|2575.7|2582.31|2574.61|2583.4|2575.7|2581.75|2574.05|34
1646769120000|2022-03-08 19:52:00|2582.32|2574.62|2582.16|2574.46|2583.08|2575.38|2582.13|2574.43|36
1646769130000|2022-03-08 19:52:10|2582.04|2574.34|2582.09|2574.39|2582.5|2574.8|2581.4|2573.7|33
1646769140000|2022-03-08 19:52:20|2582.08|2574.38|2582.9|2575.2|2582.9|2575.2|2582.08|2574.38|32
1646769150000|2022-03-08 19:52:30|2582.57|2574.87|2583.08|2575.38|2583.23|2575.53|2582.48|2574.78|35
1646769160000|2022-03-08 19:52:40|2583.14|2575.44|2583.17|2575.47|2583.53|2575.83|2581.92|2574.22|32
1646769170000|2022-03-08 19:52:50|2581.74|2574.04|2583.1|2575.4|2583.1|2575.4|2581.7|2574|35
1646769180000|2022-03-08 19:53:00|2582.75|2575.05|2582.74|2575.04|2583|2575.3|2582.09|2574.39|38
1646769190000|2022-03-08 19:53:10|2582.78|2575.08|2581.4|2573.7|2583.07|2575.37|2581.4|2573.7|35
1646769200000|2022-03-08 19:53:20|2581.36|2573.66|2581.44|2573.74|2581.44|2573.74|2580.57|2572.87|34
1646769210000|2022-03-08 19:53:30|2581.27|2573.57|2580.64|2572.94|2581.39|2573.69|2580.49|2572.79|29
1646769220000|2022-03-08 19:53:40|2580.78|2573.08|2580.75|2573.05|2580.98|2573.28|2580.46|2572.76|37
1646769230000|2022-03-08 19:53:50|2580.66|2572.96|2581.79|2574.09|2581.79|2574.09|2580.54|2572.84|33
1646769240000|2022-03-08 19:54:00|2581.82|2574.12|2580.92|2573.22|2582.06|2574.36|2580.72|2573.02|31
1646769250000|2022-03-08 19:54:10|2581.02|2573.32|2581.58|2573.88|2581.66|2573.96|2580.94|2573.24|37
1646769260000|2022-03-08 19:54:20|2581.62|2573.92|2581.09|2573.39|2581.81|2574.11|2580.57|2572.87|33
1646769270000|2022-03-08 19:54:30|2581.12|2573.42|2580.46|2572.76|2581.44|2573.74|2580.15|2572.45|37
1646769280000|2022-03-08 19:54:40|2580.5|2572.8|2580.61|2572.91|2581.09|2573.39|2580.13|2572.43|32
1646769290000|2022-03-08 19:54:50|2580.73|2573.03|2580.69|2572.99|2580.93|2573.23|2580.04|2572.34|34
1646769300000|2022-03-08 19:55:00|2580.72|2573.02|2581.31|2573.61|2581.58|2573.88|2580.72|2573.02|36
1646769310000|2022-03-08 19:55:10|2581.36|2573.66|2582.47|2574.77|2582.85|2575.15|2581.32|2573.62|36
1646769320000|2022-03-08 19:55:20|2582.63|2574.93|2582.09|2574.39|2582.83|2575.13|2582.02|2574.32|36
1646769330000|2022-03-08 19:55:30|2582.41|2574.71|2583.73|2576.03|2583.73|2576.03|2581.94|2574.24|37
1646769340000|2022-03-08 19:55:40|2583.74|2576.04|2584.46|2576.76|2584.68|2576.98|2583.55|2575.85|34
1646769350000|2022-03-08 19:55:50|2584.53|2576.83|2585.41|2577.71|2585.5|2577.8|2584.53|2576.83|37
1646769360000|2022-03-08 19:56:00|2585.35|2577.65|2584.92|2577.22|2585.35|2577.65|2584.45|2576.75|34
1646769370000|2022-03-08 19:56:10|2584.91|2577.21|2584.2|2576.5|2585.04|2577.34|2583.94|2576.24|35
1646769380000|2022-03-08 19:56:20|2584.32|2576.62|2584.35|2576.65|2584.75|2577.05|2584.08|2576.38|36
1646769390000|2022-03-08 19:56:30|2584.27|2576.57|2583.72|2576.02|2584.36|2576.66|2583.72|2576.02|30
1646769400000|2022-03-08 19:56:40|2583.84|2576.14|2584.01|2576.31|2584.05|2576.35|2583.53|2575.83|29
1646769410000|2022-03-08 19:56:50|2583.86|2576.16|2584.12|2576.42|2584.3|2576.6|2583.7|2576|22
1646769420000|2022-03-08 19:57:00|2584.16|2576.46|2581.64|2573.94|2584.23|2576.53|2581.58|2573.88|35
1646769430000|2022-03-08 19:57:10|2581.63|2573.93|2581.72|2574.02|2582.85|2575.15|2581.63|2573.93|30
1646769440000|2022-03-08 19:57:20|2581.74|2574.04|2581.84|2574.14|2582.41|2574.71|2580.71|2573.01|36
1646769450000|2022-03-08 19:57:30|2582.42|2574.72|2582.31|2574.61|2582.7|2575|2581.79|2574.09|35
1646769460000|2022-03-08 19:57:40|2582.3|2574.6|2582.52|2574.82|2582.52|2574.82|2581.41|2573.71|28
1646769470000|2022-03-08 19:57:50|2582.47|2574.77|2582.35|2574.65|2582.66|2574.96|2582.06|2574.36|37
1646769480000|2022-03-08 19:58:00|2582.47|2574.77|2583.15|2575.45|2583.5|2575.8|2582.47|2574.77|37
1646769490000|2022-03-08 19:58:10|2583.14|2575.44|2582.39|2574.69|2583.14|2575.44|2582.05|2574.35|33
1646769500000|2022-03-08 19:58:20|2582.48|2574.78|2581.15|2573.45|2582.6|2574.9|2580.97|2573.27|37
1646769510000|2022-03-08 19:58:30|2581.43|2573.73|2580.84|2573.14|2582.1|2574.4|2580.84|2573.14|31
1646769520000|2022-03-08 19:58:40|2580.82|2573.12|2581.19|2573.49|2581.52|2573.82|2580.82|2573.12|28
1646769530000|2022-03-08 19:58:50|2581.14|2573.44|2581.47|2573.77|2581.8|2574.1|2580.81|2573.11|25
1646769540000|2022-03-08 19:59:00|2581.38|2573.68|2581.77|2574.07|2582.28|2574.58|2581.16|2573.46|37
1646769550000|2022-03-08 19:59:10|2581.43|2573.73|2581.28|2573.58|2581.99|2574.29|2581.17|2573.47|33
1646769560000|2022-03-08 19:59:20|2581.41|2573.71|2581.75|2574.05|2581.98|2574.28|2580.97|2573.27|34
1646769570000|2022-03-08 19:59:30|2581.82|2574.12|2581.73|2574.03|2581.87|2574.17|2581.62|2573.92|25
1646769580000|2022-03-08 19:59:40|2582.28|2574.58|2583.64|2575.94|2583.75|2576.05|2582.28|2574.58|28
1646769590000|2022-03-08 19:59:50|2583.58|2575.88|2583.91|2576.21|2584.89|2577.19|2583.58|2575.88|39
1646769600000|2022-03-08 20:00:00|2584|2576.3|2585.62|2577.92|2585.98|2578.28|2583.74|2576.04|36
1646769610000|2022-03-08 20:00:10|2585.56|2577.86|2584.22|2576.52|2585.66|2577.96|2583.03|2575.33|38
1646769620000|2022-03-08 20:00:20|2584.23|2576.53|2584.25|2576.55|2584.88|2577.18|2584.05|2576.35|35
1646769630000|2022-03-08 20:00:30|2584.17|2576.47|2585.18|2577.48|2585.24|2577.54|2583.9|2576.2|35
1646769640000|2022-03-08 20:00:40|2585.2|2577.5|2584.99|2577.29|2585.26|2577.56|2584.2|2576.5|31
1646769650000|2022-03-08 20:00:50|2585.02|2577.32|2584.94|2577.24|2585.03|2577.33|2584.5|2576.8|30
1646769660000|2022-03-08 20:01:00|2585|2577.3|2585.15|2577.45|2585.28|2577.58|2584.45|2576.75|27
1646769670000|2022-03-08 20:01:10|2585.21|2577.51|2585.11|2577.41|2585.28|2577.58|2584.95|2577.25|29
1646769680000|2022-03-08 20:01:20|2585.13|2577.43|2585.06|2577.36|2585.18|2577.48|2584.86|2577.16|30
1646769690000|2022-03-08 20:01:30|2585.05|2577.35|2585.09|2577.39|2585.09|2577.39|2584.43|2576.73|28
1646769700000|2022-03-08 20:01:40|2585.06|2577.36|2584.67|2576.97|2585.18|2577.48|2584.66|2576.96|26
1646769710000|2022-03-08 20:01:50|2584.66|2576.96|2583.72|2576.02|2584.66|2576.96|2583.39|2575.69|19
1646769720000|2022-03-08 20:02:00|2583.74|2576.04|2584.63|2576.93|2584.68|2576.98|2583.74|2576.04|21
1646769730000|2022-03-08 20:02:10|2584.62|2576.92|2587|2579.3|2587|2579.3|2584.59|2576.89|20
1646769740000|2022-03-08 20:02:20|2587.05|2579.35|2593.07|2585.37|2593.29|2585.59|2587|2579.3|31
1646769750000|2022-03-08 20:02:30|2593.23|2585.53|2590.58|2582.88|2593.32|2585.62|2590.58|2582.88|38
1646769760000|2022-03-08 20:02:40|2590.45|2582.75|2588.36|2580.66|2590.45|2582.75|2588.36|2580.66|28
1646769770000|2022-03-08 20:02:50|2588.37|2580.67|2587.81|2580.11|2588.76|2581.06|2587.81|2580.11|20
1646769780000|2022-03-08 20:03:00|2587.85|2580.15|2588.3|2580.6|2589|2581.3|2587.85|2580.15|22
1646769790000|2022-03-08 20:03:10|2588.08|2580.38|2588.14|2580.44|2589.47|2581.77|2587.55|2579.85|21
1646769800000|2022-03-08 20:03:20|2588.38|2580.68|2588.6|2580.9|2589.15|2581.45|2587.87|2580.17|19
1646769810000|2022-03-08 20:03:30|2588.15|2580.45|2588.52|2580.82|2588.99|2581.29|2588.11|2580.41|8
1646769820000|2022-03-08 20:03:40|2588.66|2580.96|2588.72|2581.02|2590.25|2582.55|2588.39|2580.69|14
1646769830000|2022-03-08 20:03:50|2589.32|2581.62|2589.6|2581.9|2589.85|2582.15|2588.65|2580.95|18
1646769840000|2022-03-08 20:04:00|2589.55|2581.85|2591.45|2583.75|2592.32|2584.62|2589.38|2581.68|28
1646769850000|2022-03-08 20:04:10|2591.56|2583.86|2591.31|2583.61|2592.23|2584.53|2591.08|2583.38|28
1646769860000|2022-03-08 20:04:20|2591.42|2583.72|2592.73|2585.03|2592.83|2585.13|2591.38|2583.68|25
1646769870000|2022-03-08 20:04:30|2591.81|2584.11|2591.96|2584.26|2592.65|2584.95|2590.79|2583.09|28
1646769880000|2022-03-08 20:04:40|2592.05|2584.35|2591.75|2584.05|2592.51|2584.81|2590.55|2582.85|27
1646769890000|2022-03-08 20:04:50|2591.6|2583.9|2591.38|2583.68|2592.23|2584.53|2590.26|2582.56|22
1646769900000|2022-03-08 20:05:00|2590.36|2582.66|2590.03|2582.33|2591.3|2583.6|2589.32|2581.62|22
1646769910000|2022-03-08 20:05:10|2590.05|2582.35|2589.53|2581.83|2590.38|2582.68|2588.8|2581.1|13
1646769920000|2022-03-08 20:05:20|2589.48|2581.78|2588.3|2580.6|2589.48|2581.78|2588.3|2580.6|26
1646769930000|2022-03-08 20:05:30|2588.49|2580.79|2588.3|2580.6|2588.76|2581.06|2588.3|2580.6|6
1646769940000|2022-03-08 20:05:40|2588.75|2581.05|2588.3|2580.6|2588.75|2581.05|2588.3|2580.6|4
1646769960000|2022-03-08 20:06:00|2588.54|2580.84|2589.62|2581.92|2589.7|2582|2588.53|2580.83|17
1646769970000|2022-03-08 20:06:10|2589.61|2581.91|2589.81|2582.11|2589.89|2582.19|2588.53|2580.83|26
1646769980000|2022-03-08 20:06:20|2589.87|2582.17|2590.98|2583.28|2590.99|2583.29|2589.45|2581.75|35
1646769990000|2022-03-08 20:06:30|2590.74|2583.04|2590.63|2582.93|2591.81|2584.11|2590.45|2582.75|27
1646770000000|2022-03-08 20:06:40|2591.12|2583.42|2588.05|2580.35|2591.25|2583.55|2588.05|2580.35|26
1646770010000|2022-03-08 20:06:50|2588.07|2580.37|2589.26|2581.56|2589.47|2581.77|2588.03|2580.33|31
1646770020000|2022-03-08 20:07:00|2589.23|2581.53|2588.9|2581.2|2590.39|2582.69|2588.9|2581.2|29
1646770030000|2022-03-08 20:07:10|2588.45|2580.75|2589.01|2581.31|2589.38|2581.68|2588.44|2580.74|27
1646770040000|2022-03-08 20:07:20|2589.12|2581.42|2588.6|2580.9|2589.12|2581.42|2588.39|2580.69|21
1646770050000|2022-03-08 20:07:30|2588.4|2580.7|2588.98|2581.28|2589.7|2582|2588.27|2580.57|24
1646770060000|2022-03-08 20:07:40|2589.64|2581.94|2589.38|2581.68|2589.69|2581.99|2589.03|2581.33|15
1646770070000|2022-03-08 20:07:50|2589.41|2581.71|2589.44|2581.74|2589.8|2582.1|2589.27|2581.57|12
1646770080000|2022-03-08 20:08:00|2589.68|2581.98|2589.05|2581.35|2589.79|2582.09|2588.24|2580.54|16
1646770090000|2022-03-08 20:08:10|2588.24|2580.54|2589.33|2581.63|2589.33|2581.63|2588.24|2580.54|23
1646770100000|2022-03-08 20:08:20|2589.4|2581.7|2589.65|2581.95|2590.03|2582.33|2588.78|2581.08|22
1646770110000|2022-03-08 20:08:30|2589.73|2582.03|2589.14|2581.44|2589.8|2582.1|2588.7|2581|29
1646770120000|2022-03-08 20:08:40|2589.04|2581.34|2588.14|2580.44|2589.04|2581.34|2587.73|2580.03|30
1646770130000|2022-03-08 20:08:50|2588.3|2580.6|2588.11|2580.41|2588.3|2580.6|2587.57|2579.87|16
1646770140000|2022-03-08 20:09:00|2588.18|2580.48|2589.27|2581.57|2589.34|2581.64|2587.8|2580.1|34
1646770150000|2022-03-08 20:09:10|2589.03|2581.33|2588.39|2580.69|2589.33|2581.63|2587.98|2580.28|29
1646770160000|2022-03-08 20:09:20|2588.53|2580.83|2588.47|2580.77|2589.48|2581.78|2588.45|2580.75|23
1646770170000|2022-03-08 20:09:30|2588.46|2580.76|2588.68|2580.98|2588.98|2581.28|2588.46|2580.76|15
1646770180000|2022-03-08 20:09:40|2588.67|2580.97|2588.45|2580.75|2588.67|2580.97|2588.33|2580.63|19
1646770190000|2022-03-08 20:09:50|2588.47|2580.77|2588.72|2581.02|2589.15|2581.45|2588.47|2580.77|29
1646770200000|2022-03-08 20:10:00|2588.65|2580.95|2588.88|2581.18|2589.92|2582.22|2588.65|2580.95|13
1646770210000|2022-03-08 20:10:10|2588.95|2581.25|2588.34|2580.64|2589.23|2581.53|2587.97|2580.27|19
1646770220000|2022-03-08 20:10:20|2588.94|2581.24|2589.95|2582.25|2589.95|2582.25|2588.94|2581.24|32
1646770230000|2022-03-08 20:10:30|2590.05|2582.35|2590.66|2582.96|2590.66|2582.96|2589.46|2581.76|27
1646770240000|2022-03-08 20:10:40|2589.97|2582.27|2587.93|2580.23|2590.22|2582.52|2587.5|2579.8|31
1646770250000|2022-03-08 20:10:50|2587.91|2580.21|2588.04|2580.34|2588.08|2580.38|2587.54|2579.84|27
1646770260000|2022-03-08 20:11:00|2587.97|2580.27|2586.25|2578.55|2588.04|2580.34|2585.94|2578.24|30
1646770270000|2022-03-08 20:11:10|2587.12|2579.42|2585.94|2578.24|2587.12|2579.42|2585.77|2578.07|27
1646770280000|2022-03-08 20:11:20|2586.47|2578.77|2586.12|2578.42|2586.59|2578.89|2585.95|2578.25|31
1646770290000|2022-03-08 20:11:30|2586.16|2578.46|2586.78|2579.08|2586.78|2579.08|2585.86|2578.16|31
1646770300000|2022-03-08 20:11:40|2586.8|2579.1|2586.43|2578.73|2586.89|2579.19|2586.21|2578.51|24
1646770310000|2022-03-08 20:11:50|2586.4|2578.7|2585.95|2578.25|2586.76|2579.06|2585.95|2578.25|15
1646770320000|2022-03-08 20:12:00|2586.25|2578.55|2586.07|2578.37|2586.43|2578.73|2585.75|2578.05|26
1646770330000|2022-03-08 20:12:10|2586.02|2578.32|2583.01|2575.31|2586.02|2578.32|2582.66|2574.96|31
1646770340000|2022-03-08 20:12:20|2582.95|2575.25|2581.87|2574.17|2582.95|2575.25|2581.51|2573.81|31
1646770350000|2022-03-08 20:12:30|2581.66|2573.96|2581.73|2574.03|2582.64|2574.94|2581.38|2573.68|23
1646770360000|2022-03-08 20:12:40|2581.06|2573.36|2581.73|2574.03|2581.73|2574.03|2581.06|2573.36|15
1646770370000|2022-03-08 20:12:50|2581.61|2573.91|2581.52|2573.82|2581.87|2574.17|2580.93|2573.23|16
1646770380000|2022-03-08 20:13:00|2581.25|2573.55|2580.59|2572.89|2581.53|2573.83|2580.57|2572.87|32
1646770390000|2022-03-08 20:13:10|2580.6|2572.9|2580.22|2572.52|2581.3|2573.6|2579.92|2572.22|32
1646770400000|2022-03-08 20:13:20|2580.21|2572.51|2580.16|2572.46|2580.67|2572.97|2579.95|2572.25|28
1646770410000|2022-03-08 20:13:30|2580.27|2572.57|2580.31|2572.61|2580.31|2572.61|2579.23|2571.53|28
1646770420000|2022-03-08 20:13:40|2580.28|2572.58|2578.61|2570.91|2580.61|2572.91|2577.96|2570.26|28
1646770430000|2022-03-08 20:13:50|2579.52|2571.82|2580.59|2572.89|2580.92|2573.22|2579.52|2571.82|31
1646770440000|2022-03-08 20:14:00|2580.45|2572.75|2580.65|2572.95|2581.33|2573.63|2580.18|2572.48|37
1646770450000|2022-03-08 20:14:10|2580.92|2573.22|2581.78|2574.08|2581.78|2574.08|2580.42|2572.72|32
1646770460000|2022-03-08 20:14:20|2581.92|2574.22|2582.8|2575.1|2582.8|2575.1|2581.92|2574.22|26
1646770470000|2022-03-08 20:14:30|2582.81|2575.11|2582.08|2574.38|2582.81|2575.11|2582.05|2574.35|22
1646770480000|2022-03-08 20:14:40|2582.03|2574.33|2583.34|2575.64|2583.34|2575.64|2582.03|2574.33|18
1646770490000|2022-03-08 20:14:50|2583.57|2575.87|2586.68|2578.98|2586.89|2579.19|2583.57|2575.87|26
1646770500000|2022-03-08 20:15:00|2586.32|2578.62|2586.54|2578.84|2586.94|2579.24|2585.95|2578.25|20
1646770510000|2022-03-08 20:15:10|2586.5|2578.8|2587.7|2580|2587.7|2580|2586.18|2578.48|14
1646770520000|2022-03-08 20:15:20|2587.26|2579.56|2584.72|2577.02|2587.7|2580|2584.34|2576.64|30
1646770530000|2022-03-08 20:15:30|2584.81|2577.11|2584.58|2576.88|2584.81|2577.11|2583.84|2576.14|31
1646770540000|2022-03-08 20:15:40|2584.48|2576.78|2584.72|2577.02|2584.72|2577.02|2583.78|2576.08|30
1646770550000|2022-03-08 20:15:50|2585.32|2577.62|2584.7|2577|2586.11|2578.41|2584.7|2577|25
1646770560000|2022-03-08 20:16:00|2584.5|2576.8|2581.35|2573.65|2584.91|2577.21|2581.35|2573.65|33
1646770570000|2022-03-08 20:16:10|2581.69|2573.99|2582.7|2575|2582.99|2575.29|2581.57|2573.87|34
1646770580000|2022-03-08 20:16:20|2582.68|2574.98|2582.99|2575.29|2583.7|2576|2582.68|2574.98|28
1646770590000|2022-03-08 20:16:30|2583.25|2575.55|2583.7|2576|2583.7|2576|2583.01|2575.31|31
1646770600000|2022-03-08 20:16:40|2583.66|2575.96|2582.68|2574.98|2583.71|2576.01|2582.55|2574.85|23
1646770620000|2022-03-08 20:17:00|2582.59|2574.89|2582.68|2574.98|2582.68|2574.98|2582.49|2574.79|6
1646770630000|2022-03-08 20:17:10|2582.78|2575.08|2582.68|2574.98|2582.78|2575.08|2581.48|2573.78|28
1646770640000|2022-03-08 20:17:20|2582.5|2574.8|2581.15|2573.45|2582.5|2574.8|2581.09|2573.39|24
1646770650000|2022-03-08 20:17:30|2581.68|2573.98|2581.68|2573.98|2581.68|2573.98|2581|2573.3|13
1646770660000|2022-03-08 20:17:40|2581.18|2573.48|2581.34|2573.64|2581.68|2573.98|2580.55|2572.85|19
1646770670000|2022-03-08 20:17:50|2581.68|2573.98|2581.68|2573.98|2581.68|2573.98|2581.01|2573.31|23
1646770680000|2022-03-08 20:18:00|2581.63|2573.93|2580.19|2572.49|2581.63|2573.93|2579.94|2572.24|34
1646770690000|2022-03-08 20:18:10|2580.51|2572.81|2580.4|2572.7|2580.58|2572.88|2579.24|2571.54|36
1646770700000|2022-03-08 20:18:20|2580.3|2572.6|2580.72|2573.02|2580.72|2573.02|2579.78|2572.08|35
1646770710000|2022-03-08 20:18:30|2580.8|2573.1|2582.5|2574.8|2583.2|2575.5|2580.8|2573.1|33
1646770720000|2022-03-08 20:18:40|2582.52|2574.82|2582.38|2574.68|2582.98|2575.28|2582.33|2574.63|14
1646770730000|2022-03-08 20:18:50|2582.88|2575.18|2585.38|2577.68|2585.43|2577.73|2582.37|2574.67|27
1646770740000|2022-03-08 20:19:00|2585.3|2577.6|2585.13|2577.43|2585.3|2577.6|2583.54|2575.84|34
1646770750000|2022-03-08 20:19:10|2585.17|2577.47|2584.26|2576.56|2585.3|2577.6|2584.26|2576.56|28
1646770760000|2022-03-08 20:19:20|2584.25|2576.55|2582.09|2574.39|2584.25|2576.55|2582.09|2574.39|31
1646770770000|2022-03-08 20:19:30|2582.11|2574.41|2582.74|2575.04|2583.34|2575.64|2582.11|2574.41|31
1646770780000|2022-03-08 20:19:40|2582.64|2574.94|2583.22|2575.52|2583.5|2575.8|2582.64|2574.94|31
1646770790000|2022-03-08 20:19:50|2583.21|2575.51|2583.14|2575.44|2583.43|2575.73|2583.14|2575.44|23
1646770800000|2022-03-08 20:20:00|2583.15|2575.45|2582.72|2575.02|2583.62|2575.92|2582.68|2574.98|32
1646770810000|2022-03-08 20:20:10|2582.66|2574.96|2582.01|2574.31|2582.68|2574.98|2581.32|2573.62|29
1646770820000|2022-03-08 20:20:20|2582.04|2574.34|2579.36|2571.66|2582.04|2574.34|2579.36|2571.66|36
1646770830000|2022-03-08 20:20:30|2579.47|2571.77|2580.46|2572.76|2580.57|2572.87|2579.28|2571.58|38
1646770840000|2022-03-08 20:20:40|2579.47|2571.77|2576.35|2568.65|2579.99|2572.29|2576.25|2568.55|36
1646770850000|2022-03-08 20:20:50|2576.73|2569.03|2576.35|2568.65|2576.73|2569.03|2576.15|2568.45|24
1646770860000|2022-03-08 20:21:00|2576.44|2568.74|2575.47|2567.77|2576.44|2568.74|2575.47|2567.77|6
1646770870000|2022-03-08 20:21:10|2575.5|2567.8|2576.35|2568.65|2576.35|2568.65|2575.5|2567.8|8
1646770880000|2022-03-08 20:21:20|2575.92|2568.22|2574.89|2567.19|2575.92|2568.22|2574.37|2566.67|25
1646770890000|2022-03-08 20:21:30|2574.72|2567.02|2575.91|2568.21|2576.16|2568.46|2574.64|2566.94|35
1646770900000|2022-03-08 20:21:40|2575.84|2568.14|2576.03|2568.33|2576.23|2568.53|2575.84|2568.14|19
1646770910000|2022-03-08 20:21:50|2575.93|2568.23|2574.92|2567.22|2575.93|2568.23|2574.92|2567.22|24
1646770920000|2022-03-08 20:22:00|2574.85|2567.15|2575.88|2568.18|2576.17|2568.47|2574.52|2566.82|35
1646770930000|2022-03-08 20:22:10|2576.08|2568.38|2576.35|2568.65|2576.79|2569.09|2575.54|2567.84|32
1646770940000|2022-03-08 20:22:20|2576.3|2568.6|2576.26|2568.56|2576.4|2568.7|2576.14|2568.44|35
1646770950000|2022-03-08 20:22:30|2576.33|2568.63|2575.65|2567.95|2576.33|2568.63|2574.66|2566.96|37
1646770960000|2022-03-08 20:22:40|2575.68|2567.98|2575.96|2568.26|2575.96|2568.26|2575.43|2567.73|30
1646770970000|2022-03-08 20:22:50|2575.98|2568.28|2575.6|2567.9|2576.12|2568.42|2575.11|2567.41|33
1646770980000|2022-03-08 20:23:00|2575.63|2567.93|2575.63|2567.93|2576.14|2568.44|2575.61|2567.91|28
1646770990000|2022-03-08 20:23:10|2575.62|2567.92|2576.09|2568.39|2576.09|2568.39|2575.56|2567.86|25
1646771000000|2022-03-08 20:23:20|2576.02|2568.32|2576.07|2568.37|2576.14|2568.44|2575.63|2567.93|25
1646771010000|2022-03-08 20:23:30|2576.02|2568.32|2576.43|2568.73|2576.91|2569.21|2576.02|2568.32|15
1646771020000|2022-03-08 20:23:40|2576.48|2568.78|2576.48|2568.78|2576.73|2569.03|2576.22|2568.52|19
1646771030000|2022-03-08 20:23:50|2576.42|2568.72|2576.45|2568.75|2576.69|2568.99|2576.37|2568.67|14
1646771040000|2022-03-08 20:24:00|2576.48|2568.78|2578.46|2570.76|2578.81|2571.11|2576.43|2568.73|23
1646771050000|2022-03-08 20:24:10|2578.69|2570.99|2579.62|2571.92|2580.87|2573.17|2578.69|2570.99|33
1646771060000|2022-03-08 20:24:20|2579.72|2572.02|2579.07|2571.37|2579.79|2572.09|2579.07|2571.37|35
1646771070000|2022-03-08 20:24:30|2579.23|2571.53|2578.13|2570.43|2579.36|2571.66|2578.1|2570.4|34
1646771080000|2022-03-08 20:24:40|2578.1|2570.4|2579.87|2572.17|2579.91|2572.21|2578.1|2570.4|29
1646771090000|2022-03-08 20:24:50|2579.83|2572.13|2580.76|2573.06|2580.76|2573.06|2579.55|2571.85|30
1646771100000|2022-03-08 20:25:00|2580.78|2573.08|2580.41|2572.71|2581.28|2573.58|2580.1|2572.4|33
1646771110000|2022-03-08 20:25:10|2580.34|2572.64|2579.44|2571.74|2580.34|2572.64|2578.27|2570.57|36
1646771120000|2022-03-08 20:25:20|2579.45|2571.75|2579.33|2571.63|2579.51|2571.81|2578.65|2570.95|32
1646771130000|2022-03-08 20:25:30|2579.26|2571.56|2579.66|2571.96|2579.66|2571.96|2578.78|2571.08|31
1646771140000|2022-03-08 20:25:40|2579.69|2571.99|2579.6|2571.9|2579.74|2572.04|2578.88|2571.18|29
1646771150000|2022-03-08 20:25:50|2579.41|2571.71|2577.88|2570.18|2579.43|2571.73|2577.67|2569.97|32
1646771160000|2022-03-08 20:26:00|2577.83|2570.13|2577.87|2570.17|2578.12|2570.42|2577.6|2569.9|33
1646771170000|2022-03-08 20:26:10|2577.86|2570.16|2577.57|2569.87|2577.89|2570.19|2576.95|2569.25|35
1646771180000|2022-03-08 20:26:20|2577.64|2569.94|2577.81|2570.11|2577.81|2570.11|2576.66|2568.96|29
1646771190000|2022-03-08 20:26:30|2577.78|2570.08|2577.74|2570.04|2577.89|2570.19|2577.63|2569.93|33
1646771200000|2022-03-08 20:26:40|2577.81|2570.11|2579.73|2572.03|2579.73|2572.03|2577.78|2570.08|34
1646771210000|2022-03-08 20:26:50|2579.4|2571.7|2579.93|2572.23|2580.15|2572.45|2579.4|2571.7|23
1646771220000|2022-03-08 20:27:00|2579.35|2571.65|2578|2570.3|2579.93|2572.23|2577.4|2569.7|34
1646771230000|2022-03-08 20:27:10|2577.42|2569.72|2576.94|2569.24|2578.06|2570.36|2576.71|2569.01|31
1646771240000|2022-03-08 20:27:20|2576.72|2569.02|2576.43|2568.73|2576.94|2569.24|2576.02|2568.32|27
1646771250000|2022-03-08 20:27:30|2576.27|2568.57|2578.1|2570.4|2578.19|2570.49|2576.27|2568.57|30
1646771260000|2022-03-08 20:27:40|2578.13|2570.43|2576.94|2569.24|2578.13|2570.43|2576.57|2568.87|32
1646771270000|2022-03-08 20:27:50|2576.83|2569.13|2576.63|2568.93|2576.94|2569.24|2576.47|2568.77|30
1646771280000|2022-03-08 20:28:00|2576.72|2569.02|2576.56|2568.86|2576.94|2569.24|2576.28|2568.58|32
1646771290000|2022-03-08 20:28:10|2576.59|2568.89|2576.85|2569.15|2576.94|2569.24|2576.15|2568.45|20
1646771300000|2022-03-08 20:28:20|2576.86|2569.16|2576.94|2569.24|2576.94|2569.24|2575.63|2567.93|23
1646771310000|2022-03-08 20:28:30|2576.11|2568.41|2576.2|2568.5|2576.94|2569.24|2575.41|2567.71|21
1646771320000|2022-03-08 20:28:40|2575.76|2568.06|2574.16|2566.46|2575.76|2568.06|2573.19|2565.49|34
1646771330000|2022-03-08 20:28:50|2574.19|2566.49|2573.8|2566.1|2574.37|2566.67|2573.76|2566.06|24
1646771340000|2022-03-08 20:29:00|2573.86|2566.16|2574.15|2566.45|2574.25|2566.55|2573.86|2566.16|6
1646771350000|2022-03-08 20:29:10|2574.25|2566.55|2573.91|2566.21|2574.25|2566.55|2573.91|2566.21|5
1646771360000|2022-03-08 20:29:20|2574.06|2566.36|2572.58|2564.88|2574.06|2566.36|2572.38|2564.68|32
1646771370000|2022-03-08 20:29:30|2572.56|2564.86|2573.17|2565.47|2573.17|2565.47|2572.42|2564.72|15
1646771380000|2022-03-08 20:29:40|2572.87|2565.17|2572.41|2564.71|2572.97|2565.27|2572.24|2564.54|20
1646771390000|2022-03-08 20:29:50|2572.76|2565.06|2570.59|2562.89|2572.76|2565.06|2570.36|2562.66|34
1646771400000|2022-03-08 20:30:00|2570.68|2562.98|2567.71|2560.01|2570.83|2563.13|2567.7|2560|33
1646771410000|2022-03-08 20:30:10|2567.89|2560.19|2567.44|2559.74|2568.22|2560.52|2567.04|2559.34|29
1646771420000|2022-03-08 20:30:20|2567.38|2559.68|2567.25|2559.55|2567.74|2560.04|2567.23|2559.53|23
1646771430000|2022-03-08 20:30:30|2567.16|2559.46|2567.23|2559.53|2567.75|2560.05|2567.12|2559.42|16
1646771440000|2022-03-08 20:30:40|2567.24|2559.54|2567.8|2560.1|2567.8|2560.1|2567.22|2559.52|11
1646771450000|2022-03-08 20:30:50|2568.08|2560.38|2567.35|2559.65|2568.44|2560.74|2567.21|2559.51|15
1646771460000|2022-03-08 20:31:00|2567.52|2559.82|2567.2|2559.5|2567.52|2559.82|2567.03|2559.33|12
1646771470000|2022-03-08 20:31:10|2567.29|2559.59|2567.58|2559.88|2568.04|2560.34|2567.29|2559.59|23
1646771480000|2022-03-08 20:31:20|2567.68|2559.98|2567.99|2560.29|2567.99|2560.29|2566.89|2559.19|26
1646771490000|2022-03-08 20:31:30|2567.95|2560.25|2568.73|2561.03|2569.25|2561.55|2567.69|2559.99|29
1646771500000|2022-03-08 20:31:40|2568.58|2560.88|2569.45|2561.75|2569.65|2561.95|2568.41|2560.71|25
1646771510000|2022-03-08 20:31:50|2568.58|2560.88|2570.21|2562.51|2570.39|2562.69|2568.58|2560.88|15
1646771520000|2022-03-08 20:32:00|2570.05|2562.35|2570.88|2563.18|2570.91|2563.21|2569.76|2562.06|29
1646771530000|2022-03-08 20:32:10|2570.58|2562.88|2571.62|2563.92|2571.87|2564.17|2570.06|2562.36|20
1646771540000|2022-03-08 20:32:20|2571.11|2563.41|2570.34|2562.64|2571.75|2564.05|2570.33|2562.63|25
1646771550000|2022-03-08 20:32:30|2570.58|2562.88|2570.16|2562.46|2570.58|2562.88|2569.94|2562.24|21
1646771560000|2022-03-08 20:32:40|2570.66|2562.96|2571.18|2563.48|2571.26|2563.56|2570.01|2562.31|13
1646771570000|2022-03-08 20:32:50|2571.36|2563.66|2570.85|2563.15|2571.36|2563.66|2570.2|2562.5|11
1646771580000|2022-03-08 20:33:00|2571|2563.3|2570.03|2562.33|2571.25|2563.55|2569.5|2561.8|21
1646771590000|2022-03-08 20:33:10|2569.89|2562.19|2569.73|2562.03|2570.15|2562.45|2569.31|2561.61|21
1646771600000|2022-03-08 20:33:20|2570.07|2562.37|2569.73|2562.03|2570.07|2562.37|2569.73|2562.03|8
1646771610000|2022-03-08 20:33:30|2569.77|2562.07|2566.97|2559.27|2569.77|2562.07|2566.97|2559.27|31
1646771620000|2022-03-08 20:33:40|2566.82|2559.12|2566.98|2559.28|2567.02|2559.32|2566.4|2558.7|22
1646771630000|2022-03-08 20:33:50|2566.99|2559.29|2566.7|2559|2567.4|2559.7|2566.7|2559|27
1646771640000|2022-03-08 20:34:00|2566.64|2558.94|2567.4|2559.7|2567.4|2559.7|2566.45|2558.75|12
1646771650000|2022-03-08 20:34:10|2567.41|2559.71|2567.95|2560.25|2567.96|2560.26|2567.41|2559.71|10
1646771660000|2022-03-08 20:34:20|2567.94|2560.24|2566.29|2558.59|2567.99|2560.29|2566.29|2558.59|15
1646771670000|2022-03-08 20:34:30|2566.31|2558.61|2566.38|2558.68|2566.51|2558.81|2566.31|2558.61|6
1646771680000|2022-03-08 20:34:40|2566.4|2558.7|2568.68|2560.98|2568.68|2560.98|2566.4|2558.7|31
1646771690000|2022-03-08 20:34:50|2567.96|2560.26|2568.92|2561.22|2569.77|2562.07|2567.96|2560.26|24
1646771700000|2022-03-08 20:35:00|2568.99|2561.29|2567.5|2559.8|2568.99|2561.29|2567.36|2559.66|21
1646771710000|2022-03-08 20:35:10|2567.4|2559.7|2569.77|2562.07|2569.77|2562.07|2567.4|2559.7|11
1646771720000|2022-03-08 20:35:20|2569.91|2562.21|2568.45|2560.75|2569.91|2562.21|2568.4|2560.7|12
1646771730000|2022-03-08 20:35:30|2568.53|2560.83|2567.67|2559.97|2569.2|2561.5|2567.19|2559.49|25
1646771740000|2022-03-08 20:35:40|2567.6|2559.9|2567.84|2560.14|2568.18|2560.48|2567.52|2559.82|18
1646771750000|2022-03-08 20:35:50|2567.93|2560.23|2567.5|2559.8|2568.18|2560.48|2567.47|2559.77|16
1646771760000|2022-03-08 20:36:00|2567.47|2559.77|2567.21|2559.51|2567.54|2559.84|2567.18|2559.48|29
1646771770000|2022-03-08 20:36:10|2567.45|2559.75|2567.09|2559.39|2567.47|2559.77|2566.69|2558.99|16
1646771780000|2022-03-08 20:36:20|2567.11|2559.41|2566.62|2558.92|2567.12|2559.42|2566.52|2558.82|18
1646771790000|2022-03-08 20:36:30|2566.47|2558.77|2566.53|2558.83|2566.62|2558.92|2566.47|2558.77|4
1646771800000|2022-03-08 20:36:40|2567.36|2559.66|2566.55|2558.85|2567.47|2559.77|2566.55|2558.85|18
1646771810000|2022-03-08 20:36:50|2566.56|2558.86|2566.47|2558.77|2566.57|2558.87|2566.43|2558.73|11
1646771820000|2022-03-08 20:37:00|2566.62|2558.92|2565.37|2557.67|2566.62|2558.92|2565.18|2557.48|25
1646771830000|2022-03-08 20:37:10|2565.32|2557.62|2566.13|2558.43|2566.33|2558.63|2565.07|2557.37|27
1646771840000|2022-03-08 20:37:20|2566.23|2558.53|2570.3|2562.6|2571.04|2563.34|2566.23|2558.53|32
1646771850000|2022-03-08 20:37:30|2570.13|2562.43|2568.89|2561.19|2570.37|2562.67|2568.68|2560.98|34
1646771860000|2022-03-08 20:37:40|2568.84|2561.14|2570.74|2563.04|2570.74|2563.04|2568.84|2561.14|37
1646771870000|2022-03-08 20:37:50|2570.28|2562.58|2569.57|2561.87|2570.92|2563.22|2569.57|2561.87|33
1646771880000|2022-03-08 20:38:00|2569.46|2561.76|2567.69|2559.99|2570.02|2562.32|2566.89|2559.19|37
1646771890000|2022-03-08 20:38:10|2567.17|2559.47|2567.35|2559.65|2567.36|2559.66|2567.17|2559.47|22
1646771900000|2022-03-08 20:38:20|2567.18|2559.48|2567.05|2559.35|2567.24|2559.54|2566.55|2558.85|36
1646771910000|2022-03-08 20:38:30|2568.13|2560.43|2569.93|2562.23|2569.97|2562.27|2568.13|2560.43|27
1646771920000|2022-03-08 20:38:40|2569.18|2561.48|2570.34|2562.64|2571.15|2563.45|2569.18|2561.48|32
1646771930000|2022-03-08 20:38:50|2570.93|2563.23|2569.99|2562.29|2570.93|2563.23|2569.6|2561.9|27
1646771940000|2022-03-08 20:39:00|2570|2562.3|2569.66|2561.96|2570.2|2562.5|2569.66|2561.96|34
1646771950000|2022-03-08 20:39:10|2569.65|2561.95|2568.89|2561.19|2569.66|2561.96|2568.78|2561.08|24
1646771960000|2022-03-08 20:39:20|2569.19|2561.49|2569.58|2561.88|2569.73|2562.03|2568.6|2560.9|24
1646771970000|2022-03-08 20:39:30|2569.6|2561.9|2570.86|2563.16|2570.86|2563.16|2569.6|2561.9|13
1646771980000|2022-03-08 20:39:40|2570.89|2563.19|2570.89|2563.19|2571.13|2563.43|2570.87|2563.17|4
1646771990000|2022-03-08 20:39:50|2571.15|2563.45|2571.97|2564.27|2571.97|2564.27|2570.51|2562.81|5
1646772000000|2022-03-08 20:40:00|2571.98|2564.28|2572.13|2564.43|2572.53|2564.83|2571.37|2563.67|25
1646772010000|2022-03-08 20:40:10|2571.88|2564.18|2571.23|2563.53|2571.88|2564.18|2570.96|2563.26|22
1646772020000|2022-03-08 20:40:20|2570.43|2562.73|2567.59|2559.89|2570.68|2562.98|2566.62|2558.92|29
1646772030000|2022-03-08 20:40:30|2567.87|2560.17|2568.51|2560.81|2569.49|2561.79|2567.87|2560.17|33
1646772040000|2022-03-08 20:40:40|2569.28|2561.58|2568.61|2560.91|2569.31|2561.61|2567.39|2559.69|36
1646772050000|2022-03-08 20:40:50|2568.75|2561.05|2569.1|2561.4|2569.1|2561.4|2568.6|2560.9|25
1646772060000|2022-03-08 20:41:00|2568.61|2560.91|2567.76|2560.06|2568.77|2561.07|2566.94|2559.24|27
1646772070000|2022-03-08 20:41:10|2566.44|2558.74|2566.04|2558.34|2566.45|2558.75|2565.45|2557.75|35
1646772080000|2022-03-08 20:41:20|2566.19|2558.49|2567.6|2559.9|2567.6|2559.9|2565.37|2557.67|25
1646772090000|2022-03-08 20:41:30|2567.8|2560.1|2567.6|2559.9|2569.05|2561.35|2567.6|2559.9|29
1646772100000|2022-03-08 20:41:40|2567.59|2559.89|2566.95|2559.25|2567.91|2560.21|2565.89|2558.19|29
1646772110000|2022-03-08 20:41:50|2566.96|2559.26|2566.86|2559.16|2567.2|2559.5|2566.39|2558.69|29
1646772120000|2022-03-08 20:42:00|2566.67|2558.97|2565.93|2558.23|2566.67|2558.97|2565.78|2558.08|29
1646772130000|2022-03-08 20:42:10|2565.86|2558.16|2565.27|2557.57|2565.93|2558.23|2565.22|2557.52|20
1646772140000|2022-03-08 20:42:20|2565.65|2557.95|2565.43|2557.73|2565.89|2558.19|2564.76|2557.06|22
1646772150000|2022-03-08 20:42:30|2565.45|2557.75|2565.78|2558.08|2565.78|2558.08|2565.35|2557.65|26
1646772160000|2022-03-08 20:42:40|2565.77|2558.07|2565.85|2558.15|2566.01|2558.31|2565.24|2557.54|31
1646772170000|2022-03-08 20:42:50|2565.76|2558.06|2565.89|2558.19|2565.89|2558.19|2565.51|2557.81|25
1646772180000|2022-03-08 20:43:00|2565.9|2558.2|2565.82|2558.12|2567.04|2559.34|2565.41|2557.71|32
1646772190000|2022-03-08 20:43:10|2565.98|2558.28|2566.15|2558.45|2566.16|2558.46|2565.55|2557.85|33
1646772200000|2022-03-08 20:43:20|2566.19|2558.49|2565.61|2557.91|2566.19|2558.49|2565.45|2557.75|29
1646772210000|2022-03-08 20:43:30|2565.66|2557.96|2563.87|2556.17|2565.66|2557.96|2563.31|2555.61|34
1646772220000|2022-03-08 20:43:40|2564.17|2556.47|2562.54|2554.84|2564.23|2556.53|2562.54|2554.84|32
1646772230000|2022-03-08 20:43:50|2562.69|2554.99|2560.01|2552.31|2562.69|2554.99|2560.01|2552.31|33
1646772240000|2022-03-08 20:44:00|2560.8|2553.1|2558.91|2551.21|2560.98|2553.28|2558.91|2551.21|31
1646772250000|2022-03-08 20:44:10|2558.81|2551.11|2562.07|2554.37|2562.07|2554.37|2558.72|2551.02|21
1646772260000|2022-03-08 20:44:20|2562.45|2554.75|2561.23|2553.53|2563.7|2556|2561.23|2553.53|33
1646772270000|2022-03-08 20:44:30|2561.22|2553.52|2559.38|2551.68|2561.22|2553.52|2559.38|2551.68|32
1646772280000|2022-03-08 20:44:40|2559.35|2551.65|2558.63|2550.93|2560.09|2552.39|2558.59|2550.89|28
1646772290000|2022-03-08 20:44:50|2558.6|2550.9|2558.72|2551.02|2559.49|2551.79|2558.46|2550.76|32
1646772300000|2022-03-08 20:45:00|2558.37|2550.67|2556.89|2549.19|2559.4|2551.7|2556.89|2549.19|40
1646772310000|2022-03-08 20:45:10|2556.95|2549.25|2556.71|2549.01|2557.69|2549.99|2556.64|2548.94|29
1646772320000|2022-03-08 20:45:20|2557.1|2549.4|2555.89|2548.19|2557.1|2549.4|2555.89|2548.19|34
1646772330000|2022-03-08 20:45:30|2555.85|2548.15|2555.67|2547.97|2557.1|2549.4|2555.25|2547.55|33
1646772340000|2022-03-08 20:45:40|2555.82|2548.12|2556.89|2549.19|2556.89|2549.19|2555.56|2547.86|33
1646772350000|2022-03-08 20:45:50|2556.8|2549.1|2556.39|2548.69|2556.8|2549.1|2555.81|2548.11|35
1646772360000|2022-03-08 20:46:00|2556.24|2548.54|2557.02|2549.32|2558.07|2550.37|2556.24|2548.54|34
1646772370000|2022-03-08 20:46:10|2556.98|2549.28|2556.1|2548.4|2557.56|2549.86|2555.71|2548.01|33
1646772380000|2022-03-08 20:46:20|2556.24|2548.54|2556.07|2548.37|2556.33|2548.63|2555.95|2548.25|24
1646772390000|2022-03-08 20:46:30|2556.14|2548.44|2555.74|2548.04|2556.2|2548.5|2555.74|2548.04|27
1646772400000|2022-03-08 20:46:40|2555.9|2548.2|2556.58|2548.88|2557.05|2549.35|2555.74|2548.04|26
1646772410000|2022-03-08 20:46:50|2556.84|2549.14|2563.03|2555.33|2563.03|2555.33|2556.75|2549.05|36
1646772420000|2022-03-08 20:47:00|2563.05|2555.35|2564.21|2556.51|2564.78|2557.08|2563.05|2555.35|34
1646772430000|2022-03-08 20:47:10|2564.7|2557|2563.92|2556.22|2565.89|2558.19|2563.45|2555.75|34
1646772440000|2022-03-08 20:47:20|2563.3|2555.6|2562.39|2554.69|2563.34|2555.64|2561.86|2554.16|33
1646772450000|2022-03-08 20:47:30|2563.08|2555.38|2562.53|2554.83|2563.08|2555.38|2561.51|2553.81|24
1646772460000|2022-03-08 20:47:40|2562.57|2554.87|2562.37|2554.67|2562.63|2554.93|2562.37|2554.67|15
1646772470000|2022-03-08 20:47:50|2562.56|2554.86|2562.45|2554.75|2562.63|2554.93|2562.32|2554.62|28
1646772480000|2022-03-08 20:48:00|2562.48|2554.78|2562.62|2554.92|2562.99|2555.29|2562.4|2554.7|22
1646772490000|2022-03-08 20:48:10|2562.54|2554.84|2561.08|2553.38|2562.54|2554.84|2561.08|2553.38|20
1646772500000|2022-03-08 20:48:20|2561.12|2553.42|2559.85|2552.15|2561.56|2553.86|2559.85|2552.15|30
1646772510000|2022-03-08 20:48:30|2559.89|2552.19|2559.94|2552.24|2560.29|2552.59|2559.21|2551.51|38
1646772520000|2022-03-08 20:48:40|2559.97|2552.27|2560.28|2552.58|2560.34|2552.64|2559.63|2551.93|36
1646772530000|2022-03-08 20:48:50|2560.59|2552.89|2564.23|2556.53|2564.25|2556.55|2560.59|2552.89|40
1646772540000|2022-03-08 20:49:00|2564.12|2556.42|2564.02|2556.32|2564.99|2557.29|2563.47|2555.77|36
1646772550000|2022-03-08 20:49:10|2564.03|2556.33|2563.39|2555.69|2564.67|2556.97|2563.36|2555.66|36
1646772560000|2022-03-08 20:49:20|2563.32|2555.62|2563.37|2555.67|2563.72|2556.02|2563.15|2555.45|35
1646772570000|2022-03-08 20:49:30|2563.31|2555.61|2563.9|2556.2|2564.23|2556.53|2562.34|2554.64|40
1646772580000|2022-03-08 20:49:40|2563.55|2555.85|2561.87|2554.17|2563.55|2555.85|2561.87|2554.17|34
1646772590000|2022-03-08 20:49:50|2561.72|2554.02|2562.33|2554.63|2563.2|2555.5|2561.67|2553.97|38
1646772600000|2022-03-08 20:50:00|2562.27|2554.57|2567.04|2559.34|2567.44|2559.74|2562.11|2554.41|38
1646772610000|2022-03-08 20:50:10|2566.58|2558.88|2564.1|2556.4|2567.07|2559.37|2563.82|2556.12|38
1646772620000|2022-03-08 20:50:20|2564.14|2556.44|2564.17|2556.47|2564.76|2557.06|2563.93|2556.23|34
1646772630000|2022-03-08 20:50:30|2563.76|2556.06|2564.28|2556.58|2564.78|2557.08|2563.76|2556.06|31
1646772640000|2022-03-08 20:50:40|2564.14|2556.44|2563.75|2556.05|2564.84|2557.14|2563.44|2555.74|31
1646772650000|2022-03-08 20:50:50|2563.81|2556.11|2564|2556.3|2564|2556.3|2563.69|2555.99|26
1646772660000|2022-03-08 20:51:00|2563.82|2556.12|2564.43|2556.73|2564.87|2557.17|2563.62|2555.92|32
1646772670000|2022-03-08 20:51:10|2564.4|2556.7|2566|2558.3|2566|2558.3|2564.4|2556.7|35
1646772680000|2022-03-08 20:51:20|2565.89|2558.19|2567.14|2559.44|2567.14|2559.44|2565.17|2557.47|38
1646772690000|2022-03-08 20:51:30|2567.31|2559.61|2568.78|2561.08|2568.81|2561.11|2567.18|2559.48|37
1646772700000|2022-03-08 20:51:40|2568.77|2561.07|2567.52|2559.82|2568.81|2561.11|2567.13|2559.43|39
1646772710000|2022-03-08 20:51:50|2567.36|2559.66|2567.67|2559.97|2568.12|2560.42|2567.36|2559.66|37
1646772720000|2022-03-08 20:52:00|2567.53|2559.83|2568.88|2561.18|2569.99|2562.29|2567.53|2559.83|40
1646772730000|2022-03-08 20:52:10|2568.38|2560.68|2569.53|2561.83|2569.85|2562.15|2568.38|2560.68|34
1646772740000|2022-03-08 20:52:20|2569.4|2561.7|2570.2|2562.5|2570.43|2562.73|2569.24|2561.54|34
1646772750000|2022-03-08 20:52:30|2570.11|2562.41|2570.5|2562.8|2570.69|2562.99|2569.81|2562.11|37
1646772760000|2022-03-08 20:52:40|2570.73|2563.03|2569.89|2562.19|2570.73|2563.03|2569.37|2561.67|34
1646772770000|2022-03-08 20:52:50|2570|2562.3|2569.57|2561.87|2570.9|2563.2|2569.57|2561.87|36
1646772780000|2022-03-08 20:53:00|2569.59|2561.89|2568.3|2560.6|2570.07|2562.37|2567.97|2560.27|38
1646772790000|2022-03-08 20:53:10|2567.69|2559.99|2567.23|2559.53|2567.78|2560.08|2566.76|2559.06|39
1646772800000|2022-03-08 20:53:20|2567.13|2559.43|2567.04|2559.34|2567.44|2559.74|2566.76|2559.06|40
1646772810000|2022-03-08 20:53:30|2566.73|2559.03|2566.73|2559.03|2567.45|2559.75|2566.64|2558.94|35
1646772820000|2022-03-08 20:53:40|2566.64|2558.94|2566.94|2559.24|2566.95|2559.25|2566.64|2558.94|30
1646772830000|2022-03-08 20:53:50|2567.11|2559.41|2566.92|2559.22|2567.36|2559.66|2566.7|2559|33
1646772840000|2022-03-08 20:54:00|2566.93|2559.23|2567.03|2559.33|2567.36|2559.66|2566.84|2559.14|33
1646772850000|2022-03-08 20:54:10|2567.04|2559.34|2567.03|2559.33|2567.24|2559.54|2566.88|2559.18|34
1646772860000|2022-03-08 20:54:20|2567.08|2559.38|2566.85|2559.15|2567.24|2559.54|2566.73|2559.03|31
1646772870000|2022-03-08 20:54:30|2566.68|2558.98|2567.22|2559.52|2567.36|2559.66|2566.61|2558.91|39
1646772880000|2022-03-08 20:54:40|2567.42|2559.72|2564.95|2557.25|2567.43|2559.73|2564.6|2556.9|38
1646772890000|2022-03-08 20:54:50|2564.84|2557.14|2564.48|2556.78|2565.15|2557.45|2564.06|2556.36|32
1646772900000|2022-03-08 20:55:00|2564.46|2556.76|2565.34|2557.64|2565.47|2557.77|2564.46|2556.76|36
1646772910000|2022-03-08 20:55:10|2565.18|2557.48|2563.92|2556.22|2565.18|2557.48|2563.81|2556.11|37
1646772920000|2022-03-08 20:55:20|2564.07|2556.37|2563.29|2555.59|2564.07|2556.37|2563.29|2555.59|30
1646772930000|2022-03-08 20:55:30|2563.66|2555.96|2561.69|2553.99|2564.1|2556.4|2561.68|2553.98|30
1646772940000|2022-03-08 20:55:40|2561.63|2553.93|2559.11|2551.41|2562.07|2554.37|2558.65|2550.95|34
1646772950000|2022-03-08 20:55:50|2558.96|2551.26|2558.95|2551.25|2559.14|2551.44|2557.25|2549.55|36
1646772960000|2022-03-08 20:56:00|2558.76|2551.06|2558.56|2550.86|2559.04|2551.34|2558.12|2550.42|36
1646772970000|2022-03-08 20:56:10|2558.07|2550.37|2556.14|2548.44|2558.11|2550.41|2556.06|2548.36|35
1646772980000|2022-03-08 20:56:20|2556.21|2548.51|2556.51|2548.81|2556.51|2548.81|2555.98|2548.28|30
1646772990000|2022-03-08 20:56:30|2556.68|2548.98|2558.19|2550.49|2558.54|2550.84|2556.68|2548.98|38
1646773000000|2022-03-08 20:56:40|2557.98|2550.28|2555.23|2547.53|2557.98|2550.28|2554.84|2547.14|34
1646773010000|2022-03-08 20:56:50|2555.24|2547.54|2556.46|2548.76|2556.65|2548.95|2554.95|2547.25|37
1646773020000|2022-03-08 20:57:00|2556.15|2548.45|2556.88|2549.18|2556.88|2549.18|2555.95|2548.25|30
1646773030000|2022-03-08 20:57:10|2556.44|2548.74|2554.7|2547|2556.44|2548.74|2554.7|2547|35
1646773040000|2022-03-08 20:57:20|2554.67|2546.97|2554.75|2547.05|2555.32|2547.62|2554.61|2546.91|32
1646773050000|2022-03-08 20:57:30|2554.69|2546.99|2554.72|2547.02|2555.06|2547.36|2554.41|2546.71|34
1646773060000|2022-03-08 20:57:40|2554.75|2547.05|2555.15|2547.45|2555.85|2548.15|2554.75|2547.05|35
1646773070000|2022-03-08 20:57:50|2555.08|2547.38|2555.14|2547.44|2555.33|2547.63|2554.97|2547.27|28
1646773080000|2022-03-08 20:58:00|2555.22|2547.52|2555.05|2547.35|2555.58|2547.88|2555|2547.3|26
1646773090000|2022-03-08 20:58:10|2555.15|2547.45|2554.64|2546.94|2555.34|2547.64|2554.44|2546.74|29
1646773100000|2022-03-08 20:58:20|2554.44|2546.74|2554.93|2547.23|2555|2547.3|2554.4|2546.7|30
1646773110000|2022-03-08 20:58:30|2554.72|2547.02|2554.58|2546.88|2554.86|2547.16|2554.44|2546.74|28
1646773120000|2022-03-08 20:58:40|2554.59|2546.89|2554.84|2547.14|2554.84|2547.14|2554.55|2546.85|34
1646773130000|2022-03-08 20:58:50|2555.09|2547.39|2555.06|2547.36|2555.4|2547.7|2554.74|2547.04|37
1646773140000|2022-03-08 20:59:00|2555.05|2547.35|2555.49|2547.79|2555.49|2547.79|2554.14|2546.44|36
1646773150000|2022-03-08 20:59:10|2555.75|2548.05|2559.24|2551.54|2559.24|2551.54|2555.75|2548.05|37
1646773160000|2022-03-08 20:59:20|2559.32|2551.62|2559.44|2551.74|2559.91|2552.21|2558.99|2551.29|36
1646773170000|2022-03-08 20:59:30|2559.59|2551.89|2560.69|2552.99|2560.83|2553.13|2559.41|2551.71|36
1646773180000|2022-03-08 20:59:40|2560.9|2553.2|2560.09|2552.39|2561.29|2553.59|2559.65|2551.95|39
1646773190000|2022-03-08 20:59:50|2560.04|2552.34|2557.08|2549.38|2560.11|2552.41|2557.08|2549.38|37
1646773200000|2022-03-08 21:00:00|2557.07|2549.37|2555.52|2547.82|2557.37|2549.67|2555.39|2547.69|40
1646773210000|2022-03-08 21:00:10|2555.43|2547.73|2555.01|2547.31|2555.49|2547.79|2554.42|2546.72|37
1646773220000|2022-03-08 21:00:20|2554.59|2546.89|2556.28|2548.58|2556.5|2548.8|2554.59|2546.89|39
1646773230000|2022-03-08 21:00:30|2556.09|2548.39|2556.92|2549.22|2557.29|2549.59|2555.9|2548.2|38
1646773240000|2022-03-08 21:00:40|2556.96|2549.26|2556.77|2549.07|2557.6|2549.9|2556.73|2549.03|40
1646773250000|2022-03-08 21:00:50|2556.67|2548.97|2556.99|2549.29|2557.07|2549.37|2556.32|2548.62|34
1646773260000|2022-03-08 21:01:00|2557.58|2549.88|2558.34|2550.64|2558.42|2550.72|2557.23|2549.53|39
1646773270000|2022-03-08 21:01:10|2558.38|2550.68|2560.28|2552.58|2560.38|2552.68|2558.38|2550.68|37
1646773280000|2022-03-08 21:01:20|2560.27|2552.57|2559.76|2552.06|2560.27|2552.57|2559.7|2552|31
1646773290000|2022-03-08 21:01:30|2559.77|2552.07|2560.99|2553.29|2561.28|2553.58|2559.75|2552.05|28
1646773300000|2022-03-08 21:01:40|2561|2553.3|2560.68|2552.98|2561|2553.3|2560.66|2552.96|15
1646773310000|2022-03-08 21:01:50|2560.62|2552.92|2562.97|2555.27|2562.97|2555.27|2560.45|2552.75|35
1646773320000|2022-03-08 21:02:00|2563.14|2555.44|2561.92|2554.22|2563.32|2555.62|2561.92|2554.22|32
1646773330000|2022-03-08 21:02:10|2562.02|2554.32|2561.43|2553.73|2562.22|2554.52|2561.43|2553.73|31
1646773340000|2022-03-08 21:02:20|2561.45|2553.75|2562.61|2554.91|2562.61|2554.91|2561.35|2553.65|39
1646773350000|2022-03-08 21:02:30|2562.72|2555.02|2562.15|2554.45|2563.32|2555.62|2562.15|2554.45|39
1646773360000|2022-03-08 21:02:40|2562.1|2554.4|2561.52|2553.82|2562.15|2554.45|2561.52|2553.82|33
1646773370000|2022-03-08 21:02:50|2561.47|2553.77|2561.57|2553.87|2561.59|2553.89|2560.96|2553.26|35
1646773380000|2022-03-08 21:03:00|2561.55|2553.85|2560.54|2552.84|2561.55|2553.85|2560.54|2552.84|26
1646773390000|2022-03-08 21:03:10|2560.43|2552.73|2559.4|2551.7|2560.43|2552.73|2559.33|2551.63|23
1646773400000|2022-03-08 21:03:20|2559.25|2551.55|2559.36|2551.66|2559.48|2551.78|2559.18|2551.48|26
1646773410000|2022-03-08 21:03:30|2559.29|2551.59|2558.88|2551.18|2559.29|2551.59|2558.85|2551.15|23
1646773420000|2022-03-08 21:03:40|2559.24|2551.54|2559.58|2551.88|2559.61|2551.91|2559.24|2551.54|25
1646773430000|2022-03-08 21:03:50|2559.64|2551.94|2559.48|2551.78|2559.69|2551.99|2559.45|2551.75|20
1646773440000|2022-03-08 21:04:00|2559.47|2551.77|2558.72|2551.02|2559.51|2551.81|2558.5|2550.8|27
1646773450000|2022-03-08 21:04:10|2558.71|2551.01|2559.2|2551.5|2559.45|2551.75|2558.71|2551.01|28
1646773460000|2022-03-08 21:04:20|2559.4|2551.7|2559.35|2551.65|2559.87|2552.17|2559.15|2551.45|30
1646773470000|2022-03-08 21:04:30|2559.3|2551.6|2559.92|2552.22|2559.92|2552.22|2559.29|2551.59|36
1646773480000|2022-03-08 21:04:40|2559.85|2552.15|2560.76|2553.06|2561.34|2553.64|2559.81|2552.11|37
1646773490000|2022-03-08 21:04:50|2560.86|2553.16|2560.82|2553.12|2561.22|2553.52|2560.81|2553.11|34
1646773500000|2022-03-08 21:05:00|2560.87|2553.17|2561.04|2553.34|2561.19|2553.49|2560.85|2553.15|36
1646773510000|2022-03-08 21:05:10|2561.02|2553.32|2561.99|2554.29|2562.55|2554.85|2560.97|2553.27|30
1646773520000|2022-03-08 21:05:20|2561.85|2554.15|2561.65|2553.95|2562.05|2554.35|2561.62|2553.92|27
1646773530000|2022-03-08 21:05:30|2561.66|2553.96|2561.6|2553.9|2562.11|2554.41|2561.6|2553.9|27
1646773540000|2022-03-08 21:05:40|2561.57|2553.87|2561.65|2553.95|2561.87|2554.17|2561.48|2553.78|24
1646773550000|2022-03-08 21:05:50|2561.61|2553.91|2561.55|2553.85|2561.67|2553.97|2561.37|2553.67|28
1646773560000|2022-03-08 21:06:00|2561.58|2553.88|2561.48|2553.78|2561.61|2553.91|2561.23|2553.53|31
1646773570000|2022-03-08 21:06:10|2561.47|2553.77|2560.89|2553.19|2561.6|2553.9|2560.85|2553.15|36
1646773580000|2022-03-08 21:06:20|2560.84|2553.14|2560.83|2553.13|2560.94|2553.24|2560.32|2552.62|34
1646773590000|2022-03-08 21:06:30|2560.71|2553.01|2561.05|2553.35|2561.07|2553.37|2560.47|2552.77|32
1646773600000|2022-03-08 21:06:40|2561.01|2553.31|2560.49|2552.79|2561.07|2553.37|2560.35|2552.65|34
1646773610000|2022-03-08 21:06:50|2560.5|2552.8|2560.74|2553.04|2560.78|2553.08|2560.34|2552.64|27
1646773620000|2022-03-08 21:07:00|2560.63|2552.93|2560.37|2552.67|2560.64|2552.94|2560.32|2552.62|16
1646773630000|2022-03-08 21:07:10|2560.29|2552.59|2559.92|2552.22|2560.32|2552.62|2559.69|2551.99|17
1646773640000|2022-03-08 21:07:20|2559.94|2552.24|2560.85|2553.15|2560.85|2553.15|2559.94|2552.24|17
1646773650000|2022-03-08 21:07:30|2560.93|2553.23|2562.56|2554.86|2562.56|2554.86|2560.93|2553.23|20
1646773660000|2022-03-08 21:07:40|2562.6|2554.9|2561.86|2554.16|2562.6|2554.9|2561.56|2553.86|22
1646773670000|2022-03-08 21:07:50|2561.85|2554.15|2558.75|2551.05|2561.85|2554.15|2558.63|2550.93|37
1646773680000|2022-03-08 21:08:00|2558.78|2551.08|2558.31|2550.61|2559.1|2551.4|2557.89|2550.19|35
1646773690000|2022-03-08 21:08:10|2558.47|2550.77|2557.88|2550.18|2558.62|2550.92|2557.64|2549.94|34
1646773700000|2022-03-08 21:08:20|2557.86|2550.16|2557.95|2550.25|2558.78|2551.08|2557.84|2550.14|31
1646773710000|2022-03-08 21:08:30|2557.99|2550.29|2557.84|2550.14|2557.99|2550.29|2557.65|2549.95|27
1646773720000|2022-03-08 21:08:40|2557.83|2550.13|2556.08|2548.38|2557.98|2550.28|2556.08|2548.38|31
1646773730000|2022-03-08 21:08:50|2556.07|2548.37|2557|2549.3|2557.27|2549.57|2556|2548.3|37
1646773740000|2022-03-08 21:09:00|2557.02|2549.32|2556.84|2549.14|2557.02|2549.32|2556.38|2548.68|28
1646773750000|2022-03-08 21:09:10|2556.83|2549.13|2558.34|2550.64|2558.41|2550.71|2556.7|2549|38
1646773760000|2022-03-08 21:09:20|2558.36|2550.66|2558.17|2550.47|2559.03|2551.33|2557.83|2550.13|34
1646773770000|2022-03-08 21:09:30|2558.23|2550.53|2557.83|2550.13|2558.84|2551.14|2557.69|2549.99|33
1646773780000|2022-03-08 21:09:40|2557.85|2550.15|2558.49|2550.79|2558.58|2550.88|2557.85|2550.15|25
1646773790000|2022-03-08 21:09:50|2558.22|2550.52|2558.76|2551.06|2558.76|2551.06|2558.1|2550.4|37
1646773800000|2022-03-08 21:10:00|2558.74|2551.04|2558.73|2551.03|2558.97|2551.27|2558.73|2551.03|25
1646773810000|2022-03-08 21:10:10|2558.63|2550.93|2558.77|2551.07|2558.77|2551.07|2557.93|2550.23|36
1646773820000|2022-03-08 21:10:20|2558.78|2551.08|2559.79|2552.09|2560.03|2552.33|2558.78|2551.08|36
1646773830000|2022-03-08 21:10:30|2559.8|2552.1|2560.12|2552.42|2560.23|2552.53|2559.8|2552.1|36
1646773840000|2022-03-08 21:10:40|2560.14|2552.44|2560.05|2552.35|2560.2|2552.5|2559.86|2552.16|26
1646773850000|2022-03-08 21:10:50|2559.87|2552.17|2560.56|2552.86|2560.68|2552.98|2559.87|2552.17|31
1646773860000|2022-03-08 21:11:00|2560.57|2552.87|2558.64|2550.94|2560.57|2552.87|2558.64|2550.94|35
1646773870000|2022-03-08 21:11:10|2558.61|2550.91|2558.29|2550.59|2558.93|2551.23|2558.29|2550.59|37
1646773880000|2022-03-08 21:11:20|2558.28|2550.58|2558.33|2550.63|2558.68|2550.98|2557.63|2549.93|25
1646773890000|2022-03-08 21:11:30|2558.66|2550.96|2557.84|2550.14|2558.66|2550.96|2557.44|2549.74|27
1646773900000|2022-03-08 21:11:40|2557.7|2550|2557.7|2550|2557.82|2550.12|2557.54|2549.84|27
1646773910000|2022-03-08 21:11:50|2557.55|2549.85|2557.56|2549.86|2557.79|2550.09|2557.54|2549.84|23
1646773920000|2022-03-08 21:12:00|2557.65|2549.95|2556.02|2548.32|2557.88|2550.18|2555.96|2548.26|29
1646773930000|2022-03-08 21:12:10|2556.03|2548.33|2554.74|2547.04|2556.8|2549.1|2554.47|2546.77|33
1646773940000|2022-03-08 21:12:20|2554.75|2547.05|2555.12|2547.42|2555.42|2547.72|2554.43|2546.73|31
1646773950000|2022-03-08 21:12:30|2555.05|2547.35|2554.76|2547.06|2555.36|2547.66|2554.34|2546.64|36
1646773960000|2022-03-08 21:12:40|2554.84|2547.14|2554.83|2547.13|2554.93|2547.23|2554.03|2546.33|31
1646773970000|2022-03-08 21:12:50|2554.95|2547.25|2555.14|2547.44|2555.14|2547.44|2554.38|2546.68|33
1646773980000|2022-03-08 21:13:00|2555.11|2547.41|2555.29|2547.59|2555.31|2547.61|2554.85|2547.15|32
1646773990000|2022-03-08 21:13:10|2555.21|2547.51|2556.15|2548.45|2556.42|2548.72|2555.1|2547.4|38
1646774000000|2022-03-08 21:13:20|2556.19|2548.49|2556.51|2548.81|2556.67|2548.97|2555.87|2548.17|23
1646774010000|2022-03-08 21:13:30|2556.45|2548.75|2555.82|2548.12|2556.56|2548.86|2555.82|2548.12|23
1646774020000|2022-03-08 21:13:40|2555.85|2548.15|2556.04|2548.34|2556.04|2548.34|2555.66|2547.96|26
1646774030000|2022-03-08 21:13:50|2556.05|2548.35|2556.2|2548.5|2556.4|2548.7|2556.05|2548.35|22
1646774040000|2022-03-08 21:14:00|2556.17|2548.47|2556.42|2548.72|2556.59|2548.89|2555.78|2548.08|32
1646774050000|2022-03-08 21:14:10|2556.46|2548.76|2557.25|2549.55|2557.32|2549.62|2556.42|2548.72|23
1646774060000|2022-03-08 21:14:20|2557.27|2549.57|2557.47|2549.77|2557.62|2549.92|2557.05|2549.35|29
1646774070000|2022-03-08 21:14:30|2557.34|2549.64|2557.84|2550.14|2557.96|2550.26|2556.96|2549.26|37
1646774080000|2022-03-08 21:14:40|2557.78|2550.08|2556.65|2548.95|2557.85|2550.15|2556.65|2548.95|31
1646774090000|2022-03-08 21:14:50|2556.26|2548.56|2555.97|2548.27|2556.47|2548.77|2555.94|2548.24|26
1646774100000|2022-03-08 21:15:00|2555.89|2548.19|2555.99|2548.29|2556.24|2548.54|2555.89|2548.19|28
1646774110000|2022-03-08 21:15:10|2556.02|2548.32|2556.02|2548.32|2556.21|2548.51|2555.91|2548.21|19
1646774120000|2022-03-08 21:15:20|2555.99|2548.29|2556.98|2549.28|2557.14|2549.44|2555.99|2548.29|25
1646774130000|2022-03-08 21:15:30|2556.79|2549.09|2556.23|2548.53|2557.1|2549.4|2556.23|2548.53|31
1646774140000|2022-03-08 21:15:40|2556.22|2548.52|2556.26|2548.56|2556.41|2548.71|2555.63|2547.93|28
1646774150000|2022-03-08 21:15:50|2556.28|2548.58|2555.64|2547.94|2556.28|2548.58|2555.37|2547.67|33
1646774160000|2022-03-08 21:16:00|2555.62|2547.92|2555.09|2547.39|2555.62|2547.92|2554.92|2547.22|32
1646774170000|2022-03-08 21:16:10|2554.94|2547.24|2554.52|2546.82|2555.28|2547.58|2554.12|2546.42|34
1646774180000|2022-03-08 21:16:20|2554.38|2546.68|2554.32|2546.62|2554.38|2546.68|2553.15|2545.45|36
1646774190000|2022-03-08 21:16:30|2554.33|2546.63|2556.17|2548.47|2556.37|2548.67|2554.33|2546.63|35
1646774200000|2022-03-08 21:16:40|2556.19|2548.49|2556.82|2549.12|2556.82|2549.12|2556.17|2548.47|34
1646774210000|2022-03-08 21:16:50|2556.81|2549.11|2558.3|2550.6|2558.3|2550.6|2556.77|2549.07|30
1646774220000|2022-03-08 21:17:00|2558.33|2550.63|2560.62|2552.92|2560.62|2552.92|2558.33|2550.63|31
1646774230000|2022-03-08 21:17:10|2560.69|2552.99|2562.97|2555.27|2563.31|2555.61|2560.69|2552.99|34
1646774240000|2022-03-08 21:17:20|2563.04|2555.34|2562.39|2554.69|2563.2|2555.5|2560.85|2553.15|34
1646774250000|2022-03-08 21:17:30|2562.38|2554.68|2560.62|2552.92|2562.38|2554.68|2560.58|2552.88|33
1646774260000|2022-03-08 21:17:40|2560.59|2552.89|2560.71|2553.01|2560.74|2553.04|2560.46|2552.76|26
1646774270000|2022-03-08 21:17:50|2560.72|2553.02|2561.47|2553.77|2561.54|2553.84|2560.62|2552.92|32
1646774280000|2022-03-08 21:18:00|2561.48|2553.78|2561.44|2553.74|2561.73|2554.03|2561.44|2553.74|25
1646774290000|2022-03-08 21:18:10|2561.52|2553.82|2561.68|2553.98|2561.78|2554.08|2561.49|2553.79|20
1646774300000|2022-03-08 21:18:20|2561.67|2553.97|2560.02|2552.32|2561.69|2553.99|2560.02|2552.32|30
1646774310000|2022-03-08 21:18:30|2560.65|2552.95|2560.62|2552.92|2560.67|2552.97|2560.08|2552.38|23
1646774320000|2022-03-08 21:18:40|2560.61|2552.91|2559.89|2552.19|2560.73|2553.03|2559.86|2552.16|28
1646774330000|2022-03-08 21:18:50|2559.87|2552.17|2561.22|2553.52|2561.27|2553.57|2559.73|2552.03|28
1646774340000|2022-03-08 21:19:00|2561.27|2553.57|2560.99|2553.29|2561.27|2553.57|2560.88|2553.18|22
1646774350000|2022-03-08 21:19:10|2561.03|2553.33|2560.52|2552.82|2561.29|2553.59|2560.42|2552.72|24
1646774360000|2022-03-08 21:19:20|2560.57|2552.87|2559.94|2552.24|2560.93|2553.23|2559.39|2551.69|33
1646774370000|2022-03-08 21:19:30|2559.98|2552.28|2558.86|2551.16|2559.98|2552.28|2558.68|2550.98|28
1646774380000|2022-03-08 21:19:40|2558.89|2551.19|2558.55|2550.85|2559.09|2551.39|2558.33|2550.63|31
1646774390000|2022-03-08 21:19:50|2558.51|2550.81|2559.15|2551.45|2559.16|2551.46|2558.45|2550.75|28
1646774400000|2022-03-08 21:20:00|2559.14|2551.44|2559.05|2551.35|2559.19|2551.49|2558.61|2550.91|31
1646774410000|2022-03-08 21:20:10|2559.04|2551.34|2559.09|2551.39|2559.71|2552.01|2558.63|2550.93|35
1646774420000|2022-03-08 21:20:20|2559.06|2551.36|2558.93|2551.23|2559.06|2551.36|2558.58|2550.88|13
1646774430000|2022-03-08 21:20:30|2558.77|2551.07|2558.8|2551.1|2558.8|2551.1|2558.74|2551.04|6
1646774440000|2022-03-08 21:20:40|2558.82|2551.12|2558|2550.3|2558.82|2551.12|2558|2550.3|16
1646774450000|2022-03-08 21:20:50|2558.06|2550.36|2558.71|2551.01|2558.8|2551.1|2558.04|2550.34|22
1646774460000|2022-03-08 21:21:00|2558.74|2551.04|2558.86|2551.16|2558.92|2551.22|2558.74|2551.04|17
1646774470000|2022-03-08 21:21:10|2558.87|2551.17|2558.19|2550.49|2558.91|2551.21|2558.19|2550.49|23
1646774480000|2022-03-08 21:21:20|2558.54|2550.84|2558.21|2550.51|2558.55|2550.85|2557.91|2550.21|33
1646774490000|2022-03-08 21:21:30|2558.15|2550.45|2560.27|2552.57|2560.27|2552.57|2557.78|2550.08|35
1646774500000|2022-03-08 21:21:40|2560.25|2552.55|2561.43|2553.73|2561.5|2553.8|2560.25|2552.55|35
1646774510000|2022-03-08 21:21:50|2561.52|2553.82|2562.21|2554.51|2562.29|2554.59|2561.48|2553.78|31
1646774520000|2022-03-08 21:22:00|2561.96|2554.26|2561.31|2553.61|2562.16|2554.46|2561.31|2553.61|22
1646774530000|2022-03-08 21:22:10|2561.37|2553.67|2562.04|2554.34|2562.12|2554.42|2561.37|2553.67|30
1646774540000|2022-03-08 21:22:20|2562.05|2554.35|2561.68|2553.98|2562.05|2554.35|2561.67|2553.97|18
1646774550000|2022-03-08 21:22:30|2562.04|2554.34|2561.98|2554.28|2562.84|2555.14|2561.96|2554.26|30
1646774560000|2022-03-08 21:22:40|2562.07|2554.37|2562.18|2554.48|2562.5|2554.8|2561.86|2554.16|29
1646774570000|2022-03-08 21:22:50|2562.19|2554.49|2561.27|2553.57|2562.19|2554.49|2560.63|2552.93|33
1646774580000|2022-03-08 21:23:00|2561.23|2553.53|2560.44|2552.74|2561.23|2553.53|2560.16|2552.46|31
1646774590000|2022-03-08 21:23:10|2560.45|2552.75|2560.56|2552.86|2561.4|2553.7|2560.3|2552.6|33
1646774600000|2022-03-08 21:23:20|2560.48|2552.78|2560.53|2552.83|2560.53|2552.83|2560.15|2552.45|31
1646774610000|2022-03-08 21:23:30|2560.37|2552.67|2560.81|2553.11|2561.11|2553.41|2560.29|2552.59|35
1646774620000|2022-03-08 21:23:40|2561.03|2553.33|2561.04|2553.34|2561.12|2553.42|2560.89|2553.19|22
1646774630000|2022-03-08 21:23:50|2561.09|2553.39|2561.7|2554|2561.81|2554.11|2561.09|2553.39|33
1646774640000|2022-03-08 21:24:00|2561.71|2554.01|2560.35|2552.65|2561.71|2554.01|2560.05|2552.35|34
1646774650000|2022-03-08 21:24:10|2560.37|2552.67|2560.59|2552.89|2560.59|2552.89|2560.24|2552.54|17
1646774660000|2022-03-08 21:24:20|2560.46|2552.76|2560.67|2552.97|2560.67|2552.97|2560.32|2552.62|25
1646774670000|2022-03-08 21:24:30|2560.6|2552.9|2561.88|2554.18|2561.88|2554.18|2560.48|2552.78|31
1646774680000|2022-03-08 21:24:40|2561.81|2554.11|2561.77|2554.07|2562.06|2554.36|2561.65|2553.95|32
1646774690000|2022-03-08 21:24:50|2561.95|2554.25|2563.12|2555.42|2563.22|2555.52|2561.77|2554.07|28
1646774700000|2022-03-08 21:25:00|2563.11|2555.41|2563.09|2555.39|2563.19|2555.49|2562.85|2555.15|31
1646774710000|2022-03-08 21:25:10|2562.69|2554.99|2564.31|2556.61|2564.31|2556.61|2562.69|2554.99|35
1646774720000|2022-03-08 21:25:20|2564.4|2556.7|2563.78|2556.08|2564.47|2556.77|2563.67|2555.97|28
1646774730000|2022-03-08 21:25:30|2563.75|2556.05|2563.97|2556.27|2564.31|2556.61|2563.63|2555.93|31
1646774740000|2022-03-08 21:25:40|2563.95|2556.25|2563.86|2556.16|2563.95|2556.25|2563.71|2556.01|22
1646774750000|2022-03-08 21:25:50|2563.91|2556.21|2563.93|2556.23|2563.93|2556.23|2563.7|2556|22
1646774760000|2022-03-08 21:26:00|2563.9|2556.2|2563.83|2556.13|2563.96|2556.26|2563.68|2555.98|21
1646774770000|2022-03-08 21:26:10|2563.87|2556.17|2563.74|2556.04|2564.02|2556.32|2563.66|2555.96|20
1646774780000|2022-03-08 21:26:20|2563.8|2556.1|2563.29|2555.59|2564.01|2556.31|2562.4|2554.7|30
1646774790000|2022-03-08 21:26:30|2563.51|2555.81|2563.43|2555.73|2563.51|2555.81|2563.08|2555.38|16
1646774800000|2022-03-08 21:26:40|2563.66|2555.96|2566.26|2558.56|2566.28|2558.58|2563.66|2555.96|37
1646774810000|2022-03-08 21:26:50|2566.3|2558.6|2567.72|2560.02|2567.78|2560.08|2566.3|2558.6|35
1646774820000|2022-03-08 21:27:00|2567.66|2559.96|2566.89|2559.19|2567.66|2559.96|2566.87|2559.17|30
1646774830000|2022-03-08 21:27:10|2566.86|2559.16|2565.34|2557.64|2566.88|2559.18|2565.15|2557.45|32
1646774840000|2022-03-08 21:27:20|2565.35|2557.65|2564.2|2556.5|2565.35|2557.65|2564.15|2556.45|29
1646774850000|2022-03-08 21:27:30|2564.15|2556.45|2563.88|2556.18|2564.22|2556.52|2563.77|2556.07|25
1646774860000|2022-03-08 21:27:40|2563.92|2556.22|2564.04|2556.34|2564.04|2556.34|2563.73|2556.03|17
1646774870000|2022-03-08 21:27:50|2564|2556.3|2564.04|2556.34|2564.33|2556.63|2563.94|2556.24|22
1646774880000|2022-03-08 21:28:00|2563.99|2556.29|2564.38|2556.68|2564.38|2556.68|2563.61|2555.91|22
1646774890000|2022-03-08 21:28:10|2564.24|2556.54|2564.15|2556.45|2564.33|2556.63|2563.88|2556.18|22
1646774900000|2022-03-08 21:28:20|2563.43|2555.73|2563.66|2555.96|2563.66|2555.96|2563.25|2555.55|10
1646774910000|2022-03-08 21:28:30|2563.43|2555.73|2563.43|2555.73|2563.86|2556.16|2562.9|2555.2|28
1646774920000|2022-03-08 21:28:40|2563.42|2555.72|2563.52|2555.82|2563.71|2556.01|2563.38|2555.68|24
1646774930000|2022-03-08 21:28:50|2563.71|2556.01|2563.19|2555.49|2563.71|2556.01|2563.19|2555.49|15
1646774940000|2022-03-08 21:29:00|2563.17|2555.47|2562.91|2555.21|2563.63|2555.93|2562.91|2555.21|8
1646774950000|2022-03-08 21:29:10|2563.07|2555.37|2562.89|2555.19|2563.07|2555.37|2562.83|2555.13|17
1646774960000|2022-03-08 21:29:20|2562.73|2555.03|2563.07|2555.37|2563.07|2555.37|2562.55|2554.85|15
1646774970000|2022-03-08 21:29:30|2562.71|2555.01|2563.8|2556.1|2563.8|2556.1|2562.61|2554.91|31
1646774980000|2022-03-08 21:29:40|2564.02|2556.32|2563.81|2556.11|2564.02|2556.32|2563.8|2556.1|6
1646774990000|2022-03-08 21:29:50|2563.9|2556.2|2564.18|2556.48|2564.28|2556.58|2563.8|2556.1|20
1646775000000|2022-03-08 21:30:00|2564.24|2556.54|2564.14|2556.44|2564.35|2556.65|2563.79|2556.09|24
1646775010000|2022-03-08 21:30:10|2564.1|2556.4|2563.28|2555.58|2564.2|2556.5|2562.15|2554.45|33
1646775020000|2022-03-08 21:30:20|2562.95|2555.25|2562.64|2554.94|2562.95|2555.25|2561.93|2554.23|28
1646775030000|2022-03-08 21:30:30|2562.65|2554.95|2562.23|2554.53|2562.7|2555|2562.22|2554.52|21
1646775040000|2022-03-08 21:30:40|2562.22|2554.52|2562.2|2554.5|2562.29|2554.59|2562.2|2554.5|22
1646775050000|2022-03-08 21:30:50|2562.18|2554.48|2562.1|2554.4|2562.21|2554.51|2561.99|2554.29|27
1646775060000|2022-03-08 21:31:00|2562.01|2554.31|2562|2554.3|2562.18|2554.48|2561.96|2554.26|27
1646775070000|2022-03-08 21:31:10|2562.02|2554.32|2562|2554.3|2562.1|2554.4|2561.95|2554.25|23
1646775080000|2022-03-08 21:31:20|2561.98|2554.28|2561.26|2553.56|2562.01|2554.31|2560.88|2553.18|28
1646775090000|2022-03-08 21:31:30|2560.79|2553.09|2560.35|2552.65|2561.21|2553.51|2560.02|2552.32|35
1646775100000|2022-03-08 21:31:40|2559.98|2552.28|2561.6|2553.9|2561.88|2554.18|2559.98|2552.28|35
1646775110000|2022-03-08 21:31:50|2561.34|2553.64|2561.06|2553.36|2561.37|2553.67|2560.78|2553.08|34
1646775120000|2022-03-08 21:32:00|2561.13|2553.43|2561.51|2553.81|2561.51|2553.81|2561.13|2553.43|27
1646775130000|2022-03-08 21:32:10|2561.5|2553.8|2561.11|2553.41|2562.1|2554.4|2560.83|2553.13|31
1646775140000|2022-03-08 21:32:20|2560.59|2552.89|2560.95|2553.25|2561.24|2553.54|2560.52|2552.82|31
1646775150000|2022-03-08 21:32:30|2561.09|2553.39|2561.56|2553.86|2561.94|2554.24|2561.09|2553.39|32
1646775160000|2022-03-08 21:32:40|2561.59|2553.89|2561.29|2553.59|2561.93|2554.23|2561.24|2553.54|24
1646775170000|2022-03-08 21:32:50|2561.3|2553.6|2561.26|2553.56|2561.3|2553.6|2561.19|2553.49|14
1646775180000|2022-03-08 21:33:00|2561.27|2553.57|2561.8|2554.1|2561.82|2554.12|2561.26|2553.56|22
1646775190000|2022-03-08 21:33:10|2561.82|2554.12|2561.93|2554.23|2561.93|2554.23|2561.8|2554.1|12
1646775200000|2022-03-08 21:33:20|2561.9|2554.2|2561.67|2553.97|2561.93|2554.23|2561.61|2553.91|17
1646775210000|2022-03-08 21:33:30|2561.69|2553.99|2561.61|2553.91|2561.69|2553.99|2561.61|2553.91|12
1646775220000|2022-03-08 21:33:40|2561.6|2553.9|2560.59|2552.89|2561.6|2553.9|2560.58|2552.88|18
1646775230000|2022-03-08 21:33:50|2560.56|2552.86|2561.69|2553.99|2561.75|2554.05|2560.56|2552.86|27
1646775240000|2022-03-08 21:34:00|2561.74|2554.04|2561.74|2554.04|2561.77|2554.07|2561.45|2553.75|22
1646775250000|2022-03-08 21:34:10|2561.76|2554.06|2561.46|2553.76|2561.76|2554.06|2561.46|2553.76|19
1646775260000|2022-03-08 21:34:20|2561.59|2553.89|2561.58|2553.88|2561.79|2554.09|2561.54|2553.84|21
1646775270000|2022-03-08 21:34:30|2561.57|2553.87|2560.99|2553.29|2561.57|2553.87|2560.81|2553.11|18
1646775280000|2022-03-08 21:34:40|2561.01|2553.31|2559.82|2552.12|2561.04|2553.34|2559.82|2552.12|24
1646775290000|2022-03-08 21:34:50|2559.58|2551.88|2559.84|2552.14|2559.84|2552.14|2558.52|2550.82|34
1646775300000|2022-03-08 21:35:00|2560.18|2552.48|2559.62|2551.92|2560.18|2552.48|2559.03|2551.33|35
1646775310000|2022-03-08 21:35:10|2559.79|2552.09|2558.78|2551.08|2559.8|2552.1|2558.76|2551.06|29
1646775320000|2022-03-08 21:35:20|2558.84|2551.14|2558.4|2550.7|2559.11|2551.41|2558.14|2550.44|29
1646775330000|2022-03-08 21:35:30|2558.61|2550.91|2558.2|2550.5|2559.02|2551.32|2558.02|2550.32|38
1646775340000|2022-03-08 21:35:40|2558.21|2550.51|2558.36|2550.66|2558.82|2551.12|2557.93|2550.23|27
1646775350000|2022-03-08 21:35:50|2558.37|2550.67|2560.78|2553.08|2560.78|2553.08|2558.17|2550.47|38
1646775360000|2022-03-08 21:36:00|2560.79|2553.09|2558.09|2550.39|2560.83|2553.13|2558.09|2550.39|26
1646775370000|2022-03-08 21:36:10|2558.12|2550.42|2555.78|2548.08|2558.39|2550.69|2555.45|2547.75|38
1646775380000|2022-03-08 21:36:20|2555.97|2548.27|2556.28|2548.58|2556.7|2549|2555.58|2547.88|39
1646775390000|2022-03-08 21:36:30|2556.3|2548.6|2556.26|2548.56|2556.36|2548.66|2555.9|2548.2|26
1646775400000|2022-03-08 21:36:40|2556.24|2548.54|2556.6|2548.9|2556.85|2549.15|2556.17|2548.47|24
1646775410000|2022-03-08 21:36:50|2556.67|2548.97|2556.82|2549.12|2557.59|2549.89|2556.58|2548.88|34
1646775420000|2022-03-08 21:37:00|2556.73|2549.03|2555.94|2548.24|2556.89|2549.19|2555.94|2548.24|36
1646775430000|2022-03-08 21:37:10|2556.09|2548.39|2556.02|2548.32|2556.41|2548.71|2555.93|2548.23|36
1646775440000|2022-03-08 21:37:20|2556.16|2548.46|2555.3|2547.6|2556.35|2548.65|2554.91|2547.21|30
1646775450000|2022-03-08 21:37:30|2555.27|2547.57|2555.24|2547.54|2555.27|2547.57|2554.76|2547.06|30
1646775460000|2022-03-08 21:37:40|2555.27|2547.57|2555.09|2547.39|2555.27|2547.57|2554.99|2547.29|24
1646775470000|2022-03-08 21:37:50|2555.29|2547.59|2555.3|2547.6|2555.69|2547.99|2555.15|2547.45|32
1646775480000|2022-03-08 21:38:00|2555.61|2547.91|2555.19|2547.49|2555.67|2547.97|2554.97|2547.27|34
1646775490000|2022-03-08 21:38:10|2555.18|2547.48|2554.59|2546.89|2555.22|2547.52|2554.46|2546.76|29
1646775500000|2022-03-08 21:38:20|2554.56|2546.86|2556.75|2549.05|2556.75|2549.05|2554.51|2546.81|36
1646775510000|2022-03-08 21:38:30|2556.81|2549.11|2556.81|2549.11|2556.9|2549.2|2556.66|2548.96|30
1646775520000|2022-03-08 21:38:40|2556.85|2549.15|2556.63|2548.93|2556.87|2549.17|2556.25|2548.55|34
1646775530000|2022-03-08 21:38:50|2556.77|2549.07|2556.52|2548.82|2556.82|2549.12|2556.35|2548.65|33
1646775540000|2022-03-08 21:39:00|2556.51|2548.81|2555.4|2547.7|2556.51|2548.81|2555.08|2547.38|37
1646775550000|2022-03-08 21:39:10|2555.13|2547.43|2555.8|2548.1|2555.8|2548.1|2555.13|2547.43|32
1646775560000|2022-03-08 21:39:20|2555.81|2548.11|2555.39|2547.69|2555.81|2548.11|2554.98|2547.28|32
1646775570000|2022-03-08 21:39:30|2555.36|2547.66|2555.19|2547.49|2555.78|2548.08|2555.06|2547.36|31
1646775580000|2022-03-08 21:39:40|2555.16|2547.46|2555.68|2547.98|2555.69|2547.99|2555.04|2547.34|29
1646775590000|2022-03-08 21:39:50|2555.56|2547.86|2554.51|2546.81|2555.58|2547.88|2554.48|2546.78|22
1646775600000|2022-03-08 21:40:00|2554.48|2546.78|2554.7|2547|2555.05|2547.35|2554.47|2546.77|30
1646775610000|2022-03-08 21:40:10|2554.64|2546.94|2555.01|2547.31|2555.18|2547.48|2554.64|2546.94|36
1646775620000|2022-03-08 21:40:20|2555|2547.3|2556.48|2548.78|2556.5|2548.8|2554.98|2547.28|36
1646775630000|2022-03-08 21:40:30|2556.52|2548.82|2555.26|2547.56|2556.55|2548.85|2555.26|2547.56|31
1646775640000|2022-03-08 21:40:40|2555.23|2547.53|2555.1|2547.4|2555.27|2547.57|2554.47|2546.77|33
1646775650000|2022-03-08 21:40:50|2555.23|2547.53|2555.45|2547.75|2555.45|2547.75|2555.11|2547.41|33
1646775660000|2022-03-08 21:41:00|2555.55|2547.85|2556.55|2548.85|2556.55|2548.85|2555.55|2547.85|37
1646775670000|2022-03-08 21:41:10|2556.58|2548.88|2557.08|2549.38|2557.33|2549.63|2556.58|2548.88|31
1646775680000|2022-03-08 21:41:20|2557.28|2549.58|2557.46|2549.76|2557.91|2550.21|2557.08|2549.38|33
1646775690000|2022-03-08 21:41:30|2557.48|2549.78|2558.91|2551.21|2559.11|2551.41|2557.41|2549.71|34
1646775700000|2022-03-08 21:41:40|2558.69|2550.99|2559.47|2551.77|2559.58|2551.88|2558.51|2550.81|27
1646775710000|2022-03-08 21:41:50|2559.56|2551.86|2559.34|2551.64|2560.01|2552.31|2559.34|2551.64|29
1646775720000|2022-03-08 21:42:00|2559.28|2551.58|2560.18|2552.48|2560.32|2552.62|2559.13|2551.43|34
1646775730000|2022-03-08 21:42:10|2560.15|2552.45|2561.71|2554.01|2561.83|2554.13|2560.07|2552.37|38
1646775740000|2022-03-08 21:42:20|2561.74|2554.04|2560.7|2553|2561.74|2554.04|2560.41|2552.71|39
1646775750000|2022-03-08 21:42:30|2560.53|2552.83|2561.76|2554.06|2561.81|2554.11|2560.53|2552.83|36
1646775760000|2022-03-08 21:42:40|2561.88|2554.18|2561.48|2553.78|2562.66|2554.96|2561.41|2553.71|36
1646775770000|2022-03-08 21:42:50|2561.52|2553.82|2563.16|2555.46|2563.5|2555.8|2561.52|2553.82|35
1646775780000|2022-03-08 21:43:00|2562.99|2555.29|2562.68|2554.98|2563.33|2555.63|2562.68|2554.98|33
1646775790000|2022-03-08 21:43:10|2562.49|2554.79|2561.12|2553.42|2562.49|2554.79|2561.12|2553.42|25
1646775800000|2022-03-08 21:43:20|2561.2|2553.5|2561.26|2553.56|2561.26|2553.56|2561.11|2553.41|10
1646775810000|2022-03-08 21:43:30|2561.25|2553.55|2561.23|2553.53|2561.33|2553.63|2561.11|2553.41|26
1646775820000|2022-03-08 21:43:40|2561.21|2553.51|2560.78|2553.08|2561.22|2553.52|2560.69|2552.99|30
1646775830000|2022-03-08 21:43:50|2560.81|2553.11|2561.99|2554.29|2562|2554.3|2560.71|2553.01|31
1646775840000|2022-03-08 21:44:00|2562|2554.3|2561.85|2554.15|2562.32|2554.62|2561.76|2554.06|31
1646775850000|2022-03-08 21:44:10|2561.78|2554.08|2561.63|2553.93|2562.05|2554.35|2561.39|2553.69|27
1646775860000|2022-03-08 21:44:20|2561.74|2554.04|2561.61|2553.91|2561.82|2554.12|2561.52|2553.82|27
1646775870000|2022-03-08 21:44:30|2561.63|2553.93|2562.29|2554.59|2562.29|2554.59|2561.51|2553.81|25
1646775880000|2022-03-08 21:44:40|2562.13|2554.43|2559.81|2552.11|2562.13|2554.43|2559.81|2552.11|36
1646775890000|2022-03-08 21:44:50|2559.56|2551.86|2559.33|2551.63|2559.89|2552.19|2559.33|2551.63|20
1646775900000|2022-03-08 21:45:00|2559.34|2551.64|2559.8|2552.1|2560.32|2552.62|2559.34|2551.64|35
1646775910000|2022-03-08 21:45:10|2559.81|2552.11|2559.84|2552.14|2560.23|2552.53|2559.73|2552.03|23
1646775920000|2022-03-08 21:45:20|2559.85|2552.15|2560.78|2553.08|2560.88|2553.18|2559.85|2552.15|27
1646775930000|2022-03-08 21:45:30|2560.79|2553.09|2559.07|2551.37|2560.79|2553.09|2559.07|2551.37|34
1646775940000|2022-03-08 21:45:40|2559.06|2551.36|2558.71|2551.01|2559.3|2551.6|2558.55|2550.85|36
1646775950000|2022-03-08 21:45:50|2558.79|2551.09|2560.85|2553.15|2561.02|2553.32|2558.79|2551.09|31
1646775960000|2022-03-08 21:46:00|2560.86|2553.16|2561.5|2553.8|2561.64|2553.94|2560.86|2553.16|24
1646775970000|2022-03-08 21:46:10|2561.51|2553.81|2562.1|2554.4|2562.1|2554.4|2561.36|2553.66|21
1646775980000|2022-03-08 21:46:20|2562.17|2554.47|2562.23|2554.53|2562.54|2554.84|2562.17|2554.47|31
1646775990000|2022-03-08 21:46:30|2562.02|2554.32|2561.28|2553.58|2562.02|2554.32|2561.11|2553.41|29
1646776000000|2022-03-08 21:46:40|2561.46|2553.76|2561.73|2554.03|2561.76|2554.06|2561.31|2553.61|19
1646776010000|2022-03-08 21:46:50|2561.74|2554.04|2562.01|2554.31|2562.18|2554.48|2561.74|2554.04|25
1646776020000|2022-03-08 21:47:00|2562.13|2554.43|2561.95|2554.25|2562.15|2554.45|2561.57|2553.87|31
1646776030000|2022-03-08 21:47:10|2562.06|2554.36|2561.64|2553.94|2562.12|2554.42|2561.6|2553.9|29
1646776040000|2022-03-08 21:47:20|2561.65|2553.95|2562.25|2554.55|2562.25|2554.55|2561.65|2553.95|24
1646776050000|2022-03-08 21:47:30|2562.24|2554.54|2562.2|2554.5|2562.24|2554.54|2561.91|2554.21|31
1646776060000|2022-03-08 21:47:40|2562.16|2554.46|2562.25|2554.55|2562.25|2554.55|2562.14|2554.44|17
1646776070000|2022-03-08 21:47:50|2562.23|2554.53|2562.19|2554.49|2562.23|2554.53|2562.03|2554.33|24
1646776080000|2022-03-08 21:48:00|2562.1|2554.4|2561.22|2553.52|2562.14|2554.44|2561.22|2553.52|12
1646776090000|2022-03-08 21:48:10|2561.2|2553.5|2561.05|2553.35|2561.52|2553.82|2561.05|2553.35|25
1646776100000|2022-03-08 21:48:20|2560.91|2553.21|2560.82|2553.12|2560.94|2553.24|2560.59|2552.89|22
1646776110000|2022-03-08 21:48:30|2560.64|2552.94|2560.74|2553.04|2560.79|2553.09|2560.64|2552.94|7
1646776120000|2022-03-08 21:48:40|2560.73|2553.03|2560.31|2552.61|2560.76|2553.06|2560.3|2552.6|25
1646776130000|2022-03-08 21:48:50|2560.32|2552.62|2559.83|2552.13|2560.32|2552.62|2558.63|2550.93|34
1646776140000|2022-03-08 21:49:00|2559.78|2552.08|2559.13|2551.43|2559.95|2552.25|2559.13|2551.43|28
1646776150000|2022-03-08 21:49:10|2559.12|2551.42|2559.49|2551.79|2559.49|2551.79|2558.81|2551.11|32
1646776160000|2022-03-08 21:49:20|2559.5|2551.8|2558.07|2550.37|2559.71|2552.01|2557.95|2550.25|38
1646776170000|2022-03-08 21:49:30|2558.09|2550.39|2561.16|2553.46|2561.24|2553.54|2557.99|2550.29|34
1646776180000|2022-03-08 21:49:40|2561.17|2553.47|2560.71|2553.01|2561.19|2553.49|2560.29|2552.59|30
1646776190000|2022-03-08 21:49:50|2560.73|2553.03|2561.29|2553.59|2562.1|2554.4|2560.58|2552.88|33
1646776200000|2022-03-08 21:50:00|2561.44|2553.74|2560.96|2553.26|2561.69|2553.99|2560.94|2553.24|34
1646776210000|2022-03-08 21:50:10|2560.97|2553.27|2561.15|2553.45|2561.45|2553.75|2560.87|2553.17|19
1646776220000|2022-03-08 21:50:20|2561.17|2553.47|2561.34|2553.64|2561.36|2553.66|2561.04|2553.34|29
1646776230000|2022-03-08 21:50:30|2561.39|2553.69|2561.81|2554.11|2561.81|2554.11|2561.08|2553.38|21
1646776240000|2022-03-08 21:50:40|2561.78|2554.08|2563.1|2555.4|2563.16|2555.46|2561.78|2554.08|28
1646776250000|2022-03-08 21:50:50|2563.09|2555.39|2563|2555.3|2563.2|2555.5|2562.74|2555.04|31
1646776260000|2022-03-08 21:51:00|2562.98|2555.28|2563.04|2555.34|2563.56|2555.86|2562.96|2555.26|31
1646776270000|2022-03-08 21:51:10|2563.05|2555.35|2565.61|2557.91|2565.67|2557.97|2563.05|2555.35|34
1646776280000|2022-03-08 21:51:20|2565.6|2557.9|2564.08|2556.38|2565.6|2557.9|2563.66|2555.96|31
1646776290000|2022-03-08 21:51:30|2564.09|2556.39|2564.12|2556.42|2564.12|2556.42|2564.02|2556.32|18
1646776300000|2022-03-08 21:51:40|2564.11|2556.41|2564.11|2556.41|2564.36|2556.66|2563.9|2556.2|27
1646776310000|2022-03-08 21:51:50|2564.1|2556.4|2563.9|2556.2|2564.33|2556.63|2563.78|2556.08|27
1646776320000|2022-03-08 21:52:00|2563.91|2556.21|2563.72|2556.02|2563.91|2556.21|2563.72|2556.02|14
1646776330000|2022-03-08 21:52:10|2563.73|2556.03|2562.2|2554.5|2563.91|2556.21|2561.92|2554.22|32
1646776340000|2022-03-08 21:52:20|2561.92|2554.22|2561.53|2553.83|2562.34|2554.64|2561.37|2553.67|35
1646776350000|2022-03-08 21:52:30|2561.54|2553.84|2563.67|2555.97|2563.67|2555.97|2561.2|2553.5|31
1646776360000|2022-03-08 21:52:40|2563.86|2556.16|2564.8|2557.1|2564.81|2557.11|2563.76|2556.06|34
1646776370000|2022-03-08 21:52:50|2564.82|2557.12|2564.73|2557.03|2564.87|2557.17|2564.13|2556.43|25
1646776380000|2022-03-08 21:53:00|2564.55|2556.85|2563.02|2555.32|2564.55|2556.85|2562.9|2555.2|32
1646776390000|2022-03-08 21:53:10|2563.28|2555.58|2563.23|2555.53|2563.43|2555.73|2562.89|2555.19|28
1646776400000|2022-03-08 21:53:20|2563.26|2555.56|2563.29|2555.59|2563.5|2555.8|2563.06|2555.36|29
1646776410000|2022-03-08 21:53:30|2563.24|2555.54|2563.24|2555.54|2563.35|2555.65|2563.14|2555.44|22
1646776420000|2022-03-08 21:53:40|2563.23|2555.53|2563.29|2555.59|2563.67|2555.97|2563.15|2555.45|32
1646776430000|2022-03-08 21:53:50|2563.28|2555.58|2562.95|2555.25|2563.39|2555.69|2562.59|2554.89|20
1646776440000|2022-03-08 21:54:00|2562.91|2555.21|2563.3|2555.6|2563.35|2555.65|2562.68|2554.98|30
1646776450000|2022-03-08 21:54:10|2563.33|2555.63|2563.03|2555.33|2563.56|2555.86|2562.99|2555.29|23
1646776460000|2022-03-08 21:54:20|2563.02|2555.32|2563.18|2555.48|2563.53|2555.83|2562.89|2555.19|30
1646776470000|2022-03-08 21:54:30|2563.04|2555.34|2563.06|2555.36|2563.18|2555.48|2562.77|2555.07|29
1646776480000|2022-03-08 21:54:40|2563.05|2555.35|2563.07|2555.37|2563.2|2555.5|2562.68|2554.98|27
1646776490000|2022-03-08 21:54:50|2562.91|2555.21|2562.74|2555.04|2563.12|2555.42|2562.46|2554.76|25
1646776500000|2022-03-08 21:55:00|2562.71|2555.01|2562.88|2555.18|2562.88|2555.18|2562.6|2554.9|22
1646776510000|2022-03-08 21:55:10|2562.89|2555.19|2562.46|2554.76|2562.93|2555.23|2562.46|2554.76|18
1646776520000|2022-03-08 21:55:20|2562.51|2554.81|2561.37|2553.67|2562.51|2554.81|2561.21|2553.51|35
1646776530000|2022-03-08 21:55:30|2561.35|2553.65|2561.76|2554.06|2561.88|2554.18|2561.27|2553.57|29
1646776540000|2022-03-08 21:55:40|2561.89|2554.19|2561.7|2554|2561.98|2554.28|2561.36|2553.66|30
1646776550000|2022-03-08 21:55:50|2561.55|2553.85|2560.39|2552.69|2561.55|2553.85|2560.09|2552.39|22
1646776560000|2022-03-08 21:56:00|2560.42|2552.72|2561.21|2553.51|2561.26|2553.56|2560.42|2552.72|30
1646776570000|2022-03-08 21:56:10|2561.22|2553.52|2560.42|2552.72|2561.28|2553.58|2560.36|2552.66|34
1646776580000|2022-03-08 21:56:20|2560.09|2552.39|2560.81|2553.11|2560.81|2553.11|2560.09|2552.39|34
1646776590000|2022-03-08 21:56:30|2560.82|2553.12|2561.12|2553.42|2561.12|2553.42|2560.51|2552.81|32
1646776600000|2022-03-08 21:56:40|2561.18|2553.48|2561.07|2553.37|2561.31|2553.61|2561.02|2553.32|25
1646776610000|2022-03-08 21:56:50|2561.1|2553.4|2561.01|2553.31|2561.1|2553.4|2560.39|2552.69|23
1646776620000|2022-03-08 21:57:00|2560.81|2553.11|2561.83|2554.13|2561.83|2554.13|2560.81|2553.11|22
1646776630000|2022-03-08 21:57:10|2561.81|2554.11|2562.74|2555.04|2562.74|2555.04|2561.81|2554.11|30
1646776640000|2022-03-08 21:57:20|2562.7|2555|2562.31|2554.61|2562.7|2555|2562.19|2554.49|24
1646776650000|2022-03-08 21:57:30|2562.32|2554.62|2562.48|2554.78|2562.83|2555.13|2562.31|2554.61|23
1646776660000|2022-03-08 21:57:40|2562.47|2554.77|2563.07|2555.37|2563.07|2555.37|2562.33|2554.63|21
1646776670000|2022-03-08 21:57:50|2563.05|2555.35|2563.18|2555.48|2563.24|2555.54|2562.93|2555.23|13
1646776680000|2022-03-08 21:58:00|2563.19|2555.49|2563.28|2555.58|2563.37|2555.67|2562.53|2554.83|32
1646776690000|2022-03-08 21:58:10|2563.25|2555.55|2564.81|2557.11|2565.08|2557.38|2563.25|2555.55|31
1646776700000|2022-03-08 21:58:20|2565.04|2557.34|2564.43|2556.73|2565.04|2557.34|2564.32|2556.62|28
1646776710000|2022-03-08 21:58:30|2564.52|2556.82|2564.47|2556.77|2564.52|2556.82|2564.46|2556.76|4
1646776720000|2022-03-08 21:58:40|2564.54|2556.84|2564.91|2557.21|2565.01|2557.31|2564.54|2556.84|30
1646776730000|2022-03-08 21:58:50|2565.05|2557.35|2565.22|2557.52|2566.27|2558.57|2565.05|2557.35|18
1646776740000|2022-03-08 21:59:00|2565.21|2557.51|2565.37|2557.67|2565.41|2557.71|2564.91|2557.21|14
1646776750000|2022-03-08 21:59:10|2565.16|2557.46|2564.82|2557.12|2565.46|2557.76|2564.77|2557.07|26
1646776760000|2022-03-08 21:59:20|2564.43|2556.73|2563.39|2555.69|2564.43|2556.73|2563.1|2555.4|33
1646776770000|2022-03-08 21:59:30|2563.22|2555.52|2563.22|2555.52|2563.33|2555.63|2563.15|2555.45|26
1646776780000|2022-03-08 21:59:40|2563.21|2555.51|2563.65|2555.95|2563.67|2555.97|2563.21|2555.51|24
1646776790000|2022-03-08 21:59:50|2563.62|2555.92|2563.23|2555.53|2563.62|2555.92|2562.97|2555.27|28
1646776800000|2022-03-08 22:00:00|2563.24|2555.54|2561.86|2554.16|2563.29|2555.59|2561.71|2554.01|29
1646776810000|2022-03-08 22:00:10|2561.94|2554.24|2563.29|2555.59|2563.35|2555.65|2561.52|2553.82|34
1646776820000|2022-03-08 22:00:20|2563.26|2555.56|2563.36|2555.66|2563.36|2555.66|2563.26|2555.56|13
1646776830000|2022-03-08 22:00:30|2563.35|2555.65|2563.29|2555.59|2563.36|2555.66|2563.28|2555.58|9
1646776840000|2022-03-08 22:00:40|2563.28|2555.58|2564.22|2556.52|2564.24|2556.54|2563.28|2555.58|25
1646776850000|2022-03-08 22:00:50|2564.3|2556.6|2566.78|2559.08|2566.89|2559.19|2564.26|2556.56|36
1646776860000|2022-03-08 22:01:00|2566.85|2559.15|2567.35|2559.65|2567.45|2559.75|2566.8|2559.1|27
1646776870000|2022-03-08 22:01:10|2567.46|2559.76|2565.55|2557.85|2567.47|2559.77|2565.07|2557.37|26
1646776880000|2022-03-08 22:01:20|2565.76|2558.06|2566.86|2559.16|2566.89|2559.19|2565.76|2558.06|30
1646776890000|2022-03-08 22:01:30|2566.87|2559.17|2565.93|2558.23|2566.87|2559.17|2565.31|2557.61|31
1646776900000|2022-03-08 22:01:40|2565.92|2558.22|2566.17|2558.47|2566.3|2558.6|2565.92|2558.22|26
1646776910000|2022-03-08 22:01:50|2566.19|2558.49|2566.54|2558.84|2566.54|2558.84|2566.16|2558.46|22
1646776920000|2022-03-08 22:02:00|2566.61|2558.91|2566.26|2558.56|2566.61|2558.91|2566.22|2558.52|19
1646776930000|2022-03-08 22:02:10|2566.27|2558.57|2566.25|2558.55|2566.37|2558.67|2566.19|2558.49|28
1646776940000|2022-03-08 22:02:20|2566.28|2558.58|2566.15|2558.45|2566.28|2558.58|2566.06|2558.36|23
1646776950000|2022-03-08 22:02:30|2566.13|2558.43|2566.1|2558.4|2566.16|2558.46|2566.07|2558.37|23
1646776960000|2022-03-08 22:02:40|2566.11|2558.41|2565.83|2558.13|2566.12|2558.42|2565.78|2558.08|29
1646776970000|2022-03-08 22:02:50|2565.87|2558.17|2566.47|2558.77|2566.47|2558.77|2565.83|2558.13|25
1646776980000|2022-03-08 22:03:00|2566.98|2559.28|2567.52|2559.82|2567.71|2560.01|2566.98|2559.28|31
1646776990000|2022-03-08 22:03:10|2567.51|2559.81|2567.51|2559.81|2567.59|2559.89|2567.44|2559.74|28
1646777000000|2022-03-08 22:03:20|2567.47|2559.77|2567.48|2559.78|2567.58|2559.88|2567.47|2559.77|27
1646777010000|2022-03-08 22:03:30|2567.47|2559.77|2567.39|2559.69|2567.51|2559.81|2567.39|2559.69|20
1646777020000|2022-03-08 22:03:40|2567.4|2559.7|2567.59|2559.89|2567.69|2559.99|2567.4|2559.7|20
1646777030000|2022-03-08 22:03:50|2567.6|2559.9|2566.94|2559.24|2567.6|2559.9|2566.94|2559.24|21
1646777040000|2022-03-08 22:04:00|2566.85|2559.15|2566.84|2559.14|2566.89|2559.19|2566.8|2559.1|21
1646777050000|2022-03-08 22:04:10|2566.76|2559.06|2566.81|2559.11|2566.81|2559.11|2566.69|2558.99|16
1646777060000|2022-03-08 22:04:20|2566.88|2559.18|2567.98|2560.28|2567.98|2560.28|2566.88|2559.18|31
1646777070000|2022-03-08 22:04:30|2568|2560.3|2568.1|2560.4|2568.14|2560.44|2567.98|2560.28|26
1646777080000|2022-03-08 22:04:40|2568.09|2560.39|2568.37|2560.67|2568.45|2560.75|2568.03|2560.33|24
1646777090000|2022-03-08 22:04:50|2568.41|2560.71|2568.32|2560.62|2568.43|2560.73|2568.32|2560.62|9
1646777100000|2022-03-08 22:05:00|2568.4|2560.7|2569.17|2561.47|2569.17|2561.47|2568.36|2560.66|20
1646777110000|2022-03-08 22:05:10|2569.18|2561.48|2569.7|2562|2569.7|2562|2569.15|2561.45|27
1646777120000|2022-03-08 22:05:20|2569.71|2562.01|2568.99|2561.29|2569.8|2562.1|2568.71|2561.01|28
1646777130000|2022-03-08 22:05:30|2569.01|2561.31|2568.6|2560.9|2569.08|2561.38|2568.57|2560.87|25
1646777140000|2022-03-08 22:05:40|2568.62|2560.92|2568.02|2560.32|2568.62|2560.92|2568.02|2560.32|20
1646777150000|2022-03-08 22:05:50|2567.92|2560.22|2567.55|2559.85|2568.05|2560.35|2567.51|2559.81|31
1646777160000|2022-03-08 22:06:00|2567.47|2559.77|2566.99|2559.29|2567.57|2559.87|2566.9|2559.2|32
1646777170000|2022-03-08 22:06:10|2567.01|2559.31|2566.07|2558.37|2567.01|2559.31|2566.07|2558.37|31
1646777180000|2022-03-08 22:06:20|2566.06|2558.36|2567.4|2559.7|2567.52|2559.82|2565.97|2558.27|31
1646777190000|2022-03-08 22:06:30|2567.41|2559.71|2569.04|2561.34|2569.16|2561.46|2567.38|2559.68|31
1646777200000|2022-03-08 22:06:40|2569.05|2561.35|2569.12|2561.42|2569.15|2561.45|2569.04|2561.34|18
1646777210000|2022-03-08 22:06:50|2569.13|2561.43|2569.13|2561.43|2569.13|2561.43|2569.12|2561.42|3
1646777220000|2022-03-08 22:07:00|2569.12|2561.42|2569.14|2561.44|2569.18|2561.48|2569.09|2561.39|15
1646777230000|2022-03-08 22:07:10|2569.12|2561.42|2568.18|2560.48|2569.12|2561.42|2568.18|2560.48|28
1646777240000|2022-03-08 22:07:20|2568.14|2560.44|2568.27|2560.57|2568.28|2560.58|2568.14|2560.44|13
1646777250000|2022-03-08 22:07:30|2568.22|2560.52|2568.63|2560.93|2568.63|2560.93|2568.21|2560.51|23
1646777260000|2022-03-08 22:07:40|2568.52|2560.82|2568.42|2560.72|2568.55|2560.85|2568.39|2560.69|28
1646777270000|2022-03-08 22:07:50|2568.41|2560.71|2568.41|2560.71|2568.52|2560.82|2568.41|2560.71|21
1646777290000|2022-03-08 22:08:10|2568.42|2560.72|2568.4|2560.7|2568.46|2560.76|2568.33|2560.63|17
1646777300000|2022-03-08 22:08:20|2568.37|2560.67|2568.35|2560.65|2568.39|2560.69|2568.29|2560.59|17
1646777310000|2022-03-08 22:08:30|2568.38|2560.68|2568.42|2560.72|2568.45|2560.75|2568.35|2560.65|16
1646777320000|2022-03-08 22:08:40|2568.43|2560.73|2568.39|2560.69|2568.51|2560.81|2568.3|2560.6|25
1646777330000|2022-03-08 22:08:50|2568.33|2560.63|2568.1|2560.4|2568.38|2560.68|2568.1|2560.4|18
1646777340000|2022-03-08 22:09:00|2568.15|2560.45|2568.48|2560.78|2568.48|2560.78|2568.15|2560.45|20
1646777350000|2022-03-08 22:09:10|2568.39|2560.69|2568.47|2560.77|2568.48|2560.78|2568.38|2560.68|18
1646777370000|2022-03-08 22:09:30|2568.43|2560.73|2568.36|2560.66|2568.45|2560.75|2568.33|2560.63|18
1646777380000|2022-03-08 22:09:40|2568.38|2560.68|2568.47|2560.77|2568.48|2560.78|2568.38|2560.68|7
1646777390000|2022-03-08 22:09:50|2568.44|2560.74|2568.47|2560.77|2568.47|2560.77|2568.4|2560.7|7
1646777400000|2022-03-08 22:10:00|2568.38|2560.68|2568.3|2560.6|2568.43|2560.73|2568.15|2560.45|6
1646777410000|2022-03-08 22:10:10|2568.38|2560.68|2568.29|2560.59|2568.53|2560.83|2568.19|2560.49|16
1646777420000|2022-03-08 22:10:20|2568.3|2560.6|2568.46|2560.76|2568.49|2560.79|2568.25|2560.55|16
1646777430000|2022-03-08 22:10:30|2568.36|2560.66|2568.23|2560.53|2568.41|2560.71|2568.16|2560.46|19
1646777440000|2022-03-08 22:10:40|2568.01|2560.31|2568.13|2560.43|2568.23|2560.53|2567.81|2560.11|13
1646777450000|2022-03-08 22:10:50|2568.1|2560.4|2568.23|2560.53|2568.23|2560.53|2568.1|2560.4|14
1646777460000|2022-03-08 22:11:00|2568.19|2560.49|2568.15|2560.45|2568.19|2560.49|2567.58|2559.88|24
1646777470000|2022-03-08 22:11:10|2568.13|2560.43|2568.38|2560.68|2568.86|2561.16|2568.04|2560.34|32
1646777480000|2022-03-08 22:11:20|2568.32|2560.62|2568.16|2560.46|2568.41|2560.71|2568.16|2560.46|14
1646777490000|2022-03-08 22:11:30|2568.3|2560.6|2568.58|2560.88|2568.58|2560.88|2568.3|2560.6|7
1646777500000|2022-03-08 22:11:40|2568.42|2560.72|2568.35|2560.65|2568.44|2560.74|2568.21|2560.51|23
1646777510000|2022-03-08 22:11:50|2568.31|2560.61|2568.05|2560.35|2568.35|2560.65|2568.05|2560.35|17
1646777520000|2022-03-08 22:12:00|2567.93|2560.23|2567.6|2559.9|2567.97|2560.27|2567.54|2559.84|24
1646777530000|2022-03-08 22:12:10|2567.7|2560|2567.53|2559.83|2567.7|2560|2567.41|2559.71|15
1646777540000|2022-03-08 22:12:20|2567.51|2559.81|2568.14|2560.44|2568.2|2560.5|2567.47|2559.77|19
1646777550000|2022-03-08 22:12:30|2568.01|2560.31|2567.88|2560.18|2568.06|2560.36|2567.8|2560.1|21
1646777560000|2022-03-08 22:12:40|2567.87|2560.17|2567.78|2560.08|2567.89|2560.19|2567.73|2560.03|13
1646777570000|2022-03-08 22:12:50|2567.81|2560.11|2567.71|2560.01|2568.01|2560.31|2567.69|2559.99|19
1646777580000|2022-03-08 22:13:00|2567.76|2560.06|2567.7|2560|2567.84|2560.14|2567.59|2559.89|16
1646777590000|2022-03-08 22:13:10|2567.82|2560.12|2567.65|2559.95|2567.82|2560.12|2567.65|2559.95|5
1646777600000|2022-03-08 22:13:20|2567.64|2559.94|2567.59|2559.89|2567.67|2559.97|2567.55|2559.85|13
1646777610000|2022-03-08 22:13:30|2567.67|2559.97|2567.62|2559.92|2567.67|2559.97|2567.57|2559.87|10
1646777620000|2022-03-08 22:13:40|2567.6|2559.9|2567.64|2559.94|2567.74|2560.04|2567.54|2559.84|18
1646777630000|2022-03-08 22:13:50|2567.62|2559.92|2566.86|2559.16|2567.74|2560.04|2566.58|2558.88|32
1646777640000|2022-03-08 22:14:00|2566.65|2558.95|2566.61|2558.91|2566.69|2558.99|2566.13|2558.43|19
1646777650000|2022-03-08 22:14:10|2565.99|2558.29|2566.86|2559.16|2566.86|2559.16|2565.39|2557.69|18
1646777660000|2022-03-08 22:14:20|2566.62|2558.92|2566.58|2558.88|2566.86|2559.16|2566.08|2558.38|24
1646777670000|2022-03-08 22:14:30|2565.98|2558.28|2566.86|2559.16|2566.86|2559.16|2565.36|2557.66|19
1646777680000|2022-03-08 22:14:40|2566.55|2558.85|2566.86|2559.16|2566.86|2559.16|2566.31|2558.61|12
1646777690000|2022-03-08 22:14:50|2566.81|2559.11|2566.56|2558.86|2566.86|2559.16|2566.05|2558.35|19
1646777700000|2022-03-08 22:15:00|2566.51|2558.81|2565.29|2557.59|2566.86|2559.16|2565.29|2557.59|18
1646777710000|2022-03-08 22:15:10|2565.27|2557.57|2565.5|2557.8|2565.62|2557.92|2565.27|2557.57|11
1646777720000|2022-03-08 22:15:20|2565.46|2557.76|2565.45|2557.75|2565.76|2558.06|2565.45|2557.75|4
1646777730000|2022-03-08 22:15:30|2565.41|2557.71|2565.88|2558.18|2565.88|2558.18|2565.41|2557.71|10
1646777740000|2022-03-08 22:15:40|2565.87|2558.17|2565.87|2558.17|2565.88|2558.18|2565.86|2558.16|6
1646777750000|2022-03-08 22:15:50|2566|2558.3|2566.31|2558.61|2566.31|2558.61|2565.94|2558.24|15
1646777760000|2022-03-08 22:16:00|2566.32|2558.62|2566.27|2558.57|2566.34|2558.64|2566.17|2558.47|17
1646777770000|2022-03-08 22:16:10|2566.28|2558.58|2566.74|2559.04|2566.76|2559.06|2566.19|2558.49|24
1646777780000|2022-03-08 22:16:20|2566.75|2559.05|2567.3|2559.6|2567.8|2560.1|2566.73|2559.03|19
1646777790000|2022-03-08 22:16:30|2567.23|2559.53|2567.35|2559.65|2567.39|2559.69|2567.13|2559.43|27
1646777800000|2022-03-08 22:16:40|2567.34|2559.64|2567.86|2560.16|2567.86|2560.16|2567.33|2559.63|26
1646777810000|2022-03-08 22:16:50|2567.89|2560.19|2569.32|2561.62|2569.33|2561.63|2567.89|2560.19|32
1646777820000|2022-03-08 22:17:00|2569.33|2561.63|2568.93|2561.23|2569.36|2561.66|2568.93|2561.23|34
1646777830000|2022-03-08 22:17:10|2568.86|2561.16|2568.89|2561.19|2569.03|2561.33|2568.8|2561.1|29
1646777840000|2022-03-08 22:17:20|2568.9|2561.2|2568.89|2561.19|2569.03|2561.33|2568.89|2561.19|23
1646777850000|2022-03-08 22:17:30|2568.87|2561.17|2569|2561.3|2569.04|2561.34|2568.84|2561.14|18
1646777860000|2022-03-08 22:17:40|2568.99|2561.29|2568.93|2561.23|2569.19|2561.49|2568.93|2561.23|21
1646777870000|2022-03-08 22:17:50|2568.95|2561.25|2569.05|2561.35|2569.1|2561.4|2568.88|2561.18|26
1646777880000|2022-03-08 22:18:00|2569.04|2561.34|2568.83|2561.13|2569.04|2561.34|2568.46|2560.76|28
1646777890000|2022-03-08 22:18:10|2568.85|2561.15|2568.85|2561.15|2568.85|2561.15|2568.77|2561.07|16
1646777900000|2022-03-08 22:18:20|2568.86|2561.16|2569.26|2561.56|2569.37|2561.67|2568.84|2561.14|26
1646777910000|2022-03-08 22:18:30|2569.17|2561.47|2569.38|2561.68|2569.38|2561.68|2568.98|2561.28|18
1646777920000|2022-03-08 22:18:40|2569.35|2561.65|2569.31|2561.61|2569.41|2561.71|2569|2561.3|27
1646777930000|2022-03-08 22:18:50|2569.32|2561.62|2569.46|2561.76|2569.54|2561.84|2569.32|2561.62|12
1646777940000|2022-03-08 22:19:00|2569.45|2561.75|2569.42|2561.72|2569.55|2561.85|2569.3|2561.6|19
1646777950000|2022-03-08 22:19:10|2569.44|2561.74|2569.48|2561.78|2569.53|2561.83|2569.31|2561.61|22
1646777960000|2022-03-08 22:19:20|2569.52|2561.82|2569.42|2561.72|2569.75|2562.05|2569.39|2561.69|16
1646777970000|2022-03-08 22:19:30|2569.4|2561.7|2569.53|2561.83|2569.67|2561.97|2569.38|2561.68|22
1646777980000|2022-03-08 22:19:40|2569.54|2561.84|2570.63|2562.93|2570.63|2562.93|2569.53|2561.83|29
1646777990000|2022-03-08 22:19:50|2570.44|2562.74|2570.71|2563.01|2570.77|2563.07|2570.35|2562.65|27
1646778000000|2022-03-08 22:20:00|2570.77|2563.07|2571.57|2563.87|2571.57|2563.87|2570.66|2562.96|26
1646778010000|2022-03-08 22:20:10|2571.61|2563.91|2571.84|2564.14|2571.84|2564.14|2571.59|2563.89|27
1646778020000|2022-03-08 22:20:20|2571.86|2564.16|2571.92|2564.22|2571.92|2564.22|2571.79|2564.09|17
1646778030000|2022-03-08 22:20:30|2571.93|2564.23|2572.26|2564.56|2572.26|2564.56|2571.92|2564.22|21
1646778040000|2022-03-08 22:20:40|2572.25|2564.55|2572.19|2564.49|2572.25|2564.55|2572.08|2564.38|14
1646778050000|2022-03-08 22:20:50|2572.15|2564.45|2572.63|2564.93|2572.63|2564.93|2572.12|2564.42|25
1646778060000|2022-03-08 22:21:00|2572.64|2564.94|2573.98|2566.28|2573.99|2566.29|2572.64|2564.94|33
1646778070000|2022-03-08 22:21:10|2573.96|2566.26|2574.46|2566.76|2574.46|2566.76|2573.92|2566.22|29
1646778080000|2022-03-08 22:21:20|2574.38|2566.68|2574.59|2566.89|2574.9|2567.2|2574.38|2566.68|33
1646778090000|2022-03-08 22:21:30|2574.7|2567|2574.47|2566.77|2574.94|2567.24|2574.31|2566.61|30
1646778100000|2022-03-08 22:21:40|2574.46|2566.76|2574.24|2566.54|2574.56|2566.86|2573.98|2566.28|31
1646778110000|2022-03-08 22:21:50|2574.55|2566.85|2575.71|2568.01|2575.71|2568.01|2574.53|2566.83|31
1646778120000|2022-03-08 22:22:00|2575.68|2567.98|2576.22|2568.52|2576.37|2568.67|2575.68|2567.98|31
1646778130000|2022-03-08 22:22:10|2576.17|2568.47|2576.29|2568.59|2576.39|2568.69|2575.87|2568.17|33
1646778140000|2022-03-08 22:22:20|2576.36|2568.66|2574.46|2566.76|2576.44|2568.74|2574.33|2566.63|39
1646778150000|2022-03-08 22:22:30|2574.41|2566.71|2574.17|2566.47|2574.51|2566.81|2573.93|2566.23|33
1646778160000|2022-03-08 22:22:40|2574.25|2566.55|2574.33|2566.63|2574.34|2566.64|2574.18|2566.48|28
1646778170000|2022-03-08 22:22:50|2574.32|2566.62|2574.15|2566.45|2574.32|2566.62|2574.15|2566.45|26
1646778180000|2022-03-08 22:23:00|2574.17|2566.47|2574.23|2566.53|2574.23|2566.53|2574.08|2566.38|24
1646778190000|2022-03-08 22:23:10|2574.2|2566.5|2574.41|2566.71|2574.84|2567.14|2574.15|2566.45|16
1646778200000|2022-03-08 22:23:20|2574.43|2566.73|2574.87|2567.17|2574.88|2567.18|2574.39|2566.69|27
1646778210000|2022-03-08 22:23:30|2574.88|2567.18|2575.02|2567.32|2575.13|2567.43|2574.83|2567.13|30
1646778220000|2022-03-08 22:23:40|2575.01|2567.31|2575.29|2567.59|2575.37|2567.67|2575.01|2567.31|25
1646778230000|2022-03-08 22:23:50|2575.24|2567.54|2575.28|2567.58|2575.3|2567.6|2574.87|2567.17|28
1646778240000|2022-03-08 22:24:00|2575.17|2567.47|2574.62|2566.92|2575.27|2567.57|2574.62|2566.92|33
1646778250000|2022-03-08 22:24:10|2574.61|2566.91|2574.9|2567.2|2575.02|2567.32|2574.48|2566.78|34
1646778260000|2022-03-08 22:24:20|2574.87|2567.17|2574.54|2566.84|2574.87|2567.17|2574.31|2566.61|35
1646778270000|2022-03-08 22:24:30|2574.48|2566.78|2574.25|2566.55|2574.61|2566.91|2574.22|2566.52|25
1646778280000|2022-03-08 22:24:40|2574.22|2566.52|2574.44|2566.74|2574.44|2566.74|2574.12|2566.42|23
1646778290000|2022-03-08 22:24:50|2574.43|2566.73|2574.48|2566.78|2574.48|2566.78|2574.36|2566.66|17
1646778300000|2022-03-08 22:25:00|2574.49|2566.79|2574.46|2566.76|2574.53|2566.83|2574.22|2566.52|28
1646778310000|2022-03-08 22:25:10|2574.47|2566.77|2574.5|2566.8|2574.85|2567.15|2574.45|2566.75|21
1646778320000|2022-03-08 22:25:20|2574.78|2567.08|2575.73|2568.03|2575.73|2568.03|2574.74|2567.04|35
1646778330000|2022-03-08 22:25:30|2575.75|2568.05|2576.01|2568.31|2576.11|2568.41|2575.52|2567.82|33
1646778340000|2022-03-08 22:25:40|2576.06|2568.36|2575.93|2568.23|2576.12|2568.42|2575.79|2568.09|29
1646778350000|2022-03-08 22:25:50|2575.92|2568.22|2575.55|2567.85|2576.09|2568.39|2575.55|2567.85|26
1646778360000|2022-03-08 22:26:00|2575.56|2567.86|2574.79|2567.09|2575.9|2568.2|2574.79|2567.09|17
1646778370000|2022-03-08 22:26:10|2574.86|2567.16|2574.84|2567.14|2575.15|2567.45|2574.84|2567.14|13
1646778380000|2022-03-08 22:26:20|2574.81|2567.11|2575.6|2567.9|2575.6|2567.9|2574.73|2567.03|23
1646778390000|2022-03-08 22:26:30|2575.61|2567.91|2575.66|2567.96|2575.66|2567.96|2575.45|2567.75|6
1646778400000|2022-03-08 22:26:40|2575.59|2567.89|2575.83|2568.13|2575.83|2568.13|2575.38|2567.68|22
1646778410000|2022-03-08 22:26:50|2575.85|2568.15|2575.72|2568.02|2576.3|2568.6|2575.72|2568.02|24
1646778420000|2022-03-08 22:27:00|2576.09|2568.39|2575.73|2568.03|2576.09|2568.39|2575.69|2567.99|26
1646778430000|2022-03-08 22:27:10|2575.71|2568.01|2575.73|2568.03|2575.84|2568.14|2575.69|2567.99|17
1646778440000|2022-03-08 22:27:20|2575.72|2568.02|2575.88|2568.18|2575.88|2568.18|2575.7|2568|14
1646778450000|2022-03-08 22:27:30|2575.91|2568.21|2575.81|2568.11|2575.91|2568.21|2575.62|2567.92|18
1646778460000|2022-03-08 22:27:40|2575.83|2568.13|2575.86|2568.16|2575.89|2568.19|2575.75|2568.05|19
1646778470000|2022-03-08 22:27:50|2575.89|2568.19|2575.74|2568.04|2575.89|2568.19|2575.63|2567.93|21
1646778480000|2022-03-08 22:28:00|2575.75|2568.05|2575.86|2568.16|2575.98|2568.28|2575.24|2567.54|34
1646778490000|2022-03-08 22:28:10|2575.85|2568.15|2576.19|2568.49|2576.73|2569.03|2575.78|2568.08|36
1646778500000|2022-03-08 22:28:20|2576.22|2568.52|2576.09|2568.39|2576.58|2568.88|2576.09|2568.39|33
1646778510000|2022-03-08 22:28:30|2576.17|2568.47|2576.07|2568.37|2576.18|2568.48|2575.92|2568.22|20
1646778520000|2022-03-08 22:28:40|2576.11|2568.41|2575.94|2568.24|2576.16|2568.46|2575.88|2568.18|21
1646778530000|2022-03-08 22:28:50|2575.89|2568.19|2575.69|2567.99|2575.89|2568.19|2575.67|2567.97|20
1646778540000|2022-03-08 22:29:00|2575.82|2568.12|2575.96|2568.26|2576|2568.3|2575.65|2567.95|34
1646778550000|2022-03-08 22:29:10|2575.95|2568.25|2575.91|2568.21|2576.03|2568.33|2575.86|2568.16|32
1646778560000|2022-03-08 22:29:20|2575.92|2568.22|2575.99|2568.29|2575.99|2568.29|2575.78|2568.08|34
1646778570000|2022-03-08 22:29:30|2576|2568.3|2575.94|2568.24|2576|2568.3|2575.81|2568.11|29
1646778580000|2022-03-08 22:29:40|2575.93|2568.23|2575.95|2568.25|2576.11|2568.41|2575.88|2568.18|18
1646778590000|2022-03-08 22:29:50|2575.96|2568.26|2575.98|2568.28|2576.39|2568.69|2575.88|2568.18|15
1646778600000|2022-03-08 22:30:00|2576|2568.3|2576.45|2568.75|2576.69|2568.99|2576|2568.3|31
1646778610000|2022-03-08 22:30:10|2576.39|2568.69|2576.47|2568.77|2576.56|2568.86|2576.23|2568.53|29
1646778620000|2022-03-08 22:30:20|2576.5|2568.8|2576.78|2569.08|2576.95|2569.25|2576.47|2568.77|27
1646778630000|2022-03-08 22:30:30|2576.79|2569.09|2576.59|2568.89|2576.91|2569.21|2576.51|2568.81|25
1646778640000|2022-03-08 22:30:40|2576.6|2568.9|2576.8|2569.1|2576.8|2569.1|2576.16|2568.46|27
1646778650000|2022-03-08 22:30:50|2576.93|2569.23|2577.32|2569.62|2577.32|2569.62|2576.87|2569.17|9
1646778660000|2022-03-08 22:31:00|2577.38|2569.68|2577.27|2569.57|2577.53|2569.83|2577.24|2569.54|21
1646778670000|2022-03-08 22:31:10|2577.34|2569.64|2576.85|2569.15|2577.37|2569.67|2576.66|2568.96|20
1646778680000|2022-03-08 22:31:20|2576.95|2569.25|2577.7|2570|2577.78|2570.08|2576.64|2568.94|32
1646778690000|2022-03-08 22:31:30|2577.72|2570.02|2577.88|2570.18|2577.92|2570.22|2577.64|2569.94|27
1646778700000|2022-03-08 22:31:40|2577.9|2570.2|2578.01|2570.31|2578.05|2570.35|2577.8|2570.1|20
1646778710000|2022-03-08 22:31:50|2578.07|2570.37|2578.03|2570.33|2578.24|2570.54|2577.94|2570.24|31
1646778720000|2022-03-08 22:32:00|2578.13|2570.43|2578|2570.3|2578.34|2570.64|2577.96|2570.26|24
1646778730000|2022-03-08 22:32:10|2578.03|2570.33|2578.63|2570.93|2578.63|2570.93|2577.92|2570.22|34
1646778740000|2022-03-08 22:32:20|2578.52|2570.82|2578.2|2570.5|2578.52|2570.82|2578.16|2570.46|25
1646778750000|2022-03-08 22:32:30|2578.22|2570.52|2578.1|2570.4|2578.22|2570.52|2578.02|2570.32|26
1646778760000|2022-03-08 22:32:40|2578.08|2570.38|2577.48|2569.78|2578.18|2570.48|2577.41|2569.71|20
1646778770000|2022-03-08 22:32:50|2577.49|2569.79|2577.24|2569.54|2577.49|2569.79|2577.23|2569.53|20
1646778780000|2022-03-08 22:33:00|2577.41|2569.71|2577.48|2569.78|2577.48|2569.78|2577.27|2569.57|10
1646778790000|2022-03-08 22:33:10|2577.26|2569.56|2577.15|2569.45|2577.47|2569.77|2577.13|2569.43|12
1646778800000|2022-03-08 22:33:20|2577.17|2569.47|2577.41|2569.71|2577.42|2569.72|2577.17|2569.47|17
1646778810000|2022-03-08 22:33:30|2577.4|2569.7|2577.07|2569.37|2577.46|2569.76|2577.07|2569.37|13
1646778820000|2022-03-08 22:33:40|2577.14|2569.44|2576.09|2568.39|2577.49|2569.79|2575.93|2568.23|28
1646778830000|2022-03-08 22:33:50|2575.85|2568.15|2574.75|2567.05|2576.16|2568.46|2574.74|2567.04|32
1646778840000|2022-03-08 22:34:00|2574.74|2567.04|2574.31|2566.61|2574.81|2567.11|2574.02|2566.32|34
1646778850000|2022-03-08 22:34:10|2574.18|2566.48|2573.17|2565.47|2574.43|2566.73|2573.17|2565.47|28
1646778860000|2022-03-08 22:34:20|2573.12|2565.42|2573.18|2565.48|2573.47|2565.77|2572.72|2565.02|35
1646778870000|2022-03-08 22:34:30|2573.17|2565.47|2572.47|2564.77|2573.17|2565.47|2572.39|2564.69|28
1646778880000|2022-03-08 22:34:40|2572.39|2564.69|2572.51|2564.81|2572.73|2565.03|2572.14|2564.44|24
1646778890000|2022-03-08 22:34:50|2572.52|2564.82|2572.78|2565.08|2572.78|2565.08|2571.94|2564.24|28
1646778900000|2022-03-08 22:35:00|2572.3|2564.6|2572.62|2564.92|2572.79|2565.09|2572.01|2564.31|21
1646778910000|2022-03-08 22:35:10|2572.66|2564.96|2572.66|2564.96|2572.95|2565.25|2572.04|2564.34|34
1646778920000|2022-03-08 22:35:20|2571.95|2564.25|2572.05|2564.35|2572.59|2564.89|2571.91|2564.21|21
1646778930000|2022-03-08 22:35:30|2571.96|2564.26|2572.41|2564.71|2572.62|2564.92|2571.96|2564.26|22
1646778940000|2022-03-08 22:35:40|2572|2564.3|2572.13|2564.43|2572.66|2564.96|2571.99|2564.29|17
1646778950000|2022-03-08 22:35:50|2572.41|2564.71|2572.3|2564.6|2572.57|2564.87|2572.03|2564.33|28
1646778960000|2022-03-08 22:36:00|2572.26|2564.56|2572.87|2565.17|2572.96|2565.26|2572.26|2564.56|29
1646778970000|2022-03-08 22:36:10|2572.79|2565.09|2572.99|2565.29|2573.09|2565.39|2572.61|2564.91|30
1646778980000|2022-03-08 22:36:20|2573.01|2565.31|2573.28|2565.58|2573.28|2565.58|2572.99|2565.29|25
1646778990000|2022-03-08 22:36:30|2573.29|2565.59|2573.77|2566.07|2573.77|2566.07|2573.27|2565.57|28
1646779000000|2022-03-08 22:36:40|2573.82|2566.12|2574.09|2566.39|2574.09|2566.39|2573.82|2566.12|29
1646779010000|2022-03-08 22:36:50|2574.06|2566.36|2574.49|2566.79|2574.49|2566.79|2574.05|2566.35|17
1646779020000|2022-03-08 22:37:00|2574.52|2566.82|2575.29|2567.59|2575.29|2567.59|2574.42|2566.72|31
1646779030000|2022-03-08 22:37:10|2575.54|2567.84|2575.59|2567.89|2575.64|2567.94|2575.48|2567.78|24
1646779040000|2022-03-08 22:37:20|2575.6|2567.9|2575.59|2567.89|2575.96|2568.26|2575.39|2567.69|25
1646779050000|2022-03-08 22:37:30|2575.62|2567.92|2575.68|2567.98|2576.17|2568.47|2575.56|2567.86|22
1646779060000|2022-03-08 22:37:40|2575.92|2568.22|2575.66|2567.96|2575.93|2568.23|2575.61|2567.91|17
1646779070000|2022-03-08 22:37:50|2575.68|2567.98|2575.69|2567.99|2575.98|2568.28|2575.65|2567.95|22
1646779080000|2022-03-08 22:38:00|2575.65|2567.95|2575.7|2568|2575.95|2568.25|2575.65|2567.95|16
1646779090000|2022-03-08 22:38:10|2575.95|2568.25|2575.71|2568.01|2575.99|2568.29|2575.71|2568.01|9
1646779100000|2022-03-08 22:38:20|2575.72|2568.02|2575.67|2567.97|2576.09|2568.39|2575.67|2567.97|23
1646779110000|2022-03-08 22:38:30|2575.74|2568.04|2575.96|2568.26|2576.08|2568.38|2575.74|2568.04|22
1646779120000|2022-03-08 22:38:40|2575.97|2568.27|2575.74|2568.04|2576.19|2568.49|2575.7|2568|30
1646779130000|2022-03-08 22:38:50|2575.76|2568.06|2575.73|2568.03|2576.1|2568.4|2575.7|2568|22
1646779140000|2022-03-08 22:39:00|2576.18|2568.48|2576.04|2568.34|2576.31|2568.61|2575.7|2568|28
1646779150000|2022-03-08 22:39:10|2576.03|2568.33|2576.26|2568.56|2576.31|2568.61|2575.99|2568.29|24
1646779160000|2022-03-08 22:39:20|2576.27|2568.57|2575.98|2568.28|2576.27|2568.57|2575.94|2568.24|22
1646779170000|2022-03-08 22:39:30|2575.99|2568.29|2576.23|2568.53|2576.3|2568.6|2575.99|2568.29|16
1646779180000|2022-03-08 22:39:40|2576.24|2568.54|2576.06|2568.36|2576.24|2568.54|2575.96|2568.26|31
1646779190000|2022-03-08 22:39:50|2576.05|2568.35|2576.09|2568.39|2576.12|2568.42|2576.05|2568.35|11
1646779200000|2022-03-08 22:40:00|2576.1|2568.4|2575.78|2568.08|2576.1|2568.4|2575.77|2568.07|16
1646779210000|2022-03-08 22:40:10|2575.77|2568.07|2575.65|2567.95|2575.86|2568.16|2575.64|2567.94|21
1646779220000|2022-03-08 22:40:20|2575.63|2567.93|2575.61|2567.91|2575.67|2567.97|2575.59|2567.89|25
1646779230000|2022-03-08 22:40:30|2575.65|2567.95|2575.55|2567.85|2575.71|2568.01|2575.55|2567.85|23
1646779240000|2022-03-08 22:40:40|2575.58|2567.88|2575.91|2568.21|2575.91|2568.21|2575.46|2567.76|30
1646779250000|2022-03-08 22:40:50|2575.63|2567.93|2575.53|2567.83|2575.95|2568.25|2575.43|2567.73|31
1646779260000|2022-03-08 22:41:00|2575.52|2567.82|2575.51|2567.81|2575.74|2568.04|2575.46|2567.76|28
1646779270000|2022-03-08 22:41:10|2575.5|2567.8|2575.54|2567.84|2575.6|2567.9|2575.49|2567.79|13
1646779280000|2022-03-08 22:41:20|2575.5|2567.8|2575.29|2567.59|2575.5|2567.8|2575.19|2567.49|21
1646779290000|2022-03-08 22:41:30|2575.33|2567.63|2575.23|2567.53|2575.33|2567.63|2575.1|2567.4|31
1646779300000|2022-03-08 22:41:40|2575.2|2567.5|2575.09|2567.39|2575.26|2567.56|2575.07|2567.37|27
1646779310000|2022-03-08 22:41:50|2575.08|2567.38|2575.08|2567.38|2575.14|2567.44|2575.03|2567.33|26
1646779320000|2022-03-08 22:42:00|2575.04|2567.34|2575.05|2567.35|2575.26|2567.56|2574.95|2567.25|30
1646779330000|2022-03-08 22:42:10|2575.17|2567.47|2575.23|2567.53|2575.23|2567.53|2574.83|2567.13|31
1646779340000|2022-03-08 22:42:20|2575.09|2567.39|2575.08|2567.38|2575.27|2567.57|2574.99|2567.29|31
1646779350000|2022-03-08 22:42:30|2575.1|2567.4|2575.14|2567.44|2575.29|2567.59|2575.04|2567.34|27
1646779360000|2022-03-08 22:42:40|2575.25|2567.55|2575.08|2567.38|2575.26|2567.56|2574.83|2567.13|23
1646779370000|2022-03-08 22:42:50|2575.11|2567.41|2575.19|2567.49|2575.19|2567.49|2575.01|2567.31|19
1646779380000|2022-03-08 22:43:00|2575.2|2567.5|2575.1|2567.4|2575.21|2567.51|2574.86|2567.16|29
1646779390000|2022-03-08 22:43:10|2575.08|2567.38|2574.84|2567.14|2575.1|2567.4|2574.81|2567.11|21
1646779400000|2022-03-08 22:43:20|2574.85|2567.15|2574.91|2567.21|2575|2567.3|2574.85|2567.15|29
1646779410000|2022-03-08 22:43:30|2574.84|2567.14|2574.56|2566.86|2574.9|2567.2|2574.56|2566.86|25
1646779420000|2022-03-08 22:43:40|2574.53|2566.83|2573.95|2566.25|2574.53|2566.83|2573.92|2566.22|32
1646779430000|2022-03-08 22:43:50|2573.94|2566.24|2573.98|2566.28|2574.42|2566.72|2573.9|2566.2|16
1646779440000|2022-03-08 22:44:00|2573.95|2566.25|2573.99|2566.29|2573.99|2566.29|2573.88|2566.18|18
1646779450000|2022-03-08 22:44:10|2573.93|2566.23|2573.92|2566.22|2574.57|2566.87|2573.9|2566.2|11
1646779460000|2022-03-08 22:44:20|2573.93|2566.23|2573.85|2566.15|2574.5|2566.8|2573.84|2566.14|14
1646779470000|2022-03-08 22:44:30|2573.9|2566.2|2574.19|2566.49|2574.49|2566.79|2573.8|2566.1|26
1646779480000|2022-03-08 22:44:40|2573.87|2566.17|2573.91|2566.21|2574.09|2566.39|2573.75|2566.05|31
1646779490000|2022-03-08 22:44:50|2573.9|2566.2|2572.86|2565.16|2573.91|2566.21|2572.82|2565.12|27
1646779500000|2022-03-08 22:45:00|2572.87|2565.17|2572.92|2565.22|2573.04|2565.34|2572.87|2565.17|25
1646779510000|2022-03-08 22:45:10|2572.93|2565.23|2573.28|2565.58|2573.28|2565.58|2572.83|2565.13|27
1646779520000|2022-03-08 22:45:20|2573.29|2565.59|2572.9|2565.2|2573.35|2565.65|2572.87|2565.17|25
1646779530000|2022-03-08 22:45:30|2572.87|2565.17|2572.61|2564.91|2572.97|2565.27|2572.56|2564.86|28
1646779540000|2022-03-08 22:45:40|2572.6|2564.9|2572.56|2564.86|2573.3|2565.6|2572.56|2564.86|19
1646779550000|2022-03-08 22:45:50|2572.86|2565.16|2572.55|2564.85|2572.92|2565.22|2572.46|2564.76|33
1646779560000|2022-03-08 22:46:00|2572.54|2564.84|2572.49|2564.79|2572.65|2564.95|2572.22|2564.52|35
1646779570000|2022-03-08 22:46:10|2572.46|2564.76|2571.97|2564.27|2572.47|2564.77|2571.9|2564.2|35
1646779580000|2022-03-08 22:46:20|2571.96|2564.26|2572.14|2564.44|2572.18|2564.48|2571.69|2563.99|31
1646779590000|2022-03-08 22:46:30|2571.64|2563.94|2572.03|2564.33|2572.1|2564.4|2571.53|2563.83|34
1646779600000|2022-03-08 22:46:40|2571.72|2564.02|2573.01|2565.31|2573.01|2565.31|2571.72|2564.02|31
1646779610000|2022-03-08 22:46:50|2573.15|2565.45|2573.86|2566.16|2573.86|2566.16|2573.12|2565.42|38
1646779620000|2022-03-08 22:47:00|2573.99|2566.29|2573.98|2566.28|2574.12|2566.42|2573.71|2566.01|38
1646779630000|2022-03-08 22:47:10|2573.93|2566.23|2573.97|2566.27|2574.17|2566.47|2573.93|2566.23|21
1646779640000|2022-03-08 22:47:20|2574.06|2566.36|2574.14|2566.44|2574.14|2566.44|2574.06|2566.36|22
1646779650000|2022-03-08 22:47:30|2574.12|2566.42|2574.16|2566.46|2574.17|2566.47|2574.03|2566.33|28
1646779660000|2022-03-08 22:47:40|2574.14|2566.44|2574.49|2566.79|2574.54|2566.84|2574.14|2566.44|26
1646779670000|2022-03-08 22:47:50|2574.5|2566.8|2574.73|2567.03|2574.74|2567.04|2574.5|2566.8|18
1646779680000|2022-03-08 22:48:00|2574.74|2567.04|2575.08|2567.38|2575.13|2567.43|2574.74|2567.04|28
1646779690000|2022-03-08 22:48:10|2575.13|2567.43|2575.61|2567.91|2575.76|2568.06|2575.08|2567.38|27
1646779700000|2022-03-08 22:48:20|2575.42|2567.72|2575.9|2568.2|2576.02|2568.32|2575.42|2567.72|27
1646779710000|2022-03-08 22:48:30|2575.79|2568.09|2576.07|2568.37|2576.14|2568.44|2575.71|2568.01|33
1646779720000|2022-03-08 22:48:40|2576.15|2568.45|2576.36|2568.66|2576.36|2568.66|2575.95|2568.25|30
1646779730000|2022-03-08 22:48:50|2576.35|2568.65|2576.4|2568.7|2576.63|2568.93|2576.22|2568.52|33
1646779740000|2022-03-08 22:49:00|2576.43|2568.73|2576.76|2569.06|2576.76|2569.06|2576.33|2568.63|26
1646779750000|2022-03-08 22:49:10|2576.77|2569.07|2576.94|2569.24|2576.94|2569.24|2576.72|2569.02|20
1646779760000|2022-03-08 22:49:20|2576.81|2569.11|2577.23|2569.53|2577.26|2569.56|2576.81|2569.11|21
1646779770000|2022-03-08 22:49:30|2577.21|2569.51|2577.86|2570.16|2577.89|2570.19|2577.14|2569.44|31
1646779780000|2022-03-08 22:49:40|2577.84|2570.14|2577.78|2570.08|2577.97|2570.27|2577.71|2570.01|26
1646779790000|2022-03-08 22:49:50|2577.75|2570.05|2577.95|2570.25|2578.02|2570.32|2577.65|2569.95|29
1646779800000|2022-03-08 22:50:00|2577.97|2570.27|2578.04|2570.34|2578.04|2570.34|2577.95|2570.25|16
1646779810000|2022-03-08 22:50:10|2577.97|2570.27|2576.61|2568.91|2577.97|2570.27|2576.61|2568.91|24
1646779820000|2022-03-08 22:50:20|2576.5|2568.8|2576.5|2568.8|2576.52|2568.82|2576.4|2568.7|16
1646779830000|2022-03-08 22:50:30|2576.51|2568.81|2576.45|2568.75|2576.51|2568.81|2576.45|2568.75|8
1646779840000|2022-03-08 22:50:40|2576.46|2568.76|2576.48|2568.78|2576.49|2568.79|2576.38|2568.68|7
1646779850000|2022-03-08 22:50:50|2576.49|2568.79|2576.62|2568.92|2576.62|2568.92|2576.48|2568.78|27
1646779860000|2022-03-08 22:51:00|2576.63|2568.93|2576.7|2569|2576.71|2569.01|2576.43|2568.73|21
1646779870000|2022-03-08 22:51:10|2576.53|2568.83|2576.62|2568.92|2576.79|2569.09|2576.14|2568.44|38
1646779880000|2022-03-08 22:51:20|2576.61|2568.91|2576.16|2568.46|2576.7|2569|2576.16|2568.46|31
1646779890000|2022-03-08 22:51:30|2576.08|2568.38|2576.38|2568.68|2576.54|2568.84|2576.08|2568.38|17
1646779900000|2022-03-08 22:51:40|2576.34|2568.64|2576.29|2568.59|2576.34|2568.64|2576.25|2568.55|11
1646779910000|2022-03-08 22:51:50|2576.24|2568.54|2576.12|2568.42|2576.24|2568.54|2575.96|2568.26|31
1646779920000|2022-03-08 22:52:00|2576.13|2568.43|2576.13|2568.43|2576.2|2568.5|2576.08|2568.38|26
1646779930000|2022-03-08 22:52:10|2576.15|2568.45|2576.57|2568.87|2576.78|2569.08|2576.15|2568.45|16
1646779940000|2022-03-08 22:52:20|2576.6|2568.9|2576.01|2568.31|2576.61|2568.91|2576|2568.3|30
1646779950000|2022-03-08 22:52:30|2576.1|2568.4|2576.15|2568.45|2576.32|2568.62|2575.95|2568.25|34
1646779960000|2022-03-08 22:52:40|2576.16|2568.46|2576.14|2568.44|2576.35|2568.65|2575.99|2568.29|32
1646779970000|2022-03-08 22:52:50|2576.09|2568.39|2575.96|2568.26|2576.37|2568.67|2575.96|2568.26|38
1646779980000|2022-03-08 22:53:00|2576.01|2568.31|2576.08|2568.38|2576.27|2568.57|2576.01|2568.31|37
1646779990000|2022-03-08 22:53:10|2576.06|2568.36|2576.68|2568.98|2576.74|2569.04|2576.04|2568.34|27
1646780000000|2022-03-08 22:53:20|2576.6|2568.9|2576.22|2568.52|2576.93|2569.23|2576.2|2568.5|29
1646780010000|2022-03-08 22:53:30|2576.21|2568.51|2576.45|2568.75|2576.51|2568.81|2576.18|2568.48|24
1646780020000|2022-03-08 22:53:40|2576.41|2568.71|2576.51|2568.81|2576.54|2568.84|2576.36|2568.66|33
1646780030000|2022-03-08 22:53:50|2576.47|2568.77|2576.12|2568.42|2576.47|2568.77|2576.07|2568.37|28
1646780040000|2022-03-08 22:54:00|2576.09|2568.39|2576.28|2568.58|2576.42|2568.72|2576.09|2568.39|31
1646780050000|2022-03-08 22:54:10|2576.32|2568.62|2576.28|2568.58|2576.43|2568.73|2576.22|2568.52|31
1646780060000|2022-03-08 22:54:20|2576.33|2568.63|2575.82|2568.12|2576.39|2568.69|2575.6|2567.9|30
1646780070000|2022-03-08 22:54:30|2575.84|2568.14|2575.66|2567.96|2575.93|2568.23|2575.5|2567.8|33
1646780080000|2022-03-08 22:54:40|2575.6|2567.9|2575.25|2567.55|2575.68|2567.98|2575.25|2567.55|29
1646780090000|2022-03-08 22:54:50|2575.3|2567.6|2575.35|2567.65|2575.42|2567.72|2575.28|2567.58|16
1646780100000|2022-03-08 22:55:00|2575.36|2567.66|2575.34|2567.64|2575.45|2567.75|2575.26|2567.56|14
1646780110000|2022-03-08 22:55:10|2575.33|2567.63|2574.57|2566.87|2575.39|2567.69|2574.57|2566.87|18
1646780120000|2022-03-08 22:55:20|2574.3|2566.6|2574.01|2566.31|2575.37|2567.67|2573.48|2565.78|35
1646780130000|2022-03-08 22:55:30|2574.11|2566.41|2574.06|2566.36|2574.27|2566.57|2573.49|2565.79|25
1646780140000|2022-03-08 22:55:40|2574.05|2566.35|2573.62|2565.92|2574.65|2566.95|2573.06|2565.36|31
1646780150000|2022-03-08 22:55:50|2573.72|2566.02|2573.02|2565.32|2573.72|2566.02|2572.79|2565.09|32
1646780160000|2022-03-08 22:56:00|2572.88|2565.18|2572.79|2565.09|2573.07|2565.37|2572.74|2565.04|37
1646780170000|2022-03-08 22:56:10|2572.77|2565.07|2571.41|2563.71|2573.29|2565.59|2571.41|2563.71|36
1646780180000|2022-03-08 22:56:20|2571.4|2563.7|2570.74|2563.04|2571.52|2563.82|2570.74|2563.04|19
1646780190000|2022-03-08 22:56:30|2570.75|2563.05|2572.04|2564.34|2572.09|2564.39|2570.75|2563.05|12
1646780200000|2022-03-08 22:56:40|2571.91|2564.21|2572.08|2564.38|2572.1|2564.4|2571.91|2564.21|16
1646780210000|2022-03-08 22:56:50|2572.19|2564.49|2572.02|2564.32|2572.19|2564.49|2571.95|2564.25|23
1646780220000|2022-03-08 22:57:00|2572.03|2564.33|2572.08|2564.38|2572.1|2564.4|2571.95|2564.25|25
1646780230000|2022-03-08 22:57:10|2572.07|2564.37|2572.98|2565.28|2573.37|2565.67|2571.53|2563.83|29
1646780240000|2022-03-08 22:57:20|2573.04|2565.34|2573.55|2565.85|2573.83|2566.13|2573.03|2565.33|32
1646780250000|2022-03-08 22:57:30|2573.57|2565.87|2574.59|2566.89|2574.75|2567.05|2573.47|2565.77|25
1646780260000|2022-03-08 22:57:40|2574.67|2566.97|2575.44|2567.74|2575.55|2567.85|2574.67|2566.97|36
1646780270000|2022-03-08 22:57:50|2575.75|2568.05|2576.44|2568.74|2576.64|2568.94|2575.5|2567.8|36
1646780280000|2022-03-08 22:58:00|2576.43|2568.73|2576.65|2568.95|2576.76|2569.06|2576.43|2568.73|34
1646780290000|2022-03-08 22:58:10|2576.71|2569.01|2576.62|2568.92|2576.75|2569.05|2576.54|2568.84|31
1646780300000|2022-03-08 22:58:20|2576.63|2568.93|2576.43|2568.73|2576.7|2569|2576.36|2568.66|30
1646780310000|2022-03-08 22:58:30|2576.41|2568.71|2576.46|2568.76|2576.6|2568.9|2576.35|2568.65|29
1646780320000|2022-03-08 22:58:40|2576.39|2568.69|2576.35|2568.65|2576.54|2568.84|2576.34|2568.64|34
1646780330000|2022-03-08 22:58:50|2576.29|2568.59|2576.15|2568.45|2576.42|2568.72|2575.82|2568.12|32
1646780340000|2022-03-08 22:59:00|2575.8|2568.1|2576.05|2568.35|2576.23|2568.53|2575.8|2568.1|27
1646780350000|2022-03-08 22:59:10|2576.07|2568.37|2574.7|2567|2576.11|2568.41|2574.7|2567|35
1646780360000|2022-03-08 22:59:20|2574.69|2566.99|2574.66|2566.96|2574.9|2567.2|2574.53|2566.83|25
1646780370000|2022-03-08 22:59:30|2574.89|2567.19|2574.49|2566.79|2575.01|2567.31|2574.43|2566.73|31
1646780380000|2022-03-08 22:59:40|2574.42|2566.72|2574.14|2566.44|2574.42|2566.72|2574.04|2566.34|30
1646780390000|2022-03-08 22:59:50|2574.04|2566.34|2573.87|2566.17|2574.33|2566.63|2573.67|2565.97|27
1646780400000|2022-03-08 23:00:00|2573.79|2566.09|2572.71|2565.01|2573.8|2566.1|2572.45|2564.75|38
1646780410000|2022-03-08 23:00:10|2572.7|2565|2570.44|2562.74|2573.15|2565.45|2570.33|2562.63|29
1646780420000|2022-03-08 23:00:20|2570.36|2562.66|2570.31|2562.61|2570.92|2563.22|2570.15|2562.45|39
1646780430000|2022-03-08 23:00:30|2570.32|2562.62|2570.61|2562.91|2570.61|2562.91|2570.1|2562.4|34
1646780440000|2022-03-08 23:00:40|2570.49|2562.79|2575.11|2567.41|2575.11|2567.41|2570.36|2562.66|38
1646780450000|2022-03-08 23:00:50|2575.25|2567.55|2574.45|2566.75|2575.78|2568.08|2574.45|2566.75|40
1646780460000|2022-03-08 23:01:00|2574.8|2567.1|2573.91|2566.21|2575.11|2567.41|2573.78|2566.08|39
1646780470000|2022-03-08 23:01:10|2574.41|2566.71|2574.75|2567.05|2574.95|2567.25|2574.3|2566.6|37
1646780480000|2022-03-08 23:01:20|2574.98|2567.28|2574.48|2566.78|2574.98|2567.28|2574.32|2566.62|34
1646780490000|2022-03-08 23:01:30|2574.76|2567.06|2575.48|2567.78|2575.67|2567.97|2574.45|2566.75|35
1646780500000|2022-03-08 23:01:40|2575.47|2567.77|2577.17|2569.47|2577.32|2569.62|2575.26|2567.56|33
1646780510000|2022-03-08 23:01:50|2577.12|2569.42|2577.41|2569.71|2577.41|2569.71|2576.61|2568.91|33
1646780520000|2022-03-08 23:02:00|2577.43|2569.73|2577.91|2570.21|2577.91|2570.21|2577.21|2569.51|38
1646780530000|2022-03-08 23:02:10|2577.97|2570.27|2578.51|2570.81|2578.72|2571.02|2577.77|2570.07|36
1646780540000|2022-03-08 23:02:20|2578.53|2570.83|2579.22|2571.52|2579.26|2571.56|2578.39|2570.69|33
1646780550000|2022-03-08 23:02:30|2579.29|2571.59|2580.65|2572.95|2581.8|2574.1|2578.86|2571.16|40
1646780560000|2022-03-08 23:02:40|2581.36|2573.66|2581.01|2573.31|2581.52|2573.82|2580.58|2572.88|40
1646780570000|2022-03-08 23:02:50|2580.88|2573.18|2580.76|2573.06|2581.14|2573.44|2580.5|2572.8|33
1646780580000|2022-03-08 23:03:00|2580.75|2573.05|2580.48|2572.78|2580.75|2573.05|2580.41|2572.71|23
1646780590000|2022-03-08 23:03:10|2580.4|2572.7|2580.26|2572.56|2580.48|2572.78|2579.75|2572.05|16
1646780600000|2022-03-08 23:03:20|2580.2|2572.5|2580.06|2572.36|2580.2|2572.5|2579.55|2571.85|21
1646780610000|2022-03-08 23:03:30|2579.87|2572.17|2580.1|2572.4|2580.1|2572.4|2579.75|2572.05|22
1646780620000|2022-03-08 23:03:40|2579.99|2572.29|2579.97|2572.27|2580.1|2572.4|2579.26|2571.56|28
1646780630000|2022-03-08 23:03:50|2580.06|2572.36|2578.74|2571.04|2580.06|2572.36|2578.57|2570.87|34
1646780640000|2022-03-08 23:04:00|2578.92|2571.22|2579.14|2571.44|2579.48|2571.78|2578.9|2571.2|34
1646780650000|2022-03-08 23:04:10|2579.22|2571.52|2578.68|2570.98|2579.33|2571.63|2578.68|2570.98|39
1646780660000|2022-03-08 23:04:20|2578.66|2570.96|2578.65|2570.95|2578.84|2571.14|2578.34|2570.64|35
1646780670000|2022-03-08 23:04:30|2578.64|2570.94|2578.44|2570.74|2578.97|2571.27|2577.89|2570.19|39
1646780680000|2022-03-08 23:04:40|2578.45|2570.75|2578.44|2570.74|2579.1|2571.4|2577.87|2570.17|36
1646780690000|2022-03-08 23:04:50|2578.39|2570.69|2578.22|2570.52|2578.52|2570.82|2578|2570.3|33
1646780700000|2022-03-08 23:05:00|2577.87|2570.17|2577.07|2569.37|2577.87|2570.17|2576.83|2569.13|35
1646780710000|2022-03-08 23:05:10|2577.08|2569.38|2578.12|2570.42|2578.21|2570.51|2577.07|2569.37|35
1646780720000|2022-03-08 23:05:20|2577.91|2570.21|2578.53|2570.83|2578.84|2571.14|2577.86|2570.16|27
1646780730000|2022-03-08 23:05:30|2578.54|2570.84|2578.75|2571.05|2578.79|2571.09|2578.53|2570.83|26
1646780740000|2022-03-08 23:05:40|2578.67|2570.97|2578.36|2570.66|2578.75|2571.05|2578.36|2570.66|23
1646780750000|2022-03-08 23:05:50|2578.37|2570.67|2578.5|2570.8|2578.66|2570.96|2578.32|2570.62|30
1646780760000|2022-03-08 23:06:00|2578.49|2570.79|2578.4|2570.7|2578.75|2571.05|2578.27|2570.57|16
1646780770000|2022-03-08 23:06:10|2578.49|2570.79|2577.37|2569.67|2578.52|2570.82|2577.37|2569.67|27
1646780780000|2022-03-08 23:06:20|2577.38|2569.68|2576.84|2569.14|2577.4|2569.7|2576.79|2569.09|16
1646780790000|2022-03-08 23:06:30|2576.83|2569.13|2576.75|2569.05|2576.86|2569.16|2576.72|2569.02|16
1646780800000|2022-03-08 23:06:40|2576.78|2569.08|2576.69|2568.99|2576.93|2569.23|2576.69|2568.99|13
1646780810000|2022-03-08 23:06:50|2576.68|2568.98|2575.28|2567.58|2576.68|2568.98|2575.28|2567.58|26
1646780820000|2022-03-08 23:07:00|2575.4|2567.7|2575.5|2567.8|2575.94|2568.24|2575.18|2567.48|35
1646780830000|2022-03-08 23:07:10|2575.42|2567.72|2575.48|2567.78|2575.61|2567.91|2575.33|2567.63|22
1646780840000|2022-03-08 23:07:20|2575.63|2567.93|2576.48|2568.78|2576.74|2569.04|2575.32|2567.62|28
1646780850000|2022-03-08 23:07:30|2576.51|2568.81|2576.66|2568.96|2576.99|2569.29|2576.41|2568.71|35
1646780860000|2022-03-08 23:07:40|2576.59|2568.89|2575.09|2567.39|2576.59|2568.89|2575.09|2567.39|38
1646780870000|2022-03-08 23:07:50|2574.98|2567.28|2574.97|2567.27|2575.42|2567.72|2574.53|2566.83|31
1646780880000|2022-03-08 23:08:00|2574.98|2567.28|2575.4|2567.7|2575.4|2567.7|2574.6|2566.9|25
1646780890000|2022-03-08 23:08:10|2575.42|2567.72|2577.88|2570.18|2577.89|2570.19|2575.42|2567.72|32
1646780900000|2022-03-08 23:08:20|2577.89|2570.19|2577.54|2569.84|2578.01|2570.31|2577.52|2569.82|22
1646780910000|2022-03-08 23:08:30|2577.53|2569.83|2578.78|2571.08|2578.8|2571.1|2577.41|2569.71|31
1646780920000|2022-03-08 23:08:40|2578.88|2571.18|2579.56|2571.86|2580.06|2572.36|2578.77|2571.07|37
1646780930000|2022-03-08 23:08:50|2579.66|2571.96|2576.93|2569.23|2579.66|2571.96|2576.87|2569.17|38
1646780940000|2022-03-08 23:09:00|2577.18|2569.48|2578.32|2570.62|2578.4|2570.7|2577.12|2569.42|37
1646780950000|2022-03-08 23:09:10|2578.43|2570.73|2579.51|2571.81|2579.56|2571.86|2578.43|2570.73|37
1646780960000|2022-03-08 23:09:20|2579.5|2571.8|2579.39|2571.69|2579.65|2571.95|2579.21|2571.51|34
1646780970000|2022-03-08 23:09:30|2579.47|2571.77|2579.72|2572.02|2580.18|2572.48|2579.39|2571.69|28
1646780980000|2022-03-08 23:09:40|2579.83|2572.13|2580.94|2573.24|2580.94|2573.24|2579.83|2572.13|30
1646780990000|2022-03-08 23:09:50|2580.96|2573.26|2580.16|2572.46|2580.97|2573.27|2580.08|2572.38|30
1646781000000|2022-03-08 23:10:00|2580.14|2572.44|2579.12|2571.42|2580.16|2572.46|2578.99|2571.29|31
1646781010000|2022-03-08 23:10:10|2579.26|2571.56|2579.69|2571.99|2579.76|2572.06|2579.12|2571.42|30
1646781020000|2022-03-08 23:10:20|2579.71|2572.01|2579.18|2571.48|2579.75|2572.05|2579.17|2571.47|27
1646781030000|2022-03-08 23:10:30|2579.21|2571.51|2577.83|2570.13|2579.3|2571.6|2577.83|2570.13|34
1646781040000|2022-03-08 23:10:40|2577.72|2570.02|2578.3|2570.6|2578.3|2570.6|2577.66|2569.96|36
1646781050000|2022-03-08 23:10:50|2578.29|2570.59|2580.7|2573|2580.7|2573|2578.28|2570.58|31
1646781060000|2022-03-08 23:11:00|2580.85|2573.15|2581.09|2573.39|2581.35|2573.65|2580.42|2572.72|38
1646781070000|2022-03-08 23:11:10|2580.44|2572.74|2580.04|2572.34|2581.76|2574.06|2579.91|2572.21|40
1646781080000|2022-03-08 23:11:20|2580.25|2572.55|2579.93|2572.23|2580.29|2572.59|2579.71|2572.01|30
1646781090000|2022-03-08 23:11:30|2579.94|2572.24|2579.75|2572.05|2579.94|2572.24|2579.2|2571.5|32
1646781100000|2022-03-08 23:11:40|2579.77|2572.07|2580.02|2572.32|2580.02|2572.32|2579.66|2571.96|26
1646781110000|2022-03-08 23:11:50|2579.9|2572.2|2579.78|2572.08|2580.15|2572.45|2579.38|2571.68|33
1646781120000|2022-03-08 23:12:00|2579.92|2572.22|2579.96|2572.26|2579.96|2572.26|2579.67|2571.97|33
1646781130000|2022-03-08 23:12:10|2579.95|2572.25|2579.7|2572|2580.04|2572.34|2579.62|2571.92|32
1646781140000|2022-03-08 23:12:20|2579.64|2571.94|2579.48|2571.78|2579.64|2571.94|2578.94|2571.24|31
1646781150000|2022-03-08 23:12:30|2579.43|2571.73|2579.28|2571.58|2579.49|2571.79|2579.02|2571.32|34
1646781160000|2022-03-08 23:12:40|2579.27|2571.57|2579.41|2571.71|2579.58|2571.88|2579.03|2571.33|28
1646781170000|2022-03-08 23:12:50|2579.53|2571.83|2579.95|2572.25|2580.01|2572.31|2579.53|2571.83|29
1646781180000|2022-03-08 23:13:00|2579.9|2572.2|2579.86|2572.16|2579.9|2572.2|2579.55|2571.85|30
1646781190000|2022-03-08 23:13:10|2579.87|2572.17|2580.24|2572.54|2580.24|2572.54|2579.84|2572.14|21
1646781200000|2022-03-08 23:13:20|2580.23|2572.53|2580.2|2572.5|2580.37|2572.67|2580.15|2572.45|20
1646781210000|2022-03-08 23:13:30|2580.14|2572.44|2580.85|2573.15|2580.87|2573.17|2579.99|2572.29|31
1646781220000|2022-03-08 23:13:40|2580.87|2573.17|2579.97|2572.27|2581.74|2574.04|2579.89|2572.19|30
1646781230000|2022-03-08 23:13:50|2579.92|2572.22|2580.29|2572.59|2580.5|2572.8|2579.85|2572.15|33
1646781240000|2022-03-08 23:14:00|2580.33|2572.63|2579.95|2572.25|2580.5|2572.8|2579.84|2572.14|26
1646781250000|2022-03-08 23:14:10|2579.91|2572.21|2580.26|2572.56|2580.64|2572.94|2579.74|2572.04|32
1646781260000|2022-03-08 23:14:20|2580.31|2572.61|2580.92|2573.22|2581.17|2573.47|2580.27|2572.57|22
1646781270000|2022-03-08 23:14:30|2580.82|2573.12|2580.5|2572.8|2580.82|2573.12|2580.5|2572.8|33
1646781280000|2022-03-08 23:14:40|2580.46|2572.76|2580.39|2572.69|2580.46|2572.76|2580.07|2572.37|26
1646781290000|2022-03-08 23:14:50|2580.59|2572.89|2580.75|2573.05|2580.92|2573.22|2580.59|2572.89|27
1646781300000|2022-03-08 23:15:00|2580.8|2573.1|2580.33|2572.63|2580.84|2573.14|2580.12|2572.42|34
1646781310000|2022-03-08 23:15:10|2580.35|2572.65|2579.73|2572.03|2580.43|2572.73|2579.61|2571.91|36
1646781320000|2022-03-08 23:15:20|2579.92|2572.22|2579.6|2571.9|2580.24|2572.54|2579.52|2571.82|31
1646781330000|2022-03-08 23:15:30|2579.65|2571.95|2580.05|2572.35|2580.2|2572.5|2579.63|2571.93|32
1646781340000|2022-03-08 23:15:40|2580|2572.3|2580.12|2572.42|2580.14|2572.44|2579.86|2572.16|35
1646781350000|2022-03-08 23:15:50|2580.15|2572.45|2580.14|2572.44|2580.15|2572.45|2580.02|2572.32|25
1646781360000|2022-03-08 23:16:00|2580.25|2572.55|2580.06|2572.36|2580.25|2572.55|2580|2572.3|19
1646781370000|2022-03-08 23:16:10|2580.07|2572.37|2580.08|2572.38|2580.11|2572.41|2579.96|2572.26|31
1646781380000|2022-03-08 23:16:20|2580.02|2572.32|2580.03|2572.33|2580.05|2572.35|2579.49|2571.79|28
1646781390000|2022-03-08 23:16:30|2580.17|2572.47|2580.15|2572.45|2580.31|2572.61|2579.82|2572.12|32
1646781400000|2022-03-08 23:16:40|2580.18|2572.48|2580.12|2572.42|2580.2|2572.5|2580.01|2572.31|28
1646781410000|2022-03-08 23:16:50|2580.28|2572.58|2580.21|2572.51|2580.39|2572.69|2580.05|2572.35|32
1646781420000|2022-03-08 23:17:00|2580.16|2572.46|2579.98|2572.28|2580.21|2572.51|2579.87|2572.17|24
1646781430000|2022-03-08 23:17:10|2579.79|2572.09|2579.93|2572.23|2579.93|2572.23|2579.45|2571.75|31
1646781440000|2022-03-08 23:17:20|2579.92|2572.22|2580.01|2572.31|2580.1|2572.4|2579.77|2572.07|31
1646781450000|2022-03-08 23:17:30|2579.95|2572.25|2579.9|2572.2|2580|2572.3|2579.84|2572.14|18
1646781460000|2022-03-08 23:17:40|2579.94|2572.24|2579.87|2572.17|2580|2572.3|2579.77|2572.07|10
1646781470000|2022-03-08 23:17:50|2580|2572.3|2579.29|2571.59|2580|2572.3|2578.86|2571.16|32
1646781480000|2022-03-08 23:18:00|2579.35|2571.65|2579.62|2571.92|2579.62|2571.92|2579.06|2571.36|27
1646781490000|2022-03-08 23:18:10|2579.55|2571.85|2579.62|2571.92|2579.75|2572.05|2579.4|2571.7|18
1646781500000|2022-03-08 23:18:20|2579.71|2572.01|2579.96|2572.26|2580.12|2572.42|2579.65|2571.95|28
1646781510000|2022-03-08 23:18:30|2579.89|2572.19|2579.78|2572.08|2579.89|2572.19|2579.7|2572|23
1646781520000|2022-03-08 23:18:40|2579.79|2572.09|2579.83|2572.13|2579.97|2572.27|2579.76|2572.06|29
1646781530000|2022-03-08 23:18:50|2579.81|2572.11|2579.93|2572.23|2579.94|2572.24|2579.73|2572.03|25
1646781540000|2022-03-08 23:19:00|2579.89|2572.19|2580.36|2572.66|2580.51|2572.81|2579.89|2572.19|31
1646781550000|2022-03-08 23:19:10|2580.29|2572.59|2580.05|2572.35|2580.37|2572.67|2579.92|2572.22|24
1646781560000|2022-03-08 23:19:20|2580.24|2572.54|2580.13|2572.43|2580.38|2572.68|2580.07|2572.37|32
1646781570000|2022-03-08 23:19:30|2580.11|2572.41|2580.05|2572.35|2580.35|2572.65|2579.83|2572.13|34
1646781580000|2022-03-08 23:19:40|2580.04|2572.34|2581.04|2573.34|2581.1|2573.4|2580.03|2572.33|25
1646781590000|2022-03-08 23:19:50|2580.94|2573.24|2581.15|2573.45|2581.24|2573.54|2580.93|2573.23|23
1646781600000|2022-03-08 23:20:00|2581.23|2573.53|2581.37|2573.67|2581.37|2573.67|2581.15|2573.45|30
1646781610000|2022-03-08 23:20:10|2581.38|2573.68|2579.95|2572.25|2581.76|2574.06|2579.83|2572.13|32
1646781620000|2022-03-08 23:20:20|2579.89|2572.19|2580.07|2572.37|2580.07|2572.37|2579.78|2572.08|22
1646781630000|2022-03-08 23:20:30|2580.08|2572.38|2579.88|2572.18|2580.08|2572.38|2579.85|2572.15|10
1646781640000|2022-03-08 23:20:40|2579.78|2572.08|2580.1|2572.4|2580.13|2572.43|2579.5|2571.8|24
1646781650000|2022-03-08 23:20:50|2580.09|2572.39|2580.85|2573.15|2580.86|2573.16|2580.07|2572.37|27
1646781660000|2022-03-08 23:21:00|2580.98|2573.28|2581.23|2573.53|2581.38|2573.68|2580.96|2573.26|33
1646781670000|2022-03-08 23:21:10|2581.24|2573.54|2581.09|2573.39|2581.35|2573.65|2581|2573.3|27
1646781680000|2022-03-08 23:21:20|2581.11|2573.41|2581.32|2573.62|2581.97|2574.27|2581.03|2573.33|35
1646781690000|2022-03-08 23:21:30|2581.36|2573.66|2580.46|2572.76|2581.53|2573.83|2580.44|2572.74|31
1646781700000|2022-03-08 23:21:40|2580.47|2572.77|2581.07|2573.37|2581.07|2573.37|2580.41|2572.71|28
1646781710000|2022-03-08 23:21:50|2581.1|2573.4|2580.94|2573.24|2581.29|2573.59|2580.94|2573.24|26
1646781720000|2022-03-08 23:22:00|2580.84|2573.14|2580.92|2573.22|2581.58|2573.88|2580.84|2573.14|39
1646781730000|2022-03-08 23:22:10|2580.93|2573.23|2581.61|2573.91|2581.66|2573.96|2580.93|2573.23|28
1646781740000|2022-03-08 23:22:20|2581.66|2573.96|2581.58|2573.88|2581.66|2573.96|2581.37|2573.67|31
1646781750000|2022-03-08 23:22:30|2581.48|2573.78|2581.36|2573.66|2581.66|2573.96|2581.36|2573.66|18
1646781760000|2022-03-08 23:22:40|2581.34|2573.64|2581.27|2573.57|2581.65|2573.95|2581.27|2573.57|20
1646781770000|2022-03-08 23:22:50|2581.34|2573.64|2581.44|2573.74|2581.55|2573.85|2581.27|2573.57|25
1646781780000|2022-03-08 23:23:00|2581.32|2573.62|2581.24|2573.54|2581.38|2573.68|2581.23|2573.53|20
1646781790000|2022-03-08 23:23:10|2581.25|2573.55|2580.25|2572.55|2581.44|2573.74|2579.48|2571.78|19
1646781800000|2022-03-08 23:23:20|2580.35|2572.65|2580.44|2572.74|2580.81|2573.11|2579.61|2571.91|27
1646781810000|2022-03-08 23:23:30|2581.44|2573.74|2581.05|2573.35|2581.44|2573.74|2580.81|2573.11|18
1646781820000|2022-03-08 23:23:40|2581.04|2573.34|2580.72|2573.02|2581.04|2573.34|2580.27|2572.57|31
1646781830000|2022-03-08 23:23:50|2580.64|2572.94|2581.09|2573.39|2581.21|2573.51|2580.64|2572.94|23
1646781840000|2022-03-08 23:24:00|2580.97|2573.27|2580.96|2573.26|2581.44|2573.74|2580.85|2573.15|23
1646781850000|2022-03-08 23:24:10|2580.91|2573.21|2580.86|2573.16|2581.04|2573.34|2580.79|2573.09|29
1646781860000|2022-03-08 23:24:20|2580.81|2573.11|2580.89|2573.19|2581.02|2573.32|2580.81|2573.11|30
1646781870000|2022-03-08 23:24:30|2580.9|2573.2|2580.99|2573.29|2580.99|2573.29|2580.84|2573.14|17
1646781880000|2022-03-08 23:24:40|2580.98|2573.28|2581.62|2573.92|2581.73|2574.03|2580.97|2573.27|20
1646781890000|2022-03-08 23:24:50|2581.61|2573.91|2582.73|2575.03|2582.73|2575.03|2581.61|2573.91|25
1646781900000|2022-03-08 23:25:00|2582.85|2575.15|2583.05|2575.35|2583.05|2575.35|2582.85|2575.15|22
1646781910000|2022-03-08 23:25:10|2583.04|2575.34|2583.15|2575.45|2583.15|2575.45|2582.24|2574.54|31
1646781920000|2022-03-08 23:25:20|2583.04|2575.34|2582.55|2574.85|2583.2|2575.5|2582.47|2574.77|28
1646781930000|2022-03-08 23:25:30|2582.25|2574.55|2581.69|2573.99|2582.3|2574.6|2581.45|2573.75|31
1646781940000|2022-03-08 23:25:40|2581.67|2573.97|2581.45|2573.75|2581.75|2574.05|2581.27|2573.57|23
1646781950000|2022-03-08 23:25:50|2581.41|2573.71|2581.62|2573.92|2581.68|2573.98|2581.41|2573.71|25
1646781960000|2022-03-08 23:26:00|2581.67|2573.97|2581.54|2573.84|2581.73|2574.03|2581.49|2573.79|25
1646781970000|2022-03-08 23:26:10|2581.57|2573.87|2582.09|2574.39|2582.21|2574.51|2581.54|2573.84|29
1646781980000|2022-03-08 23:26:20|2582.13|2574.43|2582.05|2574.35|2582.16|2574.46|2581.69|2573.99|32
1646781990000|2022-03-08 23:26:30|2582.09|2574.39|2582.5|2574.8|2582.86|2575.16|2582.09|2574.39|32
1646782000000|2022-03-08 23:26:40|2582.48|2574.78|2582.54|2574.84|2582.68|2574.98|2582.37|2574.67|19
1646782010000|2022-03-08 23:26:50|2582.61|2574.91|2582.62|2574.92|2582.72|2575.02|2582.57|2574.87|23
1646782020000|2022-03-08 23:27:00|2582.65|2574.95|2582.7|2575|2582.72|2575.02|2582.61|2574.91|16
1646782030000|2022-03-08 23:27:10|2582.65|2574.95|2583.05|2575.35|2583.09|2575.39|2582.64|2574.94|23
1646782040000|2022-03-08 23:27:20|2583.06|2575.36|2582.51|2574.81|2583.1|2575.4|2582.33|2574.63|23
1646782050000|2022-03-08 23:27:30|2582.55|2574.85|2583.31|2575.61|2583.71|2576.01|2582.47|2574.77|32
1646782060000|2022-03-08 23:27:40|2583.24|2575.54|2583.44|2575.74|2583.7|2576|2583.24|2575.54|32
1646782070000|2022-03-08 23:27:50|2583.38|2575.68|2583.83|2576.13|2583.86|2576.16|2583.38|2575.68|20
1646782080000|2022-03-08 23:28:00|2583.6|2575.9|2583.26|2575.56|2584.16|2576.46|2582.97|2575.27|35
1646782090000|2022-03-08 23:28:10|2583.29|2575.59|2583.99|2576.29|2583.99|2576.29|2583.05|2575.35|29
1646782100000|2022-03-08 23:28:20|2583.73|2576.03|2585.13|2577.43|2585.13|2577.43|2583.56|2575.86|35
1646782110000|2022-03-08 23:28:30|2585.14|2577.44|2585.43|2577.73|2585.6|2577.9|2585.12|2577.42|26
1646782120000|2022-03-08 23:28:40|2585.57|2577.87|2586.27|2578.57|2586.27|2578.57|2585.48|2577.78|18
1646782130000|2022-03-08 23:28:50|2586.3|2578.6|2586.55|2578.85|2586.6|2578.9|2586.18|2578.48|31
1646782140000|2022-03-08 23:29:00|2586.4|2578.7|2585.65|2577.95|2586.43|2578.73|2585.65|2577.95|24
1646782150000|2022-03-08 23:29:10|2585.61|2577.91|2585.5|2577.8|2585.61|2577.91|2585.29|2577.59|32
1646782160000|2022-03-08 23:29:20|2585.56|2577.86|2585.92|2578.22|2586.16|2578.46|2585.43|2577.73|36
1646782170000|2022-03-08 23:29:30|2585.69|2577.99|2586.58|2578.88|2586.68|2578.98|2585.62|2577.92|25
1646782180000|2022-03-08 23:29:40|2586.55|2578.85|2586.32|2578.62|2586.63|2578.93|2585.89|2578.19|30
1646782190000|2022-03-08 23:29:50|2585.95|2578.25|2586.54|2578.84|2586.61|2578.91|2585.95|2578.25|31
1646782200000|2022-03-08 23:30:00|2586.48|2578.78|2588.06|2580.36|2588.44|2580.74|2586.45|2578.75|36
1646782210000|2022-03-08 23:30:10|2587.91|2580.21|2587.77|2580.07|2588|2580.3|2586.62|2578.92|35
1646782220000|2022-03-08 23:30:20|2587.64|2579.94|2588.2|2580.5|2588.21|2580.51|2587.39|2579.69|36
1646782230000|2022-03-08 23:30:30|2588.09|2580.39|2588.08|2580.38|2588.31|2580.61|2587.55|2579.85|38
1646782240000|2022-03-08 23:30:40|2587.91|2580.21|2587.87|2580.17|2588.52|2580.82|2587.69|2579.99|31
1646782250000|2022-03-08 23:30:50|2587.92|2580.22|2588.29|2580.59|2588.45|2580.75|2587.87|2580.17|34
1646782260000|2022-03-08 23:31:00|2588.3|2580.6|2588.77|2581.07|2588.82|2581.12|2588.29|2580.59|26
1646782270000|2022-03-08 23:31:10|2588.81|2581.11|2588.74|2581.04|2588.87|2581.17|2588.71|2581.01|23
1646782280000|2022-03-08 23:31:20|2588.61|2580.91|2589.62|2581.92|2589.63|2581.93|2588.57|2580.87|33
1646782290000|2022-03-08 23:31:30|2589.61|2581.91|2589.88|2582.18|2590|2582.3|2589.45|2581.75|27
1646782300000|2022-03-08 23:31:40|2589.9|2582.2|2590.02|2582.32|2590.11|2582.41|2589.72|2582.02|31
1646782310000|2022-03-08 23:31:50|2590.04|2582.34|2590.34|2582.64|2590.6|2582.9|2590.04|2582.34|34
1646782320000|2022-03-08 23:32:00|2590.35|2582.65|2590.51|2582.81|2590.51|2582.81|2589.59|2581.89|29
1646782330000|2022-03-08 23:32:10|2590.52|2582.82|2590.44|2582.74|2590.57|2582.87|2590.39|2582.69|16
1646782340000|2022-03-08 23:32:20|2590.42|2582.72|2589.68|2581.98|2590.44|2582.74|2589.56|2581.86|27
1646782350000|2022-03-08 23:32:30|2589.67|2581.97|2589.4|2581.7|2589.67|2581.97|2589.32|2581.62|23
1646782360000|2022-03-08 23:32:40|2589.25|2581.55|2588.86|2581.16|2589.4|2581.7|2588.58|2580.88|27
1646782370000|2022-03-08 23:32:50|2588.85|2581.15|2588.78|2581.08|2588.89|2581.19|2588.75|2581.05|16
1646782380000|2022-03-08 23:33:00|2588.77|2581.07|2588.63|2580.93|2588.91|2581.21|2588.6|2580.9|22
1646782390000|2022-03-08 23:33:10|2588.64|2580.94|2587.27|2579.57|2588.77|2581.07|2586.7|2579|33
1646782400000|2022-03-08 23:33:20|2586.78|2579.08|2586.25|2578.55|2587.09|2579.39|2586.21|2578.51|32
1646782410000|2022-03-08 23:33:30|2585.78|2578.08|2584.96|2577.26|2586.34|2578.64|2584.27|2576.57|38
1646782420000|2022-03-08 23:33:40|2584.95|2577.25|2584.88|2577.18|2585.03|2577.33|2584.04|2576.34|22
1646782430000|2022-03-08 23:33:50|2584.93|2577.23|2584.75|2577.05|2585.05|2577.35|2584.44|2576.74|19
1646782440000|2022-03-08 23:34:00|2584.79|2577.09|2585.06|2577.36|2585.16|2577.46|2584.79|2577.09|30
1646782450000|2022-03-08 23:34:10|2585.05|2577.35|2584.97|2577.27|2585.36|2577.66|2584.97|2577.27|7
1646782460000|2022-03-08 23:34:20|2585.15|2577.45|2585.24|2577.54|2585.28|2577.58|2584.75|2577.05|15
1646782470000|2022-03-08 23:34:30|2585.09|2577.39|2584.66|2576.96|2585.09|2577.39|2584.3|2576.6|13
1646782480000|2022-03-08 23:34:40|2584.67|2576.97|2584.53|2576.83|2584.88|2577.18|2584.29|2576.59|14
1646782490000|2022-03-08 23:34:50|2584.55|2576.85|2584.54|2576.84|2585.01|2577.31|2584.44|2576.74|17
1646782500000|2022-03-08 23:35:00|2584.64|2576.94|2585.46|2577.76|2585.67|2577.97|2584.64|2576.94|35
1646782510000|2022-03-08 23:35:10|2585.53|2577.83|2584.68|2576.98|2585.69|2577.99|2584.46|2576.76|24
1646782520000|2022-03-08 23:35:20|2584.6|2576.9|2584.47|2576.77|2585.32|2577.62|2584.47|2576.77|20
1646782530000|2022-03-08 23:35:30|2584.52|2576.82|2584.63|2576.93|2584.99|2577.29|2584.52|2576.82|26
1646782540000|2022-03-08 23:35:40|2584.65|2576.95|2584.98|2577.28|2584.98|2577.28|2584.58|2576.88|15
1646782550000|2022-03-08 23:35:50|2585.08|2577.38|2584.69|2576.99|2585.41|2577.71|2584.34|2576.64|24
1646782560000|2022-03-08 23:36:00|2584.94|2577.24|2584.45|2576.75|2585.01|2577.31|2584.45|2576.75|18
1646782570000|2022-03-08 23:36:10|2584.61|2576.91|2585.12|2577.42|2585.23|2577.53|2584.42|2576.72|20
1646782580000|2022-03-08 23:36:20|2585.01|2577.31|2584.75|2577.05|2585.38|2577.68|2584.75|2577.05|20
1646782590000|2022-03-08 23:36:30|2585.01|2577.31|2585.43|2577.73|2585.45|2577.75|2584.95|2577.25|22
1646782600000|2022-03-08 23:36:40|2585.35|2577.65|2585.87|2578.17|2585.93|2578.23|2585.35|2577.65|31
1646782610000|2022-03-08 23:36:50|2585.81|2578.11|2585.95|2578.25|2585.95|2578.25|2585.66|2577.96|31
1646782620000|2022-03-08 23:37:00|2585.82|2578.12|2585.41|2577.71|2586.1|2578.4|2584.89|2577.19|31
1646782630000|2022-03-08 23:37:10|2585.38|2577.68|2584.67|2576.97|2585.96|2578.26|2584.33|2576.63|25
1646782640000|2022-03-08 23:37:20|2584.33|2576.63|2583.95|2576.25|2584.71|2577.01|2583.7|2576|29
1646782650000|2022-03-08 23:37:30|2583.63|2575.93|2583.76|2576.06|2583.97|2576.27|2583.56|2575.86|28
1646782660000|2022-03-08 23:37:40|2583.78|2576.08|2584.51|2576.81|2584.51|2576.81|2583.78|2576.08|34
1646782670000|2022-03-08 23:37:50|2584.39|2576.69|2583.9|2576.2|2584.66|2576.96|2583.86|2576.16|36
1646782680000|2022-03-08 23:38:00|2583.89|2576.19|2583.56|2575.86|2584.11|2576.41|2583.55|2575.85|19
1646782690000|2022-03-08 23:38:10|2583.84|2576.14|2583.8|2576.1|2584.07|2576.37|2583.53|2575.83|23
1646782700000|2022-03-08 23:38:20|2584.22|2576.52|2583.74|2576.04|2584.26|2576.56|2583.67|2575.97|24
1646782710000|2022-03-08 23:38:30|2583.75|2576.05|2583.75|2576.05|2584.2|2576.5|2583.53|2575.83|32
1646782720000|2022-03-08 23:38:40|2583.77|2576.07|2583.51|2575.81|2584.38|2576.68|2583.51|2575.81|32
1646782730000|2022-03-08 23:38:50|2583.87|2576.17|2583.75|2576.05|2584.13|2576.43|2583.63|2575.93|22
1646782740000|2022-03-08 23:39:00|2583.58|2575.88|2583.75|2576.05|2584.23|2576.53|2583.54|2575.84|18
1646782750000|2022-03-08 23:39:10|2584.09|2576.39|2584.05|2576.35|2584.14|2576.44|2583.44|2575.74|12
1646782760000|2022-03-08 23:39:20|2583.89|2576.19|2583.49|2575.79|2584.47|2576.77|2583.43|2575.73|27
1646782770000|2022-03-08 23:39:30|2583.54|2575.84|2583.01|2575.31|2583.74|2576.04|2582.27|2574.57|22
1646782780000|2022-03-08 23:39:40|2583.16|2575.46|2582|2574.3|2583.16|2575.46|2582|2574.3|36
1646782790000|2022-03-08 23:39:50|2581.99|2574.29|2582.12|2574.42|2583.01|2575.31|2581.65|2573.95|29
1646782800000|2022-03-08 23:40:00|2582.11|2574.41|2581.71|2574.01|2582.66|2574.96|2581.27|2573.57|37
1646782810000|2022-03-08 23:40:10|2581.68|2573.98|2581.62|2573.92|2582.27|2574.57|2580.77|2573.07|31
1646782820000|2022-03-08 23:40:20|2581.59|2573.89|2581.69|2573.99|2582.71|2575.01|2581.43|2573.73|32
1646782830000|2022-03-08 23:40:30|2581.68|2573.98|2581.62|2573.92|2582.04|2574.34|2581.5|2573.8|33
1646782840000|2022-03-08 23:40:40|2581.47|2573.77|2581.65|2573.95|2581.85|2574.15|2581.42|2573.72|29
1646782850000|2022-03-08 23:40:50|2581.64|2573.94|2580.2|2572.5|2581.64|2573.94|2580.16|2572.46|34
1646782860000|2022-03-08 23:41:00|2580.21|2572.51|2580.66|2572.96|2580.78|2573.08|2580.16|2572.46|20
1646782870000|2022-03-08 23:41:10|2580.65|2572.95|2580.6|2572.9|2580.82|2573.12|2580.37|2572.67|23
1646782880000|2022-03-08 23:41:20|2580.67|2572.97|2580.64|2572.94|2580.73|2573.03|2580.6|2572.9|22
1646782890000|2022-03-08 23:41:30|2580.68|2572.98|2580.74|2573.04|2580.79|2573.09|2580.48|2572.78|24
1646782900000|2022-03-08 23:41:40|2580.73|2573.03|2580.25|2572.55|2580.73|2573.03|2579.81|2572.11|36
1646782910000|2022-03-08 23:41:50|2580.28|2572.58|2580.26|2572.56|2580.31|2572.61|2579.93|2572.23|23
1646782920000|2022-03-08 23:42:00|2580.07|2572.37|2581.19|2573.49|2581.19|2573.49|2579.91|2572.21|27
1646782930000|2022-03-08 23:42:10|2581.16|2573.46|2580.98|2573.28|2581.33|2573.63|2580.6|2572.9|35
1646782940000|2022-03-08 23:42:20|2580.85|2573.15|2580.62|2572.92|2580.93|2573.23|2580.44|2572.74|28
1646782950000|2022-03-08 23:42:30|2580.61|2572.91|2580.24|2572.54|2580.82|2573.12|2579.49|2571.79|32
1646782960000|2022-03-08 23:42:40|2580.37|2572.67|2580.67|2572.97|2580.83|2573.13|2580.37|2572.67|24
1646782970000|2022-03-08 23:42:50|2580.51|2572.81|2581.18|2573.48|2581.18|2573.48|2580.44|2572.74|24
1646782980000|2022-03-08 23:43:00|2581.2|2573.5|2581.12|2573.42|2581.29|2573.59|2581.07|2573.37|30
1646782990000|2022-03-08 23:43:10|2581.14|2573.44|2581.22|2573.52|2581.45|2573.75|2581.14|2573.44|23
1646783000000|2022-03-08 23:43:20|2581.23|2573.53|2581.51|2573.81|2581.57|2573.87|2581.22|2573.52|15
1646783010000|2022-03-08 23:43:30|2581.52|2573.82|2581.48|2573.78|2581.52|2573.82|2581.14|2573.44|33
1646783020000|2022-03-08 23:43:40|2581.5|2573.8|2581.97|2574.27|2582.42|2574.72|2581.5|2573.8|33
1646783030000|2022-03-08 23:43:50|2582.02|2574.32|2581.95|2574.25|2582.08|2574.38|2581.35|2573.65|21
1646783040000|2022-03-08 23:44:00|2581.98|2574.28|2582.52|2574.82|2582.53|2574.83|2581.61|2573.91|29
1646783050000|2022-03-08 23:44:10|2582.22|2574.52|2581.19|2573.49|2582.52|2574.82|2581.16|2573.46|35
1646783060000|2022-03-08 23:44:20|2581.22|2573.52|2580.58|2572.88|2581.22|2573.52|2579.87|2572.17|33
1646783070000|2022-03-08 23:44:30|2580.57|2572.87|2581.35|2573.65|2581.35|2573.65|2580.51|2572.81|28
1646783080000|2022-03-08 23:44:40|2581.36|2573.66|2583.29|2575.59|2583.45|2575.75|2581.35|2573.65|36
1646783090000|2022-03-08 23:44:50|2583.28|2575.58|2584.55|2576.85|2584.77|2577.07|2583.2|2575.5|29
1646783100000|2022-03-08 23:45:00|2584.51|2576.81|2585.23|2577.53|2585.28|2577.58|2584.31|2576.61|36
1646783110000|2022-03-08 23:45:10|2585.15|2577.45|2585.66|2577.96|2585.66|2577.96|2584.26|2576.56|35
1646783120000|2022-03-08 23:45:20|2585.67|2577.97|2585.53|2577.83|2585.9|2578.2|2585.31|2577.61|26
1646783130000|2022-03-08 23:45:30|2585.46|2577.76|2584.99|2577.29|2585.65|2577.95|2584.99|2577.29|29
1646783140000|2022-03-08 23:45:40|2584.97|2577.27|2584.71|2577.01|2585.03|2577.33|2584.71|2577.01|23
1646783150000|2022-03-08 23:45:50|2584.72|2577.02|2584.68|2576.98|2585.27|2577.57|2584.59|2576.89|29
1646783160000|2022-03-08 23:46:00|2584.75|2577.05|2584.63|2576.93|2585.21|2577.51|2584.63|2576.93|22
1646783170000|2022-03-08 23:46:10|2584.62|2576.92|2584.89|2577.19|2584.9|2577.2|2584.51|2576.81|30
1646783180000|2022-03-08 23:46:20|2584.9|2577.2|2584.89|2577.19|2585.48|2577.78|2584.78|2577.08|24
1646783190000|2022-03-08 23:46:30|2584.91|2577.21|2585.26|2577.56|2585.54|2577.84|2584.91|2577.21|30
1646783200000|2022-03-08 23:46:40|2585.31|2577.61|2585.16|2577.46|2585.31|2577.61|2584.61|2576.91|35
1646783210000|2022-03-08 23:46:50|2585.15|2577.45|2584.25|2576.55|2585.15|2577.45|2583.94|2576.24|34
1646783220000|2022-03-08 23:47:00|2584.24|2576.54|2583.94|2576.24|2584.65|2576.95|2583.73|2576.03|32
1646783230000|2022-03-08 23:47:10|2584.19|2576.49|2583.59|2575.89|2584.19|2576.49|2583.25|2575.55|36
1646783240000|2022-03-08 23:47:20|2583.65|2575.95|2583.75|2576.05|2583.92|2576.22|2583.48|2575.78|32
1646783250000|2022-03-08 23:47:30|2583.72|2576.02|2583.24|2575.54|2583.72|2576.02|2583|2575.3|36
1646783260000|2022-03-08 23:47:40|2583.25|2575.55|2581.05|2573.35|2583.47|2575.77|2580.94|2573.24|35
1646783270000|2022-03-08 23:47:50|2580.98|2573.28|2581.07|2573.37|2581.31|2573.61|2580.73|2573.03|32
1646783280000|2022-03-08 23:48:00|2581.09|2573.39|2581.12|2573.42|2581.29|2573.59|2581.02|2573.32|16
1646783290000|2022-03-08 23:48:10|2580.89|2573.19|2581.09|2573.39|2581.09|2573.39|2580.68|2572.98|30
1646783300000|2022-03-08 23:48:20|2581.1|2573.4|2581|2573.3|2581.35|2573.65|2580.93|2573.23|24
1646783310000|2022-03-08 23:48:30|2581.18|2573.48|2581.3|2573.6|2581.43|2573.73|2580.98|2573.28|20
1646783320000|2022-03-08 23:48:40|2581.21|2573.51|2581.32|2573.62|2581.33|2573.63|2581.17|2573.47|15
1646783330000|2022-03-08 23:48:50|2581.33|2573.63|2581.3|2573.6|2581.39|2573.69|2581.2|2573.5|24
1646783340000|2022-03-08 23:49:00|2581.25|2573.55|2581.29|2573.59|2581.35|2573.65|2580.96|2573.26|27
1646783350000|2022-03-08 23:49:10|2581.18|2573.48|2579.07|2571.37|2581.18|2573.48|2579.07|2571.37|33
1646783360000|2022-03-08 23:49:20|2578.76|2571.06|2578.77|2571.07|2578.88|2571.18|2578.4|2570.7|35
1646783370000|2022-03-08 23:49:30|2578.78|2571.08|2578.42|2570.72|2578.78|2571.08|2578.32|2570.62|21
1646783380000|2022-03-08 23:49:40|2578.41|2570.71|2578.66|2570.96|2578.77|2571.07|2578.31|2570.61|29
1646783390000|2022-03-08 23:49:50|2578.69|2570.99|2578.71|2571.01|2579.09|2571.39|2578.69|2570.99|23
1646783400000|2022-03-08 23:50:00|2578.7|2571|2578.61|2570.91|2579.33|2571.63|2578.39|2570.69|26
1646783410000|2022-03-08 23:50:10|2578.62|2570.92|2577.77|2570.07|2578.66|2570.96|2577.77|2570.07|29
1646783420000|2022-03-08 23:50:20|2577.59|2569.89|2576.6|2568.9|2578.02|2570.32|2576.6|2568.9|33
1646783430000|2022-03-08 23:50:30|2577.04|2569.34|2576.1|2568.4|2577.04|2569.34|2575.96|2568.26|33
1646783440000|2022-03-08 23:50:40|2576.06|2568.36|2577.22|2569.52|2577.43|2569.73|2575.96|2568.26|29
1646783450000|2022-03-08 23:50:50|2577.43|2569.73|2579.26|2571.56|2579.41|2571.71|2577.31|2569.61|37
1646783460000|2022-03-08 23:51:00|2579.3|2571.6|2579.81|2572.11|2580.42|2572.72|2579.09|2571.39|39
1646783470000|2022-03-08 23:51:10|2579.78|2572.08|2578.89|2571.19|2579.95|2572.25|2578.88|2571.18|30
1646783480000|2022-03-08 23:51:20|2578.93|2571.23|2578.34|2570.64|2578.93|2571.23|2578.23|2570.53|31
1646783490000|2022-03-08 23:51:30|2578.36|2570.66|2578.9|2571.2|2579.14|2571.44|2578.29|2570.59|29
1646783500000|2022-03-08 23:51:40|2578.83|2571.13|2579.24|2571.54|2579.24|2571.54|2578.67|2570.97|27
1646783510000|2022-03-08 23:51:50|2579.26|2571.56|2579.01|2571.31|2579.26|2571.56|2578.95|2571.25|16
1646783520000|2022-03-08 23:52:00|2579|2571.3|2579.22|2571.52|2579.28|2571.58|2578.97|2571.27|17
1646783530000|2022-03-08 23:52:10|2579.24|2571.54|2579.94|2572.24|2579.94|2572.24|2579.15|2571.45|25
1646783540000|2022-03-08 23:52:20|2579.86|2572.16|2578.08|2570.38|2579.94|2572.24|2577.82|2570.12|28
1646783550000|2022-03-08 23:52:30|2578.05|2570.35|2578.33|2570.63|2578.44|2570.74|2578|2570.3|36
1646783560000|2022-03-08 23:52:40|2578.29|2570.59|2578.28|2570.58|2578.57|2570.87|2578.21|2570.51|30
1646783570000|2022-03-08 23:52:50|2578.33|2570.63|2578.63|2570.93|2578.69|2570.99|2578.16|2570.46|20
1646783580000|2022-03-08 23:53:00|2578.52|2570.82|2579.35|2571.65|2579.35|2571.65|2577.97|2570.27|37
1646783590000|2022-03-08 23:53:10|2579.37|2571.67|2579.7|2572|2580.16|2572.46|2579.37|2571.67|38
1646783600000|2022-03-08 23:53:20|2579.72|2572.02|2579.37|2571.67|2580.5|2572.8|2578.85|2571.15|37
1646783610000|2022-03-08 23:53:30|2579.4|2571.7|2579.42|2571.72|2579.57|2571.87|2579.28|2571.58|26
1646783620000|2022-03-08 23:53:40|2579.3|2571.6|2578.98|2571.28|2579.73|2572.03|2578.89|2571.19|33
1646783630000|2022-03-08 23:53:50|2579.01|2571.31|2579.29|2571.59|2579.3|2571.6|2578.91|2571.21|24
1646783640000|2022-03-08 23:54:00|2579.3|2571.6|2579.27|2571.57|2579.6|2571.9|2578.83|2571.13|32
1646783650000|2022-03-08 23:54:10|2579.25|2571.55|2579.03|2571.33|2579.39|2571.69|2578.99|2571.29|25
1646783660000|2022-03-08 23:54:20|2578.93|2571.23|2579.07|2571.37|2579.17|2571.47|2578.87|2571.17|18
1646783670000|2022-03-08 23:54:30|2579.08|2571.38|2579.14|2571.44|2579.8|2572.1|2578.98|2571.28|34
1646783680000|2022-03-08 23:54:40|2579.21|2571.51|2579.5|2571.8|2579.82|2572.12|2579.21|2571.51|22
1646783690000|2022-03-08 23:54:50|2579.49|2571.79|2579.66|2571.96|2579.75|2572.05|2579.31|2571.61|26
1646783700000|2022-03-08 23:55:00|2579.63|2571.93|2579.77|2572.07|2580.08|2572.38|2579.4|2571.7|38
1646783710000|2022-03-08 23:55:10|2579.75|2572.05|2579.45|2571.75|2579.75|2572.05|2578.97|2571.27|34
1646783720000|2022-03-08 23:55:20|2579.58|2571.88|2579.11|2571.41|2579.71|2572.01|2579.11|2571.41|26
1646783730000|2022-03-08 23:55:30|2579.53|2571.83|2580.3|2572.6|2580.33|2572.63|2579.4|2571.7|37
1646783740000|2022-03-08 23:55:40|2580.07|2572.37|2580.04|2572.34|2580.07|2572.37|2579.58|2571.88|27
1646783750000|2022-03-08 23:55:50|2579.93|2572.23|2579.78|2572.08|2580.03|2572.33|2579.64|2571.94|30
1646783760000|2022-03-08 23:56:00|2579.75|2572.05|2579.77|2572.07|2580.06|2572.36|2579.74|2572.04|31
1646783770000|2022-03-08 23:56:10|2579.84|2572.14|2579.61|2571.91|2579.95|2572.25|2579.42|2571.72|26
1646783780000|2022-03-08 23:56:20|2579.67|2571.97|2579.79|2572.09|2579.82|2572.12|2579.55|2571.85|29
1646783790000|2022-03-08 23:56:30|2579.78|2572.08|2579.62|2571.92|2579.78|2572.08|2579.41|2571.71|23
1646783800000|2022-03-08 23:56:40|2579.63|2571.93|2579.57|2571.87|2579.63|2571.93|2579.36|2571.66|23
1646783810000|2022-03-08 23:56:50|2579.48|2571.78|2579.8|2572.1|2579.8|2572.1|2579.42|2571.72|20
1646783820000|2022-03-08 23:57:00|2579.73|2572.03|2579.67|2571.97|2579.76|2572.06|2579.61|2571.91|28
1646783830000|2022-03-08 23:57:10|2579.61|2571.91|2579.66|2571.96|2579.78|2572.08|2579.51|2571.81|22
1646783840000|2022-03-08 23:57:20|2579.67|2571.97|2579.84|2572.14|2579.85|2572.15|2579.67|2571.97|21
1646783850000|2022-03-08 23:57:30|2579.88|2572.18|2579.85|2572.15|2579.98|2572.28|2579.77|2572.07|29
1646783860000|2022-03-08 23:57:40|2579.79|2572.09|2579.81|2572.11|2579.84|2572.14|2579.62|2571.92|21
1646783870000|2022-03-08 23:57:50|2579.82|2572.12|2580.55|2572.85|2580.76|2573.06|2579.82|2572.12|27
1646783880000|2022-03-08 23:58:00|2580.66|2572.96|2580.69|2572.99|2580.89|2573.19|2580.6|2572.9|26
1646783890000|2022-03-08 23:58:10|2580.7|2573|2580.82|2573.12|2581.09|2573.39|2580.69|2572.99|25
1646783900000|2022-03-08 23:58:20|2580.75|2573.05|2580.45|2572.75|2580.75|2573.05|2580.14|2572.44|32
1646783910000|2022-03-08 23:58:30|2580.43|2572.73|2581.79|2574.09|2581.79|2574.09|2580.33|2572.63|28
1646783920000|2022-03-08 23:58:40|2581.77|2574.07|2582.23|2574.53|2582.23|2574.53|2581.77|2574.07|36
1646783930000|2022-03-08 23:58:50|2582.08|2574.38|2582.15|2574.45|2582.65|2574.95|2581.96|2574.26|34
1646783940000|2022-03-08 23:59:00|2582.18|2574.48|2582.78|2575.08|2582.87|2575.17|2582.07|2574.37|27
1646783950000|2022-03-08 23:59:10|2582.59|2574.89|2582.13|2574.43|2582.7|2575|2581.87|2574.17|33
1646783960000|2022-03-08 23:59:20|2582.18|2574.48|2581.91|2574.21|2582.18|2574.48|2581.87|2574.17|24
1646783970000|2022-03-08 23:59:30|2582.03|2574.33|2581.96|2574.26|2582.17|2574.47|2581.87|2574.17|28
1646783980000|2022-03-08 23:59:40|2581.95|2574.25|2581.02|2573.32|2582.06|2574.36|2580.92|2573.22|27
1646783990000|2022-03-08 23:59:50|2581.03|2573.33|2581.15|2573.45|2581.15|2573.45|2580.97|2573.27|24
1646784000000|2022-03-09 00:00:00|2581.07|2573.37|2581.99|2574.29|2581.99|2574.29|2580.94|2573.24|33
1646784010000|2022-03-09 00:00:10|2581.98|2574.28|2580.96|2573.26|2581.99|2574.29|2580.63|2572.93|31
1646784020000|2022-03-09 00:00:20|2580.89|2573.19|2579.83|2572.13|2580.89|2573.19|2579.68|2571.98|31
1646784030000|2022-03-09 00:00:30|2579.88|2572.18|2579.74|2572.04|2580.99|2573.29|2579.74|2572.04|35
1646784040000|2022-03-09 00:00:40|2579.81|2572.11|2580.5|2572.8|2580.57|2572.87|2579.39|2571.69|37
1646784050000|2022-03-09 00:00:50|2580.52|2572.82|2580.2|2572.5|2580.52|2572.82|2580.07|2572.37|35
1646784060000|2022-03-09 00:01:00|2580.21|2572.51|2580.03|2572.33|2580.5|2572.8|2579.8|2572.1|33
1646784070000|2022-03-09 00:01:10|2579.94|2572.24|2581.96|2574.26|2581.96|2574.26|2579.94|2572.24|37
1646784080000|2022-03-09 00:01:20|2582.06|2574.36|2584.07|2576.37|2584.08|2576.38|2582.06|2574.36|26
1646784090000|2022-03-09 00:01:30|2584.22|2576.52|2584.39|2576.69|2584.5|2576.8|2584.01|2576.31|29
1646784100000|2022-03-09 00:01:40|2584.38|2576.68|2583.35|2575.65|2584.38|2576.68|2582.89|2575.19|29
1646784110000|2022-03-09 00:01:50|2583.36|2575.66|2583.15|2575.45|2583.37|2575.67|2583.03|2575.33|31
1646784120000|2022-03-09 00:02:00|2583.11|2575.41|2583.04|2575.34|2583.11|2575.41|2582.85|2575.15|34
1646784130000|2022-03-09 00:02:10|2583.02|2575.32|2584.47|2576.77|2584.48|2576.78|2582.89|2575.19|34
1646784140000|2022-03-09 00:02:20|2584.5|2576.8|2584.53|2576.83|2585.44|2577.74|2583.97|2576.27|35
1646784150000|2022-03-09 00:02:30|2584.54|2576.84|2584.57|2576.87|2585|2577.3|2584.38|2576.68|28
1646784160000|2022-03-09 00:02:40|2584.58|2576.88|2583.75|2576.05|2585.01|2577.31|2583.71|2576.01|39
1646784170000|2022-03-09 00:02:50|2583.92|2576.22|2585.62|2577.92|2585.84|2578.14|2583.92|2576.22|36
1646784180000|2022-03-09 00:03:00|2585.63|2577.93|2588.32|2580.62|2588.38|2580.68|2585.14|2577.44|40
1646784190000|2022-03-09 00:03:10|2588.36|2580.66|2591.73|2584.03|2592.05|2584.35|2588.34|2580.64|39
1646784200000|2022-03-09 00:03:20|2591.55|2583.85|2590.94|2583.24|2591.56|2583.86|2590.39|2582.69|36
1646784210000|2022-03-09 00:03:30|2590.93|2583.23|2588.23|2580.53|2590.93|2583.23|2587.76|2580.06|39
1646784220000|2022-03-09 00:03:40|2588.35|2580.65|2586.64|2578.94|2588.35|2580.65|2586.4|2578.7|35
1646784230000|2022-03-09 00:03:50|2586.62|2578.92|2583.35|2575.65|2586.63|2578.93|2583.22|2575.52|37
1646784240000|2022-03-09 00:04:00|2582.96|2575.26|2579.51|2571.81|2583|2575.3|2579.51|2571.81|35
1646784250000|2022-03-09 00:04:10|2579.48|2571.78|2577.67|2569.97|2579.5|2571.8|2577.41|2569.71|30
1646784260000|2022-03-09 00:04:20|2577.7|2570|2579.86|2572.16|2579.96|2572.26|2577.59|2569.89|31
1646784270000|2022-03-09 00:04:30|2579.59|2571.89|2577.58|2569.88|2579.86|2572.16|2577.16|2569.46|31
1646784280000|2022-03-09 00:04:40|2576.49|2568.79|2575.8|2568.1|2576.75|2569.05|2575.77|2568.07|20
1646784290000|2022-03-09 00:04:50|2575.91|2568.21|2576.62|2568.92|2576.62|2568.92|2575.81|2568.11|36
1646784300000|2022-03-09 00:05:00|2576.65|2568.95|2577.94|2570.24|2578.06|2570.36|2576.65|2568.95|35
1646784310000|2022-03-09 00:05:10|2578.16|2570.46|2580.25|2572.55|2580.66|2572.96|2578.16|2570.46|36
1646784320000|2022-03-09 00:05:20|2580.18|2572.48|2580.84|2573.14|2581.86|2574.16|2580.15|2572.45|33
1646784330000|2022-03-09 00:05:30|2580.82|2573.12|2581.67|2573.97|2581.94|2574.24|2580.81|2573.11|31
1646784340000|2022-03-09 00:05:40|2581.62|2573.92|2581.84|2574.14|2582.12|2574.42|2581.07|2573.37|35
1646784350000|2022-03-09 00:05:50|2581.85|2574.15|2581.74|2574.04|2582.24|2574.54|2581.74|2574.04|30
1646784360000|2022-03-09 00:06:00|2581.9|2574.2|2582.66|2574.96|2582.66|2574.96|2581.85|2574.15|34
1646784370000|2022-03-09 00:06:10|2582.71|2575.01|2585.56|2577.86|2585.56|2577.86|2582.71|2575.01|38
1646784380000|2022-03-09 00:06:20|2585.51|2577.81|2585.5|2577.8|2585.69|2577.99|2585.34|2577.64|36
1646784390000|2022-03-09 00:06:30|2585.49|2577.79|2584.1|2576.4|2585.56|2577.86|2584.06|2576.36|36
1646784400000|2022-03-09 00:06:40|2584.11|2576.41|2583.02|2575.32|2584.15|2576.45|2582.56|2574.86|37
1646784410000|2022-03-09 00:06:50|2582.8|2575.1|2582.84|2575.14|2583.01|2575.31|2582.57|2574.87|34
1646784420000|2022-03-09 00:07:00|2582.99|2575.29|2582.19|2574.49|2582.99|2575.29|2581.98|2574.28|34
1646784430000|2022-03-09 00:07:10|2582.29|2574.59|2583.61|2575.91|2583.61|2575.91|2582.29|2574.59|38
1646784440000|2022-03-09 00:07:20|2583.67|2575.97|2584.81|2577.11|2584.81|2577.11|2583.57|2575.87|35
1646784450000|2022-03-09 00:07:30|2584.72|2577.02|2583.41|2575.71|2584.86|2577.16|2583.39|2575.69|34
1646784460000|2022-03-09 00:07:40|2583.4|2575.7|2581.27|2573.57|2583.4|2575.7|2580.98|2573.28|38
1646784470000|2022-03-09 00:07:50|2580.92|2573.22|2581.35|2573.65|2581.95|2574.25|2580.92|2573.22|36
1646784480000|2022-03-09 00:08:00|2581.56|2573.86|2581.89|2574.19|2581.93|2574.23|2580.8|2573.1|36
1646784490000|2022-03-09 00:08:10|2582.21|2574.51|2583.69|2575.99|2584.05|2576.35|2582.03|2574.33|35
1646784500000|2022-03-09 00:08:20|2583.68|2575.98|2582.58|2574.88|2583.68|2575.98|2582.5|2574.8|31
1646784510000|2022-03-09 00:08:30|2582.57|2574.87|2582.82|2575.12|2582.97|2575.27|2582.57|2574.87|33
1646784520000|2022-03-09 00:08:40|2582.84|2575.14|2582.66|2574.96|2582.84|2575.14|2582.12|2574.42|36
1646784530000|2022-03-09 00:08:50|2582.67|2574.97|2582.81|2575.11|2582.93|2575.23|2582.61|2574.91|20
1646784540000|2022-03-09 00:09:00|2582.83|2575.13|2583.46|2575.76|2583.46|2575.76|2582.83|2575.13|32
1646784550000|2022-03-09 00:09:10|2583.49|2575.79|2583.24|2575.54|2583.57|2575.87|2582.91|2575.21|34
1646784560000|2022-03-09 00:09:20|2583.2|2575.5|2584.57|2576.87|2584.79|2577.09|2582.92|2575.22|38
1646784570000|2022-03-09 00:09:30|2584.53|2576.83|2582.91|2575.21|2584.57|2576.87|2582.91|2575.21|36
1646784580000|2022-03-09 00:09:40|2582.88|2575.18|2582.77|2575.07|2583.26|2575.56|2582.7|2575|30
1646784590000|2022-03-09 00:09:50|2582.75|2575.05|2582.69|2574.99|2582.89|2575.19|2582.17|2574.47|38
1646784600000|2022-03-09 00:10:00|2582.55|2574.85|2582.56|2574.86|2583.17|2575.47|2582.27|2574.57|34
1646784610000|2022-03-09 00:10:10|2582.6|2574.9|2580.44|2572.74|2582.62|2574.92|2580.44|2572.74|28
1646784620000|2022-03-09 00:10:20|2580.4|2572.7|2580.38|2572.68|2580.75|2573.05|2579.79|2572.09|33
1646784630000|2022-03-09 00:10:30|2580.44|2572.74|2580.58|2572.88|2580.91|2573.21|2580.25|2572.55|37
1646784640000|2022-03-09 00:10:40|2580.41|2572.71|2580.73|2573.03|2580.73|2573.03|2580.14|2572.44|12
1646784650000|2022-03-09 00:10:50|2580.85|2573.15|2580.69|2572.99|2581.1|2573.4|2580.53|2572.83|37
1646784660000|2022-03-09 00:11:00|2580.81|2573.11|2580.67|2572.97|2580.81|2573.11|2580.42|2572.72|27
1646784670000|2022-03-09 00:11:10|2580.66|2572.96|2579.68|2571.98|2580.78|2573.08|2579.61|2571.91|27
1646784680000|2022-03-09 00:11:20|2579.76|2572.06|2579.09|2571.39|2580.21|2572.51|2578.92|2571.22|31
1646784690000|2022-03-09 00:11:30|2579.17|2571.47|2578.01|2570.31|2579.47|2571.77|2577.94|2570.24|37
1646784700000|2022-03-09 00:11:40|2578|2570.3|2579|2571.3|2579.08|2571.38|2576.73|2569.03|30
1646784710000|2022-03-09 00:11:50|2578.99|2571.29|2576.67|2568.97|2579.21|2571.51|2576.67|2568.97|34
1646784720000|2022-03-09 00:12:00|2576.69|2568.99|2576.5|2568.8|2577.01|2569.31|2576.39|2568.69|26
1646784730000|2022-03-09 00:12:10|2576.4|2568.7|2574.14|2566.44|2576.49|2568.79|2574.14|2566.44|31
1646784740000|2022-03-09 00:12:20|2574.17|2566.47|2574.24|2566.54|2574.62|2566.92|2573.99|2566.29|31
1646784750000|2022-03-09 00:12:30|2574.4|2566.7|2574.54|2566.84|2574.54|2566.84|2574.05|2566.35|37
1646784760000|2022-03-09 00:12:40|2574.56|2566.86|2574.16|2566.46|2574.7|2567|2574.02|2566.32|29
1646784770000|2022-03-09 00:12:50|2574.25|2566.55|2573.6|2565.9|2574.48|2566.78|2573.45|2565.75|40
1646784780000|2022-03-09 00:13:00|2573.62|2565.92|2572.69|2564.99|2573.71|2566.01|2572.49|2564.79|35
1646784790000|2022-03-09 00:13:10|2572.72|2565.02|2576.27|2568.57|2576.27|2568.57|2572.19|2564.49|36
1646784800000|2022-03-09 00:13:20|2576.09|2568.39|2576.61|2568.91|2576.61|2568.91|2575.23|2567.53|39
1646784810000|2022-03-09 00:13:30|2576.63|2568.93|2577.3|2569.6|2577.48|2569.78|2576.47|2568.77|39
1646784820000|2022-03-09 00:13:40|2577.31|2569.61|2576.78|2569.08|2577.42|2569.72|2576.31|2568.61|36
1646784830000|2022-03-09 00:13:50|2576.91|2569.21|2577.46|2569.76|2577.77|2570.07|2576.91|2569.21|32
1646784840000|2022-03-09 00:14:00|2577.64|2569.94|2578.94|2571.24|2578.97|2571.27|2577.19|2569.49|39
1646784850000|2022-03-09 00:14:10|2578.91|2571.21|2578.45|2570.75|2578.94|2571.24|2578.43|2570.73|28
1646784860000|2022-03-09 00:14:20|2578.61|2570.91|2578.06|2570.36|2578.85|2571.15|2578.06|2570.36|34
1646784870000|2022-03-09 00:14:30|2578.05|2570.35|2578.33|2570.63|2578.33|2570.63|2577.93|2570.23|32
1646784880000|2022-03-09 00:14:40|2578.36|2570.66|2578.73|2571.03|2578.83|2571.13|2578.32|2570.62|30
1646784890000|2022-03-09 00:14:50|2578.82|2571.12|2577.62|2569.92|2578.83|2571.13|2577.56|2569.86|26
1646784900000|2022-03-09 00:15:00|2577.54|2569.84|2579.56|2571.86|2579.59|2571.89|2577.54|2569.84|38
1646784910000|2022-03-09 00:15:10|2579.55|2571.85|2580.73|2573.03|2580.8|2573.1|2579.33|2571.63|36
1646784920000|2022-03-09 00:15:20|2580.67|2572.97|2580.26|2572.56|2581.06|2573.36|2580.26|2572.56|35
1646784930000|2022-03-09 00:15:30|2580.27|2572.57|2578.93|2571.23|2580.44|2572.74|2578.9|2571.2|37
1646784940000|2022-03-09 00:15:40|2578.91|2571.21|2578.1|2570.4|2579.05|2571.35|2578.07|2570.37|30
1646784950000|2022-03-09 00:15:50|2578.37|2570.67|2578.88|2571.18|2578.88|2571.18|2578.16|2570.46|29
1646784960000|2022-03-09 00:16:00|2579.06|2571.36|2580.43|2572.73|2580.43|2572.73|2579|2571.3|34
1646784970000|2022-03-09 00:16:10|2580|2572.3|2579.98|2572.28|2580.09|2572.39|2579.56|2571.86|25
1646784980000|2022-03-09 00:16:20|2580.01|2572.31|2580.69|2572.99|2580.83|2573.13|2580|2572.3|30
1646784990000|2022-03-09 00:16:30|2580.68|2572.98|2581.53|2573.83|2581.53|2573.83|2580.25|2572.55|36
1646785000000|2022-03-09 00:16:40|2581.54|2573.84|2581.76|2574.06|2581.76|2574.06|2581.35|2573.65|23
1646785010000|2022-03-09 00:16:50|2581.65|2573.95|2583.22|2575.52|2583.22|2575.52|2581.65|2573.95|37
1646785020000|2022-03-09 00:17:00|2583.21|2575.51|2584.53|2576.83|2584.58|2576.88|2583.14|2575.44|31
1646785030000|2022-03-09 00:17:10|2585.08|2577.38|2584.66|2576.96|2585.28|2577.58|2584.32|2576.62|35
1646785040000|2022-03-09 00:17:20|2584.65|2576.95|2584.32|2576.62|2584.65|2576.95|2583.95|2576.25|36
1646785050000|2022-03-09 00:17:30|2584.31|2576.61|2583.45|2575.75|2584.31|2576.61|2583.29|2575.59|32
1646785060000|2022-03-09 00:17:40|2583.46|2575.76|2583.62|2575.92|2583.69|2575.99|2583.07|2575.37|33
1646785070000|2022-03-09 00:17:50|2583.6|2575.9|2583.29|2575.59|2584.16|2576.46|2583.09|2575.39|32
1646785080000|2022-03-09 00:18:00|2583.32|2575.62|2583.96|2576.26|2584.28|2576.58|2583.32|2575.62|24
1646785090000|2022-03-09 00:18:10|2584.3|2576.6|2583.3|2575.6|2584.33|2576.63|2583.24|2575.54|36
1646785100000|2022-03-09 00:18:20|2583.22|2575.52|2583.44|2575.74|2583.54|2575.84|2582.9|2575.2|29
1646785110000|2022-03-09 00:18:30|2583.67|2575.97|2584.38|2576.68|2585.02|2577.32|2583.67|2575.97|35
1646785120000|2022-03-09 00:18:40|2584.43|2576.73|2583.54|2575.84|2584.92|2577.22|2583.45|2575.75|32
1646785130000|2022-03-09 00:18:50|2583.74|2576.04|2583.77|2576.07|2584.48|2576.78|2583.68|2575.98|33
1646785140000|2022-03-09 00:19:00|2583.73|2576.03|2583.28|2575.58|2584.01|2576.31|2582.99|2575.29|33
1646785150000|2022-03-09 00:19:10|2583.26|2575.56|2584.38|2576.68|2584.38|2576.68|2583.14|2575.44|29
1646785160000|2022-03-09 00:19:20|2584.3|2576.6|2583.81|2576.11|2584.48|2576.78|2583.81|2576.11|24
1646785170000|2022-03-09 00:19:30|2583.8|2576.1|2584.35|2576.65|2584.39|2576.69|2583.63|2575.93|21
1646785180000|2022-03-09 00:19:40|2584.36|2576.66|2584.14|2576.44|2584.4|2576.7|2583.56|2575.86|29
1646785190000|2022-03-09 00:19:50|2584.15|2576.45|2584.65|2576.95|2584.65|2576.95|2583.85|2576.15|33
1646785200000|2022-03-09 00:20:00|2584.77|2577.07|2584.37|2576.67|2584.79|2577.09|2584.22|2576.52|34
1646785210000|2022-03-09 00:20:10|2584.36|2576.66|2584.06|2576.36|2584.36|2576.66|2583.69|2575.99|30
1646785220000|2022-03-09 00:20:20|2584.08|2576.38|2583.91|2576.21|2584.29|2576.59|2583.78|2576.08|31
1646785230000|2022-03-09 00:20:30|2583.98|2576.28|2584.95|2577.25|2585.32|2577.62|2583.76|2576.06|34
1646785240000|2022-03-09 00:20:40|2584.64|2576.94|2585.14|2577.44|2585.2|2577.5|2584.59|2576.89|26
1646785250000|2022-03-09 00:20:50|2585.02|2577.32|2584.99|2577.29|2585.24|2577.54|2584.41|2576.71|35
1646785260000|2022-03-09 00:21:00|2585.13|2577.43|2585.14|2577.44|2585.14|2577.44|2584.74|2577.04|22
1646785270000|2022-03-09 00:21:10|2585.13|2577.43|2585.46|2577.76|2585.52|2577.82|2584.98|2577.28|31
1646785280000|2022-03-09 00:21:20|2585.52|2577.82|2585.36|2577.66|2586.2|2578.5|2585.34|2577.64|27
1646785290000|2022-03-09 00:21:30|2585.45|2577.75|2584.41|2576.71|2585.85|2578.15|2584.41|2576.71|32
1646785300000|2022-03-09 00:21:40|2584.69|2576.99|2583.55|2575.85|2584.69|2576.99|2583.55|2575.85|31
1646785310000|2022-03-09 00:21:50|2583.64|2575.94|2583.5|2575.8|2583.64|2575.94|2582.98|2575.28|33
1646785320000|2022-03-09 00:22:00|2583.46|2575.76|2583.23|2575.53|2583.97|2576.27|2583.17|2575.47|33
1646785330000|2022-03-09 00:22:10|2583.24|2575.54|2583.73|2576.03|2583.81|2576.11|2583.16|2575.46|32
1646785340000|2022-03-09 00:22:20|2583.8|2576.1|2583.48|2575.78|2583.83|2576.13|2583.36|2575.66|24
1646785350000|2022-03-09 00:22:30|2583.49|2575.79|2582.47|2574.77|2583.67|2575.97|2582.47|2574.77|24
1646785360000|2022-03-09 00:22:40|2582.45|2574.75|2582.36|2574.66|2582.96|2575.26|2582.36|2574.66|35
1646785370000|2022-03-09 00:22:50|2582.38|2574.68|2582.68|2574.98|2582.74|2575.04|2582.16|2574.46|29
1646785380000|2022-03-09 00:23:00|2582.73|2575.03|2582.52|2574.82|2582.8|2575.1|2582.39|2574.69|26
1646785390000|2022-03-09 00:23:10|2582.51|2574.81|2584.24|2576.54|2584.24|2576.54|2581.86|2574.16|37
1646785400000|2022-03-09 00:23:20|2584.27|2576.57|2584.18|2576.48|2584.46|2576.76|2583.88|2576.18|34
1646785410000|2022-03-09 00:23:30|2584.01|2576.31|2583.93|2576.23|2584.38|2576.68|2583.79|2576.09|36
1646785420000|2022-03-09 00:23:40|2583.92|2576.22|2583.5|2575.8|2584.52|2576.82|2583.16|2575.46|37
1646785430000|2022-03-09 00:23:50|2583.62|2575.92|2584.22|2576.52|2584.32|2576.62|2583.6|2575.9|24
1646785440000|2022-03-09 00:24:00|2583.92|2576.22|2584.36|2576.66|2584.46|2576.76|2583.29|2575.59|29
1646785450000|2022-03-09 00:24:10|2584.37|2576.67|2584.47|2576.77|2584.47|2576.77|2583.94|2576.24|26
1646785460000|2022-03-09 00:24:20|2584.37|2576.67|2584.75|2577.05|2584.86|2577.16|2584.27|2576.57|26
1646785470000|2022-03-09 00:24:30|2584.58|2576.88|2584.49|2576.79|2584.71|2577.01|2584.07|2576.37|30
1646785480000|2022-03-09 00:24:40|2584.48|2576.78|2583.57|2575.87|2584.63|2576.93|2583.57|2575.87|31
1646785490000|2022-03-09 00:24:50|2583.53|2575.83|2583.84|2576.14|2584.17|2576.47|2583.53|2575.83|30
1646785500000|2022-03-09 00:25:00|2583.83|2576.13|2584.63|2576.93|2584.96|2577.26|2583.79|2576.09|36
1646785510000|2022-03-09 00:25:10|2584.66|2576.96|2584.84|2577.14|2584.84|2577.14|2584.18|2576.48|33
1646785520000|2022-03-09 00:25:20|2584.74|2577.04|2583.8|2576.1|2584.88|2577.18|2583.69|2575.99|23
1646785530000|2022-03-09 00:25:30|2583.88|2576.18|2584.12|2576.42|2584.12|2576.42|2583.63|2575.93|26
1646785540000|2022-03-09 00:25:40|2583.82|2576.12|2584.12|2576.42|2584.12|2576.42|2583.81|2576.11|16
1646785550000|2022-03-09 00:25:50|2584.13|2576.43|2584.78|2577.08|2584.89|2577.19|2584.13|2576.43|34
1646785560000|2022-03-09 00:26:00|2584.81|2577.11|2584.88|2577.18|2585.04|2577.34|2584.56|2576.86|32
1646785570000|2022-03-09 00:26:10|2584.8|2577.1|2585.05|2577.35|2585.07|2577.37|2584.61|2576.91|25
1646785580000|2022-03-09 00:26:20|2585.06|2577.36|2584.64|2576.94|2585.14|2577.44|2584.62|2576.92|29
1646785590000|2022-03-09 00:26:30|2584.71|2577.01|2586.2|2578.5|2586.2|2578.5|2584.64|2576.94|26
1646785600000|2022-03-09 00:26:40|2586.24|2578.54|2585.78|2578.08|2586.35|2578.65|2585.53|2577.83|31
1646785610000|2022-03-09 00:26:50|2585.95|2578.25|2585.8|2578.1|2586.1|2578.4|2585.72|2578.02|33
1646785620000|2022-03-09 00:27:00|2585.77|2578.07|2586.61|2578.91|2587|2579.3|2585.73|2578.03|31
1646785630000|2022-03-09 00:27:10|2586.6|2578.9|2586.76|2579.06|2586.93|2579.23|2586.57|2578.87|28
1646785640000|2022-03-09 00:27:20|2586.78|2579.08|2587.68|2579.98|2587.68|2579.98|2586.78|2579.08|25
1646785650000|2022-03-09 00:27:30|2587.69|2579.99|2587.7|2580|2587.79|2580.09|2587.34|2579.64|22
1646785660000|2022-03-09 00:27:40|2587.54|2579.84|2586.94|2579.24|2587.54|2579.84|2586.86|2579.16|29
1646785670000|2022-03-09 00:27:50|2586.93|2579.23|2585.95|2578.25|2587.01|2579.31|2585.95|2578.25|25
1646785680000|2022-03-09 00:28:00|2585.98|2578.28|2586.51|2578.81|2587.05|2579.35|2585.98|2578.28|31
1646785690000|2022-03-09 00:28:10|2586.57|2578.87|2586.09|2578.39|2586.95|2579.25|2585.56|2577.86|33
1646785700000|2022-03-09 00:28:20|2586.11|2578.41|2586.49|2578.79|2586.88|2579.18|2586.11|2578.41|29
1646785710000|2022-03-09 00:28:30|2586.47|2578.77|2586.23|2578.53|2586.79|2579.09|2586.07|2578.37|22
1646785720000|2022-03-09 00:28:40|2586.16|2578.46|2586.47|2578.77|2586.88|2579.18|2586.13|2578.43|27
1646785730000|2022-03-09 00:28:50|2586.55|2578.85|2586.48|2578.78|2586.75|2579.05|2586.46|2578.76|24
1646785740000|2022-03-09 00:29:00|2586.49|2578.79|2586.76|2579.06|2586.76|2579.06|2586.49|2578.79|6
1646785750000|2022-03-09 00:29:10|2586.75|2579.05|2586.67|2578.97|2586.93|2579.23|2586.57|2578.87|33
1646785760000|2022-03-09 00:29:20|2586.71|2579.01|2586.01|2578.31|2586.84|2579.14|2585.81|2578.11|31
1646785770000|2022-03-09 00:29:30|2585.98|2578.28|2584.54|2576.84|2585.98|2578.28|2584.32|2576.62|32
1646785780000|2022-03-09 00:29:40|2584.57|2576.87|2584.38|2576.68|2584.95|2577.25|2584.27|2576.57|37
1646785790000|2022-03-09 00:29:50|2584.43|2576.73|2583.94|2576.24|2584.61|2576.91|2583.56|2575.86|28
1646785800000|2022-03-09 00:30:00|2583.89|2576.19|2584.29|2576.59|2584.35|2576.65|2583.43|2575.73|36
1646785810000|2022-03-09 00:30:10|2584.54|2576.84|2585.06|2577.36|2586.05|2578.35|2584.54|2576.84|37
1646785820000|2022-03-09 00:30:20|2585.14|2577.44|2584.18|2576.48|2585.14|2577.44|2584.11|2576.41|35
1646785830000|2022-03-09 00:30:30|2584.19|2576.49|2584.97|2577.27|2586.42|2578.72|2584.15|2576.45|40
1646785840000|2022-03-09 00:30:40|2585.16|2577.46|2585.61|2577.91|2586.02|2578.32|2585.1|2577.4|39
1646785850000|2022-03-09 00:30:50|2585.66|2577.96|2586.14|2578.44|2586.18|2578.48|2585.38|2577.68|33
1646785860000|2022-03-09 00:31:00|2586.2|2578.5|2586.45|2578.75|2587.07|2579.37|2586.2|2578.5|31
1646785870000|2022-03-09 00:31:10|2586.48|2578.78|2586.03|2578.33|2586.73|2579.03|2586.03|2578.33|26
1646785880000|2022-03-09 00:31:20|2585.9|2578.2|2586.39|2578.69|2586.39|2578.69|2585.75|2578.05|30
1646785890000|2022-03-09 00:31:30|2586.58|2578.88|2586.4|2578.7|2586.75|2579.05|2586.38|2578.68|23
1646785900000|2022-03-09 00:31:40|2586.41|2578.71|2584.54|2576.84|2586.41|2578.71|2584.3|2576.6|33
1646785910000|2022-03-09 00:31:50|2584.43|2576.73|2583.4|2575.7|2584.46|2576.76|2583.4|2575.7|32
1646785920000|2022-03-09 00:32:00|2583.36|2575.66|2581.8|2574.1|2583.97|2576.27|2581.8|2574.1|40
1646785930000|2022-03-09 00:32:10|2581.88|2574.18|2581.39|2573.69|2582.67|2574.97|2581.39|2573.69|36
1646785940000|2022-03-09 00:32:20|2581.37|2573.67|2580.19|2572.49|2581.37|2573.67|2579.35|2571.65|39
1646785950000|2022-03-09 00:32:30|2580.14|2572.44|2580.82|2573.12|2580.84|2573.14|2579.65|2571.95|33
1646785960000|2022-03-09 00:32:40|2580.86|2573.16|2579.98|2572.28|2580.93|2573.23|2579.92|2572.22|34
1646785970000|2022-03-09 00:32:50|2580.05|2572.35|2580.45|2572.75|2580.58|2572.88|2580.01|2572.31|21
1646785980000|2022-03-09 00:33:00|2580.39|2572.69|2579.44|2571.74|2580.39|2572.69|2579.43|2571.73|31
1646785990000|2022-03-09 00:33:10|2579.56|2571.86|2579.3|2571.6|2579.56|2571.86|2579.15|2571.45|26
1646786000000|2022-03-09 00:33:20|2579.31|2571.61|2578.23|2570.53|2579.49|2571.79|2578.23|2570.53|30
1646786010000|2022-03-09 00:33:30|2578.49|2570.79|2578.73|2571.03|2579.2|2571.5|2578.33|2570.63|34
1646786020000|2022-03-09 00:33:40|2578.72|2571.02|2578.48|2570.78|2578.72|2571.02|2578.02|2570.32|36
1646786030000|2022-03-09 00:33:50|2578.47|2570.77|2578.51|2570.81|2578.52|2570.82|2578|2570.3|33
1646786040000|2022-03-09 00:34:00|2578.57|2570.87|2578.63|2570.93|2578.76|2571.06|2578.55|2570.85|27
1646786050000|2022-03-09 00:34:10|2578.44|2570.74|2578.41|2570.71|2578.47|2570.77|2578.28|2570.58|23
1646786060000|2022-03-09 00:34:20|2578.42|2570.72|2578.32|2570.62|2578.6|2570.9|2577.92|2570.22|29
1646786070000|2022-03-09 00:34:30|2578.24|2570.54|2578.16|2570.46|2578.59|2570.89|2578.16|2570.46|23
1646786080000|2022-03-09 00:34:40|2578.15|2570.45|2578.25|2570.55|2578.48|2570.78|2578.05|2570.35|28
1646786090000|2022-03-09 00:34:50|2578.21|2570.51|2578.61|2570.91|2578.63|2570.93|2578.09|2570.39|36
1646786100000|2022-03-09 00:35:00|2578.59|2570.89|2578.36|2570.66|2578.88|2571.18|2578.36|2570.66|34
1646786110000|2022-03-09 00:35:10|2578.33|2570.63|2576.11|2568.41|2578.33|2570.63|2576.11|2568.41|38
1646786120000|2022-03-09 00:35:20|2576.13|2568.43|2577.61|2569.91|2577.64|2569.94|2576.13|2568.43|38
1646786130000|2022-03-09 00:35:30|2577.54|2569.84|2577.39|2569.69|2577.68|2569.98|2577.24|2569.54|37
1646786140000|2022-03-09 00:35:40|2577.47|2569.77|2577.45|2569.75|2578.63|2570.93|2577.45|2569.75|35
1646786150000|2022-03-09 00:35:50|2577.58|2569.88|2577.96|2570.26|2578.19|2570.49|2577.45|2569.75|34
1646786160000|2022-03-09 00:36:00|2578.07|2570.37|2578.02|2570.32|2578.07|2570.37|2577.38|2569.68|25
1646786170000|2022-03-09 00:36:10|2578.09|2570.39|2578.22|2570.52|2578.57|2570.87|2578.01|2570.31|29
1646786180000|2022-03-09 00:36:20|2578.4|2570.7|2578.79|2571.09|2578.82|2571.12|2578.02|2570.32|25
1646786190000|2022-03-09 00:36:30|2578.84|2571.14|2578.81|2571.11|2579.09|2571.39|2578.54|2570.84|32
1646786200000|2022-03-09 00:36:40|2578.82|2571.12|2578.79|2571.09|2579.12|2571.42|2578.46|2570.76|26
1646786210000|2022-03-09 00:36:50|2578.88|2571.18|2578.13|2570.43|2578.88|2571.18|2577.87|2570.17|36
1646786220000|2022-03-09 00:37:00|2578.04|2570.34|2577.78|2570.08|2578.19|2570.49|2577.6|2569.9|37
1646786230000|2022-03-09 00:37:10|2577.77|2570.07|2578.6|2570.9|2579.16|2571.46|2577.77|2570.07|36
1646786240000|2022-03-09 00:37:20|2578.61|2570.91|2578.66|2570.96|2579.3|2571.6|2578.25|2570.55|33
1646786250000|2022-03-09 00:37:30|2579.06|2571.36|2578.66|2570.96|2579.27|2571.57|2578.46|2570.76|29
1646786260000|2022-03-09 00:37:40|2578.51|2570.81|2578.25|2570.55|2579.15|2571.45|2578.25|2570.55|33
1646786270000|2022-03-09 00:37:50|2578.35|2570.65|2578.68|2570.98|2578.68|2570.98|2578.25|2570.55|16
1646786280000|2022-03-09 00:38:00|2578.56|2570.86|2578.49|2570.79|2578.92|2571.22|2578.34|2570.64|33
1646786290000|2022-03-09 00:38:10|2578.47|2570.77|2578.01|2570.31|2579.04|2571.34|2578.01|2570.31|20
1646786300000|2022-03-09 00:38:20|2578.51|2570.81|2578.65|2570.95|2578.77|2571.07|2578.51|2570.81|18
1646786310000|2022-03-09 00:38:30|2578.75|2571.05|2578.79|2571.09|2578.79|2571.09|2578.71|2571.01|7
1646786320000|2022-03-09 00:38:40|2578.82|2571.12|2579.25|2571.55|2579.25|2571.55|2578.66|2570.96|13
1646786330000|2022-03-09 00:38:50|2578.85|2571.15|2578.66|2570.96|2579.26|2571.56|2578.53|2570.83|31
1646786340000|2022-03-09 00:39:00|2578.98|2571.28|2578.92|2571.22|2579.39|2571.69|2578.35|2570.65|28
1646786350000|2022-03-09 00:39:10|2579.05|2571.35|2578.79|2571.09|2579.17|2571.47|2578.61|2570.91|29
1646786360000|2022-03-09 00:39:20|2579.58|2571.88|2579.93|2572.23|2580.13|2572.43|2578.86|2571.16|35
1646786370000|2022-03-09 00:39:30|2579.95|2572.25|2579.53|2571.83|2580.02|2572.32|2578.98|2571.28|36
1646786380000|2022-03-09 00:39:40|2579.51|2571.81|2579.86|2572.16|2580.09|2572.39|2579.51|2571.81|27
1646786390000|2022-03-09 00:39:50|2579.95|2572.25|2575.47|2567.77|2579.97|2572.27|2575.46|2567.76|36
1646786400000|2022-03-09 00:40:00|2575.5|2567.8|2575.93|2568.23|2576.07|2568.37|2575.5|2567.8|38
1646786410000|2022-03-09 00:40:10|2575.72|2568.02|2577.88|2570.18|2578.27|2570.57|2575.69|2567.99|39
1646786420000|2022-03-09 00:40:20|2577.87|2570.17|2577.34|2569.64|2578.32|2570.62|2577.31|2569.61|38
1646786430000|2022-03-09 00:40:30|2577.29|2569.59|2577.55|2569.85|2577.66|2569.96|2577.22|2569.52|30
1646786440000|2022-03-09 00:40:40|2577.69|2569.99|2576.34|2568.64|2578.1|2570.4|2576.34|2568.64|31
1646786450000|2022-03-09 00:40:50|2576.5|2568.8|2576.74|2569.04|2576.84|2569.14|2576.34|2568.64|28
1646786460000|2022-03-09 00:41:00|2576.75|2569.05|2577.28|2569.58|2577.81|2570.11|2576.75|2569.05|32
1646786470000|2022-03-09 00:41:10|2577.29|2569.59|2577.49|2569.79|2577.62|2569.92|2577.28|2569.58|28
1646786480000|2022-03-09 00:41:20|2577.48|2569.78|2577.73|2570.03|2577.82|2570.12|2577.48|2569.78|26
1646786490000|2022-03-09 00:41:30|2577.82|2570.12|2577.66|2569.96|2577.82|2570.12|2577.64|2569.94|27
1646786500000|2022-03-09 00:41:40|2577.68|2569.98|2577.58|2569.88|2577.72|2570.02|2577.53|2569.83|29
1646786510000|2022-03-09 00:41:50|2577.59|2569.89|2577.93|2570.23|2578.05|2570.35|2577.31|2569.61|38
1646786520000|2022-03-09 00:42:00|2577.86|2570.16|2577.9|2570.2|2578.06|2570.36|2577.86|2570.16|27
1646786530000|2022-03-09 00:42:10|2578.06|2570.36|2579.62|2571.92|2579.95|2572.25|2577.84|2570.14|35
1646786540000|2022-03-09 00:42:20|2579.72|2572.02|2579.39|2571.69|2579.83|2572.13|2579.19|2571.49|34
1646786550000|2022-03-09 00:42:30|2579.53|2571.83|2579.51|2571.81|2579.68|2571.98|2579.18|2571.48|32
1646786560000|2022-03-09 00:42:40|2579.58|2571.88|2579.44|2571.74|2579.64|2571.94|2579.42|2571.72|30
1646786570000|2022-03-09 00:42:50|2579.43|2571.73|2579.65|2571.95|2579.79|2572.09|2579.41|2571.71|28
1646786580000|2022-03-09 00:43:00|2579.78|2572.08|2580.17|2572.47|2580.39|2572.69|2579.39|2571.69|35
1646786590000|2022-03-09 00:43:10|2580.46|2572.76|2580.34|2572.64|2580.85|2573.15|2580.27|2572.57|23
1646786600000|2022-03-09 00:43:20|2580.27|2572.57|2580.32|2572.62|2580.37|2572.67|2580.19|2572.49|14
1646786610000|2022-03-09 00:43:30|2580.33|2572.63|2580.39|2572.69|2580.62|2572.92|2580.31|2572.61|20
1646786620000|2022-03-09 00:43:40|2580.34|2572.64|2581.52|2573.82|2581.77|2574.07|2580.16|2572.46|25
1646786630000|2022-03-09 00:43:50|2581.66|2573.96|2581.47|2573.77|2581.94|2574.24|2581.19|2573.49|34
1646786640000|2022-03-09 00:44:00|2581.48|2573.78|2581.79|2574.09|2582.1|2574.4|2580.72|2573.02|30
1646786650000|2022-03-09 00:44:10|2582.08|2574.38|2581.94|2574.24|2582.27|2574.57|2581.75|2574.05|22
1646786660000|2022-03-09 00:44:20|2581.85|2574.15|2581.39|2573.69|2582.21|2574.51|2581.39|2573.69|29
1646786670000|2022-03-09 00:44:30|2581.09|2573.39|2581.68|2573.98|2582.49|2574.79|2581.09|2573.39|28
1646786680000|2022-03-09 00:44:40|2581.76|2574.06|2581.5|2573.8|2581.79|2574.09|2581.42|2573.72|19
1646786690000|2022-03-09 00:44:50|2581.52|2573.82|2583.53|2575.83|2583.69|2575.99|2581.37|2573.67|31
1646786700000|2022-03-09 00:45:00|2583.52|2575.82|2583.35|2575.65|2583.74|2576.04|2583.1|2575.4|33
1646786710000|2022-03-09 00:45:10|2583.28|2575.58|2583.53|2575.83|2583.58|2575.88|2583.01|2575.31|31
1646786720000|2022-03-09 00:45:20|2583.63|2575.93|2583.53|2575.83|2583.94|2576.24|2583.46|2575.76|24
1646786730000|2022-03-09 00:45:30|2583.44|2575.74|2583.84|2576.14|2583.84|2576.14|2583.27|2575.57|27
1646786740000|2022-03-09 00:45:40|2583.85|2576.15|2583.78|2576.08|2583.86|2576.16|2583.78|2576.08|19
1646786750000|2022-03-09 00:45:50|2583.99|2576.29|2584.37|2576.67|2584.54|2576.84|2583.91|2576.21|23
1646786760000|2022-03-09 00:46:00|2584.51|2576.81|2583.59|2575.89|2584.51|2576.81|2583.4|2575.7|36
1646786770000|2022-03-09 00:46:10|2583.64|2575.94|2582.36|2574.66|2583.64|2575.94|2582.26|2574.56|34
1646786780000|2022-03-09 00:46:20|2582.44|2574.74|2585.87|2578.17|2586.14|2578.44|2582.44|2574.74|38
1646786790000|2022-03-09 00:46:30|2586.56|2578.86|2586.47|2578.77|2587.61|2579.91|2586.32|2578.62|37
1646786800000|2022-03-09 00:46:40|2586.52|2578.82|2586.71|2579.01|2586.72|2579.02|2585.66|2577.96|35
1646786810000|2022-03-09 00:46:50|2587.92|2580.22|2591.64|2583.94|2592.05|2584.35|2587.85|2580.15|39
1646786820000|2022-03-09 00:47:00|2591.57|2583.87|2590.59|2582.89|2592.94|2585.24|2590.59|2582.89|37
1646786830000|2022-03-09 00:47:10|2590.26|2582.56|2589.86|2582.16|2590.51|2582.81|2589.57|2581.87|37
1646786840000|2022-03-09 00:47:20|2588.99|2581.29|2588.11|2580.41|2589.22|2581.52|2587.83|2580.13|37
1646786850000|2022-03-09 00:47:30|2588.25|2580.55|2588.48|2580.78|2588.52|2580.82|2587.93|2580.23|35
1646786860000|2022-03-09 00:47:40|2588.42|2580.72|2588.03|2580.33|2588.46|2580.76|2587.99|2580.29|35
1646786870000|2022-03-09 00:47:50|2588.02|2580.32|2588.53|2580.83|2588.57|2580.87|2588.02|2580.32|35
1646786880000|2022-03-09 00:48:00|2588.52|2580.82|2589|2581.3|2589|2581.3|2588.23|2580.53|34
1646786890000|2022-03-09 00:48:10|2588.86|2581.16|2587.52|2579.82|2588.99|2581.29|2587.48|2579.78|34
1646786900000|2022-03-09 00:48:20|2587.61|2579.91|2588.62|2580.92|2588.95|2581.25|2587.52|2579.82|34
1646786910000|2022-03-09 00:48:30|2588.73|2581.03|2588.74|2581.04|2588.86|2581.16|2588.57|2580.87|25
1646786920000|2022-03-09 00:48:40|2588.84|2581.14|2589.41|2581.71|2589.57|2581.87|2588.66|2580.96|31
1646786930000|2022-03-09 00:48:50|2589.42|2581.72|2589.22|2581.52|2589.54|2581.84|2589.02|2581.32|35
1646786940000|2022-03-09 00:49:00|2589.37|2581.67|2589.65|2581.95|2590.33|2582.63|2589.26|2581.56|35
1646786950000|2022-03-09 00:49:10|2589.64|2581.94|2589.59|2581.89|2589.83|2582.13|2589.34|2581.64|25
1646786960000|2022-03-09 00:49:20|2589.57|2581.87|2589.68|2581.98|2589.79|2582.09|2589.4|2581.7|37
1646786970000|2022-03-09 00:49:30|2589.6|2581.9|2590.21|2582.51|2590.58|2582.88|2589.56|2581.86|36
1646786980000|2022-03-09 00:49:40|2590.2|2582.5|2590.23|2582.53|2590.54|2582.84|2589.99|2582.29|25
1646786990000|2022-03-09 00:49:50|2590.22|2582.52|2590.39|2582.69|2590.65|2582.95|2590.05|2582.35|34
1646787000000|2022-03-09 00:50:00|2590.34|2582.64|2590.59|2582.89|2590.72|2583.02|2590.1|2582.4|32
1646787010000|2022-03-09 00:50:10|2590.5|2582.8|2591.58|2583.88|2591.58|2583.88|2590.5|2582.8|34
1646787020000|2022-03-09 00:50:20|2591.47|2583.77|2591.83|2584.13|2592|2584.3|2591.25|2583.55|28
1646787030000|2022-03-09 00:50:30|2591.84|2584.14|2592.3|2584.6|2592.58|2584.88|2591.56|2583.86|29
1646787040000|2022-03-09 00:50:40|2592.38|2584.68|2592.78|2585.08|2593.64|2585.94|2592.38|2584.68|37
1646787050000|2022-03-09 00:50:50|2592.81|2585.11|2593.08|2585.38|2593.11|2585.41|2592.6|2584.9|35
1646787060000|2022-03-09 00:51:00|2593.03|2585.33|2592.78|2585.08|2593.11|2585.41|2592.78|2585.08|29
1646787070000|2022-03-09 00:51:10|2592.92|2585.22|2593.13|2585.43|2593.37|2585.67|2592.88|2585.18|34
1646787080000|2022-03-09 00:51:20|2593.05|2585.35|2593.5|2585.8|2593.68|2585.98|2593.04|2585.34|32
1646787090000|2022-03-09 00:51:30|2593.47|2585.77|2593.41|2585.71|2593.55|2585.85|2593.28|2585.58|27
1646787100000|2022-03-09 00:51:40|2593.42|2585.72|2593.73|2586.03|2594|2586.3|2593.42|2585.72|28
1646787110000|2022-03-09 00:51:50|2593.72|2586.02|2592.39|2584.69|2593.73|2586.03|2592.29|2584.59|38
1646787120000|2022-03-09 00:52:00|2592.5|2584.8|2591.92|2584.22|2592.5|2584.8|2591.52|2583.82|36
1646787130000|2022-03-09 00:52:10|2591.88|2584.18|2590.12|2582.42|2592.13|2584.43|2589.83|2582.13|37
1646787140000|2022-03-09 00:52:20|2590.14|2582.44|2590.32|2582.62|2590.56|2582.86|2589.89|2582.19|34
1646787150000|2022-03-09 00:52:30|2590.31|2582.61|2589.59|2581.89|2590.49|2582.79|2589.53|2581.83|30
1646787160000|2022-03-09 00:52:40|2589.6|2581.9|2590.19|2582.49|2590.53|2582.83|2589.56|2581.86|36
1646787170000|2022-03-09 00:52:50|2590.32|2582.62|2590.1|2582.4|2590.53|2582.83|2589.8|2582.1|32
1646787180000|2022-03-09 00:53:00|2590.14|2582.44|2590.23|2582.53|2590.37|2582.67|2589.97|2582.27|30
1646787190000|2022-03-09 00:53:10|2590.3|2582.6|2589.95|2582.25|2590.52|2582.82|2589.91|2582.21|34
1646787200000|2022-03-09 00:53:20|2589.94|2582.24|2589.68|2581.98|2590.02|2582.32|2589.38|2581.68|34
1646787210000|2022-03-09 00:53:30|2589.71|2582.01|2589.46|2581.76|2589.73|2582.03|2589.12|2581.42|23
1646787220000|2022-03-09 00:53:40|2589.47|2581.77|2589.73|2582.03|2590.01|2582.31|2589.46|2581.76|36
1646787230000|2022-03-09 00:53:50|2589.79|2582.09|2589.8|2582.1|2589.82|2582.12|2589.39|2581.69|30
1646787240000|2022-03-09 00:54:00|2589.81|2582.11|2590.3|2582.6|2590.32|2582.62|2589.6|2581.9|33
1646787250000|2022-03-09 00:54:10|2590.21|2582.51|2590.82|2583.12|2590.82|2583.12|2589.73|2582.03|26
1646787260000|2022-03-09 00:54:20|2590.84|2583.14|2590.52|2582.82|2590.87|2583.17|2590.5|2582.8|26
1646787270000|2022-03-09 00:54:30|2590.49|2582.79|2590.17|2582.47|2590.61|2582.91|2589.97|2582.27|32
1646787280000|2022-03-09 00:54:40|2590.24|2582.54|2589.35|2581.65|2590.24|2582.54|2589.22|2581.52|29
1646787290000|2022-03-09 00:54:50|2589.49|2581.79|2588.68|2580.98|2589.49|2581.79|2588.57|2580.87|26
1646787300000|2022-03-09 00:55:00|2588.71|2581.01|2589|2581.3|2589.45|2581.75|2588.64|2580.94|36
1646787310000|2022-03-09 00:55:10|2589.11|2581.41|2591.01|2583.31|2591.06|2583.36|2588.92|2581.22|32
1646787320000|2022-03-09 00:55:20|2591.06|2583.36|2591.57|2583.87|2591.57|2583.87|2590.81|2583.11|31
1646787330000|2022-03-09 00:55:30|2591.64|2583.94|2592.44|2584.74|2592.44|2584.74|2591.64|2583.94|24
1646787340000|2022-03-09 00:55:40|2592.56|2584.86|2592.71|2585.01|2592.76|2585.06|2592.28|2584.58|24
1646787350000|2022-03-09 00:55:50|2592.6|2584.9|2592.64|2584.94|2592.69|2584.99|2592.35|2584.65|26
1646787360000|2022-03-09 00:56:00|2592.75|2585.05|2592.48|2584.78|2592.75|2585.05|2592.19|2584.49|21
1646787370000|2022-03-09 00:56:10|2592.47|2584.77|2593.24|2585.54|2593.25|2585.55|2592.4|2584.7|25
1646787380000|2022-03-09 00:56:20|2592.93|2585.23|2592.98|2585.28|2593.43|2585.73|2592.54|2584.84|32
1646787390000|2022-03-09 00:56:30|2592.99|2585.29|2593.1|2585.4|2593.93|2586.23|2592.61|2584.91|27
1646787400000|2022-03-09 00:56:40|2593.18|2585.48|2592.4|2584.7|2593.85|2586.15|2592.4|2584.7|34
1646787410000|2022-03-09 00:56:50|2592.38|2584.68|2592.1|2584.4|2592.51|2584.81|2591.69|2583.99|37
1646787420000|2022-03-09 00:57:00|2592.11|2584.41|2592.97|2585.27|2592.97|2585.27|2592.06|2584.36|28
1646787430000|2022-03-09 00:57:10|2592.96|2585.26|2593.04|2585.34|2593.64|2585.94|2592.7|2585|37
1646787440000|2022-03-09 00:57:20|2593.06|2585.36|2592.81|2585.11|2593.38|2585.68|2592.76|2585.06|31
1646787450000|2022-03-09 00:57:30|2592.82|2585.12|2592.48|2584.78|2592.82|2585.12|2592.05|2584.35|29
1646787460000|2022-03-09 00:57:40|2592.46|2584.76|2591.49|2583.79|2592.5|2584.8|2591.02|2583.32|30
1646787470000|2022-03-09 00:57:50|2591.48|2583.78|2591.71|2584.01|2592.04|2584.34|2591.26|2583.56|36
1646787480000|2022-03-09 00:58:00|2591.84|2584.14|2592.49|2584.79|2592.59|2584.89|2591.39|2583.69|32
1646787490000|2022-03-09 00:58:10|2592.46|2584.76|2592.11|2584.41|2592.7|2585|2592.08|2584.38|32
1646787500000|2022-03-09 00:58:20|2592.05|2584.35|2592.21|2584.51|2592.5|2584.8|2592.05|2584.35|31
1646787510000|2022-03-09 00:58:30|2592.22|2584.52|2592.16|2584.46|2592.71|2585.01|2592.08|2584.38|34
1646787520000|2022-03-09 00:58:40|2592.13|2584.43|2592.1|2584.4|2592.15|2584.45|2591.41|2583.71|32
1646787530000|2022-03-09 00:58:50|2592.08|2584.38|2592.27|2584.57|2592.54|2584.84|2592.06|2584.36|34
1646787540000|2022-03-09 00:59:00|2592.43|2584.73|2592.86|2585.16|2592.86|2585.16|2592.23|2584.53|31
1646787550000|2022-03-09 00:59:10|2592.87|2585.17|2591.94|2584.24|2592.94|2585.24|2591.94|2584.24|27
1646787560000|2022-03-09 00:59:20|2591.96|2584.26|2592.41|2584.71|2592.72|2585.02|2591.29|2583.59|35
1646787570000|2022-03-09 00:59:30|2592.4|2584.7|2592.26|2584.56|2592.67|2584.97|2591.95|2584.25|32
1646787580000|2022-03-09 00:59:40|2592.31|2584.61|2592.13|2584.43|2592.44|2584.74|2591.93|2584.23|25
1646787590000|2022-03-09 00:59:50|2592.05|2584.35|2592.57|2584.87|2592.63|2584.93|2592.04|2584.34|30
1646787600000|2022-03-09 01:00:00|2592.62|2584.92|2597.27|2589.57|2597.31|2589.61|2592.6|2584.9|37
1646787610000|2022-03-09 01:00:10|2597.28|2589.58|2598.9|2591.2|2600.39|2592.69|2597.28|2589.58|38
1646787620000|2022-03-09 01:00:20|2598.96|2591.26|2597.88|2590.18|2598.96|2591.26|2597.88|2590.18|36
1646787630000|2022-03-09 01:00:30|2597.7|2590|2599.51|2591.81|2599.55|2591.85|2596.66|2588.96|38
1646787640000|2022-03-09 01:00:40|2599.52|2591.82|2599.38|2591.68|2599.57|2591.87|2599.14|2591.44|32
1646787650000|2022-03-09 01:00:50|2599.35|2591.65|2597.9|2590.2|2599.35|2591.65|2597.42|2589.72|34
1646787660000|2022-03-09 01:01:00|2597.81|2590.11|2597.94|2590.24|2598.16|2590.46|2597.49|2589.79|38
1646787670000|2022-03-09 01:01:10|2597.95|2590.25|2597.54|2589.84|2597.95|2590.25|2597.43|2589.73|34
1646787680000|2022-03-09 01:01:20|2597.59|2589.89|2597.94|2590.24|2597.97|2590.27|2597.43|2589.73|38
1646787690000|2022-03-09 01:01:30|2597.93|2590.23|2597.67|2589.97|2598.05|2590.35|2597.63|2589.93|23
1646787700000|2022-03-09 01:01:40|2597.66|2589.96|2598.23|2590.53|2598.41|2590.71|2597.45|2589.75|36
1646787710000|2022-03-09 01:01:50|2598.21|2590.51|2598.67|2590.97|2598.68|2590.98|2597.48|2589.78|34
1646787720000|2022-03-09 01:02:00|2598.68|2590.98|2598.5|2590.8|2598.68|2590.98|2597.88|2590.18|36
1646787730000|2022-03-09 01:02:10|2598.52|2590.82|2598.94|2591.24|2598.94|2591.24|2598.01|2590.31|27
1646787740000|2022-03-09 01:02:20|2598.91|2591.21|2599.05|2591.35|2599.08|2591.38|2598.61|2590.91|33
1646787750000|2022-03-09 01:02:30|2598.89|2591.19|2596.69|2588.99|2599.03|2591.33|2596.68|2588.98|38
1646787760000|2022-03-09 01:02:40|2596.74|2589.04|2596.13|2588.43|2597.29|2589.59|2595.92|2588.22|36
1646787770000|2022-03-09 01:02:50|2596.07|2588.37|2594.43|2586.73|2596.07|2588.37|2594.21|2586.51|35
1646787780000|2022-03-09 01:03:00|2594.42|2586.72|2594.21|2586.51|2594.42|2586.72|2593.89|2586.19|31
1646787790000|2022-03-09 01:03:10|2594.37|2586.67|2594.1|2586.4|2594.54|2586.84|2593.92|2586.22|31
1646787800000|2022-03-09 01:03:20|2594.16|2586.46|2593.91|2586.21|2594.22|2586.52|2593.91|2586.21|27
1646787810000|2022-03-09 01:03:30|2593.99|2586.29|2594.66|2586.96|2594.75|2587.05|2593.99|2586.29|29
1646787820000|2022-03-09 01:03:40|2594.65|2586.95|2594.58|2586.88|2595|2587.3|2594.39|2586.69|25
1646787830000|2022-03-09 01:03:50|2594.59|2586.89|2594.59|2586.89|2594.91|2587.21|2594.45|2586.75|19
1646787840000|2022-03-09 01:04:00|2594.78|2587.08|2593.76|2586.06|2594.78|2587.08|2593.08|2585.38|35
1646787850000|2022-03-09 01:04:10|2593.75|2586.05|2594.09|2586.39|2594.18|2586.48|2593.71|2586.01|23
1646787860000|2022-03-09 01:04:20|2594.13|2586.43|2594.11|2586.41|2594.16|2586.46|2593.84|2586.14|23
1646787870000|2022-03-09 01:04:30|2593.86|2586.16|2593.85|2586.15|2594.04|2586.34|2593.67|2585.97|30
1646787880000|2022-03-09 01:04:40|2593.72|2586.02|2592.9|2585.2|2593.89|2586.19|2592.9|2585.2|38
1646787890000|2022-03-09 01:04:50|2592.88|2585.18|2593.3|2585.6|2593.36|2585.66|2592.88|2585.18|23
1646787900000|2022-03-09 01:05:00|2593.28|2585.58|2592.7|2585|2593.32|2585.62|2592.49|2584.79|35
1646787910000|2022-03-09 01:05:10|2592.77|2585.07|2593.09|2585.39|2593.28|2585.58|2592.41|2584.71|39
1646787920000|2022-03-09 01:05:20|2593.08|2585.38|2593.29|2585.59|2593.55|2585.85|2593.08|2585.38|31
1646787930000|2022-03-09 01:05:30|2593.34|2585.64|2593.43|2585.73|2593.55|2585.85|2593.22|2585.52|33
1646787940000|2022-03-09 01:05:40|2593.5|2585.8|2592.82|2585.12|2593.5|2585.8|2592.77|2585.07|34
1646787950000|2022-03-09 01:05:50|2592.87|2585.17|2593.17|2585.47|2593.48|2585.78|2592.8|2585.1|37
1646787960000|2022-03-09 01:06:00|2593.24|2585.54|2593.89|2586.19|2594.35|2586.65|2593.17|2585.47|36
1646787970000|2022-03-09 01:06:10|2593.73|2586.03|2593.83|2586.13|2594.32|2586.62|2593.69|2585.99|26
1646787980000|2022-03-09 01:06:20|2593.72|2586.02|2593.43|2585.73|2594.54|2586.84|2593.43|2585.73|33
1646787990000|2022-03-09 01:06:30|2593.59|2585.89|2593.77|2586.07|2594|2586.3|2593.31|2585.61|34
1646788000000|2022-03-09 01:06:40|2593.81|2586.11|2593.63|2585.93|2593.87|2586.17|2593.41|2585.71|23
1646788010000|2022-03-09 01:06:50|2593.65|2585.95|2593.85|2586.15|2593.97|2586.27|2593.62|2585.92|31
1646788020000|2022-03-09 01:07:00|2593.8|2586.1|2594.34|2586.64|2594.37|2586.67|2593.44|2585.74|33
1646788030000|2022-03-09 01:07:10|2594.43|2586.73|2594.36|2586.66|2594.54|2586.84|2594.17|2586.47|28
1646788040000|2022-03-09 01:07:20|2594.24|2586.54|2594.19|2586.49|2594.55|2586.85|2594.11|2586.41|38
1646788050000|2022-03-09 01:07:30|2594.1|2586.4|2594.48|2586.78|2594.59|2586.89|2594.07|2586.37|32
1646788060000|2022-03-09 01:07:40|2594.56|2586.86|2593.86|2586.16|2594.57|2586.87|2593.47|2585.77|37
1646788070000|2022-03-09 01:07:50|2593.84|2586.14|2593.89|2586.19|2594.54|2586.84|2593.7|2586|34
1646788080000|2022-03-09 01:08:00|2593.88|2586.18|2593.96|2586.26|2594.25|2586.55|2593.6|2585.9|38
1646788090000|2022-03-09 01:08:10|2593.97|2586.27|2593.8|2586.1|2594.15|2586.45|2593.76|2586.06|34
1646788100000|2022-03-09 01:08:20|2593.93|2586.23|2594.02|2586.32|2594.16|2586.46|2593.68|2585.98|32
1646788110000|2022-03-09 01:08:30|2594.04|2586.34|2594.09|2586.39|2594.5|2586.8|2593.97|2586.27|33
1646788120000|2022-03-09 01:08:40|2594.05|2586.35|2594.38|2586.68|2594.54|2586.84|2594|2586.3|29
1646788130000|2022-03-09 01:08:50|2594.49|2586.79|2594.44|2586.74|2594.64|2586.94|2594.29|2586.59|31
1646788140000|2022-03-09 01:09:00|2594.42|2586.72|2595.38|2587.68|2595.44|2587.74|2594.38|2586.68|33
1646788150000|2022-03-09 01:09:10|2595.3|2587.6|2595.75|2588.05|2595.75|2588.05|2594.9|2587.2|36
1646788160000|2022-03-09 01:09:20|2595.34|2587.64|2595.98|2588.28|2596.08|2588.38|2595.34|2587.64|35
1646788170000|2022-03-09 01:09:30|2596.07|2588.37|2595.28|2587.58|2596.12|2588.42|2595.04|2587.34|32
1646788180000|2022-03-09 01:09:40|2595.29|2587.59|2596.58|2588.88|2596.77|2589.07|2595.15|2587.45|26
1646788190000|2022-03-09 01:09:50|2596.65|2588.95|2596.87|2589.17|2597.11|2589.41|2596.65|2588.95|34
1646788200000|2022-03-09 01:10:00|2596.92|2589.22|2597|2589.3|2597.21|2589.51|2596.65|2588.95|27
1646788210000|2022-03-09 01:10:10|2596.94|2589.24|2596.94|2589.24|2597.22|2589.52|2596.46|2588.76|35
1646788220000|2022-03-09 01:10:20|2596.93|2589.23|2596.85|2589.15|2596.97|2589.27|2596.63|2588.93|31
1646788230000|2022-03-09 01:10:30|2596.84|2589.14|2597.25|2589.55|2597.35|2589.65|2596.51|2588.81|36
1646788240000|2022-03-09 01:10:40|2597.22|2589.52|2595.9|2588.2|2597.22|2589.52|2595.71|2588.01|38
1646788250000|2022-03-09 01:10:50|2595.89|2588.19|2596.08|2588.38|2596.29|2588.59|2595.63|2587.93|32
1646788260000|2022-03-09 01:11:00|2596.07|2588.37|2596.76|2589.06|2596.81|2589.11|2596.07|2588.37|35
1646788270000|2022-03-09 01:11:10|2596.82|2589.12|2596.62|2588.92|2596.97|2589.27|2596.61|2588.91|30
1646788280000|2022-03-09 01:11:20|2596.6|2588.9|2596.75|2589.05|2597.08|2589.38|2596.37|2588.67|35
1646788290000|2022-03-09 01:11:30|2596.79|2589.09|2597.86|2590.16|2597.86|2590.16|2596.51|2588.81|38
1646788300000|2022-03-09 01:11:40|2597.78|2590.08|2597.69|2589.99|2598.9|2591.2|2597.69|2589.99|40
1646788310000|2022-03-09 01:11:50|2597.67|2589.97|2598.46|2590.76|2598.61|2590.91|2597.37|2589.67|38
1646788320000|2022-03-09 01:12:00|2598.49|2590.79|2598.34|2590.64|2599.05|2591.35|2598.2|2590.5|35
1646788330000|2022-03-09 01:12:10|2598.35|2590.65|2598.72|2591.02|2598.72|2591.02|2598.2|2590.5|33
1646788340000|2022-03-09 01:12:20|2598.71|2591.01|2598.62|2590.92|2599|2591.3|2598.55|2590.85|32
1646788350000|2022-03-09 01:12:30|2598.61|2590.91|2598.06|2590.36|2598.63|2590.93|2597.94|2590.24|32
1646788360000|2022-03-09 01:12:40|2598.04|2590.34|2598.82|2591.12|2598.99|2591.29|2597.96|2590.26|38
1646788370000|2022-03-09 01:12:50|2598.54|2590.84|2598.73|2591.03|2599.16|2591.46|2598.54|2590.84|33
1646788380000|2022-03-09 01:13:00|2598.78|2591.08|2598.7|2591|2599.05|2591.35|2598.37|2590.67|33
1646788390000|2022-03-09 01:13:10|2598.78|2591.08|2598.73|2591.03|2599.06|2591.36|2598.59|2590.89|33
1646788400000|2022-03-09 01:13:20|2598.74|2591.04|2599.49|2591.79|2600.43|2592.73|2598.74|2591.04|40
1646788410000|2022-03-09 01:13:30|2599.52|2591.82|2602.05|2594.35|2602.36|2594.66|2598.96|2591.26|39
1646788420000|2022-03-09 01:13:40|2602.2|2594.5|2602.95|2595.25|2603|2595.3|2601.65|2593.95|40
1646788430000|2022-03-09 01:13:50|2602.22|2594.52|2602.04|2594.34|2602.53|2594.83|2601.7|2594|36
1646788440000|2022-03-09 01:14:00|2601.99|2594.29|2602.06|2594.36|2602.08|2594.38|2601.68|2593.98|31
1646788450000|2022-03-09 01:14:10|2601.87|2594.17|2601.09|2593.39|2602.34|2594.64|2600.68|2592.98|35
1646788460000|2022-03-09 01:14:20|2601.12|2593.42|2601.36|2593.66|2601.95|2594.25|2601.07|2593.37|35
1646788470000|2022-03-09 01:14:30|2601.34|2593.64|2601.24|2593.54|2601.37|2593.67|2600.94|2593.24|31
1646788480000|2022-03-09 01:14:40|2601.33|2593.63|2601.49|2593.79|2601.54|2593.84|2601.2|2593.5|15
1646788490000|2022-03-09 01:14:50|2601.48|2593.78|2601.34|2593.64|2601.49|2593.79|2600.57|2592.87|23
1646788500000|2022-03-09 01:15:00|2600.89|2593.19|2599.66|2591.96|2601.06|2593.36|2599.63|2591.93|33
1646788510000|2022-03-09 01:15:10|2599.67|2591.97|2599.64|2591.94|2600.34|2592.64|2599.62|2591.92|28
1646788520000|2022-03-09 01:15:20|2599.54|2591.84|2597.77|2590.07|2600.11|2592.41|2597.61|2589.91|24
1646788530000|2022-03-09 01:15:30|2597.75|2590.05|2597.76|2590.06|2597.96|2590.26|2597.37|2589.67|31
1646788540000|2022-03-09 01:15:40|2597.82|2590.12|2597.82|2590.12|2598.42|2590.72|2597.24|2589.54|38
1646788550000|2022-03-09 01:15:50|2597.54|2589.84|2597.43|2589.73|2597.78|2590.08|2597.18|2589.48|34
1646788560000|2022-03-09 01:16:00|2597.3|2589.6|2596.65|2588.95|2597.34|2589.64|2596.65|2588.95|31
1646788570000|2022-03-09 01:16:10|2597.12|2589.42|2594.83|2587.13|2597.12|2589.42|2594.83|2587.13|35
1646788580000|2022-03-09 01:16:20|2594.88|2587.18|2594.6|2586.9|2594.92|2587.22|2593.91|2586.21|39
1646788590000|2022-03-09 01:16:30|2594.58|2586.88|2594.77|2587.07|2595.08|2587.38|2594.31|2586.61|33
1646788600000|2022-03-09 01:16:40|2594.72|2587.02|2594.32|2586.62|2594.72|2587.02|2594.14|2586.44|32
1646788610000|2022-03-09 01:16:50|2594.39|2586.69|2594.53|2586.83|2594.53|2586.83|2593.84|2586.14|33
1646788620000|2022-03-09 01:17:00|2594.54|2586.84|2594.53|2586.83|2594.59|2586.89|2593.99|2586.29|35
1646788630000|2022-03-09 01:17:10|2594.54|2586.84|2595.31|2587.61|2595.31|2587.61|2594.41|2586.71|35
1646788640000|2022-03-09 01:17:20|2595.27|2587.57|2595.42|2587.72|2595.5|2587.8|2595.12|2587.42|31
1646788650000|2022-03-09 01:17:30|2595.41|2587.71|2595.02|2587.32|2595.79|2588.09|2595.02|2587.32|32
1646788660000|2022-03-09 01:17:40|2595.1|2587.4|2594.82|2587.12|2595.24|2587.54|2594.33|2586.63|35
1646788670000|2022-03-09 01:17:50|2594.79|2587.09|2594.42|2586.72|2595.12|2587.42|2594.29|2586.59|37
1646788680000|2022-03-09 01:18:00|2594.33|2586.63|2594.73|2587.03|2594.78|2587.08|2594.31|2586.61|34
1646788690000|2022-03-09 01:18:10|2594.7|2587|2594.72|2587.02|2594.84|2587.14|2594.4|2586.7|38
1646788700000|2022-03-09 01:18:20|2594.68|2586.98|2594.4|2586.7|2594.93|2587.23|2594.28|2586.58|31
1646788710000|2022-03-09 01:18:30|2594.24|2586.54|2593.21|2585.51|2594.5|2586.8|2593.09|2585.39|39
1646788720000|2022-03-09 01:18:40|2593.29|2585.59|2592.72|2585.02|2593.33|2585.63|2592.64|2584.94|35
1646788730000|2022-03-09 01:18:50|2592.6|2584.9|2593.4|2585.7|2593.75|2586.05|2592.47|2584.77|36
1646788740000|2022-03-09 01:19:00|2593.64|2585.94|2593.08|2585.38|2593.99|2586.29|2592.71|2585.01|39
1646788750000|2022-03-09 01:19:10|2593.05|2585.35|2593.3|2585.6|2593.51|2585.81|2592.8|2585.1|34
1646788760000|2022-03-09 01:19:20|2593.25|2585.55|2593.27|2585.57|2594.26|2586.56|2593.2|2585.5|39
1646788770000|2022-03-09 01:19:30|2593.29|2585.59|2593.04|2585.34|2593.82|2586.12|2592.64|2584.94|38
1646788780000|2022-03-09 01:19:40|2593.19|2585.49|2592.6|2584.9|2593.28|2585.58|2592.43|2584.73|36
1646788790000|2022-03-09 01:19:50|2592.58|2584.88|2592.59|2584.89|2592.88|2585.18|2592.1|2584.4|40
1646788800000|2022-03-09 01:20:00|2592.56|2584.86|2593|2585.3|2593|2585.3|2592.42|2584.72|28
1646788810000|2022-03-09 01:20:10|2592.99|2585.29|2593.16|2585.46|2593.23|2585.53|2592.99|2585.29|28
1646788820000|2022-03-09 01:20:20|2593.14|2585.44|2593.69|2585.99|2593.79|2586.09|2592.97|2585.27|29
1646788830000|2022-03-09 01:20:30|2593.58|2585.88|2592.18|2584.48|2593.69|2585.99|2592.14|2584.44|27
1646788840000|2022-03-09 01:20:40|2592.17|2584.47|2592.26|2584.56|2592.5|2584.8|2591.93|2584.23|29
1646788850000|2022-03-09 01:20:50|2592.25|2584.55|2592.36|2584.66|2592.41|2584.71|2591.93|2584.23|33
1646788860000|2022-03-09 01:21:00|2592.29|2584.59|2592.42|2584.72|2592.42|2584.72|2592.11|2584.41|24
1646788870000|2022-03-09 01:21:10|2592.41|2584.71|2592.5|2584.8|2592.56|2584.86|2591.92|2584.22|35
1646788880000|2022-03-09 01:21:20|2592.43|2584.73|2593.25|2585.55|2593.25|2585.55|2591.99|2584.29|39
1646788890000|2022-03-09 01:21:30|2593.29|2585.59|2593.73|2586.03|2594.1|2586.4|2593.11|2585.41|29
1646788900000|2022-03-09 01:21:40|2594.1|2586.4|2593.56|2585.86|2594.1|2586.4|2593.4|2585.7|24
1646788910000|2022-03-09 01:21:50|2593.6|2585.9|2593.72|2586.02|2594.11|2586.41|2593.2|2585.5|33
1646788920000|2022-03-09 01:22:00|2593.67|2585.97|2592.89|2585.19|2593.83|2586.13|2592.44|2584.74|31
1646788930000|2022-03-09 01:22:10|2592.86|2585.16|2591.23|2583.53|2593.01|2585.31|2591.07|2583.37|37
1646788940000|2022-03-09 01:22:20|2591.26|2583.56|2591.45|2583.75|2591.78|2584.08|2591.15|2583.45|35
1646788950000|2022-03-09 01:22:30|2591.32|2583.62|2591.21|2583.51|2591.92|2584.22|2591.09|2583.39|38
1646788960000|2022-03-09 01:22:40|2591.15|2583.45|2591.35|2583.65|2591.38|2583.68|2590.86|2583.16|30
1646788970000|2022-03-09 01:22:50|2591.34|2583.64|2591.19|2583.49|2591.67|2583.97|2591.09|2583.39|38
1646788980000|2022-03-09 01:23:00|2591.16|2583.46|2592.83|2585.13|2593.54|2585.84|2591.16|2583.46|35
1646788990000|2022-03-09 01:23:10|2592.7|2585|2592.54|2584.84|2593.34|2585.64|2592.39|2584.69|35
1646789000000|2022-03-09 01:23:20|2592.55|2584.85|2592.69|2584.99|2593.01|2585.31|2592.35|2584.65|36
1646789010000|2022-03-09 01:23:30|2592.57|2584.87|2593.9|2586.2|2593.9|2586.2|2592.57|2584.87|31
1646789020000|2022-03-09 01:23:40|2593.95|2586.25|2593.42|2585.72|2594.22|2586.52|2593.35|2585.65|37
1646789030000|2022-03-09 01:23:50|2593.33|2585.63|2593.55|2585.85|2594.07|2586.37|2593.33|2585.63|32
1646789040000|2022-03-09 01:24:00|2593.7|2586|2593.87|2586.17|2594.38|2586.68|2593.58|2585.88|35
1646789050000|2022-03-09 01:24:10|2593.96|2586.26|2593.84|2586.14|2594.35|2586.65|2593.24|2585.54|30
1646789060000|2022-03-09 01:24:20|2593.92|2586.22|2594.06|2586.36|2594.22|2586.52|2593.64|2585.94|35
1646789070000|2022-03-09 01:24:30|2594.05|2586.35|2593.53|2585.83|2594.05|2586.35|2593.41|2585.71|22
1646789080000|2022-03-09 01:24:40|2593.57|2585.87|2593.84|2586.14|2594.17|2586.47|2593.57|2585.87|30
1646789090000|2022-03-09 01:24:50|2593.75|2586.05|2593.91|2586.21|2594.13|2586.43|2593.61|2585.91|25
1646789100000|2022-03-09 01:25:00|2593.93|2586.23|2593.56|2585.86|2594.18|2586.48|2593.25|2585.55|30
1646789110000|2022-03-09 01:25:10|2593.57|2585.87|2593.94|2586.24|2594.35|2586.65|2593.09|2585.39|28
1646789120000|2022-03-09 01:25:20|2593.89|2586.19|2594.52|2586.82|2594.52|2586.82|2593.89|2586.19|32
1646789130000|2022-03-09 01:25:30|2594.57|2586.87|2593.35|2585.65|2594.57|2586.87|2593.33|2585.63|33
1646789140000|2022-03-09 01:25:40|2593.33|2585.63|2593.33|2585.63|2594.26|2586.56|2593.26|2585.56|25
1646789150000|2022-03-09 01:25:50|2592.89|2585.19|2593.96|2586.26|2593.98|2586.28|2592.89|2585.19|29
1646789160000|2022-03-09 01:26:00|2593.95|2586.25|2594.04|2586.34|2594.12|2586.42|2593.94|2586.24|22
1646789170000|2022-03-09 01:26:10|2594.07|2586.37|2596.29|2588.59|2597.05|2589.35|2594.07|2586.37|37
1646789180000|2022-03-09 01:26:20|2596.28|2588.58|2600.49|2592.79|2600.49|2592.79|2596.14|2588.44|38
1646789190000|2022-03-09 01:26:30|2600.73|2593.03|2599.62|2591.92|2600.78|2593.08|2599.49|2591.79|35
1646789200000|2022-03-09 01:26:40|2599.59|2591.89|2600.07|2592.37|2600.07|2592.37|2599.15|2591.45|37
1646789210000|2022-03-09 01:26:50|2600|2592.3|2599.22|2591.52|2600.03|2592.33|2599.22|2591.52|36
1646789220000|2022-03-09 01:27:00|2599.27|2591.57|2601.8|2594.1|2601.81|2594.11|2598.95|2591.25|35
1646789230000|2022-03-09 01:27:10|2601.6|2593.9|2601.74|2594.04|2601.82|2594.12|2601.45|2593.75|32
1646789240000|2022-03-09 01:27:20|2601.63|2593.93|2601.4|2593.7|2601.66|2593.96|2600.96|2593.26|36
1646789250000|2022-03-09 01:27:30|2601.39|2593.69|2603.83|2596.13|2604|2596.3|2601.39|2593.69|39
1646789260000|2022-03-09 01:27:40|2603.82|2596.12|2603.51|2595.81|2603.99|2596.29|2603.43|2595.73|37
1646789270000|2022-03-09 01:27:50|2603.79|2596.09|2603.29|2595.59|2603.79|2596.09|2603.05|2595.35|25
1646789280000|2022-03-09 01:28:00|2603.27|2595.57|2603.21|2595.51|2603.63|2595.93|2603.21|2595.51|26
1646789290000|2022-03-09 01:28:10|2603.02|2595.32|2603.7|2596|2603.93|2596.23|2603.02|2595.32|30
1646789300000|2022-03-09 01:28:20|2603.69|2595.99|2603.67|2595.97|2603.9|2596.2|2603.51|2595.81|36
1646789310000|2022-03-09 01:28:30|2603.77|2596.07|2606.53|2598.83|2606.61|2598.91|2603.67|2595.97|27
1646789320000|2022-03-09 01:28:40|2606.44|2598.74|2608.32|2600.62|2609.23|2601.53|2606.17|2598.47|39
1646789330000|2022-03-09 01:28:50|2608.36|2600.66|2607.45|2599.75|2608.36|2600.66|2606.73|2599.03|32
1646789340000|2022-03-09 01:29:00|2607.35|2599.65|2608.82|2601.12|2609.36|2601.66|2607.35|2599.65|38
1646789350000|2022-03-09 01:29:10|2608.8|2601.1|2610.92|2603.22|2611|2603.3|2608.8|2601.1|39
1646789360000|2022-03-09 01:29:20|2611.48|2603.78|2612.11|2604.41|2612.3|2604.6|2611.33|2603.63|39
1646789370000|2022-03-09 01:29:30|2612.12|2604.42|2611.29|2603.59|2612.22|2604.52|2610.96|2603.26|39
1646789380000|2022-03-09 01:29:40|2611.35|2603.65|2610.59|2602.89|2611.38|2603.68|2609.72|2602.02|39
1646789390000|2022-03-09 01:29:50|2610.38|2602.68|2610.08|2602.38|2610.38|2602.68|2609.8|2602.1|31
1646789400000|2022-03-09 01:30:00|2610.07|2602.37|2610.16|2602.46|2610.34|2602.64|2609.59|2601.89|38
1646789410000|2022-03-09 01:30:10|2610.19|2602.49|2610.77|2603.07|2610.78|2603.08|2610.19|2602.49|33
1646789420000|2022-03-09 01:30:20|2610.73|2603.03|2611.64|2603.94|2611.64|2603.94|2610.17|2602.47|37
1646789430000|2022-03-09 01:30:30|2611.62|2603.92|2611.3|2603.6|2612|2604.3|2610.85|2603.15|36
1646789440000|2022-03-09 01:30:40|2611.34|2603.64|2612.22|2604.52|2612.62|2604.92|2611.34|2603.64|33
1646789450000|2022-03-09 01:30:50|2612.17|2604.47|2611.69|2603.99|2612.37|2604.67|2611.64|2603.94|34
1646789460000|2022-03-09 01:31:00|2611.7|2604|2613.06|2605.36|2613.39|2605.69|2611.48|2603.78|32
1646789470000|2022-03-09 01:31:10|2613.04|2605.34|2613.25|2605.55|2613.36|2605.66|2612.69|2604.99|38
1646789480000|2022-03-09 01:31:20|2613.34|2605.64|2613.58|2605.88|2613.58|2605.88|2612.65|2604.95|37
1646789490000|2022-03-09 01:31:30|2613.21|2605.51|2613.59|2605.89|2613.63|2605.93|2613.02|2605.32|26
1646789500000|2022-03-09 01:31:40|2613.19|2605.49|2613.64|2605.94|2613.77|2606.07|2613.19|2605.49|30
1646789510000|2022-03-09 01:31:50|2613.78|2606.08|2614.63|2606.93|2616.25|2608.55|2613.3|2605.6|38
1646789520000|2022-03-09 01:32:00|2614.51|2606.81|2625.72|2618.02|2626.14|2618.44|2614.5|2606.8|40
1646789530000|2022-03-09 01:32:10|2625.61|2617.91|2626.96|2619.26|2626.96|2619.26|2622.26|2614.56|39
1646789540000|2022-03-09 01:32:20|2626.62|2618.92|2625.7|2618|2629|2621.3|2625.21|2617.51|40
1646789550000|2022-03-09 01:32:30|2625.35|2617.65|2622.9|2615.2|2625.61|2617.91|2622.72|2615.02|40
1646789560000|2022-03-09 01:32:40|2622.94|2615.24|2624.21|2616.51|2626.64|2618.94|2622.85|2615.15|38
1646789570000|2022-03-09 01:32:50|2624.07|2616.37|2622.65|2614.95|2624.13|2616.43|2622.65|2614.95|33
1646789580000|2022-03-09 01:33:00|2622.63|2614.93|2621.98|2614.28|2622.68|2614.98|2621.67|2613.97|39
1646789590000|2022-03-09 01:33:10|2622.01|2614.31|2622.66|2614.96|2623.16|2615.46|2620.76|2613.06|40
1646789600000|2022-03-09 01:33:20|2622.8|2615.1|2619.47|2611.77|2623.45|2615.75|2619.47|2611.77|38
1646789610000|2022-03-09 01:33:30|2619.5|2611.8|2618.92|2611.22|2619.5|2611.8|2618.74|2611.04|38
1646789620000|2022-03-09 01:33:40|2618.91|2611.21|2619.18|2611.48|2619.54|2611.84|2618.63|2610.93|37
1646789630000|2022-03-09 01:33:50|2619.15|2611.45|2618.3|2610.6|2619.15|2611.45|2618.06|2610.36|32
1646789640000|2022-03-09 01:34:00|2618.35|2610.65|2618.83|2611.13|2619.3|2611.6|2618.3|2610.6|36
1646789650000|2022-03-09 01:34:10|2618.84|2611.14|2618.65|2610.95|2619.08|2611.38|2618.65|2610.95|31
1646789660000|2022-03-09 01:34:20|2618.62|2610.92|2619.55|2611.85|2619.79|2612.09|2618.57|2610.87|31
1646789670000|2022-03-09 01:34:30|2619.48|2611.78|2619.78|2612.08|2620.64|2612.94|2618.85|2611.15|37
1646789680000|2022-03-09 01:34:40|2620|2612.3|2620.97|2613.27|2621.45|2613.75|2620|2612.3|34
1646789690000|2022-03-09 01:34:50|2620.85|2613.15|2622.49|2614.79|2622.76|2615.06|2620.54|2612.84|35
1646789700000|2022-03-09 01:35:00|2622.53|2614.83|2624.1|2616.4|2624.48|2616.78|2622.35|2614.65|37
1646789710000|2022-03-09 01:35:10|2624.08|2616.38|2624.78|2617.08|2624.8|2617.1|2623.49|2615.79|37
1646789720000|2022-03-09 01:35:20|2624.86|2617.16|2624.11|2616.41|2625.58|2617.88|2624.11|2616.41|32
1646789730000|2022-03-09 01:35:30|2624.1|2616.4|2623.92|2616.22|2624.52|2616.82|2623.76|2616.06|27
1646789740000|2022-03-09 01:35:40|2623.87|2616.17|2621.1|2613.4|2623.96|2616.26|2621.08|2613.38|33
1646789750000|2022-03-09 01:35:50|2621.07|2613.37|2620.58|2612.88|2621.13|2613.43|2620.2|2612.5|35
1646789760000|2022-03-09 01:36:00|2620.56|2612.86|2621.54|2613.84|2621.58|2613.88|2620.56|2612.86|39
1646789770000|2022-03-09 01:36:10|2621.76|2614.06|2620.77|2613.07|2622.32|2614.62|2620.56|2612.86|38
1646789780000|2022-03-09 01:36:20|2620.82|2613.12|2621.26|2613.56|2621.37|2613.67|2620.65|2612.95|33
1646789790000|2022-03-09 01:36:30|2621.19|2613.49|2622.39|2614.69|2622.65|2614.95|2621.14|2613.44|35
1646789800000|2022-03-09 01:36:40|2622.35|2614.65|2622.38|2614.68|2622.61|2614.91|2621.88|2614.18|39
1646789810000|2022-03-09 01:36:50|2622.52|2614.82|2622.46|2614.76|2622.65|2614.95|2621.89|2614.19|40
1646789820000|2022-03-09 01:37:00|2622.62|2614.92|2622.14|2614.44|2622.62|2614.92|2621.81|2614.11|37
1646789830000|2022-03-09 01:37:10|2622.2|2614.5|2622.21|2614.51|2622.84|2615.14|2621.99|2614.29|35
1646789840000|2022-03-09 01:37:20|2622.15|2614.45|2623.15|2615.45|2623.29|2615.59|2622.15|2614.45|31
1646789850000|2022-03-09 01:37:30|2623.06|2615.36|2623.13|2615.43|2623.3|2615.6|2622.93|2615.23|35
1646789860000|2022-03-09 01:37:40|2623.21|2615.51|2622.79|2615.09|2623.54|2615.84|2622.72|2615.02|29
1646789870000|2022-03-09 01:37:50|2622.8|2615.1|2622.81|2615.11|2623.1|2615.4|2622.61|2614.91|36
1646789880000|2022-03-09 01:38:00|2622.86|2615.16|2622.85|2615.15|2623.03|2615.33|2622.42|2614.72|38
1646789890000|2022-03-09 01:38:10|2622.87|2615.17|2622.51|2614.81|2622.87|2615.17|2622.42|2614.72|27
1646789900000|2022-03-09 01:38:20|2622.49|2614.79|2622.36|2614.66|2623.05|2615.35|2622.24|2614.54|32
1646789910000|2022-03-09 01:38:30|2622.35|2614.65|2620.56|2612.86|2622.38|2614.68|2620.31|2612.61|34
1646789920000|2022-03-09 01:38:40|2620.55|2612.85|2619.59|2611.89|2620.78|2613.08|2619.45|2611.75|34
1646789930000|2022-03-09 01:38:50|2619.57|2611.87|2619.21|2611.51|2620.09|2612.39|2618.75|2611.05|36
1646789940000|2022-03-09 01:39:00|2619.19|2611.49|2619.27|2611.57|2619.35|2611.65|2618.84|2611.14|36
1646789950000|2022-03-09 01:39:10|2619.24|2611.54|2619.54|2611.84|2619.86|2612.16|2619.24|2611.54|37
1646789960000|2022-03-09 01:39:20|2619.53|2611.83|2618.94|2611.24|2619.6|2611.9|2618.69|2610.99|34
1646789970000|2022-03-09 01:39:30|2618.9|2611.2|2618.63|2610.93|2618.9|2611.2|2618.52|2610.82|34
1646789980000|2022-03-09 01:39:40|2618.59|2610.89|2618.37|2610.67|2618.69|2610.99|2618.05|2610.35|35
1646789990000|2022-03-09 01:39:50|2618.36|2610.66|2617.97|2610.27|2618.59|2610.89|2617.97|2610.27|32
1646790000000|2022-03-09 01:40:00|2617.96|2610.26|2617.97|2610.27|2618.38|2610.68|2617.65|2609.95|36
1646790010000|2022-03-09 01:40:10|2617.96|2610.26|2616.76|2609.06|2617.99|2610.29|2616.76|2609.06|36
1646790020000|2022-03-09 01:40:20|2616.73|2609.03|2616.84|2609.14|2617.05|2609.35|2616.06|2608.36|33
1646790030000|2022-03-09 01:40:30|2616.93|2609.23|2617|2609.3|2617.4|2609.7|2616.73|2609.03|36
1646790040000|2022-03-09 01:40:40|2617.07|2609.37|2616.92|2609.22|2617.38|2609.68|2616.65|2608.95|36
1646790050000|2022-03-09 01:40:50|2617.03|2609.33|2616.64|2608.94|2617.04|2609.34|2616.58|2608.88|36
1646790060000|2022-03-09 01:41:00|2616.32|2608.62|2616.61|2608.91|2616.61|2608.91|2615.9|2608.2|27
1646790070000|2022-03-09 01:41:10|2616.53|2608.83|2616.62|2608.92|2616.76|2609.06|2616.09|2608.39|39
1646790080000|2022-03-09 01:41:20|2616.74|2609.04|2616.33|2608.63|2616.75|2609.05|2615.74|2608.04|35
1646790090000|2022-03-09 01:41:30|2616.34|2608.64|2616.35|2608.65|2616.48|2608.78|2616.13|2608.43|34
1646790100000|2022-03-09 01:41:40|2616.4|2608.7|2616.1|2608.4|2616.4|2608.7|2616.04|2608.34|27
1646790110000|2022-03-09 01:41:50|2615.81|2608.11|2616.98|2609.28|2617.02|2609.32|2615.77|2608.07|31
1646790120000|2022-03-09 01:42:00|2616.97|2609.27|2617.05|2609.35|2617.83|2610.13|2616.97|2609.27|32
1646790130000|2022-03-09 01:42:10|2616.97|2609.27|2616.3|2608.6|2616.98|2609.28|2616.3|2608.6|32
1646790140000|2022-03-09 01:42:20|2616.36|2608.66|2616.2|2608.5|2616.53|2608.83|2616.09|2608.39|33
1646790150000|2022-03-09 01:42:30|2616.28|2608.58|2617.13|2609.43|2617.13|2609.43|2616.21|2608.51|36
1646790160000|2022-03-09 01:42:40|2617.14|2609.44|2617.05|2609.35|2617.47|2609.77|2616.98|2609.28|36
1646790170000|2022-03-09 01:42:50|2617.16|2609.46|2618.17|2610.47|2618.29|2610.59|2617.13|2609.43|34
1646790180000|2022-03-09 01:43:00|2618.15|2610.45|2617.69|2609.99|2618.39|2610.69|2617.12|2609.42|39
1646790190000|2022-03-09 01:43:10|2617.75|2610.05|2617.9|2610.2|2617.93|2610.23|2617.74|2610.04|34
1646790200000|2022-03-09 01:43:20|2617.86|2610.16|2617.83|2610.13|2618|2610.3|2617.71|2610.01|31
1646790210000|2022-03-09 01:43:30|2617.79|2610.09|2617.38|2609.68|2617.91|2610.21|2617.23|2609.53|32
1646790220000|2022-03-09 01:43:40|2617.34|2609.64|2618.13|2610.43|2618.17|2610.47|2617.32|2609.62|29
1646790230000|2022-03-09 01:43:50|2618.15|2610.45|2618.29|2610.59|2618.3|2610.6|2618|2610.3|26
1646790240000|2022-03-09 01:44:00|2618.23|2610.53|2618.99|2611.29|2618.99|2611.29|2618.23|2610.53|30
1646790250000|2022-03-09 01:44:10|2619.02|2611.32|2619.73|2612.03|2619.79|2612.09|2619.02|2611.32|35
1646790260000|2022-03-09 01:44:20|2619.81|2612.11|2619.53|2611.83|2619.9|2612.2|2619.16|2611.46|32
1646790270000|2022-03-09 01:44:30|2619.46|2611.76|2618.66|2610.96|2619.46|2611.76|2618.63|2610.93|34
1646790280000|2022-03-09 01:44:40|2618.67|2610.97|2618.62|2610.92|2618.78|2611.08|2618.59|2610.89|30
1646790290000|2022-03-09 01:44:50|2618.59|2610.89|2618.12|2610.42|2618.6|2610.9|2618.03|2610.33|26
1646790300000|2022-03-09 01:45:00|2618.11|2610.41|2618.47|2610.77|2618.98|2611.28|2617.89|2610.19|38
1646790310000|2022-03-09 01:45:10|2618.54|2610.84|2618.27|2610.57|2618.54|2610.84|2617.97|2610.27|28
1646790320000|2022-03-09 01:45:20|2618.14|2610.44|2618.22|2610.52|2618.23|2610.53|2617.92|2610.22|28
1646790330000|2022-03-09 01:45:30|2618.23|2610.53|2618.42|2610.72|2618.43|2610.73|2618.23|2610.53|8
1646790340000|2022-03-09 01:45:40|2618.41|2610.71|2618.39|2610.69|2618.46|2610.76|2618.17|2610.47|27
1646790350000|2022-03-09 01:45:50|2618.4|2610.7|2618.22|2610.52|2618.85|2611.15|2617.98|2610.28|32
1646790360000|2022-03-09 01:46:00|2618.2|2610.5|2618.2|2610.5|2618.4|2610.7|2618.02|2610.32|24
1646790370000|2022-03-09 01:46:10|2618.22|2610.52|2618.47|2610.77|2618.9|2611.2|2618.03|2610.33|35
1646790380000|2022-03-09 01:46:20|2618.27|2610.57|2618.93|2611.23|2618.93|2611.23|2618.2|2610.5|37
1646790390000|2022-03-09 01:46:30|2619.04|2611.34|2618.87|2611.17|2619.22|2611.52|2618.8|2611.1|36
1646790400000|2022-03-09 01:46:40|2618.84|2611.14|2618.16|2610.46|2618.84|2611.14|2617.74|2610.04|35
1646790410000|2022-03-09 01:46:50|2618.19|2610.49|2618.94|2611.24|2618.98|2611.28|2618.19|2610.49|38
1646790420000|2022-03-09 01:47:00|2618.97|2611.27|2619.05|2611.35|2619.58|2611.88|2618.91|2611.21|36
1646790430000|2022-03-09 01:47:10|2619.34|2611.64|2619.3|2611.6|2619.45|2611.75|2619.11|2611.41|32
1646790440000|2022-03-09 01:47:20|2619.26|2611.56|2618.86|2611.16|2619.32|2611.62|2618.84|2611.14|35
1646790450000|2022-03-09 01:47:30|2618.91|2611.21|2624.91|2617.21|2627.01|2619.31|2618.91|2611.21|36
1646790460000|2022-03-09 01:47:40|2624.96|2617.26|2628.58|2620.88|2628.76|2621.06|2624.84|2617.14|39
1646790470000|2022-03-09 01:47:50|2628.59|2620.89|2627.69|2619.99|2628.65|2620.95|2625.94|2618.24|37
1646790480000|2022-03-09 01:48:00|2627.85|2620.15|2627.6|2619.9|2628.08|2620.38|2627.12|2619.42|36
1646790490000|2022-03-09 01:48:10|2627.63|2619.93|2627.86|2620.16|2628.13|2620.43|2627.44|2619.74|36
1646790500000|2022-03-09 01:48:20|2627.87|2620.17|2628.23|2620.53|2628.46|2620.76|2627.43|2619.73|38
1646790510000|2022-03-09 01:48:30|2628.13|2620.43|2627.85|2620.15|2628.34|2620.64|2627.46|2619.76|35
1646790520000|2022-03-09 01:48:40|2627.89|2620.19|2627.8|2620.1|2627.89|2620.19|2627.27|2619.57|38
1646790530000|2022-03-09 01:48:50|2627.86|2620.16|2627.03|2619.33|2627.86|2620.16|2626.96|2619.26|32
1646790540000|2022-03-09 01:49:00|2627|2619.3|2628.55|2620.85|2628.81|2621.11|2626.99|2619.29|34
1646790550000|2022-03-09 01:49:10|2628.56|2620.86|2627.43|2619.73|2628.76|2621.06|2627.38|2619.68|37
1646790560000|2022-03-09 01:49:20|2627.37|2619.67|2626.79|2619.09|2627.39|2619.69|2626.78|2619.08|36
1646790570000|2022-03-09 01:49:30|2626.7|2619|2626.31|2618.61|2626.99|2619.29|2626.31|2618.61|32
1646790580000|2022-03-09 01:49:40|2626.45|2618.75|2625.16|2617.46|2626.82|2619.12|2625.16|2617.46|34
1646790590000|2022-03-09 01:49:50|2624.97|2617.27|2624.12|2616.42|2625.25|2617.55|2624.04|2616.34|34
1646790600000|2022-03-09 01:50:00|2624.17|2616.47|2623.21|2615.51|2624.17|2616.47|2623.08|2615.38|39
1646790610000|2022-03-09 01:50:10|2623.02|2615.32|2619.96|2612.26|2623.15|2615.45|2619.93|2612.23|38
1646790620000|2022-03-09 01:50:20|2620.35|2612.65|2619.69|2611.99|2620.35|2612.65|2618.83|2611.13|39
1646790630000|2022-03-09 01:50:30|2619.64|2611.94|2619.09|2611.39|2619.64|2611.94|2618.77|2611.07|37
1646790640000|2022-03-09 01:50:40|2619.1|2611.4|2618.1|2610.4|2619.18|2611.48|2617.93|2610.23|39
1646790650000|2022-03-09 01:50:50|2618.4|2610.7|2617.83|2610.13|2618.45|2610.75|2617.83|2610.13|35
1646790660000|2022-03-09 01:51:00|2617.82|2610.12|2616.99|2609.29|2618|2610.3|2616.99|2609.29|36
1646790670000|2022-03-09 01:51:10|2617.59|2609.89|2617.8|2610.1|2617.96|2610.26|2617.15|2609.45|37
1646790680000|2022-03-09 01:51:20|2617.89|2610.19|2617.89|2610.19|2617.95|2610.25|2617.08|2609.38|36
1646790690000|2022-03-09 01:51:30|2617.9|2610.2|2618.78|2611.08|2619|2611.3|2617.61|2609.91|32
1646790700000|2022-03-09 01:51:40|2618.84|2611.14|2617.44|2609.74|2619.23|2611.53|2617.44|2609.74|30
1646790710000|2022-03-09 01:51:50|2617.38|2609.68|2617.67|2609.97|2617.68|2609.98|2617.37|2609.67|32
1646790720000|2022-03-09 01:52:00|2617.62|2609.92|2618.69|2610.99|2618.69|2610.99|2617.51|2609.81|35
1646790730000|2022-03-09 01:52:10|2618.68|2610.98|2618.85|2611.15|2618.85|2611.15|2618.64|2610.94|23
1646790740000|2022-03-09 01:52:20|2618.86|2611.16|2619.41|2611.71|2619.76|2612.06|2618.84|2611.14|30
1646790750000|2022-03-09 01:52:30|2619.24|2611.54|2618.74|2611.04|2619.24|2611.54|2618.03|2610.33|36
1646790760000|2022-03-09 01:52:40|2618.71|2611.01|2619.32|2611.62|2619.77|2612.07|2618.53|2610.83|32
1646790770000|2022-03-09 01:52:50|2619.6|2611.9|2619.02|2611.32|2620.1|2612.4|2619.01|2611.31|29
1646790780000|2022-03-09 01:53:00|2619.08|2611.38|2618.63|2610.93|2619.15|2611.45|2618.37|2610.67|38
1646790790000|2022-03-09 01:53:10|2618.58|2610.88|2617.55|2609.85|2618.58|2610.88|2617.22|2609.52|33
1646790800000|2022-03-09 01:53:20|2617.36|2609.66|2617.17|2609.47|2617.85|2610.15|2617.09|2609.39|36
1646790810000|2022-03-09 01:53:30|2617.35|2609.65|2617.57|2609.87|2618.04|2610.34|2617.33|2609.63|26
1646790820000|2022-03-09 01:53:40|2617.79|2610.09|2618.14|2610.44|2618.56|2610.86|2617.79|2610.09|28
1646790830000|2022-03-09 01:53:50|2618.16|2610.46|2618.05|2610.35|2618.28|2610.58|2617.83|2610.13|25
1646790840000|2022-03-09 01:54:00|2618.02|2610.32|2617.92|2610.22|2618.26|2610.56|2617.86|2610.16|27
1646790850000|2022-03-09 01:54:10|2617.9|2610.2|2618.1|2610.4|2618.38|2610.68|2617.78|2610.08|36
1646790860000|2022-03-09 01:54:20|2618.09|2610.39|2617.44|2609.74|2618.35|2610.65|2617.3|2609.6|37
1646790870000|2022-03-09 01:54:30|2617.5|2609.8|2617.88|2610.18|2618.2|2610.5|2617.48|2609.78|32
1646790880000|2022-03-09 01:54:40|2617.86|2610.16|2617.88|2610.18|2617.9|2610.2|2617.46|2609.76|32
1646790890000|2022-03-09 01:54:50|2617.87|2610.17|2617.73|2610.03|2617.96|2610.26|2617.64|2609.94|27
1646790900000|2022-03-09 01:55:00|2617.72|2610.02|2617.47|2609.77|2617.92|2610.22|2617.33|2609.63|30
1646790910000|2022-03-09 01:55:10|2617.48|2609.78|2617.56|2609.86|2617.86|2610.16|2617.4|2609.7|29
1646790920000|2022-03-09 01:55:20|2617.61|2609.91|2617.86|2610.16|2617.97|2610.27|2617.61|2609.91|31
1646790930000|2022-03-09 01:55:30|2617.91|2610.21|2617.02|2609.32|2617.94|2610.24|2616.77|2609.07|30
1646790940000|2022-03-09 01:55:40|2617.03|2609.33|2617.23|2609.53|2617.43|2609.73|2616.93|2609.23|32
1646790950000|2022-03-09 01:55:50|2617.19|2609.49|2617.23|2609.53|2617.71|2610.01|2617.12|2609.42|36
1646790960000|2022-03-09 01:56:00|2617.64|2609.94|2617.75|2610.05|2617.94|2610.24|2616.84|2609.14|38
1646790970000|2022-03-09 01:56:10|2617.77|2610.07|2617.64|2609.94|2617.93|2610.23|2617.46|2609.76|32
1646790980000|2022-03-09 01:56:20|2617.76|2610.06|2617.47|2609.77|2618.44|2610.74|2617.47|2609.77|34
1646790990000|2022-03-09 01:56:30|2617.58|2609.88|2617.66|2609.96|2617.73|2610.03|2617.31|2609.61|28
1646791000000|2022-03-09 01:56:40|2617.67|2609.97|2617.24|2609.54|2617.67|2609.97|2617.07|2609.37|21
1646791010000|2022-03-09 01:56:50|2617.14|2609.44|2618.01|2610.31|2618.01|2610.31|2617.12|2609.42|34
1646791020000|2022-03-09 01:57:00|2617.98|2610.28|2617.81|2610.11|2618.01|2610.31|2617.74|2610.04|22
1646791030000|2022-03-09 01:57:10|2617.78|2610.08|2618.92|2611.22|2619.15|2611.45|2617.67|2609.97|35
1646791040000|2022-03-09 01:57:20|2618.89|2611.19|2619.18|2611.48|2619.96|2612.26|2618.89|2611.19|38
1646791050000|2022-03-09 01:57:30|2619.02|2611.32|2619.27|2611.57|2619.81|2612.11|2619.02|2611.32|26
1646791060000|2022-03-09 01:57:40|2618.95|2611.25|2618.8|2611.1|2619.38|2611.68|2618.79|2611.09|37
1646791070000|2022-03-09 01:57:50|2618.75|2611.05|2619.37|2611.67|2619.37|2611.67|2618.56|2610.86|31
1646791080000|2022-03-09 01:58:00|2619.4|2611.7|2619.58|2611.88|2619.58|2611.88|2618.91|2611.21|36
1646791090000|2022-03-09 01:58:10|2619.76|2612.06|2619.93|2612.23|2620.25|2612.55|2618.94|2611.24|31
1646791100000|2022-03-09 01:58:20|2620.23|2612.53|2621.03|2613.33|2621.82|2614.12|2619.37|2611.67|38
1646791110000|2022-03-09 01:58:30|2621.56|2613.86|2620.75|2613.05|2621.64|2613.94|2620.72|2613.02|34
1646791120000|2022-03-09 01:58:40|2620.63|2612.93|2620.95|2613.25|2621.06|2613.36|2620.3|2612.6|34
1646791130000|2022-03-09 01:58:50|2620.98|2613.28|2621.85|2614.15|2621.85|2614.15|2620.79|2613.09|28
1646791140000|2022-03-09 01:59:00|2621.88|2614.18|2623.24|2615.54|2623.24|2615.54|2620.95|2613.25|37
1646791150000|2022-03-09 01:59:10|2623.23|2615.53|2623.74|2616.04|2624.04|2616.34|2622.78|2615.08|33
1646791160000|2022-03-09 01:59:20|2623.77|2616.07|2623.96|2616.26|2624.02|2616.32|2623.46|2615.76|27
1646791170000|2022-03-09 01:59:30|2623.97|2616.27|2623.91|2616.21|2624.12|2616.42|2623.79|2616.09|26
1646791180000|2022-03-09 01:59:40|2624.1|2616.4|2623.82|2616.12|2624.1|2616.4|2623.32|2615.62|37
1646791190000|2022-03-09 01:59:50|2623.78|2616.08|2623.63|2615.93|2624.04|2616.34|2623.47|2615.77|36
1646791200000|2022-03-09 02:00:00|2623.69|2615.99|2625.37|2617.67|2625.69|2617.99|2623.64|2615.94|38
1646791210000|2022-03-09 02:00:10|2625.39|2617.69|2624.39|2616.69|2625.43|2617.73|2624.39|2616.69|37
1646791220000|2022-03-09 02:00:20|2624.49|2616.79|2625.25|2617.55|2625.25|2617.55|2623.84|2616.14|39
1646791230000|2022-03-09 02:00:30|2625.22|2617.52|2626.88|2619.18|2627.01|2619.31|2625.21|2617.51|36
1646791240000|2022-03-09 02:00:40|2626.87|2619.17|2624.29|2616.59|2626.87|2619.17|2624.27|2616.57|34
1646791250000|2022-03-09 02:00:50|2624.18|2616.48|2624.22|2616.52|2624.76|2617.06|2624.17|2616.47|27
1646791260000|2022-03-09 02:01:00|2624.26|2616.56|2625.18|2617.48|2625.29|2617.59|2624.21|2616.51|35
1646791270000|2022-03-09 02:01:10|2625.11|2617.41|2625.13|2617.43|2625.22|2617.52|2624.47|2616.77|31
1646791280000|2022-03-09 02:01:20|2625.21|2617.51|2625.26|2617.56|2625.77|2618.07|2624.84|2617.14|35
1646791290000|2022-03-09 02:01:30|2625.25|2617.55|2623.97|2616.27|2625.27|2617.57|2623.97|2616.27|29
1646791300000|2022-03-09 02:01:40|2624|2616.3|2624.25|2616.55|2624.36|2616.66|2624|2616.3|17
1646791310000|2022-03-09 02:01:50|2624.27|2616.57|2623.89|2616.19|2624.38|2616.68|2623.87|2616.17|30
1646791320000|2022-03-09 02:02:00|2623.88|2616.18|2623.38|2615.68|2623.88|2616.18|2623.38|2615.68|34
1646791330000|2022-03-09 02:02:10|2623.37|2615.67|2621.45|2613.75|2623.88|2616.18|2621.45|2613.75|38
1646791340000|2022-03-09 02:02:20|2621.35|2613.65|2620.18|2612.48|2621.82|2614.12|2620.18|2612.48|38
1646791350000|2022-03-09 02:02:30|2620.19|2612.49|2618.84|2611.14|2620.51|2612.81|2618.44|2610.74|39
1646791360000|2022-03-09 02:02:40|2618.81|2611.11|2617.02|2609.32|2618.97|2611.27|2616.9|2609.2|36
1646791370000|2022-03-09 02:02:50|2617.33|2609.63|2617.7|2610|2618.18|2610.48|2617.03|2609.33|37
1646791380000|2022-03-09 02:03:00|2618.08|2610.38|2617.04|2609.34|2618.25|2610.55|2616.64|2608.94|36
1646791390000|2022-03-09 02:03:10|2617.06|2609.36|2616.67|2608.97|2617.18|2609.48|2616.23|2608.53|36
1646791400000|2022-03-09 02:03:20|2616.61|2608.91|2616.59|2608.89|2616.84|2609.14|2616.26|2608.56|39
1646791410000|2022-03-09 02:03:30|2616.68|2608.98|2614.41|2606.71|2616.68|2608.98|2614.29|2606.59|37
1646791420000|2022-03-09 02:03:40|2614.59|2606.89|2614.65|2606.95|2614.84|2607.14|2614.06|2606.36|32
1646791430000|2022-03-09 02:03:50|2614.64|2606.94|2615.09|2607.39|2615.37|2607.67|2614.38|2606.68|37
1646791440000|2022-03-09 02:04:00|2615.12|2607.42|2615.84|2608.14|2616.3|2608.6|2614.93|2607.23|36
1646791450000|2022-03-09 02:04:10|2616.04|2608.34|2615.91|2608.21|2616.29|2608.59|2615.59|2607.89|31
1646791460000|2022-03-09 02:04:20|2615.87|2608.17|2615.49|2607.79|2615.87|2608.17|2615.46|2607.76|18
1646791470000|2022-03-09 02:04:30|2615.47|2607.77|2615.45|2607.75|2616.37|2608.67|2615.15|2607.45|34
1646791480000|2022-03-09 02:04:40|2615.16|2607.46|2616.56|2608.86|2617.39|2609.69|2614.99|2607.29|31
1646791490000|2022-03-09 02:04:50|2616.72|2609.02|2615.54|2607.84|2616.73|2609.03|2615.48|2607.78|24
1646791500000|2022-03-09 02:05:00|2615.58|2607.88|2614.82|2607.12|2615.66|2607.96|2614.82|2607.12|24
1646791510000|2022-03-09 02:05:10|2614.87|2607.17|2614.08|2606.38|2614.87|2607.17|2613.55|2605.85|35
1646791520000|2022-03-09 02:05:20|2614.37|2606.67|2613.98|2606.28|2614.59|2606.89|2613.45|2605.75|37
1646791530000|2022-03-09 02:05:30|2613.81|2606.11|2613.03|2605.33|2614.07|2606.37|2612.49|2604.79|35
1646791540000|2022-03-09 02:05:40|2613.24|2605.54|2613.38|2605.68|2613.78|2606.08|2613.07|2605.37|36
1646791550000|2022-03-09 02:05:50|2613.37|2605.67|2613.54|2605.84|2614.01|2606.31|2613.37|2605.67|21
1646791560000|2022-03-09 02:06:00|2613.55|2605.85|2614.02|2606.32|2614.02|2606.32|2613.46|2605.76|16
1646791570000|2022-03-09 02:06:10|2613.96|2606.26|2613.81|2606.11|2613.96|2606.26|2613.08|2605.38|22
1646791580000|2022-03-09 02:06:20|2613.71|2606.01|2612.22|2604.52|2613.84|2606.14|2611.85|2604.15|29
1646791590000|2022-03-09 02:06:30|2612.08|2604.38|2612.37|2604.67|2612.4|2604.7|2611.98|2604.28|32
1646791600000|2022-03-09 02:06:40|2612.41|2604.71|2612.82|2605.12|2612.82|2605.12|2611.98|2604.28|35
1646791610000|2022-03-09 02:06:50|2612.79|2605.09|2613.08|2605.38|2613.52|2605.82|2612.79|2605.09|29
1646791620000|2022-03-09 02:07:00|2613.06|2605.36|2612.37|2604.67|2613.25|2605.55|2612.37|2604.67|36
1646791630000|2022-03-09 02:07:10|2612.32|2604.62|2612.4|2604.7|2613.5|2605.8|2612.32|2604.62|33
1646791640000|2022-03-09 02:07:20|2612.95|2605.25|2613.1|2605.4|2613.2|2605.5|2612.94|2605.24|30
1646791650000|2022-03-09 02:07:30|2613.12|2605.42|2613.21|2605.51|2613.67|2605.97|2613.09|2605.39|25
1646791660000|2022-03-09 02:07:40|2613.32|2605.62|2613.1|2605.4|2613.37|2605.67|2612.79|2605.09|35
1646791670000|2022-03-09 02:07:50|2613.16|2605.46|2613.09|2605.39|2613.7|2606|2613.03|2605.33|35
1646791680000|2022-03-09 02:08:00|2613.47|2605.77|2613.62|2605.92|2613.87|2606.17|2612.98|2605.28|26
1646791690000|2022-03-09 02:08:10|2613.64|2605.94|2613.7|2606|2613.75|2606.05|2613.33|2605.63|22
1646791700000|2022-03-09 02:08:20|2613.72|2606.02|2613.57|2605.87|2613.8|2606.1|2613.45|2605.75|25
1646791710000|2022-03-09 02:08:30|2613.6|2605.9|2613.26|2605.56|2613.6|2605.9|2613.15|2605.45|14
1646791720000|2022-03-09 02:08:40|2613.46|2605.76|2613.59|2605.89|2613.64|2605.94|2613.25|2605.55|28
1646791730000|2022-03-09 02:08:50|2613.62|2605.92|2613.56|2605.86|2613.81|2606.11|2613.38|2605.68|26
1646791740000|2022-03-09 02:09:00|2613.54|2605.84|2614.02|2606.32|2614.62|2606.92|2613.43|2605.73|32
1646791750000|2022-03-09 02:09:10|2614.1|2606.4|2614.58|2606.88|2614.58|2606.88|2614.04|2606.34|36
1646791760000|2022-03-09 02:09:20|2614.77|2607.07|2614.22|2606.52|2615.09|2607.39|2614.13|2606.43|36
1646791770000|2022-03-09 02:09:30|2614.16|2606.46|2613.41|2605.71|2614.2|2606.5|2613.32|2605.62|35
1646791780000|2022-03-09 02:09:40|2613.32|2605.62|2612.5|2604.8|2613.44|2605.74|2612.48|2604.78|34
1646791790000|2022-03-09 02:09:50|2612.49|2604.79|2612.25|2604.55|2612.49|2604.79|2611.64|2603.94|37
1646791800000|2022-03-09 02:10:00|2612.29|2604.59|2611.71|2604.01|2612.29|2604.59|2611.71|2604.01|34
1646791810000|2022-03-09 02:10:10|2611.74|2604.04|2612.53|2604.83|2612.85|2605.15|2611.74|2604.04|33
1646791820000|2022-03-09 02:10:20|2612.58|2604.88|2612.98|2605.28|2613.34|2605.64|2612.31|2604.61|34
1646791830000|2022-03-09 02:10:30|2612.92|2605.22|2613.11|2605.41|2613.37|2605.67|2612.83|2605.13|31
1646791840000|2022-03-09 02:10:40|2613|2605.3|2612.94|2605.24|2613.26|2605.56|2612.69|2604.99|34
1646791850000|2022-03-09 02:10:50|2612.78|2605.08|2612.89|2605.19|2612.99|2605.29|2612.3|2604.6|37
1646791860000|2022-03-09 02:11:00|2612.68|2604.98|2614.79|2607.09|2615.14|2607.44|2612.68|2604.98|30
1646791870000|2022-03-09 02:11:10|2615.05|2607.35|2618.43|2610.73|2618.43|2610.73|2615.05|2607.35|39
1646791880000|2022-03-09 02:11:20|2618.57|2610.87|2618.65|2610.95|2620.07|2612.37|2618.57|2610.87|39
1646791890000|2022-03-09 02:11:30|2618.67|2610.97|2618.56|2610.86|2619.49|2611.79|2617.96|2610.26|40
1646791900000|2022-03-09 02:11:40|2618.87|2611.17|2618.6|2610.9|2618.87|2611.17|2618.14|2610.44|34
1646791910000|2022-03-09 02:11:50|2618.61|2610.91|2619.26|2611.56|2619.85|2612.15|2618.53|2610.83|36
1646791920000|2022-03-09 02:12:00|2619.45|2611.75|2620.08|2612.38|2620.71|2613.01|2619.45|2611.75|38
1646791930000|2022-03-09 02:12:10|2620.03|2612.33|2620.07|2612.37|2620.5|2612.8|2619.95|2612.25|31
1646791940000|2022-03-09 02:12:20|2620.05|2612.35|2620.29|2612.59|2620.29|2612.59|2619.68|2611.98|34
1646791950000|2022-03-09 02:12:30|2620.23|2612.53|2619.51|2611.81|2620.3|2612.6|2619.51|2611.81|33
1646791960000|2022-03-09 02:12:40|2619.52|2611.82|2619.45|2611.75|2620.52|2612.82|2619.45|2611.75|35
1646791970000|2022-03-09 02:12:50|2619.52|2611.82|2619.36|2611.66|2619.61|2611.91|2618.99|2611.29|38
1646791980000|2022-03-09 02:13:00|2619.54|2611.84|2619.43|2611.73|2619.72|2612.02|2619.4|2611.7|29
1646791990000|2022-03-09 02:13:10|2619.42|2611.72|2619.43|2611.73|2619.92|2612.22|2619.31|2611.61|37
1646792000000|2022-03-09 02:13:20|2619.48|2611.78|2619.63|2611.93|2620.24|2612.54|2619.24|2611.54|36
1646792010000|2022-03-09 02:13:30|2619.53|2611.83|2624.56|2616.86|2624.64|2616.94|2619.53|2611.83|39
1646792020000|2022-03-09 02:13:40|2624.47|2616.77|2622.5|2614.8|2624.47|2616.77|2622.4|2614.7|39
1646792030000|2022-03-09 02:13:50|2622.23|2614.53|2622.21|2614.51|2622.27|2614.57|2621.39|2613.69|36
1646792040000|2022-03-09 02:14:00|2622.17|2614.47|2622.67|2614.97|2622.67|2614.97|2621.65|2613.95|37
1646792050000|2022-03-09 02:14:10|2622.63|2614.93|2622.39|2614.69|2622.63|2614.93|2622.16|2614.46|28
1646792060000|2022-03-09 02:14:20|2622.35|2614.65|2623.41|2615.71|2623.85|2616.15|2622.35|2614.65|32
1646792070000|2022-03-09 02:14:30|2623.34|2615.64|2623.78|2616.08|2623.78|2616.08|2623.18|2615.48|22
1646792080000|2022-03-09 02:14:40|2623.72|2616.02|2623.75|2616.05|2623.94|2616.24|2623.61|2615.91|29
1646792090000|2022-03-09 02:14:50|2623.72|2616.02|2624.17|2616.47|2624.36|2616.66|2623.53|2615.83|34
1646792100000|2022-03-09 02:15:00|2624.05|2616.35|2621.29|2613.59|2624.05|2616.35|2621.28|2613.58|37
1646792110000|2022-03-09 02:15:10|2621.41|2613.71|2621.7|2614|2621.78|2614.08|2621.02|2613.32|34
1646792120000|2022-03-09 02:15:20|2621.69|2613.99|2621.95|2614.25|2621.95|2614.25|2621.02|2613.32|34
1646792130000|2022-03-09 02:15:30|2621.89|2614.19|2621.71|2614.01|2622.76|2615.06|2621.71|2614.01|36
1646792140000|2022-03-09 02:15:40|2621.72|2614.02|2620.66|2612.96|2622.02|2614.32|2620.66|2612.96|38
1646792150000|2022-03-09 02:15:50|2620.86|2613.16|2620.41|2612.71|2621.11|2613.41|2620.19|2612.49|29
1646792160000|2022-03-09 02:16:00|2620.39|2612.69|2618.59|2610.89|2620.39|2612.69|2618.45|2610.75|27
1646792170000|2022-03-09 02:16:10|2618.55|2610.85|2618.5|2610.8|2618.98|2611.28|2617.79|2610.09|27
1646792180000|2022-03-09 02:16:20|2618.47|2610.77|2616.88|2609.18|2618.9|2611.2|2616.45|2608.75|36
1646792190000|2022-03-09 02:16:30|2616.9|2609.2|2619.04|2611.34|2619.14|2611.44|2616.9|2609.2|38
1646792200000|2022-03-09 02:16:40|2619.25|2611.55|2619.05|2611.35|2619.35|2611.65|2618.84|2611.14|28
1646792210000|2022-03-09 02:16:50|2618.94|2611.24|2617.97|2610.27|2619.01|2611.31|2617.77|2610.07|32
1646792220000|2022-03-09 02:17:00|2617.96|2610.26|2619.26|2611.56|2619.26|2611.56|2617.96|2610.26|37
1646792230000|2022-03-09 02:17:10|2619.03|2611.33|2619.38|2611.68|2619.79|2612.09|2619.03|2611.33|30
1646792240000|2022-03-09 02:17:20|2619.41|2611.71|2619.35|2611.65|2619.41|2611.71|2618.57|2610.87|34
1646792250000|2022-03-09 02:17:30|2619.42|2611.72|2619.73|2612.03|2619.75|2612.05|2619.19|2611.49|30
1646792260000|2022-03-09 02:17:40|2619.94|2612.24|2621.27|2613.57|2621.63|2613.93|2619.86|2612.16|32
1646792270000|2022-03-09 02:17:50|2621.2|2613.5|2620.71|2613.01|2621.88|2614.18|2620.6|2612.9|36
1646792280000|2022-03-09 02:18:00|2620.72|2613.02|2619.94|2612.24|2620.75|2613.05|2619.6|2611.9|37
1646792290000|2022-03-09 02:18:10|2619.93|2612.23|2619.24|2611.54|2619.94|2612.24|2618.59|2610.89|35
1646792300000|2022-03-09 02:18:20|2619.38|2611.68|2618.51|2610.81|2619.38|2611.68|2618.51|2610.81|36
1646792310000|2022-03-09 02:18:30|2618.48|2610.78|2619.13|2611.43|2619.13|2611.43|2618.44|2610.74|18
1646792320000|2022-03-09 02:18:40|2619|2611.3|2618.93|2611.23|2619.1|2611.4|2618.02|2610.32|34
1646792330000|2022-03-09 02:18:50|2618.91|2611.21|2618.9|2611.2|2618.95|2611.25|2618.78|2611.08|27
1646792340000|2022-03-09 02:19:00|2618.89|2611.19|2619.06|2611.36|2619.13|2611.43|2618.76|2611.06|25
1646792350000|2022-03-09 02:19:10|2619.02|2611.32|2619.11|2611.41|2619.11|2611.41|2618.85|2611.15|20
1646792360000|2022-03-09 02:19:20|2618.99|2611.29|2619.89|2612.19|2619.89|2612.19|2618.74|2611.04|29
1646792370000|2022-03-09 02:19:30|2619.52|2611.82|2618.55|2610.85|2619.55|2611.85|2618.55|2610.85|32
1646792380000|2022-03-09 02:19:40|2618.35|2610.65|2618.46|2610.76|2618.46|2610.76|2617.83|2610.13|31
1646792390000|2022-03-09 02:19:50|2618.41|2610.71|2618.47|2610.77|2618.47|2610.77|2617.86|2610.16|32
1646792400000|2022-03-09 02:20:00|2618.44|2610.74|2618.33|2610.63|2618.6|2610.9|2617.33|2609.63|34
1646792410000|2022-03-09 02:20:10|2617.97|2610.27|2617.03|2609.33|2618.84|2611.14|2616.75|2609.05|32
1646792420000|2022-03-09 02:20:20|2617.26|2609.56|2618.86|2611.16|2618.95|2611.25|2616.94|2609.24|33
1646792430000|2022-03-09 02:20:30|2618.71|2611.01|2620.02|2612.32|2620.03|2612.33|2618.53|2610.83|36
1646792440000|2022-03-09 02:20:40|2620.01|2612.31|2620.83|2613.13|2621.02|2613.32|2619.95|2612.25|38
1646792450000|2022-03-09 02:20:50|2620.74|2613.04|2619.66|2611.96|2620.85|2613.15|2619.66|2611.96|25
1646792460000|2022-03-09 02:21:00|2619.57|2611.87|2620.13|2612.43|2620.24|2612.54|2619.57|2611.87|31
1646792470000|2022-03-09 02:21:10|2620.23|2612.53|2620.72|2613.02|2620.97|2613.27|2620.23|2612.53|27
1646792480000|2022-03-09 02:21:20|2620.78|2613.08|2621.22|2613.52|2621.25|2613.55|2620.75|2613.05|21
1646792490000|2022-03-09 02:21:30|2621.23|2613.53|2621.56|2613.86|2621.86|2614.16|2621.23|2613.53|29
1646792500000|2022-03-09 02:21:40|2621.54|2613.84|2621.48|2613.78|2621.63|2613.93|2621.26|2613.56|33
1646792510000|2022-03-09 02:21:50|2621.47|2613.77|2621.84|2614.14|2621.99|2614.29|2621.23|2613.53|36
1646792520000|2022-03-09 02:22:00|2621.71|2614.01|2622.08|2614.38|2622.36|2614.66|2621.23|2613.53|38
1646792530000|2022-03-09 02:22:10|2621.88|2614.18|2621.7|2614|2622.11|2614.41|2621.41|2613.71|38
1646792540000|2022-03-09 02:22:20|2621.47|2613.77|2620.88|2613.18|2621.86|2614.16|2620.27|2612.57|34
1646792550000|2022-03-09 02:22:30|2621.11|2613.41|2621.74|2614.04|2621.78|2614.08|2620.98|2613.28|35
1646792560000|2022-03-09 02:22:40|2621.77|2614.07|2622.22|2614.52|2622.41|2614.71|2621.5|2613.8|38
1646792570000|2022-03-09 02:22:50|2622.25|2614.55|2621.41|2613.71|2622.49|2614.79|2621.4|2613.7|25
1646792580000|2022-03-09 02:23:00|2621.28|2613.58|2621.26|2613.56|2621.44|2613.74|2621.17|2613.47|28
1646792590000|2022-03-09 02:23:10|2621.24|2613.54|2621.39|2613.69|2621.49|2613.79|2621.13|2613.43|28
1646792600000|2022-03-09 02:23:20|2621.4|2613.7|2621.43|2613.73|2621.52|2613.82|2621.3|2613.6|26
1646792610000|2022-03-09 02:23:30|2621.42|2613.72|2621.27|2613.57|2621.44|2613.74|2621.23|2613.53|31
1646792620000|2022-03-09 02:23:40|2621.24|2613.54|2620.06|2612.36|2621.24|2613.54|2620.03|2612.33|24
1646792630000|2022-03-09 02:23:50|2620.32|2612.62|2620.41|2612.71|2620.41|2612.71|2619.81|2612.11|21
1646792640000|2022-03-09 02:24:00|2620.56|2612.86|2621.25|2613.55|2621.31|2613.61|2620.56|2612.86|29
1646792650000|2022-03-09 02:24:10|2621.14|2613.44|2621.4|2613.7|2621.85|2614.15|2621.04|2613.34|26
1646792660000|2022-03-09 02:24:20|2621.32|2613.62|2621.44|2613.74|2621.56|2613.86|2621.19|2613.49|34
1646792670000|2022-03-09 02:24:30|2621.29|2613.59|2620.85|2613.15|2621.47|2613.77|2620.85|2613.15|23
1646792680000|2022-03-09 02:24:40|2620.68|2612.98|2620.6|2612.9|2621|2613.3|2620.46|2612.76|29
1646792690000|2022-03-09 02:24:50|2620.58|2612.88|2620.93|2613.23|2620.97|2613.27|2620.55|2612.85|28
1646792700000|2022-03-09 02:25:00|2620.94|2613.24|2620.65|2612.95|2621.16|2613.46|2620.34|2612.64|29
1646792710000|2022-03-09 02:25:10|2620.69|2612.99|2620.36|2612.66|2620.69|2612.99|2619.71|2612.01|34
1646792720000|2022-03-09 02:25:20|2620.12|2612.42|2620.3|2612.6|2620.78|2613.08|2619.88|2612.18|38
1646792730000|2022-03-09 02:25:30|2620.24|2612.54|2621.52|2613.82|2621.53|2613.83|2620.24|2612.54|34
1646792740000|2022-03-09 02:25:40|2621.41|2613.71|2621.5|2613.8|2621.94|2614.24|2621.22|2613.52|39
1646792750000|2022-03-09 02:25:50|2621.53|2613.83|2621.38|2613.68|2621.75|2614.05|2621.22|2613.52|36
1646792760000|2022-03-09 02:26:00|2621.36|2613.66|2621.64|2613.94|2622.07|2614.37|2621.21|2613.51|36
1646792770000|2022-03-09 02:26:10|2621.71|2614.01|2622.55|2614.85|2623.14|2615.44|2621.71|2614.01|32
1646792780000|2022-03-09 02:26:20|2622.7|2615|2622.83|2615.13|2622.96|2615.26|2621.93|2614.23|37
1646792790000|2022-03-09 02:26:30|2622.65|2614.95|2622.01|2614.31|2623.18|2615.48|2621.63|2613.93|35
1646792800000|2022-03-09 02:26:40|2622.16|2614.46|2622.58|2614.88|2622.72|2615.02|2621.71|2614.01|37
1646792810000|2022-03-09 02:26:50|2622.77|2615.07|2622.12|2614.42|2622.9|2615.2|2621.84|2614.14|31
1646792820000|2022-03-09 02:27:00|2622.09|2614.39|2624.73|2617.03|2625.26|2617.56|2622.09|2614.39|39
1646792830000|2022-03-09 02:27:10|2624.82|2617.12|2625.09|2617.39|2626.63|2618.93|2624.68|2616.98|39
1646792840000|2022-03-09 02:27:20|2624.63|2616.93|2622.93|2615.23|2624.7|2617|2622.91|2615.21|35
1646792850000|2022-03-09 02:27:30|2622.98|2615.28|2622.51|2614.81|2623.04|2615.34|2622.32|2614.62|29
1646792860000|2022-03-09 02:27:40|2622.47|2614.77|2622.98|2615.28|2623.24|2615.54|2622.47|2614.77|36
1646792870000|2022-03-09 02:27:50|2622.66|2614.96|2623.4|2615.7|2623.56|2615.86|2622.52|2614.82|34
1646792880000|2022-03-09 02:28:00|2623.36|2615.66|2624.1|2616.4|2624.28|2616.58|2623.36|2615.66|35
1646792890000|2022-03-09 02:28:10|2624.06|2616.36|2623.54|2615.84|2624.06|2616.36|2622.63|2614.93|30
1646792900000|2022-03-09 02:28:20|2623.39|2615.69|2622.62|2614.92|2623.56|2615.86|2622.29|2614.59|34
1646792910000|2022-03-09 02:28:30|2622.73|2615.03|2622.37|2614.67|2622.76|2615.06|2622.11|2614.41|27
1646792920000|2022-03-09 02:28:40|2622.33|2614.63|2622.61|2614.91|2622.81|2615.11|2622.18|2614.48|32
1646792930000|2022-03-09 02:28:50|2622.37|2614.67|2622.95|2615.25|2623.15|2615.45|2622.37|2614.67|36
1646792940000|2022-03-09 02:29:00|2622.91|2615.21|2622.8|2615.1|2623.29|2615.59|2622.68|2614.98|39
1646792950000|2022-03-09 02:29:10|2622.75|2615.05|2622.63|2614.93|2623.1|2615.4|2622.25|2614.55|38
1646792960000|2022-03-09 02:29:20|2622.59|2614.89|2623.2|2615.5|2623.2|2615.5|2622.31|2614.61|33
1646792970000|2022-03-09 02:29:30|2622.94|2615.24|2623.87|2616.17|2623.87|2616.17|2622.85|2615.15|28
1646792980000|2022-03-09 02:29:40|2623.88|2616.18|2625.54|2617.84|2625.9|2618.2|2623.88|2616.18|33
1646792990000|2022-03-09 02:29:50|2625.57|2617.87|2625.27|2617.57|2625.98|2618.28|2625.05|2617.35|32
1646793000000|2022-03-09 02:30:00|2625.16|2617.46|2626.15|2618.45|2626.16|2618.46|2625.07|2617.37|32
1646793010000|2022-03-09 02:30:10|2625.88|2618.18|2625.44|2617.74|2626.18|2618.48|2625.33|2617.63|24
1646793020000|2022-03-09 02:30:20|2625.48|2617.78|2627.51|2619.81|2627.51|2619.81|2625.48|2617.78|28
1646793030000|2022-03-09 02:30:30|2627.74|2620.04|2626.91|2619.21|2627.83|2620.13|2626.91|2619.21|27
1646793040000|2022-03-09 02:30:40|2626.86|2619.16|2624.91|2617.21|2626.9|2619.2|2624.91|2617.21|38
1646793050000|2022-03-09 02:30:50|2624.69|2616.99|2623.33|2615.63|2624.98|2617.28|2623.33|2615.63|37
1646793060000|2022-03-09 02:31:00|2623.35|2615.65|2623.52|2615.82|2624.07|2616.37|2623.26|2615.56|32
1646793070000|2022-03-09 02:31:10|2623.45|2615.75|2622.45|2614.75|2623.45|2615.75|2622.45|2614.75|36
1646793080000|2022-03-09 02:31:20|2622.26|2614.56|2622.66|2614.96|2622.98|2615.28|2622.2|2614.5|38
1646793090000|2022-03-09 02:31:30|2622.65|2614.95|2622.4|2614.7|2623.18|2615.48|2622.23|2614.53|33
1646793100000|2022-03-09 02:31:40|2622.38|2614.68|2622.3|2614.6|2622.52|2614.82|2621.84|2614.14|30
1646793110000|2022-03-09 02:31:50|2622.29|2614.59|2622.24|2614.54|2622.33|2614.63|2622.13|2614.43|28
1646793120000|2022-03-09 02:32:00|2622.3|2614.6|2622.77|2615.07|2623.04|2615.34|2622.3|2614.6|36
1646793130000|2022-03-09 02:32:10|2622.7|2615|2622.62|2614.92|2623.53|2615.83|2622.32|2614.62|34
1646793140000|2022-03-09 02:32:20|2622.63|2614.93|2623.36|2615.66|2623.48|2615.78|2622.63|2614.93|29
1646793150000|2022-03-09 02:32:30|2623.37|2615.67|2623.76|2616.06|2623.77|2616.07|2623.29|2615.59|32
1646793160000|2022-03-09 02:32:40|2623.51|2615.81|2623.67|2615.97|2623.8|2616.1|2623.48|2615.78|36
1646793170000|2022-03-09 02:32:50|2623.68|2615.98|2623.72|2616.02|2623.83|2616.13|2623.45|2615.75|30
1646793180000|2022-03-09 02:33:00|2623.45|2615.75|2623.01|2615.31|2623.79|2616.09|2622.97|2615.27|29
1646793190000|2022-03-09 02:33:10|2623.03|2615.33|2626.12|2618.42|2626.12|2618.42|2623.03|2615.33|37
1646793200000|2022-03-09 02:33:20|2625.93|2618.23|2624.58|2616.88|2626.13|2618.43|2624.36|2616.66|34
1646793210000|2022-03-09 02:33:30|2624.59|2616.89|2626.73|2619.03|2626.96|2619.26|2624.51|2616.81|34
1646793220000|2022-03-09 02:33:40|2626.49|2618.79|2626.93|2619.23|2627.28|2619.58|2626.31|2618.61|31
1646793230000|2022-03-09 02:33:50|2627.19|2619.49|2628.15|2620.45|2628.22|2620.52|2627.19|2619.49|33
1646793240000|2022-03-09 02:34:00|2628.04|2620.34|2627.81|2620.11|2628.25|2620.55|2627.5|2619.8|33
1646793250000|2022-03-09 02:34:10|2627.85|2620.15|2627.93|2620.23|2627.97|2620.27|2627.79|2620.09|23
1646793260000|2022-03-09 02:34:20|2627.94|2620.24|2628.07|2620.37|2628.23|2620.53|2627.3|2619.6|28
1646793270000|2022-03-09 02:34:30|2628.06|2620.36|2628.49|2620.79|2628.54|2620.84|2627.86|2620.16|25
1646793280000|2022-03-09 02:34:40|2627.85|2620.15|2628.82|2621.12|2629.71|2622.01|2627.85|2620.15|32
1646793290000|2022-03-09 02:34:50|2629.37|2621.67|2637.04|2629.34|2637.5|2629.8|2628.38|2620.68|40
1646793300000|2022-03-09 02:35:00|2636.09|2628.39|2634.74|2627.04|2636.88|2629.18|2634.52|2626.82|38
1646793310000|2022-03-09 02:35:10|2634.45|2626.75|2637.23|2629.53|2637.27|2629.57|2634.45|2626.75|38
1646793320000|2022-03-09 02:35:20|2636.9|2629.2|2635.68|2627.98|2636.9|2629.2|2635.2|2627.5|38
1646793330000|2022-03-09 02:35:30|2635.62|2627.92|2635.76|2628.06|2636.16|2628.46|2635.36|2627.66|34
1646793340000|2022-03-09 02:35:40|2635.67|2627.97|2635.76|2628.06|2636.04|2628.34|2635.33|2627.63|34
1646793350000|2022-03-09 02:35:50|2635.6|2627.9|2635.48|2627.78|2635.69|2627.99|2635.27|2627.57|35
1646793360000|2022-03-09 02:36:00|2635.34|2627.64|2634.66|2626.96|2635.42|2627.72|2634.66|2626.96|34
1646793370000|2022-03-09 02:36:10|2634.58|2626.88|2638.32|2630.62|2638.32|2630.62|2634.15|2626.45|28
1646793380000|2022-03-09 02:36:20|2638.31|2630.61|2636.45|2628.75|2638.65|2630.95|2636.3|2628.6|39
1646793390000|2022-03-09 02:36:30|2636.1|2628.4|2635.1|2627.4|2636.1|2628.4|2635.01|2627.31|34
1646793400000|2022-03-09 02:36:40|2635.22|2627.52|2633.78|2626.08|2635.48|2627.78|2633.68|2625.98|35
1646793410000|2022-03-09 02:36:50|2633.56|2625.86|2631.89|2624.19|2633.91|2626.21|2631.69|2623.99|39
1646793420000|2022-03-09 02:37:00|2632.15|2624.45|2632.45|2624.75|2633.13|2625.43|2632.02|2624.32|40
1646793430000|2022-03-09 02:37:10|2632.21|2624.51|2632.92|2625.22|2632.92|2625.22|2632.07|2624.37|32
1646793440000|2022-03-09 02:37:20|2633.01|2625.31|2632.03|2624.33|2633.01|2625.31|2631.71|2624.01|32
1646793450000|2022-03-09 02:37:30|2632.19|2624.49|2632.25|2624.55|2632.52|2624.82|2631.74|2624.04|26
1646793460000|2022-03-09 02:37:40|2631.89|2624.19|2632.66|2624.96|2632.84|2625.14|2631.79|2624.09|33
1646793470000|2022-03-09 02:37:50|2632.82|2625.12|2632.86|2625.16|2633.66|2625.96|2632.82|2625.12|26
1646793480000|2022-03-09 02:38:00|2632.85|2625.15|2632.5|2624.8|2633.07|2625.37|2632.33|2624.63|33
1646793490000|2022-03-09 02:38:10|2632.64|2624.94|2631.49|2623.79|2632.79|2625.09|2631.43|2623.73|32
1646793500000|2022-03-09 02:38:20|2631.65|2623.95|2632.21|2624.51|2632.44|2624.74|2631.61|2623.91|32
1646793510000|2022-03-09 02:38:30|2632.2|2624.5|2632.6|2624.9|2632.68|2624.98|2632.17|2624.47|22
1646793520000|2022-03-09 02:38:40|2632.59|2624.89|2633.27|2625.57|2633.58|2625.88|2632.59|2624.89|32
1646793530000|2022-03-09 02:38:50|2633.16|2625.46|2632.59|2624.89|2633.43|2625.73|2632.59|2624.89|32
1646793540000|2022-03-09 02:39:00|2632.99|2625.29|2633.91|2626.21|2634.31|2626.61|2632.52|2624.82|36
1646793550000|2022-03-09 02:39:10|2633.86|2626.16|2634.1|2626.4|2634.71|2627.01|2633.86|2626.16|34
1646793560000|2022-03-09 02:39:20|2634.08|2626.38|2633.49|2625.79|2634.16|2626.46|2633.37|2625.67|35
1646793570000|2022-03-09 02:39:30|2633.47|2625.77|2631.07|2623.37|2633.47|2625.77|2630.8|2623.1|33
1646793580000|2022-03-09 02:39:40|2631.06|2623.36|2628.91|2621.21|2631.3|2623.6|2628.68|2620.98|35
1646793590000|2022-03-09 02:39:50|2628.96|2621.26|2629.42|2621.72|2629.55|2621.85|2628.76|2621.06|35
1646793600000|2022-03-09 02:40:00|2629.45|2621.75|2630.48|2622.78|2630.65|2622.95|2629.3|2621.6|37
1646793610000|2022-03-09 02:40:10|2630.4|2622.7|2630.06|2622.36|2630.58|2622.88|2629.71|2622.01|36
1646793620000|2022-03-09 02:40:20|2630.05|2622.35|2630.58|2622.88|2631.61|2623.91|2630.05|2622.35|36
1646793630000|2022-03-09 02:40:30|2630.36|2622.66|2632.12|2624.42|2632.13|2624.43|2630.36|2622.66|40
1646793640000|2022-03-09 02:40:40|2631.85|2624.15|2631.77|2624.07|2631.98|2624.28|2631.46|2623.76|34
1646793650000|2022-03-09 02:40:50|2631.64|2623.94|2631.31|2623.61|2631.77|2624.07|2631.23|2623.53|33
1646793660000|2022-03-09 02:41:00|2631.53|2623.83|2631.22|2623.52|2631.7|2624|2631.15|2623.45|37
1646793670000|2022-03-09 02:41:10|2631.25|2623.55|2631.39|2623.69|2631.42|2623.72|2631.18|2623.48|23
1646793680000|2022-03-09 02:41:20|2631.36|2623.66|2630.25|2622.55|2631.36|2623.66|2630.19|2622.49|25
1646793690000|2022-03-09 02:41:30|2630.32|2622.62|2630.69|2622.99|2630.71|2623.01|2630.26|2622.56|22
1646793700000|2022-03-09 02:41:40|2630.52|2622.82|2630.63|2622.93|2631.11|2623.41|2630.52|2622.82|24
1646793710000|2022-03-09 02:41:50|2630.71|2623.01|2631.07|2623.37|2631.07|2623.37|2630.61|2622.91|26
1646793720000|2022-03-09 02:42:00|2630.99|2623.29|2631.47|2623.77|2631.51|2623.81|2630.86|2623.16|33
1646793730000|2022-03-09 02:42:10|2631.43|2623.73|2631.35|2623.65|2631.72|2624.02|2631.1|2623.4|36
1646793740000|2022-03-09 02:42:20|2631.34|2623.64|2631.23|2623.53|2631.64|2623.94|2631.05|2623.35|32
1646793750000|2022-03-09 02:42:30|2631.05|2623.35|2631.1|2623.4|2631.66|2623.96|2631.02|2623.32|29
1646793760000|2022-03-09 02:42:40|2631.21|2623.51|2630.33|2622.63|2631.38|2623.68|2630.11|2622.41|28
1646793770000|2022-03-09 02:42:50|2630.32|2622.62|2631.03|2623.33|2631.15|2623.45|2630.31|2622.61|33
1646793780000|2022-03-09 02:43:00|2631.04|2623.34|2631|2623.3|2631.15|2623.45|2630.61|2622.91|36
1646793790000|2022-03-09 02:43:10|2630.97|2623.27|2629.14|2621.44|2630.97|2623.27|2628.76|2621.06|34
1646793800000|2022-03-09 02:43:20|2628.97|2621.27|2628.86|2621.16|2629.07|2621.37|2627.39|2619.69|38
1646793810000|2022-03-09 02:43:30|2628.76|2621.06|2627.97|2620.27|2628.82|2621.12|2627.97|2620.27|39
1646793820000|2022-03-09 02:43:40|2627.27|2619.57|2628.03|2620.33|2628.3|2620.6|2627.27|2619.57|33
1646793830000|2022-03-09 02:43:50|2628.04|2620.34|2627.91|2620.21|2628.27|2620.57|2627.91|2620.21|30
1646793840000|2022-03-09 02:44:00|2628.26|2620.56|2627.97|2620.27|2628.7|2621|2627.93|2620.23|31
1646793850000|2022-03-09 02:44:10|2627.96|2620.26|2627.24|2619.54|2627.96|2620.26|2627.22|2619.52|31
1646793860000|2022-03-09 02:44:20|2627.23|2619.53|2627.02|2619.32|2627.48|2619.78|2626.77|2619.07|32
1646793870000|2022-03-09 02:44:30|2626.9|2619.2|2627.14|2619.44|2627.45|2619.75|2626.68|2618.98|36
1646793880000|2022-03-09 02:44:40|2627.06|2619.36|2627.58|2619.88|2628.02|2620.32|2626.77|2619.07|37
1646793890000|2022-03-09 02:44:50|2627.59|2619.89|2627.81|2620.11|2628.08|2620.38|2627.08|2619.38|32
1646793900000|2022-03-09 02:45:00|2627.64|2619.94|2627.17|2619.47|2627.64|2619.94|2626.9|2619.2|31
1646793910000|2022-03-09 02:45:10|2627.12|2619.42|2627.6|2619.9|2627.73|2620.03|2626.94|2619.24|34
1646793920000|2022-03-09 02:45:20|2627.51|2619.81|2627.71|2620.01|2627.95|2620.25|2627.31|2619.61|38
1646793930000|2022-03-09 02:45:30|2627.52|2619.82|2628.16|2620.46|2628.32|2620.62|2627.43|2619.73|33
1646793940000|2022-03-09 02:45:40|2628.05|2620.35|2627.94|2620.24|2628.09|2620.39|2627.59|2619.89|34
1646793950000|2022-03-09 02:45:50|2627.93|2620.23|2627.25|2619.55|2627.93|2620.23|2626.97|2619.27|36
1646793960000|2022-03-09 02:46:00|2627.24|2619.54|2627.51|2619.81|2627.98|2620.28|2627.12|2619.42|35
1646793970000|2022-03-09 02:46:10|2627.58|2619.88|2627.4|2619.7|2627.82|2620.12|2627.33|2619.63|29
1646793980000|2022-03-09 02:46:20|2627.3|2619.6|2626.94|2619.24|2627.36|2619.66|2626.94|2619.24|36
1646793990000|2022-03-09 02:46:30|2626.95|2619.25|2627.43|2619.73|2627.46|2619.76|2626.95|2619.25|29
1646794000000|2022-03-09 02:46:40|2627.33|2619.63|2627.41|2619.71|2627.84|2620.14|2627.31|2619.61|34
1646794010000|2022-03-09 02:46:50|2627.39|2619.69|2627.38|2619.68|2628.03|2620.33|2627.03|2619.33|37
1646794020000|2022-03-09 02:47:00|2627.26|2619.56|2627.8|2620.1|2627.89|2620.19|2627.26|2619.56|33
1646794030000|2022-03-09 02:47:10|2627.85|2620.15|2628.35|2620.65|2628.35|2620.65|2627.3|2619.6|33
1646794040000|2022-03-09 02:47:20|2628.11|2620.41|2629.28|2621.58|2629.3|2621.6|2628.04|2620.34|33
1646794050000|2022-03-09 02:47:30|2629.29|2621.59|2628.77|2621.07|2629.29|2621.59|2628.29|2620.59|39
1646794060000|2022-03-09 02:47:40|2628.36|2620.66|2629.97|2622.27|2630.05|2622.35|2628.35|2620.65|34
1646794070000|2022-03-09 02:47:50|2629.55|2621.85|2629.58|2621.88|2630.11|2622.41|2629.32|2621.62|37
1646794080000|2022-03-09 02:48:00|2629.14|2621.44|2629.71|2622.01|2630.12|2622.42|2629.12|2621.42|38
1646794090000|2022-03-09 02:48:10|2629.94|2622.24|2629.92|2622.22|2630.32|2622.62|2629.75|2622.05|33
1646794100000|2022-03-09 02:48:20|2629.83|2622.13|2631.24|2623.54|2631.47|2623.77|2629.83|2622.13|36
1646794110000|2022-03-09 02:48:30|2631.21|2623.51|2630.78|2623.08|2631.21|2623.51|2630.5|2622.8|31
1646794120000|2022-03-09 02:48:40|2630.77|2623.07|2631.03|2623.33|2631.19|2623.49|2630.55|2622.85|35
1646794130000|2022-03-09 02:48:50|2630.98|2623.28|2630.98|2623.28|2631.06|2623.36|2630.64|2622.94|27
1646794140000|2022-03-09 02:49:00|2630.97|2623.27|2630.59|2622.89|2631.1|2623.4|2630.38|2622.68|33
1646794150000|2022-03-09 02:49:10|2631.03|2623.33|2630.99|2623.29|2631.36|2623.66|2630.79|2623.09|34
1646794160000|2022-03-09 02:49:20|2630.97|2623.27|2631.01|2623.31|2631.12|2623.42|2630.94|2623.24|30
1646794170000|2022-03-09 02:49:30|2631.06|2623.36|2631.22|2623.52|2631.22|2623.52|2630.52|2622.82|34
1646794180000|2022-03-09 02:49:40|2631.14|2623.44|2630.56|2622.86|2631.14|2623.44|2630.56|2622.86|32
1646794190000|2022-03-09 02:49:50|2630.59|2622.89|2630.59|2622.89|2630.82|2623.12|2630.52|2622.82|22
1646794200000|2022-03-09 02:50:00|2630.6|2622.9|2630.9|2623.2|2631.09|2623.39|2630.52|2622.82|24
1646794210000|2022-03-09 02:50:10|2630.93|2623.23|2633.83|2626.13|2633.83|2626.13|2630.93|2623.23|40
1646794220000|2022-03-09 02:50:20|2633.78|2626.08|2630.56|2622.86|2634.04|2626.34|2630.56|2622.86|38
1646794230000|2022-03-09 02:50:30|2630.42|2622.72|2629.04|2621.34|2630.51|2622.81|2629.04|2621.34|35
1646794240000|2022-03-09 02:50:40|2629.25|2621.55|2627.5|2619.8|2629.39|2621.69|2627.24|2619.54|39
1646794250000|2022-03-09 02:50:50|2627.56|2619.86|2623.56|2615.86|2627.56|2619.86|2623.48|2615.78|40
1646794260000|2022-03-09 02:51:00|2623.5|2615.8|2621.63|2613.93|2623.5|2615.8|2621.41|2613.71|40
1646794270000|2022-03-09 02:51:10|2621.57|2613.87|2621.99|2614.29|2622.25|2614.55|2620.93|2613.23|40
1646794280000|2022-03-09 02:51:20|2621.41|2613.71|2623.5|2615.8|2623.51|2615.81|2621.28|2613.58|38
1646794290000|2022-03-09 02:51:30|2623.44|2615.74|2623.74|2616.04|2623.79|2616.09|2623.26|2615.56|32
1646794300000|2022-03-09 02:51:40|2623.82|2616.12|2624.25|2616.55|2624.41|2616.71|2623.57|2615.87|36
1646794310000|2022-03-09 02:51:50|2624.26|2616.56|2623.46|2615.76|2624.38|2616.68|2623.32|2615.62|33
1646794320000|2022-03-09 02:52:00|2623.58|2615.88|2623.32|2615.62|2623.81|2616.11|2623.2|2615.5|31
1646794330000|2022-03-09 02:52:10|2623.21|2615.51|2623.91|2616.21|2624.18|2616.48|2622.95|2615.25|33
1646794340000|2022-03-09 02:52:20|2624.05|2616.35|2625.22|2617.52|2625.28|2617.58|2623.94|2616.24|24
1646794350000|2022-03-09 02:52:30|2625.26|2617.56|2625.21|2617.51|2625.31|2617.61|2624.64|2616.94|30
1646794360000|2022-03-09 02:52:40|2625.24|2617.54|2625.26|2617.56|2625.32|2617.62|2625.07|2617.37|20
1646794370000|2022-03-09 02:52:50|2625.14|2617.44|2625.63|2617.93|2625.63|2617.93|2624.92|2617.22|34
1646794380000|2022-03-09 02:53:00|2625.64|2617.94|2627.56|2619.86|2627.56|2619.86|2625.14|2617.44|38
1646794390000|2022-03-09 02:53:10|2627.59|2619.89|2626.75|2619.05|2627.97|2620.27|2626.75|2619.05|38
1646794400000|2022-03-09 02:53:20|2626.72|2619.02|2627.69|2619.99|2627.82|2620.12|2626.6|2618.9|36
1646794410000|2022-03-09 02:53:30|2627.66|2619.96|2629.08|2621.38|2629.08|2621.38|2627.44|2619.74|38
1646794420000|2022-03-09 02:53:40|2629.22|2621.52|2628.84|2621.14|2629.34|2621.64|2628.68|2620.98|32
1646794430000|2022-03-09 02:53:50|2628.78|2621.08|2628.49|2620.79|2629.05|2621.35|2628.26|2620.56|35
1646794440000|2022-03-09 02:54:00|2628.5|2620.8|2627.87|2620.17|2628.59|2620.89|2627.87|2620.17|39
1646794450000|2022-03-09 02:54:10|2627.94|2620.24|2629.04|2621.34|2629.81|2622.11|2627.61|2619.91|38
1646794460000|2022-03-09 02:54:20|2629.33|2621.63|2630.14|2622.44|2630.42|2622.72|2629.17|2621.47|30
1646794470000|2022-03-09 02:54:30|2629.57|2621.87|2630.13|2622.43|2630.44|2622.74|2629.28|2621.58|39
1646794480000|2022-03-09 02:54:40|2630.16|2622.46|2628.28|2620.58|2630.32|2622.62|2628.15|2620.45|39
1646794490000|2022-03-09 02:54:50|2628.26|2620.56|2628.97|2621.27|2629.29|2621.59|2628.23|2620.53|33
1646794500000|2022-03-09 02:55:00|2629.27|2621.57|2629.63|2621.93|2629.87|2622.17|2628.93|2621.23|33
1646794510000|2022-03-09 02:55:10|2629.59|2621.89|2631.15|2623.45|2631.15|2623.45|2629.49|2621.79|38
1646794520000|2022-03-09 02:55:20|2631.01|2623.31|2630.46|2622.76|2631.19|2623.49|2630.37|2622.67|37
1646794530000|2022-03-09 02:55:30|2630.33|2622.63|2628.18|2620.48|2630.33|2622.63|2627.99|2620.29|37
1646794540000|2022-03-09 02:55:40|2628.19|2620.49|2627.48|2619.78|2628.19|2620.49|2627.44|2619.74|38
1646794550000|2022-03-09 02:55:50|2627.75|2620.05|2628.42|2620.72|2628.81|2621.11|2627.6|2619.9|37
1646794560000|2022-03-09 02:56:00|2628.3|2620.6|2628.23|2620.53|2628.39|2620.69|2628.05|2620.35|37
1646794570000|2022-03-09 02:56:10|2628.25|2620.55|2628.17|2620.47|2628.36|2620.66|2628.04|2620.34|31
1646794580000|2022-03-09 02:56:20|2628.18|2620.48|2628.21|2620.51|2628.4|2620.7|2627.57|2619.87|36
1646794590000|2022-03-09 02:56:30|2628.22|2620.52|2628.62|2620.92|2628.62|2620.92|2627.77|2620.07|32
1646794600000|2022-03-09 02:56:40|2628.52|2620.82|2628.31|2620.61|2628.52|2620.82|2628|2620.3|33
1646794610000|2022-03-09 02:56:50|2628.21|2620.51|2627.68|2619.98|2628.38|2620.68|2627.68|2619.98|36
1646794620000|2022-03-09 02:57:00|2627.67|2619.97|2629.22|2621.52|2629.7|2622|2627.56|2619.86|39
1646794630000|2022-03-09 02:57:10|2629.37|2621.67|2628.82|2621.12|2630.22|2622.52|2628.78|2621.08|32
1646794640000|2022-03-09 02:57:20|2628.73|2621.03|2628.06|2620.36|2629.06|2621.36|2628.06|2620.36|37
1646794650000|2022-03-09 02:57:30|2627.94|2620.24|2628.22|2620.52|2628.24|2620.54|2627.81|2620.11|34
1646794660000|2022-03-09 02:57:40|2628.06|2620.36|2627.95|2620.25|2628.27|2620.57|2627.03|2619.33|35
1646794670000|2022-03-09 02:57:50|2627.96|2620.26|2628.09|2620.39|2628.55|2620.85|2627.96|2620.26|28
1646794680000|2022-03-09 02:58:00|2628.06|2620.36|2628.32|2620.62|2628.5|2620.8|2627.92|2620.22|32
1646794690000|2022-03-09 02:58:10|2628.27|2620.57|2627.61|2619.91|2628.46|2620.76|2627.6|2619.9|36
1646794700000|2022-03-09 02:58:20|2627.59|2619.89|2627.64|2619.94|2627.9|2620.2|2627.53|2619.83|32
1646794710000|2022-03-09 02:58:30|2627.54|2619.84|2627.83|2620.13|2627.87|2620.17|2627.5|2619.8|32
1646794720000|2022-03-09 02:58:40|2627.64|2619.94|2627.68|2619.98|2627.68|2619.98|2627.36|2619.66|32
1646794730000|2022-03-09 02:58:50|2627.71|2620.01|2627.89|2620.19|2628.1|2620.4|2627.57|2619.87|38
1646794740000|2022-03-09 02:59:00|2627.9|2620.2|2625.73|2618.03|2627.9|2620.2|2625.23|2617.53|38
1646794750000|2022-03-09 02:59:10|2625.68|2617.98|2625.27|2617.57|2625.68|2617.98|2624.9|2617.2|37
1646794760000|2022-03-09 02:59:20|2625.31|2617.61|2625.65|2617.95|2625.91|2618.21|2624.77|2617.07|37
1646794770000|2022-03-09 02:59:30|2625.78|2618.08|2625.38|2617.68|2625.98|2618.28|2625.18|2617.48|34
1646794780000|2022-03-09 02:59:40|2625.53|2617.83|2625.71|2618.01|2625.86|2618.16|2625.52|2617.82|33
1646794790000|2022-03-09 02:59:50|2625.79|2618.09|2625.5|2617.8|2625.85|2618.15|2625.49|2617.79|33
1646794800000|2022-03-09 03:00:00|2625.41|2617.71|2627.81|2620.11|2627.96|2620.26|2625.08|2617.38|38
1646794810000|2022-03-09 03:00:10|2627.86|2620.16|2625.97|2618.27|2628.59|2620.89|2625.89|2618.19|35
1646794820000|2022-03-09 03:00:20|2625.99|2618.29|2624.63|2616.93|2626|2618.3|2624.27|2616.57|36
1646794830000|2022-03-09 03:00:30|2624.54|2616.84|2624.24|2616.54|2624.54|2616.84|2624.21|2616.51|29
1646794840000|2022-03-09 03:00:40|2624.42|2616.72|2624.61|2616.91|2624.88|2617.18|2624.42|2616.72|35
1646794850000|2022-03-09 03:00:50|2624.63|2616.93|2624.55|2616.85|2624.72|2617.02|2624.49|2616.79|22
1646794860000|2022-03-09 03:01:00|2624.62|2616.92|2624.45|2616.75|2624.8|2617.1|2624.35|2616.65|28
1646794870000|2022-03-09 03:01:10|2624.47|2616.77|2623.29|2615.59|2624.49|2616.79|2623.29|2615.59|36
1646794880000|2022-03-09 03:01:20|2623.35|2615.65|2623.75|2616.05|2623.75|2616.05|2622.95|2615.25|32
1646794890000|2022-03-09 03:01:30|2624.18|2616.48|2625.52|2617.82|2626.35|2618.65|2623.87|2616.17|36
1646794900000|2022-03-09 03:01:40|2625.49|2617.79|2625.58|2617.88|2626.14|2618.44|2625.34|2617.64|36
1646794910000|2022-03-09 03:01:50|2625.56|2617.86|2625.59|2617.89|2626.28|2618.58|2625.47|2617.77|36
1646794920000|2022-03-09 03:02:00|2625.54|2617.84|2625.07|2617.37|2626.2|2618.5|2625.07|2617.37|38
1646794930000|2022-03-09 03:02:10|2624.96|2617.26|2623.98|2616.28|2625.08|2617.38|2623.98|2616.28|34
1646794940000|2022-03-09 03:02:20|2623.77|2616.07|2623.57|2615.87|2624.02|2616.32|2623.31|2615.61|35
1646794950000|2022-03-09 03:02:30|2623.44|2615.74|2623.77|2616.07|2623.89|2616.19|2623.32|2615.62|29
1646794960000|2022-03-09 03:02:40|2623.95|2616.25|2623.94|2616.24|2624.49|2616.79|2623.44|2615.74|37
1646794970000|2022-03-09 03:02:50|2623.93|2616.23|2624.17|2616.47|2624.17|2616.47|2623.48|2615.78|33
1646794980000|2022-03-09 03:03:00|2624.2|2616.5|2623.76|2616.06|2624.22|2616.52|2623.57|2615.87|31
1646794990000|2022-03-09 03:03:10|2623.54|2615.84|2623.81|2616.11|2623.91|2616.21|2623.22|2615.52|36
1646795000000|2022-03-09 03:03:20|2623.84|2616.14|2623.84|2616.14|2623.89|2616.19|2623.73|2616.03|18
1646795010000|2022-03-09 03:03:30|2623.88|2616.18|2623.88|2616.18|2624.08|2616.38|2623.84|2616.14|26
1646795020000|2022-03-09 03:03:40|2623.89|2616.19|2623.9|2616.2|2624.07|2616.37|2623.82|2616.12|21
1646795030000|2022-03-09 03:03:50|2623.81|2616.11|2624.04|2616.34|2624.04|2616.34|2623.27|2615.57|31
1646795040000|2022-03-09 03:04:00|2624.05|2616.35|2624.72|2617.02|2624.82|2617.12|2623.43|2615.73|35
1646795050000|2022-03-09 03:04:10|2624.63|2616.93|2624.39|2616.69|2624.74|2617.04|2624.36|2616.66|33
1646795060000|2022-03-09 03:04:20|2624.78|2617.08|2623.86|2616.16|2624.78|2617.08|2623.76|2616.06|34
1646795070000|2022-03-09 03:04:30|2623.91|2616.21|2623.75|2616.05|2624.22|2616.52|2623.69|2615.99|32
1646795080000|2022-03-09 03:04:40|2623.72|2616.02|2624.47|2616.77|2624.48|2616.78|2623.72|2616.02|35
1646795090000|2022-03-09 03:04:50|2624.34|2616.64|2624.21|2616.51|2624.51|2616.81|2624.21|2616.51|31
1646795100000|2022-03-09 03:05:00|2624.23|2616.53|2624.42|2616.72|2624.48|2616.78|2624.23|2616.53|29
1646795110000|2022-03-09 03:05:10|2624.38|2616.68|2623.89|2616.19|2624.38|2616.68|2623.89|2616.19|27
1646795120000|2022-03-09 03:05:20|2623.88|2616.18|2622.58|2614.88|2623.88|2616.18|2622.44|2614.74|29
1646795130000|2022-03-09 03:05:30|2622.64|2614.94|2623.36|2615.66|2623.55|2615.85|2622.63|2614.93|39
1646795140000|2022-03-09 03:05:40|2623.27|2615.57|2623.63|2615.93|2623.74|2616.04|2623.27|2615.57|36
1646795150000|2022-03-09 03:05:50|2623.72|2616.02|2624.19|2616.49|2624.19|2616.49|2623.68|2615.98|33
1646795160000|2022-03-09 03:06:00|2624.2|2616.5|2623.78|2616.08|2624.2|2616.5|2623.63|2615.93|30
1646795170000|2022-03-09 03:06:10|2623.75|2616.05|2624.38|2616.68|2624.56|2616.86|2623.63|2615.93|31
1646795180000|2022-03-09 03:06:20|2624.13|2616.43|2624.51|2616.81|2624.76|2617.06|2624.04|2616.34|36
1646795190000|2022-03-09 03:06:30|2624.53|2616.83|2625.51|2617.81|2625.51|2617.81|2624.29|2616.59|33
1646795200000|2022-03-09 03:06:40|2625.52|2617.82|2627.18|2619.48|2627.85|2620.15|2625.33|2617.63|39
1646795210000|2022-03-09 03:06:50|2627.22|2619.52|2626.26|2618.56|2627.7|2620|2626.04|2618.34|39
1646795220000|2022-03-09 03:07:00|2626.2|2618.5|2628.06|2620.36|2628.3|2620.6|2626.2|2618.5|36
1646795230000|2022-03-09 03:07:10|2628.21|2620.51|2627.73|2620.03|2628.41|2620.71|2627.56|2619.86|38
1646795240000|2022-03-09 03:07:20|2627.74|2620.04|2627.91|2620.21|2627.91|2620.21|2627.74|2620.04|22
1646795250000|2022-03-09 03:07:30|2628.09|2620.39|2628.34|2620.64|2628.41|2620.71|2627.99|2620.29|28
1646795260000|2022-03-09 03:07:40|2628.38|2620.68|2628.41|2620.71|2628.58|2620.88|2628.34|2620.64|27
1646795270000|2022-03-09 03:07:50|2628.49|2620.79|2628.95|2621.25|2629.01|2621.31|2628.49|2620.79|30
1646795280000|2022-03-09 03:08:00|2628.96|2621.26|2628.71|2621.01|2629.06|2621.36|2628.71|2621.01|21
1646795290000|2022-03-09 03:08:10|2628.57|2620.87|2630.87|2623.17|2630.87|2623.17|2628.57|2620.87|35
1646795300000|2022-03-09 03:08:20|2630.94|2623.24|2631.25|2623.55|2632.19|2624.49|2630.46|2622.76|34
1646795310000|2022-03-09 03:08:30|2630.94|2623.24|2628.25|2620.55|2630.94|2623.24|2628.12|2620.42|37
1646795320000|2022-03-09 03:08:40|2628.33|2620.63|2630.07|2622.37|2630.24|2622.54|2627.96|2620.26|38
1646795330000|2022-03-09 03:08:50|2630.11|2622.41|2629.82|2622.12|2630.11|2622.41|2629.02|2621.32|34
1646795340000|2022-03-09 03:09:00|2629.96|2622.26|2629.49|2621.79|2630.46|2622.76|2629.44|2621.74|38
1646795350000|2022-03-09 03:09:10|2629.52|2621.82|2629.1|2621.4|2629.52|2621.82|2628.3|2620.6|37
1646795360000|2022-03-09 03:09:20|2629.09|2621.39|2629.44|2621.74|2630.31|2622.61|2629.09|2621.39|32
1646795370000|2022-03-09 03:09:30|2629.61|2621.91|2630.49|2622.79|2630.71|2623.01|2629.61|2621.91|38
1646795380000|2022-03-09 03:09:40|2630.46|2622.76|2630.18|2622.48|2630.46|2622.76|2629.5|2621.8|34
1646795390000|2022-03-09 03:09:50|2630.19|2622.49|2629.79|2622.09|2630.3|2622.6|2629.76|2622.06|36
1646795400000|2022-03-09 03:10:00|2629.8|2622.1|2630.47|2622.77|2630.47|2622.77|2629.8|2622.1|33
1646795410000|2022-03-09 03:10:10|2630.45|2622.75|2629.47|2621.77|2630.57|2622.87|2629.47|2621.77|31
1646795420000|2022-03-09 03:10:20|2629.43|2621.73|2629.29|2621.59|2629.43|2621.73|2628.89|2621.19|37
1646795430000|2022-03-09 03:10:30|2629.27|2621.57|2629.96|2622.26|2630.74|2623.04|2629.27|2621.57|37
1646795440000|2022-03-09 03:10:40|2629.99|2622.29|2630.01|2622.31|2630.41|2622.71|2629.84|2622.14|33
1646795450000|2022-03-09 03:10:50|2630|2622.3|2630.03|2622.33|2630.28|2622.58|2629.5|2621.8|36
1646795460000|2022-03-09 03:11:00|2629.98|2622.28|2629.97|2622.27|2630.38|2622.68|2629.77|2622.07|23
1646795470000|2022-03-09 03:11:10|2629.94|2622.24|2629.51|2621.81|2630.21|2622.51|2629.45|2621.75|32
1646795480000|2022-03-09 03:11:20|2629.49|2621.79|2629.49|2621.79|2629.75|2622.05|2629.3|2621.6|29
1646795490000|2022-03-09 03:11:30|2629.54|2621.84|2629.92|2622.22|2630.5|2622.8|2629.5|2621.8|35
1646795500000|2022-03-09 03:11:40|2629.89|2622.19|2630.29|2622.59|2630.41|2622.71|2629.84|2622.14|32
1646795510000|2022-03-09 03:11:50|2630.21|2622.51|2630.7|2623|2630.7|2623|2630.07|2622.37|27
1646795520000|2022-03-09 03:12:00|2630.46|2622.76|2630.54|2622.84|2630.64|2622.94|2630.44|2622.74|28
1646795530000|2022-03-09 03:12:10|2630.6|2622.9|2630.48|2622.78|2630.79|2623.09|2630.48|2622.78|30
1646795540000|2022-03-09 03:12:20|2629.96|2622.26|2630.06|2622.36|2630.58|2622.88|2629|2621.3|33
1646795550000|2022-03-09 03:12:30|2630.03|2622.33|2629.8|2622.1|2630.14|2622.44|2629.64|2621.94|35
1646795560000|2022-03-09 03:12:40|2629.67|2621.97|2629.05|2621.35|2629.67|2621.97|2628.95|2621.25|30
1646795570000|2022-03-09 03:12:50|2629.14|2621.44|2629.47|2621.77|2629.65|2621.95|2628.95|2621.25|33
1646795580000|2022-03-09 03:13:00|2629.39|2621.69|2631.79|2624.09|2632.16|2624.46|2629.3|2621.6|35
1646795590000|2022-03-09 03:13:10|2631.83|2624.13|2631.65|2623.95|2632.05|2624.35|2631.46|2623.76|37
1646795600000|2022-03-09 03:13:20|2631.66|2623.96|2631.89|2624.19|2631.9|2624.2|2631.35|2623.65|34
1646795610000|2022-03-09 03:13:30|2631.49|2623.79|2633.23|2625.53|2633.23|2625.53|2631.4|2623.7|39
1646795620000|2022-03-09 03:13:40|2633.09|2625.39|2632.8|2625.1|2633.09|2625.39|2632.53|2624.83|37
1646795630000|2022-03-09 03:13:50|2632.73|2625.03|2631.91|2624.21|2633.12|2625.42|2631.91|2624.21|36
1646795640000|2022-03-09 03:14:00|2632.05|2624.35|2632.59|2624.89|2633.03|2625.33|2631.55|2623.85|39
1646795650000|2022-03-09 03:14:10|2632.43|2624.73|2632.53|2624.83|2633.3|2625.6|2632.37|2624.67|37
1646795660000|2022-03-09 03:14:20|2632.02|2624.32|2632.62|2624.92|2632.65|2624.95|2631.85|2624.15|31
1646795670000|2022-03-09 03:14:30|2631.85|2624.15|2633.48|2625.78|2633.59|2625.89|2631.85|2624.15|27
1646795680000|2022-03-09 03:14:40|2633.47|2625.77|2634.28|2626.58|2634.46|2626.76|2633.14|2625.44|28
1646795690000|2022-03-09 03:14:50|2634.36|2626.66|2634.44|2626.74|2634.54|2626.84|2633.89|2626.19|35
1646795700000|2022-03-09 03:15:00|2634.21|2626.51|2634.19|2626.49|2634.54|2626.84|2634.05|2626.35|28
1646795710000|2022-03-09 03:15:10|2634.27|2626.57|2634.6|2626.9|2634.66|2626.96|2632.92|2625.22|32
1646795720000|2022-03-09 03:15:20|2634.62|2626.92|2634.24|2626.54|2634.86|2627.16|2633.97|2626.27|36
1646795730000|2022-03-09 03:15:30|2634.42|2626.72|2634.85|2627.15|2635.46|2627.76|2633.83|2626.13|34
1646795740000|2022-03-09 03:15:40|2636.22|2628.52|2634.88|2627.18|2636.22|2628.52|2634.75|2627.05|37
1646795750000|2022-03-09 03:15:50|2634.94|2627.24|2634.94|2627.24|2635.46|2627.76|2634.76|2627.06|33
1646795760000|2022-03-09 03:16:00|2634.91|2627.21|2635.2|2627.5|2635.2|2627.5|2634.75|2627.05|33
1646795770000|2022-03-09 03:16:10|2635.23|2627.53|2635.09|2627.39|2635.46|2627.76|2634.98|2627.28|35
1646795780000|2022-03-09 03:16:20|2635.04|2627.34|2635.04|2627.34|2635.11|2627.41|2634.68|2626.98|37
1646795790000|2022-03-09 03:16:30|2634.94|2627.24|2636.06|2628.36|2636.77|2629.07|2634.91|2627.21|35
1646795800000|2022-03-09 03:16:40|2636.72|2629.02|2636.33|2628.63|2636.88|2629.18|2635.69|2627.99|35
1646795810000|2022-03-09 03:16:50|2636.13|2628.43|2635.61|2627.91|2636.34|2628.64|2635.49|2627.79|28
1646795820000|2022-03-09 03:17:00|2635.5|2627.8|2635.12|2627.42|2635.66|2627.96|2634.83|2627.13|35
1646795830000|2022-03-09 03:17:10|2635.03|2627.33|2633.37|2625.67|2635.98|2628.28|2633.24|2625.54|35
1646795840000|2022-03-09 03:17:20|2633.28|2625.58|2631.52|2623.82|2633.28|2625.58|2631.37|2623.67|36
1646795850000|2022-03-09 03:17:30|2631.55|2623.85|2631.51|2623.81|2631.71|2624.01|2631.2|2623.5|39
1646795860000|2022-03-09 03:17:40|2631.46|2623.76|2631.84|2624.14|2631.84|2624.14|2631.06|2623.36|36
1646795870000|2022-03-09 03:17:50|2631.86|2624.16|2631.53|2623.83|2631.89|2624.19|2631.4|2623.7|31
1646795880000|2022-03-09 03:18:00|2631.61|2623.91|2632.06|2624.36|2632.3|2624.6|2631.4|2623.7|34
1646795890000|2022-03-09 03:18:10|2632.09|2624.39|2631.77|2624.07|2632.25|2624.55|2631.75|2624.05|35
1646795900000|2022-03-09 03:18:20|2631.76|2624.06|2631.86|2624.16|2632.11|2624.41|2631.59|2623.89|34
1646795910000|2022-03-09 03:18:30|2631.97|2624.27|2632.47|2624.77|2632.64|2624.94|2631.75|2624.05|36
1646795920000|2022-03-09 03:18:40|2632.38|2624.68|2632.49|2624.79|2633.27|2625.57|2631.85|2624.15|31
1646795930000|2022-03-09 03:18:50|2632.83|2625.13|2632.91|2625.21|2634|2626.3|2632.38|2624.68|29
1646795940000|2022-03-09 03:19:00|2633.01|2625.31|2632.95|2625.25|2633.11|2625.41|2632.79|2625.09|30
1646795950000|2022-03-09 03:19:10|2633.05|2625.35|2631.47|2623.77|2633.05|2625.35|2631.47|2623.77|29
1646795960000|2022-03-09 03:19:20|2631.54|2623.84|2631.84|2624.14|2632.05|2624.35|2631.41|2623.71|38
1646795970000|2022-03-09 03:19:30|2631.68|2623.98|2631.82|2624.12|2632.13|2624.43|2631.68|2623.98|31
1646795980000|2022-03-09 03:19:40|2631.94|2624.24|2632.3|2624.6|2633.47|2625.77|2631.66|2623.96|25
1646795990000|2022-03-09 03:19:50|2633.04|2625.34|2632.65|2624.95|2634.24|2626.54|2632.54|2624.84|35
1646796000000|2022-03-09 03:20:00|2632.74|2625.04|2633.4|2625.7|2634.11|2626.41|2632.55|2624.85|33
1646796010000|2022-03-09 03:20:10|2633.3|2625.6|2633.36|2625.66|2634.29|2626.59|2632.87|2625.17|32
1646796020000|2022-03-09 03:20:20|2633.35|2625.65|2633.49|2625.79|2634.09|2626.39|2632.7|2625|37
1646796030000|2022-03-09 03:20:30|2634.52|2626.82|2633.52|2625.82|2634.52|2626.82|2632.85|2625.15|39
1646796040000|2022-03-09 03:20:40|2633.3|2625.6|2634.48|2626.78|2635.28|2627.58|2632.93|2625.23|35
1646796050000|2022-03-09 03:20:50|2634.77|2627.07|2636.18|2628.48|2636.18|2628.48|2634.26|2626.56|31
1646796060000|2022-03-09 03:21:00|2636.23|2628.53|2637.23|2629.53|2637.23|2629.53|2636.05|2628.35|30
1646796070000|2022-03-09 03:21:10|2637.16|2629.46|2638.22|2630.52|2638.46|2630.76|2637.16|2629.46|25
1646796080000|2022-03-09 03:21:20|2638.28|2630.58|2638.19|2630.49|2638.3|2630.6|2637.88|2630.18|20
1646796090000|2022-03-09 03:21:30|2638.28|2630.58|2643.61|2635.91|2643.61|2635.91|2638.16|2630.46|29
1646796100000|2022-03-09 03:21:40|2643.74|2636.04|2645.03|2637.33|2645.49|2637.79|2642.74|2635.04|35
1646796110000|2022-03-09 03:21:50|2644.38|2636.68|2644.19|2636.49|2648.03|2640.33|2644.19|2636.49|40
1646796120000|2022-03-09 03:22:00|2644.1|2636.4|2646.18|2638.48|2647.25|2639.55|2643.08|2635.38|39
1646796130000|2022-03-09 03:22:10|2645.86|2638.16|2644.2|2636.5|2647.11|2639.41|2643.42|2635.72|40
1646796140000|2022-03-09 03:22:20|2643.98|2636.28|2640.29|2632.59|2643.98|2636.28|2638.8|2631.1|40
1646796150000|2022-03-09 03:22:30|2640.34|2632.64|2640|2632.3|2640.6|2632.9|2640|2632.3|38
1646796160000|2022-03-09 03:22:40|2639.97|2632.27|2640.92|2633.22|2640.92|2633.22|2639.76|2632.06|39
1646796170000|2022-03-09 03:22:50|2641.08|2633.38|2642.06|2634.36|2643.24|2635.54|2641.08|2633.38|37
1646796180000|2022-03-09 03:23:00|2642.42|2634.72|2642.61|2634.91|2643.85|2636.15|2642.23|2634.53|39
1646796190000|2022-03-09 03:23:10|2642.6|2634.9|2642.58|2634.88|2643.13|2635.43|2641.27|2633.57|37
1646796200000|2022-03-09 03:23:20|2642.56|2634.86|2641.95|2634.25|2643.19|2635.49|2640.86|2633.16|37
1646796210000|2022-03-09 03:23:30|2641.89|2634.19|2641.53|2633.83|2641.89|2634.19|2641.18|2633.48|31
1646796220000|2022-03-09 03:23:40|2641.49|2633.79|2642.8|2635.1|2643.55|2635.85|2641.49|2633.79|34
1646796230000|2022-03-09 03:23:50|2642.86|2635.16|2642.92|2635.22|2643.1|2635.4|2642.22|2634.52|33
1646796240000|2022-03-09 03:24:00|2643.01|2635.31|2646.19|2638.49|2646.19|2638.49|2643.01|2635.31|37
1646796250000|2022-03-09 03:24:10|2646.32|2638.62|2648.7|2641|2648.7|2641|2646.32|2638.62|39
1646796260000|2022-03-09 03:24:20|2648.59|2640.89|2648.67|2640.97|2649.18|2641.48|2646.83|2639.13|40
1646796270000|2022-03-09 03:24:30|2649.02|2641.32|2647.33|2639.63|2649.02|2641.32|2645.82|2638.12|39
1646796280000|2022-03-09 03:24:40|2647.35|2639.65|2648.41|2640.71|2649.75|2642.05|2647.35|2639.65|38
1646796290000|2022-03-09 03:24:50|2648.29|2640.59|2648.36|2640.66|2649.23|2641.53|2647.81|2640.11|38
1646796300000|2022-03-09 03:25:00|2648.58|2640.88|2651.82|2644.12|2651.91|2644.21|2648.58|2640.88|36
1646796310000|2022-03-09 03:25:10|2651.78|2644.08|2651.06|2643.36|2652.34|2644.64|2650.33|2642.63|40
1646796320000|2022-03-09 03:25:20|2651.07|2643.37|2669.14|2661.44|2669.14|2661.44|2651.07|2643.37|39
1646796330000|2022-03-09 03:25:30|2667.94|2660.24|2661.42|2653.72|2668.93|2661.23|2661.42|2653.72|40
1646796340000|2022-03-09 03:25:40|2661.25|2653.55|2661.52|2653.82|2665.13|2657.43|2660.91|2653.21|40
1646796350000|2022-03-09 03:25:50|2661.42|2653.72|2662.79|2655.09|2663.84|2656.14|2660.72|2653.02|39
1646796360000|2022-03-09 03:26:00|2661.97|2654.27|2663.77|2656.07|2665.49|2657.79|2661.97|2654.27|40
1646796370000|2022-03-09 03:26:10|2663.76|2656.06|2667.02|2659.32|2667.02|2659.32|2662.93|2655.23|39
1646796380000|2022-03-09 03:26:20|2666.97|2659.27|2664.77|2657.07|2667.03|2659.33|2663.56|2655.86|39
1646796390000|2022-03-09 03:26:30|2665.02|2657.32|2667.53|2659.83|2668.73|2661.03|2665.02|2657.32|40
1646796400000|2022-03-09 03:26:40|2667.87|2660.17|2665.92|2658.22|2667.87|2660.17|2665.69|2657.99|39
1646796410000|2022-03-09 03:26:50|2666.18|2658.48|2667.74|2660.04|2667.84|2660.14|2665.02|2657.32|36
1646796420000|2022-03-09 03:27:00|2667.85|2660.15|2665.33|2657.63|2668.47|2660.77|2665.33|2657.63|39
1646796430000|2022-03-09 03:27:10|2665.24|2657.54|2665.24|2657.54|2666.66|2658.96|2664.78|2657.08|37
1646796440000|2022-03-09 03:27:20|2665.09|2657.39|2665.14|2657.44|2665.95|2658.25|2664.71|2657.01|38
1646796450000|2022-03-09 03:27:30|2665.19|2657.49|2664.39|2656.69|2665.7|2658|2664.27|2656.57|38
1646796460000|2022-03-09 03:27:40|2663.96|2656.26|2663.48|2655.78|2664.36|2656.66|2663.32|2655.62|35
1646796470000|2022-03-09 03:27:50|2663.47|2655.77|2665.44|2657.74|2665.44|2657.74|2663.43|2655.73|40
1646796480000|2022-03-09 03:28:00|2665.43|2657.73|2666.41|2658.71|2667.71|2660.01|2665.36|2657.66|37
1646796490000|2022-03-09 03:28:10|2666.25|2658.55|2667.47|2659.77|2667.9|2660.2|2666.15|2658.45|36
1646796500000|2022-03-09 03:28:20|2667.48|2659.78|2666.12|2658.42|2667.5|2659.8|2666.09|2658.39|39
1646796510000|2022-03-09 03:28:30|2666.07|2658.37|2664.58|2656.88|2666.07|2658.37|2664.58|2656.88|38
1646796520000|2022-03-09 03:28:40|2664.73|2657.03|2665.97|2658.27|2667.15|2659.45|2664.62|2656.92|36
1646796530000|2022-03-09 03:28:50|2666.1|2658.4|2667.03|2659.33|2667.66|2659.96|2665.93|2658.23|37
1646796540000|2022-03-09 03:29:00|2667|2659.3|2667.79|2660.09|2667.79|2660.09|2665.75|2658.05|38
1646796550000|2022-03-09 03:29:10|2667.84|2660.14|2669.17|2661.47|2669.17|2661.47|2667.4|2659.7|34
1646796560000|2022-03-09 03:29:20|2669.26|2661.56|2667.86|2660.16|2669.26|2661.56|2666.7|2659|36
1646796570000|2022-03-09 03:29:30|2667.91|2660.21|2667.85|2660.15|2668.52|2660.82|2667.08|2659.38|37
1646796580000|2022-03-09 03:29:40|2667.93|2660.23|2667.04|2659.34|2667.93|2660.23|2666.47|2658.77|37
1646796590000|2022-03-09 03:29:50|2667.06|2659.36|2667.15|2659.45|2667.25|2659.55|2666.62|2658.92|35
1646796600000|2022-03-09 03:30:00|2667.17|2659.47|2669.94|2662.24|2669.94|2662.24|2667.12|2659.42|38
1646796610000|2022-03-09 03:30:10|2670.12|2662.42|2672.04|2664.34|2672.75|2665.05|2670.12|2662.42|39
1646796620000|2022-03-09 03:30:20|2672.08|2664.38|2671.6|2663.9|2672.75|2665.05|2671.21|2663.51|37
1646796630000|2022-03-09 03:30:30|2671.69|2663.99|2671.35|2663.65|2672.06|2664.36|2671.02|2663.32|39
1646796640000|2022-03-09 03:30:40|2671.31|2663.61|2672.05|2664.35|2672.05|2664.35|2670.23|2662.53|40
1646796650000|2022-03-09 03:30:50|2671.94|2664.24|2672.12|2664.42|2672.67|2664.97|2671.94|2664.24|39
1646796660000|2022-03-09 03:31:00|2672.14|2664.44|2672.17|2664.47|2672.59|2664.89|2671.55|2663.85|32
1646796670000|2022-03-09 03:31:10|2672.19|2664.49|2672.41|2664.71|2672.41|2664.71|2671.58|2663.88|36
1646796680000|2022-03-09 03:31:20|2672.5|2664.8|2670.67|2662.97|2672.66|2664.96|2670.67|2662.97|35
1646796690000|2022-03-09 03:31:30|2670.54|2662.84|2672.14|2664.44|2672.92|2665.22|2670.46|2662.76|38
1646796700000|2022-03-09 03:31:40|2672.09|2664.39|2673.31|2665.61|2673.31|2665.61|2671.84|2664.14|38
1646796710000|2022-03-09 03:31:50|2673.23|2665.53|2673.7|2666|2673.8|2666.1|2672.87|2665.17|36
1646796720000|2022-03-09 03:32:00|2673.84|2666.14|2673.39|2665.69|2673.86|2666.16|2673.09|2665.39|40
1646796730000|2022-03-09 03:32:10|2673.58|2665.88|2675.32|2667.62|2677.66|2669.96|2673.58|2665.88|39
1646796740000|2022-03-09 03:32:20|2675.37|2667.67|2677.02|2669.32|2677.13|2669.43|2674.18|2666.48|40
1646796750000|2022-03-09 03:32:30|2676.93|2669.23|2679.73|2672.03|2680.89|2673.19|2676.45|2668.75|38
1646796760000|2022-03-09 03:32:40|2679.71|2672.01|2687.53|2679.83|2688.66|2680.96|2678.43|2670.73|39
1646796770000|2022-03-09 03:32:50|2687.14|2679.44|2686.9|2679.2|2687.33|2679.63|2684.96|2677.26|38
1646796780000|2022-03-09 03:33:00|2686.2|2678.5|2689.09|2681.39|2689.84|2682.14|2686.2|2678.5|40
1646796790000|2022-03-09 03:33:10|2689.1|2681.4|2687.16|2679.46|2689.52|2681.82|2686.92|2679.22|39
1646796800000|2022-03-09 03:33:20|2687.57|2679.87|2686.58|2678.88|2688.97|2681.27|2685.9|2678.2|38
1646796810000|2022-03-09 03:33:30|2686.57|2678.87|2686.5|2678.8|2686.88|2679.18|2685.72|2678.02|38
1646796820000|2022-03-09 03:33:40|2686.83|2679.13|2685.7|2678|2687.3|2679.6|2684.87|2677.17|40
1646796830000|2022-03-09 03:33:50|2685.81|2678.11|2684.73|2677.03|2686.15|2678.45|2684.45|2676.75|38
1646796840000|2022-03-09 03:34:00|2684.66|2676.96|2686.54|2678.84|2687.96|2680.26|2684.57|2676.87|40
1646796850000|2022-03-09 03:34:10|2686.64|2678.94|2684.68|2676.98|2686.64|2678.94|2684.16|2676.46|39
1646796860000|2022-03-09 03:34:20|2684.73|2677.03|2684.18|2676.48|2685.38|2677.68|2684.14|2676.44|39
1646796870000|2022-03-09 03:34:30|2684.13|2676.43|2685.29|2677.59|2685.29|2677.59|2683.87|2676.17|40
1646796880000|2022-03-09 03:34:40|2685.33|2677.63|2686.62|2678.92|2688.41|2680.71|2685.03|2677.33|39
1646796890000|2022-03-09 03:34:50|2686.69|2678.99|2686.82|2679.12|2687.05|2679.35|2685.95|2678.25|37
1646796900000|2022-03-09 03:35:00|2686.47|2678.77|2685.49|2677.79|2687.14|2679.44|2685.05|2677.35|40
1646796910000|2022-03-09 03:35:10|2685.44|2677.74|2688.84|2681.14|2688.84|2681.14|2685.44|2677.74|40
1646796920000|2022-03-09 03:35:20|2689|2681.3|2690.14|2682.44|2690.14|2682.44|2686.12|2678.42|39
1646796930000|2022-03-09 03:35:30|2690.07|2682.37|2690.98|2683.28|2691.6|2683.9|2689.05|2681.35|37
1646796940000|2022-03-09 03:35:40|2690.99|2683.29|2690.78|2683.08|2693.48|2685.78|2690.73|2683.03|39
1646796950000|2022-03-09 03:35:50|2690.7|2683|2688.76|2681.06|2690.97|2683.27|2688.76|2681.06|37
1646796960000|2022-03-09 03:36:00|2688.75|2681.05|2690.61|2682.91|2690.89|2683.19|2688.5|2680.8|36
1646796970000|2022-03-09 03:36:10|2690.59|2682.89|2690.31|2682.61|2691.86|2684.16|2689.74|2682.04|38
1646796980000|2022-03-09 03:36:20|2690.3|2682.6|2690.78|2683.08|2691.27|2683.57|2690.22|2682.52|33
1646796990000|2022-03-09 03:36:30|2690.71|2683.01|2688.54|2680.84|2690.71|2683.01|2688.08|2680.38|37
1646797000000|2022-03-09 03:36:40|2688.87|2681.17|2688.89|2681.19|2689.41|2681.71|2688.66|2680.96|39
1646797010000|2022-03-09 03:36:50|2689.01|2681.31|2688.9|2681.2|2689.21|2681.51|2688.27|2680.57|36
1646797020000|2022-03-09 03:37:00|2689.01|2681.31|2688.06|2680.36|2689.18|2681.48|2687.72|2680.02|39
1646797030000|2022-03-09 03:37:10|2688.05|2680.35|2687.07|2679.37|2688.21|2680.51|2686.72|2679.02|36
1646797040000|2022-03-09 03:37:20|2686.48|2678.78|2686.17|2678.47|2687|2679.3|2685.97|2678.27|34
1646797050000|2022-03-09 03:37:30|2685.5|2677.8|2684.35|2676.65|2685.69|2677.99|2684.06|2676.36|33
1646797060000|2022-03-09 03:37:40|2684.46|2676.76|2684.17|2676.47|2685.06|2677.36|2683.4|2675.7|38
1646797070000|2022-03-09 03:37:50|2684.3|2676.6|2684.18|2676.48|2684.9|2677.2|2683.49|2675.79|39
1646797080000|2022-03-09 03:38:00|2684.13|2676.43|2683.87|2676.17|2684.28|2676.58|2683.25|2675.55|39
1646797090000|2022-03-09 03:38:10|2683.88|2676.18|2684.23|2676.53|2684.37|2676.67|2683.58|2675.88|37
1646797100000|2022-03-09 03:38:20|2684.14|2676.44|2684.74|2677.04|2685.46|2677.76|2684.09|2676.39|36
1646797110000|2022-03-09 03:38:30|2684.75|2677.05|2684.57|2676.87|2685.1|2677.4|2684.39|2676.69|34
1646797120000|2022-03-09 03:38:40|2684.49|2676.79|2685.47|2677.77|2685.47|2677.77|2684.24|2676.54|29
1646797130000|2022-03-09 03:38:50|2685.76|2678.06|2684.89|2677.19|2685.81|2678.11|2684.5|2676.8|36
1646797140000|2022-03-09 03:39:00|2685.1|2677.4|2688.62|2680.92|2690.96|2683.26|2684.96|2677.26|39
1646797150000|2022-03-09 03:39:10|2688.5|2680.8|2688.96|2681.26|2689.4|2681.7|2688.3|2680.6|37
1646797160000|2022-03-09 03:39:20|2689.25|2681.55|2690.07|2682.37|2690.1|2682.4|2688.72|2681.02|38
1646797170000|2022-03-09 03:39:30|2690.23|2682.53|2690.28|2682.58|2691.34|2683.64|2689.26|2681.56|39
1646797180000|2022-03-09 03:39:40|2690.23|2682.53|2690.75|2683.05|2691.2|2683.5|2690.13|2682.43|38
1646797190000|2022-03-09 03:39:50|2690.81|2683.11|2690.5|2682.8|2691.04|2683.34|2690.25|2682.55|38
1646797200000|2022-03-09 03:40:00|2690.3|2682.6|2688.5|2680.8|2691.11|2683.41|2688.44|2680.74|36
1646797210000|2022-03-09 03:40:10|2688.6|2680.9|2688.3|2680.6|2689.6|2681.9|2688.16|2680.46|40
1646797220000|2022-03-09 03:40:20|2688.17|2680.47|2687.53|2679.83|2688.18|2680.48|2687.18|2679.48|31
1646797230000|2022-03-09 03:40:30|2687.56|2679.86|2688.56|2680.86|2688.6|2680.9|2687.53|2679.83|33
1646797240000|2022-03-09 03:40:40|2688.58|2680.88|2688.78|2681.08|2688.78|2681.08|2688.43|2680.73|27
1646797250000|2022-03-09 03:40:50|2688.59|2680.89|2688.62|2680.92|2688.62|2680.92|2688.44|2680.74|19
1646797260000|2022-03-09 03:41:00|2688.46|2680.76|2688.6|2680.9|2688.7|2681|2688.36|2680.66|23
1646797270000|2022-03-09 03:41:10|2688.63|2680.93|2688.97|2681.27|2689.17|2681.47|2688.52|2680.82|33
1646797280000|2022-03-09 03:41:20|2688.82|2681.12|2689.58|2681.88|2689.64|2681.94|2688.71|2681.01|28
1646797290000|2022-03-09 03:41:30|2689.56|2681.86|2689.67|2681.97|2690.09|2682.39|2689.46|2681.76|33
1646797300000|2022-03-09 03:41:40|2689.69|2681.99|2690.87|2683.17|2690.87|2683.17|2689.41|2681.71|35
1646797310000|2022-03-09 03:41:50|2690.88|2683.18|2690.2|2682.5|2691.32|2683.62|2689.9|2682.2|32
1646797320000|2022-03-09 03:42:00|2689.98|2682.28|2689.74|2682.04|2690.33|2682.63|2689.46|2681.76|30
1646797330000|2022-03-09 03:42:10|2689.75|2682.05|2689.63|2681.93|2689.95|2682.25|2689.38|2681.68|18
1646797340000|2022-03-09 03:42:20|2690.45|2682.75|2690.52|2682.82|2691.08|2683.38|2690.21|2682.51|34
1646797350000|2022-03-09 03:42:30|2690.44|2682.74|2690.53|2682.83|2690.61|2682.91|2690.36|2682.66|22
1646797360000|2022-03-09 03:42:40|2690.54|2682.84|2690.65|2682.95|2690.68|2682.98|2690.1|2682.4|30
1646797370000|2022-03-09 03:42:50|2690.69|2682.99|2691.03|2683.33|2691.11|2683.41|2690.43|2682.73|38
1646797380000|2022-03-09 03:43:00|2691.24|2683.54|2693.1|2685.4|2693.1|2685.4|2691.24|2683.54|31
1646797390000|2022-03-09 03:43:10|2693.48|2685.78|2695.03|2687.33|2695.45|2687.75|2692.84|2685.14|40
1646797400000|2022-03-09 03:43:20|2694.99|2687.29|2694.65|2686.95|2695.61|2687.91|2694.5|2686.8|37
1646797410000|2022-03-09 03:43:30|2694.46|2686.76|2694.54|2686.84|2694.96|2687.26|2693.88|2686.18|39
1646797420000|2022-03-09 03:43:40|2694.47|2686.77|2694.41|2686.71|2694.77|2687.07|2694.36|2686.66|36
1646797430000|2022-03-09 03:43:50|2694.34|2686.64|2694.28|2686.58|2694.71|2687.01|2693.9|2686.2|34
1646797440000|2022-03-09 03:44:00|2693.72|2686.02|2691.82|2684.12|2693.72|2686.02|2691.67|2683.97|39
1646797450000|2022-03-09 03:44:10|2692.18|2684.48|2692.31|2684.61|2692.34|2684.64|2691.21|2683.51|33
1646797460000|2022-03-09 03:44:20|2692.32|2684.62|2691.91|2684.21|2692.93|2685.23|2691.91|2684.21|38
1646797470000|2022-03-09 03:44:30|2692.19|2684.49|2691.83|2684.13|2692.68|2684.98|2691.35|2683.65|37
1646797480000|2022-03-09 03:44:40|2692.15|2684.45|2693.24|2685.54|2693.68|2685.98|2692.15|2684.45|39
1646797490000|2022-03-09 03:44:50|2693|2685.3|2693.51|2685.81|2694.25|2686.55|2692.9|2685.2|39
1646797500000|2022-03-09 03:45:00|2693.53|2685.83|2692.85|2685.15|2693.7|2686|2692.74|2685.04|31
1646797510000|2022-03-09 03:45:10|2692.74|2685.04|2692.54|2684.84|2693.95|2686.25|2692.54|2684.84|33
1646797520000|2022-03-09 03:45:20|2692.95|2685.25|2692.49|2684.79|2693.86|2686.16|2692.31|2684.61|34
1646797530000|2022-03-09 03:45:30|2692.68|2684.98|2691.93|2684.23|2693.06|2685.36|2691.87|2684.17|36
1646797540000|2022-03-09 03:45:40|2692.14|2684.44|2691.9|2684.2|2692.14|2684.44|2690.23|2682.53|40
1646797550000|2022-03-09 03:45:50|2691.83|2684.13|2691.56|2683.86|2692.1|2684.4|2690.51|2682.81|35
1646797560000|2022-03-09 03:46:00|2691.47|2683.77|2692.03|2684.33|2692.46|2684.76|2690.4|2682.7|33
1646797570000|2022-03-09 03:46:10|2692.23|2684.53|2692.31|2684.61|2692.61|2684.91|2692.02|2684.32|32
1646797580000|2022-03-09 03:46:20|2692.38|2684.68|2692.55|2684.85|2692.68|2684.98|2692.1|2684.4|36
1646797590000|2022-03-09 03:46:30|2692.53|2684.83|2692.49|2684.79|2692.64|2684.94|2691.86|2684.16|32
1646797600000|2022-03-09 03:46:40|2692.5|2684.8|2692.09|2684.39|2692.5|2684.8|2691.92|2684.22|35
1646797610000|2022-03-09 03:46:50|2692.08|2684.38|2692.78|2685.08|2692.79|2685.09|2692.06|2684.36|36
1646797620000|2022-03-09 03:47:00|2692.8|2685.1|2692.46|2684.76|2692.8|2685.1|2692.2|2684.5|31
1646797630000|2022-03-09 03:47:10|2692.34|2684.64|2693.2|2685.5|2693.35|2685.65|2692.12|2684.42|33
1646797640000|2022-03-09 03:47:20|2693.12|2685.42|2692.92|2685.22|2693.42|2685.72|2692.55|2684.85|37
1646797650000|2022-03-09 03:47:30|2692.91|2685.21|2691.93|2684.23|2693.42|2685.72|2691.93|2684.23|34
1646797660000|2022-03-09 03:47:40|2692.29|2684.59|2692.98|2685.28|2693.56|2685.86|2692.01|2684.31|35
1646797670000|2022-03-09 03:47:50|2692.95|2685.25|2693.42|2685.72|2693.92|2686.22|2692.95|2685.25|32
1646797680000|2022-03-09 03:48:00|2693.46|2685.76|2693.69|2685.99|2693.81|2686.11|2693.42|2685.72|26
1646797690000|2022-03-09 03:48:10|2693.71|2686.01|2693.96|2686.26|2693.97|2686.27|2693.65|2685.95|22
1646797700000|2022-03-09 03:48:20|2693.76|2686.06|2696.88|2689.18|2696.98|2689.28|2693.08|2685.38|38
1646797710000|2022-03-09 03:48:30|2696.82|2689.12|2698.46|2690.76|2698.46|2690.76|2695.49|2687.79|38
1646797720000|2022-03-09 03:48:40|2698.22|2690.52|2697.49|2689.79|2698.24|2690.54|2696.42|2688.72|40
1646797730000|2022-03-09 03:48:50|2697.52|2689.82|2697.01|2689.31|2697.52|2689.82|2696.86|2689.16|37
1646797740000|2022-03-09 03:49:00|2696.98|2689.28|2698.85|2691.15|2699.86|2692.16|2696.93|2689.23|40
1646797750000|2022-03-09 03:49:10|2699.28|2691.58|2698.5|2690.8|2699.28|2691.58|2697.39|2689.69|39
1646797760000|2022-03-09 03:49:20|2698.41|2690.71|2699.6|2691.9|2700.17|2692.47|2698.41|2690.71|37
1646797770000|2022-03-09 03:49:30|2699.61|2691.91|2699.72|2692.02|2699.83|2692.13|2699.2|2691.5|39
1646797780000|2022-03-09 03:49:40|2699.73|2692.03|2699.55|2691.85|2700|2692.3|2699.55|2691.85|31
1646797790000|2022-03-09 03:49:50|2699.49|2691.79|2699.38|2691.68|2699.84|2692.14|2699.28|2691.58|35
1646797800000|2022-03-09 03:50:00|2699.39|2691.69|2700.36|2692.66|2700.37|2692.67|2699.09|2691.39|38
1646797810000|2022-03-09 03:50:10|2700.72|2693.02|2701.33|2693.63|2701.9|2694.2|2700.39|2692.69|37
1646797820000|2022-03-09 03:50:20|2701.47|2693.77|2701.46|2693.76|2701.5|2693.8|2700.54|2692.84|39
1646797830000|2022-03-09 03:50:30|2701.39|2693.69|2700.83|2693.13|2701.77|2694.07|2700.65|2692.95|37
1646797840000|2022-03-09 03:50:40|2700.74|2693.04|2700.9|2693.2|2701.2|2693.5|2700.1|2692.4|33
1646797850000|2022-03-09 03:50:50|2700.99|2693.29|2701.41|2693.71|2701.65|2693.95|2700.96|2693.26|26
1646797860000|2022-03-09 03:51:00|2701.44|2693.74|2702.91|2695.21|2703.04|2695.34|2701.34|2693.64|35
1646797870000|2022-03-09 03:51:10|2702.93|2695.23|2704.4|2696.7|2704.52|2696.82|2702.91|2695.21|38
1646797880000|2022-03-09 03:51:20|2704.52|2696.82|2709.05|2701.35|2709.2|2701.5|2704.52|2696.82|39
1646797890000|2022-03-09 03:51:30|2709.03|2701.33|2713.35|2705.65|2714.56|2706.86|2709.03|2701.33|36
1646797900000|2022-03-09 03:51:40|2713.8|2706.1|2715.86|2708.16|2716.94|2709.24|2712.77|2705.07|39
1646797910000|2022-03-09 03:51:50|2715.92|2708.22|2714.73|2707.03|2716.11|2708.41|2713.33|2705.63|40
1646797920000|2022-03-09 03:52:00|2714.66|2706.96|2715.85|2708.15|2716.37|2708.67|2714.09|2706.39|40
1646797930000|2022-03-09 03:52:10|2716.06|2708.36|2715.61|2707.91|2717.22|2709.52|2714.99|2707.29|40
1646797940000|2022-03-09 03:52:20|2715.79|2708.09|2714.93|2707.23|2715.79|2708.09|2714.43|2706.73|39
1646797950000|2022-03-09 03:52:30|2715.02|2707.32|2710.49|2702.79|2715.07|2707.37|2710.49|2702.79|39
1646797960000|2022-03-09 03:52:40|2710.52|2702.82|2707.77|2700.07|2710.52|2702.82|2706.99|2699.29|40
1646797970000|2022-03-09 03:52:50|2707.66|2699.96|2708.92|2701.22|2710.26|2702.56|2706.81|2699.11|39
1646797980000|2022-03-09 03:53:00|2708.72|2701.02|2710.2|2702.5|2711.27|2703.57|2708.72|2701.02|40
1646797990000|2022-03-09 03:53:10|2710.16|2702.46|2710.38|2702.68|2710.39|2702.69|2709.32|2701.62|34
1646798000000|2022-03-09 03:53:20|2710.76|2703.06|2710.3|2702.6|2711.18|2703.48|2709.92|2702.22|35
1646798010000|2022-03-09 03:53:30|2710.31|2702.61|2710.87|2703.17|2711.51|2703.81|2710|2702.3|37
1646798020000|2022-03-09 03:53:40|2710.83|2703.13|2709.81|2702.11|2710.83|2703.13|2709.74|2702.04|31
1646798030000|2022-03-09 03:53:50|2709.85|2702.15|2710.83|2703.13|2710.83|2703.13|2709.4|2701.7|37
1646798040000|2022-03-09 03:54:00|2710.82|2703.12|2710.31|2702.61|2710.85|2703.15|2710.31|2702.61|35
1646798050000|2022-03-09 03:54:10|2710.44|2702.74|2712.07|2704.37|2712.07|2704.37|2710.41|2702.71|37
1646798060000|2022-03-09 03:54:20|2712.29|2704.59|2711.88|2704.18|2712.78|2705.08|2711.12|2703.42|35
1646798070000|2022-03-09 03:54:30|2711.94|2704.24|2713.87|2706.17|2714.21|2706.51|2711.88|2704.18|38
1646798080000|2022-03-09 03:54:40|2713.91|2706.21|2714.3|2706.6|2714.8|2707.1|2713.05|2705.35|39
1646798090000|2022-03-09 03:54:50|2714.86|2707.16|2713.86|2706.16|2714.86|2707.16|2713.07|2705.37|37
1646798100000|2022-03-09 03:55:00|2714.01|2706.31|2714.85|2707.15|2716.02|2708.32|2713.38|2705.68|38
1646798110000|2022-03-09 03:55:10|2714.98|2707.28|2715.43|2707.73|2715.43|2707.73|2714.77|2707.07|34
1646798120000|2022-03-09 03:55:20|2715.34|2707.64|2715.58|2707.88|2716.16|2708.46|2715.08|2707.38|36
1646798130000|2022-03-09 03:55:30|2715.67|2707.97|2715.69|2707.99|2715.99|2708.29|2715.5|2707.8|34
1646798140000|2022-03-09 03:55:40|2715.93|2708.23|2716.01|2708.31|2716.57|2708.87|2715.86|2708.16|30
1646798150000|2022-03-09 03:55:50|2716.2|2708.5|2717.49|2709.79|2721.26|2713.56|2715.97|2708.27|39
1646798160000|2022-03-09 03:56:00|2716.57|2708.87|2717.2|2709.5|2717.6|2709.9|2716.57|2708.87|36
1646798170000|2022-03-09 03:56:10|2717.1|2709.4|2716.36|2708.66|2717.15|2709.45|2715.92|2708.22|37
1646798180000|2022-03-09 03:56:20|2716.77|2709.07|2716.31|2708.61|2716.77|2709.07|2715.87|2708.17|39
1646798190000|2022-03-09 03:56:30|2716.03|2708.33|2715.54|2707.84|2716.36|2708.66|2715.54|2707.84|34
1646798200000|2022-03-09 03:56:40|2715.51|2707.81|2714.45|2706.75|2715.51|2707.81|2713.31|2705.61|37
1646798210000|2022-03-09 03:56:50|2714.18|2706.48|2714|2706.3|2714.18|2706.48|2713.29|2705.59|35
1646798220000|2022-03-09 03:57:00|2713.8|2706.1|2713.02|2705.32|2714.27|2706.57|2712.56|2704.86|40
1646798230000|2022-03-09 03:57:10|2713.26|2705.56|2712.9|2705.2|2713.26|2705.56|2712.01|2704.31|40
1646798240000|2022-03-09 03:57:20|2712.85|2705.15|2712.25|2704.55|2713.05|2705.35|2711.85|2704.15|37
1646798250000|2022-03-09 03:57:30|2712.26|2704.56|2712.56|2704.86|2712.56|2704.86|2711.74|2704.04|38
1646798260000|2022-03-09 03:57:40|2712.28|2704.58|2711.83|2704.13|2712.28|2704.58|2710.94|2703.24|38
1646798270000|2022-03-09 03:57:50|2711.87|2704.17|2711.85|2704.15|2712.24|2704.54|2711.64|2703.94|35
1646798280000|2022-03-09 03:58:00|2712.15|2704.45|2710.36|2702.66|2712.3|2704.6|2710.19|2702.49|36
1646798290000|2022-03-09 03:58:10|2710.53|2702.83|2708.62|2700.92|2710.53|2702.83|2708.62|2700.92|40
1646798300000|2022-03-09 03:58:20|2708.61|2700.91|2707.77|2700.07|2708.61|2700.91|2707.77|2700.07|35
1646798310000|2022-03-09 03:58:30|2707.61|2699.91|2707.43|2699.73|2708.86|2701.16|2706.84|2699.14|36
1646798320000|2022-03-09 03:58:40|2707.44|2699.74|2708.4|2700.7|2708.44|2700.74|2707.18|2699.48|37
1646798330000|2022-03-09 03:58:50|2707.64|2699.94|2702.28|2694.58|2708.36|2700.66|2702.28|2694.58|35
1646798340000|2022-03-09 03:59:00|2702.22|2694.52|2701.13|2693.43|2703.41|2695.71|2701.13|2693.43|36
1646798350000|2022-03-09 03:59:10|2701.69|2693.99|2702.97|2695.27|2703.33|2695.63|2701.47|2693.77|39
1646798360000|2022-03-09 03:59:20|2702.69|2694.99|2703.2|2695.5|2703.92|2696.22|2702.27|2694.57|39
1646798370000|2022-03-09 03:59:30|2703.34|2695.64|2703.45|2695.75|2703.74|2696.04|2703.2|2695.5|36
1646798380000|2022-03-09 03:59:40|2703.41|2695.71|2703.21|2695.51|2703.83|2696.13|2703.11|2695.41|36
1646798390000|2022-03-09 03:59:50|2703.17|2695.47|2703.12|2695.42|2703.73|2696.03|2703|2695.3|31
1646798400000|2022-03-09 04:00:00|2703.27|2695.57|2706.94|2699.24|2706.94|2699.24|2703.17|2695.47|40
1646798410000|2022-03-09 04:00:10|2707.08|2699.38|2707.38|2699.68|2708.02|2700.32|2705.97|2698.27|36
1646798420000|2022-03-09 04:00:20|2708.05|2700.35|2711.82|2704.12|2711.82|2704.12|2707.93|2700.23|39
1646798430000|2022-03-09 04:00:30|2711.38|2703.68|2708.86|2701.16|2712.2|2704.5|2708.51|2700.81|37
1646798440000|2022-03-09 04:00:40|2708.29|2700.59|2706.7|2699|2708.41|2700.71|2706.32|2698.62|37
1646798450000|2022-03-09 04:00:50|2706.47|2698.77|2706.56|2698.86|2707.29|2699.59|2706.24|2698.54|39
1646798460000|2022-03-09 04:01:00|2706.83|2699.13|2706.14|2698.44|2707.33|2699.63|2706.14|2698.44|38
1646798470000|2022-03-09 04:01:10|2706.13|2698.43|2706.3|2698.6|2706.84|2699.14|2706.07|2698.37|33
1646798480000|2022-03-09 04:01:20|2706.31|2698.61|2706.28|2698.58|2706.38|2698.68|2706.16|2698.46|26
1646798490000|2022-03-09 04:01:30|2706.27|2698.57|2708.77|2701.07|2709.33|2701.63|2706.15|2698.45|39
1646798500000|2022-03-09 04:01:40|2708.73|2701.03|2710.71|2703.01|2711.13|2703.43|2708.6|2700.9|39
1646798510000|2022-03-09 04:01:50|2710.53|2702.83|2711.21|2703.51|2711.21|2703.51|2709.38|2701.68|39
1646798520000|2022-03-09 04:02:00|2711.19|2703.49|2713.19|2705.49|2713.58|2705.88|2711.06|2703.36|38
1646798530000|2022-03-09 04:02:10|2713.63|2705.93|2713.75|2706.05|2714.07|2706.37|2711.83|2704.13|39
1646798540000|2022-03-09 04:02:20|2714.06|2706.36|2713.59|2705.89|2714.18|2706.48|2713.58|2705.88|39
1646798550000|2022-03-09 04:02:30|2713.87|2706.17|2715.65|2707.95|2716|2708.3|2713.82|2706.12|38
1646798560000|2022-03-09 04:02:40|2715.7|2708|2716.51|2708.81|2716.75|2709.05|2714.77|2707.07|38
1646798570000|2022-03-09 04:02:50|2716.46|2708.76|2717.33|2709.63|2718.15|2710.45|2716.39|2708.69|39
1646798580000|2022-03-09 04:03:00|2717.6|2709.9|2713.98|2706.28|2717.6|2709.9|2713.98|2706.28|37
1646798590000|2022-03-09 04:03:10|2713.93|2706.23|2714.74|2707.04|2714.77|2707.07|2713.14|2705.44|39
1646798600000|2022-03-09 04:03:20|2714.75|2707.05|2714.75|2707.05|2715.41|2707.71|2714.47|2706.77|38
1646798610000|2022-03-09 04:03:30|2714.82|2707.12|2715.32|2707.62|2715.41|2707.71|2714.48|2706.78|39
1646798620000|2022-03-09 04:03:40|2715.82|2708.12|2715.5|2707.8|2715.89|2708.19|2714.98|2707.28|39
1646798630000|2022-03-09 04:03:50|2715.53|2707.83|2714.38|2706.68|2715.53|2707.83|2714.32|2706.62|38
1646798640000|2022-03-09 04:04:00|2714.33|2706.63|2715.46|2707.76|2715.54|2707.84|2714.33|2706.63|36
1646798650000|2022-03-09 04:04:10|2715.51|2707.81|2715.02|2707.32|2715.58|2707.88|2714.32|2706.62|40
1646798660000|2022-03-09 04:04:20|2714.78|2707.08|2715.18|2707.48|2715.44|2707.74|2714.78|2707.08|39
1646798670000|2022-03-09 04:04:30|2715.54|2707.84|2716.21|2708.51|2716.73|2709.03|2715.42|2707.72|39
1646798680000|2022-03-09 04:04:40|2716.35|2708.65|2715.21|2707.51|2716.39|2708.69|2713.94|2706.24|39
1646798690000|2022-03-09 04:04:50|2715.14|2707.44|2715.45|2707.75|2716.36|2708.66|2715.14|2707.44|37
1646798700000|2022-03-09 04:05:00|2715.55|2707.85|2714.01|2706.31|2715.68|2707.98|2713.51|2705.81|38
1646798710000|2022-03-09 04:05:10|2714.03|2706.33|2713.53|2705.83|2714.11|2706.41|2713.46|2705.76|38
1646798720000|2022-03-09 04:05:20|2713.33|2705.63|2713.06|2705.36|2713.68|2705.98|2712.92|2705.22|39
1646798730000|2022-03-09 04:05:30|2713.24|2705.54|2713.03|2705.33|2714.07|2706.37|2713|2705.3|39
1646798740000|2022-03-09 04:05:40|2713|2705.3|2712.57|2704.87|2713.87|2706.17|2712.48|2704.78|39
1646798750000|2022-03-09 04:05:50|2712.9|2705.2|2711.08|2703.38|2712.9|2705.2|2710.8|2703.1|38
1646798760000|2022-03-09 04:06:00|2711.18|2703.48|2707.65|2699.95|2711.32|2703.62|2707.26|2699.56|39
1646798770000|2022-03-09 04:06:10|2707.56|2699.86|2707.08|2699.38|2707.76|2700.06|2706.24|2698.54|39
1646798780000|2022-03-09 04:06:20|2706.86|2699.16|2706.99|2699.29|2707.26|2699.56|2706.02|2698.32|39
1646798790000|2022-03-09 04:06:30|2706.86|2699.16|2707.25|2699.55|2707.46|2699.76|2706.38|2698.68|39
1646798800000|2022-03-09 04:06:40|2707.24|2699.54|2709.07|2701.37|2710.92|2703.22|2706.52|2698.82|36
1646798810000|2022-03-09 04:06:50|2709.08|2701.38|2708.85|2701.15|2709.59|2701.89|2708.77|2701.07|36
1646798820000|2022-03-09 04:07:00|2709.05|2701.35|2708.07|2700.37|2709.05|2701.35|2707.96|2700.26|33
1646798830000|2022-03-09 04:07:10|2708.05|2700.35|2707.18|2699.48|2708.11|2700.41|2706.82|2699.12|36
1646798840000|2022-03-09 04:07:20|2707.24|2699.54|2706.02|2698.32|2707.46|2699.76|2706.02|2698.32|36
1646798850000|2022-03-09 04:07:30|2705.97|2698.27|2707.46|2699.76|2707.46|2699.76|2705.97|2698.27|33
1646798860000|2022-03-09 04:07:40|2707.82|2700.12|2707.16|2699.46|2708.17|2700.47|2707.13|2699.43|36
1646798870000|2022-03-09 04:07:50|2707.11|2699.41|2706.86|2699.16|2707.39|2699.69|2706.54|2698.84|36
1646798880000|2022-03-09 04:08:00|2706.88|2699.18|2707.53|2699.83|2707.58|2699.88|2706.88|2699.18|34
1646798890000|2022-03-09 04:08:10|2707.57|2699.87|2706.43|2698.73|2707.64|2699.94|2706.36|2698.66|36
1646798900000|2022-03-09 04:08:20|2706.41|2698.71|2706.38|2698.68|2706.65|2698.95|2706.09|2698.39|34
1646798910000|2022-03-09 04:08:30|2706.29|2698.59|2704.8|2697.1|2706.33|2698.63|2704.8|2697.1|31
1646798920000|2022-03-09 04:08:40|2704.95|2697.25|2704.04|2696.34|2704.97|2697.27|2704.04|2696.34|35
1646798930000|2022-03-09 04:08:50|2704.21|2696.51|2704.68|2696.98|2705.21|2697.51|2704.05|2696.35|37
1646798940000|2022-03-09 04:09:00|2704.51|2696.81|2703.81|2696.11|2704.83|2697.13|2703.75|2696.05|36
1646798950000|2022-03-09 04:09:10|2703.84|2696.14|2707.24|2699.54|2707.29|2699.59|2703.84|2696.14|34
1646798960000|2022-03-09 04:09:20|2707.16|2699.46|2707.34|2699.64|2707.34|2699.64|2706.56|2698.86|35
1646798970000|2022-03-09 04:09:30|2707.36|2699.66|2706.86|2699.16|2707.39|2699.69|2706.79|2699.09|31
1646798980000|2022-03-09 04:09:40|2706.84|2699.14|2707|2699.3|2708.16|2700.46|2706.84|2699.14|30
1646798990000|2022-03-09 04:09:50|2706.94|2699.24|2707.3|2699.6|2707.36|2699.66|2706.76|2699.06|31
1646799000000|2022-03-09 04:10:00|2706.99|2699.29|2708.27|2700.57|2709.22|2701.52|2706.99|2699.29|36
1646799010000|2022-03-09 04:10:10|2708.35|2700.65|2707.41|2699.71|2708.45|2700.75|2707.32|2699.62|36
1646799020000|2022-03-09 04:10:20|2707.32|2699.62|2706.46|2698.76|2707.47|2699.77|2706.03|2698.33|40
1646799030000|2022-03-09 04:10:30|2706.37|2698.67|2708.24|2700.54|2708.24|2700.54|2706.37|2698.67|39
1646799040000|2022-03-09 04:10:40|2708.13|2700.43|2708.5|2700.8|2708.7|2701|2708.13|2700.43|36
1646799050000|2022-03-09 04:10:50|2708.62|2700.92|2708.01|2700.31|2708.62|2700.92|2707.56|2699.86|35
1646799060000|2022-03-09 04:11:00|2708.17|2700.47|2708.57|2700.87|2708.74|2701.04|2708.17|2700.47|33
1646799070000|2022-03-09 04:11:10|2708.6|2700.9|2709.46|2701.76|2709.69|2701.99|2708.6|2700.9|38
1646799080000|2022-03-09 04:11:20|2709.47|2701.77|2710.55|2702.85|2710.55|2702.85|2709.33|2701.63|31
1646799090000|2022-03-09 04:11:30|2710.47|2702.77|2711.52|2703.82|2711.69|2703.99|2710.47|2702.77|29
1646799100000|2022-03-09 04:11:40|2711.67|2703.97|2715.52|2707.82|2715.52|2707.82|2711.67|2703.97|27
1646799110000|2022-03-09 04:11:50|2715.33|2707.63|2714.6|2706.9|2715.56|2707.86|2714.39|2706.69|38
1646799120000|2022-03-09 04:12:00|2714.74|2707.04|2717.67|2709.97|2718.15|2710.45|2714.74|2707.04|37
1646799130000|2022-03-09 04:12:10|2717.53|2709.83|2714.16|2706.46|2717.53|2709.83|2713.88|2706.18|39
1646799140000|2022-03-09 04:12:20|2714.02|2706.32|2714.12|2706.42|2715.31|2707.61|2713.47|2705.77|39
1646799150000|2022-03-09 04:12:30|2713.78|2706.08|2713.13|2705.43|2715.36|2707.66|2712.92|2705.22|40
1646799160000|2022-03-09 04:12:40|2712.7|2705|2711.99|2704.29|2712.92|2705.22|2711.36|2703.66|38
1646799170000|2022-03-09 04:12:50|2711.53|2703.83|2713.32|2705.62|2713.32|2705.62|2711.32|2703.62|40
1646799180000|2022-03-09 04:13:00|2713.81|2706.11|2713.27|2705.57|2713.81|2706.11|2711.87|2704.17|38
1646799190000|2022-03-09 04:13:10|2713.38|2705.68|2715.4|2707.7|2715.41|2707.71|2713.38|2705.68|36
1646799200000|2022-03-09 04:13:20|2715.53|2707.83|2716.64|2708.94|2716.64|2708.94|2714.9|2707.2|40
1646799210000|2022-03-09 04:13:30|2716.24|2708.54|2715.62|2707.92|2716.4|2708.7|2715.37|2707.67|38
1646799220000|2022-03-09 04:13:40|2715.76|2708.06|2715.47|2707.77|2716.94|2709.24|2715.33|2707.63|39
1646799230000|2022-03-09 04:13:50|2715.46|2707.76|2715.82|2708.12|2715.92|2708.22|2715.14|2707.44|39
1646799240000|2022-03-09 04:14:00|2715.71|2708.01|2716.16|2708.46|2716.84|2709.14|2715.68|2707.98|38
1646799250000|2022-03-09 04:14:10|2716.13|2708.43|2715.44|2707.74|2716.29|2708.59|2715.28|2707.58|33
1646799260000|2022-03-09 04:14:20|2715.05|2707.35|2715.3|2707.6|2715.67|2707.97|2714.89|2707.19|39
1646799270000|2022-03-09 04:14:30|2715.26|2707.56|2714.9|2707.2|2715.26|2707.56|2714.5|2706.8|35
1646799280000|2022-03-09 04:14:40|2715.17|2707.47|2714.92|2707.22|2715.36|2707.66|2714.82|2707.12|33
1646799290000|2022-03-09 04:14:50|2714.79|2707.09|2715.19|2707.49|2715.25|2707.55|2714.53|2706.83|35
1646799300000|2022-03-09 04:15:00|2715.18|2707.48|2715.68|2707.98|2716.02|2708.32|2715.12|2707.42|38
1646799310000|2022-03-09 04:15:10|2715.66|2707.96|2711.8|2704.1|2715.78|2708.08|2711.51|2703.81|39
1646799320000|2022-03-09 04:15:20|2711.73|2704.03|2710.56|2702.86|2711.83|2704.13|2709.66|2701.96|37
1646799330000|2022-03-09 04:15:30|2710.41|2702.71|2710.38|2702.68|2710.97|2703.27|2710.15|2702.45|38
1646799340000|2022-03-09 04:15:40|2710.26|2702.56|2712.4|2704.7|2712.54|2704.84|2710.19|2702.49|39
1646799350000|2022-03-09 04:15:50|2712.42|2704.72|2711.79|2704.09|2712.53|2704.83|2711.65|2703.95|31
1646799360000|2022-03-09 04:16:00|2711.81|2704.11|2711.33|2703.63|2711.86|2704.16|2711.12|2703.42|37
1646799370000|2022-03-09 04:16:10|2711.34|2703.64|2711.51|2703.81|2712.38|2704.68|2711.08|2703.38|37
1646799380000|2022-03-09 04:16:20|2711.47|2703.77|2710.76|2703.06|2711.5|2703.8|2710.62|2702.92|33
1646799390000|2022-03-09 04:16:30|2710.61|2702.91|2709.94|2702.24|2711.04|2703.34|2709.84|2702.14|39
1646799400000|2022-03-09 04:16:40|2710.23|2702.53|2709.94|2702.24|2710.88|2703.18|2709.85|2702.15|35
1646799410000|2022-03-09 04:16:50|2709.58|2701.88|2710.23|2702.53|2710.42|2702.72|2709.23|2701.53|35
1646799420000|2022-03-09 04:17:00|2710.3|2702.6|2710|2702.3|2710.4|2702.7|2709.67|2701.97|34
1646799430000|2022-03-09 04:17:10|2710.21|2702.51|2709.56|2701.86|2710.22|2702.52|2709.56|2701.86|33
1646799440000|2022-03-09 04:17:20|2709.1|2701.4|2709.36|2701.66|2709.66|2701.96|2709|2701.3|34
1646799450000|2022-03-09 04:17:30|2709.29|2701.59|2709.81|2702.11|2710.12|2702.42|2709.29|2701.59|36
1646799460000|2022-03-09 04:17:40|2709.9|2702.2|2709.97|2702.27|2710.05|2702.35|2709.38|2701.68|38
1646799470000|2022-03-09 04:17:50|2710.32|2702.62|2711.33|2703.63|2711.33|2703.63|2709.86|2702.16|36
1646799480000|2022-03-09 04:18:00|2711.52|2703.82|2711.65|2703.95|2711.75|2704.05|2711.19|2703.49|34
1646799490000|2022-03-09 04:18:10|2711.62|2703.92|2711.66|2703.96|2712.82|2705.12|2711.62|2703.92|36
1646799500000|2022-03-09 04:18:20|2711.65|2703.95|2712.46|2704.76|2712.8|2705.1|2710.85|2703.15|35
1646799510000|2022-03-09 04:18:30|2712.68|2704.98|2713.99|2706.29|2714.03|2706.33|2712.2|2704.5|30
1646799520000|2022-03-09 04:18:40|2714.11|2706.41|2715.76|2708.06|2716.27|2708.57|2714.11|2706.41|38
1646799530000|2022-03-09 04:18:50|2715.7|2708|2715.44|2707.74|2716.1|2708.4|2715.39|2707.69|34
1646799540000|2022-03-09 04:19:00|2715.39|2707.69|2714.34|2706.64|2715.61|2707.91|2713.51|2705.81|37
1646799550000|2022-03-09 04:19:10|2714.15|2706.45|2715.09|2707.39|2715.17|2707.47|2714.09|2706.39|29
1646799560000|2022-03-09 04:19:20|2714.87|2707.17|2714.03|2706.33|2715.98|2708.28|2713.75|2706.05|35
1646799570000|2022-03-09 04:19:30|2713.95|2706.25|2713.37|2705.67|2714.07|2706.37|2712.76|2705.06|32
1646799580000|2022-03-09 04:19:40|2713.48|2705.78|2713.77|2706.07|2713.98|2706.28|2713.24|2705.54|35
1646799590000|2022-03-09 04:19:50|2713.63|2705.93|2713.91|2706.21|2714.14|2706.44|2713.36|2705.66|33
1646799600000|2022-03-09 04:20:00|2713.89|2706.19|2714.06|2706.36|2714.13|2706.43|2713.75|2706.05|27
1646799610000|2022-03-09 04:20:10|2714.24|2706.54|2713.67|2705.97|2714.28|2706.58|2712.95|2705.25|31
1646799620000|2022-03-09 04:20:20|2713.64|2705.94|2713.5|2705.8|2713.78|2706.08|2713.12|2705.42|39
1646799630000|2022-03-09 04:20:30|2713.59|2705.89|2714.04|2706.34|2714.04|2706.34|2713.59|2705.89|25
1646799640000|2022-03-09 04:20:40|2714.15|2706.45|2715.25|2707.55|2716.06|2708.36|2714.1|2706.4|36
1646799650000|2022-03-09 04:20:50|2715.2|2707.5|2715.7|2708|2715.86|2708.16|2714.99|2707.29|33
1646799660000|2022-03-09 04:21:00|2715.72|2708.02|2717.83|2710.13|2717.84|2710.14|2715.38|2707.68|29
1646799670000|2022-03-09 04:21:10|2717.67|2709.97|2719.58|2711.88|2719.71|2712.01|2717.48|2709.78|37
1646799680000|2022-03-09 04:21:20|2719.56|2711.86|2718.56|2710.86|2719.6|2711.9|2717.97|2710.27|37
1646799690000|2022-03-09 04:21:30|2718.64|2710.94|2717.03|2709.33|2718.64|2710.94|2716.16|2708.46|29
1646799700000|2022-03-09 04:21:40|2717.01|2709.31|2716.74|2709.04|2717.01|2709.31|2715.97|2708.27|32
1646799710000|2022-03-09 04:21:50|2716.62|2708.92|2716.72|2709.02|2716.8|2709.1|2716.62|2708.92|22
1646799720000|2022-03-09 04:22:00|2716.2|2708.5|2716.86|2709.16|2716.92|2709.22|2716.11|2708.41|33
1646799730000|2022-03-09 04:22:10|2716.47|2708.77|2716.7|2709|2716.83|2709.13|2716.16|2708.46|33
1646799740000|2022-03-09 04:22:20|2716.68|2708.98|2715.84|2708.14|2716.72|2709.02|2715.66|2707.96|37
1646799750000|2022-03-09 04:22:30|2715.89|2708.19|2716.08|2708.38|2716.13|2708.43|2714.99|2707.29|38
1646799760000|2022-03-09 04:22:40|2715.97|2708.27|2717.42|2709.72|2717.46|2709.76|2715.96|2708.26|36
1646799770000|2022-03-09 04:22:50|2717.28|2709.58|2718.7|2711|2718.79|2711.09|2717.28|2709.58|35
1646799780000|2022-03-09 04:23:00|2718.69|2710.99|2719.99|2712.29|2719.99|2712.29|2718.69|2710.99|37
1646799790000|2022-03-09 04:23:10|2719.94|2712.24|2718.17|2710.47|2720.05|2712.35|2718.17|2710.47|39
1646799800000|2022-03-09 04:23:20|2717.94|2710.24|2718.46|2710.76|2718.75|2711.05|2717.64|2709.94|35
1646799810000|2022-03-09 04:23:30|2718.27|2710.57|2718.36|2710.66|2718.4|2710.7|2717.56|2709.86|39
1646799820000|2022-03-09 04:23:40|2718.59|2710.89|2719.86|2712.16|2719.86|2712.16|2718.37|2710.67|35
1646799830000|2022-03-09 04:23:50|2719.94|2712.24|2720.07|2712.37|2720.12|2712.42|2719.91|2712.21|21
1646799840000|2022-03-09 04:24:00|2719.88|2712.18|2720.13|2712.43|2720.21|2712.51|2719.79|2712.09|25
1646799850000|2022-03-09 04:24:10|2719.95|2712.25|2721.93|2714.23|2721.93|2714.23|2719.95|2712.25|28
1646799860000|2022-03-09 04:24:20|2721.94|2714.24|2727.15|2719.45|2727.25|2719.55|2721.78|2714.08|31
1646799870000|2022-03-09 04:24:30|2727.21|2719.51|2727.63|2719.93|2727.79|2720.09|2725.54|2717.84|33
1646799880000|2022-03-09 04:24:40|2727.62|2719.92|2730.73|2723.03|2731.21|2723.51|2727.62|2719.92|34
1646799890000|2022-03-09 04:24:50|2730.15|2722.45|2733.34|2725.64|2733.34|2725.64|2729.91|2722.21|40
1646799900000|2022-03-09 04:25:00|2733.67|2725.97|2733|2725.3|2734.42|2726.72|2732.26|2724.56|40
1646799910000|2022-03-09 04:25:10|2732.54|2724.84|2730.79|2723.09|2733.21|2725.51|2730.36|2722.66|39
1646799920000|2022-03-09 04:25:20|2730.78|2723.08|2729.71|2722.01|2731.03|2723.33|2729.57|2721.87|37
1646799930000|2022-03-09 04:25:30|2729.65|2721.95|2728.13|2720.43|2730.19|2722.49|2728.13|2720.43|35
1646799940000|2022-03-09 04:25:40|2728.62|2720.92|2727.73|2720.03|2728.62|2720.92|2727.71|2720.01|38
1646799950000|2022-03-09 04:25:50|2727.97|2720.27|2727.97|2720.27|2728.14|2720.44|2727.81|2720.11|26
1646799960000|2022-03-09 04:26:00|2728|2720.3|2726.47|2718.77|2728.3|2720.6|2726.47|2718.77|32
1646799970000|2022-03-09 04:26:10|2726.5|2718.8|2724.39|2716.69|2726.51|2718.81|2723.33|2715.63|36
1646799980000|2022-03-09 04:26:20|2724.32|2716.62|2724.47|2716.77|2724.83|2717.13|2723.86|2716.16|32
1646799990000|2022-03-09 04:26:30|2724.46|2716.76|2722.07|2714.37|2724.57|2716.87|2722.02|2714.32|37
1646800000000|2022-03-09 04:26:40|2721.92|2714.22|2721.4|2713.7|2723.16|2715.46|2721.2|2713.5|35
1646800010000|2022-03-09 04:26:50|2721.36|2713.66|2720.74|2713.04|2721.82|2714.12|2720.22|2712.52|36
1646800020000|2022-03-09 04:27:00|2721.3|2713.6|2720.59|2712.89|2721.3|2713.6|2720.22|2712.52|37
1646800030000|2022-03-09 04:27:10|2720.23|2712.53|2721.01|2713.31|2721.01|2713.31|2720.23|2712.53|34
1646800040000|2022-03-09 04:27:20|2720.89|2713.19|2719.47|2711.77|2721.08|2713.38|2719.31|2711.61|39
1646800050000|2022-03-09 04:27:30|2719.53|2711.83|2718.25|2710.55|2719.55|2711.85|2717.93|2710.23|36
1646800060000|2022-03-09 04:27:40|2718.15|2710.45|2717.52|2709.82|2718.82|2711.12|2717.03|2709.33|37
1646800070000|2022-03-09 04:27:50|2716.69|2708.99|2717.08|2709.38|2717.54|2709.84|2716.57|2708.87|36
1646800080000|2022-03-09 04:28:00|2717.07|2709.37|2719.61|2711.91|2719.61|2711.91|2716.91|2709.21|39
1646800090000|2022-03-09 04:28:10|2719.82|2712.12|2721.02|2713.32|2721.49|2713.79|2719.82|2712.12|39
1646800100000|2022-03-09 04:28:20|2721.01|2713.31|2719.92|2712.22|2721.01|2713.31|2719.48|2711.78|34
1646800110000|2022-03-09 04:28:30|2719.77|2712.07|2717.98|2710.28|2719.77|2712.07|2717.98|2710.28|37
1646800120000|2022-03-09 04:28:40|2717.99|2710.29|2717.9|2710.2|2718.24|2710.54|2716.81|2709.11|39
1646800130000|2022-03-09 04:28:50|2717.75|2710.05|2717.45|2709.75|2718.53|2710.83|2716.35|2708.65|37
1646800140000|2022-03-09 04:29:00|2717.44|2709.74|2719.61|2711.91|2719.61|2711.91|2716.58|2708.88|40
1646800150000|2022-03-09 04:29:10|2719.64|2711.94|2719.16|2711.46|2719.78|2712.08|2718.64|2710.94|35
1646800160000|2022-03-09 04:29:20|2719.18|2711.48|2719.58|2711.88|2719.68|2711.98|2718.85|2711.15|35
1646800170000|2022-03-09 04:29:30|2719.62|2711.92|2719.7|2712|2720.24|2712.54|2719.06|2711.36|38
1646800180000|2022-03-09 04:29:40|2719.76|2712.06|2720.59|2712.89|2721.34|2713.64|2719.76|2712.06|37
1646800190000|2022-03-09 04:29:50|2720.91|2713.21|2720.14|2712.44|2721.05|2713.35|2719.89|2712.19|34
1646800200000|2022-03-09 04:30:00|2720.16|2712.46|2721.1|2713.4|2721.92|2714.22|2720.16|2712.46|35
1646800210000|2022-03-09 04:30:10|2720.93|2713.23|2719.02|2711.32|2720.93|2713.23|2718.59|2710.89|39
1646800220000|2022-03-09 04:30:20|2719.05|2711.35|2717.11|2709.41|2719.05|2711.35|2717.06|2709.36|33
1646800230000|2022-03-09 04:30:30|2717.48|2709.78|2717.93|2710.23|2717.93|2710.23|2717.01|2709.31|32
1646800240000|2022-03-09 04:30:40|2718.02|2710.32|2718.21|2710.51|2719.12|2711.42|2718.01|2710.31|28
1646800250000|2022-03-09 04:30:50|2718.15|2710.45|2718.18|2710.48|2718.34|2710.64|2717.67|2709.97|33
1646800260000|2022-03-09 04:31:00|2717.88|2710.18|2717.95|2710.25|2718.14|2710.44|2717.5|2709.8|38
1646800270000|2022-03-09 04:31:10|2718.03|2710.33|2718.7|2711|2718.7|2711|2718.01|2710.31|26
1646800280000|2022-03-09 04:31:20|2718.71|2711.01|2719.68|2711.98|2720.09|2712.39|2718.71|2711.01|31
1646800290000|2022-03-09 04:31:30|2719.72|2712.02|2719.46|2711.76|2719.86|2712.16|2719.39|2711.69|27
1646800300000|2022-03-09 04:31:40|2719.42|2711.72|2718.08|2710.38|2719.42|2711.72|2717.97|2710.27|37
1646800310000|2022-03-09 04:31:50|2718.67|2710.97|2718.45|2710.75|2718.67|2710.97|2717.75|2710.05|32
1646800320000|2022-03-09 04:32:00|2718.26|2710.56|2718.25|2710.55|2719.62|2711.92|2718.16|2710.46|35
1646800330000|2022-03-09 04:32:10|2718.5|2710.8|2717.78|2710.08|2718.6|2710.9|2717.61|2709.91|37
1646800340000|2022-03-09 04:32:20|2717.79|2710.09|2718.13|2710.43|2718.74|2711.04|2717.79|2710.09|38
1646800350000|2022-03-09 04:32:30|2718.14|2710.44|2718.76|2711.06|2718.76|2711.06|2718.14|2710.44|34
1646800360000|2022-03-09 04:32:40|2718.74|2711.04|2718.77|2711.07|2718.77|2711.07|2718.17|2710.47|33
1646800370000|2022-03-09 04:32:50|2718.72|2711.02|2718.19|2710.49|2718.72|2711.02|2717.85|2710.15|35
1646800380000|2022-03-09 04:33:00|2718.18|2710.48|2719.79|2712.09|2719.79|2712.09|2717.66|2709.96|39
1646800390000|2022-03-09 04:33:10|2719.95|2712.25|2719.54|2711.84|2720.28|2712.58|2718.87|2711.17|38
1646800400000|2022-03-09 04:33:20|2719.32|2711.62|2719.25|2711.55|2719.61|2711.91|2718.61|2710.91|38
1646800410000|2022-03-09 04:33:30|2719.35|2711.65|2721.37|2713.67|2721.5|2713.8|2719.16|2711.46|38
1646800420000|2022-03-09 04:33:40|2721.3|2713.6|2720.87|2713.17|2721.59|2713.89|2720.81|2713.11|32
1646800430000|2022-03-09 04:33:50|2720.97|2713.27|2721.1|2713.4|2721.17|2713.47|2720.75|2713.05|32
1646800440000|2022-03-09 04:34:00|2721.05|2713.35|2721.4|2713.7|2721.46|2713.76|2720.79|2713.09|35
1646800450000|2022-03-09 04:34:10|2721.43|2713.73|2721.51|2713.81|2721.96|2714.26|2721.26|2713.56|38
1646800460000|2022-03-09 04:34:20|2721.49|2713.79|2722.1|2714.4|2722.59|2714.89|2721.49|2713.79|34
1646800470000|2022-03-09 04:34:30|2722.09|2714.39|2720.07|2712.37|2722.09|2714.39|2719.82|2712.12|39
1646800480000|2022-03-09 04:34:40|2720|2712.3|2719.51|2711.81|2720.32|2712.62|2719.1|2711.4|35
1646800490000|2022-03-09 04:34:50|2719.42|2711.72|2719|2711.3|2719.69|2711.99|2718.72|2711.02|32
1646800500000|2022-03-09 04:35:00|2719.55|2711.85|2719.89|2712.19|2720.61|2712.91|2719.55|2711.85|38
1646800510000|2022-03-09 04:35:10|2720.06|2712.36|2718.52|2710.82|2720.06|2712.36|2718.4|2710.7|33
1646800520000|2022-03-09 04:35:20|2718.53|2710.83|2718.9|2711.2|2719.08|2711.38|2718.46|2710.76|36
1646800530000|2022-03-09 04:35:30|2718.89|2711.19|2718.38|2710.68|2718.91|2711.21|2718.36|2710.66|28
1646800540000|2022-03-09 04:35:40|2718.33|2710.63|2718.53|2710.83|2718.53|2710.83|2718.1|2710.4|29
1646800550000|2022-03-09 04:35:50|2718.46|2710.76|2718.32|2710.62|2718.49|2710.79|2718.21|2710.51|29
1646800560000|2022-03-09 04:36:00|2718.33|2710.63|2718.2|2710.5|2718.74|2711.04|2718.13|2710.43|34
1646800570000|2022-03-09 04:36:10|2718.17|2710.47|2718.07|2710.37|2718.55|2710.85|2718.07|2710.37|28
1646800580000|2022-03-09 04:36:20|2718.04|2710.34|2718.39|2710.69|2718.53|2710.83|2718.03|2710.33|34
1646800590000|2022-03-09 04:36:30|2718.51|2710.81|2719.74|2712.04|2719.89|2712.19|2718.51|2710.81|37
1646800600000|2022-03-09 04:36:40|2719.76|2712.06|2718.01|2710.31|2720.06|2712.36|2717.83|2710.13|36
1646800610000|2022-03-09 04:36:50|2718.02|2710.32|2717.57|2709.87|2718.06|2710.36|2717.37|2709.67|38
1646800620000|2022-03-09 04:37:00|2717.62|2709.92|2717.13|2709.43|2717.87|2710.17|2716.4|2708.7|35
1646800630000|2022-03-09 04:37:10|2716.93|2709.23|2716.15|2708.45|2717.19|2709.49|2715.73|2708.03|35
1646800640000|2022-03-09 04:37:20|2716.06|2708.36|2715.36|2707.66|2716.23|2708.53|2714.59|2706.89|39
1646800650000|2022-03-09 04:37:30|2715.21|2707.51|2716.3|2708.6|2716.3|2708.6|2714.78|2707.08|34
1646800660000|2022-03-09 04:37:40|2716.44|2708.74|2715.2|2707.5|2716.44|2708.74|2714.43|2706.73|29
1646800670000|2022-03-09 04:37:50|2715.23|2707.53|2715.36|2707.66|2715.47|2707.77|2714.77|2707.07|25
1646800680000|2022-03-09 04:38:00|2715|2707.3|2714.64|2706.94|2715|2707.3|2714.36|2706.66|23
1646800690000|2022-03-09 04:38:10|2714.58|2706.88|2714.7|2707|2714.7|2707|2714.29|2706.59|22
1646800700000|2022-03-09 04:38:20|2714.69|2706.99|2714.73|2707.03|2714.99|2707.29|2714.53|2706.83|28
1646800710000|2022-03-09 04:38:30|2714.7|2707|2714.82|2707.12|2714.82|2707.12|2714.3|2706.6|32
1646800720000|2022-03-09 04:38:40|2714.7|2707|2714.68|2706.98|2714.84|2707.14|2714.68|2706.98|23
1646800730000|2022-03-09 04:38:50|2714.69|2706.99|2714.89|2707.19|2714.94|2707.24|2714.31|2706.61|33
1646800740000|2022-03-09 04:39:00|2714.82|2707.12|2715.51|2707.81|2715.51|2707.81|2714.6|2706.9|26
1646800750000|2022-03-09 04:39:10|2715.78|2708.08|2716.17|2708.47|2716.73|2709.03|2715.74|2708.04|33
1646800760000|2022-03-09 04:39:20|2716.16|2708.46|2716.35|2708.65|2716.45|2708.75|2716.15|2708.45|30
1646800770000|2022-03-09 04:39:30|2716.4|2708.7|2715.43|2707.73|2716.73|2709.03|2715.43|2707.73|37
1646800780000|2022-03-09 04:39:40|2715.6|2707.9|2714.88|2707.18|2715.64|2707.94|2714.81|2707.11|36
1646800790000|2022-03-09 04:39:50|2715.05|2707.35|2715|2707.3|2715.16|2707.46|2714.21|2706.51|36
1646800800000|2022-03-09 04:40:00|2714.9|2707.2|2714.91|2707.21|2715.17|2707.47|2714.62|2706.92|37
1646800810000|2022-03-09 04:40:10|2714.82|2707.12|2715.04|2707.34|2715.04|2707.34|2714.51|2706.81|29
1646800820000|2022-03-09 04:40:20|2715.01|2707.31|2715.68|2707.98|2715.68|2707.98|2715.01|2707.31|8
1646800830000|2022-03-09 04:40:30|2715.65|2707.95|2715.4|2707.7|2715.69|2707.99|2715.22|2707.52|31
1646800840000|2022-03-09 04:40:40|2715.25|2707.55|2715.51|2707.81|2715.59|2707.89|2714.92|2707.22|36
1646800850000|2022-03-09 04:40:50|2715.61|2707.91|2715.04|2707.34|2715.61|2707.91|2714.6|2706.9|31
1646800860000|2022-03-09 04:41:00|2715.02|2707.32|2714.8|2707.1|2715.13|2707.43|2714.75|2707.05|30
1646800870000|2022-03-09 04:41:10|2714.78|2707.08|2714.64|2706.94|2714.8|2707.1|2714.29|2706.59|35
1646800880000|2022-03-09 04:41:20|2714.63|2706.93|2714.73|2707.03|2715.06|2707.36|2714.28|2706.58|33
1646800890000|2022-03-09 04:41:30|2714.72|2707.02|2715.59|2707.89|2715.69|2707.99|2714.52|2706.82|31
1646800900000|2022-03-09 04:41:40|2715.47|2707.77|2715.54|2707.84|2715.58|2707.88|2714.97|2707.27|33
1646800910000|2022-03-09 04:41:50|2715.57|2707.87|2716.67|2708.97|2716.69|2708.99|2715.53|2707.83|35
1646800920000|2022-03-09 04:42:00|2716.7|2709|2715.7|2708|2716.71|2709.01|2715.7|2708|30
1646800930000|2022-03-09 04:42:10|2715.74|2708.04|2715.99|2708.29|2716.03|2708.33|2715.05|2707.35|28
1646800940000|2022-03-09 04:42:20|2715.96|2708.26|2715.86|2708.16|2716.38|2708.68|2715.49|2707.79|32
1646800950000|2022-03-09 04:42:30|2715.78|2708.08|2716.19|2708.49|2716.34|2708.64|2715.72|2708.02|34
1646800960000|2022-03-09 04:42:40|2716.06|2708.36|2716.63|2708.93|2716.63|2708.93|2715.54|2707.84|32
1646800970000|2022-03-09 04:42:50|2716.68|2708.98|2716.27|2708.57|2716.68|2708.98|2716.14|2708.44|30
1646800980000|2022-03-09 04:43:00|2716.29|2708.59|2716.25|2708.55|2716.41|2708.71|2715.81|2708.11|35
1646800990000|2022-03-09 04:43:10|2716.35|2708.65|2718.93|2711.23|2719.04|2711.34|2715.6|2707.9|38
1646801000000|2022-03-09 04:43:20|2718.91|2711.21|2718.93|2711.23|2719.22|2711.52|2718.36|2710.66|36
1646801010000|2022-03-09 04:43:30|2718.95|2711.25|2719.11|2711.41|2719.53|2711.83|2718.93|2711.23|33
1646801020000|2022-03-09 04:43:40|2718.48|2710.78|2719.13|2711.43|2719.13|2711.43|2717.97|2710.27|34
1646801030000|2022-03-09 04:43:50|2719.09|2711.39|2718.55|2710.85|2719.16|2711.46|2718.35|2710.65|33
1646801040000|2022-03-09 04:44:00|2718.38|2710.68|2718.9|2711.2|2718.95|2711.25|2718.38|2710.68|21
1646801050000|2022-03-09 04:44:10|2718.88|2711.18|2717.41|2709.71|2719.2|2711.5|2717.23|2709.53|30
1646801060000|2022-03-09 04:44:20|2717.57|2709.87|2717.86|2710.16|2717.95|2710.25|2717.41|2709.71|29
1646801070000|2022-03-09 04:44:30|2717.85|2710.15|2718.52|2710.82|2718.54|2710.84|2717.85|2710.15|20
1646801080000|2022-03-09 04:44:40|2718.44|2710.74|2718.7|2711|2718.7|2711|2718.28|2710.58|21
1646801090000|2022-03-09 04:44:50|2718.68|2710.98|2718.61|2710.91|2718.87|2711.17|2718.39|2710.69|33
1646801100000|2022-03-09 04:45:00|2718.59|2710.89|2718.56|2710.86|2718.74|2711.04|2718.4|2710.7|36
1646801110000|2022-03-09 04:45:10|2718.49|2710.79|2719.23|2711.53|2719.24|2711.54|2717.93|2710.23|33
1646801120000|2022-03-09 04:45:20|2719.21|2711.51|2719.18|2711.48|2719.25|2711.55|2718.75|2711.05|31
1646801130000|2022-03-09 04:45:30|2719.15|2711.45|2718.7|2711|2719.2|2711.5|2718.69|2710.99|38
1646801140000|2022-03-09 04:45:40|2718.54|2710.84|2718.32|2710.62|2718.67|2710.97|2718.18|2710.48|27
1646801150000|2022-03-09 04:45:50|2718.37|2710.67|2718.44|2710.74|2718.45|2710.75|2718.3|2710.6|22
1646801160000|2022-03-09 04:46:00|2718.45|2710.75|2718.52|2710.82|2718.54|2710.84|2718.36|2710.66|28
1646801170000|2022-03-09 04:46:10|2718.51|2710.81|2718.83|2711.13|2719|2711.3|2718.37|2710.67|27
1646801180000|2022-03-09 04:46:20|2718.84|2711.14|2719.02|2711.32|2719.07|2711.37|2718.51|2710.81|33
1646801190000|2022-03-09 04:46:30|2719.01|2711.31|2718.9|2711.2|2719.01|2711.31|2718.45|2710.75|30
1646801200000|2022-03-09 04:46:40|2718.87|2711.17|2719.21|2711.51|2719.25|2711.55|2718.74|2711.04|38
1646801210000|2022-03-09 04:46:50|2719.2|2711.5|2720.18|2712.48|2720.27|2712.57|2718.86|2711.16|36
1646801220000|2022-03-09 04:47:00|2720.16|2712.46|2719.87|2712.17|2720.25|2712.55|2719.7|2712|33
1646801230000|2022-03-09 04:47:10|2719.88|2712.18|2719.61|2711.91|2720.26|2712.56|2719.37|2711.67|38
1646801240000|2022-03-09 04:47:20|2719.65|2711.95|2719.42|2711.72|2719.78|2712.08|2719.07|2711.37|34
1646801250000|2022-03-09 04:47:30|2719.45|2711.75|2719.67|2711.97|2719.83|2712.13|2719.41|2711.71|25
1646801260000|2022-03-09 04:47:40|2719.56|2711.86|2717.08|2709.38|2719.97|2712.27|2716.64|2708.94|27
1646801270000|2022-03-09 04:47:50|2716.94|2709.24|2716.41|2708.71|2717.39|2709.69|2716.35|2708.65|34
1646801280000|2022-03-09 04:48:00|2716.54|2708.84|2716.72|2709.02|2717.47|2709.77|2716.36|2708.66|29
1646801290000|2022-03-09 04:48:10|2716.71|2709.01|2716.74|2709.04|2716.93|2709.23|2716.46|2708.76|27
1646801300000|2022-03-09 04:48:20|2716.68|2708.98|2715.95|2708.25|2716.83|2709.13|2715.79|2708.09|26
1646801310000|2022-03-09 04:48:30|2716.04|2708.34|2715.86|2708.16|2716.2|2708.5|2715.84|2708.14|33
1646801320000|2022-03-09 04:48:40|2715.31|2707.61|2715.94|2708.24|2715.97|2708.27|2715.15|2707.45|34
1646801330000|2022-03-09 04:48:50|2715.88|2708.18|2716.07|2708.37|2716.08|2708.38|2715.87|2708.17|29
1646801340000|2022-03-09 04:49:00|2716.03|2708.33|2716.37|2708.67|2716.58|2708.88|2715.93|2708.23|25
1646801350000|2022-03-09 04:49:10|2716.38|2708.68|2716.22|2708.52|2716.44|2708.74|2716.18|2708.48|29
1646801360000|2022-03-09 04:49:20|2716.4|2708.7|2716.91|2709.21|2716.91|2709.21|2716.05|2708.35|34
1646801370000|2022-03-09 04:49:30|2717.05|2709.35|2717.06|2709.36|2717.49|2709.79|2716.44|2708.74|34
1646801380000|2022-03-09 04:49:40|2717.3|2709.6|2718.35|2710.65|2718.43|2710.73|2716.76|2709.06|38
1646801390000|2022-03-09 04:49:50|2718.49|2710.79|2716.67|2708.97|2718.64|2710.94|2716.54|2708.84|35
1646801400000|2022-03-09 04:50:00|2716.68|2708.98|2717.61|2709.91|2717.61|2709.91|2716.31|2708.61|34
1646801410000|2022-03-09 04:50:10|2717.62|2709.92|2718.66|2710.96|2718.75|2711.05|2717.59|2709.89|34
1646801420000|2022-03-09 04:50:20|2718.67|2710.97|2718.71|2711.01|2718.71|2711.01|2718.24|2710.54|30
1646801430000|2022-03-09 04:50:30|2718.8|2711.1|2718.57|2710.87|2718.8|2711.1|2718.43|2710.73|29
1646801440000|2022-03-09 04:50:40|2718.6|2710.9|2718.26|2710.56|2718.63|2710.93|2718.19|2710.49|34
1646801450000|2022-03-09 04:50:50|2718.36|2710.66|2718|2710.3|2718.36|2710.66|2717.83|2710.13|29
1646801460000|2022-03-09 04:51:00|2717.92|2710.22|2718.44|2710.74|2718.8|2711.1|2717.55|2709.85|33
1646801470000|2022-03-09 04:51:10|2718.51|2710.81|2718.83|2711.13|2719.3|2711.6|2718.39|2710.69|37
1646801480000|2022-03-09 04:51:20|2719.16|2711.46|2719.12|2711.42|2719.48|2711.78|2718.72|2711.02|32
1646801490000|2022-03-09 04:51:30|2719.31|2711.61|2719.05|2711.35|2719.34|2711.64|2718.94|2711.24|35
1646801500000|2022-03-09 04:51:40|2718.94|2711.24|2718.9|2711.2|2719.06|2711.36|2718.58|2710.88|34
1646801510000|2022-03-09 04:51:50|2718.89|2711.19|2718.45|2710.75|2718.95|2711.25|2717.83|2710.13|29
1646801520000|2022-03-09 04:52:00|2718.57|2710.87|2718.39|2710.69|2718.7|2711|2718.25|2710.55|30
1646801530000|2022-03-09 04:52:10|2718.49|2710.79|2718.55|2710.85|2718.75|2711.05|2718.4|2710.7|25
1646801540000|2022-03-09 04:52:20|2718.62|2710.92|2718.81|2711.11|2718.86|2711.16|2718.54|2710.84|29
1646801550000|2022-03-09 04:52:30|2718.78|2711.08|2719.04|2711.34|2719.04|2711.34|2718.71|2711.01|19
1646801560000|2022-03-09 04:52:40|2719.11|2711.41|2718.89|2711.19|2719.23|2711.53|2718.58|2710.88|28
1646801570000|2022-03-09 04:52:50|2718.95|2711.25|2719.15|2711.45|2719.19|2711.49|2718.78|2711.08|36
1646801580000|2022-03-09 04:53:00|2719.13|2711.43|2719.15|2711.45|2719.28|2711.58|2718.91|2711.21|32
1646801590000|2022-03-09 04:53:10|2719.09|2711.39|2719.56|2711.86|2719.93|2712.23|2719.09|2711.39|34
1646801600000|2022-03-09 04:53:20|2719.7|2712|2718.82|2711.12|2720.01|2712.31|2718.61|2710.91|37
1646801610000|2022-03-09 04:53:30|2719.22|2711.52|2718.69|2710.99|2719.22|2711.52|2718.57|2710.87|31
1646801620000|2022-03-09 04:53:40|2718.7|2711|2718.54|2710.84|2719.11|2711.41|2718.47|2710.77|36
1646801630000|2022-03-09 04:53:50|2718.58|2710.88|2719.32|2711.62|2719.32|2711.62|2718.5|2710.8|39
1646801640000|2022-03-09 04:54:00|2719.54|2711.84|2719.05|2711.35|2719.79|2712.09|2719.04|2711.34|30
1646801650000|2022-03-09 04:54:10|2718.98|2711.28|2718.75|2711.05|2719.99|2712.29|2718.58|2710.88|29
1646801660000|2022-03-09 04:54:20|2718.93|2711.23|2720.03|2712.33|2720.4|2712.7|2718.93|2711.23|30
1646801670000|2022-03-09 04:54:30|2720.02|2712.32|2720.15|2712.45|2720.2|2712.5|2719.93|2712.23|23
1646801680000|2022-03-09 04:54:40|2720.35|2712.65|2720.05|2712.35|2720.44|2712.74|2719.91|2712.21|29
1646801690000|2022-03-09 04:54:50|2719.98|2712.28|2720.2|2712.5|2720.35|2712.65|2719.98|2712.28|29
1646801700000|2022-03-09 04:55:00|2720.11|2712.41|2720.34|2712.64|2720.54|2712.84|2720.05|2712.35|38
1646801710000|2022-03-09 04:55:10|2720.33|2712.63|2720.36|2712.66|2720.62|2712.92|2720.28|2712.58|33
1646801720000|2022-03-09 04:55:20|2720.32|2712.62|2720.22|2712.52|2720.4|2712.7|2719.83|2712.13|32
1646801730000|2022-03-09 04:55:30|2720.23|2712.53|2720.07|2712.37|2720.26|2712.56|2719.89|2712.19|27
1646801740000|2022-03-09 04:55:40|2720.19|2712.49|2718.9|2711.2|2720.22|2712.52|2718.86|2711.16|32
1646801750000|2022-03-09 04:55:50|2718.78|2711.08|2719.46|2711.76|2719.65|2711.95|2718.73|2711.03|32
1646801760000|2022-03-09 04:56:00|2719.41|2711.71|2718.3|2710.6|2719.5|2711.8|2718.3|2710.6|35
1646801770000|2022-03-09 04:56:10|2718.31|2710.61|2718.83|2711.13|2719.2|2711.5|2718.31|2710.61|26
1646801780000|2022-03-09 04:56:20|2718.8|2711.1|2720.04|2712.34|2720.4|2712.7|2718.4|2710.7|35
1646801790000|2022-03-09 04:56:30|2719.7|2712|2719.85|2712.15|2720.26|2712.56|2719.7|2712|38
1646801800000|2022-03-09 04:56:40|2719.83|2712.13|2719.81|2712.11|2719.9|2712.2|2719.55|2711.85|28
1646801810000|2022-03-09 04:56:50|2719.83|2712.13|2719.44|2711.74|2719.83|2712.13|2719.35|2711.65|27
1646801820000|2022-03-09 04:57:00|2719.42|2711.72|2718.97|2711.27|2719.49|2711.79|2718.97|2711.27|28
1646801830000|2022-03-09 04:57:10|2719.22|2711.52|2719.03|2711.33|2719.38|2711.68|2718.8|2711.1|35
1646801840000|2022-03-09 04:57:20|2719.02|2711.32|2719.22|2711.52|2719.31|2711.61|2718.83|2711.13|31
1646801850000|2022-03-09 04:57:30|2719.2|2711.5|2719.36|2711.66|2719.44|2711.74|2718.78|2711.08|31
1646801860000|2022-03-09 04:57:40|2719.28|2711.58|2719.21|2711.51|2719.33|2711.63|2718.84|2711.14|26
1646801870000|2022-03-09 04:57:50|2719.18|2711.48|2718.92|2711.22|2719.18|2711.48|2718.47|2710.77|23
1646801880000|2022-03-09 04:58:00|2719.05|2711.35|2719.06|2711.36|2719.18|2711.48|2718.88|2711.18|37
1646801890000|2022-03-09 04:58:10|2719.09|2711.39|2719.66|2711.96|2719.66|2711.96|2719.02|2711.32|29
1646801900000|2022-03-09 04:58:20|2719.65|2711.95|2719.54|2711.84|2719.8|2712.1|2719.5|2711.8|16
1646801910000|2022-03-09 04:58:30|2719.51|2711.81|2719.47|2711.77|2719.61|2711.91|2719.42|2711.72|25
1646801920000|2022-03-09 04:58:40|2719.46|2711.76|2719.73|2712.03|2719.73|2712.03|2719.04|2711.34|25
1646801930000|2022-03-09 04:58:50|2719.74|2712.04|2719.72|2712.02|2719.96|2712.26|2719.66|2711.96|16
1646801940000|2022-03-09 04:59:00|2719.7|2712|2720.5|2712.8|2720.71|2713.01|2719.7|2712|29
1646801950000|2022-03-09 04:59:10|2720.87|2713.17|2722.6|2714.9|2722.81|2715.11|2720.87|2713.17|33
1646801960000|2022-03-09 04:59:20|2722.49|2714.79|2722.88|2715.18|2723.08|2715.38|2722.49|2714.79|26
1646801970000|2022-03-09 04:59:30|2722.92|2715.22|2722.73|2715.03|2723.02|2715.32|2722.25|2714.55|34
1646801980000|2022-03-09 04:59:40|2722.64|2714.94|2723.6|2715.9|2723.6|2715.9|2722.63|2714.93|27
1646801990000|2022-03-09 04:59:50|2723.61|2715.91|2723.31|2715.61|2723.75|2716.05|2722.47|2714.77|35
1646802000000|2022-03-09 05:00:00|2723.3|2715.6|2725.71|2718.01|2726.02|2718.32|2723.3|2715.6|37
1646802010000|2022-03-09 05:00:10|2725.61|2717.91|2722.23|2714.53|2725.61|2717.91|2722.23|2714.53|39
1646802020000|2022-03-09 05:00:20|2722.24|2714.54|2720.92|2713.22|2722.24|2714.54|2720.01|2712.31|38
1646802030000|2022-03-09 05:00:30|2720.99|2713.29|2720.67|2712.97|2721|2713.3|2720.2|2712.5|36
1646802040000|2022-03-09 05:00:40|2720.62|2712.92|2721.22|2713.52|2721.33|2713.63|2720.59|2712.89|36
1646802050000|2022-03-09 05:00:50|2721.15|2713.45|2721.31|2713.61|2721.31|2713.61|2720.99|2713.29|35
1646802060000|2022-03-09 05:01:00|2721.37|2713.67|2720.52|2712.82|2721.5|2713.8|2720.16|2712.46|38
1646802070000|2022-03-09 05:01:10|2720.46|2712.76|2720.5|2712.8|2720.72|2713.02|2720.37|2712.67|36
1646802080000|2022-03-09 05:01:20|2720.52|2712.82|2721.43|2713.73|2721.45|2713.75|2720.46|2712.76|36
1646802090000|2022-03-09 05:01:30|2721.42|2713.72|2720.31|2712.61|2721.8|2714.1|2720.31|2712.61|36
1646802100000|2022-03-09 05:01:40|2720.35|2712.65|2724.33|2716.63|2724.33|2716.63|2720.11|2712.41|37
1646802110000|2022-03-09 05:01:50|2724.48|2716.78|2724.93|2717.23|2725.31|2717.61|2724.48|2716.78|30
1646802120000|2022-03-09 05:02:00|2724.92|2717.22|2724.15|2716.45|2725.21|2717.51|2723.69|2715.99|37
1646802130000|2022-03-09 05:02:10|2724.13|2716.43|2723.58|2715.88|2724.19|2716.49|2723.58|2715.88|32
1646802140000|2022-03-09 05:02:20|2723.66|2715.96|2724.69|2716.99|2725.2|2717.5|2723.66|2715.96|35
1646802150000|2022-03-09 05:02:30|2724.6|2716.9|2724.9|2717.2|2724.97|2717.27|2724.51|2716.81|33
1646802160000|2022-03-09 05:02:40|2724.86|2717.16|2724.63|2716.93|2724.9|2717.2|2724.35|2716.65|27
1646802170000|2022-03-09 05:02:50|2724.67|2716.97|2724.83|2717.13|2725|2717.3|2724.51|2716.81|31
1646802180000|2022-03-09 05:03:00|2724.85|2717.15|2724.51|2716.81|2725.52|2717.82|2724.29|2716.59|35
1646802190000|2022-03-09 05:03:10|2724.52|2716.82|2724.62|2716.92|2724.88|2717.18|2724.45|2716.75|29
1646802200000|2022-03-09 05:03:20|2724.71|2717.01|2724.57|2716.87|2724.71|2717.01|2723.47|2715.77|28
1646802210000|2022-03-09 05:03:30|2724.56|2716.86|2724.58|2716.88|2724.64|2716.94|2724.07|2716.37|23
1646802220000|2022-03-09 05:03:40|2724.79|2717.09|2724.56|2716.86|2724.99|2717.29|2724.2|2716.5|34
1646802230000|2022-03-09 05:03:50|2724.29|2716.59|2724.56|2716.86|2724.64|2716.94|2723.58|2715.88|39
1646802240000|2022-03-09 05:04:00|2724.57|2716.87|2725.44|2717.74|2725.44|2717.74|2724.3|2716.6|37
1646802250000|2022-03-09 05:04:10|2725.32|2717.62|2725.56|2717.86|2725.58|2717.88|2725.23|2717.53|26
1646802260000|2022-03-09 05:04:20|2725.53|2717.83|2725.23|2717.53|2725.56|2717.86|2725.23|2717.53|25
1646802270000|2022-03-09 05:04:30|2725.13|2717.43|2725.62|2717.92|2725.69|2717.99|2725.13|2717.43|32
1646802280000|2022-03-09 05:04:40|2725.56|2717.86|2725.3|2717.6|2725.67|2717.97|2725.22|2717.52|32
1646802290000|2022-03-09 05:04:50|2725.33|2717.63|2724.5|2716.8|2725.33|2717.63|2724.26|2716.56|34
1646802300000|2022-03-09 05:05:00|2724.28|2716.58|2724.92|2717.22|2725|2717.3|2724.28|2716.58|28
1646802310000|2022-03-09 05:05:10|2724.91|2717.21|2724.25|2716.55|2725.29|2717.59|2723.95|2716.25|38
1646802320000|2022-03-09 05:05:20|2724.2|2716.5|2724.87|2717.17|2725.21|2717.51|2724.2|2716.5|32
1646802330000|2022-03-09 05:05:30|2724.86|2717.16|2724.82|2717.12|2725.29|2717.59|2724.74|2717.04|33
1646802340000|2022-03-09 05:05:40|2724.89|2717.19|2725|2717.3|2725.06|2717.36|2724.86|2717.16|11
1646802350000|2022-03-09 05:05:50|2725.02|2717.32|2724.99|2717.29|2725.25|2717.55|2724.99|2717.29|16
1646802360000|2022-03-09 05:06:00|2725.14|2717.44|2725.14|2717.44|2725.3|2717.6|2725.11|2717.41|24
1646802370000|2022-03-09 05:06:10|2725.2|2717.5|2725.11|2717.41|2725.32|2717.62|2724.78|2717.08|25
1646802380000|2022-03-09 05:06:20|2725.1|2717.4|2725.47|2717.77|2725.55|2717.85|2724.75|2717.05|20
1646802390000|2022-03-09 05:06:30|2725.67|2717.97|2725.5|2717.8|2725.67|2717.97|2725.41|2717.71|30
1646802400000|2022-03-09 05:06:40|2725.4|2717.7|2725.61|2717.91|2725.68|2717.98|2725.39|2717.69|21
1646802410000|2022-03-09 05:06:50|2725.68|2717.98|2725.28|2717.58|2725.68|2717.98|2725.28|2717.58|21
1646802420000|2022-03-09 05:07:00|2725.32|2717.62|2725.48|2717.78|2725.63|2717.93|2725.28|2717.58|23
1646802430000|2022-03-09 05:07:10|2725.42|2717.72|2726.98|2719.28|2727.19|2719.49|2725.42|2717.72|32
1646802440000|2022-03-09 05:07:20|2726.99|2719.29|2727.44|2719.74|2727.45|2719.75|2726.69|2718.99|32
1646802450000|2022-03-09 05:07:30|2727.45|2719.75|2728.51|2720.81|2728.8|2721.1|2727.35|2719.65|31
1646802460000|2022-03-09 05:07:40|2728.48|2720.78|2728.82|2721.12|2729.09|2721.39|2728.48|2720.78|32
1646802470000|2022-03-09 05:07:50|2728.92|2721.22|2728.71|2721.01|2728.95|2721.25|2728.48|2720.78|39
1646802480000|2022-03-09 05:08:00|2728.65|2720.95|2729.03|2721.33|2729.28|2721.58|2728.65|2720.95|29
1646802490000|2022-03-09 05:08:10|2728.99|2721.29|2728.93|2721.23|2729.27|2721.57|2728.93|2721.23|31
1646802500000|2022-03-09 05:08:20|2728.91|2721.21|2727.22|2719.52|2728.94|2721.24|2727.22|2719.52|33
1646802510000|2022-03-09 05:08:30|2727.16|2719.46|2726.88|2719.18|2727.16|2719.46|2726.17|2718.47|38
1646802520000|2022-03-09 05:08:40|2726.89|2719.19|2727.06|2719.36|2727.47|2719.77|2726.88|2719.18|35
1646802530000|2022-03-09 05:08:50|2727.15|2719.45|2725.8|2718.1|2727.21|2719.51|2725.8|2718.1|22
1646802540000|2022-03-09 05:09:00|2725.76|2718.06|2726.78|2719.08|2727.09|2719.39|2725.58|2717.88|34
1646802550000|2022-03-09 05:09:10|2726.8|2719.1|2726.15|2718.45|2726.89|2719.19|2726.09|2718.39|26
1646802560000|2022-03-09 05:09:20|2726.16|2718.46|2725.09|2717.39|2726.22|2718.52|2725.09|2717.39|31
1646802570000|2022-03-09 05:09:30|2725.05|2717.35|2725.06|2717.36|2725.25|2717.55|2724.94|2717.24|28
1646802580000|2022-03-09 05:09:40|2725.17|2717.47|2725.02|2717.32|2725.2|2717.5|2724.73|2717.03|35
1646802590000|2022-03-09 05:09:50|2724.81|2717.11|2724.28|2716.58|2725.01|2717.31|2723.56|2715.86|31
1646802600000|2022-03-09 05:10:00|2724.25|2716.55|2723.69|2715.99|2724.5|2716.8|2723.09|2715.39|36
1646802610000|2022-03-09 05:10:10|2723.92|2716.22|2723.34|2715.64|2724.12|2716.42|2723.13|2715.43|31
1646802620000|2022-03-09 05:10:20|2723.5|2715.8|2722.84|2715.14|2723.64|2715.94|2722.84|2715.14|34
1646802630000|2022-03-09 05:10:30|2722.76|2715.06|2722.18|2714.48|2723.07|2715.37|2721.99|2714.29|34
1646802640000|2022-03-09 05:10:40|2722.07|2714.37|2722.3|2714.6|2722.46|2714.76|2721.7|2714|32
1646802650000|2022-03-09 05:10:50|2722.29|2714.59|2722.23|2714.53|2722.3|2714.6|2721.97|2714.27|31
1646802660000|2022-03-09 05:11:00|2722.15|2714.45|2722.86|2715.16|2723.04|2715.34|2722.14|2714.44|33
1646802670000|2022-03-09 05:11:10|2722.8|2715.1|2722.63|2714.93|2722.92|2715.22|2722.14|2714.44|32
1646802680000|2022-03-09 05:11:20|2722.64|2714.94|2722.55|2714.85|2723.19|2715.49|2722.47|2714.77|32
1646802690000|2022-03-09 05:11:30|2722.53|2714.83|2723.28|2715.58|2723.34|2715.64|2722.53|2714.83|33
1646802700000|2022-03-09 05:11:40|2723|2715.3|2724.3|2716.6|2725.14|2717.44|2723|2715.3|40
1646802710000|2022-03-09 05:11:50|2724.31|2716.61|2725.38|2717.68|2725.55|2717.85|2724.31|2716.61|35
1646802720000|2022-03-09 05:12:00|2725.49|2717.79|2725.29|2717.59|2725.49|2717.79|2725.13|2717.43|28
1646802730000|2022-03-09 05:12:10|2725.33|2717.63|2725.17|2717.47|2725.42|2717.72|2725.14|2717.44|36
1646802740000|2022-03-09 05:12:20|2725.16|2717.46|2724.81|2717.11|2725.45|2717.75|2724.81|2717.11|30
1646802750000|2022-03-09 05:12:30|2724.83|2717.13|2724.72|2717.02|2724.98|2717.28|2724.33|2716.63|30
1646802760000|2022-03-09 05:12:40|2724.57|2716.87|2724.23|2716.53|2724.69|2716.99|2723.7|2716|31
1646802770000|2022-03-09 05:12:50|2724.39|2716.69|2723.92|2716.22|2724.43|2716.73|2723.68|2715.98|31
1646802780000|2022-03-09 05:13:00|2724.17|2716.47|2723.9|2716.2|2724.29|2716.59|2723.9|2716.2|22
1646802790000|2022-03-09 05:13:10|2723.56|2715.86|2723.57|2715.87|2723.57|2715.87|2722.88|2715.18|30
1646802800000|2022-03-09 05:13:20|2723.55|2715.85|2722.81|2715.11|2723.55|2715.85|2722.51|2714.81|34
1646802810000|2022-03-09 05:13:30|2722.84|2715.14|2722.08|2714.38|2723.04|2715.34|2721.89|2714.19|34
1646802820000|2022-03-09 05:13:40|2721.94|2714.24|2722.53|2714.83|2723.01|2715.31|2721.94|2714.24|38
1646802830000|2022-03-09 05:13:50|2722.57|2714.87|2722.57|2714.87|2722.89|2715.19|2722.53|2714.83|32
1646802840000|2022-03-09 05:14:00|2722.54|2714.84|2723.29|2715.59|2723.45|2715.75|2722.54|2714.84|34
1646802850000|2022-03-09 05:14:10|2723.2|2715.5|2723.14|2715.44|2723.34|2715.64|2722.81|2715.11|31
1646802860000|2022-03-09 05:14:20|2723.09|2715.39|2722.97|2715.27|2723.14|2715.44|2722.77|2715.07|34
1646802870000|2022-03-09 05:14:30|2722.98|2715.28|2723.13|2715.43|2723.32|2715.62|2722.91|2715.21|30
1646802880000|2022-03-09 05:14:40|2723.26|2715.56|2723.04|2715.34|2723.26|2715.56|2722.91|2715.21|26
1646802890000|2022-03-09 05:14:50|2722.97|2715.27|2723.16|2715.46|2723.16|2715.46|2722.87|2715.17|25
1646802900000|2022-03-09 05:15:00|2723.09|2715.39|2722.66|2714.96|2723.12|2715.42|2722.66|2714.96|29
1646802910000|2022-03-09 05:15:10|2722.82|2715.12|2722.59|2714.89|2722.82|2715.12|2722.55|2714.85|29
1646802920000|2022-03-09 05:15:20|2722.65|2714.95|2721.81|2714.11|2722.67|2714.97|2721.81|2714.11|31
1646802930000|2022-03-09 05:15:30|2721.74|2714.04|2718.83|2711.13|2721.79|2714.09|2718.83|2711.13|36
1646802940000|2022-03-09 05:15:40|2719.31|2711.61|2719.75|2712.05|2719.94|2712.24|2718.86|2711.16|37
1646802950000|2022-03-09 05:15:50|2719.74|2712.04|2720.2|2712.5|2720.31|2712.61|2719.57|2711.87|34
1646802960000|2022-03-09 05:16:00|2720.19|2712.49|2719.37|2711.67|2720.19|2712.49|2719.03|2711.33|32
1646802970000|2022-03-09 05:16:10|2719.31|2711.61|2719.44|2711.74|2719.47|2711.77|2719.01|2711.31|36
1646802980000|2022-03-09 05:16:20|2719.32|2711.62|2719.05|2711.35|2719.51|2711.81|2719.05|2711.35|32
1646802990000|2022-03-09 05:16:30|2719.02|2711.32|2718.71|2711.01|2719.16|2711.46|2718.07|2710.37|36
1646803000000|2022-03-09 05:16:40|2718.69|2710.99|2716.96|2709.26|2718.92|2711.22|2716.18|2708.48|37
1646803010000|2022-03-09 05:16:50|2716.95|2709.25|2716.99|2709.29|2717.05|2709.35|2716.74|2709.04|34
1646803020000|2022-03-09 05:17:00|2717.02|2709.32|2716.98|2709.28|2717.23|2709.53|2716.62|2708.92|33
1646803030000|2022-03-09 05:17:10|2716.99|2709.29|2717.57|2709.87|2717.63|2709.93|2716.99|2709.29|38
1646803040000|2022-03-09 05:17:20|2717.59|2709.89|2718.62|2710.92|2718.62|2710.92|2717.59|2709.89|37
1646803050000|2022-03-09 05:17:30|2718.55|2710.85|2718.66|2710.96|2719.02|2711.32|2718.54|2710.84|32
1646803060000|2022-03-09 05:17:40|2718.59|2710.89|2718.42|2710.72|2718.86|2711.16|2718.42|2710.72|36
1646803070000|2022-03-09 05:17:50|2718.47|2710.77|2717.36|2709.66|2718.55|2710.85|2717.36|2709.66|37
1646803080000|2022-03-09 05:18:00|2717.34|2709.64|2717.34|2709.64|2717.55|2709.85|2717.21|2709.51|32
1646803090000|2022-03-09 05:18:10|2717.29|2709.59|2716.35|2708.65|2717.29|2709.59|2715.71|2708.01|38
1646803100000|2022-03-09 05:18:20|2716.38|2708.68|2716.83|2709.13|2716.97|2709.27|2716.34|2708.64|29
1646803110000|2022-03-09 05:18:30|2716.85|2709.15|2714.74|2707.04|2716.85|2709.15|2714.31|2706.61|36
1646803120000|2022-03-09 05:18:40|2714.7|2707|2715.02|2707.32|2715.3|2707.6|2713.42|2705.72|32
1646803130000|2022-03-09 05:18:50|2715.06|2707.36|2714.06|2706.36|2715.2|2707.5|2713.78|2706.08|36
1646803140000|2022-03-09 05:19:00|2714.13|2706.43|2715.53|2707.83|2715.53|2707.83|2713.63|2705.93|38
1646803150000|2022-03-09 05:19:10|2715.55|2707.85|2715.43|2707.73|2715.71|2708.01|2715.36|2707.66|34
1646803160000|2022-03-09 05:19:20|2715.32|2707.62|2714.49|2706.79|2715.32|2707.62|2714.49|2706.79|36
1646803170000|2022-03-09 05:19:30|2714.55|2706.85|2714.83|2707.13|2715.55|2707.85|2714.54|2706.84|35
1646803180000|2022-03-09 05:19:40|2714.91|2707.21|2714.91|2707.21|2715.07|2707.37|2714.55|2706.85|30
1646803190000|2022-03-09 05:19:50|2715.06|2707.36|2714.1|2706.4|2715.06|2707.36|2714|2706.3|27
1646803200000|2022-03-09 05:20:00|2714.01|2706.31|2714.17|2706.47|2714.17|2706.47|2713.53|2705.83|35
1646803210000|2022-03-09 05:20:10|2714.15|2706.45|2713.6|2705.9|2714.3|2706.6|2713.6|2705.9|35
1646803220000|2022-03-09 05:20:20|2713.8|2706.1|2714.11|2706.41|2714.11|2706.41|2712.84|2705.14|38
1646803230000|2022-03-09 05:20:30|2714.06|2706.36|2714.56|2706.86|2715.75|2708.05|2714.06|2706.36|36
1646803240000|2022-03-09 05:20:40|2714.51|2706.81|2714.72|2707.02|2715.12|2707.42|2714.27|2706.57|33
1646803250000|2022-03-09 05:20:50|2714.74|2707.04|2715.32|2707.62|2715.54|2707.84|2714.5|2706.8|32
1646803260000|2022-03-09 05:21:00|2715.26|2707.56|2714.67|2706.97|2715.26|2707.56|2714.67|2706.97|25
1646803270000|2022-03-09 05:21:10|2714.72|2707.02|2714.15|2706.45|2714.93|2707.23|2713.99|2706.29|36
1646803280000|2022-03-09 05:21:20|2714.13|2706.43|2714.45|2706.75|2714.45|2706.75|2714.07|2706.37|30
1646803290000|2022-03-09 05:21:30|2714.46|2706.76|2714.59|2706.89|2715.22|2707.52|2714.32|2706.62|36
1646803300000|2022-03-09 05:21:40|2714.57|2706.87|2714.68|2706.98|2714.7|2707|2714.34|2706.64|27
1646803310000|2022-03-09 05:21:50|2714.81|2707.11|2715.16|2707.46|2715.33|2707.63|2714.8|2707.1|25
1646803320000|2022-03-09 05:22:00|2715.15|2707.45|2715.36|2707.66|2715.39|2707.69|2715.11|2707.41|26
1646803330000|2022-03-09 05:22:10|2715.37|2707.67|2715.72|2708.02|2715.85|2708.15|2715.32|2707.62|18
1646803340000|2022-03-09 05:22:20|2715.85|2708.15|2715.52|2707.82|2715.85|2708.15|2715.41|2707.71|32
1646803350000|2022-03-09 05:22:30|2715.49|2707.79|2715.31|2707.61|2715.57|2707.87|2715.31|2707.61|13
1646803360000|2022-03-09 05:22:40|2715.42|2707.72|2715.6|2707.9|2715.94|2708.24|2715.34|2707.64|32
1646803370000|2022-03-09 05:22:50|2715.73|2708.03|2715.58|2707.88|2715.8|2708.1|2715.44|2707.74|28
1646803380000|2022-03-09 05:23:00|2715.59|2707.89|2716.31|2708.61|2716.31|2708.61|2715.57|2707.87|33
1646803390000|2022-03-09 05:23:10|2716.35|2708.65|2716.02|2708.32|2716.48|2708.78|2715.99|2708.29|28
1646803400000|2022-03-09 05:23:20|2716.03|2708.33|2715.75|2708.05|2716.13|2708.43|2715.71|2708.01|26
1646803410000|2022-03-09 05:23:30|2715.97|2708.27|2715.6|2707.9|2716.08|2708.38|2715.6|2707.9|29
1646803420000|2022-03-09 05:23:40|2715.67|2707.97|2713.9|2706.2|2715.8|2708.1|2713.9|2706.2|36
1646803430000|2022-03-09 05:23:50|2713.88|2706.18|2712.76|2705.06|2714.39|2706.69|2712.76|2705.06|36
1646803440000|2022-03-09 05:24:00|2712.84|2705.14|2715.32|2707.62|2715.46|2707.76|2712.7|2705|39
1646803450000|2022-03-09 05:24:10|2715.34|2707.64|2716.33|2708.63|2716.92|2709.22|2715.08|2707.38|38
1646803460000|2022-03-09 05:24:20|2716.36|2708.66|2716.93|2709.23|2717.51|2709.81|2716.34|2708.64|37
1646803470000|2022-03-09 05:24:30|2717.01|2709.31|2715.34|2707.64|2717.01|2709.31|2715.34|2707.64|35
1646803480000|2022-03-09 05:24:40|2715.37|2707.67|2715.8|2708.1|2716.16|2708.46|2715.37|2707.67|34
1646803490000|2022-03-09 05:24:50|2715.9|2708.2|2715.96|2708.26|2716.46|2708.76|2715.9|2708.2|31
1646803500000|2022-03-09 05:25:00|2715.98|2708.28|2715.87|2708.17|2716.3|2708.6|2715.67|2707.97|35
1646803510000|2022-03-09 05:25:10|2715.9|2708.2|2715.45|2707.75|2715.9|2708.2|2715.12|2707.42|33
1646803520000|2022-03-09 05:25:20|2715.61|2707.91|2715.96|2708.26|2715.96|2708.26|2715.23|2707.53|26
1646803530000|2022-03-09 05:25:30|2715.94|2708.24|2716.24|2708.54|2716.47|2708.77|2715.75|2708.05|31
1646803540000|2022-03-09 05:25:40|2716.39|2708.69|2717.64|2709.94|2717.79|2710.09|2716.33|2708.63|36
1646803550000|2022-03-09 05:25:50|2717.76|2710.06|2717.82|2710.12|2717.83|2710.13|2717.51|2709.81|25
1646803560000|2022-03-09 05:26:00|2717.88|2710.18|2718.62|2710.92|2719.12|2711.42|2717.88|2710.18|29
1646803570000|2022-03-09 05:26:10|2718.63|2710.93|2718.73|2711.03|2718.91|2711.21|2718.56|2710.86|26
1646803580000|2022-03-09 05:26:20|2718.72|2711.02|2718.77|2711.07|2718.77|2711.07|2718.53|2710.83|20
1646803590000|2022-03-09 05:26:30|2718.74|2711.04|2718.68|2710.98|2719.28|2711.58|2718.56|2710.86|30
1646803600000|2022-03-09 05:26:40|2718.66|2710.96|2718.53|2710.83|2719.07|2711.37|2718.53|2710.83|36
1646803610000|2022-03-09 05:26:50|2718.65|2710.95|2718.75|2711.05|2718.77|2711.07|2718.36|2710.66|34
1646803620000|2022-03-09 05:27:00|2718.81|2711.11|2718.73|2711.03|2719.03|2711.33|2718.51|2710.81|34
1646803630000|2022-03-09 05:27:10|2718.94|2711.24|2718.99|2711.29|2719.1|2711.4|2718.55|2710.85|32
1646803640000|2022-03-09 05:27:20|2718.98|2711.28|2718.65|2710.95|2719.46|2711.76|2718.63|2710.93|35
1646803650000|2022-03-09 05:27:30|2718.92|2711.22|2718.6|2710.9|2718.92|2711.22|2718.19|2710.49|30
1646803660000|2022-03-09 05:27:40|2718.59|2710.89|2718.12|2710.42|2718.59|2710.89|2717.96|2710.26|27
1646803670000|2022-03-09 05:27:50|2718.65|2710.95|2717.87|2710.17|2718.65|2710.95|2717.78|2710.08|23
1646803680000|2022-03-09 05:28:00|2717.88|2710.18|2717.93|2710.23|2718.57|2710.87|2717.85|2710.15|19
1646803690000|2022-03-09 05:28:10|2718.24|2710.54|2717.91|2710.21|2718.24|2710.54|2717.91|2710.21|2
1646803700000|2022-03-09 05:28:20|2717.93|2710.23|2718.33|2710.63|2718.33|2710.63|2717.86|2710.16|19
1646803710000|2022-03-09 05:28:30|2718.31|2710.61|2720.55|2712.85|2720.55|2712.85|2718.22|2710.52|38
1646803720000|2022-03-09 05:28:40|2720.7|2713|2720.64|2712.94|2720.83|2713.13|2720.44|2712.74|33
1646803730000|2022-03-09 05:28:50|2720.66|2712.96|2720.18|2712.48|2720.66|2712.96|2720.18|2712.48|37
1646803740000|2022-03-09 05:29:00|2720.17|2712.47|2720.64|2712.94|2720.73|2713.03|2720.07|2712.37|35
1646803750000|2022-03-09 05:29:10|2720.63|2712.93|2720.02|2712.32|2720.81|2713.11|2719.81|2712.11|40
1646803760000|2022-03-09 05:29:20|2720.1|2712.4|2720.01|2712.31|2720.25|2712.55|2719.88|2712.18|32
1646803770000|2022-03-09 05:29:30|2720.03|2712.33|2720.23|2712.53|2720.33|2712.63|2719.83|2712.13|29
1646803780000|2022-03-09 05:29:40|2720.24|2712.54|2720.09|2712.39|2720.32|2712.62|2720.09|2712.39|30
1646803790000|2022-03-09 05:29:50|2720.18|2712.48|2720.1|2712.4|2720.18|2712.48|2720.04|2712.34|16
1646803800000|2022-03-09 05:30:00|2720.09|2712.39|2718.12|2710.42|2720.64|2712.94|2717.86|2710.16|38
1646803810000|2022-03-09 05:30:10|2718.05|2710.35|2718.19|2710.49|2718.87|2711.17|2717.98|2710.28|31
1646803820000|2022-03-09 05:30:20|2718.33|2710.63|2718.77|2711.07|2718.86|2711.16|2718.28|2710.58|36
1646803830000|2022-03-09 05:30:30|2718.78|2711.08|2719.14|2711.44|2719.2|2711.5|2718.51|2710.81|30
1646803840000|2022-03-09 05:30:40|2719.13|2711.43|2719.53|2711.83|2719.89|2712.19|2718.87|2711.17|39
1646803850000|2022-03-09 05:30:50|2719.55|2711.85|2719.08|2711.38|2719.55|2711.85|2718.93|2711.23|34
1646803860000|2022-03-09 05:31:00|2719.09|2711.39|2719.56|2711.86|2719.56|2711.86|2719.09|2711.39|22
1646803870000|2022-03-09 05:31:10|2719.46|2711.76|2718.8|2711.1|2719.46|2711.76|2718.12|2710.42|34
1646803880000|2022-03-09 05:31:20|2718.69|2710.99|2718.53|2710.83|2718.89|2711.19|2718.32|2710.62|28
1646803890000|2022-03-09 05:31:30|2718.54|2710.84|2718.92|2711.22|2718.97|2711.27|2718.54|2710.84|31
1646803900000|2022-03-09 05:31:40|2718.86|2711.16|2718.73|2711.03|2719.06|2711.36|2718.32|2710.62|37
1646803910000|2022-03-09 05:31:50|2718.51|2710.81|2717.31|2709.61|2718.65|2710.95|2717.31|2709.61|27
1646803920000|2022-03-09 05:32:00|2717.93|2710.23|2717.37|2709.67|2718|2710.3|2717.12|2709.42|34
1646803930000|2022-03-09 05:32:10|2717.38|2709.68|2717.55|2709.85|2717.83|2710.13|2717.02|2709.32|30
1646803940000|2022-03-09 05:32:20|2717.2|2709.5|2716.95|2709.25|2717.68|2709.98|2715.89|2708.19|36
1646803950000|2022-03-09 05:32:30|2716.81|2709.11|2716.58|2708.88|2717.28|2709.58|2716.49|2708.79|28
1646803960000|2022-03-09 05:32:40|2716.63|2708.93|2716.04|2708.34|2716.76|2709.06|2716.04|2708.34|21
1646803970000|2022-03-09 05:32:50|2716.29|2708.59|2716.48|2708.78|2716.49|2708.79|2715.67|2707.97|33
1646803980000|2022-03-09 05:33:00|2716.4|2708.7|2716.57|2708.87|2717.06|2709.36|2716.26|2708.56|33
1646803990000|2022-03-09 05:33:10|2716.47|2708.77|2716.6|2708.9|2716.9|2709.2|2715.65|2707.95|34
1646804000000|2022-03-09 05:33:20|2716.93|2709.23|2716.82|2709.12|2717.08|2709.38|2716.61|2708.91|30
1646804010000|2022-03-09 05:33:30|2716.77|2709.07|2717.25|2709.55|2717.25|2709.55|2716.73|2709.03|31
1646804020000|2022-03-09 05:33:40|2717.26|2709.56|2717.14|2709.44|2717.26|2709.56|2716.99|2709.29|32
1646804030000|2022-03-09 05:33:50|2717.16|2709.46|2717.71|2710.01|2717.88|2710.18|2717.07|2709.37|35
1646804040000|2022-03-09 05:34:00|2717.59|2709.89|2718.85|2711.15|2718.98|2711.28|2717.57|2709.87|38
1646804050000|2022-03-09 05:34:10|2718.92|2711.22|2716.98|2709.28|2718.92|2711.22|2716.8|2709.1|36
1646804060000|2022-03-09 05:34:20|2717.12|2709.42|2717.61|2709.91|2717.74|2710.04|2717.05|2709.35|36
1646804070000|2022-03-09 05:34:30|2717.63|2709.93|2717.95|2710.25|2717.99|2710.29|2717.62|2709.92|24
1646804080000|2022-03-09 05:34:40|2717.85|2710.15|2717.86|2710.16|2717.99|2710.29|2717.7|2710|26
1646804090000|2022-03-09 05:34:50|2717.88|2710.18|2717.56|2709.86|2718|2710.3|2717.55|2709.85|21
1646804100000|2022-03-09 05:35:00|2717.8|2710.1|2717.47|2709.77|2718.05|2710.35|2717.16|2709.46|33
1646804110000|2022-03-09 05:35:10|2717.66|2709.96|2718.18|2710.48|2718.39|2710.69|2717.4|2709.7|30
1646804120000|2022-03-09 05:35:20|2718.22|2710.52|2718.71|2711.01|2718.74|2711.04|2718.21|2710.51|31
1646804130000|2022-03-09 05:35:30|2718.68|2710.98|2718.34|2710.64|2718.87|2711.17|2717.97|2710.27|37
1646804140000|2022-03-09 05:35:40|2718.41|2710.71|2718.53|2710.83|2718.72|2711.02|2718.17|2710.47|32
1646804150000|2022-03-09 05:35:50|2718.43|2710.73|2718.6|2710.9|2718.75|2711.05|2718.35|2710.65|32
1646804160000|2022-03-09 05:36:00|2718.7|2711|2719.16|2711.46|2719.3|2711.6|2718.7|2711|39
1646804170000|2022-03-09 05:36:10|2719|2711.3|2718.46|2710.76|2719.24|2711.54|2718.46|2710.76|35
1646804180000|2022-03-09 05:36:20|2718.51|2710.81|2718.91|2711.21|2718.98|2711.28|2718.21|2710.51|32
1646804190000|2022-03-09 05:36:30|2719.05|2711.35|2718.5|2710.8|2719.05|2711.35|2718.48|2710.78|33
1646804200000|2022-03-09 05:36:40|2718.48|2710.78|2718.92|2711.22|2718.95|2711.25|2718.48|2710.78|25
1646804210000|2022-03-09 05:36:50|2718.91|2711.21|2718.92|2711.22|2719.23|2711.53|2718.75|2711.05|30
1646804220000|2022-03-09 05:37:00|2718.98|2711.28|2718.83|2711.13|2719.09|2711.39|2718.82|2711.12|21
1646804230000|2022-03-09 05:37:10|2718.84|2711.14|2718.15|2710.45|2719.09|2711.39|2718.04|2710.34|28
1646804240000|2022-03-09 05:37:20|2718.27|2710.57|2717.79|2710.09|2718.27|2710.57|2716.89|2709.19|39
1646804250000|2022-03-09 05:37:30|2718.06|2710.36|2718.06|2710.36|2718.66|2710.96|2717.77|2710.07|38
1646804260000|2022-03-09 05:37:40|2717.82|2710.12|2716.08|2708.38|2717.82|2710.12|2715.93|2708.23|35
1646804270000|2022-03-09 05:37:50|2716.04|2708.34|2716.28|2708.58|2716.84|2709.14|2715.56|2707.86|38
1646804280000|2022-03-09 05:38:00|2716.2|2708.5|2717.65|2709.95|2717.9|2710.2|2715.28|2707.58|38
1646804290000|2022-03-09 05:38:10|2717.64|2709.94|2717.06|2709.36|2717.64|2709.94|2716.98|2709.28|33
1646804300000|2022-03-09 05:38:20|2717.13|2709.43|2717.31|2709.61|2717.31|2709.61|2717.04|2709.34|19
1646804310000|2022-03-09 05:38:30|2717.28|2709.58|2716.99|2709.29|2717.39|2709.69|2716.99|2709.29|30
1646804320000|2022-03-09 05:38:40|2716.97|2709.27|2717.3|2709.6|2717.3|2709.6|2716.97|2709.27|26
1646804330000|2022-03-09 05:38:50|2717.31|2709.61|2717.17|2709.47|2717.31|2709.61|2716.99|2709.29|32
1646804340000|2022-03-09 05:39:00|2717.18|2709.48|2717.03|2709.33|2717.18|2709.48|2717|2709.3|25
1646804350000|2022-03-09 05:39:10|2717.1|2709.4|2717.16|2709.46|2717.28|2709.58|2717.07|2709.37|28
1646804360000|2022-03-09 05:39:20|2717.12|2709.42|2717.08|2709.38|2717.61|2709.91|2717.03|2709.33|30
1646804370000|2022-03-09 05:39:30|2717.07|2709.37|2717.12|2709.42|2717.2|2709.5|2716.99|2709.29|15
1646804380000|2022-03-09 05:39:40|2717.04|2709.34|2717.03|2709.33|2717.54|2709.84|2716.88|2709.18|32
1646804390000|2022-03-09 05:39:50|2717.05|2709.35|2717.01|2709.31|2717.62|2709.92|2717.01|2709.31|35
1646804400000|2022-03-09 05:40:00|2717.15|2709.45|2716.99|2709.29|2717.15|2709.45|2716.86|2709.16|30
1646804410000|2022-03-09 05:40:10|2717|2709.3|2716.79|2709.09|2717.56|2709.86|2716.79|2709.09|37
1646804420000|2022-03-09 05:40:20|2716.82|2709.12|2716.65|2708.95|2717.21|2709.51|2716.45|2708.75|34
1646804430000|2022-03-09 05:40:30|2716.62|2708.92|2715.25|2707.55|2717.17|2709.47|2715.06|2707.36|33
1646804440000|2022-03-09 05:40:40|2715.26|2707.56|2715.45|2707.75|2715.86|2708.16|2714.89|2707.19|31
1646804450000|2022-03-09 05:40:50|2715.52|2707.82|2715.37|2707.67|2715.72|2708.02|2715.37|2707.67|25
1646804460000|2022-03-09 05:41:00|2715.53|2707.83|2712.9|2705.2|2715.53|2707.83|2712.62|2704.92|33
1646804470000|2022-03-09 05:41:10|2712.8|2705.1|2712.85|2705.15|2712.91|2705.21|2712.69|2704.99|31
1646804480000|2022-03-09 05:41:20|2712.9|2705.2|2712.97|2705.27|2713.03|2705.33|2712.84|2705.14|27
1646804490000|2022-03-09 05:41:30|2713.01|2705.31|2713.21|2705.51|2713.39|2705.69|2712.9|2705.2|31
1646804500000|2022-03-09 05:41:40|2713.2|2705.5|2712.55|2704.85|2713.21|2705.51|2712.55|2704.85|27
1646804510000|2022-03-09 05:41:50|2712.54|2704.84|2712.73|2705.03|2712.81|2705.11|2712.38|2704.68|34
1646804520000|2022-03-09 05:42:00|2712.83|2705.13|2713.06|2705.36|2713.36|2705.66|2712.75|2705.05|35
1646804530000|2022-03-09 05:42:10|2713.18|2705.48|2712.86|2705.16|2713.29|2705.59|2712.48|2704.78|38
1646804540000|2022-03-09 05:42:20|2712.75|2705.05|2712.66|2704.96|2712.91|2705.21|2712.31|2704.61|33
1646804550000|2022-03-09 05:42:30|2712.68|2704.98|2712.54|2704.84|2712.76|2705.06|2711.96|2704.26|35
1646804560000|2022-03-09 05:42:40|2712.55|2704.85|2711.37|2703.67|2712.75|2705.05|2711.29|2703.59|39
1646804570000|2022-03-09 05:42:50|2711.32|2703.62|2710.41|2702.71|2711.76|2704.06|2710.26|2702.56|38
1646804580000|2022-03-09 05:43:00|2710.28|2702.58|2711.92|2704.22|2711.99|2704.29|2710.18|2702.48|35
1646804590000|2022-03-09 05:43:10|2712.1|2704.4|2712.47|2704.77|2712.56|2704.86|2712.1|2704.4|38
1646804600000|2022-03-09 05:43:20|2712.46|2704.76|2712.05|2704.35|2712.46|2704.76|2711.94|2704.24|30
1646804610000|2022-03-09 05:43:30|2711.97|2704.27|2713|2705.3|2713.19|2705.49|2711.69|2703.99|36
1646804620000|2022-03-09 05:43:40|2712.97|2705.27|2712.75|2705.05|2713.07|2705.37|2712.32|2704.62|35
1646804630000|2022-03-09 05:43:50|2712.66|2704.96|2712.64|2704.94|2713.02|2705.32|2712.34|2704.64|37
1646804640000|2022-03-09 05:44:00|2712.45|2704.75|2712.03|2704.33|2712.45|2704.75|2711.82|2704.12|32
1646804650000|2022-03-09 05:44:10|2712.06|2704.36|2711.69|2703.99|2712.13|2704.43|2711.61|2703.91|34
1646804660000|2022-03-09 05:44:20|2711.65|2703.95|2712.02|2704.32|2712.06|2704.36|2711.59|2703.89|35
1646804670000|2022-03-09 05:44:30|2712.04|2704.34|2713.14|2705.44|2714.28|2706.58|2712.04|2704.34|36
1646804680000|2022-03-09 05:44:40|2712.97|2705.27|2712.84|2705.14|2713.1|2705.4|2712.8|2705.1|31
1646804690000|2022-03-09 05:44:50|2712.8|2705.1|2712.97|2705.27|2713.02|2705.32|2712.76|2705.06|24
1646804700000|2022-03-09 05:45:00|2713.15|2705.45|2713.25|2705.55|2714.1|2706.4|2713.15|2705.45|37
1646804710000|2022-03-09 05:45:10|2713.11|2705.41|2712.27|2704.57|2713.17|2705.47|2712.27|2704.57|35
1646804720000|2022-03-09 05:45:20|2712.3|2704.6|2711.9|2704.2|2712.68|2704.98|2711.9|2704.2|32
1646804730000|2022-03-09 05:45:30|2712.09|2704.39|2712.05|2704.35|2712.09|2704.39|2711.64|2703.94|26
1646804740000|2022-03-09 05:45:40|2712|2704.3|2711.88|2704.18|2712.28|2704.58|2711.81|2704.11|28
1646804750000|2022-03-09 05:45:50|2711.87|2704.17|2711.76|2704.06|2712.19|2704.49|2711.76|2704.06|31
1646804760000|2022-03-09 05:46:00|2711.75|2704.05|2711.56|2703.86|2711.99|2704.29|2711.56|2703.86|24
1646804770000|2022-03-09 05:46:10|2711.54|2703.84|2711.69|2703.99|2711.9|2704.2|2711.51|2703.81|34
1646804780000|2022-03-09 05:46:20|2711.68|2703.98|2711.72|2704.02|2711.72|2704.02|2711.42|2703.72|18
1646804790000|2022-03-09 05:46:30|2711.55|2703.85|2710.71|2703.01|2711.55|2703.85|2710.16|2702.46|37
1646804800000|2022-03-09 05:46:40|2710.79|2703.09|2711.52|2703.82|2711.61|2703.91|2710.79|2703.09|33
1646804810000|2022-03-09 05:46:50|2711.5|2703.8|2711.54|2703.84|2711.78|2704.08|2711.12|2703.42|37
1646804820000|2022-03-09 05:47:00|2711.59|2703.89|2711.54|2703.84|2711.86|2704.16|2711.16|2703.46|31
1646804830000|2022-03-09 05:47:10|2711.56|2703.86|2711.39|2703.69|2711.61|2703.91|2711.13|2703.43|36
1646804840000|2022-03-09 05:47:20|2711.44|2703.74|2710.56|2702.86|2711.47|2703.77|2710.35|2702.65|29
1646804850000|2022-03-09 05:47:30|2710.66|2702.96|2711.26|2703.56|2711.86|2704.16|2710.46|2702.76|28
1646804860000|2022-03-09 05:47:40|2711.18|2703.48|2711.03|2703.33|2711.48|2703.78|2710.79|2703.09|36
1646804870000|2022-03-09 05:47:50|2711.2|2703.5|2711.11|2703.41|2711.46|2703.76|2710.83|2703.13|30
1646804880000|2022-03-09 05:48:00|2711.16|2703.46|2710.57|2702.87|2711.17|2703.47|2710|2702.3|37
1646804890000|2022-03-09 05:48:10|2710.51|2702.81|2710.73|2703.03|2710.8|2703.1|2709.99|2702.29|33
1646804900000|2022-03-09 05:48:20|2710.62|2702.92|2712.41|2704.71|2712.63|2704.93|2710.61|2702.91|35
1646804910000|2022-03-09 05:48:30|2712.72|2705.02|2711.19|2703.49|2712.79|2705.09|2711.14|2703.44|37
1646804920000|2022-03-09 05:48:40|2711.1|2703.4|2710.4|2702.7|2711.1|2703.4|2710.21|2702.51|36
1646804930000|2022-03-09 05:48:50|2710.45|2702.75|2710.35|2702.65|2710.64|2702.94|2710.02|2702.32|30
1646804940000|2022-03-09 05:49:00|2710.36|2702.66|2710.19|2702.49|2710.36|2702.66|2710.18|2702.48|26
1646804950000|2022-03-09 05:49:10|2710.3|2702.6|2710.84|2703.14|2710.85|2703.15|2710.2|2702.5|27
1646804960000|2022-03-09 05:49:20|2710.72|2703.02|2710.25|2702.55|2710.91|2703.21|2710.25|2702.55|29
1646804970000|2022-03-09 05:49:30|2710.39|2702.69|2711.07|2703.37|2711.65|2703.95|2710.24|2702.54|34
1646804980000|2022-03-09 05:49:40|2711.01|2703.31|2711.65|2703.95|2712|2704.3|2710.74|2703.04|30
1646804990000|2022-03-09 05:49:50|2711.87|2704.17|2711.71|2704.01|2712.19|2704.49|2711.55|2703.85|37
1646805000000|2022-03-09 05:50:00|2711.67|2703.97|2711.2|2703.5|2711.9|2704.2|2711.19|2703.49|33
1646805010000|2022-03-09 05:50:10|2711.32|2703.62|2711.09|2703.39|2711.56|2703.86|2711.09|2703.39|36
1646805020000|2022-03-09 05:50:20|2711.28|2703.58|2711.14|2703.44|2711.89|2704.19|2710.74|2703.04|34
1646805030000|2022-03-09 05:50:30|2711.08|2703.38|2711.22|2703.52|2711.71|2704.01|2711.07|2703.37|26
1646805040000|2022-03-09 05:50:40|2711.11|2703.41|2711.21|2703.51|2711.54|2703.84|2711.11|2703.41|19
1646805050000|2022-03-09 05:50:50|2711.17|2703.47|2711.21|2703.51|2711.62|2703.92|2711.17|2703.47|29
1646805060000|2022-03-09 05:51:00|2711.23|2703.53|2711.18|2703.48|2711.43|2703.73|2711.02|2703.32|29
1646805070000|2022-03-09 05:51:10|2711.17|2703.47|2711.27|2703.57|2711.45|2703.75|2711.17|2703.47|31
1646805080000|2022-03-09 05:51:20|2711.24|2703.54|2711.46|2703.76|2711.48|2703.78|2711.11|2703.41|32
1646805090000|2022-03-09 05:51:30|2711.47|2703.77|2711.47|2703.77|2711.49|2703.79|2711.16|2703.46|21
1646805100000|2022-03-09 05:51:40|2711.3|2703.6|2711.18|2703.48|2711.51|2703.81|2710.85|2703.15|29
1646805110000|2022-03-09 05:51:50|2711.15|2703.45|2711.57|2703.87|2711.57|2703.87|2711.01|2703.31|30
1646805120000|2022-03-09 05:52:00|2711.46|2703.76|2711.99|2704.29|2712.15|2704.45|2711.37|2703.67|35
1646805130000|2022-03-09 05:52:10|2711.95|2704.25|2712.21|2704.51|2712.26|2704.56|2711.75|2704.05|32
1646805140000|2022-03-09 05:52:20|2712.05|2704.35|2713.26|2705.56|2713.36|2705.66|2711.82|2704.12|34
1646805150000|2022-03-09 05:52:30|2713.74|2706.04|2713.67|2705.97|2713.84|2706.14|2713.23|2705.53|33
1646805160000|2022-03-09 05:52:40|2713.46|2705.76|2713.5|2705.8|2713.83|2706.13|2713.34|2705.64|28
1646805170000|2022-03-09 05:52:50|2713.49|2705.79|2714.18|2706.48|2714.62|2706.92|2713.49|2705.79|24
1646805180000|2022-03-09 05:53:00|2714.22|2706.52|2714.54|2706.84|2714.55|2706.85|2714.22|2706.52|25
1646805190000|2022-03-09 05:53:10|2714.58|2706.88|2712.97|2705.27|2714.58|2706.88|2712.86|2705.16|37
1646805200000|2022-03-09 05:53:20|2712.98|2705.28|2713.58|2705.88|2713.99|2706.29|2712.97|2705.27|35
1646805210000|2022-03-09 05:53:30|2713.56|2705.86|2713.54|2705.84|2713.63|2705.93|2713.36|2705.66|26
1646805220000|2022-03-09 05:53:40|2713.52|2705.82|2714|2706.3|2714.12|2706.42|2713.52|2705.82|19
1646805230000|2022-03-09 05:53:50|2713.85|2706.15|2713.73|2706.03|2714.03|2706.33|2713.65|2705.95|24
1646805240000|2022-03-09 05:54:00|2713.75|2706.05|2714.5|2706.8|2714.63|2706.93|2713.75|2706.05|34
1646805250000|2022-03-09 05:54:10|2714.41|2706.71|2714.39|2706.69|2714.41|2706.71|2713.98|2706.28|20
1646805260000|2022-03-09 05:54:20|2714.35|2706.65|2714.67|2706.97|2714.71|2707.01|2714.28|2706.58|32
1646805270000|2022-03-09 05:54:30|2714.47|2706.77|2714.39|2706.69|2714.5|2706.8|2714.31|2706.61|28
1646805280000|2022-03-09 05:54:40|2714.64|2706.94|2715.57|2707.87|2715.57|2707.87|2714.64|2706.94|37
1646805290000|2022-03-09 05:54:50|2715.49|2707.79|2715.12|2707.42|2715.49|2707.79|2714.41|2706.71|32
1646805300000|2022-03-09 05:55:00|2715.13|2707.43|2714.87|2707.17|2715.16|2707.46|2714.54|2706.84|33
1646805310000|2022-03-09 05:55:10|2714.73|2707.03|2714.76|2707.06|2714.93|2707.23|2714.7|2707|24
1646805320000|2022-03-09 05:55:20|2714.77|2707.07|2714.57|2706.87|2714.81|2707.11|2714.55|2706.85|30
1646805330000|2022-03-09 05:55:30|2714.69|2706.99|2714.94|2707.24|2715.21|2707.51|2714.65|2706.95|21
1646805340000|2022-03-09 05:55:40|2714.84|2707.14|2714.92|2707.22|2715.02|2707.32|2714.71|2707.01|32
1646805350000|2022-03-09 05:55:50|2715.03|2707.33|2714.73|2707.03|2715.03|2707.33|2714.68|2706.98|24
1646805360000|2022-03-09 05:56:00|2714.72|2707.02|2714.94|2707.24|2714.97|2707.27|2714.63|2706.93|24
1646805370000|2022-03-09 05:56:10|2714.96|2707.26|2714.79|2707.09|2714.96|2707.26|2714.67|2706.97|29
1646805380000|2022-03-09 05:56:20|2714.63|2706.93|2715|2707.3|2715|2707.3|2714.49|2706.79|27
1646805390000|2022-03-09 05:56:30|2715.13|2707.43|2714.87|2707.17|2715.87|2708.17|2714.8|2707.1|32
1646805400000|2022-03-09 05:56:40|2714.88|2707.18|2714.92|2707.22|2715.51|2707.81|2714.64|2706.94|29
1646805410000|2022-03-09 05:56:50|2714.93|2707.23|2715.45|2707.75|2715.6|2707.9|2714.58|2706.88|35
1646805420000|2022-03-09 05:57:00|2715.31|2707.61|2715.34|2707.64|2715.76|2708.06|2715.25|2707.55|34
1646805430000|2022-03-09 05:57:10|2715.52|2707.82|2715.46|2707.76|2715.68|2707.98|2715.11|2707.41|31
1646805440000|2022-03-09 05:57:20|2715.41|2707.71|2715.11|2707.41|2715.49|2707.79|2714.93|2707.23|19
1646805450000|2022-03-09 05:57:30|2715.17|2707.47|2715.31|2707.61|2715.34|2707.64|2715.17|2707.47|15
1646805460000|2022-03-09 05:57:40|2715.17|2707.47|2713.05|2705.35|2715.22|2707.52|2712.7|2705|35
1646805470000|2022-03-09 05:57:50|2713.02|2705.32|2712.9|2705.2|2713.09|2705.39|2712.9|2705.2|30
1646805480000|2022-03-09 05:58:00|2712.95|2705.25|2710.83|2703.13|2713.04|2705.34|2710.7|2703|30
1646805490000|2022-03-09 05:58:10|2710.82|2703.12|2712.68|2704.98|2712.69|2704.99|2710.82|2703.12|38
1646805500000|2022-03-09 05:58:20|2712.49|2704.79|2712.81|2705.11|2712.9|2705.2|2712.43|2704.73|33
1646805510000|2022-03-09 05:58:30|2712.71|2705.01|2712.86|2705.16|2713.18|2705.48|2712.71|2705.01|32
1646805520000|2022-03-09 05:58:40|2712.76|2705.06|2713.19|2705.49|2713.19|2705.49|2712.62|2704.92|32
1646805530000|2022-03-09 05:58:50|2713.12|2705.42|2712.76|2705.06|2713.29|2705.59|2712.67|2704.97|33
1646805540000|2022-03-09 05:59:00|2712.68|2704.98|2714.02|2706.32|2714.02|2706.32|2712.66|2704.96|39
1646805550000|2022-03-09 05:59:10|2713.95|2706.25|2714.65|2706.95|2714.65|2706.95|2713.9|2706.2|31
1646805560000|2022-03-09 05:59:20|2714.67|2706.97|2714.75|2707.05|2714.85|2707.15|2714.4|2706.7|36
1646805570000|2022-03-09 05:59:30|2714.59|2706.89|2713.86|2706.16|2714.72|2707.02|2713.84|2706.14|34
1646805580000|2022-03-09 05:59:40|2713.78|2706.08|2715.02|2707.32|2715.05|2707.35|2713.78|2706.08|37
1646805590000|2022-03-09 05:59:50|2714.89|2707.19|2718.98|2711.28|2719.31|2711.61|2714.86|2707.16|36
1646805600000|2022-03-09 06:00:00|2718.93|2711.23|2720.38|2712.68|2720.99|2713.29|2718.93|2711.23|39
1646805610000|2022-03-09 06:00:10|2720.46|2712.76|2718.59|2710.89|2720.46|2712.76|2718.46|2710.76|37
1646805620000|2022-03-09 06:00:20|2718.7|2711|2718.89|2711.19|2718.96|2711.26|2718|2710.3|38
1646805630000|2022-03-09 06:00:30|2718.06|2710.36|2718.96|2711.26|2718.96|2711.26|2718.06|2710.36|34
1646805640000|2022-03-09 06:00:40|2718.87|2711.17|2718.34|2710.64|2719.21|2711.51|2718.21|2710.51|37
1646805650000|2022-03-09 06:00:50|2718.6|2710.9|2717.54|2709.84|2718.6|2710.9|2717.53|2709.83|29
1646805660000|2022-03-09 06:01:00|2717.51|2709.81|2718.17|2710.47|2718.61|2710.91|2717.5|2709.8|32
1646805670000|2022-03-09 06:01:10|2718.16|2710.46|2718.17|2710.47|2718.34|2710.64|2718.03|2710.33|28
1646805680000|2022-03-09 06:01:20|2718.2|2710.5|2717.32|2709.62|2718.27|2710.57|2717.3|2709.6|34
1646805690000|2022-03-09 06:01:30|2717.29|2709.59|2715.84|2708.14|2717.29|2709.59|2715.81|2708.11|38
1646805700000|2022-03-09 06:01:40|2715.78|2708.08|2716.63|2708.93|2716.63|2708.93|2715.78|2708.08|33
1646805710000|2022-03-09 06:01:50|2716.47|2708.77|2717.03|2709.33|2717.33|2709.63|2716.47|2708.77|31
1646805720000|2022-03-09 06:02:00|2716.93|2709.23|2717.98|2710.28|2718.08|2710.38|2716.93|2709.23|37
1646805730000|2022-03-09 06:02:10|2717.81|2710.11|2718.36|2710.66|2718.38|2710.68|2717.68|2709.98|37
1646805740000|2022-03-09 06:02:20|2718.35|2710.65|2718.6|2710.9|2718.62|2710.92|2718.19|2710.49|32
1646805750000|2022-03-09 06:02:30|2718.7|2711|2719.54|2711.84|2719.62|2711.92|2718.57|2710.87|34
1646805760000|2022-03-09 06:02:40|2719.37|2711.67|2718.71|2711.01|2719.37|2711.67|2718.54|2710.84|31
1646805770000|2022-03-09 06:02:50|2718.68|2710.98|2718.33|2710.63|2718.89|2711.19|2718.3|2710.6|23
1646805780000|2022-03-09 06:03:00|2718.4|2710.7|2719.11|2711.41|2719.13|2711.43|2718.4|2710.7|27
1646805790000|2022-03-09 06:03:10|2719.06|2711.36|2719.07|2711.37|2719.15|2711.45|2718.94|2711.24|31
1646805800000|2022-03-09 06:03:20|2718.94|2711.24|2718.54|2710.84|2719.06|2711.36|2718.54|2710.84|30
1646805810000|2022-03-09 06:03:30|2718.52|2710.82|2717.71|2710.01|2718.63|2710.93|2717.52|2709.82|33
1646805820000|2022-03-09 06:03:40|2717.72|2710.02|2717.18|2709.48|2718.21|2710.51|2716.8|2709.1|30
1646805830000|2022-03-09 06:03:50|2717.25|2709.55|2718.39|2710.69|2718.46|2710.76|2717.25|2709.55|33
1646805840000|2022-03-09 06:04:00|2718.43|2710.73|2718.54|2710.84|2718.79|2711.09|2718.24|2710.54|32
1646805850000|2022-03-09 06:04:10|2718.5|2710.8|2718.34|2710.64|2718.66|2710.96|2718.18|2710.48|35
1646805860000|2022-03-09 06:04:20|2718.32|2710.62|2716.47|2708.77|2718.32|2710.62|2716.36|2708.66|32
1646805870000|2022-03-09 06:04:30|2716.51|2708.81|2716.72|2709.02|2716.91|2709.21|2716.51|2708.81|26
1646805880000|2022-03-09 06:04:40|2716.64|2708.94|2716.41|2708.71|2716.86|2709.16|2716.31|2708.61|25
1646805890000|2022-03-09 06:04:50|2716.4|2708.7|2716.53|2708.83|2716.58|2708.88|2716.23|2708.53|33
1646805900000|2022-03-09 06:05:00|2716.54|2708.84|2716.77|2709.07|2717.27|2709.57|2716.46|2708.76|27
1646805910000|2022-03-09 06:05:10|2716.75|2709.05|2717.06|2709.36|2717.06|2709.36|2716.45|2708.75|30
1646805920000|2022-03-09 06:05:20|2717.05|2709.35|2716.91|2709.21|2717.12|2709.42|2716.76|2709.06|26
1646805930000|2022-03-09 06:05:30|2716.95|2709.25|2717.04|2709.34|2717.2|2709.5|2716.94|2709.24|23
1646805940000|2022-03-09 06:05:40|2717.05|2709.35|2715.39|2707.69|2717.14|2709.44|2715.39|2707.69|27
1646805950000|2022-03-09 06:05:50|2715.38|2707.68|2715.49|2707.79|2715.54|2707.84|2715.35|2707.65|30
1646805960000|2022-03-09 06:06:00|2715.45|2707.75|2717.03|2709.33|2717.33|2709.63|2715.45|2707.75|37
1646805970000|2022-03-09 06:06:10|2717.02|2709.32|2716.99|2709.29|2717.29|2709.59|2716.68|2708.98|35
1646805980000|2022-03-09 06:06:20|2717|2709.3|2716.92|2709.22|2717.05|2709.35|2716.44|2708.74|33
1646805990000|2022-03-09 06:06:30|2716.96|2709.26|2716.9|2709.2|2717.37|2709.67|2716.88|2709.18|33
1646806000000|2022-03-09 06:06:40|2716.91|2709.21|2716.9|2709.2|2717.05|2709.35|2716.56|2708.86|18
1646806010000|2022-03-09 06:06:50|2716.91|2709.21|2716.92|2709.22|2716.93|2709.23|2716.84|2709.14|7
1646806020000|2022-03-09 06:07:00|2716.93|2709.23|2717|2709.3|2717|2709.3|2716.89|2709.19|20
1646806030000|2022-03-09 06:07:10|2717.01|2709.31|2717.04|2709.34|2717.53|2709.83|2717.01|2709.31|23
1646806040000|2022-03-09 06:07:20|2716.99|2709.29|2717.53|2709.83|2717.57|2709.87|2716.99|2709.29|22
1646806050000|2022-03-09 06:07:30|2717.52|2709.82|2717.5|2709.8|2717.52|2709.82|2717.41|2709.71|15
1646806060000|2022-03-09 06:07:40|2717.51|2709.81|2717.33|2709.63|2717.51|2709.81|2717.18|2709.48|22
1646806070000|2022-03-09 06:07:50|2717.35|2709.65|2717.21|2709.51|2717.45|2709.75|2717.21|2709.51|21
1646806080000|2022-03-09 06:08:00|2717.11|2709.41|2717.17|2709.47|2717.31|2709.61|2717.08|2709.38|26
1646806090000|2022-03-09 06:08:10|2717.07|2709.37|2717.19|2709.49|2717.34|2709.64|2717.04|2709.34|19
1646806100000|2022-03-09 06:08:20|2717.17|2709.47|2717.89|2710.19|2718.85|2711.15|2717.15|2709.45|36
1646806110000|2022-03-09 06:08:30|2717.88|2710.18|2718.8|2711.1|2719|2711.3|2717.88|2710.18|37
1646806120000|2022-03-09 06:08:40|2718.83|2711.13|2718.6|2710.9|2719.85|2712.15|2718.59|2710.89|36
1646806130000|2022-03-09 06:08:50|2718.58|2710.88|2718.02|2710.32|2718.83|2711.13|2717.79|2710.09|25
1646806140000|2022-03-09 06:09:00|2718.04|2710.34|2718.42|2710.72|2718.42|2710.72|2717.78|2710.08|28
1646806150000|2022-03-09 06:09:10|2718.4|2710.7|2718.34|2710.64|2718.68|2710.98|2718.11|2710.41|35
1646806160000|2022-03-09 06:09:20|2718.36|2710.66|2718.45|2710.75|2718.45|2710.75|2717.94|2710.24|25
1646806170000|2022-03-09 06:09:30|2718.3|2710.6|2718.06|2710.36|2718.63|2710.93|2717.81|2710.11|30
1646806180000|2022-03-09 06:09:40|2718.22|2710.52|2717.66|2709.96|2718.48|2710.78|2717.64|2709.94|31
1646806190000|2022-03-09 06:09:50|2717.71|2710.01|2717.6|2709.9|2717.75|2710.05|2717.35|2709.65|29
1646806200000|2022-03-09 06:10:00|2717.63|2709.93|2717.58|2709.88|2717.96|2710.26|2717.45|2709.75|34
1646806210000|2022-03-09 06:10:10|2717.59|2709.89|2717.58|2709.88|2718.16|2710.46|2717.58|2709.88|24
1646806220000|2022-03-09 06:10:20|2717.65|2709.95|2717.64|2709.94|2718.1|2710.4|2717.04|2709.34|32
1646806230000|2022-03-09 06:10:30|2717.63|2709.93|2719.02|2711.32|2719.02|2711.32|2717.63|2709.93|28
1646806240000|2022-03-09 06:10:40|2718.99|2711.29|2718.83|2711.13|2719.53|2711.83|2718.68|2710.98|24
1646806250000|2022-03-09 06:10:50|2719.22|2711.52|2719.09|2711.39|2719.38|2711.68|2718.99|2711.29|32
1646806260000|2022-03-09 06:11:00|2719.1|2711.4|2718.81|2711.11|2719.29|2711.59|2718.32|2710.62|34
1646806270000|2022-03-09 06:11:10|2718.85|2711.15|2719.16|2711.46|2719.16|2711.46|2718.69|2710.99|30
1646806280000|2022-03-09 06:11:20|2719.19|2711.49|2719.59|2711.89|2720.31|2712.61|2719.14|2711.44|34
1646806290000|2022-03-09 06:11:30|2719.68|2711.98|2719.39|2711.69|2719.77|2712.07|2719.2|2711.5|31
1646806300000|2022-03-09 06:11:40|2719.41|2711.71|2718.79|2711.09|2719.53|2711.83|2718.79|2711.09|28
1646806310000|2022-03-09 06:11:50|2718.69|2710.99|2718.48|2710.78|2718.69|2710.99|2717.78|2710.08|31
1646806320000|2022-03-09 06:12:00|2718.55|2710.85|2718.72|2711.02|2718.73|2711.03|2718.55|2710.85|31
1646806330000|2022-03-09 06:12:10|2718.71|2711.01|2718.66|2710.96|2718.78|2711.08|2718.54|2710.84|31
1646806340000|2022-03-09 06:12:20|2718.68|2710.98|2718.54|2710.84|2718.77|2711.07|2718.46|2710.76|32
1646806350000|2022-03-09 06:12:30|2718.56|2710.86|2718.81|2711.11|2718.81|2711.11|2718.11|2710.41|30
1646806360000|2022-03-09 06:12:40|2718.8|2711.1|2718.64|2710.94|2718.8|2711.1|2718.49|2710.79|34
1646806370000|2022-03-09 06:12:50|2718.67|2710.97|2718.46|2710.76|2718.73|2711.03|2718.23|2710.53|30
1646806380000|2022-03-09 06:13:00|2718.45|2710.75|2718.89|2711.19|2719.1|2711.4|2718.45|2710.75|34
1646806390000|2022-03-09 06:13:10|2718.91|2711.21|2718.99|2711.29|2719.04|2711.34|2718.8|2711.1|24
1646806400000|2022-03-09 06:13:20|2719|2711.3|2718.57|2710.87|2719|2711.3|2718.57|2710.87|29
1646806410000|2022-03-09 06:13:30|2718.56|2710.86|2717.76|2710.06|2718.56|2710.86|2717.15|2709.45|37
1646806420000|2022-03-09 06:13:40|2717.78|2710.08|2717.86|2710.16|2717.98|2710.28|2717.63|2709.93|27
1646806430000|2022-03-09 06:13:50|2717.84|2710.14|2718.15|2710.45|2718.33|2710.63|2717.67|2709.97|30
1646806440000|2022-03-09 06:14:00|2718|2710.3|2718.15|2710.45|2718.54|2710.84|2717.94|2710.24|30
1646806450000|2022-03-09 06:14:10|2718.28|2710.58|2718.36|2710.66|2718.46|2710.76|2718.03|2710.33|29
1646806460000|2022-03-09 06:14:20|2718.35|2710.65|2718.26|2710.56|2718.5|2710.8|2718.11|2710.41|27
1646806470000|2022-03-09 06:14:30|2718.24|2710.54|2717.6|2709.9|2718.32|2710.62|2717.19|2709.49|34
1646806480000|2022-03-09 06:14:40|2717.61|2709.91|2717.4|2709.7|2717.66|2709.96|2717.4|2709.7|21
1646806490000|2022-03-09 06:14:50|2717.37|2709.67|2717.01|2709.31|2717.97|2710.27|2717|2709.3|24
1646806500000|2022-03-09 06:15:00|2717.1|2709.4|2717.27|2709.57|2717.79|2710.09|2716.88|2709.18|32
1646806510000|2022-03-09 06:15:10|2717.24|2709.54|2717.07|2709.37|2717.25|2709.55|2717.05|2709.35|23
1646806520000|2022-03-09 06:15:20|2717.04|2709.34|2717.26|2709.56|2717.31|2709.61|2717.04|2709.34|19
1646806530000|2022-03-09 06:15:30|2717.29|2709.59|2717.52|2709.82|2717.52|2709.82|2717.29|2709.59|16
1646806540000|2022-03-09 06:15:40|2717.5|2709.8|2717.56|2709.86|2717.6|2709.9|2717.28|2709.58|25
1646806550000|2022-03-09 06:15:50|2717.67|2709.97|2717.59|2709.89|2717.92|2710.22|2717.42|2709.72|27
1646806560000|2022-03-09 06:16:00|2717.58|2709.88|2717.43|2709.73|2717.84|2710.14|2717.4|2709.7|21
1646806570000|2022-03-09 06:16:10|2717.44|2709.74|2717.36|2709.66|2717.44|2709.74|2716.98|2709.28|32
1646806580000|2022-03-09 06:16:20|2717.35|2709.65|2717.8|2710.1|2717.8|2710.1|2717.35|2709.65|29
1646806590000|2022-03-09 06:16:30|2717.81|2710.11|2717.68|2709.98|2717.99|2710.29|2717.52|2709.82|23
1646806600000|2022-03-09 06:16:40|2717.67|2709.97|2717.72|2710.02|2717.88|2710.18|2717.31|2709.61|24
1646806610000|2022-03-09 06:16:50|2717.73|2710.03|2717.83|2710.13|2718.01|2710.31|2717.55|2709.85|28
1646806620000|2022-03-09 06:17:00|2717.56|2709.86|2717.87|2710.17|2718.09|2710.39|2717.29|2709.59|33
1646806630000|2022-03-09 06:17:10|2717.88|2710.18|2718.14|2710.44|2718.53|2710.83|2717.83|2710.13|30
1646806640000|2022-03-09 06:17:20|2718.16|2710.46|2718.05|2710.35|2718.32|2710.62|2717.99|2710.29|27
1646806650000|2022-03-09 06:17:30|2718.08|2710.38|2718.32|2710.62|2718.48|2710.78|2718.08|2710.38|30
1646806660000|2022-03-09 06:17:40|2718.39|2710.69|2718.81|2711.11|2719.11|2711.41|2718.27|2710.57|29
1646806670000|2022-03-09 06:17:50|2718.68|2710.98|2718.6|2710.9|2719.78|2712.08|2718.52|2710.82|33
1646806680000|2022-03-09 06:18:00|2718.64|2710.94|2718.08|2710.38|2718.94|2711.24|2717.96|2710.26|34
1646806690000|2022-03-09 06:18:10|2718.02|2710.32|2718.16|2710.46|2718.45|2710.75|2717.96|2710.26|33
1646806700000|2022-03-09 06:18:20|2718.17|2710.47|2717.22|2709.52|2718.17|2710.47|2717.19|2709.49|32
1646806710000|2022-03-09 06:18:30|2717.21|2709.51|2717.17|2709.47|2717.42|2709.72|2717|2709.3|23
1646806720000|2022-03-09 06:18:40|2717.18|2709.48|2717.27|2709.57|2717.31|2709.61|2717.05|2709.35|21
1646806730000|2022-03-09 06:18:50|2717.53|2709.83|2717.59|2709.89|2717.88|2710.18|2717.44|2709.74|29
1646806740000|2022-03-09 06:19:00|2717.51|2709.81|2717.89|2710.19|2717.92|2710.22|2717.5|2709.8|13
1646806750000|2022-03-09 06:19:10|2717.91|2710.21|2717.78|2710.08|2717.92|2710.22|2717.64|2709.94|26
1646806760000|2022-03-09 06:19:20|2717.79|2710.09|2717.85|2710.15|2717.85|2710.15|2717.74|2710.04|20
1646806770000|2022-03-09 06:19:30|2717.84|2710.14|2717.29|2709.59|2717.85|2710.15|2717.29|2709.59|16
1646806780000|2022-03-09 06:19:40|2717.35|2709.65|2716.94|2709.24|2717.36|2709.66|2716.61|2708.91|34
1646806790000|2022-03-09 06:19:50|2716.97|2709.27|2717.16|2709.46|2717.27|2709.57|2716.36|2708.66|32
1646806800000|2022-03-09 06:20:00|2717.18|2709.48|2718.08|2710.38|2718.08|2710.38|2717.12|2709.42|33
1646806810000|2022-03-09 06:20:10|2718.05|2710.35|2716.28|2708.58|2718.05|2710.35|2716.23|2708.53|27
1646806820000|2022-03-09 06:20:20|2716.29|2708.59|2716.7|2709|2716.72|2709.02|2716.25|2708.55|17
1646806830000|2022-03-09 06:20:30|2716.61|2708.91|2716.55|2708.85|2716.74|2709.04|2716.45|2708.75|22
1646806840000|2022-03-09 06:20:40|2716.56|2708.86|2717.04|2709.34|2717.12|2709.42|2716.56|2708.86|20
1646806850000|2022-03-09 06:20:50|2717.07|2709.37|2717.09|2709.39|2717.28|2709.58|2716.81|2709.11|29
1646806860000|2022-03-09 06:21:00|2717.13|2709.43|2717.53|2709.83|2717.53|2709.83|2716.82|2709.12|35
1646806870000|2022-03-09 06:21:10|2717.41|2709.71|2717.56|2709.86|2717.61|2709.91|2717.19|2709.49|29
1646806880000|2022-03-09 06:21:20|2717.44|2709.74|2717.3|2709.6|2717.85|2710.15|2717.17|2709.47|33
1646806890000|2022-03-09 06:21:30|2717.32|2709.62|2717.39|2709.69|2717.61|2709.91|2717.26|2709.56|25
1646806900000|2022-03-09 06:21:40|2717.38|2709.68|2717.3|2709.6|2717.49|2709.79|2717.28|2709.58|33
1646806910000|2022-03-09 06:21:50|2717.43|2709.73|2717.3|2709.6|2717.47|2709.77|2717.3|2709.6|21
1646806920000|2022-03-09 06:22:00|2717.44|2709.74|2717.12|2709.42|2717.44|2709.74|2717.01|2709.31|33
1646806930000|2022-03-09 06:22:10|2717.15|2709.45|2717.15|2709.45|2717.25|2709.55|2717.01|2709.31|29
1646806940000|2022-03-09 06:22:20|2717.14|2709.44|2717.17|2709.47|2717.21|2709.51|2716.77|2709.07|33
1646806950000|2022-03-09 06:22:30|2717.16|2709.46|2717.06|2709.36|2717.19|2709.49|2716.84|2709.14|16
1646806960000|2022-03-09 06:22:40|2717.05|2709.35|2717.04|2709.34|2717.11|2709.41|2716.84|2709.14|28
1646806970000|2022-03-09 06:22:50|2716.98|2709.28|2717.36|2709.66|2717.59|2709.89|2716.98|2709.28|32
1646806980000|2022-03-09 06:23:00|2717.4|2709.7|2716.22|2708.52|2717.43|2709.73|2716.1|2708.4|27
1646806990000|2022-03-09 06:23:10|2716.27|2708.57|2716.04|2708.34|2716.48|2708.78|2716.04|2708.34|30
1646807000000|2022-03-09 06:23:20|2716.16|2708.46|2716.16|2708.46|2716.61|2708.91|2715.95|2708.25|26
1646807010000|2022-03-09 06:23:30|2716.18|2708.48|2716.15|2708.45|2716.47|2708.77|2715.97|2708.27|28
1646807020000|2022-03-09 06:23:40|2716.03|2708.33|2715.83|2708.13|2716.46|2708.76|2715.83|2708.13|28
1646807030000|2022-03-09 06:23:50|2715.84|2708.14|2715.64|2707.94|2715.99|2708.29|2715.64|2707.94|24
1646807040000|2022-03-09 06:24:00|2715.65|2707.95|2715.7|2708|2715.96|2708.26|2715.46|2707.76|29
1646807050000|2022-03-09 06:24:10|2715.72|2708.02|2715.24|2707.54|2715.72|2708.02|2714.92|2707.22|29
1646807060000|2022-03-09 06:24:20|2715.26|2707.56|2715.05|2707.35|2715.37|2707.67|2714.9|2707.2|30
1646807070000|2022-03-09 06:24:30|2715.07|2707.37|2714.98|2707.28|2715.41|2707.71|2714.7|2707|32
1646807080000|2022-03-09 06:24:40|2715|2707.3|2715.01|2707.31|2715.47|2707.77|2714.39|2706.69|35
1646807090000|2022-03-09 06:24:50|2714.92|2707.22|2714.88|2707.18|2715.11|2707.41|2714.88|2707.18|31
1646807100000|2022-03-09 06:25:00|2714.99|2707.29|2715.05|2707.35|2715.05|2707.35|2714.59|2706.89|27
1646807110000|2022-03-09 06:25:10|2714.79|2707.09|2714.53|2706.83|2714.95|2707.25|2714.48|2706.78|21
1646807120000|2022-03-09 06:25:20|2714.68|2706.98|2714.02|2706.32|2714.97|2707.27|2713.71|2706.01|34
1646807130000|2022-03-09 06:25:30|2714.06|2706.36|2713.97|2706.27|2714.28|2706.58|2713.97|2706.27|23
1646807140000|2022-03-09 06:25:40|2714.07|2706.37|2713.98|2706.28|2714.45|2706.75|2713.88|2706.18|29
1646807150000|2022-03-09 06:25:50|2713.91|2706.21|2713.83|2706.13|2714.34|2706.64|2713.83|2706.13|32
1646807160000|2022-03-09 06:26:00|2713.84|2706.14|2713.65|2705.95|2714.33|2706.63|2713.54|2705.84|33
1646807170000|2022-03-09 06:26:10|2713.62|2705.92|2713.74|2706.04|2713.99|2706.29|2713.35|2705.65|33
1646807180000|2022-03-09 06:26:20|2713.63|2705.93|2712.44|2704.74|2713.71|2706.01|2712.05|2704.35|35
1646807190000|2022-03-09 06:26:30|2712.53|2704.83|2712.65|2704.95|2713.07|2705.37|2712.53|2704.83|29
1646807200000|2022-03-09 06:26:40|2712.64|2704.94|2712.76|2705.06|2712.91|2705.21|2712.37|2704.67|31
1646807210000|2022-03-09 06:26:50|2712.8|2705.1|2712.86|2705.16|2713.02|2705.32|2712.72|2705.02|28
1646807220000|2022-03-09 06:27:00|2713.02|2705.32|2712.79|2705.09|2713.15|2705.45|2712.59|2704.89|26
1646807230000|2022-03-09 06:27:10|2712.78|2705.08|2712.74|2705.04|2713.26|2705.56|2712.08|2704.38|36
1646807240000|2022-03-09 06:27:20|2712.85|2705.15|2712.18|2704.48|2712.85|2705.15|2711.86|2704.16|30
1646807250000|2022-03-09 06:27:30|2712.07|2704.37|2712.14|2704.44|2712.16|2704.46|2711.83|2704.13|29
1646807260000|2022-03-09 06:27:40|2712.1|2704.4|2712.13|2704.43|2712.41|2704.71|2712.01|2704.31|20
1646807270000|2022-03-09 06:27:50|2712.12|2704.42|2712.21|2704.51|2712.27|2704.57|2711.97|2704.27|22
1646807280000|2022-03-09 06:28:00|2712.15|2704.45|2711.85|2704.15|2712.31|2704.61|2711.85|2704.15|29
1646807290000|2022-03-09 06:28:10|2711.84|2704.14|2712.2|2704.5|2712.2|2704.5|2711.66|2703.96|30
1646807300000|2022-03-09 06:28:20|2712.17|2704.47|2712.25|2704.55|2712.48|2704.78|2712|2704.3|28
1646807310000|2022-03-09 06:28:30|2712.24|2704.54|2712.15|2704.45|2712.26|2704.56|2712.07|2704.37|15
1646807320000|2022-03-09 06:28:40|2712.22|2704.52|2712.04|2704.34|2712.38|2704.68|2711.98|2704.28|14
1646807330000|2022-03-09 06:28:50|2712.05|2704.35|2712.16|2704.46|2712.48|2704.78|2711.98|2704.28|28
1646807340000|2022-03-09 06:29:00|2712.18|2704.48|2712.16|2704.46|2712.45|2704.75|2712.01|2704.31|24
1646807350000|2022-03-09 06:29:10|2712.19|2704.49|2711.27|2703.57|2712.46|2704.76|2710.78|2703.08|30
1646807360000|2022-03-09 06:29:20|2711.28|2703.58|2711.58|2703.88|2711.63|2703.93|2711.02|2703.32|31
1646807370000|2022-03-09 06:29:30|2711.59|2703.89|2712.2|2704.5|2712.36|2704.66|2711.5|2703.8|34
1646807380000|2022-03-09 06:29:40|2711.97|2704.27|2712.15|2704.45|2712.23|2704.53|2711.78|2704.08|27
1646807390000|2022-03-09 06:29:50|2712.22|2704.52|2712.44|2704.74|2712.53|2704.83|2712.19|2704.49|28
1646807400000|2022-03-09 06:30:00|2712.55|2704.85|2712.36|2704.66|2712.76|2705.06|2712.36|2704.66|17
1646807410000|2022-03-09 06:30:10|2712.35|2704.65|2712.18|2704.48|2712.35|2704.65|2711.8|2704.1|23
1646807420000|2022-03-09 06:30:20|2712.16|2704.46|2711.85|2704.15|2712.32|2704.62|2711.8|2704.1|23
1646807430000|2022-03-09 06:30:30|2711.84|2704.14|2711.51|2703.81|2711.84|2704.14|2711.51|2703.81|13
1646807440000|2022-03-09 06:30:40|2711.73|2704.03|2711.76|2704.06|2712.09|2704.39|2711.73|2704.03|21
1646807450000|2022-03-09 06:30:50|2712.03|2704.33|2711.76|2704.06|2712.05|2704.35|2711.47|2703.77|29
1646807460000|2022-03-09 06:31:00|2711.7|2704|2711.24|2703.54|2712.1|2704.4|2711.24|2703.54|35
1646807470000|2022-03-09 06:31:10|2711.22|2703.52|2711.14|2703.44|2711.66|2703.96|2710.81|2703.11|28
1646807480000|2022-03-09 06:31:20|2711.3|2703.6|2711.33|2703.63|2711.66|2703.96|2710.93|2703.23|26
1646807490000|2022-03-09 06:31:30|2711.52|2703.82|2710.64|2702.94|2711.52|2703.82|2710.34|2702.64|26
1646807500000|2022-03-09 06:31:40|2711.23|2703.53|2710.77|2703.07|2711.48|2703.78|2710.7|2703|22
1646807510000|2022-03-09 06:31:50|2711.31|2703.61|2711.08|2703.38|2711.51|2703.81|2710.68|2702.98|32
1646807520000|2022-03-09 06:32:00|2711.05|2703.35|2711.32|2703.62|2711.59|2703.89|2710.93|2703.23|33
1646807530000|2022-03-09 06:32:10|2711.33|2703.63|2711.01|2703.31|2711.86|2704.16|2711.01|2703.31|32
1646807540000|2022-03-09 06:32:20|2711.11|2703.41|2711.09|2703.39|2711.17|2703.47|2710.56|2702.86|31
1646807550000|2022-03-09 06:32:30|2711.08|2703.38|2712.51|2704.81|2712.65|2704.95|2710.72|2703.02|33
1646807560000|2022-03-09 06:32:40|2712.54|2704.84|2713.28|2705.58|2713.53|2705.83|2712.54|2704.84|28
1646807570000|2022-03-09 06:32:50|2713.33|2705.63|2713.08|2705.38|2713.38|2705.68|2712.63|2704.93|25
1646807580000|2022-03-09 06:33:00|2713.01|2705.31|2713.27|2705.57|2713.27|2705.57|2712.94|2705.24|29
1646807590000|2022-03-09 06:33:10|2713.22|2705.52|2713.01|2705.31|2713.38|2705.68|2713.01|2705.31|25
1646807600000|2022-03-09 06:33:20|2713|2705.3|2713.97|2706.27|2714.05|2706.35|2713|2705.3|29
1646807610000|2022-03-09 06:33:30|2713.95|2706.25|2714.11|2706.41|2714.11|2706.41|2713.82|2706.12|24
1646807620000|2022-03-09 06:33:40|2714.12|2706.42|2713.99|2706.29|2714.23|2706.53|2713.79|2706.09|23
1646807630000|2022-03-09 06:33:50|2714|2706.3|2714.43|2706.73|2714.55|2706.85|2714|2706.3|34
1646807640000|2022-03-09 06:34:00|2714.02|2706.32|2714.31|2706.61|2714.34|2706.64|2713.6|2705.9|34
1646807650000|2022-03-09 06:34:10|2714.32|2706.62|2714.43|2706.73|2714.51|2706.81|2714.21|2706.51|32
1646807660000|2022-03-09 06:34:20|2714.45|2706.75|2714.37|2706.67|2714.59|2706.89|2714.14|2706.44|23
1646807670000|2022-03-09 06:34:30|2714.38|2706.68|2714.61|2706.91|2715.24|2707.54|2714.3|2706.6|36
1646807680000|2022-03-09 06:34:40|2714.62|2706.92|2714.88|2707.18|2714.92|2707.22|2714.49|2706.79|32
1646807690000|2022-03-09 06:34:50|2714.92|2707.22|2714.67|2706.97|2715|2707.3|2714.4|2706.7|34
1646807700000|2022-03-09 06:35:00|2714.69|2706.99|2714.6|2706.9|2714.76|2707.06|2714.45|2706.75|32
1646807710000|2022-03-09 06:35:10|2714.58|2706.88|2715.15|2707.45|2715.15|2707.45|2714.58|2706.88|31
1646807720000|2022-03-09 06:35:20|2715.18|2707.48|2715.58|2707.88|2715.64|2707.94|2715.02|2707.32|35
1646807730000|2022-03-09 06:35:30|2715.57|2707.87|2714.9|2707.2|2715.85|2708.15|2714.9|2707.2|31
1646807740000|2022-03-09 06:35:40|2715.11|2707.41|2714.87|2707.17|2715.15|2707.45|2714.66|2706.96|30
1646807750000|2022-03-09 06:35:50|2715.01|2707.31|2715.24|2707.54|2715.24|2707.54|2715.01|2707.31|21
1646807760000|2022-03-09 06:36:00|2715.01|2707.31|2715.2|2707.5|2715.2|2707.5|2714.87|2707.17|20
1646807770000|2022-03-09 06:36:10|2715.19|2707.49|2715.7|2708|2715.91|2708.21|2714.89|2707.19|31
1646807780000|2022-03-09 06:36:20|2715.68|2707.98|2714.83|2707.13|2715.68|2707.98|2714.81|2707.11|27
1646807790000|2022-03-09 06:36:30|2714.76|2707.06|2715.19|2707.49|2715.19|2707.49|2714.76|2707.06|19
1646807800000|2022-03-09 06:36:40|2715.21|2707.51|2715.72|2708.02|2715.87|2708.17|2715.2|2707.5|33
1646807810000|2022-03-09 06:36:50|2715.69|2707.99|2715.75|2708.05|2715.93|2708.23|2715.39|2707.69|29
1646807820000|2022-03-09 06:37:00|2716.08|2708.38|2716.74|2709.04|2716.83|2709.13|2715.85|2708.15|35
1646807830000|2022-03-09 06:37:10|2716.58|2708.88|2718.05|2710.35|2718.58|2710.88|2716.41|2708.71|38
1646807840000|2022-03-09 06:37:20|2718.08|2710.38|2717.98|2710.28|2718.56|2710.86|2717.97|2710.27|35
1646807850000|2022-03-09 06:37:30|2717.95|2710.25|2718.12|2710.42|2718.54|2710.84|2717.91|2710.21|32
1646807860000|2022-03-09 06:37:40|2718.11|2710.41|2720.99|2713.29|2723.93|2716.23|2718.11|2710.41|37
1646807870000|2022-03-09 06:37:50|2721.15|2713.45|2723.21|2715.51|2723.22|2715.52|2721.01|2713.31|37
1646807880000|2022-03-09 06:38:00|2723.15|2715.45|2722.63|2714.93|2723.15|2715.45|2722.63|2714.93|29
1646807890000|2022-03-09 06:38:10|2722.62|2714.92|2722.83|2715.13|2723.17|2715.47|2722.62|2714.92|24
1646807900000|2022-03-09 06:38:20|2722.82|2715.12|2724.19|2716.49|2724.2|2716.5|2722.46|2714.76|22
1646807910000|2022-03-09 06:38:30|2724.14|2716.44|2721.29|2713.59|2724.2|2716.5|2721.29|2713.59|31
1646807920000|2022-03-09 06:38:40|2721.15|2713.45|2719.88|2712.18|2722.82|2715.12|2719.78|2712.08|38
1646807930000|2022-03-09 06:38:50|2720.11|2712.41|2721.17|2713.47|2721.19|2713.49|2719.99|2712.29|36
1646807940000|2022-03-09 06:39:00|2721.51|2713.81|2721.92|2714.22|2722.68|2714.98|2721.31|2713.61|37
1646807950000|2022-03-09 06:39:10|2721.88|2714.18|2722|2714.3|2722.07|2714.37|2721.8|2714.1|28
1646807960000|2022-03-09 06:39:20|2721.98|2714.28|2721.77|2714.07|2722.1|2714.4|2721.44|2713.74|34
1646807970000|2022-03-09 06:39:30|2721.75|2714.05|2721.57|2713.87|2722.02|2714.32|2721.03|2713.33|33
1646807980000|2022-03-09 06:39:40|2721.56|2713.86|2722.08|2714.38|2722.55|2714.85|2721.36|2713.66|29
1646807990000|2022-03-09 06:39:50|2721.88|2714.18|2721.87|2714.17|2722.23|2714.53|2721.83|2714.13|25
1646808000000|2022-03-09 06:40:00|2721.9|2714.2|2721.64|2713.94|2722.13|2714.43|2721.02|2713.32|31
1646808010000|2022-03-09 06:40:10|2721.63|2713.93|2721.68|2713.98|2721.73|2714.03|2721.5|2713.8|28
1646808020000|2022-03-09 06:40:20|2721.52|2713.82|2721.41|2713.71|2722.01|2714.31|2720.95|2713.25|21
1646808030000|2022-03-09 06:40:30|2721.6|2713.9|2722.11|2714.41|2722.87|2715.17|2721.46|2713.76|21
1646808040000|2022-03-09 06:40:40|2722.17|2714.47|2722.23|2714.53|2722.48|2714.78|2721.84|2714.14|25
1646808050000|2022-03-09 06:40:50|2722.27|2714.57|2721.53|2713.83|2722.28|2714.58|2721.34|2713.64|33
1646808060000|2022-03-09 06:41:00|2721.66|2713.96|2721.38|2713.68|2721.66|2713.96|2721.38|2713.68|11
1646808070000|2022-03-09 06:41:10|2721.36|2713.66|2721.94|2714.24|2722.15|2714.45|2721.34|2713.64|27
1646808080000|2022-03-09 06:41:20|2722.1|2714.4|2722.26|2714.56|2723.37|2715.67|2721.78|2714.08|36
1646808090000|2022-03-09 06:41:30|2722.03|2714.33|2721.61|2713.91|2722.62|2714.92|2721.2|2713.5|37
1646808100000|2022-03-09 06:41:40|2721.4|2713.7|2721.9|2714.2|2722.18|2714.48|2721.37|2713.67|22
1646808110000|2022-03-09 06:41:50|2721.94|2714.24|2722.41|2714.71|2722.59|2714.89|2721.72|2714.02|18
1646808120000|2022-03-09 06:42:00|2722.59|2714.89|2722.19|2714.49|2722.74|2715.04|2722.19|2714.49|34
1646808130000|2022-03-09 06:42:10|2722.33|2714.63|2723.2|2715.5|2723.2|2715.5|2722.19|2714.49|21
1646808140000|2022-03-09 06:42:20|2723.17|2715.47|2722.94|2715.24|2723.26|2715.56|2722.83|2715.13|31
1646808150000|2022-03-09 06:42:30|2722.99|2715.29|2723.53|2715.83|2723.62|2715.92|2722.84|2715.14|25
1646808160000|2022-03-09 06:42:40|2723.52|2715.82|2723.59|2715.89|2723.85|2716.15|2723.44|2715.74|26
1646808170000|2022-03-09 06:42:50|2723.63|2715.93|2723.65|2715.95|2723.75|2716.05|2723.56|2715.86|14
1646808180000|2022-03-09 06:43:00|2723.64|2715.94|2723.73|2716.03|2723.82|2716.12|2723.57|2715.87|15
1646808190000|2022-03-09 06:43:10|2723.75|2716.05|2724.81|2717.11|2725.17|2717.47|2723.75|2716.05|37
1646808200000|2022-03-09 06:43:20|2724.82|2717.12|2725.58|2717.88|2725.59|2717.89|2724.82|2717.12|25
1646808210000|2022-03-09 06:43:30|2725.66|2717.96|2723.48|2715.78|2725.66|2717.96|2723.35|2715.65|34
1646808220000|2022-03-09 06:43:40|2723.14|2715.44|2722.25|2714.55|2723.14|2715.44|2721.72|2714.02|26
1646808230000|2022-03-09 06:43:50|2722.33|2714.63|2722.67|2714.97|2722.67|2714.97|2722.18|2714.48|22
1646808240000|2022-03-09 06:44:00|2722.7|2715|2722.8|2715.1|2723.52|2715.82|2722.34|2714.64|30
1646808250000|2022-03-09 06:44:10|2723.33|2715.63|2722.55|2714.85|2723.53|2715.83|2722.03|2714.33|23
1646808260000|2022-03-09 06:44:20|2722.47|2714.77|2723.06|2715.36|2723.19|2715.49|2722.26|2714.56|23
1646808270000|2022-03-09 06:44:30|2723.02|2715.32|2723.13|2715.43|2723.51|2715.81|2723.02|2715.32|23
1646808280000|2022-03-09 06:44:40|2723.06|2715.36|2723.08|2715.38|2723.86|2716.16|2722.59|2714.89|31
1646808290000|2022-03-09 06:44:50|2723.15|2715.45|2723.11|2715.41|2723.57|2715.87|2722.59|2714.89|32
1646808300000|2022-03-09 06:45:00|2723.18|2715.48|2723.41|2715.71|2723.41|2715.71|2722.47|2714.77|31
1646808310000|2022-03-09 06:45:10|2722.64|2714.94|2722.36|2714.66|2723.52|2715.82|2722.2|2714.5|26
1646808320000|2022-03-09 06:45:20|2722.35|2714.65|2722.62|2714.92|2723.56|2715.86|2721.96|2714.26|29
1646808330000|2022-03-09 06:45:30|2722.67|2714.97|2722.36|2714.66|2723.11|2715.41|2722.28|2714.58|33
1646808340000|2022-03-09 06:45:40|2722.41|2714.71|2723.18|2715.48|2723.57|2715.87|2722.4|2714.7|26
1646808350000|2022-03-09 06:45:50|2723.36|2715.66|2722.92|2715.22|2723.4|2715.7|2722.4|2714.7|27
1646808360000|2022-03-09 06:46:00|2723.45|2715.75|2722.04|2714.34|2723.86|2716.16|2722.04|2714.34|26
1646808370000|2022-03-09 06:46:10|2721.9|2714.2|2722.19|2714.49|2722.48|2714.78|2721.6|2713.9|24
1646808380000|2022-03-09 06:46:20|2722.31|2714.61|2722|2714.3|2722.84|2715.14|2721.97|2714.27|29
1646808390000|2022-03-09 06:46:30|2722.69|2714.99|2721.96|2714.26|2722.71|2715.01|2721.7|2714|21
1646808400000|2022-03-09 06:46:40|2722.04|2714.34|2722.22|2714.52|2722.99|2715.29|2721.82|2714.12|37
1646808410000|2022-03-09 06:46:50|2721.22|2713.52|2720.79|2713.09|2721.22|2713.52|2720.79|2713.09|19
1646808420000|2022-03-09 06:47:00|2720.77|2713.07|2720.57|2712.87|2720.86|2713.16|2720.57|2712.87|28
1646808430000|2022-03-09 06:47:10|2720.56|2712.86|2720.45|2712.75|2720.63|2712.93|2720.22|2712.52|31
1646808440000|2022-03-09 06:47:20|2720.33|2712.63|2720.97|2713.27|2721.23|2713.53|2720.28|2712.58|25
1646808450000|2022-03-09 06:47:30|2720.88|2713.18|2721.08|2713.38|2721.16|2713.46|2720.76|2713.06|22
1646808460000|2022-03-09 06:47:40|2721.11|2713.41|2720.71|2713.01|2721.11|2713.41|2720.61|2712.91|30
1646808470000|2022-03-09 06:47:50|2720.7|2713|2720.4|2712.7|2720.7|2713|2720.4|2712.7|14
1646808480000|2022-03-09 06:48:00|2720.41|2712.71|2720.61|2712.91|2720.61|2712.91|2720.41|2712.71|31
1646808490000|2022-03-09 06:48:10|2720.63|2712.93|2721.28|2713.58|2721.49|2713.79|2720.63|2712.93|23
1646808500000|2022-03-09 06:48:20|2721.37|2713.67|2722.45|2714.75|2722.7|2715|2721.37|2713.67|36
1646808510000|2022-03-09 06:48:30|2722.5|2714.8|2721.74|2714.04|2722.5|2714.8|2721.74|2714.04|29
1646808520000|2022-03-09 06:48:40|2721.84|2714.14|2722.18|2714.48|2722.74|2715.04|2721.23|2713.53|38
1646808530000|2022-03-09 06:48:50|2722.17|2714.47|2722.12|2714.42|2722.35|2714.65|2721.85|2714.15|23
1646808540000|2022-03-09 06:49:00|2722.27|2714.57|2722.65|2714.95|2722.9|2715.2|2722.22|2714.52|27
1646808550000|2022-03-09 06:49:10|2722.78|2715.08|2721.89|2714.19|2723.02|2715.32|2721.89|2714.19|18
1646808560000|2022-03-09 06:49:20|2721.96|2714.26|2722.35|2714.65|2722.35|2714.65|2721.63|2713.93|36
1646808570000|2022-03-09 06:49:30|2721.99|2714.29|2721.93|2714.23|2722.88|2715.18|2721.83|2714.13|36
1646808580000|2022-03-09 06:49:40|2721.94|2714.24|2722.55|2714.85|2722.55|2714.85|2721.76|2714.06|23
1646808590000|2022-03-09 06:49:50|2722.46|2714.76|2722.37|2714.67|2722.47|2714.77|2722|2714.3|23
1646808600000|2022-03-09 06:50:00|2722.35|2714.65|2722.13|2714.43|2722.55|2714.85|2722.02|2714.32|29
1646808610000|2022-03-09 06:50:10|2722.26|2714.56|2722.22|2714.52|2722.83|2715.13|2722.1|2714.4|31
1646808620000|2022-03-09 06:50:20|2722.41|2714.71|2722.59|2714.89|2723.21|2715.51|2722.41|2714.71|32
1646808630000|2022-03-09 06:50:30|2722.61|2714.91|2722.53|2714.83|2722.94|2715.24|2721.96|2714.26|29
1646808640000|2022-03-09 06:50:40|2722.48|2714.78|2722.82|2715.12|2723.06|2715.36|2722.42|2714.72|31
1646808650000|2022-03-09 06:50:50|2722.94|2715.24|2722.92|2715.22|2722.94|2715.24|2722.66|2714.96|21
1646808660000|2022-03-09 06:51:00|2722.9|2715.2|2723.5|2715.8|2723.68|2715.98|2722.9|2715.2|22
1646808670000|2022-03-09 06:51:10|2723.46|2715.76|2723.48|2715.78|2723.67|2715.97|2723.44|2715.74|10
1646808680000|2022-03-09 06:51:20|2723.49|2715.79|2723.41|2715.71|2723.63|2715.93|2723.41|2715.71|12
1646808690000|2022-03-09 06:51:30|2723.51|2715.81|2723.18|2715.48|2723.51|2715.81|2722.97|2715.27|16
1646808700000|2022-03-09 06:51:40|2723.22|2715.52|2722.74|2715.04|2723.26|2715.56|2722.37|2714.67|26
1646808710000|2022-03-09 06:51:50|2722.89|2715.19|2723.16|2715.46|2723.27|2715.57|2722.68|2714.98|24
1646808720000|2022-03-09 06:52:00|2722.87|2715.17|2723.1|2715.4|2723.47|2715.77|2722.65|2714.95|30
1646808730000|2022-03-09 06:52:10|2723.02|2715.32|2723.23|2715.53|2723.35|2715.65|2723.02|2715.32|22
1646808740000|2022-03-09 06:52:20|2723.19|2715.49|2723.16|2715.46|2723.29|2715.59|2722.99|2715.29|16
1646808750000|2022-03-09 06:52:30|2723.31|2715.61|2723.37|2715.67|2723.53|2715.83|2723.21|2715.51|21
1646808760000|2022-03-09 06:52:40|2723.48|2715.78|2723.94|2716.24|2723.96|2716.26|2723.33|2715.63|29
1646808770000|2022-03-09 06:52:50|2723.64|2715.94|2724.78|2717.08|2724.87|2717.17|2723.64|2715.94|25
1646808780000|2022-03-09 06:53:00|2724.76|2717.06|2724.97|2717.27|2725.21|2717.51|2724.42|2716.72|31
1646808790000|2022-03-09 06:53:10|2725.01|2717.31|2727.06|2719.36|2727.06|2719.36|2724.95|2717.25|28
1646808800000|2022-03-09 06:53:20|2726.92|2719.22|2726.87|2719.17|2727.53|2719.83|2726.75|2719.05|34
1646808810000|2022-03-09 06:53:30|2726.82|2719.12|2728.68|2720.98|2728.87|2721.17|2726.2|2718.5|38
1646808820000|2022-03-09 06:53:40|2728.74|2721.04|2729.45|2721.75|2729.48|2721.78|2728.34|2720.64|36
1646808830000|2022-03-09 06:53:50|2729.44|2721.74|2728.94|2721.24|2729.92|2722.22|2728.94|2721.24|33
1646808840000|2022-03-09 06:54:00|2728.41|2720.71|2728.27|2720.57|2728.76|2721.06|2727.62|2719.92|35
1646808850000|2022-03-09 06:54:10|2728.39|2720.69|2729.14|2721.44|2729.14|2721.44|2728.39|2720.69|17
1646808860000|2022-03-09 06:54:20|2729.08|2721.38|2728.5|2720.8|2729.09|2721.39|2727.83|2720.13|33
1646808870000|2022-03-09 06:54:30|2728.49|2720.79|2727.91|2720.21|2729.46|2721.76|2727.47|2719.77|29
1646808880000|2022-03-09 06:54:40|2727.89|2720.19|2727.26|2719.56|2728.51|2720.81|2726.9|2719.2|23
1646808890000|2022-03-09 06:54:50|2727.33|2719.63|2726.35|2718.65|2727.6|2719.9|2726.12|2718.42|31
1646808900000|2022-03-09 06:55:00|2726.23|2718.53|2727.95|2720.25|2727.95|2720.25|2726.23|2718.53|35
1646808910000|2022-03-09 06:55:10|2728.01|2720.31|2727.68|2719.98|2728.99|2721.29|2727.56|2719.86|38
1646808920000|2022-03-09 06:55:20|2727.64|2719.94|2726.94|2719.24|2727.85|2720.15|2726.48|2718.78|35
1646808930000|2022-03-09 06:55:30|2727.04|2719.34|2727.14|2719.44|2727.41|2719.71|2726.84|2719.14|31
1646808940000|2022-03-09 06:55:40|2727.02|2719.32|2727.08|2719.38|2727.34|2719.64|2726.67|2718.97|28
1646808950000|2022-03-09 06:55:50|2727.34|2719.64|2727.86|2720.16|2728.15|2720.45|2727.08|2719.38|30
1646808960000|2022-03-09 06:56:00|2727.95|2720.25|2727.49|2719.79|2728.04|2720.34|2727.49|2719.79|32
1646808970000|2022-03-09 06:56:10|2727.59|2719.89|2727.27|2719.57|2727.69|2719.99|2727.12|2719.42|24
1646808980000|2022-03-09 06:56:20|2727.29|2719.59|2727.61|2719.91|2727.79|2720.09|2727.26|2719.56|31
1646808990000|2022-03-09 06:56:30|2727.49|2719.79|2727.2|2719.5|2727.74|2720.04|2726.9|2719.2|30
1646809000000|2022-03-09 06:56:40|2727.19|2719.49|2727.72|2720.02|2727.86|2720.16|2727.19|2719.49|25
1646809010000|2022-03-09 06:56:50|2727.5|2719.8|2727.79|2720.09|2728|2720.3|2727.39|2719.69|26
1646809020000|2022-03-09 06:57:00|2727.78|2720.08|2727.97|2720.27|2727.97|2720.27|2727.73|2720.03|19
1646809030000|2022-03-09 06:57:10|2727.41|2719.71|2727.65|2719.95|2727.65|2719.95|2726.65|2718.95|33
1646809040000|2022-03-09 06:57:20|2727.72|2720.02|2726.97|2719.27|2727.72|2720.02|2726.8|2719.1|33
1646809050000|2022-03-09 06:57:30|2727.08|2719.38|2728.81|2721.11|2730.47|2722.77|2726.96|2719.26|37
1646809060000|2022-03-09 06:57:40|2728.89|2721.19|2729.38|2721.68|2729.5|2721.8|2728.52|2720.82|38
1646809070000|2022-03-09 06:57:50|2729.62|2721.92|2729.31|2721.61|2729.62|2721.92|2728.77|2721.07|35
1646809080000|2022-03-09 06:58:00|2729.33|2721.63|2730.07|2722.37|2730.95|2723.25|2729.33|2721.63|36
1646809090000|2022-03-09 06:58:10|2730.14|2722.44|2730.14|2722.44|2730.43|2722.73|2729.88|2722.18|35
1646809100000|2022-03-09 06:58:20|2730.26|2722.56|2730.37|2722.67|2730.59|2722.89|2730.15|2722.45|31
1646809110000|2022-03-09 06:58:30|2730.36|2722.66|2730.35|2722.65|2730.5|2722.8|2729.83|2722.13|34
1646809120000|2022-03-09 06:58:40|2730.6|2722.9|2729.85|2722.15|2730.61|2722.91|2729.67|2721.97|37
1646809130000|2022-03-09 06:58:50|2729.91|2722.21|2726.5|2718.8|2729.91|2722.21|2725.72|2718.02|35
1646809140000|2022-03-09 06:59:00|2726.49|2718.79|2724.79|2717.09|2726.49|2718.79|2724.79|2717.09|37
1646809150000|2022-03-09 06:59:10|2724.92|2717.22|2725.6|2717.9|2725.88|2718.18|2724.29|2716.59|34
1646809160000|2022-03-09 06:59:20|2725.67|2717.97|2726.13|2718.43|2726.3|2718.6|2725.57|2717.87|31
1646809170000|2022-03-09 06:59:30|2725.95|2718.25|2726.03|2718.33|2726.06|2718.36|2725.95|2718.25|11
1646809180000|2022-03-09 06:59:40|2725.91|2718.21|2725.3|2717.6|2725.99|2718.29|2725.3|2717.6|19
1646809190000|2022-03-09 06:59:50|2725.29|2717.59|2725.51|2717.81|2725.63|2717.93|2725.29|2717.59|20
1646809200000|2022-03-09 07:00:00|2725.37|2717.67|2726.33|2718.63|2726.54|2718.84|2725.37|2717.67|31
1646809210000|2022-03-09 07:00:10|2726.3|2718.6|2724.1|2716.4|2726.43|2718.73|2724.05|2716.35|33
1646809220000|2022-03-09 07:00:20|2724.19|2716.49|2723|2715.3|2724.47|2716.77|2722.92|2715.22|33
1646809230000|2022-03-09 07:00:30|2723.36|2715.66|2724.88|2717.18|2725.16|2717.46|2723.36|2715.66|36
1646809240000|2022-03-09 07:00:40|2724.82|2717.12|2724.57|2716.87|2724.93|2717.23|2724.53|2716.83|29
1646809250000|2022-03-09 07:00:50|2724.64|2716.94|2724.53|2716.83|2724.64|2716.94|2723.8|2716.1|18
1646809260000|2022-03-09 07:01:00|2724.52|2716.82|2724.09|2716.39|2724.52|2716.82|2722.8|2715.1|30
1646809270000|2022-03-09 07:01:10|2724.29|2716.59|2723.87|2716.17|2724.41|2716.71|2723.12|2715.42|34
1646809280000|2022-03-09 07:01:20|2723.42|2715.72|2723.89|2716.19|2724.47|2716.77|2723.42|2715.72|24
1646809290000|2022-03-09 07:01:30|2723.47|2715.77|2724.06|2716.36|2724.39|2716.69|2723.3|2715.6|27
1646809300000|2022-03-09 07:01:40|2724.13|2716.43|2723.57|2715.87|2724.19|2716.49|2722.99|2715.29|32
1646809310000|2022-03-09 07:01:50|2723.58|2715.88|2722.62|2714.92|2724.12|2716.42|2722.62|2714.92|25
1646809320000|2022-03-09 07:02:00|2722.76|2715.06|2723.2|2715.5|2723.3|2715.6|2722.24|2714.54|34
1646809330000|2022-03-09 07:02:10|2723.4|2715.7|2723.24|2715.54|2723.61|2715.91|2723.06|2715.36|22
1646809340000|2022-03-09 07:02:20|2723.2|2715.5|2722.9|2715.2|2723.74|2716.04|2722.76|2715.06|25
1646809350000|2022-03-09 07:02:30|2723.05|2715.35|2722.08|2714.38|2723.49|2715.79|2721.73|2714.03|31
1646809360000|2022-03-09 07:02:40|2722.07|2714.37|2722.14|2714.44|2722.14|2714.44|2721.95|2714.25|16
1646809370000|2022-03-09 07:02:50|2721.91|2714.21|2722.31|2714.61|2722.59|2714.89|2721.79|2714.09|15
1646809380000|2022-03-09 07:03:00|2722.66|2714.96|2722.88|2715.18|2723.68|2715.98|2722.24|2714.54|29
1646809390000|2022-03-09 07:03:10|2722.89|2715.19|2722.82|2715.12|2723.33|2715.63|2722.8|2715.1|25
1646809400000|2022-03-09 07:03:20|2722.76|2715.06|2722.81|2715.11|2723.51|2715.81|2722.57|2714.87|39
1646809410000|2022-03-09 07:03:30|2722.78|2715.08|2722.88|2715.18|2723.54|2715.84|2722.78|2715.08|32
1646809420000|2022-03-09 07:03:40|2723.42|2715.72|2723.22|2715.52|2723.58|2715.88|2723.14|2715.44|29
1646809430000|2022-03-09 07:03:50|2723.23|2715.53|2723.85|2716.15|2724.24|2716.54|2723.23|2715.53|30
1646809440000|2022-03-09 07:04:00|2723.86|2716.16|2723.87|2716.17|2724.04|2716.34|2723.5|2715.8|20
1646809450000|2022-03-09 07:04:10|2723.89|2716.19|2724.49|2716.79|2724.61|2716.91|2723.89|2716.19|14
1646809460000|2022-03-09 07:04:20|2724.59|2716.89|2725.64|2717.94|2726.01|2718.31|2724.59|2716.89|15
1646809470000|2022-03-09 07:04:30|2725.63|2717.93|2724.24|2716.54|2725.63|2717.93|2724.24|2716.54|30
1646809480000|2022-03-09 07:04:40|2724.2|2716.5|2724.39|2716.69|2724.39|2716.69|2723.27|2715.57|31
1646809490000|2022-03-09 07:04:50|2724.37|2716.67|2724.79|2717.09|2724.97|2717.27|2724.37|2716.67|27
1646809500000|2022-03-09 07:05:00|2724.81|2717.11|2725|2717.3|2725.2|2717.5|2724.47|2716.77|35
1646809510000|2022-03-09 07:05:10|2725.01|2717.31|2725.36|2717.66|2725.53|2717.83|2724.96|2717.26|28
1646809520000|2022-03-09 07:05:20|2725.37|2717.67|2726.17|2718.47|2726.69|2718.99|2725.37|2717.67|37
1646809530000|2022-03-09 07:05:30|2726.19|2718.49|2727.3|2719.6|2727.6|2719.9|2725.97|2718.27|38
1646809540000|2022-03-09 07:05:40|2727.29|2719.59|2726.92|2719.22|2727.36|2719.66|2726.87|2719.17|34
1646809550000|2022-03-09 07:05:50|2726.68|2718.98|2726.08|2718.38|2726.72|2719.02|2725.92|2718.22|32
1646809560000|2022-03-09 07:06:00|2726.09|2718.39|2726.11|2718.41|2727.11|2719.41|2725.99|2718.29|37
1646809570000|2022-03-09 07:06:10|2726.17|2718.47|2726.07|2718.37|2726.17|2718.47|2725.41|2717.71|34
1646809580000|2022-03-09 07:06:20|2726.16|2718.46|2725.62|2717.92|2726.33|2718.63|2725.62|2717.92|32
1646809590000|2022-03-09 07:06:30|2725.44|2717.74|2725.57|2717.87|2725.78|2718.08|2725.23|2717.53|33
1646809600000|2022-03-09 07:06:40|2725.59|2717.89|2725.64|2717.94|2725.92|2718.22|2725.47|2717.77|15
1646809610000|2022-03-09 07:06:50|2725.62|2717.92|2725.75|2718.05|2725.78|2718.08|2725.6|2717.9|19
1646809620000|2022-03-09 07:07:00|2725.74|2718.04|2725.66|2717.96|2725.74|2718.04|2725.6|2717.9|21
1646809630000|2022-03-09 07:07:10|2725.69|2717.99|2726.12|2718.42|2726.31|2718.61|2725.69|2717.99|25
1646809640000|2022-03-09 07:07:20|2726.11|2718.41|2726.58|2718.88|2726.88|2719.18|2726|2718.3|26
1646809650000|2022-03-09 07:07:30|2726.69|2718.99|2726.69|2718.99|2726.69|2718.99|2726.23|2718.53|34
1646809660000|2022-03-09 07:07:40|2726.91|2719.21|2726.38|2718.68|2726.93|2719.23|2726.32|2718.62|24
1646809670000|2022-03-09 07:07:50|2726.36|2718.66|2726.74|2719.04|2726.77|2719.07|2726.36|2718.66|32
1646809680000|2022-03-09 07:08:00|2726.7|2719|2727.15|2719.45|2727.24|2719.54|2726.69|2718.99|27
1646809690000|2022-03-09 07:08:10|2727.14|2719.44|2726.48|2718.78|2727.14|2719.44|2726.47|2718.77|20
1646809700000|2022-03-09 07:08:20|2726.61|2718.91|2727.58|2719.88|2727.76|2720.06|2726.61|2718.91|23
1646809710000|2022-03-09 07:08:30|2727.57|2719.87|2727.31|2719.61|2727.57|2719.87|2727.16|2719.46|25
1646809720000|2022-03-09 07:08:40|2727.33|2719.63|2727.47|2719.77|2727.48|2719.78|2727.33|2719.63|14
1646809730000|2022-03-09 07:08:50|2727.46|2719.76|2727.36|2719.66|2727.46|2719.76|2727.2|2719.5|24
1646809740000|2022-03-09 07:09:00|2727.37|2719.67|2727.42|2719.72|2727.46|2719.76|2727.26|2719.56|20
1646809750000|2022-03-09 07:09:10|2727.41|2719.71|2727.31|2719.61|2727.41|2719.71|2727.25|2719.55|11
1646809760000|2022-03-09 07:09:20|2727.29|2719.59|2727.48|2719.78|2727.52|2719.82|2727.29|2719.59|19
1646809770000|2022-03-09 07:09:30|2727.49|2719.79|2727.27|2719.57|2727.6|2719.9|2727.27|2719.57|20
1646809780000|2022-03-09 07:09:40|2727.47|2719.77|2727.38|2719.68|2727.58|2719.88|2727.28|2719.58|22
1646809790000|2022-03-09 07:09:50|2727.28|2719.58|2727.51|2719.81|2727.51|2719.81|2727.18|2719.48|21
1646809800000|2022-03-09 07:10:00|2727.54|2719.84|2727.56|2719.86|2727.6|2719.9|2727.45|2719.75|20
1646809810000|2022-03-09 07:10:10|2727.49|2719.79|2727.53|2719.83|2727.53|2719.83|2727.05|2719.35|22
1646809820000|2022-03-09 07:10:20|2727.52|2719.82|2727.51|2719.81|2727.57|2719.87|2727.45|2719.75|18
1646809830000|2022-03-09 07:10:30|2727.52|2719.82|2727.31|2719.61|2727.57|2719.87|2727.31|2719.61|9
1646809840000|2022-03-09 07:10:40|2727.21|2719.51|2727.25|2719.55|2727.49|2719.79|2727.12|2719.42|32
1646809850000|2022-03-09 07:10:50|2727.29|2719.59|2727.35|2719.65|2727.56|2719.86|2727.19|2719.49|21
1646809860000|2022-03-09 07:11:00|2727.47|2719.77|2727.25|2719.55|2727.47|2719.77|2727.2|2719.5|18
1646809870000|2022-03-09 07:11:10|2727.24|2719.54|2727.33|2719.63|2727.45|2719.75|2727.06|2719.36|24
1646809880000|2022-03-09 07:11:20|2727.4|2719.7|2727.39|2719.69|2727.67|2719.97|2727.3|2719.6|20
1646809890000|2022-03-09 07:11:30|2727.56|2719.86|2727.62|2719.92|2727.68|2719.98|2727.38|2719.68|21
1646809900000|2022-03-09 07:11:40|2727.57|2719.87|2727.95|2720.25|2728.1|2720.4|2727.45|2719.75|29
1646809910000|2022-03-09 07:11:50|2728.18|2720.48|2728.01|2720.31|2728.37|2720.67|2727.95|2720.25|24
1646809920000|2022-03-09 07:12:00|2727.89|2720.19|2728.11|2720.41|2728.13|2720.43|2727.77|2720.07|28
1646809930000|2022-03-09 07:12:10|2728.12|2720.42|2728.05|2720.35|2728.13|2720.43|2727.8|2720.1|17
1646809940000|2022-03-09 07:12:20|2727.91|2720.21|2727.34|2719.64|2727.99|2720.29|2727.14|2719.44|29
1646809950000|2022-03-09 07:12:30|2727.24|2719.54|2727.01|2719.31|2727.4|2719.7|2727|2719.3|21
1646809960000|2022-03-09 07:12:40|2727.02|2719.32|2726.99|2719.29|2727.14|2719.44|2726.88|2719.18|24
1646809970000|2022-03-09 07:12:50|2727|2719.3|2727.41|2719.71|2727.53|2719.83|2727|2719.3|28
1646809980000|2022-03-09 07:13:00|2727.46|2719.76|2727.37|2719.67|2727.66|2719.96|2727.25|2719.55|30
1646809990000|2022-03-09 07:13:10|2727.35|2719.65|2727.46|2719.76|2727.73|2720.03|2727.34|2719.64|26
1646810000000|2022-03-09 07:13:20|2727.42|2719.72|2727.34|2719.64|2727.63|2719.93|2727.33|2719.63|26
1646810010000|2022-03-09 07:13:30|2727.32|2719.62|2724.6|2716.9|2727.32|2719.62|2724.39|2716.69|30
1646810020000|2022-03-09 07:13:40|2724.63|2716.93|2724.4|2716.7|2725.06|2717.36|2724.15|2716.45|35
1646810030000|2022-03-09 07:13:50|2723.87|2716.17|2724.47|2716.77|2724.65|2716.95|2723.87|2716.17|38
1646810040000|2022-03-09 07:14:00|2724.41|2716.71|2725.14|2717.44|2725.55|2717.85|2724.4|2716.7|35
1646810050000|2022-03-09 07:14:10|2725.11|2717.41|2725.35|2717.65|2725.48|2717.78|2724.88|2717.18|34
1646810060000|2022-03-09 07:14:20|2725.38|2717.68|2724.8|2717.1|2725.51|2717.81|2724.24|2716.54|27
1646810070000|2022-03-09 07:14:30|2724.82|2717.12|2724.54|2716.84|2725.16|2717.46|2724.16|2716.46|29
1646810080000|2022-03-09 07:14:40|2724.5|2716.8|2724.66|2716.96|2724.98|2717.28|2724.46|2716.76|32
1646810090000|2022-03-09 07:14:50|2724.63|2716.93|2724.6|2716.9|2724.8|2717.1|2724.58|2716.88|20
1646810100000|2022-03-09 07:15:00|2725.04|2717.34|2725.89|2718.19|2725.89|2718.19|2725.04|2717.34|20
1646810110000|2022-03-09 07:15:10|2725.88|2718.18|2725.75|2718.05|2725.88|2718.18|2725.33|2717.63|23
1646810120000|2022-03-09 07:15:20|2725.67|2717.97|2726.35|2718.65|2726.41|2718.71|2725.67|2717.97|16
1646810130000|2022-03-09 07:15:30|2726.43|2718.73|2726.43|2718.73|2726.93|2719.23|2725.85|2718.15|33
1646810140000|2022-03-09 07:15:40|2726.42|2718.72|2725.93|2718.23|2726.42|2718.72|2725.55|2717.85|35
1646810150000|2022-03-09 07:15:50|2725.9|2718.2|2726.12|2718.42|2726.12|2718.42|2725.58|2717.88|23
1646810160000|2022-03-09 07:16:00|2726.2|2718.5|2726.28|2718.58|2726.37|2718.67|2726.02|2718.32|27
1646810170000|2022-03-09 07:16:10|2726.16|2718.46|2726.45|2718.75|2726.47|2718.77|2726.16|2718.46|13
1646810180000|2022-03-09 07:16:20|2726.46|2718.76|2726.39|2718.69|2727.13|2719.43|2726.33|2718.63|20
1646810190000|2022-03-09 07:16:30|2726.4|2718.7|2726.72|2719.02|2726.74|2719.04|2726.4|2718.7|24
1646810200000|2022-03-09 07:16:40|2726.66|2718.96|2726.78|2719.08|2727.39|2719.69|2726.66|2718.96|33
1646810210000|2022-03-09 07:16:50|2727.01|2719.31|2726.8|2719.1|2727.45|2719.75|2726.8|2719.1|25
1646810220000|2022-03-09 07:17:00|2726.73|2719.03|2727.4|2719.7|2727.4|2719.7|2726.46|2718.76|24
1646810230000|2022-03-09 07:17:10|2727.41|2719.71|2727.86|2720.16|2727.87|2720.17|2727.16|2719.46|28
1646810240000|2022-03-09 07:17:20|2727.95|2720.25|2727.89|2720.19|2728.06|2720.36|2727.6|2719.9|23
1646810250000|2022-03-09 07:17:30|2727.75|2720.05|2727.72|2720.02|2727.93|2720.23|2727.7|2720|15
1646810260000|2022-03-09 07:17:40|2727.73|2720.03|2727.92|2720.22|2728.05|2720.35|2727.73|2720.03|18
1646810270000|2022-03-09 07:17:50|2727.89|2720.19|2729.16|2721.46|2729.65|2721.95|2727.81|2720.11|33
1646810280000|2022-03-09 07:18:00|2729.15|2721.45|2728.46|2720.76|2729.35|2721.65|2728.37|2720.67|33
1646810290000|2022-03-09 07:18:10|2728.61|2720.91|2728.52|2720.82|2728.66|2720.96|2728.24|2720.54|28
1646810300000|2022-03-09 07:18:20|2728.51|2720.81|2728.47|2720.77|2728.51|2720.81|2728.22|2720.52|31
1646810310000|2022-03-09 07:18:30|2728.36|2720.66|2728.73|2721.03|2728.97|2721.27|2728.29|2720.59|26
1646810320000|2022-03-09 07:18:40|2728.91|2721.21|2728.85|2721.15|2728.91|2721.21|2728.77|2721.07|15
1646810330000|2022-03-09 07:18:50|2728.82|2721.12|2728.86|2721.16|2728.93|2721.23|2728.72|2721.02|24
1646810340000|2022-03-09 07:19:00|2728.89|2721.19|2728.82|2721.12|2729.07|2721.37|2728.55|2720.85|34
1646810350000|2022-03-09 07:19:10|2728.84|2721.14|2728.9|2721.2|2729.08|2721.38|2728.69|2720.99|27
1646810360000|2022-03-09 07:19:20|2728.82|2721.12|2728.97|2721.27|2728.99|2721.29|2728.72|2721.02|26
1646810370000|2022-03-09 07:19:30|2728.95|2721.25|2728.97|2721.27|2728.98|2721.28|2728.74|2721.04|26
1646810380000|2022-03-09 07:19:40|2728.93|2721.23|2729.21|2721.51|2729.53|2721.83|2728.93|2721.23|35
1646810390000|2022-03-09 07:19:50|2729.19|2721.49|2729.29|2721.59|2729.4|2721.7|2729.15|2721.45|23
1646810400000|2022-03-09 07:20:00|2729.28|2721.58|2730.42|2722.72|2730.42|2722.72|2729.13|2721.43|14
1646810410000|2022-03-09 07:20:10|2730.04|2722.34|2729.34|2721.64|2730.09|2722.39|2729.23|2721.53|22
1646810420000|2022-03-09 07:20:20|2729.04|2721.34|2729.13|2721.43|2729.23|2721.53|2729.03|2721.33|17
1646810430000|2022-03-09 07:20:30|2729.15|2721.45|2728.87|2721.17|2729.3|2721.6|2728.87|2721.17|19
1646810440000|2022-03-09 07:20:40|2729.11|2721.41|2730.06|2722.36|2730.12|2722.42|2729.11|2721.41|25
1646810450000|2022-03-09 07:20:50|2730.05|2722.35|2730.04|2722.34|2730.15|2722.45|2729.77|2722.07|23
1646810460000|2022-03-09 07:21:00|2730|2722.3|2730.39|2722.69|2730.48|2722.78|2730|2722.3|28
1646810470000|2022-03-09 07:21:10|2730.41|2722.71|2730.5|2722.8|2730.51|2722.81|2730.32|2722.62|21
1646810480000|2022-03-09 07:21:20|2730.49|2722.79|2730.71|2723.01|2730.79|2723.09|2730.47|2722.77|29
1646810490000|2022-03-09 07:21:30|2730.67|2722.97|2730.12|2722.42|2730.74|2723.04|2730.07|2722.37|31
1646810500000|2022-03-09 07:21:40|2730.02|2722.32|2730.06|2722.36|2730.1|2722.4|2729.95|2722.25|24
1646810510000|2022-03-09 07:21:50|2729.99|2722.29|2730.13|2722.43|2730.24|2722.54|2729.99|2722.29|18
1646810520000|2022-03-09 07:22:00|2730.1|2722.4|2730.9|2723.2|2730.93|2723.23|2729.84|2722.14|22
1646810530000|2022-03-09 07:22:10|2730.91|2723.21|2731.46|2723.76|2731.47|2723.77|2730.91|2723.21|26
1646810540000|2022-03-09 07:22:20|2731.48|2723.78|2731.9|2724.2|2732.01|2724.31|2731.48|2723.78|15
1646810550000|2022-03-09 07:22:30|2731.78|2724.08|2731.48|2723.78|2731.82|2724.12|2731.42|2723.72|23
1646810560000|2022-03-09 07:22:40|2731.45|2723.75|2730.46|2722.76|2731.6|2723.9|2730.25|2722.55|36
1646810570000|2022-03-09 07:22:50|2730.48|2722.78|2730.49|2722.79|2730.66|2722.96|2730.41|2722.71|21
1646810580000|2022-03-09 07:23:00|2730.37|2722.67|2730.84|2723.14|2731.24|2723.54|2730.28|2722.58|29
1646810590000|2022-03-09 07:23:10|2730.73|2723.03|2731.18|2723.48|2731.2|2723.5|2730.69|2722.99|25
1646810600000|2022-03-09 07:23:20|2731.19|2723.49|2731.23|2723.53|2731.26|2723.56|2730.86|2723.16|27
1646810610000|2022-03-09 07:23:30|2731.24|2723.54|2731.32|2723.62|2731.56|2723.86|2731.09|2723.39|32
1646810620000|2022-03-09 07:23:40|2731.34|2723.64|2731.31|2723.61|2731.41|2723.71|2730.95|2723.25|31
1646810630000|2022-03-09 07:23:50|2731.28|2723.58|2731.33|2723.63|2731.45|2723.75|2731.26|2723.56|33
1646810640000|2022-03-09 07:24:00|2731.32|2723.62|2731.57|2723.87|2731.72|2724.02|2730.97|2723.27|36
1646810650000|2022-03-09 07:24:10|2731.47|2723.77|2731.96|2724.26|2732.19|2724.49|2731.22|2723.52|31
1646810660000|2022-03-09 07:24:20|2731.99|2724.29|2731.6|2723.9|2732.08|2724.38|2731.6|2723.9|32
1646810670000|2022-03-09 07:24:30|2731.59|2723.89|2731.69|2723.99|2731.71|2724.01|2731.34|2723.64|24
1646810680000|2022-03-09 07:24:40|2731.72|2724.02|2732|2724.3|2732|2724.3|2731.43|2723.73|22
1646810690000|2022-03-09 07:24:50|2732.1|2724.4|2731.82|2724.12|2732.51|2724.81|2731.75|2724.05|34
1646810700000|2022-03-09 07:25:00|2731.83|2724.13|2731.58|2723.88|2732.08|2724.38|2731.39|2723.69|34
1646810710000|2022-03-09 07:25:10|2731.57|2723.87|2732.12|2724.42|2732.12|2724.42|2731.42|2723.72|26
1646810720000|2022-03-09 07:25:20|2732.11|2724.41|2732.46|2724.76|2732.59|2724.89|2731.9|2724.2|26
1646810730000|2022-03-09 07:25:30|2732.45|2724.75|2733.23|2725.53|2733.23|2725.53|2732.45|2724.75|27
1646810740000|2022-03-09 07:25:40|2733.82|2726.12|2747.37|2739.67|2748.05|2740.35|2733.82|2726.12|39
1646810750000|2022-03-09 07:25:50|2747.65|2739.95|2741.81|2734.11|2747.65|2739.95|2741.09|2733.39|40
1646810760000|2022-03-09 07:26:00|2741.04|2733.34|2742.38|2734.68|2742.43|2734.73|2740.85|2733.15|38
1646810770000|2022-03-09 07:26:10|2741.41|2733.71|2743.54|2735.84|2743.54|2735.84|2741.38|2733.68|36
1646810780000|2022-03-09 07:26:20|2743.69|2735.99|2743.17|2735.47|2746.14|2738.44|2742.94|2735.24|40
1646810790000|2022-03-09 07:26:30|2743.75|2736.05|2742.96|2735.26|2744.12|2736.42|2742.62|2734.92|38
1646810800000|2022-03-09 07:26:40|2742.85|2735.15|2742.82|2735.12|2743.24|2735.54|2742.78|2735.08|32
1646810810000|2022-03-09 07:26:50|2742.8|2735.1|2742.7|2735|2743.72|2736.02|2742.56|2734.86|32
1646810820000|2022-03-09 07:27:00|2742.81|2735.11|2741.91|2734.21|2743.31|2735.61|2741.91|2734.21|32
1646810830000|2022-03-09 07:27:10|2741.27|2733.57|2741.18|2733.48|2741.83|2734.13|2740.37|2732.67|40
1646810840000|2022-03-09 07:27:20|2741.13|2733.43|2741.12|2733.42|2741.42|2733.72|2740.95|2733.25|24
1646810850000|2022-03-09 07:27:30|2741.14|2733.44|2744.22|2736.52|2744.48|2736.78|2740.02|2732.32|29
1646810860000|2022-03-09 07:27:40|2744.51|2736.81|2746.53|2738.83|2747.13|2739.43|2744.51|2736.81|37
1646810870000|2022-03-09 07:27:50|2746.75|2739.05|2746.7|2739|2746.92|2739.22|2745.73|2738.03|38
1646810880000|2022-03-09 07:28:00|2746.28|2738.58|2746.72|2739.02|2746.72|2739.02|2745.31|2737.61|39
1646810890000|2022-03-09 07:28:10|2746.03|2738.33|2746.77|2739.07|2746.77|2739.07|2746.02|2738.32|35
1646810900000|2022-03-09 07:28:20|2746.29|2738.59|2747.7|2740|2747.7|2740|2746.16|2738.46|33
1646810910000|2022-03-09 07:28:30|2747.61|2739.91|2745.58|2737.88|2747.63|2739.93|2745.56|2737.86|36
1646810920000|2022-03-09 07:28:40|2745.42|2737.72|2743.79|2736.09|2745.49|2737.79|2743.79|2736.09|33
1646810930000|2022-03-09 07:28:50|2743.72|2736.02|2742.4|2734.7|2743.85|2736.15|2741.85|2734.15|38
1646810940000|2022-03-09 07:29:00|2742.12|2734.42|2742.75|2735.05|2743.02|2735.32|2741.85|2734.15|38
1646810950000|2022-03-09 07:29:10|2742.65|2734.95|2744.12|2736.42|2744.45|2736.75|2742.5|2734.8|36
1646810960000|2022-03-09 07:29:20|2744.18|2736.48|2742.66|2734.96|2744.31|2736.61|2742.59|2734.89|35
1646810970000|2022-03-09 07:29:30|2742.4|2734.7|2743.02|2735.32|2743.1|2735.4|2741.88|2734.18|40
1646810980000|2022-03-09 07:29:40|2742.66|2734.96|2742.33|2734.63|2742.85|2735.15|2741.61|2733.91|34
1646810990000|2022-03-09 07:29:50|2742.04|2734.34|2741.54|2733.84|2743.03|2735.33|2741.43|2733.73|31
1646811000000|2022-03-09 07:30:00|2741.55|2733.85|2743.08|2735.38|2743.08|2735.38|2741.55|2733.85|37
1646811010000|2022-03-09 07:30:10|2742.38|2734.68|2740.68|2732.98|2743.3|2735.6|2740.25|2732.55|34
1646811020000|2022-03-09 07:30:20|2740.85|2733.15|2744.41|2736.71|2744.46|2736.76|2740.85|2733.15|40
1646811030000|2022-03-09 07:30:30|2744.39|2736.69|2744.54|2736.84|2744.65|2736.95|2743.64|2735.94|35
1646811040000|2022-03-09 07:30:40|2744.57|2736.87|2744.1|2736.4|2744.74|2737.04|2743.54|2735.84|36
1646811050000|2022-03-09 07:30:50|2743.98|2736.28|2743.89|2736.19|2744.09|2736.39|2743.62|2735.92|33
1646811060000|2022-03-09 07:31:00|2743.9|2736.2|2743.37|2735.67|2743.9|2736.2|2743.16|2735.46|31
1646811070000|2022-03-09 07:31:10|2743.48|2735.78|2743.42|2735.72|2744.07|2736.37|2743.04|2735.34|35
1646811080000|2022-03-09 07:31:20|2743.49|2735.79|2743.38|2735.68|2743.59|2735.89|2743.24|2735.54|30
1646811090000|2022-03-09 07:31:30|2743.39|2735.69|2742.32|2734.62|2743.39|2735.69|2742.24|2734.54|32
1646811100000|2022-03-09 07:31:40|2742.07|2734.37|2742.15|2734.45|2742.97|2735.27|2741.86|2734.16|30
1646811110000|2022-03-09 07:31:50|2742.28|2734.58|2742.43|2734.73|2742.47|2734.77|2742.12|2734.42|35
1646811120000|2022-03-09 07:32:00|2742.36|2734.66|2741.83|2734.13|2742.36|2734.66|2741.7|2734|17
1646811130000|2022-03-09 07:32:10|2741.87|2734.17|2742.17|2734.47|2742.54|2734.84|2741.74|2734.04|27
1646811140000|2022-03-09 07:32:20|2741.9|2734.2|2741.65|2733.95|2742|2734.3|2741.51|2733.81|24
1646811150000|2022-03-09 07:32:30|2741.4|2733.7|2741.11|2733.41|2741.4|2733.7|2740.95|2733.25|34
1646811160000|2022-03-09 07:32:40|2741.07|2733.37|2741.18|2733.48|2741.6|2733.9|2741.04|2733.34|28
1646811170000|2022-03-09 07:32:50|2741.23|2733.53|2741.64|2733.94|2742|2734.3|2740.39|2732.69|36
1646811180000|2022-03-09 07:33:00|2741.5|2733.8|2741.86|2734.16|2742.27|2734.57|2740.59|2732.89|36
1646811190000|2022-03-09 07:33:10|2741.75|2734.05|2741.92|2734.22|2742.43|2734.73|2741.15|2733.45|37
1646811200000|2022-03-09 07:33:20|2741.68|2733.98|2741.9|2734.2|2742.49|2734.79|2740.79|2733.09|38
1646811210000|2022-03-09 07:33:30|2741.47|2733.77|2741.08|2733.38|2742.65|2734.95|2741.08|2733.38|30
1646811220000|2022-03-09 07:33:40|2741.2|2733.5|2741.15|2733.45|2741.24|2733.54|2741.06|2733.36|21
1646811230000|2022-03-09 07:33:50|2740.45|2732.75|2739.76|2732.06|2740.45|2732.75|2739.27|2731.57|25
1646811240000|2022-03-09 07:34:00|2739.63|2731.93|2739.16|2731.46|2739.65|2731.95|2738.95|2731.25|31
1646811250000|2022-03-09 07:34:10|2739.18|2731.48|2740.06|2732.36|2740.33|2732.63|2739.18|2731.48|31
1646811260000|2022-03-09 07:34:20|2740.08|2732.38|2741.06|2733.36|2741.64|2733.94|2740.08|2732.38|37
1646811270000|2022-03-09 07:34:30|2740.92|2733.22|2740.51|2732.81|2741.45|2733.75|2740.4|2732.7|30
1646811280000|2022-03-09 07:34:40|2740.4|2732.7|2741.39|2733.69|2741.56|2733.86|2740.31|2732.61|35
1646811290000|2022-03-09 07:34:50|2741.02|2733.32|2741.71|2734.01|2741.76|2734.06|2741.02|2733.32|29
1646811300000|2022-03-09 07:35:00|2741.53|2733.83|2740.69|2732.99|2741.88|2734.18|2740.27|2732.57|36
1646811310000|2022-03-09 07:35:10|2740.75|2733.05|2741.89|2734.19|2741.92|2734.22|2740.67|2732.97|28
1646811320000|2022-03-09 07:35:20|2741.79|2734.09|2741.25|2733.55|2742.16|2734.46|2741.19|2733.49|31
1646811330000|2022-03-09 07:35:30|2741.36|2733.66|2741.58|2733.88|2741.93|2734.23|2741.05|2733.35|24
1646811340000|2022-03-09 07:35:40|2741.44|2733.74|2741.73|2734.03|2741.86|2734.16|2740.85|2733.15|36
1646811350000|2022-03-09 07:35:50|2741.76|2734.06|2741.65|2733.95|2741.81|2734.11|2741.38|2733.68|37
1646811360000|2022-03-09 07:36:00|2741.56|2733.86|2741.76|2734.06|2742.09|2734.39|2741.32|2733.62|28
1646811370000|2022-03-09 07:36:10|2741.82|2734.12|2741.66|2733.96|2741.96|2734.26|2741.19|2733.49|37
1646811380000|2022-03-09 07:36:20|2741.53|2733.83|2741.95|2734.25|2742.09|2734.39|2741.53|2733.83|31
1646811390000|2022-03-09 07:36:30|2741.85|2734.15|2742|2734.3|2742.38|2734.68|2741.85|2734.15|30
1646811400000|2022-03-09 07:36:40|2741.85|2734.15|2741.31|2733.61|2742.42|2734.72|2741.31|2733.61|33
1646811410000|2022-03-09 07:36:50|2741.41|2733.71|2741.36|2733.66|2741.94|2734.24|2741.17|2733.47|33
1646811420000|2022-03-09 07:37:00|2741.35|2733.65|2741.84|2734.14|2741.84|2734.14|2741.28|2733.58|36
1646811430000|2022-03-09 07:37:10|2741.82|2734.12|2741.79|2734.09|2741.82|2734.12|2740.85|2733.15|35
1646811440000|2022-03-09 07:37:20|2741.84|2734.14|2742.21|2734.51|2742.58|2734.88|2741.64|2733.94|31
1646811450000|2022-03-09 07:37:30|2742.16|2734.46|2742.84|2735.14|2742.94|2735.24|2742.13|2734.43|32
1646811460000|2022-03-09 07:37:40|2742.74|2735.04|2742.53|2734.83|2743.03|2735.33|2742.41|2734.71|34
1646811470000|2022-03-09 07:37:50|2742.51|2734.81|2742.94|2735.24|2742.94|2735.24|2742.51|2734.81|26
1646811480000|2022-03-09 07:38:00|2742.96|2735.26|2742.84|2735.14|2742.96|2735.26|2742.13|2734.43|35
1646811490000|2022-03-09 07:38:10|2742.67|2734.97|2742.49|2734.79|2743.38|2735.68|2742.41|2734.71|31
1646811500000|2022-03-09 07:38:20|2742.53|2734.83|2742.42|2734.72|2742.69|2734.99|2742.3|2734.6|17
1646811510000|2022-03-09 07:38:30|2742.4|2734.7|2742.6|2734.9|2742.62|2734.92|2742.37|2734.67|19
1646811520000|2022-03-09 07:38:40|2742.61|2734.91|2742.4|2734.7|2742.62|2734.92|2742.38|2734.68|14
1646811530000|2022-03-09 07:38:50|2742.36|2734.66|2741.52|2733.82|2742.57|2734.87|2741.5|2733.8|22
1646811540000|2022-03-09 07:39:00|2741.58|2733.88|2741.51|2733.81|2741.72|2734.02|2741.22|2733.52|31
1646811550000|2022-03-09 07:39:10|2741.52|2733.82|2742.56|2734.86|2742.58|2734.88|2741.52|2733.82|22
1646811560000|2022-03-09 07:39:20|2742.45|2734.75|2743.69|2735.99|2743.7|2736|2742.31|2734.61|33
1646811570000|2022-03-09 07:39:30|2743.6|2735.9|2745.7|2738|2745.75|2738.05|2743.6|2735.9|39
1646811580000|2022-03-09 07:39:40|2745.68|2737.98|2744.93|2737.23|2745.69|2737.99|2744.02|2736.32|35
1646811590000|2022-03-09 07:39:50|2745.24|2737.54|2745.3|2737.6|2745.57|2737.87|2744.94|2737.24|37
1646811600000|2022-03-09 07:40:00|2745.34|2737.64|2746.67|2738.97|2746.79|2739.09|2745.34|2737.64|35
1646811610000|2022-03-09 07:40:10|2746.35|2738.65|2745.92|2738.22|2746.7|2739|2745.28|2737.58|38
1646811620000|2022-03-09 07:40:20|2745.95|2738.25|2746.51|2738.81|2747.1|2739.4|2745.88|2738.18|35
1646811630000|2022-03-09 07:40:30|2746.72|2739.02|2745.19|2737.49|2746.86|2739.16|2744.95|2737.25|33
1646811640000|2022-03-09 07:40:40|2744.92|2737.22|2745.32|2737.62|2745.95|2738.25|2744.92|2737.22|39
1646811650000|2022-03-09 07:40:50|2745.41|2737.71|2745.45|2737.75|2745.62|2737.92|2745.11|2737.41|36
1646811660000|2022-03-09 07:41:00|2745.46|2737.76|2744.9|2737.2|2745.72|2738.02|2744.63|2736.93|28
1646811670000|2022-03-09 07:41:10|2744.72|2737.02|2744.67|2736.97|2745.13|2737.43|2743.12|2735.42|39
1646811680000|2022-03-09 07:41:20|2744.41|2736.71|2744.32|2736.62|2744.61|2736.91|2743.67|2735.97|36
1646811690000|2022-03-09 07:41:30|2744.27|2736.57|2744.72|2737.02|2744.72|2737.02|2744.1|2736.4|37
1646811700000|2022-03-09 07:41:40|2745|2737.3|2745.41|2737.71|2745.41|2737.71|2744.48|2736.78|35
1646811710000|2022-03-09 07:41:50|2745.32|2737.62|2744.56|2736.86|2745.32|2737.62|2744.12|2736.42|31
1646811720000|2022-03-09 07:42:00|2744.64|2736.94|2744.26|2736.56|2744.66|2736.96|2744.1|2736.4|32
1646811730000|2022-03-09 07:42:10|2744.41|2736.71|2744.17|2736.47|2744.76|2737.06|2744.01|2736.31|37
1646811740000|2022-03-09 07:42:20|2744.18|2736.48|2743.78|2736.08|2744.66|2736.96|2743.78|2736.08|28
1646811750000|2022-03-09 07:42:30|2743.59|2735.89|2743.46|2735.76|2744.18|2736.48|2743.44|2735.74|32
1646811760000|2022-03-09 07:42:40|2743.48|2735.78|2742.94|2735.24|2743.48|2735.78|2742.47|2734.77|35
1646811770000|2022-03-09 07:42:50|2743.16|2735.46|2742.86|2735.16|2743.21|2735.51|2742.65|2734.95|30
1646811780000|2022-03-09 07:43:00|2742.81|2735.11|2742.74|2735.04|2743.18|2735.48|2742.39|2734.69|32
1646811790000|2022-03-09 07:43:10|2742.76|2735.06|2743.35|2735.65|2743.38|2735.68|2742.73|2735.03|30
1646811800000|2022-03-09 07:43:20|2743.29|2735.59|2743.36|2735.66|2743.51|2735.81|2743.22|2735.52|31
1646811810000|2022-03-09 07:43:30|2743.4|2735.7|2743.37|2735.67|2743.52|2735.82|2743.24|2735.54|24
1646811820000|2022-03-09 07:43:40|2743.41|2735.71|2743.43|2735.73|2743.67|2735.97|2743.3|2735.6|27
1646811830000|2022-03-09 07:43:50|2743.51|2735.81|2743.51|2735.81|2743.62|2735.92|2743.43|2735.73|34
1646811840000|2022-03-09 07:44:00|2743.53|2735.83|2744.18|2736.48|2744.46|2736.76|2743.51|2735.81|34
1646811850000|2022-03-09 07:44:10|2744.17|2736.47|2744.03|2736.33|2744.55|2736.85|2743.67|2735.97|37
1646811860000|2022-03-09 07:44:20|2743.73|2736.03|2744.99|2737.29|2744.99|2737.29|2743.72|2736.02|34
1646811870000|2022-03-09 07:44:30|2744.89|2737.19|2745.23|2737.53|2745.32|2737.62|2744.65|2736.95|27
1646811880000|2022-03-09 07:44:40|2745.21|2737.51|2747.83|2740.13|2747.83|2740.13|2745.06|2737.36|37
1646811890000|2022-03-09 07:44:50|2747.79|2740.09|2747.87|2740.17|2748.16|2740.46|2746.45|2738.75|40
1646811900000|2022-03-09 07:45:00|2747.05|2739.35|2747.02|2739.32|2747.98|2740.28|2746.93|2739.23|34
1646811910000|2022-03-09 07:45:10|2747.05|2739.35|2746|2738.3|2747.05|2739.35|2745.2|2737.5|35
1646811920000|2022-03-09 07:45:20|2745.91|2738.21|2746.4|2738.7|2746.96|2739.26|2745.36|2737.66|34
1646811930000|2022-03-09 07:45:30|2745.93|2738.23|2745.24|2737.54|2746.19|2738.49|2745.05|2737.35|36
1646811940000|2022-03-09 07:45:40|2745.31|2737.61|2745.02|2737.32|2746.04|2738.34|2745.01|2737.31|35
1646811950000|2022-03-09 07:45:50|2744.49|2736.79|2745.8|2738.1|2746|2738.3|2744.49|2736.79|25
1646811960000|2022-03-09 07:46:00|2745.28|2737.58|2745.73|2738.03|2745.91|2738.21|2744.78|2737.08|33
1646811970000|2022-03-09 07:46:10|2745.43|2737.73|2745.62|2737.92|2745.89|2738.19|2744.6|2736.9|24
1646811980000|2022-03-09 07:46:20|2745.55|2737.85|2745.43|2737.73|2746.26|2738.56|2745.12|2737.42|29
1646811990000|2022-03-09 07:46:30|2745.26|2737.56|2745.82|2738.12|2745.93|2738.23|2745.2|2737.5|15
1646812000000|2022-03-09 07:46:40|2745.95|2738.25|2745.29|2737.59|2746.26|2738.56|2745.28|2737.58|22
1646812010000|2022-03-09 07:46:50|2745.38|2737.68|2745.33|2737.63|2745.45|2737.75|2745.26|2737.56|23
1646812020000|2022-03-09 07:47:00|2745.32|2737.62|2745.45|2737.75|2745.47|2737.77|2745.15|2737.45|20
1646812030000|2022-03-09 07:47:10|2745.43|2737.73|2745.24|2737.54|2746.04|2738.34|2744.94|2737.24|34
1646812040000|2022-03-09 07:47:20|2745.23|2737.53|2745.05|2737.35|2745.51|2737.81|2744.63|2736.93|35
1646812050000|2022-03-09 07:47:30|2745.14|2737.44|2745.05|2737.35|2745.3|2737.6|2744.91|2737.21|35
1646812060000|2022-03-09 07:47:40|2744.99|2737.29|2744.85|2737.15|2745.04|2737.34|2744.5|2736.8|33
1646812070000|2022-03-09 07:47:50|2744.83|2737.13|2745.57|2737.87|2745.73|2738.03|2744.83|2737.13|31
1646812080000|2022-03-09 07:48:00|2745.5|2737.8|2744.64|2736.94|2745.59|2737.89|2744.63|2736.93|23
1646812090000|2022-03-09 07:48:10|2744.6|2736.9|2744.3|2736.6|2744.75|2737.05|2744|2736.3|28
1646812100000|2022-03-09 07:48:20|2744.31|2736.61|2744.21|2736.51|2744.45|2736.75|2744.21|2736.51|17
1646812110000|2022-03-09 07:48:30|2744.24|2736.54|2745.14|2737.44|2745.34|2737.64|2744.19|2736.49|31
1646812120000|2022-03-09 07:48:40|2745.15|2737.45|2745.08|2737.38|2745.18|2737.48|2745.08|2737.38|11
1646812130000|2022-03-09 07:48:50|2745.07|2737.37|2744.27|2736.57|2745.09|2737.39|2744.27|2736.57|25
1646812140000|2022-03-09 07:49:00|2744.28|2736.58|2745.16|2737.46|2745.25|2737.55|2744.28|2736.58|31
1646812150000|2022-03-09 07:49:10|2745.17|2737.47|2745.6|2737.9|2745.75|2738.05|2745.17|2737.47|31
1646812160000|2022-03-09 07:49:20|2745.51|2737.81|2745.55|2737.85|2745.87|2738.17|2745.2|2737.5|27
1646812170000|2022-03-09 07:49:30|2745.62|2737.92|2745.64|2737.94|2745.74|2738.04|2744.7|2737|30
1646812180000|2022-03-09 07:49:40|2745.89|2738.19|2745.73|2738.03|2745.89|2738.19|2745.51|2737.81|17
1646812190000|2022-03-09 07:49:50|2745.72|2738.02|2745.94|2738.24|2745.95|2738.25|2745.58|2737.88|24
1646812200000|2022-03-09 07:50:00|2745.82|2738.12|2745.54|2737.84|2745.88|2738.18|2745.18|2737.48|35
1646812210000|2022-03-09 07:50:10|2745.62|2737.92|2745.47|2737.77|2745.85|2738.15|2745.35|2737.65|24
1646812220000|2022-03-09 07:50:20|2745.45|2737.75|2745.15|2737.45|2745.68|2737.98|2745.15|2737.45|34
1646812230000|2022-03-09 07:50:30|2745.23|2737.53|2745.46|2737.76|2745.63|2737.93|2745.15|2737.45|22
1646812240000|2022-03-09 07:50:40|2745.56|2737.86|2745.63|2737.93|2745.75|2738.05|2745.48|2737.78|22
1646812250000|2022-03-09 07:50:50|2745.61|2737.91|2745.75|2738.05|2745.79|2738.09|2745.61|2737.91|17
1646812260000|2022-03-09 07:51:00|2745.71|2738.01|2745.45|2737.75|2745.71|2738.01|2745.43|2737.73|20
1646812270000|2022-03-09 07:51:10|2745.4|2737.7|2745.1|2737.4|2745.58|2737.88|2745.05|2737.35|19
1646812280000|2022-03-09 07:51:20|2745|2737.3|2743.66|2735.96|2745.86|2738.16|2743.66|2735.96|27
1646812290000|2022-03-09 07:51:30|2743.33|2735.63|2742.91|2735.21|2744|2736.3|2742.91|2735.21|37
1646812300000|2022-03-09 07:51:40|2742.73|2735.03|2744.68|2736.98|2744.8|2737.1|2742.19|2734.49|38
1646812310000|2022-03-09 07:51:50|2744.67|2736.97|2744.85|2737.15|2744.94|2737.24|2744.58|2736.88|28
1646812320000|2022-03-09 07:52:00|2744.78|2737.08|2745.65|2737.95|2745.65|2737.95|2743.96|2736.26|33
1646812330000|2022-03-09 07:52:10|2745.63|2737.93|2744.99|2737.29|2745.63|2737.93|2744.83|2737.13|37
1646812340000|2022-03-09 07:52:20|2745.13|2737.43|2745.68|2737.98|2745.85|2738.15|2744.92|2737.22|38
1646812350000|2022-03-09 07:52:30|2745.71|2738.01|2745.69|2737.99|2746.14|2738.44|2745.24|2737.54|35
1646812360000|2022-03-09 07:52:40|2745.73|2738.03|2747.08|2739.38|2747.67|2739.97|2745.73|2738.03|32
1646812370000|2022-03-09 07:52:50|2747.11|2739.41|2744.5|2736.8|2747.11|2739.41|2744.49|2736.79|36
1646812380000|2022-03-09 07:53:00|2744.55|2736.85|2745.29|2737.59|2745.29|2737.59|2744.55|2736.85|36
1646812390000|2022-03-09 07:53:10|2745.27|2737.57|2746.35|2738.65|2746.63|2738.93|2745.27|2737.57|36
1646812400000|2022-03-09 07:53:20|2746.44|2738.74|2747.14|2739.44|2747.49|2739.79|2746.44|2738.74|38
1646812410000|2022-03-09 07:53:30|2747.18|2739.48|2746.09|2738.39|2747.18|2739.48|2745.98|2738.28|37
1646812420000|2022-03-09 07:53:40|2746.01|2738.31|2745.18|2737.48|2746.01|2738.31|2745.03|2737.33|38
1646812430000|2022-03-09 07:53:50|2745.09|2737.39|2745.33|2737.63|2745.66|2737.96|2745.09|2737.39|30
1646812440000|2022-03-09 07:54:00|2745.24|2737.54|2745.46|2737.76|2745.67|2737.97|2745.08|2737.38|35
1646812450000|2022-03-09 07:54:10|2745.52|2737.82|2745.73|2738.03|2746.49|2738.79|2745.26|2737.56|35
1646812460000|2022-03-09 07:54:20|2745.72|2738.02|2745.9|2738.2|2746.02|2738.32|2745.67|2737.97|36
1646812470000|2022-03-09 07:54:30|2745.87|2738.17|2745.86|2738.16|2745.91|2738.21|2745.72|2738.02|32
1646812480000|2022-03-09 07:54:40|2745.85|2738.15|2745.83|2738.13|2745.99|2738.29|2745.76|2738.06|16
1646812490000|2022-03-09 07:54:50|2745.8|2738.1|2745.9|2738.2|2745.95|2738.25|2745.67|2737.97|16
1646812500000|2022-03-09 07:55:00|2745.91|2738.21|2745.69|2737.99|2746.23|2738.53|2745.69|2737.99|22
1646812510000|2022-03-09 07:55:10|2745.7|2738|2745.93|2738.23|2746.1|2738.4|2745.29|2737.59|33
1646812520000|2022-03-09 07:55:20|2745.75|2738.05|2745.68|2737.98|2745.78|2738.08|2745.52|2737.82|31
1646812530000|2022-03-09 07:55:30|2745.61|2737.91|2746.24|2738.54|2746.47|2738.77|2745.59|2737.89|28
1646812540000|2022-03-09 07:55:40|2746.27|2738.57|2746.47|2738.77|2746.5|2738.8|2746.27|2738.57|27
1646812550000|2022-03-09 07:55:50|2746.31|2738.61|2746.44|2738.74|2746.51|2738.81|2746.12|2738.42|29
1646812560000|2022-03-09 07:56:00|2746.4|2738.7|2746.51|2738.81|2746.6|2738.9|2746.24|2738.54|25
1646812570000|2022-03-09 07:56:10|2746.54|2738.84|2748.08|2740.38|2748.08|2740.38|2746.43|2738.73|26
1646812580000|2022-03-09 07:56:20|2748.05|2740.35|2748.18|2740.48|2748.91|2741.21|2748.05|2740.35|18
1646812590000|2022-03-09 07:56:30|2748.21|2740.51|2748.57|2740.87|2748.82|2741.12|2747.69|2739.99|28
1646812600000|2022-03-09 07:56:40|2748.55|2740.85|2748.95|2741.25|2749.08|2741.38|2748.35|2740.65|37
1646812610000|2022-03-09 07:56:50|2749.01|2741.31|2750.37|2742.67|2750.37|2742.67|2748.91|2741.21|36
1646812620000|2022-03-09 07:57:00|2750.61|2742.91|2751.01|2743.31|2751.18|2743.48|2750.28|2742.58|38
1646812630000|2022-03-09 07:57:10|2751.12|2743.42|2751.06|2743.36|2751.67|2743.97|2750.64|2742.94|35
1646812640000|2022-03-09 07:57:20|2751.07|2743.37|2748.35|2740.65|2751.14|2743.44|2748.35|2740.65|33
1646812650000|2022-03-09 07:57:30|2748.18|2740.48|2748.96|2741.26|2748.96|2741.26|2747.23|2739.53|37
1646812660000|2022-03-09 07:57:40|2748.87|2741.17|2749.17|2741.47|2749.27|2741.57|2748.31|2740.61|38
1646812670000|2022-03-09 07:57:50|2749.27|2741.57|2748.88|2741.18|2749.27|2741.57|2748.18|2740.48|38
1646812680000|2022-03-09 07:58:00|2748.42|2740.72|2749.65|2741.95|2749.65|2741.95|2748.38|2740.68|35
1646812690000|2022-03-09 07:58:10|2749.76|2742.06|2748.61|2740.91|2749.85|2742.15|2748.61|2740.91|31
1646812700000|2022-03-09 07:58:20|2748.59|2740.89|2748.92|2741.22|2749.29|2741.59|2748.37|2740.67|35
1646812710000|2022-03-09 07:58:30|2748.95|2741.25|2749.56|2741.86|2749.61|2741.91|2748.38|2740.68|33
1646812720000|2022-03-09 07:58:40|2749.66|2741.96|2751.27|2743.57|2751.65|2743.95|2749.19|2741.49|36
1646812730000|2022-03-09 07:58:50|2751.24|2743.54|2751.11|2743.41|2751.55|2743.85|2750.97|2743.27|26
1646812740000|2022-03-09 07:59:00|2751.14|2743.44|2750.65|2742.95|2751.4|2743.7|2750.55|2742.85|37
1646812750000|2022-03-09 07:59:10|2750.66|2742.96|2750.68|2742.98|2750.69|2742.99|2750.03|2742.33|35
1646812760000|2022-03-09 07:59:20|2750.86|2743.16|2750.82|2743.12|2751.25|2743.55|2750.69|2742.99|33
1646812770000|2022-03-09 07:59:30|2750.81|2743.11|2750.21|2742.51|2750.89|2743.19|2750.03|2742.33|32
1646812780000|2022-03-09 07:59:40|2750.2|2742.5|2750.16|2742.46|2750.37|2742.67|2750.07|2742.37|27
1646812790000|2022-03-09 07:59:50|2750.14|2742.44|2750.3|2742.6|2750.47|2742.77|2749.83|2742.13|26
1646812800000|2022-03-09 08:00:00|2750.34|2742.64|2750.49|2742.79|2750.51|2742.81|2749.82|2742.12|36
1646812810000|2022-03-09 08:00:10|2750.35|2742.65|2750.8|2743.1|2750.83|2743.13|2749.91|2742.21|32
1646812820000|2022-03-09 08:00:20|2750.79|2743.09|2749.64|2741.94|2750.79|2743.09|2749.14|2741.44|36
1646812830000|2022-03-09 08:00:30|2749.51|2741.81|2748.59|2740.89|2749.51|2741.81|2747.45|2739.75|37
1646812840000|2022-03-09 08:00:40|2748.7|2741|2748.26|2740.56|2748.7|2741|2748.15|2740.45|37
1646812850000|2022-03-09 08:00:50|2748.27|2740.57|2748.05|2740.35|2748.58|2740.88|2747.36|2739.66|31
1646812860000|2022-03-09 08:01:00|2747.88|2740.18|2748.22|2740.52|2748.5|2740.8|2747.87|2740.17|31
1646812870000|2022-03-09 08:01:10|2748.07|2740.37|2748.17|2740.47|2748.51|2740.81|2747.51|2739.81|34
1646812880000|2022-03-09 08:01:20|2748.21|2740.51|2748.25|2740.55|2748.54|2740.84|2747.72|2740.02|30
1646812890000|2022-03-09 08:01:30|2748.18|2740.48|2748.03|2740.33|2748.49|2740.79|2747.56|2739.86|34
1646812900000|2022-03-09 08:01:40|2747.98|2740.28|2748.62|2740.92|2748.68|2740.98|2747.98|2740.28|35
1646812910000|2022-03-09 08:01:50|2748.63|2740.93|2749.39|2741.69|2749.74|2742.04|2748.63|2740.93|27
1646812920000|2022-03-09 08:02:00|2749.06|2741.36|2748.78|2741.08|2749.79|2742.09|2748.51|2740.81|36
1646812930000|2022-03-09 08:02:10|2748.42|2740.72|2749.8|2742.1|2750.22|2742.52|2748.04|2740.34|33
1646812940000|2022-03-09 08:02:20|2749.73|2742.03|2749.72|2742.02|2749.94|2742.24|2749.35|2741.65|35
1646812950000|2022-03-09 08:02:30|2749.75|2742.05|2749.87|2742.17|2749.93|2742.23|2749.69|2741.99|35
1646812960000|2022-03-09 08:02:40|2749.89|2742.19|2749.6|2741.9|2750.92|2743.22|2749.21|2741.51|35
1646812970000|2022-03-09 08:02:50|2749.82|2742.12|2751.19|2743.49|2751.69|2743.99|2749.82|2742.12|38
1646812980000|2022-03-09 08:03:00|2751.26|2743.56|2759.23|2751.53|2759.23|2751.53|2751.26|2743.56|40
1646812990000|2022-03-09 08:03:10|2759.28|2751.58|2752.64|2744.94|2759.28|2751.58|2752.23|2744.53|40
1646813000000|2022-03-09 08:03:20|2752.49|2744.79|2748.71|2741.01|2752.49|2744.79|2748.03|2740.33|40
1646813010000|2022-03-09 08:03:30|2748.45|2740.75|2744.34|2736.64|2748.75|2741.05|2743.97|2736.27|39
1646813020000|2022-03-09 08:03:40|2744.38|2736.68|2745.68|2737.98|2746.85|2739.15|2744.29|2736.59|39
1646813030000|2022-03-09 08:03:50|2745.58|2737.88|2745.69|2737.99|2746.95|2739.25|2744.69|2736.99|39
1646813040000|2022-03-09 08:04:00|2745.67|2737.97|2745.66|2737.96|2747.07|2739.37|2745.57|2737.87|37
1646813050000|2022-03-09 08:04:10|2745.54|2737.84|2744.73|2737.03|2746.56|2738.86|2744.06|2736.36|40
1646813060000|2022-03-09 08:04:20|2744.7|2737|2743.62|2735.92|2744.7|2737|2742.97|2735.27|40
1646813070000|2022-03-09 08:04:30|2743.52|2735.82|2741.69|2733.99|2744.21|2736.51|2741.56|2733.86|37
1646813080000|2022-03-09 08:04:40|2741.59|2733.89|2741.74|2734.04|2742.17|2734.47|2741.39|2733.69|33
1646813090000|2022-03-09 08:04:50|2741.73|2734.03|2738.86|2731.16|2741.75|2734.05|2738.86|2731.16|34
1646813100000|2022-03-09 08:05:00|2739.37|2731.67|2737.27|2729.57|2740.58|2732.88|2736.8|2729.1|38
1646813110000|2022-03-09 08:05:10|2736.56|2728.86|2734.84|2727.14|2737.79|2730.09|2734.32|2726.62|39
1646813120000|2022-03-09 08:05:20|2734.71|2727.01|2735.65|2727.95|2735.85|2728.15|2734.2|2726.5|38
1646813130000|2022-03-09 08:05:30|2736.14|2728.44|2736.07|2728.37|2736.24|2728.54|2735.62|2727.92|35
1646813140000|2022-03-09 08:05:40|2736.06|2728.36|2736.1|2728.4|2736.9|2729.2|2735.66|2727.96|34
1646813150000|2022-03-09 08:05:50|2736.08|2728.38|2736.15|2728.45|2736.62|2728.92|2734.82|2727.12|38
1646813160000|2022-03-09 08:06:00|2735.97|2728.27|2735.16|2727.46|2736.51|2728.81|2735.16|2727.46|38
1646813170000|2022-03-09 08:06:10|2735.31|2727.61|2734.33|2726.63|2735.65|2727.95|2733.75|2726.05|37
1646813180000|2022-03-09 08:06:20|2734.23|2726.53|2734.7|2727|2735.03|2727.33|2733.92|2726.22|39
1646813190000|2022-03-09 08:06:30|2734.67|2726.97|2734.43|2726.73|2734.91|2727.21|2733.98|2726.28|32
1646813200000|2022-03-09 08:06:40|2734.47|2726.77|2728.97|2721.27|2734.48|2726.78|2728.08|2720.38|38
1646813210000|2022-03-09 08:06:50|2728.65|2720.95|2734.76|2727.06|2734.76|2727.06|2728.58|2720.88|40
1646813220000|2022-03-09 08:07:00|2734.79|2727.09|2734.7|2727|2735.41|2727.71|2733.53|2725.83|37
1646813230000|2022-03-09 08:07:10|2734.76|2727.06|2736.93|2729.23|2736.93|2729.23|2734.47|2726.77|40
1646813240000|2022-03-09 08:07:20|2736.89|2729.19|2739|2731.3|2739|2731.3|2736.6|2728.9|39
1646813250000|2022-03-09 08:07:30|2738.34|2730.64|2738.98|2731.28|2739.39|2731.69|2737.88|2730.18|40
1646813260000|2022-03-09 08:07:40|2739.04|2731.34|2739.94|2732.24|2739.94|2732.24|2738.31|2730.61|35
1646813270000|2022-03-09 08:07:50|2740|2732.3|2740.21|2732.51|2740.55|2732.85|2740|2732.3|33
1646813280000|2022-03-09 08:08:00|2740.25|2732.55|2744.53|2736.83|2744.57|2736.87|2740.17|2732.47|37
1646813290000|2022-03-09 08:08:10|2744.44|2736.74|2738.89|2731.19|2745.46|2737.76|2738.49|2730.79|39
1646813300000|2022-03-09 08:08:20|2738.86|2731.16|2739.17|2731.47|2739.17|2731.47|2737.85|2730.15|37
1646813310000|2022-03-09 08:08:30|2739.72|2732.02|2741.43|2733.73|2741.57|2733.87|2739.72|2732.02|37
1646813320000|2022-03-09 08:08:40|2741.68|2733.98|2741.61|2733.91|2743.04|2735.34|2741.27|2733.57|37
1646813330000|2022-03-09 08:08:50|2741.75|2734.05|2742.2|2734.5|2742.69|2734.99|2741.51|2733.81|35
1646813340000|2022-03-09 08:09:00|2742.09|2734.39|2741.91|2734.21|2742.29|2734.59|2741.68|2733.98|39
1646813350000|2022-03-09 08:09:10|2741.94|2734.24|2741.69|2733.99|2742.63|2734.93|2741.45|2733.75|37
1646813360000|2022-03-09 08:09:20|2741.83|2734.13|2742.07|2734.37|2742.24|2734.54|2741.74|2734.04|37
1646813370000|2022-03-09 08:09:30|2742.17|2734.47|2740.96|2733.26|2742.17|2734.47|2740.96|2733.26|28
1646813380000|2022-03-09 08:09:40|2740.9|2733.2|2740.22|2732.52|2741.16|2733.46|2739.93|2732.23|37
1646813390000|2022-03-09 08:09:50|2740.48|2732.78|2740.73|2733.03|2740.73|2733.03|2740.43|2732.73|35
1646813400000|2022-03-09 08:10:00|2740.57|2732.87|2739.19|2731.49|2740.63|2732.93|2739.19|2731.49|37
1646813410000|2022-03-09 08:10:10|2739.13|2731.43|2738.4|2730.7|2739.14|2731.44|2736.63|2728.93|40
1646813420000|2022-03-09 08:10:20|2738.56|2730.86|2738.19|2730.49|2740.47|2732.77|2738.19|2730.49|38
1646813430000|2022-03-09 08:10:30|2738.45|2730.75|2739.65|2731.95|2739.65|2731.95|2738.45|2730.75|33
1646813440000|2022-03-09 08:10:40|2739.64|2731.94|2740.46|2732.76|2740.46|2732.76|2738.63|2730.93|37
1646813450000|2022-03-09 08:10:50|2740.53|2732.83|2740.09|2732.39|2740.83|2733.13|2739.95|2732.25|36
1646813460000|2022-03-09 08:11:00|2740.23|2732.53|2740.41|2732.71|2740.54|2732.84|2739.91|2732.21|34
1646813470000|2022-03-09 08:11:10|2740.44|2732.74|2739.02|2731.32|2740.44|2732.74|2739.02|2731.32|30
1646813480000|2022-03-09 08:11:20|2739.01|2731.31|2740.37|2732.67|2740.37|2732.67|2738.92|2731.22|33
1646813490000|2022-03-09 08:11:30|2740.41|2732.71|2740.78|2733.08|2741.21|2733.51|2740.41|2732.71|28
1646813500000|2022-03-09 08:11:40|2740.72|2733.02|2741.35|2733.65|2741.35|2733.65|2740.59|2732.89|34
1646813510000|2022-03-09 08:11:50|2741.34|2733.64|2740.63|2732.93|2741.34|2733.64|2740.63|2732.93|29
1646813520000|2022-03-09 08:12:00|2740.59|2732.89|2741.47|2733.77|2741.94|2734.24|2740.59|2732.89|35
1646813530000|2022-03-09 08:12:10|2741.61|2733.91|2742.68|2734.98|2742.89|2735.19|2741.28|2733.58|38
1646813540000|2022-03-09 08:12:20|2742.77|2735.07|2742.59|2734.89|2742.77|2735.07|2742.14|2734.44|31
1646813550000|2022-03-09 08:12:30|2742.32|2734.62|2742.76|2735.06|2743.43|2735.73|2742.32|2734.62|32
1646813560000|2022-03-09 08:12:40|2742.77|2735.07|2742.71|2735.01|2743.07|2735.37|2742.31|2734.61|35
1646813570000|2022-03-09 08:12:50|2743.02|2735.32|2741.98|2734.28|2743.03|2735.33|2741.9|2734.2|38
1646813580000|2022-03-09 08:13:00|2742.11|2734.41|2742.4|2734.7|2743.2|2735.5|2741.96|2734.26|38
1646813590000|2022-03-09 08:13:10|2742.38|2734.68|2742.65|2734.95|2742.86|2735.16|2742.26|2734.56|33
1646813600000|2022-03-09 08:13:20|2742.68|2734.98|2743.29|2735.59|2743.29|2735.59|2742.66|2734.96|30
1646813610000|2022-03-09 08:13:30|2742.96|2735.26|2741.95|2734.25|2742.96|2735.26|2741.9|2734.2|29
1646813620000|2022-03-09 08:13:40|2741.96|2734.26|2740.85|2733.15|2741.97|2734.27|2740.85|2733.15|34
1646813630000|2022-03-09 08:13:50|2740.93|2733.23|2741.12|2733.42|2741.38|2733.68|2740.72|2733.02|35
1646813640000|2022-03-09 08:14:00|2740.98|2733.28|2741.06|2733.36|2741.66|2733.96|2740.69|2732.99|33
1646813650000|2022-03-09 08:14:10|2741|2733.3|2740.84|2733.14|2741.11|2733.41|2740.6|2732.9|32
1646813660000|2022-03-09 08:14:20|2740.83|2733.13|2740.43|2732.73|2740.83|2733.13|2739.86|2732.16|36
1646813670000|2022-03-09 08:14:30|2740.4|2732.7|2739.67|2731.97|2740.4|2732.7|2739.36|2731.66|39
1646813680000|2022-03-09 08:14:40|2739.72|2732.02|2739.77|2732.07|2740.53|2732.83|2739.72|2732.02|39
1646813690000|2022-03-09 08:14:50|2740.1|2732.4|2739.59|2731.89|2740.22|2732.52|2739.56|2731.86|32
1646813700000|2022-03-09 08:15:00|2739.64|2731.94|2737.48|2729.78|2739.66|2731.96|2737.48|2729.78|34
1646813710000|2022-03-09 08:15:10|2737.43|2729.73|2737.79|2730.09|2738.16|2730.46|2737.35|2729.65|36
1646813720000|2022-03-09 08:15:20|2738.17|2730.47|2737.18|2729.48|2738.55|2730.85|2736.98|2729.28|30
1646813730000|2022-03-09 08:15:30|2737.27|2729.57|2736.54|2728.84|2737.73|2730.03|2736.23|2728.53|36
1646813740000|2022-03-09 08:15:40|2736.64|2728.94|2736.51|2728.81|2736.91|2729.21|2735.83|2728.13|39
1646813750000|2022-03-09 08:15:50|2736.37|2728.67|2736.78|2729.08|2737.09|2729.39|2734.61|2726.91|35
1646813760000|2022-03-09 08:16:00|2736.83|2729.13|2737.13|2729.43|2737.31|2729.61|2736.73|2729.03|37
1646813770000|2022-03-09 08:16:10|2737.12|2729.42|2735.88|2728.18|2737.17|2729.47|2735.45|2727.75|32
1646813780000|2022-03-09 08:16:20|2735.99|2728.29|2736.26|2728.56|2736.39|2728.69|2735.6|2727.9|36
1646813790000|2022-03-09 08:16:30|2736.25|2728.55|2736.45|2728.75|2736.65|2728.95|2736.11|2728.41|29
1646813800000|2022-03-09 08:16:40|2736.58|2728.88|2736.05|2728.35|2736.58|2728.88|2735.76|2728.06|30
1646813810000|2022-03-09 08:16:50|2736.07|2728.37|2734.52|2726.82|2736.17|2728.47|2734.23|2726.53|35
1646813820000|2022-03-09 08:17:00|2734.48|2726.78|2733.48|2725.78|2734.48|2726.78|2732.94|2725.24|37
1646813830000|2022-03-09 08:17:10|2733.51|2725.81|2732.98|2725.28|2733.51|2725.81|2732.64|2724.94|34
1646813840000|2022-03-09 08:17:20|2733|2725.3|2733.27|2725.57|2733.41|2725.71|2732.9|2725.2|34
1646813850000|2022-03-09 08:17:30|2733.19|2725.49|2733.31|2725.61|2733.53|2725.83|2733.04|2725.34|32
1646813860000|2022-03-09 08:17:40|2733.33|2725.63|2733.33|2725.63|2733.38|2725.68|2733.06|2725.36|34
1646813870000|2022-03-09 08:17:50|2733.34|2725.64|2732.7|2725|2733.51|2725.81|2732.68|2724.98|34
1646813880000|2022-03-09 08:18:00|2732.71|2725.01|2734.28|2726.58|2734.28|2726.58|2732.71|2725.01|37
1646813890000|2022-03-09 08:18:10|2734.39|2726.69|2734.93|2727.23|2735.09|2727.39|2734.39|2726.69|35
1646813900000|2022-03-09 08:18:20|2734.92|2727.22|2735.25|2727.55|2735.61|2727.91|2734.86|2727.16|37
1646813910000|2022-03-09 08:18:30|2735.24|2727.54|2734.91|2727.21|2735.24|2727.54|2734.67|2726.97|37
1646813920000|2022-03-09 08:18:40|2734.79|2727.09|2735.88|2728.18|2736.97|2729.27|2734.75|2727.05|37
1646813930000|2022-03-09 08:18:50|2735.83|2728.13|2735.74|2728.04|2736.26|2728.56|2735.28|2727.58|36
1646813940000|2022-03-09 08:19:00|2735.78|2728.08|2735.95|2728.25|2735.95|2728.25|2735.26|2727.56|33
1646813950000|2022-03-09 08:19:10|2736.14|2728.44|2734.72|2727.02|2736.18|2728.48|2734.66|2726.96|38
1646813960000|2022-03-09 08:19:20|2734.83|2727.13|2734.28|2726.58|2735.23|2727.53|2733.91|2726.21|31
1646813970000|2022-03-09 08:19:30|2734.35|2726.65|2734.52|2726.82|2735.14|2727.44|2734.26|2726.56|39
1646813980000|2022-03-09 08:19:40|2734.69|2726.99|2734.44|2726.74|2735.03|2727.33|2734.1|2726.4|39
1646813990000|2022-03-09 08:19:50|2734.55|2726.85|2734.39|2726.69|2734.57|2726.87|2734.05|2726.35|32
1646814000000|2022-03-09 08:20:00|2734.4|2726.7|2736.4|2728.7|2736.43|2728.73|2734.4|2726.7|39
1646814010000|2022-03-09 08:20:10|2736.46|2728.76|2736.03|2728.33|2737.02|2729.32|2735.89|2728.19|38
1646814020000|2022-03-09 08:20:20|2735.97|2728.27|2735.69|2727.99|2736.19|2728.49|2735.25|2727.55|36
1646814030000|2022-03-09 08:20:30|2735.86|2728.16|2735.86|2728.16|2736.33|2728.63|2735.74|2728.04|34
1646814040000|2022-03-09 08:20:40|2735.9|2728.2|2735.59|2727.89|2735.9|2728.2|2735.42|2727.72|25
1646814050000|2022-03-09 08:20:50|2735.58|2727.88|2735.74|2728.04|2735.93|2728.23|2735.58|2727.88|23
1646814060000|2022-03-09 08:21:00|2735.75|2728.05|2735.88|2728.18|2736.02|2728.32|2735.75|2728.05|26
1646814070000|2022-03-09 08:21:10|2735.86|2728.16|2735.04|2727.34|2735.86|2728.16|2735.03|2727.33|35
1646814080000|2022-03-09 08:21:20|2734.95|2727.25|2734.84|2727.14|2734.95|2727.25|2734.01|2726.31|31
1646814090000|2022-03-09 08:21:30|2734.85|2727.15|2735.26|2727.56|2735.26|2727.56|2734.41|2726.71|31
1646814100000|2022-03-09 08:21:40|2735.23|2727.53|2735.05|2727.35|2735.25|2727.55|2734.61|2726.91|36
1646814110000|2022-03-09 08:21:50|2734.88|2727.18|2734.75|2727.05|2735.14|2727.44|2734.61|2726.91|35
1646814120000|2022-03-09 08:22:00|2734.81|2727.11|2734.89|2727.19|2735.18|2727.48|2734.66|2726.96|33
1646814130000|2022-03-09 08:22:10|2734.9|2727.2|2735.13|2727.43|2735.65|2727.95|2734.82|2727.12|34
1646814140000|2022-03-09 08:22:20|2735.17|2727.47|2735.17|2727.47|2735.26|2727.56|2734.82|2727.12|27
1646814150000|2022-03-09 08:22:30|2735.42|2727.72|2735.17|2727.47|2735.59|2727.89|2734.87|2727.17|37
1646814160000|2022-03-09 08:22:40|2735.25|2727.55|2735.05|2727.35|2735.25|2727.55|2734.8|2727.1|26
1646814170000|2022-03-09 08:22:50|2735.15|2727.45|2735.43|2727.73|2735.43|2727.73|2735.01|2727.31|28
1646814180000|2022-03-09 08:23:00|2735.56|2727.86|2735.43|2727.73|2735.7|2728|2735.37|2727.67|29
1646814190000|2022-03-09 08:23:10|2735.55|2727.85|2735.28|2727.58|2735.55|2727.85|2734.87|2727.17|35
1646814200000|2022-03-09 08:23:20|2735.31|2727.61|2735.84|2728.14|2736.1|2728.4|2735.31|2727.61|32
1646814210000|2022-03-09 08:23:30|2735.85|2728.15|2735.83|2728.13|2735.98|2728.28|2735.74|2728.04|32
1646814220000|2022-03-09 08:23:40|2735.85|2728.15|2735.96|2728.26|2736.2|2728.5|2735.78|2728.08|28
1646814230000|2022-03-09 08:23:50|2736.22|2728.52|2735.56|2727.86|2736.22|2728.52|2734.93|2727.23|31
1646814240000|2022-03-09 08:24:00|2735.45|2727.75|2735.81|2728.11|2735.81|2728.11|2735.28|2727.58|36
1646814250000|2022-03-09 08:24:10|2735.69|2727.99|2735.58|2727.88|2735.99|2728.29|2735.5|2727.8|36
1646814260000|2022-03-09 08:24:20|2735.64|2727.94|2733.99|2726.29|2735.64|2727.94|2733.99|2726.29|20
1646814270000|2022-03-09 08:24:30|2734.25|2726.55|2734.32|2726.62|2734.36|2726.66|2733.95|2726.25|29
1646814280000|2022-03-09 08:24:40|2734.41|2726.71|2734.22|2726.52|2734.67|2726.97|2734.2|2726.5|36
1646814290000|2022-03-09 08:24:50|2734.27|2726.57|2734.22|2726.52|2734.3|2726.6|2734.03|2726.33|33
1646814300000|2022-03-09 08:25:00|2734.24|2726.54|2734.32|2726.62|2734.58|2726.88|2734.24|2726.54|32
1646814310000|2022-03-09 08:25:10|2734.33|2726.63|2733.78|2726.08|2734.47|2726.77|2733.61|2725.91|33
1646814320000|2022-03-09 08:25:20|2733.81|2726.11|2733.68|2725.98|2733.91|2726.21|2733.41|2725.71|36
1646814330000|2022-03-09 08:25:30|2733.64|2725.94|2733.97|2726.27|2734.51|2726.81|2733.54|2725.84|37
1646814340000|2022-03-09 08:25:40|2734|2726.3|2733.76|2726.06|2734.03|2726.33|2733.67|2725.97|32
1646814350000|2022-03-09 08:25:50|2733.74|2726.04|2733.53|2725.83|2734.12|2726.42|2733.53|2725.83|36
1646814360000|2022-03-09 08:26:00|2733.7|2726|2733.12|2725.42|2733.89|2726.19|2733.12|2725.42|32
1646814370000|2022-03-09 08:26:10|2733.33|2725.63|2734.1|2726.4|2734.37|2726.67|2733.1|2725.4|31
1646814380000|2022-03-09 08:26:20|2734.09|2726.39|2733.04|2725.34|2734.16|2726.46|2733.01|2725.31|29
1646814390000|2022-03-09 08:26:30|2733.1|2725.4|2733.9|2726.2|2733.9|2726.2|2732.95|2725.25|33
1646814400000|2022-03-09 08:26:40|2733.83|2726.13|2733.58|2725.88|2733.96|2726.26|2733.58|2725.88|29
1646814410000|2022-03-09 08:26:50|2733.48|2725.78|2733.23|2725.53|2733.6|2725.9|2733.06|2725.36|26
1646814420000|2022-03-09 08:27:00|2732.92|2725.22|2733.07|2725.37|2733.13|2725.43|2732.71|2725.01|38
1646814430000|2022-03-09 08:27:10|2733.08|2725.38|2732.76|2725.06|2733.57|2725.87|2732.76|2725.06|37
1646814440000|2022-03-09 08:27:20|2732.77|2725.07|2733.22|2725.52|2733.22|2725.52|2732.68|2724.98|37
1646814450000|2022-03-09 08:27:30|2733.25|2725.55|2733.34|2725.64|2733.91|2726.21|2733.25|2725.55|28
1646814460000|2022-03-09 08:27:40|2733.36|2725.66|2733.86|2726.16|2733.87|2726.17|2733.17|2725.47|31
1646814470000|2022-03-09 08:27:50|2733.77|2726.07|2732.7|2725|2733.77|2726.07|2732.7|2725|30
1646814480000|2022-03-09 08:28:00|2732.78|2725.08|2733.02|2725.32|2733.24|2725.54|2732.68|2724.98|30
1646814490000|2022-03-09 08:28:10|2733|2725.3|2733.14|2725.44|2733.31|2725.61|2732.88|2725.18|29
1646814500000|2022-03-09 08:28:20|2732.96|2725.26|2733.22|2725.52|2733.27|2725.57|2732.82|2725.12|31
1646814510000|2022-03-09 08:28:30|2733.21|2725.51|2732.73|2725.03|2733.21|2725.51|2731.43|2723.73|35
1646814520000|2022-03-09 08:28:40|2732.86|2725.16|2735.47|2727.77|2735.54|2727.84|2732.86|2725.16|35
1646814530000|2022-03-09 08:28:50|2735.42|2727.72|2736.71|2729.01|2736.77|2729.07|2735.42|2727.72|35
1646814540000|2022-03-09 08:29:00|2736.67|2728.97|2735.14|2727.44|2736.67|2728.97|2735.14|2727.44|36
1646814550000|2022-03-09 08:29:10|2735.31|2727.61|2735.35|2727.65|2735.66|2727.96|2735.05|2727.35|36
1646814560000|2022-03-09 08:29:20|2735.43|2727.73|2734.61|2726.91|2735.43|2727.73|2734.37|2726.67|27
1646814570000|2022-03-09 08:29:30|2734.6|2726.9|2735.94|2728.24|2736.11|2728.41|2734.6|2726.9|30
1646814580000|2022-03-09 08:29:40|2736.03|2728.33|2735.53|2727.83|2736.06|2728.36|2734.91|2727.21|33
1646814590000|2022-03-09 08:29:50|2735.54|2727.84|2735.89|2728.19|2736.2|2728.5|2735.54|2727.84|36
1646814600000|2022-03-09 08:30:00|2735.93|2728.23|2735.45|2727.75|2736.37|2728.67|2735.45|2727.75|37
1646814610000|2022-03-09 08:30:10|2735.18|2727.48|2735.65|2727.95|2735.65|2727.95|2734.75|2727.05|36
1646814620000|2022-03-09 08:30:20|2735.86|2728.16|2736.86|2729.16|2736.91|2729.21|2735.86|2728.16|32
1646814630000|2022-03-09 08:30:30|2736.88|2729.18|2736.55|2728.85|2736.93|2729.23|2736.55|2728.85|32
1646814640000|2022-03-09 08:30:40|2736.56|2728.86|2737.12|2729.42|2737.14|2729.44|2736.56|2728.86|27
1646814650000|2022-03-09 08:30:50|2737.1|2729.4|2736.7|2729|2737.1|2729.4|2736.68|2728.98|34
1646814660000|2022-03-09 08:31:00|2736.66|2728.96|2737.35|2729.65|2737.41|2729.71|2736.66|2728.96|26
1646814670000|2022-03-09 08:31:10|2737.36|2729.66|2737.39|2729.69|2737.76|2730.06|2737.21|2729.51|31
1646814680000|2022-03-09 08:31:20|2737.29|2729.59|2737.12|2729.42|2737.65|2729.95|2737.12|2729.42|36
1646814690000|2022-03-09 08:31:30|2736.98|2729.28|2736.96|2729.26|2737.59|2729.89|2736.88|2729.18|39
1646814700000|2022-03-09 08:31:40|2736.92|2729.22|2736.6|2728.9|2736.98|2729.28|2735.92|2728.22|31
1646814710000|2022-03-09 08:31:50|2736.58|2728.88|2735.38|2727.68|2736.63|2728.93|2735.33|2727.63|38
1646814720000|2022-03-09 08:32:00|2735.27|2727.57|2735.63|2727.93|2736.13|2728.43|2734.95|2727.25|35
1646814730000|2022-03-09 08:32:10|2735.74|2728.04|2735.59|2727.89|2735.78|2728.08|2735.39|2727.69|37
1646814740000|2022-03-09 08:32:20|2735.64|2727.94|2736.38|2728.68|2736.38|2728.68|2735.45|2727.75|34
1646814750000|2022-03-09 08:32:30|2736.59|2728.89|2738.07|2730.37|2738.07|2730.37|2736.59|2728.89|36
1646814760000|2022-03-09 08:32:40|2738|2730.3|2737.22|2729.52|2738.96|2731.26|2737.13|2729.43|28
1646814770000|2022-03-09 08:32:50|2737.46|2729.76|2737.22|2729.52|2737.46|2729.76|2737.01|2729.31|29
1646814780000|2022-03-09 08:33:00|2737.21|2729.51|2737.41|2729.71|2737.45|2729.75|2737|2729.3|32
1646814790000|2022-03-09 08:33:10|2737.46|2729.76|2737.3|2729.6|2737.93|2730.23|2737.3|2729.6|30
1646814800000|2022-03-09 08:33:20|2737.28|2729.58|2736.83|2729.13|2737.36|2729.66|2736.73|2729.03|36
1646814810000|2022-03-09 08:33:30|2736.53|2728.83|2736.75|2729.05|2736.83|2729.13|2735.98|2728.28|36
1646814820000|2022-03-09 08:33:40|2736.65|2728.95|2737.9|2730.2|2737.98|2730.28|2736.47|2728.77|35
1646814830000|2022-03-09 08:33:50|2737.91|2730.21|2737.43|2729.73|2737.91|2730.21|2736.95|2729.25|36
1646814840000|2022-03-09 08:34:00|2737.48|2729.78|2737.5|2729.8|2737.71|2730.01|2737.35|2729.65|29
1646814850000|2022-03-09 08:34:10|2737.49|2729.79|2737.37|2729.67|2737.58|2729.88|2737|2729.3|26
1646814860000|2022-03-09 08:34:20|2737.4|2729.7|2736.93|2729.23|2737.58|2729.88|2736.91|2729.21|28
1646814870000|2022-03-09 08:34:30|2736.87|2729.17|2736.99|2729.29|2736.99|2729.29|2736.37|2728.67|33
1646814880000|2022-03-09 08:34:40|2736.96|2729.26|2737.36|2729.66|2737.59|2729.89|2736.95|2729.25|33
1646814890000|2022-03-09 08:34:50|2737.47|2729.77|2737.32|2729.62|2737.47|2729.77|2737.22|2729.52|25
1646814900000|2022-03-09 08:35:00|2737.25|2729.55|2737.57|2729.87|2737.62|2729.92|2736.89|2729.19|32
1646814910000|2022-03-09 08:35:10|2737.73|2730.03|2737.8|2730.1|2738.82|2731.12|2737.68|2729.98|35
1646814920000|2022-03-09 08:35:20|2737.83|2730.13|2738.01|2730.31|2738.25|2730.55|2737.78|2730.08|24
1646814930000|2022-03-09 08:35:30|2737.99|2730.29|2737.3|2729.6|2738.12|2730.42|2737.25|2729.55|37
1646814940000|2022-03-09 08:35:40|2737.29|2729.59|2738.2|2730.5|2738.22|2730.52|2737.29|2729.59|37
1646814950000|2022-03-09 08:35:50|2738.26|2730.56|2737.64|2729.94|2738.26|2730.56|2737.36|2729.66|37
1646814960000|2022-03-09 08:36:00|2737.61|2729.91|2737.63|2729.93|2737.94|2730.24|2737.35|2729.65|36
1646814970000|2022-03-09 08:36:10|2737.49|2729.79|2738.27|2730.57|2738.31|2730.61|2737.46|2729.76|29
1646814980000|2022-03-09 08:36:20|2738.3|2730.6|2738.49|2730.79|2738.94|2731.24|2738.2|2730.5|28
1646814990000|2022-03-09 08:36:30|2738.55|2730.85|2738.53|2730.83|2738.66|2730.96|2738.09|2730.39|27
1646815000000|2022-03-09 08:36:40|2738.55|2730.85|2738.98|2731.28|2738.98|2731.28|2738.17|2730.47|27
1646815010000|2022-03-09 08:36:50|2738.96|2731.26|2739.16|2731.46|2739.31|2731.61|2738.94|2731.24|34
1646815020000|2022-03-09 08:37:00|2739.19|2731.49|2738.67|2730.97|2739.2|2731.5|2738.61|2730.91|35
1646815030000|2022-03-09 08:37:10|2738.66|2730.96|2737.88|2730.18|2738.86|2731.16|2737.86|2730.16|36
1646815040000|2022-03-09 08:37:20|2737.96|2730.26|2739.63|2731.93|2740.24|2732.54|2737.86|2730.16|37
1646815050000|2022-03-09 08:37:30|2739.75|2732.05|2739.74|2732.04|2739.75|2732.05|2739.28|2731.58|35
1646815060000|2022-03-09 08:37:40|2739.81|2732.11|2740.2|2732.5|2740.33|2732.63|2739.67|2731.97|33
1646815070000|2022-03-09 08:37:50|2740.24|2732.54|2741.05|2733.35|2741.17|2733.47|2740.19|2732.49|37
1646815080000|2022-03-09 08:38:00|2740.97|2733.27|2741.14|2733.44|2741.16|2733.46|2740.73|2733.03|33
1646815090000|2022-03-09 08:38:10|2741.12|2733.42|2741.48|2733.78|2741.58|2733.88|2740.94|2733.24|31
1646815100000|2022-03-09 08:38:20|2741.49|2733.79|2741.5|2733.8|2741.51|2733.81|2741.29|2733.59|24
1646815110000|2022-03-09 08:38:30|2741.51|2733.81|2742.28|2734.58|2742.28|2734.58|2741.51|2733.81|25
1646815120000|2022-03-09 08:38:40|2742.29|2734.59|2742.62|2734.92|2743.13|2735.43|2742.29|2734.59|34
1646815130000|2022-03-09 08:38:50|2742.7|2735|2741.91|2734.21|2743.03|2735.33|2741.91|2734.21|37
1646815140000|2022-03-09 08:39:00|2741.73|2734.03|2742.34|2734.64|2742.82|2735.12|2741.64|2733.94|37
1646815150000|2022-03-09 08:39:10|2742.43|2734.73|2744|2736.3|2744.84|2737.14|2742.38|2734.68|38
1646815160000|2022-03-09 08:39:20|2743.89|2736.19|2743.66|2735.96|2744.08|2736.38|2743.61|2735.91|35
1646815170000|2022-03-09 08:39:30|2743.5|2735.8|2743.03|2735.33|2743.5|2735.8|2741.93|2734.23|37
1646815180000|2022-03-09 08:39:40|2743.04|2735.34|2743.25|2735.55|2743.77|2736.07|2742.66|2734.96|37
1646815190000|2022-03-09 08:39:50|2743.26|2735.56|2743.11|2735.41|2743.26|2735.56|2742.81|2735.11|24
1646815200000|2022-03-09 08:40:00|2743.06|2735.36|2744.18|2736.48|2744.22|2736.52|2743.06|2735.36|32
1646815210000|2022-03-09 08:40:10|2744.29|2736.59|2744.2|2736.5|2744.64|2736.94|2743.97|2736.27|33
1646815220000|2022-03-09 08:40:20|2744.17|2736.47|2743.82|2736.12|2744.17|2736.47|2743.41|2735.71|34
1646815230000|2022-03-09 08:40:30|2743.81|2736.11|2744.21|2736.51|2744.21|2736.51|2743.37|2735.67|33
1646815240000|2022-03-09 08:40:40|2744.32|2736.62|2743.29|2735.59|2744.87|2737.17|2743.18|2735.48|35
1646815250000|2022-03-09 08:40:50|2743.19|2735.49|2742.95|2735.25|2743.21|2735.51|2742.83|2735.13|24
1646815260000|2022-03-09 08:41:00|2742.99|2735.29|2742.98|2735.28|2743.45|2735.75|2742.57|2734.87|36
1646815270000|2022-03-09 08:41:10|2743.09|2735.39|2744.44|2736.74|2744.44|2736.74|2743.09|2735.39|38
1646815280000|2022-03-09 08:41:20|2744.46|2736.76|2744.95|2737.25|2745.12|2737.42|2744.12|2736.42|31
1646815290000|2022-03-09 08:41:30|2745.38|2737.68|2742.84|2735.14|2745.38|2737.68|2742.84|2735.14|38
1646815300000|2022-03-09 08:41:40|2742.99|2735.29|2742.77|2735.07|2743.3|2735.6|2742.66|2734.96|32
1646815310000|2022-03-09 08:41:50|2742.76|2735.06|2742.7|2735|2743.05|2735.35|2742.58|2734.88|33
1646815320000|2022-03-09 08:42:00|2742.71|2735.01|2742.54|2734.84|2743.36|2735.66|2742.54|2734.84|31
1646815330000|2022-03-09 08:42:10|2742.51|2734.81|2742.93|2735.23|2743.08|2735.38|2742.34|2734.64|27
1646815340000|2022-03-09 08:42:20|2743|2735.3|2743.64|2735.94|2743.64|2735.94|2742.85|2735.15|32
1646815350000|2022-03-09 08:42:30|2743.65|2735.95|2744.28|2736.58|2744.28|2736.58|2743.17|2735.47|30
1646815360000|2022-03-09 08:42:40|2744.31|2736.61|2744.6|2736.9|2745.06|2737.36|2743.87|2736.17|37
1646815370000|2022-03-09 08:42:50|2744.7|2737|2746.2|2738.5|2746.2|2738.5|2744.66|2736.96|28
1646815380000|2022-03-09 08:43:00|2746.39|2738.69|2746.11|2738.41|2747.15|2739.45|2745.87|2738.17|37
1646815390000|2022-03-09 08:43:10|2746.08|2738.38|2746.63|2738.93|2746.69|2738.99|2746.08|2738.38|37
1646815400000|2022-03-09 08:43:20|2746.64|2738.94|2749.67|2741.97|2752.14|2744.44|2746.64|2738.94|36
1646815410000|2022-03-09 08:43:30|2749.16|2741.46|2748.54|2740.84|2750.09|2742.39|2747.81|2740.11|38
1646815420000|2022-03-09 08:43:40|2749.04|2741.34|2750.64|2742.94|2751.03|2743.33|2748.35|2740.65|39
1646815430000|2022-03-09 08:43:50|2750.93|2743.23|2752.47|2744.77|2752.47|2744.77|2749.86|2742.16|39
1646815440000|2022-03-09 08:44:00|2752.42|2744.72|2752.85|2745.15|2756.8|2749.1|2752.38|2744.68|39
1646815450000|2022-03-09 08:44:10|2752.65|2744.95|2750.19|2742.49|2752.65|2744.95|2749.5|2741.8|39
1646815460000|2022-03-09 08:44:20|2750.6|2742.9|2750.49|2742.79|2750.6|2742.9|2748.48|2740.78|38
1646815470000|2022-03-09 08:44:30|2750.5|2742.8|2749.34|2741.64|2751|2743.3|2749.3|2741.6|37
1646815480000|2022-03-09 08:44:40|2749.31|2741.61|2749.88|2742.18|2749.88|2742.18|2748.69|2740.99|34
1646815490000|2022-03-09 08:44:50|2749.84|2742.14|2749.49|2741.79|2749.94|2742.24|2749.35|2741.65|35
1646815500000|2022-03-09 08:45:00|2749.48|2741.78|2750.99|2743.29|2750.99|2743.29|2749.18|2741.48|35
1646815510000|2022-03-09 08:45:10|2751.04|2743.34|2749.81|2742.11|2751.12|2743.42|2749.55|2741.85|39
1646815520000|2022-03-09 08:45:20|2749.48|2741.78|2747.46|2739.76|2749.52|2741.82|2746.86|2739.16|39
1646815530000|2022-03-09 08:45:30|2747.67|2739.97|2746.4|2738.7|2748.13|2740.43|2745.21|2737.51|39
1646815540000|2022-03-09 08:45:40|2746.52|2738.82|2743.91|2736.21|2746.52|2738.82|2743.91|2736.21|37
1646815550000|2022-03-09 08:45:50|2744.05|2736.35|2745.93|2738.23|2745.93|2738.23|2743.84|2736.14|39
1646815560000|2022-03-09 08:46:00|2746.07|2738.37|2748.77|2741.07|2748.82|2741.12|2746.07|2738.37|39
1646815570000|2022-03-09 08:46:10|2748.89|2741.19|2749.68|2741.98|2749.75|2742.05|2747.71|2740.01|40
1646815580000|2022-03-09 08:46:20|2749.82|2742.12|2748.8|2741.1|2750.12|2742.42|2748.77|2741.07|34
1646815590000|2022-03-09 08:46:30|2748.87|2741.17|2749.82|2742.12|2750.12|2742.42|2748.58|2740.88|37
1646815600000|2022-03-09 08:46:40|2749.88|2742.18|2749.8|2742.1|2750.33|2742.63|2749.5|2741.8|35
1646815610000|2022-03-09 08:46:50|2749.87|2742.17|2749.98|2742.28|2750.18|2742.48|2749.83|2742.13|28
1646815620000|2022-03-09 08:47:00|2750.03|2742.33|2750.78|2743.08|2750.83|2743.13|2749.97|2742.27|34
1646815630000|2022-03-09 08:47:10|2750.81|2743.11|2750.61|2742.91|2751.2|2743.5|2750.32|2742.62|37
1646815640000|2022-03-09 08:47:20|2750.6|2742.9|2751.78|2744.08|2751.93|2744.23|2750.55|2742.85|37
1646815650000|2022-03-09 08:47:30|2751.79|2744.09|2752.15|2744.45|2752.8|2745.1|2751.45|2743.75|38
1646815660000|2022-03-09 08:47:40|2752.08|2744.38|2753.07|2745.37|2753.6|2745.9|2751.89|2744.19|37
1646815670000|2022-03-09 08:47:50|2753.06|2745.36|2752.72|2745.02|2753.59|2745.89|2752.7|2745|35
1646815680000|2022-03-09 08:48:00|2753.05|2745.35|2753.73|2746.03|2754.36|2746.66|2753.05|2745.35|38
1646815690000|2022-03-09 08:48:10|2753.85|2746.15|2755.91|2748.21|2755.91|2748.21|2753.69|2745.99|39
1646815700000|2022-03-09 08:48:20|2755.87|2748.17|2754.91|2747.21|2755.99|2748.29|2754.91|2747.21|39
1646815710000|2022-03-09 08:48:30|2754.89|2747.19|2755.47|2747.77|2755.55|2747.85|2754.64|2746.94|35
1646815720000|2022-03-09 08:48:40|2755.28|2747.58|2764.25|2756.55|2764.71|2757.01|2755.28|2747.58|38
1646815730000|2022-03-09 08:48:50|2764.27|2756.57|2759.44|2751.74|2764.27|2756.57|2759.27|2751.57|40
1646815740000|2022-03-09 08:49:00|2759.76|2752.06|2758.2|2750.5|2760.03|2752.33|2757.75|2750.05|40
1646815750000|2022-03-09 08:49:10|2757.78|2750.08|2758.71|2751.01|2758.91|2751.21|2757.62|2749.92|37
1646815760000|2022-03-09 08:49:20|2758.16|2750.46|2760.65|2752.95|2760.68|2752.98|2758.02|2750.32|39
1646815770000|2022-03-09 08:49:30|2760.89|2753.19|2761.25|2753.55|2762.63|2754.93|2760.36|2752.66|39
1646815780000|2022-03-09 08:49:40|2761.32|2753.62|2760.41|2752.71|2761.53|2753.83|2760.33|2752.63|35
1646815790000|2022-03-09 08:49:50|2760.42|2752.72|2762.05|2754.35|2762.3|2754.6|2760.42|2752.72|35
1646815800000|2022-03-09 08:50:00|2762.04|2754.34|2761.81|2754.11|2762.08|2754.38|2761.11|2753.41|37
1646815810000|2022-03-09 08:50:10|2761.79|2754.09|2760.55|2752.85|2761.92|2754.22|2760.41|2752.71|36
1646815820000|2022-03-09 08:50:20|2760.41|2752.71|2763.03|2755.33|2763.06|2755.36|2760.22|2752.52|40
1646815830000|2022-03-09 08:50:30|2762.98|2755.28|2762.26|2754.56|2764.38|2756.68|2762.26|2754.56|38
1646815840000|2022-03-09 08:50:40|2762.12|2754.42|2762.51|2754.81|2762.96|2755.26|2761.87|2754.17|38
1646815850000|2022-03-09 08:50:50|2762.55|2754.85|2763.66|2755.96|2763.74|2756.04|2762.37|2754.67|37
1646815860000|2022-03-09 08:51:00|2763.74|2756.04|2762.46|2754.76|2765.37|2757.67|2762.34|2754.64|39
1646815870000|2022-03-09 08:51:10|2762.55|2754.85|2761.82|2754.12|2762.84|2755.14|2761.18|2753.48|39
1646815880000|2022-03-09 08:51:20|2761.83|2754.13|2762.63|2754.93|2762.99|2755.29|2760.52|2752.82|36
1646815890000|2022-03-09 08:51:30|2762.24|2754.54|2762.27|2754.57|2762.54|2754.84|2761.79|2754.09|36
1646815900000|2022-03-09 08:51:40|2762.29|2754.59|2761.85|2754.15|2762.29|2754.59|2761.01|2753.31|34
1646815910000|2022-03-09 08:51:50|2761.96|2754.26|2761.82|2754.12|2762.19|2754.49|2761.23|2753.53|35
1646815920000|2022-03-09 08:52:00|2761.57|2753.87|2761.82|2754.12|2761.96|2754.26|2761.4|2753.7|38
1646815930000|2022-03-09 08:52:10|2761.8|2754.1|2761.55|2753.85|2761.8|2754.1|2761.46|2753.76|32
1646815940000|2022-03-09 08:52:20|2761.54|2753.84|2761.51|2753.81|2762.06|2754.36|2761.24|2753.54|34
1646815950000|2022-03-09 08:52:30|2761.5|2753.8|2761.45|2753.75|2761.82|2754.12|2761.34|2753.64|36
1646815960000|2022-03-09 08:52:40|2761.55|2753.85|2760.84|2753.14|2761.77|2754.07|2760.68|2752.98|36
1646815970000|2022-03-09 08:52:50|2760.8|2753.1|2761.24|2753.54|2761.26|2753.56|2760.29|2752.59|35
1646815980000|2022-03-09 08:53:00|2761.08|2753.38|2762.69|2754.99|2762.69|2754.99|2760.99|2753.29|38
1646815990000|2022-03-09 08:53:10|2762.87|2755.17|2764.41|2756.71|2765.04|2757.34|2762.78|2755.08|39
1646816000000|2022-03-09 08:53:20|2764.49|2756.79|2764.58|2756.88|2764.77|2757.07|2763.93|2756.23|38
1646816010000|2022-03-09 08:53:30|2764.53|2756.83|2765.06|2757.36|2765.06|2757.36|2764.24|2756.54|36
1646816020000|2022-03-09 08:53:40|2765.15|2757.45|2767.62|2759.92|2769.56|2761.86|2765.15|2757.45|38
1646816030000|2022-03-09 08:53:50|2767.58|2759.88|2768.14|2760.44|2770.59|2762.89|2767.5|2759.8|39
1646816040000|2022-03-09 08:54:00|2768.2|2760.5|2768.59|2760.89|2768.69|2760.99|2767.93|2760.23|38
1646816050000|2022-03-09 08:54:10|2768.57|2760.87|2773.54|2765.84|2773.71|2766.01|2768.57|2760.87|38
1646816060000|2022-03-09 08:54:20|2773.51|2765.81|2777.23|2769.53|2777.32|2769.62|2773.51|2765.81|38
1646816070000|2022-03-09 08:54:30|2777.37|2769.67|2777.82|2770.12|2778.02|2770.32|2776.63|2768.93|38
1646816080000|2022-03-09 08:54:40|2777.92|2770.22|2777.45|2769.75|2777.92|2770.22|2776.77|2769.07|37
1646816090000|2022-03-09 08:54:50|2777.36|2769.66|2776.48|2768.78|2777.74|2770.04|2776.42|2768.72|39
1646816100000|2022-03-09 08:55:00|2776.86|2769.16|2777.12|2769.42|2777.38|2769.68|2776.34|2768.64|37
1646816110000|2022-03-09 08:55:10|2776.46|2768.76|2775.05|2767.35|2776.99|2769.29|2774.72|2767.02|38
1646816120000|2022-03-09 08:55:20|2775.08|2767.38|2772.78|2765.08|2775.08|2767.38|2772.78|2765.08|39
1646816130000|2022-03-09 08:55:30|2772.79|2765.09|2770.87|2763.17|2773.02|2765.32|2770.6|2762.9|35
1646816140000|2022-03-09 08:55:40|2770.93|2763.23|2770.93|2763.23|2771.37|2763.67|2770.54|2762.84|36
1646816150000|2022-03-09 08:55:50|2770.91|2763.21|2769.89|2762.19|2771.09|2763.39|2768.79|2761.09|35
1646816160000|2022-03-09 08:56:00|2770.06|2762.36|2770.11|2762.41|2770.34|2762.64|2769.9|2762.2|35
1646816170000|2022-03-09 08:56:10|2770.04|2762.34|2770.1|2762.4|2770.54|2762.84|2769.03|2761.33|39
1646816180000|2022-03-09 08:56:20|2770.17|2762.47|2769.79|2762.09|2770.31|2762.61|2769.55|2761.85|38
1646816190000|2022-03-09 08:56:30|2769.85|2762.15|2769.22|2761.52|2769.85|2762.15|2768.52|2760.82|31
1646816200000|2022-03-09 08:56:40|2769.41|2761.71|2769.5|2761.8|2769.75|2762.05|2768.46|2760.76|37
1646816210000|2022-03-09 08:56:50|2769.58|2761.88|2769.32|2761.62|2769.61|2761.91|2768.04|2760.34|39
1646816220000|2022-03-09 08:57:00|2769.28|2761.58|2769.18|2761.48|2769.28|2761.58|2767.48|2759.78|35
1646816230000|2022-03-09 08:57:10|2768.07|2760.37|2767.92|2760.22|2769.29|2761.59|2767.53|2759.83|36
1646816240000|2022-03-09 08:57:20|2767.75|2760.05|2766.19|2758.49|2768.68|2760.98|2766.19|2758.49|37
1646816250000|2022-03-09 08:57:30|2766.36|2758.66|2766.75|2759.05|2767.33|2759.63|2766.1|2758.4|38
1646816260000|2022-03-09 08:57:40|2766.67|2758.97|2766.39|2758.69|2766.95|2759.25|2766.21|2758.51|28
1646816270000|2022-03-09 08:57:50|2766.37|2758.67|2766.37|2758.67|2766.85|2759.15|2766.01|2758.31|35
1646816280000|2022-03-09 08:58:00|2766.34|2758.64|2766.15|2758.45|2767.06|2759.36|2765.89|2758.19|32
1646816290000|2022-03-09 08:58:10|2766.01|2758.31|2767.05|2759.35|2767.53|2759.83|2765.87|2758.17|36
1646816300000|2022-03-09 08:58:20|2766.88|2759.18|2764.82|2757.12|2766.88|2759.18|2764.41|2756.71|37
1646816310000|2022-03-09 08:58:30|2764.75|2757.05|2763.74|2756.04|2765.11|2757.41|2763.52|2755.82|34
1646816320000|2022-03-09 08:58:40|2763.69|2755.99|2763.62|2755.92|2763.85|2756.15|2763.01|2755.31|37
1646816330000|2022-03-09 08:58:50|2763.01|2755.31|2762.97|2755.27|2763.98|2756.28|2762.36|2754.66|37
1646816340000|2022-03-09 08:59:00|2762.87|2755.17|2763.36|2755.66|2763.86|2756.16|2762.74|2755.04|35
1646816350000|2022-03-09 08:59:10|2763.37|2755.67|2763.14|2755.44|2763.86|2756.16|2762.71|2755.01|31
1646816360000|2022-03-09 08:59:20|2763.27|2755.57|2763.5|2755.8|2763.65|2755.95|2763.24|2755.54|31
1646816370000|2022-03-09 08:59:30|2763.34|2755.64|2762.87|2755.17|2763.56|2755.86|2762.83|2755.13|33
1646816380000|2022-03-09 08:59:40|2762.66|2754.96|2761.02|2753.32|2762.66|2754.96|2760.7|2753|36
1646816390000|2022-03-09 08:59:50|2760.99|2753.29|2761.01|2753.31|2761.01|2753.31|2760.27|2752.57|37
1646816400000|2022-03-09 09:00:00|2760.73|2753.03|2762.39|2754.69|2763.38|2755.68|2760.44|2752.74|39
1646816410000|2022-03-09 09:00:10|2761.9|2754.2|2760.3|2752.6|2761.9|2754.2|2759.81|2752.11|40
1646816420000|2022-03-09 09:00:20|2759.99|2752.29|2759.88|2752.18|2761.12|2753.42|2759.34|2751.64|40
1646816430000|2022-03-09 09:00:30|2760.1|2752.4|2760.86|2753.16|2761.34|2753.64|2760.08|2752.38|36
1646816440000|2022-03-09 09:00:40|2760.82|2753.12|2760.87|2753.17|2761.42|2753.72|2760.61|2752.91|37
1646816450000|2022-03-09 09:00:50|2760.9|2753.2|2759.82|2752.12|2760.9|2753.2|2759.07|2751.37|38
1646816460000|2022-03-09 09:01:00|2759.9|2752.2|2761.31|2753.61|2761.32|2753.62|2759.01|2751.31|40
1646816470000|2022-03-09 09:01:10|2761.23|2753.53|2760.63|2752.93|2761.31|2753.61|2760.55|2752.85|31
1646816480000|2022-03-09 09:01:20|2760.62|2752.92|2761.86|2754.16|2761.86|2754.16|2760.35|2752.65|32
1646816490000|2022-03-09 09:01:30|2761.85|2754.15|2760.96|2753.26|2761.85|2754.15|2760.96|2753.26|30
1646816500000|2022-03-09 09:01:40|2761.12|2753.42|2760.64|2752.94|2761.12|2753.42|2760.45|2752.75|32
1646816510000|2022-03-09 09:01:50|2760.63|2752.93|2761.51|2753.81|2761.51|2753.81|2760.63|2752.93|36
1646816520000|2022-03-09 09:02:00|2761.99|2754.29|2762.19|2754.49|2762.51|2754.81|2761.96|2754.26|36
1646816530000|2022-03-09 09:02:10|2762.15|2754.45|2763.07|2755.37|2763.37|2755.67|2762.15|2754.45|38
1646816540000|2022-03-09 09:02:20|2762.73|2755.03|2762.09|2754.39|2763.01|2755.31|2761.58|2753.88|35
1646816550000|2022-03-09 09:02:30|2761.99|2754.29|2763.2|2755.5|2763.2|2755.5|2761.24|2753.54|32
1646816560000|2022-03-09 09:02:40|2763.38|2755.68|2762.88|2755.18|2763.58|2755.88|2762.6|2754.9|36
1646816570000|2022-03-09 09:02:50|2763.04|2755.34|2763.72|2756.02|2763.75|2756.05|2762.86|2755.16|39
1646816580000|2022-03-09 09:03:00|2763.73|2756.03|2763.08|2755.38|2763.83|2756.13|2763.08|2755.38|39
1646816590000|2022-03-09 09:03:10|2763.17|2755.47|2763.35|2755.65|2763.56|2755.86|2763.01|2755.31|36
1646816600000|2022-03-09 09:03:20|2763.34|2755.64|2763.2|2755.5|2763.53|2755.83|2763.2|2755.5|16
1646816610000|2022-03-09 09:03:30|2763.11|2755.41|2763.34|2755.64|2763.49|2755.79|2762.79|2755.09|31
1646816620000|2022-03-09 09:03:40|2763.23|2755.53|2763.21|2755.51|2763.34|2755.64|2763.11|2755.41|30
1646816630000|2022-03-09 09:03:50|2763.38|2755.68|2763.61|2755.91|2764.7|2757|2763.38|2755.68|33
1646816640000|2022-03-09 09:04:00|2763.57|2755.87|2763.29|2755.59|2763.57|2755.87|2762.51|2754.81|32
1646816650000|2022-03-09 09:04:10|2762.55|2754.85|2765.18|2757.48|2765.18|2757.48|2762.09|2754.39|37
1646816660000|2022-03-09 09:04:20|2765.14|2757.44|2764.27|2756.57|2765.26|2757.56|2763.83|2756.13|39
1646816670000|2022-03-09 09:04:30|2764.61|2756.91|2764.08|2756.38|2764.61|2756.91|2763.71|2756.01|37
1646816680000|2022-03-09 09:04:40|2764.3|2756.6|2763.58|2755.88|2764.33|2756.63|2763.25|2755.55|33
1646816690000|2022-03-09 09:04:50|2763.52|2755.82|2763.66|2755.96|2764.11|2756.41|2763|2755.3|36
1646816700000|2022-03-09 09:05:00|2763.54|2755.84|2761.55|2753.85|2763.54|2755.84|2761.02|2753.32|36
1646816710000|2022-03-09 09:05:10|2761.48|2753.78|2761.43|2753.73|2762.13|2754.43|2761.15|2753.45|37
1646816720000|2022-03-09 09:05:20|2761.39|2753.69|2761.43|2753.73|2761.56|2753.86|2761.06|2753.36|25
1646816730000|2022-03-09 09:05:30|2761.42|2753.72|2761.23|2753.53|2761.62|2753.92|2761.06|2753.36|30
1646816740000|2022-03-09 09:05:40|2761.3|2753.6|2760.86|2753.16|2761.36|2753.66|2760.86|2753.16|17
1646816750000|2022-03-09 09:05:50|2760.91|2753.21|2760.89|2753.19|2760.91|2753.21|2760.26|2752.56|33
1646816760000|2022-03-09 09:06:00|2760.88|2753.18|2758.14|2750.44|2760.88|2753.18|2757.87|2750.17|35
1646816770000|2022-03-09 09:06:10|2758.21|2750.51|2759.84|2752.14|2759.99|2752.29|2758.18|2750.48|38
1646816780000|2022-03-09 09:06:20|2759.93|2752.23|2758.26|2750.56|2760.41|2752.71|2758.26|2750.56|34
1646816790000|2022-03-09 09:06:30|2758.29|2750.59|2756.27|2748.57|2758.29|2750.59|2756.27|2748.57|35
1646816800000|2022-03-09 09:06:40|2756.22|2748.52|2757.3|2749.6|2757.41|2749.71|2756.21|2748.51|38
1646816810000|2022-03-09 09:06:50|2757.57|2749.87|2757.73|2750.03|2758.44|2750.74|2757.57|2749.87|34
1646816820000|2022-03-09 09:07:00|2757.6|2749.9|2758.05|2750.35|2758.05|2750.35|2757.55|2749.85|23
1646816830000|2022-03-09 09:07:10|2758.31|2750.61|2758.74|2751.04|2758.77|2751.07|2758.18|2750.48|35
1646816840000|2022-03-09 09:07:20|2758.77|2751.07|2758.47|2750.77|2758.77|2751.07|2758.11|2750.41|25
1646816850000|2022-03-09 09:07:30|2758.38|2750.68|2759.4|2751.7|2759.74|2752.04|2758.37|2750.67|33
1646816860000|2022-03-09 09:07:40|2759.35|2751.65|2759.35|2751.65|2759.69|2751.99|2759|2751.3|25
1646816870000|2022-03-09 09:07:50|2759.36|2751.66|2759.16|2751.46|2759.39|2751.69|2759.03|2751.33|15
1646816880000|2022-03-09 09:08:00|2759.3|2751.6|2759.41|2751.71|2759.48|2751.78|2759.22|2751.52|25
1646816890000|2022-03-09 09:08:10|2759.35|2751.65|2760.41|2752.71|2760.74|2753.04|2758.95|2751.25|34
1646816900000|2022-03-09 09:08:20|2760.97|2753.27|2761.5|2753.8|2762.18|2754.48|2760.69|2752.99|39
1646816910000|2022-03-09 09:08:30|2761.38|2753.68|2762.09|2754.39|2762.42|2754.72|2761.38|2753.68|36
1646816920000|2022-03-09 09:08:40|2761.89|2754.19|2761.43|2753.73|2762.72|2755.02|2761.29|2753.59|39
1646816930000|2022-03-09 09:08:50|2761.54|2753.84|2761.72|2754.02|2762.23|2754.53|2761.49|2753.79|33
1646816940000|2022-03-09 09:09:00|2761.77|2754.07|2761.66|2753.96|2762.29|2754.59|2761.47|2753.77|33
1646816950000|2022-03-09 09:09:10|2761.72|2754.02|2761.81|2754.11|2762.2|2754.5|2761.25|2753.55|36
1646816960000|2022-03-09 09:09:20|2761.82|2754.12|2762.14|2754.44|2762.35|2754.65|2761.59|2753.89|31
1646816970000|2022-03-09 09:09:30|2762.2|2754.5|2760.83|2753.13|2762.2|2754.5|2760.7|2753|36
1646816980000|2022-03-09 09:09:40|2760.89|2753.19|2761.16|2753.46|2761.38|2753.68|2760.84|2753.14|32
1646816990000|2022-03-09 09:09:50|2761.12|2753.42|2761.31|2753.61|2761.47|2753.77|2760.82|2753.12|26
1646817000000|2022-03-09 09:10:00|2761.29|2753.59|2761.3|2753.6|2761.57|2753.87|2761.25|2753.55|27
1646817010000|2022-03-09 09:10:10|2761.29|2753.59|2759.86|2752.16|2761.37|2753.67|2759.86|2752.16|30
1646817020000|2022-03-09 09:10:20|2759.84|2752.14|2761.15|2753.45|2761.26|2753.56|2759.82|2752.12|33
1646817030000|2022-03-09 09:10:30|2761.13|2753.43|2761.65|2753.95|2761.65|2753.95|2761.05|2753.35|25
1646817040000|2022-03-09 09:10:40|2761.66|2753.96|2762.14|2754.44|2762.35|2754.65|2761.46|2753.76|28
1646817050000|2022-03-09 09:10:50|2762.07|2754.37|2761.98|2754.28|2762.2|2754.5|2761.87|2754.17|31
1646817060000|2022-03-09 09:11:00|2761.99|2754.29|2762.17|2754.47|2762.35|2754.65|2761.99|2754.29|28
1646817070000|2022-03-09 09:11:10|2762.13|2754.43|2761.58|2753.88|2762.15|2754.45|2761.56|2753.86|31
1646817080000|2022-03-09 09:11:20|2761.63|2753.93|2761.88|2754.18|2761.96|2754.26|2761.52|2753.82|28
1646817090000|2022-03-09 09:11:30|2761.86|2754.16|2761.71|2754.01|2762|2754.3|2761.54|2753.84|32
1646817100000|2022-03-09 09:11:40|2761.72|2754.02|2761.76|2754.06|2762.26|2754.56|2761.48|2753.78|30
1646817110000|2022-03-09 09:11:50|2762.03|2754.33|2761.71|2754.01|2762.47|2754.77|2761.71|2754.01|35
1646817120000|2022-03-09 09:12:00|2761.65|2753.95|2760.77|2753.07|2761.85|2754.15|2760.6|2752.9|33
1646817130000|2022-03-09 09:12:10|2760.73|2753.03|2760.38|2752.68|2760.92|2753.22|2760.38|2752.68|35
1646817140000|2022-03-09 09:12:20|2760.39|2752.69|2760.11|2752.41|2760.46|2752.76|2760.11|2752.41|30
1646817150000|2022-03-09 09:12:30|2760.16|2752.46|2760.33|2752.63|2760.52|2752.82|2760.06|2752.36|26
1646817160000|2022-03-09 09:12:40|2760.29|2752.59|2759.59|2751.89|2760.5|2752.8|2759.45|2751.75|31
1646817170000|2022-03-09 09:12:50|2759.72|2752.02|2759.83|2752.13|2760.13|2752.43|2759.66|2751.96|33
1646817180000|2022-03-09 09:13:00|2759.79|2752.09|2760.48|2752.78|2760.82|2753.12|2759.79|2752.09|31
1646817190000|2022-03-09 09:13:10|2760.26|2752.56|2759.68|2751.98|2760.27|2752.57|2759.58|2751.88|30
1646817200000|2022-03-09 09:13:20|2759.59|2751.89|2759.03|2751.33|2759.75|2752.05|2758.76|2751.06|33
1646817210000|2022-03-09 09:13:30|2759.21|2751.51|2759.81|2752.11|2759.97|2752.27|2759.21|2751.51|34
1646817220000|2022-03-09 09:13:40|2759.8|2752.1|2760.62|2752.92|2760.63|2752.93|2759.76|2752.06|25
1646817230000|2022-03-09 09:13:50|2760.52|2752.82|2760.16|2752.46|2760.52|2752.82|2759.7|2752|35
1646817240000|2022-03-09 09:14:00|2759.97|2752.27|2760.73|2753.03|2760.78|2753.08|2759.92|2752.22|27
1646817250000|2022-03-09 09:14:10|2760.72|2753.02|2760.68|2752.98|2760.73|2753.03|2760.56|2752.86|25
1646817260000|2022-03-09 09:14:20|2760.6|2752.9|2761.46|2753.76|2761.49|2753.79|2760.6|2752.9|30
1646817270000|2022-03-09 09:14:30|2761.45|2753.75|2761.89|2754.19|2761.89|2754.19|2761.38|2753.68|22
1646817280000|2022-03-09 09:14:40|2762.07|2754.37|2761.85|2754.15|2762.1|2754.4|2761.29|2753.59|28
1646817290000|2022-03-09 09:14:50|2761.76|2754.06|2762.08|2754.38|2762.15|2754.45|2761.51|2753.81|28
1646817300000|2022-03-09 09:15:00|2762.11|2754.41|2762.03|2754.33|2762.69|2754.99|2762.03|2754.33|32
1646817310000|2022-03-09 09:15:10|2762.02|2754.32|2758.78|2751.08|2762.47|2754.77|2758.78|2751.08|37
1646817320000|2022-03-09 09:15:20|2759.01|2751.31|2758.94|2751.24|2759.43|2751.73|2758.09|2750.39|34
1646817330000|2022-03-09 09:15:30|2758.83|2751.13|2758.07|2750.37|2758.94|2751.24|2758.04|2750.34|34
1646817340000|2022-03-09 09:15:40|2758.2|2750.5|2760.13|2752.43|2760.15|2752.45|2757.81|2750.11|32
1646817350000|2022-03-09 09:15:50|2760.17|2752.47|2759.6|2751.9|2760.19|2752.49|2759.49|2751.79|39
1646817360000|2022-03-09 09:16:00|2759.59|2751.89|2760.86|2753.16|2760.86|2753.16|2759.51|2751.81|39
1646817370000|2022-03-09 09:16:10|2760.81|2753.11|2759.32|2751.62|2760.89|2753.19|2759.21|2751.51|35
1646817380000|2022-03-09 09:16:20|2759.35|2751.65|2759.22|2751.52|2759.75|2752.05|2759.21|2751.51|30
1646817390000|2022-03-09 09:16:30|2759.29|2751.59|2759.25|2751.55|2759.46|2751.76|2758.59|2750.89|35
1646817400000|2022-03-09 09:16:40|2759.21|2751.51|2758.97|2751.27|2759.41|2751.71|2758.52|2750.82|30
1646817410000|2022-03-09 09:16:50|2759.2|2751.5|2758.81|2751.11|2759.2|2751.5|2758.81|2751.11|38
1646817420000|2022-03-09 09:17:00|2758.77|2751.07|2758.57|2750.87|2759.05|2751.35|2758.5|2750.8|32
1646817430000|2022-03-09 09:17:10|2758.54|2750.84|2758.77|2751.07|2758.9|2751.2|2758.51|2750.81|21
1646817440000|2022-03-09 09:17:20|2758.76|2751.06|2759.2|2751.5|2759.54|2751.84|2758.45|2750.75|33
1646817450000|2022-03-09 09:17:30|2759.16|2751.46|2759.04|2751.34|2759.36|2751.66|2758.89|2751.19|27
1646817460000|2022-03-09 09:17:40|2759.03|2751.33|2759.26|2751.56|2759.43|2751.73|2758.87|2751.17|28
1646817470000|2022-03-09 09:17:50|2759.24|2751.54|2759.05|2751.35|2759.42|2751.72|2759.04|2751.34|22
1646817480000|2022-03-09 09:18:00|2758.94|2751.24|2759.37|2751.67|2759.75|2752.05|2758.94|2751.24|34
1646817490000|2022-03-09 09:18:10|2759.31|2751.61|2759.18|2751.48|2759.71|2752.01|2759.1|2751.4|32
1646817500000|2022-03-09 09:18:20|2759.24|2751.54|2759.42|2751.72|2759.47|2751.77|2759.13|2751.43|26
1646817510000|2022-03-09 09:18:30|2759.41|2751.71|2759.27|2751.57|2759.41|2751.71|2759.15|2751.45|22
1646817520000|2022-03-09 09:18:40|2759.25|2751.55|2759.16|2751.46|2759.4|2751.7|2759.16|2751.46|21
1646817530000|2022-03-09 09:18:50|2759.11|2751.41|2758.6|2750.9|2759.11|2751.41|2758.6|2750.9|19
1646817540000|2022-03-09 09:19:00|2758.61|2750.91|2759.63|2751.93|2759.99|2752.29|2758.61|2750.91|36
1646817550000|2022-03-09 09:19:10|2759.72|2752.02|2758.58|2750.88|2760.04|2752.34|2758.58|2750.88|32
1646817560000|2022-03-09 09:19:20|2758.64|2750.94|2758.83|2751.13|2759.09|2751.39|2758.43|2750.73|23
1646817570000|2022-03-09 09:19:30|2758.95|2751.25|2759.14|2751.44|2759.65|2751.95|2758.83|2751.13|28
1646817580000|2022-03-09 09:19:40|2759.03|2751.33|2760.02|2752.32|2760.4|2752.7|2758.97|2751.27|14
1646817590000|2022-03-09 09:19:50|2759.87|2752.17|2760.48|2752.78|2760.52|2752.82|2759.83|2752.13|34
1646817600000|2022-03-09 09:20:00|2760.5|2752.8|2759.72|2752.02|2760.5|2752.8|2759.25|2751.55|32
1646817610000|2022-03-09 09:20:10|2759.77|2752.07|2760.12|2752.42|2760.48|2752.78|2759.76|2752.06|18
1646817620000|2022-03-09 09:20:20|2760.13|2752.43|2760.82|2753.12|2761.13|2753.43|2759.88|2752.18|33
1646817630000|2022-03-09 09:20:30|2760.77|2753.07|2761.13|2753.43|2761.13|2753.43|2760.5|2752.8|29
1646817640000|2022-03-09 09:20:40|2761.07|2753.37|2761.41|2753.71|2761.41|2753.71|2761|2753.3|32
1646817650000|2022-03-09 09:20:50|2761.53|2753.83|2760.96|2753.26|2762.42|2754.72|2760.96|2753.26|34
1646817660000|2022-03-09 09:21:00|2760.94|2753.24|2761.52|2753.82|2761.71|2754.01|2760.94|2753.24|31
1646817670000|2022-03-09 09:21:10|2761.55|2753.85|2763.79|2756.09|2763.79|2756.09|2761.53|2753.83|35
1646817680000|2022-03-09 09:21:20|2763.78|2756.08|2763.24|2755.54|2763.78|2756.08|2762.94|2755.24|32
1646817690000|2022-03-09 09:21:30|2763.23|2755.53|2763.36|2755.66|2763.63|2755.93|2763.04|2755.34|36
1646817700000|2022-03-09 09:21:40|2763.4|2755.7|2764.75|2757.05|2764.89|2757.19|2763.4|2755.7|34
1646817710000|2022-03-09 09:21:50|2764.79|2757.09|2765.55|2757.85|2765.56|2757.86|2764.19|2756.49|28
1646817720000|2022-03-09 09:22:00|2765.54|2757.84|2765.15|2757.45|2765.54|2757.84|2765.06|2757.36|21
1646817730000|2022-03-09 09:22:10|2765.14|2757.44|2764.83|2757.13|2765.14|2757.44|2764.52|2756.82|23
1646817740000|2022-03-09 09:22:20|2764.75|2757.05|2766.16|2758.46|2766.16|2758.46|2764.65|2756.95|34
1646817750000|2022-03-09 09:22:30|2766.24|2758.54|2767.58|2759.88|2767.71|2760.01|2766.23|2758.53|38
1646817760000|2022-03-09 09:22:40|2767.52|2759.82|2768.17|2760.47|2768.56|2760.86|2767.52|2759.82|37
1646817770000|2022-03-09 09:22:50|2768.29|2760.59|2767.8|2760.1|2768.56|2760.86|2767.57|2759.87|33
1646817780000|2022-03-09 09:23:00|2767.89|2760.19|2768.16|2760.46|2768.61|2760.91|2767.3|2759.6|29
1646817790000|2022-03-09 09:23:10|2767.97|2760.27|2768.53|2760.83|2768.77|2761.07|2767.86|2760.16|34
1646817800000|2022-03-09 09:23:20|2768.49|2760.79|2768.41|2760.71|2768.49|2760.79|2768.33|2760.63|18
1646817810000|2022-03-09 09:23:30|2768.4|2760.7|2769.01|2761.31|2769.01|2761.31|2768.4|2760.7|27
1646817820000|2022-03-09 09:23:40|2769.03|2761.33|2769.56|2761.86|2769.56|2761.86|2768.5|2760.8|31
1646817830000|2022-03-09 09:23:50|2769.59|2761.89|2771.71|2764.01|2771.8|2764.1|2769.4|2761.7|27
1646817840000|2022-03-09 09:24:00|2771.75|2764.05|2769.38|2761.68|2771.75|2764.05|2769.38|2761.68|35
1646817850000|2022-03-09 09:24:10|2769.3|2761.6|2769.53|2761.83|2769.54|2761.84|2769.11|2761.41|32
1646817860000|2022-03-09 09:24:20|2769.55|2761.85|2769.55|2761.85|2770|2762.3|2768.99|2761.29|36
1646817870000|2022-03-09 09:24:30|2769.47|2761.77|2768.67|2760.97|2769.47|2761.77|2768.66|2760.96|29
1646817880000|2022-03-09 09:24:40|2768.66|2760.96|2768.92|2761.22|2769.26|2761.56|2768.61|2760.91|21
1646817890000|2022-03-09 09:24:50|2768.93|2761.23|2768.79|2761.09|2769.04|2761.34|2768.79|2761.09|15
1646817900000|2022-03-09 09:25:00|2768.78|2761.08|2768.34|2760.64|2768.78|2761.08|2768.34|2760.64|15
1646817910000|2022-03-09 09:25:10|2768.2|2760.5|2769.06|2761.36|2769.92|2762.22|2768.2|2760.5|36
1646817920000|2022-03-09 09:25:20|2769.11|2761.41|2768.75|2761.05|2769.16|2761.46|2768.44|2760.74|35
1646817930000|2022-03-09 09:25:30|2768.65|2760.95|2767.91|2760.21|2768.66|2760.96|2767.64|2759.94|36
1646817940000|2022-03-09 09:25:40|2767.9|2760.2|2767.09|2759.39|2767.91|2760.21|2767.01|2759.31|24
1646817950000|2022-03-09 09:25:50|2767.07|2759.37|2766.91|2759.21|2767.21|2759.51|2766.89|2759.19|22
1646817960000|2022-03-09 09:26:00|2767.09|2759.39|2766.82|2759.12|2767.09|2759.39|2766.73|2759.03|16
1646817970000|2022-03-09 09:26:10|2766.83|2759.13|2768.2|2760.5|2768.38|2760.68|2766.77|2759.07|31
1646817980000|2022-03-09 09:26:20|2768.16|2760.46|2767.72|2760.02|2768.24|2760.54|2767.64|2759.94|30
1646817990000|2022-03-09 09:26:30|2767.8|2760.1|2767.85|2760.15|2767.88|2760.18|2767.63|2759.93|32
1646818000000|2022-03-09 09:26:40|2767.89|2760.19|2766.89|2759.19|2768.01|2760.31|2766.81|2759.11|33
1646818010000|2022-03-09 09:26:50|2766.88|2759.18|2767.42|2759.72|2767.78|2760.08|2766.88|2759.18|32
1646818020000|2022-03-09 09:27:00|2767.41|2759.71|2767.35|2759.65|2767.41|2759.71|2767.06|2759.36|28
1646818030000|2022-03-09 09:27:10|2767.36|2759.66|2767.96|2760.26|2767.97|2760.27|2767.31|2759.61|28
1646818040000|2022-03-09 09:27:20|2767.97|2760.27|2767.7|2760|2767.99|2760.29|2767.15|2759.45|31
1646818050000|2022-03-09 09:27:30|2767.67|2759.97|2768.99|2761.29|2769.36|2761.66|2767.67|2759.97|31
1646818060000|2022-03-09 09:27:40|2768.74|2761.04|2769.13|2761.43|2769.27|2761.57|2768.55|2760.85|34
1646818070000|2022-03-09 09:27:50|2769.06|2761.36|2768.84|2761.14|2769.11|2761.41|2768.77|2761.07|33
1646818080000|2022-03-09 09:28:00|2768.74|2761.04|2767.23|2759.53|2768.79|2761.09|2767.23|2759.53|36
1646818090000|2022-03-09 09:28:10|2767.17|2759.47|2768.14|2760.44|2768.15|2760.45|2767.17|2759.47|30
1646818100000|2022-03-09 09:28:20|2767.98|2760.28|2766.84|2759.14|2767.98|2760.28|2766.72|2759.02|37
1646818110000|2022-03-09 09:28:30|2766.82|2759.12|2766.41|2758.71|2766.98|2759.28|2766.26|2758.56|21
1646818120000|2022-03-09 09:28:40|2766.38|2758.68|2767.11|2759.41|2767.11|2759.41|2766.38|2758.68|17
1646818130000|2022-03-09 09:28:50|2767.1|2759.4|2767.52|2759.82|2767.53|2759.83|2767.1|2759.4|36
1646818140000|2022-03-09 09:29:00|2767.54|2759.84|2767.86|2760.16|2767.96|2760.26|2767.54|2759.84|23
1646818150000|2022-03-09 09:29:10|2767.85|2760.15|2769.1|2761.4|2769.1|2761.4|2767.74|2760.04|28
1646818160000|2022-03-09 09:29:20|2769.05|2761.35|2767.94|2760.24|2769.1|2761.4|2767.87|2760.17|35
1646818170000|2022-03-09 09:29:30|2767.87|2760.17|2769.03|2761.33|2769.03|2761.33|2767.87|2760.17|34
1646818180000|2022-03-09 09:29:40|2769|2761.3|2768.82|2761.12|2769|2761.3|2768.6|2760.9|30
1646818190000|2022-03-09 09:29:50|2768.76|2761.06|2768.8|2761.1|2768.85|2761.15|2768.27|2760.57|36
1646818200000|2022-03-09 09:30:00|2768.9|2761.2|2769.07|2761.37|2769.18|2761.48|2768.89|2761.19|30
1646818210000|2022-03-09 09:30:10|2769.03|2761.33|2769|2761.3|2769.11|2761.41|2768.76|2761.06|23
1646818220000|2022-03-09 09:30:20|2768.95|2761.25|2769|2761.3|2769.13|2761.43|2768.49|2760.79|31
1646818230000|2022-03-09 09:30:30|2769.13|2761.43|2768.8|2761.1|2769.18|2761.48|2768.76|2761.06|26
1646818240000|2022-03-09 09:30:40|2768.81|2761.11|2767.69|2759.99|2768.81|2761.11|2767.6|2759.9|35
1646818250000|2022-03-09 09:30:50|2767.74|2760.04|2767.23|2759.53|2768.52|2760.82|2767.22|2759.52|39
1646818260000|2022-03-09 09:31:00|2767.28|2759.58|2766.61|2758.91|2767.28|2759.58|2766.45|2758.75|35
1646818270000|2022-03-09 09:31:10|2766.54|2758.84|2766.89|2759.19|2767|2759.3|2766.3|2758.6|24
1646818280000|2022-03-09 09:31:20|2766.96|2759.26|2766.89|2759.19|2767.18|2759.48|2766.77|2759.07|31
1646818290000|2022-03-09 09:31:30|2766.92|2759.22|2766.94|2759.24|2766.94|2759.24|2766.73|2759.03|26
1646818300000|2022-03-09 09:31:40|2767.12|2759.42|2767.04|2759.34|2767.12|2759.42|2766.78|2759.08|33
1646818310000|2022-03-09 09:31:50|2766.88|2759.18|2766.88|2759.18|2766.88|2759.18|2766.51|2758.81|23
1646818320000|2022-03-09 09:32:00|2766.82|2759.12|2766.48|2758.78|2767.08|2759.38|2766.41|2758.71|30
1646818330000|2022-03-09 09:32:10|2766.45|2758.75|2765.49|2757.79|2766.45|2758.75|2765.42|2757.72|32
1646818340000|2022-03-09 09:32:20|2765.51|2757.81|2765.05|2757.35|2765.55|2757.85|2764.98|2757.28|28
1646818350000|2022-03-09 09:32:30|2764.98|2757.28|2763.87|2756.17|2765.02|2757.32|2763.8|2756.1|36
1646818360000|2022-03-09 09:32:40|2764.07|2756.37|2763.75|2756.05|2764.59|2756.89|2763.6|2755.9|36
1646818370000|2022-03-09 09:32:50|2764.07|2756.37|2763.12|2755.42|2764.07|2756.37|2762.85|2755.15|35
1646818380000|2022-03-09 09:33:00|2763.11|2755.41|2763.12|2755.42|2763.85|2756.15|2762.83|2755.13|35
1646818390000|2022-03-09 09:33:10|2763.13|2755.43|2762.91|2755.21|2763.43|2755.73|2762.91|2755.21|30
1646818400000|2022-03-09 09:33:20|2762.75|2755.05|2762.96|2755.26|2763.13|2755.43|2762.56|2754.86|29
1646818410000|2022-03-09 09:33:30|2762.9|2755.2|2762.19|2754.49|2763.23|2755.53|2762.16|2754.46|34
1646818420000|2022-03-09 09:33:40|2762.29|2754.59|2762.65|2754.95|2762.71|2755.01|2762.24|2754.54|26
1646818430000|2022-03-09 09:33:50|2762.62|2754.92|2761.44|2753.74|2762.75|2755.05|2761.44|2753.74|28
1646818440000|2022-03-09 09:34:00|2761.21|2753.51|2762.5|2754.8|2762.82|2755.12|2760.97|2753.27|38
1646818450000|2022-03-09 09:34:10|2762.57|2754.87|2763.1|2755.4|2763.37|2755.67|2762.5|2754.8|35
1646818460000|2022-03-09 09:34:20|2763.06|2755.36|2764.48|2756.78|2765.38|2757.68|2762.87|2755.17|36
1646818470000|2022-03-09 09:34:30|2764.44|2756.74|2763.2|2755.5|2764.6|2756.9|2763.2|2755.5|27
1646818480000|2022-03-09 09:34:40|2763.02|2755.32|2761.27|2753.57|2763.02|2755.32|2761.27|2753.57|35
1646818490000|2022-03-09 09:34:50|2761.3|2753.6|2758.84|2751.14|2761.31|2753.61|2758.84|2751.14|36
1646818500000|2022-03-09 09:35:00|2758.78|2751.08|2757.72|2750.02|2759.37|2751.67|2757.72|2750.02|33
1646818510000|2022-03-09 09:35:10|2757.66|2749.96|2757.28|2749.58|2757.7|2750|2756.6|2748.9|36
1646818520000|2022-03-09 09:35:20|2757.21|2749.51|2758.95|2751.25|2759.29|2751.59|2757.21|2749.51|37
1646818530000|2022-03-09 09:35:30|2758.91|2751.21|2760.63|2752.93|2760.95|2753.25|2758.91|2751.21|36
1646818540000|2022-03-09 09:35:40|2760.68|2752.98|2761.06|2753.36|2761.06|2753.36|2760.61|2752.91|33
1646818550000|2022-03-09 09:35:50|2760.98|2753.28|2762.2|2754.5|2763.18|2755.48|2760.98|2753.28|33
1646818560000|2022-03-09 09:36:00|2762.29|2754.59|2761.32|2753.62|2762.29|2754.59|2761.05|2753.35|27
1646818570000|2022-03-09 09:36:10|2761.34|2753.64|2762.46|2754.76|2762.46|2754.76|2761.23|2753.53|36
1646818580000|2022-03-09 09:36:20|2762.49|2754.79|2764.67|2756.97|2764.74|2757.04|2762.49|2754.79|40
1646818590000|2022-03-09 09:36:30|2764.66|2756.96|2764.35|2756.65|2764.7|2757|2764.16|2756.46|33
1646818600000|2022-03-09 09:36:40|2764.4|2756.7|2764.16|2756.46|2764.52|2756.82|2764.14|2756.44|28
1646818610000|2022-03-09 09:36:50|2764.17|2756.47|2765.08|2757.38|2765.14|2757.44|2764.17|2756.47|34
1646818620000|2022-03-09 09:37:00|2765.1|2757.4|2764.51|2756.81|2765.79|2758.09|2764.51|2756.81|35
1646818630000|2022-03-09 09:37:10|2764.76|2757.06|2764.36|2756.66|2765.2|2757.5|2764.24|2756.54|37
1646818640000|2022-03-09 09:37:20|2764.34|2756.64|2764.59|2756.89|2764.76|2757.06|2764.24|2756.54|33
1646818650000|2022-03-09 09:37:30|2764.73|2757.03|2765.08|2757.38|2765.25|2757.55|2764.61|2756.91|27
1646818660000|2022-03-09 09:37:40|2765.11|2757.41|2764.98|2757.28|2765.21|2757.51|2764.61|2756.91|30
1646818670000|2022-03-09 09:37:50|2765.03|2757.33|2765.27|2757.57|2765.59|2757.89|2764.7|2757|33
1646818680000|2022-03-09 09:38:00|2765.24|2757.54|2764.23|2756.53|2765.24|2757.54|2764.04|2756.34|28
1646818690000|2022-03-09 09:38:10|2764.26|2756.56|2765.34|2757.64|2765.34|2757.64|2764.26|2756.56|31
1646818700000|2022-03-09 09:38:20|2765.35|2757.65|2764.88|2757.18|2765.35|2757.65|2764.83|2757.13|23
1646818710000|2022-03-09 09:38:30|2764.89|2757.19|2764.48|2756.78|2764.94|2757.24|2764.46|2756.76|27
1646818720000|2022-03-09 09:38:40|2764.51|2756.81|2765.18|2757.48|2765.23|2757.53|2764.51|2756.81|32
1646818730000|2022-03-09 09:38:50|2765.19|2757.49|2765.62|2757.92|2765.92|2758.22|2765.19|2757.49|27
1646818740000|2022-03-09 09:39:00|2765.69|2757.99|2764.69|2756.99|2766.09|2758.39|2764.51|2756.81|37
1646818750000|2022-03-09 09:39:10|2764.86|2757.16|2765.85|2758.15|2766.12|2758.42|2764.86|2757.16|36
1646818760000|2022-03-09 09:39:20|2765.63|2757.93|2764.4|2756.7|2765.73|2758.03|2764.37|2756.67|34
1646818770000|2022-03-09 09:39:30|2764.46|2756.76|2766.01|2758.31|2766.01|2758.31|2764.45|2756.75|36
1646818780000|2022-03-09 09:39:40|2766.15|2758.45|2765.99|2758.29|2766.15|2758.45|2765.78|2758.08|26
1646818790000|2022-03-09 09:39:50|2765.93|2758.23|2766.11|2758.41|2766.11|2758.41|2765.83|2758.13|21
1646818800000|2022-03-09 09:40:00|2765.97|2758.27|2766.59|2758.89|2766.59|2758.89|2765.87|2758.17|29
1646818810000|2022-03-09 09:40:10|2766.63|2758.93|2765.9|2758.2|2766.63|2758.93|2765.66|2757.96|38
1646818820000|2022-03-09 09:40:20|2765.88|2758.18|2765.34|2757.64|2766.38|2758.68|2765.34|2757.64|33
1646818830000|2022-03-09 09:40:30|2765.33|2757.63|2765.82|2758.12|2765.88|2758.18|2765.33|2757.63|28
1646818840000|2022-03-09 09:40:40|2765.88|2758.18|2765.46|2757.76|2765.88|2758.18|2765.39|2757.69|30
1646818850000|2022-03-09 09:40:50|2765.39|2757.69|2765.35|2757.65|2765.68|2757.98|2764.83|2757.13|32
1646818860000|2022-03-09 09:41:00|2765.6|2757.9|2764.5|2756.8|2765.82|2758.12|2763.85|2756.15|35
1646818870000|2022-03-09 09:41:10|2764.48|2756.78|2765.06|2757.36|2765.08|2757.38|2764.41|2756.71|33
1646818880000|2022-03-09 09:41:20|2765.16|2757.46|2766.93|2759.23|2766.99|2759.29|2765.16|2757.46|34
1646818890000|2022-03-09 09:41:30|2766.87|2759.17|2766.87|2759.17|2767.06|2759.36|2766.38|2758.68|32
1646818900000|2022-03-09 09:41:40|2766.85|2759.15|2766.44|2758.74|2767.26|2759.56|2766.18|2758.48|37
1646818910000|2022-03-09 09:41:50|2766.46|2758.76|2766.08|2758.38|2767.1|2759.4|2765.99|2758.29|35
1646818920000|2022-03-09 09:42:00|2766.09|2758.39|2766.61|2758.91|2766.61|2758.91|2766.09|2758.39|29
1646818930000|2022-03-09 09:42:10|2766.63|2758.93|2764.67|2756.97|2767.06|2759.36|2764.62|2756.92|34
1646818940000|2022-03-09 09:42:20|2764.68|2756.98|2765.26|2757.56|2765.51|2757.81|2764.6|2756.9|37
1646818950000|2022-03-09 09:42:30|2765.25|2757.55|2765.01|2757.31|2765.75|2758.05|2765.01|2757.31|39
1646818960000|2022-03-09 09:42:40|2765.03|2757.33|2766.24|2758.54|2766.59|2758.89|2764.97|2757.27|31
1646818970000|2022-03-09 09:42:50|2766.26|2758.56|2766.66|2758.96|2766.71|2759.01|2766.24|2758.54|28
1646818980000|2022-03-09 09:43:00|2766.71|2759.01|2766.38|2758.68|2766.71|2759.01|2766.04|2758.34|27
1646818990000|2022-03-09 09:43:10|2766.37|2758.67|2766.49|2758.79|2766.59|2758.89|2766.31|2758.61|14
1646819000000|2022-03-09 09:43:20|2766.37|2758.67|2767.02|2759.32|2767.21|2759.51|2766.37|2758.67|30
1646819010000|2022-03-09 09:43:30|2766.92|2759.22|2766.64|2758.94|2766.95|2759.25|2766.54|2758.84|35
1646819020000|2022-03-09 09:43:40|2766.62|2758.92|2766.19|2758.49|2766.87|2759.17|2766.07|2758.37|31
1646819030000|2022-03-09 09:43:50|2766.18|2758.48|2766.18|2758.48|2766.38|2758.68|2766|2758.3|31
1646819040000|2022-03-09 09:44:00|2765.81|2758.11|2765.49|2757.79|2765.81|2758.11|2765.29|2757.59|31
1646819050000|2022-03-09 09:44:10|2765.94|2758.24|2766.14|2758.44|2766.39|2758.69|2765.75|2758.05|36
1646819060000|2022-03-09 09:44:20|2766.13|2758.43|2766.61|2758.91|2766.61|2758.91|2765.79|2758.09|28
1646819070000|2022-03-09 09:44:30|2766.64|2758.94|2766.42|2758.72|2766.65|2758.95|2766.2|2758.5|26
1646819080000|2022-03-09 09:44:40|2766.35|2758.65|2766.44|2758.74|2766.51|2758.81|2766.12|2758.42|23
1646819090000|2022-03-09 09:44:50|2766.27|2758.57|2765.91|2758.21|2766.28|2758.58|2765.37|2757.67|34
1646819100000|2022-03-09 09:45:00|2765.92|2758.22|2766.54|2758.84|2766.58|2758.88|2765.91|2758.21|34
1646819110000|2022-03-09 09:45:10|2766.45|2758.75|2766.99|2759.29|2767.06|2759.36|2766.45|2758.75|22
1646819120000|2022-03-09 09:45:20|2766.97|2759.27|2767.27|2759.57|2767.82|2760.12|2766.85|2759.15|33
1646819130000|2022-03-09 09:45:30|2767.11|2759.41|2767.26|2759.56|2767.69|2759.99|2767|2759.3|32
1646819140000|2022-03-09 09:45:40|2767.11|2759.41|2767.19|2759.49|2767.58|2759.88|2767.1|2759.4|36
1646819150000|2022-03-09 09:45:50|2767.2|2759.5|2769.49|2761.79|2769.49|2761.79|2767.16|2759.46|37
1646819160000|2022-03-09 09:46:00|2769.48|2761.78|2769.94|2762.24|2771.53|2763.83|2769.27|2761.57|38
1646819170000|2022-03-09 09:46:10|2769.84|2762.14|2768.03|2760.33|2770.33|2762.63|2768.03|2760.33|38
1646819180000|2022-03-09 09:46:20|2768.02|2760.32|2766.93|2759.23|2768.02|2760.32|2766.93|2759.23|32
1646819190000|2022-03-09 09:46:30|2766.92|2759.22|2766.56|2758.86|2767|2759.3|2766.22|2758.52|32
1646819200000|2022-03-09 09:46:40|2766.55|2758.85|2765.94|2758.24|2766.55|2758.85|2765.85|2758.15|32
1646819210000|2022-03-09 09:46:50|2765.92|2758.22|2765.43|2757.73|2765.92|2758.22|2765.16|2757.46|28
1646819220000|2022-03-09 09:47:00|2765.46|2757.76|2763.77|2756.07|2765.47|2757.77|2763.77|2756.07|39
1646819230000|2022-03-09 09:47:10|2763.81|2756.11|2763.31|2755.61|2763.81|2756.11|2762.3|2754.6|38
1646819240000|2022-03-09 09:47:20|2763.01|2755.31|2763.47|2755.77|2763.47|2755.77|2762.51|2754.81|30
1646819250000|2022-03-09 09:47:30|2763.33|2755.63|2762.99|2755.29|2763.35|2755.65|2762.77|2755.07|20
1646819260000|2022-03-09 09:47:40|2763.01|2755.31|2762.22|2754.52|2763.32|2755.62|2761.99|2754.29|34
1646819270000|2022-03-09 09:47:50|2762.31|2754.61|2761.52|2753.82|2762.45|2754.75|2761.16|2753.46|31
1646819280000|2022-03-09 09:48:00|2761.47|2753.77|2761.57|2753.87|2762.1|2754.4|2761.33|2753.63|34
1646819290000|2022-03-09 09:48:10|2761.46|2753.76|2761.59|2753.89|2762.49|2754.79|2761.27|2753.57|35
1646819300000|2022-03-09 09:48:20|2761.61|2753.91|2761.91|2754.21|2762.01|2754.31|2761.47|2753.77|32
1646819310000|2022-03-09 09:48:30|2761.89|2754.19|2762.06|2754.36|2762.33|2754.63|2761.86|2754.16|32
1646819320000|2022-03-09 09:48:40|2761.79|2754.09|2761.78|2754.08|2761.79|2754.09|2761.25|2753.55|34
1646819330000|2022-03-09 09:48:50|2761.79|2754.09|2760.91|2753.21|2762.09|2754.39|2760.83|2753.13|32
1646819340000|2022-03-09 09:49:00|2760.89|2753.19|2762.43|2754.73|2762.46|2754.76|2760.89|2753.19|32
1646819350000|2022-03-09 09:49:10|2762.51|2754.81|2761.33|2753.63|2762.51|2754.81|2761.06|2753.36|33
1646819360000|2022-03-09 09:49:20|2761.18|2753.48|2761.5|2753.8|2761.52|2753.82|2761.01|2753.31|34
1646819370000|2022-03-09 09:49:30|2761.72|2754.02|2761.46|2753.76|2761.95|2754.25|2761.41|2753.71|28
1646819380000|2022-03-09 09:49:40|2761.47|2753.77|2760.96|2753.26|2761.5|2753.8|2760.92|2753.22|29
1646819390000|2022-03-09 09:49:50|2760.93|2753.23|2761.07|2753.37|2761.16|2753.46|2760.59|2752.89|24
1646819400000|2022-03-09 09:50:00|2760.97|2753.27|2761.01|2753.31|2761.06|2753.36|2760.31|2752.61|30
1646819410000|2022-03-09 09:50:10|2761.04|2753.34|2760.82|2753.12|2761.32|2753.62|2760.79|2753.09|26
1646819420000|2022-03-09 09:50:20|2760.76|2753.06|2760.9|2753.2|2760.95|2753.25|2760.74|2753.04|23
1646819430000|2022-03-09 09:50:30|2760.84|2753.14|2759.79|2752.09|2760.97|2753.27|2759.79|2752.09|28
1646819440000|2022-03-09 09:50:40|2759.81|2752.11|2760.73|2753.03|2760.73|2753.03|2759.81|2752.11|28
1646819450000|2022-03-09 09:50:50|2760.72|2753.02|2759.87|2752.17|2760.73|2753.03|2759.83|2752.13|27
1646819460000|2022-03-09 09:51:00|2759.72|2752.02|2759.78|2752.08|2760.13|2752.43|2759.66|2751.96|25
1646819470000|2022-03-09 09:51:10|2759.79|2752.09|2758.97|2751.27|2760.15|2752.45|2758.97|2751.27|28
1646819480000|2022-03-09 09:51:20|2759|2751.3|2759.16|2751.46|2759.16|2751.46|2758.74|2751.04|25
1646819490000|2022-03-09 09:51:30|2759.2|2751.5|2759.85|2752.15|2759.85|2752.15|2758.95|2751.25|28
1646819500000|2022-03-09 09:51:40|2759.74|2752.04|2759.18|2751.48|2759.74|2752.04|2758.91|2751.21|35
1646819510000|2022-03-09 09:51:50|2759.17|2751.47|2758.86|2751.16|2759.26|2751.56|2758.85|2751.15|27
1646819520000|2022-03-09 09:52:00|2758.83|2751.13|2759.46|2751.76|2759.68|2751.98|2758.63|2750.93|33
1646819530000|2022-03-09 09:52:10|2759.37|2751.67|2760.11|2752.41|2760.16|2752.46|2759.04|2751.34|38
1646819540000|2022-03-09 09:52:20|2760.18|2752.48|2759.85|2752.15|2760.18|2752.48|2759.37|2751.67|36
1646819550000|2022-03-09 09:52:30|2759.84|2752.14|2759.57|2751.87|2759.88|2752.18|2759.4|2751.7|30
1646819560000|2022-03-09 09:52:40|2759.56|2751.86|2760.17|2752.47|2760.19|2752.49|2759.53|2751.83|26
1646819570000|2022-03-09 09:52:50|2760.25|2752.55|2760.45|2752.75|2760.57|2752.87|2760.25|2752.55|22
1646819580000|2022-03-09 09:53:00|2760.44|2752.74|2760.46|2752.76|2760.84|2753.14|2759.93|2752.23|34
1646819590000|2022-03-09 09:53:10|2760.38|2752.68|2760.91|2753.21|2761.29|2753.59|2759.96|2752.26|36
1646819600000|2022-03-09 09:53:20|2760.92|2753.22|2761.38|2753.68|2761.48|2753.78|2760.69|2752.99|35
1646819610000|2022-03-09 09:53:30|2761.39|2753.69|2761.54|2753.84|2761.68|2753.98|2761.1|2753.4|32
1646819620000|2022-03-09 09:53:40|2761.37|2753.67|2761.95|2754.25|2762.4|2754.7|2761.34|2753.64|31
1646819630000|2022-03-09 09:53:50|2761.7|2754|2761.5|2753.8|2761.74|2754.04|2761.37|2753.67|27
1646819640000|2022-03-09 09:54:00|2761.49|2753.79|2761.29|2753.59|2761.63|2753.93|2761.07|2753.37|25
1646819650000|2022-03-09 09:54:10|2761.19|2753.49|2761.11|2753.41|2761.36|2753.66|2761.11|2753.41|21
1646819660000|2022-03-09 09:54:20|2761.04|2753.34|2761.13|2753.43|2761.21|2753.51|2760.52|2752.82|26
1646819670000|2022-03-09 09:54:30|2761.15|2753.45|2760.91|2753.21|2761.22|2753.52|2760.91|2753.21|26
1646819680000|2022-03-09 09:54:40|2760.87|2753.17|2760.66|2752.96|2761.05|2753.35|2760.09|2752.39|35
1646819690000|2022-03-09 09:54:50|2760.68|2752.98|2760.62|2752.92|2760.74|2753.04|2760.6|2752.9|21
1646819700000|2022-03-09 09:55:00|2760.54|2752.84|2760.45|2752.75|2760.72|2753.02|2760.39|2752.69|28
1646819710000|2022-03-09 09:55:10|2760.52|2752.82|2760.73|2753.03|2761.08|2753.38|2760.51|2752.81|33
1646819720000|2022-03-09 09:55:20|2760.8|2753.1|2760.9|2753.2|2760.9|2753.2|2760.49|2752.79|30
1646819730000|2022-03-09 09:55:30|2760.88|2753.18|2760.98|2753.28|2761.1|2753.4|2760.67|2752.97|26
1646819740000|2022-03-09 09:55:40|2760.86|2753.16|2760.4|2752.7|2760.86|2753.16|2760|2752.3|34
1646819750000|2022-03-09 09:55:50|2760.41|2752.71|2760.37|2752.67|2760.58|2752.88|2760.2|2752.5|29
1646819760000|2022-03-09 09:56:00|2760.34|2752.64|2760.23|2752.53|2760.34|2752.64|2759.98|2752.28|30
1646819770000|2022-03-09 09:56:10|2760.11|2752.41|2759.75|2752.05|2760.17|2752.47|2759.75|2752.05|26
1646819780000|2022-03-09 09:56:20|2759.74|2752.04|2759.79|2752.09|2759.98|2752.28|2759.6|2751.9|24
1646819790000|2022-03-09 09:56:30|2759.78|2752.08|2759.93|2752.23|2760.07|2752.37|2759.76|2752.06|29
1646819800000|2022-03-09 09:56:40|2760.12|2752.42|2760.17|2752.47|2760.23|2752.53|2760.05|2752.35|26
1646819810000|2022-03-09 09:56:50|2760.18|2752.48|2760.11|2752.41|2760.2|2752.5|2760|2752.3|20
1646819820000|2022-03-09 09:57:00|2760.16|2752.46|2759.94|2752.24|2760.19|2752.49|2759.83|2752.13|35
1646819830000|2022-03-09 09:57:10|2759.93|2752.23|2759.43|2751.73|2759.97|2752.27|2759.38|2751.68|12
1646819840000|2022-03-09 09:57:20|2759.5|2751.8|2759.79|2752.09|2760.03|2752.33|2759.48|2751.78|33
1646819850000|2022-03-09 09:57:30|2759.8|2752.1|2760.76|2753.06|2760.76|2753.06|2759.74|2752.04|23
1646819860000|2022-03-09 09:57:40|2760.77|2753.07|2760.54|2752.84|2761.02|2753.32|2760.53|2752.83|19
1646819870000|2022-03-09 09:57:50|2760.66|2752.96|2760.55|2752.85|2760.66|2752.96|2760.44|2752.74|31
1646819880000|2022-03-09 09:58:00|2760.44|2752.74|2760.66|2752.96|2760.66|2752.96|2760.38|2752.68|19
1646819890000|2022-03-09 09:58:10|2760.46|2752.76|2760.28|2752.58|2760.46|2752.76|2760.03|2752.33|24
1646819900000|2022-03-09 09:58:20|2760.27|2752.57|2760.37|2752.67|2760.45|2752.75|2760.02|2752.32|34
1646819910000|2022-03-09 09:58:30|2760.33|2752.63|2760.54|2752.84|2760.54|2752.84|2759.96|2752.26|29
1646819920000|2022-03-09 09:58:40|2760.57|2752.87|2760.42|2752.72|2760.82|2753.12|2760.42|2752.72|9
1646819930000|2022-03-09 09:58:50|2760.32|2752.62|2760.45|2752.75|2760.66|2752.96|2760.14|2752.44|23
1646819940000|2022-03-09 09:59:00|2760.44|2752.74|2759.96|2752.26|2761.57|2753.87|2759.95|2752.25|34
1646819950000|2022-03-09 09:59:10|2759.89|2752.19|2759.72|2752.02|2760.1|2752.4|2759.71|2752.01|27
1646819960000|2022-03-09 09:59:20|2759.69|2751.99|2758.38|2750.68|2759.69|2751.99|2758.38|2750.68|36
1646819970000|2022-03-09 09:59:30|2758.3|2750.6|2758.07|2750.37|2758.63|2750.93|2757.73|2750.03|32
1646819980000|2022-03-09 09:59:40|2757.98|2750.28|2759.03|2751.33|2759.05|2751.35|2757.95|2750.25|31
1646819990000|2022-03-09 09:59:50|2759.06|2751.36|2758.89|2751.19|2759.51|2751.81|2758.82|2751.12|25
1646820000000|2022-03-09 10:00:00|2758.84|2751.14|2759.02|2751.32|2759.47|2751.77|2757.91|2750.21|38
1646820010000|2022-03-09 10:00:10|2759.18|2751.48|2759.08|2751.38|2759.46|2751.76|2758.83|2751.13|33
1646820020000|2022-03-09 10:00:20|2759.07|2751.37|2758.61|2750.91|2759.3|2751.6|2758.55|2750.85|34
1646820030000|2022-03-09 10:00:30|2758.56|2750.86|2757.96|2750.26|2758.96|2751.26|2757.96|2750.26|34
1646820040000|2022-03-09 10:00:40|2758.01|2750.31|2757.9|2750.2|2758.28|2750.58|2757.82|2750.12|26
1646820050000|2022-03-09 10:00:50|2758.19|2750.49|2757.31|2749.61|2758.19|2750.49|2756.79|2749.09|32
1646820060000|2022-03-09 10:01:00|2757.35|2749.65|2755.4|2747.7|2757.35|2749.65|2755.26|2747.56|30
1646820070000|2022-03-09 10:01:10|2755.2|2747.5|2755.14|2747.44|2756.07|2748.37|2755.07|2747.37|26
1646820080000|2022-03-09 10:01:20|2755.21|2747.51|2755.93|2748.23|2755.93|2748.23|2754.9|2747.2|27
1646820090000|2022-03-09 10:01:30|2756.05|2748.35|2755.69|2747.99|2756.06|2748.36|2755.67|2747.97|30
1646820100000|2022-03-09 10:01:40|2755.51|2747.81|2755.55|2747.85|2755.9|2748.2|2755.43|2747.73|37
1646820110000|2022-03-09 10:01:50|2755.56|2747.86|2756.08|2748.38|2756.43|2748.73|2755.56|2747.86|29
1646820120000|2022-03-09 10:02:00|2756.05|2748.35|2756.04|2748.34|2756.42|2748.72|2755.96|2748.26|29
1646820130000|2022-03-09 10:02:10|2755.87|2748.17|2755.77|2748.07|2756.09|2748.39|2755.68|2747.98|34
1646820140000|2022-03-09 10:02:20|2755.78|2748.08|2755.6|2747.9|2755.81|2748.11|2755.31|2747.61|30
1646820150000|2022-03-09 10:02:30|2755.49|2747.79|2755.48|2747.78|2755.87|2748.17|2755.22|2747.52|33
1646820160000|2022-03-09 10:02:40|2755.52|2747.82|2755.41|2747.71|2755.68|2747.98|2754.94|2747.24|31
1646820170000|2022-03-09 10:02:50|2755.17|2747.47|2755.21|2747.51|2755.45|2747.75|2755.09|2747.39|32
1646820180000|2022-03-09 10:03:00|2755.22|2747.52|2755.58|2747.88|2755.8|2748.1|2755.21|2747.51|39
1646820190000|2022-03-09 10:03:10|2755.55|2747.85|2755.78|2748.08|2755.98|2748.28|2755.29|2747.59|36
1646820200000|2022-03-09 10:03:20|2755.8|2748.1|2755.62|2747.92|2756.17|2748.47|2755.24|2747.54|34
1646820210000|2022-03-09 10:03:30|2755.71|2748.01|2756.06|2748.36|2756.14|2748.44|2755.71|2748.01|26
1646820220000|2022-03-09 10:03:40|2756.07|2748.37|2756.42|2748.72|2756.56|2748.86|2756.05|2748.35|25
1646820230000|2022-03-09 10:03:50|2756.39|2748.69|2756.83|2749.13|2756.83|2749.13|2755.96|2748.26|26
1646820240000|2022-03-09 10:04:00|2756.81|2749.11|2756.33|2748.63|2756.93|2749.23|2756.31|2748.61|19
1646820250000|2022-03-09 10:04:10|2756.63|2748.93|2756.53|2748.83|2756.64|2748.94|2756.3|2748.6|13
1646820260000|2022-03-09 10:04:20|2756.52|2748.82|2756.37|2748.67|2756.64|2748.94|2756.36|2748.66|18
1646820270000|2022-03-09 10:04:30|2756.36|2748.66|2757.24|2749.54|2757.26|2749.56|2756.36|2748.66|24
1646820280000|2022-03-09 10:04:40|2757.44|2749.74|2756.99|2749.29|2757.44|2749.74|2756.9|2749.2|30
1646820290000|2022-03-09 10:04:50|2756.87|2749.17|2757.56|2749.86|2757.58|2749.88|2756.87|2749.17|31
1646820300000|2022-03-09 10:05:00|2757.61|2749.91|2757.38|2749.68|2757.63|2749.93|2757.04|2749.34|33
1646820310000|2022-03-09 10:05:10|2757.49|2749.79|2759.82|2752.12|2759.91|2752.21|2757.45|2749.75|39
1646820320000|2022-03-09 10:05:20|2759.79|2752.09|2758.62|2750.92|2760.08|2752.38|2758.62|2750.92|33
1646820330000|2022-03-09 10:05:30|2758.63|2750.93|2758.63|2750.93|2758.97|2751.27|2758.33|2750.63|24
1646820340000|2022-03-09 10:05:40|2758.49|2750.79|2759.96|2752.26|2760.11|2752.41|2758.49|2750.79|21
1646820350000|2022-03-09 10:05:50|2760.22|2752.52|2760.05|2752.35|2760.23|2752.53|2759.73|2752.03|25
1646820360000|2022-03-09 10:06:00|2759.92|2752.22|2760.25|2752.55|2760.27|2752.57|2759.75|2752.05|26
1646820370000|2022-03-09 10:06:10|2760.07|2752.37|2761.81|2754.11|2761.86|2754.16|2760.06|2752.36|26
1646820380000|2022-03-09 10:06:20|2761.8|2754.1|2761.98|2754.28|2762.75|2755.05|2761.38|2753.68|36
1646820390000|2022-03-09 10:06:30|2761.37|2753.67|2761.93|2754.23|2762.17|2754.47|2761.14|2753.44|33
1646820400000|2022-03-09 10:06:40|2761.94|2754.24|2761.95|2754.25|2762.02|2754.32|2761.3|2753.6|23
1646820410000|2022-03-09 10:06:50|2761.93|2754.23|2761.98|2754.28|2762.53|2754.83|2761.48|2753.78|30
1646820420000|2022-03-09 10:07:00|2761.97|2754.27|2761.74|2754.04|2762.24|2754.54|2761.27|2753.57|36
1646820430000|2022-03-09 10:07:10|2761.52|2753.82|2761.4|2753.7|2761.52|2753.82|2760.76|2753.06|29
1646820440000|2022-03-09 10:07:20|2761.41|2753.71|2761.6|2753.9|2762.2|2754.5|2761.41|2753.71|33
1646820450000|2022-03-09 10:07:30|2761.59|2753.89|2761.94|2754.24|2762.31|2754.61|2761.56|2753.86|28
1646820460000|2022-03-09 10:07:40|2761.78|2754.08|2761.83|2754.13|2762.02|2754.32|2761.3|2753.6|30
1646820470000|2022-03-09 10:07:50|2761.86|2754.16|2761.44|2753.74|2762.31|2754.61|2761.39|2753.69|37
1646820480000|2022-03-09 10:08:00|2761.33|2753.63|2759.77|2752.07|2761.33|2753.63|2759.76|2752.06|30
1646820490000|2022-03-09 10:08:10|2759.74|2752.04|2760.83|2753.13|2760.88|2753.18|2759.68|2751.98|34
1646820500000|2022-03-09 10:08:20|2760.81|2753.11|2761.83|2754.13|2762.68|2754.98|2760.65|2752.95|38
1646820510000|2022-03-09 10:08:30|2761.54|2753.84|2761.35|2753.65|2762.03|2754.33|2761.33|2753.63|35
1646820520000|2022-03-09 10:08:40|2761.41|2753.71|2761.44|2753.74|2761.96|2754.26|2761.41|2753.71|21
1646820530000|2022-03-09 10:08:50|2761.64|2753.94|2761.43|2753.73|2761.64|2753.94|2761.43|2753.73|8
1646820540000|2022-03-09 10:09:00|2761.61|2753.91|2761.65|2753.95|2761.77|2754.07|2761.02|2753.32|31
1646820550000|2022-03-09 10:09:10|2761.43|2753.73|2759.51|2751.81|2761.43|2753.73|2759.08|2751.38|38
1646820560000|2022-03-09 10:09:20|2759.52|2751.82|2758.64|2750.94|2760.17|2752.47|2758.64|2750.94|37
1646820570000|2022-03-09 10:09:30|2758.85|2751.15|2759.29|2751.59|2759.32|2751.62|2758.71|2751.01|30
1646820580000|2022-03-09 10:09:40|2759.23|2751.53|2759.89|2752.19|2760.12|2752.42|2758.75|2751.05|31
1646820590000|2022-03-09 10:09:50|2759.96|2752.26|2760.27|2752.57|2760.33|2752.63|2759.8|2752.1|24
1646820600000|2022-03-09 10:10:00|2760.28|2752.58|2761.08|2753.38|2761.29|2753.59|2760.27|2752.57|31
1646820610000|2022-03-09 10:10:10|2761.01|2753.31|2761.35|2753.65|2761.35|2753.65|2760.6|2752.9|31
1646820620000|2022-03-09 10:10:20|2761.27|2753.57|2761.04|2753.34|2761.27|2753.57|2760.56|2752.86|33
1646820630000|2022-03-09 10:10:30|2761.02|2753.32|2761.13|2753.43|2761.27|2753.57|2760.68|2752.98|34
1646820640000|2022-03-09 10:10:40|2761.51|2753.81|2760.85|2753.15|2761.51|2753.81|2760.85|2753.15|30
1646820650000|2022-03-09 10:10:50|2760.83|2753.13|2760.98|2753.28|2761|2753.3|2760.62|2752.92|26
1646820660000|2022-03-09 10:11:00|2760.95|2753.25|2760.55|2752.85|2760.95|2753.25|2760.31|2752.61|29
1646820670000|2022-03-09 10:11:10|2760.57|2752.87|2760.11|2752.41|2760.75|2753.05|2759.99|2752.29|18
1646820680000|2022-03-09 10:11:20|2760.12|2752.42|2760.18|2752.48|2760.31|2752.61|2760.12|2752.42|8
1646820690000|2022-03-09 10:11:30|2760.16|2752.46|2760.29|2752.59|2760.87|2753.17|2759.87|2752.17|33
1646820700000|2022-03-09 10:11:40|2760.32|2752.62|2760.17|2752.47|2760.53|2752.83|2760.16|2752.46|22
1646820710000|2022-03-09 10:11:50|2760.22|2752.52|2760.2|2752.5|2760.41|2752.71|2759.73|2752.03|29
1646820720000|2022-03-09 10:12:00|2760.28|2752.58|2761.32|2753.62|2761.32|2753.62|2759.8|2752.1|29
1646820730000|2022-03-09 10:12:10|2760.93|2753.23|2761.14|2753.44|2761.35|2753.65|2760.89|2753.19|9
1646820740000|2022-03-09 10:12:20|2761.13|2753.43|2760|2752.3|2761.13|2753.43|2759.68|2751.98|37
1646820750000|2022-03-09 10:12:30|2760.03|2752.33|2759.73|2752.03|2760.12|2752.42|2759.62|2751.92|24
1646820760000|2022-03-09 10:12:40|2759.82|2752.12|2759.79|2752.09|2759.82|2752.12|2759.79|2752.09|4
1646820770000|2022-03-09 10:12:50|2759.78|2752.08|2760.7|2753|2760.83|2753.13|2759.77|2752.07|28
1646820780000|2022-03-09 10:13:00|2760.69|2752.99|2761.03|2753.33|2761.2|2753.5|2760.53|2752.83|27
1646820790000|2022-03-09 10:13:10|2761.02|2753.32|2761.19|2753.49|2761.19|2753.49|2760.97|2753.27|27
1646820800000|2022-03-09 10:13:20|2760.76|2753.06|2762.5|2754.8|2762.51|2754.81|2760.7|2753|15
1646820810000|2022-03-09 10:13:30|2763.35|2755.65|2763.54|2755.84|2763.54|2755.84|2762.57|2754.87|30
1646820820000|2022-03-09 10:13:40|2763.45|2755.75|2763.12|2755.42|2763.73|2756.03|2762.96|2755.26|32
1646820830000|2022-03-09 10:13:50|2763.13|2755.43|2763.24|2755.54|2763.32|2755.62|2762.49|2754.79|35
1646820840000|2022-03-09 10:14:00|2763.25|2755.55|2763.67|2755.97|2764.27|2756.57|2763.15|2755.45|29
1646820850000|2022-03-09 10:14:10|2763.68|2755.98|2764.38|2756.68|2764.54|2756.84|2763.53|2755.83|37
1646820860000|2022-03-09 10:14:20|2764.15|2756.45|2764.13|2756.43|2764.57|2756.87|2763.8|2756.1|27
1646820870000|2022-03-09 10:14:30|2764.1|2756.4|2764.29|2756.59|2764.29|2756.59|2763.78|2756.08|25
1646820880000|2022-03-09 10:14:40|2764.16|2756.46|2762.23|2754.53|2764.16|2756.46|2762.08|2754.38|23
1646820890000|2022-03-09 10:14:50|2762.53|2754.83|2763.49|2755.79|2763.49|2755.79|2762.47|2754.77|29
1646820900000|2022-03-09 10:15:00|2763.48|2755.78|2763.89|2756.19|2764.04|2756.34|2763.37|2755.67|22
1646820910000|2022-03-09 10:15:10|2763.82|2756.12|2763.71|2756.01|2764.23|2756.53|2763.28|2755.58|27
1646820920000|2022-03-09 10:15:20|2763.92|2756.22|2763.79|2756.09|2763.94|2756.24|2763.77|2756.07|25
1646820930000|2022-03-09 10:15:30|2763.78|2756.08|2763.5|2755.8|2764.03|2756.33|2763.41|2755.71|28
1646820940000|2022-03-09 10:15:40|2763.4|2755.7|2762.99|2755.29|2763.44|2755.74|2762.62|2754.92|31
1646820950000|2022-03-09 10:15:50|2763.02|2755.32|2763.03|2755.33|2763.46|2755.76|2762.57|2754.87|32
1646820960000|2022-03-09 10:16:00|2763.02|2755.32|2762.63|2754.93|2763.45|2755.75|2762.42|2754.72|34
1646820970000|2022-03-09 10:16:10|2762.49|2754.79|2761.72|2754.02|2762.49|2754.79|2761.67|2753.97|28
1646820980000|2022-03-09 10:16:20|2761.63|2753.93|2761.91|2754.21|2762.1|2754.4|2761.55|2753.85|30
1646820990000|2022-03-09 10:16:30|2761.98|2754.28|2761.92|2754.22|2762.38|2754.68|2761.51|2753.81|35
1646821000000|2022-03-09 10:16:40|2761.91|2754.21|2761.82|2754.12|2762.02|2754.32|2761.47|2753.77|25
1646821010000|2022-03-09 10:16:50|2761.47|2753.77|2762.07|2754.37|2762.31|2754.61|2761.47|2753.77|26
1646821020000|2022-03-09 10:17:00|2761.93|2754.23|2762.15|2754.45|2762.15|2754.45|2761.91|2754.21|12
1646821030000|2022-03-09 10:17:10|2762.04|2754.34|2761.95|2754.25|2762.85|2755.15|2761.93|2754.23|32
1646821040000|2022-03-09 10:17:20|2761.89|2754.19|2760.34|2752.64|2761.9|2754.2|2760.34|2752.64|29
1646821050000|2022-03-09 10:17:30|2760.26|2752.56|2759.2|2751.5|2760.29|2752.59|2758.95|2751.25|30
1646821060000|2022-03-09 10:17:40|2759.54|2751.84|2759.64|2751.94|2759.88|2752.18|2758.98|2751.28|33
1646821070000|2022-03-09 10:17:50|2759.66|2751.96|2759.6|2751.9|2759.8|2752.1|2759.09|2751.39|31
1646821080000|2022-03-09 10:18:00|2759.63|2751.93|2761.05|2753.35|2761.1|2753.4|2759.63|2751.93|28
1646821090000|2022-03-09 10:18:10|2761.04|2753.34|2760.1|2752.4|2761.06|2753.36|2760.08|2752.38|23
1646821100000|2022-03-09 10:18:20|2760.11|2752.41|2759.79|2752.09|2760.24|2752.54|2759.71|2752.01|32
1646821110000|2022-03-09 10:18:30|2759.78|2752.08|2759.43|2751.73|2759.86|2752.16|2759.43|2751.73|19
1646821120000|2022-03-09 10:18:40|2759.1|2751.4|2759.29|2751.59|2759.36|2751.66|2759.1|2751.4|23
1646821130000|2022-03-09 10:18:50|2759.05|2751.35|2757.19|2749.49|2759.05|2751.35|2756.72|2749.02|37
1646821140000|2022-03-09 10:19:00|2757.2|2749.5|2756.84|2749.14|2757.69|2749.99|2756.83|2749.13|35
1646821150000|2022-03-09 10:19:10|2756.83|2749.13|2757.11|2749.41|2757.14|2749.44|2756.77|2749.07|26
1646821160000|2022-03-09 10:19:20|2757.12|2749.42|2757.27|2749.57|2757.52|2749.82|2756.9|2749.2|33
1646821170000|2022-03-09 10:19:30|2757.28|2749.58|2759.78|2752.08|2759.78|2752.08|2756.81|2749.11|25
1646821180000|2022-03-09 10:19:40|2759.94|2752.24|2759.55|2751.85|2759.94|2752.24|2759.17|2751.47|35
1646821190000|2022-03-09 10:19:50|2759.54|2751.84|2757.09|2749.39|2759.54|2751.84|2757.03|2749.33|35
1646821200000|2022-03-09 10:20:00|2757.02|2749.32|2755.8|2748.1|2757.26|2749.56|2755.8|2748.1|32
1646821210000|2022-03-09 10:20:10|2755.88|2748.18|2755.4|2747.7|2755.88|2748.18|2755.4|2747.7|28
1646821220000|2022-03-09 10:20:20|2755.21|2747.51|2755.33|2747.63|2755.7|2748|2755.06|2747.36|32
1646821230000|2022-03-09 10:20:30|2755.32|2747.62|2754.59|2746.89|2755.32|2747.62|2754.55|2746.85|29
1646821240000|2022-03-09 10:20:40|2754.62|2746.92|2754.74|2747.04|2754.74|2747.04|2754.34|2746.64|26
1646821250000|2022-03-09 10:20:50|2754.71|2747.01|2754.06|2746.36|2754.71|2747.01|2754.06|2746.36|20
1646821260000|2022-03-09 10:21:00|2754.08|2746.38|2754.16|2746.46|2754.43|2746.73|2753.97|2746.27|21
1646821270000|2022-03-09 10:21:10|2753.97|2746.27|2753.81|2746.11|2754.22|2746.52|2753.77|2746.07|23
1646821280000|2022-03-09 10:21:20|2753.73|2746.03|2753.32|2745.62|2753.81|2746.11|2753.23|2745.53|31
1646821290000|2022-03-09 10:21:30|2753.31|2745.61|2753.4|2745.7|2754.29|2746.59|2752.84|2745.14|37
1646821300000|2022-03-09 10:21:40|2753.37|2745.67|2752.77|2745.07|2753.37|2745.67|2752.49|2744.79|32
1646821310000|2022-03-09 10:21:50|2752.76|2745.06|2752.69|2744.99|2752.97|2745.27|2752.4|2744.7|31
1646821320000|2022-03-09 10:22:00|2752.7|2745|2752.69|2744.99|2753.11|2745.41|2752.35|2744.65|36
1646821330000|2022-03-09 10:22:10|2752.93|2745.23|2753.73|2746.03|2754.59|2746.89|2752.55|2744.85|32
1646821340000|2022-03-09 10:22:20|2754.38|2746.68|2753.77|2746.07|2754.38|2746.68|2753.48|2745.78|29
1646821350000|2022-03-09 10:22:30|2753.53|2745.83|2752.58|2744.88|2754.15|2746.45|2752.58|2744.88|33
1646821360000|2022-03-09 10:22:40|2752.54|2744.84|2752.01|2744.31|2752.71|2745.01|2751.91|2744.21|24
1646821370000|2022-03-09 10:22:50|2752.02|2744.32|2752.63|2744.93|2752.92|2745.22|2752.02|2744.32|36
1646821380000|2022-03-09 10:23:00|2752.61|2744.91|2753.01|2745.31|2753.27|2745.57|2752.59|2744.89|29
1646821390000|2022-03-09 10:23:10|2753.02|2745.32|2753.57|2745.87|2753.9|2746.2|2753.02|2745.32|28
1646821400000|2022-03-09 10:23:20|2753.71|2746.01|2753.43|2745.73|2753.71|2746.01|2753.16|2745.46|32
1646821410000|2022-03-09 10:23:30|2753.51|2745.81|2754.02|2746.32|2754.55|2746.85|2753.29|2745.59|32
1646821420000|2022-03-09 10:23:40|2754.11|2746.41|2753.34|2745.64|2754.82|2747.12|2753.13|2745.43|36
1646821430000|2022-03-09 10:23:50|2753.25|2745.55|2753.01|2745.31|2753.83|2746.13|2752.77|2745.07|32
1646821440000|2022-03-09 10:24:00|2753|2745.3|2753.48|2745.78|2753.52|2745.82|2752.58|2744.88|28
1646821450000|2022-03-09 10:24:10|2753.49|2745.79|2754.07|2746.37|2754.41|2746.71|2753.37|2745.67|25
1646821460000|2022-03-09 10:24:20|2754.15|2746.45|2755.89|2748.19|2756.6|2748.9|2754.15|2746.45|32
1646821470000|2022-03-09 10:24:30|2755.9|2748.2|2755.13|2747.43|2756.09|2748.39|2755.08|2747.38|27
1646821480000|2022-03-09 10:24:40|2755.08|2747.38|2754.28|2746.58|2755.08|2747.38|2754.16|2746.46|26
1646821490000|2022-03-09 10:24:50|2754.29|2746.59|2754.53|2746.83|2754.64|2746.94|2754.25|2746.55|28
1646821500000|2022-03-09 10:25:00|2754.52|2746.82|2755.82|2748.12|2755.82|2748.12|2754.36|2746.66|31
1646821510000|2022-03-09 10:25:10|2755.57|2747.87|2755.59|2747.89|2755.61|2747.91|2755.19|2747.49|29
1646821520000|2022-03-09 10:25:20|2755.6|2747.9|2755.32|2747.62|2755.87|2748.17|2754.86|2747.16|35
1646821530000|2022-03-09 10:25:30|2755.3|2747.6|2755.05|2747.35|2755.46|2747.76|2754.85|2747.15|24
1646821540000|2022-03-09 10:25:40|2755.08|2747.38|2754.85|2747.15|2755.44|2747.74|2754.76|2747.06|30
1646821550000|2022-03-09 10:25:50|2754.75|2747.05|2754.88|2747.18|2754.9|2747.2|2754.24|2746.54|26
1646821560000|2022-03-09 10:26:00|2754.67|2746.97|2755.38|2747.68|2755.48|2747.78|2754.61|2746.91|24
1646821570000|2022-03-09 10:26:10|2755.4|2747.7|2754.28|2746.58|2755.5|2747.8|2754.27|2746.57|30
1646821580000|2022-03-09 10:26:20|2754.3|2746.6|2753.31|2745.61|2754.61|2746.91|2753.31|2745.61|34
1646821590000|2022-03-09 10:26:30|2753.29|2745.59|2753.27|2745.57|2754.21|2746.51|2753.04|2745.34|33
1646821600000|2022-03-09 10:26:40|2753.23|2745.53|2753.97|2746.27|2753.98|2746.28|2752.57|2744.87|32
1646821610000|2022-03-09 10:26:50|2753.96|2746.26|2753.86|2746.16|2754.15|2746.45|2753.74|2746.04|30
1646821620000|2022-03-09 10:27:00|2753.83|2746.13|2753.9|2746.2|2754.21|2746.51|2753.74|2746.04|35
1646821630000|2022-03-09 10:27:10|2753.87|2746.17|2753.9|2746.2|2754.05|2746.35|2753.61|2745.91|27
1646821640000|2022-03-09 10:27:20|2753.92|2746.22|2754.08|2746.38|2754.37|2746.67|2753.37|2745.67|31
1646821650000|2022-03-09 10:27:30|2754.09|2746.39|2754.2|2746.5|2754.39|2746.69|2754.08|2746.38|16
1646821660000|2022-03-09 10:27:40|2754.39|2746.69|2754.43|2746.73|2754.49|2746.79|2754.17|2746.47|22
1646821670000|2022-03-09 10:27:50|2754.42|2746.72|2754.43|2746.73|2754.46|2746.76|2754.02|2746.32|26
1646821680000|2022-03-09 10:28:00|2754.42|2746.72|2753.05|2745.35|2754.68|2746.98|2752.85|2745.15|34
1646821690000|2022-03-09 10:28:10|2753.32|2745.62|2752.86|2745.16|2753.32|2745.62|2752.73|2745.03|22
1646821700000|2022-03-09 10:28:20|2752.92|2745.22|2753.6|2745.9|2753.6|2745.9|2752.92|2745.22|24
1646821710000|2022-03-09 10:28:30|2753.65|2745.95|2754.45|2746.75|2754.45|2746.75|2753.61|2745.91|28
1646821720000|2022-03-09 10:28:40|2754.53|2746.83|2755.16|2747.46|2755.16|2747.46|2754.53|2746.83|30
1646821730000|2022-03-09 10:28:50|2755.23|2747.53|2754.85|2747.15|2755.48|2747.78|2754.85|2747.15|35
1646821740000|2022-03-09 10:29:00|2754.74|2747.04|2755.24|2747.54|2755.24|2747.54|2754.25|2746.55|34
1646821750000|2022-03-09 10:29:10|2755.14|2747.44|2755.44|2747.74|2755.44|2747.74|2755.14|2747.44|25
1646821760000|2022-03-09 10:29:20|2755.41|2747.71|2755.29|2747.59|2755.5|2747.8|2754.78|2747.08|33
1646821770000|2022-03-09 10:29:30|2755.31|2747.61|2754.98|2747.28|2755.41|2747.71|2754.65|2746.95|28
1646821780000|2022-03-09 10:29:40|2755.01|2747.31|2754.41|2746.71|2755.13|2747.43|2754.41|2746.71|26
1646821790000|2022-03-09 10:29:50|2754.36|2746.66|2754.09|2746.39|2754.45|2746.75|2754.08|2746.38|29
1646821800000|2022-03-09 10:30:00|2754.29|2746.59|2754.47|2746.77|2754.7|2747|2754.25|2746.55|29
1646821810000|2022-03-09 10:30:10|2754.5|2746.8|2755.12|2747.42|2755.57|2747.87|2754.47|2746.77|35
1646821820000|2022-03-09 10:30:20|2754.82|2747.12|2754.96|2747.26|2754.98|2747.28|2754.36|2746.66|33
1646821830000|2022-03-09 10:30:30|2754.78|2747.08|2755.38|2747.68|2755.47|2747.77|2754.72|2747.02|23
1646821840000|2022-03-09 10:30:40|2755.42|2747.72|2755.15|2747.45|2755.46|2747.76|2755.09|2747.39|18
1646821850000|2022-03-09 10:30:50|2755.19|2747.49|2755.4|2747.7|2755.48|2747.78|2754.94|2747.24|17
1646821860000|2022-03-09 10:31:00|2755.44|2747.74|2755.2|2747.5|2755.44|2747.74|2754.62|2746.92|31
1646821870000|2022-03-09 10:31:10|2755.12|2747.42|2754.44|2746.74|2755.2|2747.5|2754.44|2746.74|18
1646821880000|2022-03-09 10:31:20|2754.45|2746.75|2754.39|2746.69|2754.45|2746.75|2754.17|2746.47|22
1646821890000|2022-03-09 10:31:30|2754.36|2746.66|2755|2747.3|2755|2747.3|2754.27|2746.57|35
1646821900000|2022-03-09 10:31:40|2755.04|2747.34|2754.44|2746.74|2755.04|2747.34|2754.14|2746.44|32
1646821910000|2022-03-09 10:31:50|2754.45|2746.75|2754.08|2746.38|2754.51|2746.81|2753.76|2746.06|33
1646821920000|2022-03-09 10:32:00|2754.09|2746.39|2755.22|2747.52|2755.39|2747.69|2754.09|2746.39|25
1646821930000|2022-03-09 10:32:10|2755.27|2747.57|2755.69|2747.99|2755.69|2747.99|2754.8|2747.1|23
1646821940000|2022-03-09 10:32:20|2755.52|2747.82|2755.67|2747.97|2755.68|2747.98|2755.45|2747.75|24
1646821950000|2022-03-09 10:32:30|2755.51|2747.81|2755.01|2747.31|2755.51|2747.81|2754.89|2747.19|24
1646821960000|2022-03-09 10:32:40|2755.07|2747.37|2754.66|2746.96|2755.12|2747.42|2754.56|2746.86|24
1646821970000|2022-03-09 10:32:50|2754.68|2746.98|2754.32|2746.62|2754.76|2747.06|2754.23|2746.53|36
1646821980000|2022-03-09 10:33:00|2754.31|2746.61|2754.38|2746.68|2754.52|2746.82|2754.31|2746.61|23
1646821990000|2022-03-09 10:33:10|2754.37|2746.67|2753.51|2745.81|2754.38|2746.68|2753.19|2745.49|34
1646822000000|2022-03-09 10:33:20|2753.64|2745.94|2753.61|2745.91|2753.67|2745.97|2753.27|2745.57|31
1646822010000|2022-03-09 10:33:30|2753.62|2745.92|2754.44|2746.74|2754.45|2746.75|2753.62|2745.92|33
1646822020000|2022-03-09 10:33:40|2754.33|2746.63|2753.47|2745.77|2754.43|2746.73|2753.39|2745.69|31
1646822030000|2022-03-09 10:33:50|2753.5|2745.8|2754.32|2746.62|2754.32|2746.62|2753.44|2745.74|29
1646822040000|2022-03-09 10:34:00|2754.33|2746.63|2754.09|2746.39|2754.33|2746.63|2754.05|2746.35|23
1646822050000|2022-03-09 10:34:10|2754.13|2746.43|2754.61|2746.91|2754.88|2747.18|2754.06|2746.36|25
1646822060000|2022-03-09 10:34:20|2754.85|2747.15|2754.41|2746.71|2754.95|2747.25|2754.35|2746.65|28
1646822070000|2022-03-09 10:34:30|2754.26|2746.56|2753.95|2746.25|2754.43|2746.73|2753.61|2745.91|29
1646822080000|2022-03-09 10:34:40|2753.97|2746.27|2753.94|2746.24|2754.07|2746.37|2753.56|2745.86|18
1646822090000|2022-03-09 10:34:50|2753.91|2746.21|2753.45|2745.75|2754.61|2746.91|2753.44|2745.74|32
1646822100000|2022-03-09 10:35:00|2753.47|2745.77|2753.47|2745.77|2753.56|2745.86|2753.12|2745.42|35
1646822110000|2022-03-09 10:35:10|2753.45|2745.75|2754.56|2746.86|2754.56|2746.86|2753.45|2745.75|29
1646822120000|2022-03-09 10:35:20|2754.51|2746.81|2754.24|2746.54|2754.82|2747.12|2753.95|2746.25|27
1646822130000|2022-03-09 10:35:30|2754.25|2746.55|2753.89|2746.19|2754.25|2746.55|2753.38|2745.68|37
1646822140000|2022-03-09 10:35:40|2754.02|2746.32|2753.89|2746.19|2754.28|2746.58|2753.81|2746.11|29
1646822150000|2022-03-09 10:35:50|2753.94|2746.24|2754.09|2746.39|2754.15|2746.45|2753.79|2746.09|22
1646822160000|2022-03-09 10:36:00|2754.12|2746.42|2754.75|2747.05|2754.93|2747.23|2753.91|2746.21|31
1646822170000|2022-03-09 10:36:10|2754.76|2747.06|2754.72|2747.02|2754.76|2747.06|2754.22|2746.52|19
1646822180000|2022-03-09 10:36:20|2754.73|2747.03|2754.55|2746.85|2754.76|2747.06|2754.47|2746.77|15
1646822190000|2022-03-09 10:36:30|2754.52|2746.82|2753.87|2746.17|2754.55|2746.85|2753.87|2746.17|27
1646822200000|2022-03-09 10:36:40|2754.01|2746.31|2754.04|2746.34|2754.36|2746.66|2753.94|2746.24|28
1646822210000|2022-03-09 10:36:50|2754.03|2746.33|2754.48|2746.78|2754.71|2747.01|2753.93|2746.23|32
1646822220000|2022-03-09 10:37:00|2754.68|2746.98|2754.35|2746.65|2754.76|2747.06|2753.98|2746.28|13
1646822230000|2022-03-09 10:37:10|2754.4|2746.7|2754.03|2746.33|2754.69|2746.99|2753.98|2746.28|23
1646822240000|2022-03-09 10:37:20|2754.62|2746.92|2754.32|2746.62|2754.62|2746.92|2753.92|2746.22|27
1646822250000|2022-03-09 10:37:30|2754.36|2746.66|2755.15|2747.45|2755.15|2747.45|2754.06|2746.36|22
1646822260000|2022-03-09 10:37:40|2755.18|2747.48|2754.4|2746.7|2755.21|2747.51|2754.4|2746.7|27
1646822270000|2022-03-09 10:37:50|2754.44|2746.74|2755.08|2747.38|2755.12|2747.42|2754.04|2746.34|31
1646822280000|2022-03-09 10:38:00|2755.09|2747.39|2754.74|2747.04|2755.12|2747.42|2754.42|2746.72|23
1646822290000|2022-03-09 10:38:10|2754.73|2747.03|2754.61|2746.91|2754.84|2747.14|2754.55|2746.85|25
1646822300000|2022-03-09 10:38:20|2754.56|2746.86|2754.74|2747.04|2754.74|2747.04|2754.47|2746.77|18
1646822310000|2022-03-09 10:38:30|2754.8|2747.1|2754.17|2746.47|2754.91|2747.21|2753.92|2746.22|26
1646822320000|2022-03-09 10:38:40|2754.24|2746.54|2753.78|2746.08|2754.38|2746.68|2753.77|2746.07|30
1646822330000|2022-03-09 10:38:50|2753.79|2746.09|2754.14|2746.44|2754.16|2746.46|2753.68|2745.98|22
1646822340000|2022-03-09 10:39:00|2754.6|2746.9|2754.44|2746.74|2754.81|2747.11|2754.33|2746.63|25
1646822350000|2022-03-09 10:39:10|2754.48|2746.78|2754.54|2746.84|2754.58|2746.88|2753.69|2745.99|27
1646822360000|2022-03-09 10:39:20|2754.13|2746.43|2753.58|2745.88|2754.29|2746.59|2753.58|2745.88|30
1646822370000|2022-03-09 10:39:30|2753.49|2745.79|2753.73|2746.03|2753.75|2746.05|2753.32|2745.62|30
1646822380000|2022-03-09 10:39:40|2753.82|2746.12|2754.44|2746.74|2754.44|2746.74|2753.48|2745.78|34
1646822390000|2022-03-09 10:39:50|2754.37|2746.67|2753.92|2746.22|2754.37|2746.67|2753.55|2745.85|28
1646822400000|2022-03-09 10:40:00|2753.75|2746.05|2753.47|2745.77|2754.12|2746.42|2753.44|2745.74|25
1646822410000|2022-03-09 10:40:10|2753.63|2745.93|2753.99|2746.29|2753.99|2746.29|2753.58|2745.88|19
1646822420000|2022-03-09 10:40:20|2753.92|2746.22|2753.64|2745.94|2753.99|2746.29|2753.32|2745.62|17
1646822430000|2022-03-09 10:40:30|2753.63|2745.93|2753.59|2745.89|2753.63|2745.93|2753.48|2745.78|8
1646822440000|2022-03-09 10:40:40|2753.63|2745.93|2753.62|2745.92|2753.79|2746.09|2753.62|2745.92|12
1646822450000|2022-03-09 10:40:50|2753.65|2745.95|2753.7|2746|2753.71|2746.01|2753.61|2745.91|7
1646822460000|2022-03-09 10:41:00|2753.69|2745.99|2753.48|2745.78|2753.69|2745.99|2753.43|2745.73|9
1646822470000|2022-03-09 10:41:10|2753.47|2745.77|2753.16|2745.46|2753.54|2745.84|2752.93|2745.23|17
1646822480000|2022-03-09 10:41:20|2753.2|2745.5|2753.6|2745.9|2753.6|2745.9|2752.6|2744.9|28
1646822490000|2022-03-09 10:41:30|2753.46|2745.76|2753.55|2745.85|2753.7|2746|2753.25|2745.55|29
1646822500000|2022-03-09 10:41:40|2753.18|2745.48|2753.76|2746.06|2753.76|2746.06|2753.17|2745.47|24
1646822510000|2022-03-09 10:41:50|2753.48|2745.78|2753.38|2745.68|2753.77|2746.07|2753.27|2745.57|29
1646822520000|2022-03-09 10:42:00|2753.41|2745.71|2753.45|2745.75|2753.62|2745.92|2753.11|2745.41|29
1646822530000|2022-03-09 10:42:10|2753.42|2745.72|2753.4|2745.7|2753.55|2745.85|2753.17|2745.47|23
1646822540000|2022-03-09 10:42:20|2753.38|2745.68|2752.48|2744.78|2753.45|2745.75|2752.48|2744.78|24
1646822550000|2022-03-09 10:42:30|2752.74|2745.04|2752|2744.3|2753.86|2746.16|2752|2744.3|21
1646822560000|2022-03-09 10:42:40|2751.9|2744.2|2750.83|2743.13|2751.9|2744.2|2750.46|2742.76|34
1646822570000|2022-03-09 10:42:50|2750.86|2743.16|2749.07|2741.37|2751.39|2743.69|2748.81|2741.11|31
1646822580000|2022-03-09 10:43:00|2748.92|2741.22|2749.75|2742.05|2750.06|2742.36|2748.76|2741.06|37
1646822590000|2022-03-09 10:43:10|2749.78|2742.08|2751.09|2743.39|2751.21|2743.51|2749.78|2742.08|33
1646822600000|2022-03-09 10:43:20|2750.91|2743.21|2751.37|2743.67|2751.38|2743.68|2750.74|2743.04|27
1646822610000|2022-03-09 10:43:30|2751.19|2743.49|2751.57|2743.87|2751.98|2744.28|2751.02|2743.32|34
1646822620000|2022-03-09 10:43:40|2751.42|2743.72|2751.47|2743.77|2751.86|2744.16|2751.39|2743.69|34
1646822630000|2022-03-09 10:43:50|2751.49|2743.79|2751.83|2744.13|2752.16|2744.46|2751.49|2743.79|12
1646822640000|2022-03-09 10:44:00|2751.86|2744.16|2752.3|2744.6|2752.47|2744.77|2751.86|2744.16|26
1646822650000|2022-03-09 10:44:10|2751.98|2744.28|2753.75|2746.05|2754.01|2746.31|2751.81|2744.11|27
1646822660000|2022-03-09 10:44:20|2753.56|2745.86|2754.35|2746.65|2754.35|2746.65|2753.56|2745.86|18
1646822670000|2022-03-09 10:44:30|2754.29|2746.59|2754.72|2747.02|2754.72|2747.02|2754.09|2746.39|27
1646822680000|2022-03-09 10:44:40|2754.74|2747.04|2755.14|2747.44|2755.23|2747.53|2754.52|2746.82|21
1646822690000|2022-03-09 10:44:50|2755.06|2747.36|2755.37|2747.67|2756.13|2748.43|2754.46|2746.76|32
1646822700000|2022-03-09 10:45:00|2755.42|2747.72|2755.35|2747.65|2755.91|2748.21|2754.89|2747.19|37
1646822710000|2022-03-09 10:45:10|2755.48|2747.78|2754.79|2747.09|2755.99|2748.29|2754.68|2746.98|26
1646822720000|2022-03-09 10:45:20|2754.77|2747.07|2753.61|2745.91|2754.85|2747.15|2753.27|2745.57|34
1646822730000|2022-03-09 10:45:30|2753.48|2745.78|2753.98|2746.28|2754.21|2746.51|2753.09|2745.39|28
1646822740000|2022-03-09 10:45:40|2754.01|2746.31|2753.86|2746.16|2754.01|2746.31|2753.67|2745.97|22
1646822750000|2022-03-09 10:45:50|2753.89|2746.19|2754.05|2746.35|2754.22|2746.52|2753.59|2745.89|25
1646822760000|2022-03-09 10:46:00|2754.08|2746.38|2753.95|2746.25|2754.08|2746.38|2753.79|2746.09|27
1646822770000|2022-03-09 10:46:10|2753.93|2746.23|2754.9|2747.2|2755.17|2747.47|2753.8|2746.1|28
1646822780000|2022-03-09 10:46:20|2754.86|2747.16|2754.15|2746.45|2754.86|2747.16|2754.05|2746.35|29
1646822790000|2022-03-09 10:46:30|2754.22|2746.52|2755.52|2747.82|2755.52|2747.82|2754.22|2746.52|29
1646822800000|2022-03-09 10:46:40|2755.38|2747.68|2755.48|2747.78|2755.48|2747.78|2754.43|2746.73|13
1646822810000|2022-03-09 10:46:50|2755.5|2747.8|2755.5|2747.8|2755.64|2747.94|2754.43|2746.73|26
1646822820000|2022-03-09 10:47:00|2755.51|2747.81|2755.37|2747.67|2755.88|2748.18|2754.97|2747.27|30
1646822830000|2022-03-09 10:47:10|2755.35|2747.65|2755.38|2747.68|2755.63|2747.93|2755.18|2747.48|17
1646822840000|2022-03-09 10:47:20|2755.42|2747.72|2755.29|2747.59|2755.43|2747.73|2755.24|2747.54|16
1646822850000|2022-03-09 10:47:30|2755.31|2747.61|2755.53|2747.83|2755.53|2747.83|2755.31|2747.61|19
1646822860000|2022-03-09 10:47:40|2754.75|2747.05|2754.75|2747.05|2754.75|2747.05|2754.75|2747.05|1
1646822870000|2022-03-09 10:47:50|2754.99|2747.29|2755.3|2747.6|2755.66|2747.96|2754.73|2747.03|17
1646822880000|2022-03-09 10:48:00|2755.31|2747.61|2755.4|2747.7|2755.71|2748.01|2755.3|2747.6|27
1646822890000|2022-03-09 10:48:10|2755.49|2747.79|2756.52|2748.82|2757.27|2749.57|2755.24|2747.54|34
1646822900000|2022-03-09 10:48:20|2756.57|2748.87|2756.29|2748.59|2756.67|2748.97|2755.98|2748.28|31
1646822910000|2022-03-09 10:48:30|2756.61|2748.91|2756.58|2748.88|2756.98|2749.28|2755.71|2748.01|37
1646822920000|2022-03-09 10:48:40|2756.31|2748.61|2756.42|2748.72|2756.85|2749.15|2756.06|2748.36|32
1646822930000|2022-03-09 10:48:50|2756.38|2748.68|2756.47|2748.77|2756.92|2749.22|2756.06|2748.36|27
1646822940000|2022-03-09 10:49:00|2757.01|2749.31|2757.76|2750.06|2757.78|2750.08|2756.51|2748.81|33
1646822950000|2022-03-09 10:49:10|2757.72|2750.02|2757.47|2749.77|2758.12|2750.42|2757.38|2749.68|25
1646822960000|2022-03-09 10:49:20|2757.7|2750|2756.81|2749.11|2757.7|2750|2756.8|2749.1|25
1646822970000|2022-03-09 10:49:30|2756.8|2749.1|2757.35|2749.65|2757.35|2749.65|2756.33|2748.63|19
1646822980000|2022-03-09 10:49:40|2757.32|2749.62|2757.45|2749.75|2757.84|2750.14|2757.22|2749.52|16
1646822990000|2022-03-09 10:49:50|2757.44|2749.74|2757.9|2750.2|2758.36|2750.66|2757.44|2749.74|24
1646823000000|2022-03-09 10:50:00|2757.91|2750.21|2759.14|2751.44|2759.74|2752.04|2757.38|2749.68|33
1646823010000|2022-03-09 10:50:10|2759.43|2751.73|2758.89|2751.19|2759.43|2751.73|2758.31|2750.61|36
1646823020000|2022-03-09 10:50:20|2758.93|2751.23|2759.04|2751.34|2759.54|2751.84|2758.22|2750.52|37
1646823030000|2022-03-09 10:50:30|2759.03|2751.33|2758.9|2751.2|2759.29|2751.59|2758.9|2751.2|25
1646823040000|2022-03-09 10:50:40|2759.08|2751.38|2758.98|2751.28|2759.16|2751.46|2758.94|2751.24|16
1646823050000|2022-03-09 10:50:50|2759.06|2751.36|2759.23|2751.53|2759.54|2751.84|2758.61|2750.91|26
1646823060000|2022-03-09 10:51:00|2759.46|2751.76|2760.1|2752.4|2760.38|2752.68|2759.28|2751.58|33
1646823070000|2022-03-09 10:51:10|2759.99|2752.29|2758.75|2751.05|2760.26|2752.56|2758.63|2750.93|32
1646823080000|2022-03-09 10:51:20|2758.78|2751.08|2758.62|2750.92|2758.78|2751.08|2758.62|2750.92|14
1646823090000|2022-03-09 10:51:30|2758.78|2751.08|2758.74|2751.04|2758.78|2751.08|2758.58|2750.88|7
1646823100000|2022-03-09 10:51:40|2758.71|2751.01|2758.35|2750.65|2759.21|2751.51|2758.3|2750.6|26
1646823110000|2022-03-09 10:51:50|2758.3|2750.6|2758.52|2750.82|2759.29|2751.59|2758.25|2750.55|28
1646823120000|2022-03-09 10:52:00|2758.17|2750.47|2758.18|2750.48|2758.25|2750.55|2758.05|2750.35|18
1646823130000|2022-03-09 10:52:10|2758.19|2750.49|2758.25|2750.55|2758.56|2750.86|2758.07|2750.37|13
1646823140000|2022-03-09 10:52:20|2758.55|2750.85|2757.99|2750.29|2758.55|2750.85|2757.73|2750.03|14
1646823150000|2022-03-09 10:52:30|2757.98|2750.28|2754.85|2747.15|2758.05|2750.35|2754.06|2746.36|28
1646823160000|2022-03-09 10:52:40|2754.53|2746.83|2756.27|2748.57|2756.4|2748.7|2754.53|2746.83|34
1646823170000|2022-03-09 10:52:50|2756.28|2748.58|2756.65|2748.95|2757.95|2750.25|2756.28|2748.58|26
1646823180000|2022-03-09 10:53:00|2757.97|2750.27|2757.74|2750.04|2758.26|2750.56|2757.63|2749.93|16
1646823190000|2022-03-09 10:53:10|2757.73|2750.03|2757.7|2750|2757.77|2750.07|2757.7|2750|17
1646823200000|2022-03-09 10:53:20|2757.71|2750.01|2758.12|2750.42|2758.21|2750.51|2757.69|2749.99|23
1646823210000|2022-03-09 10:53:30|2758.18|2750.48|2757.97|2750.27|2758.38|2750.68|2757.97|2750.27|20
1646823220000|2022-03-09 10:53:40|2758.06|2750.36|2758.08|2750.38|2758.18|2750.48|2758.05|2750.35|21
1646823230000|2022-03-09 10:53:50|2758.14|2750.44|2758.25|2750.55|2758.31|2750.61|2758.05|2750.35|21
1646823240000|2022-03-09 10:54:00|2758.24|2750.54|2759.16|2751.46|2759.27|2751.57|2758.2|2750.5|32
1646823250000|2022-03-09 10:54:10|2759.26|2751.56|2759.32|2751.62|2759.59|2751.89|2758.88|2751.18|23
1646823260000|2022-03-09 10:54:20|2759.28|2751.58|2759.45|2751.75|2759.45|2751.75|2759.27|2751.57|11
1646823270000|2022-03-09 10:54:30|2759.53|2751.83|2758.25|2750.55|2759.6|2751.9|2758.25|2750.55|9
1646823280000|2022-03-09 10:54:40|2758.48|2750.78|2758.17|2750.47|2758.82|2751.12|2758.17|2750.47|11
1646823290000|2022-03-09 10:54:50|2758.29|2750.59|2758.39|2750.69|2758.39|2750.69|2758.29|2750.59|7
1646823300000|2022-03-09 10:55:00|2758.44|2750.74|2757.98|2750.28|2758.5|2750.8|2757.7|2750|24
1646823310000|2022-03-09 10:55:10|2758|2750.3|2758.98|2751.28|2759.48|2751.78|2758|2750.3|29
1646823320000|2022-03-09 10:55:20|2759.01|2751.31|2759|2751.3|2759.05|2751.35|2758.26|2750.56|26
1646823330000|2022-03-09 10:55:30|2759.07|2751.37|2758.79|2751.09|2759.15|2751.45|2758.79|2751.09|19
1646823340000|2022-03-09 10:55:40|2758.96|2751.26|2759.43|2751.73|2759.67|2751.97|2758.79|2751.09|24
1646823350000|2022-03-09 10:55:50|2759.25|2751.55|2758.81|2751.11|2759.25|2751.55|2758.68|2750.98|33
1646823360000|2022-03-09 10:56:00|2758.83|2751.13|2758.97|2751.27|2759.34|2751.64|2758.83|2751.13|28
1646823370000|2022-03-09 10:56:10|2758.95|2751.25|2759.18|2751.48|2759.28|2751.58|2758.82|2751.12|33
1646823380000|2022-03-09 10:56:20|2759.49|2751.79|2759.32|2751.62|2759.88|2752.18|2759.29|2751.59|29
1646823390000|2022-03-09 10:56:30|2759.41|2751.71|2759.37|2751.67|2759.99|2752.29|2758.91|2751.21|27
1646823400000|2022-03-09 10:56:40|2759.33|2751.63|2760.39|2752.69|2761.9|2754.2|2759.33|2751.63|37
1646823410000|2022-03-09 10:56:50|2760.36|2752.66|2760.32|2752.62|2760.85|2753.15|2759.55|2751.85|35
1646823420000|2022-03-09 10:57:00|2759.97|2752.27|2760.6|2752.9|2760.83|2753.13|2759.79|2752.09|33
1646823430000|2022-03-09 10:57:10|2760.62|2752.92|2760.73|2753.03|2760.76|2753.06|2760.51|2752.81|21
1646823440000|2022-03-09 10:57:20|2760.61|2752.91|2760.75|2753.05|2760.84|2753.14|2760.61|2752.91|15
1646823450000|2022-03-09 10:57:30|2760.74|2753.04|2760.85|2753.15|2761.03|2753.33|2760.64|2752.94|19
1646823460000|2022-03-09 10:57:40|2760.88|2753.18|2761.59|2753.89|2761.82|2754.12|2760.74|2753.04|32
1646823470000|2022-03-09 10:57:50|2761.63|2753.93|2763.45|2755.75|2763.67|2755.97|2761.62|2753.92|30
1646823480000|2022-03-09 10:58:00|2763.48|2755.78|2763.03|2755.33|2763.86|2756.16|2763.03|2755.33|24
1646823490000|2022-03-09 10:58:10|2763.01|2755.31|2764.23|2756.53|2764.31|2756.61|2762.26|2754.56|36
1646823500000|2022-03-09 10:58:20|2764.15|2756.45|2762.93|2755.23|2764.15|2756.45|2762.93|2755.23|29
1646823510000|2022-03-09 10:58:30|2763.27|2755.57|2763.23|2755.53|2763.28|2755.58|2763.1|2755.4|20
1646823520000|2022-03-09 10:58:40|2763.28|2755.58|2762.99|2755.29|2763.38|2755.68|2762.99|2755.29|30
1646823530000|2022-03-09 10:58:50|2762.43|2754.73|2760.16|2752.46|2762.43|2754.73|2759.99|2752.29|38
1646823540000|2022-03-09 10:59:00|2760.18|2752.48|2760.55|2752.85|2760.56|2752.86|2759.85|2752.15|32
1646823550000|2022-03-09 10:59:10|2760.59|2752.89|2760.33|2752.63|2760.79|2753.09|2760.16|2752.46|27
1646823560000|2022-03-09 10:59:20|2760.38|2752.68|2760.75|2753.05|2760.75|2753.05|2760.36|2752.66|31
1646823570000|2022-03-09 10:59:30|2760.62|2752.92|2760.8|2753.1|2760.91|2753.21|2760.57|2752.87|18
1646823580000|2022-03-09 10:59:40|2760.97|2753.27|2761.74|2754.04|2761.74|2754.04|2760.97|2753.27|22
1646823590000|2022-03-09 10:59:50|2761.73|2754.03|2761.33|2753.63|2761.73|2754.03|2761.19|2753.49|31
1646823600000|2022-03-09 11:00:00|2761.4|2753.7|2762.68|2754.98|2762.68|2754.98|2761.34|2753.64|28
1646823610000|2022-03-09 11:00:10|2762.7|2755|2762.64|2754.94|2762.87|2755.17|2761.78|2754.08|32
1646823620000|2022-03-09 11:00:20|2762.69|2754.99|2762.64|2754.94|2762.93|2755.23|2762.09|2754.39|25
1646823630000|2022-03-09 11:00:30|2762.73|2755.03|2762.48|2754.78|2763.05|2755.35|2762.14|2754.44|25
1646823640000|2022-03-09 11:00:40|2762.22|2754.52|2761.76|2754.06|2762.34|2754.64|2761.76|2754.06|23
1646823650000|2022-03-09 11:00:50|2761.59|2753.89|2761.83|2754.13|2761.86|2754.16|2761.34|2753.64|20
1646823660000|2022-03-09 11:01:00|2761.93|2754.23|2761.99|2754.29|2762.14|2754.44|2761.58|2753.88|22
1646823670000|2022-03-09 11:01:10|2762.15|2754.45|2762.63|2754.93|2762.63|2754.93|2761.35|2753.65|25
1646823680000|2022-03-09 11:01:20|2763.27|2755.57|2763.86|2756.16|2764.08|2756.38|2763.04|2755.34|36
1646823690000|2022-03-09 11:01:30|2763.31|2755.61|2764.14|2756.44|2764.19|2756.49|2763.04|2755.34|31
1646823700000|2022-03-09 11:01:40|2764.23|2756.53|2764.81|2757.11|2764.81|2757.11|2764.12|2756.42|36
1646823710000|2022-03-09 11:01:50|2764.8|2757.1|2764.76|2757.06|2767.45|2759.75|2764.55|2756.85|38
1646823720000|2022-03-09 11:02:00|2764.7|2757|2765.54|2757.84|2765.74|2758.04|2764.66|2756.96|35
1646823730000|2022-03-09 11:02:10|2766.38|2758.68|2767.07|2759.37|2767.25|2759.55|2765.91|2758.21|33
1646823740000|2022-03-09 11:02:20|2766.97|2759.27|2767.38|2759.68|2767.58|2759.88|2766.83|2759.13|38
1646823750000|2022-03-09 11:02:30|2767.43|2759.73|2767.54|2759.84|2767.89|2760.19|2767.01|2759.31|34
1646823760000|2022-03-09 11:02:40|2767.55|2759.85|2767.3|2759.6|2767.81|2760.11|2767.25|2759.55|35
1646823770000|2022-03-09 11:02:50|2767.31|2759.61|2767.03|2759.33|2767.4|2759.7|2766.32|2758.62|34
1646823780000|2022-03-09 11:03:00|2767.01|2759.31|2767.06|2759.36|2767.68|2759.98|2766.65|2758.95|36
1646823790000|2022-03-09 11:03:10|2767.15|2759.45|2767.18|2759.48|2767.47|2759.77|2766.69|2758.99|29
1646823800000|2022-03-09 11:03:20|2767.16|2759.46|2766.36|2758.66|2767.2|2759.5|2766.36|2758.66|24
1646823810000|2022-03-09 11:03:30|2766.16|2758.46|2763.12|2755.42|2766.16|2758.46|2762.93|2755.23|37
1646823820000|2022-03-09 11:03:40|2763.23|2755.53|2763.92|2756.22|2764.32|2756.62|2763.17|2755.47|38
1646823830000|2022-03-09 11:03:50|2763.9|2756.2|2763.64|2755.94|2764.41|2756.71|2763.12|2755.42|34
1646823840000|2022-03-09 11:04:00|2763.3|2755.6|2764.22|2756.52|2764.35|2756.65|2763.16|2755.46|22
1646823850000|2022-03-09 11:04:10|2764.21|2756.51|2764.36|2756.66|2764.36|2756.66|2763.98|2756.28|19
1646823860000|2022-03-09 11:04:20|2764.39|2756.69|2765.84|2758.14|2765.99|2758.29|2764.38|2756.68|28
1646823870000|2022-03-09 11:04:30|2765.88|2758.18|2766.2|2758.5|2766.37|2758.67|2765.88|2758.18|33
1646823880000|2022-03-09 11:04:40|2766.21|2758.51|2766.22|2758.52|2766.41|2758.71|2766.08|2758.38|28
1646823890000|2022-03-09 11:04:50|2766.19|2758.49|2765.93|2758.23|2766.19|2758.49|2765.9|2758.2|28
1646823900000|2022-03-09 11:05:00|2765.94|2758.24|2765.74|2758.04|2765.94|2758.24|2765.25|2757.55|32
1646823910000|2022-03-09 11:05:10|2765.8|2758.1|2766|2758.3|2766.38|2758.68|2765.8|2758.1|34
1646823920000|2022-03-09 11:05:20|2765.87|2758.17|2765.89|2758.19|2765.99|2758.29|2765.24|2757.54|30
1646823930000|2022-03-09 11:05:30|2765.98|2758.28|2765.9|2758.2|2766.45|2758.75|2765.9|2758.2|35
1646823940000|2022-03-09 11:05:40|2765.79|2758.09|2765.82|2758.12|2766.15|2758.45|2765.79|2758.09|36
1646823950000|2022-03-09 11:05:50|2765.93|2758.23|2766.94|2759.24|2766.95|2759.25|2765.25|2757.55|36
1646823960000|2022-03-09 11:06:00|2766.99|2759.29|2766.73|2759.03|2767|2759.3|2766.15|2758.45|33
1646823970000|2022-03-09 11:06:10|2766.68|2758.98|2766.01|2758.31|2767.04|2759.34|2766.01|2758.31|28
1646823980000|2022-03-09 11:06:20|2766.02|2758.32|2766.81|2759.11|2767.09|2759.39|2765.91|2758.21|39
1646823990000|2022-03-09 11:06:30|2766.9|2759.2|2766.64|2758.94|2767.2|2759.5|2766.31|2758.61|34
1646824000000|2022-03-09 11:06:40|2766.66|2758.96|2766.87|2759.17|2767.23|2759.53|2766.42|2758.72|35
1646824010000|2022-03-09 11:06:50|2766.84|2759.14|2764.92|2757.22|2766.84|2759.14|2764.62|2756.92|38
1646824020000|2022-03-09 11:07:00|2764.91|2757.21|2761.34|2753.64|2764.91|2757.21|2761.24|2753.54|36
1646824030000|2022-03-09 11:07:10|2761.22|2753.52|2761.75|2754.05|2761.88|2754.18|2761.15|2753.45|37
1646824040000|2022-03-09 11:07:20|2761.74|2754.04|2760.31|2752.61|2761.81|2754.11|2760|2752.3|31
1646824050000|2022-03-09 11:07:30|2760.29|2752.59|2761.75|2754.05|2761.75|2754.05|2760.1|2752.4|37
1646824060000|2022-03-09 11:07:40|2760.67|2752.97|2761.67|2753.97|2762.07|2754.37|2760.67|2752.97|27
1646824070000|2022-03-09 11:07:50|2761.79|2754.09|2761.96|2754.26|2761.96|2754.26|2761.62|2753.92|32
1646824080000|2022-03-09 11:08:00|2761.97|2754.27|2761.02|2753.32|2762.01|2754.31|2760.68|2752.98|32
1646824090000|2022-03-09 11:08:10|2761.05|2753.35|2761.08|2753.38|2761.51|2753.81|2760.4|2752.7|30
1646824100000|2022-03-09 11:08:20|2761.31|2753.61|2761.86|2754.16|2762.6|2754.9|2761.29|2753.59|37
1646824110000|2022-03-09 11:08:30|2761.91|2754.21|2762.08|2754.38|2762.14|2754.44|2761.84|2754.14|25
1646824120000|2022-03-09 11:08:40|2761.92|2754.22|2761.25|2753.55|2761.92|2754.22|2761.03|2753.33|22
1646824130000|2022-03-09 11:08:50|2761.24|2753.54|2758.97|2751.27|2761.25|2753.55|2758.74|2751.04|33
1646824140000|2022-03-09 11:09:00|2759.1|2751.4|2759.55|2751.85|2760|2752.3|2759.07|2751.37|37
1646824150000|2022-03-09 11:09:10|2759.57|2751.87|2759.29|2751.59|2760.15|2752.45|2759.29|2751.59|34
1646824160000|2022-03-09 11:09:20|2759.32|2751.62|2759.06|2751.36|2759.67|2751.97|2759.01|2751.31|31
1646824170000|2022-03-09 11:09:30|2759.02|2751.32|2759.8|2752.1|2760.72|2753.02|2759.02|2751.32|37
1646824180000|2022-03-09 11:09:40|2759.66|2751.96|2759.65|2751.95|2760.21|2752.51|2759.6|2751.9|31
1646824190000|2022-03-09 11:09:50|2760.03|2752.33|2758.06|2750.36|2760.03|2752.33|2757.62|2749.92|37
1646824200000|2022-03-09 11:10:00|2758.57|2750.87|2758.38|2750.68|2758.85|2751.15|2758.1|2750.4|32
1646824210000|2022-03-09 11:10:10|2758.36|2750.66|2757.99|2750.29|2758.39|2750.69|2756.99|2749.29|36
1646824220000|2022-03-09 11:10:20|2757.76|2750.06|2756.8|2749.1|2758.4|2750.7|2756.8|2749.1|37
1646824230000|2022-03-09 11:10:30|2756.51|2748.81|2753.86|2746.16|2756.56|2748.86|2753.79|2746.09|38
1646824240000|2022-03-09 11:10:40|2753.8|2746.1|2752.87|2745.17|2754.24|2746.54|2752.87|2745.17|36
1646824250000|2022-03-09 11:10:50|2753.45|2745.75|2752.97|2745.27|2753.54|2745.84|2752.3|2744.6|37
1646824260000|2022-03-09 11:11:00|2753.29|2745.59|2754.84|2747.14|2755.12|2747.42|2752.86|2745.16|38
1646824270000|2022-03-09 11:11:10|2754.64|2746.94|2754.18|2746.48|2754.82|2747.12|2754.18|2746.48|38
1646824280000|2022-03-09 11:11:20|2754.26|2746.56|2754.73|2747.03|2754.73|2747.03|2753.54|2745.84|38
1646824290000|2022-03-09 11:11:30|2754.44|2746.74|2755.65|2747.95|2756.89|2749.19|2753.86|2746.16|39
1646824300000|2022-03-09 11:11:40|2755.98|2748.28|2755.33|2747.63|2756.16|2748.46|2755.12|2747.42|38
1646824310000|2022-03-09 11:11:50|2756.33|2748.63|2757.4|2749.7|2757.51|2749.81|2756.14|2748.44|37
1646824320000|2022-03-09 11:12:00|2757.58|2749.88|2756.25|2748.55|2757.58|2749.88|2756.06|2748.36|35
1646824330000|2022-03-09 11:12:10|2756.38|2748.68|2756.33|2748.63|2757.24|2749.54|2756.18|2748.48|38
1646824340000|2022-03-09 11:12:20|2757.06|2749.36|2756.27|2748.57|2757.26|2749.56|2756.27|2748.57|33
1646824350000|2022-03-09 11:12:30|2756.36|2748.66|2757.68|2749.98|2757.87|2750.17|2756.27|2748.57|32
1646824360000|2022-03-09 11:12:40|2758.19|2750.49|2759.79|2752.09|2761.21|2753.51|2758.07|2750.37|37
1646824370000|2022-03-09 11:12:50|2759.52|2751.82|2758.78|2751.08|2759.93|2752.23|2758.15|2750.45|38
1646824380000|2022-03-09 11:13:00|2758.76|2751.06|2757.3|2749.6|2758.76|2751.06|2757.3|2749.6|33
1646824390000|2022-03-09 11:13:10|2757.76|2750.06|2757.31|2749.61|2757.98|2750.28|2757.28|2749.58|34
1646824400000|2022-03-09 11:13:20|2757.33|2749.63|2757.37|2749.67|2758.21|2750.51|2757.23|2749.53|30
1646824410000|2022-03-09 11:13:30|2757.29|2749.59|2757.95|2750.25|2758.17|2750.47|2757.29|2749.59|26
1646824420000|2022-03-09 11:13:40|2758.04|2750.34|2757.73|2750.03|2758.16|2750.46|2757.7|2750|24
1646824430000|2022-03-09 11:13:50|2757.72|2750.02|2756.84|2749.14|2757.75|2750.05|2756.83|2749.13|25
1646824440000|2022-03-09 11:14:00|2756.88|2749.18|2757.12|2749.42|2757.41|2749.71|2756.88|2749.18|27
1646824450000|2022-03-09 11:14:10|2757.14|2749.44|2756.93|2749.23|2757.89|2750.19|2756.93|2749.23|28
1646824460000|2022-03-09 11:14:20|2756.77|2749.07|2756.52|2748.82|2756.9|2749.2|2755.97|2748.27|37
1646824470000|2022-03-09 11:14:30|2757.31|2749.61|2756.47|2748.77|2757.48|2749.78|2756.44|2748.74|36
1646824480000|2022-03-09 11:14:40|2756.6|2748.9|2757.61|2749.91|2757.74|2750.04|2756.44|2748.74|36
1646824490000|2022-03-09 11:14:50|2757.72|2750.02|2757.41|2749.71|2757.72|2750.02|2757.14|2749.44|27
1646824500000|2022-03-09 11:15:00|2757.14|2749.44|2757.92|2750.22|2757.92|2750.22|2757.14|2749.44|25
1646824510000|2022-03-09 11:15:10|2757.89|2750.19|2757.68|2749.98|2757.89|2750.19|2757.59|2749.89|26
1646824520000|2022-03-09 11:15:20|2757.7|2750|2758.2|2750.5|2758.2|2750.5|2757.64|2749.94|27
1646824530000|2022-03-09 11:15:30|2758.19|2750.49|2756.85|2749.15|2758.19|2750.49|2756.85|2749.15|33
1646824540000|2022-03-09 11:15:40|2756.8|2749.1|2756.85|2749.15|2757.13|2749.43|2756.77|2749.07|29
1646824550000|2022-03-09 11:15:50|2756.94|2749.24|2756.89|2749.19|2757.28|2749.58|2756.81|2749.11|23
1646824560000|2022-03-09 11:16:00|2756.95|2749.25|2757.48|2749.78|2757.82|2750.12|2756.95|2749.25|30
1646824570000|2022-03-09 11:16:10|2757.42|2749.72|2757.75|2750.05|2758.3|2750.6|2757.18|2749.48|25
1646824580000|2022-03-09 11:16:20|2758.02|2750.32|2758.67|2750.97|2759.1|2751.4|2757.58|2749.88|29
1646824590000|2022-03-09 11:16:30|2759.06|2751.36|2758.22|2750.52|2759.37|2751.67|2757.81|2750.11|29
1646824600000|2022-03-09 11:16:40|2758.23|2750.53|2758.19|2750.49|2759.32|2751.62|2757.79|2750.09|36
1646824610000|2022-03-09 11:16:50|2758.31|2750.61|2758.83|2751.13|2759.47|2751.77|2758|2750.3|30
1646824620000|2022-03-09 11:17:00|2758.72|2751.02|2759.86|2752.16|2760.02|2752.32|2758.65|2750.95|36
1646824630000|2022-03-09 11:17:10|2759.73|2752.03|2758.61|2750.91|2759.9|2752.2|2758.61|2750.91|30
1646824640000|2022-03-09 11:17:20|2758.35|2750.65|2758.42|2750.72|2758.56|2750.86|2756.81|2749.11|34
1646824650000|2022-03-09 11:17:30|2758.82|2751.12|2762.03|2754.33|2762.33|2754.63|2758.56|2750.86|37
1646824660000|2022-03-09 11:17:40|2762.55|2754.85|2762.63|2754.93|2763.01|2755.31|2762.45|2754.75|22
1646824670000|2022-03-09 11:17:50|2762.45|2754.75|2761.79|2754.09|2762.53|2754.83|2761.62|2753.92|15
1646824680000|2022-03-09 11:18:00|2762.01|2754.31|2762.92|2755.22|2762.94|2755.24|2761.92|2754.22|25
1646824690000|2022-03-09 11:18:10|2762.8|2755.1|2762.4|2754.7|2762.87|2755.17|2762.22|2754.52|27
1646824700000|2022-03-09 11:18:20|2762.41|2754.71|2762.06|2754.36|2762.42|2754.72|2761.83|2754.13|33
1646824710000|2022-03-09 11:18:30|2762.03|2754.33|2762.95|2755.25|2763.65|2755.95|2761.97|2754.27|30
1646824720000|2022-03-09 11:18:40|2763.03|2755.33|2762.77|2755.07|2763.48|2755.78|2762.56|2754.86|30
1646824730000|2022-03-09 11:18:50|2763.04|2755.34|2761.72|2754.02|2763.04|2755.34|2761.65|2753.95|39
1646824740000|2022-03-09 11:19:00|2761.97|2754.27|2761.09|2753.39|2762.68|2754.98|2761.09|2753.39|38
1646824750000|2022-03-09 11:19:10|2760.37|2752.67|2760.96|2753.26|2760.96|2753.26|2760.01|2752.31|34
1646824760000|2022-03-09 11:19:20|2760.93|2753.23|2759.87|2752.17|2760.93|2753.23|2759.74|2752.04|35
1646824770000|2022-03-09 11:19:30|2760.25|2752.55|2760.12|2752.42|2760.96|2753.26|2760.12|2752.42|34
1646824780000|2022-03-09 11:19:40|2760.11|2752.41|2760.4|2752.7|2760.52|2752.82|2759.87|2752.17|35
1646824790000|2022-03-09 11:19:50|2760.24|2752.54|2760.44|2752.74|2760.59|2752.89|2759.47|2751.77|34
1646824800000|2022-03-09 11:20:00|2760.28|2752.58|2760.1|2752.4|2760.86|2753.16|2759.95|2752.25|37
1646824810000|2022-03-09 11:20:10|2760|2752.3|2760.52|2752.82|2760.84|2753.14|2759.91|2752.21|39
1646824820000|2022-03-09 11:20:20|2760.96|2753.26|2760.05|2752.35|2761.59|2753.89|2760.01|2752.31|33
1646824830000|2022-03-09 11:20:30|2760.16|2752.46|2761.71|2754.01|2761.89|2754.19|2760.1|2752.4|35
1646824840000|2022-03-09 11:20:40|2761.76|2754.06|2762.06|2754.36|2762.83|2755.13|2761.76|2754.06|28
1646824850000|2022-03-09 11:20:50|2762.05|2754.35|2761.71|2754.01|2762.18|2754.48|2761.57|2753.87|29
1646824860000|2022-03-09 11:21:00|2761.96|2754.26|2763.06|2755.36|2763.44|2755.74|2761.85|2754.15|28
1646824870000|2022-03-09 11:21:10|2762.85|2755.15|2761.83|2754.13|2762.85|2755.15|2761.39|2753.69|36
1646824880000|2022-03-09 11:21:20|2762.48|2754.78|2762.55|2754.85|2763.31|2755.61|2762.26|2754.56|37
1646824890000|2022-03-09 11:21:30|2763.04|2755.34|2762.28|2754.58|2763.2|2755.5|2761.77|2754.07|37
1646824900000|2022-03-09 11:21:40|2762.38|2754.68|2762.2|2754.5|2762.63|2754.93|2761.63|2753.93|38
1646824910000|2022-03-09 11:21:50|2762.18|2754.48|2762.49|2754.79|2762.69|2754.99|2761.73|2754.03|33
1646824920000|2022-03-09 11:22:00|2762.15|2754.45|2761.33|2753.63|2762.16|2754.46|2760.97|2753.27|35
1646824930000|2022-03-09 11:22:10|2761.3|2753.6|2761.77|2754.07|2761.85|2754.15|2761.14|2753.44|37
1646824940000|2022-03-09 11:22:20|2761.83|2754.13|2760.87|2753.17|2761.83|2754.13|2760.82|2753.12|23
1646824950000|2022-03-09 11:22:30|2760.99|2753.29|2761.67|2753.97|2762.2|2754.5|2760.73|2753.03|36
1646824960000|2022-03-09 11:22:40|2761.64|2753.94|2761.46|2753.76|2761.95|2754.25|2761.38|2753.68|23
1646824970000|2022-03-09 11:22:50|2761.47|2753.77|2761.3|2753.6|2762.01|2754.31|2761.3|2753.6|31
1646824980000|2022-03-09 11:23:00|2761.31|2753.61|2760.55|2752.85|2761.85|2754.15|2759.98|2752.28|33
1646824990000|2022-03-09 11:23:10|2760.6|2752.9|2760.61|2752.91|2761.32|2753.62|2760.6|2752.9|29
1646825000000|2022-03-09 11:23:20|2760.44|2752.74|2760.36|2752.66|2761.04|2753.34|2760.36|2752.66|35
1646825010000|2022-03-09 11:23:30|2760.34|2752.64|2761|2753.3|2761.26|2753.56|2760.27|2752.57|30
1646825020000|2022-03-09 11:23:40|2761.27|2753.57|2760.6|2752.9|2761.27|2753.57|2760.6|2752.9|26
1646825030000|2022-03-09 11:23:50|2760.72|2753.02|2760.39|2752.69|2760.83|2753.13|2760.32|2752.62|29
1646825040000|2022-03-09 11:24:00|2760.36|2752.66|2760.32|2752.62|2760.4|2752.7|2760.21|2752.51|23
1646825050000|2022-03-09 11:24:10|2760.33|2752.63|2759.87|2752.17|2760.33|2752.63|2759.81|2752.11|25
1646825060000|2022-03-09 11:24:20|2759.85|2752.15|2760.29|2752.59|2760.29|2752.59|2759.23|2751.53|31
1646825070000|2022-03-09 11:24:30|2760.32|2752.62|2759.39|2751.69|2760.55|2752.85|2759.11|2751.41|37
1646825080000|2022-03-09 11:24:40|2759.36|2751.66|2759.71|2752.01|2760.19|2752.49|2758.99|2751.29|37
1646825090000|2022-03-09 11:24:50|2759.58|2751.88|2759.61|2751.91|2759.65|2751.95|2759.55|2751.85|19
1646825100000|2022-03-09 11:25:00|2759.62|2751.92|2759.84|2752.14|2760.02|2752.32|2759.62|2751.92|31
1646825110000|2022-03-09 11:25:10|2759.86|2752.16|2759.06|2751.36|2759.96|2752.26|2758.93|2751.23|34
1646825120000|2022-03-09 11:25:20|2759.11|2751.41|2758.16|2750.46|2759.11|2751.41|2758.13|2750.43|33
1646825130000|2022-03-09 11:25:30|2758.15|2750.45|2757.73|2750.03|2758.2|2750.5|2757.21|2749.51|36
1646825140000|2022-03-09 11:25:40|2757.74|2750.04|2757.39|2749.69|2757.84|2750.14|2757.19|2749.49|33
1646825150000|2022-03-09 11:25:50|2757.32|2749.62|2756.72|2749.02|2758.51|2750.81|2756.72|2749.02|38
1646825160000|2022-03-09 11:26:00|2756.47|2748.77|2756.48|2748.78|2756.95|2749.25|2755.75|2748.05|32
1646825170000|2022-03-09 11:26:10|2756.41|2748.71|2756.23|2748.53|2756.42|2748.72|2755.87|2748.17|29
1646825180000|2022-03-09 11:26:20|2756.13|2748.43|2755.98|2748.28|2756.22|2748.52|2755.77|2748.07|27
1646825190000|2022-03-09 11:26:30|2756.13|2748.43|2755.49|2747.79|2756.48|2748.78|2755.41|2747.71|37
1646825200000|2022-03-09 11:26:40|2755.43|2747.73|2755.65|2747.95|2755.91|2748.21|2755.39|2747.69|35
1646825210000|2022-03-09 11:26:50|2755.77|2748.07|2755.51|2747.81|2755.98|2748.28|2755.34|2747.64|33
1646825220000|2022-03-09 11:27:00|2755.56|2747.86|2755.29|2747.59|2755.71|2748.01|2755.19|2747.49|34
1646825230000|2022-03-09 11:27:10|2755.28|2747.58|2756.35|2748.65|2756.35|2748.65|2755.28|2747.58|20
1646825240000|2022-03-09 11:27:20|2756.36|2748.66|2756.42|2748.72|2756.42|2748.72|2755.83|2748.13|21
1646825250000|2022-03-09 11:27:30|2756.38|2748.68|2756|2748.3|2756.38|2748.68|2755.89|2748.19|22
1646825260000|2022-03-09 11:27:40|2756.11|2748.41|2756.17|2748.47|2756.4|2748.7|2755.93|2748.23|24
1646825270000|2022-03-09 11:27:50|2756.21|2748.51|2754.98|2747.28|2756.24|2748.54|2754.82|2747.12|33
1646825280000|2022-03-09 11:28:00|2754.92|2747.22|2755.04|2747.34|2755.51|2747.81|2754.92|2747.22|25
1646825290000|2022-03-09 11:28:10|2755.13|2747.43|2755.04|2747.34|2755.48|2747.78|2754.78|2747.08|31
1646825300000|2022-03-09 11:28:20|2755.06|2747.36|2754.85|2747.15|2755.37|2747.67|2754.71|2747.01|29
1646825310000|2022-03-09 11:28:30|2754.76|2747.06|2754.71|2747.01|2755.07|2747.37|2754.48|2746.78|37
1646825320000|2022-03-09 11:28:40|2754.77|2747.07|2753.5|2745.8|2754.77|2747.07|2753.28|2745.58|33
1646825330000|2022-03-09 11:28:50|2753.48|2745.78|2753.29|2745.59|2753.73|2746.03|2753.17|2745.47|32
1646825340000|2022-03-09 11:29:00|2753.3|2745.6|2753.18|2745.48|2753.45|2745.75|2753.18|2745.48|30
1646825350000|2022-03-09 11:29:10|2752.92|2745.22|2753.2|2745.5|2753.29|2745.59|2752.83|2745.13|32
1646825360000|2022-03-09 11:29:20|2753.39|2745.69|2753.4|2745.7|2753.85|2746.15|2753.34|2745.64|30
1646825370000|2022-03-09 11:29:30|2753.39|2745.69|2753.35|2745.65|2753.45|2745.75|2753.29|2745.59|19
1646825380000|2022-03-09 11:29:40|2753.41|2745.71|2753.23|2745.53|2753.45|2745.75|2752.71|2745.01|34
1646825390000|2022-03-09 11:29:50|2753.12|2745.42|2753.53|2745.83|2753.54|2745.84|2753.07|2745.37|20
1646825400000|2022-03-09 11:30:00|2753.07|2745.37|2753.29|2745.59|2753.56|2745.86|2753.07|2745.37|29
1646825410000|2022-03-09 11:30:10|2753.9|2746.2|2754.22|2746.52|2754.3|2746.6|2753.26|2745.56|29
1646825420000|2022-03-09 11:30:20|2754.31|2746.61|2753.5|2745.8|2754.45|2746.75|2752.89|2745.19|33
1646825430000|2022-03-09 11:30:30|2753.14|2745.44|2754.35|2746.65|2754.35|2746.65|2753.14|2745.44|33
1646825440000|2022-03-09 11:30:40|2754.3|2746.6|2754.28|2746.58|2754.55|2746.85|2753.51|2745.81|34
1646825450000|2022-03-09 11:30:50|2753.65|2745.95|2754.09|2746.39|2754.5|2746.8|2753.65|2745.95|31
1646825460000|2022-03-09 11:31:00|2754.29|2746.59|2754.57|2746.87|2754.57|2746.87|2754.17|2746.47|23
1646825470000|2022-03-09 11:31:10|2754.62|2746.92|2754.42|2746.72|2754.85|2747.15|2754.34|2746.64|18
1646825480000|2022-03-09 11:31:20|2754.28|2746.58|2754.66|2746.96|2754.72|2747.02|2754.23|2746.53|20
1646825490000|2022-03-09 11:31:30|2754.72|2747.02|2754.41|2746.71|2754.99|2747.29|2754.41|2746.71|16
1646825500000|2022-03-09 11:31:40|2754.6|2746.9|2754.62|2746.92|2755.02|2747.32|2754.32|2746.62|31
1646825510000|2022-03-09 11:31:50|2754.65|2746.95|2754.95|2747.25|2755.17|2747.47|2754.56|2746.86|30
1646825520000|2022-03-09 11:32:00|2754.99|2747.29|2755.8|2748.1|2755.84|2748.14|2754.85|2747.15|25
1646825530000|2022-03-09 11:32:10|2755.79|2748.09|2755.31|2747.61|2755.79|2748.09|2754.96|2747.26|36
1646825540000|2022-03-09 11:32:20|2754.94|2747.24|2755.9|2748.2|2756.11|2748.41|2754.94|2747.24|34
1646825550000|2022-03-09 11:32:30|2755.93|2748.23|2755.95|2748.25|2756.2|2748.5|2755.46|2747.76|38
1646825560000|2022-03-09 11:32:40|2755.73|2748.03|2755.86|2748.16|2756|2748.3|2755.57|2747.87|20
1646825570000|2022-03-09 11:32:50|2755.87|2748.17|2756.69|2748.99|2756.69|2748.99|2755.51|2747.81|27
1646825580000|2022-03-09 11:33:00|2756.77|2749.07|2756.2|2748.5|2756.9|2749.2|2755.65|2747.95|38
1646825590000|2022-03-09 11:33:10|2756.48|2748.78|2755.94|2748.24|2756.48|2748.78|2755.77|2748.07|33
1646825600000|2022-03-09 11:33:20|2755.75|2748.05|2756.37|2748.67|2756.56|2748.86|2755.75|2748.05|33
1646825610000|2022-03-09 11:33:30|2756.38|2748.68|2756.54|2748.84|2756.87|2749.17|2756.17|2748.47|24
1646825620000|2022-03-09 11:33:40|2756.61|2748.91|2756.64|2748.94|2756.75|2749.05|2755.83|2748.13|34
1646825630000|2022-03-09 11:33:50|2756.66|2748.96|2756.6|2748.9|2756.81|2749.11|2756.26|2748.56|27
1646825640000|2022-03-09 11:34:00|2756.47|2748.77|2756.27|2748.57|2756.86|2749.16|2755.9|2748.2|27
1646825650000|2022-03-09 11:34:10|2756.3|2748.6|2756.42|2748.72|2756.81|2749.11|2756.2|2748.5|22
1646825660000|2022-03-09 11:34:20|2756.45|2748.75|2756.43|2748.73|2756.55|2748.85|2756.39|2748.69|29
1646825670000|2022-03-09 11:34:30|2756.4|2748.7|2756.02|2748.32|2756.86|2749.16|2755.74|2748.04|29
1646825680000|2022-03-09 11:34:40|2756.07|2748.37|2755.86|2748.16|2756.23|2748.53|2755.54|2747.84|31
1646825690000|2022-03-09 11:34:50|2756.08|2748.38|2755.64|2747.94|2756.08|2748.38|2755.57|2747.87|30
1646825700000|2022-03-09 11:35:00|2755.56|2747.86|2755.9|2748.2|2755.95|2748.25|2755.47|2747.77|30
1646825710000|2022-03-09 11:35:10|2756|2748.3|2756.44|2748.74|2756.85|2749.15|2755.97|2748.27|30
1646825720000|2022-03-09 11:35:20|2756.35|2748.65|2755.96|2748.26|2756.68|2748.98|2755.96|2748.26|28
1646825730000|2022-03-09 11:35:30|2755.9|2748.2|2755.96|2748.26|2756.23|2748.53|2755.87|2748.17|30
1646825740000|2022-03-09 11:35:40|2756.05|2748.35|2755.86|2748.16|2756.05|2748.35|2755.75|2748.05|13
1646825750000|2022-03-09 11:35:50|2755.85|2748.15|2754.81|2747.11|2755.94|2748.24|2754.55|2746.85|32
1646825760000|2022-03-09 11:36:00|2754.86|2747.16|2753.12|2745.42|2755.13|2747.43|2753.12|2745.42|33
1646825770000|2022-03-09 11:36:10|2752.54|2744.84|2752.77|2745.07|2753.36|2745.66|2751.96|2744.26|38
1646825780000|2022-03-09 11:36:20|2752.96|2745.26|2752.59|2744.89|2752.96|2745.26|2752.12|2744.42|29
1646825790000|2022-03-09 11:36:30|2752.74|2745.04|2752.11|2744.41|2753.4|2745.7|2752.11|2744.41|22
1646825800000|2022-03-09 11:36:40|2751.95|2744.25|2749.59|2741.89|2752.09|2744.39|2749.32|2741.62|31
1646825810000|2022-03-09 11:36:50|2749.46|2741.76|2747.46|2739.76|2749.62|2741.92|2747.38|2739.68|35
1646825820000|2022-03-09 11:37:00|2747.36|2739.66|2746.6|2738.9|2747.71|2740.01|2745.72|2738.02|35
1646825830000|2022-03-09 11:37:10|2746.51|2738.81|2746.25|2738.55|2746.56|2738.86|2745.8|2738.1|26
1646825840000|2022-03-09 11:37:20|2746.28|2738.58|2746.21|2738.51|2747.12|2739.42|2745.87|2738.17|35
1646825850000|2022-03-09 11:37:30|2746.3|2738.6|2747.13|2739.43|2747.2|2739.5|2746.3|2738.6|36
1646825860000|2022-03-09 11:37:40|2747.14|2739.44|2747.15|2739.45|2747.21|2739.51|2747.1|2739.4|27
1646825870000|2022-03-09 11:37:50|2747.17|2739.47|2746.69|2738.99|2747.17|2739.47|2746.57|2738.87|30
1646825880000|2022-03-09 11:38:00|2746.7|2739|2746.72|2739.02|2746.94|2739.24|2746.62|2738.92|32
1646825890000|2022-03-09 11:38:10|2746.76|2739.06|2747.43|2739.73|2747.44|2739.74|2746.76|2739.06|32
1646825900000|2022-03-09 11:38:20|2747.41|2739.71|2747.29|2739.59|2747.74|2740.04|2747.29|2739.59|31
1646825910000|2022-03-09 11:38:30|2747.36|2739.66|2746.7|2739|2748.03|2740.33|2746.7|2739|33
1646825920000|2022-03-09 11:38:40|2746.68|2738.98|2747.22|2739.52|2747.35|2739.65|2746.44|2738.74|31
1646825930000|2022-03-09 11:38:50|2747.2|2739.5|2747.05|2739.35|2748.11|2740.41|2747.03|2739.33|30
1646825940000|2022-03-09 11:39:00|2747.02|2739.32|2746.69|2738.99|2747.51|2739.81|2746.56|2738.86|31
1646825950000|2022-03-09 11:39:10|2746.7|2739|2746.2|2738.5|2746.71|2739.01|2746.2|2738.5|14
1646825960000|2022-03-09 11:39:20|2746.19|2738.49|2746.45|2738.75|2746.5|2738.8|2746.19|2738.49|25
1646825970000|2022-03-09 11:39:30|2746.44|2738.74|2746.33|2738.63|2746.51|2738.81|2746.23|2738.53|26
1646825980000|2022-03-09 11:39:40|2746.26|2738.56|2746.31|2738.61|2746.35|2738.65|2746.24|2738.54|19
1646825990000|2022-03-09 11:39:50|2746.3|2738.6|2745.75|2738.05|2746.3|2738.6|2745.55|2737.85|31
1646826000000|2022-03-09 11:40:00|2745.68|2737.98|2745.29|2737.59|2745.82|2738.12|2745.02|2737.32|32
1646826010000|2022-03-09 11:40:10|2745.15|2737.45|2745.79|2738.09|2746.15|2738.45|2745.09|2737.39|37
1646826020000|2022-03-09 11:40:20|2745.7|2738|2745.6|2737.9|2745.7|2738|2744.6|2736.9|31
1646826030000|2022-03-09 11:40:30|2745.53|2737.83|2745.63|2737.93|2746.25|2738.55|2745.44|2737.74|34
1646826040000|2022-03-09 11:40:40|2745.54|2737.84|2745.65|2737.95|2745.68|2737.98|2745.45|2737.75|29
1646826050000|2022-03-09 11:40:50|2745.67|2737.97|2745.59|2737.89|2746.25|2738.55|2745.59|2737.89|28
1646826060000|2022-03-09 11:41:00|2745.67|2737.97|2746|2738.3|2746.05|2738.35|2745.61|2737.91|32
1646826070000|2022-03-09 11:41:10|2745.96|2738.26|2745.23|2737.53|2746.07|2738.37|2745.13|2737.43|21
1646826080000|2022-03-09 11:41:20|2745.27|2737.57|2745.52|2737.82|2745.73|2738.03|2745.27|2737.57|29
1646826090000|2022-03-09 11:41:30|2745.55|2737.85|2745.4|2737.7|2745.58|2737.88|2745.33|2737.63|26
1646826100000|2022-03-09 11:41:40|2745.32|2737.62|2746.11|2738.41|2746.11|2738.41|2745.32|2737.62|23
1646826110000|2022-03-09 11:41:50|2745.94|2738.24|2746.52|2738.82|2746.53|2738.83|2745.8|2738.1|30
1646826120000|2022-03-09 11:42:00|2746.53|2738.83|2746.53|2738.83|2748.24|2740.54|2746.52|2738.82|32
1646826130000|2022-03-09 11:42:10|2746.52|2738.82|2746.43|2738.73|2746.52|2738.82|2745.66|2737.96|31
1646826140000|2022-03-09 11:42:20|2746.41|2738.71|2746.88|2739.18|2746.88|2739.18|2746.41|2738.71|25
1646826150000|2022-03-09 11:42:30|2746.92|2739.22|2747.1|2739.4|2747.11|2739.41|2746.72|2739.02|27
1646826160000|2022-03-09 11:42:40|2747.15|2739.45|2748.44|2740.74|2748.51|2740.81|2747.15|2739.45|27
1646826170000|2022-03-09 11:42:50|2748.45|2740.75|2748.51|2740.81|2748.82|2741.12|2748.45|2740.75|30
1646826180000|2022-03-09 11:43:00|2748.66|2740.96|2749.05|2741.35|2749.27|2741.57|2748.25|2740.55|30
1646826190000|2022-03-09 11:43:10|2749.11|2741.41|2749.04|2741.34|2749.32|2741.62|2748.85|2741.15|32
1646826200000|2022-03-09 11:43:20|2749.03|2741.33|2748.53|2740.83|2749.03|2741.33|2748.43|2740.73|24
1646826210000|2022-03-09 11:43:30|2748.55|2740.85|2749.02|2741.32|2749.08|2741.38|2748.55|2740.85|25
1646826220000|2022-03-09 11:43:40|2749.1|2741.4|2748.56|2740.86|2749.19|2741.49|2748.48|2740.78|33
1646826230000|2022-03-09 11:43:50|2748.66|2740.96|2749.21|2741.51|2749.21|2741.51|2748.53|2740.83|27
1646826240000|2022-03-09 11:44:00|2749.27|2741.57|2748.34|2740.64|2749.3|2741.6|2748.3|2740.6|20
1646826250000|2022-03-09 11:44:10|2748.36|2740.66|2747.83|2740.13|2748.36|2740.66|2747.44|2739.74|17
1646826260000|2022-03-09 11:44:20|2747.87|2740.17|2749.58|2741.88|2749.59|2741.89|2747.62|2739.92|35
1646826270000|2022-03-09 11:44:30|2749.59|2741.89|2748.66|2740.96|2749.6|2741.9|2748.66|2740.96|28
1646826280000|2022-03-09 11:44:40|2748.6|2740.9|2747.82|2740.12|2748.6|2740.9|2747.82|2740.12|28
1646826290000|2022-03-09 11:44:50|2747.86|2740.16|2747.76|2740.06|2748.21|2740.51|2747.76|2740.06|20
1646826300000|2022-03-09 11:45:00|2747.77|2740.07|2747.33|2739.63|2747.77|2740.07|2747.33|2739.63|34
1646826310000|2022-03-09 11:45:10|2747.35|2739.65|2747.4|2739.7|2747.72|2740.02|2746.69|2738.99|38
1646826320000|2022-03-09 11:45:20|2747.37|2739.67|2747.49|2739.79|2747.85|2740.15|2746.67|2738.97|31
1646826330000|2022-03-09 11:45:30|2747.48|2739.78|2747.25|2739.55|2747.5|2739.8|2746.8|2739.1|21
1646826340000|2022-03-09 11:45:40|2747.26|2739.56|2747.22|2739.52|2747.33|2739.63|2746.97|2739.27|27
1646826350000|2022-03-09 11:45:50|2747.2|2739.5|2746.55|2738.85|2747.37|2739.67|2746.42|2738.72|32
1646826360000|2022-03-09 11:46:00|2746.51|2738.81|2747.35|2739.65|2747.35|2739.65|2746.46|2738.76|25
1646826370000|2022-03-09 11:46:10|2747.37|2739.67|2747|2739.3|2747.85|2740.15|2746.9|2739.2|23
1646826380000|2022-03-09 11:46:20|2746.95|2739.25|2747.09|2739.39|2747.57|2739.87|2746.95|2739.25|31
1646826390000|2022-03-09 11:46:30|2747.24|2739.54|2747.07|2739.37|2747.85|2740.15|2746.42|2738.72|31
1646826400000|2022-03-09 11:46:40|2747.12|2739.42|2747.58|2739.88|2747.58|2739.88|2746.78|2739.08|25
1646826410000|2022-03-09 11:46:50|2747.56|2739.86|2746.65|2738.95|2747.56|2739.86|2746.48|2738.78|32
1646826420000|2022-03-09 11:47:00|2746.66|2738.96|2746.66|2738.96|2746.72|2739.02|2746.55|2738.85|23
1646826430000|2022-03-09 11:47:10|2746.64|2738.94|2746.15|2738.45|2747.85|2740.15|2745.76|2738.06|25
1646826440000|2022-03-09 11:47:20|2746.18|2738.48|2746.48|2738.78|2747.07|2739.37|2746.15|2738.45|28
1646826450000|2022-03-09 11:47:30|2746.49|2738.79|2747.5|2739.8|2747.85|2740.15|2746.41|2738.71|28
1646826460000|2022-03-09 11:47:40|2747.49|2739.79|2746.95|2739.25|2747.62|2739.92|2746.95|2739.25|17
1646826470000|2022-03-09 11:47:50|2746.96|2739.26|2745.91|2738.21|2747.12|2739.42|2745.81|2738.11|32
1646826480000|2022-03-09 11:48:00|2745.9|2738.2|2746.32|2738.62|2746.37|2738.67|2745.74|2738.04|32
1646826490000|2022-03-09 11:48:10|2746.35|2738.65|2746.36|2738.66|2746.57|2738.87|2746.16|2738.46|32
1646826500000|2022-03-09 11:48:20|2746.31|2738.61|2746.48|2738.78|2746.74|2739.04|2746.29|2738.59|29
1646826510000|2022-03-09 11:48:30|2746.44|2738.74|2746.81|2739.11|2746.81|2739.11|2746.27|2738.57|30
1646826520000|2022-03-09 11:48:40|2746.82|2739.12|2747.03|2739.33|2747.28|2739.58|2746.82|2739.12|31
1646826530000|2022-03-09 11:48:50|2747.02|2739.32|2746.68|2738.98|2747.07|2739.37|2746.55|2738.85|32
1646826540000|2022-03-09 11:49:00|2746.67|2738.97|2747.39|2739.69|2747.39|2739.69|2746.59|2738.89|32
1646826550000|2022-03-09 11:49:10|2747.38|2739.68|2747.98|2740.28|2747.98|2740.28|2747.31|2739.61|24
1646826560000|2022-03-09 11:49:20|2747.9|2740.2|2746.86|2739.16|2747.9|2740.2|2746.85|2739.15|27
1646826570000|2022-03-09 11:49:30|2746.93|2739.23|2747.47|2739.77|2747.87|2740.17|2746.93|2739.23|36
1646826580000|2022-03-09 11:49:40|2747.51|2739.81|2747.55|2739.85|2747.85|2740.15|2747.15|2739.45|33
1646826590000|2022-03-09 11:49:50|2747.5|2739.8|2748.56|2740.86|2748.56|2740.86|2747.08|2739.38|32
1646826600000|2022-03-09 11:50:00|2749.2|2741.5|2749.77|2742.07|2750.93|2743.23|2748.86|2741.16|39
1646826610000|2022-03-09 11:50:10|2749.84|2742.14|2749.6|2741.9|2749.92|2742.22|2749.32|2741.62|31
1646826620000|2022-03-09 11:50:20|2749.46|2741.76|2749.28|2741.58|2749.46|2741.76|2748.93|2741.23|31
1646826630000|2022-03-09 11:50:30|2749.34|2741.64|2750.45|2742.75|2750.67|2742.97|2749.3|2741.6|35
1646826640000|2022-03-09 11:50:40|2750.41|2742.71|2749.6|2741.9|2750.41|2742.71|2749.37|2741.67|32
1646826650000|2022-03-09 11:50:50|2749.51|2741.81|2749.55|2741.85|2749.61|2741.91|2749.25|2741.55|34
1646826660000|2022-03-09 11:51:00|2749.67|2741.97|2749.65|2741.95|2750.4|2742.7|2749.45|2741.75|34
1646826670000|2022-03-09 11:51:10|2749.66|2741.96|2750.1|2742.4|2750.12|2742.42|2749.64|2741.94|24
1646826680000|2022-03-09 11:51:20|2750.12|2742.42|2750.01|2742.31|2750.15|2742.45|2749.53|2741.83|33
1646826690000|2022-03-09 11:51:30|2750.02|2742.32|2749.98|2742.28|2750.37|2742.67|2749.45|2741.75|37
1646826700000|2022-03-09 11:51:40|2750.03|2742.33|2750.5|2742.8|2750.53|2742.83|2749.97|2742.27|24
1646826710000|2022-03-09 11:51:50|2750.49|2742.79|2750.58|2742.88|2750.89|2743.19|2750.16|2742.46|30
1646826720000|2022-03-09 11:52:00|2750.85|2743.15|2750.46|2742.76|2750.85|2743.15|2750.39|2742.69|23
1646826730000|2022-03-09 11:52:10|2750.44|2742.74|2750.33|2742.63|2750.55|2742.85|2749.87|2742.17|28
1646826740000|2022-03-09 11:52:20|2750.36|2742.66|2750.28|2742.58|2750.52|2742.82|2750.28|2742.58|12
1646826750000|2022-03-09 11:52:30|2750.19|2742.49|2749.89|2742.19|2750.19|2742.49|2749.54|2741.84|34
1646826760000|2022-03-09 11:52:40|2749.86|2742.16|2750.37|2742.67|2750.51|2742.81|2749.86|2742.16|29
1646826770000|2022-03-09 11:52:50|2750.4|2742.7|2751.77|2744.07|2751.77|2744.07|2750.18|2742.48|32
1646826780000|2022-03-09 11:53:00|2751.79|2744.09|2752.1|2744.4|2752.23|2744.53|2751.68|2743.98|31
1646826790000|2022-03-09 11:53:10|2752.11|2744.41|2751.86|2744.16|2752.7|2745|2751.86|2744.16|35
1646826800000|2022-03-09 11:53:20|2751.92|2744.22|2751.22|2743.52|2752.03|2744.33|2751.04|2743.34|35
1646826810000|2022-03-09 11:53:30|2751.21|2743.51|2751.37|2743.67|2751.53|2743.83|2751.12|2743.42|23
1646826820000|2022-03-09 11:53:40|2751.34|2743.64|2751.65|2743.95|2751.86|2744.16|2751.34|2743.64|22
1646826830000|2022-03-09 11:53:50|2751.68|2743.98|2751.59|2743.89|2751.68|2743.98|2751.5|2743.8|16
1646826840000|2022-03-09 11:54:00|2751.83|2744.13|2751.74|2744.04|2751.97|2744.27|2751.74|2744.04|19
1646826850000|2022-03-09 11:54:10|2751.78|2744.08|2751.78|2744.08|2751.85|2744.15|2751.63|2743.93|24
1646826860000|2022-03-09 11:54:20|2751.79|2744.09|2751.77|2744.07|2751.93|2744.23|2751.77|2744.07|16
1646826870000|2022-03-09 11:54:30|2751.63|2743.93|2751.46|2743.76|2751.63|2743.93|2751.36|2743.66|27
1646826880000|2022-03-09 11:54:40|2751.31|2743.61|2751.78|2744.08|2751.78|2744.08|2751.31|2743.61|25
1646826890000|2022-03-09 11:54:50|2751.68|2743.98|2751.48|2743.78|2751.76|2744.06|2751.31|2743.61|25
1646826900000|2022-03-09 11:55:00|2751.38|2743.68|2750.49|2742.79|2751.38|2743.68|2750.41|2742.71|32
1646826910000|2022-03-09 11:55:10|2750.69|2742.99|2750.88|2743.18|2751.38|2743.68|2750.55|2742.85|25
1646826920000|2022-03-09 11:55:20|2750.83|2743.13|2750.02|2742.32|2751.25|2743.55|2750|2742.3|27
1646826930000|2022-03-09 11:55:30|2750.08|2742.38|2749.71|2742.01|2750.29|2742.59|2749.62|2741.92|37
1646826940000|2022-03-09 11:55:40|2749.75|2742.05|2749.75|2742.05|2749.92|2742.22|2749.69|2741.99|31
1646826950000|2022-03-09 11:55:50|2749.69|2741.99|2749.67|2741.97|2749.79|2742.09|2749.5|2741.8|27
1646826960000|2022-03-09 11:56:00|2749.51|2741.81|2749.33|2741.63|2749.67|2741.97|2749.14|2741.44|36
1646826970000|2022-03-09 11:56:10|2749.35|2741.65|2749.49|2741.79|2749.51|2741.81|2749.26|2741.56|27
1646826980000|2022-03-09 11:56:20|2749.48|2741.78|2749.27|2741.57|2749.57|2741.87|2749.17|2741.47|31
1646826990000|2022-03-09 11:56:30|2749.48|2741.78|2749.34|2741.64|2749.74|2742.04|2749.23|2741.53|29
1646827000000|2022-03-09 11:56:40|2749.4|2741.7|2749.37|2741.67|2749.44|2741.74|2749.28|2741.58|21
1646827010000|2022-03-09 11:56:50|2749.27|2741.57|2749.23|2741.53|2749.5|2741.8|2749.16|2741.46|21
1646827020000|2022-03-09 11:57:00|2749.22|2741.52|2749.28|2741.58|2749.46|2741.76|2749.19|2741.49|19
1646827030000|2022-03-09 11:57:10|2749.26|2741.56|2749.41|2741.71|2749.44|2741.74|2749.23|2741.53|20
1646827040000|2022-03-09 11:57:20|2749.39|2741.69|2749.2|2741.5|2749.42|2741.72|2749.06|2741.36|25
1646827050000|2022-03-09 11:57:30|2749.21|2741.51|2748.84|2741.14|2749.27|2741.57|2748.84|2741.14|25
1646827060000|2022-03-09 11:57:40|2748.85|2741.15|2748.73|2741.03|2748.95|2741.25|2748.64|2740.94|32
1646827070000|2022-03-09 11:57:50|2748.77|2741.07|2747.52|2739.82|2748.91|2741.21|2747.48|2739.78|25
1646827080000|2022-03-09 11:58:00|2747.62|2739.92|2748.96|2741.26|2748.96|2741.26|2747.42|2739.72|33
1646827090000|2022-03-09 11:58:10|2749.03|2741.33|2749.27|2741.57|2749.49|2741.79|2748.71|2741.01|33
1646827100000|2022-03-09 11:58:20|2749.5|2741.8|2750.71|2743.01|2750.9|2743.2|2749.5|2741.8|31
1646827110000|2022-03-09 11:58:30|2750.83|2743.13|2751.66|2743.96|2751.66|2743.96|2750.83|2743.13|26
1646827120000|2022-03-09 11:58:40|2751.7|2744|2751.51|2743.81|2752.1|2744.4|2751.39|2743.69|36
1646827130000|2022-03-09 11:58:50|2751.5|2743.8|2751.33|2743.63|2751.55|2743.85|2750.94|2743.24|25
1646827140000|2022-03-09 11:59:00|2751.45|2743.75|2751.84|2744.14|2751.84|2744.14|2751.3|2743.6|35
1646827150000|2022-03-09 11:59:10|2751.87|2744.17|2751.92|2744.22|2751.99|2744.29|2751.77|2744.07|34
1646827160000|2022-03-09 11:59:20|2751.86|2744.16|2751.27|2743.57|2751.92|2744.22|2751.27|2743.57|30
1646827170000|2022-03-09 11:59:30|2751.26|2743.56|2749.9|2742.2|2751.59|2743.89|2749.9|2742.2|34
1646827180000|2022-03-09 11:59:40|2749.93|2742.23|2750.28|2742.58|2750.29|2742.59|2749.92|2742.22|27
1646827190000|2022-03-09 11:59:50|2750.42|2742.72|2749.65|2741.95|2750.5|2742.8|2749.63|2741.93|31
1646827200000|2022-03-09 12:00:00|2749.7|2742|2750.88|2743.18|2750.88|2743.18|2749.48|2741.78|34
1646827210000|2022-03-09 12:00:10|2750.98|2743.28|2751.44|2743.74|2751.92|2744.22|2750.98|2743.28|25
1646827220000|2022-03-09 12:00:20|2751.43|2743.73|2752.79|2745.09|2752.79|2745.09|2751.26|2743.56|34
1646827230000|2022-03-09 12:00:30|2752.81|2745.11|2752.71|2745.01|2753.06|2745.36|2752.38|2744.68|31
1646827240000|2022-03-09 12:00:40|2752.65|2744.95|2754.96|2747.26|2755.08|2747.38|2751.93|2744.23|32
1646827250000|2022-03-09 12:00:50|2754.95|2747.25|2755.39|2747.69|2755.46|2747.76|2754.91|2747.21|24
1646827260000|2022-03-09 12:01:00|2755.42|2747.72|2753.91|2746.21|2755.42|2747.72|2753.51|2745.81|38
1646827270000|2022-03-09 12:01:10|2753.88|2746.18|2753.53|2745.83|2754.13|2746.43|2753.07|2745.37|35
1646827280000|2022-03-09 12:01:20|2753.6|2745.9|2753.18|2745.48|2753.64|2745.94|2752.94|2745.24|38
1646827290000|2022-03-09 12:01:30|2753.32|2745.62|2753.25|2745.55|2753.39|2745.69|2752.98|2745.28|29
1646827300000|2022-03-09 12:01:40|2753.23|2745.53|2754|2746.3|2754.01|2746.31|2753.21|2745.51|28
1646827310000|2022-03-09 12:01:50|2754.03|2746.33|2753.88|2746.18|2754.26|2746.56|2753.47|2745.77|34
1646827320000|2022-03-09 12:02:00|2753.87|2746.17|2754|2746.3|2754.08|2746.38|2753.49|2745.79|24
1646827330000|2022-03-09 12:02:10|2754.24|2746.54|2754.98|2747.28|2755|2747.3|2754.03|2746.33|36
1646827340000|2022-03-09 12:02:20|2754.91|2747.21|2754.71|2747.01|2754.91|2747.21|2754.53|2746.83|30
1646827350000|2022-03-09 12:02:30|2754.79|2747.09|2754.89|2747.19|2754.96|2747.26|2754.79|2747.09|19
1646827360000|2022-03-09 12:02:40|2754.67|2746.97|2754.53|2746.83|2754.85|2747.15|2754.37|2746.67|36
1646827370000|2022-03-09 12:02:50|2754.54|2746.84|2756.26|2748.56|2756.3|2748.6|2754.54|2746.84|34
1646827380000|2022-03-09 12:03:00|2756.22|2748.52|2755.01|2747.31|2756.3|2748.6|2754.56|2746.86|37
1646827390000|2022-03-09 12:03:10|2754.94|2747.24|2755.15|2747.45|2755.28|2747.58|2754.81|2747.11|33
1646827400000|2022-03-09 12:03:20|2755.1|2747.4|2755.58|2747.88|2755.75|2748.05|2754.93|2747.23|36
1646827410000|2022-03-09 12:03:30|2755.64|2747.94|2755.08|2747.38|2755.64|2747.94|2754.96|2747.26|32
1646827420000|2022-03-09 12:03:40|2755.22|2747.52|2755.31|2747.61|2755.48|2747.78|2755.03|2747.33|27
1646827430000|2022-03-09 12:03:50|2755.19|2747.49|2755.12|2747.42|2755.51|2747.81|2755.12|2747.42|15
1646827440000|2022-03-09 12:04:00|2755.31|2747.61|2755.09|2747.39|2755.4|2747.7|2755.09|2747.39|31
1646827450000|2022-03-09 12:04:10|2755.2|2747.5|2755.38|2747.68|2755.38|2747.68|2755.16|2747.46|19
1646827460000|2022-03-09 12:04:20|2755.39|2747.69|2755.61|2747.91|2755.61|2747.91|2755.1|2747.4|26
1646827470000|2022-03-09 12:04:30|2755.63|2747.93|2755.53|2747.83|2755.76|2748.06|2755.35|2747.65|34
1646827480000|2022-03-09 12:04:40|2755.45|2747.75|2755.42|2747.72|2755.6|2747.9|2755.41|2747.71|31
1646827490000|2022-03-09 12:04:50|2755.41|2747.71|2755.56|2747.86|2755.71|2748.01|2755.41|2747.71|25
1646827500000|2022-03-09 12:05:00|2755.57|2747.87|2755.45|2747.75|2755.59|2747.89|2755.15|2747.45|29
1646827510000|2022-03-09 12:05:10|2755.44|2747.74|2755.39|2747.69|2755.54|2747.84|2755.26|2747.56|24
1646827520000|2022-03-09 12:05:20|2755.4|2747.7|2754.23|2746.53|2755.4|2747.7|2753.96|2746.26|26
1646827530000|2022-03-09 12:05:30|2755.08|2747.38|2754.74|2747.04|2755.08|2747.38|2754.69|2746.99|35
1646827540000|2022-03-09 12:05:40|2754.71|2747.01|2755.38|2747.68|2755.39|2747.69|2754.56|2746.86|31
1646827550000|2022-03-09 12:05:50|2755.37|2747.67|2755.98|2748.28|2756.24|2748.54|2755.37|2747.67|34
1646827560000|2022-03-09 12:06:00|2755.94|2748.24|2756.42|2748.72|2756.42|2748.72|2755.94|2748.24|20
1646827570000|2022-03-09 12:06:10|2756.23|2748.53|2757.25|2749.55|2757.38|2749.68|2756.02|2748.32|23
1646827580000|2022-03-09 12:06:20|2757.23|2749.53|2757.04|2749.34|2757.23|2749.53|2756.87|2749.17|21
1646827590000|2022-03-09 12:06:30|2756.82|2749.12|2756.91|2749.21|2757.26|2749.56|2756.77|2749.07|18
1646827600000|2022-03-09 12:06:40|2756.92|2749.22|2757.11|2749.41|2757.12|2749.42|2756.92|2749.22|22
1646827610000|2022-03-09 12:06:50|2757.08|2749.38|2757.08|2749.38|2757.09|2749.39|2756.82|2749.12|27
1646827620000|2022-03-09 12:07:00|2757.12|2749.42|2757.48|2749.78|2757.61|2749.91|2757.12|2749.42|37
1646827630000|2022-03-09 12:07:10|2757.52|2749.82|2757.28|2749.58|2757.52|2749.82|2756.86|2749.16|35
1646827640000|2022-03-09 12:07:20|2757.19|2749.49|2757.18|2749.48|2757.32|2749.62|2756.91|2749.21|31
1646827650000|2022-03-09 12:07:30|2757.19|2749.49|2757.06|2749.36|2757.4|2749.7|2757.03|2749.33|31
1646827660000|2022-03-09 12:07:40|2757.14|2749.44|2756.93|2749.23|2757.15|2749.45|2756.82|2749.12|28
1646827670000|2022-03-09 12:07:50|2756.99|2749.29|2757.1|2749.4|2757.23|2749.53|2756.99|2749.29|21
1646827680000|2022-03-09 12:08:00|2757.01|2749.31|2757.05|2749.35|2757.05|2749.35|2756.89|2749.19|20
1646827690000|2022-03-09 12:08:10|2757.13|2749.43|2757.1|2749.4|2757.15|2749.45|2756.97|2749.27|21
1646827700000|2022-03-09 12:08:20|2757.06|2749.36|2757.6|2749.9|2757.6|2749.9|2756.98|2749.28|31
1646827710000|2022-03-09 12:08:30|2757.69|2749.99|2758.16|2750.46|2758.94|2751.24|2757.69|2749.99|26
1646827720000|2022-03-09 12:08:40|2758.26|2750.56|2759.83|2752.13|2759.83|2752.13|2758.25|2750.55|24
1646827730000|2022-03-09 12:08:50|2759.79|2752.09|2761.39|2753.69|2761.39|2753.69|2759.79|2752.09|29
1646827740000|2022-03-09 12:09:00|2761.47|2753.77|2760.03|2752.33|2761.47|2753.77|2759.41|2751.71|39
1646827750000|2022-03-09 12:09:10|2760.27|2752.57|2760.29|2752.59|2760.29|2752.59|2759.94|2752.24|15
1646827760000|2022-03-09 12:09:20|2760.31|2752.61|2761.2|2753.5|2761.44|2753.74|2760.31|2752.61|32
1646827770000|2022-03-09 12:09:30|2761.21|2753.51|2760.96|2753.26|2761.26|2753.56|2760.96|2753.26|28
1646827780000|2022-03-09 12:09:40|2760.97|2753.27|2760.44|2752.74|2760.97|2753.27|2760.42|2752.72|25
1646827790000|2022-03-09 12:09:50|2760.43|2752.73|2760.5|2752.8|2760.72|2753.02|2760.39|2752.69|23
1646827800000|2022-03-09 12:10:00|2760.51|2752.81|2760.02|2752.32|2760.56|2752.86|2760.01|2752.31|33
1646827810000|2022-03-09 12:10:10|2760.03|2752.33|2759.8|2752.1|2760.04|2752.34|2759.8|2752.1|24
1646827820000|2022-03-09 12:10:20|2759.87|2752.17|2758.81|2751.11|2760.55|2752.85|2758.81|2751.11|31
1646827830000|2022-03-09 12:10:30|2758.76|2751.06|2758.61|2750.91|2759|2751.3|2758.44|2750.74|30
1646827840000|2022-03-09 12:10:40|2758.6|2750.9|2758.71|2751.01|2758.91|2751.21|2758.48|2750.78|24
1646827850000|2022-03-09 12:10:50|2758.67|2750.97|2758.61|2750.91|2758.79|2751.09|2758.51|2750.81|24
1646827860000|2022-03-09 12:11:00|2758.64|2750.94|2758.6|2750.9|2759.3|2751.6|2758.54|2750.84|36
1646827870000|2022-03-09 12:11:10|2758.62|2750.92|2758.34|2750.64|2758.87|2751.17|2758.32|2750.62|34
1646827880000|2022-03-09 12:11:20|2758.36|2750.66|2758.45|2750.75|2758.72|2751.02|2757.91|2750.21|35
1646827890000|2022-03-09 12:11:30|2758.54|2750.84|2758.61|2750.91|2758.7|2751|2757.75|2750.05|33
1646827900000|2022-03-09 12:11:40|2758.56|2750.86|2758.53|2750.83|2758.59|2750.89|2758.44|2750.74|24
1646827910000|2022-03-09 12:11:50|2758.47|2750.77|2758.13|2750.43|2758.53|2750.83|2758.13|2750.43|23
1646827920000|2022-03-09 12:12:00|2758.23|2750.53|2758.27|2750.57|2758.4|2750.7|2758.08|2750.38|34
1646827930000|2022-03-09 12:12:10|2758.28|2750.58|2759.02|2751.32|2759.16|2751.46|2758.28|2750.58|36
1646827940000|2022-03-09 12:12:20|2759.03|2751.33|2758.96|2751.26|2759.15|2751.45|2758.94|2751.24|35
1646827950000|2022-03-09 12:12:30|2758.94|2751.24|2758.99|2751.29|2759.17|2751.47|2758.02|2750.32|38
1646827960000|2022-03-09 12:12:40|2759.04|2751.34|2758.45|2750.75|2759.04|2751.34|2758.15|2750.45|39
1646827970000|2022-03-09 12:12:50|2758.44|2750.74|2758.43|2750.73|2758.57|2750.87|2758.25|2750.55|36
1646827980000|2022-03-09 12:13:00|2758.47|2750.77|2757.87|2750.17|2758.47|2750.77|2757.87|2750.17|29
1646827990000|2022-03-09 12:13:10|2757.8|2750.1|2757.65|2749.95|2757.8|2750.1|2757.27|2749.57|29
1646828000000|2022-03-09 12:13:20|2757.68|2749.98|2758.11|2750.41|2758.11|2750.41|2757.43|2749.73|30
1646828010000|2022-03-09 12:13:30|2758.2|2750.5|2758.03|2750.33|2758.25|2750.55|2757.82|2750.12|28
1646828020000|2022-03-09 12:13:40|2758.02|2750.32|2757.91|2750.21|2758.2|2750.5|2757.8|2750.1|28
1646828030000|2022-03-09 12:13:50|2757.93|2750.23|2758.54|2750.84|2758.61|2750.91|2757.89|2750.19|31
1646828040000|2022-03-09 12:14:00|2758.38|2750.68|2758.34|2750.64|2758.65|2750.95|2758.13|2750.43|28
1646828050000|2022-03-09 12:14:10|2758.55|2750.85|2759.16|2751.46|2759.4|2751.7|2758.51|2750.81|35
1646828060000|2022-03-09 12:14:20|2759.14|2751.44|2758.69|2750.99|2759.23|2751.53|2758.68|2750.98|32
1646828070000|2022-03-09 12:14:30|2758.73|2751.03|2757.64|2749.94|2758.98|2751.28|2757.64|2749.94|31
1646828080000|2022-03-09 12:14:40|2758.05|2750.35|2757.86|2750.16|2758.05|2750.35|2757.31|2749.61|33
1646828090000|2022-03-09 12:14:50|2757.85|2750.15|2757.84|2750.14|2757.9|2750.2|2757.47|2749.77|33
1646828100000|2022-03-09 12:15:00|2757.85|2750.15|2757.29|2749.59|2757.85|2750.15|2757.19|2749.49|33
1646828110000|2022-03-09 12:15:10|2757.55|2749.85|2755.59|2747.89|2758.02|2750.32|2755.59|2747.89|34
1646828120000|2022-03-09 12:15:20|2755.71|2748.01|2756|2748.3|2756.18|2748.48|2755.55|2747.85|37
1646828130000|2022-03-09 12:15:30|2755.66|2747.96|2756.2|2748.5|2756.44|2748.74|2755.65|2747.95|35
1646828140000|2022-03-09 12:15:40|2756.22|2748.52|2756.08|2748.38|2756.31|2748.61|2755.88|2748.18|35
1646828150000|2022-03-09 12:15:50|2756.04|2748.34|2755.93|2748.23|2756.17|2748.47|2755.69|2747.99|32
1646828160000|2022-03-09 12:16:00|2756.12|2748.42|2756.75|2749.05|2756.93|2749.23|2755.88|2748.18|37
1646828170000|2022-03-09 12:16:10|2756.67|2748.97|2756.36|2748.66|2757.1|2749.4|2756.18|2748.48|36
1646828180000|2022-03-09 12:16:20|2756.3|2748.6|2756.71|2749.01|2756.71|2749.01|2755.9|2748.2|28
1646828190000|2022-03-09 12:16:30|2756.64|2748.94|2756.58|2748.88|2756.64|2748.94|2756.02|2748.32|28
1646828200000|2022-03-09 12:16:40|2756.51|2748.81|2756.29|2748.59|2756.61|2748.91|2756.26|2748.56|26
1646828210000|2022-03-09 12:16:50|2756.27|2748.57|2756.27|2748.57|2756.63|2748.93|2756.27|2748.57|20
1646828220000|2022-03-09 12:17:00|2756.13|2748.43|2757.74|2750.04|2758.06|2750.36|2756.09|2748.39|31
1646828230000|2022-03-09 12:17:10|2757.72|2750.02|2757.69|2749.99|2757.97|2750.27|2757.64|2749.94|16
1646828240000|2022-03-09 12:17:20|2757.7|2750|2758.54|2750.84|2758.54|2750.84|2757.69|2749.99|30
1646828250000|2022-03-09 12:17:30|2758.48|2750.78|2760.03|2752.33|2760.03|2752.33|2758.2|2750.5|32
1646828260000|2022-03-09 12:17:40|2760.07|2752.37|2763|2755.3|2763|2755.3|2760.07|2752.37|37
1646828270000|2022-03-09 12:17:50|2763.04|2755.34|2763.31|2755.61|2763.8|2756.1|2762.45|2754.75|34
1646828280000|2022-03-09 12:18:00|2763.01|2755.31|2762.14|2754.44|2763.01|2755.31|2761.94|2754.24|31
1646828290000|2022-03-09 12:18:10|2762.47|2754.77|2762.53|2754.83|2762.9|2755.2|2761.89|2754.19|36
1646828300000|2022-03-09 12:18:20|2763.08|2755.38|2763.05|2755.35|2763.84|2756.14|2762.51|2754.81|36
1646828310000|2022-03-09 12:18:30|2763|2755.3|2762.13|2754.43|2763.24|2755.54|2761.4|2753.7|37
1646828320000|2022-03-09 12:18:40|2762.2|2754.5|2763.67|2755.97|2763.67|2755.97|2762.2|2754.5|34
1646828330000|2022-03-09 12:18:50|2763.65|2755.95|2762.68|2754.98|2763.91|2756.21|2762.68|2754.98|31
1646828340000|2022-03-09 12:19:00|2762.64|2754.94|2762.83|2755.13|2762.92|2755.22|2762.36|2754.66|30
1646828350000|2022-03-09 12:19:10|2762.81|2755.11|2762.41|2754.71|2762.84|2755.14|2761.97|2754.27|32
1646828360000|2022-03-09 12:19:20|2762.3|2754.6|2762.05|2754.35|2762.51|2754.81|2761.95|2754.25|30
1646828370000|2022-03-09 12:19:30|2762.06|2754.36|2762.23|2754.53|2762.95|2755.25|2762.05|2754.35|37
1646828380000|2022-03-09 12:19:40|2762.17|2754.47|2763.04|2755.34|2763.04|2755.34|2762.1|2754.4|38
1646828390000|2022-03-09 12:19:50|2762.76|2755.06|2761.9|2754.2|2762.76|2755.06|2761.61|2753.91|31
1646828400000|2022-03-09 12:20:00|2762.03|2754.33|2762.19|2754.49|2762.67|2754.97|2761.54|2753.84|38
1646828410000|2022-03-09 12:20:10|2762.16|2754.46|2763.19|2755.49|2763.53|2755.83|2762.07|2754.37|38
1646828420000|2022-03-09 12:20:20|2763.18|2755.48|2762.74|2755.04|2763.24|2755.54|2762.27|2754.57|35
1646828430000|2022-03-09 12:20:30|2763.01|2755.31|2763.25|2755.55|2763.63|2755.93|2762.45|2754.75|31
1646828440000|2022-03-09 12:20:40|2763.24|2755.54|2764.1|2756.4|2764.5|2756.8|2762.9|2755.2|31
1646828450000|2022-03-09 12:20:50|2764.43|2756.73|2764.03|2756.33|2764.43|2756.73|2763.55|2755.85|19
1646828460000|2022-03-09 12:21:00|2763.97|2756.27|2764.52|2756.82|2764.52|2756.82|2763.37|2755.67|32
1646828470000|2022-03-09 12:21:10|2764.48|2756.78|2762.95|2755.25|2764.67|2756.97|2762.95|2755.25|35
1646828480000|2022-03-09 12:21:20|2762.87|2755.17|2762.8|2755.1|2762.9|2755.2|2762.51|2754.81|32
1646828490000|2022-03-09 12:21:30|2762.79|2755.09|2762.69|2754.99|2762.79|2755.09|2762.45|2754.75|34
1646828500000|2022-03-09 12:21:40|2762.68|2754.98|2763.21|2755.51|2763.58|2755.88|2762.61|2754.91|35
1646828510000|2022-03-09 12:21:50|2762.86|2755.16|2762.62|2754.92|2763.23|2755.53|2762.57|2754.87|29
1646828520000|2022-03-09 12:22:00|2762.63|2754.93|2762.57|2754.87|2763.23|2755.53|2762.53|2754.83|17
1646828530000|2022-03-09 12:22:10|2762.49|2754.79|2762.84|2755.14|2763.02|2755.32|2762.39|2754.69|21
1646828540000|2022-03-09 12:22:20|2762.94|2755.24|2762.76|2755.06|2763.12|2755.42|2762.76|2755.06|16
1646828550000|2022-03-09 12:22:30|2762.83|2755.13|2763.17|2755.47|2763.2|2755.5|2762.73|2755.03|19
1646828560000|2022-03-09 12:22:40|2763.1|2755.4|2763.11|2755.41|2763.18|2755.48|2763.03|2755.33|27
1646828570000|2022-03-09 12:22:50|2763.01|2755.31|2762.9|2755.2|2763.05|2755.35|2762.87|2755.17|27
1646828580000|2022-03-09 12:23:00|2762.85|2755.15|2763.07|2755.37|2763.22|2755.52|2762.85|2755.15|22
1646828590000|2022-03-09 12:23:10|2763.15|2755.45|2762.93|2755.23|2763.15|2755.45|2762.3|2754.6|32
1646828600000|2022-03-09 12:23:20|2762.91|2755.21|2761.54|2753.84|2762.91|2755.21|2760.93|2753.23|39
1646828610000|2022-03-09 12:23:30|2761.56|2753.86|2761.76|2754.06|2762.26|2754.56|2761.51|2753.81|35
1646828620000|2022-03-09 12:23:40|2761.79|2754.09|2762.33|2754.63|2762.33|2754.63|2761.79|2754.09|33
1646828630000|2022-03-09 12:23:50|2762.3|2754.6|2762.77|2755.07|2762.91|2755.21|2762.18|2754.48|26
1646828640000|2022-03-09 12:24:00|2762.75|2755.05|2762.76|2755.06|2763.15|2755.45|2762.12|2754.42|29
1646828650000|2022-03-09 12:24:10|2762.72|2755.02|2763.36|2755.66|2764.01|2756.31|2762.72|2755.02|36
1646828660000|2022-03-09 12:24:20|2763.91|2756.21|2764.57|2756.87|2764.7|2757|2762.64|2754.94|29
1646828670000|2022-03-09 12:24:30|2764.69|2756.99|2763.83|2756.13|2764.73|2757.03|2763.31|2755.61|28
1646828680000|2022-03-09 12:24:40|2763.91|2756.21|2764.26|2756.56|2764.52|2756.82|2763.71|2756.01|24
1646828690000|2022-03-09 12:24:50|2764.39|2756.69|2764.57|2756.87|2765.03|2757.33|2763.7|2756|38
1646828700000|2022-03-09 12:25:00|2764.54|2756.84|2765.78|2758.08|2766.4|2758.7|2763.88|2756.18|39
1646828710000|2022-03-09 12:25:10|2765.73|2758.03|2765.81|2758.11|2766.22|2758.52|2765.42|2757.72|35
1646828720000|2022-03-09 12:25:20|2765.55|2757.85|2764.36|2756.66|2765.76|2758.06|2764.36|2756.66|37
1646828730000|2022-03-09 12:25:30|2764.34|2756.64|2764.87|2757.17|2765.21|2757.51|2763.88|2756.18|29
1646828740000|2022-03-09 12:25:40|2764.95|2757.25|2765.45|2757.75|2765.45|2757.75|2764.4|2756.7|38
1646828750000|2022-03-09 12:25:50|2765.51|2757.81|2766.01|2758.31|2766.08|2758.38|2765.43|2757.73|30
1646828760000|2022-03-09 12:26:00|2766.11|2758.41|2766.43|2758.73|2766.43|2758.73|2765.52|2757.82|27
1646828770000|2022-03-09 12:26:10|2766.4|2758.7|2764.7|2757|2766.4|2758.7|2764.4|2756.7|34
1646828780000|2022-03-09 12:26:20|2764.77|2757.07|2764.6|2756.9|2764.95|2757.25|2764.53|2756.83|32
1646828790000|2022-03-09 12:26:30|2764.49|2756.79|2764.93|2757.23|2765.29|2757.59|2764.26|2756.56|31
1646828800000|2022-03-09 12:26:40|2765.03|2757.33|2763.55|2755.85|2765.37|2757.67|2763.5|2755.8|36
1646828810000|2022-03-09 12:26:50|2763.52|2755.82|2763.52|2755.82|2763.62|2755.92|2763.46|2755.76|28
1646828820000|2022-03-09 12:27:00|2763.51|2755.81|2762.53|2754.83|2763.51|2755.81|2762.53|2754.83|24
1646828830000|2022-03-09 12:27:10|2762.48|2754.78|2762.14|2754.44|2762.82|2755.12|2761.85|2754.15|32
1646828840000|2022-03-09 12:27:20|2762.23|2754.53|2762.41|2754.71|2762.8|2755.1|2762.23|2754.53|30
1646828850000|2022-03-09 12:27:30|2762.34|2754.64|2762.53|2754.83|2762.69|2754.99|2762.34|2754.64|17
1646828860000|2022-03-09 12:27:40|2762.58|2754.88|2762.54|2754.84|2762.58|2754.88|2762.15|2754.45|27
1646828870000|2022-03-09 12:27:50|2763.34|2755.64|2766.19|2758.49|2766.51|2758.81|2763.34|2755.64|31
1646828880000|2022-03-09 12:28:00|2767.16|2759.46|2767.37|2759.67|2767.52|2759.82|2766.73|2759.03|37
1646828890000|2022-03-09 12:28:10|2767.46|2759.76|2768.94|2761.24|2769.06|2761.36|2766.91|2759.21|38
1646828900000|2022-03-09 12:28:20|2768.91|2761.21|2768.57|2760.87|2768.91|2761.21|2768.56|2760.86|37
1646828910000|2022-03-09 12:28:30|2768.66|2760.96|2767.74|2760.04|2768.77|2761.07|2767.72|2760.02|33
1646828920000|2022-03-09 12:28:40|2767.87|2760.17|2768.53|2760.83|2768.53|2760.83|2767.86|2760.16|33
1646828930000|2022-03-09 12:28:50|2768.62|2760.92|2768.42|2760.72|2768.99|2761.29|2768.23|2760.53|38
1646828940000|2022-03-09 12:29:00|2768.41|2760.71|2767.72|2760.02|2768.67|2760.97|2767.56|2759.86|36
1646828950000|2022-03-09 12:29:10|2767.84|2760.14|2768.05|2760.35|2768.05|2760.35|2766.95|2759.25|37
1646828960000|2022-03-09 12:29:20|2767.7|2760|2767.36|2759.66|2767.7|2760|2766.66|2758.96|34
1646828970000|2022-03-09 12:29:30|2767.33|2759.63|2767.31|2759.61|2767.57|2759.87|2767.01|2759.31|34
1646828980000|2022-03-09 12:29:40|2767.51|2759.81|2766.66|2758.96|2767.55|2759.85|2766.51|2758.81|28
1646828990000|2022-03-09 12:29:50|2766.6|2758.9|2767.05|2759.35|2767.25|2759.55|2766.6|2758.9|34
1646829000000|2022-03-09 12:30:00|2767.17|2759.47|2767.87|2760.17|2767.94|2760.24|2767.06|2759.36|32
1646829010000|2022-03-09 12:30:10|2767.92|2760.22|2767.7|2760|2768.1|2760.4|2767.7|2760|35
1646829020000|2022-03-09 12:30:20|2767.71|2760.01|2768.9|2761.2|2768.9|2761.2|2767.71|2760.01|31
1646829030000|2022-03-09 12:30:30|2768.8|2761.1|2767.75|2760.05|2768.82|2761.12|2767.68|2759.98|32
1646829040000|2022-03-09 12:30:40|2767.74|2760.04|2766.66|2758.96|2767.82|2760.12|2766.63|2758.93|35
1646829050000|2022-03-09 12:30:50|2766.64|2758.94|2764.5|2756.8|2766.64|2758.94|2764.35|2756.65|32
1646829060000|2022-03-09 12:31:00|2764.51|2756.81|2765.03|2757.33|2765.04|2757.34|2764.51|2756.81|34
1646829070000|2022-03-09 12:31:10|2765.01|2757.31|2764.41|2756.71|2765.34|2757.64|2764.38|2756.68|39
1646829080000|2022-03-09 12:31:20|2764.46|2756.76|2764.51|2756.81|2764.88|2757.18|2764.4|2756.7|34
1646829090000|2022-03-09 12:31:30|2764.5|2756.8|2764.85|2757.15|2765.41|2757.71|2764.36|2756.66|34
1646829100000|2022-03-09 12:31:40|2764.79|2757.09|2764.45|2756.75|2765.03|2757.33|2764.45|2756.75|24
1646829110000|2022-03-09 12:31:50|2764.35|2756.65|2764.21|2756.51|2764.39|2756.69|2763.94|2756.24|22
1646829120000|2022-03-09 12:32:00|2764.2|2756.5|2764.6|2756.9|2764.85|2757.15|2764.08|2756.38|33
1646829130000|2022-03-09 12:32:10|2764.39|2756.69|2764.46|2756.76|2764.67|2756.97|2764.24|2756.54|32
1646829140000|2022-03-09 12:32:20|2764.47|2756.77|2765.27|2757.57|2765.36|2757.66|2764.42|2756.72|32
1646829150000|2022-03-09 12:32:30|2765.28|2757.58|2765.33|2757.63|2765.33|2757.63|2765.2|2757.5|9
1646829160000|2022-03-09 12:32:40|2765.35|2757.65|2764.43|2756.73|2765.75|2758.05|2764.43|2756.73|33
1646829170000|2022-03-09 12:32:50|2764.41|2756.71|2764.77|2757.07|2764.8|2757.1|2764.23|2756.53|29
1646829180000|2022-03-09 12:33:00|2764.68|2756.98|2764.41|2756.71|2764.86|2757.16|2764.34|2756.64|30
1646829190000|2022-03-09 12:33:10|2764.37|2756.67|2764.33|2756.63|2764.38|2756.68|2763.15|2755.45|22
1646829200000|2022-03-09 12:33:20|2764.31|2756.61|2764.74|2757.04|2764.9|2757.2|2764.27|2756.57|21
1646829210000|2022-03-09 12:33:30|2764.77|2757.07|2764.8|2757.1|2764.82|2757.12|2764.68|2756.98|17
1646829220000|2022-03-09 12:33:40|2764.89|2757.19|2764.99|2757.29|2765.05|2757.35|2764.89|2757.19|13
1646829230000|2022-03-09 12:33:50|2764.87|2757.17|2765.1|2757.4|2765.1|2757.4|2764.87|2757.17|15
1646829240000|2022-03-09 12:34:00|2765.14|2757.44|2767.19|2759.49|2767.71|2760.01|2765.14|2757.44|38
1646829250000|2022-03-09 12:34:10|2767.41|2759.71|2767.22|2759.52|2767.41|2759.71|2767.03|2759.33|31
1646829260000|2022-03-09 12:34:20|2767.21|2759.51|2766.97|2759.27|2767.44|2759.74|2766.97|2759.27|20
1646829270000|2022-03-09 12:34:30|2766.96|2759.26|2767.16|2759.46|2767.3|2759.6|2766.96|2759.26|20
1646829280000|2022-03-09 12:34:40|2767.15|2759.45|2767.24|2759.54|2767.27|2759.57|2766.99|2759.29|26
1646829290000|2022-03-09 12:34:50|2767.23|2759.53|2767.04|2759.34|2767.27|2759.57|2766.45|2758.75|26
1646829300000|2022-03-09 12:35:00|2767.03|2759.33|2766.31|2758.61|2767.03|2759.33|2766.23|2758.53|35
1646829310000|2022-03-09 12:35:10|2766.32|2758.62|2767.05|2759.35|2767.33|2759.63|2766.29|2758.59|34
1646829320000|2022-03-09 12:35:20|2767.13|2759.43|2767.16|2759.46|2767.33|2759.63|2767.07|2759.37|27
1646829330000|2022-03-09 12:35:30|2767.19|2759.49|2767.46|2759.76|2767.46|2759.76|2766.67|2758.97|28
1646829340000|2022-03-09 12:35:40|2767.43|2759.73|2771.96|2764.26|2772.09|2764.39|2767.43|2759.73|38
1646829350000|2022-03-09 12:35:50|2772.23|2764.53|2768.9|2761.2|2772.28|2764.58|2768.83|2761.13|40
1646829360000|2022-03-09 12:36:00|2768.84|2761.14|2764.44|2756.74|2768.84|2761.14|2763.96|2756.26|39
1646829370000|2022-03-09 12:36:10|2764.34|2756.64|2760.17|2752.47|2764.44|2756.74|2759.74|2752.04|38
1646829380000|2022-03-09 12:36:20|2760.15|2752.45|2757.9|2750.2|2760.92|2753.22|2757.9|2750.2|37
1646829390000|2022-03-09 12:36:30|2758.03|2750.33|2758.99|2751.29|2758.99|2751.29|2757.27|2749.57|36
1646829400000|2022-03-09 12:36:40|2759.22|2751.52|2757.8|2750.1|2759.22|2751.52|2757.28|2749.58|34
1646829410000|2022-03-09 12:36:50|2757.79|2750.09|2756.75|2749.05|2758.61|2750.91|2756.35|2748.65|37
1646829420000|2022-03-09 12:37:00|2756.76|2749.06|2755.01|2747.31|2757.18|2749.48|2754.93|2747.23|38
1646829430000|2022-03-09 12:37:10|2755.12|2747.42|2756.44|2748.74|2756.52|2748.82|2754.99|2747.29|37
1646829440000|2022-03-09 12:37:20|2756.7|2749|2757.46|2749.76|2757.86|2750.16|2756.7|2749|40
1646829450000|2022-03-09 12:37:30|2757.06|2749.36|2755.83|2748.13|2757.06|2749.36|2755.2|2747.5|32
1646829460000|2022-03-09 12:37:40|2755.78|2748.08|2754.03|2746.33|2756.26|2748.56|2753.66|2745.96|38
1646829470000|2022-03-09 12:37:50|2754.04|2746.34|2753.41|2745.71|2754.69|2746.99|2753.41|2745.71|37
1646829480000|2022-03-09 12:38:00|2753.26|2745.56|2751.22|2743.52|2753.33|2745.63|2751.19|2743.49|40
1646829490000|2022-03-09 12:38:10|2751.09|2743.39|2749.37|2741.67|2751.09|2743.39|2749.37|2741.67|33
1646829500000|2022-03-09 12:38:20|2749.39|2741.69|2749|2741.3|2749.95|2742.25|2748.87|2741.17|36
1646829510000|2022-03-09 12:38:30|2748.92|2741.22|2748.96|2741.26|2749.55|2741.85|2748.55|2740.85|37
1646829520000|2022-03-09 12:38:40|2749.23|2741.53|2750.67|2742.97|2751.03|2743.33|2749.05|2741.35|36
1646829530000|2022-03-09 12:38:50|2750.87|2743.17|2748.89|2741.19|2750.94|2743.24|2748.89|2741.19|36
1646829540000|2022-03-09 12:39:00|2749|2741.3|2748.41|2740.71|2749.41|2741.71|2748.41|2740.71|38
1646829550000|2022-03-09 12:39:10|2748.4|2740.7|2748.84|2741.14|2748.84|2741.14|2748.21|2740.51|28
1646829560000|2022-03-09 12:39:20|2748.79|2741.09|2749.76|2742.06|2749.76|2742.06|2748.51|2740.81|34
1646829570000|2022-03-09 12:39:30|2749.91|2742.21|2750.14|2742.44|2750.14|2742.44|2749.11|2741.41|35
1646829580000|2022-03-09 12:39:40|2750.16|2742.46|2748.77|2741.07|2750.16|2742.46|2748.49|2740.79|35
1646829590000|2022-03-09 12:39:50|2748.78|2741.08|2749.71|2742.01|2749.71|2742.01|2748.65|2740.95|37
1646829600000|2022-03-09 12:40:00|2749.63|2741.93|2749.8|2742.1|2750.27|2742.57|2749.63|2741.93|33
1646829610000|2022-03-09 12:40:10|2749.96|2742.26|2751.11|2743.41|2751.5|2743.8|2749.96|2742.26|37
1646829620000|2022-03-09 12:40:20|2751.08|2743.38|2751.31|2743.61|2751.39|2743.69|2750.83|2743.13|34
1646829630000|2022-03-09 12:40:30|2751.22|2743.52|2750.28|2742.58|2751.22|2743.52|2750.11|2742.41|35
1646829640000|2022-03-09 12:40:40|2750.31|2742.61|2751.2|2743.5|2751.31|2743.61|2750.31|2742.61|38
1646829650000|2022-03-09 12:40:50|2751.19|2743.49|2749.91|2742.21|2751.19|2743.49|2749.77|2742.07|35
1646829660000|2022-03-09 12:41:00|2749.82|2742.12|2748.37|2740.67|2749.86|2742.16|2747.64|2739.94|38
1646829670000|2022-03-09 12:41:10|2748.4|2740.7|2748.6|2740.9|2749.09|2741.39|2747.76|2740.06|39
1646829680000|2022-03-09 12:41:20|2748.34|2740.64|2748.09|2740.39|2748.58|2740.88|2747.81|2740.11|38
1646829690000|2022-03-09 12:41:30|2748.41|2740.71|2747.65|2739.95|2748.42|2740.72|2747.65|2739.95|34
1646829700000|2022-03-09 12:41:40|2747.7|2740|2746.89|2739.19|2748.09|2740.39|2746.89|2739.19|34
1646829710000|2022-03-09 12:41:50|2746.88|2739.18|2745.05|2737.35|2746.88|2739.18|2744.73|2737.03|37
1646829720000|2022-03-09 12:42:00|2744.93|2737.23|2738.88|2731.18|2744.93|2737.23|2737.76|2730.06|38
1646829730000|2022-03-09 12:42:10|2738.33|2730.63|2738.95|2731.25|2739.17|2731.47|2738.33|2730.63|40
1646829740000|2022-03-09 12:42:20|2738.78|2731.08|2735.03|2727.33|2738.86|2731.16|2734.87|2727.17|39
1646829750000|2022-03-09 12:42:30|2735.92|2728.22|2738.94|2731.24|2738.94|2731.24|2735.92|2728.22|35
1646829760000|2022-03-09 12:42:40|2738.87|2731.17|2737.81|2730.11|2738.87|2731.17|2735.73|2728.03|40
1646829770000|2022-03-09 12:42:50|2737.72|2730.02|2737.55|2729.85|2737.86|2730.16|2736.8|2729.1|35
1646829780000|2022-03-09 12:43:00|2737.58|2729.88|2736.48|2728.78|2738.22|2730.52|2736.48|2728.78|34
1646829790000|2022-03-09 12:43:10|2736.49|2728.79|2737.47|2729.77|2738.02|2730.32|2736.49|2728.79|38
1646829800000|2022-03-09 12:43:20|2737.7|2730|2737.01|2729.31|2737.95|2730.25|2736.77|2729.07|40
1646829810000|2022-03-09 12:43:30|2737.03|2729.33|2736.05|2728.35|2737.3|2729.6|2736.05|2728.35|37
1646829820000|2022-03-09 12:43:40|2736.17|2728.47|2736.67|2728.97|2736.91|2729.21|2736.06|2728.36|40
1646829830000|2022-03-09 12:43:50|2736.58|2728.88|2737.02|2729.32|2737.46|2729.76|2736.58|2728.88|37
1646829840000|2022-03-09 12:44:00|2737.01|2729.31|2739.53|2731.83|2739.65|2731.95|2736.71|2729.01|35
1646829850000|2022-03-09 12:44:10|2739.54|2731.84|2739.49|2731.79|2739.73|2732.03|2739.27|2731.57|35
1646829860000|2022-03-09 12:44:20|2739.52|2731.82|2739.51|2731.81|2740.54|2732.84|2738.96|2731.26|40
1646829870000|2022-03-09 12:44:30|2739.47|2731.77|2739.39|2731.69|2739.63|2731.93|2738.99|2731.29|35
1646829880000|2022-03-09 12:44:40|2739.37|2731.67|2738.69|2730.99|2739.91|2732.21|2738.4|2730.7|36
1646829890000|2022-03-09 12:44:50|2738.71|2731.01|2737.21|2729.51|2739.08|2731.38|2737.21|2729.51|38
1646829900000|2022-03-09 12:45:00|2737.18|2729.48|2734.08|2726.38|2737.23|2729.53|2734.04|2726.34|38
1646829910000|2022-03-09 12:45:10|2734.21|2726.51|2734.25|2726.55|2734.47|2726.77|2733.75|2726.05|40
1646829920000|2022-03-09 12:45:20|2733.98|2726.28|2739.76|2732.06|2739.99|2732.29|2733.98|2726.28|39
1646829930000|2022-03-09 12:45:30|2739.77|2732.07|2741.67|2733.97|2743.19|2735.49|2739.64|2731.94|40
1646829940000|2022-03-09 12:45:40|2741.7|2734|2740.48|2732.78|2742.45|2734.75|2740.4|2732.7|37
1646829950000|2022-03-09 12:45:50|2739.81|2732.11|2739.33|2731.63|2739.81|2732.11|2738.76|2731.06|38
1646829960000|2022-03-09 12:46:00|2739.42|2731.72|2743.83|2736.13|2744.37|2736.67|2739.42|2731.72|38
1646829970000|2022-03-09 12:46:10|2743.93|2736.23|2744.97|2737.27|2744.97|2737.27|2742.56|2734.86|41
1646829980000|2022-03-09 12:46:20|2744.94|2737.24|2745.18|2737.48|2745.75|2738.05|2744.48|2736.78|34
1646829990000|2022-03-09 12:46:30|2745.22|2737.52|2744.9|2737.2|2745.68|2737.98|2744.83|2737.13|37
1646830000000|2022-03-09 12:46:40|2744.89|2737.19|2748.54|2740.84|2749.45|2741.75|2744.89|2737.19|36
1646830010000|2022-03-09 12:46:50|2748.5|2740.8|2749.66|2741.96|2750.38|2742.68|2747.68|2739.98|35
1646830020000|2022-03-09 12:47:00|2749.64|2741.94|2748.68|2740.98|2749.94|2742.24|2748.52|2740.82|32
1646830030000|2022-03-09 12:47:10|2748.69|2740.99|2747.04|2739.34|2749.17|2741.47|2747.02|2739.32|37
1646830040000|2022-03-09 12:47:20|2746.94|2739.24|2746.72|2739.02|2747.01|2739.31|2746|2738.3|37
1646830050000|2022-03-09 12:47:30|2746.86|2739.16|2746.44|2738.74|2746.86|2739.16|2745.46|2737.76|40
1646830060000|2022-03-09 12:47:40|2746.45|2738.75|2746.52|2738.82|2746.55|2738.85|2745.68|2737.98|37
1646830070000|2022-03-09 12:47:50|2746.8|2739.1|2747.73|2740.03|2747.73|2740.03|2746.38|2738.68|35
1646830080000|2022-03-09 12:48:00|2747.55|2739.85|2748.06|2740.36|2748.36|2740.66|2746.93|2739.23|34
1646830090000|2022-03-09 12:48:10|2748.01|2740.31|2747.99|2740.29|2748.19|2740.49|2747.41|2739.71|36
1646830100000|2022-03-09 12:48:20|2747.87|2740.17|2747.28|2739.58|2747.87|2740.17|2747.28|2739.58|35
1646830110000|2022-03-09 12:48:30|2747.34|2739.64|2746.12|2738.42|2747.46|2739.76|2745.54|2737.84|36
1646830120000|2022-03-09 12:48:40|2746.14|2738.44|2746.98|2739.28|2747.58|2739.88|2746.13|2738.43|38
1646830130000|2022-03-09 12:48:50|2747.02|2739.32|2746.87|2739.17|2747.69|2739.99|2746.69|2738.99|32
1646830140000|2022-03-09 12:49:00|2746.86|2739.16|2746.27|2738.57|2746.94|2739.24|2745.97|2738.27|27
1646830150000|2022-03-09 12:49:10|2746.05|2738.35|2745.85|2738.15|2746.59|2738.89|2745.85|2738.15|38
1646830160000|2022-03-09 12:49:20|2746.06|2738.36|2746.14|2738.44|2746.79|2739.09|2745.64|2737.94|38
1646830170000|2022-03-09 12:49:30|2746.06|2738.36|2745.33|2737.63|2746.78|2739.08|2745.33|2737.63|36
1646830180000|2022-03-09 12:49:40|2745.16|2737.46|2746.93|2739.23|2746.93|2739.23|2745.12|2737.42|36
1646830190000|2022-03-09 12:49:50|2746.69|2738.99|2747.06|2739.36|2747.14|2739.44|2746.23|2738.53|36
1646830200000|2022-03-09 12:50:00|2746.96|2739.26|2746.81|2739.11|2747.37|2739.67|2746.57|2738.87|34
1646830210000|2022-03-09 12:50:10|2746.64|2738.94|2746.7|2739|2747.22|2739.52|2746.25|2738.55|36
1646830220000|2022-03-09 12:50:20|2746.64|2738.94|2746.33|2738.63|2747.07|2739.37|2746.2|2738.5|32
1646830230000|2022-03-09 12:50:30|2746.41|2738.71|2746.29|2738.59|2746.9|2739.2|2746.26|2738.56|35
1646830240000|2022-03-09 12:50:40|2746.24|2738.54|2746.97|2739.27|2746.97|2739.27|2746.24|2738.54|34
1646830250000|2022-03-09 12:50:50|2746.84|2739.14|2746.47|2738.77|2747.07|2739.37|2746.47|2738.77|32
1646830260000|2022-03-09 12:51:00|2746.18|2738.48|2746.63|2738.93|2746.7|2739|2745.86|2738.16|34
1646830270000|2022-03-09 12:51:10|2746.73|2739.03|2746.86|2739.16|2746.91|2739.21|2746.21|2738.51|25
1646830280000|2022-03-09 12:51:20|2746.84|2739.14|2746.76|2739.06|2747.24|2739.54|2746.76|2739.06|33
1646830290000|2022-03-09 12:51:30|2746.74|2739.04|2747.12|2739.42|2747.36|2739.66|2746.62|2738.92|28
1646830300000|2022-03-09 12:51:40|2747.1|2739.4|2747.06|2739.36|2747.34|2739.64|2746.86|2739.16|27
1646830310000|2022-03-09 12:51:50|2747.13|2739.43|2746.98|2739.28|2747.21|2739.51|2746.78|2739.08|23
1646830320000|2022-03-09 12:52:00|2746.78|2739.08|2747.15|2739.45|2747.3|2739.6|2746.7|2739|37
1646830330000|2022-03-09 12:52:10|2747.13|2739.43|2747.25|2739.55|2747.7|2740|2746.97|2739.27|27
1646830340000|2022-03-09 12:52:20|2747.78|2740.08|2747.88|2740.18|2748.05|2740.35|2747.22|2739.52|31
1646830350000|2022-03-09 12:52:30|2747.98|2740.28|2746.77|2739.07|2747.98|2740.28|2746.69|2738.99|36
1646830360000|2022-03-09 12:52:40|2746.73|2739.03|2746.15|2738.45|2747.3|2739.6|2746.1|2738.4|36
1646830370000|2022-03-09 12:52:50|2746.25|2738.55|2746.14|2738.44|2746.63|2738.93|2746.09|2738.39|28
1646830380000|2022-03-09 12:53:00|2746.3|2738.6|2747.03|2739.33|2747.17|2739.47|2746.19|2738.49|36
1646830390000|2022-03-09 12:53:10|2747.08|2739.38|2746.87|2739.17|2747.21|2739.51|2746.17|2738.47|34
1646830400000|2022-03-09 12:53:20|2746.91|2739.21|2746.89|2739.19|2747.44|2739.74|2746.71|2739.01|39
1646830410000|2022-03-09 12:53:30|2746.92|2739.22|2746.46|2738.76|2746.96|2739.26|2746.46|2738.76|35
1646830420000|2022-03-09 12:53:40|2746.53|2738.83|2745.92|2738.22|2746.53|2738.83|2745.79|2738.09|33
1646830430000|2022-03-09 12:53:50|2745.93|2738.23|2745.2|2737.5|2745.93|2738.23|2744.78|2737.08|37
1646830440000|2022-03-09 12:54:00|2745.14|2737.44|2746.22|2738.52|2746.42|2738.72|2744.62|2736.92|34
1646830450000|2022-03-09 12:54:10|2746.3|2738.6|2746.58|2738.88|2746.58|2738.88|2746.15|2738.45|31
1646830460000|2022-03-09 12:54:20|2746.46|2738.76|2746.49|2738.79|2747.18|2739.48|2746.46|2738.76|36
1646830470000|2022-03-09 12:54:30|2746.48|2738.78|2747.94|2740.24|2747.94|2740.24|2746.45|2738.75|35
1646830480000|2022-03-09 12:54:40|2747.88|2740.18|2747.73|2740.03|2748.03|2740.33|2747.37|2739.67|34
1646830490000|2022-03-09 12:54:50|2747.59|2739.89|2747.89|2740.19|2748.22|2740.52|2747.52|2739.82|33
1646830500000|2022-03-09 12:55:00|2747.91|2740.21|2748.22|2740.52|2748.78|2741.08|2747.91|2740.21|34
1646830510000|2022-03-09 12:55:10|2748.35|2740.65|2747.79|2740.09|2748.88|2741.18|2747.79|2740.09|34
1646830520000|2022-03-09 12:55:20|2747.69|2739.99|2746.06|2738.36|2747.69|2739.99|2746.06|2738.36|37
1646830530000|2022-03-09 12:55:30|2745.9|2738.2|2747.67|2739.97|2748.16|2740.46|2745.9|2738.2|37
1646830540000|2022-03-09 12:55:40|2747.53|2739.83|2747.97|2740.27|2748.24|2740.54|2747.19|2739.49|34
1646830550000|2022-03-09 12:55:50|2747.94|2740.24|2746.94|2739.24|2747.94|2740.24|2746.84|2739.14|36
1646830560000|2022-03-09 12:56:00|2746.83|2739.13|2747.74|2740.04|2747.74|2740.04|2746.82|2739.12|37
1646830570000|2022-03-09 12:56:10|2747.65|2739.95|2746.5|2738.8|2747.73|2740.03|2746.5|2738.8|35
1646830580000|2022-03-09 12:56:20|2746.71|2739.01|2746.87|2739.17|2747.29|2739.59|2746.63|2738.93|32
1646830590000|2022-03-09 12:56:30|2746.7|2739|2746.43|2738.73|2746.93|2739.23|2746.22|2738.52|32
1646830600000|2022-03-09 12:56:40|2746.42|2738.72|2746.21|2738.51|2746.45|2738.75|2746.16|2738.46|23
1646830610000|2022-03-09 12:56:50|2746.15|2738.45|2746.51|2738.81|2746.6|2738.9|2745.98|2738.28|32
1646830620000|2022-03-09 12:57:00|2746.52|2738.82|2746.34|2738.64|2746.97|2739.27|2746.24|2738.54|33
1646830630000|2022-03-09 12:57:10|2746.39|2738.69|2743.61|2735.91|2746.39|2738.69|2742.7|2735|40
1646830640000|2022-03-09 12:57:20|2743.49|2735.79|2743.94|2736.24|2743.98|2736.28|2743.45|2735.75|31
1646830650000|2022-03-09 12:57:30|2743.9|2736.2|2743.81|2736.11|2743.91|2736.21|2743.54|2735.84|26
1646830660000|2022-03-09 12:57:40|2743.78|2736.08|2743.49|2735.79|2743.9|2736.2|2743.32|2735.62|33
1646830670000|2022-03-09 12:57:50|2743.42|2735.72|2742.39|2734.69|2743.5|2735.8|2742.32|2734.62|38
1646830680000|2022-03-09 12:58:00|2742.56|2734.86|2743.14|2735.44|2743.18|2735.48|2742.56|2734.86|37
1646830690000|2022-03-09 12:58:10|2743.06|2735.36|2743.22|2735.52|2743.22|2735.52|2742.91|2735.21|32
1646830700000|2022-03-09 12:58:20|2743.04|2735.34|2743.49|2735.79|2743.68|2735.98|2742.9|2735.2|35
1646830710000|2022-03-09 12:58:30|2743.56|2735.86|2743.69|2735.99|2744.27|2736.57|2743.44|2735.74|34
1646830720000|2022-03-09 12:58:40|2744.14|2736.44|2743.47|2735.77|2744.14|2736.44|2743.38|2735.68|33
1646830730000|2022-03-09 12:58:50|2743.51|2735.81|2743.92|2736.22|2744.26|2736.56|2743.23|2735.53|34
1646830740000|2022-03-09 12:59:00|2743.98|2736.28|2745.06|2737.36|2745.16|2737.46|2743.9|2736.2|33
1646830750000|2022-03-09 12:59:10|2744.78|2737.08|2744.33|2736.63|2745.09|2737.39|2744.2|2736.5|32
1646830760000|2022-03-09 12:59:20|2744.43|2736.73|2743.89|2736.19|2744.43|2736.73|2743.86|2736.16|29
1646830770000|2022-03-09 12:59:30|2744.36|2736.66|2743.08|2735.38|2744.36|2736.66|2743.08|2735.38|34
1646830780000|2022-03-09 12:59:40|2743.21|2735.51|2743.7|2736|2744.45|2736.75|2743.06|2735.36|29
1646830790000|2022-03-09 12:59:50|2744.29|2736.59|2744.33|2736.63|2745|2737.3|2743.9|2736.2|34
1646830800000|2022-03-09 13:00:00|2744.09|2736.39|2745.88|2738.18|2745.96|2738.26|2743.84|2736.14|34
1646830810000|2022-03-09 13:00:10|2746.57|2738.87|2746.46|2738.76|2747.48|2739.78|2746.46|2738.76|34
1646830820000|2022-03-09 13:00:20|2746.25|2738.55|2746.29|2738.59|2746.29|2738.59|2745.89|2738.19|28
1646830830000|2022-03-09 13:00:30|2746.36|2738.66|2745.83|2738.13|2746.49|2738.79|2745.76|2738.06|28
1646830840000|2022-03-09 13:00:40|2745.89|2738.19|2746.18|2738.48|2746.92|2739.22|2745.89|2738.19|29
1646830850000|2022-03-09 13:00:50|2746.07|2738.37|2746.6|2738.9|2746.81|2739.11|2746.07|2738.37|26
1646830860000|2022-03-09 13:01:00|2746.82|2739.12|2746.55|2738.85|2746.96|2739.26|2746.52|2738.82|34
1646830870000|2022-03-09 13:01:10|2746.49|2738.79|2744.58|2736.88|2746.58|2738.88|2744.47|2736.77|31
1646830880000|2022-03-09 13:01:20|2744.59|2736.89|2743.84|2736.14|2744.87|2737.17|2743.84|2736.14|36
1646830890000|2022-03-09 13:01:30|2743.86|2736.16|2744.68|2736.98|2744.82|2737.12|2743.77|2736.07|33
1646830900000|2022-03-09 13:01:40|2744.69|2736.99|2744.42|2736.72|2744.84|2737.14|2744.31|2736.61|38
1646830910000|2022-03-09 13:01:50|2744.36|2736.66|2744.64|2736.94|2744.73|2737.03|2744.36|2736.66|37
1646830920000|2022-03-09 13:02:00|2744.63|2736.93|2742.4|2734.7|2744.7|2737|2742.4|2734.7|40
1646830930000|2022-03-09 13:02:10|2742.31|2734.61|2742.44|2734.74|2742.44|2734.74|2741.76|2734.06|35
1646830940000|2022-03-09 13:02:20|2742.15|2734.45|2743.75|2736.05|2744.83|2737.13|2742.05|2734.35|39
1646830950000|2022-03-09 13:02:30|2743.51|2735.81|2743.51|2735.81|2743.66|2735.96|2743.24|2735.54|38
1646830960000|2022-03-09 13:02:40|2743.5|2735.8|2743.56|2735.86|2743.56|2735.86|2743.3|2735.6|29
1646830970000|2022-03-09 13:02:50|2743.55|2735.85|2741.36|2733.66|2743.77|2736.07|2741.36|2733.66|34
1646830980000|2022-03-09 13:03:00|2741.32|2733.62|2741.48|2733.78|2741.73|2734.03|2740.94|2733.24|39
1646830990000|2022-03-09 13:03:10|2741.39|2733.69|2742.75|2735.05|2742.75|2735.05|2741.39|2733.69|36
1646831000000|2022-03-09 13:03:20|2742.76|2735.06|2741.54|2733.84|2742.88|2735.18|2741.25|2733.55|35
1646831010000|2022-03-09 13:03:30|2741.43|2733.73|2741.25|2733.55|2741.49|2733.79|2741|2733.3|39
1646831020000|2022-03-09 13:03:40|2741.27|2733.57|2740.77|2733.07|2741.27|2733.57|2740.23|2732.53|34
1646831030000|2022-03-09 13:03:50|2740.71|2733.01|2742.06|2734.36|2742.08|2734.38|2740.71|2733.01|34
1646831040000|2022-03-09 13:04:00|2742.05|2734.35|2741.48|2733.78|2742.16|2734.46|2741.47|2733.77|38
1646831050000|2022-03-09 13:04:10|2741.5|2733.8|2741.59|2733.89|2741.75|2734.05|2741.23|2733.53|35
1646831060000|2022-03-09 13:04:20|2741.5|2733.8|2740.55|2732.85|2741.59|2733.89|2740.31|2732.61|31
1646831070000|2022-03-09 13:04:30|2740.56|2732.86|2741.05|2733.35|2741.37|2733.67|2740.41|2732.71|36
1646831080000|2022-03-09 13:04:40|2741.06|2733.36|2740.6|2732.9|2741.18|2733.48|2740.59|2732.89|34
1646831090000|2022-03-09 13:04:50|2740.59|2732.89|2740.34|2732.64|2740.7|2733|2740.2|2732.5|31
1646831100000|2022-03-09 13:05:00|2740.27|2732.57|2740.99|2733.29|2740.99|2733.29|2740.12|2732.42|32
1646831110000|2022-03-09 13:05:10|2741.2|2733.5|2741.35|2733.65|2741.39|2733.69|2741.08|2733.38|36
1646831120000|2022-03-09 13:05:20|2741.34|2733.64|2741.28|2733.58|2741.52|2733.82|2741.19|2733.49|32
1646831130000|2022-03-09 13:05:30|2741.31|2733.61|2740.11|2732.41|2741.31|2733.61|2739.94|2732.24|36
1646831140000|2022-03-09 13:05:40|2740.12|2732.42|2739.2|2731.5|2740.13|2732.43|2739.11|2731.41|32
1646831150000|2022-03-09 13:05:50|2739.24|2731.54|2739.42|2731.72|2739.5|2731.8|2738.76|2731.06|32
1646831160000|2022-03-09 13:06:00|2739.36|2731.66|2739.05|2731.35|2739.66|2731.96|2739.05|2731.35|34
1646831170000|2022-03-09 13:06:10|2738.95|2731.25|2739.49|2731.79|2739.5|2731.8|2738.95|2731.25|23
1646831180000|2022-03-09 13:06:20|2739.4|2731.7|2738.6|2730.9|2739.51|2731.81|2738.6|2730.9|26
1646831190000|2022-03-09 13:06:30|2738.59|2730.89|2739.36|2731.66|2739.39|2731.69|2738.56|2730.86|17
1646831200000|2022-03-09 13:06:40|2739.37|2731.67|2739.19|2731.49|2739.39|2731.69|2739.09|2731.39|29
1646831210000|2022-03-09 13:06:50|2739.28|2731.58|2740.15|2732.45|2740.27|2732.57|2739.28|2731.58|27
1646831220000|2022-03-09 13:07:00|2740.2|2732.5|2740.89|2733.19|2741.42|2733.72|2739.75|2732.05|35
1646831230000|2022-03-09 13:07:10|2740.78|2733.08|2739.33|2731.63|2741.02|2733.32|2739.33|2731.63|37
1646831240000|2022-03-09 13:07:20|2739.32|2731.62|2739.44|2731.74|2739.44|2731.74|2739.32|2731.62|26
1646831250000|2022-03-09 13:07:30|2739.43|2731.73|2738.91|2731.21|2739.57|2731.87|2738.79|2731.09|27
1646831260000|2022-03-09 13:07:40|2739.08|2731.38|2739.4|2731.7|2739.42|2731.72|2738.98|2731.28|33
1646831270000|2022-03-09 13:07:50|2739.37|2731.67|2738.18|2730.48|2739.37|2731.67|2738.07|2730.37|29
1646831280000|2022-03-09 13:08:00|2738.38|2730.68|2738.84|2731.14|2739.13|2731.43|2738.37|2730.67|35
1646831290000|2022-03-09 13:08:10|2738.69|2730.99|2738.85|2731.15|2738.97|2731.27|2738.49|2730.79|27
1646831300000|2022-03-09 13:08:20|2738.94|2731.24|2738.45|2730.75|2739.18|2731.48|2738.45|2730.75|29
1646831310000|2022-03-09 13:08:30|2738.48|2730.78|2739.22|2731.52|2739.22|2731.52|2738.47|2730.77|31
1646831320000|2022-03-09 13:08:40|2739.2|2731.5|2738.84|2731.14|2739.29|2731.59|2738.65|2730.95|38
1646831330000|2022-03-09 13:08:50|2738.86|2731.16|2738.93|2731.23|2739.1|2731.4|2738.82|2731.12|32
1646831340000|2022-03-09 13:09:00|2738.92|2731.22|2738.87|2731.17|2739.25|2731.55|2738.53|2730.83|36
1646831350000|2022-03-09 13:09:10|2738.97|2731.27|2738.73|2731.03|2738.97|2731.27|2738.59|2730.89|30
1646831360000|2022-03-09 13:09:20|2738.77|2731.07|2739.45|2731.75|2740.18|2732.48|2738.77|2731.07|36
1646831370000|2022-03-09 13:09:30|2739.31|2731.61|2739.7|2732|2739.87|2732.17|2739.31|2731.61|36
1646831380000|2022-03-09 13:09:40|2739.61|2731.91|2739.89|2732.19|2740|2732.3|2739.53|2731.83|34
1646831390000|2022-03-09 13:09:50|2739.73|2732.03|2739.47|2731.77|2739.95|2732.25|2739.4|2731.7|37
1646831400000|2022-03-09 13:10:00|2739.65|2731.95|2739.89|2732.19|2740.03|2732.33|2739.63|2731.93|25
1646831410000|2022-03-09 13:10:10|2739.82|2732.12|2739.89|2732.19|2740.8|2733.1|2739.72|2732.02|36
1646831420000|2022-03-09 13:10:20|2739.8|2732.1|2740.42|2732.72|2740.45|2732.75|2739.8|2732.1|30
1646831430000|2022-03-09 13:10:30|2740.46|2732.76|2740.84|2733.14|2740.87|2733.17|2740.36|2732.66|29
1646831440000|2022-03-09 13:10:40|2740.9|2733.2|2740.88|2733.18|2740.9|2733.2|2740.51|2732.81|34
1646831450000|2022-03-09 13:10:50|2740.93|2733.23|2741.04|2733.34|2741.9|2734.2|2740.83|2733.13|35
1646831460000|2022-03-09 13:11:00|2741.03|2733.33|2741.07|2733.37|2741.15|2733.45|2740.69|2732.99|37
1646831470000|2022-03-09 13:11:10|2741.03|2733.33|2741.1|2733.4|2741.16|2733.46|2740.94|2733.24|27
1646831480000|2022-03-09 13:11:20|2741.06|2733.36|2741.12|2733.42|2741.14|2733.44|2740.98|2733.28|22
1646831490000|2022-03-09 13:11:30|2741.01|2733.31|2741.85|2734.15|2741.93|2734.23|2740.97|2733.27|26
1646831500000|2022-03-09 13:11:40|2741.86|2734.16|2742.2|2734.5|2742.44|2734.74|2741.86|2734.16|33
1646831510000|2022-03-09 13:11:50|2742.31|2734.61|2742.3|2734.6|2742.85|2735.15|2742.1|2734.4|34
1646831520000|2022-03-09 13:12:00|2742.27|2734.57|2742.45|2734.75|2742.68|2734.98|2742.19|2734.49|30
1646831530000|2022-03-09 13:12:10|2742.4|2734.7|2741.25|2733.55|2742.6|2734.9|2741.24|2733.54|29
1646831540000|2022-03-09 13:12:20|2741.15|2733.45|2741.03|2733.33|2741.59|2733.89|2740.87|2733.17|33
1646831550000|2022-03-09 13:12:30|2741.05|2733.35|2740.6|2732.9|2741.07|2733.37|2740.6|2732.9|30
1646831560000|2022-03-09 13:12:40|2740.56|2732.86|2739.96|2732.26|2740.56|2732.86|2739.86|2732.16|35
1646831570000|2022-03-09 13:12:50|2739.91|2732.21|2739.57|2731.87|2739.92|2732.22|2739.04|2731.34|35
1646831580000|2022-03-09 13:13:00|2739.51|2731.81|2739.21|2731.51|2739.53|2731.83|2739.14|2731.44|36
1646831590000|2022-03-09 13:13:10|2739.2|2731.5|2739.3|2731.6|2739.42|2731.72|2739.2|2731.5|30
1646831600000|2022-03-09 13:13:20|2739.35|2731.65|2739.21|2731.51|2739.41|2731.71|2738.78|2731.08|33
1646831610000|2022-03-09 13:13:30|2739.18|2731.48|2739.65|2731.95|2739.73|2732.03|2739.14|2731.44|35
1646831620000|2022-03-09 13:13:40|2739.52|2731.82|2739.89|2732.19|2739.89|2732.19|2739.52|2731.82|29
1646831630000|2022-03-09 13:13:50|2740.18|2732.48|2741.44|2733.74|2741.75|2734.05|2740.18|2732.48|34
1646831640000|2022-03-09 13:14:00|2741.38|2733.68|2741.29|2733.59|2741.38|2733.68|2740.73|2733.03|36
1646831650000|2022-03-09 13:14:10|2741.27|2733.57|2740.76|2733.06|2741.42|2733.72|2740.74|2733.04|30
1646831660000|2022-03-09 13:14:20|2740.35|2732.65|2741.15|2733.45|2741.15|2733.45|2740.28|2732.58|36
1646831670000|2022-03-09 13:14:30|2741.25|2733.55|2741.15|2733.45|2741.9|2734.2|2741.09|2733.39|35
1646831680000|2022-03-09 13:14:40|2741.19|2733.49|2740.6|2732.9|2741.19|2733.49|2740.33|2732.63|31
1646831690000|2022-03-09 13:14:50|2740.65|2732.95|2740.69|2732.99|2740.78|2733.08|2740.58|2732.88|30
1646831700000|2022-03-09 13:15:00|2740.71|2733.01|2741.08|2733.38|2741.22|2733.52|2740.71|2733.01|28
1646831710000|2022-03-09 13:15:10|2741.09|2733.39|2741.13|2733.43|2741.61|2733.91|2741.09|2733.39|33
1646831720000|2022-03-09 13:15:20|2741.03|2733.33|2740.93|2733.23|2741.08|2733.38|2740.59|2732.89|34
1646831730000|2022-03-09 13:15:30|2740.79|2733.09|2740.82|2733.12|2740.96|2733.26|2740.79|2733.09|30
1646831740000|2022-03-09 13:15:40|2740.83|2733.13|2741.13|2733.43|2741.22|2733.52|2740.68|2732.98|33
1646831750000|2022-03-09 13:15:50|2740.91|2733.21|2741.39|2733.69|2742.03|2734.33|2740.91|2733.21|37
1646831760000|2022-03-09 13:16:00|2741.1|2733.4|2741.18|2733.48|2741.32|2733.62|2741.01|2733.31|26
1646831770000|2022-03-09 13:16:10|2740.71|2733.01|2740.08|2732.38|2740.82|2733.12|2739.84|2732.14|32
1646831780000|2022-03-09 13:16:20|2739.94|2732.24|2740.78|2733.08|2740.93|2733.23|2739.94|2732.24|28
1646831790000|2022-03-09 13:16:30|2740.89|2733.19|2740.9|2733.2|2740.99|2733.29|2740.83|2733.13|27
1646831800000|2022-03-09 13:16:40|2740.98|2733.28|2735.61|2727.91|2740.99|2733.29|2735.06|2727.36|29
1646831810000|2022-03-09 13:16:50|2735.79|2728.09|2734.75|2727.05|2737.33|2729.63|2734.75|2727.05|36
1646831820000|2022-03-09 13:17:00|2734.73|2727.03|2734.26|2726.56|2734.83|2727.13|2734.06|2726.36|37
1646831830000|2022-03-09 13:17:10|2734.16|2726.46|2736.63|2728.93|2736.91|2729.21|2734.16|2726.46|39
1646831840000|2022-03-09 13:17:20|2736.53|2728.83|2736.97|2729.27|2737.16|2729.46|2736.4|2728.7|34
1646831850000|2022-03-09 13:17:30|2736.94|2729.24|2738.83|2731.13|2738.93|2731.23|2736.93|2729.23|38
1646831860000|2022-03-09 13:17:40|2738.68|2730.98|2738.82|2731.12|2738.82|2731.12|2737.72|2730.02|39
1646831870000|2022-03-09 13:17:50|2738.85|2731.15|2738.18|2730.48|2739.03|2731.33|2738.06|2730.36|37
1646831880000|2022-03-09 13:18:00|2738.13|2730.43|2739.76|2732.06|2739.82|2732.12|2738.13|2730.43|39
1646831890000|2022-03-09 13:18:10|2739.73|2732.03|2740.66|2732.96|2740.66|2732.96|2739.67|2731.97|33
1646831900000|2022-03-09 13:18:20|2740.61|2732.91|2740.52|2732.82|2740.76|2733.06|2740.38|2732.68|33
1646831910000|2022-03-09 13:18:30|2740.5|2732.8|2740.29|2732.59|2740.74|2733.04|2740.28|2732.58|37
1646831920000|2022-03-09 13:18:40|2740.3|2732.6|2740.78|2733.08|2740.78|2733.08|2740.3|2732.6|28
1646831930000|2022-03-09 13:18:50|2740.76|2733.06|2741.07|2733.37|2741.08|2733.38|2740.76|2733.06|25
1646831940000|2022-03-09 13:19:00|2741.17|2733.47|2741.14|2733.44|2741.36|2733.66|2741.03|2733.33|26
1646831950000|2022-03-09 13:19:10|2741.04|2733.34|2741.87|2734.17|2741.87|2734.17|2740.93|2733.23|35
1646831960000|2022-03-09 13:19:20|2741.69|2733.99|2743.05|2735.35|2743.08|2735.38|2741.69|2733.99|34
1646831970000|2022-03-09 13:19:30|2743.34|2735.64|2743.43|2735.73|2744.26|2736.56|2743.14|2735.44|36
1646831980000|2022-03-09 13:19:40|2743.34|2735.64|2743.65|2735.95|2743.85|2736.15|2743.34|2735.64|37
1646831990000|2022-03-09 13:19:50|2743.54|2735.84|2743.63|2735.93|2743.67|2735.97|2743.52|2735.82|20
1646832000000|2022-03-09 13:20:00|2743.62|2735.92|2745.51|2737.81|2745.54|2737.84|2743.62|2735.92|38
1646832010000|2022-03-09 13:20:10|2745.54|2737.84|2746.7|2739|2746.7|2739|2745.54|2737.84|38
1646832020000|2022-03-09 13:20:20|2746.73|2739.03|2747.73|2740.03|2747.92|2740.22|2746.73|2739.03|39
1646832030000|2022-03-09 13:20:30|2747.75|2740.05|2747.4|2739.7|2747.75|2740.05|2747.13|2739.43|34
1646832040000|2022-03-09 13:20:40|2747.45|2739.75|2747.41|2739.71|2747.68|2739.98|2747.39|2739.69|35
1646832050000|2022-03-09 13:20:50|2747.34|2739.64|2747.26|2739.56|2747.34|2739.64|2747.18|2739.48|30
1646832060000|2022-03-09 13:21:00|2747.24|2739.54|2746.16|2738.46|2747.55|2739.85|2746.16|2738.46|35
1646832070000|2022-03-09 13:21:10|2746.1|2738.4|2743.03|2735.33|2746.1|2738.4|2742.96|2735.26|37
1646832080000|2022-03-09 13:21:20|2742.89|2735.19|2743.43|2735.73|2743.43|2735.73|2742.3|2734.6|33
1646832090000|2022-03-09 13:21:30|2743.62|2735.92|2743.97|2736.27|2744.29|2736.59|2743.62|2735.92|37
1646832100000|2022-03-09 13:21:40|2743.96|2736.26|2744.12|2736.42|2744.28|2736.58|2743.91|2736.21|37
1646832110000|2022-03-09 13:21:50|2744.04|2736.34|2743.53|2735.83|2744.15|2736.45|2743.53|2735.83|33
1646832120000|2022-03-09 13:22:00|2743.04|2735.34|2742.6|2734.9|2743.34|2735.64|2742.34|2734.64|38
1646832130000|2022-03-09 13:22:10|2742.65|2734.95|2744.08|2736.38|2744.18|2736.48|2742.64|2734.94|35
1646832140000|2022-03-09 13:22:20|2743.97|2736.27|2743.96|2736.26|2744.3|2736.6|2743.81|2736.11|33
1646832150000|2022-03-09 13:22:30|2743.85|2736.15|2743.66|2735.96|2744.44|2736.74|2743.6|2735.9|34
1646832160000|2022-03-09 13:22:40|2743.56|2735.86|2743.8|2736.1|2743.89|2736.19|2743.49|2735.79|32
1646832170000|2022-03-09 13:22:50|2743.66|2735.96|2743.61|2735.91|2744.02|2736.32|2743.41|2735.71|35
1646832180000|2022-03-09 13:23:00|2743.45|2735.75|2742.34|2734.64|2743.49|2735.79|2741.98|2734.28|35
1646832190000|2022-03-09 13:23:10|2742.31|2734.61|2742.97|2735.27|2743.04|2735.34|2742.31|2734.61|31
1646832200000|2022-03-09 13:23:20|2742.81|2735.11|2742.39|2734.69|2742.97|2735.27|2741.68|2733.98|35
1646832210000|2022-03-09 13:23:30|2743.05|2735.35|2742.08|2734.38|2743.58|2735.88|2742.03|2734.33|34
1646832220000|2022-03-09 13:23:40|2742.12|2734.42|2739.87|2732.17|2742.12|2734.42|2739.83|2732.13|35
1646832230000|2022-03-09 13:23:50|2739.8|2732.1|2739.17|2731.47|2739.8|2732.1|2738.92|2731.22|35
1646832240000|2022-03-09 13:24:00|2739.06|2731.36|2740.44|2732.74|2740.44|2732.74|2738.76|2731.06|36
1646832250000|2022-03-09 13:24:10|2740.41|2732.71|2740.7|2733|2740.7|2733|2740.08|2732.38|23
1646832260000|2022-03-09 13:24:20|2740.68|2732.98|2740.45|2732.75|2740.75|2733.05|2740.42|2732.72|28
1646832270000|2022-03-09 13:24:30|2740.37|2732.67|2742.14|2734.44|2742.15|2734.45|2740.37|2732.67|38
1646832280000|2022-03-09 13:24:40|2741.75|2734.05|2741.27|2733.57|2741.87|2734.17|2741.19|2733.49|37
1646832290000|2022-03-09 13:24:50|2741.37|2733.67|2741.25|2733.55|2741.65|2733.95|2741.25|2733.55|33
1646832300000|2022-03-09 13:25:00|2741.09|2733.39|2741.17|2733.47|2741.17|2733.47|2740.33|2732.63|32
1646832310000|2022-03-09 13:25:10|2741.06|2733.36|2741.55|2733.85|2741.62|2733.92|2740.74|2733.04|32
1646832320000|2022-03-09 13:25:20|2741.57|2733.87|2742.19|2734.49|2743.27|2735.57|2741.57|2733.87|32
1646832330000|2022-03-09 13:25:30|2742.2|2734.5|2743.87|2736.17|2743.88|2736.18|2742.1|2734.4|27
1646832340000|2022-03-09 13:25:40|2743.82|2736.12|2744.25|2736.55|2744.33|2736.63|2743.82|2736.12|9
1646832350000|2022-03-09 13:25:50|2744.27|2736.57|2743.77|2736.07|2744.53|2736.83|2743.74|2736.04|31
1646832360000|2022-03-09 13:26:00|2744.02|2736.32|2743.66|2735.96|2744.11|2736.41|2743.51|2735.81|29
1646832370000|2022-03-09 13:26:10|2744.03|2736.33|2744.35|2736.65|2744.9|2737.2|2743.93|2736.23|32
1646832380000|2022-03-09 13:26:20|2744.3|2736.6|2744.2|2736.5|2744.34|2736.64|2743.9|2736.2|28
1646832390000|2022-03-09 13:26:30|2744.11|2736.41|2744.29|2736.59|2744.43|2736.73|2744.11|2736.41|29
1646832400000|2022-03-09 13:26:40|2744.3|2736.6|2744.01|2736.31|2744.31|2736.61|2743.93|2736.23|22
1646832410000|2022-03-09 13:26:50|2743.98|2736.28|2744.31|2736.61|2744.36|2736.66|2743.93|2736.23|25
1646832420000|2022-03-09 13:27:00|2744.46|2736.76|2744.14|2736.44|2744.63|2736.93|2744.07|2736.37|33
1646832430000|2022-03-09 13:27:10|2744.06|2736.36|2744.58|2736.88|2744.63|2736.93|2744.01|2736.31|26
1646832440000|2022-03-09 13:27:20|2744.55|2736.85|2744.67|2736.97|2744.69|2736.99|2744.41|2736.71|26
1646832450000|2022-03-09 13:27:30|2744.57|2736.87|2744.62|2736.92|2744.67|2736.97|2744.46|2736.76|19
1646832460000|2022-03-09 13:27:40|2744.47|2736.77|2744.86|2737.16|2745.21|2737.51|2744.35|2736.65|36
1646832470000|2022-03-09 13:27:50|2744.55|2736.85|2744.56|2736.86|2744.87|2737.17|2744.33|2736.63|32
1646832480000|2022-03-09 13:28:00|2744.48|2736.78|2744.87|2737.17|2744.87|2737.17|2744.41|2736.71|22
1646832490000|2022-03-09 13:28:10|2744.6|2736.9|2744.48|2736.78|2744.81|2737.11|2744.15|2736.45|30
1646832500000|2022-03-09 13:28:20|2744.38|2736.68|2743.01|2735.31|2744.54|2736.84|2743.01|2735.31|28
1646832510000|2022-03-09 13:28:30|2743.23|2735.53|2742.82|2735.12|2743.23|2735.53|2742.63|2734.93|32
1646832520000|2022-03-09 13:28:40|2742.85|2735.15|2742.38|2734.68|2742.86|2735.16|2741.87|2734.17|37
1646832530000|2022-03-09 13:28:50|2742.42|2734.72|2742.69|2734.99|2742.69|2734.99|2742.34|2734.64|29
1646832540000|2022-03-09 13:29:00|2742.42|2734.72|2742.49|2734.79|2742.69|2734.99|2742.14|2734.44|29
1646832550000|2022-03-09 13:29:10|2742.36|2734.66|2743.58|2735.88|2743.86|2736.16|2742.06|2734.36|33
1646832560000|2022-03-09 13:29:20|2743.8|2736.1|2743.13|2735.43|2743.8|2736.1|2743.13|2735.43|23
1646832570000|2022-03-09 13:29:30|2743.16|2735.46|2740.65|2732.95|2743.64|2735.94|2740.65|2732.95|28
1646832580000|2022-03-09 13:29:40|2740.57|2732.87|2740.88|2733.18|2740.88|2733.18|2739.9|2732.2|32
1646832590000|2022-03-09 13:29:50|2740.9|2733.2|2740.49|2732.79|2740.9|2733.2|2740.39|2732.69|19
1646832600000|2022-03-09 13:30:00|2740.52|2732.82|2740.44|2732.74|2740.69|2732.99|2740.42|2732.72|27
1646832610000|2022-03-09 13:30:10|2740.48|2732.78|2742.1|2734.4|2742.1|2734.4|2740.42|2732.72|34
1646832620000|2022-03-09 13:30:20|2742.25|2734.55|2742.89|2735.19|2742.89|2735.19|2741.43|2733.73|35
1646832630000|2022-03-09 13:30:30|2742.84|2735.14|2741.8|2734.1|2742.91|2735.21|2741.03|2733.33|34
1646832640000|2022-03-09 13:30:40|2742.05|2734.35|2742.98|2735.28|2743.41|2735.71|2742.05|2734.35|35
1646832650000|2022-03-09 13:30:50|2742.95|2735.25|2742.24|2734.54|2743.15|2735.45|2741.85|2734.15|33
1646832660000|2022-03-09 13:31:00|2742.15|2734.45|2742.41|2734.71|2742.71|2735.01|2742.14|2734.44|29
1646832670000|2022-03-09 13:31:10|2742.38|2734.68|2742.27|2734.57|2742.39|2734.69|2742.24|2734.54|28
1646832680000|2022-03-09 13:31:20|2742.33|2734.63|2742.51|2734.81|2742.68|2734.98|2742.33|2734.63|27
1646832690000|2022-03-09 13:31:30|2742.49|2734.79|2742.28|2734.58|2742.51|2734.81|2742.28|2734.58|26
1646832700000|2022-03-09 13:31:40|2742.27|2734.57|2743.22|2735.52|2743.93|2736.23|2742.25|2734.55|29
1646832710000|2022-03-09 13:31:50|2743.02|2735.32|2743.34|2735.64|2743.34|2735.64|2742.84|2735.14|28
1646832720000|2022-03-09 13:32:00|2743.35|2735.65|2743.02|2735.32|2743.39|2735.69|2742.57|2734.87|29
1646832730000|2022-03-09 13:32:10|2743.05|2735.35|2741.9|2734.2|2743.17|2735.47|2741.9|2734.2|36
1646832740000|2022-03-09 13:32:20|2741.75|2734.05|2741.32|2733.62|2741.95|2734.25|2740.95|2733.25|36
1646832750000|2022-03-09 13:32:30|2741.23|2733.53|2741.96|2734.26|2742.28|2734.58|2741.2|2733.5|31
1646832760000|2022-03-09 13:32:40|2741.89|2734.19|2741.85|2734.15|2742.3|2734.6|2741.79|2734.09|35
1646832770000|2022-03-09 13:32:50|2741.86|2734.16|2741.58|2733.88|2741.86|2734.16|2741.19|2733.49|37
1646832780000|2022-03-09 13:33:00|2741.59|2733.89|2741.04|2733.34|2741.78|2734.08|2740.45|2732.75|38
1646832790000|2022-03-09 13:33:10|2741.03|2733.33|2741.06|2733.36|2741.34|2733.64|2740.7|2733|35
1646832800000|2022-03-09 13:33:20|2740.84|2733.14|2741.07|2733.37|2741.07|2733.37|2739.79|2732.09|38
1646832810000|2022-03-09 13:33:30|2741.17|2733.47|2740.83|2733.13|2741.51|2733.81|2740.61|2732.91|36
1646832820000|2022-03-09 13:33:40|2740.84|2733.14|2740.59|2732.89|2740.89|2733.19|2740.55|2732.85|25
1646832830000|2022-03-09 13:33:50|2740.57|2732.87|2740.64|2732.94|2740.71|2733.01|2740.35|2732.65|19
1646832840000|2022-03-09 13:34:00|2740.39|2732.69|2740.88|2733.18|2741.82|2734.12|2740.34|2732.64|35
1646832850000|2022-03-09 13:34:10|2740.95|2733.25|2740.41|2732.71|2741.08|2733.38|2739.82|2732.12|34
1646832860000|2022-03-09 13:34:20|2740.22|2732.52|2739.9|2732.2|2740.44|2732.74|2739.89|2732.19|27
1646832870000|2022-03-09 13:34:30|2739.89|2732.19|2738.33|2730.63|2740.09|2732.39|2738.33|2730.63|28
1646832880000|2022-03-09 13:34:40|2738.31|2730.61|2738.38|2730.68|2738.47|2730.77|2737.75|2730.05|33
1646832890000|2022-03-09 13:34:50|2738.02|2730.32|2737.52|2729.82|2738.22|2730.52|2737.5|2729.8|39
1646832900000|2022-03-09 13:35:00|2737.54|2729.84|2738.65|2730.95|2738.83|2731.13|2737.35|2729.65|36
1646832910000|2022-03-09 13:35:10|2738.72|2731.02|2739.25|2731.55|2739.69|2731.99|2738.61|2730.91|28
1646832920000|2022-03-09 13:35:20|2739.18|2731.48|2739.04|2731.34|2739.29|2731.59|2738.77|2731.07|30
1646832930000|2022-03-09 13:35:30|2739.01|2731.31|2739.04|2731.34|2739.23|2731.53|2738.93|2731.23|19
1646832940000|2022-03-09 13:35:40|2739.22|2731.52|2739.03|2731.33|2739.27|2731.57|2738.99|2731.29|28
1646832950000|2022-03-09 13:35:50|2738.98|2731.28|2738.69|2730.99|2739.11|2731.41|2738.5|2730.8|34
1646832960000|2022-03-09 13:36:00|2738.82|2731.12|2739.12|2731.42|2739.39|2731.69|2738.82|2731.12|26
1646832970000|2022-03-09 13:36:10|2739.08|2731.38|2738.63|2730.93|2739.14|2731.44|2738.55|2730.85|29
1646832980000|2022-03-09 13:36:20|2738.64|2730.94|2739.13|2731.43|2739.2|2731.5|2738.64|2730.94|21
1646832990000|2022-03-09 13:36:30|2738.93|2731.23|2739.02|2731.32|2739.17|2731.47|2738.81|2731.11|29
1646833000000|2022-03-09 13:36:40|2738.97|2731.27|2738.99|2731.29|2738.99|2731.29|2738.37|2730.67|34
1646833010000|2022-03-09 13:36:50|2739.25|2731.55|2740.61|2732.91|2740.61|2732.91|2739.24|2731.54|36
1646833020000|2022-03-09 13:37:00|2740.62|2732.92|2739.25|2731.55|2740.62|2732.92|2739.25|2731.55|32
1646833030000|2022-03-09 13:37:10|2739.16|2731.46|2738.49|2730.79|2739.22|2731.52|2738.36|2730.66|36
1646833040000|2022-03-09 13:37:20|2738.5|2730.8|2738.41|2730.71|2738.69|2730.99|2738.35|2730.65|23
1646833050000|2022-03-09 13:37:30|2738.22|2730.52|2737.84|2730.14|2738.22|2730.52|2737.63|2729.93|26
1646833060000|2022-03-09 13:37:40|2737.85|2730.15|2738.16|2730.46|2738.22|2730.52|2737.83|2730.13|28
1646833070000|2022-03-09 13:37:50|2738.12|2730.42|2737.94|2730.24|2738.12|2730.42|2737.68|2729.98|31
1646833080000|2022-03-09 13:38:00|2737.9|2730.2|2738.21|2730.51|2738.21|2730.51|2737.89|2730.19|28
1646833090000|2022-03-09 13:38:10|2738.22|2730.52|2737.49|2729.79|2738.22|2730.52|2737.27|2729.57|32
1646833100000|2022-03-09 13:38:20|2737.76|2730.06|2737.96|2730.26|2738.21|2730.51|2737.76|2730.06|29
1646833110000|2022-03-09 13:38:30|2738|2730.3|2736.18|2728.48|2738.01|2730.31|2736.03|2728.33|31
1646833120000|2022-03-09 13:38:40|2735.9|2728.2|2736.19|2728.49|2736.35|2728.65|2734.55|2726.85|36
1646833130000|2022-03-09 13:38:50|2736.44|2728.74|2735.82|2728.12|2736.66|2728.96|2735.82|2728.12|35
1646833140000|2022-03-09 13:39:00|2735.76|2728.06|2736.82|2729.12|2736.86|2729.16|2735.51|2727.81|30
1646833150000|2022-03-09 13:39:10|2736.73|2729.03|2736.08|2728.38|2736.73|2729.03|2735.88|2728.18|28
1646833160000|2022-03-09 13:39:20|2736.07|2728.37|2736.31|2728.61|2736.35|2728.65|2735.78|2728.08|27
1646833170000|2022-03-09 13:39:30|2736.32|2728.62|2736.64|2728.94|2737.31|2729.61|2736.12|2728.42|37
1646833180000|2022-03-09 13:39:40|2736.48|2728.78|2735.76|2728.06|2736.88|2729.18|2735.66|2727.96|27
1646833190000|2022-03-09 13:39:50|2735.8|2728.1|2735.56|2727.86|2736.2|2728.5|2735.26|2727.56|32
1646833200000|2022-03-09 13:40:00|2735.55|2727.85|2735.39|2727.69|2735.74|2728.04|2734.99|2727.29|31
1646833210000|2022-03-09 13:40:10|2735.61|2727.91|2734.55|2726.85|2736.28|2728.58|2733.99|2726.29|39
1646833220000|2022-03-09 13:40:20|2734.43|2726.73|2733.59|2725.89|2734.63|2726.93|2733.44|2725.74|35
1646833230000|2022-03-09 13:40:30|2733.58|2725.88|2733.57|2725.87|2733.75|2726.05|2732.9|2725.2|33
1646833240000|2022-03-09 13:40:40|2733.64|2725.94|2734.06|2726.36|2734.06|2726.36|2733.6|2725.9|33
1646833250000|2022-03-09 13:40:50|2734.13|2726.43|2734.19|2726.49|2734.78|2727.08|2733.94|2726.24|35
1646833260000|2022-03-09 13:41:00|2734.33|2726.63|2734.24|2726.54|2734.92|2727.22|2734.07|2726.37|38
1646833270000|2022-03-09 13:41:10|2734.1|2726.4|2735.5|2727.8|2735.5|2727.8|2734.1|2726.4|32
1646833280000|2022-03-09 13:41:20|2735.32|2727.62|2734.66|2726.96|2735.36|2727.66|2734.64|2726.94|36
1646833290000|2022-03-09 13:41:30|2734.65|2726.95|2735.74|2728.04|2736.02|2728.32|2734.6|2726.9|35
1646833300000|2022-03-09 13:41:40|2735.86|2728.16|2736.34|2728.64|2736.55|2728.85|2735.83|2728.13|36
1646833310000|2022-03-09 13:41:50|2736.2|2728.5|2735.37|2727.67|2736.2|2728.5|2735.31|2727.61|36
1646833320000|2022-03-09 13:42:00|2735.42|2727.72|2734.13|2726.43|2735.62|2727.92|2734.1|2726.4|33
1646833330000|2022-03-09 13:42:10|2734.12|2726.42|2733.32|2725.62|2734.75|2727.05|2733.02|2725.32|34
1646833340000|2022-03-09 13:42:20|2733.29|2725.59|2732.97|2725.27|2733.43|2725.73|2732.48|2724.78|31
1646833350000|2022-03-09 13:42:30|2732.94|2725.24|2732.07|2724.37|2733.13|2725.43|2731.92|2724.22|38
1646833360000|2022-03-09 13:42:40|2732.03|2724.33|2732.62|2724.92|2732.65|2724.95|2731.85|2724.15|32
1646833370000|2022-03-09 13:42:50|2732.43|2724.73|2733.83|2726.13|2733.83|2726.13|2732.39|2724.69|35
1646833380000|2022-03-09 13:43:00|2733.58|2725.88|2734.68|2726.98|2735.46|2727.76|2733.58|2725.88|38
1646833390000|2022-03-09 13:43:10|2734.74|2727.04|2733.23|2725.53|2734.86|2727.16|2733.23|2725.53|33
1646833400000|2022-03-09 13:43:20|2733.22|2725.52|2732.57|2724.87|2733.29|2725.59|2732.26|2724.56|34
1646833410000|2022-03-09 13:43:30|2732.52|2724.82|2732.16|2724.46|2732.99|2725.29|2731.89|2724.19|35
1646833420000|2022-03-09 13:43:40|2732.21|2724.51|2731.83|2724.13|2732.79|2725.09|2731.32|2723.62|35
1646833430000|2022-03-09 13:43:50|2731.8|2724.1|2728.51|2720.81|2732.2|2724.5|2728.51|2720.81|32
1646833440000|2022-03-09 13:44:00|2728.52|2720.82|2729.21|2721.51|2729.81|2722.11|2728.38|2720.68|37
1646833450000|2022-03-09 13:44:10|2729.22|2721.52|2729.52|2721.82|2729.86|2722.16|2729.1|2721.4|37
1646833460000|2022-03-09 13:44:20|2729.56|2721.86|2728.62|2720.92|2729.56|2721.86|2728.62|2720.92|35
1646833470000|2022-03-09 13:44:30|2728.68|2720.98|2728.27|2720.57|2729.2|2721.5|2728.06|2720.36|32
1646833480000|2022-03-09 13:44:40|2728.42|2720.72|2726.28|2718.58|2728.42|2720.72|2726.11|2718.41|38
1646833490000|2022-03-09 13:44:50|2726.2|2718.5|2725.54|2717.84|2726.36|2718.66|2725.03|2717.33|38
1646833500000|2022-03-09 13:45:00|2725.48|2717.78|2724.62|2716.92|2725.88|2718.18|2722.4|2714.7|40
1646833510000|2022-03-09 13:45:10|2724.42|2716.72|2723.84|2716.14|2724.42|2716.72|2723|2715.3|36
1646833520000|2022-03-09 13:45:20|2723.69|2715.99|2725.52|2717.82|2726.16|2718.46|2723.69|2715.99|36
1646833530000|2022-03-09 13:45:30|2725.56|2717.86|2727.35|2719.65|2727.35|2719.65|2725.54|2717.84|39
1646833540000|2022-03-09 13:45:40|2727.44|2719.74|2732.32|2724.62|2732.64|2724.94|2727.44|2719.74|40
1646833550000|2022-03-09 13:45:50|2732.09|2724.39|2732.67|2724.97|2733.91|2726.21|2731.33|2723.63|38
1646833560000|2022-03-09 13:46:00|2732.01|2724.31|2730.99|2723.29|2732.01|2724.31|2730.39|2722.69|37
1646833570000|2022-03-09 13:46:10|2731.05|2723.35|2730.98|2723.28|2731.49|2723.79|2730.58|2722.88|36
1646833580000|2022-03-09 13:46:20|2731.01|2723.31|2731.3|2723.6|2731.83|2724.13|2731.01|2723.31|39
1646833590000|2022-03-09 13:46:30|2731.31|2723.61|2731.37|2723.67|2732.03|2724.33|2731.25|2723.55|34
1646833600000|2022-03-09 13:46:40|2731.36|2723.66|2730.37|2722.67|2731.36|2723.66|2730.26|2722.56|39
1646833610000|2022-03-09 13:46:50|2730.31|2722.61|2731.33|2723.63|2731.33|2723.63|2729.79|2722.09|39
1646833620000|2022-03-09 13:47:00|2731.47|2723.77|2730.81|2723.11|2732.04|2724.34|2730.81|2723.11|38
1646833630000|2022-03-09 13:47:10|2730.7|2723|2730.34|2722.64|2730.7|2723|2729.38|2721.68|40
1646833640000|2022-03-09 13:47:20|2730.33|2722.63|2730.11|2722.41|2730.33|2722.63|2729.92|2722.22|31
1646833650000|2022-03-09 13:47:30|2730.13|2722.43|2730.02|2722.32|2730.21|2722.51|2729.59|2721.89|37
1646833660000|2022-03-09 13:47:40|2730.06|2722.36|2729.67|2721.97|2730.25|2722.55|2729.65|2721.95|30
1646833670000|2022-03-09 13:47:50|2729.66|2721.96|2729.14|2721.44|2730|2722.3|2729.12|2721.42|30
1646833680000|2022-03-09 13:48:00|2729.07|2721.37|2727.75|2720.05|2730.07|2722.37|2727.62|2719.92|38
1646833690000|2022-03-09 13:48:10|2727.8|2720.1|2727.49|2719.79|2727.8|2720.1|2727.23|2719.53|34
1646833700000|2022-03-09 13:48:20|2727.48|2719.78|2727.52|2719.82|2728.09|2720.39|2726.84|2719.14|38
1646833710000|2022-03-09 13:48:30|2727.48|2719.78|2729.17|2721.47|2729.87|2722.17|2727.48|2719.78|36
1646833720000|2022-03-09 13:48:40|2729.14|2721.44|2728.86|2721.16|2729.17|2721.47|2728.6|2720.9|38
1646833730000|2022-03-09 13:48:50|2728.76|2721.06|2728.6|2720.9|2728.89|2721.19|2728.52|2720.82|30
1646833740000|2022-03-09 13:49:00|2728.59|2720.89|2728.83|2721.13|2728.88|2721.18|2728.25|2720.55|25
1646833750000|2022-03-09 13:49:10|2728.84|2721.14|2728.62|2720.92|2728.84|2721.14|2728.6|2720.9|22
1646833760000|2022-03-09 13:49:20|2728.64|2720.94|2729.13|2721.43|2729.36|2721.66|2728.64|2720.94|26
1646833770000|2022-03-09 13:49:30|2729.27|2721.57|2727.76|2720.06|2729.27|2721.57|2727.7|2720|36
1646833780000|2022-03-09 13:49:40|2727.73|2720.03|2727.96|2720.26|2728.08|2720.38|2727.66|2719.96|28
1646833790000|2022-03-09 13:49:50|2728.04|2720.34|2727.87|2720.17|2728.16|2720.46|2727.79|2720.09|29
1646833800000|2022-03-09 13:50:00|2728.01|2720.31|2727.96|2720.26|2728.28|2720.58|2727.45|2719.75|34
1646833810000|2022-03-09 13:50:10|2727.99|2720.29|2728.02|2720.32|2728.25|2720.55|2727.54|2719.84|35
1646833820000|2022-03-09 13:50:20|2727.47|2719.77|2727.77|2720.07|2728.18|2720.48|2727.47|2719.77|34
1646833830000|2022-03-09 13:50:30|2728.11|2720.41|2727.73|2720.03|2728.21|2720.51|2727.71|2720.01|31
1646833840000|2022-03-09 13:50:40|2727.8|2720.1|2727.71|2720.01|2727.83|2720.13|2727.56|2719.86|30
1646833850000|2022-03-09 13:50:50|2727.72|2720.02|2726.61|2718.91|2727.75|2720.05|2726.61|2718.91|29
1646833860000|2022-03-09 13:51:00|2726.69|2718.99|2725.32|2717.62|2726.69|2718.99|2725.27|2717.57|40
1646833870000|2022-03-09 13:51:10|2725.31|2717.61|2725.15|2717.45|2725.45|2717.75|2724.37|2716.67|38
1646833880000|2022-03-09 13:51:20|2724.97|2717.27|2724.66|2716.96|2724.97|2717.27|2724.46|2716.76|33
1646833890000|2022-03-09 13:51:30|2724.89|2717.19|2723.44|2715.74|2724.89|2717.19|2723.43|2715.73|35
1646833900000|2022-03-09 13:51:40|2723.46|2715.76|2721.85|2714.15|2723.46|2715.76|2721.85|2714.15|32
1646833910000|2022-03-09 13:51:50|2721.9|2714.2|2721.63|2713.93|2722.13|2714.43|2721.04|2713.34|34
1646833920000|2022-03-09 13:52:00|2721.86|2714.16|2722.04|2714.34|2722.81|2715.11|2721.64|2713.94|39
1646833930000|2022-03-09 13:52:10|2722.13|2714.43|2722.22|2714.52|2723.11|2715.41|2722.13|2714.43|38
1646833940000|2022-03-09 13:52:20|2722.26|2714.56|2722.22|2714.52|2722.86|2715.16|2721.99|2714.29|34
1646833950000|2022-03-09 13:52:30|2722.32|2714.62|2721.09|2713.39|2722.32|2714.62|2720.96|2713.26|38
1646833960000|2022-03-09 13:52:40|2721.13|2713.43|2717.36|2709.66|2721.23|2713.53|2717.27|2709.57|38
1646833970000|2022-03-09 13:52:50|2717.37|2709.67|2716.93|2709.23|2718.11|2710.41|2716.41|2708.71|39
1646833980000|2022-03-09 13:53:00|2716.94|2709.24|2716.38|2708.68|2717.3|2709.6|2716.18|2708.48|39
1646833990000|2022-03-09 13:53:10|2716.42|2708.72|2718.05|2710.35|2718.36|2710.66|2715.77|2708.07|39
1646834000000|2022-03-09 13:53:20|2718.07|2710.37|2718.78|2711.08|2718.78|2711.08|2717.24|2709.54|34
1646834010000|2022-03-09 13:53:30|2718.93|2711.23|2721.58|2713.88|2721.8|2714.1|2718.93|2711.23|38
1646834020000|2022-03-09 13:53:40|2721.65|2713.95|2721.24|2713.54|2722.71|2715.01|2721.24|2713.54|40
1646834030000|2022-03-09 13:53:50|2721.19|2713.49|2721.45|2713.75|2721.45|2713.75|2720.15|2712.45|39
1646834040000|2022-03-09 13:54:00|2721.44|2713.74|2724.91|2717.21|2724.91|2717.21|2721.44|2713.74|37
1646834050000|2022-03-09 13:54:10|2724.84|2717.14|2725.06|2717.36|2725.5|2717.8|2724.73|2717.03|32
1646834060000|2022-03-09 13:54:20|2725.02|2717.32|2725.12|2717.42|2725.28|2717.58|2724.99|2717.29|35
1646834070000|2022-03-09 13:54:30|2725.02|2717.32|2725.25|2717.55|2725.5|2717.8|2725|2717.3|23
1646834080000|2022-03-09 13:54:40|2725.24|2717.54|2724.68|2716.98|2725.32|2717.62|2724.68|2716.98|33
1646834090000|2022-03-09 13:54:50|2724.59|2716.89|2724.34|2716.64|2724.67|2716.97|2724.26|2716.56|30
1646834100000|2022-03-09 13:55:00|2724.33|2716.63|2723.96|2716.26|2724.36|2716.66|2723.31|2715.61|29
1646834110000|2022-03-09 13:55:10|2724.2|2716.5|2726.15|2718.45|2726.2|2718.5|2724.2|2716.5|37
1646834120000|2022-03-09 13:55:20|2726.14|2718.44|2726.93|2719.23|2728.01|2720.31|2726.09|2718.39|40
1646834130000|2022-03-09 13:55:30|2726.87|2719.17|2725.82|2718.12|2726.87|2719.17|2724.5|2716.8|37
1646834140000|2022-03-09 13:55:40|2725.9|2718.2|2725.18|2717.48|2725.99|2718.29|2724.85|2717.15|39
1646834150000|2022-03-09 13:55:50|2725.12|2717.42|2725.67|2717.97|2725.87|2718.17|2725.03|2717.33|34
1646834160000|2022-03-09 13:56:00|2725.59|2717.89|2724.69|2716.99|2725.79|2718.09|2724.31|2716.61|34
1646834170000|2022-03-09 13:56:10|2724.59|2716.89|2724.45|2716.75|2724.59|2716.89|2723.71|2716.01|35
1646834180000|2022-03-09 13:56:20|2724.44|2716.74|2724.27|2716.57|2724.44|2716.74|2723.9|2716.2|35
1646834190000|2022-03-09 13:56:30|2724.26|2716.56|2724.17|2716.47|2724.26|2716.56|2723.77|2716.07|36
1646834200000|2022-03-09 13:56:40|2723.7|2716|2724.48|2716.78|2724.48|2716.78|2723.24|2715.54|32
1646834210000|2022-03-09 13:56:50|2724.72|2717.02|2725.78|2718.08|2726.43|2718.73|2724.72|2717.02|35
1646834220000|2022-03-09 13:57:00|2725.82|2718.12|2726.95|2719.25|2727.15|2719.45|2725.67|2717.97|29
1646834230000|2022-03-09 13:57:10|2727.05|2719.35|2727.48|2719.78|2728.1|2720.4|2727.02|2719.32|33
1646834240000|2022-03-09 13:57:20|2727.57|2719.87|2728.59|2720.89|2728.59|2720.89|2727.31|2719.61|25
1646834250000|2022-03-09 13:57:30|2728.51|2720.81|2729.89|2722.19|2730.1|2722.4|2728.51|2720.81|30
1646834260000|2022-03-09 13:57:40|2729.82|2722.12|2728.96|2721.26|2729.82|2722.12|2728.61|2720.91|29
1646834270000|2022-03-09 13:57:50|2729.06|2721.36|2731.1|2723.4|2731.1|2723.4|2728.87|2721.17|35
1646834280000|2022-03-09 13:58:00|2730.95|2723.25|2731.59|2723.89|2731.66|2723.96|2730.78|2723.08|33
1646834290000|2022-03-09 13:58:10|2731.57|2723.87|2731.28|2723.58|2731.57|2723.87|2731.02|2723.32|30
1646834300000|2022-03-09 13:58:20|2731.49|2723.79|2731.73|2724.03|2731.73|2724.03|2731.13|2723.43|38
1646834310000|2022-03-09 13:58:30|2731.68|2723.98|2733.4|2725.7|2733.53|2725.83|2731.65|2723.95|35
1646834320000|2022-03-09 13:58:40|2733.25|2725.55|2733.05|2725.35|2733.34|2725.64|2733.01|2725.31|33
1646834330000|2022-03-09 13:58:50|2732.9|2725.2|2732.89|2725.19|2733.28|2725.58|2732.82|2725.12|29
1646834340000|2022-03-09 13:59:00|2732.88|2725.18|2732.23|2724.53|2732.99|2725.29|2732.21|2724.51|33
1646834350000|2022-03-09 13:59:10|2732.24|2724.54|2732.02|2724.32|2732.3|2724.6|2731.9|2724.2|29
1646834360000|2022-03-09 13:59:20|2732.06|2724.36|2731.86|2724.16|2732.21|2724.51|2731.83|2724.13|34
1646834370000|2022-03-09 13:59:30|2731.85|2724.15|2730.34|2722.64|2732.12|2724.42|2730.23|2722.53|36
1646834380000|2022-03-09 13:59:40|2730.48|2722.78|2730.78|2723.08|2731.67|2723.97|2730.48|2722.78|35
1646834390000|2022-03-09 13:59:50|2730.81|2723.11|2731.15|2723.45|2731.22|2723.52|2730.74|2723.04|30
1646834400000|2022-03-09 14:00:00|2731.17|2723.47|2731.46|2723.76|2731.62|2723.92|2731.17|2723.47|30
1646834410000|2022-03-09 14:00:10|2731.45|2723.75|2731.07|2723.37|2731.45|2723.75|2730.94|2723.24|36
1646834420000|2022-03-09 14:00:20|2731.05|2723.35|2731.21|2723.51|2731.21|2723.51|2730.76|2723.06|38
1646834430000|2022-03-09 14:00:30|2731.12|2723.42|2730.67|2722.97|2731.12|2723.42|2730.56|2722.86|31
1646834440000|2022-03-09 14:00:40|2730.7|2723|2730.56|2722.86|2731.1|2723.4|2730.28|2722.58|36
1646834450000|2022-03-09 14:00:50|2730.57|2722.87|2729.68|2721.98|2730.66|2722.96|2729.38|2721.68|36
1646834460000|2022-03-09 14:01:00|2729.72|2722.02|2730.25|2722.55|2730.25|2722.55|2729.54|2721.84|31
1646834470000|2022-03-09 14:01:10|2730.11|2722.41|2730.62|2722.92|2730.62|2722.92|2730.07|2722.37|33
1646834480000|2022-03-09 14:01:20|2730.61|2722.91|2730.36|2722.66|2730.62|2722.92|2730.36|2722.66|29
1646834490000|2022-03-09 14:01:30|2730.37|2722.67|2731.07|2723.37|2731.12|2723.42|2730.37|2722.67|36
1646834500000|2022-03-09 14:01:40|2731.02|2723.32|2732.06|2724.36|2732.27|2724.57|2731.02|2723.32|35
1646834510000|2022-03-09 14:01:50|2732.1|2724.4|2732.2|2724.5|2732.43|2724.73|2731.05|2723.35|38
1646834520000|2022-03-09 14:02:00|2732.23|2724.53|2733.06|2725.36|2733.17|2725.47|2732.22|2724.52|36
1646834530000|2022-03-09 14:02:10|2732.86|2725.16|2734.1|2726.4|2734.1|2726.4|2732.86|2725.16|37
1646834540000|2022-03-09 14:02:20|2734.11|2726.41|2733.63|2725.93|2734.17|2726.47|2733.07|2725.37|34
1646834550000|2022-03-09 14:02:30|2733.49|2725.79|2733.58|2725.88|2733.77|2726.07|2732.98|2725.28|31
1646834560000|2022-03-09 14:02:40|2733.37|2725.67|2733.35|2725.65|2733.7|2726|2733.19|2725.49|34
1646834570000|2022-03-09 14:02:50|2733.16|2725.46|2732.77|2725.07|2733.44|2725.74|2732.64|2724.94|28
1646834580000|2022-03-09 14:03:00|2732.7|2725|2732.17|2724.47|2732.77|2725.07|2732.17|2724.47|25
1646834590000|2022-03-09 14:03:10|2732.12|2724.42|2732.68|2724.98|2732.71|2725.01|2732.11|2724.41|30
1646834600000|2022-03-09 14:03:20|2732.66|2724.96|2732.84|2725.14|2732.99|2725.29|2732.64|2724.94|23
1646834610000|2022-03-09 14:03:30|2732.83|2725.13|2733.2|2725.5|2733.27|2725.57|2732.83|2725.13|37
1646834620000|2022-03-09 14:03:40|2733.24|2725.54|2733.43|2725.73|2733.43|2725.73|2732.97|2725.27|31
1646834630000|2022-03-09 14:03:50|2733.48|2725.78|2733.42|2725.72|2734.13|2726.43|2733.31|2725.61|36
1646834640000|2022-03-09 14:04:00|2733.44|2725.74|2734.01|2726.31|2734.01|2726.31|2733.32|2725.62|35
1646834650000|2022-03-09 14:04:10|2734.12|2726.42|2734.14|2726.44|2734.14|2726.44|2733.18|2725.48|25
1646834660000|2022-03-09 14:04:20|2734.16|2726.46|2734.06|2726.36|2734.16|2726.46|2733.64|2725.94|28
1646834670000|2022-03-09 14:04:30|2734.31|2726.61|2733.97|2726.27|2734.31|2726.61|2733.94|2726.24|28
1646834680000|2022-03-09 14:04:40|2733.98|2726.28|2734.84|2727.14|2734.84|2727.14|2733.98|2726.28|22
1646834690000|2022-03-09 14:04:50|2734.55|2726.85|2734.79|2727.09|2736.01|2728.31|2734.55|2726.85|30
1646834700000|2022-03-09 14:05:00|2734.67|2726.97|2733.33|2725.63|2734.67|2726.97|2732.97|2725.27|34
1646834710000|2022-03-09 14:05:10|2733.25|2725.55|2732.85|2725.15|2733.25|2725.55|2732.58|2724.88|36
1646834720000|2022-03-09 14:05:20|2732.73|2725.03|2733.03|2725.33|2733.16|2725.46|2732.52|2724.82|31
1646834730000|2022-03-09 14:05:30|2733.16|2725.46|2733.05|2725.35|2733.63|2725.93|2732.87|2725.17|35
1646834740000|2022-03-09 14:05:40|2733.06|2725.36|2733.17|2725.47|2733.52|2725.82|2732.57|2724.87|34
1646834750000|2022-03-09 14:05:50|2733.21|2725.51|2734.08|2726.38|2734.09|2726.39|2733.06|2725.36|33
1646834760000|2022-03-09 14:06:00|2734.41|2726.71|2734.38|2726.68|2734.68|2726.98|2734.11|2726.41|38
1646834770000|2022-03-09 14:06:10|2734.14|2726.44|2734.76|2727.06|2735.18|2727.48|2734.14|2726.44|31
1646834780000|2022-03-09 14:06:20|2734.67|2726.97|2734.34|2726.64|2734.78|2727.08|2733.94|2726.24|33
1646834790000|2022-03-09 14:06:30|2734.48|2726.78|2735.46|2727.76|2735.55|2727.85|2734.48|2726.78|35
1646834800000|2022-03-09 14:06:40|2735.51|2727.81|2735.09|2727.39|2735.55|2727.85|2734.89|2727.19|35
1646834810000|2022-03-09 14:06:50|2734.69|2726.99|2735.47|2727.77|2735.51|2727.81|2734.69|2726.99|32
1646834820000|2022-03-09 14:07:00|2735.48|2727.78|2735.02|2727.32|2735.85|2728.15|2734.75|2727.05|28
1646834830000|2022-03-09 14:07:10|2735.01|2727.31|2734.89|2727.19|2735.17|2727.47|2734.66|2726.96|24
1646834840000|2022-03-09 14:07:20|2734.98|2727.28|2735.78|2728.08|2735.78|2728.08|2734.98|2727.28|25
1646834850000|2022-03-09 14:07:30|2735.86|2728.16|2735.72|2728.02|2736.21|2728.51|2735.59|2727.89|32
1646834860000|2022-03-09 14:07:40|2735.7|2728|2735.58|2727.88|2736|2728.3|2735.52|2727.82|35
1646834870000|2022-03-09 14:07:50|2735.57|2727.87|2735.85|2728.15|2736.29|2728.59|2735.53|2727.83|33
1646834880000|2022-03-09 14:08:00|2735.79|2728.09|2740.65|2732.95|2740.88|2733.18|2735.65|2727.95|39
1646834890000|2022-03-09 14:08:10|2740.64|2732.94|2746.43|2738.73|2747.69|2739.99|2740.23|2732.53|38
1646834900000|2022-03-09 14:08:20|2746.39|2738.69|2749.29|2741.59|2751.71|2744.01|2746.31|2738.61|40
1646834910000|2022-03-09 14:08:30|2749.38|2741.68|2747.05|2739.35|2750.46|2742.76|2746.74|2739.04|40
1646834920000|2022-03-09 14:08:40|2747.18|2739.48|2744.98|2737.28|2747.86|2740.16|2743.42|2735.72|39
1646834930000|2022-03-09 14:08:50|2744.99|2737.29|2742.08|2734.38|2744.99|2737.29|2742.08|2734.38|40
1646834940000|2022-03-09 14:09:00|2742.16|2734.46|2745.36|2737.66|2745.44|2737.74|2740.51|2732.81|40
1646834950000|2022-03-09 14:09:10|2745.44|2737.74|2748.31|2740.61|2748.31|2740.61|2744.54|2736.84|40
1646834960000|2022-03-09 14:09:20|2748.09|2740.39|2748.28|2740.58|2748.34|2740.64|2746.77|2739.07|36
1646834970000|2022-03-09 14:09:30|2748.31|2740.61|2748.99|2741.29|2749.26|2741.56|2746.9|2739.2|40
1646834980000|2022-03-09 14:09:40|2748.89|2741.19|2747.75|2740.05|2749.29|2741.59|2747.75|2740.05|38
1646834990000|2022-03-09 14:09:50|2747.73|2740.03|2748.7|2741|2748.82|2741.12|2747.28|2739.58|37
1646835000000|2022-03-09 14:10:00|2748.68|2740.98|2747.65|2739.95|2748.82|2741.12|2747.55|2739.85|40
1646835010000|2022-03-09 14:10:10|2747.54|2739.84|2744.76|2737.06|2747.54|2739.84|2744.49|2736.79|37
1646835020000|2022-03-09 14:10:20|2744.87|2737.17|2744.22|2736.52|2744.99|2737.29|2743.66|2735.96|38
1646835030000|2022-03-09 14:10:30|2743.99|2736.29|2744.15|2736.45|2745|2737.3|2743.41|2735.71|37
1646835040000|2022-03-09 14:10:40|2744.23|2736.53|2744.28|2736.58|2744.86|2737.16|2743.48|2735.78|39
1646835050000|2022-03-09 14:10:50|2744.24|2736.54|2745.33|2737.63|2745.34|2737.64|2744.24|2736.54|34
1646835060000|2022-03-09 14:11:00|2745.18|2737.48|2743.96|2736.26|2745.32|2737.62|2743.84|2736.14|36
1646835070000|2022-03-09 14:11:10|2744|2736.3|2745.18|2737.48|2745.18|2737.48|2744|2736.3|38
1646835080000|2022-03-09 14:11:20|2745.08|2737.38|2745.94|2738.24|2746.09|2738.39|2744.91|2737.21|36
1646835090000|2022-03-09 14:11:30|2745.91|2738.21|2748.88|2741.18|2748.88|2741.18|2745.91|2738.21|38
1646835100000|2022-03-09 14:11:40|2748.89|2741.19|2748.97|2741.27|2749.14|2741.44|2748.38|2740.68|40
1646835110000|2022-03-09 14:11:50|2749.08|2741.38|2750.19|2742.49|2750.67|2742.97|2749.06|2741.36|34
1646835120000|2022-03-09 14:12:00|2750.14|2742.44|2748.29|2740.59|2750.14|2742.44|2748.13|2740.43|37
1646835130000|2022-03-09 14:12:10|2748.13|2740.43|2748.65|2740.95|2748.77|2741.07|2747.93|2740.23|38
1646835140000|2022-03-09 14:12:20|2748.6|2740.9|2750.07|2742.37|2751.06|2743.36|2748.6|2740.9|38
1646835150000|2022-03-09 14:12:30|2749.88|2742.18|2749.42|2741.72|2749.88|2742.18|2748.73|2741.03|38
1646835160000|2022-03-09 14:12:40|2749.56|2741.86|2748.67|2740.97|2749.71|2742.01|2748.61|2740.91|34
1646835170000|2022-03-09 14:12:50|2748.73|2741.03|2748.15|2740.45|2748.79|2741.09|2748.06|2740.36|34
1646835180000|2022-03-09 14:13:00|2748.05|2740.35|2747.4|2739.7|2748.77|2741.07|2747.36|2739.66|36
1646835190000|2022-03-09 14:13:10|2747.35|2739.65|2747.14|2739.44|2747.84|2740.14|2746.95|2739.25|34
1646835200000|2022-03-09 14:13:20|2747.1|2739.4|2746.18|2738.48|2747.19|2739.49|2745.73|2738.03|40
1646835210000|2022-03-09 14:13:30|2746.15|2738.45|2743.92|2736.22|2746.15|2738.45|2742.06|2734.36|39
1646835220000|2022-03-09 14:13:40|2743.87|2736.17|2744.47|2736.77|2744.47|2736.77|2743.23|2735.53|40
1646835230000|2022-03-09 14:13:50|2744.51|2736.81|2745.89|2738.19|2746.73|2739.03|2744.45|2736.75|36
1646835240000|2022-03-09 14:14:00|2745.79|2738.09|2744.79|2737.09|2746.08|2738.38|2744.65|2736.95|36
1646835250000|2022-03-09 14:14:10|2744.69|2736.99|2743.52|2735.82|2744.74|2737.04|2743.49|2735.79|31
1646835260000|2022-03-09 14:14:20|2743.51|2735.81|2742.97|2735.27|2743.74|2736.04|2742.88|2735.18|34
1646835270000|2022-03-09 14:14:30|2742.98|2735.28|2742.59|2734.89|2743.31|2735.61|2742.21|2734.51|33
1646835280000|2022-03-09 14:14:40|2741.96|2734.26|2741.64|2733.94|2741.96|2734.26|2741.2|2733.5|38
1646835290000|2022-03-09 14:14:50|2741.5|2733.8|2741.06|2733.36|2741.7|2734|2740.8|2733.1|36
1646835300000|2022-03-09 14:15:00|2741.16|2733.46|2741.13|2733.43|2741.9|2734.2|2740.85|2733.15|35
1646835310000|2022-03-09 14:15:10|2741.09|2733.39|2740.33|2732.63|2741.1|2733.4|2740.07|2732.37|33
1646835320000|2022-03-09 14:15:20|2740.56|2732.86|2740.18|2732.48|2740.86|2733.16|2740.15|2732.45|31
1646835330000|2022-03-09 14:15:30|2740.27|2732.57|2741.19|2733.49|2741.44|2733.74|2740.27|2732.57|29
1646835340000|2022-03-09 14:15:40|2741.37|2733.67|2743.55|2735.85|2743.55|2735.85|2741.37|2733.67|39
1646835350000|2022-03-09 14:15:50|2743.87|2736.17|2744.54|2736.84|2745.12|2737.42|2743.87|2736.17|36
1646835360000|2022-03-09 14:16:00|2744.53|2736.83|2743.73|2736.03|2744.56|2736.86|2743.57|2735.87|36
1646835370000|2022-03-09 14:16:10|2743.7|2736|2742.39|2734.69|2743.7|2736|2741.85|2734.15|39
1646835380000|2022-03-09 14:16:20|2742.34|2734.64|2743.13|2735.43|2743.18|2735.48|2741.98|2734.28|38
1646835390000|2022-03-09 14:16:30|2743.11|2735.41|2743.93|2736.23|2743.93|2736.23|2743.03|2735.33|37
1646835400000|2022-03-09 14:16:40|2744.08|2736.38|2742.96|2735.26|2744.08|2736.38|2742.71|2735.01|34
1646835410000|2022-03-09 14:16:50|2743|2735.3|2742.75|2735.05|2743.34|2735.64|2742.41|2734.71|36
1646835420000|2022-03-09 14:17:00|2742.66|2734.96|2742.94|2735.24|2743.19|2735.49|2742.5|2734.8|37
1646835430000|2022-03-09 14:17:10|2742.97|2735.27|2741.98|2734.28|2743.45|2735.75|2741.89|2734.19|38
1646835440000|2022-03-09 14:17:20|2741.95|2734.25|2742.26|2734.56|2742.36|2734.66|2741.8|2734.1|33
1646835450000|2022-03-09 14:17:30|2742.4|2734.7|2742.15|2734.45|2742.67|2734.97|2742.05|2734.35|39
1646835460000|2022-03-09 14:17:40|2742.14|2734.44|2742.27|2734.57|2742.72|2735.02|2741.63|2733.93|37
1646835470000|2022-03-09 14:17:50|2741.93|2734.23|2739.29|2731.59|2741.93|2734.23|2739.29|2731.59|40
1646835480000|2022-03-09 14:18:00|2739.42|2731.72|2739.03|2731.33|2740.11|2732.41|2739.01|2731.31|36
1646835490000|2022-03-09 14:18:10|2739.8|2732.1|2739.99|2732.29|2740.22|2732.52|2739.7|2732|38
1646835500000|2022-03-09 14:18:20|2740.03|2732.33|2738.66|2730.96|2740.09|2732.39|2738.44|2730.74|30
1646835510000|2022-03-09 14:18:30|2738.72|2731.02|2738.89|2731.19|2739.04|2731.34|2738.57|2730.87|32
1646835520000|2022-03-09 14:18:40|2738.6|2730.9|2739.25|2731.55|2739.28|2731.58|2738.6|2730.9|35
1646835530000|2022-03-09 14:18:50|2739.28|2731.58|2740.15|2732.45|2740.69|2732.99|2739.28|2731.58|32
1646835540000|2022-03-09 14:19:00|2739.91|2732.21|2738.33|2730.63|2740.26|2732.56|2738.33|2730.63|34
1646835550000|2022-03-09 14:19:10|2738.2|2730.5|2736.89|2729.19|2738.47|2730.77|2736.68|2728.98|38
1646835560000|2022-03-09 14:19:20|2736.7|2729|2738.24|2730.54|2738.24|2730.54|2736.7|2729|37
1646835570000|2022-03-09 14:19:30|2738.32|2730.62|2740.46|2732.76|2741.25|2733.55|2738.32|2730.62|40
1646835580000|2022-03-09 14:19:40|2740.66|2732.96|2739.15|2731.45|2740.84|2733.14|2739.08|2731.38|38
1646835590000|2022-03-09 14:19:50|2739.17|2731.47|2738.98|2731.28|2739.19|2731.49|2738.65|2730.95|34
1646835600000|2022-03-09 14:20:00|2738.99|2731.29|2738.82|2731.12|2739.54|2731.84|2738.68|2730.98|36
1646835610000|2022-03-09 14:20:10|2738.85|2731.15|2739.56|2731.86|2739.64|2731.94|2738.59|2730.89|38
1646835620000|2022-03-09 14:20:20|2739.59|2731.89|2740.43|2732.73|2740.71|2733.01|2739.59|2731.89|34
1646835630000|2022-03-09 14:20:30|2740.41|2732.71|2740.46|2732.76|2740.67|2732.97|2740.25|2732.55|38
1646835640000|2022-03-09 14:20:40|2740.43|2732.73|2740.54|2732.84|2740.72|2733.02|2740.09|2732.39|36
1646835650000|2022-03-09 14:20:50|2740.73|2733.03|2740.84|2733.14|2741.11|2733.41|2740.44|2732.74|36
1646835660000|2022-03-09 14:21:00|2740.74|2733.04|2740.77|2733.07|2740.89|2733.19|2740.51|2732.81|29
1646835670000|2022-03-09 14:21:10|2740.71|2733.01|2740.69|2732.99|2740.85|2733.15|2740.53|2732.83|34
1646835680000|2022-03-09 14:21:20|2740.7|2733|2740.83|2733.13|2740.92|2733.22|2740.53|2732.83|34
1646835690000|2022-03-09 14:21:30|2740.82|2733.12|2741.59|2733.89|2741.86|2734.16|2740.72|2733.02|31
1646835700000|2022-03-09 14:21:40|2741.63|2733.93|2740.88|2733.18|2741.78|2734.08|2740.43|2732.73|37
1646835710000|2022-03-09 14:21:50|2740.86|2733.16|2739.58|2731.88|2740.86|2733.16|2739.4|2731.7|29
1646835720000|2022-03-09 14:22:00|2739.55|2731.85|2739.57|2731.87|2740.09|2732.39|2739.38|2731.68|34
1646835730000|2022-03-09 14:22:10|2739.52|2731.82|2739.25|2731.55|2739.78|2732.08|2739.25|2731.55|33
1646835740000|2022-03-09 14:22:20|2739.26|2731.56|2739.23|2731.53|2739.99|2732.29|2739.23|2731.53|33
1646835750000|2022-03-09 14:22:30|2739.38|2731.68|2739.84|2732.14|2740.18|2732.48|2739.38|2731.68|38
1646835760000|2022-03-09 14:22:40|2739.98|2732.28|2740.06|2732.36|2740.07|2732.37|2739.76|2732.06|32
1646835770000|2022-03-09 14:22:50|2740.05|2732.35|2741.62|2733.92|2741.62|2733.92|2739.97|2732.27|31
1646835780000|2022-03-09 14:23:00|2741.76|2734.06|2742.16|2734.46|2742.43|2734.73|2741.76|2734.06|37
1646835790000|2022-03-09 14:23:10|2742.17|2734.47|2741.73|2734.03|2742.26|2734.56|2741.67|2733.97|35
1646835800000|2022-03-09 14:23:20|2741.68|2733.98|2740.22|2732.52|2741.68|2733.98|2739.86|2732.16|33
1646835810000|2022-03-09 14:23:30|2740.24|2732.54|2740.21|2732.51|2740.3|2732.6|2739.85|2732.15|33
1646835820000|2022-03-09 14:23:40|2740.09|2732.39|2739.89|2732.19|2740.38|2732.68|2739.88|2732.18|33
1646835830000|2022-03-09 14:23:50|2739.91|2732.21|2740.31|2732.61|2740.82|2733.12|2739.91|2732.21|34
1646835840000|2022-03-09 14:24:00|2740.32|2732.62|2739.58|2731.88|2740.32|2732.62|2739.07|2731.37|37
1646835850000|2022-03-09 14:24:10|2739.54|2731.84|2740.6|2732.9|2741.09|2733.39|2739.51|2731.81|35
1646835860000|2022-03-09 14:24:20|2740.54|2732.84|2741.29|2733.59|2741.29|2733.59|2740.36|2732.66|35
1646835870000|2022-03-09 14:24:30|2741.31|2733.61|2742.02|2734.32|2742.02|2734.32|2741.17|2733.47|36
1646835880000|2022-03-09 14:24:40|2742.01|2734.31|2741.85|2734.15|2742.07|2734.37|2741.7|2734|27
1646835890000|2022-03-09 14:24:50|2741.89|2734.19|2742.1|2734.4|2742.12|2734.42|2741.79|2734.09|28
1646835900000|2022-03-09 14:25:00|2742.12|2734.42|2742.38|2734.68|2742.62|2734.92|2741.79|2734.09|36
1646835910000|2022-03-09 14:25:10|2742.54|2734.84|2743.01|2735.31|2743.22|2735.52|2742.54|2734.84|35
1646835920000|2022-03-09 14:25:20|2743.02|2735.32|2743.57|2735.87|2743.57|2735.87|2742.92|2735.22|30
1646835930000|2022-03-09 14:25:30|2743.65|2735.95|2743.08|2735.38|2743.79|2736.09|2742.51|2734.81|38
1646835940000|2022-03-09 14:25:40|2743.15|2735.45|2744.12|2736.42|2744.18|2736.48|2743.12|2735.42|34
1646835950000|2022-03-09 14:25:50|2744.11|2736.41|2744.22|2736.52|2744.47|2736.77|2744.07|2736.37|31
1646835960000|2022-03-09 14:26:00|2744.09|2736.39|2742.78|2735.08|2744.24|2736.54|2742.66|2734.96|28
1646835970000|2022-03-09 14:26:10|2742.68|2734.98|2743|2735.3|2743.45|2735.75|2742.65|2734.95|35
1646835980000|2022-03-09 14:26:20|2743.22|2735.52|2742.94|2735.24|2743.33|2735.63|2742.76|2735.06|31
1646835990000|2022-03-09 14:26:30|2742.73|2735.03|2742.5|2734.8|2743.16|2735.46|2742.5|2734.8|31
1646836000000|2022-03-09 14:26:40|2742.49|2734.79|2744.69|2736.99|2744.69|2736.99|2742.48|2734.78|33
1646836010000|2022-03-09 14:26:50|2744.74|2737.04|2745|2737.3|2745.6|2737.9|2744.5|2736.8|34
1646836020000|2022-03-09 14:27:00|2745.22|2737.52|2744.59|2736.89|2745.22|2737.52|2744.17|2736.47|37
1646836030000|2022-03-09 14:27:10|2744.63|2736.93|2744.98|2737.28|2745.34|2737.64|2744.63|2736.93|38
1646836040000|2022-03-09 14:27:20|2745.12|2737.42|2745.03|2737.33|2745.3|2737.6|2744.75|2737.05|35
1646836050000|2022-03-09 14:27:30|2745.05|2737.35|2744.99|2737.29|2745.07|2737.37|2744.42|2736.72|28
1646836060000|2022-03-09 14:27:40|2744.97|2737.27|2744.68|2736.98|2745.12|2737.42|2744.57|2736.87|36
1646836070000|2022-03-09 14:27:50|2744.67|2736.97|2744.35|2736.65|2745.05|2737.35|2744.2|2736.5|31
1646836080000|2022-03-09 14:28:00|2744.69|2736.99|2745.31|2737.61|2745.71|2738.01|2744.69|2736.99|34
1646836090000|2022-03-09 14:28:10|2745.35|2737.65|2744.9|2737.2|2745.41|2737.71|2744.73|2737.03|32
1646836100000|2022-03-09 14:28:20|2744.96|2737.26|2743.17|2735.47|2745.22|2737.52|2743.17|2735.47|39
1646836110000|2022-03-09 14:28:30|2743.24|2735.54|2742.42|2734.72|2743.73|2736.03|2741.95|2734.25|35
1646836120000|2022-03-09 14:28:40|2742.38|2734.68|2742.58|2734.88|2742.84|2735.14|2742.19|2734.49|39
1646836130000|2022-03-09 14:28:50|2742.37|2734.67|2742.03|2734.33|2742.6|2734.9|2741.96|2734.26|26
1646836140000|2022-03-09 14:29:00|2741.98|2734.28|2742.1|2734.4|2742.88|2735.18|2741.9|2734.2|32
1646836150000|2022-03-09 14:29:10|2742.09|2734.39|2743.12|2735.42|2743.3|2735.6|2742.09|2734.39|38
1646836160000|2022-03-09 14:29:20|2743.13|2735.43|2742.41|2734.71|2743.2|2735.5|2742.4|2734.7|23
1646836170000|2022-03-09 14:29:30|2742.42|2734.72|2743.11|2735.41|2743.14|2735.44|2742.42|2734.72|26
1646836180000|2022-03-09 14:29:40|2743.09|2735.39|2742.7|2735|2743.22|2735.52|2742.18|2734.48|34
1646836190000|2022-03-09 14:29:50|2742.65|2734.95|2741.61|2733.91|2743.25|2735.55|2741.61|2733.91|36
1646836200000|2022-03-09 14:30:00|2741.95|2734.25|2743.59|2735.89|2744.43|2736.73|2741.95|2734.25|40
1646836210000|2022-03-09 14:30:10|2743.56|2735.86|2743.56|2735.86|2744.02|2736.32|2742.66|2734.96|39
1646836220000|2022-03-09 14:30:20|2744.27|2736.57|2744.57|2736.87|2744.83|2737.13|2744.05|2736.35|37
1646836230000|2022-03-09 14:30:30|2744.65|2736.95|2744.06|2736.36|2745.32|2737.62|2744.06|2736.36|35
1646836240000|2022-03-09 14:30:40|2743.93|2736.23|2742.51|2734.81|2744.01|2736.31|2742.36|2734.66|37
1646836250000|2022-03-09 14:30:50|2742.16|2734.46|2741.97|2734.27|2742.36|2734.66|2741.2|2733.5|39
1646836260000|2022-03-09 14:31:00|2742.06|2734.36|2737.34|2729.64|2742.06|2734.36|2737.12|2729.42|37
1646836270000|2022-03-09 14:31:10|2737.01|2729.31|2735.93|2728.23|2737.33|2729.63|2734.45|2726.75|39
1646836280000|2022-03-09 14:31:20|2735.97|2728.27|2737.68|2729.98|2737.86|2730.16|2735.82|2728.12|37
1646836290000|2022-03-09 14:31:30|2737.94|2730.24|2737.12|2729.42|2737.94|2730.24|2737.04|2729.34|38
1646836300000|2022-03-09 14:31:40|2737.13|2729.43|2736.17|2728.47|2737.47|2729.77|2736.17|2728.47|38
1646836310000|2022-03-09 14:31:50|2736.04|2728.34|2738.07|2730.37|2738.08|2730.38|2735.46|2727.76|39
1646836320000|2022-03-09 14:32:00|2737.96|2730.26|2742.45|2734.75|2742.45|2734.75|2737.96|2730.26|39
1646836330000|2022-03-09 14:32:10|2742.31|2734.61|2744.73|2737.03|2745.35|2737.65|2742.27|2734.57|36
1646836340000|2022-03-09 14:32:20|2744.74|2737.04|2746.76|2739.06|2747.16|2739.46|2744.53|2736.83|37
1646836350000|2022-03-09 14:32:30|2746.68|2738.98|2747.08|2739.38|2747.94|2740.24|2746.18|2738.48|34
1646836360000|2022-03-09 14:32:40|2747.05|2739.35|2745.31|2737.61|2747.05|2739.35|2745.31|2737.61|38
1646836370000|2022-03-09 14:32:50|2745.27|2737.57|2744.84|2737.14|2745.47|2737.77|2744.28|2736.58|38
1646836380000|2022-03-09 14:33:00|2744.78|2737.08|2746.43|2738.73|2746.88|2739.18|2744.78|2737.08|35
1646836390000|2022-03-09 14:33:10|2746.45|2738.75|2745.56|2737.86|2746.76|2739.06|2744.89|2737.19|38
1646836400000|2022-03-09 14:33:20|2745.57|2737.87|2744.69|2736.99|2746.03|2738.33|2744.03|2736.33|39
1646836410000|2022-03-09 14:33:30|2744.85|2737.15|2742.93|2735.23|2746.07|2738.37|2742.91|2735.21|40
1646836420000|2022-03-09 14:33:40|2743.19|2735.49|2742|2734.3|2744.06|2736.36|2742|2734.3|38
1646836430000|2022-03-09 14:33:50|2741.96|2734.26|2739.12|2731.42|2742.52|2734.82|2739.12|2731.42|37
1646836440000|2022-03-09 14:34:00|2738.97|2731.27|2739.48|2731.78|2740.89|2733.19|2738.97|2731.27|39
1646836450000|2022-03-09 14:34:10|2739.71|2732.01|2740.52|2732.82|2740.52|2732.82|2738.22|2730.52|35
1646836460000|2022-03-09 14:34:20|2740.6|2732.9|2741.1|2733.4|2743.07|2735.37|2740.6|2732.9|39
1646836470000|2022-03-09 14:34:30|2741.08|2733.38|2738.91|2731.21|2741.18|2733.48|2738.19|2730.49|40
1646836480000|2022-03-09 14:34:40|2738.98|2731.28|2741.63|2733.93|2741.65|2733.95|2738.36|2730.66|37
1646836490000|2022-03-09 14:34:50|2741.64|2733.94|2739.88|2732.18|2741.73|2734.03|2739.88|2732.18|39
1646836500000|2022-03-09 14:35:00|2739.73|2732.03|2740.2|2732.5|2740.45|2732.75|2739.44|2731.74|31
1646836510000|2022-03-09 14:35:10|2740.49|2732.79|2744.45|2736.75|2744.45|2736.75|2740.15|2732.45|28
1646836520000|2022-03-09 14:35:20|2744.58|2736.88|2743.25|2735.55|2745.6|2737.9|2743.25|2735.55|28
1646836530000|2022-03-09 14:35:30|2742.96|2735.26|2741.15|2733.45|2742.96|2735.26|2740.71|2733.01|25
1646836540000|2022-03-09 14:35:40|2741.54|2733.84|2741.67|2733.97|2742.6|2734.9|2741.45|2733.75|29
1646836550000|2022-03-09 14:35:50|2741.89|2734.19|2739.99|2732.29|2742.21|2734.51|2739.8|2732.1|28
1646836560000|2022-03-09 14:36:00|2740.33|2732.63|2739.83|2732.13|2740.73|2733.03|2738.13|2730.43|29
1646836570000|2022-03-09 14:36:10|2739.8|2732.1|2741.6|2733.9|2741.6|2733.9|2738.63|2730.93|27
1646836580000|2022-03-09 14:36:20|2741.82|2734.12|2738.62|2730.92|2741.97|2734.27|2738.62|2730.92|28
1646836590000|2022-03-09 14:36:30|2738.79|2731.09|2738.35|2730.65|2739.36|2731.66|2737.64|2729.94|26
1646836600000|2022-03-09 14:36:40|2738.42|2730.72|2738.36|2730.66|2738.69|2730.99|2737.88|2730.18|28
1646836610000|2022-03-09 14:36:50|2738.41|2730.71|2735.41|2727.71|2738.65|2730.95|2735.41|2727.71|28
1646836620000|2022-03-09 14:37:00|2735.37|2727.67|2735.91|2728.21|2736.13|2728.43|2735.22|2727.52|27
1646836630000|2022-03-09 14:37:10|2736.01|2728.31|2738.45|2730.75|2739.49|2731.79|2735.3|2727.6|29
1646836640000|2022-03-09 14:37:20|2738.39|2730.69|2737.66|2729.96|2739.25|2731.55|2737.56|2729.86|28
1646836650000|2022-03-09 14:37:30|2737.55|2729.85|2736.8|2729.1|2737.82|2730.12|2736.02|2728.32|28
1646836660000|2022-03-09 14:37:40|2736.98|2729.28|2737.94|2730.24|2739.19|2731.49|2736.98|2729.28|27
1646836670000|2022-03-09 14:37:50|2738.16|2730.46|2737.62|2729.92|2738.59|2730.89|2737.53|2729.83|28
1646836680000|2022-03-09 14:38:00|2737.55|2729.85|2739.66|2731.96|2739.66|2731.96|2737.55|2729.85|27
1646836690000|2022-03-09 14:38:10|2739.73|2732.03|2737.53|2729.83|2739.97|2732.27|2737.46|2729.76|25
1646836700000|2022-03-09 14:38:20|2737.8|2730.1|2739.04|2731.34|2739.2|2731.5|2737.77|2730.07|25
1646836710000|2022-03-09 14:38:30|2739.29|2731.59|2740|2732.3|2740.88|2733.18|2739.25|2731.55|27
1646836720000|2022-03-09 14:38:40|2740.13|2732.43|2738.99|2731.29|2740.41|2732.71|2738.99|2731.29|29
1646836730000|2022-03-09 14:38:50|2738.85|2731.15|2739.27|2731.57|2740.11|2732.41|2738.83|2731.13|28
1646836740000|2022-03-09 14:39:00|2739.14|2731.44|2739.08|2731.38|2739.2|2731.5|2738.01|2730.31|28
1646836750000|2022-03-09 14:39:10|2739.12|2731.42|2741.48|2733.78|2741.48|2733.78|2739.09|2731.39|26
1646836760000|2022-03-09 14:39:20|2741.45|2733.75|2742.25|2734.55|2742.88|2735.18|2741.45|2733.75|25
1646836770000|2022-03-09 14:39:30|2742.16|2734.46|2742.07|2734.37|2742.48|2734.78|2741.32|2733.62|27
1646836780000|2022-03-09 14:39:40|2741.83|2734.13|2741.64|2733.94|2741.89|2734.19|2741.02|2733.32|27
1646836790000|2022-03-09 14:39:50|2742.01|2734.31|2742.75|2735.05|2743.39|2735.69|2742.01|2734.31|28
1646836800000|2022-03-09 14:40:00|2743.23|2735.53|2741.36|2733.66|2744.37|2736.67|2741.36|2733.66|29
1646836810000|2022-03-09 14:40:10|2741.59|2733.89|2741.29|2733.59|2741.79|2734.09|2740.76|2733.06|28
1646836820000|2022-03-09 14:40:20|2741.14|2733.44|2741.58|2733.88|2742.48|2734.78|2741.02|2733.32|28
1646836830000|2022-03-09 14:40:30|2741.51|2733.81|2742.48|2734.78|2742.71|2735.01|2740.94|2733.24|29
1646836840000|2022-03-09 14:40:40|2742.35|2734.65|2742.41|2734.71|2742.56|2734.86|2741.71|2734.01|26
1646836850000|2022-03-09 14:40:50|2742.3|2734.6|2740.45|2732.75|2742.3|2734.6|2740.03|2732.33|29
1646836860000|2022-03-09 14:41:00|2740.63|2732.93|2739.85|2732.15|2741.14|2733.44|2739.04|2731.34|25
1646836870000|2022-03-09 14:41:10|2739.96|2732.26|2741.23|2733.53|2741.23|2733.53|2739.96|2732.26|26
1646836880000|2022-03-09 14:41:20|2741.04|2733.34|2742.1|2734.4|2742.1|2734.4|2741.04|2733.34|25
1646836890000|2022-03-09 14:41:30|2742.08|2734.38|2741.86|2734.16|2742.2|2734.5|2741.86|2734.16|26
1646836900000|2022-03-09 14:41:40|2741.8|2734.1|2742.3|2734.6|2742.87|2735.17|2741.8|2734.1|21
1646836910000|2022-03-09 14:41:50|2742.12|2734.42|2742.16|2734.46|2742.47|2734.77|2742.07|2734.37|19
1646836920000|2022-03-09 14:42:00|2742.17|2734.47|2741.78|2734.08|2743.04|2735.34|2740.7|2733|27
1646836930000|2022-03-09 14:42:10|2741.82|2734.12|2743.02|2735.32|2743.15|2735.45|2741.43|2733.73|26
1646836940000|2022-03-09 14:42:20|2742.64|2734.94|2747.6|2739.9|2747.6|2739.9|2742.64|2734.94|29
1646836950000|2022-03-09 14:42:30|2747.58|2739.88|2748.27|2740.57|2748.42|2740.72|2747.58|2739.88|26
1646836960000|2022-03-09 14:42:40|2748.3|2740.6|2748.32|2740.62|2748.65|2740.95|2747.72|2740.02|26
1646836970000|2022-03-09 14:42:50|2748.97|2741.27|2748.08|2740.38|2749.06|2741.36|2747.72|2740.02|27
1646836980000|2022-03-09 14:43:00|2748.24|2740.54|2747.15|2739.45|2748.65|2740.95|2746.79|2739.09|28
1646836990000|2022-03-09 14:43:10|2746.96|2739.26|2747.4|2739.7|2747.4|2739.7|2746.52|2738.82|28
1646837000000|2022-03-09 14:43:20|2747.27|2739.57|2747.82|2740.12|2747.82|2740.12|2747.05|2739.35|27
1646837010000|2022-03-09 14:43:30|2747.78|2740.08|2747.19|2739.49|2747.93|2740.23|2747.19|2739.49|23
1646837020000|2022-03-09 14:43:40|2747.09|2739.39|2746.43|2738.73|2747.46|2739.76|2746.43|2738.73|27
1646837030000|2022-03-09 14:43:50|2746.32|2738.62|2743.19|2735.49|2746.32|2738.62|2743.19|2735.49|27
1646837040000|2022-03-09 14:44:00|2743.28|2735.58|2742.89|2735.19|2743.28|2735.58|2742.49|2734.79|27
1646837050000|2022-03-09 14:44:10|2742.8|2735.1|2744.1|2736.4|2744.98|2737.28|2742.8|2735.1|29
1646837060000|2022-03-09 14:44:20|2743.86|2736.16|2743.7|2736|2743.86|2736.16|2742.92|2735.22|28
1646837070000|2022-03-09 14:44:30|2743.61|2735.91|2745.15|2737.45|2745.58|2737.88|2743.61|2735.91|25
1646837080000|2022-03-09 14:44:40|2744.96|2737.26|2743.9|2736.2|2744.96|2737.26|2742.91|2735.21|27
1646837090000|2022-03-09 14:44:50|2744.18|2736.48|2743.04|2735.34|2745.06|2737.36|2743.04|2735.34|27
1646837100000|2022-03-09 14:45:00|2742.84|2735.14|2743.75|2736.05|2744.45|2736.75|2742.84|2735.14|28
1646837110000|2022-03-09 14:45:10|2744.03|2736.33|2744.84|2737.14|2745.92|2738.22|2744.03|2736.33|29
1646837120000|2022-03-09 14:45:20|2744.9|2737.2|2746.11|2738.41|2746.44|2738.74|2744.9|2737.2|27
1646837130000|2022-03-09 14:45:30|2746.19|2738.49|2744.93|2737.23|2746.37|2738.67|2744.84|2737.14|26
1646837140000|2022-03-09 14:45:40|2745.5|2737.8|2745.67|2737.97|2746.07|2738.37|2745.44|2737.74|24
1646837150000|2022-03-09 14:45:50|2745.69|2737.99|2746.15|2738.45|2746.2|2738.5|2745.49|2737.79|27
1646837160000|2022-03-09 14:46:00|2745.75|2738.05|2745.73|2738.03|2746.58|2738.88|2745.57|2737.87|26
1646837170000|2022-03-09 14:46:10|2745.39|2737.69|2746.59|2738.89|2746.67|2738.97|2745.21|2737.51|24
1646837180000|2022-03-09 14:46:20|2746.6|2738.9|2746.22|2738.52|2746.92|2739.22|2746.19|2738.49|26
1646837190000|2022-03-09 14:46:30|2746.24|2738.54|2746.92|2739.22|2747.39|2739.69|2746.24|2738.54|25
1646837200000|2022-03-09 14:46:40|2746.77|2739.07|2746.1|2738.4|2747.42|2739.72|2746.1|2738.4|27
1646837210000|2022-03-09 14:46:50|2746.16|2738.46|2746.71|2739.01|2746.96|2739.26|2746.16|2738.46|27
1646837220000|2022-03-09 14:47:00|2746.67|2738.97|2747.4|2739.7|2747.4|2739.7|2746.61|2738.91|27
1646837230000|2022-03-09 14:47:10|2747.28|2739.58|2747.36|2739.66|2748.75|2741.05|2747.22|2739.52|26
1646837240000|2022-03-09 14:47:20|2747.29|2739.59|2745.4|2737.7|2747.29|2739.59|2745.38|2737.68|27
1646837250000|2022-03-09 14:47:30|2745.29|2737.59|2746.79|2739.09|2746.79|2739.09|2744.77|2737.07|29
1646837260000|2022-03-09 14:47:40|2746.71|2739.01|2746.45|2738.75|2746.71|2739.01|2746.01|2738.31|26
1646837270000|2022-03-09 14:47:50|2746.33|2738.63|2746.57|2738.87|2746.77|2739.07|2746.13|2738.43|27
1646837280000|2022-03-09 14:48:00|2746.67|2738.97|2747.9|2740.2|2748.02|2740.32|2746.02|2738.32|27
1646837290000|2022-03-09 14:48:10|2747.87|2740.17|2747.61|2739.91|2748.13|2740.43|2747.61|2739.91|28
1646837300000|2022-03-09 14:48:20|2747.67|2739.97|2745.41|2737.71|2747.77|2740.07|2745.29|2737.59|27
1646837310000|2022-03-09 14:48:30|2745.32|2737.62|2745.78|2738.08|2745.78|2738.08|2745.24|2737.54|22
1646837320000|2022-03-09 14:48:40|2745.6|2737.9|2745.24|2737.54|2745.7|2738|2745.03|2737.33|25
1646837330000|2022-03-09 14:48:50|2745.2|2737.5|2743.18|2735.48|2745.2|2737.5|2743.18|2735.48|27
1646837340000|2022-03-09 14:49:00|2743.65|2735.95|2742.07|2734.37|2743.74|2736.04|2742.07|2734.37|27
1646837350000|2022-03-09 14:49:10|2741.68|2733.98|2740|2732.3|2742|2734.3|2739.64|2731.94|28
1646837360000|2022-03-09 14:49:20|2740.01|2732.31|2741.94|2734.24|2741.94|2734.24|2739.87|2732.17|29
1646837370000|2022-03-09 14:49:30|2741.98|2734.28|2738.95|2731.25|2742.1|2734.4|2738.88|2731.18|28
1646837380000|2022-03-09 14:49:40|2738.96|2731.26|2740.88|2733.18|2740.88|2733.18|2738.02|2730.32|29
1646837390000|2022-03-09 14:49:50|2740.81|2733.11|2740.22|2732.52|2740.81|2733.11|2740.22|2732.52|23
1646837400000|2022-03-09 14:50:00|2740.29|2732.59|2739.61|2731.91|2741.16|2733.46|2739.61|2731.91|28
1646837410000|2022-03-09 14:50:10|2739.55|2731.85|2740.87|2733.17|2741.01|2733.31|2739.53|2731.83|24
1646837420000|2022-03-09 14:50:20|2740.8|2733.1|2742.25|2734.55|2742.32|2734.62|2740.8|2733.1|26
1646837430000|2022-03-09 14:50:30|2742.37|2734.67|2741.87|2734.17|2742.37|2734.67|2741.59|2733.89|25
1646837440000|2022-03-09 14:50:40|2741.93|2734.23|2741.85|2734.15|2742.05|2734.35|2741.13|2733.43|25
1646837450000|2022-03-09 14:50:50|2742.06|2734.36|2743.81|2736.11|2743.83|2736.13|2741.97|2734.27|28
1646837460000|2022-03-09 14:51:00|2744.1|2736.4|2743.81|2736.11|2744.4|2736.7|2742.99|2735.29|28
1646837470000|2022-03-09 14:51:10|2744.07|2736.37|2742.92|2735.22|2744.07|2736.37|2742.32|2734.62|27
1646837480000|2022-03-09 14:51:20|2743.04|2735.34|2741.39|2733.69|2743.75|2736.05|2741.39|2733.69|27
1646837490000|2022-03-09 14:51:30|2741.37|2733.67|2740.71|2733.01|2741.65|2733.95|2740.71|2733.01|28
1646837500000|2022-03-09 14:51:40|2740.69|2732.99|2740.16|2732.46|2740.69|2732.99|2739.82|2732.12|26
1646837510000|2022-03-09 14:51:50|2740.01|2732.31|2740.68|2732.98|2740.7|2733|2740.01|2732.31|27
1646837520000|2022-03-09 14:52:00|2740.7|2733|2737.2|2729.5|2740.7|2733|2736.96|2729.26|27
1646837530000|2022-03-09 14:52:10|2737.08|2729.38|2737.75|2730.05|2738.02|2730.32|2737.06|2729.36|29
1646837540000|2022-03-09 14:52:20|2737.51|2729.81|2737.49|2729.79|2737.7|2730|2737.2|2729.5|27
1646837550000|2022-03-09 14:52:30|2737.43|2729.73|2737.32|2729.62|2738.18|2730.48|2737.11|2729.41|26
1646837560000|2022-03-09 14:52:40|2737.31|2729.61|2737.79|2730.09|2738.34|2730.64|2737.31|2729.61|26
1646837570000|2022-03-09 14:52:50|2737.77|2730.07|2738.17|2730.47|2738.26|2730.56|2737.3|2729.6|27
1646837580000|2022-03-09 14:53:00|2738.01|2730.31|2737.54|2729.84|2738.01|2730.31|2736.44|2728.74|27
1646837590000|2022-03-09 14:53:10|2737.42|2729.72|2737.2|2729.5|2737.42|2729.72|2736.36|2728.66|27
1646837600000|2022-03-09 14:53:20|2737.28|2729.58|2735.91|2728.21|2737.28|2729.58|2735.14|2727.44|27
1646837610000|2022-03-09 14:53:30|2735.87|2728.17|2736.08|2728.38|2736.08|2728.38|2735.18|2727.48|25
1646837620000|2022-03-09 14:53:40|2736.12|2728.42|2736.46|2728.76|2736.55|2728.85|2736.06|2728.36|28
1646837630000|2022-03-09 14:53:50|2736.45|2728.75|2736.4|2728.7|2736.91|2729.21|2735.87|2728.17|27
1646837640000|2022-03-09 14:54:00|2736.45|2728.75|2736.71|2729.01|2737.1|2729.4|2736.1|2728.4|26
1646837650000|2022-03-09 14:54:10|2736.64|2728.94|2736.99|2729.29|2737.03|2729.33|2736.59|2728.89|25
1646837660000|2022-03-09 14:54:20|2736.95|2729.25|2736.88|2729.18|2737.13|2729.43|2736.63|2728.93|27
1646837670000|2022-03-09 14:54:30|2737.15|2729.45|2737.47|2729.77|2737.63|2729.93|2736.74|2729.04|25
1646837680000|2022-03-09 14:54:40|2737.41|2729.71|2737.18|2729.48|2737.51|2729.81|2736.74|2729.04|27
1646837690000|2022-03-09 14:54:50|2736.99|2729.29|2737.1|2729.4|2737.27|2729.57|2736.81|2729.11|26
1646837700000|2022-03-09 14:55:00|2737.06|2729.36|2736.07|2728.37|2737.13|2729.43|2735.94|2728.24|25
1646837710000|2022-03-09 14:55:10|2735.85|2728.15|2736.77|2729.07|2736.93|2729.23|2735.77|2728.07|26
1646837720000|2022-03-09 14:55:20|2736.76|2729.06|2737.7|2730|2737.7|2730|2736.52|2728.82|27
1646837730000|2022-03-09 14:55:30|2738.78|2731.08|2737.77|2730.07|2739.4|2731.7|2737.42|2729.72|27
1646837740000|2022-03-09 14:55:40|2737.8|2730.1|2737.15|2729.45|2737.94|2730.24|2737.15|2729.45|27
1646837750000|2022-03-09 14:55:50|2737.02|2729.32|2734.81|2727.11|2737.02|2729.32|2734.81|2727.11|24
1646837760000|2022-03-09 14:56:00|2734.96|2727.26|2734.98|2727.28|2735.62|2727.92|2734.86|2727.16|26
1646837770000|2022-03-09 14:56:10|2735.28|2727.58|2734.67|2726.97|2735.91|2728.21|2734.67|2726.97|27
1646837780000|2022-03-09 14:56:20|2734.06|2726.36|2734.87|2727.17|2735.14|2727.44|2733.68|2725.98|27
1646837790000|2022-03-09 14:56:30|2734.93|2727.23|2735.92|2728.22|2735.92|2728.22|2734.93|2727.23|27
1646837800000|2022-03-09 14:56:40|2735.87|2728.17|2734.44|2726.74|2735.94|2728.24|2734.44|2726.74|28
1646837810000|2022-03-09 14:56:50|2734.66|2726.96|2733.92|2726.22|2734.66|2726.96|2733.66|2725.96|26
1646837820000|2022-03-09 14:57:00|2733.97|2726.27|2734.55|2726.85|2734.55|2726.85|2733.58|2725.88|24
1646837830000|2022-03-09 14:57:10|2734.71|2727.01|2737.15|2729.45|2737.19|2729.49|2734.71|2727.01|27
1646837840000|2022-03-09 14:57:20|2738.99|2731.29|2739.87|2732.17|2741.88|2734.18|2738.69|2730.99|27
1646837850000|2022-03-09 14:57:30|2739.89|2732.19|2739.36|2731.66|2740.67|2732.97|2739.32|2731.62|27
1646837860000|2022-03-09 14:57:40|2739.41|2731.71|2739.59|2731.89|2739.78|2732.08|2739.36|2731.66|27
1646837870000|2022-03-09 14:57:50|2739.79|2732.09|2739.4|2731.7|2739.96|2732.26|2739.07|2731.37|26
1646837880000|2022-03-09 14:58:00|2739.48|2731.78|2739.99|2732.29|2740.08|2732.38|2739.18|2731.48|26
1646837890000|2022-03-09 14:58:10|2740.01|2732.31|2739.82|2732.12|2740.65|2732.95|2739.82|2732.12|28
1646837900000|2022-03-09 14:58:20|2739.87|2732.17|2740.96|2733.26|2741.21|2733.51|2739.42|2731.72|29
1646837910000|2022-03-09 14:58:30|2740.97|2733.27|2740.97|2733.27|2741.46|2733.76|2740.69|2732.99|26
1646837920000|2022-03-09 14:58:40|2741.13|2733.43|2741.89|2734.19|2741.89|2734.19|2740.78|2733.08|29
1646837930000|2022-03-09 14:58:50|2741.93|2734.23|2741.56|2733.86|2741.93|2734.23|2741.42|2733.72|26
1646837940000|2022-03-09 14:59:00|2742.15|2734.45|2745.16|2737.46|2745.46|2737.76|2742.01|2734.31|28
1646837950000|2022-03-09 14:59:10|2744.79|2737.09|2745.16|2737.46|2745.16|2737.46|2743.25|2735.55|26
1646837960000|2022-03-09 14:59:20|2745.11|2737.41|2742.66|2734.96|2745.11|2737.41|2742.64|2734.94|22
1646837970000|2022-03-09 14:59:30|2742.75|2735.05|2742.49|2734.79|2743.13|2735.43|2742.08|2734.38|27
1646837980000|2022-03-09 14:59:40|2742.39|2734.69|2742.29|2734.59|2742.39|2734.69|2741.91|2734.21|24
1646837990000|2022-03-09 14:59:50|2742.56|2734.86|2743.25|2735.55|2743.53|2735.83|2742.56|2734.86|25
1646838000000|2022-03-09 15:00:00|2743.36|2735.66|2743.22|2735.52|2744.48|2736.78|2742.48|2734.78|27
1646838010000|2022-03-09 15:00:10|2743.27|2735.57|2741.63|2733.93|2743.27|2735.57|2740.85|2733.15|28
1646838020000|2022-03-09 15:00:20|2741.28|2733.58|2741.14|2733.44|2741.78|2734.08|2741.08|2733.38|26
1646838030000|2022-03-09 15:00:30|2741.07|2733.37|2741.92|2734.22|2741.92|2734.22|2740.89|2733.19|28
1646838040000|2022-03-09 15:00:40|2741.5|2733.8|2742.53|2734.83|2742.76|2735.06|2741.5|2733.8|28
1646838050000|2022-03-09 15:00:50|2742.59|2734.89|2742.57|2734.87|2742.68|2734.98|2742.39|2734.69|25
1646838060000|2022-03-09 15:01:00|2742.67|2734.97|2743.08|2735.38|2743.08|2735.38|2742.38|2734.68|28
1646838070000|2022-03-09 15:01:10|2743|2735.3|2743.85|2736.15|2744.04|2736.34|2742.99|2735.29|22
1646838080000|2022-03-09 15:01:20|2743.73|2736.03|2742.93|2735.23|2743.77|2736.07|2742.83|2735.13|23
1646838090000|2022-03-09 15:01:30|2742.97|2735.27|2744.34|2736.64|2744.87|2737.17|2742.97|2735.27|23
1646838100000|2022-03-09 15:01:40|2744.55|2736.85|2743.77|2736.07|2744.95|2737.25|2743.77|2736.07|26
1646838110000|2022-03-09 15:01:50|2743.78|2736.08|2744.54|2736.84|2744.54|2736.84|2742.71|2735.01|28
1646838120000|2022-03-09 15:02:00|2744.67|2736.97|2744.7|2737|2744.91|2737.21|2744.24|2736.54|25
1646838130000|2022-03-09 15:02:10|2744.69|2736.99|2744.92|2737.22|2745.59|2737.89|2744.55|2736.85|26
1646838140000|2022-03-09 15:02:20|2744.9|2737.2|2747.56|2739.86|2747.56|2739.86|2744.88|2737.18|26
1646838150000|2022-03-09 15:02:30|2747.57|2739.87|2748.23|2740.53|2749.74|2742.04|2747.57|2739.87|26
1646838160000|2022-03-09 15:02:40|2748.25|2740.55|2749.5|2741.8|2749.5|2741.8|2747.64|2739.94|26
1646838170000|2022-03-09 15:02:50|2749.63|2741.93|2747.22|2739.52|2749.9|2742.2|2747.18|2739.48|28
1646838180000|2022-03-09 15:03:00|2747.23|2739.53|2748.33|2740.63|2748.43|2740.73|2746.7|2739|27
1646838190000|2022-03-09 15:03:10|2748.28|2740.58|2748.95|2741.25|2749.09|2741.39|2748.09|2740.39|26
1646838200000|2022-03-09 15:03:20|2748.93|2741.23|2747.76|2740.06|2748.93|2741.23|2747.76|2740.06|28
1646838210000|2022-03-09 15:03:30|2747.75|2740.05|2746.41|2738.71|2748.29|2740.59|2746.41|2738.71|27
1646838220000|2022-03-09 15:03:40|2746.39|2738.69|2746.01|2738.31|2746.46|2738.76|2745.63|2737.93|26
1646838230000|2022-03-09 15:03:50|2746.05|2738.35|2746.99|2739.29|2747.59|2739.89|2746.05|2738.35|24
1646838240000|2022-03-09 15:04:00|2747.09|2739.39|2747.23|2739.53|2747.6|2739.9|2746.73|2739.03|18
1646838250000|2022-03-09 15:04:10|2747.26|2739.56|2746.04|2738.34|2747.45|2739.75|2745.6|2737.9|27
1646838260000|2022-03-09 15:04:20|2746.11|2738.41|2747.38|2739.68|2747.42|2739.72|2746.11|2738.41|28
1646838270000|2022-03-09 15:04:30|2747.44|2739.74|2747.1|2739.4|2747.57|2739.87|2747.01|2739.31|25
1646838280000|2022-03-09 15:04:40|2746.97|2739.27|2747.4|2739.7|2747.41|2739.71|2746.97|2739.27|25
1646838290000|2022-03-09 15:04:50|2747.36|2739.66|2746.73|2739.03|2747.51|2739.81|2746.27|2738.57|29
1646838300000|2022-03-09 15:05:00|2746.88|2739.18|2746.62|2738.92|2747.57|2739.87|2746.54|2738.84|27
1646838310000|2022-03-09 15:05:10|2746.25|2738.55|2745.4|2737.7|2746.49|2738.79|2745.38|2737.68|28
1646838320000|2022-03-09 15:05:20|2745.41|2737.71|2744.61|2736.91|2745.43|2737.73|2744.18|2736.48|23
1646838330000|2022-03-09 15:05:30|2744.74|2737.04|2745.16|2737.46|2745.94|2738.24|2744.74|2737.04|28
1646838340000|2022-03-09 15:05:40|2745.2|2737.5|2745.2|2737.5|2745.34|2737.64|2744.55|2736.85|25
1646838350000|2022-03-09 15:05:50|2745.15|2737.45|2744.71|2737.01|2745.17|2737.47|2744.67|2736.97|27
1646838360000|2022-03-09 15:06:00|2744.43|2736.73|2745.49|2737.79|2746.15|2738.45|2743.97|2736.27|27
1646838370000|2022-03-09 15:06:10|2744.94|2737.24|2745.48|2737.78|2746.42|2738.72|2744.82|2737.12|25
1646838380000|2022-03-09 15:06:20|2745.37|2737.67|2744.77|2737.07|2745.37|2737.67|2744.35|2736.65|27
1646838390000|2022-03-09 15:06:30|2744.69|2736.99|2745.03|2737.33|2745.46|2737.76|2744.51|2736.81|28
1646838400000|2022-03-09 15:06:40|2744.85|2737.15|2744.75|2737.05|2745.51|2737.81|2744.75|2737.05|27
1646838410000|2022-03-09 15:06:50|2744.69|2736.99|2744.12|2736.42|2745.06|2737.36|2743.93|2736.23|24
1646838420000|2022-03-09 15:07:00|2744.19|2736.49|2744.92|2737.22|2744.92|2737.22|2743.84|2736.14|25
1646838430000|2022-03-09 15:07:10|2745.06|2737.36|2744.52|2736.82|2745.06|2737.36|2744.29|2736.59|27
1646838440000|2022-03-09 15:07:20|2744.6|2736.9|2745.25|2737.55|2745.32|2737.62|2744.28|2736.58|26
1646838450000|2022-03-09 15:07:30|2745.37|2737.67|2743.83|2736.13|2745.6|2737.9|2743.7|2736|28
1646838460000|2022-03-09 15:07:40|2743.99|2736.29|2743.75|2736.05|2744.55|2736.85|2743.67|2735.97|27
1646838470000|2022-03-09 15:07:50|2743.45|2735.75|2744.07|2736.37|2744.15|2736.45|2743.45|2735.75|25
1646838480000|2022-03-09 15:08:00|2744.21|2736.51|2743.37|2735.67|2744.31|2736.61|2742.81|2735.11|27
1646838490000|2022-03-09 15:08:10|2743.58|2735.88|2743.85|2736.15|2743.85|2736.15|2743.02|2735.32|26
1646838500000|2022-03-09 15:08:20|2743.97|2736.27|2744.34|2736.64|2744.36|2736.66|2743.63|2735.93|26
1646838510000|2022-03-09 15:08:30|2744.35|2736.65|2744.69|2736.99|2744.69|2736.99|2743.75|2736.05|23
1646838520000|2022-03-09 15:08:40|2744.54|2736.84|2745|2737.3|2745.42|2737.72|2744.11|2736.41|21
1646838530000|2022-03-09 15:08:50|2745.14|2737.44|2744.9|2737.2|2745.25|2737.55|2743.84|2736.14|20
1646838540000|2022-03-09 15:09:00|2745.26|2737.56|2741.83|2734.13|2745.26|2737.56|2741.83|2734.13|26
1646838550000|2022-03-09 15:09:10|2742.03|2734.33|2743.37|2735.67|2743.47|2735.77|2742.03|2734.33|29
1646838560000|2022-03-09 15:09:20|2743.57|2735.87|2743.03|2735.33|2743.71|2736.01|2743.03|2735.33|27
1646838570000|2022-03-09 15:09:30|2742.99|2735.29|2744.18|2736.48|2744.18|2736.48|2742.99|2735.29|22
1646838580000|2022-03-09 15:09:40|2744.4|2736.7|2743.41|2735.71|2745.13|2737.43|2743.35|2735.65|29
1646838590000|2022-03-09 15:09:50|2743.39|2735.69|2743.02|2735.32|2743.68|2735.98|2743.02|2735.32|25
1646838600000|2022-03-09 15:10:00|2743.39|2735.69|2742.59|2734.89|2743.65|2735.95|2742.59|2734.89|28
1646838610000|2022-03-09 15:10:10|2742.52|2734.82|2742.83|2735.13|2743.75|2736.05|2742.5|2734.8|25
1646838620000|2022-03-09 15:10:20|2742.85|2735.15|2742.99|2735.29|2743.14|2735.44|2742.85|2735.15|22
1646838630000|2022-03-09 15:10:30|2742.98|2735.28|2743.52|2735.82|2743.7|2736|2742.93|2735.23|25
1646838640000|2022-03-09 15:10:40|2743.49|2735.79|2744.35|2736.65|2745.01|2737.31|2743.49|2735.79|25
1646838650000|2022-03-09 15:10:50|2744.29|2736.59|2744.03|2736.33|2744.5|2736.8|2744.02|2736.32|26
1646838660000|2022-03-09 15:11:00|2744.08|2736.38|2743.95|2736.25|2744.25|2736.55|2743.74|2736.04|27
1646838670000|2022-03-09 15:11:10|2743.94|2736.24|2743.82|2736.12|2744.01|2736.31|2743.81|2736.11|24
1646838680000|2022-03-09 15:11:20|2743.88|2736.18|2744.03|2736.33|2744.17|2736.47|2743.5|2735.8|28
1646838690000|2022-03-09 15:11:30|2744.1|2736.4|2744.34|2736.64|2744.48|2736.78|2743.99|2736.29|20
1646838700000|2022-03-09 15:11:40|2743.95|2736.25|2743.9|2736.2|2744.5|2736.8|2743.65|2735.95|34
1646838710000|2022-03-09 15:11:50|2743.95|2736.25|2743.59|2735.89|2744.05|2736.35|2743.34|2735.64|32
1646838720000|2022-03-09 15:12:00|2743.48|2735.78|2745.7|2738|2745.73|2738.03|2743.48|2735.78|28
1646838730000|2022-03-09 15:12:10|2745.88|2738.18|2745.92|2738.22|2746.24|2738.54|2745.69|2737.99|28
1646838740000|2022-03-09 15:12:20|2745.95|2738.25|2746.1|2738.4|2746.3|2738.6|2745.95|2738.25|21
1646838750000|2022-03-09 15:12:30|2746.13|2738.43|2745.82|2738.12|2746.21|2738.51|2745.63|2737.93|26
1646838760000|2022-03-09 15:12:40|2745.83|2738.13|2746.05|2738.35|2746.71|2739.01|2745.81|2738.11|22
1646838770000|2022-03-09 15:12:50|2746.06|2738.36|2744.95|2737.25|2746.21|2738.51|2744.95|2737.25|26
1646838780000|2022-03-09 15:13:00|2744.87|2737.17|2746.11|2738.41|2746.15|2738.45|2744.87|2737.17|27
1646838790000|2022-03-09 15:13:10|2745.71|2738.01|2745.95|2738.25|2746.2|2738.5|2745.71|2738.01|23
1646838800000|2022-03-09 15:13:20|2745.91|2738.21|2745.68|2737.98|2746.22|2738.52|2745.66|2737.96|21
1646838810000|2022-03-09 15:13:30|2745.69|2737.99|2745.81|2738.11|2745.94|2738.24|2745.41|2737.71|25
1646838820000|2022-03-09 15:13:40|2745.8|2738.1|2745.65|2737.95|2745.87|2738.17|2745.51|2737.81|23
1646838830000|2022-03-09 15:13:50|2745.71|2738.01|2744.3|2736.6|2745.91|2738.21|2744.3|2736.6|28
1646838840000|2022-03-09 15:14:00|2744.23|2736.53|2744.73|2737.03|2744.91|2737.21|2744.23|2736.53|26
1646838850000|2022-03-09 15:14:10|2744.67|2736.97|2744.78|2737.08|2745.35|2737.65|2744.66|2736.96|21
1646838860000|2022-03-09 15:14:20|2744.82|2737.12|2745.14|2737.44|2745.14|2737.44|2744.77|2737.07|24
1646838870000|2022-03-09 15:14:30|2745|2737.3|2744.73|2737.03|2745.08|2737.38|2744.54|2736.84|22
1646838880000|2022-03-09 15:14:40|2744.88|2737.18|2745.11|2737.41|2745.5|2737.8|2744.88|2737.18|22
1646838890000|2022-03-09 15:14:50|2745.15|2737.45|2745.61|2737.91|2745.63|2737.93|2744.86|2737.16|23
1646838900000|2022-03-09 15:15:00|2745.42|2737.72|2746.93|2739.23|2747.36|2739.66|2745.42|2737.72|26
1646838910000|2022-03-09 15:15:10|2746.76|2739.06|2745.42|2737.72|2748.38|2740.68|2745.35|2737.65|26
1646838920000|2022-03-09 15:15:20|2745.38|2737.68|2744.06|2736.36|2745.38|2737.68|2744.03|2736.33|27
1646838930000|2022-03-09 15:15:30|2743.72|2736.02|2740.85|2733.15|2743.72|2736.02|2740.36|2732.66|27
1646838940000|2022-03-09 15:15:40|2740.77|2733.07|2741.42|2733.72|2741.42|2733.72|2740.68|2732.98|28
1646838950000|2022-03-09 15:15:50|2741.58|2733.88|2741.5|2733.8|2741.68|2733.98|2741.29|2733.59|27
1646838960000|2022-03-09 15:16:00|2741.46|2733.76|2741.44|2733.74|2741.51|2733.81|2741.09|2733.39|25
1646838970000|2022-03-09 15:16:10|2741.42|2733.72|2740.61|2732.91|2741.43|2733.73|2740.23|2732.53|24
1646838980000|2022-03-09 15:16:20|2740.64|2732.94|2740.05|2732.35|2740.73|2733.03|2739.75|2732.05|24
1646838990000|2022-03-09 15:16:30|2739.91|2732.21|2739.73|2732.03|2740.65|2732.95|2739.64|2731.94|26
1646839000000|2022-03-09 15:16:40|2739.96|2732.26|2740.08|2732.38|2740.73|2733.03|2739.94|2732.24|24
1646839010000|2022-03-09 15:16:50|2740.23|2732.53|2740.17|2732.47|2740.3|2732.6|2739.86|2732.16|25
1646839020000|2022-03-09 15:17:00|2739.89|2732.19|2740.23|2732.53|2740.28|2732.58|2739.32|2731.62|26
1646839030000|2022-03-09 15:17:10|2740.24|2732.54|2740.14|2732.44|2740.41|2732.71|2739.89|2732.19|22
1646839040000|2022-03-09 15:17:20|2740.09|2732.39|2740.25|2732.55|2740.41|2732.71|2739.43|2731.73|26
1646839050000|2022-03-09 15:17:30|2740.07|2732.37|2740.48|2732.78|2740.54|2732.84|2740.07|2732.37|24
1646839060000|2022-03-09 15:17:40|2740.49|2732.79|2740.73|2733.03|2740.73|2733.03|2740.15|2732.45|11
1646839070000|2022-03-09 15:17:50|2740.78|2733.08|2741.21|2733.51|2742.04|2734.34|2740.46|2732.76|25
1646839080000|2022-03-09 15:18:00|2741.14|2733.44|2744.13|2736.43|2744.89|2737.19|2741.14|2733.44|26
1646839090000|2022-03-09 15:18:10|2744.02|2736.32|2745.25|2737.55|2745.42|2737.72|2743.83|2736.13|25
1646839100000|2022-03-09 15:18:20|2745.02|2737.32|2745.8|2738.1|2746.04|2738.34|2744.43|2736.73|22
1646839110000|2022-03-09 15:18:30|2745.72|2738.02|2745.47|2737.77|2745.72|2738.02|2745.26|2737.56|28
1646839120000|2022-03-09 15:18:40|2745.35|2737.65|2743.71|2736.01|2745.41|2737.71|2743.44|2735.74|27
1646839130000|2022-03-09 15:18:50|2743.75|2736.05|2743.91|2736.21|2744.05|2736.35|2743.45|2735.75|23
1646839140000|2022-03-09 15:19:00|2743.92|2736.22|2744.17|2736.47|2744.17|2736.47|2743.7|2736|24
1646839150000|2022-03-09 15:19:10|2744.24|2736.54|2743.58|2735.88|2744.84|2737.14|2743.47|2735.77|24
1646839160000|2022-03-09 15:19:20|2743.55|2735.85|2742.08|2734.38|2743.7|2736|2741.41|2733.71|24
1646839170000|2022-03-09 15:19:30|2741.61|2733.91|2741.94|2734.24|2742.47|2734.77|2741.61|2733.91|29
1646839180000|2022-03-09 15:19:40|2741.87|2734.17|2742.81|2735.11|2742.81|2735.11|2741.84|2734.14|26
1646839190000|2022-03-09 15:19:50|2742.83|2735.13|2742.61|2734.91|2743.2|2735.5|2742.55|2734.85|26
1646839200000|2022-03-09 15:20:00|2742.62|2734.92|2741.91|2734.21|2742.64|2734.94|2741.91|2734.21|27
1646839210000|2022-03-09 15:20:10|2741.85|2734.15|2741.93|2734.23|2742.07|2734.37|2741.57|2733.87|26
1646839220000|2022-03-09 15:20:20|2741.91|2734.21|2742.02|2734.32|2742.38|2734.68|2741.86|2734.16|26
1646839230000|2022-03-09 15:20:30|2741.95|2734.25|2742.91|2735.21|2743.29|2735.59|2741.95|2734.25|24
1646839240000|2022-03-09 15:20:40|2742.85|2735.15|2742.48|2734.78|2742.85|2735.15|2742.13|2734.43|26
1646839250000|2022-03-09 15:20:50|2742.28|2734.58|2741.2|2733.5|2742.28|2734.58|2741.15|2733.45|24
1646839260000|2022-03-09 15:21:00|2741.19|2733.49|2740.64|2732.94|2741.51|2733.81|2739.46|2731.76|29
1646839270000|2022-03-09 15:21:10|2740.76|2733.06|2740.75|2733.05|2740.76|2733.06|2740.4|2732.7|24
1646839280000|2022-03-09 15:21:20|2740.74|2733.04|2742.52|2734.82|2742.63|2734.93|2740.74|2733.04|28
1646839290000|2022-03-09 15:21:30|2742.51|2734.81|2742.57|2734.87|2742.89|2735.19|2742.51|2734.81|27
1646839300000|2022-03-09 15:21:40|2742.69|2734.99|2742.81|2735.11|2742.86|2735.16|2742.38|2734.68|27
1646839310000|2022-03-09 15:21:50|2742.8|2735.1|2742.79|2735.09|2742.81|2735.11|2742.23|2734.53|26
1646839320000|2022-03-09 15:22:00|2742.82|2735.12|2740.84|2733.14|2742.96|2735.26|2740.84|2733.14|26
1646839330000|2022-03-09 15:22:10|2740.95|2733.25|2740.92|2733.22|2741.43|2733.73|2740.86|2733.16|26
1646839340000|2022-03-09 15:22:20|2740.97|2733.27|2741.1|2733.4|2741.52|2733.82|2740.93|2733.23|26
1646839350000|2022-03-09 15:22:30|2741.28|2733.58|2742.47|2734.77|2742.8|2735.1|2741.15|2733.45|23
1646839360000|2022-03-09 15:22:40|2742.51|2734.81|2742.65|2734.95|2743.02|2735.32|2742.31|2734.61|25
1646839370000|2022-03-09 15:22:50|2742.51|2734.81|2742.75|2735.05|2742.96|2735.26|2742.47|2734.77|25
1646839380000|2022-03-09 15:23:00|2742.97|2735.27|2743.4|2735.7|2743.91|2736.21|2742.25|2734.55|26
1646839390000|2022-03-09 15:23:10|2743.31|2735.61|2743.14|2735.44|2743.81|2736.11|2742.81|2735.11|28
1646839400000|2022-03-09 15:23:20|2743.38|2735.68|2743.52|2735.82|2743.89|2736.19|2742.95|2735.25|22
1646839410000|2022-03-09 15:23:30|2743.59|2735.89|2743.51|2735.81|2743.63|2735.93|2743.11|2735.41|25
1646839420000|2022-03-09 15:23:40|2743.62|2735.92|2743.88|2736.18|2744.01|2736.31|2743|2735.3|26
1646839430000|2022-03-09 15:23:50|2743.65|2735.95|2744.16|2736.46|2744.66|2736.96|2743.65|2735.95|27
1646839440000|2022-03-09 15:24:00|2744.2|2736.5|2744.4|2736.7|2744.45|2736.75|2744.07|2736.37|22
1646839450000|2022-03-09 15:24:10|2744.36|2736.66|2743.25|2735.55|2744.38|2736.68|2743.14|2735.44|28
1646839460000|2022-03-09 15:24:20|2743.27|2735.57|2742.93|2735.23|2743.29|2735.59|2742.76|2735.06|16
1646839470000|2022-03-09 15:24:30|2743.33|2735.63|2744.24|2736.54|2744.24|2736.54|2743.17|2735.47|26
1646839480000|2022-03-09 15:24:40|2744.48|2736.78|2744.89|2737.19|2745.28|2737.58|2744.35|2736.65|25
1646839490000|2022-03-09 15:24:50|2745.08|2737.38|2744.76|2737.06|2745.19|2737.49|2744.71|2737.01|24
1646839500000|2022-03-09 15:25:00|2744.75|2737.05|2745.2|2737.5|2745.2|2737.5|2744.3|2736.6|23
1646839510000|2022-03-09 15:25:10|2745.22|2737.52|2745.32|2737.62|2745.71|2738.01|2744.75|2737.05|27
1646839520000|2022-03-09 15:25:20|2745.23|2737.53|2744.38|2736.68|2745.27|2737.57|2744.07|2736.37|28
1646839530000|2022-03-09 15:25:30|2744.29|2736.59|2744.36|2736.66|2744.6|2736.9|2744.02|2736.32|22
1646839540000|2022-03-09 15:25:40|2744.43|2736.73|2741.64|2733.94|2744.47|2736.77|2741.64|2733.94|23
1646839550000|2022-03-09 15:25:50|2741.36|2733.66|2741.45|2733.75|2742.09|2734.39|2741.36|2733.66|28
1646839560000|2022-03-09 15:26:00|2741.48|2733.78|2740.47|2732.77|2741.51|2733.81|2740.47|2732.77|27
1646839570000|2022-03-09 15:26:10|2740.3|2732.6|2739.86|2732.16|2740.54|2732.84|2739.47|2731.77|25
1646839580000|2022-03-09 15:26:20|2739.88|2732.18|2740.82|2733.12|2741.17|2733.47|2739.82|2732.12|26
1646839590000|2022-03-09 15:26:30|2740.87|2733.17|2742.26|2734.56|2742.26|2734.56|2740.67|2732.97|28
1646839600000|2022-03-09 15:26:40|2742.43|2734.73|2741.84|2734.14|2742.43|2734.73|2740.87|2733.17|28
1646839610000|2022-03-09 15:26:50|2741.88|2734.18|2743.93|2736.23|2744.48|2736.78|2741.35|2733.65|28
1646839620000|2022-03-09 15:27:00|2743.95|2736.25|2743.6|2735.9|2743.95|2736.25|2743.18|2735.48|28
1646839630000|2022-03-09 15:27:10|2743.84|2736.14|2743.74|2736.04|2743.84|2736.14|2743.13|2735.43|27
1646839640000|2022-03-09 15:27:20|2743.62|2735.92|2743.5|2735.8|2743.7|2736|2743.42|2735.72|28
1646839650000|2022-03-09 15:27:30|2743.71|2736.01|2744.94|2737.24|2745.08|2737.38|2743.71|2736.01|27
1646839660000|2022-03-09 15:27:40|2744.84|2737.14|2744.33|2736.63|2745.71|2738.01|2744.33|2736.63|24
1646839670000|2022-03-09 15:27:50|2744.71|2737.01|2744.63|2736.93|2744.92|2737.22|2744.45|2736.75|26
1646839680000|2022-03-09 15:28:00|2744.62|2736.92|2744.57|2736.87|2744.89|2737.19|2744.42|2736.72|25
1646839690000|2022-03-09 15:28:10|2744.54|2736.84|2745.16|2737.46|2745.49|2737.79|2744.54|2736.84|28
1646839700000|2022-03-09 15:28:20|2745.28|2737.58|2745.28|2737.58|2745.73|2738.03|2745.11|2737.41|27
1646839710000|2022-03-09 15:28:30|2745.25|2737.55|2745.26|2737.56|2745.68|2737.98|2745.11|2737.41|28
1646839720000|2022-03-09 15:28:40|2745.24|2737.54|2745.08|2737.38|2745.25|2737.55|2744.94|2737.24|21
1646839730000|2022-03-09 15:28:50|2745.07|2737.37|2745.55|2737.85|2745.55|2737.85|2745.05|2737.35|22
1646839740000|2022-03-09 15:29:00|2745.61|2737.91|2745.62|2737.92|2746.09|2738.39|2745.49|2737.79|27
1646839750000|2022-03-09 15:29:10|2745.67|2737.97|2745.3|2737.6|2745.67|2737.97|2745.16|2737.46|24
1646839760000|2022-03-09 15:29:20|2745.31|2737.61|2745.38|2737.68|2745.42|2737.72|2745.16|2737.46|22
1646839770000|2022-03-09 15:29:30|2745.37|2737.67|2745.26|2737.56|2745.51|2737.81|2745.07|2737.37|21
1646839780000|2022-03-09 15:29:40|2745.38|2737.68|2745.15|2737.45|2746.01|2738.31|2744.97|2737.27|28
1646839790000|2022-03-09 15:29:50|2745.12|2737.42|2745.51|2737.81|2745.7|2738|2744.91|2737.21|26
1646839800000|2022-03-09 15:30:00|2745.4|2737.7|2746.63|2738.93|2746.99|2739.29|2745.28|2737.58|28
1646839810000|2022-03-09 15:30:10|2746.53|2738.83|2743.24|2735.54|2746.61|2738.91|2743.24|2735.54|26
1646839820000|2022-03-09 15:30:20|2743.23|2735.53|2744.88|2737.18|2745.16|2737.46|2743.23|2735.53|27
1646839830000|2022-03-09 15:30:30|2744.93|2737.23|2746.05|2738.35|2746.08|2738.38|2744.93|2737.23|17
1646839840000|2022-03-09 15:30:40|2746.08|2738.38|2745.22|2737.52|2746.08|2738.38|2745.02|2737.32|22
1646839850000|2022-03-09 15:30:50|2745.37|2737.67|2745.81|2738.11|2746.09|2738.39|2745.33|2737.63|27
1646839860000|2022-03-09 15:31:00|2745.89|2738.19|2745.75|2738.05|2747.28|2739.58|2745.75|2738.05|28
1646839870000|2022-03-09 15:31:10|2745.68|2737.98|2745.9|2738.2|2746.68|2738.98|2745.68|2737.98|22
1646839880000|2022-03-09 15:31:20|2745.92|2738.22|2746.1|2738.4|2746.34|2738.64|2745.6|2737.9|25
1646839890000|2022-03-09 15:31:30|2746.11|2738.41|2744.53|2736.83|2746.6|2738.9|2744.44|2736.74|25
1646839900000|2022-03-09 15:31:40|2744.46|2736.76|2744.27|2736.57|2744.9|2737.2|2744.23|2736.53|28
1646839910000|2022-03-09 15:31:50|2744.43|2736.73|2744.42|2736.72|2744.57|2736.87|2743.76|2736.06|27
1646839920000|2022-03-09 15:32:00|2744.64|2736.94|2744.94|2737.24|2745.82|2738.12|2744.64|2736.94|27
1646839930000|2022-03-09 15:32:10|2744.87|2737.17|2744.22|2736.52|2745.42|2737.72|2744.07|2736.37|27
1646839940000|2022-03-09 15:32:20|2744.25|2736.55|2744.58|2736.88|2744.63|2736.93|2744.22|2736.52|26
1646839950000|2022-03-09 15:32:30|2744.49|2736.79|2744.82|2737.12|2744.82|2737.12|2744.19|2736.49|21
1646839960000|2022-03-09 15:32:40|2745.15|2737.45|2744.2|2736.5|2745.15|2737.45|2744.1|2736.4|27
1646839970000|2022-03-09 15:32:50|2744.3|2736.6|2744.69|2736.99|2744.9|2737.2|2744.3|2736.6|23
1646839980000|2022-03-09 15:33:00|2744.57|2736.87|2744.49|2736.79|2745.04|2737.34|2744.34|2736.64|25
1646839990000|2022-03-09 15:33:10|2744.99|2737.29|2744.38|2736.68|2745.36|2737.66|2744.37|2736.67|26
1646840000000|2022-03-09 15:33:20|2744.71|2737.01|2744.37|2736.67|2744.78|2737.08|2744.36|2736.66|22
1646840010000|2022-03-09 15:33:30|2744.36|2736.66|2744.7|2737|2745.2|2737.5|2744.35|2736.65|25
1646840020000|2022-03-09 15:33:40|2744.71|2737.01|2745|2737.3|2745.08|2737.38|2744.6|2736.9|25
1646840030000|2022-03-09 15:33:50|2744.79|2737.09|2744.52|2736.82|2744.98|2737.28|2744.34|2736.64|24
1646840040000|2022-03-09 15:34:00|2744.23|2736.53|2745.84|2738.14|2745.84|2738.14|2744.23|2736.53|27
1646840050000|2022-03-09 15:34:10|2745.77|2738.07|2743.39|2735.69|2745.77|2738.07|2743.38|2735.68|26
1646840060000|2022-03-09 15:34:20|2743.24|2735.54|2744.46|2736.76|2744.47|2736.77|2743.24|2735.54|22
1646840070000|2022-03-09 15:34:30|2744.45|2736.75|2744.23|2736.53|2744.63|2736.93|2744.15|2736.45|22
1646840080000|2022-03-09 15:34:40|2744.21|2736.51|2744.82|2737.12|2745.03|2737.33|2744.21|2736.51|28
1646840090000|2022-03-09 15:34:50|2744.8|2737.1|2745.24|2737.54|2746.19|2738.49|2744.42|2736.72|25
1646840100000|2022-03-09 15:35:00|2745.25|2737.55|2745.38|2737.68|2745.74|2738.04|2744.88|2737.18|21
1646840110000|2022-03-09 15:35:10|2745.4|2737.7|2745.24|2737.54|2746.3|2738.6|2745.19|2737.49|25
1646840120000|2022-03-09 15:35:20|2745.3|2737.6|2745.39|2737.69|2745.6|2737.9|2744.77|2737.07|27
1646840130000|2022-03-09 15:35:30|2745.38|2737.68|2745.17|2737.47|2745.53|2737.83|2745.15|2737.45|23
1646840140000|2022-03-09 15:35:40|2745.15|2737.45|2745.86|2738.16|2745.86|2738.16|2744.91|2737.21|23
1646840150000|2022-03-09 15:35:50|2745.83|2738.13|2746.86|2739.16|2747.34|2739.64|2745.54|2737.84|28
1646840160000|2022-03-09 15:36:00|2746.9|2739.2|2746.25|2738.55|2747.26|2739.56|2745.8|2738.1|28
1646840170000|2022-03-09 15:36:10|2746.1|2738.4|2746.06|2738.36|2746.37|2738.67|2745.95|2738.25|27
1646840180000|2022-03-09 15:36:20|2746.05|2738.35|2746.69|2738.99|2746.69|2738.99|2745.85|2738.15|23
1646840190000|2022-03-09 15:36:30|2746.65|2738.95|2746.06|2738.36|2746.66|2738.96|2745.79|2738.09|20
1646840200000|2022-03-09 15:36:40|2746.02|2738.32|2745.65|2737.95|2746.38|2738.68|2745.57|2737.87|26
1646840210000|2022-03-09 15:36:50|2745.54|2737.84|2745.42|2737.72|2745.75|2738.05|2745.24|2737.54|27
1646840220000|2022-03-09 15:37:00|2745.26|2737.56|2745.52|2737.82|2745.69|2737.99|2745.02|2737.32|19
1646840230000|2022-03-09 15:37:10|2745.47|2737.77|2745.4|2737.7|2746.01|2738.31|2745.33|2737.63|23
1646840240000|2022-03-09 15:37:20|2745.41|2737.71|2744.18|2736.48|2745.41|2737.71|2743.94|2736.24|25
1646840250000|2022-03-09 15:37:30|2743.85|2736.15|2744.41|2736.71|2744.41|2736.71|2743.48|2735.78|26
1646840260000|2022-03-09 15:37:40|2744.37|2736.67|2744.49|2736.79|2744.5|2736.8|2743.99|2736.29|27
1646840270000|2022-03-09 15:37:50|2744.18|2736.48|2745.19|2737.49|2745.38|2737.68|2744.04|2736.34|25
1646840280000|2022-03-09 15:38:00|2745.28|2737.58|2745.44|2737.74|2745.49|2737.79|2745.04|2737.34|25
1646840290000|2022-03-09 15:38:10|2745.36|2737.66|2745.32|2737.62|2745.36|2737.66|2744.75|2737.05|26
1646840300000|2022-03-09 15:38:20|2745.47|2737.77|2745.33|2737.63|2745.49|2737.79|2745.33|2737.63|18
1646840310000|2022-03-09 15:38:30|2745.38|2737.68|2745.91|2738.21|2745.92|2738.22|2745.38|2737.68|25
1646840320000|2022-03-09 15:38:40|2745.83|2738.13|2745.75|2738.05|2745.87|2738.17|2745.33|2737.63|23
1646840330000|2022-03-09 15:38:50|2745.63|2737.93|2745.64|2737.94|2745.73|2738.03|2745.49|2737.79|23
1646840340000|2022-03-09 15:39:00|2745.62|2737.92|2745.43|2737.73|2746|2738.3|2745.43|2737.73|24
1646840350000|2022-03-09 15:39:10|2745.45|2737.75|2745.95|2738.25|2745.95|2738.25|2745.19|2737.49|22
1646840360000|2022-03-09 15:39:20|2745.97|2738.27|2745.2|2737.5|2746.03|2738.33|2744.76|2737.06|27
1646840370000|2022-03-09 15:39:30|2745.21|2737.51|2745.21|2737.51|2745.45|2737.75|2744.91|2737.21|24
1646840380000|2022-03-09 15:39:40|2745.17|2737.47|2745.54|2737.84|2746.14|2738.44|2745.17|2737.47|26
1646840390000|2022-03-09 15:39:50|2745.6|2737.9|2745.69|2737.99|2745.98|2738.28|2745.49|2737.79|29
1646840400000|2022-03-09 15:40:00|2745.56|2737.86|2745.79|2738.09|2746.04|2738.34|2745.4|2737.7|26
1646840410000|2022-03-09 15:40:10|2745.8|2738.1|2745.42|2737.72|2745.8|2738.1|2744.98|2737.28|27
1646840420000|2022-03-09 15:40:20|2745.58|2737.88|2745.57|2737.87|2746.42|2738.72|2745.4|2737.7|26
1646840430000|2022-03-09 15:40:30|2745.42|2737.72|2746.02|2738.32|2746.47|2738.77|2745.42|2737.72|26
1646840440000|2022-03-09 15:40:40|2745.76|2738.06|2746|2738.3|2746.36|2738.66|2745.62|2737.92|26
1646840450000|2022-03-09 15:40:50|2746.08|2738.38|2746.11|2738.41|2746.29|2738.59|2745.99|2738.29|27
1646840460000|2022-03-09 15:41:00|2746.29|2738.59|2746.42|2738.72|2746.58|2738.88|2746.07|2738.37|23
1646840470000|2022-03-09 15:41:10|2746.52|2738.82|2746.9|2739.2|2747.01|2739.31|2746.34|2738.64|26
1646840480000|2022-03-09 15:41:20|2746.95|2739.25|2747.04|2739.34|2747.2|2739.5|2746.8|2739.1|18
1646840490000|2022-03-09 15:41:30|2747.13|2739.43|2747.45|2739.75|2747.54|2739.84|2747.02|2739.32|26
1646840500000|2022-03-09 15:41:40|2747.46|2739.76|2748.05|2740.35|2748.18|2740.48|2747.35|2739.65|27
1646840510000|2022-03-09 15:41:50|2748.07|2740.37|2747.68|2739.98|2748.1|2740.4|2747.41|2739.71|28
1646840520000|2022-03-09 15:42:00|2747.8|2740.1|2747.8|2740.1|2748.01|2740.31|2747.6|2739.9|23
1646840530000|2022-03-09 15:42:10|2747.92|2740.22|2748.79|2741.09|2748.9|2741.2|2747.8|2740.1|25
1646840540000|2022-03-09 15:42:20|2748.81|2741.11|2748.72|2741.02|2749.24|2741.54|2748.65|2740.95|28
1646840550000|2022-03-09 15:42:30|2748.7|2741|2751.06|2743.36|2751.15|2743.45|2748.7|2741|28
1646840560000|2022-03-09 15:42:40|2750.91|2743.21|2750.09|2742.39|2751.01|2743.31|2749.6|2741.9|26
1646840570000|2022-03-09 15:42:50|2750.15|2742.45|2750.34|2742.64|2750.54|2742.84|2749.25|2741.55|26
1646840580000|2022-03-09 15:43:00|2750.31|2742.61|2750.9|2743.2|2750.97|2743.27|2749.59|2741.89|23
1646840590000|2022-03-09 15:43:10|2750.94|2743.24|2751.33|2743.63|2751.62|2743.92|2750.57|2742.87|26
1646840600000|2022-03-09 15:43:20|2751.51|2743.81|2752.19|2744.49|2752.57|2744.87|2751.51|2743.81|27
1646840610000|2022-03-09 15:43:30|2751.98|2744.28|2752.84|2745.14|2752.84|2745.14|2751.94|2744.24|24
1646840620000|2022-03-09 15:43:40|2752.82|2745.12|2752.68|2744.98|2753.43|2745.73|2752.67|2744.97|28
1646840630000|2022-03-09 15:43:50|2752.67|2744.97|2755.07|2747.37|2755.07|2747.37|2752.67|2744.97|25
1646840640000|2022-03-09 15:44:00|2755.12|2747.42|2756.2|2748.5|2756.2|2748.5|2755.07|2747.37|27
1646840650000|2022-03-09 15:44:10|2756.44|2748.74|2756.87|2749.17|2757.22|2749.52|2756.27|2748.57|28
1646840660000|2022-03-09 15:44:20|2756.89|2749.19|2756.49|2748.79|2757.25|2749.55|2756.22|2748.52|26
1646840670000|2022-03-09 15:44:30|2756.58|2748.88|2766.99|2759.29|2768.05|2760.35|2756.56|2748.86|26
1646840680000|2022-03-09 15:44:40|2766.69|2758.99|2764.3|2756.6|2766.69|2758.99|2764.05|2756.35|27
1646840690000|2022-03-09 15:44:50|2763.93|2756.23|2764.31|2756.61|2764.6|2756.9|2762.92|2755.22|27
1646840700000|2022-03-09 15:45:00|2764.33|2756.63|2764.92|2757.22|2764.92|2757.22|2764.21|2756.51|23
1646840710000|2022-03-09 15:45:10|2764.97|2757.27|2767.01|2759.31|2767.01|2759.31|2764.97|2757.27|26
1646840720000|2022-03-09 15:45:20|2766.99|2759.29|2766.43|2758.73|2767.83|2760.13|2765.97|2758.27|24
1646840730000|2022-03-09 15:45:30|2766.42|2758.72|2767.31|2759.61|2767.8|2760.1|2766.42|2758.72|28
1646840740000|2022-03-09 15:45:40|2767.56|2759.86|2768.65|2760.95|2769.93|2762.23|2767.56|2759.86|27
1646840750000|2022-03-09 15:45:50|2768.63|2760.93|2768.52|2760.82|2769.14|2761.44|2768.31|2760.61|29
1646840760000|2022-03-09 15:46:00|2767.26|2759.56|2765.54|2757.84|2767.93|2760.23|2765.54|2757.84|27
1646840770000|2022-03-09 15:46:10|2765.73|2758.03|2765.38|2757.68|2766.04|2758.34|2764.91|2757.21|28
1646840780000|2022-03-09 15:46:20|2765.31|2757.61|2765.91|2758.21|2765.97|2758.27|2765.12|2757.42|24
1646840790000|2022-03-09 15:46:30|2765.97|2758.27|2765.89|2758.19|2766.39|2758.69|2765.82|2758.12|27
1646840800000|2022-03-09 15:46:40|2766.28|2758.58|2766.26|2758.56|2766.77|2759.07|2765.89|2758.19|29
1646840810000|2022-03-09 15:46:50|2766.49|2758.79|2765.15|2757.45|2766.55|2758.85|2765.15|2757.45|27
1646840820000|2022-03-09 15:47:00|2764.33|2756.63|2762.86|2755.16|2765.26|2757.56|2762.86|2755.16|27
1646840830000|2022-03-09 15:47:10|2762.85|2755.15|2761.54|2753.84|2762.95|2755.25|2761.49|2753.79|25
1646840840000|2022-03-09 15:47:20|2761.62|2753.92|2761.19|2753.49|2762.19|2754.49|2760.39|2752.69|28
1646840850000|2022-03-09 15:47:30|2761.17|2753.47|2762.77|2755.07|2762.8|2755.1|2760.47|2752.77|28
1646840860000|2022-03-09 15:47:40|2763.14|2755.44|2763.98|2756.28|2764.7|2757|2763.12|2755.42|28
1646840870000|2022-03-09 15:47:50|2764.01|2756.31|2764.09|2756.39|2764.57|2756.87|2764.01|2756.31|24
1646840880000|2022-03-09 15:48:00|2763.93|2756.23|2762.6|2754.9|2763.93|2756.23|2762.55|2754.85|28
1646840890000|2022-03-09 15:48:10|2762.54|2754.84|2764.72|2757.02|2764.85|2757.15|2762.54|2754.84|27
1646840900000|2022-03-09 15:48:20|2764.76|2757.06|2763.28|2755.58|2764.76|2757.06|2762.84|2755.14|28
1646840910000|2022-03-09 15:48:30|2762.99|2755.29|2762.44|2754.74|2763.62|2755.92|2762.37|2754.67|28
1646840920000|2022-03-09 15:48:40|2762.42|2754.72|2762.72|2755.02|2762.81|2755.11|2762.24|2754.54|22
1646840930000|2022-03-09 15:48:50|2762.43|2754.73|2763.28|2755.58|2763.28|2755.58|2762.18|2754.48|25
1646840940000|2022-03-09 15:49:00|2762.87|2755.17|2763.21|2755.51|2763.8|2756.1|2762.87|2755.17|27
1646840950000|2022-03-09 15:49:10|2762.86|2755.16|2761.81|2754.11|2763.79|2756.09|2761.21|2753.51|25
1646840960000|2022-03-09 15:49:20|2761.82|2754.12|2761.05|2753.35|2762.44|2754.74|2760.91|2753.21|27
1646840970000|2022-03-09 15:49:30|2761.36|2753.66|2761.87|2754.17|2762.04|2754.34|2760.14|2752.44|27
1646840980000|2022-03-09 15:49:40|2762.2|2754.5|2761.84|2754.14|2762.72|2755.02|2761.71|2754.01|26
1646840990000|2022-03-09 15:49:50|2761.85|2754.15|2761.06|2753.36|2762.2|2754.5|2760.7|2753|24
1646841000000|2022-03-09 15:50:00|2760.96|2753.26|2761.66|2753.96|2762|2754.3|2760.77|2753.07|24
1646841010000|2022-03-09 15:50:10|2761.71|2754.01|2761.57|2753.87|2762.21|2754.51|2761.47|2753.77|25
1646841020000|2022-03-09 15:50:20|2761.62|2753.92|2761.55|2753.85|2761.74|2754.04|2761.37|2753.67|18
1646841030000|2022-03-09 15:50:30|2761.63|2753.93|2763.72|2756.02|2763.72|2756.02|2761.63|2753.93|22
1646841040000|2022-03-09 15:50:40|2763.74|2756.04|2762.56|2754.86|2763.74|2756.04|2762.53|2754.83|25
1646841050000|2022-03-09 15:50:50|2762.64|2754.94|2763.27|2755.57|2763.27|2755.57|2761.8|2754.1|27
1646841060000|2022-03-09 15:51:00|2763.37|2755.67|2763.06|2755.36|2763.37|2755.67|2761.64|2753.94|25
1646841070000|2022-03-09 15:51:10|2761.89|2754.19|2762.13|2754.43|2762.61|2754.91|2761.54|2753.84|29
1646841080000|2022-03-09 15:51:20|2762.16|2754.46|2761.71|2754.01|2762.86|2755.16|2761.67|2753.97|17
1646841090000|2022-03-09 15:51:30|2762.17|2754.47|2761.49|2753.79|2762.54|2754.84|2760.84|2753.14|28
1646841100000|2022-03-09 15:51:40|2761.52|2753.82|2761.39|2753.69|2762.12|2754.42|2761.27|2753.57|26
1646841110000|2022-03-09 15:51:50|2761.36|2753.66|2761.39|2753.69|2761.7|2754|2760.58|2752.88|28
1646841120000|2022-03-09 15:52:00|2761.52|2753.82|2760.8|2753.1|2761.52|2753.82|2759.55|2751.85|26
1646841130000|2022-03-09 15:52:10|2760.47|2752.77|2760|2752.3|2761|2753.3|2759.56|2751.86|29
1646841140000|2022-03-09 15:52:20|2759.92|2752.22|2759.17|2751.47|2760.36|2752.66|2758.85|2751.15|27
1646841150000|2022-03-09 15:52:30|2759.08|2751.38|2758.46|2750.76|2759.73|2752.03|2758.25|2750.55|27
1646841160000|2022-03-09 15:52:40|2759.16|2751.46|2758.83|2751.13|2759.62|2751.92|2758.5|2750.8|26
1646841170000|2022-03-09 15:52:50|2758.93|2751.23|2758.72|2751.02|2759.21|2751.51|2758.51|2750.81|24
1646841180000|2022-03-09 15:53:00|2758.69|2750.99|2758.76|2751.06|2758.85|2751.15|2758.42|2750.72|25
1646841190000|2022-03-09 15:53:10|2758.75|2751.05|2758.57|2750.87|2758.89|2751.19|2758.57|2750.87|18
1646841200000|2022-03-09 15:53:20|2759|2751.3|2758.6|2750.9|2759|2751.3|2758.39|2750.69|18
1646841210000|2022-03-09 15:53:30|2758.42|2750.72|2757.14|2749.44|2758.83|2751.13|2756.75|2749.05|28
1646841220000|2022-03-09 15:53:40|2756.82|2749.12|2753.5|2745.8|2756.82|2749.12|2753.5|2745.8|27
1646841230000|2022-03-09 15:53:50|2752.9|2745.2|2751.95|2744.25|2752.9|2745.2|2751.92|2744.22|29
1646841240000|2022-03-09 15:54:00|2751.98|2744.28|2748.82|2741.12|2752.04|2744.34|2748.64|2740.94|28
1646841250000|2022-03-09 15:54:10|2748.6|2740.9|2747.37|2739.67|2749.13|2741.43|2746.81|2739.11|28
1646841260000|2022-03-09 15:54:20|2747.67|2739.97|2750.6|2742.9|2750.6|2742.9|2747.12|2739.42|28
1646841270000|2022-03-09 15:54:30|2750.92|2743.22|2752.39|2744.69|2753.02|2745.32|2750.92|2743.22|29
1646841280000|2022-03-09 15:54:40|2752.46|2744.76|2752.25|2744.55|2753.03|2745.33|2752.24|2744.54|26
1646841290000|2022-03-09 15:54:50|2752.35|2744.65|2751.64|2743.94|2752.73|2745.03|2751.64|2743.94|27
1646841300000|2022-03-09 15:55:00|2751.74|2744.04|2754.66|2746.96|2754.66|2746.96|2751.6|2743.9|27
1646841310000|2022-03-09 15:55:10|2754.87|2747.17|2754.38|2746.68|2754.88|2747.18|2754.2|2746.5|27
1646841320000|2022-03-09 15:55:20|2754.24|2746.54|2752.91|2745.21|2754.24|2746.54|2751.88|2744.18|29
1646841330000|2022-03-09 15:55:30|2752.95|2745.25|2754.57|2746.87|2755.15|2747.45|2752.95|2745.25|28
1646841340000|2022-03-09 15:55:40|2754.54|2746.84|2754.45|2746.75|2754.54|2746.84|2753.86|2746.16|22
1646841350000|2022-03-09 15:55:50|2754.62|2746.92|2755.11|2747.41|2755.37|2747.67|2754.36|2746.66|24
1646841360000|2022-03-09 15:56:00|2755.22|2747.52|2754.5|2746.8|2755.3|2747.6|2754.16|2746.46|28
1646841370000|2022-03-09 15:56:10|2754.54|2746.84|2754.72|2747.02|2754.72|2747.02|2754.31|2746.61|16
1646841380000|2022-03-09 15:56:20|2754.76|2747.06|2756.13|2748.43|2756.55|2748.85|2754.76|2747.06|29
1646841390000|2022-03-09 15:56:30|2756.19|2748.49|2756.56|2748.86|2756.67|2748.97|2755.95|2748.25|25
1646841400000|2022-03-09 15:56:40|2756.6|2748.9|2756.21|2748.51|2756.67|2748.97|2756.07|2748.37|24
1646841410000|2022-03-09 15:56:50|2756.48|2748.78|2756.9|2749.2|2756.9|2749.2|2756.02|2748.32|27
1646841420000|2022-03-09 15:57:00|2756.91|2749.21|2758.27|2750.57|2758.27|2750.57|2756.51|2748.81|27
1646841430000|2022-03-09 15:57:10|2758.3|2750.6|2757.7|2750|2758.81|2751.11|2757.66|2749.96|27
1646841440000|2022-03-09 15:57:20|2758.04|2750.34|2758.14|2750.44|2758.25|2750.55|2757.61|2749.91|25
1646841450000|2022-03-09 15:57:30|2758.13|2750.43|2757.76|2750.06|2758.37|2750.67|2757.4|2749.7|28
1646841460000|2022-03-09 15:57:40|2757.88|2750.18|2757.52|2749.82|2758.6|2750.9|2757.52|2749.82|24
1646841470000|2022-03-09 15:57:50|2757.49|2749.79|2758.53|2750.83|2758.53|2750.83|2757.15|2749.45|28
1646841480000|2022-03-09 15:58:00|2758.51|2750.81|2758.16|2750.46|2758.54|2750.84|2757.9|2750.2|27
1646841490000|2022-03-09 15:58:10|2757.9|2750.2|2758.94|2751.24|2759.06|2751.36|2757.65|2749.95|23
1646841500000|2022-03-09 15:58:20|2759|2751.3|2760.13|2752.43|2760.13|2752.43|2759|2751.3|18
1646841510000|2022-03-09 15:58:30|2759.92|2752.22|2763.8|2756.1|2763.8|2756.1|2759.92|2752.22|26
1646841520000|2022-03-09 15:58:40|2763.59|2755.89|2762.28|2754.58|2763.75|2756.05|2762.28|2754.58|27
1646841530000|2022-03-09 15:58:50|2762.23|2754.53|2764|2756.3|2764|2756.3|2761.74|2754.04|28
1646841540000|2022-03-09 15:59:00|2764.61|2756.91|2765.89|2758.19|2766.55|2758.85|2764.37|2756.67|28
1646841550000|2022-03-09 15:59:10|2765.95|2758.25|2764.19|2756.49|2766.28|2758.58|2763.97|2756.27|28
1646841560000|2022-03-09 15:59:20|2763.66|2755.96|2761.85|2754.15|2763.66|2755.96|2761.85|2754.15|27
1646841570000|2022-03-09 15:59:30|2761.94|2754.24|2762.66|2754.96|2762.94|2755.24|2761.61|2753.91|27
1646841580000|2022-03-09 15:59:40|2762.65|2754.95|2762.11|2754.41|2762.74|2755.04|2761.8|2754.1|25
1646841590000|2022-03-09 15:59:50|2762.12|2754.42|2762.37|2754.67|2762.7|2755|2762.1|2754.4|27
1646841600000|2022-03-09 16:00:00|2762.41|2754.71|2762.49|2754.79|2762.49|2754.79|2761.38|2753.68|28
1646841610000|2022-03-09 16:00:10|2762.45|2754.75|2762.71|2755.01|2762.71|2755.01|2762.06|2754.36|26
1646841620000|2022-03-09 16:00:20|2762.46|2754.76|2762.22|2754.52|2764.09|2756.39|2762.11|2754.41|28
1646841630000|2022-03-09 16:00:30|2762.26|2754.56|2759.64|2751.94|2762.26|2754.56|2759.38|2751.68|29
1646841640000|2022-03-09 16:00:40|2759.69|2751.99|2758.75|2751.05|2759.73|2752.03|2758.08|2750.38|26
1646841650000|2022-03-09 16:00:50|2758.93|2751.23|2758.06|2750.36|2759.15|2751.45|2758.06|2750.36|27
1646841660000|2022-03-09 16:01:00|2757.89|2750.19|2754.81|2747.11|2757.89|2750.19|2754.35|2746.65|26
1646841670000|2022-03-09 16:01:10|2754.89|2747.19|2754.06|2746.36|2754.96|2747.26|2753.92|2746.22|28
1646841680000|2022-03-09 16:01:20|2754.01|2746.31|2757.35|2749.65|2757.35|2749.65|2754.01|2746.31|28
1646841690000|2022-03-09 16:01:30|2757.41|2749.71|2759.63|2751.93|2759.63|2751.93|2757.35|2749.65|27
1646841700000|2022-03-09 16:01:40|2759.95|2752.25|2762.03|2754.33|2762.05|2754.35|2759.95|2752.25|24
1646841710000|2022-03-09 16:01:50|2761.91|2754.21|2761.35|2753.65|2762.81|2755.11|2761.28|2753.58|27
1646841720000|2022-03-09 16:02:00|2761.36|2753.66|2760.92|2753.22|2761.36|2753.66|2758.72|2751.02|28
1646841730000|2022-03-09 16:02:10|2760.75|2753.05|2762.35|2754.65|2762.83|2755.13|2760.47|2752.77|27
1646841740000|2022-03-09 16:02:20|2762.59|2754.89|2761.13|2753.43|2763.08|2755.38|2761.13|2753.43|27
1646841750000|2022-03-09 16:02:30|2760.68|2752.98|2758.7|2751|2760.68|2752.98|2758.7|2751|28
1646841760000|2022-03-09 16:02:40|2758.67|2750.97|2760.98|2753.28|2761.36|2753.66|2757.93|2750.23|27
1646841770000|2022-03-09 16:02:50|2760.66|2752.96|2760.44|2752.74|2761.2|2753.5|2760.11|2752.41|28
1646841780000|2022-03-09 16:03:00|2760.39|2752.69|2761.47|2753.77|2761.79|2754.09|2760.27|2752.57|26
1646841790000|2022-03-09 16:03:10|2761.51|2753.81|2760.65|2752.95|2762.65|2754.95|2760.17|2752.47|26
1646841800000|2022-03-09 16:03:20|2760.77|2753.07|2760.07|2752.37|2760.9|2753.2|2760.03|2752.33|26
1646841810000|2022-03-09 16:03:30|2760.08|2752.38|2761.62|2753.92|2761.79|2754.09|2760.08|2752.38|20
1646841820000|2022-03-09 16:03:40|2761.64|2753.94|2760.86|2753.16|2761.69|2753.99|2760.85|2753.15|24
1646841830000|2022-03-09 16:03:50|2760.84|2753.14|2761.38|2753.68|2762.03|2754.33|2760.48|2752.78|25
1646841840000|2022-03-09 16:04:00|2761.36|2753.66|2763.55|2755.85|2763.55|2755.85|2761.26|2753.56|28
1646841850000|2022-03-09 16:04:10|2763.43|2755.73|2761.94|2754.24|2763.43|2755.73|2761.68|2753.98|26
1646841860000|2022-03-09 16:04:20|2761.78|2754.08|2760.26|2752.56|2761.78|2754.08|2760.14|2752.44|26
1646841870000|2022-03-09 16:04:30|2760.23|2752.53|2757.18|2749.48|2760.3|2752.6|2757.18|2749.48|25
1646841880000|2022-03-09 16:04:40|2757.01|2749.31|2756.44|2748.74|2757.67|2749.97|2756.44|2748.74|28
1646841890000|2022-03-09 16:04:50|2757.15|2749.45|2757.36|2749.66|2757.79|2750.09|2757.15|2749.45|28
1646841900000|2022-03-09 16:05:00|2757.35|2749.65|2758.33|2750.63|2758.82|2751.12|2757.35|2749.65|28
1646841910000|2022-03-09 16:05:10|2758.49|2750.79|2756.54|2748.84|2758.5|2750.8|2756.51|2748.81|27
1646841920000|2022-03-09 16:05:20|2756.56|2748.86|2755.81|2748.11|2756.56|2748.86|2755.55|2747.85|26
1646841930000|2022-03-09 16:05:30|2755.8|2748.1|2755.37|2747.67|2756.11|2748.41|2755.35|2747.65|29
1646841940000|2022-03-09 16:05:40|2755.46|2747.76|2756.88|2749.18|2757.13|2749.43|2755.37|2747.67|25
1646841950000|2022-03-09 16:05:50|2756.91|2749.21|2757.1|2749.4|2757.26|2749.56|2756.82|2749.12|28
1646841960000|2022-03-09 16:06:00|2757.01|2749.31|2757.08|2749.38|2757.55|2749.85|2756.88|2749.18|25
1646841970000|2022-03-09 16:06:10|2756.96|2749.26|2755.56|2747.86|2757.61|2749.91|2755.56|2747.86|26
1646841980000|2022-03-09 16:06:20|2755.63|2747.93|2756.89|2749.19|2757.4|2749.7|2755.63|2747.93|26
1646841990000|2022-03-09 16:06:30|2756.78|2749.08|2757.07|2749.37|2757.27|2749.57|2756.55|2748.85|28
1646842000000|2022-03-09 16:06:40|2757.11|2749.41|2758.29|2750.59|2758.29|2750.59|2756.98|2749.28|27
1646842010000|2022-03-09 16:06:50|2758.39|2750.69|2758.94|2751.24|2758.94|2751.24|2757.64|2749.94|29
1646842020000|2022-03-09 16:07:00|2758.88|2751.18|2758.13|2750.43|2759.93|2752.23|2757.55|2749.85|28
1646842030000|2022-03-09 16:07:10|2758.15|2750.45|2757.66|2749.96|2758.3|2750.6|2757.27|2749.57|21
1646842040000|2022-03-09 16:07:20|2757.65|2749.95|2755.55|2747.85|2758.05|2750.35|2755.55|2747.85|27
1646842050000|2022-03-09 16:07:30|2755.52|2747.82|2756.51|2748.81|2756.59|2748.89|2755.39|2747.69|23
1646842060000|2022-03-09 16:07:40|2756.57|2748.87|2756.05|2748.35|2757.01|2749.31|2756.03|2748.33|26
1646842070000|2022-03-09 16:07:50|2756.03|2748.33|2756.22|2748.52|2756.38|2748.68|2755.68|2747.98|23
1646842080000|2022-03-09 16:08:00|2756.29|2748.59|2756.34|2748.64|2757.05|2749.35|2755.85|2748.15|29
1646842090000|2022-03-09 16:08:10|2756.15|2748.45|2754.56|2746.86|2756.15|2748.45|2754.19|2746.49|24
1646842100000|2022-03-09 16:08:20|2754.64|2746.94|2754.63|2746.93|2755.08|2747.38|2754.43|2746.73|27
1646842110000|2022-03-09 16:08:30|2754.64|2746.94|2755.1|2747.4|2755.52|2747.82|2754.44|2746.74|28
1646842120000|2022-03-09 16:08:40|2755.07|2747.37|2755.8|2748.1|2755.8|2748.1|2754.71|2747.01|26
1646842130000|2022-03-09 16:08:50|2755.46|2747.76|2753.25|2745.55|2755.46|2747.76|2753.22|2745.52|28
1646842140000|2022-03-09 16:09:00|2753.22|2745.52|2753.11|2745.41|2753.42|2745.72|2752.75|2745.05|26
1646842150000|2022-03-09 16:09:10|2753.08|2745.38|2752.01|2744.31|2753.08|2745.38|2751.86|2744.16|28
1646842160000|2022-03-09 16:09:20|2751.94|2744.24|2751.35|2743.65|2751.94|2744.24|2750.51|2742.81|26
1646842170000|2022-03-09 16:09:30|2751.3|2743.6|2752.22|2744.52|2752.22|2744.52|2751.22|2743.52|27
1646842180000|2022-03-09 16:09:40|2752.15|2744.45|2752.45|2744.75|2752.63|2744.93|2752.14|2744.44|27
1646842190000|2022-03-09 16:09:50|2752.43|2744.73|2752.42|2744.72|2753.23|2745.53|2752.38|2744.68|23
1646842200000|2022-03-09 16:10:00|2752.44|2744.74|2753.88|2746.18|2754.36|2746.66|2752.43|2744.73|26
1646842210000|2022-03-09 16:10:10|2753.69|2745.99|2751.34|2743.64|2753.75|2746.05|2750.91|2743.21|28
1646842220000|2022-03-09 16:10:20|2751.31|2743.61|2750.42|2742.72|2751.94|2744.24|2750.38|2742.68|27
1646842230000|2022-03-09 16:10:30|2750.39|2742.69|2749.42|2741.72|2750.62|2742.92|2749.38|2741.68|25
1646842240000|2022-03-09 16:10:40|2749.46|2741.76|2750.3|2742.6|2750.31|2742.61|2749.46|2741.76|27
1646842250000|2022-03-09 16:10:50|2750.36|2742.66|2750.27|2742.57|2750.75|2743.05|2750.21|2742.51|25
1646842260000|2022-03-09 16:11:00|2750.12|2742.42|2749.15|2741.45|2750.14|2742.44|2749|2741.3|35
1646842270000|2022-03-09 16:11:10|2749.16|2741.46|2749.64|2741.94|2749.65|2741.95|2749.13|2741.43|35
1646842280000|2022-03-09 16:11:20|2749.67|2741.97|2749.31|2741.61|2749.83|2742.13|2749.22|2741.52|36
1646842290000|2022-03-09 16:11:30|2749.33|2741.63|2749.39|2741.69|2749.48|2741.78|2749.32|2741.62|34
1646842300000|2022-03-09 16:11:40|2749.42|2741.72|2750.18|2742.48|2750.18|2742.48|2749.33|2741.63|31
1646842310000|2022-03-09 16:11:50|2750.15|2742.45|2748.35|2740.65|2750.52|2742.82|2748.35|2740.65|29
1646842320000|2022-03-09 16:12:00|2748.41|2740.71|2747.8|2740.1|2748.42|2740.72|2747.43|2739.73|30
1646842330000|2022-03-09 16:12:10|2747.58|2739.88|2747.53|2739.83|2747.92|2740.22|2747.22|2739.52|31
1646842340000|2022-03-09 16:12:20|2747.48|2739.78|2747.92|2740.22|2747.95|2740.25|2747.47|2739.77|34
1646842350000|2022-03-09 16:12:30|2747.99|2740.29|2747.48|2739.78|2748.1|2740.4|2747.48|2739.78|31
1646842360000|2022-03-09 16:12:40|2747.61|2739.91|2745.81|2738.11|2747.61|2739.91|2745.81|2738.11|36
1646842370000|2022-03-09 16:12:50|2745.91|2738.21|2745.23|2737.53|2745.96|2738.26|2745.23|2737.53|37
1646842380000|2022-03-09 16:13:00|2745.26|2737.56|2745.83|2738.13|2745.91|2738.21|2745.23|2737.53|33
1646842390000|2022-03-09 16:13:10|2745.58|2737.88|2746.18|2738.48|2746.63|2738.93|2745.58|2737.88|38
1646842400000|2022-03-09 16:13:20|2746.44|2738.74|2747.54|2739.84|2747.54|2739.84|2746.19|2738.49|38
1646842410000|2022-03-09 16:13:30|2747.6|2739.9|2747.25|2739.55|2747.6|2739.9|2747|2739.3|37
1646842420000|2022-03-09 16:13:40|2747.34|2739.64|2747.28|2739.58|2747.89|2740.19|2747.26|2739.56|32
1646842430000|2022-03-09 16:13:50|2747.29|2739.59|2747.35|2739.65|2747.97|2740.27|2747.21|2739.51|34
1646842440000|2022-03-09 16:14:00|2747.02|2739.32|2747.32|2739.62|2747.32|2739.62|2746.85|2739.15|33
1646842450000|2022-03-09 16:14:10|2747.3|2739.6|2747.11|2739.41|2747.57|2739.87|2747.07|2739.37|28
1646842460000|2022-03-09 16:14:20|2747.13|2739.43|2748.76|2741.06|2748.98|2741.28|2747.13|2739.43|27
1646842470000|2022-03-09 16:14:30|2748.71|2741.01|2751.14|2743.44|2751.79|2744.09|2748.42|2740.72|36
1646842480000|2022-03-09 16:14:40|2751.17|2743.47|2750.84|2743.14|2751.17|2743.47|2749.46|2741.76|37
1646842490000|2022-03-09 16:14:50|2750.79|2743.09|2749.6|2741.9|2750.79|2743.09|2749.41|2741.71|35
1646842500000|2022-03-09 16:15:00|2749.58|2741.88|2748.57|2740.87|2749.78|2742.08|2748.47|2740.77|32
1646842510000|2022-03-09 16:15:10|2748.27|2740.57|2746.18|2738.48|2748.27|2740.57|2746.18|2738.48|38
1646842520000|2022-03-09 16:15:20|2746.17|2738.47|2746.07|2738.37|2746.71|2739.01|2745.61|2737.91|37
1646842530000|2022-03-09 16:15:30|2746.26|2738.56|2747.23|2739.53|2747.58|2739.88|2745.9|2738.2|38
1646842540000|2022-03-09 16:15:40|2747.18|2739.48|2746.99|2739.29|2747.22|2739.52|2746.79|2739.09|37
1646842550000|2022-03-09 16:15:50|2747.17|2739.47|2747.6|2739.9|2748.65|2740.95|2747.17|2739.47|35
1646842560000|2022-03-09 16:16:00|2747.5|2739.8|2747.82|2740.12|2748.27|2740.57|2747.5|2739.8|27
1646842570000|2022-03-09 16:16:10|2747.84|2740.14|2748.16|2740.46|2748.44|2740.74|2747.38|2739.68|37
1646842580000|2022-03-09 16:16:20|2748.02|2740.32|2747.38|2739.68|2748.02|2740.32|2747.38|2739.68|25
1646842590000|2022-03-09 16:16:30|2747.29|2739.59|2747.93|2740.23|2748.33|2740.63|2747.17|2739.47|34
1646842600000|2022-03-09 16:16:40|2747.92|2740.22|2748.19|2740.49|2748.45|2740.75|2747.82|2740.12|32
1646842610000|2022-03-09 16:16:50|2748.07|2740.37|2748.27|2740.57|2748.74|2741.04|2747.92|2740.22|32
1646842620000|2022-03-09 16:17:00|2748.22|2740.52|2749.26|2741.56|2749.26|2741.56|2747.46|2739.76|36
1646842630000|2022-03-09 16:17:10|2749.17|2741.47|2748.88|2741.18|2749.29|2741.59|2748.81|2741.11|33
1646842640000|2022-03-09 16:17:20|2748.94|2741.24|2748.88|2741.18|2749.59|2741.89|2748.73|2741.03|37
1646842650000|2022-03-09 16:17:30|2748.87|2741.17|2749.3|2741.6|2749.38|2741.68|2748.86|2741.16|37
1646842660000|2022-03-09 16:17:40|2749.27|2741.57|2751.01|2743.31|2751.04|2743.34|2748.95|2741.25|37
1646842670000|2022-03-09 16:17:50|2751.1|2743.4|2751.3|2743.6|2751.31|2743.61|2750.21|2742.51|37
1646842680000|2022-03-09 16:18:00|2751.27|2743.57|2751.12|2743.42|2751.86|2744.16|2750.9|2743.2|38
1646842690000|2022-03-09 16:18:10|2751.33|2743.63|2752.09|2744.39|2752.78|2745.08|2751.33|2743.63|39
1646842700000|2022-03-09 16:18:20|2752.12|2744.42|2751.96|2744.26|2752.67|2744.97|2751.56|2743.86|36
1646842710000|2022-03-09 16:18:30|2751.93|2744.23|2753.72|2746.02|2754.06|2746.36|2751.93|2744.23|38
1646842720000|2022-03-09 16:18:40|2753.69|2745.99|2752.84|2745.14|2753.69|2745.99|2752.83|2745.13|25
1646842730000|2022-03-09 16:18:50|2752.83|2745.13|2752.98|2745.28|2753.02|2745.32|2751.31|2743.61|35
1646842740000|2022-03-09 16:19:00|2752.96|2745.26|2752.12|2744.42|2752.96|2745.26|2752.11|2744.41|36
1646842750000|2022-03-09 16:19:10|2752.25|2744.55|2751.25|2743.55|2752.72|2745.02|2751.19|2743.49|36
1646842760000|2022-03-09 16:19:20|2751.28|2743.58|2752.53|2744.83|2752.56|2744.86|2751.28|2743.58|33
1646842770000|2022-03-09 16:19:30|2752.62|2744.92|2752.78|2745.08|2752.93|2745.23|2752.55|2744.85|29
1646842780000|2022-03-09 16:19:40|2752.77|2745.07|2753.24|2745.54|2753.49|2745.79|2752.41|2744.71|35
1646842790000|2022-03-09 16:19:50|2753.15|2745.45|2753.36|2745.66|2753.52|2745.82|2753.06|2745.36|33
1646842800000|2022-03-09 16:20:00|2753.2|2745.5|2750.12|2742.42|2753.2|2745.5|2750.12|2742.42|38
1646842810000|2022-03-09 16:20:10|2749.64|2741.94|2749.94|2742.24|2750.47|2742.77|2748.41|2740.71|37
1646842820000|2022-03-09 16:20:20|2749.96|2742.26|2752.71|2745.01|2752.71|2745.01|2749.94|2742.24|40
1646842830000|2022-03-09 16:20:30|2752.83|2745.13|2753.95|2746.25|2754.79|2747.09|2752.83|2745.13|38
1646842840000|2022-03-09 16:20:40|2754.06|2746.36|2752.49|2744.79|2754.06|2746.36|2751.79|2744.09|38
1646842850000|2022-03-09 16:20:50|2752.84|2745.14|2752.47|2744.77|2752.95|2745.25|2752.47|2744.77|33
1646842860000|2022-03-09 16:21:00|2752.41|2744.71|2752.37|2744.67|2752.68|2744.98|2751.86|2744.16|36
1646842870000|2022-03-09 16:21:10|2752.34|2744.64|2753.28|2745.58|2753.28|2745.58|2752.21|2744.51|25
1646842880000|2022-03-09 16:21:20|2753.3|2745.6|2753.94|2746.24|2754.53|2746.83|2753.23|2745.53|31
1646842890000|2022-03-09 16:21:30|2753.96|2746.26|2753.88|2746.18|2754.03|2746.33|2753.44|2745.74|21
1646842900000|2022-03-09 16:21:40|2753.68|2745.98|2753.67|2745.97|2753.98|2746.28|2753.2|2745.5|31
1646842910000|2022-03-09 16:21:50|2753.85|2746.15|2753.66|2745.96|2754.42|2746.72|2753.32|2745.62|38
1646842920000|2022-03-09 16:22:00|2753.63|2745.93|2752.76|2745.06|2753.97|2746.27|2752.76|2745.06|38
1646842930000|2022-03-09 16:22:10|2752.78|2745.08|2752.65|2744.95|2752.97|2745.27|2752.34|2744.64|26
1646842940000|2022-03-09 16:22:20|2752.66|2744.96|2752.37|2744.67|2752.98|2745.28|2751.84|2744.14|36
1646842950000|2022-03-09 16:22:30|2752.39|2744.69|2752.78|2745.08|2753.57|2745.87|2752.39|2744.69|38
1646842960000|2022-03-09 16:22:40|2752.92|2745.22|2752.26|2744.56|2752.92|2745.22|2752.13|2744.43|34
1646842970000|2022-03-09 16:22:50|2752.12|2744.42|2752.15|2744.45|2752.19|2744.49|2750.87|2743.17|37
1646842980000|2022-03-09 16:23:00|2752.67|2744.97|2752.86|2745.16|2752.96|2745.26|2752.4|2744.7|35
1646842990000|2022-03-09 16:23:10|2752.78|2745.08|2752.37|2744.67|2752.9|2745.2|2752.33|2744.63|38
1646843000000|2022-03-09 16:23:20|2752.35|2744.65|2752.79|2745.09|2752.79|2745.09|2751.91|2744.21|37
1646843010000|2022-03-09 16:23:30|2752.73|2745.03|2753.95|2746.25|2754.22|2746.52|2752.44|2744.74|32
1646843020000|2022-03-09 16:23:40|2753.77|2746.07|2752.73|2745.03|2753.81|2746.11|2752.41|2744.71|33
1646843030000|2022-03-09 16:23:50|2752.74|2745.04|2753.16|2745.46|2753.48|2745.78|2752.37|2744.67|28
1646843040000|2022-03-09 16:24:00|2753.03|2745.33|2752.46|2744.76|2753.3|2745.6|2752.33|2744.63|33
1646843050000|2022-03-09 16:24:10|2752.44|2744.74|2752.48|2744.78|2752.69|2744.99|2752.37|2744.67|30
1646843060000|2022-03-09 16:24:20|2752.4|2744.7|2752.5|2744.8|2752.61|2744.91|2752.22|2744.52|32
1646843070000|2022-03-09 16:24:30|2752.51|2744.81|2752.49|2744.79|2752.68|2744.98|2752.48|2744.78|25
1646843080000|2022-03-09 16:24:40|2752.55|2744.85|2751.94|2744.24|2752.55|2744.85|2751.83|2744.13|31
1646843090000|2022-03-09 16:24:50|2751.97|2744.27|2752.04|2744.34|2752.47|2744.77|2751.91|2744.21|33
1646843100000|2022-03-09 16:25:00|2751.96|2744.26|2749.75|2742.05|2752.2|2744.5|2749.64|2741.94|38
1646843110000|2022-03-09 16:25:10|2749.78|2742.08|2749.56|2741.86|2750.03|2742.33|2749.55|2741.85|35
1646843120000|2022-03-09 16:25:20|2749.54|2741.84|2749.82|2742.12|2750.48|2742.78|2749.33|2741.63|39
1646843130000|2022-03-09 16:25:30|2749.83|2742.13|2750.6|2742.9|2750.74|2743.04|2749.71|2742.01|33
1646843140000|2022-03-09 16:25:40|2750.72|2743.02|2751.09|2743.39|2751.23|2743.53|2750.1|2742.4|38
1646843150000|2022-03-09 16:25:50|2751.1|2743.4|2751.29|2743.59|2751.97|2744.27|2750.76|2743.06|35
1646843160000|2022-03-09 16:26:00|2751.3|2743.6|2751.21|2743.51|2751.46|2743.76|2750.66|2742.96|38
1646843170000|2022-03-09 16:26:10|2751.19|2743.49|2751.32|2743.62|2751.6|2743.9|2750.9|2743.2|37
1646843180000|2022-03-09 16:26:20|2751.27|2743.57|2750.93|2743.23|2751.44|2743.74|2750.19|2742.49|38
1646843190000|2022-03-09 16:26:30|2750.88|2743.18|2751.56|2743.86|2752.03|2744.33|2750.84|2743.14|38
1646843200000|2022-03-09 16:26:40|2751.75|2744.05|2753.26|2745.56|2753.4|2745.7|2751.6|2743.9|37
1646843210000|2022-03-09 16:26:50|2753.25|2745.55|2752.68|2744.98|2753.39|2745.69|2752.53|2744.83|36
1646843220000|2022-03-09 16:27:00|2752.55|2744.85|2752.41|2744.71|2752.94|2745.24|2752.39|2744.69|36
1646843230000|2022-03-09 16:27:10|2752.5|2744.8|2753.07|2745.37|2753.12|2745.42|2752.38|2744.68|30
1646843240000|2022-03-09 16:27:20|2753.17|2745.47|2754.46|2746.76|2755.3|2747.6|2753.06|2745.36|29
1646843250000|2022-03-09 16:27:30|2754.51|2746.81|2754.32|2746.62|2754.81|2747.11|2754.15|2746.45|36
1646843260000|2022-03-09 16:27:40|2754.31|2746.61|2756.72|2749.02|2756.72|2749.02|2754.18|2746.48|35
1646843270000|2022-03-09 16:27:50|2756.65|2748.95|2756.39|2748.69|2756.96|2749.26|2756.14|2748.44|35
1646843280000|2022-03-09 16:28:00|2756.49|2748.79|2756.4|2748.7|2756.82|2749.12|2756.07|2748.37|37
1646843290000|2022-03-09 16:28:10|2756.31|2748.61|2755.37|2747.67|2756.38|2748.68|2755.19|2747.49|35
1646843300000|2022-03-09 16:28:20|2755.34|2747.64|2752.36|2744.66|2755.34|2747.64|2751.47|2743.77|38
1646843310000|2022-03-09 16:28:30|2752.4|2744.7|2753.45|2745.75|2753.57|2745.87|2752.4|2744.7|37
1646843320000|2022-03-09 16:28:40|2753.46|2745.76|2753.52|2745.82|2753.67|2745.97|2753.34|2745.64|34
1646843330000|2022-03-09 16:28:50|2753.51|2745.81|2753.78|2746.08|2754.22|2746.52|2753.45|2745.75|34
1646843340000|2022-03-09 16:29:00|2753.82|2746.12|2753.73|2746.03|2753.88|2746.18|2753.67|2745.97|35
1646843350000|2022-03-09 16:29:10|2753.78|2746.08|2753.32|2745.62|2753.87|2746.17|2753.16|2745.46|34
1646843360000|2022-03-09 16:29:20|2753.35|2745.65|2753.14|2745.44|2753.43|2745.73|2752.95|2745.25|35
1646843370000|2022-03-09 16:29:30|2752.99|2745.29|2752.72|2745.02|2753.73|2746.03|2752.6|2744.9|32
1646843380000|2022-03-09 16:29:40|2752.68|2744.98|2752.17|2744.47|2752.86|2745.16|2752.03|2744.33|38
1646843390000|2022-03-09 16:29:50|2752.21|2744.51|2751.19|2743.49|2752.25|2744.55|2750.89|2743.19|30
1646843400000|2022-03-09 16:30:00|2751.34|2743.64|2752.06|2744.36|2752.2|2744.5|2751.01|2743.31|38
1646843410000|2022-03-09 16:30:10|2751.98|2744.28|2751.79|2744.09|2752.47|2744.77|2751.7|2744|32
1646843420000|2022-03-09 16:30:20|2751.8|2744.1|2751.33|2743.63|2751.81|2744.11|2751|2743.3|35
1646843430000|2022-03-09 16:30:30|2751.44|2743.74|2749.89|2742.19|2751.75|2744.05|2749.57|2741.87|37
1646843440000|2022-03-09 16:30:40|2749.26|2741.56|2748.76|2741.06|2749.85|2742.15|2748.7|2741|31
1646843450000|2022-03-09 16:30:50|2748.78|2741.08|2749.48|2741.78|2749.78|2742.08|2748.78|2741.08|33
1646843460000|2022-03-09 16:31:00|2749.34|2741.64|2751.06|2743.36|2751.27|2743.57|2749.25|2741.55|38
1646843470000|2022-03-09 16:31:10|2751.49|2743.79|2751.86|2744.16|2752.75|2745.05|2751.49|2743.79|33
1646843480000|2022-03-09 16:31:20|2752.02|2744.32|2751.96|2744.26|2752.31|2744.61|2751.45|2743.75|34
1646843490000|2022-03-09 16:31:30|2751.53|2743.83|2751.33|2743.63|2752.12|2744.42|2750.85|2743.15|37
1646843500000|2022-03-09 16:31:40|2751.45|2743.75|2751.22|2743.52|2751.75|2744.05|2751.02|2743.32|33
1646843510000|2022-03-09 16:31:50|2751.27|2743.57|2752.29|2744.59|2752.85|2745.15|2751.27|2743.57|36
1646843520000|2022-03-09 16:32:00|2752.5|2744.8|2752.81|2745.11|2752.82|2745.12|2752.05|2744.35|27
1646843530000|2022-03-09 16:32:10|2752.71|2745.01|2751.97|2744.27|2752.71|2745.01|2751.17|2743.47|38
1646843540000|2022-03-09 16:32:20|2752.02|2744.32|2751.9|2744.2|2752.46|2744.76|2751.75|2744.05|27
1646843550000|2022-03-09 16:32:30|2752.11|2744.41|2752.68|2744.98|2752.76|2745.06|2751.97|2744.27|33
1646843560000|2022-03-09 16:32:40|2752.7|2745|2753.9|2746.2|2753.9|2746.2|2752.32|2744.62|31
1646843570000|2022-03-09 16:32:50|2753.91|2746.21|2753.94|2746.24|2753.94|2746.24|2753.47|2745.77|36
1646843580000|2022-03-09 16:33:00|2753.97|2746.27|2754.91|2747.21|2754.91|2747.21|2753.49|2745.79|37
1646843590000|2022-03-09 16:33:10|2755.39|2747.69|2755.55|2747.85|2756.23|2748.53|2755.23|2747.53|36
1646843600000|2022-03-09 16:33:20|2755.61|2747.91|2756.47|2748.77|2757.11|2749.41|2755.48|2747.78|35
1646843610000|2022-03-09 16:33:30|2756.66|2748.96|2756.92|2749.22|2757.04|2749.34|2756.52|2748.82|34
1646843620000|2022-03-09 16:33:40|2756.93|2749.23|2756.54|2748.84|2757.07|2749.37|2756.47|2748.77|35
1646843630000|2022-03-09 16:33:50|2756.55|2748.85|2757.82|2750.12|2757.88|2750.18|2756.38|2748.68|36
1646843640000|2022-03-09 16:34:00|2757.8|2750.1|2757.57|2749.87|2758.44|2750.74|2757.41|2749.71|34
1646843650000|2022-03-09 16:34:10|2757.6|2749.9|2757.25|2749.55|2757.68|2749.98|2756.73|2749.03|33
1646843660000|2022-03-09 16:34:20|2757.39|2749.69|2758.01|2750.31|2758.24|2750.54|2756.56|2748.86|38
1646843670000|2022-03-09 16:34:30|2758|2750.3|2757.86|2750.16|2758.07|2750.37|2757.41|2749.71|35
1646843680000|2022-03-09 16:34:40|2757.84|2750.14|2758.63|2750.93|2759.19|2751.49|2757.51|2749.81|39
1646843690000|2022-03-09 16:34:50|2758.72|2751.02|2759.4|2751.7|2759.4|2751.7|2758.72|2751.02|34
1646843700000|2022-03-09 16:35:00|2759.46|2751.76|2759.56|2751.86|2759.96|2752.26|2758.9|2751.2|38
1646843710000|2022-03-09 16:35:10|2759.47|2751.77|2759.91|2752.21|2759.97|2752.27|2759.26|2751.56|32
1646843720000|2022-03-09 16:35:20|2760.02|2752.32|2761.79|2754.09|2762.39|2754.69|2760.02|2752.32|33
1646843730000|2022-03-09 16:35:30|2761.91|2754.21|2761.75|2754.05|2762.47|2754.77|2761.71|2754.01|35
1646843740000|2022-03-09 16:35:40|2761.73|2754.03|2761.52|2753.82|2761.73|2754.03|2760.98|2753.28|38
1646843750000|2022-03-09 16:35:50|2761.51|2753.81|2761.75|2754.05|2761.85|2754.15|2761.23|2753.53|34
1646843760000|2022-03-09 16:36:00|2761.79|2754.09|2763.58|2755.88|2764.01|2756.31|2761.79|2754.09|38
1646843770000|2022-03-09 16:36:10|2763.52|2755.82|2762.63|2754.93|2764.18|2756.48|2762.15|2754.45|38
1646843780000|2022-03-09 16:36:20|2762.39|2754.69|2761.23|2753.53|2763.1|2755.4|2761.06|2753.36|37
1646843790000|2022-03-09 16:36:30|2761.29|2753.59|2759.96|2752.26|2761.55|2753.85|2759.75|2752.05|37
1646843800000|2022-03-09 16:36:40|2760.01|2752.31|2760|2752.3|2760.58|2752.88|2759.77|2752.07|39
1646843810000|2022-03-09 16:36:50|2760.31|2752.61|2759.78|2752.08|2760.31|2752.61|2759.2|2751.5|30
1646843820000|2022-03-09 16:37:00|2759.76|2752.06|2759.54|2751.84|2759.76|2752.06|2759.08|2751.38|32
1646843830000|2022-03-09 16:37:10|2759.52|2751.82|2759.35|2751.65|2759.57|2751.87|2758.13|2750.43|28
1646843840000|2022-03-09 16:37:20|2759.3|2751.6|2756.47|2748.77|2759.3|2751.6|2756.13|2748.43|37
1646843850000|2022-03-09 16:37:30|2755.92|2748.22|2754.36|2746.66|2755.92|2748.22|2753.34|2745.64|38
1646843860000|2022-03-09 16:37:40|2754.69|2746.99|2754.74|2747.04|2755.22|2747.52|2753.7|2746|37
1646843870000|2022-03-09 16:37:50|2754.7|2747|2754.8|2747.1|2754.8|2747.1|2753.34|2745.64|30
1646843880000|2022-03-09 16:38:00|2754.79|2747.09|2755.33|2747.63|2755.34|2747.64|2754.52|2746.82|38
1646843890000|2022-03-09 16:38:10|2755.54|2747.84|2756.59|2748.89|2757.25|2749.55|2755.54|2747.84|39
1646843900000|2022-03-09 16:38:20|2756.53|2748.83|2756.96|2749.26|2757.73|2750.03|2756.29|2748.59|34
1646843910000|2022-03-09 16:38:30|2757.11|2749.41|2754.32|2746.62|2757.11|2749.41|2754.1|2746.4|39
1646843920000|2022-03-09 16:38:40|2754.3|2746.6|2752.8|2745.1|2754.3|2746.6|2752.75|2745.05|38
1646843930000|2022-03-09 16:38:50|2752.85|2745.15|2752.48|2744.78|2753.29|2745.59|2752.14|2744.44|36
1646843940000|2022-03-09 16:39:00|2752.46|2744.76|2752.16|2744.46|2752.46|2744.76|2751.66|2743.96|37
1646843950000|2022-03-09 16:39:10|2752.46|2744.76|2752.66|2744.96|2753.65|2745.95|2752.33|2744.63|35
1646843960000|2022-03-09 16:39:20|2752.6|2744.9|2753.32|2745.62|2753.36|2745.66|2752.6|2744.9|34
1646843970000|2022-03-09 16:39:30|2753.33|2745.63|2753.34|2745.64|2754.18|2746.48|2753.06|2745.36|39
1646843980000|2022-03-09 16:39:40|2753.33|2745.63|2753.59|2745.89|2753.88|2746.18|2753.33|2745.63|32
1646843990000|2022-03-09 16:39:50|2753.6|2745.9|2754.27|2746.57|2754.7|2747|2753.6|2745.9|29
1646844000000|2022-03-09 16:40:00|2754.04|2746.34|2753.98|2746.28|2754.92|2747.22|2753.98|2746.28|33
1646844010000|2022-03-09 16:40:10|2753.95|2746.25|2753.72|2746.02|2754.2|2746.5|2753.67|2745.97|34
1646844020000|2022-03-09 16:40:20|2753.7|2746|2753.88|2746.18|2754.14|2746.44|2753.22|2745.52|36
1646844030000|2022-03-09 16:40:30|2753.7|2746|2754.27|2746.57|2754.45|2746.75|2753.6|2745.9|37
1646844040000|2022-03-09 16:40:40|2754.26|2746.56|2754.89|2747.19|2755.44|2747.74|2754.26|2746.56|33
1646844050000|2022-03-09 16:40:50|2754.85|2747.15|2754.83|2747.13|2755.05|2747.35|2754.37|2746.67|40
1646844060000|2022-03-09 16:41:00|2754.86|2747.16|2754.6|2746.9|2755.4|2747.7|2754.39|2746.69|33
1646844070000|2022-03-09 16:41:10|2754.78|2747.08|2754.54|2746.84|2755.09|2747.39|2754.22|2746.52|35
1646844080000|2022-03-09 16:41:20|2754.71|2747.01|2754.37|2746.67|2755.38|2747.68|2754.36|2746.66|33
1646844090000|2022-03-09 16:41:30|2754.4|2746.7|2755.47|2747.77|2755.47|2747.77|2754.4|2746.7|30
1646844100000|2022-03-09 16:41:40|2755.51|2747.81|2756.43|2748.73|2756.81|2749.11|2755.51|2747.81|34
1646844110000|2022-03-09 16:41:50|2756.45|2748.75|2756.54|2748.84|2757.53|2749.83|2756.45|2748.75|37
1646844120000|2022-03-09 16:42:00|2756.56|2748.86|2757.5|2749.8|2757.88|2750.18|2756.34|2748.64|36
1646844130000|2022-03-09 16:42:10|2757.67|2749.97|2756.68|2748.98|2757.82|2750.12|2756.68|2748.98|38
1646844140000|2022-03-09 16:42:20|2756.82|2749.12|2755.36|2747.66|2756.98|2749.28|2754.74|2747.04|33
1646844150000|2022-03-09 16:42:30|2755.34|2747.64|2755.58|2747.88|2756.34|2748.64|2755.33|2747.63|34
1646844160000|2022-03-09 16:42:40|2755.64|2747.94|2756.08|2748.38|2756.08|2748.38|2755.36|2747.66|32
1646844170000|2022-03-09 16:42:50|2756.11|2748.41|2755.97|2748.27|2756.43|2748.73|2755.48|2747.78|29
1646844180000|2022-03-09 16:43:00|2756.09|2748.39|2755.17|2747.47|2756.48|2748.78|2754.22|2746.52|37
1646844190000|2022-03-09 16:43:10|2755.22|2747.52|2754.72|2747.02|2755.34|2747.64|2754.33|2746.63|37
1646844200000|2022-03-09 16:43:20|2754.7|2747|2754.52|2746.82|2754.7|2747|2753.85|2746.15|31
1646844210000|2022-03-09 16:43:30|2754.72|2747.02|2754.16|2746.46|2754.92|2747.22|2754.14|2746.44|36
1646844220000|2022-03-09 16:43:40|2754.1|2746.4|2754.47|2746.77|2754.64|2746.94|2753.82|2746.12|36
1646844230000|2022-03-09 16:43:50|2754.49|2746.79|2754.45|2746.75|2754.62|2746.92|2753.94|2746.24|30
1646844240000|2022-03-09 16:44:00|2754.44|2746.74|2753.35|2745.65|2754.57|2746.87|2753.31|2745.61|32
1646844250000|2022-03-09 16:44:10|2753.34|2745.64|2753.72|2746.02|2753.96|2746.26|2753.34|2745.64|32
1646844260000|2022-03-09 16:44:20|2753.78|2746.08|2754.48|2746.78|2754.83|2747.13|2753.69|2745.99|34
1646844270000|2022-03-09 16:44:30|2754.49|2746.79|2754.43|2746.73|2755|2747.3|2754.04|2746.34|39
1646844280000|2022-03-09 16:44:40|2754.31|2746.61|2754.02|2746.32|2754.97|2747.27|2754.02|2746.32|37
1646844290000|2022-03-09 16:44:50|2753.92|2746.22|2753.43|2745.73|2754.16|2746.46|2753.18|2745.48|33
1646844300000|2022-03-09 16:45:00|2753.44|2745.74|2753.41|2745.71|2753.76|2746.06|2752.4|2744.7|39
1646844310000|2022-03-09 16:45:10|2753.17|2745.47|2752.58|2744.88|2753.17|2745.47|2752.5|2744.8|38
1646844320000|2022-03-09 16:45:20|2752.55|2744.85|2752.1|2744.4|2752.99|2745.29|2752.01|2744.31|37
1646844330000|2022-03-09 16:45:30|2752.18|2744.48|2752.18|2744.48|2752.54|2744.84|2751.93|2744.23|37
1646844340000|2022-03-09 16:45:40|2752.15|2744.45|2753.18|2745.48|2753.18|2745.48|2751.9|2744.2|37
1646844350000|2022-03-09 16:45:50|2753.12|2745.42|2753.25|2745.55|2753.25|2745.55|2752.6|2744.9|33
1646844360000|2022-03-09 16:46:00|2753.43|2745.73|2753.78|2746.08|2754.05|2746.35|2752.98|2745.28|36
1646844370000|2022-03-09 16:46:10|2753.8|2746.1|2753.54|2745.84|2753.88|2746.18|2753.1|2745.4|37
1646844380000|2022-03-09 16:46:20|2753.36|2745.66|2753.62|2745.92|2754|2746.3|2753.26|2745.56|32
1646844390000|2022-03-09 16:46:30|2753.46|2745.76|2752.51|2744.81|2753.47|2745.77|2752.51|2744.81|35
1646844400000|2022-03-09 16:46:40|2752.04|2744.34|2750.09|2742.39|2752.04|2744.34|2748.99|2741.29|35
1646844410000|2022-03-09 16:46:50|2750.03|2742.33|2753.48|2745.78|2753.54|2745.84|2750.03|2742.33|36
1646844420000|2022-03-09 16:47:00|2753.49|2745.79|2751.75|2744.05|2753.59|2745.89|2751.75|2744.05|39
1646844430000|2022-03-09 16:47:10|2751.81|2744.11|2751.2|2743.5|2752.24|2744.54|2751.18|2743.48|36
1646844440000|2022-03-09 16:47:20|2751.26|2743.56|2752.35|2744.65|2752.39|2744.69|2751.1|2743.4|34
1646844450000|2022-03-09 16:47:30|2752.15|2744.45|2752.35|2744.65|2752.35|2744.65|2751.49|2743.79|37
1646844460000|2022-03-09 16:47:40|2752.5|2744.8|2751.83|2744.13|2752.8|2745.1|2751.83|2744.13|38
1646844470000|2022-03-09 16:47:50|2751.77|2744.07|2752.01|2744.31|2752.67|2744.97|2751.69|2743.99|36
1646844480000|2022-03-09 16:48:00|2752.05|2744.35|2751.98|2744.28|2752.31|2744.61|2751.62|2743.92|36
1646844490000|2022-03-09 16:48:10|2752.01|2744.31|2752.4|2744.7|2752.4|2744.7|2751.83|2744.13|24
1646844500000|2022-03-09 16:48:20|2752.53|2744.83|2752.8|2745.1|2753.58|2745.88|2752.53|2744.83|32
1646844510000|2022-03-09 16:48:30|2752.94|2745.24|2753.22|2745.52|2753.29|2745.59|2752.72|2745.02|34
1646844520000|2022-03-09 16:48:40|2753.23|2745.53|2751.7|2744|2753.23|2745.53|2751.27|2743.57|34
1646844530000|2022-03-09 16:48:50|2751.69|2743.99|2751.66|2743.96|2751.74|2744.04|2751.22|2743.52|31
1646844540000|2022-03-09 16:49:00|2751.55|2743.85|2751.49|2743.79|2751.61|2743.91|2750.85|2743.15|34
1646844550000|2022-03-09 16:49:10|2751.47|2743.77|2751.17|2743.47|2752|2744.3|2751.02|2743.32|37
1646844560000|2022-03-09 16:49:20|2751.18|2743.48|2750.99|2743.29|2751.61|2743.91|2750.86|2743.16|32
1646844570000|2022-03-09 16:49:30|2751.07|2743.37|2752|2744.3|2752.22|2744.52|2751.07|2743.37|35
1646844580000|2022-03-09 16:49:40|2752.01|2744.31|2752.04|2744.34|2752.58|2744.88|2751.96|2744.26|24
1646844590000|2022-03-09 16:49:50|2752.26|2744.56|2752.14|2744.44|2752.6|2744.9|2751.85|2744.15|33
1646844600000|2022-03-09 16:50:00|2752.06|2744.36|2751.93|2744.23|2752.11|2744.41|2750.96|2743.26|39
1646844610000|2022-03-09 16:50:10|2751.78|2744.08|2751.13|2743.43|2752.31|2744.61|2751.13|2743.43|33
1646844620000|2022-03-09 16:50:20|2751.03|2743.33|2751.17|2743.47|2751.34|2743.64|2750.82|2743.12|28
1646844630000|2022-03-09 16:50:30|2751.08|2743.38|2752.13|2744.43|2752.19|2744.49|2750.92|2743.22|32
1646844640000|2022-03-09 16:50:40|2752.24|2744.54|2752.51|2744.81|2753.54|2745.84|2751.53|2743.83|37
1646844650000|2022-03-09 16:50:50|2753.04|2745.34|2752.32|2744.62|2753.05|2745.35|2752.32|2744.62|37
1646844660000|2022-03-09 16:51:00|2752.6|2744.9|2750.61|2742.91|2752.78|2745.08|2750.61|2742.91|36
1646844670000|2022-03-09 16:51:10|2750.6|2742.9|2750.41|2742.71|2751.13|2743.43|2750.4|2742.7|33
1646844680000|2022-03-09 16:51:20|2750.46|2742.76|2750.64|2742.94|2751.02|2743.32|2750.46|2742.76|37
1646844690000|2022-03-09 16:51:30|2750.71|2743.01|2749.9|2742.2|2750.78|2743.08|2749.71|2742.01|37
1646844700000|2022-03-09 16:51:40|2749.85|2742.15|2749.25|2741.55|2749.85|2742.15|2748.79|2741.09|38
1646844710000|2022-03-09 16:51:50|2749.21|2741.51|2749.57|2741.87|2749.98|2742.28|2748.91|2741.21|37
1646844720000|2022-03-09 16:52:00|2749.66|2741.96|2749.71|2742.01|2750.25|2742.55|2749.4|2741.7|37
1646844730000|2022-03-09 16:52:10|2749.73|2742.03|2748.74|2741.04|2749.73|2742.03|2748.53|2740.83|34
1646844740000|2022-03-09 16:52:20|2748.79|2741.09|2748.93|2741.23|2749.1|2741.4|2748.59|2740.89|35
1646844750000|2022-03-09 16:52:30|2748.92|2741.22|2747.17|2739.47|2749.54|2741.84|2747.17|2739.47|37
1646844760000|2022-03-09 16:52:40|2747.21|2739.51|2748.12|2740.42|2748.12|2740.42|2746.16|2738.46|36
1646844770000|2022-03-09 16:52:50|2748.32|2740.62|2748.27|2740.57|2748.65|2740.95|2748.1|2740.4|40
1646844780000|2022-03-09 16:53:00|2748.21|2740.51|2747.3|2739.6|2748.42|2740.72|2747.18|2739.48|39
1646844790000|2022-03-09 16:53:10|2747.43|2739.73|2746.11|2738.41|2747.62|2739.92|2746.11|2738.41|35
1646844800000|2022-03-09 16:53:20|2746.1|2738.4|2747.27|2739.57|2748.11|2740.41|2746.1|2738.4|30
1646844810000|2022-03-09 16:53:30|2747.29|2739.59|2748.04|2740.34|2748.55|2740.85|2747.17|2739.47|33
1646844820000|2022-03-09 16:53:40|2747.9|2740.2|2747.94|2740.24|2748.2|2740.5|2747.7|2740|32
1646844830000|2022-03-09 16:53:50|2747.99|2740.29|2748.44|2740.74|2748.51|2740.81|2747.9|2740.2|29
1646844840000|2022-03-09 16:54:00|2748.48|2740.78|2748.92|2741.22|2748.97|2741.27|2748.12|2740.42|37
1646844850000|2022-03-09 16:54:10|2749|2741.3|2749.16|2741.46|2749.63|2741.93|2747.82|2740.12|38
1646844860000|2022-03-09 16:54:20|2749.39|2741.69|2749.68|2741.98|2750.14|2742.44|2749.27|2741.57|30
1646844870000|2022-03-09 16:54:30|2750.08|2742.38|2748.75|2741.05|2750.44|2742.74|2748.7|2741|33
1646844880000|2022-03-09 16:54:40|2748.7|2741|2749.59|2741.89|2749.77|2742.07|2748.67|2740.97|33
1646844890000|2022-03-09 16:54:50|2749.58|2741.88|2750.3|2742.6|2750.53|2742.83|2749.29|2741.59|35
1646844900000|2022-03-09 16:55:00|2750.27|2742.57|2750.78|2743.08|2751.21|2743.51|2750.21|2742.51|38
1646844910000|2022-03-09 16:55:10|2750.8|2743.1|2750.35|2742.65|2750.82|2743.12|2750.23|2742.53|35
1646844920000|2022-03-09 16:55:20|2750.28|2742.58|2750.67|2742.97|2750.83|2743.13|2750.27|2742.57|31
1646844930000|2022-03-09 16:55:30|2750.65|2742.95|2750.89|2743.19|2750.93|2743.23|2750.2|2742.5|38
1646844940000|2022-03-09 16:55:40|2750.86|2743.16|2750.53|2742.83|2750.97|2743.27|2750.14|2742.44|34
1646844950000|2022-03-09 16:55:50|2750.54|2742.84|2750.5|2742.8|2750.65|2742.95|2750.15|2742.45|36
1646844960000|2022-03-09 16:56:00|2750.52|2742.82|2751.15|2743.45|2751.15|2743.45|2750.52|2742.82|34
1646844970000|2022-03-09 16:56:10|2751.03|2743.33|2750.7|2743|2751.23|2743.53|2750.39|2742.69|37
1646844980000|2022-03-09 16:56:20|2750.56|2742.86|2750.91|2743.21|2751.17|2743.47|2750.5|2742.8|35
1646844990000|2022-03-09 16:56:30|2750.92|2743.22|2750.34|2742.64|2751.18|2743.48|2750.25|2742.55|36
1646845000000|2022-03-09 16:56:40|2750.39|2742.69|2751.05|2743.35|2751.05|2743.35|2750.37|2742.67|25
1646845010000|2022-03-09 16:56:50|2751.06|2743.36|2752.2|2744.5|2752.9|2745.2|2750.98|2743.28|37
1646845020000|2022-03-09 16:57:00|2752.46|2744.76|2751.94|2744.24|2752.55|2744.85|2751.41|2743.71|39
1646845030000|2022-03-09 16:57:10|2751.7|2744|2752.54|2744.84|2752.85|2745.15|2751.7|2744|37
1646845040000|2022-03-09 16:57:20|2752.46|2744.76|2752.57|2744.87|2752.73|2745.03|2752.34|2744.64|32
1646845050000|2022-03-09 16:57:30|2752.32|2744.62|2750.8|2743.1|2752.32|2744.62|2750.57|2742.87|33
1646845060000|2022-03-09 16:57:40|2750.76|2743.06|2750.35|2742.65|2751.51|2743.81|2750.26|2742.56|39
1646845070000|2022-03-09 16:57:50|2750.37|2742.67|2750.39|2742.69|2750.68|2742.98|2750.21|2742.51|30
1646845080000|2022-03-09 16:58:00|2750.35|2742.65|2749.92|2742.22|2750.35|2742.65|2749.6|2741.9|28
1646845090000|2022-03-09 16:58:10|2749.91|2742.21|2750.08|2742.38|2750.29|2742.59|2749.51|2741.81|34
1646845100000|2022-03-09 16:58:20|2750.09|2742.39|2751.16|2743.46|2751.2|2743.5|2750.06|2742.36|33
1646845110000|2022-03-09 16:58:30|2751.17|2743.47|2750.96|2743.26|2751.43|2743.73|2750.96|2743.26|30
1646845120000|2022-03-09 16:58:40|2750.89|2743.19|2750.74|2743.04|2751.44|2743.74|2750.74|2743.04|38
1646845130000|2022-03-09 16:58:50|2750.79|2743.09|2751.21|2743.51|2751.9|2744.2|2750.79|2743.09|33
1646845140000|2022-03-09 16:59:00|2751.22|2743.52|2751.67|2743.97|2751.81|2744.11|2751.22|2743.52|29
1646845150000|2022-03-09 16:59:10|2751.84|2744.14|2751.4|2743.7|2751.86|2744.16|2751.1|2743.4|38
1646845160000|2022-03-09 16:59:20|2751.19|2743.49|2752.08|2744.38|2752.15|2744.45|2751.14|2743.44|36
1646845170000|2022-03-09 16:59:30|2751.88|2744.18|2751.89|2744.19|2752.13|2744.43|2751.75|2744.05|33
1646845180000|2022-03-09 16:59:40|2751.75|2744.05|2751.32|2743.62|2751.82|2744.12|2751.24|2743.54|34
1646845190000|2022-03-09 16:59:50|2751.16|2743.46|2751.04|2743.34|2751.35|2743.65|2750.84|2743.14|35
1646845200000|2022-03-09 17:00:00|2751.1|2743.4|2749.36|2741.66|2751.71|2744.01|2749.05|2741.35|39
1646845210000|2022-03-09 17:00:10|2749.54|2741.84|2750.1|2742.4|2750.1|2742.4|2749.23|2741.53|38
1646845220000|2022-03-09 17:00:20|2749.98|2742.28|2751.51|2743.81|2751.51|2743.81|2749.98|2742.28|33
1646845230000|2022-03-09 17:00:30|2751.5|2743.8|2751.91|2744.21|2751.97|2744.27|2751.5|2743.8|29
1646845240000|2022-03-09 17:00:40|2751.87|2744.17|2751.77|2744.07|2752.01|2744.31|2751.75|2744.05|33
1646845250000|2022-03-09 17:00:50|2751.82|2744.12|2753.17|2745.47|2753.21|2745.51|2751.66|2743.96|32
1646845260000|2022-03-09 17:01:00|2753.07|2745.37|2752.71|2745.01|2753.2|2745.5|2752.39|2744.69|30
1646845270000|2022-03-09 17:01:10|2752.7|2745|2752.83|2745.13|2752.83|2745.13|2752.58|2744.88|20
1646845280000|2022-03-09 17:01:20|2752.86|2745.16|2753.59|2745.89|2754.21|2746.51|2752.8|2745.1|32
1646845290000|2022-03-09 17:01:30|2753.61|2745.91|2752.68|2744.98|2753.62|2745.92|2752.27|2744.57|35
1646845300000|2022-03-09 17:01:40|2752.84|2745.14|2752.81|2745.11|2753.23|2745.53|2752.27|2744.57|32
1646845310000|2022-03-09 17:01:50|2752.85|2745.15|2752.96|2745.26|2753.49|2745.79|2752.79|2745.09|31
1646845320000|2022-03-09 17:02:00|2752.93|2745.23|2752.87|2745.17|2753.44|2745.74|2752.39|2744.69|36
1646845330000|2022-03-09 17:02:10|2752.88|2745.18|2753.7|2746|2754.04|2746.34|2752.88|2745.18|35
1646845340000|2022-03-09 17:02:20|2753.88|2746.18|2753.84|2746.14|2754.14|2746.44|2753.34|2745.64|35
1646845350000|2022-03-09 17:02:30|2753.98|2746.28|2754.17|2746.47|2754.85|2747.15|2753.78|2746.08|35
1646845360000|2022-03-09 17:02:40|2754.23|2746.53|2754.65|2746.95|2755.02|2747.32|2754.21|2746.51|33
1646845370000|2022-03-09 17:02:50|2754.64|2746.94|2755.33|2747.63|2755.41|2747.71|2754.6|2746.9|36
1646845380000|2022-03-09 17:03:00|2755.34|2747.64|2753.82|2746.12|2755.34|2747.64|2753.59|2745.89|36
1646845390000|2022-03-09 17:03:10|2753.79|2746.09|2754.51|2746.81|2754.71|2747.01|2753.69|2745.99|27
1646845400000|2022-03-09 17:03:20|2754.52|2746.82|2753.23|2745.53|2754.54|2746.84|2752.49|2744.79|35
1646845410000|2022-03-09 17:03:30|2753.4|2745.7|2752.29|2744.59|2753.42|2745.72|2752.29|2744.59|37
1646845420000|2022-03-09 17:03:40|2752.39|2744.69|2753.02|2745.32|2753.33|2745.63|2752.3|2744.6|34
1646845430000|2022-03-09 17:03:50|2752.99|2745.29|2753.58|2745.88|2753.61|2745.91|2752.98|2745.28|34
1646845440000|2022-03-09 17:04:00|2753.53|2745.83|2753.12|2745.42|2753.53|2745.83|2752.56|2744.86|37
1646845450000|2022-03-09 17:04:10|2753.21|2745.51|2753.64|2745.94|2753.67|2745.97|2753.02|2745.32|31
1646845460000|2022-03-09 17:04:20|2753.42|2745.72|2753.49|2745.79|2754.14|2746.44|2752.96|2745.26|32
1646845470000|2022-03-09 17:04:30|2753.29|2745.59|2753.12|2745.42|2753.56|2745.86|2752.96|2745.26|30
1646845480000|2022-03-09 17:04:40|2753.15|2745.45|2753.75|2746.05|2753.9|2746.2|2753.03|2745.33|36
1646845490000|2022-03-09 17:04:50|2754.04|2746.34|2753.76|2746.06|2754.43|2746.73|2753.55|2745.85|39
1646845500000|2022-03-09 17:05:00|2753.95|2746.25|2754.07|2746.37|2754.42|2746.72|2753.72|2746.02|36
1646845510000|2022-03-09 17:05:10|2754.01|2746.31|2754.47|2746.77|2755|2747.3|2754.01|2746.31|36
1646845520000|2022-03-09 17:05:20|2754.5|2746.8|2754.31|2746.61|2755.15|2747.45|2754.31|2746.61|33
1646845530000|2022-03-09 17:05:30|2754.39|2746.69|2754.48|2746.78|2755.01|2747.31|2754.29|2746.59|22
1646845540000|2022-03-09 17:05:40|2754.56|2746.86|2753.75|2746.05|2754.67|2746.97|2753.33|2745.63|30
1646845550000|2022-03-09 17:05:50|2753.87|2746.17|2753.78|2746.08|2754.06|2746.36|2753.62|2745.92|29
1646845560000|2022-03-09 17:06:00|2753.93|2746.23|2754.83|2747.13|2754.83|2747.13|2753.69|2745.99|22
1646845570000|2022-03-09 17:06:10|2754.86|2747.16|2754.61|2746.91|2755.27|2747.57|2754.3|2746.6|32
1646845580000|2022-03-09 17:06:20|2754.56|2746.86|2754.37|2746.67|2755.01|2747.31|2754.37|2746.67|31
1646845590000|2022-03-09 17:06:30|2754.38|2746.68|2754.77|2747.07|2755.68|2747.98|2754.38|2746.68|28
1646845600000|2022-03-09 17:06:40|2754.53|2746.83|2754.83|2747.13|2755.43|2747.73|2754.38|2746.68|27
1646845610000|2022-03-09 17:06:50|2754.8|2747.1|2755.39|2747.69|2755.39|2747.69|2754.5|2746.8|36
1646845620000|2022-03-09 17:07:00|2755.43|2747.73|2755.76|2748.06|2755.76|2748.06|2755.4|2747.7|28
1646845630000|2022-03-09 17:07:10|2755.79|2748.09|2753.88|2746.18|2755.93|2748.23|2753.87|2746.17|31
1646845640000|2022-03-09 17:07:20|2753.68|2745.98|2752.55|2744.85|2753.68|2745.98|2752.53|2744.83|33
1646845650000|2022-03-09 17:07:30|2752.44|2744.74|2752.84|2745.14|2753.21|2745.51|2752.21|2744.51|37
1646845660000|2022-03-09 17:07:40|2752.87|2745.17|2752.91|2745.21|2753.04|2745.34|2752.58|2744.88|30
1646845670000|2022-03-09 17:07:50|2752.99|2745.29|2751.58|2743.88|2752.99|2745.29|2751.22|2743.52|36
1646845680000|2022-03-09 17:08:00|2751.85|2744.15|2749.27|2741.57|2752.04|2744.34|2749.27|2741.57|37
1646845690000|2022-03-09 17:08:10|2749.22|2741.52|2749.38|2741.68|2749.61|2741.91|2748.91|2741.21|33
1646845700000|2022-03-09 17:08:20|2749.42|2741.72|2749.23|2741.53|2749.5|2741.8|2749.17|2741.47|32
1646845710000|2022-03-09 17:08:30|2749.32|2741.62|2750.61|2742.91|2750.61|2742.91|2749.25|2741.55|36
1646845720000|2022-03-09 17:08:40|2750.62|2742.92|2751.27|2743.57|2751.32|2743.62|2750.62|2742.92|33
1646845730000|2022-03-09 17:08:50|2751.34|2743.64|2751.84|2744.14|2752.17|2744.47|2751.34|2743.64|36
1646845740000|2022-03-09 17:09:00|2751.85|2744.15|2752.67|2744.97|2752.68|2744.98|2751.85|2744.15|28
1646845750000|2022-03-09 17:09:10|2752.68|2744.98|2752.82|2745.12|2752.88|2745.18|2752.64|2744.94|26
1646845760000|2022-03-09 17:09:20|2752.49|2744.79|2752.54|2744.84|2752.75|2745.05|2752.23|2744.53|34
1646845770000|2022-03-09 17:09:30|2752.42|2744.72|2752.29|2744.59|2752.49|2744.79|2752.06|2744.36|23
1646845780000|2022-03-09 17:09:40|2752.91|2745.21|2752.88|2745.18|2753.46|2745.76|2752.62|2744.92|34
1646845790000|2022-03-09 17:09:50|2752.8|2745.1|2752.38|2744.68|2752.99|2745.29|2752.38|2744.68|35
1646845800000|2022-03-09 17:10:00|2752.36|2744.66|2752.61|2744.91|2753.46|2745.76|2752.3|2744.6|34
1646845810000|2022-03-09 17:10:10|2752.72|2745.02|2751.76|2744.06|2752.86|2745.16|2751.71|2744.01|36
1646845820000|2022-03-09 17:10:20|2751.77|2744.07|2751.13|2743.43|2751.85|2744.15|2751.11|2743.41|31
1646845830000|2022-03-09 17:10:30|2751.08|2743.38|2751.6|2743.9|2751.61|2743.91|2750.79|2743.09|30
1646845840000|2022-03-09 17:10:40|2751.54|2743.84|2751.58|2743.88|2751.66|2743.96|2751.45|2743.75|35
1646845850000|2022-03-09 17:10:50|2751.6|2743.9|2750.83|2743.13|2751.79|2744.09|2750.32|2742.62|31
1646845860000|2022-03-09 17:11:00|2750.73|2743.03|2749.89|2742.19|2750.93|2743.23|2749.89|2742.19|36
1646845870000|2022-03-09 17:11:10|2749.85|2742.15|2749.82|2742.12|2749.85|2742.15|2749.29|2741.59|33
1646845880000|2022-03-09 17:11:20|2749.81|2742.11|2751.28|2743.58|2751.83|2744.13|2749.76|2742.06|38
1646845890000|2022-03-09 17:11:30|2751.27|2743.57|2752.05|2744.35|2752.17|2744.47|2750.93|2743.23|32
1646845900000|2022-03-09 17:11:40|2752.02|2744.32|2752.03|2744.33|2752.04|2744.34|2751.95|2744.25|25
1646845910000|2022-03-09 17:11:50|2751.97|2744.27|2750.2|2742.5|2751.97|2744.27|2750.2|2742.5|33
1646845920000|2022-03-09 17:12:00|2750.19|2742.49|2749.85|2742.15|2750.46|2742.76|2749.6|2741.9|39
1646845930000|2022-03-09 17:12:10|2749.87|2742.17|2750.11|2742.41|2750.23|2742.53|2749.17|2741.47|36
1646845940000|2022-03-09 17:12:20|2750.06|2742.36|2749.55|2741.85|2750.12|2742.42|2749.46|2741.76|34
1646845950000|2022-03-09 17:12:30|2749.71|2742.01|2751.1|2743.4|2751.17|2743.47|2749.71|2742.01|38
1646845960000|2022-03-09 17:12:40|2751.04|2743.34|2750.57|2742.87|2751.16|2743.46|2750.57|2742.87|35
1646845970000|2022-03-09 17:12:50|2750.78|2743.08|2750.46|2742.76|2750.85|2743.15|2750.39|2742.69|28
1646845980000|2022-03-09 17:13:00|2750.49|2742.79|2750.69|2742.99|2750.89|2743.19|2750.49|2742.79|20
1646845990000|2022-03-09 17:13:10|2750.95|2743.25|2751|2743.3|2751.56|2743.86|2750.41|2742.71|35
1646846000000|2022-03-09 17:13:20|2750.93|2743.23|2750.84|2743.14|2751.05|2743.35|2750.36|2742.66|33
1646846010000|2022-03-09 17:13:30|2750.89|2743.19|2750.59|2742.89|2751.3|2743.6|2749.96|2742.26|34
1646846020000|2022-03-09 17:13:40|2750.63|2742.93|2750.68|2742.98|2750.88|2743.18|2750.22|2742.52|34
1646846030000|2022-03-09 17:13:50|2750.66|2742.96|2751.44|2743.74|2751.44|2743.74|2750.45|2742.75|33
1646846040000|2022-03-09 17:14:00|2751.37|2743.67|2751.41|2743.71|2751.9|2744.2|2751.27|2743.57|36
1646846050000|2022-03-09 17:14:10|2751.36|2743.66|2750.87|2743.17|2751.54|2743.84|2750.87|2743.17|28
1646846060000|2022-03-09 17:14:20|2750.59|2742.89|2751.04|2743.34|2751.21|2743.51|2750.42|2742.72|32
1646846070000|2022-03-09 17:14:30|2751.03|2743.33|2750.6|2742.9|2751.38|2743.68|2750.47|2742.77|31
1646846080000|2022-03-09 17:14:40|2750.77|2743.07|2750.79|2743.09|2751.11|2743.41|2750.66|2742.96|33
1646846090000|2022-03-09 17:14:50|2750.73|2743.03|2751.29|2743.59|2751.29|2743.59|2750.61|2742.91|32
1646846100000|2022-03-09 17:15:00|2751.31|2743.61|2750.68|2742.98|2751.92|2744.22|2750.58|2742.88|31
1646846110000|2022-03-09 17:15:10|2750.69|2742.99|2749.88|2742.18|2751.28|2743.58|2749.88|2742.18|37
1646846120000|2022-03-09 17:15:20|2749.91|2742.21|2749.28|2741.58|2749.91|2742.21|2748.86|2741.16|38
1646846130000|2022-03-09 17:15:30|2749.26|2741.56|2751.49|2743.79|2751.49|2743.79|2749.11|2741.41|37
1646846140000|2022-03-09 17:15:40|2751.43|2743.73|2752.95|2745.25|2752.97|2745.27|2751.43|2743.73|34
1646846150000|2022-03-09 17:15:50|2753|2745.3|2753.49|2745.79|2754.01|2746.31|2753|2745.3|36
1646846160000|2022-03-09 17:16:00|2753.54|2745.84|2753.57|2745.87|2753.9|2746.2|2753.47|2745.77|35
1646846170000|2022-03-09 17:16:10|2753.64|2745.94|2751.7|2744|2753.69|2745.99|2751.7|2744|33
1646846180000|2022-03-09 17:16:20|2751.67|2743.97|2752.1|2744.4|2752.68|2744.98|2751.63|2743.93|35
1646846190000|2022-03-09 17:16:30|2752.35|2744.65|2752.9|2745.2|2753.32|2745.62|2752.06|2744.36|35
1646846200000|2022-03-09 17:16:40|2752.88|2745.18|2752.75|2745.05|2753.1|2745.4|2752.68|2744.98|24
1646846210000|2022-03-09 17:16:50|2752.77|2745.07|2752.41|2744.71|2752.77|2745.07|2751.95|2744.25|35
1646846220000|2022-03-09 17:17:00|2752.36|2744.66|2753.27|2745.57|2753.34|2745.64|2752.05|2744.35|32
1646846230000|2022-03-09 17:17:10|2753.26|2745.56|2753.21|2745.51|2753.3|2745.6|2752.96|2745.26|25
1646846240000|2022-03-09 17:17:20|2753.4|2745.7|2753.22|2745.52|2753.68|2745.98|2753.02|2745.32|30
1646846250000|2022-03-09 17:17:30|2753.23|2745.53|2753.43|2745.73|2753.44|2745.74|2753|2745.3|22
1646846260000|2022-03-09 17:17:40|2753.35|2745.65|2753.1|2745.4|2753.57|2745.87|2753.08|2745.38|33
1646846270000|2022-03-09 17:17:50|2753.09|2745.39|2753.08|2745.38|2753.27|2745.57|2753.04|2745.34|33
1646846280000|2022-03-09 17:18:00|2753.19|2745.49|2752.12|2744.42|2753.19|2745.49|2752|2744.3|32
1646846290000|2022-03-09 17:18:10|2752.13|2744.43|2752.51|2744.81|2752.69|2744.99|2752.07|2744.37|35
1646846300000|2022-03-09 17:18:20|2752.16|2744.46|2752.04|2744.34|2752.54|2744.84|2751.73|2744.03|33
1646846310000|2022-03-09 17:18:30|2752.05|2744.35|2751.26|2743.56|2752.19|2744.49|2751.1|2743.4|33
1646846320000|2022-03-09 17:18:40|2751.29|2743.59|2751.63|2743.93|2751.79|2744.09|2751.21|2743.51|35
1646846330000|2022-03-09 17:18:50|2751.54|2743.84|2751.58|2743.88|2751.88|2744.18|2751.24|2743.54|35
1646846340000|2022-03-09 17:19:00|2751.69|2743.99|2751.38|2743.68|2751.98|2744.28|2750.91|2743.21|35
1646846350000|2022-03-09 17:19:10|2751.52|2743.82|2751.31|2743.61|2751.69|2743.99|2751.23|2743.53|32
1646846360000|2022-03-09 17:19:20|2751.33|2743.63|2751.44|2743.74|2751.66|2743.96|2751.1|2743.4|34
1646846370000|2022-03-09 17:19:30|2751.43|2743.73|2751.36|2743.66|2751.51|2743.81|2751.17|2743.47|24
1646846380000|2022-03-09 17:19:40|2751.41|2743.71|2751.08|2743.38|2751.58|2743.88|2751.08|2743.38|33
1646846390000|2022-03-09 17:19:50|2751.17|2743.47|2751.14|2743.44|2751.61|2743.91|2750.89|2743.19|35
1646846400000|2022-03-09 17:20:00|2751.21|2743.51|2749.53|2741.83|2751.36|2743.66|2749.33|2741.63|37
1646846410000|2022-03-09 17:20:10|2749.38|2741.68|2749.37|2741.67|2749.78|2742.08|2749.16|2741.46|36
1646846420000|2022-03-09 17:20:20|2749.33|2741.63|2747.63|2739.93|2749.42|2741.72|2747.56|2739.86|36
1646846430000|2022-03-09 17:20:30|2747.62|2739.92|2746.87|2739.17|2747.84|2740.14|2746.87|2739.17|32
1646846440000|2022-03-09 17:20:40|2746.86|2739.16|2746.78|2739.08|2747.27|2739.57|2746.46|2738.76|34
1646846450000|2022-03-09 17:20:50|2746.72|2739.02|2744.88|2737.18|2746.88|2739.18|2744.83|2737.13|33
1646846460000|2022-03-09 17:21:00|2744.9|2737.2|2743.17|2735.47|2745.13|2737.43|2743.17|2735.47|35
1646846470000|2022-03-09 17:21:10|2743.1|2735.4|2743.42|2735.72|2743.63|2735.93|2742.45|2734.75|37
1646846480000|2022-03-09 17:21:20|2743.32|2735.62|2742.41|2734.71|2743.55|2735.85|2742.41|2734.71|30
1646846490000|2022-03-09 17:21:30|2742.44|2734.74|2741.97|2734.27|2742.63|2734.93|2741.9|2734.2|30
1646846500000|2022-03-09 17:21:40|2741.69|2733.99|2742.09|2734.39|2742.31|2734.61|2741.5|2733.8|37
1646846510000|2022-03-09 17:21:50|2741.34|2733.64|2739.73|2732.03|2741.54|2733.84|2739.63|2731.93|37
1646846520000|2022-03-09 17:22:00|2739.63|2731.93|2743.8|2736.1|2743.93|2736.23|2739.63|2731.93|40
1646846530000|2022-03-09 17:22:10|2743.35|2735.65|2746.41|2738.71|2749.06|2741.36|2743.35|2735.65|39
1646846540000|2022-03-09 17:22:20|2745.61|2737.91|2743.56|2735.86|2745.61|2737.91|2743.56|2735.86|35
1646846550000|2022-03-09 17:22:30|2743.54|2735.84|2744.69|2736.99|2745.16|2737.46|2742.79|2735.09|39
1646846560000|2022-03-09 17:22:40|2744.71|2737.01|2744.88|2737.18|2745.56|2737.86|2744.71|2737.01|38
1646846570000|2022-03-09 17:22:50|2745.1|2737.4|2744.87|2737.17|2745.3|2737.6|2744.46|2736.76|38
1646846580000|2022-03-09 17:23:00|2745.34|2737.64|2745.23|2737.53|2745.71|2738.01|2744.92|2737.22|31
1646846590000|2022-03-09 17:23:10|2745.18|2737.48|2744.91|2737.21|2745.23|2737.53|2744.4|2736.7|33
1646846600000|2022-03-09 17:23:20|2744.97|2737.27|2745.62|2737.92|2746.35|2738.65|2744.97|2737.27|35
1646846610000|2022-03-09 17:23:30|2745.6|2737.9|2744.87|2737.17|2745.88|2738.18|2744.8|2737.1|37
1646846620000|2022-03-09 17:23:40|2744.93|2737.23|2746.18|2738.48|2746.66|2738.96|2744.83|2737.13|36
1646846630000|2022-03-09 17:23:50|2746.13|2738.43|2745.82|2738.12|2746.48|2738.78|2745.8|2738.1|34
1646846640000|2022-03-09 17:24:00|2745.87|2738.17|2746.1|2738.4|2746.42|2738.72|2745.55|2737.85|34
1646846650000|2022-03-09 17:24:10|2746.03|2738.33|2744.86|2737.16|2746.4|2738.7|2744.86|2737.16|34
1646846660000|2022-03-09 17:24:20|2744.87|2737.17|2744.42|2736.72|2744.93|2737.23|2743.9|2736.2|27
1646846670000|2022-03-09 17:24:30|2744.45|2736.75|2744.9|2737.2|2745.03|2737.33|2744.21|2736.51|31
1646846680000|2022-03-09 17:24:40|2745.18|2737.48|2745.43|2737.73|2745.83|2738.13|2745.03|2737.33|31
1646846690000|2022-03-09 17:24:50|2745.44|2737.74|2745.1|2737.4|2745.46|2737.76|2745.02|2737.32|28
1646846700000|2022-03-09 17:25:00|2745.18|2737.48|2745.1|2737.4|2745.24|2737.54|2744.67|2736.97|34
1646846710000|2022-03-09 17:25:10|2745.39|2737.69|2745.04|2737.34|2745.49|2737.79|2744.92|2737.22|39
1646846720000|2022-03-09 17:25:20|2744.93|2737.23|2744.91|2737.21|2745.26|2737.56|2744.7|2737|34
1646846730000|2022-03-09 17:25:30|2744.92|2737.22|2744.27|2736.57|2744.92|2737.22|2744.21|2736.51|34
1646846740000|2022-03-09 17:25:40|2744.1|2736.4|2741.37|2733.67|2744.1|2736.4|2740.94|2733.24|37
1646846750000|2022-03-09 17:25:50|2741.31|2733.61|2743.08|2735.38|2743.2|2735.5|2741.31|2733.61|36
1646846760000|2022-03-09 17:26:00|2742.91|2735.21|2742.96|2735.26|2743.19|2735.49|2742.42|2734.72|37
1646846770000|2022-03-09 17:26:10|2742.95|2735.25|2743.15|2735.45|2743.45|2735.75|2742.93|2735.23|25
1646846780000|2022-03-09 17:26:20|2743.14|2735.44|2743.8|2736.1|2743.8|2736.1|2743.06|2735.36|35
1646846790000|2022-03-09 17:26:30|2743.76|2736.06|2743.37|2735.67|2743.85|2736.15|2743.04|2735.34|28
1646846800000|2022-03-09 17:26:40|2743.4|2735.7|2743.26|2735.56|2743.53|2735.83|2743.12|2735.42|34
1646846810000|2022-03-09 17:26:50|2743.34|2735.64|2743.81|2736.11|2743.81|2736.11|2743.11|2735.41|27
1646846820000|2022-03-09 17:27:00|2744.34|2736.64|2744.62|2736.92|2744.63|2736.93|2743.78|2736.08|29
1646846830000|2022-03-09 17:27:10|2744.63|2736.93|2743.9|2736.2|2744.78|2737.08|2743.66|2735.96|30
1646846840000|2022-03-09 17:27:20|2743.89|2736.19|2744.44|2736.74|2744.83|2737.13|2743.86|2736.16|30
1646846850000|2022-03-09 17:27:30|2744.47|2736.77|2744.15|2736.45|2744.63|2736.93|2744.13|2736.43|35
1646846860000|2022-03-09 17:27:40|2744.16|2736.46|2744.49|2736.79|2744.49|2736.79|2743.98|2736.28|27
1646846870000|2022-03-09 17:27:50|2744.24|2736.54|2744.33|2736.63|2744.49|2736.79|2744.14|2736.44|26
1646846880000|2022-03-09 17:28:00|2744.34|2736.64|2747.88|2740.18|2747.91|2740.21|2744.34|2736.64|38
1646846890000|2022-03-09 17:28:10|2748.11|2740.41|2746.86|2739.16|2748.52|2740.82|2746.84|2739.14|39
1646846900000|2022-03-09 17:28:20|2746.68|2738.98|2745.06|2737.36|2747.03|2739.33|2744.71|2737.01|36
1646846910000|2022-03-09 17:28:30|2745.01|2737.31|2744.3|2736.6|2745.1|2737.4|2744.3|2736.6|29
1646846920000|2022-03-09 17:28:40|2744.31|2736.61|2744.22|2736.52|2744.8|2737.1|2744.22|2736.52|23
1646846930000|2022-03-09 17:28:50|2744.21|2736.51|2746.22|2738.52|2746.22|2738.52|2744.21|2736.51|30
1646846940000|2022-03-09 17:29:00|2746.14|2738.44|2746.18|2738.48|2746.86|2739.16|2746.08|2738.38|33
1646846950000|2022-03-09 17:29:10|2746.46|2738.76|2745.63|2737.93|2746.98|2739.28|2745.45|2737.75|36
1646846960000|2022-03-09 17:29:20|2745.55|2737.85|2745.81|2738.11|2746.2|2738.5|2745.41|2737.71|37
1646846970000|2022-03-09 17:29:30|2745.52|2737.82|2744.72|2737.02|2745.52|2737.82|2743.94|2736.24|38
1646846980000|2022-03-09 17:29:40|2744.92|2737.22|2745.66|2737.96|2745.78|2738.08|2744.75|2737.05|34
1646846990000|2022-03-09 17:29:50|2745.67|2737.97|2745.5|2737.8|2746.25|2738.55|2745.32|2737.62|29
1646847000000|2022-03-09 17:30:00|2745.47|2737.77|2745.9|2738.2|2746.09|2738.39|2745.47|2737.77|35
1646847010000|2022-03-09 17:30:10|2745.88|2738.18|2745.83|2738.13|2746.15|2738.45|2745.5|2737.8|32
1646847020000|2022-03-09 17:30:20|2745.78|2738.08|2746|2738.3|2746.12|2738.42|2745.55|2737.85|22
1646847030000|2022-03-09 17:30:30|2745.98|2738.28|2745.8|2738.1|2746.14|2738.44|2745.69|2737.99|27
1646847040000|2022-03-09 17:30:40|2745.84|2738.14|2745.89|2738.19|2746.06|2738.36|2745.4|2737.7|32
1646847050000|2022-03-09 17:30:50|2745.83|2738.13|2746.19|2738.49|2746.55|2738.85|2745.49|2737.79|25
1646847060000|2022-03-09 17:31:00|2746.27|2738.57|2746.17|2738.47|2747.07|2739.37|2745.75|2738.05|33
1646847070000|2022-03-09 17:31:10|2746.13|2738.43|2745.85|2738.15|2746.22|2738.52|2745.46|2737.76|30
1646847080000|2022-03-09 17:31:20|2745.89|2738.19|2745.24|2737.54|2746.05|2738.35|2745.24|2737.54|29
1646847090000|2022-03-09 17:31:30|2745.29|2737.59|2745.49|2737.79|2745.61|2737.91|2745.2|2737.5|20
1646847100000|2022-03-09 17:31:40|2745.38|2737.68|2745.48|2737.78|2745.52|2737.82|2745.38|2737.68|5
1646847110000|2022-03-09 17:31:50|2745.85|2738.15|2745.38|2737.68|2745.87|2738.17|2745.32|2737.62|17
1646847120000|2022-03-09 17:32:00|2745.37|2737.67|2744.71|2737.01|2745.38|2737.68|2744.71|2737.01|20
1646847130000|2022-03-09 17:32:10|2744.64|2736.94|2744.99|2737.29|2745.09|2737.39|2744.47|2736.77|29
1646847140000|2022-03-09 17:32:20|2744.97|2737.27|2745.79|2738.09|2745.79|2738.09|2744.93|2737.23|25
1646847150000|2022-03-09 17:32:30|2745.67|2737.97|2745.49|2737.79|2745.67|2737.97|2745.27|2737.57|22
1646847160000|2022-03-09 17:32:40|2745.47|2737.77|2745.18|2737.48|2745.59|2737.89|2745.05|2737.35|29
1646847170000|2022-03-09 17:32:50|2745.34|2737.64|2745.25|2737.55|2745.43|2737.73|2744.99|2737.29|25
1646847180000|2022-03-09 17:33:00|2745.24|2737.54|2745.52|2737.82|2745.52|2737.82|2744.78|2737.08|29
1646847190000|2022-03-09 17:33:10|2745.51|2737.81|2745.33|2737.63|2745.51|2737.81|2744.81|2737.11|19
1646847200000|2022-03-09 17:33:20|2745.32|2737.62|2745.58|2737.88|2745.88|2738.18|2745.04|2737.34|30
1646847210000|2022-03-09 17:33:30|2745.57|2737.87|2746.03|2738.33|2746.17|2738.47|2745.5|2737.8|26
1646847220000|2022-03-09 17:33:40|2746.06|2738.36|2745.95|2738.25|2746.09|2738.39|2745.41|2737.71|33
1646847230000|2022-03-09 17:33:50|2745.96|2738.26|2745.69|2737.99|2745.96|2738.26|2745.52|2737.82|33
1646847240000|2022-03-09 17:34:00|2745.7|2738|2745.74|2738.04|2746.08|2738.38|2745.7|2738|30
1646847250000|2022-03-09 17:34:10|2745.82|2738.12|2746.09|2738.39|2746.15|2738.45|2745.72|2738.02|31
1646847260000|2022-03-09 17:34:20|2746.12|2738.42|2747|2739.3|2747.57|2739.87|2745.92|2738.22|28
1646847270000|2022-03-09 17:34:30|2747.21|2739.51|2746.91|2739.21|2747.94|2740.24|2746.91|2739.21|32
1646847280000|2022-03-09 17:34:40|2746.98|2739.28|2747.31|2739.61|2747.97|2740.27|2746.98|2739.28|38
1646847290000|2022-03-09 17:34:50|2747.32|2739.62|2747.27|2739.57|2747.32|2739.62|2746.89|2739.19|29
1646847300000|2022-03-09 17:35:00|2747.01|2739.31|2747.47|2739.77|2748.02|2740.32|2746.83|2739.13|33
1646847310000|2022-03-09 17:35:10|2747.11|2739.41|2747.56|2739.86|2747.67|2739.97|2747.11|2739.41|26
1646847320000|2022-03-09 17:35:20|2747.59|2739.89|2746.45|2738.75|2747.88|2740.18|2746.43|2738.73|28
1646847330000|2022-03-09 17:35:30|2746.83|2739.13|2745.02|2737.32|2747.13|2739.43|2744.98|2737.28|26
1646847340000|2022-03-09 17:35:40|2745.04|2737.34|2745.83|2738.13|2745.89|2738.19|2745.04|2737.34|24
1646847350000|2022-03-09 17:35:50|2745.86|2738.16|2747.17|2739.47|2747.66|2739.96|2745.85|2738.15|35
1646847360000|2022-03-09 17:36:00|2747.3|2739.6|2747.84|2740.14|2747.87|2740.17|2747.06|2739.36|32
1646847370000|2022-03-09 17:36:10|2747.6|2739.9|2747.81|2740.11|2748.64|2740.94|2747.13|2739.43|38
1646847380000|2022-03-09 17:36:20|2747.92|2740.22|2748.23|2740.53|2748.6|2740.9|2747.86|2740.16|34
1646847390000|2022-03-09 17:36:30|2748.72|2741.02|2748.21|2740.51|2749.09|2741.39|2748.16|2740.46|34
1646847400000|2022-03-09 17:36:40|2748.26|2740.56|2747.56|2739.86|2748.68|2740.98|2747.55|2739.85|35
1646847410000|2022-03-09 17:36:50|2747.63|2739.93|2748.04|2740.34|2748.39|2740.69|2747.55|2739.85|32
1646847420000|2022-03-09 17:37:00|2748.06|2740.36|2748.36|2740.66|2748.37|2740.67|2747.69|2739.99|33
1646847430000|2022-03-09 17:37:10|2748.35|2740.65|2747.89|2740.19|2748.35|2740.65|2747.73|2740.03|29
1646847440000|2022-03-09 17:37:20|2747.94|2740.24|2747.92|2740.22|2748.13|2740.43|2747.73|2740.03|23
1646847450000|2022-03-09 17:37:30|2747.94|2740.24|2748.11|2740.41|2748.11|2740.41|2747.41|2739.71|23
1646847460000|2022-03-09 17:37:40|2748.12|2740.42|2747.57|2739.87|2748.28|2740.58|2747.57|2739.87|26
1646847470000|2022-03-09 17:37:50|2747.56|2739.86|2747.13|2739.43|2748.28|2740.58|2747.06|2739.36|33
1646847480000|2022-03-09 17:38:00|2747.12|2739.42|2747.01|2739.31|2747.12|2739.42|2746.49|2738.79|30
1646847490000|2022-03-09 17:38:10|2747.03|2739.33|2747.52|2739.82|2747.56|2739.86|2747.03|2739.33|33
1646847500000|2022-03-09 17:38:20|2747.47|2739.77|2747.27|2739.57|2748.12|2740.42|2747.23|2739.53|38
1646847510000|2022-03-09 17:38:30|2747.31|2739.61|2747.38|2739.68|2747.88|2740.18|2747.23|2739.53|38
1646847520000|2022-03-09 17:38:40|2747.49|2739.79|2748.26|2740.56|2748.28|2740.58|2747.21|2739.51|33
1646847530000|2022-03-09 17:38:50|2748.29|2740.59|2748.43|2740.73|2749.09|2741.39|2748.29|2740.59|31
1646847540000|2022-03-09 17:39:00|2748.52|2740.82|2748.45|2740.75|2748.96|2741.26|2748.25|2740.55|33
1646847550000|2022-03-09 17:39:10|2748.51|2740.81|2748.44|2740.74|2748.83|2741.13|2748.24|2740.54|31
1646847560000|2022-03-09 17:39:20|2748.47|2740.77|2748.68|2740.98|2748.74|2741.04|2748.15|2740.45|37
1646847570000|2022-03-09 17:39:30|2748.76|2741.06|2748.58|2740.88|2748.99|2741.29|2748.36|2740.66|32
1646847580000|2022-03-09 17:39:40|2748.61|2740.91|2749|2741.3|2749.27|2741.57|2748.42|2740.72|37
1646847590000|2022-03-09 17:39:50|2748.99|2741.29|2748.81|2741.11|2749.32|2741.62|2748.81|2741.11|35
1646847600000|2022-03-09 17:40:00|2748.83|2741.13|2748.94|2741.24|2749.33|2741.63|2748.83|2741.13|28
1646847610000|2022-03-09 17:40:10|2748.96|2741.26|2748.65|2740.95|2749.1|2741.4|2748.56|2740.86|35
1646847620000|2022-03-09 17:40:20|2748.63|2740.93|2749.04|2741.34|2749.04|2741.34|2748.61|2740.91|35
1646847630000|2022-03-09 17:40:30|2749.07|2741.37|2748.84|2741.14|2749.38|2741.68|2748.66|2740.96|25
1646847640000|2022-03-09 17:40:40|2748.91|2741.21|2749.19|2741.49|2749.19|2741.49|2748.5|2740.8|37
1646847650000|2022-03-09 17:40:50|2749.12|2741.42|2749.03|2741.33|2749.42|2741.72|2749.03|2741.33|33
1646847660000|2022-03-09 17:41:00|2748.96|2741.26|2748.38|2740.68|2749.07|2741.37|2748.34|2740.64|25
1646847670000|2022-03-09 17:41:10|2748.54|2740.84|2749|2741.3|2749|2741.3|2748|2740.3|38
1646847680000|2022-03-09 17:41:20|2748.95|2741.25|2750.17|2742.47|2750.17|2742.47|2748.64|2740.94|27
1646847690000|2022-03-09 17:41:30|2749.48|2741.78|2749.88|2742.18|2750.31|2742.61|2749.45|2741.75|35
1646847700000|2022-03-09 17:41:40|2749.99|2742.29|2749.68|2741.98|2750.18|2742.48|2749.67|2741.97|25
1646847710000|2022-03-09 17:41:50|2749.72|2742.02|2748.49|2740.79|2749.72|2742.02|2748.43|2740.73|28
1646847720000|2022-03-09 17:42:00|2748.43|2740.73|2749.07|2741.37|2749.14|2741.44|2748.38|2740.68|37
1646847730000|2022-03-09 17:42:10|2749.08|2741.38|2748.32|2740.62|2749.11|2741.41|2748.31|2740.61|32
1646847740000|2022-03-09 17:42:20|2748.41|2740.71|2748.5|2740.8|2748.68|2740.98|2748.29|2740.59|27
1646847750000|2022-03-09 17:42:30|2748.49|2740.79|2748.32|2740.62|2748.67|2740.97|2748.31|2740.61|26
1646847760000|2022-03-09 17:42:40|2748.46|2740.76|2747.02|2739.32|2748.63|2740.93|2747.02|2739.32|29
1646847770000|2022-03-09 17:42:50|2746.96|2739.26|2746.99|2739.29|2747.1|2739.4|2745.66|2737.96|39
1646847780000|2022-03-09 17:43:00|2747|2739.3|2747.62|2739.92|2747.62|2739.92|2747|2739.3|32
1646847790000|2022-03-09 17:43:10|2747.67|2739.97|2747.11|2739.41|2747.99|2740.29|2746.8|2739.1|35
1646847800000|2022-03-09 17:43:20|2747.39|2739.69|2747.39|2739.69|2747.51|2739.81|2746.96|2739.26|34
1646847810000|2022-03-09 17:43:30|2747.37|2739.67|2746.95|2739.25|2747.47|2739.77|2746.93|2739.23|29
1646847820000|2022-03-09 17:43:40|2747.15|2739.45|2747.12|2739.42|2747.64|2739.94|2746.95|2739.25|37
1646847830000|2022-03-09 17:43:50|2747.15|2739.45|2746.89|2739.19|2747.16|2739.46|2746.8|2739.1|23
1646847840000|2022-03-09 17:44:00|2746.95|2739.25|2746.84|2739.14|2747.02|2739.32|2746.64|2738.94|32
1646847850000|2022-03-09 17:44:10|2746.85|2739.15|2746.84|2739.14|2747.13|2739.43|2746.75|2739.05|31
1646847860000|2022-03-09 17:44:20|2747.17|2739.47|2746.78|2739.08|2747.17|2739.47|2746.56|2738.86|32
1646847870000|2022-03-09 17:44:30|2746.85|2739.15|2747.23|2739.53|2747.23|2739.53|2746.82|2739.12|23
1646847880000|2022-03-09 17:44:40|2746.89|2739.19|2747.08|2739.38|2747.59|2739.89|2746.56|2738.86|26
1646847890000|2022-03-09 17:44:50|2747.12|2739.42|2747.79|2740.09|2747.79|2740.09|2747.05|2739.35|34
1646847900000|2022-03-09 17:45:00|2747.65|2739.95|2747.03|2739.33|2747.82|2740.12|2746.82|2739.12|28
1646847910000|2022-03-09 17:45:10|2747.32|2739.62|2747.21|2739.51|2747.45|2739.75|2746.96|2739.26|23
1646847920000|2022-03-09 17:45:20|2747.41|2739.71|2747.28|2739.58|2747.6|2739.9|2747.25|2739.55|33
1646847930000|2022-03-09 17:45:30|2747.26|2739.56|2747.75|2740.05|2747.75|2740.05|2747.25|2739.55|31
1646847940000|2022-03-09 17:45:40|2747.73|2740.03|2747.69|2739.99|2747.88|2740.18|2747.11|2739.41|24
1646847950000|2022-03-09 17:45:50|2747.73|2740.03|2747.69|2739.99|2747.96|2740.26|2747.58|2739.88|36
1646847960000|2022-03-09 17:46:00|2747.79|2740.09|2746.8|2739.1|2747.87|2740.17|2746.68|2738.98|32
1646847970000|2022-03-09 17:46:10|2746.86|2739.16|2747.74|2740.04|2747.95|2740.25|2746.86|2739.16|31
1646847980000|2022-03-09 17:46:20|2747.52|2739.82|2747.49|2739.79|2747.55|2739.85|2746.81|2739.11|35
1646847990000|2022-03-09 17:46:30|2747.48|2739.78|2747.15|2739.45|2747.48|2739.78|2747.15|2739.45|21
1646848000000|2022-03-09 17:46:40|2746.99|2739.29|2747.57|2739.87|2747.57|2739.87|2746.85|2739.15|34
1646848010000|2022-03-09 17:46:50|2747.55|2739.85|2747.33|2739.63|2747.64|2739.94|2747.24|2739.54|26
1646848020000|2022-03-09 17:47:00|2747.29|2739.59|2748.79|2741.09|2748.81|2741.11|2747.29|2739.59|38
1646848030000|2022-03-09 17:47:10|2748.8|2741.1|2748.96|2741.26|2749|2741.3|2748.47|2740.77|28
1646848040000|2022-03-09 17:47:20|2749.04|2741.34|2748.61|2740.91|2749.04|2741.34|2748.51|2740.81|34
1646848050000|2022-03-09 17:47:30|2748.6|2740.9|2749|2741.3|2749.01|2741.31|2748.6|2740.9|18
1646848060000|2022-03-09 17:47:40|2748.99|2741.29|2748.9|2741.2|2749.18|2741.48|2748.68|2740.98|33
1646848070000|2022-03-09 17:47:50|2748.93|2741.23|2748.74|2741.04|2749.09|2741.39|2748.33|2740.63|30
1646848080000|2022-03-09 17:48:00|2748.79|2741.09|2750.24|2742.54|2750.25|2742.55|2748.79|2741.09|33
1646848090000|2022-03-09 17:48:10|2750.25|2742.55|2749.49|2741.79|2750.26|2742.56|2749.32|2741.62|32
1646848100000|2022-03-09 17:48:20|2749.29|2741.59|2748.51|2740.81|2749.74|2742.04|2748.51|2740.81|34
1646848110000|2022-03-09 17:48:30|2748.47|2740.77|2748.47|2740.77|2748.53|2740.83|2747.71|2740.01|35
1646848120000|2022-03-09 17:48:40|2748.49|2740.79|2748.45|2740.75|2748.63|2740.93|2748.22|2740.52|32
1646848130000|2022-03-09 17:48:50|2748.48|2740.78|2748.97|2741.27|2748.97|2741.27|2748.44|2740.74|23
1646848140000|2022-03-09 17:49:00|2748.9|2741.2|2748.71|2741.01|2749.14|2741.44|2748.66|2740.96|27
1646848150000|2022-03-09 17:49:10|2748.77|2741.07|2749.67|2741.97|2749.69|2741.99|2748.7|2741|25
1646848160000|2022-03-09 17:49:20|2749.65|2741.95|2749.53|2741.83|2749.65|2741.95|2749.34|2741.64|19
1646848170000|2022-03-09 17:49:30|2749.58|2741.88|2749.35|2741.65|2749.59|2741.89|2749.08|2741.38|21
1646848180000|2022-03-09 17:49:40|2749.39|2741.69|2749.74|2742.04|2749.74|2742.04|2749.39|2741.69|30
1646848190000|2022-03-09 17:49:50|2749.77|2742.07|2749.25|2741.55|2749.77|2742.07|2749.25|2741.55|36
1646848200000|2022-03-09 17:50:00|2749.28|2741.58|2749.71|2742.01|2749.71|2742.01|2748.38|2740.68|36
1646848210000|2022-03-09 17:50:10|2749.73|2742.03|2749.55|2741.85|2749.75|2742.05|2748.8|2741.1|34
1646848220000|2022-03-09 17:50:20|2749.39|2741.69|2748.65|2740.95|2749.55|2741.85|2748.46|2740.76|36
1646848230000|2022-03-09 17:50:30|2748.73|2741.03|2748.83|2741.13|2748.93|2741.23|2748.71|2741.01|31
1646848240000|2022-03-09 17:50:40|2748.84|2741.14|2748.83|2741.13|2748.93|2741.23|2748.68|2740.98|16
1646848250000|2022-03-09 17:50:50|2748.9|2741.2|2748.6|2740.9|2748.93|2741.23|2748.58|2740.88|14
1646848260000|2022-03-09 17:51:00|2748.72|2741.02|2748.87|2741.17|2749.05|2741.35|2748.59|2740.89|16
1646848270000|2022-03-09 17:51:10|2748.88|2741.18|2749.27|2741.57|2749.54|2741.84|2748.87|2741.17|26
1646848280000|2022-03-09 17:51:20|2749.54|2741.84|2749.32|2741.62|2749.72|2742.02|2748.63|2740.93|22
1646848290000|2022-03-09 17:51:30|2749.68|2741.98|2750.09|2742.39|2750.63|2742.93|2749.32|2741.62|30
1646848300000|2022-03-09 17:51:40|2750.2|2742.5|2749.94|2742.24|2750.6|2742.9|2749.22|2741.52|30
1646848310000|2022-03-09 17:51:50|2749.98|2742.28|2750.1|2742.4|2750.6|2742.9|2749.88|2742.18|33
1646848320000|2022-03-09 17:52:00|2750.09|2742.39|2750.07|2742.37|2750.26|2742.56|2749.74|2742.04|30
1646848330000|2022-03-09 17:52:10|2750.1|2742.4|2750.33|2742.63|2750.46|2742.76|2749.86|2742.16|35
1646848340000|2022-03-09 17:52:20|2750.41|2742.71|2750.3|2742.6|2750.43|2742.73|2749.66|2741.96|33
1646848350000|2022-03-09 17:52:30|2750.28|2742.58|2749.77|2742.07|2750.28|2742.58|2749.6|2741.9|19
1646848360000|2022-03-09 17:52:40|2749.78|2742.08|2747.27|2739.57|2749.8|2742.1|2747.06|2739.36|37
1646848370000|2022-03-09 17:52:50|2747.29|2739.59|2748.29|2740.59|2748.66|2740.96|2746.79|2739.09|39
1646848380000|2022-03-09 17:53:00|2748.3|2740.6|2747.52|2739.82|2748.35|2740.65|2747.47|2739.77|33
1646848390000|2022-03-09 17:53:10|2747.54|2739.84|2747.58|2739.88|2747.58|2739.88|2747.18|2739.48|30
1646848400000|2022-03-09 17:53:20|2747.59|2739.89|2747.47|2739.77|2747.8|2740.1|2747.44|2739.74|28
1646848410000|2022-03-09 17:53:30|2747.52|2739.82|2747.68|2739.98|2747.79|2740.09|2747.19|2739.49|35
1646848420000|2022-03-09 17:53:40|2747.71|2740.01|2747.72|2740.02|2747.77|2740.07|2747.43|2739.73|27
1646848430000|2022-03-09 17:53:50|2747.62|2739.92|2747.61|2739.91|2748.1|2740.4|2747.4|2739.7|30
1646848440000|2022-03-09 17:54:00|2747.63|2739.93|2747.94|2740.24|2748.04|2740.34|2747.46|2739.76|33
1646848450000|2022-03-09 17:54:10|2747.99|2740.29|2748.16|2740.46|2748.16|2740.46|2747.65|2739.95|26
1646848460000|2022-03-09 17:54:20|2748.28|2740.58|2748.5|2740.8|2748.59|2740.89|2748.09|2740.39|30
1646848470000|2022-03-09 17:54:30|2748.31|2740.61|2747.99|2740.29|2748.31|2740.61|2747.92|2740.22|26
1646848480000|2022-03-09 17:54:40|2748.02|2740.32|2748.15|2740.45|2748.51|2740.81|2748.02|2740.32|28
1646848490000|2022-03-09 17:54:50|2748.12|2740.42|2748.05|2740.35|2748.12|2740.42|2747.77|2740.07|25
1646848500000|2022-03-09 17:55:00|2748.06|2740.36|2748.16|2740.46|2748.61|2740.91|2747.62|2739.92|32
1646848510000|2022-03-09 17:55:10|2748.54|2740.84|2748.6|2740.9|2749.87|2742.17|2748.24|2740.54|33
1646848520000|2022-03-09 17:55:20|2748.56|2740.86|2748.39|2740.69|2748.77|2741.07|2748.15|2740.45|32
1646848530000|2022-03-09 17:55:30|2748.42|2740.72|2748.07|2740.37|2748.78|2741.08|2748.03|2740.33|34
1646848540000|2022-03-09 17:55:40|2748.08|2740.38|2748.45|2740.75|2748.61|2740.91|2748.08|2740.38|27
1646848550000|2022-03-09 17:55:50|2748.47|2740.77|2748.78|2741.08|2749.03|2741.33|2748.47|2740.77|28
1646848560000|2022-03-09 17:56:00|2748.75|2741.05|2748.56|2740.86|2748.86|2741.16|2748.52|2740.82|27
1646848570000|2022-03-09 17:56:10|2748.49|2740.79|2748.18|2740.48|2748.67|2740.97|2748.05|2740.35|29
1646848580000|2022-03-09 17:56:20|2748.19|2740.49|2748.52|2740.82|2748.52|2740.82|2748.18|2740.48|20
1646848590000|2022-03-09 17:56:30|2748.53|2740.83|2748.51|2740.81|2748.71|2741.01|2748.38|2740.68|21
1646848600000|2022-03-09 17:56:40|2748.5|2740.8|2748.58|2740.88|2748.63|2740.93|2748.3|2740.6|35
1646848610000|2022-03-09 17:56:50|2748.53|2740.83|2747.95|2740.25|2748.57|2740.87|2747.63|2739.93|30
1646848620000|2022-03-09 17:57:00|2747.97|2740.27|2748.17|2740.47|2748.17|2740.47|2747.6|2739.9|34
1646848630000|2022-03-09 17:57:10|2747.83|2740.13|2748.04|2740.34|2748.37|2740.67|2747.81|2740.11|33
1646848640000|2022-03-09 17:57:20|2748.33|2740.63|2748.53|2740.83|2748.75|2741.05|2747.73|2740.03|35
1646848650000|2022-03-09 17:57:30|2748.25|2740.55|2748.21|2740.51|2748.51|2740.81|2747.58|2739.88|34
1646848660000|2022-03-09 17:57:40|2748.24|2740.54|2747.9|2740.2|2748.6|2740.9|2747.85|2740.15|28
1646848670000|2022-03-09 17:57:50|2747.91|2740.21|2748.18|2740.48|2748.61|2740.91|2747.91|2740.21|36
1646848680000|2022-03-09 17:58:00|2748.48|2740.78|2748.39|2740.69|2748.66|2740.96|2747.9|2740.2|34
1646848690000|2022-03-09 17:58:10|2748.38|2740.68|2748.87|2741.17|2748.9|2741.2|2748.18|2740.48|31
1646848700000|2022-03-09 17:58:20|2748.85|2741.15|2748.43|2740.73|2749.06|2741.36|2748.43|2740.73|23
1646848710000|2022-03-09 17:58:30|2748.59|2740.89|2748.62|2740.92|2748.8|2741.1|2748.53|2740.83|25
1646848720000|2022-03-09 17:58:40|2748.63|2740.93|2748.3|2740.6|2748.71|2741.01|2747.91|2740.21|33
1646848730000|2022-03-09 17:58:50|2748.31|2740.61|2748.26|2740.56|2748.33|2740.63|2748.1|2740.4|24
1646848740000|2022-03-09 17:59:00|2748.24|2740.54|2748.45|2740.75|2748.73|2741.03|2747.97|2740.27|22
1646848750000|2022-03-09 17:59:10|2748.51|2740.81|2748.71|2741.01|2748.87|2741.17|2748.34|2740.64|29
1646848760000|2022-03-09 17:59:20|2748.46|2740.76|2748.33|2740.63|2748.86|2741.16|2748.19|2740.49|34
1646848770000|2022-03-09 17:59:30|2748.67|2740.97|2748.09|2740.39|2748.73|2741.03|2748.02|2740.32|24
1646848780000|2022-03-09 17:59:40|2748.12|2740.42|2748.37|2740.67|2748.88|2741.18|2748.12|2740.42|21
1646848790000|2022-03-09 17:59:50|2748.43|2740.73|2748.88|2741.18|2748.88|2741.18|2748.03|2740.33|31
1646848800000|2022-03-09 18:00:00|2748.87|2741.17|2748.43|2740.73|2748.87|2741.17|2748.25|2740.55|26
1646848810000|2022-03-09 18:00:10|2748.41|2740.71|2748.59|2740.89|2748.7|2741|2746.94|2739.24|33
1646848820000|2022-03-09 18:00:20|2748.58|2740.88|2748.55|2740.85|2748.89|2741.19|2748.49|2740.79|32
1646848830000|2022-03-09 18:00:30|2748.6|2740.9|2748.64|2740.94|2749.03|2741.33|2748.52|2740.82|32
1646848840000|2022-03-09 18:00:40|2748.65|2740.95|2749.15|2741.45|2749.39|2741.69|2748.65|2740.95|32
1646848850000|2022-03-09 18:00:50|2749.16|2741.46|2748.78|2741.08|2749.31|2741.61|2748.78|2741.08|23
1646848860000|2022-03-09 18:01:00|2748.57|2740.87|2746.78|2739.08|2748.62|2740.92|2746.61|2738.91|36
1646848870000|2022-03-09 18:01:10|2746.81|2739.11|2746.66|2738.96|2747.23|2739.53|2746.64|2738.94|29
1646848880000|2022-03-09 18:01:20|2746.77|2739.07|2746.76|2739.06|2747.25|2739.55|2746.68|2738.98|32
1646848890000|2022-03-09 18:01:30|2746.97|2739.27|2748.13|2740.43|2748.38|2740.68|2746.82|2739.12|29
1646848900000|2022-03-09 18:01:40|2747.91|2740.21|2746.76|2739.06|2748.05|2740.35|2746.38|2738.68|35
1646848910000|2022-03-09 18:01:50|2746.71|2739.01|2746.58|2738.88|2746.87|2739.17|2746.48|2738.78|23
1646848920000|2022-03-09 18:02:00|2746.6|2738.9|2746.52|2738.82|2746.93|2739.23|2746.36|2738.66|27
1646848930000|2022-03-09 18:02:10|2746.67|2738.97|2746.87|2739.17|2746.87|2739.17|2746.5|2738.8|23
1646848940000|2022-03-09 18:02:20|2746.93|2739.23|2746.87|2739.17|2747.15|2739.45|2746.75|2739.05|19
1646848950000|2022-03-09 18:02:30|2746.93|2739.23|2747.33|2739.63|2747.88|2740.18|2746.93|2739.23|31
1646848960000|2022-03-09 18:02:40|2747.4|2739.7|2746.55|2738.85|2747.4|2739.7|2746.53|2738.83|23
1646848970000|2022-03-09 18:02:50|2746.54|2738.84|2746.08|2738.38|2746.97|2739.27|2746.03|2738.33|17
1646848980000|2022-03-09 18:03:00|2746.02|2738.32|2745.66|2737.96|2746.59|2738.89|2744.92|2737.22|29
1646848990000|2022-03-09 18:03:10|2745.62|2737.92|2743.48|2735.78|2745.63|2737.93|2742.45|2734.75|34
1646849000000|2022-03-09 18:03:20|2743.08|2735.38|2741.69|2733.99|2743.08|2735.38|2741.55|2733.85|33
1646849010000|2022-03-09 18:03:30|2741.67|2733.97|2743.56|2735.86|2743.57|2735.87|2741.63|2733.93|35
1646849020000|2022-03-09 18:03:40|2743.58|2735.88|2743.21|2735.51|2743.84|2736.14|2742.71|2735.01|34
1646849030000|2022-03-09 18:03:50|2742.68|2734.98|2742.33|2734.63|2743.13|2735.43|2742.06|2734.36|33
1646849040000|2022-03-09 18:04:00|2742.55|2734.85|2742.02|2734.32|2742.66|2734.96|2741.24|2733.54|33
1646849050000|2022-03-09 18:04:10|2742.03|2734.33|2742.81|2735.11|2742.81|2735.11|2741.59|2733.89|28
1646849060000|2022-03-09 18:04:20|2742.94|2735.24|2742.57|2734.87|2743.28|2735.58|2742.33|2734.63|29
1646849070000|2022-03-09 18:04:30|2742.65|2734.95|2743.4|2735.7|2743.71|2736.01|2742.65|2734.95|27
1646849080000|2022-03-09 18:04:40|2743.74|2736.04|2743.69|2735.99|2744.88|2737.18|2743.42|2735.72|36
1646849090000|2022-03-09 18:04:50|2743.81|2736.11|2742.01|2734.31|2743.81|2736.11|2742.01|2734.31|35
1646849100000|2022-03-09 18:05:00|2742.24|2734.54|2742.44|2734.74|2742.83|2735.13|2741.94|2734.24|32
1646849110000|2022-03-09 18:05:10|2742.41|2734.71|2743.1|2735.4|2743.57|2735.87|2741.89|2734.19|35
1646849120000|2022-03-09 18:05:20|2743.14|2735.44|2743.36|2735.66|2743.9|2736.2|2743.13|2735.43|37
1646849130000|2022-03-09 18:05:30|2743.44|2735.74|2743.1|2735.4|2743.73|2736.03|2743.07|2735.37|36
1646849140000|2022-03-09 18:05:40|2743.12|2735.42|2743.82|2736.12|2743.85|2736.15|2743.09|2735.39|33
1646849150000|2022-03-09 18:05:50|2743.98|2736.28|2743.78|2736.08|2744.19|2736.49|2743.66|2735.96|33
1646849160000|2022-03-09 18:06:00|2743.87|2736.17|2744.23|2736.53|2744.23|2736.53|2743.81|2736.11|25
1646849170000|2022-03-09 18:06:10|2744.18|2736.48|2742.09|2734.39|2744.28|2736.58|2742.08|2734.38|35
1646849180000|2022-03-09 18:06:20|2742.03|2734.33|2740.89|2733.19|2742.03|2734.33|2740.87|2733.17|37
1646849190000|2022-03-09 18:06:30|2740.96|2733.26|2741.74|2734.04|2742|2734.3|2740.81|2733.11|34
1646849200000|2022-03-09 18:06:40|2741.75|2734.05|2742.51|2734.81|2742.7|2735|2741.74|2734.04|34
1646849210000|2022-03-09 18:06:50|2742.53|2734.83|2742.09|2734.39|2742.56|2734.86|2742.04|2734.34|35
1646849220000|2022-03-09 18:07:00|2742.08|2734.38|2741.99|2734.29|2742.71|2735.01|2741.98|2734.28|31
1646849230000|2022-03-09 18:07:10|2742.03|2734.33|2741.36|2733.66|2742.08|2734.38|2741.2|2733.5|34
1646849240000|2022-03-09 18:07:20|2741.45|2733.75|2741.39|2733.69|2741.69|2733.99|2741.39|2733.69|25
1646849250000|2022-03-09 18:07:30|2741.45|2733.75|2741.49|2733.79|2741.74|2734.04|2741.35|2733.65|27
1646849260000|2022-03-09 18:07:40|2741.52|2733.82|2741.75|2734.05|2742.45|2734.75|2741.02|2733.32|32
1646849270000|2022-03-09 18:07:50|2741.81|2734.11|2741.72|2734.02|2742.28|2734.58|2741.72|2734.02|36
1646849280000|2022-03-09 18:08:00|2741.87|2734.17|2741.49|2733.79|2742.38|2734.68|2741.4|2733.7|32
1646849290000|2022-03-09 18:08:10|2741.51|2733.81|2741.61|2733.91|2741.85|2734.15|2741.28|2733.58|35
1646849300000|2022-03-09 18:08:20|2741.5|2733.8|2742.08|2734.38|2742.59|2734.89|2741.36|2733.66|37
1646849310000|2022-03-09 18:08:30|2742.06|2734.36|2742.07|2734.37|2742.47|2734.77|2741.68|2733.98|33
1646849320000|2022-03-09 18:08:40|2741.85|2734.15|2741.64|2733.94|2742.28|2734.58|2741.62|2733.92|28
1646849330000|2022-03-09 18:08:50|2741.72|2734.02|2742.05|2734.35|2742.17|2734.47|2741.65|2733.95|32
1646849340000|2022-03-09 18:09:00|2741.85|2734.15|2742.42|2734.72|2742.53|2734.83|2741.78|2734.08|26
1646849350000|2022-03-09 18:09:10|2742.52|2734.82|2741.74|2734.04|2742.52|2734.82|2741.67|2733.97|35
1646849360000|2022-03-09 18:09:20|2741.73|2734.03|2741.69|2733.99|2741.84|2734.14|2741.37|2733.67|27
1646849370000|2022-03-09 18:09:30|2741.72|2734.02|2741.84|2734.14|2741.95|2734.25|2741.43|2733.73|31
1646849380000|2022-03-09 18:09:40|2741.98|2734.28|2741.42|2733.72|2742.42|2734.72|2741.33|2733.63|26
1646849390000|2022-03-09 18:09:50|2741.43|2733.73|2741.06|2733.36|2741.57|2733.87|2740.98|2733.28|29
1646849400000|2022-03-09 18:10:00|2741.07|2733.37|2739.21|2731.51|2741.26|2733.56|2739.2|2731.5|39
1646849410000|2022-03-09 18:10:10|2739.2|2731.5|2738.93|2731.23|2739.32|2731.62|2738.52|2730.82|32
1646849420000|2022-03-09 18:10:20|2739.09|2731.39|2738.91|2731.21|2739.23|2731.53|2738.9|2731.2|30
1646849430000|2022-03-09 18:10:30|2738.87|2731.17|2740.23|2732.53|2740.5|2732.8|2738.85|2731.15|31
1646849440000|2022-03-09 18:10:40|2740.14|2732.44|2740.82|2733.12|2741.1|2733.4|2740.06|2732.36|35
1646849450000|2022-03-09 18:10:50|2740.87|2733.17|2740.68|2732.98|2741.23|2733.53|2740.64|2732.94|26
1646849460000|2022-03-09 18:11:00|2740.69|2732.99|2740.76|2733.06|2741.19|2733.49|2740.54|2732.84|35
1646849470000|2022-03-09 18:11:10|2740.68|2732.98|2741.48|2733.78|2741.74|2734.04|2740.68|2732.98|39
1646849480000|2022-03-09 18:11:20|2741.44|2733.74|2740.26|2732.56|2741.44|2733.74|2740.26|2732.56|36
1646849490000|2022-03-09 18:11:30|2740.16|2732.46|2738.56|2730.86|2740.16|2732.46|2738.48|2730.78|23
1646849500000|2022-03-09 18:11:40|2738.54|2730.84|2737.22|2729.52|2738.76|2731.06|2737.19|2729.49|29
1646849510000|2022-03-09 18:11:50|2737.25|2729.55|2738.34|2730.64|2738.54|2730.84|2737.25|2729.55|29
1646849520000|2022-03-09 18:12:00|2738.29|2730.59|2738.57|2730.87|2738.91|2731.21|2738.23|2730.53|33
1646849530000|2022-03-09 18:12:10|2738.6|2730.9|2738.65|2730.95|2738.84|2731.14|2738.26|2730.56|32
1646849540000|2022-03-09 18:12:20|2738.72|2731.02|2738.42|2730.72|2738.93|2731.23|2738.41|2730.71|27
1646849550000|2022-03-09 18:12:30|2738.45|2730.75|2737.55|2729.85|2738.46|2730.76|2737.54|2729.84|27
1646849560000|2022-03-09 18:12:40|2737.49|2729.79|2737.53|2729.83|2737.88|2730.18|2737.49|2729.79|14
1646849570000|2022-03-09 18:12:50|2737.78|2730.08|2738.21|2730.51|2738.61|2730.91|2737.6|2729.9|31
1646849580000|2022-03-09 18:13:00|2738.22|2730.52|2737.58|2729.88|2738.32|2730.62|2736.99|2729.29|34
1646849590000|2022-03-09 18:13:10|2737.61|2729.91|2737.33|2729.63|2737.83|2730.13|2736.81|2729.11|32
1646849600000|2022-03-09 18:13:20|2737.31|2729.61|2736.42|2728.72|2738.23|2730.53|2736.42|2728.72|29
1646849610000|2022-03-09 18:13:30|2736.43|2728.73|2736.09|2728.39|2737.2|2729.5|2734.66|2726.96|35
1646849620000|2022-03-09 18:13:40|2735.72|2728.02|2734.64|2726.94|2735.8|2728.1|2734.39|2726.69|30
1646849630000|2022-03-09 18:13:50|2734.61|2726.91|2735.27|2727.57|2735.38|2727.68|2734.4|2726.7|30
1646849640000|2022-03-09 18:14:00|2735.26|2727.56|2736.31|2728.61|2736.34|2728.64|2734.93|2727.23|34
1646849650000|2022-03-09 18:14:10|2736.35|2728.65|2736.47|2728.77|2737.22|2729.52|2736.14|2728.44|37
1646849660000|2022-03-09 18:14:20|2736.26|2728.56|2736.21|2728.51|2736.86|2729.16|2735.97|2728.27|34
1646849670000|2022-03-09 18:14:30|2736.2|2728.5|2736.21|2728.51|2736.6|2728.9|2736.2|2728.5|33
1646849680000|2022-03-09 18:14:40|2736.2|2728.5|2735.55|2727.85|2736.86|2729.16|2735.36|2727.66|30
1646849690000|2022-03-09 18:14:50|2735.42|2727.72|2735.84|2728.14|2736.14|2728.44|2735.23|2727.53|33
1646849700000|2022-03-09 18:15:00|2735.7|2728|2735.85|2728.15|2736.56|2728.86|2735.6|2727.9|32
1646849710000|2022-03-09 18:15:10|2735.88|2728.18|2736.73|2729.03|2736.93|2729.23|2735.87|2728.17|29
1646849720000|2022-03-09 18:15:20|2736.53|2728.83|2736.73|2729.03|2736.86|2729.16|2736.5|2728.8|22
1646849730000|2022-03-09 18:15:30|2736.64|2728.94|2736.81|2729.11|2737|2729.3|2736.58|2728.88|27
1646849740000|2022-03-09 18:15:40|2736.8|2729.1|2736.71|2729.01|2736.82|2729.12|2736.38|2728.68|29
1646849750000|2022-03-09 18:15:50|2736.74|2729.04|2737.08|2729.38|2737.08|2729.38|2736.67|2728.97|28
1646849760000|2022-03-09 18:16:00|2737.09|2729.39|2736.89|2729.19|2737.1|2729.4|2736.73|2729.03|27
1646849770000|2022-03-09 18:16:10|2736.95|2729.25|2737.02|2729.32|2737.67|2729.97|2736.9|2729.2|35
1646849780000|2022-03-09 18:16:20|2737.03|2729.33|2737.48|2729.78|2737.76|2730.06|2737.03|2729.33|35
1646849790000|2022-03-09 18:16:30|2737.51|2729.81|2737.36|2729.66|2738.09|2730.39|2737.18|2729.48|31
1646849800000|2022-03-09 18:16:40|2737.33|2729.63|2737.57|2729.87|2737.77|2730.07|2737.33|2729.63|34
1646849810000|2022-03-09 18:16:50|2737.44|2729.74|2736.97|2729.27|2737.53|2729.83|2736.88|2729.18|20
1646849820000|2022-03-09 18:17:00|2736.98|2729.28|2737.6|2729.9|2738.11|2730.41|2736.92|2729.22|36
1646849830000|2022-03-09 18:17:10|2737.86|2730.16|2738.11|2730.41|2738.12|2730.42|2737.79|2730.09|30
1646849840000|2022-03-09 18:17:20|2738.1|2730.4|2737.44|2729.74|2738.2|2730.5|2737.42|2729.72|27
1646849850000|2022-03-09 18:17:30|2737.26|2729.56|2737.39|2729.69|2737.58|2729.88|2737.25|2729.55|31
1646849860000|2022-03-09 18:17:40|2737.36|2729.66|2735.81|2728.11|2737.36|2729.66|2735.81|2728.11|32
1646849870000|2022-03-09 18:17:50|2735.77|2728.07|2734.75|2727.05|2736.48|2728.78|2734.71|2727.01|27
1646849880000|2022-03-09 18:18:00|2734.68|2726.98|2735.47|2727.77|2735.77|2728.07|2734.67|2726.97|33
1646849890000|2022-03-09 18:18:10|2735.42|2727.72|2735.6|2727.9|2735.94|2728.24|2735.21|2727.51|30
1646849900000|2022-03-09 18:18:20|2735.61|2727.91|2734.96|2727.26|2735.82|2728.12|2734.9|2727.2|34
1646849910000|2022-03-09 18:18:30|2734.85|2727.15|2733.63|2725.93|2734.96|2727.26|2733.44|2725.74|35
1646849920000|2022-03-09 18:18:40|2733.57|2725.87|2731.91|2724.21|2733.57|2725.87|2731.65|2723.95|28
1646849930000|2022-03-09 18:18:50|2731.67|2723.97|2732.75|2725.05|2732.75|2725.05|2731.55|2723.85|29
1646849940000|2022-03-09 18:19:00|2732.62|2724.92|2732.35|2724.65|2732.66|2724.96|2732.25|2724.55|32
1646849950000|2022-03-09 18:19:10|2732.32|2724.62|2731.27|2723.57|2732.93|2725.23|2730.99|2723.29|37
1646849960000|2022-03-09 18:19:20|2731.23|2723.53|2732.65|2724.95|2732.65|2724.95|2731.18|2723.48|33
1646849970000|2022-03-09 18:19:30|2732.66|2724.96|2733.08|2725.38|2733.4|2725.7|2732.47|2724.77|26
1646849980000|2022-03-09 18:19:40|2733.1|2725.4|2730.93|2723.23|2733.12|2725.42|2730.81|2723.11|32
1646849990000|2022-03-09 18:19:50|2731.02|2723.32|2730.58|2722.88|2731.26|2723.56|2730.42|2722.72|34
1646850000000|2022-03-09 18:20:00|2730.31|2722.61|2731.21|2723.51|2732.42|2724.72|2730.31|2722.61|38
1646850010000|2022-03-09 18:20:10|2731.2|2723.5|2731.22|2723.52|2731.22|2723.52|2730.79|2723.09|23
1646850020000|2022-03-09 18:20:20|2731.27|2723.57|2730.7|2723|2731.49|2723.79|2730.61|2722.91|39
1646850030000|2022-03-09 18:20:30|2730.68|2722.98|2729.68|2721.98|2730.68|2722.98|2729.67|2721.97|37
1646850040000|2022-03-09 18:20:40|2729.67|2721.97|2727.42|2719.72|2729.67|2721.97|2727.38|2719.68|37
1646850050000|2022-03-09 18:20:50|2727.28|2719.58|2727.57|2719.87|2727.83|2720.13|2726.66|2718.96|39
1646850060000|2022-03-09 18:21:00|2727.7|2720|2726.69|2718.99|2728.15|2720.45|2726.34|2718.64|36
1646850070000|2022-03-09 18:21:10|2726.66|2718.96|2723.85|2716.15|2726.71|2719.01|2722.99|2715.29|34
1646850080000|2022-03-09 18:21:20|2723.83|2716.13|2723.64|2715.94|2724.13|2716.43|2723.11|2715.41|38
1646850090000|2022-03-09 18:21:30|2723.61|2715.91|2722.32|2714.62|2723.96|2716.26|2722.09|2714.39|37
1646850100000|2022-03-09 18:21:40|2722.3|2714.6|2722.18|2714.48|2722.57|2714.87|2722.14|2714.44|31
1646850110000|2022-03-09 18:21:50|2722.23|2714.53|2724.38|2716.68|2724.87|2717.17|2722.19|2714.49|33
1646850120000|2022-03-09 18:22:00|2724.62|2716.92|2721.99|2714.29|2724.85|2717.15|2721.95|2714.25|40
1646850130000|2022-03-09 18:22:10|2721.81|2714.11|2722.98|2715.28|2722.98|2715.28|2721|2713.3|36
1646850140000|2022-03-09 18:22:20|2723|2715.3|2723.08|2715.38|2724.73|2717.03|2723|2715.3|40
1646850150000|2022-03-09 18:22:30|2723.12|2715.42|2723.96|2716.26|2724.8|2717.1|2723.12|2715.42|27
1646850160000|2022-03-09 18:22:40|2724|2716.3|2724.12|2716.42|2724.46|2716.76|2723.7|2716|37
1646850170000|2022-03-09 18:22:50|2724.07|2716.37|2724.4|2716.7|2724.82|2717.12|2723.64|2715.94|37
1646850180000|2022-03-09 18:23:00|2724.11|2716.41|2724.44|2716.74|2725.08|2717.38|2723.94|2716.24|37
1646850190000|2022-03-09 18:23:10|2724.4|2716.7|2725.79|2718.09|2727.14|2719.44|2724.36|2716.66|39
1646850200000|2022-03-09 18:23:20|2725.73|2718.03|2725.64|2717.94|2725.73|2718.03|2725.28|2717.58|35
1646850210000|2022-03-09 18:23:30|2725.66|2717.96|2726.1|2718.4|2726.32|2718.62|2725.66|2717.96|26
1646850220000|2022-03-09 18:23:40|2726.08|2718.38|2726.66|2718.96|2726.66|2718.96|2726.08|2718.38|32
1646850230000|2022-03-09 18:23:50|2726.68|2718.98|2726.01|2718.31|2727.31|2719.61|2726.01|2718.31|34
1646850240000|2022-03-09 18:24:00|2725.92|2718.22|2726.89|2719.19|2726.91|2719.21|2725.77|2718.07|30
1646850250000|2022-03-09 18:24:10|2726.88|2719.18|2727.24|2719.54|2727.94|2720.24|2726.86|2719.16|40
1646850260000|2022-03-09 18:24:20|2727.07|2719.37|2727.04|2719.34|2727.34|2719.64|2726.69|2718.99|37
1646850270000|2022-03-09 18:24:30|2727.33|2719.63|2727.66|2719.96|2727.94|2720.24|2727.28|2719.58|38
1646850280000|2022-03-09 18:24:40|2727.69|2719.99|2726.21|2718.51|2728.03|2720.33|2725.73|2718.03|37
1646850290000|2022-03-09 18:24:50|2726.11|2718.41|2727.31|2719.61|2727.39|2719.69|2726.07|2718.37|34
1646850300000|2022-03-09 18:25:00|2727.34|2719.64|2726.37|2718.67|2727.5|2719.8|2726.37|2718.67|35
1646850310000|2022-03-09 18:25:10|2726.7|2719|2727.9|2720.2|2727.91|2720.21|2726.47|2718.77|34
1646850320000|2022-03-09 18:25:20|2727.69|2719.99|2727.47|2719.77|2727.72|2720.02|2727.4|2719.7|29
1646850330000|2022-03-09 18:25:30|2727.45|2719.75|2726.36|2718.66|2727.57|2719.87|2726.36|2718.66|33
1646850340000|2022-03-09 18:25:40|2726.21|2718.51|2724.85|2717.15|2726.32|2718.62|2724.2|2716.5|38
1646850350000|2022-03-09 18:25:50|2724.24|2716.54|2723.97|2716.27|2724.68|2716.98|2723.93|2716.23|33
1646850360000|2022-03-09 18:26:00|2723.95|2716.25|2723.81|2716.11|2724.35|2716.65|2723.5|2715.8|37
1646850370000|2022-03-09 18:26:10|2723.73|2716.03|2722.8|2715.1|2723.75|2716.05|2722.4|2714.7|32
1646850380000|2022-03-09 18:26:20|2722.88|2715.18|2724.36|2716.66|2724.94|2717.24|2722.88|2715.18|40
1646850390000|2022-03-09 18:26:30|2724.33|2716.63|2724.84|2717.14|2725.01|2717.31|2724.04|2716.34|37
1646850400000|2022-03-09 18:26:40|2725.06|2717.36|2724.88|2717.18|2725.31|2717.61|2724.78|2717.08|34
1646850410000|2022-03-09 18:26:50|2725.25|2717.55|2725.97|2718.27|2725.97|2718.27|2724.97|2717.27|37
1646850420000|2022-03-09 18:27:00|2726.18|2718.48|2725.96|2718.26|2726.82|2719.12|2725.96|2718.26|39
1646850430000|2022-03-09 18:27:10|2725.98|2718.28|2724.79|2717.09|2725.98|2718.28|2724.53|2716.83|39
1646850440000|2022-03-09 18:27:20|2724.68|2716.98|2726.28|2718.58|2726.49|2718.79|2724.68|2716.98|38
1646850450000|2022-03-09 18:27:30|2726.3|2718.6|2726.58|2718.88|2726.93|2719.23|2726.25|2718.55|35
1646850460000|2022-03-09 18:27:40|2726.57|2718.87|2725.75|2718.05|2726.7|2719|2725.11|2717.41|34
1646850470000|2022-03-09 18:27:50|2725.66|2717.96|2725.67|2717.97|2726.27|2718.57|2725.07|2717.37|36
1646850480000|2022-03-09 18:28:00|2725.62|2717.92|2725.82|2718.12|2726.51|2718.81|2725.53|2717.83|36
1646850490000|2022-03-09 18:28:10|2726.08|2718.38|2725.66|2717.96|2726.08|2718.38|2725.37|2717.67|37
1646850500000|2022-03-09 18:28:20|2725.65|2717.95|2724.84|2717.14|2725.87|2718.17|2724.84|2717.14|37
1646850510000|2022-03-09 18:28:30|2724.86|2717.16|2724.2|2716.5|2725.52|2717.82|2724.2|2716.5|21
1646850520000|2022-03-09 18:28:40|2724.21|2716.51|2723.66|2715.96|2725.5|2717.8|2723.62|2715.92|36
1646850530000|2022-03-09 18:28:50|2723.67|2715.97|2724.17|2716.47|2724.38|2716.68|2723.43|2715.73|34
1646850540000|2022-03-09 18:29:00|2724.28|2716.58|2723.57|2715.87|2724.28|2716.58|2723.53|2715.83|27
1646850550000|2022-03-09 18:29:10|2723.55|2715.85|2723.99|2716.29|2724.58|2716.88|2723.55|2715.85|33
1646850560000|2022-03-09 18:29:20|2723.94|2716.24|2724.37|2716.67|2724.41|2716.71|2723.94|2716.24|30
1646850570000|2022-03-09 18:29:30|2724.36|2716.66|2724.64|2716.94|2724.64|2716.94|2723.7|2716|32
1646850580000|2022-03-09 18:29:40|2724.41|2716.71|2725.08|2717.38|2725.4|2717.7|2724.41|2716.71|31
1646850590000|2022-03-09 18:29:50|2725.07|2717.37|2725.67|2717.97|2725.67|2717.97|2725.07|2717.37|27
1646850600000|2022-03-09 18:30:00|2725.66|2717.96|2724.84|2717.14|2725.9|2718.2|2724.84|2717.14|35
1646850610000|2022-03-09 18:30:10|2725.04|2717.34|2723.69|2715.99|2725.1|2717.4|2723.65|2715.95|34
1646850620000|2022-03-09 18:30:20|2723.55|2715.85|2724.8|2717.1|2724.87|2717.17|2723.48|2715.78|32
1646850630000|2022-03-09 18:30:30|2724.81|2717.11|2727.82|2720.12|2727.82|2720.12|2724.81|2717.11|34
1646850640000|2022-03-09 18:30:40|2727.89|2720.19|2728.27|2720.57|2728.63|2720.93|2727.77|2720.07|33
1646850650000|2022-03-09 18:30:50|2728.34|2720.64|2727.64|2719.94|2728.36|2720.66|2727|2719.3|34
1646850660000|2022-03-09 18:31:00|2727.59|2719.89|2727.29|2719.59|2727.59|2719.89|2726.71|2719.01|36
1646850670000|2022-03-09 18:31:10|2727.32|2719.62|2727.65|2719.95|2727.72|2720.02|2726.87|2719.17|36
1646850680000|2022-03-09 18:31:20|2727.63|2719.93|2727.6|2719.9|2727.63|2719.93|2727.13|2719.43|38
1646850690000|2022-03-09 18:31:30|2727.61|2719.91|2727.71|2720.01|2727.82|2720.12|2727.49|2719.79|33
1646850700000|2022-03-09 18:31:40|2727.7|2720|2727.77|2720.07|2727.77|2720.07|2726.95|2719.25|28
1646850710000|2022-03-09 18:31:50|2727.78|2720.08|2728.37|2720.67|2728.89|2721.19|2727.78|2720.08|34
1646850720000|2022-03-09 18:32:00|2728.36|2720.66|2726.97|2719.27|2728.48|2720.78|2726.91|2719.21|32
1646850730000|2022-03-09 18:32:10|2726.95|2719.25|2726.93|2719.23|2726.95|2719.25|2725.8|2718.1|29
1646850740000|2022-03-09 18:32:20|2726.97|2719.27|2726.14|2718.44|2726.97|2719.27|2726.13|2718.43|31
1646850750000|2022-03-09 18:32:30|2726.13|2718.43|2726.58|2718.88|2726.85|2719.15|2726.12|2718.42|28
1646850760000|2022-03-09 18:32:40|2726.46|2718.76|2726.79|2719.09|2727.37|2719.67|2726.45|2718.75|37
1646850770000|2022-03-09 18:32:50|2727.05|2719.35|2726.1|2718.4|2727.29|2719.59|2726.1|2718.4|32
1646850780000|2022-03-09 18:33:00|2726.07|2718.37|2725.89|2718.19|2726.43|2718.73|2725.24|2717.54|39
1646850790000|2022-03-09 18:33:10|2726.08|2718.38|2726.95|2719.25|2727.49|2719.79|2725.78|2718.08|37
1646850800000|2022-03-09 18:33:20|2726.93|2719.23|2725.49|2717.79|2726.93|2719.23|2725.47|2717.77|36
1646850810000|2022-03-09 18:33:30|2725.47|2717.77|2723.9|2716.2|2725.54|2717.84|2723.87|2716.17|24
1646850820000|2022-03-09 18:33:40|2723.89|2716.19|2724.1|2716.4|2724.75|2717.05|2723.52|2715.82|38
1646850830000|2022-03-09 18:33:50|2724.12|2716.42|2724.35|2716.65|2724.6|2716.9|2723.95|2716.25|37
1646850840000|2022-03-09 18:34:00|2724.32|2716.62|2725.85|2718.15|2725.85|2718.15|2724.29|2716.59|34
1646850850000|2022-03-09 18:34:10|2725.87|2718.17|2725.54|2717.84|2726.22|2718.52|2725.31|2717.61|37
1646850860000|2022-03-09 18:34:20|2725.57|2717.87|2723.97|2716.27|2725.57|2717.87|2723.85|2716.15|32
1646850870000|2022-03-09 18:34:30|2723.93|2716.23|2724.01|2716.31|2724.46|2716.76|2722.97|2715.27|38
1646850880000|2022-03-09 18:34:40|2724.02|2716.32|2724.61|2716.91|2725.29|2717.59|2724.02|2716.32|35
1646850890000|2022-03-09 18:34:50|2724.46|2716.76|2723.83|2716.13|2724.76|2717.06|2723.83|2716.13|36
1646850900000|2022-03-09 18:35:00|2723.71|2716.01|2718.95|2711.25|2724.36|2716.66|2718.91|2711.21|35
1646850910000|2022-03-09 18:35:10|2718.99|2711.29|2721.33|2713.63|2721.37|2713.67|2718.99|2711.29|38
1646850920000|2022-03-09 18:35:20|2721.41|2713.71|2722.7|2715|2722.97|2715.27|2721.34|2713.64|39
1646850930000|2022-03-09 18:35:30|2722.74|2715.04|2722.85|2715.15|2722.92|2715.22|2722.27|2714.57|32
1646850940000|2022-03-09 18:35:40|2722.98|2715.28|2723.01|2715.31|2724.03|2716.33|2722.81|2715.11|39
1646850950000|2022-03-09 18:35:50|2722.99|2715.29|2722.91|2715.21|2723.21|2715.51|2722.67|2714.97|36
1646850960000|2022-03-09 18:36:00|2723.07|2715.37|2723.33|2715.63|2723.56|2715.86|2722.88|2715.18|32
1646850970000|2022-03-09 18:36:10|2723.36|2715.66|2723.73|2716.03|2724.69|2716.99|2723.36|2715.66|38
1646850980000|2022-03-09 18:36:20|2723.87|2716.17|2724.03|2716.33|2724.35|2716.65|2723.85|2716.15|37
1646850990000|2022-03-09 18:36:30|2724.12|2716.42|2723.73|2716.03|2724.68|2716.98|2723.73|2716.03|30
1646851000000|2022-03-09 18:36:40|2723.68|2715.98|2724.08|2716.38|2724.39|2716.69|2723.42|2715.72|37
1646851010000|2022-03-09 18:36:50|2724.04|2716.34|2723.77|2716.07|2724.04|2716.34|2723.64|2715.94|30
1646851020000|2022-03-09 18:37:00|2723.72|2716.02|2722.71|2715.01|2723.84|2716.14|2722.46|2714.76|34
1646851030000|2022-03-09 18:37:10|2722.78|2715.08|2722.31|2714.61|2723.04|2715.34|2722.01|2714.31|32
1646851040000|2022-03-09 18:37:20|2722.29|2714.59|2721.78|2714.08|2722.43|2714.73|2721.63|2713.93|29
1646851050000|2022-03-09 18:37:30|2721.95|2714.25|2721.94|2714.24|2722.28|2714.58|2721.93|2714.23|37
1646851060000|2022-03-09 18:37:40|2721.98|2714.28|2721.81|2714.11|2722.36|2714.66|2721.62|2713.92|33
1646851070000|2022-03-09 18:37:50|2722.25|2714.55|2722.75|2715.05|2723.33|2715.63|2722.15|2714.45|35
1646851080000|2022-03-09 18:38:00|2722.74|2715.04|2722.41|2714.71|2722.74|2715.04|2722.05|2714.35|28
1646851090000|2022-03-09 18:38:10|2722.24|2714.54|2721.88|2714.18|2722.43|2714.73|2721.82|2714.12|36
1646851100000|2022-03-09 18:38:20|2722|2714.3|2721.79|2714.09|2722.56|2714.86|2721.79|2714.09|32
1646851110000|2022-03-09 18:38:30|2722.16|2714.46|2721.66|2713.96|2722.21|2714.51|2721.58|2713.88|33
1646851120000|2022-03-09 18:38:40|2721.83|2714.13|2721.81|2714.11|2722.27|2714.57|2721.66|2713.96|37
1646851130000|2022-03-09 18:38:50|2721.71|2714.01|2721.72|2714.02|2721.94|2714.24|2721.36|2713.66|37
1646851140000|2022-03-09 18:39:00|2721.44|2713.74|2721.95|2714.25|2722.05|2714.35|2721.27|2713.57|33
1646851150000|2022-03-09 18:39:10|2722.1|2714.4|2721.65|2713.95|2722.1|2714.4|2721.53|2713.83|34
1646851160000|2022-03-09 18:39:20|2721.67|2713.97|2722.47|2714.77|2722.9|2715.2|2721.25|2713.55|30
1646851170000|2022-03-09 18:39:30|2722.42|2714.72|2722.45|2714.75|2722.49|2714.79|2722.22|2714.52|19
1646851180000|2022-03-09 18:39:40|2722.34|2714.64|2719.86|2712.16|2722.35|2714.65|2719.69|2711.99|31
1646851190000|2022-03-09 18:39:50|2719.84|2712.14|2721.27|2713.57|2721.27|2713.57|2719.75|2712.05|31
1646851200000|2022-03-09 18:40:00|2721.31|2713.61|2721.83|2714.13|2722.52|2714.82|2721.31|2713.61|38
1646851210000|2022-03-09 18:40:10|2722|2714.3|2720.84|2713.14|2722.13|2714.43|2720.68|2712.98|30
1646851220000|2022-03-09 18:40:20|2720.75|2713.05|2720.07|2712.37|2720.8|2713.1|2720.07|2712.37|34
1646851230000|2022-03-09 18:40:30|2720.48|2712.78|2718.05|2710.35|2720.61|2712.91|2718.05|2710.35|37
1646851240000|2022-03-09 18:40:40|2718.04|2710.34|2718.42|2710.72|2718.53|2710.83|2715.84|2708.14|38
1646851250000|2022-03-09 18:40:50|2718.45|2710.75|2719.67|2711.97|2719.88|2712.18|2718.39|2710.69|38
1646851260000|2022-03-09 18:41:00|2719.75|2712.05|2719.87|2712.17|2719.89|2712.19|2719.28|2711.58|36
1646851270000|2022-03-09 18:41:10|2719.99|2712.29|2718.84|2711.14|2720.47|2712.77|2718.68|2710.98|36
1646851280000|2022-03-09 18:41:20|2718.9|2711.2|2719.08|2711.38|2719.99|2712.29|2718.84|2711.14|39
1646851290000|2022-03-09 18:41:30|2719.1|2711.4|2719.01|2711.31|2720|2712.3|2719.01|2711.31|35
1646851300000|2022-03-09 18:41:40|2719.02|2711.32|2718.7|2711|2719.16|2711.46|2718.51|2710.81|36
1646851310000|2022-03-09 18:41:50|2718.71|2711.01|2717.65|2709.95|2718.85|2711.15|2716.75|2709.05|38
1646851320000|2022-03-09 18:42:00|2717.75|2710.05|2717.1|2709.4|2718.24|2710.54|2717.08|2709.38|37
1646851330000|2022-03-09 18:42:10|2716.93|2709.23|2717.5|2709.8|2717.5|2709.8|2716.52|2708.82|36
1646851340000|2022-03-09 18:42:20|2717.33|2709.63|2717.15|2709.45|2717.62|2709.92|2717|2709.3|33
1646851350000|2022-03-09 18:42:30|2717.14|2709.44|2717.56|2709.86|2717.56|2709.86|2716.24|2708.54|27
1646851360000|2022-03-09 18:42:40|2717.32|2709.62|2717.65|2709.95|2717.65|2709.95|2716.78|2709.08|28
1646851370000|2022-03-09 18:42:50|2717.91|2710.21|2716.39|2708.69|2717.92|2710.22|2716.38|2708.68|34
1646851380000|2022-03-09 18:43:00|2716.51|2708.81|2716.48|2708.78|2716.66|2708.96|2715.54|2707.84|37
1646851390000|2022-03-09 18:43:10|2716.35|2708.65|2716.87|2709.17|2717.21|2709.51|2716.35|2708.65|37
1646851400000|2022-03-09 18:43:20|2716.8|2709.1|2714.27|2706.57|2716.8|2709.1|2714.27|2706.57|38
1646851410000|2022-03-09 18:43:30|2714.2|2706.5|2714.42|2706.72|2714.87|2707.17|2714.2|2706.5|38
1646851420000|2022-03-09 18:43:40|2714.36|2706.66|2712.31|2704.61|2714.36|2706.66|2710.37|2702.67|39
1646851430000|2022-03-09 18:43:50|2712.47|2704.77|2714.1|2706.4|2714.1|2706.4|2712.34|2704.64|36
1646851440000|2022-03-09 18:44:00|2714.11|2706.41|2713.73|2706.03|2714.11|2706.41|2713.45|2705.75|32
1646851450000|2022-03-09 18:44:10|2713.84|2706.14|2712.98|2705.28|2714.13|2706.43|2712.86|2705.16|38
1646851460000|2022-03-09 18:44:20|2713.2|2705.5|2713.32|2705.62|2713.37|2705.67|2712.94|2705.24|30
1646851470000|2022-03-09 18:44:30|2713.48|2705.78|2713.98|2706.28|2713.98|2706.28|2712.87|2705.17|31
1646851480000|2022-03-09 18:44:40|2713.91|2706.21|2711.95|2704.25|2713.92|2706.22|2711.95|2704.25|33
1646851490000|2022-03-09 18:44:50|2712.29|2704.59|2712.27|2704.57|2712.44|2704.74|2711.76|2704.06|35
1646851500000|2022-03-09 18:45:00|2712.42|2704.72|2711.65|2703.95|2713.22|2705.52|2711.65|2703.95|37
1646851510000|2022-03-09 18:45:10|2711.54|2703.84|2709.87|2702.17|2711.54|2703.84|2709.36|2701.66|38
1646851520000|2022-03-09 18:45:20|2710.07|2702.37|2711.97|2704.27|2712.62|2704.92|2710.07|2702.37|36
1646851530000|2022-03-09 18:45:30|2712.02|2704.32|2714.26|2706.56|2714.56|2706.86|2711.95|2704.25|38
1646851540000|2022-03-09 18:45:40|2714.13|2706.43|2715.7|2708|2715.7|2708|2714.13|2706.43|37
1646851550000|2022-03-09 18:45:50|2715.84|2708.14|2716.08|2708.38|2716.16|2708.46|2715.58|2707.88|34
1646851560000|2022-03-09 18:46:00|2715.87|2708.17|2714.89|2707.19|2715.87|2708.17|2714.3|2706.6|37
1646851570000|2022-03-09 18:46:10|2714.73|2707.03|2715.82|2708.12|2715.85|2708.15|2714.65|2706.95|33
1646851580000|2022-03-09 18:46:20|2715.83|2708.13|2713.45|2705.75|2715.84|2708.14|2712.72|2705.02|35
1646851590000|2022-03-09 18:46:30|2713.34|2705.64|2713.67|2705.97|2713.87|2706.17|2712.9|2705.2|29
1646851600000|2022-03-09 18:46:40|2713.69|2705.99|2713.6|2705.9|2713.76|2706.06|2713|2705.3|33
1646851610000|2022-03-09 18:46:50|2713.58|2705.88|2713.04|2705.34|2714.11|2706.41|2712.91|2705.21|32
1646851620000|2022-03-09 18:47:00|2712.95|2705.25|2712.68|2704.98|2713.31|2705.61|2712.58|2704.88|37
1646851630000|2022-03-09 18:47:10|2712.59|2704.89|2710.76|2703.06|2712.59|2704.89|2710.59|2702.89|33
1646851640000|2022-03-09 18:47:20|2710.85|2703.15|2710.99|2703.29|2711.86|2704.16|2710.56|2702.86|38
1646851650000|2022-03-09 18:47:30|2711.15|2703.45|2710.55|2702.85|2711.79|2704.09|2710.39|2702.69|40
1646851660000|2022-03-09 18:47:40|2710.59|2702.89|2710.68|2702.98|2711.07|2703.37|2710.18|2702.48|35
1646851670000|2022-03-09 18:47:50|2710.65|2702.95|2711.47|2703.77|2711.93|2704.23|2710.65|2702.95|37
1646851680000|2022-03-09 18:48:00|2711.61|2703.91|2712.26|2704.56|2712.26|2704.56|2711.49|2703.79|33
1646851690000|2022-03-09 18:48:10|2712.23|2704.53|2710.64|2702.94|2712.33|2704.63|2710.64|2702.94|29
1646851700000|2022-03-09 18:48:20|2710.51|2702.81|2709.58|2701.88|2710.51|2702.81|2708.71|2701.01|36
1646851710000|2022-03-09 18:48:30|2709.63|2701.93|2711.39|2703.69|2711.63|2703.93|2709.63|2701.93|31
1646851720000|2022-03-09 18:48:40|2711.48|2703.78|2709.51|2701.81|2711.55|2703.85|2709.44|2701.74|40
1646851730000|2022-03-09 18:48:50|2709.32|2701.62|2707.34|2699.64|2709.32|2701.62|2707.02|2699.32|36
1646851740000|2022-03-09 18:49:00|2707.6|2699.9|2706.15|2698.45|2707.66|2699.96|2706.12|2698.42|35
1646851750000|2022-03-09 18:49:10|2706.64|2698.94|2707|2699.3|2707.78|2700.08|2706.61|2698.91|36
1646851760000|2022-03-09 18:49:20|2707.11|2699.41|2706.9|2699.2|2707.37|2699.67|2706.49|2698.79|38
1646851770000|2022-03-09 18:49:30|2706.82|2699.12|2707.89|2700.19|2708.34|2700.64|2706.82|2699.12|36
1646851780000|2022-03-09 18:49:40|2707.88|2700.18|2708.03|2700.33|2708.27|2700.57|2707.76|2700.06|35
1646851790000|2022-03-09 18:49:50|2708.04|2700.34|2707.77|2700.07|2708.08|2700.38|2707.35|2699.65|35
1646851800000|2022-03-09 18:50:00|2707.81|2700.11|2707.76|2700.06|2707.88|2700.18|2707.46|2699.76|37
1646851810000|2022-03-09 18:50:10|2707.49|2699.79|2706.83|2699.13|2707.49|2699.79|2706.66|2698.96|37
1646851820000|2022-03-09 18:50:20|2706.63|2698.93|2707.92|2700.22|2708.15|2700.45|2706.63|2698.93|37
1646851830000|2022-03-09 18:50:30|2707.67|2699.97|2708.06|2700.36|2708.34|2700.64|2707.03|2699.33|33
1646851840000|2022-03-09 18:50:40|2708.14|2700.44|2708.49|2700.79|2708.56|2700.86|2708.03|2700.33|29
1646851850000|2022-03-09 18:50:50|2708.56|2700.86|2710.46|2702.76|2711.03|2703.33|2708.56|2700.86|36
1646851860000|2022-03-09 18:51:00|2710.17|2702.47|2708.74|2701.04|2710.6|2702.9|2708.38|2700.68|38
1646851870000|2022-03-09 18:51:10|2708.79|2701.09|2710.09|2702.39|2710.09|2702.39|2708.31|2700.61|37
1646851880000|2022-03-09 18:51:20|2709.98|2702.28|2710.28|2702.58|2711.14|2703.44|2709.82|2702.12|37
1646851890000|2022-03-09 18:51:30|2710.25|2702.55|2710.99|2703.29|2710.99|2703.29|2709.99|2702.29|31
1646851900000|2022-03-09 18:51:40|2711.12|2703.42|2710.5|2702.8|2711.73|2704.03|2710.45|2702.75|35
1646851910000|2022-03-09 18:51:50|2710.51|2702.81|2710.6|2702.9|2711.25|2703.55|2710.45|2702.75|35
1646851920000|2022-03-09 18:52:00|2710.57|2702.87|2711.58|2703.88|2711.99|2704.29|2709.54|2701.84|39
1646851930000|2022-03-09 18:52:10|2711.63|2703.93|2711.53|2703.83|2711.7|2704|2710.92|2703.22|36
1646851940000|2022-03-09 18:52:20|2711.69|2703.99|2712.13|2704.43|2712.13|2704.43|2711.36|2703.66|32
1646851950000|2022-03-09 18:52:30|2712.18|2704.48|2713.37|2705.67|2713.42|2705.72|2712.18|2704.48|36
1646851960000|2022-03-09 18:52:40|2713.57|2705.87|2712.55|2704.85|2713.65|2705.95|2712.55|2704.85|28
1646851970000|2022-03-09 18:52:50|2712.6|2704.9|2713.29|2705.59|2713.52|2705.82|2712.59|2704.89|29
1646851980000|2022-03-09 18:53:00|2713.3|2705.6|2715.39|2707.69|2715.39|2707.69|2713.3|2705.6|32
1646851990000|2022-03-09 18:53:10|2715.44|2707.74|2715.84|2708.14|2716.98|2709.28|2715.44|2707.74|36
1646852000000|2022-03-09 18:53:20|2715.81|2708.11|2714.68|2706.98|2715.83|2708.13|2714.68|2706.98|30
1646852010000|2022-03-09 18:53:30|2714.67|2706.97|2715.17|2707.47|2715.25|2707.55|2714.67|2706.97|23
1646852020000|2022-03-09 18:53:40|2715.12|2707.42|2715.61|2707.91|2715.81|2708.11|2715.12|2707.42|35
1646852030000|2022-03-09 18:53:50|2715.75|2708.05|2715.87|2708.17|2716.49|2708.79|2715.75|2708.05|37
1646852040000|2022-03-09 18:54:00|2716.09|2708.39|2716.42|2708.72|2716.47|2708.77|2715.94|2708.24|34
1646852050000|2022-03-09 18:54:10|2716.3|2708.6|2715.77|2708.07|2716.3|2708.6|2715.51|2707.81|37
1646852060000|2022-03-09 18:54:20|2715.67|2707.97|2716.14|2708.44|2716.32|2708.62|2715.39|2707.69|36
1646852070000|2022-03-09 18:54:30|2716.23|2708.53|2716.13|2708.43|2716.35|2708.65|2715.76|2708.06|38
1646852080000|2022-03-09 18:54:40|2716.14|2708.44|2716.49|2708.79|2716.49|2708.79|2715.73|2708.03|36
1646852090000|2022-03-09 18:54:50|2716.8|2709.1|2717.97|2710.27|2717.97|2710.27|2716.8|2709.1|38
1646852100000|2022-03-09 18:55:00|2718.01|2710.31|2716.1|2708.4|2718.01|2710.31|2716.1|2708.4|38
1646852110000|2022-03-09 18:55:10|2715.73|2708.03|2715.39|2707.69|2715.73|2708.03|2715.07|2707.37|35
1646852120000|2022-03-09 18:55:20|2715.48|2707.78|2715.3|2707.6|2715.67|2707.97|2715.09|2707.39|38
1646852130000|2022-03-09 18:55:30|2715.28|2707.58|2715.85|2708.15|2716.09|2708.39|2715.28|2707.58|37
1646852140000|2022-03-09 18:55:40|2715.76|2708.06|2715.28|2707.58|2715.76|2708.06|2715.06|2707.36|28
1646852150000|2022-03-09 18:55:50|2715.44|2707.74|2715.5|2707.8|2716.05|2708.35|2715.01|2707.31|37
1646852160000|2022-03-09 18:56:00|2715.45|2707.75|2715.79|2708.09|2715.79|2708.09|2715.36|2707.66|38
1646852170000|2022-03-09 18:56:10|2715.71|2708.01|2715.44|2707.74|2716.02|2708.32|2715.39|2707.69|38
1646852180000|2022-03-09 18:56:20|2715.39|2707.69|2715.6|2707.9|2715.6|2707.9|2714.95|2707.25|39
1646852190000|2022-03-09 18:56:30|2715.35|2707.65|2715.54|2707.84|2715.54|2707.84|2714.92|2707.22|31
1646852200000|2022-03-09 18:56:40|2715.55|2707.85|2715.36|2707.66|2715.56|2707.86|2714.95|2707.25|29
1646852210000|2022-03-09 18:56:50|2715.37|2707.67|2715.89|2708.19|2716.04|2708.34|2715.26|2707.56|33
1646852220000|2022-03-09 18:57:00|2715.88|2708.18|2715.41|2707.71|2715.92|2708.22|2715.24|2707.54|34
1646852230000|2022-03-09 18:57:10|2715.53|2707.83|2716.19|2708.49|2716.33|2708.63|2715.53|2707.83|33
1646852240000|2022-03-09 18:57:20|2716.07|2708.37|2715.42|2707.72|2716.07|2708.37|2715.36|2707.66|30
1646852250000|2022-03-09 18:57:30|2715.28|2707.58|2715.27|2707.57|2715.85|2708.15|2715.17|2707.47|34
1646852260000|2022-03-09 18:57:40|2715.52|2707.82|2715.93|2708.23|2716.3|2708.6|2715.52|2707.82|35
1646852270000|2022-03-09 18:57:50|2715.98|2708.28|2715.59|2707.89|2716.07|2708.37|2715.41|2707.71|35
1646852280000|2022-03-09 18:58:00|2715.58|2707.88|2715.01|2707.31|2715.58|2707.88|2714.88|2707.18|24
1646852290000|2022-03-09 18:58:10|2715.06|2707.36|2714.78|2707.08|2715.06|2707.36|2714.75|2707.05|21
1646852300000|2022-03-09 18:58:20|2714.81|2707.11|2715.75|2708.05|2715.75|2708.05|2714.81|2707.11|25
1646852310000|2022-03-09 18:58:30|2715.85|2708.15|2715.84|2708.14|2716.48|2708.78|2715.84|2708.14|39
1646852320000|2022-03-09 18:58:40|2715.8|2708.1|2716.65|2708.95|2716.65|2708.95|2715.59|2707.89|36
1646852330000|2022-03-09 18:58:50|2716.36|2708.66|2715.78|2708.08|2716.62|2708.92|2715.64|2707.94|37
1646852340000|2022-03-09 18:59:00|2715.69|2707.99|2715.13|2707.43|2715.9|2708.2|2715.08|2707.38|33
1646852350000|2022-03-09 18:59:10|2715.14|2707.44|2715.37|2707.67|2715.56|2707.86|2715.05|2707.35|29
1646852360000|2022-03-09 18:59:20|2715.38|2707.68|2715.57|2707.87|2715.62|2707.92|2715.27|2707.57|29
1646852370000|2022-03-09 18:59:30|2715.52|2707.82|2715.47|2707.77|2715.66|2707.96|2715.13|2707.43|35
1646852380000|2022-03-09 18:59:40|2715.46|2707.76|2715.46|2707.76|2715.79|2708.09|2715.36|2707.66|33
1646852390000|2022-03-09 18:59:50|2715.3|2707.6|2715.61|2707.91|2715.61|2707.91|2715.03|2707.33|32
1646852400000|2022-03-09 19:00:00|2715.67|2707.97|2714.88|2707.18|2716.8|2709.1|2714.88|2707.18|37
1646852410000|2022-03-09 19:00:10|2714.98|2707.28|2714.57|2706.87|2715.03|2707.33|2714.52|2706.82|38
1646852420000|2022-03-09 19:00:20|2714.68|2706.98|2714.82|2707.12|2714.96|2707.26|2714.45|2706.75|32
1646852430000|2022-03-09 19:00:30|2714.81|2707.11|2714.71|2707.01|2715.3|2707.6|2714.64|2706.94|30
1646852440000|2022-03-09 19:00:40|2714.65|2706.95|2714.88|2707.18|2715.36|2707.66|2714.54|2706.84|36
1646852450000|2022-03-09 19:00:50|2714.89|2707.19|2714.8|2707.1|2715.14|2707.44|2714.71|2707.01|28
1646852460000|2022-03-09 19:01:00|2714.81|2707.11|2714.49|2706.79|2715.19|2707.49|2714.35|2706.65|35
1646852470000|2022-03-09 19:01:10|2714.43|2706.73|2715|2707.3|2715.47|2707.77|2714.31|2706.61|34
1646852480000|2022-03-09 19:01:20|2714.99|2707.29|2715.29|2707.59|2715.66|2707.96|2714.98|2707.28|35
1646852490000|2022-03-09 19:01:30|2715.33|2707.63|2714.87|2707.17|2715.5|2707.8|2714.86|2707.16|31
1646852500000|2022-03-09 19:01:40|2714.61|2706.91|2715.08|2707.38|2715.37|2707.67|2714.61|2706.91|30
1646852510000|2022-03-09 19:01:50|2715.11|2707.41|2714.83|2707.13|2715.5|2707.8|2714.83|2707.13|34
1646852520000|2022-03-09 19:02:00|2715.02|2707.32|2715.21|2707.51|2715.75|2708.05|2714.93|2707.23|34
1646852530000|2022-03-09 19:02:10|2715.11|2707.41|2714.97|2707.27|2715.41|2707.71|2714.74|2707.04|32
1646852540000|2022-03-09 19:02:20|2714.88|2707.18|2714.32|2706.62|2715.17|2707.47|2714.2|2706.5|34
1646852550000|2022-03-09 19:02:30|2714.27|2706.57|2714.37|2706.67|2714.71|2707.01|2714.19|2706.49|31
1646852560000|2022-03-09 19:02:40|2714.22|2706.52|2714.68|2706.98|2714.76|2707.06|2714.16|2706.46|34
1646852570000|2022-03-09 19:02:50|2714.58|2706.88|2712.94|2705.24|2714.58|2706.88|2712.8|2705.1|28
1646852580000|2022-03-09 19:03:00|2712.92|2705.22|2710.89|2703.19|2712.96|2705.26|2710.8|2703.1|24
1646852590000|2022-03-09 19:03:10|2710.81|2703.11|2709.96|2702.26|2710.9|2703.2|2709.79|2702.09|38
1646852600000|2022-03-09 19:03:20|2710.08|2702.38|2710.71|2703.01|2710.71|2703.01|2709.4|2701.7|38
1646852610000|2022-03-09 19:03:30|2710.45|2702.75|2712.09|2704.39|2712.09|2704.39|2710.45|2702.75|37
1646852620000|2022-03-09 19:03:40|2712.25|2704.55|2711.5|2703.8|2712.32|2704.62|2711.06|2703.36|36
1646852630000|2022-03-09 19:03:50|2711.53|2703.83|2711.61|2703.91|2711.84|2704.14|2711.42|2703.72|33
1646852640000|2022-03-09 19:04:00|2711.8|2704.1|2710.22|2702.52|2711.8|2704.1|2710.03|2702.33|35
1646852650000|2022-03-09 19:04:10|2710.29|2702.59|2712.82|2705.12|2713.14|2705.44|2710.29|2702.59|38
1646852660000|2022-03-09 19:04:20|2712.83|2705.13|2711.88|2704.18|2713.84|2706.14|2711.88|2704.18|35
1646852670000|2022-03-09 19:04:30|2711.57|2703.87|2711.47|2703.77|2712.11|2704.41|2711.46|2703.76|36
1646852680000|2022-03-09 19:04:40|2711.44|2703.74|2712.93|2705.23|2712.93|2705.23|2711.44|2703.74|36
1646852690000|2022-03-09 19:04:50|2712.95|2705.25|2712.93|2705.23|2713.52|2705.82|2712.8|2705.1|29
1646852700000|2022-03-09 19:05:00|2712.82|2705.12|2711.47|2703.77|2712.82|2705.12|2711.29|2703.59|32
1646852710000|2022-03-09 19:05:10|2711.41|2703.71|2711.74|2704.04|2712.14|2704.44|2711.4|2703.7|30
1646852720000|2022-03-09 19:05:20|2711.88|2704.18|2710.98|2703.28|2711.88|2704.18|2710.35|2702.65|32
1646852730000|2022-03-09 19:05:30|2711.08|2703.38|2712.67|2704.97|2712.69|2704.99|2711.08|2703.38|37
1646852740000|2022-03-09 19:05:40|2712.87|2705.17|2712.75|2705.05|2713.28|2705.58|2712.48|2704.78|35
1646852750000|2022-03-09 19:05:50|2712.79|2705.09|2712.54|2704.84|2713.08|2705.38|2712.54|2704.84|33
1646852760000|2022-03-09 19:06:00|2712.57|2704.87|2713.11|2705.41|2713.28|2705.58|2712.57|2704.87|35
1646852770000|2022-03-09 19:06:10|2713.09|2705.39|2713.35|2705.65|2713.62|2705.92|2713.05|2705.35|30
1646852780000|2022-03-09 19:06:20|2713.41|2705.71|2712.72|2705.02|2713.41|2705.71|2712.69|2704.99|33
1646852790000|2022-03-09 19:06:30|2712.43|2704.73|2711.24|2703.54|2712.79|2705.09|2711.23|2703.53|34
1646852800000|2022-03-09 19:06:40|2711.25|2703.55|2710.51|2702.81|2711.41|2703.71|2710.42|2702.72|31
1646852810000|2022-03-09 19:06:50|2710.52|2702.82|2711.6|2703.9|2712.34|2704.64|2710.52|2702.82|37
1646852820000|2022-03-09 19:07:00|2711.53|2703.83|2712.58|2704.88|2712.58|2704.88|2711.45|2703.75|34
1646852830000|2022-03-09 19:07:10|2712.66|2704.96|2711.06|2703.36|2713.07|2705.37|2711.06|2703.36|36
1646852840000|2022-03-09 19:07:20|2711.08|2703.38|2711.19|2703.49|2711.73|2704.03|2711.05|2703.35|32
1646852850000|2022-03-09 19:07:30|2711.27|2703.57|2711.59|2703.89|2711.79|2704.09|2711.23|2703.53|33
1646852860000|2022-03-09 19:07:40|2711.63|2703.93|2711.7|2704|2711.75|2704.05|2711.56|2703.86|30
1646852870000|2022-03-09 19:07:50|2711.76|2704.06|2712.35|2704.65|2712.47|2704.77|2711.76|2704.06|29
1646852880000|2022-03-09 19:08:00|2712.37|2704.67|2712.89|2705.19|2713.23|2705.53|2712.37|2704.67|34
1646852890000|2022-03-09 19:08:10|2712.83|2705.13|2712.75|2705.05|2713.07|2705.37|2712.42|2704.72|37
1646852900000|2022-03-09 19:08:20|2712.76|2705.06|2712.83|2705.13|2712.97|2705.27|2712.4|2704.7|35
1646852910000|2022-03-09 19:08:30|2712.79|2705.09|2712.94|2705.24|2713.02|2705.32|2712.42|2704.72|34
1646852920000|2022-03-09 19:08:40|2712.78|2705.08|2711.47|2703.77|2713.38|2705.68|2711.33|2703.63|38
1646852930000|2022-03-09 19:08:50|2711.34|2703.64|2712.94|2705.24|2713.07|2705.37|2711.34|2703.64|29
1646852940000|2022-03-09 19:09:00|2712.95|2705.25|2712.69|2704.99|2713.04|2705.34|2712.56|2704.86|36
1646852950000|2022-03-09 19:09:10|2712.71|2705.01|2711.33|2703.63|2712.78|2705.08|2711.33|2703.63|33
1646852960000|2022-03-09 19:09:20|2711.36|2703.66|2711.86|2704.16|2711.92|2704.22|2711.36|2703.66|16
1646852970000|2022-03-09 19:09:30|2711.95|2704.25|2712.33|2704.63|2712.33|2704.63|2711.4|2703.7|22
1646852980000|2022-03-09 19:09:40|2712.31|2704.61|2712.92|2705.22|2713.03|2705.33|2712.1|2704.4|36
1646852990000|2022-03-09 19:09:50|2712.96|2705.26|2714.08|2706.38|2714.15|2706.45|2712.59|2704.89|37
1646853000000|2022-03-09 19:10:00|2714.07|2706.37|2714.03|2706.33|2714.61|2706.91|2713.3|2705.6|34
1646853010000|2022-03-09 19:10:10|2714.14|2706.44|2713.93|2706.23|2714.52|2706.82|2713.27|2705.57|38
1646853020000|2022-03-09 19:10:20|2713.92|2706.22|2713.04|2705.34|2714.03|2706.33|2713.02|2705.32|35
1646853030000|2022-03-09 19:10:30|2712.93|2705.23|2713.29|2705.59|2713.62|2705.92|2712.82|2705.12|38
1646853040000|2022-03-09 19:10:40|2713.28|2705.58|2713.12|2705.42|2713.41|2705.71|2712.95|2705.25|32
1646853050000|2022-03-09 19:10:50|2712.95|2705.25|2711.97|2704.27|2712.95|2705.25|2711.65|2703.95|38
1646853060000|2022-03-09 19:11:00|2712.06|2704.36|2712.72|2705.02|2712.73|2705.03|2711.93|2704.23|24
1646853070000|2022-03-09 19:11:10|2712.71|2705.01|2711.54|2703.84|2712.71|2705.01|2710.6|2702.9|37
1646853080000|2022-03-09 19:11:20|2711.68|2703.98|2711.09|2703.39|2711.68|2703.98|2710.87|2703.17|33
1646853090000|2022-03-09 19:11:30|2710.95|2703.25|2710.3|2702.6|2711.07|2703.37|2709.75|2702.05|35
1646853100000|2022-03-09 19:11:40|2710.35|2702.65|2710.32|2702.62|2710.48|2702.78|2709.92|2702.22|31
1646853110000|2022-03-09 19:11:50|2710.28|2702.58|2708.21|2700.51|2710.28|2702.58|2708.21|2700.51|39
1646853120000|2022-03-09 19:12:00|2708.15|2700.45|2707.74|2700.04|2708.15|2700.45|2707.35|2699.65|36
1646853130000|2022-03-09 19:12:10|2707.82|2700.12|2708.55|2700.85|2708.76|2701.06|2707.82|2700.12|31
1646853140000|2022-03-09 19:12:20|2708.51|2700.81|2707.51|2699.81|2708.65|2700.95|2707.45|2699.75|35
1646853150000|2022-03-09 19:12:30|2707.5|2699.8|2708.15|2700.45|2708.15|2700.45|2707.38|2699.68|29
1646853160000|2022-03-09 19:12:40|2708.17|2700.47|2708.29|2700.59|2708.59|2700.89|2708.16|2700.46|25
1646853170000|2022-03-09 19:12:50|2708.31|2700.61|2708.04|2700.34|2708.56|2700.86|2707.96|2700.26|30
1646853180000|2022-03-09 19:13:00|2708.03|2700.33|2708.09|2700.39|2708.12|2700.42|2707.96|2700.26|17
1646853190000|2022-03-09 19:13:10|2708.08|2700.38|2707.46|2699.76|2708.09|2700.39|2707.35|2699.65|30
1646853200000|2022-03-09 19:13:20|2707.38|2699.68|2707.79|2700.09|2707.85|2700.15|2707.22|2699.52|30
1646853210000|2022-03-09 19:13:30|2707.78|2700.08|2707.43|2699.73|2708.06|2700.36|2707.25|2699.55|35
1646853220000|2022-03-09 19:13:40|2707.42|2699.72|2706.69|2698.99|2707.45|2699.75|2706.48|2698.78|34
1646853230000|2022-03-09 19:13:50|2706.7|2699|2705.99|2698.29|2707.01|2699.31|2705.92|2698.22|31
1646853240000|2022-03-09 19:14:00|2705.77|2698.07|2703.3|2695.6|2706.13|2698.43|2702.47|2694.77|30
1646853250000|2022-03-09 19:14:10|2702.19|2694.49|2698.12|2690.42|2702.19|2694.49|2697.68|2689.98|40
1646853260000|2022-03-09 19:14:20|2698.01|2690.31|2698.49|2690.79|2699.22|2691.52|2698.01|2690.31|38
1646853270000|2022-03-09 19:14:30|2698.48|2690.78|2699.55|2691.85|2700.63|2692.93|2697.61|2689.91|39
1646853280000|2022-03-09 19:14:40|2699.52|2691.82|2699.66|2691.96|2699.72|2692.02|2699.13|2691.43|34
1646853290000|2022-03-09 19:14:50|2699.36|2691.66|2698.95|2691.25|2699.36|2691.66|2698.62|2690.92|32
1646853300000|2022-03-09 19:15:00|2698.97|2691.27|2699.06|2691.36|2699.81|2692.11|2698.74|2691.04|36
1646853310000|2022-03-09 19:15:10|2699.09|2691.39|2700.39|2692.69|2701.82|2694.12|2699.09|2691.39|36
1646853320000|2022-03-09 19:15:20|2700.26|2692.56|2700.47|2692.77|2700.91|2693.21|2699.16|2691.46|39
1646853330000|2022-03-09 19:15:30|2700.27|2692.57|2699.43|2691.73|2700.92|2693.22|2699.43|2691.73|38
1646853340000|2022-03-09 19:15:40|2699.39|2691.69|2698.22|2690.52|2699.48|2691.78|2698.22|2690.52|35
1646853350000|2022-03-09 19:15:50|2698.52|2690.82|2698.24|2690.54|2698.72|2691.02|2697.94|2690.24|35
1646853360000|2022-03-09 19:16:00|2698.12|2690.42|2698.43|2690.73|2698.47|2690.77|2697.95|2690.25|35
1646853370000|2022-03-09 19:16:10|2698.44|2690.74|2698.71|2691.01|2699.71|2692.01|2698.44|2690.74|37
1646853380000|2022-03-09 19:16:20|2698.68|2690.98|2697.86|2690.16|2698.98|2691.28|2697.75|2690.05|37
1646853390000|2022-03-09 19:16:30|2697.87|2690.17|2693.52|2685.82|2697.98|2690.28|2693.4|2685.7|35
1646853400000|2022-03-09 19:16:40|2693.18|2685.48|2691.76|2684.06|2694.1|2686.4|2691.76|2684.06|37
1646853410000|2022-03-09 19:16:50|2691.77|2684.07|2690.03|2682.33|2692.01|2684.31|2689.95|2682.25|38
1646853420000|2022-03-09 19:17:00|2690.01|2682.31|2689.2|2681.5|2690.61|2682.91|2689.2|2681.5|35
1646853430000|2022-03-09 19:17:10|2689.14|2681.44|2687.21|2679.51|2689.71|2682.01|2687.21|2679.51|39
1646853440000|2022-03-09 19:17:20|2686.87|2679.17|2686.68|2678.98|2689.15|2681.45|2686.58|2678.88|40
1646853450000|2022-03-09 19:17:30|2686.86|2679.16|2688.31|2680.61|2688.36|2680.66|2686.86|2679.16|38
1646853460000|2022-03-09 19:17:40|2688.3|2680.6|2687.48|2679.78|2688.32|2680.62|2686.5|2678.8|37
1646853470000|2022-03-09 19:17:50|2687.17|2679.47|2686.26|2678.56|2687.73|2680.03|2685.88|2678.18|37
1646853480000|2022-03-09 19:18:00|2686.29|2678.59|2687.98|2680.28|2688.14|2680.44|2686.16|2678.46|37
1646853490000|2022-03-09 19:18:10|2688|2680.3|2686.58|2678.88|2688|2680.3|2686.24|2678.54|40
1646853500000|2022-03-09 19:18:20|2686.66|2678.96|2687.58|2679.88|2687.6|2679.9|2686.32|2678.62|40
1646853510000|2022-03-09 19:18:30|2687.59|2679.89|2687.06|2679.36|2687.84|2680.14|2687.06|2679.36|34
1646853520000|2022-03-09 19:18:40|2687.02|2679.32|2686.31|2678.61|2687.11|2679.41|2686.3|2678.6|34
1646853530000|2022-03-09 19:18:50|2686.32|2678.62|2687.12|2679.42|2687.44|2679.74|2686.32|2678.62|34
1646853540000|2022-03-09 19:19:00|2687.09|2679.39|2685.85|2678.15|2687.15|2679.45|2685.42|2677.72|36
1646853550000|2022-03-09 19:19:10|2685.62|2677.92|2686.13|2678.43|2687.02|2679.32|2685.62|2677.92|38
1646853560000|2022-03-09 19:19:20|2686.09|2678.39|2687.08|2679.38|2687.31|2679.61|2686.09|2678.39|39
1646853570000|2022-03-09 19:19:30|2687.06|2679.36|2687.43|2679.73|2687.67|2679.97|2686.85|2679.15|34
1646853580000|2022-03-09 19:19:40|2687.45|2679.75|2685.92|2678.22|2687.54|2679.84|2685.92|2678.22|38
1646853590000|2022-03-09 19:19:50|2686.17|2678.47|2686.03|2678.33|2686.51|2678.81|2685.93|2678.23|33
1646853600000|2022-03-09 19:20:00|2686.1|2678.4|2686.13|2678.43|2686.13|2678.43|2684.39|2676.69|31
1646853610000|2022-03-09 19:20:10|2686.19|2678.49|2684.64|2676.94|2686.98|2679.28|2684.64|2676.94|33
1646853620000|2022-03-09 19:20:20|2684.57|2676.87|2685.16|2677.46|2685.45|2677.75|2684.33|2676.63|36
1646853630000|2022-03-09 19:20:30|2685.69|2677.99|2685.17|2677.47|2685.69|2677.99|2684.86|2677.16|28
1646853640000|2022-03-09 19:20:40|2685.18|2677.48|2685.32|2677.62|2685.72|2678.02|2684.8|2677.1|35
1646853650000|2022-03-09 19:20:50|2685.36|2677.66|2685.02|2677.32|2685.62|2677.92|2684.98|2677.28|38
1646853660000|2022-03-09 19:21:00|2685.06|2677.36|2686.85|2679.15|2686.85|2679.15|2685.06|2677.36|36
1646853670000|2022-03-09 19:21:10|2686.83|2679.13|2686.91|2679.21|2687.94|2680.24|2686.82|2679.12|37
1646853680000|2022-03-09 19:21:20|2687.22|2679.52|2687.13|2679.43|2687.78|2680.08|2686.56|2678.86|38
1646853690000|2022-03-09 19:21:30|2687.29|2679.59|2688.07|2680.37|2688.34|2680.64|2687.29|2679.59|34
1646853700000|2022-03-09 19:21:40|2688.35|2680.65|2689.3|2681.6|2689.65|2681.95|2687.72|2680.02|27
1646853710000|2022-03-09 19:21:50|2689|2681.3|2692.29|2684.59|2692.29|2684.59|2689|2681.3|28
1646853720000|2022-03-09 19:22:00|2692.22|2684.52|2695.38|2687.68|2695.52|2687.82|2691.98|2684.28|35
1646853730000|2022-03-09 19:22:10|2695.39|2687.69|2696.19|2688.49|2696.19|2688.49|2694.68|2686.98|35
1646853740000|2022-03-09 19:22:20|2696.21|2688.51|2696.98|2689.28|2698.3|2690.6|2695.97|2688.27|25
1646853750000|2022-03-09 19:22:30|2697.11|2689.41|2697.42|2689.72|2697.45|2689.75|2695.65|2687.95|38
1646853760000|2022-03-09 19:22:40|2697.41|2689.71|2699.18|2691.48|2699.18|2691.48|2697.27|2689.57|37
1646853770000|2022-03-09 19:22:50|2699.41|2691.71|2699.06|2691.36|2699.53|2691.83|2698.75|2691.05|36
1646853780000|2022-03-09 19:23:00|2698.9|2691.2|2696.63|2688.93|2699.44|2691.74|2696.63|2688.93|39
1646853790000|2022-03-09 19:23:10|2696.57|2688.87|2696.43|2688.73|2696.86|2689.16|2696.08|2688.38|37
1646853800000|2022-03-09 19:23:20|2696.48|2688.78|2697.31|2689.61|2697.64|2689.94|2696.42|2688.72|36
1646853810000|2022-03-09 19:23:30|2697.25|2689.55|2694.15|2686.45|2697.45|2689.75|2694.07|2686.37|40
1646853820000|2022-03-09 19:23:40|2694.06|2686.36|2694.31|2686.61|2694.96|2687.26|2694.06|2686.36|27
1646853830000|2022-03-09 19:23:50|2694.26|2686.56|2695.04|2687.34|2695.38|2687.68|2693.92|2686.22|36
1646853840000|2022-03-09 19:24:00|2695.08|2687.38|2695.89|2688.19|2695.98|2688.28|2694.38|2686.68|32
1646853850000|2022-03-09 19:24:10|2696.07|2688.37|2696.06|2688.36|2696.85|2689.15|2695.82|2688.12|39
1646853860000|2022-03-09 19:24:20|2695.83|2688.13|2697.41|2689.71|2697.53|2689.83|2695.83|2688.13|36
1646853870000|2022-03-09 19:24:30|2697.4|2689.7|2695.51|2687.81|2697.47|2689.77|2695.29|2687.59|36
1646853880000|2022-03-09 19:24:40|2695.44|2687.74|2694.27|2686.57|2695.44|2687.74|2693.92|2686.22|38
1646853890000|2022-03-09 19:24:50|2694.24|2686.54|2695.28|2687.58|2695.51|2687.81|2693.77|2686.07|36
1646853900000|2022-03-09 19:25:00|2695.68|2687.98|2696.84|2689.14|2696.84|2689.14|2694.21|2686.51|35
1646853910000|2022-03-09 19:25:10|2696.89|2689.19|2697.55|2689.85|2698.75|2691.05|2696.89|2689.19|36
1646853920000|2022-03-09 19:25:20|2697.7|2690|2697.08|2689.38|2698.38|2690.68|2696.71|2689.01|39
1646853930000|2022-03-09 19:25:30|2696.93|2689.23|2696.68|2688.98|2696.99|2689.29|2696.11|2688.41|38
1646853940000|2022-03-09 19:25:40|2696.29|2688.59|2694.97|2687.27|2696.29|2688.59|2694.72|2687.02|36
1646853950000|2022-03-09 19:25:50|2695|2687.3|2694.8|2687.1|2695.23|2687.53|2694.7|2687|30
1646853960000|2022-03-09 19:26:00|2694.71|2687.01|2696.1|2688.4|2696.21|2688.51|2694.71|2687.01|32
1646853970000|2022-03-09 19:26:10|2696.11|2688.41|2695.03|2687.33|2696.17|2688.47|2694.54|2686.84|32
1646853980000|2022-03-09 19:26:20|2694.98|2687.28|2695.19|2687.49|2695.44|2687.74|2694.61|2686.91|36
1646853990000|2022-03-09 19:26:30|2695.2|2687.5|2695.55|2687.85|2695.68|2687.98|2695.08|2687.38|34
1646854000000|2022-03-09 19:26:40|2695.53|2687.83|2695.13|2687.43|2695.61|2687.91|2694.74|2687.04|25
1646854010000|2022-03-09 19:26:50|2695.14|2687.44|2694.48|2686.78|2695.31|2687.61|2694.4|2686.7|31
1646854020000|2022-03-09 19:27:00|2694.49|2686.79|2694.66|2686.96|2695.52|2687.82|2694.49|2686.79|34
1646854030000|2022-03-09 19:27:10|2694.71|2687.01|2694.67|2686.97|2695.41|2687.71|2694.31|2686.61|37
1646854040000|2022-03-09 19:27:20|2694.7|2687|2694.01|2686.31|2694.99|2687.29|2693.91|2686.21|38
1646854050000|2022-03-09 19:27:30|2693.49|2685.79|2692.7|2685|2693.49|2685.79|2692.33|2684.63|38
1646854060000|2022-03-09 19:27:40|2692.51|2684.81|2692.46|2684.76|2693.15|2685.45|2692.27|2684.57|37
1646854070000|2022-03-09 19:27:50|2692.02|2684.32|2692.01|2684.31|2692.31|2684.61|2691.77|2684.07|33
1646854080000|2022-03-09 19:28:00|2691.99|2684.29|2692.24|2684.54|2692.6|2684.9|2691.81|2684.11|38
1646854090000|2022-03-09 19:28:10|2692.15|2684.45|2692.19|2684.49|2692.26|2684.56|2691.83|2684.13|35
1646854100000|2022-03-09 19:28:20|2692.28|2684.58|2692.27|2684.57|2692.98|2685.28|2692.16|2684.46|35
1646854110000|2022-03-09 19:28:30|2692.42|2684.72|2693.88|2686.18|2693.88|2686.18|2692.39|2684.69|34
1646854120000|2022-03-09 19:28:40|2693.63|2685.93|2693.21|2685.51|2693.69|2685.99|2693.01|2685.31|32
1646854130000|2022-03-09 19:28:50|2693.26|2685.56|2692.64|2684.94|2693.4|2685.7|2692.58|2684.88|35
1646854140000|2022-03-09 19:29:00|2692.63|2684.93|2692.52|2684.82|2693.24|2685.54|2692.11|2684.41|37
1646854150000|2022-03-09 19:29:10|2692.46|2684.76|2692.52|2684.82|2693.19|2685.49|2691.85|2684.15|39
1646854160000|2022-03-09 19:29:20|2692.46|2684.76|2692.9|2685.2|2693.09|2685.39|2692.39|2684.69|38
1646854170000|2022-03-09 19:29:30|2692.82|2685.12|2693.09|2685.39|2693.77|2686.07|2692.7|2685|33
1646854180000|2022-03-09 19:29:40|2692.87|2685.17|2695.3|2687.6|2695.3|2687.6|2692.67|2684.97|36
1646854190000|2022-03-09 19:29:50|2695.32|2687.62|2695.78|2688.08|2696.1|2688.4|2695|2687.3|34
1646854200000|2022-03-09 19:30:00|2695.79|2688.09|2696.18|2688.48|2696.27|2688.57|2695.64|2687.94|37
1646854210000|2022-03-09 19:30:10|2696.15|2688.45|2695.89|2688.19|2696.25|2688.55|2695.5|2687.8|37
1646854220000|2022-03-09 19:30:20|2695.76|2688.06|2695.78|2688.08|2696.04|2688.34|2695.59|2687.89|34
1646854230000|2022-03-09 19:30:30|2695.79|2688.09|2696.04|2688.34|2696.04|2688.34|2695.47|2687.77|31
1646854240000|2022-03-09 19:30:40|2696.1|2688.4|2697.83|2690.13|2698.87|2691.17|2696.05|2688.35|35
1646854250000|2022-03-09 19:30:50|2698.31|2690.61|2699.65|2691.95|2700.25|2692.55|2698.31|2690.61|38
1646854260000|2022-03-09 19:31:00|2699.8|2692.1|2701.47|2693.77|2701.59|2693.89|2699.79|2692.09|36
1646854270000|2022-03-09 19:31:10|2701.45|2693.75|2700.63|2692.93|2701.85|2694.15|2700.52|2692.82|36
1646854280000|2022-03-09 19:31:20|2700.69|2692.99|2701.4|2693.7|2701.49|2693.79|2700.46|2692.76|36
1646854290000|2022-03-09 19:31:30|2701.49|2693.79|2701.81|2694.11|2702|2694.3|2701.49|2693.79|32
1646854300000|2022-03-09 19:31:40|2701.9|2694.2|2702.49|2694.79|2702.56|2694.86|2701.84|2694.14|39
1646854310000|2022-03-09 19:31:50|2702.52|2694.82|2703|2695.3|2703.41|2695.71|2702.52|2694.82|37
1646854320000|2022-03-09 19:32:00|2702.94|2695.24|2704.82|2697.12|2705.19|2697.49|2702.28|2694.58|39
1646854330000|2022-03-09 19:32:10|2705.1|2697.4|2707.18|2699.48|2707.57|2699.87|2705.06|2697.36|40
1646854340000|2022-03-09 19:32:20|2707.13|2699.43|2707.9|2700.2|2707.9|2700.2|2707.13|2699.43|36
1646854350000|2022-03-09 19:32:30|2707.91|2700.21|2706.83|2699.13|2708.23|2700.53|2706.74|2699.04|39
1646854360000|2022-03-09 19:32:40|2706.92|2699.22|2706.96|2699.26|2706.96|2699.26|2705.84|2698.14|32
1646854370000|2022-03-09 19:32:50|2707.04|2699.34|2707.14|2699.44|2707.43|2699.73|2706.89|2699.19|33
1646854380000|2022-03-09 19:33:00|2707.08|2699.38|2707.71|2700.01|2707.71|2700.01|2706.4|2698.7|35
1646854390000|2022-03-09 19:33:10|2707.74|2700.04|2708.08|2700.38|2708.25|2700.55|2707.47|2699.77|31
1646854400000|2022-03-09 19:33:20|2708.16|2700.46|2708.98|2701.28|2709.41|2701.71|2707.94|2700.24|35
1646854410000|2022-03-09 19:33:30|2708.99|2701.29|2709.62|2701.92|2710.07|2702.37|2708.55|2700.85|36
1646854420000|2022-03-09 19:33:40|2709.67|2701.97|2710.73|2703.03|2711.09|2703.39|2709.67|2701.97|32
1646854430000|2022-03-09 19:33:50|2710.71|2703.01|2711.48|2703.78|2711.48|2703.78|2710.13|2702.43|31
1646854440000|2022-03-09 19:34:00|2711.52|2703.82|2712.53|2704.83|2713.13|2705.43|2711.41|2703.71|39
1646854450000|2022-03-09 19:34:10|2712.44|2704.74|2712.67|2704.97|2712.91|2705.21|2711.91|2704.21|32
1646854460000|2022-03-09 19:34:20|2712.08|2704.38|2710.57|2702.87|2712.5|2704.8|2709.71|2702.01|38
1646854470000|2022-03-09 19:34:30|2710.74|2703.04|2710.08|2702.38|2711.02|2703.32|2710.08|2702.38|33
1646854480000|2022-03-09 19:34:40|2710.07|2702.37|2710.24|2702.54|2711.06|2703.36|2709.94|2702.24|28
1646854490000|2022-03-09 19:34:50|2710.32|2702.62|2710.44|2702.74|2711.06|2703.36|2709.73|2702.03|36
1646854500000|2022-03-09 19:35:00|2710.45|2702.75|2710.31|2702.61|2711.06|2703.36|2710.21|2702.51|32
1646854510000|2022-03-09 19:35:10|2710.34|2702.64|2710.98|2703.28|2711.27|2703.57|2710.34|2702.64|36
1646854520000|2022-03-09 19:35:20|2710.99|2703.29|2711.15|2703.45|2711.54|2703.84|2710.97|2703.27|25
1646854530000|2022-03-09 19:35:30|2711.11|2703.41|2710.9|2703.2|2711.3|2703.6|2710.84|2703.14|29
1646854540000|2022-03-09 19:35:40|2710.89|2703.19|2709.61|2701.91|2711.04|2703.34|2709.56|2701.86|36
1646854550000|2022-03-09 19:35:50|2709.55|2701.85|2708.87|2701.17|2709.63|2701.93|2708.55|2700.85|31
1646854560000|2022-03-09 19:36:00|2708.93|2701.23|2708.83|2701.13|2708.93|2701.23|2708.3|2700.6|24
1646854570000|2022-03-09 19:36:10|2709.28|2701.58|2709.59|2701.89|2710.22|2702.52|2709.13|2701.43|34
1646854580000|2022-03-09 19:36:20|2709.57|2701.87|2710.19|2702.49|2710.2|2702.5|2709.36|2701.66|31
1646854590000|2022-03-09 19:36:30|2710.14|2702.44|2709.34|2701.64|2710.29|2702.59|2709.03|2701.33|36
1646854600000|2022-03-09 19:36:40|2709.06|2701.36|2709.7|2702|2709.7|2702|2708.71|2701.01|34
1646854610000|2022-03-09 19:36:50|2709.83|2702.13|2711.84|2704.14|2711.84|2704.14|2709.83|2702.13|40
1646854620000|2022-03-09 19:37:00|2711.8|2704.1|2712.18|2704.48|2712.85|2705.15|2711.8|2704.1|38
1646854630000|2022-03-09 19:37:10|2712.26|2704.56|2712.04|2704.34|2713.88|2706.18|2711.71|2704.01|38
1646854640000|2022-03-09 19:37:20|2711.8|2704.1|2710.83|2703.13|2711.97|2704.27|2710.83|2703.13|36
1646854650000|2022-03-09 19:37:30|2710.68|2702.98|2710.85|2703.15|2710.94|2703.24|2710.45|2702.75|29
1646854660000|2022-03-09 19:37:40|2710.79|2703.09|2710.82|2703.12|2711.02|2703.32|2710.7|2703|30
1646854670000|2022-03-09 19:37:50|2710.78|2703.08|2710.77|2703.07|2710.87|2703.17|2710.15|2702.45|34
1646854680000|2022-03-09 19:38:00|2710.76|2703.06|2710.28|2702.58|2710.86|2703.16|2710.17|2702.47|18
1646854690000|2022-03-09 19:38:10|2710.93|2703.23|2709.86|2702.16|2710.93|2703.23|2709.8|2702.1|36
1646854700000|2022-03-09 19:38:20|2709.64|2701.94|2709.71|2702.01|2710.06|2702.36|2709.59|2701.89|33
1646854710000|2022-03-09 19:38:30|2709.64|2701.94|2709.64|2701.94|2709.73|2702.03|2709.4|2701.7|31
1646854720000|2022-03-09 19:38:40|2709.63|2701.93|2710.33|2702.63|2710.63|2702.93|2709.56|2701.86|31
1646854730000|2022-03-09 19:38:50|2710.5|2702.8|2710.08|2702.38|2710.5|2702.8|2710.06|2702.36|31
1646854740000|2022-03-09 19:39:00|2710.03|2702.33|2710.77|2703.07|2711.1|2703.4|2709.84|2702.14|35
1646854750000|2022-03-09 19:39:10|2710.78|2703.08|2710.64|2702.94|2710.78|2703.08|2710.27|2702.57|30
1646854760000|2022-03-09 19:39:20|2710.66|2702.96|2711.22|2703.52|2711.42|2703.72|2710.61|2702.91|37
1646854770000|2022-03-09 19:39:30|2711.47|2703.77|2711.33|2703.63|2711.49|2703.79|2710.96|2703.26|26
1646854780000|2022-03-09 19:39:40|2711.26|2703.56|2710.94|2703.24|2711.42|2703.72|2710.37|2702.67|33
1646854790000|2022-03-09 19:39:50|2710.92|2703.22|2710.17|2702.47|2710.98|2703.28|2710|2702.3|34
1646854800000|2022-03-09 19:40:00|2710.16|2702.46|2710.16|2702.46|2710.26|2702.56|2709.36|2701.66|30
1646854810000|2022-03-09 19:40:10|2710.17|2702.47|2711.31|2703.61|2711.41|2703.71|2710.14|2702.44|36
1646854820000|2022-03-09 19:40:20|2711.41|2703.71|2710.48|2702.78|2711.48|2703.78|2710.22|2702.52|29
1646854830000|2022-03-09 19:40:30|2710.49|2702.79|2711.71|2704.01|2711.84|2704.14|2710.38|2702.68|28
1646854840000|2022-03-09 19:40:40|2711.74|2704.04|2711.16|2703.46|2711.82|2704.12|2711.14|2703.44|30
1646854850000|2022-03-09 19:40:50|2711.24|2703.54|2711.52|2703.82|2711.94|2704.24|2711.24|2703.54|28
1646854860000|2022-03-09 19:41:00|2711.46|2703.76|2711.8|2704.1|2711.88|2704.18|2711.12|2703.42|36
1646854870000|2022-03-09 19:41:10|2711.66|2703.96|2709.8|2702.1|2711.83|2704.13|2709.41|2701.71|32
1646854880000|2022-03-09 19:41:20|2709.56|2701.86|2707.73|2700.03|2709.56|2701.86|2707.62|2699.92|28
1646854890000|2022-03-09 19:41:30|2707.63|2699.93|2708.76|2701.06|2708.76|2701.06|2706.53|2698.83|34
1646854900000|2022-03-09 19:41:40|2708.84|2701.14|2708.91|2701.21|2709.17|2701.47|2708.62|2700.92|35
1646854910000|2022-03-09 19:41:50|2708.31|2700.61|2707.66|2699.96|2708.94|2701.24|2707.63|2699.93|26
1646854920000|2022-03-09 19:42:00|2708|2700.3|2708.54|2700.84|2708.54|2700.84|2707.88|2700.18|28
1646854930000|2022-03-09 19:42:10|2708.6|2700.9|2709.77|2702.07|2709.95|2702.25|2708.51|2700.81|34
1646854940000|2022-03-09 19:42:20|2709.83|2702.13|2711.3|2703.6|2711.51|2703.81|2709.83|2702.13|40
1646854950000|2022-03-09 19:42:30|2711.36|2703.66|2712.2|2704.5|2712.23|2704.53|2711.36|2703.66|33
1646854960000|2022-03-09 19:42:40|2711.96|2704.26|2711.62|2703.92|2712.22|2704.52|2711.62|2703.92|37
1646854970000|2022-03-09 19:42:50|2711.6|2703.9|2711.33|2703.63|2712.15|2704.45|2711.08|2703.38|30
1646854980000|2022-03-09 19:43:00|2711.3|2703.6|2712.72|2705.02|2712.94|2705.24|2711.3|2703.6|36
1646854990000|2022-03-09 19:43:10|2712.75|2705.05|2712.03|2704.33|2712.75|2705.05|2711.95|2704.25|35
1646855000000|2022-03-09 19:43:20|2711.98|2704.28|2712.05|2704.35|2712.6|2704.9|2711.95|2704.25|25
1646855010000|2022-03-09 19:43:30|2712.06|2704.36|2710.98|2703.28|2712.06|2704.36|2710.97|2703.27|34
1646855020000|2022-03-09 19:43:40|2711.02|2703.32|2711.54|2703.84|2711.73|2704.03|2710.88|2703.18|29
1646855030000|2022-03-09 19:43:50|2711.58|2703.88|2711.23|2703.53|2711.6|2703.9|2710.87|2703.17|32
1646855040000|2022-03-09 19:44:00|2711.2|2703.5|2711.91|2704.21|2712.08|2704.38|2711.17|2703.47|31
1646855050000|2022-03-09 19:44:10|2711.94|2704.24|2712.35|2704.65|2712.37|2704.67|2711.87|2704.17|34
1646855060000|2022-03-09 19:44:20|2712.38|2704.68|2712.17|2704.47|2712.38|2704.68|2711.89|2704.19|33
1646855070000|2022-03-09 19:44:30|2712.21|2704.51|2712.61|2704.91|2712.83|2705.13|2712.11|2704.41|32
1646855080000|2022-03-09 19:44:40|2712.6|2704.9|2712.7|2705|2712.92|2705.22|2712.46|2704.76|29
1646855090000|2022-03-09 19:44:50|2712.79|2705.09|2712.79|2705.09|2712.84|2705.14|2712.34|2704.64|27
1646855100000|2022-03-09 19:45:00|2712.78|2705.08|2712.77|2705.07|2713.17|2705.47|2712.45|2704.75|34
1646855110000|2022-03-09 19:45:10|2712.79|2705.09|2712.35|2704.65|2713.15|2705.45|2712.35|2704.65|28
1646855120000|2022-03-09 19:45:20|2712.36|2704.66|2712.68|2704.98|2713.12|2705.42|2712.24|2704.54|29
1646855130000|2022-03-09 19:45:30|2713.3|2705.6|2713.6|2705.9|2714.02|2706.32|2712.94|2705.24|37
1646855140000|2022-03-09 19:45:40|2713.65|2705.95|2715.46|2707.76|2715.62|2707.92|2713.59|2705.89|32
1646855150000|2022-03-09 19:45:50|2715.6|2707.9|2717.05|2709.35|2717.05|2709.35|2715.39|2707.69|33
1646855160000|2022-03-09 19:46:00|2717.13|2709.43|2718.47|2710.77|2719.87|2712.17|2717.13|2709.43|39
1646855170000|2022-03-09 19:46:10|2718.58|2710.88|2718.43|2710.73|2718.67|2710.97|2717.94|2710.24|32
1646855180000|2022-03-09 19:46:20|2718.58|2710.88|2717.13|2709.43|2718.7|2711|2716.99|2709.29|33
1646855190000|2022-03-09 19:46:30|2717.1|2709.4|2717.5|2709.8|2717.78|2710.08|2717.1|2709.4|27
1646855200000|2022-03-09 19:46:40|2717.65|2709.95|2718.12|2710.42|2718.12|2710.42|2717.49|2709.79|28
1646855210000|2022-03-09 19:46:50|2718.1|2710.4|2717.78|2710.08|2718.1|2710.4|2717.69|2709.99|27
1646855220000|2022-03-09 19:47:00|2717.77|2710.07|2717.18|2709.48|2717.77|2710.07|2717.16|2709.46|31
1646855230000|2022-03-09 19:47:10|2717.17|2709.47|2719.22|2711.52|2719.22|2711.52|2717.17|2709.47|35
1646855240000|2022-03-09 19:47:20|2719.18|2711.48|2718.05|2710.35|2719.18|2711.48|2718|2710.3|37
1646855250000|2022-03-09 19:47:30|2717.81|2710.11|2716.99|2709.29|2717.81|2710.11|2716.9|2709.2|31
1646855260000|2022-03-09 19:47:40|2716.93|2709.23|2716.77|2709.07|2717.28|2709.58|2716.77|2709.07|35
1646855270000|2022-03-09 19:47:50|2716.88|2709.18|2717.18|2709.48|2717.48|2709.78|2716.79|2709.09|36
1646855280000|2022-03-09 19:48:00|2717.05|2709.35|2718.03|2710.33|2718.13|2710.43|2716.98|2709.28|32
1646855290000|2022-03-09 19:48:10|2718.18|2710.48|2720.19|2712.49|2720.45|2712.75|2718.18|2710.48|39
1646855300000|2022-03-09 19:48:20|2720.18|2712.48|2720.61|2712.91|2721.09|2713.39|2720.03|2712.33|28
1646855310000|2022-03-09 19:48:30|2720.6|2712.9|2721.14|2713.44|2721.26|2713.56|2720.51|2712.81|32
1646855320000|2022-03-09 19:48:40|2721.13|2713.43|2720.98|2713.28|2721.13|2713.43|2720.52|2712.82|35
1646855330000|2022-03-09 19:48:50|2721.1|2713.4|2721.27|2713.57|2721.4|2713.7|2720.78|2713.08|30
1646855340000|2022-03-09 19:49:00|2721.31|2713.61|2721.1|2713.4|2721.84|2714.14|2721.1|2713.4|24
1646855350000|2022-03-09 19:49:10|2720.99|2713.29|2721.73|2714.03|2721.81|2714.11|2720.93|2713.23|33
1646855360000|2022-03-09 19:49:20|2721.76|2714.06|2722.12|2714.42|2722.54|2714.84|2721.76|2714.06|31
1646855370000|2022-03-09 19:49:30|2722.22|2714.52|2722.16|2714.46|2722.35|2714.65|2721.75|2714.05|26
1646855380000|2022-03-09 19:49:40|2722.24|2714.54|2722.35|2714.65|2722.58|2714.88|2722.03|2714.33|34
1646855390000|2022-03-09 19:49:50|2722.36|2714.66|2722.47|2714.77|2722.58|2714.88|2722.32|2714.62|25
1646855400000|2022-03-09 19:50:00|2722.46|2714.76|2722.63|2714.93|2724.22|2716.52|2722.39|2714.69|32
1646855410000|2022-03-09 19:50:10|2722.62|2714.92|2722.81|2715.11|2722.97|2715.27|2722.36|2714.66|37
1646855420000|2022-03-09 19:50:20|2722.95|2715.25|2723.12|2715.42|2723.28|2715.58|2722.83|2715.13|24
1646855430000|2022-03-09 19:50:30|2723.07|2715.37|2723.55|2715.85|2723.64|2715.94|2723.01|2715.31|26
1646855440000|2022-03-09 19:50:40|2723.54|2715.84|2723.91|2716.21|2723.91|2716.21|2723.33|2715.63|31
1646855450000|2022-03-09 19:50:50|2724.11|2716.41|2724.22|2716.52|2724.54|2716.84|2723.95|2716.25|31
1646855460000|2022-03-09 19:51:00|2724.27|2716.57|2724.03|2716.33|2724.43|2716.73|2723.7|2716|37
1646855470000|2022-03-09 19:51:10|2724.18|2716.48|2724.23|2716.53|2724.53|2716.83|2723.91|2716.21|35
1646855480000|2022-03-09 19:51:20|2724.22|2716.52|2724.61|2716.91|2724.68|2716.98|2723.96|2716.26|31
1646855490000|2022-03-09 19:51:30|2724.52|2716.82|2724.23|2716.53|2724.77|2717.07|2724.08|2716.38|23
1646855500000|2022-03-09 19:51:40|2724.21|2716.51|2722.86|2715.16|2724.21|2716.51|2722.86|2715.16|34
1646855510000|2022-03-09 19:51:50|2722.84|2715.14|2723.32|2715.62|2723.38|2715.68|2722.83|2715.13|21
1646855520000|2022-03-09 19:52:00|2723.37|2715.67|2724.45|2716.75|2724.54|2716.84|2723.3|2715.6|32
1646855530000|2022-03-09 19:52:10|2724.55|2716.85|2724.01|2716.31|2724.86|2717.16|2724.01|2716.31|29
1646855540000|2022-03-09 19:52:20|2724.07|2716.37|2723.55|2715.85|2724.83|2717.13|2723.46|2715.76|32
1646855550000|2022-03-09 19:52:30|2724.06|2716.36|2724.38|2716.68|2724.46|2716.76|2723.61|2715.91|36
1646855560000|2022-03-09 19:52:40|2724.4|2716.7|2723.86|2716.16|2724.4|2716.7|2723.38|2715.68|31
1646855570000|2022-03-09 19:52:50|2723.63|2715.93|2724.42|2716.72|2725.03|2717.33|2723.63|2715.93|34
1646855580000|2022-03-09 19:53:00|2724.36|2716.66|2722.74|2715.04|2724.43|2716.73|2722.31|2714.61|35
1646855590000|2022-03-09 19:53:10|2722.71|2715.01|2721.52|2713.82|2722.99|2715.29|2721.44|2713.74|33
1646855600000|2022-03-09 19:53:20|2721.61|2713.91|2721.29|2713.59|2721.76|2714.06|2721.29|2713.59|29
1646855610000|2022-03-09 19:53:30|2721.72|2714.02|2721.26|2713.56|2721.86|2714.16|2721.09|2713.39|29
1646855620000|2022-03-09 19:53:40|2721.68|2713.98|2722.46|2714.76|2722.52|2714.82|2721.08|2713.38|31
1646855630000|2022-03-09 19:53:50|2722.52|2714.82|2722.09|2714.39|2723.61|2715.91|2721.72|2714.02|27
1646855640000|2022-03-09 19:54:00|2722.22|2714.52|2722.19|2714.49|2722.58|2714.88|2721.72|2714.02|31
1646855650000|2022-03-09 19:54:10|2722.31|2714.61|2721.13|2713.43|2722.52|2714.82|2721.13|2713.43|36
1646855660000|2022-03-09 19:54:20|2721.07|2713.37|2719|2711.3|2721.07|2713.37|2718.5|2710.8|36
1646855670000|2022-03-09 19:54:30|2719.02|2711.32|2719.39|2711.69|2720.18|2712.48|2718.97|2711.27|36
1646855680000|2022-03-09 19:54:40|2719.34|2711.64|2720.68|2712.98|2721.14|2713.44|2719.32|2711.62|21
1646855690000|2022-03-09 19:54:50|2720.88|2713.18|2721.01|2713.31|2721.32|2713.62|2720.72|2713.02|35
1646855700000|2022-03-09 19:55:00|2721.13|2713.43|2719.86|2712.16|2721.56|2713.86|2719.81|2712.11|36
1646855710000|2022-03-09 19:55:10|2719.89|2712.19|2720.38|2712.68|2720.46|2712.76|2719.59|2711.89|28
1646855720000|2022-03-09 19:55:20|2720.73|2713.03|2720.77|2713.07|2721.16|2713.46|2720.56|2712.86|24
1646855730000|2022-03-09 19:55:30|2720.87|2713.17|2722.01|2714.31|2722.55|2714.85|2720.87|2713.17|25
1646855740000|2022-03-09 19:55:40|2721.99|2714.29|2722.26|2714.56|2722.45|2714.75|2721.5|2713.8|31
1646855750000|2022-03-09 19:55:50|2722.23|2714.53|2722.26|2714.56|2722.44|2714.74|2722.02|2714.32|29
1646855760000|2022-03-09 19:56:00|2722.15|2714.45|2723.3|2715.6|2723.3|2715.6|2721.83|2714.13|34
1646855770000|2022-03-09 19:56:10|2723.38|2715.68|2723.42|2715.72|2723.63|2715.93|2722.87|2715.17|31
1646855780000|2022-03-09 19:56:20|2723.51|2715.81|2722.08|2714.38|2723.51|2715.81|2721.27|2713.57|34
1646855790000|2022-03-09 19:56:30|2722.1|2714.4|2722.4|2714.7|2722.48|2714.78|2721.41|2713.71|33
1646855800000|2022-03-09 19:56:40|2722.54|2714.84|2721.95|2714.25|2722.99|2715.29|2721.95|2714.25|17
1646855810000|2022-03-09 19:56:50|2721.86|2714.16|2721.84|2714.14|2722.18|2714.48|2721.77|2714.07|36
1646855820000|2022-03-09 19:57:00|2721.85|2714.15|2721.23|2713.53|2721.85|2714.15|2720.7|2713|32
1646855830000|2022-03-09 19:57:10|2721.14|2713.44|2720.9|2713.2|2722.4|2714.7|2720.55|2712.85|35
1646855840000|2022-03-09 19:57:20|2720.87|2713.17|2721.19|2713.49|2721.25|2713.55|2720.83|2713.13|28
1646855850000|2022-03-09 19:57:30|2721.18|2713.48|2720.47|2712.77|2721.46|2713.76|2720.47|2712.77|36
1646855860000|2022-03-09 19:57:40|2720.36|2712.66|2720.95|2713.25|2720.99|2713.29|2720.36|2712.66|33
1646855870000|2022-03-09 19:57:50|2720.96|2713.26|2722.14|2714.44|2722.14|2714.44|2720.75|2713.05|32
1646855880000|2022-03-09 19:58:00|2722.13|2714.43|2721.03|2713.33|2722.13|2714.43|2720.59|2712.89|36
1646855890000|2022-03-09 19:58:10|2721.17|2713.47|2721.05|2713.35|2721.49|2713.79|2721.05|2713.35|35
1646855900000|2022-03-09 19:58:20|2721.28|2713.58|2720.68|2712.98|2721.46|2713.76|2720.4|2712.7|33
1646855910000|2022-03-09 19:58:30|2720.59|2712.89|2720.68|2712.98|2720.87|2713.17|2720.15|2712.45|28
1646855920000|2022-03-09 19:58:40|2720.65|2712.95|2720.98|2713.28|2721.38|2713.68|2720.65|2712.95|35
1646855930000|2022-03-09 19:58:50|2720.94|2713.24|2721.09|2713.39|2721.09|2713.39|2720.7|2713|34
1646855940000|2022-03-09 19:59:00|2721.06|2713.36|2720.74|2713.04|2721.06|2713.36|2720.68|2712.98|26
1646855950000|2022-03-09 19:59:10|2720.73|2713.03|2720.55|2712.85|2721.14|2713.44|2720.55|2712.85|20
1646855960000|2022-03-09 19:59:20|2721.23|2713.53|2720.09|2712.39|2721.28|2713.58|2719.51|2711.81|32
1646855970000|2022-03-09 19:59:30|2720.08|2712.38|2720.32|2712.62|2720.51|2712.81|2719.51|2711.81|32
1646855980000|2022-03-09 19:59:40|2720.42|2712.72|2720.74|2713.04|2721.1|2713.4|2720.42|2712.72|34
1646855990000|2022-03-09 19:59:50|2721.03|2713.33|2719.72|2712.02|2721.04|2713.34|2718.96|2711.26|33
1646856000000|2022-03-09 20:00:00|2719.69|2711.99|2720.06|2712.36|2720.27|2712.57|2719.52|2711.82|37
1646856010000|2022-03-09 20:00:10|2720.07|2712.37|2720.21|2712.51|2720.61|2712.91|2720.07|2712.37|22
1646856020000|2022-03-09 20:00:20|2720.06|2712.36|2720.44|2712.74|2720.44|2712.74|2720.06|2712.36|30
1646856030000|2022-03-09 20:00:30|2720.71|2713.01|2720.81|2713.11|2720.82|2713.12|2720.33|2712.63|29
1646856040000|2022-03-09 20:00:40|2720.9|2713.2|2721.26|2713.56|2721.26|2713.56|2720.63|2712.93|33
1646856050000|2022-03-09 20:00:50|2721.25|2713.55|2720.98|2713.28|2721.65|2713.95|2720.98|2713.28|36
1646856060000|2022-03-09 20:01:00|2721.1|2713.4|2719.61|2711.91|2721.11|2713.41|2719.61|2711.91|34
1646856070000|2022-03-09 20:01:10|2719.83|2712.13|2720.49|2712.79|2720.74|2713.04|2719.56|2711.86|37
1646856080000|2022-03-09 20:01:20|2720.89|2713.19|2720.93|2713.23|2721.31|2713.61|2720.59|2712.89|36
1646856090000|2022-03-09 20:01:30|2720.98|2713.28|2721.3|2713.6|2721.54|2713.84|2720.88|2713.18|39
1646856100000|2022-03-09 20:01:40|2721.29|2713.59|2721.58|2713.88|2721.58|2713.88|2720.35|2712.65|34
1646856110000|2022-03-09 20:01:50|2721.72|2714.02|2722.31|2714.61|2722.51|2714.81|2721.72|2714.02|36
1646856120000|2022-03-09 20:02:00|2722.37|2714.67|2721.92|2714.22|2722.37|2714.67|2721.34|2713.64|32
1646856130000|2022-03-09 20:02:10|2721.96|2714.26|2722.1|2714.4|2722.23|2714.53|2721.55|2713.85|37
1646856140000|2022-03-09 20:02:20|2722.12|2714.42|2721.65|2713.95|2722.19|2714.49|2721.45|2713.75|34
1646856150000|2022-03-09 20:02:30|2721.76|2714.06|2722.57|2714.87|2722.57|2714.87|2721.76|2714.06|31
1646856160000|2022-03-09 20:02:40|2722.56|2714.86|2722.63|2714.93|2722.63|2714.93|2722.3|2714.6|32
1646856170000|2022-03-09 20:02:50|2722.68|2714.98|2722.31|2714.61|2722.8|2715.1|2721.52|2713.82|34
1646856180000|2022-03-09 20:03:00|2722.22|2714.52|2722.01|2714.31|2722.64|2714.94|2721.57|2713.87|34
1646856190000|2022-03-09 20:03:10|2721.87|2714.17|2722.13|2714.43|2722.13|2714.43|2721.5|2713.8|38
1646856200000|2022-03-09 20:03:20|2721.89|2714.19|2721.83|2714.13|2721.97|2714.27|2721.47|2713.77|38
1646856210000|2022-03-09 20:03:30|2721.8|2714.1|2722.72|2715.02|2722.72|2715.02|2721.71|2714.01|32
1646856220000|2022-03-09 20:03:40|2722.68|2714.98|2722.71|2715.01|2722.88|2715.18|2722.51|2714.81|31
1646856230000|2022-03-09 20:03:50|2722.74|2715.04|2722.37|2714.67|2722.79|2715.09|2721.86|2714.16|29
1646856240000|2022-03-09 20:04:00|2722.44|2714.74|2722.46|2714.76|2722.5|2714.8|2722.03|2714.33|34
1646856250000|2022-03-09 20:04:10|2722.38|2714.68|2722.29|2714.59|2722.41|2714.71|2721.82|2714.12|31
1646856260000|2022-03-09 20:04:20|2722.32|2714.62|2722.43|2714.73|2722.49|2714.79|2721.88|2714.18|31
1646856270000|2022-03-09 20:04:30|2722.22|2714.52|2721.95|2714.25|2722.22|2714.52|2721.87|2714.17|32
1646856280000|2022-03-09 20:04:40|2721.89|2714.19|2722.44|2714.74|2722.44|2714.74|2721.62|2713.92|33
1646856290000|2022-03-09 20:04:50|2721.85|2714.15|2722.16|2714.46|2722.37|2714.67|2721.76|2714.06|37
1646856300000|2022-03-09 20:05:00|2722.18|2714.48|2722.1|2714.4|2722.45|2714.75|2721.81|2714.11|33
1646856310000|2022-03-09 20:05:10|2722.12|2714.42|2722.45|2714.75|2722.67|2714.97|2721.77|2714.07|34
1646856320000|2022-03-09 20:05:20|2722.53|2714.83|2722.55|2714.85|2723.25|2715.55|2722.53|2714.83|35
1646856330000|2022-03-09 20:05:30|2722.66|2714.96|2723.54|2715.84|2723.6|2715.9|2722.66|2714.96|32
1646856340000|2022-03-09 20:05:40|2723.43|2715.73|2730.59|2722.89|2730.59|2722.89|2723.29|2715.59|37
1646856350000|2022-03-09 20:05:50|2730.55|2722.85|2731.33|2723.63|2731.56|2723.86|2729.98|2722.28|39
1646856360000|2022-03-09 20:06:00|2731.28|2723.58|2731.63|2723.93|2731.95|2724.25|2730.78|2723.08|39
1646856370000|2022-03-09 20:06:10|2731.76|2724.06|2732.7|2725|2732.82|2725.12|2731.62|2723.92|38
1646856380000|2022-03-09 20:06:20|2732.71|2725.01|2731.63|2723.93|2732.78|2725.08|2731.42|2723.72|37
1646856390000|2022-03-09 20:06:30|2731.72|2724.02|2729.61|2721.91|2731.96|2724.26|2729.22|2721.52|39
1646856400000|2022-03-09 20:06:40|2729.6|2721.9|2728.23|2720.53|2729.6|2721.9|2728.22|2720.52|35
1646856410000|2022-03-09 20:06:50|2728.54|2720.84|2727.91|2720.21|2729.54|2721.84|2727.8|2720.1|38
1646856420000|2022-03-09 20:07:00|2727.21|2719.51|2727.41|2719.71|2727.98|2720.28|2727.21|2719.51|34
1646856430000|2022-03-09 20:07:10|2727.65|2719.95|2728.68|2720.98|2728.68|2720.98|2727.05|2719.35|39
1646856440000|2022-03-09 20:07:20|2728.86|2721.16|2728.48|2720.78|2729.24|2721.54|2728.27|2720.57|39
1646856450000|2022-03-09 20:07:30|2728.57|2720.87|2728.5|2720.8|2729.01|2721.31|2728.46|2720.76|33
1646856460000|2022-03-09 20:07:40|2728.87|2721.17|2727.71|2720.01|2728.96|2721.26|2726.93|2719.23|36
1646856470000|2022-03-09 20:07:50|2726.85|2719.15|2727.63|2719.93|2727.66|2719.96|2726.47|2718.77|32
1646856480000|2022-03-09 20:08:00|2727.4|2719.7|2728.35|2720.65|2728.35|2720.65|2726.78|2719.08|34
1646856490000|2022-03-09 20:08:10|2728.33|2720.63|2727.18|2719.48|2728.8|2721.1|2727.18|2719.48|33
1646856500000|2022-03-09 20:08:20|2727.51|2719.81|2725.3|2717.6|2727.72|2720.02|2725.3|2717.6|36
1646856510000|2022-03-09 20:08:30|2725.29|2717.59|2724.89|2717.19|2725.66|2717.96|2724.73|2717.03|38
1646856520000|2022-03-09 20:08:40|2725.02|2717.32|2724.78|2717.08|2725.26|2717.56|2724.73|2717.03|35
1646856530000|2022-03-09 20:08:50|2724.8|2717.1|2725.22|2717.52|2725.4|2717.7|2724.66|2716.96|36
1646856540000|2022-03-09 20:09:00|2725.21|2717.51|2723.77|2716.07|2725.29|2717.59|2723.02|2715.32|35
1646856550000|2022-03-09 20:09:10|2723.04|2715.34|2722.54|2714.84|2723.04|2715.34|2722.29|2714.59|36
1646856560000|2022-03-09 20:09:20|2722.64|2714.94|2722.67|2714.97|2722.82|2715.12|2721.85|2714.15|34
1646856570000|2022-03-09 20:09:30|2722.55|2714.85|2722.82|2715.12|2722.9|2715.2|2721.98|2714.28|33
1646856580000|2022-03-09 20:09:40|2722.99|2715.29|2722.82|2715.12|2723.07|2715.37|2722.64|2714.94|29
1646856590000|2022-03-09 20:09:50|2722.79|2715.09|2722.19|2714.49|2722.99|2715.29|2722.19|2714.49|33
1646856600000|2022-03-09 20:10:00|2722.16|2714.46|2725.72|2718.02|2726.21|2718.51|2722.16|2714.46|40
1646856610000|2022-03-09 20:10:10|2724.9|2717.2|2720.89|2713.19|2724.9|2717.2|2720.89|2713.19|36
1646856620000|2022-03-09 20:10:20|2721.27|2713.57|2720.83|2713.13|2721.33|2713.63|2720.44|2712.74|36
1646856630000|2022-03-09 20:10:30|2720.9|2713.2|2720.5|2712.8|2721.13|2713.43|2720.5|2712.8|37
1646856640000|2022-03-09 20:10:40|2720.75|2713.05|2720.23|2712.53|2721.13|2713.43|2720.13|2712.43|36
1646856650000|2022-03-09 20:10:50|2720.5|2712.8|2718.11|2710.41|2720.72|2713.02|2718.04|2710.34|39
1646856660000|2022-03-09 20:11:00|2718.17|2710.47|2717.58|2709.88|2718.42|2710.72|2716.65|2708.95|40
1646856670000|2022-03-09 20:11:10|2717.5|2709.8|2716.97|2709.27|2717.52|2709.82|2716.43|2708.73|35
1646856680000|2022-03-09 20:11:20|2716.68|2708.98|2716.51|2708.81|2717.17|2709.47|2716.14|2708.44|34
1646856690000|2022-03-09 20:11:30|2716.57|2708.87|2717.88|2710.18|2718.05|2710.35|2715.97|2708.27|39
1646856700000|2022-03-09 20:11:40|2717.91|2710.21|2717.53|2709.83|2718.08|2710.38|2717.23|2709.53|36
1646856710000|2022-03-09 20:11:50|2717.34|2709.64|2717.15|2709.45|2717.64|2709.94|2716.93|2709.23|31
1646856720000|2022-03-09 20:12:00|2717.17|2709.47|2717.32|2709.62|2717.64|2709.94|2717.17|2709.47|26
1646856730000|2022-03-09 20:12:10|2717.36|2709.66|2719.49|2711.79|2719.49|2711.79|2717.19|2709.49|34
1646856740000|2022-03-09 20:12:20|2719.53|2711.83|2720.34|2712.64|2721.16|2713.46|2719.27|2711.57|39
1646856750000|2022-03-09 20:12:30|2720.53|2712.83|2719.29|2711.59|2720.89|2713.19|2718.7|2711|33
1646856760000|2022-03-09 20:12:40|2719.37|2711.67|2719.69|2711.99|2719.69|2711.99|2719.19|2711.49|37
1646856770000|2022-03-09 20:12:50|2719.64|2711.94|2719.31|2711.61|2719.82|2712.12|2719.26|2711.56|33
1646856780000|2022-03-09 20:13:00|2719.63|2711.93|2721.35|2713.65|2721.39|2713.69|2719.47|2711.77|32
1646856790000|2022-03-09 20:13:10|2721.26|2713.56|2718.69|2710.99|2721.29|2713.59|2718.63|2710.93|38
1646856800000|2022-03-09 20:13:20|2718.79|2711.09|2719.34|2711.64|2719.57|2711.87|2718.76|2711.06|36
1646856810000|2022-03-09 20:13:30|2719.27|2711.57|2719.06|2711.36|2719.44|2711.74|2718.84|2711.14|21
1646856820000|2022-03-09 20:13:40|2719.15|2711.45|2719.66|2711.96|2719.66|2711.96|2719.04|2711.34|33
1646856830000|2022-03-09 20:13:50|2719.75|2712.05|2719.93|2712.23|2720.01|2712.31|2719.75|2712.05|32
1646856840000|2022-03-09 20:14:00|2719.99|2712.29|2718.38|2710.68|2720.44|2712.74|2718.06|2710.36|32
1646856850000|2022-03-09 20:14:10|2718.34|2710.64|2718.51|2710.81|2718.7|2711|2718.22|2710.52|39
1646856860000|2022-03-09 20:14:20|2718.6|2710.9|2718.28|2710.58|2718.75|2711.05|2717.5|2709.8|34
1646856870000|2022-03-09 20:14:30|2718.27|2710.57|2718.37|2710.67|2718.48|2710.78|2718.26|2710.56|29
1646856880000|2022-03-09 20:14:40|2718.28|2710.58|2718.03|2710.33|2718.77|2711.07|2717.41|2709.71|32
1646856890000|2022-03-09 20:14:50|2718.02|2710.32|2718.09|2710.39|2718.13|2710.43|2717.53|2709.83|34
1646856900000|2022-03-09 20:15:00|2718.19|2710.49|2720.41|2712.71|2720.72|2713.02|2718.19|2710.49|40
1646856910000|2022-03-09 20:15:10|2720.43|2712.73|2719.56|2711.86|2721.14|2713.44|2719.22|2711.52|38
1646856920000|2022-03-09 20:15:20|2719.8|2712.1|2717.04|2709.34|2719.8|2712.1|2717.03|2709.33|35
1646856930000|2022-03-09 20:15:30|2717.47|2709.77|2717.31|2709.61|2717.5|2709.8|2716.75|2709.05|37
1646856940000|2022-03-09 20:15:40|2716.79|2709.09|2716.81|2709.11|2717.7|2710|2716.49|2708.79|39
1646856950000|2022-03-09 20:15:50|2716.64|2708.94|2716.37|2708.67|2717.1|2709.4|2716.37|2708.67|36
1646856960000|2022-03-09 20:16:00|2716.62|2708.92|2716.35|2708.65|2717.33|2709.63|2716.35|2708.65|38
1646856970000|2022-03-09 20:16:10|2716.67|2708.97|2716.96|2709.26|2717.24|2709.54|2716.55|2708.85|36
1646856980000|2022-03-09 20:16:20|2716.99|2709.29|2717.25|2709.55|2717.6|2709.9|2716.98|2709.28|32
1646856990000|2022-03-09 20:16:30|2717.29|2709.59|2717.1|2709.4|2717.33|2709.63|2716.99|2709.29|27
1646857000000|2022-03-09 20:16:40|2717.07|2709.37|2716.72|2709.02|2717.07|2709.37|2716.7|2709|24
1646857010000|2022-03-09 20:16:50|2716.68|2708.98|2717.91|2710.21|2717.91|2710.21|2716.68|2708.98|33
1646857020000|2022-03-09 20:17:00|2717.88|2710.18|2717.19|2709.49|2717.92|2710.22|2716.98|2709.28|32
1646857030000|2022-03-09 20:17:10|2717.12|2709.42|2717.44|2709.74|2717.54|2709.84|2716.79|2709.09|33
1646857040000|2022-03-09 20:17:20|2717.38|2709.68|2718.96|2711.26|2719.07|2711.37|2717.08|2709.38|38
1646857050000|2022-03-09 20:17:30|2718.95|2711.25|2716.76|2709.06|2718.95|2711.25|2716.56|2708.86|36
1646857060000|2022-03-09 20:17:40|2716.74|2709.04|2717.29|2709.59|2717.33|2709.63|2716.65|2708.95|27
1646857070000|2022-03-09 20:17:50|2717.33|2709.63|2717.11|2709.41|2717.33|2709.63|2716.79|2709.09|30
1646857080000|2022-03-09 20:18:00|2717.12|2709.42|2717.25|2709.55|2717.41|2709.71|2716.69|2708.99|36
1646857090000|2022-03-09 20:18:10|2717.27|2709.57|2717.04|2709.34|2717.67|2709.97|2716.72|2709.02|34
1646857100000|2022-03-09 20:18:20|2716.76|2709.06|2715.9|2708.2|2717.09|2709.39|2715.32|2707.62|34
1646857110000|2022-03-09 20:18:30|2715.93|2708.23|2716.37|2708.67|2716.37|2708.67|2715.22|2707.52|37
1646857120000|2022-03-09 20:18:40|2716.55|2708.85|2717.21|2709.51|2717.76|2710.06|2716.38|2708.68|40
1646857130000|2022-03-09 20:18:50|2717.17|2709.47|2716.9|2709.2|2717.17|2709.47|2715.77|2708.07|38
1646857140000|2022-03-09 20:19:00|2716.91|2709.21|2716.33|2708.63|2716.92|2709.22|2715.73|2708.03|36
1646857150000|2022-03-09 20:19:10|2716.3|2708.6|2716.75|2709.05|2716.97|2709.27|2715.81|2708.11|35
1646857160000|2022-03-09 20:19:20|2716.96|2709.26|2716.81|2709.11|2717.65|2709.95|2716.69|2708.99|34
1646857170000|2022-03-09 20:19:30|2717.34|2709.64|2716.91|2709.21|2717.67|2709.97|2716.59|2708.89|38
1646857180000|2022-03-09 20:19:40|2716.6|2708.9|2716.55|2708.85|2717.09|2709.39|2716.49|2708.79|38
1646857190000|2022-03-09 20:19:50|2716.88|2709.18|2716.01|2708.31|2717.07|2709.37|2715.74|2708.04|33
1646857200000|2022-03-09 20:20:00|2716.04|2708.34|2716.84|2709.14|2716.84|2709.14|2716.04|2708.34|36
1646857210000|2022-03-09 20:20:10|2716.86|2709.16|2716.8|2709.1|2716.97|2709.27|2716.48|2708.78|34
1646857220000|2022-03-09 20:20:20|2716.81|2709.11|2716.83|2709.13|2717.05|2709.35|2716.6|2708.9|32
1646857230000|2022-03-09 20:20:30|2716.82|2709.12|2716.57|2708.87|2717.13|2709.43|2716.47|2708.77|29
1646857240000|2022-03-09 20:20:40|2716.58|2708.88|2717.31|2709.61|2717.67|2709.97|2716.58|2708.88|34
1646857250000|2022-03-09 20:20:50|2717.3|2709.6|2717.03|2709.33|2717.53|2709.83|2716.5|2708.8|32
1646857260000|2022-03-09 20:21:00|2717.11|2709.41|2717.27|2709.57|2717.68|2709.98|2717.08|2709.38|37
1646857270000|2022-03-09 20:21:10|2716.96|2709.26|2716.82|2709.12|2717.43|2709.73|2716.64|2708.94|28
1646857280000|2022-03-09 20:21:20|2716.73|2709.03|2717.2|2709.5|2717.2|2709.5|2716.59|2708.89|31
1646857290000|2022-03-09 20:21:30|2717.12|2709.42|2716.31|2708.61|2717.14|2709.44|2716.3|2708.6|27
1646857300000|2022-03-09 20:21:40|2716.3|2708.6|2716.35|2708.65|2716.4|2708.7|2716.03|2708.33|23
1646857310000|2022-03-09 20:21:50|2716.4|2708.7|2716.61|2708.91|2717.24|2709.54|2716.08|2708.38|35
1646857320000|2022-03-09 20:22:00|2716.6|2708.9|2715.84|2708.14|2716.66|2708.96|2715.73|2708.03|32
1646857330000|2022-03-09 20:22:10|2715.86|2708.16|2715.85|2708.15|2716.42|2708.72|2715.58|2707.88|33
1646857340000|2022-03-09 20:22:20|2716.15|2708.45|2715.96|2708.26|2716.53|2708.83|2715.95|2708.25|28
1646857350000|2022-03-09 20:22:30|2716.16|2708.46|2717.75|2710.05|2717.75|2710.05|2716.16|2708.46|34
1646857360000|2022-03-09 20:22:40|2717.36|2709.66|2717.78|2710.08|2718.48|2710.78|2717.21|2709.51|34
1646857370000|2022-03-09 20:22:50|2717.77|2710.07|2718.29|2710.59|2718.44|2710.74|2717.77|2710.07|33
1646857380000|2022-03-09 20:23:00|2718.08|2710.38|2717.87|2710.17|2718.23|2710.53|2717.7|2710|34
1646857390000|2022-03-09 20:23:10|2717.76|2710.06|2717.66|2709.96|2718.03|2710.33|2717.03|2709.33|37
1646857400000|2022-03-09 20:23:20|2717.62|2709.92|2717.52|2709.82|2717.92|2710.22|2717.26|2709.56|30
1646857410000|2022-03-09 20:23:30|2717.9|2710.2|2717.43|2709.73|2717.91|2710.21|2717.21|2709.51|33
1646857420000|2022-03-09 20:23:40|2717.79|2710.09|2717.94|2710.24|2718.02|2710.32|2717.39|2709.69|36
1646857430000|2022-03-09 20:23:50|2717.78|2710.08|2717.77|2710.07|2718.08|2710.38|2717.51|2709.81|32
1646857440000|2022-03-09 20:24:00|2717.76|2710.06|2717.72|2710.02|2717.94|2710.24|2716.85|2709.15|33
1646857450000|2022-03-09 20:24:10|2717.77|2710.07|2717.02|2709.32|2717.88|2710.18|2716.64|2708.94|37
1646857460000|2022-03-09 20:24:20|2717.03|2709.33|2717.72|2710.02|2717.74|2710.04|2716.74|2709.04|32
1646857470000|2022-03-09 20:24:30|2717.66|2709.96|2717.71|2710.01|2717.95|2710.25|2716.95|2709.25|26
1646857480000|2022-03-09 20:24:40|2717.8|2710.1|2715.93|2708.23|2717.97|2710.27|2715.89|2708.19|34
1646857490000|2022-03-09 20:24:50|2716.24|2708.54|2715.86|2708.16|2716.52|2708.82|2715.55|2707.85|36
1646857500000|2022-03-09 20:25:00|2715.79|2708.09|2716.24|2708.54|2716.38|2708.68|2715.57|2707.87|33
1646857510000|2022-03-09 20:25:10|2716.18|2708.48|2716.62|2708.92|2716.66|2708.96|2715.93|2708.23|29
1646857520000|2022-03-09 20:25:20|2716.52|2708.82|2715.58|2707.88|2716.52|2708.82|2715.38|2707.68|26
1646857530000|2022-03-09 20:25:30|2715.47|2707.77|2715.07|2707.37|2715.47|2707.77|2714.98|2707.28|29
1646857540000|2022-03-09 20:25:40|2714.88|2707.18|2715.28|2707.58|2715.28|2707.58|2714.6|2706.9|32
1646857550000|2022-03-09 20:25:50|2715.49|2707.79|2716.3|2708.6|2716.43|2708.73|2715.49|2707.79|35
1646857560000|2022-03-09 20:26:00|2716.33|2708.63|2716.71|2709.01|2716.95|2709.25|2716.01|2708.31|36
1646857570000|2022-03-09 20:26:10|2716.8|2709.1|2716.78|2709.08|2717.35|2709.65|2716.49|2708.79|34
1646857580000|2022-03-09 20:26:20|2716.75|2709.05|2716.07|2708.37|2716.75|2709.05|2715.58|2707.88|35
1646857590000|2022-03-09 20:26:30|2716.12|2708.42|2715.47|2707.77|2716.2|2708.5|2715.19|2707.49|33
1646857600000|2022-03-09 20:26:40|2715.5|2707.8|2715.6|2707.9|2715.72|2708.02|2715.19|2707.49|35
1646857610000|2022-03-09 20:26:50|2715.58|2707.88|2715.3|2707.6|2715.64|2707.94|2715.1|2707.4|29
1646857620000|2022-03-09 20:27:00|2715.29|2707.59|2715.16|2707.46|2715.35|2707.65|2715.02|2707.32|35
1646857630000|2022-03-09 20:27:10|2715.18|2707.48|2715.25|2707.55|2715.37|2707.67|2715.18|2707.48|12
1646857640000|2022-03-09 20:27:20|2715.31|2707.61|2715.46|2707.76|2715.55|2707.85|2715.09|2707.39|32
1646857650000|2022-03-09 20:27:30|2715.38|2707.68|2717.24|2709.54|2717.79|2710.09|2715.38|2707.68|36
1646857660000|2022-03-09 20:27:40|2717.18|2709.48|2717.29|2709.59|2717.35|2709.65|2716.96|2709.26|24
1646857670000|2022-03-09 20:27:50|2717.27|2709.57|2716.79|2709.09|2717.27|2709.57|2716.34|2708.64|31
1646857680000|2022-03-09 20:28:00|2716.77|2709.07|2716.5|2708.8|2717.89|2710.19|2716.5|2708.8|30
1646857690000|2022-03-09 20:28:10|2716.51|2708.81|2715.36|2707.66|2717.21|2709.51|2715.3|2707.6|25
1646857700000|2022-03-09 20:28:20|2715.35|2707.65|2714.73|2707.03|2715.36|2707.66|2714.67|2706.97|24
1646857710000|2022-03-09 20:28:30|2714.75|2707.05|2715.07|2707.37|2715.31|2707.61|2714.73|2707.03|31
1646857720000|2022-03-09 20:28:40|2715.09|2707.39|2715.26|2707.56|2715.35|2707.65|2714.59|2706.89|27
1646857730000|2022-03-09 20:28:50|2715.24|2707.54|2715.2|2707.5|2715.35|2707.65|2714.98|2707.28|28
1646857740000|2022-03-09 20:29:00|2715.28|2707.58|2715.64|2707.94|2716.02|2708.32|2715.17|2707.47|36
1646857750000|2022-03-09 20:29:10|2715.58|2707.88|2715.84|2708.14|2716.29|2708.59|2715.33|2707.63|33
1646857760000|2022-03-09 20:29:20|2715.83|2708.13|2715.24|2707.54|2716.29|2708.59|2715.14|2707.44|32
1646857770000|2022-03-09 20:29:30|2715.38|2707.68|2717.22|2709.52|2717.71|2710.01|2715.38|2707.68|36
1646857780000|2022-03-09 20:29:40|2717.14|2709.44|2716.98|2709.28|2717.83|2710.13|2716.64|2708.94|40
1646857790000|2022-03-09 20:29:50|2717.41|2709.71|2716.85|2709.15|2717.71|2710.01|2716.85|2709.15|37
1646857800000|2022-03-09 20:30:00|2716.84|2709.14|2717.51|2709.81|2718.82|2711.12|2716.8|2709.1|38
1646857810000|2022-03-09 20:30:10|2717.49|2709.79|2716.44|2708.74|2717.68|2709.98|2716.22|2708.52|33
1646857820000|2022-03-09 20:30:20|2716.33|2708.63|2716.53|2708.83|2717.04|2709.34|2716.23|2708.53|30
1646857830000|2022-03-09 20:30:30|2716.47|2708.77|2716.77|2709.07|2716.84|2709.14|2715.95|2708.25|36
1646857840000|2022-03-09 20:30:40|2716.66|2708.96|2716.91|2709.21|2717.37|2709.67|2716.52|2708.82|28
1646857850000|2022-03-09 20:30:50|2716.88|2709.18|2716.44|2708.74|2716.88|2709.18|2716.44|2708.74|9
1646857860000|2022-03-09 20:31:00|2716.46|2708.76|2716.8|2709.1|2717.28|2709.58|2716.37|2708.67|33
1646857870000|2022-03-09 20:31:10|2716.81|2709.11|2717.04|2709.34|2717.13|2709.43|2716.63|2708.93|30
1646857880000|2022-03-09 20:31:20|2716.84|2709.14|2716.82|2709.12|2717.16|2709.46|2716.68|2708.98|31
1646857890000|2022-03-09 20:31:30|2716.76|2709.06|2716.99|2709.29|2717.33|2709.63|2716.76|2709.06|22
1646857900000|2022-03-09 20:31:40|2716.91|2709.21|2715.54|2707.84|2717.09|2709.39|2715.54|2707.84|35
1646857910000|2022-03-09 20:31:50|2715.77|2708.07|2711.69|2703.99|2715.81|2708.11|2711.68|2703.98|37
1646857920000|2022-03-09 20:32:00|2711.81|2704.11|2712.89|2705.19|2713.27|2705.57|2711.81|2704.11|37
1646857930000|2022-03-09 20:32:10|2712.94|2705.24|2713.05|2705.35|2713.31|2705.61|2712.81|2705.11|32
1646857940000|2022-03-09 20:32:20|2713.15|2705.45|2713.13|2705.43|2713.72|2706.02|2713|2705.3|36
1646857950000|2022-03-09 20:32:30|2713.04|2705.34|2713.01|2705.31|2713.26|2705.56|2712.85|2705.15|34
1646857960000|2022-03-09 20:32:40|2713.12|2705.42|2713.37|2705.67|2714.61|2706.91|2713.12|2705.42|36
1646857970000|2022-03-09 20:32:50|2713.36|2705.66|2713.86|2706.16|2713.97|2706.27|2713.24|2705.54|29
1646857980000|2022-03-09 20:33:00|2713.76|2706.06|2713.43|2705.73|2713.85|2706.15|2713.14|2705.44|34
1646857990000|2022-03-09 20:33:10|2713.4|2705.7|2713.84|2706.14|2714.33|2706.63|2713.37|2705.67|38
1646858000000|2022-03-09 20:33:20|2713.78|2706.08|2712.07|2704.37|2713.86|2706.16|2712.03|2704.33|36
1646858010000|2022-03-09 20:33:30|2712.23|2704.53|2711.71|2704.01|2712.66|2704.96|2711.71|2704.01|36
1646858020000|2022-03-09 20:33:40|2711.8|2704.1|2711.34|2703.64|2711.8|2704.1|2711.26|2703.56|34
1646858030000|2022-03-09 20:33:50|2711.39|2703.69|2710.78|2703.08|2711.4|2703.7|2710.73|2703.03|35
1646858040000|2022-03-09 20:34:00|2710.74|2703.04|2711.3|2703.6|2711.92|2704.22|2709.86|2702.16|32
1646858050000|2022-03-09 20:34:10|2711.38|2703.68|2710.99|2703.29|2711.38|2703.68|2710.61|2702.91|33
1646858060000|2022-03-09 20:34:20|2710.85|2703.15|2710.6|2702.9|2711.23|2703.53|2710.31|2702.61|33
1646858070000|2022-03-09 20:34:30|2710.61|2702.91|2710.66|2702.96|2711.08|2703.38|2710.03|2702.33|33
1646858080000|2022-03-09 20:34:40|2710.34|2702.64|2710.24|2702.54|2711|2703.3|2709.47|2701.77|38
1646858090000|2022-03-09 20:34:50|2710.28|2702.58|2710.97|2703.27|2710.98|2703.28|2710.19|2702.49|35
1646858100000|2022-03-09 20:35:00|2710.19|2702.49|2709.52|2701.82|2710.29|2702.59|2709.05|2701.35|31
1646858110000|2022-03-09 20:35:10|2709.6|2701.9|2708.22|2700.52|2710.1|2702.4|2708.13|2700.43|38
1646858120000|2022-03-09 20:35:20|2708.11|2700.41|2707.97|2700.27|2709.26|2701.56|2707.9|2700.2|34
1646858130000|2022-03-09 20:35:30|2707.99|2700.29|2708|2700.3|2708.18|2700.48|2707.57|2699.87|30
1646858140000|2022-03-09 20:35:40|2707.96|2700.26|2708.15|2700.45|2708.69|2700.99|2707.33|2699.63|37
1646858150000|2022-03-09 20:35:50|2708.2|2700.5|2706.79|2699.09|2708.2|2700.5|2706.35|2698.65|31
1646858160000|2022-03-09 20:36:00|2706.8|2699.1|2706.76|2699.06|2706.82|2699.12|2705.76|2698.06|35
1646858170000|2022-03-09 20:36:10|2706.63|2698.93|2705.5|2697.8|2706.63|2698.93|2705.5|2697.8|36
1646858180000|2022-03-09 20:36:20|2705.45|2697.75|2706.1|2698.4|2706.23|2698.53|2705.24|2697.54|34
1646858190000|2022-03-09 20:36:30|2706.13|2698.43|2705.63|2697.93|2706.13|2698.43|2705.36|2697.66|29
1646858200000|2022-03-09 20:36:40|2705.75|2698.05|2705.2|2697.5|2705.85|2698.15|2705.2|2697.5|30
1646858210000|2022-03-09 20:36:50|2704.9|2697.2|2704.3|2696.6|2704.92|2697.22|2704.02|2696.32|34
1646858220000|2022-03-09 20:37:00|2704.29|2696.59|2704.08|2696.38|2704.8|2697.1|2703.97|2696.27|36
1646858230000|2022-03-09 20:37:10|2704.43|2696.73|2703.68|2695.98|2704.71|2697.01|2703.58|2695.88|33
1646858240000|2022-03-09 20:37:20|2703.85|2696.15|2704.51|2696.81|2705.18|2697.48|2703.75|2696.05|37
1646858250000|2022-03-09 20:37:30|2704.56|2696.86|2705.05|2697.35|2705.18|2697.48|2704.51|2696.81|25
1646858260000|2022-03-09 20:37:40|2705.14|2697.44|2704.5|2696.8|2705.18|2697.48|2703.93|2696.23|32
1646858270000|2022-03-09 20:37:50|2704.69|2696.99|2704.51|2696.81|2705.25|2697.55|2704.03|2696.33|39
1646858280000|2022-03-09 20:38:00|2704.47|2696.77|2704.5|2696.8|2704.61|2696.91|2704.06|2696.36|28
1646858290000|2022-03-09 20:38:10|2704.41|2696.71|2703.96|2696.26|2704.54|2696.84|2703.72|2696.02|31
1646858300000|2022-03-09 20:38:20|2703.94|2696.24|2704.24|2696.54|2704.6|2696.9|2703.94|2696.24|30
1646858310000|2022-03-09 20:38:30|2704.28|2696.58|2704.06|2696.36|2704.62|2696.92|2703.95|2696.25|32
1646858320000|2022-03-09 20:38:40|2704.07|2696.37|2703.82|2696.12|2704.45|2696.75|2703.79|2696.09|27
1646858330000|2022-03-09 20:38:50|2703.87|2696.17|2703.14|2695.44|2703.87|2696.17|2703.11|2695.41|21
1646858340000|2022-03-09 20:39:00|2703.13|2695.43|2703.77|2696.07|2704.21|2696.51|2703.13|2695.43|33
1646858350000|2022-03-09 20:39:10|2703.78|2696.08|2704.14|2696.44|2704.19|2696.49|2703.59|2695.89|30
1646858360000|2022-03-09 20:39:20|2704.21|2696.51|2703.33|2695.63|2704.34|2696.64|2703.33|2695.63|25
1646858370000|2022-03-09 20:39:30|2703.24|2695.54|2701.65|2693.95|2703.56|2695.86|2701.56|2693.86|18
1646858380000|2022-03-09 20:39:40|2701.8|2694.1|2701.58|2693.88|2702.04|2694.34|2701.58|2693.88|14
1646858390000|2022-03-09 20:39:50|2701.78|2694.08|2701.42|2693.72|2701.8|2694.1|2701.42|2693.72|25
1646858400000|2022-03-09 20:40:00|2701.46|2693.76|2701.68|2693.98|2701.8|2694.1|2701.38|2693.68|36
1646858410000|2022-03-09 20:40:10|2701.62|2693.92|2702.21|2694.51|2702.47|2694.77|2701.62|2693.92|37
1646858420000|2022-03-09 20:40:20|2702.26|2694.56|2702.2|2694.5|2702.45|2694.75|2701.99|2694.29|36
1646858430000|2022-03-09 20:40:30|2702.29|2694.59|2704.25|2696.55|2704.25|2696.55|2702.24|2694.54|36
1646858440000|2022-03-09 20:40:40|2704.08|2696.38|2702.61|2694.91|2704.35|2696.65|2702.49|2694.79|39
1646858450000|2022-03-09 20:40:50|2702.67|2694.97|2702.5|2694.8|2702.75|2695.05|2702.5|2694.8|28
1646858460000|2022-03-09 20:41:00|2702.57|2694.87|2702.81|2695.11|2702.81|2695.11|2702.16|2694.46|32
1646858470000|2022-03-09 20:41:10|2702.85|2695.15|2702.74|2695.04|2703.06|2695.36|2702.39|2694.69|33
1646858480000|2022-03-09 20:41:20|2702.9|2695.2|2702.75|2695.05|2702.9|2695.2|2702.52|2694.82|34
1646858490000|2022-03-09 20:41:30|2702.69|2694.99|2702.26|2694.56|2702.82|2695.12|2702.26|2694.56|20
1646858500000|2022-03-09 20:41:40|2702.18|2694.48|2701.5|2693.8|2702.37|2694.67|2701.14|2693.44|28
1646858510000|2022-03-09 20:41:50|2701.49|2693.79|2701.38|2693.68|2702.03|2694.33|2701.32|2693.62|27
1646858520000|2022-03-09 20:42:00|2701.36|2693.66|2700.81|2693.11|2701.41|2693.71|2700.81|2693.11|30
1646858530000|2022-03-09 20:42:10|2700.86|2693.16|2700.91|2693.21|2701.02|2693.32|2700.77|2693.07|31
1646858540000|2022-03-09 20:42:20|2700.8|2693.1|2700.8|2693.1|2701.68|2693.98|2700.65|2692.95|31
1646858550000|2022-03-09 20:42:30|2700.72|2693.02|2700.4|2692.7|2701.06|2693.36|2700.17|2692.47|29
1646858560000|2022-03-09 20:42:40|2700.34|2692.64|2700.57|2692.87|2700.57|2692.87|2700.22|2692.52|19
1646858570000|2022-03-09 20:42:50|2700.42|2692.72|2698.9|2691.2|2700.45|2692.75|2698.26|2690.56|32
1646858580000|2022-03-09 20:43:00|2698.94|2691.24|2698.83|2691.13|2699.11|2691.41|2698.59|2690.89|32
1646858590000|2022-03-09 20:43:10|2698.88|2691.18|2699.11|2691.41|2699.24|2691.54|2698.69|2690.99|27
1646858600000|2022-03-09 20:43:20|2699.1|2691.4|2699.28|2691.58|2699.29|2691.59|2698.83|2691.13|26
1646858610000|2022-03-09 20:43:30|2699.29|2691.59|2696.44|2688.74|2699.31|2691.61|2696.38|2688.68|33
1646858620000|2022-03-09 20:43:40|2696.62|2688.92|2697.38|2689.68|2697.49|2689.79|2696.45|2688.75|35
1646858630000|2022-03-09 20:43:50|2697.2|2689.5|2694.8|2687.1|2697.47|2689.77|2694.62|2686.92|36
1646858640000|2022-03-09 20:44:00|2694.93|2687.23|2695.33|2687.63|2695.35|2687.65|2694.17|2686.47|37
1646858650000|2022-03-09 20:44:10|2695.22|2687.52|2697.28|2689.58|2697.37|2689.67|2694.76|2687.06|39
1646858660000|2022-03-09 20:44:20|2697.27|2689.57|2695.35|2687.65|2697.8|2690.1|2695.33|2687.63|39
1646858670000|2022-03-09 20:44:30|2695.18|2687.48|2696.14|2688.44|2696.36|2688.66|2694.94|2687.24|37
1646858680000|2022-03-09 20:44:40|2696.15|2688.45|2695.71|2688.01|2696.24|2688.54|2695.63|2687.93|38
1646858690000|2022-03-09 20:44:50|2695.58|2687.88|2695.53|2687.83|2695.94|2688.24|2695.24|2687.54|35
1646858700000|2022-03-09 20:45:00|2695.51|2687.81|2696.91|2689.21|2696.91|2689.21|2694.47|2686.77|37
1646858710000|2022-03-09 20:45:10|2697.12|2689.42|2699.22|2691.52|2699.22|2691.52|2697.12|2689.42|32
1646858720000|2022-03-09 20:45:20|2699.96|2692.26|2701.24|2693.54|2701.76|2694.06|2699.96|2692.26|39
1646858730000|2022-03-09 20:45:30|2700.99|2693.29|2699.8|2692.1|2700.99|2693.29|2699.34|2691.64|36
1646858740000|2022-03-09 20:45:40|2699.68|2691.98|2699.43|2691.73|2699.71|2692.01|2699.41|2691.71|23
1646858750000|2022-03-09 20:45:50|2699.33|2691.63|2700.3|2692.6|2701.21|2693.51|2699.22|2691.52|32
1646858760000|2022-03-09 20:46:00|2700.4|2692.7|2701.05|2693.35|2701.14|2693.44|2700.12|2692.42|37
1646858770000|2022-03-09 20:46:10|2700.72|2693.02|2700.98|2693.28|2701.53|2693.83|2700.56|2692.86|36
1646858780000|2022-03-09 20:46:20|2700.59|2692.89|2701.44|2693.74|2701.51|2693.81|2700.56|2692.86|33
1646858790000|2022-03-09 20:46:30|2701.36|2693.66|2702.62|2694.92|2702.62|2694.92|2701.36|2693.66|31
1646858800000|2022-03-09 20:46:40|2702.52|2694.82|2702.24|2694.54|2702.91|2695.21|2702.24|2694.54|31
1646858810000|2022-03-09 20:46:50|2702.69|2694.99|2702.95|2695.25|2703.05|2695.35|2702.2|2694.5|28
1646858820000|2022-03-09 20:47:00|2702.86|2695.16|2702.98|2695.28|2703.23|2695.53|2702.48|2694.78|32
1646858830000|2022-03-09 20:47:10|2702.89|2695.19|2702.8|2695.1|2702.92|2695.22|2701.96|2694.26|34
1646858840000|2022-03-09 20:47:20|2702.73|2695.03|2703.11|2695.41|2703.28|2695.58|2702.73|2695.03|32
1646858850000|2022-03-09 20:47:30|2702.88|2695.18|2702.27|2694.57|2702.88|2695.18|2701.8|2694.1|35
1646858860000|2022-03-09 20:47:40|2702.46|2694.76|2703.05|2695.35|2703.05|2695.35|2702.3|2694.6|34
1646858870000|2022-03-09 20:47:50|2703.04|2695.34|2702.92|2695.22|2703.78|2696.08|2702.74|2695.04|32
1646858880000|2022-03-09 20:48:00|2702.96|2695.26|2703.15|2695.45|2703.16|2695.46|2702.25|2694.55|33
1646858890000|2022-03-09 20:48:10|2703.14|2695.44|2702.12|2694.42|2703.14|2695.44|2701.95|2694.25|22
1646858900000|2022-03-09 20:48:20|2702.26|2694.56|2702.52|2694.82|2702.7|2695|2702.06|2694.36|31
1646858910000|2022-03-09 20:48:30|2702.43|2694.73|2702.55|2694.85|2702.55|2694.85|2702.01|2694.31|26
1646858920000|2022-03-09 20:48:40|2702.5|2694.8|2702.04|2694.34|2702.64|2694.94|2701.71|2694.01|31
1646858930000|2022-03-09 20:48:50|2702.03|2694.33|2698.39|2690.69|2702.03|2694.33|2698.28|2690.58|38
1646858940000|2022-03-09 20:49:00|2698.22|2690.52|2697.8|2690.1|2698.5|2690.8|2696.2|2688.5|37
1646858950000|2022-03-09 20:49:10|2697.66|2689.96|2697.89|2690.19|2698.25|2690.55|2697.66|2689.96|31
1646858960000|2022-03-09 20:49:20|2697.69|2689.99|2698.38|2690.68|2698.89|2691.19|2697.69|2689.99|36
1646858970000|2022-03-09 20:49:30|2698.42|2690.72|2698.69|2690.99|2698.88|2691.18|2698.42|2690.72|28
1646858980000|2022-03-09 20:49:40|2698.7|2691|2698.93|2691.23|2698.96|2691.26|2698.63|2690.93|27
1646858990000|2022-03-09 20:49:50|2698.92|2691.22|2698.34|2690.64|2698.92|2691.22|2698.33|2690.63|31
1646859000000|2022-03-09 20:50:00|2698.48|2690.78|2699.58|2691.88|2700.37|2692.67|2698.46|2690.76|37
1646859010000|2022-03-09 20:50:10|2699.5|2691.8|2700.66|2692.96|2701.33|2693.63|2699.48|2691.78|39
1646859020000|2022-03-09 20:50:20|2700.33|2692.63|2699.5|2691.8|2700.9|2693.2|2699.36|2691.66|38
1646859030000|2022-03-09 20:50:30|2699.67|2691.97|2700.71|2693.01|2700.71|2693.01|2699.54|2691.84|38
1646859040000|2022-03-09 20:50:40|2700.74|2693.04|2700.29|2692.59|2701|2693.3|2699.8|2692.1|30
1646859050000|2022-03-09 20:50:50|2700.02|2692.32|2698.18|2690.48|2700.13|2692.43|2698.07|2690.37|38
1646859060000|2022-03-09 20:51:00|2698.01|2690.31|2697.08|2689.38|2698.08|2690.38|2696.83|2689.13|37
1646859070000|2022-03-09 20:51:10|2696.98|2689.28|2692.25|2684.55|2697.26|2689.56|2691.73|2684.03|31
1646859080000|2022-03-09 20:51:20|2692.44|2684.74|2689.43|2681.73|2692.74|2685.04|2689.43|2681.73|39
1646859090000|2022-03-09 20:51:30|2689.55|2681.85|2689.49|2681.79|2690.38|2682.68|2689.24|2681.54|38
1646859100000|2022-03-09 20:51:40|2689.51|2681.81|2690.29|2682.59|2690.65|2682.95|2689.34|2681.64|36
1646859110000|2022-03-09 20:51:50|2690.26|2682.56|2687.71|2680.01|2690.45|2682.75|2687.67|2679.97|33
1646859120000|2022-03-09 20:52:00|2687.77|2680.07|2687.13|2679.43|2687.87|2680.17|2686.88|2679.18|38
1646859130000|2022-03-09 20:52:10|2687.34|2679.64|2685.89|2678.19|2688|2680.3|2685.89|2678.19|38
1646859140000|2022-03-09 20:52:20|2686.01|2678.31|2685.96|2678.26|2686.32|2678.62|2685.43|2677.73|39
1646859150000|2022-03-09 20:52:30|2685.69|2677.99|2686.32|2678.62|2686.32|2678.62|2684.25|2676.55|39
1646859160000|2022-03-09 20:52:40|2686.01|2678.31|2687.86|2680.16|2688.41|2680.71|2686.01|2678.31|38
1646859170000|2022-03-09 20:52:50|2688.01|2680.31|2688.87|2681.17|2689.25|2681.55|2688.01|2680.31|38
1646859180000|2022-03-09 20:53:00|2689.06|2681.36|2688.47|2680.77|2689.06|2681.36|2687.29|2679.59|37
1646859190000|2022-03-09 20:53:10|2688.54|2680.84|2689.06|2681.36|2689.39|2681.69|2688.54|2680.84|32
1646859200000|2022-03-09 20:53:20|2689.09|2681.39|2691.85|2684.15|2691.87|2684.17|2689.09|2681.39|25
1646859210000|2022-03-09 20:53:30|2691.77|2684.07|2690.59|2682.89|2691.92|2684.22|2690.41|2682.71|37
1646859220000|2022-03-09 20:53:40|2690.64|2682.94|2689.94|2682.24|2690.64|2682.94|2689.47|2681.77|38
1646859230000|2022-03-09 20:53:50|2690.08|2682.38|2691.04|2683.34|2691.11|2683.41|2689.73|2682.03|35
1646859240000|2022-03-09 20:54:00|2691.1|2683.4|2690.21|2682.51|2691.1|2683.4|2689.92|2682.22|37
1646859250000|2022-03-09 20:54:10|2690.18|2682.48|2689.95|2682.25|2690.95|2683.25|2689.95|2682.25|29
1646859260000|2022-03-09 20:54:20|2689.92|2682.22|2689.37|2681.67|2690.13|2682.43|2689.3|2681.6|32
1646859270000|2022-03-09 20:54:30|2689.25|2681.55|2690.24|2682.54|2690.34|2682.64|2689.25|2681.55|35
1646859280000|2022-03-09 20:54:40|2690.11|2682.41|2694.15|2686.45|2694.42|2686.72|2690.11|2682.41|38
1646859290000|2022-03-09 20:54:50|2693.85|2686.15|2693.37|2685.67|2694.27|2686.57|2693.34|2685.64|37
1646859300000|2022-03-09 20:55:00|2693.33|2685.63|2691.09|2683.39|2693.37|2685.67|2691.09|2683.39|38
1646859310000|2022-03-09 20:55:10|2690.87|2683.17|2691.77|2684.07|2692.14|2684.44|2690.85|2683.15|39
1646859320000|2022-03-09 20:55:20|2691.37|2683.67|2691.5|2683.8|2691.7|2684|2691.16|2683.46|37
1646859330000|2022-03-09 20:55:30|2691.45|2683.75|2690.93|2683.23|2691.46|2683.76|2690.08|2682.38|35
1646859340000|2022-03-09 20:55:40|2690.88|2683.18|2690.43|2682.73|2691.14|2683.44|2690.29|2682.59|37
1646859350000|2022-03-09 20:55:50|2690.47|2682.77|2690.41|2682.71|2691|2683.3|2690.18|2682.48|34
1646859360000|2022-03-09 20:56:00|2690.39|2682.69|2690.2|2682.5|2690.6|2682.9|2690.14|2682.44|32
1646859370000|2022-03-09 20:56:10|2690.22|2682.52|2688.65|2680.95|2690.22|2682.52|2688.58|2680.88|35
1646859380000|2022-03-09 20:56:20|2688.78|2681.08|2687.6|2679.9|2688.78|2681.08|2687.56|2679.86|33
1646859390000|2022-03-09 20:56:30|2687.57|2679.87|2689.15|2681.45|2689.45|2681.75|2687.39|2679.69|36
1646859400000|2022-03-09 20:56:40|2688.88|2681.18|2688.58|2680.88|2688.92|2681.22|2688.21|2680.51|36
1646859410000|2022-03-09 20:56:50|2688.61|2680.91|2688.58|2680.88|2688.68|2680.98|2688.37|2680.67|33
1646859420000|2022-03-09 20:57:00|2688.72|2681.02|2688.45|2680.75|2689.44|2681.74|2688.45|2680.75|34
1646859430000|2022-03-09 20:57:10|2688.69|2680.99|2688.78|2681.08|2689.1|2681.4|2688.65|2680.95|31
1646859440000|2022-03-09 20:57:20|2688.75|2681.05|2688.27|2680.57|2688.75|2681.05|2688.11|2680.41|38
1646859450000|2022-03-09 20:57:30|2688.28|2680.58|2688.42|2680.72|2688.58|2680.88|2688.23|2680.53|24
1646859460000|2022-03-09 20:57:40|2688.47|2680.77|2688.34|2680.64|2688.51|2680.81|2688.23|2680.53|21
1646859470000|2022-03-09 20:57:50|2688.4|2680.7|2689.62|2681.92|2689.62|2681.92|2688.23|2680.53|29
1646859480000|2022-03-09 20:58:00|2689.58|2681.88|2688.41|2680.71|2689.58|2681.88|2688.4|2680.7|31
1646859490000|2022-03-09 20:58:10|2688.54|2680.84|2688.62|2680.92|2688.74|2681.04|2688.16|2680.46|31
1646859500000|2022-03-09 20:58:20|2688.63|2680.93|2688.52|2680.82|2688.63|2680.93|2688.34|2680.64|28
1646859510000|2022-03-09 20:58:30|2688.43|2680.73|2690.05|2682.35|2690.26|2682.56|2688.43|2680.73|31
1646859520000|2022-03-09 20:58:40|2689.79|2682.09|2689.56|2681.86|2690.25|2682.55|2689.25|2681.55|34
1646859530000|2022-03-09 20:58:50|2689.4|2681.7|2689.52|2681.82|2689.8|2682.1|2689.4|2681.7|33
1646859540000|2022-03-09 20:59:00|2689.49|2681.79|2690.65|2682.95|2690.78|2683.08|2689.49|2681.79|32
1646859550000|2022-03-09 20:59:10|2690.68|2682.98|2690.66|2682.96|2690.86|2683.16|2690.3|2682.6|29
1646859560000|2022-03-09 20:59:20|2690.58|2682.88|2690.92|2683.22|2691.05|2683.35|2690.56|2682.86|31
1646859570000|2022-03-09 20:59:30|2690.89|2683.19|2689.13|2681.43|2690.89|2683.19|2689.09|2681.39|34
1646859580000|2022-03-09 20:59:40|2689.16|2681.46|2689.07|2681.37|2689.17|2681.47|2688.89|2681.19|29
1646859590000|2022-03-09 20:59:50|2689.05|2681.35|2691.21|2683.51|2691.23|2683.53|2688.59|2680.89|38
1646859600000|2022-03-09 21:00:00|2691.43|2683.73|2690.85|2683.15|2691.44|2683.74|2690.59|2682.89|38
1646859610000|2022-03-09 21:00:10|2690.89|2683.19|2691.64|2683.94|2691.74|2684.04|2690.73|2683.03|39
1646859620000|2022-03-09 21:00:20|2691.04|2683.34|2691.33|2683.63|2691.9|2684.2|2691.04|2683.34|37
1646859630000|2022-03-09 21:00:30|2691.05|2683.35|2690.27|2682.57|2691.7|2684|2690.19|2682.49|37
1646859640000|2022-03-09 21:00:40|2689.98|2682.28|2690.21|2682.51|2690.34|2682.64|2689.48|2681.78|33
1646859650000|2022-03-09 21:00:50|2689.95|2682.25|2689.34|2681.64|2690.2|2682.5|2689.34|2681.64|32
1646859660000|2022-03-09 21:01:00|2689.35|2681.65|2689.46|2681.76|2689.83|2682.13|2689.22|2681.52|36
1646859670000|2022-03-09 21:01:10|2689.52|2681.82|2688.67|2680.97|2689.79|2682.09|2688.67|2680.97|36
1646859680000|2022-03-09 21:01:20|2688.71|2681.01|2689.47|2681.77|2689.47|2681.77|2688.58|2680.88|29
1646859690000|2022-03-09 21:01:30|2689.46|2681.76|2690.44|2682.74|2690.51|2682.81|2689.46|2681.76|35
1646859700000|2022-03-09 21:01:40|2690.52|2682.82|2690.4|2682.7|2690.55|2682.85|2690.29|2682.59|32
1646859710000|2022-03-09 21:01:50|2690.31|2682.61|2690.65|2682.95|2690.65|2682.95|2689.97|2682.27|29
1646859720000|2022-03-09 21:02:00|2690.66|2682.96|2693.22|2685.52|2693.26|2685.56|2690.66|2682.96|26
1646859730000|2022-03-09 21:02:10|2693.24|2685.54|2695.03|2687.33|2695.05|2687.35|2692.87|2685.17|26
1646859740000|2022-03-09 21:02:20|2695.01|2687.31|2695.18|2687.48|2695.81|2688.11|2694.95|2687.25|37
1646859750000|2022-03-09 21:02:30|2695.08|2687.38|2695.26|2687.56|2695.56|2687.86|2695.07|2687.37|34
1646859760000|2022-03-09 21:02:40|2695.22|2687.52|2695.09|2687.39|2695.78|2688.08|2695.06|2687.36|30
1646859770000|2022-03-09 21:02:50|2695.15|2687.45|2695.55|2687.85|2695.95|2688.25|2695.11|2687.41|34
1646859780000|2022-03-09 21:03:00|2695.39|2687.69|2695.85|2688.15|2695.86|2688.16|2695.39|2687.69|38
1646859790000|2022-03-09 21:03:10|2695.89|2688.19|2697.17|2689.47|2697.52|2689.82|2695.86|2688.16|40
1646859800000|2022-03-09 21:03:20|2697.35|2689.65|2697.32|2689.62|2697.56|2689.86|2696.9|2689.2|35
1646859810000|2022-03-09 21:03:30|2697.27|2689.57|2697.53|2689.83|2697.71|2690.01|2697.27|2689.57|32
1646859820000|2022-03-09 21:03:40|2697.56|2689.86|2698.96|2691.26|2699.05|2691.35|2697.56|2689.86|36
1646859830000|2022-03-09 21:03:50|2698.87|2691.17|2699.14|2691.44|2699.14|2691.44|2697.9|2690.2|37
1646859840000|2022-03-09 21:04:00|2699.16|2691.46|2699.5|2691.8|2699.5|2691.8|2699.05|2691.35|35
1646859850000|2022-03-09 21:04:10|2699.42|2691.72|2698.57|2690.87|2699.51|2691.81|2698.4|2690.7|37
1646859860000|2022-03-09 21:04:20|2698.62|2690.92|2698.49|2690.79|2698.8|2691.1|2698.3|2690.6|31
1646859870000|2022-03-09 21:04:30|2698.41|2690.71|2699.27|2691.57|2699.41|2691.71|2698.41|2690.71|35
1646859880000|2022-03-09 21:04:40|2699.23|2691.53|2698.69|2690.99|2699.41|2691.71|2698.69|2690.99|35
1646859890000|2022-03-09 21:04:50|2698.45|2690.75|2699.49|2691.79|2699.49|2691.79|2698.45|2690.75|35
1646859900000|2022-03-09 21:05:00|2699.4|2691.7|2700.98|2693.28|2701.13|2693.43|2699.32|2691.62|33
1646859910000|2022-03-09 21:05:10|2701.1|2693.4|2701.89|2694.19|2702.04|2694.34|2701.06|2693.36|34
1646859920000|2022-03-09 21:05:20|2701.84|2694.14|2701.76|2694.06|2701.88|2694.18|2701.6|2693.9|32
1646859930000|2022-03-09 21:05:30|2701.73|2694.03|2701.27|2693.57|2701.97|2694.27|2701.27|2693.57|30
1646859940000|2022-03-09 21:05:40|2701.31|2693.61|2699.68|2691.98|2701.31|2693.61|2699.5|2691.8|29
1646859950000|2022-03-09 21:05:50|2699.65|2691.95|2699.56|2691.86|2699.78|2692.08|2699.1|2691.4|27
1646859960000|2022-03-09 21:06:00|2699.64|2691.94|2700.56|2692.86|2700.56|2692.86|2699.19|2691.49|33
1646859970000|2022-03-09 21:06:10|2700.73|2693.03|2700.51|2692.81|2700.77|2693.07|2700.05|2692.35|35
1646859980000|2022-03-09 21:06:20|2700.27|2692.57|2700.91|2693.21|2700.97|2693.27|2700.06|2692.36|35
1646859990000|2022-03-09 21:06:30|2700.93|2693.23|2701.31|2693.61|2701.31|2693.61|2700.82|2693.12|35
1646860000000|2022-03-09 21:06:40|2701.27|2693.57|2700.71|2693.01|2701.34|2693.64|2700.38|2692.68|35
1646860010000|2022-03-09 21:06:50|2700.7|2693|2701.06|2693.36|2701.07|2693.37|2700.55|2692.85|33
1646860020000|2022-03-09 21:07:00|2701.11|2693.41|2701.66|2693.96|2701.75|2694.05|2700.88|2693.18|33
1646860030000|2022-03-09 21:07:10|2701.65|2693.95|2701.31|2693.61|2702.17|2694.47|2701.31|2693.61|33
1646860040000|2022-03-09 21:07:20|2701.34|2693.64|2701.71|2694.01|2701.71|2694.01|2701.27|2693.57|33
1646860050000|2022-03-09 21:07:30|2701.72|2694.02|2702.66|2694.96|2702.66|2694.96|2701.71|2694.01|28
1646860060000|2022-03-09 21:07:40|2702.74|2695.04|2701.69|2693.99|2702.8|2695.1|2701.69|2693.99|31
1646860070000|2022-03-09 21:07:50|2701.67|2693.97|2701.59|2693.89|2701.67|2693.97|2701.17|2693.47|31
1646860080000|2022-03-09 21:08:00|2701.56|2693.86|2701.54|2693.84|2701.65|2693.95|2701.23|2693.53|30
1646860090000|2022-03-09 21:08:10|2701.52|2693.82|2700.87|2693.17|2701.52|2693.82|2700.87|2693.17|37
1646860100000|2022-03-09 21:08:20|2700.81|2693.11|2699.48|2691.78|2700.87|2693.17|2699.44|2691.74|36
1646860110000|2022-03-09 21:08:30|2699.26|2691.56|2696.81|2689.11|2699.26|2691.56|2696.53|2688.83|38
1646860120000|2022-03-09 21:08:40|2696.75|2689.05|2697.29|2689.59|2697.29|2689.59|2696.62|2688.92|30
1646860130000|2022-03-09 21:08:50|2697.33|2689.63|2696.24|2688.54|2697.69|2689.99|2696.24|2688.54|34
1646860140000|2022-03-09 21:09:00|2696.22|2688.52|2694.34|2686.64|2696.22|2688.52|2694.29|2686.59|31
1646860150000|2022-03-09 21:09:10|2694.36|2686.66|2693.53|2685.83|2694.68|2686.98|2693.3|2685.6|32
1646860160000|2022-03-09 21:09:20|2693.99|2686.29|2694.12|2686.42|2694.4|2686.7|2693.67|2685.97|34
1646860170000|2022-03-09 21:09:30|2694.09|2686.39|2694.3|2686.6|2694.64|2686.94|2693.6|2685.9|34
1646860180000|2022-03-09 21:09:40|2694.44|2686.74|2692.7|2685|2694.54|2686.84|2692.25|2684.55|34
1646860190000|2022-03-09 21:09:50|2692.71|2685.01|2693|2685.3|2693.26|2685.56|2691.95|2684.25|32
1646860200000|2022-03-09 21:10:00|2692.95|2685.25|2692.67|2684.97|2693.17|2685.47|2691.65|2683.95|38
1646860210000|2022-03-09 21:10:10|2692.66|2684.96|2692.88|2685.18|2693.13|2685.43|2692.54|2684.84|36
1646860220000|2022-03-09 21:10:20|2692.93|2685.23|2692.85|2685.15|2693.17|2685.47|2692.57|2684.87|32
1646860230000|2022-03-09 21:10:30|2692.6|2684.9|2691.24|2683.54|2692.6|2684.9|2691.2|2683.5|36
1646860240000|2022-03-09 21:10:40|2691.23|2683.53|2691.46|2683.76|2691.53|2683.83|2690.49|2682.79|33
1646860250000|2022-03-09 21:10:50|2691.45|2683.75|2691.39|2683.69|2691.5|2683.8|2691.22|2683.52|32
1646860260000|2022-03-09 21:11:00|2691.38|2683.68|2691.8|2684.1|2691.8|2684.1|2691.01|2683.31|23
1646860270000|2022-03-09 21:11:10|2691.81|2684.11|2691.68|2683.98|2691.89|2684.19|2691.39|2683.69|33
1646860280000|2022-03-09 21:11:20|2691.5|2683.8|2690.8|2683.1|2691.73|2684.03|2690.8|2683.1|25
1646860290000|2022-03-09 21:11:30|2690.83|2683.13|2690.33|2682.63|2690.89|2683.19|2689.77|2682.07|33
1646860300000|2022-03-09 21:11:40|2690.01|2682.31|2690.23|2682.53|2690.75|2683.05|2689.87|2682.17|40
1646860310000|2022-03-09 21:11:50|2690.15|2682.45|2690.34|2682.64|2690.58|2682.88|2689.95|2682.25|34
1646860320000|2022-03-09 21:12:00|2690.23|2682.53|2687.32|2679.62|2690.96|2683.26|2687.28|2679.58|39
1646860330000|2022-03-09 21:12:10|2687.16|2679.46|2687.9|2680.2|2687.91|2680.21|2686.8|2679.1|39
1646860340000|2022-03-09 21:12:20|2687.91|2680.21|2688.86|2681.16|2688.86|2681.16|2687.79|2680.09|36
1646860350000|2022-03-09 21:12:30|2688.82|2681.12|2688.6|2680.9|2689.13|2681.43|2688.56|2680.86|40
1646860360000|2022-03-09 21:12:40|2688.62|2680.92|2689.44|2681.74|2689.54|2681.84|2688.58|2680.88|37
1646860370000|2022-03-09 21:12:50|2689.63|2681.93|2690.8|2683.1|2690.87|2683.17|2689.61|2681.91|30
1646860380000|2022-03-09 21:13:00|2690.86|2683.16|2689.61|2681.91|2691.11|2683.41|2689.32|2681.62|37
1646860390000|2022-03-09 21:13:10|2689.62|2681.92|2688.78|2681.08|2689.62|2681.92|2688.6|2680.9|36
1646860400000|2022-03-09 21:13:20|2688.8|2681.1|2690.33|2682.63|2690.42|2682.72|2688.8|2681.1|38
1646860410000|2022-03-09 21:13:30|2690.35|2682.65|2689.32|2681.62|2690.35|2682.65|2689.16|2681.46|38
1646860420000|2022-03-09 21:13:40|2689.25|2681.55|2690.58|2682.88|2691.67|2683.97|2689.25|2681.55|34
1646860430000|2022-03-09 21:13:50|2689.87|2682.17|2688.51|2680.81|2690.7|2683|2688.36|2680.66|40
1646860440000|2022-03-09 21:14:00|2688.22|2680.52|2688.01|2680.31|2688.78|2681.08|2687.55|2679.85|37
1646860450000|2022-03-09 21:14:10|2687.98|2680.28|2688.79|2681.09|2688.79|2681.09|2687.64|2679.94|38
1646860460000|2022-03-09 21:14:20|2688.8|2681.1|2690.07|2682.37|2690.33|2682.63|2688.8|2681.1|33
1646860470000|2022-03-09 21:14:30|2690|2682.3|2690.9|2683.2|2690.9|2683.2|2689.65|2681.95|33
1646860480000|2022-03-09 21:14:40|2690.95|2683.25|2690.17|2682.47|2691.19|2683.49|2689.84|2682.14|36
1646860490000|2022-03-09 21:14:50|2690.16|2682.46|2689.2|2681.5|2690.16|2682.46|2689.03|2681.33|32
1646860500000|2022-03-09 21:15:00|2689.03|2681.33|2689.65|2681.95|2690.04|2682.34|2689.03|2681.33|33
1646860510000|2022-03-09 21:15:10|2689.58|2681.88|2691.16|2683.46|2691.84|2684.14|2689.49|2681.79|36
1646860520000|2022-03-09 21:15:20|2691.2|2683.5|2691.72|2684.02|2691.83|2684.13|2691.2|2683.5|14
1646860530000|2022-03-09 21:15:30|2691.53|2683.83|2692.29|2684.59|2692.29|2684.59|2691.35|2683.65|30
1646860540000|2022-03-09 21:15:40|2692.3|2684.6|2693.09|2685.39|2693.59|2685.89|2692.3|2684.6|32
1646860550000|2022-03-09 21:15:50|2692.74|2685.04|2693.22|2685.52|2694|2686.3|2692.44|2684.74|32
1646860560000|2022-03-09 21:16:00|2693.21|2685.51|2693.46|2685.76|2694.65|2686.95|2693.08|2685.38|30
1646860570000|2022-03-09 21:16:10|2693.36|2685.66|2693.56|2685.86|2693.69|2685.99|2692.91|2685.21|24
1646860580000|2022-03-09 21:16:20|2693.55|2685.85|2693.88|2686.18|2694.35|2686.65|2693.03|2685.33|29
1646860590000|2022-03-09 21:16:30|2694.05|2686.35|2692.65|2684.95|2694.16|2686.46|2692.63|2684.93|18
1646860600000|2022-03-09 21:16:40|2692.6|2684.9|2692.88|2685.18|2692.89|2685.19|2691.35|2683.65|30
1646860610000|2022-03-09 21:16:50|2692.58|2684.88|2692.18|2684.48|2693.02|2685.32|2691.5|2683.8|21
1646860620000|2022-03-09 21:17:00|2691.99|2684.29|2691.94|2684.24|2692.75|2685.05|2691.67|2683.97|36
1646860630000|2022-03-09 21:17:10|2691.93|2684.23|2691.98|2684.28|2692.43|2684.73|2691.93|2684.23|28
1646860640000|2022-03-09 21:17:20|2692.03|2684.33|2692.45|2684.75|2692.84|2685.14|2692.03|2684.33|23
1646860650000|2022-03-09 21:17:30|2692.38|2684.68|2692.05|2684.35|2692.61|2684.91|2691.65|2683.95|12
1646860660000|2022-03-09 21:17:40|2692.02|2684.32|2691.4|2683.7|2692.09|2684.39|2691.4|2683.7|21
1646860670000|2022-03-09 21:17:50|2691.82|2684.12|2691.95|2684.25|2692.05|2684.35|2691.5|2683.8|24
1646860680000|2022-03-09 21:18:00|2691.96|2684.26|2689.78|2682.08|2692.13|2684.43|2689.78|2682.08|34
1646860690000|2022-03-09 21:18:10|2689.91|2682.21|2688.02|2680.32|2689.91|2682.21|2687.51|2679.81|30
1646860700000|2022-03-09 21:18:20|2687.42|2679.72|2689.02|2681.32|2689.05|2681.35|2687.42|2679.72|39
1646860710000|2022-03-09 21:18:30|2689.13|2681.43|2688.46|2680.76|2689.13|2681.43|2688.17|2680.47|28
1646860720000|2022-03-09 21:18:40|2688.33|2680.63|2688.37|2680.67|2688.64|2680.94|2688.26|2680.56|19
1646860730000|2022-03-09 21:18:50|2688.3|2680.6|2688.25|2680.55|2688.4|2680.7|2688.25|2680.55|13
1646860740000|2022-03-09 21:19:00|2688.24|2680.54|2687.54|2679.84|2688.33|2680.63|2687.41|2679.71|31
1646860750000|2022-03-09 21:19:10|2687.6|2679.9|2689.4|2681.7|2689.4|2681.7|2687.48|2679.78|25
1646860770000|2022-03-09 21:19:30|2689.6|2681.9|2691.9|2684.2|2691.92|2684.22|2689.4|2681.7|35
1646860780000|2022-03-09 21:19:40|2691.92|2684.22|2692.13|2684.43|2692.13|2684.43|2691.25|2683.55|25
1646860790000|2022-03-09 21:19:50|2691.55|2683.85|2692.16|2684.46|2692.16|2684.46|2690.34|2682.64|33
1646860800000|2022-03-09 21:20:00|2692.14|2684.44|2691.93|2684.23|2692.49|2684.79|2691.86|2684.16|30
1646860810000|2022-03-09 21:20:10|2692.02|2684.32|2692.37|2684.67|2692.53|2684.83|2691.86|2684.16|29
1646860820000|2022-03-09 21:20:20|2692.24|2684.54|2691.45|2683.75|2692.24|2684.54|2691.33|2683.63|26
1646860830000|2022-03-09 21:20:30|2691.24|2683.54|2691.6|2683.9|2692.02|2684.32|2691.24|2683.54|24
1646860840000|2022-03-09 21:20:40|2691.59|2683.89|2691.21|2683.51|2691.59|2683.89|2691.15|2683.45|17
1646860850000|2022-03-09 21:20:50|2691.3|2683.6|2690.67|2682.97|2691.8|2684.1|2690.67|2682.97|30
1646860860000|2022-03-09 21:21:00|2690.7|2683|2691.63|2683.93|2691.88|2684.18|2690.7|2683|32
1646860870000|2022-03-09 21:21:10|2691.55|2683.85|2691.54|2683.84|2691.91|2684.21|2691.21|2683.51|24
1646860880000|2022-03-09 21:21:20|2691.48|2683.78|2691.45|2683.75|2691.58|2683.88|2691.2|2683.5|14
1646860890000|2022-03-09 21:21:30|2691.5|2683.8|2690.5|2682.8|2691.58|2683.88|2690.22|2682.52|36
1646860900000|2022-03-09 21:21:40|2690.53|2682.83|2691.17|2683.47|2691.61|2683.91|2689.58|2681.88|37
1646860910000|2022-03-09 21:21:50|2691.2|2683.5|2691.49|2683.79|2691.49|2683.79|2690.9|2683.2|33
1646860920000|2022-03-09 21:22:00|2691.1|2683.4|2691.13|2683.43|2691.4|2683.7|2691.01|2683.31|32
1646860930000|2022-03-09 21:22:10|2691.23|2683.53|2691.22|2683.52|2691.46|2683.76|2691.07|2683.37|32
1646860940000|2022-03-09 21:22:20|2691.17|2683.47|2691.23|2683.53|2691.46|2683.76|2691.06|2683.36|22
1646860950000|2022-03-09 21:22:30|2691.1|2683.4|2691.32|2683.62|2691.43|2683.73|2691.08|2683.38|25
1646860960000|2022-03-09 21:22:40|2691.31|2683.61|2691.31|2683.61|2691.35|2683.65|2691.14|2683.44|16
1646860970000|2022-03-09 21:22:50|2691.27|2683.57|2689.73|2682.03|2691.46|2683.76|2689.56|2681.86|31
1646860980000|2022-03-09 21:23:00|2689.83|2682.13|2689.63|2681.93|2689.83|2682.13|2689.4|2681.7|23
1646860990000|2022-03-09 21:23:10|2689.64|2681.94|2691.75|2684.05|2691.75|2684.05|2689.55|2681.85|35
1646861000000|2022-03-09 21:23:20|2692.06|2684.36|2693.15|2685.45|2693.41|2685.71|2692.06|2684.36|35
1646861010000|2022-03-09 21:23:30|2693.21|2685.51|2693.38|2685.68|2693.38|2685.68|2693.13|2685.43|23
1646861020000|2022-03-09 21:23:40|2693.48|2685.78|2694.76|2687.06|2694.95|2687.25|2693.48|2685.78|33
1646861030000|2022-03-09 21:23:50|2694.79|2687.09|2694.61|2686.91|2694.9|2687.2|2694.25|2686.55|22
1646861040000|2022-03-09 21:24:00|2694.81|2687.11|2694.05|2686.35|2695.17|2687.47|2693.96|2686.26|33
1646861050000|2022-03-09 21:24:10|2694.06|2686.36|2694.26|2686.56|2694.26|2686.56|2693.98|2686.28|21
1646861060000|2022-03-09 21:24:20|2694.16|2686.46|2694.12|2686.42|2694.67|2686.97|2693.47|2685.77|33
1646861070000|2022-03-09 21:24:30|2694.15|2686.45|2694.56|2686.86|2694.58|2686.88|2694.15|2686.45|30
1646861080000|2022-03-09 21:24:40|2694.63|2686.93|2694.78|2687.08|2695.03|2687.33|2694.35|2686.65|26
1646861090000|2022-03-09 21:24:50|2694.84|2687.14|2693.18|2685.48|2694.98|2687.28|2692.93|2685.23|31
1646861100000|2022-03-09 21:25:00|2693.19|2685.49|2692.81|2685.11|2693.19|2685.49|2692.54|2684.84|37
1646861110000|2022-03-09 21:25:10|2692.83|2685.13|2694.28|2686.58|2694.32|2686.62|2692.83|2685.13|33
1646861120000|2022-03-09 21:25:20|2694.29|2686.59|2694.31|2686.61|2694.34|2686.64|2694.09|2686.39|22
1646861130000|2022-03-09 21:25:30|2694.24|2686.54|2694.12|2686.42|2694.24|2686.54|2693.51|2685.81|27
1646861140000|2022-03-09 21:25:40|2694.1|2686.4|2694.7|2687|2694.85|2687.15|2693.96|2686.26|34
1646861150000|2022-03-09 21:25:50|2694.53|2686.83|2694.26|2686.56|2694.53|2686.83|2694.12|2686.42|22
1646861160000|2022-03-09 21:26:00|2694.19|2686.49|2694.27|2686.57|2694.39|2686.69|2693.97|2686.27|27
1646861170000|2022-03-09 21:26:10|2694.17|2686.47|2694.17|2686.47|2694.37|2686.67|2694.12|2686.42|29
1646861180000|2022-03-09 21:26:20|2694.25|2686.55|2695|2687.3|2695.25|2687.55|2694.25|2686.55|30
1646861190000|2022-03-09 21:26:30|2695.01|2687.31|2694.99|2687.29|2695.15|2687.45|2694.93|2687.23|19
1646861200000|2022-03-09 21:26:40|2695.02|2687.32|2695.49|2687.79|2695.54|2687.84|2694.89|2687.19|26
1646861210000|2022-03-09 21:26:50|2695.34|2687.64|2695.03|2687.33|2695.34|2687.64|2695.03|2687.33|22
1646861220000|2022-03-09 21:27:00|2695.02|2687.32|2694.87|2687.17|2695.08|2687.38|2694.87|2687.17|25
1646861230000|2022-03-09 21:27:10|2694.91|2687.21|2696|2688.3|2696|2688.3|2694.77|2687.07|33
1646861240000|2022-03-09 21:27:20|2696.02|2688.32|2697.51|2689.81|2697.55|2689.85|2696|2688.3|31
1646861250000|2022-03-09 21:27:30|2697.53|2689.83|2697.09|2689.39|2697.53|2689.83|2697|2689.3|30
1646861260000|2022-03-09 21:27:40|2697.03|2689.33|2696.27|2688.57|2697.03|2689.33|2696.16|2688.46|26
1646861270000|2022-03-09 21:27:50|2696.26|2688.56|2697.48|2689.78|2697.53|2689.83|2696.26|2688.56|36
1646861280000|2022-03-09 21:28:00|2697.5|2689.8|2696.78|2689.08|2697.51|2689.81|2696.68|2688.98|31
1646861290000|2022-03-09 21:28:10|2696.77|2689.07|2695.87|2688.17|2696.93|2689.23|2695.76|2688.06|31
1646861300000|2022-03-09 21:28:20|2695.74|2688.04|2696.04|2688.34|2696.04|2688.34|2695.65|2687.95|21
1646861310000|2022-03-09 21:28:30|2696.03|2688.33|2696.4|2688.7|2696.43|2688.73|2696.03|2688.33|16
1646861320000|2022-03-09 21:28:40|2696.39|2688.69|2696.01|2688.31|2696.39|2688.69|2695.94|2688.24|21
1646861330000|2022-03-09 21:28:50|2696.02|2688.32|2696.81|2689.11|2696.81|2689.11|2696.02|2688.32|21
1646861340000|2022-03-09 21:29:00|2696.82|2689.12|2696.96|2689.26|2697.45|2689.75|2696.82|2689.12|30
1646861350000|2022-03-09 21:29:10|2696.97|2689.27|2697.38|2689.68|2697.38|2689.68|2696.8|2689.1|29
1646861360000|2022-03-09 21:29:20|2697.4|2689.7|2698.26|2690.56|2698.28|2690.58|2697.4|2689.7|25
1646861370000|2022-03-09 21:29:30|2698.24|2690.54|2699.21|2691.51|2699.41|2691.71|2698.13|2690.43|21
1646861380000|2022-03-09 21:29:40|2699.14|2691.44|2698.95|2691.25|2699.14|2691.44|2698.87|2691.17|28
1646861390000|2022-03-09 21:29:50|2698.94|2691.24|2698.44|2690.74|2698.94|2691.24|2698.44|2690.74|18
1646861400000|2022-03-09 21:30:00|2698.45|2690.75|2698.62|2690.92|2698.75|2691.05|2698.43|2690.73|29
1646861410000|2022-03-09 21:30:10|2699.01|2691.31|2698.73|2691.03|2699.08|2691.38|2698.67|2690.97|24
1646861420000|2022-03-09 21:30:20|2698.72|2691.02|2698.88|2691.18|2699.12|2691.42|2698.68|2690.98|25
1646861430000|2022-03-09 21:30:30|2698.87|2691.17|2698.73|2691.03|2699.54|2691.84|2698.72|2691.02|24
1646861440000|2022-03-09 21:30:40|2698.84|2691.14|2697.72|2690.02|2699.12|2691.42|2697.72|2690.02|31
1646861450000|2022-03-09 21:30:50|2697.58|2689.88|2697.77|2690.07|2697.88|2690.18|2697.32|2689.62|24
1646861460000|2022-03-09 21:31:00|2697.51|2689.81|2698.03|2690.33|2698.08|2690.38|2697.31|2689.61|32
1646861470000|2022-03-09 21:31:10|2698.04|2690.34|2697.37|2689.67|2698.86|2691.16|2697.31|2689.61|31
1646861480000|2022-03-09 21:31:20|2697.45|2689.75|2696.62|2688.92|2698.86|2691.16|2696.56|2688.86|28
1646861490000|2022-03-09 21:31:30|2696.64|2688.94|2697.12|2689.42|2697.46|2689.76|2696.64|2688.94|32
1646861500000|2022-03-09 21:31:40|2697.36|2689.66|2697.09|2689.39|2697.36|2689.66|2696.58|2688.88|20
1646861510000|2022-03-09 21:31:50|2697.08|2689.38|2697.46|2689.76|2697.46|2689.76|2696.37|2688.67|20
1646861520000|2022-03-09 21:32:00|2697.21|2689.51|2696.86|2689.16|2697.46|2689.76|2696.65|2688.95|23
1646861530000|2022-03-09 21:32:10|2696.6|2688.9|2696.1|2688.4|2696.86|2689.16|2695.67|2687.97|21
1646861540000|2022-03-09 21:32:20|2696.59|2688.89|2696.44|2688.74|2696.99|2689.29|2695.86|2688.16|31
1646861550000|2022-03-09 21:32:30|2696.41|2688.71|2696.57|2688.87|2696.72|2689.02|2696.41|2688.71|20
1646861560000|2022-03-09 21:32:40|2696.67|2688.97|2694.42|2686.72|2696.86|2689.16|2694.29|2686.59|32
1646861570000|2022-03-09 21:32:50|2694.32|2686.62|2693.38|2685.68|2694.49|2686.79|2692.8|2685.1|27
1646861580000|2022-03-09 21:33:00|2693.43|2685.73|2693.2|2685.5|2693.61|2685.91|2693.18|2685.48|33
1646861590000|2022-03-09 21:33:10|2693.23|2685.53|2693.31|2685.61|2693.97|2686.27|2693.2|2685.5|30
1646861600000|2022-03-09 21:33:20|2693.13|2685.43|2693.18|2685.48|2693.3|2685.6|2692.79|2685.09|33
1646861610000|2022-03-09 21:33:30|2693.22|2685.52|2693.02|2685.32|2693.47|2685.77|2692.94|2685.24|33
1646861620000|2022-03-09 21:33:40|2692.9|2685.2|2692.62|2684.92|2693.07|2685.37|2692.04|2684.34|36
1646861630000|2022-03-09 21:33:50|2692.63|2684.93|2692.75|2685.05|2692.75|2685.05|2692.25|2684.55|27
1646861640000|2022-03-09 21:34:00|2692.74|2685.04|2691.97|2684.27|2692.74|2685.04|2691.64|2683.94|31
1646861650000|2022-03-09 21:34:10|2691.91|2684.21|2691.4|2683.7|2691.91|2684.21|2690.46|2682.76|37
1646861660000|2022-03-09 21:34:20|2691.39|2683.69|2692.21|2684.51|2692.55|2684.85|2690.8|2683.1|34
1646861670000|2022-03-09 21:34:30|2692.37|2684.67|2692.1|2684.4|2692.44|2684.74|2692.07|2684.37|34
1646861680000|2022-03-09 21:34:40|2692|2684.3|2692.24|2684.54|2692.41|2684.71|2692|2684.3|34
1646861690000|2022-03-09 21:34:50|2692.25|2684.55|2692.51|2684.81|2692.52|2684.82|2691.86|2684.16|29
1646861700000|2022-03-09 21:35:00|2692.5|2684.8|2692.55|2684.85|2693.21|2685.51|2692.11|2684.41|32
1646861710000|2022-03-09 21:35:10|2692.1|2684.4|2694.1|2686.4|2694.1|2686.4|2692.1|2684.4|32
1646861720000|2022-03-09 21:35:20|2694.05|2686.35|2693.02|2685.32|2694.45|2686.75|2691.86|2684.16|36
1646861730000|2022-03-09 21:35:30|2693.16|2685.46|2693.74|2686.04|2694.1|2686.4|2693.1|2685.4|37
1646861740000|2022-03-09 21:35:40|2693.63|2685.93|2693.52|2685.82|2693.87|2686.17|2693.02|2685.32|37
1646861750000|2022-03-09 21:35:50|2693.44|2685.74|2693.56|2685.86|2693.66|2685.96|2693.11|2685.41|32
1646861760000|2022-03-09 21:36:00|2693.35|2685.65|2692.88|2685.18|2693.69|2685.99|2692.88|2685.18|31
1646861770000|2022-03-09 21:36:10|2692.47|2684.77|2694.74|2687.04|2694.79|2687.09|2692.14|2684.44|37
1646861780000|2022-03-09 21:36:20|2694.68|2686.98|2695.65|2687.95|2695.81|2688.11|2694.51|2686.81|32
1646861790000|2022-03-09 21:36:30|2695.64|2687.94|2697.2|2689.5|2697.43|2689.73|2695.64|2687.94|36
1646861800000|2022-03-09 21:36:40|2697.21|2689.51|2697.39|2689.69|2697.4|2689.7|2696.97|2689.27|29
1646861810000|2022-03-09 21:36:50|2697.38|2689.68|2698.53|2690.83|2698.7|2691|2697.33|2689.63|28
1646861820000|2022-03-09 21:37:00|2698.56|2690.86|2698.77|2691.07|2698.77|2691.07|2698.48|2690.78|36
1646861830000|2022-03-09 21:37:10|2698.66|2690.96|2698.28|2690.58|2698.8|2691.1|2697.99|2690.29|35
1646861840000|2022-03-09 21:37:20|2698.34|2690.64|2698.17|2690.47|2698.6|2690.9|2697.5|2689.8|31
1646861850000|2022-03-09 21:37:30|2698.22|2690.52|2698.22|2690.52|2698.51|2690.81|2698.2|2690.5|28
1646861860000|2022-03-09 21:37:40|2698.1|2690.4|2699.42|2691.72|2699.42|2691.72|2698.1|2690.4|26
1646861870000|2022-03-09 21:37:50|2699.43|2691.73|2699.29|2691.59|2700.31|2692.61|2698.98|2691.28|32
1646861880000|2022-03-09 21:38:00|2699.3|2691.6|2697.26|2689.56|2699.31|2691.61|2697.26|2689.56|32
1646861890000|2022-03-09 21:38:10|2697.33|2689.63|2698.32|2690.62|2698.32|2690.62|2696.98|2689.28|35
1646861900000|2022-03-09 21:38:20|2698.35|2690.65|2699.64|2691.94|2699.64|2691.94|2698.35|2690.65|34
1646861910000|2022-03-09 21:38:30|2699.63|2691.93|2697.81|2690.11|2699.69|2691.99|2697.39|2689.69|34
1646861920000|2022-03-09 21:38:40|2697.75|2690.05|2698.76|2691.06|2698.76|2691.06|2697.4|2689.7|35
1646861930000|2022-03-09 21:38:50|2698.75|2691.05|2698.9|2691.2|2699.02|2691.32|2698.67|2690.97|26
1646861940000|2022-03-09 21:39:00|2698.92|2691.22|2699.02|2691.32|2699.02|2691.32|2698.54|2690.84|32
1646861950000|2022-03-09 21:39:10|2698.88|2691.18|2698.83|2691.13|2699.11|2691.41|2698.83|2691.13|19
1646861960000|2022-03-09 21:39:20|2698.87|2691.17|2698.97|2691.27|2698.97|2691.27|2698.24|2690.54|27
1646861970000|2022-03-09 21:39:30|2698.98|2691.28|2700.5|2692.8|2700.5|2692.8|2698.89|2691.19|37
1646861980000|2022-03-09 21:39:40|2700.51|2692.81|2700.28|2692.58|2700.51|2692.81|2699.66|2691.96|31
1646861990000|2022-03-09 21:39:50|2700.24|2692.54|2703.46|2695.76|2703.49|2695.79|2700.24|2692.54|33
1646862000000|2022-03-09 21:40:00|2703.47|2695.77|2704.97|2697.27|2706.18|2698.48|2703.47|2695.77|35
1646862010000|2022-03-09 21:40:10|2705.06|2697.36|2705.89|2698.19|2707.16|2699.46|2704.37|2696.67|38
1646862020000|2022-03-09 21:40:20|2705.84|2698.14|2706.84|2699.14|2707.34|2699.64|2704.63|2696.93|38
1646862030000|2022-03-09 21:40:30|2707.1|2699.4|2708.36|2700.66|2708.36|2700.66|2706.19|2698.49|39
1646862040000|2022-03-09 21:40:40|2708.44|2700.74|2707.99|2700.29|2708.97|2701.27|2707.77|2700.07|37
1646862050000|2022-03-09 21:40:50|2708.26|2700.56|2706.66|2698.96|2708.31|2700.61|2706.45|2698.75|35
1646862060000|2022-03-09 21:41:00|2706.62|2698.92|2706.26|2698.56|2707.14|2699.44|2706.03|2698.33|39
1646862070000|2022-03-09 21:41:10|2706.22|2698.52|2706.75|2699.05|2707.56|2699.86|2705.81|2698.11|35
1646862080000|2022-03-09 21:41:20|2706.89|2699.19|2706.97|2699.27|2707.2|2699.5|2706.59|2698.89|30
1646862090000|2022-03-09 21:41:30|2706.83|2699.13|2706.66|2698.96|2706.88|2699.18|2706.04|2698.34|26
1646862100000|2022-03-09 21:41:40|2706.67|2698.97|2705.15|2697.45|2706.98|2699.28|2704.76|2697.06|35
1646862110000|2022-03-09 21:41:50|2705.41|2697.71|2705.48|2697.78|2705.53|2697.83|2704.46|2696.76|37
1646862120000|2022-03-09 21:42:00|2704.95|2697.25|2704.38|2696.68|2705.02|2697.32|2703.76|2696.06|37
1646862130000|2022-03-09 21:42:10|2704.37|2696.67|2703.21|2695.51|2704.37|2696.67|2702.57|2694.87|36
1646862140000|2022-03-09 21:42:20|2703.11|2695.41|2703.1|2695.4|2703.11|2695.41|2701.28|2693.58|37
1646862150000|2022-03-09 21:42:30|2702.96|2695.26|2702.92|2695.22|2703.23|2695.53|2702.35|2694.65|31
1646862160000|2022-03-09 21:42:40|2702.96|2695.26|2700.74|2693.04|2702.98|2695.28|2700.72|2693.02|31
1646862170000|2022-03-09 21:42:50|2700.59|2692.89|2701.2|2693.5|2702.13|2694.43|2700.59|2692.89|35
1646862180000|2022-03-09 21:43:00|2701.24|2693.54|2700.95|2693.25|2701.48|2693.78|2700.68|2692.98|30
1646862190000|2022-03-09 21:43:10|2700.94|2693.24|2700.6|2692.9|2701.18|2693.48|2700.56|2692.86|30
1646862200000|2022-03-09 21:43:20|2700.63|2692.93|2701|2693.3|2701.15|2693.45|2700.62|2692.92|27
1646862210000|2022-03-09 21:43:30|2700.9|2693.2|2700.51|2692.81|2701.55|2693.85|2700.51|2692.81|27
1646862220000|2022-03-09 21:43:40|2701.05|2693.35|2700.88|2693.18|2701.2|2693.5|2700.66|2692.96|29
1646862230000|2022-03-09 21:43:50|2700.74|2693.04|2703.05|2695.35|2703.05|2695.35|2700.7|2693|33
1646862240000|2022-03-09 21:44:00|2703.06|2695.36|2702.13|2694.43|2703.06|2695.36|2701.62|2693.92|32
1646862250000|2022-03-09 21:44:10|2701.61|2693.91|2701.72|2694.02|2701.98|2694.28|2701.31|2693.61|29
1646862260000|2022-03-09 21:44:20|2701.71|2694.01|2703.85|2696.15|2704.06|2696.36|2701.71|2694.01|34
1646862270000|2022-03-09 21:44:30|2703.84|2696.14|2703.1|2695.4|2703.84|2696.14|2702.5|2694.8|35
1646862280000|2022-03-09 21:44:40|2702.97|2695.27|2702.97|2695.27|2703.13|2695.43|2702.05|2694.35|35
1646862290000|2022-03-09 21:44:50|2702.95|2695.25|2702.03|2694.33|2702.95|2695.25|2702.03|2694.33|30
1646862300000|2022-03-09 21:45:00|2702.02|2694.32|2701.81|2694.11|2702.46|2694.76|2701.76|2694.06|30
1646862310000|2022-03-09 21:45:10|2701.8|2694.1|2701.57|2693.87|2701.86|2694.16|2701.57|2693.87|17
1646862320000|2022-03-09 21:45:20|2701.58|2693.88|2701.84|2694.14|2702.14|2694.44|2701.48|2693.78|26
1646862330000|2022-03-09 21:45:30|2701.85|2694.15|2701.84|2694.14|2702.27|2694.57|2701.56|2693.86|28
1646862340000|2022-03-09 21:45:40|2701.83|2694.13|2701.43|2693.73|2701.94|2694.24|2701.14|2693.44|25
1646862350000|2022-03-09 21:45:50|2701.48|2693.78|2701.67|2693.97|2701.67|2693.97|2701.15|2693.45|21
1646862360000|2022-03-09 21:46:00|2701.41|2693.71|2700.93|2693.23|2701.67|2693.97|2700.93|2693.23|24
1646862370000|2022-03-09 21:46:10|2700.85|2693.15|2701.35|2693.65|2701.67|2693.97|2700.46|2692.76|36
1646862380000|2022-03-09 21:46:20|2701.46|2693.76|2701.5|2693.8|2701.67|2693.97|2700.9|2693.2|23
1646862390000|2022-03-09 21:46:30|2701.24|2693.54|2701.33|2693.63|2701.45|2693.75|2701.2|2693.5|28
1646862400000|2022-03-09 21:46:40|2701.55|2693.85|2701.34|2693.64|2701.67|2693.97|2701.1|2693.4|20
1646862410000|2022-03-09 21:46:50|2701.38|2693.68|2702.39|2694.69|2702.39|2694.69|2701.33|2693.63|35
1646862420000|2022-03-09 21:47:00|2702.4|2694.7|2702.95|2695.25|2703.46|2695.76|2702.4|2694.7|32
1646862430000|2022-03-09 21:47:10|2702.94|2695.24|2703.43|2695.73|2703.5|2695.8|2702.94|2695.24|31
1646862440000|2022-03-09 21:47:20|2703.37|2695.67|2703.72|2696.02|2704.29|2696.59|2703.09|2695.39|37
1646862450000|2022-03-09 21:47:30|2704.01|2696.31|2706.39|2698.69|2707.02|2699.32|2703.68|2695.98|38
1646862460000|2022-03-09 21:47:40|2706.35|2698.65|2707.2|2699.5|2707.58|2699.88|2705.92|2698.22|34
1646862470000|2022-03-09 21:47:50|2707.56|2699.86|2708.17|2700.47|2708.28|2700.58|2707.2|2699.5|30
1646862480000|2022-03-09 21:48:00|2708.05|2700.35|2708.28|2700.58|2708.35|2700.65|2707.29|2699.59|32
1646862490000|2022-03-09 21:48:10|2708.26|2700.56|2707.76|2700.06|2708.4|2700.7|2707.73|2700.03|36
1646862500000|2022-03-09 21:48:20|2707.7|2700|2707.13|2699.43|2707.7|2700|2707.03|2699.33|27
1646862510000|2022-03-09 21:48:30|2707.14|2699.44|2706.25|2698.55|2707.21|2699.51|2706.06|2698.36|35
1646862520000|2022-03-09 21:48:40|2706.17|2698.47|2706.46|2698.76|2706.51|2698.81|2705.81|2698.11|33
1646862530000|2022-03-09 21:48:50|2706.45|2698.75|2706.64|2698.94|2706.66|2698.96|2706.4|2698.7|21
1646862540000|2022-03-09 21:49:00|2706.58|2698.88|2706.63|2698.93|2706.71|2699.01|2706.48|2698.78|32
1646862550000|2022-03-09 21:49:10|2706.62|2698.92|2705.99|2698.29|2706.64|2698.94|2705.74|2698.04|23
1646862560000|2022-03-09 21:49:20|2706.01|2698.31|2705.83|2698.13|2706.07|2698.37|2705.49|2697.79|32
1646862570000|2022-03-09 21:49:30|2705.85|2698.15|2705.91|2698.21|2706.12|2698.42|2705.84|2698.14|28
1646862580000|2022-03-09 21:49:40|2705.97|2698.27|2706.21|2698.51|2706.22|2698.52|2705.7|2698|28
1646862590000|2022-03-09 21:49:50|2706.24|2698.54|2706.42|2698.72|2706.77|2699.07|2706.07|2698.37|30
1646862600000|2022-03-09 21:50:00|2706.45|2698.75|2707.24|2699.54|2707.38|2699.68|2706.45|2698.75|37
1646862610000|2022-03-09 21:50:10|2707.06|2699.36|2707.51|2699.81|2707.8|2700.1|2707.04|2699.34|30
1646862620000|2022-03-09 21:50:20|2707.17|2699.47|2707.42|2699.72|2707.84|2700.14|2706.93|2699.23|34
1646862630000|2022-03-09 21:50:30|2707.4|2699.7|2708.7|2701|2708.77|2701.07|2707.32|2699.62|34
1646862640000|2022-03-09 21:50:40|2708.74|2701.04|2708.95|2701.25|2708.95|2701.25|2707.99|2700.29|33
1646862650000|2022-03-09 21:50:50|2708.94|2701.24|2708.98|2701.28|2709.21|2701.51|2708.69|2700.99|30
1646862660000|2022-03-09 21:51:00|2709.01|2701.31|2710.53|2702.83|2711.03|2703.33|2709.01|2701.31|39
1646862670000|2022-03-09 21:51:10|2710.72|2703.02|2709.89|2702.19|2710.77|2703.07|2709.38|2701.68|36
1646862680000|2022-03-09 21:51:20|2709.88|2702.18|2712.15|2704.45|2712.46|2704.76|2709.1|2701.4|37
1646862690000|2022-03-09 21:51:30|2712.19|2704.49|2713.06|2705.36|2713.26|2705.56|2712.11|2704.41|39
1646862700000|2022-03-09 21:51:40|2713.14|2705.44|2713.32|2705.62|2713.67|2705.97|2712.8|2705.1|28
1646862710000|2022-03-09 21:51:50|2713.63|2705.93|2715.38|2707.68|2715.47|2707.77|2713.18|2705.48|37
1646862720000|2022-03-09 21:52:00|2715.6|2707.9|2716.49|2708.79|2716.74|2709.04|2715.6|2707.9|39
1646862730000|2022-03-09 21:52:10|2716.11|2708.41|2712.32|2704.62|2716.39|2708.69|2711.73|2704.03|37
1646862740000|2022-03-09 21:52:20|2712.43|2704.73|2712.41|2704.71|2713.41|2705.71|2711.86|2704.16|34
1646862750000|2022-03-09 21:52:30|2712.99|2705.29|2711.82|2704.12|2713.11|2705.41|2711.64|2703.94|29
1646862760000|2022-03-09 21:52:40|2711.92|2704.22|2711.84|2704.14|2712.2|2704.5|2710.83|2703.13|33
1646862770000|2022-03-09 21:52:50|2711.86|2704.16|2711.81|2704.11|2712.09|2704.39|2711.53|2703.83|26
1646862780000|2022-03-09 21:53:00|2712.06|2704.36|2711.83|2704.13|2712.06|2704.36|2711.46|2703.76|21
1646862790000|2022-03-09 21:53:10|2711.8|2704.1|2711.98|2704.28|2712.2|2704.5|2711.63|2703.93|19
1646862800000|2022-03-09 21:53:20|2711.9|2704.2|2711.84|2704.14|2712.2|2704.5|2711.49|2703.79|26
1646862810000|2022-03-09 21:53:30|2711.47|2703.77|2710.7|2703|2712.2|2704.5|2710.08|2702.38|29
1646862820000|2022-03-09 21:53:40|2710.78|2703.08|2710.52|2702.82|2711.33|2703.63|2710.44|2702.74|33
1646862830000|2022-03-09 21:53:50|2710.54|2702.84|2710.94|2703.24|2712.01|2704.31|2710.2|2702.5|29
1646862840000|2022-03-09 21:54:00|2711.43|2703.73|2711.45|2703.75|2712.2|2704.5|2710.37|2702.67|35
1646862850000|2022-03-09 21:54:10|2711.48|2703.78|2712.22|2704.52|2712.25|2704.55|2711.31|2703.61|31
1646862860000|2022-03-09 21:54:20|2712.23|2704.53|2712.14|2704.44|2712.28|2704.58|2711.56|2703.86|35
1646862870000|2022-03-09 21:54:30|2712.15|2704.45|2712.07|2704.37|2712.46|2704.76|2712.07|2704.37|31
1646862880000|2022-03-09 21:54:40|2712.06|2704.36|2712.74|2705.04|2713.18|2705.48|2712.06|2704.36|33
1646862890000|2022-03-09 21:54:50|2712.36|2704.66|2712.46|2704.76|2712.53|2704.83|2712.13|2704.43|34
1646862900000|2022-03-09 21:55:00|2712.49|2704.79|2711.88|2704.18|2712.62|2704.92|2711.57|2703.87|33
1646862910000|2022-03-09 21:55:10|2712.15|2704.45|2712.15|2704.45|2712.32|2704.62|2711.78|2704.08|34
1646862920000|2022-03-09 21:55:20|2712.13|2704.43|2712.21|2704.51|2712.53|2704.83|2711.75|2704.05|29
1646862930000|2022-03-09 21:55:30|2711.85|2704.15|2711.31|2703.61|2712.39|2704.69|2710.76|2703.06|38
1646862940000|2022-03-09 21:55:40|2711.13|2703.43|2710.66|2702.96|2711.22|2703.52|2710.04|2702.34|35
1646862950000|2022-03-09 21:55:50|2710.99|2703.29|2711.85|2704.15|2711.85|2704.15|2710.02|2702.32|32
1646862960000|2022-03-09 21:56:00|2711.88|2704.18|2712.73|2705.03|2713.29|2705.59|2711.52|2703.82|40
1646862970000|2022-03-09 21:56:10|2713.32|2705.62|2712.81|2705.11|2714.95|2707.25|2712.56|2704.86|37
1646862980000|2022-03-09 21:56:20|2712.83|2705.13|2710.34|2702.64|2712.83|2705.13|2709.36|2701.66|40
1646862990000|2022-03-09 21:56:30|2710.82|2703.12|2710.92|2703.22|2711.19|2703.49|2709.06|2701.36|38
1646863000000|2022-03-09 21:56:40|2710.8|2703.1|2711.63|2703.93|2711.63|2703.93|2710.72|2703.02|29
1646863010000|2022-03-09 21:56:50|2711.81|2704.11|2711.23|2703.53|2712.04|2704.34|2711.17|2703.47|33
1646863020000|2022-03-09 21:57:00|2711.1|2703.4|2710.59|2702.89|2711.27|2703.57|2710.25|2702.55|31
1646863030000|2022-03-09 21:57:10|2710.6|2702.9|2712.85|2705.15|2712.85|2705.15|2710.6|2702.9|33
1646863040000|2022-03-09 21:57:20|2712.73|2705.03|2713.88|2706.18|2714.12|2706.42|2712.7|2705|32
1646863050000|2022-03-09 21:57:30|2713.92|2706.22|2713.21|2705.51|2714.1|2706.4|2712.9|2705.2|30
1646863060000|2022-03-09 21:57:40|2712.89|2705.19|2713.46|2705.76|2714.1|2706.4|2712.84|2705.14|31
1646863070000|2022-03-09 21:57:50|2714.03|2706.33|2713.31|2705.61|2714.28|2706.58|2713.18|2705.48|36
1646863080000|2022-03-09 21:58:00|2713.32|2705.62|2713.81|2706.11|2714.19|2706.49|2713.09|2705.39|37
1646863090000|2022-03-09 21:58:10|2713.92|2706.22|2713.14|2705.44|2714.16|2706.46|2712.98|2705.28|34
1646863100000|2022-03-09 21:58:20|2713.11|2705.41|2712.48|2704.78|2713.31|2705.61|2712.01|2704.31|26
1646863110000|2022-03-09 21:58:30|2711.57|2703.87|2711.56|2703.86|2712.48|2704.78|2711.47|2703.77|26
1646863120000|2022-03-09 21:58:40|2711.43|2703.73|2713.18|2705.48|2713.36|2705.66|2711.43|2703.73|28
1646863130000|2022-03-09 21:58:50|2713.13|2705.43|2713.19|2705.49|2713.39|2705.69|2713.13|2705.43|27
1646863140000|2022-03-09 21:59:00|2713.18|2705.48|2711.07|2703.37|2713.33|2705.63|2711.07|2703.37|33
1646863150000|2022-03-09 21:59:10|2711.3|2703.6|2711.86|2704.16|2711.86|2704.16|2710.83|2703.13|39
1646863160000|2022-03-09 21:59:20|2711.98|2704.28|2711.66|2703.96|2712.44|2704.74|2711.4|2703.7|35
1646863170000|2022-03-09 21:59:30|2711.87|2704.17|2712.08|2704.38|2712.25|2704.55|2711.87|2704.17|25
1646863180000|2022-03-09 21:59:40|2712.07|2704.37|2712.2|2704.5|2712.23|2704.53|2712.02|2704.32|22
1646863190000|2022-03-09 21:59:50|2712.21|2704.51|2712.21|2704.51|2712.21|2704.51|2712.08|2704.38|28
1646863200000|2022-03-09 22:00:00|2712.18|2704.48|2710.88|2703.18|2712.2|2704.5|2710.86|2703.16|32
1646863210000|2022-03-09 22:00:10|2710.89|2703.19|2710.71|2703.01|2710.89|2703.19|2710.71|2703.01|15
1646863220000|2022-03-09 22:00:20|2710.78|2703.08|2710|2702.3|2710.78|2703.08|2709.94|2702.24|33
1646863230000|2022-03-09 22:00:30|2710.01|2702.31|2710.03|2702.33|2710.07|2702.37|2709.98|2702.28|23
1646863240000|2022-03-09 22:00:40|2710.02|2702.32|2710.13|2702.43|2710.17|2702.47|2709.99|2702.29|25
1646863250000|2022-03-09 22:00:50|2710.08|2702.38|2711.36|2703.66|2711.36|2703.66|2710.04|2702.34|26
1646863260000|2022-03-09 22:01:00|2711.32|2703.62|2711.74|2704.04|2711.74|2704.04|2711.32|2703.62|14
1646863270000|2022-03-09 22:01:10|2711.72|2704.02|2710.94|2703.24|2711.74|2704.04|2710.94|2703.24|24
1646863280000|2022-03-09 22:01:20|2710.98|2703.28|2710.56|2702.86|2711.05|2703.35|2710.35|2702.65|28
1646863290000|2022-03-09 22:01:30|2710.55|2702.85|2709.72|2702.02|2710.55|2702.85|2709.72|2702.02|25
1646863300000|2022-03-09 22:01:40|2709.77|2702.07|2709.66|2701.96|2709.78|2702.08|2709.64|2701.94|26
1646863310000|2022-03-09 22:01:50|2709.67|2701.97|2710.05|2702.35|2710.05|2702.35|2709.63|2701.93|12
1646863320000|2022-03-09 22:02:00|2710.04|2702.34|2710.99|2703.29|2710.99|2703.29|2710.04|2702.34|33
1646863330000|2022-03-09 22:02:10|2711|2703.3|2714.29|2706.59|2714.29|2706.59|2710.91|2703.21|34
1646863340000|2022-03-09 22:02:20|2714.58|2706.88|2714.87|2707.17|2714.93|2707.23|2714.58|2706.88|36
1646863350000|2022-03-09 22:02:30|2714.56|2706.86|2714.08|2706.38|2714.57|2706.87|2714|2706.3|30
1646863360000|2022-03-09 22:02:40|2713.98|2706.28|2713.98|2706.28|2714.12|2706.42|2713.94|2706.24|21
1646863370000|2022-03-09 22:02:50|2713.97|2706.27|2713.67|2705.97|2714|2706.3|2713.27|2705.57|35
1646863380000|2022-03-09 22:03:00|2713.56|2705.86|2713.46|2705.76|2713.73|2706.03|2713.4|2705.7|22
1646863390000|2022-03-09 22:03:10|2713.48|2705.78|2713.77|2706.07|2713.82|2706.12|2713.48|2705.78|27
1646863400000|2022-03-09 22:03:20|2713.81|2706.11|2713.82|2706.12|2713.83|2706.13|2713.63|2705.93|14
1646863410000|2022-03-09 22:03:30|2713.83|2706.13|2713.7|2706|2713.99|2706.29|2713.57|2705.87|27
1646863420000|2022-03-09 22:03:40|2713.71|2706.01|2713.97|2706.27|2714.01|2706.31|2713.7|2706|23
1646863430000|2022-03-09 22:03:50|2713.96|2706.26|2713.71|2706.01|2713.96|2706.26|2713.53|2705.83|25
1646863440000|2022-03-09 22:04:00|2713.72|2706.02|2712.52|2704.82|2713.77|2706.07|2712.45|2704.75|29
1646863450000|2022-03-09 22:04:10|2712.4|2704.7|2712.27|2704.57|2712.48|2704.78|2712.27|2704.57|24
1646863460000|2022-03-09 22:04:20|2712.28|2704.58|2713.12|2705.42|2713.12|2705.42|2712.28|2704.58|22
1646863470000|2022-03-09 22:04:30|2713.03|2705.33|2713.14|2705.44|2713.23|2705.53|2712.97|2705.27|26
1646863480000|2022-03-09 22:04:40|2713.17|2705.47|2713.86|2706.16|2713.89|2706.19|2713.14|2705.44|24
1646863490000|2022-03-09 22:04:50|2713.87|2706.17|2714.32|2706.62|2714.43|2706.73|2713.85|2706.15|14
1646863500000|2022-03-09 22:05:00|2714.29|2706.59|2715.08|2707.38|2715.11|2707.41|2714.03|2706.33|27
1646863510000|2022-03-09 22:05:10|2714.85|2707.15|2716.23|2708.53|2716.23|2708.53|2714.63|2706.93|34
1646863520000|2022-03-09 22:05:20|2716.38|2708.68|2717.16|2709.46|2717.18|2709.48|2716.38|2708.68|31
1646863530000|2022-03-09 22:05:30|2717.12|2709.42|2717.31|2709.61|2717.44|2709.74|2716.52|2708.82|35
1646863540000|2022-03-09 22:05:40|2717.28|2709.58|2720.34|2712.64|2720.34|2712.64|2716.47|2708.77|36
1646863550000|2022-03-09 22:05:50|2720.4|2712.7|2719.18|2711.48|2720.62|2712.92|2719.11|2711.41|33
1646863560000|2022-03-09 22:06:00|2719.21|2711.51|2718.59|2710.89|2719.21|2711.51|2718.49|2710.79|32
1646863570000|2022-03-09 22:06:10|2718.58|2710.88|2718.59|2710.89|2718.79|2711.09|2718.58|2710.88|29
1646863580000|2022-03-09 22:06:20|2718.58|2710.88|2718.67|2710.97|2718.71|2711.01|2718.45|2710.75|28
1646863590000|2022-03-09 22:06:30|2718.7|2711|2718.68|2710.98|2718.71|2711.01|2718.64|2710.94|15
1646863600000|2022-03-09 22:06:40|2718.69|2710.99|2719.09|2711.39|2719.09|2711.39|2718.66|2710.96|27
1646863610000|2022-03-09 22:06:50|2719.1|2711.4|2719.03|2711.33|2719.11|2711.41|2718.96|2711.26|16
1646863620000|2022-03-09 22:07:00|2719.1|2711.4|2719.01|2711.31|2719.13|2711.43|2719|2711.3|19
1646863630000|2022-03-09 22:07:10|2719.02|2711.32|2719.2|2711.5|2719.21|2711.51|2719|2711.3|21
1646863640000|2022-03-09 22:07:20|2719.15|2711.45|2718.87|2711.17|2719.15|2711.45|2718.84|2711.14|17
1646863650000|2022-03-09 22:07:30|2718.89|2711.19|2718.84|2711.14|2718.89|2711.19|2718.82|2711.12|11
1646863660000|2022-03-09 22:07:40|2718.78|2711.08|2718.82|2711.12|2718.82|2711.12|2718.77|2711.07|16
1646863670000|2022-03-09 22:07:50|2718.84|2711.14|2718.87|2711.17|2718.98|2711.28|2718.82|2711.12|24
1646863680000|2022-03-09 22:08:00|2718.86|2711.16|2718.85|2711.15|2718.87|2711.17|2718.78|2711.08|21
1646863690000|2022-03-09 22:08:10|2718.86|2711.16|2719.04|2711.34|2719.15|2711.45|2718.86|2711.16|22
1646863700000|2022-03-09 22:08:20|2719.03|2711.33|2719.11|2711.41|2719.11|2711.41|2719.01|2711.31|27
1646863710000|2022-03-09 22:08:30|2719.1|2711.4|2719.03|2711.33|2719.1|2711.4|2719.01|2711.31|12
1646863720000|2022-03-09 22:08:40|2719.02|2711.32|2718.98|2711.28|2719.06|2711.36|2718.93|2711.23|17
1646863730000|2022-03-09 22:08:50|2718.97|2711.27|2718.86|2711.16|2718.99|2711.29|2718.86|2711.16|15
1646863740000|2022-03-09 22:09:00|2718.88|2711.18|2719.53|2711.83|2719.53|2711.83|2718.86|2711.16|14
1646863750000|2022-03-09 22:09:10|2719.68|2711.98|2720.46|2712.76|2720.46|2712.76|2719.68|2711.98|26
1646863760000|2022-03-09 22:09:20|2720.47|2712.77|2720.76|2713.06|2720.78|2713.08|2720.29|2712.59|23
1646863770000|2022-03-09 22:09:30|2720.78|2713.08|2720.81|2713.11|2720.87|2713.17|2720.75|2713.05|13
1646863780000|2022-03-09 22:09:40|2720.79|2713.09|2721.38|2713.68|2721.38|2713.68|2720.79|2713.09|27
1646863790000|2022-03-09 22:09:50|2721.53|2713.83|2722.33|2714.63|2722.54|2714.84|2721.53|2713.83|32
1646863800000|2022-03-09 22:10:00|2722.69|2714.99|2721.65|2713.95|2722.76|2715.06|2721.65|2713.95|27
1646863810000|2022-03-09 22:10:10|2721.3|2713.6|2722.28|2714.58|2722.28|2714.58|2720.94|2713.24|32
1646863820000|2022-03-09 22:10:20|2722.27|2714.57|2721.6|2713.9|2722.27|2714.57|2721.6|2713.9|15
1646863830000|2022-03-09 22:10:30|2721.92|2714.22|2722.01|2714.31|2722.08|2714.38|2721.79|2714.09|18
1646863840000|2022-03-09 22:10:40|2721.89|2714.19|2722.07|2714.37|2722.09|2714.39|2721.88|2714.18|19
1646863850000|2022-03-09 22:10:50|2722.05|2714.35|2720.99|2713.29|2722.14|2714.44|2720.98|2713.28|35
1646863860000|2022-03-09 22:11:00|2720.95|2713.25|2720.98|2713.28|2721.08|2713.38|2720.91|2713.21|10
1646863870000|2022-03-09 22:11:10|2721.17|2713.47|2721.25|2713.55|2721.48|2713.78|2721.04|2713.34|21
1646863880000|2022-03-09 22:11:20|2721.31|2713.61|2721.56|2713.86|2721.95|2714.25|2721.22|2713.52|33
1646863890000|2022-03-09 22:11:30|2721.55|2713.85|2721.05|2713.35|2721.55|2713.85|2720.89|2713.19|34
1646863900000|2022-03-09 22:11:40|2721.4|2713.7|2721.43|2713.73|2721.43|2713.73|2721.19|2713.49|17
1646863910000|2022-03-09 22:11:50|2721.44|2713.74|2721.5|2713.8|2721.64|2713.94|2721.14|2713.44|24
1646863920000|2022-03-09 22:12:00|2721.53|2713.83|2721.31|2713.61|2721.53|2713.83|2721.31|2713.61|12
1646863930000|2022-03-09 22:12:10|2721.24|2713.54|2721.23|2713.53|2721.24|2713.54|2721.06|2713.36|10
1646863940000|2022-03-09 22:12:20|2721.19|2713.49|2721.1|2713.4|2721.2|2713.5|2720.95|2713.25|21
1646863950000|2022-03-09 22:12:30|2721.02|2713.32|2721.16|2713.46|2721.18|2713.48|2720.94|2713.24|18
1646863960000|2022-03-09 22:12:40|2721.15|2713.45|2721.71|2714.01|2721.73|2714.03|2720.94|2713.24|28
1646863970000|2022-03-09 22:12:50|2721.65|2713.95|2722.3|2714.6|2722.83|2715.13|2721.61|2713.91|23
1646863980000|2022-03-09 22:13:00|2721.84|2714.14|2721.95|2714.25|2722.31|2714.61|2721.46|2713.76|27
1646863990000|2022-03-09 22:13:10|2721.53|2713.83|2720.65|2712.95|2721.92|2714.22|2720.64|2712.94|24
1646864000000|2022-03-09 22:13:20|2720.62|2712.92|2720.63|2712.93|2721.05|2713.35|2720.58|2712.88|23
1646864010000|2022-03-09 22:13:30|2720.67|2712.97|2720.52|2712.82|2720.74|2713.04|2720.31|2712.61|20
1646864020000|2022-03-09 22:13:40|2720.4|2712.7|2720.14|2712.44|2720.4|2712.7|2719.79|2712.09|29
1646864030000|2022-03-09 22:13:50|2720.12|2712.42|2720.38|2712.68|2720.39|2712.69|2719.58|2711.88|33
1646864040000|2022-03-09 22:14:00|2720.08|2712.38|2719.99|2712.29|2720.22|2712.52|2719.69|2711.99|30
1646864050000|2022-03-09 22:14:10|2720.02|2712.32|2719.46|2711.76|2720.06|2712.36|2719.07|2711.37|28
1646864060000|2022-03-09 22:14:20|2719.44|2711.74|2718.96|2711.26|2719.44|2711.74|2718.66|2710.96|32
1646864070000|2022-03-09 22:14:30|2719.4|2711.7|2717.99|2710.29|2719.4|2711.7|2717.73|2710.03|37
1646864080000|2022-03-09 22:14:40|2717.98|2710.28|2717.62|2709.92|2718.01|2710.31|2717.25|2709.55|32
1646864090000|2022-03-09 22:14:50|2717.14|2709.44|2717.98|2710.28|2718.02|2710.32|2717.14|2709.44|26
1646864100000|2022-03-09 22:15:00|2717.57|2709.87|2717.7|2710|2718.48|2710.78|2717.57|2709.87|25
1646864110000|2022-03-09 22:15:10|2718.25|2710.55|2718.89|2711.19|2719.15|2711.45|2717.67|2709.97|24
1646864120000|2022-03-09 22:15:20|2719.15|2711.45|2717.71|2710.01|2719.15|2711.45|2717.67|2709.97|5
1646864130000|2022-03-09 22:15:30|2718.02|2710.32|2719.37|2711.67|2719.37|2711.67|2718.02|2710.32|15
1646864140000|2022-03-09 22:15:40|2719.42|2711.72|2719.1|2711.4|2719.56|2711.86|2719.06|2711.36|25
1646864150000|2022-03-09 22:15:50|2719.07|2711.37|2718.64|2710.94|2719.2|2711.5|2718.64|2710.94|23
1646864160000|2022-03-09 22:16:00|2718.8|2711.1|2718.61|2710.91|2718.8|2711.1|2717.99|2710.29|33
1646864170000|2022-03-09 22:16:10|2718.65|2710.95|2718.95|2711.25|2719.2|2711.5|2718.4|2710.7|30
1646864180000|2022-03-09 22:16:20|2719.11|2711.41|2719.42|2711.72|2719.42|2711.72|2718.68|2710.98|36
1646864190000|2022-03-09 22:16:30|2719.14|2711.44|2718.91|2711.21|2719.38|2711.68|2718.86|2711.16|39
1646864200000|2022-03-09 22:16:40|2718.97|2711.27|2718.26|2710.56|2719.22|2711.52|2718.26|2710.56|24
1646864210000|2022-03-09 22:16:50|2718.25|2710.55|2719.14|2711.44|2719.67|2711.97|2718.25|2710.55|35
1646864220000|2022-03-09 22:17:00|2719.13|2711.43|2719.17|2711.47|2719.69|2711.99|2718.44|2710.74|25
1646864230000|2022-03-09 22:17:10|2719.33|2711.63|2719.14|2711.44|2719.4|2711.7|2718.47|2710.77|21
1646864240000|2022-03-09 22:17:20|2719.16|2711.46|2719.19|2711.49|2719.2|2711.5|2719.12|2711.42|26
1646864250000|2022-03-09 22:17:30|2719.18|2711.48|2718.53|2710.83|2719.4|2711.7|2718.5|2710.8|16
1646864260000|2022-03-09 22:17:40|2718.52|2710.82|2718.4|2710.7|2718.56|2710.86|2718.39|2710.69|19
1646864270000|2022-03-09 22:17:50|2718.49|2710.79|2718.5|2710.8|2718.52|2710.82|2718.41|2710.71|18
1646864280000|2022-03-09 22:18:00|2718.51|2710.81|2718.32|2710.62|2718.51|2710.81|2718.32|2710.62|3
1646864290000|2022-03-09 22:18:10|2718.33|2710.63|2718.57|2710.87|2718.85|2711.15|2718.33|2710.63|21
1646864300000|2022-03-09 22:18:20|2718.58|2710.88|2718.65|2710.95|2719.03|2711.33|2718.58|2710.88|15
1646864310000|2022-03-09 22:18:30|2718.66|2710.96|2719.01|2711.31|2719.05|2711.35|2718.33|2710.63|30
1646864320000|2022-03-09 22:18:40|2718.98|2711.28|2718.94|2711.24|2719.02|2711.32|2718.9|2711.2|27
1646864330000|2022-03-09 22:18:50|2718.93|2711.23|2719.03|2711.33|2719.13|2711.43|2718.81|2711.11|27
1646864340000|2022-03-09 22:19:00|2719.02|2711.32|2719|2711.3|2719.47|2711.77|2718.67|2710.97|25
1646864350000|2022-03-09 22:19:10|2719.24|2711.54|2719.21|2711.51|2719.44|2711.74|2718.99|2711.29|24
1646864360000|2022-03-09 22:19:20|2719.41|2711.71|2719.22|2711.52|2719.5|2711.8|2718.57|2710.87|28
1646864370000|2022-03-09 22:19:30|2718.84|2711.14|2719.89|2712.19|2719.99|2712.29|2718.83|2711.13|19
1646864380000|2022-03-09 22:19:40|2719.9|2712.2|2720.78|2713.08|2720.78|2713.08|2719.9|2712.2|30
1646864390000|2022-03-09 22:19:50|2720.75|2713.05|2721.21|2713.51|2721.21|2713.51|2720.17|2712.47|32
1646864400000|2022-03-09 22:20:00|2721.29|2713.59|2720.88|2713.18|2721.65|2713.95|2720.87|2713.17|32
1646864410000|2022-03-09 22:20:10|2720.84|2713.14|2721.48|2713.78|2721.78|2714.08|2720.73|2713.03|29
1646864420000|2022-03-09 22:20:20|2721.56|2713.86|2720.82|2713.12|2721.61|2713.91|2720.7|2713|26
1646864430000|2022-03-09 22:20:30|2720.7|2713|2720.83|2713.13|2721.07|2713.37|2720.7|2713|29
1646864440000|2022-03-09 22:20:40|2720.82|2713.12|2720.43|2712.73|2720.82|2713.12|2720.33|2712.63|26
1646864450000|2022-03-09 22:20:50|2720.44|2712.74|2718.6|2710.9|2720.48|2712.78|2718.6|2710.9|29
1646864460000|2022-03-09 22:21:00|2720.29|2712.59|2720.04|2712.34|2720.71|2713.01|2719.77|2712.07|34
1646864470000|2022-03-09 22:21:10|2720.05|2712.35|2720.27|2712.57|2720.76|2713.06|2719.63|2711.93|30
1646864480000|2022-03-09 22:21:20|2720.3|2712.6|2719.4|2711.7|2720.9|2713.2|2719.13|2711.43|29
1646864490000|2022-03-09 22:21:30|2719.44|2711.74|2718.31|2710.61|2719.61|2711.91|2717.74|2710.04|39
1646864500000|2022-03-09 22:21:40|2718.38|2710.68|2717.8|2710.1|2718.59|2710.89|2717.8|2710.1|27
1646864510000|2022-03-09 22:21:50|2718.42|2710.72|2718.42|2710.72|2718.59|2710.89|2717.63|2709.93|18
1646864520000|2022-03-09 22:22:00|2718.59|2710.89|2718.38|2710.68|2718.59|2710.89|2718.24|2710.54|13
1646864530000|2022-03-09 22:22:10|2718.3|2710.6|2718.59|2710.89|2718.59|2710.89|2718.2|2710.5|12
1646864540000|2022-03-09 22:22:20|2717.99|2710.29|2718.59|2710.89|2718.59|2710.89|2717.2|2709.5|10
1646864550000|2022-03-09 22:22:30|2717.81|2710.11|2718.59|2710.89|2718.69|2710.99|2717.2|2709.5|32
1646864560000|2022-03-09 22:22:40|2718.07|2710.37|2718.23|2710.53|2718.72|2711.02|2717.73|2710.03|36
1646864570000|2022-03-09 22:22:50|2718.25|2710.55|2718.05|2710.35|2718.48|2710.78|2717.63|2709.93|27
1646864580000|2022-03-09 22:23:00|2718.07|2710.37|2718.43|2710.73|2718.69|2710.99|2717.6|2709.9|34
1646864590000|2022-03-09 22:23:10|2718.47|2710.77|2719.13|2711.43|2719.22|2711.52|2718.16|2710.46|35
1646864600000|2022-03-09 22:23:20|2719.17|2711.47|2719.07|2711.37|2719.45|2711.75|2718.81|2711.11|32
1646864610000|2022-03-09 22:23:30|2719.08|2711.38|2719.07|2711.37|2719.15|2711.45|2718.87|2711.17|37
1646864620000|2022-03-09 22:23:40|2719.08|2711.38|2718.91|2711.21|2719.38|2711.68|2718.9|2711.2|17
1646864630000|2022-03-09 22:23:50|2718.86|2711.16|2718.57|2710.87|2719.04|2711.34|2718.56|2710.86|32
1646864640000|2022-03-09 22:24:00|2718.68|2710.98|2719.37|2711.67|2719.44|2711.74|2718.3|2710.6|34
1646864650000|2022-03-09 22:24:10|2719.36|2711.66|2720.09|2712.39|2720.2|2712.5|2719.21|2711.51|37
1646864660000|2022-03-09 22:24:20|2720.02|2712.32|2720.81|2713.11|2720.85|2713.15|2719.77|2712.07|35
1646864670000|2022-03-09 22:24:30|2720.96|2713.26|2721.68|2713.98|2721.74|2714.04|2720.78|2713.08|34
1646864680000|2022-03-09 22:24:40|2721.69|2713.99|2721.49|2713.79|2721.95|2714.25|2721.38|2713.68|34
1646864690000|2022-03-09 22:24:50|2721.51|2713.81|2721.97|2714.27|2722.24|2714.54|2721.22|2713.52|32
1646864700000|2022-03-09 22:25:00|2721.78|2714.08|2721.81|2714.11|2722.13|2714.43|2721.58|2713.88|29
1646864710000|2022-03-09 22:25:10|2721.93|2714.23|2722.04|2714.34|2722.09|2714.39|2721.93|2714.23|18
1646864720000|2022-03-09 22:25:20|2722.08|2714.38|2721.8|2714.1|2722.08|2714.38|2721.79|2714.09|10
1646864730000|2022-03-09 22:25:30|2721.84|2714.14|2721.91|2714.21|2721.96|2714.26|2721.82|2714.12|21
1646864740000|2022-03-09 22:25:40|2721.93|2714.23|2721.87|2714.17|2721.97|2714.27|2721.69|2713.99|31
1646864750000|2022-03-09 22:25:50|2721.88|2714.18|2722.01|2714.31|2722.1|2714.4|2721.85|2714.15|18
1646864760000|2022-03-09 22:26:00|2722.02|2714.32|2721.85|2714.15|2722.26|2714.56|2721.85|2714.15|22
1646864770000|2022-03-09 22:26:10|2721.87|2714.17|2721.83|2714.13|2722.24|2714.54|2721.55|2713.85|32
1646864780000|2022-03-09 22:26:20|2721.64|2713.94|2721.75|2714.05|2722.04|2714.34|2721.43|2713.73|37
1646864790000|2022-03-09 22:26:30|2721.79|2714.09|2721.51|2713.81|2721.97|2714.27|2721.44|2713.74|29
1646864800000|2022-03-09 22:26:40|2721.48|2713.78|2722.83|2715.13|2723.02|2715.32|2721.25|2713.55|29
1646864810000|2022-03-09 22:26:50|2722.94|2715.24|2722.97|2715.27|2723.24|2715.54|2722.63|2714.93|34
1646864820000|2022-03-09 22:27:00|2722.93|2715.23|2722.68|2714.98|2723.04|2715.34|2722.38|2714.68|37
1646864830000|2022-03-09 22:27:10|2722.99|2715.29|2722.27|2714.57|2722.99|2715.29|2722.26|2714.56|28
1646864840000|2022-03-09 22:27:20|2722.76|2715.06|2722.42|2714.72|2722.77|2715.07|2721.81|2714.11|29
1646864850000|2022-03-09 22:27:30|2721.89|2714.19|2722.26|2714.56|2722.4|2714.7|2721.89|2714.19|25
1646864860000|2022-03-09 22:27:40|2722.25|2714.55|2721.97|2714.27|2722.39|2714.69|2721.97|2714.27|18
1646864870000|2022-03-09 22:27:50|2721.99|2714.29|2721.93|2714.23|2722|2714.3|2721.92|2714.22|12
1646864880000|2022-03-09 22:28:00|2721.97|2714.27|2722.2|2714.5|2722.2|2714.5|2721.91|2714.21|20
1646864890000|2022-03-09 22:28:10|2722.4|2714.7|2721.89|2714.19|2722.52|2714.82|2721.83|2714.13|18
1646864900000|2022-03-09 22:28:20|2721.86|2714.16|2722.21|2714.51|2722.22|2714.52|2721.86|2714.16|13
1646864910000|2022-03-09 22:28:30|2722.22|2714.52|2722.79|2715.09|2723.57|2715.87|2722.05|2714.35|28
1646864920000|2022-03-09 22:28:40|2722.78|2715.08|2722.66|2714.96|2722.97|2715.27|2722.14|2714.44|22
1646864930000|2022-03-09 22:28:50|2722.6|2714.9|2722.26|2714.56|2722.71|2715.01|2722.23|2714.53|34
1646864940000|2022-03-09 22:29:00|2722.23|2714.53|2722.69|2714.99|2722.76|2715.06|2722.13|2714.43|28
1646864950000|2022-03-09 22:29:10|2722.68|2714.98|2722.5|2714.8|2722.96|2715.26|2722.28|2714.58|18
1646864960000|2022-03-09 22:29:20|2722.51|2714.81|2722.52|2714.82|2722.78|2715.08|2722.35|2714.65|27
1646864970000|2022-03-09 22:29:30|2722.61|2714.91|2722.67|2714.97|2722.68|2714.98|2722.56|2714.86|17
1646864980000|2022-03-09 22:29:40|2722.66|2714.96|2722.72|2715.02|2722.88|2715.18|2722.34|2714.64|23
1646864990000|2022-03-09 22:29:50|2722.7|2715|2722.64|2714.94|2722.71|2715.01|2722.62|2714.92|8
1646865000000|2022-03-09 22:30:00|2722.62|2714.92|2722.93|2715.23|2722.95|2715.25|2722.62|2714.92|13
1646865010000|2022-03-09 22:30:10|2722.96|2715.26|2723.11|2715.41|2723.11|2715.41|2722.92|2715.22|14
1646865020000|2022-03-09 22:30:20|2723.1|2715.4|2723.12|2715.42|2723.12|2715.42|2723.1|2715.4|3
1646865030000|2022-03-09 22:30:30|2723.13|2715.43|2723.22|2715.52|2723.22|2715.52|2723.13|2715.43|3
1646865040000|2022-03-09 22:30:40|2723.23|2715.53|2723.47|2715.77|2723.53|2715.83|2723.23|2715.53|19
1646865050000|2022-03-09 22:30:50|2723.42|2715.72|2723.58|2715.88|2723.71|2716.01|2723.21|2715.51|32
1646865060000|2022-03-09 22:31:00|2723.32|2715.62|2723.29|2715.59|2723.66|2715.96|2723.21|2715.51|31
1646865070000|2022-03-09 22:31:10|2723.32|2715.62|2723.58|2715.88|2723.62|2715.92|2723.12|2715.42|25
1646865080000|2022-03-09 22:31:20|2723.59|2715.89|2723.67|2715.97|2723.68|2715.98|2723.49|2715.79|24
1646865090000|2022-03-09 22:31:30|2723.68|2715.98|2724.19|2716.49|2724.19|2716.49|2723.68|2715.98|23
1646865100000|2022-03-09 22:31:40|2724.18|2716.48|2724.33|2716.63|2724.33|2716.63|2724.14|2716.44|12
1646865110000|2022-03-09 22:31:50|2724.22|2716.52|2724.81|2717.11|2724.82|2717.12|2724.22|2716.52|24
1646865120000|2022-03-09 22:32:00|2724.82|2717.12|2726.02|2718.32|2726.02|2718.32|2724.74|2717.04|24
1646865130000|2022-03-09 22:32:10|2725.9|2718.2|2729.03|2721.33|2729.03|2721.33|2725.9|2718.2|31
1646865140000|2022-03-09 22:32:20|2728.94|2721.24|2729.75|2722.05|2729.87|2722.17|2728.64|2720.94|35
1646865150000|2022-03-09 22:32:30|2729.77|2722.07|2729.85|2722.15|2730.1|2722.4|2729.71|2722.01|30
1646865160000|2022-03-09 22:32:40|2729.84|2722.14|2729.99|2722.29|2730.04|2722.34|2729.35|2721.65|29
1646865170000|2022-03-09 22:32:50|2729.86|2722.16|2729.89|2722.19|2730.14|2722.44|2729.8|2722.1|13
1646865180000|2022-03-09 22:33:00|2729.87|2722.17|2729.84|2722.14|2729.87|2722.17|2729.82|2722.12|5
1646865210000|2022-03-09 22:33:30|2729.81|2722.11|2729.8|2722.1|2729.82|2722.12|2729.79|2722.09|5
1646865220000|2022-03-09 22:33:40|2729.82|2722.12|2730.05|2722.35|2730.05|2722.35|2729.82|2722.12|8
1646865230000|2022-03-09 22:33:50|2729.87|2722.17|2729.81|2722.11|2730.3|2722.6|2729.81|2722.11|23
1646865240000|2022-03-09 22:34:00|2729.95|2722.25|2729.77|2722.07|2729.95|2722.25|2729.76|2722.06|8
1646865250000|2022-03-09 22:34:10|2730.05|2722.35|2730.43|2722.73|2730.53|2722.83|2729.74|2722.04|38
1646865260000|2022-03-09 22:34:20|2730.46|2722.76|2730.29|2722.59|2730.46|2722.76|2729.9|2722.2|22
1646865270000|2022-03-09 22:34:30|2730.3|2722.6|2730.37|2722.67|2730.37|2722.67|2730.3|2722.6|2
1646865280000|2022-03-09 22:34:40|2730.35|2722.65|2730.48|2722.78|2730.48|2722.78|2730.35|2722.65|7
1646865290000|2022-03-09 22:34:50|2730.49|2722.79|2730.51|2722.81|2730.51|2722.81|2730.49|2722.79|3
1646865300000|2022-03-09 22:35:00|2730.54|2722.84|2730.51|2722.81|2730.54|2722.84|2730.49|2722.79|5
1646865310000|2022-03-09 22:35:10|2730.5|2722.8|2730.45|2722.75|2730.5|2722.8|2730.44|2722.74|5
1646865320000|2022-03-09 22:35:20|2730.48|2722.78|2730.74|2723.04|2730.78|2723.08|2729.93|2722.23|16
1646865330000|2022-03-09 22:35:30|2730.33|2722.63|2730.6|2722.9|2730.94|2723.24|2729.93|2722.23|23
1646865340000|2022-03-09 22:35:40|2730.29|2722.59|2730.26|2722.56|2730.68|2722.98|2729.88|2722.18|26
1646865350000|2022-03-09 22:35:50|2730.22|2722.52|2730.25|2722.55|2730.31|2722.61|2729.92|2722.22|26
1646865360000|2022-03-09 22:36:00|2730.2|2722.5|2730.35|2722.65|2730.35|2722.65|2729.83|2722.13|27
1646865370000|2022-03-09 22:36:10|2729.86|2722.16|2731.79|2724.09|2731.94|2724.24|2729.86|2722.16|35
1646865380000|2022-03-09 22:36:20|2731.69|2723.99|2731.92|2724.22|2731.96|2724.26|2731.4|2723.7|27
1646865390000|2022-03-09 22:36:30|2731.76|2724.06|2731.06|2723.36|2731.92|2724.22|2730.9|2723.2|19
1646865400000|2022-03-09 22:36:40|2730.82|2723.12|2730.92|2723.22|2730.97|2723.27|2730.68|2722.98|30
1646865410000|2022-03-09 22:36:50|2730.91|2723.21|2730.66|2722.96|2731.07|2723.37|2730.57|2722.87|32
1646865420000|2022-03-09 22:37:00|2730.8|2723.1|2730.39|2722.69|2731.05|2723.35|2730.37|2722.67|13
1646865430000|2022-03-09 22:37:10|2730.4|2722.7|2730.24|2722.54|2730.4|2722.7|2730.22|2722.52|13
1646865440000|2022-03-09 22:37:20|2730.36|2722.66|2730.34|2722.64|2730.49|2722.79|2730.11|2722.41|11
1646865450000|2022-03-09 22:37:30|2730.38|2722.68|2730.19|2722.49|2730.42|2722.72|2729.86|2722.16|20
1646865460000|2022-03-09 22:37:40|2730.34|2722.64|2729.14|2721.44|2730.5|2722.8|2728.96|2721.26|32
1646865470000|2022-03-09 22:37:50|2729.39|2721.69|2728.08|2720.38|2729.39|2721.69|2727.77|2720.07|32
1646865480000|2022-03-09 22:38:00|2727.79|2720.09|2726.4|2718.7|2728.88|2721.18|2726.39|2718.69|39
1646865490000|2022-03-09 22:38:10|2726.77|2719.07|2725.98|2718.28|2727.06|2719.36|2724.91|2717.21|30
1646865500000|2022-03-09 22:38:20|2725.97|2718.27|2725.2|2717.5|2725.97|2718.27|2724.5|2716.8|28
1646865510000|2022-03-09 22:38:30|2725.14|2717.44|2724.53|2716.83|2725.25|2717.55|2724.4|2716.7|35
1646865520000|2022-03-09 22:38:40|2724.43|2716.73|2723.26|2715.56|2724.53|2716.83|2723.13|2715.43|33
1646865530000|2022-03-09 22:38:50|2723.16|2715.46|2722.88|2715.18|2723.26|2715.56|2722.74|2715.04|24
1646865540000|2022-03-09 22:39:00|2722.87|2715.17|2722.67|2714.97|2722.87|2715.17|2722.67|2714.97|21
1646865550000|2022-03-09 22:39:10|2722.66|2714.96|2721.62|2713.92|2722.74|2715.04|2721.59|2713.89|23
1646865560000|2022-03-09 22:39:20|2721.66|2713.96|2721.86|2714.16|2721.99|2714.29|2721.63|2713.93|21
1646865570000|2022-03-09 22:39:30|2721.87|2714.17|2721.84|2714.14|2721.87|2714.17|2721.73|2714.03|22
1646865580000|2022-03-09 22:39:40|2721.85|2714.15|2721.94|2714.24|2722.03|2714.33|2721.84|2714.14|12
1646865590000|2022-03-09 22:39:50|2721.87|2714.17|2721.97|2714.27|2722.05|2714.35|2721.85|2714.15|14
1646865600000|2022-03-09 22:40:00|2721.99|2714.29|2722.04|2714.34|2722.13|2714.43|2721.87|2714.17|27
1646865610000|2022-03-09 22:40:10|2722.09|2714.39|2721.41|2713.71|2722.09|2714.39|2721.24|2713.54|35
1646865620000|2022-03-09 22:40:20|2720.8|2713.1|2721.17|2713.47|2721.8|2714.1|2720.8|2713.1|28
1646865630000|2022-03-09 22:40:30|2721.73|2714.03|2719.18|2711.48|2721.97|2714.27|2718.85|2711.15|37
1646865640000|2022-03-09 22:40:40|2719.17|2711.47|2717.91|2710.21|2719.22|2711.52|2717.73|2710.03|31
1646865650000|2022-03-09 22:40:50|2717.9|2710.2|2718.07|2710.37|2718.23|2710.53|2717.74|2710.04|30
1646865660000|2022-03-09 22:41:00|2718.23|2710.53|2717.34|2709.64|2718.23|2710.53|2717.34|2709.64|30
1646865670000|2022-03-09 22:41:10|2717.23|2709.53|2717.43|2709.73|2717.8|2710.1|2717.16|2709.46|30
1646865680000|2022-03-09 22:41:20|2717.39|2709.69|2717.43|2709.73|2717.62|2709.92|2717.36|2709.66|26
1646865690000|2022-03-09 22:41:30|2717.41|2709.71|2717.35|2709.65|2718.25|2710.55|2717.35|2709.65|20
1646865700000|2022-03-09 22:41:40|2717.36|2709.66|2717.34|2709.64|2717.47|2709.77|2717.18|2709.48|18
1646865710000|2022-03-09 22:41:50|2717.35|2709.65|2717.32|2709.62|2717.39|2709.69|2717.26|2709.56|11
1646865720000|2022-03-09 22:42:00|2717.37|2709.67|2717.19|2709.49|2717.37|2709.67|2717.13|2709.43|20
1646865730000|2022-03-09 22:42:10|2717.21|2709.51|2716.69|2708.99|2717.35|2709.65|2716.49|2708.79|18
1646865740000|2022-03-09 22:42:20|2716.42|2708.72|2715.81|2708.11|2716.81|2709.11|2715.81|2708.11|31
1646865750000|2022-03-09 22:42:30|2715.93|2708.23|2715.13|2707.43|2716.75|2709.05|2714.61|2706.91|21
1646865760000|2022-03-09 22:42:40|2714.6|2706.9|2712.55|2704.85|2715.19|2707.49|2712.46|2704.76|36
1646865770000|2022-03-09 22:42:50|2713.46|2705.76|2712.66|2704.96|2713.56|2705.86|2712.44|2704.74|27
1646865780000|2022-03-09 22:43:00|2712.65|2704.95|2711.54|2703.84|2713.55|2705.85|2711.54|2703.84|32
1646865790000|2022-03-09 22:43:10|2711.52|2703.82|2711.41|2703.71|2711.52|2703.82|2711.13|2703.43|24
1646865800000|2022-03-09 22:43:20|2711.91|2704.21|2714.63|2706.93|2715.56|2707.86|2711.81|2704.11|37
1646865810000|2022-03-09 22:43:30|2714.64|2706.94|2712.36|2704.66|2714.83|2707.13|2712.22|2704.52|39
1646865820000|2022-03-09 22:43:40|2712.24|2704.54|2713.14|2705.44|2713.23|2705.53|2712.24|2704.54|36
1646865830000|2022-03-09 22:43:50|2713.07|2705.37|2714.23|2706.53|2714.23|2706.53|2713.06|2705.36|35
1646865840000|2022-03-09 22:44:00|2714.54|2706.84|2716.43|2708.73|2716.72|2709.02|2714.54|2706.84|38
1646865850000|2022-03-09 22:44:10|2716.51|2708.81|2716.27|2708.57|2716.54|2708.84|2716.08|2708.38|31
1646865860000|2022-03-09 22:44:20|2716.25|2708.55|2716.34|2708.64|2716.66|2708.96|2716.22|2708.52|26
1646865870000|2022-03-09 22:44:30|2716.35|2708.65|2716.43|2708.73|2716.66|2708.96|2716.32|2708.62|29
1646865880000|2022-03-09 22:44:40|2716.44|2708.74|2714.94|2707.24|2716.63|2708.93|2714.65|2706.95|38
1646865890000|2022-03-09 22:44:50|2714.95|2707.25|2715|2707.3|2715.28|2707.58|2714.24|2706.54|36
1646865900000|2022-03-09 22:45:00|2714.98|2707.28|2715.05|2707.35|2715.73|2708.03|2714.8|2707.1|28
1646865910000|2022-03-09 22:45:10|2715.13|2707.43|2714.61|2706.91|2715.66|2707.96|2714.52|2706.82|34
1646865920000|2022-03-09 22:45:20|2714.39|2706.69|2714.51|2706.81|2714.91|2707.21|2714.27|2706.57|35
1646865930000|2022-03-09 22:45:30|2714.49|2706.79|2715.5|2707.8|2715.5|2707.8|2714.48|2706.78|23
1646865940000|2022-03-09 22:45:40|2715.42|2707.72|2715.79|2708.09|2715.92|2708.22|2715.42|2707.72|37
1646865950000|2022-03-09 22:45:50|2715.82|2708.12|2716.04|2708.34|2716.17|2708.47|2715.76|2708.06|29
1646865960000|2022-03-09 22:46:00|2716.05|2708.35|2716.4|2708.7|2716.43|2708.73|2715.86|2708.16|27
1646865970000|2022-03-09 22:46:10|2716.39|2708.69|2715.15|2707.45|2716.43|2708.73|2715.15|2707.45|23
1646865980000|2022-03-09 22:46:20|2715.12|2707.42|2715.14|2707.44|2715.25|2707.55|2714.77|2707.07|27
1646865990000|2022-03-09 22:46:30|2715.13|2707.43|2713.81|2706.11|2715.13|2707.43|2713.55|2705.85|37
1646866000000|2022-03-09 22:46:40|2713.92|2706.22|2714.08|2706.38|2714.08|2706.38|2713.29|2705.59|35
1646866010000|2022-03-09 22:46:50|2713.97|2706.27|2714.01|2706.31|2714.17|2706.47|2713.57|2705.87|30
1646866020000|2022-03-09 22:47:00|2713.99|2706.29|2713.29|2705.59|2714.06|2706.36|2713.29|2705.59|30
1646866030000|2022-03-09 22:47:10|2713.26|2705.56|2713.41|2705.71|2713.41|2705.71|2713.21|2705.51|13
1646866040000|2022-03-09 22:47:20|2713.38|2705.68|2713.41|2705.71|2713.5|2705.8|2713.31|2705.61|25
1646866050000|2022-03-09 22:47:30|2713.36|2705.66|2712.62|2704.92|2713.56|2705.86|2712.62|2704.92|28
1646866060000|2022-03-09 22:47:40|2712.57|2704.87|2711.82|2704.12|2712.57|2704.87|2711.82|2704.12|25
1646866070000|2022-03-09 22:47:50|2711.91|2704.21|2711.85|2704.15|2711.96|2704.26|2711.79|2704.09|26
1646866080000|2022-03-09 22:48:00|2711.84|2704.14|2712.02|2704.32|2712.06|2704.36|2711.79|2704.09|21
1646866090000|2022-03-09 22:48:10|2711.8|2704.1|2713.96|2706.26|2713.96|2706.26|2711.8|2704.1|38
1646866100000|2022-03-09 22:48:20|2713.84|2706.14|2714.75|2707.05|2715.13|2707.43|2713.84|2706.14|35
1646866110000|2022-03-09 22:48:30|2714.8|2707.1|2712.17|2704.47|2714.89|2707.19|2712.11|2704.41|38
1646866120000|2022-03-09 22:48:40|2712.33|2704.63|2712.34|2704.64|2712.43|2704.73|2711.97|2704.27|35
1646866130000|2022-03-09 22:48:50|2712.32|2704.62|2712.67|2704.97|2712.69|2704.99|2712.19|2704.49|36
1646866140000|2022-03-09 22:49:00|2712.61|2704.91|2713.4|2705.7|2713.4|2705.7|2712.36|2704.66|30
1646866150000|2022-03-09 22:49:10|2713.64|2705.94|2714.6|2706.9|2714.93|2707.23|2713.52|2705.82|38
1646866160000|2022-03-09 22:49:20|2714.65|2706.95|2714.15|2706.45|2714.75|2707.05|2713.52|2705.82|39
1646866170000|2022-03-09 22:49:30|2714.16|2706.46|2714.24|2706.54|2714.25|2706.55|2713.98|2706.28|33
1646866180000|2022-03-09 22:49:40|2714.14|2706.44|2713.85|2706.15|2714.22|2706.52|2713.85|2706.15|22
1646866190000|2022-03-09 22:49:50|2713.99|2706.29|2714.24|2706.54|2714.3|2706.6|2713.81|2706.11|30
1646866200000|2022-03-09 22:50:00|2714.14|2706.44|2714.05|2706.35|2714.18|2706.48|2713.99|2706.29|25
1646866210000|2022-03-09 22:50:10|2714.03|2706.33|2713.51|2705.81|2714.03|2706.33|2713.51|2705.81|25
1646866220000|2022-03-09 22:50:20|2713.53|2705.83|2714.43|2706.73|2714.79|2707.09|2713.53|2705.83|30
1646866230000|2022-03-09 22:50:30|2714.59|2706.89|2714.65|2706.95|2714.71|2707.01|2713.74|2706.04|35
1646866240000|2022-03-09 22:50:40|2714.66|2706.96|2714.5|2706.8|2714.87|2707.17|2714.5|2706.8|35
1646866250000|2022-03-09 22:50:50|2714.59|2706.89|2716.81|2709.11|2716.81|2709.11|2714.44|2706.74|29
1646866260000|2022-03-09 22:51:00|2717.22|2709.52|2717.5|2709.8|2717.65|2709.95|2717.11|2709.41|34
1646866270000|2022-03-09 22:51:10|2717.49|2709.79|2717.11|2709.41|2718.3|2710.6|2716.8|2709.1|39
1646866280000|2022-03-09 22:51:20|2716.99|2709.29|2716.58|2708.88|2717.12|2709.42|2716.54|2708.84|32
1646866290000|2022-03-09 22:51:30|2716.54|2708.84|2716.2|2708.5|2716.68|2708.98|2716.14|2708.44|38
1646866300000|2022-03-09 22:51:40|2716.12|2708.42|2714.42|2706.72|2716.18|2708.48|2714.42|2706.72|36
1646866310000|2022-03-09 22:51:50|2714.45|2706.75|2714.41|2706.71|2714.72|2707.02|2714.32|2706.62|31
1646866320000|2022-03-09 22:52:00|2714.43|2706.73|2714.88|2707.18|2714.88|2707.18|2714.42|2706.72|23
1646866330000|2022-03-09 22:52:10|2714.87|2707.17|2715.83|2708.13|2716.47|2708.77|2714.76|2707.06|30
1646866340000|2022-03-09 22:52:20|2716.32|2708.62|2717.26|2709.56|2717.3|2709.6|2716.29|2708.59|22
1646866350000|2022-03-09 22:52:30|2717.27|2709.57|2716.68|2708.98|2717.37|2709.67|2716.68|2708.98|32
1646866360000|2022-03-09 22:52:40|2716.7|2709|2716.93|2709.23|2717.18|2709.48|2716.65|2708.95|30
1646866370000|2022-03-09 22:52:50|2716.95|2709.25|2717|2709.3|2717.23|2709.53|2716.83|2709.13|36
1646866380000|2022-03-09 22:53:00|2716.98|2709.28|2716.5|2708.8|2717.06|2709.36|2715.96|2708.26|36
1646866390000|2022-03-09 22:53:10|2716.58|2708.88|2718.17|2710.47|2718.32|2710.62|2716.41|2708.71|34
1646866400000|2022-03-09 22:53:20|2718.1|2710.4|2719.37|2711.67|2719.58|2711.88|2718.1|2710.4|29
1646866410000|2022-03-09 22:53:30|2719.33|2711.63|2717.69|2709.99|2719.33|2711.63|2717.69|2709.99|32
1646866420000|2022-03-09 22:53:40|2717.7|2710|2717.44|2709.74|2717.81|2710.11|2717.41|2709.71|31
1646866430000|2022-03-09 22:53:50|2717.47|2709.77|2717.83|2710.13|2717.83|2710.13|2717.44|2709.74|25
1646866440000|2022-03-09 22:54:00|2717.92|2710.22|2718.25|2710.55|2718.25|2710.55|2717.92|2710.22|22
1646866450000|2022-03-09 22:54:10|2718.24|2710.54|2718.96|2711.26|2718.96|2711.26|2718.02|2710.32|30
1646866460000|2022-03-09 22:54:20|2719|2711.3|2718.35|2710.65|2719.43|2711.73|2717.84|2710.14|36
1646866470000|2022-03-09 22:54:30|2718.36|2710.66|2718.36|2710.66|2718.54|2710.84|2717.99|2710.29|24
1646866480000|2022-03-09 22:54:40|2718.13|2710.43|2718.26|2710.56|2718.47|2710.77|2718.03|2710.33|32
1646866490000|2022-03-09 22:54:50|2718.13|2710.43|2718.31|2710.61|2718.38|2710.68|2718|2710.3|25
1646866500000|2022-03-09 22:55:00|2718.38|2710.68|2718.34|2710.64|2719.35|2711.65|2718.08|2710.38|38
1646866510000|2022-03-09 22:55:10|2718.26|2710.56|2717.41|2709.71|2718.51|2710.81|2716.67|2708.97|39
1646866520000|2022-03-09 22:55:20|2717.46|2709.76|2717.08|2709.38|2717.74|2710.04|2716.61|2708.91|38
1646866530000|2022-03-09 22:55:30|2717.22|2709.52|2717.47|2709.77|2717.64|2709.94|2717.22|2709.52|28
1646866540000|2022-03-09 22:55:40|2717.48|2709.78|2717.41|2709.71|2717.48|2709.78|2717.26|2709.56|22
1646866550000|2022-03-09 22:55:50|2717.4|2709.7|2717.12|2709.42|2717.4|2709.7|2717.08|2709.38|24
1646866560000|2022-03-09 22:56:00|2717.13|2709.43|2717.29|2709.59|2717.48|2709.78|2717.08|2709.38|25
1646866570000|2022-03-09 22:56:10|2717.32|2709.62|2719|2711.3|2719|2711.3|2717.08|2709.38|31
1646866580000|2022-03-09 22:56:20|2719.02|2711.32|2718.62|2710.92|2719.02|2711.32|2718.59|2710.89|29
1646866590000|2022-03-09 22:56:30|2718.59|2710.89|2716.94|2709.24|2718.59|2710.89|2715.97|2708.27|39
1646866600000|2022-03-09 22:56:40|2716.33|2708.63|2716.41|2708.71|2716.41|2708.71|2716|2708.3|35
1646866610000|2022-03-09 22:56:50|2716.3|2708.6|2716.17|2708.47|2716.5|2708.8|2716.16|2708.46|34
1646866620000|2022-03-09 22:57:00|2716.18|2708.48|2715.66|2707.96|2716.55|2708.85|2715.66|2707.96|36
1646866630000|2022-03-09 22:57:10|2715.65|2707.95|2716.1|2708.4|2716.1|2708.4|2715.55|2707.85|22
1646866640000|2022-03-09 22:57:20|2715.95|2708.25|2715.93|2708.23|2715.95|2708.25|2715.55|2707.85|17
1646866650000|2022-03-09 22:57:30|2715.92|2708.22|2716.22|2708.52|2716.24|2708.54|2715.21|2707.51|33
1646866660000|2022-03-09 22:57:40|2716.5|2708.8|2716.05|2708.35|2716.5|2708.8|2715.82|2708.12|37
1646866670000|2022-03-09 22:57:50|2716.14|2708.44|2717.85|2710.15|2718.19|2710.49|2715.94|2708.24|38
1646866680000|2022-03-09 22:58:00|2717.93|2710.23|2717.32|2709.62|2717.93|2710.23|2717.07|2709.37|38
1646866690000|2022-03-09 22:58:10|2717.29|2709.59|2719.79|2712.09|2719.89|2712.19|2717.16|2709.46|34
1646866700000|2022-03-09 22:58:20|2719.8|2712.1|2720.52|2712.82|2721.02|2713.32|2718.24|2710.54|39
1646866710000|2022-03-09 22:58:30|2720.57|2712.87|2720.74|2713.04|2721.14|2713.44|2720.46|2712.76|36
1646866720000|2022-03-09 22:58:40|2720.59|2712.89|2720.54|2712.84|2721.03|2713.33|2720.46|2712.76|33
1646866730000|2022-03-09 22:58:50|2720.52|2712.82|2720.55|2712.85|2720.6|2712.9|2720.35|2712.65|19
1646866740000|2022-03-09 22:59:00|2720.54|2712.84|2720.5|2712.8|2720.67|2712.97|2720.45|2712.75|18
1646866750000|2022-03-09 22:59:10|2720.49|2712.79|2720.59|2712.89|2720.79|2713.09|2720.49|2712.79|29
1646866760000|2022-03-09 22:59:20|2720.58|2712.88|2720.54|2712.84|2720.62|2712.92|2720.31|2712.61|20
1646866770000|2022-03-09 22:59:30|2720.58|2712.88|2721.4|2713.7|2721.44|2713.74|2720.57|2712.87|19
1646866780000|2022-03-09 22:59:40|2721.38|2713.68|2721.6|2713.9|2721.62|2713.92|2721.35|2713.65|14
1646866790000|2022-03-09 22:59:50|2721.45|2713.75|2721.35|2713.65|2721.65|2713.95|2721.24|2713.54|30
1646866800000|2022-03-09 23:00:00|2721.27|2713.57|2724.2|2716.5|2724.79|2717.09|2721.25|2713.55|39
1646866810000|2022-03-09 23:00:10|2723.91|2716.21|2725.43|2717.73|2725.43|2717.73|2723.9|2716.2|39
1646866820000|2022-03-09 23:00:20|2725.19|2717.49|2718.81|2711.11|2725.43|2717.73|2718.81|2711.11|39
1646866830000|2022-03-09 23:00:30|2719.79|2712.09|2723.36|2715.66|2723.36|2715.66|2718.43|2710.73|39
1646866840000|2022-03-09 23:00:40|2723.57|2715.87|2720.86|2713.16|2723.57|2715.87|2720.44|2712.74|36
1646866850000|2022-03-09 23:00:50|2720.87|2713.17|2720.19|2712.49|2720.87|2713.17|2720.04|2712.34|36
1646866860000|2022-03-09 23:01:00|2720.23|2712.53|2717.59|2709.89|2720.47|2712.77|2717.2|2709.5|38
1646866870000|2022-03-09 23:01:10|2717.62|2709.92|2716.61|2708.91|2717.69|2709.99|2716.6|2708.9|37
1646866880000|2022-03-09 23:01:20|2716.91|2709.21|2717.62|2709.92|2718.16|2710.46|2716.84|2709.14|33
1646866890000|2022-03-09 23:01:30|2717.65|2709.95|2717.22|2709.52|2718.06|2710.36|2717.22|2709.52|30
1646866900000|2022-03-09 23:01:40|2717.26|2709.56|2717.1|2709.4|2717.36|2709.66|2716.63|2708.93|34
1646866910000|2022-03-09 23:01:50|2717.18|2709.48|2717.27|2709.57|2717.51|2709.81|2717.07|2709.37|32
1646866920000|2022-03-09 23:02:00|2717.33|2709.63|2716.93|2709.23|2717.56|2709.86|2716.8|2709.1|37
1646866930000|2022-03-09 23:02:10|2716.95|2709.25|2717.33|2709.63|2717.46|2709.76|2716.95|2709.25|35
1646866940000|2022-03-09 23:02:20|2717.32|2709.62|2717.4|2709.7|2717.59|2709.89|2716.71|2709.01|36
1646866950000|2022-03-09 23:02:30|2717.35|2709.65|2717.41|2709.71|2717.51|2709.81|2717.24|2709.54|22
1646866960000|2022-03-09 23:02:40|2717.42|2709.72|2717.06|2709.36|2717.42|2709.72|2717.06|2709.36|34
1646866970000|2022-03-09 23:02:50|2717.12|2709.42|2717.83|2710.13|2717.96|2710.26|2717.06|2709.36|34
1646866980000|2022-03-09 23:03:00|2717.82|2710.12|2717.53|2709.83|2718.16|2710.46|2717.34|2709.64|36
1646866990000|2022-03-09 23:03:10|2717.49|2709.79|2714.83|2707.13|2717.52|2709.82|2714.27|2706.57|37
1646867000000|2022-03-09 23:03:20|2714.76|2707.06|2714.31|2706.61|2714.86|2707.16|2714.27|2706.57|27
1646867010000|2022-03-09 23:03:30|2714.3|2706.6|2715.46|2707.76|2716.16|2708.46|2714.3|2706.6|34
1646867020000|2022-03-09 23:03:40|2715.23|2707.53|2715.02|2707.32|2715.41|2707.71|2714.44|2706.74|35
1646867030000|2022-03-09 23:03:50|2714.96|2707.26|2714.51|2706.81|2715.07|2707.37|2714.48|2706.78|37
1646867040000|2022-03-09 23:04:00|2714.67|2706.97|2714.5|2706.8|2714.67|2706.97|2714.25|2706.55|33
1646867050000|2022-03-09 23:04:10|2714.49|2706.79|2714.49|2706.79|2714.81|2707.11|2714.32|2706.62|33
1646867060000|2022-03-09 23:04:20|2714.78|2707.08|2714.4|2706.7|2714.9|2707.2|2714.23|2706.53|37
1646867070000|2022-03-09 23:04:30|2714.84|2707.14|2714.08|2706.38|2714.84|2707.14|2714.08|2706.38|35
1646867080000|2022-03-09 23:04:40|2714.1|2706.4|2716.58|2708.88|2716.58|2708.88|2714|2706.3|32
1646867090000|2022-03-09 23:04:50|2716.78|2709.08|2716.5|2708.8|2717.66|2709.96|2716.17|2708.47|38
1646867100000|2022-03-09 23:05:00|2716.66|2708.96|2717.65|2709.95|2718.32|2710.62|2716.53|2708.83|37
1646867110000|2022-03-09 23:05:10|2718.06|2710.36|2717.46|2709.76|2718.06|2710.36|2716.93|2709.23|38
1646867120000|2022-03-09 23:05:20|2717.57|2709.87|2717.29|2709.59|2717.69|2709.99|2716.87|2709.17|37
1646867130000|2022-03-09 23:05:30|2717.18|2709.48|2717.69|2709.99|2717.7|2710|2716.77|2709.07|35
1646867140000|2022-03-09 23:05:40|2717.81|2710.11|2718.57|2710.87|2718.75|2711.05|2717.61|2709.91|37
1646867150000|2022-03-09 23:05:50|2718.76|2711.06|2718.14|2710.44|2718.92|2711.22|2718.14|2710.44|39
1646867160000|2022-03-09 23:06:00|2718.17|2710.47|2718.27|2710.57|2718.4|2710.7|2717.91|2710.21|34
1646867170000|2022-03-09 23:06:10|2718.23|2710.53|2718.14|2710.44|2718.43|2710.73|2717.86|2710.16|38
1646867180000|2022-03-09 23:06:20|2718.13|2710.43|2718.21|2710.51|2718.67|2710.97|2718.03|2710.33|38
1646867190000|2022-03-09 23:06:30|2718.31|2710.61|2718.5|2710.8|2718.55|2710.85|2717.91|2710.21|39
1646867200000|2022-03-09 23:06:40|2718.61|2710.91|2718.68|2710.98|2718.68|2710.98|2718.32|2710.62|28
1646867210000|2022-03-09 23:06:50|2718.67|2710.97|2720.99|2713.29|2720.99|2713.29|2718.67|2710.97|33
1646867220000|2022-03-09 23:07:00|2721|2713.3|2720.08|2712.38|2721.05|2713.35|2719.79|2712.09|35
1646867230000|2022-03-09 23:07:10|2720.09|2712.39|2719.76|2712.06|2720.09|2712.39|2719.6|2711.9|32
1646867240000|2022-03-09 23:07:20|2719.77|2712.07|2719.65|2711.95|2719.77|2712.07|2719.55|2711.85|29
1646867250000|2022-03-09 23:07:30|2719.66|2711.96|2719.35|2711.65|2719.84|2712.14|2719.34|2711.64|29
1646867260000|2022-03-09 23:07:40|2719.45|2711.75|2719.79|2712.09|2719.9|2712.2|2719.44|2711.74|38
1646867270000|2022-03-09 23:07:50|2719.65|2711.95|2718.8|2711.1|2719.8|2712.1|2718.47|2710.77|34
1646867280000|2022-03-09 23:08:00|2718.76|2711.06|2719.21|2711.51|2719.21|2711.51|2717.84|2710.14|39
1646867290000|2022-03-09 23:08:10|2719.41|2711.71|2719.74|2712.04|2720.32|2712.62|2719.41|2711.71|36
1646867300000|2022-03-09 23:08:20|2719.97|2712.27|2719.57|2711.87|2720.18|2712.48|2719.54|2711.84|35
1646867310000|2022-03-09 23:08:30|2719.64|2711.94|2718.76|2711.06|2719.68|2711.98|2718.56|2710.86|34
1646867320000|2022-03-09 23:08:40|2718.8|2711.1|2718.95|2711.25|2718.95|2711.25|2718.63|2710.93|27
1646867330000|2022-03-09 23:08:50|2718.97|2711.27|2719.13|2711.43|2719.13|2711.43|2718.97|2711.27|15
1646867340000|2022-03-09 23:09:00|2719.16|2711.46|2719.03|2711.33|2719.24|2711.54|2718.92|2711.22|26
1646867350000|2022-03-09 23:09:10|2719.02|2711.32|2719.03|2711.33|2719.18|2711.48|2718.99|2711.29|17
1646867360000|2022-03-09 23:09:20|2719.06|2711.36|2719.06|2711.36|2719.33|2711.63|2718.59|2710.89|23
1646867370000|2022-03-09 23:09:30|2719.26|2711.56|2717.37|2709.67|2720.42|2712.72|2717.27|2709.57|37
1646867380000|2022-03-09 23:09:40|2717.44|2709.74|2717.44|2709.74|2718.13|2710.43|2717.33|2709.63|34
1646867390000|2022-03-09 23:09:50|2717.34|2709.64|2719.24|2711.54|2719.29|2711.59|2717.23|2709.53|32
1646867400000|2022-03-09 23:10:00|2719.28|2711.58|2721.38|2713.68|2721.48|2713.78|2719.28|2711.58|36
1646867410000|2022-03-09 23:10:10|2721.41|2713.71|2721.54|2713.84|2721.54|2713.84|2721.05|2713.35|20
1646867420000|2022-03-09 23:10:20|2721.53|2713.83|2722.05|2714.35|2722.08|2714.38|2720.8|2713.1|37
1646867430000|2022-03-09 23:10:30|2722.15|2714.45|2721.64|2713.94|2722.15|2714.45|2721.11|2713.41|32
1646867440000|2022-03-09 23:10:40|2721.99|2714.29|2721.91|2714.21|2722.04|2714.34|2721.17|2713.47|36
1646867450000|2022-03-09 23:10:50|2721.87|2714.17|2721.18|2713.48|2721.99|2714.29|2721.11|2713.41|35
1646867460000|2022-03-09 23:11:00|2721.17|2713.47|2720.29|2712.59|2721.24|2713.54|2719.88|2712.18|36
1646867470000|2022-03-09 23:11:10|2720.3|2712.6|2721.31|2713.61|2721.61|2713.91|2720.25|2712.55|38
1646867480000|2022-03-09 23:11:20|2721.34|2713.64|2722.49|2714.79|2722.49|2714.79|2721.34|2713.64|34
1646867490000|2022-03-09 23:11:30|2722.35|2714.65|2722.34|2714.64|2722.46|2714.76|2722.03|2714.33|20
1646867500000|2022-03-09 23:11:40|2722.25|2714.55|2721.52|2713.82|2722.45|2714.75|2721.52|2713.82|28
1646867510000|2022-03-09 23:11:50|2721.66|2713.96|2720.99|2713.29|2721.66|2713.96|2720.18|2712.48|36
1646867520000|2022-03-09 23:12:00|2721.01|2713.31|2721.45|2713.75|2721.45|2713.75|2720.97|2713.27|27
1646867530000|2022-03-09 23:12:10|2721.16|2713.46|2720.97|2713.27|2721.44|2713.74|2720.35|2712.65|36
1646867540000|2022-03-09 23:12:20|2721.01|2713.31|2720.92|2713.22|2721.24|2713.54|2720.92|2713.22|21
1646867550000|2022-03-09 23:12:30|2721.08|2713.38|2720.73|2713.03|2721.08|2713.38|2720.6|2712.9|22
1646867560000|2022-03-09 23:12:40|2720.68|2712.98|2720.67|2712.97|2720.91|2713.21|2720.5|2712.8|15
1646867570000|2022-03-09 23:12:50|2720.68|2712.98|2720.84|2713.14|2721.54|2713.84|2720.39|2712.69|21
1646867580000|2022-03-09 23:13:00|2720.76|2713.06|2721.26|2713.56|2721.46|2713.76|2720.58|2712.88|33
1646867590000|2022-03-09 23:13:10|2721.6|2713.9|2720.69|2712.99|2722.15|2714.45|2720.16|2712.46|34
1646867600000|2022-03-09 23:13:20|2720.89|2713.19|2721.23|2713.53|2721.24|2713.54|2720.55|2712.85|23
1646867610000|2022-03-09 23:13:30|2721.24|2713.54|2720.85|2713.15|2721.43|2713.73|2720.44|2712.74|36
1646867620000|2022-03-09 23:13:40|2721.01|2713.31|2721.63|2713.93|2721.72|2714.02|2720.93|2713.23|34
1646867630000|2022-03-09 23:13:50|2721.62|2713.92|2721.72|2714.02|2721.8|2714.1|2721.03|2713.33|31
1646867640000|2022-03-09 23:14:00|2721.7|2714|2721.6|2713.9|2721.93|2714.23|2721.44|2713.74|31
1646867650000|2022-03-09 23:14:10|2721.59|2713.89|2722.58|2714.88|2722.58|2714.88|2721.56|2713.86|23
1646867660000|2022-03-09 23:14:20|2722.73|2715.03|2722.15|2714.45|2723.06|2715.36|2721.71|2714.01|30
1646867670000|2022-03-09 23:14:30|2722.14|2714.44|2721.54|2713.84|2722.33|2714.63|2721.07|2713.37|33
1646867680000|2022-03-09 23:14:40|2721.51|2713.81|2721.45|2713.75|2721.89|2714.19|2721.28|2713.58|25
1646867690000|2022-03-09 23:14:50|2721.46|2713.76|2721.11|2713.41|2721.94|2714.24|2720.55|2712.85|29
1646867700000|2022-03-09 23:15:00|2721.18|2713.48|2721.67|2713.97|2722.13|2714.43|2721.18|2713.48|30
1646867710000|2022-03-09 23:15:10|2721.76|2714.06|2720.75|2713.05|2721.88|2714.18|2719.95|2712.25|36
1646867720000|2022-03-09 23:15:20|2720.74|2713.04|2720.02|2712.32|2720.84|2713.14|2719.98|2712.28|27
1646867730000|2022-03-09 23:15:30|2720.16|2712.46|2720.19|2712.49|2721.2|2713.5|2719.99|2712.29|29
1646867740000|2022-03-09 23:15:40|2720.18|2712.48|2720.13|2712.43|2720.29|2712.59|2719.97|2712.27|27
1646867750000|2022-03-09 23:15:50|2720.21|2712.51|2719.78|2712.08|2720.54|2712.84|2719.74|2712.04|35
1646867760000|2022-03-09 23:16:00|2719.87|2712.17|2720.32|2712.62|2720.5|2712.8|2719.82|2712.12|26
1646867770000|2022-03-09 23:16:10|2720.29|2712.59|2720.56|2712.86|2720.99|2713.29|2719.99|2712.29|32
1646867780000|2022-03-09 23:16:20|2720.91|2713.21|2721.25|2713.55|2721.26|2713.56|2720.7|2713|31
1646867790000|2022-03-09 23:16:30|2721.24|2713.54|2723.81|2716.11|2723.81|2716.11|2721.24|2713.54|30
1646867800000|2022-03-09 23:16:40|2723.72|2716.02|2724.47|2716.77|2724.47|2716.77|2723.13|2715.43|36
1646867810000|2022-03-09 23:16:50|2724.49|2716.79|2723.72|2716.02|2724.49|2716.79|2723.55|2715.85|35
1646867820000|2022-03-09 23:17:00|2723.73|2716.03|2723.71|2716.01|2723.88|2716.18|2723.53|2715.83|34
1646867830000|2022-03-09 23:17:10|2723.67|2715.97|2723.59|2715.89|2723.85|2716.15|2723.22|2715.52|37
1646867840000|2022-03-09 23:17:20|2723.54|2715.84|2723.13|2715.43|2723.66|2715.96|2723.02|2715.32|36
1646867850000|2022-03-09 23:17:30|2723.18|2715.48|2723.32|2715.62|2723.52|2715.82|2723|2715.3|28
1646867860000|2022-03-09 23:17:40|2722.91|2715.21|2722.55|2714.85|2723.81|2716.11|2722.55|2714.85|37
1646867870000|2022-03-09 23:17:50|2722.57|2714.87|2722.46|2714.76|2723.07|2715.37|2722.22|2714.52|28
1646867880000|2022-03-09 23:18:00|2722.49|2714.79|2722.23|2714.53|2722.49|2714.79|2721.77|2714.07|34
1646867890000|2022-03-09 23:18:10|2722.19|2714.49|2722.32|2714.62|2722.42|2714.72|2721.77|2714.07|36
1646867900000|2022-03-09 23:18:20|2722.3|2714.6|2722.38|2714.68|2722.68|2714.98|2721.83|2714.13|35
1646867910000|2022-03-09 23:18:30|2722.45|2714.75|2722.54|2714.84|2722.64|2714.94|2722.13|2714.43|21
1646867920000|2022-03-09 23:18:40|2722.39|2714.69|2722.07|2714.37|2722.53|2714.83|2722.07|2714.37|17
1646867930000|2022-03-09 23:18:50|2722.79|2715.09|2721.53|2713.83|2722.79|2715.09|2720.71|2713.01|34
1646867940000|2022-03-09 23:19:00|2721.51|2713.81|2722|2714.3|2722.08|2714.38|2721.14|2713.44|26
1646867950000|2022-03-09 23:19:10|2721.91|2714.21|2722.37|2714.67|2722.45|2714.75|2721.91|2714.21|22
1646867960000|2022-03-09 23:19:20|2722.38|2714.68|2722.38|2714.68|2722.46|2714.76|2722.26|2714.56|18
1646867970000|2022-03-09 23:19:30|2722.33|2714.63|2721.88|2714.18|2722.43|2714.73|2721.32|2713.62|28
1646867980000|2022-03-09 23:19:40|2722.03|2714.33|2722.12|2714.42|2722.37|2714.67|2721.83|2714.13|31
1646867990000|2022-03-09 23:19:50|2722.13|2714.43|2722.24|2714.54|2722.26|2714.56|2722.04|2714.34|29
1646868000000|2022-03-09 23:20:00|2722.19|2714.49|2720.37|2712.67|2722.19|2714.49|2720.37|2712.67|26
1646868010000|2022-03-09 23:20:10|2720.44|2712.74|2719.44|2711.74|2720.94|2713.24|2719.18|2711.48|33
1646868020000|2022-03-09 23:20:20|2719.43|2711.73|2719.85|2712.15|2719.93|2712.23|2718.95|2711.25|27
1646868030000|2022-03-09 23:20:30|2719.83|2712.13|2719.81|2712.11|2719.88|2712.18|2719.55|2711.85|23
1646868040000|2022-03-09 23:20:40|2719.84|2712.14|2719.44|2711.74|2719.98|2712.28|2719.37|2711.67|25
1646868050000|2022-03-09 23:20:50|2719.43|2711.73|2719.63|2711.93|2719.71|2712.01|2719.01|2711.31|31
1646868060000|2022-03-09 23:21:00|2719.4|2711.7|2719.71|2712.01|2719.85|2712.15|2718.98|2711.28|33
1646868070000|2022-03-09 23:21:10|2719.63|2711.93|2719.2|2711.5|2719.63|2711.93|2719.05|2711.35|23
1646868080000|2022-03-09 23:21:20|2719.18|2711.48|2720.22|2712.52|2720.22|2712.52|2719.18|2711.48|31
1646868090000|2022-03-09 23:21:30|2720.25|2712.55|2719.71|2712.01|2720.74|2713.04|2719.62|2711.92|31
1646868100000|2022-03-09 23:21:40|2719.72|2712.02|2720.34|2712.64|2720.35|2712.65|2719.7|2712|15
1646868110000|2022-03-09 23:21:50|2720.36|2712.66|2719.76|2712.06|2720.36|2712.66|2719.71|2712.01|34
1646868120000|2022-03-09 23:22:00|2719.73|2712.03|2719.87|2712.17|2719.87|2712.17|2719.71|2712.01|25
1646868130000|2022-03-09 23:22:10|2719.88|2712.18|2719.59|2711.89|2719.88|2712.18|2719.58|2711.88|25
1646868140000|2022-03-09 23:22:20|2719.52|2711.82|2716.8|2709.1|2720.02|2712.32|2716.69|2708.99|39
1646868150000|2022-03-09 23:22:30|2716.86|2709.16|2716.1|2708.4|2716.86|2709.16|2715.13|2707.43|35
1646868160000|2022-03-09 23:22:40|2716.17|2708.47|2716.24|2708.54|2716.27|2708.57|2715.68|2707.98|26
1646868170000|2022-03-09 23:22:50|2716.26|2708.56|2716.76|2709.06|2717.09|2709.39|2715.73|2708.03|32
1646868180000|2022-03-09 23:23:00|2716.61|2708.91|2717.17|2709.47|2717.67|2709.97|2716.61|2708.91|36
1646868190000|2022-03-09 23:23:10|2716.93|2709.23|2716.97|2709.27|2717.35|2709.65|2716.74|2709.04|30
1646868200000|2022-03-09 23:23:20|2717.07|2709.37|2716.69|2708.99|2717.46|2709.76|2716.25|2708.55|36
1646868210000|2022-03-09 23:23:30|2716.96|2709.26|2716.95|2709.25|2717.12|2709.42|2716.65|2708.95|31
1646868220000|2022-03-09 23:23:40|2717.21|2709.51|2716.94|2709.24|2717.21|2709.51|2716.6|2708.9|29
1646868230000|2022-03-09 23:23:50|2716.97|2709.27|2717.19|2709.49|2717.22|2709.52|2716.59|2708.89|35
1646868240000|2022-03-09 23:24:00|2717.52|2709.82|2716.46|2708.76|2717.52|2709.82|2716.46|2708.76|33
1646868250000|2022-03-09 23:24:10|2716.52|2708.82|2716.74|2709.04|2717.06|2709.36|2716.52|2708.82|30
1646868260000|2022-03-09 23:24:20|2716.76|2709.06|2716.65|2708.95|2717.11|2709.41|2716.55|2708.85|32
1646868270000|2022-03-09 23:24:30|2716.67|2708.97|2717.09|2709.39|2717.09|2709.39|2716.46|2708.76|32
1646868280000|2022-03-09 23:24:40|2717.08|2709.38|2716.86|2709.16|2717.79|2710.09|2716.4|2708.7|32
1646868290000|2022-03-09 23:24:50|2716.41|2708.71|2716.38|2708.68|2716.97|2709.27|2716.23|2708.53|34
1646868300000|2022-03-09 23:25:00|2716.37|2708.67|2716.68|2708.98|2716.88|2709.18|2716.26|2708.56|33
1646868310000|2022-03-09 23:25:10|2716.4|2708.7|2717.14|2709.44|2717.5|2709.8|2716.37|2708.67|32
1646868320000|2022-03-09 23:25:20|2717.61|2709.91|2717.24|2709.54|2717.65|2709.95|2717.14|2709.44|33
1646868330000|2022-03-09 23:25:30|2717.46|2709.76|2718|2710.3|2718.05|2710.35|2717.43|2709.73|26
1646868340000|2022-03-09 23:25:40|2717.64|2709.94|2717.63|2709.93|2718.2|2710.5|2717.46|2709.76|19
1646868350000|2022-03-09 23:25:50|2717.61|2709.91|2718.46|2710.76|2718.83|2711.13|2717.44|2709.74|32
1646868360000|2022-03-09 23:26:00|2718.49|2710.79|2718.41|2710.71|2718.49|2710.79|2717.73|2710.03|33
1646868370000|2022-03-09 23:26:10|2718.37|2710.67|2718.3|2710.6|2718.43|2710.73|2717.87|2710.17|22
1646868380000|2022-03-09 23:26:20|2717.87|2710.17|2717.97|2710.27|2718.57|2710.87|2717.25|2709.55|35
1646868390000|2022-03-09 23:26:30|2717.92|2710.22|2718.26|2710.56|2718.49|2710.79|2717.88|2710.18|36
1646868400000|2022-03-09 23:26:40|2718.28|2710.58|2718.2|2710.5|2718.35|2710.65|2717.77|2710.07|31
1646868410000|2022-03-09 23:26:50|2718.21|2710.51|2717.95|2710.25|2718.46|2710.76|2717.51|2709.81|32
1646868420000|2022-03-09 23:27:00|2718.02|2710.32|2718.45|2710.75|2718.45|2710.75|2717.45|2709.75|23
1646868430000|2022-03-09 23:27:10|2718.46|2710.76|2718.36|2710.66|2718.85|2711.15|2718.17|2710.47|14
1646868440000|2022-03-09 23:27:20|2718.38|2710.68|2718.27|2710.57|2718.48|2710.78|2718.27|2710.57|17
1646868450000|2022-03-09 23:27:30|2718.21|2710.51|2718.78|2711.08|2718.78|2711.08|2718.21|2710.51|27
1646868460000|2022-03-09 23:27:40|2718.76|2711.06|2718.78|2711.08|2719.1|2711.4|2718.34|2710.64|29
1646868470000|2022-03-09 23:27:50|2718.71|2711.01|2719.02|2711.32|2719.49|2711.79|2718.34|2710.64|30
1646868480000|2022-03-09 23:28:00|2719.32|2711.62|2718.86|2711.16|2719.58|2711.88|2718.79|2711.09|31
1646868490000|2022-03-09 23:28:10|2718.89|2711.19|2719.76|2712.06|2720.02|2712.32|2718.87|2711.17|31
1646868500000|2022-03-09 23:28:20|2719.79|2712.09|2719.91|2712.21|2720.04|2712.34|2719.09|2711.39|28
1646868510000|2022-03-09 23:28:30|2719.93|2712.23|2720.83|2713.13|2720.83|2713.13|2719.84|2712.14|27
1646868520000|2022-03-09 23:28:40|2720.68|2712.98|2721.22|2713.52|2721.29|2713.59|2720.68|2712.98|28
1646868530000|2022-03-09 23:28:50|2721.19|2713.49|2721.63|2713.93|2721.65|2713.95|2720.7|2713|35
1646868540000|2022-03-09 23:29:00|2721.64|2713.94|2721.18|2713.48|2721.84|2714.14|2721.18|2713.48|31
1646868550000|2022-03-09 23:29:10|2721.17|2713.47|2721.29|2713.59|2721.55|2713.85|2721.17|2713.47|28
1646868560000|2022-03-09 23:29:20|2721.32|2713.62|2721.51|2713.81|2721.51|2713.81|2721.23|2713.53|20
1646868570000|2022-03-09 23:29:30|2721.62|2713.92|2722.05|2714.35|2722.18|2714.48|2721.62|2713.92|36
1646868580000|2022-03-09 23:29:40|2722.27|2714.57|2722.87|2715.17|2723.41|2715.71|2722.27|2714.57|36
1646868590000|2022-03-09 23:29:50|2722.82|2715.12|2722.55|2714.85|2722.89|2715.19|2722.5|2714.8|30
1646868600000|2022-03-09 23:30:00|2722.79|2715.09|2725.01|2717.31|2725.01|2717.31|2722.79|2715.09|35
1646868610000|2022-03-09 23:30:10|2725.88|2718.18|2726.96|2719.26|2727.21|2719.51|2725.88|2718.18|36
1646868620000|2022-03-09 23:30:20|2726.79|2719.09|2727.75|2720.05|2728.37|2720.67|2726.78|2719.08|34
1646868630000|2022-03-09 23:30:30|2727.5|2719.8|2727.51|2719.81|2727.8|2720.1|2727.49|2719.79|30
1646868640000|2022-03-09 23:30:40|2727.53|2719.83|2727.75|2720.05|2727.75|2720.05|2727.34|2719.64|26
1646868650000|2022-03-09 23:30:50|2727.64|2719.94|2728.4|2720.7|2728.4|2720.7|2727.44|2719.74|36
1646868660000|2022-03-09 23:31:00|2728.43|2720.73|2728.18|2720.48|2728.47|2720.77|2728.18|2720.48|30
1646868670000|2022-03-09 23:31:10|2728.2|2720.5|2728.76|2721.06|2728.76|2721.06|2728.02|2720.32|27
1646868680000|2022-03-09 23:31:20|2728.83|2721.13|2728.51|2720.81|2728.97|2721.27|2727.99|2720.29|35
1646868690000|2022-03-09 23:31:30|2728.91|2721.21|2730.54|2722.84|2730.59|2722.89|2728.91|2721.21|31
1646868700000|2022-03-09 23:31:40|2730.31|2722.61|2730.91|2723.21|2731.41|2723.71|2729.77|2722.07|33
1646868710000|2022-03-09 23:31:50|2730.88|2723.18|2730.67|2722.97|2731.06|2723.36|2730.23|2722.53|23
1646868720000|2022-03-09 23:32:00|2730.5|2722.8|2730.12|2722.42|2730.5|2722.8|2728.9|2721.2|36
1646868730000|2022-03-09 23:32:10|2729.74|2722.04|2729.48|2721.78|2729.77|2722.07|2729.28|2721.58|37
1646868740000|2022-03-09 23:32:20|2729.42|2721.72|2730.1|2722.4|2730.1|2722.4|2729.33|2721.63|22
1646868750000|2022-03-09 23:32:30|2730.01|2722.31|2729.62|2721.92|2730.05|2722.35|2729.4|2721.7|28
1646868760000|2022-03-09 23:32:40|2729.67|2721.97|2729.56|2721.86|2730.1|2722.4|2729.49|2721.79|31
1646868770000|2022-03-09 23:32:50|2729.94|2722.24|2729.77|2722.07|2730.24|2722.54|2729.35|2721.65|32
1646868780000|2022-03-09 23:33:00|2729.75|2722.05|2729.62|2721.92|2730.02|2722.32|2729.53|2721.83|21
1646868790000|2022-03-09 23:33:10|2729.54|2721.84|2729.14|2721.44|2729.63|2721.93|2728.67|2720.97|31
1646868800000|2022-03-09 23:33:20|2728.74|2721.04|2728.64|2720.94|2729.35|2721.65|2728.63|2720.93|29
1646868810000|2022-03-09 23:33:30|2728.58|2720.88|2728.6|2720.9|2728.72|2721.02|2728.32|2720.62|29
1646868820000|2022-03-09 23:33:40|2728.69|2720.99|2728.95|2721.25|2729.21|2721.51|2728.59|2720.89|27
1646868830000|2022-03-09 23:33:50|2728.93|2721.23|2728.93|2721.23|2729.01|2721.31|2728.76|2721.06|20
1646868840000|2022-03-09 23:34:00|2728.97|2721.27|2728.95|2721.25|2729.27|2721.57|2728.65|2720.95|35
1646868850000|2022-03-09 23:34:10|2728.93|2721.23|2728.83|2721.13|2728.93|2721.23|2728.69|2720.99|25
1646868860000|2022-03-09 23:34:20|2728.82|2721.12|2729.2|2721.5|2729.39|2721.69|2728.74|2721.04|32
1646868870000|2022-03-09 23:34:30|2728.75|2721.05|2729.31|2721.61|2729.63|2721.93|2728.65|2720.95|33
1646868880000|2022-03-09 23:34:40|2729.3|2721.6|2736.29|2728.59|2736.44|2728.74|2729.3|2721.6|37
1646868890000|2022-03-09 23:34:50|2737.16|2729.46|2736.18|2728.48|2737.18|2729.48|2735.62|2727.92|39
1646868900000|2022-03-09 23:35:00|2735.88|2728.18|2734.38|2726.68|2735.94|2728.24|2733.72|2726.02|37
1646868910000|2022-03-09 23:35:10|2734.74|2727.04|2736.8|2729.1|2737.04|2729.34|2734.74|2727.04|36
1646868920000|2022-03-09 23:35:20|2736.69|2728.99|2736.35|2728.65|2737.12|2729.42|2736.29|2728.59|29
1646868930000|2022-03-09 23:35:30|2736.17|2728.47|2735.22|2727.52|2736.17|2728.47|2734.15|2726.45|32
1646868940000|2022-03-09 23:35:40|2735.18|2727.48|2734.94|2727.24|2735.24|2727.54|2734.45|2726.75|37
1646868950000|2022-03-09 23:35:50|2734.91|2727.21|2734.62|2726.92|2735.09|2727.39|2734.29|2726.59|33
1646868960000|2022-03-09 23:36:00|2734.37|2726.67|2733.8|2726.1|2734.37|2726.67|2733.19|2725.49|38
1646868970000|2022-03-09 23:36:10|2733.78|2726.08|2734.08|2726.38|2734.38|2726.68|2733.49|2725.79|36
1646868980000|2022-03-09 23:36:20|2733.6|2725.9|2734.07|2726.37|2734.15|2726.45|2733.6|2725.9|32
1646868990000|2022-03-09 23:36:30|2734.06|2726.36|2735.14|2727.44|2735.91|2728.21|2734.06|2726.36|30
1646869000000|2022-03-09 23:36:40|2735.32|2727.62|2736.34|2728.64|2736.36|2728.66|2735.3|2727.6|30
1646869010000|2022-03-09 23:36:50|2736.72|2729.02|2736.54|2728.84|2736.77|2729.07|2736.31|2728.61|30
1646869020000|2022-03-09 23:37:00|2736.48|2728.78|2736.46|2728.76|2736.94|2729.24|2735.3|2727.6|35
1646869030000|2022-03-09 23:37:10|2736.48|2728.78|2736.91|2729.21|2736.95|2729.25|2736.46|2728.76|18
1646869040000|2022-03-09 23:37:20|2736.87|2729.17|2736.17|2728.47|2736.87|2729.17|2735.4|2727.7|30
1646869050000|2022-03-09 23:37:30|2736.18|2728.48|2736.06|2728.36|2736.41|2728.71|2735.76|2728.06|33
1646869060000|2022-03-09 23:37:40|2736.09|2728.39|2736.14|2728.44|2736.36|2728.66|2735.32|2727.62|28
1646869070000|2022-03-09 23:37:50|2736.38|2728.68|2736.32|2728.62|2736.57|2728.87|2735.49|2727.79|34
1646869080000|2022-03-09 23:38:00|2736.31|2728.61|2735.91|2728.21|2736.32|2728.62|2735.41|2727.71|30
1646869090000|2022-03-09 23:38:10|2735.97|2728.27|2734.96|2727.26|2736.19|2728.49|2734.96|2727.26|37
1646869100000|2022-03-09 23:38:20|2734.8|2727.1|2736.96|2729.26|2736.96|2729.26|2734.14|2726.44|33
1646869110000|2022-03-09 23:38:30|2737.52|2729.82|2737.26|2729.56|2738.01|2730.31|2737.22|2729.52|30
1646869120000|2022-03-09 23:38:40|2737.25|2729.55|2736.86|2729.16|2737.68|2729.98|2736.86|2729.16|30
1646869130000|2022-03-09 23:38:50|2736.59|2728.89|2735.3|2727.6|2736.88|2729.18|2735.2|2727.5|36
1646869140000|2022-03-09 23:39:00|2735.12|2727.42|2735.02|2727.32|2735.12|2727.42|2734.5|2726.8|38
1646869150000|2022-03-09 23:39:10|2734.99|2727.29|2734.3|2726.6|2736.13|2728.43|2734.3|2726.6|38
1646869160000|2022-03-09 23:39:20|2734.34|2726.64|2734.57|2726.87|2734.85|2727.15|2734.34|2726.64|31
1646869170000|2022-03-09 23:39:30|2734.56|2726.86|2734.77|2727.07|2735.32|2727.62|2734.48|2726.78|39
1646869180000|2022-03-09 23:39:40|2734.8|2727.1|2734.87|2727.17|2734.87|2727.17|2734.33|2726.63|33
1646869190000|2022-03-09 23:39:50|2734.69|2726.99|2734.24|2726.54|2734.8|2727.1|2734.09|2726.39|28
1646869200000|2022-03-09 23:40:00|2734.23|2726.53|2733.65|2725.95|2734.23|2726.53|2733.45|2725.75|32
1646869210000|2022-03-09 23:40:10|2733.64|2725.94|2733.16|2725.46|2733.91|2726.21|2732.56|2724.86|37
1646869220000|2022-03-09 23:40:20|2733.14|2725.44|2733.24|2725.54|2733.6|2725.9|2732.91|2725.21|32
1646869230000|2022-03-09 23:40:30|2733.22|2725.52|2732.67|2724.97|2733.59|2725.89|2732.67|2724.97|32
1646869240000|2022-03-09 23:40:40|2732.65|2724.95|2731.91|2724.21|2732.65|2724.95|2731.78|2724.08|30
1646869250000|2022-03-09 23:40:50|2731.83|2724.13|2731.24|2723.54|2731.83|2724.13|2730.75|2723.05|35
1646869260000|2022-03-09 23:41:00|2731.27|2723.57|2730.79|2723.09|2731.33|2723.63|2730.53|2722.83|32
1646869270000|2022-03-09 23:41:10|2730.83|2723.13|2730.54|2722.84|2731.05|2723.35|2730.44|2722.74|34
1646869280000|2022-03-09 23:41:20|2730.61|2722.91|2730.55|2722.85|2730.69|2722.99|2729.84|2722.14|30
1646869290000|2022-03-09 23:41:30|2730.5|2722.8|2730.75|2723.05|2730.75|2723.05|2729.88|2722.18|34
1646869300000|2022-03-09 23:41:40|2730.35|2722.65|2731.36|2723.66|2731.36|2723.66|2729.85|2722.15|32
1646869310000|2022-03-09 23:41:50|2731.3|2723.6|2731.29|2723.59|2731.68|2723.98|2730.66|2722.96|33
1646869320000|2022-03-09 23:42:00|2731.27|2723.57|2731.26|2723.56|2731.27|2723.57|2730.6|2722.9|30
1646869330000|2022-03-09 23:42:10|2731.2|2723.5|2731.15|2723.45|2731.41|2723.71|2730.85|2723.15|29
1646869340000|2022-03-09 23:42:20|2731.23|2723.53|2731.01|2723.31|2731.23|2723.53|2730.6|2722.9|30
1646869350000|2022-03-09 23:42:30|2731.1|2723.4|2731.76|2724.06|2732.06|2724.36|2731.04|2723.34|32
1646869360000|2022-03-09 23:42:40|2731.78|2724.08|2732.15|2724.45|2732.15|2724.45|2731.6|2723.9|20
1646869370000|2022-03-09 23:42:50|2731.95|2724.25|2732.6|2724.9|2732.62|2724.92|2731.71|2724.01|32
1646869380000|2022-03-09 23:43:00|2732.5|2724.8|2732.46|2724.76|2732.74|2725.04|2732.1|2724.4|26
1646869390000|2022-03-09 23:43:10|2732.47|2724.77|2734.43|2726.73|2734.43|2726.73|2732.47|2724.77|32
1646869400000|2022-03-09 23:43:20|2734.2|2726.5|2734.07|2726.37|2734.33|2726.63|2732.99|2725.29|36
1646869410000|2022-03-09 23:43:30|2734.19|2726.49|2734.8|2727.1|2734.8|2727.1|2734.12|2726.42|34
1646869420000|2022-03-09 23:43:40|2734.82|2727.12|2735.62|2727.92|2735.84|2728.14|2734.66|2726.96|35
1646869430000|2022-03-09 23:43:50|2735.6|2727.9|2735.41|2727.71|2735.7|2728|2734.72|2727.02|37
1646869440000|2022-03-09 23:44:00|2735.46|2727.76|2735.19|2727.49|2735.7|2728|2735.02|2727.32|28
1646869450000|2022-03-09 23:44:10|2735.16|2727.46|2735.14|2727.44|2735.59|2727.89|2735.14|2727.44|30
1646869460000|2022-03-09 23:44:20|2735.12|2727.42|2735.3|2727.6|2735.65|2727.95|2735.05|2727.35|31
1646869470000|2022-03-09 23:44:30|2735.25|2727.55|2735.28|2727.58|2735.39|2727.69|2735.03|2727.33|27
1646869480000|2022-03-09 23:44:40|2735.29|2727.59|2735.09|2727.39|2735.85|2728.15|2735.09|2727.39|31
1646869490000|2022-03-09 23:44:50|2735.06|2727.36|2734.26|2726.56|2735.06|2727.36|2733.77|2726.07|37
1646869500000|2022-03-09 23:45:00|2734.17|2726.47|2735.43|2727.73|2735.43|2727.73|2733.8|2726.1|32
1646869510000|2022-03-09 23:45:10|2735.44|2727.74|2736.77|2729.07|2736.99|2729.29|2735.44|2727.74|36
1646869520000|2022-03-09 23:45:20|2736.48|2728.78|2736.72|2729.02|2737.51|2729.81|2736.34|2728.64|34
1646869530000|2022-03-09 23:45:30|2736.51|2728.81|2733.69|2725.99|2736.75|2729.05|2733.31|2725.61|38
1646869540000|2022-03-09 23:45:40|2733.75|2726.05|2733.45|2725.75|2734.23|2726.53|2732.94|2725.24|39
1646869550000|2022-03-09 23:45:50|2733.03|2725.33|2732.96|2725.26|2733.62|2725.92|2732.91|2725.21|33
1646869560000|2022-03-09 23:46:00|2732.98|2725.28|2733.51|2725.81|2734.09|2726.39|2732.47|2724.77|33
1646869570000|2022-03-09 23:46:10|2732.76|2725.06|2733.29|2725.59|2733.41|2725.71|2732.68|2724.98|32
1646869580000|2022-03-09 23:46:20|2732.86|2725.16|2733.58|2725.88|2733.6|2725.9|2732.44|2724.74|40
1646869590000|2022-03-09 23:46:30|2732.76|2725.06|2733.36|2725.66|2733.58|2725.88|2732.51|2724.81|38
1646869600000|2022-03-09 23:46:40|2733.37|2725.67|2733.64|2725.94|2733.64|2725.94|2732.73|2725.03|36
1646869610000|2022-03-09 23:46:50|2733.43|2725.73|2733.49|2725.79|2733.63|2725.93|2732.73|2725.03|28
1646869620000|2022-03-09 23:47:00|2733.51|2725.81|2733.57|2725.87|2733.57|2725.87|2732.93|2725.23|27
1646869630000|2022-03-09 23:47:10|2733.52|2725.82|2733.14|2725.44|2733.52|2725.82|2732.99|2725.29|18
1646869640000|2022-03-09 23:47:20|2733.12|2725.42|2733.43|2725.73|2733.64|2725.94|2732.93|2725.23|29
1646869650000|2022-03-09 23:47:30|2733.45|2725.75|2733.45|2725.75|2733.7|2726|2732.97|2725.27|30
1646869660000|2022-03-09 23:47:40|2733.46|2725.76|2733.12|2725.42|2733.47|2725.77|2732.86|2725.16|23
1646869670000|2022-03-09 23:47:50|2733.05|2725.35|2734.95|2727.25|2734.98|2727.28|2733.04|2725.34|33
1646869680000|2022-03-09 23:48:00|2734.9|2727.2|2734.72|2727.02|2734.95|2727.25|2734.33|2726.63|36
1646869690000|2022-03-09 23:48:10|2734.37|2726.67|2735.56|2727.86|2735.56|2727.86|2734.01|2726.31|33
1646869700000|2022-03-09 23:48:20|2735.57|2727.87|2733.35|2725.65|2735.58|2727.88|2733.35|2725.65|36
1646869710000|2022-03-09 23:48:30|2733.19|2725.49|2733.46|2725.76|2733.48|2725.78|2732.87|2725.17|28
1646869720000|2022-03-09 23:48:40|2733.45|2725.75|2733.6|2725.9|2733.85|2726.15|2733.36|2725.66|30
1646869730000|2022-03-09 23:48:50|2733.59|2725.89|2734.22|2726.52|2734.42|2726.72|2733.58|2725.88|19
1646869740000|2022-03-09 23:49:00|2734.35|2726.65|2734.33|2726.63|2734.43|2726.73|2733.96|2726.26|29
1646869750000|2022-03-09 23:49:10|2734.51|2726.81|2734.63|2726.93|2735.04|2727.34|2734.16|2726.46|33
1646869760000|2022-03-09 23:49:20|2734.94|2727.24|2734.93|2727.23|2735.29|2727.59|2734.49|2726.79|32
1646869770000|2022-03-09 23:49:30|2734.92|2727.22|2735.48|2727.78|2735.8|2728.1|2734.75|2727.05|31
1646869780000|2022-03-09 23:49:40|2735.49|2727.79|2735.65|2727.95|2735.65|2727.95|2735.34|2727.64|15
1646869790000|2022-03-09 23:49:50|2735.6|2727.9|2735.07|2727.37|2735.6|2727.9|2734.99|2727.29|29
1646869800000|2022-03-09 23:50:00|2735.13|2727.43|2735.36|2727.66|2735.37|2727.67|2735.13|2727.43|30
1646869810000|2022-03-09 23:50:10|2735.43|2727.73|2734.76|2727.06|2735.45|2727.75|2734.69|2726.99|28
1646869820000|2022-03-09 23:50:20|2734.73|2727.03|2733.85|2726.15|2734.82|2727.12|2733.85|2726.15|23
1646869830000|2022-03-09 23:50:30|2734.34|2726.64|2734.53|2726.83|2734.63|2726.93|2734.13|2726.43|27
1646869840000|2022-03-09 23:50:40|2734.33|2726.63|2734.28|2726.58|2734.48|2726.78|2734.14|2726.44|27
1646869850000|2022-03-09 23:50:50|2734.3|2726.6|2733.99|2726.29|2734.3|2726.6|2733.99|2726.29|27
1646869860000|2022-03-09 23:51:00|2733.98|2726.28|2734.9|2727.2|2734.9|2727.2|2733.66|2725.96|31
1646869870000|2022-03-09 23:51:10|2734.99|2727.29|2734.88|2727.18|2735.31|2727.61|2734.68|2726.98|35
1646869880000|2022-03-09 23:51:20|2734.91|2727.21|2735.28|2727.58|2735.46|2727.76|2734.91|2727.21|36
1646869890000|2022-03-09 23:51:30|2735.55|2727.85|2735.3|2727.6|2735.55|2727.85|2734.98|2727.28|29
1646869900000|2022-03-09 23:51:40|2735.37|2727.67|2735.56|2727.86|2735.57|2727.87|2735.13|2727.43|21
1646869910000|2022-03-09 23:51:50|2735.52|2727.82|2734.7|2727|2735.52|2727.82|2734.7|2727|23
1646869920000|2022-03-09 23:52:00|2734.63|2726.93|2734.77|2727.07|2734.81|2727.11|2734.63|2726.93|22
1646869930000|2022-03-09 23:52:10|2734.68|2726.98|2734.46|2726.76|2734.72|2727.02|2733.82|2726.12|25
1646869940000|2022-03-09 23:52:20|2734.47|2726.77|2735.46|2727.76|2735.7|2728|2734.35|2726.65|29
1646869950000|2022-03-09 23:52:30|2735.45|2727.75|2735.45|2727.75|2735.58|2727.88|2734.82|2727.12|29
1646869960000|2022-03-09 23:52:40|2735.41|2727.71|2735.42|2727.72|2735.54|2727.84|2734.56|2726.86|38
1646869970000|2022-03-09 23:52:50|2735.26|2727.56|2734.9|2727.2|2735.33|2727.63|2734.9|2727.2|26
1646869980000|2022-03-09 23:53:00|2734.85|2727.15|2734.49|2726.79|2734.85|2727.15|2734.48|2726.78|27
1646869990000|2022-03-09 23:53:10|2734.53|2726.83|2734.28|2726.58|2734.79|2727.09|2733.89|2726.19|31
1646870000000|2022-03-09 23:53:20|2734.31|2726.61|2734.04|2726.34|2734.31|2726.61|2733.9|2726.2|20
1646870010000|2022-03-09 23:53:30|2734.05|2726.35|2734.12|2726.42|2734.42|2726.72|2734.05|2726.35|17
1646870020000|2022-03-09 23:53:40|2734.13|2726.43|2734.21|2726.51|2734.37|2726.67|2733.92|2726.22|25
1646870030000|2022-03-09 23:53:50|2734.2|2726.5|2733.91|2726.21|2734.28|2726.58|2733.91|2726.21|20
1646870040000|2022-03-09 23:54:00|2734.41|2726.71|2734.15|2726.45|2734.45|2726.75|2733.93|2726.23|24
1646870050000|2022-03-09 23:54:10|2734.13|2726.43|2735.07|2727.37|2735.07|2727.37|2734.09|2726.39|32
1646870060000|2022-03-09 23:54:20|2735.47|2727.77|2735.6|2727.9|2737.4|2729.7|2735.47|2727.77|37
1646870070000|2022-03-09 23:54:30|2735.58|2727.88|2735.58|2727.88|2736.04|2728.34|2735.43|2727.73|36
1646870080000|2022-03-09 23:54:40|2735.56|2727.86|2736.21|2728.51|2736.21|2728.51|2735.56|2727.86|32
1646870090000|2022-03-09 23:54:50|2736.26|2728.56|2735.96|2728.26|2736.41|2728.71|2735.96|2728.26|29
1646870100000|2022-03-09 23:55:00|2735.97|2728.27|2736.8|2729.1|2736.9|2729.2|2735.96|2728.26|32
1646870110000|2022-03-09 23:55:10|2736.73|2729.03|2736.24|2728.54|2736.83|2729.13|2736.24|2728.54|34
1646870120000|2022-03-09 23:55:20|2736.22|2728.52|2736.67|2728.97|2736.82|2729.12|2736.22|2728.52|30
1646870130000|2022-03-09 23:55:30|2736.69|2728.99|2737.72|2730.02|2738|2730.3|2736.69|2728.99|37
1646870140000|2022-03-09 23:55:40|2737.39|2729.69|2737.06|2729.36|2737.94|2730.24|2737.03|2729.33|28
1646870150000|2022-03-09 23:55:50|2737.25|2729.55|2737.58|2729.88|2737.98|2730.28|2736.89|2729.19|36
1646870160000|2022-03-09 23:56:00|2737.6|2729.9|2737.32|2729.62|2737.6|2729.9|2736.96|2729.26|29
1646870170000|2022-03-09 23:56:10|2737.47|2729.77|2737.22|2729.52|2737.51|2729.81|2737.22|2729.52|26
1646870180000|2022-03-09 23:56:20|2737.4|2729.7|2737.32|2729.62|2737.42|2729.72|2737.25|2729.55|21
1646870190000|2022-03-09 23:56:30|2737.3|2729.6|2736.87|2729.17|2737.4|2729.7|2736.68|2728.98|29
1646870200000|2022-03-09 23:56:40|2736.88|2729.18|2738.32|2730.62|2738.45|2730.75|2736.87|2729.17|31
1646870210000|2022-03-09 23:56:50|2738.33|2730.63|2738.31|2730.61|2738.6|2730.9|2738.24|2730.54|33
1646870220000|2022-03-09 23:57:00|2738.29|2730.59|2738.05|2730.35|2740.53|2732.83|2737.65|2729.95|34
1646870230000|2022-03-09 23:57:10|2738.06|2730.36|2737.08|2729.38|2738.12|2730.42|2736.69|2728.99|37
1646870240000|2022-03-09 23:57:20|2737.12|2729.42|2735.97|2728.27|2737.12|2729.42|2735.42|2727.72|38
1646870250000|2022-03-09 23:57:30|2735.96|2728.26|2736.23|2728.53|2736.23|2728.53|2735.58|2727.88|29
1646870260000|2022-03-09 23:57:40|2736.19|2728.49|2735.13|2727.43|2736.25|2728.55|2734.7|2727|33
1646870270000|2022-03-09 23:57:50|2735.41|2727.71|2735.03|2727.33|2735.73|2728.03|2734.63|2726.93|35
1646870280000|2022-03-09 23:58:00|2734.95|2727.25|2734.54|2726.84|2735.37|2727.67|2734.08|2726.38|27
1646870290000|2022-03-09 23:58:10|2734.57|2726.87|2734.2|2726.5|2734.57|2726.87|2734.2|2726.5|21
1646870300000|2022-03-09 23:58:20|2734.19|2726.49|2734.54|2726.84|2734.8|2727.1|2734.1|2726.4|20
1646870310000|2022-03-09 23:58:30|2734.53|2726.83|2734.39|2726.69|2734.55|2726.85|2734.03|2726.33|24
1646870320000|2022-03-09 23:58:40|2734.41|2726.71|2733.8|2726.1|2734.49|2726.79|2733.27|2725.57|21
1646870330000|2022-03-09 23:58:50|2733.79|2726.09|2733.76|2726.06|2733.79|2726.09|2733.15|2725.45|29
1646870340000|2022-03-09 23:59:00|2733.31|2725.61|2732.44|2724.74|2733.77|2726.07|2732.44|2724.74|36
1646870350000|2022-03-09 23:59:10|2732.71|2725.01|2732.18|2724.48|2732.98|2725.28|2732.17|2724.47|23
1646870360000|2022-03-09 23:59:20|2732.33|2724.63|2732.62|2724.92|2732.63|2724.93|2732.27|2724.57|27
1646870370000|2022-03-09 23:59:30|2732.59|2724.89|2732.51|2724.81|2732.74|2725.04|2732.44|2724.74|24
1646870380000|2022-03-09 23:59:40|2732.56|2724.86|2732.36|2724.66|2732.56|2724.86|2731.47|2723.77|28
1646870390000|2022-03-09 23:59:50|2732.77|2725.07|2731.73|2724.03|2733.02|2725.32|2731.73|2724.03|35
1646870400000|2022-03-10 00:00:00|2731.72|2724.02|2732.48|2724.78|2732.49|2724.79|2731.51|2723.81|34
1646870410000|2022-03-10 00:00:10|2732.43|2724.73|2733.62|2725.92|2733.66|2725.96|2731.75|2724.05|31
1646870420000|2022-03-10 00:00:20|2733.74|2726.04|2734.06|2726.36|2734.77|2727.07|2733.67|2725.97|32
1646870430000|2022-03-10 00:00:30|2733.99|2726.29|2733.54|2725.84|2733.99|2726.29|2733.32|2725.62|29
1646870440000|2022-03-10 00:00:40|2733.52|2725.82|2734.1|2726.4|2734.17|2726.47|2733.32|2725.62|35
1646870450000|2022-03-10 00:00:50|2734.06|2726.36|2733.86|2726.16|2734.06|2726.36|2733.7|2726|25
1646870460000|2022-03-10 00:01:00|2734.01|2726.31|2733.71|2726.01|2734.16|2726.46|2733.1|2725.4|33
1646870470000|2022-03-10 00:01:10|2733.55|2725.85|2731.73|2724.03|2733.97|2726.27|2731.26|2723.56|36
1646870480000|2022-03-10 00:01:20|2731.68|2723.98|2731.75|2724.05|2732.01|2724.31|2731.23|2723.53|33
1646870490000|2022-03-10 00:01:30|2731.96|2724.26|2730.84|2723.14|2731.96|2724.26|2730.7|2723|33
1646870500000|2022-03-10 00:01:40|2730.83|2723.13|2730.14|2722.44|2731.12|2723.42|2730.1|2722.4|28
1646870510000|2022-03-10 00:01:50|2730.15|2722.45|2729.45|2721.75|2730.18|2722.48|2729.45|2721.75|33
1646870520000|2022-03-10 00:02:00|2729.51|2721.81|2728.86|2721.16|2729.56|2721.86|2728.82|2721.12|29
1646870530000|2022-03-10 00:02:10|2728.95|2721.25|2728.55|2720.85|2728.95|2721.25|2727.93|2720.23|26
1646870540000|2022-03-10 00:02:20|2728.7|2721|2728.42|2720.72|2728.7|2721|2727.82|2720.12|31
1646870550000|2022-03-10 00:02:30|2728.44|2720.74|2728.26|2720.56|2728.47|2720.77|2728.23|2720.53|32
1646870560000|2022-03-10 00:02:40|2728.2|2720.5|2728.28|2720.58|2728.28|2720.58|2727|2719.3|37
1646870570000|2022-03-10 00:02:50|2728.31|2720.61|2726.23|2718.53|2728.31|2720.61|2725.47|2717.77|37
1646870580000|2022-03-10 00:03:00|2725.65|2717.95|2727.25|2719.55|2731.85|2724.15|2725.65|2717.95|38
1646870590000|2022-03-10 00:03:10|2727.3|2719.6|2727.47|2719.77|2727.69|2719.99|2727|2719.3|37
1646870600000|2022-03-10 00:03:20|2727.44|2719.74|2728.7|2721|2729.07|2721.37|2727.38|2719.68|34
1646870610000|2022-03-10 00:03:30|2728.59|2720.89|2727.36|2719.66|2728.63|2720.93|2727.05|2719.35|35
1646870620000|2022-03-10 00:03:40|2727.38|2719.68|2727.55|2719.85|2727.71|2720.01|2727.12|2719.42|37
1646870630000|2022-03-10 00:03:50|2727.37|2719.67|2727.78|2720.08|2728.55|2720.85|2727.37|2719.67|35
1646870640000|2022-03-10 00:04:00|2727.75|2720.05|2729.45|2721.75|2729.54|2721.84|2727.49|2719.79|39
1646870650000|2022-03-10 00:04:10|2729.47|2721.77|2729.46|2721.76|2729.52|2721.82|2728.28|2720.58|39
1646870660000|2022-03-10 00:04:20|2729.09|2721.39|2729.35|2721.65|2729.55|2721.85|2728.61|2720.91|31
1646870670000|2022-03-10 00:04:30|2729.31|2721.61|2730.09|2722.39|2730.09|2722.39|2728.83|2721.13|33
1646870680000|2022-03-10 00:04:40|2729.94|2722.24|2730.95|2723.25|2731.13|2723.43|2729.89|2722.19|38
1646870690000|2022-03-10 00:04:50|2731.04|2723.34|2734.38|2726.68|2734.42|2726.72|2731.02|2723.32|39
1646870700000|2022-03-10 00:05:00|2734.4|2726.7|2736.07|2728.37|2736.4|2728.7|2734.23|2726.53|36
1646870710000|2022-03-10 00:05:10|2736.11|2728.41|2737.23|2729.53|2737.24|2729.54|2735.33|2727.63|38
1646870720000|2022-03-10 00:05:20|2737.2|2729.5|2737.06|2729.36|2737.3|2729.6|2736.75|2729.05|30
1646870730000|2022-03-10 00:05:30|2736.97|2729.27|2734.25|2726.55|2736.97|2729.27|2734.25|2726.55|32
1646870740000|2022-03-10 00:05:40|2734.18|2726.48|2734.19|2726.49|2735.09|2727.39|2733.54|2725.84|35
1646870750000|2022-03-10 00:05:50|2734.33|2726.63|2733.46|2725.76|2734.45|2726.75|2733.18|2725.48|31
1646870760000|2022-03-10 00:06:00|2733.27|2725.57|2729.79|2722.09|2733.27|2725.57|2729.67|2721.97|38
1646870770000|2022-03-10 00:06:10|2730|2722.3|2729.3|2721.6|2730.91|2723.21|2728.93|2721.23|34
1646870780000|2022-03-10 00:06:20|2729.15|2721.45|2728.38|2720.68|2729.2|2721.5|2728.38|2720.68|37
1646870790000|2022-03-10 00:06:30|2728.34|2720.64|2727.66|2719.96|2728.34|2720.64|2726.88|2719.18|34
1646870800000|2022-03-10 00:06:40|2728.08|2720.38|2728.07|2720.37|2728.33|2720.63|2727.03|2719.33|28
1646870810000|2022-03-10 00:06:50|2728.12|2720.42|2728.5|2720.8|2729.4|2721.7|2727.76|2720.06|34
1646870820000|2022-03-10 00:07:00|2728.59|2720.89|2726.39|2718.69|2728.59|2720.89|2726.11|2718.41|38
1646870830000|2022-03-10 00:07:10|2726.32|2718.62|2730.27|2722.57|2730.31|2722.61|2725.53|2717.83|38
1646870840000|2022-03-10 00:07:20|2730.22|2722.52|2728.27|2720.57|2730.22|2722.52|2728.18|2720.48|37
1646870850000|2022-03-10 00:07:30|2728.13|2720.43|2727.12|2719.42|2728.13|2720.43|2726.87|2719.17|33
1646870860000|2022-03-10 00:07:40|2727.18|2719.48|2727.83|2720.13|2727.89|2720.19|2727.18|2719.48|36
1646870870000|2022-03-10 00:07:50|2727.81|2720.11|2728.17|2720.47|2728.36|2720.66|2727.81|2720.11|27
1646870880000|2022-03-10 00:08:00|2728.1|2720.4|2727.62|2719.92|2728.1|2720.4|2727.62|2719.92|34
1646870890000|2022-03-10 00:08:10|2727.64|2719.94|2727.92|2720.22|2728.12|2720.42|2727.54|2719.84|32
1646870900000|2022-03-10 00:08:20|2727.9|2720.2|2727.4|2719.7|2728.56|2720.86|2727|2719.3|37
1646870910000|2022-03-10 00:08:30|2727.28|2719.58|2727.69|2719.99|2727.9|2720.2|2726.89|2719.19|39
1646870920000|2022-03-10 00:08:40|2727.67|2719.97|2727.28|2719.58|2727.67|2719.97|2726.46|2718.76|33
1646870930000|2022-03-10 00:08:50|2727.25|2719.55|2727.92|2720.22|2727.92|2720.22|2727.25|2719.55|31
1646870940000|2022-03-10 00:09:00|2728.21|2720.51|2726.95|2719.25|2728.78|2721.08|2726.72|2719.02|36
1646870950000|2022-03-10 00:09:10|2726.99|2719.29|2729.2|2721.5|2729.2|2721.5|2726.99|2719.29|35
1646870960000|2022-03-10 00:09:20|2729.13|2721.43|2728.91|2721.21|2729.13|2721.43|2727.96|2720.26|32
1646870970000|2022-03-10 00:09:30|2728.73|2721.03|2728.67|2720.97|2729.04|2721.34|2727.96|2720.26|33
1646870980000|2022-03-10 00:09:40|2728.66|2720.96|2726.98|2719.28|2728.94|2721.24|2726.98|2719.28|38
1646870990000|2022-03-10 00:09:50|2727|2719.3|2726.94|2719.24|2727.44|2719.74|2726.66|2718.96|36
1646871000000|2022-03-10 00:10:00|2726.97|2719.27|2727.4|2719.7|2727.86|2720.16|2726.19|2718.49|36
1646871010000|2022-03-10 00:10:10|2727.41|2719.71|2726.33|2718.63|2727.71|2720.01|2726.33|2718.63|33
1646871020000|2022-03-10 00:10:20|2726.26|2718.56|2725.35|2717.65|2726.26|2718.56|2724.85|2717.15|34
1646871030000|2022-03-10 00:10:30|2725.17|2717.47|2725.3|2717.6|2725.5|2717.8|2724.45|2716.75|39
1646871040000|2022-03-10 00:10:40|2725.21|2717.51|2725.36|2717.66|2725.47|2717.77|2724.76|2717.06|37
1646871050000|2022-03-10 00:10:50|2725.31|2717.61|2725.24|2717.54|2725.55|2717.85|2724.78|2717.08|35
1646871060000|2022-03-10 00:11:00|2724.85|2717.15|2724.92|2717.22|2724.94|2717.24|2724.36|2716.66|27
1646871070000|2022-03-10 00:11:10|2725.05|2717.35|2724.59|2716.89|2725.09|2717.39|2724.43|2716.73|35
1646871080000|2022-03-10 00:11:20|2724.63|2716.93|2724.9|2717.2|2725.17|2717.47|2724.34|2716.64|29
1646871090000|2022-03-10 00:11:30|2724.94|2717.24|2725.61|2717.91|2725.61|2717.91|2724.48|2716.78|38
1646871100000|2022-03-10 00:11:40|2725.59|2717.89|2726.34|2718.64|2726.53|2718.83|2725.21|2717.51|34
1646871110000|2022-03-10 00:11:50|2726.28|2718.58|2726.05|2718.35|2726.32|2718.62|2725.68|2717.98|24
1646871120000|2022-03-10 00:12:00|2726.08|2718.38|2725.86|2718.16|2726.43|2718.73|2725.84|2718.14|19
1646871130000|2022-03-10 00:12:10|2725.89|2718.19|2726.9|2719.2|2726.93|2719.23|2725.89|2718.19|30
1646871140000|2022-03-10 00:12:20|2726.94|2719.24|2728.6|2720.9|2728.6|2720.9|2726.87|2719.17|36
1646871150000|2022-03-10 00:12:30|2728.86|2721.16|2725.93|2718.23|2729.55|2721.85|2725.44|2717.74|40
1646871160000|2022-03-10 00:12:40|2725.96|2718.26|2725.24|2717.54|2726.05|2718.35|2725.15|2717.45|29
1646871170000|2022-03-10 00:12:50|2725.26|2717.56|2724.98|2717.28|2725.46|2717.76|2724.42|2716.72|27
1646871180000|2022-03-10 00:13:00|2725|2717.3|2723.26|2715.56|2725.46|2717.76|2723.1|2715.4|37
1646871190000|2022-03-10 00:13:10|2723.23|2715.53|2722.38|2714.68|2723.23|2715.53|2722.05|2714.35|38
1646871200000|2022-03-10 00:13:20|2722.7|2715|2726.05|2718.35|2726.05|2718.35|2722.56|2714.86|37
1646871210000|2022-03-10 00:13:30|2726.08|2718.38|2726.46|2718.76|2726.56|2718.86|2726.08|2718.38|36
1646871220000|2022-03-10 00:13:40|2726.51|2718.81|2726.3|2718.6|2726.51|2718.81|2725.48|2717.78|32
1646871230000|2022-03-10 00:13:50|2726.28|2718.58|2723.98|2716.28|2726.28|2718.58|2723.72|2716.02|32
1646871240000|2022-03-10 00:14:00|2723.96|2716.26|2723.43|2715.73|2724.22|2716.52|2723.43|2715.73|29
1646871250000|2022-03-10 00:14:10|2723.44|2715.74|2723.55|2715.85|2723.83|2716.13|2722.89|2715.19|36
1646871260000|2022-03-10 00:14:20|2723.56|2715.86|2723.32|2715.62|2723.85|2716.15|2722.77|2715.07|34
1646871270000|2022-03-10 00:14:30|2722.78|2715.08|2722.2|2714.5|2722.78|2715.08|2721.71|2714.01|33
1646871280000|2022-03-10 00:14:40|2722.43|2714.73|2722.69|2714.99|2722.86|2715.16|2722.01|2714.31|31
1646871290000|2022-03-10 00:14:50|2722.68|2714.98|2722.94|2715.24|2722.97|2715.27|2722.19|2714.49|33
1646871300000|2022-03-10 00:15:00|2722.91|2715.21|2721.97|2714.27|2722.91|2715.21|2721.83|2714.13|35
1646871310000|2022-03-10 00:15:10|2721.98|2714.28|2723.37|2715.67|2723.37|2715.67|2721.9|2714.2|27
1646871320000|2022-03-10 00:15:20|2723.34|2715.64|2723.62|2715.92|2724.32|2716.62|2723.34|2715.64|33
1646871330000|2022-03-10 00:15:30|2723.51|2715.81|2725.23|2717.53|2725.44|2717.74|2723.51|2715.81|36
1646871340000|2022-03-10 00:15:40|2725.21|2717.51|2725.11|2717.41|2725.36|2717.66|2724.79|2717.09|33
1646871350000|2022-03-10 00:15:50|2725.14|2717.44|2725.32|2717.62|2725.35|2717.65|2724.85|2717.15|33
1646871360000|2022-03-10 00:16:00|2725.46|2717.76|2726.07|2718.37|2726.5|2718.8|2725.46|2717.76|31
1646871370000|2022-03-10 00:16:10|2726.05|2718.35|2726.15|2718.45|2726.51|2718.81|2725.28|2717.58|33
1646871380000|2022-03-10 00:16:20|2725.99|2718.29|2726.41|2718.71|2726.92|2719.22|2725.9|2718.2|28
1646871390000|2022-03-10 00:16:30|2726.44|2718.74|2726.31|2718.61|2726.44|2718.74|2726.06|2718.36|22
1646871400000|2022-03-10 00:16:40|2726.32|2718.62|2726.62|2718.92|2726.95|2719.25|2726.31|2718.61|37
1646871410000|2022-03-10 00:16:50|2726.81|2719.11|2727.5|2719.8|2727.54|2719.84|2726.8|2719.1|28
1646871420000|2022-03-10 00:17:00|2727.49|2719.79|2728.74|2721.04|2728.99|2721.29|2727.34|2719.64|37
1646871430000|2022-03-10 00:17:10|2728.68|2720.98|2728.89|2721.19|2728.89|2721.19|2728.53|2720.83|21
1646871440000|2022-03-10 00:17:20|2728.9|2721.2|2727.87|2720.17|2729.04|2721.34|2727.67|2719.97|21
1646871450000|2022-03-10 00:17:30|2727.94|2720.24|2728.01|2720.31|2728.03|2720.33|2727.9|2720.2|18
1646871460000|2022-03-10 00:17:40|2728.08|2720.38|2729.68|2721.98|2729.83|2722.13|2728.08|2720.38|27
1646871470000|2022-03-10 00:17:50|2729.69|2721.99|2727.94|2720.24|2729.69|2721.99|2727.9|2720.2|33
1646871480000|2022-03-10 00:18:00|2728.01|2720.31|2728|2720.3|2728.5|2720.8|2727.4|2719.7|36
1646871490000|2022-03-10 00:18:10|2728.04|2720.34|2728.13|2720.43|2728.36|2720.66|2728.04|2720.34|31
1646871500000|2022-03-10 00:18:20|2728.17|2720.47|2728.18|2720.48|2728.59|2720.89|2728.13|2720.43|32
1646871510000|2022-03-10 00:18:30|2728.17|2720.47|2727.56|2719.86|2728.53|2720.83|2727.51|2719.81|31
1646871520000|2022-03-10 00:18:40|2727.6|2719.9|2727.9|2720.2|2728.24|2720.54|2727.57|2719.87|33
1646871530000|2022-03-10 00:18:50|2727.77|2720.07|2727.97|2720.27|2728.55|2720.85|2727.77|2720.07|33
1646871540000|2022-03-10 00:19:00|2727.96|2720.26|2729.08|2721.38|2729.08|2721.38|2727.89|2720.19|34
1646871550000|2022-03-10 00:19:10|2729.06|2721.36|2730.09|2722.39|2730.09|2722.39|2728.75|2721.05|39
1646871560000|2022-03-10 00:19:20|2730.03|2722.33|2728.86|2721.16|2730.52|2722.82|2728.74|2721.04|36
1646871570000|2022-03-10 00:19:30|2728.84|2721.14|2729.08|2721.38|2729.35|2721.65|2728.18|2720.48|35
1646871580000|2022-03-10 00:19:40|2729.19|2721.49|2729.42|2721.72|2729.77|2722.07|2729.01|2721.31|36
1646871590000|2022-03-10 00:19:50|2729.41|2721.71|2729.47|2721.77|2729.72|2722.02|2728.97|2721.27|30
1646871600000|2022-03-10 00:20:00|2729.43|2721.73|2729.55|2721.85|2729.69|2721.99|2729.26|2721.56|36
1646871610000|2022-03-10 00:20:10|2729.5|2721.8|2728.45|2720.75|2729.63|2721.93|2728.45|2720.75|32
1646871620000|2022-03-10 00:20:20|2728.42|2720.72|2728.37|2720.67|2728.65|2720.95|2728.24|2720.54|24
1646871630000|2022-03-10 00:20:30|2728.23|2720.53|2728.31|2720.61|2728.67|2720.97|2728.07|2720.37|24
1646871640000|2022-03-10 00:20:40|2728.25|2720.55|2729.64|2721.94|2730.18|2722.48|2728.25|2720.55|37
1646871650000|2022-03-10 00:20:50|2729.63|2721.93|2729.34|2721.64|2729.69|2721.99|2729.31|2721.61|25
1646871660000|2022-03-10 00:21:00|2729.35|2721.65|2729.37|2721.67|2730.26|2722.56|2728.67|2720.97|35
1646871670000|2022-03-10 00:21:10|2729.44|2721.74|2729.62|2721.92|2729.62|2721.92|2728.87|2721.17|36
1646871680000|2022-03-10 00:21:20|2729.67|2721.97|2728.78|2721.08|2729.67|2721.97|2728.72|2721.02|29
1646871690000|2022-03-10 00:21:30|2728.86|2721.16|2729.38|2721.68|2729.46|2721.76|2728.78|2721.08|31
1646871700000|2022-03-10 00:21:40|2729.39|2721.69|2729.61|2721.91|2729.61|2721.91|2729.02|2721.32|28
1646871710000|2022-03-10 00:21:50|2729.66|2721.96|2729.46|2721.76|2729.66|2721.96|2729.41|2721.71|26
1646871720000|2022-03-10 00:22:00|2729.62|2721.92|2729.84|2722.14|2730.87|2723.17|2729.59|2721.89|33
1646871730000|2022-03-10 00:22:10|2729.9|2722.2|2729.64|2721.94|2730.25|2722.55|2729.64|2721.94|32
1646871740000|2022-03-10 00:22:20|2729.6|2721.9|2729|2721.3|2729.6|2721.9|2727.7|2720|30
1646871750000|2022-03-10 00:22:30|2729.27|2721.57|2728.82|2721.12|2729.41|2721.71|2728.52|2720.82|31
1646871760000|2022-03-10 00:22:40|2728.8|2721.1|2729.04|2721.34|2729.12|2721.42|2728.71|2721.01|27
1646871770000|2022-03-10 00:22:50|2729.03|2721.33|2729.16|2721.46|2729.19|2721.49|2728.56|2720.86|23
1646871780000|2022-03-10 00:23:00|2729.44|2721.74|2729.19|2721.49|2729.64|2721.94|2728.97|2721.27|33
1646871790000|2022-03-10 00:23:10|2729.35|2721.65|2729.39|2721.69|2729.53|2721.83|2729.35|2721.65|19
1646871800000|2022-03-10 00:23:20|2729.35|2721.65|2729.77|2722.07|2729.89|2722.19|2729.23|2721.53|25
1646871810000|2022-03-10 00:23:30|2729.82|2722.12|2728.89|2721.19|2729.88|2722.18|2728.3|2720.6|32
1646871820000|2022-03-10 00:23:40|2728.64|2720.94|2728.18|2720.48|2728.86|2721.16|2728.12|2720.42|34
1646871830000|2022-03-10 00:23:50|2728.46|2720.76|2728.29|2720.59|2728.46|2720.76|2728.07|2720.37|35
1646871840000|2022-03-10 00:24:00|2728.22|2720.52|2728.23|2720.53|2728.38|2720.68|2727.98|2720.28|27
1646871850000|2022-03-10 00:24:10|2728.2|2720.5|2728.35|2720.65|2728.64|2720.94|2727.9|2720.2|30
1646871860000|2022-03-10 00:24:20|2728.36|2720.66|2728.32|2720.62|2728.61|2720.91|2728.26|2720.56|24
1646871870000|2022-03-10 00:24:30|2728.42|2720.72|2728.02|2720.32|2728.42|2720.72|2727.91|2720.21|26
1646871880000|2022-03-10 00:24:40|2728|2720.3|2727.28|2719.58|2728.06|2720.36|2727.24|2719.54|26
1646871890000|2022-03-10 00:24:50|2727.32|2719.62|2727.31|2719.61|2727.83|2720.13|2726.74|2719.04|31
1646871900000|2022-03-10 00:25:00|2727.32|2719.62|2728.05|2720.35|2728.05|2720.35|2726.82|2719.12|35
1646871910000|2022-03-10 00:25:10|2727.97|2720.27|2728.22|2720.52|2728.6|2720.9|2727.64|2719.94|29
1646871920000|2022-03-10 00:25:20|2728.33|2720.63|2727.34|2719.64|2728.33|2720.63|2726.75|2719.05|38
1646871930000|2022-03-10 00:25:30|2726.49|2718.79|2727.36|2719.66|2727.41|2719.71|2726.32|2718.62|33
1646871940000|2022-03-10 00:25:40|2727.28|2719.58|2726.76|2719.06|2727.57|2719.87|2726.74|2719.04|25
1646871950000|2022-03-10 00:25:50|2726.77|2719.07|2728.47|2720.77|2728.53|2720.83|2726.75|2719.05|35
1646871960000|2022-03-10 00:26:00|2728.26|2720.56|2727.4|2719.7|2728.39|2720.69|2727.4|2719.7|34
1646871970000|2022-03-10 00:26:10|2727.71|2720.01|2726.73|2719.03|2727.83|2720.13|2726.56|2718.86|32
1646871980000|2022-03-10 00:26:20|2726.8|2719.1|2727.31|2719.61|2727.31|2719.61|2726.19|2718.49|34
1646871990000|2022-03-10 00:26:30|2727.34|2719.64|2726.66|2718.96|2727.42|2719.72|2726.61|2718.91|32
1646872000000|2022-03-10 00:26:40|2726.64|2718.94|2726.76|2719.06|2727.24|2719.54|2726.6|2718.9|25
1646872010000|2022-03-10 00:26:50|2727.16|2719.46|2726.97|2719.27|2727.56|2719.86|2726.61|2718.91|33
1646872020000|2022-03-10 00:27:00|2726.86|2719.16|2727.15|2719.45|2727.58|2719.88|2726.73|2719.03|34
1646872030000|2022-03-10 00:27:10|2727.08|2719.38|2725.87|2718.17|2727.2|2719.5|2725.49|2717.79|33
1646872040000|2022-03-10 00:27:20|2725.76|2718.06|2725.63|2717.93|2725.76|2718.06|2725.19|2717.49|32
1646872050000|2022-03-10 00:27:30|2725.52|2717.82|2725.85|2718.15|2725.92|2718.22|2725.29|2717.59|27
1646872060000|2022-03-10 00:27:40|2726.31|2718.61|2725.66|2717.96|2726.31|2718.61|2725.5|2717.8|17
1646872070000|2022-03-10 00:27:50|2725.64|2717.94|2724.91|2717.21|2726.02|2718.32|2724.86|2717.16|34
1646872080000|2022-03-10 00:28:00|2724.93|2717.23|2725.35|2717.65|2725.56|2717.86|2724.88|2717.18|34
1646872090000|2022-03-10 00:28:10|2725.42|2717.72|2725.12|2717.42|2725.55|2717.85|2724.7|2717|28
1646872100000|2022-03-10 00:28:20|2724.74|2717.04|2726.07|2718.37|2726.1|2718.4|2724.53|2716.83|34
1646872110000|2022-03-10 00:28:30|2726.15|2718.45|2728.21|2720.51|2728.33|2720.63|2726.15|2718.45|39
1646872120000|2022-03-10 00:28:40|2728.22|2720.52|2727.97|2720.27|2728.71|2721.01|2727.49|2719.79|39
1646872130000|2022-03-10 00:28:50|2727.9|2720.2|2727.39|2719.69|2727.96|2720.26|2727.39|2719.69|30
1646872140000|2022-03-10 00:29:00|2727.22|2719.52|2726.71|2719.01|2727.22|2719.52|2725.95|2718.25|33
1646872150000|2022-03-10 00:29:10|2726.44|2718.74|2726.02|2718.32|2726.92|2719.22|2725.92|2718.22|31
1646872160000|2022-03-10 00:29:20|2725.97|2718.27|2726.12|2718.42|2726.4|2718.7|2725.58|2717.88|31
1646872170000|2022-03-10 00:29:30|2725.96|2718.26|2726.3|2718.6|2726.34|2718.64|2725.89|2718.19|33
1646872180000|2022-03-10 00:29:40|2726.33|2718.63|2726.6|2718.9|2726.67|2718.97|2726.23|2718.53|34
1646872190000|2022-03-10 00:29:50|2726.55|2718.85|2724.23|2716.53|2726.7|2719|2724.06|2716.36|33
1646872200000|2022-03-10 00:30:00|2724.17|2716.47|2725|2717.3|2725.07|2717.37|2724.1|2716.4|29
1646872210000|2022-03-10 00:30:10|2725.01|2717.31|2724.66|2716.96|2725.12|2717.42|2724.51|2716.81|24
1646872220000|2022-03-10 00:30:20|2724.73|2717.03|2724.6|2716.9|2724.88|2717.18|2724.49|2716.79|26
1646872230000|2022-03-10 00:30:30|2724.62|2716.92|2724.71|2717.01|2725.27|2717.57|2724.62|2716.92|20
1646872240000|2022-03-10 00:30:40|2724.74|2717.04|2724.9|2717.2|2725.39|2717.69|2724.73|2717.03|23
1646872250000|2022-03-10 00:30:50|2724.91|2717.21|2724.54|2716.84|2724.91|2717.21|2724.44|2716.74|17
1646872260000|2022-03-10 00:31:00|2724.47|2716.77|2723.37|2715.67|2724.56|2716.86|2723.29|2715.59|24
1646872270000|2022-03-10 00:31:10|2723.52|2715.82|2723.13|2715.43|2724.02|2716.32|2722.46|2714.76|31
1646872280000|2022-03-10 00:31:20|2723.11|2715.41|2722.13|2714.43|2723.51|2715.81|2722.04|2714.34|33
1646872290000|2022-03-10 00:31:30|2722.54|2714.84|2722.21|2714.51|2722.63|2714.93|2722|2714.3|24
1646872300000|2022-03-10 00:31:40|2722.22|2714.52|2722.01|2714.31|2723.02|2715.32|2722.01|2714.31|30
1646872310000|2022-03-10 00:31:50|2722.52|2714.82|2722.18|2714.48|2723.1|2715.4|2721.9|2714.2|34
1646872320000|2022-03-10 00:32:00|2722.83|2715.13|2722.3|2714.6|2722.91|2715.21|2721.76|2714.06|33
1646872330000|2022-03-10 00:32:10|2722.2|2714.5|2722.09|2714.39|2722.25|2714.55|2721.55|2713.85|37
1646872340000|2022-03-10 00:32:20|2721.99|2714.29|2721.35|2713.65|2721.99|2714.29|2721.26|2713.56|32
1646872350000|2022-03-10 00:32:30|2721.36|2713.66|2721.37|2713.67|2721.37|2713.67|2721.31|2713.61|13
1646872360000|2022-03-10 00:32:40|2721.33|2713.63|2721.05|2713.35|2721.51|2713.81|2720.34|2712.64|28
1646872370000|2022-03-10 00:32:50|2720.96|2713.26|2718.48|2710.78|2721.81|2714.11|2718.48|2710.78|31
1646872380000|2022-03-10 00:33:00|2718.36|2710.66|2717.75|2710.05|2718.51|2710.81|2717.31|2709.61|38
1646872390000|2022-03-10 00:33:10|2718.25|2710.55|2717.93|2710.23|2718.28|2710.58|2717.45|2709.75|34
1646872400000|2022-03-10 00:33:20|2717.82|2710.12|2716.82|2709.12|2717.96|2710.26|2716.82|2709.12|28
1646872410000|2022-03-10 00:33:30|2716.78|2709.08|2716.62|2708.92|2717.25|2709.55|2715.94|2708.24|33
1646872420000|2022-03-10 00:33:40|2716.61|2708.91|2715.82|2708.12|2716.64|2708.94|2715.53|2707.83|33
1646872430000|2022-03-10 00:33:50|2715.83|2708.13|2715.7|2708|2715.9|2708.2|2715.5|2707.8|25
1646872440000|2022-03-10 00:34:00|2715.65|2707.95|2715.34|2707.64|2715.86|2708.16|2715.34|2707.64|32
1646872450000|2022-03-10 00:34:10|2715.24|2707.54|2713.94|2706.24|2715.54|2707.84|2713.59|2705.89|37
1646872460000|2022-03-10 00:34:20|2713.92|2706.22|2713.92|2706.22|2714.55|2706.85|2712.92|2705.22|36
1646872470000|2022-03-10 00:34:30|2713.87|2706.17|2714.08|2706.38|2714.17|2706.47|2713.25|2705.55|36
1646872480000|2022-03-10 00:34:40|2714.1|2706.4|2714|2706.3|2714.57|2706.87|2713.95|2706.25|34
1646872490000|2022-03-10 00:34:50|2713.98|2706.28|2715.02|2707.32|2715.12|2707.42|2713.93|2706.23|27
1646872500000|2022-03-10 00:35:00|2715.01|2707.31|2714.86|2707.16|2715.01|2707.31|2714.65|2706.95|32
1646872510000|2022-03-10 00:35:10|2714.84|2707.14|2714.79|2707.09|2714.84|2707.14|2714.77|2707.07|8
1646872520000|2022-03-10 00:35:20|2714.81|2707.11|2713.97|2706.27|2714.81|2707.11|2713.89|2706.19|25
1646872530000|2022-03-10 00:35:30|2713.95|2706.25|2714.23|2706.53|2714.23|2706.53|2713.79|2706.09|26
1646872540000|2022-03-10 00:35:40|2714.22|2706.52|2715.21|2707.51|2715.42|2707.72|2714.22|2706.52|25
1646872550000|2022-03-10 00:35:50|2715.17|2707.47|2716.51|2708.81|2716.76|2709.06|2715.06|2707.36|34
1646872560000|2022-03-10 00:36:00|2716.45|2708.75|2717.28|2709.58|2717.6|2709.9|2716.28|2708.58|36
1646872570000|2022-03-10 00:36:10|2717.27|2709.57|2717.53|2709.83|2717.58|2709.88|2717.27|2709.57|21
1646872580000|2022-03-10 00:36:20|2717.58|2709.88|2717.76|2710.06|2718.08|2710.38|2717.58|2709.88|29
1646872590000|2022-03-10 00:36:30|2717.71|2710.01|2718.01|2710.31|2718.18|2710.48|2717.71|2710.01|17
1646872600000|2022-03-10 00:36:40|2718.11|2710.41|2717.06|2709.36|2719.04|2711.34|2717.05|2709.35|31
1646872610000|2022-03-10 00:36:50|2717.04|2709.34|2717.17|2709.47|2717.64|2709.94|2717.02|2709.32|25
1646872620000|2022-03-10 00:37:00|2717.32|2709.62|2717.96|2710.26|2718.2|2710.5|2717.32|2709.62|26
1646872630000|2022-03-10 00:37:10|2717.86|2710.16|2717.49|2709.79|2717.89|2710.19|2717.08|2709.38|30
1646872640000|2022-03-10 00:37:20|2717.37|2709.67|2717.43|2709.73|2717.55|2709.85|2717.21|2709.51|15
1646872650000|2022-03-10 00:37:30|2717.52|2709.82|2717.46|2709.76|2717.54|2709.84|2717.13|2709.43|13
1646872660000|2022-03-10 00:37:40|2717.48|2709.78|2717.26|2709.56|2718.04|2710.34|2717.25|2709.55|24
1646872670000|2022-03-10 00:37:50|2717.18|2709.48|2716.7|2709|2717.28|2709.58|2716.68|2708.98|25
1646872680000|2022-03-10 00:38:00|2716.71|2709.01|2718.19|2710.49|2718.5|2710.8|2716.71|2709.01|22
1646872690000|2022-03-10 00:38:10|2718.18|2710.48|2716.46|2708.76|2719.18|2711.48|2716.46|2708.76|34
1646872700000|2022-03-10 00:38:20|2716.42|2708.72|2715.95|2708.25|2717.04|2709.34|2715.94|2708.24|33
1646872710000|2022-03-10 00:38:30|2716.1|2708.4|2715.48|2707.78|2716.1|2708.4|2715.46|2707.76|28
1646872720000|2022-03-10 00:38:40|2715.55|2707.85|2716.32|2708.62|2716.52|2708.82|2715.55|2707.85|35
1646872730000|2022-03-10 00:38:50|2716.31|2708.61|2717.1|2709.4|2717.1|2709.4|2716.03|2708.33|35
1646872740000|2022-03-10 00:39:00|2717.05|2709.35|2716.7|2709|2717.29|2709.59|2716.14|2708.44|29
1646872750000|2022-03-10 00:39:10|2716.81|2709.11|2715.74|2708.04|2716.81|2709.11|2715.7|2708|27
1646872760000|2022-03-10 00:39:20|2715.73|2708.03|2715.55|2707.85|2715.95|2708.25|2715.52|2707.82|22
1646872770000|2022-03-10 00:39:30|2715.71|2708.01|2715.43|2707.73|2716.22|2708.52|2715.43|2707.73|30
1646872780000|2022-03-10 00:39:40|2715.54|2707.84|2715.44|2707.74|2715.74|2708.04|2715.42|2707.72|27
1646872790000|2022-03-10 00:39:50|2715.45|2707.75|2715.57|2707.87|2715.71|2708.01|2715.37|2707.67|25
1646872800000|2022-03-10 00:40:00|2715.58|2707.88|2716.2|2708.5|2716.2|2708.5|2715.44|2707.74|32
1646872810000|2022-03-10 00:40:10|2716.23|2708.53|2715.58|2707.88|2716.32|2708.62|2715.26|2707.56|36
1646872820000|2022-03-10 00:40:20|2715.6|2707.9|2715.4|2707.7|2715.6|2707.9|2715.33|2707.63|32
1646872830000|2022-03-10 00:40:30|2715.42|2707.72|2716|2708.3|2716.19|2708.49|2715.41|2707.71|27
1646872840000|2022-03-10 00:40:40|2715.85|2708.15|2716.11|2708.41|2716.34|2708.64|2715.63|2707.93|33
1646872850000|2022-03-10 00:40:50|2716.29|2708.59|2716.98|2709.28|2717.69|2709.99|2716.29|2708.59|39
1646872860000|2022-03-10 00:41:00|2716.99|2709.29|2717.5|2709.8|2717.97|2710.27|2716.9|2709.2|37
1646872870000|2022-03-10 00:41:10|2717.7|2710|2719.62|2711.92|2719.62|2711.92|2717.7|2710|38
1646872880000|2022-03-10 00:41:20|2719.69|2711.99|2718.92|2711.22|2719.79|2712.09|2718.92|2711.22|36
1646872890000|2022-03-10 00:41:30|2718.93|2711.23|2718.87|2711.17|2719.37|2711.67|2718.87|2711.17|31
1646872900000|2022-03-10 00:41:40|2718.95|2711.25|2719.31|2711.61|2719.31|2711.61|2718.94|2711.24|35
1646872910000|2022-03-10 00:41:50|2719.32|2711.62|2719.17|2711.47|2719.83|2712.13|2719.16|2711.46|29
1646872920000|2022-03-10 00:42:00|2719.32|2711.62|2719.1|2711.4|2719.46|2711.76|2718.96|2711.26|25
1646872930000|2022-03-10 00:42:10|2719.11|2711.41|2719.09|2711.39|2719.71|2712.01|2719.09|2711.39|26
1646872940000|2022-03-10 00:42:20|2719.33|2711.63|2719.03|2711.33|2719.46|2711.76|2718.97|2711.27|20
1646872950000|2022-03-10 00:42:30|2718.98|2711.28|2719.65|2711.95|2719.69|2711.99|2718.93|2711.23|25
1646872960000|2022-03-10 00:42:40|2719.64|2711.94|2719.69|2711.99|2719.93|2712.23|2719.39|2711.69|24
1646872970000|2022-03-10 00:42:50|2719.58|2711.88|2719.73|2712.03|2719.73|2712.03|2718.72|2711.02|34
1646872980000|2022-03-10 00:43:00|2719.76|2712.06|2719.23|2711.53|2720.01|2712.31|2718.07|2710.37|34
1646872990000|2022-03-10 00:43:10|2719.24|2711.54|2719.14|2711.44|2719.52|2711.82|2718.6|2710.9|35
1646873000000|2022-03-10 00:43:20|2719.06|2711.36|2719.17|2711.47|2719.18|2711.48|2718.73|2711.03|34
1646873010000|2022-03-10 00:43:30|2719.02|2711.32|2718.72|2711.02|2719.05|2711.35|2718.72|2711.02|14
1646873020000|2022-03-10 00:43:40|2718.74|2711.04|2716.98|2709.28|2718.74|2711.04|2716.98|2709.28|31
1646873030000|2022-03-10 00:43:50|2716.91|2709.21|2717.32|2709.62|2717.32|2709.62|2716.78|2709.08|29
1646873040000|2022-03-10 00:44:00|2717.49|2709.79|2717.24|2709.54|2717.8|2710.1|2716.9|2709.2|33
1646873050000|2022-03-10 00:44:10|2717.25|2709.55|2717.16|2709.46|2717.36|2709.66|2717|2709.3|18
1646873060000|2022-03-10 00:44:20|2717.24|2709.54|2717.43|2709.73|2717.43|2709.73|2717.23|2709.53|10
1646873070000|2022-03-10 00:44:30|2717.28|2709.58|2717.28|2709.58|2717.29|2709.59|2717.1|2709.4|16
1646873080000|2022-03-10 00:44:40|2717.29|2709.59|2717.55|2709.85|2717.69|2709.99|2717.06|2709.36|27
1646873090000|2022-03-10 00:44:50|2717.77|2710.07|2717.47|2709.77|2717.77|2710.07|2717.02|2709.32|24
1646873100000|2022-03-10 00:45:00|2717.52|2709.82|2719.45|2711.75|2719.56|2711.86|2717.52|2709.82|34
1646873110000|2022-03-10 00:45:10|2719.64|2711.94|2718.75|2711.05|2719.65|2711.95|2718.41|2710.71|35
1646873120000|2022-03-10 00:45:20|2718.73|2711.03|2718.45|2710.75|2718.79|2711.09|2718.28|2710.58|35
1646873130000|2022-03-10 00:45:30|2718.52|2710.82|2718.46|2710.76|2718.59|2710.89|2718.3|2710.6|31
1646873140000|2022-03-10 00:45:40|2718.47|2710.77|2718.47|2710.77|2718.83|2711.13|2718.46|2710.76|28
1646873150000|2022-03-10 00:45:50|2718.43|2710.73|2718.86|2711.16|2718.88|2711.18|2718.43|2710.73|19
1646873160000|2022-03-10 00:46:00|2718.73|2711.03|2718.52|2710.82|2718.86|2711.16|2718.32|2710.62|25
1646873170000|2022-03-10 00:46:10|2718.53|2710.83|2718.53|2710.83|2718.63|2710.93|2718.28|2710.58|31
1646873180000|2022-03-10 00:46:20|2718.46|2710.76|2718.62|2710.92|2718.7|2711|2718.12|2710.42|28
1646873190000|2022-03-10 00:46:30|2718.61|2710.91|2718.35|2710.65|2718.73|2711.03|2718.35|2710.65|33
1646873200000|2022-03-10 00:46:40|2718.64|2710.94|2718.35|2710.65|2718.64|2710.94|2718.01|2710.31|30
1646873210000|2022-03-10 00:46:50|2718.5|2710.8|2718.56|2710.86|2718.56|2710.86|2718.25|2710.55|24
1646873220000|2022-03-10 00:47:00|2718.53|2710.83|2718.14|2710.44|2718.58|2710.88|2718.08|2710.38|24
1646873230000|2022-03-10 00:47:10|2718.42|2710.72|2718.17|2710.47|2718.54|2710.84|2718.13|2710.43|25
1646873240000|2022-03-10 00:47:20|2718.11|2710.41|2718.22|2710.52|2718.54|2710.84|2718.11|2710.41|32
1646873250000|2022-03-10 00:47:30|2718.36|2710.66|2718.57|2710.87|2718.6|2710.9|2718.25|2710.55|27
1646873260000|2022-03-10 00:47:40|2718.56|2710.86|2717.56|2709.86|2718.59|2710.89|2717.52|2709.82|25
1646873270000|2022-03-10 00:47:50|2718.05|2710.35|2720.05|2712.35|2720.05|2712.35|2717.99|2710.29|35
1646873280000|2022-03-10 00:48:00|2720.04|2712.34|2720.28|2712.58|2720.54|2712.84|2719.78|2712.08|26
1646873290000|2022-03-10 00:48:10|2720.29|2712.59|2720.2|2712.5|2720.36|2712.66|2720.13|2712.43|24
1646873300000|2022-03-10 00:48:20|2720.3|2712.6|2720.21|2712.51|2720.3|2712.6|2719.54|2711.84|26
1646873310000|2022-03-10 00:48:30|2720.3|2712.6|2720.26|2712.56|2720.41|2712.71|2720.04|2712.34|27
1646873320000|2022-03-10 00:48:40|2720.19|2712.49|2720.11|2712.41|2720.41|2712.71|2720.08|2712.38|31
1646873330000|2022-03-10 00:48:50|2720.34|2712.64|2720.41|2712.71|2720.42|2712.72|2720.09|2712.39|22
1646873340000|2022-03-10 00:49:00|2720.38|2712.68|2719.77|2712.07|2720.6|2712.9|2719.71|2712.01|29
1646873350000|2022-03-10 00:49:10|2719.78|2712.08|2720.33|2712.63|2720.36|2712.66|2719.76|2712.06|23
1646873360000|2022-03-10 00:49:20|2720.34|2712.64|2719.8|2712.1|2720.34|2712.64|2719.8|2712.1|17
1646873370000|2022-03-10 00:49:30|2719.74|2712.04|2719.96|2712.26|2720.13|2712.43|2719.63|2711.93|22
1646873380000|2022-03-10 00:49:40|2719.95|2712.25|2717.63|2709.93|2719.95|2712.25|2717.63|2709.93|25
1646873390000|2022-03-10 00:49:50|2717.6|2709.9|2717.72|2710.02|2718.21|2710.51|2717.55|2709.85|40
1646873400000|2022-03-10 00:50:00|2717.68|2709.98|2717.18|2709.48|2717.68|2709.98|2716.84|2709.14|32
1646873410000|2022-03-10 00:50:10|2717.16|2709.46|2716.7|2709|2717.61|2709.91|2716.55|2708.85|38
1646873420000|2022-03-10 00:50:20|2716.53|2708.83|2716.61|2708.91|2716.82|2709.12|2716.14|2708.44|32
1646873430000|2022-03-10 00:50:30|2716.59|2708.89|2714.72|2707.02|2716.59|2708.89|2714.72|2707.02|34
1646873440000|2022-03-10 00:50:40|2714.56|2706.86|2714.3|2706.6|2714.57|2706.87|2714.22|2706.52|33
1646873450000|2022-03-10 00:50:50|2714.28|2706.58|2714.29|2706.59|2714.39|2706.69|2714.01|2706.31|35
1646873460000|2022-03-10 00:51:00|2714.3|2706.6|2714.42|2706.72|2714.65|2706.95|2713.96|2706.26|34
1646873470000|2022-03-10 00:51:10|2714.34|2706.64|2714.22|2706.52|2714.44|2706.74|2714.12|2706.42|29
1646873480000|2022-03-10 00:51:20|2714.24|2706.54|2712.89|2705.19|2714.28|2706.58|2712.8|2705.1|27
1646873490000|2022-03-10 00:51:30|2712.86|2705.16|2712.54|2704.84|2713.33|2705.63|2712.54|2704.84|31
1646873500000|2022-03-10 00:51:40|2712.85|2705.15|2710.47|2702.77|2713.01|2705.31|2710.17|2702.47|38
1646873510000|2022-03-10 00:51:50|2710.66|2702.96|2710.27|2702.57|2710.81|2703.11|2710.26|2702.56|36
1646873520000|2022-03-10 00:52:00|2710.28|2702.58|2711.31|2703.61|2711.31|2703.61|2710.27|2702.57|31
1646873530000|2022-03-10 00:52:10|2711.32|2703.62|2711.58|2703.88|2711.63|2703.93|2710.72|2703.02|30
1646873540000|2022-03-10 00:52:20|2711.73|2704.03|2712.95|2705.25|2713.31|2705.61|2711.72|2704.02|32
1646873550000|2022-03-10 00:52:30|2712.94|2705.24|2713.15|2705.45|2713.31|2705.61|2712.89|2705.19|19
1646873560000|2022-03-10 00:52:40|2713.17|2705.47|2714.12|2706.42|2714.46|2706.76|2713.17|2705.47|34
1646873570000|2022-03-10 00:52:50|2714.08|2706.38|2713.27|2705.57|2714.2|2706.5|2713.27|2705.57|32
1646873580000|2022-03-10 00:53:00|2713.34|2705.64|2714.56|2706.86|2714.56|2706.86|2712.92|2705.22|33
1646873590000|2022-03-10 00:53:10|2714.62|2706.92|2715.73|2708.03|2715.89|2708.19|2714.62|2706.92|34
1646873600000|2022-03-10 00:53:20|2715.75|2708.05|2714.88|2707.18|2716.31|2708.61|2714.88|2707.18|33
1646873610000|2022-03-10 00:53:30|2714.74|2707.04|2714.98|2707.28|2715.05|2707.35|2714.25|2706.55|33
1646873620000|2022-03-10 00:53:40|2714.99|2707.29|2714.29|2706.59|2714.99|2707.29|2714.23|2706.53|24
1646873630000|2022-03-10 00:53:50|2714.33|2706.63|2714.35|2706.65|2714.52|2706.82|2713.78|2706.08|26
1646873640000|2022-03-10 00:54:00|2714.4|2706.7|2714.22|2706.52|2714.85|2707.15|2714.15|2706.45|33
1646873650000|2022-03-10 00:54:10|2714.36|2706.66|2714.52|2706.82|2714.87|2707.17|2714.16|2706.46|38
1646873660000|2022-03-10 00:54:20|2714.58|2706.88|2715.51|2707.81|2715.7|2708|2714.05|2706.35|33
1646873670000|2022-03-10 00:54:30|2715.5|2707.8|2715.04|2707.34|2715.68|2707.98|2714.99|2707.29|31
1646873680000|2022-03-10 00:54:40|2715.24|2707.54|2715.14|2707.44|2715.38|2707.68|2715.14|2707.44|36
1646873690000|2022-03-10 00:54:50|2715.18|2707.48|2715.09|2707.39|2715.18|2707.48|2714.93|2707.23|27
1646873700000|2022-03-10 00:55:00|2715.06|2707.36|2715.06|2707.36|2715.09|2707.39|2714.85|2707.15|22
1646873710000|2022-03-10 00:55:10|2715.05|2707.35|2713.37|2705.67|2715.05|2707.35|2713.07|2705.37|33
1646873720000|2022-03-10 00:55:20|2713.41|2705.71|2713.27|2705.57|2713.81|2706.11|2713.25|2705.55|28
1646873730000|2022-03-10 00:55:30|2713.3|2705.6|2713.25|2705.55|2713.38|2705.68|2713.25|2705.55|19
1646873740000|2022-03-10 00:55:40|2713.26|2705.56|2713.55|2705.85|2713.74|2706.04|2713.26|2705.56|22
1646873750000|2022-03-10 00:55:50|2713.54|2705.84|2714.04|2706.34|2714.54|2706.84|2713.54|2705.84|35
1646873760000|2022-03-10 00:56:00|2714.18|2706.48|2714.45|2706.75|2715.02|2707.32|2714.06|2706.36|31
1646873770000|2022-03-10 00:56:10|2714.51|2706.81|2714.77|2707.07|2714.97|2707.27|2714.51|2706.81|29
1646873780000|2022-03-10 00:56:20|2714.76|2707.06|2713.49|2705.79|2714.88|2707.18|2713.49|2705.79|32
1646873790000|2022-03-10 00:56:30|2713.79|2706.09|2714.77|2707.07|2714.82|2707.12|2713.26|2705.56|38
1646873800000|2022-03-10 00:56:40|2714.84|2707.14|2714.58|2706.88|2714.86|2707.16|2714.26|2706.56|31
1646873810000|2022-03-10 00:56:50|2714.8|2707.1|2714|2706.3|2714.81|2707.11|2714|2706.3|28
1646873820000|2022-03-10 00:57:00|2714.01|2706.31|2714.3|2706.6|2714.46|2706.76|2714.01|2706.31|31
1646873830000|2022-03-10 00:57:10|2714.31|2706.61|2713.53|2705.83|2714.46|2706.76|2713.39|2705.69|25
1646873840000|2022-03-10 00:57:20|2713.89|2706.19|2713.42|2705.72|2713.89|2706.19|2713.05|2705.35|31
1646873850000|2022-03-10 00:57:30|2713.54|2705.84|2713.67|2705.97|2713.83|2706.13|2713.2|2705.5|28
1646873860000|2022-03-10 00:57:40|2713.85|2706.15|2713.7|2706|2714.16|2706.46|2713.68|2705.98|31
1646873870000|2022-03-10 00:57:50|2713.52|2705.82|2713.25|2705.55|2713.7|2706|2713.23|2705.53|27
1646873880000|2022-03-10 00:58:00|2713.2|2705.5|2713.17|2705.47|2713.7|2706|2713.15|2705.45|29
1646873890000|2022-03-10 00:58:10|2713.21|2705.51|2712.72|2705.02|2713.47|2705.77|2712.52|2704.82|35
1646873900000|2022-03-10 00:58:20|2712.63|2704.93|2714.24|2706.54|2714.24|2706.54|2712.62|2704.92|32
1646873910000|2022-03-10 00:58:30|2714.4|2706.7|2714.59|2706.89|2714.67|2706.97|2714.21|2706.51|30
1646873920000|2022-03-10 00:58:40|2714.54|2706.84|2713.07|2705.37|2714.54|2706.84|2713.07|2705.37|31
1646873930000|2022-03-10 00:58:50|2713.27|2705.57|2713.37|2705.67|2713.45|2705.75|2713.12|2705.42|33
1646873940000|2022-03-10 00:59:00|2713.35|2705.65|2713.11|2705.41|2713.35|2705.65|2712.44|2704.74|36
1646873950000|2022-03-10 00:59:10|2713.17|2705.47|2714.05|2706.35|2714.07|2706.37|2712.9|2705.2|36
1646873960000|2022-03-10 00:59:20|2713.98|2706.28|2713.89|2706.19|2714.09|2706.39|2713.61|2705.91|36
1646873970000|2022-03-10 00:59:30|2714.11|2706.41|2713.82|2706.12|2714.65|2706.95|2713.82|2706.12|34
1646873980000|2022-03-10 00:59:40|2713.68|2705.98|2714.1|2706.4|2714.15|2706.45|2713.67|2705.97|31
1646873990000|2022-03-10 00:59:50|2714.12|2706.42|2712.82|2705.12|2714.23|2706.53|2712.82|2705.12|24
1646874000000|2022-03-10 01:00:00|2712.76|2705.06|2712.69|2704.99|2712.96|2705.26|2712.12|2704.42|32
1646874010000|2022-03-10 01:00:10|2712.71|2705.01|2712.65|2704.95|2712.8|2705.1|2712.58|2704.88|32
1646874020000|2022-03-10 01:00:20|2712.68|2704.98|2712.92|2705.22|2712.95|2705.25|2712.42|2704.72|28
1646874030000|2022-03-10 01:00:30|2712.98|2705.28|2714.85|2707.15|2714.86|2707.16|2712.85|2705.15|36
1646874040000|2022-03-10 01:00:40|2714.78|2707.08|2714.95|2707.25|2715.03|2707.33|2714.54|2706.84|39
1646874050000|2022-03-10 01:00:50|2714.94|2707.24|2714.84|2707.14|2714.94|2707.24|2714.52|2706.82|33
1646874060000|2022-03-10 01:01:00|2714.9|2707.2|2714.48|2706.78|2715.11|2707.41|2714.36|2706.66|32
1646874070000|2022-03-10 01:01:10|2714.51|2706.81|2713.52|2705.82|2714.6|2706.9|2713.27|2705.57|28
1646874080000|2022-03-10 01:01:20|2713.51|2705.81|2713.36|2705.66|2713.51|2705.81|2712.84|2705.14|34
1646874090000|2022-03-10 01:01:30|2713.37|2705.67|2713.34|2705.64|2713.73|2706.03|2713.18|2705.48|33
1646874100000|2022-03-10 01:01:40|2713.33|2705.63|2713.71|2706.01|2713.81|2706.11|2713.31|2705.61|24
1646874110000|2022-03-10 01:01:50|2713.69|2705.99|2713.27|2705.57|2713.76|2706.06|2712.93|2705.23|33
1646874120000|2022-03-10 01:02:00|2713.3|2705.6|2714.93|2707.23|2714.93|2707.23|2712.73|2705.03|37
1646874130000|2022-03-10 01:02:10|2714.91|2707.21|2714.51|2706.81|2714.93|2707.23|2714.51|2706.81|22
1646874140000|2022-03-10 01:02:20|2714.39|2706.69|2714.84|2707.14|2714.88|2707.18|2714.29|2706.59|33
1646874150000|2022-03-10 01:02:30|2714.86|2707.16|2715|2707.3|2715.45|2707.75|2714.86|2707.16|31
1646874160000|2022-03-10 01:02:40|2715.01|2707.31|2715.63|2707.93|2715.65|2707.95|2715.01|2707.31|33
1646874170000|2022-03-10 01:02:50|2715.64|2707.94|2713.63|2705.93|2715.64|2707.94|2713.63|2705.93|30
1646874180000|2022-03-10 01:03:00|2713.5|2705.8|2713.28|2705.58|2713.77|2706.07|2713.28|2705.58|32
1646874190000|2022-03-10 01:03:10|2713.18|2705.48|2713.34|2705.64|2713.63|2705.93|2712.15|2704.45|37
1646874200000|2022-03-10 01:03:20|2713.18|2705.48|2710.88|2703.18|2713.34|2705.64|2710.87|2703.17|26
1646874210000|2022-03-10 01:03:30|2710.58|2702.88|2709.04|2701.34|2710.58|2702.88|2708.67|2700.97|36
1646874220000|2022-03-10 01:03:40|2709.12|2701.42|2706.49|2698.79|2710|2702.3|2705.98|2698.28|37
1646874230000|2022-03-10 01:03:50|2706.61|2698.91|2705.92|2698.22|2706.75|2699.05|2705.29|2697.59|35
1646874240000|2022-03-10 01:04:00|2705.93|2698.23|2705.04|2697.34|2706.99|2699.29|2704.63|2696.93|36
1646874250000|2022-03-10 01:04:10|2705.33|2697.63|2703.99|2696.29|2705.95|2698.25|2703.88|2696.18|39
1646874260000|2022-03-10 01:04:20|2704|2696.3|2703.25|2695.55|2704.4|2696.7|2703.2|2695.5|37
1646874270000|2022-03-10 01:04:30|2703.24|2695.54|2703.15|2695.45|2703.24|2695.54|2701.49|2693.79|38
1646874280000|2022-03-10 01:04:40|2703.03|2695.33|2702.82|2695.12|2703.35|2695.65|2702.65|2694.95|36
1646874290000|2022-03-10 01:04:50|2702.71|2695.01|2702.94|2695.24|2703.32|2695.62|2702.65|2694.95|34
1646874300000|2022-03-10 01:05:00|2702.95|2695.25|2704.77|2697.07|2704.9|2697.2|2702.95|2695.25|38
1646874310000|2022-03-10 01:05:10|2704.83|2697.13|2703.51|2695.81|2704.97|2697.27|2703.19|2695.49|37
1646874320000|2022-03-10 01:05:20|2703.49|2695.79|2703.49|2695.79|2703.63|2695.93|2703.18|2695.48|34
1646874330000|2022-03-10 01:05:30|2703.52|2695.82|2703.9|2696.2|2704.08|2696.38|2702.69|2694.99|34
1646874340000|2022-03-10 01:05:40|2703.96|2696.26|2703.83|2696.13|2704.17|2696.47|2703.69|2695.99|22
1646874350000|2022-03-10 01:05:50|2703.88|2696.18|2703.83|2696.13|2704.85|2697.15|2703.83|2696.13|33
1646874360000|2022-03-10 01:06:00|2703.78|2696.08|2703.5|2695.8|2703.8|2696.1|2703.5|2695.8|31
1646874370000|2022-03-10 01:06:10|2703.56|2695.86|2703.8|2696.1|2704.56|2696.86|2703.56|2695.86|34
1646874380000|2022-03-10 01:06:20|2703.75|2696.05|2704.24|2696.54|2704.69|2696.99|2703.06|2695.36|35
1646874390000|2022-03-10 01:06:30|2704.14|2696.44|2703.5|2695.8|2704.3|2696.6|2703.46|2695.76|29
1646874400000|2022-03-10 01:06:40|2703.66|2695.96|2703.7|2696|2704.09|2696.39|2703.61|2695.91|32
1646874410000|2022-03-10 01:06:50|2703.71|2696.01|2703.66|2695.96|2703.88|2696.18|2703.53|2695.83|23
1646874420000|2022-03-10 01:07:00|2703.7|2696|2703.89|2696.19|2703.93|2696.23|2703.6|2695.9|32
1646874430000|2022-03-10 01:07:10|2703.91|2696.21|2705.43|2697.73|2706.16|2698.46|2703.91|2696.21|34
1646874440000|2022-03-10 01:07:20|2705.45|2697.75|2706.34|2698.64|2706.39|2698.69|2705.39|2697.69|31
1646874450000|2022-03-10 01:07:30|2706.39|2698.69|2706.4|2698.7|2706.46|2698.76|2706.19|2698.49|26
1646874460000|2022-03-10 01:07:40|2706.54|2698.84|2706.31|2698.61|2706.99|2699.29|2706.04|2698.34|31
1646874470000|2022-03-10 01:07:50|2706.5|2698.8|2705.9|2698.2|2706.89|2699.19|2705.9|2698.2|36
1646874480000|2022-03-10 01:08:00|2705.96|2698.26|2706.1|2698.4|2706.76|2699.06|2705.91|2698.21|36
1646874490000|2022-03-10 01:08:10|2706.22|2698.52|2707.38|2699.68|2707.62|2699.92|2706.22|2698.52|35
1646874500000|2022-03-10 01:08:20|2707.64|2699.94|2707.57|2699.87|2708.52|2700.82|2707.44|2699.74|37
1646874510000|2022-03-10 01:08:30|2707.58|2699.88|2707.87|2700.17|2708.24|2700.54|2707.58|2699.88|35
1646874520000|2022-03-10 01:08:40|2707.81|2700.11|2707.58|2699.88|2708.22|2700.52|2707.25|2699.55|33
1646874530000|2022-03-10 01:08:50|2707.59|2699.89|2708.19|2700.49|2708.19|2700.49|2707.54|2699.84|18
1646874540000|2022-03-10 01:09:00|2708.21|2700.51|2708.05|2700.35|2708.25|2700.55|2707.52|2699.82|32
1646874550000|2022-03-10 01:09:10|2708.06|2700.36|2707.84|2700.14|2708.09|2700.39|2707.73|2700.03|24
1646874560000|2022-03-10 01:09:20|2707.88|2700.18|2707.98|2700.28|2708.01|2700.31|2707.74|2700.04|29
1646874570000|2022-03-10 01:09:30|2707.81|2700.11|2707.34|2699.64|2708.03|2700.33|2707.07|2699.37|35
1646874580000|2022-03-10 01:09:40|2707.33|2699.63|2706.88|2699.18|2707.4|2699.7|2706.69|2698.99|26
1646874590000|2022-03-10 01:09:50|2706.85|2699.15|2706.69|2698.99|2706.85|2699.15|2706.5|2698.8|27
1646874600000|2022-03-10 01:10:00|2706.71|2699.01|2706.99|2699.29|2707.11|2699.41|2706.61|2698.91|27
1646874610000|2022-03-10 01:10:10|2706.93|2699.23|2707.13|2699.43|2707.63|2699.93|2706.68|2698.98|31
1646874620000|2022-03-10 01:10:20|2706.91|2699.21|2706.28|2698.58|2706.93|2699.23|2706.02|2698.32|34
1646874630000|2022-03-10 01:10:30|2706.27|2698.57|2706.58|2698.88|2706.69|2698.99|2706.16|2698.46|33
1646874640000|2022-03-10 01:10:40|2706.62|2698.92|2706.84|2699.14|2707.13|2699.43|2706.62|2698.92|25
1646874650000|2022-03-10 01:10:50|2706.93|2699.23|2706.6|2698.9|2707.07|2699.37|2706.52|2698.82|21
1646874660000|2022-03-10 01:11:00|2706.59|2698.89|2706.61|2698.91|2706.63|2698.93|2706.42|2698.72|22
1646874670000|2022-03-10 01:11:10|2706.62|2698.92|2706.72|2699.02|2707.05|2699.35|2706.48|2698.78|25
1646874680000|2022-03-10 01:11:20|2706.86|2699.16|2706.57|2698.87|2706.93|2699.23|2706.49|2698.79|20
1646874690000|2022-03-10 01:11:30|2706.56|2698.86|2706.37|2698.67|2706.96|2699.26|2706.37|2698.67|30
1646874700000|2022-03-10 01:11:40|2706.47|2698.77|2706.91|2699.21|2706.91|2699.21|2706.37|2698.67|27
1646874710000|2022-03-10 01:11:50|2706.85|2699.15|2706.93|2699.23|2706.93|2699.23|2706.59|2698.89|23
1646874720000|2022-03-10 01:12:00|2707.16|2699.46|2707.36|2699.66|2707.39|2699.69|2707.04|2699.34|28
1646874730000|2022-03-10 01:12:10|2707.38|2699.68|2707.99|2700.29|2708.1|2700.4|2706.86|2699.16|27
1646874740000|2022-03-10 01:12:20|2707.94|2700.24|2708.67|2700.97|2709.07|2701.37|2707.89|2700.19|27
1646874750000|2022-03-10 01:12:30|2708.64|2700.94|2709.09|2701.39|2709.31|2701.61|2708.57|2700.87|30
1646874760000|2022-03-10 01:12:40|2709.11|2701.41|2709.27|2701.57|2709.27|2701.57|2709.11|2701.41|22
1646874770000|2022-03-10 01:12:50|2709.28|2701.58|2709.86|2702.16|2710.13|2702.43|2709.19|2701.49|33
1646874780000|2022-03-10 01:13:00|2709.8|2702.1|2709.68|2701.98|2710.1|2702.4|2709.41|2701.71|33
1646874790000|2022-03-10 01:13:10|2709.71|2702.01|2710.49|2702.79|2710.78|2703.08|2709.64|2701.94|34
1646874800000|2022-03-10 01:13:20|2710.34|2702.64|2710.25|2702.55|2710.82|2703.12|2710.05|2702.35|33
1646874810000|2022-03-10 01:13:30|2710.2|2702.5|2711.83|2704.13|2711.88|2704.18|2710.15|2702.45|34
1646874820000|2022-03-10 01:13:40|2711.49|2703.79|2713.52|2705.82|2714.18|2706.48|2710.97|2703.27|35
1646874830000|2022-03-10 01:13:50|2713.29|2705.59|2712.12|2704.42|2713.61|2705.91|2712.04|2704.34|33
1646874840000|2022-03-10 01:14:00|2712.3|2704.6|2712.56|2704.86|2712.56|2704.86|2711.9|2704.2|31
1646874850000|2022-03-10 01:14:10|2712.53|2704.83|2712.4|2704.7|2712.53|2704.83|2712.06|2704.36|33
1646874860000|2022-03-10 01:14:20|2712.47|2704.77|2711.49|2703.79|2712.53|2704.83|2711.22|2703.52|33
1646874870000|2022-03-10 01:14:30|2711.59|2703.89|2712.3|2704.6|2712.66|2704.96|2711.59|2703.89|35
1646874880000|2022-03-10 01:14:40|2712.29|2704.59|2711.92|2704.22|2712.29|2704.59|2711.9|2704.2|33
1646874890000|2022-03-10 01:14:50|2711.98|2704.28|2711.6|2703.9|2712.16|2704.46|2711.49|2703.79|29
1646874900000|2022-03-10 01:15:00|2711.55|2703.85|2710.91|2703.21|2711.66|2703.96|2710.9|2703.2|26
1646874910000|2022-03-10 01:15:10|2710.89|2703.19|2711.11|2703.41|2711.32|2703.62|2710.82|2703.12|18
1646874920000|2022-03-10 01:15:20|2711.27|2703.57|2712.36|2704.66|2712.43|2704.73|2711.27|2703.57|23
1646874930000|2022-03-10 01:15:30|2712.39|2704.69|2712.5|2704.8|2713|2705.3|2712.02|2704.32|33
1646874940000|2022-03-10 01:15:40|2712.52|2704.82|2713.24|2705.54|2713.72|2706.02|2712.52|2704.82|25
1646874950000|2022-03-10 01:15:50|2713.26|2705.56|2713.41|2705.71|2713.89|2706.19|2713.23|2705.53|24
1646874960000|2022-03-10 01:16:00|2713.42|2705.72|2713.57|2705.87|2713.77|2706.07|2713.42|2705.72|28
1646874970000|2022-03-10 01:16:10|2713.6|2705.9|2714.04|2706.34|2714.05|2706.35|2713.6|2705.9|30
1646874980000|2022-03-10 01:16:20|2713.94|2706.24|2714.94|2707.24|2714.94|2707.24|2713.85|2706.15|25
1646874990000|2022-03-10 01:16:30|2714.95|2707.25|2717.98|2710.28|2718.07|2710.37|2714.95|2707.25|30
1646875000000|2022-03-10 01:16:40|2717.89|2710.19|2718.95|2711.25|2719.04|2711.34|2717.89|2710.19|38
1646875010000|2022-03-10 01:16:50|2718.62|2710.92|2718.49|2710.79|2718.76|2711.06|2718.34|2710.64|18
1646875020000|2022-03-10 01:17:00|2718.71|2711.01|2717.66|2709.96|2719.12|2711.42|2717.32|2709.62|31
1646875030000|2022-03-10 01:17:10|2717.72|2710.02|2718.94|2711.24|2719.26|2711.56|2717.71|2710.01|19
1646875040000|2022-03-10 01:17:20|2718.88|2711.18|2717.88|2710.18|2719|2711.3|2717.88|2710.18|23
1646875050000|2022-03-10 01:17:30|2717.89|2710.19|2717.41|2709.71|2718.04|2710.34|2717.31|2709.61|23
1646875060000|2022-03-10 01:17:40|2717.42|2709.72|2717.7|2710|2717.89|2710.19|2717.42|2709.72|22
1646875070000|2022-03-10 01:17:50|2717.88|2710.18|2717.8|2710.1|2718.11|2710.41|2717.46|2709.76|33
1646875080000|2022-03-10 01:18:00|2717.88|2710.18|2717.96|2710.26|2718.06|2710.36|2717.74|2710.04|24
1646875090000|2022-03-10 01:18:10|2717.79|2710.09|2717.96|2710.26|2718.04|2710.34|2717.79|2710.09|19
1646875100000|2022-03-10 01:18:20|2718.05|2710.35|2718.11|2710.41|2718.32|2710.62|2718.02|2710.32|21
1646875110000|2022-03-10 01:18:30|2718.1|2710.4|2717.97|2710.27|2718.1|2710.4|2717.65|2709.95|30
1646875120000|2022-03-10 01:18:40|2717.96|2710.26|2717.57|2709.87|2717.97|2710.27|2717.36|2709.66|25
1646875130000|2022-03-10 01:18:50|2717.63|2709.93|2717.33|2709.63|2717.89|2710.19|2717.33|2709.63|21
1646875140000|2022-03-10 01:19:00|2717.47|2709.77|2718.11|2710.41|2718.54|2710.84|2716.36|2708.66|32
1646875150000|2022-03-10 01:19:10|2718.22|2710.52|2718.1|2710.4|2718.39|2710.69|2717.61|2709.91|37
1646875160000|2022-03-10 01:19:20|2718.08|2710.38|2718.01|2710.31|2718.15|2710.45|2717.9|2710.2|18
1646875170000|2022-03-10 01:19:30|2717.98|2710.28|2718.02|2710.32|2718.02|2710.32|2717.95|2710.25|5
1646875180000|2022-03-10 01:19:40|2718.13|2710.43|2718.15|2710.45|2718.35|2710.65|2718.06|2710.36|25
1646875190000|2022-03-10 01:19:50|2718.14|2710.44|2718.63|2710.93|2719.24|2711.54|2718.08|2710.38|26
1646875200000|2022-03-10 01:20:00|2718.76|2711.06|2718.74|2711.04|2718.76|2711.06|2718.24|2710.54|36
1646875210000|2022-03-10 01:20:10|2718.67|2710.97|2719.24|2711.54|2719.24|2711.54|2718.67|2710.97|25
1646875220000|2022-03-10 01:20:20|2719.5|2711.8|2720.69|2712.99|2720.99|2713.29|2719.5|2711.8|27
1646875230000|2022-03-10 01:20:30|2720.87|2713.17|2720.18|2712.48|2720.87|2713.17|2720.16|2712.46|30
1646875240000|2022-03-10 01:20:40|2720.09|2712.39|2719.89|2712.19|2720.33|2712.63|2719.74|2712.04|29
1646875250000|2022-03-10 01:20:50|2719.86|2712.16|2719.59|2711.89|2719.99|2712.29|2719.44|2711.74|35
1646875260000|2022-03-10 01:21:00|2719.62|2711.92|2719.54|2711.84|2719.75|2712.05|2719.54|2711.84|23
1646875270000|2022-03-10 01:21:10|2719.53|2711.83|2719.73|2712.03|2719.78|2712.08|2719.49|2711.79|29
1646875280000|2022-03-10 01:21:20|2719.8|2712.1|2720.41|2712.71|2720.55|2712.85|2719.78|2712.08|33
1646875290000|2022-03-10 01:21:30|2720.4|2712.7|2720.17|2712.47|2720.41|2712.71|2720.09|2712.39|31
1646875300000|2022-03-10 01:21:40|2720.16|2712.46|2720.31|2712.61|2720.33|2712.63|2720.09|2712.39|22
1646875310000|2022-03-10 01:21:50|2720.23|2712.53|2719.82|2712.12|2720.3|2712.6|2719.81|2712.11|19
1646875320000|2022-03-10 01:22:00|2720.08|2712.38|2719|2711.3|2720.08|2712.38|2718.39|2710.69|34
1646875330000|2022-03-10 01:22:10|2719.01|2711.31|2719.03|2711.33|2719.28|2711.58|2718.51|2710.81|31
1646875340000|2022-03-10 01:22:20|2719.49|2711.79|2718.86|2711.16|2719.74|2712.04|2718.77|2711.07|33
1646875350000|2022-03-10 01:22:30|2718.9|2711.2|2718.73|2711.03|2719.45|2711.75|2718.59|2710.89|16
1646875360000|2022-03-10 01:22:40|2718.81|2711.11|2720.44|2712.74|2720.5|2712.8|2718.24|2710.54|31
1646875370000|2022-03-10 01:22:50|2720.46|2712.76|2721.24|2713.54|2721.38|2713.68|2719.75|2712.05|29
1646875380000|2022-03-10 01:23:00|2721.38|2713.68|2719.61|2711.91|2721.38|2713.68|2719.39|2711.69|30
1646875390000|2022-03-10 01:23:10|2719.54|2711.84|2719.38|2711.68|2719.61|2711.91|2719.29|2711.59|21
1646875400000|2022-03-10 01:23:20|2719.39|2711.69|2719.08|2711.38|2719.59|2711.89|2719.07|2711.37|24
1646875410000|2022-03-10 01:23:30|2719.1|2711.4|2719.6|2711.9|2720.06|2712.36|2719.1|2711.4|27
1646875420000|2022-03-10 01:23:40|2719.61|2711.91|2719.82|2712.12|2719.87|2712.17|2719.6|2711.9|14
1646875430000|2022-03-10 01:23:50|2719.83|2712.13|2719.67|2711.97|2719.86|2712.16|2719.66|2711.96|29
1646875440000|2022-03-10 01:24:00|2719.72|2712.02|2719.9|2712.2|2720.16|2712.46|2719.72|2712.02|18
1646875450000|2022-03-10 01:24:10|2719.89|2712.19|2721.53|2713.83|2721.53|2713.83|2719.89|2712.19|25
1646875460000|2022-03-10 01:24:20|2721.54|2713.84|2721.78|2714.08|2722.07|2714.37|2721.54|2713.84|26
1646875470000|2022-03-10 01:24:30|2721.92|2714.22|2721.49|2713.79|2721.92|2714.22|2721.38|2713.68|30
1646875480000|2022-03-10 01:24:40|2721.51|2713.81|2720.65|2712.95|2721.65|2713.95|2720.28|2712.58|32
1646875490000|2022-03-10 01:24:50|2720.74|2713.04|2721.54|2713.84|2721.78|2714.08|2720.73|2713.03|31
1646875500000|2022-03-10 01:25:00|2721.55|2713.85|2723.79|2716.09|2723.96|2716.26|2721.53|2713.83|34
1646875510000|2022-03-10 01:25:10|2723.76|2716.06|2724.62|2716.92|2724.85|2717.15|2723.35|2715.65|36
1646875520000|2022-03-10 01:25:20|2724.45|2716.75|2725.46|2717.76|2725.63|2717.93|2724.29|2716.59|34
1646875530000|2022-03-10 01:25:30|2725.41|2717.71|2726.33|2718.63|2726.53|2718.83|2725.41|2717.71|34
1646875540000|2022-03-10 01:25:40|2726.23|2718.53|2727.74|2720.04|2727.77|2720.07|2725.69|2717.99|38
1646875550000|2022-03-10 01:25:50|2727.79|2720.09|2728.02|2720.32|2728.02|2720.32|2727.42|2719.72|31
1646875560000|2022-03-10 01:26:00|2727.67|2719.97|2727.56|2719.86|2728.85|2721.15|2727.04|2719.34|32
1646875570000|2022-03-10 01:26:10|2727.43|2719.73|2728.96|2721.26|2728.96|2721.26|2727.25|2719.55|31
1646875580000|2022-03-10 01:26:20|2729.06|2721.36|2728.72|2721.02|2729.06|2721.36|2728.48|2720.78|31
1646875590000|2022-03-10 01:26:30|2728.71|2721.01|2728.76|2721.06|2728.76|2721.06|2728.39|2720.69|32
1646875600000|2022-03-10 01:26:40|2728.72|2721.02|2728.88|2721.18|2728.95|2721.25|2728.71|2721.01|32
1646875610000|2022-03-10 01:26:50|2728.87|2721.17|2728.79|2721.09|2728.91|2721.21|2728.56|2720.86|29
1646875620000|2022-03-10 01:27:00|2728.75|2721.05|2728.83|2721.13|2728.98|2721.28|2728.56|2720.86|30
1646875630000|2022-03-10 01:27:10|2728.79|2721.09|2728.93|2721.23|2729.17|2721.47|2728.62|2720.92|30
1646875640000|2022-03-10 01:27:20|2728.91|2721.21|2728.56|2720.86|2728.93|2721.23|2728.48|2720.78|27
1646875650000|2022-03-10 01:27:30|2728.58|2720.88|2728.29|2720.59|2728.84|2721.14|2728.27|2720.57|24
1646875660000|2022-03-10 01:27:40|2728.3|2720.6|2727.5|2719.8|2728.34|2720.64|2727.48|2719.78|27
1646875670000|2022-03-10 01:27:50|2727.53|2719.83|2727.48|2719.78|2727.7|2720|2727.4|2719.7|26
1646875680000|2022-03-10 01:28:00|2727.25|2719.55|2726.67|2718.97|2727.7|2720|2726.35|2718.65|23
1646875690000|2022-03-10 01:28:10|2726.6|2718.9|2726.81|2719.11|2727.01|2719.31|2726.25|2718.55|23
1646875700000|2022-03-10 01:28:20|2726.84|2719.14|2728.15|2720.45|2728.34|2720.64|2726.84|2719.14|28
1646875710000|2022-03-10 01:28:30|2728.17|2720.47|2728.2|2720.5|2728.38|2720.68|2727.83|2720.13|30
1646875720000|2022-03-10 01:28:40|2728.19|2720.49|2727.74|2720.04|2728.19|2720.49|2727.46|2719.76|27
1646875730000|2022-03-10 01:28:50|2727.62|2719.92|2727.56|2719.86|2727.75|2720.05|2727.51|2719.81|24
1646875740000|2022-03-10 01:29:00|2727.63|2719.93|2727.94|2720.24|2728.08|2720.38|2727.39|2719.69|34
1646875750000|2022-03-10 01:29:10|2727.83|2720.13|2727.82|2720.12|2728.02|2720.32|2727.68|2719.98|29
1646875760000|2022-03-10 01:29:20|2727.78|2720.08|2727.64|2719.94|2727.96|2720.26|2727.49|2719.79|28
1646875770000|2022-03-10 01:29:30|2727.61|2719.91|2728.49|2720.79|2728.57|2720.87|2727.48|2719.78|28
1646875780000|2022-03-10 01:29:40|2728.47|2720.77|2727.49|2719.79|2728.47|2720.77|2727.49|2719.79|34
1646875790000|2022-03-10 01:29:50|2727.48|2719.78|2726.66|2718.96|2727.7|2720|2726.66|2718.96|32
1646875800000|2022-03-10 01:30:00|2726.67|2718.97|2727.28|2719.58|2727.28|2719.58|2726.51|2718.81|33
1646875810000|2022-03-10 01:30:10|2727.2|2719.5|2726.78|2719.08|2727.21|2719.51|2726.54|2718.84|29
1646875820000|2022-03-10 01:30:20|2726.86|2719.16|2727.16|2719.46|2727.54|2719.84|2726.71|2719.01|33
1646875830000|2022-03-10 01:30:30|2727.15|2719.45|2726.78|2719.08|2727.45|2719.75|2726.59|2718.89|33
1646875840000|2022-03-10 01:30:40|2726.81|2719.11|2727.09|2719.39|2727.09|2719.39|2726.63|2718.93|26
1646875850000|2022-03-10 01:30:50|2727.1|2719.4|2727.25|2719.55|2727.26|2719.56|2726.9|2719.2|31
1646875860000|2022-03-10 01:31:00|2727.06|2719.36|2726.09|2718.39|2727.06|2719.36|2726.09|2718.39|35
1646875870000|2022-03-10 01:31:10|2726.06|2718.36|2726.73|2719.03|2726.73|2719.03|2726.06|2718.36|27
1646875880000|2022-03-10 01:31:20|2726.8|2719.1|2727.26|2719.56|2727.26|2719.56|2726.23|2718.53|30
1646875890000|2022-03-10 01:31:30|2727.28|2719.58|2727.65|2719.95|2728.15|2720.45|2727.28|2719.58|33
1646875900000|2022-03-10 01:31:40|2727.66|2719.96|2728.03|2720.33|2728.1|2720.4|2727.63|2719.93|30
1646875910000|2022-03-10 01:31:50|2728.07|2720.37|2727.53|2719.83|2728.07|2720.37|2727.46|2719.76|31
1646875920000|2022-03-10 01:32:00|2727.4|2719.7|2726.6|2718.9|2727.63|2719.93|2726.46|2718.76|37
1646875930000|2022-03-10 01:32:10|2726.15|2718.45|2725.5|2717.8|2726.52|2718.82|2725.46|2717.76|34
1646875940000|2022-03-10 01:32:20|2725.74|2718.04|2724.41|2716.71|2725.74|2718.04|2724.1|2716.4|34
1646875950000|2022-03-10 01:32:30|2724.44|2716.74|2724.24|2716.54|2724.76|2717.06|2724.13|2716.43|39
1646875960000|2022-03-10 01:32:40|2724.3|2716.6|2723.66|2715.96|2724.72|2717.02|2723.41|2715.71|36
1646875970000|2022-03-10 01:32:50|2723.58|2715.88|2723.96|2716.26|2724.01|2716.31|2723.38|2715.68|37
1646875980000|2022-03-10 01:33:00|2723.92|2716.22|2723.9|2716.2|2724.1|2716.4|2723.69|2715.99|32
1646875990000|2022-03-10 01:33:10|2723.92|2716.22|2723.97|2716.27|2724.4|2716.7|2723.91|2716.21|33
1646876000000|2022-03-10 01:33:20|2724.08|2716.38|2724.18|2716.48|2724.39|2716.69|2723.93|2716.23|28
1646876010000|2022-03-10 01:33:30|2724.22|2716.52|2724.69|2716.99|2724.88|2717.18|2724.22|2716.52|23
1646876020000|2022-03-10 01:33:40|2724.72|2717.02|2723.54|2715.84|2724.85|2717.15|2723.52|2715.82|30
1646876030000|2022-03-10 01:33:50|2723.6|2715.9|2724.18|2716.48|2724.63|2716.93|2723.6|2715.9|28
1646876040000|2022-03-10 01:34:00|2724.15|2716.45|2724.41|2716.71|2724.6|2716.9|2724.12|2716.42|32
1646876050000|2022-03-10 01:34:10|2724.44|2716.74|2724.5|2716.8|2725.39|2717.69|2724.19|2716.49|32
1646876060000|2022-03-10 01:34:20|2724.48|2716.78|2723.66|2715.96|2724.64|2716.94|2723.57|2715.87|23
1646876070000|2022-03-10 01:34:30|2723.56|2715.86|2724.11|2716.41|2724.11|2716.41|2723.49|2715.79|28
1646876080000|2022-03-10 01:34:40|2724.25|2716.55|2723.94|2716.24|2724.27|2716.57|2723.79|2716.09|32
1646876090000|2022-03-10 01:34:50|2723.9|2716.2|2724.09|2716.39|2724.1|2716.4|2723.8|2716.1|35
1646876100000|2022-03-10 01:35:00|2724.2|2716.5|2723.45|2715.75|2724.56|2716.86|2723.35|2715.65|35
1646876110000|2022-03-10 01:35:10|2723.46|2715.76|2722.95|2715.25|2723.54|2715.84|2722.88|2715.18|31
1646876120000|2022-03-10 01:35:20|2722.77|2715.07|2722.67|2714.97|2723.25|2715.55|2722.43|2714.73|33
1646876130000|2022-03-10 01:35:30|2722.89|2715.19|2723.28|2715.58|2723.34|2715.64|2722.88|2715.18|22
1646876140000|2022-03-10 01:35:40|2723.3|2715.6|2720.29|2712.59|2723.36|2715.66|2720.29|2712.59|33
1646876150000|2022-03-10 01:35:50|2720.77|2713.07|2720.26|2712.56|2720.77|2713.07|2719.67|2711.97|34
1646876160000|2022-03-10 01:36:00|2720.29|2712.59|2718.45|2710.75|2720.44|2712.74|2718.45|2710.75|37
1646876170000|2022-03-10 01:36:10|2718.46|2710.76|2718.61|2710.91|2718.74|2711.04|2718.23|2710.53|26
1646876180000|2022-03-10 01:36:20|2719.01|2711.31|2716.21|2708.51|2719.01|2711.31|2716.21|2708.51|26
1646876190000|2022-03-10 01:36:30|2716.17|2708.47|2715.03|2707.33|2716.18|2708.48|2714.68|2706.98|36
1646876200000|2022-03-10 01:36:40|2715.01|2707.31|2715.98|2708.28|2716.4|2708.7|2714.65|2706.95|38
1646876210000|2022-03-10 01:36:50|2715.8|2708.1|2715.48|2707.78|2715.91|2708.21|2715.11|2707.41|35
1646876220000|2022-03-10 01:37:00|2715.53|2707.83|2715.31|2707.61|2715.72|2708.02|2715.16|2707.46|35
1646876230000|2022-03-10 01:37:10|2715.25|2707.55|2714.78|2707.08|2715.25|2707.55|2714.67|2706.97|34
1646876240000|2022-03-10 01:37:20|2714.79|2707.09|2713.91|2706.21|2714.94|2707.24|2713.91|2706.21|34
1646876250000|2022-03-10 01:37:30|2713.39|2705.69|2711.92|2704.22|2713.69|2705.99|2711.81|2704.11|38
1646876260000|2022-03-10 01:37:40|2711.68|2703.98|2710.13|2702.43|2711.68|2703.98|2706.97|2699.27|39
1646876270000|2022-03-10 01:37:50|2709.94|2702.24|2707.14|2699.44|2709.94|2702.24|2707.14|2699.44|40
1646876280000|2022-03-10 01:38:00|2706.41|2698.71|2703.1|2695.4|2706.41|2698.71|2702.89|2695.19|39
1646876290000|2022-03-10 01:38:10|2702.84|2695.14|2703.31|2695.61|2704.96|2697.26|2702.31|2694.61|38
1646876300000|2022-03-10 01:38:20|2703.18|2695.48|2706.07|2698.37|2707.17|2699.47|2703.01|2695.31|38
1646876310000|2022-03-10 01:38:30|2706.12|2698.42|2709.12|2701.42|2709.19|2701.49|2706.12|2698.42|36
1646876320000|2022-03-10 01:38:40|2709.09|2701.39|2707.47|2699.77|2709.09|2701.39|2707.42|2699.72|39
1646876330000|2022-03-10 01:38:50|2707.44|2699.74|2707.41|2699.71|2707.89|2700.19|2707.3|2699.6|35
1646876340000|2022-03-10 01:39:00|2707.07|2699.37|2709.94|2702.24|2710.28|2702.58|2706.93|2699.23|36
1646876350000|2022-03-10 01:39:10|2710.02|2702.32|2710.68|2702.98|2713.54|2705.84|2709.77|2702.07|38
1646876360000|2022-03-10 01:39:20|2710.46|2702.76|2708.95|2701.25|2710.48|2702.78|2708.95|2701.25|38
1646876370000|2022-03-10 01:39:30|2708.63|2700.93|2706.09|2698.39|2708.75|2701.05|2706.09|2698.39|36
1646876380000|2022-03-10 01:39:40|2705.78|2698.08|2705.4|2697.7|2706.31|2698.61|2704.99|2697.29|39
1646876390000|2022-03-10 01:39:50|2705.42|2697.72|2704.34|2696.64|2706.27|2698.57|2704.05|2696.35|38
1646876400000|2022-03-10 01:40:00|2704.35|2696.65|2702.29|2694.59|2704.35|2696.65|2701.4|2693.7|37
1646876410000|2022-03-10 01:40:10|2702.19|2694.49|2703.75|2696.05|2703.93|2696.23|2702.19|2694.49|39
1646876420000|2022-03-10 01:40:20|2703.78|2696.08|2703.39|2695.69|2704.22|2696.52|2703.39|2695.69|33
1646876430000|2022-03-10 01:40:30|2703.34|2695.64|2700.33|2692.63|2703.34|2695.64|2700.3|2692.6|37
1646876440000|2022-03-10 01:40:40|2700.21|2692.51|2699.07|2691.37|2700.21|2692.51|2698.38|2690.68|39
1646876450000|2022-03-10 01:40:50|2699.05|2691.35|2699.81|2692.11|2699.81|2692.11|2698.87|2691.17|38
1646876460000|2022-03-10 01:41:00|2699.82|2692.12|2698.38|2690.68|2699.97|2692.27|2698.1|2690.4|38
1646876470000|2022-03-10 01:41:10|2697.92|2690.22|2698.45|2690.75|2699.26|2691.56|2697.9|2690.2|37
1646876480000|2022-03-10 01:41:20|2698.22|2690.52|2696.78|2689.08|2698.39|2690.69|2696.78|2689.08|36
1646876490000|2022-03-10 01:41:30|2696.32|2688.62|2697.06|2689.36|2697.46|2689.76|2696.32|2688.62|34
1646876500000|2022-03-10 01:41:40|2697.16|2689.46|2697.26|2689.56|2697.77|2690.07|2696.76|2689.06|37
1646876510000|2022-03-10 01:41:50|2697.22|2689.52|2695.17|2687.47|2697.37|2689.67|2695.06|2687.36|39
1646876520000|2022-03-10 01:42:00|2695.06|2687.36|2695.91|2688.21|2697.09|2689.39|2695.06|2687.36|36
1646876530000|2022-03-10 01:42:10|2695.71|2688.01|2697.64|2689.94|2697.9|2690.2|2694.96|2687.26|36
1646876540000|2022-03-10 01:42:20|2697.73|2690.03|2697.62|2689.92|2698.64|2690.94|2697.47|2689.77|38
1646876550000|2022-03-10 01:42:30|2697.61|2689.91|2698.65|2690.95|2698.65|2690.95|2697.23|2689.53|39
1646876560000|2022-03-10 01:42:40|2698.35|2690.65|2697.4|2689.7|2698.35|2690.65|2696.65|2688.95|38
1646876570000|2022-03-10 01:42:50|2697.43|2689.73|2698.16|2690.46|2698.65|2690.95|2697.4|2689.7|39
1646876580000|2022-03-10 01:43:00|2698.3|2690.6|2699.2|2691.5|2699.2|2691.5|2698.21|2690.51|34
1646876590000|2022-03-10 01:43:10|2698.86|2691.16|2701.62|2693.92|2701.75|2694.05|2698.48|2690.78|37
1646876600000|2022-03-10 01:43:20|2701.82|2694.12|2699.6|2691.9|2702.89|2695.19|2699.6|2691.9|35
1646876610000|2022-03-10 01:43:30|2699.77|2692.07|2698.48|2690.78|2699.77|2692.07|2698.42|2690.72|38
1646876620000|2022-03-10 01:43:40|2698.47|2690.77|2698.35|2690.65|2698.88|2691.18|2698.31|2690.61|35
1646876630000|2022-03-10 01:43:50|2698.52|2690.82|2698.2|2690.5|2699.11|2691.41|2698.2|2690.5|35
1646876640000|2022-03-10 01:44:00|2698.17|2690.47|2699.16|2691.46|2699.16|2691.46|2696.73|2689.03|40
1646876650000|2022-03-10 01:44:10|2699.15|2691.45|2700.04|2692.34|2700.43|2692.73|2699.15|2691.45|37
1646876660000|2022-03-10 01:44:20|2700.06|2692.36|2699.68|2691.98|2700.06|2692.36|2699.5|2691.8|35
1646876670000|2022-03-10 01:44:30|2699.7|2692|2699.34|2691.64|2699.86|2692.16|2699.24|2691.54|32
1646876680000|2022-03-10 01:44:40|2699.35|2691.65|2700.08|2692.38|2700.53|2692.83|2699.33|2691.63|34
1646876690000|2022-03-10 01:44:50|2700.12|2692.42|2699.14|2691.44|2700.5|2692.8|2699.06|2691.36|37
1646876700000|2022-03-10 01:45:00|2699.09|2691.39|2699.2|2691.5|2700.13|2692.43|2698.99|2691.29|38
1646876710000|2022-03-10 01:45:10|2699.22|2691.52|2698.77|2691.07|2700.18|2692.48|2698.69|2690.99|31
1646876720000|2022-03-10 01:45:20|2698.71|2691.01|2696.84|2689.14|2699.98|2692.28|2696.67|2688.97|34
1646876730000|2022-03-10 01:45:30|2696.81|2689.11|2695.9|2688.2|2696.97|2689.27|2695.69|2687.99|37
1646876740000|2022-03-10 01:45:40|2695.99|2688.29|2694.62|2686.92|2696.65|2688.95|2694.62|2686.92|36
1646876750000|2022-03-10 01:45:50|2694.48|2686.78|2693.11|2685.41|2694.73|2687.03|2692.13|2684.43|40
1646876760000|2022-03-10 01:46:00|2692.97|2685.27|2691.56|2683.86|2693.14|2685.44|2691.56|2683.86|39
1646876770000|2022-03-10 01:46:10|2691.51|2683.81|2691.27|2683.57|2692.01|2684.31|2690.27|2682.57|39
1646876780000|2022-03-10 01:46:20|2691.19|2683.49|2690.68|2682.98|2691.81|2684.11|2690.49|2682.79|40
1646876790000|2022-03-10 01:46:30|2691.33|2683.63|2688.97|2681.27|2691.33|2683.63|2688.17|2680.47|38
1646876800000|2022-03-10 01:46:40|2689.51|2681.81|2691.51|2683.81|2691.51|2683.81|2689.41|2681.71|40
1646876810000|2022-03-10 01:46:50|2691.67|2683.97|2691.16|2683.46|2692.6|2684.9|2690.98|2683.28|36
1646876820000|2022-03-10 01:47:00|2691.22|2683.52|2689.9|2682.2|2691.22|2683.52|2689.69|2681.99|40
1646876830000|2022-03-10 01:47:10|2690.02|2682.32|2689.85|2682.15|2690.78|2683.08|2689.71|2682.01|40
1646876840000|2022-03-10 01:47:20|2689.88|2682.18|2688.03|2680.33|2689.88|2682.18|2688.03|2680.33|38
1646876850000|2022-03-10 01:47:30|2688.01|2680.31|2680.71|2673.01|2688.01|2680.31|2680.71|2673.01|38
1646876860000|2022-03-10 01:47:40|2678.63|2670.93|2679.7|2672|2680.65|2672.95|2677.48|2669.78|40
1646876870000|2022-03-10 01:47:50|2680.14|2672.44|2680.71|2673.01|2681.38|2673.68|2678.63|2670.93|40
1646876880000|2022-03-10 01:48:00|2680.92|2673.22|2683.52|2675.82|2683.52|2675.82|2680.79|2673.09|40
1646876890000|2022-03-10 01:48:10|2683.15|2675.45|2682.4|2674.7|2684.38|2676.68|2680.97|2673.27|40
1646876900000|2022-03-10 01:48:20|2682.34|2674.64|2677.14|2669.44|2682.34|2674.64|2676.85|2669.15|37
1646876910000|2022-03-10 01:48:30|2677.19|2669.49|2674.92|2667.22|2677.19|2669.49|2674.88|2667.18|40
1646876920000|2022-03-10 01:48:40|2675.11|2667.41|2675.72|2668.02|2677.09|2669.39|2672.76|2665.06|38
1646876930000|2022-03-10 01:48:50|2675.69|2667.99|2677.49|2669.79|2677.49|2669.79|2675.49|2667.79|39
1646876940000|2022-03-10 01:49:00|2676.92|2669.22|2677.6|2669.9|2678.27|2670.57|2676.63|2668.93|39
1646876950000|2022-03-10 01:49:10|2677.68|2669.98|2678.39|2670.69|2678.47|2670.77|2677.38|2669.68|39
1646876960000|2022-03-10 01:49:20|2677.77|2670.07|2679.67|2671.97|2680.02|2672.32|2677.37|2669.67|37
1646876970000|2022-03-10 01:49:30|2679.41|2671.71|2677.93|2670.23|2679.81|2672.11|2677.6|2669.9|38
1646876980000|2022-03-10 01:49:40|2677.37|2669.67|2678.07|2670.37|2678.82|2671.12|2677.19|2669.49|37
1646876990000|2022-03-10 01:49:50|2678.15|2670.45|2679.34|2671.64|2680.1|2672.4|2678.03|2670.33|37
1646877000000|2022-03-10 01:50:00|2679.06|2671.36|2679.35|2671.65|2679.35|2671.65|2676.87|2669.17|39
1646877010000|2022-03-10 01:50:10|2679.74|2672.04|2680.69|2672.99|2681.33|2673.63|2679.74|2672.04|38
1646877020000|2022-03-10 01:50:20|2680.78|2673.08|2682.02|2674.32|2682.18|2674.48|2680.78|2673.08|40
1646877030000|2022-03-10 01:50:30|2681.73|2674.03|2682.43|2674.73|2682.43|2674.73|2681.19|2673.49|36
1646877040000|2022-03-10 01:50:40|2683.03|2675.33|2683.23|2675.53|2683.93|2676.23|2682.94|2675.24|37
1646877050000|2022-03-10 01:50:50|2683.24|2675.54|2683.2|2675.5|2683.8|2676.1|2682.43|2674.73|36
1646877060000|2022-03-10 01:51:00|2683.22|2675.52|2683.33|2675.63|2684.09|2676.39|2683.11|2675.41|37
1646877070000|2022-03-10 01:51:10|2683.21|2675.51|2684.54|2676.84|2684.54|2676.84|2683.21|2675.51|35
1646877080000|2022-03-10 01:51:20|2684.55|2676.85|2683.64|2675.94|2685.96|2678.26|2683.64|2675.94|39
1646877090000|2022-03-10 01:51:30|2683.58|2675.88|2682.63|2674.93|2683.72|2676.02|2682.57|2674.87|35
1646877100000|2022-03-10 01:51:40|2682.46|2674.76|2682.74|2675.04|2682.92|2675.22|2682.35|2674.65|33
1646877110000|2022-03-10 01:51:50|2682.82|2675.12|2682.91|2675.21|2683.09|2675.39|2682.47|2674.77|36
1646877120000|2022-03-10 01:52:00|2682.73|2675.03|2685.42|2677.72|2685.42|2677.72|2681.69|2673.99|35
1646877130000|2022-03-10 01:52:10|2685.17|2677.47|2683.52|2675.82|2685.78|2678.08|2683.25|2675.55|38
1646877140000|2022-03-10 01:52:20|2683.61|2675.91|2684.42|2676.72|2684.82|2677.12|2683.61|2675.91|38
1646877150000|2022-03-10 01:52:30|2684.22|2676.52|2684.8|2677.1|2685.59|2677.89|2684.22|2676.52|37
1646877160000|2022-03-10 01:52:40|2684.87|2677.17|2684.19|2676.49|2684.87|2677.17|2683.89|2676.19|38
1646877170000|2022-03-10 01:52:50|2684.09|2676.39|2684.41|2676.71|2685.03|2677.33|2684.09|2676.39|32
1646877180000|2022-03-10 01:53:00|2684.45|2676.75|2680.07|2672.37|2684.55|2676.85|2680.01|2672.31|38
1646877190000|2022-03-10 01:53:10|2679.94|2672.24|2673.01|2665.31|2679.94|2672.24|2672.46|2664.76|37
1646877200000|2022-03-10 01:53:20|2673.31|2665.61|2675.34|2667.64|2675.53|2667.83|2672.06|2664.36|40
1646877210000|2022-03-10 01:53:30|2675.21|2667.51|2675.33|2667.63|2675.89|2668.19|2674.96|2667.26|38
1646877220000|2022-03-10 01:53:40|2675.17|2667.47|2671.16|2663.46|2675.17|2667.47|2671.16|2663.46|40
1646877230000|2022-03-10 01:53:50|2671.2|2663.5|2669.5|2661.8|2671.38|2663.68|2667.69|2659.99|40
1646877240000|2022-03-10 01:54:00|2669.61|2661.91|2671.14|2663.44|2671.56|2663.86|2669.49|2661.79|40
1646877250000|2022-03-10 01:54:10|2671.67|2663.97|2668.28|2660.58|2671.67|2663.97|2667.25|2659.55|38
1646877260000|2022-03-10 01:54:20|2666.93|2659.23|2669.51|2661.81|2669.51|2661.81|2665.59|2657.89|39
1646877270000|2022-03-10 01:54:30|2669.22|2661.52|2666.05|2658.35|2670.05|2662.35|2665.34|2657.64|40
1646877280000|2022-03-10 01:54:40|2666.1|2658.4|2660.76|2653.06|2666.6|2658.9|2659.76|2652.06|40
1646877290000|2022-03-10 01:54:50|2660.74|2653.04|2663.15|2655.45|2663.42|2655.72|2659.33|2651.63|39
1646877300000|2022-03-10 01:55:00|2663.3|2655.6|2662.73|2655.03|2665.08|2657.38|2662.73|2655.03|38
1646877310000|2022-03-10 01:55:10|2661.91|2654.21|2660.89|2653.19|2664.34|2656.64|2660.89|2653.19|38
1646877320000|2022-03-10 01:55:20|2660.95|2653.25|2663.74|2656.04|2664.37|2656.67|2660.17|2652.47|40
1646877330000|2022-03-10 01:55:30|2663.99|2656.29|2667.4|2659.7|2668.02|2660.32|2663.99|2656.29|40
1646877340000|2022-03-10 01:55:40|2667.17|2659.47|2668.41|2660.71|2669.72|2662.02|2667.17|2659.47|39
1646877350000|2022-03-10 01:55:50|2668.37|2660.67|2668.86|2661.16|2668.98|2661.28|2668.37|2660.67|40
1646877360000|2022-03-10 01:56:00|2668.72|2661.02|2668.65|2660.95|2669.22|2661.52|2668.4|2660.7|36
1646877370000|2022-03-10 01:56:10|2668.68|2660.98|2672.6|2664.9|2673.07|2665.37|2668.67|2660.97|39
1646877380000|2022-03-10 01:56:20|2672.04|2664.34|2674.41|2666.71|2675.39|2667.69|2672.04|2664.34|40
1646877390000|2022-03-10 01:56:30|2674.16|2666.46|2676.03|2668.33|2676.27|2668.57|2674.16|2666.46|39
1646877400000|2022-03-10 01:56:40|2676.13|2668.43|2676.12|2668.42|2676.55|2668.85|2675.79|2668.09|39
1646877410000|2022-03-10 01:56:50|2675.99|2668.29|2675.43|2667.73|2676.13|2668.43|2675.31|2667.61|38
1646877420000|2022-03-10 01:57:00|2675.41|2667.71|2674.32|2666.62|2675.73|2668.03|2674.06|2666.36|36
1646877430000|2022-03-10 01:57:10|2674.41|2666.71|2673.68|2665.98|2674.46|2666.76|2673.25|2665.55|36
1646877440000|2022-03-10 01:57:20|2673.83|2666.13|2673.83|2666.13|2674.22|2666.52|2673.42|2665.72|38
1646877450000|2022-03-10 01:57:30|2673.63|2665.93|2669.87|2662.17|2673.63|2665.93|2669.14|2661.44|40
1646877460000|2022-03-10 01:57:40|2669.68|2661.98|2669.55|2661.85|2669.68|2661.98|2669.09|2661.39|33
1646877470000|2022-03-10 01:57:50|2669.56|2661.86|2672.84|2665.14|2672.84|2665.14|2669.56|2661.86|36
1646877480000|2022-03-10 01:58:00|2672.75|2665.05|2672.32|2664.62|2673.31|2665.61|2672.06|2664.36|37
1646877490000|2022-03-10 01:58:10|2672.41|2664.71|2671.59|2663.89|2673.16|2665.46|2671.59|2663.89|37
1646877500000|2022-03-10 01:58:20|2671.58|2663.88|2674.18|2666.48|2674.18|2666.48|2671.58|2663.88|38
1646877510000|2022-03-10 01:58:30|2674.33|2666.63|2676.52|2668.82|2676.93|2669.23|2674.26|2666.56|41
1646877520000|2022-03-10 01:58:40|2676.65|2668.95|2678.15|2670.45|2678.71|2671.01|2676.6|2668.9|38
1646877530000|2022-03-10 01:58:50|2678.16|2670.46|2675.46|2667.76|2678.16|2670.46|2675.46|2667.76|40
1646877540000|2022-03-10 01:59:00|2675.42|2667.72|2675.01|2667.31|2675.68|2667.98|2674.94|2667.24|39
1646877550000|2022-03-10 01:59:10|2675.11|2667.41|2674.77|2667.07|2675.3|2667.6|2674.6|2666.9|33
1646877560000|2022-03-10 01:59:20|2674.78|2667.08|2674.45|2666.75|2674.84|2667.14|2674.2|2666.5|34
1646877570000|2022-03-10 01:59:30|2674.44|2666.74|2670.91|2663.21|2674.44|2666.74|2670.73|2663.03|38
1646877580000|2022-03-10 01:59:40|2670.79|2663.09|2669.24|2661.54|2670.79|2663.09|2668.97|2661.27|35
1646877590000|2022-03-10 01:59:50|2669.17|2661.47|2668.87|2661.17|2669.18|2661.48|2667.1|2659.4|38
1646877600000|2022-03-10 02:00:00|2668.88|2661.18|2667.67|2659.97|2669.19|2661.49|2667.27|2659.57|38
1646877610000|2022-03-10 02:00:10|2667.71|2660.01|2667.68|2659.98|2668.52|2660.82|2667.44|2659.74|36
1646877620000|2022-03-10 02:00:20|2667.61|2659.91|2671.66|2663.96|2671.66|2663.96|2667.3|2659.6|40
1646877630000|2022-03-10 02:00:30|2671.85|2664.15|2672.1|2664.4|2672.61|2664.91|2671.46|2663.76|37
1646877640000|2022-03-10 02:00:40|2672.11|2664.41|2673.39|2665.69|2673.39|2665.69|2672.11|2664.41|34
1646877650000|2022-03-10 02:00:50|2673.35|2665.65|2674.21|2666.51|2674.21|2666.51|2673.14|2665.44|37
1646877660000|2022-03-10 02:01:00|2674.37|2666.67|2674.35|2666.65|2674.65|2666.95|2674.08|2666.38|35
1646877670000|2022-03-10 02:01:10|2674.29|2666.59|2674.01|2666.31|2676.2|2668.5|2673.88|2666.18|37
1646877680000|2022-03-10 02:01:20|2674.12|2666.42|2674.44|2666.74|2674.87|2667.17|2673.83|2666.13|34
1646877690000|2022-03-10 02:01:30|2674.24|2666.54|2676.38|2668.68|2677.04|2669.34|2674.21|2666.51|38
1646877700000|2022-03-10 02:01:40|2676.18|2668.48|2676.5|2668.8|2676.62|2668.92|2675.94|2668.24|38
1646877710000|2022-03-10 02:01:50|2676.53|2668.83|2676.4|2668.7|2676.53|2668.83|2675.59|2667.89|33
1646877720000|2022-03-10 02:02:00|2676.47|2668.77|2673.22|2665.52|2676.47|2668.77|2673.2|2665.5|37
1646877730000|2022-03-10 02:02:10|2673.2|2665.5|2674.87|2667.17|2674.96|2667.26|2672.36|2664.66|37
1646877740000|2022-03-10 02:02:20|2674.85|2667.15|2674.91|2667.21|2675.16|2667.46|2673.97|2666.27|37
1646877750000|2022-03-10 02:02:30|2674.92|2667.22|2676.64|2668.94|2676.64|2668.94|2674.83|2667.13|36
1646877760000|2022-03-10 02:02:40|2676.57|2668.87|2675.14|2667.44|2676.57|2668.87|2674.97|2667.27|37
1646877770000|2022-03-10 02:02:50|2675.09|2667.39|2672.98|2665.28|2675.33|2667.63|2672.88|2665.18|35
1646877780000|2022-03-10 02:03:00|2672.92|2665.22|2671.52|2663.82|2673.33|2665.63|2670.89|2663.19|36
1646877790000|2022-03-10 02:03:10|2671.56|2663.86|2670.09|2662.39|2672.12|2664.42|2669.83|2662.13|37
1646877800000|2022-03-10 02:03:20|2670.32|2662.62|2674.2|2666.5|2674.27|2666.57|2670.32|2662.62|39
1646877810000|2022-03-10 02:03:30|2674.17|2666.47|2674.18|2666.48|2674.66|2666.96|2673.51|2665.81|35
1646877820000|2022-03-10 02:03:40|2673.61|2665.91|2673.43|2665.73|2674.26|2666.56|2672.73|2665.03|35
1646877830000|2022-03-10 02:03:50|2673.34|2665.64|2674.03|2666.33|2674.03|2666.33|2672.94|2665.24|33
1646877840000|2022-03-10 02:04:00|2673.77|2666.07|2673.3|2665.6|2674.03|2666.33|2672.59|2664.89|28
1646877850000|2022-03-10 02:04:10|2673.32|2665.62|2672.89|2665.19|2674.11|2666.41|2672.73|2665.03|36
1646877860000|2022-03-10 02:04:20|2672.81|2665.11|2673.39|2665.69|2673.47|2665.77|2672.79|2665.09|29
1646877870000|2022-03-10 02:04:30|2673.43|2665.73|2672.83|2665.13|2674.45|2666.75|2672.83|2665.13|36
1646877880000|2022-03-10 02:04:40|2672.93|2665.23|2675.49|2667.79|2675.59|2667.89|2672.93|2665.23|35
1646877890000|2022-03-10 02:04:50|2675.56|2667.86|2676.02|2668.32|2676.76|2669.06|2675.46|2667.76|35
1646877900000|2022-03-10 02:05:00|2676.04|2668.34|2675.64|2667.94|2676.06|2668.36|2675.09|2667.39|31
1646877910000|2022-03-10 02:05:10|2675.73|2668.03|2676.07|2668.37|2676.1|2668.4|2674.94|2667.24|33
1646877920000|2022-03-10 02:05:20|2676.05|2668.35|2675.23|2667.53|2676.09|2668.39|2674.93|2667.23|29
1646877930000|2022-03-10 02:05:30|2675.22|2667.52|2675.18|2667.48|2675.78|2668.08|2675.05|2667.35|36
1646877940000|2022-03-10 02:05:40|2675.35|2667.65|2675.67|2667.97|2676.01|2668.31|2675.12|2667.42|39
1646877950000|2022-03-10 02:05:50|2675.7|2668|2675.47|2667.77|2676.47|2668.77|2675.47|2667.77|38
1646877960000|2022-03-10 02:06:00|2675.51|2667.81|2675.55|2667.85|2675.83|2668.13|2675.43|2667.73|29
1646877970000|2022-03-10 02:06:10|2675.54|2667.84|2675.95|2668.25|2675.95|2668.25|2675.54|2667.84|24
1646877980000|2022-03-10 02:06:20|2675.98|2668.28|2675.76|2668.06|2676.21|2668.51|2675.53|2667.83|34
1646877990000|2022-03-10 02:06:30|2675.82|2668.12|2675.63|2667.93|2675.89|2668.19|2675.45|2667.75|32
1646878000000|2022-03-10 02:06:40|2675.69|2667.99|2675.07|2667.37|2675.76|2668.06|2675.07|2667.37|35
1646878010000|2022-03-10 02:06:50|2675.06|2667.36|2673.92|2666.22|2675.18|2667.48|2673.75|2666.05|36
1646878020000|2022-03-10 02:07:00|2673.94|2666.24|2672.73|2665.03|2673.97|2666.27|2672.7|2665|34
1646878030000|2022-03-10 02:07:10|2672.74|2665.04|2672.22|2664.52|2673.22|2665.52|2672.22|2664.52|35
1646878040000|2022-03-10 02:07:20|2672.24|2664.54|2672.59|2664.89|2672.72|2665.02|2671.94|2664.24|33
1646878050000|2022-03-10 02:07:30|2672.57|2664.87|2672.73|2665.03|2673.04|2665.34|2672.26|2664.56|39
1646878060000|2022-03-10 02:07:40|2672.71|2665.01|2672.74|2665.04|2673.04|2665.34|2672.56|2664.86|30
1646878070000|2022-03-10 02:07:50|2672.73|2665.03|2672.33|2664.63|2672.73|2665.03|2671.29|2663.59|31
1646878080000|2022-03-10 02:08:00|2672.34|2664.64|2672.72|2665.02|2672.98|2665.28|2672.34|2664.64|19
1646878090000|2022-03-10 02:08:10|2672.75|2665.05|2672.63|2664.93|2672.83|2665.13|2672.45|2664.75|34
1646878100000|2022-03-10 02:08:20|2672.62|2664.92|2670.21|2662.51|2672.62|2664.92|2670.18|2662.48|31
1646878110000|2022-03-10 02:08:30|2670.19|2662.49|2667.95|2660.25|2670.54|2662.84|2667.6|2659.9|39
1646878120000|2022-03-10 02:08:40|2668.16|2660.46|2668.84|2661.14|2669.51|2661.81|2668.16|2660.46|33
1646878130000|2022-03-10 02:08:50|2668.87|2661.17|2666.3|2658.6|2668.87|2661.17|2666.29|2658.59|40
1646878140000|2022-03-10 02:09:00|2666.31|2658.61|2665.89|2658.19|2666.44|2658.74|2665.42|2657.72|34
1646878150000|2022-03-10 02:09:10|2665.68|2657.98|2664.42|2656.72|2665.68|2657.98|2663.81|2656.11|36
1646878160000|2022-03-10 02:09:20|2664.44|2656.74|2664.87|2657.17|2664.87|2657.17|2664.37|2656.67|33
1646878170000|2022-03-10 02:09:30|2664.93|2657.23|2664.28|2656.58|2664.93|2657.23|2663.57|2655.87|37
1646878180000|2022-03-10 02:09:40|2664.12|2656.42|2662.87|2655.17|2664.28|2656.58|2660.84|2653.14|37
1646878190000|2022-03-10 02:09:50|2662.85|2655.15|2660.94|2653.24|2663.12|2655.42|2660.68|2652.98|37
1646878200000|2022-03-10 02:10:00|2660.84|2653.14|2661.83|2654.13|2661.83|2654.13|2660.34|2652.64|37
1646878210000|2022-03-10 02:10:10|2662.43|2654.73|2665.41|2657.71|2665.41|2657.71|2662.43|2654.73|38
1646878220000|2022-03-10 02:10:20|2665.44|2657.74|2666.21|2658.51|2666.42|2658.72|2665.44|2657.74|36
1646878230000|2022-03-10 02:10:30|2666.2|2658.5|2665.14|2657.44|2666.2|2658.5|2664.38|2656.68|32
1646878240000|2022-03-10 02:10:40|2665.06|2657.36|2664.23|2656.53|2665.14|2657.44|2663.59|2655.89|39
1646878250000|2022-03-10 02:10:50|2664.27|2656.57|2664.7|2657|2664.91|2657.21|2664.24|2656.54|30
1646878260000|2022-03-10 02:11:00|2664.68|2656.98|2665.75|2658.05|2666.07|2658.37|2664.68|2656.98|36
1646878270000|2022-03-10 02:11:10|2665.92|2658.22|2668.17|2660.47|2668.17|2660.47|2665.92|2658.22|37
1646878280000|2022-03-10 02:11:20|2668.3|2660.6|2668.53|2660.83|2669.35|2661.65|2668.3|2660.6|39
1646878290000|2022-03-10 02:11:30|2668.62|2660.92|2669.22|2661.52|2669.22|2661.52|2668.26|2660.56|35
1646878300000|2022-03-10 02:11:40|2669.28|2661.58|2671.23|2663.53|2671.27|2663.57|2669.25|2661.55|39
1646878310000|2022-03-10 02:11:50|2671.29|2663.59|2670.68|2662.98|2671.36|2663.66|2670.05|2662.35|38
1646878320000|2022-03-10 02:12:00|2670.69|2662.99|2670.98|2663.28|2671.89|2664.19|2670.69|2662.99|39
1646878330000|2022-03-10 02:12:10|2670.93|2663.23|2670.91|2663.21|2671.07|2663.37|2670.72|2663.02|29
1646878340000|2022-03-10 02:12:20|2670.87|2663.17|2669.9|2662.2|2670.88|2663.18|2669.86|2662.16|28
1646878350000|2022-03-10 02:12:30|2669.78|2662.08|2667.28|2659.58|2669.78|2662.08|2667.06|2659.36|37
1646878360000|2022-03-10 02:12:40|2667.25|2659.55|2664.85|2657.15|2667.25|2659.55|2664.85|2657.15|32
1646878370000|2022-03-10 02:12:50|2664.89|2657.19|2666.52|2658.82|2666.52|2658.82|2664.65|2656.95|38
1646878380000|2022-03-10 02:13:00|2666.68|2658.98|2668.32|2660.62|2669.24|2661.54|2666.68|2658.98|39
1646878390000|2022-03-10 02:13:10|2668.54|2660.84|2668.55|2660.85|2668.93|2661.23|2668.27|2660.57|35
1646878400000|2022-03-10 02:13:20|2668.53|2660.83|2667.35|2659.65|2668.93|2661.23|2667.08|2659.38|34
1646878410000|2022-03-10 02:13:30|2667.37|2659.67|2667.31|2659.61|2667.37|2659.67|2665.86|2658.16|36
1646878420000|2022-03-10 02:13:40|2667.84|2660.14|2667.94|2660.24|2668.53|2660.83|2667.84|2660.14|32
1646878430000|2022-03-10 02:13:50|2668.01|2660.31|2669.07|2661.37|2669.37|2661.67|2668.01|2660.31|35
1646878440000|2022-03-10 02:14:00|2669.08|2661.38|2669.61|2661.91|2669.61|2661.91|2668.94|2661.24|34
1646878450000|2022-03-10 02:14:10|2669.54|2661.84|2668.37|2660.67|2669.62|2661.92|2668.37|2660.67|37
1646878460000|2022-03-10 02:14:20|2668.35|2660.65|2668.59|2660.89|2669.23|2661.53|2668|2660.3|33
1646878470000|2022-03-10 02:14:30|2668.58|2660.88|2667.81|2660.11|2668.67|2660.97|2667.45|2659.75|31
1646878480000|2022-03-10 02:14:40|2667.98|2660.28|2667.99|2660.29|2668.95|2661.25|2667.8|2660.1|37
1646878490000|2022-03-10 02:14:50|2668.02|2660.32|2668.69|2660.99|2668.83|2661.13|2667.97|2660.27|35
1646878500000|2022-03-10 02:15:00|2668.7|2661|2666.97|2659.27|2668.79|2661.09|2666.74|2659.04|36
1646878510000|2022-03-10 02:15:10|2667.56|2659.86|2668.96|2661.26|2668.96|2661.26|2666.68|2658.98|36
1646878520000|2022-03-10 02:15:20|2669.42|2661.72|2670.36|2662.66|2670.36|2662.66|2668.92|2661.22|35
1646878530000|2022-03-10 02:15:30|2670.63|2662.93|2670.54|2662.84|2670.7|2663|2669.86|2662.16|35
1646878540000|2022-03-10 02:15:40|2670.45|2662.75|2670.66|2662.96|2670.96|2663.26|2670.12|2662.42|34
1646878550000|2022-03-10 02:15:50|2670.52|2662.82|2671.36|2663.66|2671.72|2664.02|2670.46|2662.76|35
1646878560000|2022-03-10 02:16:00|2671.23|2663.53|2671.7|2664|2672.18|2664.48|2670.91|2663.21|31
1646878570000|2022-03-10 02:16:10|2671.63|2663.93|2671.7|2664|2672.31|2664.61|2671.55|2663.85|28
1646878580000|2022-03-10 02:16:20|2672.09|2664.39|2672.8|2665.1|2672.94|2665.24|2672.07|2664.37|29
1646878590000|2022-03-10 02:16:30|2672.83|2665.13|2671.19|2663.49|2672.88|2665.18|2671.16|2663.46|23
1646878600000|2022-03-10 02:16:40|2671.2|2663.5|2671.43|2663.73|2671.68|2663.98|2671.18|2663.48|27
1646878610000|2022-03-10 02:16:50|2671.4|2663.7|2671.38|2663.68|2672.21|2664.51|2671.26|2663.56|36
1646878620000|2022-03-10 02:17:00|2671.37|2663.67|2671.47|2663.77|2672.07|2664.37|2671.37|2663.67|19
1646878630000|2022-03-10 02:17:10|2671.51|2663.81|2671.5|2663.8|2671.57|2663.87|2671.43|2663.73|25
1646878640000|2022-03-10 02:17:20|2671.49|2663.79|2671|2663.3|2671.83|2664.13|2671|2663.3|29
1646878650000|2022-03-10 02:17:30|2670.91|2663.21|2668.78|2661.08|2671.56|2663.86|2668.45|2660.75|36
1646878660000|2022-03-10 02:17:40|2668.52|2660.82|2668.24|2660.54|2668.52|2660.82|2667.04|2659.34|35
1646878670000|2022-03-10 02:17:50|2668.23|2660.53|2666.99|2659.29|2669.38|2661.68|2666.71|2659.01|37
1646878680000|2022-03-10 02:18:00|2665.24|2657.54|2665.08|2657.38|2665.66|2657.96|2664.81|2657.11|36
1646878690000|2022-03-10 02:18:10|2664.94|2657.24|2664.82|2657.12|2665.47|2657.77|2664.58|2656.88|36
1646878700000|2022-03-10 02:18:20|2664.84|2657.14|2665.09|2657.39|2665.63|2657.93|2664.57|2656.87|39
1646878710000|2022-03-10 02:18:30|2665.07|2657.37|2665.09|2657.39|2665.87|2658.17|2665.07|2657.37|35
1646878720000|2022-03-10 02:18:40|2665.08|2657.38|2665.53|2657.83|2665.53|2657.83|2664.7|2657|35
1646878730000|2022-03-10 02:18:50|2665.5|2657.8|2664.53|2656.83|2665.5|2657.8|2664.08|2656.38|37
1646878740000|2022-03-10 02:19:00|2664.48|2656.78|2665.51|2657.81|2665.78|2658.08|2664.48|2656.78|22
1646878750000|2022-03-10 02:19:10|2665.7|2658|2665.63|2657.93|2665.72|2658.02|2665.07|2657.37|36
1646878760000|2022-03-10 02:19:20|2665.51|2657.81|2668.29|2660.59|2668.63|2660.93|2665.4|2657.7|38
1646878770000|2022-03-10 02:19:30|2668.45|2660.75|2668.05|2660.35|2668.69|2660.99|2667.72|2660.02|35
1646878780000|2022-03-10 02:19:40|2667.91|2660.21|2667.81|2660.11|2668.02|2660.32|2667.19|2659.49|35
1646878790000|2022-03-10 02:19:50|2667.82|2660.12|2665.63|2657.93|2668.31|2660.61|2665.63|2657.93|37
1646878800000|2022-03-10 02:20:00|2665.6|2657.9|2665.3|2657.6|2665.92|2658.22|2664.48|2656.78|38
1646878810000|2022-03-10 02:20:10|2665.58|2657.88|2665.6|2657.9|2666.15|2658.45|2665.08|2657.38|37
1646878820000|2022-03-10 02:20:20|2665.11|2657.41|2665.06|2657.36|2666.38|2658.68|2664.07|2656.37|38
1646878830000|2022-03-10 02:20:30|2664.16|2656.46|2663.49|2655.79|2664.89|2657.19|2662.56|2654.86|37
1646878840000|2022-03-10 02:20:40|2663.37|2655.67|2663.86|2656.16|2663.86|2656.16|2662.91|2655.21|34
1646878850000|2022-03-10 02:20:50|2664.02|2656.32|2665.43|2657.73|2665.51|2657.81|2664.02|2656.32|35
1646878860000|2022-03-10 02:21:00|2665.71|2658.01|2667.39|2659.69|2667.39|2659.69|2665.71|2658.01|38
1646878870000|2022-03-10 02:21:10|2667.45|2659.75|2667.4|2659.7|2668.22|2660.52|2667.39|2659.69|35
1646878880000|2022-03-10 02:21:20|2667.37|2659.67|2669.22|2661.52|2669.3|2661.6|2667.37|2659.67|36
1646878890000|2022-03-10 02:21:30|2669.19|2661.49|2668.44|2660.74|2669.31|2661.61|2668.06|2660.36|34
1646878900000|2022-03-10 02:21:40|2668.43|2660.73|2668.59|2660.89|2668.89|2661.19|2667.79|2660.09|37
1646878910000|2022-03-10 02:21:50|2668.63|2660.93|2668.55|2660.85|2668.9|2661.2|2668.26|2660.56|38
1646878920000|2022-03-10 02:22:00|2668.64|2660.94|2669.35|2661.65|2669.35|2661.65|2668.64|2660.94|36
1646878930000|2022-03-10 02:22:10|2669.37|2661.67|2670.12|2662.42|2670.12|2662.42|2669.25|2661.55|36
1646878940000|2022-03-10 02:22:20|2670.15|2662.45|2669.33|2661.63|2670.17|2662.47|2669.11|2661.41|37
1646878950000|2022-03-10 02:22:30|2669.27|2661.57|2667.39|2659.69|2669.29|2661.59|2667.32|2659.62|35
1646878960000|2022-03-10 02:22:40|2667.45|2659.75|2667.71|2660.01|2667.75|2660.05|2667.39|2659.69|28
1646878970000|2022-03-10 02:22:50|2667.73|2660.03|2667.18|2659.48|2667.73|2660.03|2667.17|2659.47|33
1646878980000|2022-03-10 02:23:00|2667.17|2659.47|2667.21|2659.51|2667.84|2660.14|2667.17|2659.47|33
1646878990000|2022-03-10 02:23:10|2667.16|2659.46|2668.74|2661.04|2668.85|2661.15|2667.15|2659.45|28
1646879000000|2022-03-10 02:23:20|2668.68|2660.98|2668.37|2660.67|2669.29|2661.59|2668.37|2660.67|36
1646879010000|2022-03-10 02:23:30|2668.33|2660.63|2670.04|2662.34|2670.29|2662.59|2668.24|2660.54|35
1646879020000|2022-03-10 02:23:40|2670.19|2662.49|2670.29|2662.59|2670.82|2663.12|2670.04|2662.34|34
1646879030000|2022-03-10 02:23:50|2670.26|2662.56|2670.7|2663|2671.04|2663.34|2670.26|2662.56|39
1646879040000|2022-03-10 02:24:00|2670.71|2663.01|2670.87|2663.17|2671.06|2663.36|2670.23|2662.53|37
1646879050000|2022-03-10 02:24:10|2670.88|2663.18|2670.79|2663.09|2672.18|2664.48|2670.41|2662.71|36
1646879060000|2022-03-10 02:24:20|2670.78|2663.08|2669.82|2662.12|2670.88|2663.18|2669.8|2662.1|34
1646879070000|2022-03-10 02:24:30|2669.83|2662.13|2670.5|2662.8|2670.78|2663.08|2669.81|2662.11|31
1646879080000|2022-03-10 02:24:40|2670.42|2662.72|2670.1|2662.4|2670.42|2662.72|2670.01|2662.31|21
1646879090000|2022-03-10 02:24:50|2670.19|2662.49|2670.83|2663.13|2670.94|2663.24|2670.18|2662.48|36
1646879100000|2022-03-10 02:25:00|2670.88|2663.18|2670.37|2662.67|2671.03|2663.33|2669.58|2661.88|40
1646879110000|2022-03-10 02:25:10|2670.34|2662.64|2671.55|2663.85|2671.55|2663.85|2670.31|2662.61|31
1646879120000|2022-03-10 02:25:20|2671.45|2663.75|2672.96|2665.26|2672.96|2665.26|2671.15|2663.45|36
1646879130000|2022-03-10 02:25:30|2672.94|2665.24|2673.34|2665.64|2673.57|2665.87|2672.94|2665.24|35
1646879140000|2022-03-10 02:25:40|2673.37|2665.67|2673.51|2665.81|2674.19|2666.49|2673.24|2665.54|34
1646879150000|2022-03-10 02:25:50|2673.28|2665.58|2671.99|2664.29|2673.57|2665.87|2671.94|2664.24|33
1646879160000|2022-03-10 02:26:00|2672.16|2664.46|2670.52|2662.82|2672.31|2664.61|2670.44|2662.74|32
1646879170000|2022-03-10 02:26:10|2670.51|2662.81|2670.57|2662.87|2670.66|2662.96|2670.16|2662.46|32
1646879180000|2022-03-10 02:26:20|2670.54|2662.84|2671.25|2663.55|2671.25|2663.55|2670.39|2662.69|26
1646879190000|2022-03-10 02:26:30|2671.55|2663.85|2672.2|2664.5|2672.68|2664.98|2671.55|2663.85|33
1646879200000|2022-03-10 02:26:40|2672.18|2664.48|2671.87|2664.17|2672.6|2664.9|2671.82|2664.12|34
1646879210000|2022-03-10 02:26:50|2671.88|2664.18|2671.96|2664.26|2672.17|2664.47|2671.88|2664.18|17
1646879220000|2022-03-10 02:27:00|2672.01|2664.31|2672.12|2664.42|2672.21|2664.51|2671.92|2664.22|14
1646879230000|2022-03-10 02:27:10|2672.1|2664.4|2674.39|2666.69|2674.69|2666.99|2672.1|2664.4|39
1646879240000|2022-03-10 02:27:20|2674.28|2666.58|2674.26|2666.56|2674.94|2667.24|2674.14|2666.44|35
1646879250000|2022-03-10 02:27:30|2674.27|2666.57|2674.14|2666.44|2674.34|2666.64|2673.76|2666.06|33
1646879260000|2022-03-10 02:27:40|2674.13|2666.43|2673.98|2666.28|2674.13|2666.43|2673.85|2666.15|25
1646879270000|2022-03-10 02:27:50|2674.02|2666.32|2674.53|2666.83|2674.68|2666.98|2674.02|2666.32|22
1646879280000|2022-03-10 02:28:00|2674.52|2666.82|2674.18|2666.48|2674.63|2666.93|2674.02|2666.32|26
1646879290000|2022-03-10 02:28:10|2674.21|2666.51|2673.57|2665.87|2674.27|2666.57|2673.35|2665.65|35
1646879300000|2022-03-10 02:28:20|2673.48|2665.78|2673.43|2665.73|2673.48|2665.78|2673.37|2665.67|16
1646879310000|2022-03-10 02:28:30|2673.39|2665.69|2671.95|2664.25|2673.39|2665.69|2671.36|2663.66|30
1646879320000|2022-03-10 02:28:40|2671.94|2664.24|2672.32|2664.62|2672.74|2665.04|2671.68|2663.98|38
1646879330000|2022-03-10 02:28:50|2672.3|2664.6|2671.28|2663.58|2672.35|2664.65|2671.12|2663.42|38
1646879340000|2022-03-10 02:29:00|2671.23|2663.53|2670.38|2662.68|2671.23|2663.53|2670.2|2662.5|30
1646879350000|2022-03-10 02:29:10|2670.52|2662.82|2670.36|2662.66|2670.85|2663.15|2670.36|2662.66|25
1646879360000|2022-03-10 02:29:20|2670.06|2662.36|2669.89|2662.19|2670.71|2663.01|2669.87|2662.17|26
1646879370000|2022-03-10 02:29:30|2670.18|2662.48|2670.13|2662.43|2671.01|2663.31|2669.75|2662.05|34
1646879380000|2022-03-10 02:29:40|2670.12|2662.42|2669.72|2662.02|2670.12|2662.42|2669.52|2661.82|30
1646879390000|2022-03-10 02:29:50|2669.59|2661.89|2669.04|2661.34|2669.6|2661.9|2669.01|2661.31|31
1646879400000|2022-03-10 02:30:00|2669.05|2661.35|2667.03|2659.33|2669.05|2661.35|2666.55|2658.85|38
1646879410000|2022-03-10 02:30:10|2666.94|2659.24|2666.44|2658.74|2666.94|2659.24|2665.76|2658.06|35
1646879420000|2022-03-10 02:30:20|2666.39|2658.69|2667.54|2659.84|2667.55|2659.85|2666.36|2658.66|39
1646879430000|2022-03-10 02:30:30|2667.25|2659.55|2665.38|2657.68|2667.6|2659.9|2665.38|2657.68|38
1646879440000|2022-03-10 02:30:40|2665.46|2657.76|2668.36|2660.66|2668.36|2660.66|2665.46|2657.76|40
1646879450000|2022-03-10 02:30:50|2668.21|2660.51|2667.37|2659.67|2668.28|2660.58|2667.37|2659.67|38
1646879460000|2022-03-10 02:31:00|2667.79|2660.09|2669.09|2661.39|2669.09|2661.39|2667.79|2660.09|37
1646879470000|2022-03-10 02:31:10|2669.3|2661.6|2669.83|2662.13|2670.21|2662.51|2669.3|2661.6|37
1646879480000|2022-03-10 02:31:20|2669.81|2662.11|2669.94|2662.24|2670.23|2662.53|2669.06|2661.36|37
1646879490000|2022-03-10 02:31:30|2669.95|2662.25|2671.25|2663.55|2671.45|2663.75|2669.95|2662.25|35
1646879500000|2022-03-10 02:31:40|2671.16|2663.46|2671.6|2663.9|2671.6|2663.9|2670.89|2663.19|32
1646879510000|2022-03-10 02:31:50|2671.53|2663.83|2671.76|2664.06|2672.32|2664.62|2671.53|2663.83|34
1646879520000|2022-03-10 02:32:00|2671.64|2663.94|2672.4|2664.7|2672.65|2664.95|2671.64|2663.94|32
1646879530000|2022-03-10 02:32:10|2672.39|2664.69|2672.17|2664.47|2672.72|2665.02|2671.99|2664.29|30
1646879540000|2022-03-10 02:32:20|2672.19|2664.49|2672.04|2664.34|2672.33|2664.63|2671.88|2664.18|30
1646879550000|2022-03-10 02:32:30|2672.05|2664.35|2671.97|2664.27|2672.07|2664.37|2670.95|2663.25|30
1646879560000|2022-03-10 02:32:40|2671.73|2664.03|2671.75|2664.05|2671.96|2664.26|2671.22|2663.52|33
1646879570000|2022-03-10 02:32:50|2671.77|2664.07|2671.58|2663.88|2671.83|2664.13|2671.43|2663.73|28
1646879580000|2022-03-10 02:33:00|2671.6|2663.9|2672.51|2664.81|2672.67|2664.97|2671.38|2663.68|28
1646879590000|2022-03-10 02:33:10|2672.35|2664.65|2671.7|2664|2672.35|2664.65|2671.69|2663.99|34
1646879600000|2022-03-10 02:33:20|2671.71|2664.01|2672.24|2664.54|2672.24|2664.54|2671.71|2664.01|28
1646879610000|2022-03-10 02:33:30|2672.46|2664.76|2672.46|2664.76|2672.91|2665.21|2672.39|2664.69|31
1646879620000|2022-03-10 02:33:40|2672.28|2664.58|2673.87|2666.17|2673.89|2666.19|2672.26|2664.56|38
1646879630000|2022-03-10 02:33:50|2673.88|2666.18|2673.39|2665.69|2674.67|2666.97|2673.39|2665.69|40
1646879640000|2022-03-10 02:34:00|2673.4|2665.7|2673.25|2665.55|2673.56|2665.86|2673.21|2665.51|34
1646879650000|2022-03-10 02:34:10|2673.29|2665.59|2673.45|2665.75|2673.47|2665.77|2672.97|2665.27|30
1646879660000|2022-03-10 02:34:20|2673.44|2665.74|2673.43|2665.73|2673.74|2666.04|2673.28|2665.58|33
1646879670000|2022-03-10 02:34:30|2673.41|2665.71|2673.03|2665.33|2673.41|2665.71|2672.85|2665.15|31
1646879680000|2022-03-10 02:34:40|2673.07|2665.37|2673.29|2665.59|2673.5|2665.8|2673.04|2665.34|34
1646879690000|2022-03-10 02:34:50|2673.3|2665.6|2673.72|2666.02|2673.72|2666.02|2673.26|2665.56|26
1646879700000|2022-03-10 02:35:00|2673.75|2666.05|2674.39|2666.69|2674.39|2666.69|2673.74|2666.04|26
1646879710000|2022-03-10 02:35:10|2674.4|2666.7|2674.77|2667.07|2674.82|2667.12|2674.31|2666.61|32
1646879720000|2022-03-10 02:35:20|2674.86|2667.16|2675.01|2667.31|2675.02|2667.32|2674.68|2666.98|24
1646879730000|2022-03-10 02:35:30|2675.04|2667.34|2675.43|2667.73|2675.43|2667.73|2674.84|2667.14|33
1646879740000|2022-03-10 02:35:40|2675.49|2667.79|2675.45|2667.75|2675.67|2667.97|2675.18|2667.48|30
1646879750000|2022-03-10 02:35:50|2675.48|2667.78|2675.11|2667.41|2675.72|2668.02|2674.96|2667.26|37
1646879760000|2022-03-10 02:36:00|2675.04|2667.34|2674.62|2666.92|2675.24|2667.54|2674.53|2666.83|22
1646879770000|2022-03-10 02:36:10|2674.45|2666.75|2673.41|2665.71|2674.6|2666.9|2672.99|2665.29|38
1646879780000|2022-03-10 02:36:20|2673.51|2665.81|2674.07|2666.37|2674.15|2666.45|2673.51|2665.81|36
1646879790000|2022-03-10 02:36:30|2674.12|2666.42|2674.03|2666.33|2674.28|2666.58|2673.67|2665.97|30
1646879800000|2022-03-10 02:36:40|2674.02|2666.32|2675.55|2667.85|2675.63|2667.93|2673.8|2666.1|35
1646879810000|2022-03-10 02:36:50|2675.56|2667.86|2675.75|2668.05|2675.86|2668.16|2675.33|2667.63|34
1646879820000|2022-03-10 02:37:00|2675.77|2668.07|2675.8|2668.1|2676.18|2668.48|2675.77|2668.07|28
1646879830000|2022-03-10 02:37:10|2675.79|2668.09|2676.29|2668.59|2676.41|2668.71|2675.77|2668.07|26
1646879840000|2022-03-10 02:37:20|2676.37|2668.67|2676.09|2668.39|2676.42|2668.72|2676.05|2668.35|29
1646879850000|2022-03-10 02:37:30|2675.56|2667.86|2675.28|2667.58|2675.95|2668.25|2675.12|2667.42|30
1646879860000|2022-03-10 02:37:40|2675.24|2667.54|2675.17|2667.47|2675.32|2667.62|2674.87|2667.17|30
1646879870000|2022-03-10 02:37:50|2675.14|2667.44|2675.46|2667.76|2675.48|2667.78|2674.87|2667.17|29
1646879880000|2022-03-10 02:38:00|2675.45|2667.75|2675.49|2667.79|2675.61|2667.91|2675.06|2667.36|28
1646879890000|2022-03-10 02:38:10|2675.43|2667.73|2674.82|2667.12|2675.43|2667.73|2674.78|2667.08|24
1646879900000|2022-03-10 02:38:20|2674.68|2666.98|2675.08|2667.38|2675.08|2667.38|2674.68|2666.98|18
1646879910000|2022-03-10 02:38:30|2674.99|2667.29|2676.69|2668.99|2676.94|2669.24|2674.69|2666.99|26
1646879920000|2022-03-10 02:38:40|2676.71|2669.01|2677.1|2669.4|2677.11|2669.41|2676.47|2668.77|31
1646879930000|2022-03-10 02:38:50|2677.11|2669.41|2675.93|2668.23|2677.12|2669.42|2675.93|2668.23|33
1646879940000|2022-03-10 02:39:00|2675.99|2668.29|2675.75|2668.05|2676.18|2668.48|2675.6|2667.9|27
1646879950000|2022-03-10 02:39:10|2675.77|2668.07|2675.66|2667.96|2676|2668.3|2675.58|2667.88|35
1646879960000|2022-03-10 02:39:20|2675.45|2667.75|2675.2|2667.5|2675.45|2667.75|2674.72|2667.02|32
1646879970000|2022-03-10 02:39:30|2675.19|2667.49|2674.94|2667.24|2675.4|2667.7|2674.79|2667.09|19
1646879980000|2022-03-10 02:39:40|2674.67|2666.97|2674.18|2666.48|2674.94|2667.24|2673.94|2666.24|31
1646879990000|2022-03-10 02:39:50|2674.2|2666.5|2674.48|2666.78|2674.62|2666.92|2674|2666.3|27
1646880000000|2022-03-10 02:40:00|2674.36|2666.66|2673.85|2666.15|2674.39|2666.69|2673.63|2665.93|30
1646880010000|2022-03-10 02:40:10|2673.82|2666.12|2673.53|2665.83|2674.18|2666.48|2673.37|2665.67|34
1646880020000|2022-03-10 02:40:20|2673.5|2665.8|2673.42|2665.72|2674.04|2666.34|2673.29|2665.59|22
1646880030000|2022-03-10 02:40:30|2673.41|2665.71|2672.7|2665|2673.41|2665.71|2672.64|2664.94|36
1646880040000|2022-03-10 02:40:40|2672.68|2664.98|2673.13|2665.43|2673.39|2665.69|2672.39|2664.69|37
1646880050000|2022-03-10 02:40:50|2673.15|2665.45|2673.08|2665.38|2673.18|2665.48|2672.82|2665.12|32
1646880060000|2022-03-10 02:41:00|2673.09|2665.39|2673.33|2665.63|2673.33|2665.63|2672.91|2665.21|28
1646880070000|2022-03-10 02:41:10|2673.23|2665.53|2673.38|2665.68|2673.39|2665.69|2673.09|2665.39|30
1646880080000|2022-03-10 02:41:20|2673.37|2665.67|2673.33|2665.63|2673.37|2665.67|2672.92|2665.22|28
1646880090000|2022-03-10 02:41:30|2673.41|2665.71|2673.1|2665.4|2673.42|2665.72|2673.1|2665.4|21
1646880100000|2022-03-10 02:41:40|2673.15|2665.45|2673.63|2665.93|2673.89|2666.19|2673.15|2665.45|36
1646880110000|2022-03-10 02:41:50|2673.61|2665.91|2674.03|2666.33|2674.09|2666.39|2673.41|2665.71|28
1646880120000|2022-03-10 02:42:00|2674.22|2666.52|2675.43|2667.73|2675.54|2667.84|2674.18|2666.48|36
1646880130000|2022-03-10 02:42:10|2675.2|2667.5|2675.46|2667.76|2675.66|2667.96|2674.89|2667.19|33
1646880140000|2022-03-10 02:42:20|2675.48|2667.78|2675.97|2668.27|2676.11|2668.41|2675.03|2667.33|31
1646880150000|2022-03-10 02:42:30|2676.01|2668.31|2675.81|2668.11|2676.06|2668.36|2675.55|2667.85|35
1646880160000|2022-03-10 02:42:40|2675.89|2668.19|2675.66|2667.96|2676.27|2668.57|2675.66|2667.96|29
1646880170000|2022-03-10 02:42:50|2675.75|2668.05|2676.61|2668.91|2676.97|2669.27|2675.64|2667.94|30
1646880180000|2022-03-10 02:43:00|2676.63|2668.93|2676.01|2668.31|2676.63|2668.93|2675.9|2668.2|30
1646880190000|2022-03-10 02:43:10|2676.04|2668.34|2674.21|2666.51|2676.04|2668.34|2673.8|2666.1|30
1646880200000|2022-03-10 02:43:20|2674.16|2666.46|2673.74|2666.04|2674.16|2666.46|2673.61|2665.91|27
1646880210000|2022-03-10 02:43:30|2673.73|2666.03|2673.68|2665.98|2673.88|2666.18|2673.61|2665.91|24
1646880220000|2022-03-10 02:43:40|2673.67|2665.97|2673.61|2665.91|2673.82|2666.12|2673.33|2665.63|23
1646880230000|2022-03-10 02:43:50|2673.9|2666.2|2674.29|2666.59|2674.31|2666.61|2673.81|2666.11|30
1646880240000|2022-03-10 02:44:00|2674.27|2666.57|2674.17|2666.47|2674.41|2666.71|2674.04|2666.34|34
1646880250000|2022-03-10 02:44:10|2674.06|2666.36|2673.95|2666.25|2674.28|2666.58|2673.63|2665.93|27
1646880260000|2022-03-10 02:44:20|2673.94|2666.24|2675.95|2668.25|2675.95|2668.25|2673.94|2666.24|35
1646880270000|2022-03-10 02:44:30|2675.96|2668.26|2674.02|2666.32|2676.01|2668.31|2673.94|2666.24|37
1646880280000|2022-03-10 02:44:40|2674.12|2666.42|2674.08|2666.38|2674.32|2666.62|2673.85|2666.15|33
1646880290000|2022-03-10 02:44:50|2674.07|2666.37|2674.74|2667.04|2674.74|2667.04|2674.06|2666.36|24
1646880300000|2022-03-10 02:45:00|2674.82|2667.12|2674.76|2667.06|2674.86|2667.16|2674.24|2666.54|35
1646880310000|2022-03-10 02:45:10|2674.77|2667.07|2674.81|2667.11|2674.85|2667.15|2674.36|2666.66|30
1646880320000|2022-03-10 02:45:20|2674.77|2667.07|2675.13|2667.43|2675.13|2667.43|2674.42|2666.72|31
1646880330000|2022-03-10 02:45:30|2675.15|2667.45|2675.78|2668.08|2675.78|2668.08|2674.78|2667.08|29
1646880340000|2022-03-10 02:45:40|2675.83|2668.13|2675.72|2668.02|2676.1|2668.4|2675.43|2667.73|34
1646880350000|2022-03-10 02:45:50|2675.76|2668.06|2675.22|2667.52|2676|2668.3|2675.15|2667.45|28
1646880360000|2022-03-10 02:46:00|2675.33|2667.63|2674.52|2666.82|2675.64|2667.94|2674.52|2666.82|35
1646880370000|2022-03-10 02:46:10|2675|2667.3|2674.75|2667.05|2675.25|2667.55|2674.54|2666.84|36
1646880380000|2022-03-10 02:46:20|2674.83|2667.13|2675.07|2667.37|2675.18|2667.48|2674.77|2667.07|34
1646880390000|2022-03-10 02:46:30|2675.05|2667.35|2675.15|2667.45|2675.2|2667.5|2674.81|2667.11|28
1646880400000|2022-03-10 02:46:40|2675.16|2667.46|2675.59|2667.89|2675.68|2667.98|2675.16|2667.46|34
1646880410000|2022-03-10 02:46:50|2675.55|2667.85|2678.4|2670.7|2678.4|2670.7|2675.55|2667.85|37
1646880420000|2022-03-10 02:47:00|2678.23|2670.53|2676.06|2668.36|2678.57|2670.87|2676.06|2668.36|38
1646880430000|2022-03-10 02:47:10|2676.21|2668.51|2677.02|2669.32|2677.02|2669.32|2675.91|2668.21|35
1646880440000|2022-03-10 02:47:20|2677.21|2669.51|2676.93|2669.23|2677.38|2669.68|2676.81|2669.11|32
1646880450000|2022-03-10 02:47:30|2677.02|2669.32|2676.67|2668.97|2677.02|2669.32|2676.57|2668.87|33
1646880460000|2022-03-10 02:47:40|2676.65|2668.95|2676.92|2669.22|2676.96|2669.26|2676.51|2668.81|31
1646880470000|2022-03-10 02:47:50|2676.94|2669.24|2676.89|2669.19|2677.09|2669.39|2676.82|2669.12|23
1646880480000|2022-03-10 02:48:00|2676.93|2669.23|2677.12|2669.42|2677.27|2669.57|2676.91|2669.21|25
1646880490000|2022-03-10 02:48:10|2677.23|2669.53|2677.24|2669.54|2677.31|2669.61|2677.15|2669.45|28
1646880500000|2022-03-10 02:48:20|2677.25|2669.55|2677.2|2669.5|2677.27|2669.57|2676.9|2669.2|28
1646880510000|2022-03-10 02:48:30|2677.33|2669.63|2677.35|2669.65|2677.4|2669.7|2677.23|2669.53|23
1646880520000|2022-03-10 02:48:40|2677.36|2669.66|2676.64|2668.94|2677.4|2669.7|2676.16|2668.46|27
1646880530000|2022-03-10 02:48:50|2676.65|2668.95|2676.89|2669.19|2677.24|2669.54|2676.65|2668.95|33
1646880540000|2022-03-10 02:49:00|2676.82|2669.12|2677.16|2669.46|2677.19|2669.49|2676.72|2669.02|33
1646880550000|2022-03-10 02:49:10|2677.15|2669.45|2677.13|2669.43|2677.38|2669.68|2676.84|2669.14|33
1646880560000|2022-03-10 02:49:20|2677.12|2669.42|2677.17|2669.47|2677.28|2669.58|2676.91|2669.21|33
1646880570000|2022-03-10 02:49:30|2677.2|2669.5|2675.58|2667.88|2677.2|2669.5|2675.58|2667.88|30
1646880580000|2022-03-10 02:49:40|2675.57|2667.87|2675.75|2668.05|2675.97|2668.27|2675.57|2667.87|27
1646880590000|2022-03-10 02:49:50|2675.74|2668.04|2676.2|2668.5|2676.32|2668.62|2675.67|2667.97|34
1646880600000|2022-03-10 02:50:00|2676.24|2668.54|2676.34|2668.64|2676.37|2668.67|2675.78|2668.08|37
1646880610000|2022-03-10 02:50:10|2676.23|2668.53|2676.02|2668.32|2676.29|2668.59|2675.96|2668.26|25
1646880620000|2022-03-10 02:50:20|2675.93|2668.23|2674.68|2666.98|2675.97|2668.27|2674.61|2666.91|22
1646880630000|2022-03-10 02:50:30|2674.83|2667.13|2675.61|2667.91|2675.63|2667.93|2674.65|2666.95|29
1646880640000|2022-03-10 02:50:40|2675.58|2667.88|2675.43|2667.73|2675.58|2667.88|2675.11|2667.41|18
1646880650000|2022-03-10 02:50:50|2675.48|2667.78|2675.4|2667.7|2676.01|2668.31|2675.38|2667.68|20
1646880660000|2022-03-10 02:51:00|2675.35|2667.65|2677.45|2669.75|2677.45|2669.75|2675.22|2667.52|37
1646880670000|2022-03-10 02:51:10|2677.42|2669.72|2676.93|2669.23|2677.42|2669.72|2676.24|2668.54|33
1646880680000|2022-03-10 02:51:20|2676.91|2669.21|2676.32|2668.62|2677.42|2669.72|2676.32|2668.62|32
1646880690000|2022-03-10 02:51:30|2676.39|2668.69|2676.66|2668.96|2676.79|2669.09|2676.39|2668.69|37
1646880700000|2022-03-10 02:51:40|2676.73|2669.03|2676.74|2669.04|2676.9|2669.2|2676.64|2668.94|30
1646880710000|2022-03-10 02:51:50|2676.57|2668.87|2676.67|2668.97|2676.86|2669.16|2676.44|2668.74|29
1646880720000|2022-03-10 02:52:00|2676.6|2668.9|2676.69|2668.99|2676.76|2669.06|2676.37|2668.67|33
1646880730000|2022-03-10 02:52:10|2676.64|2668.94|2677.36|2669.66|2677.37|2669.67|2676.64|2668.94|30
1646880740000|2022-03-10 02:52:20|2677.32|2669.62|2677.23|2669.53|2677.49|2669.79|2677.04|2669.34|27
1646880750000|2022-03-10 02:52:30|2677.25|2669.55|2676.72|2669.02|2677.41|2669.71|2676.54|2668.84|27
1646880760000|2022-03-10 02:52:40|2676.78|2669.08|2677.47|2669.77|2677.48|2669.78|2676.51|2668.81|20
1646880770000|2022-03-10 02:52:50|2677.63|2669.93|2678.29|2670.59|2678.97|2671.27|2677.63|2669.93|36
1646880780000|2022-03-10 02:53:00|2678.28|2670.58|2678.31|2670.61|2678.47|2670.77|2678.28|2670.58|19
1646880790000|2022-03-10 02:53:10|2677.95|2670.25|2677.52|2669.82|2678.04|2670.34|2677.18|2669.48|27
1646880800000|2022-03-10 02:53:20|2677.51|2669.81|2677.56|2669.86|2677.73|2670.03|2677.26|2669.56|31
1646880810000|2022-03-10 02:53:30|2677.62|2669.92|2677.92|2670.22|2677.96|2670.26|2677.62|2669.92|30
1646880820000|2022-03-10 02:53:40|2677.9|2670.2|2678.03|2670.33|2678.16|2670.46|2677.62|2669.92|31
1646880830000|2022-03-10 02:53:50|2678|2670.3|2677.65|2669.95|2678.08|2670.38|2677.16|2669.46|32
1646880840000|2022-03-10 02:54:00|2677.67|2669.97|2677.63|2669.93|2677.94|2670.24|2677.54|2669.84|31
1646880850000|2022-03-10 02:54:10|2677.62|2669.92|2676.36|2668.66|2677.79|2670.09|2676.36|2668.66|36
1646880860000|2022-03-10 02:54:20|2676.17|2668.47|2676.01|2668.31|2676.4|2668.7|2676.01|2668.31|37
1646880870000|2022-03-10 02:54:30|2675.97|2668.27|2675.63|2667.93|2676.5|2668.8|2675.56|2667.86|34
1646880880000|2022-03-10 02:54:40|2675.6|2667.9|2674.48|2666.78|2675.66|2667.96|2674.34|2666.64|34
1646880890000|2022-03-10 02:54:50|2674.78|2667.08|2674.61|2666.91|2674.78|2667.08|2674.26|2666.56|34
1646880900000|2022-03-10 02:55:00|2674.57|2666.87|2674.66|2666.96|2674.66|2666.96|2674.08|2666.38|33
1646880910000|2022-03-10 02:55:10|2674.67|2666.97|2673.93|2666.23|2674.73|2667.03|2673.93|2666.23|31
1646880920000|2022-03-10 02:55:20|2673.96|2666.26|2673.21|2665.51|2673.96|2666.26|2672.66|2664.96|37
1646880930000|2022-03-10 02:55:30|2673.2|2665.5|2673.24|2665.54|2673.29|2665.59|2672.92|2665.22|29
1646880940000|2022-03-10 02:55:40|2673.27|2665.57|2672.82|2665.12|2673.36|2665.66|2672.77|2665.07|31
1646880950000|2022-03-10 02:55:50|2673.01|2665.31|2672.62|2664.92|2673.01|2665.31|2672.34|2664.64|35
1646880960000|2022-03-10 02:56:00|2672.61|2664.91|2671.8|2664.1|2673.52|2665.82|2671.64|2663.94|35
1646880970000|2022-03-10 02:56:10|2672.06|2664.36|2672.6|2664.9|2672.68|2664.98|2671.97|2664.27|30
1646880980000|2022-03-10 02:56:20|2672.62|2664.92|2673.38|2665.68|2673.4|2665.7|2672.29|2664.59|32
1646880990000|2022-03-10 02:56:30|2673.3|2665.6|2673.24|2665.54|2673.38|2665.68|2673.24|2665.54|18
1646881000000|2022-03-10 02:56:40|2673.33|2665.63|2673.94|2666.24|2674.17|2666.47|2673.33|2665.63|26
1646881010000|2022-03-10 02:56:50|2673.99|2666.29|2674.1|2666.4|2674.26|2666.56|2673.88|2666.18|30
1646881020000|2022-03-10 02:57:00|2674.09|2666.39|2673.7|2666|2674.11|2666.41|2673.37|2665.67|32
1646881030000|2022-03-10 02:57:10|2673.67|2665.97|2673.12|2665.42|2675.57|2667.87|2672.86|2665.16|35
1646881040000|2022-03-10 02:57:20|2673.17|2665.47|2674.02|2666.32|2674.3|2666.6|2672.91|2665.21|32
1646881050000|2022-03-10 02:57:30|2674.01|2666.31|2673.64|2665.94|2674.24|2666.54|2673.56|2665.86|26
1646881060000|2022-03-10 02:57:40|2673.7|2666|2673.96|2666.26|2674|2666.3|2673.53|2665.83|28
1646881070000|2022-03-10 02:57:50|2673.97|2666.27|2673.57|2665.87|2674.01|2666.31|2673.51|2665.81|26
1646881080000|2022-03-10 02:58:00|2673.58|2665.88|2672.06|2664.36|2673.68|2665.98|2671.53|2663.83|31
1646881090000|2022-03-10 02:58:10|2672.17|2664.47|2672.25|2664.55|2672.57|2664.87|2671.96|2664.26|33
1646881100000|2022-03-10 02:58:20|2672.26|2664.56|2672.24|2664.54|2672.26|2664.56|2671.9|2664.2|25
1646881110000|2022-03-10 02:58:30|2672.25|2664.55|2670.09|2662.39|2672.67|2664.97|2669.95|2662.25|39
1646881120000|2022-03-10 02:58:40|2670.07|2662.37|2668.24|2660.54|2670.29|2662.59|2668.21|2660.51|34
1646881130000|2022-03-10 02:58:50|2668.38|2660.68|2667.59|2659.89|2668.38|2660.68|2666.95|2659.25|35
1646881140000|2022-03-10 02:59:00|2667.61|2659.91|2666.76|2659.06|2667.61|2659.91|2666.59|2658.89|33
1646881150000|2022-03-10 02:59:10|2666.84|2659.14|2665.12|2657.42|2668.1|2660.4|2664.92|2657.22|40
1646881160000|2022-03-10 02:59:20|2665.22|2657.52|2664.96|2657.26|2665.41|2657.71|2663.64|2655.94|38
1646881170000|2022-03-10 02:59:30|2664.99|2657.29|2666.03|2658.33|2666.14|2658.44|2664.75|2657.05|40
1646881180000|2022-03-10 02:59:40|2666.02|2658.32|2667.87|2660.17|2667.87|2660.17|2665.58|2657.88|39
1646881190000|2022-03-10 02:59:50|2667.86|2660.16|2666.06|2658.36|2668.73|2661.03|2666.05|2658.35|38
1646881200000|2022-03-10 03:00:00|2666.09|2658.39|2666.14|2658.44|2666.14|2658.44|2665.67|2657.97|35
1646881210000|2022-03-10 03:00:10|2666.11|2658.41|2663.07|2655.37|2666.22|2658.52|2663.07|2655.37|37
1646881220000|2022-03-10 03:00:20|2663.34|2655.64|2660.96|2653.26|2663.34|2655.64|2660.48|2652.78|39
1646881230000|2022-03-10 03:00:30|2660.71|2653.01|2659.2|2651.5|2661.12|2653.42|2659.01|2651.31|40
1646881240000|2022-03-10 03:00:40|2659.24|2651.54|2661.23|2653.53|2661.23|2653.53|2658.91|2651.21|40
1646881250000|2022-03-10 03:00:50|2661.75|2654.05|2662.63|2654.93|2662.82|2655.12|2661.75|2654.05|38
1646881260000|2022-03-10 03:01:00|2662.73|2655.03|2663.17|2655.47|2663.17|2655.47|2662.73|2655.03|23
1646881270000|2022-03-10 03:01:10|2663.21|2655.51|2666.56|2658.86|2666.56|2658.86|2663.21|2655.51|37
1646881280000|2022-03-10 03:01:20|2666.81|2659.11|2668.43|2660.73|2668.8|2661.1|2666.81|2659.11|38
1646881290000|2022-03-10 03:01:30|2668.54|2660.84|2668.72|2661.02|2669.46|2661.76|2668.49|2660.79|40
1646881300000|2022-03-10 03:01:40|2668.94|2661.24|2669.02|2661.32|2669.51|2661.81|2668.82|2661.12|39
1646881310000|2022-03-10 03:01:50|2669.24|2661.54|2669.77|2662.07|2670.01|2662.31|2668.99|2661.29|39
1646881320000|2022-03-10 03:02:00|2669.83|2662.13|2672.56|2664.86|2672.56|2664.86|2669.83|2662.13|36
1646881330000|2022-03-10 03:02:10|2672.64|2664.94|2674.48|2666.78|2675.38|2667.68|2672.61|2664.91|38
1646881340000|2022-03-10 03:02:20|2674.59|2666.89|2671.03|2663.33|2675.03|2667.33|2671.03|2663.33|38
1646881350000|2022-03-10 03:02:30|2671.18|2663.48|2673.7|2666|2673.7|2666|2671.11|2663.41|38
1646881360000|2022-03-10 03:02:40|2673.72|2666.02|2674.14|2666.44|2674.51|2666.81|2672.67|2664.97|36
1646881370000|2022-03-10 03:02:50|2674.12|2666.42|2672.83|2665.13|2674.12|2666.42|2672.53|2664.83|40
1646881380000|2022-03-10 03:03:00|2672.99|2665.29|2672.81|2665.11|2672.99|2665.29|2672.7|2665|33
1646881390000|2022-03-10 03:03:10|2672.66|2664.96|2672.74|2665.04|2672.99|2665.29|2672.64|2664.94|35
1646881400000|2022-03-10 03:03:20|2672.67|2664.97|2673.15|2665.45|2673.41|2665.71|2672.48|2664.78|30
1646881410000|2022-03-10 03:03:30|2673.18|2665.48|2673.04|2665.34|2673.23|2665.53|2672.77|2665.07|32
1646881420000|2022-03-10 03:03:40|2672.95|2665.25|2670.98|2663.28|2673.13|2665.43|2670.93|2663.23|29
1646881430000|2022-03-10 03:03:50|2670.95|2663.25|2670.38|2662.68|2671.33|2663.63|2670.24|2662.54|29
1646881440000|2022-03-10 03:04:00|2670.43|2662.73|2671.44|2663.74|2671.51|2663.81|2670.28|2662.58|30
1646881450000|2022-03-10 03:04:10|2671.53|2663.83|2670.24|2662.54|2671.55|2663.85|2670.24|2662.54|34
1646881460000|2022-03-10 03:04:20|2670.21|2662.51|2670.42|2662.72|2670.49|2662.79|2669.56|2661.86|31
1646881470000|2022-03-10 03:04:30|2670.44|2662.74|2671.34|2663.64|2671.34|2663.64|2670.11|2662.41|27
1646881480000|2022-03-10 03:04:40|2671.8|2664.1|2671.82|2664.12|2672.15|2664.45|2671.67|2663.97|29
1646881490000|2022-03-10 03:04:50|2671.83|2664.13|2671.04|2663.34|2672.2|2664.5|2671.04|2663.34|25
1646881500000|2022-03-10 03:05:00|2671.02|2663.32|2670.41|2662.71|2671.02|2663.32|2670.41|2662.71|16
1646881510000|2022-03-10 03:05:10|2670.5|2662.8|2670.28|2662.58|2670.69|2662.99|2670.23|2662.53|27
1646881520000|2022-03-10 03:05:20|2670.27|2662.57|2669.54|2661.84|2671.08|2663.38|2669.42|2661.72|38
1646881530000|2022-03-10 03:05:30|2669.53|2661.83|2670.27|2662.57|2670.63|2662.93|2669.53|2661.83|34
1646881540000|2022-03-10 03:05:40|2670.26|2662.56|2673.54|2665.84|2673.54|2665.84|2670.02|2662.32|32
1646881550000|2022-03-10 03:05:50|2673.78|2666.08|2677.02|2669.32|2677.39|2669.69|2673.78|2666.08|38
1646881560000|2022-03-10 03:06:00|2676.98|2669.28|2676.95|2669.25|2677.28|2669.58|2676.25|2668.55|40
1646881570000|2022-03-10 03:06:10|2677.03|2669.33|2675.94|2668.24|2677.03|2669.33|2675.65|2667.95|38
1646881580000|2022-03-10 03:06:20|2675.95|2668.25|2676.02|2668.32|2676.41|2668.71|2675.75|2668.05|35
1646881590000|2022-03-10 03:06:30|2676.05|2668.35|2674.76|2667.06|2676.11|2668.41|2674.76|2667.06|35
1646881600000|2022-03-10 03:06:40|2675.24|2667.54|2675.09|2667.39|2675.24|2667.54|2674.35|2666.65|30
1646881610000|2022-03-10 03:06:50|2675.16|2667.46|2674.78|2667.08|2675.57|2667.87|2674.78|2667.08|33
1646881620000|2022-03-10 03:07:00|2674.79|2667.09|2674.4|2666.7|2675.33|2667.63|2674.4|2666.7|29
1646881630000|2022-03-10 03:07:10|2674.45|2666.75|2675.22|2667.52|2675.28|2667.58|2674.19|2666.49|36
1646881640000|2022-03-10 03:07:20|2675.41|2667.71|2672.84|2665.14|2675.41|2667.71|2672.59|2664.89|36
1646881650000|2022-03-10 03:07:30|2672.82|2665.12|2670.17|2662.47|2672.87|2665.17|2670.17|2662.47|38
1646881660000|2022-03-10 03:07:40|2670.48|2662.78|2669.23|2661.53|2670.48|2662.78|2669.2|2661.5|40
1646881670000|2022-03-10 03:07:50|2669.36|2661.66|2671.96|2664.26|2672.21|2664.51|2669.36|2661.66|37
1646881680000|2022-03-10 03:08:00|2671.92|2664.22|2672.57|2664.87|2672.57|2664.87|2671.61|2663.91|32
1646881690000|2022-03-10 03:08:10|2672.67|2664.97|2674.11|2666.41|2674.11|2666.41|2672.67|2664.97|33
1646881700000|2022-03-10 03:08:20|2674.46|2666.76|2671.04|2663.34|2674.56|2666.86|2670.96|2663.26|39
1646881710000|2022-03-10 03:08:30|2670.98|2663.28|2672.46|2664.76|2672.73|2665.03|2670.91|2663.21|37
1646881720000|2022-03-10 03:08:40|2672.47|2664.77|2672.17|2664.47|2672.51|2664.81|2671.75|2664.05|30
1646881730000|2022-03-10 03:08:50|2672.16|2664.46|2672.1|2664.4|2672.29|2664.59|2671.79|2664.09|28
1646881740000|2022-03-10 03:09:00|2672.13|2664.43|2672.03|2664.33|2672.97|2665.27|2671.78|2664.08|30
1646881750000|2022-03-10 03:09:10|2672.42|2664.72|2672.45|2664.75|2673.29|2665.59|2672|2664.3|34
1646881760000|2022-03-10 03:09:20|2672.7|2665|2672.6|2664.9|2673.33|2665.63|2672.22|2664.52|39
1646881770000|2022-03-10 03:09:30|2672.12|2664.42|2673.01|2665.31|2673.44|2665.74|2672.03|2664.33|36
1646881780000|2022-03-10 03:09:40|2673.1|2665.4|2671.67|2663.97|2673.43|2665.73|2671.67|2663.97|37
1646881790000|2022-03-10 03:09:50|2672.12|2664.42|2672.35|2664.65|2672.39|2664.69|2671.65|2663.95|34
1646881800000|2022-03-10 03:10:00|2672.29|2664.59|2672.73|2665.03|2673.31|2665.61|2672.24|2664.54|35
1646881810000|2022-03-10 03:10:10|2672.77|2665.07|2673.53|2665.83|2673.53|2665.83|2672.74|2665.04|37
1646881820000|2022-03-10 03:10:20|2673.59|2665.89|2673.91|2666.21|2674.02|2666.32|2673.32|2665.62|36
1646881830000|2022-03-10 03:10:30|2673.78|2666.08|2671.66|2663.96|2673.88|2666.18|2671.61|2663.91|36
1646881840000|2022-03-10 03:10:40|2671.63|2663.93|2671.16|2663.46|2671.63|2663.93|2670.22|2662.52|36
1646881850000|2022-03-10 03:10:50|2671.14|2663.44|2671.33|2663.63|2671.53|2663.83|2670.68|2662.98|34
1646881860000|2022-03-10 03:11:00|2670.99|2663.29|2670.84|2663.14|2671.14|2663.44|2670.62|2662.92|37
1646881870000|2022-03-10 03:11:10|2670.83|2663.13|2670.86|2663.16|2671.03|2663.33|2670.57|2662.87|33
1646881880000|2022-03-10 03:11:20|2670.83|2663.13|2670.77|2663.07|2670.95|2663.25|2670.3|2662.6|24
1646881890000|2022-03-10 03:11:30|2670.76|2663.06|2670.94|2663.24|2670.97|2663.27|2670.76|2663.06|24
1646881900000|2022-03-10 03:11:40|2670.85|2663.15|2670.8|2663.1|2671.2|2663.5|2670.62|2662.92|34
1646881910000|2022-03-10 03:11:50|2670.81|2663.11|2672.15|2664.45|2672.15|2664.45|2670.81|2663.11|26
1646881920000|2022-03-10 03:12:00|2672.29|2664.59|2673.07|2665.37|2673.07|2665.37|2672|2664.3|32
1646881930000|2022-03-10 03:12:10|2672.99|2665.29|2670.03|2662.33|2673.15|2665.45|2670.03|2662.33|30
1646881940000|2022-03-10 03:12:20|2670.02|2662.32|2670.72|2663.02|2670.72|2663.02|2669.2|2661.5|36
1646881950000|2022-03-10 03:12:30|2670.79|2663.09|2670.27|2662.57|2670.81|2663.11|2670.13|2662.43|37
1646881960000|2022-03-10 03:12:40|2670.24|2662.54|2669.63|2661.93|2670.6|2662.9|2669.36|2661.66|36
1646881970000|2022-03-10 03:12:50|2669.61|2661.91|2669.68|2661.98|2669.8|2662.1|2669.48|2661.78|32
1646881980000|2022-03-10 03:13:00|2669.52|2661.82|2669.44|2661.74|2669.84|2662.14|2669.02|2661.32|36
1646881990000|2022-03-10 03:13:10|2669.46|2661.76|2669.43|2661.73|2669.59|2661.89|2669.08|2661.38|31
1646882000000|2022-03-10 03:13:20|2669.41|2661.71|2670.4|2662.7|2671.32|2663.62|2669.09|2661.39|36
1646882010000|2022-03-10 03:13:30|2669.67|2661.97|2669.54|2661.84|2670.09|2662.39|2668.9|2661.2|31
1646882020000|2022-03-10 03:13:40|2669.49|2661.79|2669.26|2661.56|2670.17|2662.47|2669.24|2661.54|39
1646882030000|2022-03-10 03:13:50|2669.72|2662.02|2669.31|2661.61|2669.76|2662.06|2669.15|2661.45|35
1646882040000|2022-03-10 03:14:00|2669.3|2661.6|2669.11|2661.41|2669.55|2661.85|2668.91|2661.21|32
1646882050000|2022-03-10 03:14:10|2669.09|2661.39|2669.03|2661.33|2669.25|2661.55|2668.88|2661.18|26
1646882060000|2022-03-10 03:14:20|2669.04|2661.34|2669.53|2661.83|2669.59|2661.89|2669.04|2661.34|26
1646882070000|2022-03-10 03:14:30|2669.57|2661.87|2669.89|2662.19|2669.89|2662.19|2669.43|2661.73|24
1646882080000|2022-03-10 03:14:40|2669.81|2662.11|2669.44|2661.74|2670.34|2662.64|2669.4|2661.7|26
1646882090000|2022-03-10 03:14:50|2669.42|2661.72|2672.5|2664.8|2672.5|2664.8|2669.36|2661.66|34
1646882100000|2022-03-10 03:15:00|2672.88|2665.18|2674.67|2666.97|2674.87|2667.17|2672.88|2665.18|37
1646882110000|2022-03-10 03:15:10|2674.55|2666.85|2673.16|2665.46|2674.88|2667.18|2672.73|2665.03|40
1646882120000|2022-03-10 03:15:20|2673.13|2665.43|2672.91|2665.21|2673.13|2665.43|2672.32|2664.62|35
1646882130000|2022-03-10 03:15:30|2672.92|2665.22|2673.83|2666.13|2673.83|2666.13|2672.9|2665.2|38
1646882140000|2022-03-10 03:15:40|2673.96|2666.26|2673.87|2666.17|2674.04|2666.34|2673.52|2665.82|36
1646882150000|2022-03-10 03:15:50|2673.93|2666.23|2673.71|2666.01|2674.07|2666.37|2673.35|2665.65|27
1646882160000|2022-03-10 03:16:00|2673.55|2665.85|2674.18|2666.48|2674.21|2666.51|2673.19|2665.49|33
1646882170000|2022-03-10 03:16:10|2674.2|2666.5|2674.13|2666.43|2674.57|2666.87|2674.06|2666.36|32
1646882180000|2022-03-10 03:16:20|2674.2|2666.5|2674.63|2666.93|2674.7|2667|2673.86|2666.16|34
1646882190000|2022-03-10 03:16:30|2674.66|2666.96|2675.03|2667.33|2675.22|2667.52|2674.51|2666.81|27
1646882200000|2022-03-10 03:16:40|2675.01|2667.31|2675.25|2667.55|2675.25|2667.55|2674.84|2667.14|21
1646882210000|2022-03-10 03:16:50|2675.3|2667.6|2674.92|2667.22|2675.42|2667.72|2674.84|2667.14|26
1646882220000|2022-03-10 03:17:00|2674.93|2667.23|2675.05|2667.35|2675.29|2667.59|2674.81|2667.11|32
1646882230000|2022-03-10 03:17:10|2675.16|2667.46|2675.11|2667.41|2675.25|2667.55|2674.61|2666.91|35
1646882240000|2022-03-10 03:17:20|2675.21|2667.51|2675.31|2667.61|2675.46|2667.76|2674.82|2667.12|30
1646882250000|2022-03-10 03:17:30|2675.32|2667.62|2675.37|2667.67|2675.4|2667.7|2675.04|2667.34|28
1646882260000|2022-03-10 03:17:40|2675.38|2667.68|2675.5|2667.8|2675.5|2667.8|2675.29|2667.59|18
1646882270000|2022-03-10 03:17:50|2675.49|2667.79|2675.43|2667.73|2675.49|2667.79|2675.32|2667.62|14
1646882280000|2022-03-10 03:18:00|2675.49|2667.79|2676.38|2668.68|2676.38|2668.68|2675.45|2667.75|35
1646882290000|2022-03-10 03:18:10|2676.46|2668.76|2676.52|2668.82|2676.7|2669|2676.31|2668.61|33
1646882300000|2022-03-10 03:18:20|2676.44|2668.74|2675.96|2668.26|2676.7|2669|2675.88|2668.18|24
1646882310000|2022-03-10 03:18:30|2676.09|2668.39|2675.8|2668.1|2676.38|2668.68|2675.77|2668.07|34
1646882320000|2022-03-10 03:18:40|2675.79|2668.09|2675.94|2668.24|2676.23|2668.53|2675.78|2668.08|32
1646882330000|2022-03-10 03:18:50|2675.95|2668.25|2675.62|2667.92|2676.4|2668.7|2675.62|2667.92|29
1646882340000|2022-03-10 03:19:00|2675.51|2667.81|2675.35|2667.65|2675.66|2667.96|2675.14|2667.44|33
1646882350000|2022-03-10 03:19:10|2675.38|2667.68|2675.8|2668.1|2675.81|2668.11|2675.24|2667.54|35
1646882360000|2022-03-10 03:19:20|2675.6|2667.9|2675.39|2667.69|2675.61|2667.91|2675.1|2667.4|33
1646882370000|2022-03-10 03:19:30|2675.53|2667.83|2675.25|2667.55|2675.54|2667.84|2675.22|2667.52|29
1646882380000|2022-03-10 03:19:40|2675.35|2667.65|2675.37|2667.67|2676.49|2668.79|2675.13|2667.43|33
1646882390000|2022-03-10 03:19:50|2675.5|2667.8|2674.88|2667.18|2675.5|2667.8|2674.81|2667.11|32
1646882400000|2022-03-10 03:20:00|2674.86|2667.16|2675.26|2667.56|2675.41|2667.71|2674.69|2666.99|24
1646882410000|2022-03-10 03:20:10|2675.44|2667.74|2675.84|2668.14|2675.99|2668.29|2675.02|2667.32|35
1646882420000|2022-03-10 03:20:20|2675.99|2668.29|2676.11|2668.41|2676.12|2668.42|2675.53|2667.83|27
1646882430000|2022-03-10 03:20:30|2676.17|2668.47|2676.16|2668.46|2676.29|2668.59|2676.01|2668.31|28
1646882440000|2022-03-10 03:20:40|2676.18|2668.48|2676.38|2668.68|2676.38|2668.68|2676.07|2668.37|34
1646882450000|2022-03-10 03:20:50|2676.28|2668.58|2676.22|2668.52|2676.4|2668.7|2676.01|2668.31|25
1646882460000|2022-03-10 03:21:00|2676.18|2668.48|2676.24|2668.54|2676.31|2668.61|2675.87|2668.17|24
1646882470000|2022-03-10 03:21:10|2676.25|2668.55|2675.74|2668.04|2676.3|2668.6|2675.32|2667.62|30
1646882480000|2022-03-10 03:21:20|2675.75|2668.05|2676.15|2668.45|2676.17|2668.47|2675.75|2668.05|34
1646882490000|2022-03-10 03:21:30|2676.14|2668.44|2676.06|2668.36|2676.24|2668.54|2675.91|2668.21|30
1646882500000|2022-03-10 03:21:40|2675.97|2668.27|2675.98|2668.28|2676.38|2668.68|2675.94|2668.24|34
1646882510000|2022-03-10 03:21:50|2675.99|2668.29|2676.09|2668.39|2676.31|2668.61|2675.92|2668.22|27
1646882520000|2022-03-10 03:22:00|2676.11|2668.41|2676.16|2668.46|2676.42|2668.72|2676.06|2668.36|26
1646882530000|2022-03-10 03:22:10|2676.3|2668.6|2676.08|2668.38|2676.33|2668.63|2675.95|2668.25|29
1646882540000|2022-03-10 03:22:20|2676.1|2668.4|2676.43|2668.73|2676.43|2668.73|2676|2668.3|33
1646882550000|2022-03-10 03:22:30|2676.5|2668.8|2676.84|2669.14|2677.52|2669.82|2676.5|2668.8|25
1646882560000|2022-03-10 03:22:40|2677.07|2669.37|2676.74|2669.04|2677.07|2669.37|2676.68|2668.98|32
1646882570000|2022-03-10 03:22:50|2676.76|2669.06|2676.17|2668.47|2676.83|2669.13|2676.16|2668.46|32
1646882580000|2022-03-10 03:23:00|2676.16|2668.46|2676.38|2668.68|2676.47|2668.77|2676.06|2668.36|28
1646882590000|2022-03-10 03:23:10|2676.41|2668.71|2677.44|2669.74|2677.44|2669.74|2676.41|2668.71|31
1646882600000|2022-03-10 03:23:20|2677.4|2669.7|2677.09|2669.39|2677.41|2669.71|2676.88|2669.18|35
1646882610000|2022-03-10 03:23:30|2676.99|2669.29|2676.71|2669.01|2677.09|2669.39|2676.38|2668.68|31
1646882620000|2022-03-10 03:23:40|2676.36|2668.66|2676.19|2668.49|2676.75|2669.05|2676.15|2668.45|33
1646882630000|2022-03-10 03:23:50|2676.22|2668.52|2676.44|2668.74|2676.53|2668.83|2676.22|2668.52|29
1646882640000|2022-03-10 03:24:00|2676.43|2668.73|2676.37|2668.67|2676.57|2668.87|2676.33|2668.63|19
1646882650000|2022-03-10 03:24:10|2676.31|2668.61|2675.35|2667.65|2676.67|2668.97|2675.15|2667.45|35
1646882660000|2022-03-10 03:24:20|2675.36|2667.66|2675.74|2668.04|2675.82|2668.12|2674.98|2667.28|29
1646882670000|2022-03-10 03:24:30|2676.3|2668.6|2675.8|2668.1|2676.3|2668.6|2675.41|2667.71|34
1646882680000|2022-03-10 03:24:40|2675.81|2668.11|2675.53|2667.83|2676.16|2668.46|2675.53|2667.83|26
1646882690000|2022-03-10 03:24:50|2675.55|2667.85|2675.86|2668.16|2675.86|2668.16|2675.46|2667.76|29
1646882700000|2022-03-10 03:25:00|2675.79|2668.09|2675.68|2667.98|2675.91|2668.21|2675.15|2667.45|31
1646882710000|2022-03-10 03:25:10|2675.78|2668.08|2675.32|2667.62|2675.86|2668.16|2675.32|2667.62|30
1646882720000|2022-03-10 03:25:20|2675.15|2667.45|2673.76|2666.06|2675.27|2667.57|2673.45|2665.75|39
1646882730000|2022-03-10 03:25:30|2673.77|2666.07|2674.02|2666.32|2674.43|2666.73|2673.77|2666.07|36
1646882740000|2022-03-10 03:25:40|2674|2666.3|2673.49|2665.79|2674.17|2666.47|2673.45|2665.75|31
1646882750000|2022-03-10 03:25:50|2673.42|2665.72|2673.49|2665.79|2673.53|2665.83|2673.32|2665.62|31
1646882760000|2022-03-10 03:26:00|2673.48|2665.78|2674.7|2667|2674.77|2667.07|2673.46|2665.76|34
1646882770000|2022-03-10 03:26:10|2674.74|2667.04|2674.33|2666.63|2674.83|2667.13|2674.15|2666.45|37
1646882780000|2022-03-10 03:26:20|2674.41|2666.71|2675.8|2668.1|2675.87|2668.17|2674.22|2666.52|39
1646882790000|2022-03-10 03:26:30|2675.81|2668.11|2675.98|2668.28|2676.26|2668.56|2675.66|2667.96|36
1646882800000|2022-03-10 03:26:40|2675.99|2668.29|2675.22|2667.52|2676.28|2668.58|2674.87|2667.17|32
1646882810000|2022-03-10 03:26:50|2675.31|2667.61|2676.03|2668.33|2676.14|2668.44|2675.31|2667.61|25
1646882820000|2022-03-10 03:27:00|2676.02|2668.32|2675.58|2667.88|2676.02|2668.32|2675.15|2667.45|34
1646882830000|2022-03-10 03:27:10|2675.57|2667.87|2675.36|2667.66|2676.28|2668.58|2675.01|2667.31|33
1646882840000|2022-03-10 03:27:20|2675.33|2667.63|2675|2667.3|2675.51|2667.81|2674.74|2667.04|35
1646882850000|2022-03-10 03:27:30|2675.01|2667.31|2675.66|2667.96|2675.66|2667.96|2675.01|2667.31|33
1646882860000|2022-03-10 03:27:40|2675.64|2667.94|2675.83|2668.13|2676.38|2668.68|2675.38|2667.68|32
1646882870000|2022-03-10 03:27:50|2675.87|2668.17|2675.61|2667.91|2675.92|2668.22|2675.24|2667.54|32
1646882880000|2022-03-10 03:28:00|2675.5|2667.8|2676|2668.3|2676.01|2668.31|2675.39|2667.69|9
1646882890000|2022-03-10 03:28:10|2676.11|2668.41|2675.84|2668.14|2676.25|2668.55|2675.64|2667.94|32
1646882900000|2022-03-10 03:28:20|2675.93|2668.23|2676.15|2668.45|2676.16|2668.46|2675.34|2667.64|37
1646882910000|2022-03-10 03:28:30|2676.08|2668.38|2676.03|2668.33|2676.21|2668.51|2675.94|2668.24|26
1646882920000|2022-03-10 03:28:40|2676.04|2668.34|2675.76|2668.06|2676.04|2668.34|2675.51|2667.81|34
1646882930000|2022-03-10 03:28:50|2675.77|2668.07|2675.03|2667.33|2675.79|2668.09|2674.7|2667|32
1646882940000|2022-03-10 03:29:00|2675.05|2667.35|2673.77|2666.07|2675.09|2667.39|2673.19|2665.49|36
1646882950000|2022-03-10 03:29:10|2673.38|2665.68|2673.65|2665.95|2673.71|2666.01|2672.61|2664.91|34
1646882960000|2022-03-10 03:29:20|2673.82|2666.12|2673.05|2665.35|2674.13|2666.43|2672.66|2664.96|39
1646882970000|2022-03-10 03:29:30|2673.14|2665.44|2673.83|2666.13|2673.88|2666.18|2672.9|2665.2|33
1646882980000|2022-03-10 03:29:40|2673.74|2666.04|2673.51|2665.81|2673.91|2666.21|2673.38|2665.68|33
1646882990000|2022-03-10 03:29:50|2673.41|2665.71|2673.02|2665.32|2673.45|2665.75|2672.98|2665.28|30
1646883000000|2022-03-10 03:30:00|2672.9|2665.2|2673.34|2665.64|2673.62|2665.92|2672.9|2665.2|34
1646883010000|2022-03-10 03:30:10|2673.17|2665.47|2673.17|2665.47|2673.48|2665.78|2672.93|2665.23|30
1646883020000|2022-03-10 03:30:20|2673.16|2665.46|2672.78|2665.08|2673.16|2665.46|2672.13|2664.43|31
1646883030000|2022-03-10 03:30:30|2672.76|2665.06|2672.7|2665|2672.76|2665.06|2672.29|2664.59|34
1646883040000|2022-03-10 03:30:40|2672.47|2664.77|2672.33|2664.63|2672.56|2664.86|2672.31|2664.61|34
1646883050000|2022-03-10 03:30:50|2672.38|2664.68|2672.46|2664.76|2672.5|2664.8|2672.2|2664.5|30
1646883060000|2022-03-10 03:31:00|2672.4|2664.7|2672.35|2664.65|2672.59|2664.89|2672.21|2664.51|29
1646883070000|2022-03-10 03:31:10|2672.41|2664.71|2671.19|2663.49|2672.7|2665|2671.19|2663.49|33
1646883080000|2022-03-10 03:31:20|2671|2663.3|2669.45|2661.75|2671|2663.3|2669.45|2661.75|33
1646883090000|2022-03-10 03:31:30|2669.34|2661.64|2669.66|2661.96|2669.93|2662.23|2668.83|2661.13|39
1646883100000|2022-03-10 03:31:40|2669.67|2661.97|2670.22|2662.52|2670.4|2662.7|2669.35|2661.65|38
1646883110000|2022-03-10 03:31:50|2670.02|2662.32|2670.43|2662.73|2670.48|2662.78|2669.58|2661.88|34
1646883120000|2022-03-10 03:32:00|2671.02|2663.32|2671.65|2663.95|2671.65|2663.95|2670.79|2663.09|36
1646883130000|2022-03-10 03:32:10|2671.71|2664.01|2673.55|2665.85|2673.57|2665.87|2671.71|2664.01|36
1646883140000|2022-03-10 03:32:20|2673.54|2665.84|2674.04|2666.34|2674.16|2666.46|2673.45|2665.75|38
1646883150000|2022-03-10 03:32:30|2673.72|2666.02|2674|2666.3|2674.27|2666.57|2673.62|2665.92|39
1646883160000|2022-03-10 03:32:40|2673.64|2665.94|2674.19|2666.49|2674.65|2666.95|2673.58|2665.88|38
1646883170000|2022-03-10 03:32:50|2674.08|2666.38|2674.11|2666.41|2674.4|2666.7|2673.95|2666.25|33
1646883180000|2022-03-10 03:33:00|2674.1|2666.4|2673.87|2666.17|2674.1|2666.4|2673.66|2665.96|30
1646883190000|2022-03-10 03:33:10|2673.9|2666.2|2673.58|2665.88|2673.93|2666.23|2673.12|2665.42|33
1646883200000|2022-03-10 03:33:20|2673.66|2665.96|2674.12|2666.42|2674.12|2666.42|2673.34|2665.64|29
1646883210000|2022-03-10 03:33:30|2674.16|2666.46|2674.25|2666.55|2674.32|2666.62|2673.7|2666|34
1646883220000|2022-03-10 03:33:40|2674.26|2666.56|2673.52|2665.82|2674.26|2666.56|2673.18|2665.48|34
1646883230000|2022-03-10 03:33:50|2673.53|2665.83|2673.42|2665.72|2673.67|2665.97|2673.29|2665.59|34
1646883240000|2022-03-10 03:34:00|2673.38|2665.68|2672.16|2664.46|2673.38|2665.68|2671.8|2664.1|38
1646883250000|2022-03-10 03:34:10|2672.17|2664.47|2672.03|2664.33|2672.38|2664.68|2672.03|2664.33|25
1646883260000|2022-03-10 03:34:20|2672.09|2664.39|2672.05|2664.35|2672.23|2664.53|2671.91|2664.21|24
1646883270000|2022-03-10 03:34:30|2671.88|2664.18|2670.74|2663.04|2672.42|2664.72|2670.34|2662.64|29
1646883280000|2022-03-10 03:34:40|2670.71|2663.01|2671.37|2663.67|2671.6|2663.9|2670.59|2662.89|36
1646883290000|2022-03-10 03:34:50|2671.24|2663.54|2671|2663.3|2671.41|2663.71|2670.83|2663.13|34
1646883300000|2022-03-10 03:35:00|2670.88|2663.18|2671.24|2663.54|2671.43|2663.73|2670.88|2663.18|33
1646883310000|2022-03-10 03:35:10|2671.27|2663.57|2670.88|2663.18|2671.36|2663.66|2670.65|2662.95|34
1646883320000|2022-03-10 03:35:20|2670.9|2663.2|2671.7|2664|2671.87|2664.17|2670.89|2663.19|39
1646883330000|2022-03-10 03:35:30|2671.77|2664.07|2671.54|2663.84|2671.77|2664.07|2670.97|2663.27|32
1646883340000|2022-03-10 03:35:40|2671.53|2663.83|2672.06|2664.36|2672.25|2664.55|2670.65|2662.95|32
1646883350000|2022-03-10 03:35:50|2672.05|2664.35|2671.51|2663.81|2672.05|2664.35|2671.51|2663.81|29
1646883360000|2022-03-10 03:36:00|2671.52|2663.82|2670.44|2662.74|2671.87|2664.17|2670.3|2662.6|36
1646883370000|2022-03-10 03:36:10|2670.36|2662.66|2670.15|2662.45|2670.44|2662.74|2669.98|2662.28|34
1646883380000|2022-03-10 03:36:20|2670.29|2662.59|2669.07|2661.37|2670.88|2663.18|2668.86|2661.16|34
1646883390000|2022-03-10 03:36:30|2669.27|2661.57|2669.24|2661.54|2669.39|2661.69|2669.13|2661.43|29
1646883400000|2022-03-10 03:36:40|2669.26|2661.56|2668.02|2660.32|2669.35|2661.65|2667.76|2660.06|32
1646883410000|2022-03-10 03:36:50|2668.04|2660.34|2667.51|2659.81|2668.16|2660.46|2667.5|2659.8|36
1646883420000|2022-03-10 03:37:00|2667.52|2659.82|2666.6|2658.9|2667.61|2659.91|2665.73|2658.03|40
1646883430000|2022-03-10 03:37:10|2666.57|2658.87|2666.82|2659.12|2667.14|2659.44|2666.36|2658.66|39
1646883440000|2022-03-10 03:37:20|2666.73|2659.03|2666.83|2659.13|2667.01|2659.31|2666.58|2658.88|34
1646883450000|2022-03-10 03:37:30|2666.86|2659.16|2666.26|2658.56|2666.93|2659.23|2665.58|2657.88|35
1646883460000|2022-03-10 03:37:40|2666.15|2658.45|2664.98|2657.28|2666.15|2658.45|2664.4|2656.7|37
1646883470000|2022-03-10 03:37:50|2664.86|2657.16|2664.77|2657.07|2665.15|2657.45|2664.47|2656.77|31
1646883480000|2022-03-10 03:38:00|2665.18|2657.48|2665.06|2657.36|2665.72|2658.02|2664.85|2657.15|36
1646883490000|2022-03-10 03:38:10|2664.99|2657.29|2664.81|2657.11|2665.12|2657.42|2664.4|2656.7|36
1646883500000|2022-03-10 03:38:20|2664.79|2657.09|2665.27|2657.57|2665.27|2657.57|2664.6|2656.9|35
1646883510000|2022-03-10 03:38:30|2665.29|2657.59|2663.89|2656.19|2665.51|2657.81|2663.5|2655.8|38
1646883520000|2022-03-10 03:38:40|2663.94|2656.24|2664.2|2656.5|2664.5|2656.8|2663.86|2656.16|37
1646883530000|2022-03-10 03:38:50|2664|2656.3|2664.2|2656.5|2664.46|2656.76|2663.72|2656.02|28
1646883540000|2022-03-10 03:39:00|2664.31|2656.61|2665.2|2657.5|2665.65|2657.95|2664.3|2656.6|36
1646883550000|2022-03-10 03:39:10|2665.28|2657.58|2665.68|2657.98|2665.85|2658.15|2665.28|2657.58|31
1646883560000|2022-03-10 03:39:20|2665.64|2657.94|2665.9|2658.2|2665.92|2658.22|2665.64|2657.94|26
1646883570000|2022-03-10 03:39:30|2665.87|2658.17|2665.95|2658.25|2666|2658.3|2665.67|2657.97|30
1646883580000|2022-03-10 03:39:40|2665.97|2658.27|2666.2|2658.5|2666.2|2658.5|2665.68|2657.98|26
1646883590000|2022-03-10 03:39:50|2666.13|2658.43|2666.23|2658.53|2666.36|2658.66|2665.87|2658.17|27
1646883600000|2022-03-10 03:40:00|2666.2|2658.5|2666.79|2659.09|2666.79|2659.09|2666.18|2658.48|37
1646883610000|2022-03-10 03:40:10|2666.8|2659.1|2666.25|2658.55|2666.83|2659.13|2666.25|2658.55|28
1646883620000|2022-03-10 03:40:20|2666.26|2658.56|2666.71|2659.01|2666.75|2659.05|2666.24|2658.54|30
1646883630000|2022-03-10 03:40:30|2666.7|2659|2666.69|2658.99|2666.77|2659.07|2666.4|2658.7|36
1646883640000|2022-03-10 03:40:40|2666.6|2658.9|2666.44|2658.74|2666.92|2659.22|2666.37|2658.67|35
1646883650000|2022-03-10 03:40:50|2666.45|2658.75|2666.52|2658.82|2666.79|2659.09|2666.19|2658.49|29
1646883660000|2022-03-10 03:41:00|2666.59|2658.89|2666.45|2658.75|2666.9|2659.2|2666.28|2658.58|30
1646883670000|2022-03-10 03:41:10|2666.57|2658.87|2666.18|2658.48|2666.65|2658.95|2666.08|2658.38|31
1646883680000|2022-03-10 03:41:20|2666.12|2658.42|2666.35|2658.65|2666.69|2658.99|2665.89|2658.19|32
1646883690000|2022-03-10 03:41:30|2666.36|2658.66|2666.83|2659.13|2667|2659.3|2666.35|2658.65|34
1646883700000|2022-03-10 03:41:40|2666.84|2659.14|2666.64|2658.94|2666.85|2659.15|2666.29|2658.59|33
1646883710000|2022-03-10 03:41:50|2666.68|2658.98|2666.74|2659.04|2666.81|2659.11|2666.53|2658.83|29
1646883720000|2022-03-10 03:42:00|2666.83|2659.13|2666.75|2659.05|2667.1|2659.4|2666.24|2658.54|29
1646883730000|2022-03-10 03:42:10|2666.74|2659.04|2666.87|2659.17|2667.05|2659.35|2666.74|2659.04|26
1646883740000|2022-03-10 03:42:20|2666.94|2659.24|2666.9|2659.2|2666.99|2659.29|2666.83|2659.13|24
1646883750000|2022-03-10 03:42:30|2666.91|2659.21|2666.99|2659.29|2666.99|2659.29|2666.71|2659.01|24
1646883760000|2022-03-10 03:42:40|2666.92|2659.22|2666.59|2658.89|2667.08|2659.38|2666.41|2658.71|33
1646883770000|2022-03-10 03:42:50|2666.58|2658.88|2666.62|2658.92|2666.62|2658.92|2666.29|2658.59|24
1646883780000|2022-03-10 03:43:00|2666.57|2658.87|2665.94|2658.24|2666.57|2658.87|2665.82|2658.12|30
1646883790000|2022-03-10 03:43:10|2665.95|2658.25|2666.27|2658.57|2666.53|2658.83|2665.95|2658.25|29
1646883800000|2022-03-10 03:43:20|2666.32|2658.62|2667.29|2659.59|2667.5|2659.8|2666.32|2658.62|28
1646883810000|2022-03-10 03:43:30|2667.3|2659.6|2666.88|2659.18|2667.3|2659.6|2666.85|2659.15|25
1646883820000|2022-03-10 03:43:40|2666.85|2659.15|2667.06|2659.36|2667.13|2659.43|2666.83|2659.13|25
1646883830000|2022-03-10 03:43:50|2667.04|2659.34|2667.25|2659.55|2667.5|2659.8|2666.96|2659.26|30
1646883840000|2022-03-10 03:44:00|2667.34|2659.64|2667.85|2660.15|2667.93|2660.23|2667.15|2659.45|32
1646883850000|2022-03-10 03:44:10|2667.77|2660.07|2669.54|2661.84|2669.81|2662.11|2667.67|2659.97|39
1646883860000|2022-03-10 03:44:20|2669.62|2661.92|2669.01|2661.31|2669.86|2662.16|2668.94|2661.24|37
1646883870000|2022-03-10 03:44:30|2669|2661.3|2669.25|2661.55|2669.42|2661.72|2669|2661.3|36
1646883880000|2022-03-10 03:44:40|2669.23|2661.53|2669.32|2661.62|2669.51|2661.81|2669.18|2661.48|26
1646883890000|2022-03-10 03:44:50|2669.31|2661.61|2669.32|2661.62|2669.34|2661.64|2669.19|2661.49|28
1646883900000|2022-03-10 03:45:00|2669.36|2661.66|2668.62|2660.92|2669.36|2661.66|2668.23|2660.53|31
1646883910000|2022-03-10 03:45:10|2668.58|2660.88|2669.02|2661.32|2669.13|2661.43|2668.58|2660.88|32
1646883920000|2022-03-10 03:45:20|2668.98|2661.28|2669.1|2661.4|2669.28|2661.58|2668.79|2661.09|26
1646883930000|2022-03-10 03:45:30|2669.08|2661.38|2669.34|2661.64|2669.35|2661.65|2668.52|2660.82|32
1646883940000|2022-03-10 03:45:40|2669.41|2661.71|2669.36|2661.66|2669.41|2661.71|2669|2661.3|31
1646883950000|2022-03-10 03:45:50|2669.21|2661.51|2670.34|2662.64|2670.77|2663.07|2668.89|2661.19|32
1646883960000|2022-03-10 03:46:00|2670.3|2662.6|2670.91|2663.21|2670.94|2663.24|2670.3|2662.6|35
1646883970000|2022-03-10 03:46:10|2670.9|2663.2|2670.95|2663.25|2671.16|2663.46|2670.24|2662.54|29
1646883980000|2022-03-10 03:46:20|2670.89|2663.19|2670.89|2663.19|2671.13|2663.43|2670.84|2663.14|25
1646883990000|2022-03-10 03:46:30|2670.97|2663.27|2670.9|2663.2|2671.13|2663.43|2670.83|2663.13|30
1646884000000|2022-03-10 03:46:40|2670.92|2663.22|2670.52|2662.82|2671.04|2663.34|2670.42|2662.72|28
1646884010000|2022-03-10 03:46:50|2670.48|2662.78|2670.66|2662.96|2670.66|2662.96|2669.91|2662.21|22
1646884020000|2022-03-10 03:47:00|2670.67|2662.97|2671|2663.3|2671|2663.3|2670.03|2662.33|25
1646884030000|2022-03-10 03:47:10|2671.04|2663.34|2670.78|2663.08|2671.06|2663.36|2670.69|2662.99|30
1646884040000|2022-03-10 03:47:20|2670.76|2663.06|2670.75|2663.05|2671.03|2663.33|2670.61|2662.91|34
1646884050000|2022-03-10 03:47:30|2670.72|2663.02|2671.24|2663.54|2671.35|2663.65|2670.72|2663.02|34
1646884060000|2022-03-10 03:47:40|2671.27|2663.57|2670.56|2662.86|2671.3|2663.6|2670.54|2662.84|33
1646884070000|2022-03-10 03:47:50|2670.7|2663|2670.73|2663.03|2670.8|2663.1|2670.62|2662.92|24
1646884080000|2022-03-10 03:48:00|2670.76|2663.06|2671.64|2663.94|2671.79|2664.09|2670.65|2662.95|31
1646884090000|2022-03-10 03:48:10|2671.71|2664.01|2671.08|2663.38|2671.72|2664.02|2670.76|2663.06|33
1646884100000|2022-03-10 03:48:20|2670.93|2663.23|2668.46|2660.76|2671.78|2664.08|2668.31|2660.61|38
1646884110000|2022-03-10 03:48:30|2668.35|2660.65|2668.11|2660.41|2668.43|2660.73|2667.83|2660.13|33
1646884120000|2022-03-10 03:48:40|2668.24|2660.54|2668.09|2660.39|2668.24|2660.54|2667.83|2660.13|28
1646884130000|2022-03-10 03:48:50|2668.08|2660.38|2668.36|2660.66|2668.6|2660.9|2668.02|2660.32|29
1646884140000|2022-03-10 03:49:00|2668.23|2660.53|2667.41|2659.71|2668.24|2660.54|2667.14|2659.44|33
1646884150000|2022-03-10 03:49:10|2667.39|2659.69|2666.37|2658.67|2667.39|2659.69|2666.37|2658.67|24
1646884160000|2022-03-10 03:49:20|2666.39|2658.69|2665.67|2657.97|2666.56|2658.86|2665.56|2657.86|27
1646884170000|2022-03-10 03:49:30|2665.7|2658|2665.7|2658|2666.09|2658.39|2665.3|2657.6|34
1646884180000|2022-03-10 03:49:40|2665.68|2657.98|2665.6|2657.9|2665.79|2658.09|2665.37|2657.67|27
1646884190000|2022-03-10 03:49:50|2664.75|2657.05|2665.16|2657.46|2665.48|2657.78|2664.75|2657.05|30
1646884200000|2022-03-10 03:50:00|2665.1|2657.4|2666.01|2658.31|2666.2|2658.5|2665|2657.3|36
1646884210000|2022-03-10 03:50:10|2665.97|2658.27|2666.15|2658.45|2666.42|2658.72|2665.33|2657.63|34
1646884220000|2022-03-10 03:50:20|2666.06|2658.36|2667.84|2660.14|2668.41|2660.71|2666.06|2658.36|35
1646884230000|2022-03-10 03:50:30|2667.87|2660.17|2667.96|2660.26|2668.08|2660.38|2667.47|2659.77|30
1646884240000|2022-03-10 03:50:40|2667.86|2660.16|2669.17|2661.47|2669.17|2661.47|2667.86|2660.16|25
1646884250000|2022-03-10 03:50:50|2669.22|2661.52|2668.38|2660.68|2669.22|2661.52|2668.38|2660.68|34
1646884260000|2022-03-10 03:51:00|2668.54|2660.84|2669.52|2661.82|2669.7|2662|2668.5|2660.8|28
1646884270000|2022-03-10 03:51:10|2669.62|2661.92|2669.53|2661.83|2669.74|2662.04|2668.92|2661.22|31
1646884280000|2022-03-10 03:51:20|2669.34|2661.64|2669.55|2661.85|2669.55|2661.85|2669.25|2661.55|24
1646884290000|2022-03-10 03:51:30|2669.53|2661.83|2668.96|2661.26|2669.53|2661.83|2668.78|2661.08|31
1646884300000|2022-03-10 03:51:40|2668.94|2661.24|2669.05|2661.35|2669.06|2661.36|2668.61|2660.91|26
1646884310000|2022-03-10 03:51:50|2668.95|2661.25|2669.77|2662.07|2669.82|2662.12|2668.9|2661.2|32
1646884320000|2022-03-10 03:52:00|2669.75|2662.05|2669.6|2661.9|2669.94|2662.24|2669.45|2661.75|30
1646884330000|2022-03-10 03:52:10|2669.59|2661.89|2669.96|2662.26|2669.99|2662.29|2669.59|2661.89|22
1646884340000|2022-03-10 03:52:20|2669.97|2662.27|2669.78|2662.08|2669.97|2662.27|2669.75|2662.05|32
1646884350000|2022-03-10 03:52:30|2669.67|2661.97|2669.59|2661.89|2669.85|2662.15|2669.55|2661.85|24
1646884360000|2022-03-10 03:52:40|2669.57|2661.87|2669.7|2662|2669.86|2662.16|2669.13|2661.43|27
1646884370000|2022-03-10 03:52:50|2669.69|2661.99|2669.66|2661.96|2669.84|2662.14|2669.48|2661.78|29
1646884380000|2022-03-10 03:53:00|2669.73|2662.03|2669.94|2662.24|2670|2662.3|2668.89|2661.19|34
1646884390000|2022-03-10 03:53:10|2669.93|2662.23|2669.69|2661.99|2669.95|2662.25|2669.61|2661.91|26
1646884400000|2022-03-10 03:53:20|2669.81|2662.11|2671.68|2663.98|2671.68|2663.98|2669.79|2662.09|24
1646884410000|2022-03-10 03:53:30|2671.43|2663.73|2669.85|2662.15|2671.43|2663.73|2669.83|2662.13|35
1646884420000|2022-03-10 03:53:40|2669.81|2662.11|2670.2|2662.5|2670.2|2662.5|2669.81|2662.11|27
1646884430000|2022-03-10 03:53:50|2670.12|2662.42|2670.02|2662.32|2670.16|2662.46|2670|2662.3|25
1646884440000|2022-03-10 03:54:00|2670.09|2662.39|2669.81|2662.11|2670.09|2662.39|2669.76|2662.06|28
1646884450000|2022-03-10 03:54:10|2669.8|2662.1|2670.63|2662.93|2671.04|2663.34|2669.66|2661.96|30
1646884460000|2022-03-10 03:54:20|2670.64|2662.94|2670.55|2662.85|2670.93|2663.23|2670.55|2662.85|17
1646884470000|2022-03-10 03:54:30|2670.66|2662.96|2671.9|2664.2|2671.9|2664.2|2670.54|2662.84|25
1646884480000|2022-03-10 03:54:40|2671.82|2664.12|2671.75|2664.05|2671.82|2664.12|2671.25|2663.55|25
1646884490000|2022-03-10 03:54:50|2671.81|2664.11|2671.44|2663.74|2671.94|2664.24|2671.23|2663.53|31
1646884500000|2022-03-10 03:55:00|2671.48|2663.78|2670.49|2662.79|2671.48|2663.78|2670.35|2662.65|30
1646884510000|2022-03-10 03:55:10|2670.17|2662.47|2670.66|2662.96|2670.69|2662.99|2670.17|2662.47|24
1646884520000|2022-03-10 03:55:20|2670.71|2663.01|2670.68|2662.98|2671.05|2663.35|2670.67|2662.97|26
1646884530000|2022-03-10 03:55:30|2670.67|2662.97|2670.63|2662.93|2670.82|2663.12|2670.49|2662.79|22
1646884540000|2022-03-10 03:55:40|2670.62|2662.92|2670.8|2663.1|2670.94|2663.24|2670.62|2662.92|25
1646884550000|2022-03-10 03:55:50|2670.69|2662.99|2670.6|2662.9|2670.86|2663.16|2670.6|2662.9|24
1646884560000|2022-03-10 03:56:00|2670.69|2662.99|2670.79|2663.09|2670.95|2663.25|2670.6|2662.9|20
1646884570000|2022-03-10 03:56:10|2670.66|2662.96|2670.72|2663.02|2670.92|2663.22|2670.53|2662.83|26
1646884580000|2022-03-10 03:56:20|2670.71|2663.01|2670.73|2663.03|2670.99|2663.29|2670.71|2663.01|23
1646884590000|2022-03-10 03:56:30|2670.47|2662.77|2670.52|2662.82|2670.61|2662.91|2670.17|2662.47|28
1646884600000|2022-03-10 03:56:40|2670.66|2662.96|2671.31|2663.61|2671.35|2663.65|2670.24|2662.54|31
1646884610000|2022-03-10 03:56:50|2671.18|2663.48|2671.27|2663.57|2671.32|2663.62|2670.97|2663.27|27
1646884620000|2022-03-10 03:57:00|2671.14|2663.44|2671|2663.3|2671.22|2663.52|2670.79|2663.09|28
1646884630000|2022-03-10 03:57:10|2670.98|2663.28|2670.27|2662.57|2671.1|2663.4|2670.27|2662.57|29
1646884640000|2022-03-10 03:57:20|2670.32|2662.62|2670.46|2662.76|2670.55|2662.85|2670.29|2662.59|20
1646884650000|2022-03-10 03:57:30|2670.41|2662.71|2670.68|2662.98|2670.68|2662.98|2670.41|2662.71|16
1646884660000|2022-03-10 03:57:40|2670.63|2662.93|2670.37|2662.67|2670.75|2663.05|2670.37|2662.67|19
1646884670000|2022-03-10 03:57:50|2670.65|2662.95|2670.7|2663|2670.86|2663.16|2670.33|2662.63|24
1646884680000|2022-03-10 03:58:00|2670.5|2662.8|2670.52|2662.82|2670.79|2663.09|2670.31|2662.61|21
1646884690000|2022-03-10 03:58:10|2670.68|2662.98|2670.94|2663.24|2670.98|2663.28|2670.6|2662.9|23
1646884700000|2022-03-10 03:58:20|2670.64|2662.94|2670.7|2663|2670.74|2663.04|2670.57|2662.87|16
1646884710000|2022-03-10 03:58:30|2670.71|2663.01|2670.89|2663.19|2671.04|2663.34|2670.53|2662.83|21
1646884720000|2022-03-10 03:58:40|2670.88|2663.18|2670.9|2663.2|2671.04|2663.34|2670.6|2662.9|27
1646884730000|2022-03-10 03:58:50|2670.68|2662.98|2670.51|2662.81|2670.74|2663.04|2670.51|2662.81|22
1646884740000|2022-03-10 03:59:00|2670.65|2662.95|2670.49|2662.79|2670.65|2662.95|2670.33|2662.63|10
1646884750000|2022-03-10 03:59:10|2670.56|2662.86|2670.76|2663.06|2670.87|2663.17|2670.49|2662.79|20
1646884760000|2022-03-10 03:59:20|2670.79|2663.09|2668.25|2660.55|2670.92|2663.22|2668.06|2660.36|35
1646884770000|2022-03-10 03:59:30|2668.19|2660.49|2667.75|2660.05|2668.19|2660.49|2667.06|2659.36|35
1646884780000|2022-03-10 03:59:40|2667.72|2660.02|2665.83|2658.13|2667.79|2660.09|2665.83|2658.13|34
1646884790000|2022-03-10 03:59:50|2665.8|2658.1|2663.75|2656.05|2665.8|2658.1|2662.88|2655.18|35
1646884800000|2022-03-10 04:00:00|2663.72|2656.02|2662.17|2654.47|2663.9|2656.2|2662.05|2654.35|38
1646884810000|2022-03-10 04:00:10|2662.2|2654.5|2663.04|2655.34|2663.04|2655.34|2661.7|2654|37
1646884820000|2022-03-10 04:00:20|2662.65|2654.95|2664.29|2656.59|2664.29|2656.59|2662.6|2654.9|33
1646884830000|2022-03-10 04:00:30|2664.37|2656.67|2666.84|2659.14|2667.05|2659.35|2664.37|2656.67|35
1646884840000|2022-03-10 04:00:40|2666.85|2659.15|2668.88|2661.18|2668.88|2661.18|2666.85|2659.15|36
1646884850000|2022-03-10 04:00:50|2668.89|2661.19|2668.88|2661.18|2669.29|2661.59|2668.56|2660.86|37
1646884860000|2022-03-10 04:01:00|2668.79|2661.09|2668.67|2660.97|2668.92|2661.22|2667.35|2659.65|38
1646884870000|2022-03-10 04:01:10|2668.57|2660.87|2667.49|2659.79|2668.59|2660.89|2667.46|2659.76|35
1646884880000|2022-03-10 04:01:20|2667.55|2659.85|2667.9|2660.2|2667.98|2660.28|2667.52|2659.82|31
1646884890000|2022-03-10 04:01:30|2667.98|2660.28|2668.36|2660.66|2668.42|2660.72|2667.89|2660.19|29
1646884900000|2022-03-10 04:01:40|2668.37|2660.67|2668.16|2660.46|2668.55|2660.85|2668.12|2660.42|20
1646884910000|2022-03-10 04:01:50|2668.33|2660.63|2667.78|2660.08|2668.37|2660.67|2667.76|2660.06|22
1646884920000|2022-03-10 04:02:00|2667.75|2660.05|2667.06|2659.36|2667.77|2660.07|2666.92|2659.22|30
1646884930000|2022-03-10 04:02:10|2667.21|2659.51|2666.76|2659.06|2667.6|2659.9|2666.76|2659.06|34
1646884940000|2022-03-10 04:02:20|2666.78|2659.08|2667.31|2659.61|2667.31|2659.61|2666.77|2659.07|33
1646884950000|2022-03-10 04:02:30|2667.33|2659.63|2667.49|2659.79|2667.49|2659.79|2666.8|2659.1|28
1646884960000|2022-03-10 04:02:40|2667.42|2659.72|2667.04|2659.34|2667.84|2660.14|2667.04|2659.34|33
1646884970000|2022-03-10 04:02:50|2667|2659.3|2667.74|2660.04|2668.02|2660.32|2666.97|2659.27|36
1646884980000|2022-03-10 04:03:00|2667.85|2660.15|2667.15|2659.45|2667.98|2660.28|2667.13|2659.43|32
1646884990000|2022-03-10 04:03:10|2667.21|2659.51|2665.95|2658.25|2667.27|2659.57|2665.89|2658.19|33
1646885000000|2022-03-10 04:03:20|2665.98|2658.28|2665.99|2658.29|2666.25|2658.55|2665.68|2657.98|34
1646885010000|2022-03-10 04:03:30|2665.87|2658.17|2666.21|2658.51|2666.55|2658.85|2665.81|2658.11|21
1646885020000|2022-03-10 04:03:40|2666.24|2658.54|2666.28|2658.58|2666.43|2658.73|2665.97|2658.27|27
1646885030000|2022-03-10 04:03:50|2666.34|2658.64|2664.86|2657.16|2666.52|2658.82|2664.86|2657.16|35
1646885040000|2022-03-10 04:04:00|2664.68|2656.98|2665.34|2657.64|2665.35|2657.65|2664.5|2656.8|30
1646885050000|2022-03-10 04:04:10|2665.31|2657.61|2664.35|2656.65|2665.31|2657.61|2664.35|2656.65|34
1646885060000|2022-03-10 04:04:20|2664.45|2656.75|2664.96|2657.26|2665.02|2657.32|2664.18|2656.48|32
1646885070000|2022-03-10 04:04:30|2665.01|2657.31|2665.16|2657.46|2665.58|2657.88|2664.91|2657.21|32
1646885080000|2022-03-10 04:04:40|2665.21|2657.51|2664.03|2656.33|2665.21|2657.51|2663.78|2656.08|30
1646885090000|2022-03-10 04:04:50|2663.89|2656.19|2663.32|2655.62|2664.11|2656.41|2662.89|2655.19|34
1646885100000|2022-03-10 04:05:00|2663.33|2655.63|2664.49|2656.79|2664.49|2656.79|2663.28|2655.58|17
1646885110000|2022-03-10 04:05:10|2664.48|2656.78|2664.39|2656.69|2664.49|2656.79|2664.23|2656.53|23
1646885120000|2022-03-10 04:05:20|2664.13|2656.43|2663.91|2656.21|2664.13|2656.43|2663.64|2655.94|33
1646885130000|2022-03-10 04:05:30|2663.99|2656.29|2661.63|2653.93|2663.99|2656.29|2661.44|2653.74|33
1646885140000|2022-03-10 04:05:40|2661.71|2654.01|2660.69|2652.99|2661.71|2654.01|2660.69|2652.99|36
1646885150000|2022-03-10 04:05:50|2660.58|2652.88|2663.5|2655.8|2663.5|2655.8|2660.55|2652.85|39
1646885160000|2022-03-10 04:06:00|2663.36|2655.66|2664.27|2656.57|2664.29|2656.59|2663.32|2655.62|37
1646885170000|2022-03-10 04:06:10|2664.28|2656.58|2663.45|2655.75|2664.28|2656.58|2663.38|2655.68|33
1646885180000|2022-03-10 04:06:20|2663.46|2655.76|2664.07|2656.37|2664.15|2656.45|2663.46|2655.76|35
1646885190000|2022-03-10 04:06:30|2664.05|2656.35|2664.09|2656.39|2664.26|2656.56|2663.97|2656.27|32
1646885200000|2022-03-10 04:06:40|2664.19|2656.49|2664.95|2657.25|2664.95|2657.25|2663.95|2656.25|31
1646885210000|2022-03-10 04:06:50|2665.17|2657.47|2667.23|2659.53|2667.23|2659.53|2665.17|2657.47|34
1646885220000|2022-03-10 04:07:00|2667.26|2659.56|2666.41|2658.71|2667.39|2659.69|2666.36|2658.66|28
1646885230000|2022-03-10 04:07:10|2666.39|2658.69|2666.35|2658.65|2666.99|2659.29|2666.35|2658.65|34
1646885240000|2022-03-10 04:07:20|2666.72|2659.02|2666.63|2658.93|2666.93|2659.23|2666.45|2658.75|34
1646885250000|2022-03-10 04:07:30|2666.62|2658.92|2666.21|2658.51|2667.39|2659.69|2665.73|2658.03|37
1646885260000|2022-03-10 04:07:40|2666.29|2658.59|2666.45|2658.75|2666.67|2658.97|2666.13|2658.43|32
1646885270000|2022-03-10 04:07:50|2666.31|2658.61|2666.72|2659.02|2666.97|2659.27|2666|2658.3|34
1646885280000|2022-03-10 04:08:00|2667.31|2659.61|2666.33|2658.63|2667.31|2659.61|2666.33|2658.63|28
1646885290000|2022-03-10 04:08:10|2666.43|2658.73|2665.98|2658.28|2667|2659.3|2665.97|2658.27|15
1646885300000|2022-03-10 04:08:20|2666.02|2658.32|2666.25|2658.55|2666.34|2658.64|2666.02|2658.32|26
1646885310000|2022-03-10 04:08:30|2666.24|2658.54|2665.99|2658.29|2666.24|2658.54|2665.48|2657.78|20
1646885320000|2022-03-10 04:08:40|2666.08|2658.38|2664.15|2656.45|2666.16|2658.46|2664.1|2656.4|34
1646885330000|2022-03-10 04:08:50|2664.03|2656.33|2665.02|2657.32|2665.02|2657.32|2664.01|2656.31|36
1646885340000|2022-03-10 04:09:00|2665.14|2657.44|2664.53|2656.83|2665.21|2657.51|2664.53|2656.83|26
1646885350000|2022-03-10 04:09:10|2664.5|2656.8|2664.5|2656.8|2664.91|2657.21|2664.37|2656.67|31
1646885360000|2022-03-10 04:09:20|2664.46|2656.76|2664.03|2656.33|2664.46|2656.76|2663.73|2656.03|23
1646885370000|2022-03-10 04:09:30|2664.04|2656.34|2664.12|2656.42|2664.32|2656.62|2663.96|2656.26|28
1646885380000|2022-03-10 04:09:40|2664.17|2656.47|2663.9|2656.2|2664.17|2656.47|2663.74|2656.04|28
1646885390000|2022-03-10 04:09:50|2663.89|2656.19|2664.54|2656.84|2664.86|2657.16|2663.77|2656.07|31
1646885400000|2022-03-10 04:10:00|2664.55|2656.85|2663.25|2655.55|2664.6|2656.9|2663.18|2655.48|26
1646885410000|2022-03-10 04:10:10|2663.48|2655.78|2663.52|2655.82|2663.75|2656.05|2663.14|2655.44|33
1646885420000|2022-03-10 04:10:20|2663.53|2655.83|2663.54|2655.84|2664.32|2656.62|2663.48|2655.78|32
1646885430000|2022-03-10 04:10:30|2663.51|2655.81|2663.68|2655.98|2663.84|2656.14|2663.4|2655.7|32
1646885440000|2022-03-10 04:10:40|2663.6|2655.9|2663.89|2656.19|2663.89|2656.19|2663.43|2655.73|28
1646885450000|2022-03-10 04:10:50|2663.87|2656.17|2663.2|2655.5|2663.87|2656.17|2663.06|2655.36|25
1646885460000|2022-03-10 04:11:00|2663.27|2655.57|2663.16|2655.46|2663.32|2655.62|2663.11|2655.41|30
1646885470000|2022-03-10 04:11:10|2663.19|2655.49|2662.56|2654.86|2663.28|2655.58|2662.27|2654.57|27
1646885480000|2022-03-10 04:11:20|2662.57|2654.87|2662.18|2654.48|2662.6|2654.9|2662.07|2654.37|32
1646885490000|2022-03-10 04:11:30|2662.06|2654.36|2662.82|2655.12|2662.85|2655.15|2662.04|2654.34|26
1646885500000|2022-03-10 04:11:40|2662.98|2655.28|2663.68|2655.98|2664.17|2656.47|2662.82|2655.12|31
1646885510000|2022-03-10 04:11:50|2663.73|2656.03|2663.3|2655.6|2663.89|2656.19|2663.04|2655.34|33
1646885520000|2022-03-10 04:12:00|2663.31|2655.61|2662.33|2654.63|2663.66|2655.96|2661.88|2654.18|36
1646885530000|2022-03-10 04:12:10|2662.2|2654.5|2662.3|2654.6|2662.36|2654.66|2661.97|2654.27|30
1646885540000|2022-03-10 04:12:20|2662.32|2654.62|2662.51|2654.81|2662.8|2655.1|2662.24|2654.54|30
1646885550000|2022-03-10 04:12:30|2662.52|2654.82|2662.3|2654.6|2662.52|2654.82|2662.24|2654.54|29
1646885560000|2022-03-10 04:12:40|2662.29|2654.59|2661.87|2654.17|2662.47|2654.77|2661.87|2654.17|31
1646885570000|2022-03-10 04:12:50|2661.86|2654.16|2661.74|2654.04|2661.86|2654.16|2661.31|2653.61|30
1646885580000|2022-03-10 04:13:00|2661.75|2654.05|2662.68|2654.98|2663.16|2655.46|2661.68|2653.98|33
1646885590000|2022-03-10 04:13:10|2662.7|2655|2662.19|2654.49|2663|2655.3|2662.14|2654.44|26
1646885600000|2022-03-10 04:13:20|2662.2|2654.5|2661.88|2654.18|2662.39|2654.69|2661.87|2654.17|30
1646885610000|2022-03-10 04:13:30|2661.9|2654.2|2662.23|2654.53|2662.63|2654.93|2661.9|2654.2|33
1646885620000|2022-03-10 04:13:40|2662.25|2654.55|2662.21|2654.51|2662.64|2654.94|2661.88|2654.18|35
1646885630000|2022-03-10 04:13:50|2662.23|2654.53|2662.22|2654.52|2662.45|2654.75|2661.81|2654.11|21
1646885640000|2022-03-10 04:14:00|2662.09|2654.39|2662.07|2654.37|2662.27|2654.57|2661.96|2654.26|26
1646885650000|2022-03-10 04:14:10|2661.96|2654.26|2661.54|2653.84|2662.22|2654.52|2661.51|2653.81|28
1646885660000|2022-03-10 04:14:20|2661.55|2653.85|2661.6|2653.9|2661.95|2654.25|2661.55|2653.85|26
1646885670000|2022-03-10 04:14:30|2661.64|2653.94|2661.57|2653.87|2661.66|2653.96|2661.44|2653.74|22
1646885680000|2022-03-10 04:14:40|2661.51|2653.81|2661.52|2653.82|2661.59|2653.89|2661.38|2653.68|27
1646885690000|2022-03-10 04:14:50|2661.54|2653.84|2661.36|2653.66|2661.7|2654|2661.18|2653.48|30
1646885700000|2022-03-10 04:15:00|2661.35|2653.65|2660.83|2653.13|2661.51|2653.81|2660.68|2652.98|24
1646885710000|2022-03-10 04:15:10|2660.74|2653.04|2660.77|2653.07|2661.01|2653.31|2660.7|2653|32
1646885720000|2022-03-10 04:15:20|2660.75|2653.05|2662.62|2654.92|2662.62|2654.92|2660.75|2653.05|29
1646885730000|2022-03-10 04:15:30|2662.67|2654.97|2662.47|2654.77|2662.76|2655.06|2662.25|2654.55|34
1646885740000|2022-03-10 04:15:40|2662.46|2654.76|2662.39|2654.69|2662.69|2654.99|2662.31|2654.61|31
1646885750000|2022-03-10 04:15:50|2662.43|2654.73|2662.62|2654.92|2662.62|2654.92|2662.32|2654.62|25
1646885760000|2022-03-10 04:16:00|2662.5|2654.8|2663.02|2655.32|2663.11|2655.41|2662.5|2654.8|20
1646885770000|2022-03-10 04:16:10|2663.01|2655.31|2662.7|2655|2663.02|2655.32|2662.55|2654.85|26
1646885780000|2022-03-10 04:16:20|2662.67|2654.97|2662.75|2655.05|2662.9|2655.2|2662.62|2654.92|32
1646885790000|2022-03-10 04:16:30|2662.78|2655.08|2662.42|2654.72|2662.86|2655.16|2662.26|2654.56|24
1646885800000|2022-03-10 04:16:40|2662.15|2654.45|2662.01|2654.31|2662.75|2655.05|2662.01|2654.31|30
1646885810000|2022-03-10 04:16:50|2662.1|2654.4|2661.87|2654.17|2662.1|2654.4|2661.3|2653.6|29
1646885820000|2022-03-10 04:17:00|2661.89|2654.19|2661.54|2653.84|2661.95|2654.25|2661.41|2653.71|27
1646885830000|2022-03-10 04:17:10|2661.68|2653.98|2662.03|2654.33|2662.07|2654.37|2661.68|2653.98|28
1646885840000|2022-03-10 04:17:20|2662.04|2654.34|2662.41|2654.71|2662.44|2654.74|2661.95|2654.25|22
1646885850000|2022-03-10 04:17:30|2662.4|2654.7|2662.48|2654.78|2662.65|2654.95|2662.31|2654.61|29
1646885860000|2022-03-10 04:17:40|2662.55|2654.85|2662.94|2655.24|2663.04|2655.34|2662.33|2654.63|27
1646885870000|2022-03-10 04:17:50|2662.84|2655.14|2662.97|2655.27|2663.03|2655.33|2662.71|2655.01|29
1646885880000|2022-03-10 04:18:00|2662.85|2655.15|2662.72|2655.02|2663|2655.3|2662.59|2654.89|29
1646885890000|2022-03-10 04:18:10|2662.82|2655.12|2662.68|2654.98|2662.86|2655.16|2662.68|2654.98|20
1646885900000|2022-03-10 04:18:20|2662.73|2655.03|2662.71|2655.01|2662.97|2655.27|2662.71|2655.01|25
1646885910000|2022-03-10 04:18:30|2662.77|2655.07|2662.97|2655.27|2662.97|2655.27|2662.7|2655|18
1646885920000|2022-03-10 04:18:40|2662.96|2655.26|2662.75|2655.05|2662.97|2655.27|2662.66|2654.96|19
1646885930000|2022-03-10 04:18:50|2662.76|2655.06|2662.58|2654.88|2662.8|2655.1|2662.52|2654.82|25
1646885940000|2022-03-10 04:19:00|2662.49|2654.79|2662.68|2654.98|2662.7|2655|2662.47|2654.77|27
1646885950000|2022-03-10 04:19:10|2662.67|2654.97|2662.84|2655.14|2662.85|2655.15|2662.67|2654.97|16
1646885960000|2022-03-10 04:19:20|2662.77|2655.07|2661.61|2653.91|2662.88|2655.18|2661.61|2653.91|15
1646885970000|2022-03-10 04:19:30|2661.59|2653.89|2660.35|2652.65|2661.59|2653.89|2660.35|2652.65|24
1646885980000|2022-03-10 04:19:40|2660.37|2652.67|2660.45|2652.75|2660.58|2652.88|2659.68|2651.98|32
1646885990000|2022-03-10 04:19:50|2660.48|2652.78|2659.31|2651.61|2660.99|2653.29|2659.09|2651.39|26
1646886000000|2022-03-10 04:20:00|2658.81|2651.11|2658.55|2650.85|2659.78|2652.08|2658.55|2650.85|35
1646886010000|2022-03-10 04:20:10|2658.11|2650.41|2658.39|2650.69|2658.72|2651.02|2657.55|2649.85|39
1646886020000|2022-03-10 04:20:20|2658.16|2650.46|2650.33|2642.63|2658.46|2650.76|2650.33|2642.63|39
1646886030000|2022-03-10 04:20:30|2651.35|2643.65|2650.44|2642.74|2652.88|2645.18|2650.32|2642.62|39
1646886040000|2022-03-10 04:20:40|2650.47|2642.77|2650.31|2642.61|2651.68|2643.98|2650.29|2642.59|40
1646886050000|2022-03-10 04:20:50|2650.49|2642.79|2646.28|2638.58|2650.49|2642.79|2646.28|2638.58|40
1646886060000|2022-03-10 04:21:00|2646.05|2638.35|2644.57|2636.87|2646.37|2638.67|2641.29|2633.59|38
1646886070000|2022-03-10 04:21:10|2644.46|2636.76|2647.52|2639.82|2647.52|2639.82|2644.02|2636.32|38
1646886080000|2022-03-10 04:21:20|2647.57|2639.87|2647.9|2640.2|2648.26|2640.56|2646.8|2639.1|39
1646886090000|2022-03-10 04:21:30|2647.91|2640.21|2646.85|2639.15|2647.99|2640.29|2646.85|2639.15|37
1646886100000|2022-03-10 04:21:40|2646.54|2638.84|2644.05|2636.35|2646.58|2638.88|2644.05|2636.35|37
1646886110000|2022-03-10 04:21:50|2644.02|2636.32|2642.35|2634.65|2644.02|2636.32|2641.94|2634.24|38
1646886120000|2022-03-10 04:22:00|2641.26|2633.56|2643.32|2635.62|2643.58|2635.88|2641.26|2633.56|37
1646886130000|2022-03-10 04:22:10|2643.3|2635.6|2644.14|2636.44|2644.16|2636.46|2643.03|2635.33|41
1646886140000|2022-03-10 04:22:20|2644.12|2636.42|2644.91|2637.21|2644.95|2637.25|2643.91|2636.21|34
1646886150000|2022-03-10 04:22:30|2644.83|2637.13|2643.85|2636.15|2644.83|2637.13|2643.85|2636.15|35
1646886160000|2022-03-10 04:22:40|2643.9|2636.2|2644.57|2636.87|2644.59|2636.89|2643.87|2636.17|32
1646886170000|2022-03-10 04:22:50|2644.89|2637.19|2641.49|2633.79|2644.89|2637.19|2641.23|2633.53|39
1646886180000|2022-03-10 04:23:00|2641.55|2633.85|2640.74|2633.04|2642.38|2634.68|2640.58|2632.88|38
1646886190000|2022-03-10 04:23:10|2640.47|2632.77|2639.82|2632.12|2640.47|2632.77|2638.48|2630.78|33
1646886200000|2022-03-10 04:23:20|2639.65|2631.95|2638.9|2631.2|2640.84|2633.14|2637.91|2630.21|34
1646886210000|2022-03-10 04:23:30|2639.99|2632.29|2640.34|2632.64|2641.53|2633.83|2638.96|2631.26|37
1646886220000|2022-03-10 04:23:40|2640.23|2632.53|2638.13|2630.43|2641.59|2633.89|2638.13|2630.43|40
1646886230000|2022-03-10 04:23:50|2638.24|2630.54|2636.77|2629.07|2639.52|2631.82|2636.77|2629.07|38
1646886240000|2022-03-10 04:24:00|2636.7|2629|2634.77|2627.07|2636.75|2629.05|2633.71|2626.01|39
1646886250000|2022-03-10 04:24:10|2634.68|2626.98|2634.98|2627.28|2635.3|2627.6|2634.29|2626.59|39
1646886260000|2022-03-10 04:24:20|2635.04|2627.34|2632.69|2624.99|2635.05|2627.35|2630.77|2623.07|39
1646886270000|2022-03-10 04:24:30|2632.23|2624.53|2631.01|2623.31|2632.32|2624.62|2629.55|2621.85|40
1646886280000|2022-03-10 04:24:40|2630.87|2623.17|2632.93|2625.23|2634.14|2626.44|2630.76|2623.06|38
1646886290000|2022-03-10 04:24:50|2632.89|2625.19|2633.44|2625.74|2634.83|2627.13|2632.73|2625.03|39
1646886300000|2022-03-10 04:25:00|2633.5|2625.8|2633.6|2625.9|2634.02|2626.32|2632.68|2624.98|39
1646886310000|2022-03-10 04:25:10|2633.9|2626.2|2634.24|2626.54|2635.91|2628.21|2633.9|2626.2|39
1646886320000|2022-03-10 04:25:20|2634.14|2626.44|2633.48|2625.78|2635.01|2627.31|2633.22|2625.52|36
1646886330000|2022-03-10 04:25:30|2633.67|2625.97|2633.18|2625.48|2634.86|2627.16|2633.18|2625.48|39
1646886340000|2022-03-10 04:25:40|2632.72|2625.02|2633.19|2625.49|2633.97|2626.27|2631.23|2623.53|37
1646886350000|2022-03-10 04:25:50|2632.79|2625.09|2631.87|2624.17|2633.73|2626.03|2631.76|2624.06|39
1646886360000|2022-03-10 04:26:00|2632.03|2624.33|2631.13|2623.43|2632.23|2624.53|2630.75|2623.05|35
1646886370000|2022-03-10 04:26:10|2630.82|2623.12|2630.57|2622.87|2631.99|2624.29|2630.37|2622.67|40
1646886380000|2022-03-10 04:26:20|2630.56|2622.86|2629.79|2622.09|2631.08|2623.38|2627.83|2620.13|37
1646886390000|2022-03-10 04:26:30|2629.8|2622.1|2628.29|2620.59|2630.01|2622.31|2627.94|2620.24|40
1646886400000|2022-03-10 04:26:40|2628.46|2620.76|2628.02|2620.32|2628.46|2620.76|2626.53|2618.83|39
1646886410000|2022-03-10 04:26:50|2628.31|2620.61|2626.25|2618.55|2628.31|2620.61|2626.25|2618.55|37
1646886420000|2022-03-10 04:27:00|2626.56|2618.86|2628.88|2621.18|2630.5|2622.8|2626.56|2618.86|39
1646886430000|2022-03-10 04:27:10|2628.84|2621.14|2630.79|2623.09|2631.45|2623.75|2627.26|2619.56|40
1646886440000|2022-03-10 04:27:20|2631.07|2623.37|2632.58|2624.88|2632.81|2625.11|2630.89|2623.19|38
1646886450000|2022-03-10 04:27:30|2632.51|2624.81|2633.66|2625.96|2634.21|2626.51|2631.96|2624.26|39
1646886460000|2022-03-10 04:27:40|2633.58|2625.88|2633.81|2626.11|2635.06|2627.36|2633.51|2625.81|38
1646886470000|2022-03-10 04:27:50|2633.91|2626.21|2633.45|2625.75|2634.11|2626.41|2633.45|2625.75|34
1646886480000|2022-03-10 04:28:00|2633.33|2625.63|2634.22|2626.52|2634.51|2626.81|2633.33|2625.63|39
1646886490000|2022-03-10 04:28:10|2634.23|2626.53|2634.07|2626.37|2634.32|2626.62|2633.94|2626.24|27
1646886500000|2022-03-10 04:28:20|2634.17|2626.47|2633.69|2625.99|2634.35|2626.65|2633.38|2625.68|36
1646886510000|2022-03-10 04:28:30|2633.47|2625.77|2632.08|2624.38|2633.55|2625.85|2631.39|2623.69|39
1646886520000|2022-03-10 04:28:40|2632.39|2624.69|2633.06|2625.36|2633.16|2625.46|2632.39|2624.69|37
1646886530000|2022-03-10 04:28:50|2633.07|2625.37|2631.69|2623.99|2633.07|2625.37|2631.4|2623.7|34
1646886540000|2022-03-10 04:29:00|2631.7|2624|2630.91|2623.21|2632.5|2624.8|2630.91|2623.21|31
1646886550000|2022-03-10 04:29:10|2631.02|2623.32|2630.19|2622.49|2631.28|2623.58|2629.73|2622.03|36
1646886560000|2022-03-10 04:29:20|2630.21|2622.51|2631.17|2623.47|2631.7|2624|2630.03|2622.33|34
1646886570000|2022-03-10 04:29:30|2631.18|2623.48|2631.19|2623.49|2631.89|2624.19|2630.97|2623.27|39
1646886580000|2022-03-10 04:29:40|2631.15|2623.45|2630.5|2622.8|2631.15|2623.45|2630.24|2622.54|37
1646886590000|2022-03-10 04:29:50|2630.64|2622.94|2628.14|2620.44|2632.11|2624.41|2628.14|2620.44|40
1646886600000|2022-03-10 04:30:00|2627.93|2620.23|2629.35|2621.65|2630.09|2622.39|2627.49|2619.79|40
1646886610000|2022-03-10 04:30:10|2628.13|2620.43|2631.54|2623.84|2631.56|2623.86|2628.13|2620.43|40
1646886620000|2022-03-10 04:30:20|2631.65|2623.95|2631.57|2623.87|2632.22|2624.52|2631.02|2623.32|39
1646886630000|2022-03-10 04:30:30|2631.99|2624.29|2630.8|2623.1|2631.99|2624.29|2630.49|2622.79|40
1646886640000|2022-03-10 04:30:40|2630.9|2623.2|2632.29|2624.59|2632.51|2624.81|2630.8|2623.1|38
1646886650000|2022-03-10 04:30:50|2632.31|2624.61|2633.12|2625.42|2633.54|2625.84|2632.08|2624.38|37
1646886660000|2022-03-10 04:31:00|2633.11|2625.41|2632.06|2624.36|2633.27|2625.57|2630.89|2623.19|38
1646886670000|2022-03-10 04:31:10|2632.07|2624.37|2630.85|2623.15|2632.07|2624.37|2630.57|2622.87|39
1646886680000|2022-03-10 04:31:20|2630.58|2622.88|2628.5|2620.8|2630.77|2623.07|2628.09|2620.39|40
1646886690000|2022-03-10 04:31:30|2628.6|2620.9|2626.28|2618.58|2629.49|2621.79|2625.42|2617.72|40
1646886700000|2022-03-10 04:31:40|2626.6|2618.9|2625.11|2617.41|2628.32|2620.62|2624.65|2616.95|39
1646886710000|2022-03-10 04:31:50|2625.12|2617.42|2625.35|2617.65|2625.51|2617.81|2624.38|2616.68|39
1646886720000|2022-03-10 04:32:00|2624.89|2617.19|2626.18|2618.48|2628.38|2620.68|2624.74|2617.04|39
1646886730000|2022-03-10 04:32:10|2625.72|2618.02|2622.15|2614.45|2625.72|2618.02|2621.95|2614.25|40
1646886740000|2022-03-10 04:32:20|2622.08|2614.38|2617.31|2609.61|2622.08|2614.38|2617.31|2609.61|39
1646886750000|2022-03-10 04:32:30|2617.24|2609.54|2618.57|2610.87|2618.57|2610.87|2616.31|2608.61|39
1646886760000|2022-03-10 04:32:40|2618.88|2611.18|2619.35|2611.65|2620.09|2612.39|2618.53|2610.83|38
1646886770000|2022-03-10 04:32:50|2619.03|2611.33|2619.59|2611.89|2621.01|2613.31|2619.03|2611.33|41
1646886780000|2022-03-10 04:33:00|2619.65|2611.95|2616.65|2608.95|2619.65|2611.95|2616.59|2608.89|39
1646886790000|2022-03-10 04:33:10|2616.66|2608.96|2616.71|2609.01|2616.85|2609.15|2616.22|2608.52|37
1646886800000|2022-03-10 04:33:20|2616.83|2609.13|2619.73|2612.03|2619.73|2612.03|2616.61|2608.91|38
1646886810000|2022-03-10 04:33:30|2619.98|2612.28|2617.54|2609.84|2620.12|2612.42|2617.54|2609.84|40
1646886820000|2022-03-10 04:33:40|2617.36|2609.66|2616.48|2608.78|2617.56|2609.86|2616.14|2608.44|39
1646886830000|2022-03-10 04:33:50|2616.45|2608.75|2615.09|2607.39|2616.59|2608.89|2615.06|2607.36|34
1646886840000|2022-03-10 04:34:00|2615.06|2607.36|2617.05|2609.35|2617.85|2610.15|2614.82|2607.12|40
1646886850000|2022-03-10 04:34:10|2616.8|2609.1|2616.81|2609.11|2616.81|2609.11|2614.56|2606.86|39
1646886860000|2022-03-10 04:34:20|2616.88|2609.18|2616.63|2608.93|2616.88|2609.18|2615.16|2607.46|39
1646886870000|2022-03-10 04:34:30|2616.78|2609.08|2619.53|2611.83|2620.53|2612.83|2616.34|2608.64|36
1646886880000|2022-03-10 04:34:40|2619.06|2611.36|2619.27|2611.57|2619.68|2611.98|2618.36|2610.66|39
1646886890000|2022-03-10 04:34:50|2619.36|2611.66|2619.06|2611.36|2619.45|2611.75|2618|2610.3|37
1646886900000|2022-03-10 04:35:00|2619.27|2611.57|2620.75|2613.05|2620.86|2613.16|2619.27|2611.57|40
1646886910000|2022-03-10 04:35:10|2621.02|2613.32|2621.1|2613.4|2621.65|2613.95|2621.02|2613.32|33
1646886920000|2022-03-10 04:35:20|2620.97|2613.27|2620.44|2612.74|2621.09|2613.39|2620.08|2612.38|38
1646886930000|2022-03-10 04:35:30|2620.51|2612.81|2618.7|2611|2620.58|2612.88|2617.53|2609.83|37
1646886940000|2022-03-10 04:35:40|2618.47|2610.77|2620.63|2612.93|2620.66|2612.96|2618.47|2610.77|39
1646886950000|2022-03-10 04:35:50|2620.96|2613.26|2620.71|2613.01|2621.16|2613.46|2619.82|2612.12|35
1646886960000|2022-03-10 04:36:00|2620.77|2613.07|2616.83|2609.13|2621.52|2613.82|2616.83|2609.13|39
1646886970000|2022-03-10 04:36:10|2616.74|2609.04|2614.78|2607.08|2616.75|2609.05|2613.6|2605.9|39
1646886980000|2022-03-10 04:36:20|2615.01|2607.31|2612.64|2604.94|2615.01|2607.31|2612.47|2604.77|38
1646886990000|2022-03-10 04:36:30|2612.79|2605.09|2610.86|2603.16|2613.69|2605.99|2610.86|2603.16|40
1646887000000|2022-03-10 04:36:40|2610.75|2603.05|2612.48|2604.78|2612.57|2604.87|2610.75|2603.05|38
1646887010000|2022-03-10 04:36:50|2612.53|2604.83|2612.9|2605.2|2616.34|2608.64|2612.19|2604.49|40
1646887020000|2022-03-10 04:37:00|2612.72|2605.02|2612.7|2605|2612.77|2605.07|2611.35|2603.65|35
1646887030000|2022-03-10 04:37:10|2613.04|2605.34|2614.7|2607|2615.25|2607.55|2613.03|2605.33|40
1646887040000|2022-03-10 04:37:20|2614.66|2606.96|2617.61|2609.91|2617.61|2609.91|2614.66|2606.96|39
1646887050000|2022-03-10 04:37:30|2617.92|2610.22|2618.93|2611.23|2619.8|2612.1|2617.58|2609.88|40
1646887060000|2022-03-10 04:37:40|2618.83|2611.13|2618.71|2611.01|2618.93|2611.23|2617.49|2609.79|36
1646887070000|2022-03-10 04:37:50|2618.54|2610.84|2616.36|2608.66|2618.55|2610.85|2616.23|2608.53|39
1646887080000|2022-03-10 04:38:00|2616.4|2608.7|2615.49|2607.79|2616.56|2608.86|2615.29|2607.59|39
1646887090000|2022-03-10 04:38:10|2615.05|2607.35|2615.22|2607.52|2615.32|2607.62|2613.41|2605.71|39
1646887100000|2022-03-10 04:38:20|2615.15|2607.45|2615.05|2607.35|2616.05|2608.35|2614.64|2606.94|39
1646887110000|2022-03-10 04:38:30|2615.12|2607.42|2615.09|2607.39|2615.43|2607.73|2614.83|2607.13|38
1646887120000|2022-03-10 04:38:40|2615.25|2607.55|2614.69|2606.99|2615.39|2607.69|2613.54|2605.84|36
1646887130000|2022-03-10 04:38:50|2614.84|2607.14|2615.25|2607.55|2615.32|2607.62|2614.08|2606.38|35
1646887140000|2022-03-10 04:39:00|2615.34|2607.64|2614.89|2607.19|2615.82|2608.12|2613.68|2605.98|39
1646887150000|2022-03-10 04:39:10|2614.82|2607.12|2613.49|2605.79|2615.59|2607.89|2613.49|2605.79|40
1646887160000|2022-03-10 04:39:20|2613.76|2606.06|2612.96|2605.26|2614.51|2606.81|2612.96|2605.26|40
1646887170000|2022-03-10 04:39:30|2612.9|2605.2|2613.19|2605.49|2613.6|2605.9|2612.78|2605.08|38
1646887180000|2022-03-10 04:39:40|2613.15|2605.45|2614.85|2607.15|2615.06|2607.36|2612.89|2605.19|36
1646887190000|2022-03-10 04:39:50|2614.7|2607|2614.34|2606.64|2614.73|2607.03|2614.2|2606.5|38
1646887200000|2022-03-10 04:40:00|2614.32|2606.62|2614.03|2606.33|2614.37|2606.67|2614.01|2606.31|34
1646887210000|2022-03-10 04:40:10|2614.21|2606.51|2615.78|2608.08|2615.78|2608.08|2614.02|2606.32|38
1646887220000|2022-03-10 04:40:20|2616.09|2608.39|2614.35|2606.65|2616.21|2608.51|2614.19|2606.49|36
1646887230000|2022-03-10 04:40:30|2614.39|2606.69|2614.07|2606.37|2615.43|2607.73|2614.04|2606.34|35
1646887240000|2022-03-10 04:40:40|2614.09|2606.39|2613.86|2606.16|2614.22|2606.52|2612.69|2604.99|33
1646887250000|2022-03-10 04:40:50|2613.46|2605.76|2611.92|2604.22|2613.86|2606.16|2611.13|2603.43|30
1646887260000|2022-03-10 04:41:00|2612.01|2604.31|2611.26|2603.56|2612.08|2604.38|2611.15|2603.45|35
1646887270000|2022-03-10 04:41:10|2611.24|2603.54|2611.7|2604|2611.88|2604.18|2610.03|2602.33|38
1646887280000|2022-03-10 04:41:20|2611.59|2603.89|2611.16|2603.46|2611.75|2604.05|2610.35|2602.65|38
1646887290000|2022-03-10 04:41:30|2611.04|2603.34|2611.56|2603.86|2611.78|2604.08|2610.78|2603.08|36
1646887300000|2022-03-10 04:41:40|2611.73|2604.03|2612.34|2604.64|2613.23|2605.53|2611.55|2603.85|38
1646887310000|2022-03-10 04:41:50|2612.41|2604.71|2611.09|2603.39|2612.43|2604.73|2610.79|2603.09|33
1646887320000|2022-03-10 04:42:00|2611.03|2603.33|2611.84|2604.14|2611.92|2604.22|2611.01|2603.31|38
1646887330000|2022-03-10 04:42:10|2611.77|2604.07|2612.71|2605.01|2613.13|2605.43|2611.77|2604.07|38
1646887340000|2022-03-10 04:42:20|2612.78|2605.08|2612.54|2604.84|2612.78|2605.08|2610.97|2603.27|36
1646887350000|2022-03-10 04:42:30|2612.33|2604.63|2612.44|2604.74|2612.51|2604.81|2612.06|2604.36|34
1646887360000|2022-03-10 04:42:40|2612.62|2604.92|2612.7|2605|2612.7|2605|2612.12|2604.42|35
1646887370000|2022-03-10 04:42:50|2612.38|2604.68|2612.38|2604.68|2612.51|2604.81|2612.12|2604.42|32
1646887380000|2022-03-10 04:43:00|2612.39|2604.69|2612.32|2604.62|2612.45|2604.75|2612.18|2604.48|29
1646887390000|2022-03-10 04:43:10|2612.37|2604.67|2613.14|2605.44|2613.27|2605.57|2612.36|2604.66|27
1646887400000|2022-03-10 04:43:20|2613.08|2605.38|2610.63|2602.93|2613.3|2605.6|2610.63|2602.93|39
1646887410000|2022-03-10 04:43:30|2610.21|2602.51|2610.45|2602.75|2610.91|2603.21|2609.96|2602.26|36
1646887420000|2022-03-10 04:43:40|2610.48|2602.78|2607.2|2599.5|2610.64|2602.94|2605.71|2598.01|40
1646887430000|2022-03-10 04:43:50|2607.48|2599.78|2605.41|2597.71|2608.19|2600.49|2605.33|2597.63|40
1646887440000|2022-03-10 04:44:00|2605.36|2597.66|2595.79|2588.09|2606.36|2598.66|2592.93|2585.23|40
1646887450000|2022-03-10 04:44:10|2597.75|2590.05|2598.85|2591.15|2599.15|2591.45|2595.38|2587.68|39
1646887460000|2022-03-10 04:44:20|2599.03|2591.33|2600.21|2592.51|2601|2593.3|2598.56|2590.86|39
1646887470000|2022-03-10 04:44:30|2599.9|2592.2|2599.22|2591.52|2600.22|2592.52|2598.37|2590.67|40
1646887480000|2022-03-10 04:44:40|2599.6|2591.9|2601.31|2593.61|2601.77|2594.07|2598.91|2591.21|38
1646887490000|2022-03-10 04:44:50|2601.21|2593.51|2603.11|2595.41|2603.68|2595.98|2601.21|2593.51|39
1646887500000|2022-03-10 04:45:00|2603.2|2595.5|2604.49|2596.79|2604.49|2596.79|2602.53|2594.83|38
1646887510000|2022-03-10 04:45:10|2604.59|2596.89|2606.58|2598.88|2606.82|2599.12|2604.39|2596.69|38
1646887520000|2022-03-10 04:45:20|2606.59|2598.89|2607.76|2600.06|2607.76|2600.06|2604.76|2597.06|39
1646887530000|2022-03-10 04:45:30|2607.02|2599.32|2609.71|2602.01|2609.84|2602.14|2607.02|2599.32|40
1646887540000|2022-03-10 04:45:40|2609.14|2601.44|2611.12|2603.42|2611.41|2603.71|2608.23|2600.53|40
1646887550000|2022-03-10 04:45:50|2611.18|2603.48|2612.38|2604.68|2613.35|2605.65|2611|2603.3|40
1646887560000|2022-03-10 04:46:00|2611.81|2604.11|2611.1|2603.4|2612.59|2604.89|2611|2603.3|39
1646887570000|2022-03-10 04:46:10|2610.87|2603.17|2611.37|2603.67|2611.62|2603.92|2610.47|2602.77|40
1646887580000|2022-03-10 04:46:20|2611.53|2603.83|2610.94|2603.24|2611.92|2604.22|2609.75|2602.05|34
1646887590000|2022-03-10 04:46:30|2610.91|2603.21|2609.14|2601.44|2611|2603.3|2609.09|2601.39|39
1646887600000|2022-03-10 04:46:40|2609.12|2601.42|2609.42|2601.72|2609.43|2601.73|2608.2|2600.5|39
1646887610000|2022-03-10 04:46:50|2609.38|2601.68|2609.88|2602.18|2610.14|2602.44|2608.6|2600.9|38
1646887620000|2022-03-10 04:47:00|2609.87|2602.17|2609.36|2601.66|2610.34|2602.64|2609.36|2601.66|36
1646887630000|2022-03-10 04:47:10|2609.2|2601.5|2609.11|2601.41|2609.87|2602.17|2608.48|2600.78|38
1646887640000|2022-03-10 04:47:20|2609.02|2601.32|2607.64|2599.94|2609.16|2601.46|2607.63|2599.93|38
1646887650000|2022-03-10 04:47:30|2607.54|2599.84|2608.48|2600.78|2608.48|2600.78|2606.77|2599.07|38
1646887660000|2022-03-10 04:47:40|2608.33|2600.63|2607.53|2599.83|2608.39|2600.69|2607.38|2599.68|37
1646887670000|2022-03-10 04:47:50|2607.9|2600.2|2606.24|2598.54|2607.9|2600.2|2606.11|2598.41|39
1646887680000|2022-03-10 04:48:00|2606.16|2598.46|2605.9|2598.2|2606.68|2598.98|2605.63|2597.93|36
1646887690000|2022-03-10 04:48:10|2605.88|2598.18|2605.48|2597.78|2606.47|2598.77|2605.48|2597.78|36
1646887700000|2022-03-10 04:48:20|2605.53|2597.83|2605.97|2598.27|2606.47|2598.77|2605.19|2597.49|38
1646887710000|2022-03-10 04:48:30|2605.9|2598.2|2605.99|2598.29|2606.17|2598.47|2605.45|2597.75|35
1646887720000|2022-03-10 04:48:40|2606.02|2598.32|2604.7|2597|2606.37|2598.67|2604.7|2597|35
1646887730000|2022-03-10 04:48:50|2604.32|2596.62|2603.74|2596.04|2604.35|2596.65|2603.46|2595.76|29
1646887740000|2022-03-10 04:49:00|2603.75|2596.05|2604.08|2596.38|2604.08|2596.38|2603.52|2595.82|37
1646887750000|2022-03-10 04:49:10|2604.24|2596.54|2603.6|2595.9|2604.72|2597.02|2603.34|2595.64|31
1646887760000|2022-03-10 04:49:20|2603.65|2595.95|2603.1|2595.4|2603.85|2596.15|2603.1|2595.4|35
1646887770000|2022-03-10 04:49:30|2603.13|2595.43|2601.32|2593.62|2603.2|2595.5|2600.33|2592.63|36
1646887780000|2022-03-10 04:49:40|2601.25|2593.55|2601.93|2594.23|2602.28|2594.58|2600.84|2593.14|35
1646887790000|2022-03-10 04:49:50|2601.75|2594.05|2600.79|2593.09|2601.94|2594.24|2600.79|2593.09|34
1646887800000|2022-03-10 04:50:00|2600.68|2592.98|2601.6|2593.9|2601.91|2594.21|2600.52|2592.82|37
1646887810000|2022-03-10 04:50:10|2601.74|2594.04|2604.11|2596.41|2604.45|2596.75|2601.74|2594.04|39
1646887820000|2022-03-10 04:50:20|2604.14|2596.44|2605.71|2598.01|2606.27|2598.57|2604.14|2596.44|37
1646887830000|2022-03-10 04:50:30|2605.74|2598.04|2607.58|2599.88|2608.02|2600.32|2605.32|2597.62|36
1646887840000|2022-03-10 04:50:40|2607.55|2599.85|2607.79|2600.09|2608.02|2600.32|2607.52|2599.82|31
1646887850000|2022-03-10 04:50:50|2607.83|2600.13|2607.1|2599.4|2608.45|2600.75|2606.55|2598.85|36
1646887860000|2022-03-10 04:51:00|2607.24|2599.54|2609.64|2601.94|2609.84|2602.14|2605.99|2598.29|38
1646887870000|2022-03-10 04:51:10|2609.71|2602.01|2609.18|2601.48|2609.81|2602.11|2608.64|2600.94|37
1646887880000|2022-03-10 04:51:20|2609.36|2601.66|2608.98|2601.28|2609.53|2601.83|2608.53|2600.83|36
1646887890000|2022-03-10 04:51:30|2608.52|2600.82|2608.29|2600.59|2608.7|2601|2607.9|2600.2|36
1646887900000|2022-03-10 04:51:40|2608.43|2600.73|2608.71|2601.01|2609.53|2601.83|2608.43|2600.73|24
1646887910000|2022-03-10 04:51:50|2608.72|2601.02|2609.36|2601.66|2609.53|2601.83|2608.65|2600.95|26
1646887920000|2022-03-10 04:52:00|2609.34|2601.64|2609.15|2601.45|2609.49|2601.79|2608.63|2600.93|28
1646887930000|2022-03-10 04:52:10|2609.16|2601.46|2610.04|2602.34|2610.04|2602.34|2609.08|2601.38|37
1646887940000|2022-03-10 04:52:20|2610.07|2602.37|2609.58|2601.88|2610.07|2602.37|2609.36|2601.66|34
1646887950000|2022-03-10 04:52:30|2609.57|2601.87|2609.83|2602.13|2610.04|2602.34|2609.47|2601.77|33
1646887960000|2022-03-10 04:52:40|2610.03|2602.33|2609.82|2602.12|2610.77|2603.07|2609.52|2601.82|39
1646887970000|2022-03-10 04:52:50|2610.2|2602.5|2609.77|2602.07|2610.38|2602.68|2609.31|2601.61|36
1646887980000|2022-03-10 04:53:00|2609.78|2602.08|2608.87|2601.17|2609.78|2602.08|2608.87|2601.17|32
1646887990000|2022-03-10 04:53:10|2608.99|2601.29|2608.96|2601.26|2609.84|2602.14|2608.6|2600.9|38
1646888000000|2022-03-10 04:53:20|2608.4|2600.7|2606.27|2598.57|2608.68|2600.98|2606.09|2598.39|36
1646888010000|2022-03-10 04:53:30|2606.17|2598.47|2605.78|2598.08|2606.17|2598.47|2605.75|2598.05|32
1646888020000|2022-03-10 04:53:40|2605.67|2597.97|2606.14|2598.44|2606.65|2598.95|2605.34|2597.64|35
1646888030000|2022-03-10 04:53:50|2606.17|2598.47|2607.12|2599.42|2607.16|2599.46|2606.17|2598.47|29
1646888040000|2022-03-10 04:54:00|2606.98|2599.28|2605.58|2597.88|2607.45|2599.75|2605.58|2597.88|38
1646888050000|2022-03-10 04:54:10|2605.23|2597.53|2606.34|2598.64|2606.74|2599.04|2605.12|2597.42|35
1646888060000|2022-03-10 04:54:20|2606.33|2598.63|2603.99|2596.29|2606.62|2598.92|2603.9|2596.2|34
1646888070000|2022-03-10 04:54:30|2604.02|2596.32|2603.97|2596.27|2604.56|2596.86|2603.62|2595.92|33
1646888080000|2022-03-10 04:54:40|2603.98|2596.28|2603.07|2595.37|2604.16|2596.46|2602.82|2595.12|32
1646888090000|2022-03-10 04:54:50|2603.05|2595.35|2604.19|2596.49|2604.19|2596.49|2603.05|2595.35|29
1646888100000|2022-03-10 04:55:00|2604.32|2596.62|2609.18|2601.48|2609.18|2601.48|2604.11|2596.41|40
1646888110000|2022-03-10 04:55:10|2609.52|2601.82|2610.98|2603.28|2611.21|2603.51|2609.06|2601.36|40
1646888120000|2022-03-10 04:55:20|2610.75|2603.05|2610.26|2602.56|2611.03|2603.33|2610.17|2602.47|37
1646888130000|2022-03-10 04:55:30|2609.54|2601.84|2607.98|2600.28|2609.54|2601.84|2607.91|2600.21|36
1646888140000|2022-03-10 04:55:40|2607.8|2600.1|2608.74|2601.04|2609.47|2601.77|2607.22|2599.52|36
1646888150000|2022-03-10 04:55:50|2608.59|2600.89|2609.17|2601.47|2609.7|2602|2608.59|2600.89|36
1646888160000|2022-03-10 04:56:00|2608.67|2600.97|2607.59|2599.89|2608.67|2600.97|2607.59|2599.89|37
1646888170000|2022-03-10 04:56:10|2607.71|2600.01|2609.19|2601.49|2609.64|2601.94|2607.71|2600.01|39
1646888180000|2022-03-10 04:56:20|2608.9|2601.2|2607.03|2599.33|2609.28|2601.58|2606.98|2599.28|34
1646888190000|2022-03-10 04:56:30|2606.73|2599.03|2606.81|2599.11|2607.21|2599.51|2606.36|2598.66|39
1646888200000|2022-03-10 04:56:40|2606.8|2599.1|2608.12|2600.42|2608.24|2600.54|2606.67|2598.97|39
1646888210000|2022-03-10 04:56:50|2608.05|2600.35|2607.41|2599.71|2608.11|2600.41|2607.23|2599.53|36
1646888220000|2022-03-10 04:57:00|2607.33|2599.63|2607.56|2599.86|2607.59|2599.89|2607.09|2599.39|35
1646888230000|2022-03-10 04:57:10|2607.66|2599.96|2607.54|2599.84|2607.67|2599.97|2607.29|2599.59|25
1646888240000|2022-03-10 04:57:20|2607.61|2599.91|2607.21|2599.51|2607.81|2600.11|2607.05|2599.35|36
1646888250000|2022-03-10 04:57:30|2607.22|2599.52|2607.07|2599.37|2607.22|2599.52|2606.64|2598.94|34
1646888260000|2022-03-10 04:57:40|2607.26|2599.56|2608.42|2600.72|2608.42|2600.72|2606.75|2599.05|37
1646888270000|2022-03-10 04:57:50|2608.52|2600.82|2608.7|2601|2608.8|2601.1|2608.52|2600.82|31
1646888280000|2022-03-10 04:58:00|2608.8|2601.1|2607.72|2600.02|2608.86|2601.16|2607.66|2599.96|36
1646888290000|2022-03-10 04:58:10|2607.71|2600.01|2608.16|2600.46|2608.16|2600.46|2607.22|2599.52|36
1646888300000|2022-03-10 04:58:20|2608.15|2600.45|2608.43|2600.73|2608.7|2601|2607.17|2599.47|37
1646888310000|2022-03-10 04:58:30|2608.42|2600.72|2608.33|2600.63|2608.6|2600.9|2607.89|2600.19|37
1646888320000|2022-03-10 04:58:40|2608.15|2600.45|2607.67|2599.97|2608.44|2600.74|2607.58|2599.88|33
1646888330000|2022-03-10 04:58:50|2607.73|2600.03|2606.25|2598.55|2608.12|2600.42|2606.25|2598.55|39
1646888340000|2022-03-10 04:59:00|2605.94|2598.24|2606.22|2598.52|2606.36|2598.66|2605.94|2598.24|36
1646888350000|2022-03-10 04:59:10|2606.19|2598.49|2605.97|2598.27|2606.56|2598.86|2605.92|2598.22|33
1646888360000|2022-03-10 04:59:20|2605.98|2598.28|2607.37|2599.67|2607.48|2599.78|2605.94|2598.24|38
1646888370000|2022-03-10 04:59:30|2607.2|2599.5|2607.32|2599.62|2607.53|2599.83|2606.68|2598.98|31
1646888380000|2022-03-10 04:59:40|2607.29|2599.59|2607.89|2600.19|2608.01|2600.31|2607.25|2599.55|35
1646888390000|2022-03-10 04:59:50|2607.92|2600.22|2607.96|2600.26|2608.01|2600.31|2607.6|2599.9|32
1646888400000|2022-03-10 05:00:00|2608.06|2600.36|2604.39|2596.69|2608.06|2600.36|2603.99|2596.29|39
1646888410000|2022-03-10 05:00:10|2604.18|2596.48|2604.28|2596.58|2604.85|2597.15|2604.08|2596.38|38
1646888420000|2022-03-10 05:00:20|2604.25|2596.55|2606.9|2599.2|2606.94|2599.24|2604.24|2596.54|39
1646888430000|2022-03-10 05:00:30|2606.87|2599.17|2606.77|2599.07|2607.09|2599.39|2606.61|2598.91|28
1646888440000|2022-03-10 05:00:40|2606.74|2599.04|2606.63|2598.93|2606.82|2599.12|2606.49|2598.79|32
1646888450000|2022-03-10 05:00:50|2606.62|2598.92|2607.12|2599.42|2607.15|2599.45|2606.55|2598.85|32
1646888460000|2022-03-10 05:01:00|2607.13|2599.43|2606.02|2598.32|2607.13|2599.43|2605.81|2598.11|38
1646888470000|2022-03-10 05:01:10|2605.98|2598.28|2606.38|2598.68|2606.38|2598.68|2605.91|2598.21|36
1646888480000|2022-03-10 05:01:20|2606.42|2598.72|2606.06|2598.36|2606.5|2598.8|2606.06|2598.36|35
1646888490000|2022-03-10 05:01:30|2605.97|2598.27|2604.63|2596.93|2606.06|2598.36|2604.57|2596.87|34
1646888500000|2022-03-10 05:01:40|2604.7|2597|2603.86|2596.16|2604.77|2597.07|2603.45|2595.75|32
1646888510000|2022-03-10 05:01:50|2603.67|2595.97|2603.42|2595.72|2603.82|2596.12|2603.42|2595.72|36
1646888520000|2022-03-10 05:02:00|2603.12|2595.42|2602.88|2595.18|2603.12|2595.42|2601.71|2594.01|35
1646888530000|2022-03-10 05:02:10|2602.32|2594.62|2602|2594.3|2602.48|2594.78|2601.24|2593.54|40
1646888540000|2022-03-10 05:02:20|2601.61|2593.91|2598.97|2591.27|2602.29|2594.59|2598.86|2591.16|40
1646888550000|2022-03-10 05:02:30|2598.88|2591.18|2600.34|2592.64|2600.43|2592.73|2598.27|2590.57|37
1646888560000|2022-03-10 05:02:40|2600.55|2592.85|2602.78|2595.08|2603.19|2595.49|2600.55|2592.85|40
1646888570000|2022-03-10 05:02:50|2602.96|2595.26|2603.53|2595.83|2603.72|2596.02|2602.81|2595.11|37
1646888580000|2022-03-10 05:03:00|2603.54|2595.84|2604.14|2596.44|2604.17|2596.47|2603.54|2595.84|36
1646888590000|2022-03-10 05:03:10|2604.52|2596.82|2605.72|2598.02|2606.09|2598.39|2604.31|2596.61|37
1646888600000|2022-03-10 05:03:20|2605.75|2598.05|2604.19|2596.49|2605.75|2598.05|2604.04|2596.34|33
1646888610000|2022-03-10 05:03:30|2604.22|2596.52|2604.42|2596.72|2604.51|2596.81|2604.04|2596.34|33
1646888620000|2022-03-10 05:03:40|2604.4|2596.7|2605.01|2597.31|2605.01|2597.31|2604.34|2596.64|18
1646888630000|2022-03-10 05:03:50|2604.94|2597.24|2603.94|2596.24|2605.09|2597.39|2603.69|2595.99|28
1646888640000|2022-03-10 05:04:00|2603.8|2596.1|2603.78|2596.08|2604.7|2597|2603.61|2595.91|34
1646888650000|2022-03-10 05:04:10|2603.93|2596.23|2604.16|2596.46|2604.24|2596.54|2603.79|2596.09|32
1646888660000|2022-03-10 05:04:20|2603.92|2596.22|2604.86|2597.16|2604.98|2597.28|2603.49|2595.79|36
1646888670000|2022-03-10 05:04:30|2604.87|2597.17|2605.7|2598|2605.76|2598.06|2604.59|2596.89|31
1646888680000|2022-03-10 05:04:40|2605.69|2597.99|2605.33|2597.63|2605.69|2597.99|2605.24|2597.54|36
1646888690000|2022-03-10 05:04:50|2605.3|2597.6|2605.3|2597.6|2605.44|2597.74|2604.93|2597.23|21
1646888700000|2022-03-10 05:05:00|2605.16|2597.46|2604.97|2597.27|2605.53|2597.83|2604.58|2596.88|31
1646888710000|2022-03-10 05:05:10|2604.99|2597.29|2605.93|2598.23|2606.03|2598.33|2604.54|2596.84|31
1646888720000|2022-03-10 05:05:20|2605.9|2598.2|2605.45|2597.75|2606.21|2598.51|2605.17|2597.47|37
1646888730000|2022-03-10 05:05:30|2605.44|2597.74|2604.82|2597.12|2605.65|2597.95|2604.82|2597.12|34
1646888740000|2022-03-10 05:05:40|2604.98|2597.28|2605.2|2597.5|2605.34|2597.64|2604.77|2597.07|36
1646888750000|2022-03-10 05:05:50|2605.33|2597.63|2604.47|2596.77|2605.48|2597.78|2604.24|2596.54|38
1646888760000|2022-03-10 05:06:00|2604.26|2596.56|2603.37|2595.67|2604.26|2596.56|2603.35|2595.65|34
1646888770000|2022-03-10 05:06:10|2603.35|2595.65|2603.41|2595.71|2603.83|2596.13|2603.22|2595.52|29
1646888780000|2022-03-10 05:06:20|2603.47|2595.77|2601.61|2593.91|2603.61|2595.91|2601.54|2593.84|36
1646888790000|2022-03-10 05:06:30|2601.48|2593.78|2600.65|2592.95|2601.48|2593.78|2600.13|2592.43|36
1646888800000|2022-03-10 05:06:40|2600.45|2592.75|2599.73|2592.03|2600.68|2592.98|2599.36|2591.66|36
1646888810000|2022-03-10 05:06:50|2599.65|2591.95|2597.62|2589.92|2599.65|2591.95|2597.59|2589.89|39
1646888820000|2022-03-10 05:07:00|2597.64|2589.94|2600.67|2592.97|2600.89|2593.19|2597.2|2589.5|39
1646888830000|2022-03-10 05:07:10|2600.52|2592.82|2598.18|2590.48|2601.22|2593.52|2597.64|2589.94|40
1646888840000|2022-03-10 05:07:20|2598.05|2590.35|2596.53|2588.83|2598.74|2591.04|2595.86|2588.16|39
1646888850000|2022-03-10 05:07:30|2596.72|2589.02|2595.88|2588.18|2596.87|2589.17|2595.47|2587.77|38
1646888860000|2022-03-10 05:07:40|2596|2588.3|2594.37|2586.67|2596.17|2588.47|2594.37|2586.67|36
1646888870000|2022-03-10 05:07:50|2594.34|2586.64|2594.73|2587.03|2596.29|2588.59|2594.23|2586.53|39
1646888880000|2022-03-10 05:08:00|2595.06|2587.36|2595.31|2587.61|2596.44|2588.74|2595.06|2587.36|36
1646888890000|2022-03-10 05:08:10|2595.3|2587.6|2599.09|2591.39|2599.09|2591.39|2595.3|2587.6|38
1646888900000|2022-03-10 05:08:20|2598.86|2591.16|2596.01|2588.31|2598.97|2591.27|2596.01|2588.31|34
1646888910000|2022-03-10 05:08:30|2595.99|2588.29|2599.02|2591.32|2599.02|2591.32|2595.99|2588.29|38
1646888920000|2022-03-10 05:08:40|2599.56|2591.86|2597.88|2590.18|2599.9|2592.2|2597.8|2590.1|27
1646888930000|2022-03-10 05:08:50|2597.86|2590.16|2598.08|2590.38|2598.58|2590.88|2597.54|2589.84|30
1646888940000|2022-03-10 05:09:00|2597.98|2590.28|2597.42|2589.72|2597.98|2590.28|2597.1|2589.4|36
1646888950000|2022-03-10 05:09:10|2597.41|2589.71|2595.85|2588.15|2597.41|2589.71|2595.85|2588.15|32
1646888960000|2022-03-10 05:09:20|2595.95|2588.25|2595.38|2587.68|2596.33|2588.63|2595.12|2587.42|37
1646888970000|2022-03-10 05:09:30|2595.35|2587.65|2594.66|2586.96|2595.77|2588.07|2594.46|2586.76|33
1646888980000|2022-03-10 05:09:40|2594.64|2586.94|2594.11|2586.41|2595.58|2587.88|2593.69|2585.99|36
1646888990000|2022-03-10 05:09:50|2594.09|2586.39|2593.62|2585.92|2594.13|2586.43|2593.3|2585.6|36
1646889000000|2022-03-10 05:10:00|2593.61|2585.91|2594.68|2586.98|2595.24|2587.54|2593.56|2585.86|38
1646889010000|2022-03-10 05:10:10|2594.81|2587.11|2595.85|2588.15|2595.86|2588.16|2594.81|2587.11|37
1646889020000|2022-03-10 05:10:20|2595.91|2588.21|2596.04|2588.34|2596.62|2588.92|2595.81|2588.11|38
1646889030000|2022-03-10 05:10:30|2596.05|2588.35|2597.65|2589.95|2598.41|2590.71|2595.98|2588.28|33
1646889040000|2022-03-10 05:10:40|2597.69|2589.99|2597.52|2589.82|2598.26|2590.56|2597.52|2589.82|27
1646889050000|2022-03-10 05:10:50|2597.49|2589.79|2597.68|2589.98|2598|2590.3|2596.84|2589.14|25
1646889060000|2022-03-10 05:11:00|2597.69|2589.99|2597.69|2589.99|2597.97|2590.27|2597.27|2589.57|38
1646889070000|2022-03-10 05:11:10|2597.51|2589.81|2597.02|2589.32|2597.63|2589.93|2597.02|2589.32|34
1646889080000|2022-03-10 05:11:20|2596.93|2589.23|2595.98|2588.28|2596.95|2589.25|2595.65|2587.95|39
1646889090000|2022-03-10 05:11:30|2596.01|2588.31|2596.3|2588.6|2596.37|2588.67|2595.64|2587.94|32
1646889100000|2022-03-10 05:11:40|2596.34|2588.64|2596.41|2588.71|2596.45|2588.75|2596.11|2588.41|27
1646889110000|2022-03-10 05:11:50|2596.47|2588.77|2597.11|2589.41|2597.12|2589.42|2596.41|2588.71|34
1646889120000|2022-03-10 05:12:00|2597.1|2589.4|2597.19|2589.49|2597.2|2589.5|2596.78|2589.08|33
1646889130000|2022-03-10 05:12:10|2597.1|2589.4|2597.61|2589.91|2597.92|2590.22|2596.81|2589.11|36
1646889140000|2022-03-10 05:12:20|2597.62|2589.92|2597.17|2589.47|2598.94|2591.24|2597.04|2589.34|39
1646889150000|2022-03-10 05:12:30|2597.09|2589.39|2599.14|2591.44|2599.14|2591.44|2596.95|2589.25|39
1646889160000|2022-03-10 05:12:40|2599.05|2591.35|2598.9|2591.2|2599.43|2591.73|2598.59|2590.89|34
1646889170000|2022-03-10 05:12:50|2599.22|2591.52|2596.43|2588.73|2599.22|2591.52|2596.06|2588.36|37
1646889180000|2022-03-10 05:13:00|2596.5|2588.8|2596.84|2589.14|2597.33|2589.63|2596.29|2588.59|36
1646889190000|2022-03-10 05:13:10|2595.84|2588.14|2597.24|2589.54|2597.65|2589.95|2595.84|2588.14|36
1646889200000|2022-03-10 05:13:20|2597.25|2589.55|2596.96|2589.26|2597.87|2590.17|2596.88|2589.18|34
1646889210000|2022-03-10 05:13:30|2596.8|2589.1|2596.82|2589.12|2597.38|2589.68|2596.8|2589.1|33
1646889220000|2022-03-10 05:13:40|2596.92|2589.22|2597.94|2590.24|2598.07|2590.37|2596.92|2589.22|35
1646889230000|2022-03-10 05:13:50|2597.85|2590.15|2597.58|2589.88|2597.85|2590.15|2597.2|2589.5|31
1646889240000|2022-03-10 05:14:00|2597.52|2589.82|2598.94|2591.24|2599.1|2591.4|2597.52|2589.82|37
1646889250000|2022-03-10 05:14:10|2598.67|2590.97|2600.45|2592.75|2600.58|2592.88|2598.67|2590.97|37
1646889260000|2022-03-10 05:14:20|2600.57|2592.87|2600.24|2592.54|2600.84|2593.14|2599.85|2592.15|32
1646889270000|2022-03-10 05:14:30|2600.25|2592.55|2600.22|2592.52|2600.36|2592.66|2599.86|2592.16|30
1646889280000|2022-03-10 05:14:40|2600.18|2592.48|2600.02|2592.32|2600.38|2592.68|2599.69|2591.99|35
1646889290000|2022-03-10 05:14:50|2599.99|2592.29|2599.9|2592.2|2600.08|2592.38|2599.75|2592.05|34
1646889300000|2022-03-10 05:15:00|2599.88|2592.18|2600.06|2592.36|2600.06|2592.36|2599.33|2591.63|29
1646889310000|2022-03-10 05:15:10|2600.19|2592.49|2602.48|2594.78|2602.53|2594.83|2600.19|2592.49|37
1646889320000|2022-03-10 05:15:20|2602.39|2594.69|2602.31|2594.61|2602.97|2595.27|2602.15|2594.45|38
1646889330000|2022-03-10 05:15:30|2602.37|2594.67|2604.47|2596.77|2604.47|2596.77|2602.37|2594.67|36
1646889340000|2022-03-10 05:15:40|2604.44|2596.74|2603.73|2596.03|2604.59|2596.89|2603.73|2596.03|36
1646889350000|2022-03-10 05:15:50|2603.68|2595.98|2605.25|2597.55|2605.47|2597.77|2603.55|2595.85|30
1646889360000|2022-03-10 05:16:00|2605.41|2597.71|2606.88|2599.18|2607.29|2599.59|2605.41|2597.71|40
1646889370000|2022-03-10 05:16:10|2606.44|2598.74|2606.09|2598.39|2607.59|2599.89|2606.09|2598.39|35
1646889380000|2022-03-10 05:16:20|2606.21|2598.51|2605.43|2597.73|2606.47|2598.77|2605.43|2597.73|35
1646889390000|2022-03-10 05:16:30|2605.28|2597.58|2606.12|2598.42|2606.23|2598.53|2604.86|2597.16|37
1646889400000|2022-03-10 05:16:40|2606.16|2598.46|2604.97|2597.27|2606.26|2598.56|2604.95|2597.25|33
1646889410000|2022-03-10 05:16:50|2605.03|2597.33|2606.47|2598.77|2606.47|2598.77|2605|2597.3|35
1646889420000|2022-03-10 05:17:00|2606.56|2598.86|2607.06|2599.36|2607.25|2599.55|2606.3|2598.6|35
1646889430000|2022-03-10 05:17:10|2607.05|2599.35|2606.26|2598.56|2607.05|2599.35|2606.08|2598.38|33
1646889440000|2022-03-10 05:17:20|2606.27|2598.57|2607.05|2599.35|2607.05|2599.35|2606.27|2598.57|22
1646889450000|2022-03-10 05:17:30|2607.07|2599.37|2607.29|2599.59|2607.31|2599.61|2606.88|2599.18|28
1646889460000|2022-03-10 05:17:40|2607.41|2599.71|2606.99|2599.29|2607.56|2599.86|2606.63|2598.93|28
1646889470000|2022-03-10 05:17:50|2606.98|2599.28|2607.29|2599.59|2607.34|2599.64|2606.84|2599.14|26
1646889480000|2022-03-10 05:18:00|2607.27|2599.57|2607.14|2599.44|2607.3|2599.6|2606.68|2598.98|34
1646889490000|2022-03-10 05:18:10|2607.19|2599.49|2607.34|2599.64|2607.36|2599.66|2606.72|2599.02|33
1646889500000|2022-03-10 05:18:20|2607.21|2599.51|2607.17|2599.47|2607.42|2599.72|2606.96|2599.26|33
1646889510000|2022-03-10 05:18:30|2607.13|2599.43|2609.71|2602.01|2609.88|2602.18|2607.13|2599.43|30
1646889520000|2022-03-10 05:18:40|2609.61|2601.91|2610.04|2602.34|2610.36|2602.66|2609.49|2601.79|39
1646889530000|2022-03-10 05:18:50|2610.08|2602.38|2609.18|2601.48|2610.08|2602.38|2608.86|2601.16|30
1646889540000|2022-03-10 05:19:00|2609.11|2601.41|2609.3|2601.6|2609.53|2601.83|2608.89|2601.19|38
1646889550000|2022-03-10 05:19:10|2609.12|2601.42|2608.35|2600.65|2609.12|2601.42|2607.98|2600.28|38
1646889560000|2022-03-10 05:19:20|2608.29|2600.59|2608.14|2600.44|2608.3|2600.6|2607.63|2599.93|26
1646889570000|2022-03-10 05:19:30|2608.22|2600.52|2609|2601.3|2609.11|2601.41|2608.11|2600.41|33
1646889580000|2022-03-10 05:19:40|2609.07|2601.37|2609.2|2601.5|2609.2|2601.5|2608.91|2601.21|28
1646889590000|2022-03-10 05:19:50|2609.21|2601.51|2609.55|2601.85|2610.1|2602.4|2609.2|2601.5|29
1646889600000|2022-03-10 05:20:00|2609.73|2602.03|2607.96|2600.26|2609.94|2602.24|2607.96|2600.26|37
1646889610000|2022-03-10 05:20:10|2607.95|2600.25|2609.07|2601.37|2609.25|2601.55|2607.95|2600.25|38
1646889620000|2022-03-10 05:20:20|2609.1|2601.4|2608.53|2600.83|2609.24|2601.54|2608.45|2600.75|37
1646889630000|2022-03-10 05:20:30|2608.52|2600.82|2608.65|2600.95|2608.92|2601.22|2608.52|2600.82|26
1646889640000|2022-03-10 05:20:40|2608.63|2600.93|2610.09|2602.39|2610.09|2602.39|2608.62|2600.92|29
1646889650000|2022-03-10 05:20:50|2610.13|2602.43|2609.65|2601.95|2610.58|2602.88|2609.41|2601.71|33
1646889660000|2022-03-10 05:21:00|2609.66|2601.96|2607.7|2600|2609.9|2602.2|2607.68|2599.98|34
1646889670000|2022-03-10 05:21:10|2607.67|2599.97|2607.74|2600.04|2608.09|2600.39|2607.52|2599.82|32
1646889680000|2022-03-10 05:21:20|2607.69|2599.99|2606.82|2599.12|2608.08|2600.38|2606.82|2599.12|28
1646889690000|2022-03-10 05:21:30|2606.38|2598.68|2606.36|2598.66|2606.65|2598.95|2605.68|2597.98|34
1646889700000|2022-03-10 05:21:40|2606.39|2598.69|2605.35|2597.65|2606.47|2598.77|2605.35|2597.65|35
1646889710000|2022-03-10 05:21:50|2605.34|2597.64|2605.31|2597.61|2605.59|2597.89|2605.16|2597.46|35
1646889720000|2022-03-10 05:22:00|2605.55|2597.85|2605.56|2597.86|2605.69|2597.99|2605.06|2597.36|32
1646889730000|2022-03-10 05:22:10|2605.57|2597.87|2605.66|2597.96|2605.66|2597.96|2605.31|2597.61|22
1646889740000|2022-03-10 05:22:20|2605.68|2597.98|2605.5|2597.8|2605.68|2597.98|2605.31|2597.61|21
1646889750000|2022-03-10 05:22:30|2605.51|2597.81|2604.88|2597.18|2605.54|2597.84|2604.88|2597.18|34
1646889760000|2022-03-10 05:22:40|2604.74|2597.04|2605.24|2597.54|2605.43|2597.73|2604.69|2596.99|32
1646889770000|2022-03-10 05:22:50|2605.22|2597.52|2605.11|2597.41|2605.24|2597.54|2604.68|2596.98|33
1646889780000|2022-03-10 05:23:00|2604.97|2597.27|2603.36|2595.66|2605.43|2597.73|2603.36|2595.66|32
1646889790000|2022-03-10 05:23:10|2603.52|2595.82|2604.84|2597.14|2604.84|2597.14|2603.37|2595.67|28
1646889800000|2022-03-10 05:23:20|2604.85|2597.15|2606.22|2598.52|2606.38|2598.68|2604.85|2597.15|36
1646889810000|2022-03-10 05:23:30|2606.24|2598.54|2604.54|2596.84|2606.27|2598.57|2604.49|2596.79|34
1646889820000|2022-03-10 05:23:40|2604.53|2596.83|2603.92|2596.22|2604.53|2596.83|2603.92|2596.22|28
1646889830000|2022-03-10 05:23:50|2603.93|2596.23|2604.04|2596.34|2604.29|2596.59|2603.93|2596.23|18
1646889840000|2022-03-10 05:24:00|2603.94|2596.24|2603.91|2596.21|2604.13|2596.43|2603.72|2596.02|24
1646889850000|2022-03-10 05:24:10|2603.9|2596.2|2602.76|2595.06|2603.9|2596.2|2602.76|2595.06|30
1646889860000|2022-03-10 05:24:20|2602.79|2595.09|2603.21|2595.51|2603.3|2595.6|2602.79|2595.09|28
1646889870000|2022-03-10 05:24:30|2603.19|2595.49|2603.1|2595.4|2603.6|2595.9|2602.44|2594.74|29
1646889880000|2022-03-10 05:24:40|2603.12|2595.42|2603.77|2596.07|2603.77|2596.07|2602.98|2595.28|30
1646889890000|2022-03-10 05:24:50|2603.75|2596.05|2603.72|2596.02|2604.12|2596.42|2603.49|2595.79|28
1646889900000|2022-03-10 05:25:00|2603.45|2595.75|2602.41|2594.71|2603.72|2596.02|2602.16|2594.46|34
1646889910000|2022-03-10 05:25:10|2602.43|2594.73|2601.78|2594.08|2603.08|2595.38|2601.47|2593.77|37
1646889920000|2022-03-10 05:25:20|2600.9|2593.2|2600.92|2593.22|2601.78|2594.08|2600.58|2592.88|30
1646889930000|2022-03-10 05:25:30|2601.17|2593.47|2601.15|2593.45|2601.39|2593.69|2600.36|2592.66|34
1646889940000|2022-03-10 05:25:40|2601.39|2593.69|2599.29|2591.59|2601.51|2593.81|2599.01|2591.31|35
1646889950000|2022-03-10 05:25:50|2599.34|2591.64|2599.89|2592.19|2600.21|2592.51|2599.07|2591.37|27
1646889960000|2022-03-10 05:26:00|2599.84|2592.14|2599.63|2591.93|2600.38|2592.68|2599.26|2591.56|30
1646889970000|2022-03-10 05:26:10|2599.47|2591.77|2599.61|2591.91|2600.16|2592.46|2599.15|2591.45|35
1646889980000|2022-03-10 05:26:20|2599.6|2591.9|2600.44|2592.74|2600.44|2592.74|2599.27|2591.57|35
1646889990000|2022-03-10 05:26:30|2600.45|2592.75|2599.79|2592.09|2600.83|2593.13|2599.62|2591.92|29
1646890000000|2022-03-10 05:26:40|2599.69|2591.99|2599.69|2591.99|2600.19|2592.49|2599.26|2591.56|30
1646890010000|2022-03-10 05:26:50|2599.68|2591.98|2599.11|2591.41|2599.94|2592.24|2598.72|2591.02|34
1646890020000|2022-03-10 05:27:00|2599.09|2591.39|2598.56|2590.86|2599.09|2591.39|2598.06|2590.36|38
1646890030000|2022-03-10 05:27:10|2598.67|2590.97|2599.95|2592.25|2600.62|2592.92|2598.63|2590.93|36
1646890040000|2022-03-10 05:27:20|2600|2592.3|2599.3|2591.6|2600.28|2592.58|2599.3|2591.6|23
1646890050000|2022-03-10 05:27:30|2599.79|2592.09|2599.11|2591.41|2599.79|2592.09|2598.96|2591.26|29
1646890060000|2022-03-10 05:27:40|2599.14|2591.44|2599.33|2591.63|2599.68|2591.98|2598.82|2591.12|29
1646890070000|2022-03-10 05:27:50|2598.79|2591.09|2599.33|2591.63|2599.66|2591.96|2598.63|2590.93|31
1646890080000|2022-03-10 05:28:00|2599.24|2591.54|2599.51|2591.81|2599.76|2592.06|2599.05|2591.35|35
1646890090000|2022-03-10 05:28:10|2598.96|2591.26|2598.53|2590.83|2599.72|2592.02|2598.04|2590.34|36
1646890100000|2022-03-10 05:28:20|2598.57|2590.87|2599.11|2591.41|2599.11|2591.41|2598.25|2590.55|32
1646890110000|2022-03-10 05:28:30|2599.09|2591.39|2598.62|2590.92|2599.3|2591.6|2598.59|2590.89|32
1646890120000|2022-03-10 05:28:40|2598.63|2590.93|2598.75|2591.05|2599.15|2591.45|2598.54|2590.84|37
1646890130000|2022-03-10 05:28:50|2598.62|2590.92|2598.86|2591.16|2599.01|2591.31|2598.62|2590.92|23
1646890140000|2022-03-10 05:29:00|2598.73|2591.03|2600.26|2592.56|2600.36|2592.66|2598.72|2591.02|36
1646890150000|2022-03-10 05:29:10|2600.27|2592.57|2599.75|2592.05|2600.27|2592.57|2599.4|2591.7|39
1646890160000|2022-03-10 05:29:20|2599.8|2592.1|2599.97|2592.27|2599.99|2592.29|2599.68|2591.98|32
1646890170000|2022-03-10 05:29:30|2600.05|2592.35|2601.78|2594.08|2601.78|2594.08|2599.99|2592.29|34
1646890180000|2022-03-10 05:29:40|2601.93|2594.23|2602.81|2595.11|2602.81|2595.11|2601.68|2593.98|32
1646890190000|2022-03-10 05:29:50|2602.88|2595.18|2603.53|2595.83|2604.1|2596.4|2602.82|2595.12|35
1646890200000|2022-03-10 05:30:00|2603.64|2595.94|2601.61|2593.91|2603.92|2596.22|2600.97|2593.27|38
1646890210000|2022-03-10 05:30:10|2601.63|2593.93|2602.26|2594.56|2602.33|2594.63|2600.74|2593.04|39
1646890220000|2022-03-10 05:30:20|2602.39|2594.69|2604.08|2596.38|2604.27|2596.57|2602.39|2594.69|38
1646890230000|2022-03-10 05:30:30|2604.02|2596.32|2604.08|2596.38|2604.18|2596.48|2603.26|2595.56|35
1646890240000|2022-03-10 05:30:40|2604.07|2596.37|2603.95|2596.25|2604.31|2596.61|2603.61|2595.91|37
1646890250000|2022-03-10 05:30:50|2604.06|2596.36|2604.76|2597.06|2604.76|2597.06|2604.06|2596.36|33
1646890260000|2022-03-10 05:31:00|2604.74|2597.04|2605.3|2597.6|2605.3|2597.6|2604.61|2596.91|32
1646890270000|2022-03-10 05:31:10|2605.27|2597.57|2606.34|2598.64|2606.53|2598.83|2605.27|2597.57|36
1646890280000|2022-03-10 05:31:20|2606.29|2598.59|2604.46|2596.76|2606.4|2598.7|2604|2596.3|39
1646890290000|2022-03-10 05:31:30|2604.49|2596.79|2604.73|2597.03|2604.83|2597.13|2604.37|2596.67|32
1646890300000|2022-03-10 05:31:40|2604.69|2596.99|2604.3|2596.6|2605.18|2597.48|2603.78|2596.08|36
1646890310000|2022-03-10 05:31:50|2604.34|2596.64|2604.31|2596.61|2604.44|2596.74|2604.23|2596.53|30
1646890320000|2022-03-10 05:32:00|2604.3|2596.6|2605.2|2597.5|2605.22|2597.52|2604.29|2596.59|30
1646890330000|2022-03-10 05:32:10|2605.09|2597.39|2604.39|2596.69|2605.51|2597.81|2604.39|2596.69|29
1646890340000|2022-03-10 05:32:20|2604.24|2596.54|2601.24|2593.54|2604.24|2596.54|2601.16|2593.46|35
1646890350000|2022-03-10 05:32:30|2601.23|2593.53|2601.42|2593.72|2601.42|2593.72|2600.99|2593.29|35
1646890360000|2022-03-10 05:32:40|2601.38|2593.68|2602.72|2595.02|2602.72|2595.02|2600.98|2593.28|34
1646890370000|2022-03-10 05:32:50|2602.77|2595.07|2604.68|2596.98|2604.81|2597.11|2602.28|2594.58|37
1646890380000|2022-03-10 05:33:00|2604.69|2596.99|2603.96|2596.26|2604.86|2597.16|2603.77|2596.07|36
1646890390000|2022-03-10 05:33:10|2603.62|2595.92|2605|2597.3|2605|2597.3|2603.57|2595.87|34
1646890400000|2022-03-10 05:33:20|2604.83|2597.13|2603.03|2595.33|2605.13|2597.43|2603.01|2595.31|37
1646890410000|2022-03-10 05:33:30|2603.07|2595.37|2603.83|2596.13|2603.83|2596.13|2602.72|2595.02|33
1646890420000|2022-03-10 05:33:40|2603.85|2596.15|2604.37|2596.67|2604.47|2596.77|2603.77|2596.07|33
1646890430000|2022-03-10 05:33:50|2604.36|2596.66|2605.42|2597.72|2605.87|2598.17|2603.98|2596.28|38
1646890440000|2022-03-10 05:34:00|2605.3|2597.6|2605.35|2597.65|2605.5|2597.8|2604.8|2597.1|33
1646890450000|2022-03-10 05:34:10|2605.28|2597.58|2605.97|2598.27|2606.17|2598.47|2604.5|2596.8|38
1646890460000|2022-03-10 05:34:20|2605.94|2598.24|2605.59|2597.89|2606.32|2598.62|2605.51|2597.81|25
1646890470000|2022-03-10 05:34:30|2605.6|2597.9|2605.7|2598|2605.8|2598.1|2605.43|2597.73|30
1646890480000|2022-03-10 05:34:40|2605.52|2597.82|2605.49|2597.79|2605.63|2597.93|2605.39|2597.69|35
1646890490000|2022-03-10 05:34:50|2605.51|2597.81|2605.5|2597.8|2605.77|2598.07|2605.49|2597.79|22
1646890500000|2022-03-10 05:35:00|2605.44|2597.74|2606.84|2599.14|2606.89|2599.19|2605.42|2597.72|29
1646890510000|2022-03-10 05:35:10|2606.82|2599.12|2606.7|2599|2606.93|2599.23|2606.58|2598.88|29
1646890520000|2022-03-10 05:35:20|2606.74|2599.04|2606.35|2598.65|2606.9|2599.2|2606.02|2598.32|35
1646890530000|2022-03-10 05:35:30|2606.38|2598.68|2606.57|2598.87|2606.6|2598.9|2606.24|2598.54|32
1646890540000|2022-03-10 05:35:40|2606.61|2598.91|2605.99|2598.29|2606.61|2598.91|2605.94|2598.24|34
1646890550000|2022-03-10 05:35:50|2606|2598.3|2604.94|2597.24|2606.1|2598.4|2604.56|2596.86|34
1646890560000|2022-03-10 05:36:00|2604.91|2597.21|2604.91|2597.21|2605.32|2597.62|2604.88|2597.18|23
1646890570000|2022-03-10 05:36:10|2604.77|2597.07|2603.77|2596.07|2604.84|2597.14|2603.29|2595.59|36
1646890580000|2022-03-10 05:36:20|2603.79|2596.09|2602.2|2594.5|2603.79|2596.09|2602.2|2594.5|35
1646890590000|2022-03-10 05:36:30|2602.19|2594.49|2601.6|2593.9|2602.51|2594.81|2601.58|2593.88|32
1646890600000|2022-03-10 05:36:40|2601.61|2593.91|2601.29|2593.59|2602.02|2594.32|2601.21|2593.51|34
1646890610000|2022-03-10 05:36:50|2601.25|2593.55|2600.11|2592.41|2601.25|2593.55|2599.21|2591.51|36
1646890620000|2022-03-10 05:37:00|2600.19|2592.49|2600.04|2592.34|2601.1|2593.4|2599.61|2591.91|33
1646890630000|2022-03-10 05:37:10|2600.02|2592.32|2599.01|2591.31|2600.02|2592.32|2598.5|2590.8|36
1646890640000|2022-03-10 05:37:20|2599.02|2591.32|2598.91|2591.21|2599.53|2591.83|2598.73|2591.03|37
1646890650000|2022-03-10 05:37:30|2598.76|2591.06|2597.93|2590.23|2598.94|2591.24|2597.64|2589.94|37
1646890660000|2022-03-10 05:37:40|2597.95|2590.25|2598.48|2590.78|2598.85|2591.15|2597.95|2590.25|32
1646890670000|2022-03-10 05:37:50|2598.44|2590.74|2598.38|2590.68|2598.44|2590.74|2597.97|2590.27|32
1646890680000|2022-03-10 05:38:00|2598.39|2590.69|2597.54|2589.84|2598.45|2590.75|2597.54|2589.84|33
1646890690000|2022-03-10 05:38:10|2597.53|2589.83|2597.57|2589.87|2597.77|2590.07|2597.26|2589.56|25
1646890700000|2022-03-10 05:38:20|2597.64|2589.94|2598.23|2590.53|2598.31|2590.61|2597.64|2589.94|23
1646890710000|2022-03-10 05:38:30|2598.28|2590.58|2599.8|2592.1|2600.12|2592.42|2598.27|2590.57|28
1646890720000|2022-03-10 05:38:40|2600|2592.3|2599.09|2591.39|2600|2592.3|2598.91|2591.21|37
1646890730000|2022-03-10 05:38:50|2599.19|2591.49|2599.75|2592.05|2600.09|2592.39|2599.16|2591.46|37
1646890740000|2022-03-10 05:39:00|2599.77|2592.07|2599.08|2591.38|2599.85|2592.15|2598.92|2591.22|28
1646890750000|2022-03-10 05:39:10|2599.02|2591.32|2599.33|2591.63|2599.42|2591.72|2599.02|2591.32|31
1646890760000|2022-03-10 05:39:20|2599.32|2591.62|2598.91|2591.21|2599.32|2591.62|2598.72|2591.02|32
1646890770000|2022-03-10 05:39:30|2598.97|2591.27|2598.87|2591.17|2599.32|2591.62|2598.85|2591.15|32
1646890780000|2022-03-10 05:39:40|2598.91|2591.21|2599.64|2591.94|2600.28|2592.58|2598.91|2591.21|30
1646890790000|2022-03-10 05:39:50|2599.72|2592.02|2599.76|2592.06|2599.93|2592.23|2599.39|2591.69|32
1646890800000|2022-03-10 05:40:00|2599.71|2592.01|2600.13|2592.43|2600.13|2592.43|2599.69|2591.99|28
1646890810000|2022-03-10 05:40:10|2600.14|2592.44|2600.09|2592.39|2600.18|2592.48|2600.01|2592.31|21
1646890820000|2022-03-10 05:40:20|2599.65|2591.95|2602.71|2595.01|2602.71|2595.01|2599.53|2591.83|36
1646890830000|2022-03-10 05:40:30|2602.57|2594.87|2602.68|2594.98|2602.85|2595.15|2602.33|2594.63|35
1646890840000|2022-03-10 05:40:40|2602.73|2595.03|2603.01|2595.31|2603.23|2595.53|2602.41|2594.71|34
1646890850000|2022-03-10 05:40:50|2602.93|2595.23|2602.8|2595.1|2603.17|2595.47|2602.59|2594.89|33
1646890860000|2022-03-10 05:41:00|2602.79|2595.09|2602.73|2595.03|2602.98|2595.28|2602.39|2594.69|30
1646890870000|2022-03-10 05:41:10|2602.72|2595.02|2601.39|2593.69|2602.75|2595.05|2601.39|2593.69|32
1646890880000|2022-03-10 05:41:20|2601.17|2593.47|2600.47|2592.77|2601.17|2593.47|2600.47|2592.77|32
1646890890000|2022-03-10 05:41:30|2600.54|2592.84|2600.88|2593.18|2600.88|2593.18|2600.37|2592.67|27
1646890900000|2022-03-10 05:41:40|2600.82|2593.12|2600.7|2593|2600.82|2593.12|2600.48|2592.78|37
1646890910000|2022-03-10 05:41:50|2600.75|2593.05|2601.97|2594.27|2602.08|2594.38|2600.75|2593.05|25
1646890920000|2022-03-10 05:42:00|2601.84|2594.14|2601.99|2594.29|2602.11|2594.41|2601.62|2593.92|29
1646890930000|2022-03-10 05:42:10|2602.13|2594.43|2602.32|2594.62|2602.32|2594.62|2601.98|2594.28|19
1646890940000|2022-03-10 05:42:20|2602.49|2594.79|2602.45|2594.75|2602.68|2594.98|2602.37|2594.67|32
1646890950000|2022-03-10 05:42:30|2602.55|2594.85|2602.66|2594.96|2602.69|2594.99|2602.43|2594.73|32
1646890960000|2022-03-10 05:42:40|2602.67|2594.97|2602.79|2595.09|2602.79|2595.09|2602.21|2594.51|25
1646890970000|2022-03-10 05:42:50|2602.81|2595.11|2602.13|2594.43|2602.84|2595.14|2602.13|2594.43|33
1646890980000|2022-03-10 05:43:00|2601.97|2594.27|2601.63|2593.93|2602.04|2594.34|2601.51|2593.81|33
1646890990000|2022-03-10 05:43:10|2601.66|2593.96|2601.67|2593.97|2601.67|2593.97|2601.6|2593.9|11
1646891000000|2022-03-10 05:43:20|2601.66|2593.96|2600.32|2592.62|2601.93|2594.23|2600.32|2592.62|34
1646891010000|2022-03-10 05:43:30|2600.29|2592.59|2600.1|2592.4|2600.52|2592.82|2600.06|2592.36|34
1646891020000|2022-03-10 05:43:40|2600.04|2592.34|2599.91|2592.21|2600.74|2593.04|2599.45|2591.75|33
1646891030000|2022-03-10 05:43:50|2599.74|2592.04|2599.89|2592.19|2600.27|2592.57|2599.3|2591.6|35
1646891040000|2022-03-10 05:44:00|2599.5|2591.8|2599.98|2592.28|2600.74|2593.04|2599.5|2591.8|27
1646891050000|2022-03-10 05:44:10|2600.07|2592.37|2599.58|2591.88|2600.16|2592.46|2599.52|2591.82|31
1646891060000|2022-03-10 05:44:20|2599.56|2591.86|2599.51|2591.81|2599.62|2591.92|2599.44|2591.74|31
1646891070000|2022-03-10 05:44:30|2599.44|2591.74|2598.24|2590.54|2599.62|2591.92|2597.89|2590.19|31
1646891080000|2022-03-10 05:44:40|2598.43|2590.73|2597.63|2589.93|2598.62|2590.92|2597.55|2589.85|29
1646891090000|2022-03-10 05:44:50|2597.64|2589.94|2597.34|2589.64|2597.73|2590.03|2597.25|2589.55|24
1646891100000|2022-03-10 05:45:00|2597.46|2589.76|2596.95|2589.25|2597.47|2589.77|2596.95|2589.25|33
1646891110000|2022-03-10 05:45:10|2597.17|2589.47|2596.95|2589.25|2597.2|2589.5|2596.07|2588.37|37
1646891120000|2022-03-10 05:45:20|2597.21|2589.51|2598.87|2591.17|2599.29|2591.59|2597.17|2589.47|36
1646891130000|2022-03-10 05:45:30|2598.89|2591.19|2599.98|2592.28|2600.05|2592.35|2598.74|2591.04|32
1646891140000|2022-03-10 05:45:40|2599.97|2592.27|2599.75|2592.05|2599.97|2592.27|2599.25|2591.55|35
1646891150000|2022-03-10 05:45:50|2599.79|2592.09|2600.47|2592.77|2600.52|2592.82|2599.79|2592.09|31
1646891160000|2022-03-10 05:46:00|2600.48|2592.78|2600.19|2592.49|2600.48|2592.78|2599.74|2592.04|33
1646891170000|2022-03-10 05:46:10|2600.2|2592.5|2601.74|2594.04|2601.96|2594.26|2600.2|2592.5|34
1646891180000|2022-03-10 05:46:20|2601.75|2594.05|2600.61|2592.91|2601.86|2594.16|2600.61|2592.91|37
1646891190000|2022-03-10 05:46:30|2600.6|2592.9|2599.36|2591.66|2600.6|2592.9|2599.29|2591.59|32
1646891200000|2022-03-10 05:46:40|2599.34|2591.64|2599.36|2591.66|2599.51|2591.81|2598.97|2591.27|30
1646891210000|2022-03-10 05:46:50|2599.34|2591.64|2600.14|2592.44|2600.49|2592.79|2599.34|2591.64|30
1646891220000|2022-03-10 05:47:00|2600.18|2592.48|2600.45|2592.75|2600.46|2592.76|2600.09|2592.39|16
1646891230000|2022-03-10 05:47:10|2600.48|2592.78|2600.49|2592.79|2600.6|2592.9|2600.36|2592.66|25
1646891240000|2022-03-10 05:47:20|2600.47|2592.77|2600.88|2593.18|2600.89|2593.19|2600.43|2592.73|23
1646891250000|2022-03-10 05:47:30|2600.71|2593.01|2600.42|2592.72|2600.71|2593.01|2600.02|2592.32|27
1646891260000|2022-03-10 05:47:40|2600.48|2592.78|2600.41|2592.71|2600.51|2592.81|2599.65|2591.95|30
1646891270000|2022-03-10 05:47:50|2600.47|2592.77|2600.32|2592.62|2600.47|2592.77|2600.02|2592.32|31
1646891280000|2022-03-10 05:48:00|2600.23|2592.53|2599.64|2591.94|2600.39|2592.69|2599.39|2591.69|32
1646891290000|2022-03-10 05:48:10|2599.65|2591.95|2599.89|2592.19|2599.99|2592.29|2599.43|2591.73|29
1646891300000|2022-03-10 05:48:20|2599.96|2592.26|2600.08|2592.38|2600.16|2592.46|2599.96|2592.26|18
1646891310000|2022-03-10 05:48:30|2600.09|2592.39|2599.8|2592.1|2600.21|2592.51|2599.8|2592.1|25
1646891320000|2022-03-10 05:48:40|2599.7|2592|2600.06|2592.36|2600.25|2592.55|2599.7|2592|31
1646891330000|2022-03-10 05:48:50|2600.07|2592.37|2599.95|2592.25|2600.07|2592.37|2599.84|2592.14|19
1646891340000|2022-03-10 05:49:00|2599.76|2592.06|2600.19|2592.49|2600.55|2592.85|2599.15|2591.45|38
1646891350000|2022-03-10 05:49:10|2600.61|2592.91|2600.74|2593.04|2600.96|2593.26|2600.57|2592.87|32
1646891360000|2022-03-10 05:49:20|2600.71|2593.01|2599.24|2591.54|2600.82|2593.12|2599.04|2591.34|32
1646891370000|2022-03-10 05:49:30|2599.2|2591.5|2598.34|2590.64|2599.2|2591.5|2598.23|2590.53|37
1646891380000|2022-03-10 05:49:40|2598.31|2590.61|2598.75|2591.05|2598.87|2591.17|2598.31|2590.61|29
1646891390000|2022-03-10 05:49:50|2598.66|2590.96|2597.75|2590.05|2598.68|2590.98|2597.46|2589.76|35
1646891400000|2022-03-10 05:50:00|2597.74|2590.04|2598.39|2590.69|2598.4|2590.7|2597.48|2589.78|34
1646891410000|2022-03-10 05:50:10|2598.41|2590.71|2598.4|2590.7|2598.54|2590.84|2597.82|2590.12|33
1646891420000|2022-03-10 05:50:20|2598.37|2590.67|2598.39|2590.69|2598.51|2590.81|2598.36|2590.66|24
1646891430000|2022-03-10 05:50:30|2598.32|2590.62|2598.2|2590.5|2598.5|2590.8|2598.1|2590.4|26
1646891440000|2022-03-10 05:50:40|2598.07|2590.37|2598.18|2590.48|2598.27|2590.57|2598.01|2590.31|31
1646891450000|2022-03-10 05:50:50|2598.15|2590.45|2598.4|2590.7|2598.7|2591|2598.15|2590.45|31
1646891460000|2022-03-10 05:51:00|2598.45|2590.75|2598.44|2590.74|2598.52|2590.82|2597.94|2590.24|32
1646891470000|2022-03-10 05:51:10|2598.41|2590.71|2600.44|2592.74|2600.52|2592.82|2598.41|2590.71|34
1646891480000|2022-03-10 05:51:20|2600.5|2592.8|2602.68|2594.98|2602.68|2594.98|2600.48|2592.78|35
1646891490000|2022-03-10 05:51:30|2602.64|2594.94|2601.89|2594.19|2602.68|2594.98|2601.72|2594.02|31
1646891500000|2022-03-10 05:51:40|2601.8|2594.1|2601.7|2594|2601.94|2594.24|2601.16|2593.46|30
1646891510000|2022-03-10 05:51:50|2601.71|2594.01|2602.08|2594.38|2602.3|2594.6|2601.64|2593.94|34
1646891520000|2022-03-10 05:52:00|2602.01|2594.31|2601.85|2594.15|2602.35|2594.65|2601.62|2593.92|31
1646891530000|2022-03-10 05:52:10|2601.7|2594|2600.33|2592.63|2601.97|2594.27|2600.19|2592.49|34
1646891540000|2022-03-10 05:52:20|2600.27|2592.57|2600.1|2592.4|2600.58|2592.88|2600.07|2592.37|31
1646891550000|2022-03-10 05:52:30|2600.11|2592.41|2598.6|2590.9|2600.2|2592.5|2598.36|2590.66|36
1646891560000|2022-03-10 05:52:40|2598.84|2591.14|2598.24|2590.54|2599.28|2591.58|2598.24|2590.54|25
1646891570000|2022-03-10 05:52:50|2598.23|2590.53|2598.1|2590.4|2599.06|2591.36|2598.1|2590.4|29
1646891580000|2022-03-10 05:53:00|2599.29|2591.59|2594.45|2586.75|2599.29|2591.59|2594.45|2586.75|33
1646891590000|2022-03-10 05:53:10|2594.43|2586.73|2593.3|2585.6|2594.48|2586.78|2593.24|2585.54|32
1646891600000|2022-03-10 05:53:20|2593.17|2585.47|2592.44|2584.74|2593.27|2585.57|2592.34|2584.64|39
1646891610000|2022-03-10 05:53:30|2592.43|2584.73|2586.64|2578.94|2592.52|2584.82|2585.94|2578.24|36
1646891620000|2022-03-10 05:53:40|2586.49|2578.79|2586.61|2578.91|2588.3|2580.6|2586.47|2578.77|32
1646891630000|2022-03-10 05:53:50|2586.83|2579.13|2587.05|2579.35|2588.63|2580.93|2586.26|2578.56|39
1646891640000|2022-03-10 05:54:00|2587.06|2579.36|2584.14|2576.44|2587.18|2579.48|2581.32|2573.62|39
1646891650000|2022-03-10 05:54:10|2584.46|2576.76|2583.69|2575.99|2585.24|2577.54|2582.5|2574.8|40
1646891660000|2022-03-10 05:54:20|2584.03|2576.33|2589.27|2581.57|2589.27|2581.57|2582.22|2574.52|40
1646891670000|2022-03-10 05:54:30|2588.35|2580.65|2589.43|2581.73|2590.62|2582.92|2586.5|2578.8|40
1646891680000|2022-03-10 05:54:40|2589.58|2581.88|2592.29|2584.59|2594.1|2586.4|2589.58|2581.88|40
1646891690000|2022-03-10 05:54:50|2592.24|2584.54|2597.67|2589.97|2599.23|2591.53|2592.07|2584.37|40
1646891700000|2022-03-10 05:55:00|2597.31|2589.61|2595.83|2588.13|2600.44|2592.74|2595.75|2588.05|40
1646891710000|2022-03-10 05:55:10|2595.81|2588.11|2597.41|2589.71|2597.89|2590.19|2595.67|2587.97|39
1646891720000|2022-03-10 05:55:20|2597.72|2590.02|2602.18|2594.48|2603.91|2596.21|2597.72|2590.02|40
1646891730000|2022-03-10 05:55:30|2602.31|2594.61|2602.59|2594.89|2602.59|2594.89|2600.64|2592.94|39
1646891740000|2022-03-10 05:55:40|2602.68|2594.98|2599.4|2591.7|2602.68|2594.98|2599.01|2591.31|38
1646891750000|2022-03-10 05:55:50|2599.41|2591.71|2597.18|2589.48|2599.41|2591.71|2596.84|2589.14|39
1646891760000|2022-03-10 05:56:00|2597.19|2589.49|2597.37|2589.67|2597.37|2589.67|2596.66|2588.96|39
1646891770000|2022-03-10 05:56:10|2597.4|2589.7|2597.25|2589.55|2598.07|2590.37|2596.68|2588.98|39
1646891780000|2022-03-10 05:56:20|2597.26|2589.56|2595.59|2587.89|2597.26|2589.56|2595.36|2587.66|38
1646891790000|2022-03-10 05:56:30|2595.44|2587.74|2595.44|2587.74|2596.09|2588.39|2595.05|2587.35|37
1646891800000|2022-03-10 05:56:40|2595.37|2587.67|2596.88|2589.18|2596.88|2589.18|2595.21|2587.51|34
1646891810000|2022-03-10 05:56:50|2596.58|2588.88|2596.79|2589.09|2596.8|2589.1|2595.52|2587.82|33
1646891820000|2022-03-10 05:57:00|2597|2589.3|2598.02|2590.32|2598.31|2590.61|2596.81|2589.11|35
1646891830000|2022-03-10 05:57:10|2598.16|2590.46|2597.25|2589.55|2598.7|2591|2597.04|2589.34|35
1646891840000|2022-03-10 05:57:20|2597.28|2589.58|2596.54|2588.84|2597.45|2589.75|2596.54|2588.84|30
1646891850000|2022-03-10 05:57:30|2596.57|2588.87|2596.3|2588.6|2596.58|2588.88|2596.11|2588.41|34
1646891860000|2022-03-10 05:57:40|2596.38|2588.68|2595.59|2587.89|2596.38|2588.68|2595.49|2587.79|36
1646891870000|2022-03-10 05:57:50|2595.85|2588.15|2596.23|2588.53|2596.37|2588.67|2595.73|2588.03|34
1646891880000|2022-03-10 05:58:00|2596.34|2588.64|2598.1|2590.4|2598.27|2590.57|2595.94|2588.24|36
1646891890000|2022-03-10 05:58:10|2597.75|2590.05|2599.17|2591.47|2599.44|2591.74|2597.63|2589.93|34
1646891900000|2022-03-10 05:58:20|2599.26|2591.56|2596.12|2588.42|2599.71|2592.01|2596.06|2588.36|38
1646891910000|2022-03-10 05:58:30|2596.37|2588.67|2595.47|2587.77|2596.79|2589.09|2595.42|2587.72|37
1646891920000|2022-03-10 05:58:40|2595.46|2587.76|2596.26|2588.56|2596.26|2588.56|2595.38|2587.68|34
1646891930000|2022-03-10 05:58:50|2596.09|2588.39|2595.2|2587.5|2596.85|2589.15|2595.2|2587.5|39
1646891940000|2022-03-10 05:59:00|2595.28|2587.58|2595.56|2587.86|2595.85|2588.15|2594.83|2587.13|37
1646891950000|2022-03-10 05:59:10|2595.57|2587.87|2595.01|2587.31|2595.6|2587.9|2594.9|2587.2|35
1646891960000|2022-03-10 05:59:20|2594.7|2587|2595.18|2587.48|2595.8|2588.1|2594.6|2586.9|33
1646891970000|2022-03-10 05:59:30|2595.31|2587.61|2594.63|2586.93|2595.89|2588.19|2594.48|2586.78|35
1646891980000|2022-03-10 05:59:40|2594.62|2586.92|2595.81|2588.11|2595.83|2588.13|2594.62|2586.92|39
1646891990000|2022-03-10 05:59:50|2595.86|2588.16|2596.76|2589.06|2596.76|2589.06|2595.65|2587.95|32
1646892000000|2022-03-10 06:00:00|2596.88|2589.18|2594.39|2586.69|2597.29|2589.59|2594.39|2586.69|37
1646892010000|2022-03-10 06:00:10|2594.41|2586.71|2598.45|2590.75|2598.62|2590.92|2593.9|2586.2|39
1646892020000|2022-03-10 06:00:20|2598.53|2590.83|2602.28|2594.58|2602.64|2594.94|2598.46|2590.76|37
1646892030000|2022-03-10 06:00:30|2602.32|2594.62|2600.96|2593.26|2602.52|2594.82|2600.73|2593.03|38
1646892040000|2022-03-10 06:00:40|2600.86|2593.16|2601.18|2593.48|2601.32|2593.62|2600.71|2593.01|39
1646892050000|2022-03-10 06:00:50|2601.16|2593.46|2601.54|2593.84|2601.8|2594.1|2601.16|2593.46|39
1646892060000|2022-03-10 06:01:00|2601.55|2593.85|2601.18|2593.48|2601.74|2594.04|2601.09|2593.39|34
1646892070000|2022-03-10 06:01:10|2601.21|2593.51|2599.3|2591.6|2601.25|2593.55|2598.89|2591.19|37
1646892080000|2022-03-10 06:01:20|2599.34|2591.64|2599.43|2591.73|2600.15|2592.45|2599.34|2591.64|33
1646892090000|2022-03-10 06:01:30|2599.4|2591.7|2599.27|2591.57|2599.41|2591.71|2598.84|2591.14|33
1646892100000|2022-03-10 06:01:40|2599.32|2591.62|2599.37|2591.67|2599.5|2591.8|2599.11|2591.41|35
1646892110000|2022-03-10 06:01:50|2599.25|2591.55|2600.1|2592.4|2600.21|2592.51|2599.13|2591.43|31
1646892120000|2022-03-10 06:02:00|2599.92|2592.22|2599.31|2591.61|2599.92|2592.22|2599.08|2591.38|31
1646892130000|2022-03-10 06:02:10|2599.53|2591.83|2599.35|2591.65|2599.7|2592|2598.73|2591.03|36
1646892140000|2022-03-10 06:02:20|2599.23|2591.53|2600.17|2592.47|2600.24|2592.54|2599.09|2591.39|31
1646892150000|2022-03-10 06:02:30|2600.15|2592.45|2599.38|2591.68|2600.15|2592.45|2599.33|2591.63|38
1646892160000|2022-03-10 06:02:40|2599.39|2591.69|2600.71|2593.01|2600.71|2593.01|2599.39|2591.69|37
1646892170000|2022-03-10 06:02:50|2600.9|2593.2|2601.67|2593.97|2601.67|2593.97|2600.76|2593.06|34
1646892180000|2022-03-10 06:03:00|2601.65|2593.95|2600.08|2592.38|2601.65|2593.95|2599.58|2591.88|34
1646892190000|2022-03-10 06:03:10|2600.15|2592.45|2599.92|2592.22|2600.26|2592.56|2599.74|2592.04|36
1646892200000|2022-03-10 06:03:20|2599.93|2592.23|2600.17|2592.47|2600.64|2592.94|2599.93|2592.23|35
1646892210000|2022-03-10 06:03:30|2600.24|2592.54|2600.27|2592.57|2600.74|2593.04|2600.19|2592.49|27
1646892220000|2022-03-10 06:03:40|2600.29|2592.59|2600.62|2592.92|2600.92|2593.22|2600.29|2592.59|33
1646892230000|2022-03-10 06:03:50|2600.46|2592.76|2600.42|2592.72|2600.71|2593.01|2600.35|2592.65|24
1646892240000|2022-03-10 06:04:00|2600.29|2592.59|2600.1|2592.4|2600.49|2592.79|2599.83|2592.13|34
1646892250000|2022-03-10 06:04:10|2600.18|2592.48|2599.54|2591.84|2600.32|2592.62|2599.3|2591.6|33
1646892260000|2022-03-10 06:04:20|2599.55|2591.85|2599.73|2592.03|2599.73|2592.03|2599.36|2591.66|20
1646892270000|2022-03-10 06:04:30|2599.75|2592.05|2600.1|2592.4|2600.1|2592.4|2599.74|2592.04|27
1646892280000|2022-03-10 06:04:40|2599.93|2592.23|2600.02|2592.32|2600.51|2592.81|2599.92|2592.22|25
1646892290000|2022-03-10 06:04:50|2600.01|2592.31|2597.47|2589.77|2600.01|2592.31|2597.38|2589.68|35
1646892300000|2022-03-10 06:05:00|2597.59|2589.89|2597.42|2589.72|2597.71|2590.01|2597.41|2589.71|35
1646892310000|2022-03-10 06:05:10|2597.41|2589.71|2598.49|2590.79|2598.54|2590.84|2597.27|2589.57|28
1646892320000|2022-03-10 06:05:20|2598.71|2591.01|2598.81|2591.11|2598.99|2591.29|2598.54|2590.84|33
1646892330000|2022-03-10 06:05:30|2598.79|2591.09|2599.4|2591.7|2599.42|2591.72|2598.5|2590.8|34
1646892340000|2022-03-10 06:05:40|2599.31|2591.61|2599.77|2592.07|2599.81|2592.11|2599.28|2591.58|36
1646892350000|2022-03-10 06:05:50|2599.71|2592.01|2600.16|2592.46|2600.52|2592.82|2599.7|2592|31
1646892360000|2022-03-10 06:06:00|2600.18|2592.48|2598.9|2591.2|2600.29|2592.59|2598.81|2591.11|37
1646892370000|2022-03-10 06:06:10|2598.88|2591.18|2598.22|2590.52|2598.89|2591.19|2597.45|2589.75|24
1646892380000|2022-03-10 06:06:20|2597.99|2590.29|2598.86|2591.16|2599.04|2591.34|2597.98|2590.28|35
1646892390000|2022-03-10 06:06:30|2598.95|2591.25|2599.48|2591.78|2599.53|2591.83|2598.94|2591.24|23
1646892400000|2022-03-10 06:06:40|2599.53|2591.83|2598.05|2590.35|2599.84|2592.14|2597.82|2590.12|27
1646892410000|2022-03-10 06:06:50|2597.89|2590.19|2597.97|2590.27|2598.27|2590.57|2597.75|2590.05|26
1646892420000|2022-03-10 06:07:00|2597.98|2590.28|2597.37|2589.67|2598.07|2590.37|2597.36|2589.66|37
1646892430000|2022-03-10 06:07:10|2597.6|2589.9|2597.16|2589.46|2597.86|2590.16|2597.01|2589.31|31
1646892440000|2022-03-10 06:07:20|2597.06|2589.36|2597.64|2589.94|2597.64|2589.94|2596.36|2588.66|32
1646892450000|2022-03-10 06:07:30|2597.69|2589.99|2597.5|2589.8|2597.7|2590|2597.27|2589.57|33
1646892460000|2022-03-10 06:07:40|2597.49|2589.79|2597.32|2589.62|2598.04|2590.34|2597.32|2589.62|32
1646892470000|2022-03-10 06:07:50|2597.35|2589.65|2598|2590.3|2598.02|2590.32|2597.33|2589.63|28
1646892480000|2022-03-10 06:08:00|2598.01|2590.31|2598.13|2590.43|2598.13|2590.43|2597.58|2589.88|22
1646892490000|2022-03-10 06:08:10|2598.31|2590.61|2598.94|2591.24|2599.05|2591.35|2598.31|2590.61|35
1646892500000|2022-03-10 06:08:20|2598.84|2591.14|2598.58|2590.88|2599.03|2591.33|2598.57|2590.87|32
1646892510000|2022-03-10 06:08:30|2598.63|2590.93|2598.98|2591.28|2599.05|2591.35|2598.62|2590.92|31
1646892520000|2022-03-10 06:08:40|2598.87|2591.17|2598.85|2591.15|2599.15|2591.45|2598.68|2590.98|24
1646892530000|2022-03-10 06:08:50|2598.88|2591.18|2599.32|2591.62|2599.35|2591.65|2598.81|2591.11|32
1646892540000|2022-03-10 06:09:00|2599.2|2591.5|2598.99|2591.29|2599.37|2591.67|2598.95|2591.25|29
1646892550000|2022-03-10 06:09:10|2599.01|2591.31|2599.25|2591.55|2599.29|2591.59|2598.88|2591.18|32
1646892560000|2022-03-10 06:09:20|2599.17|2591.47|2598.96|2591.26|2599.28|2591.58|2598.91|2591.21|32
1646892570000|2022-03-10 06:09:30|2598.98|2591.28|2599.35|2591.65|2599.35|2591.65|2598.63|2590.93|26
1646892580000|2022-03-10 06:09:40|2599.39|2591.69|2599.09|2591.39|2599.46|2591.76|2598.53|2590.83|34
1646892590000|2022-03-10 06:09:50|2599.08|2591.38|2599.5|2591.8|2599.5|2591.8|2599.08|2591.38|27
1646892600000|2022-03-10 06:10:00|2599.38|2591.68|2598.34|2590.64|2599.39|2591.69|2598.33|2590.63|24
1646892610000|2022-03-10 06:10:10|2598.33|2590.63|2598.61|2590.91|2598.61|2590.91|2598.03|2590.33|26
1646892620000|2022-03-10 06:10:20|2598.6|2590.9|2598.31|2590.61|2598.6|2590.9|2598.2|2590.5|27
1646892630000|2022-03-10 06:10:30|2598.23|2590.53|2595.65|2587.95|2598.3|2590.6|2595.34|2587.64|33
1646892640000|2022-03-10 06:10:40|2595.6|2587.9|2595.17|2587.47|2595.72|2588.02|2595.15|2587.45|31
1646892650000|2022-03-10 06:10:50|2595.31|2587.61|2595.32|2587.62|2595.51|2587.81|2595.27|2587.57|33
1646892660000|2022-03-10 06:11:00|2595.04|2587.34|2595.05|2587.35|2595.27|2587.57|2595.01|2587.31|32
1646892670000|2022-03-10 06:11:10|2595.09|2587.39|2595.16|2587.46|2595.41|2587.71|2595.02|2587.32|29
1646892680000|2022-03-10 06:11:20|2595.15|2587.45|2595.13|2587.43|2595.36|2587.66|2594.83|2587.13|32
1646892690000|2022-03-10 06:11:30|2595.09|2587.39|2594.86|2587.16|2595.23|2587.53|2594.3|2586.6|35
1646892700000|2022-03-10 06:11:40|2594.91|2587.21|2594.65|2586.95|2594.91|2587.21|2594.36|2586.66|29
1646892710000|2022-03-10 06:11:50|2594.62|2586.92|2594.48|2586.78|2594.71|2587.01|2594.24|2586.54|27
1646892720000|2022-03-10 06:12:00|2594.45|2586.75|2595.05|2587.35|2595.17|2587.47|2594.45|2586.75|37
1646892730000|2022-03-10 06:12:10|2594.88|2587.18|2595.3|2587.6|2595.3|2587.6|2594.13|2586.43|34
1646892740000|2022-03-10 06:12:20|2595.22|2587.52|2594.67|2586.97|2595.36|2587.66|2594.67|2586.97|31
1646892750000|2022-03-10 06:12:30|2594.49|2586.79|2595.06|2587.36|2595.08|2587.38|2594.18|2586.48|36
1646892760000|2022-03-10 06:12:40|2595.05|2587.35|2594.72|2587.02|2595.05|2587.35|2594.44|2586.74|31
1646892770000|2022-03-10 06:12:50|2594.79|2587.09|2594.96|2587.26|2595.01|2587.31|2594.39|2586.69|24
1646892780000|2022-03-10 06:13:00|2594.99|2587.29|2595.49|2587.79|2595.57|2587.87|2594.81|2587.11|23
1646892790000|2022-03-10 06:13:10|2595.52|2587.82|2595.41|2587.71|2595.71|2588.01|2595.06|2587.36|34
1646892800000|2022-03-10 06:13:20|2595.42|2587.72|2594.66|2586.96|2595.45|2587.75|2594.62|2586.92|27
1646892810000|2022-03-10 06:13:30|2594.65|2586.95|2593.86|2586.16|2594.65|2586.95|2593.61|2585.91|25
1646892820000|2022-03-10 06:13:40|2593.9|2586.2|2592.85|2585.15|2593.97|2586.27|2592.38|2584.68|37
1646892830000|2022-03-10 06:13:50|2592.65|2584.95|2592.68|2584.98|2593.07|2585.37|2592.65|2584.95|29
1646892840000|2022-03-10 06:14:00|2592.6|2584.9|2592.38|2584.68|2592.71|2585.01|2592.32|2584.62|34
1646892850000|2022-03-10 06:14:10|2592.4|2584.7|2594.63|2586.93|2594.86|2587.16|2592.39|2584.69|34
1646892860000|2022-03-10 06:14:20|2594.64|2586.94|2594.32|2586.62|2594.74|2587.04|2594.18|2586.48|37
1646892870000|2022-03-10 06:14:30|2594.41|2586.71|2594.52|2586.82|2594.64|2586.94|2594.06|2586.36|31
1646892880000|2022-03-10 06:14:40|2594.51|2586.81|2594.63|2586.93|2594.9|2587.2|2594.47|2586.77|16
1646892890000|2022-03-10 06:14:50|2594.61|2586.91|2594.25|2586.55|2594.81|2587.11|2594.25|2586.55|35
1646892900000|2022-03-10 06:15:00|2594.21|2586.51|2593.82|2586.12|2594.68|2586.98|2593.82|2586.12|32
1646892910000|2022-03-10 06:15:10|2593.56|2585.86|2593.08|2585.38|2593.65|2585.95|2593.08|2585.38|35
1646892920000|2022-03-10 06:15:20|2593.09|2585.39|2593.06|2585.36|2593.26|2585.56|2592.84|2585.14|33
1646892930000|2022-03-10 06:15:30|2593.05|2585.35|2592.43|2584.73|2593.1|2585.4|2592.35|2584.65|33
1646892940000|2022-03-10 06:15:40|2592.39|2584.69|2591.49|2583.79|2592.51|2584.81|2591.41|2583.71|34
1646892950000|2022-03-10 06:15:50|2591.5|2583.8|2590.2|2582.5|2591.5|2583.8|2589.72|2582.02|33
1646892960000|2022-03-10 06:16:00|2590.21|2582.51|2590.06|2582.36|2590.54|2582.84|2589.82|2582.12|35
1646892970000|2022-03-10 06:16:10|2589.98|2582.28|2590.52|2582.82|2590.52|2582.82|2589.87|2582.17|33
1646892980000|2022-03-10 06:16:20|2590.26|2582.56|2589.73|2582.03|2590.33|2582.63|2589.71|2582.01|34
1646892990000|2022-03-10 06:16:30|2589.72|2582.02|2589.36|2581.66|2589.87|2582.17|2589.33|2581.63|35
1646893000000|2022-03-10 06:16:40|2589.57|2581.87|2589.48|2581.78|2589.65|2581.95|2589.18|2581.48|26
1646893010000|2022-03-10 06:16:50|2589.13|2581.43|2589.33|2581.63|2589.84|2582.14|2589.13|2581.43|28
1646893020000|2022-03-10 06:17:00|2589.41|2581.71|2589.54|2581.84|2589.58|2581.88|2589.29|2581.59|35
1646893030000|2022-03-10 06:17:10|2589.53|2581.83|2588.9|2581.2|2589.53|2581.83|2588.66|2580.96|31
1646893040000|2022-03-10 06:17:20|2588.85|2581.15|2588.2|2580.5|2589|2581.3|2588.2|2580.5|31
1646893050000|2022-03-10 06:17:30|2588.24|2580.54|2587.89|2580.19|2588.24|2580.54|2587.66|2579.96|33
1646893060000|2022-03-10 06:17:40|2587.87|2580.17|2588.68|2580.98|2588.84|2581.14|2587.69|2579.99|33
1646893070000|2022-03-10 06:17:50|2588.69|2580.99|2588.11|2580.41|2588.69|2580.99|2587.78|2580.08|31
1646893080000|2022-03-10 06:18:00|2588.12|2580.42|2590.86|2583.16|2590.86|2583.16|2588.07|2580.37|30
1646893090000|2022-03-10 06:18:10|2590.8|2583.1|2589.06|2581.36|2590.8|2583.1|2588.87|2581.17|37
1646893100000|2022-03-10 06:18:20|2589.14|2581.44|2588.67|2580.97|2589.15|2581.45|2588.2|2580.5|36
1646893110000|2022-03-10 06:18:30|2588.71|2581.01|2589.48|2581.78|2589.6|2581.9|2588.43|2580.73|35
1646893120000|2022-03-10 06:18:40|2589.46|2581.76|2588.83|2581.13|2589.46|2581.76|2588.8|2581.1|35
1646893130000|2022-03-10 06:18:50|2588.79|2581.09|2589.2|2581.5|2589.2|2581.5|2588.33|2580.63|28
1646893140000|2022-03-10 06:19:00|2589.17|2581.47|2588.99|2581.29|2589.26|2581.56|2588.87|2581.17|37
1646893150000|2022-03-10 06:19:10|2589.02|2581.32|2589.2|2581.5|2589.26|2581.56|2589.02|2581.32|30
1646893160000|2022-03-10 06:19:20|2589.19|2581.49|2588.93|2581.23|2589.19|2581.49|2588.72|2581.02|30
1646893170000|2022-03-10 06:19:30|2588.95|2581.25|2589.46|2581.76|2589.46|2581.76|2588.59|2580.89|37
1646893180000|2022-03-10 06:19:40|2589.23|2581.53|2590.7|2583|2591.75|2584.05|2589.11|2581.41|37
1646893190000|2022-03-10 06:19:50|2591|2583.3|2590.87|2583.17|2591.25|2583.55|2590.54|2582.84|28
1646893200000|2022-03-10 06:20:00|2590.82|2583.12|2590.17|2582.47|2591.06|2583.36|2590.15|2582.45|34
1646893210000|2022-03-10 06:20:10|2590.18|2582.48|2589.38|2581.68|2590.23|2582.53|2589.37|2581.67|30
1646893220000|2022-03-10 06:20:20|2589.4|2581.7|2589.51|2581.81|2589.67|2581.97|2589.05|2581.35|22
1646893230000|2022-03-10 06:20:30|2589.34|2581.64|2588.86|2581.16|2589.34|2581.64|2588.65|2580.95|28
1646893240000|2022-03-10 06:20:40|2588.97|2581.27|2588.82|2581.12|2589.09|2581.39|2588.65|2580.95|29
1646893250000|2022-03-10 06:20:50|2588.83|2581.13|2588.28|2580.58|2588.83|2581.13|2588.27|2580.57|24
1646893260000|2022-03-10 06:21:00|2588.27|2580.57|2586.96|2579.26|2588.53|2580.83|2586.96|2579.26|27
1646893270000|2022-03-10 06:21:10|2587.03|2579.33|2585.65|2577.95|2587.49|2579.79|2585.61|2577.91|38
1646893280000|2022-03-10 06:21:20|2585.48|2577.78|2586|2578.3|2586.23|2578.53|2585.35|2577.65|34
1646893290000|2022-03-10 06:21:30|2585.99|2578.29|2585.62|2577.92|2585.99|2578.29|2585.62|2577.92|25
1646893300000|2022-03-10 06:21:40|2585.61|2577.91|2585.87|2578.17|2585.88|2578.18|2585.28|2577.58|28
1646893310000|2022-03-10 06:21:50|2585.86|2578.16|2585.86|2578.16|2585.99|2578.29|2585.85|2578.15|23
1646893320000|2022-03-10 06:22:00|2585.91|2578.21|2585.59|2577.89|2586|2578.3|2585.45|2577.75|28
1646893330000|2022-03-10 06:22:10|2585.55|2577.85|2585.6|2577.9|2586.03|2578.33|2585.49|2577.79|32
1646893340000|2022-03-10 06:22:20|2585.59|2577.89|2585.15|2577.45|2585.59|2577.89|2585.15|2577.45|30
1646893350000|2022-03-10 06:22:30|2585.17|2577.47|2586.4|2578.7|2586.4|2578.7|2584.92|2577.22|33
1646893360000|2022-03-10 06:22:40|2586.42|2578.72|2585.65|2577.95|2586.65|2578.95|2585.44|2577.74|34
1646893370000|2022-03-10 06:22:50|2585.44|2577.74|2585.47|2577.77|2585.55|2577.85|2585.17|2577.47|26
1646893380000|2022-03-10 06:23:00|2585.46|2577.76|2585.45|2577.75|2585.54|2577.84|2584.73|2577.03|35
1646893390000|2022-03-10 06:23:10|2585.36|2577.66|2585.3|2577.6|2585.4|2577.7|2584.99|2577.29|24
1646893400000|2022-03-10 06:23:20|2585.35|2577.65|2585.45|2577.75|2585.59|2577.89|2585.1|2577.4|31
1646893410000|2022-03-10 06:23:30|2585.34|2577.64|2585.21|2577.51|2585.67|2577.97|2585.21|2577.51|30
1646893420000|2022-03-10 06:23:40|2585.23|2577.53|2584.87|2577.17|2585.53|2577.83|2584.84|2577.14|29
1646893430000|2022-03-10 06:23:50|2584.99|2577.29|2584.56|2576.86|2585.51|2577.81|2584.43|2576.73|32
1646893440000|2022-03-10 06:24:00|2584.4|2576.7|2585.11|2577.41|2585.18|2577.48|2583.95|2576.25|30
1646893450000|2022-03-10 06:24:10|2585.17|2577.47|2585.06|2577.36|2585.48|2577.78|2584.69|2576.99|27
1646893460000|2022-03-10 06:24:20|2585.08|2577.38|2585.04|2577.34|2585.08|2577.38|2584.24|2576.54|31
1646893470000|2022-03-10 06:24:30|2585.08|2577.38|2583.43|2575.73|2585.49|2577.79|2583.43|2575.73|21
1646893480000|2022-03-10 06:24:40|2583.38|2575.68|2582.84|2575.14|2583.97|2576.27|2582.83|2575.13|9
1646893490000|2022-03-10 06:24:50|2582.83|2575.13|2583.11|2575.41|2583.11|2575.41|2582.36|2574.66|30
1646893500000|2022-03-10 06:25:00|2583.14|2575.44|2582.89|2575.19|2583.14|2575.44|2582.76|2575.06|22
1646893510000|2022-03-10 06:25:10|2583.1|2575.4|2584.18|2576.48|2584.18|2576.48|2583.1|2575.4|33
1646893520000|2022-03-10 06:25:20|2584.31|2576.61|2584.34|2576.64|2584.48|2576.78|2584.25|2576.55|23
1646893530000|2022-03-10 06:25:30|2584.4|2576.7|2583.69|2575.99|2584.4|2576.7|2583.61|2575.91|31
1646893540000|2022-03-10 06:25:40|2583.86|2576.16|2583.5|2575.8|2583.96|2576.26|2583.5|2575.8|32
1646893550000|2022-03-10 06:25:50|2583.52|2575.82|2583.27|2575.57|2583.6|2575.9|2583.13|2575.43|30
1646893560000|2022-03-10 06:26:00|2583.39|2575.69|2583.37|2575.67|2583.48|2575.78|2583.23|2575.53|33
1646893570000|2022-03-10 06:26:10|2583.38|2575.68|2583.21|2575.51|2583.45|2575.75|2583.15|2575.45|34
1646893580000|2022-03-10 06:26:20|2583.17|2575.47|2584|2576.3|2584.41|2576.71|2583.17|2575.47|27
1646893590000|2022-03-10 06:26:30|2584.15|2576.45|2583.21|2575.51|2584.2|2576.5|2583.2|2575.5|37
1646893600000|2022-03-10 06:26:40|2583.2|2575.5|2583.23|2575.53|2583.94|2576.24|2583.18|2575.48|32
1646893610000|2022-03-10 06:26:50|2583.13|2575.43|2583.28|2575.58|2583.59|2575.89|2583.13|2575.43|31
1646893620000|2022-03-10 06:27:00|2583.43|2575.73|2582.57|2574.87|2583.43|2575.73|2582.52|2574.82|30
1646893630000|2022-03-10 06:27:10|2582.59|2574.89|2581.78|2574.08|2583.13|2575.43|2581.69|2573.99|29
1646893640000|2022-03-10 06:27:20|2581.76|2574.06|2580.68|2572.98|2581.76|2574.06|2580.63|2572.93|31
1646893650000|2022-03-10 06:27:30|2580.66|2572.96|2580.29|2572.59|2580.86|2573.16|2579.82|2572.12|32
1646893660000|2022-03-10 06:27:40|2580.11|2572.41|2579.99|2572.29|2580.76|2573.06|2579.13|2571.43|35
1646893670000|2022-03-10 06:27:50|2579.96|2572.26|2578.55|2570.85|2580.37|2572.67|2578.55|2570.85|35
1646893680000|2022-03-10 06:28:00|2578.54|2570.84|2580.13|2572.43|2580.76|2573.06|2578.48|2570.78|35
1646893690000|2022-03-10 06:28:10|2580.08|2572.38|2581.35|2573.65|2581.35|2573.65|2579.47|2571.77|39
1646893700000|2022-03-10 06:28:20|2581.28|2573.58|2582.89|2575.19|2582.89|2575.19|2581.19|2573.49|38
1646893710000|2022-03-10 06:28:30|2582.82|2575.12|2583.32|2575.62|2583.41|2575.71|2582.57|2574.87|35
1646893720000|2022-03-10 06:28:40|2583.25|2575.55|2585.27|2577.57|2585.27|2577.57|2582.91|2575.21|33
1646893730000|2022-03-10 06:28:50|2585.36|2577.66|2584.92|2577.22|2585.73|2578.03|2584.92|2577.22|36
1646893740000|2022-03-10 06:29:00|2584.95|2577.25|2583.14|2575.44|2584.95|2577.25|2582.93|2575.23|36
1646893750000|2022-03-10 06:29:10|2583.21|2575.51|2583.28|2575.58|2583.69|2575.99|2582.88|2575.18|37
1646893760000|2022-03-10 06:29:20|2583.27|2575.57|2585.27|2577.57|2585.27|2577.57|2583.24|2575.54|38
1646893770000|2022-03-10 06:29:30|2585.28|2577.58|2584.98|2577.28|2585.3|2577.6|2584.28|2576.58|33
1646893780000|2022-03-10 06:29:40|2585.02|2577.32|2584.97|2577.27|2585.67|2577.97|2584.97|2577.27|36
1646893790000|2022-03-10 06:29:50|2584.99|2577.29|2585.43|2577.73|2585.62|2577.92|2584.87|2577.17|33
1646893800000|2022-03-10 06:30:00|2585.44|2577.74|2587.88|2580.18|2587.88|2580.18|2585.35|2577.65|39
1646893810000|2022-03-10 06:30:10|2587.8|2580.1|2588.12|2580.42|2588.26|2580.56|2587.38|2579.68|37
1646893820000|2022-03-10 06:30:20|2588.14|2580.44|2589.04|2581.34|2589.04|2581.34|2588.14|2580.44|38
1646893830000|2022-03-10 06:30:30|2589.09|2581.39|2588.29|2580.59|2589.53|2581.83|2588.29|2580.59|28
1646893840000|2022-03-10 06:30:40|2588.46|2580.76|2588.02|2580.32|2588.46|2580.76|2587.99|2580.29|39
1646893850000|2022-03-10 06:30:50|2588.03|2580.33|2587.24|2579.54|2588.16|2580.46|2587.24|2579.54|21
1646893860000|2022-03-10 06:31:00|2587.11|2579.41|2589.19|2581.49|2589.19|2581.49|2586.87|2579.17|34
1646893870000|2022-03-10 06:31:10|2589.18|2581.48|2590.85|2583.15|2590.85|2583.15|2589.18|2581.48|34
1646893880000|2022-03-10 06:31:20|2590.87|2583.17|2589.24|2581.54|2590.98|2583.28|2589.13|2581.43|27
1646893890000|2022-03-10 06:31:30|2589.31|2581.61|2588.82|2581.12|2589.54|2581.84|2588.8|2581.1|36
1646893900000|2022-03-10 06:31:40|2588.78|2581.08|2588.45|2580.75|2589.24|2581.54|2588.29|2580.59|29
1646893910000|2022-03-10 06:31:50|2588.46|2580.76|2590.35|2582.65|2590.35|2582.65|2588.31|2580.61|27
1646893920000|2022-03-10 06:32:00|2590.38|2582.68|2589.92|2582.22|2590.42|2582.72|2589.8|2582.1|35
1646893930000|2022-03-10 06:32:10|2589.83|2582.13|2589.42|2581.72|2590.14|2582.44|2589.06|2581.36|35
1646893940000|2022-03-10 06:32:20|2589.27|2581.57|2590.37|2582.67|2590.37|2582.67|2589.09|2581.39|29
1646893950000|2022-03-10 06:32:30|2590.34|2582.64|2590.59|2582.89|2590.59|2582.89|2589.6|2581.9|35
1646893960000|2022-03-10 06:32:40|2590.58|2582.88|2588.29|2580.59|2590.59|2582.89|2588.29|2580.59|36
1646893970000|2022-03-10 06:32:50|2588.24|2580.54|2589.91|2582.21|2589.91|2582.21|2588.17|2580.47|34
1646893980000|2022-03-10 06:33:00|2589.89|2582.19|2590.39|2582.69|2591.41|2583.71|2589.85|2582.15|35
1646893990000|2022-03-10 06:33:10|2590.44|2582.74|2590.97|2583.27|2590.99|2583.29|2590.26|2582.56|30
1646894000000|2022-03-10 06:33:20|2591|2583.3|2590.82|2583.12|2591.25|2583.55|2590.53|2582.83|35
1646894010000|2022-03-10 06:33:30|2590.9|2583.2|2590.38|2582.68|2591.36|2583.66|2590.38|2582.68|34
1646894020000|2022-03-10 06:33:40|2590.36|2582.66|2590.55|2582.85|2590.59|2582.89|2589.93|2582.23|24
1646894030000|2022-03-10 06:33:50|2590.57|2582.87|2591.14|2583.44|2591.37|2583.67|2590.42|2582.72|22
1646894040000|2022-03-10 06:34:00|2591.15|2583.45|2590.67|2582.97|2591.18|2583.48|2590.67|2582.97|27
1646894050000|2022-03-10 06:34:10|2590.93|2583.23|2591.26|2583.56|2591.65|2583.95|2590.78|2583.08|28
1646894060000|2022-03-10 06:34:20|2591.25|2583.55|2591.93|2584.23|2592.03|2584.33|2591.18|2583.48|29
1646894070000|2022-03-10 06:34:30|2591.94|2584.24|2591.55|2583.85|2592.37|2584.67|2591.25|2583.55|32
1646894080000|2022-03-10 06:34:40|2591.58|2583.88|2591.72|2584.02|2592.29|2584.59|2591.18|2583.48|36
1646894090000|2022-03-10 06:34:50|2591.73|2584.03|2591.94|2584.24|2591.98|2584.28|2591.61|2583.91|27
1646894100000|2022-03-10 06:35:00|2591.67|2583.97|2591.77|2584.07|2592.07|2584.37|2591.44|2583.74|30
1646894110000|2022-03-10 06:35:10|2591.85|2584.15|2593.6|2585.9|2593.68|2585.98|2591.77|2584.07|27
1646894120000|2022-03-10 06:35:20|2593.62|2585.92|2593.65|2585.95|2593.83|2586.13|2593.23|2585.53|34
1646894130000|2022-03-10 06:35:30|2593.51|2585.81|2594.2|2586.5|2594.2|2586.5|2593.44|2585.74|36
1646894140000|2022-03-10 06:35:40|2594.21|2586.51|2594.82|2587.12|2594.82|2587.12|2593.95|2586.25|31
1646894150000|2022-03-10 06:35:50|2594.93|2587.23|2596.68|2588.98|2596.72|2589.02|2594.93|2587.23|31
1646894160000|2022-03-10 06:36:00|2596.63|2588.93|2597.6|2589.9|2598.07|2590.37|2596.63|2588.93|27
1646894170000|2022-03-10 06:36:10|2597.69|2589.99|2597.7|2590|2598.13|2590.43|2597.17|2589.47|35
1646894180000|2022-03-10 06:36:20|2597.48|2589.78|2597.51|2589.81|2597.61|2589.91|2597.21|2589.51|37
1646894190000|2022-03-10 06:36:30|2597.53|2589.83|2598.75|2591.05|2598.75|2591.05|2597.45|2589.75|31
1646894200000|2022-03-10 06:36:40|2598.79|2591.09|2597.34|2589.64|2598.81|2591.11|2597.34|2589.64|35
1646894210000|2022-03-10 06:36:50|2597.94|2590.24|2598.13|2590.43|2598.7|2591|2597.91|2590.21|34
1646894220000|2022-03-10 06:37:00|2597.92|2590.22|2599.25|2591.55|2599.8|2592.1|2597.91|2590.21|39
1646894230000|2022-03-10 06:37:10|2599.02|2591.32|2599.27|2591.57|2599.46|2591.76|2598.97|2591.27|34
1646894240000|2022-03-10 06:37:20|2599.03|2591.33|2599.34|2591.64|2599.49|2591.79|2598.79|2591.09|26
1646894250000|2022-03-10 06:37:30|2599.37|2591.67|2599.78|2592.08|2599.96|2592.26|2599.37|2591.67|28
1646894260000|2022-03-10 06:37:40|2599.83|2592.13|2599.86|2592.16|2600.02|2592.32|2599.73|2592.03|34
1646894270000|2022-03-10 06:37:50|2599.87|2592.17|2599.84|2592.14|2600.04|2592.34|2599.56|2591.86|32
1646894280000|2022-03-10 06:38:00|2599.81|2592.11|2599.67|2591.97|2599.81|2592.11|2599.66|2591.96|15
1646894290000|2022-03-10 06:38:10|2599.42|2591.72|2599.25|2591.55|2599.55|2591.85|2599.06|2591.36|29
1646894300000|2022-03-10 06:38:20|2599.23|2591.53|2599.33|2591.63|2599.43|2591.73|2598.87|2591.17|30
1646894310000|2022-03-10 06:38:30|2599.23|2591.53|2599.99|2592.29|2599.99|2592.29|2599.22|2591.52|35
1646894320000|2022-03-10 06:38:40|2600.02|2592.32|2600.02|2592.32|2600.85|2593.15|2600.02|2592.32|31
1646894330000|2022-03-10 06:38:50|2600.2|2592.5|2600.94|2593.24|2600.94|2593.24|2600.12|2592.42|34
1646894340000|2022-03-10 06:39:00|2600.69|2592.99|2600.94|2593.24|2601.16|2593.46|2600.1|2592.4|20
1646894350000|2022-03-10 06:39:10|2600.7|2593|2600.66|2592.96|2600.86|2593.16|2600.45|2592.75|27
1646894360000|2022-03-10 06:39:20|2600.8|2593.1|2600.46|2592.76|2600.8|2593.1|2600.25|2592.55|32
1646894370000|2022-03-10 06:39:30|2600.45|2592.75|2600.73|2593.03|2600.88|2593.18|2600.45|2592.75|29
1646894380000|2022-03-10 06:39:40|2600.72|2593.02|2600.2|2592.5|2600.72|2593.02|2600.04|2592.34|29
1646894390000|2022-03-10 06:39:50|2600.12|2592.42|2600.03|2592.33|2600.12|2592.42|2599.98|2592.28|17
1646894400000|2022-03-10 06:40:00|2600.02|2592.32|2598.56|2590.86|2600.04|2592.34|2598.46|2590.76|23
1646894410000|2022-03-10 06:40:10|2598.55|2590.85|2598.55|2590.85|2598.55|2590.85|2598.09|2590.39|26
1646894420000|2022-03-10 06:40:20|2598.59|2590.89|2599.29|2591.59|2599.56|2591.86|2598.59|2590.89|31
1646894430000|2022-03-10 06:40:30|2599.28|2591.58|2597.56|2589.86|2599.28|2591.58|2597.17|2589.47|37
1646894440000|2022-03-10 06:40:40|2597.36|2589.66|2597.77|2590.07|2597.9|2590.2|2597.07|2589.37|32
1646894450000|2022-03-10 06:40:50|2597.39|2589.69|2597.6|2589.9|2597.77|2590.07|2597.17|2589.47|18
1646894460000|2022-03-10 06:41:00|2597.22|2589.52|2597.96|2590.26|2598.13|2590.43|2597.22|2589.52|34
1646894470000|2022-03-10 06:41:10|2597.86|2590.16|2597.32|2589.62|2598.86|2591.16|2597.18|2589.48|28
1646894480000|2022-03-10 06:41:20|2596.83|2589.13|2594.28|2586.58|2597.35|2589.65|2594.28|2586.58|36
1646894490000|2022-03-10 06:41:30|2594.42|2586.72|2594.6|2586.9|2594.91|2587.21|2594.42|2586.72|29
1646894500000|2022-03-10 06:41:40|2594.65|2586.95|2596.1|2588.4|2596.14|2588.44|2594|2586.3|32
1646894510000|2022-03-10 06:41:50|2596.17|2588.47|2598.74|2591.04|2598.74|2591.04|2596.16|2588.46|34
1646894520000|2022-03-10 06:42:00|2598.81|2591.11|2598.55|2590.85|2599.37|2591.67|2598.1|2590.4|39
1646894530000|2022-03-10 06:42:10|2598.6|2590.9|2596.75|2589.05|2599.33|2591.63|2596.75|2589.05|36
1646894540000|2022-03-10 06:42:20|2596.74|2589.04|2594.34|2586.64|2596.85|2589.15|2594.34|2586.64|35
1646894550000|2022-03-10 06:42:30|2594.33|2586.63|2594.3|2586.6|2594.84|2587.14|2593.94|2586.24|38
1646894560000|2022-03-10 06:42:40|2594.29|2586.59|2594.29|2586.59|2594.69|2586.99|2594.1|2586.4|26
1646894570000|2022-03-10 06:42:50|2594.33|2586.63|2595.67|2587.97|2595.67|2587.97|2594.27|2586.57|35
1646894580000|2022-03-10 06:43:00|2595.65|2587.95|2595.68|2587.98|2595.9|2588.2|2595.21|2587.51|38
1646894590000|2022-03-10 06:43:10|2595.72|2588.02|2593.49|2585.79|2595.91|2588.21|2593.49|2585.79|20
1646894600000|2022-03-10 06:43:20|2593.31|2585.61|2593.51|2585.81|2593.74|2586.04|2592.92|2585.22|36
1646894610000|2022-03-10 06:43:30|2593.52|2585.82|2595.2|2587.5|2595.2|2587.5|2593.52|2585.82|35
1646894620000|2022-03-10 06:43:40|2595.1|2587.4|2595.74|2588.04|2595.92|2588.22|2595.1|2587.4|26
1646894630000|2022-03-10 06:43:50|2595.72|2588.02|2595.71|2588.01|2595.95|2588.25|2595.38|2587.68|29
1646894640000|2022-03-10 06:44:00|2595.82|2588.12|2596.42|2588.72|2596.42|2588.72|2594.56|2586.86|31
1646894650000|2022-03-10 06:44:10|2596.48|2588.78|2596.65|2588.95|2596.93|2589.23|2596.48|2588.78|35
1646894660000|2022-03-10 06:44:20|2596.63|2588.93|2596.81|2589.11|2597.39|2589.69|2596.63|2588.93|29
1646894670000|2022-03-10 06:44:30|2596.84|2589.14|2597.03|2589.33|2597.37|2589.67|2596.84|2589.14|29
1646894680000|2022-03-10 06:44:40|2597.01|2589.31|2596.76|2589.06|2597.37|2589.67|2596.75|2589.05|27
1646894690000|2022-03-10 06:44:50|2596.73|2589.03|2596.25|2588.55|2597.04|2589.34|2595.61|2587.91|38
1646894700000|2022-03-10 06:45:00|2596.23|2588.53|2596.83|2589.13|2597.01|2589.31|2596.23|2588.53|29
1646894710000|2022-03-10 06:45:10|2596.85|2589.15|2595.04|2587.34|2596.85|2589.15|2595.04|2587.34|30
1646894720000|2022-03-10 06:45:20|2595.02|2587.32|2594.98|2587.28|2595.2|2587.5|2594.76|2587.06|33
1646894730000|2022-03-10 06:45:30|2595.03|2587.33|2596.4|2588.7|2597.42|2589.72|2594.71|2587.01|38
1646894740000|2022-03-10 06:45:40|2596.48|2588.78|2596.14|2588.44|2596.98|2589.28|2595.87|2588.17|36
1646894750000|2022-03-10 06:45:50|2596.18|2588.48|2595.25|2587.55|2596.18|2588.48|2594.46|2586.76|36
1646894760000|2022-03-10 06:46:00|2595.24|2587.54|2595.18|2587.48|2595.47|2587.77|2595.06|2587.36|34
1646894770000|2022-03-10 06:46:10|2595.32|2587.62|2595.16|2587.46|2595.68|2587.98|2595.16|2587.46|33
1646894780000|2022-03-10 06:46:20|2595.14|2587.44|2594.37|2586.67|2595.18|2587.48|2594.37|2586.67|34
1646894790000|2022-03-10 06:46:30|2594.87|2587.17|2594.62|2586.92|2595.68|2587.98|2594.52|2586.82|30
1646894800000|2022-03-10 06:46:40|2594.86|2587.16|2594.82|2587.12|2595.03|2587.33|2594.5|2586.8|29
1646894810000|2022-03-10 06:46:50|2594.86|2587.16|2594.74|2587.04|2595.04|2587.34|2594.45|2586.75|26
1646894820000|2022-03-10 06:47:00|2594.5|2586.8|2594.49|2586.79|2595.02|2587.32|2594.49|2586.79|28
1646894830000|2022-03-10 06:47:10|2594.23|2586.53|2593.56|2585.86|2594.23|2586.53|2593.18|2585.48|31
1646894840000|2022-03-10 06:47:20|2593.7|2586|2594.64|2586.94|2594.96|2587.26|2593.33|2585.63|36
1646894850000|2022-03-10 06:47:30|2594.48|2586.78|2593.67|2585.97|2594.83|2587.13|2593.66|2585.96|36
1646894860000|2022-03-10 06:47:40|2593.73|2586.03|2593.74|2586.04|2594.42|2586.72|2593.48|2585.78|38
1646894870000|2022-03-10 06:47:50|2593.85|2586.15|2594.75|2587.05|2594.77|2587.07|2593.83|2586.13|28
1646894880000|2022-03-10 06:48:00|2594.74|2587.04|2593.75|2586.05|2594.74|2587.04|2593.56|2585.86|28
1646894890000|2022-03-10 06:48:10|2593.57|2585.87|2593.99|2586.29|2594.08|2586.38|2593.57|2585.87|20
1646894900000|2022-03-10 06:48:20|2593.96|2586.26|2593.91|2586.21|2594|2586.3|2593.79|2586.09|19
1646894910000|2022-03-10 06:48:30|2593.89|2586.19|2592.99|2585.29|2594.06|2586.36|2592.99|2585.29|29
1646894920000|2022-03-10 06:48:40|2593|2585.3|2593.1|2585.4|2593.22|2585.52|2591.84|2584.14|30
1646894930000|2022-03-10 06:48:50|2593.11|2585.41|2593.09|2585.39|2593.5|2585.8|2592.67|2584.97|38
1646894940000|2022-03-10 06:49:00|2593.13|2585.43|2591.92|2584.22|2593.41|2585.71|2591.84|2584.14|31
1646894950000|2022-03-10 06:49:10|2592.1|2584.4|2591.45|2583.75|2592.42|2584.72|2591.4|2583.7|31
1646894960000|2022-03-10 06:49:20|2591.48|2583.78|2590.88|2583.18|2592.35|2584.65|2590.88|2583.18|37
1646894970000|2022-03-10 06:49:30|2590.7|2583|2590.6|2582.9|2591.01|2583.31|2590.47|2582.77|39
1646894980000|2022-03-10 06:49:40|2590.44|2582.74|2590.37|2582.67|2590.63|2582.93|2590.12|2582.42|27
1646894990000|2022-03-10 06:49:50|2590.44|2582.74|2590.6|2582.9|2590.78|2583.08|2590.2|2582.5|27
1646895000000|2022-03-10 06:50:00|2590.39|2582.69|2590.9|2583.2|2591.06|2583.36|2590.39|2582.69|27
1646895010000|2022-03-10 06:50:10|2590.77|2583.07|2591.33|2583.63|2591.33|2583.63|2590.6|2582.9|27
1646895020000|2022-03-10 06:50:20|2591.26|2583.56|2591.39|2583.69|2591.48|2583.78|2590.92|2583.22|35
1646895030000|2022-03-10 06:50:30|2591.23|2583.53|2591.55|2583.85|2591.65|2583.95|2591.05|2583.35|33
1646895040000|2022-03-10 06:50:40|2591.57|2583.87|2591.96|2584.26|2591.96|2584.26|2591.13|2583.43|27
1646895050000|2022-03-10 06:50:50|2591.97|2584.27|2591.59|2583.89|2591.99|2584.29|2591.59|2583.89|21
1646895060000|2022-03-10 06:51:00|2591.76|2584.06|2592.03|2584.33|2592.09|2584.39|2591.69|2583.99|36
1646895070000|2022-03-10 06:51:10|2592.05|2584.35|2593.16|2585.46|2593.37|2585.67|2592.05|2584.35|34
1646895080000|2022-03-10 06:51:20|2593.15|2585.45|2593.12|2585.42|2593.18|2585.48|2593.08|2585.38|17
1646895090000|2022-03-10 06:51:30|2593.13|2585.43|2593.34|2585.64|2593.51|2585.81|2593.13|2585.43|31
1646895100000|2022-03-10 06:51:40|2593.36|2585.66|2593.53|2585.83|2593.63|2585.93|2593.19|2585.49|31
1646895110000|2022-03-10 06:51:50|2593.54|2585.84|2592.54|2584.84|2593.63|2585.93|2592.54|2584.84|36
1646895120000|2022-03-10 06:52:00|2592.5|2584.8|2593.02|2585.32|2593.32|2585.62|2592.29|2584.59|35
1646895130000|2022-03-10 06:52:10|2593.04|2585.34|2593.05|2585.35|2593.51|2585.81|2592.91|2585.21|34
1646895140000|2022-03-10 06:52:20|2593.01|2585.31|2593.83|2586.13|2593.83|2586.13|2592.97|2585.27|38
1646895150000|2022-03-10 06:52:30|2593.84|2586.14|2593.67|2585.97|2594.25|2586.55|2593.49|2585.79|35
1646895160000|2022-03-10 06:52:40|2593.66|2585.96|2594.3|2586.6|2594.3|2586.6|2593.66|2585.96|11
1646895170000|2022-03-10 06:52:50|2594.32|2586.62|2594.81|2587.11|2594.81|2587.11|2594.15|2586.45|18
1646895180000|2022-03-10 06:53:00|2594.78|2587.08|2594.69|2586.99|2594.78|2587.08|2594.42|2586.72|28
1646895190000|2022-03-10 06:53:10|2594.7|2587|2594.2|2586.5|2594.75|2587.05|2594.1|2586.4|34
1646895200000|2022-03-10 06:53:20|2594.22|2586.52|2594.53|2586.83|2594.54|2586.84|2594.17|2586.47|27
1646895210000|2022-03-10 06:53:30|2594.32|2586.62|2594.95|2587.25|2595.02|2587.32|2594.32|2586.62|24
1646895220000|2022-03-10 06:53:40|2594.92|2587.22|2593.73|2586.03|2594.92|2587.22|2593.58|2585.88|33
1646895230000|2022-03-10 06:53:50|2593.83|2586.13|2593.79|2586.09|2593.89|2586.19|2593.48|2585.78|36
1646895240000|2022-03-10 06:54:00|2593.81|2586.11|2593.73|2586.03|2593.95|2586.25|2593.59|2585.89|33
1646895250000|2022-03-10 06:54:10|2593.74|2586.04|2590.8|2583.1|2593.82|2586.12|2590.8|2583.1|34
1646895260000|2022-03-10 06:54:20|2590.87|2583.17|2592.07|2584.37|2592.08|2584.38|2590.68|2582.98|29
1646895270000|2022-03-10 06:54:30|2592.09|2584.39|2593.49|2585.79|2593.49|2585.79|2592|2584.3|30
1646895280000|2022-03-10 06:54:40|2593.36|2585.66|2595.6|2587.9|2595.6|2587.9|2593.36|2585.66|29
1646895290000|2022-03-10 06:54:50|2595.81|2588.11|2595.48|2587.78|2596.13|2588.43|2595.47|2587.77|27
1646895300000|2022-03-10 06:55:00|2595.47|2587.77|2595.19|2587.49|2595.53|2587.83|2595.19|2587.49|24
1646895310000|2022-03-10 06:55:10|2594.8|2587.1|2593.69|2585.99|2594.99|2587.29|2593.54|2585.84|36
1646895320000|2022-03-10 06:55:20|2593.87|2586.17|2595.08|2587.38|2595.35|2587.65|2593.84|2586.14|33
1646895330000|2022-03-10 06:55:30|2595.09|2587.39|2595.32|2587.62|2595.55|2587.85|2595|2587.3|36
1646895340000|2022-03-10 06:55:40|2595.52|2587.82|2595.32|2587.62|2595.52|2587.82|2594.97|2587.27|29
1646895350000|2022-03-10 06:55:50|2595.53|2587.83|2594.59|2586.89|2595.7|2588|2594.52|2586.82|32
1646895360000|2022-03-10 06:56:00|2594.6|2586.9|2595.23|2587.53|2595.52|2587.82|2594.56|2586.86|36
1646895370000|2022-03-10 06:56:10|2595.34|2587.64|2595.24|2587.54|2595.38|2587.68|2595.12|2587.42|35
1646895380000|2022-03-10 06:56:20|2595.22|2587.52|2595.41|2587.71|2595.46|2587.76|2595.13|2587.43|21
1646895390000|2022-03-10 06:56:30|2595.25|2587.55|2595.63|2587.93|2595.7|2588|2595.17|2587.47|31
1646895400000|2022-03-10 06:56:40|2595.61|2587.91|2595.55|2587.85|2595.61|2587.91|2594.9|2587.2|31
1646895410000|2022-03-10 06:56:50|2595.38|2587.68|2595.08|2587.38|2595.38|2587.68|2595.06|2587.36|23
1646895420000|2022-03-10 06:57:00|2595.11|2587.41|2595.6|2587.9|2595.76|2588.06|2595.11|2587.41|27
1646895430000|2022-03-10 06:57:10|2595.59|2587.89|2595.27|2587.57|2595.63|2587.93|2595.27|2587.57|15
1646895440000|2022-03-10 06:57:20|2595.37|2587.67|2596.63|2588.93|2596.76|2589.06|2595.34|2587.64|34
1646895450000|2022-03-10 06:57:30|2596.65|2588.95|2596.66|2588.96|2596.99|2589.29|2596.34|2588.64|31
1646895460000|2022-03-10 06:57:40|2596.65|2588.95|2596.95|2589.25|2596.97|2589.27|2596.25|2588.55|29
1646895470000|2022-03-10 06:57:50|2596.98|2589.28|2597.9|2590.2|2598.03|2590.33|2596.89|2589.19|27
1646895480000|2022-03-10 06:58:00|2597.47|2589.77|2598.14|2590.44|2598.36|2590.66|2597.17|2589.47|39
1646895490000|2022-03-10 06:58:10|2598.18|2590.48|2599.24|2591.54|2599.61|2591.91|2598.04|2590.34|33
1646895500000|2022-03-10 06:58:20|2599.33|2591.63|2599.44|2591.74|2600.04|2592.34|2599.29|2591.59|36
1646895510000|2022-03-10 06:58:30|2599.32|2591.62|2599.7|2592|2599.74|2592.04|2598.47|2590.77|34
1646895520000|2022-03-10 06:58:40|2599.76|2592.06|2600.11|2592.41|2600.11|2592.41|2599.12|2591.42|25
1646895530000|2022-03-10 06:58:50|2600.31|2592.61|2601.41|2593.71|2601.41|2593.71|2599.62|2591.92|39
1646895540000|2022-03-10 06:59:00|2601.34|2593.64|2601.65|2593.95|2602.18|2594.48|2601|2593.3|37
1646895550000|2022-03-10 06:59:10|2601.79|2594.09|2601.12|2593.42|2601.83|2594.13|2600.83|2593.13|35
1646895560000|2022-03-10 06:59:20|2601.15|2593.45|2600|2592.3|2601.15|2593.45|2599.99|2592.29|30
1646895570000|2022-03-10 06:59:30|2600.26|2592.56|2600.37|2592.67|2600.45|2592.75|2600.04|2592.34|31
1646895580000|2022-03-10 06:59:40|2600.35|2592.65|2600.09|2592.39|2600.39|2592.69|2600.02|2592.32|26
1646895590000|2022-03-10 06:59:50|2600.11|2592.41|2599.29|2591.59|2600.14|2592.44|2599.26|2591.56|30
1646895600000|2022-03-10 07:00:00|2599.28|2591.58|2598.4|2590.7|2599.28|2591.58|2598.32|2590.62|31
1646895610000|2022-03-10 07:00:10|2598.35|2590.65|2598.35|2590.65|2598.43|2590.73|2598.18|2590.48|19
1646895620000|2022-03-10 07:00:20|2598.36|2590.66|2598.18|2590.48|2598.58|2590.88|2598.12|2590.42|26
1646895630000|2022-03-10 07:00:30|2598.25|2590.55|2598.35|2590.65|2598.4|2590.7|2598.24|2590.54|27
1646895640000|2022-03-10 07:00:40|2598.33|2590.63|2597.99|2590.29|2598.33|2590.63|2597.99|2590.29|15
1646895650000|2022-03-10 07:00:50|2598.01|2590.31|2597.21|2589.51|2598.1|2590.4|2597.12|2589.42|29
1646895660000|2022-03-10 07:01:00|2597.14|2589.44|2597.67|2589.97|2597.67|2589.97|2596.73|2589.03|38
1646895670000|2022-03-10 07:01:10|2597.6|2589.9|2597.74|2590.04|2597.83|2590.13|2597.51|2589.81|25
1646895680000|2022-03-10 07:01:20|2597.43|2589.73|2598.94|2591.24|2599.11|2591.41|2597.43|2589.73|23
1646895690000|2022-03-10 07:01:30|2598.84|2591.14|2598.72|2591.02|2599.12|2591.42|2598.44|2590.74|21
1646895700000|2022-03-10 07:01:40|2598.71|2591.01|2599.1|2591.4|2599.13|2591.43|2598.66|2590.96|23
1646895710000|2022-03-10 07:01:50|2599.12|2591.42|2599.32|2591.62|2599.42|2591.72|2599.09|2591.39|21
1646895720000|2022-03-10 07:02:00|2599.04|2591.34|2599.19|2591.49|2599.39|2591.69|2598.85|2591.15|26
1646895730000|2022-03-10 07:02:10|2599.18|2591.48|2599.21|2591.51|2599.22|2591.52|2598.24|2590.54|30
1646895740000|2022-03-10 07:02:20|2599.24|2591.54|2599.16|2591.46|2599.36|2591.66|2599.06|2591.36|25
1646895750000|2022-03-10 07:02:30|2599.28|2591.58|2598.95|2591.25|2599.29|2591.59|2598.95|2591.25|16
1646895760000|2022-03-10 07:02:40|2598.91|2591.21|2598.99|2591.29|2599|2591.3|2598.81|2591.11|18
1646895770000|2022-03-10 07:02:50|2599.02|2591.32|2598.8|2591.1|2599.07|2591.37|2598.77|2591.07|12
1646895780000|2022-03-10 07:03:00|2598.66|2590.96|2598.49|2590.79|2598.66|2590.96|2598.38|2590.68|15
1646895790000|2022-03-10 07:03:10|2598.47|2590.77|2598.25|2590.55|2598.5|2590.8|2598.22|2590.52|17
1646895800000|2022-03-10 07:03:20|2598.27|2590.57|2598.56|2590.86|2598.6|2590.9|2598.18|2590.48|24
1646895810000|2022-03-10 07:03:30|2598.6|2590.9|2599.62|2591.92|2599.62|2591.92|2598.6|2590.9|26
1646895820000|2022-03-10 07:03:40|2599.56|2591.86|2599.79|2592.09|2599.85|2592.15|2599.52|2591.82|27
1646895830000|2022-03-10 07:03:50|2599.67|2591.97|2599.81|2592.11|2599.89|2592.19|2599.67|2591.97|20
1646895840000|2022-03-10 07:04:00|2599.84|2592.14|2599.8|2592.1|2599.89|2592.19|2599.78|2592.08|17
1646895850000|2022-03-10 07:04:10|2599.85|2592.15|2599.86|2592.16|2599.86|2592.16|2599.68|2591.98|27
1646895860000|2022-03-10 07:04:20|2599.96|2592.26|2601.28|2593.58|2601.33|2593.63|2599.96|2592.26|31
1646895870000|2022-03-10 07:04:30|2601.07|2593.37|2600.97|2593.27|2601.49|2593.79|2600.86|2593.16|33
1646895880000|2022-03-10 07:04:40|2600.89|2593.19|2599.89|2592.19|2600.89|2593.19|2599.74|2592.04|32
1646895890000|2022-03-10 07:04:50|2599.93|2592.23|2600.36|2592.66|2600.44|2592.74|2599.78|2592.08|20
1646895900000|2022-03-10 07:05:00|2600.37|2592.67|2599.34|2591.64|2600.37|2592.67|2599.19|2591.49|31
1646895910000|2022-03-10 07:05:10|2599.36|2591.66|2598.05|2590.35|2599.37|2591.67|2598.05|2590.35|31
1646895920000|2022-03-10 07:05:20|2598|2590.3|2598.27|2590.57|2599.48|2591.78|2597.75|2590.05|29
1646895930000|2022-03-10 07:05:30|2598.31|2590.61|2596.79|2589.09|2598.44|2590.74|2596.31|2588.61|34
1646895940000|2022-03-10 07:05:40|2596.97|2589.27|2596.75|2589.05|2596.97|2589.27|2595.93|2588.23|32
1646895950000|2022-03-10 07:05:50|2596.72|2589.02|2596.77|2589.07|2596.8|2589.1|2596.66|2588.96|9
1646895960000|2022-03-10 07:06:00|2596.78|2589.08|2596.7|2589|2596.97|2589.27|2596.63|2588.93|31
1646895970000|2022-03-10 07:06:10|2596.74|2589.04|2596.38|2588.68|2596.98|2589.28|2596.29|2588.59|33
1646895980000|2022-03-10 07:06:20|2596.42|2588.72|2596.26|2588.56|2596.79|2589.09|2596.05|2588.35|22
1646895990000|2022-03-10 07:06:30|2596.75|2589.05|2595.97|2588.27|2596.75|2589.05|2595.94|2588.24|7
1646896000000|2022-03-10 07:06:40|2596.6|2588.9|2596.03|2588.33|2596.78|2589.08|2595.6|2587.9|31
1646896010000|2022-03-10 07:06:50|2595.83|2588.13|2595.86|2588.16|2596.11|2588.41|2595.44|2587.74|19
1646896020000|2022-03-10 07:07:00|2595.51|2587.81|2596.08|2588.38|2596.09|2588.39|2595.51|2587.81|16
1646896030000|2022-03-10 07:07:10|2596.04|2588.34|2596.61|2588.91|2596.61|2588.91|2596.03|2588.33|13
1646896040000|2022-03-10 07:07:20|2596.57|2588.87|2596|2588.3|2596.82|2589.12|2596|2588.3|19
1646896050000|2022-03-10 07:07:30|2595.99|2588.29|2595.93|2588.23|2596.54|2588.84|2595.7|2588|20
1646896060000|2022-03-10 07:07:40|2595.92|2588.22|2595.73|2588.03|2596.08|2588.38|2595.73|2588.03|20
1646896070000|2022-03-10 07:07:50|2595.71|2588.01|2594.66|2586.96|2596.67|2588.97|2594.66|2586.96|21
1646896080000|2022-03-10 07:08:00|2594.57|2586.87|2594.65|2586.95|2595.2|2587.5|2593.98|2586.28|30
1646896090000|2022-03-10 07:08:10|2594.68|2586.98|2595.43|2587.73|2595.58|2587.88|2594.62|2586.92|28
1646896100000|2022-03-10 07:08:20|2595.41|2587.71|2594.57|2586.87|2595.65|2587.95|2594.42|2586.72|36
1646896110000|2022-03-10 07:08:30|2595.33|2587.63|2593.02|2585.32|2595.33|2587.63|2592.8|2585.1|37
1646896120000|2022-03-10 07:08:40|2593.2|2585.5|2593.14|2585.44|2593.6|2585.9|2592.93|2585.23|33
1646896130000|2022-03-10 07:08:50|2593.13|2585.43|2593.24|2585.54|2593.65|2585.95|2592.99|2585.29|27
1646896140000|2022-03-10 07:09:00|2593.3|2585.6|2593.18|2585.48|2593.58|2585.88|2593.18|2585.48|16
1646896150000|2022-03-10 07:09:10|2593.3|2585.6|2593.61|2585.91|2593.61|2585.91|2593.29|2585.59|15
1646896160000|2022-03-10 07:09:20|2593.58|2585.88|2594.16|2586.46|2594.27|2586.57|2593.58|2585.88|24
1646896170000|2022-03-10 07:09:30|2593.71|2586.01|2594.74|2587.04|2594.94|2587.24|2593.53|2585.83|33
1646896180000|2022-03-10 07:09:40|2594.51|2586.81|2594.38|2586.68|2594.79|2587.09|2594.31|2586.61|27
1646896190000|2022-03-10 07:09:50|2594.32|2586.62|2593.34|2585.64|2594.61|2586.91|2593.28|2585.58|29
1646896200000|2022-03-10 07:10:00|2593.39|2585.69|2592.45|2584.75|2593.39|2585.69|2592.35|2584.65|21
1646896210000|2022-03-10 07:10:10|2592.44|2584.74|2593|2585.3|2593|2585.3|2592.35|2584.65|24
1646896220000|2022-03-10 07:10:20|2592.94|2585.24|2592.61|2584.91|2592.94|2585.24|2592.56|2584.86|17
1646896230000|2022-03-10 07:10:30|2592.62|2584.92|2593.22|2585.52|2593.26|2585.56|2592.62|2584.92|21
1646896240000|2022-03-10 07:10:40|2593.12|2585.42|2593.08|2585.38|2593.32|2585.62|2593.03|2585.33|25
1646896250000|2022-03-10 07:10:50|2593.09|2585.39|2592.4|2584.7|2593.19|2585.49|2592.17|2584.47|21
1646896260000|2022-03-10 07:11:00|2592.39|2584.69|2592.34|2584.64|2592.41|2584.71|2592.13|2584.43|24
1646896270000|2022-03-10 07:11:10|2592.33|2584.63|2592.08|2584.38|2592.35|2584.65|2591.94|2584.24|20
1646896280000|2022-03-10 07:11:20|2592.29|2584.59|2592.5|2584.8|2592.8|2585.1|2592.05|2584.35|27
1646896290000|2022-03-10 07:11:30|2592.52|2584.82|2592.33|2584.63|2592.57|2584.87|2592.33|2584.63|31
1646896300000|2022-03-10 07:11:40|2592.39|2584.69|2592.1|2584.4|2592.54|2584.84|2592.1|2584.4|30
1646896310000|2022-03-10 07:11:50|2592.09|2584.39|2592.07|2584.37|2592.38|2584.68|2591.95|2584.25|21
1646896320000|2022-03-10 07:12:00|2592.08|2584.38|2592.14|2584.44|2592.35|2584.65|2591.94|2584.24|21
1646896330000|2022-03-10 07:12:10|2591.7|2584|2591.3|2583.6|2592.38|2584.68|2591.27|2583.57|28
1646896340000|2022-03-10 07:12:20|2591.29|2583.59|2590.66|2582.96|2591.29|2583.59|2590.65|2582.95|19
1646896350000|2022-03-10 07:12:30|2590.68|2582.98|2590.88|2583.18|2592.07|2584.37|2590.68|2582.98|33
1646896360000|2022-03-10 07:12:40|2590.74|2583.04|2589.65|2581.95|2591.14|2583.44|2589.5|2581.8|30
1646896370000|2022-03-10 07:12:50|2589.63|2581.93|2590.29|2582.59|2590.32|2582.62|2589.42|2581.72|28
1646896380000|2022-03-10 07:13:00|2589.44|2581.74|2590.43|2582.73|2590.43|2582.73|2589.44|2581.74|25
1646896390000|2022-03-10 07:13:10|2590.41|2582.71|2590.15|2582.45|2590.44|2582.74|2589.94|2582.24|19
1646896400000|2022-03-10 07:13:20|2590.59|2582.89|2590.24|2582.54|2590.59|2582.89|2588.97|2581.27|23
1646896410000|2022-03-10 07:13:30|2589.96|2582.26|2589.64|2581.94|2590.28|2582.58|2589.27|2581.57|17
1646896420000|2022-03-10 07:13:40|2589.37|2581.67|2590.21|2582.51|2590.33|2582.63|2589.37|2581.67|16
1646896430000|2022-03-10 07:13:50|2590.22|2582.52|2590.22|2582.52|2590.22|2582.52|2590.2|2582.5|4
1646896440000|2022-03-10 07:14:00|2590.07|2582.37|2590.23|2582.53|2590.25|2582.55|2589.73|2582.03|10
1646896450000|2022-03-10 07:14:10|2590.1|2582.4|2589.84|2582.14|2590.31|2582.61|2589.7|2582|22
1646896460000|2022-03-10 07:14:20|2590.15|2582.45|2590.23|2582.53|2590.36|2582.66|2589.92|2582.22|21
1646896470000|2022-03-10 07:14:30|2590.1|2582.4|2589.7|2582|2590.46|2582.76|2589.69|2581.99|30
1646896480000|2022-03-10 07:14:40|2589.81|2582.11|2589.06|2581.36|2589.81|2582.11|2589.06|2581.36|30
1646896490000|2022-03-10 07:14:50|2589.45|2581.75|2589.44|2581.74|2589.45|2581.75|2588.8|2581.1|24
1646896500000|2022-03-10 07:15:00|2589.47|2581.77|2589.15|2581.45|2589.84|2582.14|2589.03|2581.33|28
1646896510000|2022-03-10 07:15:10|2589.39|2581.69|2589.14|2581.44|2589.41|2581.71|2588.91|2581.21|27
1646896520000|2022-03-10 07:15:20|2589.15|2581.45|2589.33|2581.63|2589.4|2581.7|2589.13|2581.43|10
1646896530000|2022-03-10 07:15:30|2589.28|2581.58|2589.02|2581.32|2589.39|2581.69|2589.02|2581.32|22
1646896540000|2022-03-10 07:15:40|2589.03|2581.33|2589.32|2581.62|2589.54|2581.84|2589.03|2581.33|15
1646896550000|2022-03-10 07:15:50|2589.36|2581.66|2589.28|2581.58|2589.54|2581.84|2589.26|2581.56|11
1646896560000|2022-03-10 07:16:00|2589.27|2581.57|2589.33|2581.63|2589.54|2581.84|2588.45|2580.75|28
1646896570000|2022-03-10 07:16:10|2589.32|2581.62|2590.26|2582.56|2590.31|2582.61|2589.03|2581.33|24
1646896580000|2022-03-10 07:16:20|2590.3|2582.6|2591.14|2583.44|2591.77|2584.07|2590.3|2582.6|29
1646896590000|2022-03-10 07:16:30|2591.19|2583.49|2591.49|2583.79|2591.62|2583.92|2591.11|2583.41|31
1646896600000|2022-03-10 07:16:40|2591.32|2583.62|2591.22|2583.52|2591.53|2583.83|2590.65|2582.95|21
1646896610000|2022-03-10 07:16:50|2590.81|2583.11|2591.45|2583.75|2591.45|2583.75|2590.81|2583.11|12
1646896620000|2022-03-10 07:17:00|2591.44|2583.74|2591.31|2583.61|2591.45|2583.75|2591.26|2583.56|20
1646896630000|2022-03-10 07:17:10|2591.28|2583.58|2591.4|2583.7|2591.4|2583.7|2591.12|2583.42|20
1646896640000|2022-03-10 07:17:20|2591.42|2583.72|2592.35|2584.65|2592.58|2584.88|2591.42|2583.72|32
1646896650000|2022-03-10 07:17:30|2592.34|2584.64|2592.33|2584.63|2592.46|2584.76|2592.04|2584.34|31
1646896660000|2022-03-10 07:17:40|2592.4|2584.7|2592.73|2585.03|2592.73|2585.03|2592.33|2584.63|28
1646896670000|2022-03-10 07:17:50|2592.74|2585.04|2593.2|2585.5|2593.22|2585.52|2592.45|2584.75|14
1646896680000|2022-03-10 07:18:00|2593.19|2585.49|2592.57|2584.87|2593.19|2585.49|2592.3|2584.6|31
1646896690000|2022-03-10 07:18:10|2592.71|2585.01|2592.33|2584.63|2592.76|2585.06|2592.17|2584.47|24
1646896700000|2022-03-10 07:18:20|2592.6|2584.9|2592.66|2584.96|2592.87|2585.17|2591.59|2583.89|19
1646896710000|2022-03-10 07:18:30|2592.65|2584.95|2592.21|2584.51|2592.87|2585.17|2592.15|2584.45|20
1646896720000|2022-03-10 07:18:40|2592.02|2584.32|2592.65|2584.95|2592.65|2584.95|2592.02|2584.32|9
1646896730000|2022-03-10 07:18:50|2592.53|2584.83|2592.31|2584.61|2592.53|2584.83|2592.28|2584.58|3
1646896740000|2022-03-10 07:19:00|2592.32|2584.62|2592.72|2585.02|2592.73|2585.03|2592.32|2584.62|10
1646896750000|2022-03-10 07:19:10|2592.46|2584.76|2592.46|2584.76|2592.72|2585.02|2592.38|2584.68|24
1646896760000|2022-03-10 07:19:20|2592.72|2585.02|2592.27|2584.57|2592.87|2585.17|2592.25|2584.55|13
1646896770000|2022-03-10 07:19:30|2592.45|2584.75|2594.31|2586.61|2594.39|2586.69|2592.45|2584.75|36
1646896780000|2022-03-10 07:19:40|2594.23|2586.53|2593.21|2585.51|2594.31|2586.61|2592.97|2585.27|23
1646896790000|2022-03-10 07:19:50|2593.2|2585.5|2593.05|2585.35|2593.21|2585.51|2592.79|2585.09|30
1646896800000|2022-03-10 07:20:00|2593.08|2585.38|2593.31|2585.61|2593.5|2585.8|2592.94|2585.24|34
1646896810000|2022-03-10 07:20:10|2593.26|2585.56|2593.01|2585.31|2593.39|2585.69|2592.91|2585.21|30
1646896820000|2022-03-10 07:20:20|2593.02|2585.32|2593.1|2585.4|2593.23|2585.53|2592.83|2585.13|16
1646896830000|2022-03-10 07:20:30|2593.03|2585.33|2593.36|2585.66|2593.47|2585.77|2593.01|2585.31|14
1646896840000|2022-03-10 07:20:40|2593.37|2585.67|2593.14|2585.44|2593.4|2585.7|2593.02|2585.32|23
1646896850000|2022-03-10 07:20:50|2593.16|2585.46|2592.6|2584.9|2593.33|2585.63|2592.55|2584.85|29
1646896860000|2022-03-10 07:21:00|2592.93|2585.23|2592.85|2585.15|2593.56|2585.86|2592.85|2585.15|20
1646896870000|2022-03-10 07:21:10|2592.83|2585.13|2592.93|2585.23|2593.06|2585.36|2592.77|2585.07|15
1646896880000|2022-03-10 07:21:20|2592.98|2585.28|2592.96|2585.26|2593|2585.3|2592.88|2585.18|19
1646896890000|2022-03-10 07:21:30|2592.98|2585.28|2592.95|2585.25|2593.06|2585.36|2592.92|2585.22|14
1646896900000|2022-03-10 07:21:40|2593|2585.3|2593.01|2585.31|2593.82|2586.12|2592.92|2585.22|30
1646896910000|2022-03-10 07:21:50|2593.02|2585.32|2593.02|2585.32|2593.09|2585.39|2592.81|2585.11|23
1646896920000|2022-03-10 07:22:00|2593.05|2585.35|2592.73|2585.03|2593.21|2585.51|2592.71|2585.01|20
1646896930000|2022-03-10 07:22:10|2592.78|2585.08|2592.19|2584.49|2592.78|2585.08|2591.5|2583.8|34
1646896940000|2022-03-10 07:22:20|2592.2|2584.5|2592.82|2585.12|2592.95|2585.25|2592.2|2584.5|31
1646896950000|2022-03-10 07:22:30|2592.83|2585.13|2593.38|2585.68|2593.55|2585.85|2592.64|2584.94|36
1646896960000|2022-03-10 07:22:40|2593.41|2585.71|2593.85|2586.15|2593.87|2586.17|2593.41|2585.71|22
1646896970000|2022-03-10 07:22:50|2594.01|2586.31|2594.93|2587.23|2594.93|2587.23|2594.01|2586.31|26
1646896980000|2022-03-10 07:23:00|2595.03|2587.33|2594.99|2587.29|2595.2|2587.5|2594.34|2586.64|31
1646896990000|2022-03-10 07:23:10|2594.79|2587.09|2594.89|2587.19|2595.12|2587.42|2594.71|2587.01|32
1646897000000|2022-03-10 07:23:20|2594.79|2587.09|2595.02|2587.32|2595.1|2587.4|2594.79|2587.09|28
1646897010000|2022-03-10 07:23:30|2594.98|2587.28|2596.11|2588.41|2596.11|2588.41|2594.82|2587.12|36
1646897020000|2022-03-10 07:23:40|2596.07|2588.37|2597.52|2589.82|2597.52|2589.82|2596.04|2588.34|33
1646897030000|2022-03-10 07:23:50|2597.27|2589.57|2597.36|2589.66|2597.97|2590.27|2597.27|2589.57|30
1646897040000|2022-03-10 07:24:00|2597.27|2589.57|2595.81|2588.11|2597.36|2589.66|2595.81|2588.11|23
1646897050000|2022-03-10 07:24:10|2595.82|2588.12|2595.88|2588.18|2595.88|2588.18|2595.66|2587.96|25
1646897060000|2022-03-10 07:24:20|2595.89|2588.19|2595.97|2588.27|2596.52|2588.82|2595.78|2588.08|27
1646897070000|2022-03-10 07:24:30|2595.96|2588.26|2597.1|2589.4|2597.1|2589.4|2595.93|2588.23|14
1646897080000|2022-03-10 07:24:40|2597.2|2589.5|2597.87|2590.17|2598.17|2590.47|2596.84|2589.14|28
1646897090000|2022-03-10 07:24:50|2597.94|2590.24|2598.02|2590.32|2598.07|2590.37|2597.73|2590.03|26
1646897100000|2022-03-10 07:25:00|2598.01|2590.31|2597.03|2589.33|2598.25|2590.55|2597.03|2589.33|31
1646897110000|2022-03-10 07:25:10|2596.96|2589.26|2596.5|2588.8|2597|2589.3|2596.5|2588.8|25
1646897120000|2022-03-10 07:25:20|2596.49|2588.79|2597.32|2589.62|2597.52|2589.82|2596.49|2588.79|29
1646897130000|2022-03-10 07:25:30|2597.52|2589.82|2597.03|2589.33|2597.52|2589.82|2597.03|2589.33|30
1646897140000|2022-03-10 07:25:40|2597.26|2589.56|2596.95|2589.25|2597.43|2589.73|2596.95|2589.25|22
1646897150000|2022-03-10 07:25:50|2597.04|2589.34|2596.97|2589.27|2597.53|2589.83|2596.97|2589.27|26
1646897160000|2022-03-10 07:26:00|2596.98|2589.28|2596.77|2589.07|2597.41|2589.71|2596.63|2588.93|25
1646897170000|2022-03-10 07:26:10|2596.79|2589.09|2596.53|2588.83|2596.96|2589.26|2596.39|2588.69|25
1646897180000|2022-03-10 07:26:20|2596.61|2588.91|2597.2|2589.5|2597.46|2589.76|2596.56|2588.86|29
1646897190000|2022-03-10 07:26:30|2597.34|2589.64|2597.06|2589.36|2597.38|2589.68|2597.06|2589.36|24
1646897200000|2022-03-10 07:26:40|2597.09|2589.39|2597.17|2589.47|2597.29|2589.59|2596.98|2589.28|19
1646897210000|2022-03-10 07:26:50|2597.08|2589.38|2597.19|2589.49|2597.28|2589.58|2597.08|2589.38|9
1646897220000|2022-03-10 07:27:00|2597.16|2589.46|2596.24|2588.54|2597.16|2589.46|2595.9|2588.2|22
1646897230000|2022-03-10 07:27:10|2596.47|2588.77|2596.57|2588.87|2596.7|2589|2596.17|2588.47|17
1646897240000|2022-03-10 07:27:20|2596.98|2589.28|2596.75|2589.05|2597.12|2589.42|2596.67|2588.97|31
1646897250000|2022-03-10 07:27:30|2596.74|2589.04|2596.73|2589.03|2597.04|2589.34|2596.72|2589.02|28
1646897260000|2022-03-10 07:27:40|2596.75|2589.05|2597.06|2589.36|2597.49|2589.79|2596.75|2589.05|25
1646897270000|2022-03-10 07:27:50|2597.07|2589.37|2596.92|2589.22|2597.12|2589.42|2596.79|2589.09|17
1646897280000|2022-03-10 07:28:00|2596.93|2589.23|2597.24|2589.54|2597.27|2589.57|2596.87|2589.17|25
1646897290000|2022-03-10 07:28:10|2597.23|2589.53|2597.08|2589.38|2597.56|2589.86|2596.97|2589.27|26
1646897300000|2022-03-10 07:28:20|2597.12|2589.42|2597.71|2590.01|2597.71|2590.01|2596.7|2589|26
1646897310000|2022-03-10 07:28:30|2597.63|2589.93|2597.52|2589.82|2597.79|2590.09|2597.31|2589.61|24
1646897320000|2022-03-10 07:28:40|2597.53|2589.83|2597.65|2589.95|2597.69|2589.99|2597.53|2589.83|8
1646897330000|2022-03-10 07:28:50|2597.66|2589.96|2597.31|2589.61|2597.69|2589.99|2597.3|2589.6|12
1646897340000|2022-03-10 07:29:00|2597.29|2589.59|2598.69|2590.99|2598.71|2591.01|2597.29|2589.59|31
1646897350000|2022-03-10 07:29:10|2598.68|2590.98|2599.07|2591.37|2599.11|2591.41|2598.67|2590.97|20
1646897360000|2022-03-10 07:29:20|2599.1|2591.4|2598.69|2590.99|2599.12|2591.42|2598.69|2590.99|24
1646897370000|2022-03-10 07:29:30|2598.7|2591|2599.45|2591.75|2599.46|2591.76|2598.69|2590.99|17
1646897380000|2022-03-10 07:29:40|2599.44|2591.74|2599.74|2592.04|2599.74|2592.04|2599.44|2591.74|21
1646897390000|2022-03-10 07:29:50|2599.76|2592.06|2599.65|2591.95|2599.76|2592.06|2599.1|2591.4|19
1646897400000|2022-03-10 07:30:00|2599.38|2591.68|2599.7|2592|2599.71|2592.01|2599.38|2591.68|21
1646897410000|2022-03-10 07:30:10|2599.72|2592.02|2599.86|2592.16|2599.87|2592.17|2599.7|2592|18
1646897420000|2022-03-10 07:30:20|2599.85|2592.15|2600.46|2592.76|2600.67|2592.97|2599.72|2592.02|23
1646897430000|2022-03-10 07:30:30|2600.42|2592.72|2600.33|2592.63|2600.42|2592.72|2599.54|2591.84|33
1646897440000|2022-03-10 07:30:40|2600.32|2592.62|2600.56|2592.86|2601.23|2593.53|2600.21|2592.51|34
1646897450000|2022-03-10 07:30:50|2600.57|2592.87|2600.19|2592.49|2600.85|2593.15|2600.19|2592.49|31
1646897460000|2022-03-10 07:31:00|2600.41|2592.71|2600.6|2592.9|2601.11|2593.41|2600.4|2592.7|27
1646897470000|2022-03-10 07:31:10|2600.77|2593.07|2600.55|2592.85|2601.08|2593.38|2600.51|2592.81|19
1646897480000|2022-03-10 07:31:20|2600.54|2592.84|2600.92|2593.22|2601.22|2593.52|2600.54|2592.84|31
1646897490000|2022-03-10 07:31:30|2600.71|2593.01|2601.06|2593.36|2601.29|2593.59|2600.61|2592.91|28
1646897500000|2022-03-10 07:31:40|2601.28|2593.58|2600.29|2592.59|2601.62|2593.92|2599.77|2592.07|35
1646897510000|2022-03-10 07:31:50|2600.28|2592.58|2600.49|2592.79|2600.65|2592.95|2600.2|2592.5|32
1646897520000|2022-03-10 07:32:00|2600.51|2592.81|2601.72|2594.02|2601.72|2594.02|2600.44|2592.74|28
1646897530000|2022-03-10 07:32:10|2601.7|2594|2601.67|2593.97|2601.7|2594|2601.25|2593.55|23
1646897540000|2022-03-10 07:32:20|2601.66|2593.96|2601.73|2594.03|2601.93|2594.23|2601.64|2593.94|11
1646897550000|2022-03-10 07:32:30|2601.83|2594.13|2602.01|2594.31|2602.39|2594.69|2601.7|2594|25
1646897560000|2022-03-10 07:32:40|2602.02|2594.32|2602.23|2594.53|2602.27|2594.57|2602.01|2594.31|28
1646897570000|2022-03-10 07:32:50|2602.22|2594.52|2602.39|2594.69|2602.59|2594.89|2602.07|2594.37|28
1646897580000|2022-03-10 07:33:00|2602.4|2594.7|2603.24|2595.54|2603.79|2596.09|2602.23|2594.53|27
1646897590000|2022-03-10 07:33:10|2603.59|2595.89|2602.91|2595.21|2603.59|2595.89|2602.8|2595.1|35
1646897600000|2022-03-10 07:33:20|2602.88|2595.18|2602.45|2594.75|2602.88|2595.18|2602.45|2594.75|14
1646897610000|2022-03-10 07:33:30|2602.55|2594.85|2602.24|2594.54|2602.83|2595.13|2602.23|2594.53|17
1646897620000|2022-03-10 07:33:40|2602.34|2594.64|2602.2|2594.5|2602.36|2594.66|2602.15|2594.45|26
1646897630000|2022-03-10 07:33:50|2602.38|2594.68|2601.87|2594.17|2602.58|2594.88|2601.29|2593.59|36
1646897640000|2022-03-10 07:34:00|2601.95|2594.25|2601.42|2593.72|2602.23|2594.53|2601.4|2593.7|36
1646897650000|2022-03-10 07:34:10|2601.39|2593.69|2601.24|2593.54|2601.6|2593.9|2601|2593.3|33
1646897660000|2022-03-10 07:34:20|2601.28|2593.58|2602.04|2594.34|2602.31|2594.61|2601.28|2593.58|29
1646897670000|2022-03-10 07:34:30|2601.91|2594.21|2602.4|2594.7|2602.43|2594.73|2601.75|2594.05|24
1646897680000|2022-03-10 07:34:40|2602.38|2594.68|2601.79|2594.09|2602.38|2594.68|2601.33|2593.63|33
1646897690000|2022-03-10 07:34:50|2601.86|2594.16|2601.83|2594.13|2601.91|2594.21|2601.67|2593.97|20
1646897700000|2022-03-10 07:35:00|2601.86|2594.16|2601.95|2594.25|2602.25|2594.55|2601.76|2594.06|27
1646897710000|2022-03-10 07:35:10|2601.94|2594.24|2602.27|2594.57|2602.4|2594.7|2601.94|2594.24|36
1646897720000|2022-03-10 07:35:20|2602.23|2594.53|2602.01|2594.31|2602.37|2594.67|2601.99|2594.29|17
1646897730000|2022-03-10 07:35:30|2602|2594.3|2601.92|2594.22|2602.12|2594.42|2601.77|2594.07|22
1646897740000|2022-03-10 07:35:40|2601.95|2594.25|2602.31|2594.61|2602.38|2594.68|2601.92|2594.22|28
1646897750000|2022-03-10 07:35:50|2601.6|2593.9|2602.11|2594.41|2602.34|2594.64|2601.6|2593.9|31
1646897760000|2022-03-10 07:36:00|2602.07|2594.37|2602.24|2594.54|2602.65|2594.95|2601.9|2594.2|34
1646897770000|2022-03-10 07:36:10|2602.03|2594.33|2601.57|2593.87|2602.18|2594.48|2601.13|2593.43|36
1646897780000|2022-03-10 07:36:20|2601.6|2593.9|2600.72|2593.02|2601.71|2594.01|2600.69|2592.99|29
1646897790000|2022-03-10 07:36:30|2600.71|2593.01|2600.69|2592.99|2600.92|2593.22|2600.14|2592.44|30
1646897800000|2022-03-10 07:36:40|2600.72|2593.02|2600.93|2593.23|2601.03|2593.33|2600.61|2592.91|21
1646897810000|2022-03-10 07:36:50|2600.95|2593.25|2601.12|2593.42|2601.13|2593.43|2600.6|2592.9|29
1646897820000|2022-03-10 07:37:00|2601.11|2593.41|2601.51|2593.81|2601.51|2593.81|2601.11|2593.41|24
1646897830000|2022-03-10 07:37:10|2601.54|2593.84|2601.96|2594.26|2602.77|2595.07|2601.54|2593.84|30
1646897840000|2022-03-10 07:37:20|2601.86|2594.16|2601.18|2593.48|2601.88|2594.18|2600.48|2592.78|37
1646897850000|2022-03-10 07:37:30|2600.58|2592.88|2601.39|2593.69|2601.43|2593.73|2600.41|2592.71|34
1646897860000|2022-03-10 07:37:40|2601.37|2593.67|2601.57|2593.87|2602.06|2594.36|2601.27|2593.57|30
1646897870000|2022-03-10 07:37:50|2601.61|2593.91|2601.83|2594.13|2602|2594.3|2601.35|2593.65|23
1646897880000|2022-03-10 07:38:00|2601.76|2594.06|2601.64|2593.94|2602.06|2594.36|2601.55|2593.85|23
1646897890000|2022-03-10 07:38:10|2601.91|2594.21|2601.77|2594.07|2602.01|2594.31|2601.4|2593.7|16
1646897900000|2022-03-10 07:38:20|2601.78|2594.08|2601.76|2594.06|2602.03|2594.33|2601.38|2593.68|31
1646897910000|2022-03-10 07:38:30|2601.77|2594.07|2601.87|2594.17|2601.89|2594.19|2601.33|2593.63|25
1646897920000|2022-03-10 07:38:40|2601.86|2594.16|2601.43|2593.73|2601.86|2594.16|2601.12|2593.42|25
1646897930000|2022-03-10 07:38:50|2601.47|2593.77|2601.12|2593.42|2601.62|2593.92|2601.05|2593.35|30
1646897940000|2022-03-10 07:39:00|2601.13|2593.43|2601.45|2593.75|2601.45|2593.75|2600.98|2593.28|23
1646897950000|2022-03-10 07:39:10|2601.15|2593.45|2601.18|2593.48|2601.55|2593.85|2600.92|2593.22|25
1646897960000|2022-03-10 07:39:20|2601.53|2593.83|2601.97|2594.27|2602.01|2594.31|2601.44|2593.74|20
1646897970000|2022-03-10 07:39:30|2601.98|2594.28|2601.76|2594.06|2602|2594.3|2601.53|2593.83|35
1646897980000|2022-03-10 07:39:40|2601.68|2593.98|2601.88|2594.18|2602.16|2594.46|2601.65|2593.95|24
1646897990000|2022-03-10 07:39:50|2601.92|2594.22|2602.03|2594.33|2602.24|2594.54|2601.92|2594.22|30
1646898000000|2022-03-10 07:40:00|2602.01|2594.31|2601.82|2594.12|2602.04|2594.34|2601.79|2594.09|21
1646898010000|2022-03-10 07:40:10|2601.8|2594.1|2601.82|2594.12|2601.92|2594.22|2601.63|2593.93|20
1646898020000|2022-03-10 07:40:20|2601.85|2594.15|2601.53|2593.83|2601.98|2594.28|2601.33|2593.63|29
1646898030000|2022-03-10 07:40:30|2601.51|2593.81|2602.1|2594.4|2602.2|2594.5|2601.31|2593.61|33
1646898040000|2022-03-10 07:40:40|2602.05|2594.35|2602.02|2594.32|2602.17|2594.47|2601.59|2593.89|25
1646898050000|2022-03-10 07:40:50|2602.01|2594.31|2601.42|2593.72|2602.02|2594.32|2601.14|2593.44|30
1646898060000|2022-03-10 07:41:00|2601.16|2593.46|2601.33|2593.63|2601.67|2593.97|2600.68|2592.98|34
1646898070000|2022-03-10 07:41:10|2601.32|2593.62|2602.04|2594.34|2602.31|2594.61|2600.68|2592.98|30
1646898080000|2022-03-10 07:41:20|2602.01|2594.31|2601.05|2593.35|2602.24|2594.54|2601.04|2593.34|34
1646898090000|2022-03-10 07:41:30|2600.86|2593.16|2600.94|2593.24|2601.28|2593.58|2600.55|2592.85|34
1646898100000|2022-03-10 07:41:40|2601.1|2593.4|2601.23|2593.53|2601.44|2593.74|2600.76|2593.06|28
1646898110000|2022-03-10 07:41:50|2601.25|2593.55|2600.65|2592.95|2601.25|2593.55|2600.23|2592.53|31
1646898120000|2022-03-10 07:42:00|2600.68|2592.98|2600.33|2592.63|2600.84|2593.14|2600.07|2592.37|24
1646898130000|2022-03-10 07:42:10|2600.32|2592.62|2600.06|2592.36|2600.51|2592.81|2599.73|2592.03|33
1646898140000|2022-03-10 07:42:20|2600.07|2592.37|2600.45|2592.75|2600.49|2592.79|2599.89|2592.19|32
1646898150000|2022-03-10 07:42:30|2600.48|2592.78|2600.49|2592.79|2600.62|2592.92|2600.21|2592.51|29
1646898160000|2022-03-10 07:42:40|2600.53|2592.83|2599.73|2592.03|2600.57|2592.87|2599.73|2592.03|26
1646898170000|2022-03-10 07:42:50|2599.78|2592.08|2601.2|2593.5|2601.62|2593.92|2599.74|2592.04|34
1646898180000|2022-03-10 07:43:00|2601.27|2593.57|2601.2|2593.5|2601.38|2593.68|2601.08|2593.38|24
1646898190000|2022-03-10 07:43:10|2601.18|2593.48|2600.79|2593.09|2601.38|2593.68|2600.64|2592.94|30
1646898200000|2022-03-10 07:43:20|2600.72|2593.02|2600.96|2593.26|2600.96|2593.26|2600.72|2593.02|23
1646898210000|2022-03-10 07:43:30|2600.97|2593.27|2602.17|2594.47|2602.88|2595.18|2600.97|2593.27|21
1646898220000|2022-03-10 07:43:40|2602.27|2594.57|2602.14|2594.44|2602.3|2594.6|2601.59|2593.89|31
1646898230000|2022-03-10 07:43:50|2602.12|2594.42|2602.04|2594.34|2602.12|2594.42|2601.78|2594.08|27
1646898240000|2022-03-10 07:44:00|2602.05|2594.35|2602.84|2595.14|2603.18|2595.48|2601.89|2594.19|31
1646898250000|2022-03-10 07:44:10|2602.83|2595.13|2603.27|2595.57|2603.49|2595.79|2602.66|2594.96|23
1646898260000|2022-03-10 07:44:20|2603.43|2595.73|2603.04|2595.34|2603.61|2595.91|2602.91|2595.21|32
1646898270000|2022-03-10 07:44:30|2603.06|2595.36|2603.34|2595.64|2603.71|2596.01|2603.06|2595.36|23
1646898280000|2022-03-10 07:44:40|2603.31|2595.61|2602.9|2595.2|2603.65|2595.95|2601.73|2594.03|32
1646898290000|2022-03-10 07:44:50|2603.13|2595.43|2602.38|2594.68|2603.67|2595.97|2602.36|2594.66|36
1646898300000|2022-03-10 07:45:00|2602.79|2595.09|2602.75|2595.05|2602.82|2595.12|2602.55|2594.85|23
1646898310000|2022-03-10 07:45:10|2602.7|2595|2601.81|2594.11|2602.7|2595|2601.59|2593.89|31
1646898320000|2022-03-10 07:45:20|2601.77|2594.07|2601.82|2594.12|2601.82|2594.12|2601.44|2593.74|35
1646898330000|2022-03-10 07:45:30|2601.84|2594.14|2602.2|2594.5|2602.2|2594.5|2601.73|2594.03|28
1646898340000|2022-03-10 07:45:40|2602.18|2594.48|2602.72|2595.02|2602.72|2595.02|2602.01|2594.31|23
1646898350000|2022-03-10 07:45:50|2602.61|2594.91|2602.16|2594.46|2602.61|2594.91|2602.16|2594.46|22
1646898360000|2022-03-10 07:46:00|2602.15|2594.45|2601.29|2593.59|2602.15|2594.45|2601.29|2593.59|23
1646898370000|2022-03-10 07:46:10|2601.31|2593.61|2601.15|2593.45|2601.75|2594.05|2600.69|2592.99|34
1646898380000|2022-03-10 07:46:20|2601.14|2593.44|2601.17|2593.47|2601.47|2593.77|2600.78|2593.08|18
1646898390000|2022-03-10 07:46:30|2601.25|2593.55|2601.42|2593.72|2601.6|2593.9|2601.02|2593.32|28
1646898400000|2022-03-10 07:46:40|2601.49|2593.79|2601.53|2593.83|2602.15|2594.45|2600.92|2593.22|29
1646898410000|2022-03-10 07:46:50|2601.5|2593.8|2600.77|2593.07|2601.88|2594.18|2600.51|2592.81|36
1646898420000|2022-03-10 07:47:00|2600.82|2593.12|2601.22|2593.52|2601.22|2593.52|2600.79|2593.09|23
1646898430000|2022-03-10 07:47:10|2600.9|2593.2|2601.76|2594.06|2601.76|2594.06|2600.9|2593.2|34
1646898440000|2022-03-10 07:47:20|2601.75|2594.05|2601.77|2594.07|2601.99|2594.29|2601.4|2593.7|27
1646898450000|2022-03-10 07:47:30|2601.69|2593.99|2601.65|2593.95|2601.75|2594.05|2601.56|2593.86|30
1646898460000|2022-03-10 07:47:40|2601.66|2593.96|2601.77|2594.07|2601.77|2594.07|2601.6|2593.9|25
1646898470000|2022-03-10 07:47:50|2601.65|2593.95|2601.58|2593.88|2601.81|2594.11|2601.57|2593.87|28
1646898480000|2022-03-10 07:48:00|2601.52|2593.82|2601.17|2593.47|2601.52|2593.82|2601.09|2593.39|27
1646898490000|2022-03-10 07:48:10|2601.13|2593.43|2601.77|2594.07|2601.86|2594.16|2601.13|2593.43|32
1646898500000|2022-03-10 07:48:20|2601.82|2594.12|2600.66|2592.96|2601.82|2594.12|2600.56|2592.86|35
1646898510000|2022-03-10 07:48:30|2600.7|2593|2602.43|2594.73|2602.54|2594.84|2600.7|2593|35
1646898520000|2022-03-10 07:48:40|2602.28|2594.58|2602.34|2594.64|2602.56|2594.86|2602.27|2594.57|28
1646898530000|2022-03-10 07:48:50|2602.33|2594.63|2602.67|2594.97|2602.67|2594.97|2602.33|2594.63|22
1646898540000|2022-03-10 07:49:00|2602.66|2594.96|2602.56|2594.86|2602.67|2594.97|2602.54|2594.84|9
1646898550000|2022-03-10 07:49:10|2602.61|2594.91|2603.93|2596.23|2603.93|2596.23|2602.61|2594.91|22
1646898560000|2022-03-10 07:49:20|2603.92|2596.22|2603.8|2596.1|2603.92|2596.22|2603.42|2595.72|10
1646898570000|2022-03-10 07:49:30|2603.81|2596.11|2603.85|2596.15|2603.85|2596.15|2603.74|2596.04|11
1646898580000|2022-03-10 07:49:40|2603.92|2596.22|2604.06|2596.36|2604.06|2596.36|2603.88|2596.18|10
1646898590000|2022-03-10 07:49:50|2604.03|2596.33|2605.08|2597.38|2605.53|2597.83|2604.03|2596.33|27
1646898600000|2022-03-10 07:50:00|2605.32|2597.62|2604.58|2596.88|2605.56|2597.86|2604.58|2596.88|29
1646898610000|2022-03-10 07:50:10|2604.7|2597|2604.97|2597.27|2605.1|2597.4|2604.43|2596.73|25
1646898620000|2022-03-10 07:50:20|2604.94|2597.24|2604.25|2596.55|2604.94|2597.24|2603.89|2596.19|33
1646898630000|2022-03-10 07:50:30|2604.28|2596.58|2604.04|2596.34|2604.39|2596.69|2604.04|2596.34|21
1646898640000|2022-03-10 07:50:40|2604.13|2596.43|2604.14|2596.44|2604.37|2596.67|2604.01|2596.31|28
1646898650000|2022-03-10 07:50:50|2604.12|2596.42|2603.56|2595.86|2604.12|2596.42|2603.39|2595.69|21
1646898660000|2022-03-10 07:51:00|2603.55|2595.85|2603.63|2595.93|2603.66|2595.96|2603.55|2595.85|8
1646898670000|2022-03-10 07:51:10|2603.62|2595.92|2603.51|2595.81|2603.62|2595.92|2603.51|2595.81|4
1646898680000|2022-03-10 07:51:20|2603.5|2595.8|2603.27|2595.57|2603.5|2595.8|2602.94|2595.24|24
1646898690000|2022-03-10 07:51:30|2603.25|2595.55|2603.36|2595.66|2603.37|2595.67|2603.19|2595.49|25
1646898700000|2022-03-10 07:51:40|2603.3|2595.6|2603.44|2595.74|2603.61|2595.91|2603.18|2595.48|12
1646898710000|2022-03-10 07:51:50|2603.64|2595.94|2603.39|2595.69|2603.64|2595.94|2603.12|2595.42|24
1646898720000|2022-03-10 07:52:00|2603.31|2595.61|2603.22|2595.52|2603.55|2595.85|2603.02|2595.32|28
1646898730000|2022-03-10 07:52:10|2603.55|2595.85|2603.48|2595.78|2603.97|2596.27|2603.29|2595.59|27
1646898740000|2022-03-10 07:52:20|2603.45|2595.75|2603.7|2596|2603.7|2596|2603.38|2595.68|19
1646898750000|2022-03-10 07:52:30|2603.56|2595.86|2603.43|2595.73|2603.73|2596.03|2603.31|2595.61|19
1646898760000|2022-03-10 07:52:40|2603.3|2595.6|2603.85|2596.15|2603.93|2596.23|2603.25|2595.55|26
1646898770000|2022-03-10 07:52:50|2603.87|2596.17|2603.63|2595.93|2604.09|2596.39|2603.39|2595.69|23
1646898780000|2022-03-10 07:53:00|2603.5|2595.8|2603.57|2595.87|2603.77|2596.07|2603.31|2595.61|28
1646898790000|2022-03-10 07:53:10|2603.55|2595.85|2603.37|2595.67|2603.81|2596.11|2603.34|2595.64|27
1646898800000|2022-03-10 07:53:20|2603.51|2595.81|2603.86|2596.16|2603.86|2596.16|2603.37|2595.67|19
1646898810000|2022-03-10 07:53:30|2603.87|2596.17|2603.68|2595.98|2604.18|2596.48|2603.67|2595.97|29
1646898820000|2022-03-10 07:53:40|2603.66|2595.96|2603.08|2595.38|2603.66|2595.96|2602.86|2595.16|27
1646898830000|2022-03-10 07:53:50|2603.06|2595.36|2602.47|2594.77|2603.06|2595.36|2602.38|2594.68|33
1646898840000|2022-03-10 07:54:00|2602.46|2594.76|2602.57|2594.87|2602.74|2595.04|2601.99|2594.29|33
1646898850000|2022-03-10 07:54:10|2602.56|2594.86|2602.54|2594.84|2602.78|2595.08|2602.35|2594.65|21
1646898860000|2022-03-10 07:54:20|2602.46|2594.76|2602.46|2594.76|2602.47|2594.77|2602.44|2594.74|7
1646898870000|2022-03-10 07:54:30|2602.42|2594.72|2602.84|2595.14|2602.84|2595.14|2602.42|2594.72|14
1646898880000|2022-03-10 07:54:40|2602.81|2595.11|2602.91|2595.21|2602.91|2595.21|2602.75|2595.05|14
1646898890000|2022-03-10 07:54:50|2602.92|2595.22|2602.9|2595.2|2602.92|2595.22|2602.81|2595.11|11
1646898900000|2022-03-10 07:55:00|2602.91|2595.21|2603|2595.3|2603.56|2595.86|2602.83|2595.13|22
1646898910000|2022-03-10 07:55:10|2602.97|2595.27|2602.34|2594.64|2603.05|2595.35|2602.02|2594.32|32
1646898920000|2022-03-10 07:55:20|2602.32|2594.62|2602.63|2594.93|2602.77|2595.07|2602.05|2594.35|21
1646898930000|2022-03-10 07:55:30|2602.34|2594.64|2602.24|2594.54|2602.83|2595.13|2602.03|2594.33|22
1646898940000|2022-03-10 07:55:40|2602.84|2595.14|2601.02|2593.32|2602.84|2595.14|2600.84|2593.14|22
1646898950000|2022-03-10 07:55:50|2600.82|2593.12|2600.7|2593|2601.75|2594.05|2600.13|2592.43|33
1646898960000|2022-03-10 07:56:00|2600.64|2592.94|2600.92|2593.22|2600.97|2593.27|2600.64|2592.94|19
1646898970000|2022-03-10 07:56:10|2600.91|2593.21|2600.96|2593.26|2601|2593.3|2600.91|2593.21|9
1646898980000|2022-03-10 07:56:20|2600.89|2593.19|2601|2593.3|2601|2593.3|2600.79|2593.09|10
1646898990000|2022-03-10 07:56:30|2601.01|2593.31|2600.52|2592.82|2601.38|2593.68|2599.8|2592.1|19
1646899000000|2022-03-10 07:56:40|2600.53|2592.83|2599.29|2591.59|2601.06|2593.36|2598.93|2591.23|38
1646899010000|2022-03-10 07:56:50|2599.13|2591.43|2598.85|2591.15|2599.26|2591.56|2598.85|2591.15|27
1646899020000|2022-03-10 07:57:00|2598.88|2591.18|2599.49|2591.79|2599.8|2592.1|2598.69|2590.99|31
1646899030000|2022-03-10 07:57:10|2599.58|2591.88|2599.39|2591.69|2599.66|2591.96|2599.16|2591.46|28
1646899040000|2022-03-10 07:57:20|2599.38|2591.68|2599.03|2591.33|2599.67|2591.97|2598.9|2591.2|25
1646899050000|2022-03-10 07:57:30|2598.99|2591.29|2598.58|2590.88|2599.1|2591.4|2598.58|2590.88|24
1646899060000|2022-03-10 07:57:40|2598.57|2590.87|2597.07|2589.37|2598.76|2591.06|2597.07|2589.37|18
1646899070000|2022-03-10 07:57:50|2597.32|2589.62|2596.8|2589.1|2597.32|2589.62|2596.64|2588.94|22
1646899080000|2022-03-10 07:58:00|2596.81|2589.11|2596.68|2588.98|2597.21|2589.51|2596.68|2588.98|24
1646899090000|2022-03-10 07:58:10|2596.69|2588.99|2596.75|2589.05|2597.42|2589.72|2596.68|2588.98|22
1646899100000|2022-03-10 07:58:20|2596.76|2589.06|2595.48|2587.78|2597.12|2589.42|2595.34|2587.64|21
1646899110000|2022-03-10 07:58:30|2595.33|2587.63|2595.17|2587.47|2595.4|2587.7|2594.83|2587.13|33
1646899120000|2022-03-10 07:58:40|2594.86|2587.16|2595.18|2587.48|2595.4|2587.7|2594.86|2587.16|19
1646899130000|2022-03-10 07:58:50|2595.19|2587.49|2596.05|2588.35|2596.05|2588.35|2595.19|2587.49|19
1646899140000|2022-03-10 07:59:00|2596|2588.3|2597.56|2589.86|2597.7|2590|2595.73|2588.03|33
1646899150000|2022-03-10 07:59:10|2597.54|2589.84|2597.49|2589.79|2597.78|2590.08|2597.31|2589.61|26
1646899160000|2022-03-10 07:59:20|2597.34|2589.64|2596.79|2589.09|2597.59|2589.89|2596.78|2589.08|24
1646899170000|2022-03-10 07:59:30|2596.81|2589.11|2597.24|2589.54|2597.59|2589.89|2596.8|2589.1|20
1646899180000|2022-03-10 07:59:40|2597.25|2589.55|2597.62|2589.92|2597.62|2589.92|2597.25|2589.55|15
1646899190000|2022-03-10 07:59:50|2597.58|2589.88|2598|2590.3|2598.15|2590.45|2597.58|2589.88|22
1646899200000|2022-03-10 08:00:00|2597.99|2590.29|2597.89|2590.19|2598|2590.3|2597.78|2590.08|36
1646899210000|2022-03-10 08:00:10|2597.85|2590.15|2597.88|2590.18|2598.26|2590.56|2597.59|2589.89|29
1646899220000|2022-03-10 08:00:20|2597.92|2590.22|2597.45|2589.75|2598.26|2590.56|2596.59|2588.89|34
1646899230000|2022-03-10 08:00:30|2597.71|2590.01|2596.74|2589.04|2598.21|2590.51|2596.7|2589|30
1646899240000|2022-03-10 08:00:40|2596.79|2589.09|2596.82|2589.12|2597.78|2590.08|2596.6|2588.9|26
1646899250000|2022-03-10 08:00:50|2596.83|2589.13|2595.95|2588.25|2596.83|2589.13|2595.95|2588.25|24
1646899260000|2022-03-10 08:01:00|2596.06|2588.36|2597.92|2590.22|2598.11|2590.41|2596.06|2588.36|31
1646899270000|2022-03-10 08:01:10|2598.33|2590.63|2598.5|2590.8|2598.5|2590.8|2598.27|2590.57|31
1646899280000|2022-03-10 08:01:20|2598.51|2590.81|2598.33|2590.63|2598.64|2590.94|2598.33|2590.63|29
1646899290000|2022-03-10 08:01:30|2598.31|2590.61|2597.87|2590.17|2598.38|2590.68|2597.82|2590.12|25
1646899300000|2022-03-10 08:01:40|2597.96|2590.26|2596.62|2588.92|2598.25|2590.55|2596.62|2588.92|33
1646899310000|2022-03-10 08:01:50|2596.59|2588.89|2595.18|2587.48|2596.59|2588.89|2595.14|2587.44|36
1646899320000|2022-03-10 08:02:00|2595.19|2587.49|2591.68|2583.98|2595.8|2588.1|2591.25|2583.55|40
1646899330000|2022-03-10 08:02:10|2591.71|2584.01|2591.8|2584.1|2592.81|2585.11|2591.55|2583.85|40
1646899340000|2022-03-10 08:02:20|2592.15|2584.45|2591.31|2583.61|2592.17|2584.47|2591.28|2583.58|33
1646899350000|2022-03-10 08:02:30|2591.35|2583.65|2592.23|2584.53|2592.46|2584.76|2591.17|2583.47|32
1646899360000|2022-03-10 08:02:40|2591.75|2584.05|2591.14|2583.44|2592.13|2584.43|2591.05|2583.35|31
1646899370000|2022-03-10 08:02:50|2591.16|2583.46|2591.13|2583.43|2591.25|2583.55|2590.19|2582.49|30
1646899380000|2022-03-10 08:03:00|2590.45|2582.75|2589.19|2581.49|2591.34|2583.64|2589.19|2581.49|36
1646899390000|2022-03-10 08:03:10|2589.01|2581.31|2590.1|2582.4|2590.25|2582.55|2588.48|2580.78|36
1646899400000|2022-03-10 08:03:20|2590.54|2582.84|2592.19|2584.49|2592.37|2584.67|2590.4|2582.7|32
1646899410000|2022-03-10 08:03:30|2592.09|2584.39|2592.58|2584.88|2593.72|2586.02|2592.08|2584.38|35
1646899420000|2022-03-10 08:03:40|2592.64|2584.94|2592.92|2585.22|2593.12|2585.42|2592.56|2584.86|32
1646899430000|2022-03-10 08:03:50|2592.97|2585.27|2593.35|2585.65|2593.5|2585.8|2592.84|2585.14|31
1646899440000|2022-03-10 08:04:00|2593.4|2585.7|2592.46|2584.76|2593.54|2585.84|2592.23|2584.53|28
1646899450000|2022-03-10 08:04:10|2592.35|2584.65|2592.39|2584.69|2592.41|2584.71|2592.03|2584.33|27
1646899460000|2022-03-10 08:04:20|2592.41|2584.71|2592.11|2584.41|2592.42|2584.72|2592.06|2584.36|26
1646899470000|2022-03-10 08:04:30|2592.13|2584.43|2592.7|2585|2592.7|2585|2591.98|2584.28|26
1646899480000|2022-03-10 08:04:40|2592.74|2585.04|2595.16|2587.46|2595.16|2587.46|2592.74|2585.04|33
1646899490000|2022-03-10 08:04:50|2595.12|2587.42|2595.39|2587.69|2595.39|2587.69|2595.12|2587.42|16
1646899500000|2022-03-10 08:05:00|2595.43|2587.73|2596.51|2588.81|2597.28|2589.58|2595.43|2587.73|22
1646899510000|2022-03-10 08:05:10|2596.06|2588.36|2595.83|2588.13|2596.06|2588.36|2594.38|2586.68|36
1646899520000|2022-03-10 08:05:20|2595.84|2588.14|2596.54|2588.84|2596.55|2588.85|2595.68|2587.98|27
1646899530000|2022-03-10 08:05:30|2596.69|2588.99|2596.8|2589.1|2597.47|2589.77|2596.69|2588.99|24
1646899540000|2022-03-10 08:05:40|2596.87|2589.17|2596.25|2588.55|2596.87|2589.17|2595.67|2587.97|28
1646899550000|2022-03-10 08:05:50|2596.24|2588.54|2596.19|2588.49|2596.25|2588.55|2594.97|2587.27|36
1646899560000|2022-03-10 08:06:00|2596.46|2588.76|2594.72|2587.02|2596.46|2588.76|2594.48|2586.78|33
1646899570000|2022-03-10 08:06:10|2594.75|2587.05|2594.49|2586.79|2594.8|2587.1|2594.24|2586.54|33
1646899580000|2022-03-10 08:06:20|2594.51|2586.81|2594.13|2586.43|2594.51|2586.81|2594.06|2586.36|29
1646899590000|2022-03-10 08:06:30|2594.14|2586.44|2594.13|2586.43|2594.15|2586.45|2593.41|2585.71|35
1646899600000|2022-03-10 08:06:40|2593.87|2586.17|2592.42|2584.72|2594.04|2586.34|2592.23|2584.53|26
1646899610000|2022-03-10 08:06:50|2592.36|2584.66|2593.88|2586.18|2593.88|2586.18|2592.23|2584.53|31
1646899620000|2022-03-10 08:07:00|2593.9|2586.2|2592.87|2585.17|2593.98|2586.28|2592.83|2585.13|31
1646899630000|2022-03-10 08:07:10|2592.88|2585.18|2592.39|2584.69|2592.99|2585.29|2592.34|2584.64|16
1646899640000|2022-03-10 08:07:20|2592.38|2584.68|2592.44|2584.74|2593.02|2585.32|2592.16|2584.46|31
1646899650000|2022-03-10 08:07:30|2592.43|2584.73|2592.9|2585.2|2592.92|2585.22|2592.29|2584.59|32
1646899660000|2022-03-10 08:07:40|2592.91|2585.21|2592.47|2584.77|2592.97|2585.27|2592.4|2584.7|25
1646899670000|2022-03-10 08:07:50|2592.37|2584.67|2593.28|2585.58|2593.54|2585.84|2592.33|2584.63|27
1646899680000|2022-03-10 08:08:00|2593.4|2585.7|2592.59|2584.89|2593.4|2585.7|2592.23|2584.53|25
1646899690000|2022-03-10 08:08:10|2592.58|2584.88|2593.24|2585.54|2593.43|2585.73|2592.4|2584.7|26
1646899700000|2022-03-10 08:08:20|2593.29|2585.59|2592.55|2584.85|2593.29|2585.59|2592.49|2584.79|30
1646899710000|2022-03-10 08:08:30|2592.5|2584.8|2591.69|2583.99|2592.58|2584.88|2591.32|2583.62|36
1646899720000|2022-03-10 08:08:40|2591.72|2584.02|2590.67|2582.97|2591.72|2584.02|2590.09|2582.39|38
1646899730000|2022-03-10 08:08:50|2590.62|2582.92|2591.41|2583.71|2591.84|2584.14|2590.62|2582.92|34
1646899740000|2022-03-10 08:09:00|2591.4|2583.7|2589.01|2581.31|2591.4|2583.7|2589.01|2581.31|31
1646899750000|2022-03-10 08:09:10|2589.03|2581.33|2588.71|2581.01|2589.23|2581.53|2588.71|2581.01|31
1646899760000|2022-03-10 08:09:20|2588.97|2581.27|2588.76|2581.06|2588.97|2581.27|2588.28|2580.58|28
1646899770000|2022-03-10 08:09:30|2588.8|2581.1|2590.1|2582.4|2590.49|2582.79|2588.67|2580.97|37
1646899780000|2022-03-10 08:09:40|2589.71|2582.01|2590.11|2582.41|2590.36|2582.66|2588.93|2581.23|32
1646899790000|2022-03-10 08:09:50|2589.98|2582.28|2590.21|2582.51|2590.21|2582.51|2589.54|2581.84|29
1646899800000|2022-03-10 08:10:00|2590.18|2582.48|2588.84|2581.14|2590.68|2582.98|2588.76|2581.06|38
1646899810000|2022-03-10 08:10:10|2588.88|2581.18|2589.41|2581.71|2590.32|2582.62|2588.7|2581|34
1646899820000|2022-03-10 08:10:20|2589.54|2581.84|2590.32|2582.62|2590.67|2582.97|2589.27|2581.57|35
1646899830000|2022-03-10 08:10:30|2590.3|2582.6|2588.04|2580.34|2590.4|2582.7|2587.11|2579.41|39
1646899840000|2022-03-10 08:10:40|2588.24|2580.54|2589.13|2581.43|2589.13|2581.43|2587.85|2580.15|35
1646899850000|2022-03-10 08:10:50|2589.12|2581.42|2589.48|2581.78|2590.43|2582.73|2589.04|2581.34|37
1646899860000|2022-03-10 08:11:00|2589.49|2581.79|2588.88|2581.18|2589.96|2582.26|2588.88|2581.18|35
1646899870000|2022-03-10 08:11:10|2588.86|2581.16|2587.97|2580.27|2588.93|2581.23|2587.93|2580.23|35
1646899880000|2022-03-10 08:11:20|2588.01|2580.31|2589.45|2581.75|2589.6|2581.9|2587.99|2580.29|37
1646899890000|2022-03-10 08:11:30|2589.44|2581.74|2590.56|2582.86|2590.63|2582.93|2589.42|2581.72|30
1646899900000|2022-03-10 08:11:40|2590.55|2582.85|2591.13|2583.43|2591.38|2583.68|2590.55|2582.85|34
1646899910000|2022-03-10 08:11:50|2591.35|2583.65|2591.5|2583.8|2592.01|2584.31|2591.19|2583.49|34
1646899920000|2022-03-10 08:12:00|2591.92|2584.22|2591|2583.3|2592.36|2584.66|2590.96|2583.26|33
1646899930000|2022-03-10 08:12:10|2590.92|2583.22|2591.8|2584.1|2591.96|2584.26|2590.73|2583.03|38
1646899940000|2022-03-10 08:12:20|2591.87|2584.17|2592|2584.3|2592.06|2584.36|2591.18|2583.48|35
1646899950000|2022-03-10 08:12:30|2591.87|2584.17|2592.15|2584.45|2592.47|2584.77|2591.87|2584.17|24
1646899960000|2022-03-10 08:12:40|2591.99|2584.29|2591.87|2584.17|2592.05|2584.35|2591.46|2583.76|29
1646899970000|2022-03-10 08:12:50|2591.86|2584.16|2591.28|2583.58|2591.97|2584.27|2591.14|2583.44|18
1646899980000|2022-03-10 08:13:00|2591.27|2583.57|2590.88|2583.18|2591.27|2583.57|2590.74|2583.04|29
1646899990000|2022-03-10 08:13:10|2590.86|2583.16|2590.65|2582.95|2591.09|2583.39|2590.14|2582.44|28
1646900000000|2022-03-10 08:13:20|2590.26|2582.56|2590.65|2582.95|2590.85|2583.15|2589.91|2582.21|24
1646900010000|2022-03-10 08:13:30|2590.63|2582.93|2590.38|2582.68|2590.85|2583.15|2589.72|2582.02|25
1646900020000|2022-03-10 08:13:40|2590.36|2582.66|2588.67|2580.97|2590.36|2582.66|2587.28|2579.58|37
1646900030000|2022-03-10 08:13:50|2588.66|2580.96|2588.7|2581|2588.89|2581.19|2588.15|2580.45|27
1646900040000|2022-03-10 08:14:00|2588.78|2581.08|2589.03|2581.33|2589.44|2581.74|2588.78|2581.08|28
1646900050000|2022-03-10 08:14:10|2588.96|2581.26|2588.18|2580.48|2589.03|2581.33|2588.18|2580.48|25
1646900060000|2022-03-10 08:14:20|2588.06|2580.36|2588.01|2580.31|2588.26|2580.56|2587.43|2579.73|33
1646900070000|2022-03-10 08:14:30|2587.59|2579.89|2587.68|2579.98|2588.04|2580.34|2587.03|2579.33|32
1646900080000|2022-03-10 08:14:40|2587.79|2580.09|2585.31|2577.61|2588.26|2580.56|2585.29|2577.59|31
1646900090000|2022-03-10 08:14:50|2585.42|2577.72|2584.73|2577.03|2585.95|2578.25|2584.73|2577.03|37
1646900100000|2022-03-10 08:15:00|2584.79|2577.09|2584.78|2577.08|2584.9|2577.2|2584.46|2576.76|37
1646900110000|2022-03-10 08:15:10|2584.83|2577.13|2588.07|2580.37|2588.56|2580.86|2584.79|2577.09|36
1646900120000|2022-03-10 08:15:20|2588.08|2580.38|2588.97|2581.27|2589.15|2581.45|2587.87|2580.17|35
1646900130000|2022-03-10 08:15:30|2588.88|2581.18|2588.34|2580.64|2589.16|2581.46|2587.46|2579.76|38
1646900140000|2022-03-10 08:15:40|2588.16|2580.46|2589.68|2581.98|2589.68|2581.98|2588.16|2580.46|38
1646900150000|2022-03-10 08:15:50|2589.58|2581.88|2589.63|2581.93|2589.76|2582.06|2588.53|2580.83|37
1646900160000|2022-03-10 08:16:00|2589.5|2581.8|2589.23|2581.53|2590.09|2582.39|2589.23|2581.53|36
1646900170000|2022-03-10 08:16:10|2589.2|2581.5|2589.18|2581.48|2589.41|2581.71|2588.82|2581.12|35
1646900180000|2022-03-10 08:16:20|2589.47|2581.77|2589.41|2581.71|2589.75|2582.05|2589.02|2581.32|36
1646900190000|2022-03-10 08:16:30|2589.37|2581.67|2589.06|2581.36|2589.4|2581.7|2588.91|2581.21|31
1646900200000|2022-03-10 08:16:40|2589.14|2581.44|2588.7|2581|2589.2|2581.5|2588.52|2580.82|21
1646900210000|2022-03-10 08:16:50|2588.71|2581.01|2588.65|2580.95|2588.84|2581.14|2588.64|2580.94|23
1646900220000|2022-03-10 08:17:00|2588.73|2581.03|2587.44|2579.74|2588.76|2581.06|2587.42|2579.72|34
1646900230000|2022-03-10 08:17:10|2587.29|2579.59|2587.27|2579.57|2587.64|2579.94|2587.09|2579.39|35
1646900240000|2022-03-10 08:17:20|2587.22|2579.52|2585.78|2578.08|2587.23|2579.53|2585.78|2578.08|36
1646900250000|2022-03-10 08:17:30|2585.81|2578.11|2584.09|2576.39|2586.42|2578.72|2583.71|2576.01|36
1646900260000|2022-03-10 08:17:40|2583.97|2576.27|2584.65|2576.95|2584.65|2576.95|2583.65|2575.95|32
1646900270000|2022-03-10 08:17:50|2584.79|2577.09|2585.64|2577.94|2585.64|2577.94|2584.53|2576.83|35
1646900280000|2022-03-10 08:18:00|2585.67|2577.97|2585.93|2578.23|2586.17|2578.47|2585.41|2577.71|37
1646900290000|2022-03-10 08:18:10|2585.92|2578.22|2586.66|2578.96|2586.77|2579.07|2585.17|2577.47|34
1646900300000|2022-03-10 08:18:20|2586.71|2579.01|2587.04|2579.34|2587.48|2579.78|2586.71|2579.01|29
1646900310000|2022-03-10 08:18:30|2587.05|2579.35|2587.26|2579.56|2587.26|2579.56|2586.71|2579.01|26
1646900320000|2022-03-10 08:18:40|2587.29|2579.59|2587.51|2579.81|2587.59|2579.89|2587.09|2579.39|29
1646900330000|2022-03-10 08:18:50|2587.5|2579.8|2587.53|2579.83|2587.53|2579.83|2587.21|2579.51|27
1646900340000|2022-03-10 08:19:00|2587.54|2579.84|2586.78|2579.08|2587.57|2579.87|2586.78|2579.08|37
1646900350000|2022-03-10 08:19:10|2586.48|2578.78|2586.51|2578.81|2586.68|2578.98|2585.94|2578.24|33
1646900360000|2022-03-10 08:19:20|2586.17|2578.47|2586.46|2578.76|2586.94|2579.24|2586.17|2578.47|23
1646900370000|2022-03-10 08:19:30|2586.44|2578.74|2587.53|2579.83|2587.83|2580.13|2586.44|2578.74|35
1646900380000|2022-03-10 08:19:40|2587.52|2579.82|2587.54|2579.84|2587.54|2579.84|2587.14|2579.44|30
1646900390000|2022-03-10 08:19:50|2587.61|2579.91|2587.68|2579.98|2588.02|2580.32|2587.41|2579.71|32
1646900400000|2022-03-10 08:20:00|2587.53|2579.83|2587.59|2579.89|2587.61|2579.91|2587.34|2579.64|35
1646900410000|2022-03-10 08:20:10|2587.62|2579.92|2589.13|2581.43|2589.18|2581.48|2587.62|2579.92|29
1646900420000|2022-03-10 08:20:20|2589.23|2581.53|2589.49|2581.79|2590.09|2582.39|2588.96|2581.26|36
1646900430000|2022-03-10 08:20:30|2589.51|2581.81|2591.3|2583.6|2591.3|2583.6|2589.51|2581.81|33
1646900440000|2022-03-10 08:20:40|2591.32|2583.62|2591.44|2583.74|2591.88|2584.18|2591.32|2583.62|32
1646900450000|2022-03-10 08:20:50|2591.43|2583.73|2591.51|2583.81|2591.51|2583.81|2590.91|2583.21|28
1646900460000|2022-03-10 08:21:00|2591.52|2583.82|2592.14|2584.44|2592.29|2584.59|2591.52|2583.82|36
1646900470000|2022-03-10 08:21:10|2592.15|2584.45|2591.59|2583.89|2592.15|2584.45|2591.56|2583.86|32
1646900480000|2022-03-10 08:21:20|2591.6|2583.9|2591.49|2583.79|2591.99|2584.29|2591.42|2583.72|32
1646900490000|2022-03-10 08:21:30|2591.55|2583.85|2589.17|2581.47|2591.55|2583.85|2589.17|2581.47|36
1646900500000|2022-03-10 08:21:40|2589.19|2581.49|2588.95|2581.25|2589.21|2581.51|2588.49|2580.79|30
1646900510000|2022-03-10 08:21:50|2588.79|2581.09|2588.7|2581|2589.32|2581.62|2588.68|2580.98|33
1646900520000|2022-03-10 08:22:00|2588.66|2580.96|2588.36|2580.66|2589.03|2581.33|2588.36|2580.66|33
1646900530000|2022-03-10 08:22:10|2588.37|2580.67|2589.09|2581.39|2589.09|2581.39|2588.23|2580.53|23
1646900540000|2022-03-10 08:22:20|2588.98|2581.28|2589.06|2581.36|2589.06|2581.36|2588.48|2580.78|31
1646900550000|2022-03-10 08:22:30|2589.11|2581.41|2589.68|2581.98|2590.09|2582.39|2589.11|2581.41|27
1646900560000|2022-03-10 08:22:40|2589.8|2582.1|2589.78|2582.08|2590.03|2582.33|2589.67|2581.97|29
1646900570000|2022-03-10 08:22:50|2589.79|2582.09|2587.72|2580.02|2589.91|2582.21|2587.64|2579.94|33
1646900580000|2022-03-10 08:23:00|2587.98|2580.28|2587.39|2579.69|2588.46|2580.76|2586.61|2578.91|21
1646900590000|2022-03-10 08:23:10|2587.46|2579.76|2587.57|2579.87|2588.33|2580.63|2586.91|2579.21|39
1646900600000|2022-03-10 08:23:20|2587.63|2579.93|2587.43|2579.73|2587.63|2579.93|2587.23|2579.53|31
1646900610000|2022-03-10 08:23:30|2587.42|2579.72|2587.26|2579.56|2587.59|2579.89|2587.22|2579.52|23
1646900620000|2022-03-10 08:23:40|2587.48|2579.78|2587.57|2579.87|2587.57|2579.87|2587.04|2579.34|25
1646900630000|2022-03-10 08:23:50|2587.47|2579.77|2587.62|2579.92|2587.62|2579.92|2587.13|2579.43|20
1646900640000|2022-03-10 08:24:00|2587.41|2579.71|2585.68|2577.98|2587.55|2579.85|2584.85|2577.15|32
1646900650000|2022-03-10 08:24:10|2586.29|2578.59|2583.26|2575.56|2586.29|2578.59|2583.26|2575.56|36
1646900660000|2022-03-10 08:24:20|2583.53|2575.83|2585.61|2577.91|2586.15|2578.45|2583.52|2575.82|39
1646900670000|2022-03-10 08:24:30|2585.52|2577.82|2585.58|2577.88|2586.4|2578.7|2585.5|2577.8|33
1646900680000|2022-03-10 08:24:40|2585.59|2577.89|2584.3|2576.6|2585.76|2578.06|2584.3|2576.6|30
1646900690000|2022-03-10 08:24:50|2584.25|2576.55|2584.47|2576.77|2585.27|2577.57|2584.24|2576.54|34
1646900700000|2022-03-10 08:25:00|2584.3|2576.6|2582.56|2574.86|2584.57|2576.87|2582.56|2574.86|35
1646900710000|2022-03-10 08:25:10|2582.06|2574.36|2582.44|2574.74|2582.84|2575.14|2582.06|2574.36|36
1646900720000|2022-03-10 08:25:20|2582.45|2574.75|2581.75|2574.05|2582.72|2575.02|2581.04|2573.34|40
1646900730000|2022-03-10 08:25:30|2581.76|2574.06|2582.88|2575.18|2584.15|2576.45|2581.76|2574.06|38
1646900740000|2022-03-10 08:25:40|2582.86|2575.16|2582.11|2574.41|2583.06|2575.36|2582.11|2574.41|34
1646900750000|2022-03-10 08:25:50|2582.09|2574.39|2582.25|2574.55|2582.44|2574.74|2582.06|2574.36|26
1646900760000|2022-03-10 08:26:00|2582.35|2574.65|2584.36|2576.66|2584.36|2576.66|2582.35|2574.65|39
1646900770000|2022-03-10 08:26:10|2584.3|2576.6|2581.85|2574.15|2584.6|2576.9|2581.85|2574.15|35
1646900780000|2022-03-10 08:26:20|2581.74|2574.04|2579.68|2571.98|2581.87|2574.17|2579.49|2571.79|39
1646900790000|2022-03-10 08:26:30|2580.05|2572.35|2582.67|2574.97|2582.86|2575.16|2579.73|2572.03|36
1646900800000|2022-03-10 08:26:40|2582.52|2574.82|2583.8|2576.1|2583.8|2576.1|2582.25|2574.55|34
1646900810000|2022-03-10 08:26:50|2583.87|2576.17|2583.54|2575.84|2583.89|2576.19|2583.25|2575.55|31
1646900820000|2022-03-10 08:27:00|2583.6|2575.9|2586.84|2579.14|2586.84|2579.14|2583.6|2575.9|35
1646900830000|2022-03-10 08:27:10|2586.72|2579.02|2589.33|2581.63|2589.79|2582.09|2586.72|2579.02|36
1646900840000|2022-03-10 08:27:20|2589.35|2581.65|2589.66|2581.96|2589.66|2581.96|2588.37|2580.67|35
1646900850000|2022-03-10 08:27:30|2589.77|2582.07|2590.07|2582.37|2590.55|2582.85|2589.77|2582.07|36
1646900860000|2022-03-10 08:27:40|2590.05|2582.35|2591.05|2583.35|2591.06|2583.36|2589.06|2581.36|37
1646900870000|2022-03-10 08:27:50|2591.17|2583.47|2591.33|2583.63|2591.84|2584.14|2591.07|2583.37|35
1646900880000|2022-03-10 08:28:00|2591.13|2583.43|2590.97|2583.27|2591.14|2583.44|2590.94|2583.24|18
1646900890000|2022-03-10 08:28:10|2591.11|2583.41|2591.32|2583.62|2591.72|2584.02|2590.89|2583.19|30
1646900900000|2022-03-10 08:28:20|2591.31|2583.61|2591.48|2583.78|2591.52|2583.82|2591.11|2583.41|20
1646900910000|2022-03-10 08:28:30|2591.62|2583.92|2591.59|2583.89|2591.86|2584.16|2591.59|2583.89|30
1646900920000|2022-03-10 08:28:40|2591.64|2583.94|2592.63|2584.93|2592.63|2584.93|2591.48|2583.78|28
1646900930000|2022-03-10 08:28:50|2592.65|2584.95|2591.93|2584.23|2592.65|2584.95|2591.92|2584.22|34
1646900940000|2022-03-10 08:29:00|2591.9|2584.2|2592.96|2585.26|2593.04|2585.34|2591.9|2584.2|34
1646900950000|2022-03-10 08:29:10|2593.03|2585.33|2592.36|2584.66|2593.05|2585.35|2592.29|2584.59|31
1646900960000|2022-03-10 08:29:20|2592.27|2584.57|2592.32|2584.62|2592.5|2584.8|2591.34|2583.64|32
1646900970000|2022-03-10 08:29:30|2592.13|2584.43|2593.11|2585.41|2593.11|2585.41|2592.09|2584.39|29
1646900980000|2022-03-10 08:29:40|2592.87|2585.17|2593.52|2585.82|2593.56|2585.86|2592.83|2585.13|27
1646900990000|2022-03-10 08:29:50|2593.45|2585.75|2592.35|2584.65|2593.45|2585.75|2592.24|2584.54|33
1646901000000|2022-03-10 08:30:00|2592.43|2584.73|2591.52|2583.82|2592.71|2585.01|2591.25|2583.55|37
1646901010000|2022-03-10 08:30:10|2591.57|2583.87|2592.07|2584.37|2592.45|2584.75|2591.52|2583.82|32
1646901020000|2022-03-10 08:30:20|2592.14|2584.44|2592.55|2584.85|2592.55|2584.85|2592.12|2584.42|20
1646901030000|2022-03-10 08:30:30|2592.54|2584.84|2593.25|2585.55|2593.25|2585.55|2592.52|2584.82|35
1646901040000|2022-03-10 08:30:40|2593.27|2585.57|2594.14|2586.44|2594.19|2586.49|2593.21|2585.51|18
1646901050000|2022-03-10 08:30:50|2594.06|2586.36|2594.25|2586.55|2594.54|2586.84|2594|2586.3|21
1646901060000|2022-03-10 08:31:00|2594.26|2586.56|2594.12|2586.42|2594.67|2586.97|2593.85|2586.15|33
1646901070000|2022-03-10 08:31:10|2594.18|2586.48|2594.47|2586.77|2594.65|2586.95|2594.11|2586.41|26
1646901080000|2022-03-10 08:31:20|2594.4|2586.7|2594.39|2586.69|2594.62|2586.92|2594.25|2586.55|33
1646901090000|2022-03-10 08:31:30|2594.47|2586.77|2593.02|2585.32|2594.6|2586.9|2593.02|2585.32|26
1646901100000|2022-03-10 08:31:40|2593.06|2585.36|2594.07|2586.37|2594.25|2586.55|2593.06|2585.36|22
1646901110000|2022-03-10 08:31:50|2594.18|2586.48|2593.89|2586.19|2594.23|2586.53|2593.59|2585.89|24
1646901120000|2022-03-10 08:32:00|2593.88|2586.18|2593.38|2585.68|2593.88|2586.18|2593.11|2585.41|29
1646901130000|2022-03-10 08:32:10|2593.28|2585.58|2593.3|2585.6|2593.4|2585.7|2593.28|2585.58|18
1646901140000|2022-03-10 08:32:20|2593.31|2585.61|2592.88|2585.18|2593.31|2585.61|2592.88|2585.18|26
1646901150000|2022-03-10 08:32:30|2592.79|2585.09|2591.66|2583.96|2592.85|2585.15|2591.66|2583.96|36
1646901160000|2022-03-10 08:32:40|2591.67|2583.97|2590.31|2582.61|2591.67|2583.97|2589.93|2582.23|34
1646901170000|2022-03-10 08:32:50|2590.41|2582.71|2591.28|2583.58|2591.45|2583.75|2590.41|2582.71|32
1646901180000|2022-03-10 08:33:00|2591.21|2583.51|2590.86|2583.16|2591.37|2583.67|2590.83|2583.13|32
1646901190000|2022-03-10 08:33:10|2590.99|2583.29|2590.95|2583.25|2591.19|2583.49|2590.94|2583.24|26
1646901200000|2022-03-10 08:33:20|2590.94|2583.24|2590.78|2583.08|2591.2|2583.5|2590.45|2582.75|36
1646901210000|2022-03-10 08:33:30|2590.63|2582.93|2590.01|2582.31|2590.63|2582.93|2589.87|2582.17|30
1646901220000|2022-03-10 08:33:40|2590.28|2582.58|2590.52|2582.82|2590.52|2582.82|2589.93|2582.23|27
1646901230000|2022-03-10 08:33:50|2590.51|2582.81|2590.11|2582.41|2590.51|2582.81|2590.11|2582.41|21
1646901240000|2022-03-10 08:34:00|2589.99|2582.29|2591.21|2583.51|2591.21|2583.51|2589.59|2581.89|35
1646901250000|2022-03-10 08:34:10|2591.08|2583.38|2590.75|2583.05|2591.26|2583.56|2590.13|2582.43|35
1646901260000|2022-03-10 08:34:20|2591.01|2583.31|2590.5|2582.8|2591.05|2583.35|2590.5|2582.8|22
1646901270000|2022-03-10 08:34:30|2590.48|2582.78|2590.62|2582.92|2590.95|2583.25|2590.47|2582.77|33
1646901280000|2022-03-10 08:34:40|2590.64|2582.94|2590.56|2582.86|2590.76|2583.06|2590.33|2582.63|33
1646901290000|2022-03-10 08:34:50|2590.65|2582.95|2590.79|2583.09|2591.17|2583.47|2590.63|2582.93|35
1646901300000|2022-03-10 08:35:00|2590.82|2583.12|2591.73|2584.03|2591.73|2584.03|2590.82|2583.12|28
1646901310000|2022-03-10 08:35:10|2591.72|2584.02|2593.15|2585.45|2593.2|2585.5|2591.71|2584.01|33
1646901320000|2022-03-10 08:35:20|2593.17|2585.47|2593.24|2585.54|2593.57|2585.87|2592.91|2585.21|27
1646901330000|2022-03-10 08:35:30|2592.74|2585.04|2592.01|2584.31|2593.23|2585.53|2591.72|2584.02|31
1646901340000|2022-03-10 08:35:40|2591.97|2584.27|2592.9|2585.2|2592.9|2585.2|2591.15|2583.45|34
1646901350000|2022-03-10 08:35:50|2593.12|2585.42|2593.74|2586.04|2593.8|2586.1|2593.08|2585.38|27
1646901360000|2022-03-10 08:36:00|2593.71|2586.01|2593.59|2585.89|2593.71|2586.01|2593.41|2585.71|20
1646901370000|2022-03-10 08:36:10|2593.58|2585.88|2593.59|2585.89|2593.6|2585.9|2593.06|2585.36|24
1646901380000|2022-03-10 08:36:20|2593.58|2585.88|2592.51|2584.81|2594.45|2586.75|2592.51|2584.81|27
1646901390000|2022-03-10 08:36:30|2592.5|2584.8|2592.41|2584.71|2592.56|2584.86|2592.15|2584.45|21
1646901400000|2022-03-10 08:36:40|2592.4|2584.7|2593|2585.3|2593|2585.3|2592.4|2584.7|15
1646901410000|2022-03-10 08:36:50|2592.99|2585.29|2592.83|2585.13|2593.02|2585.32|2592.75|2585.05|27
1646901420000|2022-03-10 08:37:00|2592.84|2585.14|2596.39|2588.69|2596.82|2589.12|2592.43|2584.73|35
1646901430000|2022-03-10 08:37:10|2596.2|2588.5|2598.19|2590.49|2598.69|2590.99|2595.98|2588.28|34
1646901440000|2022-03-10 08:37:20|2598.2|2590.5|2596.39|2588.69|2598.2|2590.5|2596.03|2588.33|37
1646901450000|2022-03-10 08:37:30|2596.71|2589.01|2598.16|2590.46|2598.2|2590.5|2596.71|2589.01|37
1646901460000|2022-03-10 08:37:40|2598.22|2590.52|2598.12|2590.42|2598.36|2590.66|2597.56|2589.86|38
1646901470000|2022-03-10 08:37:50|2597.98|2590.28|2597.3|2589.6|2597.98|2590.28|2597.24|2589.54|28
1646901480000|2022-03-10 08:38:00|2597.27|2589.57|2597.52|2589.82|2597.79|2590.09|2596.91|2589.21|28
1646901490000|2022-03-10 08:38:10|2597.03|2589.33|2597.54|2589.84|2597.71|2590.01|2596.92|2589.22|33
1646901500000|2022-03-10 08:38:20|2597.57|2589.87|2599.46|2591.76|2599.55|2591.85|2597.33|2589.63|37
1646901510000|2022-03-10 08:38:30|2599.43|2591.73|2599.95|2592.25|2599.95|2592.25|2598.72|2591.02|35
1646901520000|2022-03-10 08:38:40|2599.94|2592.24|2599.92|2592.22|2599.94|2592.24|2599.33|2591.63|35
1646901530000|2022-03-10 08:38:50|2599.93|2592.23|2600.1|2592.4|2600.2|2592.5|2599.32|2591.62|30
1646901540000|2022-03-10 08:39:00|2600.09|2592.39|2600.07|2592.37|2600.13|2592.43|2599.63|2591.93|35
1646901550000|2022-03-10 08:39:10|2600.06|2592.36|2601.01|2593.31|2601.01|2593.31|2599.79|2592.09|30
1646901560000|2022-03-10 08:39:20|2601.06|2593.36|2601.06|2593.36|2601.11|2593.41|2600.62|2592.92|24
1646901570000|2022-03-10 08:39:30|2600.76|2593.06|2601.07|2593.37|2601.07|2593.37|2600.24|2592.54|38
1646901580000|2022-03-10 08:39:40|2601.43|2593.73|2601.42|2593.72|2602.21|2594.51|2601.34|2593.64|38
1646901590000|2022-03-10 08:39:50|2601.07|2593.37|2601.82|2594.12|2602.07|2594.37|2601.06|2593.36|36
1646901600000|2022-03-10 08:40:00|2601.71|2594.01|2601.69|2593.99|2601.98|2594.28|2601.42|2593.72|35
1646901610000|2022-03-10 08:40:10|2601.65|2593.95|2602.68|2594.98|2602.68|2594.98|2601.58|2593.88|30
1646901620000|2022-03-10 08:40:20|2602.67|2594.97|2602.1|2594.4|2603.07|2595.37|2602.1|2594.4|33
1646901630000|2022-03-10 08:40:30|2602.04|2594.34|2603.36|2595.66|2603.58|2595.88|2602.04|2594.34|32
1646901640000|2022-03-10 08:40:40|2603.68|2595.98|2603.29|2595.59|2603.74|2596.04|2603.06|2595.36|34
1646901650000|2022-03-10 08:40:50|2603.28|2595.58|2604.75|2597.05|2605.17|2597.47|2603.26|2595.56|33
1646901660000|2022-03-10 08:41:00|2604.61|2596.91|2604.62|2596.92|2604.83|2597.13|2604.16|2596.46|32
1646901670000|2022-03-10 08:41:10|2604.58|2596.88|2603.25|2595.55|2604.83|2597.13|2603.02|2595.32|36
1646901680000|2022-03-10 08:41:20|2603.02|2595.32|2603.15|2595.45|2603.41|2595.71|2602.86|2595.16|29
1646901690000|2022-03-10 08:41:30|2603.13|2595.43|2601.02|2593.32|2603.13|2595.43|2600.77|2593.07|33
1646901700000|2022-03-10 08:41:40|2600.55|2592.85|2599.28|2591.58|2600.62|2592.92|2599.24|2591.54|34
1646901710000|2022-03-10 08:41:50|2599.27|2591.57|2599.76|2592.06|2599.78|2592.08|2599.27|2591.57|24
1646901720000|2022-03-10 08:42:00|2599.84|2592.14|2599.55|2591.85|2600.31|2592.61|2599.49|2591.79|36
1646901730000|2022-03-10 08:42:10|2599.59|2591.89|2600.43|2592.73|2600.43|2592.73|2599.29|2591.59|33
1646901740000|2022-03-10 08:42:20|2600.55|2592.85|2600.52|2592.82|2600.95|2593.25|2600.51|2592.81|27
1646901750000|2022-03-10 08:42:30|2600.45|2592.75|2599.47|2591.77|2600.55|2592.85|2599.42|2591.72|22
1646901760000|2022-03-10 08:42:40|2599.48|2591.78|2599.34|2591.64|2599.64|2591.94|2598.86|2591.16|34
1646901770000|2022-03-10 08:42:50|2599.35|2591.65|2599.66|2591.96|2600.02|2592.32|2599.34|2591.64|36
1646901780000|2022-03-10 08:43:00|2599.64|2591.94|2599.43|2591.73|2599.66|2591.96|2598.78|2591.08|35
1646901790000|2022-03-10 08:43:10|2599.35|2591.65|2599.45|2591.75|2599.47|2591.77|2599.2|2591.5|25
1646901800000|2022-03-10 08:43:20|2599.31|2591.61|2599.94|2592.24|2599.97|2592.27|2598.69|2590.99|34
1646901810000|2022-03-10 08:43:30|2599.91|2592.21|2599.81|2592.11|2599.95|2592.25|2599.25|2591.55|32
1646901820000|2022-03-10 08:43:40|2599.74|2592.04|2600.1|2592.4|2600.6|2592.9|2599.74|2592.04|33
1646901830000|2022-03-10 08:43:50|2600.02|2592.32|2600.99|2593.29|2601.04|2593.34|2599.55|2591.85|36
1646901840000|2022-03-10 08:44:00|2601|2593.3|2600.37|2592.67|2601.09|2593.39|2600.3|2592.6|31
1646901850000|2022-03-10 08:44:10|2600.22|2592.52|2600.13|2592.43|2600.37|2592.67|2600.03|2592.33|31
1646901860000|2022-03-10 08:44:20|2600.15|2592.45|2600.13|2592.43|2600.4|2592.7|2600.09|2592.39|31
1646901870000|2022-03-10 08:44:30|2600.15|2592.45|2600.08|2592.38|2600.15|2592.45|2599.72|2592.02|30
1646901880000|2022-03-10 08:44:40|2600.15|2592.45|2601.96|2594.26|2602.44|2594.74|2600.15|2592.45|36
1646901890000|2022-03-10 08:44:50|2601.99|2594.29|2601.43|2593.73|2602.36|2594.66|2601.15|2593.45|29
1646901900000|2022-03-10 08:45:00|2601.68|2593.98|2599.61|2591.91|2601.68|2593.98|2599.56|2591.86|30
1646901910000|2022-03-10 08:45:10|2599.71|2592.01|2599.94|2592.24|2600.1|2592.4|2599.33|2591.63|34
1646901920000|2022-03-10 08:45:20|2600|2592.3|2599.75|2592.05|2600|2592.3|2599|2591.3|40
1646901930000|2022-03-10 08:45:30|2599.73|2592.03|2599.08|2591.38|2599.73|2592.03|2598.88|2591.18|29
1646901940000|2022-03-10 08:45:40|2599.05|2591.35|2599.18|2591.48|2599.22|2591.52|2599.05|2591.35|18
1646901950000|2022-03-10 08:45:50|2599.15|2591.45|2599.26|2591.56|2599.28|2591.58|2598.85|2591.15|25
1646901960000|2022-03-10 08:46:00|2599.27|2591.57|2598.95|2591.25|2599.52|2591.82|2598.82|2591.12|28
1646901970000|2022-03-10 08:46:10|2598.85|2591.15|2599.18|2591.48|2599.18|2591.48|2598.82|2591.12|15
1646901980000|2022-03-10 08:46:20|2599.51|2591.81|2598.38|2590.68|2599.59|2591.89|2598.38|2590.68|22
1646901990000|2022-03-10 08:46:30|2598.34|2590.64|2598.3|2590.6|2598.83|2591.13|2597.87|2590.17|31
1646902000000|2022-03-10 08:46:40|2597.64|2589.94|2596.94|2589.24|2598.36|2590.66|2596.47|2588.77|32
1646902010000|2022-03-10 08:46:50|2597.1|2589.4|2598.69|2590.99|2599.02|2591.32|2597.1|2589.4|36
1646902020000|2022-03-10 08:47:00|2598.78|2591.08|2598.58|2590.88|2598.99|2591.29|2598.18|2590.48|34
1646902030000|2022-03-10 08:47:10|2598.29|2590.59|2598.34|2590.64|2598.38|2590.68|2597.81|2590.11|33
1646902040000|2022-03-10 08:47:20|2598.23|2590.53|2598.8|2591.1|2598.81|2591.11|2598.23|2590.53|35
1646902050000|2022-03-10 08:47:30|2598.79|2591.09|2598.14|2590.44|2598.81|2591.11|2597.8|2590.1|27
1646902060000|2022-03-10 08:47:40|2598.12|2590.42|2598.44|2590.74|2598.62|2590.92|2598.12|2590.42|27
1646902070000|2022-03-10 08:47:50|2598.51|2590.81|2599.06|2591.36|2599.1|2591.4|2598.42|2590.72|32
1646902080000|2022-03-10 08:48:00|2598.71|2591.01|2598.89|2591.19|2598.89|2591.19|2597.7|2590|35
1646902090000|2022-03-10 08:48:10|2598.92|2591.22|2600.69|2592.99|2600.69|2592.99|2598.53|2590.83|30
1646902100000|2022-03-10 08:48:20|2600.64|2592.94|2601.59|2593.89|2601.59|2593.89|2600.14|2592.44|32
1646902110000|2022-03-10 08:48:30|2601.54|2593.84|2601.68|2593.98|2601.82|2594.12|2601.28|2593.58|24
1646902120000|2022-03-10 08:48:40|2601.63|2593.93|2600.24|2592.54|2601.68|2593.98|2600.24|2592.54|21
1646902130000|2022-03-10 08:48:50|2600.38|2592.68|2601.02|2593.32|2601.02|2593.32|2600.27|2592.57|15
1646902140000|2022-03-10 08:49:00|2601.07|2593.37|2600.23|2592.53|2601.07|2593.37|2600.23|2592.53|11
1646902150000|2022-03-10 08:49:10|2600.26|2592.56|2599.94|2592.24|2600.28|2592.58|2599.73|2592.03|25
1646902160000|2022-03-10 08:49:20|2599.92|2592.22|2600.2|2592.5|2600.27|2592.57|2599.92|2592.22|26
1646902170000|2022-03-10 08:49:30|2600.39|2592.69|2600.33|2592.63|2600.73|2593.03|2600.22|2592.52|31
1646902180000|2022-03-10 08:49:40|2600.28|2592.58|2601.25|2593.55|2601.25|2593.55|2600.24|2592.54|24
1646902190000|2022-03-10 08:49:50|2600.73|2593.03|2600.6|2592.9|2601.27|2593.57|2600.35|2592.65|34
1646902200000|2022-03-10 08:50:00|2600.59|2592.89|2600.48|2592.78|2600.79|2593.09|2600.43|2592.73|28
1646902210000|2022-03-10 08:50:10|2600.45|2592.75|2600.27|2592.57|2600.6|2592.9|2600.1|2592.4|32
1646902220000|2022-03-10 08:50:20|2600.28|2592.58|2599.89|2592.19|2600.39|2592.69|2599.89|2592.19|31
1646902230000|2022-03-10 08:50:30|2599.81|2592.11|2599.93|2592.23|2600.1|2592.4|2599.81|2592.11|26
1646902240000|2022-03-10 08:50:40|2599.82|2592.12|2600.13|2592.43|2600.21|2592.51|2599.78|2592.08|21
1646902250000|2022-03-10 08:50:50|2600.08|2592.38|2599.49|2591.79|2600.08|2592.38|2599.45|2591.75|30
1646902260000|2022-03-10 08:51:00|2599.11|2591.41|2599.52|2591.82|2600.5|2592.8|2599.11|2591.41|30
1646902270000|2022-03-10 08:51:10|2599.51|2591.81|2599.61|2591.91|2600.05|2592.35|2598.91|2591.21|31
1646902280000|2022-03-10 08:51:20|2599.6|2591.9|2599.64|2591.94|2599.72|2592.02|2598.76|2591.06|31
1646902290000|2022-03-10 08:51:30|2599.67|2591.97|2600.36|2592.66|2600.47|2592.77|2599.64|2591.94|34
1646902300000|2022-03-10 08:51:40|2600.35|2592.65|2600.7|2593|2600.7|2593|2600.17|2592.47|31
1646902310000|2022-03-10 08:51:50|2600.58|2592.88|2600.52|2592.82|2600.58|2592.88|2600.05|2592.35|27
1646902320000|2022-03-10 08:52:00|2600.56|2592.86|2600.28|2592.58|2600.74|2593.04|2600.05|2592.35|34
1646902330000|2022-03-10 08:52:10|2600.31|2592.61|2601.15|2593.45|2601.15|2593.45|2600.06|2592.36|30
1646902340000|2022-03-10 08:52:20|2601.24|2593.54|2600.87|2593.17|2601.35|2593.65|2600.6|2592.9|31
1646902350000|2022-03-10 08:52:30|2600.85|2593.15|2600.9|2593.2|2600.91|2593.21|2600.47|2592.77|33
1646902360000|2022-03-10 08:52:40|2600.66|2592.96|2600.83|2593.13|2601.07|2593.37|2600.66|2592.96|35
1646902370000|2022-03-10 08:52:50|2600.85|2593.15|2600.59|2592.89|2601.56|2593.86|2600.54|2592.84|35
1646902380000|2022-03-10 08:53:00|2600.66|2592.96|2600.63|2592.93|2601.09|2593.39|2600.6|2592.9|31
1646902390000|2022-03-10 08:53:10|2600.71|2593.01|2600.56|2592.86|2601.25|2593.55|2600.5|2592.8|31
1646902400000|2022-03-10 08:53:20|2600.53|2592.83|2600.74|2593.04|2601.04|2593.34|2599.97|2592.27|34
1646902410000|2022-03-10 08:53:30|2600.73|2593.03|2601.34|2593.64|2601.34|2593.64|2600.59|2592.89|30
1646902420000|2022-03-10 08:53:40|2601.38|2593.68|2602.09|2594.39|2602.09|2594.39|2601.24|2593.54|37
1646902430000|2022-03-10 08:53:50|2602.13|2594.43|2600.87|2593.17|2602.17|2594.47|2600.87|2593.17|36
1646902440000|2022-03-10 08:54:00|2600.68|2592.98|2600.37|2592.67|2600.69|2592.99|2600.26|2592.56|27
1646902450000|2022-03-10 08:54:10|2600.72|2593.02|2600.43|2592.73|2600.72|2593.02|2600.02|2592.32|22
1646902460000|2022-03-10 08:54:20|2600.42|2592.72|2600.07|2592.37|2600.43|2592.73|2600.06|2592.36|19
1646902470000|2022-03-10 08:54:30|2600.06|2592.36|2600.05|2592.35|2600.36|2592.66|2600|2592.3|19
1646902480000|2022-03-10 08:54:40|2600.08|2592.38|2600.32|2592.62|2600.39|2592.69|2600.06|2592.36|19
1646902490000|2022-03-10 08:54:50|2600.36|2592.66|2600.62|2592.92|2600.63|2592.93|2600.23|2592.53|24
1646902500000|2022-03-10 08:55:00|2600.63|2592.93|2601.03|2593.33|2601.07|2593.37|2600.2|2592.5|34
1646902510000|2022-03-10 08:55:10|2601.06|2593.36|2600.43|2592.73|2601.11|2593.41|2600.09|2592.39|36
1646902520000|2022-03-10 08:55:20|2599.98|2592.28|2600.19|2592.49|2600.39|2592.69|2599.93|2592.23|28
1646902530000|2022-03-10 08:55:30|2600.18|2592.48|2600.8|2593.1|2600.8|2593.1|2600.13|2592.43|23
1646902540000|2022-03-10 08:55:40|2600.81|2593.11|2600.83|2593.13|2601.02|2593.32|2600.72|2593.02|27
1646902550000|2022-03-10 08:55:50|2600.82|2593.12|2600.54|2592.84|2600.86|2593.16|2600.51|2592.81|29
1646902560000|2022-03-10 08:56:00|2600.57|2592.87|2600.23|2592.53|2600.64|2592.94|2600.23|2592.53|9
1646902570000|2022-03-10 08:56:10|2600.22|2592.52|2600.34|2592.64|2600.38|2592.68|2600.1|2592.4|21
1646902580000|2022-03-10 08:56:20|2600.25|2592.55|2600.19|2592.49|2600.29|2592.59|2599.92|2592.22|21
1646902590000|2022-03-10 08:56:30|2600.16|2592.46|2600.16|2592.46|2600.27|2592.57|2599.68|2591.98|26
1646902600000|2022-03-10 08:56:40|2600.15|2592.45|2600.23|2592.53|2600.34|2592.64|2599.81|2592.11|33
1646902610000|2022-03-10 08:56:50|2600.1|2592.4|2599.36|2591.66|2600.5|2592.8|2598.68|2590.98|22
1646902620000|2022-03-10 08:57:00|2599.22|2591.52|2600.12|2592.42|2600.18|2592.48|2598.36|2590.66|26
1646902630000|2022-03-10 08:57:10|2600.22|2592.52|2599.44|2591.74|2600.5|2592.8|2599.27|2591.57|31
1646902640000|2022-03-10 08:57:20|2599.22|2591.52|2599.37|2591.67|2599.61|2591.91|2599.22|2591.52|18
1646902650000|2022-03-10 08:57:30|2599.42|2591.72|2600.32|2592.62|2600.32|2592.62|2599.42|2591.72|26
1646902660000|2022-03-10 08:57:40|2600.27|2592.57|2600.35|2592.65|2600.41|2592.71|2600.22|2592.52|31
1646902670000|2022-03-10 08:57:50|2600.33|2592.63|2600.28|2592.58|2600.35|2592.65|2600.2|2592.5|17
1646902680000|2022-03-10 08:58:00|2600.21|2592.51|2600.34|2592.64|2600.51|2592.81|2600.2|2592.5|14
1646902690000|2022-03-10 08:58:10|2600.28|2592.58|2600.28|2592.58|2600.3|2592.6|2600.18|2592.48|23
1646902700000|2022-03-10 08:58:20|2600.21|2592.51|2602.2|2594.5|2602.25|2594.55|2600.21|2592.51|30
1646902710000|2022-03-10 08:58:30|2602.31|2594.61|2602.68|2594.98|2602.79|2595.09|2601.72|2594.02|37
1646902720000|2022-03-10 08:58:40|2602.67|2594.97|2602.17|2594.47|2602.75|2595.05|2602.14|2594.44|26
1646902730000|2022-03-10 08:58:50|2602.2|2594.5|2601.72|2594.02|2602.91|2595.21|2601.72|2594.02|32
1646902740000|2022-03-10 08:59:00|2601.81|2594.11|2604.35|2596.65|2604.35|2596.65|2601.81|2594.11|35
1646902750000|2022-03-10 08:59:10|2604.41|2596.71|2604.21|2596.51|2604.71|2597.01|2604.15|2596.45|31
1646902760000|2022-03-10 08:59:20|2604.16|2596.46|2602.77|2595.07|2604.16|2596.46|2602.72|2595.02|21
1646902770000|2022-03-10 08:59:30|2602.78|2595.08|2602.84|2595.14|2603.2|2595.5|2602.43|2594.73|29
1646902780000|2022-03-10 08:59:40|2602.83|2595.13|2602.56|2594.86|2602.83|2595.13|2602.31|2594.61|23
1646902790000|2022-03-10 08:59:50|2602.47|2594.77|2602.51|2594.81|2602.73|2595.03|2602.31|2594.61|28
1646902800000|2022-03-10 09:00:00|2602.52|2594.82|2604.73|2597.03|2605.21|2597.51|2602.52|2594.82|36
1646902810000|2022-03-10 09:00:10|2604.59|2596.89|2603.92|2596.22|2605.08|2597.38|2603.63|2595.93|37
1646902820000|2022-03-10 09:00:20|2603.75|2596.05|2604.93|2597.23|2605.09|2597.39|2603.31|2595.61|37
1646902830000|2022-03-10 09:00:30|2605.01|2597.31|2604.99|2597.29|2605.29|2597.59|2604.26|2596.56|39
1646902840000|2022-03-10 09:00:40|2604.9|2597.2|2604.89|2597.19|2605.27|2597.57|2604.06|2596.36|33
1646902850000|2022-03-10 09:00:50|2604.99|2597.29|2605|2597.3|2605.07|2597.37|2604.38|2596.68|35
1646902860000|2022-03-10 09:01:00|2605.27|2597.57|2605.91|2598.21|2606.3|2598.6|2605.04|2597.34|39
1646902870000|2022-03-10 09:01:10|2605.94|2598.24|2606.11|2598.41|2606.3|2598.6|2604.95|2597.25|40
1646902880000|2022-03-10 09:01:20|2605.97|2598.27|2605.59|2597.89|2606.06|2598.36|2605|2597.3|38
1646902890000|2022-03-10 09:01:30|2605.55|2597.85|2606.49|2598.79|2606.86|2599.16|2605.06|2597.36|37
1646902900000|2022-03-10 09:01:40|2605.83|2598.13|2605.43|2597.73|2606.69|2598.99|2605.18|2597.48|34
1646902910000|2022-03-10 09:01:50|2605.42|2597.72|2604.94|2597.24|2606.02|2598.32|2604.75|2597.05|30
1646902920000|2022-03-10 09:02:00|2604.88|2597.18|2603.83|2596.13|2605|2597.3|2603.69|2595.99|35
1646902930000|2022-03-10 09:02:10|2603.72|2596.02|2603.45|2595.75|2604.35|2596.65|2603.45|2595.75|36
1646902940000|2022-03-10 09:02:20|2603.49|2595.79|2603.38|2595.68|2603.92|2596.22|2603.25|2595.55|30
1646902950000|2022-03-10 09:02:30|2603.33|2595.63|2603.52|2595.82|2603.69|2595.99|2603.3|2595.6|23
1646902960000|2022-03-10 09:02:40|2603.53|2595.83|2603.93|2596.23|2604.2|2596.5|2603.3|2595.6|28
1646902970000|2022-03-10 09:02:50|2603.88|2596.18|2604.18|2596.48|2604.3|2596.6|2603.88|2596.18|24
1646902980000|2022-03-10 09:03:00|2604.07|2596.37|2603.04|2595.34|2604.07|2596.37|2602.99|2595.29|26
1646902990000|2022-03-10 09:03:10|2603.02|2595.32|2602.78|2595.08|2603.02|2595.32|2602.69|2594.99|22
1646903000000|2022-03-10 09:03:20|2602.69|2594.99|2602.98|2595.28|2603.38|2595.68|2602.69|2594.99|29
1646903010000|2022-03-10 09:03:30|2603.05|2595.35|2603.74|2596.04|2604.03|2596.33|2603.03|2595.33|29
1646903020000|2022-03-10 09:03:40|2603.75|2596.05|2603.89|2596.19|2603.89|2596.19|2603.11|2595.41|33
1646903030000|2022-03-10 09:03:50|2603.78|2596.08|2603.44|2595.74|2603.78|2596.08|2602.46|2594.76|36
1646903040000|2022-03-10 09:04:00|2603.45|2595.75|2604.82|2597.12|2605.17|2597.47|2603.45|2595.75|30
1646903050000|2022-03-10 09:04:10|2604.75|2597.05|2603.96|2596.26|2605.29|2597.59|2603.81|2596.11|32
1646903060000|2022-03-10 09:04:20|2604.18|2596.48|2603.48|2595.78|2604.18|2596.48|2603.36|2595.66|31
1646903070000|2022-03-10 09:04:30|2603.44|2595.74|2602.26|2594.56|2603.54|2595.84|2602.25|2594.55|33
1646903080000|2022-03-10 09:04:40|2602.53|2594.83|2603.39|2595.69|2603.83|2596.13|2602.44|2594.74|32
1646903090000|2022-03-10 09:04:50|2603.4|2595.7|2602.41|2594.71|2603.4|2595.7|2602.37|2594.67|33
1646903100000|2022-03-10 09:05:00|2602.53|2594.83|2602.24|2594.54|2602.91|2595.21|2602.24|2594.54|32
1646903110000|2022-03-10 09:05:10|2602.11|2594.41|2602.06|2594.36|2602.5|2594.8|2601.52|2593.82|25
1646903120000|2022-03-10 09:05:20|2602.05|2594.35|2601.89|2594.19|2602.05|2594.35|2601.89|2594.19|18
1646903130000|2022-03-10 09:05:30|2602.31|2594.61|2602.96|2595.26|2603.57|2595.87|2602.31|2594.61|31
1646903140000|2022-03-10 09:05:40|2602.97|2595.27|2602.77|2595.07|2602.97|2595.27|2602.55|2594.85|21
1646903150000|2022-03-10 09:05:50|2602.79|2595.09|2602.45|2594.75|2602.81|2595.11|2601.95|2594.25|31
1646903160000|2022-03-10 09:06:00|2603.26|2595.56|2603.63|2595.93|2604.1|2596.4|2603.26|2595.56|28
1646903170000|2022-03-10 09:06:10|2603.86|2596.16|2603.53|2595.83|2603.86|2596.16|2603.33|2595.63|26
1646903180000|2022-03-10 09:06:20|2603.52|2595.82|2603|2595.3|2603.88|2596.18|2602.61|2594.91|35
1646903190000|2022-03-10 09:06:30|2602.9|2595.2|2602.98|2595.28|2603.25|2595.55|2602.49|2594.79|33
1646903200000|2022-03-10 09:06:40|2603|2595.3|2604.63|2596.93|2605.53|2597.83|2603|2595.3|35
1646903210000|2022-03-10 09:06:50|2604.9|2597.2|2604.58|2596.88|2605.36|2597.66|2603.83|2596.13|30
1646903220000|2022-03-10 09:07:00|2604.64|2596.94|2604.97|2597.27|2605.45|2597.75|2604.64|2596.94|35
1646903230000|2022-03-10 09:07:10|2604.98|2597.28|2605.03|2597.33|2605.42|2597.72|2604.81|2597.11|31
1646903240000|2022-03-10 09:07:20|2605.09|2597.39|2604.94|2597.24|2605.27|2597.57|2604.7|2597|27
1646903250000|2022-03-10 09:07:30|2604.95|2597.25|2604.5|2596.8|2605.06|2597.36|2604.47|2596.77|22
1646903260000|2022-03-10 09:07:40|2604.46|2596.76|2605.05|2597.35|2605.33|2597.63|2604.46|2596.76|27
1646903270000|2022-03-10 09:07:50|2605.33|2597.63|2605.26|2597.56|2605.88|2598.18|2604.34|2596.64|27
1646903280000|2022-03-10 09:08:00|2605.19|2597.49|2604.29|2596.59|2605.39|2597.69|2604.09|2596.39|28
1646903290000|2022-03-10 09:08:10|2603.76|2596.06|2604.5|2596.8|2604.54|2596.84|2603.76|2596.06|28
1646903300000|2022-03-10 09:08:20|2604.31|2596.61|2604.31|2596.61|2604.93|2597.23|2603.94|2596.24|25
1646903310000|2022-03-10 09:08:30|2603.99|2596.29|2605.07|2597.37|2605.07|2597.37|2603.84|2596.14|36
1646903320000|2022-03-10 09:08:40|2605.05|2597.35|2604.41|2596.71|2605.32|2597.62|2604.41|2596.71|26
1646903330000|2022-03-10 09:08:50|2604.4|2596.7|2604.24|2596.54|2605.11|2597.41|2604.17|2596.47|23
1646903340000|2022-03-10 09:09:00|2604.23|2596.53|2603.73|2596.03|2604.34|2596.64|2603.73|2596.03|21
1646903350000|2022-03-10 09:09:10|2603.7|2596|2603.37|2595.67|2603.7|2596|2603.34|2595.64|21
1646903360000|2022-03-10 09:09:20|2603.49|2595.79|2603.53|2595.83|2603.53|2595.83|2603.36|2595.66|9
1646903370000|2022-03-10 09:09:30|2603.52|2595.82|2603.66|2595.96|2603.66|2595.96|2603.51|2595.81|9
1646903380000|2022-03-10 09:09:40|2603.57|2595.87|2603.82|2596.12|2603.95|2596.25|2603.54|2595.84|15
1646903390000|2022-03-10 09:09:50|2603.79|2596.09|2604.43|2596.73|2604.43|2596.73|2603.61|2595.91|21
1646903400000|2022-03-10 09:10:00|2604.5|2596.8|2604.5|2596.8|2605.18|2597.48|2603.68|2595.98|34
1646903410000|2022-03-10 09:10:10|2604.56|2596.86|2603.77|2596.07|2604.59|2596.89|2603.39|2595.69|27
1646903420000|2022-03-10 09:10:20|2603.74|2596.04|2604.02|2596.32|2604.04|2596.34|2603.4|2595.7|25
1646903430000|2022-03-10 09:10:30|2603.62|2595.92|2603.66|2595.96|2604.07|2596.37|2603.61|2595.91|15
1646903440000|2022-03-10 09:10:40|2603.72|2596.02|2604.05|2596.35|2604.12|2596.42|2603.52|2595.82|25
1646903450000|2022-03-10 09:10:50|2603.89|2596.19|2603.47|2595.77|2604.03|2596.33|2603.14|2595.44|30
1646903460000|2022-03-10 09:11:00|2603.49|2595.79|2603.46|2595.76|2603.82|2596.12|2603.46|2595.76|15
1646903470000|2022-03-10 09:11:10|2603.47|2595.77|2603.69|2595.99|2603.82|2596.12|2603.39|2595.69|23
1646903480000|2022-03-10 09:11:20|2603.7|2596|2603.43|2595.73|2603.76|2596.06|2603.37|2595.67|29
1646903490000|2022-03-10 09:11:30|2603.65|2595.95|2603.58|2595.88|2603.81|2596.11|2603.43|2595.73|14
1646903500000|2022-03-10 09:11:40|2603.82|2596.12|2603.77|2596.07|2603.82|2596.12|2603.57|2595.87|9
1646903510000|2022-03-10 09:11:50|2603.73|2596.03|2603.53|2595.83|2603.73|2596.03|2603.33|2595.63|27
1646903520000|2022-03-10 09:12:00|2603.71|2596.01|2604.1|2596.4|2604.45|2596.75|2603.71|2596.01|15
1646903530000|2022-03-10 09:12:10|2604.12|2596.42|2603.7|2596|2604.14|2596.44|2603.64|2595.94|33
1646903540000|2022-03-10 09:12:20|2603.99|2596.29|2603.76|2596.06|2604.07|2596.37|2603.6|2595.9|17
1646903550000|2022-03-10 09:12:30|2603.83|2596.13|2603.78|2596.08|2604.11|2596.41|2603.78|2596.08|18
1646903560000|2022-03-10 09:12:40|2603.79|2596.09|2603.98|2596.28|2604.14|2596.44|2603.44|2595.74|30
1646903570000|2022-03-10 09:12:50|2603.94|2596.24|2604.03|2596.33|2604.04|2596.34|2603.79|2596.09|30
1646903580000|2022-03-10 09:13:00|2604.05|2596.35|2603.94|2596.24|2604.17|2596.47|2603.94|2596.24|20
1646903590000|2022-03-10 09:13:10|2604.02|2596.32|2603.99|2596.29|2604.15|2596.45|2603.79|2596.09|30
1646903600000|2022-03-10 09:13:20|2603.93|2596.23|2604.15|2596.45|2604.15|2596.45|2603.84|2596.14|20
1646903610000|2022-03-10 09:13:30|2604.12|2596.42|2603.98|2596.28|2604.24|2596.54|2603.93|2596.23|19
1646903620000|2022-03-10 09:13:40|2603.97|2596.27|2604.06|2596.36|2604.17|2596.47|2603.79|2596.09|18
1646903630000|2022-03-10 09:13:50|2604.27|2596.57|2604.55|2596.85|2604.61|2596.91|2604.1|2596.4|26
1646903640000|2022-03-10 09:14:00|2604.57|2596.87|2604.26|2596.56|2604.66|2596.96|2604.2|2596.5|26
1646903650000|2022-03-10 09:14:10|2604.27|2596.57|2604.64|2596.94|2604.64|2596.94|2604.08|2596.38|18
1646903660000|2022-03-10 09:14:20|2604.63|2596.93|2605|2597.3|2605.03|2597.33|2604.63|2596.93|13
1646903670000|2022-03-10 09:14:30|2604.99|2597.29|2604.78|2597.08|2605.14|2597.44|2604.63|2596.93|31
1646903680000|2022-03-10 09:14:40|2604.86|2597.16|2604.99|2597.29|2605|2597.3|2604.82|2597.12|18
1646903690000|2022-03-10 09:14:50|2605.01|2597.31|2604.91|2597.21|2605.03|2597.33|2604.72|2597.02|6
1646903700000|2022-03-10 09:15:00|2604.94|2597.24|2605.19|2597.49|2605.19|2597.49|2604.94|2597.24|12
1646903710000|2022-03-10 09:15:10|2605.2|2597.5|2605.07|2597.37|2605.24|2597.54|2604.91|2597.21|14
1646903720000|2022-03-10 09:15:20|2605.1|2597.4|2605.16|2597.46|2605.16|2597.46|2604.95|2597.25|16
1646903730000|2022-03-10 09:15:30|2605.19|2597.49|2604.97|2597.27|2605.36|2597.66|2604.97|2597.27|23
1646903740000|2022-03-10 09:15:40|2604.91|2597.21|2605.01|2597.31|2605.01|2597.31|2604.8|2597.1|11
1646903750000|2022-03-10 09:15:50|2604.98|2597.28|2605.32|2597.62|2605.32|2597.62|2604.94|2597.24|19
1646903760000|2022-03-10 09:16:00|2605.44|2597.74|2605.97|2598.27|2605.97|2598.27|2605.28|2597.58|23
1646903770000|2022-03-10 09:16:10|2606.08|2598.38|2606.15|2598.45|2606.28|2598.58|2606.06|2598.36|26
1646903780000|2022-03-10 09:16:20|2606.2|2598.5|2606.08|2598.38|2606.24|2598.54|2605.54|2597.84|22
1646903790000|2022-03-10 09:16:30|2605.94|2598.24|2606.09|2598.39|2606.21|2598.51|2605.94|2598.24|18
1646903800000|2022-03-10 09:16:40|2606.12|2598.42|2606.34|2598.64|2606.38|2598.68|2606.1|2598.4|27
1646903810000|2022-03-10 09:16:50|2606.43|2598.73|2607.63|2599.93|2607.65|2599.95|2606.42|2598.72|22
1646903820000|2022-03-10 09:17:00|2607.68|2599.98|2607.99|2600.29|2608.65|2600.95|2607.68|2599.98|32
1646903830000|2022-03-10 09:17:10|2607.78|2600.08|2607.23|2599.53|2607.98|2600.28|2607.22|2599.52|23
1646903840000|2022-03-10 09:17:20|2607.24|2599.54|2606.97|2599.27|2607.24|2599.54|2606.85|2599.15|25
1646903850000|2022-03-10 09:17:30|2607.16|2599.46|2606.66|2598.96|2607.25|2599.55|2606.49|2598.79|26
1646903860000|2022-03-10 09:17:40|2606.67|2598.97|2606.69|2598.99|2606.88|2599.18|2606.6|2598.9|33
1646903870000|2022-03-10 09:17:50|2606.71|2599.01|2606.78|2599.08|2606.82|2599.12|2606.54|2598.84|24
1646903880000|2022-03-10 09:18:00|2606.87|2599.17|2606.84|2599.14|2607.03|2599.33|2606.7|2599|33
1646903890000|2022-03-10 09:18:10|2606.81|2599.11|2606.92|2599.22|2607.05|2599.35|2606.81|2599.11|15
1646903900000|2022-03-10 09:18:20|2606.84|2599.14|2606.96|2599.26|2606.98|2599.28|2606.76|2599.06|14
1646903910000|2022-03-10 09:18:30|2606.92|2599.22|2606.89|2599.19|2606.92|2599.22|2606.84|2599.14|5
1646903920000|2022-03-10 09:18:40|2606.95|2599.25|2606.96|2599.26|2607.14|2599.44|2606.9|2599.2|17
1646903930000|2022-03-10 09:18:50|2606.92|2599.22|2608.47|2600.77|2608.79|2601.09|2606.8|2599.1|28
1646903940000|2022-03-10 09:19:00|2608.44|2600.74|2608.66|2600.96|2608.83|2601.13|2608.44|2600.74|34
1646903950000|2022-03-10 09:19:10|2608.54|2600.84|2609.06|2601.36|2609.19|2601.49|2608.47|2600.77|37
1646903960000|2022-03-10 09:19:20|2609.01|2601.31|2609.04|2601.34|2610.08|2602.38|2608.81|2601.11|38
1646903970000|2022-03-10 09:19:30|2608.94|2601.24|2609.05|2601.35|2609.13|2601.43|2608.8|2601.1|24
1646903980000|2022-03-10 09:19:40|2609.07|2601.37|2608.93|2601.23|2609.13|2601.43|2608.83|2601.13|21
1646903990000|2022-03-10 09:19:50|2609|2601.3|2609.33|2601.63|2609.33|2601.63|2608.93|2601.23|21
1646904000000|2022-03-10 09:20:00|2609.38|2601.68|2609.44|2601.74|2609.62|2601.92|2609.09|2601.39|28
1646904010000|2022-03-10 09:20:10|2609.23|2601.53|2609.5|2601.8|2609.55|2601.85|2609.17|2601.47|30
1646904020000|2022-03-10 09:20:20|2609.51|2601.81|2609.21|2601.51|2609.68|2601.98|2609.21|2601.51|21
1646904030000|2022-03-10 09:20:30|2609.2|2601.5|2609.56|2601.86|2609.91|2602.21|2609.02|2601.32|35
1646904040000|2022-03-10 09:20:40|2609.52|2601.82|2609.79|2602.09|2610.04|2602.34|2609.41|2601.71|30
1646904050000|2022-03-10 09:20:50|2609.8|2602.1|2610.17|2602.47|2610.29|2602.59|2609.8|2602.1|24
1646904060000|2022-03-10 09:21:00|2610.27|2602.57|2609.63|2601.93|2610.27|2602.57|2609.2|2601.5|36
1646904070000|2022-03-10 09:21:10|2609.74|2602.04|2609.08|2601.38|2609.76|2602.06|2609.07|2601.37|30
1646904080000|2022-03-10 09:21:20|2608.99|2601.29|2609.44|2601.74|2609.65|2601.95|2608.99|2601.29|21
1646904090000|2022-03-10 09:21:30|2609.4|2601.7|2609.85|2602.15|2610.17|2602.47|2609.08|2601.38|29
1646904100000|2022-03-10 09:21:40|2609.86|2602.16|2609.34|2601.64|2610.15|2602.45|2609.33|2601.63|18
1646904110000|2022-03-10 09:21:50|2609.33|2601.63|2609.42|2601.72|2609.63|2601.93|2609.33|2601.63|16
1646904120000|2022-03-10 09:22:00|2609.43|2601.73|2609.69|2601.99|2609.77|2602.07|2609.43|2601.73|20
1646904130000|2022-03-10 09:22:10|2609.7|2602|2610.2|2602.5|2610.63|2602.93|2609.7|2602|25
1646904140000|2022-03-10 09:22:20|2610.1|2602.4|2609.41|2601.71|2610.23|2602.53|2609.25|2601.55|34
1646904150000|2022-03-10 09:22:30|2609.4|2601.7|2608.01|2600.31|2609.76|2602.06|2607.83|2600.13|36
1646904160000|2022-03-10 09:22:40|2607.92|2600.22|2608.17|2600.47|2608.26|2600.56|2607.6|2599.9|27
1646904170000|2022-03-10 09:22:50|2608.16|2600.46|2607.41|2599.71|2608.23|2600.53|2607.32|2599.62|14
1646904180000|2022-03-10 09:23:00|2607.63|2599.93|2607.6|2599.9|2607.63|2599.93|2606.97|2599.27|24
1646904190000|2022-03-10 09:23:10|2607.51|2599.81|2607.08|2599.38|2607.56|2599.86|2606.85|2599.15|13
1646904200000|2022-03-10 09:23:20|2606.97|2599.27|2606.39|2598.69|2607.21|2599.51|2605.95|2598.25|30
1646904210000|2022-03-10 09:23:30|2606.36|2598.66|2605.52|2597.82|2606.68|2598.98|2605.27|2597.57|37
1646904220000|2022-03-10 09:23:40|2605.38|2597.68|2604.44|2596.74|2605.38|2597.68|2604.39|2596.69|26
1646904230000|2022-03-10 09:23:50|2604.64|2596.94|2605.04|2597.34|2605.04|2597.34|2604.37|2596.67|20
1646904240000|2022-03-10 09:24:00|2604.92|2597.22|2605.79|2598.09|2605.79|2598.09|2604.84|2597.14|19
1646904250000|2022-03-10 09:24:10|2605.81|2598.11|2604.02|2596.32|2606.32|2598.62|2603.93|2596.23|33
1646904260000|2022-03-10 09:24:20|2603.96|2596.26|2603.45|2595.75|2604.1|2596.4|2603.23|2595.53|32
1646904270000|2022-03-10 09:24:30|2603.43|2595.73|2603.19|2595.49|2603.82|2596.12|2603|2595.3|18
1646904280000|2022-03-10 09:24:40|2603.12|2595.42|2603.51|2595.81|2603.51|2595.81|2603.01|2595.31|7
1646904290000|2022-03-10 09:24:50|2603.43|2595.73|2602.72|2595.02|2603.43|2595.73|2602.72|2595.02|19
1646904300000|2022-03-10 09:25:00|2602.73|2595.03|2601.83|2594.13|2602.98|2595.28|2601.59|2593.89|34
1646904310000|2022-03-10 09:25:10|2601.85|2594.15|2602.58|2594.88|2603.09|2595.39|2601.85|2594.15|28
1646904320000|2022-03-10 09:25:20|2602.49|2594.79|2602.24|2594.54|2602.6|2594.9|2601.99|2594.29|29
1646904330000|2022-03-10 09:25:30|2602.09|2594.39|2601.01|2593.31|2602.25|2594.55|2600.94|2593.24|25
1646904340000|2022-03-10 09:25:40|2600.94|2593.24|2600.23|2592.53|2601.93|2594.23|2599.65|2591.95|37
1646904350000|2022-03-10 09:25:50|2600.29|2592.59|2598.73|2591.03|2600.73|2593.03|2598.5|2590.8|32
1646904360000|2022-03-10 09:26:00|2598.78|2591.08|2600.62|2592.92|2600.8|2593.1|2598.59|2590.89|35
1646904370000|2022-03-10 09:26:10|2601.26|2593.56|2601.5|2593.8|2601.95|2594.25|2601.25|2593.55|36
1646904380000|2022-03-10 09:26:20|2601.66|2593.96|2600.12|2592.42|2602.02|2594.32|2600.08|2592.38|35
1646904390000|2022-03-10 09:26:30|2600.08|2592.38|2600.07|2592.37|2600.14|2592.44|2599.46|2591.76|29
1646904400000|2022-03-10 09:26:40|2600.12|2592.42|2599.76|2592.06|2600.12|2592.42|2599.31|2591.61|29
1646904410000|2022-03-10 09:26:50|2600.13|2592.43|2599.93|2592.23|2600.13|2592.43|2599.32|2591.62|25
1646904420000|2022-03-10 09:27:00|2599.88|2592.18|2598.03|2590.33|2599.89|2592.19|2597.58|2589.88|34
1646904430000|2022-03-10 09:27:10|2598.3|2590.6|2596.88|2589.18|2598.81|2591.11|2596.88|2589.18|29
1646904440000|2022-03-10 09:27:20|2596.87|2589.17|2598.53|2590.83|2598.76|2591.06|2596.74|2589.04|35
1646904450000|2022-03-10 09:27:30|2598.52|2590.82|2598.95|2591.25|2599.04|2591.34|2598.52|2590.82|30
1646904460000|2022-03-10 09:27:40|2598.99|2591.29|2598.87|2591.17|2599.15|2591.45|2598.81|2591.11|35
1646904470000|2022-03-10 09:27:50|2598.93|2591.23|2600.26|2592.56|2600.34|2592.64|2598.58|2590.88|29
1646904480000|2022-03-10 09:28:00|2600.4|2592.7|2600.28|2592.58|2600.65|2592.95|2600.04|2592.34|30
1646904490000|2022-03-10 09:28:10|2600.65|2592.95|2600.65|2592.95|2600.65|2592.95|2599.71|2592.01|23
1646904500000|2022-03-10 09:28:20|2600.1|2592.4|2599.81|2592.11|2600.21|2592.51|2599.35|2591.65|23
1646904510000|2022-03-10 09:28:30|2599.85|2592.15|2599.9|2592.2|2599.93|2592.23|2599.41|2591.71|15
1646904520000|2022-03-10 09:28:40|2599.83|2592.13|2600.3|2592.6|2600.46|2592.76|2599.83|2592.13|21
1646904530000|2022-03-10 09:28:50|2600.46|2592.76|2600.99|2593.29|2601.02|2593.32|2600.36|2592.66|35
1646904540000|2022-03-10 09:29:00|2600.97|2593.27|2600.91|2593.21|2601.03|2593.33|2600.72|2593.02|27
1646904550000|2022-03-10 09:29:10|2601.02|2593.32|2600.67|2592.97|2601.05|2593.35|2600.66|2592.96|29
1646904560000|2022-03-10 09:29:20|2600.63|2592.93|2600.31|2592.61|2600.87|2593.17|2599.88|2592.18|32
1646904570000|2022-03-10 09:29:30|2600.28|2592.58|2600.49|2592.79|2600.96|2593.26|2600.13|2592.43|21
1646904580000|2022-03-10 09:29:40|2600.45|2592.75|2599.42|2591.72|2600.84|2593.14|2599.42|2591.72|27
1646904590000|2022-03-10 09:29:50|2599.39|2591.69|2599.22|2591.52|2599.39|2591.69|2598.44|2590.74|30
1646904600000|2022-03-10 09:30:00|2599.31|2591.61|2599.28|2591.58|2599.42|2591.72|2598.66|2590.96|30
1646904610000|2022-03-10 09:30:10|2599.12|2591.42|2599.31|2591.61|2599.37|2591.67|2599.01|2591.31|30
1646904620000|2022-03-10 09:30:20|2599.32|2591.62|2599.16|2591.46|2599.36|2591.66|2599.16|2591.46|10
1646904630000|2022-03-10 09:30:30|2599.3|2591.6|2599.18|2591.48|2599.3|2591.6|2599.05|2591.35|28
1646904640000|2022-03-10 09:30:40|2599.11|2591.41|2598.92|2591.22|2599.36|2591.66|2598.36|2590.66|18
1646904650000|2022-03-10 09:30:50|2599.24|2591.54|2596.79|2589.09|2599.24|2591.54|2596.74|2589.04|30
1646904660000|2022-03-10 09:31:00|2596.8|2589.1|2595.4|2587.7|2597.61|2589.91|2594.94|2587.24|30
1646904670000|2022-03-10 09:31:10|2595.54|2587.84|2594.83|2587.13|2595.94|2588.24|2594.5|2586.8|30
1646904680000|2022-03-10 09:31:20|2594.82|2587.12|2594.93|2587.23|2595.13|2587.43|2594.68|2586.98|25
1646904690000|2022-03-10 09:31:30|2594.94|2587.24|2595.45|2587.75|2595.49|2587.79|2594.82|2587.12|24
1646904700000|2022-03-10 09:31:40|2595.48|2587.78|2593.79|2586.09|2595.48|2587.78|2593.71|2586.01|35
1646904710000|2022-03-10 09:31:50|2593.91|2586.21|2593.44|2585.74|2594|2586.3|2593.05|2585.35|28
1646904720000|2022-03-10 09:32:00|2593.4|2585.7|2593.01|2585.31|2593.66|2585.96|2592.66|2584.96|30
1646904730000|2022-03-10 09:32:10|2592.97|2585.27|2592.95|2585.25|2593.71|2586.01|2592.76|2585.06|28
1646904740000|2022-03-10 09:32:20|2593.03|2585.33|2592.91|2585.21|2593.29|2585.59|2592.59|2584.89|33
1646904750000|2022-03-10 09:32:30|2593.13|2585.43|2594.37|2586.67|2594.37|2586.67|2593.06|2585.36|34
1646904760000|2022-03-10 09:32:40|2594.26|2586.56|2594.58|2586.88|2594.78|2587.08|2594.26|2586.56|25
1646904770000|2022-03-10 09:32:50|2594.49|2586.79|2594.69|2586.99|2594.87|2587.17|2594.33|2586.63|13
1646904780000|2022-03-10 09:33:00|2594.64|2586.94|2594.68|2586.98|2594.87|2587.17|2594.47|2586.77|26
1646904790000|2022-03-10 09:33:10|2594.52|2586.82|2596.34|2588.64|2596.34|2588.64|2594.52|2586.82|39
1646904800000|2022-03-10 09:33:20|2596.35|2588.65|2598.28|2590.58|2598.68|2590.98|2596.35|2588.65|38
1646904810000|2022-03-10 09:33:30|2598.35|2590.65|2598.76|2591.06|2598.76|2591.06|2598.2|2590.5|35
1646904820000|2022-03-10 09:33:40|2598.92|2591.22|2598.53|2590.83|2599.13|2591.43|2598.45|2590.75|26
1646904830000|2022-03-10 09:33:50|2598.52|2590.82|2603.37|2595.67|2603.53|2595.83|2598.52|2590.82|35
1646904840000|2022-03-10 09:34:00|2603.45|2595.75|2604.1|2596.4|2604.1|2596.4|2603.45|2595.75|32
1646904850000|2022-03-10 09:34:10|2604.14|2596.44|2604.44|2596.74|2605.05|2597.35|2604.14|2596.44|20
1646904860000|2022-03-10 09:34:20|2604.57|2596.87|2604.86|2597.16|2605.03|2597.33|2604.29|2596.59|32
1646904870000|2022-03-10 09:34:30|2604.84|2597.14|2604.76|2597.06|2604.98|2597.28|2604.69|2596.99|27
1646904880000|2022-03-10 09:34:40|2604.63|2596.93|2604.37|2596.67|2605.02|2597.32|2604.35|2596.65|35
1646904890000|2022-03-10 09:34:50|2604.35|2596.65|2605.13|2597.43|2605.13|2597.43|2603.89|2596.19|35
1646904900000|2022-03-10 09:35:00|2605.2|2597.5|2605.14|2597.44|2605.25|2597.55|2604.98|2597.28|26
1646904910000|2022-03-10 09:35:10|2604.98|2597.28|2604.32|2596.62|2605.08|2597.38|2604.02|2596.32|37
1646904920000|2022-03-10 09:35:20|2604.3|2596.6|2603.8|2596.1|2604.61|2596.91|2603.27|2595.57|24
1646904930000|2022-03-10 09:35:30|2603.86|2596.16|2603.6|2595.9|2603.95|2596.25|2603.6|2595.9|16
1646904940000|2022-03-10 09:35:40|2603.63|2595.93|2604.41|2596.71|2604.47|2596.77|2603.3|2595.6|35
1646904950000|2022-03-10 09:35:50|2604.49|2596.79|2604.73|2597.03|2605.33|2597.63|2604.1|2596.4|30
1646904960000|2022-03-10 09:36:00|2604.68|2596.98|2603.73|2596.03|2604.68|2596.98|2603.68|2595.98|27
1646904970000|2022-03-10 09:36:10|2603.72|2596.02|2603.58|2595.88|2603.82|2596.12|2603.58|2595.88|23
1646904980000|2022-03-10 09:36:20|2603.64|2595.94|2603.72|2596.02|2603.72|2596.02|2603.64|2595.94|5
1646904990000|2022-03-10 09:36:30|2603.75|2596.05|2603.67|2595.97|2603.91|2596.21|2603.46|2595.76|16
1646905000000|2022-03-10 09:36:40|2603.68|2595.98|2603.69|2595.99|2603.69|2595.99|2603.67|2595.97|3
1646905010000|2022-03-10 09:36:50|2603.72|2596.02|2604.28|2596.58|2604.28|2596.58|2603.72|2596.02|7
1646905020000|2022-03-10 09:37:00|2604.29|2596.59|2604.24|2596.54|2604.29|2596.59|2603.8|2596.1|20
1646905030000|2022-03-10 09:37:10|2603.94|2596.24|2603.62|2595.92|2604.32|2596.62|2603.58|2595.88|20
1646905040000|2022-03-10 09:37:20|2603.58|2595.88|2603.76|2596.06|2603.76|2596.06|2603.57|2595.87|13
1646905050000|2022-03-10 09:37:30|2603.79|2596.09|2603.78|2596.08|2603.8|2596.1|2603.74|2596.04|7
1646905060000|2022-03-10 09:37:40|2603.79|2596.09|2604.18|2596.48|2604.27|2596.57|2603.77|2596.07|21
1646905070000|2022-03-10 09:37:50|2604.21|2596.51|2605.09|2597.39|2605.11|2597.41|2604.12|2596.42|27
1646905080000|2022-03-10 09:38:00|2605.13|2597.43|2605.62|2597.92|2605.93|2598.23|2604.94|2597.24|26
1646905090000|2022-03-10 09:38:10|2605.63|2597.93|2610.01|2602.31|2610.01|2602.31|2605.63|2597.93|40
1646905100000|2022-03-10 09:38:20|2610.02|2602.32|2610.36|2602.66|2611.65|2603.95|2609.78|2602.08|36
1646905110000|2022-03-10 09:38:30|2610.46|2602.76|2609.97|2602.27|2610.7|2603|2609.75|2602.05|32
1646905120000|2022-03-10 09:38:40|2609.99|2602.29|2609.59|2601.89|2610.54|2602.84|2609.28|2601.58|31
1646905130000|2022-03-10 09:38:50|2609.63|2601.93|2609.89|2602.19|2609.93|2602.23|2609.53|2601.83|30
1646905140000|2022-03-10 09:39:00|2609.63|2601.93|2609.96|2602.26|2610.18|2602.48|2609.51|2601.81|27
1646905150000|2022-03-10 09:39:10|2610|2602.3|2611.01|2603.31|2611.05|2603.35|2610|2602.3|33
1646905160000|2022-03-10 09:39:20|2610.57|2602.87|2612.82|2605.12|2612.82|2605.12|2610.55|2602.85|35
1646905170000|2022-03-10 09:39:30|2611.65|2603.95|2612.79|2605.09|2612.79|2605.09|2611.65|2603.95|28
1646905180000|2022-03-10 09:39:40|2612.81|2605.11|2613.44|2605.74|2613.78|2606.08|2612.81|2605.11|34
1646905190000|2022-03-10 09:39:50|2613.51|2605.81|2613.43|2605.73|2613.86|2606.16|2613.22|2605.52|31
1646905200000|2022-03-10 09:40:00|2613.48|2605.78|2613.66|2605.96|2613.84|2606.14|2613.31|2605.61|21
1646905210000|2022-03-10 09:40:10|2613.68|2605.98|2612.8|2605.1|2613.74|2606.04|2612.8|2605.1|24
1646905220000|2022-03-10 09:40:20|2612.69|2604.99|2610.56|2602.86|2612.69|2604.99|2610.3|2602.6|36
1646905230000|2022-03-10 09:40:30|2610.53|2602.83|2611.16|2603.46|2611.5|2603.8|2610.41|2602.71|35
1646905240000|2022-03-10 09:40:40|2611.15|2603.45|2610.76|2603.06|2611.16|2603.46|2610.6|2602.9|30
1646905250000|2022-03-10 09:40:50|2611.17|2603.47|2611.55|2603.85|2611.73|2604.03|2610.62|2602.92|35
1646905260000|2022-03-10 09:41:00|2611.54|2603.84|2611.52|2603.82|2611.65|2603.95|2611.24|2603.54|32
1646905270000|2022-03-10 09:41:10|2611.49|2603.79|2611.8|2604.1|2611.84|2604.14|2611.19|2603.49|29
1646905280000|2022-03-10 09:41:20|2611.78|2604.08|2611.81|2604.11|2611.85|2604.15|2611.58|2603.88|25
1646905290000|2022-03-10 09:41:30|2611.8|2604.1|2611.4|2603.7|2611.8|2604.1|2611.25|2603.55|24
1646905300000|2022-03-10 09:41:40|2611.66|2603.96|2612.4|2604.7|2612.92|2605.22|2611.66|2603.96|36
1646905310000|2022-03-10 09:41:50|2612.99|2605.29|2611.4|2603.7|2612.99|2605.29|2611.01|2603.31|37
1646905320000|2022-03-10 09:42:00|2611.42|2603.72|2610.93|2603.23|2611.46|2603.76|2610.64|2602.94|30
1646905330000|2022-03-10 09:42:10|2611.19|2603.49|2611.04|2603.34|2611.49|2603.79|2610.63|2602.93|23
1646905340000|2022-03-10 09:42:20|2610.69|2602.99|2610.9|2603.2|2611.2|2603.5|2610.69|2602.99|20
1646905350000|2022-03-10 09:42:30|2610.91|2603.21|2610.81|2603.11|2610.91|2603.21|2610.54|2602.84|24
1646905360000|2022-03-10 09:42:40|2610.82|2603.12|2611.25|2603.55|2611.29|2603.59|2610.82|2603.12|22
1646905370000|2022-03-10 09:42:50|2611.27|2603.57|2610.89|2603.19|2611.28|2603.58|2610.89|2603.19|14
1646905380000|2022-03-10 09:43:00|2610.91|2603.21|2611.55|2603.85|2611.67|2603.97|2610.91|2603.21|27
1646905390000|2022-03-10 09:43:10|2611.54|2603.84|2611.61|2603.91|2611.95|2604.25|2611.54|2603.84|24
1646905400000|2022-03-10 09:43:20|2611.6|2603.9|2611.09|2603.39|2611.64|2603.94|2611|2603.3|35
1646905410000|2022-03-10 09:43:30|2610.79|2603.09|2609.22|2601.52|2611.04|2603.34|2609.1|2601.4|35
1646905420000|2022-03-10 09:43:40|2609.41|2601.71|2608.49|2600.79|2609.71|2602.01|2608.49|2600.79|30
1646905430000|2022-03-10 09:43:50|2608.21|2600.51|2609.06|2601.36|2609.47|2601.77|2608.21|2600.51|37
1646905440000|2022-03-10 09:44:00|2609.05|2601.35|2611.45|2603.75|2611.46|2603.76|2609.05|2601.35|29
1646905450000|2022-03-10 09:44:10|2611.46|2603.76|2611.51|2603.81|2611.66|2603.96|2611.46|2603.76|15
1646905460000|2022-03-10 09:44:20|2610.93|2603.23|2611.68|2603.98|2611.76|2604.06|2610.87|2603.17|25
1646905470000|2022-03-10 09:44:30|2611.75|2604.05|2612.03|2604.33|2612.13|2604.43|2611.75|2604.05|24
1646905480000|2022-03-10 09:44:40|2612.06|2604.36|2612.25|2604.55|2612.85|2605.15|2612.06|2604.36|26
1646905490000|2022-03-10 09:44:50|2612.31|2604.61|2612.15|2604.45|2612.33|2604.63|2612.05|2604.35|26
1646905500000|2022-03-10 09:45:00|2612.14|2604.44|2612.65|2604.95|2612.65|2604.95|2611.6|2603.9|26
1646905510000|2022-03-10 09:45:10|2612.62|2604.92|2614.11|2606.41|2614.68|2606.98|2612.62|2604.92|35
1646905520000|2022-03-10 09:45:20|2614.12|2606.42|2613.97|2606.27|2614.68|2606.98|2613.87|2606.17|35
1646905530000|2022-03-10 09:45:30|2614.04|2606.34|2614.43|2606.73|2614.43|2606.73|2613.62|2605.92|22
1646905540000|2022-03-10 09:45:40|2614.41|2606.71|2614.24|2606.54|2614.56|2606.86|2614.24|2606.54|27
1646905550000|2022-03-10 09:45:50|2614.18|2606.48|2614.01|2606.31|2614.24|2606.54|2613.79|2606.09|33
1646905560000|2022-03-10 09:46:00|2613.95|2606.25|2613.84|2606.14|2614.05|2606.35|2613.84|2606.14|21
1646905570000|2022-03-10 09:46:10|2613.9|2606.2|2613.15|2605.45|2613.9|2606.2|2613.15|2605.45|24
1646905580000|2022-03-10 09:46:20|2613.31|2605.61|2613.39|2605.69|2613.57|2605.87|2613.18|2605.48|20
1646905590000|2022-03-10 09:46:30|2613.71|2606.01|2614.08|2606.38|2614.67|2606.97|2613.65|2605.95|31
1646905600000|2022-03-10 09:46:40|2614.81|2607.11|2613.38|2605.68|2614.81|2607.11|2613.23|2605.53|32
1646905610000|2022-03-10 09:46:50|2613.71|2606.01|2613.76|2606.06|2613.86|2606.16|2612.67|2604.97|30
1646905620000|2022-03-10 09:47:00|2613.75|2606.05|2613.7|2606|2613.83|2606.13|2613.58|2605.88|29
1646905630000|2022-03-10 09:47:10|2613.77|2606.07|2613.72|2606.02|2613.93|2606.23|2613.71|2606.01|31
1646905640000|2022-03-10 09:47:20|2613.8|2606.1|2612.62|2604.92|2613.8|2606.1|2612.62|2604.92|18
1646905650000|2022-03-10 09:47:30|2612.61|2604.91|2611.75|2604.05|2612.64|2604.94|2611.3|2603.6|29
1646905660000|2022-03-10 09:47:40|2611.72|2604.02|2611.9|2604.2|2611.9|2604.2|2611.64|2603.94|19
1646905670000|2022-03-10 09:47:50|2611.99|2604.29|2611.29|2603.59|2612.01|2604.31|2611.2|2603.5|25
1646905680000|2022-03-10 09:48:00|2611.27|2603.57|2611.32|2603.62|2611.55|2603.85|2611.17|2603.47|25
1646905690000|2022-03-10 09:48:10|2611.26|2603.56|2610.83|2603.13|2612.07|2604.37|2610.64|2602.94|22
1646905700000|2022-03-10 09:48:20|2611.06|2603.36|2609.31|2601.61|2611.06|2603.36|2609.23|2601.53|29
1646905710000|2022-03-10 09:48:30|2609.26|2601.56|2609.6|2601.9|2609.99|2602.29|2609.26|2601.56|33
1646905720000|2022-03-10 09:48:40|2609.79|2602.09|2610.56|2602.86|2610.72|2603.02|2609.45|2601.75|37
1646905730000|2022-03-10 09:48:50|2610.52|2602.82|2610.68|2602.98|2611.01|2603.31|2610.41|2602.71|32
1646905740000|2022-03-10 09:49:00|2610.82|2603.12|2610.46|2602.76|2610.98|2603.28|2610.44|2602.74|20
1646905750000|2022-03-10 09:49:10|2610.49|2602.79|2610.39|2602.69|2610.59|2602.89|2610.39|2602.69|11
1646905760000|2022-03-10 09:49:20|2610.51|2602.81|2610.41|2602.71|2610.65|2602.95|2610.39|2602.69|12
1646905770000|2022-03-10 09:49:30|2610.39|2602.69|2610.58|2602.88|2610.66|2602.96|2610.29|2602.59|15
1646905780000|2022-03-10 09:49:40|2610.57|2602.87|2610.88|2603.18|2611.17|2603.47|2610.42|2602.72|26
1646905790000|2022-03-10 09:49:50|2610.87|2603.17|2610.88|2603.18|2610.91|2603.21|2610.47|2602.77|16
1646905800000|2022-03-10 09:50:00|2610.89|2603.19|2610.47|2602.77|2610.89|2603.19|2610.21|2602.51|21
1646905810000|2022-03-10 09:50:10|2610.57|2602.87|2610.54|2602.84|2610.59|2602.89|2610.53|2602.83|5
1646905820000|2022-03-10 09:50:20|2610.53|2602.83|2609.42|2601.72|2610.53|2602.83|2609.24|2601.54|27
1646905830000|2022-03-10 09:50:30|2609.46|2601.76|2608.74|2601.04|2609.46|2601.76|2608.58|2600.88|32
1646905840000|2022-03-10 09:50:40|2608.69|2600.99|2608.51|2600.81|2609.02|2601.32|2608.51|2600.81|32
1646905850000|2022-03-10 09:50:50|2608.5|2600.8|2607.99|2600.29|2608.5|2600.8|2607.63|2599.93|16
1646905860000|2022-03-10 09:51:00|2607.89|2600.19|2607.54|2599.84|2607.89|2600.19|2606.81|2599.11|37
1646905870000|2022-03-10 09:51:10|2607.59|2599.89|2607.56|2599.86|2608.25|2600.55|2607.39|2599.69|33
1646905880000|2022-03-10 09:51:20|2607.89|2600.19|2608.2|2600.5|2608.51|2600.81|2607.69|2599.99|32
1646905890000|2022-03-10 09:51:30|2608.22|2600.52|2607.76|2600.06|2608.31|2600.61|2607.76|2600.06|28
1646905900000|2022-03-10 09:51:40|2607.78|2600.08|2609.81|2602.11|2609.82|2602.12|2607.78|2600.08|35
1646905910000|2022-03-10 09:51:50|2609.77|2602.07|2608.89|2601.19|2609.77|2602.07|2608.49|2600.79|35
1646905920000|2022-03-10 09:52:00|2608.88|2601.18|2609.35|2601.65|2609.35|2601.65|2608.71|2601.01|23
1646905930000|2022-03-10 09:52:10|2609.25|2601.55|2609.07|2601.37|2609.52|2601.82|2609.04|2601.34|27
1646905940000|2022-03-10 09:52:20|2609.05|2601.35|2609.12|2601.42|2609.17|2601.47|2608.64|2600.94|34
1646905950000|2022-03-10 09:52:30|2609.1|2601.4|2610.1|2602.4|2610.38|2602.68|2608.99|2601.29|34
1646905960000|2022-03-10 09:52:40|2610.15|2602.45|2609.88|2602.18|2610.28|2602.58|2609.58|2601.88|24
1646905970000|2022-03-10 09:52:50|2610.08|2602.38|2610.13|2602.43|2610.16|2602.46|2609.75|2602.05|17
1646905980000|2022-03-10 09:53:00|2610.11|2602.41|2610.39|2602.69|2610.42|2602.72|2609.9|2602.2|23
1646905990000|2022-03-10 09:53:10|2609.89|2602.19|2610.65|2602.95|2611.98|2604.28|2608.68|2600.98|36
1646906000000|2022-03-10 09:53:20|2610.73|2603.03|2609.99|2602.29|2610.85|2603.15|2609.66|2601.96|30
1646906010000|2022-03-10 09:53:30|2609.86|2602.16|2609.38|2601.68|2609.92|2602.22|2609.28|2601.58|38
1646906020000|2022-03-10 09:53:40|2609.39|2601.69|2606.41|2598.71|2609.52|2601.82|2606.41|2598.71|38
1646906030000|2022-03-10 09:53:50|2606.34|2598.64|2607.33|2599.63|2607.33|2599.63|2606.34|2598.64|38
1646906040000|2022-03-10 09:54:00|2606.72|2599.02|2606.72|2599.02|2607.9|2600.2|2606.6|2598.9|38
1646906050000|2022-03-10 09:54:10|2607.81|2600.11|2606.34|2598.64|2608.15|2600.45|2606.34|2598.64|40
1646906060000|2022-03-10 09:54:20|2606.26|2598.56|2607.44|2599.74|2607.76|2600.06|2606.26|2598.56|39
1646906070000|2022-03-10 09:54:30|2607.8|2600.1|2607.54|2599.84|2608.6|2600.9|2607.54|2599.84|36
1646906080000|2022-03-10 09:54:40|2607.55|2599.85|2606.5|2598.8|2607.97|2600.27|2606.5|2598.8|29
1646906090000|2022-03-10 09:54:50|2606.58|2598.88|2605|2597.3|2606.9|2599.2|2605|2597.3|29
1646906100000|2022-03-10 09:55:00|2605.13|2597.43|2604.63|2596.93|2605.32|2597.62|2603.91|2596.21|40
1646906110000|2022-03-10 09:55:10|2604.74|2597.04|2605.87|2598.17|2606.03|2598.33|2604.2|2596.5|38
1646906120000|2022-03-10 09:55:20|2606.11|2598.41|2606.39|2598.69|2606.47|2598.77|2605.82|2598.12|37
1646906130000|2022-03-10 09:55:30|2606.36|2598.66|2607.31|2599.61|2607.31|2599.61|2605.57|2597.87|36
1646906140000|2022-03-10 09:55:40|2608.31|2600.61|2612.14|2604.44|2612.14|2604.44|2607.65|2599.95|39
1646906150000|2022-03-10 09:55:50|2611.56|2603.86|2609.35|2601.65|2611.56|2603.86|2608.97|2601.27|38
1646906160000|2022-03-10 09:56:00|2609.45|2601.75|2608.61|2600.91|2609.54|2601.84|2608.17|2600.47|39
1646906170000|2022-03-10 09:56:10|2608.53|2600.83|2609.13|2601.43|2609.13|2601.43|2608.12|2600.42|34
1646906180000|2022-03-10 09:56:20|2609.19|2601.49|2609.22|2601.52|2609.76|2602.06|2609.15|2601.45|35
1646906190000|2022-03-10 09:56:30|2609.16|2601.46|2608.27|2600.57|2609.31|2601.61|2608.08|2600.38|30
1646906200000|2022-03-10 09:56:40|2608.22|2600.52|2608.16|2600.46|2608.54|2600.84|2608|2600.3|27
1646906210000|2022-03-10 09:56:50|2608.15|2600.45|2607.05|2599.35|2608.15|2600.45|2607.01|2599.31|31
1646906220000|2022-03-10 09:57:00|2606.99|2599.29|2607.23|2599.53|2607.58|2599.88|2606.71|2599.01|29
1646906230000|2022-03-10 09:57:10|2607.18|2599.48|2606.35|2598.65|2607.4|2599.7|2605.78|2598.08|34
1646906240000|2022-03-10 09:57:20|2606|2598.3|2606.1|2598.4|2606.27|2598.57|2605.46|2597.76|36
1646906250000|2022-03-10 09:57:30|2606.02|2598.32|2606.65|2598.95|2606.73|2599.03|2605.77|2598.07|23
1646906260000|2022-03-10 09:57:40|2606.56|2598.86|2605.96|2598.26|2606.56|2598.86|2605.62|2597.92|32
1646906270000|2022-03-10 09:57:50|2605.97|2598.27|2606.3|2598.6|2606.3|2598.6|2605.73|2598.03|26
1646906280000|2022-03-10 09:58:00|2606.33|2598.63|2605.95|2598.25|2606.58|2598.88|2605.93|2598.23|32
1646906290000|2022-03-10 09:58:10|2606.11|2598.41|2606.77|2599.07|2606.9|2599.2|2606.02|2598.32|26
1646906300000|2022-03-10 09:58:20|2606.86|2599.16|2606.7|2599|2607.03|2599.33|2606.22|2598.52|33
1646906310000|2022-03-10 09:58:30|2606.69|2598.99|2606.77|2599.07|2606.84|2599.14|2606.45|2598.75|22
1646906320000|2022-03-10 09:58:40|2606.69|2598.99|2606.13|2598.43|2606.69|2598.99|2606.13|2598.43|32
1646906330000|2022-03-10 09:58:50|2606.38|2598.68|2606.3|2598.6|2606.45|2598.75|2606.24|2598.54|18
1646906340000|2022-03-10 09:59:00|2606.38|2598.68|2607.07|2599.37|2607.09|2599.39|2606.13|2598.43|34
1646906350000|2022-03-10 09:59:10|2607.09|2599.39|2606.88|2599.18|2607.33|2599.63|2606.87|2599.17|31
1646906360000|2022-03-10 09:59:20|2606.69|2598.99|2606.69|2598.99|2607.09|2599.39|2606.5|2598.8|34
1646906370000|2022-03-10 09:59:30|2606.7|2599|2606.61|2598.91|2606.9|2599.2|2606.41|2598.71|29
1646906380000|2022-03-10 09:59:40|2606.6|2598.9|2606.33|2598.63|2606.73|2599.03|2605.86|2598.16|28
1646906390000|2022-03-10 09:59:50|2606.37|2598.67|2605.34|2597.64|2606.51|2598.81|2605.32|2597.62|32
1646906400000|2022-03-10 10:00:00|2605.46|2597.76|2602.85|2595.15|2605.57|2597.87|2602.85|2595.15|33
1646906410000|2022-03-10 10:00:10|2602.87|2595.17|2602.64|2594.94|2603.52|2595.82|2602.37|2594.67|38
1646906420000|2022-03-10 10:00:20|2602.66|2594.96|2603.1|2595.4|2603.14|2595.44|2602.66|2594.96|32
1646906430000|2022-03-10 10:00:30|2603.05|2595.35|2604.08|2596.38|2604.09|2596.39|2602.88|2595.18|31
1646906440000|2022-03-10 10:00:40|2604.02|2596.32|2604.78|2597.08|2605.02|2597.32|2603.82|2596.12|32
1646906450000|2022-03-10 10:00:50|2604.8|2597.1|2605|2597.3|2605|2597.3|2604.65|2596.95|20
1646906460000|2022-03-10 10:01:00|2605.14|2597.44|2605.01|2597.31|2605.33|2597.63|2604.77|2597.07|35
1646906470000|2022-03-10 10:01:10|2605.06|2597.36|2605.14|2597.44|2605.29|2597.59|2605.05|2597.35|24
1646906480000|2022-03-10 10:01:20|2605.18|2597.48|2606.19|2598.49|2606.94|2599.24|2605.18|2597.48|33
1646906490000|2022-03-10 10:01:30|2606.29|2598.59|2606.12|2598.42|2606.35|2598.65|2605.86|2598.16|29
1646906500000|2022-03-10 10:01:40|2605.91|2598.21|2604.27|2596.57|2606.07|2598.37|2604.27|2596.57|40
1646906510000|2022-03-10 10:01:50|2604.26|2596.56|2604.37|2596.67|2604.72|2597.02|2603.73|2596.03|26
1646906520000|2022-03-10 10:02:00|2604.29|2596.59|2603.3|2595.6|2604.38|2596.68|2603.3|2595.6|31
1646906530000|2022-03-10 10:02:10|2603.37|2595.67|2604.03|2596.33|2604.03|2596.33|2603.02|2595.32|36
1646906540000|2022-03-10 10:02:20|2604.19|2596.49|2603.84|2596.14|2604.34|2596.64|2603.78|2596.08|32
1646906550000|2022-03-10 10:02:30|2603.8|2596.1|2603.41|2595.71|2603.87|2596.17|2603.41|2595.71|31
1646906560000|2022-03-10 10:02:40|2603.54|2595.84|2603.16|2595.46|2603.54|2595.84|2603.09|2595.39|31
1646906570000|2022-03-10 10:02:50|2603.22|2595.52|2602.7|2595|2603.86|2596.16|2602.68|2594.98|25
1646906580000|2022-03-10 10:03:00|2602.74|2595.04|2601.49|2593.79|2602.84|2595.14|2601.49|2593.79|31
1646906590000|2022-03-10 10:03:10|2601.51|2593.81|2601.94|2594.24|2602.9|2595.2|2601.12|2593.42|34
1646906600000|2022-03-10 10:03:20|2601.96|2594.26|2602.98|2595.28|2602.98|2595.28|2601.59|2593.89|32
1646906610000|2022-03-10 10:03:30|2603.07|2595.37|2603.18|2595.48|2603.58|2595.88|2602.54|2594.84|35
1646906620000|2022-03-10 10:03:40|2603.14|2595.44|2603.97|2596.27|2604.05|2596.35|2603.01|2595.31|33
1646906630000|2022-03-10 10:03:50|2603.99|2596.29|2605.28|2597.58|2605.38|2597.68|2603.89|2596.19|30
1646906640000|2022-03-10 10:04:00|2605.45|2597.75|2605.2|2597.5|2605.67|2597.97|2605.08|2597.38|35
1646906650000|2022-03-10 10:04:10|2605.31|2597.61|2604.6|2596.9|2605.51|2597.81|2604.19|2596.49|38
1646906660000|2022-03-10 10:04:20|2604.62|2596.92|2604.33|2596.63|2604.98|2597.28|2604.32|2596.62|33
1646906670000|2022-03-10 10:04:30|2604.43|2596.73|2604.71|2597.01|2604.77|2597.07|2604.14|2596.44|33
1646906680000|2022-03-10 10:04:40|2604.75|2597.05|2604.34|2596.64|2604.98|2597.28|2604.04|2596.34|33
1646906690000|2022-03-10 10:04:50|2604.54|2596.84|2605.18|2597.48|2605.46|2597.76|2604.54|2596.84|32
1646906700000|2022-03-10 10:05:00|2605.19|2597.49|2601.91|2594.21|2605.28|2597.58|2601.91|2594.21|36
1646906710000|2022-03-10 10:05:10|2602.29|2594.59|2602.63|2594.93|2602.71|2595.01|2602.29|2594.59|23
1646906720000|2022-03-10 10:05:20|2602.67|2594.97|2603.33|2595.63|2603.48|2595.78|2602.67|2594.97|27
1646906730000|2022-03-10 10:05:30|2603.35|2595.65|2603.28|2595.58|2603.36|2595.66|2603.01|2595.31|11
1646906740000|2022-03-10 10:05:40|2603.25|2595.55|2605.08|2597.38|2605.25|2597.55|2603.25|2595.55|34
1646906750000|2022-03-10 10:05:50|2605.09|2597.39|2604.65|2596.95|2605.09|2597.39|2604.51|2596.81|28
1646906760000|2022-03-10 10:06:00|2604.58|2596.88|2604.7|2597|2605.14|2597.44|2604.5|2596.8|28
1646906770000|2022-03-10 10:06:10|2604.71|2597.01|2605.54|2597.84|2605.63|2597.93|2604.69|2596.99|26
1646906780000|2022-03-10 10:06:20|2605.51|2597.81|2604.76|2597.06|2605.51|2597.81|2604.76|2597.06|29
1646906790000|2022-03-10 10:06:30|2604.82|2597.12|2605.5|2597.8|2606.16|2598.46|2604.73|2597.03|31
1646906800000|2022-03-10 10:06:40|2605.56|2597.86|2605.01|2597.31|2606.21|2598.51|2605.01|2597.31|36
1646906810000|2022-03-10 10:06:50|2604.96|2597.26|2604.29|2596.59|2605.02|2597.32|2604.29|2596.59|31
1646906820000|2022-03-10 10:07:00|2604.57|2596.87|2604.45|2596.75|2604.62|2596.92|2604.06|2596.36|35
1646906830000|2022-03-10 10:07:10|2604.62|2596.92|2604.12|2596.42|2604.7|2597|2603.87|2596.17|34
1646906840000|2022-03-10 10:07:20|2604.36|2596.66|2605.16|2597.46|2605.19|2597.49|2604.06|2596.36|36
1646906850000|2022-03-10 10:07:30|2605.17|2597.47|2605.7|2598|2605.7|2598|2605.09|2597.39|32
1646906860000|2022-03-10 10:07:40|2605.61|2597.91|2605.37|2597.67|2605.76|2598.06|2605.37|2597.67|17
1646906870000|2022-03-10 10:07:50|2605.46|2597.76|2605.73|2598.03|2605.82|2598.12|2605.46|2597.76|31
1646906880000|2022-03-10 10:08:00|2605.66|2597.96|2605.24|2597.54|2605.71|2598.01|2604.79|2597.09|29
1646906890000|2022-03-10 10:08:10|2605.31|2597.61|2605.07|2597.37|2605.78|2598.08|2604.87|2597.17|33
1646906900000|2022-03-10 10:08:20|2605.26|2597.56|2606.16|2598.46|2606.16|2598.46|2605.26|2597.56|14
1646906910000|2022-03-10 10:08:30|2606.17|2598.47|2606.15|2598.45|2606.23|2598.53|2606.03|2598.33|14
1646906920000|2022-03-10 10:08:40|2605.96|2598.26|2604.58|2596.88|2605.96|2598.26|2604.58|2596.88|16
1646906930000|2022-03-10 10:08:50|2604.57|2596.87|2603.22|2595.52|2604.69|2596.99|2603.22|2595.52|28
1646906940000|2022-03-10 10:09:00|2603.54|2595.84|2603.28|2595.58|2603.9|2596.2|2603.23|2595.53|23
1646906950000|2022-03-10 10:09:10|2603.32|2595.62|2603.33|2595.63|2603.9|2596.2|2602.78|2595.08|15
1646906960000|2022-03-10 10:09:20|2603.36|2595.66|2603.46|2595.76|2603.46|2595.76|2603|2595.3|20
1646906970000|2022-03-10 10:09:30|2603.63|2595.93|2603.15|2595.45|2603.77|2596.07|2603.15|2595.45|36
1646906980000|2022-03-10 10:09:40|2603.13|2595.43|2603.34|2595.64|2603.58|2595.88|2603.13|2595.43|15
1646906990000|2022-03-10 10:09:50|2603.41|2595.71|2603.3|2595.6|2603.56|2595.86|2602.92|2595.22|17
1646907000000|2022-03-10 10:10:00|2603.28|2595.58|2603.48|2595.78|2603.66|2595.96|2603.21|2595.51|23
1646907010000|2022-03-10 10:10:10|2603.45|2595.75|2603.42|2595.72|2603.51|2595.81|2603.38|2595.68|12
1646907020000|2022-03-10 10:10:20|2603.32|2595.62|2602.91|2595.21|2603.32|2595.62|2602.91|2595.21|10
1646907030000|2022-03-10 10:10:30|2602.97|2595.27|2603.03|2595.33|2603.06|2595.36|2602.57|2594.87|16
1646907040000|2022-03-10 10:10:40|2603.02|2595.32|2603.04|2595.34|2603.22|2595.52|2602.65|2594.95|20
1646907050000|2022-03-10 10:10:50|2603|2595.3|2603.34|2595.64|2603.54|2595.84|2602.33|2594.63|32
1646907060000|2022-03-10 10:11:00|2603.28|2595.58|2603.38|2595.68|2603.86|2596.16|2602.44|2594.74|30
1646907070000|2022-03-10 10:11:10|2603.44|2595.74|2602.62|2594.92|2603.68|2595.98|2602.62|2594.92|28
1646907080000|2022-03-10 10:11:20|2602.67|2594.97|2602.19|2594.49|2602.86|2595.16|2601.77|2594.07|29
1646907090000|2022-03-10 10:11:30|2602.86|2595.16|2602.71|2595.01|2603.53|2595.83|2601.89|2594.19|17
1646907100000|2022-03-10 10:11:40|2602.6|2594.9|2603.86|2596.16|2603.86|2596.16|2602.11|2594.41|34
1646907110000|2022-03-10 10:11:50|2602.76|2595.06|2603.13|2595.43|2603.72|2596.02|2602.76|2595.06|28
1646907120000|2022-03-10 10:12:00|2603.34|2595.64|2603.15|2595.45|2603.54|2595.84|2602.85|2595.15|22
1646907130000|2022-03-10 10:12:10|2602.77|2595.07|2603.7|2596|2603.75|2596.05|2602.68|2594.98|35
1646907140000|2022-03-10 10:12:20|2603.68|2595.98|2603.49|2595.79|2603.73|2596.03|2603.39|2595.69|14
1646907150000|2022-03-10 10:12:30|2603.63|2595.93|2604.23|2596.53|2604.42|2596.72|2603.63|2595.93|20
1646907160000|2022-03-10 10:12:40|2604.22|2596.52|2604.23|2596.53|2604.23|2596.53|2603.91|2596.21|17
1646907170000|2022-03-10 10:12:50|2604.32|2596.62|2604.33|2596.63|2604.38|2596.68|2604.19|2596.49|16
1646907180000|2022-03-10 10:13:00|2604.35|2596.65|2603.89|2596.19|2604.38|2596.68|2603.8|2596.1|10
1646907190000|2022-03-10 10:13:10|2603.93|2596.23|2603.92|2596.22|2604.23|2596.53|2603.92|2596.22|20
1646907200000|2022-03-10 10:13:20|2603.98|2596.28|2604.07|2596.37|2604.17|2596.47|2603.92|2596.22|21
1646907210000|2022-03-10 10:13:30|2604.01|2596.31|2603.87|2596.17|2604.03|2596.33|2603.68|2595.98|17
1646907220000|2022-03-10 10:13:40|2603.85|2596.15|2606.68|2598.98|2606.75|2599.05|2603.61|2595.91|34
1646907230000|2022-03-10 10:13:50|2606.76|2599.06|2606.67|2598.97|2607.03|2599.33|2606.52|2598.82|29
1646907240000|2022-03-10 10:14:00|2607.36|2599.66|2606.17|2598.47|2607.73|2600.03|2606.03|2598.33|37
1646907250000|2022-03-10 10:14:10|2606.07|2598.37|2606.61|2598.91|2606.71|2599.01|2606.07|2598.37|29
1646907260000|2022-03-10 10:14:20|2606.6|2598.9|2607.29|2599.59|2607.35|2599.65|2606.48|2598.78|36
1646907270000|2022-03-10 10:14:30|2607.3|2599.6|2606.39|2598.69|2607.3|2599.6|2606.36|2598.66|28
1646907280000|2022-03-10 10:14:40|2606.4|2598.7|2606.19|2598.49|2606.48|2598.78|2605.71|2598.01|39
1646907290000|2022-03-10 10:14:50|2606.22|2598.52|2606.36|2598.66|2606.41|2598.71|2606.16|2598.46|20
1646907300000|2022-03-10 10:15:00|2606.39|2598.69|2605.5|2597.8|2606.39|2598.69|2605.48|2597.78|21
1646907310000|2022-03-10 10:15:10|2605.55|2597.85|2605.46|2597.76|2605.76|2598.06|2605.33|2597.63|30
1646907320000|2022-03-10 10:15:20|2605.58|2597.88|2605.06|2597.36|2605.58|2597.88|2605.05|2597.35|17
1646907330000|2022-03-10 10:15:30|2605.16|2597.46|2605.75|2598.05|2605.81|2598.11|2605.16|2597.46|28
1646907340000|2022-03-10 10:15:40|2605.76|2598.06|2607.28|2599.58|2607.28|2599.58|2605.76|2598.06|21
1646907350000|2022-03-10 10:15:50|2607.21|2599.51|2606.11|2598.41|2607.21|2599.51|2605.62|2597.92|35
1646907360000|2022-03-10 10:16:00|2606.1|2598.4|2606.29|2598.59|2606.77|2599.07|2605.95|2598.25|32
1646907370000|2022-03-10 10:16:10|2606.34|2598.64|2606.21|2598.51|2606.84|2599.14|2606.21|2598.51|26
1646907380000|2022-03-10 10:16:20|2605.8|2598.1|2605.33|2597.63|2605.8|2598.1|2605.25|2597.55|24
1646907390000|2022-03-10 10:16:30|2605.42|2597.72|2605.45|2597.75|2605.47|2597.77|2605.09|2597.39|15
1646907400000|2022-03-10 10:16:40|2605.43|2597.73|2605.15|2597.45|2605.5|2597.8|2605.15|2597.45|19
1646907410000|2022-03-10 10:16:50|2605.26|2597.56|2603.46|2595.76|2605.26|2597.56|2603.46|2595.76|38
1646907420000|2022-03-10 10:17:00|2603.26|2595.56|2602.61|2594.91|2603.28|2595.58|2602.57|2594.87|34
1646907430000|2022-03-10 10:17:10|2602.72|2595.02|2603.15|2595.45|2603.15|2595.45|2602|2594.3|25
1646907440000|2022-03-10 10:17:20|2603.13|2595.43|2603.03|2595.33|2603.31|2595.61|2602.88|2595.18|11
1646907450000|2022-03-10 10:17:30|2603.07|2595.37|2602.2|2594.5|2603.17|2595.47|2602.1|2594.4|24
1646907460000|2022-03-10 10:17:40|2602.3|2594.6|2602.72|2595.02|2602.75|2595.05|2602.11|2594.41|14
1646907470000|2022-03-10 10:17:50|2602.75|2595.05|2602.7|2595|2602.83|2595.13|2601.83|2594.13|25
1646907480000|2022-03-10 10:18:00|2602.66|2594.96|2601.79|2594.09|2602.75|2595.05|2601.79|2594.09|22
1646907490000|2022-03-10 10:18:10|2601.67|2593.97|2601.22|2593.52|2601.79|2594.09|2601.2|2593.5|25
1646907500000|2022-03-10 10:18:20|2601.17|2593.47|2599.8|2592.1|2601.17|2593.47|2598.49|2590.79|35
1646907510000|2022-03-10 10:18:30|2599.92|2592.22|2598.86|2591.16|2600.3|2592.6|2598.84|2591.14|31
1646907520000|2022-03-10 10:18:40|2599.1|2591.4|2599.63|2591.93|2599.63|2591.93|2598.44|2590.74|33
1646907530000|2022-03-10 10:18:50|2599.43|2591.73|2599.14|2591.44|2599.43|2591.73|2599.14|2591.44|13
1646907540000|2022-03-10 10:19:00|2599.1|2591.4|2601.55|2593.85|2601.55|2593.85|2599.1|2591.4|31
1646907550000|2022-03-10 10:19:10|2601.58|2593.88|2601.52|2593.82|2602.17|2594.47|2600.92|2593.22|34
1646907560000|2022-03-10 10:19:20|2601.56|2593.86|2601.24|2593.54|2601.79|2594.09|2600.67|2592.97|32
1646907570000|2022-03-10 10:19:30|2601.23|2593.53|2601.23|2593.53|2601.34|2593.64|2601.08|2593.38|21
1646907580000|2022-03-10 10:19:40|2601.09|2593.39|2602.14|2594.44|2602.17|2594.47|2600.8|2593.1|34
1646907590000|2022-03-10 10:19:50|2602.12|2594.42|2602.62|2594.92|2602.82|2595.12|2602.04|2594.34|29
1646907600000|2022-03-10 10:20:00|2602.5|2594.8|2601.23|2593.53|2602.62|2594.92|2601.23|2593.53|33
1646907610000|2022-03-10 10:20:10|2601.03|2593.33|2600.3|2592.6|2601.35|2593.65|2600.12|2592.42|38
1646907620000|2022-03-10 10:20:20|2600.36|2592.66|2601|2593.3|2601.45|2593.75|2600.36|2592.66|36
1646907630000|2022-03-10 10:20:30|2600.93|2593.23|2601.8|2594.1|2601.93|2594.23|2600.7|2593|35
1646907640000|2022-03-10 10:20:40|2601.81|2594.11|2602.46|2594.76|2602.76|2595.06|2601.41|2593.71|32
1646907650000|2022-03-10 10:20:50|2602.42|2594.72|2602.25|2594.55|2602.91|2595.21|2601.95|2594.25|34
1646907660000|2022-03-10 10:21:00|2602.54|2594.84|2603.94|2596.24|2604.04|2596.34|2602.54|2594.84|28
1646907670000|2022-03-10 10:21:10|2603.95|2596.25|2603.78|2596.08|2604.34|2596.64|2603.67|2595.97|30
1646907680000|2022-03-10 10:21:20|2603.73|2596.03|2602.43|2594.73|2603.76|2596.06|2602.19|2594.49|26
1646907690000|2022-03-10 10:21:30|2602.64|2594.94|2601.77|2594.07|2602.64|2594.94|2601.76|2594.06|24
1646907700000|2022-03-10 10:21:40|2601.78|2594.08|2602.48|2594.78|2602.48|2594.78|2601.78|2594.08|23
1646907710000|2022-03-10 10:21:50|2602.35|2594.65|2602.4|2594.7|2602.45|2594.75|2602.33|2594.63|13
1646907720000|2022-03-10 10:22:00|2602.39|2594.69|2602.38|2594.68|2602.54|2594.84|2602.27|2594.57|25
1646907730000|2022-03-10 10:22:10|2602.39|2594.69|2602.42|2594.72|2602.51|2594.81|2602.23|2594.53|24
1646907740000|2022-03-10 10:22:20|2602.37|2594.67|2602.5|2594.8|2602.51|2594.81|2602.14|2594.44|15
1646907750000|2022-03-10 10:22:30|2602.44|2594.74|2602.27|2594.57|2602.44|2594.74|2602.18|2594.48|14
1646907760000|2022-03-10 10:22:40|2602.26|2594.56|2602.39|2594.69|2602.47|2594.77|2602.26|2594.56|13
1646907770000|2022-03-10 10:22:50|2602.38|2594.68|2602.47|2594.77|2602.47|2594.77|2602.37|2594.67|12
1646907780000|2022-03-10 10:23:00|2602.37|2594.67|2602.34|2594.64|2602.5|2594.8|2602.24|2594.54|15
1646907790000|2022-03-10 10:23:10|2602.4|2594.7|2602.44|2594.74|2602.45|2594.75|2602.15|2594.45|20
1646907800000|2022-03-10 10:23:20|2602.14|2594.44|2601.98|2594.28|2602.21|2594.51|2601.85|2594.15|21
1646907810000|2022-03-10 10:23:30|2602|2594.3|2601.52|2593.82|2602.35|2594.65|2601.45|2593.75|35
1646907820000|2022-03-10 10:23:40|2601.6|2593.9|2602.11|2594.41|2602.13|2594.43|2601.47|2593.77|17
1646907830000|2022-03-10 10:23:50|2602.06|2594.36|2602.35|2594.65|2602.35|2594.65|2602.04|2594.34|12
1646907840000|2022-03-10 10:24:00|2602.2|2594.5|2602.39|2594.69|2602.55|2594.85|2602.16|2594.46|19
1646907850000|2022-03-10 10:24:10|2602.43|2594.73|2602.29|2594.59|2602.71|2595.01|2602.29|2594.59|25
1646907860000|2022-03-10 10:24:20|2602.38|2594.68|2602.39|2594.69|2602.75|2595.05|2602.38|2594.68|21
1646907870000|2022-03-10 10:24:30|2602.41|2594.71|2602.31|2594.61|2602.42|2594.72|2602.2|2594.5|8
1646907880000|2022-03-10 10:24:40|2602.32|2594.62|2602.26|2594.56|2602.34|2594.64|2601.93|2594.23|22
1646907890000|2022-03-10 10:24:50|2602.27|2594.57|2602.47|2594.77|2602.64|2594.94|2601.79|2594.09|17
1646907900000|2022-03-10 10:25:00|2602.5|2594.8|2602.37|2594.67|2602.52|2594.82|2602.24|2594.54|17
1646907910000|2022-03-10 10:25:10|2602.42|2594.72|2602.96|2595.26|2602.96|2595.26|2602.42|2594.72|17
1646907920000|2022-03-10 10:25:20|2602.95|2595.25|2602.91|2595.21|2603.02|2595.32|2602.75|2595.05|23
1646907930000|2022-03-10 10:25:30|2602.95|2595.25|2603.02|2595.32|2603.04|2595.34|2602.69|2594.99|23
1646907940000|2022-03-10 10:25:40|2603.01|2595.31|2602.65|2594.95|2603.08|2595.38|2602.65|2594.95|20
1646907950000|2022-03-10 10:25:50|2602.61|2594.91|2603.11|2595.41|2603.13|2595.43|2602.55|2594.85|21
1646907960000|2022-03-10 10:26:00|2603.05|2595.35|2602.64|2594.94|2603.05|2595.35|2602.63|2594.93|17
1646907970000|2022-03-10 10:26:10|2602.74|2595.04|2603.3|2595.6|2603.32|2595.62|2602.74|2595.04|17
1646907980000|2022-03-10 10:26:20|2603.27|2595.57|2603.7|2596|2603.78|2596.08|2603.27|2595.57|19
1646907990000|2022-03-10 10:26:30|2603.66|2595.96|2603.61|2595.91|2603.73|2596.03|2603.6|2595.9|13
1646908000000|2022-03-10 10:26:40|2603.7|2596|2603.72|2596.02|2603.8|2596.1|2603.63|2595.93|17
1646908010000|2022-03-10 10:26:50|2603.89|2596.19|2603.71|2596.01|2603.89|2596.19|2603.53|2595.83|18
1646908020000|2022-03-10 10:27:00|2603.8|2596.1|2604.02|2596.32|2604.02|2596.32|2603.53|2595.83|17
1646908030000|2022-03-10 10:27:10|2603.95|2596.25|2605.09|2597.39|2605.09|2597.39|2603.95|2596.25|20
1646908040000|2022-03-10 10:27:20|2604.91|2597.21|2603.89|2596.19|2605.17|2597.47|2603.69|2595.99|36
1646908050000|2022-03-10 10:27:30|2603.78|2596.08|2603.88|2596.18|2604.06|2596.36|2603.78|2596.08|27
1646908060000|2022-03-10 10:27:40|2603.87|2596.17|2604.55|2596.85|2604.55|2596.85|2603.87|2596.17|33
1646908070000|2022-03-10 10:27:50|2604.45|2596.75|2604.22|2596.52|2604.66|2596.96|2604.14|2596.44|24
1646908080000|2022-03-10 10:28:00|2603.95|2596.25|2604.24|2596.54|2604.34|2596.64|2603.89|2596.19|19
1646908090000|2022-03-10 10:28:10|2604.31|2596.61|2604.87|2597.17|2604.87|2597.17|2604.31|2596.61|17
1646908100000|2022-03-10 10:28:20|2604.86|2597.16|2604.41|2596.71|2604.86|2597.16|2604.34|2596.64|27
1646908110000|2022-03-10 10:28:30|2604.36|2596.66|2603.88|2596.18|2604.41|2596.71|2603.63|2595.93|24
1646908120000|2022-03-10 10:28:40|2604|2596.3|2604.12|2596.42|2604.13|2596.43|2604|2596.3|19
1646908130000|2022-03-10 10:28:50|2603.99|2596.29|2603.93|2596.23|2604.06|2596.36|2603.88|2596.18|17
1646908140000|2022-03-10 10:29:00|2603.95|2596.25|2604.32|2596.62|2604.32|2596.62|2603.86|2596.16|20
1646908150000|2022-03-10 10:29:10|2604.37|2596.67|2604.18|2596.48|2604.37|2596.67|2604.1|2596.4|8
1646908160000|2022-03-10 10:29:20|2604.2|2596.5|2604.31|2596.61|2604.34|2596.64|2604.2|2596.5|9
1646908170000|2022-03-10 10:29:30|2604.21|2596.51|2604.79|2597.09|2604.96|2597.26|2604.17|2596.47|25
1646908180000|2022-03-10 10:29:40|2604.78|2597.08|2604.94|2597.24|2604.99|2597.29|2604.69|2596.99|10
1646908190000|2022-03-10 10:29:50|2604.82|2597.12|2604.94|2597.24|2604.96|2597.26|2604.71|2597.01|12
1646908200000|2022-03-10 10:30:00|2604.92|2597.22|2604.11|2596.41|2604.92|2597.22|2604.11|2596.41|16
1646908210000|2022-03-10 10:30:10|2604.08|2596.38|2603.51|2595.81|2604.16|2596.46|2603.51|2595.81|14
1646908220000|2022-03-10 10:30:20|2603.47|2595.77|2604.37|2596.67|2604.37|2596.67|2603.47|2595.77|22
1646908230000|2022-03-10 10:30:30|2604.47|2596.77|2604.56|2596.86|2604.56|2596.86|2604.46|2596.76|11
1646908240000|2022-03-10 10:30:40|2604.55|2596.85|2602.49|2594.79|2604.57|2596.87|2602.46|2594.76|35
1646908250000|2022-03-10 10:30:50|2602.09|2594.39|2602.69|2594.99|2602.88|2595.18|2601.37|2593.67|34
1646908260000|2022-03-10 10:31:00|2602.68|2594.98|2600.17|2592.47|2602.9|2595.2|2600.08|2592.38|28
1646908270000|2022-03-10 10:31:10|2600.21|2592.51|2600.49|2592.79|2600.8|2593.1|2600.21|2592.51|24
1646908280000|2022-03-10 10:31:20|2600.47|2592.77|2600.49|2592.79|2600.61|2592.91|2600.23|2592.53|29
1646908290000|2022-03-10 10:31:30|2600.52|2592.82|2601.31|2593.61|2601.77|2594.07|2600.52|2592.82|27
1646908300000|2022-03-10 10:31:40|2601.29|2593.59|2601.43|2593.73|2601.43|2593.73|2600.97|2593.27|30
1646908310000|2022-03-10 10:31:50|2601.34|2593.64|2601.29|2593.59|2601.59|2593.89|2601.28|2593.58|28
1646908320000|2022-03-10 10:32:00|2601.33|2593.63|2601.31|2593.61|2601.61|2593.91|2601.31|2593.61|28
1646908330000|2022-03-10 10:32:10|2601.27|2593.57|2601.09|2593.39|2601.28|2593.58|2600.49|2592.79|30
1646908340000|2022-03-10 10:32:20|2600.02|2592.32|2600.5|2592.8|2600.5|2592.8|2598.31|2590.61|37
1646908350000|2022-03-10 10:32:30|2600.69|2592.99|2601.68|2593.98|2601.79|2594.09|2600.59|2592.89|32
1646908360000|2022-03-10 10:32:40|2601.49|2593.79|2601.66|2593.96|2601.66|2593.96|2601.46|2593.76|17
1646908370000|2022-03-10 10:32:50|2601.78|2594.08|2601.54|2593.84|2601.78|2594.08|2601.49|2593.79|9
1646908380000|2022-03-10 10:33:00|2601.53|2593.83|2601.65|2593.95|2601.69|2593.99|2601.53|2593.83|19
1646908390000|2022-03-10 10:33:10|2601.64|2593.94|2602.4|2594.7|2602.4|2594.7|2601.62|2593.92|20
1646908400000|2022-03-10 10:33:20|2602.42|2594.72|2604.07|2596.37|2604.07|2596.37|2602.41|2594.71|25
1646908410000|2022-03-10 10:33:30|2603.77|2596.07|2603.67|2595.97|2604.07|2596.37|2603.63|2595.93|29
1646908420000|2022-03-10 10:33:40|2603.7|2596|2603.54|2595.84|2603.74|2596.04|2603.13|2595.43|22
1646908430000|2022-03-10 10:33:50|2603.23|2595.53|2603.68|2595.98|2603.87|2596.17|2603.23|2595.53|16
1646908440000|2022-03-10 10:34:00|2603.69|2595.99|2604.35|2596.65|2604.76|2597.06|2603.69|2595.99|31
1646908450000|2022-03-10 10:34:10|2604.36|2596.66|2604.56|2596.86|2604.68|2596.98|2604.18|2596.48|22
1646908460000|2022-03-10 10:34:20|2604.32|2596.62|2604.29|2596.59|2604.71|2597.01|2604.29|2596.59|26
1646908470000|2022-03-10 10:34:30|2604.36|2596.66|2605.36|2597.66|2605.38|2597.68|2604.1|2596.4|26
1646908480000|2022-03-10 10:34:40|2605.41|2597.71|2605|2597.3|2605.68|2597.98|2604.81|2597.11|35
1646908490000|2022-03-10 10:34:50|2604.85|2597.15|2604.39|2596.69|2605|2597.3|2604.35|2596.65|21
1646908500000|2022-03-10 10:35:00|2604.41|2596.71|2604.29|2596.59|2604.48|2596.78|2604.29|2596.59|8
1646908510000|2022-03-10 10:35:10|2604.25|2596.55|2604.33|2596.63|2604.33|2596.63|2604.18|2596.48|10
1646908520000|2022-03-10 10:35:20|2604.42|2596.72|2604.85|2597.15|2605.29|2597.59|2604.42|2596.72|23
1646908530000|2022-03-10 10:35:30|2604.87|2597.17|2605.38|2597.68|2605.38|2597.68|2604.7|2597|29
1646908540000|2022-03-10 10:35:40|2605.17|2597.47|2604.89|2597.19|2605.45|2597.75|2604.73|2597.03|36
1646908550000|2022-03-10 10:35:50|2604.88|2597.18|2604.74|2597.04|2604.9|2597.2|2604.37|2596.67|26
1646908560000|2022-03-10 10:36:00|2604.75|2597.05|2603.88|2596.18|2604.83|2597.13|2603.34|2595.64|32
1646908570000|2022-03-10 10:36:10|2603.97|2596.27|2603.37|2595.67|2604.3|2596.6|2603.37|2595.67|34
1646908580000|2022-03-10 10:36:20|2603.23|2595.53|2603.19|2595.49|2604.26|2596.56|2603.15|2595.45|27
1646908590000|2022-03-10 10:36:30|2603.18|2595.48|2604.04|2596.34|2604.1|2596.4|2603.17|2595.47|25
1646908600000|2022-03-10 10:36:40|2603.84|2596.14|2602.42|2594.72|2604.02|2596.32|2602.33|2594.63|30
1646908610000|2022-03-10 10:36:50|2602.51|2594.81|2602.75|2595.05|2602.82|2595.12|2602.5|2594.8|10
1646908620000|2022-03-10 10:37:00|2602.7|2595|2601.65|2593.95|2602.7|2595|2601.64|2593.94|25
1646908630000|2022-03-10 10:37:10|2602.4|2594.7|2601.33|2593.63|2602.4|2594.7|2600.88|2593.18|34
1646908640000|2022-03-10 10:37:20|2601.31|2593.61|2601.33|2593.63|2601.62|2593.92|2601.11|2593.41|31
1646908650000|2022-03-10 10:37:30|2601.32|2593.62|2602.42|2594.72|2602.42|2594.72|2600.95|2593.25|29
1646908660000|2022-03-10 10:37:40|2602.58|2594.88|2602.1|2594.4|2603.16|2595.46|2601.96|2594.26|35
1646908670000|2022-03-10 10:37:50|2601.45|2593.75|2600.9|2593.2|2601.96|2594.26|2600.9|2593.2|33
1646908680000|2022-03-10 10:38:00|2601.29|2593.59|2600.28|2592.58|2601.44|2593.74|2600.27|2592.57|35
1646908690000|2022-03-10 10:38:10|2600.31|2592.61|2599.13|2591.43|2601.35|2593.65|2598.83|2591.13|34
1646908700000|2022-03-10 10:38:20|2599.08|2591.38|2598.63|2590.93|2599.08|2591.38|2598.56|2590.86|33
1646908710000|2022-03-10 10:38:30|2598.7|2591|2597.9|2590.2|2598.86|2591.16|2597.9|2590.2|32
1646908720000|2022-03-10 10:38:40|2597.91|2590.21|2596.45|2588.75|2598.86|2591.16|2595.95|2588.25|30
1646908730000|2022-03-10 10:38:50|2596.56|2588.86|2595.94|2588.24|2596.56|2588.86|2595.87|2588.17|32
1646908740000|2022-03-10 10:39:00|2595.95|2588.25|2594.79|2587.09|2596.98|2589.28|2594.79|2587.09|37
1646908750000|2022-03-10 10:39:10|2594.89|2587.19|2594.66|2586.96|2595.05|2587.35|2594.17|2586.47|30
1646908760000|2022-03-10 10:39:20|2594.85|2587.15|2594.43|2586.73|2594.85|2587.15|2593.33|2585.63|30
1646908770000|2022-03-10 10:39:30|2594.45|2586.75|2593.76|2586.06|2594.64|2586.94|2593.64|2585.94|34
1646908780000|2022-03-10 10:39:40|2593.81|2586.11|2594.04|2586.34|2594.25|2586.55|2593.53|2585.83|33
1646908790000|2022-03-10 10:39:50|2594.09|2586.39|2594.28|2586.58|2594.28|2586.58|2593.37|2585.67|33
1646908800000|2022-03-10 10:40:00|2594.18|2586.48|2594.81|2587.11|2594.82|2587.12|2594.18|2586.48|28
1646908810000|2022-03-10 10:40:10|2594.85|2587.15|2595.12|2587.42|2595.4|2587.7|2594.82|2587.12|27
1646908820000|2022-03-10 10:40:20|2594.78|2587.08|2595.92|2588.22|2596.02|2588.32|2594.78|2587.08|31
1646908830000|2022-03-10 10:40:30|2595.56|2587.86|2594.99|2587.29|2595.57|2587.87|2594.19|2586.49|39
1646908840000|2022-03-10 10:40:40|2595.03|2587.33|2595.56|2587.86|2595.56|2587.86|2594.99|2587.29|37
1646908850000|2022-03-10 10:40:50|2595.57|2587.87|2596.03|2588.33|2596.03|2588.33|2595.57|2587.87|26
1646908860000|2022-03-10 10:41:00|2596.18|2588.48|2596.9|2589.2|2597.04|2589.34|2596.18|2588.48|32
1646908870000|2022-03-10 10:41:10|2596.94|2589.24|2596.74|2589.04|2597.12|2589.42|2596.45|2588.75|25
1646908880000|2022-03-10 10:41:20|2596.73|2589.03|2598.88|2591.18|2598.88|2591.18|2596.67|2588.97|21
1646908890000|2022-03-10 10:41:30|2598.92|2591.22|2601.95|2594.25|2602.13|2594.43|2598.9|2591.2|33
1646908900000|2022-03-10 10:41:40|2602.12|2594.42|2602.4|2594.7|2602.86|2595.16|2602.12|2594.42|34
1646908910000|2022-03-10 10:41:50|2602.43|2594.73|2603.18|2595.48|2603.2|2595.5|2601.77|2594.07|36
1646908920000|2022-03-10 10:42:00|2603.2|2595.5|2602.73|2595.03|2603.2|2595.5|2602.55|2594.85|27
1646908930000|2022-03-10 10:42:10|2602.56|2594.86|2600.12|2592.42|2602.56|2594.86|2599.93|2592.23|37
1646908940000|2022-03-10 10:42:20|2599.8|2592.1|2599.82|2592.12|2599.98|2592.28|2599.1|2591.4|37
1646908950000|2022-03-10 10:42:30|2599.83|2592.13|2600.51|2592.81|2600.52|2592.82|2599.58|2591.88|31
1646908960000|2022-03-10 10:42:40|2600.53|2592.83|2600.37|2592.67|2600.72|2593.02|2600.35|2592.65|17
1646908970000|2022-03-10 10:42:50|2600.33|2592.63|2600.42|2592.72|2600.42|2592.72|2599.86|2592.16|24
1646908980000|2022-03-10 10:43:00|2600.55|2592.85|2600.9|2593.2|2600.9|2593.2|2600.52|2592.82|17
1646908990000|2022-03-10 10:43:10|2600.91|2593.21|2600.69|2592.99|2601.13|2593.43|2600.67|2592.97|28
1646909000000|2022-03-10 10:43:20|2600.44|2592.74|2599.88|2592.18|2600.44|2592.74|2599.71|2592.01|24
1646909010000|2022-03-10 10:43:30|2599.8|2592.1|2599.63|2591.93|2599.8|2592.1|2599.16|2591.46|27
1646909020000|2022-03-10 10:43:40|2599.6|2591.9|2598.87|2591.17|2599.6|2591.9|2598.42|2590.72|34
1646909030000|2022-03-10 10:43:50|2598.97|2591.27|2598.72|2591.02|2599.15|2591.45|2598.6|2590.9|29
1646909040000|2022-03-10 10:44:00|2598.67|2590.97|2599|2591.3|2599.08|2591.38|2598.67|2590.97|18
1646909050000|2022-03-10 10:44:10|2598.9|2591.2|2598|2590.3|2599|2591.3|2598|2590.3|34
1646909060000|2022-03-10 10:44:20|2597.96|2590.26|2598.21|2590.51|2598.29|2590.59|2597.68|2589.98|29
1646909070000|2022-03-10 10:44:30|2598.22|2590.52|2597.83|2590.13|2598.3|2590.6|2597.75|2590.05|35
1646909080000|2022-03-10 10:44:40|2597.81|2590.11|2599.21|2591.51|2599.21|2591.51|2597.81|2590.11|23
1646909090000|2022-03-10 10:44:50|2599.25|2591.55|2598.96|2591.26|2599.45|2591.75|2598.84|2591.14|29
1646909100000|2022-03-10 10:45:00|2599.05|2591.35|2599.13|2591.43|2599.43|2591.73|2598.17|2590.47|35
1646909110000|2022-03-10 10:45:10|2599.14|2591.44|2599.1|2591.4|2599.46|2591.76|2598.81|2591.11|34
1646909120000|2022-03-10 10:45:20|2599.19|2591.49|2599.2|2591.5|2599.91|2592.21|2599.11|2591.41|33
1646909130000|2022-03-10 10:45:30|2599.22|2591.52|2597.81|2590.11|2599.9|2592.2|2597.81|2590.11|36
1646909140000|2022-03-10 10:45:40|2597.73|2590.03|2597.14|2589.44|2597.77|2590.07|2597.13|2589.43|32
1646909150000|2022-03-10 10:45:50|2597.1|2589.4|2597.38|2589.68|2597.56|2589.86|2597.03|2589.33|22
1646909160000|2022-03-10 10:46:00|2597.33|2589.63|2596.55|2588.85|2597.33|2589.63|2596.22|2588.52|29
1646909170000|2022-03-10 10:46:10|2596.59|2588.89|2598.12|2590.42|2598.12|2590.42|2596.59|2588.89|33
1646909180000|2022-03-10 10:46:20|2597.97|2590.27|2596.67|2588.97|2597.97|2590.27|2596.43|2588.73|30
1646909190000|2022-03-10 10:46:30|2596.79|2589.09|2595.64|2587.94|2596.79|2589.09|2595.22|2587.52|33
1646909200000|2022-03-10 10:46:40|2595.38|2587.68|2599.97|2592.27|2600.17|2592.47|2595.26|2587.56|36
1646909210000|2022-03-10 10:46:50|2599.75|2592.05|2601.38|2593.68|2601.83|2594.13|2599.75|2592.05|38
1646909220000|2022-03-10 10:47:00|2601.39|2593.69|2601.49|2593.79|2601.93|2594.23|2601.3|2593.6|32
1646909230000|2022-03-10 10:47:10|2601.13|2593.43|2599.68|2591.98|2601.17|2593.47|2599.4|2591.7|35
1646909240000|2022-03-10 10:47:20|2599.69|2591.99|2599.39|2591.69|2600.47|2592.77|2599.39|2591.69|31
1646909250000|2022-03-10 10:47:30|2599.38|2591.68|2599.06|2591.36|2599.45|2591.75|2598.84|2591.14|27
1646909260000|2022-03-10 10:47:40|2599.05|2591.35|2599.53|2591.83|2599.53|2591.83|2598.96|2591.26|30
1646909270000|2022-03-10 10:47:50|2599.5|2591.8|2599.09|2591.39|2599.53|2591.83|2599.08|2591.38|19
1646909280000|2022-03-10 10:48:00|2599.08|2591.38|2598.89|2591.19|2599.08|2591.38|2598.55|2590.85|24
1646909290000|2022-03-10 10:48:10|2598.9|2591.2|2599.18|2591.48|2599.63|2591.93|2598.79|2591.09|35
1646909300000|2022-03-10 10:48:20|2599.24|2591.54|2599.25|2591.55|2599.5|2591.8|2598.89|2591.19|35
1646909310000|2022-03-10 10:48:30|2599.21|2591.51|2599.33|2591.63|2599.41|2591.71|2598.84|2591.14|36
1646909320000|2022-03-10 10:48:40|2599.34|2591.64|2599.63|2591.93|2599.67|2591.97|2599.34|2591.64|31
1646909330000|2022-03-10 10:48:50|2599.62|2591.92|2599.3|2591.6|2599.74|2592.04|2599.19|2591.49|29
1646909340000|2022-03-10 10:49:00|2599.31|2591.61|2599.31|2591.61|2599.34|2591.64|2598.47|2590.77|30
1646909350000|2022-03-10 10:49:10|2599.3|2591.6|2599.46|2591.76|2599.7|2592|2598.78|2591.08|30
1646909360000|2022-03-10 10:49:20|2599.47|2591.77|2598.93|2591.23|2599.47|2591.77|2598.84|2591.14|21
1646909370000|2022-03-10 10:49:30|2598.94|2591.24|2600.19|2592.49|2600.19|2592.49|2598.94|2591.24|26
1646909380000|2022-03-10 10:49:40|2600.21|2592.51|2600.34|2592.64|2600.69|2592.99|2600.21|2592.51|33
1646909390000|2022-03-10 10:49:50|2600.35|2592.65|2601.12|2593.42|2601.43|2593.73|2600.35|2592.65|35
1646909400000|2022-03-10 10:50:00|2601.09|2593.39|2601.17|2593.47|2601.37|2593.67|2600.84|2593.14|31
1646909410000|2022-03-10 10:50:10|2601.16|2593.46|2601.14|2593.44|2601.47|2593.77|2600.99|2593.29|28
1646909420000|2022-03-10 10:50:20|2601.12|2593.42|2600.74|2593.04|2601.32|2593.62|2600.52|2592.82|28
1646909430000|2022-03-10 10:50:30|2600.77|2593.07|2600.74|2593.04|2600.81|2593.11|2600.54|2592.84|32
1646909440000|2022-03-10 10:50:40|2600.73|2593.03|2600.74|2593.04|2600.79|2593.09|2600.53|2592.83|28
1646909450000|2022-03-10 10:50:50|2600.64|2592.94|2600.59|2592.89|2600.76|2593.06|2600.58|2592.88|16
1646909460000|2022-03-10 10:51:00|2600.49|2592.79|2600.75|2593.05|2600.77|2593.07|2600.46|2592.76|22
1646909470000|2022-03-10 10:51:10|2600.76|2593.06|2600.29|2592.59|2600.85|2593.15|2600.14|2592.44|34
1646909480000|2022-03-10 10:51:20|2600.33|2592.63|2600.26|2592.56|2600.81|2593.11|2600.16|2592.46|29
1646909490000|2022-03-10 10:51:30|2600.25|2592.55|2600.6|2592.9|2600.68|2592.98|2600.13|2592.43|34
1646909500000|2022-03-10 10:51:40|2600.63|2592.93|2598.88|2591.18|2600.63|2592.93|2598.7|2591|31
1646909510000|2022-03-10 10:51:50|2598.87|2591.17|2598.02|2590.32|2598.89|2591.19|2598.02|2590.32|31
1646909520000|2022-03-10 10:52:00|2597.93|2590.23|2596.2|2588.5|2597.93|2590.23|2596.05|2588.35|33
1646909530000|2022-03-10 10:52:10|2596.18|2588.48|2596.45|2588.75|2597.46|2589.76|2596.12|2588.42|18
1646909540000|2022-03-10 10:52:20|2596.16|2588.46|2595.4|2587.7|2596.16|2588.46|2594.91|2587.21|31
1646909550000|2022-03-10 10:52:30|2595.27|2587.57|2596.67|2588.97|2597.03|2589.33|2594.91|2587.21|37
1646909560000|2022-03-10 10:52:40|2596.69|2588.99|2596.08|2588.38|2596.9|2589.2|2596.03|2588.33|26
1646909570000|2022-03-10 10:52:50|2595.99|2588.29|2594.62|2586.92|2595.99|2588.29|2594.58|2586.88|34
1646909580000|2022-03-10 10:53:00|2594.61|2586.91|2594.21|2586.51|2594.62|2586.92|2593.83|2586.13|30
1646909590000|2022-03-10 10:53:10|2594.29|2586.59|2596.02|2588.32|2596.18|2588.48|2594.29|2586.59|36
1646909600000|2022-03-10 10:53:20|2596.04|2588.34|2596.4|2588.7|2596.4|2588.7|2595.75|2588.05|31
1646909610000|2022-03-10 10:53:30|2596.39|2588.69|2596.45|2588.75|2596.45|2588.75|2595.85|2588.15|17
1646909620000|2022-03-10 10:53:40|2596.23|2588.53|2596.93|2589.23|2597.17|2589.47|2596.23|2588.53|22
1646909630000|2022-03-10 10:53:50|2596.94|2589.24|2597.06|2589.36|2597.59|2589.89|2596.85|2589.15|29
1646909640000|2022-03-10 10:54:00|2597.05|2589.35|2596.21|2588.51|2597.05|2589.35|2595.9|2588.2|34
1646909650000|2022-03-10 10:54:10|2596.18|2588.48|2596.53|2588.83|2596.53|2588.83|2596.18|2588.48|22
1646909660000|2022-03-10 10:54:20|2596.36|2588.66|2595.94|2588.24|2596.84|2589.14|2595.94|2588.24|27
1646909670000|2022-03-10 10:54:30|2595.96|2588.26|2596.49|2588.79|2596.71|2589.01|2595.96|2588.26|28
1646909680000|2022-03-10 10:54:40|2596.47|2588.77|2596.87|2589.17|2596.98|2589.28|2596.47|2588.77|21
1646909690000|2022-03-10 10:54:50|2596.84|2589.14|2595.95|2588.25|2596.88|2589.18|2595.74|2588.04|30
1646909700000|2022-03-10 10:55:00|2595.94|2588.24|2595.82|2588.12|2595.99|2588.29|2595.58|2587.88|26
1646909710000|2022-03-10 10:55:10|2595.8|2588.1|2595.47|2587.77|2596.22|2588.52|2595.47|2587.77|32
1646909720000|2022-03-10 10:55:20|2595.38|2587.68|2593.95|2586.25|2595.78|2588.08|2593.87|2586.17|30
1646909730000|2022-03-10 10:55:30|2593.85|2586.15|2594.08|2586.38|2594.79|2587.09|2593.85|2586.15|27
1646909740000|2022-03-10 10:55:40|2594.1|2586.4|2594.62|2586.92|2594.62|2586.92|2594.1|2586.4|25
1646909750000|2022-03-10 10:55:50|2594.42|2586.72|2593.63|2585.93|2594.42|2586.72|2593.61|2585.91|30
1646909760000|2022-03-10 10:56:00|2593.61|2585.91|2592.71|2585.01|2594|2586.3|2592.71|2585.01|29
1646909770000|2022-03-10 10:56:10|2592.9|2585.2|2592.05|2584.35|2593.48|2585.78|2592.05|2584.35|23
1646909780000|2022-03-10 10:56:20|2592.25|2584.55|2592.61|2584.91|2592.7|2585|2591.53|2583.83|37
1646909790000|2022-03-10 10:56:30|2592.62|2584.92|2595.45|2587.75|2595.45|2587.75|2592.58|2584.88|33
1646909800000|2022-03-10 10:56:40|2595.52|2587.82|2595.1|2587.4|2595.55|2587.85|2594.98|2587.28|33
1646909810000|2022-03-10 10:56:50|2595.15|2587.45|2595.45|2587.75|2595.65|2587.95|2595.12|2587.42|36
1646909820000|2022-03-10 10:57:00|2595.26|2587.56|2595.1|2587.4|2595.32|2587.62|2594.54|2586.84|31
1646909830000|2022-03-10 10:57:10|2594.93|2587.23|2593.97|2586.27|2595.02|2587.32|2593.77|2586.07|34
1646909840000|2022-03-10 10:57:20|2593.99|2586.29|2593.61|2585.91|2594|2586.3|2592.62|2584.92|33
1646909850000|2022-03-10 10:57:30|2593.67|2585.97|2593.53|2585.83|2594.15|2586.45|2593.48|2585.78|31
1646909860000|2022-03-10 10:57:40|2593.52|2585.82|2594.66|2586.96|2594.66|2586.96|2593.23|2585.53|32
1646909870000|2022-03-10 10:57:50|2594.72|2587.02|2596.24|2588.54|2596.59|2588.89|2594.72|2587.02|35
1646909880000|2022-03-10 10:58:00|2596.11|2588.41|2595.99|2588.29|2596.55|2588.85|2595.95|2588.25|30
1646909890000|2022-03-10 10:58:10|2596.03|2588.33|2596.26|2588.56|2596.42|2588.72|2595.93|2588.23|31
1646909900000|2022-03-10 10:58:20|2596.17|2588.47|2595.8|2588.1|2596.56|2588.86|2595.8|2588.1|31
1646909910000|2022-03-10 10:58:30|2595.84|2588.14|2595.02|2587.32|2596|2588.3|2594.7|2587|28
1646909920000|2022-03-10 10:58:40|2595.04|2587.34|2595.68|2587.98|2595.75|2588.05|2594.97|2587.27|31
1646909930000|2022-03-10 10:58:50|2595.64|2587.94|2595.73|2588.03|2595.81|2588.11|2595.45|2587.75|32
1646909940000|2022-03-10 10:59:00|2595.67|2587.97|2595.14|2587.44|2595.76|2588.06|2595.1|2587.4|31
1646909950000|2022-03-10 10:59:10|2595.13|2587.43|2594.82|2587.12|2595.46|2587.76|2594.41|2586.71|34
1646909960000|2022-03-10 10:59:20|2594.96|2587.26|2595.91|2588.21|2595.95|2588.25|2594.88|2587.18|28
1646909970000|2022-03-10 10:59:30|2595.96|2588.26|2595.91|2588.21|2596.24|2588.54|2595.75|2588.05|32
1646909980000|2022-03-10 10:59:40|2595.85|2588.15|2595.31|2587.61|2595.85|2588.15|2595.24|2587.54|28
1646909990000|2022-03-10 10:59:50|2595.44|2587.74|2594.59|2586.89|2595.53|2587.83|2594.31|2586.61|32
1646910000000|2022-03-10 11:00:00|2594.55|2586.85|2593.77|2586.07|2594.73|2587.03|2593.77|2586.07|33
1646910010000|2022-03-10 11:00:10|2593.46|2585.76|2592.27|2584.57|2593.53|2585.83|2591.94|2584.24|34
1646910020000|2022-03-10 11:00:20|2592.26|2584.56|2592.51|2584.81|2592.59|2584.89|2592.1|2584.4|27
1646910030000|2022-03-10 11:00:30|2592.49|2584.79|2592.71|2585.01|2593.12|2585.42|2592.36|2584.66|36
1646910040000|2022-03-10 11:00:40|2592.58|2584.88|2592.63|2584.93|2593.09|2585.39|2592.58|2584.88|32
1646910050000|2022-03-10 11:00:50|2592.73|2585.03|2591.92|2584.22|2592.76|2585.06|2591.83|2584.13|34
1646910060000|2022-03-10 11:01:00|2591.94|2584.24|2592.76|2585.06|2593.09|2585.39|2591.94|2584.24|35
1646910070000|2022-03-10 11:01:10|2592.72|2585.02|2592.84|2585.14|2592.87|2585.17|2592.68|2584.98|31
1646910080000|2022-03-10 11:01:20|2592.82|2585.12|2592.52|2584.82|2592.9|2585.2|2592.4|2584.7|36
1646910090000|2022-03-10 11:01:30|2592.74|2585.04|2592.57|2584.87|2593.03|2585.33|2592.26|2584.56|36
1646910100000|2022-03-10 11:01:40|2592.4|2584.7|2592.4|2584.7|2592.54|2584.84|2592.25|2584.55|30
1646910110000|2022-03-10 11:01:50|2592.41|2584.71|2593.62|2585.92|2593.62|2585.92|2592.41|2584.71|27
1646910120000|2022-03-10 11:02:00|2593.69|2585.99|2594.39|2586.69|2594.48|2586.78|2593.4|2585.7|36
1646910130000|2022-03-10 11:02:10|2594.4|2586.7|2594.57|2586.87|2594.57|2586.87|2594.22|2586.52|31
1646910140000|2022-03-10 11:02:20|2594.75|2587.05|2594.23|2586.53|2594.75|2587.05|2594.23|2586.53|18
1646910150000|2022-03-10 11:02:30|2594.26|2586.56|2594.79|2587.09|2594.79|2587.09|2594.24|2586.54|29
1646910160000|2022-03-10 11:02:40|2594.8|2587.1|2594.83|2587.13|2594.83|2587.13|2594.33|2586.63|26
1646910170000|2022-03-10 11:02:50|2594.87|2587.17|2594.93|2587.23|2594.93|2587.23|2594.83|2587.13|9
1646910180000|2022-03-10 11:03:00|2594.86|2587.16|2594.54|2586.84|2594.86|2587.16|2594.31|2586.61|27
1646910190000|2022-03-10 11:03:10|2594.53|2586.83|2594.89|2587.19|2594.89|2587.19|2594.52|2586.82|16
1646910200000|2022-03-10 11:03:20|2594.88|2587.18|2594.87|2587.17|2594.88|2587.18|2594.39|2586.69|32
1646910210000|2022-03-10 11:03:30|2595.32|2587.62|2594.64|2586.94|2595.78|2588.08|2594.25|2586.55|36
1646910220000|2022-03-10 11:03:40|2594.53|2586.83|2592.79|2585.09|2594.65|2586.95|2592.62|2584.92|37
1646910230000|2022-03-10 11:03:50|2592.83|2585.13|2593.16|2585.46|2593.32|2585.62|2592.69|2584.99|26
1646910240000|2022-03-10 11:04:00|2593.27|2585.57|2593.38|2585.68|2593.68|2585.98|2592.68|2584.98|33
1646910250000|2022-03-10 11:04:10|2593.36|2585.66|2593.46|2585.76|2593.57|2585.87|2593.1|2585.4|30
1646910260000|2022-03-10 11:04:20|2593.47|2585.77|2592.57|2584.87|2593.58|2585.88|2592.57|2584.87|15
1646910270000|2022-03-10 11:04:30|2592.63|2584.93|2593.14|2585.44|2593.14|2585.44|2592.63|2584.93|20
1646910280000|2022-03-10 11:04:40|2593.15|2585.45|2593.15|2585.45|2593.21|2585.51|2593.15|2585.45|6
1646910290000|2022-03-10 11:04:50|2593.21|2585.51|2593.79|2586.09|2593.81|2586.11|2593.2|2585.5|17
1646910300000|2022-03-10 11:05:00|2593.78|2586.08|2593.29|2585.59|2593.88|2586.18|2593.25|2585.55|36
1646910310000|2022-03-10 11:05:10|2593.33|2585.63|2593.58|2585.88|2593.58|2585.88|2593.32|2585.62|30
1646910320000|2022-03-10 11:05:20|2593.47|2585.77|2593.7|2586|2593.9|2586.2|2593.46|2585.76|32
1646910330000|2022-03-10 11:05:30|2593.71|2586.01|2593.46|2585.76|2593.72|2586.02|2593.43|2585.73|28
1646910340000|2022-03-10 11:05:40|2593.44|2585.74|2593.06|2585.36|2593.44|2585.74|2592.91|2585.21|33
1646910350000|2022-03-10 11:05:50|2593.04|2585.34|2590.35|2582.65|2593.04|2585.34|2590.28|2582.58|37
1646910360000|2022-03-10 11:06:00|2590.33|2582.63|2589.49|2581.79|2590.35|2582.65|2588.6|2580.9|35
1646910370000|2022-03-10 11:06:10|2589.66|2581.96|2589.93|2582.23|2590.44|2582.74|2589.66|2581.96|36
1646910380000|2022-03-10 11:06:20|2589.9|2582.2|2590.1|2582.4|2590.56|2582.86|2589.9|2582.2|33
1646910390000|2022-03-10 11:06:30|2590.07|2582.37|2590.26|2582.56|2590.66|2582.96|2589.92|2582.22|33
1646910400000|2022-03-10 11:06:40|2590.22|2582.52|2589.76|2582.06|2590.35|2582.65|2589.69|2581.99|30
1646910410000|2022-03-10 11:06:50|2589.75|2582.05|2589.65|2581.95|2589.81|2582.11|2589.47|2581.77|27
1646910420000|2022-03-10 11:07:00|2589.86|2582.16|2589.54|2581.84|2589.86|2582.16|2589.24|2581.54|29
1646910430000|2022-03-10 11:07:10|2589.19|2581.49|2588.92|2581.22|2589.66|2581.96|2588.68|2580.98|30
1646910440000|2022-03-10 11:07:20|2588.83|2581.13|2588.63|2580.93|2589.09|2581.39|2588.49|2580.79|22
1646910450000|2022-03-10 11:07:30|2588.88|2581.18|2591.16|2583.46|2591.73|2584.03|2588.88|2581.18|39
1646910460000|2022-03-10 11:07:40|2591.07|2583.37|2591|2583.3|2591.23|2583.53|2590.4|2582.7|36
1646910470000|2022-03-10 11:07:50|2591.35|2583.65|2591.4|2583.7|2591.52|2583.82|2591.11|2583.41|35
1646910480000|2022-03-10 11:08:00|2591.27|2583.57|2590.13|2582.43|2591.3|2583.6|2589.63|2581.93|34
1646910490000|2022-03-10 11:08:10|2590.17|2582.47|2590.22|2582.52|2590.41|2582.71|2589.55|2581.85|38
1646910500000|2022-03-10 11:08:20|2590.19|2582.49|2589.96|2582.26|2590.28|2582.58|2589.88|2582.18|31
1646910510000|2022-03-10 11:08:30|2589.97|2582.27|2590.01|2582.31|2590.01|2582.31|2589.33|2581.63|29
1646910520000|2022-03-10 11:08:40|2590.06|2582.36|2589.91|2582.21|2590.07|2582.37|2589.85|2582.15|23
1646910530000|2022-03-10 11:08:50|2589.98|2582.28|2589.9|2582.2|2590.16|2582.46|2589.73|2582.03|25
1646910540000|2022-03-10 11:09:00|2589.96|2582.26|2589.93|2582.23|2590.23|2582.53|2589.81|2582.11|25
1646910550000|2022-03-10 11:09:10|2589.96|2582.26|2590.27|2582.57|2590.43|2582.73|2589.96|2582.26|22
1646910560000|2022-03-10 11:09:20|2590.26|2582.56|2589.6|2581.9|2590.26|2582.56|2588.86|2581.16|32
1646910570000|2022-03-10 11:09:30|2589.63|2581.93|2590.22|2582.52|2590.26|2582.56|2589.63|2581.93|25
1646910580000|2022-03-10 11:09:40|2590.5|2582.8|2590.12|2582.42|2590.51|2582.81|2589.9|2582.2|34
1646910590000|2022-03-10 11:09:50|2590.1|2582.4|2589.25|2581.55|2590.17|2582.47|2589.25|2581.55|34
1646910600000|2022-03-10 11:10:00|2589.28|2581.58|2589.81|2582.11|2590.3|2582.6|2589.24|2581.54|34
1646910610000|2022-03-10 11:10:10|2589.77|2582.07|2589.53|2581.83|2589.97|2582.27|2589.42|2581.72|31
1646910620000|2022-03-10 11:10:20|2589.31|2581.61|2588.91|2581.21|2589.31|2581.61|2588.77|2581.07|29
1646910630000|2022-03-10 11:10:30|2588.95|2581.25|2588.94|2581.24|2589.25|2581.55|2588.88|2581.18|36
1646910640000|2022-03-10 11:10:40|2589.04|2581.34|2589.34|2581.64|2589.46|2581.76|2588.99|2581.29|27
1646910650000|2022-03-10 11:10:50|2589.38|2581.68|2589.3|2581.6|2589.61|2581.91|2589.16|2581.46|21
1646910660000|2022-03-10 11:11:00|2589.31|2581.61|2588.95|2581.25|2589.31|2581.61|2588.73|2581.03|10
1646910670000|2022-03-10 11:11:10|2588.97|2581.27|2589.64|2581.94|2589.64|2581.94|2588.97|2581.27|13
1646910680000|2022-03-10 11:11:20|2589.65|2581.95|2589.23|2581.53|2589.65|2581.95|2588.83|2581.13|33
1646910690000|2022-03-10 11:11:30|2589.01|2581.31|2588.92|2581.22|2589.5|2581.8|2588.8|2581.1|21
1646910700000|2022-03-10 11:11:40|2588.94|2581.24|2589.06|2581.36|2589.07|2581.37|2588.94|2581.24|9
1646910710000|2022-03-10 11:11:50|2589.01|2581.31|2589.31|2581.61|2589.4|2581.7|2588.67|2580.97|31
1646910720000|2022-03-10 11:12:00|2589.32|2581.62|2590.94|2583.24|2590.94|2583.24|2589.2|2581.5|35
1646910730000|2022-03-10 11:12:10|2591.3|2583.6|2591.04|2583.34|2592.04|2584.34|2590.92|2583.22|33
1646910740000|2022-03-10 11:12:20|2591.08|2583.38|2591.07|2583.37|2591.49|2583.79|2590.6|2582.9|35
1646910750000|2022-03-10 11:12:30|2590.6|2582.9|2591.02|2583.32|2591.36|2583.66|2590.51|2582.81|23
1646910760000|2022-03-10 11:12:40|2591.08|2583.38|2592.71|2585.01|2592.71|2585.01|2590.67|2582.97|29
1646910770000|2022-03-10 11:12:50|2592.46|2584.76|2594.4|2586.7|2594.4|2586.7|2592.46|2584.76|35
1646910780000|2022-03-10 11:13:00|2594.39|2586.69|2595.95|2588.25|2596.21|2588.51|2594.39|2586.69|39
1646910790000|2022-03-10 11:13:10|2595.97|2588.27|2596.86|2589.16|2597.49|2589.79|2595.81|2588.11|39
1646910800000|2022-03-10 11:13:20|2596.76|2589.06|2596.98|2589.28|2596.98|2589.28|2596.5|2588.8|34
1646910810000|2022-03-10 11:13:30|2596.97|2589.27|2596.64|2588.94|2596.97|2589.27|2596.31|2588.61|28
1646910820000|2022-03-10 11:13:40|2596.56|2588.86|2596.45|2588.75|2596.59|2588.89|2596.13|2588.43|33
1646910830000|2022-03-10 11:13:50|2596.51|2588.81|2596.52|2588.82|2597.1|2589.4|2596.3|2588.6|36
1646910840000|2022-03-10 11:14:00|2596.53|2588.83|2596.3|2588.6|2596.55|2588.85|2596.09|2588.39|32
1646910850000|2022-03-10 11:14:10|2596.31|2588.61|2597.52|2589.82|2597.52|2589.82|2596.31|2588.61|34
1646910860000|2022-03-10 11:14:20|2597.46|2589.76|2597.68|2589.98|2598.17|2590.47|2597.24|2589.54|34
1646910870000|2022-03-10 11:14:30|2597.74|2590.04|2597.26|2589.56|2597.74|2590.04|2597.26|2589.56|26
1646910880000|2022-03-10 11:14:40|2597.29|2589.59|2597.79|2590.09|2597.87|2590.17|2596.52|2588.82|33
1646910890000|2022-03-10 11:14:50|2597.69|2589.99|2597.46|2589.76|2597.93|2590.23|2597.46|2589.76|28
1646910900000|2022-03-10 11:15:00|2597.44|2589.74|2597.85|2590.15|2597.85|2590.15|2596.4|2588.7|29
1646910910000|2022-03-10 11:15:10|2597.94|2590.24|2599.72|2592.02|2599.72|2592.02|2597.94|2590.24|36
1646910920000|2022-03-10 11:15:20|2599.61|2591.91|2598.51|2590.81|2600.74|2593.04|2598.48|2590.78|34
1646910930000|2022-03-10 11:15:30|2598.53|2590.83|2598.03|2590.33|2598.56|2590.86|2597.79|2590.09|35
1646910940000|2022-03-10 11:15:40|2598.04|2590.34|2598.3|2590.6|2598.3|2590.6|2597.62|2589.92|33
1646910950000|2022-03-10 11:15:50|2598.44|2590.74|2597.91|2590.21|2598.49|2590.79|2597.85|2590.15|27
1646910960000|2022-03-10 11:16:00|2597.9|2590.2|2598.02|2590.32|2598.13|2590.43|2597.86|2590.16|20
1646910970000|2022-03-10 11:16:10|2598.05|2590.35|2597.91|2590.21|2598.11|2590.41|2597.9|2590.2|21
1646910980000|2022-03-10 11:16:20|2597.84|2590.14|2596.72|2589.02|2597.84|2590.14|2596.44|2588.74|30
1646910990000|2022-03-10 11:16:30|2596.6|2588.9|2595.79|2588.09|2596.6|2588.9|2595.41|2587.71|34
1646911000000|2022-03-10 11:16:40|2595.78|2588.08|2594.98|2587.28|2595.99|2588.29|2594.73|2587.03|33
1646911010000|2022-03-10 11:16:50|2594.89|2587.19|2594.03|2586.33|2594.89|2587.19|2593.8|2586.1|36
1646911020000|2022-03-10 11:17:00|2593.96|2586.26|2592.4|2584.7|2593.96|2586.26|2592.34|2584.64|36
1646911030000|2022-03-10 11:17:10|2592.32|2584.62|2591.79|2584.09|2592.36|2584.66|2591.36|2583.66|36
1646911040000|2022-03-10 11:17:20|2591.76|2584.06|2591.65|2583.95|2591.83|2584.13|2591.03|2583.33|33
1646911050000|2022-03-10 11:17:30|2591.32|2583.62|2591.21|2583.51|2591.39|2583.69|2589.75|2582.05|39
1646911060000|2022-03-10 11:17:40|2591.29|2583.59|2591.5|2583.8|2591.83|2584.13|2591.26|2583.56|34
1646911070000|2022-03-10 11:17:50|2591.6|2583.9|2592.31|2584.61|2592.47|2584.77|2591.59|2583.89|28
1646911080000|2022-03-10 11:18:00|2592.19|2584.49|2592.55|2584.85|2592.55|2584.85|2591.81|2584.11|20
1646911090000|2022-03-10 11:18:10|2592.53|2584.83|2592.98|2585.28|2592.98|2585.28|2591.98|2584.28|27
1646911100000|2022-03-10 11:18:20|2593.03|2585.33|2593.39|2585.69|2593.53|2585.83|2593.03|2585.33|21
1646911110000|2022-03-10 11:18:30|2593.42|2585.72|2592.85|2585.15|2593.42|2585.72|2592.34|2584.64|32
1646911120000|2022-03-10 11:18:40|2592.92|2585.22|2593.24|2585.54|2593.29|2585.59|2592.56|2584.86|29
1646911130000|2022-03-10 11:18:50|2593.11|2585.41|2593.76|2586.06|2593.76|2586.06|2592.87|2585.17|30
1646911140000|2022-03-10 11:19:00|2593.58|2585.88|2593.25|2585.55|2593.8|2586.1|2593.13|2585.43|23
1646911150000|2022-03-10 11:19:10|2593.2|2585.5|2593.33|2585.63|2593.54|2585.84|2593.09|2585.39|26
1646911160000|2022-03-10 11:19:20|2593.3|2585.6|2594.83|2587.13|2594.92|2587.22|2592.91|2585.21|39
1646911170000|2022-03-10 11:19:30|2594.87|2587.17|2594.55|2586.85|2594.87|2587.17|2594.28|2586.58|33
1646911180000|2022-03-10 11:19:40|2594.44|2586.74|2595.05|2587.35|2595.21|2587.51|2594.44|2586.74|30
1646911190000|2022-03-10 11:19:50|2595.07|2587.37|2594.86|2587.16|2595.34|2587.64|2594.56|2586.86|34
1646911200000|2022-03-10 11:20:00|2594.88|2587.18|2594.98|2587.28|2594.98|2587.28|2594.72|2587.02|19
1646911210000|2022-03-10 11:20:10|2594.99|2587.29|2595.95|2588.25|2596.51|2588.81|2594.99|2587.29|30
1646911220000|2022-03-10 11:20:20|2595.99|2588.29|2595.31|2587.61|2595.99|2588.29|2595.08|2587.38|36
1646911230000|2022-03-10 11:20:30|2595.32|2587.62|2595.47|2587.77|2595.55|2587.85|2595.06|2587.36|28
1646911240000|2022-03-10 11:20:40|2595.51|2587.81|2595.5|2587.8|2595.51|2587.81|2595.16|2587.46|27
1646911250000|2022-03-10 11:20:50|2595.36|2587.66|2594.99|2587.29|2595.39|2587.69|2594.64|2586.94|24
1646911260000|2022-03-10 11:21:00|2594.74|2587.04|2595.32|2587.62|2595.48|2587.78|2594.08|2586.38|32
1646911270000|2022-03-10 11:21:10|2595.28|2587.58|2594.71|2587.01|2595.41|2587.71|2594.46|2586.76|32
1646911280000|2022-03-10 11:21:20|2594.7|2587|2595.06|2587.36|2595.64|2587.94|2594.28|2586.58|32
1646911290000|2022-03-10 11:21:30|2595.03|2587.33|2595.85|2588.15|2595.85|2588.15|2594.98|2587.28|33
1646911300000|2022-03-10 11:21:40|2595.81|2588.11|2595.85|2588.15|2596.01|2588.31|2595.3|2587.6|33
1646911310000|2022-03-10 11:21:50|2595.88|2588.18|2595.76|2588.06|2595.88|2588.18|2595.55|2587.85|24
1646911320000|2022-03-10 11:22:00|2595.78|2588.08|2595.74|2588.04|2595.82|2588.12|2595.52|2587.82|28
1646911330000|2022-03-10 11:22:10|2595.75|2588.05|2595.78|2588.08|2595.81|2588.11|2595.41|2587.71|23
1646911340000|2022-03-10 11:22:20|2595.77|2588.07|2596|2588.3|2596.06|2588.36|2595.75|2588.05|14
1646911350000|2022-03-10 11:22:30|2596.13|2588.43|2596.45|2588.75|2596.67|2588.97|2595.86|2588.16|28
1646911360000|2022-03-10 11:22:40|2596.42|2588.72|2596.65|2588.95|2596.88|2589.18|2596.36|2588.66|27
1646911370000|2022-03-10 11:22:50|2596.77|2589.07|2596.85|2589.15|2597.22|2589.52|2596.77|2589.07|25
1646911380000|2022-03-10 11:23:00|2596.89|2589.19|2597.4|2589.7|2597.44|2589.74|2596.89|2589.19|36
1646911390000|2022-03-10 11:23:10|2597.39|2589.69|2598.13|2590.43|2598.2|2590.5|2596.88|2589.18|30
1646911400000|2022-03-10 11:23:20|2598.35|2590.65|2597.53|2589.83|2598.35|2590.65|2597.38|2589.68|35
1646911410000|2022-03-10 11:23:30|2597.77|2590.07|2598.22|2590.52|2598.29|2590.59|2597.77|2590.07|25
1646911420000|2022-03-10 11:23:40|2598.3|2590.6|2597.95|2590.25|2598.35|2590.65|2597.64|2589.94|35
1646911430000|2022-03-10 11:23:50|2597.89|2590.19|2597.97|2590.27|2598.39|2590.69|2597.81|2590.11|35
1646911440000|2022-03-10 11:24:00|2597.96|2590.26|2597.89|2590.19|2598.16|2590.46|2597.76|2590.06|27
1646911450000|2022-03-10 11:24:10|2597.85|2590.15|2597.69|2589.99|2598.26|2590.56|2597.31|2589.61|35
1646911460000|2022-03-10 11:24:20|2597.71|2590.01|2598.51|2590.81|2598.54|2590.84|2597.68|2589.98|27
1646911470000|2022-03-10 11:24:30|2598.69|2590.99|2598.75|2591.05|2599.47|2591.77|2598.18|2590.48|23
1646911480000|2022-03-10 11:24:40|2598.76|2591.06|2598.78|2591.08|2598.94|2591.24|2598.43|2590.73|26
1646911490000|2022-03-10 11:24:50|2598.66|2590.96|2598.05|2590.35|2598.66|2590.96|2597.89|2590.19|24
1646911500000|2022-03-10 11:25:00|2598.06|2590.36|2597.91|2590.21|2598.06|2590.36|2597.45|2589.75|33
1646911510000|2022-03-10 11:25:10|2597.85|2590.15|2598.73|2591.03|2598.73|2591.03|2597.53|2589.83|26
1646911520000|2022-03-10 11:25:20|2598.45|2590.75|2597.58|2589.88|2598.89|2591.19|2597.49|2589.79|31
1646911530000|2022-03-10 11:25:30|2597.64|2589.94|2597.84|2590.14|2598.25|2590.55|2597.63|2589.93|25
1646911540000|2022-03-10 11:25:40|2597.83|2590.13|2598.21|2590.51|2598.25|2590.55|2597.6|2589.9|34
1646911550000|2022-03-10 11:25:50|2598.3|2590.6|2598.29|2590.59|2598.3|2590.6|2597.95|2590.25|20
1646911560000|2022-03-10 11:26:00|2598.44|2590.74|2597.86|2590.16|2598.53|2590.83|2597.56|2589.86|23
1646911570000|2022-03-10 11:26:10|2597.56|2589.86|2599.11|2591.41|2599.68|2591.98|2597.56|2589.86|27
1646911580000|2022-03-10 11:26:20|2599.39|2591.69|2598.96|2591.26|2599.42|2591.72|2598.41|2590.71|30
1646911590000|2022-03-10 11:26:30|2599.01|2591.31|2598.74|2591.04|2599.22|2591.52|2598.52|2590.82|32
1646911600000|2022-03-10 11:26:40|2598.68|2590.98|2598.73|2591.03|2598.9|2591.2|2598.38|2590.68|26
1646911610000|2022-03-10 11:26:50|2598.79|2591.09|2598.7|2591|2599.05|2591.35|2598.59|2590.89|24
1646911620000|2022-03-10 11:27:00|2598.63|2590.93|2598.89|2591.19|2598.89|2591.19|2598.18|2590.48|30
1646911630000|2022-03-10 11:27:10|2598.72|2591.02|2599.09|2591.39|2599.55|2591.85|2598.6|2590.9|28
1646911640000|2022-03-10 11:27:20|2599.48|2591.78|2599.07|2591.37|2599.48|2591.78|2599.01|2591.31|28
1646911650000|2022-03-10 11:27:30|2599.18|2591.48|2598.66|2590.96|2599.45|2591.75|2598.66|2590.96|31
1646911660000|2022-03-10 11:27:40|2598.65|2590.95|2599.01|2591.31|2599.62|2591.92|2598.57|2590.87|35
1646911670000|2022-03-10 11:27:50|2598.98|2591.28|2599.11|2591.41|2599.55|2591.85|2598.47|2590.77|32
1646911680000|2022-03-10 11:28:00|2599.08|2591.38|2599.42|2591.72|2599.42|2591.72|2598.59|2590.89|29
1646911690000|2022-03-10 11:28:10|2599.43|2591.73|2599.31|2591.61|2599.72|2592.02|2599.26|2591.56|20
1646911700000|2022-03-10 11:28:20|2599.19|2591.49|2599.33|2591.63|2599.61|2591.91|2599.18|2591.48|11
1646911710000|2022-03-10 11:28:30|2599.29|2591.59|2599.22|2591.52|2599.29|2591.59|2598.99|2591.29|8
1646911720000|2022-03-10 11:28:40|2599.11|2591.41|2599.2|2591.5|2599.29|2591.59|2598.41|2590.71|23
1646911730000|2022-03-10 11:28:50|2599.19|2591.49|2599.04|2591.34|2599.28|2591.58|2598.85|2591.15|19
1646911740000|2022-03-10 11:29:00|2599.09|2591.39|2598.95|2591.25|2599.33|2591.63|2598.65|2590.95|36
1646911750000|2022-03-10 11:29:10|2598.84|2591.14|2598.12|2590.42|2598.84|2591.14|2598.12|2590.42|18
1646911760000|2022-03-10 11:29:20|2598.19|2590.49|2595.65|2587.95|2598.25|2590.55|2595.54|2587.84|31
1646911770000|2022-03-10 11:29:30|2595.48|2587.78|2595.84|2588.14|2597.21|2589.51|2595.16|2587.46|30
1646911780000|2022-03-10 11:29:40|2595.78|2588.08|2594.38|2586.68|2595.83|2588.13|2593.48|2585.78|36
1646911790000|2022-03-10 11:29:50|2594.45|2586.75|2591.87|2584.17|2594.45|2586.75|2591.87|2584.17|36
1646911800000|2022-03-10 11:30:00|2591.9|2584.2|2589.45|2581.75|2591.9|2584.2|2589.45|2581.75|40
1646911810000|2022-03-10 11:30:10|2589.69|2581.99|2589.3|2581.6|2589.94|2582.24|2588.96|2581.26|35
1646911820000|2022-03-10 11:30:20|2589.43|2581.73|2589.45|2581.75|2589.88|2582.18|2589.43|2581.73|25
1646911830000|2022-03-10 11:30:30|2589.41|2581.71|2589.93|2582.23|2590.1|2582.4|2589.32|2581.62|31
1646911840000|2022-03-10 11:30:40|2589.94|2582.24|2589.7|2582|2589.99|2582.29|2589.64|2581.94|31
1646911850000|2022-03-10 11:30:50|2589.69|2581.99|2589.71|2582.01|2589.9|2582.2|2589.58|2581.88|25
1646911860000|2022-03-10 11:31:00|2589.68|2581.98|2590|2582.3|2590.49|2582.79|2589.57|2581.87|40
1646911870000|2022-03-10 11:31:10|2590.02|2582.32|2589.86|2582.16|2590.02|2582.32|2589.61|2581.91|29
1646911880000|2022-03-10 11:31:20|2589.87|2582.17|2591.11|2583.41|2591.23|2583.53|2589.87|2582.17|37
1646911890000|2022-03-10 11:31:30|2591.27|2583.57|2591.09|2583.39|2591.5|2583.8|2590.89|2583.19|33
1646911900000|2022-03-10 11:31:40|2590.97|2583.27|2592.14|2584.44|2592.14|2584.44|2590.94|2583.24|35
1646911910000|2022-03-10 11:31:50|2592.17|2584.47|2594.24|2586.54|2594.56|2586.86|2592.17|2584.47|34
1646911920000|2022-03-10 11:32:00|2593.85|2586.15|2592.02|2584.32|2594.24|2586.54|2591.61|2583.91|35
1646911930000|2022-03-10 11:32:10|2592|2584.3|2590.61|2582.91|2592.08|2584.38|2590.47|2582.77|36
1646911940000|2022-03-10 11:32:20|2590.62|2582.92|2590.37|2582.67|2590.87|2583.17|2590.25|2582.55|31
1646911950000|2022-03-10 11:32:30|2590.4|2582.7|2591.43|2583.73|2591.46|2583.76|2590.4|2582.7|34
1646911960000|2022-03-10 11:32:40|2591.45|2583.75|2591.87|2584.17|2591.87|2584.17|2591.43|2583.73|30
1646911970000|2022-03-10 11:32:50|2591.98|2584.28|2591.42|2583.72|2592.04|2584.34|2591.42|2583.72|29
1646911980000|2022-03-10 11:33:00|2591.41|2583.71|2591.49|2583.79|2591.59|2583.89|2591.24|2583.54|26
1646911990000|2022-03-10 11:33:10|2591.52|2583.82|2591.84|2584.14|2592.22|2584.52|2591.47|2583.77|32
1646912000000|2022-03-10 11:33:20|2591.81|2584.11|2591.82|2584.12|2592.06|2584.36|2591.78|2584.08|21
1646912010000|2022-03-10 11:33:30|2591.8|2584.1|2591.81|2584.11|2591.85|2584.15|2591.28|2583.58|33
1646912020000|2022-03-10 11:33:40|2591.82|2584.12|2591.62|2583.92|2592.02|2584.32|2591.54|2583.84|34
1646912030000|2022-03-10 11:33:50|2591.7|2584|2591.78|2584.08|2591.95|2584.25|2591.53|2583.83|31
1646912040000|2022-03-10 11:34:00|2591.79|2584.09|2591.99|2584.29|2592.1|2584.4|2591.79|2584.09|25
1646912050000|2022-03-10 11:34:10|2591.95|2584.25|2592.82|2585.12|2593.11|2585.41|2591.94|2584.24|28
1646912060000|2022-03-10 11:34:20|2592.67|2584.97|2591.59|2583.89|2592.84|2585.14|2591.31|2583.61|33
1646912070000|2022-03-10 11:34:30|2591.57|2583.87|2591.45|2583.75|2591.57|2583.87|2591.05|2583.35|28
1646912080000|2022-03-10 11:34:40|2591.29|2583.59|2592.14|2584.44|2592.47|2584.77|2591.29|2583.59|36
1646912090000|2022-03-10 11:34:50|2592.29|2584.59|2593.17|2585.47|2593.17|2585.47|2592.29|2584.59|33
1646912100000|2022-03-10 11:35:00|2593.22|2585.52|2593.38|2585.68|2593.63|2585.93|2593.07|2585.37|33
1646912110000|2022-03-10 11:35:10|2593.39|2585.69|2593.28|2585.58|2593.52|2585.82|2592.91|2585.21|34
1646912120000|2022-03-10 11:35:20|2593.24|2585.54|2593.27|2585.57|2593.31|2585.61|2593.21|2585.51|16
1646912130000|2022-03-10 11:35:30|2593.28|2585.58|2592.03|2584.33|2593.83|2586.13|2591.98|2584.28|33
1646912140000|2022-03-10 11:35:40|2592.04|2584.34|2591.76|2584.06|2592.23|2584.53|2591.73|2584.03|28
1646912150000|2022-03-10 11:35:50|2591.92|2584.22|2592.47|2584.77|2592.77|2585.07|2591.73|2584.03|34
1646912160000|2022-03-10 11:36:00|2592.48|2584.78|2592.25|2584.55|2592.5|2584.8|2591.86|2584.16|29
1646912170000|2022-03-10 11:36:10|2592.43|2584.73|2592.47|2584.77|2592.8|2585.1|2592.38|2584.68|32
1646912180000|2022-03-10 11:36:20|2592.65|2584.95|2592.85|2585.15|2592.85|2585.15|2592.44|2584.74|32
1646912190000|2022-03-10 11:36:30|2592.87|2585.17|2594.24|2586.54|2594.57|2586.87|2592.87|2585.17|36
1646912200000|2022-03-10 11:36:40|2594.43|2586.73|2594.32|2586.62|2594.77|2587.07|2593.61|2585.91|35
1646912210000|2022-03-10 11:36:50|2594.65|2586.95|2595.01|2587.31|2595.84|2588.14|2594.36|2586.66|36
1646912220000|2022-03-10 11:37:00|2595.02|2587.32|2594.76|2587.06|2595.15|2587.45|2593.91|2586.21|39
1646912230000|2022-03-10 11:37:10|2594.73|2587.03|2595.61|2587.91|2595.69|2587.99|2594.73|2587.03|27
1646912240000|2022-03-10 11:37:20|2595.51|2587.81|2595.62|2587.92|2595.62|2587.92|2595.1|2587.4|34
1646912250000|2022-03-10 11:37:30|2595.6|2587.9|2595.71|2588.01|2595.75|2588.05|2595.55|2587.85|31
1646912260000|2022-03-10 11:37:40|2595.72|2588.02|2596.43|2588.73|2596.43|2588.73|2595.57|2587.87|30
1646912270000|2022-03-10 11:37:50|2596.35|2588.65|2596.25|2588.55|2596.41|2588.71|2596.2|2588.5|25
1646912280000|2022-03-10 11:38:00|2596.38|2588.68|2595.28|2587.58|2596.51|2588.81|2595.25|2587.55|30
1646912290000|2022-03-10 11:38:10|2595.29|2587.59|2595.65|2587.95|2596.24|2588.54|2595.26|2587.56|35
1646912300000|2022-03-10 11:38:20|2595.52|2587.82|2595.44|2587.74|2595.59|2587.89|2595.36|2587.66|32
1646912310000|2022-03-10 11:38:30|2595.45|2587.75|2595.32|2587.62|2595.61|2587.91|2595.18|2587.48|34
1646912320000|2022-03-10 11:38:40|2595.37|2587.67|2594.87|2587.17|2595.37|2587.67|2594.65|2586.95|34
1646912330000|2022-03-10 11:38:50|2594.78|2587.08|2594.56|2586.86|2594.83|2587.13|2594.23|2586.53|31
1646912340000|2022-03-10 11:39:00|2594.54|2586.84|2594.74|2587.04|2594.94|2587.24|2594.52|2586.82|27
1646912350000|2022-03-10 11:39:10|2594.71|2587.01|2594.47|2586.77|2595.32|2587.62|2594.47|2586.77|34
1646912360000|2022-03-10 11:39:20|2594.48|2586.78|2594.26|2586.56|2594.48|2586.78|2594.26|2586.56|24
1646912370000|2022-03-10 11:39:30|2594.27|2586.57|2594.52|2586.82|2594.52|2586.82|2594.18|2586.48|17
1646912380000|2022-03-10 11:39:40|2594.6|2586.9|2594.52|2586.82|2594.68|2586.98|2594.31|2586.61|27
1646912390000|2022-03-10 11:39:50|2594.53|2586.83|2594.78|2587.08|2595.22|2587.52|2594.41|2586.71|24
1646912400000|2022-03-10 11:40:00|2594.76|2587.06|2594.27|2586.57|2594.78|2587.08|2594.22|2586.52|31
1646912410000|2022-03-10 11:40:10|2594.36|2586.66|2594.53|2586.83|2594.53|2586.83|2594.2|2586.5|13
1646912420000|2022-03-10 11:40:20|2594.41|2586.71|2594.16|2586.46|2594.8|2587.1|2594.16|2586.46|24
1646912430000|2022-03-10 11:40:30|2594.11|2586.41|2594.36|2586.66|2594.44|2586.74|2593.89|2586.19|23
1646912440000|2022-03-10 11:40:40|2594.31|2586.61|2594.01|2586.31|2594.37|2586.67|2593.99|2586.29|22
1646912450000|2022-03-10 11:40:50|2594.12|2586.42|2594.45|2586.75|2594.53|2586.83|2594.12|2586.42|12
1646912460000|2022-03-10 11:41:00|2594.41|2586.71|2594.53|2586.83|2594.53|2586.83|2594.05|2586.35|25
1646912470000|2022-03-10 11:41:10|2594.57|2586.87|2595.49|2587.79|2595.5|2587.8|2594.57|2586.87|27
1646912480000|2022-03-10 11:41:20|2595.53|2587.83|2595.83|2588.13|2595.83|2588.13|2595.41|2587.71|10
1646912490000|2022-03-10 11:41:30|2595.78|2588.08|2595.52|2587.82|2595.78|2588.08|2595.1|2587.4|35
1646912500000|2022-03-10 11:41:40|2595.53|2587.83|2595.78|2588.08|2596.29|2588.59|2595.53|2587.83|31
1646912510000|2022-03-10 11:41:50|2595.77|2588.07|2596.11|2588.41|2596.45|2588.75|2595.73|2588.03|24
1646912520000|2022-03-10 11:42:00|2596|2588.3|2596.14|2588.44|2596.32|2588.62|2595.94|2588.24|32
1646912530000|2022-03-10 11:42:10|2596.2|2588.5|2596.54|2588.84|2596.57|2588.87|2596.2|2588.5|32
1646912540000|2022-03-10 11:42:20|2596.63|2588.93|2596.68|2588.98|2596.71|2589.01|2596.6|2588.9|17
1646912550000|2022-03-10 11:42:30|2596.64|2588.94|2596.55|2588.85|2596.86|2589.16|2596.55|2588.85|30
1646912560000|2022-03-10 11:42:40|2596.5|2588.8|2597.55|2589.85|2597.76|2590.06|2596.5|2588.8|29
1646912570000|2022-03-10 11:42:50|2597.47|2589.77|2597.31|2589.61|2597.57|2589.87|2597|2589.3|28
1646912580000|2022-03-10 11:43:00|2597.3|2589.6|2597.44|2589.74|2597.44|2589.74|2597.27|2589.57|13
1646912590000|2022-03-10 11:43:10|2597.42|2589.72|2597.38|2589.68|2597.48|2589.78|2596.79|2589.09|24
1646912600000|2022-03-10 11:43:20|2597.41|2589.71|2597.17|2589.47|2597.75|2590.05|2597.15|2589.45|25
1646912610000|2022-03-10 11:43:30|2597.18|2589.48|2596.9|2589.2|2597.18|2589.48|2596.79|2589.09|21
1646912620000|2022-03-10 11:43:40|2596.89|2589.19|2597.24|2589.54|2597.24|2589.54|2596.54|2588.84|30
1646912630000|2022-03-10 11:43:50|2597.21|2589.51|2597.1|2589.4|2597.26|2589.56|2596.78|2589.08|32
1646912640000|2022-03-10 11:44:00|2597.18|2589.48|2597.28|2589.58|2597.42|2589.72|2597.12|2589.42|28
1646912650000|2022-03-10 11:44:10|2597.21|2589.51|2598.08|2590.38|2598.13|2590.43|2597.11|2589.41|32
1646912660000|2022-03-10 11:44:20|2598.03|2590.33|2596.67|2588.97|2598.03|2590.33|2596.67|2588.97|23
1646912670000|2022-03-10 11:44:30|2596.59|2588.89|2596.56|2588.86|2596.59|2588.89|2595.95|2588.25|16
1646912680000|2022-03-10 11:44:40|2596.59|2588.89|2597.2|2589.5|2597.69|2589.99|2596.59|2588.89|36
1646912690000|2022-03-10 11:44:50|2597.26|2589.56|2597.38|2589.68|2597.66|2589.96|2597.17|2589.47|30
1646912700000|2022-03-10 11:45:00|2597.54|2589.84|2597.23|2589.53|2597.67|2589.97|2597.01|2589.31|37
1646912710000|2022-03-10 11:45:10|2597.2|2589.5|2598.46|2590.76|2598.53|2590.83|2597.2|2589.5|31
1646912720000|2022-03-10 11:45:20|2598.42|2590.72|2599.2|2591.5|2599.2|2591.5|2598.42|2590.72|27
1646912730000|2022-03-10 11:45:30|2599.1|2591.4|2600.23|2592.53|2600.51|2592.81|2599.1|2591.4|39
1646912740000|2022-03-10 11:45:40|2600.1|2592.4|2601.86|2594.16|2602.11|2594.41|2599.49|2591.79|38
1646912750000|2022-03-10 11:45:50|2601.79|2594.09|2601.93|2594.23|2601.97|2594.27|2601.58|2593.88|29
1646912760000|2022-03-10 11:46:00|2601.91|2594.21|2601.33|2593.63|2601.91|2594.21|2601.33|2593.63|24
1646912770000|2022-03-10 11:46:10|2601.56|2593.86|2601.79|2594.09|2601.92|2594.22|2601.3|2593.6|35
1646912780000|2022-03-10 11:46:20|2601.84|2594.14|2602.65|2594.95|2602.65|2594.95|2601.84|2594.14|25
1646912790000|2022-03-10 11:46:30|2602.72|2595.02|2602.44|2594.74|2603.38|2595.68|2602.36|2594.66|32
1646912800000|2022-03-10 11:46:40|2602.3|2594.6|2601.9|2594.2|2602.6|2594.9|2601.74|2594.04|36
1646912810000|2022-03-10 11:46:50|2601.97|2594.27|2602.11|2594.41|2602.15|2594.45|2601.66|2593.96|37
1646912820000|2022-03-10 11:47:00|2602.17|2594.47|2600.02|2592.32|2602.25|2594.55|2600.02|2592.32|33
1646912830000|2022-03-10 11:47:10|2600|2592.3|2599.69|2591.99|2600.32|2592.62|2599.69|2591.99|36
1646912840000|2022-03-10 11:47:20|2599.87|2592.17|2600.7|2593|2600.85|2593.15|2599.87|2592.17|27
1646912850000|2022-03-10 11:47:30|2600.71|2593.01|2600.92|2593.22|2600.96|2593.26|2600.41|2592.71|34
1646912860000|2022-03-10 11:47:40|2600.9|2593.2|2600.86|2593.16|2601.04|2593.34|2600.73|2593.03|21
1646912870000|2022-03-10 11:47:50|2600.73|2593.03|2601.22|2593.52|2601.24|2593.54|2600.61|2592.91|24
1646912880000|2022-03-10 11:48:00|2601.24|2593.54|2601.34|2593.64|2601.38|2593.68|2601.02|2593.32|23
1646912890000|2022-03-10 11:48:10|2601.33|2593.63|2600.93|2593.23|2601.41|2593.71|2600.93|2593.23|28
1646912900000|2022-03-10 11:48:20|2600.95|2593.25|2601.03|2593.33|2601.11|2593.41|2600.72|2593.02|28
1646912910000|2022-03-10 11:48:30|2601.02|2593.32|2601.55|2593.85|2601.82|2594.12|2601.02|2593.32|25
1646912920000|2022-03-10 11:48:40|2601.46|2593.76|2601.04|2593.34|2601.46|2593.76|2600.93|2593.23|25
1646912930000|2022-03-10 11:48:50|2601.06|2593.36|2600.67|2592.97|2601.3|2593.6|2600.67|2592.97|25
1646912940000|2022-03-10 11:49:00|2600.3|2592.6|2599.5|2591.8|2600.3|2592.6|2599.38|2591.68|26
1646912950000|2022-03-10 11:49:10|2599.51|2591.81|2599.18|2591.48|2599.98|2592.28|2599.18|2591.48|29
1646912960000|2022-03-10 11:49:20|2599.23|2591.53|2599.8|2592.1|2599.98|2592.28|2599.16|2591.46|35
1646912970000|2022-03-10 11:49:30|2599.66|2591.96|2599.73|2592.03|2599.85|2592.15|2599.63|2591.93|27
1646912980000|2022-03-10 11:49:40|2599.68|2591.98|2599.65|2591.95|2599.84|2592.14|2599.59|2591.89|23
1646912990000|2022-03-10 11:49:50|2599.67|2591.97|2600.12|2592.42|2600.46|2592.76|2599.54|2591.84|27
1646913000000|2022-03-10 11:50:00|2600.11|2592.41|2598.99|2591.29|2600.17|2592.47|2598.89|2591.19|32
1646913010000|2022-03-10 11:50:10|2599.02|2591.32|2598.69|2590.99|2599.03|2591.33|2598.53|2590.83|27
1646913020000|2022-03-10 11:50:20|2598.7|2591|2600.74|2593.04|2601.4|2593.7|2598.7|2591|37
1646913030000|2022-03-10 11:50:30|2601.18|2593.48|2601.02|2593.32|2601.23|2593.53|2600.86|2593.16|24
1646913040000|2022-03-10 11:50:40|2601.03|2593.33|2600.4|2592.7|2601.11|2593.41|2599.75|2592.05|34
1646913050000|2022-03-10 11:50:50|2599.53|2591.83|2599.72|2592.02|2599.95|2592.25|2599.33|2591.63|30
1646913060000|2022-03-10 11:51:00|2599.62|2591.92|2597.36|2589.66|2599.62|2591.92|2597.36|2589.66|36
1646913070000|2022-03-10 11:51:10|2597.32|2589.62|2597.42|2589.72|2597.62|2589.92|2597.18|2589.48|31
1646913080000|2022-03-10 11:51:20|2597.4|2589.7|2597.57|2589.87|2597.66|2589.96|2597.25|2589.55|35
1646913090000|2022-03-10 11:51:30|2597.6|2589.9|2597.16|2589.46|2597.82|2590.12|2597.16|2589.46|35
1646913100000|2022-03-10 11:51:40|2597.18|2589.48|2597.39|2589.69|2597.8|2590.1|2597.18|2589.48|30
1646913110000|2022-03-10 11:51:50|2597.38|2589.68|2597.18|2589.48|2597.79|2590.09|2597.12|2589.42|18
1646913120000|2022-03-10 11:52:00|2597.2|2589.5|2597.87|2590.17|2597.87|2590.17|2596.72|2589.02|39
1646913130000|2022-03-10 11:52:10|2597.88|2590.18|2599.17|2591.47|2599.25|2591.55|2597.88|2590.18|37
1646913140000|2022-03-10 11:52:20|2599.09|2591.39|2599.29|2591.59|2599.29|2591.59|2598.25|2590.55|30
1646913150000|2022-03-10 11:52:30|2599.26|2591.56|2598.98|2591.28|2599.26|2591.56|2598.36|2590.66|32
1646913160000|2022-03-10 11:52:40|2599.03|2591.33|2598.34|2590.64|2599.03|2591.33|2597.73|2590.03|37
1646913170000|2022-03-10 11:52:50|2598.35|2590.65|2598.31|2590.61|2598.35|2590.65|2597.79|2590.09|29
1646913180000|2022-03-10 11:53:00|2598.29|2590.59|2598.29|2590.59|2598.35|2590.65|2598.19|2590.49|21
1646913190000|2022-03-10 11:53:10|2598.28|2590.58|2598.62|2590.92|2598.66|2590.96|2597.84|2590.14|37
1646913200000|2022-03-10 11:53:20|2598.63|2590.93|2598.99|2591.29|2598.99|2591.29|2598.47|2590.77|30
1646913210000|2022-03-10 11:53:30|2598.96|2591.26|2599.47|2591.77|2599.81|2592.11|2598.96|2591.26|35
1646913220000|2022-03-10 11:53:40|2599.46|2591.76|2598.4|2590.7|2599.5|2591.8|2598.4|2590.7|18
1646913230000|2022-03-10 11:53:50|2598.51|2590.81|2598.58|2590.88|2598.73|2591.03|2598.51|2590.81|28
1646913240000|2022-03-10 11:54:00|2598.66|2590.96|2598.24|2590.54|2598.72|2591.02|2598.16|2590.46|32
1646913250000|2022-03-10 11:54:10|2598.23|2590.53|2598.42|2590.72|2598.77|2591.07|2598.21|2590.51|29
1646913260000|2022-03-10 11:54:20|2598.53|2590.83|2597.68|2589.98|2598.57|2590.87|2597.68|2589.98|30
1646913270000|2022-03-10 11:54:30|2597.56|2589.86|2599.59|2591.89|2599.65|2591.95|2597.56|2589.86|37
1646913280000|2022-03-10 11:54:40|2599.07|2591.37|2598.49|2590.79|2599.33|2591.63|2598.49|2590.79|29
1646913290000|2022-03-10 11:54:50|2598.55|2590.85|2598.21|2590.51|2598.59|2590.89|2597.46|2589.76|34
1646913300000|2022-03-10 11:55:00|2598.24|2590.54|2598.51|2590.81|2598.77|2591.07|2598.24|2590.54|32
1646913310000|2022-03-10 11:55:10|2598.5|2590.8|2599.33|2591.63|2599.33|2591.63|2598.5|2590.8|22
1646913320000|2022-03-10 11:55:20|2599.31|2591.61|2598.69|2590.99|2599.46|2591.76|2598.69|2590.99|26
1646913330000|2022-03-10 11:55:30|2598.57|2590.87|2598.9|2591.2|2599.21|2591.51|2598.41|2590.71|32
1646913340000|2022-03-10 11:55:40|2598.91|2591.21|2598.68|2590.98|2599.17|2591.47|2598.66|2590.96|28
1646913350000|2022-03-10 11:55:50|2598.66|2590.96|2598.89|2591.19|2598.99|2591.29|2598.61|2590.91|28
1646913360000|2022-03-10 11:56:00|2598.9|2591.2|2598.13|2590.43|2598.95|2591.25|2597.97|2590.27|27
1646913370000|2022-03-10 11:56:10|2598.06|2590.36|2598.26|2590.56|2598.26|2590.56|2598|2590.3|23
1646913380000|2022-03-10 11:56:20|2598.25|2590.55|2598.72|2591.02|2598.99|2591.29|2598.01|2590.31|29
1646913390000|2022-03-10 11:56:30|2598.59|2590.89|2598.84|2591.14|2598.84|2591.14|2598.47|2590.77|30
1646913400000|2022-03-10 11:56:40|2598.8|2591.1|2598.5|2590.8|2599.06|2591.36|2598.5|2590.8|31
1646913410000|2022-03-10 11:56:50|2598.61|2590.91|2598.86|2591.16|2599.02|2591.32|2598.04|2590.34|29
1646913420000|2022-03-10 11:57:00|2598.92|2591.22|2598.84|2591.14|2598.92|2591.22|2598.44|2590.74|32
1646913430000|2022-03-10 11:57:10|2598.72|2591.02|2599.68|2591.98|2600.01|2592.31|2598.72|2591.02|29
1646913440000|2022-03-10 11:57:20|2599.55|2591.85|2599.98|2592.28|2599.98|2592.28|2599.38|2591.68|31
1646913450000|2022-03-10 11:57:30|2600.51|2592.81|2600.95|2593.25|2601.05|2593.35|2600.26|2592.56|34
1646913460000|2022-03-10 11:57:40|2600.87|2593.17|2600.43|2592.73|2600.91|2593.21|2600.21|2592.51|33
1646913470000|2022-03-10 11:57:50|2600.31|2592.61|2600.04|2592.34|2600.56|2592.86|2600.02|2592.32|21
1646913480000|2022-03-10 11:58:00|2600.06|2592.36|2599.49|2591.79|2600.06|2592.36|2599.37|2591.67|33
1646913490000|2022-03-10 11:58:10|2599.41|2591.71|2599.16|2591.46|2599.67|2591.97|2599.15|2591.45|28
1646913500000|2022-03-10 11:58:20|2599.02|2591.32|2597.62|2589.92|2599.49|2591.79|2597.53|2589.83|33
1646913510000|2022-03-10 11:58:30|2597.89|2590.19|2597.65|2589.95|2597.99|2590.29|2597.62|2589.92|32
1646913520000|2022-03-10 11:58:40|2597.63|2589.93|2598.39|2590.69|2598.57|2590.87|2597.51|2589.81|36
1646913530000|2022-03-10 11:58:50|2598.38|2590.68|2598.97|2591.27|2598.97|2591.27|2598.21|2590.51|30
1646913540000|2022-03-10 11:59:00|2599|2591.3|2598.72|2591.02|2599.12|2591.42|2598.67|2590.97|30
1646913550000|2022-03-10 11:59:10|2598.7|2591|2598.86|2591.16|2598.91|2591.21|2598.59|2590.89|29
1646913560000|2022-03-10 11:59:20|2598.85|2591.15|2597.88|2590.18|2598.87|2591.17|2597.79|2590.09|31
1646913570000|2022-03-10 11:59:30|2597.9|2590.2|2599.24|2591.54|2599.68|2591.98|2597.77|2590.07|34
1646913580000|2022-03-10 11:59:40|2599.3|2591.6|2599.36|2591.66|2599.56|2591.86|2599.2|2591.5|32
1646913590000|2022-03-10 11:59:50|2599.49|2591.79|2598.54|2590.84|2599.52|2591.82|2598.54|2590.84|27
1646913600000|2022-03-10 12:00:00|2598.67|2590.97|2597.67|2589.97|2599.1|2591.4|2597.24|2589.54|34
1646913610000|2022-03-10 12:00:10|2597.71|2590.01|2597.81|2590.11|2598.14|2590.44|2597.67|2589.97|28
1646913620000|2022-03-10 12:00:20|2597.82|2590.12|2597.62|2589.92|2597.83|2590.13|2596.73|2589.03|29
1646913630000|2022-03-10 12:00:30|2597.67|2589.97|2597.6|2589.9|2597.86|2590.16|2597.01|2589.31|21
1646913640000|2022-03-10 12:00:40|2597.61|2589.91|2597.58|2589.88|2597.61|2589.91|2596.89|2589.19|31
1646913650000|2022-03-10 12:00:50|2597.59|2589.89|2597.35|2589.65|2597.59|2589.89|2597.22|2589.52|21
1646913660000|2022-03-10 12:01:00|2597.34|2589.64|2597.13|2589.43|2597.42|2589.72|2597.11|2589.41|33
1646913670000|2022-03-10 12:01:10|2597.14|2589.44|2597.45|2589.75|2597.46|2589.76|2597.1|2589.4|32
1646913680000|2022-03-10 12:01:20|2597.71|2590.01|2597.65|2589.95|2597.77|2590.07|2597.34|2589.64|23
1646913690000|2022-03-10 12:01:30|2597.69|2589.99|2597.5|2589.8|2597.85|2590.15|2597.08|2589.38|25
1646913700000|2022-03-10 12:01:40|2597.51|2589.81|2597.51|2589.81|2597.69|2589.99|2597.36|2589.66|30
1646913710000|2022-03-10 12:01:50|2597.5|2589.8|2597.24|2589.54|2597.5|2589.8|2597.24|2589.54|24
1646913720000|2022-03-10 12:02:00|2597.26|2589.56|2597.61|2589.91|2597.84|2590.14|2597.19|2589.49|30
1646913730000|2022-03-10 12:02:10|2597.66|2589.96|2597.45|2589.75|2597.67|2589.97|2597.4|2589.7|22
1646913740000|2022-03-10 12:02:20|2597.31|2589.61|2597.69|2589.99|2597.69|2589.99|2597.18|2589.48|21
1646913750000|2022-03-10 12:02:30|2597.7|2590|2597.25|2589.55|2597.71|2590.01|2597.19|2589.49|22
1646913760000|2022-03-10 12:02:40|2597.27|2589.57|2596.01|2588.31|2597.43|2589.73|2595.96|2588.26|30
1646913770000|2022-03-10 12:02:50|2596.02|2588.32|2595.89|2588.19|2596.15|2588.45|2595.88|2588.18|24
1646913780000|2022-03-10 12:03:00|2595.9|2588.2|2595.84|2588.14|2596.47|2588.77|2595.69|2587.99|32
1646913790000|2022-03-10 12:03:10|2595.56|2587.86|2596.06|2588.36|2596.1|2588.4|2595.47|2587.77|34
1646913800000|2022-03-10 12:03:20|2595.79|2588.09|2595.03|2587.33|2595.93|2588.23|2594.75|2587.05|33
1646913810000|2022-03-10 12:03:30|2595.07|2587.37|2595.44|2587.74|2595.86|2588.16|2595.04|2587.34|27
1646913820000|2022-03-10 12:03:40|2595.49|2587.79|2595.8|2588.1|2595.9|2588.2|2595.27|2587.57|30
1646913830000|2022-03-10 12:03:50|2595.81|2588.11|2595.53|2587.83|2595.89|2588.19|2595.44|2587.74|36
1646913840000|2022-03-10 12:04:00|2595.47|2587.77|2594.24|2586.54|2595.51|2587.81|2593.94|2586.24|38
1646913850000|2022-03-10 12:04:10|2594.23|2586.53|2593.4|2585.7|2594.23|2586.53|2593.4|2585.7|31
1646913860000|2022-03-10 12:04:20|2593.39|2585.69|2592.48|2584.78|2593.81|2586.11|2591.92|2584.22|39
1646913870000|2022-03-10 12:04:30|2592.5|2584.8|2592.38|2584.68|2592.77|2585.07|2592.21|2584.51|30
1646913880000|2022-03-10 12:04:40|2592.67|2584.97|2592.94|2585.24|2593.18|2585.48|2592.64|2584.94|30
1646913890000|2022-03-10 12:04:50|2592.93|2585.23|2592.71|2585.01|2593.15|2585.45|2592.64|2584.94|30
1646913900000|2022-03-10 12:05:00|2592.59|2584.89|2592.8|2585.1|2592.8|2585.1|2592.37|2584.67|28
1646913910000|2022-03-10 12:05:10|2592.58|2584.88|2594.35|2586.65|2594.35|2586.65|2592.5|2584.8|24
1646913920000|2022-03-10 12:05:20|2593.97|2586.27|2590.66|2582.96|2594.38|2586.68|2590.66|2582.96|37
1646913930000|2022-03-10 12:05:30|2590.74|2583.04|2591.38|2583.68|2591.38|2583.68|2590.74|2583.04|32
1646913940000|2022-03-10 12:05:40|2591.45|2583.75|2592.1|2584.4|2592.37|2584.67|2591.45|2583.75|33
1646913950000|2022-03-10 12:05:50|2592.09|2584.39|2592.17|2584.47|2592.61|2584.91|2591.42|2583.72|27
1646913960000|2022-03-10 12:06:00|2592.18|2584.48|2592.13|2584.43|2592.57|2584.87|2592.11|2584.41|30
1646913970000|2022-03-10 12:06:10|2592.15|2584.45|2592.23|2584.53|2592.5|2584.8|2591.93|2584.23|23
1646913980000|2022-03-10 12:06:20|2592.04|2584.34|2592.16|2584.46|2592.33|2584.63|2591.85|2584.15|23
1646913990000|2022-03-10 12:06:30|2592.12|2584.42|2592.16|2584.46|2592.33|2584.63|2591.89|2584.19|18
1646914000000|2022-03-10 12:06:40|2592.14|2584.44|2591.98|2584.28|2592.35|2584.65|2591.77|2584.07|19
1646914010000|2022-03-10 12:06:50|2591.97|2584.27|2591.93|2584.23|2591.97|2584.27|2591.44|2583.74|18
1646914020000|2022-03-10 12:07:00|2591.84|2584.14|2592.29|2584.59|2592.92|2585.22|2591.76|2584.06|28
1646914030000|2022-03-10 12:07:10|2592.31|2584.61|2591.87|2584.17|2592.35|2584.65|2591.87|2584.17|21
1646914040000|2022-03-10 12:07:20|2591.93|2584.23|2591.12|2583.42|2592.03|2584.33|2590.98|2583.28|36
1646914050000|2022-03-10 12:07:30|2591.04|2583.34|2591.16|2583.46|2591.36|2583.66|2590.92|2583.22|26
1646914060000|2022-03-10 12:07:40|2591|2583.3|2590.02|2582.32|2591.12|2583.42|2590.02|2582.32|29
1646914070000|2022-03-10 12:07:50|2589.41|2581.71|2591.14|2583.44|2591.4|2583.7|2589.3|2581.6|39
1646914080000|2022-03-10 12:08:00|2591.17|2583.47|2591.2|2583.5|2591.31|2583.61|2590.97|2583.27|35
1646914090000|2022-03-10 12:08:10|2591.25|2583.55|2592.32|2584.62|2592.41|2584.71|2591.06|2583.36|32
1646914100000|2022-03-10 12:08:20|2592.07|2584.37|2593.69|2585.99|2593.73|2586.03|2592.07|2584.37|37
1646914110000|2022-03-10 12:08:30|2593.95|2586.25|2594.39|2586.69|2594.56|2586.86|2593.95|2586.25|35
1646914120000|2022-03-10 12:08:40|2594.19|2586.49|2594.27|2586.57|2594.8|2587.1|2594.19|2586.49|21
1646914130000|2022-03-10 12:08:50|2594.56|2586.86|2594.33|2586.63|2595.54|2587.84|2594.32|2586.62|37
1646914140000|2022-03-10 12:09:00|2594.31|2586.61|2593.43|2585.73|2594.32|2586.62|2593.29|2585.59|28
1646914150000|2022-03-10 12:09:10|2593.45|2585.75|2593.48|2585.78|2593.86|2586.16|2593.43|2585.73|27
1646914160000|2022-03-10 12:09:20|2594.04|2586.34|2594.87|2587.17|2595.03|2587.33|2594.04|2586.34|29
1646914170000|2022-03-10 12:09:30|2594.46|2586.76|2594.67|2586.97|2595.28|2587.58|2594.15|2586.45|32
1646914180000|2022-03-10 12:09:40|2594.39|2586.69|2594.79|2587.09|2595.13|2587.43|2594.39|2586.69|28
1646914190000|2022-03-10 12:09:50|2594.76|2587.06|2594.96|2587.26|2594.96|2587.26|2594.76|2587.06|10
1646914200000|2022-03-10 12:10:00|2594.87|2587.17|2593.88|2586.18|2594.87|2587.17|2593.88|2586.18|27
1646914210000|2022-03-10 12:10:10|2593.84|2586.14|2596.35|2588.65|2596.4|2588.7|2593.76|2586.06|34
1646914220000|2022-03-10 12:10:20|2596.34|2588.64|2598.97|2591.27|2598.97|2591.27|2596.23|2588.53|36
1646914230000|2022-03-10 12:10:30|2599.39|2591.69|2599.46|2591.76|2599.79|2592.09|2599.24|2591.54|27
1646914240000|2022-03-10 12:10:40|2599.47|2591.77|2600.2|2592.5|2601.15|2593.45|2599.47|2591.77|35
1646914250000|2022-03-10 12:10:50|2600.09|2592.39|2599.92|2592.22|2600.15|2592.45|2599.76|2592.06|22
1646914260000|2022-03-10 12:11:00|2599.95|2592.25|2599.91|2592.21|2599.96|2592.26|2599.79|2592.09|18
1646914270000|2022-03-10 12:11:10|2599.89|2592.19|2600.46|2592.76|2600.72|2593.02|2599.65|2591.95|25
1646914280000|2022-03-10 12:11:20|2600.49|2592.79|2600.44|2592.74|2600.77|2593.07|2599.96|2592.26|32
1646914290000|2022-03-10 12:11:30|2600.63|2592.93|2600.81|2593.11|2600.84|2593.14|2600.39|2592.69|19
1646914300000|2022-03-10 12:11:40|2600.83|2593.13|2600.92|2593.22|2602.15|2594.45|2600.54|2592.84|33
1646914310000|2022-03-10 12:11:50|2600.88|2593.18|2600.61|2592.91|2600.88|2593.18|2600.11|2592.41|24
1646914320000|2022-03-10 12:12:00|2600.31|2592.61|2599.79|2592.09|2600.31|2592.61|2599.79|2592.09|17
1646914330000|2022-03-10 12:12:10|2599.71|2592.01|2599.5|2591.8|2599.71|2592.01|2599.37|2591.67|33
1646914340000|2022-03-10 12:12:20|2599.53|2591.83|2598.75|2591.05|2599.63|2591.93|2598.67|2590.97|32
1646914350000|2022-03-10 12:12:30|2598.68|2590.98|2598.83|2591.13|2598.99|2591.29|2598.58|2590.88|33
1646914360000|2022-03-10 12:12:40|2598.77|2591.07|2598.41|2590.71|2598.9|2591.2|2598.33|2590.63|27
1646914370000|2022-03-10 12:12:50|2598.28|2590.58|2598.89|2591.19|2599.16|2591.46|2598.28|2590.58|20
1646914380000|2022-03-10 12:13:00|2599.11|2591.41|2598.55|2590.85|2599.15|2591.45|2598.51|2590.81|34
1646914390000|2022-03-10 12:13:10|2598.56|2590.86|2598.49|2590.79|2598.67|2590.97|2598.31|2590.61|20
1646914400000|2022-03-10 12:13:20|2598.33|2590.63|2599.03|2591.33|2599.29|2591.59|2598.3|2590.6|24
1646914410000|2022-03-10 12:13:30|2599.07|2591.37|2599.95|2592.25|2599.96|2592.26|2599.06|2591.36|20
1646914420000|2022-03-10 12:13:40|2599.92|2592.22|2599.96|2592.26|2600.27|2592.57|2599.83|2592.13|27
1646914430000|2022-03-10 12:13:50|2599.92|2592.22|2600.24|2592.54|2600.27|2592.57|2599.9|2592.2|23
1646914440000|2022-03-10 12:14:00|2600.25|2592.55|2600.62|2592.92|2600.64|2592.94|2600.13|2592.43|33
1646914450000|2022-03-10 12:14:10|2600.64|2592.94|2600.52|2592.82|2600.77|2593.07|2600.37|2592.67|28
1646914460000|2022-03-10 12:14:20|2600.63|2592.93|2600.67|2592.97|2600.81|2593.11|2600|2592.3|28
1646914470000|2022-03-10 12:14:30|2600.63|2592.93|2600.81|2593.11|2600.88|2593.18|2600.6|2592.9|28
1646914480000|2022-03-10 12:14:40|2600.75|2593.05|2600.71|2593.01|2600.85|2593.15|2600.47|2592.77|29
1646914490000|2022-03-10 12:14:50|2600.76|2593.06|2600.75|2593.05|2601.15|2593.45|2600.56|2592.86|32
1646914500000|2022-03-10 12:15:00|2600.74|2593.04|2600.87|2593.17|2601.09|2593.39|2600.67|2592.97|36
1646914510000|2022-03-10 12:15:10|2600.8|2593.1|2600.99|2593.29|2601.16|2593.46|2600.8|2593.1|23
1646914520000|2022-03-10 12:15:20|2600.81|2593.11|2600.65|2592.95|2600.98|2593.28|2600.46|2592.76|37
1646914530000|2022-03-10 12:15:30|2600.71|2593.01|2599.91|2592.21|2600.98|2593.28|2599.77|2592.07|36
1646914540000|2022-03-10 12:15:40|2599.71|2592.01|2600.27|2592.57|2600.28|2592.58|2599.47|2591.77|34
1646914550000|2022-03-10 12:15:50|2600.34|2592.64|2600.25|2592.55|2600.34|2592.64|2600.08|2592.38|17
1646914560000|2022-03-10 12:16:00|2600.16|2592.46|2600.11|2592.41|2600.45|2592.75|2600.11|2592.41|24
1646914570000|2022-03-10 12:16:10|2599.97|2592.27|2600.47|2592.77|2600.7|2593|2599.97|2592.27|27
1646914580000|2022-03-10 12:16:20|2600.54|2592.84|2600.61|2592.91|2600.63|2592.93|2600.11|2592.41|34
1646914590000|2022-03-10 12:16:30|2600.62|2592.92|2601.85|2594.15|2601.86|2594.16|2600.61|2592.91|27
1646914600000|2022-03-10 12:16:40|2601.87|2594.17|2601.61|2593.91|2601.92|2594.22|2601.47|2593.77|29
1646914610000|2022-03-10 12:16:50|2601.64|2593.94|2601.84|2594.14|2601.91|2594.21|2601.52|2593.82|35
1646914620000|2022-03-10 12:17:00|2601.9|2594.2|2601.36|2593.66|2601.95|2594.25|2601.32|2593.62|28
1646914630000|2022-03-10 12:17:10|2601.38|2593.68|2601.03|2593.33|2601.38|2593.68|2600.81|2593.11|32
1646914640000|2022-03-10 12:17:20|2600.96|2593.26|2600.94|2593.24|2601.29|2593.59|2600.87|2593.17|29
1646914650000|2022-03-10 12:17:30|2601.06|2593.36|2601.95|2594.25|2601.95|2594.25|2601.06|2593.36|33
1646914660000|2022-03-10 12:17:40|2602.13|2594.43|2602.28|2594.58|2602.39|2594.69|2601.94|2594.24|28
1646914670000|2022-03-10 12:17:50|2602.38|2594.68|2601|2593.3|2602.71|2595.01|2601|2593.3|33
1646914680000|2022-03-10 12:18:00|2600.68|2592.98|2600.73|2593.03|2600.99|2593.29|2600.46|2592.76|34
1646914690000|2022-03-10 12:18:10|2600.91|2593.21|2602.17|2594.47|2602.46|2594.76|2600.91|2593.21|34
1646914700000|2022-03-10 12:18:20|2602.16|2594.46|2602.29|2594.59|2602.54|2594.84|2602.16|2594.46|27
1646914710000|2022-03-10 12:18:30|2602.3|2594.6|2602.44|2594.74|2602.45|2594.75|2602.07|2594.37|27
1646914720000|2022-03-10 12:18:40|2602.47|2594.77|2602.78|2595.08|2602.8|2595.1|2602.21|2594.51|33
1646914730000|2022-03-10 12:18:50|2602.79|2595.09|2602.39|2594.69|2602.8|2595.1|2602.06|2594.36|30
1646914740000|2022-03-10 12:19:00|2602.47|2594.77|2603.97|2596.27|2604.69|2596.99|2602.4|2594.7|33
1646914750000|2022-03-10 12:19:10|2604.28|2596.58|2603.97|2596.27|2604.56|2596.86|2603.51|2595.81|38
1646914760000|2022-03-10 12:19:20|2604.68|2596.98|2604.95|2597.25|2605.18|2597.48|2603.85|2596.15|34
1646914770000|2022-03-10 12:19:30|2604.93|2597.23|2604.93|2597.23|2605.13|2597.43|2604.7|2597|40
1646914780000|2022-03-10 12:19:40|2604.94|2597.24|2605.09|2597.39|2605.09|2597.39|2604.73|2597.03|36
1646914790000|2022-03-10 12:19:50|2605.14|2597.44|2605.68|2597.98|2605.75|2598.05|2605.12|2597.42|31
1646914800000|2022-03-10 12:20:00|2605.76|2598.06|2605.26|2597.56|2605.89|2598.19|2605.21|2597.51|35
1646914810000|2022-03-10 12:20:10|2605.27|2597.57|2604.76|2597.06|2605.35|2597.65|2604.69|2596.99|39
1646914820000|2022-03-10 12:20:20|2604.68|2596.98|2605.04|2597.34|2605.23|2597.53|2604.42|2596.72|35
1646914830000|2022-03-10 12:20:30|2605.02|2597.32|2604.88|2597.18|2605.04|2597.34|2604.56|2596.86|28
1646914840000|2022-03-10 12:20:40|2604.81|2597.11|2604.99|2597.29|2604.99|2597.29|2604.79|2597.09|29
1646914850000|2022-03-10 12:20:50|2605|2597.3|2604.9|2597.2|2605.06|2597.36|2604.81|2597.11|32
1646914860000|2022-03-10 12:21:00|2604.91|2597.21|2605.17|2597.47|2605.45|2597.75|2604.77|2597.07|31
1646914870000|2022-03-10 12:21:10|2605.11|2597.41|2605.49|2597.79|2605.51|2597.81|2605.11|2597.41|29
1646914880000|2022-03-10 12:21:20|2605.63|2597.93|2605.44|2597.74|2605.63|2597.93|2605.33|2597.63|36
1646914890000|2022-03-10 12:21:30|2605.45|2597.75|2605.72|2598.02|2605.72|2598.02|2605.29|2597.59|36
1646914900000|2022-03-10 12:21:40|2605.81|2598.11|2605.48|2597.78|2606.06|2598.36|2605.21|2597.51|34
1646914910000|2022-03-10 12:21:50|2605.55|2597.85|2605.64|2597.94|2605.71|2598.01|2605.32|2597.62|28
1646914920000|2022-03-10 12:22:00|2605.71|2598.01|2605.72|2598.02|2605.98|2598.28|2605.68|2597.98|31
1646914930000|2022-03-10 12:22:10|2605.73|2598.03|2605.41|2597.71|2605.73|2598.03|2605.41|2597.71|19
1646914940000|2022-03-10 12:22:20|2605.38|2597.68|2605.27|2597.57|2605.39|2597.69|2605.03|2597.33|38
1646914950000|2022-03-10 12:22:30|2605.3|2597.6|2604.93|2597.23|2605.38|2597.68|2604.85|2597.15|23
1646914960000|2022-03-10 12:22:40|2604.97|2597.27|2606.02|2598.32|2606.05|2598.35|2604.97|2597.27|29
1646914970000|2022-03-10 12:22:50|2605.94|2598.24|2606.01|2598.31|2606.01|2598.31|2605.76|2598.06|32
1646914980000|2022-03-10 12:23:00|2605.91|2598.21|2606.14|2598.44|2606.19|2598.49|2605.84|2598.14|26
1646914990000|2022-03-10 12:23:10|2605.98|2598.28|2606.01|2598.31|2606.12|2598.42|2605.77|2598.07|26
1646915000000|2022-03-10 12:23:20|2605.91|2598.21|2606.27|2598.57|2606.4|2598.7|2605.91|2598.21|28
1646915010000|2022-03-10 12:23:30|2606.28|2598.58|2606.29|2598.59|2606.56|2598.86|2606.23|2598.53|25
1646915020000|2022-03-10 12:23:40|2606.28|2598.58|2606.64|2598.94|2606.68|2598.98|2606.26|2598.56|31
1646915030000|2022-03-10 12:23:50|2606.63|2598.93|2606.65|2598.95|2607.05|2599.35|2606.38|2598.68|28
1646915040000|2022-03-10 12:24:00|2606.55|2598.85|2606.74|2599.04|2606.74|2599.04|2606.31|2598.61|32
1646915050000|2022-03-10 12:24:10|2606.77|2599.07|2605.65|2597.95|2606.91|2599.21|2605.41|2597.71|36
1646915060000|2022-03-10 12:24:20|2605.62|2597.92|2606.31|2598.61|2606.41|2598.71|2605.46|2597.76|35
1646915070000|2022-03-10 12:24:30|2606.3|2598.6|2606|2598.3|2606.3|2598.6|2605.89|2598.19|32
1646915080000|2022-03-10 12:24:40|2606.08|2598.38|2608.18|2600.48|2608.4|2600.7|2606.05|2598.35|37
1646915090000|2022-03-10 12:24:50|2608.23|2600.53|2610.51|2602.81|2610.51|2602.81|2608.15|2600.45|37
1646915100000|2022-03-10 12:25:00|2610.58|2602.88|2609.49|2601.79|2610.83|2603.13|2609.34|2601.64|36
1646915110000|2022-03-10 12:25:10|2609.6|2601.9|2609.11|2601.41|2609.74|2602.04|2608.83|2601.13|34
1646915120000|2022-03-10 12:25:20|2608.87|2601.17|2608.96|2601.26|2610.07|2602.37|2608.87|2601.17|35
1646915130000|2022-03-10 12:25:30|2608.95|2601.25|2609.32|2601.62|2609.34|2601.64|2607.97|2600.27|35
1646915140000|2022-03-10 12:25:40|2609.34|2601.64|2609.6|2601.9|2609.68|2601.98|2609.17|2601.47|36
1646915150000|2022-03-10 12:25:50|2609.51|2601.81|2610.64|2602.94|2610.69|2602.99|2609.45|2601.75|34
1646915160000|2022-03-10 12:26:00|2610.58|2602.88|2611.02|2603.32|2611.02|2603.32|2610.58|2602.88|28
1646915170000|2022-03-10 12:26:10|2611|2603.3|2610.5|2602.8|2611.1|2603.4|2610.1|2602.4|23
1646915180000|2022-03-10 12:26:20|2610.31|2602.61|2612.61|2604.91|2613.2|2605.5|2610.31|2602.61|34
1646915190000|2022-03-10 12:26:30|2612.5|2604.8|2612.99|2605.29|2613.75|2606.05|2611.99|2604.29|33
1646915200000|2022-03-10 12:26:40|2613.76|2606.06|2614.95|2607.25|2615.22|2607.52|2612.99|2605.29|31
1646915210000|2022-03-10 12:26:50|2614.82|2607.12|2614.07|2606.37|2615.19|2607.49|2613.89|2606.19|34
1646915220000|2022-03-10 12:27:00|2614.21|2606.51|2613.81|2606.11|2614.21|2606.51|2613.6|2605.9|33
1646915230000|2022-03-10 12:27:10|2614.05|2606.35|2614.08|2606.38|2614.32|2606.62|2613.73|2606.03|35
1646915240000|2022-03-10 12:27:20|2614|2606.3|2613.67|2605.97|2614.06|2606.36|2613.67|2605.97|21
1646915250000|2022-03-10 12:27:30|2613.26|2605.56|2613.07|2605.37|2613.4|2605.7|2612.77|2605.07|32
1646915260000|2022-03-10 12:27:40|2613.17|2605.47|2613.4|2605.7|2613.69|2605.99|2612.72|2605.02|35
1646915270000|2022-03-10 12:27:50|2613.39|2605.69|2612.89|2605.19|2613.56|2605.86|2612.84|2605.14|34
1646915280000|2022-03-10 12:28:00|2612.85|2605.15|2613.1|2605.4|2613.3|2605.6|2612.85|2605.15|34
1646915290000|2022-03-10 12:28:10|2613.18|2605.48|2613.69|2605.99|2613.69|2605.99|2613.09|2605.39|33
1646915300000|2022-03-10 12:28:20|2613.63|2605.93|2613.1|2605.4|2613.87|2606.17|2612.93|2605.23|37
1646915310000|2022-03-10 12:28:30|2613.08|2605.38|2613.32|2605.62|2613.61|2605.91|2613.03|2605.33|33
1646915320000|2022-03-10 12:28:40|2613.29|2605.59|2613.56|2605.86|2613.64|2605.94|2613.29|2605.59|27
1646915330000|2022-03-10 12:28:50|2613.67|2605.97|2614.78|2607.08|2614.78|2607.08|2613.44|2605.74|27
1646915340000|2022-03-10 12:29:00|2614.66|2606.96|2614.13|2606.43|2614.96|2607.26|2613.91|2606.21|38
1646915350000|2022-03-10 12:29:10|2614.11|2606.41|2614.38|2606.68|2614.38|2606.68|2613.99|2606.29|28
1646915360000|2022-03-10 12:29:20|2614.14|2606.44|2614.18|2606.48|2614.53|2606.83|2614.14|2606.44|35
1646915370000|2022-03-10 12:29:30|2614.16|2606.46|2613.84|2606.14|2614.2|2606.5|2613.26|2605.56|31
1646915380000|2022-03-10 12:29:40|2613.85|2606.15|2614.53|2606.83|2614.53|2606.83|2613.79|2606.09|35
1646915390000|2022-03-10 12:29:50|2614.65|2606.95|2615.11|2607.41|2615.11|2607.41|2614.32|2606.62|37
1646915400000|2022-03-10 12:30:00|2615.2|2607.5|2614.38|2606.68|2615.41|2607.71|2614.14|2606.44|35
1646915410000|2022-03-10 12:30:10|2614.37|2606.67|2613.77|2606.07|2614.78|2607.08|2613.77|2606.07|30
1646915420000|2022-03-10 12:30:20|2613.86|2606.16|2612.92|2605.22|2614.05|2606.35|2612.84|2605.14|35
1646915430000|2022-03-10 12:30:30|2612.94|2605.24|2613.07|2605.37|2613.15|2605.45|2612.9|2605.2|23
1646915440000|2022-03-10 12:30:40|2613.06|2605.36|2613.5|2605.8|2613.93|2606.23|2613.03|2605.33|34
1646915450000|2022-03-10 12:30:50|2613.51|2605.81|2613.31|2605.61|2613.57|2605.87|2613.31|2605.61|22
1646915460000|2022-03-10 12:31:00|2613.2|2605.5|2612.01|2604.31|2613.22|2605.52|2612.01|2604.31|28
1646915470000|2022-03-10 12:31:10|2612.04|2604.34|2611.33|2603.63|2612.04|2604.34|2611.33|2603.63|28
1646915480000|2022-03-10 12:31:20|2611.36|2603.66|2611.88|2604.18|2612.17|2604.47|2611.3|2603.6|33
1646915490000|2022-03-10 12:31:30|2611.86|2604.16|2611.59|2603.89|2611.86|2604.16|2611.32|2603.62|37
1646915500000|2022-03-10 12:31:40|2611.62|2603.92|2612.23|2604.53|2612.23|2604.53|2611.53|2603.83|26
1646915510000|2022-03-10 12:31:50|2612.34|2604.64|2612.22|2604.52|2612.35|2604.65|2612.01|2604.31|34
1646915520000|2022-03-10 12:32:00|2612.31|2604.61|2612.53|2604.83|2612.88|2605.18|2612.18|2604.48|35
1646915530000|2022-03-10 12:32:10|2612.49|2604.79|2612.54|2604.84|2612.77|2605.07|2612.24|2604.54|32
1646915540000|2022-03-10 12:32:20|2612.5|2604.8|2613.41|2605.71|2613.73|2606.03|2611.94|2604.24|30
1646915550000|2022-03-10 12:32:30|2613.29|2605.59|2613.68|2605.98|2613.72|2606.02|2613.29|2605.59|31
1646915560000|2022-03-10 12:32:40|2613.62|2605.92|2611.67|2603.97|2613.63|2605.93|2611.67|2603.97|34
1646915570000|2022-03-10 12:32:50|2611.64|2603.94|2611.52|2603.82|2611.64|2603.94|2611.3|2603.6|24
1646915580000|2022-03-10 12:33:00|2611.6|2603.9|2611.95|2604.25|2612.11|2604.41|2611.5|2603.8|26
1646915590000|2022-03-10 12:33:10|2612|2604.3|2611.57|2603.87|2612.1|2604.4|2610.97|2603.27|33
1646915600000|2022-03-10 12:33:20|2611.54|2603.84|2611.39|2603.69|2611.64|2603.94|2610.81|2603.11|35
1646915610000|2022-03-10 12:33:30|2611.26|2603.56|2610.81|2603.11|2611.94|2604.24|2610.81|2603.11|22
1646915620000|2022-03-10 12:33:40|2610.77|2603.07|2610.18|2602.48|2610.94|2603.24|2610.18|2602.48|33
1646915630000|2022-03-10 12:33:50|2610.11|2602.41|2610.65|2602.95|2610.87|2603.17|2610.11|2602.41|28
1646915640000|2022-03-10 12:34:00|2610.59|2602.89|2610.54|2602.84|2610.75|2603.05|2610.2|2602.5|23
1646915650000|2022-03-10 12:34:10|2610.53|2602.83|2610.26|2602.56|2610.53|2602.83|2609.99|2602.29|17
1646915660000|2022-03-10 12:34:20|2610.2|2602.5|2610.64|2602.94|2610.68|2602.98|2610.2|2602.5|29
1646915670000|2022-03-10 12:34:30|2610.66|2602.96|2607.32|2599.62|2610.66|2602.96|2607.32|2599.62|30
1646915680000|2022-03-10 12:34:40|2607.15|2599.45|2607.28|2599.58|2607.28|2599.58|2606.89|2599.19|30
1646915690000|2022-03-10 12:34:50|2607.27|2599.57|2607.18|2599.48|2607.41|2599.71|2607.03|2599.33|29
1646915700000|2022-03-10 12:35:00|2607.31|2599.61|2606.86|2599.16|2607.31|2599.61|2606.66|2598.96|32
1646915710000|2022-03-10 12:35:10|2606.99|2599.29|2606.75|2599.05|2607.28|2599.58|2606.75|2599.05|32
1646915720000|2022-03-10 12:35:20|2606.63|2598.93|2607.02|2599.32|2607.28|2599.58|2606.62|2598.92|34
1646915730000|2022-03-10 12:35:30|2607.01|2599.31|2606.73|2599.03|2607.02|2599.32|2606.73|2599.03|27
1646915740000|2022-03-10 12:35:40|2606.82|2599.12|2605.59|2597.89|2606.82|2599.12|2605.59|2597.89|31
1646915750000|2022-03-10 12:35:50|2605.58|2597.88|2604.04|2596.34|2605.64|2597.94|2603.93|2596.23|36
1646915760000|2022-03-10 12:36:00|2604.02|2596.32|2602.98|2595.28|2604.38|2596.68|2602.95|2595.25|33
1646915770000|2022-03-10 12:36:10|2602.95|2595.25|2604.33|2596.63|2604.33|2596.63|2602.95|2595.25|32
1646915780000|2022-03-10 12:36:20|2604.36|2596.66|2604.59|2596.89|2604.93|2597.23|2604.03|2596.33|36
1646915790000|2022-03-10 12:36:30|2604.4|2596.7|2603.34|2595.64|2604.81|2597.11|2603.34|2595.64|30
1646915800000|2022-03-10 12:36:40|2602.54|2594.84|2603.15|2595.45|2603.16|2595.46|2602.2|2594.5|32
1646915810000|2022-03-10 12:36:50|2602.74|2595.04|2602.6|2594.9|2602.76|2595.06|2602.24|2594.54|29
1646915820000|2022-03-10 12:37:00|2602.59|2594.89|2601.51|2593.81|2602.59|2594.89|2601.45|2593.75|33
1646915830000|2022-03-10 12:37:10|2601.52|2593.82|2602.29|2594.59|2602.78|2595.08|2601.51|2593.81|23
1646915840000|2022-03-10 12:37:20|2602.62|2594.92|2602.03|2594.33|2602.62|2594.92|2601.66|2593.96|32
1646915850000|2022-03-10 12:37:30|2601.97|2594.27|2600.98|2593.28|2601.97|2594.27|2600.98|2593.28|37
1646915860000|2022-03-10 12:37:40|2600.94|2593.24|2599.61|2591.91|2601.12|2593.42|2599.35|2591.65|37
1646915870000|2022-03-10 12:37:50|2599.6|2591.9|2600.14|2592.44|2600.16|2592.46|2599.33|2591.63|24
1646915880000|2022-03-10 12:38:00|2600.21|2592.51|2599.28|2591.58|2600.21|2592.51|2599.26|2591.56|30
1646915890000|2022-03-10 12:38:10|2599.27|2591.57|2599.32|2591.62|2599.71|2592.01|2599.27|2591.57|15
1646915900000|2022-03-10 12:38:20|2599.33|2591.63|2599.64|2591.94|2599.65|2591.95|2599.33|2591.63|19
1646915910000|2022-03-10 12:38:30|2599.65|2591.95|2599.84|2592.14|2600.33|2592.63|2599.65|2591.95|26
1646915920000|2022-03-10 12:38:40|2599.71|2592.01|2599.8|2592.1|2600.17|2592.47|2599.45|2591.75|29
1646915930000|2022-03-10 12:38:50|2599.7|2592|2599.95|2592.25|2600.17|2592.47|2599.7|2592|30
1646915940000|2022-03-10 12:39:00|2599.96|2592.26|2600.6|2592.9|2600.6|2592.9|2599.87|2592.17|25
1646915950000|2022-03-10 12:39:10|2600.68|2592.98|2601.81|2594.11|2601.98|2594.28|2599.91|2592.21|29
1646915960000|2022-03-10 12:39:20|2601.89|2594.19|2601.94|2594.24|2602.05|2594.35|2601.5|2593.8|31
1646915970000|2022-03-10 12:39:30|2601.95|2594.25|2602.22|2594.52|2602.65|2594.95|2601.95|2594.25|29
1646915980000|2022-03-10 12:39:40|2602.28|2594.58|2600.65|2592.95|2602.55|2594.85|2600.57|2592.87|36
1646915990000|2022-03-10 12:39:50|2600.64|2592.94|2598.99|2591.29|2600.88|2593.18|2598.96|2591.26|31
1646916000000|2022-03-10 12:40:00|2599|2591.3|2599.92|2592.22|2599.92|2592.22|2598.97|2591.27|25
1646916010000|2022-03-10 12:40:10|2599.93|2592.23|2601.2|2593.5|2601.22|2593.52|2599.86|2592.16|30
1646916020000|2022-03-10 12:40:20|2601.21|2593.51|2601.29|2593.59|2601.29|2593.59|2600.71|2593.01|30
1646916030000|2022-03-10 12:40:30|2601.26|2593.56|2601.02|2593.32|2601.34|2593.64|2601.01|2593.31|22
1646916040000|2022-03-10 12:40:40|2601.07|2593.37|2600.89|2593.19|2601.07|2593.37|2600.77|2593.07|28
1646916050000|2022-03-10 12:40:50|2600.9|2593.2|2601.31|2593.61|2601.93|2594.23|2600.73|2593.03|30
1646916060000|2022-03-10 12:41:00|2601.01|2593.31|2601.38|2593.68|2601.47|2593.77|2601.01|2593.31|19
1646916070000|2022-03-10 12:41:10|2601.4|2593.7|2601.3|2593.6|2601.4|2593.7|2601.16|2593.46|29
1646916080000|2022-03-10 12:41:20|2601.38|2593.68|2601.12|2593.42|2601.52|2593.82|2600.7|2593|32
1646916090000|2022-03-10 12:41:30|2601.22|2593.52|2601.39|2593.69|2601.39|2593.69|2600.99|2593.29|30
1646916100000|2022-03-10 12:41:40|2601.26|2593.56|2601.39|2593.69|2601.39|2593.69|2600.44|2592.74|30
1646916110000|2022-03-10 12:41:50|2601.4|2593.7|2601.32|2593.62|2601.4|2593.7|2601.32|2593.62|10
1646916120000|2022-03-10 12:42:00|2601.54|2593.84|2601.52|2593.82|2601.61|2593.91|2601.33|2593.63|17
1646916130000|2022-03-10 12:42:10|2601.53|2593.83|2603.14|2595.44|2603.14|2595.44|2601.5|2593.8|18
1646916140000|2022-03-10 12:42:20|2603.1|2595.4|2609.33|2601.63|2609.39|2601.69|2603.04|2595.34|40
1646916150000|2022-03-10 12:42:30|2609.44|2601.74|2609.23|2601.53|2610.2|2602.5|2608.82|2601.12|38
1646916160000|2022-03-10 12:42:40|2609.25|2601.55|2610.95|2603.25|2610.95|2603.25|2608.84|2601.14|38
1646916170000|2022-03-10 12:42:50|2611.17|2603.47|2609.77|2602.07|2611.49|2603.79|2609.55|2601.85|36
1646916180000|2022-03-10 12:43:00|2609.8|2602.1|2610.72|2603.02|2610.93|2603.23|2609.8|2602.1|30
1646916190000|2022-03-10 12:43:10|2610.91|2603.21|2612.41|2604.71|2612.96|2605.26|2610.84|2603.14|29
1646916200000|2022-03-10 12:43:20|2612.31|2604.61|2607.22|2599.52|2612.54|2604.84|2606.75|2599.05|28
1646916210000|2022-03-10 12:43:30|2607.37|2599.67|2606.22|2598.52|2608.1|2600.4|2606.08|2598.38|28
1646916220000|2022-03-10 12:43:40|2606.21|2598.51|2604.29|2596.59|2606.24|2598.54|2603.98|2596.28|28
1646916230000|2022-03-10 12:43:50|2604.7|2597|2605.04|2597.34|2605.71|2598.01|2603.92|2596.22|27
1646916240000|2022-03-10 12:44:00|2604.94|2597.24|2603.7|2596|2605.65|2597.95|2603.57|2595.87|27
1646916250000|2022-03-10 12:44:10|2603.66|2595.96|2603.89|2596.19|2604.22|2596.52|2603.31|2595.61|25
1646916260000|2022-03-10 12:44:20|2603.97|2596.27|2603.84|2596.14|2603.97|2596.27|2603.42|2595.72|24
1646916270000|2022-03-10 12:44:30|2603.74|2596.04|2602.2|2594.5|2603.74|2596.04|2601.4|2593.7|25
1646916280000|2022-03-10 12:44:40|2602.47|2594.77|2603.19|2595.49|2603.25|2595.55|2601.75|2594.05|20
1646916290000|2022-03-10 12:44:50|2603.21|2595.51|2602.27|2594.57|2603.57|2595.87|2601.94|2594.24|24
1646916300000|2022-03-10 12:45:00|2602.29|2594.59|2602.17|2594.47|2602.93|2595.23|2602.11|2594.41|22
1646916310000|2022-03-10 12:45:10|2602.16|2594.46|2601.28|2593.58|2602.3|2594.6|2601.28|2593.58|24
1646916320000|2022-03-10 12:45:20|2601.35|2593.65|2601.62|2593.92|2602.09|2594.39|2600.96|2593.26|27
1646916330000|2022-03-10 12:45:30|2601.38|2593.68|2600.48|2592.78|2601.38|2593.68|2600.35|2592.65|25
1646916340000|2022-03-10 12:45:40|2600.42|2592.72|2603.28|2595.58|2603.28|2595.58|2600.42|2592.72|28
1646916350000|2022-03-10 12:45:50|2603.46|2595.76|2606.51|2598.81|2606.51|2598.81|2603.36|2595.66|28
1646916360000|2022-03-10 12:46:00|2606.91|2599.21|2610.49|2602.79|2610.65|2602.95|2606.91|2599.21|26
1646916370000|2022-03-10 12:46:10|2610.24|2602.54|2608.68|2600.98|2610.24|2602.54|2607.32|2599.62|29
1646916380000|2022-03-10 12:46:20|2608.11|2600.41|2605.71|2598.01|2608.11|2600.41|2605.25|2597.55|27
1646916390000|2022-03-10 12:46:30|2605.61|2597.91|2606.38|2598.68|2606.9|2599.2|2605.59|2597.89|27
1646916400000|2022-03-10 12:46:40|2606.39|2598.69|2608.91|2601.21|2608.91|2601.21|2605.41|2597.71|26
1646916410000|2022-03-10 12:46:50|2608.77|2601.07|2610.41|2602.71|2610.41|2602.71|2608.65|2600.95|25
1646916420000|2022-03-10 12:47:00|2610.39|2602.69|2608.95|2601.25|2610.39|2602.69|2608.94|2601.24|28
1646916430000|2022-03-10 12:47:10|2608.9|2601.2|2607.83|2600.13|2608.9|2601.2|2607.68|2599.98|26
1646916440000|2022-03-10 12:47:20|2608.15|2600.45|2609.75|2602.05|2610.1|2602.4|2608.15|2600.45|24
1646916450000|2022-03-10 12:47:30|2609.72|2602.02|2611.57|2603.87|2611.57|2603.87|2609.18|2601.48|23
1646916460000|2022-03-10 12:47:40|2611.39|2603.69|2612.99|2605.29|2613.08|2605.38|2611.11|2603.41|28
1646916470000|2022-03-10 12:47:50|2613.15|2605.45|2611.11|2603.41|2613.37|2605.67|2610.46|2602.76|28
1646916480000|2022-03-10 12:48:00|2611.09|2603.39|2610.28|2602.58|2611.09|2603.39|2609.94|2602.24|26
1646916490000|2022-03-10 12:48:10|2610.23|2602.53|2610.83|2603.13|2611.07|2603.37|2609.67|2601.97|29
1646916500000|2022-03-10 12:48:20|2610.86|2603.16|2610.04|2602.34|2611.08|2603.38|2609.71|2602.01|25
1646916510000|2022-03-10 12:48:30|2610.52|2602.82|2609.65|2601.95|2610.52|2602.82|2609.5|2601.8|29
1646916520000|2022-03-10 12:48:40|2609.7|2602|2609.98|2602.28|2610.05|2602.35|2609.32|2601.62|28
1646916530000|2022-03-10 12:48:50|2610.03|2602.33|2610.36|2602.66|2610.54|2602.84|2609.56|2601.86|26
1646916540000|2022-03-10 12:49:00|2610.35|2602.65|2610.48|2602.78|2610.48|2602.78|2609.82|2602.12|24
1646916550000|2022-03-10 12:49:10|2610.49|2602.79|2610.71|2603.01|2610.71|2603.01|2610.41|2602.71|23
1646916560000|2022-03-10 12:49:20|2610.58|2602.88|2610.17|2602.47|2610.82|2603.12|2609.59|2601.89|26
1646916570000|2022-03-10 12:49:30|2610.08|2602.38|2610.03|2602.33|2610.35|2602.65|2609.85|2602.15|22
1646916580000|2022-03-10 12:49:40|2610.09|2602.39|2609.2|2601.5|2610.35|2602.65|2609.12|2601.42|26
1646916590000|2022-03-10 12:49:50|2609.19|2601.49|2608.78|2601.08|2609.19|2601.49|2608.29|2600.59|25
1646916600000|2022-03-10 12:50:00|2608.67|2600.97|2608.86|2601.16|2609.08|2601.38|2608.55|2600.85|26
1646916610000|2022-03-10 12:50:10|2608.97|2601.27|2609.5|2601.8|2609.5|2601.8|2608.66|2600.96|26
1646916620000|2022-03-10 12:50:20|2609.58|2601.88|2608.74|2601.04|2610|2602.3|2608.47|2600.77|28
1646916630000|2022-03-10 12:50:30|2608.68|2600.98|2609.29|2601.59|2609.29|2601.59|2608.53|2600.83|22
1646916640000|2022-03-10 12:50:40|2609.25|2601.55|2609.07|2601.37|2609.25|2601.55|2608.95|2601.25|19
1646916650000|2022-03-10 12:50:50|2609.14|2601.44|2609.83|2602.13|2610.13|2602.43|2608.62|2600.92|19
1646916660000|2022-03-10 12:51:00|2609.86|2602.16|2609.36|2601.66|2609.96|2602.26|2609.23|2601.53|26
1646916670000|2022-03-10 12:51:10|2609.42|2601.72|2609.66|2601.96|2609.66|2601.96|2609.27|2601.57|21
1646916680000|2022-03-10 12:51:20|2609.68|2601.98|2609.89|2602.19|2609.93|2602.23|2609.56|2601.86|22
1646916690000|2022-03-10 12:51:30|2609.91|2602.21|2609.25|2601.55|2610.08|2602.38|2609.18|2601.48|27
1646916700000|2022-03-10 12:51:40|2609.23|2601.53|2610.09|2602.39|2610.29|2602.59|2609.23|2601.53|25
1646916710000|2022-03-10 12:51:50|2610.06|2602.36|2610.76|2603.06|2610.95|2603.25|2610.06|2602.36|27
1646916720000|2022-03-10 12:52:00|2610.71|2603.01|2608.32|2600.62|2610.71|2603.01|2608.21|2600.51|28
1646916730000|2022-03-10 12:52:10|2608.44|2600.74|2608.78|2601.08|2608.78|2601.08|2608.3|2600.6|22
1646916740000|2022-03-10 12:52:20|2608.84|2601.14|2608.21|2600.51|2608.84|2601.14|2608.15|2600.45|23
1646916750000|2022-03-10 12:52:30|2608.18|2600.48|2608.6|2600.9|2608.6|2600.9|2607.6|2599.9|21
1646916760000|2022-03-10 12:52:40|2608.68|2600.98|2608.21|2600.51|2608.72|2601.02|2607.85|2600.15|25
1646916770000|2022-03-10 12:52:50|2608.23|2600.53|2607.93|2600.23|2608.27|2600.57|2607.67|2599.97|27
1646916780000|2022-03-10 12:53:00|2607.88|2600.18|2608.48|2600.78|2608.5|2600.8|2607.76|2600.06|23
1646916790000|2022-03-10 12:53:10|2608.41|2600.71|2608.77|2601.07|2609.05|2601.35|2608.41|2600.71|20
1646916800000|2022-03-10 12:53:20|2608.87|2601.17|2607.87|2600.17|2608.91|2601.21|2607.75|2600.05|23
1646916810000|2022-03-10 12:53:30|2607.88|2600.18|2608.12|2600.42|2608.32|2600.62|2607.62|2599.92|25
1646916820000|2022-03-10 12:53:40|2607.85|2600.15|2606.92|2599.22|2607.85|2600.15|2606.9|2599.2|24
1646916830000|2022-03-10 12:53:50|2606.9|2599.2|2606.54|2598.84|2606.9|2599.2|2606.38|2598.68|23
1646916840000|2022-03-10 12:54:00|2606.41|2598.71|2606.92|2599.22|2607.08|2599.38|2606.41|2598.71|24
1646916850000|2022-03-10 12:54:10|2606.95|2599.25|2606.35|2598.65|2606.95|2599.25|2606.35|2598.65|21
1646916860000|2022-03-10 12:54:20|2606.34|2598.64|2606.49|2598.79|2606.8|2599.1|2606.34|2598.64|25
1646916870000|2022-03-10 12:54:30|2606.55|2598.85|2606.52|2598.82|2606.7|2599|2606.37|2598.67|22
1646916880000|2022-03-10 12:54:40|2606.49|2598.79|2608.5|2600.8|2608.5|2600.8|2606.42|2598.72|26
1646916890000|2022-03-10 12:54:50|2608.62|2600.92|2608.79|2601.09|2609.56|2601.86|2608.62|2600.92|24
1646916900000|2022-03-10 12:55:00|2608.84|2601.14|2606.65|2598.95|2608.9|2601.2|2606.63|2598.93|28
1646916910000|2022-03-10 12:55:10|2606.63|2598.93|2607.08|2599.38|2607.32|2599.62|2606.51|2598.81|25
1646916920000|2022-03-10 12:55:20|2607.28|2599.58|2607.56|2599.86|2607.57|2599.87|2606.84|2599.14|22
1646916930000|2022-03-10 12:55:30|2607.46|2599.76|2607.02|2599.32|2607.75|2600.05|2606.7|2599|19
1646916940000|2022-03-10 12:55:40|2607.13|2599.43|2608.58|2600.88|2608.58|2600.88|2607.09|2599.39|25
1646916950000|2022-03-10 12:55:50|2608.7|2601|2610.13|2602.43|2610.2|2602.5|2608.62|2600.92|26
1646916960000|2022-03-10 12:56:00|2610.11|2602.41|2608.56|2600.86|2610.24|2602.54|2608.56|2600.86|25
1646916970000|2022-03-10 12:56:10|2608.54|2600.84|2608.04|2600.34|2608.54|2600.84|2607.73|2600.03|25
1646916980000|2022-03-10 12:56:20|2608.02|2600.32|2608.53|2600.83|2608.53|2600.83|2607.91|2600.21|23
1646916990000|2022-03-10 12:56:30|2608.54|2600.84|2608.39|2600.69|2609.29|2601.59|2607.89|2600.19|27
1646917000000|2022-03-10 12:56:40|2608.27|2600.57|2608.19|2600.49|2608.5|2600.8|2608.17|2600.47|24
1646917010000|2022-03-10 12:56:50|2608|2600.3|2608.18|2600.48|2608.51|2600.81|2607.99|2600.29|25
1646917020000|2022-03-10 12:57:00|2607.84|2600.14|2607.69|2599.99|2608.29|2600.59|2606.93|2599.23|24
1646917030000|2022-03-10 12:57:10|2607.71|2600.01|2608.91|2601.21|2609.05|2601.35|2607.71|2600.01|28
1646917040000|2022-03-10 12:57:20|2608.89|2601.19|2608.8|2601.1|2608.96|2601.26|2608.74|2601.04|24
1646917050000|2022-03-10 12:57:30|2608.9|2601.2|2608.23|2600.53|2608.9|2601.2|2607.77|2600.07|22
1646917060000|2022-03-10 12:57:40|2608.28|2600.58|2608.35|2600.65|2608.52|2600.82|2607.99|2600.29|23
1646917070000|2022-03-10 12:57:50|2608.36|2600.66|2609.32|2601.62|2609.68|2601.98|2608.36|2600.66|21
1646917080000|2022-03-10 12:58:00|2609.37|2601.67|2609.57|2601.87|2609.57|2601.87|2609.34|2601.64|7
1646917090000|2022-03-10 12:58:10|2609.56|2601.86|2609.07|2601.37|2609.56|2601.86|2608.74|2601.04|17
1646917100000|2022-03-10 12:58:20|2609.06|2601.36|2608.23|2600.53|2609.13|2601.43|2608.23|2600.53|18
1646917110000|2022-03-10 12:58:30|2608.29|2600.59|2608.28|2600.58|2608.29|2600.59|2607.54|2599.84|23
1646917120000|2022-03-10 12:58:40|2608.25|2600.55|2609.58|2601.88|2609.58|2601.88|2608.25|2600.55|12
1646917130000|2022-03-10 12:58:50|2609.57|2601.87|2609.52|2601.82|2609.57|2601.87|2608.68|2600.98|24
1646917140000|2022-03-10 12:59:00|2609.51|2601.81|2609.41|2601.71|2609.69|2601.99|2609|2601.3|27
1646917150000|2022-03-10 12:59:10|2609.53|2601.83|2609.23|2601.53|2609.77|2602.07|2608.97|2601.27|22
1646917160000|2022-03-10 12:59:20|2609.2|2601.5|2608.74|2601.04|2609.31|2601.61|2608.74|2601.04|24
1646917170000|2022-03-10 12:59:30|2608.79|2601.09|2608.06|2600.36|2608.85|2601.15|2607.97|2600.27|26
1646917180000|2022-03-10 12:59:40|2608.07|2600.37|2605.59|2597.89|2608.17|2600.47|2605.59|2597.89|27
1646917190000|2022-03-10 12:59:50|2605.76|2598.06|2606.16|2598.46|2606.22|2598.52|2605.06|2597.36|26
1646917200000|2022-03-10 13:00:00|2606.14|2598.44|2607.72|2600.02|2607.72|2600.02|2606.01|2598.31|27
1646917210000|2022-03-10 13:00:10|2607.8|2600.1|2607.2|2599.5|2607.97|2600.27|2606.85|2599.15|25
1646917220000|2022-03-10 13:00:20|2607.19|2599.49|2606.41|2598.71|2607.76|2600.06|2606.41|2598.71|28
1646917230000|2022-03-10 13:00:30|2606.4|2598.7|2605.4|2597.7|2606.46|2598.76|2605.4|2597.7|27
1646917240000|2022-03-10 13:00:40|2605.47|2597.77|2607.51|2599.81|2607.51|2599.81|2605.41|2597.71|28
1646917250000|2022-03-10 13:00:50|2607.54|2599.84|2608.2|2600.5|2608.55|2600.85|2607.54|2599.84|24
1646917260000|2022-03-10 13:01:00|2608.69|2600.99|2608.76|2601.06|2608.85|2601.15|2607.93|2600.23|25
1646917270000|2022-03-10 13:01:10|2608.67|2600.97|2609.61|2601.91|2609.61|2601.91|2608.61|2600.91|26
1646917280000|2022-03-10 13:01:20|2609.62|2601.92|2609.21|2601.51|2609.94|2602.24|2609.01|2601.31|26
1646917290000|2022-03-10 13:01:30|2609.2|2601.5|2609.25|2601.55|2609.38|2601.68|2609.05|2601.35|24
1646917300000|2022-03-10 13:01:40|2609.04|2601.34|2609.25|2601.55|2609.48|2601.78|2609.04|2601.34|26
1646917310000|2022-03-10 13:01:50|2609.37|2601.67|2608.29|2600.59|2610.18|2602.48|2608.29|2600.59|24
1646917320000|2022-03-10 13:02:00|2608.06|2600.36|2606.32|2598.62|2608.06|2600.36|2606.32|2598.62|29
1646917330000|2022-03-10 13:02:10|2606.4|2598.7|2606.61|2598.91|2606.77|2599.07|2606.23|2598.53|26
1646917340000|2022-03-10 13:02:20|2606.82|2599.12|2607.19|2599.49|2607.23|2599.53|2606.42|2598.72|27
1646917350000|2022-03-10 13:02:30|2607.17|2599.47|2608.39|2600.69|2608.87|2601.17|2606.91|2599.21|25
1646917360000|2022-03-10 13:02:40|2608.46|2600.76|2608.15|2600.45|2608.8|2601.1|2607.78|2600.08|28
1646917370000|2022-03-10 13:02:50|2608.13|2600.43|2608.48|2600.78|2608.51|2600.81|2607.9|2600.2|26
1646917380000|2022-03-10 13:03:00|2608.4|2600.7|2609.13|2601.43|2609.16|2601.46|2608.33|2600.63|23
1646917390000|2022-03-10 13:03:10|2609.11|2601.41|2609.36|2601.66|2609.91|2602.21|2609.06|2601.36|27
1646917400000|2022-03-10 13:03:20|2609.27|2601.57|2609.84|2602.14|2609.84|2602.14|2608.7|2601|23
1646917410000|2022-03-10 13:03:30|2609.82|2602.12|2610.29|2602.59|2610.73|2603.03|2609.82|2602.12|27
1646917420000|2022-03-10 13:03:40|2610.31|2602.61|2610.67|2602.97|2610.85|2603.15|2610.19|2602.49|24
1646917430000|2022-03-10 13:03:50|2610.89|2603.19|2610.69|2602.99|2611.09|2603.39|2610.49|2602.79|23
1646917440000|2022-03-10 13:04:00|2610.58|2602.88|2609.48|2601.78|2610.65|2602.95|2608.77|2601.07|26
1646917450000|2022-03-10 13:04:10|2609.71|2602.01|2610.59|2602.89|2610.59|2602.89|2609.71|2602.01|21
1646917460000|2022-03-10 13:04:20|2610.72|2603.02|2610.53|2602.83|2611.45|2603.75|2610.53|2602.83|24
1646917470000|2022-03-10 13:04:30|2610.67|2602.97|2609.99|2602.29|2610.67|2602.97|2609.68|2601.98|24
1646917480000|2022-03-10 13:04:40|2610.16|2602.46|2609.52|2601.82|2611.05|2603.35|2608.85|2601.15|26
1646917490000|2022-03-10 13:04:50|2609.36|2601.66|2610.2|2602.5|2610.2|2602.5|2609.34|2601.64|26
1646917500000|2022-03-10 13:05:00|2609.76|2602.06|2609.8|2602.1|2610.3|2602.6|2609.54|2601.84|26
1646917510000|2022-03-10 13:05:10|2609.62|2601.92|2610.16|2602.46|2610.28|2602.58|2609.26|2601.56|27
1646917520000|2022-03-10 13:05:20|2610.03|2602.33|2609.11|2601.41|2610.03|2602.33|2608.94|2601.24|26
1646917530000|2022-03-10 13:05:30|2609.17|2601.47|2608.85|2601.15|2609.46|2601.76|2608.63|2600.93|25
1646917540000|2022-03-10 13:05:40|2608.87|2601.17|2608.85|2601.15|2609.41|2601.71|2608.68|2600.98|25
1646917550000|2022-03-10 13:05:50|2608.81|2601.11|2608.9|2601.2|2608.91|2601.21|2608.63|2600.93|20
1646917560000|2022-03-10 13:06:00|2608.84|2601.14|2608.69|2600.99|2608.84|2601.14|2608.59|2600.89|20
1646917570000|2022-03-10 13:06:10|2608.7|2601|2609.09|2601.39|2609.11|2601.41|2608.69|2600.99|20
1646917580000|2022-03-10 13:06:20|2608.98|2601.28|2607.26|2599.56|2609|2601.3|2607.26|2599.56|25
1646917590000|2022-03-10 13:06:30|2607.35|2599.65|2606.79|2599.09|2607.35|2599.65|2606.74|2599.04|25
1646917600000|2022-03-10 13:06:40|2606.83|2599.13|2605.66|2597.96|2606.83|2599.13|2605.62|2597.92|26
1646917610000|2022-03-10 13:06:50|2605.7|2598|2604.55|2596.85|2605.7|2598|2603.83|2596.13|28
1646917620000|2022-03-10 13:07:00|2604.61|2596.91|2605.55|2597.85|2605.92|2598.22|2604.61|2596.91|28
1646917630000|2022-03-10 13:07:10|2605.6|2597.9|2605.03|2597.33|2605.6|2597.9|2604.89|2597.19|21
1646917640000|2022-03-10 13:07:20|2604.63|2596.93|2604.96|2597.26|2604.99|2597.29|2604.5|2596.8|24
1646917650000|2022-03-10 13:07:30|2605.05|2597.35|2605.5|2597.8|2605.65|2597.95|2605.04|2597.34|18
1646917660000|2022-03-10 13:07:40|2605.49|2597.79|2604.9|2597.2|2605.5|2597.8|2604.72|2597.02|26
1646917670000|2022-03-10 13:07:50|2604.87|2597.17|2604.98|2597.28|2604.98|2597.28|2604.2|2596.5|26
1646917680000|2022-03-10 13:08:00|2605|2597.3|2604.88|2597.18|2605.43|2597.73|2604.71|2597.01|26
1646917690000|2022-03-10 13:08:10|2604.9|2597.2|2605.56|2597.86|2605.57|2597.87|2604.61|2596.91|27
1646917700000|2022-03-10 13:08:20|2605.51|2597.81|2604.95|2597.25|2605.51|2597.81|2604.57|2596.87|27
1646917710000|2022-03-10 13:08:30|2604.94|2597.24|2604.93|2597.23|2605.54|2597.84|2604.76|2597.06|26
1646917720000|2022-03-10 13:08:40|2604.9|2597.2|2604.53|2596.83|2604.94|2597.24|2604.41|2596.71|26
1646917730000|2022-03-10 13:08:50|2604.5|2596.8|2604.83|2597.13|2604.89|2597.19|2604.44|2596.74|25
1646917740000|2022-03-10 13:09:00|2604.89|2597.19|2604.45|2596.75|2604.93|2597.23|2604.24|2596.54|25
1646917750000|2022-03-10 13:09:10|2604.37|2596.67|2604.75|2597.05|2604.81|2597.11|2604.21|2596.51|24
1646917760000|2022-03-10 13:09:20|2604.77|2597.07|2604.97|2597.27|2605.11|2597.41|2604.56|2596.86|23
1646917770000|2022-03-10 13:09:30|2604.96|2597.26|2604.61|2596.91|2604.96|2597.26|2604.35|2596.65|27
1646917780000|2022-03-10 13:09:40|2604.66|2596.96|2604.78|2597.08|2605.04|2597.34|2604.54|2596.84|23
1646917790000|2022-03-10 13:09:50|2604.53|2596.83|2604.12|2596.42|2604.58|2596.88|2604.07|2596.37|17
1646917800000|2022-03-10 13:10:00|2604.11|2596.41|2604.57|2596.87|2604.77|2597.07|2604.08|2596.38|22
1646917810000|2022-03-10 13:10:10|2604.65|2596.95|2606.55|2598.85|2606.63|2598.93|2604.63|2596.93|23
1646917820000|2022-03-10 13:10:20|2606.57|2598.87|2606.43|2598.73|2606.65|2598.95|2606.21|2598.51|19
1646917830000|2022-03-10 13:10:30|2606.42|2598.72|2605.34|2597.64|2606.47|2598.77|2605.34|2597.64|19
1646917840000|2022-03-10 13:10:40|2605.33|2597.63|2605.22|2597.52|2605.41|2597.71|2604.94|2597.24|20
1646917850000|2022-03-10 13:10:50|2605.37|2597.67|2604.91|2597.21|2605.53|2597.83|2604.9|2597.2|23
1646917860000|2022-03-10 13:11:00|2605.03|2597.33|2605.12|2597.42|2605.44|2597.74|2604.77|2597.07|24
1646917870000|2022-03-10 13:11:10|2605.24|2597.54|2604.94|2597.24|2605.54|2597.84|2604.57|2596.87|26
1646917880000|2022-03-10 13:11:20|2604.9|2597.2|2604.83|2597.13|2604.9|2597.2|2604.31|2596.61|22
1646917890000|2022-03-10 13:11:30|2604.89|2597.19|2605.21|2597.51|2605.77|2598.07|2604.81|2597.11|22
1646917900000|2022-03-10 13:11:40|2605.33|2597.63|2605.58|2597.88|2605.9|2598.2|2605.3|2597.6|24
1646917910000|2022-03-10 13:11:50|2605.6|2597.9|2605.02|2597.32|2605.76|2598.06|2605.02|2597.32|23
1646917920000|2022-03-10 13:12:00|2605|2597.3|2605|2597.3|2605.13|2597.43|2604.87|2597.17|24
1646917930000|2022-03-10 13:12:10|2605.01|2597.31|2606.06|2598.36|2606.06|2598.36|2605.01|2597.31|25
1646917940000|2022-03-10 13:12:20|2606.09|2598.39|2605.83|2598.13|2606.15|2598.45|2605.71|2598.01|26
1646917950000|2022-03-10 13:12:30|2605.85|2598.15|2606.04|2598.34|2606.26|2598.56|2605.73|2598.03|25
1646917960000|2022-03-10 13:12:40|2606.13|2598.43|2606.09|2598.39|2606.26|2598.56|2605.83|2598.13|24
1646917970000|2022-03-10 13:12:50|2606.12|2598.42|2606.18|2598.48|2606.18|2598.48|2605.39|2597.69|25
1646917980000|2022-03-10 13:13:00|2606.26|2598.56|2605.43|2597.73|2606.55|2598.85|2605.13|2597.43|26
1646917990000|2022-03-10 13:13:10|2605.15|2597.45|2605.41|2597.71|2605.48|2597.78|2604.6|2596.9|22
1646918000000|2022-03-10 13:13:20|2605.31|2597.61|2605.46|2597.76|2605.46|2597.76|2605.15|2597.45|22
1646918010000|2022-03-10 13:13:30|2605.77|2598.07|2605.9|2598.2|2606.47|2598.77|2605.77|2598.07|26
1646918020000|2022-03-10 13:13:40|2606.14|2598.44|2606.32|2598.62|2606.32|2598.62|2605.53|2597.83|21
1646918030000|2022-03-10 13:13:50|2606.36|2598.66|2606.69|2598.99|2606.78|2599.08|2606.28|2598.58|23
1646918040000|2022-03-10 13:14:00|2606.68|2598.98|2606.23|2598.53|2606.68|2598.98|2606.05|2598.35|21
1646918050000|2022-03-10 13:14:10|2606.29|2598.59|2605.94|2598.24|2606.31|2598.61|2605.56|2597.86|24
1646918060000|2022-03-10 13:14:20|2605.95|2598.25|2606.28|2598.58|2606.75|2599.05|2605.95|2598.25|16
1646918070000|2022-03-10 13:14:30|2606.3|2598.6|2606.58|2598.88|2606.6|2598.9|2606.26|2598.56|25
1646918080000|2022-03-10 13:14:40|2606.6|2598.9|2606.17|2598.47|2606.6|2598.9|2606|2598.3|14
1646918090000|2022-03-10 13:14:50|2606.2|2598.5|2606.12|2598.42|2606.37|2598.67|2605.95|2598.25|21
1646918100000|2022-03-10 13:15:00|2605.96|2598.26|2605.79|2598.09|2606.52|2598.82|2605.79|2598.09|24
1646918110000|2022-03-10 13:15:10|2605.8|2598.1|2605.94|2598.24|2606.18|2598.48|2605.7|2598|21
1646918120000|2022-03-10 13:15:20|2605.95|2598.25|2606|2598.3|2606.2|2598.5|2605.76|2598.06|26
1646918130000|2022-03-10 13:15:30|2606.02|2598.32|2607.23|2599.53|2607.23|2599.53|2606.02|2598.32|20
1646918140000|2022-03-10 13:15:40|2607.24|2599.54|2607.05|2599.35|2607.39|2599.69|2606.86|2599.16|19
1646918150000|2022-03-10 13:15:50|2607|2599.3|2606.63|2598.93|2607.15|2599.45|2606.34|2598.64|19
1646918160000|2022-03-10 13:16:00|2606.6|2598.9|2606.8|2599.1|2606.93|2599.23|2606.58|2598.88|24
1646918170000|2022-03-10 13:16:10|2607|2599.3|2606.39|2598.69|2607.12|2599.42|2606.26|2598.56|24
1646918180000|2022-03-10 13:16:20|2606.37|2598.67|2606.03|2598.33|2606.42|2598.72|2606.03|2598.33|23
1646918190000|2022-03-10 13:16:30|2606.21|2598.51|2606.17|2598.47|2606.42|2598.72|2605.97|2598.27|27
1646918200000|2022-03-10 13:16:40|2606.18|2598.48|2606.2|2598.5|2606.28|2598.58|2606.01|2598.31|24
1646918210000|2022-03-10 13:16:50|2606.46|2598.76|2606.52|2598.82|2606.58|2598.88|2606.09|2598.39|25
1646918220000|2022-03-10 13:17:00|2606.54|2598.84|2606.39|2598.69|2606.62|2598.92|2605.94|2598.24|27
1646918230000|2022-03-10 13:17:10|2606.59|2598.89|2606.44|2598.74|2606.83|2599.13|2606.27|2598.57|25
1646918240000|2022-03-10 13:17:20|2606.47|2598.77|2606.52|2598.82|2606.77|2599.07|2606.03|2598.33|27
1646918250000|2022-03-10 13:17:30|2606.56|2598.86|2606.13|2598.43|2606.57|2598.87|2606.12|2598.42|20
1646918260000|2022-03-10 13:17:40|2606.04|2598.34|2605.42|2597.72|2606.58|2598.88|2605.42|2597.72|23
1646918270000|2022-03-10 13:17:50|2605.36|2597.66|2605.48|2597.78|2605.61|2597.91|2605.28|2597.58|26
1646918280000|2022-03-10 13:18:00|2605.38|2597.68|2605.05|2597.35|2605.54|2597.84|2605.05|2597.35|24
1646918290000|2022-03-10 13:18:10|2605.26|2597.56|2606.35|2598.65|2606.62|2598.92|2605.26|2597.56|27
1646918300000|2022-03-10 13:18:20|2606.45|2598.75|2607.48|2599.78|2607.48|2599.78|2606.12|2598.42|21
1646918310000|2022-03-10 13:18:30|2607.46|2599.76|2607.69|2599.99|2607.84|2600.14|2606.72|2599.02|27
1646918320000|2022-03-10 13:18:40|2607.67|2599.97|2608.16|2600.46|2608.16|2600.46|2607.4|2599.7|26
1646918330000|2022-03-10 13:18:50|2608.07|2600.37|2607.49|2599.79|2608.16|2600.46|2607.28|2599.58|23
1646918340000|2022-03-10 13:19:00|2607.48|2599.78|2607.96|2600.26|2608.02|2600.32|2606.81|2599.11|24
1646918350000|2022-03-10 13:19:10|2607.95|2600.25|2608.09|2600.39|2608.09|2600.39|2607.44|2599.74|24
1646918360000|2022-03-10 13:19:20|2608.06|2600.36|2609.77|2602.07|2609.79|2602.09|2608.06|2600.36|28
1646918370000|2022-03-10 13:19:30|2609.84|2602.14|2608.42|2600.72|2609.9|2602.2|2608.42|2600.72|28
1646918380000|2022-03-10 13:19:40|2608.46|2600.76|2608.02|2600.32|2608.65|2600.95|2608.02|2600.32|27
1646918390000|2022-03-10 13:19:50|2607.99|2600.29|2608.21|2600.51|2608.87|2601.17|2607.71|2600.01|21
1646918400000|2022-03-10 13:20:00|2608.22|2600.52|2608.77|2601.07|2608.77|2601.07|2607.74|2600.04|28
1646918410000|2022-03-10 13:20:10|2608.79|2601.09|2608.52|2600.82|2608.84|2601.14|2608.34|2600.64|18
1646918420000|2022-03-10 13:20:20|2608.07|2600.37|2610.09|2602.39|2610.09|2602.39|2607.97|2600.27|24
1646918430000|2022-03-10 13:20:30|2610.04|2602.34|2609.24|2601.54|2610.78|2603.08|2608.85|2601.15|23
1646918440000|2022-03-10 13:20:40|2609.35|2601.65|2608.88|2601.18|2609.51|2601.81|2608.67|2600.97|23
1646918450000|2022-03-10 13:20:50|2608.74|2601.04|2608.06|2600.36|2608.88|2601.18|2607.52|2599.82|27
1646918460000|2022-03-10 13:21:00|2607.93|2600.23|2607.45|2599.75|2608.05|2600.35|2607.41|2599.71|25
1646918470000|2022-03-10 13:21:10|2607.44|2599.74|2606.53|2598.83|2607.44|2599.74|2606.17|2598.47|27
1646918480000|2022-03-10 13:21:20|2606.43|2598.73|2604.55|2596.85|2606.67|2598.97|2604.55|2596.85|26
1646918490000|2022-03-10 13:21:30|2604.49|2596.79|2605.13|2597.43|2605.43|2597.73|2604.25|2596.55|24
1646918500000|2022-03-10 13:21:40|2605.23|2597.53|2606.23|2598.53|2606.9|2599.2|2605.2|2597.5|26
1646918510000|2022-03-10 13:21:50|2606.44|2598.74|2606.91|2599.21|2606.91|2599.21|2606.23|2598.53|22
1646918520000|2022-03-10 13:22:00|2606.9|2599.2|2606.44|2598.74|2606.91|2599.21|2606.35|2598.65|24
1646918530000|2022-03-10 13:22:10|2606.67|2598.97|2606.59|2598.89|2606.76|2599.06|2606.43|2598.73|23
1646918540000|2022-03-10 13:22:20|2606.7|2599|2607.14|2599.44|2607.15|2599.45|2606.52|2598.82|20
1646918550000|2022-03-10 13:22:30|2607.05|2599.35|2606.17|2598.47|2607.05|2599.35|2605.87|2598.17|21
1646918560000|2022-03-10 13:22:40|2606.45|2598.75|2606.69|2598.99|2606.76|2599.06|2606.33|2598.63|22
1646918570000|2022-03-10 13:22:50|2606.68|2598.98|2607.38|2599.68|2607.58|2599.88|2606.35|2598.65|24
1646918580000|2022-03-10 13:23:00|2607.37|2599.67|2607.57|2599.87|2607.58|2599.88|2607.37|2599.67|17
1646918590000|2022-03-10 13:23:10|2607.45|2599.75|2607.58|2599.88|2607.66|2599.96|2607.23|2599.53|22
1646918600000|2022-03-10 13:23:20|2607.86|2600.16|2607.27|2599.57|2608.22|2600.52|2606.54|2598.84|26
1646918610000|2022-03-10 13:23:30|2607.43|2599.73|2606.24|2598.54|2607.43|2599.73|2605.88|2598.18|24
1646918620000|2022-03-10 13:23:40|2606.48|2598.78|2606.98|2599.28|2607.23|2599.53|2606.24|2598.54|27
1646918630000|2022-03-10 13:23:50|2607.11|2599.41|2607.25|2599.55|2607.35|2599.65|2606.99|2599.29|25
1646918640000|2022-03-10 13:24:00|2607.24|2599.54|2606.63|2598.93|2607.99|2600.29|2606.63|2598.93|28
1646918650000|2022-03-10 13:24:10|2606.7|2599|2606.62|2598.92|2606.87|2599.17|2606.06|2598.36|25
1646918660000|2022-03-10 13:24:20|2606.82|2599.12|2605.45|2597.75|2606.82|2599.12|2605.35|2597.65|23
1646918670000|2022-03-10 13:24:30|2605.48|2597.78|2605.51|2597.81|2605.51|2597.81|2605.29|2597.59|26
1646918680000|2022-03-10 13:24:40|2605.45|2597.75|2605.81|2598.11|2606.28|2598.58|2605.44|2597.74|17
1646918690000|2022-03-10 13:24:50|2605.8|2598.1|2605.1|2597.4|2605.85|2598.15|2604.97|2597.27|22
1646918700000|2022-03-10 13:25:00|2604.82|2597.12|2604.56|2596.86|2605.19|2597.49|2604.56|2596.86|24
1646918710000|2022-03-10 13:25:10|2604.55|2596.85|2604.82|2597.12|2605.06|2597.36|2604.51|2596.81|22
1646918720000|2022-03-10 13:25:20|2604.74|2597.04|2604.65|2596.95|2604.89|2597.19|2604.48|2596.78|21
1646918730000|2022-03-10 13:25:30|2604.53|2596.83|2604.18|2596.48|2604.77|2597.07|2604.18|2596.48|24
1646918740000|2022-03-10 13:25:40|2603.98|2596.28|2604.2|2596.5|2604.2|2596.5|2603.75|2596.05|20
1646918750000|2022-03-10 13:25:50|2604|2596.3|2603.21|2595.51|2604|2596.3|2603|2595.3|24
1646918760000|2022-03-10 13:26:00|2603.41|2595.71|2603.63|2595.93|2603.99|2596.29|2603.39|2595.69|21
1646918770000|2022-03-10 13:26:10|2603.64|2595.94|2603.36|2595.66|2603.64|2595.94|2603.17|2595.47|22
1646918780000|2022-03-10 13:26:20|2603.46|2595.76|2604.29|2596.59|2604.29|2596.59|2603.39|2595.69|21
1646918790000|2022-03-10 13:26:30|2604.31|2596.61|2602.99|2595.29|2604.33|2596.63|2602.94|2595.24|18
1646918800000|2022-03-10 13:26:40|2603.04|2595.34|2602.87|2595.17|2603.15|2595.45|2602.25|2594.55|26
1646918810000|2022-03-10 13:26:50|2602.83|2595.13|2604.07|2596.37|2604.07|2596.37|2602.74|2595.04|23
1646918820000|2022-03-10 13:27:00|2604.11|2596.41|2604.62|2596.92|2604.66|2596.96|2604|2596.3|28
1646918830000|2022-03-10 13:27:10|2603.91|2596.21|2603.62|2595.92|2604.17|2596.47|2603.54|2595.84|27
1646918840000|2022-03-10 13:27:20|2603.82|2596.12|2602.7|2595|2604.25|2596.55|2602.7|2595|23
1646918850000|2022-03-10 13:27:30|2602.87|2595.17|2603.46|2595.76|2603.48|2595.78|2602.79|2595.09|27
1646918860000|2022-03-10 13:27:40|2603.47|2595.77|2604.6|2596.9|2604.83|2597.13|2603.42|2595.72|25
1646918870000|2022-03-10 13:27:50|2604.61|2596.91|2604.44|2596.74|2604.97|2597.27|2604.39|2596.69|26
1646918880000|2022-03-10 13:28:00|2604.46|2596.76|2604.29|2596.59|2604.68|2596.98|2603.81|2596.11|26
1646918890000|2022-03-10 13:28:10|2604.22|2596.52|2603.85|2596.15|2604.33|2596.63|2603.85|2596.15|24
1646918900000|2022-03-10 13:28:20|2604.23|2596.53|2604.26|2596.56|2605.06|2597.36|2604.13|2596.43|28
1646918910000|2022-03-10 13:28:30|2604.19|2596.49|2603.98|2596.28|2604.35|2596.65|2603.72|2596.02|26
1646918920000|2022-03-10 13:28:40|2604|2596.3|2604|2596.3|2604.22|2596.52|2603.75|2596.05|22
1646918930000|2022-03-10 13:28:50|2603.99|2596.29|2605.37|2597.67|2605.37|2597.67|2603.91|2596.21|22
1646918940000|2022-03-10 13:29:00|2605.35|2597.65|2606.03|2598.33|2606.18|2598.48|2604.91|2597.21|27
1646918950000|2022-03-10 13:29:10|2606.14|2598.44|2606.63|2598.93|2607.01|2599.31|2605.72|2598.02|18
1646918960000|2022-03-10 13:29:20|2606.82|2599.12|2607.09|2599.39|2607.27|2599.57|2606.79|2599.09|25
1646918970000|2022-03-10 13:29:30|2607.06|2599.36|2606.17|2598.47|2607.38|2599.68|2606.17|2598.47|26
1646918980000|2022-03-10 13:29:40|2606.01|2598.31|2606.97|2599.27|2607.19|2599.49|2606.01|2598.31|19
1646918990000|2022-03-10 13:29:50|2607.11|2599.41|2607.29|2599.59|2607.46|2599.76|2607.11|2599.41|24
1646919000000|2022-03-10 13:30:00|2607.22|2599.52|2605.27|2597.57|2607.22|2599.52|2604.84|2597.14|27
1646919010000|2022-03-10 13:30:10|2605.28|2597.58|2615.23|2607.53|2615.23|2607.53|2605.28|2597.58|27
1646919020000|2022-03-10 13:30:20|2617.31|2609.61|2629.89|2622.19|2633.06|2625.36|2615.38|2607.68|28
1646919030000|2022-03-10 13:30:30|2629.2|2621.5|2627.85|2620.15|2631.97|2624.27|2624.53|2616.83|28
1646919040000|2022-03-10 13:30:40|2627.79|2620.09|2630.3|2622.6|2630.3|2622.6|2626.14|2618.44|28
1646919050000|2022-03-10 13:30:50|2630.43|2622.73|2634.22|2626.52|2634.24|2626.54|2629.06|2621.36|29
1646919060000|2022-03-10 13:31:00|2633.73|2626.03|2638.99|2631.29|2638.99|2631.29|2632.38|2624.68|27
1646919070000|2022-03-10 13:31:10|2638.25|2630.55|2640.32|2632.62|2640.32|2632.62|2635.88|2628.18|29
1646919080000|2022-03-10 13:31:20|2640.45|2632.75|2638.48|2630.78|2640.62|2632.92|2636.02|2628.32|28
1646919090000|2022-03-10 13:31:30|2637.06|2629.36|2631.52|2623.82|2637.06|2629.36|2631.52|2623.82|28
1646919100000|2022-03-10 13:31:40|2631.49|2623.79|2636.57|2628.87|2637.1|2629.4|2631.49|2623.79|29
1646919110000|2022-03-10 13:31:50|2636.84|2629.14|2636.03|2628.33|2638.21|2630.51|2635.78|2628.08|27
1646919120000|2022-03-10 13:32:00|2635.93|2628.23|2635.33|2627.63|2636.05|2628.35|2633.61|2625.91|27
1646919130000|2022-03-10 13:32:10|2635.59|2627.89|2634.01|2626.31|2636.34|2628.64|2633.45|2625.75|26
1646919140000|2022-03-10 13:32:20|2633.96|2626.26|2633.9|2626.2|2634.54|2626.84|2632.99|2625.29|29
1646919150000|2022-03-10 13:32:30|2633.88|2626.18|2632.36|2624.66|2633.88|2626.18|2632.36|2624.66|28
1646919160000|2022-03-10 13:32:40|2632.17|2624.47|2633.74|2626.04|2634.63|2626.93|2632.17|2624.47|29
1646919170000|2022-03-10 13:32:50|2634.32|2626.62|2632.66|2624.96|2634.9|2627.2|2632.66|2624.96|29
1646919180000|2022-03-10 13:33:00|2632.72|2625.02|2639.9|2632.2|2639.96|2632.26|2632.72|2625.02|28
1646919190000|2022-03-10 13:33:10|2640.41|2632.71|2641.47|2633.77|2642.04|2634.34|2639.27|2631.57|29
1646919200000|2022-03-10 13:33:20|2641.45|2633.75|2643.94|2636.24|2644.95|2637.25|2640.75|2633.05|28
1646919210000|2022-03-10 13:33:30|2643.5|2635.8|2645.91|2638.21|2646.71|2639.01|2643.5|2635.8|29
1646919220000|2022-03-10 13:33:40|2647.11|2639.41|2647.03|2639.33|2648.38|2640.68|2646.57|2638.87|28
1646919230000|2022-03-10 13:33:50|2646.24|2638.54|2647.48|2639.78|2649.28|2641.58|2645.94|2638.24|29
1646919240000|2022-03-10 13:34:00|2647.01|2639.31|2650|2642.3|2650.52|2642.82|2646.22|2638.52|29
1646919250000|2022-03-10 13:34:10|2649.86|2642.16|2645.58|2637.88|2649.86|2642.16|2645.58|2637.88|28
1646919260000|2022-03-10 13:34:20|2645.38|2637.68|2645.77|2638.07|2646.55|2638.85|2642.47|2634.77|29
1646919270000|2022-03-10 13:34:30|2645.96|2638.26|2641.31|2633.61|2646.38|2638.68|2640.71|2633.01|28
1646919280000|2022-03-10 13:34:40|2641.34|2633.64|2641.63|2633.93|2642.88|2635.18|2640.1|2632.4|29
1646919290000|2022-03-10 13:34:50|2642.01|2634.31|2642.37|2634.67|2644.29|2636.59|2642|2634.3|28
1646919300000|2022-03-10 13:35:00|2642.29|2634.59|2642.62|2634.92|2645.11|2637.41|2641.68|2633.98|29
1646919310000|2022-03-10 13:35:10|2642.91|2635.21|2643.07|2635.37|2643.89|2636.19|2641.06|2633.36|28
1646919320000|2022-03-10 13:35:20|2642.68|2634.98|2637.52|2629.82|2643.42|2635.72|2637.52|2629.82|27
1646919330000|2022-03-10 13:35:30|2638.88|2631.18|2635.79|2628.09|2639.1|2631.4|2635.79|2628.09|28
1646919340000|2022-03-10 13:35:40|2635.62|2627.92|2632.51|2624.81|2635.9|2628.2|2632.51|2624.81|28
1646919350000|2022-03-10 13:35:50|2632.67|2624.97|2625.43|2617.73|2633.64|2625.94|2625.43|2617.73|29
1646919360000|2022-03-10 13:36:00|2625.51|2617.81|2620.5|2612.8|2627.53|2619.83|2619.64|2611.94|27
1646919370000|2022-03-10 13:36:10|2621.42|2613.72|2614.06|2606.36|2621.42|2613.72|2614.06|2606.36|28
1646919380000|2022-03-10 13:36:20|2613.51|2605.81|2615|2607.3|2616.35|2608.65|2612.24|2604.54|29
1646919390000|2022-03-10 13:36:30|2615.25|2607.55|2615.51|2607.81|2617.91|2610.21|2614.36|2606.66|28
1646919400000|2022-03-10 13:36:40|2615.25|2607.55|2612.55|2604.85|2617.24|2609.54|2612.25|2604.55|29
1646919410000|2022-03-10 13:36:50|2612.43|2604.73|2611.81|2604.11|2612.8|2605.1|2611.44|2603.74|26
1646919420000|2022-03-10 13:37:00|2612.18|2604.48|2604.79|2597.09|2612.69|2604.99|2604.79|2597.09|29
1646919430000|2022-03-10 13:37:10|2605.89|2598.19|2605.05|2597.35|2608.25|2600.55|2605.05|2597.35|28
1646919440000|2022-03-10 13:37:20|2605.25|2597.55|2598|2590.3|2606.3|2598.6|2598|2590.3|29
1646919450000|2022-03-10 13:37:30|2599.13|2591.43|2603.11|2595.41|2603.11|2595.41|2598.88|2591.18|29
1646919460000|2022-03-10 13:37:40|2603.53|2595.83|2604.39|2596.69|2607.8|2600.1|2603.53|2595.83|28
1646919470000|2022-03-10 13:37:50|2604.47|2596.77|2602.19|2594.49|2604.48|2596.78|2602.11|2594.41|28
1646919480000|2022-03-10 13:38:00|2602.03|2594.33|2607.39|2599.69|2608|2600.3|2601.91|2594.21|28
1646919490000|2022-03-10 13:38:10|2606.95|2599.25|2604.62|2596.92|2606.95|2599.25|2604.62|2596.92|28
1646919500000|2022-03-10 13:38:20|2605.21|2597.51|2607.84|2600.14|2608.12|2600.42|2605.21|2597.51|27
1646919510000|2022-03-10 13:38:30|2607.96|2600.26|2607.24|2599.54|2609.42|2601.72|2607.24|2599.54|29
1646919520000|2022-03-10 13:38:40|2607.23|2599.53|2609.06|2601.36|2609.21|2601.51|2607.23|2599.53|28
1646919530000|2022-03-10 13:38:50|2609.04|2601.34|2610.43|2602.73|2611.44|2603.74|2609.01|2601.31|28
1646919540000|2022-03-10 13:39:00|2610.3|2602.6|2613.68|2605.98|2613.68|2605.98|2609.16|2601.46|27
1646919550000|2022-03-10 13:39:10|2613.21|2605.51|2614.67|2606.97|2615.13|2607.43|2613.12|2605.42|28
1646919560000|2022-03-10 13:39:20|2614.88|2607.18|2615.09|2607.39|2615.33|2607.63|2612.7|2605|28
1646919570000|2022-03-10 13:39:30|2615.71|2608.01|2616.25|2608.55|2617.3|2609.6|2615.24|2607.54|26
1646919580000|2022-03-10 13:39:40|2616.37|2608.67|2615.72|2608.02|2618.34|2610.64|2615.72|2608.02|28
1646919590000|2022-03-10 13:39:50|2615.92|2608.22|2612.85|2605.15|2616.58|2608.88|2612.72|2605.02|26
1646919600000|2022-03-10 13:40:00|2612.86|2605.16|2611.67|2603.97|2612.87|2605.17|2611.4|2603.7|29
1646919610000|2022-03-10 13:40:10|2612.03|2604.33|2610.91|2603.21|2612.67|2604.97|2610.91|2603.21|26
1646919620000|2022-03-10 13:40:20|2611.02|2603.32|2612.79|2605.09|2612.79|2605.09|2610.68|2602.98|28
1646919630000|2022-03-10 13:40:30|2613.09|2605.39|2613.68|2605.98|2613.76|2606.06|2611.72|2604.02|28
1646919640000|2022-03-10 13:40:40|2613.81|2606.11|2612.47|2604.77|2613.95|2606.25|2611.6|2603.9|28
1646919650000|2022-03-10 13:40:50|2613.74|2606.04|2609.57|2601.87|2613.74|2606.04|2609.29|2601.59|29
1646919660000|2022-03-10 13:41:00|2609.42|2601.72|2609.46|2601.76|2609.58|2601.88|2608.61|2600.91|28
1646919670000|2022-03-10 13:41:10|2609.53|2601.83|2609.34|2601.64|2610.22|2602.52|2609.34|2601.64|26
1646919680000|2022-03-10 13:41:20|2609.42|2601.72|2605.85|2598.15|2609.45|2601.75|2605.79|2598.09|29
1646919690000|2022-03-10 13:41:30|2606.08|2598.38|2606.41|2598.71|2607.19|2599.49|2605.12|2597.42|28
1646919700000|2022-03-10 13:41:40|2606.44|2598.74|2602.27|2594.57|2606.61|2598.91|2602.27|2594.57|27
1646919710000|2022-03-10 13:41:50|2602.59|2594.89|2600.9|2593.2|2604.05|2596.35|2600.75|2593.05|28
1646919720000|2022-03-10 13:42:00|2600.73|2593.03|2597.54|2589.84|2600.73|2593.03|2597.54|2589.84|27
1646919730000|2022-03-10 13:42:10|2597.55|2589.85|2595.67|2587.97|2598.78|2591.08|2593.72|2586.02|29
1646919740000|2022-03-10 13:42:20|2595.97|2588.27|2594.72|2587.02|2596.03|2588.33|2593.46|2585.76|28
1646919750000|2022-03-10 13:42:30|2595.29|2587.59|2597.07|2589.37|2597.07|2589.37|2595.09|2587.39|29
1646919760000|2022-03-10 13:42:40|2596.72|2589.02|2595.57|2587.87|2597.08|2589.38|2594.4|2586.7|27
1646919770000|2022-03-10 13:42:50|2595.53|2587.83|2595.23|2587.53|2596.27|2588.57|2594.93|2587.23|26
1646919780000|2022-03-10 13:43:00|2595.24|2587.54|2595.55|2587.85|2597.19|2589.49|2595.02|2587.32|29
1646919790000|2022-03-10 13:43:10|2595.9|2588.2|2592.94|2585.24|2596.34|2588.64|2592.94|2585.24|27
1646919800000|2022-03-10 13:43:20|2593.1|2585.4|2588.42|2580.72|2593.12|2585.42|2588.42|2580.72|29
1646919810000|2022-03-10 13:43:30|2589.11|2581.41|2586.03|2578.33|2589.11|2581.41|2585.53|2577.83|28
1646919820000|2022-03-10 13:43:40|2586.53|2578.83|2587.28|2579.58|2587.9|2580.2|2585.03|2577.33|29
1646919830000|2022-03-10 13:43:50|2587.37|2579.67|2588.05|2580.35|2588.98|2581.28|2586.54|2578.84|28
1646919840000|2022-03-10 13:44:00|2588.02|2580.32|2584.28|2576.58|2588.06|2580.36|2584.18|2576.48|25
1646919850000|2022-03-10 13:44:10|2584.63|2576.93|2580.82|2573.12|2585.99|2578.29|2579.74|2572.04|29
1646919860000|2022-03-10 13:44:20|2580.91|2573.21|2564.17|2556.47|2580.91|2573.21|2563.41|2555.71|27
1646919870000|2022-03-10 13:44:30|2563.69|2555.99|2566.46|2558.76|2567.21|2559.51|2563.25|2555.55|28
1646919880000|2022-03-10 13:44:40|2566.39|2558.69|2565.97|2558.27|2570.3|2562.6|2565.97|2558.27|27
1646919890000|2022-03-10 13:44:50|2564.41|2556.71|2559.91|2552.21|2564.41|2556.71|2558.04|2550.34|29
1646919900000|2022-03-10 13:45:00|2559.72|2552.02|2563.91|2556.21|2563.91|2556.21|2559.38|2551.68|28
1646919910000|2022-03-10 13:45:10|2564.59|2556.89|2567.76|2560.06|2568.41|2560.71|2564.59|2556.89|28
1646919920000|2022-03-10 13:45:20|2567.91|2560.21|2568.9|2561.2|2570.23|2562.53|2565.9|2558.2|29
1646919930000|2022-03-10 13:45:30|2568.96|2561.26|2566.91|2559.21|2570.38|2562.68|2566.91|2559.21|28
1646919940000|2022-03-10 13:45:40|2566.85|2559.15|2570.07|2562.37|2570.54|2562.84|2566.65|2558.95|28
1646919950000|2022-03-10 13:45:50|2570.12|2562.42|2574.75|2567.05|2575.46|2567.76|2568|2560.3|28
1646919960000|2022-03-10 13:46:00|2574.8|2567.1|2568.63|2560.93|2574.8|2567.1|2568.55|2560.85|29
1646919970000|2022-03-10 13:46:10|2568.72|2561.02|2573.95|2566.25|2574.09|2566.39|2568.49|2560.79|28
1646919980000|2022-03-10 13:46:20|2574.43|2566.73|2570.24|2562.54|2576.56|2568.86|2570.15|2562.45|29
1646919990000|2022-03-10 13:46:30|2570.32|2562.62|2569.63|2561.93|2570.56|2562.86|2568.61|2560.91|28
1646920000000|2022-03-10 13:46:40|2569.53|2561.83|2571.82|2564.12|2571.88|2564.18|2567.99|2560.29|28
1646920010000|2022-03-10 13:46:50|2572.05|2564.35|2569.09|2561.39|2572.41|2564.71|2568.84|2561.14|27
1646920020000|2022-03-10 13:47:00|2568.91|2561.21|2567.87|2560.17|2568.92|2561.22|2567.44|2559.74|27
1646920030000|2022-03-10 13:47:10|2567.31|2559.61|2565.32|2557.62|2567.69|2559.99|2565.32|2557.62|29
1646920040000|2022-03-10 13:47:20|2565.61|2557.91|2562.83|2555.13|2565.86|2558.16|2562.76|2555.06|28
1646920050000|2022-03-10 13:47:30|2563.2|2555.5|2567.62|2559.92|2567.62|2559.92|2563.2|2555.5|29
1646920060000|2022-03-10 13:47:40|2567.46|2559.76|2567.55|2559.85|2568.88|2561.18|2567.31|2559.61|28
1646920070000|2022-03-10 13:47:50|2565.61|2557.91|2565.65|2557.95|2565.65|2557.95|2562.7|2555|28
1646920080000|2022-03-10 13:48:00|2566.14|2558.44|2565.2|2557.5|2567|2559.3|2564.78|2557.08|28
1646920090000|2022-03-10 13:48:10|2565.27|2557.57|2568.66|2560.96|2568.66|2560.96|2565.22|2557.52|28
1646920100000|2022-03-10 13:48:20|2568.79|2561.09|2568.66|2560.96|2569.14|2561.44|2567.82|2560.12|26
1646920110000|2022-03-10 13:48:30|2568.78|2561.08|2569.07|2561.37|2569.14|2561.44|2567.7|2560|27
1646920120000|2022-03-10 13:48:40|2569.04|2561.34|2566.73|2559.03|2569.04|2561.34|2566.4|2558.7|29
1646920130000|2022-03-10 13:48:50|2566.48|2558.78|2566.47|2558.77|2567.04|2559.34|2565.47|2557.77|29
1646920140000|2022-03-10 13:49:00|2566.76|2559.06|2568.56|2560.86|2569.32|2561.62|2566.31|2558.61|28
1646920150000|2022-03-10 13:49:10|2568.68|2560.98|2567.19|2559.49|2568.68|2560.98|2566.06|2558.36|29
1646920160000|2022-03-10 13:49:20|2567.32|2559.62|2565.76|2558.06|2569.19|2561.49|2565.72|2558.02|27
1646920170000|2022-03-10 13:49:30|2565.75|2558.05|2563.99|2556.29|2565.75|2558.05|2563.71|2556.01|28
1646920180000|2022-03-10 13:49:40|2563.96|2556.26|2565.88|2558.18|2567.26|2559.56|2563.96|2556.26|28
1646920190000|2022-03-10 13:49:50|2565.5|2557.8|2564.9|2557.2|2565.5|2557.8|2564.42|2556.72|29
1646920200000|2022-03-10 13:50:00|2564.93|2557.23|2568.45|2560.75|2568.45|2560.75|2563.84|2556.14|29
1646920210000|2022-03-10 13:50:10|2568.42|2560.72|2566.96|2559.26|2568.9|2561.2|2566.84|2559.14|28
1646920220000|2022-03-10 13:50:20|2567.03|2559.33|2566.87|2559.17|2567.21|2559.51|2566.2|2558.5|28
1646920230000|2022-03-10 13:50:30|2566.77|2559.07|2569.05|2561.35|2569.26|2561.56|2566.77|2559.07|27
1646920240000|2022-03-10 13:50:40|2569.12|2561.42|2565.51|2557.81|2569.62|2561.92|2565.51|2557.81|27
1646920250000|2022-03-10 13:50:50|2565.75|2558.05|2566.99|2559.29|2566.99|2559.29|2565.66|2557.96|28
1646920260000|2022-03-10 13:51:00|2567.04|2559.34|2567.24|2559.54|2567.42|2559.72|2566.53|2558.83|29
1646920270000|2022-03-10 13:51:10|2567.12|2559.42|2567.24|2559.54|2567.51|2559.81|2566.44|2558.74|28
1646920280000|2022-03-10 13:51:20|2567.23|2559.53|2569.38|2561.68|2569.87|2562.17|2567.18|2559.48|29
1646920290000|2022-03-10 13:51:30|2569.53|2561.83|2570.28|2562.58|2570.54|2562.84|2568.89|2561.19|27
1646920300000|2022-03-10 13:51:40|2570.23|2562.53|2573.24|2565.54|2573.24|2565.54|2569.84|2562.14|29
1646920310000|2022-03-10 13:51:50|2573.22|2565.52|2571.17|2563.47|2573.24|2565.54|2571.17|2563.47|29
1646920320000|2022-03-10 13:52:00|2571.14|2563.44|2571.16|2563.46|2571.49|2563.79|2570.52|2562.82|28
1646920330000|2022-03-10 13:52:10|2571.1|2563.4|2571.25|2563.55|2571.64|2563.94|2570.81|2563.11|27
1646920340000|2022-03-10 13:52:20|2571.22|2563.52|2571.01|2563.31|2571.38|2563.68|2568.86|2561.16|27
1646920350000|2022-03-10 13:52:30|2570.81|2563.11|2573.39|2565.69|2573.5|2565.8|2570.7|2563|28
1646920360000|2022-03-10 13:52:40|2573.51|2565.81|2576.63|2568.93|2576.63|2568.93|2573.51|2565.81|28
1646920370000|2022-03-10 13:52:50|2576.37|2568.67|2577.29|2569.59|2578.32|2570.62|2576.37|2568.67|28
1646920380000|2022-03-10 13:53:00|2577.28|2569.58|2579.89|2572.19|2580.61|2572.91|2576.78|2569.08|29
1646920390000|2022-03-10 13:53:10|2579.92|2572.22|2579.67|2571.97|2580.41|2572.71|2579.18|2571.48|28
1646920400000|2022-03-10 13:53:20|2579.72|2572.02|2579.98|2572.28|2580.58|2572.88|2579.22|2571.52|29
1646920410000|2022-03-10 13:53:30|2580.37|2572.67|2582.47|2574.77|2582.47|2574.77|2580.37|2572.67|28
1646920420000|2022-03-10 13:53:40|2582.25|2574.55|2589.56|2581.86|2589.95|2582.25|2581.97|2574.27|28
1646920430000|2022-03-10 13:53:50|2589.47|2581.77|2588.71|2581.01|2590.4|2582.7|2588.6|2580.9|29
1646920440000|2022-03-10 13:54:00|2588.65|2580.95|2588.47|2580.77|2588.83|2581.13|2586.32|2578.62|28
1646920450000|2022-03-10 13:54:10|2589.58|2581.88|2587.47|2579.77|2590.3|2582.6|2587.47|2579.77|27
1646920460000|2022-03-10 13:54:20|2587.1|2579.4|2583.7|2576|2587.73|2580.03|2583.7|2576|26
1646920470000|2022-03-10 13:54:30|2583.92|2576.22|2584.16|2576.46|2585.2|2577.5|2583.37|2575.67|28
1646920480000|2022-03-10 13:54:40|2584.4|2576.7|2585.54|2577.84|2586.25|2578.55|2584.05|2576.35|28
1646920490000|2022-03-10 13:54:50|2586.01|2578.31|2583.96|2576.26|2586.36|2578.66|2583.4|2575.7|29
1646920500000|2022-03-10 13:55:00|2583.73|2576.03|2584.38|2576.68|2584.52|2576.82|2582.42|2574.72|27
1646920510000|2022-03-10 13:55:10|2584.01|2576.31|2582.53|2574.83|2584.1|2576.4|2582.53|2574.83|27
1646920520000|2022-03-10 13:55:20|2582.49|2574.79|2577.52|2569.82|2582.49|2574.79|2577.52|2569.82|27
1646920530000|2022-03-10 13:55:30|2577.22|2569.52|2575.87|2568.17|2578.12|2570.42|2575.53|2567.83|28
1646920540000|2022-03-10 13:55:40|2575.46|2567.76|2576.92|2569.22|2577.4|2569.7|2575.46|2567.76|28
1646920550000|2022-03-10 13:55:50|2576.97|2569.27|2576.29|2568.59|2576.97|2569.27|2575.29|2567.59|27
1646920560000|2022-03-10 13:56:00|2576.17|2568.47|2577.45|2569.75|2578.8|2571.1|2575.95|2568.25|29
1646920570000|2022-03-10 13:56:10|2577.7|2570|2576.04|2568.34|2578.17|2570.47|2575.38|2567.68|27
1646920580000|2022-03-10 13:56:20|2576.17|2568.47|2576.8|2569.1|2577.2|2569.5|2575.78|2568.08|29
1646920590000|2022-03-10 13:56:30|2576.68|2568.98|2577.7|2570|2577.74|2570.04|2576.6|2568.9|26
1646920600000|2022-03-10 13:56:40|2577.69|2569.99|2575.34|2567.64|2577.69|2569.99|2575.25|2567.55|28
1646920610000|2022-03-10 13:56:50|2575.63|2567.93|2578.62|2570.92|2578.62|2570.92|2575.55|2567.85|29
1646920620000|2022-03-10 13:57:00|2578.27|2570.57|2576.17|2568.47|2578.27|2570.57|2575.98|2568.28|26
1646920630000|2022-03-10 13:57:10|2576.38|2568.68|2577.42|2569.72|2577.53|2569.83|2575.35|2567.65|28
1646920640000|2022-03-10 13:57:20|2577.49|2569.79|2575.13|2567.43|2577.65|2569.95|2575.12|2567.42|28
1646920650000|2022-03-10 13:57:30|2575.07|2567.37|2577.24|2569.54|2577.63|2569.93|2574.53|2566.83|27
1646920660000|2022-03-10 13:57:40|2577.26|2569.56|2578.5|2570.8|2578.5|2570.8|2577.01|2569.31|24
1646920670000|2022-03-10 13:57:50|2578.64|2570.94|2578.54|2570.84|2579.22|2571.52|2578.3|2570.6|28
1646920680000|2022-03-10 13:58:00|2578.56|2570.86|2578.77|2571.07|2578.77|2571.07|2578.15|2570.45|27
1646920690000|2022-03-10 13:58:10|2578.82|2571.12|2575.74|2568.04|2578.84|2571.14|2575.74|2568.04|27
1646920700000|2022-03-10 13:58:20|2575.78|2568.08|2578.39|2570.69|2578.5|2570.8|2575.78|2568.08|26
1646920710000|2022-03-10 13:58:30|2578.5|2570.8|2578.75|2571.05|2578.8|2571.1|2577.97|2570.27|26
1646920720000|2022-03-10 13:58:40|2578.79|2571.09|2578.65|2570.95|2578.85|2571.15|2578.51|2570.81|26
1646920730000|2022-03-10 13:58:50|2578.56|2570.86|2579.23|2571.53|2579.52|2571.82|2578.56|2570.86|27
1646920740000|2022-03-10 13:59:00|2579.11|2571.41|2579.1|2571.4|2579.39|2571.69|2578.89|2571.19|28
1646920750000|2022-03-10 13:59:10|2579.28|2571.58|2581.29|2573.59|2581.29|2573.59|2579.04|2571.34|27
1646920760000|2022-03-10 13:59:20|2582.04|2574.34|2581.91|2574.21|2582.74|2575.04|2581.86|2574.16|28
1646920770000|2022-03-10 13:59:30|2581.94|2574.24|2581.11|2573.41|2582.15|2574.45|2581.01|2573.31|26
1646920780000|2022-03-10 13:59:40|2581.36|2573.66|2580.26|2572.56|2581.36|2573.66|2579.81|2572.11|27
1646920790000|2022-03-10 13:59:50|2580.28|2572.58|2578.92|2571.22|2580.35|2572.65|2578.84|2571.14|27
1646920800000|2022-03-10 14:00:00|2578.91|2571.21|2579.1|2571.4|2580.26|2572.56|2578.66|2570.96|29
1646920810000|2022-03-10 14:00:10|2579.32|2571.62|2577.31|2569.61|2579.47|2571.77|2577.1|2569.4|27
1646920820000|2022-03-10 14:00:20|2576.53|2568.83|2576.82|2569.12|2576.89|2569.19|2574.77|2567.07|29
1646920830000|2022-03-10 14:00:30|2576.78|2569.08|2578.01|2570.31|2578.06|2570.36|2576.78|2569.08|28
1646920840000|2022-03-10 14:00:40|2578.03|2570.33|2577.98|2570.28|2578.63|2570.93|2577.3|2569.6|27
1646920850000|2022-03-10 14:00:50|2577.97|2570.27|2577.73|2570.03|2578.4|2570.7|2577.53|2569.83|29
1646920860000|2022-03-10 14:01:00|2577.88|2570.18|2577.88|2570.18|2578.01|2570.31|2577.49|2569.79|25
1646920870000|2022-03-10 14:01:10|2577.93|2570.23|2581.26|2573.56|2581.26|2573.56|2577.93|2570.23|28
1646920880000|2022-03-10 14:01:20|2581.25|2573.55|2581.78|2574.08|2583.28|2575.58|2581.25|2573.55|28
1646920890000|2022-03-10 14:01:30|2582.47|2574.77|2583.48|2575.78|2583.72|2576.02|2582.21|2574.51|27
1646920900000|2022-03-10 14:01:40|2582.75|2575.05|2584.41|2576.71|2584.41|2576.71|2582.67|2574.97|25
1646920910000|2022-03-10 14:01:50|2584.39|2576.69|2584.9|2577.2|2585.72|2578.02|2584.38|2576.68|25
1646920920000|2022-03-10 14:02:00|2584.98|2577.28|2585.13|2577.43|2585.69|2577.99|2584.38|2576.68|28
1646920930000|2022-03-10 14:02:10|2585.1|2577.4|2585.07|2577.37|2585.29|2577.59|2584.94|2577.24|25
1646920940000|2022-03-10 14:02:20|2585.13|2577.43|2586.28|2578.58|2586.28|2578.58|2584.77|2577.07|25
1646920950000|2022-03-10 14:02:30|2586.2|2578.5|2584.77|2577.07|2586.2|2578.5|2584.76|2577.06|25
1646920960000|2022-03-10 14:02:40|2584.93|2577.23|2583.54|2575.84|2585.09|2577.39|2583.25|2575.55|29
1646920970000|2022-03-10 14:02:50|2583.09|2575.39|2583.09|2575.39|2583.2|2575.5|2582.69|2574.99|26
1646920980000|2022-03-10 14:03:00|2583.1|2575.4|2582.12|2574.42|2583.17|2575.47|2582.12|2574.42|27
1646920990000|2022-03-10 14:03:10|2582.13|2574.43|2580.67|2572.97|2582.37|2574.67|2580.32|2572.62|28
1646921000000|2022-03-10 14:03:20|2580.8|2573.1|2584.47|2576.77|2584.51|2576.81|2580.8|2573.1|28
1646921010000|2022-03-10 14:03:30|2584.67|2576.97|2585.26|2577.56|2585.26|2577.56|2584.36|2576.66|26
1646921020000|2022-03-10 14:03:40|2585.16|2577.46|2584.46|2576.76|2585.18|2577.48|2583.86|2576.16|28
1646921030000|2022-03-10 14:03:50|2584.36|2576.66|2584.66|2576.96|2584.9|2577.2|2584.34|2576.64|27
1646921040000|2022-03-10 14:04:00|2584.71|2577.01|2584.61|2576.91|2585.15|2577.45|2584.55|2576.85|27
1646921050000|2022-03-10 14:04:10|2584.6|2576.9|2584.94|2577.24|2585.03|2577.33|2584.42|2576.72|27
1646921060000|2022-03-10 14:04:20|2584.99|2577.29|2587.04|2579.34|2587.04|2579.34|2584.62|2576.92|29
1646921070000|2022-03-10 14:04:30|2586.86|2579.16|2587.92|2580.22|2588.29|2580.59|2586.37|2578.67|27
1646921080000|2022-03-10 14:04:40|2587.84|2580.14|2587.32|2579.62|2587.84|2580.14|2587.01|2579.31|26
1646921090000|2022-03-10 14:04:50|2587.36|2579.66|2589.29|2581.59|2589.32|2581.62|2587.25|2579.55|21
1646921100000|2022-03-10 14:05:00|2589.9|2582.2|2588.38|2580.68|2589.91|2582.21|2587.62|2579.92|29
1646921110000|2022-03-10 14:05:10|2588.3|2580.6|2589.31|2581.61|2589.62|2581.92|2588.3|2580.6|26
1646921120000|2022-03-10 14:05:20|2589.73|2582.03|2589.32|2581.62|2589.94|2582.24|2589.06|2581.36|27
1646921130000|2022-03-10 14:05:30|2589.33|2581.63|2590.39|2582.69|2590.82|2583.12|2589.3|2581.6|27
1646921140000|2022-03-10 14:05:40|2590.27|2582.57|2590.14|2582.44|2590.62|2582.92|2589.06|2581.36|27
1646921150000|2022-03-10 14:05:50|2589.88|2582.18|2588.11|2580.41|2590.08|2582.38|2588.11|2580.41|28
1646921160000|2022-03-10 14:06:00|2588.23|2580.53|2587.93|2580.23|2588.26|2580.56|2587.5|2579.8|28
1646921170000|2022-03-10 14:06:10|2587.94|2580.24|2586.06|2578.36|2587.94|2580.24|2585.7|2578|26
1646921180000|2022-03-10 14:06:20|2585.86|2578.16|2588.28|2580.58|2588.55|2580.85|2585.66|2577.96|28
1646921190000|2022-03-10 14:06:30|2588.42|2580.72|2588.63|2580.93|2588.63|2580.93|2587.93|2580.23|27
1646921200000|2022-03-10 14:06:40|2588.69|2580.99|2587.02|2579.32|2588.69|2580.99|2587.02|2579.32|27
1646921210000|2022-03-10 14:06:50|2587.01|2579.31|2587.04|2579.34|2587.36|2579.66|2586.97|2579.27|24
1646921220000|2022-03-10 14:07:00|2587.06|2579.36|2586.23|2578.53|2587.07|2579.37|2585.86|2578.16|29
1646921230000|2022-03-10 14:07:10|2586.38|2578.68|2586.33|2578.63|2586.73|2579.03|2586.33|2578.63|25
1646921240000|2022-03-10 14:07:20|2586.49|2578.79|2584.42|2576.72|2586.64|2578.94|2584.15|2576.45|27
1646921250000|2022-03-10 14:07:30|2584.38|2576.68|2584.76|2577.06|2585.23|2577.53|2584.36|2576.66|25
1646921260000|2022-03-10 14:07:40|2584.78|2577.08|2585.02|2577.32|2585.06|2577.36|2584.37|2576.67|25
1646921270000|2022-03-10 14:07:50|2585.23|2577.53|2584.61|2576.91|2585.56|2577.86|2584.5|2576.8|25
1646921280000|2022-03-10 14:08:00|2584.5|2576.8|2585.13|2577.43|2586.28|2578.58|2584.5|2576.8|28
1646921290000|2022-03-10 14:08:10|2585.12|2577.42|2584.98|2577.28|2585.17|2577.47|2584.6|2576.9|25
1646921300000|2022-03-10 14:08:20|2584.95|2577.25|2584.47|2576.77|2585.46|2577.76|2584.44|2576.74|26
1646921310000|2022-03-10 14:08:30|2584.5|2576.8|2581.96|2574.26|2584.5|2576.8|2581.96|2574.26|27
1646921320000|2022-03-10 14:08:40|2582.17|2574.47|2581.1|2573.4|2582.17|2574.47|2580.56|2572.86|25
1646921330000|2022-03-10 14:08:50|2581.12|2573.42|2580.95|2573.25|2581.24|2573.54|2580.81|2573.11|25
1646921340000|2022-03-10 14:09:00|2580.91|2573.21|2580.28|2572.58|2581.16|2573.46|2580.28|2572.58|20
1646921350000|2022-03-10 14:09:10|2580.39|2572.69|2580.61|2572.91|2581.19|2573.49|2580.02|2572.32|29
1646921360000|2022-03-10 14:09:20|2580.77|2573.07|2580.72|2573.02|2580.82|2573.12|2580.2|2572.5|27
1646921370000|2022-03-10 14:09:30|2581.28|2573.58|2581.94|2574.24|2582.63|2574.93|2581.28|2573.58|28
1646921380000|2022-03-10 14:09:40|2581.91|2574.21|2582.96|2575.26|2582.96|2575.26|2581.78|2574.08|24
1646921390000|2022-03-10 14:09:50|2583.1|2575.4|2582.91|2575.21|2583.28|2575.58|2582.75|2575.05|27
1646921400000|2022-03-10 14:10:00|2583.11|2575.41|2580.84|2573.14|2583.11|2575.41|2580.84|2573.14|25
1646921410000|2022-03-10 14:10:10|2580.91|2573.21|2581.24|2573.54|2581.24|2573.54|2580.02|2572.32|28
1646921420000|2022-03-10 14:10:20|2581.87|2574.17|2581.4|2573.7|2582.25|2574.55|2581.26|2573.56|27
1646921430000|2022-03-10 14:10:30|2581.25|2573.55|2581.72|2574.02|2582.04|2574.34|2581.25|2573.55|29
1646921440000|2022-03-10 14:10:40|2581.63|2573.93|2582.52|2574.82|2582.59|2574.89|2581.63|2573.93|27
1646921450000|2022-03-10 14:10:50|2582.35|2574.65|2580.51|2572.81|2582.39|2574.69|2580.51|2572.81|28
1646921460000|2022-03-10 14:11:00|2580.49|2572.79|2582.25|2574.55|2582.37|2574.67|2580.49|2572.79|22
1646921470000|2022-03-10 14:11:10|2582.27|2574.57|2582.24|2574.54|2582.52|2574.82|2582.12|2574.42|24
1646921480000|2022-03-10 14:11:20|2582.33|2574.63|2582.35|2574.65|2582.58|2574.88|2582.25|2574.55|26
1646921490000|2022-03-10 14:11:30|2582.44|2574.74|2582.76|2575.06|2582.76|2575.06|2582.34|2574.64|23
1646921500000|2022-03-10 14:11:40|2582.8|2575.1|2581.4|2573.7|2582.8|2575.1|2581.4|2573.7|22
1646921510000|2022-03-10 14:11:50|2581.1|2573.4|2580.78|2573.08|2581.41|2573.71|2580.78|2573.08|24
1646921520000|2022-03-10 14:12:00|2580.88|2573.18|2582.8|2575.1|2582.8|2575.1|2580.68|2572.98|28
1646921530000|2022-03-10 14:12:10|2582.56|2574.86|2585.57|2577.87|2585.97|2578.27|2582.47|2574.77|29
1646921540000|2022-03-10 14:12:20|2585.42|2577.72|2585.08|2577.38|2587.56|2579.86|2585.08|2577.38|28
1646921550000|2022-03-10 14:12:30|2584.7|2577|2584.25|2576.55|2584.81|2577.11|2584.19|2576.49|28
1646921560000|2022-03-10 14:12:40|2584.26|2576.56|2584.31|2576.61|2584.8|2577.1|2583.97|2576.27|27
1646921570000|2022-03-10 14:12:50|2584.47|2576.77|2583.52|2575.82|2584.47|2576.77|2583.23|2575.53|24
1646921580000|2022-03-10 14:13:00|2583.56|2575.86|2582.91|2575.21|2583.58|2575.88|2582.91|2575.21|27
1646921590000|2022-03-10 14:13:10|2582.92|2575.22|2583.25|2575.55|2583.39|2575.69|2582.86|2575.16|26
1646921600000|2022-03-10 14:13:20|2583.3|2575.6|2583.26|2575.56|2583.37|2575.67|2583.05|2575.35|21
1646921610000|2022-03-10 14:13:30|2583.32|2575.62|2583.58|2575.88|2583.69|2575.99|2582.99|2575.29|24
1646921620000|2022-03-10 14:13:40|2583.54|2575.84|2584.01|2576.31|2584.21|2576.51|2583.32|2575.62|18
1646921630000|2022-03-10 14:13:50|2584|2576.3|2584.54|2576.84|2584.54|2576.84|2583.81|2576.11|26
1646921640000|2022-03-10 14:14:00|2584.62|2576.92|2584.27|2576.57|2584.64|2576.94|2583.93|2576.23|28
1646921650000|2022-03-10 14:14:10|2584.64|2576.94|2584.86|2577.16|2585.56|2577.86|2584.58|2576.88|23
1646921660000|2022-03-10 14:14:20|2584.89|2577.19|2586.26|2578.56|2586.34|2578.64|2584.89|2577.19|22
1646921670000|2022-03-10 14:14:30|2586.3|2578.6|2585.81|2578.11|2586.52|2578.82|2585.76|2578.06|23
1646921680000|2022-03-10 14:14:40|2585.95|2578.25|2586.54|2578.84|2586.59|2578.89|2585.95|2578.25|25
1646921690000|2022-03-10 14:14:50|2586.81|2579.11|2586.43|2578.73|2586.84|2579.14|2586.37|2578.67|23
1646921700000|2022-03-10 14:15:00|2586.35|2578.65|2586.59|2578.89|2586.9|2579.2|2586.35|2578.65|25
1646921710000|2022-03-10 14:15:10|2586.68|2578.98|2586.92|2579.22|2587.39|2579.69|2586.56|2578.86|26
1646921720000|2022-03-10 14:15:20|2586.91|2579.21|2587.09|2579.39|2587.16|2579.46|2586.84|2579.14|28
1646921730000|2022-03-10 14:15:30|2587.08|2579.38|2586.46|2578.76|2587.08|2579.38|2586.35|2578.65|25
1646921740000|2022-03-10 14:15:40|2586.54|2578.84|2584.29|2576.59|2586.94|2579.24|2584.19|2576.49|28
1646921750000|2022-03-10 14:15:50|2584.42|2576.72|2584.49|2576.79|2584.75|2577.05|2584.14|2576.44|26
1646921760000|2022-03-10 14:16:00|2584.35|2576.65|2583.37|2575.67|2584.35|2576.65|2583.13|2575.43|28
1646921770000|2022-03-10 14:16:10|2583.62|2575.92|2584.73|2577.03|2585.04|2577.34|2583.31|2575.61|25
1646921780000|2022-03-10 14:16:20|2584.76|2577.06|2587.67|2579.97|2587.67|2579.97|2584.44|2576.74|27
1646921790000|2022-03-10 14:16:30|2587.95|2580.25|2587.58|2579.88|2588.07|2580.37|2587.5|2579.8|27
1646921800000|2022-03-10 14:16:40|2587.8|2580.1|2588.08|2580.38|2588.25|2580.55|2587.51|2579.81|27
1646921810000|2022-03-10 14:16:50|2588.07|2580.37|2588.59|2580.89|2588.59|2580.89|2587.76|2580.06|25
1646921820000|2022-03-10 14:17:00|2588.55|2580.85|2588.78|2581.08|2589.36|2581.66|2588.38|2580.68|25
1646921830000|2022-03-10 14:17:10|2588.93|2581.23|2588.53|2580.83|2588.93|2581.23|2588.1|2580.4|26
1646921840000|2022-03-10 14:17:20|2588.41|2580.71|2587.85|2580.15|2588.67|2580.97|2587.85|2580.15|27
1646921850000|2022-03-10 14:17:30|2588.76|2581.06|2588.04|2580.34|2588.83|2581.13|2588.04|2580.34|23
1646921860000|2022-03-10 14:17:40|2587.99|2580.29|2587.25|2579.55|2587.99|2580.29|2586.99|2579.29|28
1646921870000|2022-03-10 14:17:50|2587.18|2579.48|2587.38|2579.68|2587.74|2580.04|2587.13|2579.43|24
1646921880000|2022-03-10 14:18:00|2587.33|2579.63|2587.71|2580.01|2587.75|2580.05|2587.33|2579.63|21
1646921890000|2022-03-10 14:18:10|2587.76|2580.06|2588|2580.3|2588.2|2580.5|2587.66|2579.96|23
1646921900000|2022-03-10 14:18:20|2587.96|2580.26|2587.18|2579.48|2588.03|2580.33|2587.1|2579.4|27
1646921910000|2022-03-10 14:18:30|2587.3|2579.6|2587.6|2579.9|2588.11|2580.41|2587.3|2579.6|27
1646921920000|2022-03-10 14:18:40|2587.58|2579.88|2587.52|2579.82|2587.6|2579.9|2587.22|2579.52|23
1646921930000|2022-03-10 14:18:50|2587.54|2579.84|2588.05|2580.35|2588.26|2580.56|2587.46|2579.76|20
1646921940000|2022-03-10 14:19:00|2588.28|2580.58|2588.08|2580.38|2588.42|2580.72|2587.94|2580.24|25
1646921950000|2022-03-10 14:19:10|2588.44|2580.74|2589.84|2582.14|2589.92|2582.22|2588.07|2580.37|27
1646921960000|2022-03-10 14:19:20|2589.82|2582.12|2589.64|2581.94|2589.82|2582.12|2589.17|2581.47|22
1646921970000|2022-03-10 14:19:30|2589.3|2581.6|2590.21|2582.51|2590.28|2582.58|2589.3|2581.6|25
1646921980000|2022-03-10 14:19:40|2590.25|2582.55|2590.88|2583.18|2590.88|2583.18|2590.25|2582.55|23
1646921990000|2022-03-10 14:19:50|2591.82|2584.12|2590.35|2582.65|2592.09|2584.39|2590.23|2582.53|25
1646922000000|2022-03-10 14:20:00|2590.44|2582.74|2591.95|2584.25|2591.95|2584.25|2590.3|2582.6|29
1646922010000|2022-03-10 14:20:10|2592.06|2584.36|2589.55|2581.85|2592.13|2584.43|2589.53|2581.83|26
1646922020000|2022-03-10 14:20:20|2589.58|2581.88|2588.97|2581.27|2589.86|2582.16|2588.27|2580.57|26
1646922030000|2022-03-10 14:20:30|2589.15|2581.45|2589.16|2581.46|2589.46|2581.76|2588.74|2581.04|26
1646922040000|2022-03-10 14:20:40|2589.21|2581.51|2589.22|2581.52|2589.22|2581.52|2588.78|2581.08|22
1646922050000|2022-03-10 14:20:50|2589.08|2581.38|2590.19|2582.49|2590.34|2582.64|2588.78|2581.08|26
1646922060000|2022-03-10 14:21:00|2590.11|2582.41|2590.43|2582.73|2590.5|2582.8|2590.02|2582.32|25
1646922070000|2022-03-10 14:21:10|2590.4|2582.7|2590.34|2582.64|2590.59|2582.89|2590.06|2582.36|23
1646922080000|2022-03-10 14:21:20|2590.33|2582.63|2590.43|2582.73|2590.72|2583.02|2590.28|2582.58|23
1646922090000|2022-03-10 14:21:30|2590.44|2582.74|2590.5|2582.8|2590.57|2582.87|2590.23|2582.53|28
1646922100000|2022-03-10 14:21:40|2590.47|2582.77|2590.95|2583.25|2590.95|2583.25|2590.19|2582.49|25
1646922110000|2022-03-10 14:21:50|2590.96|2583.26|2591.06|2583.36|2591.21|2583.51|2590.64|2582.94|25
1646922120000|2022-03-10 14:22:00|2590.87|2583.17|2589.99|2582.29|2590.89|2583.19|2589.91|2582.21|28
1646922130000|2022-03-10 14:22:10|2590|2582.3|2587.76|2580.06|2590|2582.3|2587.76|2580.06|28
1646922140000|2022-03-10 14:22:20|2587.74|2580.04|2584.9|2577.2|2588.49|2580.79|2584.9|2577.2|28
1646922150000|2022-03-10 14:22:30|2584.69|2576.99|2583.62|2575.92|2584.69|2576.99|2583.31|2575.61|28
1646922160000|2022-03-10 14:22:40|2583.29|2575.59|2581.52|2573.82|2583.79|2576.09|2581.35|2573.65|26
1646922170000|2022-03-10 14:22:50|2581.57|2573.87|2584.77|2577.07|2584.77|2577.07|2581.5|2573.8|28
1646922180000|2022-03-10 14:23:00|2584.92|2577.22|2582.71|2575.01|2584.92|2577.22|2582.5|2574.8|28
1646922190000|2022-03-10 14:23:10|2582.72|2575.02|2582.12|2574.42|2583.13|2575.43|2582.12|2574.42|29
1646922200000|2022-03-10 14:23:20|2582.09|2574.39|2584.14|2576.44|2584.32|2576.62|2581.91|2574.21|24
1646922210000|2022-03-10 14:23:30|2584.25|2576.55|2583.8|2576.1|2584.39|2576.69|2583.76|2576.06|28
1646922220000|2022-03-10 14:23:40|2583.82|2576.12|2584.05|2576.35|2584.55|2576.85|2583.58|2575.88|28
1646922230000|2022-03-10 14:23:50|2583.78|2576.08|2583.99|2576.29|2584|2576.3|2583.58|2575.88|21
1646922240000|2022-03-10 14:24:00|2583.79|2576.09|2584.18|2576.48|2584.19|2576.49|2583.66|2575.96|21
1646922250000|2022-03-10 14:24:10|2584.24|2576.54|2585.39|2577.69|2585.52|2577.82|2584.24|2576.54|25
1646922260000|2022-03-10 14:24:20|2585.45|2577.75|2585.24|2577.54|2585.57|2577.87|2585.24|2577.54|26
1646922270000|2022-03-10 14:24:30|2585.04|2577.34|2585.63|2577.93|2585.63|2577.93|2584.68|2576.98|21
1646922280000|2022-03-10 14:24:40|2585.64|2577.94|2584.18|2576.48|2585.67|2577.97|2583.96|2576.26|23
1646922290000|2022-03-10 14:24:50|2584.17|2576.47|2584.13|2576.43|2584.29|2576.59|2583.98|2576.28|24
1646922300000|2022-03-10 14:25:00|2584.02|2576.32|2585.41|2577.71|2585.75|2578.05|2584.02|2576.32|26
1646922310000|2022-03-10 14:25:10|2585.67|2577.97|2587.54|2579.84|2588.37|2580.67|2585.41|2577.71|27
1646922320000|2022-03-10 14:25:20|2587.55|2579.85|2585.44|2577.74|2587.55|2579.85|2585.44|2577.74|27
1646922330000|2022-03-10 14:25:30|2585.38|2577.68|2586.15|2578.45|2587.33|2579.63|2585.02|2577.32|29
1646922340000|2022-03-10 14:25:40|2586.24|2578.54|2586.98|2579.28|2586.98|2579.28|2586.19|2578.49|25
1646922350000|2022-03-10 14:25:50|2586.68|2578.98|2587.7|2580|2587.92|2580.22|2586.47|2578.77|28
1646922360000|2022-03-10 14:26:00|2587.72|2580.02|2585.68|2577.98|2587.85|2580.15|2585.68|2577.98|25
1646922370000|2022-03-10 14:26:10|2585.42|2577.72|2585.5|2577.8|2585.96|2578.26|2584.91|2577.21|28
1646922380000|2022-03-10 14:26:20|2585.57|2577.87|2585.44|2577.74|2585.68|2577.98|2585.04|2577.34|26
1646922390000|2022-03-10 14:26:30|2585.54|2577.84|2585.34|2577.64|2585.82|2578.12|2585.19|2577.49|25
1646922400000|2022-03-10 14:26:40|2585.48|2577.78|2585.51|2577.81|2585.88|2578.18|2585.35|2577.65|24
1646922410000|2022-03-10 14:26:50|2585.64|2577.94|2584.02|2576.32|2585.7|2578|2583.94|2576.24|28
1646922420000|2022-03-10 14:27:00|2584.01|2576.31|2584.41|2576.71|2584.58|2576.88|2583.98|2576.28|28
1646922430000|2022-03-10 14:27:10|2584.5|2576.8|2584.93|2577.23|2585.22|2577.52|2583.85|2576.15|29
1646922440000|2022-03-10 14:27:20|2584.99|2577.29|2584.33|2576.63|2585.91|2578.21|2584.33|2576.63|27
1646922450000|2022-03-10 14:27:30|2584.23|2576.53|2585.61|2577.91|2585.86|2578.16|2584.23|2576.53|28
1646922460000|2022-03-10 14:27:40|2585.75|2578.05|2584.98|2577.28|2585.75|2578.05|2584.84|2577.14|26
1646922470000|2022-03-10 14:27:50|2584.87|2577.17|2584.09|2576.39|2585.4|2577.7|2584.06|2576.36|28
1646922480000|2022-03-10 14:28:00|2584.28|2576.58|2584.82|2577.12|2585.2|2577.5|2584.08|2576.38|26
1646922490000|2022-03-10 14:28:10|2584.69|2576.99|2584.78|2577.08|2585.18|2577.48|2584.52|2576.82|27
1646922500000|2022-03-10 14:28:20|2584.94|2577.24|2585.78|2578.08|2585.98|2578.28|2584.76|2577.06|25
1646922510000|2022-03-10 14:28:30|2585.76|2578.06|2586.12|2578.42|2586.35|2578.65|2585.58|2577.88|28
1646922520000|2022-03-10 14:28:40|2586.15|2578.45|2586.58|2578.88|2586.86|2579.16|2585.38|2577.68|28
1646922530000|2022-03-10 14:28:50|2586.59|2578.89|2587.61|2579.91|2587.76|2580.06|2586.39|2578.69|24
1646922540000|2022-03-10 14:29:00|2587.57|2579.87|2585.13|2577.43|2587.63|2579.93|2584.89|2577.19|27
1646922550000|2022-03-10 14:29:10|2585.19|2577.49|2585.73|2578.03|2585.73|2578.03|2584.67|2576.97|27
1646922560000|2022-03-10 14:29:20|2585.62|2577.92|2586.84|2579.14|2586.84|2579.14|2585.62|2577.92|27
1646922570000|2022-03-10 14:29:30|2586.86|2579.16|2588.33|2580.63|2588.33|2580.63|2586.58|2578.88|27
1646922580000|2022-03-10 14:29:40|2588.82|2581.12|2588.66|2580.96|2590.12|2582.42|2588.6|2580.9|27
1646922590000|2022-03-10 14:29:50|2588.58|2580.88|2587.97|2580.27|2588.59|2580.89|2587.87|2580.17|27
1646922600000|2022-03-10 14:30:00|2587.94|2580.24|2589.7|2582|2590.17|2582.47|2587.73|2580.03|28
1646922610000|2022-03-10 14:30:10|2590.14|2582.44|2587.94|2580.24|2590.59|2582.89|2587.92|2580.22|27
1646922620000|2022-03-10 14:30:20|2587.71|2580.01|2589.93|2582.23|2590.16|2582.46|2586.76|2579.06|26
1646922630000|2022-03-10 14:30:30|2590.29|2582.59|2592.1|2584.4|2593.68|2585.98|2590.29|2582.59|28
1646922640000|2022-03-10 14:30:40|2592.2|2584.5|2589.01|2581.31|2592.2|2584.5|2589.01|2581.31|27
1646922650000|2022-03-10 14:30:50|2589.22|2581.52|2589.66|2581.96|2590.24|2582.54|2589.15|2581.45|28
1646922660000|2022-03-10 14:31:00|2589.6|2581.9|2589.71|2582.01|2590.42|2582.72|2589.6|2581.9|26
1646922670000|2022-03-10 14:31:10|2589.75|2582.05|2586.84|2579.14|2590.63|2582.93|2586.65|2578.95|28
1646922680000|2022-03-10 14:31:20|2586.5|2578.8|2586.17|2578.47|2587.51|2579.81|2586.17|2578.47|26
1646922690000|2022-03-10 14:31:30|2585.69|2577.99|2584.39|2576.69|2586.58|2578.88|2584.39|2576.69|29
1646922700000|2022-03-10 14:31:40|2584.25|2576.55|2584.47|2576.77|2584.47|2576.77|2582.73|2575.03|28
1646922710000|2022-03-10 14:31:50|2584.8|2577.1|2583.09|2575.39|2585.23|2577.53|2582.88|2575.18|29
1646922720000|2022-03-10 14:32:00|2583.08|2575.38|2580.57|2572.87|2584.24|2576.54|2580.57|2572.87|29
1646922730000|2022-03-10 14:32:10|2580.39|2572.69|2577.6|2569.9|2580.39|2572.69|2577.42|2569.72|28
1646922740000|2022-03-10 14:32:20|2577.63|2569.93|2572.88|2565.18|2579.02|2571.32|2571.96|2564.26|29
1646922750000|2022-03-10 14:32:30|2572.91|2565.21|2570.97|2563.27|2573.54|2565.84|2570.91|2563.21|28
1646922760000|2022-03-10 14:32:40|2570.85|2563.15|2565.25|2557.55|2571.97|2564.27|2565.25|2557.55|29
1646922770000|2022-03-10 14:32:50|2565.47|2557.77|2569.1|2561.4|2569.43|2561.73|2565.47|2557.77|25
1646922780000|2022-03-10 14:33:00|2568.78|2561.08|2570.16|2562.46|2570.44|2562.74|2567.41|2559.71|29
1646922790000|2022-03-10 14:33:10|2570.36|2562.66|2572.95|2565.25|2574.34|2566.64|2570.36|2562.66|27
1646922800000|2022-03-10 14:33:20|2572.88|2565.18|2576.24|2568.54|2576.24|2568.54|2572.88|2565.18|28
1646922810000|2022-03-10 14:33:30|2576.19|2568.49|2580.25|2572.55|2582.12|2574.42|2576.19|2568.49|29
1646922820000|2022-03-10 14:33:40|2579.9|2572.2|2577.96|2570.26|2579.95|2572.25|2577.7|2570|28
1646922830000|2022-03-10 14:33:50|2577.66|2569.96|2585.15|2577.45|2585.68|2577.98|2577.66|2569.96|28
1646922840000|2022-03-10 14:34:00|2585.25|2577.55|2587.36|2579.66|2591.6|2583.9|2585.25|2577.55|28
1646922850000|2022-03-10 14:34:10|2586.91|2579.21|2586.69|2578.99|2587.18|2579.48|2585.31|2577.61|28
1646922860000|2022-03-10 14:34:20|2586.2|2578.5|2585.27|2577.57|2586.6|2578.9|2584.39|2576.69|28
1646922870000|2022-03-10 14:34:30|2584.89|2577.19|2585.09|2577.39|2585.63|2577.93|2584.28|2576.58|28
1646922880000|2022-03-10 14:34:40|2585.52|2577.82|2585.55|2577.85|2586.91|2579.21|2585.45|2577.75|29
1646922890000|2022-03-10 14:34:50|2585.67|2577.97|2583.44|2575.74|2586.05|2578.35|2582.87|2575.17|27
1646922900000|2022-03-10 14:35:00|2582.97|2575.27|2579.51|2571.81|2582.97|2575.27|2578.74|2571.04|29
1646922910000|2022-03-10 14:35:10|2579.34|2571.64|2580.88|2573.18|2581.78|2574.08|2579.34|2571.64|27
1646922920000|2022-03-10 14:35:20|2580.95|2573.25|2580.85|2573.15|2582.63|2574.93|2580.52|2572.82|29
1646922930000|2022-03-10 14:35:30|2581.21|2573.51|2578.87|2571.17|2581.29|2573.59|2578.87|2571.17|29
1646922940000|2022-03-10 14:35:40|2578.75|2571.05|2579.52|2571.82|2580.86|2573.16|2578.75|2571.05|27
1646922950000|2022-03-10 14:35:50|2579.77|2572.07|2581.59|2573.89|2581.59|2573.89|2579.77|2572.07|26
1646922960000|2022-03-10 14:36:00|2581.64|2573.94|2582.15|2574.45|2583.19|2575.49|2581.64|2573.94|28
1646922970000|2022-03-10 14:36:10|2582.22|2574.52|2580.72|2573.02|2582.48|2574.78|2580.49|2572.79|28
1646922980000|2022-03-10 14:36:20|2580.53|2572.83|2580.6|2572.9|2580.79|2573.09|2579.79|2572.09|28
1646922990000|2022-03-10 14:36:30|2580.55|2572.85|2578.86|2571.16|2581.38|2573.68|2578.47|2570.77|29
1646923000000|2022-03-10 14:36:40|2578.71|2571.01|2581.44|2573.74|2581.66|2573.96|2578.47|2570.77|26
1646923010000|2022-03-10 14:36:50|2581.03|2573.33|2580.43|2572.73|2581.62|2573.92|2580.04|2572.34|28
1646923020000|2022-03-10 14:37:00|2580.39|2572.69|2577.47|2569.77|2580.39|2572.69|2577.31|2569.61|25
1646923030000|2022-03-10 14:37:10|2577.53|2569.83|2578.16|2570.46|2578.16|2570.46|2576.97|2569.27|26
1646923040000|2022-03-10 14:37:20|2578.5|2570.8|2583.14|2575.44|2583.14|2575.44|2578.06|2570.36|29
1646923050000|2022-03-10 14:37:30|2583.01|2575.31|2582.58|2574.88|2583.15|2575.45|2582.21|2574.51|28
1646923060000|2022-03-10 14:37:40|2582.52|2574.82|2580.13|2572.43|2582.62|2574.92|2580.13|2572.43|29
1646923070000|2022-03-10 14:37:50|2579.92|2572.22|2579.65|2571.95|2580.36|2572.66|2579.2|2571.5|28
1646923080000|2022-03-10 14:38:00|2579.46|2571.76|2581.66|2573.96|2582.44|2574.74|2578.79|2571.09|28
1646923090000|2022-03-10 14:38:10|2581.57|2573.87|2579.01|2571.31|2581.8|2574.1|2579.01|2571.31|28
1646923100000|2022-03-10 14:38:20|2578.56|2570.86|2578|2570.3|2578.56|2570.86|2576.32|2568.62|29
1646923110000|2022-03-10 14:38:30|2578.04|2570.34|2579.02|2571.32|2579.46|2571.76|2578.04|2570.34|28
1646923120000|2022-03-10 14:38:40|2578.7|2571|2579.25|2571.55|2580.2|2572.5|2578.59|2570.89|28
1646923130000|2022-03-10 14:38:50|2579.21|2571.51|2579.26|2571.56|2579.51|2571.81|2579.08|2571.38|25
1646923140000|2022-03-10 14:39:00|2579.43|2571.73|2580.83|2573.13|2580.83|2573.13|2578.46|2570.76|28
1646923150000|2022-03-10 14:39:10|2581.04|2573.34|2578.2|2570.5|2581.65|2573.95|2578.2|2570.5|28
1646923160000|2022-03-10 14:39:20|2578.22|2570.52|2579.58|2571.88|2579.95|2572.25|2578.19|2570.49|25
1646923170000|2022-03-10 14:39:30|2579.43|2571.73|2579.09|2571.39|2580.05|2572.35|2579.09|2571.39|29
1646923180000|2022-03-10 14:39:40|2579.19|2571.49|2577.47|2569.77|2579.85|2572.15|2577.47|2569.77|29
1646923190000|2022-03-10 14:39:50|2577.12|2569.42|2578.47|2570.77|2578.58|2570.88|2577.09|2569.39|28
1646923200000|2022-03-10 14:40:00|2578.91|2571.21|2582.59|2574.89|2582.65|2574.95|2578.91|2571.21|28
1646923210000|2022-03-10 14:40:10|2582.47|2574.77|2585.86|2578.16|2585.86|2578.16|2581.96|2574.26|28
1646923220000|2022-03-10 14:40:20|2585.28|2577.58|2584.79|2577.09|2587.81|2580.11|2584.76|2577.06|28
1646923230000|2022-03-10 14:40:30|2584.81|2577.11|2586.17|2578.47|2586.66|2578.96|2584.55|2576.85|28
1646923240000|2022-03-10 14:40:40|2586.02|2578.32|2585.48|2577.78|2586.24|2578.54|2585.22|2577.52|26
1646923250000|2022-03-10 14:40:50|2585.35|2577.65|2584.81|2577.11|2586.76|2579.06|2584.6|2576.9|29
1646923260000|2022-03-10 14:41:00|2584.22|2576.52|2584.26|2576.56|2584.81|2577.11|2583.77|2576.07|27
1646923270000|2022-03-10 14:41:10|2584.33|2576.63|2585.46|2577.76|2585.76|2578.06|2581.87|2574.17|27
1646923280000|2022-03-10 14:41:20|2585.18|2577.48|2584.9|2577.2|2585.57|2577.87|2584.08|2576.38|28
1646923290000|2022-03-10 14:41:30|2585.14|2577.44|2583.82|2576.12|2585.49|2577.79|2583.79|2576.09|28
1646923300000|2022-03-10 14:41:40|2583.88|2576.18|2583.9|2576.2|2584.48|2576.78|2583.79|2576.09|27
1646923310000|2022-03-10 14:41:50|2583.93|2576.23|2583.15|2575.45|2584.02|2576.32|2582.97|2575.27|27
1646923320000|2022-03-10 14:42:00|2582.71|2575.01|2583.84|2576.14|2583.93|2576.23|2581.16|2573.46|28
1646923330000|2022-03-10 14:42:10|2583.97|2576.27|2584.95|2577.25|2584.95|2577.25|2583.84|2576.14|29
1646923340000|2022-03-10 14:42:20|2584.77|2577.07|2588.05|2580.35|2588.06|2580.36|2583.86|2576.16|29
1646923350000|2022-03-10 14:42:30|2588.03|2580.33|2589.26|2581.56|2589.26|2581.56|2587.24|2579.54|26
1646923360000|2022-03-10 14:42:40|2589.27|2581.57|2594.59|2586.89|2594.59|2586.89|2589.27|2581.57|28
1646923370000|2022-03-10 14:42:50|2594.35|2586.65|2595.15|2587.45|2598.16|2590.46|2594.35|2586.65|26
1646923380000|2022-03-10 14:43:00|2595.05|2587.35|2595.31|2587.61|2595.31|2587.61|2592.85|2585.15|28
1646923390000|2022-03-10 14:43:10|2595.08|2587.38|2591.37|2583.67|2595.45|2587.75|2591.37|2583.67|28
1646923400000|2022-03-10 14:43:20|2591.01|2583.31|2585.69|2577.99|2591.01|2583.31|2585.69|2577.99|29
1646923410000|2022-03-10 14:43:30|2585.64|2577.94|2583.3|2575.6|2587.51|2579.81|2582.87|2575.17|28
1646923420000|2022-03-10 14:43:40|2583.56|2575.86|2587.12|2579.42|2587.12|2579.42|2583.56|2575.86|26
1646923430000|2022-03-10 14:43:50|2586.92|2579.22|2588.47|2580.77|2588.8|2581.1|2586.92|2579.22|27
1646923440000|2022-03-10 14:44:00|2588.14|2580.44|2588.61|2580.91|2589.24|2581.54|2587.15|2579.45|29
1646923450000|2022-03-10 14:44:10|2589.06|2581.36|2590.21|2582.51|2590.55|2582.85|2588.78|2581.08|24
1646923460000|2022-03-10 14:44:20|2590.07|2582.37|2588.93|2581.23|2590.07|2582.37|2587.99|2580.29|27
1646923470000|2022-03-10 14:44:30|2588.87|2581.17|2587.81|2580.11|2589.12|2581.42|2587.81|2580.11|28
1646923480000|2022-03-10 14:44:40|2587.88|2580.18|2587.85|2580.15|2588.48|2580.78|2587.42|2579.72|28
1646923490000|2022-03-10 14:44:50|2588.18|2580.48|2589.07|2581.37|2589.2|2581.5|2587.81|2580.11|27
1646923500000|2022-03-10 14:45:00|2588.87|2581.17|2587.74|2580.04|2589.28|2581.58|2587.06|2579.36|26
1646923510000|2022-03-10 14:45:10|2587.54|2579.84|2591.15|2583.45|2591.42|2583.72|2587.54|2579.84|27
1646923520000|2022-03-10 14:45:20|2591.68|2583.98|2590.41|2582.71|2592.46|2584.76|2590.41|2582.71|26
1646923530000|2022-03-10 14:45:30|2590.68|2582.98|2590.89|2583.19|2591.21|2583.51|2590.25|2582.55|26
1646923540000|2022-03-10 14:45:40|2590.88|2583.18|2591.16|2583.46|2591.16|2583.46|2589.97|2582.27|28
1646923550000|2022-03-10 14:45:50|2591.23|2583.53|2591.99|2584.29|2592|2584.3|2591.23|2583.53|25
1646923560000|2022-03-10 14:46:00|2591.95|2584.25|2592.02|2584.32|2592.14|2584.44|2590.52|2582.82|28
1646923570000|2022-03-10 14:46:10|2591.85|2584.15|2591.95|2584.25|2591.98|2584.28|2590.57|2582.87|26
1646923580000|2022-03-10 14:46:20|2591.91|2584.21|2592.75|2585.05|2592.96|2585.26|2591.61|2583.91|29
1646923590000|2022-03-10 14:46:30|2592.72|2585.02|2588.29|2580.59|2592.92|2585.22|2588.17|2580.47|28
1646923600000|2022-03-10 14:46:40|2588.28|2580.58|2586.97|2579.27|2588.94|2581.24|2586.77|2579.07|26
1646923610000|2022-03-10 14:46:50|2586.85|2579.15|2588.02|2580.32|2588.37|2580.67|2586.85|2579.15|28
1646923620000|2022-03-10 14:47:00|2588.03|2580.33|2588.46|2580.76|2588.87|2581.17|2588.03|2580.33|25
1646923630000|2022-03-10 14:47:10|2588.34|2580.64|2587.07|2579.37|2588.46|2580.76|2586.35|2578.65|26
1646923640000|2022-03-10 14:47:20|2586.97|2579.27|2586.29|2578.59|2586.97|2579.27|2585.93|2578.23|26
1646923650000|2022-03-10 14:47:30|2586.3|2578.6|2588.16|2580.46|2588.83|2581.13|2586.15|2578.45|28
1646923660000|2022-03-10 14:47:40|2587.7|2580|2588.42|2580.72|2588.61|2580.91|2587.39|2579.69|23
1646923670000|2022-03-10 14:47:50|2588.51|2580.81|2589.22|2581.52|2589.38|2581.68|2588.46|2580.76|24
1646923680000|2022-03-10 14:48:00|2589.23|2581.53|2588.71|2581.01|2589.56|2581.86|2587.57|2579.87|28
1646923690000|2022-03-10 14:48:10|2588.93|2581.23|2590.76|2583.06|2590.85|2583.15|2588.93|2581.23|28
1646923700000|2022-03-10 14:48:20|2590.73|2583.03|2589.28|2581.58|2590.73|2583.03|2589.28|2581.58|28
1646923710000|2022-03-10 14:48:30|2589.12|2581.42|2588.67|2580.97|2589.12|2581.42|2588.55|2580.85|26
1646923720000|2022-03-10 14:48:40|2588.68|2580.98|2589.43|2581.73|2589.5|2581.8|2588.21|2580.51|24
1646923730000|2022-03-10 14:48:50|2589.21|2581.51|2588.6|2580.9|2589.46|2581.76|2588.6|2580.9|24
1646923740000|2022-03-10 14:49:00|2588.42|2580.72|2588.56|2580.86|2589.99|2582.29|2588.42|2580.72|28
1646923750000|2022-03-10 14:49:10|2588.24|2580.54|2588.65|2580.95|2588.75|2581.05|2588.23|2580.53|27
1646923760000|2022-03-10 14:49:20|2588.62|2580.92|2588.06|2580.36|2588.83|2581.13|2588.06|2580.36|26
1646923770000|2022-03-10 14:49:30|2587.93|2580.23|2588.67|2580.97|2589.15|2581.45|2587.88|2580.18|27
1646923780000|2022-03-10 14:49:40|2588.66|2580.96|2587.75|2580.05|2588.82|2581.12|2587.56|2579.86|25
1646923790000|2022-03-10 14:49:50|2587.7|2580|2587.55|2579.85|2588.04|2580.34|2587.19|2579.49|28
1646923800000|2022-03-10 14:50:00|2587.73|2580.03|2589.63|2581.93|2589.68|2581.98|2587.73|2580.03|27
1646923810000|2022-03-10 14:50:10|2589.94|2582.24|2587.95|2580.25|2590.14|2582.44|2587.95|2580.25|28
1646923820000|2022-03-10 14:50:20|2587.99|2580.29|2588.16|2580.46|2588.16|2580.46|2587.46|2579.76|27
1646923830000|2022-03-10 14:50:30|2587.88|2580.18|2588.99|2581.29|2589.7|2582|2587.3|2579.6|29
1646923840000|2022-03-10 14:50:40|2589.2|2581.5|2590.14|2582.44|2590.14|2582.44|2589.15|2581.45|28
1646923850000|2022-03-10 14:50:50|2590.17|2582.47|2590.04|2582.34|2591.13|2583.43|2589.82|2582.12|28
1646923860000|2022-03-10 14:51:00|2589.98|2582.28|2590.08|2582.38|2590.67|2582.97|2589.05|2581.35|27
1646923870000|2022-03-10 14:51:10|2589.99|2582.29|2589.99|2582.29|2590.26|2582.56|2589.6|2581.9|28
1646923880000|2022-03-10 14:51:20|2589.93|2582.23|2592.58|2584.88|2592.62|2584.92|2589.86|2582.16|29
1646923890000|2022-03-10 14:51:30|2592.56|2584.86|2592.17|2584.47|2593.02|2585.32|2592.17|2584.47|27
1646923900000|2022-03-10 14:51:40|2591.96|2584.26|2590.5|2582.8|2591.96|2584.26|2590.24|2582.54|29
1646923910000|2022-03-10 14:51:50|2590.44|2582.74|2590.28|2582.58|2590.67|2582.97|2590.13|2582.43|27
1646923920000|2022-03-10 14:52:00|2590.49|2582.79|2588.99|2581.29|2590.49|2582.79|2588.95|2581.25|22
1646923930000|2022-03-10 14:52:10|2588.91|2581.21|2586.89|2579.19|2589.17|2581.47|2586.69|2578.99|29
1646923940000|2022-03-10 14:52:20|2586.96|2579.26|2587.8|2580.1|2587.8|2580.1|2586.9|2579.2|25
1646923950000|2022-03-10 14:52:30|2587.77|2580.07|2588.51|2580.81|2588.97|2581.27|2587.57|2579.87|29
1646923960000|2022-03-10 14:52:40|2588.47|2580.77|2588.74|2581.04|2588.74|2581.04|2588.16|2580.46|27
1646923970000|2022-03-10 14:52:50|2588.84|2581.14|2588.38|2580.68|2588.84|2581.14|2588.01|2580.31|27
1646923980000|2022-03-10 14:53:00|2588|2580.3|2588.16|2580.46|2588.72|2581.02|2587.86|2580.16|24
1646923990000|2022-03-10 14:53:10|2588.09|2580.39|2588.33|2580.63|2588.5|2580.8|2587.87|2580.17|25
1646924000000|2022-03-10 14:53:20|2588.39|2580.69|2592.01|2584.31|2592.41|2584.71|2588.33|2580.63|28
1646924010000|2022-03-10 14:53:30|2591.93|2584.23|2591.85|2584.15|2592.01|2584.31|2591.59|2583.89|24
1646924020000|2022-03-10 14:53:40|2591.8|2584.1|2590.86|2583.16|2591.8|2584.1|2590.64|2582.94|25
1646924030000|2022-03-10 14:53:50|2590.93|2583.23|2591.16|2583.46|2591.37|2583.67|2590.76|2583.06|26
1646924040000|2022-03-10 14:54:00|2591.22|2583.52|2591.55|2583.85|2592.15|2584.45|2590.79|2583.09|28
1646924050000|2022-03-10 14:54:10|2591.49|2583.79|2592.01|2584.31|2592.15|2584.45|2591.49|2583.79|26
1646924060000|2022-03-10 14:54:20|2592.05|2584.35|2592.36|2584.66|2592.52|2584.82|2591.59|2583.89|28
1646924070000|2022-03-10 14:54:30|2592.26|2584.56|2592.11|2584.41|2592.85|2585.15|2591.82|2584.12|26
1646924080000|2022-03-10 14:54:40|2592.09|2584.39|2592.02|2584.32|2592.1|2584.4|2591.72|2584.02|26
1646924090000|2022-03-10 14:54:50|2591.94|2584.24|2591.42|2583.72|2592.62|2584.92|2591.42|2583.72|27
1646924100000|2022-03-10 14:55:00|2591.33|2583.63|2591.24|2583.54|2591.43|2583.73|2590.74|2583.04|26
1646924110000|2022-03-10 14:55:10|2591.4|2583.7|2594.7|2587|2594.9|2587.2|2591.38|2583.68|28
1646924120000|2022-03-10 14:55:20|2594.16|2586.46|2595.25|2587.55|2595.98|2588.28|2593.96|2586.26|26
1646924130000|2022-03-10 14:55:30|2595|2587.3|2594.18|2586.48|2595.27|2587.57|2593.69|2585.99|24
1646924140000|2022-03-10 14:55:40|2593.6|2585.9|2594.51|2586.81|2594.67|2586.97|2593.21|2585.51|25
1646924150000|2022-03-10 14:55:50|2594.88|2587.18|2596.01|2588.31|2596.6|2588.9|2594.69|2586.99|24
1646924160000|2022-03-10 14:56:00|2596.24|2588.54|2599.64|2591.94|2600.09|2592.39|2595.08|2587.38|26
1646924170000|2022-03-10 14:56:10|2599.5|2591.8|2597.33|2589.63|2599.53|2591.83|2597.26|2589.56|26
1646924180000|2022-03-10 14:56:20|2597.05|2589.35|2597.86|2590.16|2598.29|2590.59|2597.05|2589.35|26
1646924190000|2022-03-10 14:56:30|2597.82|2590.12|2597.58|2589.88|2597.87|2590.17|2596.5|2588.8|29
1646924200000|2022-03-10 14:56:40|2597.48|2589.78|2597.85|2590.15|2598.46|2590.76|2597.01|2589.31|31
1646924210000|2022-03-10 14:56:50|2597.78|2590.08|2599.51|2591.81|2599.57|2591.87|2597.76|2590.06|36
1646924220000|2022-03-10 14:57:00|2599.55|2591.85|2599.61|2591.91|2599.67|2591.97|2599.26|2591.56|32
1646924230000|2022-03-10 14:57:10|2599.67|2591.97|2600.88|2593.18|2601.41|2593.71|2599.34|2591.64|34
1646924240000|2022-03-10 14:57:20|2600.83|2593.13|2601.34|2593.64|2601.45|2593.75|2600.83|2593.13|34
1646924250000|2022-03-10 14:57:30|2601.35|2593.65|2601.14|2593.44|2601.37|2593.67|2600.65|2592.95|28
1646924260000|2022-03-10 14:57:40|2601.44|2593.74|2603.89|2596.19|2603.98|2596.28|2601.34|2593.64|39
1646924270000|2022-03-10 14:57:50|2603.75|2596.05|2603.98|2596.28|2604.37|2596.67|2602.34|2594.64|40
1646924280000|2022-03-10 14:58:00|2604.01|2596.31|2602.36|2594.66|2604.02|2596.32|2601.85|2594.15|38
1646924290000|2022-03-10 14:58:10|2602.59|2594.89|2602.48|2594.78|2603.24|2595.54|2602.42|2594.72|39
1646924300000|2022-03-10 14:58:20|2602.51|2594.81|2601.64|2593.94|2602.69|2594.99|2601.64|2593.94|37
1646924310000|2022-03-10 14:58:30|2601.34|2593.64|2600.86|2593.16|2601.34|2593.64|2600.09|2592.39|38
1646924320000|2022-03-10 14:58:40|2600.73|2593.03|2600.15|2592.45|2601.06|2593.36|2599.82|2592.12|35
1646924330000|2022-03-10 14:58:50|2600.16|2592.46|2600.5|2592.8|2600.6|2592.9|2600.16|2592.46|37
1646924340000|2022-03-10 14:59:00|2600.55|2592.85|2601.55|2593.85|2601.57|2593.87|2600.55|2592.85|37
1646924350000|2022-03-10 14:59:10|2601.6|2593.9|2599.89|2592.19|2601.75|2594.05|2599.59|2591.89|36
1646924360000|2022-03-10 14:59:20|2599.84|2592.14|2600.33|2592.63|2600.67|2592.97|2599.84|2592.14|32
1646924370000|2022-03-10 14:59:30|2600.41|2592.71|2599.73|2592.03|2600.56|2592.86|2599.68|2591.98|31
1646924380000|2022-03-10 14:59:40|2599.78|2592.08|2599.73|2592.03|2600.32|2592.62|2599.7|2592|31
1646924390000|2022-03-10 14:59:50|2599.9|2592.2|2600.55|2592.85|2600.8|2593.1|2599.77|2592.07|36
1646924400000|2022-03-10 15:00:00|2600.58|2592.88|2604.5|2596.8|2604.51|2596.81|2600.58|2592.88|39
1646924410000|2022-03-10 15:00:10|2604.47|2596.77|2601.72|2594.02|2604.47|2596.77|2601.29|2593.59|39
1646924420000|2022-03-10 15:00:20|2601.68|2593.98|2598.3|2590.6|2601.68|2593.98|2597.74|2590.04|40
1646924430000|2022-03-10 15:00:30|2598.37|2590.67|2598.87|2591.17|2599.08|2591.38|2597.63|2589.93|39
1646924440000|2022-03-10 15:00:40|2598.59|2590.89|2598.93|2591.23|2599.31|2591.61|2598.36|2590.66|34
1646924450000|2022-03-10 15:00:50|2598.99|2591.29|2597.83|2590.13|2599.39|2591.69|2597.83|2590.13|37
1646924460000|2022-03-10 15:01:00|2597.86|2590.16|2598.09|2590.39|2598.31|2590.61|2597.06|2589.36|38
1646924470000|2022-03-10 15:01:10|2598.06|2590.36|2598.78|2591.08|2598.78|2591.08|2597.49|2589.79|31
1646924480000|2022-03-10 15:01:20|2598.87|2591.17|2599.79|2592.09|2599.87|2592.17|2598.64|2590.94|29
1646924490000|2022-03-10 15:01:30|2599.82|2592.12|2598.74|2591.04|2599.91|2592.21|2598.64|2590.94|37
1646924500000|2022-03-10 15:01:40|2598.52|2590.82|2597.8|2590.1|2598.52|2590.82|2597.34|2589.64|35
1646924510000|2022-03-10 15:01:50|2597.78|2590.08|2597.12|2589.42|2597.87|2590.17|2596.8|2589.1|33
1646924520000|2022-03-10 15:02:00|2597.1|2589.4|2596.36|2588.66|2597.27|2589.57|2595.73|2588.03|38
1646924530000|2022-03-10 15:02:10|2596.37|2588.67|2595.81|2588.11|2596.37|2588.67|2595.69|2587.99|32
1646924540000|2022-03-10 15:02:20|2595.8|2588.1|2595.22|2587.52|2596.02|2588.32|2594.22|2586.52|34
1646924550000|2022-03-10 15:02:30|2595.24|2587.54|2596.66|2588.96|2596.88|2589.18|2595.22|2587.52|36
1646924560000|2022-03-10 15:02:40|2596.64|2588.94|2597.3|2589.6|2597.58|2589.88|2596.58|2588.88|31
1646924570000|2022-03-10 15:02:50|2597.61|2589.91|2598.43|2590.73|2599.14|2591.44|2597.61|2589.91|36
1646924580000|2022-03-10 15:03:00|2598.42|2590.72|2597.22|2589.52|2598.57|2590.87|2597.04|2589.34|37
1646924590000|2022-03-10 15:03:10|2597.21|2589.51|2596|2588.3|2597.24|2589.54|2595.28|2587.58|40
1646924600000|2022-03-10 15:03:20|2596.08|2588.38|2595.95|2588.25|2596.7|2589|2595.84|2588.14|39
1646924610000|2022-03-10 15:03:30|2596.09|2588.39|2596.43|2588.73|2596.76|2589.06|2595.76|2588.06|36
1646924620000|2022-03-10 15:03:40|2596.33|2588.63|2596.37|2588.67|2596.37|2588.67|2595.56|2587.86|37
1646924630000|2022-03-10 15:03:50|2596.42|2588.72|2596.96|2589.26|2597.63|2589.93|2596.41|2588.71|37
1646924640000|2022-03-10 15:04:00|2597.04|2589.34|2596.24|2588.54|2597.05|2589.35|2595.92|2588.22|37
1646924650000|2022-03-10 15:04:10|2596.26|2588.56|2597.16|2589.46|2597.39|2589.69|2596.16|2588.46|29
1646924660000|2022-03-10 15:04:20|2597.25|2589.55|2597.63|2589.93|2597.92|2590.22|2596.74|2589.04|35
1646924670000|2022-03-10 15:04:30|2597.65|2589.95|2596.84|2589.14|2597.71|2590.01|2596.61|2588.91|36
1646924680000|2022-03-10 15:04:40|2596.87|2589.17|2598.31|2590.61|2598.45|2590.75|2596.87|2589.17|37
1646924690000|2022-03-10 15:04:50|2598.38|2590.68|2596.73|2589.03|2598.38|2590.68|2596.31|2588.61|34
1646924700000|2022-03-10 15:05:00|2596.81|2589.11|2599.31|2591.61|2599.32|2591.62|2596.81|2589.11|35
1646924710000|2022-03-10 15:05:10|2599.44|2591.74|2601.11|2593.41|2601.17|2593.47|2599.33|2591.63|34
1646924720000|2022-03-10 15:05:20|2600.84|2593.14|2600.52|2592.82|2601.19|2593.49|2600.48|2592.78|34
1646924730000|2022-03-10 15:05:30|2600.49|2592.79|2600.76|2593.06|2601.31|2593.61|2600.1|2592.4|34
1646924740000|2022-03-10 15:05:40|2600.58|2592.88|2600.51|2592.81|2600.94|2593.24|2600.31|2592.61|35
1646924750000|2022-03-10 15:05:50|2600.56|2592.86|2600.37|2592.67|2600.66|2592.96|2600.09|2592.39|37
1646924760000|2022-03-10 15:06:00|2600.19|2592.49|2601.48|2593.78|2601.48|2593.78|2600.08|2592.38|32
1646924770000|2022-03-10 15:06:10|2601.46|2593.76|2600.57|2592.87|2602.41|2594.71|2600.57|2592.87|37
1646924780000|2022-03-10 15:06:20|2600.52|2592.82|2600.91|2593.21|2600.91|2593.21|2600.34|2592.64|34
1646924790000|2022-03-10 15:06:30|2600.95|2593.25|2600.94|2593.24|2601.31|2593.61|2600.74|2593.04|33
1646924800000|2022-03-10 15:06:40|2600.95|2593.25|2602.5|2594.8|2602.5|2594.8|2600.95|2593.25|37
1646924810000|2022-03-10 15:06:50|2602.38|2594.68|2601.53|2593.83|2602.38|2594.68|2601.21|2593.51|36
1646924820000|2022-03-10 15:07:00|2601.25|2593.55|2600.59|2592.89|2601.41|2593.71|2600.34|2592.64|37
1646924830000|2022-03-10 15:07:10|2600.73|2593.03|2600.61|2592.91|2601.19|2593.49|2600.61|2592.91|33
1646924840000|2022-03-10 15:07:20|2600.58|2592.88|2600.1|2592.4|2600.64|2592.94|2599.94|2592.24|33
1646924850000|2022-03-10 15:07:30|2600.11|2592.41|2599.06|2591.36|2600.11|2592.41|2599|2591.3|38
1646924860000|2022-03-10 15:07:40|2599.17|2591.47|2599.49|2591.79|2599.87|2592.17|2599.17|2591.47|28
1646924870000|2022-03-10 15:07:50|2599.53|2591.83|2598.61|2590.91|2599.53|2591.83|2598.06|2590.36|31
1646924880000|2022-03-10 15:08:00|2598.53|2590.83|2600.26|2592.56|2600.43|2592.73|2597.99|2590.29|35
1646924890000|2022-03-10 15:08:10|2600.19|2592.49|2599.96|2592.26|2600.52|2592.82|2599.91|2592.21|38
1646924900000|2022-03-10 15:08:20|2600.25|2592.55|2599.19|2591.49|2600.7|2593|2599.19|2591.49|36
1646924910000|2022-03-10 15:08:30|2598.77|2591.07|2598.73|2591.03|2599.54|2591.84|2598.7|2591|36
1646924920000|2022-03-10 15:08:40|2598.71|2591.01|2600.29|2592.59|2600.29|2592.59|2598.68|2590.98|36
1646924930000|2022-03-10 15:08:50|2600.35|2592.65|2598.16|2590.46|2600.41|2592.71|2597.93|2590.23|36
1646924940000|2022-03-10 15:09:00|2598.47|2590.77|2598.66|2590.96|2598.86|2591.16|2598.27|2590.57|33
1646924950000|2022-03-10 15:09:10|2598.65|2590.95|2599.93|2592.23|2599.93|2592.23|2598.46|2590.76|32
1646924960000|2022-03-10 15:09:20|2599.92|2592.22|2598.69|2590.99|2599.98|2592.28|2598.69|2590.99|36
1646924970000|2022-03-10 15:09:30|2598.7|2591|2600.16|2592.46|2600.3|2592.6|2598.69|2590.99|39
1646924980000|2022-03-10 15:09:40|2600.05|2592.35|2599.63|2591.93|2600.05|2592.35|2599.35|2591.65|34
1646924990000|2022-03-10 15:09:50|2599.6|2591.9|2600.93|2593.23|2601.06|2593.36|2599.48|2591.78|38
1646925000000|2022-03-10 15:10:00|2601.14|2593.44|2602.23|2594.53|2602.35|2594.65|2600.5|2592.8|39
1646925010000|2022-03-10 15:10:10|2602.25|2594.55|2602.23|2594.53|2602.5|2594.8|2601.82|2594.12|36
1646925020000|2022-03-10 15:10:20|2602.21|2594.51|2601.38|2593.68|2602.24|2594.54|2601.34|2593.64|33
1646925030000|2022-03-10 15:10:30|2601.39|2593.69|2601.12|2593.42|2601.53|2593.83|2600.7|2593|30
1646925040000|2022-03-10 15:10:40|2601.15|2593.45|2601.04|2593.34|2601.65|2593.95|2600.92|2593.22|36
1646925050000|2022-03-10 15:10:50|2601.42|2593.72|2601.76|2594.06|2602.16|2594.46|2601.28|2593.58|34
1646925060000|2022-03-10 15:11:00|2602.14|2594.44|2601.74|2594.04|2602.14|2594.44|2601.52|2593.82|33
1646925070000|2022-03-10 15:11:10|2602.09|2594.39|2602.05|2594.35|2602.16|2594.46|2601.56|2593.86|33
1646925080000|2022-03-10 15:11:20|2602.51|2594.81|2601.94|2594.24|2602.51|2594.81|2601.93|2594.23|34
1646925090000|2022-03-10 15:11:30|2601.97|2594.27|2601.04|2593.34|2601.97|2594.27|2600.9|2593.2|31
1646925100000|2022-03-10 15:11:40|2601.11|2593.41|2600.86|2593.16|2601.28|2593.58|2600.63|2592.93|31
1646925110000|2022-03-10 15:11:50|2600.89|2593.19|2601|2593.3|2601.07|2593.37|2600.72|2593.02|26
1646925120000|2022-03-10 15:12:00|2600.9|2593.2|2601.11|2593.41|2601.11|2593.41|2599.71|2592.01|34
1646925130000|2022-03-10 15:12:10|2601.28|2593.58|2602.91|2595.21|2602.95|2595.25|2601.28|2593.58|36
1646925140000|2022-03-10 15:12:20|2602.97|2595.27|2604.82|2597.12|2604.82|2597.12|2602.48|2594.78|31
1646925150000|2022-03-10 15:12:30|2604.95|2597.25|2609.42|2601.72|2609.42|2601.72|2604.95|2597.25|37
1646925160000|2022-03-10 15:12:40|2608.53|2600.83|2606.59|2598.89|2610.86|2603.16|2606.59|2598.89|38
1646925170000|2022-03-10 15:12:50|2606.51|2598.81|2604.38|2596.68|2606.51|2598.81|2604.34|2596.64|38
1646925180000|2022-03-10 15:13:00|2604.43|2596.73|2605.27|2597.57|2605.58|2597.88|2603.03|2595.33|39
1646925190000|2022-03-10 15:13:10|2605.33|2597.63|2608.1|2600.4|2608.1|2600.4|2605.33|2597.63|38
1646925200000|2022-03-10 15:13:20|2608.09|2600.39|2607.12|2599.42|2608.69|2600.99|2606.82|2599.12|38
1646925210000|2022-03-10 15:13:30|2607.13|2599.43|2609.04|2601.34|2609.37|2601.67|2606.97|2599.27|39
1646925220000|2022-03-10 15:13:40|2609.15|2601.45|2608.16|2600.46|2609.15|2601.45|2607.85|2600.15|31
1646925230000|2022-03-10 15:13:50|2608.22|2600.52|2607.22|2599.52|2608.32|2600.62|2607.07|2599.37|33
1646925240000|2022-03-10 15:14:00|2607.33|2599.63|2607.89|2600.19|2607.89|2600.19|2606.48|2598.78|32
1646925250000|2022-03-10 15:14:10|2608.17|2600.47|2607.02|2599.32|2608.47|2600.77|2606.92|2599.22|27
1646925260000|2022-03-10 15:14:20|2606.71|2599.01|2607.5|2599.8|2607.58|2599.88|2606.71|2599.01|30
1646925270000|2022-03-10 15:14:30|2607.6|2599.9|2608.86|2601.16|2609.06|2601.36|2607.6|2599.9|36
1646925280000|2022-03-10 15:14:40|2609.23|2601.53|2608.84|2601.14|2609.41|2601.71|2608.73|2601.03|31
1646925290000|2022-03-10 15:14:50|2608.82|2601.12|2608.74|2601.04|2608.92|2601.22|2608.17|2600.47|33
1646925300000|2022-03-10 15:15:00|2608.77|2601.07|2608.17|2600.47|2608.77|2601.07|2608.17|2600.47|34
1646925310000|2022-03-10 15:15:10|2608.18|2600.48|2608.43|2600.73|2608.46|2600.76|2607.95|2600.25|31
1646925320000|2022-03-10 15:15:20|2608.42|2600.72|2608.14|2600.44|2608.75|2601.05|2607.9|2600.2|32
1646925330000|2022-03-10 15:15:30|2608.19|2600.49|2609.8|2602.1|2609.83|2602.13|2606.94|2599.24|36
1646925340000|2022-03-10 15:15:40|2609.61|2601.91|2609.34|2601.64|2609.68|2601.98|2609.21|2601.51|36
1646925350000|2022-03-10 15:15:50|2609.35|2601.65|2612.47|2604.77|2612.86|2605.16|2608.88|2601.18|37
1646925360000|2022-03-10 15:16:00|2612.6|2604.9|2614.02|2606.32|2614.59|2606.89|2611.27|2603.57|38
1646925370000|2022-03-10 15:16:10|2613.9|2606.2|2613.98|2606.28|2614.9|2607.2|2613.66|2605.96|38
1646925380000|2022-03-10 15:16:20|2613.65|2605.95|2614.65|2606.95|2614.67|2606.97|2613.49|2605.79|33
1646925390000|2022-03-10 15:16:30|2614.54|2606.84|2616.1|2608.4|2616.1|2608.4|2614.41|2606.71|37
1646925400000|2022-03-10 15:16:40|2616.25|2608.55|2617.8|2610.1|2617.8|2610.1|2615.38|2607.68|37
1646925410000|2022-03-10 15:16:50|2617.43|2609.73|2617.97|2610.27|2618.49|2610.79|2617.19|2609.49|38
1646925420000|2022-03-10 15:17:00|2618.04|2610.34|2619.97|2612.27|2619.97|2612.27|2617.96|2610.26|37
1646925430000|2022-03-10 15:17:10|2620.07|2612.37|2620.89|2613.19|2620.89|2613.19|2619.59|2611.89|37
1646925440000|2022-03-10 15:17:20|2621.01|2613.31|2620.88|2613.18|2622.41|2614.71|2620.46|2612.76|39
1646925450000|2022-03-10 15:17:30|2620.54|2612.84|2622.25|2614.55|2622.25|2614.55|2619.75|2612.05|35
1646925460000|2022-03-10 15:17:40|2622.27|2614.57|2622.66|2614.96|2622.78|2615.08|2621.76|2614.06|31
1646925470000|2022-03-10 15:17:50|2622.83|2615.13|2624.39|2616.69|2626.37|2618.67|2622.74|2615.04|39
1646925480000|2022-03-10 15:18:00|2624.62|2616.92|2626.32|2618.62|2626.95|2619.25|2624.62|2616.92|39
1646925490000|2022-03-10 15:18:10|2625.74|2618.04|2623.09|2615.39|2625.74|2618.04|2621.95|2614.25|38
1646925500000|2022-03-10 15:18:20|2622.73|2615.03|2621.06|2613.36|2623.05|2615.35|2620.86|2613.16|38
1646925510000|2022-03-10 15:18:30|2620.91|2613.21|2621.35|2613.65|2621.48|2613.78|2620.55|2612.85|39
1646925520000|2022-03-10 15:18:40|2621.3|2613.6|2620.94|2613.24|2621.36|2613.66|2620.02|2612.32|38
1646925530000|2022-03-10 15:18:50|2620.78|2613.08|2620.27|2612.57|2621.16|2613.46|2619.32|2611.62|31
1646925540000|2022-03-10 15:19:00|2620.24|2612.54|2621.42|2613.72|2621.42|2613.72|2620.12|2612.42|34
1646925550000|2022-03-10 15:19:10|2621.41|2613.71|2622.18|2614.48|2623.97|2616.27|2621.41|2613.71|40
1646925560000|2022-03-10 15:19:20|2622.14|2614.44|2621.65|2613.95|2624.13|2616.43|2620.73|2613.03|39
1646925570000|2022-03-10 15:19:30|2621.49|2613.79|2620.61|2612.91|2621.79|2614.09|2620.08|2612.38|39
1646925580000|2022-03-10 15:19:40|2620.63|2612.93|2620.75|2613.05|2621.46|2613.76|2620.1|2612.4|35
1646925590000|2022-03-10 15:19:50|2620.74|2613.04|2621.78|2614.08|2622.33|2614.63|2620.58|2612.88|38
1646925600000|2022-03-10 15:20:00|2621.93|2614.23|2619.42|2611.72|2621.93|2614.23|2619.33|2611.63|38
1646925610000|2022-03-10 15:20:10|2619.58|2611.88|2619.04|2611.34|2620.38|2612.68|2618.93|2611.23|34
1646925620000|2022-03-10 15:20:20|2619.27|2611.57|2622.06|2614.36|2622.63|2614.93|2619.27|2611.57|36
1646925630000|2022-03-10 15:20:30|2621.98|2614.28|2622.99|2615.29|2622.99|2615.29|2620.94|2613.24|35
1646925640000|2022-03-10 15:20:40|2622.91|2615.21|2622.22|2614.52|2623.13|2615.43|2622.07|2614.37|37
1646925650000|2022-03-10 15:20:50|2622.14|2614.44|2621.6|2613.9|2622.48|2614.78|2621.53|2613.83|34
1646925660000|2022-03-10 15:21:00|2621.58|2613.88|2620.11|2612.41|2621.71|2614.01|2619.93|2612.23|38
1646925670000|2022-03-10 15:21:10|2620.09|2612.39|2620.61|2612.91|2620.72|2613.02|2620.09|2612.39|35
1646925680000|2022-03-10 15:21:20|2620.63|2612.93|2620.23|2612.53|2620.8|2613.1|2620|2612.3|34
1646925690000|2022-03-10 15:21:30|2620.22|2612.52|2620.13|2612.43|2620.85|2613.15|2619.81|2612.11|33
1646925700000|2022-03-10 15:21:40|2620.34|2612.64|2621|2613.3|2621|2613.3|2619.06|2611.36|33
1646925710000|2022-03-10 15:21:50|2621.09|2613.39|2620.98|2613.28|2621.94|2614.24|2619.89|2612.19|37
1646925720000|2022-03-10 15:22:00|2620.66|2612.96|2619.02|2611.32|2620.66|2612.96|2618.84|2611.14|36
1646925730000|2022-03-10 15:22:10|2618.99|2611.29|2619.15|2611.45|2620.1|2612.4|2618.61|2610.91|38
1646925740000|2022-03-10 15:22:20|2619.14|2611.44|2619.01|2611.31|2619.52|2611.82|2618.94|2611.24|30
1646925750000|2022-03-10 15:22:30|2619.11|2611.41|2620.13|2612.43|2620.41|2612.71|2619.11|2611.41|39
1646925760000|2022-03-10 15:22:40|2620.27|2612.57|2621.08|2613.38|2622.03|2614.33|2620.08|2612.38|32
1646925770000|2022-03-10 15:22:50|2620.99|2613.29|2621.21|2613.51|2621.33|2613.63|2620.01|2612.31|34
1646925780000|2022-03-10 15:23:00|2621.15|2613.45|2620.12|2612.42|2621.15|2613.45|2620.03|2612.33|30
1646925790000|2022-03-10 15:23:10|2620.13|2612.43|2619.17|2611.47|2620.38|2612.68|2619.17|2611.47|30
1646925800000|2022-03-10 15:23:20|2619.15|2611.45|2618.19|2610.49|2619.8|2612.1|2618.12|2610.42|38
1646925810000|2022-03-10 15:23:30|2618.18|2610.48|2618.56|2610.86|2618.89|2611.19|2618.17|2610.47|31
1646925820000|2022-03-10 15:23:40|2618.7|2611|2618.96|2611.26|2619.26|2611.56|2618.49|2610.79|29
1646925830000|2022-03-10 15:23:50|2618.87|2611.17|2618.39|2610.69|2619.11|2611.41|2618.18|2610.48|32
1646925840000|2022-03-10 15:24:00|2618.35|2610.65|2614.1|2606.4|2618.74|2611.04|2614.09|2606.39|39
1646925850000|2022-03-10 15:24:10|2614.21|2606.51|2613.37|2605.67|2614.56|2606.86|2613.23|2605.53|37
1646925860000|2022-03-10 15:24:20|2613.32|2605.62|2612.87|2605.17|2613.45|2605.75|2612.74|2605.04|36
1646925870000|2022-03-10 15:24:30|2612.9|2605.2|2614.57|2606.87|2614.79|2607.09|2612.58|2604.88|39
1646925880000|2022-03-10 15:24:40|2614.55|2606.85|2614.89|2607.19|2614.97|2607.27|2614.34|2606.64|34
1646925890000|2022-03-10 15:24:50|2615.11|2607.41|2614.05|2606.35|2615.74|2608.04|2613.84|2606.14|38
1646925900000|2022-03-10 15:25:00|2614.04|2606.34|2615.57|2607.87|2616.16|2608.46|2613.92|2606.22|37
1646925910000|2022-03-10 15:25:10|2615.59|2607.89|2614.62|2606.92|2615.62|2607.92|2614.03|2606.33|37
1646925920000|2022-03-10 15:25:20|2614.83|2607.13|2615.72|2608.02|2615.98|2608.28|2614.79|2607.09|34
1646925930000|2022-03-10 15:25:30|2615.65|2607.95|2615.81|2608.11|2616.09|2608.39|2615.6|2607.9|32
1646925940000|2022-03-10 15:25:40|2615.82|2608.12|2616.06|2608.36|2616.08|2608.38|2615.31|2607.61|28
1646925950000|2022-03-10 15:25:50|2615.92|2608.22|2615.75|2608.05|2616.11|2608.41|2615.48|2607.78|37
1646925960000|2022-03-10 15:26:00|2615.74|2608.04|2616.24|2608.54|2616.33|2608.63|2615.35|2607.65|36
1646925970000|2022-03-10 15:26:10|2616.11|2608.41|2614.71|2607.01|2616.14|2608.44|2614.63|2606.93|37
1646925980000|2022-03-10 15:26:20|2614.69|2606.99|2613.01|2605.31|2614.7|2607|2612.88|2605.18|35
1646925990000|2022-03-10 15:26:30|2612.61|2604.91|2612.71|2605.01|2612.73|2605.03|2612.12|2604.42|37
1646926000000|2022-03-10 15:26:40|2612.56|2604.86|2612.65|2604.95|2612.68|2604.98|2612.09|2604.39|27
1646926010000|2022-03-10 15:26:50|2612.63|2604.93|2612.65|2604.95|2612.73|2605.03|2612.45|2604.75|33
1646926020000|2022-03-10 15:27:00|2612.58|2604.88|2611.42|2603.72|2612.97|2605.27|2611.38|2603.68|37
1646926030000|2022-03-10 15:27:10|2611.45|2603.75|2611.76|2604.06|2612.45|2604.75|2611.45|2603.75|36
1646926040000|2022-03-10 15:27:20|2611.77|2604.07|2611.43|2603.73|2611.77|2604.07|2611.05|2603.35|33
1646926050000|2022-03-10 15:27:30|2611.42|2603.72|2610.87|2603.17|2611.59|2603.89|2610.18|2602.48|33
1646926060000|2022-03-10 15:27:40|2610.81|2603.11|2610.33|2602.63|2610.81|2603.11|2609.92|2602.22|37
1646926070000|2022-03-10 15:27:50|2610.21|2602.51|2610.59|2602.89|2611.16|2603.46|2610.05|2602.35|33
1646926080000|2022-03-10 15:28:00|2610.69|2602.99|2610.92|2603.22|2611.25|2603.55|2610.69|2602.99|38
1646926090000|2022-03-10 15:28:10|2610.9|2603.2|2610.57|2602.87|2611.05|2603.35|2610.05|2602.35|34
1646926100000|2022-03-10 15:28:20|2610.52|2602.82|2610.38|2602.68|2611.02|2603.32|2610.33|2602.63|30
1646926110000|2022-03-10 15:28:30|2610.37|2602.67|2609.98|2602.28|2610.69|2602.99|2609.84|2602.14|36
1646926120000|2022-03-10 15:28:40|2609.95|2602.25|2610.31|2602.61|2610.31|2602.61|2609.46|2601.76|38
1646926130000|2022-03-10 15:28:50|2610.18|2602.48|2609.85|2602.15|2610.18|2602.48|2609.67|2601.97|35
1646926140000|2022-03-10 15:29:00|2609.86|2602.16|2609.22|2601.52|2609.86|2602.16|2609.2|2601.5|33
1646926150000|2022-03-10 15:29:10|2609.21|2601.51|2609.2|2601.5|2609.4|2601.7|2608.98|2601.28|32
1646926160000|2022-03-10 15:29:20|2609.14|2601.44|2609.49|2601.79|2609.64|2601.94|2608.93|2601.23|33
1646926170000|2022-03-10 15:29:30|2609.54|2601.84|2609.15|2601.45|2610|2602.3|2609.15|2601.45|33
1646926180000|2022-03-10 15:29:40|2609.17|2601.47|2608.17|2600.47|2609.35|2601.65|2608.17|2600.47|35
1646926190000|2022-03-10 15:29:50|2608.31|2600.61|2605.66|2597.96|2608.31|2600.61|2605.66|2597.96|39
1646926200000|2022-03-10 15:30:00|2605.74|2598.04|2607.92|2600.22|2608.03|2600.33|2605.66|2597.96|37
1646926210000|2022-03-10 15:30:10|2608.1|2600.4|2607.17|2599.47|2608.39|2600.69|2606.76|2599.06|37
1646926220000|2022-03-10 15:30:20|2607.27|2599.57|2606.74|2599.04|2607.54|2599.84|2606.72|2599.02|36
1646926230000|2022-03-10 15:30:30|2606.55|2598.85|2605.42|2597.72|2607.49|2599.79|2605.38|2597.68|39
1646926240000|2022-03-10 15:30:40|2605.38|2597.68|2605.63|2597.93|2605.81|2598.11|2605.19|2597.49|31
1646926250000|2022-03-10 15:30:50|2605.04|2597.34|2605.31|2597.61|2605.56|2597.86|2604.8|2597.1|28
1646926260000|2022-03-10 15:31:00|2605.23|2597.53|2605|2597.3|2605.35|2597.65|2604.77|2597.07|34
1646926270000|2022-03-10 15:31:10|2605.02|2597.32|2604.42|2596.72|2605.45|2597.75|2604.02|2596.32|32
1646926280000|2022-03-10 15:31:20|2604.41|2596.71|2603.01|2595.31|2604.41|2596.71|2602.74|2595.04|28
1646926290000|2022-03-10 15:31:30|2602.76|2595.06|2604.97|2597.27|2604.97|2597.27|2602.53|2594.83|37
1646926300000|2022-03-10 15:31:40|2604.98|2597.28|2604.31|2596.61|2605.11|2597.41|2603.73|2596.03|35
1646926310000|2022-03-10 15:31:50|2604.14|2596.44|2604.34|2596.64|2604.34|2596.64|2603.62|2595.92|31
1646926320000|2022-03-10 15:32:00|2604.17|2596.47|2603.99|2596.29|2604.17|2596.47|2603.35|2595.65|35
1646926330000|2022-03-10 15:32:10|2604|2596.3|2602.65|2594.95|2604.08|2596.38|2602.65|2594.95|33
1646926340000|2022-03-10 15:32:20|2602.6|2594.9|2602.18|2594.48|2602.6|2594.9|2601.49|2593.79|36
1646926350000|2022-03-10 15:32:30|2602.34|2594.64|2601.64|2593.94|2602.65|2594.95|2600.91|2593.21|31
1646926360000|2022-03-10 15:32:40|2601.76|2594.06|2601.73|2594.03|2602.12|2594.42|2601.31|2593.61|33
1646926370000|2022-03-10 15:32:50|2601.72|2594.02|2600.37|2592.67|2602.05|2594.35|2600.12|2592.42|37
1646926380000|2022-03-10 15:33:00|2600.41|2592.71|2599.66|2591.96|2601.06|2593.36|2599.66|2591.96|34
1646926390000|2022-03-10 15:33:10|2599.62|2591.92|2598.67|2590.97|2599.97|2592.27|2597.96|2590.26|38
1646926400000|2022-03-10 15:33:20|2598.65|2590.95|2598.19|2590.49|2598.69|2590.99|2597.91|2590.21|34
1646926410000|2022-03-10 15:33:30|2598.18|2590.48|2597.8|2590.1|2598.19|2590.49|2597.72|2590.02|34
1646926420000|2022-03-10 15:33:40|2597.81|2590.11|2594.34|2586.64|2598.14|2590.44|2594.07|2586.37|36
1646926430000|2022-03-10 15:33:50|2594.56|2586.86|2593.78|2586.08|2594.71|2587.01|2593.44|2585.74|38
1646926440000|2022-03-10 15:34:00|2593.67|2585.97|2589.95|2582.25|2593.74|2586.04|2589.39|2581.69|40
1646926450000|2022-03-10 15:34:10|2590.15|2582.45|2589.92|2582.22|2591.06|2583.36|2589.17|2581.47|40
1646926460000|2022-03-10 15:34:20|2590.08|2582.38|2592.32|2584.62|2592.32|2584.62|2590.08|2582.38|34
1646926470000|2022-03-10 15:34:30|2592.24|2584.54|2591.55|2583.85|2592.63|2584.93|2590.31|2582.61|38
1646926480000|2022-03-10 15:34:40|2591.73|2584.03|2592.41|2584.71|2592.41|2584.71|2591.26|2583.56|27
1646926490000|2022-03-10 15:34:50|2592.42|2584.72|2592.48|2584.78|2593.18|2585.48|2592.42|2584.72|28
1646926500000|2022-03-10 15:35:00|2592.49|2584.79|2592.08|2584.38|2592.49|2584.79|2591.5|2583.8|33
1646926510000|2022-03-10 15:35:10|2592.28|2584.58|2594.11|2586.41|2594.11|2586.41|2592.28|2584.58|35
1646926520000|2022-03-10 15:35:20|2594.12|2586.42|2595.95|2588.25|2596.28|2588.58|2594.09|2586.39|37
1646926530000|2022-03-10 15:35:30|2596.01|2588.31|2596.4|2588.7|2596.4|2588.7|2594.66|2586.96|35
1646926540000|2022-03-10 15:35:40|2596.25|2588.55|2595.48|2587.78|2596.35|2588.65|2595.41|2587.71|29
1646926550000|2022-03-10 15:35:50|2595.44|2587.74|2595.16|2587.46|2595.71|2588.01|2595.16|2587.46|31
1646926560000|2022-03-10 15:36:00|2595.28|2587.58|2594.84|2587.14|2595.61|2587.91|2594.02|2586.32|35
1646926570000|2022-03-10 15:36:10|2594.78|2587.08|2595.4|2587.7|2595.58|2587.88|2594.46|2586.76|37
1646926580000|2022-03-10 15:36:20|2595.42|2587.72|2596.61|2588.91|2596.63|2588.93|2595.42|2587.72|34
1646926590000|2022-03-10 15:36:30|2596.63|2588.93|2596.04|2588.34|2596.63|2588.93|2595.9|2588.2|29
1646926600000|2022-03-10 15:36:40|2596.15|2588.45|2594.93|2587.23|2596.15|2588.45|2594.81|2587.11|35
1646926610000|2022-03-10 15:36:50|2594.95|2587.25|2595.8|2588.1|2596.18|2588.48|2594.95|2587.25|38
1646926620000|2022-03-10 15:37:00|2595.79|2588.09|2594.73|2587.03|2595.99|2588.29|2594.13|2586.43|37
1646926630000|2022-03-10 15:37:10|2594.71|2587.01|2593.82|2586.12|2594.92|2587.22|2593.56|2585.86|35
1646926640000|2022-03-10 15:37:20|2593.79|2586.09|2592.91|2585.21|2593.88|2586.18|2592.68|2584.98|34
1646926650000|2022-03-10 15:37:30|2592.86|2585.16|2593.81|2586.11|2593.92|2586.22|2592.86|2585.16|36
1646926660000|2022-03-10 15:37:40|2594.11|2586.41|2593.09|2585.39|2594.58|2586.88|2593.09|2585.39|36
1646926670000|2022-03-10 15:37:50|2593.1|2585.4|2593.6|2585.9|2593.72|2586.02|2593.09|2585.39|33
1646926680000|2022-03-10 15:38:00|2593.28|2585.58|2593.52|2585.82|2593.67|2585.97|2592.54|2584.84|32
1646926690000|2022-03-10 15:38:10|2593.55|2585.85|2593.57|2585.87|2593.79|2586.09|2593.42|2585.72|32
1646926700000|2022-03-10 15:38:20|2593.54|2585.84|2594.02|2586.32|2594.41|2586.71|2593.34|2585.64|33
1646926710000|2022-03-10 15:38:30|2594|2586.3|2593.44|2585.74|2594.06|2586.36|2593.44|2585.74|25
1646926720000|2022-03-10 15:38:40|2593.4|2585.7|2592.5|2584.8|2593.56|2585.86|2592.5|2584.8|35
1646926730000|2022-03-10 15:38:50|2592.2|2584.5|2592.38|2584.68|2592.71|2585.01|2592.02|2584.32|34
1646926740000|2022-03-10 15:39:00|2592.44|2584.74|2592.7|2585|2593.12|2585.42|2592.23|2584.53|38
1646926750000|2022-03-10 15:39:10|2592.68|2584.98|2592.61|2584.91|2592.85|2585.15|2592.34|2584.64|36
1646926760000|2022-03-10 15:39:20|2592.65|2584.95|2591.66|2583.96|2592.85|2585.15|2591.66|2583.96|28
1646926770000|2022-03-10 15:39:30|2591.77|2584.07|2592.04|2584.34|2592.22|2584.52|2591.42|2583.72|35
1646926780000|2022-03-10 15:39:40|2592.12|2584.42|2591.81|2584.11|2592.21|2584.51|2591.81|2584.11|25
1646926790000|2022-03-10 15:39:50|2591.91|2584.21|2592.91|2585.21|2593.5|2585.8|2591.91|2584.21|28
1646926800000|2022-03-10 15:40:00|2593.16|2585.46|2593.38|2585.68|2593.63|2585.93|2592.59|2584.89|40
1646926810000|2022-03-10 15:40:10|2593.29|2585.59|2596.14|2588.44|2596.14|2588.44|2593.23|2585.53|36
1646926820000|2022-03-10 15:40:20|2596.19|2588.49|2596.01|2588.31|2596.73|2589.03|2595.78|2588.08|32
1646926830000|2022-03-10 15:40:30|2595.84|2588.14|2596.02|2588.32|2596.52|2588.82|2595.84|2588.14|35
1646926840000|2022-03-10 15:40:40|2595.95|2588.25|2595.64|2587.94|2596.31|2588.61|2595.64|2587.94|28
1646926850000|2022-03-10 15:40:50|2595.68|2587.98|2595.61|2587.91|2595.75|2588.05|2595.34|2587.64|29
1646926860000|2022-03-10 15:41:00|2595.64|2587.94|2596.8|2589.1|2597.01|2589.31|2595.5|2587.8|33
1646926870000|2022-03-10 15:41:10|2596.73|2589.03|2596.74|2589.04|2597.15|2589.45|2596.48|2588.78|34
1646926880000|2022-03-10 15:41:20|2596.58|2588.88|2595.68|2587.98|2596.75|2589.05|2595.61|2587.91|36
1646926890000|2022-03-10 15:41:30|2595.78|2588.08|2597.1|2589.4|2597.1|2589.4|2595.78|2588.08|34
1646926900000|2022-03-10 15:41:40|2597.01|2589.31|2597.21|2589.51|2597.52|2589.82|2596.97|2589.27|37
1646926910000|2022-03-10 15:41:50|2597.31|2589.61|2598.47|2590.77|2598.87|2591.17|2597.07|2589.37|36
1646926920000|2022-03-10 15:42:00|2598.59|2590.89|2597.41|2589.71|2598.6|2590.9|2597.37|2589.67|33
1646926930000|2022-03-10 15:42:10|2597.39|2589.69|2598.19|2590.49|2599.6|2591.9|2597.08|2589.38|36
1646926940000|2022-03-10 15:42:20|2598.16|2590.46|2597.87|2590.17|2598.16|2590.46|2597.06|2589.36|33
1646926950000|2022-03-10 15:42:30|2597.83|2590.13|2599.39|2591.69|2599.53|2591.83|2597.83|2590.13|34
1646926960000|2022-03-10 15:42:40|2599.45|2591.75|2599.65|2591.95|2599.65|2591.95|2598.88|2591.18|37
1646926970000|2022-03-10 15:42:50|2599.66|2591.96|2599.58|2591.88|2600.2|2592.5|2599.44|2591.74|36
1646926980000|2022-03-10 15:43:00|2599.33|2591.63|2599.86|2592.16|2599.9|2592.2|2599.33|2591.63|20
1646926990000|2022-03-10 15:43:10|2599.89|2592.19|2599.96|2592.26|2600.25|2592.55|2599.42|2591.72|31
1646927000000|2022-03-10 15:43:20|2600.05|2592.35|2599.41|2591.71|2600.85|2593.15|2599.41|2591.71|31
1646927010000|2022-03-10 15:43:30|2599.49|2591.79|2600.06|2592.36|2600.23|2592.53|2599.28|2591.58|26
1646927020000|2022-03-10 15:43:40|2600.04|2592.34|2600.42|2592.72|2600.49|2592.79|2599.92|2592.22|29
1646927030000|2022-03-10 15:43:50|2600.25|2592.55|2600.62|2592.92|2600.66|2592.96|2600.11|2592.41|22
1646927040000|2022-03-10 15:44:00|2600.61|2592.91|2600.47|2592.77|2600.71|2593.01|2600|2592.3|35
1646927050000|2022-03-10 15:44:10|2600.3|2592.6|2599.57|2591.87|2600.44|2592.74|2599.21|2591.51|35
1646927060000|2022-03-10 15:44:20|2599.73|2592.03|2599.65|2591.95|2599.99|2592.29|2599.22|2591.52|32
1646927070000|2022-03-10 15:44:30|2599.62|2591.92|2599.37|2591.67|2599.63|2591.93|2599.28|2591.58|23
1646927080000|2022-03-10 15:44:40|2599.42|2591.72|2599.58|2591.88|2599.6|2591.9|2599.13|2591.43|35
1646927090000|2022-03-10 15:44:50|2599.56|2591.86|2599.31|2591.61|2599.79|2592.09|2599.09|2591.39|33
1646927100000|2022-03-10 15:45:00|2599.3|2591.6|2599.36|2591.66|2599.73|2592.03|2598.86|2591.16|30
1646927110000|2022-03-10 15:45:10|2599.49|2591.79|2599.76|2592.06|2599.78|2592.08|2598.99|2591.29|25
1646927120000|2022-03-10 15:45:20|2599.79|2592.09|2599.42|2591.72|2599.83|2592.13|2598.97|2591.27|28
1646927130000|2022-03-10 15:45:30|2598.79|2591.09|2597.38|2589.68|2598.9|2591.2|2597.36|2589.66|31
1646927140000|2022-03-10 15:45:40|2597.37|2589.67|2597.82|2590.12|2597.82|2590.12|2597.3|2589.6|38
1646927150000|2022-03-10 15:45:50|2597.83|2590.13|2598.7|2591|2599|2591.3|2597.6|2589.9|31
1646927160000|2022-03-10 15:46:00|2598.9|2591.2|2599.08|2591.38|2599.2|2591.5|2598.58|2590.88|36
1646927170000|2022-03-10 15:46:10|2599.12|2591.42|2598.92|2591.22|2599.76|2592.06|2598.79|2591.09|36
1646927180000|2022-03-10 15:46:20|2598.96|2591.26|2599.21|2591.51|2599.31|2591.61|2598.93|2591.23|35
1646927190000|2022-03-10 15:46:30|2599.08|2591.38|2598.45|2590.75|2599.08|2591.38|2598.02|2590.32|31
1646927200000|2022-03-10 15:46:40|2598.41|2590.71|2598.54|2590.84|2598.57|2590.87|2598.25|2590.55|26
1646927210000|2022-03-10 15:46:50|2598.52|2590.82|2598.66|2590.96|2598.93|2591.23|2598.39|2590.69|23
1646927220000|2022-03-10 15:47:00|2598.74|2591.04|2599.35|2591.65|2599.35|2591.65|2598.69|2590.99|25
1646927230000|2022-03-10 15:47:10|2599.34|2591.64|2601.2|2593.5|2601.2|2593.5|2599.34|2591.64|39
1646927240000|2022-03-10 15:47:20|2601.25|2593.55|2604.04|2596.34|2604.09|2596.39|2601.25|2593.55|38
1646927250000|2022-03-10 15:47:30|2604.09|2596.39|2604.01|2596.31|2604.21|2596.51|2603.8|2596.1|34
1646927260000|2022-03-10 15:47:40|2604.09|2596.39|2607.09|2599.39|2607.09|2599.39|2604.09|2596.39|36
1646927270000|2022-03-10 15:47:50|2607.14|2599.44|2606.7|2599|2607.14|2599.44|2605.95|2598.25|38
1646927280000|2022-03-10 15:48:00|2606.6|2598.9|2606.7|2599|2607.11|2599.41|2605.69|2597.99|34
1646927290000|2022-03-10 15:48:10|2606.71|2599.01|2609.08|2601.38|2609.19|2601.49|2606.71|2599.01|36
1646927300000|2022-03-10 15:48:20|2608.97|2601.27|2608.86|2601.16|2609.35|2601.65|2608.71|2601.01|32
1646927310000|2022-03-10 15:48:30|2608.78|2601.08|2610.47|2602.77|2610.47|2602.77|2608.78|2601.08|21
1646927320000|2022-03-10 15:48:40|2610.52|2602.82|2612.48|2604.78|2613.65|2605.95|2610.49|2602.79|37
1646927330000|2022-03-10 15:48:50|2612.4|2604.7|2610.81|2603.11|2612.4|2604.7|2610.48|2602.78|30
1646927340000|2022-03-10 15:49:00|2610.79|2603.09|2610.38|2602.68|2610.79|2603.09|2609.61|2601.91|39
1646927350000|2022-03-10 15:49:10|2610.36|2602.66|2610.3|2602.6|2610.72|2603.02|2609.94|2602.24|37
1646927360000|2022-03-10 15:49:20|2610.28|2602.58|2610.29|2602.59|2610.56|2602.86|2609.98|2602.28|27
1646927370000|2022-03-10 15:49:30|2610.24|2602.54|2610.48|2602.78|2610.48|2602.78|2609.81|2602.11|33
1646927380000|2022-03-10 15:49:40|2610.8|2603.1|2610.21|2602.51|2611.09|2603.39|2610.07|2602.37|36
1646927390000|2022-03-10 15:49:50|2610.34|2602.64|2610.94|2603.24|2611.19|2603.49|2610.34|2602.64|31
1646927400000|2022-03-10 15:50:00|2610.95|2603.25|2609.51|2601.81|2611.09|2603.39|2609.5|2601.8|38
1646927410000|2022-03-10 15:50:10|2609.52|2601.82|2607.78|2600.08|2609.87|2602.17|2607.78|2600.08|37
1646927420000|2022-03-10 15:50:20|2607.82|2600.12|2605.44|2597.74|2607.82|2600.12|2604.67|2596.97|37
1646927430000|2022-03-10 15:50:30|2605.39|2597.69|2603.16|2595.46|2605.61|2597.91|2602.97|2595.27|38
1646927440000|2022-03-10 15:50:40|2603.3|2595.6|2605.15|2597.45|2605.15|2597.45|2603.3|2595.6|35
1646927450000|2022-03-10 15:50:50|2605.26|2597.56|2607.14|2599.44|2607.14|2599.44|2605.26|2597.56|31
1646927460000|2022-03-10 15:51:00|2607.12|2599.42|2604.47|2596.77|2607.12|2599.42|2604.47|2596.77|37
1646927470000|2022-03-10 15:51:10|2604.42|2596.72|2602.72|2595.02|2604.42|2596.72|2602.56|2594.86|39
1646927480000|2022-03-10 15:51:20|2602.67|2594.97|2603.4|2595.7|2603.46|2595.76|2602.5|2594.8|33
1646927490000|2022-03-10 15:51:30|2603.37|2595.67|2604.31|2596.61|2604.31|2596.61|2603.37|2595.67|34
1646927500000|2022-03-10 15:51:40|2604.39|2596.69|2604.7|2597|2605|2597.3|2604.35|2596.65|36
1646927510000|2022-03-10 15:51:50|2604.68|2596.98|2604.21|2596.51|2604.98|2597.28|2603.86|2596.16|37
1646927520000|2022-03-10 15:52:00|2604.09|2596.39|2601.78|2594.08|2604.19|2596.49|2601.46|2593.76|38
1646927530000|2022-03-10 15:52:10|2601.79|2594.09|2601.73|2594.03|2602.03|2594.33|2601.52|2593.82|34
1646927540000|2022-03-10 15:52:20|2601.72|2594.02|2600.34|2592.64|2602.11|2594.41|2600.34|2592.64|35
1646927550000|2022-03-10 15:52:30|2600.23|2592.53|2601|2593.3|2601.15|2593.45|2600.06|2592.36|32
1646927560000|2022-03-10 15:52:40|2600.82|2593.12|2601.66|2593.96|2601.66|2593.96|2600.63|2592.93|30
1646927570000|2022-03-10 15:52:50|2601.67|2593.97|2602.47|2594.77|2602.47|2594.77|2601.47|2593.77|37
1646927580000|2022-03-10 15:53:00|2602.7|2595|2603.16|2595.46|2604.05|2596.35|2602.7|2595|32
1646927590000|2022-03-10 15:53:10|2603.14|2595.44|2604|2596.3|2604|2596.3|2603.08|2595.38|28
1646927600000|2022-03-10 15:53:20|2603.94|2596.24|2604.58|2596.88|2605.7|2598|2603.94|2596.24|37
1646927610000|2022-03-10 15:53:30|2604.87|2597.17|2602.61|2594.91|2604.96|2597.26|2602.05|2594.35|38
1646927620000|2022-03-10 15:53:40|2602.45|2594.75|2602.55|2594.85|2603.2|2595.5|2602.42|2594.72|33
1646927630000|2022-03-10 15:53:50|2602.58|2594.88|2603.82|2596.12|2604.23|2596.53|2602.58|2594.88|37
1646927640000|2022-03-10 15:54:00|2603.83|2596.13|2602.98|2595.28|2603.99|2596.29|2602.49|2594.79|36
1646927650000|2022-03-10 15:54:10|2603.65|2595.95|2605.27|2597.57|2606.05|2598.35|2603.65|2595.95|40
1646927660000|2022-03-10 15:54:20|2605.54|2597.84|2602.52|2594.82|2605.54|2597.84|2602.52|2594.82|38
1646927670000|2022-03-10 15:54:30|2602.62|2594.92|2602.15|2594.45|2603.02|2595.32|2601.98|2594.28|37
1646927680000|2022-03-10 15:54:40|2602.23|2594.53|2601.56|2593.86|2602.57|2594.87|2601.56|2593.86|34
1646927690000|2022-03-10 15:54:50|2602.03|2594.33|2602.24|2594.54|2602.51|2594.81|2601.54|2593.84|32
1646927700000|2022-03-10 15:55:00|2602.3|2594.6|2601.9|2594.2|2602.74|2595.04|2601.54|2593.84|38
1646927710000|2022-03-10 15:55:10|2601.83|2594.13|2601.68|2593.98|2602.53|2594.83|2601.64|2593.94|36
1646927720000|2022-03-10 15:55:20|2601.67|2593.97|2601.33|2593.63|2602.03|2594.33|2601.06|2593.36|36
1646927730000|2022-03-10 15:55:30|2601.18|2593.48|2601.28|2593.58|2601.42|2593.72|2601.05|2593.35|27
1646927740000|2022-03-10 15:55:40|2601.24|2593.54|2601.18|2593.48|2601.26|2593.56|2601.09|2593.39|30
1646927750000|2022-03-10 15:55:50|2601.2|2593.5|2601.3|2593.6|2601.37|2593.67|2601.1|2593.4|34
1646927760000|2022-03-10 15:56:00|2601.29|2593.59|2601.41|2593.71|2601.42|2593.72|2600.91|2593.21|29
1646927770000|2022-03-10 15:56:10|2601.46|2593.76|2601.88|2594.18|2601.99|2594.29|2601.11|2593.41|37
1646927780000|2022-03-10 15:56:20|2601.68|2593.98|2601.83|2594.13|2601.93|2594.23|2601.15|2593.45|35
1646927790000|2022-03-10 15:56:30|2601.85|2594.15|2601.52|2593.82|2601.99|2594.29|2601.27|2593.57|33
1646927800000|2022-03-10 15:56:40|2601.71|2594.01|2599.86|2592.16|2602.53|2594.83|2599.86|2592.16|35
1646927810000|2022-03-10 15:56:50|2600.04|2592.34|2600.72|2593.02|2600.8|2593.1|2599.83|2592.13|33
1646927820000|2022-03-10 15:57:00|2600.73|2593.03|2601.4|2593.7|2601.4|2593.7|2600.3|2592.6|39
1646927830000|2022-03-10 15:57:10|2601.73|2594.03|2600.9|2593.2|2602.37|2594.67|2600.9|2593.2|38
1646927840000|2022-03-10 15:57:20|2600.85|2593.15|2600.64|2592.94|2601.05|2593.35|2600.39|2592.69|33
1646927850000|2022-03-10 15:57:30|2600.56|2592.86|2600.54|2592.84|2600.67|2592.97|2600.09|2592.39|34
1646927860000|2022-03-10 15:57:40|2600.19|2592.49|2603.14|2595.44|2603.14|2595.44|2600.02|2592.32|37
1646927870000|2022-03-10 15:57:50|2603.08|2595.38|2604.04|2596.34|2604.04|2596.34|2602.8|2595.1|30
1646927880000|2022-03-10 15:58:00|2604.09|2596.39|2602.9|2595.2|2604.09|2596.39|2602.9|2595.2|38
1646927890000|2022-03-10 15:58:10|2602.96|2595.26|2603.07|2595.37|2603.24|2595.54|2602.93|2595.23|25
1646927900000|2022-03-10 15:58:20|2603.08|2595.38|2602.37|2594.67|2603.22|2595.52|2602.34|2594.64|32
1646927910000|2022-03-10 15:58:30|2602.38|2594.68|2601.74|2594.04|2602.54|2594.84|2601.74|2594.04|31
1646927920000|2022-03-10 15:58:40|2601.73|2594.03|2601.06|2593.36|2602.02|2594.32|2601.06|2593.36|29
1646927930000|2022-03-10 15:58:50|2601.04|2593.34|2598.71|2591.01|2601.26|2593.56|2598.64|2590.94|34
1646927940000|2022-03-10 15:59:00|2598.85|2591.15|2599.65|2591.95|2600.08|2592.38|2598.85|2591.15|31
1646927950000|2022-03-10 15:59:10|2599.6|2591.9|2599.14|2591.44|2599.62|2591.92|2598.91|2591.21|31
1646927960000|2022-03-10 15:59:20|2599.28|2591.58|2600.31|2592.61|2600.46|2592.76|2599.22|2591.52|29
1646927970000|2022-03-10 15:59:30|2600.23|2592.53|2601.15|2593.45|2601.15|2593.45|2599.83|2592.13|32
1646927980000|2022-03-10 15:59:40|2601.16|2593.46|2600.97|2593.27|2601.16|2593.46|2600.56|2592.86|29
1646927990000|2022-03-10 15:59:50|2600.99|2593.29|2602.76|2595.06|2602.97|2595.27|2600.76|2593.06|34
1646928000000|2022-03-10 16:00:00|2602.53|2594.83|2601.26|2593.56|2602.53|2594.83|2601.21|2593.51|33
1646928010000|2022-03-10 16:00:10|2601.62|2593.92|2600.33|2592.63|2601.62|2593.92|2600.33|2592.63|39
1646928020000|2022-03-10 16:00:20|2600.32|2592.62|2599.9|2592.2|2600.32|2592.62|2599.68|2591.98|34
1646928030000|2022-03-10 16:00:30|2599.88|2592.18|2600.39|2592.69|2600.76|2593.06|2599.59|2591.89|32
1646928040000|2022-03-10 16:00:40|2600.47|2592.77|2600.1|2592.4|2600.63|2592.93|2599.17|2591.47|32
1646928050000|2022-03-10 16:00:50|2599.96|2592.26|2599.95|2592.25|2600.12|2592.42|2599.77|2592.07|28
1646928060000|2022-03-10 16:01:00|2599.96|2592.26|2600.22|2592.52|2600.23|2592.53|2599.85|2592.15|30
1646928070000|2022-03-10 16:01:10|2600.18|2592.48|2599.87|2592.17|2600.36|2592.66|2599.56|2591.86|35
1646928080000|2022-03-10 16:01:20|2599.92|2592.22|2599.01|2591.31|2600.76|2593.06|2598.7|2591|37
1646928090000|2022-03-10 16:01:30|2599.3|2591.6|2599.07|2591.37|2599.4|2591.7|2598.7|2591|38
1646928100000|2022-03-10 16:01:40|2599.05|2591.35|2599.06|2591.36|2599.47|2591.77|2598.87|2591.17|37
1646928110000|2022-03-10 16:01:50|2599.05|2591.35|2599.53|2591.83|2599.61|2591.91|2599.04|2591.34|26
1646928120000|2022-03-10 16:02:00|2599.54|2591.84|2600.07|2592.37|2600.87|2593.17|2599.54|2591.84|35
1646928130000|2022-03-10 16:02:10|2600.06|2592.36|2600.13|2592.43|2600.13|2592.43|2599.03|2591.33|30
1646928140000|2022-03-10 16:02:20|2600.41|2592.71|2600.71|2593.01|2601.85|2594.15|2600.26|2592.56|34
1646928150000|2022-03-10 16:02:30|2600.68|2592.98|2603.69|2595.99|2603.69|2595.99|2600.56|2592.86|32
1646928160000|2022-03-10 16:02:40|2603.67|2595.97|2603.85|2596.15|2603.93|2596.23|2603.2|2595.5|30
1646928170000|2022-03-10 16:02:50|2603.84|2596.14|2603.99|2596.29|2604.11|2596.41|2603.37|2595.67|36
1646928180000|2022-03-10 16:03:00|2604.03|2596.33|2605.93|2598.23|2606.36|2598.66|2604.03|2596.33|34
1646928190000|2022-03-10 16:03:10|2606.06|2598.36|2606.1|2598.4|2606.33|2598.63|2605.04|2597.34|33
1646928200000|2022-03-10 16:03:20|2606.09|2598.39|2607.38|2599.68|2607.68|2599.98|2606.03|2598.33|28
1646928210000|2022-03-10 16:03:30|2607.41|2599.71|2607.45|2599.75|2608.54|2600.84|2607.41|2599.71|32
1646928220000|2022-03-10 16:03:40|2607.44|2599.74|2608.37|2600.67|2608.37|2600.67|2606.89|2599.19|37
1646928230000|2022-03-10 16:03:50|2608.4|2600.7|2609.31|2601.61|2609.46|2601.76|2608.4|2600.7|33
1646928240000|2022-03-10 16:04:00|2609.36|2601.66|2607.62|2599.92|2609.37|2601.67|2607.44|2599.74|28
1646928250000|2022-03-10 16:04:10|2607.65|2599.95|2607.96|2600.26|2608.18|2600.48|2607.45|2599.75|29
1646928260000|2022-03-10 16:04:20|2608.09|2600.39|2608.46|2600.76|2608.98|2601.28|2607.8|2600.1|36
1646928270000|2022-03-10 16:04:30|2608.66|2600.96|2606.38|2598.68|2608.69|2600.99|2606.38|2598.68|34
1646928280000|2022-03-10 16:04:40|2606.41|2598.71|2607.69|2599.99|2608.03|2600.33|2606.41|2598.71|35
1646928290000|2022-03-10 16:04:50|2607.96|2600.26|2607.88|2600.18|2608.22|2600.52|2607.32|2599.62|22
1646928300000|2022-03-10 16:05:00|2608.11|2600.41|2608.31|2600.61|2608.54|2600.84|2607.75|2600.05|37
1646928310000|2022-03-10 16:05:10|2608.29|2600.59|2608.43|2600.73|2608.76|2601.06|2608.12|2600.42|31
1646928320000|2022-03-10 16:05:20|2608.44|2600.74|2608.63|2600.93|2608.96|2601.26|2608.28|2600.58|26
1646928330000|2022-03-10 16:05:30|2608.6|2600.9|2608.43|2600.73|2608.8|2601.1|2608.36|2600.66|28
1646928340000|2022-03-10 16:05:40|2608.37|2600.67|2608.62|2600.92|2608.68|2600.98|2608.32|2600.62|32
1646928350000|2022-03-10 16:05:50|2608.65|2600.95|2608.23|2600.53|2608.87|2601.17|2607.98|2600.28|26
1646928360000|2022-03-10 16:06:00|2608.37|2600.67|2608.17|2600.47|2608.77|2601.07|2608.08|2600.38|29
1646928370000|2022-03-10 16:06:10|2608.38|2600.68|2606.56|2598.86|2608.38|2600.68|2606.56|2598.86|34
1646928380000|2022-03-10 16:06:20|2607.4|2599.7|2607.35|2599.65|2607.47|2599.77|2606.47|2598.77|29
1646928390000|2022-03-10 16:06:30|2606.55|2598.85|2604.21|2596.51|2607.88|2600.18|2604.21|2596.51|38
1646928400000|2022-03-10 16:06:40|2604.38|2596.68|2602.32|2594.62|2604.51|2596.81|2602.19|2594.49|31
1646928410000|2022-03-10 16:06:50|2602.42|2594.72|2601.44|2593.74|2602.42|2594.72|2600.66|2592.96|37
1646928420000|2022-03-10 16:07:00|2601.98|2594.28|2601.79|2594.09|2602.35|2594.65|2601.68|2593.98|30
1646928430000|2022-03-10 16:07:10|2601.78|2594.08|2600.86|2593.16|2602.27|2594.57|2600.86|2593.16|37
1646928440000|2022-03-10 16:07:20|2601.17|2593.47|2599.31|2591.61|2601.69|2593.99|2599.31|2591.61|33
1646928450000|2022-03-10 16:07:30|2599.47|2591.77|2599.57|2591.87|2600.21|2592.51|2599.3|2591.6|37
1646928460000|2022-03-10 16:07:40|2599.96|2592.26|2597.41|2589.71|2600.08|2592.38|2597.41|2589.71|39
1646928470000|2022-03-10 16:07:50|2597.52|2589.82|2596.39|2588.69|2597.8|2590.1|2596.39|2588.69|40
1646928480000|2022-03-10 16:08:00|2596.68|2588.98|2596.97|2589.27|2597.2|2589.5|2596.59|2588.89|33
1646928490000|2022-03-10 16:08:10|2596.77|2589.07|2596.21|2588.51|2596.84|2589.14|2595.23|2587.53|35
1646928500000|2022-03-10 16:08:20|2596.06|2588.36|2599.5|2591.8|2599.5|2591.8|2596.06|2588.36|39
1646928510000|2022-03-10 16:08:30|2599.64|2591.94|2599.12|2591.42|2599.87|2592.17|2598.44|2590.74|39
1646928520000|2022-03-10 16:08:40|2599.11|2591.41|2598.68|2590.98|2599.58|2591.88|2598.07|2590.37|32
1646928530000|2022-03-10 16:08:50|2598.38|2590.68|2598.75|2591.05|2599.18|2591.48|2598.19|2590.49|36
1646928540000|2022-03-10 16:09:00|2599.22|2591.52|2601.34|2593.64|2601.6|2593.9|2599.22|2591.52|40
1646928550000|2022-03-10 16:09:10|2601.54|2593.84|2604.88|2597.18|2604.99|2597.29|2601.36|2593.66|37
1646928560000|2022-03-10 16:09:20|2605.07|2597.37|2603.58|2595.88|2605.2|2597.5|2602.84|2595.14|38
1646928570000|2022-03-10 16:09:30|2603.66|2595.96|2604.37|2596.67|2604.72|2597.02|2603.25|2595.55|39
1646928580000|2022-03-10 16:09:40|2604.34|2596.64|2604.13|2596.43|2604.4|2596.7|2603.33|2595.63|35
1646928590000|2022-03-10 16:09:50|2604.18|2596.48|2605.74|2598.04|2606.21|2598.51|2603.46|2595.76|36
1646928600000|2022-03-10 16:10:00|2605.71|2598.01|2602.58|2594.88|2605.71|2598.01|2602.28|2594.58|39
1646928610000|2022-03-10 16:10:10|2603.05|2595.35|2601.02|2593.32|2603.05|2595.35|2601.02|2593.32|37
1646928620000|2022-03-10 16:10:20|2601.22|2593.52|2601|2593.3|2602.03|2594.33|2600.76|2593.06|36
1646928630000|2022-03-10 16:10:30|2600.83|2593.13|2602.41|2594.71|2602.5|2594.8|2600.83|2593.13|38
1646928640000|2022-03-10 16:10:40|2602.44|2594.74|2600.74|2593.04|2602.54|2594.84|2600.74|2593.04|39
1646928650000|2022-03-10 16:10:50|2600.98|2593.28|2601.69|2593.99|2601.76|2594.06|2600.72|2593.02|33
1646928660000|2022-03-10 16:11:00|2601.83|2594.13|2601.11|2593.41|2601.83|2594.13|2600.26|2592.56|35
1646928670000|2022-03-10 16:11:10|2601.16|2593.46|2600.52|2592.82|2601.66|2593.96|2600.52|2592.82|36
1646928680000|2022-03-10 16:11:20|2600.68|2592.98|2600.69|2592.99|2601.63|2593.93|2600.62|2592.92|30
1646928690000|2022-03-10 16:11:30|2600.56|2592.86|2600.59|2592.89|2600.76|2593.06|2600.27|2592.57|25
1646928700000|2022-03-10 16:11:40|2600.24|2592.54|2599.57|2591.87|2600.37|2592.67|2599.56|2591.86|32
1646928710000|2022-03-10 16:11:50|2599.55|2591.85|2600.01|2592.31|2600.14|2592.44|2599.55|2591.85|31
1646928720000|2022-03-10 16:12:00|2599.9|2592.2|2599.69|2591.99|2600.02|2592.32|2599.59|2591.89|37
1646928730000|2022-03-10 16:12:10|2599.86|2592.16|2600.85|2593.15|2601.01|2593.31|2599.77|2592.07|31
1646928740000|2022-03-10 16:12:20|2600.83|2593.13|2601.66|2593.96|2601.66|2593.96|2600.83|2593.13|23
1646928750000|2022-03-10 16:12:30|2601.75|2594.05|2602.56|2594.86|2603.09|2595.39|2601.59|2593.89|37
1646928760000|2022-03-10 16:12:40|2602.78|2595.08|2602.56|2594.86|2603.02|2595.32|2602.21|2594.51|35
1646928770000|2022-03-10 16:12:50|2602.52|2594.82|2603.04|2595.34|2603.56|2595.86|2602.36|2594.66|38
1646928780000|2022-03-10 16:13:00|2603.02|2595.32|2602.21|2594.51|2603.02|2595.32|2601.58|2593.88|34
1646928790000|2022-03-10 16:13:10|2602.3|2594.6|2602.67|2594.97|2603.1|2595.4|2602.28|2594.58|32
1646928800000|2022-03-10 16:13:20|2602.68|2594.98|2603.26|2595.56|2603.67|2595.97|2602.63|2594.93|30
1646928810000|2022-03-10 16:13:30|2603.27|2595.57|2606.63|2598.93|2606.63|2598.93|2603.27|2595.57|35
1646928820000|2022-03-10 16:13:40|2606.68|2598.98|2605.89|2598.19|2607.24|2599.54|2605.89|2598.19|40
1646928830000|2022-03-10 16:13:50|2605.98|2598.28|2606|2598.3|2606.69|2598.99|2605.74|2598.04|37
1646928840000|2022-03-10 16:14:00|2605.99|2598.29|2609.07|2601.37|2609.63|2601.93|2605.99|2598.29|39
1646928850000|2022-03-10 16:14:10|2609.02|2601.32|2606.74|2599.04|2609.02|2601.32|2606.28|2598.58|38
1646928860000|2022-03-10 16:14:20|2606.75|2599.05|2607.31|2599.61|2607.82|2600.12|2606.55|2598.85|31
1646928870000|2022-03-10 16:14:30|2607.3|2599.6|2607.53|2599.83|2609.2|2601.5|2607.29|2599.59|37
1646928880000|2022-03-10 16:14:40|2607.63|2599.93|2609.17|2601.47|2609.17|2601.47|2607.53|2599.83|38
1646928890000|2022-03-10 16:14:50|2609.1|2601.4|2609.27|2601.57|2609.27|2601.57|2608.54|2600.84|32
1646928900000|2022-03-10 16:15:00|2609.28|2601.58|2606.86|2599.16|2609.4|2601.7|2606.86|2599.16|37
1646928910000|2022-03-10 16:15:10|2607.12|2599.42|2604.82|2597.12|2608.11|2600.41|2604.82|2597.12|38
1646928920000|2022-03-10 16:15:20|2605.24|2597.54|2606|2598.3|2606.3|2598.6|2605.16|2597.46|36
1646928930000|2022-03-10 16:15:30|2605.62|2597.92|2606.04|2598.34|2606.41|2598.71|2605.48|2597.78|33
1646928940000|2022-03-10 16:15:40|2606.12|2598.42|2604.73|2597.03|2606.4|2598.7|2604.05|2596.35|35
1646928950000|2022-03-10 16:15:50|2604.99|2597.29|2605.46|2597.76|2605.47|2597.77|2604.4|2596.7|32
1646928960000|2022-03-10 16:16:00|2605.6|2597.9|2605.61|2597.91|2605.77|2598.07|2605.43|2597.73|28
1646928970000|2022-03-10 16:16:10|2605.64|2597.94|2605.81|2598.11|2606.27|2598.57|2605.51|2597.81|28
1646928980000|2022-03-10 16:16:20|2605.79|2598.09|2603.12|2595.42|2605.87|2598.17|2603.12|2595.42|36
1646928990000|2022-03-10 16:16:30|2603.11|2595.41|2603.39|2595.69|2603.75|2596.05|2602.82|2595.12|32
1646929000000|2022-03-10 16:16:40|2603.61|2595.91|2603.46|2595.76|2603.77|2596.07|2603.16|2595.46|31
1646929010000|2022-03-10 16:16:50|2603.43|2595.73|2603.2|2595.5|2604.04|2596.34|2602.54|2594.84|34
1646929020000|2022-03-10 16:17:00|2603.01|2595.31|2601.94|2594.24|2603.17|2595.47|2600.92|2593.22|33
1646929030000|2022-03-10 16:17:10|2602|2594.3|2604.35|2596.65|2604.7|2597|2601.95|2594.25|38
1646929040000|2022-03-10 16:17:20|2604.36|2596.66|2604.88|2597.18|2605.12|2597.42|2604.35|2596.65|37
1646929050000|2022-03-10 16:17:30|2604.82|2597.12|2603.99|2596.29|2604.89|2597.19|2603.73|2596.03|28
1646929060000|2022-03-10 16:17:40|2603.98|2596.28|2604.28|2596.58|2604.5|2596.8|2603.91|2596.21|28
1646929070000|2022-03-10 16:17:50|2604.21|2596.51|2604.22|2596.52|2604.22|2596.52|2603.92|2596.22|31
1646929080000|2022-03-10 16:18:00|2604.11|2596.41|2604.44|2596.74|2604.44|2596.74|2603.65|2595.95|32
1646929090000|2022-03-10 16:18:10|2604.43|2596.73|2603.77|2596.07|2604.57|2596.87|2603.34|2595.64|35
1646929100000|2022-03-10 16:18:20|2603.24|2595.54|2602.9|2595.2|2603.92|2596.22|2602.69|2594.99|31
1646929110000|2022-03-10 16:18:30|2602.93|2595.23|2602.93|2595.23|2603.11|2595.41|2602.59|2594.89|16
1646929120000|2022-03-10 16:18:40|2602.89|2595.19|2604.84|2597.14|2605.53|2597.83|2602.74|2595.04|22
1646929130000|2022-03-10 16:18:50|2604.85|2597.15|2607.53|2599.83|2607.63|2599.93|2604.85|2597.15|39
1646929140000|2022-03-10 16:19:00|2607.59|2599.89|2606.46|2598.76|2607.59|2599.89|2606.39|2598.69|37
1646929150000|2022-03-10 16:19:10|2606.56|2598.86|2607.12|2599.42|2607.87|2600.17|2606.44|2598.74|35
1646929160000|2022-03-10 16:19:20|2607.11|2599.41|2606.6|2598.9|2607.16|2599.46|2606.6|2598.9|24
1646929170000|2022-03-10 16:19:30|2606.42|2598.72|2607.54|2599.84|2607.58|2599.88|2606.26|2598.56|32
1646929180000|2022-03-10 16:19:40|2607.57|2599.87|2606.62|2598.92|2607.57|2599.87|2606.61|2598.91|24
1646929190000|2022-03-10 16:19:50|2606.39|2598.69|2605.96|2598.26|2606.39|2598.69|2605.63|2597.93|34
1646929200000|2022-03-10 16:20:00|2606.26|2598.56|2605.19|2597.49|2606.4|2598.7|2605.19|2597.49|32
1646929210000|2022-03-10 16:20:10|2605.23|2597.53|2605.69|2597.99|2606|2598.3|2605.17|2597.47|21
1646929220000|2022-03-10 16:20:20|2605.56|2597.86|2606.41|2598.71|2606.41|2598.71|2605.55|2597.85|28
1646929230000|2022-03-10 16:20:30|2606.82|2599.12|2607.32|2599.62|2608.54|2600.84|2606.82|2599.12|36
1646929240000|2022-03-10 16:20:40|2607.34|2599.64|2607.41|2599.71|2607.5|2599.8|2607.14|2599.44|28
1646929250000|2022-03-10 16:20:50|2607.39|2599.69|2607.28|2599.58|2607.67|2599.97|2606.85|2599.15|33
1646929260000|2022-03-10 16:21:00|2607.27|2599.57|2607.5|2599.8|2607.56|2599.86|2606.88|2599.18|32
1646929270000|2022-03-10 16:21:10|2607.48|2599.78|2607.12|2599.42|2607.48|2599.78|2607.01|2599.31|18
1646929280000|2022-03-10 16:21:20|2607.11|2599.41|2607.87|2600.17|2608.56|2600.86|2607.1|2599.4|29
1646929290000|2022-03-10 16:21:30|2607.86|2600.16|2607.43|2599.73|2608.36|2600.66|2607.43|2599.73|32
1646929300000|2022-03-10 16:21:40|2607.84|2600.14|2607.19|2599.49|2607.89|2600.19|2606.67|2598.97|31
1646929310000|2022-03-10 16:21:50|2607.37|2599.67|2607.65|2599.95|2607.65|2599.95|2607.01|2599.31|26
1646929320000|2022-03-10 16:22:00|2607.69|2599.99|2606.64|2598.94|2607.69|2599.99|2606.19|2598.49|23
1646929330000|2022-03-10 16:22:10|2606.63|2598.93|2606.66|2598.96|2606.95|2599.25|2606.56|2598.86|22
1646929340000|2022-03-10 16:22:20|2606.74|2599.04|2607.01|2599.31|2607.04|2599.34|2606.72|2599.02|28
1646929350000|2022-03-10 16:22:30|2607.09|2599.39|2606.75|2599.05|2607.09|2599.39|2606.57|2598.87|25
1646929360000|2022-03-10 16:22:40|2606.95|2599.25|2605.86|2598.16|2606.95|2599.25|2605.83|2598.13|32
1646929370000|2022-03-10 16:22:50|2605.96|2598.26|2606.82|2599.12|2606.82|2599.12|2605.62|2597.92|36
1646929380000|2022-03-10 16:23:00|2606.87|2599.17|2607.69|2599.99|2607.78|2600.08|2606.65|2598.95|35
1646929390000|2022-03-10 16:23:10|2607.7|2600|2608.15|2600.45|2608.41|2600.71|2607.31|2599.61|38
1646929400000|2022-03-10 16:23:20|2607.31|2599.61|2605.05|2597.35|2607.93|2600.23|2604.65|2596.95|38
1646929410000|2022-03-10 16:23:30|2604.44|2596.74|2604.93|2597.23|2604.99|2597.29|2604.21|2596.51|34
1646929420000|2022-03-10 16:23:40|2604.87|2597.17|2604.47|2596.77|2605.3|2597.6|2604.34|2596.64|35
1646929430000|2022-03-10 16:23:50|2604.46|2596.76|2604.23|2596.53|2604.97|2597.27|2604.08|2596.38|34
1646929440000|2022-03-10 16:24:00|2604.2|2596.5|2605.36|2597.66|2605.49|2597.79|2604.02|2596.32|32
1646929450000|2022-03-10 16:24:10|2605.46|2597.76|2604.59|2596.89|2605.47|2597.77|2604.06|2596.36|34
1646929460000|2022-03-10 16:24:20|2604.57|2596.87|2603.85|2596.15|2604.77|2597.07|2603.41|2595.71|39
1646929470000|2022-03-10 16:24:30|2603.35|2595.65|2602.55|2594.85|2603.5|2595.8|2602.38|2594.68|32
1646929480000|2022-03-10 16:24:40|2602.32|2594.62|2601.86|2594.16|2603.53|2595.83|2601.45|2593.75|35
1646929490000|2022-03-10 16:24:50|2601.96|2594.26|2600.6|2592.9|2602.22|2594.52|2600.6|2592.9|32
1646929500000|2022-03-10 16:25:00|2600.58|2592.88|2600.68|2592.98|2601.41|2593.71|2600.37|2592.67|34
1646929510000|2022-03-10 16:25:10|2600.61|2592.91|2600.44|2592.74|2601.21|2593.51|2600.41|2592.71|31
1646929520000|2022-03-10 16:25:20|2600.39|2592.69|2600.16|2592.46|2600.71|2593.01|2599.96|2592.26|27
1646929530000|2022-03-10 16:25:30|2599.65|2591.95|2599.85|2592.15|2600.43|2592.73|2599.65|2591.95|26
1646929540000|2022-03-10 16:25:40|2600.01|2592.31|2600.38|2592.68|2600.5|2592.8|2599.85|2592.15|18
1646929550000|2022-03-10 16:25:50|2600.4|2592.7|2600.08|2592.38|2600.62|2592.92|2599.68|2591.98|29
1646929560000|2022-03-10 16:26:00|2600.09|2592.39|2599.33|2591.63|2600.77|2593.07|2599.33|2591.63|33
1646929570000|2022-03-10 16:26:10|2599.32|2591.62|2598.97|2591.27|2599.59|2591.89|2598.8|2591.1|36
1646929580000|2022-03-10 16:26:20|2599.04|2591.34|2599.11|2591.41|2599.94|2592.24|2598.23|2590.53|34
1646929590000|2022-03-10 16:26:30|2598.73|2591.03|2598.71|2591.01|2599.47|2591.77|2598.3|2590.6|25
1646929600000|2022-03-10 16:26:40|2598.86|2591.16|2599.25|2591.55|2599.75|2592.05|2598.14|2590.44|25
1646929610000|2022-03-10 16:26:50|2599.51|2591.81|2600.09|2592.39|2600.15|2592.45|2598.97|2591.27|36
1646929620000|2022-03-10 16:27:00|2599.59|2591.89|2599.1|2591.4|2600.09|2592.39|2598.4|2590.7|28
1646929630000|2022-03-10 16:27:10|2599.14|2591.44|2599.21|2591.51|2599.28|2591.58|2598.33|2590.63|36
1646929640000|2022-03-10 16:27:20|2599.27|2591.57|2597.11|2589.41|2599.64|2591.94|2596.85|2589.15|33
1646929650000|2022-03-10 16:27:30|2596.69|2588.99|2596.65|2588.95|2597.13|2589.43|2596.51|2588.81|35
1646929660000|2022-03-10 16:27:40|2596.84|2589.14|2596.93|2589.23|2597.06|2589.36|2596.51|2588.81|32
1646929670000|2022-03-10 16:27:50|2596.92|2589.22|2596.63|2588.93|2597.08|2589.38|2596.3|2588.6|31
1646929680000|2022-03-10 16:28:00|2596.61|2588.91|2599.13|2591.43|2599.69|2591.99|2596.59|2588.89|37
1646929690000|2022-03-10 16:28:10|2599.12|2591.42|2598.86|2591.16|2599.27|2591.57|2598.84|2591.14|31
1646929700000|2022-03-10 16:28:20|2598.76|2591.06|2597.44|2589.74|2599|2591.3|2597.44|2589.74|39
1646929710000|2022-03-10 16:28:30|2597.64|2589.94|2597.09|2589.39|2598.03|2590.33|2597.09|2589.39|32
1646929720000|2022-03-10 16:28:40|2597.08|2589.38|2597.25|2589.55|2597.36|2589.66|2596.98|2589.28|23
1646929730000|2022-03-10 16:28:50|2597.24|2589.54|2599.27|2591.57|2599.27|2591.57|2597.24|2589.54|34
1646929740000|2022-03-10 16:29:00|2599.59|2591.89|2599.68|2591.98|2600.77|2593.07|2599.43|2591.73|35
1646929750000|2022-03-10 16:29:10|2599.69|2591.99|2599.88|2592.18|2599.99|2592.29|2599.55|2591.85|28
1646929760000|2022-03-10 16:29:20|2599.89|2592.19|2599.8|2592.1|2600.17|2592.47|2599.73|2592.03|21
1646929770000|2022-03-10 16:29:30|2599.85|2592.15|2600.3|2592.6|2600.37|2592.67|2599.31|2591.61|28
1646929780000|2022-03-10 16:29:40|2600.45|2592.75|2600.34|2592.64|2600.84|2593.14|2599.87|2592.17|34
1646929790000|2022-03-10 16:29:50|2600.26|2592.56|2602.14|2594.44|2602.33|2594.63|2600.26|2592.56|38
1646929800000|2022-03-10 16:30:00|2602.22|2594.52|2602.2|2594.5|2602.35|2594.65|2601.48|2593.78|38
1646929810000|2022-03-10 16:30:10|2602.1|2594.4|2604.22|2596.52|2604.36|2596.66|2602.1|2594.4|36
1646929820000|2022-03-10 16:30:20|2604.3|2596.6|2603.13|2595.43|2604.4|2596.7|2602.88|2595.18|39
1646929830000|2022-03-10 16:30:30|2602.96|2595.26|2603.48|2595.78|2603.79|2596.09|2602.79|2595.09|30
1646929840000|2022-03-10 16:30:40|2603.25|2595.55|2601.21|2593.51|2603.48|2595.78|2600.74|2593.04|34
1646929850000|2022-03-10 16:30:50|2601.13|2593.43|2599.07|2591.37|2601.27|2593.57|2599.07|2591.37|35
1646929860000|2022-03-10 16:31:00|2599.04|2591.34|2598.5|2590.8|2599.72|2592.02|2598.47|2590.77|37
1646929870000|2022-03-10 16:31:10|2598.43|2590.73|2597.99|2590.29|2598.57|2590.87|2597.9|2590.2|38
1646929880000|2022-03-10 16:31:20|2597.88|2590.18|2599.36|2591.66|2599.36|2591.66|2597.77|2590.07|33
1646929890000|2022-03-10 16:31:30|2599.39|2591.69|2600.06|2592.36|2600.21|2592.51|2599.39|2591.69|34
1646929900000|2022-03-10 16:31:40|2600.1|2592.4|2600.18|2592.48|2600.19|2592.49|2599.98|2592.28|15
1646929910000|2022-03-10 16:31:50|2600.01|2592.31|2601.44|2593.74|2601.5|2593.8|2600.01|2592.31|33
1646929920000|2022-03-10 16:32:00|2601.41|2593.71|2600.9|2593.2|2602.05|2594.35|2600.04|2592.34|29
1646929930000|2022-03-10 16:32:10|2600.59|2592.89|2600.35|2592.65|2600.84|2593.14|2600.14|2592.44|35
1646929940000|2022-03-10 16:32:20|2600.63|2592.93|2601.05|2593.35|2601.34|2593.64|2600.63|2592.93|37
1646929950000|2022-03-10 16:32:30|2600.9|2593.2|2602.6|2594.9|2602.6|2594.9|2600.27|2592.57|39
1646929960000|2022-03-10 16:32:40|2602.42|2594.72|2601.49|2593.79|2602.65|2594.95|2601.49|2593.79|30
1646929970000|2022-03-10 16:32:50|2601.35|2593.65|2601.01|2593.31|2601.55|2593.85|2601.01|2593.31|27
1646929980000|2022-03-10 16:33:00|2601|2593.3|2601.13|2593.43|2601.55|2593.85|2600.99|2593.29|27
1646929990000|2022-03-10 16:33:10|2601.09|2593.39|2600.27|2592.57|2601.49|2593.79|2600.01|2592.31|28
1646930000000|2022-03-10 16:33:20|2600.18|2592.48|2600.06|2592.36|2600.32|2592.62|2599.85|2592.15|32
1646930010000|2022-03-10 16:33:30|2600.17|2592.47|2598.95|2591.25|2600.17|2592.47|2598.95|2591.25|17
1646930020000|2022-03-10 16:33:40|2598.59|2590.89|2598.92|2591.22|2599.14|2591.44|2597.72|2590.02|20
1646930030000|2022-03-10 16:33:50|2599.28|2591.58|2598.84|2591.14|2599.44|2591.74|2598.17|2590.47|36
1646930040000|2022-03-10 16:34:00|2599.51|2591.81|2598.14|2590.44|2599.51|2591.81|2598.01|2590.31|40
1646930050000|2022-03-10 16:34:10|2598.13|2590.43|2597.53|2589.83|2598.13|2590.43|2597.33|2589.63|34
1646930060000|2022-03-10 16:34:20|2597.55|2589.85|2596.89|2589.19|2598.36|2590.66|2596.6|2588.9|35
1646930070000|2022-03-10 16:34:30|2596.94|2589.24|2596.43|2588.73|2597.51|2589.81|2596.43|2588.73|32
1646930080000|2022-03-10 16:34:40|2597.12|2589.42|2597.39|2589.69|2597.53|2589.83|2597.01|2589.31|30
1646930090000|2022-03-10 16:34:50|2597.38|2589.68|2597.41|2589.71|2597.54|2589.84|2597.05|2589.35|28
1646930100000|2022-03-10 16:35:00|2597.44|2589.74|2597.81|2590.11|2597.86|2590.16|2597.42|2589.72|27
1646930110000|2022-03-10 16:35:10|2597.84|2590.14|2596.96|2589.26|2597.88|2590.18|2596.95|2589.25|31
1646930120000|2022-03-10 16:35:20|2597.37|2589.67|2598.69|2590.99|2598.69|2590.99|2596.97|2589.27|27
1646930130000|2022-03-10 16:35:30|2598.98|2591.28|2597.96|2590.26|2599.24|2591.54|2597.83|2590.13|35
1646930140000|2022-03-10 16:35:40|2597.66|2589.96|2596.65|2588.95|2598.36|2590.66|2596.55|2588.85|37
1646930150000|2022-03-10 16:35:50|2596.66|2588.96|2595.62|2587.92|2596.68|2588.98|2595.62|2587.92|37
1646930160000|2022-03-10 16:36:00|2595.59|2587.89|2595.21|2587.51|2595.71|2588.01|2594.5|2586.8|32
1646930170000|2022-03-10 16:36:10|2595.12|2587.42|2594.24|2586.54|2595.25|2587.55|2593.44|2585.74|32
1646930180000|2022-03-10 16:36:20|2594.15|2586.45|2594.1|2586.4|2594.32|2586.62|2593.28|2585.58|34
1646930190000|2022-03-10 16:36:30|2594.22|2586.52|2595.75|2588.05|2595.96|2588.26|2593.79|2586.09|39
1646930200000|2022-03-10 16:36:40|2595.96|2588.26|2596.83|2589.13|2597.13|2589.43|2595.82|2588.12|34
1646930210000|2022-03-10 16:36:50|2596.82|2589.12|2595.24|2587.54|2596.9|2589.2|2595.23|2587.53|38
1646930220000|2022-03-10 16:37:00|2595.22|2587.52|2595.73|2588.03|2595.81|2588.11|2594.52|2586.82|31
1646930230000|2022-03-10 16:37:10|2595.67|2587.97|2596.77|2589.07|2596.99|2589.29|2595.67|2587.97|34
1646930240000|2022-03-10 16:37:20|2596.79|2589.09|2597.59|2589.89|2599.08|2591.38|2596.79|2589.09|37
1646930250000|2022-03-10 16:37:30|2597.58|2589.88|2597.97|2590.27|2597.97|2590.27|2597.05|2589.35|27
1646930260000|2022-03-10 16:37:40|2598.05|2590.35|2597.72|2590.02|2598.13|2590.43|2597.71|2590.01|32
1646930270000|2022-03-10 16:37:50|2597.51|2589.81|2596.52|2588.82|2597.7|2590|2596.45|2588.75|34
1646930280000|2022-03-10 16:38:00|2596.44|2588.74|2596.32|2588.62|2596.69|2588.99|2596.16|2588.46|39
1646930290000|2022-03-10 16:38:10|2596.22|2588.52|2596.2|2588.5|2596.53|2588.83|2596.14|2588.44|36
1646930300000|2022-03-10 16:38:20|2596.23|2588.53|2594.7|2587|2596.23|2588.53|2593.89|2586.19|37
1646930310000|2022-03-10 16:38:30|2593.81|2586.11|2593.47|2585.77|2594.19|2586.49|2593.26|2585.56|37
1646930320000|2022-03-10 16:38:40|2593.56|2585.86|2593.28|2585.58|2595.53|2587.83|2593.28|2585.58|36
1646930330000|2022-03-10 16:38:50|2593.4|2585.7|2592.3|2584.6|2594.51|2586.81|2591.87|2584.17|38
1646930340000|2022-03-10 16:39:00|2591.46|2583.76|2592.61|2584.91|2592.86|2585.16|2591.46|2583.76|33
1646930350000|2022-03-10 16:39:10|2592.6|2584.9|2593|2585.3|2593.31|2585.61|2592.03|2584.33|29
1646930360000|2022-03-10 16:39:20|2593.05|2585.35|2593.27|2585.57|2593.58|2585.88|2592.82|2585.12|31
1646930370000|2022-03-10 16:39:30|2593.17|2585.47|2593.42|2585.72|2593.86|2586.16|2592.09|2584.39|34
1646930380000|2022-03-10 16:39:40|2593.27|2585.57|2593.14|2585.44|2593.39|2585.69|2592.94|2585.24|33
1646930390000|2022-03-10 16:39:50|2593.15|2585.45|2593.34|2585.64|2593.66|2585.96|2593.08|2585.38|28
1646930400000|2022-03-10 16:40:00|2593.36|2585.66|2594.9|2587.2|2594.94|2587.24|2593.31|2585.61|33
1646930410000|2022-03-10 16:40:10|2594.86|2587.16|2596.92|2589.22|2596.92|2589.22|2594.84|2587.14|37
1646930420000|2022-03-10 16:40:20|2597.11|2589.41|2596.6|2588.9|2597.36|2589.66|2596.51|2588.81|38
1646930430000|2022-03-10 16:40:30|2596.61|2588.91|2596.76|2589.06|2597.03|2589.33|2595.82|2588.12|32
1646930440000|2022-03-10 16:40:40|2596.63|2588.93|2595.02|2587.32|2596.73|2589.03|2594.66|2586.96|38
1646930450000|2022-03-10 16:40:50|2595.01|2587.31|2594.56|2586.86|2595.23|2587.53|2594.15|2586.45|36
1646930460000|2022-03-10 16:41:00|2594.6|2586.9|2594.82|2587.12|2594.86|2587.16|2594.23|2586.53|35
1646930470000|2022-03-10 16:41:10|2594.74|2587.04|2594.7|2587|2594.85|2587.15|2594.6|2586.9|32
1646930480000|2022-03-10 16:41:20|2594.72|2587.02|2594.2|2586.5|2594.98|2587.28|2594.2|2586.5|34
1646930490000|2022-03-10 16:41:30|2594.32|2586.62|2594.43|2586.73|2594.65|2586.95|2594.14|2586.44|18
1646930500000|2022-03-10 16:41:40|2594.07|2586.37|2593.78|2586.08|2594.57|2586.87|2593.7|2586|35
1646930510000|2022-03-10 16:41:50|2593.97|2586.27|2594.07|2586.37|2594.39|2586.69|2593.42|2585.72|39
1646930520000|2022-03-10 16:42:00|2594.4|2586.7|2595.95|2588.25|2596.26|2588.56|2594.35|2586.65|35
1646930530000|2022-03-10 16:42:10|2595.81|2588.11|2595.8|2588.1|2596.26|2588.56|2595.6|2587.9|38
1646930540000|2022-03-10 16:42:20|2595.89|2588.19|2596.28|2588.58|2596.65|2588.95|2595.89|2588.19|29
1646930550000|2022-03-10 16:42:30|2596.24|2588.54|2594.56|2586.86|2596.74|2589.04|2594.56|2586.86|36
1646930560000|2022-03-10 16:42:40|2594.55|2586.85|2593.19|2585.49|2594.61|2586.91|2592.65|2584.95|36
1646930570000|2022-03-10 16:42:50|2591.72|2584.02|2593.05|2585.35|2593.25|2585.55|2591.72|2584.02|34
1646930580000|2022-03-10 16:43:00|2592.77|2585.07|2593.34|2585.64|2593.9|2586.2|2592.45|2584.75|36
1646930590000|2022-03-10 16:43:10|2592.89|2585.19|2592.72|2585.02|2593.86|2586.16|2592.1|2584.4|31
1646930600000|2022-03-10 16:43:20|2592.76|2585.06|2592.52|2584.82|2593.03|2585.33|2592.31|2584.61|27
1646930610000|2022-03-10 16:43:30|2592.51|2584.81|2592.68|2584.98|2592.99|2585.29|2592.32|2584.62|27
1646930620000|2022-03-10 16:43:40|2592.78|2585.08|2593|2585.3|2593.16|2585.46|2591.25|2583.55|21
1646930630000|2022-03-10 16:43:50|2592.79|2585.09|2591.7|2584|2592.79|2585.09|2591.65|2583.95|24
1646930640000|2022-03-10 16:44:00|2591.8|2584.1|2592.1|2584.4|2592.36|2584.66|2591.54|2583.84|23
1646930650000|2022-03-10 16:44:10|2591.15|2583.45|2592.57|2584.87|2593.05|2585.35|2591|2583.3|36
1646930660000|2022-03-10 16:44:20|2592.61|2584.91|2592.92|2585.22|2593|2585.3|2592.14|2584.44|33
1646930670000|2022-03-10 16:44:30|2592.87|2585.17|2593.23|2585.53|2593.55|2585.85|2592.73|2585.03|37
1646930680000|2022-03-10 16:44:40|2593.35|2585.65|2594.4|2586.7|2594.85|2587.15|2593.23|2585.53|37
1646930690000|2022-03-10 16:44:50|2594.43|2586.73|2595.53|2587.83|2595.53|2587.83|2594.39|2586.69|37
1646930700000|2022-03-10 16:45:00|2595.36|2587.66|2594.71|2587.01|2595.38|2587.68|2594.63|2586.93|35
1646930710000|2022-03-10 16:45:10|2594.6|2586.9|2593|2585.3|2594.71|2587.01|2592.21|2584.51|36
1646930720000|2022-03-10 16:45:20|2593.02|2585.32|2592.25|2584.55|2593.02|2585.32|2591.82|2584.12|35
1646930730000|2022-03-10 16:45:30|2592.22|2584.52|2592.51|2584.81|2592.54|2584.84|2590.61|2582.91|35
1646930740000|2022-03-10 16:45:40|2592.54|2584.84|2592.07|2584.37|2592.73|2585.03|2591.9|2584.2|27
1646930750000|2022-03-10 16:45:50|2591.9|2584.2|2592.74|2585.04|2592.74|2585.04|2591.9|2584.2|19
1646930760000|2022-03-10 16:46:00|2592.73|2585.03|2592.01|2584.31|2592.73|2585.03|2591.89|2584.19|25
1646930770000|2022-03-10 16:46:10|2591.89|2584.19|2592.1|2584.4|2592.49|2584.79|2591.89|2584.19|30
1646930780000|2022-03-10 16:46:20|2592.01|2584.31|2590.52|2582.82|2592.86|2585.16|2589.97|2582.27|31
1646930790000|2022-03-10 16:46:30|2590.69|2582.99|2589.5|2581.8|2591.48|2583.78|2589.18|2581.48|38
1646930800000|2022-03-10 16:46:40|2588.44|2580.74|2590.85|2583.15|2591.19|2583.49|2588.44|2580.74|36
1646930810000|2022-03-10 16:46:50|2590.79|2583.09|2590.28|2582.58|2590.8|2583.1|2590.03|2582.33|34
1646930820000|2022-03-10 16:47:00|2590.51|2582.81|2589.65|2581.95|2590.97|2583.27|2589.11|2581.41|37
1646930830000|2022-03-10 16:47:10|2589.66|2581.96|2589.55|2581.85|2589.71|2582.01|2589.24|2581.54|30
1646930840000|2022-03-10 16:47:20|2589.6|2581.9|2590.86|2583.16|2590.87|2583.17|2589.48|2581.78|38
1646930850000|2022-03-10 16:47:30|2590.92|2583.22|2589.98|2582.28|2590.92|2583.22|2589.75|2582.05|37
1646930860000|2022-03-10 16:47:40|2590.03|2582.33|2591.39|2583.69|2591.73|2584.03|2589.95|2582.25|35
1646930870000|2022-03-10 16:47:50|2591.14|2583.44|2590.51|2582.81|2591.14|2583.44|2589.77|2582.07|33
1646930880000|2022-03-10 16:48:00|2590.62|2582.92|2589.95|2582.25|2590.62|2582.92|2589.8|2582.1|33
1646930890000|2022-03-10 16:48:10|2589.8|2582.1|2589.7|2582|2589.85|2582.15|2589.37|2581.67|35
1646930900000|2022-03-10 16:48:20|2589.91|2582.21|2589.52|2581.82|2589.95|2582.25|2589.49|2581.79|34
1646930910000|2022-03-10 16:48:30|2589.66|2581.96|2591.45|2583.75|2591.48|2583.78|2589.66|2581.96|30
1646930920000|2022-03-10 16:48:40|2591.41|2583.71|2591.96|2584.26|2592.06|2584.36|2591.16|2583.46|38
1646930930000|2022-03-10 16:48:50|2591.91|2584.21|2591.65|2583.95|2592.34|2584.64|2591.65|2583.95|29
1646930940000|2022-03-10 16:49:00|2591.62|2583.92|2592.31|2584.61|2592.31|2584.61|2591.15|2583.45|35
1646930950000|2022-03-10 16:49:10|2592.38|2584.68|2592.27|2584.57|2592.64|2584.94|2591.97|2584.27|34
1646930960000|2022-03-10 16:49:20|2592.26|2584.56|2592.25|2584.55|2592.74|2585.04|2592.08|2584.38|37
1646930970000|2022-03-10 16:49:30|2592.31|2584.61|2592.77|2585.07|2593.17|2585.47|2592.24|2584.54|30
1646930980000|2022-03-10 16:49:40|2592.73|2585.03|2594.03|2586.33|2594.04|2586.34|2592.62|2584.92|33
1646930990000|2022-03-10 16:49:50|2593.98|2586.28|2594.01|2586.31|2594.28|2586.58|2593.72|2586.02|33
1646931000000|2022-03-10 16:50:00|2594|2586.3|2594.04|2586.34|2594.84|2587.14|2593.97|2586.27|35
1646931010000|2022-03-10 16:50:10|2594.03|2586.33|2595.01|2587.31|2595.17|2587.47|2593.83|2586.13|38
1646931020000|2022-03-10 16:50:20|2594.91|2587.21|2595.4|2587.7|2595.55|2587.85|2594.91|2587.21|35
1646931030000|2022-03-10 16:50:30|2595.37|2587.67|2596.66|2588.96|2597.17|2589.47|2595.37|2587.67|35
1646931040000|2022-03-10 16:50:40|2596.58|2588.88|2595.38|2587.68|2596.58|2588.88|2595.38|2587.68|35
1646931050000|2022-03-10 16:50:50|2595.44|2587.74|2594.88|2587.18|2595.44|2587.74|2594.87|2587.17|26
1646931060000|2022-03-10 16:51:00|2594.76|2587.06|2595.67|2587.97|2595.67|2587.97|2594.65|2586.95|34
1646931070000|2022-03-10 16:51:10|2595.61|2587.91|2596.81|2589.11|2596.86|2589.16|2595.61|2587.91|26
1646931080000|2022-03-10 16:51:20|2596.92|2589.22|2596.56|2588.86|2596.98|2589.28|2596.53|2588.83|31
1646931090000|2022-03-10 16:51:30|2596.51|2588.81|2594.35|2586.65|2596.62|2588.92|2594.32|2586.62|36
1646931100000|2022-03-10 16:51:40|2594.33|2586.63|2594.47|2586.77|2594.59|2586.89|2594.24|2586.54|32
1646931110000|2022-03-10 16:51:50|2594.52|2586.82|2597.3|2589.6|2597.68|2589.98|2594.52|2586.82|32
1646931120000|2022-03-10 16:52:00|2597.31|2589.61|2599.7|2592|2599.7|2592|2596.56|2588.86|36
1646931130000|2022-03-10 16:52:10|2599.84|2592.14|2599.33|2591.63|2599.84|2592.14|2598.93|2591.23|38
1646931140000|2022-03-10 16:52:20|2599.2|2591.5|2599.19|2591.49|2599.92|2592.22|2599.01|2591.31|36
1646931150000|2022-03-10 16:52:30|2599.17|2591.47|2599.65|2591.95|2599.72|2592.02|2599.17|2591.47|25
1646931160000|2022-03-10 16:52:40|2599.64|2591.94|2599.9|2592.2|2600.03|2592.33|2599.36|2591.66|32
1646931170000|2022-03-10 16:52:50|2599.87|2592.17|2599.92|2592.22|2600.13|2592.43|2599.62|2591.92|24
1646931180000|2022-03-10 16:53:00|2599.89|2592.19|2599.12|2591.42|2599.89|2592.19|2599.01|2591.31|28
1646931190000|2022-03-10 16:53:10|2599.11|2591.41|2601.57|2593.87|2601.57|2593.87|2598.69|2590.99|35
1646931200000|2022-03-10 16:53:20|2601.61|2593.91|2601.63|2593.93|2603.93|2596.23|2601.54|2593.84|40
1646931210000|2022-03-10 16:53:30|2601.54|2593.84|2600.86|2593.16|2601.54|2593.84|2600.86|2593.16|33
1646931220000|2022-03-10 16:53:40|2600.9|2593.2|2601.36|2593.66|2601.86|2594.16|2600.62|2592.92|38
1646931230000|2022-03-10 16:53:50|2601.64|2593.94|2601.63|2593.93|2602.58|2594.88|2601.11|2593.41|38
1646931240000|2022-03-10 16:54:00|2601.77|2594.07|2600.72|2593.02|2601.93|2594.23|2600.72|2593.02|36
1646931250000|2022-03-10 16:54:10|2600.88|2593.18|2599.8|2592.1|2601.11|2593.41|2599.12|2591.42|38
1646931260000|2022-03-10 16:54:20|2600.04|2592.34|2599.98|2592.28|2600.23|2592.53|2599.62|2591.92|39
1646931270000|2022-03-10 16:54:30|2600|2592.3|2599.97|2592.27|2600.16|2592.46|2599.47|2591.77|30
1646931280000|2022-03-10 16:54:40|2599.96|2592.26|2599.76|2592.06|2600.38|2592.68|2599.7|2592|31
1646931290000|2022-03-10 16:54:50|2599.77|2592.07|2598.95|2591.25|2600.01|2592.31|2598.6|2590.9|35
1646931300000|2022-03-10 16:55:00|2598.54|2590.84|2598.35|2590.65|2599.21|2591.51|2598.03|2590.33|34
1646931310000|2022-03-10 16:55:10|2597.78|2590.08|2600.02|2592.32|2600.02|2592.32|2597.78|2590.08|38
1646931320000|2022-03-10 16:55:20|2599.86|2592.16|2599.24|2591.54|2600.2|2592.5|2598.67|2590.97|35
1646931330000|2022-03-10 16:55:30|2599.47|2591.77|2599.42|2591.72|2599.87|2592.17|2599.42|2591.72|33
1646931340000|2022-03-10 16:55:40|2599.2|2591.5|2599.31|2591.61|2599.59|2591.89|2599.08|2591.38|26
1646931350000|2022-03-10 16:55:50|2599.27|2591.57|2599|2591.3|2599.61|2591.91|2599|2591.3|26
1646931360000|2022-03-10 16:56:00|2599.43|2591.73|2599.41|2591.71|2599.77|2592.07|2599.01|2591.31|30
1646931370000|2022-03-10 16:56:10|2599.44|2591.74|2599.55|2591.85|2599.75|2592.05|2599.42|2591.72|20
1646931380000|2022-03-10 16:56:20|2599.57|2591.87|2599.22|2591.52|2599.61|2591.91|2599.12|2591.42|31
1646931390000|2022-03-10 16:56:30|2599.21|2591.51|2599.36|2591.66|2599.49|2591.79|2598.97|2591.27|26
1646931400000|2022-03-10 16:56:40|2599.37|2591.67|2599.16|2591.46|2599.83|2592.13|2599.01|2591.31|27
1646931410000|2022-03-10 16:56:50|2598.62|2590.92|2598.88|2591.18|2599.02|2591.32|2598.2|2590.5|29
1646931420000|2022-03-10 16:57:00|2598.87|2591.17|2599.11|2591.41|2599.39|2591.69|2598.53|2590.83|31
1646931430000|2022-03-10 16:57:10|2599.09|2591.39|2599.36|2591.66|2599.39|2591.69|2599.05|2591.35|26
1646931440000|2022-03-10 16:57:20|2599.29|2591.59|2599.78|2592.08|2599.98|2592.28|2599.28|2591.58|31
1646931450000|2022-03-10 16:57:30|2599.79|2592.09|2599.51|2591.81|2599.81|2592.11|2599.49|2591.79|17
1646931460000|2022-03-10 16:57:40|2599.54|2591.84|2599.66|2591.96|2599.66|2591.96|2599.44|2591.74|25
1646931470000|2022-03-10 16:57:50|2599.64|2591.94|2599.25|2591.55|2599.76|2592.06|2599.18|2591.48|34
1646931480000|2022-03-10 16:58:00|2599.12|2591.42|2597.63|2589.93|2599.46|2591.76|2597.41|2589.71|34
1646931490000|2022-03-10 16:58:10|2597.82|2590.12|2599.58|2591.88|2599.98|2592.28|2596.7|2589|35
1646931500000|2022-03-10 16:58:20|2599.59|2591.89|2600.36|2592.66|2601.15|2593.45|2599.59|2591.89|36
1646931510000|2022-03-10 16:58:30|2600.21|2592.51|2598.22|2590.52|2600.55|2592.85|2598.11|2590.41|36
1646931520000|2022-03-10 16:58:40|2597.77|2590.07|2597.27|2589.57|2597.87|2590.17|2596.66|2588.96|35
1646931530000|2022-03-10 16:58:50|2597.11|2589.41|2596.9|2589.2|2597.55|2589.85|2596.67|2588.97|29
1646931540000|2022-03-10 16:59:00|2597.56|2589.86|2597.24|2589.54|2597.56|2589.86|2596.77|2589.07|28
1646931550000|2022-03-10 16:59:10|2597.17|2589.47|2598.05|2590.35|2598.05|2590.35|2596.61|2588.91|35
1646931560000|2022-03-10 16:59:20|2598.04|2590.34|2597.92|2590.22|2598.04|2590.34|2597.47|2589.77|30
1646931570000|2022-03-10 16:59:30|2598.05|2590.35|2598.29|2590.59|2598.54|2590.84|2598.05|2590.35|30
1646931580000|2022-03-10 16:59:40|2598.46|2590.76|2599.33|2591.63|2599.33|2591.63|2598.26|2590.56|26
1646931590000|2022-03-10 16:59:50|2599.88|2592.18|2599.67|2591.97|2600.24|2592.54|2599.59|2591.89|35
1646931600000|2022-03-10 17:00:00|2599.73|2592.03|2598.85|2591.15|2600.11|2592.41|2598.85|2591.15|36
1646931610000|2022-03-10 17:00:10|2598.5|2590.8|2597.53|2589.83|2598.5|2590.8|2597.38|2589.68|33
1646931620000|2022-03-10 17:00:20|2597.58|2589.88|2598.42|2590.72|2598.42|2590.72|2597.47|2589.77|29
1646931630000|2022-03-10 17:00:30|2598.31|2590.61|2597.79|2590.09|2598.31|2590.61|2597.38|2589.68|38
1646931640000|2022-03-10 17:00:40|2597.59|2589.89|2596.5|2588.8|2597.83|2590.13|2596.13|2588.43|26
1646931650000|2022-03-10 17:00:50|2596.61|2588.91|2596.52|2588.82|2596.61|2588.91|2595.76|2588.06|32
1646931660000|2022-03-10 17:01:00|2596.1|2588.4|2596.8|2589.1|2596.8|2589.1|2595.64|2587.94|33
1646931670000|2022-03-10 17:01:10|2596.31|2588.61|2597.19|2589.49|2597.19|2589.49|2595.81|2588.11|37
1646931680000|2022-03-10 17:01:20|2597.21|2589.51|2596.3|2588.6|2597.36|2589.66|2595.56|2587.86|36
1646931690000|2022-03-10 17:01:30|2596.45|2588.75|2597.4|2589.7|2597.41|2589.71|2596.45|2588.75|34
1646931700000|2022-03-10 17:01:40|2597.37|2589.67|2596.74|2589.04|2597.38|2589.68|2596.68|2588.98|28
1646931710000|2022-03-10 17:01:50|2596.53|2588.83|2596.48|2588.78|2596.67|2588.97|2596.25|2588.55|34
1646931720000|2022-03-10 17:02:00|2596.24|2588.54|2595.44|2587.74|2596.44|2588.74|2595.3|2587.6|35
1646931730000|2022-03-10 17:02:10|2595.32|2587.62|2595.36|2587.66|2595.52|2587.82|2594.8|2587.1|30
1646931740000|2022-03-10 17:02:20|2595.34|2587.64|2595.35|2587.65|2595.71|2588.01|2595.31|2587.61|18
1646931750000|2022-03-10 17:02:30|2595.42|2587.72|2596.52|2588.82|2596.52|2588.82|2595.42|2587.72|28
1646931760000|2022-03-10 17:02:40|2596.4|2588.7|2596.72|2589.02|2596.72|2589.02|2596.34|2588.64|14
1646931770000|2022-03-10 17:02:50|2596.62|2588.92|2596.36|2588.66|2596.75|2589.05|2596.24|2588.54|32
1646931780000|2022-03-10 17:03:00|2596.32|2588.62|2596.58|2588.88|2596.92|2589.22|2596.28|2588.58|28
1646931790000|2022-03-10 17:03:10|2596.69|2588.99|2596.59|2588.89|2596.72|2589.02|2596.41|2588.71|27
1646931800000|2022-03-10 17:03:20|2596.71|2589.01|2596.63|2588.93|2596.8|2589.1|2596.52|2588.82|28
1646931810000|2022-03-10 17:03:30|2596.64|2588.94|2596.53|2588.83|2596.77|2589.07|2596.5|2588.8|23
1646931820000|2022-03-10 17:03:40|2596.42|2588.72|2596.63|2588.93|2596.73|2589.03|2595.99|2588.29|29
1646931830000|2022-03-10 17:03:50|2596.62|2588.92|2596.37|2588.67|2596.68|2588.98|2596.33|2588.63|32
1646931840000|2022-03-10 17:04:00|2596.36|2588.66|2596.38|2588.68|2596.56|2588.86|2596.04|2588.34|28
1646931850000|2022-03-10 17:04:10|2596.42|2588.72|2596.49|2588.79|2596.57|2588.87|2595.91|2588.21|34
1646931860000|2022-03-10 17:04:20|2596.58|2588.88|2596.53|2588.83|2596.65|2588.95|2596.27|2588.57|23
1646931870000|2022-03-10 17:04:30|2596.58|2588.88|2596.91|2589.21|2596.91|2589.21|2596.38|2588.68|33
1646931880000|2022-03-10 17:04:40|2596.98|2589.28|2596.78|2589.08|2597.33|2589.63|2596.74|2589.04|32
1646931890000|2022-03-10 17:04:50|2596.77|2589.07|2596.93|2589.23|2597.31|2589.61|2596.77|2589.07|20
1646931900000|2022-03-10 17:05:00|2596.92|2589.22|2596.67|2588.97|2596.92|2589.22|2596.67|2588.97|30
1646931910000|2022-03-10 17:05:10|2596.75|2589.05|2596.66|2588.96|2597.02|2589.32|2596.63|2588.93|29
1646931920000|2022-03-10 17:05:20|2596.61|2588.91|2595.87|2588.17|2596.86|2589.16|2595.87|2588.17|29
1646931930000|2022-03-10 17:05:30|2595.89|2588.19|2595.74|2588.04|2596.04|2588.34|2595.44|2587.74|15
1646931940000|2022-03-10 17:05:40|2595.86|2588.16|2595.74|2588.04|2595.86|2588.16|2595.44|2587.74|21
1646931950000|2022-03-10 17:05:50|2595.73|2588.03|2595.77|2588.07|2596.28|2588.58|2595.36|2587.66|30
1646931960000|2022-03-10 17:06:00|2595.78|2588.08|2596.87|2589.17|2597.64|2589.94|2595.76|2588.06|34
1646931970000|2022-03-10 17:06:10|2596.88|2589.18|2595.68|2587.98|2596.88|2589.18|2595.68|2587.98|34
1646931980000|2022-03-10 17:06:20|2595.63|2587.93|2594.88|2587.18|2595.63|2587.93|2594.45|2586.75|26
1646931990000|2022-03-10 17:06:30|2594.77|2587.07|2595.04|2587.34|2595.28|2587.58|2594.77|2587.07|23
1646932000000|2022-03-10 17:06:40|2595.09|2587.39|2595.29|2587.59|2595.56|2587.86|2594.76|2587.06|31
1646932010000|2022-03-10 17:06:50|2595.42|2587.72|2594.9|2587.2|2595.66|2587.96|2594.69|2586.99|25
1646932020000|2022-03-10 17:07:00|2594.72|2587.02|2595.42|2587.72|2595.78|2588.08|2594.3|2586.6|27
1646932030000|2022-03-10 17:07:10|2595.45|2587.75|2594.55|2586.85|2595.7|2588|2594.21|2586.51|28
1646932040000|2022-03-10 17:07:20|2594.92|2587.22|2593.35|2585.65|2594.92|2587.22|2593.35|2585.65|24
1646932050000|2022-03-10 17:07:30|2593.3|2585.6|2593.33|2585.63|2593.46|2585.76|2592.9|2585.2|12
1646932060000|2022-03-10 17:07:40|2593.36|2585.66|2593.49|2585.79|2593.57|2585.87|2593.23|2585.53|15
1646932070000|2022-03-10 17:07:50|2593.36|2585.66|2591.3|2583.6|2593.49|2585.79|2591.3|2583.6|24
1646932080000|2022-03-10 17:08:00|2591.29|2583.59|2591.14|2583.44|2591.29|2583.59|2590.94|2583.24|23
1646932090000|2022-03-10 17:08:10|2591.18|2583.48|2590.52|2582.82|2591.51|2583.81|2590.19|2582.49|29
1646932100000|2022-03-10 17:08:20|2590.45|2582.75|2590.34|2582.64|2590.55|2582.85|2590.34|2582.64|30
1646932110000|2022-03-10 17:08:30|2590.4|2582.7|2591.87|2584.17|2592.06|2584.36|2590.4|2582.7|35
1646932120000|2022-03-10 17:08:40|2591.86|2584.16|2591.4|2583.7|2591.86|2584.16|2590.95|2583.25|34
1646932130000|2022-03-10 17:08:50|2591.36|2583.66|2591.04|2583.34|2591.87|2584.17|2590.56|2582.86|36
1646932140000|2022-03-10 17:09:00|2591.1|2583.4|2591.06|2583.36|2591.1|2583.4|2590.49|2582.79|32
1646932150000|2022-03-10 17:09:10|2591.1|2583.4|2590.81|2583.11|2591.28|2583.58|2590.73|2583.03|32
1646932160000|2022-03-10 17:09:20|2590.78|2583.08|2591.27|2583.57|2591.27|2583.57|2590.74|2583.04|23
1646932170000|2022-03-10 17:09:30|2591.32|2583.62|2591.16|2583.46|2591.87|2584.17|2591.13|2583.43|31
1646932180000|2022-03-10 17:09:40|2591.11|2583.41|2591.49|2583.79|2591.52|2583.82|2590.61|2582.91|33
1646932190000|2022-03-10 17:09:50|2591.38|2583.68|2591.14|2583.44|2591.38|2583.68|2591.07|2583.37|30
1646932200000|2022-03-10 17:10:00|2591.32|2583.62|2593.33|2585.63|2593.85|2586.15|2591.24|2583.54|38
1646932210000|2022-03-10 17:10:10|2593.32|2585.62|2593.56|2585.86|2593.56|2585.86|2592.87|2585.17|37
1646932220000|2022-03-10 17:10:20|2593.63|2585.93|2595.07|2587.37|2595.28|2587.58|2593.54|2585.84|35
1646932230000|2022-03-10 17:10:30|2595.11|2587.41|2594.42|2586.72|2595.64|2587.94|2594.42|2586.72|39
1646932240000|2022-03-10 17:10:40|2594.44|2586.74|2592.84|2585.14|2594.44|2586.74|2592.54|2584.84|36
1646932250000|2022-03-10 17:10:50|2592.58|2584.88|2594.69|2586.99|2594.69|2586.99|2592.45|2584.75|34
1646932260000|2022-03-10 17:11:00|2594.82|2587.12|2594.54|2586.84|2595.31|2587.61|2594.54|2586.84|39
1646932270000|2022-03-10 17:11:10|2594.48|2586.78|2592.34|2584.64|2594.73|2587.03|2592.19|2584.49|37
1646932280000|2022-03-10 17:11:20|2592.18|2584.48|2592.01|2584.31|2592.32|2584.62|2591.89|2584.19|29
1646932290000|2022-03-10 17:11:30|2592.1|2584.4|2591.96|2584.26|2592.16|2584.46|2591.91|2584.21|28
1646932300000|2022-03-10 17:11:40|2591.83|2584.13|2591.41|2583.71|2592.23|2584.53|2591.37|2583.67|29
1646932310000|2022-03-10 17:11:50|2591.45|2583.75|2591.5|2583.8|2591.69|2583.99|2591.44|2583.74|23
1646932320000|2022-03-10 17:12:00|2591.51|2583.81|2591.54|2583.84|2591.74|2584.04|2591.21|2583.51|31
1646932330000|2022-03-10 17:12:10|2591.51|2583.81|2591.42|2583.72|2591.6|2583.9|2591.27|2583.57|28
1646932340000|2022-03-10 17:12:20|2591.41|2583.71|2591.25|2583.55|2591.57|2583.87|2591.13|2583.43|33
1646932350000|2022-03-10 17:12:30|2591.38|2583.68|2591.36|2583.66|2591.46|2583.76|2591.1|2583.4|24
1646932360000|2022-03-10 17:12:40|2591.62|2583.92|2592.57|2584.87|2592.7|2585|2591.62|2583.92|37
1646932370000|2022-03-10 17:12:50|2592.48|2584.78|2592.68|2584.98|2593.64|2585.94|2592.45|2584.75|24
1646932380000|2022-03-10 17:13:00|2592.72|2585.02|2592.48|2584.78|2593.27|2585.57|2592.48|2584.78|26
1646932390000|2022-03-10 17:13:10|2592.41|2584.71|2592.89|2585.19|2593.13|2585.43|2592.41|2584.71|25
1646932400000|2022-03-10 17:13:20|2592.84|2585.14|2591.33|2583.63|2592.84|2585.14|2591.18|2583.48|32
1646932410000|2022-03-10 17:13:30|2591.2|2583.5|2590.75|2583.05|2591.48|2583.78|2590.49|2582.79|25
1646932420000|2022-03-10 17:13:40|2590.73|2583.03|2591.04|2583.34|2591.18|2583.48|2590.13|2582.43|34
1646932430000|2022-03-10 17:13:50|2591.06|2583.36|2592.62|2584.92|2592.79|2585.09|2590.71|2583.01|35
1646932440000|2022-03-10 17:14:00|2592.63|2584.93|2592.6|2584.9|2592.97|2585.27|2592.49|2584.79|28
1646932450000|2022-03-10 17:14:10|2592.71|2585.01|2592.84|2585.14|2593.28|2585.58|2592.61|2584.91|33
1646932460000|2022-03-10 17:14:20|2593|2585.3|2593.49|2585.79|2593.93|2586.23|2592.9|2585.2|32
1646932470000|2022-03-10 17:14:30|2593.43|2585.73|2594.27|2586.57|2594.28|2586.58|2593.34|2585.64|26
1646932480000|2022-03-10 17:14:40|2594.38|2586.68|2594.16|2586.46|2594.39|2586.69|2594.15|2586.45|34
1646932490000|2022-03-10 17:14:50|2594.18|2586.48|2595.02|2587.32|2595.07|2587.37|2594.18|2586.48|27
1646932500000|2022-03-10 17:15:00|2595.06|2587.36|2596.02|2588.32|2596.02|2588.32|2595.05|2587.35|34
1646932510000|2022-03-10 17:15:10|2596.03|2588.33|2595.58|2587.88|2596.03|2588.33|2595.05|2587.35|33
1646932520000|2022-03-10 17:15:20|2595.53|2587.83|2595.06|2587.36|2595.68|2587.98|2594.75|2587.05|28
1646932530000|2022-03-10 17:15:30|2594.78|2587.08|2595.54|2587.84|2595.61|2587.91|2594.77|2587.07|32
1646932540000|2022-03-10 17:15:40|2595.31|2587.61|2595.38|2587.68|2595.67|2587.97|2595.18|2587.48|26
1646932550000|2022-03-10 17:15:50|2595.4|2587.7|2595.07|2587.37|2596.22|2588.52|2595.07|2587.37|33
1646932560000|2022-03-10 17:16:00|2595.27|2587.57|2597.43|2589.73|2598.13|2590.43|2595.07|2587.37|38
1646932570000|2022-03-10 17:16:10|2597.28|2589.58|2596.88|2589.18|2597.31|2589.61|2596.63|2588.93|34
1646932580000|2022-03-10 17:16:20|2596.89|2589.19|2597.16|2589.46|2597.72|2590.02|2596.89|2589.19|33
1646932590000|2022-03-10 17:16:30|2597.23|2589.53|2597.21|2589.51|2597.53|2589.83|2596.99|2589.29|35
1646932600000|2022-03-10 17:16:40|2596.96|2589.26|2597.35|2589.65|2597.35|2589.65|2596.94|2589.24|16
1646932610000|2022-03-10 17:16:50|2597.43|2589.73|2597.11|2589.41|2598|2590.3|2597.08|2589.38|32
1646932620000|2022-03-10 17:17:00|2597.08|2589.38|2597.52|2589.82|2597.94|2590.24|2597.07|2589.37|26
1646932630000|2022-03-10 17:17:10|2597.43|2589.73|2596.83|2589.13|2597.43|2589.73|2596.07|2588.37|39
1646932640000|2022-03-10 17:17:20|2596.88|2589.18|2595.02|2587.32|2596.88|2589.18|2595.02|2587.32|33
1646932650000|2022-03-10 17:17:30|2595.01|2587.31|2595.24|2587.54|2595.55|2587.85|2595|2587.3|33
1646932660000|2022-03-10 17:17:40|2595.23|2587.53|2595.15|2587.45|2595.4|2587.7|2594.9|2587.2|30
1646932670000|2022-03-10 17:17:50|2595.25|2587.55|2596.07|2588.37|2596.14|2588.44|2595.25|2587.55|27
1646932680000|2022-03-10 17:18:00|2595.93|2588.23|2595.81|2588.11|2596.01|2588.31|2595.07|2587.37|34
1646932690000|2022-03-10 17:18:10|2595.57|2587.87|2596.7|2589|2596.7|2589|2595.31|2587.61|35
1646932700000|2022-03-10 17:18:20|2596.84|2589.14|2597.55|2589.85|2598.14|2590.44|2596.84|2589.14|38
1646932710000|2022-03-10 17:18:30|2597.52|2589.82|2597.42|2589.72|2597.58|2589.88|2597.22|2589.52|32
1646932720000|2022-03-10 17:18:40|2597.38|2589.68|2597.91|2590.21|2598.15|2590.45|2597.17|2589.47|31
1646932730000|2022-03-10 17:18:50|2597.92|2590.22|2597.38|2589.68|2597.96|2590.26|2597.33|2589.63|33
1646932740000|2022-03-10 17:19:00|2597.33|2589.63|2597.51|2589.81|2597.6|2589.9|2596.65|2588.95|33
1646932750000|2022-03-10 17:19:10|2597.61|2589.91|2597.36|2589.66|2598.16|2590.46|2597.36|2589.66|33
1646932760000|2022-03-10 17:19:20|2597.28|2589.58|2596.64|2588.94|2597.28|2589.58|2596.59|2588.89|26
1646932770000|2022-03-10 17:19:30|2596.69|2588.99|2596.72|2589.02|2596.93|2589.23|2596.48|2588.78|33
1646932780000|2022-03-10 17:19:40|2596.59|2588.89|2596.95|2589.25|2597.22|2589.52|2596.59|2588.89|31
1646932790000|2022-03-10 17:19:50|2596.93|2589.23|2597.21|2589.51|2597.41|2589.71|2596.51|2588.81|38
1646932800000|2022-03-10 17:20:00|2597.16|2589.46|2596.53|2588.83|2597.87|2590.17|2596.53|2588.83|34
1646932810000|2022-03-10 17:20:10|2596.97|2589.27|2596.87|2589.17|2597.17|2589.47|2596.69|2588.99|30
1646932820000|2022-03-10 17:20:20|2596.84|2589.14|2596.77|2589.07|2596.91|2589.21|2596.57|2588.87|30
1646932830000|2022-03-10 17:20:30|2597.13|2589.43|2596.64|2588.94|2597.13|2589.43|2596.11|2588.41|31
1646932840000|2022-03-10 17:20:40|2596.68|2588.98|2596.62|2588.92|2596.76|2589.06|2596.53|2588.83|25
1646932850000|2022-03-10 17:20:50|2596.69|2588.99|2596.53|2588.83|2596.82|2589.12|2596.48|2588.78|20
1646932860000|2022-03-10 17:21:00|2596.55|2588.85|2596.47|2588.77|2596.62|2588.92|2596.03|2588.33|33
1646932870000|2022-03-10 17:21:10|2596.52|2588.82|2598.03|2590.33|2598.03|2590.33|2596.52|2588.82|34
1646932880000|2022-03-10 17:21:20|2598.01|2590.31|2599.13|2591.43|2599.13|2591.43|2597.39|2589.69|31
1646932890000|2022-03-10 17:21:30|2599.43|2591.73|2600.34|2592.64|2600.34|2592.64|2598.65|2590.95|29
1646932900000|2022-03-10 17:21:40|2601.15|2593.45|2602.24|2594.54|2602.86|2595.16|2601.15|2593.45|37
1646932910000|2022-03-10 17:21:50|2602.39|2594.69|2601.78|2594.08|2602.93|2595.23|2601.78|2594.08|37
1646932920000|2022-03-10 17:22:00|2601.7|2594|2602.23|2594.53|2602.24|2594.54|2601.06|2593.36|30
1646932930000|2022-03-10 17:22:10|2602.34|2594.64|2607.01|2599.31|2607.01|2599.31|2602.34|2594.64|39
1646932940000|2022-03-10 17:22:20|2606.93|2599.23|2605.86|2598.16|2607.42|2599.72|2605.74|2598.04|36
1646932950000|2022-03-10 17:22:30|2605.88|2598.18|2602.92|2595.22|2605.89|2598.19|2602.86|2595.16|37
1646932960000|2022-03-10 17:22:40|2602.94|2595.24|2603.02|2595.32|2603.02|2595.32|2602.75|2595.05|24
1646932970000|2022-03-10 17:22:50|2602.95|2595.25|2602.46|2594.76|2602.95|2595.25|2602.22|2594.52|30
1646932980000|2022-03-10 17:23:00|2602.57|2594.87|2603.33|2595.63|2603.62|2595.92|2602.21|2594.51|36
1646932990000|2022-03-10 17:23:10|2603.29|2595.59|2602|2594.3|2603.59|2595.89|2601.76|2594.06|37
1646933000000|2022-03-10 17:23:20|2602.04|2594.34|2600.79|2593.09|2602.32|2594.62|2600.29|2592.59|39
1646933010000|2022-03-10 17:23:30|2600.96|2593.26|2602.89|2595.19|2602.89|2595.19|2600.96|2593.26|38
1646933020000|2022-03-10 17:23:40|2602.8|2595.1|2602.7|2595|2602.96|2595.26|2602.7|2595|20
1646933030000|2022-03-10 17:23:50|2602.61|2594.91|2602.82|2595.12|2602.83|2595.13|2602.36|2594.66|30
1646933040000|2022-03-10 17:24:00|2602.86|2595.16|2602.35|2594.65|2602.86|2595.16|2602.34|2594.64|24
1646933050000|2022-03-10 17:24:10|2602.28|2594.58|2602.08|2594.38|2602.38|2594.68|2601.32|2593.62|33
1646933060000|2022-03-10 17:24:20|2602.1|2594.4|2602.59|2594.89|2602.72|2595.02|2602.05|2594.35|31
1646933070000|2022-03-10 17:24:30|2602.31|2594.61|2601.38|2593.68|2602.75|2595.05|2601.38|2593.68|30
1646933080000|2022-03-10 17:24:40|2601.37|2593.67|2601.71|2594.01|2601.86|2594.16|2600.75|2593.05|38
1646933090000|2022-03-10 17:24:50|2601.78|2594.08|2602.76|2595.06|2603.15|2595.45|2600.95|2593.25|34
1646933100000|2022-03-10 17:25:00|2602.37|2594.67|2602.64|2594.94|2603.06|2595.36|2602.02|2594.32|30
1646933110000|2022-03-10 17:25:10|2602.86|2595.16|2601.55|2593.85|2603.01|2595.31|2601.55|2593.85|35
1646933120000|2022-03-10 17:25:20|2601.7|2594|2600.77|2593.07|2601.8|2594.1|2600.75|2593.05|34
1646933130000|2022-03-10 17:25:30|2600.93|2593.23|2601.2|2593.5|2601.47|2593.77|2600.41|2592.71|35
1646933140000|2022-03-10 17:25:40|2601.19|2593.49|2600.75|2593.05|2601.28|2593.58|2600.62|2592.92|31
1646933150000|2022-03-10 17:25:50|2600.79|2593.09|2601.08|2593.38|2601.27|2593.57|2600.79|2593.09|28
1646933160000|2022-03-10 17:26:00|2601.05|2593.35|2601|2593.3|2601.09|2593.39|2600.69|2592.99|18
1646933170000|2022-03-10 17:26:10|2600.96|2593.26|2600.17|2592.47|2601.01|2593.31|2599.79|2592.09|26
1646933180000|2022-03-10 17:26:20|2600.2|2592.5|2601.34|2593.64|2601.35|2593.65|2600.2|2592.5|26
1646933190000|2022-03-10 17:26:30|2601.33|2593.63|2600.7|2593|2601.33|2593.63|2600.5|2592.8|34
1646933200000|2022-03-10 17:26:40|2600.71|2593.01|2601.31|2593.61|2601.37|2593.67|2600.71|2593.01|28
1646933210000|2022-03-10 17:26:50|2601.32|2593.62|2600.82|2593.12|2601.32|2593.62|2600.73|2593.03|28
1646933220000|2022-03-10 17:27:00|2600.81|2593.11|2600.99|2593.29|2601|2593.3|2600.47|2592.77|19
1646933230000|2022-03-10 17:27:10|2600.84|2593.14|2600.67|2592.97|2600.99|2593.29|2600.31|2592.61|31
1646933240000|2022-03-10 17:27:20|2600.66|2592.96|2600.68|2592.98|2600.91|2593.21|2600.34|2592.64|24
1646933250000|2022-03-10 17:27:30|2600.67|2592.97|2600.76|2593.06|2601|2593.3|2600.67|2592.97|15
1646933260000|2022-03-10 17:27:40|2600.75|2593.05|2600.77|2593.07|2601.02|2593.32|2600.3|2592.6|21
1646933270000|2022-03-10 17:27:50|2600.62|2592.92|2600.81|2593.11|2601.16|2593.46|2600.48|2592.78|33
1646933280000|2022-03-10 17:28:00|2600.88|2593.18|2600.84|2593.14|2601.25|2593.55|2600.27|2592.57|29
1646933290000|2022-03-10 17:28:10|2600.76|2593.06|2600.78|2593.08|2600.88|2593.18|2600.1|2592.4|24
1646933300000|2022-03-10 17:28:20|2600.75|2593.05|2600.03|2592.33|2600.91|2593.21|2599.32|2591.62|30
1646933310000|2022-03-10 17:28:30|2600|2592.3|2600.35|2592.65|2600.79|2593.09|2600|2592.3|30
1646933320000|2022-03-10 17:28:40|2600.5|2592.8|2600.85|2593.15|2601.54|2593.84|2600.5|2592.8|33
1646933330000|2022-03-10 17:28:50|2600.84|2593.14|2601.67|2593.97|2601.84|2594.14|2600.7|2593|39
1646933340000|2022-03-10 17:29:00|2601.64|2593.94|2602.82|2595.12|2602.82|2595.12|2601.64|2593.94|37
1646933350000|2022-03-10 17:29:10|2602.95|2595.25|2602.16|2594.46|2603.29|2595.59|2601.62|2593.92|38
1646933360000|2022-03-10 17:29:20|2602.18|2594.48|2604.2|2596.5|2604.23|2596.53|2602.18|2594.48|38
1646933370000|2022-03-10 17:29:30|2603.95|2596.25|2604.31|2596.61|2604.68|2596.98|2603.84|2596.14|33
1646933380000|2022-03-10 17:29:40|2604.27|2596.57|2604.33|2596.63|2604.7|2597|2603.97|2596.27|36
1646933390000|2022-03-10 17:29:50|2604.35|2596.65|2603.98|2596.28|2604.35|2596.65|2603.85|2596.15|35
1646933400000|2022-03-10 17:30:00|2603.93|2596.23|2604.35|2596.65|2604.4|2596.7|2603.21|2595.51|38
1646933410000|2022-03-10 17:30:10|2604.42|2596.72|2604.86|2597.16|2604.95|2597.25|2603.56|2595.86|37
1646933420000|2022-03-10 17:30:20|2604.59|2596.89|2606.37|2598.67|2606.46|2598.76|2604.31|2596.61|40
1646933430000|2022-03-10 17:30:30|2606.46|2598.76|2606.95|2599.25|2606.97|2599.27|2606.44|2598.74|35
1646933440000|2022-03-10 17:30:40|2606.79|2599.09|2605.62|2597.92|2606.89|2599.19|2605.61|2597.91|36
1646933450000|2022-03-10 17:30:50|2605.59|2597.89|2606.17|2598.47|2606.25|2598.55|2605.4|2597.7|32
1646933460000|2022-03-10 17:31:00|2606.19|2598.49|2607.19|2599.49|2607.19|2599.49|2605.92|2598.22|37
1646933470000|2022-03-10 17:31:10|2607.22|2599.52|2607.09|2599.39|2608.41|2600.71|2607.04|2599.34|36
1646933480000|2022-03-10 17:31:20|2607.08|2599.38|2607.76|2600.06|2608.28|2600.58|2607.08|2599.38|30
1646933490000|2022-03-10 17:31:30|2607.77|2600.07|2607.74|2600.04|2608.32|2600.62|2607.58|2599.88|33
1646933500000|2022-03-10 17:31:40|2607.75|2600.05|2605.02|2597.32|2607.96|2600.26|2604.83|2597.13|38
1646933510000|2022-03-10 17:31:50|2605.09|2597.39|2605.95|2598.25|2606.23|2598.53|2605.06|2597.36|38
1646933520000|2022-03-10 17:32:00|2606.1|2598.4|2606.24|2598.54|2606.88|2599.18|2605.99|2598.29|34
1646933530000|2022-03-10 17:32:10|2606.36|2598.66|2606.86|2599.16|2607.09|2599.39|2606.22|2598.52|36
1646933540000|2022-03-10 17:32:20|2607.02|2599.32|2607.33|2599.63|2607.33|2599.63|2606.87|2599.17|30
1646933550000|2022-03-10 17:32:30|2607.31|2599.61|2606.4|2598.7|2607.41|2599.71|2606.37|2598.67|36
1646933560000|2022-03-10 17:32:40|2606.48|2598.78|2607.9|2600.2|2607.9|2600.2|2606.43|2598.73|35
1646933570000|2022-03-10 17:32:50|2607.94|2600.24|2607.4|2599.7|2608.2|2600.5|2607.24|2599.54|36
1646933580000|2022-03-10 17:33:00|2607.41|2599.71|2608.65|2600.95|2608.65|2600.95|2607.41|2599.71|32
1646933590000|2022-03-10 17:33:10|2608.95|2601.25|2609.3|2601.6|2609.6|2601.9|2608.05|2600.35|30
1646933600000|2022-03-10 17:33:20|2609.35|2601.65|2608.44|2600.74|2609.35|2601.65|2608.44|2600.74|35
1646933610000|2022-03-10 17:33:30|2608.32|2600.62|2607.89|2600.19|2608.44|2600.74|2607.83|2600.13|32
1646933620000|2022-03-10 17:33:40|2607.87|2600.17|2607.88|2600.18|2608.26|2600.56|2607.75|2600.05|33
1646933630000|2022-03-10 17:33:50|2607.86|2600.16|2607.19|2599.49|2608.26|2600.56|2606.98|2599.28|31
1646933640000|2022-03-10 17:34:00|2607.17|2599.47|2607.83|2600.13|2608.07|2600.37|2607.16|2599.46|33
1646933650000|2022-03-10 17:34:10|2607.84|2600.14|2607.21|2599.51|2608|2600.3|2607.13|2599.43|22
1646933660000|2022-03-10 17:34:20|2607.2|2599.5|2606.87|2599.17|2607.2|2599.5|2606.81|2599.11|15
1646933670000|2022-03-10 17:34:30|2606.85|2599.15|2606.76|2599.06|2607.19|2599.49|2606.68|2598.98|16
1646933680000|2022-03-10 17:34:40|2606.73|2599.03|2606.85|2599.15|2606.97|2599.27|2606.73|2599.03|24
1646933690000|2022-03-10 17:34:50|2606.84|2599.14|2606.12|2598.42|2607.29|2599.59|2606.12|2598.42|24
1646933700000|2022-03-10 17:35:00|2606.11|2598.41|2606.13|2598.43|2606.74|2599.04|2605.5|2597.8|38
1646933710000|2022-03-10 17:35:10|2606.04|2598.34|2606.25|2598.55|2606.25|2598.55|2605.99|2598.29|29
1646933720000|2022-03-10 17:35:20|2606.28|2598.58|2606.16|2598.46|2606.48|2598.78|2605.87|2598.17|28
1646933730000|2022-03-10 17:35:30|2606.1|2598.4|2605.88|2598.18|2606.35|2598.65|2605.5|2597.8|32
1646933740000|2022-03-10 17:35:40|2605.89|2598.19|2604.86|2597.16|2605.94|2598.24|2604.59|2596.89|34
1646933750000|2022-03-10 17:35:50|2604.85|2597.15|2604.74|2597.04|2604.93|2597.23|2604.63|2596.93|31
1646933760000|2022-03-10 17:36:00|2604.75|2597.05|2604.83|2597.13|2605.25|2597.55|2604.27|2596.57|33
1646933770000|2022-03-10 17:36:10|2604.86|2597.16|2605.2|2597.5|2605.24|2597.54|2604.47|2596.77|30
1646933780000|2022-03-10 17:36:20|2605.1|2597.4|2604.49|2596.79|2605.1|2597.4|2604.49|2596.79|31
1646933790000|2022-03-10 17:36:30|2604.55|2596.85|2606.38|2598.68|2606.38|2598.68|2604.49|2596.79|37
1646933800000|2022-03-10 17:36:40|2606.48|2598.78|2605.86|2598.16|2606.6|2598.9|2605.8|2598.1|28
1646933810000|2022-03-10 17:36:50|2605.83|2598.13|2604.66|2596.96|2605.84|2598.14|2604.49|2596.79|27
1646933820000|2022-03-10 17:37:00|2604.49|2596.79|2600.18|2592.48|2604.58|2596.88|2600.18|2592.48|32
1646933830000|2022-03-10 17:37:10|2600.19|2592.49|2598.06|2590.36|2600.24|2592.54|2597.25|2589.55|39
1646933840000|2022-03-10 17:37:20|2598.11|2590.41|2597.95|2590.25|2598.78|2591.08|2597|2589.3|39
1646933850000|2022-03-10 17:37:30|2598.13|2590.43|2600.69|2592.99|2600.69|2592.99|2597.85|2590.15|38
1646933860000|2022-03-10 17:37:40|2600.74|2593.04|2602.6|2594.9|2602.63|2594.93|2600.74|2593.04|35
1646933870000|2022-03-10 17:37:50|2602.57|2594.87|2602.48|2594.78|2603.3|2595.6|2602.39|2594.69|36
1646933880000|2022-03-10 17:38:00|2602.53|2594.83|2601.23|2593.53|2602.53|2594.83|2601.22|2593.52|39
1646933890000|2022-03-10 17:38:10|2601.19|2593.49|2600.81|2593.11|2601.32|2593.62|2600.6|2592.9|34
1646933900000|2022-03-10 17:38:20|2600.87|2593.17|2600.65|2592.95|2600.88|2593.18|2600.31|2592.61|32
1646933910000|2022-03-10 17:38:30|2600.73|2593.03|2601.76|2594.06|2601.77|2594.07|2600.62|2592.92|21
1646933920000|2022-03-10 17:38:40|2601.5|2593.8|2601.67|2593.97|2601.67|2593.97|2601.33|2593.63|21
1646933930000|2022-03-10 17:38:50|2601.59|2593.89|2601.67|2593.97|2601.98|2594.28|2601.56|2593.86|26
1646933940000|2022-03-10 17:39:00|2601.63|2593.93|2601.9|2594.2|2601.9|2594.2|2601.43|2593.73|26
1646933950000|2022-03-10 17:39:10|2601.7|2594|2600.39|2592.69|2601.7|2594|2600.19|2592.49|25
1646933960000|2022-03-10 17:39:20|2600.11|2592.41|2600.92|2593.22|2601.11|2593.41|2599.91|2592.21|34
1646933970000|2022-03-10 17:39:30|2600.97|2593.27|2601.23|2593.53|2601.26|2593.56|2600.62|2592.92|29
1646933980000|2022-03-10 17:39:40|2601.18|2593.48|2600.58|2592.88|2601.41|2593.71|2600.2|2592.5|31
1646933990000|2022-03-10 17:39:50|2600.7|2593|2601.01|2593.31|2601.01|2593.31|2600.7|2593|9
1646934000000|2022-03-10 17:40:00|2600.86|2593.16|2600.68|2592.98|2601.01|2593.31|2600.44|2592.74|26
1646934010000|2022-03-10 17:40:10|2600.66|2592.96|2600.43|2592.73|2601.52|2593.82|2600.43|2592.73|36
1646934020000|2022-03-10 17:40:20|2600.4|2592.7|2598.2|2590.5|2600.88|2593.18|2598.02|2590.32|36
1646934030000|2022-03-10 17:40:30|2598.19|2590.49|2598.02|2590.32|2598.37|2590.67|2597.1|2589.4|36
1646934040000|2022-03-10 17:40:40|2597.93|2590.23|2599.99|2592.29|2599.99|2592.29|2597.93|2590.23|39
1646934050000|2022-03-10 17:40:50|2599.98|2592.28|2601.07|2593.37|2601.07|2593.37|2599.4|2591.7|35
1646934060000|2022-03-10 17:41:00|2600.93|2593.23|2602.2|2594.5|2602.42|2594.72|2600.29|2592.59|33
1646934070000|2022-03-10 17:41:10|2602.52|2594.82|2604.84|2597.14|2605.13|2597.43|2602.48|2594.78|40
1646934080000|2022-03-10 17:41:20|2604.87|2597.17|2604.9|2597.2|2605.54|2597.84|2604.13|2596.43|34
1646934090000|2022-03-10 17:41:30|2604.89|2597.19|2604.46|2596.76|2605.48|2597.78|2604.45|2596.75|31
1646934100000|2022-03-10 17:41:40|2604.73|2597.03|2604.48|2596.78|2605.39|2597.69|2604.48|2596.78|32
1646934110000|2022-03-10 17:41:50|2604.46|2596.76|2605.03|2597.33|2605.49|2597.79|2604.32|2596.62|35
1646934120000|2022-03-10 17:42:00|2604.76|2597.06|2604.8|2597.1|2605.5|2597.8|2604.38|2596.68|30
1646934130000|2022-03-10 17:42:10|2604.82|2597.12|2604.91|2597.21|2605.32|2597.62|2604.34|2596.64|35
1646934140000|2022-03-10 17:42:20|2605.04|2597.34|2604.99|2597.29|2605.26|2597.56|2604.92|2597.22|24
1646934150000|2022-03-10 17:42:30|2605.08|2597.38|2605.85|2598.15|2606.04|2598.34|2604.39|2596.69|34
1646934160000|2022-03-10 17:42:40|2605.76|2598.06|2606.32|2598.62|2606.82|2599.12|2605.28|2597.58|32
1646934170000|2022-03-10 17:42:50|2606.39|2598.69|2606.36|2598.66|2606.53|2598.83|2606.22|2598.52|33
1646934180000|2022-03-10 17:43:00|2606.35|2598.65|2608.12|2600.42|2608.13|2600.43|2606.25|2598.55|35
1646934190000|2022-03-10 17:43:10|2607.34|2599.64|2606.55|2598.85|2607.89|2600.19|2606.06|2598.36|36
1646934200000|2022-03-10 17:43:20|2606.54|2598.84|2606.71|2599.01|2607.44|2599.74|2606.39|2598.69|34
1646934210000|2022-03-10 17:43:30|2606.69|2598.99|2607.25|2599.55|2607.3|2599.6|2606.03|2598.33|26
1646934220000|2022-03-10 17:43:40|2607.69|2599.99|2606.95|2599.25|2607.69|2599.99|2606.27|2598.57|30
1646934230000|2022-03-10 17:43:50|2606.94|2599.24|2607.55|2599.85|2607.55|2599.85|2605.46|2597.76|32
1646934240000|2022-03-10 17:44:00|2607.65|2599.95|2607.08|2599.38|2607.68|2599.98|2606.07|2598.37|37
1646934250000|2022-03-10 17:44:10|2606.93|2599.23|2607.14|2599.44|2607.35|2599.65|2606.19|2598.49|26
1646934260000|2022-03-10 17:44:20|2606.6|2598.9|2607.29|2599.59|2607.66|2599.96|2606.22|2598.52|26
1646934270000|2022-03-10 17:44:30|2606.84|2599.14|2607.41|2599.71|2607.54|2599.84|2606.6|2598.9|19
1646934280000|2022-03-10 17:44:40|2607.38|2599.68|2606.97|2599.27|2607.38|2599.68|2606.57|2598.87|27
1646934290000|2022-03-10 17:44:50|2606.98|2599.28|2606.8|2599.1|2607.87|2600.17|2606.8|2599.1|26
1646934300000|2022-03-10 17:45:00|2606.86|2599.16|2606.79|2599.09|2607.48|2599.78|2606.31|2598.61|31
1646934310000|2022-03-10 17:45:10|2606.75|2599.05|2606.72|2599.02|2606.86|2599.16|2606.11|2598.41|22
1646934320000|2022-03-10 17:45:20|2606.67|2598.97|2606.69|2598.99|2606.97|2599.27|2606.11|2598.41|27
1646934330000|2022-03-10 17:45:30|2606.97|2599.27|2605.46|2597.76|2607.56|2599.86|2605.46|2597.76|28
1646934340000|2022-03-10 17:45:40|2605.72|2598.02|2605.23|2597.53|2606.01|2598.31|2604.63|2596.93|30
1646934350000|2022-03-10 17:45:50|2605|2597.3|2605.33|2597.63|2606.05|2598.35|2604.5|2596.8|35
1646934360000|2022-03-10 17:46:00|2605.14|2597.44|2604.26|2596.56|2605.73|2598.03|2604.04|2596.34|37
1646934370000|2022-03-10 17:46:10|2604.31|2596.61|2603.55|2595.85|2604.43|2596.73|2603.5|2595.8|31
1646934380000|2022-03-10 17:46:20|2603.43|2595.73|2603.84|2596.14|2604.05|2596.35|2602.94|2595.24|37
1646934390000|2022-03-10 17:46:30|2603.71|2596.01|2604.41|2596.71|2604.41|2596.71|2603.49|2595.79|38
1646934400000|2022-03-10 17:46:40|2604.53|2596.83|2605.95|2598.25|2606.18|2598.48|2604.53|2596.83|36
1646934410000|2022-03-10 17:46:50|2605.73|2598.03|2605.11|2597.41|2605.76|2598.06|2604.75|2597.05|20
1646934420000|2022-03-10 17:47:00|2605.09|2597.39|2604.96|2597.26|2605.78|2598.08|2604.34|2596.64|32
1646934430000|2022-03-10 17:47:10|2604.77|2597.07|2605.4|2597.7|2605.44|2597.74|2604.77|2597.07|22
1646934440000|2022-03-10 17:47:20|2605.34|2597.64|2606.26|2598.56|2606.59|2598.89|2605.16|2597.46|21
1646934450000|2022-03-10 17:47:30|2606.3|2598.6|2607.14|2599.44|2607.14|2599.44|2606.3|2598.6|17
1646934460000|2022-03-10 17:47:40|2607.17|2599.47|2608.72|2601.02|2608.78|2601.08|2607.13|2599.43|31
1646934470000|2022-03-10 17:47:50|2608.82|2601.12|2607.64|2599.94|2608.83|2601.13|2607.64|2599.94|34
1646934480000|2022-03-10 17:48:00|2607.76|2600.06|2608.24|2600.54|2608.27|2600.57|2607.71|2600.01|24
1646934490000|2022-03-10 17:48:10|2608.07|2600.37|2607.92|2600.22|2608.24|2600.54|2607.2|2599.5|26
1646934500000|2022-03-10 17:48:20|2607.88|2600.18|2607.57|2599.87|2607.97|2600.27|2607.57|2599.87|19
1646934510000|2022-03-10 17:48:30|2607.52|2599.82|2606.85|2599.15|2607.83|2600.13|2606.27|2598.57|39
1646934520000|2022-03-10 17:48:40|2606.81|2599.11|2606.32|2598.62|2607.2|2599.5|2606.16|2598.46|27
1646934530000|2022-03-10 17:48:50|2606.29|2598.59|2605.48|2597.78|2606.32|2598.62|2605.26|2597.56|36
1646934540000|2022-03-10 17:49:00|2605.46|2597.76|2606.15|2598.45|2606.21|2598.51|2604.95|2597.25|31
1646934550000|2022-03-10 17:49:10|2606.13|2598.43|2606.64|2598.94|2606.78|2599.08|2605.71|2598.01|33
1646934560000|2022-03-10 17:49:20|2606.66|2598.96|2606.52|2598.82|2606.93|2599.23|2606.34|2598.64|24
1646934570000|2022-03-10 17:49:30|2606.51|2598.81|2606.35|2598.65|2607.23|2599.53|2606.33|2598.63|31
1646934580000|2022-03-10 17:49:40|2606.48|2598.78|2606.53|2598.83|2606.83|2599.13|2606.3|2598.6|30
1646934590000|2022-03-10 17:49:50|2606.7|2599|2606.37|2598.67|2606.75|2599.05|2606.34|2598.64|20
1646934600000|2022-03-10 17:50:00|2606.46|2598.76|2607.42|2599.72|2607.42|2599.72|2606.3|2598.6|27
1646934610000|2022-03-10 17:50:10|2607.32|2599.62|2607.31|2599.61|2607.49|2599.79|2606.99|2599.29|21
1646934620000|2022-03-10 17:50:20|2607.18|2599.48|2606.98|2599.28|2607.48|2599.78|2606.6|2598.9|34
1646934630000|2022-03-10 17:50:30|2606.99|2599.29|2607.04|2599.34|2607.2|2599.5|2606.9|2599.2|22
1646934640000|2022-03-10 17:50:40|2607.01|2599.31|2606.83|2599.13|2607.47|2599.77|2606.81|2599.11|26
1646934650000|2022-03-10 17:50:50|2606.94|2599.24|2605.63|2597.93|2607.06|2599.36|2605.29|2597.59|37
1646934660000|2022-03-10 17:51:00|2605.69|2597.99|2605.64|2597.94|2606.23|2598.53|2605.61|2597.91|28
1646934670000|2022-03-10 17:51:10|2605.56|2597.86|2605.8|2598.1|2606.4|2598.7|2605.56|2597.86|17
1646934680000|2022-03-10 17:51:20|2605.78|2598.08|2604.57|2596.87|2605.8|2598.1|2603.91|2596.21|29
1646934690000|2022-03-10 17:51:30|2604.4|2596.7|2604.3|2596.6|2604.62|2596.92|2603.72|2596.02|32
1646934700000|2022-03-10 17:51:40|2604.03|2596.33|2603.49|2595.79|2604.03|2596.33|2603.46|2595.76|12
1646934710000|2022-03-10 17:51:50|2603.35|2595.65|2603.74|2596.04|2603.8|2596.1|2602.83|2595.13|25
1646934720000|2022-03-10 17:52:00|2603.73|2596.03|2603.06|2595.36|2603.96|2596.26|2602.98|2595.28|28
1646934730000|2022-03-10 17:52:10|2603.05|2595.35|2603.22|2595.52|2603.58|2595.88|2603.04|2595.34|12
1646934740000|2022-03-10 17:52:20|2603.23|2595.53|2603.41|2595.71|2603.76|2596.06|2602.83|2595.13|30
1646934750000|2022-03-10 17:52:30|2603.4|2595.7|2601.58|2593.88|2603.4|2595.7|2601.58|2593.88|23
1646934760000|2022-03-10 17:52:40|2601.38|2593.68|2602.07|2594.37|2602.69|2594.99|2601.29|2593.59|39
1646934770000|2022-03-10 17:52:50|2602.22|2594.52|2603.98|2596.28|2604.14|2596.44|2602.22|2594.52|33
1646934780000|2022-03-10 17:53:00|2604.04|2596.34|2602.78|2595.08|2604.04|2596.34|2602.78|2595.08|34
1646934790000|2022-03-10 17:53:10|2603|2595.3|2602.66|2594.96|2603|2595.3|2602.46|2594.76|34
1646934800000|2022-03-10 17:53:20|2602.72|2595.02|2602.89|2595.19|2602.97|2595.27|2602.56|2594.86|19
1646934810000|2022-03-10 17:53:30|2602.86|2595.16|2602|2594.3|2603.37|2595.67|2601.95|2594.25|28
1646934820000|2022-03-10 17:53:40|2602.18|2594.48|2601.97|2594.27|2602.18|2594.48|2601.69|2593.99|28
1646934830000|2022-03-10 17:53:50|2601.98|2594.28|2602.23|2594.53|2602.4|2594.7|2601.98|2594.28|21
1646934840000|2022-03-10 17:54:00|2602.2|2594.5|2602.77|2595.07|2602.77|2595.07|2602.08|2594.38|19
1646934850000|2022-03-10 17:54:10|2602.54|2594.84|2601.16|2593.46|2602.72|2595.02|2600.84|2593.14|22
1646934860000|2022-03-10 17:54:20|2601.15|2593.45|2600.85|2593.15|2601.15|2593.45|2600.5|2592.8|21
1646934870000|2022-03-10 17:54:30|2600.84|2593.14|2599.68|2591.98|2601.39|2593.69|2599.67|2591.97|29
1646934880000|2022-03-10 17:54:40|2599.75|2592.05|2593.99|2586.29|2599.91|2592.21|2593.19|2585.49|38
1646934890000|2022-03-10 17:54:50|2594.21|2586.51|2597.47|2589.77|2597.47|2589.77|2594.21|2586.51|38
1646934900000|2022-03-10 17:55:00|2597.41|2589.71|2598.05|2590.35|2598.34|2590.64|2597.34|2589.64|32
1646934910000|2022-03-10 17:55:10|2598.07|2590.37|2598.31|2590.61|2598.37|2590.67|2597.99|2590.29|16
1646934920000|2022-03-10 17:55:20|2598.32|2590.62|2597.53|2589.83|2598.35|2590.65|2596.95|2589.25|32
1646934930000|2022-03-10 17:55:30|2597.37|2589.67|2598.81|2591.11|2598.81|2591.11|2597.21|2589.51|25
1646934940000|2022-03-10 17:55:40|2598.69|2590.99|2599.04|2591.34|2599.46|2591.76|2598.69|2590.99|26
1646934950000|2022-03-10 17:55:50|2598.95|2591.25|2598.15|2590.45|2599.06|2591.36|2596.99|2589.29|39
1646934960000|2022-03-10 17:56:00|2598.11|2590.41|2598.06|2590.36|2598.27|2590.57|2597.49|2589.79|25
1646934970000|2022-03-10 17:56:10|2598.04|2590.34|2597.88|2590.18|2598.18|2590.48|2597.88|2590.18|32
1646934980000|2022-03-10 17:56:20|2597.87|2590.17|2597.87|2590.17|2598.13|2590.43|2597.66|2589.96|13
1646934990000|2022-03-10 17:56:30|2597.85|2590.15|2597.68|2589.98|2598.01|2590.31|2597.15|2589.45|30
1646935000000|2022-03-10 17:56:40|2597.7|2590|2597.03|2589.33|2598.07|2590.37|2596.97|2589.27|23
1646935010000|2022-03-10 17:56:50|2597.04|2589.34|2594.92|2587.22|2597.12|2589.42|2594.51|2586.81|30
1646935020000|2022-03-10 17:57:00|2594.89|2587.19|2593.93|2586.23|2594.89|2587.19|2593.69|2585.99|35
1646935030000|2022-03-10 17:57:10|2593.86|2586.16|2593.31|2585.61|2594.76|2587.06|2593.31|2585.61|32
1646935040000|2022-03-10 17:57:20|2593.6|2585.9|2593.67|2585.97|2594.11|2586.41|2593.13|2585.43|38
1646935050000|2022-03-10 17:57:30|2593.72|2586.02|2593.56|2585.86|2593.72|2586.02|2593.24|2585.54|35
1646935060000|2022-03-10 17:57:40|2593.53|2585.83|2596.21|2588.51|2596.37|2588.67|2593.43|2585.73|37
1646935070000|2022-03-10 17:57:50|2596.28|2588.58|2597.13|2589.43|2598.46|2590.76|2596.19|2588.49|38
1646935080000|2022-03-10 17:58:00|2597.04|2589.34|2595.12|2587.42|2597.13|2589.43|2595.12|2587.42|33
1646935090000|2022-03-10 17:58:10|2595.11|2587.41|2595.87|2588.17|2595.87|2588.17|2593.54|2585.84|36
1646935100000|2022-03-10 17:58:20|2595.96|2588.26|2594.54|2586.84|2596.53|2588.83|2594.35|2586.65|39
1646935110000|2022-03-10 17:58:30|2594.5|2586.8|2594.6|2586.9|2595.42|2587.72|2593.95|2586.25|29
1646935120000|2022-03-10 17:58:40|2594.91|2587.21|2593.8|2586.1|2594.96|2587.26|2593.65|2585.95|27
1646935130000|2022-03-10 17:58:50|2593.93|2586.23|2594.8|2587.1|2595.64|2587.94|2593.79|2586.09|34
1646935140000|2022-03-10 17:59:00|2594.83|2587.13|2595.61|2587.91|2595.86|2588.16|2594.83|2587.13|28
1646935150000|2022-03-10 17:59:10|2595.65|2587.95|2597.26|2589.56|2597.98|2590.28|2595.65|2587.95|37
1646935160000|2022-03-10 17:59:20|2597.35|2589.65|2596.32|2588.62|2597.83|2590.13|2596.3|2588.6|33
1646935170000|2022-03-10 17:59:30|2596.29|2588.59|2596.21|2588.51|2596.96|2589.26|2596.21|2588.51|30
1646935180000|2022-03-10 17:59:40|2596.2|2588.5|2596.31|2588.61|2596.75|2589.05|2596.2|2588.5|26
1646935190000|2022-03-10 17:59:50|2596.38|2588.68|2596.84|2589.14|2596.88|2589.18|2596.38|2588.68|10
1646935200000|2022-03-10 18:00:00|2596.71|2589.01|2597.77|2590.07|2597.85|2590.15|2596.44|2588.74|25
1646935210000|2022-03-10 18:00:10|2597.79|2590.09|2597.34|2589.64|2598.58|2590.88|2597.32|2589.62|35
1646935220000|2022-03-10 18:00:20|2597.12|2589.42|2595.9|2588.2|2597.51|2589.81|2595.24|2587.54|35
1646935230000|2022-03-10 18:00:30|2595.41|2587.71|2594.33|2586.63|2595.41|2587.71|2593.94|2586.24|39
1646935240000|2022-03-10 18:00:40|2594.48|2586.78|2594.86|2587.16|2595.41|2587.71|2594.48|2586.78|36
1646935250000|2022-03-10 18:00:50|2594.47|2586.77|2595.45|2587.75|2595.46|2587.76|2594.47|2586.77|35
1646935260000|2022-03-10 18:01:00|2595.24|2587.54|2594.58|2586.88|2596|2588.3|2594.13|2586.43|37
1646935270000|2022-03-10 18:01:10|2594.72|2587.02|2594.66|2586.96|2595.19|2587.49|2594.54|2586.84|37
1646935280000|2022-03-10 18:01:20|2594.71|2587.01|2594.52|2586.82|2595.03|2587.33|2594.37|2586.67|26
1646935290000|2022-03-10 18:01:30|2594.72|2587.02|2594.82|2587.12|2594.82|2587.12|2594.5|2586.8|24
1646935300000|2022-03-10 18:01:40|2594.81|2587.11|2594.7|2587|2595.36|2587.66|2594.52|2586.82|31
1646935310000|2022-03-10 18:01:50|2594.68|2586.98|2595.14|2587.44|2595.4|2587.7|2594.68|2586.98|31
1646935320000|2022-03-10 18:02:00|2595.1|2587.4|2596.78|2589.08|2596.87|2589.17|2594.52|2586.82|33
1646935330000|2022-03-10 18:02:10|2596.72|2589.02|2597.34|2589.64|2597.82|2590.12|2596.48|2588.78|35
1646935340000|2022-03-10 18:02:20|2597.4|2589.7|2599.06|2591.36|2599.47|2591.77|2597.2|2589.5|36
1646935350000|2022-03-10 18:02:30|2599.15|2591.45|2597.62|2589.92|2599.15|2591.45|2597.32|2589.62|33
1646935360000|2022-03-10 18:02:40|2597.6|2589.9|2597.75|2590.05|2598.11|2590.41|2597.36|2589.66|35
1646935370000|2022-03-10 18:02:50|2597.7|2590|2596.94|2589.24|2597.77|2590.07|2596.91|2589.21|33
1646935380000|2022-03-10 18:03:00|2596.93|2589.23|2596.39|2588.69|2597.1|2589.4|2596.39|2588.69|22
1646935390000|2022-03-10 18:03:10|2596.38|2588.68|2597.08|2589.38|2597.2|2589.5|2595.97|2588.27|36
1646935400000|2022-03-10 18:03:20|2597.05|2589.35|2596.37|2588.67|2597.27|2589.57|2596.04|2588.34|23
1646935410000|2022-03-10 18:03:30|2596.36|2588.66|2596.42|2588.72|2596.47|2588.77|2596.09|2588.39|18
1646935420000|2022-03-10 18:03:40|2596.58|2588.88|2595.17|2587.47|2596.58|2588.88|2595|2587.3|32
1646935430000|2022-03-10 18:03:50|2595.2|2587.5|2594.42|2586.72|2595.7|2588|2594.08|2586.38|32
1646935440000|2022-03-10 18:04:00|2594.18|2586.48|2593.03|2585.33|2594.24|2586.54|2592.93|2585.23|38
1646935450000|2022-03-10 18:04:10|2593|2585.3|2592.01|2584.31|2593.16|2585.46|2591.51|2583.81|35
1646935460000|2022-03-10 18:04:20|2592.02|2584.32|2592.66|2584.96|2592.83|2585.13|2591.49|2583.79|39
1646935470000|2022-03-10 18:04:30|2592.76|2585.06|2593.47|2585.77|2593.89|2586.19|2592.54|2584.84|34
1646935480000|2022-03-10 18:04:40|2593.57|2585.87|2591.86|2584.16|2593.67|2585.97|2591.55|2583.85|34
1646935490000|2022-03-10 18:04:50|2591.85|2584.15|2591.86|2584.16|2592.33|2584.63|2591.32|2583.62|33
1646935500000|2022-03-10 18:05:00|2591.88|2584.18|2593.47|2585.77|2593.47|2585.77|2591.81|2584.11|38
1646935510000|2022-03-10 18:05:10|2593.48|2585.78|2594.69|2586.99|2594.69|2586.99|2593.38|2585.68|39
1646935520000|2022-03-10 18:05:20|2594.68|2586.98|2594.13|2586.43|2594.76|2587.06|2594.12|2586.42|36
1646935530000|2022-03-10 18:05:30|2594.1|2586.4|2594.13|2586.43|2594.42|2586.72|2593.88|2586.18|31
1646935540000|2022-03-10 18:05:40|2594.14|2586.44|2594.07|2586.37|2594.31|2586.61|2594.07|2586.37|26
1646935550000|2022-03-10 18:05:50|2594.24|2586.54|2593.77|2586.07|2594.24|2586.54|2593.59|2585.89|30
1646935560000|2022-03-10 18:06:00|2593.84|2586.14|2595.46|2587.76|2595.47|2587.77|2593.84|2586.14|25
1646935570000|2022-03-10 18:06:10|2595.14|2587.44|2595.52|2587.82|2595.82|2588.12|2594.92|2587.22|32
1646935580000|2022-03-10 18:06:20|2595.48|2587.78|2595.93|2588.23|2596.64|2588.94|2595.43|2587.73|28
1646935590000|2022-03-10 18:06:30|2596.06|2588.36|2595.33|2587.63|2596.06|2588.36|2595.01|2587.31|33
1646935600000|2022-03-10 18:06:40|2595.07|2587.37|2595.31|2587.61|2595.42|2587.72|2594.95|2587.25|18
1646935610000|2022-03-10 18:06:50|2595.39|2587.69|2595.17|2587.47|2595.48|2587.78|2595.17|2587.47|10
1646935620000|2022-03-10 18:07:00|2595.23|2587.53|2595.9|2588.2|2596.14|2588.44|2595.23|2587.53|16
1646935630000|2022-03-10 18:07:10|2596.01|2588.31|2596.52|2588.82|2597.01|2589.31|2595.94|2588.24|30
1646935640000|2022-03-10 18:07:20|2596.21|2588.51|2595.72|2588.02|2596.59|2588.89|2595.48|2587.78|33
1646935650000|2022-03-10 18:07:30|2595.81|2588.11|2596.31|2588.61|2596.36|2588.66|2595.64|2587.94|26
1646935660000|2022-03-10 18:07:40|2596.35|2588.65|2595.96|2588.26|2596.38|2588.68|2595.36|2587.66|30
1646935670000|2022-03-10 18:07:50|2595.75|2588.05|2595.95|2588.25|2596.18|2588.48|2595.27|2587.57|29
1646935680000|2022-03-10 18:08:00|2595.96|2588.26|2596.5|2588.8|2597.06|2589.36|2595.88|2588.18|27
1646935690000|2022-03-10 18:08:10|2596.63|2588.93|2595.55|2587.85|2596.63|2588.93|2595.31|2587.61|37
1646935700000|2022-03-10 18:08:20|2595.53|2587.83|2596.14|2588.44|2596.66|2588.96|2595.42|2587.72|27
1646935710000|2022-03-10 18:08:30|2596.17|2588.47|2596.67|2588.97|2596.67|2588.97|2595.71|2588.01|30
1646935720000|2022-03-10 18:08:40|2596.36|2588.66|2596.48|2588.78|2596.67|2588.97|2595.98|2588.28|15
1646935730000|2022-03-10 18:08:50|2596.77|2589.07|2595.92|2588.22|2596.77|2589.07|2595.74|2588.04|29
1646935740000|2022-03-10 18:09:00|2596.06|2588.36|2595.91|2588.21|2596.24|2588.54|2595.3|2587.6|23
1646935750000|2022-03-10 18:09:10|2595.92|2588.22|2596.43|2588.73|2597.66|2589.96|2595.91|2588.21|35
1646935760000|2022-03-10 18:09:20|2596.59|2588.89|2596.02|2588.32|2597.17|2589.47|2595.71|2588.01|34
1646935770000|2022-03-10 18:09:30|2595.99|2588.29|2595.14|2587.44|2596.04|2588.34|2595.14|2587.44|21
1646935780000|2022-03-10 18:09:40|2595.24|2587.54|2594.95|2587.25|2596.02|2588.32|2594.2|2586.5|31
1646935790000|2022-03-10 18:09:50|2595|2587.3|2595.38|2587.68|2595.38|2587.68|2594.51|2586.81|28
1646935800000|2022-03-10 18:10:00|2595.42|2587.72|2595.21|2587.51|2595.42|2587.72|2594.73|2587.03|34
1646935810000|2022-03-10 18:10:10|2595.41|2587.71|2595.53|2587.83|2596.01|2588.31|2595.09|2587.39|34
1646935820000|2022-03-10 18:10:20|2595.99|2588.29|2595.52|2587.82|2595.99|2588.29|2594.72|2587.02|32
1646935830000|2022-03-10 18:10:30|2595.51|2587.81|2594.36|2586.66|2595.72|2588.02|2593.74|2586.04|38
1646935840000|2022-03-10 18:10:40|2594.5|2586.8|2595.63|2587.93|2595.63|2587.93|2594.5|2586.8|23
1646935850000|2022-03-10 18:10:50|2595.82|2588.12|2595.59|2587.89|2595.85|2588.15|2595.47|2587.77|25
1646935860000|2022-03-10 18:11:00|2595.57|2587.87|2594.73|2587.03|2595.6|2587.9|2594.58|2586.88|19
1646935870000|2022-03-10 18:11:10|2594.63|2586.93|2595.15|2587.45|2595.69|2587.99|2594.6|2586.9|35
1646935880000|2022-03-10 18:11:20|2595.17|2587.47|2595.33|2587.63|2595.37|2587.67|2595.12|2587.42|16
1646935890000|2022-03-10 18:11:30|2595.64|2587.94|2595.76|2588.06|2595.94|2588.24|2595.15|2587.45|18
1646935900000|2022-03-10 18:11:40|2595.38|2587.68|2595.67|2587.97|2595.81|2588.11|2595.38|2587.68|26
1646935910000|2022-03-10 18:11:50|2595.68|2587.98|2596.82|2589.12|2596.83|2589.13|2595.67|2587.97|33
1646935920000|2022-03-10 18:12:00|2596.86|2589.16|2598.24|2590.54|2598.24|2590.54|2596.6|2588.9|37
1646935930000|2022-03-10 18:12:10|2598.3|2590.6|2597.53|2589.83|2598.3|2590.6|2597.46|2589.76|32
1646935940000|2022-03-10 18:12:20|2597.52|2589.82|2597.65|2589.95|2597.72|2590.02|2597.13|2589.43|30
1646935950000|2022-03-10 18:12:30|2597.64|2589.94|2597.9|2590.2|2598.41|2590.71|2597.5|2589.8|34
1646935960000|2022-03-10 18:12:40|2597.87|2590.17|2597.1|2589.4|2598.31|2590.61|2597.03|2589.33|35
1646935970000|2022-03-10 18:12:50|2597.12|2589.42|2597.35|2589.65|2597.45|2589.75|2596.77|2589.07|30
1646935980000|2022-03-10 18:13:00|2597.19|2589.49|2597.38|2589.68|2597.64|2589.94|2597.09|2589.39|23
1646935990000|2022-03-10 18:13:10|2597.43|2589.73|2597.16|2589.46|2598.22|2590.52|2597.11|2589.41|26
1646936000000|2022-03-10 18:13:20|2597.57|2589.87|2597.5|2589.8|2597.57|2589.87|2597.19|2589.49|11
1646936010000|2022-03-10 18:13:30|2597.32|2589.62|2595.45|2587.75|2597.5|2589.8|2594.97|2587.27|29
1646936020000|2022-03-10 18:13:40|2595.55|2587.85|2595.2|2587.5|2595.55|2587.85|2594.72|2587.02|30
1646936030000|2022-03-10 18:13:50|2595.19|2587.49|2594.36|2586.66|2595.27|2587.57|2594.32|2586.62|29
1646936040000|2022-03-10 18:14:00|2594.44|2586.74|2593.73|2586.03|2594.54|2586.84|2593.52|2585.82|37
1646936050000|2022-03-10 18:14:10|2593.61|2585.91|2593.04|2585.34|2593.99|2586.29|2592.41|2584.71|35
1646936060000|2022-03-10 18:14:20|2593.06|2585.36|2593.97|2586.27|2593.97|2586.27|2592.72|2585.02|28
1646936070000|2022-03-10 18:14:30|2594.02|2586.32|2593.1|2585.4|2594.52|2586.82|2592.9|2585.2|26
1646936080000|2022-03-10 18:14:40|2592.97|2585.27|2593.01|2585.31|2593.86|2586.16|2592.17|2584.47|26
1646936090000|2022-03-10 18:14:50|2593.14|2585.44|2593.49|2585.79|2593.67|2585.97|2592.68|2584.98|27
1646936100000|2022-03-10 18:15:00|2593.47|2585.77|2593.44|2585.74|2593.86|2586.16|2592.44|2584.74|28
1646936110000|2022-03-10 18:15:10|2593.5|2585.8|2594.77|2587.07|2594.83|2587.13|2593.49|2585.79|24
1646936120000|2022-03-10 18:15:20|2594.63|2586.93|2591.55|2583.85|2594.63|2586.93|2590.96|2583.26|36
1646936130000|2022-03-10 18:15:30|2591.64|2583.94|2591.6|2583.9|2592.1|2584.4|2591.15|2583.45|37
1646936140000|2022-03-10 18:15:40|2591.58|2583.88|2591.55|2583.85|2591.96|2584.26|2591.42|2583.72|27
1646936150000|2022-03-10 18:15:50|2591.66|2583.96|2592.29|2584.59|2592.3|2584.6|2591.56|2583.86|33
1646936160000|2022-03-10 18:16:00|2592.38|2584.68|2592.11|2584.41|2592.74|2585.04|2591.89|2584.19|30
1646936170000|2022-03-10 18:16:10|2592.2|2584.5|2592.43|2584.73|2592.54|2584.84|2592.07|2584.37|29
1646936180000|2022-03-10 18:16:20|2592.45|2584.75|2592.22|2584.52|2592.74|2585.04|2592.22|2584.52|16
1646936190000|2022-03-10 18:16:30|2592.18|2584.48|2592.56|2584.86|2592.7|2585|2591.67|2583.97|35
1646936200000|2022-03-10 18:16:40|2592.58|2584.88|2592.13|2584.43|2592.78|2585.08|2591.69|2583.99|22
1646936210000|2022-03-10 18:16:50|2591.67|2583.97|2591.54|2583.84|2592.11|2584.41|2591.46|2583.76|35
1646936220000|2022-03-10 18:17:00|2591.58|2583.88|2591.88|2584.18|2592.12|2584.42|2591.14|2583.44|32
1646936230000|2022-03-10 18:17:10|2591.85|2584.15|2590.54|2582.84|2591.99|2584.29|2590.54|2582.84|30
1646936240000|2022-03-10 18:17:20|2590.25|2582.55|2590.52|2582.82|2590.72|2583.02|2590.25|2582.55|29
1646936250000|2022-03-10 18:17:30|2590.54|2582.84|2590.69|2582.99|2590.78|2583.08|2590.26|2582.56|33
1646936260000|2022-03-10 18:17:40|2590.71|2583.01|2590.64|2582.94|2591.3|2583.6|2590.48|2582.78|32
1646936270000|2022-03-10 18:17:50|2590.63|2582.93|2590.74|2583.04|2591.16|2583.46|2590.63|2582.93|23
1646936280000|2022-03-10 18:18:00|2590.73|2583.03|2590.77|2583.07|2591.02|2583.32|2590.71|2583.01|26
1646936290000|2022-03-10 18:18:10|2590.78|2583.08|2591.43|2583.73|2592.15|2584.45|2590.77|2583.07|33
1646936300000|2022-03-10 18:18:20|2591.71|2584.01|2591.28|2583.58|2591.71|2584.01|2590.66|2582.96|29
1646936310000|2022-03-10 18:18:30|2591.22|2583.52|2591.72|2584.02|2591.72|2584.02|2590.83|2583.13|34
1646936320000|2022-03-10 18:18:40|2591.78|2584.08|2593.46|2585.76|2594.04|2586.34|2591.67|2583.97|34
1646936330000|2022-03-10 18:18:50|2593.26|2585.56|2593.8|2586.1|2594.05|2586.35|2593.25|2585.55|37
1646936340000|2022-03-10 18:19:00|2593.51|2585.81|2596.76|2589.06|2596.84|2589.14|2593.48|2585.78|34
1646936350000|2022-03-10 18:19:10|2596.8|2589.1|2597.71|2590.01|2597.71|2590.01|2596.66|2588.96|39
1646936360000|2022-03-10 18:19:20|2597.74|2590.04|2600.16|2592.46|2600.69|2592.99|2597.74|2590.04|34
1646936370000|2022-03-10 18:19:30|2600.25|2592.55|2600.14|2592.44|2600.4|2592.7|2599.7|2592|36
1646936380000|2022-03-10 18:19:40|2600.39|2592.69|2600.17|2592.47|2600.53|2592.83|2599.99|2592.29|34
1646936390000|2022-03-10 18:19:50|2600.22|2592.52|2599.78|2592.08|2600.37|2592.67|2599.69|2591.99|35
1646936400000|2022-03-10 18:20:00|2599.85|2592.15|2599.86|2592.16|2599.88|2592.18|2599.1|2591.4|32
1646936410000|2022-03-10 18:20:10|2599.88|2592.18|2600.9|2593.2|2600.91|2593.21|2599.84|2592.14|32
1646936420000|2022-03-10 18:20:20|2600.06|2592.36|2600.05|2592.35|2600.51|2592.81|2599.62|2591.92|37
1646936430000|2022-03-10 18:20:30|2600.25|2592.55|2599.94|2592.24|2600.49|2592.79|2599.94|2592.24|31
1646936440000|2022-03-10 18:20:40|2599.82|2592.12|2599.49|2591.79|2600.02|2592.32|2599.11|2591.41|19
1646936450000|2022-03-10 18:20:50|2599.51|2591.81|2599.37|2591.67|2600|2592.3|2599.37|2591.67|11
1646936460000|2022-03-10 18:21:00|2599.46|2591.76|2599.21|2591.51|2599.9|2592.2|2599.01|2591.31|28
1646936470000|2022-03-10 18:21:10|2599.18|2591.48|2598.13|2590.43|2599.38|2591.68|2597.65|2589.95|30
1646936480000|2022-03-10 18:21:20|2597.44|2589.74|2596.91|2589.21|2598.13|2590.43|2596.41|2588.71|33
1646936490000|2022-03-10 18:21:30|2596.94|2589.24|2596.99|2589.29|2597.57|2589.87|2596.63|2588.93|26
1646936500000|2022-03-10 18:21:40|2596.73|2589.03|2595.94|2588.24|2596.73|2589.03|2595.42|2587.72|28
1646936510000|2022-03-10 18:21:50|2595.95|2588.25|2597.02|2589.32|2597.2|2589.5|2595.66|2587.96|32
1646936520000|2022-03-10 18:22:00|2597.44|2589.74|2596.92|2589.22|2597.44|2589.74|2596.35|2588.65|33
1646936530000|2022-03-10 18:22:10|2597.05|2589.35|2597.42|2589.72|2597.86|2590.16|2596.36|2588.66|31
1646936540000|2022-03-10 18:22:20|2597.26|2589.56|2596.81|2589.11|2597.41|2589.71|2596.75|2589.05|29
1646936550000|2022-03-10 18:22:30|2596.8|2589.1|2596.92|2589.22|2597.73|2590.03|2596.6|2588.9|26
1646936560000|2022-03-10 18:22:40|2596.93|2589.23|2596.91|2589.21|2597.56|2589.86|2596.91|2589.21|24
1646936570000|2022-03-10 18:22:50|2596.99|2589.29|2597.64|2589.94|2597.64|2589.94|2596.95|2589.25|29
1646936580000|2022-03-10 18:23:00|2597.8|2590.1|2596.4|2588.7|2598.33|2590.63|2596.4|2588.7|23
1646936590000|2022-03-10 18:23:10|2596.93|2589.23|2597.2|2589.5|2597.23|2589.53|2596.13|2588.43|32
1646936600000|2022-03-10 18:23:20|2597.21|2589.51|2596.99|2589.29|2597.21|2589.51|2596.65|2588.95|29
1646936610000|2022-03-10 18:23:30|2596.82|2589.12|2597|2589.3|2597.62|2589.92|2596.73|2589.03|33
1646936620000|2022-03-10 18:23:40|2596.96|2589.26|2597.34|2589.64|2597.56|2589.86|2596.96|2589.26|27
1646936630000|2022-03-10 18:23:50|2597.31|2589.61|2597.37|2589.67|2597.65|2589.95|2596.85|2589.15|29
1646936640000|2022-03-10 18:24:00|2597.35|2589.65|2597.46|2589.76|2597.63|2589.93|2597.12|2589.42|30
1646936650000|2022-03-10 18:24:10|2597.39|2589.69|2597.57|2589.87|2597.93|2590.23|2597.39|2589.69|22
1646936660000|2022-03-10 18:24:20|2597.49|2589.79|2597.55|2589.85|2598.33|2590.63|2597.41|2589.71|23
1646936670000|2022-03-10 18:24:30|2598.01|2590.31|2596.84|2589.14|2598.3|2590.6|2596.6|2588.9|31
1646936680000|2022-03-10 18:24:40|2596.92|2589.22|2597.35|2589.65|2597.42|2589.72|2596.92|2589.22|31
1646936690000|2022-03-10 18:24:50|2597.28|2589.58|2597.2|2589.5|2597.54|2589.84|2596.98|2589.28|24
1646936700000|2022-03-10 18:25:00|2597.13|2589.43|2597.49|2589.79|2597.77|2590.07|2597.13|2589.43|24
1646936710000|2022-03-10 18:25:10|2597.41|2589.71|2597.62|2589.92|2598.06|2590.36|2597.01|2589.31|26
1646936720000|2022-03-10 18:25:20|2597.2|2589.5|2596.29|2588.59|2597.29|2589.59|2596.17|2588.47|28
1646936730000|2022-03-10 18:25:30|2596.36|2588.66|2593.27|2585.57|2596.57|2588.87|2593.12|2585.42|35
1646936740000|2022-03-10 18:25:40|2593.36|2585.66|2592.46|2584.76|2593.42|2585.72|2591.46|2583.76|39
1646936750000|2022-03-10 18:25:50|2592.53|2584.83|2592.49|2584.79|2592.82|2585.12|2592.23|2584.53|30
1646936760000|2022-03-10 18:26:00|2592.55|2584.85|2592.49|2584.79|2592.74|2585.04|2592.41|2584.71|25
1646936770000|2022-03-10 18:26:10|2592.44|2584.74|2592.74|2585.04|2593.12|2585.42|2592.41|2584.71|26
1646936780000|2022-03-10 18:26:20|2592.63|2584.93|2593.04|2585.34|2593.14|2585.44|2592.48|2584.78|28
1646936790000|2022-03-10 18:26:30|2593.32|2585.62|2593.76|2586.06|2593.9|2586.2|2592.78|2585.08|30
1646936800000|2022-03-10 18:26:40|2593.68|2585.98|2592.69|2584.99|2593.92|2586.22|2591.76|2584.06|37
1646936810000|2022-03-10 18:26:50|2593.05|2585.35|2592.76|2585.06|2593.05|2585.35|2592.44|2584.74|28
1646936820000|2022-03-10 18:27:00|2592.79|2585.09|2592.89|2585.19|2593.11|2585.41|2592.28|2584.58|36
1646936830000|2022-03-10 18:27:10|2592.94|2585.24|2597.08|2589.38|2597.24|2589.54|2592.94|2585.24|34
1646936840000|2022-03-10 18:27:20|2597.97|2590.27|2597.78|2590.08|2598.32|2590.62|2597.66|2589.96|31
1646936850000|2022-03-10 18:27:30|2597.76|2590.06|2596.36|2588.66|2597.76|2590.06|2596.34|2588.64|36
1646936860000|2022-03-10 18:27:40|2595.88|2588.18|2594.77|2587.07|2596.22|2588.52|2594.62|2586.92|29
1646936870000|2022-03-10 18:27:50|2594.65|2586.95|2595.38|2587.68|2595.44|2587.74|2594.56|2586.86|31
1646936880000|2022-03-10 18:28:00|2595.31|2587.61|2597.29|2589.59|2598.64|2590.94|2594.91|2587.21|39
1646936890000|2022-03-10 18:28:10|2597|2589.3|2596.21|2588.51|2597.74|2590.04|2595.76|2588.06|38
1646936900000|2022-03-10 18:28:20|2596.2|2588.5|2596.1|2588.4|2596.22|2588.52|2595.83|2588.13|18
1646936910000|2022-03-10 18:28:30|2595.99|2588.29|2595.93|2588.23|2596.17|2588.47|2595.93|2588.23|26
1646936920000|2022-03-10 18:28:40|2595.92|2588.22|2595.88|2588.18|2596.28|2588.58|2595.7|2588|27
1646936930000|2022-03-10 18:28:50|2595.87|2588.17|2596.08|2588.38|2596.08|2588.38|2595.61|2587.91|19
1646936940000|2022-03-10 18:29:00|2596.19|2588.49|2595.57|2587.87|2596.24|2588.54|2595.46|2587.76|29
1646936950000|2022-03-10 18:29:10|2595.6|2587.9|2595.09|2587.39|2595.78|2588.08|2594.88|2587.18|34
1646936960000|2022-03-10 18:29:20|2594.98|2587.28|2595.22|2587.52|2595.42|2587.72|2594.98|2587.28|31
1646936970000|2022-03-10 18:29:30|2595.11|2587.41|2594.59|2586.89|2595.32|2587.62|2594.59|2586.89|33
1646936980000|2022-03-10 18:29:40|2594.84|2587.14|2594.83|2587.13|2594.92|2587.22|2594.66|2586.96|23
1646936990000|2022-03-10 18:29:50|2594.91|2587.21|2594.89|2587.19|2594.98|2587.28|2594.73|2587.03|26
1646937000000|2022-03-10 18:30:00|2595.01|2587.31|2594.88|2587.18|2595.37|2587.67|2594.79|2587.09|32
1646937010000|2022-03-10 18:30:10|2594.72|2587.02|2596.58|2588.88|2597.05|2589.35|2594.71|2587.01|35
1646937020000|2022-03-10 18:30:20|2596.49|2588.79|2596.74|2589.04|2596.95|2589.25|2596.46|2588.76|26
1646937030000|2022-03-10 18:30:30|2596.79|2589.09|2597.45|2589.75|2597.87|2590.17|2596.64|2588.94|35
1646937040000|2022-03-10 18:30:40|2597.51|2589.81|2598.75|2591.05|2598.76|2591.06|2597.27|2589.57|39
1646937050000|2022-03-10 18:30:50|2598.74|2591.04|2598.27|2590.57|2598.86|2591.16|2598.18|2590.48|29
1646937060000|2022-03-10 18:31:00|2598.29|2590.59|2598.51|2590.81|2598.54|2590.84|2598.12|2590.42|28
1646937070000|2022-03-10 18:31:10|2598.42|2590.72|2598.23|2590.53|2598.54|2590.84|2598.23|2590.53|28
1646937080000|2022-03-10 18:31:20|2598.22|2590.52|2598.33|2590.63|2598.48|2590.78|2598.15|2590.45|29
1646937090000|2022-03-10 18:31:30|2598.24|2590.54|2598.46|2590.76|2598.47|2590.77|2598.02|2590.32|19
1646937100000|2022-03-10 18:31:40|2598.43|2590.73|2598.34|2590.64|2598.51|2590.81|2598.29|2590.59|25
1646937110000|2022-03-10 18:31:50|2598.33|2590.63|2598.28|2590.58|2598.38|2590.68|2598.06|2590.36|30
1646937120000|2022-03-10 18:32:00|2598.26|2590.56|2597.44|2589.74|2598.41|2590.71|2597|2589.3|33
1646937130000|2022-03-10 18:32:10|2597.59|2589.89|2597.71|2590.01|2597.81|2590.11|2597.51|2589.81|30
1646937140000|2022-03-10 18:32:20|2597.86|2590.16|2597.97|2590.27|2598.42|2590.72|2597.74|2590.04|29
1646937150000|2022-03-10 18:32:30|2598.36|2590.66|2597.6|2589.9|2598.4|2590.7|2597.6|2589.9|36
1646937160000|2022-03-10 18:32:40|2597.61|2589.91|2597.41|2589.71|2597.99|2590.29|2597.01|2589.31|27
1646937170000|2022-03-10 18:32:50|2597.36|2589.66|2597.57|2589.87|2597.89|2590.19|2597.36|2589.66|24
1646937180000|2022-03-10 18:33:00|2597.52|2589.82|2597.7|2590|2597.76|2590.06|2597.52|2589.82|18
1646937190000|2022-03-10 18:33:10|2597.6|2589.9|2597.65|2589.95|2598.03|2590.33|2597.51|2589.81|21
1646937200000|2022-03-10 18:33:20|2597.66|2589.96|2597.43|2589.73|2597.66|2589.96|2597.29|2589.59|26
1646937210000|2022-03-10 18:33:30|2597.44|2589.74|2597.61|2589.91|2597.66|2589.96|2597.3|2589.6|29
1646937220000|2022-03-10 18:33:40|2597.53|2589.83|2597.7|2590|2597.93|2590.23|2597.05|2589.35|32
1646937230000|2022-03-10 18:33:50|2597.73|2590.03|2598.76|2591.06|2598.76|2591.06|2597.7|2590|26
1646937240000|2022-03-10 18:34:00|2598.84|2591.14|2598|2590.3|2599.25|2591.55|2597.97|2590.27|35
1646937250000|2022-03-10 18:34:10|2597.97|2590.27|2598.37|2590.67|2598.37|2590.67|2597.63|2589.93|30
1646937260000|2022-03-10 18:34:20|2598.38|2590.68|2599.63|2591.93|2599.63|2591.93|2598.27|2590.57|34
1646937270000|2022-03-10 18:34:30|2599.55|2591.85|2600.72|2593.02|2600.76|2593.06|2599.44|2591.74|33
1646937280000|2022-03-10 18:34:40|2600.7|2593|2599.94|2592.24|2601.18|2593.48|2599.94|2592.24|35
1646937290000|2022-03-10 18:34:50|2600.08|2592.38|2602.97|2595.27|2602.97|2595.27|2599.7|2592|40
1646937300000|2022-03-10 18:35:00|2602.99|2595.29|2602.76|2595.06|2603.33|2595.63|2602.51|2594.81|36
1646937310000|2022-03-10 18:35:10|2602.81|2595.11|2602.05|2594.35|2602.94|2595.24|2601.95|2594.25|32
1646937320000|2022-03-10 18:35:20|2602.14|2594.44|2600.61|2592.91|2602.14|2594.44|2600.23|2592.53|35
1646937330000|2022-03-10 18:35:30|2600.62|2592.92|2601.11|2593.41|2601.11|2593.41|2600.08|2592.38|34
1646937340000|2022-03-10 18:35:40|2601.04|2593.34|2602.21|2594.51|2602.21|2594.51|2600.9|2593.2|36
1646937350000|2022-03-10 18:35:50|2602.12|2594.42|2602.5|2594.8|2602.55|2594.85|2602.12|2594.42|29
1646937360000|2022-03-10 18:36:00|2602.23|2594.53|2602.49|2594.79|2602.49|2594.79|2602.19|2594.49|26
1646937370000|2022-03-10 18:36:10|2602.44|2594.74|2602.49|2594.79|2602.61|2594.91|2602.01|2594.31|35
1646937380000|2022-03-10 18:36:20|2602.5|2594.8|2603.2|2595.5|2603.22|2595.52|2602.01|2594.31|31
1646937390000|2022-03-10 18:36:30|2603.01|2595.31|2602.05|2594.35|2603.16|2595.46|2601.86|2594.16|34
1646937400000|2022-03-10 18:36:40|2602.09|2594.39|2601.68|2593.98|2602.41|2594.71|2601.68|2593.98|33
1646937410000|2022-03-10 18:36:50|2601.74|2594.04|2602.16|2594.46|2602.41|2594.71|2601.53|2593.83|30
1646937420000|2022-03-10 18:37:00|2602.29|2594.59|2601.62|2593.92|2602.41|2594.71|2601.62|2593.92|34
1646937430000|2022-03-10 18:37:10|2601.75|2594.05|2601.82|2594.12|2602.2|2594.5|2601.75|2594.05|32
1646937440000|2022-03-10 18:37:20|2601.84|2594.14|2601.7|2594|2601.97|2594.27|2601.69|2593.99|22
1646937450000|2022-03-10 18:37:30|2601.87|2594.17|2601.89|2594.19|2602.02|2594.32|2601.72|2594.02|13
1646937460000|2022-03-10 18:37:40|2601.58|2593.88|2601.65|2593.95|2601.95|2594.25|2600.81|2593.11|20
1646937470000|2022-03-10 18:37:50|2601.57|2593.87|2601.34|2593.64|2601.68|2593.98|2601.2|2593.5|20
1646937480000|2022-03-10 18:38:00|2601.35|2593.65|2601.53|2593.83|2602.03|2594.33|2601.34|2593.64|29
1646937490000|2022-03-10 18:38:10|2601.67|2593.97|2600.56|2592.86|2601.86|2594.16|2600.53|2592.83|22
1646937500000|2022-03-10 18:38:20|2600.88|2593.18|2600.44|2592.74|2601.3|2593.6|2600.31|2592.61|21
1646937510000|2022-03-10 18:38:30|2600.34|2592.64|2600.59|2592.89|2600.99|2593.29|2600.12|2592.42|27
1646937520000|2022-03-10 18:38:40|2600.58|2592.88|2600.7|2593|2600.98|2593.28|2600.45|2592.75|14
1646937530000|2022-03-10 18:38:50|2600.51|2592.81|2600.61|2592.91|2600.99|2593.29|2600.3|2592.6|27
1646937540000|2022-03-10 18:39:00|2600.27|2592.57|2600.82|2593.12|2600.93|2593.23|2600.27|2592.57|25
1646937550000|2022-03-10 18:39:10|2600.78|2593.08|2601.63|2593.93|2601.77|2594.07|2600.78|2593.08|32
1646937560000|2022-03-10 18:39:20|2601.62|2593.92|2602.52|2594.82|2602.68|2594.98|2601.56|2593.86|31
1646937570000|2022-03-10 18:39:30|2602.48|2594.78|2602.38|2594.68|2602.73|2595.03|2601.86|2594.16|30
1646937580000|2022-03-10 18:39:40|2602.01|2594.31|2602.83|2595.13|2602.88|2595.18|2601.86|2594.16|30
1646937590000|2022-03-10 18:39:50|2602.78|2595.08|2602.38|2594.68|2602.78|2595.08|2601.98|2594.28|34
1646937600000|2022-03-10 18:40:00|2602.34|2594.64|2603.93|2596.23|2604.01|2596.31|2602.34|2594.64|38
1646937610000|2022-03-10 18:40:10|2603.94|2596.24|2603.69|2595.99|2603.94|2596.24|2602.58|2594.88|39
1646937620000|2022-03-10 18:40:20|2603.57|2595.87|2603.4|2595.7|2603.57|2595.87|2602.95|2595.25|35
1646937630000|2022-03-10 18:40:30|2603.22|2595.52|2602.94|2595.24|2603.48|2595.78|2602.42|2594.72|31
1646937640000|2022-03-10 18:40:40|2602.65|2594.95|2602.86|2595.16|2603.25|2595.55|2602.65|2594.95|34
1646937650000|2022-03-10 18:40:50|2602.9|2595.2|2602.12|2594.42|2603.24|2595.54|2601.87|2594.17|37
1646937660000|2022-03-10 18:41:00|2601.5|2593.8|2601.35|2593.65|2601.84|2594.14|2601.1|2593.4|34
1646937670000|2022-03-10 18:41:10|2601.1|2593.4|2600.4|2592.7|2601.55|2593.85|2600.27|2592.57|35
1646937680000|2022-03-10 18:41:20|2600.16|2592.46|2600.67|2592.97|2601.04|2593.34|2600.16|2592.46|32
1646937690000|2022-03-10 18:41:30|2600.56|2592.86|2600.82|2593.12|2600.85|2593.15|2600.38|2592.68|32
1646937700000|2022-03-10 18:41:40|2600.78|2593.08|2600.49|2592.79|2600.82|2593.12|2599.79|2592.09|28
1646937710000|2022-03-10 18:41:50|2600.61|2592.91|2600.67|2592.97|2600.81|2593.11|2600.37|2592.67|22
1646937720000|2022-03-10 18:42:00|2600.63|2592.93|2600.75|2593.05|2601.21|2593.51|2600.53|2592.83|32
1646937730000|2022-03-10 18:42:10|2600.74|2593.04|2600.58|2592.88|2600.95|2593.25|2600.58|2592.88|11
1646937740000|2022-03-10 18:42:20|2600.57|2592.87|2600.88|2593.18|2601|2593.3|2600.52|2592.82|30
1646937750000|2022-03-10 18:42:30|2600.84|2593.14|2600.72|2593.02|2600.99|2593.29|2600.57|2592.87|25
1646937760000|2022-03-10 18:42:40|2600.69|2592.99|2600.75|2593.05|2600.75|2593.05|2600.54|2592.84|9
1646937770000|2022-03-10 18:42:50|2600.98|2593.28|2600.79|2593.09|2600.98|2593.28|2600.39|2592.69|26
1646937780000|2022-03-10 18:43:00|2600.37|2592.67|2599.88|2592.18|2600.64|2592.94|2599.32|2591.62|31
1646937790000|2022-03-10 18:43:10|2599.93|2592.23|2600.83|2593.13|2600.87|2593.17|2599.91|2592.21|30
1646937800000|2022-03-10 18:43:20|2600.77|2593.07|2601.23|2593.53|2601.24|2593.54|2600.75|2593.05|28
1646937810000|2022-03-10 18:43:30|2601.14|2593.44|2600.99|2593.29|2601.35|2593.65|2600.95|2593.25|26
1646937820000|2022-03-10 18:43:40|2600.95|2593.25|2601.1|2593.4|2601.4|2593.7|2600.95|2593.25|22
1646937830000|2022-03-10 18:43:50|2601.2|2593.5|2601.28|2593.58|2601.33|2593.63|2601.19|2593.49|12
1646937840000|2022-03-10 18:44:00|2601.22|2593.52|2601.29|2593.59|2601.29|2593.59|2600.94|2593.24|19
1646937850000|2022-03-10 18:44:10|2601.33|2593.63|2601.99|2594.29|2602.11|2594.41|2601.33|2593.63|14
1646937860000|2022-03-10 18:44:20|2601.98|2594.28|2602|2594.3|2602.17|2594.47|2601.6|2593.9|31
1646937870000|2022-03-10 18:44:30|2602.05|2594.35|2602.26|2594.56|2602.44|2594.74|2601.78|2594.08|29
1646937880000|2022-03-10 18:44:40|2602.21|2594.51|2602.18|2594.48|2602.78|2595.08|2602.13|2594.43|23
1646937890000|2022-03-10 18:44:50|2602.13|2594.43|2601.62|2593.92|2602.4|2594.7|2601.45|2593.75|30
1646937900000|2022-03-10 18:45:00|2601.21|2593.51|2602.54|2594.84|2602.54|2594.84|2601.21|2593.51|33
1646937910000|2022-03-10 18:45:10|2602.63|2594.93|2603.92|2596.22|2604.22|2596.52|2602.63|2594.93|37
1646937920000|2022-03-10 18:45:20|2603.4|2595.7|2603.62|2595.92|2603.74|2596.04|2602.85|2595.15|31
1646937930000|2022-03-10 18:45:30|2603.64|2595.94|2603.8|2596.1|2603.93|2596.23|2603.32|2595.62|29
1646937940000|2022-03-10 18:45:40|2603.6|2595.9|2603.27|2595.57|2603.84|2596.14|2602.87|2595.17|22
1646937950000|2022-03-10 18:45:50|2603.26|2595.56|2603.58|2595.88|2603.58|2595.88|2603.23|2595.53|15
1646937960000|2022-03-10 18:46:00|2603.57|2595.87|2603.1|2595.4|2603.72|2596.02|2603.1|2595.4|24
1646937970000|2022-03-10 18:46:10|2603.09|2595.39|2603.1|2595.4|2603.76|2596.06|2602.85|2595.15|28
1646937980000|2022-03-10 18:46:20|2603.09|2595.39|2602.89|2595.19|2603.09|2595.39|2602.67|2594.97|16
1646937990000|2022-03-10 18:46:30|2602.92|2595.22|2603.32|2595.62|2603.41|2595.71|2602.79|2595.09|32
1646938000000|2022-03-10 18:46:40|2603.24|2595.54|2603.75|2596.05|2603.75|2596.05|2602.85|2595.15|23
1646938010000|2022-03-10 18:46:50|2603.8|2596.1|2603.48|2595.78|2604.01|2596.31|2603.26|2595.56|25
1646938020000|2022-03-10 18:47:00|2603.69|2595.99|2607.51|2599.81|2608.08|2600.38|2603.69|2595.99|39
1646938030000|2022-03-10 18:47:10|2607.58|2599.88|2605.29|2597.59|2607.97|2600.27|2605.29|2597.59|38
1646938040000|2022-03-10 18:47:20|2605.16|2597.46|2607.93|2600.23|2607.93|2600.23|2605.11|2597.41|36
1646938050000|2022-03-10 18:47:30|2608.12|2600.42|2607.02|2599.32|2608.12|2600.42|2606.61|2598.91|35
1646938060000|2022-03-10 18:47:40|2606.84|2599.14|2606.07|2598.37|2606.84|2599.14|2605.18|2597.48|28
1646938070000|2022-03-10 18:47:50|2606.12|2598.42|2606.62|2598.92|2606.62|2598.92|2605.81|2598.11|31
1646938080000|2022-03-10 18:48:00|2606.35|2598.65|2606.16|2598.46|2606.5|2598.8|2605.9|2598.2|30
1646938090000|2022-03-10 18:48:10|2606.17|2598.47|2606.23|2598.53|2606.49|2598.79|2606.12|2598.42|23
1646938100000|2022-03-10 18:48:20|2606.2|2598.5|2606.15|2598.45|2606.38|2598.68|2605.73|2598.03|31
1646938110000|2022-03-10 18:48:30|2605.68|2597.98|2604.66|2596.96|2605.87|2598.17|2604.53|2596.83|35
1646938120000|2022-03-10 18:48:40|2604.36|2596.66|2604.87|2597.17|2605.08|2597.38|2604.11|2596.41|22
1646938130000|2022-03-10 18:48:50|2604.88|2597.18|2604.51|2596.81|2604.91|2597.21|2604.08|2596.38|34
1646938140000|2022-03-10 18:49:00|2604.57|2596.87|2605.11|2597.41|2605.23|2597.53|2603.97|2596.27|31
1646938150000|2022-03-10 18:49:10|2605.12|2597.42|2606.48|2598.78|2606.48|2598.78|2605.12|2597.42|32
1646938160000|2022-03-10 18:49:20|2606.61|2598.91|2605.86|2598.16|2606.61|2598.91|2605.43|2597.73|35
1646938170000|2022-03-10 18:49:30|2605.89|2598.19|2606.72|2599.02|2606.74|2599.04|2605.89|2598.19|35
1646938180000|2022-03-10 18:49:40|2606.76|2599.06|2606.7|2599|2606.96|2599.26|2606.37|2598.67|34
1646938190000|2022-03-10 18:49:50|2606.74|2599.04|2606.65|2598.95|2606.85|2599.15|2606.6|2598.9|28
1646938200000|2022-03-10 18:50:00|2606.7|2599|2607.17|2599.47|2607.33|2599.63|2606.7|2599|19
1646938210000|2022-03-10 18:50:10|2607.2|2599.5|2606.76|2599.06|2607.2|2599.5|2606.17|2598.47|33
1646938220000|2022-03-10 18:50:20|2606.75|2599.05|2606.75|2599.05|2607.08|2599.38|2606.26|2598.56|33
1646938230000|2022-03-10 18:50:30|2606.89|2599.19|2606.48|2598.78|2606.94|2599.24|2606.11|2598.41|36
1646938240000|2022-03-10 18:50:40|2606.42|2598.72|2605.57|2597.87|2606.53|2598.83|2605.27|2597.57|39
1646938250000|2022-03-10 18:50:50|2605.65|2597.95|2605.38|2597.68|2605.75|2598.05|2605.31|2597.61|25
1646938260000|2022-03-10 18:51:00|2605.41|2597.71|2605.93|2598.23|2606.44|2598.74|2605.41|2597.71|35
1646938270000|2022-03-10 18:51:10|2605.9|2598.2|2605.48|2597.78|2606.12|2598.42|2605.26|2597.56|28
1646938280000|2022-03-10 18:51:20|2605.47|2597.77|2605.35|2597.65|2605.48|2597.78|2605.35|2597.65|26
1646938290000|2022-03-10 18:51:30|2605.41|2597.71|2605.37|2597.67|2605.44|2597.74|2604.86|2597.16|25
1646938300000|2022-03-10 18:51:40|2605.44|2597.74|2604.99|2597.29|2605.63|2597.93|2604.64|2596.94|31
1646938310000|2022-03-10 18:51:50|2604.66|2596.96|2604.99|2597.29|2604.99|2597.29|2604.3|2596.6|28
1646938320000|2022-03-10 18:52:00|2604.91|2597.21|2605.27|2597.57|2605.4|2597.7|2604.61|2596.91|35
1646938330000|2022-03-10 18:52:10|2605.26|2597.56|2604.42|2596.72|2605.26|2597.56|2604.31|2596.61|32
1646938340000|2022-03-10 18:52:20|2604.67|2596.97|2603.29|2595.59|2604.9|2597.2|2602.92|2595.22|36
1646938350000|2022-03-10 18:52:30|2602.97|2595.27|2603.49|2595.79|2603.88|2596.18|2602.87|2595.17|27
1646938360000|2022-03-10 18:52:40|2603.51|2595.81|2603.35|2595.65|2603.78|2596.08|2603.35|2595.65|23
1646938370000|2022-03-10 18:52:50|2603.31|2595.61|2603.39|2595.69|2603.46|2595.76|2603.31|2595.61|18
1646938380000|2022-03-10 18:53:00|2603.48|2595.78|2603.86|2596.16|2603.86|2596.16|2603.48|2595.78|10
1646938390000|2022-03-10 18:53:10|2603.73|2596.03|2603.9|2596.2|2604.06|2596.36|2603.73|2596.03|20
1646938400000|2022-03-10 18:53:20|2603.97|2596.27|2604.04|2596.34|2604.06|2596.36|2603.91|2596.21|8
1646938410000|2022-03-10 18:53:30|2604.15|2596.45|2603.81|2596.11|2604.17|2596.47|2603.64|2595.94|8
1646938420000|2022-03-10 18:53:40|2603.77|2596.07|2603.74|2596.04|2604|2596.3|2603.74|2596.04|15
1646938430000|2022-03-10 18:53:50|2603.72|2596.02|2603.59|2595.89|2603.8|2596.1|2603.58|2595.88|9
1646938440000|2022-03-10 18:54:00|2603.53|2595.83|2603.61|2595.91|2604.01|2596.31|2603.53|2595.83|24
1646938450000|2022-03-10 18:54:10|2603.7|2596|2603.94|2596.24|2604.09|2596.39|2603.45|2595.75|23
1646938460000|2022-03-10 18:54:20|2603.92|2596.22|2603.81|2596.11|2603.92|2596.22|2603.77|2596.07|5
1646938470000|2022-03-10 18:54:30|2603.75|2596.05|2603.91|2596.21|2604.17|2596.47|2603.63|2595.93|18
1646938480000|2022-03-10 18:54:40|2603.85|2596.15|2603.76|2596.06|2604.04|2596.34|2603.67|2595.97|24
1646938490000|2022-03-10 18:54:50|2603.79|2596.09|2603.66|2595.96|2604.19|2596.49|2603.29|2595.59|28
1646938500000|2022-03-10 18:55:00|2603.67|2595.97|2603.09|2595.39|2603.8|2596.1|2602.83|2595.13|25
1646938510000|2022-03-10 18:55:10|2602.74|2595.04|2604.03|2596.33|2604.09|2596.39|2602.74|2595.04|32
1646938520000|2022-03-10 18:55:20|2604.06|2596.36|2603.63|2595.93|2604.63|2596.93|2603.57|2595.87|26
1646938530000|2022-03-10 18:55:30|2603.62|2595.92|2603.64|2595.94|2604.08|2596.38|2602.99|2595.29|35
1646938540000|2022-03-10 18:55:40|2603.65|2595.95|2602.85|2595.15|2603.77|2596.07|2602.85|2595.15|20
1646938550000|2022-03-10 18:55:50|2602.92|2595.22|2602.98|2595.28|2603.03|2595.33|2602.9|2595.2|22
1646938560000|2022-03-10 18:56:00|2602.99|2595.29|2603.32|2595.62|2603.32|2595.62|2602.98|2595.28|21
1646938570000|2022-03-10 18:56:10|2603.55|2595.85|2602.1|2594.4|2603.55|2595.85|2602.1|2594.4|17
1646938580000|2022-03-10 18:56:20|2602.15|2594.45|2602.12|2594.42|2602.23|2594.53|2602.12|2594.42|12
1646938590000|2022-03-10 18:56:30|2602.38|2594.68|2602.47|2594.77|2602.81|2595.11|2602.37|2594.67|18
1646938600000|2022-03-10 18:56:40|2602.76|2595.06|2602.14|2594.44|2602.76|2595.06|2601.99|2594.29|29
1646938610000|2022-03-10 18:56:50|2602.12|2594.42|2601.37|2593.67|2602.12|2594.42|2600.79|2593.09|32
1646938620000|2022-03-10 18:57:00|2601.5|2593.8|2601.21|2593.51|2601.5|2593.8|2600.86|2593.16|26
1646938630000|2022-03-10 18:57:10|2601.23|2593.53|2603.65|2595.95|2603.65|2595.95|2601.08|2593.38|38
1646938640000|2022-03-10 18:57:20|2603.64|2595.94|2603.85|2596.15|2603.98|2596.28|2603.3|2595.6|28
1646938650000|2022-03-10 18:57:30|2603.75|2596.05|2606|2598.3|2606.95|2599.25|2603.43|2595.73|40
1646938660000|2022-03-10 18:57:40|2606.11|2598.41|2605.25|2597.55|2606.42|2598.72|2604.74|2597.04|35
1646938670000|2022-03-10 18:57:50|2605.21|2597.51|2602.11|2594.41|2605.21|2597.51|2601.81|2594.11|39
1646938680000|2022-03-10 18:58:00|2602.22|2594.52|2602.78|2595.08|2602.78|2595.08|2601.85|2594.15|36
1646938690000|2022-03-10 18:58:10|2602.69|2594.99|2604.27|2596.57|2604.45|2596.75|2602.69|2594.99|36
1646938700000|2022-03-10 18:58:20|2604.56|2596.86|2604.7|2597|2604.99|2597.29|2604.26|2596.56|36
1646938710000|2022-03-10 18:58:30|2604.47|2596.77|2605.73|2598.03|2605.85|2598.15|2604.14|2596.44|35
1646938720000|2022-03-10 18:58:40|2605.82|2598.12|2605.1|2597.4|2605.82|2598.12|2604.79|2597.09|36
1646938730000|2022-03-10 18:58:50|2605.03|2597.33|2604.69|2596.99|2605.03|2597.33|2604.25|2596.55|24
1646938740000|2022-03-10 18:59:00|2604.77|2597.07|2604.52|2596.82|2604.85|2597.15|2604.12|2596.42|31
1646938750000|2022-03-10 18:59:10|2604.7|2597|2602.99|2595.29|2604.7|2597|2602.76|2595.06|36
1646938760000|2022-03-10 18:59:20|2602.76|2595.06|2602.73|2595.03|2603.16|2595.46|2602.67|2594.97|29
1646938770000|2022-03-10 18:59:30|2602.55|2594.85|2603.23|2595.53|2603.59|2595.89|2602.55|2594.85|30
1646938780000|2022-03-10 18:59:40|2603.21|2595.51|2602.53|2594.83|2603.59|2595.89|2602.38|2594.68|36
1646938790000|2022-03-10 18:59:50|2602.6|2594.9|2602.75|2595.05|2603.07|2595.37|2602.38|2594.68|27
1646938800000|2022-03-10 19:00:00|2602.87|2595.17|2602.82|2595.12|2603.41|2595.71|2601.75|2594.05|39
1646938810000|2022-03-10 19:00:10|2603.08|2595.38|2603.22|2595.52|2603.28|2595.58|2602.83|2595.13|30
1646938820000|2022-03-10 19:00:20|2603.24|2595.54|2602.8|2595.1|2603.48|2595.78|2602.8|2595.1|32
1646938830000|2022-03-10 19:00:30|2603.06|2595.36|2603.14|2595.44|2603.15|2595.45|2602.77|2595.07|28
1646938840000|2022-03-10 19:00:40|2603.31|2595.61|2603.61|2595.91|2603.69|2595.99|2603.3|2595.6|25
1646938850000|2022-03-10 19:00:50|2603.62|2595.92|2602.19|2594.49|2603.94|2596.24|2601.62|2593.92|23
1646938860000|2022-03-10 19:01:00|2602.15|2594.45|2599.69|2591.99|2602.44|2594.74|2599.43|2591.73|36
1646938870000|2022-03-10 19:01:10|2599.75|2592.05|2600.18|2592.48|2600.25|2592.55|2599.75|2592.05|28
1646938880000|2022-03-10 19:01:20|2600.17|2592.47|2600.59|2592.89|2601.09|2593.39|2599.71|2592.01|26
1646938890000|2022-03-10 19:01:30|2600.74|2593.04|2598.17|2590.47|2600.74|2593.04|2597.56|2589.86|37
1646938900000|2022-03-10 19:01:40|2598.19|2590.49|2598.55|2590.85|2598.9|2591.2|2597.33|2589.63|34
1646938910000|2022-03-10 19:01:50|2598.52|2590.82|2598.27|2590.57|2598.74|2591.04|2597.54|2589.84|35
1646938920000|2022-03-10 19:02:00|2598.08|2590.38|2599.05|2591.35|2599.05|2591.35|2597.86|2590.16|39
1646938930000|2022-03-10 19:02:10|2599.02|2591.32|2598.47|2590.77|2599.62|2591.92|2598.47|2590.77|33
1646938940000|2022-03-10 19:02:20|2598.44|2590.74|2598.55|2590.85|2598.75|2591.05|2598.31|2590.61|30
1646938950000|2022-03-10 19:02:30|2598.35|2590.65|2597.52|2589.82|2598.69|2590.99|2597.32|2589.62|36
1646938960000|2022-03-10 19:02:40|2597.33|2589.63|2598.32|2590.62|2598.33|2590.63|2597.33|2589.63|26
1646938970000|2022-03-10 19:02:50|2598.3|2590.6|2599.18|2591.48|2599.3|2591.6|2598.16|2590.46|34
1646938980000|2022-03-10 19:03:00|2599.21|2591.51|2601.51|2593.81|2601.51|2593.81|2598.88|2591.18|33
1646938990000|2022-03-10 19:03:10|2601.4|2593.7|2600.9|2593.2|2601.52|2593.82|2600.41|2592.71|38
1646939000000|2022-03-10 19:03:20|2600.95|2593.25|2600.67|2592.97|2601.28|2593.58|2600.67|2592.97|35
1646939010000|2022-03-10 19:03:30|2600.71|2593.01|2600.94|2593.24|2601.25|2593.55|2600.52|2592.82|29
1646939020000|2022-03-10 19:03:40|2601.03|2593.33|2601.2|2593.5|2601.2|2593.5|2600.45|2592.75|29
1646939030000|2022-03-10 19:03:50|2601.79|2594.09|2604.16|2596.46|2604.31|2596.61|2601.79|2594.09|40
1646939040000|2022-03-10 19:04:00|2603.92|2596.22|2606.29|2598.59|2606.65|2598.95|2603.85|2596.15|33
1646939050000|2022-03-10 19:04:10|2606.19|2598.49|2606.08|2598.38|2606.29|2598.59|2605.83|2598.13|28
1646939060000|2022-03-10 19:04:20|2606.01|2598.31|2607.85|2600.15|2607.85|2600.15|2605.7|2598|31
1646939070000|2022-03-10 19:04:30|2607.9|2600.2|2609.08|2601.38|2609.59|2601.89|2607.78|2600.08|35
1646939080000|2022-03-10 19:04:40|2609.07|2601.37|2609.16|2601.46|2609.26|2601.56|2608.59|2600.89|34
1646939090000|2022-03-10 19:04:50|2608.7|2601|2610.15|2602.45|2610.15|2602.45|2608.43|2600.73|33
1646939100000|2022-03-10 19:05:00|2610.14|2602.44|2612.8|2605.1|2613.2|2605.5|2610.14|2602.44|39
1646939110000|2022-03-10 19:05:10|2612.15|2604.45|2609.69|2601.99|2612.15|2604.45|2609.69|2601.99|38
1646939120000|2022-03-10 19:05:20|2609.26|2601.56|2607.9|2600.2|2609.26|2601.56|2607.82|2600.12|36
1646939130000|2022-03-10 19:05:30|2607.97|2600.27|2607.48|2599.78|2608.53|2600.83|2607.41|2599.71|36
1646939140000|2022-03-10 19:05:40|2607.08|2599.38|2607.36|2599.66|2607.67|2599.97|2606.56|2598.86|39
1646939150000|2022-03-10 19:05:50|2607.43|2599.73|2608.38|2600.68|2608.52|2600.82|2607.4|2599.7|38
1646939160000|2022-03-10 19:06:00|2608.44|2600.74|2607.99|2600.29|2608.5|2600.8|2607.44|2599.74|36
1646939170000|2022-03-10 19:06:10|2608.32|2600.62|2607.78|2600.08|2608.35|2600.65|2607.42|2599.72|32
1646939180000|2022-03-10 19:06:20|2607.79|2600.09|2608.76|2601.06|2609.44|2601.74|2607.66|2599.96|38
1646939190000|2022-03-10 19:06:30|2608.63|2600.93|2609.03|2601.33|2609.06|2601.36|2608.08|2600.38|32
1646939200000|2022-03-10 19:06:40|2609.04|2601.34|2607.84|2600.14|2609.09|2601.39|2607.84|2600.14|36
1646939210000|2022-03-10 19:06:50|2607.94|2600.24|2607.04|2599.34|2608|2600.3|2606.66|2598.96|40
1646939220000|2022-03-10 19:07:00|2606.83|2599.13|2607.46|2599.76|2607.66|2599.96|2606.83|2599.13|30
1646939230000|2022-03-10 19:07:10|2607.43|2599.73|2606.45|2598.75|2607.43|2599.73|2606.45|2598.75|28
1646939240000|2022-03-10 19:07:20|2606.67|2598.97|2606.58|2598.88|2606.82|2599.12|2605.82|2598.12|32
1646939250000|2022-03-10 19:07:30|2606.61|2598.91|2608|2600.3|2608.42|2600.72|2606.59|2598.89|35
1646939260000|2022-03-10 19:07:40|2608.07|2600.37|2608.05|2600.35|2608.44|2600.74|2607.84|2600.14|36
1646939270000|2022-03-10 19:07:50|2608.01|2600.31|2608.03|2600.33|2608.16|2600.46|2607.92|2600.22|33
1646939280000|2022-03-10 19:08:00|2607.98|2600.28|2607.48|2599.78|2608.13|2600.43|2607.45|2599.75|34
1646939290000|2022-03-10 19:08:10|2607.63|2599.93|2607.33|2599.63|2607.76|2600.06|2607.22|2599.52|30
1646939300000|2022-03-10 19:08:20|2607.39|2599.69|2607.55|2599.85|2607.68|2599.98|2607.22|2599.52|25
1646939310000|2022-03-10 19:08:30|2607.51|2599.81|2607.29|2599.59|2607.56|2599.86|2607.26|2599.56|28
1646939320000|2022-03-10 19:08:40|2607.26|2599.56|2607.16|2599.46|2607.5|2599.8|2606.83|2599.13|30
1646939330000|2022-03-10 19:08:50|2606.84|2599.14|2607.76|2600.06|2607.86|2600.16|2606.84|2599.14|35
1646939340000|2022-03-10 19:09:00|2607.81|2600.11|2607.84|2600.14|2607.91|2600.21|2607.48|2599.78|30
1646939350000|2022-03-10 19:09:10|2607.86|2600.16|2607.62|2599.92|2608.24|2600.54|2607.55|2599.85|32
1646939360000|2022-03-10 19:09:20|2607.61|2599.91|2606.85|2599.15|2607.63|2599.93|2606.28|2598.58|28
1646939370000|2022-03-10 19:09:30|2606.9|2599.2|2607.43|2599.73|2607.43|2599.73|2605.88|2598.18|33
1646939380000|2022-03-10 19:09:40|2606.77|2599.07|2606.02|2598.32|2607.43|2599.73|2606.02|2598.32|28
1646939390000|2022-03-10 19:09:50|2606.5|2598.8|2606.63|2598.93|2607|2599.3|2606.02|2598.32|28
1646939400000|2022-03-10 19:10:00|2606.8|2599.1|2607.47|2599.77|2607.61|2599.91|2606.47|2598.77|37
1646939410000|2022-03-10 19:10:10|2607.6|2599.9|2607.13|2599.43|2607.68|2599.98|2606.6|2598.9|35
1646939420000|2022-03-10 19:10:20|2607.39|2599.69|2607.16|2599.46|2607.43|2599.73|2607.07|2599.37|20
1646939430000|2022-03-10 19:10:30|2607.18|2599.48|2607.18|2599.48|2607.28|2599.58|2606.17|2598.47|17
1646939440000|2022-03-10 19:10:40|2607.17|2599.47|2606.7|2599|2607.43|2599.73|2606.48|2598.78|32
1646939450000|2022-03-10 19:10:50|2607.22|2599.52|2606.92|2599.22|2607.22|2599.52|2606.32|2598.62|34
1646939460000|2022-03-10 19:11:00|2606.89|2599.19|2607.1|2599.4|2607.59|2599.89|2606.8|2599.1|25
1646939470000|2022-03-10 19:11:10|2607.15|2599.45|2606.97|2599.27|2607.38|2599.68|2606.58|2598.88|23
1646939480000|2022-03-10 19:11:20|2606.81|2599.11|2607.43|2599.73|2607.49|2599.79|2605.85|2598.15|27
1646939490000|2022-03-10 19:11:30|2606.54|2598.84|2606.38|2598.68|2606.54|2598.84|2605.92|2598.22|12
1646939500000|2022-03-10 19:11:40|2606.46|2598.76|2606.46|2598.76|2607.31|2599.61|2605.64|2597.94|31
1646939510000|2022-03-10 19:11:50|2607.13|2599.43|2606.41|2598.71|2607.31|2599.61|2606.14|2598.44|29
1646939520000|2022-03-10 19:12:00|2606.96|2599.26|2605.24|2597.54|2606.96|2599.26|2605.15|2597.45|21
1646939530000|2022-03-10 19:12:10|2605.23|2597.53|2605.66|2597.96|2605.66|2597.96|2605.15|2597.45|14
1646939540000|2022-03-10 19:12:20|2605.93|2598.23|2607.4|2599.7|2607.4|2599.7|2605.93|2598.23|15
1646939550000|2022-03-10 19:12:30|2607.41|2599.71|2607.39|2599.69|2607.41|2599.71|2607.16|2599.46|20
1646939560000|2022-03-10 19:12:40|2607.4|2599.7|2607.73|2600.03|2608.19|2600.49|2607.4|2599.7|29
1646939570000|2022-03-10 19:12:50|2607.71|2600.01|2607.29|2599.59|2607.71|2600.01|2607.26|2599.56|19
1646939580000|2022-03-10 19:13:00|2607.32|2599.62|2606.35|2598.65|2607.53|2599.83|2605.68|2597.98|28
1646939590000|2022-03-10 19:13:10|2606.48|2598.78|2605|2597.3|2606.83|2599.13|2604.78|2597.08|28
1646939600000|2022-03-10 19:13:20|2604.88|2597.18|2604.99|2597.29|2605.45|2597.75|2604.88|2597.18|26
1646939610000|2022-03-10 19:13:30|2605.6|2597.9|2605.54|2597.84|2605.6|2597.9|2605.12|2597.42|29
1646939620000|2022-03-10 19:13:40|2605.32|2597.62|2605.82|2598.12|2606.1|2598.4|2605.32|2597.62|29
1646939630000|2022-03-10 19:13:50|2605.89|2598.19|2605.52|2597.82|2605.89|2598.19|2605.52|2597.82|20
1646939640000|2022-03-10 19:14:00|2605.51|2597.81|2605.85|2598.15|2606.05|2598.35|2604.96|2597.26|28
1646939650000|2022-03-10 19:14:10|2605.75|2598.05|2605|2597.3|2606|2598.3|2604.94|2597.24|31
1646939660000|2022-03-10 19:14:20|2605.01|2597.31|2605.65|2597.95|2605.65|2597.95|2604.97|2597.27|22
1646939670000|2022-03-10 19:14:30|2605.73|2598.03|2605.19|2597.49|2605.73|2598.03|2605.02|2597.32|25
1646939680000|2022-03-10 19:14:40|2605.32|2597.62|2605.15|2597.45|2605.32|2597.62|2604.96|2597.26|22
1646939690000|2022-03-10 19:14:50|2605.16|2597.46|2605.12|2597.42|2605.19|2597.49|2605.11|2597.41|17
1646939700000|2022-03-10 19:15:00|2605.09|2597.39|2605.13|2597.43|2605.33|2597.63|2604.85|2597.15|22
1646939710000|2022-03-10 19:15:10|2605.12|2597.42|2607.33|2599.63|2607.91|2600.21|2604.66|2596.96|33
1646939720000|2022-03-10 19:15:20|2607.32|2599.62|2607.88|2600.18|2608.06|2600.36|2607.19|2599.49|24
1646939730000|2022-03-10 19:15:30|2607.74|2600.04|2607.33|2599.63|2608.53|2600.83|2607.28|2599.58|35
1646939740000|2022-03-10 19:15:40|2607.63|2599.93|2607.94|2600.24|2608.21|2600.51|2607.3|2599.6|33
1646939750000|2022-03-10 19:15:50|2607.97|2600.27|2608.06|2600.36|2608.21|2600.51|2607.32|2599.62|27
1646939760000|2022-03-10 19:16:00|2607.96|2600.26|2608.06|2600.36|2608.2|2600.5|2607.42|2599.72|32
1646939770000|2022-03-10 19:16:10|2607.51|2599.81|2608.2|2600.5|2608.95|2601.25|2607.51|2599.81|33
1646939780000|2022-03-10 19:16:20|2608.18|2600.48|2608.61|2600.91|2608.68|2600.98|2607.79|2600.09|30
1646939790000|2022-03-10 19:16:30|2608.04|2600.34|2607.43|2599.73|2608.61|2600.91|2607.36|2599.66|16
1646939800000|2022-03-10 19:16:40|2607.33|2599.63|2607.97|2600.27|2607.98|2600.28|2607.33|2599.63|30
1646939810000|2022-03-10 19:16:50|2608.07|2600.37|2608.61|2600.91|2608.63|2600.93|2608.06|2600.36|26
1646939820000|2022-03-10 19:17:00|2608.46|2600.76|2608.04|2600.34|2608.46|2600.76|2607.94|2600.24|21
1646939830000|2022-03-10 19:17:10|2608.09|2600.39|2608.04|2600.34|2608.29|2600.59|2607.7|2600|29
1646939840000|2022-03-10 19:17:20|2607.95|2600.25|2608.19|2600.49|2608.33|2600.63|2607.88|2600.18|33
1646939850000|2022-03-10 19:17:30|2608.15|2600.45|2608.57|2600.87|2608.57|2600.87|2607.96|2600.26|17
1646939860000|2022-03-10 19:17:40|2608.58|2600.88|2608.19|2600.49|2608.58|2600.88|2607.96|2600.26|27
1646939870000|2022-03-10 19:17:50|2607.95|2600.25|2607.61|2599.91|2608.46|2600.76|2607.6|2599.9|25
1646939880000|2022-03-10 19:18:00|2607.58|2599.88|2609.18|2601.48|2609.39|2601.69|2607.58|2599.88|36
1646939890000|2022-03-10 19:18:10|2609.11|2601.41|2610.01|2602.31|2610.1|2602.4|2608.7|2601|36
1646939900000|2022-03-10 19:18:20|2610.04|2602.34|2609.17|2601.47|2610.04|2602.34|2609.08|2601.38|32
1646939910000|2022-03-10 19:18:30|2609.19|2601.49|2609.63|2601.93|2610.25|2602.55|2609.19|2601.49|38
1646939920000|2022-03-10 19:18:40|2609.39|2601.69|2609.02|2601.32|2610.08|2602.38|2609.02|2601.32|37
1646939930000|2022-03-10 19:18:50|2608.98|2601.28|2608.89|2601.19|2609.17|2601.47|2608.45|2600.75|21
1646939940000|2022-03-10 19:19:00|2608.77|2601.07|2607.8|2600.1|2609|2601.3|2607.18|2599.48|21
1646939950000|2022-03-10 19:19:10|2608.86|2601.16|2608.71|2601.01|2608.86|2601.16|2608.63|2600.93|12
1646939960000|2022-03-10 19:19:20|2608.86|2601.16|2607.91|2600.21|2608.86|2601.16|2607.75|2600.05|26
1646939970000|2022-03-10 19:19:30|2608.75|2601.05|2608.2|2600.5|2608.9|2601.2|2607.66|2599.96|28
1646939980000|2022-03-10 19:19:40|2608.44|2600.74|2607.91|2600.21|2608.46|2600.76|2607.88|2600.18|24
1646939990000|2022-03-10 19:19:50|2608.21|2600.51|2608.16|2600.46|2608.55|2600.85|2607.69|2599.99|28
1646940000000|2022-03-10 19:20:00|2608.17|2600.47|2608.61|2600.91|2608.64|2600.94|2608.12|2600.42|27
1646940010000|2022-03-10 19:20:10|2608.55|2600.85|2608.86|2601.16|2608.86|2601.16|2608.48|2600.78|21
1646940020000|2022-03-10 19:20:20|2608.73|2601.03|2608.41|2600.71|2608.86|2601.16|2608.41|2600.71|12
1646940030000|2022-03-10 19:20:30|2608.51|2600.81|2609.02|2601.32|2609.04|2601.34|2608.51|2600.81|30
1646940040000|2022-03-10 19:20:40|2608.96|2601.26|2609.4|2601.7|2609.52|2601.82|2608.52|2600.82|34
1646940050000|2022-03-10 19:20:50|2609.43|2601.73|2609.57|2601.87|2610.28|2602.58|2609.25|2601.55|33
1646940060000|2022-03-10 19:21:00|2609.44|2601.74|2609.15|2601.45|2610.5|2602.8|2608.95|2601.25|31
1646940070000|2022-03-10 19:21:10|2609.14|2601.44|2610.57|2602.87|2610.57|2602.87|2608.7|2601|30
1646940080000|2022-03-10 19:21:20|2610.47|2602.77|2609.51|2601.81|2611.17|2603.47|2609.51|2601.81|40
1646940090000|2022-03-10 19:21:30|2609.77|2602.07|2608.46|2600.76|2609.77|2602.07|2608.32|2600.62|34
1646940100000|2022-03-10 19:21:40|2608.32|2600.62|2608.28|2600.58|2608.52|2600.82|2608.17|2600.47|23
1646940110000|2022-03-10 19:21:50|2608.3|2600.6|2608.33|2600.63|2608.72|2601.02|2608.25|2600.55|33
1646940120000|2022-03-10 19:22:00|2608.32|2600.62|2608.04|2600.34|2608.82|2601.12|2608.04|2600.34|28
1646940130000|2022-03-10 19:22:10|2608.07|2600.37|2606.38|2598.68|2608.1|2600.4|2606.38|2598.68|30
1646940140000|2022-03-10 19:22:20|2606.51|2598.81|2606.53|2598.83|2606.67|2598.97|2606.33|2598.63|19
1646940150000|2022-03-10 19:22:30|2605.73|2598.03|2605.87|2598.17|2606.15|2598.45|2605.32|2597.62|22
1646940160000|2022-03-10 19:22:40|2606.1|2598.4|2606.05|2598.35|2606.27|2598.57|2605.44|2597.74|25
1646940170000|2022-03-10 19:22:50|2605.54|2597.84|2605.18|2597.48|2606.02|2598.32|2604.83|2597.13|27
1646940180000|2022-03-10 19:23:00|2605.6|2597.9|2605.79|2598.09|2606.15|2598.45|2605.49|2597.79|32
1646940190000|2022-03-10 19:23:10|2605.85|2598.15|2605.64|2597.94|2605.85|2598.15|2605.51|2597.81|30
1646940200000|2022-03-10 19:23:20|2605.6|2597.9|2605.49|2597.79|2605.66|2597.96|2605.39|2597.69|21
1646940210000|2022-03-10 19:23:30|2605.51|2597.81|2604.93|2597.23|2605.58|2597.88|2604.53|2596.83|30
1646940220000|2022-03-10 19:23:40|2605.15|2597.45|2605.44|2597.74|2605.53|2597.83|2604.85|2597.15|27
1646940230000|2022-03-10 19:23:50|2605.42|2597.72|2605.71|2598.01|2605.71|2598.01|2605.18|2597.48|25
1646940240000|2022-03-10 19:24:00|2605.49|2597.79|2605.71|2598.01|2605.71|2598.01|2605.28|2597.58|12
1646940250000|2022-03-10 19:24:10|2605.54|2597.84|2605.26|2597.56|2605.83|2598.13|2604.54|2596.84|19
1646940260000|2022-03-10 19:24:20|2605.37|2597.67|2605.5|2597.8|2605.67|2597.97|2605.24|2597.54|31
1646940270000|2022-03-10 19:24:30|2605.81|2598.11|2605.59|2597.89|2605.82|2598.12|2604.98|2597.28|33
1646940280000|2022-03-10 19:24:40|2605.58|2597.88|2605.56|2597.86|2605.82|2598.12|2605.43|2597.73|28
1646940290000|2022-03-10 19:24:50|2605.81|2598.11|2605.81|2598.11|2605.83|2598.13|2605.56|2597.86|19
1646940300000|2022-03-10 19:25:00|2605.73|2598.03|2605.86|2598.16|2605.89|2598.19|2605.56|2597.86|27
1646940310000|2022-03-10 19:25:10|2605.84|2598.14|2605.69|2597.99|2605.85|2598.15|2605.46|2597.76|18
1646940320000|2022-03-10 19:25:20|2605.65|2597.95|2605.63|2597.93|2605.8|2598.1|2605.41|2597.71|27
1646940330000|2022-03-10 19:25:30|2605.79|2598.09|2605.72|2598.02|2605.79|2598.09|2605.37|2597.67|32
1646940340000|2022-03-10 19:25:40|2605.63|2597.93|2605.3|2597.6|2605.72|2598.02|2605.3|2597.6|26
1646940350000|2022-03-10 19:25:50|2605.28|2597.58|2605.71|2598.01|2605.75|2598.05|2604.83|2597.13|35
1646940360000|2022-03-10 19:26:00|2605.72|2598.02|2607.43|2599.73|2607.8|2600.1|2605.72|2598.02|31
1646940370000|2022-03-10 19:26:10|2607.88|2600.18|2606.39|2598.69|2607.94|2600.24|2606.16|2598.46|34
1646940380000|2022-03-10 19:26:20|2606.37|2598.67|2607.98|2600.28|2608.26|2600.56|2606.37|2598.67|28
1646940390000|2022-03-10 19:26:30|2608.07|2600.37|2608.12|2600.42|2608.47|2600.77|2607.93|2600.23|31
1646940400000|2022-03-10 19:26:40|2608.05|2600.35|2608.18|2600.48|2608.23|2600.53|2607.96|2600.26|20
1646940410000|2022-03-10 19:26:50|2608.22|2600.52|2608.15|2600.45|2608.22|2600.52|2607.93|2600.23|20
1646940420000|2022-03-10 19:27:00|2608.19|2600.49|2608.83|2601.13|2609.15|2601.45|2608.02|2600.32|32
1646940430000|2022-03-10 19:27:10|2608.84|2601.14|2609.53|2601.83|2609.53|2601.83|2608.83|2601.13|19
1646940440000|2022-03-10 19:27:20|2609.54|2601.84|2610.07|2602.37|2610.22|2602.52|2609.33|2601.63|10
1646940450000|2022-03-10 19:27:30|2610.22|2602.52|2609.15|2601.45|2610.33|2602.63|2608.42|2600.72|27
1646940460000|2022-03-10 19:27:40|2609.35|2601.65|2608.64|2600.94|2609.35|2601.65|2608.27|2600.57|23
1646940470000|2022-03-10 19:27:50|2608.62|2600.92|2609.18|2601.48|2609.28|2601.58|2608.37|2600.67|24
1646940480000|2022-03-10 19:28:00|2609.16|2601.46|2609.28|2601.58|2609.28|2601.58|2608.1|2600.4|19
1646940490000|2022-03-10 19:28:10|2608.47|2600.77|2609.14|2601.44|2609.28|2601.58|2607.93|2600.23|15
1646940500000|2022-03-10 19:28:20|2608.57|2600.87|2609.02|2601.32|2609.24|2601.54|2608.57|2600.87|8
1646940510000|2022-03-10 19:28:30|2609.23|2601.53|2608.84|2601.14|2609.28|2601.58|2608.1|2600.4|26
1646940520000|2022-03-10 19:28:40|2608.81|2601.11|2609.27|2601.57|2609.3|2601.6|2608.21|2600.51|30
1646940530000|2022-03-10 19:28:50|2609.07|2601.37|2609.02|2601.32|2609.27|2601.57|2608.37|2600.67|30
1646940540000|2022-03-10 19:29:00|2609.17|2601.47|2608.7|2601|2609.4|2601.7|2608.47|2600.77|30
1646940550000|2022-03-10 19:29:10|2608.57|2600.87|2609.29|2601.59|2609.49|2601.79|2608.39|2600.69|33
1646940560000|2022-03-10 19:29:20|2609.28|2601.58|2609.34|2601.64|2609.8|2602.1|2609.2|2601.5|32
1646940570000|2022-03-10 19:29:30|2609.73|2602.03|2609.99|2602.29|2610.09|2602.39|2609.15|2601.45|36
1646940580000|2022-03-10 19:29:40|2609.98|2602.28|2609.76|2602.06|2610.16|2602.46|2609.38|2601.68|28
1646940590000|2022-03-10 19:29:50|2609.77|2602.07|2609.49|2601.79|2610.07|2602.37|2609.49|2601.79|32
1646940600000|2022-03-10 19:30:00|2609.48|2601.78|2610.66|2602.96|2612.01|2604.31|2609.48|2601.78|38
1646940610000|2022-03-10 19:30:10|2610.71|2603.01|2609.08|2601.38|2610.95|2603.25|2608.63|2600.93|37
1646940620000|2022-03-10 19:30:20|2609.06|2601.36|2605.74|2598.04|2609.8|2602.1|2605.74|2598.04|35
1646940630000|2022-03-10 19:30:30|2605.83|2598.13|2605.89|2598.19|2605.89|2598.19|2604.59|2596.89|35
1646940640000|2022-03-10 19:30:40|2606.11|2598.41|2605.88|2598.18|2606.31|2598.61|2605.85|2598.15|35
1646940650000|2022-03-10 19:30:50|2605.61|2597.91|2606.12|2598.42|2606.81|2599.11|2605.61|2597.91|35
1646940660000|2022-03-10 19:31:00|2606.23|2598.53|2606.08|2598.38|2606.38|2598.68|2605.83|2598.13|31
1646940670000|2022-03-10 19:31:10|2605.89|2598.19|2606.14|2598.44|2606.33|2598.63|2605.65|2597.95|34
1646940680000|2022-03-10 19:31:20|2606.21|2598.51|2606.64|2598.94|2606.92|2599.22|2606.03|2598.33|35
1646940690000|2022-03-10 19:31:30|2606.55|2598.85|2606.72|2599.02|2606.89|2599.19|2606.45|2598.75|23
1646940700000|2022-03-10 19:31:40|2606.73|2599.03|2607.03|2599.33|2607.8|2600.1|2606.73|2599.03|33
1646940710000|2022-03-10 19:31:50|2606.99|2599.29|2607.3|2599.6|2607.3|2599.6|2606.58|2598.88|29
1646940720000|2022-03-10 19:32:00|2607.31|2599.61|2607.76|2600.06|2607.91|2600.21|2607.01|2599.31|25
1646940730000|2022-03-10 19:32:10|2607.69|2599.99|2607.35|2599.65|2607.7|2600|2607.2|2599.5|25
1646940740000|2022-03-10 19:32:20|2607.34|2599.64|2608.16|2600.46|2608.23|2600.53|2607.33|2599.63|32
1646940750000|2022-03-10 19:32:30|2608.19|2600.49|2608.38|2600.68|2608.41|2600.71|2608.18|2600.48|20
1646940760000|2022-03-10 19:32:40|2608.37|2600.67|2608.26|2600.56|2608.46|2600.76|2608.24|2600.54|15
1646940770000|2022-03-10 19:32:50|2608.33|2600.63|2608.95|2601.25|2609.78|2602.08|2608.11|2600.41|30
1646940780000|2022-03-10 19:33:00|2608.93|2601.23|2609.06|2601.36|2609.66|2601.96|2608.66|2600.96|25
1646940790000|2022-03-10 19:33:10|2609.07|2601.37|2608.36|2600.66|2609.33|2601.63|2608.36|2600.66|27
1646940800000|2022-03-10 19:33:20|2608.37|2600.67|2608.37|2600.67|2608.79|2601.09|2608.35|2600.65|24
1646940810000|2022-03-10 19:33:30|2608.41|2600.71|2608.4|2600.7|2609.21|2601.51|2608.4|2600.7|33
1646940820000|2022-03-10 19:33:40|2608.6|2600.9|2608.57|2600.87|2608.78|2601.08|2607.92|2600.22|34
1646940830000|2022-03-10 19:33:50|2608.34|2600.64|2608.71|2601.01|2608.76|2601.06|2608.34|2600.64|33
1646940840000|2022-03-10 19:34:00|2608.67|2600.97|2608.98|2601.28|2609.32|2601.62|2608.41|2600.71|27
1646940850000|2022-03-10 19:34:10|2608.97|2601.27|2608.33|2600.63|2608.97|2601.27|2608.32|2600.62|23
1646940860000|2022-03-10 19:34:20|2608.3|2600.6|2608.87|2601.17|2609.07|2601.37|2608.06|2600.36|29
1646940870000|2022-03-10 19:34:30|2608.93|2601.23|2609.28|2601.58|2609.28|2601.58|2608.89|2601.19|17
1646940880000|2022-03-10 19:34:40|2609.29|2601.59|2608.9|2601.2|2609.29|2601.59|2608.89|2601.19|24
1646940890000|2022-03-10 19:34:50|2608.95|2601.25|2609.18|2601.48|2609.28|2601.58|2608.94|2601.24|20
1646940900000|2022-03-10 19:35:00|2609.11|2601.41|2610.35|2602.65|2610.76|2603.06|2609.11|2601.41|35
1646940910000|2022-03-10 19:35:10|2610.31|2602.61|2609.61|2601.91|2610.31|2602.61|2609.44|2601.74|34
1646940920000|2022-03-10 19:35:20|2609.6|2601.9|2609.52|2601.82|2610.26|2602.56|2609.31|2601.61|33
1646940930000|2022-03-10 19:35:30|2609.69|2601.99|2609.8|2602.1|2609.84|2602.14|2609.65|2601.95|26
1646940940000|2022-03-10 19:35:40|2609.77|2602.07|2609.23|2601.53|2610.05|2602.35|2609.12|2601.42|24
1646940950000|2022-03-10 19:35:50|2609.24|2601.54|2609.24|2601.54|2609.73|2602.03|2609.19|2601.49|34
1646940960000|2022-03-10 19:36:00|2609.25|2601.55|2609.15|2601.45|2610.26|2602.56|2609.08|2601.38|32
1646940970000|2022-03-10 19:36:10|2609.35|2601.65|2610.26|2602.56|2610.26|2602.56|2609.07|2601.37|21
1646940980000|2022-03-10 19:36:20|2609.99|2602.29|2609.57|2601.87|2610.26|2602.56|2609.52|2601.82|10
1646940990000|2022-03-10 19:36:30|2609.63|2601.93|2609.84|2602.14|2609.94|2602.24|2609.39|2601.69|32
1646941000000|2022-03-10 19:36:40|2609.77|2602.07|2609.79|2602.09|2609.84|2602.14|2609.52|2601.82|21
1646941010000|2022-03-10 19:36:50|2609.78|2602.08|2610.36|2602.66|2610.83|2603.13|2609.58|2601.88|34
1646941020000|2022-03-10 19:37:00|2610.31|2602.61|2609.88|2602.18|2610.38|2602.68|2609.71|2602.01|32
1646941030000|2022-03-10 19:37:10|2609.86|2602.16|2610.06|2602.36|2610.31|2602.61|2609.86|2602.16|24
1646941040000|2022-03-10 19:37:20|2610.11|2602.41|2610.09|2602.39|2610.16|2602.46|2609.88|2602.18|21
1646941050000|2022-03-10 19:37:30|2610.34|2602.64|2610.73|2603.03|2610.73|2603.03|2610.07|2602.37|32
1646941060000|2022-03-10 19:37:40|2610.72|2603.02|2610.69|2602.99|2610.82|2603.12|2610.39|2602.69|34
1646941070000|2022-03-10 19:37:50|2610.65|2602.95|2610.86|2603.16|2610.91|2603.21|2610.55|2602.85|18
1646941080000|2022-03-10 19:38:00|2611.09|2603.39|2610.46|2602.76|2611.22|2603.52|2610.46|2602.76|34
1646941090000|2022-03-10 19:38:10|2610.36|2602.66|2610.8|2603.1|2610.9|2603.2|2610.17|2602.47|33
1646941100000|2022-03-10 19:38:20|2610.81|2603.11|2610.73|2603.03|2611.08|2603.38|2610.73|2603.03|31
1646941110000|2022-03-10 19:38:30|2610.93|2603.23|2611.23|2603.53|2611.9|2604.2|2610.47|2602.77|35
1646941120000|2022-03-10 19:38:40|2611.47|2603.77|2610.58|2602.88|2611.47|2603.77|2610.45|2602.75|24
1646941130000|2022-03-10 19:38:50|2610.47|2602.77|2610.75|2603.05|2610.95|2603.25|2610.35|2602.65|30
1646941140000|2022-03-10 19:39:00|2610.86|2603.16|2610.45|2602.75|2610.86|2603.16|2609.76|2602.06|34
1646941150000|2022-03-10 19:39:10|2610.43|2602.73|2610.46|2602.76|2610.51|2602.81|2610.04|2602.34|31
1646941160000|2022-03-10 19:39:20|2610.5|2602.8|2610.94|2603.24|2610.94|2603.24|2610.43|2602.73|27
1646941170000|2022-03-10 19:39:30|2611.19|2603.49|2610.64|2602.94|2611.19|2603.49|2610.42|2602.72|28
1646941180000|2022-03-10 19:39:40|2610.89|2603.19|2609.61|2601.91|2610.98|2603.28|2609.6|2601.9|23
1646941190000|2022-03-10 19:39:50|2609.69|2601.99|2609.96|2602.26|2610.02|2602.32|2609.69|2601.99|19
1646941200000|2022-03-10 19:40:00|2609.94|2602.24|2609.9|2602.2|2610.21|2602.51|2609.9|2602.2|33
1646941210000|2022-03-10 19:40:10|2610.22|2602.52|2609.95|2602.25|2610.22|2602.52|2609.81|2602.11|21
1646941220000|2022-03-10 19:40:20|2609.93|2602.23|2609.94|2602.24|2610|2602.3|2609.72|2602.02|19
1646941230000|2022-03-10 19:40:30|2609.98|2602.28|2610.17|2602.47|2610.4|2602.7|2609.94|2602.24|11
1646941240000|2022-03-10 19:40:40|2610.25|2602.55|2609.72|2602.02|2610.25|2602.55|2609.64|2601.94|33
1646941250000|2022-03-10 19:40:50|2609.69|2601.99|2609.97|2602.27|2609.98|2602.28|2609.69|2601.99|10
1646941260000|2022-03-10 19:41:00|2610.03|2602.33|2610.03|2602.33|2610.03|2602.33|2609.59|2601.89|15
1646941270000|2022-03-10 19:41:10|2609.89|2602.19|2609.91|2602.21|2610.19|2602.49|2608.88|2601.18|26
1646941280000|2022-03-10 19:41:20|2609.79|2602.09|2609.56|2601.86|2610|2602.3|2609.14|2601.44|32
1646941290000|2022-03-10 19:41:30|2609.26|2601.56|2609.48|2601.78|2609.51|2601.81|2608.45|2600.75|33
1646941300000|2022-03-10 19:41:40|2609.81|2602.11|2609.48|2601.78|2609.86|2602.16|2609.33|2601.63|9
1646941310000|2022-03-10 19:41:50|2609.72|2602.02|2609.35|2601.65|2610.06|2602.36|2609.29|2601.59|20
1646941320000|2022-03-10 19:42:00|2609.91|2602.21|2609.49|2601.79|2609.91|2602.21|2608.87|2601.17|30
1646941330000|2022-03-10 19:42:10|2609.32|2601.62|2609.95|2602.25|2610|2602.3|2608.9|2601.2|31
1646941340000|2022-03-10 19:42:20|2609.64|2601.94|2609.3|2601.6|2609.7|2602|2609.3|2601.6|12
1646941350000|2022-03-10 19:42:30|2609.32|2601.62|2609.71|2602.01|2610.28|2602.58|2609.32|2601.62|26
1646941360000|2022-03-10 19:42:40|2609.65|2601.95|2608.39|2600.69|2610.2|2602.5|2608.39|2600.69|23
1646941370000|2022-03-10 19:42:50|2609.4|2601.7|2609.39|2601.69|2609.4|2601.7|2608.67|2600.97|18
1646941380000|2022-03-10 19:43:00|2609.24|2601.54|2608.82|2601.12|2609.39|2601.69|2608.8|2601.1|29
1646941390000|2022-03-10 19:43:10|2608.81|2601.11|2607.45|2599.75|2608.81|2601.11|2607.34|2599.64|30
1646941400000|2022-03-10 19:43:20|2607.52|2599.82|2607.3|2599.6|2607.65|2599.95|2606.97|2599.27|27
1646941410000|2022-03-10 19:43:30|2607.32|2599.62|2607.02|2599.32|2607.4|2599.7|2606.81|2599.11|26
1646941420000|2022-03-10 19:43:40|2607.81|2600.11|2606.9|2599.2|2607.81|2600.11|2605.88|2598.18|33
1646941430000|2022-03-10 19:43:50|2606.83|2599.13|2605.73|2598.03|2607.13|2599.43|2605.03|2597.33|24
1646941440000|2022-03-10 19:44:00|2605.21|2597.51|2605.58|2597.88|2605.78|2598.08|2604.69|2596.99|35
1646941450000|2022-03-10 19:44:10|2605.91|2598.21|2605.28|2597.58|2605.91|2598.21|2605.04|2597.34|34
1646941460000|2022-03-10 19:44:20|2605.33|2597.63|2605.75|2598.05|2606.03|2598.33|2605.18|2597.48|25
1646941470000|2022-03-10 19:44:30|2605.78|2598.08|2606.19|2598.49|2606.43|2598.73|2605.78|2598.08|26
1646941480000|2022-03-10 19:44:40|2606.25|2598.55|2607.1|2599.4|2607.67|2599.97|2606.25|2598.55|37
1646941490000|2022-03-10 19:44:50|2607.08|2599.38|2606.03|2598.33|2607.22|2599.52|2606.03|2598.33|34
1646941500000|2022-03-10 19:45:00|2606.35|2598.65|2605.47|2597.77|2606.47|2598.77|2605.47|2597.77|39
1646941510000|2022-03-10 19:45:10|2606.08|2598.38|2606.33|2598.63|2606.45|2598.75|2605.94|2598.24|31
1646941520000|2022-03-10 19:45:20|2606.41|2598.71|2606.4|2598.7|2606.44|2598.74|2606.29|2598.59|15
1646941530000|2022-03-10 19:45:30|2606.43|2598.73|2606.37|2598.67|2606.48|2598.78|2606.31|2598.61|21
1646941540000|2022-03-10 19:45:40|2606.44|2598.74|2606.59|2598.89|2606.59|2598.89|2606.3|2598.6|18
1646941550000|2022-03-10 19:45:50|2606.4|2598.7|2606.59|2598.89|2606.59|2598.89|2606.22|2598.52|10
1646941560000|2022-03-10 19:46:00|2606.35|2598.65|2606.59|2598.89|2606.59|2598.89|2606.28|2598.58|17
1646941570000|2022-03-10 19:46:10|2606.48|2598.78|2606.02|2598.32|2606.48|2598.78|2606.02|2598.32|17
1646941580000|2022-03-10 19:46:20|2606.44|2598.74|2606.15|2598.45|2606.59|2598.89|2605.15|2597.45|27
1646941590000|2022-03-10 19:46:30|2606.1|2598.4|2605.86|2598.16|2606.15|2598.45|2605.42|2597.72|27
1646941600000|2022-03-10 19:46:40|2605.88|2598.18|2605.85|2598.15|2606.1|2598.4|2605|2597.3|27
1646941610000|2022-03-10 19:46:50|2605.69|2597.99|2605.76|2598.06|2606.05|2598.35|2605.49|2597.79|21
1646941620000|2022-03-10 19:47:00|2605.79|2598.09|2605.75|2598.05|2606|2598.3|2605.57|2597.87|25
1646941630000|2022-03-10 19:47:10|2605.66|2597.96|2606.86|2599.16|2606.88|2599.18|2605.54|2597.84|33
1646941640000|2022-03-10 19:47:20|2606.87|2599.17|2606.37|2598.67|2606.87|2599.17|2606.29|2598.59|17
1646941650000|2022-03-10 19:47:30|2606.36|2598.66|2606.73|2599.03|2607.29|2599.59|2606.36|2598.66|29
1646941660000|2022-03-10 19:47:40|2606.68|2598.98|2607.24|2599.54|2607.24|2599.54|2606.67|2598.97|33
1646941670000|2022-03-10 19:47:50|2607.16|2599.46|2607.2|2599.5|2607.27|2599.57|2606.68|2598.98|30
1646941680000|2022-03-10 19:48:00|2607.22|2599.52|2609.94|2602.24|2609.94|2602.24|2607.17|2599.47|26
1646941690000|2022-03-10 19:48:10|2609.81|2602.11|2613.38|2605.68|2613.38|2605.68|2609.74|2602.04|36
1646941700000|2022-03-10 19:48:20|2613.64|2605.94|2618.27|2610.57|2618.27|2610.57|2613.37|2605.67|37
1646941710000|2022-03-10 19:48:30|2618.09|2610.39|2619.24|2611.54|2620.99|2613.29|2618.09|2610.39|38
1646941720000|2022-03-10 19:48:40|2619.39|2611.69|2617.28|2609.58|2619.64|2611.94|2617.27|2609.57|37
1646941730000|2022-03-10 19:48:50|2617.35|2609.65|2620.2|2612.5|2620.33|2612.63|2617.35|2609.65|39
1646941740000|2022-03-10 19:49:00|2620.22|2612.52|2620.29|2612.59|2622.3|2614.6|2620.03|2612.33|40
1646941750000|2022-03-10 19:49:10|2620.45|2612.75|2620.47|2612.77|2620.94|2613.24|2619.95|2612.25|37
1646941760000|2022-03-10 19:49:20|2620.49|2612.79|2621.12|2613.42|2621.12|2613.42|2620.27|2612.57|38
1646941770000|2022-03-10 19:49:30|2621.18|2613.48|2619.41|2611.71|2621.36|2613.66|2619.2|2611.5|38
1646941780000|2022-03-10 19:49:40|2619.37|2611.67|2618.26|2610.56|2619.89|2612.19|2618.05|2610.35|36
1646941790000|2022-03-10 19:49:50|2618.18|2610.48|2618.58|2610.88|2618.82|2611.12|2617.59|2609.89|39
1646941800000|2022-03-10 19:50:00|2618.6|2610.9|2619.05|2611.35|2619.13|2611.43|2618.55|2610.85|34
1646941810000|2022-03-10 19:50:10|2619.04|2611.34|2619.69|2611.99|2619.69|2611.99|2618.66|2610.96|38
1646941820000|2022-03-10 19:50:20|2619.58|2611.88|2619.76|2612.06|2620.15|2612.45|2619.51|2611.81|36
1646941830000|2022-03-10 19:50:30|2619.68|2611.98|2618.74|2611.04|2619.78|2612.08|2618.49|2610.79|34
1646941840000|2022-03-10 19:50:40|2618.48|2610.78|2618.06|2610.36|2618.74|2611.04|2617.47|2609.77|36
1646941850000|2022-03-10 19:50:50|2618.08|2610.38|2615.21|2607.51|2618.08|2610.38|2614.41|2606.71|39
1646941860000|2022-03-10 19:51:00|2615.25|2607.55|2612.24|2604.54|2615.35|2607.65|2612.2|2604.5|38
1646941870000|2022-03-10 19:51:10|2612.2|2604.5|2611.99|2604.29|2612.27|2604.57|2611.24|2603.54|36
1646941880000|2022-03-10 19:51:20|2611.89|2604.19|2612.98|2605.28|2613.7|2606|2611.83|2604.13|36
1646941890000|2022-03-10 19:51:30|2612.88|2605.18|2613.24|2605.54|2613.43|2605.73|2612.87|2605.17|28
1646941900000|2022-03-10 19:51:40|2613.51|2605.81|2614.51|2606.81|2614.87|2607.17|2613.4|2605.7|36
1646941910000|2022-03-10 19:51:50|2614.65|2606.95|2613.43|2605.73|2614.65|2606.95|2613.16|2605.46|32
1646941920000|2022-03-10 19:52:00|2613.44|2605.74|2614.28|2606.58|2614.28|2606.58|2613.37|2605.67|34
1646941930000|2022-03-10 19:52:10|2614|2606.3|2615.35|2607.65|2615.35|2607.65|2614|2606.3|38
1646941940000|2022-03-10 19:52:20|2615.07|2607.37|2615.48|2607.78|2616.08|2608.38|2615.07|2607.37|26
1646941950000|2022-03-10 19:52:30|2615.71|2608.01|2616.82|2609.12|2616.87|2609.17|2615.48|2607.78|31
1646941960000|2022-03-10 19:52:40|2616.81|2609.11|2614.92|2607.22|2616.89|2609.19|2614.92|2607.22|36
1646941970000|2022-03-10 19:52:50|2614.91|2607.21|2614.71|2607.01|2614.99|2607.29|2614.21|2606.51|30
1646941980000|2022-03-10 19:53:00|2614.69|2606.99|2614.03|2606.33|2614.71|2607.01|2613.66|2605.96|29
1646941990000|2022-03-10 19:53:10|2614.39|2606.69|2614.69|2606.99|2614.76|2607.06|2613.94|2606.24|33
1646942000000|2022-03-10 19:53:20|2614.68|2606.98|2613.95|2606.25|2614.7|2607|2613.95|2606.25|25
1646942010000|2022-03-10 19:53:30|2613.9|2606.2|2614.82|2607.12|2615.03|2607.33|2613.9|2606.2|23
1646942020000|2022-03-10 19:53:40|2614.59|2606.89|2614.82|2607.12|2615.75|2608.05|2614.33|2606.63|33
1646942030000|2022-03-10 19:53:50|2614.93|2607.23|2613.25|2605.55|2615.03|2607.33|2613.18|2605.48|35
1646942040000|2022-03-10 19:54:00|2613.09|2605.39|2612.44|2604.74|2613.15|2605.45|2612.28|2604.58|28
1646942050000|2022-03-10 19:54:10|2612.43|2604.73|2612.23|2604.53|2612.59|2604.89|2612.08|2604.38|32
1646942060000|2022-03-10 19:54:20|2612.3|2604.6|2613.26|2605.56|2613.26|2605.56|2612.25|2604.55|29
1646942070000|2022-03-10 19:54:30|2613.53|2605.83|2612.82|2605.12|2613.86|2606.16|2612.34|2604.64|38
1646942080000|2022-03-10 19:54:40|2612.77|2605.07|2612.57|2604.87|2613.24|2605.54|2612.5|2604.8|17
1646942090000|2022-03-10 19:54:50|2612.41|2604.71|2612.42|2604.72|2612.47|2604.77|2612.22|2604.52|11
1646942100000|2022-03-10 19:55:00|2612.39|2604.69|2612.76|2605.06|2613.11|2605.41|2612.01|2604.31|30
1646942110000|2022-03-10 19:55:10|2612.54|2604.84|2613.33|2605.63|2613.33|2605.63|2612.38|2604.68|24
1646942120000|2022-03-10 19:55:20|2613.25|2605.55|2613.54|2605.84|2613.54|2605.84|2612.96|2605.26|24
1646942130000|2022-03-10 19:55:30|2613.15|2605.45|2612.74|2605.04|2613.23|2605.53|2612.27|2604.57|32
1646942140000|2022-03-10 19:55:40|2613.05|2605.35|2612.65|2604.95|2614.03|2606.33|2612.57|2604.87|38
1646942150000|2022-03-10 19:55:50|2612.61|2604.91|2611.99|2604.29|2612.95|2605.25|2611.57|2603.87|34
1646942160000|2022-03-10 19:56:00|2611.94|2604.24|2613.37|2605.67|2613.37|2605.67|2611.05|2603.35|38
1646942170000|2022-03-10 19:56:10|2613.31|2605.61|2613.7|2606|2613.86|2606.16|2613.24|2605.54|35
1646942180000|2022-03-10 19:56:20|2613.73|2606.03|2613.76|2606.06|2613.8|2606.1|2613.57|2605.87|29
1646942190000|2022-03-10 19:56:30|2613.89|2606.19|2614.57|2606.87|2615.23|2607.53|2613.89|2606.19|36
1646942200000|2022-03-10 19:56:40|2614.72|2607.02|2615.14|2607.44|2615.28|2607.58|2614.3|2606.6|29
1646942210000|2022-03-10 19:56:50|2615.16|2607.46|2615.59|2607.89|2615.66|2607.96|2615.09|2607.39|23
1646942220000|2022-03-10 19:57:00|2615.63|2607.93|2615.57|2607.87|2616.26|2608.56|2615.57|2607.87|36
1646942230000|2022-03-10 19:57:10|2616.04|2608.34|2616.89|2609.19|2616.89|2609.19|2615.6|2607.9|34
1646942240000|2022-03-10 19:57:20|2616.91|2609.21|2616.75|2609.05|2617.17|2609.47|2616.57|2608.87|31
1646942250000|2022-03-10 19:57:30|2616.69|2608.99|2617.05|2609.35|2617.31|2609.61|2616.64|2608.94|30
1646942260000|2022-03-10 19:57:40|2617.02|2609.32|2616.6|2608.9|2617.02|2609.32|2616.15|2608.45|25
1646942270000|2022-03-10 19:57:50|2616.57|2608.87|2616.38|2608.68|2616.77|2609.07|2615.94|2608.24|19
1646942280000|2022-03-10 19:58:00|2616.35|2608.65|2615.84|2608.14|2616.35|2608.65|2614.86|2607.16|29
1646942290000|2022-03-10 19:58:10|2615.88|2608.18|2615.93|2608.23|2616.75|2609.05|2615.81|2608.11|32
1646942300000|2022-03-10 19:58:20|2616.12|2608.42|2616.18|2608.48|2616.46|2608.76|2615.79|2608.09|22
1646942310000|2022-03-10 19:58:30|2616.15|2608.45|2617.03|2609.33|2617.08|2609.38|2616.04|2608.34|33
1646942320000|2022-03-10 19:58:40|2617.02|2609.32|2616.52|2608.82|2617.1|2609.4|2616.22|2608.52|26
1646942330000|2022-03-10 19:58:50|2616.53|2608.83|2617.38|2609.68|2618.06|2610.36|2616.38|2608.68|36
1646942340000|2022-03-10 19:59:00|2617.37|2609.67|2616.75|2609.05|2617.59|2609.89|2616.09|2608.39|34
1646942350000|2022-03-10 19:59:10|2616.82|2609.12|2616.98|2609.28|2617.07|2609.37|2616.81|2609.11|29
1646942360000|2022-03-10 19:59:20|2616.96|2609.26|2617.3|2609.6|2617.72|2610.02|2616.96|2609.26|34
1646942370000|2022-03-10 19:59:30|2617.23|2609.53|2617.69|2609.99|2618.32|2610.62|2617.18|2609.48|29
1646942380000|2022-03-10 19:59:40|2617.7|2610|2619.02|2611.32|2619.02|2611.32|2617.44|2609.74|30
1646942390000|2022-03-10 19:59:50|2618.91|2611.21|2618.66|2610.96|2619.74|2612.04|2618.66|2610.96|30
1646942400000|2022-03-10 20:00:00|2618.63|2610.93|2618.38|2610.68|2619.15|2611.45|2618.23|2610.53|35
1646942410000|2022-03-10 20:00:10|2618.21|2610.51|2618.44|2610.74|2618.46|2610.76|2618.07|2610.37|26
1646942420000|2022-03-10 20:00:20|2618.54|2610.84|2618.67|2610.97|2618.92|2611.22|2618.17|2610.47|35
1646942430000|2022-03-10 20:00:30|2618.55|2610.85|2618.59|2610.89|2618.65|2610.95|2618.24|2610.54|28
1646942440000|2022-03-10 20:00:40|2618.43|2610.73|2618.18|2610.48|2618.43|2610.73|2617.13|2609.43|33
1646942450000|2022-03-10 20:00:50|2618.22|2610.52|2617.72|2610.02|2618.22|2610.52|2617.39|2609.69|37
1646942460000|2022-03-10 20:01:00|2617.7|2610|2617.55|2609.85|2617.85|2610.15|2617.24|2609.54|27
1646942470000|2022-03-10 20:01:10|2617.57|2609.87|2616.35|2608.65|2617.66|2609.96|2616.32|2608.62|31
1646942480000|2022-03-10 20:01:20|2616.4|2608.7|2616.84|2609.14|2617.15|2609.45|2616.23|2608.53|32
1646942490000|2022-03-10 20:01:30|2616.83|2609.13|2617.39|2609.69|2617.42|2609.72|2616.75|2609.05|37
1646942500000|2022-03-10 20:01:40|2617.3|2609.6|2616.7|2609|2617.3|2609.6|2616.37|2608.67|39
1646942510000|2022-03-10 20:01:50|2616.64|2608.94|2616.76|2609.06|2616.99|2609.29|2616.55|2608.85|32
1646942520000|2022-03-10 20:02:00|2616.58|2608.88|2616.95|2609.25|2617.41|2609.71|2616.58|2608.88|31
1646942530000|2022-03-10 20:02:10|2616.75|2609.05|2617.31|2609.61|2617.57|2609.87|2616.73|2609.03|37
1646942540000|2022-03-10 20:02:20|2617.39|2609.69|2617.31|2609.61|2617.51|2609.81|2617.23|2609.53|23
1646942550000|2022-03-10 20:02:30|2617.33|2609.63|2617.18|2609.48|2617.42|2609.72|2617.1|2609.4|24
1646942560000|2022-03-10 20:02:40|2617.07|2609.37|2617.06|2609.36|2617.21|2609.51|2616.7|2609|19
1646942570000|2022-03-10 20:02:50|2616.89|2609.19|2616.85|2609.15|2617.05|2609.35|2616.85|2609.15|23
1646942580000|2022-03-10 20:03:00|2616.81|2609.11|2616.8|2609.1|2617.19|2609.49|2616.48|2608.78|24
1646942590000|2022-03-10 20:03:10|2616.82|2609.12|2616.68|2608.98|2617.1|2609.4|2616.58|2608.88|29
1646942600000|2022-03-10 20:03:20|2616.61|2608.91|2616.51|2608.81|2616.77|2609.07|2616.51|2608.81|26
1646942610000|2022-03-10 20:03:30|2616.57|2608.87|2617.14|2609.44|2617.45|2609.75|2616.53|2608.83|31
1646942620000|2022-03-10 20:03:40|2617.11|2609.41|2616.89|2609.19|2617.51|2609.81|2616.75|2609.05|28
1646942630000|2022-03-10 20:03:50|2616.97|2609.27|2616.73|2609.03|2617.04|2609.34|2616.13|2608.43|30
1646942640000|2022-03-10 20:04:00|2616.8|2609.1|2616.76|2609.06|2617.03|2609.33|2616.49|2608.79|30
1646942650000|2022-03-10 20:04:10|2616.4|2608.7|2614.54|2606.84|2616.68|2608.98|2614.51|2606.81|32
1646942660000|2022-03-10 20:04:20|2614.48|2606.78|2615.59|2607.89|2615.59|2607.89|2614.47|2606.77|34
1646942670000|2022-03-10 20:04:30|2615.32|2607.62|2615.6|2607.9|2615.76|2608.06|2615.1|2607.4|28
1646942680000|2022-03-10 20:04:40|2615.45|2607.75|2614.68|2606.98|2615.81|2608.11|2613.98|2606.28|31
1646942690000|2022-03-10 20:04:50|2614.65|2606.95|2614.92|2607.22|2615.01|2607.31|2614.32|2606.62|39
1646942700000|2022-03-10 20:05:00|2614.9|2607.2|2615.6|2607.9|2615.81|2608.11|2614.82|2607.12|29
1646942710000|2022-03-10 20:05:10|2615.46|2607.76|2614.7|2607|2615.68|2607.98|2614.7|2607|29
1646942720000|2022-03-10 20:05:20|2614.71|2607.01|2614.86|2607.16|2614.97|2607.27|2614.68|2606.98|13
1646942730000|2022-03-10 20:05:30|2614.98|2607.28|2614.48|2606.78|2615.06|2607.36|2614.48|2606.78|18
1646942740000|2022-03-10 20:05:40|2614.45|2606.75|2613.94|2606.24|2614.59|2606.89|2613.87|2606.17|17
1646942750000|2022-03-10 20:05:50|2613.93|2606.23|2613.58|2605.88|2614.08|2606.38|2613.58|2605.88|26
1646942760000|2022-03-10 20:06:00|2613.95|2606.25|2613.17|2605.47|2614.09|2606.39|2613.17|2605.47|33
1646942770000|2022-03-10 20:06:10|2613.36|2605.66|2612.86|2605.16|2613.76|2606.06|2612.22|2604.52|30
1646942780000|2022-03-10 20:06:20|2612.88|2605.18|2612.32|2604.62|2612.89|2605.19|2612.22|2604.52|22
1646942790000|2022-03-10 20:06:30|2612.65|2604.95|2612.56|2604.86|2612.83|2605.13|2612.16|2604.46|30
1646942800000|2022-03-10 20:06:40|2612.59|2604.89|2613.5|2605.8|2613.86|2606.16|2612.51|2604.81|38
1646942810000|2022-03-10 20:06:50|2613.45|2605.75|2612.75|2605.05|2613.86|2606.16|2612.58|2604.88|36
1646942820000|2022-03-10 20:07:00|2612.31|2604.61|2612.46|2604.76|2612.77|2605.07|2611.28|2603.58|39
1646942830000|2022-03-10 20:07:10|2612.08|2604.38|2612.28|2604.58|2612.82|2605.12|2611.58|2603.88|31
1646942840000|2022-03-10 20:07:20|2612.58|2604.88|2612.77|2605.07|2612.77|2605.07|2612.13|2604.43|32
1646942850000|2022-03-10 20:07:30|2612.72|2605.02|2612.69|2604.99|2612.73|2605.03|2612.13|2604.43|24
1646942860000|2022-03-10 20:07:40|2612.78|2605.08|2612.9|2605.2|2612.9|2605.2|2612.08|2604.38|20
1646942870000|2022-03-10 20:07:50|2612.35|2604.65|2612.73|2605.03|2612.9|2605.2|2611.9|2604.2|24
1646942880000|2022-03-10 20:08:00|2612.28|2604.58|2612.94|2605.24|2613.23|2605.53|2612.24|2604.54|34
1646942890000|2022-03-10 20:08:10|2612.77|2605.07|2612.68|2604.98|2612.77|2605.07|2612.15|2604.45|37
1646942900000|2022-03-10 20:08:20|2612.39|2604.69|2612.64|2604.94|2612.76|2605.06|2612.33|2604.63|20
1646942910000|2022-03-10 20:08:30|2612.61|2604.91|2611.04|2603.34|2612.9|2605.2|2610.85|2603.15|32
1646942920000|2022-03-10 20:08:40|2610.88|2603.18|2611.19|2603.49|2611.81|2604.11|2610.8|2603.1|34
1646942930000|2022-03-10 20:08:50|2611.09|2603.39|2611.58|2603.88|2611.87|2604.17|2611.09|2603.39|26
1646942940000|2022-03-10 20:09:00|2611.71|2604.01|2611.66|2603.96|2612.26|2604.56|2611.5|2603.8|29
1646942950000|2022-03-10 20:09:10|2611.65|2603.95|2612.2|2604.5|2612.2|2604.5|2611.21|2603.51|21
1646942960000|2022-03-10 20:09:20|2612.1|2604.4|2611.95|2604.25|2612.39|2604.69|2611.49|2603.79|33
1646942970000|2022-03-10 20:09:30|2612.42|2604.72|2612.15|2604.45|2612.66|2604.96|2611.91|2604.21|26
1646942980000|2022-03-10 20:09:40|2612.18|2604.48|2612.49|2604.79|2612.58|2604.88|2612.18|2604.48|27
1646942990000|2022-03-10 20:09:50|2612.47|2604.77|2612.48|2604.78|2612.61|2604.91|2612.44|2604.74|11
1646943000000|2022-03-10 20:10:00|2612.49|2604.79|2612.69|2604.99|2612.71|2605.01|2612.45|2604.75|24
1646943010000|2022-03-10 20:10:10|2612.77|2605.07|2612.16|2604.46|2612.77|2605.07|2612.16|2604.46|22
1646943020000|2022-03-10 20:10:20|2612.51|2604.81|2613.48|2605.78|2613.61|2605.91|2611.91|2604.21|30
1646943030000|2022-03-10 20:10:30|2613.44|2605.74|2613.32|2605.62|2613.48|2605.78|2613.06|2605.36|15
1646943040000|2022-03-10 20:10:40|2613.21|2605.51|2611.25|2603.55|2613.21|2605.51|2611.25|2603.55|32
1646943050000|2022-03-10 20:10:50|2611.35|2603.65|2611.29|2603.59|2611.61|2603.91|2610.93|2603.23|29
1646943060000|2022-03-10 20:11:00|2611.36|2603.66|2611.91|2604.21|2612.15|2604.45|2611.29|2603.59|26
1646943070000|2022-03-10 20:11:10|2611.93|2604.23|2612.5|2604.8|2612.64|2604.94|2611.93|2604.23|34
1646943080000|2022-03-10 20:11:20|2612.46|2604.76|2612.51|2604.81|2612.81|2605.11|2612.25|2604.55|28
1646943090000|2022-03-10 20:11:30|2612.4|2604.7|2612.54|2604.84|2612.57|2604.87|2612.38|2604.68|19
1646943100000|2022-03-10 20:11:40|2612.55|2604.85|2612.25|2604.55|2612.66|2604.96|2612.25|2604.55|9
1646943110000|2022-03-10 20:11:50|2612.45|2604.75|2612.47|2604.77|2612.56|2604.86|2612.2|2604.5|20
1646943120000|2022-03-10 20:12:00|2612.46|2604.76|2613.13|2605.43|2613.13|2605.43|2612.19|2604.49|31
1646943130000|2022-03-10 20:12:10|2613.02|2605.32|2613.23|2605.53|2613.25|2605.55|2613.01|2605.31|27
1646943140000|2022-03-10 20:12:20|2613.42|2605.72|2613.34|2605.64|2613.43|2605.73|2613.23|2605.53|14
1646943150000|2022-03-10 20:12:30|2613.24|2605.54|2612.01|2604.31|2613.24|2605.54|2611.78|2604.08|32
1646943160000|2022-03-10 20:12:40|2612.05|2604.35|2612.29|2604.59|2612.61|2604.91|2611.57|2603.87|38
1646943170000|2022-03-10 20:12:50|2612.27|2604.57|2612.46|2604.76|2612.55|2604.85|2612.05|2604.35|27
1646943180000|2022-03-10 20:13:00|2612.45|2604.75|2612.09|2604.39|2612.83|2605.13|2611.96|2604.26|35
1646943190000|2022-03-10 20:13:10|2612.1|2604.4|2612.6|2604.9|2612.76|2605.06|2612.09|2604.39|28
1646943200000|2022-03-10 20:13:20|2612.63|2604.93|2612.65|2604.95|2612.91|2605.21|2612.55|2604.85|22
1646943210000|2022-03-10 20:13:30|2612.52|2604.82|2612.94|2605.24|2613.01|2605.31|2612.52|2604.82|31
1646943220000|2022-03-10 20:13:40|2612.93|2605.23|2613.13|2605.43|2613.58|2605.88|2612.8|2605.1|28
1646943230000|2022-03-10 20:13:50|2613.14|2605.44|2614.58|2606.88|2614.58|2606.88|2613.14|2605.44|29
1646943240000|2022-03-10 20:14:00|2614.22|2606.52|2615.1|2607.4|2615.62|2607.92|2614.22|2606.52|34
1646943250000|2022-03-10 20:14:10|2615.13|2607.43|2615.36|2607.66|2615.64|2607.94|2615.13|2607.43|37
1646943260000|2022-03-10 20:14:20|2615.46|2607.76|2615.2|2607.5|2615.52|2607.82|2615.17|2607.47|30
1646943270000|2022-03-10 20:14:30|2615.22|2607.52|2615.23|2607.53|2615.26|2607.56|2615.16|2607.46|16
1646943280000|2022-03-10 20:14:40|2615.21|2607.51|2615.5|2607.8|2616.1|2608.4|2615.05|2607.35|35
1646943290000|2022-03-10 20:14:50|2615.34|2607.64|2616|2608.3|2616|2608.3|2614.53|2606.83|32
1646943300000|2022-03-10 20:15:00|2615.81|2608.11|2616.58|2608.88|2616.82|2609.12|2615.81|2608.11|35
1646943310000|2022-03-10 20:15:10|2616.55|2608.85|2615.16|2607.46|2616.61|2608.91|2615.1|2607.4|35
1646943320000|2022-03-10 20:15:20|2615.24|2607.54|2614.89|2607.19|2615.94|2608.24|2614.8|2607.1|32
1646943330000|2022-03-10 20:15:30|2614.96|2607.26|2613.45|2605.75|2614.96|2607.26|2613.34|2605.64|34
1646943340000|2022-03-10 20:15:40|2613.52|2605.82|2614.18|2606.48|2614.67|2606.97|2613.52|2605.82|32
1646943350000|2022-03-10 20:15:50|2614.23|2606.53|2614.18|2606.48|2615.04|2607.34|2614.16|2606.46|34
1646943360000|2022-03-10 20:16:00|2614.19|2606.49|2614.61|2606.91|2614.72|2607.02|2614.19|2606.49|31
1646943370000|2022-03-10 20:16:10|2614.72|2607.02|2616.08|2608.38|2616.08|2608.38|2614.21|2606.51|31
1646943380000|2022-03-10 20:16:20|2616.18|2608.48|2616.35|2608.65|2616.63|2608.93|2616.18|2608.48|26
1646943390000|2022-03-10 20:16:30|2616.44|2608.74|2616.07|2608.37|2616.44|2608.74|2615.94|2608.24|37
1646943400000|2022-03-10 20:16:40|2616.06|2608.36|2616.4|2608.7|2616.6|2608.9|2615.9|2608.2|33
1646943410000|2022-03-10 20:16:50|2616.35|2608.65|2616.62|2608.92|2616.66|2608.96|2616.14|2608.44|30
1646943420000|2022-03-10 20:17:00|2616.8|2609.1|2616.26|2608.56|2616.8|2609.1|2615.89|2608.19|32
1646943430000|2022-03-10 20:17:10|2616.08|2608.38|2617.12|2609.42|2617.17|2609.47|2616.08|2608.38|28
1646943440000|2022-03-10 20:17:20|2617.22|2609.52|2616.71|2609.01|2617.22|2609.52|2616.64|2608.94|30
1646943450000|2022-03-10 20:17:30|2616.77|2609.07|2616.77|2609.07|2617.1|2609.4|2616.71|2609.01|29
1646943460000|2022-03-10 20:17:40|2616.78|2609.08|2616.25|2608.55|2616.94|2609.24|2616.23|2608.53|25
1646943470000|2022-03-10 20:17:50|2616.23|2608.53|2615.99|2608.29|2616.33|2608.63|2615.76|2608.06|34
1646943480000|2022-03-10 20:18:00|2616|2608.3|2615.73|2608.03|2616.37|2608.67|2615.73|2608.03|34
1646943490000|2022-03-10 20:18:10|2615.81|2608.11|2616.06|2608.36|2616.43|2608.73|2615.78|2608.08|33
1646943500000|2022-03-10 20:18:20|2615.83|2608.13|2616.07|2608.37|2616.46|2608.76|2615.73|2608.03|31
1646943510000|2022-03-10 20:18:30|2615.86|2608.16|2614.46|2606.76|2616.05|2608.35|2613.9|2606.2|26
1646943520000|2022-03-10 20:18:40|2614.21|2606.51|2614.67|2606.97|2615.01|2607.31|2614.13|2606.43|33
1646943530000|2022-03-10 20:18:50|2614.5|2606.8|2614.58|2606.88|2615.35|2607.65|2614.28|2606.58|28
1646943540000|2022-03-10 20:19:00|2614.55|2606.85|2614.15|2606.45|2615.61|2607.91|2614.15|2606.45|29
1646943550000|2022-03-10 20:19:10|2614.72|2607.02|2615.08|2607.38|2615.5|2607.8|2614.72|2607.02|22
1646943560000|2022-03-10 20:19:20|2615.07|2607.37|2614.99|2607.29|2615.53|2607.83|2614.73|2607.03|31
1646943570000|2022-03-10 20:19:30|2615.49|2607.79|2614.9|2607.2|2615.49|2607.79|2614.9|2607.2|9
1646943580000|2022-03-10 20:19:40|2614.89|2607.19|2614.61|2606.91|2614.89|2607.19|2613.73|2606.03|23
1646943590000|2022-03-10 20:19:50|2614.42|2606.72|2614.73|2607.03|2614.78|2607.08|2613.96|2606.26|29
1646943600000|2022-03-10 20:20:00|2614.48|2606.78|2613.88|2606.18|2614.78|2607.08|2613.88|2606.18|25
1646943610000|2022-03-10 20:20:10|2613.84|2606.14|2613.47|2605.77|2614.8|2607.1|2613.19|2605.49|35
1646943620000|2022-03-10 20:20:20|2613.39|2605.69|2613.35|2605.65|2613.6|2605.9|2613.06|2605.36|36
1646943630000|2022-03-10 20:20:30|2613.31|2605.61|2613.19|2605.49|2613.31|2605.61|2612.85|2605.15|26
1646943640000|2022-03-10 20:20:40|2613.18|2605.48|2613.76|2606.06|2613.94|2606.24|2613.07|2605.37|27
1646943650000|2022-03-10 20:20:50|2613.88|2606.18|2614.39|2606.69|2614.43|2606.73|2613.88|2606.18|31
1646943660000|2022-03-10 20:21:00|2614.37|2606.67|2613.42|2605.72|2614.47|2606.77|2613.4|2605.7|31
1646943670000|2022-03-10 20:21:10|2613.44|2605.74|2613.59|2605.89|2613.62|2605.92|2613.34|2605.64|31
1646943680000|2022-03-10 20:21:20|2613.42|2605.72|2613.74|2606.04|2613.86|2606.16|2613.42|2605.72|21
1646943690000|2022-03-10 20:21:30|2613.82|2606.12|2613.78|2606.08|2613.98|2606.28|2613.18|2605.48|31
1646943700000|2022-03-10 20:21:40|2613.8|2606.1|2613.44|2605.74|2613.8|2606.1|2613.09|2605.39|31
1646943710000|2022-03-10 20:21:50|2613.47|2605.77|2612.22|2604.52|2613.49|2605.79|2611.63|2603.93|32
1646943720000|2022-03-10 20:22:00|2612.03|2604.33|2611.96|2604.26|2612.6|2604.9|2611.69|2603.99|33
1646943730000|2022-03-10 20:22:10|2612.26|2604.56|2612.29|2604.59|2612.29|2604.59|2611.69|2603.99|24
1646943740000|2022-03-10 20:22:20|2612.06|2604.36|2612.03|2604.33|2612.17|2604.47|2611.72|2604.02|17
1646943750000|2022-03-10 20:22:30|2611.73|2604.03|2611.92|2604.22|2612.03|2604.33|2611.64|2603.94|27
1646943760000|2022-03-10 20:22:40|2611.87|2604.17|2611.69|2603.99|2611.92|2604.22|2611.11|2603.41|25
1646943770000|2022-03-10 20:22:50|2611.59|2603.89|2611.37|2603.67|2611.86|2604.16|2611.21|2603.51|21
1646943780000|2022-03-10 20:23:00|2611.36|2603.66|2610|2602.3|2611.86|2604.16|2609.29|2601.59|23
1646943790000|2022-03-10 20:23:10|2610.18|2602.48|2609.29|2601.59|2610.7|2603|2609.13|2601.43|26
1646943800000|2022-03-10 20:23:20|2609.25|2601.55|2607.71|2600.01|2609.25|2601.55|2607.29|2599.59|29
1646943810000|2022-03-10 20:23:30|2606.73|2599.03|2609.09|2601.39|2609.1|2601.4|2606.73|2599.03|37
1646943820000|2022-03-10 20:23:40|2608.84|2601.14|2609.22|2601.52|2609.44|2601.74|2608.78|2601.08|32
1646943830000|2022-03-10 20:23:50|2609.13|2601.43|2608.48|2600.78|2609.52|2601.82|2608.35|2600.65|34
1646943840000|2022-03-10 20:24:00|2608.45|2600.75|2607.29|2599.59|2608.67|2600.97|2607.19|2599.49|35
1646943850000|2022-03-10 20:24:10|2607.05|2599.35|2606.68|2598.98|2607.65|2599.95|2606.49|2598.79|37
1646943860000|2022-03-10 20:24:20|2606.65|2598.95|2606.69|2598.99|2607.04|2599.34|2606.42|2598.72|31
1646943870000|2022-03-10 20:24:30|2606.67|2598.97|2606.71|2599.01|2606.78|2599.08|2606.32|2598.62|30
1646943880000|2022-03-10 20:24:40|2606.86|2599.16|2608.53|2600.83|2608.53|2600.83|2606.76|2599.06|31
1646943890000|2022-03-10 20:24:50|2608.54|2600.84|2608.14|2600.44|2608.67|2600.97|2607.67|2599.97|33
1646943900000|2022-03-10 20:25:00|2608.17|2600.47|2607.11|2599.41|2608.32|2600.62|2606.82|2599.12|27
1646943910000|2022-03-10 20:25:10|2607.12|2599.42|2608.39|2600.69|2608.57|2600.87|2606.77|2599.07|28
1646943920000|2022-03-10 20:25:20|2608.36|2600.66|2608.21|2600.51|2608.51|2600.81|2607.97|2600.27|29
1646943930000|2022-03-10 20:25:30|2608.07|2600.37|2608.01|2600.31|2608.38|2600.68|2608.01|2600.31|31
1646943940000|2022-03-10 20:25:40|2608.04|2600.34|2607.92|2600.22|2608.23|2600.53|2607.91|2600.21|21
1646943950000|2022-03-10 20:25:50|2607.9|2600.2|2608.05|2600.35|2608.13|2600.43|2607.8|2600.1|25
1646943960000|2022-03-10 20:26:00|2608.08|2600.38|2608.35|2600.65|2608.44|2600.74|2607.89|2600.19|29
1646943970000|2022-03-10 20:26:10|2608.37|2600.67|2609.08|2601.38|2609.35|2601.65|2608.33|2600.63|33
1646943980000|2022-03-10 20:26:20|2609.06|2601.36|2608.78|2601.08|2609.58|2601.88|2608.78|2601.08|32
1646943990000|2022-03-10 20:26:30|2608.7|2601|2608.29|2600.59|2609.01|2601.31|2608.15|2600.45|28
1646944000000|2022-03-10 20:26:40|2608.16|2600.46|2608.59|2600.89|2608.74|2601.04|2608.16|2600.46|33
1646944010000|2022-03-10 20:26:50|2608.45|2600.75|2608.39|2600.69|2608.45|2600.75|2608.24|2600.54|24
1646944020000|2022-03-10 20:27:00|2608.35|2600.65|2608.37|2600.67|2608.4|2600.7|2608.09|2600.39|25
1646944030000|2022-03-10 20:27:10|2608.27|2600.57|2608.94|2601.24|2608.97|2601.27|2608.23|2600.53|26
1646944040000|2022-03-10 20:27:20|2609.01|2601.31|2608.51|2600.81|2609.01|2601.31|2608.51|2600.81|29
1646944050000|2022-03-10 20:27:30|2608.58|2600.88|2608.92|2601.22|2609.02|2601.32|2608.54|2600.84|29
1646944060000|2022-03-10 20:27:40|2608.99|2601.29|2608.34|2600.64|2609.15|2601.45|2608.34|2600.64|26
1646944070000|2022-03-10 20:27:50|2608.47|2600.77|2608.72|2601.02|2608.74|2601.04|2608.43|2600.73|16
1646944080000|2022-03-10 20:28:00|2608.75|2601.05|2608.34|2600.64|2608.75|2601.05|2608.31|2600.61|19
1646944090000|2022-03-10 20:28:10|2608.33|2600.63|2608.69|2600.99|2609.17|2601.47|2608.28|2600.58|29
1646944100000|2022-03-10 20:28:20|2608.68|2600.98|2608.73|2601.03|2608.93|2601.23|2608.48|2600.78|31
1646944110000|2022-03-10 20:28:30|2608.96|2601.26|2608.78|2601.08|2609.42|2601.72|2608.77|2601.07|29
1646944120000|2022-03-10 20:28:40|2608.95|2601.25|2608|2600.3|2608.95|2601.25|2607.9|2600.2|33
1646944130000|2022-03-10 20:28:50|2607.99|2600.29|2608.24|2600.54|2608.38|2600.68|2607.99|2600.29|34
1646944140000|2022-03-10 20:29:00|2608.2|2600.5|2609.41|2601.71|2609.44|2601.74|2607.74|2600.04|28
1646944150000|2022-03-10 20:29:10|2609.23|2601.53|2609.51|2601.81|2609.7|2602|2609.17|2601.47|36
1646944160000|2022-03-10 20:29:20|2609.48|2601.78|2609.56|2601.86|2609.65|2601.95|2608.86|2601.16|33
1646944170000|2022-03-10 20:29:30|2609.4|2601.7|2608.75|2601.05|2609.59|2601.89|2608.66|2600.96|24
1646944180000|2022-03-10 20:29:40|2608.69|2600.99|2609|2601.3|2609|2601.3|2608.24|2600.54|25
1646944190000|2022-03-10 20:29:50|2609.05|2601.35|2609.19|2601.49|2609.25|2601.55|2608.93|2601.23|31
1646944200000|2022-03-10 20:30:00|2609.18|2601.48|2609.01|2601.31|2609.38|2601.68|2609.01|2601.31|28
1646944210000|2022-03-10 20:30:10|2609.11|2601.41|2608.73|2601.03|2609.11|2601.41|2608.66|2600.96|32
1646944220000|2022-03-10 20:30:20|2608.68|2600.98|2609.13|2601.43|2609.24|2601.54|2608.65|2600.95|31
1646944230000|2022-03-10 20:30:30|2609.17|2601.47|2608.76|2601.06|2609.47|2601.77|2608.49|2600.79|29
1646944240000|2022-03-10 20:30:40|2608.84|2601.14|2608.6|2600.9|2608.84|2601.14|2608.09|2600.39|23
1646944250000|2022-03-10 20:30:50|2608.2|2600.5|2608.87|2601.17|2608.87|2601.17|2608.16|2600.46|34
1646944260000|2022-03-10 20:31:00|2608.51|2600.81|2609.28|2601.58|2609.28|2601.58|2608.51|2600.81|22
1646944270000|2022-03-10 20:31:10|2609.1|2601.4|2609.07|2601.37|2609.44|2601.74|2609|2601.3|33
1646944280000|2022-03-10 20:31:20|2609.03|2601.33|2609.1|2601.4|2609.82|2602.12|2609.03|2601.33|33
1646944290000|2022-03-10 20:31:30|2609.43|2601.73|2609.53|2601.83|2610.03|2602.33|2609.35|2601.65|33
1646944300000|2022-03-10 20:31:40|2609.83|2602.13|2609.7|2602|2610.03|2602.33|2609.53|2601.83|30
1646944310000|2022-03-10 20:31:50|2609.67|2601.97|2609.2|2601.5|2609.9|2602.2|2609.2|2601.5|32
1646944320000|2022-03-10 20:32:00|2609.18|2601.48|2609.18|2601.48|2609.51|2601.81|2608.45|2600.75|27
1646944330000|2022-03-10 20:32:10|2609.19|2601.49|2609.66|2601.96|2609.86|2602.16|2609.18|2601.48|19
1646944340000|2022-03-10 20:32:20|2609.67|2601.97|2609.76|2602.06|2609.76|2602.06|2609.52|2601.82|22
1646944350000|2022-03-10 20:32:30|2609.7|2602|2609.8|2602.1|2609.99|2602.29|2609.7|2602|30
1646944360000|2022-03-10 20:32:40|2609.94|2602.24|2609.72|2602.02|2610.08|2602.38|2609.72|2602.02|19
1646944370000|2022-03-10 20:32:50|2609.88|2602.18|2610.23|2602.53|2610.42|2602.72|2609.88|2602.18|24
1646944380000|2022-03-10 20:33:00|2610.22|2602.52|2609.08|2601.38|2610.25|2602.55|2609.08|2601.38|30
1646944390000|2022-03-10 20:33:10|2609.24|2601.54|2608.77|2601.07|2609.29|2601.59|2608.48|2600.78|32
1646944400000|2022-03-10 20:33:20|2608.84|2601.14|2609.53|2601.83|2609.79|2602.09|2608.69|2600.99|37
1646944410000|2022-03-10 20:33:30|2609.58|2601.88|2609.61|2601.91|2610.1|2602.4|2609.47|2601.77|24
1646944420000|2022-03-10 20:33:40|2609.64|2601.94|2609.56|2601.86|2609.85|2602.15|2608.88|2601.18|30
1646944430000|2022-03-10 20:33:50|2609.57|2601.87|2609.92|2602.22|2610.06|2602.36|2609.1|2601.4|32
1646944440000|2022-03-10 20:34:00|2609.93|2602.23|2610.36|2602.66|2610.56|2602.86|2609.53|2601.83|34
1646944450000|2022-03-10 20:34:10|2610.35|2602.65|2610.1|2602.4|2610.35|2602.65|2609.87|2602.17|32
1646944460000|2022-03-10 20:34:20|2610.17|2602.47|2610|2602.3|2610.21|2602.51|2609.96|2602.26|12
1646944470000|2022-03-10 20:34:30|2610.21|2602.51|2609.64|2601.94|2610.21|2602.51|2609.59|2601.89|29
1646944480000|2022-03-10 20:34:40|2609.63|2601.93|2609.82|2602.12|2609.82|2602.12|2609.55|2601.85|26
1646944490000|2022-03-10 20:34:50|2609.79|2602.09|2609.6|2601.9|2609.79|2602.09|2609.46|2601.76|24
1646944500000|2022-03-10 20:35:00|2609.64|2601.94|2609.47|2601.77|2609.71|2602.01|2609.41|2601.71|29
1646944510000|2022-03-10 20:35:10|2609.63|2601.93|2609.75|2602.05|2610.55|2602.85|2609.48|2601.78|37
1646944520000|2022-03-10 20:35:20|2609.76|2602.06|2610.63|2602.93|2610.63|2602.93|2609.74|2602.04|28
1646944530000|2022-03-10 20:35:30|2610.75|2603.05|2609.54|2601.84|2610.75|2603.05|2609.52|2601.82|25
1646944540000|2022-03-10 20:35:40|2609.52|2601.82|2609.96|2602.26|2610.19|2602.49|2609.38|2601.68|17
1646944550000|2022-03-10 20:35:50|2610.2|2602.5|2610.17|2602.47|2610.22|2602.52|2609.93|2602.23|31
1646944560000|2022-03-10 20:36:00|2610.19|2602.49|2610.39|2602.69|2610.76|2603.06|2609.94|2602.24|30
1646944570000|2022-03-10 20:36:10|2610.36|2602.66|2610.03|2602.33|2610.4|2602.7|2609.67|2601.97|31
1646944580000|2022-03-10 20:36:20|2610.02|2602.32|2609.44|2601.74|2610.02|2602.32|2609.22|2601.52|24
1646944590000|2022-03-10 20:36:30|2609.45|2601.75|2608.73|2601.03|2609.46|2601.76|2608.63|2600.93|13
1646944600000|2022-03-10 20:36:40|2609.39|2601.69|2609.15|2601.45|2609.91|2602.21|2608.74|2601.04|22
1646944610000|2022-03-10 20:36:50|2609.43|2601.73|2609.92|2602.22|2610.2|2602.5|2608.66|2600.96|20
1646944620000|2022-03-10 20:37:00|2609.91|2602.21|2608.86|2601.16|2609.92|2602.22|2608.52|2600.82|26
1646944630000|2022-03-10 20:37:10|2608.85|2601.15|2608.79|2601.09|2609.28|2601.58|2608.58|2600.88|24
1646944640000|2022-03-10 20:37:20|2608.82|2601.12|2608.58|2600.88|2609.45|2601.75|2608.48|2600.78|28
1646944650000|2022-03-10 20:37:30|2608.61|2600.91|2608.84|2601.14|2609.28|2601.58|2608.46|2600.76|26
1646944660000|2022-03-10 20:37:40|2608.77|2601.07|2608.57|2600.87|2609.21|2601.51|2608.21|2600.51|29
1646944670000|2022-03-10 20:37:50|2608.72|2601.02|2608.37|2600.67|2609.32|2601.62|2608.18|2600.48|34
1646944680000|2022-03-10 20:38:00|2608.62|2600.92|2606.67|2598.97|2608.64|2600.94|2606.65|2598.95|38
1646944690000|2022-03-10 20:38:10|2606.65|2598.95|2606.35|2598.65|2607.93|2600.23|2605.8|2598.1|25
1646944700000|2022-03-10 20:38:20|2606.39|2598.69|2607.39|2599.69|2607.65|2599.95|2606.31|2598.61|29
1646944710000|2022-03-10 20:38:30|2607.4|2599.7|2607.83|2600.13|2607.86|2600.16|2607.31|2599.61|12
1646944720000|2022-03-10 20:38:40|2607.75|2600.05|2607.57|2599.87|2607.76|2600.06|2607.41|2599.71|20
1646944730000|2022-03-10 20:38:50|2607.4|2599.7|2607.44|2599.74|2607.57|2599.87|2607.36|2599.66|24
1646944740000|2022-03-10 20:39:00|2607.81|2600.11|2607.3|2599.6|2607.81|2600.11|2607.28|2599.58|25
1646944750000|2022-03-10 20:39:10|2607.37|2599.67|2607.38|2599.68|2607.58|2599.88|2607.13|2599.43|30
1646944760000|2022-03-10 20:39:20|2607.4|2599.7|2607.37|2599.67|2607.65|2599.95|2607.37|2599.67|28
1646944770000|2022-03-10 20:39:30|2607.36|2599.66|2607.44|2599.74|2607.6|2599.9|2607.23|2599.53|18
1646944780000|2022-03-10 20:39:40|2607.45|2599.75|2607.4|2599.7|2607.64|2599.94|2607.4|2599.7|17
1646944790000|2022-03-10 20:39:50|2607.38|2599.68|2608.42|2600.72|2608.42|2600.72|2607.36|2599.66|23
1646944800000|2022-03-10 20:40:00|2608.43|2600.73|2608.27|2600.57|2608.89|2601.19|2608.27|2600.57|36
1646944810000|2022-03-10 20:40:10|2608.67|2600.97|2607.74|2600.04|2608.67|2600.97|2607.63|2599.93|31
1646944820000|2022-03-10 20:40:20|2607.72|2600.02|2608.27|2600.57|2608.34|2600.64|2607.71|2600.01|28
1646944830000|2022-03-10 20:40:30|2608.28|2600.58|2608.2|2600.5|2608.34|2600.64|2607.94|2600.24|31
1646944840000|2022-03-10 20:40:40|2607.95|2600.25|2608.92|2601.22|2608.92|2601.22|2607.91|2600.21|24
1646944850000|2022-03-10 20:40:50|2608.93|2601.23|2608.9|2601.2|2609.55|2601.85|2608.26|2600.56|30
1646944860000|2022-03-10 20:41:00|2608.91|2601.21|2609.25|2601.55|2609.45|2601.75|2608.91|2601.21|28
1646944870000|2022-03-10 20:41:10|2609.24|2601.54|2609.76|2602.06|2609.76|2602.06|2609.09|2601.39|24
1646944880000|2022-03-10 20:41:20|2609.74|2602.04|2609.8|2602.1|2610|2602.3|2609.53|2601.83|31
1646944890000|2022-03-10 20:41:30|2609.82|2602.12|2610.03|2602.33|2610.03|2602.33|2609.21|2601.51|27
1646944900000|2022-03-10 20:41:40|2610.01|2602.31|2611.19|2603.49|2611.19|2603.49|2610.01|2602.31|32
1646944910000|2022-03-10 20:41:50|2611.2|2603.5|2611.81|2604.11|2611.95|2604.25|2611.12|2603.42|34
1646944920000|2022-03-10 20:42:00|2611.76|2604.06|2611.99|2604.29|2612.1|2604.4|2611.65|2603.95|35
1646944930000|2022-03-10 20:42:10|2612.03|2604.33|2612.39|2604.69|2612.49|2604.79|2612.03|2604.33|30
1646944940000|2022-03-10 20:42:20|2612.34|2604.64|2612.2|2604.5|2612.34|2604.64|2612.04|2604.34|28
1646944950000|2022-03-10 20:42:30|2612.16|2604.46|2612.23|2604.53|2612.34|2604.64|2612.16|2604.46|18
1646944960000|2022-03-10 20:42:40|2612.39|2604.69|2612.36|2604.66|2612.44|2604.74|2612.22|2604.52|16
1646944970000|2022-03-10 20:42:50|2612.45|2604.75|2611.72|2604.02|2612.48|2604.78|2611.72|2604.02|26
1646944980000|2022-03-10 20:43:00|2611.71|2604.01|2612.13|2604.43|2612.15|2604.45|2611.61|2603.91|23
1646944990000|2022-03-10 20:43:10|2612.16|2604.46|2612.24|2604.54|2612.38|2604.68|2612.07|2604.37|31
1646945000000|2022-03-10 20:43:20|2611.96|2604.26|2613.42|2605.72|2613.62|2605.92|2611.96|2604.26|31
1646945010000|2022-03-10 20:43:30|2613.38|2605.68|2613.33|2605.63|2613.83|2606.13|2613.22|2605.52|28
1646945020000|2022-03-10 20:43:40|2613.41|2605.71|2612.74|2605.04|2613.41|2605.71|2612.67|2604.97|34
1646945030000|2022-03-10 20:43:50|2612.88|2605.18|2612.91|2605.21|2613.04|2605.34|2612.5|2604.8|28
1646945040000|2022-03-10 20:44:00|2612.97|2605.27|2613.4|2605.7|2613.58|2605.88|2612.59|2604.89|29
1646945050000|2022-03-10 20:44:10|2613.45|2605.75|2613.02|2605.32|2613.45|2605.75|2612.99|2605.29|22
1646945060000|2022-03-10 20:44:20|2613.15|2605.45|2613.35|2605.65|2613.48|2605.78|2613.15|2605.45|29
1646945070000|2022-03-10 20:44:30|2613.39|2605.69|2613.38|2605.68|2613.41|2605.71|2612.99|2605.29|27
1646945080000|2022-03-10 20:44:40|2613.39|2605.69|2612.84|2605.14|2613.39|2605.69|2612.48|2604.78|28
1646945090000|2022-03-10 20:44:50|2612.67|2604.97|2612.57|2604.87|2612.7|2605|2612.37|2604.67|31
1646945100000|2022-03-10 20:45:00|2612.63|2604.93|2610.74|2603.04|2612.63|2604.93|2610.1|2602.4|37
1646945110000|2022-03-10 20:45:10|2610.66|2602.96|2610.13|2602.43|2610.76|2603.06|2609.99|2602.29|33
1646945120000|2022-03-10 20:45:20|2610.14|2602.44|2611.11|2603.41|2611.35|2603.65|2610.1|2602.4|24
1646945130000|2022-03-10 20:45:30|2611.07|2603.37|2610.69|2602.99|2611.6|2603.9|2610.43|2602.73|32
1646945140000|2022-03-10 20:45:40|2610.7|2603|2611.47|2603.77|2611.51|2603.81|2610.7|2603|33
1646945150000|2022-03-10 20:45:50|2611.49|2603.79|2613.7|2606|2613.7|2606|2611.39|2603.69|35
1646945160000|2022-03-10 20:46:00|2613.73|2606.03|2613.4|2605.7|2613.97|2606.27|2613.13|2605.43|24
1646945170000|2022-03-10 20:46:10|2613.38|2605.68|2613.58|2605.88|2613.6|2605.9|2613.2|2605.5|27
1646945180000|2022-03-10 20:46:20|2613.54|2605.84|2613.74|2606.04|2613.76|2606.06|2613.21|2605.51|16
1646945190000|2022-03-10 20:46:30|2613.75|2606.05|2612.76|2605.06|2613.75|2606.05|2612.76|2605.06|26
1646945200000|2022-03-10 20:46:40|2612.8|2605.1|2612.38|2604.68|2612.8|2605.1|2611.86|2604.16|31
1646945210000|2022-03-10 20:46:50|2612.35|2604.65|2612.83|2605.13|2612.88|2605.18|2612.23|2604.53|31
1646945220000|2022-03-10 20:47:00|2612.62|2604.92|2613.39|2605.69|2613.39|2605.69|2612.51|2604.81|33
1646945230000|2022-03-10 20:47:10|2613.53|2605.83|2613.03|2605.33|2613.54|2605.84|2612.88|2605.18|33
1646945240000|2022-03-10 20:47:20|2613|2605.3|2612.27|2604.57|2613.22|2605.52|2612.26|2604.56|25
1646945250000|2022-03-10 20:47:30|2612.77|2605.07|2612.84|2605.14|2613.1|2605.4|2612.36|2604.66|29
1646945260000|2022-03-10 20:47:40|2613.05|2605.35|2613.37|2605.67|2613.69|2605.99|2613.03|2605.33|27
1646945270000|2022-03-10 20:47:50|2613.36|2605.66|2613.29|2605.59|2613.41|2605.71|2613.1|2605.4|22
1646945280000|2022-03-10 20:48:00|2613.28|2605.58|2615.08|2607.38|2615.24|2607.54|2613.18|2605.48|28
1646945290000|2022-03-10 20:48:10|2615.06|2607.36|2615.3|2607.6|2615.47|2607.77|2614.89|2607.19|34
1646945300000|2022-03-10 20:48:20|2615.24|2607.54|2614.05|2606.35|2615.32|2607.62|2613.9|2606.2|28
1646945310000|2022-03-10 20:48:30|2613.91|2606.21|2613.88|2606.18|2614.22|2606.52|2613.16|2605.46|31
1646945320000|2022-03-10 20:48:40|2613.9|2606.2|2614.11|2606.41|2614.25|2606.55|2613.89|2606.19|26
1646945330000|2022-03-10 20:48:50|2614.13|2606.43|2614.05|2606.35|2614.34|2606.64|2614.04|2606.34|22
1646945340000|2022-03-10 20:49:00|2614.13|2606.43|2615.18|2607.48|2615.61|2607.91|2614.13|2606.43|31
1646945350000|2022-03-10 20:49:10|2614.97|2607.27|2614.44|2606.74|2615.13|2607.43|2614.36|2606.66|20
1646945360000|2022-03-10 20:49:20|2614.55|2606.85|2615.25|2607.55|2615.25|2607.55|2614.55|2606.85|31
1646945370000|2022-03-10 20:49:30|2615.29|2607.59|2615.11|2607.41|2615.5|2607.8|2614.94|2607.24|33
1646945380000|2022-03-10 20:49:40|2615.43|2607.73|2615.3|2607.6|2615.61|2607.91|2615.16|2607.46|32
1646945390000|2022-03-10 20:49:50|2615.32|2607.62|2615.37|2607.67|2615.67|2607.97|2615.3|2607.6|32
1646945400000|2022-03-10 20:50:00|2615.82|2608.12|2616.09|2608.39|2617.41|2609.71|2615.82|2608.12|33
1646945410000|2022-03-10 20:50:10|2616.07|2608.37|2616.54|2608.84|2616.62|2608.92|2615.88|2608.18|40
1646945420000|2022-03-10 20:50:20|2616.53|2608.83|2617.16|2609.46|2617.34|2609.64|2616.53|2608.83|35
1646945430000|2022-03-10 20:50:30|2617.14|2609.44|2618.1|2610.4|2618.13|2610.43|2617.14|2609.44|38
1646945440000|2022-03-10 20:50:40|2618.13|2610.43|2617.82|2610.12|2618.15|2610.45|2617.75|2610.05|32
1646945450000|2022-03-10 20:50:50|2617.8|2610.1|2617.92|2610.22|2618.27|2610.57|2617.8|2610.1|30
1646945460000|2022-03-10 20:51:00|2617.9|2610.2|2619.01|2611.31|2619.15|2611.45|2617.75|2610.05|30
1646945470000|2022-03-10 20:51:10|2619.05|2611.35|2619.16|2611.46|2619.19|2611.49|2618.94|2611.24|26
1646945480000|2022-03-10 20:51:20|2619.19|2611.49|2619|2611.3|2619.39|2611.69|2618.97|2611.27|29
1646945490000|2022-03-10 20:51:30|2619.03|2611.33|2620.91|2613.21|2620.91|2613.21|2618.82|2611.12|32
1646945500000|2022-03-10 20:51:40|2621|2613.3|2620.46|2612.76|2621.82|2614.12|2620.27|2612.57|31
1646945510000|2022-03-10 20:51:50|2620.42|2612.72|2621.1|2613.4|2621.1|2613.4|2620.14|2612.44|35
1646945520000|2022-03-10 20:52:00|2621.09|2613.39|2621.05|2613.35|2621.43|2613.73|2620.67|2612.97|33
1646945530000|2022-03-10 20:52:10|2621.08|2613.38|2620.85|2613.15|2621.24|2613.54|2620.16|2612.46|36
1646945540000|2022-03-10 20:52:20|2620.63|2612.93|2619.71|2612.01|2620.96|2613.26|2619.05|2611.35|33
1646945550000|2022-03-10 20:52:30|2619.61|2611.91|2620.54|2612.84|2620.54|2612.84|2619.25|2611.55|36
1646945560000|2022-03-10 20:52:40|2619.89|2612.19|2620.46|2612.76|2620.59|2612.89|2619.6|2611.9|35
1646945570000|2022-03-10 20:52:50|2619.83|2612.13|2619.95|2612.25|2620.58|2612.88|2619.75|2612.05|27
1646945580000|2022-03-10 20:53:00|2619.91|2612.21|2620.02|2612.32|2620.81|2613.11|2619.91|2612.21|35
1646945590000|2022-03-10 20:53:10|2620.03|2612.33|2620.17|2612.47|2620.78|2613.08|2620.03|2612.33|33
1646945600000|2022-03-10 20:53:20|2620.12|2612.42|2620.44|2612.74|2621|2613.3|2620.09|2612.39|31
1646945610000|2022-03-10 20:53:30|2620.53|2612.83|2620.66|2612.96|2620.78|2613.08|2620.42|2612.72|33
1646945620000|2022-03-10 20:53:40|2620.67|2612.97|2620.66|2612.96|2621.07|2613.37|2620.51|2612.81|36
1646945630000|2022-03-10 20:53:50|2620.77|2613.07|2620.92|2613.22|2621|2613.3|2619.68|2611.98|34
1646945640000|2022-03-10 20:54:00|2620.85|2613.15|2621.78|2614.08|2621.86|2614.16|2620.85|2613.15|35
1646945650000|2022-03-10 20:54:10|2621.8|2614.1|2621.09|2613.39|2621.91|2614.21|2620.76|2613.06|37
1646945660000|2022-03-10 20:54:20|2621.08|2613.38|2621.89|2614.19|2621.89|2614.19|2620.7|2613|31
1646945670000|2022-03-10 20:54:30|2621.9|2614.2|2621.23|2613.53|2621.94|2614.24|2620.77|2613.07|38
1646945680000|2022-03-10 20:54:40|2621.47|2613.77|2620.45|2612.75|2621.52|2613.82|2620.13|2612.43|35
1646945690000|2022-03-10 20:54:50|2620.91|2613.21|2620.45|2612.75|2620.93|2613.23|2620.16|2612.46|33
1646945700000|2022-03-10 20:55:00|2620.55|2612.85|2619.91|2612.21|2620.84|2613.14|2619.21|2611.51|33
1646945710000|2022-03-10 20:55:10|2620.12|2612.42|2622.76|2615.06|2622.86|2615.16|2619.9|2612.2|38
1646945720000|2022-03-10 20:55:20|2622.78|2615.08|2625|2617.3|2625.01|2617.31|2622.78|2615.08|32
1646945730000|2022-03-10 20:55:30|2624.95|2617.25|2624.84|2617.14|2625.48|2617.78|2624.84|2617.14|35
1646945740000|2022-03-10 20:55:40|2624.93|2617.23|2623.27|2615.57|2625.1|2617.4|2623.1|2615.4|35
1646945750000|2022-03-10 20:55:50|2623.28|2615.58|2623.16|2615.46|2623.5|2615.8|2623.16|2615.46|16
1646945760000|2022-03-10 20:56:00|2623.09|2615.39|2623.57|2615.87|2623.91|2616.21|2622.99|2615.29|33
1646945770000|2022-03-10 20:56:10|2623.72|2616.02|2623.32|2615.62|2623.74|2616.04|2623.32|2615.62|14
1646945780000|2022-03-10 20:56:20|2623.3|2615.6|2623.38|2615.68|2623.59|2615.89|2623.2|2615.5|34
1646945790000|2022-03-10 20:56:30|2623.36|2615.66|2623|2615.3|2623.56|2615.86|2623|2615.3|32
1646945800000|2022-03-10 20:56:40|2623.05|2615.35|2624.4|2616.7|2624.4|2616.7|2622.74|2615.04|29
1646945810000|2022-03-10 20:56:50|2624.44|2616.74|2624.37|2616.67|2624.72|2617.02|2624.14|2616.44|33
1646945820000|2022-03-10 20:57:00|2624.36|2616.66|2623.74|2616.04|2624.38|2616.68|2623.15|2615.45|31
1646945830000|2022-03-10 20:57:10|2623.73|2616.03|2623.35|2615.65|2623.9|2616.2|2622.72|2615.02|36
1646945840000|2022-03-10 20:57:20|2623.37|2615.67|2623.78|2616.08|2623.78|2616.08|2623.22|2615.52|22
1646945850000|2022-03-10 20:57:30|2623.8|2616.1|2623.8|2616.1|2623.8|2616.1|2623.44|2615.74|30
1646945860000|2022-03-10 20:57:40|2623.81|2616.11|2623.7|2616|2623.88|2616.18|2623.39|2615.69|24
1646945870000|2022-03-10 20:57:50|2623.65|2615.95|2623.32|2615.62|2623.9|2616.2|2623.32|2615.62|36
1646945880000|2022-03-10 20:58:00|2623.23|2615.53|2624.53|2616.83|2624.68|2616.98|2623.23|2615.53|33
1646945890000|2022-03-10 20:58:10|2624.49|2616.79|2624.55|2616.85|2624.73|2617.03|2624.39|2616.69|34
1646945900000|2022-03-10 20:58:20|2624.52|2616.82|2624.14|2616.44|2624.52|2616.82|2623.94|2616.24|26
1646945910000|2022-03-10 20:58:30|2624.16|2616.46|2625.16|2617.46|2625.16|2617.46|2624.04|2616.34|34
1646945920000|2022-03-10 20:58:40|2625.32|2617.62|2624.89|2617.19|2625.36|2617.66|2624.76|2617.06|23
1646945930000|2022-03-10 20:58:50|2625|2617.3|2625.22|2617.52|2625.71|2618.01|2624.97|2617.27|26
1646945940000|2022-03-10 20:59:00|2625.36|2617.66|2623.72|2616.02|2625.36|2617.66|2623.66|2615.96|35
1646945950000|2022-03-10 20:59:10|2623.71|2616.01|2624.99|2617.29|2624.99|2617.29|2623.7|2616|32
1646945960000|2022-03-10 20:59:20|2624.87|2617.17|2624.24|2616.54|2624.99|2617.29|2623.73|2616.03|26
1646945970000|2022-03-10 20:59:30|2624.67|2616.97|2623.45|2615.75|2624.79|2617.09|2622.94|2615.24|36
1646945980000|2022-03-10 20:59:40|2623.5|2615.8|2623.47|2615.77|2623.5|2615.8|2622.82|2615.12|33
1646945990000|2022-03-10 20:59:50|2623.44|2615.74|2623.18|2615.48|2623.73|2616.03|2622.92|2615.22|38
1646946000000|2022-03-10 21:00:00|2623.21|2615.51|2623.65|2615.95|2623.68|2615.98|2622.66|2614.96|34
1646946010000|2022-03-10 21:00:10|2623.51|2615.81|2623.2|2615.5|2623.51|2615.81|2622.95|2615.25|29
1646946020000|2022-03-10 21:00:20|2623.23|2615.53|2622.74|2615.04|2623.43|2615.73|2622.6|2614.9|29
1646946030000|2022-03-10 21:00:30|2622.73|2615.03|2623.13|2615.43|2623.21|2615.51|2622.62|2614.92|33
1646946040000|2022-03-10 21:00:40|2623.06|2615.36|2623.7|2616|2623.72|2616.02|2622.7|2615|33
1646946050000|2022-03-10 21:00:50|2623.77|2616.07|2624.99|2617.29|2625.21|2617.51|2623.77|2616.07|34
1646946060000|2022-03-10 21:01:00|2625.03|2617.33|2623.8|2616.1|2625.21|2617.51|2623.6|2615.9|38
1646946070000|2022-03-10 21:01:10|2623.81|2616.11|2623.87|2616.17|2623.92|2616.22|2623.65|2615.95|29
1646946080000|2022-03-10 21:01:20|2623.77|2616.07|2623.85|2616.15|2624.06|2616.36|2623.71|2616.01|27
1646946090000|2022-03-10 21:01:30|2623.94|2616.24|2623.83|2616.13|2623.98|2616.28|2623.79|2616.09|18
1646946100000|2022-03-10 21:01:40|2623.78|2616.08|2624.31|2616.61|2624.31|2616.61|2623.77|2616.07|19
1646946110000|2022-03-10 21:01:50|2624.26|2616.56|2624.17|2616.47|2624.47|2616.77|2623.85|2616.15|37
1646946120000|2022-03-10 21:02:00|2624.18|2616.48|2624.23|2616.53|2624.31|2616.61|2624.06|2616.36|14
1646946130000|2022-03-10 21:02:10|2624.22|2616.52|2624.16|2616.46|2624.47|2616.77|2624.06|2616.36|25
1646946140000|2022-03-10 21:02:20|2624.45|2616.75|2624.44|2616.74|2624.77|2617.07|2623.98|2616.28|25
1646946150000|2022-03-10 21:02:30|2624.32|2616.62|2625.74|2618.04|2625.8|2618.1|2624.32|2616.62|24
1646946160000|2022-03-10 21:02:40|2625.64|2617.94|2624.98|2617.28|2625.81|2618.11|2624.98|2617.28|30
1646946170000|2022-03-10 21:02:50|2624.92|2617.22|2625.04|2617.34|2625.11|2617.41|2624.86|2617.16|25
1646946180000|2022-03-10 21:03:00|2625.05|2617.35|2623.46|2615.76|2625.05|2617.35|2623.37|2615.67|31
1646946190000|2022-03-10 21:03:10|2623.45|2615.75|2623.85|2616.15|2623.87|2616.17|2623.45|2615.75|26
1646946200000|2022-03-10 21:03:20|2623.92|2616.22|2623.84|2616.14|2624.1|2616.4|2623.78|2616.08|25
1646946210000|2022-03-10 21:03:30|2623.87|2616.17|2623.84|2616.14|2623.87|2616.17|2623.84|2616.14|3
1646946220000|2022-03-10 21:03:40|2623.77|2616.07|2624.04|2616.34|2624.04|2616.34|2623.58|2615.88|22
1646946230000|2022-03-10 21:03:50|2624.05|2616.35|2623.32|2615.62|2624.06|2616.36|2623.32|2615.62|19
1646946240000|2022-03-10 21:04:00|2623.25|2615.55|2623.11|2615.41|2623.52|2615.82|2623.11|2615.41|22
1646946250000|2022-03-10 21:04:10|2623.09|2615.39|2622.85|2615.15|2623.4|2615.7|2622.85|2615.15|26
1646946260000|2022-03-10 21:04:20|2622.66|2614.96|2620.77|2613.07|2622.66|2614.96|2620.6|2612.9|32
1646946270000|2022-03-10 21:04:30|2620.64|2612.94|2620.66|2612.96|2620.79|2613.09|2620.05|2612.35|35
1646946280000|2022-03-10 21:04:40|2620.6|2612.9|2620.84|2613.14|2621.15|2613.45|2620.42|2612.72|22
1646946290000|2022-03-10 21:04:50|2620.88|2613.18|2620.87|2613.17|2620.89|2613.19|2620.6|2612.9|30
1646946300000|2022-03-10 21:05:00|2620.79|2613.09|2622.19|2614.49|2622.19|2614.49|2620.79|2613.09|32
1646946310000|2022-03-10 21:05:10|2621.94|2614.24|2621.38|2613.68|2623.02|2615.32|2621.38|2613.68|33
1646946320000|2022-03-10 21:05:20|2621.31|2613.61|2620.38|2612.68|2621.33|2613.63|2620.27|2612.57|34
1646946330000|2022-03-10 21:05:30|2620.43|2612.73|2619.56|2611.86|2620.45|2612.75|2619.29|2611.59|34
1646946340000|2022-03-10 21:05:40|2619.53|2611.83|2619.67|2611.97|2619.79|2612.09|2619.39|2611.69|34
1646946350000|2022-03-10 21:05:50|2619.84|2612.14|2620.08|2612.38|2620.24|2612.54|2619.49|2611.79|34
1646946360000|2022-03-10 21:06:00|2620.14|2612.44|2619.74|2612.04|2620.62|2612.92|2619.74|2612.04|37
1646946370000|2022-03-10 21:06:10|2619.75|2612.05|2618.55|2610.85|2620.55|2612.85|2617.67|2609.97|34
1646946380000|2022-03-10 21:06:20|2618.31|2610.61|2618.91|2611.21|2619.22|2611.52|2618.26|2610.56|30
1646946390000|2022-03-10 21:06:30|2619.26|2611.56|2618.92|2611.22|2619.26|2611.56|2618.77|2611.07|21
1646946400000|2022-03-10 21:06:40|2618.78|2611.08|2618.52|2610.82|2619.02|2611.32|2618.03|2610.33|38
1646946410000|2022-03-10 21:06:50|2618.59|2610.89|2619.75|2612.05|2619.8|2612.1|2618.47|2610.77|37
1646946420000|2022-03-10 21:07:00|2619.55|2611.85|2618.88|2611.18|2619.55|2611.85|2618.71|2611.01|30
1646946430000|2022-03-10 21:07:10|2618.75|2611.05|2619.04|2611.34|2619.3|2611.6|2618.75|2611.05|26
1646946440000|2022-03-10 21:07:20|2619.03|2611.33|2619.49|2611.79|2619.49|2611.79|2618.89|2611.19|32
1646946450000|2022-03-10 21:07:30|2619.48|2611.78|2618.66|2610.96|2619.48|2611.78|2618.66|2610.96|23
1646946460000|2022-03-10 21:07:40|2618.62|2610.92|2618.72|2611.02|2618.74|2611.04|2618.35|2610.65|17
1646946470000|2022-03-10 21:07:50|2618.61|2610.91|2618.35|2610.65|2618.84|2611.14|2618.35|2610.65|22
1646946480000|2022-03-10 21:08:00|2618.33|2610.63|2618.78|2611.08|2618.78|2611.08|2618.19|2610.49|18
1646946490000|2022-03-10 21:08:10|2618.66|2610.96|2619.48|2611.78|2619.48|2611.78|2618.66|2610.96|12
1646946500000|2022-03-10 21:08:20|2619.33|2611.63|2619.43|2611.73|2619.53|2611.83|2619.18|2611.48|19
1646946510000|2022-03-10 21:08:30|2619.42|2611.72|2621.99|2614.29|2622.05|2614.35|2618.54|2610.84|33
1646946520000|2022-03-10 21:08:40|2622.17|2614.47|2621.38|2613.68|2622.3|2614.6|2621.38|2613.68|37
1646946530000|2022-03-10 21:08:50|2621.42|2613.72|2622.01|2614.31|2622.01|2614.31|2621.41|2613.71|30
1646946540000|2022-03-10 21:09:00|2622.02|2614.32|2622.37|2614.67|2622.38|2614.68|2621.86|2614.16|37
1646946550000|2022-03-10 21:09:10|2622.38|2614.68|2622.48|2614.78|2622.5|2614.8|2622.1|2614.4|31
1646946560000|2022-03-10 21:09:20|2622.5|2614.8|2622.5|2614.8|2622.7|2615|2622.09|2614.39|34
1646946570000|2022-03-10 21:09:30|2622.48|2614.78|2623|2615.3|2623.04|2615.34|2622.19|2614.49|32
1646946580000|2022-03-10 21:09:40|2623.01|2615.31|2622.76|2615.06|2623.13|2615.43|2622.4|2614.7|34
1646946590000|2022-03-10 21:09:50|2622.71|2615.01|2623.14|2615.44|2623.81|2616.11|2622.7|2615|33
1646946600000|2022-03-10 21:10:00|2623.15|2615.45|2622.32|2614.62|2623.27|2615.57|2622.32|2614.62|36
1646946610000|2022-03-10 21:10:10|2622.38|2614.68|2623.01|2615.31|2623.15|2615.45|2621.86|2614.16|28
1646946620000|2022-03-10 21:10:20|2622.9|2615.2|2624.41|2616.71|2624.41|2616.71|2622.73|2615.03|25
1646946630000|2022-03-10 21:10:30|2624.67|2616.97|2624.49|2616.79|2625.2|2617.5|2624.49|2616.79|35
1646946640000|2022-03-10 21:10:40|2624.55|2616.85|2624.98|2617.28|2625.46|2617.76|2624.54|2616.84|32
1646946650000|2022-03-10 21:10:50|2624.91|2617.21|2624.64|2616.94|2625.32|2617.62|2624.41|2616.71|24
1646946660000|2022-03-10 21:11:00|2624.65|2616.95|2624.56|2616.86|2624.94|2617.24|2624.53|2616.83|27
1646946670000|2022-03-10 21:11:10|2624.57|2616.87|2624.2|2616.5|2624.57|2616.87|2623.9|2616.2|12
1646946680000|2022-03-10 21:11:20|2624.22|2616.52|2624.92|2617.22|2625.06|2617.36|2624.22|2616.52|31
1646946690000|2022-03-10 21:11:30|2625|2617.3|2624.52|2616.82|2625.05|2617.35|2624.46|2616.76|27
1646946700000|2022-03-10 21:11:40|2624.44|2616.74|2623.47|2615.77|2624.44|2616.74|2623.46|2615.76|32
1646946710000|2022-03-10 21:11:50|2623.36|2615.66|2622.94|2615.24|2623.36|2615.66|2622.7|2615|32
1646946720000|2022-03-10 21:12:00|2623.14|2615.44|2623.16|2615.46|2623.16|2615.46|2622.61|2614.91|24
1646946730000|2022-03-10 21:12:10|2623.15|2615.45|2623.59|2615.89|2623.97|2616.27|2623.02|2615.32|34
1646946740000|2022-03-10 21:12:20|2623.57|2615.87|2623.66|2615.96|2623.91|2616.21|2623.24|2615.54|29
1646946750000|2022-03-10 21:12:30|2623.69|2615.99|2623.7|2616|2623.82|2616.12|2623.59|2615.89|31
1646946760000|2022-03-10 21:12:40|2623.83|2616.13|2624.02|2616.32|2624.03|2616.33|2623.66|2615.96|25
1646946770000|2022-03-10 21:12:50|2623.83|2616.13|2624.27|2616.57|2624.37|2616.67|2623.81|2616.11|23
1646946780000|2022-03-10 21:13:00|2624.25|2616.55|2624.41|2616.71|2624.44|2616.74|2624.25|2616.55|22
1646946790000|2022-03-10 21:13:10|2624.3|2616.6|2623.51|2615.81|2624.3|2616.6|2623.33|2615.63|23
1646946800000|2022-03-10 21:13:20|2623.61|2615.91|2623.48|2615.78|2623.61|2615.91|2623.44|2615.74|9
1646946810000|2022-03-10 21:13:30|2623.47|2615.77|2623.45|2615.75|2623.48|2615.78|2623.34|2615.64|13
1646946820000|2022-03-10 21:13:40|2623.46|2615.76|2623.84|2616.14|2623.84|2616.14|2623.46|2615.76|15
1646946830000|2022-03-10 21:13:50|2623.73|2616.03|2623.35|2615.65|2623.73|2616.03|2623.35|2615.65|15
1646946840000|2022-03-10 21:14:00|2623.41|2615.71|2623.8|2616.1|2623.8|2616.1|2623.41|2615.71|10
1646946850000|2022-03-10 21:14:10|2623.85|2616.15|2624.05|2616.35|2624.3|2616.6|2623.71|2616.01|25
1646946860000|2022-03-10 21:14:20|2624.04|2616.34|2624.05|2616.35|2624.29|2616.59|2623.98|2616.28|28
1646946870000|2022-03-10 21:14:30|2624.07|2616.37|2623.86|2616.16|2624.28|2616.58|2623.86|2616.16|21
1646946880000|2022-03-10 21:14:40|2624.07|2616.37|2623.37|2615.67|2624.1|2616.4|2623.33|2615.63|35
1646946890000|2022-03-10 21:14:50|2623.36|2615.66|2623.32|2615.62|2623.55|2615.85|2623.22|2615.52|24
1646946900000|2022-03-10 21:15:00|2623.4|2615.7|2623.39|2615.69|2623.47|2615.77|2623.33|2615.63|19
1646946910000|2022-03-10 21:15:10|2623.4|2615.7|2622.34|2614.64|2623.45|2615.75|2622.34|2614.64|13
1646946920000|2022-03-10 21:15:20|2622.59|2614.89|2620.1|2612.4|2622.59|2614.89|2619.99|2612.29|37
1646946930000|2022-03-10 21:15:30|2620.09|2612.39|2618.29|2610.59|2620.09|2612.39|2617.62|2609.92|38
1646946940000|2022-03-10 21:15:40|2618.3|2610.6|2618.4|2610.7|2619.21|2611.51|2618.3|2610.6|32
1646946950000|2022-03-10 21:15:50|2618.37|2610.67|2616.95|2609.25|2618.37|2610.67|2616.31|2608.61|33
1646946960000|2022-03-10 21:16:00|2616.96|2609.26|2616.52|2608.82|2617.14|2609.44|2616.51|2608.81|36
1646946970000|2022-03-10 21:16:10|2616.5|2608.8|2618.77|2611.07|2618.77|2611.07|2616.5|2608.8|37
1646946980000|2022-03-10 21:16:20|2618.73|2611.03|2619.51|2611.81|2619.51|2611.81|2618.73|2611.03|37
1646946990000|2022-03-10 21:16:30|2619.5|2611.8|2619.69|2611.99|2620.15|2612.45|2619.47|2611.77|30
1646947000000|2022-03-10 21:16:40|2619.68|2611.98|2619.72|2612.02|2619.78|2612.08|2619.42|2611.72|25
1646947010000|2022-03-10 21:16:50|2619.76|2612.06|2619.81|2612.11|2619.83|2612.13|2619.75|2612.05|16
1646947020000|2022-03-10 21:17:00|2619.7|2612|2619.61|2611.91|2619.7|2612|2619.59|2611.89|23
1646947030000|2022-03-10 21:17:10|2619.62|2611.92|2620.01|2612.31|2620.04|2612.34|2619.57|2611.87|25
1646947040000|2022-03-10 21:17:20|2620|2612.3|2619.71|2612.01|2620.01|2612.31|2619.53|2611.83|22
1646947050000|2022-03-10 21:17:30|2619.7|2612|2619.59|2611.89|2619.72|2612.02|2619.32|2611.62|20
1646947060000|2022-03-10 21:17:40|2619.6|2611.9|2618.88|2611.18|2619.74|2612.04|2618.77|2611.07|27
1646947070000|2022-03-10 21:17:50|2618.85|2611.15|2619.16|2611.46|2619.16|2611.46|2618.84|2611.14|19
1646947080000|2022-03-10 21:18:00|2619.17|2611.47|2620.22|2612.52|2620.22|2612.52|2619.1|2611.4|32
1646947090000|2022-03-10 21:18:10|2620.21|2612.51|2620.22|2612.52|2620.22|2612.52|2619.98|2612.28|18
1646947100000|2022-03-10 21:18:20|2620.32|2612.62|2622.59|2614.89|2622.65|2614.95|2620.26|2612.56|30
1646947110000|2022-03-10 21:18:30|2622.57|2614.87|2621.91|2614.21|2622.58|2614.88|2621.83|2614.13|27
1646947120000|2022-03-10 21:18:40|2621.9|2614.2|2621.92|2614.22|2621.94|2614.24|2621.68|2613.98|18
1646947130000|2022-03-10 21:18:50|2621.93|2614.23|2620.86|2613.16|2622.24|2614.54|2620.63|2612.93|35
1646947140000|2022-03-10 21:19:00|2620.97|2613.27|2620.89|2613.19|2621.03|2613.33|2620.72|2613.02|26
1646947150000|2022-03-10 21:19:10|2620.95|2613.25|2622.31|2614.61|2622.31|2614.61|2620.95|2613.25|16
1646947160000|2022-03-10 21:19:20|2622.37|2614.67|2622.33|2614.63|2622.46|2614.76|2622.13|2614.43|26
1646947170000|2022-03-10 21:19:30|2622.37|2614.67|2621.92|2614.22|2622.43|2614.73|2621.89|2614.19|28
1646947180000|2022-03-10 21:19:40|2621.94|2614.24|2622.35|2614.65|2622.35|2614.65|2621.84|2614.14|20
1646947190000|2022-03-10 21:19:50|2622.26|2614.56|2622.28|2614.58|2622.32|2614.62|2622.24|2614.54|21
1646947200000|2022-03-10 21:20:00|2622.27|2614.57|2622.14|2614.44|2622.29|2614.59|2622.04|2614.34|32
1646947210000|2022-03-10 21:20:10|2622.06|2614.36|2622.09|2614.39|2622.11|2614.41|2622.01|2614.31|16
1646947220000|2022-03-10 21:20:20|2622.08|2614.38|2621.8|2614.1|2622.08|2614.38|2621.65|2613.95|25
1646947230000|2022-03-10 21:20:30|2621.82|2614.12|2620.97|2613.27|2621.82|2614.12|2620.97|2613.27|18
1646947240000|2022-03-10 21:20:40|2620.65|2612.95|2619.79|2612.09|2620.77|2613.07|2619.79|2612.09|19
1646947250000|2022-03-10 21:20:50|2619.74|2612.04|2619.44|2611.74|2619.86|2612.16|2619.37|2611.67|20
1646947260000|2022-03-10 21:21:00|2619.46|2611.76|2619.71|2612.01|2619.95|2612.25|2619.45|2611.75|23
1646947270000|2022-03-10 21:21:10|2619.69|2611.99|2619.92|2612.22|2619.92|2612.22|2619.67|2611.97|17
1646947280000|2022-03-10 21:21:20|2619.91|2612.21|2619.82|2612.12|2619.91|2612.21|2619.75|2612.05|18
1646947290000|2022-03-10 21:21:30|2619.83|2612.13|2620.31|2612.61|2620.4|2612.7|2619.78|2612.08|25
1646947300000|2022-03-10 21:21:40|2620.21|2612.51|2621.13|2613.43|2621.35|2613.65|2620.21|2612.51|21
1646947310000|2022-03-10 21:21:50|2620.78|2613.08|2621.24|2613.54|2621.31|2613.61|2620.78|2613.08|16
1646947320000|2022-03-10 21:22:00|2621.35|2613.65|2621.2|2613.5|2621.48|2613.78|2621.2|2613.5|21
1646947330000|2022-03-10 21:22:10|2621.21|2613.51|2620.1|2612.4|2621.32|2613.62|2620.1|2612.4|35
1646947340000|2022-03-10 21:22:20|2619.92|2612.22|2619.79|2612.09|2620.07|2612.37|2619.79|2612.09|25
1646947350000|2022-03-10 21:22:30|2619.77|2612.07|2619.69|2611.99|2619.77|2612.07|2619.49|2611.79|23
1646947360000|2022-03-10 21:22:40|2619.7|2612|2619.81|2612.11|2619.82|2612.12|2619.54|2611.84|12
1646947370000|2022-03-10 21:22:50|2619.69|2611.99|2620.32|2612.62|2620.5|2612.8|2619.69|2611.99|23
1646947380000|2022-03-10 21:23:00|2620.3|2612.6|2620.44|2612.74|2620.5|2612.8|2620.03|2612.33|22
1646947390000|2022-03-10 21:23:10|2620.52|2612.82|2620.41|2612.71|2620.53|2612.83|2620.39|2612.69|26
1646947400000|2022-03-10 21:23:20|2620.42|2612.72|2619.71|2612.01|2620.64|2612.94|2619.71|2612.01|32
1646947410000|2022-03-10 21:23:30|2619.7|2612|2617.6|2609.9|2619.72|2612.02|2617.56|2609.86|36
1646947420000|2022-03-10 21:23:40|2617.55|2609.85|2618.04|2610.34|2618.32|2610.62|2617.54|2609.84|39
1646947430000|2022-03-10 21:23:50|2618|2610.3|2618.17|2610.47|2618.2|2610.5|2617.66|2609.96|31
1646947440000|2022-03-10 21:24:00|2618.18|2610.48|2617.83|2610.13|2618.18|2610.48|2617.77|2610.07|21
1646947450000|2022-03-10 21:24:10|2617.91|2610.21|2619.41|2611.71|2619.49|2611.79|2617.87|2610.17|29
1646947460000|2022-03-10 21:24:20|2619.39|2611.69|2619.75|2612.05|2619.78|2612.08|2619.37|2611.67|22
1646947470000|2022-03-10 21:24:30|2619.74|2612.04|2619.61|2611.91|2619.85|2612.15|2619.61|2611.91|21
1646947480000|2022-03-10 21:24:40|2619.62|2611.92|2619.8|2612.1|2619.8|2612.1|2619.62|2611.92|19
1646947490000|2022-03-10 21:24:50|2619.79|2612.09|2619.81|2612.11|2619.81|2612.11|2619.38|2611.68|16
1646947500000|2022-03-10 21:25:00|2619.82|2612.12|2619.78|2612.08|2619.82|2612.12|2619.51|2611.81|30
1646947510000|2022-03-10 21:25:10|2619.76|2612.06|2620.19|2612.49|2620.19|2612.49|2619.67|2611.97|30
1646947520000|2022-03-10 21:25:20|2620.13|2612.43|2620.25|2612.55|2620.56|2612.86|2620.13|2612.43|27
1646947530000|2022-03-10 21:25:30|2620.32|2612.62|2619.64|2611.94|2620.32|2612.62|2619.64|2611.94|27
1646947540000|2022-03-10 21:25:40|2619.67|2611.97|2619.5|2611.8|2619.68|2611.98|2619.38|2611.68|23
1646947550000|2022-03-10 21:25:50|2619.48|2611.78|2619.72|2612.02|2619.96|2612.26|2619.48|2611.78|28
1646947560000|2022-03-10 21:26:00|2619.7|2612|2619.57|2611.87|2619.73|2612.03|2619.5|2611.8|27
1646947570000|2022-03-10 21:26:10|2619.48|2611.78|2619.24|2611.54|2619.55|2611.85|2619.1|2611.4|30
1646947580000|2022-03-10 21:26:20|2619.26|2611.56|2619.13|2611.43|2619.54|2611.84|2619.13|2611.43|21
1646947590000|2022-03-10 21:26:30|2619.1|2611.4|2618.38|2610.68|2619.1|2611.4|2618.3|2610.6|27
1646947600000|2022-03-10 21:26:40|2618.27|2610.57|2617.57|2609.87|2618.27|2610.57|2617.27|2609.57|25
1646947610000|2022-03-10 21:26:50|2617.6|2609.9|2617.68|2609.98|2618.09|2610.39|2617.5|2609.8|33
1646947620000|2022-03-10 21:27:00|2617.82|2610.12|2616.81|2609.11|2617.82|2610.12|2616.81|2609.11|34
1646947630000|2022-03-10 21:27:10|2616.98|2609.28|2617.85|2610.15|2617.88|2610.18|2616.77|2609.07|36
1646947640000|2022-03-10 21:27:20|2617.87|2610.17|2617.35|2609.65|2617.87|2610.17|2617.3|2609.6|31
1646947650000|2022-03-10 21:27:30|2617.39|2609.69|2617.76|2610.06|2617.89|2610.19|2617.39|2609.69|33
1646947660000|2022-03-10 21:27:40|2617.74|2610.04|2617.92|2610.22|2618.06|2610.36|2617.74|2610.04|19
1646947670000|2022-03-10 21:27:50|2617.9|2610.2|2618.05|2610.35|2618.12|2610.42|2617.76|2610.06|27
1646947680000|2022-03-10 21:28:00|2618.09|2610.39|2617.52|2609.82|2618.2|2610.5|2617.51|2609.81|23
1646947690000|2022-03-10 21:28:10|2617.51|2609.81|2617.6|2609.9|2617.63|2609.93|2617.44|2609.74|18
1646947700000|2022-03-10 21:28:20|2617.52|2609.82|2618.06|2610.36|2618.07|2610.37|2617.52|2609.82|26
1646947710000|2022-03-10 21:28:30|2618.07|2610.37|2618.29|2610.59|2618.32|2610.62|2618.07|2610.37|11
1646947720000|2022-03-10 21:28:40|2618.25|2610.55|2618.65|2610.95|2618.69|2610.99|2618.2|2610.5|15
1646947730000|2022-03-10 21:28:50|2618.64|2610.94|2618.68|2610.98|2618.74|2611.04|2618.54|2610.84|14
1646947740000|2022-03-10 21:29:00|2618.59|2610.89|2618.31|2610.61|2618.59|2610.89|2618.29|2610.59|6
1646947750000|2022-03-10 21:29:10|2618.29|2610.59|2617.96|2610.26|2618.41|2610.71|2617.35|2609.65|31
1646947760000|2022-03-10 21:29:20|2617.77|2610.07|2618.05|2610.35|2618.09|2610.39|2617.6|2609.9|25
1646947770000|2022-03-10 21:29:30|2617.97|2610.27|2618|2610.3|2618.25|2610.55|2617.95|2610.25|32
1646947780000|2022-03-10 21:29:40|2618.02|2610.32|2618.38|2610.68|2618.39|2610.69|2617.59|2609.89|23
1646947790000|2022-03-10 21:29:50|2618.45|2610.75|2618.48|2610.78|2618.48|2610.78|2618.33|2610.63|17
1646947800000|2022-03-10 21:30:00|2618.14|2610.44|2618.17|2610.47|2618.48|2610.78|2617.6|2609.9|32
1646947810000|2022-03-10 21:30:10|2618.29|2610.59|2620.45|2612.75|2620.45|2612.75|2618.29|2610.59|36
1646947820000|2022-03-10 21:30:20|2619.97|2612.27|2619.84|2612.14|2620.67|2612.97|2619.78|2612.08|36
1646947830000|2022-03-10 21:30:30|2619.85|2612.15|2619.22|2611.52|2619.85|2612.15|2619.22|2611.52|27
1646947840000|2022-03-10 21:30:40|2618.91|2611.21|2617.99|2610.29|2619.03|2611.33|2617.99|2610.29|33
1646947850000|2022-03-10 21:30:50|2618.05|2610.35|2617.94|2610.24|2618.27|2610.57|2617.94|2610.24|25
1646947860000|2022-03-10 21:31:00|2617.95|2610.25|2618.09|2610.39|2618.09|2610.39|2617.95|2610.25|22
1646947870000|2022-03-10 21:31:10|2618.1|2610.4|2618.31|2610.61|2618.31|2610.61|2618.01|2610.31|25
1646947880000|2022-03-10 21:31:20|2618.14|2610.44|2618.1|2610.4|2618.22|2610.52|2617.93|2610.23|21
1646947890000|2022-03-10 21:31:30|2618.13|2610.43|2618.11|2610.41|2618.23|2610.53|2617.88|2610.18|30
1646947900000|2022-03-10 21:31:40|2618.13|2610.43|2618.06|2610.36|2618.26|2610.56|2618.03|2610.33|26
1646947910000|2022-03-10 21:31:50|2618.12|2610.42|2617.86|2610.16|2618.12|2610.42|2617.86|2610.16|10
1646947920000|2022-03-10 21:32:00|2617.98|2610.28|2617.97|2610.27|2618.04|2610.34|2617.97|2610.27|10
1646947930000|2022-03-10 21:32:10|2617.99|2610.29|2617.87|2610.17|2618.04|2610.34|2617.77|2610.07|22
1646947940000|2022-03-10 21:32:20|2617.88|2610.18|2618.21|2610.51|2618.22|2610.52|2617.88|2610.18|26
1646947950000|2022-03-10 21:32:30|2618.2|2610.5|2619.15|2611.45|2619.49|2611.79|2618.2|2610.5|24
1646947960000|2022-03-10 21:32:40|2619.47|2611.77|2619.41|2611.71|2619.75|2612.05|2619.2|2611.5|22
1646947970000|2022-03-10 21:32:50|2619.4|2611.7|2619.14|2611.44|2619.44|2611.74|2619.08|2611.38|27
1646947980000|2022-03-10 21:33:00|2619.09|2611.39|2618.47|2610.77|2619.09|2611.39|2618.35|2610.65|28
1646947990000|2022-03-10 21:33:10|2618.4|2610.7|2618.43|2610.73|2618.5|2610.8|2618.28|2610.58|14
1646948000000|2022-03-10 21:33:20|2618.45|2610.75|2618.05|2610.35|2618.52|2610.82|2618.05|2610.35|22
1646948010000|2022-03-10 21:33:30|2617.91|2610.21|2617.93|2610.23|2618.07|2610.37|2617.76|2610.06|27
1646948020000|2022-03-10 21:33:40|2618.03|2610.33|2618.16|2610.46|2618.28|2610.58|2618.03|2610.33|11
1646948030000|2022-03-10 21:33:50|2618.08|2610.38|2618.3|2610.6|2618.49|2610.79|2618.08|2610.38|18
1646948040000|2022-03-10 21:34:00|2618.22|2610.52|2618.36|2610.66|2618.38|2610.68|2618.21|2610.51|14
1646948050000|2022-03-10 21:34:10|2618.37|2610.67|2618.58|2610.88|2618.61|2610.91|2618.37|2610.67|21
1646948060000|2022-03-10 21:34:20|2618.62|2610.92|2617.86|2610.16|2618.62|2610.92|2617.86|2610.16|28
1646948070000|2022-03-10 21:34:30|2617.93|2610.23|2617.75|2610.05|2618.1|2610.4|2617.58|2609.88|33
1646948080000|2022-03-10 21:34:40|2617.74|2610.04|2617.89|2610.19|2618.06|2610.36|2617.72|2610.02|28
1646948090000|2022-03-10 21:34:50|2617.84|2610.14|2618.17|2610.47|2618.17|2610.47|2617.81|2610.11|31
1646948100000|2022-03-10 21:35:00|2618.16|2610.46|2618.27|2610.57|2618.27|2610.57|2618.06|2610.36|26
1646948110000|2022-03-10 21:35:10|2618.3|2610.6|2619.26|2611.56|2619.31|2611.61|2618.3|2610.6|29
1646948120000|2022-03-10 21:35:20|2619.2|2611.5|2618.7|2611|2619.26|2611.56|2618.64|2610.94|30
1646948130000|2022-03-10 21:35:30|2618.68|2610.98|2618.07|2610.37|2618.71|2611.01|2618.07|2610.37|26
1646948140000|2022-03-10 21:35:40|2618.11|2610.41|2617.89|2610.19|2618.28|2610.58|2617.89|2610.19|17
1646948150000|2022-03-10 21:35:50|2617.57|2609.87|2616.56|2608.86|2617.57|2609.87|2616.56|2608.86|32
1646948160000|2022-03-10 21:36:00|2616.47|2608.77|2616.8|2609.1|2616.8|2609.1|2616.47|2608.77|10
1646948170000|2022-03-10 21:36:10|2616.81|2609.11|2617.87|2610.17|2617.87|2610.17|2616.7|2609|20
1646948180000|2022-03-10 21:36:20|2617.89|2610.19|2617.73|2610.03|2618.03|2610.33|2617.73|2610.03|21
1646948190000|2022-03-10 21:36:30|2617.71|2610.01|2618.04|2610.34|2618.06|2610.36|2617.67|2609.97|33
1646948200000|2022-03-10 21:36:40|2618.05|2610.35|2618.33|2610.63|2618.46|2610.76|2617.73|2610.03|32
1646948210000|2022-03-10 21:36:50|2618.46|2610.76|2618.67|2610.97|2618.69|2610.99|2618.33|2610.63|18
1646948220000|2022-03-10 21:37:00|2618.65|2610.95|2618.56|2610.86|2618.65|2610.95|2618.29|2610.59|18
1646948230000|2022-03-10 21:37:10|2618.55|2610.85|2618.5|2610.8|2618.55|2610.85|2618.35|2610.65|29
1646948240000|2022-03-10 21:37:20|2618.49|2610.79|2618.5|2610.8|2618.5|2610.8|2618.3|2610.6|22
1646948250000|2022-03-10 21:37:30|2618.47|2610.77|2618.59|2610.89|2618.59|2610.89|2618.47|2610.77|4
1646948260000|2022-03-10 21:37:40|2618.58|2610.88|2618.57|2610.87|2618.74|2611.04|2618.57|2610.87|21
1646948270000|2022-03-10 21:37:50|2618.59|2610.89|2618.19|2610.49|2618.66|2610.96|2618.19|2610.49|28
1646948280000|2022-03-10 21:38:00|2618.26|2610.56|2618.49|2610.79|2618.6|2610.9|2618.21|2610.51|30
1646948290000|2022-03-10 21:38:10|2618.51|2610.81|2618.61|2610.91|2618.65|2610.95|2618.44|2610.74|20
1646948300000|2022-03-10 21:38:20|2618.55|2610.85|2618.54|2610.84|2618.69|2610.99|2618.49|2610.79|8
1646948310000|2022-03-10 21:38:30|2618.56|2610.86|2618.85|2611.15|2619.03|2611.33|2618.05|2610.35|28
1646948320000|2022-03-10 21:38:40|2618.82|2611.12|2617.34|2609.64|2618.86|2611.16|2617.34|2609.64|16
1646948330000|2022-03-10 21:38:50|2617.27|2609.57|2617.76|2610.06|2617.94|2610.24|2617.27|2609.57|24
1646948340000|2022-03-10 21:39:00|2617.67|2609.97|2617.73|2610.03|2617.83|2610.13|2617.67|2609.97|26
1646948350000|2022-03-10 21:39:10|2617.74|2610.04|2619.01|2611.31|2619.43|2611.73|2617.74|2610.04|36
1646948360000|2022-03-10 21:39:20|2618.94|2611.24|2619.1|2611.4|2619.32|2611.62|2618.86|2611.16|33
1646948370000|2022-03-10 21:39:30|2618.96|2611.26|2618.48|2610.78|2619.07|2611.37|2618.26|2610.56|23
1646948380000|2022-03-10 21:39:40|2618.44|2610.74|2618.66|2610.96|2618.66|2610.96|2618.26|2610.56|27
1646948390000|2022-03-10 21:39:50|2618.53|2610.83|2619.06|2611.36|2619.06|2611.36|2618.53|2610.83|17
1646948400000|2022-03-10 21:40:00|2618.79|2611.09|2618.66|2610.96|2619.31|2611.61|2618.66|2610.96|27
1646948410000|2022-03-10 21:40:10|2618.6|2610.9|2618.7|2611|2618.7|2611|2618.26|2610.56|23
1646948420000|2022-03-10 21:40:20|2618.71|2611.01|2618.45|2610.75|2618.85|2611.15|2618.26|2610.56|18
1646948430000|2022-03-10 21:40:30|2618.54|2610.84|2618.35|2610.65|2618.54|2610.84|2618.26|2610.56|16
1646948440000|2022-03-10 21:40:40|2618.46|2610.76|2617.87|2610.17|2618.54|2610.84|2617.87|2610.17|32
1646948450000|2022-03-10 21:40:50|2617.94|2610.24|2618.35|2610.65|2618.35|2610.65|2617.84|2610.14|27
1646948460000|2022-03-10 21:41:00|2618.47|2610.77|2617.97|2610.27|2618.47|2610.77|2617.9|2610.2|28
1646948470000|2022-03-10 21:41:10|2617.98|2610.28|2617.93|2610.23|2618.19|2610.49|2617.67|2609.97|23
1646948480000|2022-03-10 21:41:20|2617.94|2610.24|2618.01|2610.31|2618.16|2610.46|2617.88|2610.18|19
1646948490000|2022-03-10 21:41:30|2618.19|2610.49|2617.93|2610.23|2618.19|2610.49|2617.61|2609.91|28
1646948500000|2022-03-10 21:41:40|2617.96|2610.26|2618.15|2610.45|2618.15|2610.45|2617.96|2610.26|16
1646948510000|2022-03-10 21:41:50|2618|2610.3|2618.04|2610.34|2618.25|2610.55|2618|2610.3|22
1646948520000|2022-03-10 21:42:00|2618.03|2610.33|2617.89|2610.19|2618.2|2610.5|2617.89|2610.19|31
1646948530000|2022-03-10 21:42:10|2617.87|2610.17|2616.24|2608.54|2617.94|2610.24|2616.24|2608.54|26
1646948540000|2022-03-10 21:42:20|2616.22|2608.52|2614.44|2606.74|2616.33|2608.63|2614.1|2606.4|36
1646948550000|2022-03-10 21:42:30|2614.32|2606.62|2615.11|2607.41|2615.37|2607.67|2614.32|2606.62|29
1646948560000|2022-03-10 21:42:40|2615.17|2607.47|2615.45|2607.75|2615.86|2608.16|2615.11|2607.41|19
1646948570000|2022-03-10 21:42:50|2615.31|2607.61|2615.19|2607.49|2615.34|2607.64|2615.01|2607.31|35
1646948580000|2022-03-10 21:43:00|2615.15|2607.45|2614.68|2606.98|2615.22|2607.52|2614.66|2606.96|31
1646948590000|2022-03-10 21:43:10|2614.64|2606.94|2613.91|2606.21|2614.64|2606.94|2613.76|2606.06|10
1646948600000|2022-03-10 21:43:20|2613.83|2606.13|2613.87|2606.17|2614.18|2606.48|2613.71|2606.01|11
1646948610000|2022-03-10 21:43:30|2613.86|2606.16|2614.9|2607.2|2615.05|2607.35|2613.54|2605.84|29
1646948620000|2022-03-10 21:43:40|2614.92|2607.22|2614.34|2606.64|2615|2607.3|2614.09|2606.39|29
1646948630000|2022-03-10 21:43:50|2614.38|2606.68|2614.65|2606.95|2614.83|2607.13|2614.13|2606.43|36
1646948640000|2022-03-10 21:44:00|2614.63|2606.93|2614.33|2606.63|2614.87|2607.17|2614.26|2606.56|34
1646948650000|2022-03-10 21:44:10|2614.38|2606.68|2614.04|2606.34|2614.56|2606.86|2613.98|2606.28|25
1646948660000|2022-03-10 21:44:20|2613.92|2606.22|2613.54|2605.84|2614.15|2606.45|2613.54|2605.84|29
1646948670000|2022-03-10 21:44:30|2613.73|2606.03|2615.03|2607.33|2615.24|2607.54|2613.17|2605.47|36
1646948680000|2022-03-10 21:44:40|2615.08|2607.38|2615.63|2607.93|2615.68|2607.98|2614.94|2607.24|28
1646948690000|2022-03-10 21:44:50|2615.7|2608|2612.08|2604.38|2615.72|2608.02|2611.13|2603.43|38
1646948700000|2022-03-10 21:45:00|2612.04|2604.34|2612.42|2604.72|2612.57|2604.87|2611.28|2603.58|31
1646948710000|2022-03-10 21:45:10|2612.32|2604.62|2613.73|2606.03|2613.73|2606.03|2612.06|2604.36|31
1646948720000|2022-03-10 21:45:20|2613.94|2606.24|2613.94|2606.24|2613.99|2606.29|2613.71|2606.01|26
1646948730000|2022-03-10 21:45:30|2613.95|2606.25|2613.92|2606.22|2613.99|2606.29|2613.66|2605.96|16
1646948740000|2022-03-10 21:45:40|2613.91|2606.21|2613.84|2606.14|2613.97|2606.27|2613.63|2605.93|24
1646948750000|2022-03-10 21:45:50|2613.94|2606.24|2614.46|2606.76|2614.58|2606.88|2613.86|2606.16|21
1646948760000|2022-03-10 21:46:00|2614.41|2606.71|2612.18|2604.48|2614.41|2606.71|2612.09|2604.39|38
1646948770000|2022-03-10 21:46:10|2612.03|2604.33|2611.06|2603.36|2612.16|2604.46|2611.06|2603.36|38
1646948780000|2022-03-10 21:46:20|2611.05|2603.35|2610.97|2603.27|2611.64|2603.94|2610.96|2603.26|32
1646948790000|2022-03-10 21:46:30|2610.96|2603.26|2610.87|2603.17|2611.15|2603.45|2610.78|2603.08|31
1646948800000|2022-03-10 21:46:40|2610.89|2603.19|2610.8|2603.1|2610.94|2603.24|2610.78|2603.08|21
1646948810000|2022-03-10 21:46:50|2610.79|2603.09|2610.98|2603.28|2611.09|2603.39|2610.78|2603.08|23
1646948820000|2022-03-10 21:47:00|2610.94|2603.24|2610.88|2603.18|2611.04|2603.34|2610.79|2603.09|13
1646948830000|2022-03-10 21:47:10|2610.86|2603.16|2610.78|2603.08|2610.87|2603.17|2610.67|2602.97|26
1646948840000|2022-03-10 21:47:20|2610.77|2603.07|2610.8|2603.1|2610.81|2603.11|2610.48|2602.78|31
1646948850000|2022-03-10 21:47:30|2611.06|2603.36|2611.17|2603.47|2611.24|2603.54|2611.02|2603.32|24
1646948860000|2022-03-10 21:47:40|2611.18|2603.48|2611.12|2603.42|2611.2|2603.5|2611.01|2603.31|23
1646948870000|2022-03-10 21:47:50|2611.13|2603.43|2612.28|2604.58|2612.28|2604.58|2611.13|2603.43|21
1646948880000|2022-03-10 21:48:00|2612.31|2604.61|2612.19|2604.49|2612.56|2604.86|2612.02|2604.32|31
1646948890000|2022-03-10 21:48:10|2611.89|2604.19|2611.93|2604.23|2612.03|2604.33|2611.77|2604.07|29
1646948900000|2022-03-10 21:48:20|2611.94|2604.24|2611.92|2604.22|2612.39|2604.69|2611.4|2603.7|32
1646948910000|2022-03-10 21:48:30|2611.91|2604.21|2611.9|2604.2|2612.01|2604.31|2611.64|2603.94|26
1646948920000|2022-03-10 21:48:40|2611.92|2604.22|2611.49|2603.79|2612.04|2604.34|2611.49|2603.79|22
1646948930000|2022-03-10 21:48:50|2611.48|2603.78|2611.71|2604.01|2611.75|2604.05|2611.48|2603.78|18
1646948940000|2022-03-10 21:49:00|2611.77|2604.07|2611.73|2604.03|2611.96|2604.26|2611.7|2604|36
1646948950000|2022-03-10 21:49:10|2611.63|2603.93|2611.46|2603.76|2611.63|2603.93|2611.34|2603.64|21
1646948960000|2022-03-10 21:49:20|2611.49|2603.79|2612.32|2604.62|2612.34|2604.64|2611.49|2603.79|12
1646948970000|2022-03-10 21:49:30|2612.31|2604.61|2611.73|2604.03|2612.31|2604.61|2611.53|2603.83|25
1646948980000|2022-03-10 21:49:40|2611.61|2603.91|2611.88|2604.18|2611.9|2604.2|2611.49|2603.79|21
1646948990000|2022-03-10 21:49:50|2611.86|2604.16|2611.71|2604.01|2611.97|2604.27|2611.44|2603.74|29
1646949000000|2022-03-10 21:50:00|2611.01|2603.31|2611.17|2603.47|2611.28|2603.58|2610.48|2602.78|28
1646949010000|2022-03-10 21:50:10|2611.18|2603.48|2613.16|2605.46|2613.23|2605.53|2611.18|2603.48|36
1646949020000|2022-03-10 21:50:20|2613.13|2605.43|2612.47|2604.77|2613.13|2605.43|2612.45|2604.75|22
1646949030000|2022-03-10 21:50:30|2612.49|2604.79|2613.23|2605.53|2613.73|2606.03|2612.49|2604.79|27
1646949040000|2022-03-10 21:50:40|2613.22|2605.52|2613.1|2605.4|2613.44|2605.74|2613.1|2605.4|31
1646949050000|2022-03-10 21:50:50|2613.11|2605.41|2613.62|2605.92|2613.74|2606.04|2613.03|2605.33|30
1646949060000|2022-03-10 21:51:00|2613.08|2605.38|2613.07|2605.37|2613.45|2605.75|2612.98|2605.28|29
1646949070000|2022-03-10 21:51:10|2613.15|2605.45|2612.49|2604.79|2613.36|2605.66|2612.41|2604.71|29
1646949080000|2022-03-10 21:51:20|2612.38|2604.68|2611.95|2604.25|2612.4|2604.7|2611.77|2604.07|33
1646949090000|2022-03-10 21:51:30|2612.12|2604.42|2612.19|2604.49|2612.57|2604.87|2612.12|2604.42|25
1646949100000|2022-03-10 21:51:40|2612.13|2604.43|2612.5|2604.8|2612.82|2605.12|2612.13|2604.43|27
1646949110000|2022-03-10 21:51:50|2612.48|2604.78|2612.06|2604.36|2612.54|2604.84|2612.02|2604.32|24
1646949120000|2022-03-10 21:52:00|2612.12|2604.42|2612.09|2604.39|2612.25|2604.55|2612.07|2604.37|22
1646949130000|2022-03-10 21:52:10|2612.08|2604.38|2612.19|2604.49|2612.19|2604.49|2612.07|2604.37|6
1646949140000|2022-03-10 21:52:20|2612.18|2604.48|2612.37|2604.67|2612.37|2604.67|2611.92|2604.22|22
1646949150000|2022-03-10 21:52:30|2612.26|2604.56|2612.06|2604.36|2612.31|2604.61|2611.96|2604.26|27
1646949160000|2022-03-10 21:52:40|2612.11|2604.41|2612.18|2604.48|2612.18|2604.48|2612.11|2604.41|4
1646949170000|2022-03-10 21:52:50|2612.19|2604.49|2613.29|2605.59|2613.29|2605.59|2612.19|2604.49|15
1646949180000|2022-03-10 21:53:00|2613.28|2605.58|2612.96|2605.26|2613.3|2605.6|2612.44|2604.74|19
1646949190000|2022-03-10 21:53:10|2613.03|2605.33|2613.49|2605.79|2613.57|2605.87|2612.76|2605.06|23
1646949200000|2022-03-10 21:53:20|2613.5|2605.8|2613.76|2606.06|2614.01|2606.31|2612.98|2605.28|31
1646949210000|2022-03-10 21:53:30|2613.55|2605.85|2612.7|2605|2613.55|2605.85|2612.48|2604.78|28
1646949220000|2022-03-10 21:53:40|2612.62|2604.92|2612.65|2604.95|2612.73|2605.03|2612.45|2604.75|13
1646949230000|2022-03-10 21:53:50|2612.74|2605.04|2612.4|2604.7|2612.9|2605.2|2612.33|2604.63|21
1646949240000|2022-03-10 21:54:00|2612.38|2604.68|2611.64|2603.94|2612.38|2604.68|2611.47|2603.77|23
1646949250000|2022-03-10 21:54:10|2611.84|2604.14|2611.6|2603.9|2611.87|2604.17|2611.41|2603.71|26
1646949260000|2022-03-10 21:54:20|2611.71|2604.01|2611.3|2603.6|2611.73|2604.03|2611.24|2603.54|29
1646949270000|2022-03-10 21:54:30|2611.31|2603.61|2611.3|2603.6|2611.38|2603.68|2611.3|2603.6|15
1646949280000|2022-03-10 21:54:40|2611.29|2603.59|2611.33|2603.63|2611.38|2603.68|2611.11|2603.41|29
1646949290000|2022-03-10 21:54:50|2611.35|2603.65|2611.18|2603.48|2611.73|2604.03|2611.18|2603.48|30
1646949300000|2022-03-10 21:55:00|2611.17|2603.47|2611.36|2603.66|2611.41|2603.71|2611.14|2603.44|31
1646949310000|2022-03-10 21:55:10|2611.35|2603.65|2611.34|2603.64|2611.42|2603.72|2611.12|2603.42|28
1646949320000|2022-03-10 21:55:20|2611.26|2603.56|2611|2603.3|2611.38|2603.68|2610.97|2603.27|34
1646949330000|2022-03-10 21:55:30|2611.04|2603.34|2609.17|2601.47|2611.06|2603.36|2609.17|2601.47|14
1646949340000|2022-03-10 21:55:40|2609.18|2601.48|2609.3|2601.6|2609.32|2601.62|2608.87|2601.17|20
1646949350000|2022-03-10 21:55:50|2609.29|2601.59|2609.41|2601.71|2609.47|2601.77|2609.21|2601.51|18
1646949360000|2022-03-10 21:56:00|2609.37|2601.67|2607.87|2600.17|2609.4|2601.7|2607.87|2600.17|20
1646949370000|2022-03-10 21:56:10|2607.78|2600.08|2607.99|2600.29|2608.04|2600.34|2607.65|2599.95|32
1646949380000|2022-03-10 21:56:20|2608|2600.3|2608.44|2600.74|2608.57|2600.87|2607.83|2600.13|33
1646949390000|2022-03-10 21:56:30|2608.47|2600.77|2608.36|2600.66|2608.78|2601.08|2608.31|2600.61|29
1646949400000|2022-03-10 21:56:40|2608.39|2600.69|2608.43|2600.73|2608.53|2600.83|2608.29|2600.59|30
1646949410000|2022-03-10 21:56:50|2608.53|2600.83|2608.44|2600.74|2608.57|2600.87|2608.33|2600.63|30
1646949420000|2022-03-10 21:57:00|2608.47|2600.77|2608.41|2600.71|2608.74|2601.04|2608.25|2600.55|27
1646949430000|2022-03-10 21:57:10|2608.42|2600.72|2608.19|2600.49|2608.72|2601.02|2608.19|2600.49|16
1646949440000|2022-03-10 21:57:20|2608.07|2600.37|2607.41|2599.71|2608.24|2600.54|2607.26|2599.56|33
1646949450000|2022-03-10 21:57:30|2607.35|2599.65|2608.16|2600.46|2608.49|2600.79|2607.33|2599.63|25
1646949460000|2022-03-10 21:57:40|2608.15|2600.45|2608.13|2600.43|2608.32|2600.62|2607.95|2600.25|10
1646949470000|2022-03-10 21:57:50|2607.97|2600.27|2607.82|2600.12|2608.62|2600.92|2607.82|2600.12|21
1646949480000|2022-03-10 21:58:00|2607.7|2600|2608.52|2600.82|2608.53|2600.83|2607.7|2600|20
1646949490000|2022-03-10 21:58:10|2608.51|2600.81|2608.56|2600.86|2608.56|2600.86|2608|2600.3|19
1646949500000|2022-03-10 21:58:20|2608.6|2600.9|2608.21|2600.51|2608.61|2600.91|2608.19|2600.49|19
1646949510000|2022-03-10 21:58:30|2608.24|2600.54|2608.48|2600.78|2608.52|2600.82|2608.01|2600.31|31
1646949520000|2022-03-10 21:58:40|2608.5|2600.8|2608.49|2600.79|2608.79|2601.09|2607.91|2600.21|34
1646949530000|2022-03-10 21:58:50|2608.39|2600.69|2607.38|2599.68|2608.4|2600.7|2607.35|2599.65|31
1646949540000|2022-03-10 21:59:00|2607.17|2599.47|2607.27|2599.57|2607.28|2599.58|2606.52|2598.82|27
1646949550000|2022-03-10 21:59:10|2607.19|2599.49|2607.44|2599.74|2607.44|2599.74|2607.19|2599.49|27
1646949560000|2022-03-10 21:59:20|2607.2|2599.5|2606.79|2599.09|2607.34|2599.64|2606.74|2599.04|14
1646949570000|2022-03-10 21:59:30|2606.74|2599.04|2606.86|2599.16|2606.87|2599.17|2606.68|2598.98|23
1646949580000|2022-03-10 21:59:40|2606.85|2599.15|2606.85|2599.15|2606.85|2599.15|2606.77|2599.07|7
1646949590000|2022-03-10 21:59:50|2606.84|2599.14|2608.15|2600.45|2608.19|2600.49|2606.78|2599.08|22
1646949600000|2022-03-10 22:00:00|2608.18|2600.48|2607.32|2599.62|2608.21|2600.51|2607.32|2599.62|34
1646949610000|2022-03-10 22:00:10|2607.28|2599.58|2607.68|2599.98|2607.71|2600.01|2606.99|2599.29|28
1646949620000|2022-03-10 22:00:20|2607.67|2599.97|2607.51|2599.81|2607.67|2599.97|2607.33|2599.63|20
1646949630000|2022-03-10 22:00:30|2607.46|2599.76|2607.45|2599.75|2607.46|2599.76|2607.45|2599.75|2
1646949640000|2022-03-10 22:00:40|2607.46|2599.76|2608.63|2600.93|2608.67|2600.97|2607.46|2599.76|23
1646949650000|2022-03-10 22:00:50|2608.61|2600.91|2608.64|2600.94|2608.78|2601.08|2608.61|2600.91|26
1646949660000|2022-03-10 22:01:00|2608.65|2600.95|2608.73|2601.03|2608.74|2601.04|2608.64|2600.94|14
1646949670000|2022-03-10 22:01:10|2608.72|2601.02|2607.32|2599.62|2608.72|2601.02|2607.32|2599.62|29
1646949680000|2022-03-10 22:01:20|2607.45|2599.75|2607.51|2599.81|2607.67|2599.97|2607.39|2599.69|27
1646949690000|2022-03-10 22:01:30|2607.5|2599.8|2606.18|2598.48|2607.5|2599.8|2606.18|2598.48|24
1646949700000|2022-03-10 22:01:40|2606.19|2598.49|2605.24|2597.54|2606.23|2598.53|2605.22|2597.52|30
1646949710000|2022-03-10 22:01:50|2605.26|2597.56|2604.82|2597.12|2605.26|2597.56|2604.79|2597.09|26
1646949720000|2022-03-10 22:02:00|2604.83|2597.13|2605.03|2597.33|2605.24|2597.54|2604.83|2597.13|25
1646949730000|2022-03-10 22:02:10|2605.05|2597.35|2605.42|2597.72|2605.42|2597.72|2605|2597.3|17
1646949740000|2022-03-10 22:02:20|2605.43|2597.73|2605.43|2597.73|2605.43|2597.73|2605.43|2597.73|1
1646949750000|2022-03-10 22:02:30|2605.41|2597.71|2605.39|2597.69|2605.44|2597.74|2605.35|2597.65|15
1646949760000|2022-03-10 22:02:40|2605.38|2597.68|2605.42|2597.72|2605.45|2597.75|2605.33|2597.63|13
1646949770000|2022-03-10 22:02:50|2605.35|2597.65|2605.43|2597.73|2605.44|2597.74|2605.35|2597.65|13
1646949780000|2022-03-10 22:03:00|2605.47|2597.77|2605.16|2597.46|2605.47|2597.77|2605.16|2597.46|21
1646949790000|2022-03-10 22:03:10|2605.17|2597.47|2605.01|2597.31|2605.24|2597.54|2605.01|2597.31|17
1646949800000|2022-03-10 22:03:20|2605|2597.3|2602.84|2595.14|2605.04|2597.34|2602.26|2594.56|39
1646949810000|2022-03-10 22:03:30|2602.94|2595.24|2602.41|2594.71|2603.41|2595.71|2602.39|2594.69|35
1646949820000|2022-03-10 22:03:40|2602.42|2594.72|2602.4|2594.7|2602.49|2594.79|2602.08|2594.38|34
1646949830000|2022-03-10 22:03:50|2602.19|2594.49|2602.1|2594.4|2602.41|2594.71|2602.1|2594.4|23
1646949840000|2022-03-10 22:04:00|2602.07|2594.37|2598.56|2590.86|2602.11|2594.41|2597.76|2590.06|28
1646949850000|2022-03-10 22:04:10|2598.2|2590.5|2598.56|2590.86|2598.65|2590.95|2597.98|2590.28|35
1646949860000|2022-03-10 22:04:20|2598.66|2590.96|2600.33|2592.63|2600.33|2592.63|2598.64|2590.94|34
1646949870000|2022-03-10 22:04:30|2600.32|2592.62|2600.02|2592.32|2600.39|2592.69|2600.01|2592.31|38
1646949880000|2022-03-10 22:04:40|2599.99|2592.29|2599.84|2592.14|2600.03|2592.33|2599.84|2592.14|23
1646949890000|2022-03-10 22:04:50|2599.83|2592.13|2600.03|2592.33|2600.05|2592.35|2599.81|2592.11|23
1646949900000|2022-03-10 22:05:00|2600.04|2592.34|2601.79|2594.09|2601.85|2594.15|2600.04|2592.34|35
1646949910000|2022-03-10 22:05:10|2601.87|2594.17|2603.98|2596.28|2603.98|2596.28|2601.82|2594.12|33
1646949920000|2022-03-10 22:05:20|2603.94|2596.24|2605.51|2597.81|2605.61|2597.91|2603.88|2596.18|33
1646949930000|2022-03-10 22:05:30|2605.42|2597.72|2604.77|2597.07|2605.42|2597.72|2604|2596.3|35
1646949940000|2022-03-10 22:05:40|2604.65|2596.95|2605.45|2597.75|2605.47|2597.77|2604.65|2596.95|31
1646949950000|2022-03-10 22:05:50|2605.33|2597.63|2604.73|2597.03|2605.41|2597.71|2604.34|2596.64|32
1646949960000|2022-03-10 22:06:00|2604.81|2597.11|2604.67|2596.97|2604.81|2597.11|2604.34|2596.64|27
1646949970000|2022-03-10 22:06:10|2604.68|2596.98|2604.47|2596.77|2604.68|2596.98|2604.39|2596.69|18
1646949980000|2022-03-10 22:06:20|2604.48|2596.78|2603.65|2595.95|2604.48|2596.78|2603.65|2595.95|29
1646949990000|2022-03-10 22:06:30|2603.49|2595.79|2603.33|2595.63|2603.53|2595.83|2603.21|2595.51|33
1646950000000|2022-03-10 22:06:40|2603.36|2595.66|2603.85|2596.15|2603.85|2596.15|2603.32|2595.62|16
1646950010000|2022-03-10 22:06:50|2603.82|2596.12|2603.75|2596.05|2603.86|2596.16|2603.69|2595.99|27
1646950020000|2022-03-10 22:07:00|2603.76|2596.06|2603.82|2596.12|2603.83|2596.13|2603.67|2595.97|20
1646950030000|2022-03-10 22:07:10|2603.83|2596.13|2605.02|2597.32|2605.02|2597.32|2603.78|2596.08|23
1646950040000|2022-03-10 22:07:20|2604.99|2597.29|2604.9|2597.2|2605.78|2598.08|2604.9|2597.2|30
1646950050000|2022-03-10 22:07:30|2604.83|2597.13|2605.12|2597.42|2605.12|2597.42|2604.67|2596.97|28
1646950060000|2022-03-10 22:07:40|2605.15|2597.45|2604.18|2596.48|2605.15|2597.45|2604.09|2596.39|22
1646950070000|2022-03-10 22:07:50|2604.11|2596.41|2604.1|2596.4|2604.14|2596.44|2604.07|2596.37|17
1646950080000|2022-03-10 22:08:00|2604.12|2596.42|2604.13|2596.43|2604.16|2596.46|2604.08|2596.38|14
1646950090000|2022-03-10 22:08:10|2604.14|2596.44|2604.14|2596.44|2604.14|2596.44|2604.14|2596.44|1
1646950100000|2022-03-10 22:08:20|2604.3|2596.6|2605.54|2597.84|2605.54|2597.84|2604.3|2596.6|21
1646950110000|2022-03-10 22:08:30|2605.52|2597.82|2605.79|2598.09|2605.85|2598.15|2605.52|2597.82|20
1646950120000|2022-03-10 22:08:40|2605.8|2598.1|2605.12|2597.42|2605.82|2598.12|2605.11|2597.41|22
1646950130000|2022-03-10 22:08:50|2605.1|2597.4|2605.08|2597.38|2605.12|2597.42|2604.98|2597.28|19
1646950140000|2022-03-10 22:09:00|2605.13|2597.43|2605.21|2597.51|2605.28|2597.58|2605.08|2597.38|18
1646950150000|2022-03-10 22:09:10|2605.22|2597.52|2605.27|2597.57|2605.27|2597.57|2605.11|2597.41|6
1646950160000|2022-03-10 22:09:20|2605.24|2597.54|2605.29|2597.59|2605.29|2597.59|2605.23|2597.53|4
1646950170000|2022-03-10 22:09:30|2605.24|2597.54|2605.42|2597.72|2605.42|2597.72|2605.24|2597.54|3
1646950180000|2022-03-10 22:09:40|2605.37|2597.67|2605.9|2598.2|2605.9|2598.2|2605.33|2597.63|14
1646950190000|2022-03-10 22:09:50|2605.95|2598.25|2605.92|2598.22|2606.02|2598.32|2605.86|2598.16|16
1646950200000|2022-03-10 22:10:00|2605.73|2598.03|2606.29|2598.59|2606.29|2598.59|2605.73|2598.03|10
1646950210000|2022-03-10 22:10:10|2606.89|2599.19|2606.37|2598.67|2606.96|2599.26|2605.73|2598.03|24
1646950220000|2022-03-10 22:10:20|2606.22|2598.52|2605.5|2597.8|2606.22|2598.52|2605.42|2597.72|34
1646950230000|2022-03-10 22:10:30|2605.48|2597.78|2604.36|2596.66|2605.5|2597.8|2604.13|2596.43|37
1646950240000|2022-03-10 22:10:40|2604.27|2596.57|2604.57|2596.87|2604.73|2597.03|2604.27|2596.57|30
1646950250000|2022-03-10 22:10:50|2604.56|2596.86|2605.11|2597.41|2605.14|2597.44|2604.47|2596.77|18
1646950260000|2022-03-10 22:11:00|2605.12|2597.42|2604.64|2596.94|2605.57|2597.87|2604.42|2596.72|18
1646950270000|2022-03-10 22:11:10|2604.83|2597.13|2605.23|2597.53|2605.66|2597.96|2604.83|2597.13|21
1646950280000|2022-03-10 22:11:20|2605.36|2597.66|2605.16|2597.46|2605.84|2598.14|2605.11|2597.41|15
1646950290000|2022-03-10 22:11:30|2605.17|2597.47|2605.58|2597.88|2605.63|2597.93|2605.17|2597.47|12
1646950300000|2022-03-10 22:11:40|2605.61|2597.91|2606.06|2598.36|2606.54|2598.84|2605.54|2597.84|18
1646950310000|2022-03-10 22:11:50|2606.54|2598.84|2606.76|2599.06|2606.76|2599.06|2606.15|2598.45|21
1646950320000|2022-03-10 22:12:00|2606.79|2599.09|2606.73|2599.03|2606.79|2599.09|2606.6|2598.9|10
1646950330000|2022-03-10 22:12:10|2606.74|2599.04|2606.78|2599.08|2606.96|2599.26|2606.53|2598.83|15
1646950340000|2022-03-10 22:12:20|2607.45|2599.75|2607.45|2599.75|2607.45|2599.75|2606.53|2598.83|20
1646950350000|2022-03-10 22:12:30|2607.07|2599.37|2606.39|2598.69|2607.45|2599.75|2606.39|2598.69|18
1646950360000|2022-03-10 22:12:40|2606.38|2598.68|2606.23|2598.53|2606.79|2599.09|2606.03|2598.33|21
1646950370000|2022-03-10 22:12:50|2606.24|2598.54|2606.13|2598.43|2606.69|2598.99|2605.96|2598.26|26
1646950380000|2022-03-10 22:13:00|2606.62|2598.92|2606.51|2598.81|2606.68|2598.98|2606.04|2598.34|25
1646950390000|2022-03-10 22:13:10|2606.61|2598.91|2606.08|2598.38|2606.89|2599.19|2605.81|2598.11|25
1646950400000|2022-03-10 22:13:20|2606.99|2599.29|2606.87|2599.17|2607.01|2599.31|2606.66|2598.96|26
1646950410000|2022-03-10 22:13:30|2606.89|2599.19|2607|2599.3|2607.04|2599.34|2606.76|2599.06|17
1646950420000|2022-03-10 22:13:40|2606.99|2599.29|2606.86|2599.16|2607.04|2599.34|2606.85|2599.15|21
1646950430000|2022-03-10 22:13:50|2606.87|2599.17|2607.45|2599.75|2607.45|2599.75|2606.87|2599.17|9
1646950440000|2022-03-10 22:14:00|2607.44|2599.74|2606.78|2599.08|2607.44|2599.74|2606.78|2599.08|26
1646950450000|2022-03-10 22:14:10|2606.77|2599.07|2606.61|2598.91|2606.95|2599.25|2606.36|2598.66|16
1646950460000|2022-03-10 22:14:20|2606.6|2598.9|2606.35|2598.65|2606.61|2598.91|2606.35|2598.65|14
1646950470000|2022-03-10 22:14:30|2606.33|2598.63|2605.31|2597.61|2606.61|2598.91|2605.31|2597.61|26
1646950480000|2022-03-10 22:14:40|2605.3|2597.6|2605.41|2597.71|2605.55|2597.85|2605.27|2597.57|29
1646950490000|2022-03-10 22:14:50|2605.47|2597.77|2605.62|2597.92|2605.96|2598.26|2605.47|2597.77|31
1646950500000|2022-03-10 22:15:00|2605.63|2597.93|2605.81|2598.11|2605.92|2598.22|2605.33|2597.63|34
1646950510000|2022-03-10 22:15:10|2605.8|2598.1|2606.39|2598.69|2606.39|2598.69|2605.79|2598.09|29
1646950520000|2022-03-10 22:15:20|2606.4|2598.7|2606.97|2599.27|2606.97|2599.27|2606.4|2598.7|30
1646950530000|2022-03-10 22:15:30|2606.98|2599.28|2607.31|2599.61|2607.31|2599.61|2606.82|2599.12|20
1646950540000|2022-03-10 22:15:40|2607.18|2599.48|2607.44|2599.74|2607.6|2599.9|2606.55|2598.85|23
1646950550000|2022-03-10 22:15:50|2607.22|2599.52|2608.1|2600.4|2608.1|2600.4|2607.18|2599.48|17
1646950560000|2022-03-10 22:16:00|2608.09|2600.39|2608.18|2600.48|2608.2|2600.5|2607.59|2599.89|24
1646950570000|2022-03-10 22:16:10|2607.56|2599.86|2608.07|2600.37|2608.27|2600.57|2607.56|2599.86|30
1646950580000|2022-03-10 22:16:20|2608.14|2600.44|2607.66|2599.96|2608.18|2600.48|2607.58|2599.88|26
1646950590000|2022-03-10 22:16:30|2607.62|2599.92|2607.94|2600.24|2607.99|2600.29|2607.62|2599.92|10
1646950600000|2022-03-10 22:16:40|2607.95|2600.25|2608.06|2600.36|2608.1|2600.4|2607.9|2600.2|15
1646950610000|2022-03-10 22:16:50|2608.07|2600.37|2608.07|2600.37|2608.17|2600.47|2607.85|2600.15|27
1646950620000|2022-03-10 22:17:00|2607.91|2600.21|2607.53|2599.83|2607.96|2600.26|2607.13|2599.43|27
1646950630000|2022-03-10 22:17:10|2607.52|2599.82|2607.66|2599.96|2607.7|2600|2607.38|2599.68|19
1646950640000|2022-03-10 22:17:20|2607.59|2599.89|2607.13|2599.43|2607.59|2599.89|2607.13|2599.43|17
1646950650000|2022-03-10 22:17:30|2607.44|2599.74|2607.41|2599.71|2607.44|2599.74|2607.36|2599.66|5
1646950660000|2022-03-10 22:17:40|2607.42|2599.72|2607.13|2599.43|2607.44|2599.74|2607.13|2599.43|6
1646950670000|2022-03-10 22:17:50|2607.14|2599.44|2607.31|2599.61|2607.72|2600.02|2607.13|2599.43|28
1646950680000|2022-03-10 22:18:00|2607.26|2599.56|2607.85|2600.15|2607.85|2600.15|2607.19|2599.49|18
1646950690000|2022-03-10 22:18:10|2607.84|2600.14|2607.91|2600.21|2607.91|2600.21|2606.78|2599.08|18
1646950700000|2022-03-10 22:18:20|2607.93|2600.23|2608|2600.3|2608.39|2600.69|2607.35|2599.65|26
1646950710000|2022-03-10 22:18:30|2607.99|2600.29|2608.49|2600.79|2608.94|2601.24|2607.74|2600.04|20
1646950720000|2022-03-10 22:18:40|2607.93|2600.23|2608.7|2601|2609.1|2601.4|2607.93|2600.23|23
1646950730000|2022-03-10 22:18:50|2608.64|2600.94|2608.88|2601.18|2608.94|2601.24|2608.58|2600.88|23
1646950740000|2022-03-10 22:19:00|2608.78|2601.08|2608.93|2601.23|2609.34|2601.64|2608.73|2601.03|25
1646950750000|2022-03-10 22:19:10|2608.99|2601.29|2609.34|2601.64|2609.34|2601.64|2608.77|2601.07|29
1646950760000|2022-03-10 22:19:20|2609.37|2601.67|2609.9|2602.2|2610.26|2602.56|2609.15|2601.45|26
1646950770000|2022-03-10 22:19:30|2609.97|2602.27|2610.15|2602.45|2610.26|2602.56|2609.87|2602.17|25
1646950780000|2022-03-10 22:19:40|2610.18|2602.48|2609.99|2602.29|2610.25|2602.55|2609.78|2602.08|20
1646950790000|2022-03-10 22:19:50|2609.98|2602.28|2609.97|2602.27|2610.13|2602.43|2609.86|2602.16|29
1646950800000|2022-03-10 22:20:00|2609.96|2602.26|2610.41|2602.71|2610.41|2602.71|2609.78|2602.08|16
1646950810000|2022-03-10 22:20:10|2610.42|2602.72|2610.52|2602.82|2610.53|2602.83|2610.38|2602.68|11
1646950820000|2022-03-10 22:20:20|2610.53|2602.83|2610.99|2603.29|2611.22|2603.52|2610.27|2602.57|22
1646950830000|2022-03-10 22:20:30|2610.81|2603.11|2611.15|2603.45|2611.31|2603.61|2610.81|2603.11|15
1646950840000|2022-03-10 22:20:40|2611.24|2603.54|2611.23|2603.53|2611.55|2603.85|2610.49|2602.79|20
1646950850000|2022-03-10 22:20:50|2611.48|2603.78|2612.45|2604.75|2612.45|2604.75|2611.48|2603.78|17
1646950860000|2022-03-10 22:21:00|2612.57|2604.87|2613.8|2606.1|2614.23|2606.53|2612.51|2604.81|18
1646950870000|2022-03-10 22:21:10|2613.73|2606.03|2612.47|2604.77|2614.02|2606.32|2612.09|2604.39|23
1646950880000|2022-03-10 22:21:20|2612.48|2604.78|2611.45|2603.75|2612.48|2604.78|2611.02|2603.32|38
1646950890000|2022-03-10 22:21:30|2611.07|2603.37|2610.62|2602.92|2611.56|2603.86|2610.6|2602.9|26
1646950900000|2022-03-10 22:21:40|2610.61|2602.91|2610.51|2602.81|2610.92|2603.22|2610.47|2602.77|24
1646950910000|2022-03-10 22:21:50|2610.45|2602.75|2610.86|2603.16|2610.86|2603.16|2610.44|2602.74|9
1646950920000|2022-03-10 22:22:00|2610.42|2602.72|2609.05|2601.35|2611.07|2603.37|2609.05|2601.35|22
1646950930000|2022-03-10 22:22:10|2609.04|2601.34|2609.48|2601.78|2609.73|2602.03|2609.04|2601.34|24
1646950940000|2022-03-10 22:22:20|2609.46|2601.76|2609.75|2602.05|2609.85|2602.15|2609.27|2601.57|28
1646950950000|2022-03-10 22:22:30|2609.78|2602.08|2609.89|2602.19|2609.89|2602.19|2609.67|2601.97|24
1646950960000|2022-03-10 22:22:40|2609.91|2602.21|2609.85|2602.15|2610.04|2602.34|2609.65|2601.95|25
1646950970000|2022-03-10 22:22:50|2609.84|2602.14|2608.89|2601.19|2610.14|2602.44|2608.89|2601.19|35
1646950980000|2022-03-10 22:23:00|2608.88|2601.18|2608.42|2600.72|2609.43|2601.73|2608.34|2600.64|28
1646950990000|2022-03-10 22:23:10|2608.48|2600.78|2608.15|2600.45|2608.61|2600.91|2608.05|2600.35|34
1646951000000|2022-03-10 22:23:20|2607.93|2600.23|2607.1|2599.4|2607.99|2600.29|2607.1|2599.4|32
1646951010000|2022-03-10 22:23:30|2606.98|2599.28|2607.64|2599.94|2607.71|2600.01|2606.98|2599.28|22
1646951020000|2022-03-10 22:23:40|2607.65|2599.95|2607.51|2599.81|2607.73|2600.03|2607.48|2599.78|21
1646951030000|2022-03-10 22:23:50|2607.49|2599.79|2607.41|2599.71|2607.49|2599.79|2607.27|2599.57|22
1646951040000|2022-03-10 22:24:00|2606.96|2599.26|2606.73|2599.03|2606.96|2599.26|2606.45|2598.75|17
1646951050000|2022-03-10 22:24:10|2606.76|2599.06|2607.12|2599.42|2607.33|2599.63|2606.53|2598.83|26
1646951060000|2022-03-10 22:24:20|2607.17|2599.47|2607.95|2600.25|2607.95|2600.25|2607.17|2599.47|24
1646951070000|2022-03-10 22:24:30|2607.97|2600.27|2607.96|2600.26|2608.02|2600.32|2607.54|2599.84|28
1646951080000|2022-03-10 22:24:40|2607.73|2600.03|2607.49|2599.79|2607.98|2600.28|2607.43|2599.73|32
1646951090000|2022-03-10 22:24:50|2608|2600.3|2607.75|2600.05|2608.02|2600.32|2607.49|2599.79|18
1646951100000|2022-03-10 22:25:00|2607.74|2600.04|2606.59|2598.89|2607.74|2600.04|2606.59|2598.89|15
1646951110000|2022-03-10 22:25:10|2606.41|2598.71|2605.8|2598.1|2606.78|2599.08|2605.75|2598.05|34
1646951120000|2022-03-10 22:25:20|2605.73|2598.03|2604.94|2597.24|2605.73|2598.03|2604.94|2597.24|33
1646951130000|2022-03-10 22:25:30|2604.91|2597.21|2604.55|2596.85|2604.91|2597.21|2604.46|2596.76|33
1646951140000|2022-03-10 22:25:40|2604.15|2596.45|2604.18|2596.48|2604.26|2596.56|2603.97|2596.27|32
1646951150000|2022-03-10 22:25:50|2604.14|2596.44|2604.7|2597|2604.79|2597.09|2604.04|2596.34|31
1646951160000|2022-03-10 22:26:00|2604.8|2597.1|2605.63|2597.93|2605.64|2597.94|2604.8|2597.1|25
1646951170000|2022-03-10 22:26:10|2605.67|2597.97|2606.28|2598.58|2606.28|2598.58|2605.16|2597.46|18
1646951180000|2022-03-10 22:26:20|2606.33|2598.63|2606.54|2598.84|2606.55|2598.85|2606.33|2598.63|10
1646951190000|2022-03-10 22:26:30|2606.07|2598.37|2606.51|2598.81|2606.72|2599.02|2606.07|2598.37|14
1646951200000|2022-03-10 22:26:40|2606.47|2598.77|2606.94|2599.24|2607|2599.3|2606.37|2598.67|26
1646951210000|2022-03-10 22:26:50|2606.97|2599.27|2607.32|2599.62|2607.47|2599.77|2606.87|2599.17|13
1646951220000|2022-03-10 22:27:00|2607.52|2599.82|2608.23|2600.53|2608.23|2600.53|2607.41|2599.71|13
1646951230000|2022-03-10 22:27:10|2608.29|2600.59|2608.4|2600.7|2608.5|2600.8|2608.2|2600.5|29
1646951240000|2022-03-10 22:27:20|2608.22|2600.52|2608.29|2600.59|2608.5|2600.8|2608.12|2600.42|24
1646951250000|2022-03-10 22:27:30|2608.33|2600.63|2608|2600.3|2608.33|2600.63|2607.94|2600.24|19
1646951260000|2022-03-10 22:27:40|2608.04|2600.34|2607.84|2600.14|2608.34|2600.64|2607.8|2600.1|18
1646951270000|2022-03-10 22:27:50|2607.96|2600.26|2608.12|2600.42|2608.14|2600.44|2607.96|2600.26|24
1646951280000|2022-03-10 22:28:00|2608.14|2600.44|2607.84|2600.14|2608.14|2600.44|2607.56|2599.86|30
1646951290000|2022-03-10 22:28:10|2607.99|2600.29|2608.01|2600.31|2608.3|2600.6|2607.39|2599.69|38
1646951300000|2022-03-10 22:28:20|2608.04|2600.34|2607.61|2599.91|2608.04|2600.34|2607.1|2599.4|33
1646951310000|2022-03-10 22:28:30|2607.7|2600|2607.12|2599.42|2607.73|2600.03|2607.01|2599.31|31
1646951320000|2022-03-10 22:28:40|2607.13|2599.43|2607.36|2599.66|2607.36|2599.66|2607.13|2599.43|26
1646951330000|2022-03-10 22:28:50|2607.33|2599.63|2607.29|2599.59|2607.41|2599.71|2607.13|2599.43|19
1646951340000|2022-03-10 22:29:00|2607.31|2599.61|2607.16|2599.46|2607.35|2599.65|2607.13|2599.43|15
1646951350000|2022-03-10 22:29:10|2607.15|2599.45|2607.09|2599.39|2607.16|2599.46|2606.83|2599.13|27
1646951360000|2022-03-10 22:29:20|2607.08|2599.38|2607.02|2599.32|2607.16|2599.46|2607.02|2599.32|25
1646951370000|2022-03-10 22:29:30|2607.01|2599.31|2606.99|2599.29|2607.08|2599.38|2606.97|2599.27|15
1646951380000|2022-03-10 22:29:40|2607|2599.3|2607.11|2599.41|2607.13|2599.43|2606.99|2599.29|19
1646951390000|2022-03-10 22:29:50|2607.12|2599.42|2607.3|2599.6|2607.36|2599.66|2606.97|2599.27|25
1646951400000|2022-03-10 22:30:00|2607.06|2599.36|2607.32|2599.62|2607.48|2599.78|2607.06|2599.36|33
1646951410000|2022-03-10 22:30:10|2607.28|2599.58|2607.38|2599.68|2607.52|2599.82|2607.11|2599.41|32
1646951420000|2022-03-10 22:30:20|2607.37|2599.67|2607.46|2599.76|2607.9|2600.2|2607.32|2599.62|34
1646951430000|2022-03-10 22:30:30|2607.57|2599.87|2607.55|2599.85|2607.62|2599.92|2607.34|2599.64|27
1646951440000|2022-03-10 22:30:40|2607.45|2599.75|2607.83|2600.13|2607.95|2600.25|2607.21|2599.51|34
1646951450000|2022-03-10 22:30:50|2607.81|2600.11|2607.86|2600.16|2608.08|2600.38|2607.79|2600.09|35
1646951460000|2022-03-10 22:31:00|2607.87|2600.17|2608.02|2600.32|2608.02|2600.32|2607.65|2599.95|21
1646951470000|2022-03-10 22:31:10|2607.91|2600.21|2607.95|2600.25|2608.03|2600.33|2607.8|2600.1|16
1646951480000|2022-03-10 22:31:20|2607.96|2600.26|2608.07|2600.37|2608.09|2600.39|2607.87|2600.17|20
1646951490000|2022-03-10 22:31:30|2608.09|2600.39|2608.18|2600.48|2608.21|2600.51|2607.97|2600.27|18
1646951500000|2022-03-10 22:31:40|2608.25|2600.55|2608.25|2600.55|2608.27|2600.57|2608.19|2600.49|11
1646951510000|2022-03-10 22:31:50|2608.26|2600.56|2608.11|2600.41|2608.28|2600.58|2608.02|2600.32|15
1646951520000|2022-03-10 22:32:00|2608.12|2600.42|2608.15|2600.45|2608.21|2600.51|2607.63|2599.93|21
1646951530000|2022-03-10 22:32:10|2608.07|2600.37|2608.41|2600.71|2608.83|2601.13|2607.9|2600.2|36
1646951540000|2022-03-10 22:32:20|2608.51|2600.81|2608.64|2600.94|2608.81|2601.11|2608.08|2600.38|33
1646951550000|2022-03-10 22:32:30|2608.81|2601.11|2608.75|2601.05|2608.94|2601.24|2608.58|2600.88|31
1646951560000|2022-03-10 22:32:40|2608.59|2600.89|2608.6|2600.9|2609.04|2601.34|2608.59|2600.89|30
1646951570000|2022-03-10 22:32:50|2608.69|2600.99|2609.62|2601.92|2609.87|2602.17|2608.64|2600.94|38
1646951580000|2022-03-10 22:33:00|2609.77|2602.07|2609.72|2602.02|2610.26|2602.56|2609.6|2601.9|28
1646951590000|2022-03-10 22:33:10|2609.77|2602.07|2609.8|2602.1|2610.26|2602.56|2609.72|2602.02|24
1646951600000|2022-03-10 22:33:20|2609.7|2602|2610.14|2602.44|2610.36|2602.66|2609.68|2601.98|26
1646951610000|2022-03-10 22:33:30|2610.03|2602.33|2610.26|2602.56|2610.31|2602.61|2609.9|2602.2|32
1646951620000|2022-03-10 22:33:40|2610.28|2602.58|2609.88|2602.18|2610.28|2602.58|2609.72|2602.02|32
1646951630000|2022-03-10 22:33:50|2609.89|2602.19|2610.09|2602.39|2610.3|2602.6|2609.74|2602.04|34
1646951640000|2022-03-10 22:34:00|2609.76|2602.06|2609.95|2602.25|2610.22|2602.52|2609.76|2602.06|31
1646951650000|2022-03-10 22:34:10|2609.78|2602.08|2609.53|2601.83|2610.01|2602.31|2609.47|2601.77|32
1646951660000|2022-03-10 22:34:20|2609.47|2601.77|2609.61|2601.91|2609.98|2602.28|2609.47|2601.77|26
1646951670000|2022-03-10 22:34:30|2609.75|2602.05|2609.5|2601.8|2609.79|2602.09|2609.5|2601.8|23
1646951680000|2022-03-10 22:34:40|2609.73|2602.03|2609.5|2601.8|2609.73|2602.03|2609.44|2601.74|23
1646951690000|2022-03-10 22:34:50|2609.61|2601.91|2609.66|2601.96|2609.84|2602.14|2609.43|2601.73|27
1646951700000|2022-03-10 22:35:00|2609.58|2601.88|2610.27|2602.57|2610.27|2602.57|2609.54|2601.84|27
1646951710000|2022-03-10 22:35:10|2610.03|2602.33|2610.64|2602.94|2610.75|2603.05|2610.02|2602.32|27
1646951720000|2022-03-10 22:35:20|2610.66|2602.96|2611.01|2603.31|2611.02|2603.32|2610.45|2602.75|17
1646951730000|2022-03-10 22:35:30|2610.68|2602.98|2610.92|2603.22|2611.45|2603.75|2610.37|2602.67|26
1646951740000|2022-03-10 22:35:40|2610.94|2603.24|2610.88|2603.18|2611.01|2603.31|2610.88|2603.18|12
1646951750000|2022-03-10 22:35:50|2611.41|2603.71|2611.52|2603.82|2611.52|2603.82|2611.18|2603.48|24
1646951760000|2022-03-10 22:36:00|2611.24|2603.54|2611.82|2604.12|2611.87|2604.17|2610.97|2603.27|23
1646951770000|2022-03-10 22:36:10|2611.87|2604.17|2612.23|2604.53|2612.87|2605.17|2611.82|2604.12|27
1646951780000|2022-03-10 22:36:20|2612.87|2605.17|2611.99|2604.29|2613.21|2605.51|2611.99|2604.29|38
1646951790000|2022-03-10 22:36:30|2612.18|2604.48|2612.18|2604.48|2613.16|2605.46|2612.09|2604.39|35
1646951800000|2022-03-10 22:36:40|2612.28|2604.58|2612.28|2604.58|2612.29|2604.59|2612.18|2604.48|4
1646951810000|2022-03-10 22:36:50|2612.05|2604.35|2612.2|2604.5|2612.2|2604.5|2612.05|2604.35|2
1646951820000|2022-03-10 22:37:00|2612.23|2604.53|2612.33|2604.63|2612.33|2604.63|2612.23|2604.53|2
1646951830000|2022-03-10 22:37:10|2612.51|2604.81|2612.53|2604.83|2612.53|2604.83|2612.51|2604.81|2
1646951840000|2022-03-10 22:37:20|2612.35|2604.65|2613.27|2605.57|2613.27|2605.57|2612.35|2604.65|10
1646951850000|2022-03-10 22:37:30|2613.26|2605.56|2612.77|2605.07|2613.29|2605.59|2612.35|2604.65|17
1646951860000|2022-03-10 22:37:40|2612.79|2605.09|2612.56|2604.86|2613.66|2605.96|2612.46|2604.76|33
1646951870000|2022-03-10 22:37:50|2612.77|2605.07|2612.11|2604.41|2612.77|2605.07|2611.94|2604.24|34
1646951880000|2022-03-10 22:38:00|2612.06|2604.36|2611.64|2603.94|2612.14|2604.44|2611.25|2603.55|23
1646951890000|2022-03-10 22:38:10|2611.3|2603.6|2611.13|2603.43|2611.65|2603.95|2611.06|2603.36|25
1646951900000|2022-03-10 22:38:20|2611.51|2603.81|2610.7|2603|2611.7|2604|2610.66|2602.96|29
1646951910000|2022-03-10 22:38:30|2610.68|2602.98|2610.66|2602.96|2610.93|2603.23|2610.53|2602.83|21
1646951920000|2022-03-10 22:38:40|2610.81|2603.11|2610.83|2603.13|2610.83|2603.13|2610.66|2602.96|16
1646951930000|2022-03-10 22:38:50|2610.78|2603.08|2610.8|2603.1|2610.88|2603.18|2610.78|2603.08|11
1646951940000|2022-03-10 22:39:00|2610.85|2603.15|2611.43|2603.73|2611.45|2603.75|2610.85|2603.15|26
1646951950000|2022-03-10 22:39:10|2611.49|2603.79|2612.2|2604.5|2612.24|2604.54|2611.49|2603.79|26
1646951960000|2022-03-10 22:39:20|2612.24|2604.54|2612.71|2605.01|2612.71|2605.01|2612.24|2604.54|16
1646951970000|2022-03-10 22:39:30|2612.53|2604.83|2612.47|2604.77|2612.58|2604.88|2612.43|2604.73|25
1646951980000|2022-03-10 22:39:40|2612.46|2604.76|2613.11|2605.41|2613.11|2605.41|2612.38|2604.68|31
1646951990000|2022-03-10 22:39:50|2612.48|2604.78|2611.64|2603.94|2612.61|2604.91|2611.64|2603.94|32
1646952000000|2022-03-10 22:40:00|2611.6|2603.9|2611.7|2604|2611.75|2604.05|2611.42|2603.72|28
1646952010000|2022-03-10 22:40:10|2611.75|2604.05|2612.74|2605.04|2612.74|2605.04|2611.73|2604.03|36
1646952020000|2022-03-10 22:40:20|2612.63|2604.93|2612.59|2604.89|2612.87|2605.17|2612.25|2604.55|38
1646952030000|2022-03-10 22:40:30|2612.84|2605.14|2612.6|2604.9|2612.95|2605.25|2612.44|2604.74|35
1646952040000|2022-03-10 22:40:40|2612.63|2604.93|2613.01|2605.31|2613.01|2605.31|2612.37|2604.67|34
1646952050000|2022-03-10 22:40:50|2612.98|2605.28|2612.63|2604.93|2613.12|2605.42|2612.36|2604.66|36
1646952060000|2022-03-10 22:41:00|2612.59|2604.89|2612.28|2604.58|2613.14|2605.44|2612.28|2604.58|37
1646952070000|2022-03-10 22:41:10|2612.26|2604.56|2611.8|2604.1|2612.7|2605|2611.8|2604.1|40
1646952080000|2022-03-10 22:41:20|2612.43|2604.73|2612.3|2604.6|2612.87|2605.17|2612.28|2604.58|27
1646952090000|2022-03-10 22:41:30|2612.24|2604.54|2612.22|2604.52|2612.24|2604.54|2612.22|2604.52|2
1646952100000|2022-03-10 22:41:40|2612.21|2604.51|2612.36|2604.66|2612.36|2604.66|2612.16|2604.46|8
1646952110000|2022-03-10 22:41:50|2612.38|2604.68|2612.39|2604.69|2612.39|2604.69|2612.34|2604.64|11
1646952120000|2022-03-10 22:42:00|2612.37|2604.67|2612.34|2604.64|2612.47|2604.77|2612.34|2604.64|13
1646952130000|2022-03-10 22:42:10|2612.33|2604.63|2612.39|2604.69|2612.39|2604.69|2612.32|2604.62|3
1646952140000|2022-03-10 22:42:20|2612.4|2604.7|2612.71|2605.01|2613.01|2605.31|2612.4|2604.7|33
1646952150000|2022-03-10 22:42:30|2612.98|2605.28|2612.35|2604.65|2612.98|2605.28|2612.29|2604.59|30
1646952160000|2022-03-10 22:42:40|2612.42|2604.72|2612.62|2604.92|2613.13|2605.43|2612.35|2604.65|35
1646952170000|2022-03-10 22:42:50|2612.49|2604.79|2612.52|2604.82|2612.76|2605.06|2612.49|2604.79|9
1646952180000|2022-03-10 22:43:00|2612.53|2604.83|2612.44|2604.74|2612.58|2604.88|2612.4|2604.7|18
1646952190000|2022-03-10 22:43:10|2612.43|2604.73|2612.46|2604.76|2612.49|2604.79|2612.43|2604.73|8
1646952200000|2022-03-10 22:43:20|2612.44|2604.74|2612.55|2604.85|2612.64|2604.94|2612.44|2604.74|8
1646952210000|2022-03-10 22:43:30|2612.49|2604.79|2612.35|2604.65|2612.49|2604.79|2612.29|2604.59|18
1646952220000|2022-03-10 22:43:40|2612.32|2604.62|2612.45|2604.75|2612.51|2604.81|2612.32|2604.62|9
1646952230000|2022-03-10 22:43:50|2612.83|2605.13|2612.3|2604.6|2613.14|2605.44|2611.95|2604.25|30
1646952240000|2022-03-10 22:44:00|2611.93|2604.23|2612.41|2604.71|2612.88|2605.18|2611.93|2604.23|32
1646952250000|2022-03-10 22:44:10|2612.45|2604.75|2612.76|2605.06|2613.49|2605.79|2612.22|2604.52|35
1646952260000|2022-03-10 22:44:20|2612.36|2604.66|2612.47|2604.77|2613.49|2605.79|2612.36|2604.66|11
1646952280000|2022-03-10 22:44:40|2612.36|2604.66|2612.84|2605.14|2612.84|2605.14|2612.36|2604.66|4
1646952290000|2022-03-10 22:44:50|2612.85|2605.15|2612.85|2605.15|2612.85|2605.15|2612.85|2605.15|1
1646952300000|2022-03-10 22:45:00|2612.91|2605.21|2612.91|2605.21|2612.91|2605.21|2612.78|2605.08|3
1646952310000|2022-03-10 22:45:10|2612.92|2605.22|2612.65|2604.95|2612.92|2605.22|2612.5|2604.8|11
1646952320000|2022-03-10 22:45:20|2612.69|2604.99|2612.5|2604.8|2613.22|2605.52|2612.5|2604.8|13
1646952330000|2022-03-10 22:45:30|2613.01|2605.31|2612.85|2605.15|2613.47|2605.77|2612.37|2604.67|15
1646952340000|2022-03-10 22:45:40|2613.91|2606.21|2614.96|2607.26|2614.96|2607.26|2613.59|2605.89|14
1646952350000|2022-03-10 22:45:50|2614.68|2606.98|2615.36|2607.66|2615.44|2607.74|2614.63|2606.93|14
1646952360000|2022-03-10 22:46:00|2615.42|2607.72|2615.51|2607.81|2615.51|2607.81|2614.89|2607.19|21
1646952370000|2022-03-10 22:46:10|2615.43|2607.73|2615.18|2607.48|2615.58|2607.88|2615.18|2607.48|8
1646952380000|2022-03-10 22:46:20|2615.44|2607.74|2615.51|2607.81|2615.54|2607.84|2615.18|2607.48|13
1646952390000|2022-03-10 22:46:30|2615.49|2607.79|2616.01|2608.31|2616.36|2608.66|2615.15|2607.45|30
1646952400000|2022-03-10 22:46:40|2615.96|2608.26|2615.78|2608.08|2616.18|2608.48|2615.48|2607.78|34
1646952410000|2022-03-10 22:46:50|2615.85|2608.15|2616.15|2608.45|2616.18|2608.48|2615.78|2608.08|14
1646952420000|2022-03-10 22:47:00|2616.17|2608.47|2616.14|2608.44|2616.2|2608.5|2615.86|2608.16|28
1646952430000|2022-03-10 22:47:10|2616.09|2608.39|2616.21|2608.51|2616.31|2608.61|2615.62|2607.92|26
1646952440000|2022-03-10 22:47:20|2616.56|2608.86|2616.41|2608.71|2616.56|2608.86|2616.4|2608.7|4
1646952450000|2022-03-10 22:47:30|2616.4|2608.7|2616.25|2608.55|2616.79|2609.09|2616.1|2608.4|19
1646952460000|2022-03-10 22:47:40|2616.16|2608.46|2618.14|2610.44|2618.9|2611.2|2616.16|2608.46|26
1646952470000|2022-03-10 22:47:50|2617.65|2609.95|2619.99|2612.29|2620.06|2612.36|2617.65|2609.95|38
1646952480000|2022-03-10 22:48:00|2620|2612.3|2618.77|2611.07|2620.01|2612.31|2618.33|2610.63|37
1646952490000|2022-03-10 22:48:10|2618.86|2611.16|2618.04|2610.34|2618.88|2611.18|2617.91|2610.21|33
1646952500000|2022-03-10 22:48:20|2617.88|2610.18|2615.73|2608.03|2617.89|2610.19|2615.51|2607.81|33
1646952510000|2022-03-10 22:48:30|2615.79|2608.09|2614.64|2606.94|2615.79|2608.09|2614.6|2606.9|30
1646952520000|2022-03-10 22:48:40|2614.65|2606.95|2614.52|2606.82|2614.83|2607.13|2614.52|2606.82|27
1646952530000|2022-03-10 22:48:50|2614.53|2606.83|2614.58|2606.88|2614.7|2607|2614.5|2606.8|25
1646952540000|2022-03-10 22:49:00|2614.7|2607|2614.59|2606.89|2614.7|2607|2614.45|2606.75|29
1646952550000|2022-03-10 22:49:10|2614.66|2606.96|2614.63|2606.93|2614.68|2606.98|2614.55|2606.85|20
1646952560000|2022-03-10 22:49:20|2614.65|2606.95|2616.51|2608.81|2616.51|2608.81|2614.21|2606.51|36
1646952570000|2022-03-10 22:49:30|2616.59|2608.89|2616.66|2608.96|2616.93|2609.23|2616.25|2608.55|35
1646952580000|2022-03-10 22:49:40|2617.15|2609.45|2615.72|2608.02|2617.15|2609.45|2615.37|2607.67|36
1646952590000|2022-03-10 22:49:50|2615.66|2607.96|2616|2608.3|2616.02|2608.32|2615.51|2607.81|34
1646952600000|2022-03-10 22:50:00|2616.01|2608.31|2615.14|2607.44|2616.03|2608.33|2615.14|2607.44|25
1646952610000|2022-03-10 22:50:10|2615.06|2607.36|2614.91|2607.21|2615.06|2607.36|2614.76|2607.06|36
1646952620000|2022-03-10 22:50:20|2614.79|2607.09|2614.41|2606.71|2614.98|2607.28|2614.33|2606.63|25
1646952630000|2022-03-10 22:50:30|2614.39|2606.69|2614.51|2606.81|2614.51|2606.81|2614.39|2606.69|20
1646952640000|2022-03-10 22:50:40|2614.49|2606.79|2614.24|2606.54|2614.51|2606.81|2614.12|2606.42|21
1646952650000|2022-03-10 22:50:50|2614.13|2606.43|2612.89|2605.19|2614.27|2606.57|2612.89|2605.19|29
1646952660000|2022-03-10 22:51:00|2612.97|2605.27|2613.06|2605.36|2613.21|2605.51|2612.91|2605.21|30
1646952670000|2022-03-10 22:51:10|2613.08|2605.38|2613.71|2606.01|2613.71|2606.01|2612.81|2605.11|29
1646952680000|2022-03-10 22:51:20|2613.43|2605.73|2613.68|2605.98|2613.79|2606.09|2613.36|2605.66|38
1646952690000|2022-03-10 22:51:30|2613.84|2606.14|2615.76|2608.06|2616.11|2608.41|2613.84|2606.14|37
1646952700000|2022-03-10 22:51:40|2616.29|2608.59|2616.26|2608.56|2616.43|2608.73|2615.93|2608.23|32
1646952710000|2022-03-10 22:51:50|2616.27|2608.57|2615.2|2607.5|2616.3|2608.6|2615.2|2607.5|34
1646952720000|2022-03-10 22:52:00|2615.13|2607.43|2613.95|2606.25|2615.13|2607.43|2613.83|2606.13|33
1646952730000|2022-03-10 22:52:10|2613.87|2606.17|2614.02|2606.32|2614.25|2606.55|2613.68|2605.98|31
1646952740000|2022-03-10 22:52:20|2614|2606.3|2614.11|2606.41|2614.28|2606.58|2613.96|2606.26|26
1646952750000|2022-03-10 22:52:30|2614.2|2606.5|2614.92|2607.22|2614.92|2607.22|2613.58|2605.88|21
1646952760000|2022-03-10 22:52:40|2615.05|2607.35|2615.53|2607.83|2615.54|2607.84|2614.64|2606.94|17
1646952770000|2022-03-10 22:52:50|2615.4|2607.7|2615.54|2607.84|2615.55|2607.85|2615.37|2607.67|20
1646952780000|2022-03-10 22:53:00|2615.38|2607.68|2615.9|2608.2|2615.9|2608.2|2614.8|2607.1|27
1646952790000|2022-03-10 22:53:10|2615.95|2608.25|2617.09|2609.39|2617.09|2609.39|2615.95|2608.25|27
1646952800000|2022-03-10 22:53:20|2617.95|2610.25|2618.44|2610.74|2618.75|2611.05|2617.83|2610.13|31
1646952810000|2022-03-10 22:53:30|2618.62|2610.92|2618.28|2610.58|2619.13|2611.43|2618.16|2610.46|36
1646952820000|2022-03-10 22:53:40|2618.3|2610.6|2615.82|2608.12|2618.31|2610.61|2615.82|2608.12|35
1646952830000|2022-03-10 22:53:50|2615.87|2608.17|2615.98|2608.28|2616.03|2608.33|2615.46|2607.76|32
1646952840000|2022-03-10 22:54:00|2616.01|2608.31|2616.34|2608.64|2616.41|2608.71|2616.01|2608.31|37
1646952850000|2022-03-10 22:54:10|2616.35|2608.65|2616.25|2608.55|2616.4|2608.7|2616.1|2608.4|35
1646952860000|2022-03-10 22:54:20|2616.31|2608.61|2616.22|2608.52|2616.39|2608.69|2616.16|2608.46|24
1646952870000|2022-03-10 22:54:30|2616.24|2608.54|2616.34|2608.64|2616.34|2608.64|2616.05|2608.35|31
1646952880000|2022-03-10 22:54:40|2616.29|2608.59|2616.44|2608.74|2616.54|2608.84|2616.29|2608.59|22
1646952890000|2022-03-10 22:54:50|2616.5|2608.8|2617.46|2609.76|2617.67|2609.97|2616.42|2608.72|27
1646952900000|2022-03-10 22:55:00|2617.47|2609.77|2617.47|2609.77|2617.68|2609.98|2617.47|2609.77|24
1646952910000|2022-03-10 22:55:10|2617.49|2609.79|2619.04|2611.34|2619.27|2611.57|2617.49|2609.79|28
1646952920000|2022-03-10 22:55:20|2618.68|2610.98|2617.3|2609.6|2618.78|2611.08|2617.23|2609.53|27
1646952930000|2022-03-10 22:55:30|2617.24|2609.54|2615.3|2607.6|2617.28|2609.58|2615.14|2607.44|32
1646952940000|2022-03-10 22:55:40|2615.37|2607.67|2616.44|2608.74|2616.61|2608.91|2615.24|2607.54|36
1646952950000|2022-03-10 22:55:50|2616.34|2608.64|2616.84|2609.14|2617.23|2609.53|2616.34|2608.64|34
1646952960000|2022-03-10 22:56:00|2616.87|2609.17|2616.38|2608.68|2616.92|2609.22|2616.18|2608.48|26
1646952970000|2022-03-10 22:56:10|2616.4|2608.7|2616.26|2608.56|2616.53|2608.83|2616.26|2608.56|18
1646952980000|2022-03-10 22:56:20|2616.05|2608.35|2615.94|2608.24|2616.06|2608.36|2615.91|2608.21|19
1646952990000|2022-03-10 22:56:30|2615.95|2608.25|2616.31|2608.61|2616.36|2608.66|2615.91|2608.21|27
1646953000000|2022-03-10 22:56:40|2616.35|2608.65|2617.15|2609.45|2617.15|2609.45|2616.3|2608.6|25
1646953010000|2022-03-10 22:56:50|2617.16|2609.46|2617.07|2609.37|2617.23|2609.53|2616.8|2609.1|31
1646953020000|2022-03-10 22:57:00|2617.11|2609.41|2616.76|2609.06|2617.21|2609.51|2616.61|2608.91|35
1646953030000|2022-03-10 22:57:10|2616.64|2608.94|2616.73|2609.03|2617.03|2609.33|2616.46|2608.76|38
1646953040000|2022-03-10 22:57:20|2616.72|2609.02|2617.13|2609.43|2617.44|2609.74|2616.68|2608.98|37
1646953050000|2022-03-10 22:57:30|2617.17|2609.47|2617.18|2609.48|2617.51|2609.81|2617.1|2609.4|28
1646953060000|2022-03-10 22:57:40|2617.19|2609.49|2615.82|2608.12|2617.29|2609.59|2615.59|2607.89|36
1646953070000|2022-03-10 22:57:50|2615.89|2608.19|2615.86|2608.16|2615.98|2608.28|2615.73|2608.03|15
1646953080000|2022-03-10 22:58:00|2615.88|2608.18|2615.98|2608.28|2616.06|2608.36|2615.86|2608.16|13
1646953090000|2022-03-10 22:58:10|2616|2608.3|2615.92|2608.22|2616|2608.3|2615.78|2608.08|29
1646953100000|2022-03-10 22:58:20|2615.98|2608.28|2616.27|2608.57|2616.27|2608.57|2615.91|2608.21|29
1646953110000|2022-03-10 22:58:30|2616.3|2608.6|2616.32|2608.62|2616.49|2608.79|2616.09|2608.39|30
1646953120000|2022-03-10 22:58:40|2616.19|2608.49|2616.34|2608.64|2616.47|2608.77|2616.19|2608.49|38
1646953130000|2022-03-10 22:58:50|2616.32|2608.62|2616.45|2608.75|2616.62|2608.92|2616.29|2608.59|31
1646953140000|2022-03-10 22:59:00|2616.46|2608.76|2616.92|2609.22|2616.93|2609.23|2616.46|2608.76|36
1646953150000|2022-03-10 22:59:10|2616.82|2609.12|2617.39|2609.69|2617.4|2609.7|2616.79|2609.09|36
1646953160000|2022-03-10 22:59:20|2617.4|2609.7|2618|2610.3|2618.13|2610.43|2617.4|2609.7|27
1646953170000|2022-03-10 22:59:30|2618.12|2610.42|2617.33|2609.63|2618.32|2610.62|2617.33|2609.63|32
1646953180000|2022-03-10 22:59:40|2617.22|2609.52|2617.58|2609.88|2617.88|2610.18|2617.17|2609.47|38
1646953190000|2022-03-10 22:59:50|2617.47|2609.77|2617.57|2609.87|2617.9|2610.2|2617.43|2609.73|21
1646953200000|2022-03-10 23:00:00|2617.81|2610.11|2620.03|2612.33|2620.4|2612.7|2617.34|2609.64|34
1646953210000|2022-03-10 23:00:10|2619.83|2612.13|2619.75|2612.05|2620.77|2613.07|2619.71|2612.01|37
1646953220000|2022-03-10 23:00:20|2619.73|2612.03|2620.98|2613.28|2620.99|2613.29|2619.68|2611.98|31
1646953230000|2022-03-10 23:00:30|2621.01|2613.31|2619.12|2611.42|2621.01|2613.31|2618.74|2611.04|33
1646953240000|2022-03-10 23:00:40|2619.19|2611.49|2618.21|2610.51|2619.22|2611.52|2618.06|2610.36|37
1646953250000|2022-03-10 23:00:50|2618.18|2610.48|2617.42|2609.72|2618.18|2610.48|2617.33|2609.63|36
1646953260000|2022-03-10 23:01:00|2617.44|2609.74|2616.92|2609.22|2617.45|2609.75|2616.92|2609.22|30
1646953270000|2022-03-10 23:01:10|2617|2609.3|2616.84|2609.14|2617.17|2609.47|2616.8|2609.1|33
1646953280000|2022-03-10 23:01:20|2616.85|2609.15|2616.25|2608.55|2617.01|2609.31|2616.1|2608.4|33
1646953290000|2022-03-10 23:01:30|2616.17|2608.47|2616.26|2608.56|2616.35|2608.65|2616.02|2608.32|34
1646953300000|2022-03-10 23:01:40|2616.2|2608.5|2615.95|2608.25|2616.33|2608.63|2615.62|2607.92|33
1646953310000|2022-03-10 23:01:50|2615.76|2608.06|2616.34|2608.64|2616.58|2608.88|2615.76|2608.06|32
1646953320000|2022-03-10 23:02:00|2616.28|2608.58|2616.5|2608.8|2616.5|2608.8|2615.84|2608.14|31
1646953330000|2022-03-10 23:02:10|2616.49|2608.79|2616.32|2608.62|2616.51|2608.81|2616.16|2608.46|16
1646953340000|2022-03-10 23:02:20|2616.38|2608.68|2619.6|2611.9|2619.6|2611.9|2616.18|2608.48|39
1646953350000|2022-03-10 23:02:30|2619.4|2611.7|2619.81|2612.11|2620.25|2612.55|2619.33|2611.63|32
1646953360000|2022-03-10 23:02:40|2619.8|2612.1|2620.08|2612.38|2620.25|2612.55|2619.64|2611.94|31
1646953370000|2022-03-10 23:02:50|2620.07|2612.37|2619.22|2611.52|2620.12|2612.42|2618.53|2610.83|40
1646953380000|2022-03-10 23:03:00|2619.09|2611.39|2619.16|2611.46|2619.31|2611.61|2618.86|2611.16|32
1646953390000|2022-03-10 23:03:10|2619.17|2611.47|2620.57|2612.87|2620.57|2612.87|2619.17|2611.47|35
1646953400000|2022-03-10 23:03:20|2620.54|2612.84|2620.8|2613.1|2621.13|2613.43|2620.54|2612.84|34
1646953410000|2022-03-10 23:03:30|2620.79|2613.09|2621.12|2613.42|2621.17|2613.47|2620.78|2613.08|31
1646953420000|2022-03-10 23:03:40|2621.13|2613.43|2621.19|2613.49|2621.48|2613.78|2620.97|2613.27|32
1646953430000|2022-03-10 23:03:50|2621.13|2613.43|2621.1|2613.4|2621.31|2613.61|2621.05|2613.35|26
1646953440000|2022-03-10 23:04:00|2621.31|2613.61|2620.97|2613.27|2621.35|2613.65|2620.78|2613.08|29
1646953450000|2022-03-10 23:04:10|2621.04|2613.34|2621.4|2613.7|2621.4|2613.7|2620.9|2613.2|30
1646953460000|2022-03-10 23:04:20|2621.42|2613.72|2621.42|2613.72|2621.44|2613.74|2621.15|2613.45|29
1646953470000|2022-03-10 23:04:30|2621.33|2613.63|2621.18|2613.48|2621.48|2613.78|2621|2613.3|38
1646953480000|2022-03-10 23:04:40|2621.22|2613.52|2622.97|2615.27|2623.01|2615.31|2621.22|2613.52|30
1646953490000|2022-03-10 23:04:50|2622.99|2615.29|2622.16|2614.46|2623.12|2615.42|2622.16|2614.46|25
1646953500000|2022-03-10 23:05:00|2622.25|2614.55|2621.46|2613.76|2622.25|2614.55|2621.42|2613.72|28
1646953510000|2022-03-10 23:05:10|2621.51|2613.81|2622.16|2614.46|2622.4|2614.7|2621.18|2613.48|28
1646953520000|2022-03-10 23:05:20|2622.31|2614.61|2622.99|2615.29|2623.05|2615.35|2622.31|2614.61|26
1646953530000|2022-03-10 23:05:30|2623.02|2615.32|2622.35|2614.65|2623.13|2615.43|2622.15|2614.45|29
1646953540000|2022-03-10 23:05:40|2622.42|2614.72|2622.88|2615.18|2622.98|2615.28|2622.35|2614.65|35
1646953550000|2022-03-10 23:05:50|2622.79|2615.09|2622.11|2614.41|2622.9|2615.2|2622.11|2614.41|33
1646953560000|2022-03-10 23:06:00|2622.02|2614.32|2621.51|2613.81|2622.02|2614.32|2621.5|2613.8|30
1646953570000|2022-03-10 23:06:10|2621.74|2614.04|2621.55|2613.85|2621.74|2614.04|2621.54|2613.84|23
1646953580000|2022-03-10 23:06:20|2621.53|2613.83|2621.58|2613.88|2621.63|2613.93|2621.53|2613.83|17
1646953590000|2022-03-10 23:06:30|2621.56|2613.86|2620.97|2613.27|2621.56|2613.86|2620.95|2613.25|23
1646953600000|2022-03-10 23:06:40|2620.95|2613.25|2619.24|2611.54|2620.95|2613.25|2618.93|2611.23|34
1646953610000|2022-03-10 23:06:50|2619.23|2611.53|2619.8|2612.1|2619.8|2612.1|2619.19|2611.49|25
1646953620000|2022-03-10 23:07:00|2619.81|2612.11|2620.57|2612.87|2620.73|2613.03|2619.77|2612.07|33
1646953630000|2022-03-10 23:07:10|2620.56|2612.86|2619.63|2611.93|2620.56|2612.86|2619.35|2611.65|36
1646953640000|2022-03-10 23:07:20|2619.59|2611.89|2619.19|2611.49|2619.59|2611.89|2619.13|2611.43|39
1646953650000|2022-03-10 23:07:30|2619.44|2611.74|2618.65|2610.95|2619.44|2611.74|2618.65|2610.95|36
1646953660000|2022-03-10 23:07:40|2618.6|2610.9|2619.21|2611.51|2619.73|2612.03|2618.36|2610.66|35
1646953670000|2022-03-10 23:07:50|2619.22|2611.52|2619.42|2611.72|2619.45|2611.75|2619.15|2611.45|27
1646953680000|2022-03-10 23:08:00|2619.4|2611.7|2617.99|2610.29|2619.44|2611.74|2617.89|2610.19|33
1646953690000|2022-03-10 23:08:10|2618.08|2610.38|2618.85|2611.15|2618.9|2611.2|2618.06|2610.36|33
1646953700000|2022-03-10 23:08:20|2618.88|2611.18|2620.99|2613.29|2621.01|2613.31|2618.62|2610.92|35
1646953710000|2022-03-10 23:08:30|2621|2613.3|2621.35|2613.65|2621.45|2613.75|2620.69|2612.99|26
1646953720000|2022-03-10 23:08:40|2621.36|2613.66|2621.45|2613.75|2622.32|2614.62|2621.34|2613.64|27
1646953730000|2022-03-10 23:08:50|2621.34|2613.64|2620.91|2613.21|2621.34|2613.64|2620.62|2612.92|36
1646953740000|2022-03-10 23:09:00|2621.23|2613.53|2621.4|2613.7|2621.51|2613.81|2620.9|2613.2|37
1646953750000|2022-03-10 23:09:10|2621.3|2613.6|2621.61|2613.91|2621.63|2613.93|2621.24|2613.54|28
1646953760000|2022-03-10 23:09:20|2621.56|2613.86|2621.92|2614.22|2622.01|2614.31|2621.39|2613.69|37
1646953770000|2022-03-10 23:09:30|2621.94|2614.24|2621.97|2614.27|2622.15|2614.45|2621.72|2614.02|34
1646953780000|2022-03-10 23:09:40|2621.9|2614.2|2621.48|2613.78|2622.1|2614.4|2621.45|2613.75|34
1646953790000|2022-03-10 23:09:50|2621.53|2613.83|2621.64|2613.94|2621.73|2614.03|2621.34|2613.64|34
1646953800000|2022-03-10 23:10:00|2621.72|2614.02|2622.3|2614.6|2623.02|2615.32|2620.8|2613.1|38
1646953810000|2022-03-10 23:10:10|2622.38|2614.68|2622.46|2614.76|2623.02|2615.32|2621.35|2613.65|32
1646953820000|2022-03-10 23:10:20|2621.41|2613.71|2618.66|2610.96|2621.99|2614.29|2618.54|2610.84|34
1646953830000|2022-03-10 23:10:30|2618.65|2610.95|2619.76|2612.06|2619.76|2612.06|2618.65|2610.95|36
1646953840000|2022-03-10 23:10:40|2619.71|2612.01|2620.16|2612.46|2620.37|2612.67|2619.71|2612.01|33
1646953850000|2022-03-10 23:10:50|2620.18|2612.48|2620.45|2612.75|2620.55|2612.85|2620.16|2612.46|30
1646953860000|2022-03-10 23:11:00|2620.44|2612.74|2621.12|2613.42|2621.12|2613.42|2620.38|2612.68|34
1646953870000|2022-03-10 23:11:10|2621.3|2613.6|2621.52|2613.82|2621.52|2613.82|2620.98|2613.28|27
1646953880000|2022-03-10 23:11:20|2621.51|2613.81|2622.28|2614.58|2622.28|2614.58|2621.43|2613.73|26
1646953890000|2022-03-10 23:11:30|2622.24|2614.54|2621.51|2613.81|2622.47|2614.77|2621.26|2613.56|34
1646953900000|2022-03-10 23:11:40|2621.56|2613.86|2621.75|2614.05|2621.79|2614.09|2621.28|2613.58|35
1646953910000|2022-03-10 23:11:50|2621.59|2613.89|2621.94|2614.24|2621.94|2614.24|2621.46|2613.76|36
1646953920000|2022-03-10 23:12:00|2621.51|2613.81|2622.83|2615.13|2623.3|2615.6|2621.51|2613.81|35
1646953930000|2022-03-10 23:12:10|2622.84|2615.14|2622.19|2614.49|2623.08|2615.38|2622.19|2614.49|25
1646953940000|2022-03-10 23:12:20|2622.18|2614.48|2620.53|2612.83|2622.22|2614.52|2620.25|2612.55|36
1646953950000|2022-03-10 23:12:30|2620.47|2612.77|2621.11|2613.41|2621.14|2613.44|2620.47|2612.77|34
1646953960000|2022-03-10 23:12:40|2620.87|2613.17|2620.95|2613.25|2621.38|2613.68|2620.87|2613.17|28
1646953970000|2022-03-10 23:12:50|2620.98|2613.28|2621.2|2613.5|2621.34|2613.64|2620.92|2613.22|32
1646953980000|2022-03-10 23:13:00|2621.19|2613.49|2621.04|2613.34|2621.32|2613.62|2620.93|2613.23|31
1646953990000|2022-03-10 23:13:10|2621.03|2613.33|2621.14|2613.44|2621.38|2613.68|2620.98|2613.28|29
1646954000000|2022-03-10 23:13:20|2621.15|2613.45|2620.79|2613.09|2621.28|2613.58|2620.27|2612.57|32
1646954010000|2022-03-10 23:13:30|2620.86|2613.16|2620.94|2613.24|2620.94|2613.24|2620.71|2613.01|36
1646954020000|2022-03-10 23:13:40|2620.98|2613.28|2620.89|2613.19|2621.18|2613.48|2620.88|2613.18|27
1646954030000|2022-03-10 23:13:50|2620.9|2613.2|2620.82|2613.12|2621.06|2613.36|2620.76|2613.06|16
1646954040000|2022-03-10 23:14:00|2620.72|2613.02|2620.2|2612.5|2620.81|2613.11|2619.91|2612.21|27
1646954050000|2022-03-10 23:14:10|2620.12|2612.42|2620.07|2612.37|2620.21|2612.51|2619.99|2612.29|32
1646954060000|2022-03-10 23:14:20|2620.05|2612.35|2619.63|2611.93|2620.23|2612.53|2619.46|2611.76|27
1646954070000|2022-03-10 23:14:30|2619.66|2611.96|2620.01|2612.31|2620.03|2612.33|2619.32|2611.62|33
1646954080000|2022-03-10 23:14:40|2620.02|2612.32|2620.1|2612.4|2620.56|2612.86|2619.85|2612.15|28
1646954090000|2022-03-10 23:14:50|2620.12|2612.42|2620.11|2612.41|2620.27|2612.57|2620.08|2612.38|30
1646954100000|2022-03-10 23:15:00|2620.1|2612.4|2620.2|2612.5|2620.34|2612.64|2620.09|2612.39|30
1646954110000|2022-03-10 23:15:10|2620.18|2612.48|2619.98|2612.28|2620.34|2612.64|2619.73|2612.03|37
1646954120000|2022-03-10 23:15:20|2620|2612.3|2620.36|2612.66|2620.46|2612.76|2619.97|2612.27|25
1646954130000|2022-03-10 23:15:30|2620.38|2612.68|2620.97|2613.27|2621.13|2613.43|2620.29|2612.59|34
1646954140000|2022-03-10 23:15:40|2621.01|2613.31|2620.75|2613.05|2621.06|2613.36|2620.74|2613.04|38
1646954150000|2022-03-10 23:15:50|2620.76|2613.06|2621.17|2613.47|2621.42|2613.72|2620.68|2612.98|32
1646954160000|2022-03-10 23:16:00|2621.18|2613.48|2620.89|2613.19|2621.53|2613.83|2620.59|2612.89|35
1646954170000|2022-03-10 23:16:10|2620.99|2613.29|2620.88|2613.18|2621.07|2613.37|2620.88|2613.18|25
1646954180000|2022-03-10 23:16:20|2620.89|2613.19|2619.57|2611.87|2620.89|2613.19|2619.5|2611.8|33
1646954190000|2022-03-10 23:16:30|2619.59|2611.89|2619.61|2611.91|2619.73|2612.03|2619.58|2611.88|16
1646954200000|2022-03-10 23:16:40|2619.64|2611.94|2619.73|2612.03|2619.77|2612.07|2619.49|2611.79|23
1646954210000|2022-03-10 23:16:50|2619.76|2612.06|2619.72|2612.02|2620.02|2612.32|2619.64|2611.94|25
1646954220000|2022-03-10 23:17:00|2619.8|2612.1|2620.97|2613.27|2620.97|2613.27|2619.77|2612.07|34
1646954230000|2022-03-10 23:17:10|2621.04|2613.34|2621.04|2613.34|2621.11|2613.41|2620.83|2613.13|24
1646954240000|2022-03-10 23:17:20|2621.05|2613.35|2621.1|2613.4|2621.28|2613.58|2621.05|2613.35|20
1646954250000|2022-03-10 23:17:30|2621.05|2613.35|2621.2|2613.5|2621.24|2613.54|2621.05|2613.35|13
1646954260000|2022-03-10 23:17:40|2621.22|2613.52|2621.4|2613.7|2621.58|2613.88|2620.52|2612.82|27
1646954270000|2022-03-10 23:17:50|2621.42|2613.72|2620.79|2613.09|2621.51|2613.81|2620.7|2613|24
1646954280000|2022-03-10 23:18:00|2620.84|2613.14|2621.01|2613.31|2621.33|2613.63|2620.48|2612.78|27
1646954290000|2022-03-10 23:18:10|2621.05|2613.35|2621.48|2613.78|2621.48|2613.78|2621.05|2613.35|29
1646954300000|2022-03-10 23:18:20|2621.5|2613.8|2621.13|2613.43|2621.51|2613.81|2620.42|2612.72|15
1646954310000|2022-03-10 23:18:30|2621.12|2613.42|2621.11|2613.41|2621.12|2613.42|2620.93|2613.23|12
1646954320000|2022-03-10 23:18:40|2621.1|2613.4|2621.14|2613.44|2621.22|2613.52|2621.08|2613.38|13
1646954330000|2022-03-10 23:18:50|2621.22|2613.52|2621.12|2613.42|2621.32|2613.62|2620.95|2613.25|27
1646954340000|2022-03-10 23:19:00|2621.21|2613.51|2621.21|2613.51|2621.33|2613.63|2621.21|2613.51|10
1646954350000|2022-03-10 23:19:10|2621.12|2613.42|2621.3|2613.6|2621.32|2613.62|2620.93|2613.23|20
1646954360000|2022-03-10 23:19:20|2621.09|2613.39|2619.53|2611.83|2621.35|2613.65|2619.27|2611.57|22
1646954370000|2022-03-10 23:19:30|2619.59|2611.89|2620.52|2612.82|2620.55|2612.85|2619.54|2611.84|34
1646954380000|2022-03-10 23:19:40|2620.44|2612.74|2621.03|2613.33|2621.04|2613.34|2620.23|2612.53|30
1646954390000|2022-03-10 23:19:50|2621.07|2613.37|2620.74|2613.04|2621.09|2613.39|2619.91|2612.21|34
1646954400000|2022-03-10 23:20:00|2620.87|2613.17|2620.66|2612.96|2620.87|2613.17|2620.51|2612.81|28
1646954410000|2022-03-10 23:20:10|2620.7|2613|2620.95|2613.25|2621.19|2613.49|2620.22|2612.52|29
1646954420000|2022-03-10 23:20:20|2620.87|2613.17|2620.57|2612.87|2621.02|2613.32|2620.39|2612.69|35
1646954430000|2022-03-10 23:20:30|2619.91|2612.21|2620.27|2612.57|2620.96|2613.26|2619.79|2612.09|35
1646954440000|2022-03-10 23:20:40|2620.29|2612.59|2620.16|2612.46|2621.16|2613.46|2620.1|2612.4|30
1646954450000|2022-03-10 23:20:50|2620.1|2612.4|2620.01|2612.31|2620.12|2612.42|2619.99|2612.29|13
1646954460000|2022-03-10 23:21:00|2620|2612.3|2619.54|2611.84|2620|2612.3|2619.54|2611.84|28
1646954470000|2022-03-10 23:21:10|2619.58|2611.88|2618.59|2610.89|2619.65|2611.95|2618.2|2610.5|33
1646954480000|2022-03-10 23:21:20|2618.56|2610.86|2618.2|2610.5|2618.64|2610.94|2618.17|2610.47|27
1646954490000|2022-03-10 23:21:30|2618.19|2610.49|2618.2|2610.5|2618.28|2610.58|2618.07|2610.37|27
1646954500000|2022-03-10 23:21:40|2618.21|2610.51|2615.92|2608.22|2618.21|2610.51|2615.78|2608.08|37
1646954510000|2022-03-10 23:21:50|2615.47|2607.77|2612.73|2605.03|2615.47|2607.77|2612.64|2604.94|38
1646954520000|2022-03-10 23:22:00|2612.75|2605.05|2611.78|2604.08|2612.75|2605.05|2611.4|2603.7|32
1646954530000|2022-03-10 23:22:10|2611.49|2603.79|2610.81|2603.11|2612.36|2604.66|2610.81|2603.11|36
1646954540000|2022-03-10 23:22:20|2610.79|2603.09|2609.09|2601.39|2611.18|2603.48|2609.03|2601.33|37
1646954550000|2022-03-10 23:22:30|2609.15|2601.45|2610.64|2602.94|2610.66|2602.96|2609.12|2601.42|32
1646954560000|2022-03-10 23:22:40|2610.72|2603.02|2612.12|2604.42|2612.12|2604.42|2610.72|2603.02|36
1646954570000|2022-03-10 23:22:50|2612.48|2604.78|2615.22|2607.52|2615.45|2607.75|2612.48|2604.78|38
1646954580000|2022-03-10 23:23:00|2615.24|2607.54|2614.62|2606.92|2615.49|2607.79|2614.3|2606.6|36
1646954590000|2022-03-10 23:23:10|2614.48|2606.78|2614.38|2606.68|2614.67|2606.97|2613.88|2606.18|27
1646954600000|2022-03-10 23:23:20|2614.57|2606.87|2614.8|2607.1|2614.85|2607.15|2614.57|2606.87|31
1646954610000|2022-03-10 23:23:30|2614.81|2607.11|2614.81|2607.11|2614.88|2607.18|2614.73|2607.03|30
1646954620000|2022-03-10 23:23:40|2614.84|2607.14|2614.6|2606.9|2615.37|2607.67|2614.5|2606.8|35
1646954630000|2022-03-10 23:23:50|2614.61|2606.91|2615.71|2608.01|2615.73|2608.03|2614.61|2606.91|34
1646954640000|2022-03-10 23:24:00|2615.59|2607.89|2615.65|2607.95|2615.74|2608.04|2615.49|2607.79|30
1646954650000|2022-03-10 23:24:10|2615.64|2607.94|2614.78|2607.08|2615.73|2608.03|2614.71|2607.01|25
1646954660000|2022-03-10 23:24:20|2614.77|2607.07|2614.88|2607.18|2615.01|2607.31|2614.57|2606.87|34
1646954670000|2022-03-10 23:24:30|2614.89|2607.19|2614.86|2607.16|2614.98|2607.28|2614.8|2607.1|30
1646954680000|2022-03-10 23:24:40|2614.85|2607.15|2615.1|2607.4|2615.21|2607.51|2614.69|2606.99|33
1646954690000|2022-03-10 23:24:50|2615.14|2607.44|2615.56|2607.86|2615.56|2607.86|2615|2607.3|24
1646954700000|2022-03-10 23:25:00|2615.37|2607.67|2615.37|2607.67|2615.71|2608.01|2615.31|2607.61|25
1646954710000|2022-03-10 23:25:10|2615.4|2607.7|2614.94|2607.24|2615.64|2607.94|2614.94|2607.24|20
1646954720000|2022-03-10 23:25:20|2614.93|2607.23|2614.93|2607.23|2614.97|2607.27|2614.8|2607.1|19
1646954730000|2022-03-10 23:25:30|2614.83|2607.13|2617.16|2609.46|2617.17|2609.47|2614.83|2607.13|31
1646954740000|2022-03-10 23:25:40|2617.15|2609.45|2616.39|2608.69|2617.2|2609.5|2616.39|2608.69|25
1646954750000|2022-03-10 23:25:50|2616.4|2608.7|2616.9|2609.2|2617.53|2609.83|2615.79|2608.09|30
1646954760000|2022-03-10 23:26:00|2616.91|2609.21|2617.72|2610.02|2617.81|2610.11|2616.91|2609.21|32
1646954770000|2022-03-10 23:26:10|2617.7|2610|2618.46|2610.76|2618.46|2610.76|2617.21|2609.51|34
1646954780000|2022-03-10 23:26:20|2618.27|2610.57|2618.35|2610.65|2618.49|2610.79|2617.91|2610.21|33
1646954790000|2022-03-10 23:26:30|2618.36|2610.66|2618.53|2610.83|2618.53|2610.83|2618.36|2610.66|5
1646954800000|2022-03-10 23:26:40|2618.24|2610.54|2619.7|2612|2620.19|2612.49|2618.24|2610.54|26
1646954810000|2022-03-10 23:26:50|2619.68|2611.98|2619.66|2611.96|2619.79|2612.09|2619.5|2611.8|34
1646954820000|2022-03-10 23:27:00|2619.72|2612.02|2618.46|2610.76|2619.75|2612.05|2618.27|2610.57|33
1646954830000|2022-03-10 23:27:10|2618.39|2610.69|2620.29|2612.59|2620.29|2612.59|2618.29|2610.59|36
1646954840000|2022-03-10 23:27:20|2620.33|2612.63|2619.33|2611.63|2620.52|2612.82|2619.33|2611.63|34
1646954850000|2022-03-10 23:27:30|2619.11|2611.41|2618.38|2610.68|2619.11|2611.41|2618.11|2610.41|35
1646954860000|2022-03-10 23:27:40|2618.41|2610.71|2618.14|2610.44|2619.93|2612.23|2618.06|2610.36|33
1646954870000|2022-03-10 23:27:50|2618.13|2610.43|2618.04|2610.34|2618.25|2610.55|2617.92|2610.22|31
1646954880000|2022-03-10 23:28:00|2618.03|2610.33|2618.02|2610.32|2618.1|2610.4|2617.83|2610.13|30
1646954890000|2022-03-10 23:28:10|2618.07|2610.37|2618.09|2610.39|2618.23|2610.53|2617.99|2610.29|30
1646954900000|2022-03-10 23:28:20|2618.14|2610.44|2618.49|2610.79|2618.49|2610.79|2617.95|2610.25|31
1646954910000|2022-03-10 23:28:30|2618.55|2610.85|2618.46|2610.76|2618.63|2610.93|2617.76|2610.06|31
1646954920000|2022-03-10 23:28:40|2618.44|2610.74|2618.29|2610.59|2618.44|2610.74|2618.1|2610.4|23
1646954930000|2022-03-10 23:28:50|2618.3|2610.6|2618.18|2610.48|2618.34|2610.64|2618.1|2610.4|26
1646954940000|2022-03-10 23:29:00|2618.19|2610.49|2617.82|2610.12|2618.24|2610.54|2617.65|2609.95|25
1646954950000|2022-03-10 23:29:10|2617.85|2610.15|2617.87|2610.17|2618.03|2610.33|2617.73|2610.03|32
1646954960000|2022-03-10 23:29:20|2618.02|2610.32|2618.49|2610.79|2618.54|2610.84|2618.02|2610.32|30
1646954970000|2022-03-10 23:29:30|2618.38|2610.68|2618.02|2610.32|2618.42|2610.72|2617.96|2610.26|26
1646954980000|2022-03-10 23:29:40|2618.04|2610.34|2618.08|2610.38|2618.16|2610.46|2618.04|2610.34|26
1646954990000|2022-03-10 23:29:50|2618.09|2610.39|2619.03|2611.33|2619.03|2611.33|2617.88|2610.18|35
1646955000000|2022-03-10 23:30:00|2619.08|2611.38|2619.71|2612.01|2619.9|2612.2|2619.08|2611.38|32
1646955010000|2022-03-10 23:30:10|2619.72|2612.02|2620.5|2612.8|2620.64|2612.94|2619.66|2611.96|35
1646955020000|2022-03-10 23:30:20|2621.37|2613.67|2620.95|2613.25|2621.54|2613.84|2620.75|2613.05|34
1646955030000|2022-03-10 23:30:30|2621.1|2613.4|2618.19|2610.49|2621.1|2613.4|2617.98|2610.28|32
1646955040000|2022-03-10 23:30:40|2618.13|2610.43|2618.07|2610.37|2618.42|2610.72|2617.91|2610.21|32
1646955050000|2022-03-10 23:30:50|2618.05|2610.35|2618.06|2610.36|2618.19|2610.49|2617.86|2610.16|34
1646955060000|2022-03-10 23:31:00|2618.04|2610.34|2617.91|2610.21|2618.17|2610.47|2617.73|2610.03|34
1646955070000|2022-03-10 23:31:10|2617.85|2610.15|2618.06|2610.36|2618.11|2610.41|2617.85|2610.15|23
1646955080000|2022-03-10 23:31:20|2618.12|2610.42|2617.34|2609.64|2618.12|2610.42|2617.24|2609.54|28
1646955090000|2022-03-10 23:31:30|2617.31|2609.61|2617.36|2609.66|2617.55|2609.85|2617.03|2609.33|32
1646955100000|2022-03-10 23:31:40|2617.32|2609.62|2617.62|2609.92|2617.62|2609.92|2616.89|2609.19|36
1646955110000|2022-03-10 23:31:50|2617.59|2609.89|2617.26|2609.56|2617.59|2609.89|2617.22|2609.52|24
1646955120000|2022-03-10 23:32:00|2617.25|2609.55|2618.25|2610.55|2618.26|2610.56|2617.05|2609.35|32
1646955130000|2022-03-10 23:32:10|2618.24|2610.54|2618.09|2610.39|2618.26|2610.56|2617.92|2610.22|30
1646955140000|2022-03-10 23:32:20|2618.1|2610.4|2618.14|2610.44|2618.24|2610.54|2617.99|2610.29|22
1646955150000|2022-03-10 23:32:30|2618.15|2610.45|2617.76|2610.06|2618.28|2610.58|2617.5|2609.8|37
1646955160000|2022-03-10 23:32:40|2617.6|2609.9|2617.22|2609.52|2617.6|2609.9|2617.19|2609.49|31
1646955170000|2022-03-10 23:32:50|2617.23|2609.53|2617.37|2609.67|2617.4|2609.7|2617.23|2609.53|22
1646955180000|2022-03-10 23:33:00|2617.3|2609.6|2617.32|2609.62|2617.37|2609.67|2617.18|2609.48|19
1646955190000|2022-03-10 23:33:10|2617.18|2609.48|2617.09|2609.39|2617.18|2609.48|2616.94|2609.24|21
1646955200000|2022-03-10 23:33:20|2617.11|2609.41|2617.22|2609.52|2617.28|2609.58|2617|2609.3|13
1646955210000|2022-03-10 23:33:30|2617.21|2609.51|2616.98|2609.28|2617.32|2609.62|2616.89|2609.19|32
1646955220000|2022-03-10 23:33:40|2617|2609.3|2616.97|2609.27|2617.11|2609.41|2616.97|2609.27|13
1646955230000|2022-03-10 23:33:50|2616.99|2609.29|2617.16|2609.46|2617.56|2609.86|2616.97|2609.27|21
1646955240000|2022-03-10 23:34:00|2617.17|2609.47|2617.43|2609.73|2617.5|2609.8|2617.03|2609.33|28
1646955250000|2022-03-10 23:34:10|2617.46|2609.76|2617.34|2609.64|2617.57|2609.87|2617.33|2609.63|30
1646955260000|2022-03-10 23:34:20|2617.38|2609.68|2616.99|2609.29|2617.38|2609.68|2616.71|2609.01|36
1646955270000|2022-03-10 23:34:30|2616.96|2609.26|2617.09|2609.39|2617.15|2609.45|2616.75|2609.05|25
1646955280000|2022-03-10 23:34:40|2617.1|2609.4|2616.94|2609.24|2617.16|2609.46|2616.93|2609.23|28
1646955290000|2022-03-10 23:34:50|2616.99|2609.29|2616.95|2609.25|2617.56|2609.86|2616.76|2609.06|27
1646955300000|2022-03-10 23:35:00|2616.96|2609.26|2617.18|2609.48|2617.32|2609.62|2616.89|2609.19|28
1646955310000|2022-03-10 23:35:10|2617.22|2609.52|2617.59|2609.89|2617.61|2609.91|2617.22|2609.52|31
1646955320000|2022-03-10 23:35:20|2617.52|2609.82|2617.69|2609.99|2617.69|2609.99|2617.26|2609.56|27
1646955330000|2022-03-10 23:35:30|2617.71|2610.01|2618.4|2610.7|2618.43|2610.73|2617.67|2609.97|29
1646955340000|2022-03-10 23:35:40|2618.41|2610.71|2618.17|2610.47|2618.44|2610.74|2618.17|2610.47|29
1646955350000|2022-03-10 23:35:50|2618.19|2610.49|2617.49|2609.79|2618.26|2610.56|2617.36|2609.66|31
1646955360000|2022-03-10 23:36:00|2617.41|2609.71|2617.53|2609.83|2617.54|2609.84|2617.37|2609.67|16
1646955370000|2022-03-10 23:36:10|2617.51|2609.81|2617.01|2609.31|2617.53|2609.83|2616.64|2608.94|33
1646955380000|2022-03-10 23:36:20|2617.02|2609.32|2617.34|2609.64|2617.37|2609.67|2617.02|2609.32|26
1646955390000|2022-03-10 23:36:30|2617.33|2609.63|2617.34|2609.64|2617.39|2609.69|2617.26|2609.56|21
1646955400000|2022-03-10 23:36:40|2617.33|2609.63|2617.58|2609.88|2617.8|2610.1|2617.33|2609.63|28
1646955410000|2022-03-10 23:36:50|2617.57|2609.87|2617.92|2610.22|2617.93|2610.23|2617.57|2609.87|13
1646955420000|2022-03-10 23:37:00|2617.99|2610.29|2617.93|2610.23|2617.99|2610.29|2617.75|2610.05|31
1646955430000|2022-03-10 23:37:10|2617.89|2610.19|2617.13|2609.43|2617.9|2610.2|2616.94|2609.24|30
1646955440000|2022-03-10 23:37:20|2617.16|2609.46|2617.34|2609.64|2617.34|2609.64|2616.97|2609.27|29
1646955450000|2022-03-10 23:37:30|2617.39|2609.69|2617.85|2610.15|2617.87|2610.17|2617.16|2609.46|34
1646955460000|2022-03-10 23:37:40|2617.83|2610.13|2617.58|2609.88|2617.85|2610.15|2617.45|2609.75|34
1646955470000|2022-03-10 23:37:50|2617.54|2609.84|2617.48|2609.78|2617.76|2610.06|2617.39|2609.69|30
1646955480000|2022-03-10 23:38:00|2617.5|2609.8|2617.55|2609.85|2617.58|2609.88|2617.32|2609.62|17
1646955490000|2022-03-10 23:38:10|2617.54|2609.84|2615.93|2608.23|2617.54|2609.84|2615.47|2607.77|26
1646955500000|2022-03-10 23:38:20|2616|2608.3|2616.04|2608.34|2616.05|2608.35|2615.74|2608.04|33
1646955510000|2022-03-10 23:38:30|2616.05|2608.35|2616.04|2608.34|2616.41|2608.71|2616|2608.3|36
1646955520000|2022-03-10 23:38:40|2616.07|2608.37|2615.95|2608.25|2616.2|2608.5|2615.92|2608.22|29
1646955530000|2022-03-10 23:38:50|2616.01|2608.31|2616.38|2608.68|2616.44|2608.74|2615.93|2608.23|35
1646955540000|2022-03-10 23:39:00|2616.37|2608.67|2616.09|2608.39|2616.47|2608.77|2616|2608.3|32
1646955550000|2022-03-10 23:39:10|2616.13|2608.43|2617.2|2609.5|2617.2|2609.5|2615.93|2608.23|29
1646955560000|2022-03-10 23:39:20|2617.19|2609.49|2617.13|2609.43|2617.23|2609.53|2617|2609.3|32
1646955570000|2022-03-10 23:39:30|2617.12|2609.42|2616.41|2608.71|2617.12|2609.42|2616.41|2608.71|28
1646955580000|2022-03-10 23:39:40|2616.13|2608.43|2616.67|2608.97|2616.67|2608.97|2616.13|2608.43|22
1646955590000|2022-03-10 23:39:50|2616.56|2608.86|2616.55|2608.85|2616.9|2609.2|2615.92|2608.22|33
1646955600000|2022-03-10 23:40:00|2616.59|2608.89|2616.12|2608.42|2616.59|2608.89|2615.83|2608.13|34
1646955610000|2022-03-10 23:40:10|2616.15|2608.45|2615.75|2608.05|2616.15|2608.45|2615.71|2608.01|28
1646955620000|2022-03-10 23:40:20|2615.72|2608.02|2615.66|2607.96|2615.85|2608.15|2615.66|2607.96|28
1646955630000|2022-03-10 23:40:30|2615.73|2608.03|2615.79|2608.09|2615.92|2608.22|2615.68|2607.98|30
1646955640000|2022-03-10 23:40:40|2615.86|2608.16|2616.13|2608.43|2616.25|2608.55|2615.86|2608.16|34
1646955650000|2022-03-10 23:40:50|2616.15|2608.45|2616.27|2608.57|2616.57|2608.87|2615.89|2608.19|32
1646955660000|2022-03-10 23:41:00|2616.29|2608.59|2615.72|2608.02|2616.57|2608.87|2615.51|2607.81|33
1646955670000|2022-03-10 23:41:10|2615.7|2608|2615.82|2608.12|2616.04|2608.34|2615.7|2608|33
1646955680000|2022-03-10 23:41:20|2615.78|2608.08|2615.89|2608.19|2615.93|2608.23|2615.75|2608.05|29
1646955690000|2022-03-10 23:41:30|2615.9|2608.2|2616.29|2608.59|2616.66|2608.96|2615.84|2608.14|30
1646955700000|2022-03-10 23:41:40|2616.31|2608.61|2616.21|2608.51|2616.41|2608.71|2616.18|2608.48|28
1646955710000|2022-03-10 23:41:50|2616.28|2608.58|2616.23|2608.53|2616.39|2608.69|2616|2608.3|29
1646955720000|2022-03-10 23:42:00|2616.24|2608.54|2616.12|2608.42|2616.31|2608.61|2616.09|2608.39|28
1646955730000|2022-03-10 23:42:10|2616.09|2608.39|2615.73|2608.03|2616.09|2608.39|2615.29|2607.59|29
1646955740000|2022-03-10 23:42:20|2615.45|2607.75|2614.76|2607.06|2615.79|2608.09|2614.76|2607.06|25
1646955750000|2022-03-10 23:42:30|2614.8|2607.1|2613.15|2605.45|2614.8|2607.1|2613.04|2605.34|37
1646955760000|2022-03-10 23:42:40|2613.22|2605.52|2612.97|2605.27|2613.22|2605.52|2612.92|2605.22|34
1646955770000|2022-03-10 23:42:50|2612.94|2605.24|2613.02|2605.32|2613.31|2605.61|2612.94|2605.24|28
1646955780000|2022-03-10 23:43:00|2613.01|2605.31|2613.24|2605.54|2613.24|2605.54|2613|2605.3|24
1646955790000|2022-03-10 23:43:10|2613.25|2605.55|2613.43|2605.73|2613.55|2605.85|2613.25|2605.55|29
1646955800000|2022-03-10 23:43:20|2612.89|2605.19|2614.76|2607.06|2614.89|2607.19|2612.86|2605.16|37
1646955810000|2022-03-10 23:43:30|2614.8|2607.1|2614.28|2606.58|2615.07|2607.37|2613.44|2605.74|28
1646955820000|2022-03-10 23:43:40|2614.34|2606.64|2613.88|2606.18|2614.53|2606.83|2613.77|2606.07|21
1646955830000|2022-03-10 23:43:50|2613.87|2606.17|2614|2606.3|2614.72|2607.02|2613.68|2605.98|29
1646955840000|2022-03-10 23:44:00|2614.5|2606.8|2615.01|2607.31|2615.02|2607.32|2613.88|2606.18|23
1646955850000|2022-03-10 23:44:10|2614.97|2607.27|2613.97|2606.27|2615.06|2607.36|2613.97|2606.27|33
1646955860000|2022-03-10 23:44:20|2613.83|2606.13|2613.57|2605.87|2613.97|2606.27|2613.39|2605.69|33
1646955870000|2022-03-10 23:44:30|2613.68|2605.98|2613.98|2606.28|2613.98|2606.28|2613.32|2605.62|30
1646955880000|2022-03-10 23:44:40|2613.75|2606.05|2613.04|2605.34|2613.75|2606.05|2613.04|2605.34|30
1646955890000|2022-03-10 23:44:50|2612.81|2605.11|2613.17|2605.47|2613.17|2605.47|2612.52|2604.82|29
1646955900000|2022-03-10 23:45:00|2613.11|2605.41|2612.7|2605|2613.11|2605.41|2612.54|2604.84|35
1646955910000|2022-03-10 23:45:10|2612.71|2605.01|2610.92|2603.22|2612.75|2605.05|2610.92|2603.22|30
1646955920000|2022-03-10 23:45:20|2610.95|2603.25|2611|2603.3|2611.38|2603.68|2610.85|2603.15|35
1646955930000|2022-03-10 23:45:30|2611.01|2603.31|2610.31|2602.61|2611.01|2603.31|2610.21|2602.51|30
1646955940000|2022-03-10 23:45:40|2610.35|2602.65|2610.23|2602.53|2611.07|2603.37|2610.13|2602.43|36
1646955950000|2022-03-10 23:45:50|2610.45|2602.75|2611.15|2603.45|2611.36|2603.66|2610.45|2602.75|35
1646955960000|2022-03-10 23:46:00|2611.34|2603.64|2611.79|2604.09|2611.82|2604.12|2611.13|2603.43|31
1646955970000|2022-03-10 23:46:10|2611.6|2603.9|2612.36|2604.66|2612.46|2604.76|2611.6|2603.9|33
1646955980000|2022-03-10 23:46:20|2612.33|2604.63|2613.08|2605.38|2613.08|2605.38|2612.33|2604.63|32
1646955990000|2022-03-10 23:46:30|2613.13|2605.43|2612.99|2605.29|2613.57|2605.87|2612.99|2605.29|30
1646956000000|2022-03-10 23:46:40|2612.66|2604.96|2612.62|2604.92|2612.76|2605.06|2612.49|2604.79|31
1646956010000|2022-03-10 23:46:50|2612.63|2604.93|2612.76|2605.06|2612.95|2605.25|2612.56|2604.86|33
1646956020000|2022-03-10 23:47:00|2612.83|2605.13|2612.88|2605.18|2612.91|2605.21|2612.69|2604.99|27
1646956030000|2022-03-10 23:47:10|2612.9|2605.2|2612.94|2605.24|2612.99|2605.29|2612.7|2605|27
1646956040000|2022-03-10 23:47:20|2613.02|2605.32|2612.85|2605.15|2613.06|2605.36|2612.79|2605.09|26
1646956050000|2022-03-10 23:47:30|2612.86|2605.16|2613.07|2605.37|2613.08|2605.38|2612.71|2605.01|26
1646956060000|2022-03-10 23:47:40|2613.03|2605.33|2612.81|2605.11|2613.21|2605.51|2612.78|2605.08|34
1646956070000|2022-03-10 23:47:50|2612.82|2605.12|2612.93|2605.23|2613.01|2605.31|2612.76|2605.06|34
1646956080000|2022-03-10 23:48:00|2612.9|2605.2|2614.23|2606.53|2614.31|2606.61|2612.83|2605.13|24
1646956090000|2022-03-10 23:48:10|2614.27|2606.57|2614.63|2606.93|2614.84|2607.14|2614.27|2606.57|29
1646956100000|2022-03-10 23:48:20|2614.65|2606.95|2614.37|2606.67|2614.65|2606.95|2613.96|2606.26|34
1646956110000|2022-03-10 23:48:30|2614.48|2606.78|2614.73|2607.03|2614.86|2607.16|2614.38|2606.68|26
1646956120000|2022-03-10 23:48:40|2614.74|2607.04|2614.78|2607.08|2614.85|2607.15|2614.52|2606.82|17
1646956130000|2022-03-10 23:48:50|2614.8|2607.1|2614.77|2607.07|2614.91|2607.21|2614.7|2607|22
1646956140000|2022-03-10 23:49:00|2614.7|2607|2615.2|2607.5|2615.2|2607.5|2614.53|2606.83|18
1646956150000|2022-03-10 23:49:10|2614.75|2607.05|2613.91|2606.21|2615.32|2607.62|2613.78|2606.08|30
1646956160000|2022-03-10 23:49:20|2613.89|2606.19|2613.85|2606.15|2613.94|2606.24|2613.75|2606.05|21
1646956170000|2022-03-10 23:49:30|2613.88|2606.18|2613.74|2606.04|2613.9|2606.2|2613.74|2606.04|12
1646956180000|2022-03-10 23:49:40|2613.75|2606.05|2613|2605.3|2613.75|2606.05|2613|2605.3|27
1646956190000|2022-03-10 23:49:50|2613.13|2605.43|2610.4|2602.7|2613.13|2605.43|2610.4|2602.7|34
1646956200000|2022-03-10 23:50:00|2610.53|2602.83|2610.86|2603.16|2610.86|2603.16|2610.22|2602.52|34
1646956210000|2022-03-10 23:50:10|2610.78|2603.08|2612.97|2605.27|2613.13|2605.43|2610.77|2603.07|33
1646956220000|2022-03-10 23:50:20|2613.09|2605.39|2613.25|2605.55|2613.42|2605.72|2612.99|2605.29|34
1646956230000|2022-03-10 23:50:30|2613.28|2605.58|2612.25|2604.55|2613.58|2605.88|2612.25|2604.55|31
1646956240000|2022-03-10 23:50:40|2612.07|2604.37|2611.53|2603.83|2612.07|2604.37|2611.21|2603.51|33
1646956250000|2022-03-10 23:50:50|2611.55|2603.85|2612.53|2604.83|2612.54|2604.84|2611.55|2603.85|20
1646956260000|2022-03-10 23:51:00|2612.55|2604.85|2612.68|2604.98|2612.83|2605.13|2612.38|2604.68|29
1646956270000|2022-03-10 23:51:10|2612.66|2604.96|2612.7|2605|2612.72|2605.02|2612.46|2604.76|29
1646956280000|2022-03-10 23:51:20|2612.64|2604.94|2612.58|2604.88|2612.69|2604.99|2612.56|2604.86|19
1646956290000|2022-03-10 23:51:30|2612.52|2604.82|2612.73|2605.03|2612.85|2605.15|2612.45|2604.75|31
1646956300000|2022-03-10 23:51:40|2612.65|2604.95|2611.98|2604.28|2612.84|2605.14|2611.96|2604.26|26
1646956310000|2022-03-10 23:51:50|2611.99|2604.29|2612.24|2604.54|2612.24|2604.54|2611.94|2604.24|35
1646956320000|2022-03-10 23:52:00|2612.13|2604.43|2612.69|2604.99|2612.69|2604.99|2612|2604.3|30
1646956330000|2022-03-10 23:52:10|2612.65|2604.95|2612.3|2604.6|2612.65|2604.95|2612.19|2604.49|32
1646956340000|2022-03-10 23:52:20|2612.23|2604.53|2612.55|2604.85|2612.64|2604.94|2612.17|2604.47|34
1646956350000|2022-03-10 23:52:30|2612.67|2604.97|2612.76|2605.06|2612.97|2605.27|2612.67|2604.97|27
1646956360000|2022-03-10 23:52:40|2612.75|2605.05|2612.68|2604.98|2612.77|2605.07|2612.47|2604.77|29
1646956370000|2022-03-10 23:52:50|2612.69|2604.99|2612.95|2605.25|2613.03|2605.33|2612.41|2604.71|33
1646956380000|2022-03-10 23:53:00|2613.03|2605.33|2613.36|2605.66|2613.41|2605.71|2612.87|2605.17|30
1646956390000|2022-03-10 23:53:10|2613.39|2605.69|2613.38|2605.68|2613.41|2605.71|2613.33|2605.63|24
1646956400000|2022-03-10 23:53:20|2613.37|2605.67|2613.87|2606.17|2613.87|2606.17|2613.32|2605.62|21
1646956410000|2022-03-10 23:53:30|2613.85|2606.15|2613.37|2605.67|2613.85|2606.15|2613.36|2605.66|23
1646956420000|2022-03-10 23:53:40|2613.34|2605.64|2613.42|2605.72|2613.44|2605.74|2613.3|2605.6|19
1646956430000|2022-03-10 23:53:50|2613.4|2605.7|2612.92|2605.22|2613.4|2605.7|2612.89|2605.19|28
1646956440000|2022-03-10 23:54:00|2612.95|2605.25|2613.42|2605.72|2613.45|2605.75|2612.92|2605.22|29
1646956450000|2022-03-10 23:54:10|2613.2|2605.5|2613.34|2605.64|2613.45|2605.75|2613.18|2605.48|21
1646956460000|2022-03-10 23:54:20|2613.36|2605.66|2613.32|2605.62|2613.45|2605.75|2613.24|2605.54|28
1646956470000|2022-03-10 23:54:30|2613.33|2605.63|2613.06|2605.36|2613.4|2605.7|2613.04|2605.34|21
1646956480000|2022-03-10 23:54:40|2613.28|2605.58|2613.13|2605.43|2613.32|2605.62|2613.09|2605.39|33
1646956490000|2022-03-10 23:54:50|2613.09|2605.39|2612.82|2605.12|2613.15|2605.45|2612.8|2605.1|28
1646956500000|2022-03-10 23:55:00|2612.7|2605|2612.78|2605.08|2613.01|2605.31|2612.46|2604.76|32
1646956510000|2022-03-10 23:55:10|2612.77|2605.07|2612.91|2605.21|2612.91|2605.21|2612.72|2605.02|18
1646956520000|2022-03-10 23:55:20|2612.92|2605.22|2612.83|2605.13|2612.92|2605.22|2612.51|2604.81|29
1646956530000|2022-03-10 23:55:30|2612.87|2605.17|2612.86|2605.16|2612.97|2605.27|2612.82|2605.12|25
1646956540000|2022-03-10 23:55:40|2612.87|2605.17|2611.8|2604.1|2612.96|2605.26|2611.8|2604.1|25
1646956550000|2022-03-10 23:55:50|2611.72|2604.02|2610.25|2602.55|2611.72|2604.02|2610.11|2602.41|35
1646956560000|2022-03-10 23:56:00|2610.26|2602.56|2612.08|2604.38|2612.08|2604.38|2610.25|2602.55|37
1646956570000|2022-03-10 23:56:10|2612.09|2604.39|2611.76|2604.06|2612.09|2604.39|2611.76|2604.06|22
1646956580000|2022-03-10 23:56:20|2611.92|2604.22|2612.96|2605.26|2613.06|2605.36|2611.77|2604.07|34
1646956590000|2022-03-10 23:56:30|2612.91|2605.21|2612.97|2605.27|2613.02|2605.32|2612.66|2604.96|34
1646956600000|2022-03-10 23:56:40|2612.85|2605.15|2612.42|2604.72|2613.02|2605.32|2612.42|2604.72|33
1646956610000|2022-03-10 23:56:50|2612.44|2604.74|2612.64|2604.94|2612.65|2604.95|2612.4|2604.7|25
1646956620000|2022-03-10 23:57:00|2612.5|2604.8|2611.97|2604.27|2612.5|2604.8|2611.81|2604.11|32
1646956630000|2022-03-10 23:57:10|2611.98|2604.28|2612.22|2604.52|2612.39|2604.69|2611.86|2604.16|36
1646956640000|2022-03-10 23:57:20|2612.2|2604.5|2611.97|2604.27|2612.2|2604.5|2611.97|2604.27|30
1646956650000|2022-03-10 23:57:30|2612.08|2604.38|2612.07|2604.37|2612.26|2604.56|2611.97|2604.27|29
1646956660000|2022-03-10 23:57:40|2612.11|2604.41|2611.91|2604.21|2612.21|2604.51|2611.88|2604.18|27
1646956670000|2022-03-10 23:57:50|2612.09|2604.39|2610.93|2603.23|2612.12|2604.42|2610.93|2603.23|32
1646956680000|2022-03-10 23:58:00|2610.95|2603.25|2610.96|2603.26|2611.04|2603.34|2610.88|2603.18|31
1646956690000|2022-03-10 23:58:10|2610.99|2603.29|2611.98|2604.28|2611.98|2604.28|2610.63|2602.93|30
1646956700000|2022-03-10 23:58:20|2612.01|2604.31|2612.73|2605.03|2612.73|2605.03|2611.32|2603.62|32
1646956710000|2022-03-10 23:58:30|2612.75|2605.05|2612.42|2604.72|2612.75|2605.05|2611.61|2603.91|32
1646956720000|2022-03-10 23:58:40|2612.43|2604.73|2611.46|2603.76|2612.57|2604.87|2611.45|2603.75|26
1646956730000|2022-03-10 23:58:50|2611.49|2603.79|2611.25|2603.55|2612.46|2604.76|2611.25|2603.55|20
1646956740000|2022-03-10 23:59:00|2611.44|2603.74|2612.46|2604.76|2612.68|2604.98|2611.44|2603.74|32
1646956750000|2022-03-10 23:59:10|2612.47|2604.77|2612.31|2604.61|2612.49|2604.79|2611.66|2603.96|24
1646956760000|2022-03-10 23:59:20|2612.01|2604.31|2611.5|2603.8|2612.01|2604.31|2611.47|2603.77|27
1646956770000|2022-03-10 23:59:30|2611.6|2603.9|2612.13|2604.43|2612.13|2604.43|2611.6|2603.9|32
1646956780000|2022-03-10 23:59:40|2611.88|2604.18|2612.15|2604.45|2612.36|2604.66|2611.73|2604.03|32
1646956790000|2022-03-10 23:59:50|2612.17|2604.47|2611.91|2604.21|2612.35|2604.65|2611.83|2604.13|33
1646956800000|2022-03-11 00:00:00|2611.92|2604.22|2611.85|2604.15|2611.93|2604.23|2611.56|2603.86|35
1646956810000|2022-03-11 00:00:10|2611.84|2604.14|2609.44|2601.74|2611.85|2604.15|2609.44|2601.74|36
1646956820000|2022-03-11 00:00:20|2609.33|2601.63|2609.98|2602.28|2610.06|2602.36|2608.86|2601.16|35
1646956830000|2022-03-11 00:00:30|2610.13|2602.43|2613.59|2605.89|2613.59|2605.89|2610.12|2602.42|40
1646956840000|2022-03-11 00:00:40|2613.88|2606.18|2614.75|2607.05|2614.82|2607.12|2613.59|2605.89|35
1646956850000|2022-03-11 00:00:50|2614.78|2607.08|2614.24|2606.54|2615.1|2607.4|2614.17|2606.47|40
1646956860000|2022-03-11 00:01:00|2614.28|2606.58|2614.53|2606.83|2614.53|2606.83|2614.03|2606.33|31
1646956870000|2022-03-11 00:01:10|2614.49|2606.79|2613.93|2606.23|2614.49|2606.79|2613.72|2606.02|33
1646956880000|2022-03-11 00:01:20|2613.96|2606.26|2613.87|2606.17|2614.14|2606.44|2613.75|2606.05|30
1646956890000|2022-03-11 00:01:30|2613.84|2606.14|2612.31|2604.61|2613.85|2606.15|2612.31|2604.61|24
1646956900000|2022-03-11 00:01:40|2612.29|2604.59|2610.75|2603.05|2612.29|2604.59|2610.26|2602.56|29
1646956910000|2022-03-11 00:01:50|2610.74|2603.04|2610.72|2603.02|2610.74|2603.04|2610.6|2602.9|27
1646956920000|2022-03-11 00:02:00|2610.71|2603.01|2609.18|2601.48|2610.76|2603.06|2608.62|2600.92|35
1646956930000|2022-03-11 00:02:10|2609.19|2601.49|2608.13|2600.43|2609.43|2601.73|2607.65|2599.95|35
1646956940000|2022-03-11 00:02:20|2608.01|2600.31|2607.86|2600.16|2608.59|2600.89|2607.74|2600.04|36
1646956950000|2022-03-11 00:02:30|2607.87|2600.17|2607.14|2599.44|2608.4|2600.7|2607.13|2599.43|27
1646956960000|2022-03-11 00:02:40|2607.21|2599.51|2608.28|2600.58|2608.28|2600.58|2607.18|2599.48|34
1646956970000|2022-03-11 00:02:50|2608.25|2600.55|2606.99|2599.29|2608.69|2600.99|2606.92|2599.22|37
1646956980000|2022-03-11 00:03:00|2607.1|2599.4|2607.43|2599.73|2607.77|2600.07|2607.1|2599.4|38
1646956990000|2022-03-11 00:03:10|2607.32|2599.62|2605.47|2597.77|2607.46|2599.76|2605.47|2597.77|36
1646957000000|2022-03-11 00:03:20|2605.38|2597.68|2602.04|2594.34|2605.38|2597.68|2601.86|2594.16|34
1646957010000|2022-03-11 00:03:30|2602.45|2594.75|2604.27|2596.57|2604.27|2596.57|2602.45|2594.75|34
1646957020000|2022-03-11 00:03:40|2604.4|2596.7|2604.74|2597.04|2604.82|2597.12|2604.33|2596.63|28
1646957030000|2022-03-11 00:03:50|2604.76|2597.06|2604.91|2597.21|2604.91|2597.21|2604.56|2596.86|31
1646957040000|2022-03-11 00:04:00|2604.98|2597.28|2605.54|2597.84|2605.58|2597.88|2604.91|2597.21|27
1646957050000|2022-03-11 00:04:10|2605.52|2597.82|2604.96|2597.26|2607.2|2599.5|2604.96|2597.26|35
1646957060000|2022-03-11 00:04:20|2604.99|2597.29|2607.11|2599.41|2607.11|2599.41|2604.71|2597.01|35
1646957070000|2022-03-11 00:04:30|2607.15|2599.45|2607.31|2599.61|2607.42|2599.72|2606.97|2599.27|34
1646957080000|2022-03-11 00:04:40|2607.48|2599.78|2608.22|2600.52|2608.48|2600.78|2607.4|2599.7|35
1646957090000|2022-03-11 00:04:50|2608.11|2600.41|2608.55|2600.85|2609|2601.3|2607.92|2600.22|32
1646957100000|2022-03-11 00:05:00|2608.88|2601.18|2611.46|2603.76|2611.46|2603.76|2608.42|2600.72|29
1646957110000|2022-03-11 00:05:10|2611.58|2603.88|2610.15|2602.45|2611.91|2604.21|2610.15|2602.45|28
1646957120000|2022-03-11 00:05:20|2610.09|2602.39|2609.24|2601.54|2610.09|2602.39|2609.22|2601.52|20
1646957130000|2022-03-11 00:05:30|2609.25|2601.55|2609.71|2602.01|2610|2602.3|2609.14|2601.44|31
1646957140000|2022-03-11 00:05:40|2609.38|2601.68|2608.23|2600.53|2609.38|2601.68|2607.54|2599.84|37
1646957150000|2022-03-11 00:05:50|2608.26|2600.56|2609.57|2601.87|2609.57|2601.87|2608.26|2600.56|30
1646957160000|2022-03-11 00:06:00|2609.62|2601.92|2610.68|2602.98|2610.71|2603.01|2609.41|2601.71|29
1646957170000|2022-03-11 00:06:10|2610.77|2603.07|2610.96|2603.26|2611.02|2603.32|2610.06|2602.36|35
1646957180000|2022-03-11 00:06:20|2610.99|2603.29|2609.77|2602.07|2611.23|2603.53|2609.74|2602.04|34
1646957190000|2022-03-11 00:06:30|2609.83|2602.13|2610.4|2602.7|2610.51|2602.81|2609.79|2602.09|29
1646957200000|2022-03-11 00:06:40|2610.35|2602.65|2609.87|2602.17|2610.41|2602.71|2609.44|2601.74|30
1646957210000|2022-03-11 00:06:50|2609.91|2602.21|2610.25|2602.55|2610.52|2602.82|2609.7|2602|33
1646957220000|2022-03-11 00:07:00|2610.22|2602.52|2610.04|2602.34|2610.52|2602.82|2610.03|2602.33|33
1646957230000|2022-03-11 00:07:10|2610.13|2602.43|2610.28|2602.58|2610.28|2602.58|2609.94|2602.24|25
1646957240000|2022-03-11 00:07:20|2610.29|2602.59|2610.16|2602.46|2610.35|2602.65|2610.16|2602.46|12
1646957250000|2022-03-11 00:07:30|2610.25|2602.55|2609.81|2602.11|2610.25|2602.55|2609.6|2601.9|27
1646957260000|2022-03-11 00:07:40|2609.82|2602.12|2609.98|2602.28|2609.98|2602.28|2609.76|2602.06|16
1646957270000|2022-03-11 00:07:50|2609.85|2602.15|2610.02|2602.32|2610.02|2602.32|2609.85|2602.15|16
1646957280000|2022-03-11 00:08:00|2610.05|2602.35|2610.01|2602.31|2610.08|2602.38|2609.81|2602.11|24
1646957290000|2022-03-11 00:08:10|2610.02|2602.32|2609.88|2602.18|2610.07|2602.37|2609.85|2602.15|21
1646957300000|2022-03-11 00:08:20|2609.77|2602.07|2609.98|2602.28|2610.08|2602.38|2609.76|2602.06|32
1646957310000|2022-03-11 00:08:30|2609.87|2602.17|2610.02|2602.32|2610.06|2602.36|2609.87|2602.17|22
1646957320000|2022-03-11 00:08:40|2610.01|2602.31|2610|2602.3|2610.23|2602.53|2609.86|2602.16|16
1646957330000|2022-03-11 00:08:50|2610.09|2602.39|2610.3|2602.6|2610.66|2602.96|2610.09|2602.39|27
1646957340000|2022-03-11 00:09:00|2610.43|2602.73|2609.67|2601.97|2610.5|2602.8|2609.47|2601.77|26
1646957350000|2022-03-11 00:09:10|2609.66|2601.96|2608.89|2601.19|2609.71|2602.01|2608.89|2601.19|20
1646957360000|2022-03-11 00:09:20|2608.83|2601.13|2609.28|2601.58|2609.44|2601.74|2608.8|2601.1|24
1646957370000|2022-03-11 00:09:30|2609.29|2601.59|2609.26|2601.56|2609.31|2601.61|2608.96|2601.26|32
1646957380000|2022-03-11 00:09:40|2609.25|2601.55|2608.98|2601.28|2609.8|2602.1|2608.98|2601.28|29
1646957390000|2022-03-11 00:09:50|2608.93|2601.23|2608.16|2600.46|2609.03|2601.33|2608.07|2600.37|34
1646957400000|2022-03-11 00:10:00|2608.09|2600.39|2608.38|2600.68|2608.45|2600.75|2608.09|2600.39|32
1646957410000|2022-03-11 00:10:10|2608.39|2600.69|2609.86|2602.16|2609.91|2602.21|2608.32|2600.62|38
1646957420000|2022-03-11 00:10:20|2609.81|2602.11|2610.79|2603.09|2610.79|2603.09|2609.81|2602.11|24
1646957430000|2022-03-11 00:10:30|2610.85|2603.15|2609.98|2602.28|2610.85|2603.15|2609.73|2602.03|28
1646957440000|2022-03-11 00:10:40|2609.95|2602.25|2610.15|2602.45|2610.15|2602.45|2609.94|2602.24|26
1646957450000|2022-03-11 00:10:50|2610.11|2602.41|2609.48|2601.78|2610.18|2602.48|2609.48|2601.78|31
1646957460000|2022-03-11 00:11:00|2609.55|2601.85|2609.96|2602.26|2610.01|2602.31|2609.54|2601.84|28
1646957470000|2022-03-11 00:11:10|2609.98|2602.28|2609.96|2602.26|2610|2602.3|2609.96|2602.26|4
1646957480000|2022-03-11 00:11:20|2609.84|2602.14|2610.33|2602.63|2610.33|2602.63|2609.66|2601.96|19
1646957490000|2022-03-11 00:11:30|2610.37|2602.67|2612.01|2604.31|2612.01|2604.31|2610.11|2602.41|35
1646957500000|2022-03-11 00:11:40|2612.08|2604.38|2612.35|2604.65|2612.74|2605.04|2612.08|2604.38|27
1646957510000|2022-03-11 00:11:50|2612.34|2604.64|2612.47|2604.77|2612.62|2604.92|2612.3|2604.6|20
1646957520000|2022-03-11 00:12:00|2612.56|2604.86|2612.83|2605.13|2613.02|2605.32|2612.56|2604.86|27
1646957530000|2022-03-11 00:12:10|2612.46|2604.76|2611.74|2604.04|2612.46|2604.76|2611.74|2604.04|24
1646957540000|2022-03-11 00:12:20|2611.71|2604.01|2611.89|2604.19|2611.9|2604.2|2611.7|2604|21
1646957550000|2022-03-11 00:12:30|2611.9|2604.2|2611.76|2604.06|2612|2604.3|2611.59|2603.89|25
1646957560000|2022-03-11 00:12:40|2611.77|2604.07|2611.8|2604.1|2611.8|2604.1|2611.69|2603.99|6
1646957570000|2022-03-11 00:12:50|2611.74|2604.04|2611.7|2604|2612|2604.3|2611.69|2603.99|32
1646957580000|2022-03-11 00:13:00|2611.33|2603.63|2611.38|2603.68|2611.48|2603.78|2610.95|2603.25|31
1646957590000|2022-03-11 00:13:10|2611.35|2603.65|2611.11|2603.41|2611.44|2603.74|2611.06|2603.36|18
1646957600000|2022-03-11 00:13:20|2611.14|2603.44|2611.24|2603.54|2611.39|2603.69|2610.73|2603.03|28
1646957610000|2022-03-11 00:13:30|2611.08|2603.38|2611.52|2603.82|2611.52|2603.82|2611.08|2603.38|24
1646957620000|2022-03-11 00:13:40|2611.43|2603.73|2611.42|2603.72|2611.52|2603.82|2611.28|2603.58|20
1646957630000|2022-03-11 00:13:50|2611.48|2603.78|2612.26|2604.56|2612.28|2604.58|2611.48|2603.78|31
1646957640000|2022-03-11 00:14:00|2612.24|2604.54|2610.26|2602.56|2612.35|2604.65|2610.26|2602.56|28
1646957650000|2022-03-11 00:14:10|2609.99|2602.29|2610.36|2602.66|2610.57|2602.87|2609.92|2602.22|36
1646957660000|2022-03-11 00:14:20|2610.34|2602.64|2610.94|2603.24|2610.94|2603.24|2610.22|2602.52|27
1646957670000|2022-03-11 00:14:30|2610.95|2603.25|2611.51|2603.81|2611.57|2603.87|2610.95|2603.25|21
1646957680000|2022-03-11 00:14:40|2611.47|2603.77|2610.98|2603.28|2611.56|2603.86|2610.87|2603.17|24
1646957690000|2022-03-11 00:14:50|2610.97|2603.27|2610.99|2603.29|2611.13|2603.43|2610.65|2602.95|28
1646957700000|2022-03-11 00:15:00|2611.02|2603.32|2610.99|2603.29|2611.2|2603.5|2610.76|2603.06|31
1646957710000|2022-03-11 00:15:10|2611|2603.3|2610.54|2602.84|2611.05|2603.35|2610.46|2602.76|30
1646957720000|2022-03-11 00:15:20|2610.48|2602.78|2610.65|2602.95|2610.65|2602.95|2610.28|2602.58|26
1646957730000|2022-03-11 00:15:30|2610.66|2602.96|2610.51|2602.81|2611.09|2603.39|2610.32|2602.62|28
1646957740000|2022-03-11 00:15:40|2610.55|2602.85|2610.45|2602.75|2610.56|2602.86|2610.25|2602.55|32
1646957750000|2022-03-11 00:15:50|2610.26|2602.56|2608.54|2600.84|2610.26|2602.56|2608.35|2600.65|40
1646957760000|2022-03-11 00:16:00|2608.47|2600.77|2609.23|2601.53|2609.42|2601.72|2608.47|2600.77|38
1646957770000|2022-03-11 00:16:10|2609.11|2601.41|2608.7|2601|2609.81|2602.11|2608.54|2600.84|38
1646957780000|2022-03-11 00:16:20|2608.65|2600.95|2608.98|2601.28|2609.23|2601.53|2608.41|2600.71|33
1646957790000|2022-03-11 00:16:30|2609.01|2601.31|2609.49|2601.79|2609.49|2601.79|2608.82|2601.12|31
1646957800000|2022-03-11 00:16:40|2609.5|2601.8|2610.52|2602.82|2610.53|2602.83|2609.45|2601.75|34
1646957810000|2022-03-11 00:16:50|2610.75|2603.05|2610.79|2603.09|2611.09|2603.39|2610.67|2602.97|30
1646957820000|2022-03-11 00:17:00|2610.74|2603.04|2610.3|2602.6|2610.82|2603.12|2610.29|2602.59|39
1646957830000|2022-03-11 00:17:10|2610.26|2602.56|2610.55|2602.85|2610.75|2603.05|2610.26|2602.56|34
1646957840000|2022-03-11 00:17:20|2610.41|2602.71|2610.48|2602.78|2610.48|2602.78|2610.22|2602.52|30
1646957850000|2022-03-11 00:17:30|2610.49|2602.79|2610.48|2602.78|2610.85|2603.15|2610.33|2602.63|31
1646957860000|2022-03-11 00:17:40|2610.54|2602.84|2610.31|2602.61|2610.67|2602.97|2610.13|2602.43|32
1646957870000|2022-03-11 00:17:50|2610.51|2602.81|2610.24|2602.54|2610.51|2602.81|2609.94|2602.24|33
1646957880000|2022-03-11 00:18:00|2610.3|2602.6|2610.57|2602.87|2610.74|2603.04|2610.28|2602.58|24
1646957890000|2022-03-11 00:18:10|2610.66|2602.96|2610.03|2602.33|2610.66|2602.96|2610.03|2602.33|37
1646957900000|2022-03-11 00:18:20|2609.95|2602.25|2609.75|2602.05|2609.95|2602.25|2609.34|2601.64|31
1646957910000|2022-03-11 00:18:30|2609.73|2602.03|2609.19|2601.49|2609.73|2602.03|2609.19|2601.49|28
1646957920000|2022-03-11 00:18:40|2608.9|2601.2|2608.92|2601.22|2609.03|2601.33|2608.43|2600.73|35
1646957930000|2022-03-11 00:18:50|2608.88|2601.18|2609.22|2601.52|2609.54|2601.84|2608.81|2601.11|28
1646957940000|2022-03-11 00:19:00|2609.14|2601.44|2610.43|2602.73|2610.99|2603.29|2609.05|2601.35|35
1646957950000|2022-03-11 00:19:10|2610.47|2602.77|2609.9|2602.2|2611.09|2603.39|2609.77|2602.07|33
1646957960000|2022-03-11 00:19:20|2609.77|2602.07|2611.06|2603.36|2611.25|2603.55|2609.77|2602.07|26
1646957970000|2022-03-11 00:19:30|2611.16|2603.46|2611.51|2603.81|2611.59|2603.89|2610.75|2603.05|32
1646957980000|2022-03-11 00:19:40|2611.05|2603.35|2610.88|2603.18|2611.7|2604|2610.79|2603.09|19
1646957990000|2022-03-11 00:19:50|2610.86|2603.16|2610.97|2603.27|2611.12|2603.42|2610.78|2603.08|22
1646958000000|2022-03-11 00:20:00|2610.95|2603.25|2610.94|2603.24|2611.01|2603.31|2610.77|2603.07|24
1646958010000|2022-03-11 00:20:10|2610.95|2603.25|2611.32|2603.62|2611.32|2603.62|2610.69|2602.99|28
1646958020000|2022-03-11 00:20:20|2611.39|2603.69|2611.01|2603.31|2611.63|2603.93|2610.95|2603.25|28
1646958030000|2022-03-11 00:20:30|2610.97|2603.27|2611.15|2603.45|2611.31|2603.61|2610.77|2603.07|29
1646958040000|2022-03-11 00:20:40|2610.91|2603.21|2611.02|2603.32|2611.29|2603.59|2610.91|2603.21|28
1646958050000|2022-03-11 00:20:50|2611.06|2603.36|2611.01|2603.31|2611.09|2603.39|2610.75|2603.05|24
1646958060000|2022-03-11 00:21:00|2610.88|2603.18|2611.22|2603.52|2611.39|2603.69|2610.71|2603.01|24
1646958070000|2022-03-11 00:21:10|2611.03|2603.33|2611.4|2603.7|2611.43|2603.73|2610.83|2603.13|18
1646958080000|2022-03-11 00:21:20|2611.51|2603.81|2611.44|2603.74|2611.6|2603.9|2611.39|2603.69|14
1646958090000|2022-03-11 00:21:30|2611.41|2603.71|2611.41|2603.71|2611.45|2603.75|2610.83|2603.13|20
1646958100000|2022-03-11 00:21:40|2611.39|2603.69|2610.48|2602.78|2611.44|2603.74|2610.33|2602.63|33
1646958110000|2022-03-11 00:21:50|2610.47|2602.77|2610.72|2603.02|2610.79|2603.09|2610.47|2602.77|30
1646958120000|2022-03-11 00:22:00|2610.77|2603.07|2611.24|2603.54|2611.29|2603.59|2610.77|2603.07|17
1646958130000|2022-03-11 00:22:10|2611.26|2603.56|2611.03|2603.33|2611.3|2603.6|2611.02|2603.32|24
1646958140000|2022-03-11 00:22:20|2611.02|2603.32|2610.96|2603.26|2611.21|2603.51|2610.75|2603.05|34
1646958150000|2022-03-11 00:22:30|2610.88|2603.18|2611.37|2603.67|2611.45|2603.75|2610.88|2603.18|30
1646958160000|2022-03-11 00:22:40|2611.36|2603.66|2611.5|2603.8|2611.59|2603.89|2611.3|2603.6|32
1646958170000|2022-03-11 00:22:50|2611.51|2603.81|2611.22|2603.52|2611.52|2603.82|2610.91|2603.21|24
1646958180000|2022-03-11 00:23:00|2611.14|2603.44|2611.01|2603.31|2611.14|2603.44|2610.78|2603.08|29
1646958190000|2022-03-11 00:23:10|2611.02|2603.32|2611|2603.3|2611.04|2603.34|2610.81|2603.11|24
1646958200000|2022-03-11 00:23:20|2610.99|2603.29|2610.98|2603.28|2610.99|2603.29|2610.98|2603.28|14
1646958210000|2022-03-11 00:23:30|2610.99|2603.29|2610.98|2603.28|2611.1|2603.4|2610.94|2603.24|17
1646958220000|2022-03-11 00:23:40|2610.87|2603.17|2611.04|2603.34|2611.07|2603.37|2610.8|2603.1|17
1646958230000|2022-03-11 00:23:50|2610.9|2603.2|2610.92|2603.22|2610.95|2603.25|2610.67|2602.97|28
1646958240000|2022-03-11 00:24:00|2610.93|2603.23|2610.71|2603.01|2611.4|2603.7|2610.71|2603.01|24
1646958250000|2022-03-11 00:24:10|2611.3|2603.6|2611.46|2603.76|2611.89|2604.19|2611.3|2603.6|29
1646958260000|2022-03-11 00:24:20|2611.57|2603.87|2611.45|2603.75|2611.81|2604.11|2611.32|2603.62|29
1646958270000|2022-03-11 00:24:30|2611.62|2603.92|2611.87|2604.17|2612.22|2604.52|2611.62|2603.92|25
1646958280000|2022-03-11 00:24:40|2611.92|2604.22|2611.88|2604.18|2612.07|2604.37|2611.87|2604.17|27
1646958290000|2022-03-11 00:24:50|2611.89|2604.19|2611.44|2603.74|2612.09|2604.39|2611.42|2603.72|30
1646958300000|2022-03-11 00:25:00|2611.6|2603.9|2611.57|2603.87|2611.98|2604.28|2611.53|2603.83|25
1646958310000|2022-03-11 00:25:10|2611.83|2604.13|2611.95|2604.25|2612.38|2604.68|2611.68|2603.98|32
1646958320000|2022-03-11 00:25:20|2611.9|2604.2|2612.15|2604.45|2612.35|2604.65|2611.84|2604.14|31
1646958330000|2022-03-11 00:25:30|2611.97|2604.27|2612.22|2604.52|2612.37|2604.67|2611.96|2604.26|28
1646958340000|2022-03-11 00:25:40|2612.24|2604.54|2612.18|2604.48|2612.79|2605.09|2612.05|2604.35|27
1646958350000|2022-03-11 00:25:50|2612.24|2604.54|2615.33|2607.63|2615.34|2607.64|2612.24|2604.54|33
1646958360000|2022-03-11 00:26:00|2615.4|2607.7|2614.89|2607.19|2615.4|2607.7|2614.54|2606.84|36
1646958370000|2022-03-11 00:26:10|2614.86|2607.16|2614.15|2606.45|2614.93|2607.23|2614.02|2606.32|30
1646958380000|2022-03-11 00:26:20|2614.13|2606.43|2614.24|2606.54|2614.25|2606.55|2614.03|2606.33|25
1646958390000|2022-03-11 00:26:30|2614.23|2606.53|2613.93|2606.23|2614.23|2606.53|2613.41|2605.71|28
1646958400000|2022-03-11 00:26:40|2613.92|2606.22|2614.39|2606.69|2614.39|2606.69|2613.92|2606.22|26
1646958410000|2022-03-11 00:26:50|2614.38|2606.68|2614.24|2606.54|2614.39|2606.69|2614.09|2606.39|26
1646958420000|2022-03-11 00:27:00|2614.32|2606.62|2614.16|2606.46|2614.35|2606.65|2614.11|2606.41|26
1646958430000|2022-03-11 00:27:10|2614.19|2606.49|2614.24|2606.54|2614.35|2606.65|2614.07|2606.37|26
1646958440000|2022-03-11 00:27:20|2614.51|2606.81|2614|2606.3|2614.51|2606.81|2613.82|2606.12|29
1646958450000|2022-03-11 00:27:30|2614.03|2606.33|2612.82|2605.12|2614.03|2606.33|2612.82|2605.12|30
1646958460000|2022-03-11 00:27:40|2612.72|2605.02|2613|2605.3|2613.26|2605.56|2612.72|2605.02|33
1646958470000|2022-03-11 00:27:50|2613.01|2605.31|2613.1|2605.4|2613.1|2605.4|2612.95|2605.25|30
1646958480000|2022-03-11 00:28:00|2613.12|2605.42|2612.83|2605.13|2613.5|2605.8|2612.83|2605.13|30
1646958490000|2022-03-11 00:28:10|2612.82|2605.12|2611.81|2604.11|2612.82|2605.12|2611.68|2603.98|31
1646958500000|2022-03-11 00:28:20|2611.7|2604|2611.69|2603.99|2611.77|2604.07|2611.29|2603.59|31
1646958510000|2022-03-11 00:28:30|2611.72|2604.02|2611.24|2603.54|2611.77|2604.07|2611.11|2603.41|33
1646958520000|2022-03-11 00:28:40|2611.22|2603.52|2610.03|2602.33|2611.26|2603.56|2609.98|2602.28|36
1646958530000|2022-03-11 00:28:50|2609.96|2602.26|2607.93|2600.23|2609.96|2602.26|2607.81|2600.11|37
1646958540000|2022-03-11 00:29:00|2607.96|2600.26|2608.24|2600.54|2608.36|2600.66|2607.9|2600.2|32
1646958550000|2022-03-11 00:29:10|2607.48|2599.78|2607.53|2599.83|2607.55|2599.85|2607.2|2599.5|32
1646958560000|2022-03-11 00:29:20|2607.57|2599.87|2606.18|2598.48|2607.61|2599.91|2605.09|2597.39|37
1646958570000|2022-03-11 00:29:30|2605.48|2597.78|2601.57|2593.87|2605.65|2597.95|2600.02|2592.32|39
1646958580000|2022-03-11 00:29:40|2601.36|2593.66|2599.77|2592.07|2601.4|2593.7|2598.27|2590.57|37
1646958590000|2022-03-11 00:29:50|2599.75|2592.05|2599.8|2592.1|2599.98|2592.28|2599.62|2591.92|37
1646958600000|2022-03-11 00:30:00|2599.79|2592.09|2599.43|2591.73|2601.22|2593.52|2599.43|2591.73|38
1646958610000|2022-03-11 00:30:10|2599.41|2591.71|2596.01|2588.31|2599.41|2591.71|2595.76|2588.06|40
1646958620000|2022-03-11 00:30:20|2595.15|2587.45|2594.3|2586.6|2596.14|2588.44|2594.28|2586.58|38
1646958630000|2022-03-11 00:30:30|2594.39|2586.69|2595.37|2587.67|2595.79|2588.09|2594.39|2586.69|36
1646958640000|2022-03-11 00:30:40|2595.39|2587.69|2594.83|2587.13|2595.59|2587.89|2594.5|2586.8|38
1646958650000|2022-03-11 00:30:50|2594.8|2587.1|2594.65|2586.95|2595|2587.3|2594.37|2586.67|36
1646958660000|2022-03-11 00:31:00|2594.62|2586.92|2593.15|2585.45|2594.72|2587.02|2593.11|2585.41|36
1646958670000|2022-03-11 00:31:10|2593.09|2585.39|2591.7|2584|2593.09|2585.39|2591.08|2583.38|38
1646958680000|2022-03-11 00:31:20|2592.05|2584.35|2594.75|2587.05|2595.3|2587.6|2592.05|2584.35|37
1646958690000|2022-03-11 00:31:30|2594.79|2587.09|2596.04|2588.34|2596.2|2588.5|2594.55|2586.85|35
1646958700000|2022-03-11 00:31:40|2596.12|2588.42|2596.96|2589.26|2596.96|2589.26|2595.61|2587.91|34
1646958710000|2022-03-11 00:31:50|2596.9|2589.2|2596.2|2588.5|2597.23|2589.53|2596.13|2588.43|38
1646958720000|2022-03-11 00:32:00|2596.17|2588.47|2596.9|2589.2|2597.01|2589.31|2595.97|2588.27|37
1646958730000|2022-03-11 00:32:10|2596.71|2589.01|2597.45|2589.75|2597.47|2589.77|2596.69|2588.99|34
1646958740000|2022-03-11 00:32:20|2597.6|2589.9|2601.03|2593.33|2601.03|2593.33|2597.6|2589.9|38
1646958750000|2022-03-11 00:32:30|2601|2593.3|2601.32|2593.62|2602.06|2594.36|2600.85|2593.15|39
1646958760000|2022-03-11 00:32:40|2601.36|2593.66|2602.05|2594.35|2602.27|2594.57|2601.36|2593.66|37
1646958770000|2022-03-11 00:32:50|2602.31|2594.61|2602.87|2595.17|2602.9|2595.2|2601.64|2593.94|40
1646958780000|2022-03-11 00:33:00|2602.95|2595.25|2604.15|2596.45|2604.57|2596.87|2602.94|2595.24|32
1646958790000|2022-03-11 00:33:10|2604.58|2596.88|2606.38|2598.68|2607.89|2600.19|2604.58|2596.88|36
1646958800000|2022-03-11 00:33:20|2606.4|2598.7|2606.5|2598.8|2606.7|2599|2604.54|2596.84|37
1646958810000|2022-03-11 00:33:30|2606.53|2598.83|2606.92|2599.22|2607.05|2599.35|2606.48|2598.78|16
1646958820000|2022-03-11 00:33:40|2606.05|2598.35|2605.43|2597.73|2606.09|2598.39|2605.4|2597.7|29
1646958830000|2022-03-11 00:33:50|2605.44|2597.74|2605.94|2598.24|2606.19|2598.49|2605.39|2597.69|29
1646958840000|2022-03-11 00:34:00|2605.98|2598.28|2605.6|2597.9|2606.03|2598.33|2605.58|2597.88|32
1646958850000|2022-03-11 00:34:10|2605.46|2597.76|2607.61|2599.91|2608.09|2600.39|2605.46|2597.76|36
1646958860000|2022-03-11 00:34:20|2607.62|2599.92|2610.55|2602.85|2610.55|2602.85|2607.36|2599.66|37
1646958870000|2022-03-11 00:34:30|2609.88|2602.18|2607.78|2600.08|2610.18|2602.48|2607.73|2600.03|37
1646958880000|2022-03-11 00:34:40|2607.65|2599.95|2607.65|2599.95|2607.89|2600.19|2607.06|2599.36|38
1646958890000|2022-03-11 00:34:50|2607.63|2599.93|2607.22|2599.52|2607.7|2600|2606.84|2599.14|33
1646958900000|2022-03-11 00:35:00|2607.29|2599.59|2607.46|2599.76|2607.47|2599.77|2607.06|2599.36|31
1646958910000|2022-03-11 00:35:10|2607.35|2599.65|2607.52|2599.82|2607.67|2599.97|2607.12|2599.42|24
1646958920000|2022-03-11 00:35:20|2607.32|2599.62|2609.76|2602.06|2609.76|2602.06|2607.31|2599.61|38
1646958930000|2022-03-11 00:35:30|2609.4|2601.7|2610.88|2603.18|2610.91|2603.21|2609.4|2601.7|36
1646958940000|2022-03-11 00:35:40|2610.75|2603.05|2611.04|2603.34|2611.04|2603.34|2610.58|2602.88|34
1646958950000|2022-03-11 00:35:50|2611.16|2603.46|2609.14|2601.44|2611.23|2603.53|2609.14|2601.44|30
1646958960000|2022-03-11 00:36:00|2608.34|2600.64|2608.01|2600.31|2608.34|2600.64|2607.7|2600|26
1646958970000|2022-03-11 00:36:10|2608|2600.3|2608|2600.3|2608.73|2601.03|2607.91|2600.21|28
1646958980000|2022-03-11 00:36:20|2608.05|2600.35|2608.14|2600.44|2608.14|2600.44|2608.04|2600.34|11
1646958990000|2022-03-11 00:36:30|2607.85|2600.15|2607.9|2600.2|2607.9|2600.2|2607.85|2600.15|4
1646959000000|2022-03-11 00:36:40|2607.79|2600.09|2608.02|2600.32|2608.02|2600.32|2607.71|2600.01|26
1646959010000|2022-03-11 00:36:50|2607.74|2600.04|2606.18|2598.48|2607.74|2600.04|2606.04|2598.34|34
1646959020000|2022-03-11 00:37:00|2606.27|2598.57|2601.64|2593.94|2606.27|2598.57|2601.64|2593.94|37
1646959030000|2022-03-11 00:37:10|2601.75|2594.05|2599.88|2592.18|2601.85|2594.15|2599.76|2592.06|38
1646959040000|2022-03-11 00:37:20|2599.89|2592.19|2602.26|2594.56|2602.48|2594.78|2599.89|2592.19|35
1646959050000|2022-03-11 00:37:30|2602.23|2594.53|2601.4|2593.7|2603.66|2595.96|2601.4|2593.7|40
1646959060000|2022-03-11 00:37:40|2601.14|2593.44|2601.24|2593.54|2602.05|2594.35|2600.67|2592.97|39
1646959070000|2022-03-11 00:37:50|2601.32|2593.62|2601.27|2593.57|2601.32|2593.62|2600.86|2593.16|33
1646959080000|2022-03-11 00:38:00|2601.22|2593.52|2601.93|2594.23|2601.94|2594.24|2601.09|2593.39|35
1646959090000|2022-03-11 00:38:10|2601.92|2594.22|2602.16|2594.46|2602.17|2594.47|2601.79|2594.09|33
1646959100000|2022-03-11 00:38:20|2602.05|2594.35|2601.05|2593.35|2602.25|2594.55|2600.95|2593.25|33
1646959110000|2022-03-11 00:38:30|2601.04|2593.34|2600.93|2593.23|2601.12|2593.42|2600.79|2593.09|33
1646959120000|2022-03-11 00:38:40|2600.95|2593.25|2600.46|2592.76|2601.35|2593.65|2600.35|2592.65|34
1646959130000|2022-03-11 00:38:50|2600.6|2592.9|2600.36|2592.66|2600.6|2592.9|2600.07|2592.37|29
1646959140000|2022-03-11 00:39:00|2600.37|2592.67|2603.16|2595.46|2603.25|2595.55|2600.37|2592.67|33
1646959150000|2022-03-11 00:39:10|2603.15|2595.45|2603.67|2595.97|2603.92|2596.22|2602.93|2595.23|30
1646959160000|2022-03-11 00:39:20|2603.68|2595.98|2603.98|2596.28|2603.99|2596.29|2603.41|2595.71|25
1646959170000|2022-03-11 00:39:30|2603.89|2596.19|2602.06|2594.36|2603.89|2596.19|2601.6|2593.9|35
1646959180000|2022-03-11 00:39:40|2601.96|2594.26|2601.53|2593.83|2602.26|2594.56|2601.49|2593.79|29
1646959190000|2022-03-11 00:39:50|2601.98|2594.28|2601.3|2593.6|2602.11|2594.41|2601.24|2593.54|34
1646959200000|2022-03-11 00:40:00|2601.43|2593.73|2601.72|2594.02|2601.93|2594.23|2601.43|2593.73|27
1646959210000|2022-03-11 00:40:10|2601.68|2593.98|2601.74|2594.04|2601.83|2594.13|2601.52|2593.82|30
1646959220000|2022-03-11 00:40:20|2601.76|2594.06|2601.64|2593.94|2601.87|2594.17|2601.61|2593.91|26
1646959230000|2022-03-11 00:40:30|2601.66|2593.96|2601.27|2593.57|2602.14|2594.44|2601.27|2593.57|34
1646959240000|2022-03-11 00:40:40|2601.11|2593.41|2601.66|2593.96|2601.66|2593.96|2601.11|2593.41|27
1646959250000|2022-03-11 00:40:50|2601.89|2594.19|2601.55|2593.85|2602.04|2594.34|2601.42|2593.72|30
1646959260000|2022-03-11 00:41:00|2601.53|2593.83|2602.71|2595.01|2602.71|2595.01|2601.5|2593.8|31
1646959270000|2022-03-11 00:41:10|2602.75|2595.05|2602.75|2595.05|2604.24|2596.54|2602.75|2595.05|36
1646959280000|2022-03-11 00:41:20|2602.45|2594.75|2602.79|2595.09|2602.79|2595.09|2602.09|2594.39|40
1646959290000|2022-03-11 00:41:30|2602.8|2595.1|2602.63|2594.93|2602.81|2595.11|2602.63|2594.93|19
1646959300000|2022-03-11 00:41:40|2602.62|2594.92|2601.62|2593.92|2602.62|2594.92|2601.57|2593.87|33
1646959310000|2022-03-11 00:41:50|2601.56|2593.86|2602.44|2594.74|2602.72|2595.02|2601.56|2593.86|37
1646959320000|2022-03-11 00:42:00|2602.48|2594.78|2602.86|2595.16|2602.86|2595.16|2601.89|2594.19|30
1646959330000|2022-03-11 00:42:10|2603.06|2595.36|2602.08|2594.38|2603.12|2595.42|2602.03|2594.33|29
1646959340000|2022-03-11 00:42:20|2602.14|2594.44|2602.26|2594.56|2602.3|2594.6|2601.3|2593.6|35
1646959350000|2022-03-11 00:42:30|2602.17|2594.47|2601.76|2594.06|2602.3|2594.6|2601.67|2593.97|31
1646959360000|2022-03-11 00:42:40|2601.84|2594.14|2600.96|2593.26|2602.06|2594.36|2600.88|2593.18|35
1646959370000|2022-03-11 00:42:50|2600.94|2593.24|2600.83|2593.13|2601.16|2593.46|2600.63|2592.93|30
1646959380000|2022-03-11 00:43:00|2600.68|2592.98|2600.85|2593.15|2600.93|2593.23|2600.31|2592.61|34
1646959390000|2022-03-11 00:43:10|2600.86|2593.16|2600.71|2593.01|2600.92|2593.22|2600.61|2592.91|29
1646959400000|2022-03-11 00:43:20|2600.73|2593.03|2600.47|2592.77|2600.95|2593.25|2600.47|2592.77|33
1646959410000|2022-03-11 00:43:30|2600.44|2592.74|2599.07|2591.37|2600.44|2592.74|2598.65|2590.95|34
1646959420000|2022-03-11 00:43:40|2599.15|2591.45|2599.42|2591.72|2599.42|2591.72|2599.15|2591.45|32
1646959430000|2022-03-11 00:43:50|2599.01|2591.31|2598.8|2591.1|2599.42|2591.72|2598.68|2590.98|36
1646959440000|2022-03-11 00:44:00|2598.81|2591.11|2599.09|2591.39|2599.09|2591.39|2598.64|2590.94|32
1646959450000|2022-03-11 00:44:10|2598.95|2591.25|2595.7|2588|2599.09|2591.39|2595.68|2587.98|38
1646959460000|2022-03-11 00:44:20|2595.73|2588.03|2595.39|2587.69|2595.86|2588.16|2594.81|2587.11|39
1646959470000|2022-03-11 00:44:30|2595.08|2587.38|2596.26|2588.56|2596.35|2588.65|2595.08|2587.38|37
1646959480000|2022-03-11 00:44:40|2595.92|2588.22|2596.76|2589.06|2597.74|2590.04|2595.92|2588.22|32
1646959490000|2022-03-11 00:44:50|2596.78|2589.08|2597.01|2589.31|2597.04|2589.34|2596.54|2588.84|29
1646959500000|2022-03-11 00:45:00|2597|2589.3|2596.95|2589.25|2597|2589.3|2596.53|2588.83|31
1646959510000|2022-03-11 00:45:10|2596.81|2589.11|2595.95|2588.25|2596.81|2589.11|2595.72|2588.02|34
1646959520000|2022-03-11 00:45:20|2595.97|2588.27|2596.27|2588.57|2596.65|2588.95|2595.73|2588.03|33
1646959530000|2022-03-11 00:45:30|2596.28|2588.58|2598.25|2590.55|2598.25|2590.55|2596.27|2588.57|36
1646959540000|2022-03-11 00:45:40|2598.29|2590.59|2597.41|2589.71|2598.54|2590.84|2597.03|2589.33|37
1646959550000|2022-03-11 00:45:50|2597.29|2589.59|2599.16|2591.46|2599.16|2591.46|2597.28|2589.58|33
1646959560000|2022-03-11 00:46:00|2599.39|2591.69|2599.83|2592.13|2600.25|2592.55|2599.39|2591.69|37
1646959570000|2022-03-11 00:46:10|2599.8|2592.1|2599.81|2592.11|2599.86|2592.16|2599.22|2591.52|35
1646959580000|2022-03-11 00:46:20|2599.9|2592.2|2599.07|2591.37|2599.99|2592.29|2599.05|2591.35|31
1646959590000|2022-03-11 00:46:30|2599.11|2591.41|2598.07|2590.37|2599.13|2591.43|2597.93|2590.23|27
1646959600000|2022-03-11 00:46:40|2598.03|2590.33|2597.94|2590.24|2598.37|2590.67|2597.91|2590.21|36
1646959610000|2022-03-11 00:46:50|2597.95|2590.25|2598.22|2590.52|2598.29|2590.59|2597.94|2590.24|29
1646959620000|2022-03-11 00:47:00|2598.23|2590.53|2597.78|2590.08|2598.26|2590.56|2597.78|2590.08|28
1646959630000|2022-03-11 00:47:10|2598.09|2590.39|2598.63|2590.93|2598.63|2590.93|2598|2590.3|30
1646959640000|2022-03-11 00:47:20|2598.69|2590.99|2598.69|2590.99|2598.71|2591.01|2598.05|2590.35|28
1646959650000|2022-03-11 00:47:30|2598.74|2591.04|2598.46|2590.76|2598.76|2591.06|2598.12|2590.42|35
1646959660000|2022-03-11 00:47:40|2598.42|2590.72|2598.2|2590.5|2598.49|2590.79|2598.01|2590.31|35
1646959670000|2022-03-11 00:47:50|2598.19|2590.49|2598.66|2590.96|2598.66|2590.96|2598.1|2590.4|30
1646959680000|2022-03-11 00:48:00|2598.65|2590.95|2598.54|2590.84|2598.7|2591|2598.39|2590.69|32
1646959690000|2022-03-11 00:48:10|2598.38|2590.68|2598.57|2590.87|2598.81|2591.11|2598.27|2590.57|31
1646959700000|2022-03-11 00:48:20|2598.63|2590.93|2598.79|2591.09|2599.04|2591.34|2598.47|2590.77|23
1646959710000|2022-03-11 00:48:30|2598.81|2591.11|2599.08|2591.38|2599.1|2591.4|2598.46|2590.76|20
1646959720000|2022-03-11 00:48:40|2599.24|2591.54|2598.77|2591.07|2599.29|2591.59|2598.77|2591.07|36
1646959730000|2022-03-11 00:48:50|2598.79|2591.09|2598.93|2591.23|2598.94|2591.24|2598.31|2590.61|34
1646959740000|2022-03-11 00:49:00|2598.99|2591.29|2598.83|2591.13|2599.1|2591.4|2598.74|2591.04|22
1646959750000|2022-03-11 00:49:10|2598.74|2591.04|2599.61|2591.91|2599.63|2591.93|2598.74|2591.04|22
1646959760000|2022-03-11 00:49:20|2599.41|2591.71|2600.62|2592.92|2601.4|2593.7|2599.4|2591.7|34
1646959770000|2022-03-11 00:49:30|2600.68|2592.98|2602.46|2594.76|2602.6|2594.9|2600.34|2592.64|28
1646959780000|2022-03-11 00:49:40|2602.55|2594.85|2601.53|2593.83|2602.68|2594.98|2601.53|2593.83|30
1646959790000|2022-03-11 00:49:50|2601.51|2593.81|2601.97|2594.27|2602.22|2594.52|2601.51|2593.81|35
1646959800000|2022-03-11 00:50:00|2601.8|2594.1|2601.39|2593.69|2602.04|2594.34|2601.26|2593.56|33
1646959810000|2022-03-11 00:50:10|2601.37|2593.67|2601.62|2593.92|2601.75|2594.05|2601.37|2593.67|30
1646959820000|2022-03-11 00:50:20|2601.63|2593.93|2601.65|2593.95|2601.73|2594.03|2601.54|2593.84|26
1646959830000|2022-03-11 00:50:30|2601.64|2593.94|2601.58|2593.88|2601.79|2594.09|2601.28|2593.58|32
1646959840000|2022-03-11 00:50:40|2601.68|2593.98|2602.92|2595.22|2602.92|2595.22|2601.46|2593.76|21
1646959850000|2022-03-11 00:50:50|2602.56|2594.86|2602.32|2594.62|2602.81|2595.11|2601.87|2594.17|20
1646959860000|2022-03-11 00:51:00|2603.03|2595.33|2602.57|2594.87|2603.24|2595.54|2602.07|2594.37|29
1646959870000|2022-03-11 00:51:10|2602.88|2595.18|2603.57|2595.87|2603.57|2595.87|2602.56|2594.86|34
1646959880000|2022-03-11 00:51:20|2603.69|2595.99|2604.34|2596.64|2604.85|2597.15|2603.46|2595.76|36
1646959890000|2022-03-11 00:51:30|2604.32|2596.62|2604.52|2596.82|2604.68|2596.98|2604.32|2596.62|27
1646959900000|2022-03-11 00:51:40|2604.53|2596.83|2602.49|2594.79|2604.53|2596.83|2602.45|2594.75|32
1646959910000|2022-03-11 00:51:50|2602.51|2594.81|2602.77|2595.07|2603.32|2595.62|2602.51|2594.81|29
1646959920000|2022-03-11 00:52:00|2602.64|2594.94|2603.26|2595.56|2603.3|2595.6|2602.64|2594.94|28
1646959930000|2022-03-11 00:52:10|2603.29|2595.59|2603.18|2595.48|2603.56|2595.86|2602.48|2594.78|36
1646959940000|2022-03-11 00:52:20|2603.82|2596.12|2603.33|2595.63|2603.82|2596.12|2603.16|2595.46|24
1646959950000|2022-03-11 00:52:30|2603.25|2595.55|2602.95|2595.25|2603.76|2596.06|2602.95|2595.25|23
1646959960000|2022-03-11 00:52:40|2603.13|2595.43|2603.77|2596.07|2603.77|2596.07|2602.95|2595.25|13
1646959970000|2022-03-11 00:52:50|2603.76|2596.06|2603.58|2595.88|2603.81|2596.11|2603.22|2595.52|26
1646959980000|2022-03-11 00:53:00|2603.32|2595.62|2603.45|2595.75|2603.86|2596.16|2602.91|2595.21|33
1646959990000|2022-03-11 00:53:10|2603.73|2596.03|2603.56|2595.86|2603.77|2596.07|2603|2595.3|31
1646960000000|2022-03-11 00:53:20|2603.55|2595.85|2603.36|2595.66|2603.69|2595.99|2602.84|2595.14|29
1646960010000|2022-03-11 00:53:30|2603.24|2595.54|2602.95|2595.25|2603.41|2595.71|2602.95|2595.25|31
1646960020000|2022-03-11 00:53:40|2603.08|2595.38|2600.14|2592.44|2603.08|2595.38|2600.06|2592.36|34
1646960030000|2022-03-11 00:53:50|2600.15|2592.45|2600.81|2593.11|2600.86|2593.16|2600.15|2592.45|27
1646960040000|2022-03-11 00:54:00|2600.71|2593.01|2600.4|2592.7|2601.16|2593.46|2600.4|2592.7|32
1646960050000|2022-03-11 00:54:10|2600.34|2592.64|2599.54|2591.84|2600.34|2592.64|2599.35|2591.65|32
1646960060000|2022-03-11 00:54:20|2599.47|2591.77|2599.85|2592.15|2599.93|2592.23|2599.47|2591.77|27
1646960070000|2022-03-11 00:54:30|2599.98|2592.28|2599.95|2592.25|2600.24|2592.54|2599.41|2591.71|34
1646960080000|2022-03-11 00:54:40|2599.89|2592.19|2598.93|2591.23|2599.89|2592.19|2598.93|2591.23|32
1646960090000|2022-03-11 00:54:50|2598.9|2591.2|2598.91|2591.21|2599.07|2591.37|2598.39|2590.69|31
1646960100000|2022-03-11 00:55:00|2598.92|2591.22|2596.67|2588.97|2599.2|2591.5|2596.67|2588.97|35
1646960110000|2022-03-11 00:55:10|2596.42|2588.72|2596.46|2588.76|2596.88|2589.18|2596.24|2588.54|34
1646960120000|2022-03-11 00:55:20|2596.55|2588.85|2597.8|2590.1|2597.8|2590.1|2596.55|2588.85|35
1646960130000|2022-03-11 00:55:30|2597.74|2590.04|2597.57|2589.87|2597.79|2590.09|2597.14|2589.44|32
1646960140000|2022-03-11 00:55:40|2597.58|2589.88|2598.15|2590.45|2598.15|2590.45|2597.42|2589.72|26
1646960150000|2022-03-11 00:55:50|2598.16|2590.46|2597.83|2590.13|2598.34|2590.64|2597.64|2589.94|33
1646960160000|2022-03-11 00:56:00|2597.85|2590.15|2598.35|2590.65|2598.44|2590.74|2597.76|2590.06|29
1646960170000|2022-03-11 00:56:10|2598.36|2590.66|2598.82|2591.12|2598.88|2591.18|2598.14|2590.44|33
1646960180000|2022-03-11 00:56:20|2598.83|2591.13|2597.85|2590.15|2599.16|2591.46|2597.61|2589.91|29
1646960190000|2022-03-11 00:56:30|2597.84|2590.14|2598.43|2590.73|2598.53|2590.83|2597.76|2590.06|31
1646960200000|2022-03-11 00:56:40|2598.47|2590.77|2598.54|2590.84|2598.57|2590.87|2598.36|2590.66|28
1646960210000|2022-03-11 00:56:50|2598.59|2590.89|2599.25|2591.55|2599.55|2591.85|2598.44|2590.74|33
1646960220000|2022-03-11 00:57:00|2599.2|2591.5|2599.29|2591.59|2599.59|2591.89|2598.68|2590.98|34
1646960230000|2022-03-11 00:57:10|2599.27|2591.57|2599.16|2591.46|2599.32|2591.62|2599.05|2591.35|29
1646960240000|2022-03-11 00:57:20|2599.19|2591.49|2598.93|2591.23|2599.25|2591.55|2598.93|2591.23|24
1646960250000|2022-03-11 00:57:30|2598.91|2591.21|2598.75|2591.05|2598.96|2591.26|2598.08|2590.38|35
1646960260000|2022-03-11 00:57:40|2598.76|2591.06|2598.99|2591.29|2599.08|2591.38|2598.7|2591|19
1646960270000|2022-03-11 00:57:50|2599|2591.3|2599.06|2591.36|2599.06|2591.36|2598.69|2590.99|25
1646960280000|2022-03-11 00:58:00|2599.09|2591.39|2598.91|2591.21|2599.09|2591.39|2598.68|2590.98|30
1646960290000|2022-03-11 00:58:10|2598.92|2591.22|2598.92|2591.22|2598.96|2591.26|2598.48|2590.78|24
1646960300000|2022-03-11 00:58:20|2598.97|2591.27|2599.1|2591.4|2599.22|2591.52|2598.92|2591.22|30
1646960310000|2022-03-11 00:58:30|2598.82|2591.12|2596.31|2588.61|2598.82|2591.12|2596.31|2588.61|29
1646960320000|2022-03-11 00:58:40|2596.21|2588.51|2596.56|2588.86|2596.58|2588.88|2595.98|2588.28|34
1646960330000|2022-03-11 00:58:50|2596.48|2588.78|2597.25|2589.55|2597.33|2589.63|2596.48|2588.78|33
1646960340000|2022-03-11 00:59:00|2597.28|2589.58|2597.24|2589.54|2597.53|2589.83|2597.17|2589.47|28
1646960350000|2022-03-11 00:59:10|2597.42|2589.72|2597.72|2590.02|2598.17|2590.47|2597.27|2589.57|30
1646960360000|2022-03-11 00:59:20|2597.56|2589.86|2596.76|2589.06|2597.97|2590.27|2596.66|2588.96|35
1646960370000|2022-03-11 00:59:30|2596.66|2588.96|2596.51|2588.81|2596.72|2589.02|2595.45|2587.75|38
1646960380000|2022-03-11 00:59:40|2596.71|2589.01|2597.41|2589.71|2597.56|2589.86|2596.52|2588.82|31
1646960390000|2022-03-11 00:59:50|2597.43|2589.73|2598.4|2590.7|2598.4|2590.7|2596.96|2589.26|27
1646960400000|2022-03-11 01:00:00|2598.12|2590.42|2598.68|2590.98|2598.78|2591.08|2597.9|2590.2|35
1646960410000|2022-03-11 01:00:10|2598.67|2590.97|2598.7|2591|2598.7|2591|2598.6|2590.9|23
1646960420000|2022-03-11 01:00:20|2598.68|2590.98|2599.82|2592.12|2599.82|2592.12|2598.6|2590.9|23
1646960430000|2022-03-11 01:00:30|2599.69|2591.99|2599.23|2591.53|2599.98|2592.28|2599.23|2591.53|34
1646960440000|2022-03-11 01:00:40|2599.24|2591.54|2599.88|2592.18|2600.05|2592.35|2599.04|2591.34|30
1646960450000|2022-03-11 01:00:50|2599.74|2592.04|2599.92|2592.22|2600.07|2592.37|2599.66|2591.96|26
1646960460000|2022-03-11 01:01:00|2600.03|2592.33|2598.99|2591.29|2600.03|2592.33|2598.95|2591.25|26
1646960470000|2022-03-11 01:01:10|2599.04|2591.34|2599.13|2591.43|2599.25|2591.55|2599.01|2591.31|25
1646960480000|2022-03-11 01:01:20|2599.06|2591.36|2599.02|2591.32|2599.58|2591.88|2599.02|2591.32|35
1646960490000|2022-03-11 01:01:30|2598.91|2591.21|2598.06|2590.36|2599.2|2591.5|2597.97|2590.27|37
1646960500000|2022-03-11 01:01:40|2598.15|2590.45|2597.18|2589.48|2598.57|2590.87|2597.18|2589.48|31
1646960510000|2022-03-11 01:01:50|2597.21|2589.51|2597.11|2589.41|2597.59|2589.89|2596.85|2589.15|30
1646960520000|2022-03-11 01:02:00|2597.1|2589.4|2596.81|2589.11|2597.19|2589.49|2595.95|2588.25|40
1646960530000|2022-03-11 01:02:10|2596.86|2589.16|2596.62|2588.92|2596.98|2589.28|2596.53|2588.83|28
1646960540000|2022-03-11 01:02:20|2596.59|2588.89|2596.28|2588.58|2596.72|2589.02|2596.17|2588.47|33
1646960550000|2022-03-11 01:02:30|2596.26|2588.56|2596.26|2588.56|2596.66|2588.96|2596.05|2588.35|31
1646960560000|2022-03-11 01:02:40|2595.99|2588.29|2596.19|2588.49|2596.52|2588.82|2595.99|2588.29|36
1646960570000|2022-03-11 01:02:50|2596.2|2588.5|2595.56|2587.86|2596.45|2588.75|2595.56|2587.86|27
1646960580000|2022-03-11 01:03:00|2595.46|2587.76|2593.61|2585.91|2595.54|2587.84|2593.61|2585.91|34
1646960590000|2022-03-11 01:03:10|2593.58|2585.88|2591.81|2584.11|2593.81|2586.11|2591.81|2584.11|37
1646960600000|2022-03-11 01:03:20|2591.6|2583.9|2590.45|2582.75|2591.6|2583.9|2590.37|2582.67|36
1646960610000|2022-03-11 01:03:30|2590.64|2582.94|2586.68|2578.98|2590.75|2583.05|2586.62|2578.92|38
1646960620000|2022-03-11 01:03:40|2586.34|2578.64|2581.29|2573.59|2587.55|2579.85|2579.5|2571.8|40
1646960630000|2022-03-11 01:03:50|2581.57|2573.87|2583.75|2576.05|2583.84|2576.14|2580.94|2573.24|40
1646960640000|2022-03-11 01:04:00|2584.13|2576.43|2581.25|2573.55|2585.29|2577.59|2581.18|2573.48|40
1646960650000|2022-03-11 01:04:10|2581.07|2573.37|2580.62|2572.92|2581.92|2574.22|2580.42|2572.72|38
1646960660000|2022-03-11 01:04:20|2580.45|2572.75|2580.39|2572.69|2580.63|2572.93|2579.16|2571.46|37
1646960670000|2022-03-11 01:04:30|2580.55|2572.85|2577.45|2569.75|2580.72|2573.02|2577.45|2569.75|38
1646960680000|2022-03-11 01:04:40|2578.12|2570.42|2574.52|2566.82|2578.36|2570.66|2573.83|2566.13|38
1646960690000|2022-03-11 01:04:50|2574.55|2566.85|2575.21|2567.51|2576.63|2568.93|2574.31|2566.61|38
1646960700000|2022-03-11 01:05:00|2574.9|2567.2|2576.57|2568.87|2577.42|2569.72|2574.9|2567.2|39
1646960710000|2022-03-11 01:05:10|2575.48|2567.78|2572.16|2564.46|2575.48|2567.78|2572.02|2564.32|40
1646960720000|2022-03-11 01:05:20|2572.26|2564.56|2572.04|2564.34|2573.17|2565.47|2570.64|2562.94|38
1646960730000|2022-03-11 01:05:30|2571.86|2564.16|2570.72|2563.02|2571.86|2564.16|2570.04|2562.34|38
1646960740000|2022-03-11 01:05:40|2570.74|2563.04|2574.18|2566.48|2574.18|2566.48|2570.74|2563.04|40
1646960750000|2022-03-11 01:05:50|2574.2|2566.5|2572.85|2565.15|2574.22|2566.52|2572.55|2564.85|39
1646960760000|2022-03-11 01:06:00|2572.84|2565.14|2575.65|2567.95|2575.69|2567.99|2572.84|2565.14|34
1646960770000|2022-03-11 01:06:10|2575.58|2567.88|2578.44|2570.74|2578.5|2570.8|2574.82|2567.12|40
1646960780000|2022-03-11 01:06:20|2578.66|2570.96|2579.66|2571.96|2580.48|2572.78|2577.93|2570.23|38
1646960790000|2022-03-11 01:06:30|2579.65|2571.95|2581.61|2573.91|2581.82|2574.12|2579.65|2571.95|36
1646960800000|2022-03-11 01:06:40|2581.4|2573.7|2580.5|2572.8|2581.4|2573.7|2580.05|2572.35|38
1646960810000|2022-03-11 01:06:50|2580.52|2572.82|2581.04|2573.34|2581.07|2573.37|2580.21|2572.51|39
1646960820000|2022-03-11 01:07:00|2581.05|2573.35|2580.81|2573.11|2581.45|2573.75|2580.11|2572.41|37
1646960830000|2022-03-11 01:07:10|2580.82|2573.12|2580.36|2572.66|2580.83|2573.13|2580.04|2572.34|26
1646960840000|2022-03-11 01:07:20|2580.37|2572.67|2580.85|2573.15|2580.9|2573.2|2580.36|2572.66|32
1646960850000|2022-03-11 01:07:30|2580.87|2573.17|2579.13|2571.43|2580.9|2573.2|2578.73|2571.03|36
1646960860000|2022-03-11 01:07:40|2579.14|2571.44|2581.37|2573.67|2581.56|2573.86|2579.14|2571.44|35
1646960870000|2022-03-11 01:07:50|2581.47|2573.77|2582.91|2575.21|2582.99|2575.29|2581.47|2573.77|35
1646960880000|2022-03-11 01:08:00|2582.92|2575.22|2584.95|2577.25|2585.05|2577.35|2582.92|2575.22|31
1646960890000|2022-03-11 01:08:10|2584.76|2577.06|2584.51|2576.81|2584.76|2577.06|2584.34|2576.64|38
1646960900000|2022-03-11 01:08:20|2584.52|2576.82|2585.49|2577.79|2585.49|2577.79|2584.34|2576.64|34
1646960910000|2022-03-11 01:08:30|2585.6|2577.9|2586.2|2578.5|2586.28|2578.58|2585.25|2577.55|29
1646960920000|2022-03-11 01:08:40|2586.29|2578.59|2587.51|2579.81|2587.51|2579.81|2585.8|2578.1|23
1646960930000|2022-03-11 01:08:50|2587.54|2579.84|2589.16|2581.46|2589.16|2581.46|2587.33|2579.63|22
1646960940000|2022-03-11 01:09:00|2589.15|2581.45|2588.7|2581|2589.15|2581.45|2588.12|2580.42|23
1646960950000|2022-03-11 01:09:10|2588.68|2580.98|2585.34|2577.64|2588.68|2580.98|2585.21|2577.51|37
1646960960000|2022-03-11 01:09:20|2585.39|2577.69|2584.21|2576.51|2585.39|2577.69|2582.94|2575.24|39
1646960970000|2022-03-11 01:09:30|2584.24|2576.54|2585.48|2577.78|2585.48|2577.78|2583.9|2576.2|37
1646960980000|2022-03-11 01:09:40|2585.63|2577.93|2585.53|2577.83|2586.65|2578.95|2585.4|2577.7|39
1646960990000|2022-03-11 01:09:50|2585.27|2577.57|2586.42|2578.72|2586.42|2578.72|2584.75|2577.05|34
1646961000000|2022-03-11 01:10:00|2586.29|2578.59|2583.16|2575.46|2586.3|2578.6|2583.15|2575.45|37
1646961010000|2022-03-11 01:10:10|2583.24|2575.54|2584.18|2576.48|2585.44|2577.74|2582.81|2575.11|37
1646961020000|2022-03-11 01:10:20|2584.16|2576.46|2581.59|2573.89|2584.16|2576.46|2581.59|2573.89|39
1646961030000|2022-03-11 01:10:30|2581.66|2573.96|2577.25|2569.55|2581.77|2574.07|2577.25|2569.55|38
1646961040000|2022-03-11 01:10:40|2576.91|2569.21|2578.85|2571.15|2578.87|2571.17|2576.82|2569.12|36
1646961050000|2022-03-11 01:10:50|2578.93|2571.23|2577.32|2569.62|2579.1|2571.4|2577.12|2569.42|36
1646961060000|2022-03-11 01:11:00|2577.16|2569.46|2577.14|2569.44|2579.16|2571.46|2577.11|2569.41|40
1646961070000|2022-03-11 01:11:10|2576.88|2569.18|2576.12|2568.42|2576.94|2569.24|2576.11|2568.41|38
1646961080000|2022-03-11 01:11:20|2576.11|2568.41|2578.74|2571.04|2578.76|2571.06|2576.1|2568.4|40
1646961090000|2022-03-11 01:11:30|2578.8|2571.1|2579|2571.3|2580.26|2572.56|2577.88|2570.18|37
1646961100000|2022-03-11 01:11:40|2578.91|2571.21|2579.37|2571.67|2579.37|2571.67|2578.65|2570.95|37
1646961110000|2022-03-11 01:11:50|2579.4|2571.7|2579.83|2572.13|2580.04|2572.34|2578.64|2570.94|36
1646961120000|2022-03-11 01:12:00|2579.85|2572.15|2578.42|2570.72|2580.73|2573.03|2578.13|2570.43|39
1646961130000|2022-03-11 01:12:10|2578.4|2570.7|2579.2|2571.5|2579.22|2571.52|2578.02|2570.32|35
1646961140000|2022-03-11 01:12:20|2578.8|2571.1|2579.87|2572.17|2580.05|2572.35|2578.21|2570.51|30
1646961150000|2022-03-11 01:12:30|2579.89|2572.19|2579.55|2571.85|2579.9|2572.2|2578.88|2571.18|34
1646961160000|2022-03-11 01:12:40|2579.59|2571.89|2579.52|2571.82|2580.17|2572.47|2579.2|2571.5|32
1646961170000|2022-03-11 01:12:50|2579.67|2571.97|2579|2571.3|2580.21|2572.51|2578.98|2571.28|38
1646961180000|2022-03-11 01:13:00|2578.87|2571.17|2578.56|2570.86|2579.04|2571.34|2578.2|2570.5|36
1646961190000|2022-03-11 01:13:10|2578.57|2570.87|2576.06|2568.36|2578.7|2571|2575.64|2567.94|36
1646961200000|2022-03-11 01:13:20|2576.11|2568.41|2576.21|2568.51|2576.57|2568.87|2575.4|2567.7|36
1646961210000|2022-03-11 01:13:30|2576.11|2568.41|2576.15|2568.45|2576.54|2568.84|2576.03|2568.33|33
1646961220000|2022-03-11 01:13:40|2576.17|2568.47|2578.31|2570.61|2578.45|2570.75|2575.95|2568.25|39
1646961230000|2022-03-11 01:13:50|2578.33|2570.63|2578.36|2570.66|2578.58|2570.88|2577.5|2569.8|37
1646961240000|2022-03-11 01:14:00|2578.37|2570.67|2578.08|2570.38|2578.38|2570.68|2577.78|2570.08|33
1646961250000|2022-03-11 01:14:10|2578.05|2570.35|2578.17|2570.47|2579.57|2571.87|2578.05|2570.35|40
1646961260000|2022-03-11 01:14:20|2577.98|2570.28|2578.25|2570.55|2578.66|2570.96|2577.81|2570.11|39
1646961270000|2022-03-11 01:14:30|2578.7|2571|2578.83|2571.13|2578.93|2571.23|2578.23|2570.53|37
1646961280000|2022-03-11 01:14:40|2578.75|2571.05|2578.53|2570.83|2579.17|2571.47|2578.45|2570.75|27
1646961290000|2022-03-11 01:14:50|2578.5|2570.8|2578.93|2571.23|2579.2|2571.5|2578.37|2570.67|30
1646961300000|2022-03-11 01:15:00|2578.7|2571|2578.69|2570.99|2579.1|2571.4|2578.64|2570.94|35
1646961310000|2022-03-11 01:15:10|2578.7|2571|2578.97|2571.27|2579.18|2571.48|2578.65|2570.95|23
1646961320000|2022-03-11 01:15:20|2579|2571.3|2581.85|2574.15|2582.04|2574.34|2579|2571.3|12
1646961330000|2022-03-11 01:15:30|2581.88|2574.18|2581.68|2573.98|2582.2|2574.5|2581.46|2573.76|31
1646961340000|2022-03-11 01:15:40|2581.69|2573.99|2581.59|2573.89|2582.03|2574.33|2581.35|2573.65|33
1646961350000|2022-03-11 01:15:50|2581.52|2573.82|2581.53|2573.83|2581.83|2574.13|2581.05|2573.35|24
1646961360000|2022-03-11 01:16:00|2582.13|2574.43|2581.67|2573.97|2582.15|2574.45|2581.48|2573.78|32
1646961370000|2022-03-11 01:16:10|2581.71|2574.01|2579.35|2571.65|2581.76|2574.06|2579.35|2571.65|34
1646961380000|2022-03-11 01:16:20|2579.37|2571.67|2579.06|2571.36|2579.78|2572.08|2578.84|2571.14|37
1646961390000|2022-03-11 01:16:30|2579.09|2571.39|2578.27|2570.57|2579.26|2571.56|2578.27|2570.57|33
1646961400000|2022-03-11 01:16:40|2577.92|2570.22|2577.01|2569.31|2577.92|2570.22|2576.47|2568.77|36
1646961410000|2022-03-11 01:16:50|2577.13|2569.43|2575.49|2567.79|2577.13|2569.43|2575.47|2567.77|35
1646961420000|2022-03-11 01:17:00|2575.57|2567.87|2570.76|2563.06|2575.59|2567.89|2570.56|2562.86|38
1646961430000|2022-03-11 01:17:10|2570.86|2563.16|2571.95|2564.25|2572.48|2564.78|2570.59|2562.89|36
1646961440000|2022-03-11 01:17:20|2571.72|2564.02|2573.96|2566.26|2573.96|2566.26|2571.72|2564.02|38
1646961450000|2022-03-11 01:17:30|2574.23|2566.53|2574.71|2567.01|2575.82|2568.12|2574.23|2566.53|40
1646961460000|2022-03-11 01:17:40|2574.4|2566.7|2573.28|2565.58|2574.45|2566.75|2572.54|2564.84|38
1646961470000|2022-03-11 01:17:50|2573.47|2565.77|2575.53|2567.83|2576.12|2568.42|2573.4|2565.7|36
1646961480000|2022-03-11 01:18:00|2575.3|2567.6|2573.69|2565.99|2575.3|2567.6|2573.69|2565.99|35
1646961490000|2022-03-11 01:18:10|2573.4|2565.7|2576.98|2569.28|2577.52|2569.82|2573.28|2565.58|39
1646961500000|2022-03-11 01:18:20|2576.91|2569.21|2578.7|2571|2578.75|2571.05|2576.76|2569.06|37
1646961510000|2022-03-11 01:18:30|2578.73|2571.03|2578.47|2570.77|2578.81|2571.11|2577.99|2570.29|32
1646961520000|2022-03-11 01:18:40|2578.42|2570.72|2577.9|2570.2|2578.62|2570.92|2577.65|2569.95|37
1646961530000|2022-03-11 01:18:50|2577.89|2570.19|2578.35|2570.65|2578.72|2571.02|2577.71|2570.01|33
1646961540000|2022-03-11 01:19:00|2578.26|2570.56|2578.75|2571.05|2579|2571.3|2578.17|2570.47|30
1646961550000|2022-03-11 01:19:10|2578.92|2571.22|2581.54|2573.84|2581.54|2573.84|2578.92|2571.22|30
1646961560000|2022-03-11 01:19:20|2581.46|2573.76|2582.04|2574.34|2582.04|2574.34|2581|2573.3|30
1646961570000|2022-03-11 01:19:30|2582.02|2574.32|2581.7|2574|2582.28|2574.58|2581.2|2573.5|37
1646961580000|2022-03-11 01:19:40|2581.72|2574.02|2581.18|2573.48|2581.72|2574.02|2580.83|2573.13|35
1646961590000|2022-03-11 01:19:50|2581.2|2573.5|2581.2|2573.5|2582.16|2574.46|2581.05|2573.35|39
1646961600000|2022-03-11 01:20:00|2581.21|2573.51|2581.2|2573.5|2581.59|2573.89|2580.59|2572.89|35
1646961610000|2022-03-11 01:20:10|2581.32|2573.62|2581.1|2573.4|2581.46|2573.76|2580.54|2572.84|38
1646961620000|2022-03-11 01:20:20|2580.98|2573.28|2581.17|2573.47|2581.17|2573.47|2580.54|2572.84|35
1646961630000|2022-03-11 01:20:30|2581.31|2573.61|2581.18|2573.48|2581.68|2573.98|2580.9|2573.2|35
1646961640000|2022-03-11 01:20:40|2581.19|2573.49|2582.95|2575.25|2582.95|2575.25|2581.01|2573.31|30
1646961650000|2022-03-11 01:20:50|2583.05|2575.35|2583.13|2575.43|2583.32|2575.62|2582.72|2575.02|34
1646961660000|2022-03-11 01:21:00|2583.07|2575.37|2583.13|2575.43|2583.31|2575.61|2582.82|2575.12|30
1646961670000|2022-03-11 01:21:10|2583.14|2575.44|2579.57|2571.87|2583.14|2575.44|2579.48|2571.78|37
1646961680000|2022-03-11 01:21:20|2579.58|2571.88|2580.42|2572.72|2580.42|2572.72|2579.55|2571.85|36
1646961690000|2022-03-11 01:21:30|2580.41|2572.71|2580.34|2572.64|2580.61|2572.91|2580.01|2572.31|37
1646961700000|2022-03-11 01:21:40|2580.29|2572.59|2580.26|2572.56|2580.77|2573.07|2580.14|2572.44|40
1646961710000|2022-03-11 01:21:50|2580.25|2572.55|2581.35|2573.65|2581.61|2573.91|2580.25|2572.55|34
1646961720000|2022-03-11 01:22:00|2581.49|2573.79|2580.26|2572.56|2581.6|2573.9|2579.6|2571.9|37
1646961730000|2022-03-11 01:22:10|2580.33|2572.63|2580.8|2573.1|2581.05|2573.35|2580.13|2572.43|37
1646961740000|2022-03-11 01:22:20|2580.81|2573.11|2581.88|2574.18|2582.3|2574.6|2580.51|2572.81|36
1646961750000|2022-03-11 01:22:30|2581.87|2574.17|2581.79|2574.09|2582.43|2574.73|2581.32|2573.62|39
1646961760000|2022-03-11 01:22:40|2581.9|2574.2|2581.92|2574.22|2582.72|2575.02|2581.63|2573.93|31
1646961770000|2022-03-11 01:22:50|2581.74|2574.04|2581.68|2573.98|2581.9|2574.2|2581.21|2573.51|37
1646961780000|2022-03-11 01:23:00|2581.66|2573.96|2580.88|2573.18|2581.74|2574.04|2580.48|2572.78|36
1646961790000|2022-03-11 01:23:10|2580.84|2573.14|2580.8|2573.1|2580.95|2573.25|2580.29|2572.59|29
1646961800000|2022-03-11 01:23:20|2580.83|2573.13|2580.89|2573.19|2580.95|2573.25|2580.53|2572.83|38
1646961810000|2022-03-11 01:23:30|2580.94|2573.24|2579.78|2572.08|2581.21|2573.51|2579.77|2572.07|35
1646961820000|2022-03-11 01:23:40|2579.71|2572.01|2579.53|2571.83|2579.86|2572.16|2579.5|2571.8|34
1646961830000|2022-03-11 01:23:50|2579.54|2571.84|2579.76|2572.06|2580.34|2572.64|2579.54|2571.84|37
1646961840000|2022-03-11 01:24:00|2579.62|2571.92|2580.77|2573.07|2580.9|2573.2|2579.62|2571.92|31
1646961850000|2022-03-11 01:24:10|2580.78|2573.08|2580.44|2572.74|2581.09|2573.39|2580.35|2572.65|33
1646961860000|2022-03-11 01:24:20|2580.45|2572.75|2580.44|2572.74|2580.55|2572.85|2579.75|2572.05|36
1646961870000|2022-03-11 01:24:30|2580.47|2572.77|2577.44|2569.74|2580.5|2572.8|2577.42|2569.72|34
1646961880000|2022-03-11 01:24:40|2577.24|2569.54|2574.85|2567.15|2577.24|2569.54|2574.75|2567.05|39
1646961890000|2022-03-11 01:24:50|2574.94|2567.24|2575.84|2568.14|2575.84|2568.14|2574.94|2567.24|38
1646961900000|2022-03-11 01:25:00|2575.8|2568.1|2577.51|2569.81|2577.95|2570.25|2575.8|2568.1|36
1646961910000|2022-03-11 01:25:10|2577.53|2569.83|2577.92|2570.22|2578.97|2571.27|2577.53|2569.83|38
1646961920000|2022-03-11 01:25:20|2577.73|2570.03|2575.89|2568.19|2577.76|2570.06|2575.77|2568.07|38
1646961930000|2022-03-11 01:25:30|2575.68|2567.98|2571.95|2564.25|2575.68|2567.98|2571.59|2563.89|37
1646961940000|2022-03-11 01:25:40|2572.03|2564.33|2572.28|2564.58|2573.02|2565.32|2572.03|2564.33|39
1646961950000|2022-03-11 01:25:50|2572.31|2564.61|2573.4|2565.7|2573.99|2566.29|2572.29|2564.59|39
1646961960000|2022-03-11 01:26:00|2573.7|2566|2575.23|2567.53|2575.23|2567.53|2573.59|2565.89|35
1646961970000|2022-03-11 01:26:10|2575.17|2567.47|2575.26|2567.56|2575.66|2567.96|2575.09|2567.39|37
1646961980000|2022-03-11 01:26:20|2575.32|2567.62|2574.74|2567.04|2575.32|2567.62|2574.59|2566.89|35
1646961990000|2022-03-11 01:26:30|2574.73|2567.03|2573.35|2565.65|2575.05|2567.35|2573.11|2565.41|37
1646962000000|2022-03-11 01:26:40|2573.32|2565.62|2571.41|2563.71|2573.4|2565.7|2571.1|2563.4|39
1646962010000|2022-03-11 01:26:50|2571.42|2563.72|2569.68|2561.98|2571.6|2563.9|2568.15|2560.45|39
1646962020000|2022-03-11 01:27:00|2569.92|2562.22|2572.31|2564.61|2572.42|2564.72|2569.83|2562.13|39
1646962030000|2022-03-11 01:27:10|2572.38|2564.68|2572.95|2565.25|2573.93|2566.23|2572.37|2564.67|36
1646962040000|2022-03-11 01:27:20|2572.38|2564.68|2570.39|2562.69|2572.71|2565.01|2570.39|2562.69|38
1646962050000|2022-03-11 01:27:30|2570.38|2562.68|2567.91|2560.21|2570.51|2562.81|2567.91|2560.21|38
1646962060000|2022-03-11 01:27:40|2568.21|2560.51|2568.85|2561.15|2568.99|2561.29|2566.86|2559.16|40
1646962070000|2022-03-11 01:27:50|2568.83|2561.13|2569.69|2561.99|2569.69|2561.99|2568.81|2561.11|37
1646962080000|2022-03-11 01:28:00|2569.99|2562.29|2568.87|2561.17|2570.31|2562.61|2567.88|2560.18|39
1646962090000|2022-03-11 01:28:10|2568.56|2560.86|2569.29|2561.59|2569.51|2561.81|2568.51|2560.81|40
1646962100000|2022-03-11 01:28:20|2569.3|2561.6|2569.15|2561.45|2569.32|2561.62|2568.9|2561.2|30
1646962110000|2022-03-11 01:28:30|2569.16|2561.46|2570.21|2562.51|2570.4|2562.7|2569.16|2561.46|33
1646962120000|2022-03-11 01:28:40|2570.3|2562.6|2570.77|2563.07|2571.93|2564.23|2569.9|2562.2|39
1646962130000|2022-03-11 01:28:50|2570.67|2562.97|2570.21|2562.51|2570.67|2562.97|2569.62|2561.92|34
1646962140000|2022-03-11 01:29:00|2570.41|2562.71|2570.9|2563.2|2571.42|2563.72|2570.31|2562.61|39
1646962150000|2022-03-11 01:29:10|2570.87|2563.17|2570.21|2562.51|2571.29|2563.59|2569.46|2561.76|38
1646962160000|2022-03-11 01:29:20|2570.11|2562.41|2569.09|2561.39|2570.43|2562.73|2567.41|2559.71|39
1646962170000|2022-03-11 01:29:30|2569.17|2561.47|2570.4|2562.7|2570.43|2562.73|2569.17|2561.47|34
1646962180000|2022-03-11 01:29:40|2570.35|2562.65|2569.34|2561.64|2570.43|2562.73|2568.77|2561.07|37
1646962190000|2022-03-11 01:29:50|2569.36|2561.66|2569.38|2561.68|2569.93|2562.23|2568.85|2561.15|36
1646962200000|2022-03-11 01:30:00|2569.36|2561.66|2569.95|2562.25|2570.02|2562.32|2567.92|2560.22|39
1646962210000|2022-03-11 01:30:10|2570.14|2562.44|2572.82|2565.12|2573.08|2565.38|2570.14|2562.44|38
1646962220000|2022-03-11 01:30:20|2572.27|2564.57|2569.84|2562.14|2572.45|2564.75|2569.78|2562.08|36
1646962230000|2022-03-11 01:30:30|2569.98|2562.28|2569.98|2562.28|2570.49|2562.79|2569.24|2561.54|39
1646962240000|2022-03-11 01:30:40|2569.78|2562.08|2570.63|2562.93|2571.02|2563.32|2569.69|2561.99|39
1646962250000|2022-03-11 01:30:50|2570.96|2563.26|2571.53|2563.83|2571.57|2563.87|2570.7|2563|38
1646962260000|2022-03-11 01:31:00|2571.38|2563.68|2569.49|2561.79|2571.83|2564.13|2569.49|2561.79|38
1646962270000|2022-03-11 01:31:10|2569.59|2561.89|2570.54|2562.84|2570.56|2562.86|2569.33|2561.63|38
1646962280000|2022-03-11 01:31:20|2570.66|2562.96|2571.71|2564.01|2571.71|2564.01|2570.64|2562.94|33
1646962290000|2022-03-11 01:31:30|2571.84|2564.14|2571.38|2563.68|2572.12|2564.42|2571.26|2563.56|38
1646962300000|2022-03-11 01:31:40|2571.5|2563.8|2571.21|2563.51|2571.69|2563.99|2571.21|2563.51|35
1646962310000|2022-03-11 01:31:50|2571.24|2563.54|2571.87|2564.17|2572.01|2564.31|2571.24|2563.54|36
1646962320000|2022-03-11 01:32:00|2572|2564.3|2572.68|2564.98|2572.69|2564.99|2571.58|2563.88|38
1646962330000|2022-03-11 01:32:10|2572.73|2565.03|2572.03|2564.33|2573.03|2565.33|2572.03|2564.33|38
1646962340000|2022-03-11 01:32:20|2571.8|2564.1|2571.2|2563.5|2571.8|2564.1|2571.18|2563.48|34
1646962350000|2022-03-11 01:32:30|2571.36|2563.66|2571.6|2563.9|2571.66|2563.96|2571.13|2563.43|31
1646962360000|2022-03-11 01:32:40|2571.61|2563.91|2571.13|2563.43|2571.62|2563.92|2571.13|2563.43|32
1646962370000|2022-03-11 01:32:50|2571.09|2563.39|2570.53|2562.83|2571.44|2563.74|2570.53|2562.83|36
1646962380000|2022-03-11 01:33:00|2570.54|2562.84|2570.05|2562.35|2570.54|2562.84|2569.91|2562.21|34
1646962390000|2022-03-11 01:33:10|2570.11|2562.41|2569.99|2562.29|2570.37|2562.67|2569.88|2562.18|34
1646962400000|2022-03-11 01:33:20|2570.06|2562.36|2571.08|2563.38|2571.08|2563.38|2569.73|2562.03|28
1646962410000|2022-03-11 01:33:30|2570.21|2562.51|2570.05|2562.35|2570.66|2562.96|2570.05|2562.35|33
1646962420000|2022-03-11 01:33:40|2570.22|2562.52|2570.33|2562.63|2570.33|2562.63|2569.95|2562.25|29
1646962430000|2022-03-11 01:33:50|2570.22|2562.52|2570.08|2562.38|2570.72|2563.02|2569.87|2562.17|37
1646962440000|2022-03-11 01:34:00|2569.94|2562.24|2570.45|2562.75|2570.6|2562.9|2569.94|2562.24|23
1646962450000|2022-03-11 01:34:10|2570.14|2562.44|2571.08|2563.38|2571.16|2563.46|2570.14|2562.44|31
1646962460000|2022-03-11 01:34:20|2571.07|2563.37|2571.36|2563.66|2571.92|2564.22|2570.78|2563.08|37
1646962470000|2022-03-11 01:34:30|2571.44|2563.74|2572.08|2564.38|2572.09|2564.39|2571|2563.3|38
1646962480000|2022-03-11 01:34:40|2572.13|2564.43|2572.54|2564.84|2573.2|2565.5|2572.13|2564.43|36
1646962490000|2022-03-11 01:34:50|2572.75|2565.05|2571.3|2563.6|2572.84|2565.14|2571.3|2563.6|30
1646962500000|2022-03-11 01:35:00|2571.45|2563.75|2570.16|2562.46|2571.67|2563.97|2569.91|2562.21|37
1646962510000|2022-03-11 01:35:10|2570.06|2562.36|2570.22|2562.52|2570.41|2562.71|2570.06|2562.36|31
1646962520000|2022-03-11 01:35:20|2570.23|2562.53|2572.58|2564.88|2572.71|2565.01|2570.18|2562.48|37
1646962530000|2022-03-11 01:35:30|2572.62|2564.92|2572.98|2565.28|2573.46|2565.76|2572.44|2564.74|39
1646962540000|2022-03-11 01:35:40|2573.45|2565.75|2574.16|2566.46|2574.49|2566.79|2573.42|2565.72|37
1646962550000|2022-03-11 01:35:50|2574.13|2566.43|2574.38|2566.68|2574.82|2567.12|2574.13|2566.43|37
1646962560000|2022-03-11 01:36:00|2574.39|2566.69|2578.98|2571.28|2578.98|2571.28|2574.39|2566.69|37
1646962570000|2022-03-11 01:36:10|2579|2571.3|2579.83|2572.13|2579.85|2572.15|2578.82|2571.12|38
1646962580000|2022-03-11 01:36:20|2579.73|2572.03|2579.87|2572.17|2581.17|2573.47|2579.53|2571.83|38
1646962590000|2022-03-11 01:36:30|2579.71|2572.01|2578.86|2571.16|2580.27|2572.57|2578.68|2570.98|36
1646962600000|2022-03-11 01:36:40|2579.06|2571.36|2578.34|2570.64|2580.14|2572.44|2578.34|2570.64|36
1646962610000|2022-03-11 01:36:50|2578.42|2570.72|2578.48|2570.78|2578.82|2571.12|2578.19|2570.49|38
1646962620000|2022-03-11 01:37:00|2578.52|2570.82|2578.48|2570.78|2578.96|2571.26|2578.38|2570.68|30
1646962630000|2022-03-11 01:37:10|2578.44|2570.74|2576.68|2568.98|2578.59|2570.89|2576.37|2568.67|35
1646962640000|2022-03-11 01:37:20|2575.97|2568.27|2575.65|2567.95|2575.97|2568.27|2575.28|2567.58|33
1646962650000|2022-03-11 01:37:30|2575.71|2568.01|2576.14|2568.44|2576.63|2568.93|2575.63|2567.93|38
1646962660000|2022-03-11 01:37:40|2576.16|2568.46|2575.45|2567.75|2576.16|2568.46|2575.28|2567.58|34
1646962670000|2022-03-11 01:37:50|2575.53|2567.83|2575.64|2567.94|2575.64|2567.94|2575.18|2567.48|33
1646962680000|2022-03-11 01:38:00|2575.55|2567.85|2575.69|2567.99|2576.05|2568.35|2575.43|2567.73|32
1646962690000|2022-03-11 01:38:10|2575.7|2568|2576.16|2568.46|2576.16|2568.46|2575.29|2567.59|33
1646962700000|2022-03-11 01:38:20|2576.3|2568.6|2578.01|2570.31|2578.14|2570.44|2576.3|2568.6|37
1646962710000|2022-03-11 01:38:30|2577.52|2569.82|2575.91|2568.21|2577.83|2570.13|2575.59|2567.89|40
1646962720000|2022-03-11 01:38:40|2575.85|2568.15|2576.02|2568.32|2576.22|2568.52|2575.85|2568.15|28
1646962730000|2022-03-11 01:38:50|2576.14|2568.44|2576.04|2568.34|2576.47|2568.77|2575.59|2567.89|37
1646962740000|2022-03-11 01:39:00|2575.93|2568.23|2576.45|2568.75|2577.88|2570.18|2575.93|2568.23|36
1646962750000|2022-03-11 01:39:10|2576.47|2568.77|2576.62|2568.92|2576.79|2569.09|2576.39|2568.69|30
1646962760000|2022-03-11 01:39:20|2576.63|2568.93|2576.42|2568.72|2576.82|2569.12|2576.25|2568.55|28
1646962770000|2022-03-11 01:39:30|2576.41|2568.71|2575.68|2567.98|2576.88|2569.18|2575.68|2567.98|38
1646962780000|2022-03-11 01:39:40|2575.64|2567.94|2575.85|2568.15|2576.46|2568.76|2575.64|2567.94|39
1646962790000|2022-03-11 01:39:50|2575.99|2568.29|2575.95|2568.25|2576.24|2568.54|2575.35|2567.65|36
1646962800000|2022-03-11 01:40:00|2575.98|2568.28|2577.73|2570.03|2577.87|2570.17|2575.95|2568.25|32
1646962810000|2022-03-11 01:40:10|2577.81|2570.11|2578.43|2570.73|2579.03|2571.33|2577.62|2569.92|36
1646962820000|2022-03-11 01:40:20|2578.44|2570.74|2578.74|2571.04|2578.96|2571.26|2578.4|2570.7|39
1646962830000|2022-03-11 01:40:30|2578.81|2571.11|2578.77|2571.07|2578.96|2571.26|2578.16|2570.46|36
1646962840000|2022-03-11 01:40:40|2578.81|2571.11|2578.36|2570.66|2579.24|2571.54|2578.13|2570.43|33
1646962850000|2022-03-11 01:40:50|2578.23|2570.53|2578.64|2570.94|2578.84|2571.14|2578.06|2570.36|36
1646962860000|2022-03-11 01:41:00|2578.79|2571.09|2578.73|2571.03|2578.79|2571.09|2578.73|2571.03|2
1647072000000|2022-03-12 08:00:00|2593.04|2585.34|2593.42|2585.72|2593.65|2585.95|2593.04|2585.34|33
1647072010000|2022-03-12 08:00:10|2593.36|2585.66|2592.94|2585.24|2593.46|2585.76|2592.94|2585.24|29
1647072020000|2022-03-12 08:00:20|2592.98|2585.28|2592.69|2584.99|2592.98|2585.28|2592.69|2584.99|14
1647072030000|2022-03-12 08:00:30|2592.63|2584.93|2592.41|2584.71|2592.64|2584.94|2592.4|2584.7|14
1647072040000|2022-03-12 08:00:40|2592.43|2584.73|2592.33|2584.63|2592.44|2584.74|2592.29|2584.59|20
1647072050000|2022-03-12 08:00:50|2592.31|2584.61|2592.29|2584.59|2592.32|2584.62|2592.29|2584.59|5
1647072060000|2022-03-12 08:01:00|2592.32|2584.62|2592.14|2584.44|2592.32|2584.62|2592.1|2584.4|7
1647072070000|2022-03-12 08:01:10|2592.1|2584.4|2591.92|2584.22|2592.1|2584.4|2591.88|2584.18|12
1647072080000|2022-03-12 08:01:20|2591.91|2584.21|2591.85|2584.15|2591.96|2584.26|2591.76|2584.06|21
1647072090000|2022-03-12 08:01:30|2591.86|2584.16|2591.92|2584.22|2591.92|2584.22|2591.86|2584.16|12
1647072100000|2022-03-12 08:01:40|2591.94|2584.24|2592.6|2584.9|2592.6|2584.9|2591.94|2584.24|15
1647072110000|2022-03-12 08:01:50|2592.61|2584.91|2593.56|2585.86|2593.61|2585.91|2592.61|2584.91|20
1647072120000|2022-03-12 08:02:00|2593.58|2585.88|2593.49|2585.79|2593.72|2586.02|2593.49|2585.79|17
1647072130000|2022-03-12 08:02:10|2593.51|2585.81|2593.45|2585.75|2593.51|2585.81|2593.44|2585.74|16
1647072140000|2022-03-12 08:02:20|2593.46|2585.76|2593.17|2585.47|2593.46|2585.76|2593.17|2585.47|13
1647072150000|2022-03-12 08:02:30|2593.19|2585.49|2593.12|2585.42|2593.19|2585.49|2593.12|2585.42|13
1647072160000|2022-03-12 08:02:40|2593.1|2585.4|2593.3|2585.6|2593.3|2585.6|2593.1|2585.4|17
1647072170000|2022-03-12 08:02:50|2593.31|2585.61|2593.51|2585.81|2593.6|2585.9|2593.31|2585.61|15
1647072180000|2022-03-12 08:03:00|2593.54|2585.84|2593.64|2585.94|2593.74|2586.04|2593.53|2585.83|23
1647072190000|2022-03-12 08:03:10|2593.66|2585.96|2594.75|2587.05|2594.75|2587.05|2593.65|2585.95|26
1647072200000|2022-03-12 08:03:20|2594.76|2587.06|2594.73|2587.03|2594.77|2587.07|2594.73|2587.03|11
1647072210000|2022-03-12 08:03:30|2594.62|2586.92|2594.51|2586.81|2594.72|2587.02|2594.48|2586.78|22
1647072220000|2022-03-12 08:03:40|2594.49|2586.79|2594.41|2586.71|2594.5|2586.8|2594.41|2586.71|20
1647072230000|2022-03-12 08:03:50|2594.4|2586.7|2594.6|2586.9|2594.6|2586.9|2594.38|2586.68|18
1647072240000|2022-03-12 08:04:00|2594.57|2586.87|2594.68|2586.98|2594.68|2586.98|2594.56|2586.86|15
1647072250000|2022-03-12 08:04:10|2594.62|2586.92|2593.97|2586.27|2594.62|2586.92|2593.97|2586.27|30
1647072260000|2022-03-12 08:04:20|2593.96|2586.26|2593.19|2585.49|2594.18|2586.48|2593.16|2585.46|32
1647072270000|2022-03-12 08:04:30|2593.17|2585.47|2592.95|2585.25|2593.24|2585.54|2592.95|2585.25|15
1647072280000|2022-03-12 08:04:40|2592.91|2585.21|2592.78|2585.08|2593.13|2585.43|2592.76|2585.06|25
1647072290000|2022-03-12 08:04:50|2592.81|2585.11|2592.82|2585.12|2592.82|2585.12|2592.78|2585.08|8
1647072300000|2022-03-12 08:05:00|2592.83|2585.13|2592.85|2585.15|2592.85|2585.15|2592.83|2585.13|7
1647072310000|2022-03-12 08:05:10|2592.83|2585.13|2593.67|2585.97|2593.71|2586.01|2592.82|2585.12|28
1647072320000|2022-03-12 08:05:20|2593.66|2585.96|2593.55|2585.85|2593.67|2585.97|2593.52|2585.82|19
1647072330000|2022-03-12 08:05:30|2593.56|2585.86|2593.62|2585.92|2593.62|2585.92|2593.55|2585.85|17
1647072340000|2022-03-12 08:05:40|2593.61|2585.91|2593.63|2585.93|2593.63|2585.93|2593.59|2585.89|17
1647072350000|2022-03-12 08:05:50|2593.62|2585.92|2593.47|2585.77|2593.68|2585.98|2593.47|2585.77|18
1647072360000|2022-03-12 08:06:00|2593.46|2585.76|2593.63|2585.93|2593.68|2585.98|2593.41|2585.71|25
1647072370000|2022-03-12 08:06:10|2593.65|2585.95|2593.69|2585.99|2593.69|2585.99|2593.63|2585.93|14
1647072380000|2022-03-12 08:06:20|2593.71|2586.01|2593.64|2585.94|2593.72|2586.02|2593.6|2585.9|25
1647072390000|2022-03-12 08:06:30|2593.65|2585.95|2593.63|2585.93|2593.65|2585.95|2593.62|2585.92|11
1647072400000|2022-03-12 08:06:40|2593.66|2585.96|2593.61|2585.91|2593.69|2585.99|2593.61|2585.91|23
1647072410000|2022-03-12 08:06:50|2593.6|2585.9|2593.06|2585.36|2593.62|2585.92|2593.02|2585.32|21
1647072420000|2022-03-12 08:07:00|2593.07|2585.37|2593.01|2585.31|2593.07|2585.37|2593|2585.3|15
1647072430000|2022-03-12 08:07:10|2593.02|2585.32|2592.99|2585.29|2593.02|2585.32|2592.96|2585.26|9
1647072440000|2022-03-12 08:07:20|2593|2585.3|2592.92|2585.22|2593|2585.3|2592.8|2585.1|12
1647072450000|2022-03-12 08:07:30|2592.9|2585.2|2592.81|2585.11|2592.9|2585.2|2592.8|2585.1|7
1647072460000|2022-03-12 08:07:40|2592.69|2584.99|2592.34|2584.64|2592.69|2584.99|2592.32|2584.62|12
1647072470000|2022-03-12 08:07:50|2592.31|2584.61|2592.32|2584.62|2592.32|2584.62|2592.23|2584.53|13
1647072480000|2022-03-12 08:08:00|2592.26|2584.56|2592.05|2584.35|2592.28|2584.58|2592.05|2584.35|9
1647072490000|2022-03-12 08:08:10|2592.03|2584.33|2591.96|2584.26|2592.06|2584.36|2591.94|2584.24|12
1647072500000|2022-03-12 08:08:20|2591.98|2584.28|2589.29|2581.59|2591.98|2584.28|2589.29|2581.59|28
1647072510000|2022-03-12 08:08:30|2589.13|2581.43|2588.83|2581.13|2589.13|2581.43|2588.63|2580.93|32
1647072520000|2022-03-12 08:08:40|2588.8|2581.1|2588.8|2581.1|2588.9|2581.2|2588.63|2580.93|22
1647072530000|2022-03-12 08:08:50|2588.83|2581.13|2589.69|2581.99|2589.74|2582.04|2588.83|2581.13|20
1647072540000|2022-03-12 08:09:00|2589.68|2581.98|2590.09|2582.39|2590.14|2582.44|2589.45|2581.75|24
1647072550000|2022-03-12 08:09:10|2590.08|2582.38|2589.83|2582.13|2590.08|2582.38|2589.76|2582.06|25
1647072560000|2022-03-12 08:09:20|2589.9|2582.2|2589.39|2581.69|2590|2582.3|2589.39|2581.69|24
1647072570000|2022-03-12 08:09:30|2589.38|2581.68|2589.39|2581.69|2589.5|2581.8|2589.36|2581.66|26
1647072580000|2022-03-12 08:09:40|2589.4|2581.7|2589.23|2581.53|2589.4|2581.7|2589.02|2581.32|28
1647072590000|2022-03-12 08:09:50|2589.25|2581.55|2589.49|2581.79|2589.49|2581.79|2589.03|2581.33|29
1647072600000|2022-03-12 08:10:00|2589.5|2581.8|2589.47|2581.77|2589.52|2581.82|2589.4|2581.7|23
1647072610000|2022-03-12 08:10:10|2589.48|2581.78|2589|2581.3|2589.86|2582.16|2588.94|2581.24|33
1647072620000|2022-03-12 08:10:20|2588.99|2581.29|2589.6|2581.9|2589.72|2582.02|2588.96|2581.26|32
1647072630000|2022-03-12 08:10:30|2589.59|2581.89|2589.38|2581.68|2589.62|2581.92|2589.38|2581.68|22
1647072640000|2022-03-12 08:10:40|2589.37|2581.67|2589.27|2581.57|2589.37|2581.67|2589.22|2581.52|12
1647072650000|2022-03-12 08:10:50|2589.23|2581.53|2589.34|2581.64|2589.38|2581.68|2589.16|2581.46|21
1647072660000|2022-03-12 08:11:00|2589.36|2581.66|2588.51|2580.81|2589.44|2581.74|2588.51|2580.81|22
1647072670000|2022-03-12 08:11:10|2588.49|2580.79|2588.22|2580.52|2588.56|2580.86|2588.05|2580.35|33
1647072680000|2022-03-12 08:11:20|2588.2|2580.5|2588.12|2580.42|2588.2|2580.5|2588.1|2580.4|12
1647072690000|2022-03-12 08:11:30|2588.13|2580.43|2588.92|2581.22|2588.95|2581.25|2588.13|2580.43|23
1647072700000|2022-03-12 08:11:40|2588.93|2581.23|2588.71|2581.01|2588.93|2581.23|2588.65|2580.95|26
1647072710000|2022-03-12 08:11:50|2588.7|2581|2588.28|2580.58|2588.7|2581|2588.28|2580.58|22
1647072720000|2022-03-12 08:12:00|2588.24|2580.54|2588.06|2580.36|2588.3|2580.6|2587.76|2580.06|29
1647072730000|2022-03-12 08:12:10|2588.08|2580.38|2588.06|2580.36|2588.09|2580.39|2588.01|2580.31|27
1647072740000|2022-03-12 08:12:20|2588.04|2580.34|2588.18|2580.48|2588.23|2580.53|2588.04|2580.34|22
1647072750000|2022-03-12 08:12:30|2588.17|2580.47|2588|2580.3|2588.17|2580.47|2587.99|2580.29|17
1647072760000|2022-03-12 08:12:40|2588.01|2580.31|2587.86|2580.16|2588.07|2580.37|2587.72|2580.02|26
1647072770000|2022-03-12 08:12:50|2587.85|2580.15|2587.88|2580.18|2587.98|2580.28|2587.85|2580.15|19
1647072780000|2022-03-12 08:13:00|2587.84|2580.14|2587.81|2580.11|2587.92|2580.22|2587.8|2580.1|24
1647072790000|2022-03-12 08:13:10|2587.79|2580.09|2587.89|2580.19|2587.92|2580.22|2587.79|2580.09|16
1647072800000|2022-03-12 08:13:20|2587.9|2580.2|2587.88|2580.18|2587.9|2580.2|2587.87|2580.17|14
1647072810000|2022-03-12 08:13:30|2587.91|2580.21|2588|2580.3|2588.09|2580.39|2587.9|2580.2|12
1647072820000|2022-03-12 08:13:40|2588.01|2580.31|2587.91|2580.21|2588.02|2580.32|2587.82|2580.12|22
1647072830000|2022-03-12 08:13:50|2587.9|2580.2|2588.11|2580.41|2588.11|2580.41|2587.84|2580.14|24
1647072840000|2022-03-12 08:14:00|2588.1|2580.4|2588.49|2580.79|2588.71|2581.01|2588.09|2580.39|30
1647072850000|2022-03-12 08:14:10|2588.57|2580.87|2588.4|2580.7|2588.57|2580.87|2588.27|2580.57|13
1647072860000|2022-03-12 08:14:20|2588.39|2580.69|2588.32|2580.62|2588.39|2580.69|2588.26|2580.56|24
1647072870000|2022-03-12 08:14:30|2588.31|2580.61|2588.18|2580.48|2588.33|2580.63|2588.17|2580.47|14
1647072880000|2022-03-12 08:14:40|2588.2|2580.5|2588.2|2580.5|2588.2|2580.5|2588.17|2580.47|18
1647072890000|2022-03-12 08:14:50|2588.17|2580.47|2588.17|2580.47|2588.19|2580.49|2588.17|2580.47|13
1647072900000|2022-03-12 08:15:00|2588.18|2580.48|2588.27|2580.57|2588.3|2580.6|2588.17|2580.47|16
1647072910000|2022-03-12 08:15:10|2588.28|2580.58|2588.14|2580.44|2588.36|2580.66|2588.14|2580.44|26
1647072920000|2022-03-12 08:15:20|2588.12|2580.42|2588.29|2580.59|2588.29|2580.59|2588.11|2580.41|20
1647072930000|2022-03-12 08:15:30|2588.22|2580.52|2588.2|2580.5|2588.23|2580.53|2588.03|2580.33|14
1647072940000|2022-03-12 08:15:40|2588.19|2580.49|2588.14|2580.44|2588.19|2580.49|2588.07|2580.37|15
1647072950000|2022-03-12 08:15:50|2588.16|2580.46|2587.89|2580.19|2588.21|2580.51|2587.89|2580.19|18
1647072960000|2022-03-12 08:16:00|2587.86|2580.16|2586.62|2578.92|2587.92|2580.22|2586.55|2578.85|28
1647072970000|2022-03-12 08:16:10|2586.5|2578.8|2587.07|2579.37|2587.1|2579.4|2586.47|2578.77|29
1647072980000|2022-03-12 08:16:20|2587.08|2579.38|2587.13|2579.43|2587.16|2579.46|2587.06|2579.36|23
1647072990000|2022-03-12 08:16:30|2587.12|2579.42|2586.77|2579.07|2587.16|2579.46|2586.76|2579.06|25
1647073000000|2022-03-12 08:16:40|2586.78|2579.08|2586.71|2579.01|2586.86|2579.16|2586.71|2579.01|22
1647073010000|2022-03-12 08:16:50|2586.69|2578.99|2586.73|2579.03|2586.76|2579.06|2586.67|2578.97|21
1647073020000|2022-03-12 08:17:00|2586.7|2579|2586.43|2578.73|2586.7|2579|2586.29|2578.59|23
1647073030000|2022-03-12 08:17:10|2586.38|2578.68|2586.03|2578.33|2586.38|2578.68|2586.02|2578.32|34
1647073040000|2022-03-12 08:17:20|2586.02|2578.32|2584.37|2576.67|2586.02|2578.32|2584.34|2576.64|37
1647073050000|2022-03-12 08:17:30|2584.38|2576.68|2583.75|2576.05|2584.4|2576.7|2583.75|2576.05|29
1647073060000|2022-03-12 08:17:40|2583.74|2576.04|2583.97|2576.27|2583.97|2576.27|2583.04|2575.34|28
1647073070000|2022-03-12 08:17:50|2584.02|2576.32|2583.09|2575.39|2584.02|2576.32|2582.9|2575.2|37
1647073080000|2022-03-12 08:18:00|2583.1|2575.4|2582.78|2575.08|2583.12|2575.42|2582.78|2575.08|29
1647073090000|2022-03-12 08:18:10|2582.79|2575.09|2583.7|2576|2583.7|2576|2582.79|2575.09|32
1647073100000|2022-03-12 08:18:20|2583.75|2576.05|2583.37|2575.67|2583.75|2576.05|2583.28|2575.58|30
1647073110000|2022-03-12 08:18:30|2583.5|2575.8|2583.47|2575.77|2583.56|2575.86|2583.46|2575.76|18
1647073120000|2022-03-12 08:18:40|2583.48|2575.78|2583.31|2575.61|2583.51|2575.81|2583.31|2575.61|17
1647073130000|2022-03-12 08:18:50|2583.29|2575.59|2583.07|2575.37|2583.34|2575.64|2583|2575.3|28
1647073140000|2022-03-12 08:19:00|2583.09|2575.39|2583.12|2575.42|2583.18|2575.48|2583.07|2575.37|17
1647073150000|2022-03-12 08:19:10|2583.08|2575.38|2582.87|2575.17|2583.08|2575.38|2582.84|2575.14|17
1647073160000|2022-03-12 08:19:20|2582.86|2575.16|2582.37|2574.67|2582.92|2575.22|2582.33|2574.63|19
1647073170000|2022-03-12 08:19:30|2582.36|2574.66|2582.2|2574.5|2582.36|2574.66|2582.11|2574.41|18
1647073180000|2022-03-12 08:19:40|2582.23|2574.53|2582.09|2574.39|2582.25|2574.55|2582.09|2574.39|8
1647073190000|2022-03-12 08:19:50|2582.12|2574.42|2582.47|2574.77|2582.48|2574.78|2582.09|2574.39|15
1647073200000|2022-03-12 08:20:00|2582.45|2574.75|2582.66|2574.96|2582.95|2575.25|2582.45|2574.75|22
1647073210000|2022-03-12 08:20:10|2582.52|2574.82|2583.64|2575.94|2583.64|2575.94|2582.49|2574.79|31
1647073220000|2022-03-12 08:20:20|2583.67|2575.97|2583.17|2575.47|2583.88|2576.18|2583.17|2575.47|32
1647073230000|2022-03-12 08:20:30|2583.2|2575.5|2583.17|2575.47|2583.2|2575.5|2583.09|2575.39|29
1647073240000|2022-03-12 08:20:40|2583.19|2575.49|2583.05|2575.35|2583.19|2575.49|2583.05|2575.35|19
1647073250000|2022-03-12 08:20:50|2583.06|2575.36|2583.05|2575.35|2583.07|2575.37|2582.98|2575.28|18
1647073260000|2022-03-12 08:21:00|2583.07|2575.37|2583.12|2575.42|2583.12|2575.42|2583.03|2575.33|11
1647073270000|2022-03-12 08:21:10|2583.11|2575.41|2583.05|2575.35|2583.13|2575.43|2583.05|2575.35|16
1647073280000|2022-03-12 08:21:20|2583.09|2575.39|2583.34|2575.64|2583.4|2575.7|2582.86|2575.16|26
1647073290000|2022-03-12 08:21:30|2583.35|2575.65|2583.25|2575.55|2583.39|2575.69|2583.21|2575.51|23
1647073300000|2022-03-12 08:21:40|2583.26|2575.56|2583.35|2575.65|2583.44|2575.74|2583.25|2575.55|24
1647073310000|2022-03-12 08:21:50|2583.34|2575.64|2583.41|2575.71|2583.42|2575.72|2583.33|2575.63|28
1647073320000|2022-03-12 08:22:00|2583.42|2575.72|2583.22|2575.52|2583.55|2575.85|2583.22|2575.52|23
1647073330000|2022-03-12 08:22:10|2583.23|2575.53|2583|2575.3|2583.28|2575.58|2582.97|2575.27|17
1647073340000|2022-03-12 08:22:20|2582.99|2575.29|2583.14|2575.44|2583.2|2575.5|2582.97|2575.27|16
1647073350000|2022-03-12 08:22:30|2583.07|2575.37|2583.06|2575.36|2583.13|2575.43|2582.99|2575.29|17
1647073360000|2022-03-12 08:22:40|2583.05|2575.35|2582.89|2575.19|2583.05|2575.35|2582.88|2575.18|15
1647073370000|2022-03-12 08:22:50|2582.95|2575.25|2582.88|2575.18|2583|2575.3|2582.88|2575.18|11
1647073380000|2022-03-12 08:23:00|2582.91|2575.21|2583.01|2575.31|2583.04|2575.34|2582.91|2575.21|17
1647073390000|2022-03-12 08:23:10|2583.05|2575.35|2583.03|2575.33|2583.05|2575.35|2583|2575.3|14
1647073400000|2022-03-12 08:23:20|2583.05|2575.35|2583.1|2575.4|2583.12|2575.42|2583.02|2575.32|10
1647073410000|2022-03-12 08:23:30|2583.11|2575.41|2582.83|2575.13|2583.14|2575.44|2582.79|2575.09|25
1647073420000|2022-03-12 08:23:40|2582.82|2575.12|2581.74|2574.04|2582.82|2575.12|2581.74|2574.04|16
1647073430000|2022-03-12 08:23:50|2581.67|2573.97|2581.97|2574.27|2582.05|2574.35|2581.66|2573.96|31
1647073440000|2022-03-12 08:24:00|2581.96|2574.26|2581.91|2574.21|2581.98|2574.28|2581.9|2574.2|25
1647073450000|2022-03-12 08:24:10|2581.95|2574.25|2581.91|2574.21|2581.96|2574.26|2581.91|2574.21|12
1647073460000|2022-03-12 08:24:20|2581.82|2574.12|2581|2573.3|2581.9|2574.2|2581|2573.3|27
1647073470000|2022-03-12 08:24:30|2580.92|2573.22|2580.93|2573.23|2581.22|2573.52|2580.91|2573.21|21
1647073480000|2022-03-12 08:24:40|2580.92|2573.22|2580.88|2573.18|2580.92|2573.22|2580.55|2572.85|25
1647073490000|2022-03-12 08:24:50|2580.89|2573.19|2580.66|2572.96|2580.9|2573.2|2580.62|2572.92|19
1647073500000|2022-03-12 08:25:00|2580.69|2572.99|2581.72|2574.02|2581.8|2574.1|2580.66|2572.96|30
1647073510000|2022-03-12 08:25:10|2581.73|2574.03|2581.98|2574.28|2582.1|2574.4|2581.73|2574.03|33
1647073520000|2022-03-12 08:25:20|2581.95|2574.25|2581.9|2574.2|2581.95|2574.25|2581.87|2574.17|21
1647073530000|2022-03-12 08:25:30|2581.89|2574.19|2580.83|2573.13|2581.89|2574.19|2580.81|2573.11|30
1647073540000|2022-03-12 08:25:40|2580.79|2573.09|2580.79|2573.09|2580.9|2573.2|2580.75|2573.05|18
1647073550000|2022-03-12 08:25:50|2580.83|2573.13|2580.22|2572.52|2580.83|2573.13|2580.22|2572.52|16
1647073560000|2022-03-12 08:26:00|2579.88|2572.18|2580.07|2572.37|2580.07|2572.37|2579.49|2571.79|32
1647073570000|2022-03-12 08:26:10|2580.18|2572.48|2580.39|2572.69|2580.4|2572.7|2580.18|2572.48|24
1647073580000|2022-03-12 08:26:20|2580.4|2572.7|2579.93|2572.23|2580.41|2572.71|2579.91|2572.21|24
1647073590000|2022-03-12 08:26:30|2579.98|2572.28|2579.94|2572.24|2580|2572.3|2579.94|2572.24|15
1647073600000|2022-03-12 08:26:40|2579.95|2572.25|2579.16|2571.46|2579.95|2572.25|2579.08|2571.38|23
1647073610000|2022-03-12 08:26:50|2579.13|2571.43|2578.92|2571.22|2579.13|2571.43|2578.78|2571.08|29
1647073620000|2022-03-12 08:27:00|2578.91|2571.21|2578.8|2571.1|2578.91|2571.21|2578.77|2571.07|21
1647073630000|2022-03-12 08:27:10|2578.79|2571.09|2578.69|2570.99|2578.79|2571.09|2578.69|2570.99|20
1647073640000|2022-03-12 08:27:20|2578.67|2570.97|2578.37|2570.67|2578.72|2571.02|2578.37|2570.67|23
1647073650000|2022-03-12 08:27:30|2578.36|2570.66|2579|2571.3|2579.13|2571.43|2578.13|2570.43|33
1647073660000|2022-03-12 08:27:40|2578.97|2571.27|2578.98|2571.28|2579.07|2571.37|2578.92|2571.22|22
1647073670000|2022-03-12 08:27:50|2578.99|2571.29|2578.88|2571.18|2578.99|2571.29|2578.67|2570.97|30
1647073680000|2022-03-12 08:28:00|2578.89|2571.19|2578.87|2571.17|2578.93|2571.23|2578.85|2571.15|29
1647073690000|2022-03-12 08:28:10|2578.88|2571.18|2579.66|2571.96|2579.75|2572.05|2578.86|2571.16|26
1647073700000|2022-03-12 08:28:20|2579.68|2571.98|2579.9|2572.2|2579.9|2572.2|2579.65|2571.95|19
1647073710000|2022-03-12 08:28:30|2580.08|2572.38|2581.49|2573.79|2581.53|2573.83|2580.08|2572.38|30
1647073720000|2022-03-12 08:28:40|2581.5|2573.8|2581.68|2573.98|2581.68|2573.98|2581.5|2573.8|21
1647073730000|2022-03-12 08:28:50|2581.67|2573.97|2581.38|2573.68|2581.67|2573.97|2581.13|2573.43|26
1647073740000|2022-03-12 08:29:00|2581.4|2573.7|2582.27|2574.57|2582.27|2574.57|2581.4|2573.7|18
1647073750000|2022-03-12 08:29:10|2582.26|2574.56|2583.8|2576.1|2583.91|2576.21|2582.26|2574.56|31
1647073760000|2022-03-12 08:29:20|2583.79|2576.09|2583.87|2576.17|2583.88|2576.18|2583.77|2576.07|22
1647073770000|2022-03-12 08:29:30|2583.85|2576.15|2583.86|2576.16|2583.88|2576.18|2583.82|2576.12|18
1647073780000|2022-03-12 08:29:40|2583.84|2576.14|2583.51|2575.81|2583.9|2576.2|2583.46|2575.76|22
1647073790000|2022-03-12 08:29:50|2583.52|2575.82|2583.5|2575.8|2583.54|2575.84|2583.31|2575.61|28
1647073800000|2022-03-12 08:30:00|2583.49|2575.79|2584.19|2576.49|2584.21|2576.51|2583.49|2575.79|30
1647073810000|2022-03-12 08:30:10|2584.21|2576.51|2584.27|2576.57|2584.32|2576.62|2584.18|2576.48|19
1647073820000|2022-03-12 08:30:20|2584.26|2576.56|2584.26|2576.56|2584.34|2576.64|2583.98|2576.28|28
1647073830000|2022-03-12 08:30:30|2584.24|2576.54|2584.51|2576.81|2584.6|2576.9|2584.24|2576.54|22
1647073840000|2022-03-12 08:30:40|2584.54|2576.84|2584.55|2576.85|2584.56|2576.86|2584.54|2576.84|16
1647073850000|2022-03-12 08:30:50|2584.53|2576.83|2584.53|2576.83|2584.56|2576.86|2584.5|2576.8|15
1647073860000|2022-03-12 08:31:00|2584.54|2576.84|2584.61|2576.91|2584.61|2576.91|2584.52|2576.82|15
1647073870000|2022-03-12 08:31:10|2584.59|2576.89|2585.86|2578.16|2585.86|2578.16|2584.59|2576.89|26
1647073880000|2022-03-12 08:31:20|2585.76|2578.06|2585.66|2577.96|2585.85|2578.15|2585.65|2577.95|24
1647073890000|2022-03-12 08:31:30|2585.67|2577.97|2585.71|2578.01|2585.71|2578.01|2585.61|2577.91|8
1647073900000|2022-03-12 08:31:40|2585.69|2577.99|2584.92|2577.22|2585.69|2577.99|2584.92|2577.22|19
1647073910000|2022-03-12 08:31:50|2584.63|2576.93|2582.67|2574.97|2584.66|2576.96|2582.65|2574.95|39
1647073920000|2022-03-12 08:32:00|2582.65|2574.95|2578.89|2571.19|2582.65|2574.95|2578.89|2571.19|27
1647073930000|2022-03-12 08:32:10|2578.66|2570.96|2579.06|2571.36|2579.48|2571.78|2578.46|2570.76|36
1647073940000|2022-03-12 08:32:20|2579.28|2571.58|2579.4|2571.7|2579.66|2571.96|2579.28|2571.58|26
1647073950000|2022-03-12 08:32:30|2579.44|2571.74|2579.63|2571.93|2579.63|2571.93|2579.44|2571.74|26
1647073960000|2022-03-12 08:32:40|2579.64|2571.94|2579.91|2572.21|2579.99|2572.29|2579.64|2571.94|26
1647073970000|2022-03-12 08:32:50|2579.92|2572.22|2579.96|2572.26|2580.08|2572.38|2579.91|2572.21|16
1647073980000|2022-03-12 08:33:00|2579.95|2572.25|2579.88|2572.18|2579.95|2572.25|2579.87|2572.17|9
1647073990000|2022-03-12 08:33:10|2579.89|2572.19|2579.95|2572.25|2580.06|2572.36|2579.84|2572.14|19
1647074000000|2022-03-12 08:33:20|2579.99|2572.29|2580.21|2572.51|2580.21|2572.51|2579.98|2572.28|13
1647074010000|2022-03-12 08:33:30|2580.22|2572.52|2580.13|2572.43|2580.22|2572.52|2579.96|2572.26|18
1647074020000|2022-03-12 08:33:40|2580.14|2572.44|2580.25|2572.55|2580.26|2572.56|2580.09|2572.39|27
1647074030000|2022-03-12 08:33:50|2580.21|2572.51|2581.93|2574.23|2581.98|2574.28|2580.2|2572.5|34
1647074040000|2022-03-12 08:34:00|2581.94|2574.24|2582.18|2574.48|2582.18|2574.48|2581.92|2574.22|20
1647074050000|2022-03-12 08:34:10|2582.14|2574.44|2582.08|2574.38|2582.16|2574.46|2581.61|2573.91|30
1647074060000|2022-03-12 08:34:20|2582.11|2574.41|2582.66|2574.96|2582.66|2574.96|2582.05|2574.35|28
1647074070000|2022-03-12 08:34:30|2582.64|2574.94|2583.59|2575.89|2583.6|2575.9|2582.64|2574.94|29
1647074080000|2022-03-12 08:34:40|2583.6|2575.9|2583.45|2575.75|2583.64|2575.94|2583.44|2575.74|23
1647074090000|2022-03-12 08:34:50|2583.44|2575.74|2583.55|2575.85|2583.57|2575.87|2583.44|2575.74|14
1647074100000|2022-03-12 08:35:00|2583.56|2575.86|2583.85|2576.15|2583.85|2576.15|2583.51|2575.81|22
1647074110000|2022-03-12 08:35:10|2583.9|2576.2|2584.64|2576.94|2584.73|2577.03|2583.89|2576.19|22
1647074120000|2022-03-12 08:35:20|2584.69|2576.99|2584.66|2576.96|2584.72|2577.02|2584.63|2576.93|19
1647074130000|2022-03-12 08:35:30|2584.63|2576.93|2584.07|2576.37|2584.63|2576.93|2583.98|2576.28|21
1647074140000|2022-03-12 08:35:40|2584.1|2576.4|2584.07|2576.37|2584.13|2576.43|2584.05|2576.35|21
1647074150000|2022-03-12 08:35:50|2584.06|2576.36|2584.14|2576.44|2584.15|2576.45|2584.02|2576.32|14
1647074160000|2022-03-12 08:36:00|2584.13|2576.43|2584.22|2576.52|2584.24|2576.54|2584.13|2576.43|14
1647074170000|2022-03-12 08:36:10|2584.23|2576.53|2584.23|2576.53|2584.23|2576.53|2584.18|2576.48|12
1647074180000|2022-03-12 08:36:20|2584.24|2576.54|2584.27|2576.57|2584.41|2576.71|2584.23|2576.53|22
1647074190000|2022-03-12 08:36:30|2584.24|2576.54|2584.34|2576.64|2584.35|2576.65|2584.17|2576.47|14
1647074200000|2022-03-12 08:36:40|2584.41|2576.71|2584.69|2576.99|2584.76|2577.06|2584.41|2576.71|17
1647074210000|2022-03-12 08:36:50|2584.68|2576.98|2585.09|2577.39|2585.11|2577.41|2584.68|2576.98|17
1647074220000|2022-03-12 08:37:00|2585.1|2577.4|2585.11|2577.41|2585.16|2577.46|2585.08|2577.38|18
1647074230000|2022-03-12 08:37:10|2585.14|2577.44|2585.14|2577.44|2585.14|2577.44|2585.14|2577.44|1
1647074240000|2022-03-12 08:37:20|2585.17|2577.47|2585.3|2577.6|2585.41|2577.71|2585.17|2577.47|12
1647074250000|2022-03-12 08:37:30|2585.23|2577.53|2584.93|2577.23|2585.23|2577.53|2584.6|2576.9|24
1647074260000|2022-03-12 08:37:40|2584.98|2577.28|2585.51|2577.81|2585.55|2577.85|2584.98|2577.28|21
1647074270000|2022-03-12 08:37:50|2585.43|2577.73|2585.52|2577.82|2585.52|2577.82|2585.38|2577.68|9
1647074280000|2022-03-12 08:38:00|2585.48|2577.78|2585.72|2578.02|2585.72|2578.02|2585.48|2577.78|14
1647074290000|2022-03-12 08:38:10|2585.76|2578.06|2585.77|2578.07|2585.77|2578.07|2585.73|2578.03|6
1647074300000|2022-03-12 08:38:20|2585.78|2578.08|2585.86|2578.16|2585.9|2578.2|2585.76|2578.06|12
1647074310000|2022-03-12 08:38:30|2585.87|2578.17|2586.36|2578.66|2586.8|2579.1|2585.87|2578.17|18
1647074320000|2022-03-12 08:38:40|2586.3|2578.6|2586.61|2578.91|2586.61|2578.91|2586.06|2578.36|27
1647074330000|2022-03-12 08:38:50|2586.69|2578.99|2586.68|2578.98|2586.82|2579.12|2586.62|2578.92|22
1647074340000|2022-03-12 08:39:00|2586.81|2579.11|2585.98|2578.28|2586.81|2579.11|2585.88|2578.18|32
1647074350000|2022-03-12 08:39:10|2585.97|2578.27|2585.39|2577.69|2586.02|2578.32|2585.39|2577.69|24
1647074360000|2022-03-12 08:39:20|2585.42|2577.72|2585.4|2577.7|2585.44|2577.74|2585.39|2577.69|16
1647074370000|2022-03-12 08:39:30|2585.49|2577.79|2585.56|2577.86|2585.56|2577.86|2585.49|2577.79|4
1647074380000|2022-03-12 08:39:40|2585.58|2577.88|2585.47|2577.77|2585.87|2578.17|2585.47|2577.77|11
1647074390000|2022-03-12 08:39:50|2585.45|2577.75|2585.55|2577.85|2585.55|2577.85|2585.39|2577.69|11
1647074400000|2022-03-12 08:40:00|2585.53|2577.83|2585.66|2577.96|2585.8|2578.1|2585.53|2577.83|21
1647074410000|2022-03-12 08:40:10|2585.65|2577.95|2585.82|2578.12|2585.86|2578.16|2585.65|2577.95|13
1647074420000|2022-03-12 08:40:20|2585.68|2577.98|2585.3|2577.6|2585.81|2578.11|2585.27|2577.57|27
1647074430000|2022-03-12 08:40:30|2585.35|2577.65|2585.36|2577.66|2585.36|2577.66|2585.34|2577.64|8
1647074440000|2022-03-12 08:40:40|2585.35|2577.65|2585.71|2578.01|2585.72|2578.02|2585.34|2577.64|16
1647074450000|2022-03-12 08:40:50|2585.69|2577.99|2585.89|2578.19|2585.89|2578.19|2585.69|2577.99|15
1647074460000|2022-03-12 08:41:00|2585.91|2578.21|2585.91|2578.21|2585.94|2578.24|2585.84|2578.14|18
1647074470000|2022-03-12 08:41:10|2585.93|2578.23|2585.96|2578.26|2586.01|2578.31|2585.92|2578.22|18
1647074480000|2022-03-12 08:41:20|2585.97|2578.27|2586.23|2578.53|2586.25|2578.55|2585.71|2578.01|27
1647074490000|2022-03-12 08:41:30|2586.3|2578.6|2586.71|2579.01|2586.72|2579.02|2586.3|2578.6|21
1647074500000|2022-03-12 08:41:40|2586.76|2579.06|2587.26|2579.56|2587.26|2579.56|2586.76|2579.06|14
1647074510000|2022-03-12 08:41:50|2587.27|2579.57|2587.48|2579.78|2587.58|2579.88|2587.2|2579.5|25
1647074520000|2022-03-12 08:42:00|2587.52|2579.82|2586.73|2579.03|2587.62|2579.92|2586.73|2579.03|22
1647074530000|2022-03-12 08:42:10|2586.35|2578.65|2586.56|2578.86|2586.58|2578.88|2585.71|2578.01|33
1647074540000|2022-03-12 08:42:20|2586.66|2578.96|2587.03|2579.33|2587.06|2579.36|2586.66|2578.96|21
1647074550000|2022-03-12 08:42:30|2587.05|2579.35|2587.13|2579.43|2587.25|2579.55|2587.05|2579.35|19
1647074560000|2022-03-12 08:42:40|2587.11|2579.41|2587.14|2579.44|2587.14|2579.44|2587.1|2579.4|7
1647074570000|2022-03-12 08:42:50|2587.12|2579.42|2587.12|2579.42|2587.13|2579.43|2587.1|2579.4|19
1647074580000|2022-03-12 08:43:00|2587.11|2579.41|2587.42|2579.72|2587.44|2579.74|2587.1|2579.4|20
1647074590000|2022-03-12 08:43:10|2587.43|2579.73|2587.88|2580.18|2587.88|2580.18|2587.42|2579.72|13
1647074600000|2022-03-12 08:43:20|2587.76|2580.06|2587.9|2580.2|2587.9|2580.2|2587.76|2580.06|6
1647074610000|2022-03-12 08:43:30|2587.91|2580.21|2588.21|2580.51|2588.21|2580.51|2587.91|2580.21|10
1647074620000|2022-03-12 08:43:40|2588.2|2580.5|2589.11|2581.41|2589.94|2582.24|2588.2|2580.5|28
1647074630000|2022-03-12 08:43:50|2589.06|2581.36|2588.99|2581.29|2589.06|2581.36|2588.85|2581.15|11
1647074640000|2022-03-12 08:44:00|2588.9|2581.2|2589.11|2581.41|2589.12|2581.42|2588.86|2581.16|14
1647074650000|2022-03-12 08:44:10|2589.16|2581.46|2588.98|2581.28|2589.16|2581.46|2588.96|2581.26|17
1647074660000|2022-03-12 08:44:20|2588.99|2581.29|2589.04|2581.34|2589.09|2581.39|2588.91|2581.21|23
1647074670000|2022-03-12 08:44:30|2589.09|2581.39|2589.41|2581.71|2589.54|2581.84|2589.06|2581.36|23
1647074680000|2022-03-12 08:44:40|2589.49|2581.79|2589.95|2582.25|2590.01|2582.31|2589.45|2581.75|28
1647074690000|2022-03-12 08:44:50|2589.98|2582.28|2590.33|2582.63|2590.33|2582.63|2589.96|2582.26|24
1647074700000|2022-03-12 08:45:00|2590.44|2582.74|2590.06|2582.36|2590.82|2583.12|2589.97|2582.27|32
1647074710000|2022-03-12 08:45:10|2590.07|2582.37|2590.96|2583.26|2590.96|2583.26|2590.03|2582.33|26
1647074720000|2022-03-12 08:45:20|2590.95|2583.25|2590.86|2583.16|2590.95|2583.25|2590.86|2583.16|15
1647074730000|2022-03-12 08:45:30|2590.88|2583.18|2591.9|2584.2|2591.9|2584.2|2590.87|2583.17|19
1647074740000|2022-03-12 08:45:40|2591.89|2584.19|2590.67|2582.97|2591.91|2584.21|2590.62|2582.92|31
1647074750000|2022-03-12 08:45:50|2590.69|2582.99|2591.01|2583.31|2591.18|2583.48|2590.69|2582.99|20
1647074760000|2022-03-12 08:46:00|2590.97|2583.27|2589.35|2581.65|2590.97|2583.27|2589.32|2581.62|33
1647074770000|2022-03-12 08:46:10|2589.39|2581.69|2589.39|2581.69|2589.52|2581.82|2589.36|2581.66|24
1647074780000|2022-03-12 08:46:20|2589.4|2581.7|2589.6|2581.9|2589.6|2581.9|2589.39|2581.69|16
1647074790000|2022-03-12 08:46:30|2589.59|2581.89|2590.3|2582.6|2590.46|2582.76|2589.59|2581.89|23
1647074800000|2022-03-12 08:46:40|2590.34|2582.64|2589.72|2582.02|2590.34|2582.64|2589.7|2582|25
1647074810000|2022-03-12 08:46:50|2589.75|2582.05|2589.72|2582.02|2589.92|2582.22|2589.71|2582.01|26
1647074820000|2022-03-12 08:47:00|2589.73|2582.03|2589.58|2581.88|2589.73|2582.03|2589.51|2581.81|30
1647074830000|2022-03-12 08:47:10|2589.36|2581.66|2589.8|2582.1|2589.8|2582.1|2589.22|2581.52|32
1647074840000|2022-03-12 08:47:20|2589.78|2582.08|2590.14|2582.44|2590.29|2582.59|2589.78|2582.08|22
1647074850000|2022-03-12 08:47:30|2590.09|2582.39|2590.03|2582.33|2590.09|2582.39|2589.89|2582.19|17
1647074860000|2022-03-12 08:47:40|2589.99|2582.29|2590.11|2582.41|2590.13|2582.43|2589.99|2582.29|17
1647074870000|2022-03-12 08:47:50|2590.07|2582.37|2589.32|2581.62|2590.18|2582.48|2589.3|2581.6|33
1647074880000|2022-03-12 08:48:00|2589.27|2581.57|2587.52|2579.82|2589.27|2581.57|2587.27|2579.57|33
1647074890000|2022-03-12 08:48:10|2587.54|2579.84|2588.17|2580.47|2588.17|2580.47|2587.44|2579.74|28
1647074900000|2022-03-12 08:48:20|2588.19|2580.49|2589.08|2581.38|2589.21|2581.51|2588.19|2580.49|23
1647074910000|2022-03-12 08:48:30|2589.16|2581.46|2589.34|2581.64|2589.56|2581.86|2589.16|2581.46|22
1647074920000|2022-03-12 08:48:40|2589.35|2581.65|2589.14|2581.44|2589.41|2581.71|2589.11|2581.41|20
1647074930000|2022-03-12 08:48:50|2589.13|2581.43|2589.12|2581.42|2589.18|2581.48|2589.12|2581.42|14
1647074940000|2022-03-12 08:49:00|2589.15|2581.45|2588.36|2580.66|2589.15|2581.45|2587.86|2580.16|28
1647074950000|2022-03-12 08:49:10|2588.41|2580.71|2588.57|2580.87|2588.65|2580.95|2588.41|2580.71|27
1647074960000|2022-03-12 08:49:20|2588.54|2580.84|2587.57|2579.87|2588.54|2580.84|2587.55|2579.85|31
1647074970000|2022-03-12 08:49:30|2587.56|2579.86|2587.53|2579.83|2587.61|2579.91|2587.47|2579.77|23
1647074980000|2022-03-12 08:49:40|2587.54|2579.84|2585.98|2578.28|2587.58|2579.88|2585.88|2578.18|34
1647074990000|2022-03-12 08:49:50|2585.96|2578.26|2587.36|2579.66|2587.36|2579.66|2585.96|2578.26|23
1647075000000|2022-03-12 08:50:00|2587.4|2579.7|2587.42|2579.72|2587.47|2579.77|2587.36|2579.66|21
1647075010000|2022-03-12 08:50:10|2587.4|2579.7|2587.39|2579.69|2587.43|2579.73|2587.37|2579.67|17
1647075020000|2022-03-12 08:50:20|2587.27|2579.57|2587.06|2579.36|2587.27|2579.57|2586.79|2579.09|33
1647075030000|2022-03-12 08:50:30|2587.07|2579.37|2586.88|2579.18|2587.07|2579.37|2586.81|2579.11|26
1647075040000|2022-03-12 08:50:40|2586.89|2579.19|2586.83|2579.13|2586.91|2579.21|2586.77|2579.07|14
1647075050000|2022-03-12 08:50:50|2586.86|2579.16|2586.23|2578.53|2586.88|2579.18|2586.19|2578.49|24
1647075060000|2022-03-12 08:51:00|2586.21|2578.51|2585.91|2578.21|2586.24|2578.54|2585.87|2578.17|19
1647075070000|2022-03-12 08:51:10|2585.93|2578.23|2585.93|2578.23|2585.96|2578.26|2585.86|2578.16|19
1647075080000|2022-03-12 08:51:20|2585.92|2578.22|2586.01|2578.31|2586.04|2578.34|2585.92|2578.22|11
1647075090000|2022-03-12 08:51:30|2586.03|2578.33|2586.08|2578.38|2586.15|2578.45|2586|2578.3|25
1647075100000|2022-03-12 08:51:40|2586.07|2578.37|2586.06|2578.36|2586.11|2578.41|2586.01|2578.31|20
1647075110000|2022-03-12 08:51:50|2586.07|2578.37|2586.19|2578.49|2586.19|2578.49|2586.03|2578.33|19
1647075120000|2022-03-12 08:52:00|2586.24|2578.54|2586.65|2578.95|2586.75|2579.05|2586.24|2578.54|20
1647075130000|2022-03-12 08:52:10|2586.66|2578.96|2586.98|2579.28|2586.98|2579.28|2586.62|2578.92|23
1647075140000|2022-03-12 08:52:20|2586.95|2579.25|2587.27|2579.57|2587.27|2579.57|2586.95|2579.25|11
1647075150000|2022-03-12 08:52:30|2587.26|2579.56|2587.23|2579.53|2587.27|2579.57|2587.21|2579.51|17
1647075160000|2022-03-12 08:52:40|2587.21|2579.51|2587.12|2579.42|2587.23|2579.53|2587.12|2579.42|11
1647075170000|2022-03-12 08:52:50|2587.1|2579.4|2587.09|2579.39|2587.11|2579.41|2587.09|2579.39|7
1647075180000|2022-03-12 08:53:00|2587.08|2579.38|2587.11|2579.41|2587.11|2579.41|2587.08|2579.38|9
1647075190000|2022-03-12 08:53:10|2587.09|2579.39|2587.11|2579.41|2587.12|2579.42|2587.06|2579.36|14
1647075200000|2022-03-12 08:53:20|2587.13|2579.43|2587.12|2579.42|2587.13|2579.43|2587.09|2579.39|22
1647075210000|2022-03-12 08:53:30|2587.1|2579.4|2588.44|2580.74|2588.49|2580.79|2587.1|2579.4|28
1647075220000|2022-03-12 08:53:40|2588.28|2580.58|2588.44|2580.74|2588.44|2580.74|2588.09|2580.39|24
1647075230000|2022-03-12 08:53:50|2588.47|2580.77|2588.48|2580.78|2588.68|2580.98|2588.44|2580.74|23
1647075240000|2022-03-12 08:54:00|2588.51|2580.81|2588.77|2581.07|2588.77|2581.07|2588.48|2580.78|29
1647075250000|2022-03-12 08:54:10|2588.78|2581.08|2588.79|2581.09|2588.82|2581.12|2588.75|2581.05|12
1647075260000|2022-03-12 08:54:20|2588.78|2581.08|2588.75|2581.05|2588.78|2581.08|2588.75|2581.05|5
1647075270000|2022-03-12 08:54:30|2588.67|2580.97|2588.75|2581.05|2588.75|2581.05|2588.61|2580.91|23
1647075280000|2022-03-12 08:54:40|2588.83|2581.13|2588.71|2581.01|2588.83|2581.13|2588.71|2581.01|17
1647075290000|2022-03-12 08:54:50|2588.7|2581|2588.65|2580.95|2588.71|2581.01|2588.65|2580.95|10
1647075300000|2022-03-12 08:55:00|2588.66|2580.96|2588.78|2581.08|2588.81|2581.11|2588.63|2580.93|18
1647075310000|2022-03-12 08:55:10|2588.84|2581.14|2588.94|2581.24|2588.98|2581.28|2588.83|2581.13|17
1647075320000|2022-03-12 08:55:20|2588.93|2581.23|2588.82|2581.12|2588.93|2581.23|2588.81|2581.11|18
1647075330000|2022-03-12 08:55:30|2588.92|2581.22|2588.77|2581.07|2588.94|2581.24|2588.77|2581.07|20
1647075340000|2022-03-12 08:55:40|2588.78|2581.08|2588.81|2581.11|2588.83|2581.13|2588.75|2581.05|25
1647075350000|2022-03-12 08:55:50|2588.82|2581.12|2589.01|2581.31|2589.01|2581.31|2588.82|2581.12|8
1647075360000|2022-03-12 08:56:00|2589.02|2581.32|2588.94|2581.24|2589.03|2581.33|2588.93|2581.23|30
1647075370000|2022-03-12 08:56:10|2588.93|2581.23|2588.59|2580.89|2588.95|2581.25|2588.59|2580.89|17
1647075380000|2022-03-12 08:56:20|2588.46|2580.76|2588.7|2581|2588.7|2581|2588.24|2580.54|34
1647075390000|2022-03-12 08:56:30|2588.68|2580.98|2588.8|2581.1|2588.88|2581.18|2588.68|2580.98|16
1647075400000|2022-03-12 08:56:40|2588.79|2581.09|2588.76|2581.06|2588.82|2581.12|2588.75|2581.05|7
1647075410000|2022-03-12 08:56:50|2588.77|2581.07|2588.78|2581.08|2588.78|2581.08|2588.76|2581.06|7
1647075420000|2022-03-12 08:57:00|2588.76|2581.06|2588.79|2581.09|2588.8|2581.1|2588.76|2581.06|14
1647075430000|2022-03-12 08:57:10|2588.77|2581.07|2589.05|2581.35|2589.05|2581.35|2588.77|2581.07|10
1647075440000|2022-03-12 08:57:20|2589.03|2581.33|2588.62|2580.92|2589.1|2581.4|2588.56|2580.86|22
1647075450000|2022-03-12 08:57:30|2588.67|2580.97|2588.58|2580.88|2588.71|2581.01|2588.5|2580.8|19
1647075460000|2022-03-12 08:57:40|2588.6|2580.9|2588.48|2580.78|2588.61|2580.91|2588.39|2580.69|25
1647075470000|2022-03-12 08:57:50|2588.5|2580.8|2588.61|2580.91|2588.61|2580.91|2588.49|2580.79|20
1647075480000|2022-03-12 08:58:00|2588.48|2580.78|2588.4|2580.7|2588.49|2580.79|2588.39|2580.69|16
1647075490000|2022-03-12 08:58:10|2588.42|2580.72|2587.77|2580.07|2588.43|2580.73|2587.62|2579.92|31
1647075500000|2022-03-12 08:58:20|2587.78|2580.08|2588.42|2580.72|2588.42|2580.72|2587.75|2580.05|29
1647075510000|2022-03-12 08:58:30|2588.43|2580.73|2588.2|2580.5|2588.45|2580.75|2588.2|2580.5|16
1647075520000|2022-03-12 08:58:40|2588.23|2580.53|2588.3|2580.6|2588.3|2580.6|2588.19|2580.49|10
1647075530000|2022-03-12 08:58:50|2588.21|2580.51|2588.05|2580.35|2588.21|2580.51|2587.98|2580.28|19
1647075540000|2022-03-12 08:59:00|2587.93|2580.23|2587.5|2579.8|2587.93|2580.23|2587.5|2579.8|18
1647075550000|2022-03-12 08:59:10|2587.32|2579.62|2586.64|2578.94|2587.32|2579.62|2586.59|2578.89|24
1647075560000|2022-03-12 08:59:20|2586.6|2578.9|2586.49|2578.79|2586.63|2578.93|2586.49|2578.79|15
1647075570000|2022-03-12 08:59:30|2586.5|2578.8|2586.36|2578.66|2586.5|2578.8|2586.35|2578.65|16
1647075580000|2022-03-12 08:59:40|2586.35|2578.65|2586.62|2578.92|2586.66|2578.96|2586.35|2578.65|20
1647075590000|2022-03-12 08:59:50|2586.57|2578.87|2585.8|2578.1|2586.57|2578.87|2585.74|2578.04|32
1647075600000|2022-03-12 09:00:00|2585.88|2578.18|2585.9|2578.2|2586.08|2578.38|2585.88|2578.18|21
1647075610000|2022-03-12 09:00:10|2585.85|2578.15|2584.86|2577.16|2585.88|2578.18|2584.86|2577.16|24
1647075620000|2022-03-12 09:00:20|2584.72|2577.02|2584.19|2576.49|2584.72|2577.02|2583.76|2576.06|32
1647075630000|2022-03-12 09:00:30|2584.18|2576.48|2584.18|2576.48|2584.18|2576.48|2583.99|2576.29|22
1647075640000|2022-03-12 09:00:40|2584.37|2576.67|2584.42|2576.72|2584.47|2576.77|2584.37|2576.67|15
1647075650000|2022-03-12 09:00:50|2584.41|2576.71|2584.7|2577|2585.19|2577.49|2584.41|2576.71|29
1647075660000|2022-03-12 09:01:00|2584.66|2576.96|2584.82|2577.12|2584.85|2577.15|2584.65|2576.95|15
1647075670000|2022-03-12 09:01:10|2584.83|2577.13|2585.18|2577.48|2585.46|2577.76|2584.82|2577.12|23
1647075680000|2022-03-12 09:01:20|2585.17|2577.47|2585.38|2577.68|2585.39|2577.69|2585.15|2577.45|19
1647075690000|2022-03-12 09:01:30|2585.4|2577.7|2585.2|2577.5|2585.41|2577.71|2585.18|2577.48|12
1647075700000|2022-03-12 09:01:40|2585.19|2577.49|2584.93|2577.23|2585.2|2577.5|2584.91|2577.21|11
1647075710000|2022-03-12 09:01:50|2584.94|2577.24|2585.23|2577.53|2585.23|2577.53|2584.82|2577.12|18
1647075720000|2022-03-12 09:02:00|2585.24|2577.54|2585.34|2577.64|2585.35|2577.65|2585.22|2577.52|27
1647075730000|2022-03-12 09:02:10|2585.36|2577.66|2585.37|2577.67|2585.4|2577.7|2585.34|2577.64|24
1647075740000|2022-03-12 09:02:20|2585.36|2577.66|2585.19|2577.49|2585.37|2577.67|2585.13|2577.43|28
1647075750000|2022-03-12 09:02:30|2585.18|2577.48|2585.17|2577.47|2585.19|2577.49|2585.1|2577.4|25
1647075760000|2022-03-12 09:02:40|2585.18|2577.48|2585.13|2577.43|2585.18|2577.48|2585.1|2577.4|20
1647075770000|2022-03-12 09:02:50|2585.14|2577.44|2585.36|2577.66|2585.36|2577.66|2585.13|2577.43|16
1647075780000|2022-03-12 09:03:00|2585.35|2577.65|2585.4|2577.7|2585.51|2577.81|2585.34|2577.64|15
1647075790000|2022-03-12 09:03:10|2585.41|2577.71|2585.42|2577.72|2585.44|2577.74|2585.38|2577.68|15
1647075800000|2022-03-12 09:03:20|2585.43|2577.73|2587.05|2579.35|2587.05|2579.35|2585.43|2577.73|29
1647075810000|2022-03-12 09:03:30|2587.06|2579.36|2587.27|2579.57|2587.62|2579.92|2587.06|2579.36|28
1647075820000|2022-03-12 09:03:40|2587.31|2579.61|2587.21|2579.51|2587.36|2579.66|2587.17|2579.47|27
1647075830000|2022-03-12 09:03:50|2587.31|2579.61|2587.34|2579.64|2587.38|2579.68|2587.27|2579.57|23
1647075840000|2022-03-12 09:04:00|2587.28|2579.58|2587.26|2579.56|2587.33|2579.63|2587.19|2579.49|21
1647075850000|2022-03-12 09:04:10|2587.27|2579.57|2587.4|2579.7|2587.42|2579.72|2587.25|2579.55|13
1647075860000|2022-03-12 09:04:20|2587.51|2579.81|2587.52|2579.82|2587.56|2579.86|2587.37|2579.67|23
1647075870000|2022-03-12 09:04:30|2587.54|2579.84|2587.32|2579.62|2587.67|2579.97|2587.32|2579.62|21
1647075880000|2022-03-12 09:04:40|2587.31|2579.61|2587.41|2579.71|2587.41|2579.71|2587.29|2579.59|7
1647075890000|2022-03-12 09:04:50|2587.4|2579.7|2587.39|2579.69|2587.43|2579.73|2587.32|2579.62|15
1647075900000|2022-03-12 09:05:00|2587.37|2579.67|2587.41|2579.71|2587.41|2579.71|2587.37|2579.67|3
1647075910000|2022-03-12 09:05:10|2587.43|2579.73|2587.4|2579.7|2587.45|2579.75|2587.37|2579.67|9
1647075920000|2022-03-12 09:05:20|2587.38|2579.68|2587.36|2579.66|2587.38|2579.68|2587.31|2579.61|6
1647075930000|2022-03-12 09:05:30|2587.35|2579.65|2587.33|2579.63|2587.45|2579.75|2587.3|2579.6|20
1647075940000|2022-03-12 09:05:40|2587.36|2579.66|2587.33|2579.63|2587.36|2579.66|2587.33|2579.63|16
1647075950000|2022-03-12 09:05:50|2587.36|2579.66|2587.88|2580.18|2587.89|2580.19|2587.3|2579.6|18
1647075960000|2022-03-12 09:06:00|2587.86|2580.16|2588.01|2580.31|2588.01|2580.31|2587.75|2580.05|18
1647075970000|2022-03-12 09:06:10|2587.82|2580.12|2587.85|2580.15|2587.86|2580.16|2587.76|2580.06|18
1647075980000|2022-03-12 09:06:20|2587.9|2580.2|2587.8|2580.1|2587.91|2580.21|2587.77|2580.07|14
1647075990000|2022-03-12 09:06:30|2587.81|2580.11|2587.79|2580.09|2587.81|2580.11|2587.78|2580.08|8
1647076000000|2022-03-12 09:06:40|2587.68|2579.98|2586.9|2579.2|2587.68|2579.98|2586.9|2579.2|16
1647076010000|2022-03-12 09:06:50|2586.92|2579.22|2586.61|2578.91|2586.93|2579.23|2586.6|2578.9|20
1647076020000|2022-03-12 09:07:00|2586.6|2578.9|2586.54|2578.84|2586.61|2578.91|2586.54|2578.84|11
1647076030000|2022-03-12 09:07:10|2586.48|2578.78|2585.92|2578.22|2586.52|2578.82|2585.85|2578.15|28
1647076040000|2022-03-12 09:07:20|2585.91|2578.21|2585.27|2577.57|2585.91|2578.21|2585.2|2577.5|26
1647076050000|2022-03-12 09:07:30|2585.26|2577.56|2585.7|2578|2585.71|2578.01|2585.21|2577.51|21
1647076060000|2022-03-12 09:07:40|2585.72|2578.02|2586.08|2578.38|2586.26|2578.56|2585.7|2578|26
1647076070000|2022-03-12 09:07:50|2586.02|2578.32|2586.15|2578.45|2586.2|2578.5|2586.02|2578.32|15
1647076080000|2022-03-12 09:08:00|2586.18|2578.48|2586.22|2578.52|2586.24|2578.54|2586.16|2578.46|9
1647076090000|2022-03-12 09:08:10|2586.23|2578.53|2586.2|2578.5|2586.26|2578.56|2586.2|2578.5|18
1647076100000|2022-03-12 09:08:20|2586.21|2578.51|2586.2|2578.5|2586.24|2578.54|2586.18|2578.48|25
1647076110000|2022-03-12 09:08:30|2586.19|2578.49|2586.21|2578.51|2586.23|2578.53|2586.19|2578.49|10
1647076120000|2022-03-12 09:08:40|2586.2|2578.5|2586.9|2579.2|2586.9|2579.2|2586.2|2578.5|14
1647076130000|2022-03-12 09:08:50|2586.97|2579.27|2587.79|2580.09|2587.8|2580.1|2586.94|2579.24|25
1647076140000|2022-03-12 09:09:00|2587.77|2580.07|2587.66|2579.96|2587.77|2580.07|2587.63|2579.93|17
1647076150000|2022-03-12 09:09:10|2587.67|2579.97|2586.94|2579.24|2587.67|2579.97|2586.82|2579.12|19
1647076160000|2022-03-12 09:09:20|2586.95|2579.25|2586.84|2579.14|2586.95|2579.25|2586.81|2579.11|12
1647076170000|2022-03-12 09:09:30|2586.86|2579.16|2586.94|2579.24|2586.94|2579.24|2586.85|2579.15|12
1647076180000|2022-03-12 09:09:40|2586.93|2579.23|2586.93|2579.23|2586.96|2579.26|2586.92|2579.22|12
1647076190000|2022-03-12 09:09:50|2586.94|2579.24|2586.84|2579.14|2586.96|2579.26|2586.8|2579.1|10
1647076200000|2022-03-12 09:10:00|2586.83|2579.13|2586.82|2579.12|2586.85|2579.15|2586.82|2579.12|8
1647076210000|2022-03-12 09:10:10|2586.81|2579.11|2587.05|2579.35|2587.05|2579.35|2586.81|2579.11|18
1647076220000|2022-03-12 09:10:20|2587.06|2579.36|2586.93|2579.23|2587.07|2579.37|2586.93|2579.23|10
1647076230000|2022-03-12 09:10:30|2586.92|2579.22|2586.91|2579.21|2586.98|2579.28|2586.85|2579.15|26
1647076240000|2022-03-12 09:10:40|2586.97|2579.27|2587.52|2579.82|2587.53|2579.83|2586.9|2579.2|28
1647076250000|2022-03-12 09:10:50|2587.53|2579.83|2587.61|2579.91|2587.64|2579.94|2587.53|2579.83|15
1647076260000|2022-03-12 09:11:00|2587.64|2579.94|2587.96|2580.26|2588.05|2580.35|2587.63|2579.93|22
1647076270000|2022-03-12 09:11:10|2587.94|2580.24|2587.96|2580.26|2588.01|2580.31|2587.93|2580.23|22
1647076280000|2022-03-12 09:11:20|2588|2580.3|2588.02|2580.32|2588.02|2580.32|2587.94|2580.24|11
1647076290000|2022-03-12 09:11:30|2588.03|2580.33|2588.04|2580.34|2588.05|2580.35|2587.94|2580.24|22
1647076300000|2022-03-12 09:11:40|2588.07|2580.37|2589.66|2581.96|2589.69|2581.99|2588.07|2580.37|30
1647076310000|2022-03-12 09:11:50|2589.71|2582.01|2589.6|2581.9|2589.71|2582.01|2589.59|2581.89|16
1647076320000|2022-03-12 09:12:00|2589.58|2581.88|2589.43|2581.73|2589.58|2581.88|2589.37|2581.67|32
1647076330000|2022-03-12 09:12:10|2589.42|2581.72|2588.9|2581.2|2589.42|2581.72|2588.87|2581.17|21
1647076340000|2022-03-12 09:12:20|2588.89|2581.19|2588.36|2580.66|2588.89|2581.19|2588.2|2580.5|26
1647076350000|2022-03-12 09:12:30|2588.41|2580.71|2588.4|2580.7|2588.45|2580.75|2588.35|2580.65|13
1647076360000|2022-03-12 09:12:40|2588.39|2580.69|2588.4|2580.7|2588.4|2580.7|2588.26|2580.56|22
1647076370000|2022-03-12 09:12:50|2588.39|2580.69|2588.34|2580.64|2588.39|2580.69|2588.27|2580.57|22
1647076380000|2022-03-12 09:13:00|2588.27|2580.57|2587.99|2580.29|2588.27|2580.57|2587.99|2580.29|9
1647076390000|2022-03-12 09:13:10|2588|2580.3|2587.62|2579.92|2588|2580.3|2587.6|2579.9|23
1647076400000|2022-03-12 09:13:20|2587.64|2579.94|2587.69|2579.99|2587.69|2579.99|2587.55|2579.85|16
1647076410000|2022-03-12 09:13:30|2587.7|2580|2588.96|2581.26|2589.04|2581.34|2587.7|2580|24
1647076420000|2022-03-12 09:13:40|2589.06|2581.36|2588.2|2580.5|2589.09|2581.39|2588.2|2580.5|30
1647076430000|2022-03-12 09:13:50|2588.17|2580.47|2588.13|2580.43|2588.3|2580.6|2588.13|2580.43|23
1647076440000|2022-03-12 09:14:00|2588.12|2580.42|2588.19|2580.49|2588.26|2580.56|2588.12|2580.42|26
1647076450000|2022-03-12 09:14:10|2588.2|2580.5|2588.27|2580.57|2588.28|2580.58|2588.2|2580.5|16
1647076460000|2022-03-12 09:14:20|2588.29|2580.59|2587.68|2579.98|2588.29|2580.59|2587.68|2579.98|16
1647076470000|2022-03-12 09:14:30|2587.57|2579.87|2587.73|2580.03|2587.73|2580.03|2587.32|2579.62|25
1647076480000|2022-03-12 09:14:40|2587.74|2580.04|2587.99|2580.29|2587.99|2580.29|2587.74|2580.04|16
1647076490000|2022-03-12 09:14:50|2588|2580.3|2588.4|2580.7|2588.4|2580.7|2588|2580.3|11
1647076500000|2022-03-12 09:15:00|2588.43|2580.73|2588.34|2580.64|2588.45|2580.75|2588.32|2580.62|27
1647076510000|2022-03-12 09:15:10|2588.35|2580.65|2588.37|2580.67|2588.42|2580.72|2588.35|2580.65|25
1647076520000|2022-03-12 09:15:20|2588.38|2580.68|2588.41|2580.71|2588.44|2580.74|2588.37|2580.67|12
1647076530000|2022-03-12 09:15:30|2588.42|2580.72|2588.33|2580.63|2588.43|2580.73|2588.33|2580.63|30
1647076540000|2022-03-12 09:15:40|2588.37|2580.67|2588.37|2580.67|2588.38|2580.68|2588.31|2580.61|8
1647076550000|2022-03-12 09:15:50|2588.34|2580.64|2587.95|2580.25|2588.43|2580.73|2587.95|2580.25|18
1647076560000|2022-03-12 09:16:00|2587.93|2580.23|2587.13|2579.43|2587.98|2580.28|2587.13|2579.43|22
1647076570000|2022-03-12 09:16:10|2587.16|2579.46|2587.03|2579.33|2587.18|2579.48|2587|2579.3|13
1647076580000|2022-03-12 09:16:20|2587.02|2579.32|2586.95|2579.25|2587.04|2579.34|2586.85|2579.15|25
1647076590000|2022-03-12 09:16:30|2586.93|2579.23|2586.91|2579.21|2586.95|2579.25|2586.9|2579.2|13
1647076600000|2022-03-12 09:16:40|2586.9|2579.2|2586.83|2579.13|2586.9|2579.2|2586.71|2579.01|21
1647076610000|2022-03-12 09:16:50|2586.85|2579.15|2587.05|2579.35|2587.05|2579.35|2586.78|2579.08|24
1647076620000|2022-03-12 09:17:00|2587.06|2579.36|2586.99|2579.29|2587.32|2579.62|2586.99|2579.29|32
1647076630000|2022-03-12 09:17:10|2587.01|2579.31|2586.97|2579.27|2587.01|2579.31|2586.95|2579.25|13
1647076640000|2022-03-12 09:17:20|2586.95|2579.25|2587.64|2579.94|2587.72|2580.02|2586.95|2579.25|15
1647076650000|2022-03-12 09:17:30|2587.65|2579.95|2587.89|2580.19|2587.89|2580.19|2587.59|2579.89|22
1647076660000|2022-03-12 09:17:40|2587.91|2580.21|2588.03|2580.33|2588.09|2580.39|2587.89|2580.19|16
1647076670000|2022-03-12 09:17:50|2588.04|2580.34|2588.07|2580.37|2588.08|2580.38|2587.99|2580.29|17
1647076680000|2022-03-12 09:18:00|2588.08|2580.38|2587.9|2580.2|2588.08|2580.38|2587.85|2580.15|24
1647076690000|2022-03-12 09:18:10|2587.97|2580.27|2588.34|2580.64|2588.34|2580.64|2587.97|2580.27|10
1647076700000|2022-03-12 09:18:20|2588.33|2580.63|2588.18|2580.48|2588.33|2580.63|2588.13|2580.43|20
1647076710000|2022-03-12 09:18:30|2588.17|2580.47|2588.21|2580.51|2588.24|2580.54|2588.16|2580.46|22
1647076720000|2022-03-12 09:18:40|2588.19|2580.49|2588.14|2580.44|2588.19|2580.49|2588.12|2580.42|18
1647076730000|2022-03-12 09:18:50|2588.13|2580.43|2588|2580.3|2588.15|2580.45|2587.99|2580.29|16
1647076740000|2022-03-12 09:19:00|2587.99|2580.29|2588.08|2580.38|2588.16|2580.46|2587.99|2580.29|21
1647076750000|2022-03-12 09:19:10|2587.91|2580.21|2588.07|2580.37|2588.13|2580.43|2587.91|2580.21|11
1647076760000|2022-03-12 09:19:20|2588.12|2580.42|2588.13|2580.43|2588.17|2580.47|2588.09|2580.39|14
1647076770000|2022-03-12 09:19:30|2588.12|2580.42|2588.14|2580.44|2588.17|2580.47|2588.12|2580.42|8
1647076780000|2022-03-12 09:19:40|2588.17|2580.47|2588.14|2580.44|2588.17|2580.47|2588.14|2580.44|3
1647076790000|2022-03-12 09:19:50|2588.19|2580.49|2588.15|2580.45|2588.19|2580.49|2588.14|2580.44|5
1647076800000|2022-03-12 09:20:00|2588.16|2580.46|2588.3|2580.6|2588.3|2580.6|2588.14|2580.44|11
1647076810000|2022-03-12 09:20:10|2588.26|2580.56|2588.32|2580.62|2588.33|2580.63|2588.24|2580.54|6
1647076820000|2022-03-12 09:20:20|2588.29|2580.59|2587.46|2579.76|2588.29|2580.59|2587.37|2579.67|19
1647076830000|2022-03-12 09:20:30|2587.47|2579.77|2587.47|2579.77|2587.51|2579.81|2587.36|2579.66|19
1647076840000|2022-03-12 09:20:40|2587.48|2579.78|2587.49|2579.79|2587.49|2579.79|2587.41|2579.71|10
1647076850000|2022-03-12 09:20:50|2587.48|2579.78|2587.42|2579.72|2587.49|2579.79|2587.37|2579.67|11
1647076860000|2022-03-12 09:21:00|2587.43|2579.73|2587.46|2579.76|2587.46|2579.76|2587.43|2579.73|2
1647076870000|2022-03-12 09:21:10|2587.47|2579.77|2587.54|2579.84|2587.61|2579.91|2587.47|2579.77|6
1647076880000|2022-03-12 09:21:20|2587.55|2579.85|2587.52|2579.82|2587.55|2579.85|2587.52|2579.82|3
1647076890000|2022-03-12 09:21:30|2587.53|2579.83|2587.52|2579.82|2587.53|2579.83|2587.52|2579.82|4
1647076900000|2022-03-12 09:21:40|2587.53|2579.83|2587.22|2579.52|2587.84|2580.14|2587.22|2579.52|18
1647076910000|2022-03-12 09:21:50|2587.21|2579.51|2587.3|2579.6|2587.31|2579.61|2587.21|2579.51|9
1647076920000|2022-03-12 09:22:00|2587.32|2579.62|2587.46|2579.76|2587.49|2579.79|2587.32|2579.62|18
1647076930000|2022-03-12 09:22:10|2587.49|2579.79|2587.74|2580.04|2587.74|2580.04|2587.49|2579.79|19
1647076940000|2022-03-12 09:22:20|2587.75|2580.05|2587.69|2579.99|2587.75|2580.05|2587.54|2579.84|12
1647076950000|2022-03-12 09:22:30|2587.72|2580.02|2587.85|2580.15|2587.92|2580.22|2587.72|2580.02|17
1647076960000|2022-03-12 09:22:40|2587.86|2580.16|2588.04|2580.34|2588.04|2580.34|2587.86|2580.16|7
1647076970000|2022-03-12 09:22:50|2588.11|2580.41|2588.2|2580.5|2588.46|2580.76|2588.11|2580.41|20
1647076980000|2022-03-12 09:23:00|2588.19|2580.49|2587.93|2580.23|2588.19|2580.49|2587.86|2580.16|25
1647076990000|2022-03-12 09:23:10|2587.92|2580.22|2587.6|2579.9|2587.92|2580.22|2587.59|2579.89|22
1647077000000|2022-03-12 09:23:20|2587.58|2579.88|2587.57|2579.87|2587.64|2579.94|2587.55|2579.85|25
1647077010000|2022-03-12 09:23:30|2587.55|2579.85|2587.53|2579.83|2587.56|2579.86|2587.51|2579.81|17
1647077020000|2022-03-12 09:23:40|2587.51|2579.81|2587.54|2579.84|2587.56|2579.86|2587.51|2579.81|5
1647077030000|2022-03-12 09:23:50|2587.49|2579.79|2587.46|2579.76|2587.52|2579.82|2587.43|2579.73|14
1647077040000|2022-03-12 09:24:00|2587.5|2579.8|2587.56|2579.86|2587.59|2579.89|2587.46|2579.76|22
1647077050000|2022-03-12 09:24:10|2587.43|2579.73|2587.33|2579.63|2587.47|2579.77|2587.31|2579.61|7
1647077060000|2022-03-12 09:24:20|2587.36|2579.66|2586.99|2579.29|2587.36|2579.66|2586.98|2579.28|15
1647077070000|2022-03-12 09:24:30|2586.98|2579.28|2586.62|2578.92|2587.08|2579.38|2586.62|2578.92|18
1647077080000|2022-03-12 09:24:40|2586.57|2578.87|2585.68|2577.98|2586.57|2578.87|2585.68|2577.98|20
1647077090000|2022-03-12 09:24:50|2585.67|2577.97|2585.55|2577.85|2585.71|2578.01|2585.34|2577.64|28
1647077100000|2022-03-12 09:25:00|2585.54|2577.84|2585.59|2577.89|2585.59|2577.89|2585.43|2577.73|19
1647077110000|2022-03-12 09:25:10|2585.56|2577.86|2584.78|2577.08|2585.59|2577.89|2584.78|2577.08|7
1647077120000|2022-03-12 09:25:20|2584.76|2577.06|2584.83|2577.13|2584.83|2577.13|2584.67|2576.97|22
1647077130000|2022-03-12 09:25:30|2584.8|2577.1|2584.79|2577.09|2584.8|2577.1|2584.73|2577.03|20
1647077140000|2022-03-12 09:25:40|2584.77|2577.07|2584.36|2576.66|2584.82|2577.12|2584.32|2576.62|22
1647077150000|2022-03-12 09:25:50|2584.32|2576.62|2583.72|2576.02|2584.38|2576.68|2583.69|2575.99|29
1647077160000|2022-03-12 09:26:00|2583.73|2576.03|2583.58|2575.88|2583.74|2576.04|2583.54|2575.84|23
1647077170000|2022-03-12 09:26:10|2583.59|2575.89|2584.06|2576.36|2584.08|2576.38|2583.53|2575.83|21
1647077180000|2022-03-12 09:26:20|2583.96|2576.26|2584.35|2576.65|2584.35|2576.65|2583.89|2576.19|21
1647077190000|2022-03-12 09:26:30|2584.36|2576.66|2584.42|2576.72|2584.43|2576.73|2584.35|2576.65|7
1647077200000|2022-03-12 09:26:40|2584.43|2576.73|2584.44|2576.74|2584.44|2576.74|2584.35|2576.65|16
1647077210000|2022-03-12 09:26:50|2584.47|2576.77|2584.4|2576.7|2584.47|2576.77|2584.39|2576.69|20
1647077220000|2022-03-12 09:27:00|2584.43|2576.73|2584.41|2576.71|2584.43|2576.73|2584.33|2576.63|17
1647077230000|2022-03-12 09:27:10|2584.4|2576.7|2584.35|2576.65|2584.4|2576.7|2584.33|2576.63|9
1647077240000|2022-03-12 09:27:20|2584.36|2576.66|2584.4|2576.7|2584.41|2576.71|2584.35|2576.65|8
1647077250000|2022-03-12 09:27:30|2584.37|2576.67|2584.26|2576.56|2584.4|2576.7|2584.22|2576.52|13
1647077260000|2022-03-12 09:27:40|2584.24|2576.54|2584.3|2576.6|2584.3|2576.6|2584.24|2576.54|6
1647077270000|2022-03-12 09:27:50|2584.31|2576.61|2584.29|2576.59|2584.31|2576.61|2584.28|2576.58|13
1647077280000|2022-03-12 09:28:00|2584.34|2576.64|2584.3|2576.6|2584.37|2576.67|2584.3|2576.6|20
1647077290000|2022-03-12 09:28:10|2584.31|2576.61|2584.44|2576.74|2584.46|2576.76|2584.31|2576.61|18
1647077300000|2022-03-12 09:28:20|2584.47|2576.77|2584.31|2576.61|2584.47|2576.77|2584.26|2576.56|25
1647077310000|2022-03-12 09:28:30|2584.32|2576.62|2584.44|2576.74|2584.51|2576.81|2584.32|2576.62|26
1647077320000|2022-03-12 09:28:40|2584.51|2576.81|2585.51|2577.81|2585.68|2577.98|2584.51|2576.81|28
1647077330000|2022-03-12 09:28:50|2585.41|2577.71|2585.58|2577.88|2585.59|2577.89|2585.4|2577.7|18
1647077340000|2022-03-12 09:29:00|2585.6|2577.9|2585.91|2578.21|2585.92|2578.22|2585.47|2577.77|22
1647077350000|2022-03-12 09:29:10|2585.9|2578.2|2586.31|2578.61|2586.31|2578.61|2585.9|2578.2|19
1647077360000|2022-03-12 09:29:20|2586.3|2578.6|2586.27|2578.57|2586.3|2578.6|2586.2|2578.5|21
1647077370000|2022-03-12 09:29:30|2586.28|2578.58|2587.6|2579.9|2587.6|2579.9|2586.28|2578.58|31
1647077380000|2022-03-12 09:29:40|2587.64|2579.94|2589.37|2581.67|2589.37|2581.67|2587.64|2579.94|33
1647077390000|2022-03-12 09:29:50|2589.45|2581.75|2588.72|2581.02|2590.01|2582.31|2588.72|2581.02|29
1647077400000|2022-03-12 09:30:00|2588.7|2581|2590.21|2582.51|2590.22|2582.52|2588.58|2580.88|34
1647077410000|2022-03-12 09:30:10|2590.2|2582.5|2590.65|2582.95|2590.65|2582.95|2590.2|2582.5|18
1647077420000|2022-03-12 09:30:20|2590.67|2582.97|2590.71|2583.01|2590.74|2583.04|2590.6|2582.9|25
1647077430000|2022-03-12 09:30:30|2590.73|2583.03|2590.38|2582.68|2590.85|2583.15|2590.35|2582.65|26
1647077440000|2022-03-12 09:30:40|2590.53|2582.83|2590.59|2582.89|2590.64|2582.94|2590.51|2582.81|18
1647077450000|2022-03-12 09:30:50|2590.6|2582.9|2590.59|2582.89|2590.63|2582.93|2590.55|2582.85|23
1647077460000|2022-03-12 09:31:00|2590.6|2582.9|2590.56|2582.86|2590.72|2583.02|2590.56|2582.86|18
1647077470000|2022-03-12 09:31:10|2590.58|2582.88|2590.66|2582.96|2590.71|2583.01|2590.56|2582.86|11
1647077480000|2022-03-12 09:31:20|2590.67|2582.97|2590.8|2583.1|2590.88|2583.18|2590.67|2582.97|7
1647077490000|2022-03-12 09:31:30|2590.74|2583.04|2590.81|2583.11|2591.03|2583.33|2590.71|2583.01|16
1647077500000|2022-03-12 09:31:40|2590.86|2583.16|2590.89|2583.19|2590.89|2583.19|2590.82|2583.12|15
1647077510000|2022-03-12 09:31:50|2590.88|2583.18|2591.03|2583.33|2591.06|2583.36|2590.84|2583.14|17
1647077520000|2022-03-12 09:32:00|2591.06|2583.36|2591.28|2583.58|2591.28|2583.58|2591.06|2583.36|19
1647077530000|2022-03-12 09:32:10|2591.29|2583.59|2590.81|2583.11|2591.29|2583.59|2590.71|2583.01|30
1647077540000|2022-03-12 09:32:20|2590.82|2583.12|2590.93|2583.23|2590.93|2583.23|2590.82|2583.12|11
1647077550000|2022-03-12 09:32:30|2590.94|2583.24|2591.17|2583.47|2591.18|2583.48|2590.92|2583.22|16
1647077560000|2022-03-12 09:32:40|2591.18|2583.48|2591.28|2583.58|2591.31|2583.61|2591.17|2583.47|14
1647077570000|2022-03-12 09:32:50|2591.27|2583.57|2591.44|2583.74|2591.51|2583.81|2591.26|2583.56|24
1647077580000|2022-03-12 09:33:00|2591.46|2583.76|2593.76|2586.06|2593.76|2586.06|2591.46|2583.76|33
1647077590000|2022-03-12 09:33:10|2593.82|2586.12|2593.3|2585.6|2594.2|2586.5|2593.14|2585.44|30
1647077600000|2022-03-12 09:33:20|2593.18|2585.48|2593.59|2585.89|2593.71|2586.01|2593.09|2585.39|26
1647077610000|2022-03-12 09:33:30|2593.4|2585.7|2593.56|2585.86|2593.56|2585.86|2593.37|2585.67|15
1647077620000|2022-03-12 09:33:40|2593.57|2585.87|2592.68|2584.98|2593.79|2586.09|2592.68|2584.98|25
1647077630000|2022-03-12 09:33:50|2592.72|2585.02|2592.86|2585.16|2592.86|2585.16|2592.68|2584.98|19
1647077640000|2022-03-12 09:34:00|2593|2585.3|2594.05|2586.35|2594.05|2586.35|2593|2585.3|27
1647077650000|2022-03-12 09:34:10|2594.08|2586.38|2595.16|2587.46|2595.19|2587.49|2594.08|2586.38|29
1647077660000|2022-03-12 09:34:20|2595.19|2587.49|2595.26|2587.56|2595.41|2587.71|2595.19|2587.49|25
1647077670000|2022-03-12 09:34:30|2595.16|2587.46|2595.13|2587.43|2595.22|2587.52|2595.08|2587.38|22
1647077680000|2022-03-12 09:34:40|2595.1|2587.4|2594.6|2586.9|2595.12|2587.42|2594.54|2586.84|21
1647077690000|2022-03-12 09:34:50|2594.59|2586.89|2594.88|2587.18|2594.88|2587.18|2594.45|2586.75|27
1647077700000|2022-03-12 09:35:00|2594.87|2587.17|2595.17|2587.47|2595.17|2587.47|2594.85|2587.15|18
1647077710000|2022-03-12 09:35:10|2595.22|2587.52|2595.25|2587.55|2595.27|2587.57|2595.16|2587.46|10
1647077720000|2022-03-12 09:35:20|2595.28|2587.58|2595.14|2587.44|2595.31|2587.61|2595.14|2587.44|9
1647077730000|2022-03-12 09:35:30|2595.15|2587.45|2593.38|2585.68|2595.15|2587.45|2593.31|2585.61|25
1647077740000|2022-03-12 09:35:40|2593.26|2585.56|2594.04|2586.34|2594.08|2586.38|2593.25|2585.55|32
1647077750000|2022-03-12 09:35:50|2594.03|2586.33|2594.18|2586.48|2594.23|2586.53|2593.84|2586.14|19
1647077760000|2022-03-12 09:36:00|2594.2|2586.5|2594.11|2586.41|2594.21|2586.51|2594.09|2586.39|17
1647077770000|2022-03-12 09:36:10|2594.09|2586.39|2594.07|2586.37|2594.1|2586.4|2593.98|2586.28|24
1647077780000|2022-03-12 09:36:20|2594.06|2586.36|2593.98|2586.28|2594.08|2586.38|2593.98|2586.28|18
1647077790000|2022-03-12 09:36:30|2593.97|2586.27|2593.02|2585.32|2593.97|2586.27|2593.02|2585.32|26
1647077800000|2022-03-12 09:36:40|2593.01|2585.31|2593.23|2585.53|2593.53|2585.83|2593.01|2585.31|33
1647077810000|2022-03-12 09:36:50|2593.28|2585.58|2593.34|2585.64|2593.49|2585.79|2593.1|2585.4|35
1647077820000|2022-03-12 09:37:00|2593.32|2585.62|2593.26|2585.56|2593.34|2585.64|2593.26|2585.56|30
1647077830000|2022-03-12 09:37:10|2593.25|2585.55|2593.19|2585.49|2593.34|2585.64|2593.18|2585.48|14
1647077840000|2022-03-12 09:37:20|2593.2|2585.5|2592.51|2584.81|2593.2|2585.5|2592.51|2584.81|31
1647077850000|2022-03-12 09:37:30|2592.49|2584.79|2592.53|2584.83|2592.64|2584.94|2592.44|2584.74|28
1647077860000|2022-03-12 09:37:40|2592.52|2584.82|2592.9|2585.2|2592.93|2585.23|2592.51|2584.81|20
1647077870000|2022-03-12 09:37:50|2592.91|2585.21|2593.42|2585.72|2593.53|2585.83|2592.87|2585.17|14
1647077880000|2022-03-12 09:38:00|2593.58|2585.88|2593.87|2586.17|2593.93|2586.23|2593.58|2585.88|21
1647077890000|2022-03-12 09:38:10|2593.89|2586.19|2593.64|2585.94|2593.89|2586.19|2593.63|2585.93|19
1647077900000|2022-03-12 09:38:20|2593.6|2585.9|2593.53|2585.83|2593.6|2585.9|2593.48|2585.78|29
1647077910000|2022-03-12 09:38:30|2593.52|2585.82|2593.45|2585.75|2593.58|2585.88|2593.45|2585.75|31
1647077920000|2022-03-12 09:38:40|2593.43|2585.73|2593.11|2585.41|2593.58|2585.88|2593.11|2585.41|26
1647077930000|2022-03-12 09:38:50|2593.1|2585.4|2592.43|2584.73|2593.15|2585.45|2592.38|2584.68|21
1647077940000|2022-03-12 09:39:00|2592.4|2584.7|2592.57|2584.87|2592.7|2585|2592.38|2584.68|18
1647077950000|2022-03-12 09:39:10|2592.59|2584.89|2592.58|2584.88|2592.63|2584.93|2592.57|2584.87|24
1647077960000|2022-03-12 09:39:20|2592.54|2584.84|2592.56|2584.86|2592.57|2584.87|2592.54|2584.84|11
1647077970000|2022-03-12 09:39:30|2592.58|2584.88|2592.63|2584.93|2592.64|2584.94|2592.54|2584.84|24
1647077980000|2022-03-12 09:39:40|2592.58|2584.88|2592.56|2584.86|2592.61|2584.91|2592.5|2584.8|21
1647077990000|2022-03-12 09:39:50|2592.57|2584.87|2592.5|2584.8|2592.68|2584.98|2592.5|2584.8|23
1647078000000|2022-03-12 09:40:00|2592.52|2584.82|2591.57|2583.87|2592.52|2584.82|2591.53|2583.83|31
1647078010000|2022-03-12 09:40:10|2591.58|2583.88|2591.49|2583.79|2591.64|2583.94|2591.43|2583.73|21
1647078020000|2022-03-12 09:40:20|2591.48|2583.78|2591.55|2583.85|2591.66|2583.96|2591.43|2583.73|26
1647078030000|2022-03-12 09:40:30|2591.53|2583.83|2591.35|2583.65|2591.58|2583.88|2591.35|2583.65|27
1647078040000|2022-03-12 09:40:40|2591.37|2583.67|2591.05|2583.35|2591.45|2583.75|2591.01|2583.31|30
1647078050000|2022-03-12 09:40:50|2591.03|2583.33|2590.79|2583.09|2591.03|2583.33|2590.74|2583.04|25
1647078060000|2022-03-12 09:41:00|2590.73|2583.03|2589.59|2581.89|2590.79|2583.09|2589.42|2581.72|30
1647078070000|2022-03-12 09:41:10|2589.61|2581.91|2590.01|2582.31|2590.01|2582.31|2589.38|2581.68|24
1647078080000|2022-03-12 09:41:20|2589.98|2582.28|2591.29|2583.59|2591.34|2583.64|2589.98|2582.28|30
1647078090000|2022-03-12 09:41:30|2591.22|2583.52|2591.12|2583.42|2591.22|2583.52|2591.09|2583.39|15
1647078100000|2022-03-12 09:41:40|2591.01|2583.31|2590.03|2582.33|2591.01|2583.31|2589.96|2582.26|20
1647078110000|2022-03-12 09:41:50|2590.01|2582.31|2589.81|2582.11|2590.04|2582.34|2589.72|2582.02|31
1647078120000|2022-03-12 09:42:00|2589.82|2582.12|2589.99|2582.29|2590.08|2582.38|2589.82|2582.12|27
1647078130000|2022-03-12 09:42:10|2590|2582.3|2590.11|2582.41|2590.13|2582.43|2590|2582.3|10
1647078140000|2022-03-12 09:42:20|2590.15|2582.45|2590.1|2582.4|2590.15|2582.45|2590.1|2582.4|7
1647078150000|2022-03-12 09:42:30|2590.12|2582.42|2590.79|2583.09|2590.79|2583.09|2590.12|2582.42|9
1647078160000|2022-03-12 09:42:40|2590.77|2583.07|2590.73|2583.03|2590.94|2583.24|2590.51|2582.81|23
1647078170000|2022-03-12 09:42:50|2590.7|2583|2591.22|2583.52|2591.26|2583.56|2590.7|2583|19
1647078180000|2022-03-12 09:43:00|2591.21|2583.51|2591.82|2584.12|2591.86|2584.16|2591.21|2583.51|13
1647078190000|2022-03-12 09:43:10|2591.8|2584.1|2592.17|2584.47|2592.19|2584.49|2591.76|2584.06|26
1647078200000|2022-03-12 09:43:20|2592.16|2584.46|2592.62|2584.92|2592.62|2584.92|2592.06|2584.36|31
1647078210000|2022-03-12 09:43:30|2592.63|2584.93|2592.57|2584.87|2592.63|2584.93|2592.54|2584.84|12
1647078220000|2022-03-12 09:43:40|2592.56|2584.86|2591.96|2584.26|2592.59|2584.89|2591.96|2584.26|20
1647078230000|2022-03-12 09:43:50|2591.97|2584.27|2592.11|2584.41|2592.11|2584.41|2591.95|2584.25|19
1647078240000|2022-03-12 09:44:00|2592.12|2584.42|2592.07|2584.37|2592.17|2584.47|2592.06|2584.36|8
1647078260000|2022-03-12 09:44:20|2592.01|2584.31|2591.98|2584.28|2592.01|2584.31|2591.98|2584.28|6
1647078270000|2022-03-12 09:44:30|2591.97|2584.27|2592.05|2584.35|2592.05|2584.35|2591.97|2584.27|17
1647078280000|2022-03-12 09:44:40|2592.06|2584.36|2592.05|2584.35|2592.07|2584.37|2592.04|2584.34|10
1647078290000|2022-03-12 09:44:50|2592.06|2584.36|2592.05|2584.35|2592.06|2584.36|2592.04|2584.34|6
1647078300000|2022-03-12 09:45:00|2592.04|2584.34|2592.06|2584.36|2592.09|2584.39|2592.04|2584.34|7
1647078310000|2022-03-12 09:45:10|2592.07|2584.37|2592.06|2584.36|2592.07|2584.37|2592.06|2584.36|2
1647078320000|2022-03-12 09:45:20|2592.07|2584.37|2592.14|2584.44|2592.14|2584.44|2592.07|2584.37|8
1647078330000|2022-03-12 09:45:30|2592.06|2584.36|2592.6|2584.9|2592.61|2584.91|2592.06|2584.36|13
1647078340000|2022-03-12 09:45:40|2592.63|2584.93|2592.58|2584.88|2592.63|2584.93|2592.58|2584.88|6
1647078350000|2022-03-12 09:45:50|2592.59|2584.89|2592.66|2584.96|2592.68|2584.98|2592.58|2584.88|11
1647078360000|2022-03-12 09:46:00|2592.68|2584.98|2593.03|2585.33|2593.07|2585.37|2592.66|2584.96|22
1647078370000|2022-03-12 09:46:10|2593.05|2585.35|2593.19|2585.49|2593.25|2585.55|2593.05|2585.35|17
1647078380000|2022-03-12 09:46:20|2593.18|2585.48|2593.42|2585.72|2593.42|2585.72|2593.18|2585.48|23
1647078390000|2022-03-12 09:46:30|2593.46|2585.76|2593.31|2585.61|2593.57|2585.87|2593.31|2585.61|28
1647078400000|2022-03-12 09:46:40|2593.32|2585.62|2593.38|2585.68|2593.41|2585.71|2593.28|2585.58|23
1647078410000|2022-03-12 09:46:50|2593.4|2585.7|2593.65|2585.95|2593.65|2585.95|2593.39|2585.69|25
1647078420000|2022-03-12 09:47:00|2593.67|2585.97|2593.62|2585.92|2593.67|2585.97|2593.58|2585.88|18
1647078430000|2022-03-12 09:47:10|2593.61|2585.91|2593.59|2585.89|2593.61|2585.91|2593.58|2585.88|6
1647078440000|2022-03-12 09:47:20|2593.58|2585.88|2593.66|2585.96|2593.67|2585.97|2593.58|2585.88|13
1647078450000|2022-03-12 09:47:30|2593.65|2585.95|2593.71|2586.01|2593.72|2586.02|2593.65|2585.95|10
1647078460000|2022-03-12 09:47:40|2593.73|2586.03|2593.69|2585.99|2593.73|2586.03|2593.67|2585.97|9
1647078470000|2022-03-12 09:47:50|2593.72|2586.02|2593.71|2586.01|2593.72|2586.02|2593.67|2585.97|13
1647078480000|2022-03-12 09:48:00|2593.72|2586.02|2593.71|2586.01|2593.72|2586.02|2593.71|2586.01|2
1647078490000|2022-03-12 09:48:10|2593.69|2585.99|2593.69|2585.99|2593.7|2586|2593.63|2585.93|12
1647078500000|2022-03-12 09:48:20|2593.72|2586.02|2593.96|2586.26|2593.96|2586.26|2593.72|2586.02|6
1647078510000|2022-03-12 09:48:30|2593.94|2586.24|2593.96|2586.26|2593.98|2586.28|2593.94|2586.24|4
1647078520000|2022-03-12 09:48:40|2594.45|2586.75|2594.4|2586.7|2594.47|2586.77|2594.4|2586.7|15
1647078530000|2022-03-12 09:48:50|2594.42|2586.72|2593.79|2586.09|2594.42|2586.72|2593.74|2586.04|20
1647078540000|2022-03-12 09:49:00|2593.8|2586.1|2592.47|2584.77|2593.8|2586.1|2592.47|2584.77|26
1647078550000|2022-03-12 09:49:10|2592.49|2584.79|2592.42|2584.72|2592.49|2584.79|2592.41|2584.71|12
1647078560000|2022-03-12 09:49:20|2592.41|2584.71|2592.38|2584.68|2592.41|2584.71|2592.34|2584.64|8
1647078570000|2022-03-12 09:49:30|2592.37|2584.67|2592.64|2584.94|2592.64|2584.94|2592.37|2584.67|6
1647078580000|2022-03-12 09:49:40|2592.44|2584.74|2592.56|2584.86|2592.6|2584.9|2592.44|2584.74|7
1647078590000|2022-03-12 09:49:50|2592.58|2584.88|2592.58|2584.88|2592.62|2584.92|2592.57|2584.87|7
1647078600000|2022-03-12 09:50:00|2592.54|2584.84|2592.58|2584.88|2592.58|2584.88|2592.53|2584.83|5
1647078610000|2022-03-12 09:50:10|2592.61|2584.91|2592.53|2584.83|2592.61|2584.91|2592.53|2584.83|5
1647078620000|2022-03-12 09:50:20|2592.6|2584.9|2589.68|2581.98|2592.6|2584.9|2589.68|2581.98|31
1647078630000|2022-03-12 09:50:30|2589.7|2582|2589.89|2582.19|2590|2582.3|2589.69|2581.99|31
1647078640000|2022-03-12 09:50:40|2589.91|2582.21|2589.87|2582.17|2589.94|2582.24|2589.77|2582.07|28
1647078650000|2022-03-12 09:50:50|2589.88|2582.18|2589.83|2582.13|2589.89|2582.19|2589.72|2582.02|23
1647078660000|2022-03-12 09:51:00|2589.72|2582.02|2589.49|2581.79|2589.89|2582.19|2589.45|2581.75|21
1647078670000|2022-03-12 09:51:10|2589.62|2581.92|2589.37|2581.67|2589.63|2581.93|2589.37|2581.67|19
1647078680000|2022-03-12 09:51:20|2589|2581.3|2587.47|2579.77|2589|2581.3|2587.39|2579.69|29
1647078690000|2022-03-12 09:51:30|2587.51|2579.81|2587.49|2579.79|2587.57|2579.87|2587.45|2579.75|24
1647078700000|2022-03-12 09:51:40|2587.5|2579.8|2588.65|2580.95|2588.68|2580.98|2587.5|2579.8|34
1647078710000|2022-03-12 09:51:50|2588.64|2580.94|2588.09|2580.39|2588.65|2580.95|2588|2580.3|35
1647078720000|2022-03-12 09:52:00|2588.06|2580.36|2587.71|2580.01|2588.06|2580.36|2587.69|2579.99|30
1647078730000|2022-03-12 09:52:10|2587.76|2580.06|2588.28|2580.58|2588.28|2580.58|2587.73|2580.03|20
1647078740000|2022-03-12 09:52:20|2588.29|2580.59|2588|2580.3|2588.29|2580.59|2587.93|2580.23|23
1647078750000|2022-03-12 09:52:30|2588.02|2580.32|2588.22|2580.52|2588.22|2580.52|2587.96|2580.26|15
1647078760000|2022-03-12 09:52:40|2588.23|2580.53|2588.21|2580.51|2588.25|2580.55|2588.21|2580.51|8
1647078770000|2022-03-12 09:52:50|2588.2|2580.5|2588.79|2581.09|2588.8|2581.1|2588.2|2580.5|25
1647078780000|2022-03-12 09:53:00|2588.78|2581.08|2588.56|2580.86|2588.79|2581.09|2588.56|2580.86|16
1647078790000|2022-03-12 09:53:10|2588.57|2580.87|2588.55|2580.85|2588.57|2580.87|2588.53|2580.83|4
1647078800000|2022-03-12 09:53:20|2588.56|2580.86|2588.62|2580.92|2588.67|2580.97|2588.56|2580.86|9
1647078810000|2022-03-12 09:53:30|2588.59|2580.89|2588.6|2580.9|2588.61|2580.91|2588.59|2580.89|6
1647078820000|2022-03-12 09:53:40|2588.62|2580.92|2588.53|2580.83|2588.62|2580.92|2588.52|2580.82|11
1647078830000|2022-03-12 09:53:50|2588.55|2580.85|2588.58|2580.88|2588.59|2580.89|2588.53|2580.83|16
1647078840000|2022-03-12 09:54:00|2588.57|2580.87|2588.74|2581.04|2588.74|2581.04|2588.57|2580.87|15
1647078850000|2022-03-12 09:54:10|2588.8|2581.1|2588.85|2581.15|2588.85|2581.15|2588.8|2581.1|6
1647078860000|2022-03-12 09:54:20|2588.84|2581.14|2588.86|2581.16|2588.86|2581.16|2588.73|2581.03|16
1647078870000|2022-03-12 09:54:30|2588.85|2581.15|2589.78|2582.08|2589.78|2582.08|2588.85|2581.15|30
1647078880000|2022-03-12 09:54:40|2589.75|2582.05|2590.88|2583.18|2590.89|2583.19|2589.75|2582.05|26
1647078890000|2022-03-12 09:54:50|2590.87|2583.17|2590.97|2583.27|2590.97|2583.27|2590.83|2583.13|11
1647078900000|2022-03-12 09:55:00|2590.96|2583.26|2591.24|2583.54|2591.27|2583.57|2590.96|2583.26|18
1647078910000|2022-03-12 09:55:10|2591.23|2583.53|2591.18|2583.48|2591.23|2583.53|2591.13|2583.43|10
1647078920000|2022-03-12 09:55:20|2591.2|2583.5|2591.12|2583.42|2591.2|2583.5|2591.11|2583.41|13
1647078930000|2022-03-12 09:55:30|2591.13|2583.43|2591.15|2583.45|2591.16|2583.46|2591.12|2583.42|6
1647078940000|2022-03-12 09:55:40|2591.16|2583.46|2591.19|2583.49|2591.27|2583.57|2591.15|2583.45|16
1647078950000|2022-03-12 09:55:50|2591.21|2583.51|2591.26|2583.56|2591.26|2583.56|2591.17|2583.47|23
1647078960000|2022-03-12 09:56:00|2591.28|2583.58|2591.31|2583.61|2591.32|2583.62|2591.24|2583.54|19
1647078970000|2022-03-12 09:56:10|2591.32|2583.62|2591.49|2583.79|2591.5|2583.8|2591.32|2583.62|10
1647078980000|2022-03-12 09:56:20|2591.48|2583.78|2591.85|2584.15|2591.95|2584.25|2591.48|2583.78|23
1647078990000|2022-03-12 09:56:30|2591.86|2584.16|2591.79|2584.09|2591.86|2584.16|2591.78|2584.08|13
1647079000000|2022-03-12 09:56:40|2591.77|2584.07|2591.87|2584.17|2591.87|2584.17|2591.72|2584.02|12
1647079010000|2022-03-12 09:56:50|2591.8|2584.1|2591.8|2584.1|2591.8|2584.1|2591.73|2584.03|9
1647079020000|2022-03-12 09:57:00|2591.79|2584.09|2591.8|2584.1|2591.84|2584.14|2591.76|2584.06|11
1647079030000|2022-03-12 09:57:10|2591.85|2584.15|2592.21|2584.51|2592.3|2584.6|2591.8|2584.1|23
1647079040000|2022-03-12 09:57:20|2592.24|2584.54|2592.3|2584.6|2592.35|2584.65|2592.2|2584.5|26
1647079050000|2022-03-12 09:57:30|2592.37|2584.67|2593.82|2586.12|2593.82|2586.12|2592.35|2584.65|31
1647079060000|2022-03-12 09:57:40|2593.91|2586.21|2594.34|2586.64|2594.35|2586.65|2593.82|2586.12|27
1647079070000|2022-03-12 09:57:50|2594.36|2586.66|2594.47|2586.77|2594.48|2586.78|2594.36|2586.66|30
1647079080000|2022-03-12 09:58:00|2594.49|2586.79|2594.23|2586.53|2594.49|2586.79|2594.18|2586.48|17
1647079090000|2022-03-12 09:58:10|2594.25|2586.55|2594.07|2586.37|2594.25|2586.55|2594.06|2586.36|26
1647079100000|2022-03-12 09:58:20|2594.12|2586.42|2593.91|2586.21|2594.13|2586.43|2593.91|2586.21|16
1647079110000|2022-03-12 09:58:30|2593.94|2586.24|2593.8|2586.1|2593.94|2586.24|2593.74|2586.04|14
1647079120000|2022-03-12 09:58:40|2593.79|2586.09|2593.8|2586.1|2593.82|2586.12|2593.77|2586.07|6
1647079130000|2022-03-12 09:58:50|2593.81|2586.11|2593.66|2585.96|2593.81|2586.11|2593.66|2585.96|2
1647079140000|2022-03-12 09:59:00|2593.65|2585.95|2593.65|2585.95|2593.67|2585.97|2593.64|2585.94|11
1647079150000|2022-03-12 09:59:10|2593.64|2585.94|2593.64|2585.94|2593.65|2585.95|2593.61|2585.91|10
1647079160000|2022-03-12 09:59:20|2593.63|2585.93|2592.76|2585.06|2593.7|2586|2592.71|2585.01|21
1647079170000|2022-03-12 09:59:30|2592.75|2585.05|2592.74|2585.04|2592.79|2585.09|2592.68|2584.98|13
1647079180000|2022-03-12 09:59:40|2592.71|2585.01|2592.75|2585.05|2592.79|2585.09|2592.68|2584.98|24
1647079190000|2022-03-12 09:59:50|2592.77|2585.07|2592.78|2585.08|2592.84|2585.14|2592.73|2585.03|32
1647079200000|2022-03-12 10:00:00|2592.79|2585.09|2593.32|2585.62|2593.33|2585.63|2592.65|2584.95|29
1647079210000|2022-03-12 10:00:10|2593.33|2585.63|2593.41|2585.71|2593.42|2585.72|2593.32|2585.62|8
1647079220000|2022-03-12 10:00:20|2593.4|2585.7|2592.92|2585.22|2593.46|2585.76|2592.92|2585.22|23
1647079230000|2022-03-12 10:00:30|2592.96|2585.26|2592.93|2585.23|2593.14|2585.44|2592.88|2585.18|15
1647079240000|2022-03-12 10:00:40|2592.94|2585.24|2593.62|2585.92|2593.62|2585.92|2592.92|2585.22|21
1647079250000|2022-03-12 10:00:50|2593.64|2585.94|2595.9|2588.2|2596.5|2588.8|2593.64|2585.94|33
1647079260000|2022-03-12 10:01:00|2595.86|2588.16|2595.99|2588.29|2596.02|2588.32|2595.83|2588.13|23
1647079270000|2022-03-12 10:01:10|2595.98|2588.28|2595.9|2588.2|2595.99|2588.29|2595.77|2588.07|22
1647079280000|2022-03-12 10:01:20|2595.89|2588.19|2594.83|2587.13|2595.89|2588.19|2594.83|2587.13|26
1647079290000|2022-03-12 10:01:30|2594.77|2587.07|2594.72|2587.02|2594.77|2587.07|2594.55|2586.85|30
1647079300000|2022-03-12 10:01:40|2594.74|2587.04|2594.74|2587.04|2594.76|2587.06|2594.72|2587.02|6
1647079310000|2022-03-12 10:01:50|2594.76|2587.06|2594.75|2587.05|2594.76|2587.06|2594.72|2587.02|11
1647079320000|2022-03-12 10:02:00|2594.76|2587.06|2594.8|2587.1|2594.8|2587.1|2594.74|2587.04|9
1647079330000|2022-03-12 10:02:10|2594.84|2587.14|2594.39|2586.69|2594.87|2587.17|2594.24|2586.54|20
1647079340000|2022-03-12 10:02:20|2594.24|2586.54|2594.72|2587.02|2594.83|2587.13|2594.22|2586.52|22
1647079350000|2022-03-12 10:02:30|2594.71|2587.01|2594.56|2586.86|2594.72|2587.02|2594.56|2586.86|15
1647079360000|2022-03-12 10:02:40|2594.65|2586.95|2594.73|2587.03|2594.74|2587.04|2594.56|2586.86|12
1647079370000|2022-03-12 10:02:50|2594.72|2587.02|2594.9|2587.2|2594.9|2587.2|2594.71|2587.01|19
1647079380000|2022-03-12 10:03:00|2594.89|2587.19|2594.87|2587.17|2594.9|2587.2|2594.85|2587.15|13
1647079390000|2022-03-12 10:03:10|2594.86|2587.16|2594.86|2587.16|2594.87|2587.17|2594.86|2587.16|5
1647079400000|2022-03-12 10:03:20|2594.85|2587.15|2594.66|2586.96|2594.9|2587.2|2594.62|2586.92|19
1647079410000|2022-03-12 10:03:30|2594.68|2586.98|2594.54|2586.84|2594.71|2587.01|2594.54|2586.84|15
1647079420000|2022-03-12 10:03:40|2594.62|2586.92|2594.67|2586.97|2594.7|2587|2594.61|2586.91|14
1647079430000|2022-03-12 10:03:50|2594.68|2586.98|2594.68|2586.98|2594.7|2587|2594.68|2586.98|6
1647079440000|2022-03-12 10:04:00|2594.69|2586.99|2594.67|2586.97|2594.69|2586.99|2594.6|2586.9|24
1647079450000|2022-03-12 10:04:10|2594.65|2586.95|2594.67|2586.97|2594.79|2587.09|2594.63|2586.93|28
1647079460000|2022-03-12 10:04:20|2594.66|2586.96|2593.18|2585.48|2594.66|2586.96|2593.15|2585.45|30
1647079470000|2022-03-12 10:04:30|2593.23|2585.53|2592.71|2585.01|2593.3|2585.6|2592.64|2584.94|28
1647079480000|2022-03-12 10:04:40|2592.69|2584.99|2592.62|2584.92|2592.73|2585.03|2592.59|2584.89|11
1647079490000|2022-03-12 10:04:50|2592.72|2585.02|2592.32|2584.62|2592.8|2585.1|2592.21|2584.51|20
1647079500000|2022-03-12 10:05:00|2592.33|2584.63|2591.48|2583.78|2592.33|2584.63|2591.48|2583.78|25
1647079510000|2022-03-12 10:05:10|2591.44|2583.74|2591.31|2583.61|2591.63|2583.93|2591.31|2583.61|20
1647079520000|2022-03-12 10:05:20|2591.21|2583.51|2590.91|2583.21|2591.23|2583.53|2590.91|2583.21|16
1647079530000|2022-03-12 10:05:30|2590.97|2583.27|2590.91|2583.21|2590.97|2583.27|2590.74|2583.04|23
1647079540000|2022-03-12 10:05:40|2590.97|2583.27|2591.01|2583.31|2591.01|2583.31|2590.97|2583.27|4
1647079550000|2022-03-12 10:05:50|2591|2583.3|2590.95|2583.25|2591|2583.3|2590.9|2583.2|22
1647079560000|2022-03-12 10:06:00|2590.98|2583.28|2590.05|2582.35|2590.98|2583.28|2590.02|2582.32|18
1647079570000|2022-03-12 10:06:10|2590.08|2582.38|2590.79|2583.09|2590.79|2583.09|2590.08|2582.38|19
1647079580000|2022-03-12 10:06:20|2590.8|2583.1|2590.87|2583.17|2590.88|2583.18|2590.78|2583.08|18
1647079590000|2022-03-12 10:06:30|2590.82|2583.12|2590.74|2583.04|2590.87|2583.17|2590.69|2582.99|25
1647079600000|2022-03-12 10:06:40|2590.73|2583.03|2590.38|2582.68|2590.75|2583.05|2590.38|2582.68|20
1647079610000|2022-03-12 10:06:50|2590.4|2582.7|2588.07|2580.37|2590.43|2582.73|2588.06|2580.36|34
1647079620000|2022-03-12 10:07:00|2588.08|2580.38|2587.98|2580.28|2588.08|2580.38|2587.1|2579.4|36
1647079630000|2022-03-12 10:07:10|2588.01|2580.31|2588.19|2580.49|2588.19|2580.49|2587.93|2580.23|30
1647079640000|2022-03-12 10:07:20|2588.18|2580.48|2588.22|2580.52|2588.24|2580.54|2588.17|2580.47|17
1647079650000|2022-03-12 10:07:30|2588.18|2580.48|2588.27|2580.57|2588.27|2580.57|2588.17|2580.47|18
1647079660000|2022-03-12 10:07:40|2588.23|2580.53|2588.18|2580.48|2588.28|2580.58|2588.18|2580.48|16
1647079670000|2022-03-12 10:07:50|2588.19|2580.49|2588.23|2580.53|2588.23|2580.53|2588.09|2580.39|3
1647079680000|2022-03-12 10:08:00|2588.17|2580.47|2587.72|2580.02|2588.17|2580.47|2587.72|2580.02|20
1647079690000|2022-03-12 10:08:10|2587.66|2579.96|2587.56|2579.86|2587.7|2580|2587.56|2579.86|16
1647079700000|2022-03-12 10:08:20|2587.58|2579.88|2587.84|2580.14|2588|2580.3|2587.58|2579.88|18
1647079710000|2022-03-12 10:08:30|2587.83|2580.13|2588.1|2580.4|2588.1|2580.4|2587.83|2580.13|13
1647079720000|2022-03-12 10:08:40|2588.04|2580.34|2587.97|2580.27|2588.04|2580.34|2587.96|2580.26|8
1647079730000|2022-03-12 10:08:50|2587.98|2580.28|2587.99|2580.29|2588.01|2580.31|2587.95|2580.25|8
1647079740000|2022-03-12 10:09:00|2587.96|2580.26|2588.08|2580.38|2588.08|2580.38|2587.91|2580.21|23
1647079750000|2022-03-12 10:09:10|2588.05|2580.35|2588.1|2580.4|2588.1|2580.4|2588.02|2580.32|12
1647079760000|2022-03-12 10:09:20|2588.06|2580.36|2588.06|2580.36|2588.1|2580.4|2588.06|2580.36|3
1647079770000|2022-03-12 10:09:30|2588.1|2580.4|2588.1|2580.4|2588.1|2580.4|2588.06|2580.36|3
1647079780000|2022-03-12 10:09:40|2588.11|2580.41|2588.04|2580.34|2588.11|2580.41|2587.93|2580.23|12
1647079790000|2022-03-12 10:09:50|2588.05|2580.35|2588.07|2580.37|2588.07|2580.37|2588.04|2580.34|17
1647079800000|2022-03-12 10:10:00|2588.05|2580.35|2589.18|2581.48|2589.19|2581.49|2588.03|2580.33|34
1647079810000|2022-03-12 10:10:10|2589.23|2581.53|2589.13|2581.43|2589.23|2581.53|2589.1|2581.4|25
1647079820000|2022-03-12 10:10:20|2589.12|2581.42|2589.31|2581.61|2589.5|2581.8|2589.12|2581.42|18
1647079830000|2022-03-12 10:10:30|2589.3|2581.6|2589.27|2581.57|2589.41|2581.71|2589.27|2581.57|24
1647079840000|2022-03-12 10:10:40|2589.23|2581.53|2589.36|2581.66|2589.46|2581.76|2589.23|2581.53|27
1647079850000|2022-03-12 10:10:50|2589.35|2581.65|2589.37|2581.67|2589.41|2581.71|2589.33|2581.63|8
1647079860000|2022-03-12 10:11:00|2589.4|2581.7|2589.41|2581.71|2589.44|2581.74|2589.38|2581.68|14
1647079870000|2022-03-12 10:11:10|2589.42|2581.72|2589.39|2581.69|2589.48|2581.78|2589.36|2581.66|14
1647079880000|2022-03-12 10:11:20|2589.4|2581.7|2589.41|2581.71|2589.47|2581.77|2589.36|2581.66|14
1647079890000|2022-03-12 10:11:30|2589.37|2581.67|2589.4|2581.7|2589.41|2581.71|2589.34|2581.64|20
1647079900000|2022-03-12 10:11:40|2589.39|2581.69|2589.22|2581.52|2589.42|2581.72|2589.2|2581.5|11
1647079910000|2022-03-12 10:11:50|2589.28|2581.58|2589.3|2581.6|2589.3|2581.6|2589.28|2581.58|3
1647079920000|2022-03-12 10:12:00|2589.32|2581.62|2589.36|2581.66|2589.4|2581.7|2589.26|2581.56|18
1647079930000|2022-03-12 10:12:10|2589.37|2581.67|2589.43|2581.73|2589.43|2581.73|2589.33|2581.63|14
1647079940000|2022-03-12 10:12:20|2589.47|2581.77|2589.39|2581.69|2589.59|2581.89|2589.39|2581.69|12
1647079950000|2022-03-12 10:12:30|2589.4|2581.7|2589.49|2581.79|2589.49|2581.79|2589.4|2581.7|13
1647079960000|2022-03-12 10:12:40|2589.46|2581.76|2589.43|2581.73|2589.46|2581.76|2589.4|2581.7|7
1647079970000|2022-03-12 10:12:50|2589.44|2581.74|2589.52|2581.82|2589.55|2581.85|2589.43|2581.73|14
1647079980000|2022-03-12 10:13:00|2589.59|2581.89|2589.61|2581.91|2589.61|2581.91|2589.59|2581.89|11
1647079990000|2022-03-12 10:13:10|2589.57|2581.87|2589.35|2581.65|2589.57|2581.87|2589.34|2581.64|15
1647080000000|2022-03-12 10:13:20|2589.34|2581.64|2589.52|2581.82|2589.52|2581.82|2589.34|2581.64|13
1647080010000|2022-03-12 10:13:30|2589.57|2581.87|2589.48|2581.78|2589.6|2581.9|2589.45|2581.75|12
1647080020000|2022-03-12 10:13:40|2589.55|2581.85|2589.56|2581.86|2589.56|2581.86|2589.55|2581.85|4
1647080030000|2022-03-12 10:13:50|2589.55|2581.85|2589.56|2581.86|2589.56|2581.86|2589.51|2581.81|13
1647080040000|2022-03-12 10:14:00|2589.57|2581.87|2589.62|2581.92|2589.62|2581.92|2589.52|2581.82|15
1647080050000|2022-03-12 10:14:10|2589.64|2581.94|2591.53|2583.83|2591.79|2584.09|2589.64|2581.94|34
1647080060000|2022-03-12 10:14:20|2591.59|2583.89|2591.73|2584.03|2592.2|2584.5|2591.59|2583.89|32
1647080070000|2022-03-12 10:14:30|2591.99|2584.29|2591.18|2583.48|2592.02|2584.32|2590.92|2583.22|30
1647080080000|2022-03-12 10:14:40|2591.19|2583.49|2591.26|2583.56|2591.26|2583.56|2591.11|2583.41|26
1647080090000|2022-03-12 10:14:50|2591.25|2583.55|2591.21|2583.51|2591.26|2583.56|2591.19|2583.49|17
1647080100000|2022-03-12 10:15:00|2591.2|2583.5|2591.47|2583.77|2591.47|2583.77|2591.19|2583.49|25
1647080110000|2022-03-12 10:15:10|2591.49|2583.79|2591.57|2583.87|2591.86|2584.16|2591.49|2583.79|25
1647080120000|2022-03-12 10:15:20|2591.56|2583.86|2591.25|2583.55|2591.56|2583.86|2591.12|2583.42|15
1647080130000|2022-03-12 10:15:30|2591.31|2583.61|2591.91|2584.21|2591.92|2584.22|2591.15|2583.45|27
1647080140000|2022-03-12 10:15:40|2591.89|2584.19|2591.7|2584|2591.89|2584.19|2591.52|2583.82|18
1647080150000|2022-03-12 10:15:50|2591.66|2583.96|2591.41|2583.71|2591.66|2583.96|2591.41|2583.71|18
1647080160000|2022-03-12 10:16:00|2591.42|2583.72|2591.31|2583.61|2591.44|2583.74|2591.31|2583.61|11
1647080170000|2022-03-12 10:16:10|2591.3|2583.6|2590.57|2582.87|2591.3|2583.6|2590.51|2582.81|28
1647080180000|2022-03-12 10:16:20|2590.59|2582.89|2591.06|2583.36|2591.1|2583.4|2590.59|2582.89|26
1647080190000|2022-03-12 10:16:30|2591.05|2583.35|2591.08|2583.38|2591.14|2583.44|2591.05|2583.35|11
1647080200000|2022-03-12 10:16:40|2591.07|2583.37|2590.02|2582.32|2591.07|2583.37|2589.99|2582.29|20
1647080210000|2022-03-12 10:16:50|2590.03|2582.33|2590.04|2582.34|2590.06|2582.36|2589.84|2582.14|18
1647080220000|2022-03-12 10:17:00|2590|2582.3|2590.03|2582.33|2590.03|2582.33|2589.89|2582.19|20
1647080230000|2022-03-12 10:17:10|2589.98|2582.28|2589.1|2581.4|2589.99|2582.29|2589.1|2581.4|22
1647080240000|2022-03-12 10:17:20|2589.04|2581.34|2589|2581.3|2589.04|2581.34|2588.94|2581.24|13
1647080250000|2022-03-12 10:17:30|2589.01|2581.31|2589.02|2581.32|2589.05|2581.35|2588.99|2581.29|13
1647080260000|2022-03-12 10:17:40|2588.97|2581.27|2589.04|2581.34|2589.04|2581.34|2588.97|2581.27|13
1647080270000|2022-03-12 10:17:50|2589.03|2581.33|2589.02|2581.32|2589.03|2581.33|2589|2581.3|11
1647080280000|2022-03-12 10:18:00|2589.01|2581.31|2589.4|2581.7|2589.42|2581.72|2589.01|2581.31|20
1647080290000|2022-03-12 10:18:10|2589.39|2581.69|2589.45|2581.75|2589.46|2581.76|2589.39|2581.69|13
1647080300000|2022-03-12 10:18:20|2589.49|2581.79|2589.41|2581.71|2589.51|2581.81|2589.4|2581.7|12
1647080310000|2022-03-12 10:18:30|2589.4|2581.7|2588.96|2581.26|2589.43|2581.73|2588.96|2581.26|18
1647080320000|2022-03-12 10:18:40|2589.07|2581.37|2589.12|2581.42|2589.17|2581.47|2589.07|2581.37|13
1647080330000|2022-03-12 10:18:50|2589.14|2581.44|2589.19|2581.49|2589.19|2581.49|2589.04|2581.34|15
1647080340000|2022-03-12 10:19:00|2589.2|2581.5|2589.15|2581.45|2589.22|2581.52|2589.15|2581.45|12
1647080350000|2022-03-12 10:19:10|2589.14|2581.44|2589.15|2581.45|2589.17|2581.47|2589.1|2581.4|11
1647080360000|2022-03-12 10:19:20|2589.14|2581.44|2588.87|2581.17|2589.14|2581.44|2588.8|2581.1|15
1647080370000|2022-03-12 10:19:30|2588.91|2581.21|2589.02|2581.32|2589.06|2581.36|2588.78|2581.08|11
1647080380000|2022-03-12 10:19:40|2589.04|2581.34|2589.04|2581.34|2589.05|2581.35|2589.02|2581.32|16
1647080390000|2022-03-12 10:19:50|2589.05|2581.35|2589.07|2581.37|2589.07|2581.37|2589.02|2581.32|13
1647080400000|2022-03-12 10:20:00|2589.08|2581.38|2589.11|2581.41|2589.11|2581.41|2588.87|2581.17|20
1647080410000|2022-03-12 10:20:10|2589.1|2581.4|2589.08|2581.38|2589.1|2581.4|2589.04|2581.34|9
1647080420000|2022-03-12 10:20:20|2589.09|2581.39|2589.07|2581.37|2589.09|2581.39|2589.02|2581.32|12
1647080430000|2022-03-12 10:20:30|2589.08|2581.38|2589.09|2581.39|2589.09|2581.39|2589.04|2581.34|16
1647080440000|2022-03-12 10:20:40|2589.1|2581.4|2589.03|2581.33|2589.11|2581.41|2589|2581.3|13
1647080450000|2022-03-12 10:20:50|2588.99|2581.29|2589.16|2581.46|2589.18|2581.48|2588.99|2581.29|12
1647080460000|2022-03-12 10:21:00|2589.17|2581.47|2589.17|2581.47|2589.18|2581.48|2589.13|2581.43|16
1647080470000|2022-03-12 10:21:10|2589.16|2581.46|2589.18|2581.48|2589.18|2581.48|2589.15|2581.45|4
1647080480000|2022-03-12 10:21:20|2589.19|2581.49|2589.74|2582.04|2589.78|2582.08|2589.19|2581.49|22
1647080490000|2022-03-12 10:21:30|2589.72|2582.02|2589.76|2582.06|2589.77|2582.07|2589.65|2581.95|15
1647080500000|2022-03-12 10:21:40|2589.78|2582.08|2589.81|2582.11|2589.81|2582.11|2589.75|2582.05|13
1647080510000|2022-03-12 10:21:50|2589.79|2582.09|2590.18|2582.48|2590.18|2582.48|2589.77|2582.07|13
1647080520000|2022-03-12 10:22:00|2590.17|2582.47|2590.17|2582.47|2590.17|2582.47|2590.12|2582.42|17
1647080530000|2022-03-12 10:22:10|2590.13|2582.43|2590.19|2582.49|2590.24|2582.54|2590.13|2582.43|12
1647080540000|2022-03-12 10:22:20|2590.21|2582.51|2590.28|2582.58|2590.28|2582.58|2590.15|2582.45|15
1647080550000|2022-03-12 10:22:30|2590.25|2582.55|2590.63|2582.93|2590.63|2582.93|2590.25|2582.55|11
1647080560000|2022-03-12 10:22:40|2590.6|2582.9|2590.61|2582.91|2590.62|2582.92|2590.58|2582.88|8
1647080570000|2022-03-12 10:22:50|2590.6|2582.9|2590.69|2582.99|2590.7|2583|2590.54|2582.84|18
1647080580000|2022-03-12 10:23:00|2590.68|2582.98|2590.94|2583.24|2590.94|2583.24|2590.59|2582.89|20
1647080590000|2022-03-12 10:23:10|2591.1|2583.4|2591.81|2584.11|2591.81|2584.11|2591.04|2583.34|22
1647080600000|2022-03-12 10:23:20|2591.87|2584.17|2592.2|2584.5|2592.23|2584.53|2591.87|2584.17|22
1647080610000|2022-03-12 10:23:30|2592.24|2584.54|2592.12|2584.42|2592.27|2584.57|2592.08|2584.38|15
1647080620000|2022-03-12 10:23:40|2592.14|2584.44|2592.26|2584.56|2592.35|2584.65|2592.14|2584.44|24
1647080630000|2022-03-12 10:23:50|2592.33|2584.63|2592.37|2584.67|2592.37|2584.67|2592.1|2584.4|31
1647080640000|2022-03-12 10:24:00|2592.36|2584.66|2592.27|2584.57|2592.36|2584.66|2592.18|2584.48|10
1647080650000|2022-03-12 10:24:10|2592.28|2584.58|2592.26|2584.56|2592.31|2584.61|2592.14|2584.44|17
1647080660000|2022-03-12 10:24:20|2592.29|2584.59|2592.37|2584.67|2592.37|2584.67|2592.29|2584.59|11
1647080670000|2022-03-12 10:24:30|2592.38|2584.68|2592.37|2584.67|2592.42|2584.72|2592.28|2584.58|17
1647080680000|2022-03-12 10:24:40|2592.35|2584.65|2592.33|2584.63|2592.35|2584.65|2592.32|2584.62|3
1647080690000|2022-03-12 10:24:50|2592.34|2584.64|2592.13|2584.43|2592.34|2584.64|2592.13|2584.43|9
1647080700000|2022-03-12 10:25:00|2592.09|2584.39|2591.35|2583.65|2592.2|2584.5|2591.35|2583.65|27
1647080710000|2022-03-12 10:25:10|2591.34|2583.64|2591.52|2583.82|2591.53|2583.83|2591.33|2583.63|17
1647080720000|2022-03-12 10:25:20|2591.51|2583.81|2591.52|2583.82|2591.52|2583.82|2591.5|2583.8|5
1647080730000|2022-03-12 10:25:30|2591.56|2583.86|2591.95|2584.25|2591.96|2584.26|2591.52|2583.82|11
1647080740000|2022-03-12 10:25:40|2591.99|2584.29|2591.99|2584.29|2592.05|2584.35|2591.99|2584.29|9
1647080750000|2022-03-12 10:25:50|2591.93|2584.23|2591.88|2584.18|2591.93|2584.23|2591.82|2584.12|14
1647080760000|2022-03-12 10:26:00|2591.87|2584.17|2591.93|2584.23|2591.93|2584.23|2591.84|2584.14|7
1647080770000|2022-03-12 10:26:10|2591.92|2584.22|2591.97|2584.27|2591.97|2584.27|2591.89|2584.19|17
1647080780000|2022-03-12 10:26:20|2591.99|2584.29|2592.36|2584.66|2592.43|2584.73|2591.97|2584.27|14
1647080790000|2022-03-12 10:26:30|2592.34|2584.64|2591.99|2584.29|2592.53|2584.83|2591.97|2584.27|26
1647080800000|2022-03-12 10:26:40|2591.89|2584.19|2591.22|2583.52|2591.89|2584.19|2591.2|2583.5|29
1647080810000|2022-03-12 10:26:50|2591.19|2583.49|2590.72|2583.02|2591.19|2583.49|2590.69|2582.99|15
1647080820000|2022-03-12 10:27:00|2590.71|2583.01|2590.97|2583.27|2591.08|2583.38|2590.43|2582.73|32
1647080830000|2022-03-12 10:27:10|2590.99|2583.29|2591.11|2583.41|2591.11|2583.41|2590.93|2583.23|13
1647080840000|2022-03-12 10:27:20|2591.08|2583.38|2591.04|2583.34|2591.1|2583.4|2591.01|2583.31|21
1647080850000|2022-03-12 10:27:30|2591.05|2583.35|2590.92|2583.22|2591.05|2583.35|2590.88|2583.18|10
1647080860000|2022-03-12 10:27:40|2590.91|2583.21|2590.9|2583.2|2591.09|2583.39|2590.86|2583.16|20
1647080870000|2022-03-12 10:27:50|2590.91|2583.21|2591.06|2583.36|2591.07|2583.37|2590.9|2583.2|31
1647080880000|2022-03-12 10:28:00|2591.05|2583.35|2591.09|2583.39|2591.1|2583.4|2591.05|2583.35|6
1647080890000|2022-03-12 10:28:10|2591.08|2583.38|2591.04|2583.34|2591.08|2583.38|2591.01|2583.31|10
1647080900000|2022-03-12 10:28:20|2591.03|2583.33|2591.02|2583.32|2591.03|2583.33|2590.96|2583.26|14
1647080910000|2022-03-12 10:28:30|2591.01|2583.31|2590.9|2583.2|2591.01|2583.31|2590.83|2583.13|21
1647080920000|2022-03-12 10:28:40|2590.92|2583.22|2590.92|2583.22|2590.97|2583.27|2590.83|2583.13|17
1647080930000|2022-03-12 10:28:50|2590.88|2583.18|2590.84|2583.14|2590.89|2583.19|2590.84|2583.14|7
1647080940000|2022-03-12 10:29:00|2590.89|2583.19|2590.94|2583.24|2590.99|2583.29|2590.88|2583.18|11
1647080950000|2022-03-12 10:29:10|2590.97|2583.27|2591.65|2583.95|2591.69|2583.99|2590.97|2583.27|13
1647080960000|2022-03-12 10:29:20|2591.67|2583.97|2591.63|2583.93|2591.7|2584|2591.61|2583.91|5
1647080970000|2022-03-12 10:29:30|2591.61|2583.91|2591.66|2583.96|2591.68|2583.98|2591.59|2583.89|24
1647080980000|2022-03-12 10:29:40|2591.65|2583.95|2591.73|2584.03|2591.73|2584.03|2591.62|2583.92|12
1647080990000|2022-03-12 10:29:50|2591.74|2584.04|2591.73|2584.03|2591.76|2584.06|2591.73|2584.03|9
1647081000000|2022-03-12 10:30:00|2591.81|2584.11|2591.28|2583.58|2591.81|2584.11|2591.26|2583.56|13
1647081010000|2022-03-12 10:30:10|2591.19|2583.49|2591.17|2583.47|2591.19|2583.49|2591.14|2583.44|8
1647081020000|2022-03-12 10:30:20|2591.05|2583.35|2591.1|2583.4|2591.1|2583.4|2591.05|2583.35|4
1647081030000|2022-03-12 10:30:30|2591.11|2583.41|2591.08|2583.38|2591.11|2583.41|2591.06|2583.36|6
1647081040000|2022-03-12 10:30:40|2591.07|2583.37|2591.08|2583.38|2591.09|2583.39|2591.07|2583.37|5
1647081050000|2022-03-12 10:30:50|2591.09|2583.39|2591.06|2583.36|2591.09|2583.39|2591.02|2583.32|12
1647081060000|2022-03-12 10:31:00|2591.02|2583.32|2590.72|2583.02|2591.04|2583.34|2590.72|2583.02|17
1647081070000|2022-03-12 10:31:10|2590.73|2583.03|2590.81|2583.11|2590.82|2583.12|2590.69|2582.99|14
1647081080000|2022-03-12 10:31:20|2590.8|2583.1|2590.69|2582.99|2590.8|2583.1|2590.66|2582.96|8
1647081090000|2022-03-12 10:31:30|2590.73|2583.03|2590.74|2583.04|2590.75|2583.05|2590.72|2583.02|12
1647081100000|2022-03-12 10:31:40|2590.75|2583.05|2590.94|2583.24|2590.94|2583.24|2590.71|2583.01|17
1647081110000|2022-03-12 10:31:50|2590.86|2583.16|2590.9|2583.2|2590.9|2583.2|2590.86|2583.16|4
1647081120000|2022-03-12 10:32:00|2591.06|2583.36|2591.36|2583.66|2591.36|2583.66|2591.06|2583.36|12
1647081130000|2022-03-12 10:32:10|2591.38|2583.68|2591.56|2583.86|2591.78|2584.08|2591.38|2583.68|16
1647081140000|2022-03-12 10:32:20|2591.39|2583.69|2591.76|2584.06|2591.77|2584.07|2591.39|2583.69|16
1647081150000|2022-03-12 10:32:30|2591.77|2584.07|2592.08|2584.38|2592.15|2584.45|2591.77|2584.07|18
1647081160000|2022-03-12 10:32:40|2592.09|2584.39|2591.74|2584.04|2592.1|2584.4|2591.69|2583.99|11
1647081170000|2022-03-12 10:32:50|2591.75|2584.05|2591.67|2583.97|2591.75|2584.05|2591.64|2583.94|16
1647081180000|2022-03-12 10:33:00|2591.76|2584.06|2591.63|2583.93|2591.76|2584.06|2591.62|2583.92|17
1647081190000|2022-03-12 10:33:10|2591.64|2583.94|2591.55|2583.85|2591.67|2583.97|2591.55|2583.85|11
1647081200000|2022-03-12 10:33:20|2591.57|2583.87|2591.66|2583.96|2591.68|2583.98|2591.57|2583.87|10
1647081210000|2022-03-12 10:33:30|2591.3|2583.6|2590.9|2583.2|2591.3|2583.6|2590.89|2583.19|10
1647081220000|2022-03-12 10:33:40|2590.89|2583.19|2590.9|2583.2|2590.9|2583.2|2590.89|2583.19|4
1647081230000|2022-03-12 10:33:50|2590.89|2583.19|2591.33|2583.63|2591.37|2583.67|2590.89|2583.19|13
1647081240000|2022-03-12 10:34:00|2591.36|2583.66|2591.36|2583.66|2591.37|2583.67|2591.25|2583.55|15
1647081250000|2022-03-12 10:34:10|2591.34|2583.64|2591.29|2583.59|2591.4|2583.7|2591.29|2583.59|9
1647081260000|2022-03-12 10:34:20|2591.35|2583.65|2591.29|2583.59|2591.35|2583.65|2591.25|2583.55|14
1647081270000|2022-03-12 10:34:30|2591.32|2583.62|2591.3|2583.6|2591.35|2583.65|2591.28|2583.58|8
1647081280000|2022-03-12 10:34:40|2591.26|2583.56|2591.24|2583.54|2591.33|2583.63|2591.24|2583.54|7
1647081290000|2022-03-12 10:34:50|2591.29|2583.59|2591.28|2583.58|2591.29|2583.59|2591.25|2583.55|12
1647081300000|2022-03-12 10:35:00|2591.27|2583.57|2591.26|2583.56|2591.27|2583.57|2591.25|2583.55|5
1647081310000|2022-03-12 10:35:10|2591.23|2583.53|2591.17|2583.47|2591.25|2583.55|2591.09|2583.39|9
1647081320000|2022-03-12 10:35:20|2591.08|2583.38|2591.09|2583.39|2591.12|2583.42|2591.08|2583.38|10
1647081330000|2022-03-12 10:35:30|2591.08|2583.38|2591.1|2583.4|2591.1|2583.4|2591.08|2583.38|9
1647081340000|2022-03-12 10:35:40|2591.12|2583.42|2591.09|2583.39|2591.15|2583.45|2591.09|2583.39|10
1647081350000|2022-03-12 10:35:50|2591.14|2583.44|2591.15|2583.45|2591.15|2583.45|2591.11|2583.41|8
1647081360000|2022-03-12 10:36:00|2591.14|2583.44|2591.07|2583.37|2591.17|2583.47|2591.05|2583.35|10
1647081370000|2022-03-12 10:36:10|2591.06|2583.36|2590.86|2583.16|2591.09|2583.39|2590.82|2583.12|17
1647081380000|2022-03-12 10:36:20|2590.9|2583.2|2590.8|2583.1|2590.91|2583.21|2590.8|2583.1|10
1647081390000|2022-03-12 10:36:30|2590.77|2583.07|2589.77|2582.07|2590.86|2583.16|2589.73|2582.03|24
1647081400000|2022-03-12 10:36:40|2589.85|2582.15|2589.29|2581.59|2589.87|2582.17|2589.14|2581.44|24
1647081410000|2022-03-12 10:36:50|2589.25|2581.55|2589.1|2581.4|2589.41|2581.71|2589.05|2581.35|17
1647081420000|2022-03-12 10:37:00|2589.14|2581.44|2589.11|2581.41|2589.14|2581.44|2589.1|2581.4|7
1647081430000|2022-03-12 10:37:10|2589.13|2581.43|2589.11|2581.41|2589.13|2581.43|2589.11|2581.41|4
1647081440000|2022-03-12 10:37:20|2589.13|2581.43|2589.63|2581.93|2589.64|2581.94|2589.13|2581.43|26
1647081450000|2022-03-12 10:37:30|2589.64|2581.94|2589.76|2582.06|2589.78|2582.08|2589.64|2581.94|19
1647081460000|2022-03-12 10:37:40|2589.75|2582.05|2589.8|2582.1|2589.8|2582.1|2589.7|2582|19
1647081470000|2022-03-12 10:37:50|2589.81|2582.11|2589.83|2582.13|2589.85|2582.15|2589.79|2582.09|11
1647081490000|2022-03-12 10:38:10|2589.84|2582.14|2589.84|2582.14|2589.84|2582.14|2589.82|2582.12|12
1647081500000|2022-03-12 10:38:20|2589.85|2582.15|2590.86|2583.16|2590.86|2583.16|2589.74|2582.04|26
1647081510000|2022-03-12 10:38:30|2590.85|2583.15|2590.99|2583.29|2591|2583.3|2590.81|2583.11|18
1647081520000|2022-03-12 10:38:40|2591|2583.3|2591.16|2583.46|2591.18|2583.48|2591|2583.3|13
1647081530000|2022-03-12 10:38:50|2591.17|2583.47|2591.17|2583.47|2591.18|2583.48|2591.16|2583.46|8
1647081540000|2022-03-12 10:39:00|2591.18|2583.48|2591.16|2583.46|2591.18|2583.48|2591.14|2583.44|9
1647081550000|2022-03-12 10:39:10|2591.17|2583.47|2592.52|2584.82|2592.54|2584.84|2591.13|2583.43|22
1647081560000|2022-03-12 10:39:20|2592.55|2584.85|2592.62|2584.92|2592.7|2585|2592.55|2584.85|12
1647081570000|2022-03-12 10:39:30|2592.67|2584.97|2592.91|2585.21|2592.95|2585.25|2592.66|2584.96|16
1647081580000|2022-03-12 10:39:40|2592.89|2585.19|2593.25|2585.55|2593.26|2585.56|2592.88|2585.18|19
1647081590000|2022-03-12 10:39:50|2593.23|2585.53|2593.21|2585.51|2593.31|2585.61|2592.72|2585.02|22
1647081600000|2022-03-12 10:40:00|2593.2|2585.5|2593.48|2585.78|2593.48|2585.78|2592.97|2585.27|21
1647081610000|2022-03-12 10:40:10|2593.45|2585.75|2593.74|2586.04|2593.76|2586.06|2593.45|2585.75|22
1647081620000|2022-03-12 10:40:20|2593.73|2586.03|2593.43|2585.73|2593.75|2586.05|2593.43|2585.73|16
1647081630000|2022-03-12 10:40:30|2593.42|2585.72|2593.38|2585.68|2593.42|2585.72|2593.3|2585.6|17
1647081640000|2022-03-12 10:40:40|2593.37|2585.67|2593.44|2585.74|2593.44|2585.74|2593.37|2585.67|5
1647081650000|2022-03-12 10:40:50|2593.42|2585.72|2594.58|2586.88|2594.59|2586.89|2593.42|2585.72|24
1647081660000|2022-03-12 10:41:00|2594.65|2586.95|2595.05|2587.35|2595.1|2587.4|2594.65|2586.95|26
1647081670000|2022-03-12 10:41:10|2595.07|2587.37|2594.78|2587.08|2595.32|2587.62|2594.78|2587.08|31
1647081680000|2022-03-12 10:41:20|2594.77|2587.07|2593.88|2586.18|2594.86|2587.16|2593.88|2586.18|25
1647081690000|2022-03-12 10:41:30|2593.84|2586.14|2593.63|2585.93|2593.9|2586.2|2593.63|2585.93|23
1647081700000|2022-03-12 10:41:40|2593.74|2586.04|2592.24|2584.54|2593.74|2586.04|2592.22|2584.52|28
1647081710000|2022-03-12 10:41:50|2592.23|2584.53|2591.56|2583.86|2592.23|2584.53|2591.5|2583.8|25
1647081720000|2022-03-12 10:42:00|2591.55|2583.85|2591.6|2583.9|2591.61|2583.91|2591.55|2583.85|15
1647081730000|2022-03-12 10:42:10|2591.63|2583.93|2590.54|2582.84|2591.76|2584.06|2590.54|2582.84|35
1647081740000|2022-03-12 10:42:20|2590.53|2582.83|2588.79|2581.09|2590.54|2582.84|2588.61|2580.91|31
1647081750000|2022-03-12 10:42:30|2588.75|2581.05|2588.84|2581.14|2588.88|2581.18|2588.64|2580.94|30
1647081760000|2022-03-12 10:42:40|2588.83|2581.13|2589.23|2581.53|2589.45|2581.75|2588.81|2581.11|16
1647081770000|2022-03-12 10:42:50|2589.21|2581.51|2589.09|2581.39|2589.32|2581.62|2589|2581.3|27
1647081780000|2022-03-12 10:43:00|2589.1|2581.4|2589.08|2581.38|2589.1|2581.4|2589.04|2581.34|7
1647081790000|2022-03-12 10:43:10|2589.09|2581.39|2589.06|2581.36|2589.14|2581.44|2589.06|2581.36|21
1647081800000|2022-03-12 10:43:20|2589.07|2581.37|2588.84|2581.14|2589.16|2581.46|2588.84|2581.14|14
1647081810000|2022-03-12 10:43:30|2588.81|2581.11|2589.03|2581.33|2589.03|2581.33|2588.67|2580.97|25
1647081820000|2022-03-12 10:43:40|2589.01|2581.31|2588.95|2581.25|2589.06|2581.36|2588.92|2581.22|25
1647081830000|2022-03-12 10:43:50|2589.02|2581.32|2589.04|2581.34|2589.08|2581.38|2588.94|2581.24|25
1647081840000|2022-03-12 10:44:00|2589.07|2581.37|2589.14|2581.44|2589.34|2581.64|2589.05|2581.35|26
1647081850000|2022-03-12 10:44:10|2589.16|2581.46|2589.14|2581.44|2589.17|2581.47|2589.1|2581.4|15
1647081860000|2022-03-12 10:44:20|2589.16|2581.46|2589.07|2581.37|2589.16|2581.46|2589|2581.3|16
1647081870000|2022-03-12 10:44:30|2589.06|2581.36|2589.05|2581.35|2589.07|2581.37|2589.05|2581.35|11
1647081880000|2022-03-12 10:44:40|2589.07|2581.37|2588.87|2581.17|2589.07|2581.37|2588.86|2581.16|14
1647081890000|2022-03-12 10:44:50|2588.89|2581.19|2588.51|2580.81|2588.89|2581.19|2588.47|2580.77|21
1647081900000|2022-03-12 10:45:00|2588.54|2580.84|2588.5|2580.8|2588.55|2580.85|2588.47|2580.77|20
1647081910000|2022-03-12 10:45:10|2588.49|2580.79|2588.52|2580.82|2588.52|2580.82|2588.48|2580.78|14
1647081920000|2022-03-12 10:45:20|2588.53|2580.83|2588.02|2580.32|2588.53|2580.83|2588.02|2580.32|24
1647081930000|2022-03-12 10:45:30|2588.03|2580.33|2586.27|2578.57|2588.03|2580.33|2586.2|2578.5|31
1647081940000|2022-03-12 10:45:40|2586.4|2578.7|2587.06|2579.36|2587.24|2579.54|2586.4|2578.7|34
1647081950000|2022-03-12 10:45:50|2587.03|2579.33|2586.28|2578.58|2587.09|2579.39|2586.1|2578.4|33
1647081960000|2022-03-12 10:46:00|2586.29|2578.59|2586.46|2578.76|2586.54|2578.84|2586.22|2578.52|30
1647081970000|2022-03-12 10:46:10|2586.47|2578.77|2587.86|2580.16|2587.86|2580.16|2586.44|2578.74|20
1647081980000|2022-03-12 10:46:20|2587.87|2580.17|2587.37|2579.67|2587.87|2580.17|2587.33|2579.63|26
1647081990000|2022-03-12 10:46:30|2587.36|2579.66|2587.32|2579.62|2587.41|2579.71|2587.21|2579.51|18
1647082000000|2022-03-12 10:46:40|2587.3|2579.6|2586.55|2578.85|2587.31|2579.61|2586.48|2578.78|23
1647082010000|2022-03-12 10:46:50|2586.54|2578.84|2586.39|2578.69|2586.54|2578.84|2586.19|2578.49|26
1647082020000|2022-03-12 10:47:00|2586.4|2578.7|2586.63|2578.93|2586.67|2578.97|2586.37|2578.67|15
1647082030000|2022-03-12 10:47:10|2586.62|2578.92|2587.13|2579.43|2587.17|2579.47|2586.5|2578.8|26
1647082040000|2022-03-12 10:47:20|2587.15|2579.45|2587.23|2579.53|2587.23|2579.53|2587.1|2579.4|14
1647082050000|2022-03-12 10:47:30|2587.26|2579.56|2587.61|2579.91|2587.61|2579.91|2587.26|2579.56|20
1647082060000|2022-03-12 10:47:40|2587.59|2579.89|2587.39|2579.69|2587.59|2579.89|2587.32|2579.62|24
1647082070000|2022-03-12 10:47:50|2587.4|2579.7|2587.2|2579.5|2587.4|2579.7|2587.09|2579.39|22
1647082080000|2022-03-12 10:48:00|2587.23|2579.53|2587.23|2579.53|2587.23|2579.53|2587.15|2579.45|8
1647082090000|2022-03-12 10:48:10|2587.24|2579.54|2587.5|2579.8|2587.52|2579.82|2587.24|2579.54|11
1647082100000|2022-03-12 10:48:20|2587.51|2579.81|2587.5|2579.8|2587.52|2579.82|2587.42|2579.72|12
1647082110000|2022-03-12 10:48:30|2587.49|2579.79|2587.46|2579.76|2587.49|2579.79|2587.35|2579.65|16
1647082120000|2022-03-12 10:48:40|2587.45|2579.75|2587.8|2580.1|2587.8|2580.1|2587.42|2579.72|23
1647082130000|2022-03-12 10:48:50|2587.91|2580.21|2588.03|2580.33|2588.24|2580.54|2587.9|2580.2|27
1647082140000|2022-03-12 10:49:00|2588.01|2580.31|2588.03|2580.33|2588.03|2580.33|2587.9|2580.2|21
1647082150000|2022-03-12 10:49:10|2588.02|2580.32|2588.71|2581.01|2588.73|2581.03|2588.02|2580.32|24
1647082160000|2022-03-12 10:49:20|2588.72|2581.02|2588.8|2581.1|2588.89|2581.19|2588.71|2581.01|16
1647082170000|2022-03-12 10:49:30|2588.71|2581.01|2588.75|2581.05|2588.76|2581.06|2588.7|2581|20
1647082180000|2022-03-12 10:49:40|2588.73|2581.03|2588.63|2580.93|2588.86|2581.16|2588.63|2580.93|26
1647082190000|2022-03-12 10:49:50|2588.64|2580.94|2588.21|2580.51|2588.72|2581.02|2588.14|2580.44|24
1647082200000|2022-03-12 10:50:00|2588.2|2580.5|2588.31|2580.61|2588.31|2580.61|2588.09|2580.39|18
1647082210000|2022-03-12 10:50:10|2588.29|2580.59|2588.38|2580.68|2588.4|2580.7|2588.29|2580.59|17
1647082220000|2022-03-12 10:50:20|2588.39|2580.69|2588.84|2581.14|2588.84|2581.14|2588.39|2580.69|25
1647082230000|2022-03-12 10:50:30|2588.85|2581.15|2588.95|2581.25|2588.97|2581.27|2588.85|2581.15|9
1647082240000|2022-03-12 10:50:40|2588.96|2581.26|2589.1|2581.4|2589.14|2581.44|2588.91|2581.21|19
1647082250000|2022-03-12 10:50:50|2589.06|2581.36|2589.11|2581.41|2589.22|2581.52|2588.97|2581.27|19
1647082260000|2022-03-12 10:51:00|2589.12|2581.42|2589.04|2581.34|2589.12|2581.42|2589.02|2581.32|11
1647082270000|2022-03-12 10:51:10|2589.02|2581.32|2589.15|2581.45|2589.16|2581.46|2589.01|2581.31|15
1647082280000|2022-03-12 10:51:20|2589.16|2581.46|2589.09|2581.39|2589.25|2581.55|2589.09|2581.39|14
1647082290000|2022-03-12 10:51:30|2589.12|2581.42|2589.08|2581.38|2589.13|2581.43|2589.08|2581.38|3
1647082300000|2022-03-12 10:51:40|2589.11|2581.41|2589.09|2581.39|2589.14|2581.44|2589.07|2581.37|14
1647082310000|2022-03-12 10:51:50|2589.1|2581.4|2589.1|2581.4|2589.13|2581.43|2589.1|2581.4|6
1647082320000|2022-03-12 10:52:00|2589.06|2581.36|2589.1|2581.4|2589.22|2581.52|2589.06|2581.36|13
1647082330000|2022-03-12 10:52:10|2589.11|2581.41|2589.13|2581.43|2589.13|2581.43|2589.08|2581.38|11
1647082340000|2022-03-12 10:52:20|2589.07|2581.37|2589.73|2582.03|2589.81|2582.11|2589.07|2581.37|19
1647082350000|2022-03-12 10:52:30|2589.76|2582.06|2589.88|2582.18|2589.88|2582.18|2589.74|2582.04|9
1647082360000|2022-03-12 10:52:40|2589.86|2582.16|2589.59|2581.89|2589.86|2582.16|2589.53|2581.83|22
1647082370000|2022-03-12 10:52:50|2589.56|2581.86|2589.58|2581.88|2589.6|2581.9|2589.56|2581.86|6
1647082380000|2022-03-12 10:53:00|2589.6|2581.9|2589.64|2581.94|2589.66|2581.96|2589.6|2581.9|4
1647082390000|2022-03-12 10:53:10|2589.63|2581.93|2588.74|2581.04|2589.64|2581.94|2588.67|2580.97|24
1647082400000|2022-03-12 10:53:20|2588.67|2580.97|2588.32|2580.62|2588.74|2581.04|2588.26|2580.56|29
1647082410000|2022-03-12 10:53:30|2588.38|2580.68|2587.77|2580.07|2588.47|2580.77|2587.77|2580.07|30
1647082420000|2022-03-12 10:53:40|2587.75|2580.05|2587.1|2579.4|2587.75|2580.05|2587.03|2579.33|34
1647082430000|2022-03-12 10:53:50|2587.08|2579.38|2587.2|2579.5|2587.27|2579.57|2586.59|2578.89|26
1647082440000|2022-03-12 10:54:00|2587.22|2579.52|2587.13|2579.43|2587.28|2579.58|2587.13|2579.43|24
1647082450000|2022-03-12 10:54:10|2587.14|2579.44|2587.54|2579.84|2587.58|2579.88|2587.14|2579.44|20
1647082460000|2022-03-12 10:54:20|2587.51|2579.81|2587.57|2579.87|2587.57|2579.87|2587.43|2579.73|12
1647082470000|2022-03-12 10:54:30|2587.55|2579.85|2587.45|2579.75|2587.55|2579.85|2587.45|2579.75|13
1647082490000|2022-03-12 10:54:50|2587.47|2579.77|2587.47|2579.77|2587.49|2579.79|2587.44|2579.74|16
1647082500000|2022-03-12 10:55:00|2587.48|2579.78|2587.56|2579.86|2587.56|2579.86|2587.44|2579.74|18
1647082510000|2022-03-12 10:55:10|2587.48|2579.78|2587.58|2579.88|2587.6|2579.9|2587.43|2579.73|20
1647082520000|2022-03-12 10:55:20|2587.57|2579.87|2587.66|2579.96|2587.68|2579.98|2587.57|2579.87|24
1647082530000|2022-03-12 10:55:30|2587.67|2579.97|2587.66|2579.96|2587.72|2580.02|2587.59|2579.89|28
1647082540000|2022-03-12 10:55:40|2587.68|2579.98|2588.09|2580.39|2588.09|2580.39|2587.64|2579.94|21
1647082550000|2022-03-12 10:55:50|2588.07|2580.37|2589.56|2581.86|2589.61|2581.91|2588.07|2580.37|30
1647082560000|2022-03-12 10:56:00|2589.54|2581.84|2590.48|2582.78|2590.48|2582.78|2589.54|2581.84|27
1647082570000|2022-03-12 10:56:10|2590.47|2582.77|2592.28|2584.58|2592.4|2584.7|2590.46|2582.76|21
1647082580000|2022-03-12 10:56:20|2592.33|2584.63|2592.43|2584.73|2592.67|2584.97|2592.26|2584.56|33
1647082590000|2022-03-12 10:56:30|2592.41|2584.71|2591.86|2584.16|2592.41|2584.71|2591.76|2584.06|30
1647082600000|2022-03-12 10:56:40|2591.85|2584.15|2591.78|2584.08|2591.85|2584.15|2591.72|2584.02|25
1647082610000|2022-03-12 10:56:50|2591.79|2584.09|2591.79|2584.09|2591.82|2584.12|2591.79|2584.09|9
1647082620000|2022-03-12 10:57:00|2591.8|2584.1|2592.04|2584.34|2592.06|2584.36|2591.74|2584.04|18
1647082630000|2022-03-12 10:57:10|2592.06|2584.36|2592.07|2584.37|2592.1|2584.4|2592.03|2584.33|15
1647082640000|2022-03-12 10:57:20|2592.06|2584.36|2592.15|2584.45|2592.15|2584.45|2592.05|2584.35|16
1647082650000|2022-03-12 10:57:30|2592.22|2584.52|2592.14|2584.44|2592.22|2584.52|2592.11|2584.41|16
1647082660000|2022-03-12 10:57:40|2592.15|2584.45|2591.51|2583.81|2592.15|2584.45|2591.3|2583.6|28
1647082670000|2022-03-12 10:57:50|2591.54|2583.84|2591.49|2583.79|2591.55|2583.85|2591.48|2583.78|5
1647082680000|2022-03-12 10:58:00|2591.48|2583.78|2591.79|2584.09|2591.83|2584.13|2591.45|2583.75|24
1647082690000|2022-03-12 10:58:10|2591.8|2584.1|2591.42|2583.72|2591.94|2584.24|2591.42|2583.72|18
1647082700000|2022-03-12 10:58:20|2591.45|2583.75|2590.97|2583.27|2591.45|2583.75|2590.71|2583.01|29
1647082710000|2022-03-12 10:58:30|2590.98|2583.28|2591.49|2583.79|2591.53|2583.83|2590.96|2583.26|21
1647082720000|2022-03-12 10:58:40|2591.5|2583.8|2591.51|2583.81|2591.54|2583.84|2591.46|2583.76|18
1647082730000|2022-03-12 10:58:50|2591.53|2583.83|2591.83|2584.13|2591.83|2584.13|2591.5|2583.8|18
1647082740000|2022-03-12 10:59:00|2591.9|2584.2|2592.03|2584.33|2592.04|2584.34|2591.9|2584.2|19
1647082750000|2022-03-12 10:59:10|2592.02|2584.32|2592.01|2584.31|2592.04|2584.34|2592|2584.3|8
1647082760000|2022-03-12 10:59:20|2592.02|2584.32|2591.49|2583.79|2592.02|2584.32|2591.41|2583.71|17
1647082770000|2022-03-12 10:59:30|2591.51|2583.81|2591.56|2583.86|2591.59|2583.89|2591.51|2583.81|15
1647082780000|2022-03-12 10:59:40|2591.59|2583.89|2591.23|2583.53|2591.59|2583.89|2590.97|2583.27|26
1647082790000|2022-03-12 10:59:50|2591.15|2583.45|2591.29|2583.59|2591.33|2583.63|2591.15|2583.45|8
1647082800000|2022-03-12 11:00:00|2591.2|2583.5|2591.87|2584.17|2592|2584.3|2591.19|2583.49|28
1647082810000|2022-03-12 11:00:10|2591.85|2584.15|2591.6|2583.9|2591.87|2584.17|2591.6|2583.9|19
1647082820000|2022-03-12 11:00:20|2591.4|2583.7|2591.49|2583.79|2591.53|2583.83|2591.39|2583.69|10
1647082830000|2022-03-12 11:00:30|2591.47|2583.77|2591.83|2584.13|2591.83|2584.13|2591.47|2583.77|19
1647082840000|2022-03-12 11:00:40|2591.8|2584.1|2591.88|2584.18|2591.89|2584.19|2591.78|2584.08|14
1647082850000|2022-03-12 11:00:50|2591.87|2584.17|2591.68|2583.98|2591.88|2584.18|2591.68|2583.98|19
1647082860000|2022-03-12 11:01:00|2591.74|2584.04|2591.76|2584.06|2591.8|2584.1|2591.7|2584|20
1647082870000|2022-03-12 11:01:10|2591.77|2584.07|2591.87|2584.17|2591.89|2584.19|2591.69|2583.99|24
1647082880000|2022-03-12 11:01:20|2591.82|2584.12|2591.87|2584.17|2591.87|2584.17|2591.79|2584.09|5
1647082900000|2022-03-12 11:01:40|2591.88|2584.18|2591.86|2584.16|2591.88|2584.18|2591.75|2584.05|22
1647082910000|2022-03-12 11:01:50|2591.84|2584.14|2590.97|2583.27|2591.84|2584.14|2590.97|2583.27|13
1647082920000|2022-03-12 11:02:00|2590.99|2583.29|2591.2|2583.5|2591.22|2583.52|2590.99|2583.29|23
1647082930000|2022-03-12 11:02:10|2591.19|2583.49|2591.15|2583.45|2591.22|2583.52|2591.14|2583.44|19
1647082940000|2022-03-12 11:02:20|2591.14|2583.44|2591.09|2583.39|2591.17|2583.47|2591.05|2583.35|17
1647082950000|2022-03-12 11:02:30|2591.05|2583.35|2591.17|2583.47|2591.2|2583.5|2591.05|2583.35|12
1647082960000|2022-03-12 11:02:40|2591.16|2583.46|2591.04|2583.34|2591.22|2583.52|2591.04|2583.34|12
1647082970000|2022-03-12 11:02:50|2591.02|2583.32|2589.56|2581.86|2591.04|2583.34|2589.56|2581.86|31
1647082980000|2022-03-12 11:03:00|2589.51|2581.81|2589.68|2581.98|2589.71|2582.01|2589.36|2581.66|24
1647082990000|2022-03-12 11:03:10|2589.66|2581.96|2589.9|2582.2|2590|2582.3|2589.59|2581.89|27
1647083000000|2022-03-12 11:03:20|2589.88|2582.18|2590.07|2582.37|2590.1|2582.4|2589.86|2582.16|22
1647083010000|2022-03-12 11:03:30|2590.08|2582.38|2590.2|2582.5|2590.22|2582.52|2590.01|2582.31|21
1647083020000|2022-03-12 11:03:40|2590.23|2582.53|2590.14|2582.44|2590.25|2582.55|2590.08|2582.38|13
1647083030000|2022-03-12 11:03:50|2590.11|2582.41|2590.14|2582.44|2590.18|2582.48|2590.11|2582.41|6
1647083040000|2022-03-12 11:04:00|2590.15|2582.45|2590.12|2582.42|2590.19|2582.49|2590.11|2582.41|11
1647083050000|2022-03-12 11:04:10|2590.14|2582.44|2590.17|2582.47|2590.18|2582.48|2590.14|2582.44|8
1647083060000|2022-03-12 11:04:20|2590.12|2582.42|2590.54|2582.84|2590.54|2582.84|2590.11|2582.41|23
1647083070000|2022-03-12 11:04:30|2590.53|2582.83|2590.73|2583.03|2590.79|2583.09|2590.53|2582.83|18
1647083080000|2022-03-12 11:04:40|2590.7|2583|2590.66|2582.96|2590.72|2583.02|2590.63|2582.93|14
1647083090000|2022-03-12 11:04:50|2590.67|2582.97|2590.71|2583.01|2590.72|2583.02|2590.67|2582.97|7
1647083100000|2022-03-12 11:05:00|2590.73|2583.03|2590.65|2582.95|2590.73|2583.03|2590.64|2582.94|15
1647083110000|2022-03-12 11:05:10|2590.66|2582.96|2590.64|2582.94|2590.7|2583|2590.63|2582.93|10
1647083120000|2022-03-12 11:05:20|2590.65|2582.95|2591|2583.3|2591.01|2583.31|2590.62|2582.92|22
1647083130000|2022-03-12 11:05:30|2591.01|2583.31|2590.96|2583.26|2591.03|2583.33|2590.96|2583.26|17
1647083140000|2022-03-12 11:05:40|2590.83|2583.13|2589.52|2581.82|2590.83|2583.13|2589.22|2581.52|31
1647083150000|2022-03-12 11:05:50|2589.4|2581.7|2589.63|2581.93|2589.64|2581.94|2589.29|2581.59|24
1647083160000|2022-03-12 11:06:00|2589.64|2581.94|2589.61|2581.91|2589.64|2581.94|2589.53|2581.83|25
1647083170000|2022-03-12 11:06:10|2589.62|2581.92|2588.68|2580.98|2589.62|2581.92|2588.63|2580.93|29
1647083180000|2022-03-12 11:06:20|2588.62|2580.92|2588.68|2580.98|2588.7|2581|2588.55|2580.85|26
1647083190000|2022-03-12 11:06:30|2588.66|2580.96|2588.6|2580.9|2588.7|2581|2588.58|2580.88|20
1647083200000|2022-03-12 11:06:40|2588.59|2580.89|2588.38|2580.68|2588.64|2580.94|2588.31|2580.61|17
1647083210000|2022-03-12 11:06:50|2588.25|2580.55|2586.81|2579.11|2588.44|2580.74|2586.66|2578.96|34
1647083220000|2022-03-12 11:07:00|2586.82|2579.12|2587.3|2579.6|2587.3|2579.6|2586.77|2579.07|30
1647083230000|2022-03-12 11:07:10|2587.33|2579.63|2587.66|2579.96|2587.66|2579.96|2587.33|2579.63|17
1647083240000|2022-03-12 11:07:20|2587.67|2579.97|2587.71|2580.01|2587.72|2580.02|2587.64|2579.94|17
1647083250000|2022-03-12 11:07:30|2587.72|2580.02|2587.79|2580.09|2587.81|2580.11|2587.66|2579.96|18
1647083260000|2022-03-12 11:07:40|2587.78|2580.08|2587.68|2579.98|2587.78|2580.08|2587.64|2579.94|13
1647083270000|2022-03-12 11:07:50|2587.67|2579.97|2587.34|2579.64|2587.67|2579.97|2587.29|2579.59|16
1647083280000|2022-03-12 11:08:00|2587.31|2579.61|2587.38|2579.68|2587.38|2579.68|2587.29|2579.59|15
1647083290000|2022-03-12 11:08:10|2587.3|2579.6|2587.27|2579.57|2587.39|2579.69|2587.19|2579.49|20
1647083300000|2022-03-12 11:08:20|2587.32|2579.62|2587.29|2579.59|2587.35|2579.65|2587.24|2579.54|21
1647083310000|2022-03-12 11:08:30|2587.3|2579.6|2587.34|2579.64|2587.34|2579.64|2587.24|2579.54|18
1647083320000|2022-03-12 11:08:40|2587.33|2579.63|2587.34|2579.64|2587.34|2579.64|2587.31|2579.61|5
1647083330000|2022-03-12 11:08:50|2587.33|2579.63|2587.34|2579.64|2587.34|2579.64|2587.28|2579.58|11
1647083340000|2022-03-12 11:09:00|2587.32|2579.62|2587.57|2579.87|2587.57|2579.87|2587.3|2579.6|13
1647083350000|2022-03-12 11:09:10|2587.59|2579.89|2588.58|2580.88|2588.58|2580.88|2587.59|2579.89|20
1647083360000|2022-03-12 11:09:20|2588.43|2580.73|2588.59|2580.89|2588.59|2580.89|2588.37|2580.67|19
1647083370000|2022-03-12 11:09:30|2588.6|2580.9|2588.54|2580.84|2588.61|2580.91|2588.48|2580.78|6
1647083380000|2022-03-12 11:09:40|2588.57|2580.87|2588.57|2580.87|2588.6|2580.9|2588.52|2580.82|11
1647083390000|2022-03-12 11:09:50|2588.58|2580.88|2588.62|2580.92|2588.62|2580.92|2588.49|2580.79|19
1647083400000|2022-03-12 11:10:00|2588.51|2580.81|2588.41|2580.71|2588.51|2580.81|2588.4|2580.7|11
1647083410000|2022-03-12 11:10:10|2588.42|2580.72|2587.54|2579.84|2588.43|2580.73|2587.54|2579.84|26
1647083420000|2022-03-12 11:10:20|2587.55|2579.85|2587.68|2579.98|2587.68|2579.98|2587.49|2579.79|15
1647083430000|2022-03-12 11:10:30|2587.67|2579.97|2587.67|2579.97|2587.72|2580.02|2587.57|2579.87|22
1647083440000|2022-03-12 11:10:40|2587.69|2579.99|2587.93|2580.23|2588|2580.3|2587.57|2579.87|20
1647083450000|2022-03-12 11:10:50|2587.88|2580.18|2588.37|2580.67|2588.37|2580.67|2587.82|2580.12|30
1647083460000|2022-03-12 11:11:00|2588.41|2580.71|2588.32|2580.62|2588.46|2580.76|2588.32|2580.62|16
1647083470000|2022-03-12 11:11:10|2588.36|2580.66|2588.33|2580.63|2588.36|2580.66|2588.33|2580.63|4
1647083480000|2022-03-12 11:11:20|2588.34|2580.64|2588.31|2580.61|2588.36|2580.66|2588.28|2580.58|13
1647083490000|2022-03-12 11:11:30|2588.28|2580.58|2588.42|2580.72|2588.44|2580.74|2588.28|2580.58|15
1647083500000|2022-03-12 11:11:40|2588.35|2580.65|2588.44|2580.74|2588.44|2580.74|2588.32|2580.62|20
1647083510000|2022-03-12 11:11:50|2588.43|2580.73|2588.4|2580.7|2588.45|2580.75|2588.34|2580.64|13
1647083520000|2022-03-12 11:12:00|2588.42|2580.72|2588.44|2580.74|2588.44|2580.74|2588.41|2580.71|3
1647083530000|2022-03-12 11:12:10|2588.43|2580.73|2588.43|2580.73|2588.44|2580.74|2588.37|2580.67|8
1647083540000|2022-03-12 11:12:20|2588.42|2580.72|2588.02|2580.32|2588.42|2580.72|2588.02|2580.32|15
1647083550000|2022-03-12 11:12:30|2588.04|2580.34|2587.48|2579.78|2588.05|2580.35|2587.48|2579.78|20
1647083560000|2022-03-12 11:12:40|2587.47|2579.77|2587.25|2579.55|2587.47|2579.77|2587.22|2579.52|20
1647083570000|2022-03-12 11:12:50|2587.36|2579.66|2587.27|2579.57|2587.36|2579.66|2587.25|2579.55|8
1647083580000|2022-03-12 11:13:00|2587.32|2579.62|2587.85|2580.15|2587.85|2580.15|2587.29|2579.59|21
1647083590000|2022-03-12 11:13:10|2587.83|2580.13|2587.94|2580.24|2587.94|2580.24|2587.83|2580.13|14
1647083600000|2022-03-12 11:13:20|2587.92|2580.22|2588.34|2580.64|2588.51|2580.81|2587.91|2580.21|19
1647083610000|2022-03-12 11:13:30|2588.36|2580.66|2587.58|2579.88|2588.36|2580.66|2587.57|2579.87|14
1647083620000|2022-03-12 11:13:40|2587.56|2579.86|2587.68|2579.98|2587.7|2580|2587.56|2579.86|14
1647083630000|2022-03-12 11:13:50|2587.69|2579.99|2587.91|2580.21|2587.96|2580.26|2587.67|2579.97|16
1647083640000|2022-03-12 11:14:00|2587.92|2580.22|2588.36|2580.66|2588.39|2580.69|2587.9|2580.2|24
1647083650000|2022-03-12 11:14:10|2588.45|2580.75|2588.63|2580.93|2588.63|2580.93|2588.45|2580.75|3
1647083660000|2022-03-12 11:14:20|2588.64|2580.94|2588.65|2580.95|2588.67|2580.97|2588.58|2580.88|14
1647083670000|2022-03-12 11:14:30|2588.66|2580.96|2588.48|2580.78|2588.66|2580.96|2588.44|2580.74|13
1647083680000|2022-03-12 11:14:40|2588.55|2580.85|2589.01|2581.31|2589.06|2581.36|2588.55|2580.85|23
1647083690000|2022-03-12 11:14:50|2589.04|2581.34|2589.76|2582.06|2589.82|2582.12|2589.04|2581.34|22
1647083700000|2022-03-12 11:15:00|2589.77|2582.07|2589.83|2582.13|2589.92|2582.22|2589.77|2582.07|10
1647083710000|2022-03-12 11:15:10|2589.89|2582.19|2589.92|2582.22|2589.99|2582.29|2589.83|2582.13|14
1647083720000|2022-03-12 11:15:20|2589.95|2582.25|2589.95|2582.25|2589.96|2582.26|2589.93|2582.23|9
1647083730000|2022-03-12 11:15:30|2589.96|2582.26|2590.53|2582.83|2590.53|2582.83|2589.96|2582.26|25
1647083740000|2022-03-12 11:15:40|2590.48|2582.78|2590.51|2582.81|2590.6|2582.9|2590.46|2582.76|16
1647083750000|2022-03-12 11:15:50|2590.5|2582.8|2590.66|2582.96|2590.66|2582.96|2590.5|2582.8|15
1647083760000|2022-03-12 11:16:00|2590.67|2582.97|2590.87|2583.17|2590.87|2583.17|2590.47|2582.77|18
1647083770000|2022-03-12 11:16:10|2590.99|2583.29|2590.86|2583.16|2591.03|2583.33|2590.8|2583.1|23
1647083780000|2022-03-12 11:16:20|2590.84|2583.14|2590.77|2583.07|2590.85|2583.15|2590.75|2583.05|17
1647083790000|2022-03-12 11:16:30|2590.8|2583.1|2590.31|2582.61|2590.8|2583.1|2590.31|2582.61|13
1647083800000|2022-03-12 11:16:40|2590.27|2582.57|2590.3|2582.6|2590.33|2582.63|2590.22|2582.52|21
1647083810000|2022-03-12 11:16:50|2590.26|2582.56|2590.24|2582.54|2590.29|2582.59|2590.24|2582.54|10
1647083820000|2022-03-12 11:17:00|2590.21|2582.51|2589.72|2582.02|2590.27|2582.57|2589.72|2582.02|23
1647083830000|2022-03-12 11:17:10|2589.59|2581.89|2589.32|2581.62|2589.59|2581.89|2589.27|2581.57|26
1647083840000|2022-03-12 11:17:20|2589.3|2581.6|2589.28|2581.58|2589.33|2581.63|2589.25|2581.55|11
1647083850000|2022-03-12 11:17:30|2589.27|2581.57|2588.72|2581.02|2589.28|2581.58|2588.71|2581.01|13
1647083860000|2022-03-12 11:17:40|2588.73|2581.03|2588.78|2581.08|2588.82|2581.12|2588.71|2581.01|14
1647083870000|2022-03-12 11:17:50|2588.77|2581.07|2588.92|2581.22|2588.92|2581.22|2588.77|2581.07|13
1647083880000|2022-03-12 11:18:00|2588.93|2581.23|2588.95|2581.25|2588.95|2581.25|2588.91|2581.21|7
1647083890000|2022-03-12 11:18:10|2588.96|2581.26|2588.89|2581.19|2588.99|2581.29|2588.87|2581.17|26
1647083900000|2022-03-12 11:18:20|2588.9|2581.2|2588.92|2581.22|2588.95|2581.25|2588.89|2581.19|27
1647083910000|2022-03-12 11:18:30|2588.91|2581.21|2588.92|2581.22|2588.99|2581.29|2588.91|2581.21|18
1647083920000|2022-03-12 11:18:40|2588.94|2581.24|2588.92|2581.22|2589|2581.3|2588.92|2581.22|15
1647083930000|2022-03-12 11:18:50|2588.91|2581.21|2588.94|2581.24|2588.97|2581.27|2588.91|2581.21|16
1647083940000|2022-03-12 11:19:00|2588.93|2581.23|2589.92|2582.22|2589.92|2582.22|2588.93|2581.23|21
1647083950000|2022-03-12 11:19:10|2589.95|2582.25|2590.55|2582.85|2590.55|2582.85|2589.92|2582.22|33
1647083960000|2022-03-12 11:19:20|2590.54|2582.84|2590.23|2582.53|2590.54|2582.84|2590.22|2582.52|26
1647083970000|2022-03-12 11:19:30|2590.24|2582.54|2590.22|2582.52|2590.28|2582.58|2590.15|2582.45|19
1647083980000|2022-03-12 11:19:40|2590.23|2582.53|2590.22|2582.52|2590.23|2582.53|2590.17|2582.47|19
1647083990000|2022-03-12 11:19:50|2590.18|2582.48|2590.24|2582.54|2590.27|2582.57|2590.18|2582.48|16
1647084000000|2022-03-12 11:20:00|2590.27|2582.57|2590.96|2583.26|2590.96|2583.26|2590.19|2582.49|24
1647084010000|2022-03-12 11:20:10|2591.1|2583.4|2591.63|2583.93|2592.18|2584.48|2591.1|2583.4|25
1647084020000|2022-03-12 11:20:20|2591.57|2583.87|2591.02|2583.32|2591.57|2583.87|2590.76|2583.06|27
1647084030000|2022-03-12 11:20:30|2591.03|2583.33|2591.01|2583.31|2591.03|2583.33|2590.93|2583.23|18
1647084040000|2022-03-12 11:20:40|2591.02|2583.32|2591.05|2583.35|2591.06|2583.36|2590.95|2583.25|14
1647084050000|2022-03-12 11:20:50|2591.06|2583.36|2591.04|2583.34|2591.06|2583.36|2591|2583.3|17
1647084060000|2022-03-12 11:21:00|2591.02|2583.32|2590.96|2583.26|2591.03|2583.33|2590.95|2583.25|21
1647084070000|2022-03-12 11:21:10|2590.99|2583.29|2591.11|2583.41|2591.13|2583.43|2590.97|2583.27|15
1647084080000|2022-03-12 11:21:20|2591.06|2583.36|2591.06|2583.36|2591.14|2583.44|2591.06|2583.36|28
1647084090000|2022-03-12 11:21:30|2591.05|2583.35|2591.12|2583.42|2591.14|2583.44|2591.04|2583.34|18
1647084100000|2022-03-12 11:21:40|2591.15|2583.45|2591.42|2583.72|2591.5|2583.8|2591.14|2583.44|29
1647084110000|2022-03-12 11:21:50|2591.36|2583.66|2591.34|2583.64|2591.48|2583.78|2591.32|2583.62|30
1647084120000|2022-03-12 11:22:00|2591.33|2583.63|2591.32|2583.62|2591.47|2583.77|2591.32|2583.62|36
1647084130000|2022-03-12 11:22:10|2591.33|2583.63|2591.29|2583.59|2591.34|2583.64|2591.28|2583.58|9
1647084140000|2022-03-12 11:22:20|2591.31|2583.61|2591.31|2583.61|2591.37|2583.67|2591.31|2583.61|9
1647084150000|2022-03-12 11:22:30|2591.33|2583.63|2591.48|2583.78|2591.49|2583.79|2591.31|2583.61|10
1647084160000|2022-03-12 11:22:40|2591.49|2583.79|2591.45|2583.75|2591.51|2583.81|2591.35|2583.65|14
1647084170000|2022-03-12 11:22:50|2591.41|2583.71|2591.48|2583.78|2591.48|2583.78|2591.4|2583.7|6
1647084180000|2022-03-12 11:23:00|2591.46|2583.76|2591.68|2583.98|2591.84|2584.14|2591.46|2583.76|26
1647084190000|2022-03-12 11:23:10|2591.66|2583.96|2591.67|2583.97|2591.72|2584.02|2591.58|2583.88|20
1647084200000|2022-03-12 11:23:20|2591.66|2583.96|2591.89|2584.19|2592.02|2584.32|2591.66|2583.96|26
1647084210000|2022-03-12 11:23:30|2591.93|2584.23|2591.94|2584.24|2591.97|2584.27|2591.93|2584.23|9
1647084220000|2022-03-12 11:23:40|2591.89|2584.19|2591.94|2584.24|2591.94|2584.24|2591.85|2584.15|24
1647084230000|2022-03-12 11:23:50|2591.92|2584.22|2592.02|2584.32|2592.07|2584.37|2591.92|2584.22|13
1647084240000|2022-03-12 11:24:00|2592.01|2584.31|2592.03|2584.33|2592.05|2584.35|2592.01|2584.31|8
1647084250000|2022-03-12 11:24:10|2591.75|2584.05|2590.27|2582.57|2591.75|2584.05|2590.24|2582.54|28
1647084260000|2022-03-12 11:24:20|2590.31|2582.61|2590.33|2582.63|2590.41|2582.71|2590.28|2582.58|24
1647084270000|2022-03-12 11:24:30|2590.42|2582.72|2590.32|2582.62|2590.44|2582.74|2590.26|2582.56|26
1647084280000|2022-03-12 11:24:40|2590.33|2582.63|2590.38|2582.68|2590.38|2582.68|2590.3|2582.6|10
1647084300000|2022-03-12 11:25:00|2590.36|2582.66|2590.19|2582.49|2590.39|2582.69|2590.18|2582.48|13
1647084310000|2022-03-12 11:25:10|2590.2|2582.5|2590.27|2582.57|2590.29|2582.59|2590.2|2582.5|10
1647084320000|2022-03-12 11:25:20|2590.29|2582.59|2590.25|2582.55|2590.29|2582.59|2590.25|2582.55|4
1647084330000|2022-03-12 11:25:30|2590.29|2582.59|2590.13|2582.43|2590.29|2582.59|2590.11|2582.41|11
1647084340000|2022-03-12 11:25:40|2590.12|2582.42|2590.13|2582.43|2590.15|2582.45|2590.1|2582.4|21
1647084350000|2022-03-12 11:25:50|2590.2|2582.5|2590.21|2582.51|2590.26|2582.56|2590.13|2582.43|19
1647084360000|2022-03-12 11:26:00|2590.2|2582.5|2591|2583.3|2591|2583.3|2590.18|2582.48|26
1647084370000|2022-03-12 11:26:10|2590.94|2583.24|2591.83|2584.13|2591.83|2584.13|2590.91|2583.21|33
1647084380000|2022-03-12 11:26:20|2591.85|2584.15|2591.76|2584.06|2591.85|2584.15|2591.71|2584.01|20
1647084390000|2022-03-12 11:26:30|2591.8|2584.1|2591.7|2584|2591.8|2584.1|2591.64|2583.94|15
1647084400000|2022-03-12 11:26:40|2591.73|2584.03|2591.76|2584.06|2591.81|2584.11|2591.59|2583.89|20
1647084410000|2022-03-12 11:26:50|2591.8|2584.1|2591.9|2584.2|2591.94|2584.24|2591.8|2584.1|20
1647084420000|2022-03-12 11:27:00|2591.92|2584.22|2591.68|2583.98|2591.96|2584.26|2591.66|2583.96|28
1647084430000|2022-03-12 11:27:10|2591.7|2584|2591.73|2584.03|2591.78|2584.08|2591.69|2583.99|19
1647084440000|2022-03-12 11:27:20|2591.74|2584.04|2591.7|2584|2591.75|2584.05|2591.67|2583.97|19
1647084450000|2022-03-12 11:27:30|2591.71|2584.01|2591.51|2583.81|2591.72|2584.02|2591.42|2583.72|18
1647084460000|2022-03-12 11:27:40|2591.52|2583.82|2591.47|2583.77|2591.52|2583.82|2591.47|2583.77|2
1647084470000|2022-03-12 11:27:50|2591.48|2583.78|2591.5|2583.8|2591.51|2583.81|2591.48|2583.78|4
1647084480000|2022-03-12 11:28:00|2591.53|2583.83|2591.3|2583.6|2591.55|2583.85|2591.19|2583.49|21
1647084490000|2022-03-12 11:28:10|2591.31|2583.61|2589.81|2582.11|2591.33|2583.63|2589.66|2581.96|31
1647084500000|2022-03-12 11:28:20|2589.82|2582.12|2589.76|2582.06|2589.87|2582.17|2589.76|2582.06|23
1647084510000|2022-03-12 11:28:30|2589.77|2582.07|2589.79|2582.09|2589.79|2582.09|2589.72|2582.02|16
1647084520000|2022-03-12 11:28:40|2589.77|2582.07|2589.42|2581.72|2589.81|2582.11|2589.36|2581.66|28
1647084530000|2022-03-12 11:28:50|2589.43|2581.73|2588.93|2581.23|2589.44|2581.74|2588.93|2581.23|20
1647084540000|2022-03-12 11:29:00|2588.92|2581.22|2588.59|2580.89|2588.96|2581.26|2588.52|2580.82|26
1647084550000|2022-03-12 11:29:10|2588.57|2580.87|2588.69|2580.99|2588.7|2581|2588.57|2580.87|12
1647084560000|2022-03-12 11:29:20|2588.64|2580.94|2588.33|2580.63|2588.8|2581.1|2588.28|2580.58|24
1647084570000|2022-03-12 11:29:30|2588.35|2580.65|2588.35|2580.65|2588.35|2580.65|2588.35|2580.65|1
1647084580000|2022-03-12 11:29:40|2588.33|2580.63|2588.03|2580.33|2588.33|2580.63|2587.8|2580.1|27
1647084590000|2022-03-12 11:29:50|2588.02|2580.32|2588.05|2580.35|2588.05|2580.35|2587.99|2580.29|14
1647084600000|2022-03-12 11:30:00|2588.03|2580.33|2588.45|2580.75|2588.45|2580.75|2587.98|2580.28|18
1647084610000|2022-03-12 11:30:10|2588.46|2580.76|2588.78|2581.08|2588.83|2581.13|2588.44|2580.74|12
1647084620000|2022-03-12 11:30:20|2588.79|2581.09|2588.71|2581.01|2588.8|2581.1|2588.68|2580.98|24
1647084630000|2022-03-12 11:30:30|2588.73|2581.03|2588.74|2581.04|2588.74|2581.04|2588.66|2580.96|18
1647084640000|2022-03-12 11:30:40|2588.75|2581.05|2588.71|2581.01|2588.75|2581.05|2588.69|2580.99|12
1647084650000|2022-03-12 11:30:50|2588.72|2581.02|2588.73|2581.03|2588.73|2581.03|2588.69|2580.99|11
1647084660000|2022-03-12 11:31:00|2588.7|2581|2588.73|2581.03|2588.74|2581.04|2588.69|2580.99|18
1647084670000|2022-03-12 11:31:10|2588.68|2580.98|2588.77|2581.07|2588.81|2581.11|2588.67|2580.97|21
1647084680000|2022-03-12 11:31:20|2588.76|2581.06|2588.68|2580.98|2588.79|2581.09|2588.68|2580.98|11
1647084690000|2022-03-12 11:31:30|2588.67|2580.97|2588.52|2580.82|2588.67|2580.97|2588.5|2580.8|15
1647084700000|2022-03-12 11:31:40|2588.5|2580.8|2588.48|2580.78|2588.53|2580.83|2588.45|2580.75|19
1647084710000|2022-03-12 11:31:50|2588.49|2580.79|2588.47|2580.77|2588.52|2580.82|2588.46|2580.76|17
1647084720000|2022-03-12 11:32:00|2588.53|2580.83|2588.51|2580.81|2588.53|2580.83|2588.5|2580.8|4
1647084730000|2022-03-12 11:32:10|2588.5|2580.8|2588.49|2580.79|2588.51|2580.81|2588.47|2580.77|11
1647084740000|2022-03-12 11:32:20|2588.29|2580.59|2588.28|2580.58|2588.33|2580.63|2588.28|2580.58|7
1647084750000|2022-03-12 11:32:30|2588.31|2580.61|2588.13|2580.43|2588.31|2580.61|2588.1|2580.4|21
1647084760000|2022-03-12 11:32:40|2588.07|2580.37|2588.13|2580.43|2588.13|2580.43|2588.07|2580.37|4
1647084770000|2022-03-12 11:32:50|2587.94|2580.24|2587.95|2580.25|2587.95|2580.25|2587.94|2580.24|2
1647084780000|2022-03-12 11:33:00|2588|2580.3|2588.07|2580.37|2588.1|2580.4|2587.75|2580.05|23
1647084790000|2022-03-12 11:33:10|2588.08|2580.38|2588.51|2580.81|2588.52|2580.82|2588.06|2580.36|24
1647084800000|2022-03-12 11:33:20|2588.49|2580.79|2588.48|2580.78|2588.51|2580.81|2588.48|2580.78|10
1647084810000|2022-03-12 11:33:30|2588.49|2580.79|2588.46|2580.76|2588.6|2580.9|2588.46|2580.76|21
1647084820000|2022-03-12 11:33:40|2588.47|2580.77|2588.45|2580.75|2588.48|2580.78|2588.45|2580.75|12
1647084830000|2022-03-12 11:33:50|2588.43|2580.73|2588.48|2580.78|2588.48|2580.78|2588.41|2580.71|11
1647084840000|2022-03-12 11:34:00|2588.47|2580.77|2588.78|2581.08|2588.78|2581.08|2588.47|2580.77|12
1647084850000|2022-03-12 11:34:10|2588.76|2581.06|2588.65|2580.95|2588.76|2581.06|2588.59|2580.89|14
1647084860000|2022-03-12 11:34:20|2588.64|2580.94|2588.89|2581.19|2588.9|2581.2|2588.61|2580.91|19
1647084870000|2022-03-12 11:34:30|2588.88|2581.18|2588.81|2581.11|2588.88|2581.18|2588.81|2581.11|12
1647084880000|2022-03-12 11:34:40|2588.83|2581.13|2588.9|2581.2|2588.9|2581.2|2588.83|2581.13|7
1647084890000|2022-03-12 11:34:50|2588.84|2581.14|2588.84|2581.14|2588.86|2581.16|2588.78|2581.08|9
1647084900000|2022-03-12 11:35:00|2588.78|2581.08|2588.67|2580.97|2588.78|2581.08|2588.53|2580.83|16
1647084910000|2022-03-12 11:35:10|2588.66|2580.96|2588.66|2580.96|2588.66|2580.96|2588.66|2580.96|1
1647084920000|2022-03-12 11:35:20|2588.64|2580.94|2588.93|2581.23|2588.93|2581.23|2588.64|2580.94|20
1647084930000|2022-03-12 11:35:30|2588.89|2581.19|2588.88|2581.18|2588.94|2581.24|2588.84|2581.14|11
1647084940000|2022-03-12 11:35:40|2588.89|2581.19|2588.85|2581.15|2588.93|2581.23|2588.84|2581.14|16
1647084950000|2022-03-12 11:35:50|2588.83|2581.13|2588.62|2580.92|2588.86|2581.16|2588.61|2580.91|31
1647084960000|2022-03-12 11:36:00|2588.63|2580.93|2587.89|2580.19|2588.63|2580.93|2587.88|2580.18|25
1647084970000|2022-03-12 11:36:10|2587.95|2580.25|2587.98|2580.28|2587.98|2580.28|2587.81|2580.11|17
1647084980000|2022-03-12 11:36:20|2588.01|2580.31|2587.96|2580.26|2588.01|2580.31|2587.9|2580.2|20
1647084990000|2022-03-12 11:36:30|2587.97|2580.27|2587.29|2579.59|2587.98|2580.28|2587.26|2579.56|22
1647085000000|2022-03-12 11:36:40|2587.28|2579.58|2586.6|2578.9|2587.28|2579.58|2586.59|2578.89|27
1647085010000|2022-03-12 11:36:50|2586.4|2578.7|2585.98|2578.28|2586.4|2578.7|2585.68|2577.98|21
1647085020000|2022-03-12 11:37:00|2586.04|2578.34|2586.84|2579.14|2586.84|2579.14|2586.04|2578.34|22
1647085030000|2022-03-12 11:37:10|2586.83|2579.13|2586.67|2578.97|2586.83|2579.13|2586.67|2578.97|11
1647085040000|2022-03-12 11:37:20|2586.66|2578.96|2586.41|2578.71|2586.66|2578.96|2586.38|2578.68|21
1647085050000|2022-03-12 11:37:30|2586.42|2578.72|2586.47|2578.77|2586.53|2578.83|2586.42|2578.72|12
1647085060000|2022-03-12 11:37:40|2586.49|2578.79|2586.5|2578.8|2586.51|2578.81|2586.49|2578.79|5
1647085070000|2022-03-12 11:37:50|2586.51|2578.81|2586.44|2578.74|2586.52|2578.82|2586.44|2578.74|12
1647085080000|2022-03-12 11:38:00|2586.45|2578.75|2586.31|2578.61|2586.47|2578.77|2586.29|2578.59|10
1647085090000|2022-03-12 11:38:10|2586.32|2578.62|2586.27|2578.57|2586.32|2578.62|2586.26|2578.56|13
1647085100000|2022-03-12 11:38:20|2586.26|2578.56|2585.88|2578.18|2586.26|2578.56|2585.73|2578.03|21
1647085110000|2022-03-12 11:38:30|2585.89|2578.19|2585.93|2578.23|2585.93|2578.23|2585.79|2578.09|18
1647085120000|2022-03-12 11:38:40|2585.94|2578.24|2586.05|2578.35|2586.14|2578.44|2585.94|2578.24|24
1647085130000|2022-03-12 11:38:50|2586.02|2578.32|2586.02|2578.32|2586.15|2578.45|2586.02|2578.32|26
1647085140000|2022-03-12 11:39:00|2586.01|2578.31|2586|2578.3|2586.09|2578.39|2585.94|2578.24|19
1647085150000|2022-03-12 11:39:10|2586.01|2578.31|2585.98|2578.28|2586.01|2578.31|2585.96|2578.26|10
1647085160000|2022-03-12 11:39:20|2585.99|2578.29|2585.99|2578.29|2586.01|2578.31|2585.99|2578.29|6
1647085170000|2022-03-12 11:39:30|2586|2578.3|2585.86|2578.16|2586.01|2578.31|2585.81|2578.11|17
1647085180000|2022-03-12 11:39:40|2585.82|2578.12|2585.43|2577.73|2585.84|2578.14|2585.41|2577.71|20
1647085190000|2022-03-12 11:39:50|2585.44|2577.74|2585.62|2577.92|2585.62|2577.92|2585.43|2577.73|20
1647085200000|2022-03-12 11:40:00|2585.61|2577.91|2586.55|2578.85|2586.56|2578.86|2585.6|2577.9|21
1647085210000|2022-03-12 11:40:10|2586.54|2578.84|2586.49|2578.79|2586.55|2578.85|2586.39|2578.69|24
1647085220000|2022-03-12 11:40:20|2586.39|2578.69|2586.15|2578.45|2586.55|2578.85|2586.15|2578.45|16
1647085230000|2022-03-12 11:40:30|2586.18|2578.48|2585.83|2578.13|2586.2|2578.5|2585.71|2578.01|27
1647085240000|2022-03-12 11:40:40|2585.85|2578.15|2585.9|2578.2|2586|2578.3|2585.85|2578.15|24
1647085250000|2022-03-12 11:40:50|2585.89|2578.19|2585.97|2578.27|2586|2578.3|2585.86|2578.16|15
1647085260000|2022-03-12 11:41:00|2585.98|2578.28|2585.96|2578.26|2585.99|2578.29|2585.93|2578.23|14
1647085270000|2022-03-12 11:41:10|2585.93|2578.23|2585.96|2578.26|2585.97|2578.27|2585.85|2578.15|14
1647085280000|2022-03-12 11:41:20|2585.94|2578.24|2585.85|2578.15|2585.96|2578.26|2585.84|2578.14|16
1647085290000|2022-03-12 11:41:30|2585.84|2578.14|2585.73|2578.03|2585.9|2578.2|2585.72|2578.02|22
1647085300000|2022-03-12 11:41:40|2585.74|2578.04|2584.53|2576.83|2585.74|2578.04|2584.53|2576.83|29
1647085310000|2022-03-12 11:41:50|2584.51|2576.81|2583.73|2576.03|2584.52|2576.82|2583.65|2575.95|28
1647085320000|2022-03-12 11:42:00|2583.72|2576.02|2584.22|2576.52|2584.25|2576.55|2583.69|2575.99|27
1647085330000|2022-03-12 11:42:10|2584.21|2576.51|2583.47|2575.77|2584.3|2576.6|2583.47|2575.77|32
1647085340000|2022-03-12 11:42:20|2583.49|2575.79|2583.47|2575.77|2583.53|2575.83|2583.42|2575.72|28
1647085350000|2022-03-12 11:42:30|2583.5|2575.8|2584.72|2577.02|2584.73|2577.03|2583.41|2575.71|30
1647085360000|2022-03-12 11:42:40|2584.73|2577.03|2584.38|2576.68|2584.76|2577.06|2584.38|2576.68|28
1647085370000|2022-03-12 11:42:50|2584.13|2576.43|2584.15|2576.45|2584.25|2576.55|2584.13|2576.43|23
1647085380000|2022-03-12 11:43:00|2584.14|2576.44|2584.34|2576.64|2584.39|2576.69|2584|2576.3|16
1647085390000|2022-03-12 11:43:10|2584.33|2576.63|2584.42|2576.72|2584.43|2576.73|2584.33|2576.63|17
1647085400000|2022-03-12 11:43:20|2584.41|2576.71|2584.42|2576.72|2584.44|2576.74|2584.4|2576.7|12
1647085410000|2022-03-12 11:43:30|2584.43|2576.73|2584.42|2576.72|2584.46|2576.76|2584.34|2576.64|17
1647085420000|2022-03-12 11:43:40|2584.37|2576.67|2584.18|2576.48|2584.38|2576.68|2584.17|2576.47|22
1647085430000|2022-03-12 11:43:50|2584.22|2576.52|2584.1|2576.4|2584.32|2576.62|2584.06|2576.36|29
1647085440000|2022-03-12 11:44:00|2584.11|2576.41|2584.07|2576.37|2584.16|2576.46|2584.05|2576.35|18
1647085450000|2022-03-12 11:44:10|2584.08|2576.38|2583.4|2575.7|2584.09|2576.39|2583.4|2575.7|27
1647085460000|2022-03-12 11:44:20|2583.41|2575.71|2583.73|2576.03|2583.78|2576.08|2583.2|2575.5|30
1647085470000|2022-03-12 11:44:30|2583.75|2576.05|2584.45|2576.75|2584.45|2576.75|2583.73|2576.03|26
1647085480000|2022-03-12 11:44:40|2584.37|2576.67|2584.49|2576.79|2584.5|2576.8|2584.37|2576.67|21
1647085490000|2022-03-12 11:44:50|2584.48|2576.78|2584.33|2576.63|2584.49|2576.79|2584.3|2576.6|15
1647085500000|2022-03-12 11:45:00|2584.32|2576.62|2583.5|2575.8|2584.32|2576.62|2583.45|2575.75|33
1647085510000|2022-03-12 11:45:10|2583.52|2575.82|2584.77|2577.07|2584.77|2577.07|2583.52|2575.82|33
1647085520000|2022-03-12 11:45:20|2584.76|2577.06|2584.75|2577.05|2584.91|2577.21|2584.68|2576.98|11
1647085530000|2022-03-12 11:45:30|2584.67|2576.97|2584.84|2577.14|2584.87|2577.17|2584.56|2576.86|12
1647085540000|2022-03-12 11:45:40|2584.85|2577.15|2584.92|2577.22|2584.92|2577.22|2584.85|2577.15|4
1647085550000|2022-03-12 11:45:50|2584.93|2577.23|2584.91|2577.21|2584.93|2577.23|2584.91|2577.21|4
1647085560000|2022-03-12 11:46:00|2584.9|2577.2|2584.94|2577.24|2584.94|2577.24|2584.9|2577.2|6
1647085570000|2022-03-12 11:46:10|2584.93|2577.23|2585.11|2577.41|2585.11|2577.41|2584.93|2577.23|12
1647085580000|2022-03-12 11:46:20|2585.12|2577.42|2585.25|2577.55|2586.35|2578.65|2585.12|2577.42|32
1647085590000|2022-03-12 11:46:30|2585.13|2577.43|2582.17|2574.47|2585.13|2577.43|2582.17|2574.47|33
1647085600000|2022-03-12 11:46:40|2582.1|2574.4|2582.16|2574.46|2582.3|2574.6|2580.95|2573.25|36
1647085610000|2022-03-12 11:46:50|2582.25|2574.55|2580.52|2572.82|2582.29|2574.59|2580.52|2572.82|35
1647085620000|2022-03-12 11:47:00|2580.42|2572.72|2582.41|2574.71|2582.41|2574.71|2580.19|2572.49|37
1647085630000|2022-03-12 11:47:10|2582.33|2574.63|2582.27|2574.57|2582.33|2574.63|2581.76|2574.06|31
1647085640000|2022-03-12 11:47:20|2582.26|2574.56|2581.65|2573.95|2582.35|2574.65|2581.62|2573.92|28
1647085650000|2022-03-12 11:47:30|2581.69|2573.99|2580.68|2572.98|2581.69|2573.99|2580.49|2572.79|35
1647085660000|2022-03-12 11:47:40|2580.75|2573.05|2581.32|2573.62|2581.63|2573.93|2580.75|2573.05|26
1647085670000|2022-03-12 11:47:50|2581.27|2573.57|2580.89|2573.19|2581.29|2573.59|2580.83|2573.13|31
1647085680000|2022-03-12 11:48:00|2580.88|2573.18|2581.31|2573.61|2581.32|2573.62|2580.81|2573.11|22
1647085690000|2022-03-12 11:48:10|2581.32|2573.62|2581.35|2573.65|2581.39|2573.69|2581.24|2573.54|18
1647085700000|2022-03-12 11:48:20|2581.4|2573.7|2581.32|2573.62|2581.4|2573.7|2581.21|2573.51|25
1647085710000|2022-03-12 11:48:30|2581.33|2573.63|2581.03|2573.33|2581.34|2573.64|2581.01|2573.31|16
1647085720000|2022-03-12 11:48:40|2581.06|2573.36|2580.43|2572.73|2581.06|2573.36|2580.39|2572.69|18
1647085730000|2022-03-12 11:48:50|2580.44|2572.74|2580.47|2572.77|2580.47|2572.77|2580.41|2572.71|12
1647085740000|2022-03-12 11:49:00|2580.48|2572.78|2580.55|2572.85|2580.57|2572.87|2580.44|2572.74|25
1647085750000|2022-03-12 11:49:10|2580.54|2572.84|2580.56|2572.86|2580.58|2572.88|2580.51|2572.81|20
1647085760000|2022-03-12 11:49:20|2580.54|2572.84|2580.43|2572.73|2580.56|2572.86|2580.43|2572.73|23
1647085770000|2022-03-12 11:49:30|2580.44|2572.74|2580.17|2572.47|2580.47|2572.77|2579.97|2572.27|28
1647085780000|2022-03-12 11:49:40|2580.16|2572.46|2580.24|2572.54|2580.24|2572.54|2580.12|2572.42|25
1647085790000|2022-03-12 11:49:50|2580.29|2572.59|2581.29|2573.59|2581.32|2573.62|2580.29|2572.59|24
1647085800000|2022-03-12 11:50:00|2581.28|2573.58|2581.27|2573.57|2581.3|2573.6|2581.19|2573.49|23
1647085810000|2022-03-12 11:50:10|2581.28|2573.58|2581.35|2573.65|2581.35|2573.65|2581.28|2573.58|7
1647085820000|2022-03-12 11:50:20|2581.34|2573.64|2581.36|2573.66|2581.37|2573.67|2581.31|2573.61|16
1647085830000|2022-03-12 11:50:30|2581.37|2573.67|2582.3|2574.6|2582.46|2574.76|2581.35|2573.65|19
1647085840000|2022-03-12 11:50:40|2582.16|2574.46|2582.11|2574.41|2582.31|2574.61|2582.1|2574.4|21
1647085850000|2022-03-12 11:50:50|2582.13|2574.43|2581.62|2573.92|2582.13|2574.43|2581.58|2573.88|26
1647085860000|2022-03-12 11:51:00|2581.61|2573.91|2580.84|2573.14|2581.61|2573.91|2580.77|2573.07|24
1647085870000|2022-03-12 11:51:10|2580.83|2573.13|2580.8|2573.1|2580.83|2573.13|2580.66|2572.96|20
1647085880000|2022-03-12 11:51:20|2580.81|2573.11|2579.45|2571.75|2580.81|2573.11|2579.45|2571.75|32
1647085890000|2022-03-12 11:51:30|2579.22|2571.52|2579.38|2571.68|2579.41|2571.71|2579.09|2571.39|32
1647085900000|2022-03-12 11:51:40|2579.4|2571.7|2580.78|2573.08|2580.78|2573.08|2579.37|2571.67|30
1647085910000|2022-03-12 11:51:50|2580.76|2573.06|2580.81|2573.11|2580.81|2573.11|2580.69|2572.99|17
1647085920000|2022-03-12 11:52:00|2580.79|2573.09|2580.83|2573.13|2580.85|2573.15|2580.75|2573.05|25
1647085930000|2022-03-12 11:52:10|2580.87|2573.17|2581.83|2574.13|2581.85|2574.15|2580.84|2573.14|30
1647085940000|2022-03-12 11:52:20|2581.89|2574.19|2583.2|2575.5|2583.4|2575.7|2581.89|2574.19|27
1647085950000|2022-03-12 11:52:30|2583.23|2575.53|2584.22|2576.52|2584.39|2576.69|2583.07|2575.37|32
1647085960000|2022-03-12 11:52:40|2584.23|2576.53|2584.78|2577.08|2584.81|2577.11|2584.18|2576.48|29
1647085970000|2022-03-12 11:52:50|2584.79|2577.09|2584.89|2577.19|2585.04|2577.34|2584.77|2577.07|26
1647085980000|2022-03-12 11:53:00|2584.85|2577.15|2585|2577.3|2585.08|2577.38|2584.85|2577.15|22
1647085990000|2022-03-12 11:53:10|2585.02|2577.32|2584.46|2576.76|2585.13|2577.43|2584.37|2576.67|31
1647086000000|2022-03-12 11:53:20|2584.45|2576.75|2584.49|2576.79|2584.59|2576.89|2584.45|2576.75|19
1647086010000|2022-03-12 11:53:30|2584.46|2576.76|2584.6|2576.9|2584.73|2577.03|2584.46|2576.76|25
1647086020000|2022-03-12 11:53:40|2584.58|2576.88|2584.51|2576.81|2584.58|2576.88|2584.39|2576.69|21
1647086030000|2022-03-12 11:53:50|2584.55|2576.85|2584.16|2576.46|2584.62|2576.92|2584.15|2576.45|20
1647086040000|2022-03-12 11:54:00|2584.18|2576.48|2584.21|2576.51|2584.23|2576.53|2584.15|2576.45|19
1647086050000|2022-03-12 11:54:10|2584.2|2576.5|2584.33|2576.63|2584.38|2576.68|2584.16|2576.46|24
1647086060000|2022-03-12 11:54:20|2584.51|2576.81|2584.57|2576.87|2585.05|2577.35|2584.51|2576.81|30
1647086070000|2022-03-12 11:54:30|2584.44|2576.74|2584.4|2576.7|2584.44|2576.74|2584.22|2576.52|25
1647086080000|2022-03-12 11:54:40|2584.43|2576.73|2584.77|2577.07|2584.84|2577.14|2584.39|2576.69|28
1647086090000|2022-03-12 11:54:50|2584.76|2577.06|2585.06|2577.36|2585.09|2577.39|2584.74|2577.04|22
1647086100000|2022-03-12 11:55:00|2585.07|2577.37|2585.03|2577.33|2585.1|2577.4|2584.98|2577.28|26
1647086110000|2022-03-12 11:55:10|2585.05|2577.35|2585.05|2577.35|2585.15|2577.45|2584.97|2577.27|28
1647086120000|2022-03-12 11:55:20|2585.13|2577.43|2585.09|2577.39|2585.13|2577.43|2585.03|2577.33|25
1647086130000|2022-03-12 11:55:30|2585.07|2577.37|2584.26|2576.56|2585.08|2577.38|2584.24|2576.54|21
1647086140000|2022-03-12 11:55:40|2584.25|2576.55|2584.52|2576.82|2584.55|2576.85|2584.16|2576.46|22
1647086150000|2022-03-12 11:55:50|2584.53|2576.83|2584.92|2577.22|2584.92|2577.22|2584.51|2576.81|17
1647086160000|2022-03-12 11:56:00|2584.9|2577.2|2584.52|2576.82|2584.91|2577.21|2584.52|2576.82|24
1647086170000|2022-03-12 11:56:10|2584.48|2576.78|2584.58|2576.88|2584.6|2576.9|2584.48|2576.78|24
1647086180000|2022-03-12 11:56:20|2584.54|2576.84|2584.53|2576.83|2584.54|2576.84|2584.45|2576.75|21
1647086190000|2022-03-12 11:56:30|2584.5|2576.8|2583.74|2576.04|2584.54|2576.84|2583.74|2576.04|26
1647086200000|2022-03-12 11:56:40|2583.75|2576.05|2584.42|2576.72|2584.47|2576.77|2583.44|2575.74|30
1647086210000|2022-03-12 11:56:50|2584.43|2576.73|2584.42|2576.72|2584.45|2576.75|2584.35|2576.65|28
1647086220000|2022-03-12 11:57:00|2584.43|2576.73|2584.41|2576.71|2584.43|2576.73|2584.32|2576.62|28
1647086230000|2022-03-12 11:57:10|2584.4|2576.7|2584.42|2576.72|2584.43|2576.73|2584.36|2576.66|20
1647086240000|2022-03-12 11:57:20|2584.41|2576.71|2584.41|2576.71|2584.44|2576.74|2584.4|2576.7|14
1647086250000|2022-03-12 11:57:30|2584.42|2576.72|2584.35|2576.65|2584.42|2576.72|2584.34|2576.64|14
1647086260000|2022-03-12 11:57:40|2584.34|2576.64|2584.7|2577|2584.7|2577|2584.34|2576.64|20
1647086270000|2022-03-12 11:57:50|2584.69|2576.99|2584.57|2576.87|2584.75|2577.05|2584.57|2576.87|28
1647086280000|2022-03-12 11:58:00|2584.54|2576.84|2584.47|2576.77|2584.55|2576.85|2584.29|2576.59|26
1647086290000|2022-03-12 11:58:10|2584.46|2576.76|2581.88|2574.18|2584.52|2576.82|2581.77|2574.07|34
1647086300000|2022-03-12 11:58:20|2581.96|2574.26|2582.61|2574.91|2582.61|2574.91|2581.94|2574.24|34
1647086310000|2022-03-12 11:58:30|2582.63|2574.93|2583.04|2575.34|2583.09|2575.39|2582.57|2574.87|19
1647086320000|2022-03-12 11:58:40|2583.05|2575.35|2583.03|2575.33|2583.09|2575.39|2582.95|2575.25|22
1647086330000|2022-03-12 11:58:50|2582.99|2575.29|2583.03|2575.33|2583.04|2575.34|2582.97|2575.27|11
1647086340000|2022-03-12 11:59:00|2583.02|2575.32|2582.93|2575.23|2583.04|2575.34|2582.82|2575.12|20
1647086350000|2022-03-12 11:59:10|2582.94|2575.24|2582.64|2574.94|2582.95|2575.25|2582.62|2574.92|19
1647086360000|2022-03-12 11:59:20|2582.62|2574.92|2582.68|2574.98|2582.78|2575.08|2582.62|2574.92|19
1647086370000|2022-03-12 11:59:30|2582.67|2574.97|2582.75|2575.05|2582.86|2575.16|2582.64|2574.94|23
1647086380000|2022-03-12 11:59:40|2582.78|2575.08|2582.65|2574.95|2582.81|2575.11|2582.64|2574.94|17
1647086390000|2022-03-12 11:59:50|2582.64|2574.94|2582.68|2574.98|2582.72|2575.02|2582.62|2574.92|19
1647086400000|2022-03-12 12:00:00|2582.69|2574.99|2583.71|2576.01|2583.71|2576.01|2582.64|2574.94|28
1647086410000|2022-03-12 12:00:10|2583.86|2576.16|2584.53|2576.83|2584.78|2577.08|2583.86|2576.16|28
1647086420000|2022-03-12 12:00:20|2584.62|2576.92|2585.06|2577.36|2585.06|2577.36|2584.54|2576.84|31
1647086430000|2022-03-12 12:00:30|2585.07|2577.37|2586.66|2578.96|2586.66|2578.96|2584.92|2577.22|38
1647086440000|2022-03-12 12:00:40|2586.54|2578.84|2584.97|2577.27|2586.77|2579.07|2584.96|2577.26|34
1647086450000|2022-03-12 12:00:50|2584.89|2577.19|2583.71|2576.01|2584.89|2577.19|2583.55|2575.85|27
1647086460000|2022-03-12 12:01:00|2583.72|2576.02|2584.01|2576.31|2584.1|2576.4|2583.67|2575.97|30
1647086470000|2022-03-12 12:01:10|2584.03|2576.33|2583.71|2576.01|2584.12|2576.42|2583.71|2576.01|18
1647086480000|2022-03-12 12:01:20|2583.66|2575.96|2583.77|2576.07|2583.78|2576.08|2583.62|2575.92|16
1647086490000|2022-03-12 12:01:30|2583.78|2576.08|2584.56|2576.86|2584.58|2576.88|2583.78|2576.08|26
1647086500000|2022-03-12 12:01:40|2584.54|2576.84|2584.38|2576.68|2584.55|2576.85|2584.31|2576.61|26
1647086510000|2022-03-12 12:01:50|2584.39|2576.69|2584.82|2577.12|2584.82|2577.12|2584.38|2576.68|21
1647086520000|2022-03-12 12:02:00|2584.91|2577.21|2584.55|2576.85|2584.97|2577.27|2584.53|2576.83|22
1647086530000|2022-03-12 12:02:10|2584.53|2576.83|2584.32|2576.62|2584.53|2576.83|2584.26|2576.56|24
1647086540000|2022-03-12 12:02:20|2584.26|2576.56|2584.33|2576.63|2584.34|2576.64|2584.24|2576.54|13
1647086550000|2022-03-12 12:02:30|2584.31|2576.61|2584.32|2576.62|2584.33|2576.63|2584.27|2576.57|10
1647086560000|2022-03-12 12:02:40|2584.34|2576.64|2584.36|2576.66|2584.36|2576.66|2584.32|2576.62|13
1647086570000|2022-03-12 12:02:50|2584.46|2576.76|2585.13|2577.43|2585.14|2577.44|2584.46|2576.76|18
1647086580000|2022-03-12 12:03:00|2585.15|2577.45|2584.71|2577.01|2585.15|2577.45|2584.71|2577.01|14
1647086590000|2022-03-12 12:03:10|2584.73|2577.03|2584.72|2577.02|2584.73|2577.03|2584.69|2576.99|6
1647086600000|2022-03-12 12:03:20|2584.68|2576.98|2584.22|2576.52|2584.68|2576.98|2584.18|2576.48|17
1647086610000|2022-03-12 12:03:30|2584.19|2576.49|2583.27|2575.57|2584.19|2576.49|2583.21|2575.51|34
1647086620000|2022-03-12 12:03:40|2583.21|2575.51|2583.12|2575.42|2583.33|2575.63|2583.07|2575.37|21
1647086630000|2022-03-12 12:03:50|2583.15|2575.45|2582.88|2575.18|2583.17|2575.47|2582.88|2575.18|29
1647086640000|2022-03-12 12:04:00|2582.87|2575.17|2582.93|2575.23|2583.01|2575.31|2582.85|2575.15|28
1647086650000|2022-03-12 12:04:10|2582.94|2575.24|2582.81|2575.11|2582.94|2575.24|2582.63|2574.93|27
1647086660000|2022-03-12 12:04:20|2582.88|2575.18|2583.33|2575.63|2583.36|2575.66|2582.8|2575.1|26
1647086670000|2022-03-12 12:04:30|2583.35|2575.65|2583.53|2575.83|2583.56|2575.86|2583.29|2575.59|30
1647086680000|2022-03-12 12:04:40|2583.55|2575.85|2583.53|2575.83|2583.55|2575.85|2583.51|2575.81|13
1647086690000|2022-03-12 12:04:50|2583.57|2575.87|2584.27|2576.57|2584.32|2576.62|2583.53|2575.83|21
1647086700000|2022-03-12 12:05:00|2584.29|2576.59|2584.61|2576.91|2584.61|2576.91|2584.29|2576.59|19
1647086710000|2022-03-12 12:05:10|2584.62|2576.92|2584.87|2577.17|2585.21|2577.51|2584.62|2576.92|26
1647086720000|2022-03-12 12:05:20|2584.86|2577.16|2584.46|2576.76|2585.01|2577.31|2584.45|2576.75|28
1647086730000|2022-03-12 12:05:30|2584.45|2576.75|2584.33|2576.63|2584.45|2576.75|2584.32|2576.62|18
1647086740000|2022-03-12 12:05:40|2584.34|2576.64|2584.34|2576.64|2584.39|2576.69|2584.31|2576.61|18
1647086750000|2022-03-12 12:05:50|2584.35|2576.65|2584.37|2576.67|2584.41|2576.71|2584.28|2576.58|25
1647086760000|2022-03-12 12:06:00|2584.41|2576.71|2583.57|2575.87|2584.41|2576.71|2583.55|2575.85|29
1647086770000|2022-03-12 12:06:10|2583.37|2575.67|2583.09|2575.39|2583.37|2575.67|2583.09|2575.39|28
1647086780000|2022-03-12 12:06:20|2583.16|2575.46|2582.36|2574.66|2583.16|2575.46|2582.32|2574.62|24
1647086790000|2022-03-12 12:06:30|2582.35|2574.65|2582.37|2574.67|2582.43|2574.73|2582.33|2574.63|18
1647086800000|2022-03-12 12:06:40|2582.38|2574.68|2582.86|2575.16|2583.06|2575.36|2582.31|2574.61|23
1647086810000|2022-03-12 12:06:50|2582.82|2575.12|2582.4|2574.7|2583.04|2575.34|2582.35|2574.65|30
1647086820000|2022-03-12 12:07:00|2582.32|2574.62|2581.08|2573.38|2582.32|2574.62|2581.08|2573.38|30
1647086830000|2022-03-12 12:07:10|2581.03|2573.33|2580.74|2573.04|2581.03|2573.33|2580.74|2573.04|26
1647086840000|2022-03-12 12:07:20|2580.76|2573.06|2581.68|2573.98|2581.7|2574|2580.74|2573.04|24
1647086850000|2022-03-12 12:07:30|2581.67|2573.97|2581.38|2573.68|2581.69|2573.99|2581.36|2573.66|22
1647086860000|2022-03-12 12:07:40|2581.36|2573.66|2581.42|2573.72|2581.43|2573.73|2581.36|2573.66|15
1647086870000|2022-03-12 12:07:50|2581.48|2573.78|2581.94|2574.24|2582.31|2574.61|2581.48|2573.78|25
1647086880000|2022-03-12 12:08:00|2581.57|2573.87|2581.24|2573.54|2581.57|2573.87|2581.24|2573.54|19
1647086890000|2022-03-12 12:08:10|2581.08|2573.38|2580.53|2572.83|2581.08|2573.38|2580.51|2572.81|27
1647086900000|2022-03-12 12:08:20|2580.57|2572.87|2580.68|2572.98|2580.68|2572.98|2580.55|2572.85|20
1647086910000|2022-03-12 12:08:30|2580.69|2572.99|2581.35|2573.65|2581.35|2573.65|2580.69|2572.99|28
1647086920000|2022-03-12 12:08:40|2581.34|2573.64|2582.69|2574.99|2582.73|2575.03|2581.32|2573.62|23
1647086930000|2022-03-12 12:08:50|2582.72|2575.02|2583.02|2575.32|2583.06|2575.36|2582.71|2575.01|30
1647086940000|2022-03-12 12:09:00|2583.01|2575.31|2582.46|2574.76|2583.01|2575.31|2582.46|2574.76|20
1647086950000|2022-03-12 12:09:10|2582.45|2574.75|2582.37|2574.67|2582.53|2574.83|2582.32|2574.62|17
1647086960000|2022-03-12 12:09:20|2582.41|2574.71|2582.46|2574.76|2582.5|2574.8|2582.41|2574.71|18
1647086970000|2022-03-12 12:09:30|2582.48|2574.78|2582.62|2574.92|2582.63|2574.93|2582.45|2574.75|9
1647086980000|2022-03-12 12:09:40|2582.65|2574.95|2582.11|2574.41|2582.65|2574.95|2582.08|2574.38|19
1647086990000|2022-03-12 12:09:50|2582.09|2574.39|2581.51|2573.81|2582.1|2574.4|2581.36|2573.66|30
1647087000000|2022-03-12 12:10:00|2581.56|2573.86|2582.31|2574.61|2582.31|2574.61|2581.56|2573.86|24
1647087010000|2022-03-12 12:10:10|2582.33|2574.63|2582.56|2574.86|2582.63|2574.93|2582.33|2574.63|13
1647087020000|2022-03-12 12:10:20|2582.53|2574.83|2581.98|2574.28|2582.53|2574.83|2581.97|2574.27|28
1647087030000|2022-03-12 12:10:30|2581.99|2574.29|2581.96|2574.26|2582|2574.3|2581.96|2574.26|14
1647087040000|2022-03-12 12:10:40|2581.94|2574.24|2582|2574.3|2582.15|2574.45|2581.94|2574.24|26
1647087050000|2022-03-12 12:10:50|2581.98|2574.28|2582.05|2574.35|2582.09|2574.39|2581.97|2574.27|17
1647087060000|2022-03-12 12:11:00|2582.04|2574.34|2582|2574.3|2582.1|2574.4|2581.92|2574.22|14
1647087070000|2022-03-12 12:11:10|2581.99|2574.29|2582|2574.3|2582.04|2574.34|2581.93|2574.23|17
1647087080000|2022-03-12 12:11:20|2582.04|2574.34|2582.1|2574.4|2582.11|2574.41|2582.02|2574.32|22
1647087090000|2022-03-12 12:11:30|2582.11|2574.41|2582.02|2574.32|2582.18|2574.48|2582.01|2574.31|18
1647087100000|2022-03-12 12:11:40|2582.04|2574.34|2582.06|2574.36|2582.06|2574.36|2581.94|2574.24|16
1647087110000|2022-03-12 12:11:50|2582.05|2574.35|2582.04|2574.34|2582.09|2574.39|2581.96|2574.26|20
1647087120000|2022-03-12 12:12:00|2582.05|2574.35|2581.78|2574.08|2582.05|2574.35|2581.76|2574.06|19
1647087130000|2022-03-12 12:12:10|2581.77|2574.07|2581.83|2574.13|2581.91|2574.21|2581.77|2574.07|20
1647087140000|2022-03-12 12:12:20|2581.87|2574.17|2581.89|2574.19|2581.92|2574.22|2581.85|2574.15|22
1647087150000|2022-03-12 12:12:30|2581.84|2574.14|2581.73|2574.03|2581.93|2574.23|2581.73|2574.03|29
1647087160000|2022-03-12 12:12:40|2581.72|2574.02|2581.8|2574.1|2581.82|2574.12|2581.71|2574.01|21
1647087170000|2022-03-12 12:12:50|2581.82|2574.12|2581.63|2573.93|2581.82|2574.12|2581.62|2573.92|14
1647087180000|2022-03-12 12:13:00|2581.64|2573.94|2581.64|2573.94|2581.65|2573.95|2581.57|2573.87|7
1647087190000|2022-03-12 12:13:10|2581.66|2573.96|2581.66|2573.96|2581.71|2574.01|2581.62|2573.92|19
1647087200000|2022-03-12 12:13:20|2581.67|2573.97|2581.69|2573.99|2581.69|2573.99|2581.66|2573.96|4
1647087210000|2022-03-12 12:13:30|2581.7|2574|2581.72|2574.02|2581.73|2574.03|2581.7|2574|8
1647087220000|2022-03-12 12:13:40|2581.73|2574.03|2581.59|2573.89|2581.73|2574.03|2581.59|2573.89|5
1647087230000|2022-03-12 12:13:50|2581.53|2573.83|2581.55|2573.85|2581.57|2573.87|2581.51|2573.81|11
1647087240000|2022-03-12 12:14:00|2581.54|2573.84|2581.59|2573.89|2581.65|2573.95|2581.54|2573.84|12
1647087250000|2022-03-12 12:14:10|2581.6|2573.9|2581.64|2573.94|2581.67|2573.97|2581.58|2573.88|11
1647087260000|2022-03-12 12:14:20|2581.58|2573.88|2581.59|2573.89|2581.64|2573.94|2581.57|2573.87|17
1647087270000|2022-03-12 12:14:30|2581.6|2573.9|2581.75|2574.05|2581.75|2574.05|2581.6|2573.9|15
1647087280000|2022-03-12 12:14:40|2581.74|2574.04|2581.99|2574.29|2582.12|2574.42|2581.74|2574.04|16
1647087290000|2022-03-12 12:14:50|2581.97|2574.27|2581.81|2574.11|2581.97|2574.27|2581.72|2574.02|25
1647087300000|2022-03-12 12:15:00|2581.83|2574.13|2581.76|2574.06|2581.87|2574.17|2581.68|2573.98|26
1647087310000|2022-03-12 12:15:10|2581.78|2574.08|2581.83|2574.13|2581.88|2574.18|2581.76|2574.06|23
1647087320000|2022-03-12 12:15:20|2581.82|2574.12|2581.24|2573.54|2581.82|2574.12|2581.22|2573.52|10
1647087330000|2022-03-12 12:15:30|2581.25|2573.55|2581.23|2573.53|2581.28|2573.58|2581.23|2573.53|11
1647087340000|2022-03-12 12:15:40|2581.22|2573.52|2581.15|2573.45|2581.28|2573.58|2581.13|2573.43|10
1647087350000|2022-03-12 12:15:50|2581.16|2573.46|2581.07|2573.37|2581.17|2573.47|2581.05|2573.35|22
1647087360000|2022-03-12 12:16:00|2581.05|2573.35|2580.45|2572.75|2581.05|2573.35|2580.4|2572.7|31
1647087370000|2022-03-12 12:16:10|2580.38|2572.68|2580.38|2572.68|2580.47|2572.77|2580.17|2572.47|32
1647087380000|2022-03-12 12:16:20|2580.39|2572.69|2580.21|2572.51|2580.39|2572.69|2580.11|2572.41|26
1647087390000|2022-03-12 12:16:30|2580.17|2572.47|2580.18|2572.48|2580.23|2572.53|2580.14|2572.44|19
1647087400000|2022-03-12 12:16:40|2580.2|2572.5|2580.53|2572.83|2580.55|2572.85|2580.2|2572.5|21
1647087410000|2022-03-12 12:16:50|2580.55|2572.85|2580.53|2572.83|2580.81|2573.11|2580.53|2572.83|22
1647087420000|2022-03-12 12:17:00|2580.54|2572.84|2580.69|2572.99|2580.69|2572.99|2580.53|2572.83|11
1647087430000|2022-03-12 12:17:10|2580.72|2573.02|2580.78|2573.08|2580.8|2573.1|2580.72|2573.02|11
1647087440000|2022-03-12 12:17:20|2580.9|2573.2|2581|2573.3|2581|2573.3|2580.87|2573.17|18
1647087450000|2022-03-12 12:17:30|2581.04|2573.34|2581.53|2573.83|2581.53|2573.83|2580.96|2573.26|16
1647087460000|2022-03-12 12:17:40|2581.52|2573.82|2581.49|2573.79|2581.52|2573.82|2581.47|2573.77|18
1647087470000|2022-03-12 12:17:50|2581.48|2573.78|2582.72|2575.02|2582.72|2575.02|2581.46|2573.76|31
1647087480000|2022-03-12 12:18:00|2582.71|2575.01|2583.78|2576.08|2583.79|2576.09|2582.71|2575.01|35
1647087490000|2022-03-12 12:18:10|2583.84|2576.14|2583.79|2576.09|2583.85|2576.15|2583.72|2576.02|23
1647087500000|2022-03-12 12:18:20|2583.8|2576.1|2583.87|2576.17|2583.89|2576.19|2583.8|2576.1|19
1647087510000|2022-03-12 12:18:30|2583.86|2576.16|2584.94|2577.24|2585.02|2577.32|2583.86|2576.16|22
1647087520000|2022-03-12 12:18:40|2584.93|2577.23|2584.67|2576.97|2584.93|2577.23|2584.64|2576.94|31
1647087530000|2022-03-12 12:18:50|2584.69|2576.99|2584.7|2577|2584.73|2577.03|2584.65|2576.95|22
1647087540000|2022-03-12 12:19:00|2584.73|2577.03|2584.94|2577.24|2584.94|2577.24|2584.68|2576.98|18
1647087550000|2022-03-12 12:19:10|2584.91|2577.21|2585.07|2577.37|2585.16|2577.46|2584.91|2577.21|29
1647087560000|2022-03-12 12:19:20|2585.09|2577.39|2586.2|2578.5|2586.2|2578.5|2585.07|2577.37|28
1647087570000|2022-03-12 12:19:30|2586.23|2578.53|2586.81|2579.11|2586.88|2579.18|2586.17|2578.47|30
1647087580000|2022-03-12 12:19:40|2586.77|2579.07|2587.28|2579.58|2587.28|2579.58|2586.69|2578.99|30
1647087590000|2022-03-12 12:19:50|2587.24|2579.54|2586.45|2578.75|2587.41|2579.71|2586.45|2578.75|32
1647087600000|2022-03-12 12:20:00|2586.29|2578.59|2585.62|2577.92|2586.29|2578.59|2585.19|2577.49|31
1647087610000|2022-03-12 12:20:10|2585.61|2577.91|2586.52|2578.82|2586.54|2578.84|2585.61|2577.91|28
1647087620000|2022-03-12 12:20:20|2586.53|2578.83|2586.99|2579.29|2587|2579.3|2586.51|2578.81|31
1647087630000|2022-03-12 12:20:30|2586.97|2579.27|2586.97|2579.27|2587.3|2579.6|2586.96|2579.26|25
1647087640000|2022-03-12 12:20:40|2586.95|2579.25|2586.36|2578.66|2586.95|2579.25|2586.25|2578.55|31
1647087650000|2022-03-12 12:20:50|2586.45|2578.75|2586.42|2578.72|2586.45|2578.75|2586.31|2578.61|16
1647087660000|2022-03-12 12:21:00|2586.49|2578.79|2587.83|2580.13|2587.83|2580.13|2586.49|2578.79|31
1647087670000|2022-03-12 12:21:10|2588.16|2580.46|2588.47|2580.77|2588.73|2581.03|2588.16|2580.46|33
1647087680000|2022-03-12 12:21:20|2588.49|2580.79|2587.11|2579.41|2588.49|2580.79|2587.11|2579.41|32
1647087690000|2022-03-12 12:21:30|2587.03|2579.33|2586.99|2579.29|2587.29|2579.59|2586.98|2579.28|31
1647087700000|2022-03-12 12:21:40|2586.95|2579.25|2586.43|2578.73|2587.09|2579.39|2586.38|2578.68|35
1647087710000|2022-03-12 12:21:50|2586.3|2578.6|2586.29|2578.59|2586.48|2578.78|2586.29|2578.59|31
1647087720000|2022-03-12 12:22:00|2586.32|2578.62|2586.36|2578.66|2586.49|2578.79|2586.29|2578.59|24
1647087730000|2022-03-12 12:22:10|2586.35|2578.65|2586.7|2579|2586.73|2579.03|2586.28|2578.58|24
1647087740000|2022-03-12 12:22:20|2586.72|2579.02|2586.61|2578.91|2586.72|2579.02|2586.51|2578.81|22
1647087750000|2022-03-12 12:22:30|2586.62|2578.92|2587.2|2579.5|2587.21|2579.51|2586.6|2578.9|25
1647087760000|2022-03-12 12:22:40|2587.14|2579.44|2587.24|2579.54|2587.26|2579.56|2587.12|2579.42|14
1647087770000|2022-03-12 12:22:50|2587.25|2579.55|2587.45|2579.75|2587.57|2579.87|2587.25|2579.55|34
1647087780000|2022-03-12 12:23:00|2587.44|2579.74|2587.54|2579.84|2587.59|2579.89|2587.43|2579.73|26
1647087790000|2022-03-12 12:23:10|2587.55|2579.85|2587.36|2579.66|2587.62|2579.92|2587.36|2579.66|14
1647087800000|2022-03-12 12:23:20|2587.35|2579.65|2587.43|2579.73|2587.66|2579.96|2587.35|2579.65|22
1647087810000|2022-03-12 12:23:30|2587.46|2579.76|2587.52|2579.82|2587.66|2579.96|2587.42|2579.72|33
1647087820000|2022-03-12 12:23:40|2587.48|2579.78|2586.51|2578.81|2587.48|2579.78|2586.51|2578.81|29
1647087830000|2022-03-12 12:23:50|2586.52|2578.82|2586.54|2578.84|2586.57|2578.87|2586.41|2578.71|25
1647087840000|2022-03-12 12:24:00|2586.5|2578.8|2586.74|2579.04|2586.75|2579.05|2586.5|2578.8|25
1647087850000|2022-03-12 12:24:10|2586.72|2579.02|2587.17|2579.47|2587.23|2579.53|2586.72|2579.02|30
1647087860000|2022-03-12 12:24:20|2587.16|2579.46|2587.2|2579.5|2587.44|2579.74|2587.12|2579.42|35
1647087870000|2022-03-12 12:24:30|2587.14|2579.44|2587.27|2579.57|2587.27|2579.57|2587.04|2579.34|27
1647087880000|2022-03-12 12:24:40|2587.29|2579.59|2587.44|2579.74|2587.48|2579.78|2587.28|2579.58|26
1647087890000|2022-03-12 12:24:50|2587.45|2579.75|2587.46|2579.76|2587.49|2579.79|2587.43|2579.73|22
1647087900000|2022-03-12 12:25:00|2587.44|2579.74|2587.26|2579.56|2587.52|2579.82|2587.26|2579.56|16
1647087910000|2022-03-12 12:25:10|2587.28|2579.58|2587.23|2579.53|2587.4|2579.7|2587.21|2579.51|23
1647087920000|2022-03-12 12:25:20|2587.21|2579.51|2587.13|2579.43|2587.3|2579.6|2587.13|2579.43|27
1647087930000|2022-03-12 12:25:30|2587.12|2579.42|2587.08|2579.38|2587.12|2579.42|2587.07|2579.37|12
1647087940000|2022-03-12 12:25:40|2587.11|2579.41|2586.29|2578.59|2587.13|2579.43|2586.28|2578.58|30
1647087950000|2022-03-12 12:25:50|2586.28|2578.58|2586.23|2578.53|2586.28|2578.58|2586.17|2578.47|30
1647087960000|2022-03-12 12:26:00|2586.32|2578.62|2586.33|2578.63|2586.47|2578.77|2586.3|2578.6|22
1647087970000|2022-03-12 12:26:10|2586.32|2578.62|2586.54|2578.84|2586.54|2578.84|2586.32|2578.62|19
1647087980000|2022-03-12 12:26:20|2586.71|2579.01|2587.33|2579.63|2587.35|2579.65|2586.71|2579.01|19
1647087990000|2022-03-12 12:26:30|2587.35|2579.65|2587.39|2579.69|2587.47|2579.77|2587.34|2579.64|18
1647088000000|2022-03-12 12:26:40|2587.35|2579.65|2587.4|2579.7|2587.49|2579.79|2587.33|2579.63|27
1647088010000|2022-03-12 12:26:50|2587.45|2579.75|2587.55|2579.85|2587.55|2579.85|2587.38|2579.68|18
1647088020000|2022-03-12 12:27:00|2587.51|2579.81|2587.07|2579.37|2587.54|2579.84|2586.9|2579.2|26
1647088030000|2022-03-12 12:27:10|2587.1|2579.4|2587.04|2579.34|2587.14|2579.44|2587.04|2579.34|28
1647088040000|2022-03-12 12:27:20|2587.12|2579.42|2586.36|2578.66|2587.13|2579.43|2586.27|2578.57|28
1647088050000|2022-03-12 12:27:30|2586.34|2578.64|2586.49|2578.79|2586.49|2578.79|2586.34|2578.64|20
1647088060000|2022-03-12 12:27:40|2586.44|2578.74|2586.52|2578.82|2586.55|2578.85|2586.44|2578.74|15
1647088070000|2022-03-12 12:27:50|2586.47|2578.77|2586.47|2578.77|2586.49|2578.79|2586.41|2578.71|22
1647088080000|2022-03-12 12:28:00|2586.48|2578.78|2586.46|2578.76|2586.51|2578.81|2586.45|2578.75|19
1647088090000|2022-03-12 12:28:10|2586.47|2578.77|2586.72|2579.02|2586.76|2579.06|2586.46|2578.76|18
1647088100000|2022-03-12 12:28:20|2586.73|2579.03|2586.65|2578.95|2586.73|2579.03|2586.65|2578.95|6
1647088110000|2022-03-12 12:28:30|2586.63|2578.93|2587.26|2579.56|2587.32|2579.62|2586.63|2578.93|28
1647088120000|2022-03-12 12:28:40|2587.25|2579.55|2587.25|2579.55|2587.31|2579.61|2587.15|2579.45|20
1647088130000|2022-03-12 12:28:50|2587.23|2579.53|2586.98|2579.28|2587.31|2579.61|2586.92|2579.22|21
1647088140000|2022-03-12 12:29:00|2586.97|2579.27|2586.05|2578.35|2586.98|2579.28|2586.05|2578.35|24
1647088150000|2022-03-12 12:29:10|2586.07|2578.37|2585.83|2578.13|2586.07|2578.37|2585.8|2578.1|28
1647088160000|2022-03-12 12:29:20|2585.87|2578.17|2585.99|2578.29|2586.08|2578.38|2585.87|2578.17|30
1647088170000|2022-03-12 12:29:30|2585.98|2578.28|2585.9|2578.2|2586.03|2578.33|2585.86|2578.16|27
1647088180000|2022-03-12 12:29:40|2585.92|2578.22|2585.9|2578.2|2585.95|2578.25|2585.78|2578.08|24
1647088190000|2022-03-12 12:29:50|2585.92|2578.22|2585.91|2578.21|2585.93|2578.23|2585.85|2578.15|22
1647088200000|2022-03-12 12:30:00|2585.9|2578.2|2586|2578.3|2586.01|2578.31|2585.81|2578.11|24
1647088210000|2022-03-12 12:30:10|2586.02|2578.32|2586.71|2579.01|2586.75|2579.05|2586|2578.3|29
1647088220000|2022-03-12 12:30:20|2586.72|2579.02|2586.85|2579.15|2586.94|2579.24|2586.72|2579.02|21
1647088230000|2022-03-12 12:30:30|2586.95|2579.25|2586.13|2578.43|2586.95|2579.25|2586.1|2578.4|29
1647088240000|2022-03-12 12:30:40|2586.11|2578.41|2586.05|2578.35|2586.13|2578.43|2586.02|2578.32|23
1647088250000|2022-03-12 12:30:50|2586.08|2578.38|2586.04|2578.34|2586.08|2578.38|2586.02|2578.32|20
1647088260000|2022-03-12 12:31:00|2586.05|2578.35|2586.07|2578.37|2586.13|2578.43|2586.04|2578.34|25
1647088270000|2022-03-12 12:31:10|2586.04|2578.34|2585.88|2578.18|2586.1|2578.4|2585.86|2578.16|27
1647088280000|2022-03-12 12:31:20|2585.86|2578.16|2585.46|2577.76|2585.93|2578.23|2585.36|2577.66|23
1647088290000|2022-03-12 12:31:30|2585.47|2577.77|2584.85|2577.15|2585.47|2577.77|2584.8|2577.1|26
1647088300000|2022-03-12 12:31:40|2584.78|2577.08|2584.8|2577.1|2584.87|2577.17|2584.69|2576.99|29
1647088310000|2022-03-12 12:31:50|2584.85|2577.15|2585.3|2577.6|2585.32|2577.62|2584.84|2577.14|32
1647088320000|2022-03-12 12:32:00|2585.31|2577.61|2585.31|2577.61|2585.34|2577.64|2585.2|2577.5|27
1647088330000|2022-03-12 12:32:10|2585.32|2577.62|2585.46|2577.76|2585.58|2577.88|2585.28|2577.58|22
1647088340000|2022-03-12 12:32:20|2585.5|2577.8|2585.51|2577.81|2585.57|2577.87|2585.49|2577.79|21
1647088350000|2022-03-12 12:32:30|2585.52|2577.82|2585.5|2577.8|2585.52|2577.82|2585.48|2577.78|24
1647088360000|2022-03-12 12:32:40|2585.49|2577.79|2585.61|2577.91|2585.62|2577.92|2585.49|2577.79|26
1647088370000|2022-03-12 12:32:50|2585.58|2577.88|2585.46|2577.76|2585.59|2577.89|2585.43|2577.73|19
1647088380000|2022-03-12 12:33:00|2585.47|2577.77|2585.48|2577.78|2585.49|2577.79|2585.38|2577.68|18
1647088390000|2022-03-12 12:33:10|2585.47|2577.77|2585.55|2577.85|2585.57|2577.87|2585.47|2577.77|16
1647088400000|2022-03-12 12:33:20|2585.57|2577.87|2586.68|2578.98|2586.73|2579.03|2585.54|2577.84|25
1647088410000|2022-03-12 12:33:30|2586.67|2578.97|2586.66|2578.96|2586.69|2578.99|2586.62|2578.92|10
1647088420000|2022-03-12 12:33:40|2586.57|2578.87|2586.63|2578.93|2586.71|2579.01|2586.57|2578.87|19
1647088430000|2022-03-12 12:33:50|2586.7|2579|2586.56|2578.86|2586.72|2579.02|2586.51|2578.81|29
1647088440000|2022-03-12 12:34:00|2586.57|2578.87|2586.61|2578.91|2586.62|2578.92|2586.56|2578.86|18
1647088450000|2022-03-12 12:34:10|2586.62|2578.92|2587.05|2579.35|2587.05|2579.35|2586.57|2578.87|28
1647088460000|2022-03-12 12:34:20|2587|2579.3|2587.02|2579.32|2587.06|2579.36|2586.99|2579.29|14
1647088470000|2022-03-12 12:34:30|2586.99|2579.29|2587.39|2579.69|2587.4|2579.7|2586.96|2579.26|22
1647088480000|2022-03-12 12:34:40|2587.4|2579.7|2587.68|2579.98|2587.74|2580.04|2587.4|2579.7|30
1647088490000|2022-03-12 12:34:50|2587.69|2579.99|2587.68|2579.98|2587.7|2580|2587.6|2579.9|23
1647088500000|2022-03-12 12:35:00|2587.66|2579.96|2587.75|2580.05|2587.75|2580.05|2587.63|2579.93|25
1647088510000|2022-03-12 12:35:10|2587.76|2580.06|2587.72|2580.02|2587.84|2580.14|2587.67|2579.97|26
1647088520000|2022-03-12 12:35:20|2587.73|2580.03|2587.57|2579.87|2587.74|2580.04|2587.54|2579.84|28
1647088530000|2022-03-12 12:35:30|2587.56|2579.86|2587.81|2580.11|2587.81|2580.11|2587.56|2579.86|30
1647088540000|2022-03-12 12:35:40|2587.79|2580.09|2587.84|2580.14|2587.85|2580.15|2587.79|2580.09|19
1647088550000|2022-03-12 12:35:50|2587.86|2580.16|2587.78|2580.08|2587.89|2580.19|2587.78|2580.08|25
1647088560000|2022-03-12 12:36:00|2587.81|2580.11|2587.24|2579.54|2587.87|2580.17|2587.24|2579.54|23
1647088570000|2022-03-12 12:36:10|2587.25|2579.55|2587.18|2579.48|2587.25|2579.55|2587.15|2579.45|11
1647088580000|2022-03-12 12:36:20|2587.17|2579.47|2587.33|2579.63|2587.33|2579.63|2587.17|2579.47|14
1647088590000|2022-03-12 12:36:30|2587.32|2579.62|2587.3|2579.6|2587.33|2579.63|2587.23|2579.53|22
1647088600000|2022-03-12 12:36:40|2587.31|2579.61|2587.32|2579.62|2587.35|2579.65|2587.04|2579.34|26
1647088610000|2022-03-12 12:36:50|2587.33|2579.63|2587.19|2579.49|2587.33|2579.63|2587.17|2579.47|27
1647088620000|2022-03-12 12:37:00|2587.17|2579.47|2587.23|2579.53|2587.26|2579.56|2587.16|2579.46|12
1647088630000|2022-03-12 12:37:10|2587.25|2579.55|2587.37|2579.67|2587.41|2579.71|2587.22|2579.52|22
1647088640000|2022-03-12 12:37:20|2587.41|2579.71|2587.41|2579.71|2587.43|2579.73|2587.38|2579.68|17
1647088650000|2022-03-12 12:37:30|2587.42|2579.72|2587.41|2579.71|2587.43|2579.73|2587.4|2579.7|16
1647088660000|2022-03-12 12:37:40|2587.39|2579.69|2587.56|2579.86|2587.57|2579.87|2587.35|2579.65|18
1647088670000|2022-03-12 12:37:50|2587.58|2579.88|2587.75|2580.05|2587.75|2580.05|2587.56|2579.86|17
1647088680000|2022-03-12 12:38:00|2587.72|2580.02|2587.74|2580.04|2587.75|2580.05|2587.7|2580|9
1647088690000|2022-03-12 12:38:10|2587.71|2580.01|2587.75|2580.05|2587.79|2580.09|2587.7|2580|19
1647088700000|2022-03-12 12:38:20|2587.77|2580.07|2588.14|2580.44|2588.16|2580.46|2587.74|2580.04|17
1647088710000|2022-03-12 12:38:30|2588.15|2580.45|2588.1|2580.4|2588.17|2580.47|2588.08|2580.38|16
1647088720000|2022-03-12 12:38:40|2588.06|2580.36|2588.09|2580.39|2588.13|2580.43|2588.06|2580.36|23
1647088730000|2022-03-12 12:38:50|2588.13|2580.43|2588.1|2580.4|2588.18|2580.48|2588.09|2580.39|17
1647088740000|2022-03-12 12:39:00|2588.08|2580.38|2588.06|2580.36|2588.13|2580.43|2588.06|2580.36|27
1647088750000|2022-03-12 12:39:10|2588.08|2580.38|2588.01|2580.31|2588.12|2580.42|2587.98|2580.28|26
1647088760000|2022-03-12 12:39:20|2588.02|2580.32|2588.02|2580.32|2588.03|2580.33|2587.98|2580.28|22
1647088770000|2022-03-12 12:39:30|2588.01|2580.31|2588.11|2580.41|2588.11|2580.41|2588.01|2580.31|24
1647088780000|2022-03-12 12:39:40|2588.1|2580.4|2588.04|2580.34|2588.12|2580.42|2588.04|2580.34|10
1647088790000|2022-03-12 12:39:50|2588.07|2580.37|2588.11|2580.41|2588.12|2580.42|2588.06|2580.36|16
1647088800000|2022-03-12 12:40:00|2588.1|2580.4|2587.98|2580.28|2588.12|2580.42|2587.98|2580.28|17
1647088810000|2022-03-12 12:40:10|2587.95|2580.25|2588.11|2580.41|2588.14|2580.44|2587.95|2580.25|13
1647088820000|2022-03-12 12:40:20|2588.06|2580.36|2588.13|2580.43|2588.2|2580.5|2588.05|2580.35|26
1647088830000|2022-03-12 12:40:30|2588.19|2580.49|2588.19|2580.49|2588.21|2580.51|2588.14|2580.44|11
1647088840000|2022-03-12 12:40:40|2588.22|2580.52|2588.15|2580.45|2588.22|2580.52|2588.12|2580.42|20
1647088850000|2022-03-12 12:40:50|2588.17|2580.47|2588.14|2580.44|2588.17|2580.47|2588.13|2580.43|6
1647088860000|2022-03-12 12:41:00|2588.17|2580.47|2588.18|2580.48|2588.18|2580.48|2588.15|2580.45|4
1647088870000|2022-03-12 12:41:10|2588.19|2580.49|2588.14|2580.44|2588.19|2580.49|2588.14|2580.44|3
1647088880000|2022-03-12 12:41:20|2588.17|2580.47|2586.95|2579.25|2588.17|2580.47|2586.95|2579.25|30
1647088890000|2022-03-12 12:41:30|2587|2579.3|2588.5|2580.8|2588.5|2580.8|2586.97|2579.27|26
1647088900000|2022-03-12 12:41:40|2588.53|2580.83|2588.23|2580.53|2588.92|2581.22|2588.22|2580.52|31
1647088910000|2022-03-12 12:41:50|2588.24|2580.54|2587.8|2580.1|2588.29|2580.59|2587.8|2580.1|27
1647088920000|2022-03-12 12:42:00|2587.82|2580.12|2587.64|2579.94|2587.82|2580.12|2587.62|2579.92|25
1647088930000|2022-03-12 12:42:10|2587.63|2579.93|2587.1|2579.4|2587.72|2580.02|2586.96|2579.26|25
1647088940000|2022-03-12 12:42:20|2586.96|2579.26|2587.17|2579.47|2587.25|2579.55|2586.93|2579.23|22
1647088950000|2022-03-12 12:42:30|2587.16|2579.46|2587.11|2579.41|2587.21|2579.51|2587.04|2579.34|20
1647088960000|2022-03-12 12:42:40|2587.1|2579.4|2587.25|2579.55|2587.25|2579.55|2587.1|2579.4|10
1647088970000|2022-03-12 12:42:50|2587.24|2579.54|2587.03|2579.33|2587.24|2579.54|2586.88|2579.18|21
1647088980000|2022-03-12 12:43:00|2587.09|2579.39|2586.97|2579.27|2587.1|2579.4|2586.9|2579.2|21
1647088990000|2022-03-12 12:43:10|2586.98|2579.28|2586.99|2579.29|2587.01|2579.31|2586.95|2579.25|19
1647089000000|2022-03-12 12:43:20|2586.95|2579.25|2587.04|2579.34|2587.07|2579.37|2586.95|2579.25|9
1647089010000|2022-03-12 12:43:30|2587.03|2579.33|2586.99|2579.29|2587.06|2579.36|2586.67|2578.97|25
1647089020000|2022-03-12 12:43:40|2586.98|2579.28|2587.05|2579.35|2587.07|2579.37|2586.98|2579.28|11
1647089030000|2022-03-12 12:43:50|2587.07|2579.37|2586.78|2579.08|2587.08|2579.38|2586.78|2579.08|25
1647089040000|2022-03-12 12:44:00|2586.74|2579.04|2586.79|2579.09|2586.89|2579.19|2586.74|2579.04|21
1647089050000|2022-03-12 12:44:10|2586.78|2579.08|2586.47|2578.77|2586.78|2579.08|2586.44|2578.74|22
1647089060000|2022-03-12 12:44:20|2586.49|2578.79|2586.4|2578.7|2586.53|2578.83|2586.37|2578.67|14
1647089070000|2022-03-12 12:44:30|2586.38|2578.68|2584.84|2577.14|2586.38|2578.68|2584.83|2577.13|32
1647089080000|2022-03-12 12:44:40|2584.79|2577.09|2584.53|2576.83|2584.79|2577.09|2584.46|2576.76|26
1647089090000|2022-03-12 12:44:50|2584.54|2576.84|2584.53|2576.83|2584.59|2576.89|2584.51|2576.81|9
1647089100000|2022-03-12 12:45:00|2584.5|2576.8|2584.41|2576.71|2584.53|2576.83|2584.41|2576.71|21
1647089110000|2022-03-12 12:45:10|2584.43|2576.73|2587.78|2580.08|2587.78|2580.08|2584.38|2576.68|27
1647089120000|2022-03-12 12:45:20|2587.81|2580.11|2588.97|2581.27|2588.97|2581.27|2587.81|2580.11|26
1647089130000|2022-03-12 12:45:30|2588.95|2581.25|2588.76|2581.06|2588.98|2581.28|2588.64|2580.94|32
1647089140000|2022-03-12 12:45:40|2588.77|2581.07|2588.72|2581.02|2588.81|2581.11|2588.67|2580.97|25
1647089150000|2022-03-12 12:45:50|2588.69|2580.99|2588.7|2581|2588.75|2581.05|2588.68|2580.98|15
1647089160000|2022-03-12 12:46:00|2588.71|2581.01|2588.71|2581.01|2588.71|2581.01|2588.56|2580.86|20
1647089170000|2022-03-12 12:46:10|2588.73|2581.03|2588.69|2580.99|2588.73|2581.03|2588.69|2580.99|7
1647089180000|2022-03-12 12:46:20|2588.71|2581.01|2588.73|2581.03|2588.74|2581.04|2588.7|2581|11
1647089190000|2022-03-12 12:46:30|2588.75|2581.05|2588.72|2581.02|2588.75|2581.05|2588.7|2581|9
1647089200000|2022-03-12 12:46:40|2588.74|2581.04|2588.74|2581.04|2588.76|2581.06|2588.68|2580.98|19
1647089210000|2022-03-12 12:46:50|2588.75|2581.05|2588.74|2581.04|2588.75|2581.05|2588.56|2580.86|19
1647089220000|2022-03-12 12:47:00|2588.75|2581.05|2588.71|2581.01|2588.76|2581.06|2588.71|2581.01|12
1647089230000|2022-03-12 12:47:10|2588.69|2580.99|2588.75|2581.05|2588.75|2581.05|2588.69|2580.99|20
1647089240000|2022-03-12 12:47:20|2588.72|2581.02|2590.91|2583.21|2590.91|2583.21|2588.71|2581.01|19
1647089250000|2022-03-12 12:47:30|2590.9|2583.2|2590.64|2582.94|2590.9|2583.2|2590.59|2582.89|20
1647089260000|2022-03-12 12:47:40|2590.61|2582.91|2589.43|2581.73|2590.61|2582.91|2589.43|2581.73|26
1647089270000|2022-03-12 12:47:50|2589.41|2581.71|2589.21|2581.51|2589.42|2581.72|2589.17|2581.47|22
1647089280000|2022-03-12 12:48:00|2589.25|2581.55|2591.81|2584.11|2591.81|2584.11|2589.18|2581.48|24
1647089290000|2022-03-12 12:48:10|2591.84|2584.14|2592.18|2584.48|2592.19|2584.49|2591.6|2583.9|19
1647089300000|2022-03-12 12:48:20|2592.16|2584.46|2591.51|2583.81|2592.16|2584.46|2591.18|2583.48|27
1647089310000|2022-03-12 12:48:30|2591.5|2583.8|2591.49|2583.79|2591.55|2583.85|2591.44|2583.74|18
1647089320000|2022-03-12 12:48:40|2591.5|2583.8|2592.07|2584.37|2592.07|2584.37|2591.49|2583.79|29
1647089330000|2022-03-12 12:48:50|2592.09|2584.39|2591.92|2584.22|2592.18|2584.48|2591.89|2584.19|29
1647089340000|2022-03-12 12:49:00|2591.91|2584.21|2591.52|2583.82|2591.92|2584.22|2591.36|2583.66|27
1647089350000|2022-03-12 12:49:10|2591.56|2583.86|2592|2584.3|2592.06|2584.36|2591.56|2583.86|29
1647089360000|2022-03-12 12:49:20|2591.99|2584.29|2591.99|2584.29|2592.05|2584.35|2591.98|2584.28|27
1647089370000|2022-03-12 12:49:30|2592|2584.3|2591.98|2584.28|2592|2584.3|2591.92|2584.22|15
1647089380000|2022-03-12 12:49:40|2591.97|2584.27|2591.89|2584.19|2592.05|2584.35|2591.87|2584.17|21
1647089390000|2022-03-12 12:49:50|2591.86|2584.16|2591.43|2583.73|2591.86|2584.16|2591.36|2583.66|33
1647089400000|2022-03-12 12:50:00|2591.41|2583.71|2591.5|2583.8|2591.5|2583.8|2591.38|2583.68|16
1647089410000|2022-03-12 12:50:10|2591.47|2583.77|2591.32|2583.62|2591.52|2583.82|2591.27|2583.57|19
1647089420000|2022-03-12 12:50:20|2591.33|2583.63|2591.43|2583.73|2591.45|2583.75|2591.31|2583.61|17
1647089430000|2022-03-12 12:50:30|2591.4|2583.7|2592.3|2584.6|2592.32|2584.62|2591.4|2583.7|24
1647089440000|2022-03-12 12:50:40|2592.32|2584.62|2592.31|2584.61|2592.39|2584.69|2592.29|2584.59|30
1647089450000|2022-03-12 12:50:50|2592.33|2584.63|2593.39|2585.69|2593.83|2586.13|2592.33|2584.63|32
1647089460000|2022-03-12 12:51:00|2593.4|2585.7|2593.16|2585.46|2593.56|2585.86|2592.99|2585.29|25
1647089470000|2022-03-12 12:51:10|2593.11|2585.41|2593.15|2585.45|2593.18|2585.48|2592.98|2585.28|17
1647089480000|2022-03-12 12:51:20|2593.17|2585.47|2592.8|2585.1|2593.21|2585.51|2592.75|2585.05|18
1647089490000|2022-03-12 12:51:30|2592.79|2585.09|2592.36|2584.66|2592.79|2585.09|2592.15|2584.45|23
1647089500000|2022-03-12 12:51:40|2592.35|2584.65|2592.52|2584.82|2592.63|2584.93|2592.35|2584.65|22
1647089510000|2022-03-12 12:51:50|2592.51|2584.81|2592.66|2584.96|2592.66|2584.96|2592.51|2584.81|15
1647089520000|2022-03-12 12:52:00|2592.65|2584.95|2592.78|2585.08|2592.78|2585.08|2592.34|2584.64|24
1647089530000|2022-03-12 12:52:10|2592.81|2585.11|2592.78|2585.08|2593.03|2585.33|2592.78|2585.08|17
1647089540000|2022-03-12 12:52:20|2592.79|2585.09|2594.24|2586.54|2594.24|2586.54|2592.73|2585.03|30
1647089550000|2022-03-12 12:52:30|2594.22|2586.52|2593.03|2585.33|2594.22|2586.52|2592.81|2585.11|29
1647089560000|2022-03-12 12:52:40|2593.11|2585.41|2593.04|2585.34|2593.13|2585.43|2593.03|2585.33|19
1647089570000|2022-03-12 12:52:50|2593.03|2585.33|2593.02|2585.32|2593.03|2585.33|2592.95|2585.25|9
1647089580000|2022-03-12 12:53:00|2593.01|2585.31|2592.82|2585.12|2593.02|2585.32|2592.74|2585.04|16
1647089590000|2022-03-12 12:53:10|2592.83|2585.13|2592.7|2585|2592.9|2585.2|2592.56|2584.86|26
1647089600000|2022-03-12 12:53:20|2592.71|2585.01|2592.7|2585|2592.82|2585.12|2592.6|2584.9|27
1647089610000|2022-03-12 12:53:30|2592.68|2584.98|2593.34|2585.64|2593.34|2585.64|2592.66|2584.96|20
1647089620000|2022-03-12 12:53:40|2593.37|2585.67|2593.23|2585.53|2593.38|2585.68|2593.2|2585.5|22
1647089630000|2022-03-12 12:53:50|2593.19|2585.49|2593.82|2586.12|2593.91|2586.21|2593.17|2585.47|19
1647089640000|2022-03-12 12:54:00|2593.81|2586.11|2594.05|2586.35|2594.08|2586.38|2593.79|2586.09|21
1647089650000|2022-03-12 12:54:10|2594.09|2586.39|2594.16|2586.46|2594.22|2586.52|2594.03|2586.33|13
1647089660000|2022-03-12 12:54:20|2594.11|2586.41|2593.8|2586.1|2594.17|2586.47|2593.77|2586.07|25
1647089670000|2022-03-12 12:54:30|2593.82|2586.12|2594.06|2586.36|2594.06|2586.36|2593.82|2586.12|10
1647089680000|2022-03-12 12:54:40|2594.03|2586.33|2594.26|2586.56|2594.33|2586.63|2594|2586.3|23
1647089690000|2022-03-12 12:54:50|2594.29|2586.59|2594.26|2586.56|2594.31|2586.61|2594.23|2586.53|14
1647089700000|2022-03-12 12:55:00|2594.27|2586.57|2594.16|2586.46|2594.27|2586.57|2594.15|2586.45|14
1647089710000|2022-03-12 12:55:10|2594.19|2586.49|2593.68|2585.98|2594.22|2586.52|2593.68|2585.98|21
1647089720000|2022-03-12 12:55:20|2593.64|2585.94|2592.87|2585.17|2593.69|2585.99|2592.76|2585.06|22
1647089730000|2022-03-12 12:55:30|2592.83|2585.13|2592.8|2585.1|2592.83|2585.13|2592.58|2584.88|22
1647089740000|2022-03-12 12:55:40|2592.82|2585.12|2592.82|2585.12|2592.83|2585.13|2592.82|2585.12|3
1647089750000|2022-03-12 12:55:50|2592.8|2585.1|2593.27|2585.57|2593.27|2585.57|2592.8|2585.1|22
1647089760000|2022-03-12 12:56:00|2593.26|2585.56|2593.29|2585.59|2593.31|2585.61|2593.18|2585.48|23
1647089770000|2022-03-12 12:56:10|2593.3|2585.6|2593.28|2585.58|2593.3|2585.6|2593.26|2585.56|8
1647089780000|2022-03-12 12:56:20|2593.27|2585.57|2594.07|2586.37|2594.08|2586.38|2593.25|2585.55|28
1647089790000|2022-03-12 12:56:30|2594.09|2586.39|2593.81|2586.11|2594.12|2586.42|2593.76|2586.06|30
1647089800000|2022-03-12 12:56:40|2593.82|2586.12|2593.29|2585.59|2593.9|2586.2|2593.29|2585.59|22
1647089810000|2022-03-12 12:56:50|2593.27|2585.57|2593.24|2585.54|2593.44|2585.74|2593.22|2585.52|18
1647089820000|2022-03-12 12:57:00|2593.22|2585.52|2593.38|2585.68|2593.47|2585.77|2593.21|2585.51|24
1647089830000|2022-03-12 12:57:10|2593.4|2585.7|2593.6|2585.9|2593.6|2585.9|2593.33|2585.63|20
1647089840000|2022-03-12 12:57:20|2593.59|2585.89|2594.02|2586.32|2594.19|2586.49|2593.59|2585.89|28
1647089850000|2022-03-12 12:57:30|2593.97|2586.27|2592.98|2585.28|2593.97|2586.27|2592.62|2584.92|34
1647089860000|2022-03-12 12:57:40|2592.97|2585.27|2593.02|2585.32|2593.03|2585.33|2592.96|2585.26|17
1647089870000|2022-03-12 12:57:50|2593.03|2585.33|2593.13|2585.43|2593.13|2585.43|2593.02|2585.32|11
1647089880000|2022-03-12 12:58:00|2593.12|2585.42|2593.03|2585.33|2593.13|2585.43|2593.03|2585.33|14
1647089890000|2022-03-12 12:58:10|2593.04|2585.34|2593.04|2585.34|2593.04|2585.34|2593.01|2585.31|8
1647089900000|2022-03-12 12:58:20|2593.05|2585.35|2592.49|2584.79|2593.06|2585.36|2592.41|2584.71|28
1647089910000|2022-03-12 12:58:30|2592.51|2584.81|2592.54|2584.84|2592.59|2584.89|2592.46|2584.76|12
1647089920000|2022-03-12 12:58:40|2592.53|2584.83|2592.87|2585.17|2592.89|2585.19|2592.53|2584.83|19
1647089930000|2022-03-12 12:58:50|2592.86|2585.16|2593.85|2586.15|2593.85|2586.15|2592.82|2585.12|21
1647089940000|2022-03-12 12:59:00|2593.83|2586.13|2593.77|2586.07|2593.83|2586.13|2593.66|2585.96|22
1647089950000|2022-03-12 12:59:10|2593.71|2586.01|2593.75|2586.05|2593.77|2586.07|2593.58|2585.88|24
1647089960000|2022-03-12 12:59:20|2593.73|2586.03|2593.18|2585.48|2593.75|2586.05|2593.18|2585.48|14
1647089970000|2022-03-12 12:59:30|2593.2|2585.5|2593.46|2585.76|2593.46|2585.76|2593.2|2585.5|20
1647089980000|2022-03-12 12:59:40|2593.45|2585.75|2593.47|2585.77|2593.52|2585.82|2593.36|2585.66|23
1647089990000|2022-03-12 12:59:50|2593.46|2585.76|2593.2|2585.5|2593.51|2585.81|2593.05|2585.35|23
1647090000000|2022-03-12 13:00:00|2593.21|2585.51|2593.79|2586.09|2593.84|2586.14|2593.18|2585.48|29
1647090010000|2022-03-12 13:00:10|2593.81|2586.11|2594.07|2586.37|2594.13|2586.43|2593.79|2586.09|12
1647090020000|2022-03-12 13:00:20|2594.02|2586.32|2593.89|2586.19|2594.05|2586.35|2593.89|2586.19|14
1647090030000|2022-03-12 13:00:30|2593.88|2586.18|2593.93|2586.23|2593.94|2586.24|2593.86|2586.16|12
1647090040000|2022-03-12 13:00:40|2593.94|2586.24|2594.01|2586.31|2594.05|2586.35|2593.94|2586.24|16
1647090050000|2022-03-12 13:00:50|2594.04|2586.34|2594.36|2586.66|2594.37|2586.67|2594.01|2586.31|19
1647090060000|2022-03-12 13:01:00|2594.35|2586.65|2593.91|2586.21|2594.35|2586.65|2593.65|2585.95|27
1647090070000|2022-03-12 13:01:10|2593.88|2586.18|2593.65|2585.95|2593.88|2586.18|2593.51|2585.81|20
1647090080000|2022-03-12 13:01:20|2593.66|2585.96|2593.46|2585.76|2593.7|2586|2593.45|2585.75|13
1647090090000|2022-03-12 13:01:30|2593.49|2585.79|2593.59|2585.89|2593.62|2585.92|2593.46|2585.76|20
1647090100000|2022-03-12 13:01:40|2593.6|2585.9|2593.72|2586.02|2593.76|2586.06|2593.59|2585.89|27
1647090110000|2022-03-12 13:01:50|2593.71|2586.01|2593.36|2585.66|2593.76|2586.06|2593.24|2585.54|20
1647090120000|2022-03-12 13:02:00|2593.37|2585.67|2592.36|2584.66|2593.43|2585.73|2592.22|2584.52|20
1647090130000|2022-03-12 13:02:10|2592.21|2584.51|2591.8|2584.1|2592.21|2584.51|2591.46|2583.76|30
1647090140000|2022-03-12 13:02:20|2591.79|2584.09|2592|2584.3|2592.03|2584.33|2591.79|2584.09|18
1647090150000|2022-03-12 13:02:30|2592.02|2584.32|2592.25|2584.55|2592.42|2584.72|2592|2584.3|17
1647090160000|2022-03-12 13:02:40|2592.27|2584.57|2592.79|2585.09|2592.79|2585.09|2592.27|2584.57|19
1647090170000|2022-03-12 13:02:50|2592.77|2585.07|2592.98|2585.28|2592.98|2585.28|2592.77|2585.07|19
1647090180000|2022-03-12 13:03:00|2592.96|2585.26|2593.05|2585.35|2593.06|2585.36|2592.91|2585.21|25
1647090190000|2022-03-12 13:03:10|2593.09|2585.39|2593.73|2586.03|2593.73|2586.03|2593.08|2585.38|22
1647090200000|2022-03-12 13:03:20|2593.72|2586.02|2593.65|2585.95|2593.73|2586.03|2593.46|2585.76|22
1647090210000|2022-03-12 13:03:30|2593.66|2585.96|2594.23|2586.53|2594.23|2586.53|2593.66|2585.96|19
1647090220000|2022-03-12 13:03:40|2594.21|2586.51|2594.25|2586.55|2594.27|2586.57|2594.17|2586.47|19
1647090230000|2022-03-12 13:03:50|2594.26|2586.56|2594.26|2586.56|2594.27|2586.57|2594.22|2586.52|9
1647090240000|2022-03-12 13:04:00|2594.21|2586.51|2594.22|2586.52|2594.23|2586.53|2594.21|2586.51|8
1647090250000|2022-03-12 13:04:10|2594.21|2586.51|2594.21|2586.51|2594.22|2586.52|2594.16|2586.46|9
1647090260000|2022-03-12 13:04:20|2594.17|2586.47|2594.23|2586.53|2594.24|2586.54|2594.17|2586.47|14
1647090270000|2022-03-12 13:04:30|2594.22|2586.52|2594.29|2586.59|2594.29|2586.59|2594.21|2586.51|6
1647090280000|2022-03-12 13:04:40|2594.25|2586.55|2594.3|2586.6|2594.35|2586.65|2594.25|2586.55|20
1647090290000|2022-03-12 13:04:50|2594.31|2586.61|2594.14|2586.44|2594.39|2586.69|2594.14|2586.44|11
1647090300000|2022-03-12 13:05:00|2594.15|2586.45|2594.19|2586.49|2594.19|2586.49|2594.13|2586.43|12
1647090310000|2022-03-12 13:05:10|2594.2|2586.5|2595.17|2587.47|2595.17|2587.47|2594.18|2586.48|26
1647090320000|2022-03-12 13:05:20|2595.19|2587.49|2595.37|2587.67|2595.37|2587.67|2595.19|2587.49|14
1647090330000|2022-03-12 13:05:30|2595.38|2587.68|2597.71|2590.01|2597.71|2590.01|2595.38|2587.68|28
1647090340000|2022-03-12 13:05:40|2597.53|2589.83|2599.19|2591.49|2599.19|2591.49|2597.39|2589.69|36
1647090350000|2022-03-12 13:05:50|2599.2|2591.5|2599|2591.3|2600.2|2592.5|2598.96|2591.26|36
1647090360000|2022-03-12 13:06:00|2599.01|2591.31|2598.32|2590.62|2599.01|2591.31|2598.21|2590.51|29
1647090370000|2022-03-12 13:06:10|2598.28|2590.58|2596.89|2589.19|2598.28|2590.58|2596.59|2588.89|36
1647090380000|2022-03-12 13:06:20|2596.92|2589.22|2597.14|2589.44|2597.33|2589.63|2596.92|2589.22|22
1647090390000|2022-03-12 13:06:30|2597.18|2589.48|2596.84|2589.14|2597.19|2589.49|2596.67|2588.97|22
1647090400000|2022-03-12 13:06:40|2596.85|2589.15|2597.01|2589.31|2597.03|2589.33|2596.78|2589.08|28
1647090410000|2022-03-12 13:06:50|2597|2589.3|2596.95|2589.25|2597.02|2589.32|2596.94|2589.24|17
1647090420000|2022-03-12 13:07:00|2596.97|2589.27|2596.89|2589.19|2597.03|2589.33|2596.89|2589.19|18
1647090430000|2022-03-12 13:07:10|2596.88|2589.18|2594.69|2586.99|2596.88|2589.18|2594.15|2586.45|32
1647090440000|2022-03-12 13:07:20|2594.67|2586.97|2594.66|2586.96|2594.67|2586.97|2594.6|2586.9|18
1647090450000|2022-03-12 13:07:30|2594.69|2586.99|2595.19|2587.49|2595.21|2587.51|2594.69|2586.99|22
1647090460000|2022-03-12 13:07:40|2595.22|2587.52|2595.3|2587.6|2595.95|2588.25|2595.22|2587.52|31
1647090470000|2022-03-12 13:07:50|2595.31|2587.61|2594.99|2587.29|2595.34|2587.64|2594.98|2587.28|16
1647090480000|2022-03-12 13:08:00|2595.05|2587.35|2595.04|2587.34|2595.13|2587.43|2595|2587.3|13
1647090490000|2022-03-12 13:08:10|2595.09|2587.39|2595.79|2588.09|2595.87|2588.17|2595.06|2587.36|25
1647090500000|2022-03-12 13:08:20|2595.81|2588.11|2595.9|2588.2|2595.92|2588.22|2595.8|2588.1|15
1647090510000|2022-03-12 13:08:30|2595.88|2588.18|2595.81|2588.11|2595.88|2588.18|2595.81|2588.11|7
1647090520000|2022-03-12 13:08:40|2595.82|2588.12|2595.86|2588.16|2595.87|2588.17|2595.81|2588.11|9
1647090530000|2022-03-12 13:08:50|2595.85|2588.15|2595.31|2587.61|2595.85|2588.15|2595.29|2587.59|23
1647090540000|2022-03-12 13:09:00|2595.32|2587.62|2595.24|2587.54|2595.32|2587.62|2595.23|2587.53|16
1647090550000|2022-03-12 13:09:10|2595.23|2587.53|2594.86|2587.16|2595.27|2587.57|2594.86|2587.16|11
1647090560000|2022-03-12 13:09:20|2594.85|2587.15|2594.65|2586.95|2594.94|2587.24|2594.56|2586.86|24
1647090570000|2022-03-12 13:09:30|2594.64|2586.94|2595.88|2588.18|2595.88|2588.18|2594.25|2586.55|27
1647090580000|2022-03-12 13:09:40|2596.32|2588.62|2596.81|2589.11|2596.9|2589.2|2596.32|2588.62|35
1647090590000|2022-03-12 13:09:50|2596.85|2589.15|2596.8|2589.1|2596.9|2589.2|2596.8|2589.1|22
1647090600000|2022-03-12 13:10:00|2596.82|2589.12|2596.87|2589.17|2596.89|2589.19|2596.82|2589.12|16
1647090610000|2022-03-12 13:10:10|2596.88|2589.18|2596.85|2589.15|2596.88|2589.18|2596.85|2589.15|11
1647090620000|2022-03-12 13:10:20|2596.87|2589.17|2596.84|2589.14|2596.87|2589.17|2596.82|2589.12|16
1647090630000|2022-03-12 13:10:30|2596.85|2589.15|2596.84|2589.14|2596.85|2589.15|2596.83|2589.13|4
1647090640000|2022-03-12 13:10:40|2596.79|2589.09|2596.74|2589.04|2596.8|2589.1|2596.68|2588.98|24
1647090650000|2022-03-12 13:10:50|2596.73|2589.03|2596.74|2589.04|2596.74|2589.04|2596.72|2589.02|6
1647090660000|2022-03-12 13:11:00|2596.75|2589.05|2596.78|2589.08|2596.78|2589.08|2596.73|2589.03|8
1647090670000|2022-03-12 13:11:10|2596.77|2589.07|2596.85|2589.15|2596.86|2589.16|2596.77|2589.07|13
1647090680000|2022-03-12 13:11:20|2596.84|2589.14|2596.79|2589.09|2596.84|2589.14|2596.74|2589.04|15
1647090690000|2022-03-12 13:11:30|2596.8|2589.1|2596.99|2589.29|2596.99|2589.29|2596.79|2589.09|23
1647090700000|2022-03-12 13:11:40|2596.97|2589.27|2596.08|2588.38|2597.01|2589.31|2595.93|2588.23|23
1647090710000|2022-03-12 13:11:50|2596.06|2588.36|2595.02|2587.32|2596.06|2588.36|2594.98|2587.28|27
1647090720000|2022-03-12 13:12:00|2594.98|2587.28|2595.03|2587.33|2595.06|2587.36|2594.85|2587.15|23
1647090730000|2022-03-12 13:12:10|2595.06|2587.36|2595.23|2587.53|2595.24|2587.54|2594.98|2587.28|16
1647090740000|2022-03-12 13:12:20|2595.24|2587.54|2595.48|2587.78|2595.51|2587.81|2595.15|2587.45|24
1647090750000|2022-03-12 13:12:30|2595.54|2587.84|2595.42|2587.72|2595.54|2587.84|2595.42|2587.72|13
1647090760000|2022-03-12 13:12:40|2595.43|2587.73|2595.52|2587.82|2595.53|2587.83|2595.43|2587.73|17
1647090770000|2022-03-12 13:12:50|2595.51|2587.81|2595.45|2587.75|2595.51|2587.81|2595.4|2587.7|19
1647090780000|2022-03-12 13:13:00|2595.51|2587.81|2595.32|2587.62|2595.55|2587.85|2595.25|2587.55|19
1647090790000|2022-03-12 13:13:10|2595.31|2587.61|2595.29|2587.59|2595.39|2587.69|2595.24|2587.54|30
1647090800000|2022-03-12 13:13:20|2595.3|2587.6|2595.37|2587.67|2595.41|2587.71|2595.28|2587.58|27
1647090810000|2022-03-12 13:13:30|2595.35|2587.65|2595.27|2587.57|2595.36|2587.66|2595.27|2587.57|16
1647090820000|2022-03-12 13:13:40|2595.28|2587.58|2595.5|2587.8|2595.54|2587.84|2595.28|2587.58|15
1647090830000|2022-03-12 13:13:50|2595.52|2587.82|2595.56|2587.86|2595.59|2587.89|2595.51|2587.81|20
1647090840000|2022-03-12 13:14:00|2595.57|2587.87|2595.8|2588.1|2595.8|2588.1|2595.52|2587.82|21
1647090850000|2022-03-12 13:14:10|2595.81|2588.11|2595.74|2588.04|2595.83|2588.13|2595.71|2588.01|17
1647090860000|2022-03-12 13:14:20|2595.73|2588.03|2595.73|2588.03|2595.78|2588.08|2595.7|2588|15
1647090870000|2022-03-12 13:14:30|2595.74|2588.04|2595.7|2588|2595.78|2588.08|2595.7|2588|12
1647090880000|2022-03-12 13:14:40|2595.71|2588.01|2595.71|2588.01|2595.76|2588.06|2595.65|2587.95|21
1647090890000|2022-03-12 13:14:50|2595.54|2587.84|2595.45|2587.75|2595.54|2587.84|2595.36|2587.66|19
1647090900000|2022-03-12 13:15:00|2595.44|2587.74|2595.51|2587.81|2595.51|2587.81|2595.38|2587.68|9
1647090910000|2022-03-12 13:15:10|2595.53|2587.83|2595.47|2587.77|2595.54|2587.84|2595.46|2587.76|20
1647090920000|2022-03-12 13:15:20|2595.46|2587.76|2595.4|2587.7|2595.47|2587.77|2595.13|2587.43|12
1647090930000|2022-03-12 13:15:30|2595.39|2587.69|2595.73|2588.03|2595.76|2588.06|2595.33|2587.63|18
1647090940000|2022-03-12 13:15:40|2595.72|2588.02|2595.76|2588.06|2595.82|2588.12|2595.7|2588|13
1647090950000|2022-03-12 13:15:50|2595.8|2588.1|2596.34|2588.64|2596.48|2588.78|2595.8|2588.1|15
1647090960000|2022-03-12 13:16:00|2596.33|2588.63|2596.53|2588.83|2596.53|2588.83|2596.27|2588.57|25
1647090970000|2022-03-12 13:16:10|2596.52|2588.82|2597.24|2589.54|2597.44|2589.74|2596.46|2588.76|28
1647090980000|2022-03-12 13:16:20|2597.26|2589.56|2597.3|2589.6|2597.42|2589.72|2597.22|2589.52|22
1647090990000|2022-03-12 13:16:30|2597.33|2589.63|2597.14|2589.44|2597.35|2589.65|2597.14|2589.44|24
1647091000000|2022-03-12 13:16:40|2597.1|2589.4|2597.21|2589.51|2597.29|2589.59|2597.1|2589.4|24
1647091010000|2022-03-12 13:16:50|2597.23|2589.53|2597.34|2589.64|2597.54|2589.84|2597.17|2589.47|21
1647091020000|2022-03-12 13:17:00|2597.38|2589.68|2597.39|2589.69|2597.42|2589.72|2597.34|2589.64|14
1647091030000|2022-03-12 13:17:10|2597.44|2589.74|2597.28|2589.58|2597.48|2589.78|2597.28|2589.58|12
1647091040000|2022-03-12 13:17:20|2597.16|2589.46|2597.23|2589.53|2597.23|2589.53|2597.14|2589.44|10
1647091050000|2022-03-12 13:17:30|2597.33|2589.63|2597.34|2589.64|2597.42|2589.72|2597.33|2589.63|9
1647091060000|2022-03-12 13:17:40|2597.33|2589.63|2597.38|2589.68|2597.38|2589.68|2597.19|2589.49|23
1647091070000|2022-03-12 13:17:50|2597.42|2589.72|2597.15|2589.45|2597.43|2589.73|2597.14|2589.44|20
1647091080000|2022-03-12 13:18:00|2597.23|2589.53|2597.28|2589.58|2597.33|2589.63|2597.23|2589.53|13
1647091090000|2022-03-12 13:18:10|2597.32|2589.62|2597.49|2589.79|2597.56|2589.86|2597.3|2589.6|23
1647091100000|2022-03-12 13:18:20|2597.48|2589.78|2597.42|2589.72|2597.49|2589.79|2597.41|2589.71|14
1647091110000|2022-03-12 13:18:30|2597.29|2589.59|2597.16|2589.46|2597.42|2589.72|2597.11|2589.41|14
1647091120000|2022-03-12 13:18:40|2597.24|2589.54|2597.23|2589.53|2597.24|2589.54|2597.09|2589.39|23
1647091130000|2022-03-12 13:18:50|2597.24|2589.54|2597.15|2589.45|2597.25|2589.55|2597.06|2589.36|17
1647091140000|2022-03-12 13:19:00|2597.12|2589.42|2597.13|2589.43|2597.16|2589.46|2597.12|2589.42|5
1647091150000|2022-03-12 13:19:10|2597.19|2589.49|2597.25|2589.55|2597.28|2589.58|2597.14|2589.44|18
1647091160000|2022-03-12 13:19:20|2597.23|2589.53|2597.27|2589.57|2597.29|2589.59|2597.22|2589.52|25
1647091170000|2022-03-12 13:19:30|2597.29|2589.59|2597.29|2589.59|2597.3|2589.6|2597.21|2589.51|23
1647091180000|2022-03-12 13:19:40|2597.3|2589.6|2597.29|2589.59|2597.33|2589.63|2597.29|2589.59|19
1647091190000|2022-03-12 13:19:50|2597.31|2589.61|2597.34|2589.64|2597.34|2589.64|2597.3|2589.6|14
1647091200000|2022-03-12 13:20:00|2597.35|2589.65|2597.46|2589.76|2597.48|2589.78|2597.34|2589.64|20
1647091210000|2022-03-12 13:20:10|2597.47|2589.77|2597.48|2589.78|2597.49|2589.79|2597.46|2589.76|10
1647091220000|2022-03-12 13:20:20|2597.46|2589.76|2597.34|2589.64|2597.48|2589.78|2597.33|2589.63|10
1647091230000|2022-03-12 13:20:30|2597.35|2589.65|2596.77|2589.07|2597.37|2589.67|2596.75|2589.05|17
1647091240000|2022-03-12 13:20:40|2596.74|2589.04|2596.77|2589.07|2596.81|2589.11|2596.74|2589.04|13
1647091250000|2022-03-12 13:20:50|2596.79|2589.09|2596.77|2589.07|2596.81|2589.11|2596.77|2589.07|7
1647091260000|2022-03-12 13:21:00|2596.76|2589.06|2596.7|2589|2596.76|2589.06|2596.64|2588.94|20
1647091270000|2022-03-12 13:21:10|2596.71|2589.01|2595.77|2588.07|2596.75|2589.05|2595.77|2588.07|18
1647091280000|2022-03-12 13:21:20|2595.68|2587.98|2595.17|2587.47|2595.74|2588.04|2594.94|2587.24|35
1647091290000|2022-03-12 13:21:30|2595.2|2587.5|2596.68|2588.98|2596.7|2589|2595.12|2587.42|27
1647091300000|2022-03-12 13:21:40|2596.67|2588.97|2596.39|2588.69|2596.67|2588.97|2596.39|2588.69|31
1647091310000|2022-03-12 13:21:50|2596.41|2588.71|2596.01|2588.31|2596.41|2588.71|2595.94|2588.24|30
1647091320000|2022-03-12 13:22:00|2596|2588.3|2597.82|2590.12|2598.09|2590.39|2595.95|2588.25|33
1647091330000|2022-03-12 13:22:10|2597.83|2590.13|2597.97|2590.27|2598.01|2590.31|2597.83|2590.13|22
1647091340000|2022-03-12 13:22:20|2597.98|2590.28|2597.93|2590.23|2597.98|2590.28|2597.87|2590.17|10
1647091350000|2022-03-12 13:22:30|2597.91|2590.21|2597.92|2590.22|2597.92|2590.22|2597.87|2590.17|13
1647091360000|2022-03-12 13:22:40|2597.93|2590.23|2597.88|2590.18|2597.94|2590.24|2597.87|2590.17|14
1647091370000|2022-03-12 13:22:50|2597.87|2590.17|2597.92|2590.22|2597.94|2590.24|2597.87|2590.17|10
1647091380000|2022-03-12 13:23:00|2597.89|2590.19|2596.61|2588.91|2597.91|2590.21|2596.61|2588.91|19
1647091390000|2022-03-12 13:23:10|2596.6|2588.9|2596.19|2588.49|2596.71|2589.01|2596.19|2588.49|30
1647091400000|2022-03-12 13:23:20|2595.97|2588.27|2596.27|2588.57|2596.27|2588.57|2595.9|2588.2|27
1647091410000|2022-03-12 13:23:30|2596.33|2588.63|2596.83|2589.13|2596.84|2589.14|2596.33|2588.63|29
1647091420000|2022-03-12 13:23:40|2596.81|2589.11|2596.3|2588.6|2596.81|2589.11|2596.28|2588.58|26
1647091430000|2022-03-12 13:23:50|2596.36|2588.66|2596.24|2588.54|2596.36|2588.66|2596.24|2588.54|8
1647091440000|2022-03-12 13:24:00|2596.37|2588.67|2596.36|2588.66|2596.37|2588.67|2596.22|2588.52|27
1647091450000|2022-03-12 13:24:10|2596.35|2588.65|2595.75|2588.05|2596.38|2588.68|2595.71|2588.01|23
1647091460000|2022-03-12 13:24:20|2595.74|2588.04|2596.08|2588.38|2596.08|2588.38|2595.66|2587.96|20
1647091470000|2022-03-12 13:24:30|2596.13|2588.43|2596.19|2588.49|2596.2|2588.5|2596.11|2588.41|9
1647091480000|2022-03-12 13:24:40|2596.21|2588.51|2596.11|2588.41|2596.21|2588.51|2596.09|2588.39|13
1647091490000|2022-03-12 13:24:50|2596.08|2588.38|2596.07|2588.37|2596.11|2588.41|2596.06|2588.36|10
1647091500000|2022-03-12 13:25:00|2596.09|2588.39|2596.31|2588.61|2596.58|2588.88|2596.09|2588.39|26
1647091510000|2022-03-12 13:25:10|2596.28|2588.58|2596|2588.3|2596.28|2588.58|2595.89|2588.19|28
1647091520000|2022-03-12 13:25:20|2595.99|2588.29|2595.7|2588|2596.02|2588.32|2595.47|2587.77|19
1647091530000|2022-03-12 13:25:30|2595.71|2588.01|2596.3|2588.6|2596.35|2588.65|2595.67|2587.97|22
1647091540000|2022-03-12 13:25:40|2596.29|2588.59|2596.19|2588.49|2596.29|2588.59|2596.19|2588.49|19
1647091550000|2022-03-12 13:25:50|2596.2|2588.5|2596.18|2588.48|2596.22|2588.52|2596.18|2588.48|10
1647091560000|2022-03-12 13:26:00|2596.1|2588.4|2596.18|2588.48|2596.19|2588.49|2596.09|2588.39|10
1647091570000|2022-03-12 13:26:10|2596.17|2588.47|2596.15|2588.45|2596.21|2588.51|2596.14|2588.44|20
1647091580000|2022-03-12 13:26:20|2596.17|2588.47|2596.14|2588.44|2596.18|2588.48|2596.11|2588.41|12
1647091590000|2022-03-12 13:26:30|2596.13|2588.43|2596.1|2588.4|2596.21|2588.51|2596.1|2588.4|17
1647091600000|2022-03-12 13:26:40|2596.22|2588.52|2596.1|2588.4|2596.22|2588.52|2596|2588.3|25
1647091610000|2022-03-12 13:26:50|2596.11|2588.41|2596.21|2588.51|2596.23|2588.53|2596.05|2588.35|24
1647091620000|2022-03-12 13:27:00|2596.14|2588.44|2596.12|2588.42|2596.15|2588.45|2596.07|2588.37|20
1647091630000|2022-03-12 13:27:10|2596.15|2588.45|2596.15|2588.45|2596.16|2588.46|2596.13|2588.43|8
1647091640000|2022-03-12 13:27:20|2596.12|2588.42|2596.17|2588.47|2596.17|2588.47|2596.12|2588.42|10
1647091650000|2022-03-12 13:27:30|2596.12|2588.42|2596.15|2588.45|2596.17|2588.47|2596.1|2588.4|16
1647091660000|2022-03-12 13:27:40|2596.16|2588.46|2595.64|2587.94|2596.16|2588.46|2595.62|2587.92|23
1647091670000|2022-03-12 13:27:50|2595.6|2587.9|2595.58|2587.88|2595.63|2587.93|2595.55|2587.85|21
1647091680000|2022-03-12 13:28:00|2595.56|2587.86|2595.42|2587.72|2595.61|2587.91|2595.42|2587.72|8
1647091690000|2022-03-12 13:28:10|2595.41|2587.71|2595.67|2587.97|2595.67|2587.97|2595.39|2587.69|12
1647091700000|2022-03-12 13:28:20|2595.68|2587.98|2595.56|2587.86|2595.69|2587.99|2595.53|2587.83|23
1647091710000|2022-03-12 13:28:30|2595.59|2587.89|2595.32|2587.62|2595.59|2587.89|2595.32|2587.62|14
1647091720000|2022-03-12 13:28:40|2595.31|2587.61|2595.27|2587.57|2595.36|2587.66|2595.22|2587.52|16
1647091730000|2022-03-12 13:28:50|2595.18|2587.48|2595.03|2587.33|2595.21|2587.51|2594.98|2587.28|14
1647091740000|2022-03-12 13:29:00|2595.02|2587.32|2594.93|2587.23|2595.03|2587.33|2594.93|2587.23|12
1647091750000|2022-03-12 13:29:10|2594.94|2587.24|2595.56|2587.86|2595.62|2587.92|2594.94|2587.24|32
1647091760000|2022-03-12 13:29:20|2595.55|2587.85|2595.39|2587.69|2595.57|2587.87|2595.39|2587.69|21
1647091770000|2022-03-12 13:29:30|2595.46|2587.76|2595.43|2587.73|2595.48|2587.78|2595.4|2587.7|30
1647091780000|2022-03-12 13:29:40|2595.42|2587.72|2595.41|2587.71|2595.43|2587.73|2595.4|2587.7|12
1647091790000|2022-03-12 13:29:50|2595.38|2587.68|2595.21|2587.51|2595.41|2587.71|2595.19|2587.49|11
1647091800000|2022-03-12 13:30:00|2595.22|2587.52|2595.31|2587.61|2595.31|2587.61|2595.2|2587.5|16
1647091810000|2022-03-12 13:30:10|2595.3|2587.6|2595.27|2587.57|2595.34|2587.64|2595.24|2587.54|13
1647091820000|2022-03-12 13:30:20|2595.29|2587.59|2594.95|2587.25|2595.29|2587.59|2594.9|2587.2|11
1647091830000|2022-03-12 13:30:30|2594.94|2587.24|2594.89|2587.19|2594.97|2587.27|2594.88|2587.18|21
1647091840000|2022-03-12 13:30:40|2594.92|2587.22|2593.55|2585.85|2595.01|2587.31|2593.55|2585.85|32
1647091850000|2022-03-12 13:30:50|2593.35|2585.65|2592.76|2585.06|2593.35|2585.65|2592.5|2584.8|22
1647091860000|2022-03-12 13:31:00|2592.72|2585.02|2593.23|2585.53|2593.33|2585.63|2592.62|2584.92|16
1647091870000|2022-03-12 13:31:10|2593.24|2585.54|2593.2|2585.5|2593.24|2585.54|2593.14|2585.44|14
1647091880000|2022-03-12 13:31:20|2593.19|2585.49|2593.68|2585.98|2593.68|2585.98|2593.15|2585.45|18
1647091890000|2022-03-12 13:31:30|2593.69|2585.99|2593.05|2585.35|2593.69|2585.99|2593.05|2585.35|20
1647091900000|2022-03-12 13:31:40|2593.07|2585.37|2593.34|2585.64|2593.36|2585.66|2593.03|2585.33|28
1647091910000|2022-03-12 13:31:50|2593.42|2585.72|2593.31|2585.61|2593.43|2585.73|2593.3|2585.6|20
1647091920000|2022-03-12 13:32:00|2593.3|2585.6|2593.35|2585.65|2593.4|2585.7|2593.3|2585.6|20
1647091930000|2022-03-12 13:32:10|2593.26|2585.56|2592.97|2585.27|2593.29|2585.59|2592.84|2585.14|25
1647091940000|2022-03-12 13:32:20|2592.95|2585.25|2592.9|2585.2|2592.97|2585.27|2592.87|2585.17|20
1647091950000|2022-03-12 13:32:30|2592.89|2585.19|2592.98|2585.28|2592.99|2585.29|2592.88|2585.18|9
1647091960000|2022-03-12 13:32:40|2592.99|2585.29|2593.12|2585.42|2593.13|2585.43|2592.99|2585.29|9
1647091970000|2022-03-12 13:32:50|2593.11|2585.41|2593.12|2585.42|2593.13|2585.43|2593.08|2585.38|16
1647091980000|2022-03-12 13:33:00|2593.1|2585.4|2592.96|2585.26|2593.11|2585.41|2592.92|2585.22|14
1647091990000|2022-03-12 13:33:10|2592.99|2585.29|2593.11|2585.41|2593.11|2585.41|2592.96|2585.26|16
1647092000000|2022-03-12 13:33:20|2593.12|2585.42|2593.06|2585.36|2593.24|2585.54|2593.06|2585.36|18
1647092010000|2022-03-12 13:33:30|2593.07|2585.37|2593.08|2585.38|2593.12|2585.42|2593.05|2585.35|21
1647092020000|2022-03-12 13:33:40|2593.24|2585.54|2593.23|2585.53|2593.31|2585.61|2593.21|2585.51|11
1647092030000|2022-03-12 13:33:50|2593.22|2585.52|2592.92|2585.22|2593.22|2585.52|2592.91|2585.21|16
1647092040000|2022-03-12 13:34:00|2592.93|2585.23|2593|2585.3|2593|2585.3|2592.93|2585.23|7
1647092050000|2022-03-12 13:34:10|2592.98|2585.28|2592.84|2585.14|2593|2585.3|2592.84|2585.14|13
1647092060000|2022-03-12 13:34:20|2592.82|2585.12|2592.79|2585.09|2592.82|2585.12|2592.78|2585.08|11
1647092070000|2022-03-12 13:34:30|2592.62|2584.92|2591.38|2583.68|2592.62|2584.92|2591.32|2583.62|29
1647092080000|2022-03-12 13:34:40|2591.39|2583.69|2589.03|2581.33|2591.39|2583.69|2588.93|2581.23|31
1647092090000|2022-03-12 13:34:50|2589.06|2581.36|2590.06|2582.36|2590.06|2582.36|2588.96|2581.26|23
1647092100000|2022-03-12 13:35:00|2590.31|2582.61|2590.8|2583.1|2590.8|2583.1|2590.31|2582.61|26
1647092110000|2022-03-12 13:35:10|2590.94|2583.24|2591.74|2584.04|2591.82|2584.12|2590.91|2583.21|24
1647092120000|2022-03-12 13:35:20|2591.78|2584.08|2591.85|2584.15|2591.87|2584.17|2591.78|2584.08|22
1647092130000|2022-03-12 13:35:30|2591.78|2584.08|2591.62|2583.92|2591.82|2584.12|2591.61|2583.91|27
1647092140000|2022-03-12 13:35:40|2591.65|2583.95|2591.59|2583.89|2591.67|2583.97|2591.56|2583.86|22
1647092150000|2022-03-12 13:35:50|2591.58|2583.88|2590.73|2583.03|2591.58|2583.88|2590.49|2582.79|25
1647092160000|2022-03-12 13:36:00|2590.99|2583.29|2591.37|2583.67|2591.38|2583.68|2590.94|2583.24|21
1647092170000|2022-03-12 13:36:10|2591.43|2583.73|2591.41|2583.71|2591.43|2583.73|2591.41|2583.71|9
1647092180000|2022-03-12 13:36:20|2591.42|2583.72|2591.22|2583.52|2591.48|2583.78|2591.15|2583.45|28
1647092190000|2022-03-12 13:36:30|2591.23|2583.53|2591.46|2583.76|2591.47|2583.77|2591.23|2583.53|15
1647092200000|2022-03-12 13:36:40|2591.47|2583.77|2591.47|2583.77|2591.51|2583.81|2591.44|2583.74|10
1647092210000|2022-03-12 13:36:50|2591.49|2583.79|2591.46|2583.76|2591.5|2583.8|2591.45|2583.75|11
1647092220000|2022-03-12 13:37:00|2591.45|2583.75|2591.49|2583.79|2591.54|2583.84|2591.43|2583.73|14
1647092230000|2022-03-12 13:37:10|2591.54|2583.84|2591.49|2583.79|2591.55|2583.85|2591.38|2583.68|24
1647092240000|2022-03-12 13:37:20|2591.44|2583.74|2591.44|2583.74|2591.45|2583.75|2591.34|2583.64|17
1647092250000|2022-03-12 13:37:30|2591.47|2583.77|2593.25|2585.55|2593.25|2585.55|2591.45|2583.75|32
1647092260000|2022-03-12 13:37:40|2593.3|2585.6|2593.35|2585.65|2593.55|2585.85|2593.3|2585.6|31
1647092270000|2022-03-12 13:37:50|2593.38|2585.68|2593.47|2585.77|2593.48|2585.78|2593.37|2585.67|11
1647092280000|2022-03-12 13:38:00|2593.46|2585.76|2593.52|2585.82|2593.52|2585.82|2593.43|2585.73|20
1647092290000|2022-03-12 13:38:10|2593.53|2585.83|2593.4|2585.7|2593.54|2585.84|2593.4|2585.7|11
1647092300000|2022-03-12 13:38:20|2593.35|2585.65|2593.32|2585.62|2593.37|2585.67|2593.11|2585.41|21
1647092310000|2022-03-12 13:38:30|2593.35|2585.65|2593.29|2585.59|2593.36|2585.66|2593.27|2585.57|13
1647092320000|2022-03-12 13:38:40|2593.3|2585.6|2593.34|2585.64|2593.35|2585.65|2593.3|2585.6|7
1647092330000|2022-03-12 13:38:50|2593.35|2585.65|2593.39|2585.69|2593.4|2585.7|2593.35|2585.65|6
1647092340000|2022-03-12 13:39:00|2593.4|2585.7|2593.43|2585.73|2593.44|2585.74|2593.4|2585.7|8
1647092350000|2022-03-12 13:39:10|2593.45|2585.75|2593.47|2585.77|2593.47|2585.77|2593.45|2585.75|3
1647092360000|2022-03-12 13:39:20|2593.46|2585.76|2593.8|2586.1|2593.81|2586.11|2593.44|2585.74|9
1647092370000|2022-03-12 13:39:30|2593.81|2586.11|2593.79|2586.09|2593.82|2586.12|2593.79|2586.09|7
1647092380000|2022-03-12 13:39:40|2593.78|2586.08|2594.52|2586.82|2594.52|2586.82|2593.78|2586.08|15
1647092390000|2022-03-12 13:39:50|2594.51|2586.81|2594.56|2586.86|2594.56|2586.86|2594.47|2586.77|14
1647092400000|2022-03-12 13:40:00|2594.53|2586.83|2594.55|2586.85|2594.55|2586.85|2594.51|2586.81|8
1647092410000|2022-03-12 13:40:10|2594.56|2586.86|2594.66|2586.96|2594.79|2587.09|2594.54|2586.84|14
1647092420000|2022-03-12 13:40:20|2594.65|2586.95|2594.53|2586.83|2594.69|2586.99|2594.52|2586.82|16
1647092430000|2022-03-12 13:40:30|2594.57|2586.87|2595.14|2587.44|2595.14|2587.44|2594.53|2586.83|14
1647092440000|2022-03-12 13:40:40|2595.16|2587.46|2595.56|2587.86|2595.56|2587.86|2595.1|2587.4|15
1647092450000|2022-03-12 13:40:50|2595.55|2587.85|2595.48|2587.78|2595.63|2587.93|2595.48|2587.78|12
1647092460000|2022-03-12 13:41:00|2595.45|2587.75|2595.45|2587.75|2595.45|2587.75|2595.43|2587.73|9
1647092470000|2022-03-12 13:41:10|2595.48|2587.78|2595.59|2587.89|2595.64|2587.94|2595.48|2587.78|15
1647092480000|2022-03-12 13:41:20|2595.61|2587.91|2595.61|2587.91|2595.61|2587.91|2595.59|2587.89|6
1647092490000|2022-03-12 13:41:30|2595.62|2587.92|2595.56|2587.86|2595.65|2587.95|2595.55|2587.85|12
1647092500000|2022-03-12 13:41:40|2595.59|2587.89|2595.73|2588.03|2595.76|2588.06|2595.59|2587.89|17
1647092510000|2022-03-12 13:41:50|2595.71|2588.01|2595.72|2588.02|2595.72|2588.02|2595.71|2588.01|2
1647092530000|2022-03-12 13:42:10|2595.74|2588.04|2593.37|2585.67|2595.74|2588.04|2593.22|2585.52|23
1647092540000|2022-03-12 13:42:20|2593.46|2585.76|2593.33|2585.63|2593.62|2585.92|2593.23|2585.53|32
1647092550000|2022-03-12 13:42:30|2593.36|2585.66|2594.24|2586.54|2594.48|2586.78|2593.31|2585.61|24
1647092560000|2022-03-12 13:42:40|2594.03|2586.33|2594.2|2586.5|2594.2|2586.5|2594.01|2586.31|30
1647092570000|2022-03-12 13:42:50|2593.82|2586.12|2594.23|2586.53|2594.3|2586.6|2593.71|2586.01|23
1647092580000|2022-03-12 13:43:00|2594.21|2586.51|2594.43|2586.73|2594.43|2586.73|2594.17|2586.47|19
1647092590000|2022-03-12 13:43:10|2594.45|2586.75|2594.2|2586.5|2594.47|2586.77|2594.2|2586.5|18
1647092600000|2022-03-12 13:43:20|2594.21|2586.51|2594.29|2586.59|2594.34|2586.64|2594.21|2586.51|25
1647092610000|2022-03-12 13:43:30|2594.27|2586.57|2592.14|2584.44|2594.27|2586.57|2592.07|2584.37|33
1647092620000|2022-03-12 13:43:40|2592.07|2584.37|2592.72|2585.02|2592.72|2585.02|2591.38|2583.68|34
1647092630000|2022-03-12 13:43:50|2592.73|2585.03|2592.72|2585.02|2592.76|2585.06|2592.64|2584.94|20
1647092640000|2022-03-12 13:44:00|2592.74|2585.04|2592.53|2584.83|2592.8|2585.1|2592.53|2584.83|15
1647092650000|2022-03-12 13:44:10|2592.55|2584.85|2592.32|2584.62|2592.55|2584.85|2592.28|2584.58|28
1647092660000|2022-03-12 13:44:20|2592.33|2584.63|2592.29|2584.59|2592.35|2584.65|2592.28|2584.58|16
1647092670000|2022-03-12 13:44:30|2592.3|2584.6|2592.28|2584.58|2592.42|2584.72|2592.28|2584.58|11
1647092680000|2022-03-12 13:44:40|2592.21|2584.51|2592.19|2584.49|2592.21|2584.51|2591|2583.3|36
1647092690000|2022-03-12 13:44:50|2592.18|2584.48|2592.05|2584.35|2592.18|2584.48|2592.03|2584.33|26
1647092700000|2022-03-12 13:45:00|2592.04|2584.34|2591.75|2584.05|2592.05|2584.35|2591.72|2584.02|20
1647092710000|2022-03-12 13:45:10|2591.77|2584.07|2591.59|2583.89|2591.77|2584.07|2591.47|2583.77|21
1647092720000|2022-03-12 13:45:20|2591.58|2583.88|2591.16|2583.46|2591.58|2583.88|2591.1|2583.4|19
1647092730000|2022-03-12 13:45:30|2591.19|2583.49|2592.02|2584.32|2592.06|2584.36|2591.14|2583.44|26
1647092740000|2022-03-12 13:45:40|2592.01|2584.31|2593.19|2585.49|2593.28|2585.58|2592|2584.3|28
1647092750000|2022-03-12 13:45:50|2593.12|2585.42|2592.41|2584.71|2593.14|2585.44|2592.39|2584.69|24
1647092760000|2022-03-12 13:46:00|2592.39|2584.69|2592.37|2584.67|2592.43|2584.73|2592.33|2584.63|17
1647092770000|2022-03-12 13:46:10|2592.36|2584.66|2592.25|2584.55|2592.36|2584.66|2592.25|2584.55|21
1647092780000|2022-03-12 13:46:20|2592.23|2584.53|2592.04|2584.34|2592.24|2584.54|2592.02|2584.32|15
1647092790000|2022-03-12 13:46:30|2592.07|2584.37|2591.98|2584.28|2592.08|2584.38|2591.94|2584.24|16
1647092800000|2022-03-12 13:46:40|2592|2584.3|2591.4|2583.7|2592.04|2584.34|2591.36|2583.66|22
1647092810000|2022-03-12 13:46:50|2591.39|2583.69|2590.79|2583.09|2591.53|2583.83|2590.54|2582.84|24
1647092820000|2022-03-12 13:47:00|2590.85|2583.15|2591.74|2584.04|2591.76|2584.06|2590.64|2582.94|34
1647092830000|2022-03-12 13:47:10|2591.73|2584.03|2591.71|2584.01|2591.74|2584.04|2591.7|2584|12
1647092840000|2022-03-12 13:47:20|2591.7|2584|2590.75|2583.05|2591.7|2584|2590.66|2582.96|28
1647092850000|2022-03-12 13:47:30|2590.82|2583.12|2590.69|2582.99|2590.96|2583.26|2590.65|2582.95|25
1647092860000|2022-03-12 13:47:40|2590.67|2582.97|2590.65|2582.95|2590.67|2582.97|2590.52|2582.82|22
1647092870000|2022-03-12 13:47:50|2590.64|2582.94|2590.44|2582.74|2590.65|2582.95|2590.36|2582.66|20
1647092880000|2022-03-12 13:48:00|2590.43|2582.73|2590.28|2582.58|2590.43|2582.73|2590.13|2582.43|25
1647092890000|2022-03-12 13:48:10|2590.27|2582.57|2590.13|2582.43|2590.27|2582.57|2590.09|2582.39|19
1647092900000|2022-03-12 13:48:20|2590.14|2582.44|2589.83|2582.13|2590.14|2582.44|2589.77|2582.07|29
1647092910000|2022-03-12 13:48:30|2589.67|2581.97|2590.06|2582.36|2590.23|2582.53|2589.41|2581.71|30
1647092920000|2022-03-12 13:48:40|2590.05|2582.35|2589.51|2581.81|2590.07|2582.37|2589.46|2581.76|28
1647092930000|2022-03-12 13:48:50|2589.48|2581.78|2590.19|2582.49|2590.22|2582.52|2589.42|2581.72|24
1647092940000|2022-03-12 13:49:00|2590.21|2582.51|2589.8|2582.1|2590.44|2582.74|2589.51|2581.81|31
1647092950000|2022-03-12 13:49:10|2589.79|2582.09|2589.63|2581.93|2589.81|2582.11|2589.61|2581.91|29
1647092960000|2022-03-12 13:49:20|2589.6|2581.9|2590.24|2582.54|2590.24|2582.54|2589.41|2581.71|31
1647092970000|2022-03-12 13:49:30|2590.5|2582.8|2590.53|2582.83|2590.65|2582.95|2590.16|2582.46|25
1647092980000|2022-03-12 13:49:40|2590.52|2582.82|2590.43|2582.73|2590.56|2582.86|2590.41|2582.71|18
1647092990000|2022-03-12 13:49:50|2590.39|2582.69|2590.48|2582.78|2590.57|2582.87|2590.37|2582.67|23
1647093000000|2022-03-12 13:50:00|2590.51|2582.81|2589.68|2581.98|2590.8|2583.1|2589.6|2581.9|32
1647093010000|2022-03-12 13:50:10|2589.75|2582.05|2590.13|2582.43|2590.19|2582.49|2589.75|2582.05|19
1647093020000|2022-03-12 13:50:20|2590.14|2582.44|2589.6|2581.9|2590.15|2582.45|2589.59|2581.89|25
1647093030000|2022-03-12 13:50:30|2589.61|2581.91|2589.68|2581.98|2589.69|2581.99|2589.59|2581.89|18
1647093040000|2022-03-12 13:50:40|2589.67|2581.97|2590.33|2582.63|2590.35|2582.65|2589.67|2581.97|26
1647093050000|2022-03-12 13:50:50|2590.32|2582.62|2590.3|2582.6|2590.38|2582.68|2590.28|2582.58|25
1647093060000|2022-03-12 13:51:00|2590.32|2582.62|2590.24|2582.54|2590.33|2582.63|2590.22|2582.52|28
1647093070000|2022-03-12 13:51:10|2590.25|2582.55|2590.21|2582.51|2590.25|2582.55|2590.2|2582.5|17
1647093080000|2022-03-12 13:51:20|2590.19|2582.49|2590.25|2582.55|2590.28|2582.58|2590.16|2582.46|17
1647093090000|2022-03-12 13:51:30|2590.27|2582.57|2590.23|2582.53|2590.27|2582.57|2590.19|2582.49|17
1647093100000|2022-03-12 13:51:40|2590.19|2582.49|2590.23|2582.53|2590.25|2582.55|2590.19|2582.49|11
1647093110000|2022-03-12 13:51:50|2590.24|2582.54|2590.26|2582.56|2590.29|2582.59|2590.19|2582.49|18
1647093120000|2022-03-12 13:52:00|2590.28|2582.58|2590.13|2582.43|2590.29|2582.59|2590.11|2582.41|16
1647093130000|2022-03-12 13:52:10|2590.21|2582.51|2590.2|2582.5|2590.28|2582.58|2590.16|2582.46|23
1647093140000|2022-03-12 13:52:20|2590.16|2582.46|2589.65|2581.95|2590.16|2582.46|2589.53|2581.83|24
1647093150000|2022-03-12 13:52:30|2589.66|2581.96|2589.72|2582.02|2589.72|2582.02|2589.64|2581.94|9
1647093160000|2022-03-12 13:52:40|2589.71|2582.01|2589.79|2582.09|2589.8|2582.1|2589.71|2582.01|10
1647093170000|2022-03-12 13:52:50|2589.78|2582.08|2589.67|2581.97|2589.78|2582.08|2589.63|2581.93|12
1647093180000|2022-03-12 13:53:00|2589.68|2581.98|2589.69|2581.99|2589.74|2582.04|2589.68|2581.98|10
1647093190000|2022-03-12 13:53:10|2589.71|2582.01|2588.93|2581.23|2589.73|2582.03|2588.88|2581.18|21
1647093200000|2022-03-12 13:53:20|2588.92|2581.22|2587.56|2579.86|2588.92|2581.22|2587.55|2579.85|26
1647093210000|2022-03-12 13:53:30|2587.83|2580.13|2588.68|2580.98|2588.69|2580.99|2587.83|2580.13|17
1647093220000|2022-03-12 13:53:40|2588.69|2580.99|2588.14|2580.44|2588.69|2580.99|2588.14|2580.44|23
1647093230000|2022-03-12 13:53:50|2588.15|2580.45|2587.73|2580.03|2588.15|2580.45|2587.72|2580.02|29
1647093240000|2022-03-12 13:54:00|2587.75|2580.05|2587.72|2580.02|2587.77|2580.07|2587.68|2579.98|19
1647093250000|2022-03-12 13:54:10|2587.36|2579.66|2588.11|2580.41|2588.18|2580.48|2587.35|2579.65|16
1647093260000|2022-03-12 13:54:20|2588.1|2580.4|2588.33|2580.63|2588.52|2580.82|2588.1|2580.4|24
1647093270000|2022-03-12 13:54:30|2588.32|2580.62|2588.39|2580.69|2588.39|2580.69|2588.24|2580.54|20
1647093280000|2022-03-12 13:54:40|2588.4|2580.7|2588.41|2580.71|2588.41|2580.71|2588.28|2580.58|9
1647093290000|2022-03-12 13:54:50|2588.43|2580.73|2588.51|2580.81|2588.59|2580.89|2588.39|2580.69|23
1647093300000|2022-03-12 13:55:00|2588.48|2580.78|2588.52|2580.82|2588.52|2580.82|2588.44|2580.74|13
1647093310000|2022-03-12 13:55:10|2588.53|2580.83|2588.58|2580.88|2588.58|2580.88|2588.48|2580.78|13
1647093320000|2022-03-12 13:55:20|2588.57|2580.87|2588.64|2580.94|2588.66|2580.96|2588.49|2580.79|15
1647093330000|2022-03-12 13:55:30|2588.63|2580.93|2588.58|2580.88|2588.68|2580.98|2588.58|2580.88|19
1647093340000|2022-03-12 13:55:40|2588.62|2580.92|2588.2|2580.5|2588.67|2580.97|2588.13|2580.43|25
1647093350000|2022-03-12 13:55:50|2588.19|2580.49|2588.19|2580.49|2588.2|2580.5|2588.18|2580.48|5
1647093360000|2022-03-12 13:56:00|2588.18|2580.48|2588.17|2580.47|2588.18|2580.48|2588.17|2580.47|2
1647093370000|2022-03-12 13:56:10|2588.16|2580.46|2588.17|2580.47|2588.18|2580.48|2588.16|2580.46|3
1647093380000|2022-03-12 13:56:20|2588.18|2580.48|2588.18|2580.48|2588.18|2580.48|2588.16|2580.46|4
1647093390000|2022-03-12 13:56:30|2588.17|2580.47|2588.33|2580.63|2588.34|2580.64|2588.17|2580.47|15
1647093400000|2022-03-12 13:56:40|2588.31|2580.61|2587.74|2580.04|2588.31|2580.61|2587.48|2579.78|29
1647093410000|2022-03-12 13:56:50|2587.75|2580.05|2587.75|2580.05|2587.76|2580.06|2587.69|2579.99|14
1647093420000|2022-03-12 13:57:00|2587.77|2580.07|2587.75|2580.05|2587.77|2580.07|2587.73|2580.03|10
1647093430000|2022-03-12 13:57:10|2587.65|2579.95|2587.8|2580.1|2587.8|2580.1|2587.65|2579.95|14
1647093440000|2022-03-12 13:57:20|2587.81|2580.11|2588.64|2580.94|2588.7|2581|2587.81|2580.11|24
1647093450000|2022-03-12 13:57:30|2588.68|2580.98|2588.69|2580.99|2588.83|2581.13|2588.65|2580.95|28
1647093460000|2022-03-12 13:57:40|2588.63|2580.93|2588.7|2581|2588.7|2581|2588.5|2580.8|21
1647093470000|2022-03-12 13:57:50|2588.71|2581.01|2588.63|2580.93|2588.71|2581.01|2588.56|2580.86|17
1647093480000|2022-03-12 13:58:00|2588.64|2580.94|2588.65|2580.95|2588.65|2580.95|2588.62|2580.92|4
1647093490000|2022-03-12 13:58:10|2588.63|2580.93|2589.96|2582.26|2589.96|2582.26|2588.63|2580.93|22
1647093500000|2022-03-12 13:58:20|2589.93|2582.23|2589.63|2581.93|2589.96|2582.26|2589.63|2581.93|27
1647093510000|2022-03-12 13:58:30|2589.62|2581.92|2589.62|2581.92|2589.63|2581.93|2589.45|2581.75|19
1647093520000|2022-03-12 13:58:40|2589.61|2581.91|2589.28|2581.58|2589.66|2581.96|2589.2|2581.5|25
1647093530000|2022-03-12 13:58:50|2589.3|2581.6|2589.3|2581.6|2589.41|2581.71|2589.25|2581.55|20
1647093540000|2022-03-12 13:59:00|2589.36|2581.66|2589.24|2581.54|2589.36|2581.66|2589.18|2581.48|17
1647093550000|2022-03-12 13:59:10|2589.07|2581.37|2589.22|2581.52|2589.24|2581.54|2589.07|2581.37|3
1647093560000|2022-03-12 13:59:20|2589.21|2581.51|2589.29|2581.59|2589.34|2581.64|2589.21|2581.51|26
1647093570000|2022-03-12 13:59:30|2589.34|2581.64|2589.16|2581.46|2589.34|2581.64|2589.15|2581.45|17
1647093580000|2022-03-12 13:59:40|2589.15|2581.45|2588.46|2580.76|2589.17|2581.47|2588.41|2580.71|27
1647093590000|2022-03-12 13:59:50|2588.47|2580.77|2588.38|2580.68|2588.53|2580.83|2588.36|2580.66|22
1647093600000|2022-03-12 14:00:00|2588.44|2580.74|2588.44|2580.74|2588.49|2580.79|2588.38|2580.68|27
1647093610000|2022-03-12 14:00:10|2588.46|2580.76|2587.29|2579.59|2588.56|2580.86|2587.29|2579.59|27
1647093620000|2022-03-12 14:00:20|2587.26|2579.56|2586.88|2579.18|2587.26|2579.56|2586.81|2579.11|29
1647093630000|2022-03-12 14:00:30|2586.6|2578.9|2577.09|2569.39|2586.6|2578.9|2576.93|2569.23|40
1647093640000|2022-03-12 14:00:40|2577.16|2569.46|2579.92|2572.22|2580.07|2572.37|2576.7|2569|38
1647093650000|2022-03-12 14:00:50|2579.87|2572.17|2581.44|2573.74|2582.2|2574.5|2579.87|2572.17|35
1647093660000|2022-03-12 14:01:00|2581.58|2573.88|2579.43|2571.73|2582.02|2574.32|2578.95|2571.25|37
1647093670000|2022-03-12 14:01:10|2579.41|2571.71|2581.77|2574.07|2581.94|2574.24|2579.41|2571.71|39
1647093680000|2022-03-12 14:01:20|2581.83|2574.13|2581.27|2573.57|2581.83|2574.13|2581.05|2573.35|33
1647093690000|2022-03-12 14:01:30|2581.31|2573.61|2580.73|2573.03|2581.39|2573.69|2580.73|2573.03|31
1647093700000|2022-03-12 14:01:40|2580.77|2573.07|2580.17|2572.47|2581.36|2573.66|2580.17|2572.47|37
1647093710000|2022-03-12 14:01:50|2580.16|2572.46|2580.33|2572.63|2580.61|2572.91|2580.16|2572.46|31
1647093720000|2022-03-12 14:02:00|2580.35|2572.65|2581.55|2573.85|2582.08|2574.38|2580.35|2572.65|35
1647093730000|2022-03-12 14:02:10|2581.51|2573.81|2581.35|2573.65|2581.54|2573.84|2581.09|2573.39|32
1647093740000|2022-03-12 14:02:20|2581.36|2573.66|2582.58|2574.88|2582.82|2575.12|2581.36|2573.66|35
1647093750000|2022-03-12 14:02:30|2582.66|2574.96|2582.8|2575.1|2582.91|2575.21|2582.63|2574.93|33
1647093760000|2022-03-12 14:02:40|2582.79|2575.09|2582.9|2575.2|2582.9|2575.2|2582.36|2574.66|30
1647093770000|2022-03-12 14:02:50|2583.08|2575.38|2583.15|2575.45|2583.24|2575.54|2582.92|2575.22|29
1647093780000|2022-03-12 14:03:00|2583.17|2575.47|2582.51|2574.81|2583.18|2575.48|2582.5|2574.8|27
1647093790000|2022-03-12 14:03:10|2582.53|2574.83|2582.49|2574.79|2582.54|2574.84|2582.48|2574.78|21
1647093800000|2022-03-12 14:03:20|2582.5|2574.8|2583.32|2575.62|2583.34|2575.64|2582.5|2574.8|27
1647093810000|2022-03-12 14:03:30|2583.34|2575.64|2586.01|2578.31|2586.03|2578.33|2583.26|2575.56|31
1647093820000|2022-03-12 14:03:40|2586.02|2578.32|2587.19|2579.49|2587.19|2579.49|2586.02|2578.32|34
1647093830000|2022-03-12 14:03:50|2587.25|2579.55|2589.71|2582.01|2589.72|2582.02|2587.21|2579.51|35
1647093840000|2022-03-12 14:04:00|2589.73|2582.03|2589.3|2581.6|2589.82|2582.12|2588.4|2580.7|37
1647093850000|2022-03-12 14:04:10|2589.28|2581.58|2587.96|2580.26|2589.82|2582.12|2587.96|2580.26|33
1647093860000|2022-03-12 14:04:20|2588.09|2580.39|2589.24|2581.54|2589.31|2581.61|2588.09|2580.39|32
1647093870000|2022-03-12 14:04:30|2589.25|2581.55|2589.72|2582.02|2589.91|2582.21|2588.89|2581.19|31
1647093880000|2022-03-12 14:04:40|2589.73|2582.03|2591.09|2583.39|2591.09|2583.39|2589.73|2582.03|25
1647093890000|2022-03-12 14:04:50|2591.15|2583.45|2590.98|2583.28|2591.4|2583.7|2590.62|2582.92|28
1647093900000|2022-03-12 14:05:00|2591|2583.3|2591.32|2583.62|2591.48|2583.78|2591|2583.3|33
1647093910000|2022-03-12 14:05:10|2591.33|2583.63|2592.29|2584.59|2592.29|2584.59|2591.33|2583.63|25
1647093920000|2022-03-12 14:05:20|2592.28|2584.58|2591.95|2584.25|2592.4|2584.7|2591.87|2584.17|23
1647093930000|2022-03-12 14:05:30|2591.97|2584.27|2591.79|2584.09|2592.31|2584.61|2591.76|2584.06|36
1647093940000|2022-03-12 14:05:40|2591.78|2584.08|2591.84|2584.14|2591.88|2584.18|2591.71|2584.01|22
1647093950000|2022-03-12 14:05:50|2591.79|2584.09|2592.08|2584.38|2592.09|2584.39|2591.77|2584.07|29
1647093960000|2022-03-12 14:06:00|2592.05|2584.35|2591.25|2583.55|2592.05|2584.35|2591.25|2583.55|31
1647093970000|2022-03-12 14:06:10|2591.26|2583.56|2591.32|2583.62|2591.5|2583.8|2591.26|2583.56|26
1647093980000|2022-03-12 14:06:20|2591.31|2583.61|2591.36|2583.66|2591.38|2583.68|2591.23|2583.53|26
1647093990000|2022-03-12 14:06:30|2591.21|2583.51|2590.42|2582.72|2591.31|2583.61|2590.42|2582.72|30
1647094000000|2022-03-12 14:06:40|2590.4|2582.7|2590.03|2582.33|2590.45|2582.75|2590.03|2582.33|28
1647094010000|2022-03-12 14:06:50|2590.04|2582.34|2589.86|2582.16|2590.04|2582.34|2589.77|2582.07|18
1647094020000|2022-03-12 14:07:00|2589.74|2582.04|2590.04|2582.34|2590.04|2582.34|2589.73|2582.03|17
1647094030000|2022-03-12 14:07:10|2590.37|2582.67|2590.39|2582.69|2590.79|2583.09|2590.22|2582.52|30
1647094040000|2022-03-12 14:07:20|2590.43|2582.73|2590.43|2582.73|2590.48|2582.78|2590.37|2582.67|22
1647094050000|2022-03-12 14:07:30|2590.42|2582.72|2590.13|2582.43|2590.44|2582.74|2590.11|2582.41|21
1647094060000|2022-03-12 14:07:40|2590.14|2582.44|2589.85|2582.15|2590.15|2582.45|2589.85|2582.15|24
1647094070000|2022-03-12 14:07:50|2589.89|2582.19|2589.91|2582.21|2589.97|2582.27|2589.87|2582.17|17
1647094080000|2022-03-12 14:08:00|2589.85|2582.15|2589.75|2582.05|2589.88|2582.18|2589.75|2582.05|17
1647094090000|2022-03-12 14:08:10|2589.76|2582.06|2588.77|2581.07|2589.78|2582.08|2588.77|2581.07|27
1647094100000|2022-03-12 14:08:20|2588.76|2581.06|2586.87|2579.17|2588.78|2581.08|2586.87|2579.17|36
1647094110000|2022-03-12 14:08:30|2586.84|2579.14|2586.71|2579.01|2586.84|2579.14|2586.46|2578.76|18
1647094120000|2022-03-12 14:08:40|2586.51|2578.81|2585.27|2577.57|2586.51|2578.81|2585.27|2577.57|34
1647094130000|2022-03-12 14:08:50|2585.23|2577.53|2585.66|2577.96|2585.72|2578.02|2585.03|2577.33|29
1647094140000|2022-03-12 14:09:00|2585.58|2577.88|2585.48|2577.78|2585.62|2577.92|2585.48|2577.78|18
1647094150000|2022-03-12 14:09:10|2585.49|2577.79|2584.83|2577.13|2585.5|2577.8|2584.82|2577.12|31
1647094160000|2022-03-12 14:09:20|2584.84|2577.14|2583.48|2575.78|2584.84|2577.14|2583.48|2575.78|32
1647094170000|2022-03-12 14:09:30|2583.44|2575.74|2582.54|2574.84|2583.56|2575.86|2582.54|2574.84|25
1647094180000|2022-03-12 14:09:40|2582.46|2574.76|2583.08|2575.38|2583.08|2575.38|2582.32|2574.62|29
1647094190000|2022-03-12 14:09:50|2583.12|2575.42|2583.83|2576.13|2584.1|2576.4|2583.12|2575.42|37
1647094200000|2022-03-12 14:10:00|2583.86|2576.16|2584.34|2576.64|2584.34|2576.64|2583.85|2576.15|23
1647094210000|2022-03-12 14:10:10|2584.35|2576.65|2585.76|2578.06|2585.76|2578.06|2584.35|2576.65|38
1647094220000|2022-03-12 14:10:20|2585.91|2578.21|2584.44|2576.74|2585.93|2578.23|2584.42|2576.72|37
1647094230000|2022-03-12 14:10:30|2584.45|2576.75|2584.02|2576.32|2584.46|2576.76|2583.96|2576.26|32
1647094240000|2022-03-12 14:10:40|2583.99|2576.29|2583.97|2576.27|2584.03|2576.33|2583.77|2576.07|18
1647094250000|2022-03-12 14:10:50|2583.98|2576.28|2583.78|2576.08|2584.08|2576.38|2583.53|2575.83|35
1647094260000|2022-03-12 14:11:00|2583.91|2576.21|2583.94|2576.24|2583.98|2576.28|2583.83|2576.13|22
1647094270000|2022-03-12 14:11:10|2583.91|2576.21|2585.26|2577.56|2585.26|2577.56|2583.46|2575.76|31
1647094280000|2022-03-12 14:11:20|2585.33|2577.63|2585.07|2577.37|2585.82|2578.12|2585.05|2577.35|37
1647094290000|2022-03-12 14:11:30|2584.99|2577.29|2584.93|2577.23|2584.99|2577.29|2584.57|2576.87|26
1647094300000|2022-03-12 14:11:40|2584.96|2577.26|2584.9|2577.2|2585.15|2577.45|2584.72|2577.02|35
1647094310000|2022-03-12 14:11:50|2584.91|2577.21|2585.27|2577.57|2585.4|2577.7|2584.91|2577.21|30
1647094320000|2022-03-12 14:12:00|2585.26|2577.56|2586.01|2578.31|2586.01|2578.31|2585.26|2577.56|18
1647094330000|2022-03-12 14:12:10|2586.02|2578.32|2585.41|2577.71|2586.02|2578.32|2585.05|2577.35|34
1647094340000|2022-03-12 14:12:20|2585.38|2577.68|2585.27|2577.57|2585.79|2578.09|2584.92|2577.22|35
1647094350000|2022-03-12 14:12:30|2585.29|2577.59|2585.83|2578.13|2585.88|2578.18|2585.29|2577.59|29
1647094360000|2022-03-12 14:12:40|2585.82|2578.12|2585.83|2578.13|2585.84|2578.14|2585.65|2577.95|13
1647094370000|2022-03-12 14:12:50|2585.82|2578.12|2586.02|2578.32|2586.04|2578.34|2585.81|2578.11|22
1647094380000|2022-03-12 14:13:00|2585.95|2578.25|2585.86|2578.16|2585.95|2578.25|2585.85|2578.15|19
1647094390000|2022-03-12 14:13:10|2585.85|2578.15|2585.71|2578.01|2585.89|2578.19|2585.71|2578.01|19
1647094400000|2022-03-12 14:13:20|2585.72|2578.02|2585.72|2578.02|2585.86|2578.16|2585.71|2578.01|22
1647094410000|2022-03-12 14:13:30|2585.73|2578.03|2585.57|2577.87|2585.73|2578.03|2585.56|2577.86|14
1647094420000|2022-03-12 14:13:40|2585.53|2577.83|2585.35|2577.65|2585.53|2577.83|2585.32|2577.62|20
1647094430000|2022-03-12 14:13:50|2585.4|2577.7|2585.47|2577.77|2585.48|2577.78|2585.34|2577.64|15
1647094440000|2022-03-12 14:14:00|2585.48|2577.78|2585.33|2577.63|2585.48|2577.78|2585.22|2577.52|19
1647094450000|2022-03-12 14:14:10|2585.29|2577.59|2585.32|2577.62|2585.35|2577.65|2585.27|2577.57|13
1647094460000|2022-03-12 14:14:20|2585.31|2577.61|2585.37|2577.67|2585.37|2577.67|2585.31|2577.61|9
1647094470000|2022-03-12 14:14:30|2585.36|2577.66|2584.48|2576.78|2585.36|2577.66|2584.46|2576.76|26
1647094480000|2022-03-12 14:14:40|2584.52|2576.82|2584.46|2576.76|2584.52|2576.82|2584.39|2576.69|24
1647094490000|2022-03-12 14:14:50|2584.47|2576.77|2584.76|2577.06|2584.8|2577.1|2584.47|2576.77|20
1647094500000|2022-03-12 14:15:00|2584.73|2577.03|2584.8|2577.1|2584.81|2577.11|2584.73|2577.03|14
1647094510000|2022-03-12 14:15:10|2584.79|2577.09|2585.29|2577.59|2585.32|2577.62|2584.79|2577.09|17
1647094520000|2022-03-12 14:15:20|2585.3|2577.6|2585.12|2577.42|2585.3|2577.6|2585.08|2577.38|23
1647094530000|2022-03-12 14:15:30|2585.13|2577.43|2585.14|2577.44|2585.14|2577.44|2585.08|2577.38|23
1647094540000|2022-03-12 14:15:40|2585.13|2577.43|2584.69|2576.99|2585.14|2577.44|2584.63|2576.93|24
1647094550000|2022-03-12 14:15:50|2584.71|2577.01|2584.67|2576.97|2584.79|2577.09|2584.62|2576.92|28
1647094560000|2022-03-12 14:16:00|2584.68|2576.98|2584.59|2576.89|2584.78|2577.08|2584.59|2576.89|26
1647094570000|2022-03-12 14:16:10|2584.6|2576.9|2584.74|2577.04|2584.74|2577.04|2584.59|2576.89|14
1647094580000|2022-03-12 14:16:20|2584.72|2577.02|2584.76|2577.06|2584.77|2577.07|2584.71|2577.01|19
1647094590000|2022-03-12 14:16:30|2584.75|2577.05|2584.74|2577.04|2584.79|2577.09|2584.72|2577.02|24
1647094600000|2022-03-12 14:16:40|2584.73|2577.03|2584.77|2577.07|2584.77|2577.07|2584.66|2576.96|22
1647094610000|2022-03-12 14:16:50|2584.74|2577.04|2584.78|2577.08|2584.79|2577.09|2584.65|2576.95|28
1647094620000|2022-03-12 14:17:00|2584.76|2577.06|2584.41|2576.71|2584.86|2577.16|2584.3|2576.6|30
1647094630000|2022-03-12 14:17:10|2584.32|2576.62|2583.76|2576.06|2584.32|2576.62|2583.03|2575.33|34
1647094640000|2022-03-12 14:17:20|2583.81|2576.11|2583.74|2576.04|2584.57|2576.87|2583.46|2575.76|35
1647094650000|2022-03-12 14:17:30|2583.75|2576.05|2584.15|2576.45|2584.21|2576.51|2583.75|2576.05|26
1647094660000|2022-03-12 14:17:40|2584.2|2576.5|2584.38|2576.68|2584.38|2576.68|2584.2|2576.5|26
1647094670000|2022-03-12 14:17:50|2584.35|2576.65|2584.59|2576.89|2584.6|2576.9|2584.33|2576.63|20
1647094680000|2022-03-12 14:18:00|2584.58|2576.88|2584.59|2576.89|2584.61|2576.91|2584.56|2576.86|14
1647094690000|2022-03-12 14:18:10|2584.58|2576.88|2584.59|2576.89|2584.6|2576.9|2584.57|2576.87|17
1647094700000|2022-03-12 14:18:20|2584.6|2576.9|2584.65|2576.95|2584.65|2576.95|2584.59|2576.89|13
1647094710000|2022-03-12 14:18:30|2584.67|2576.97|2584.66|2576.96|2584.67|2576.97|2584.64|2576.94|8
1647094720000|2022-03-12 14:18:40|2584.64|2576.94|2584.05|2576.35|2584.64|2576.94|2584.05|2576.35|27
1647094730000|2022-03-12 14:18:50|2584.07|2576.37|2583.63|2575.93|2584.07|2576.37|2583.63|2575.93|24
1647094740000|2022-03-12 14:19:00|2583.64|2575.94|2583.91|2576.21|2584.01|2576.31|2583.64|2575.94|23
1647094750000|2022-03-12 14:19:10|2583.92|2576.22|2583.9|2576.2|2583.92|2576.22|2583.86|2576.16|16
1647094760000|2022-03-12 14:19:20|2583.89|2576.19|2583.64|2575.94|2583.93|2576.23|2583.57|2575.87|29
1647094770000|2022-03-12 14:19:30|2583.61|2575.91|2583.95|2576.25|2584.1|2576.4|2583.61|2575.91|29
1647094780000|2022-03-12 14:19:40|2583.96|2576.26|2583.96|2576.26|2584.02|2576.32|2583.93|2576.23|19
1647094790000|2022-03-12 14:19:50|2584.02|2576.32|2583.96|2576.26|2584.09|2576.39|2583.96|2576.26|29
1647094800000|2022-03-12 14:20:00|2583.97|2576.27|2584|2576.3|2584.06|2576.36|2583.95|2576.25|28
1647094810000|2022-03-12 14:20:10|2584.03|2576.33|2584.44|2576.74|2584.52|2576.82|2584.03|2576.33|21
1647094820000|2022-03-12 14:20:20|2584.46|2576.76|2584.43|2576.73|2584.49|2576.79|2584.37|2576.67|25
1647094830000|2022-03-12 14:20:30|2584.44|2576.74|2584.54|2576.84|2584.54|2576.84|2584.39|2576.69|19
1647094840000|2022-03-12 14:20:40|2584.52|2576.82|2585.63|2577.93|2585.77|2578.07|2584.52|2576.82|29
1647094850000|2022-03-12 14:20:50|2585.62|2577.92|2585.74|2578.04|2585.81|2578.11|2585.58|2577.88|30
1647094860000|2022-03-12 14:21:00|2585.73|2578.03|2585.6|2577.9|2585.77|2578.07|2585.59|2577.89|20
1647094870000|2022-03-12 14:21:10|2585.54|2577.84|2585.4|2577.7|2585.58|2577.88|2585.25|2577.55|25
1647094880000|2022-03-12 14:21:20|2585.38|2577.68|2585.35|2577.65|2585.4|2577.7|2585.3|2577.6|10
1647094890000|2022-03-12 14:21:30|2585.36|2577.66|2585.42|2577.72|2585.43|2577.73|2585.36|2577.66|12
1647094900000|2022-03-12 14:21:40|2585.39|2577.69|2585.37|2577.67|2585.4|2577.7|2585.3|2577.6|16
1647094910000|2022-03-12 14:21:50|2585.4|2577.7|2585.38|2577.68|2585.43|2577.73|2585.34|2577.64|12
1647094920000|2022-03-12 14:22:00|2585.36|2577.66|2585.28|2577.58|2585.36|2577.66|2585.28|2577.58|8
1647094930000|2022-03-12 14:22:10|2585.27|2577.57|2585.37|2577.67|2585.37|2577.67|2585.26|2577.56|13
1647094940000|2022-03-12 14:22:20|2585.31|2577.61|2585.28|2577.58|2585.31|2577.61|2585.28|2577.58|15
1647094950000|2022-03-12 14:22:30|2585.27|2577.57|2585.32|2577.62|2585.39|2577.69|2585.26|2577.56|26
1647094960000|2022-03-12 14:22:40|2585.31|2577.61|2585.34|2577.64|2585.35|2577.65|2585.31|2577.61|7
1647094970000|2022-03-12 14:22:50|2585.33|2577.63|2585.36|2577.66|2585.38|2577.68|2585.33|2577.63|10
1647094980000|2022-03-12 14:23:00|2585.29|2577.59|2585.3|2577.6|2585.38|2577.68|2585.28|2577.58|9
1647094990000|2022-03-12 14:23:10|2585.31|2577.61|2584.77|2577.07|2585.36|2577.66|2584.73|2577.03|21
1647095000000|2022-03-12 14:23:20|2584.58|2576.88|2583.67|2575.97|2584.63|2576.93|2583.66|2575.96|26
1647095010000|2022-03-12 14:23:30|2583.63|2575.93|2584.09|2576.39|2584.14|2576.44|2583.62|2575.92|30
1647095020000|2022-03-12 14:23:40|2584.1|2576.4|2584.04|2576.34|2584.19|2576.49|2584.04|2576.34|18
1647095030000|2022-03-12 14:23:50|2584.05|2576.35|2584.28|2576.58|2584.28|2576.58|2584.03|2576.33|17
1647095040000|2022-03-12 14:24:00|2584.27|2576.57|2584.35|2576.65|2584.35|2576.65|2584.23|2576.53|21
1647095050000|2022-03-12 14:24:10|2584.24|2576.54|2583.94|2576.24|2584.25|2576.55|2583.92|2576.22|26
1647095060000|2022-03-12 14:24:20|2583.93|2576.23|2583.81|2576.11|2583.93|2576.23|2583.79|2576.09|13
1647095070000|2022-03-12 14:24:30|2583.8|2576.1|2583.21|2575.51|2583.84|2576.14|2583.18|2575.48|21
1647095080000|2022-03-12 14:24:40|2583.2|2575.5|2582.11|2574.41|2583.22|2575.52|2582.11|2574.41|16
1647095090000|2022-03-12 14:24:50|2582.12|2574.42|2581.28|2573.58|2582.12|2574.42|2581.23|2573.53|30
1647095100000|2022-03-12 14:25:00|2581.32|2573.62|2582.65|2574.95|2582.65|2574.95|2581.31|2573.61|25
1647095110000|2022-03-12 14:25:10|2582.63|2574.93|2583.23|2575.53|2583.55|2575.85|2582.61|2574.91|27
1647095120000|2022-03-12 14:25:20|2583.21|2575.51|2583.27|2575.57|2583.28|2575.58|2583.15|2575.45|11
1647095130000|2022-03-12 14:25:30|2583.3|2575.6|2583.27|2575.57|2583.3|2575.6|2583.25|2575.55|18
1647095140000|2022-03-12 14:25:40|2583.28|2575.58|2583.24|2575.54|2583.35|2575.65|2583.24|2575.54|19
1647095150000|2022-03-12 14:25:50|2583.25|2575.55|2583.28|2575.58|2583.29|2575.59|2583.23|2575.53|16
1647095160000|2022-03-12 14:26:00|2583.29|2575.59|2583.27|2575.57|2583.31|2575.61|2583.26|2575.56|18
1647095170000|2022-03-12 14:26:10|2583.31|2575.61|2583.2|2575.5|2583.39|2575.69|2583.19|2575.49|29
1647095180000|2022-03-12 14:26:20|2583.21|2575.51|2583.18|2575.48|2583.22|2575.52|2583.17|2575.47|15
1647095190000|2022-03-12 14:26:30|2583.17|2575.47|2583.23|2575.53|2583.25|2575.55|2583.14|2575.44|17
1647095200000|2022-03-12 14:26:40|2583.2|2575.5|2583.17|2575.47|2583.23|2575.53|2583.16|2575.46|21
1647095210000|2022-03-12 14:26:50|2583.16|2575.46|2583.17|2575.47|2583.26|2575.56|2583.16|2575.46|21
1647095220000|2022-03-12 14:27:00|2583.15|2575.45|2583.1|2575.4|2583.2|2575.5|2583.08|2575.38|13
1647095230000|2022-03-12 14:27:10|2583.08|2575.38|2582.99|2575.29|2583.1|2575.4|2582.95|2575.25|25
1647095240000|2022-03-12 14:27:20|2583.03|2575.33|2582.93|2575.23|2583.06|2575.36|2582.86|2575.16|23
1647095250000|2022-03-12 14:27:30|2583|2575.3|2583.2|2575.5|2583.21|2575.51|2583|2575.3|16
1647095260000|2022-03-12 14:27:40|2583.26|2575.56|2583.32|2575.62|2583.4|2575.7|2583.26|2575.56|18
1647095270000|2022-03-12 14:27:50|2583.33|2575.63|2583.23|2575.53|2583.34|2575.64|2583.21|2575.51|20
1647095280000|2022-03-12 14:28:00|2583.21|2575.51|2583.29|2575.59|2583.31|2575.61|2583.21|2575.51|12
1647095290000|2022-03-12 14:28:10|2583.26|2575.56|2583.29|2575.59|2583.3|2575.6|2583.25|2575.55|6
1647095300000|2022-03-12 14:28:20|2583.27|2575.57|2583.24|2575.54|2583.3|2575.6|2583.24|2575.54|12
1647095310000|2022-03-12 14:28:30|2583.34|2575.64|2583.36|2575.66|2583.39|2575.69|2583.34|2575.64|13
1647095320000|2022-03-12 14:28:40|2583.37|2575.67|2583.42|2575.72|2583.42|2575.72|2583.36|2575.66|6
1647095330000|2022-03-12 14:28:50|2583.4|2575.7|2583.21|2575.51|2583.42|2575.72|2583.21|2575.51|20
1647095340000|2022-03-12 14:29:00|2583.22|2575.52|2583.18|2575.48|2583.25|2575.55|2583.18|2575.48|15
1647095350000|2022-03-12 14:29:10|2583.19|2575.49|2583.3|2575.6|2583.3|2575.6|2583.19|2575.49|5
1647095360000|2022-03-12 14:29:20|2583.33|2575.63|2583.24|2575.54|2583.33|2575.63|2583.15|2575.45|12
1647095370000|2022-03-12 14:29:30|2583.25|2575.55|2582.17|2574.47|2583.25|2575.55|2582.14|2574.44|31
1647095380000|2022-03-12 14:29:40|2582.16|2574.46|2583.13|2575.43|2583.15|2575.45|2582.16|2574.46|36
1647095390000|2022-03-12 14:29:50|2583.15|2575.45|2583.11|2575.41|2583.15|2575.45|2583.1|2575.4|20
1647095400000|2022-03-12 14:30:00|2583.12|2575.42|2583.17|2575.47|2583.22|2575.52|2583.1|2575.4|22
1647095410000|2022-03-12 14:30:10|2583.18|2575.48|2582.18|2574.48|2583.24|2575.54|2582.16|2574.46|25
1647095420000|2022-03-12 14:30:20|2582.16|2574.46|2582.42|2574.72|2582.42|2574.72|2582.1|2574.4|27
1647095430000|2022-03-12 14:30:30|2582.41|2574.71|2582.51|2574.81|2582.91|2575.21|2582.41|2574.71|21
1647095440000|2022-03-12 14:30:40|2582.34|2574.64|2582.06|2574.36|2582.34|2574.64|2581.98|2574.28|21
1647095450000|2022-03-12 14:30:50|2582.07|2574.37|2582.11|2574.41|2582.17|2574.47|2581.99|2574.29|25
1647095460000|2022-03-12 14:31:00|2582.1|2574.4|2581.85|2574.15|2582.1|2574.4|2581.84|2574.14|9
1647095470000|2022-03-12 14:31:10|2581.89|2574.19|2582.26|2574.56|2582.31|2574.61|2581.88|2574.18|22
1647095480000|2022-03-12 14:31:20|2582.25|2574.55|2583.08|2575.38|2583.1|2575.4|2582.25|2574.55|21
1647095490000|2022-03-12 14:31:30|2583.09|2575.39|2583.54|2575.84|2583.61|2575.91|2583.07|2575.37|17
1647095500000|2022-03-12 14:31:40|2583.58|2575.88|2583.28|2575.58|2583.58|2575.88|2583.27|2575.57|15
1647095510000|2022-03-12 14:31:50|2583.29|2575.59|2583.81|2576.11|2583.85|2576.15|2583.29|2575.59|21
1647095520000|2022-03-12 14:32:00|2583.8|2576.1|2583.74|2576.04|2583.81|2576.11|2583.74|2576.04|17
1647095530000|2022-03-12 14:32:10|2583.73|2576.03|2583.74|2576.04|2583.85|2576.15|2583.72|2576.02|27
1647095540000|2022-03-12 14:32:20|2583.77|2576.07|2583.29|2575.59|2583.8|2576.1|2583.15|2575.45|19
1647095550000|2022-03-12 14:32:30|2583.3|2575.6|2582.87|2575.17|2583.32|2575.62|2582.82|2575.12|24
1647095560000|2022-03-12 14:32:40|2582.88|2575.18|2581.87|2574.17|2582.89|2575.19|2581.84|2574.14|14
1647095570000|2022-03-12 14:32:50|2581.8|2574.1|2582.02|2574.32|2582.2|2574.5|2581.8|2574.1|20
1647095580000|2022-03-12 14:33:00|2582.06|2574.36|2581.51|2573.81|2582.22|2574.52|2581.46|2573.76|29
1647095590000|2022-03-12 14:33:10|2581.48|2573.78|2581.5|2573.8|2581.59|2573.89|2581.4|2573.7|18
1647095600000|2022-03-12 14:33:20|2581.52|2573.82|2581.98|2574.28|2581.99|2574.29|2581.5|2573.8|23
1647095610000|2022-03-12 14:33:30|2582|2574.3|2582.88|2575.18|2582.91|2575.21|2582|2574.3|32
1647095620000|2022-03-12 14:33:40|2582.89|2575.19|2583|2575.3|2583.02|2575.32|2582.86|2575.16|18
1647095630000|2022-03-12 14:33:50|2583.02|2575.32|2582.9|2575.2|2583.02|2575.32|2582.85|2575.15|16
1647095640000|2022-03-12 14:34:00|2582.86|2575.16|2582.96|2575.26|2582.96|2575.26|2582.86|2575.16|13
1647095650000|2022-03-12 14:34:10|2582.92|2575.22|2582.93|2575.23|2582.96|2575.26|2582.86|2575.16|19
1647095660000|2022-03-12 14:34:20|2582.95|2575.25|2582.83|2575.13|2582.95|2575.25|2582.76|2575.06|22
1647095670000|2022-03-12 14:34:30|2582.82|2575.12|2582.13|2574.43|2582.83|2575.13|2582.04|2574.34|27
1647095680000|2022-03-12 14:34:40|2582.14|2574.44|2582.36|2574.66|2582.4|2574.7|2582.14|2574.44|16
1647095690000|2022-03-12 14:34:50|2582.37|2574.67|2582.12|2574.42|2582.37|2574.67|2581.97|2574.27|23
1647095700000|2022-03-12 14:35:00|2582.1|2574.4|2581.68|2573.98|2582.1|2574.4|2581.68|2573.98|26
1647095710000|2022-03-12 14:35:10|2581.67|2573.97|2581.75|2574.05|2581.78|2574.08|2581.67|2573.97|17
1647095720000|2022-03-12 14:35:20|2581.74|2574.04|2581.14|2573.44|2581.75|2574.05|2581.12|2573.42|25
1647095730000|2022-03-12 14:35:30|2581.12|2573.42|2577.35|2569.65|2581.16|2573.46|2576.69|2568.99|38
1647095740000|2022-03-12 14:35:40|2577.34|2569.64|2577.3|2569.6|2578.76|2571.06|2576.52|2568.82|39
1647095750000|2022-03-12 14:35:50|2577.06|2569.36|2576.62|2568.92|2577.06|2569.36|2575.94|2568.24|39
1647095760000|2022-03-12 14:36:00|2576.7|2569|2577.43|2569.73|2577.97|2570.27|2576.7|2569|37
1647095770000|2022-03-12 14:36:10|2577.38|2569.68|2573.72|2566.02|2577.38|2569.68|2573.72|2566.02|36
1647095780000|2022-03-12 14:36:20|2572.74|2565.04|2570.08|2562.38|2572.74|2565.04|2570.08|2562.38|40
1647095790000|2022-03-12 14:36:30|2569.75|2562.05|2569.74|2562.04|2570.43|2562.73|2567.06|2559.36|39
1647095800000|2022-03-12 14:36:40|2569.63|2561.93|2571.69|2563.99|2571.69|2563.99|2569.54|2561.84|39
1647095810000|2022-03-12 14:36:50|2571.7|2564|2572.29|2564.59|2572.44|2564.74|2571.66|2563.96|37
1647095820000|2022-03-12 14:37:00|2572.2|2564.5|2570.11|2562.41|2572.2|2564.5|2570.08|2562.38|32
1647095830000|2022-03-12 14:37:10|2570.06|2562.36|2570.01|2562.31|2570.27|2562.57|2570.01|2562.31|32
1647095840000|2022-03-12 14:37:20|2569.98|2562.28|2572.88|2565.18|2572.88|2565.18|2569.6|2561.9|39
1647095850000|2022-03-12 14:37:30|2572.91|2565.21|2573.37|2565.67|2573.39|2565.69|2571.42|2563.72|38
1647095860000|2022-03-12 14:37:40|2573.35|2565.65|2573.32|2565.62|2573.52|2565.82|2572.5|2564.8|36
1647095870000|2022-03-12 14:37:50|2573.33|2565.63|2573.14|2565.44|2573.39|2565.69|2572.38|2564.68|35
1647095880000|2022-03-12 14:38:00|2573.11|2565.41|2573.3|2565.6|2573.48|2565.78|2572.87|2565.17|33
1647095890000|2022-03-12 14:38:10|2573.28|2565.58|2571.27|2563.57|2573.71|2566.01|2571.27|2563.57|34
1647095900000|2022-03-12 14:38:20|2571.36|2563.66|2573.76|2566.06|2573.76|2566.06|2571.19|2563.49|39
1647095910000|2022-03-12 14:38:30|2573.62|2565.92|2573.93|2566.23|2573.95|2566.25|2573.22|2565.52|32
1647095920000|2022-03-12 14:38:40|2573.91|2566.21|2573.45|2565.75|2573.99|2566.29|2573.28|2565.58|33
1647095930000|2022-03-12 14:38:50|2573.59|2565.89|2574.7|2567|2574.7|2567|2573.59|2565.89|35
1647095940000|2022-03-12 14:39:00|2574.75|2567.05|2575.21|2567.51|2575.26|2567.56|2574.03|2566.33|36
1647095950000|2022-03-12 14:39:10|2575.23|2567.53|2574.78|2567.08|2575.42|2567.72|2574.5|2566.8|36
1647095960000|2022-03-12 14:39:20|2574.8|2567.1|2573.64|2565.94|2574.89|2567.19|2573.64|2565.94|32
1647095970000|2022-03-12 14:39:30|2573.67|2565.97|2574.95|2567.25|2574.99|2567.29|2573.64|2565.94|26
1647095980000|2022-03-12 14:39:40|2574.83|2567.13|2574.59|2566.89|2575.29|2567.59|2574.1|2566.4|36
1647095990000|2022-03-12 14:39:50|2574.8|2567.1|2575|2567.3|2575.52|2567.82|2574.72|2567.02|35
1647096000000|2022-03-12 14:40:00|2575.03|2567.33|2575.36|2567.66|2575.72|2568.02|2575.03|2567.33|32
1647096010000|2022-03-12 14:40:10|2575.37|2567.67|2575.4|2567.7|2575.4|2567.7|2574.97|2567.27|33
1647096020000|2022-03-12 14:40:20|2575.38|2567.68|2575.22|2567.52|2575.4|2567.7|2575.16|2567.46|23
1647096030000|2022-03-12 14:40:30|2575.19|2567.49|2575.17|2567.47|2575.26|2567.56|2575.17|2567.47|16
1647096040000|2022-03-12 14:40:40|2575.19|2567.49|2574.47|2566.77|2575.22|2567.52|2574.47|2566.77|26
1647096050000|2022-03-12 14:40:50|2574.5|2566.8|2574.26|2566.56|2574.52|2566.82|2574.09|2566.39|29
1647096060000|2022-03-12 14:41:00|2574.25|2566.55|2573.37|2565.67|2574.25|2566.55|2573.37|2565.67|32
1647096070000|2022-03-12 14:41:10|2573.33|2565.63|2573.26|2565.56|2573.37|2565.67|2572.63|2564.93|32
1647096080000|2022-03-12 14:41:20|2573.27|2565.57|2572.65|2564.95|2573.61|2565.91|2572.51|2564.81|31
1647096090000|2022-03-12 14:41:30|2572.68|2564.98|2573.17|2565.47|2573.45|2565.75|2572.68|2564.98|24
1647096100000|2022-03-12 14:41:40|2573.16|2565.46|2573.1|2565.4|2573.16|2565.46|2573.06|2565.36|23
1647096110000|2022-03-12 14:41:50|2573.08|2565.38|2572.12|2564.42|2573.11|2565.41|2572.12|2564.42|29
1647096120000|2022-03-12 14:42:00|2572.11|2564.41|2572.41|2564.71|2572.44|2564.74|2572.07|2564.37|25
1647096130000|2022-03-12 14:42:10|2572.4|2564.7|2572.64|2564.94|2572.81|2565.11|2572.4|2564.7|28
1647096140000|2022-03-12 14:42:20|2572.65|2564.95|2572.79|2565.09|2572.82|2565.12|2572.56|2564.86|22
1647096150000|2022-03-12 14:42:30|2572.81|2565.11|2573.39|2565.69|2573.39|2565.69|2572.81|2565.11|27
1647096160000|2022-03-12 14:42:40|2573.43|2565.73|2574.1|2566.4|2574.12|2566.42|2573.43|2565.73|35
1647096170000|2022-03-12 14:42:50|2574.12|2566.42|2573.48|2565.78|2574.13|2566.43|2573.43|2565.73|27
1647096180000|2022-03-12 14:43:00|2573.47|2565.77|2573.61|2565.91|2573.68|2565.98|2573.47|2565.77|27
1647096190000|2022-03-12 14:43:10|2573.58|2565.88|2573.32|2565.62|2573.58|2565.88|2573.25|2565.55|24
1647096200000|2022-03-12 14:43:20|2573.33|2565.63|2573.76|2566.06|2573.77|2566.07|2573.28|2565.58|16
1647096210000|2022-03-12 14:43:30|2573.7|2566|2573.68|2565.98|2573.81|2566.11|2573.57|2565.87|22
1647096220000|2022-03-12 14:43:40|2573.7|2566|2574.96|2567.26|2575.08|2567.38|2573.67|2565.97|30
1647096230000|2022-03-12 14:43:50|2574.95|2567.25|2574.97|2567.27|2575.04|2567.34|2574.71|2567.01|29
1647096240000|2022-03-12 14:44:00|2574.9|2567.2|2576.72|2569.02|2576.72|2569.02|2574.9|2567.2|30
1647096250000|2022-03-12 14:44:10|2576.71|2569.01|2577|2569.3|2577|2569.3|2576.21|2568.51|30
1647096260000|2022-03-12 14:44:20|2577.04|2569.34|2577.46|2569.76|2577.52|2569.82|2576.89|2569.19|28
1647096270000|2022-03-12 14:44:30|2577.44|2569.74|2576.97|2569.27|2577.44|2569.74|2576.9|2569.2|31
1647096280000|2022-03-12 14:44:40|2576.96|2569.26|2576.73|2569.03|2577.03|2569.33|2576.73|2569.03|16
1647096290000|2022-03-12 14:44:50|2576.7|2569|2576.04|2568.34|2576.7|2569|2575.68|2567.98|35
1647096300000|2022-03-12 14:45:00|2576.03|2568.33|2576.08|2568.38|2576.12|2568.42|2576|2568.3|22
1647096310000|2022-03-12 14:45:10|2576.07|2568.37|2577.32|2569.62|2577.32|2569.62|2576.07|2568.37|30
1647096320000|2022-03-12 14:45:20|2577.29|2569.59|2578.31|2570.61|2578.6|2570.9|2577.28|2569.58|32
1647096330000|2022-03-12 14:45:30|2578.27|2570.57|2577.83|2570.13|2578.29|2570.59|2577.71|2570.01|31
1647096340000|2022-03-12 14:45:40|2577.84|2570.14|2577.92|2570.22|2577.98|2570.28|2577.8|2570.1|29
1647096350000|2022-03-12 14:45:50|2578.04|2570.34|2578|2570.3|2578.48|2570.78|2577.65|2569.95|24
1647096360000|2022-03-12 14:46:00|2577.93|2570.23|2577.91|2570.21|2577.95|2570.25|2577.72|2570.02|30
1647096370000|2022-03-12 14:46:10|2577.95|2570.25|2578.09|2570.39|2578.19|2570.49|2577.91|2570.21|29
1647096380000|2022-03-12 14:46:20|2578.13|2570.43|2578.46|2570.76|2578.57|2570.87|2578.12|2570.42|33
1647096390000|2022-03-12 14:46:30|2578.42|2570.72|2578|2570.3|2578.59|2570.89|2577.81|2570.11|30
1647096400000|2022-03-12 14:46:40|2577.98|2570.28|2578.03|2570.33|2578.1|2570.4|2577.98|2570.28|27
1647096410000|2022-03-12 14:46:50|2578.01|2570.31|2577.83|2570.13|2578.06|2570.36|2577.76|2570.06|25
1647096420000|2022-03-12 14:47:00|2577.82|2570.12|2577.28|2569.58|2577.89|2570.19|2577.28|2569.58|19
1647096430000|2022-03-12 14:47:10|2577.32|2569.62|2577.13|2569.43|2577.51|2569.81|2577.1|2569.4|31
1647096440000|2022-03-12 14:47:20|2577.1|2569.4|2575.81|2568.11|2577.13|2569.43|2575.81|2568.11|31
1647096450000|2022-03-12 14:47:30|2575.86|2568.16|2575.16|2567.46|2575.88|2568.18|2574.9|2567.2|31
1647096460000|2022-03-12 14:47:40|2575.19|2567.49|2575.23|2567.53|2575.25|2567.55|2574.76|2567.06|30
1647096470000|2022-03-12 14:47:50|2574.71|2567.01|2574.38|2566.68|2574.71|2567.01|2573.99|2566.29|29
1647096480000|2022-03-12 14:48:00|2574.39|2566.69|2574.27|2566.57|2574.49|2566.79|2574.15|2566.45|31
1647096490000|2022-03-12 14:48:10|2574.26|2566.56|2574.4|2566.7|2574.43|2566.73|2574.25|2566.55|26
1647096500000|2022-03-12 14:48:20|2574.42|2566.72|2574.19|2566.49|2574.43|2566.73|2574.15|2566.45|30
1647096510000|2022-03-12 14:48:30|2574.2|2566.5|2573.23|2565.53|2574.26|2566.56|2573.17|2565.47|34
1647096520000|2022-03-12 14:48:40|2573.21|2565.51|2573.3|2565.6|2573.42|2565.72|2573.18|2565.48|20
1647096530000|2022-03-12 14:48:50|2573.31|2565.61|2573.47|2565.77|2573.55|2565.85|2573.23|2565.53|20
1647096540000|2022-03-12 14:49:00|2573.5|2565.8|2573.08|2565.38|2573.52|2565.82|2573.08|2565.38|25
1647096550000|2022-03-12 14:49:10|2573.01|2565.31|2572.69|2564.99|2573.06|2565.36|2572.69|2564.99|24
1647096560000|2022-03-12 14:49:20|2572.71|2565.01|2572.33|2564.63|2572.73|2565.03|2572.33|2564.63|29
1647096570000|2022-03-12 14:49:30|2572.29|2564.59|2572.19|2564.49|2572.34|2564.64|2572.03|2564.33|30
1647096580000|2022-03-12 14:49:40|2572.12|2564.42|2572.04|2564.34|2572.22|2564.52|2571.98|2564.28|29
1647096590000|2022-03-12 14:49:50|2572.07|2564.37|2572.21|2564.51|2572.38|2564.68|2572.07|2564.37|29
1647096600000|2022-03-12 14:50:00|2572.2|2564.5|2572.58|2564.88|2572.65|2564.95|2572.2|2564.5|21
1647096610000|2022-03-12 14:50:10|2572.57|2564.87|2572.57|2564.87|2572.59|2564.89|2572.56|2564.86|15
1647096620000|2022-03-12 14:50:20|2572.58|2564.88|2571.66|2563.96|2572.66|2564.96|2571.66|2563.96|21
1647096630000|2022-03-12 14:50:30|2571.57|2563.87|2571.45|2563.75|2571.58|2563.88|2571.36|2563.66|31
1647096640000|2022-03-12 14:50:40|2571.46|2563.76|2571.4|2563.7|2571.46|2563.76|2571.25|2563.55|23
1647096650000|2022-03-12 14:50:50|2571.35|2563.65|2571.37|2563.67|2571.39|2563.69|2571.16|2563.46|27
1647096660000|2022-03-12 14:51:00|2571.45|2563.75|2572.03|2564.33|2572.03|2564.33|2571.45|2563.75|22
1647096670000|2022-03-12 14:51:10|2572.15|2564.45|2572.16|2564.46|2572.32|2564.62|2572.11|2564.41|26
1647096680000|2022-03-12 14:51:20|2572.15|2564.45|2573.24|2565.54|2573.54|2565.84|2572.14|2564.44|23
1647096690000|2022-03-12 14:51:30|2573.22|2565.52|2573.06|2565.36|2573.29|2565.59|2573.03|2565.33|23
1647096700000|2022-03-12 14:51:40|2573.07|2565.37|2573.05|2565.35|2573.11|2565.41|2573.04|2565.34|17
1647096710000|2022-03-12 14:51:50|2573.04|2565.34|2573.68|2565.98|2573.68|2565.98|2572.98|2565.28|29
1647096720000|2022-03-12 14:52:00|2573.76|2566.06|2574.44|2566.74|2574.59|2566.89|2573.76|2566.06|27
1647096730000|2022-03-12 14:52:10|2574.43|2566.73|2573.85|2566.15|2574.48|2566.78|2573.85|2566.15|22
1647096740000|2022-03-12 14:52:20|2573.86|2566.16|2572.98|2565.28|2573.93|2566.23|2572.94|2565.24|24
1647096750000|2022-03-12 14:52:30|2572.94|2565.24|2572.61|2564.91|2572.97|2565.27|2572.61|2564.91|25
1647096760000|2022-03-12 14:52:40|2572.65|2564.95|2572.73|2565.03|2572.74|2565.04|2572.6|2564.9|17
1647096770000|2022-03-12 14:52:50|2572.75|2565.05|2572.69|2564.99|2572.77|2565.07|2572.65|2564.95|16
1647096780000|2022-03-12 14:53:00|2572.7|2565|2573.74|2566.04|2573.83|2566.13|2572.64|2564.94|30
1647096790000|2022-03-12 14:53:10|2573.75|2566.05|2573.78|2566.08|2573.78|2566.08|2573.7|2566|9
1647096800000|2022-03-12 14:53:20|2573.77|2566.07|2573.71|2566.01|2573.77|2566.07|2573.63|2565.93|20
1647096810000|2022-03-12 14:53:30|2573.72|2566.02|2573.24|2565.54|2573.72|2566.02|2573.24|2565.54|31
1647096820000|2022-03-12 14:53:40|2573.23|2565.53|2573.21|2565.51|2573.31|2565.61|2572.83|2565.13|28
1647096830000|2022-03-12 14:53:50|2573.23|2565.53|2573.28|2565.58|2573.44|2565.74|2573.16|2565.46|22
1647096840000|2022-03-12 14:54:00|2573.3|2565.6|2572.82|2565.12|2573.3|2565.6|2572.69|2564.99|28
1647096850000|2022-03-12 14:54:10|2572.83|2565.13|2573.35|2565.65|2573.4|2565.7|2572.61|2564.91|28
1647096860000|2022-03-12 14:54:20|2573.34|2565.64|2574.09|2566.39|2574.11|2566.41|2573.33|2565.63|27
1647096870000|2022-03-12 14:54:30|2574.06|2566.36|2573.96|2566.26|2574.08|2566.38|2573.95|2566.25|23
1647096880000|2022-03-12 14:54:40|2574.03|2566.33|2574.07|2566.37|2574.07|2566.37|2574.03|2566.33|4
1647096890000|2022-03-12 14:54:50|2573.93|2566.23|2574.33|2566.63|2574.38|2566.68|2573.93|2566.23|27
1647096900000|2022-03-12 14:55:00|2574.34|2566.64|2574.34|2566.64|2574.43|2566.73|2574.27|2566.57|19
1647096910000|2022-03-12 14:55:10|2574.35|2566.65|2574.06|2566.36|2574.48|2566.78|2574.05|2566.35|25
1647096920000|2022-03-12 14:55:20|2574.16|2566.46|2574.25|2566.55|2574.28|2566.58|2574.16|2566.46|13
1647096930000|2022-03-12 14:55:30|2574.28|2566.58|2574.28|2566.58|2574.31|2566.61|2574.23|2566.53|12
1647096940000|2022-03-12 14:55:40|2574.27|2566.57|2574.28|2566.58|2574.32|2566.62|2574.27|2566.57|8
1647096950000|2022-03-12 14:55:50|2574.29|2566.59|2574.57|2566.87|2574.57|2566.87|2574.27|2566.57|15
1647096960000|2022-03-12 14:56:00|2574.58|2566.88|2576.37|2568.67|2576.37|2568.67|2574.58|2566.88|34
1647096970000|2022-03-12 14:56:10|2576.45|2568.75|2576.52|2568.82|2576.73|2569.03|2576.23|2568.53|28
1647096980000|2022-03-12 14:56:20|2576.53|2568.83|2575.76|2568.06|2576.53|2568.83|2575.76|2568.06|24
1647096990000|2022-03-12 14:56:30|2575.69|2567.99|2575.81|2568.11|2575.83|2568.13|2575.67|2567.97|28
1647097000000|2022-03-12 14:56:40|2575.84|2568.14|2576.02|2568.32|2576.05|2568.35|2575.81|2568.11|24
1647097010000|2022-03-12 14:56:50|2576.04|2568.34|2575.94|2568.24|2576.22|2568.52|2575.94|2568.24|21
1647097020000|2022-03-12 14:57:00|2575.96|2568.26|2576.02|2568.32|2576.03|2568.33|2575.91|2568.21|16
1647097030000|2022-03-12 14:57:10|2576|2568.3|2575.97|2568.27|2576.02|2568.32|2575.92|2568.22|17
1647097040000|2022-03-12 14:57:20|2575.98|2568.28|2576.01|2568.31|2576.08|2568.38|2575.93|2568.23|25
1647097050000|2022-03-12 14:57:30|2576|2568.3|2576.09|2568.39|2576.15|2568.45|2575.96|2568.26|17
1647097060000|2022-03-12 14:57:40|2576.04|2568.34|2576.33|2568.63|2576.38|2568.68|2576.04|2568.34|27
1647097070000|2022-03-12 14:57:50|2576.26|2568.56|2576.42|2568.72|2576.42|2568.72|2576.26|2568.56|16
1647097080000|2022-03-12 14:58:00|2576.34|2568.64|2576.33|2568.63|2576.53|2568.83|2576.28|2568.58|21
1647097090000|2022-03-12 14:58:10|2576.26|2568.56|2576.36|2568.66|2576.43|2568.73|2576.26|2568.56|27
1647097100000|2022-03-12 14:58:20|2576.35|2568.65|2576.36|2568.66|2576.36|2568.66|2576.33|2568.63|10
1647097110000|2022-03-12 14:58:30|2576.34|2568.64|2576.53|2568.83|2576.56|2568.86|2576.28|2568.58|24
1647097120000|2022-03-12 14:58:40|2576.52|2568.82|2576.61|2568.91|2576.68|2568.98|2576.51|2568.81|17
1647097130000|2022-03-12 14:58:50|2576.6|2568.9|2576.62|2568.92|2576.63|2568.93|2576.55|2568.85|22
1647097140000|2022-03-12 14:59:00|2576.63|2568.93|2576.63|2568.93|2576.63|2568.93|2576.57|2568.87|15
1647097150000|2022-03-12 14:59:10|2576.57|2568.87|2576.31|2568.61|2576.63|2568.93|2576.3|2568.6|27
1647097160000|2022-03-12 14:59:20|2576.33|2568.63|2576.71|2569.01|2576.71|2569.01|2576.31|2568.61|27
1647097170000|2022-03-12 14:59:30|2576.72|2569.02|2576.82|2569.12|2576.82|2569.12|2576.72|2569.02|12
1647097180000|2022-03-12 14:59:40|2576.83|2569.13|2576.74|2569.04|2576.83|2569.13|2576.72|2569.02|7
1647097190000|2022-03-12 14:59:50|2576.72|2569.02|2576.86|2569.16|2576.99|2569.29|2576.69|2568.99|22
1647097200000|2022-03-12 15:00:00|2576.85|2569.15|2576.52|2568.82|2576.85|2569.15|2576.52|2568.82|29
1647097210000|2022-03-12 15:00:10|2576.56|2568.86|2576.56|2568.86|2576.77|2569.07|2576.56|2568.86|25
1647097220000|2022-03-12 15:00:20|2576.59|2568.89|2576.63|2568.93|2576.63|2568.93|2576.56|2568.86|26
1647097230000|2022-03-12 15:00:30|2576.67|2568.97|2576.78|2569.08|2576.84|2569.14|2576.67|2568.97|28
1647097240000|2022-03-12 15:00:40|2576.76|2569.06|2576.03|2568.33|2577.28|2569.58|2575.93|2568.23|35
1647097250000|2022-03-12 15:00:50|2576.04|2568.34|2574.86|2567.16|2576.06|2568.36|2574.86|2567.16|23
1647097260000|2022-03-12 15:01:00|2574.85|2567.15|2574.32|2566.62|2574.85|2567.15|2574.28|2566.58|32
1647097270000|2022-03-12 15:01:10|2574.31|2566.61|2573.42|2565.72|2574.31|2566.61|2573.39|2565.69|30
1647097280000|2022-03-12 15:01:20|2573.43|2565.73|2573.98|2566.28|2574|2566.3|2573.31|2565.61|29
1647097290000|2022-03-12 15:01:30|2574.01|2566.31|2574.71|2567.01|2574.86|2567.16|2574.01|2566.31|26
1647097300000|2022-03-12 15:01:40|2574.75|2567.05|2575.05|2567.35|2575.05|2567.35|2574.75|2567.05|19
1647097310000|2022-03-12 15:01:50|2575.04|2567.34|2575.03|2567.33|2575.04|2567.34|2574.84|2567.14|20
1647097320000|2022-03-12 15:02:00|2575.02|2567.32|2575.16|2567.46|2575.19|2567.49|2574.89|2567.19|22
1647097330000|2022-03-12 15:02:10|2575.17|2567.47|2575.33|2567.63|2575.34|2567.64|2575.13|2567.43|17
1647097340000|2022-03-12 15:02:20|2575.29|2567.59|2576.72|2569.02|2576.75|2569.05|2575.29|2567.59|36
1647097350000|2022-03-12 15:02:30|2576.73|2569.03|2577.04|2569.34|2577.27|2569.57|2576.72|2569.02|28
1647097360000|2022-03-12 15:02:40|2577.03|2569.33|2577.31|2569.61|2577.31|2569.61|2577.01|2569.31|15
1647097370000|2022-03-12 15:02:50|2577.33|2569.63|2577.16|2569.46|2577.33|2569.63|2577.09|2569.39|23
1647097380000|2022-03-12 15:03:00|2577.17|2569.47|2576.83|2569.13|2577.21|2569.51|2576.65|2568.95|26
1647097390000|2022-03-12 15:03:10|2576.82|2569.12|2576.83|2569.13|2576.84|2569.14|2576.82|2569.12|11
1647097400000|2022-03-12 15:03:20|2576.84|2569.14|2576.83|2569.13|2576.84|2569.14|2576.82|2569.12|16
1647097410000|2022-03-12 15:03:30|2576.82|2569.12|2576.28|2568.58|2576.84|2569.14|2576.26|2568.56|20
1647097420000|2022-03-12 15:03:40|2576.24|2568.54|2576.3|2568.6|2576.3|2568.6|2576.2|2568.5|14
1647097430000|2022-03-12 15:03:50|2576.31|2568.61|2576.35|2568.65|2576.36|2568.66|2576.28|2568.58|17
1647097440000|2022-03-12 15:04:00|2576.29|2568.59|2576.83|2569.13|2576.87|2569.17|2576.29|2568.59|17
1647097450000|2022-03-12 15:04:10|2576.84|2569.14|2576.81|2569.11|2576.91|2569.21|2576.73|2569.03|18
1647097460000|2022-03-12 15:04:20|2576.88|2569.18|2576.95|2569.25|2576.96|2569.26|2576.78|2569.08|21
1647097470000|2022-03-12 15:04:30|2577.01|2569.31|2576.99|2569.29|2577.04|2569.34|2576.82|2569.12|18
1647097480000|2022-03-12 15:04:40|2577|2569.3|2577.08|2569.38|2577.09|2569.39|2577|2569.3|16
1647097490000|2022-03-12 15:04:50|2577.1|2569.4|2577.65|2569.95|2577.77|2570.07|2577.07|2569.37|32
1647097500000|2022-03-12 15:05:00|2577.66|2569.96|2577.63|2569.93|2577.68|2569.98|2577.45|2569.75|24
1647097510000|2022-03-12 15:05:10|2577.65|2569.95|2578.14|2570.44|2578.14|2570.44|2577.54|2569.84|29
1647097520000|2022-03-12 15:05:20|2578.15|2570.45|2577.83|2570.13|2578.18|2570.48|2577.81|2570.11|19
1647097530000|2022-03-12 15:05:30|2577.82|2570.12|2577.66|2569.96|2577.84|2570.14|2577.63|2569.93|30
1647097540000|2022-03-12 15:05:40|2577.67|2569.97|2577.65|2569.95|2577.85|2570.15|2577.41|2569.71|21
1647097550000|2022-03-12 15:05:50|2577.67|2569.97|2577.97|2570.27|2577.98|2570.28|2577.66|2569.96|16
1647097560000|2022-03-12 15:06:00|2577.98|2570.28|2577.69|2569.99|2578.01|2570.31|2577.69|2569.99|21
1647097570000|2022-03-12 15:06:10|2577.74|2570.04|2577.25|2569.55|2577.83|2570.13|2577.25|2569.55|26
1647097580000|2022-03-12 15:06:20|2577.24|2569.54|2576.44|2568.74|2577.26|2569.56|2576.37|2568.67|29
1647097590000|2022-03-12 15:06:30|2576.45|2568.75|2577.07|2569.37|2577.07|2569.37|2576.4|2568.7|20
1647097600000|2022-03-12 15:06:40|2577.13|2569.43|2577.13|2569.43|2577.19|2569.49|2577.12|2569.42|18
1647097610000|2022-03-12 15:06:50|2577.14|2569.44|2577.15|2569.45|2577.15|2569.45|2577.12|2569.42|17
1647097620000|2022-03-12 15:07:00|2577.14|2569.44|2577.12|2569.42|2577.15|2569.45|2577.07|2569.37|14
1647097630000|2022-03-12 15:07:10|2577.13|2569.43|2577.08|2569.38|2577.15|2569.45|2577.05|2569.35|12
1647097640000|2022-03-12 15:07:20|2577.07|2569.37|2577.11|2569.41|2577.12|2569.42|2577.07|2569.37|5
1647097650000|2022-03-12 15:07:30|2577.1|2569.4|2576.65|2568.95|2577.1|2569.4|2576.63|2568.93|13
1647097660000|2022-03-12 15:07:40|2576.59|2568.89|2576.6|2568.9|2576.6|2568.9|2576.55|2568.85|13
1647097670000|2022-03-12 15:07:50|2576.59|2568.89|2576.55|2568.85|2576.61|2568.91|2576.51|2568.81|9
1647097680000|2022-03-12 15:08:00|2576.56|2568.86|2576.58|2568.88|2576.66|2568.96|2576.56|2568.86|11
1647097690000|2022-03-12 15:08:10|2576.57|2568.87|2576.58|2568.88|2576.84|2569.14|2576.55|2568.85|14
1647097700000|2022-03-12 15:08:20|2576.59|2568.89|2576.62|2568.92|2576.62|2568.92|2576.56|2568.86|27
1647097710000|2022-03-12 15:08:30|2576.6|2568.9|2576.64|2568.94|2576.64|2568.94|2576.56|2568.86|8
1647097720000|2022-03-12 15:08:40|2576.65|2568.95|2576.68|2568.98|2576.7|2569|2576.62|2568.92|10
1647097730000|2022-03-12 15:08:50|2576.69|2568.99|2576.73|2569.03|2576.83|2569.13|2576.6|2568.9|32
1647097740000|2022-03-12 15:09:00|2576.75|2569.05|2576.22|2568.52|2576.75|2569.05|2576.19|2568.49|21
1647097750000|2022-03-12 15:09:10|2576.23|2568.53|2576.15|2568.45|2576.33|2568.63|2576.15|2568.45|29
1647097760000|2022-03-12 15:09:20|2576.19|2568.49|2576.5|2568.8|2576.51|2568.81|2576.17|2568.47|20
1647097770000|2022-03-12 15:09:30|2576.54|2568.84|2576.86|2569.16|2576.89|2569.19|2576.54|2568.84|13
1647097780000|2022-03-12 15:09:40|2576.87|2569.17|2576.92|2569.22|2576.93|2569.23|2576.86|2569.16|17
1647097790000|2022-03-12 15:09:50|2576.99|2569.29|2577.86|2570.16|2577.87|2570.17|2576.99|2569.29|21
1647097800000|2022-03-12 15:10:00|2577.82|2570.12|2577.85|2570.15|2577.86|2570.16|2577.82|2570.12|7
1647097810000|2022-03-12 15:10:10|2577.83|2570.13|2577.68|2569.98|2577.86|2570.16|2577.64|2569.94|19
1647097820000|2022-03-12 15:10:20|2577.65|2569.95|2577.8|2570.1|2577.85|2570.15|2577.65|2569.95|18
1647097830000|2022-03-12 15:10:30|2577.72|2570.02|2577.79|2570.09|2577.84|2570.14|2577.66|2569.96|24
1647097840000|2022-03-12 15:10:40|2577.8|2570.1|2577.48|2569.78|2577.82|2570.12|2577.44|2569.74|24
1647097850000|2022-03-12 15:10:50|2577.49|2569.79|2577.65|2569.95|2577.68|2569.98|2577.49|2569.79|26
1647097860000|2022-03-12 15:11:00|2577.67|2569.97|2577.7|2570|2577.7|2570|2577.65|2569.95|7
1647097870000|2022-03-12 15:11:10|2577.69|2569.99|2577.69|2569.99|2577.7|2570|2577.64|2569.94|22
1647097880000|2022-03-12 15:11:20|2577.68|2569.98|2577.7|2570|2577.71|2570.01|2577.68|2569.98|11
1647097890000|2022-03-12 15:11:30|2577.68|2569.98|2577.55|2569.85|2577.68|2569.98|2577.48|2569.78|19
1647097900000|2022-03-12 15:11:40|2577.54|2569.84|2577.48|2569.78|2577.88|2570.18|2577.41|2569.71|25
1647097910000|2022-03-12 15:11:50|2577.49|2569.79|2576.62|2568.92|2577.49|2569.79|2576.58|2568.88|30
1647097920000|2022-03-12 15:12:00|2576.47|2568.77|2576.54|2568.84|2576.69|2568.99|2576.31|2568.61|29
1647097930000|2022-03-12 15:12:10|2576.57|2568.87|2576.68|2568.98|2576.68|2568.98|2576.56|2568.86|14
1647097940000|2022-03-12 15:12:20|2576.74|2569.04|2576.87|2569.17|2576.98|2569.28|2576.74|2569.04|18
1647097950000|2022-03-12 15:12:30|2576.89|2569.19|2576.46|2568.76|2576.93|2569.23|2576.46|2568.76|17
1647097960000|2022-03-12 15:12:40|2576.15|2568.45|2576.16|2568.46|2576.3|2568.6|2576.09|2568.39|28
1647097970000|2022-03-12 15:12:50|2576.12|2568.42|2575.81|2568.11|2576.12|2568.42|2575.76|2568.06|28
1647097980000|2022-03-12 15:13:00|2575.83|2568.13|2575.85|2568.15|2575.93|2568.23|2575.83|2568.13|10
1647097990000|2022-03-12 15:13:10|2575.83|2568.13|2575.86|2568.16|2575.9|2568.2|2575.83|2568.13|16
1647098000000|2022-03-12 15:13:20|2575.87|2568.17|2575.77|2568.07|2575.87|2568.17|2575.66|2567.96|19
1647098010000|2022-03-12 15:13:30|2575.76|2568.06|2575.68|2567.98|2575.76|2568.06|2575.66|2567.96|6
1647098020000|2022-03-12 15:13:40|2575.67|2567.97|2575.61|2567.91|2575.68|2567.98|2575.57|2567.87|31
1647098030000|2022-03-12 15:13:50|2575.62|2567.92|2575.64|2567.94|2575.64|2567.94|2575.62|2567.92|5
1647098040000|2022-03-12 15:14:00|2575.66|2567.96|2575.63|2567.93|2575.69|2567.99|2575.62|2567.92|6
1647098050000|2022-03-12 15:14:10|2575.64|2567.94|2575.68|2567.98|2575.69|2567.99|2575.6|2567.9|17
1647098060000|2022-03-12 15:14:20|2575.67|2567.97|2575.4|2567.7|2575.67|2567.97|2575.38|2567.68|22
1647098070000|2022-03-12 15:14:30|2575.47|2567.77|2576.05|2568.35|2576.22|2568.52|2575.47|2567.77|27
1647098080000|2022-03-12 15:14:40|2576.06|2568.36|2575.99|2568.29|2576.06|2568.36|2575.98|2568.28|7
1647098090000|2022-03-12 15:14:50|2576.01|2568.31|2576.19|2568.49|2576.28|2568.58|2576.01|2568.31|8
1647098100000|2022-03-12 15:15:00|2576.17|2568.47|2575.92|2568.22|2576.17|2568.47|2575.92|2568.22|6
1647098110000|2022-03-12 15:15:10|2575.96|2568.26|2576.32|2568.62|2576.37|2568.67|2575.96|2568.26|21
1647098120000|2022-03-12 15:15:20|2576.36|2568.66|2576.19|2568.49|2576.36|2568.66|2576.19|2568.49|14
1647098130000|2022-03-12 15:15:30|2576.18|2568.48|2576.27|2568.57|2576.27|2568.57|2576.17|2568.47|6
1647098140000|2022-03-12 15:15:40|2576.22|2568.52|2576.13|2568.43|2576.22|2568.52|2576.11|2568.41|5
1647098150000|2022-03-12 15:15:50|2576.14|2568.44|2576.04|2568.34|2576.2|2568.5|2576|2568.3|23
1647098160000|2022-03-12 15:16:00|2576.05|2568.35|2576.11|2568.41|2576.13|2568.43|2575.78|2568.08|23
1647098170000|2022-03-12 15:16:10|2576.09|2568.39|2575.98|2568.28|2576.11|2568.41|2575.97|2568.27|11
1647098180000|2022-03-12 15:16:20|2575.99|2568.29|2575.86|2568.16|2576.11|2568.41|2575.86|2568.16|25
1647098190000|2022-03-12 15:16:30|2575.82|2568.12|2575.53|2567.83|2575.82|2568.12|2575.5|2567.8|15
1647098200000|2022-03-12 15:16:40|2575.54|2567.84|2574.72|2567.02|2575.56|2567.86|2574.72|2567.02|15
1647098210000|2022-03-12 15:16:50|2574.75|2567.05|2574.25|2566.55|2574.75|2567.05|2574.21|2566.51|28
1647098220000|2022-03-12 15:17:00|2574.24|2566.54|2574.36|2566.66|2574.36|2566.66|2574.14|2566.44|22
1647098230000|2022-03-12 15:17:10|2574.37|2566.67|2574.49|2566.79|2574.5|2566.8|2574.3|2566.6|20
1647098240000|2022-03-12 15:17:20|2574.46|2566.76|2574.36|2566.66|2574.5|2566.8|2574.36|2566.66|22
1647098250000|2022-03-12 15:17:30|2574.4|2566.7|2574.33|2566.63|2574.57|2566.87|2574.3|2566.6|26
1647098260000|2022-03-12 15:17:40|2574.34|2566.64|2574.48|2566.78|2574.51|2566.81|2574.34|2566.64|22
1647098270000|2022-03-12 15:17:50|2574.47|2566.77|2574.47|2566.77|2574.5|2566.8|2574.43|2566.73|15
1647098280000|2022-03-12 15:18:00|2574.48|2566.78|2574.59|2566.89|2574.78|2567.08|2574.39|2566.69|29
1647098290000|2022-03-12 15:18:10|2574.56|2566.86|2574.61|2566.91|2574.69|2566.99|2574.56|2566.86|25
1647098300000|2022-03-12 15:18:20|2574.58|2566.88|2574.38|2566.68|2574.62|2566.92|2574.38|2566.68|26
1647098310000|2022-03-12 15:18:30|2574.4|2566.7|2574.52|2566.82|2574.53|2566.83|2574.4|2566.7|17
1647098320000|2022-03-12 15:18:40|2574.53|2566.83|2574.41|2566.71|2574.53|2566.83|2574.41|2566.71|21
1647098330000|2022-03-12 15:18:50|2574.38|2566.68|2574.4|2566.7|2574.42|2566.72|2574|2566.3|26
1647098340000|2022-03-12 15:19:00|2574.41|2566.71|2574.37|2566.67|2574.44|2566.74|2574.36|2566.66|23
1647098350000|2022-03-12 15:19:10|2574.38|2566.68|2573.59|2565.89|2574.38|2566.68|2573.52|2565.82|23
1647098360000|2022-03-12 15:19:20|2573.64|2565.94|2573.74|2566.04|2573.75|2566.05|2573.33|2565.63|29
1647098370000|2022-03-12 15:19:30|2573.76|2566.06|2574.06|2566.36|2574.1|2566.4|2573.76|2566.06|21
1647098380000|2022-03-12 15:19:40|2574.04|2566.34|2574.3|2566.6|2574.31|2566.61|2574.04|2566.34|18
1647098390000|2022-03-12 15:19:50|2574.29|2566.59|2574.27|2566.57|2574.31|2566.61|2574.25|2566.55|19
1647098400000|2022-03-12 15:20:00|2574.26|2566.56|2574.57|2566.87|2574.6|2566.9|2574.26|2566.56|23
1647098410000|2022-03-12 15:20:10|2574.54|2566.84|2573.6|2565.9|2574.81|2567.11|2573.6|2565.9|27
1647098420000|2022-03-12 15:20:20|2573.62|2565.92|2573.5|2565.8|2573.68|2565.98|2573.4|2565.7|27
1647098430000|2022-03-12 15:20:30|2573.51|2565.81|2573.86|2566.16|2573.86|2566.16|2573.44|2565.74|20
1647098440000|2022-03-12 15:20:40|2573.85|2566.15|2574.23|2566.53|2574.24|2566.54|2573.85|2566.15|29
1647098450000|2022-03-12 15:20:50|2574.22|2566.52|2574.24|2566.54|2574.39|2566.69|2574.15|2566.45|22
1647098460000|2022-03-12 15:21:00|2574.22|2566.52|2574.16|2566.46|2574.24|2566.54|2574.12|2566.42|24
1647098470000|2022-03-12 15:21:10|2574.14|2566.44|2573.99|2566.29|2574.14|2566.44|2573.97|2566.27|12
1647098480000|2022-03-12 15:21:20|2574.01|2566.31|2574.29|2566.59|2574.29|2566.59|2573.98|2566.28|24
1647098490000|2022-03-12 15:21:30|2574.28|2566.58|2574.33|2566.63|2574.33|2566.63|2574.15|2566.45|18
1647098500000|2022-03-12 15:21:40|2574.32|2566.62|2574.3|2566.6|2574.43|2566.73|2574.26|2566.56|36
1647098510000|2022-03-12 15:21:50|2574.29|2566.59|2574.07|2566.37|2574.31|2566.61|2573.96|2566.26|21
1647098520000|2022-03-12 15:22:00|2574.03|2566.33|2573.91|2566.21|2574.03|2566.33|2573.88|2566.18|18
1647098530000|2022-03-12 15:22:10|2573.94|2566.24|2573.9|2566.2|2573.96|2566.26|2573.9|2566.2|10
1647098540000|2022-03-12 15:22:20|2573.91|2566.21|2573.81|2566.11|2573.91|2566.21|2573.81|2566.11|7
1647098550000|2022-03-12 15:22:30|2573.82|2566.12|2573.86|2566.16|2573.86|2566.16|2573.8|2566.1|8
1647098560000|2022-03-12 15:22:40|2573.88|2566.18|2574.11|2566.41|2574.26|2566.56|2573.88|2566.18|33
1647098570000|2022-03-12 15:22:50|2574.12|2566.42|2574.2|2566.5|2574.24|2566.54|2574.12|2566.42|15
1647098580000|2022-03-12 15:23:00|2574.23|2566.53|2574.12|2566.42|2574.23|2566.53|2574.1|2566.4|13
1647098590000|2022-03-12 15:23:10|2574.11|2566.41|2574.44|2566.74|2574.45|2566.75|2574.11|2566.41|26
1647098600000|2022-03-12 15:23:20|2574.47|2566.77|2574.35|2566.65|2574.78|2567.08|2574.28|2566.58|23
1647098610000|2022-03-12 15:23:30|2574.33|2566.63|2574.42|2566.72|2574.42|2566.72|2574.32|2566.62|23
1647098620000|2022-03-12 15:23:40|2574.43|2566.73|2574.76|2567.06|2574.82|2567.12|2574.43|2566.73|15
1647098630000|2022-03-12 15:23:50|2574.79|2567.09|2574.77|2567.07|2574.81|2567.11|2574.75|2567.05|7
1647098640000|2022-03-12 15:24:00|2574.72|2567.02|2575.01|2567.31|2575.06|2567.36|2574.63|2566.93|10
1647098650000|2022-03-12 15:24:10|2575.03|2567.33|2575.06|2567.36|2575.06|2567.36|2575.03|2567.33|4
1647098660000|2022-03-12 15:24:20|2575.04|2567.34|2575.52|2567.82|2575.53|2567.83|2575.03|2567.33|11
1647098670000|2022-03-12 15:24:30|2575.53|2567.83|2576.08|2568.38|2576.09|2568.39|2575.53|2567.83|25
1647098680000|2022-03-12 15:24:40|2576.1|2568.4|2577.56|2569.86|2577.56|2569.86|2576.1|2568.4|25
1647098690000|2022-03-12 15:24:50|2577.59|2569.89|2576.65|2568.95|2578.04|2570.34|2576.54|2568.84|32
1647098700000|2022-03-12 15:25:00|2576.66|2568.96|2576.51|2568.81|2576.66|2568.96|2576.42|2568.72|22
1647098710000|2022-03-12 15:25:10|2576.52|2568.82|2576.57|2568.87|2576.57|2568.87|2576.48|2568.78|14
1647098720000|2022-03-12 15:25:20|2576.55|2568.85|2577.06|2569.36|2577.06|2569.36|2576.54|2568.84|28
1647098730000|2022-03-12 15:25:30|2577.07|2569.37|2577.35|2569.65|2577.35|2569.65|2577.07|2569.37|20
1647098740000|2022-03-12 15:25:40|2577.36|2569.66|2577.41|2569.71|2577.41|2569.71|2577.36|2569.66|12
1647098750000|2022-03-12 15:25:50|2577.42|2569.72|2577.46|2569.76|2577.5|2569.8|2577.41|2569.71|17
1647098760000|2022-03-12 15:26:00|2577.47|2569.77|2577.73|2570.03|2577.75|2570.05|2577.42|2569.72|20
1647098770000|2022-03-12 15:26:10|2577.75|2570.05|2577.77|2570.07|2578.49|2570.79|2577.73|2570.03|31
1647098780000|2022-03-12 15:26:20|2577.75|2570.05|2577.74|2570.04|2577.8|2570.1|2577.67|2569.97|20
1647098790000|2022-03-12 15:26:30|2577.76|2570.06|2577.86|2570.16|2577.89|2570.19|2577.76|2570.06|13
1647098800000|2022-03-12 15:26:40|2577.93|2570.23|2577.78|2570.08|2577.93|2570.23|2577.75|2570.05|7
1647098810000|2022-03-12 15:26:50|2577.76|2570.06|2577.78|2570.08|2577.83|2570.13|2577.72|2570.02|16
1647098820000|2022-03-12 15:27:00|2577.75|2570.05|2577.81|2570.11|2577.84|2570.14|2577.74|2570.04|12
1647098830000|2022-03-12 15:27:10|2577.85|2570.15|2577.81|2570.11|2577.85|2570.15|2577.79|2570.09|8
1647098840000|2022-03-12 15:27:20|2577.84|2570.14|2577.86|2570.16|2577.89|2570.19|2577.81|2570.11|21
1647098850000|2022-03-12 15:27:30|2577.85|2570.15|2577.85|2570.15|2578.01|2570.31|2577.83|2570.13|19
1647098860000|2022-03-12 15:27:40|2577.82|2570.12|2577.85|2570.15|2577.93|2570.23|2577.82|2570.12|13
1647098870000|2022-03-12 15:27:50|2577.84|2570.14|2577.82|2570.12|2577.88|2570.18|2577.8|2570.1|14
1647098880000|2022-03-12 15:28:00|2577.86|2570.16|2577.93|2570.23|2578.06|2570.36|2577.82|2570.12|26
1647098890000|2022-03-12 15:28:10|2578|2570.3|2578.94|2571.24|2578.94|2571.24|2577.77|2570.07|28
1647098900000|2022-03-12 15:28:20|2578.9|2571.2|2578.96|2571.26|2578.96|2571.26|2578.89|2571.19|20
1647098910000|2022-03-12 15:28:30|2578.99|2571.29|2578.09|2570.39|2579.01|2571.31|2578.09|2570.39|29
1647098920000|2022-03-12 15:28:40|2577.91|2570.21|2577.39|2569.69|2577.99|2570.29|2577.23|2569.53|27
1647098930000|2022-03-12 15:28:50|2577.38|2569.68|2577.36|2569.66|2577.46|2569.76|2577.36|2569.66|13
1647098940000|2022-03-12 15:29:00|2577.41|2569.71|2577.39|2569.69|2577.41|2569.71|2577.29|2569.59|17
1647098950000|2022-03-12 15:29:10|2577.4|2569.7|2577.38|2569.68|2577.5|2569.8|2577.35|2569.65|21
1647098960000|2022-03-12 15:29:20|2577.41|2569.71|2578.05|2570.35|2578.05|2570.35|2577.41|2569.71|24
1647098970000|2022-03-12 15:29:30|2578.04|2570.34|2578.22|2570.52|2578.25|2570.55|2578.02|2570.32|6
1647098980000|2022-03-12 15:29:40|2578.18|2570.48|2578.25|2570.55|2578.25|2570.55|2578.13|2570.43|8
1647098990000|2022-03-12 15:29:50|2578.13|2570.43|2577.87|2570.17|2578.13|2570.43|2577.85|2570.15|17
1647099000000|2022-03-12 15:30:00|2577.85|2570.15|2577.77|2570.07|2577.91|2570.21|2577.76|2570.06|25
1647099010000|2022-03-12 15:30:10|2577.75|2570.05|2577.37|2569.67|2577.99|2570.29|2577.37|2569.67|27
1647099020000|2022-03-12 15:30:20|2577.44|2569.74|2577.45|2569.75|2577.5|2569.8|2577.42|2569.72|12
1647099030000|2022-03-12 15:30:30|2577.44|2569.74|2577.43|2569.73|2577.48|2569.78|2577.4|2569.7|9
1647099040000|2022-03-12 15:30:40|2577.45|2569.75|2577.54|2569.84|2577.57|2569.87|2577.45|2569.75|8
1647099050000|2022-03-12 15:30:50|2577.5|2569.8|2577.67|2569.97|2577.67|2569.97|2577.5|2569.8|10
1647099060000|2022-03-12 15:31:00|2577.65|2569.95|2577.57|2569.87|2577.7|2570|2577.57|2569.87|14
1647099070000|2022-03-12 15:31:10|2577.6|2569.9|2577.65|2569.95|2577.68|2569.98|2577.57|2569.87|12
1647099080000|2022-03-12 15:31:20|2577.64|2569.94|2577.7|2570|2577.72|2570.02|2577.64|2569.94|11
1647099090000|2022-03-12 15:31:30|2577.65|2569.95|2577.76|2570.06|2577.79|2570.09|2577.65|2569.95|15
1647099100000|2022-03-12 15:31:40|2577.79|2570.09|2577.57|2569.87|2577.81|2570.11|2577.57|2569.87|13
1647099110000|2022-03-12 15:31:50|2577.55|2569.85|2577.74|2570.04|2577.75|2570.05|2577.54|2569.84|20
1647099120000|2022-03-12 15:32:00|2577.72|2570.02|2577.83|2570.13|2577.92|2570.22|2577.72|2570.02|16
1647099130000|2022-03-12 15:32:10|2577.85|2570.15|2577.83|2570.13|2577.88|2570.18|2577.82|2570.12|13
1647099140000|2022-03-12 15:32:20|2577.82|2570.12|2577.94|2570.24|2577.95|2570.25|2577.82|2570.12|8
1647099150000|2022-03-12 15:32:30|2577.92|2570.22|2577.74|2570.04|2577.94|2570.24|2577.73|2570.03|21
1647099160000|2022-03-12 15:32:40|2577.76|2570.06|2577.74|2570.04|2577.76|2570.06|2577.72|2570.02|3
1647099170000|2022-03-12 15:32:50|2577.72|2570.02|2577.77|2570.07|2577.81|2570.11|2577.72|2570.02|8
1647099180000|2022-03-12 15:33:00|2577.76|2570.06|2577.75|2570.05|2577.81|2570.11|2577.64|2569.94|17
1647099190000|2022-03-12 15:33:10|2577.73|2570.03|2577.86|2570.16|2577.86|2570.16|2577.73|2570.03|16
1647099200000|2022-03-12 15:33:20|2577.88|2570.18|2577.82|2570.12|2577.88|2570.18|2577.75|2570.05|17
1647099210000|2022-03-12 15:33:30|2577.79|2570.09|2577.4|2569.7|2577.82|2570.12|2577.35|2569.65|20
1647099220000|2022-03-12 15:33:40|2577.39|2569.69|2577.31|2569.61|2577.39|2569.69|2577.31|2569.61|7
1647099230000|2022-03-12 15:33:50|2577.32|2569.62|2577.81|2570.11|2577.81|2570.11|2577.32|2569.62|21
1647099240000|2022-03-12 15:34:00|2577.82|2570.12|2577.81|2570.11|2577.82|2570.12|2577.68|2569.98|16
1647099250000|2022-03-12 15:34:10|2577.82|2570.12|2577.68|2569.98|2577.83|2570.13|2577.63|2569.93|16
1647099260000|2022-03-12 15:34:20|2577.67|2569.97|2577.67|2569.97|2577.68|2569.98|2577.67|2569.97|9
1647099270000|2022-03-12 15:34:30|2577.7|2570|2577.7|2570|2577.78|2570.08|2577.69|2569.99|21
1647099280000|2022-03-12 15:34:40|2577.71|2570.01|2577.62|2569.92|2577.77|2570.07|2577.62|2569.92|14
1647099290000|2022-03-12 15:34:50|2577.67|2569.97|2577.68|2569.98|2577.71|2570.01|2577.5|2569.8|13
1647099300000|2022-03-12 15:35:00|2577.66|2569.96|2577.67|2569.97|2577.76|2570.06|2577.6|2569.9|17
1647099310000|2022-03-12 15:35:10|2577.68|2569.98|2577.13|2569.43|2578.08|2570.38|2577.13|2569.43|26
1647099320000|2022-03-12 15:35:20|2577.14|2569.44|2575.72|2568.02|2577.16|2569.46|2575.72|2568.02|28
1647099330000|2022-03-12 15:35:30|2575.71|2568.01|2574.97|2567.27|2575.71|2568.01|2574.96|2567.26|28
1647099340000|2022-03-12 15:35:40|2574.98|2567.28|2575.31|2567.61|2575.31|2567.61|2574.87|2567.17|14
1647099350000|2022-03-12 15:35:50|2575.17|2567.47|2575.23|2567.53|2575.26|2567.56|2575.14|2567.44|11
1647099360000|2022-03-12 15:36:00|2575.27|2567.57|2576.11|2568.41|2576.58|2568.88|2575.27|2567.57|32
1647099370000|2022-03-12 15:36:10|2576.1|2568.4|2576.17|2568.47|2576.2|2568.5|2576.07|2568.37|22
1647099380000|2022-03-12 15:36:20|2576.18|2568.48|2576.29|2568.59|2576.29|2568.59|2576.06|2568.36|17
1647099390000|2022-03-12 15:36:30|2576.31|2568.61|2576.25|2568.55|2576.31|2568.61|2576.2|2568.5|7
1647099400000|2022-03-12 15:36:40|2576.23|2568.53|2576.18|2568.48|2576.23|2568.53|2576.16|2568.46|16
1647099410000|2022-03-12 15:36:50|2576.22|2568.52|2576.3|2568.6|2576.3|2568.6|2576.18|2568.48|14
1647099420000|2022-03-12 15:37:00|2576.23|2568.53|2575.86|2568.16|2576.23|2568.53|2575.83|2568.13|16
1647099430000|2022-03-12 15:37:10|2575.85|2568.15|2575.7|2568|2575.85|2568.15|2575.51|2567.81|23
1647099440000|2022-03-12 15:37:20|2575.71|2568.01|2575.86|2568.16|2575.86|2568.16|2575.66|2567.96|17
1647099450000|2022-03-12 15:37:30|2575.85|2568.15|2575.44|2567.74|2575.85|2568.15|2575.41|2567.71|17
1647099460000|2022-03-12 15:37:40|2575.46|2567.76|2576.05|2568.35|2576.05|2568.35|2575.09|2567.39|21
1647099470000|2022-03-12 15:37:50|2576.07|2568.37|2577.05|2569.35|2577.09|2569.39|2576.07|2568.37|35
1647099480000|2022-03-12 15:38:00|2577.04|2569.34|2576.93|2569.23|2577.04|2569.34|2576.92|2569.22|17
1647099490000|2022-03-12 15:38:10|2576.92|2569.22|2576.93|2569.23|2576.96|2569.26|2576.92|2569.22|14
1647099500000|2022-03-12 15:38:20|2576.94|2569.24|2577.05|2569.35|2577.05|2569.35|2576.93|2569.23|8
1647099510000|2022-03-12 15:38:30|2576.98|2569.28|2576.43|2568.73|2576.98|2569.28|2576.4|2568.7|31
1647099520000|2022-03-12 15:38:40|2576.42|2568.72|2576.38|2568.68|2576.44|2568.74|2576.34|2568.64|23
1647099530000|2022-03-12 15:38:50|2576.39|2568.69|2576.45|2568.75|2576.46|2568.76|2576.39|2568.69|15
1647099540000|2022-03-12 15:39:00|2576.46|2568.76|2576.44|2568.74|2576.46|2568.76|2576.4|2568.7|12
1647099550000|2022-03-12 15:39:10|2576.42|2568.72|2576.52|2568.82|2576.52|2568.82|2576.42|2568.72|13
1647099560000|2022-03-12 15:39:20|2576.51|2568.81|2576.51|2568.81|2576.52|2568.82|2576.5|2568.8|5
1647099570000|2022-03-12 15:39:30|2576.52|2568.82|2576.06|2568.36|2576.52|2568.82|2575.96|2568.26|14
1647099580000|2022-03-12 15:39:40|2576.08|2568.38|2575.82|2568.12|2576.11|2568.41|2575.75|2568.05|15
1647099590000|2022-03-12 15:39:50|2575.92|2568.22|2576.5|2568.8|2576.5|2568.8|2575.92|2568.22|32
1647099600000|2022-03-12 15:40:00|2576.51|2568.81|2576.46|2568.76|2576.59|2568.89|2576.35|2568.65|19
1647099610000|2022-03-12 15:40:10|2576.5|2568.8|2576.63|2568.93|2576.69|2568.99|2576.5|2568.8|15
1647099620000|2022-03-12 15:40:20|2576.66|2568.96|2576.9|2569.2|2576.91|2569.21|2576.66|2568.96|22
1647099630000|2022-03-12 15:40:30|2576.94|2569.24|2576.99|2569.29|2576.99|2569.29|2576.86|2569.16|32
1647099640000|2022-03-12 15:40:40|2576.96|2569.26|2577.18|2569.48|2577.24|2569.54|2576.92|2569.22|21
1647099650000|2022-03-12 15:40:50|2577.21|2569.51|2577.44|2569.74|2577.44|2569.74|2577.18|2569.48|11
1647099660000|2022-03-12 15:41:00|2577.45|2569.75|2577.45|2569.75|2577.57|2569.87|2577.39|2569.69|21
1647099670000|2022-03-12 15:41:10|2577.47|2569.77|2577.92|2570.22|2577.93|2570.23|2577.44|2569.74|21
1647099680000|2022-03-12 15:41:20|2577.99|2570.29|2578.34|2570.64|2578.34|2570.64|2577.88|2570.18|21
1647099690000|2022-03-12 15:41:30|2578.33|2570.63|2578.53|2570.83|2578.53|2570.83|2578.33|2570.63|17
1647099700000|2022-03-12 15:41:40|2578.68|2570.98|2578.84|2571.14|2578.86|2571.16|2578.66|2570.96|17
1647099710000|2022-03-12 15:41:50|2578.85|2571.15|2580.3|2572.6|2580.33|2572.63|2578.85|2571.15|36
1647099720000|2022-03-12 15:42:00|2580.29|2572.59|2579.43|2571.73|2580.32|2572.62|2579.15|2571.45|33
1647099730000|2022-03-12 15:42:10|2579.4|2571.7|2579.82|2572.12|2579.84|2572.14|2579.4|2571.7|26
1647099740000|2022-03-12 15:42:20|2579.81|2572.11|2579.79|2572.09|2580.08|2572.38|2579.79|2572.09|31
1647099750000|2022-03-12 15:42:30|2579.8|2572.1|2579.97|2572.27|2580.16|2572.46|2579.77|2572.07|27
1647099760000|2022-03-12 15:42:40|2580.03|2572.33|2581.95|2574.25|2581.95|2574.25|2580.03|2572.33|35
1647099770000|2022-03-12 15:42:50|2582|2574.3|2582.76|2575.06|2584.16|2576.46|2582|2574.3|39
1647099780000|2022-03-12 15:43:00|2582.78|2575.08|2584|2576.3|2584|2576.3|2582.65|2574.95|35
1647099790000|2022-03-12 15:43:10|2584.23|2576.53|2586.65|2578.95|2586.65|2578.95|2584.23|2576.53|38
1647099800000|2022-03-12 15:43:20|2586.68|2578.98|2586.55|2578.85|2588.36|2580.66|2586.38|2578.68|36
1647099810000|2022-03-12 15:43:30|2586.65|2578.95|2586.34|2578.64|2587.27|2579.57|2586.32|2578.62|39
1647099820000|2022-03-12 15:43:40|2586.35|2578.65|2586.47|2578.77|2586.65|2578.95|2586.2|2578.5|33
1647099830000|2022-03-12 15:43:50|2586.53|2578.83|2587.63|2579.93|2587.63|2579.93|2586.53|2578.83|35
1647099840000|2022-03-12 15:44:00|2587.58|2579.88|2588.33|2580.63|2588.33|2580.63|2587.44|2579.74|31
1647099850000|2022-03-12 15:44:10|2588.55|2580.85|2589.13|2581.43|2589.81|2582.11|2588.55|2580.85|36
1647099860000|2022-03-12 15:44:20|2588.4|2580.7|2588.83|2581.13|2588.95|2581.25|2588.27|2580.57|37
1647099870000|2022-03-12 15:44:30|2588.84|2581.14|2590.07|2582.37|2590.11|2582.41|2588.81|2581.11|36
1647099880000|2022-03-12 15:44:40|2590.06|2582.36|2590.43|2582.73|2590.43|2582.73|2589.93|2582.23|21
1647099890000|2022-03-12 15:44:50|2590.44|2582.74|2589.05|2581.35|2590.6|2582.9|2588.48|2580.78|35
1647099900000|2022-03-12 15:45:00|2589.07|2581.37|2590.95|2583.25|2590.95|2583.25|2589.02|2581.32|36
1647099910000|2022-03-12 15:45:10|2590.98|2583.28|2591.03|2583.33|2592.31|2584.61|2590.87|2583.17|37
1647099920000|2022-03-12 15:45:20|2591.05|2583.35|2591.51|2583.81|2591.59|2583.89|2591.05|2583.35|37
1647099930000|2022-03-12 15:45:30|2591.47|2583.77|2591.28|2583.58|2591.51|2583.81|2590.41|2582.71|32
1647099940000|2022-03-12 15:45:40|2591.66|2583.96|2592.02|2584.32|2592.02|2584.32|2591.3|2583.6|37
1647099950000|2022-03-12 15:45:50|2591.94|2584.24|2592.63|2584.93|2593.08|2585.38|2591.94|2584.24|34
1647099960000|2022-03-12 15:46:00|2592.62|2584.92|2593.75|2586.05|2594.8|2587.1|2592.62|2584.92|38
1647099970000|2022-03-12 15:46:10|2593.69|2585.99|2593.42|2585.72|2593.69|2585.99|2592.87|2585.17|36
1647099980000|2022-03-12 15:46:20|2593.32|2585.62|2593.62|2585.92|2593.63|2585.93|2593.18|2585.48|31
1647099990000|2022-03-12 15:46:30|2593.8|2586.1|2594.49|2586.79|2594.68|2586.98|2593.8|2586.1|31
1647100000000|2022-03-12 15:46:40|2594.5|2586.8|2594.22|2586.52|2594.51|2586.81|2594.18|2586.48|31
1647100010000|2022-03-12 15:46:50|2594.24|2586.54|2594.24|2586.54|2594.31|2586.61|2594.21|2586.51|25
1647100020000|2022-03-12 15:47:00|2594.27|2586.57|2594.26|2586.56|2594.33|2586.63|2594.2|2586.5|32
1647100030000|2022-03-12 15:47:10|2594.25|2586.55|2593.69|2585.99|2594.25|2586.55|2593.38|2585.68|30
1647100040000|2022-03-12 15:47:20|2593.76|2586.06|2593.86|2586.16|2594.16|2586.46|2593.51|2585.81|37
1647100050000|2022-03-12 15:47:30|2593.88|2586.18|2594.04|2586.34|2594.04|2586.34|2593.88|2586.18|17
1647100060000|2022-03-12 15:47:40|2593.98|2586.28|2594.16|2586.46|2594.16|2586.46|2593.47|2585.77|36
1647100070000|2022-03-12 15:47:50|2594.22|2586.52|2594.71|2587.01|2594.81|2587.11|2594.22|2586.52|31
1647100080000|2022-03-12 15:48:00|2594.73|2587.03|2594.64|2586.94|2594.73|2587.03|2594.52|2586.82|21
1647100090000|2022-03-12 15:48:10|2594.58|2586.88|2594.16|2586.46|2594.58|2586.88|2594.06|2586.36|28
1647100100000|2022-03-12 15:48:20|2594.15|2586.45|2594.17|2586.47|2594.19|2586.49|2593.93|2586.23|28
1647100110000|2022-03-12 15:48:30|2594.16|2586.46|2594.7|2587|2594.84|2587.14|2593.97|2586.27|24
1647100120000|2022-03-12 15:48:40|2594.87|2587.17|2594.91|2587.21|2594.99|2587.29|2594.7|2587|22
1647100130000|2022-03-12 15:48:50|2594.86|2587.16|2594.8|2587.1|2595.02|2587.32|2594.7|2587|30
1647100140000|2022-03-12 15:49:00|2594.78|2587.08|2594.55|2586.85|2594.8|2587.1|2594.47|2586.77|32
1647100150000|2022-03-12 15:49:10|2594.41|2586.71|2594.66|2586.96|2594.77|2587.07|2594.38|2586.68|26
1647100160000|2022-03-12 15:49:20|2594.64|2586.94|2594.68|2586.98|2594.68|2586.98|2594.55|2586.85|28
1647100170000|2022-03-12 15:49:30|2594.69|2586.99|2594.9|2587.2|2594.91|2587.21|2594.59|2586.89|32
1647100180000|2022-03-12 15:49:40|2594.91|2587.21|2594.82|2587.12|2594.93|2587.23|2594.81|2587.11|19
1647100190000|2022-03-12 15:49:50|2594.81|2587.11|2594.77|2587.07|2594.87|2587.17|2594.77|2587.07|14
1647100200000|2022-03-12 15:50:00|2594.97|2587.27|2594.83|2587.13|2595.28|2587.58|2594.83|2587.13|28
1647100210000|2022-03-12 15:50:10|2594.82|2587.12|2594.73|2587.03|2594.94|2587.24|2594.65|2586.95|25
1647100220000|2022-03-12 15:50:20|2594.82|2587.12|2594.82|2587.12|2595.04|2587.34|2594.8|2587.1|29
1647100230000|2022-03-12 15:50:30|2594.83|2587.13|2593.8|2586.1|2594.88|2587.18|2593.71|2586.01|31
1647100240000|2022-03-12 15:50:40|2593.82|2586.12|2593.11|2585.41|2593.85|2586.15|2593.07|2585.37|36
1647100250000|2022-03-12 15:50:50|2593.18|2585.48|2593.78|2586.08|2593.79|2586.09|2593.12|2585.42|31
1647100260000|2022-03-12 15:51:00|2593.79|2586.09|2594.04|2586.34|2594.21|2586.51|2593.76|2586.06|23
1647100270000|2022-03-12 15:51:10|2594.01|2586.31|2593.87|2586.17|2594.03|2586.33|2593.83|2586.13|29
1647100280000|2022-03-12 15:51:20|2593.8|2586.1|2593.62|2585.92|2593.86|2586.16|2593.52|2585.82|32
1647100290000|2022-03-12 15:51:30|2593.71|2586.01|2592.85|2585.15|2593.71|2586.01|2592.75|2585.05|27
1647100300000|2022-03-12 15:51:40|2592.78|2585.08|2592.65|2584.95|2592.79|2585.09|2592.63|2584.93|27
1647100310000|2022-03-12 15:51:50|2592.66|2584.96|2592.5|2584.8|2593.03|2585.33|2592.5|2584.8|30
1647100320000|2022-03-12 15:52:00|2592.49|2584.79|2592.65|2584.95|2592.65|2584.95|2591.91|2584.21|35
1647100330000|2022-03-12 15:52:10|2592.64|2584.94|2592.7|2585|2593.01|2585.31|2592.56|2584.86|31
1647100340000|2022-03-12 15:52:20|2592.71|2585.01|2592.57|2584.87|2592.75|2585.05|2592.53|2584.83|25
1647100350000|2022-03-12 15:52:30|2592.55|2584.85|2593.13|2585.43|2593.16|2585.46|2592.55|2584.85|29
1647100360000|2022-03-12 15:52:40|2593.17|2585.47|2593.09|2585.39|2593.3|2585.6|2593.07|2585.37|14
1647100370000|2022-03-12 15:52:50|2593.27|2585.57|2593.47|2585.77|2593.56|2585.86|2593.2|2585.5|30
1647100380000|2022-03-12 15:53:00|2593.48|2585.78|2593.35|2585.65|2593.5|2585.8|2593.31|2585.61|20
1647100390000|2022-03-12 15:53:10|2593.33|2585.63|2592.1|2584.4|2593.33|2585.63|2592.1|2584.4|28
1647100400000|2022-03-12 15:53:20|2592.05|2584.35|2592.26|2584.56|2592.26|2584.56|2591.82|2584.12|33
1647100410000|2022-03-12 15:53:30|2592.29|2584.59|2592.28|2584.58|2592.91|2585.21|2592.27|2584.57|35
1647100420000|2022-03-12 15:53:40|2592.29|2584.59|2591.67|2583.97|2592.29|2584.59|2591.62|2583.92|33
1647100430000|2022-03-12 15:53:50|2591.66|2583.96|2591.69|2583.99|2591.73|2584.03|2591.47|2583.77|30
1647100440000|2022-03-12 15:54:00|2591.75|2584.05|2591.82|2584.12|2592.18|2584.48|2591.63|2583.93|33
1647100450000|2022-03-12 15:54:10|2591.79|2584.09|2591.09|2583.39|2591.82|2584.12|2591.09|2583.39|37
1647100460000|2022-03-12 15:54:20|2591.05|2583.35|2590.92|2583.22|2591.05|2583.35|2590.72|2583.02|32
1647100470000|2022-03-12 15:54:30|2590.9|2583.2|2590.8|2583.1|2590.95|2583.25|2590.7|2583|21
1647100480000|2022-03-12 15:54:40|2590.78|2583.08|2590.36|2582.66|2590.8|2583.1|2590.3|2582.6|31
1647100490000|2022-03-12 15:54:50|2590.37|2582.67|2590.55|2582.85|2590.75|2583.05|2590.35|2582.65|28
1647100500000|2022-03-12 15:55:00|2590.53|2582.83|2590.21|2582.51|2590.58|2582.88|2590.19|2582.49|29
1647100510000|2022-03-12 15:55:10|2590.23|2582.53|2589.59|2581.89|2590.32|2582.62|2589.57|2581.87|32
1647100520000|2022-03-12 15:55:20|2589.58|2581.88|2588.95|2581.25|2589.7|2582|2588.95|2581.25|31
1647100530000|2022-03-12 15:55:30|2588.99|2581.29|2589.59|2581.89|2589.59|2581.89|2588.99|2581.29|25
1647100540000|2022-03-12 15:55:40|2589.57|2581.87|2590.87|2583.17|2590.91|2583.21|2589.54|2581.84|31
1647100550000|2022-03-12 15:55:50|2590.91|2583.21|2590.85|2583.15|2590.97|2583.27|2590.8|2583.1|31
1647100560000|2022-03-12 15:56:00|2590.9|2583.2|2590.88|2583.18|2590.92|2583.22|2590.78|2583.08|26
1647100570000|2022-03-12 15:56:10|2590.89|2583.19|2590.88|2583.18|2590.9|2583.2|2590.82|2583.12|26
1647100580000|2022-03-12 15:56:20|2590.86|2583.16|2590.15|2582.45|2590.89|2583.19|2589.84|2582.14|30
1647100590000|2022-03-12 15:56:30|2590.13|2582.43|2590.11|2582.41|2590.17|2582.47|2589.94|2582.24|30
1647100600000|2022-03-12 15:56:40|2590.1|2582.4|2589.98|2582.28|2590.14|2582.44|2589.96|2582.26|27
1647100610000|2022-03-12 15:56:50|2590.03|2582.33|2589.78|2582.08|2590.03|2582.33|2589.78|2582.08|28
1647100620000|2022-03-12 15:57:00|2589.82|2582.12|2589.96|2582.26|2589.98|2582.28|2589.82|2582.12|21
1647100630000|2022-03-12 15:57:10|2589.95|2582.25|2591.28|2583.58|2591.28|2583.58|2589.89|2582.19|33
1647100640000|2022-03-12 15:57:20|2591.26|2583.56|2591.78|2584.08|2591.78|2584.08|2591.21|2583.51|28
1647100650000|2022-03-12 15:57:30|2591.79|2584.09|2591.63|2583.93|2592.2|2584.5|2591.61|2583.91|36
1647100660000|2022-03-12 15:57:40|2591.77|2584.07|2591.52|2583.82|2591.77|2584.07|2591.45|2583.75|32
1647100670000|2022-03-12 15:57:50|2591.47|2583.77|2590.88|2583.18|2591.47|2583.77|2590.75|2583.05|33
1647100680000|2022-03-12 15:58:00|2590.89|2583.19|2591.95|2584.25|2591.95|2584.25|2590.71|2583.01|26
1647100690000|2022-03-12 15:58:10|2591.94|2584.24|2592.08|2584.38|2592.14|2584.44|2591.92|2584.22|25
1647100700000|2022-03-12 15:58:20|2592.05|2584.35|2591.73|2584.03|2592.05|2584.35|2591.57|2583.87|32
1647100710000|2022-03-12 15:58:30|2591.77|2584.07|2591.74|2584.04|2591.93|2584.23|2591.74|2584.04|24
1647100720000|2022-03-12 15:58:40|2591.78|2584.08|2591.8|2584.1|2591.87|2584.17|2591.72|2584.02|28
1647100730000|2022-03-12 15:58:50|2591.79|2584.09|2591.76|2584.06|2592.14|2584.44|2591.76|2584.06|33
1647100740000|2022-03-12 15:59:00|2591.78|2584.08|2591.63|2583.93|2591.78|2584.08|2591.55|2583.85|29
1647100750000|2022-03-12 15:59:10|2591.62|2583.92|2591.69|2583.99|2591.71|2584.01|2591.62|2583.92|16
1647100760000|2022-03-12 15:59:20|2591.68|2583.98|2591.69|2583.99|2591.73|2584.03|2591.42|2583.72|20
1647100770000|2022-03-12 15:59:30|2591.7|2584|2592.13|2584.43|2592.19|2584.49|2591.69|2583.99|24
1647100780000|2022-03-12 15:59:40|2591.97|2584.27|2591.01|2583.31|2591.97|2584.27|2591|2583.3|32
1647100790000|2022-03-12 15:59:50|2590.98|2583.28|2589.32|2581.62|2590.99|2583.29|2589.31|2581.61|32
1647100800000|2022-03-12 16:00:00|2589.35|2581.65|2589.62|2581.92|2589.64|2581.94|2589.35|2581.65|19
1647100810000|2022-03-12 16:00:10|2589.71|2582.01|2590.59|2582.89|2590.59|2582.89|2589.63|2581.93|27
1647100820000|2022-03-12 16:00:20|2590.62|2582.92|2590.56|2582.86|2591.17|2583.47|2590.5|2582.8|34
1647100830000|2022-03-12 16:00:30|2590.37|2582.67|2590.28|2582.58|2590.38|2582.68|2590.22|2582.52|17
1647100840000|2022-03-12 16:00:40|2590.29|2582.59|2589.77|2582.07|2590.29|2582.59|2589.77|2582.07|17
1647100850000|2022-03-12 16:00:50|2589.83|2582.13|2590.24|2582.54|2590.51|2582.81|2589.81|2582.11|25
1647100860000|2022-03-12 16:01:00|2590.28|2582.58|2590.13|2582.43|2590.34|2582.64|2590.13|2582.43|17
1647100870000|2022-03-12 16:01:10|2590.15|2582.45|2589.55|2581.85|2590.2|2582.5|2589.55|2581.85|9
1647100880000|2022-03-12 16:01:20|2589.52|2581.82|2587.4|2579.7|2589.52|2581.82|2587.39|2579.69|33
1647100890000|2022-03-12 16:01:30|2587.37|2579.67|2589.19|2581.49|2589.19|2581.49|2587.05|2579.35|30
1647100900000|2022-03-12 16:01:40|2589.27|2581.57|2589.43|2581.73|2589.49|2581.79|2589.27|2581.57|21
1647100910000|2022-03-12 16:01:50|2589.45|2581.75|2588.65|2580.95|2589.46|2581.76|2588.61|2580.91|30
1647100920000|2022-03-12 16:02:00|2588.76|2581.06|2589.09|2581.39|2589.1|2581.4|2588.32|2580.62|32
1647100930000|2022-03-12 16:02:10|2589.1|2581.4|2588.48|2580.78|2589.13|2581.43|2588.45|2580.75|27
1647100940000|2022-03-12 16:02:20|2588.51|2580.81|2588.42|2580.72|2588.51|2580.81|2588.37|2580.67|13
1647100950000|2022-03-12 16:02:30|2588.41|2580.71|2587.43|2579.73|2588.41|2580.71|2587.21|2579.51|20
1647100960000|2022-03-12 16:02:40|2587.44|2579.74|2588.13|2580.43|2588.61|2580.91|2587.07|2579.37|30
1647100970000|2022-03-12 16:02:50|2588.12|2580.42|2587.97|2580.27|2588.13|2580.43|2587.35|2579.65|29
1647100980000|2022-03-12 16:03:00|2587.98|2580.28|2588.13|2580.43|2588.51|2580.81|2587.98|2580.28|25
1647100990000|2022-03-12 16:03:10|2588.14|2580.44|2588.17|2580.47|2588.24|2580.54|2587.98|2580.28|18
1647101000000|2022-03-12 16:03:20|2588.15|2580.45|2587.89|2580.19|2588.19|2580.49|2587.8|2580.1|18
1647101010000|2022-03-12 16:03:30|2587.91|2580.21|2587.36|2579.66|2587.91|2580.21|2587.36|2579.66|28
1647101020000|2022-03-12 16:03:40|2587.28|2579.58|2586.26|2578.56|2587.28|2579.58|2586.18|2578.48|34
1647101030000|2022-03-12 16:03:50|2586.27|2578.57|2586.19|2578.49|2586.33|2578.63|2586.16|2578.46|32
1647101040000|2022-03-12 16:04:00|2586.18|2578.48|2587.21|2579.51|2587.21|2579.51|2586.03|2578.33|36
1647101050000|2022-03-12 16:04:10|2587.23|2579.53|2587.19|2579.49|2587.55|2579.85|2587.19|2579.49|38
1647101060000|2022-03-12 16:04:20|2587.28|2579.58|2587.24|2579.54|2587.34|2579.64|2587.24|2579.54|21
1647101070000|2022-03-12 16:04:30|2587.23|2579.53|2586.99|2579.29|2587.24|2579.54|2586.96|2579.26|24
1647101080000|2022-03-12 16:04:40|2587.04|2579.34|2586.43|2578.73|2587.04|2579.34|2586.43|2578.73|30
1647101090000|2022-03-12 16:04:50|2586.44|2578.74|2586.37|2578.67|2586.48|2578.78|2586.33|2578.63|13
1647101100000|2022-03-12 16:05:00|2586.39|2578.69|2586.65|2578.95|2586.76|2579.06|2586.39|2578.69|34
1647101110000|2022-03-12 16:05:10|2586.54|2578.84|2587.09|2579.39|2587.11|2579.41|2586.51|2578.81|15
1647101120000|2022-03-12 16:05:20|2587.05|2579.35|2586.54|2578.84|2587.1|2579.4|2586.49|2578.79|26
1647101130000|2022-03-12 16:05:30|2586.5|2578.8|2586.97|2579.27|2586.97|2579.27|2586.5|2578.8|24
1647101140000|2022-03-12 16:05:40|2586.98|2579.28|2587.87|2580.17|2587.87|2580.17|2586.82|2579.12|29
1647101150000|2022-03-12 16:05:50|2587.82|2580.12|2587.7|2580|2587.94|2580.24|2587.44|2579.74|30
1647101160000|2022-03-12 16:06:00|2587.68|2579.98|2587.84|2580.14|2587.87|2580.17|2587.64|2579.94|23
1647101170000|2022-03-12 16:06:10|2588.04|2580.34|2588.03|2580.33|2588.19|2580.49|2587.9|2580.2|33
1647101180000|2022-03-12 16:06:20|2587.99|2580.29|2588.13|2580.43|2588.19|2580.49|2587.99|2580.29|13
1647101190000|2022-03-12 16:06:30|2588.17|2580.47|2588.74|2581.04|2588.76|2581.06|2588.17|2580.47|15
1647101200000|2022-03-12 16:06:40|2588.76|2581.06|2589.5|2581.8|2589.55|2581.85|2588.76|2581.06|35
1647101210000|2022-03-12 16:06:50|2589.54|2581.84|2589.79|2582.09|2589.84|2582.14|2589.53|2581.83|19
1647101220000|2022-03-12 16:07:00|2589.8|2582.1|2589.89|2582.19|2590|2582.3|2589.68|2581.98|36
1647101230000|2022-03-12 16:07:10|2589.92|2582.22|2589.88|2582.18|2589.95|2582.25|2589.73|2582.03|32
1647101240000|2022-03-12 16:07:20|2589.9|2582.2|2589.89|2582.19|2589.92|2582.22|2589.81|2582.11|23
1647101250000|2022-03-12 16:07:30|2589.9|2582.2|2589.96|2582.26|2590.02|2582.32|2589.86|2582.16|19
1647101260000|2022-03-12 16:07:40|2590.02|2582.32|2590.06|2582.36|2590.07|2582.37|2589.87|2582.17|22
1647101270000|2022-03-12 16:07:50|2590|2582.3|2590.02|2582.32|2590.02|2582.32|2590|2582.3|22
1647101280000|2022-03-12 16:08:00|2589.97|2582.27|2590.06|2582.36|2590.13|2582.43|2589.9|2582.2|34
1647101290000|2022-03-12 16:08:10|2590|2582.3|2589.21|2581.51|2590.03|2582.33|2589.21|2581.51|23
1647101300000|2022-03-12 16:08:20|2589.2|2581.5|2588.9|2581.2|2589.22|2581.52|2588.85|2581.15|30
1647101310000|2022-03-12 16:08:30|2588.86|2581.16|2589.44|2581.74|2589.44|2581.74|2588.83|2581.13|33
1647101320000|2022-03-12 16:08:40|2589.45|2581.75|2589.46|2581.76|2589.51|2581.81|2589.38|2581.68|28
1647101330000|2022-03-12 16:08:50|2589.43|2581.73|2589.5|2581.8|2589.66|2581.96|2589.4|2581.7|20
1647101340000|2022-03-12 16:09:00|2589.59|2581.89|2589.7|2582|2589.74|2582.04|2589.54|2581.84|27
1647101350000|2022-03-12 16:09:10|2589.69|2581.99|2589.67|2581.97|2589.76|2582.06|2589.67|2581.97|21
1647101360000|2022-03-12 16:09:20|2589.72|2582.02|2589.7|2582|2589.76|2582.06|2589.64|2581.94|28
1647101370000|2022-03-12 16:09:30|2589.72|2582.02|2589.9|2582.2|2589.91|2582.21|2589.63|2581.93|19
1647101380000|2022-03-12 16:09:40|2589.91|2582.21|2589.87|2582.17|2589.92|2582.22|2589.86|2582.16|19
1647101390000|2022-03-12 16:09:50|2589.86|2582.16|2589.85|2582.15|2589.88|2582.18|2589.84|2582.14|22
1647101400000|2022-03-12 16:10:00|2589.91|2582.21|2589.85|2582.15|2589.96|2582.26|2589.83|2582.13|24
1647101410000|2022-03-12 16:10:10|2589.84|2582.14|2589.3|2581.6|2589.87|2582.17|2589.24|2581.54|35
1647101420000|2022-03-12 16:10:20|2589.36|2581.66|2589.46|2581.76|2589.51|2581.81|2589.28|2581.58|25
1647101430000|2022-03-12 16:10:30|2589.47|2581.77|2589.53|2581.83|2589.53|2581.83|2589.38|2581.68|13
1647101440000|2022-03-12 16:10:40|2589.54|2581.84|2589.77|2582.07|2589.77|2582.07|2589.53|2581.83|9
1647101450000|2022-03-12 16:10:50|2589.64|2581.94|2589.55|2581.85|2589.64|2581.94|2589.44|2581.74|19
1647101460000|2022-03-12 16:11:00|2589.58|2581.88|2590.11|2582.41|2590.2|2582.5|2589.53|2581.83|25
1647101470000|2022-03-12 16:11:10|2590.09|2582.39|2594.08|2586.38|2594.08|2586.38|2590.05|2582.35|31
1647101480000|2022-03-12 16:11:20|2594.12|2586.42|2594.69|2586.99|2595.24|2587.54|2594.12|2586.42|33
1647101490000|2022-03-12 16:11:30|2594.63|2586.93|2594.55|2586.85|2594.63|2586.93|2594.05|2586.35|32
1647101500000|2022-03-12 16:11:40|2594.57|2586.87|2595.5|2587.8|2595.64|2587.94|2594.44|2586.74|32
1647101510000|2022-03-12 16:11:50|2595.52|2587.82|2596.13|2588.43|2596.33|2588.63|2595.44|2587.74|32
1647101520000|2022-03-12 16:12:00|2596.36|2588.66|2597.61|2589.91|2597.61|2589.91|2596.31|2588.61|37
1647101530000|2022-03-12 16:12:10|2597.68|2589.98|2596.93|2589.23|2597.9|2590.2|2596.28|2588.58|37
1647101540000|2022-03-12 16:12:20|2596.86|2589.16|2597.93|2590.23|2598.07|2590.37|2596.69|2588.99|37
1647101550000|2022-03-12 16:12:30|2597.95|2590.25|2597.81|2590.11|2598.69|2590.99|2597.81|2590.11|30
1647101560000|2022-03-12 16:12:40|2597.82|2590.12|2597.93|2590.23|2598.04|2590.34|2597.5|2589.8|32
1647101570000|2022-03-12 16:12:50|2597.98|2590.28|2598.73|2591.03|2598.75|2591.05|2597.98|2590.28|32
1647101580000|2022-03-12 16:13:00|2598.62|2590.92|2598.58|2590.88|2598.65|2590.95|2598.31|2590.61|25
1647101590000|2022-03-12 16:13:10|2598.6|2590.9|2598.01|2590.31|2598.6|2590.9|2597.77|2590.07|22
1647101600000|2022-03-12 16:13:20|2597.99|2590.29|2598.88|2591.18|2598.88|2591.18|2597.99|2590.29|32
1647101610000|2022-03-12 16:13:30|2598.87|2591.17|2598.42|2590.72|2598.88|2591.18|2598.25|2590.55|32
1647101620000|2022-03-12 16:13:40|2598.44|2590.74|2598.76|2591.06|2598.81|2591.11|2598.44|2590.74|13
1647101630000|2022-03-12 16:13:50|2598.77|2591.07|2598.81|2591.11|2598.83|2591.13|2598.58|2590.88|25
1647101640000|2022-03-12 16:14:00|2598.79|2591.09|2597.97|2590.27|2598.8|2591.1|2597.94|2590.24|28
1647101650000|2022-03-12 16:14:10|2597.98|2590.28|2598.71|2591.01|2598.73|2591.03|2597.98|2590.28|30
1647101660000|2022-03-12 16:14:20|2598.7|2591|2598.7|2591|2598.79|2591.09|2598.6|2590.9|28
1647101670000|2022-03-12 16:14:30|2598.71|2591.01|2598.41|2590.71|2598.79|2591.09|2598.31|2590.61|30
1647101680000|2022-03-12 16:14:40|2598.38|2590.68|2598.65|2590.95|2598.76|2591.06|2598.36|2590.66|26
1647101690000|2022-03-12 16:14:50|2598.58|2590.88|2598.63|2590.93|2598.67|2590.97|2598.52|2590.82|17
1647101700000|2022-03-12 16:15:00|2598.64|2590.94|2598.99|2591.29|2598.99|2591.29|2598.63|2590.93|15
1647101710000|2022-03-12 16:15:10|2599.06|2591.36|2598.36|2590.66|2599.53|2591.83|2598.12|2590.42|37
1647101720000|2022-03-12 16:15:20|2598.38|2590.68|2598.96|2591.26|2598.96|2591.26|2598.32|2590.62|23
1647101730000|2022-03-12 16:15:30|2599|2591.3|2600.59|2592.89|2600.71|2593.01|2599|2591.3|26
1647101740000|2022-03-12 16:15:40|2600.53|2592.83|2599.6|2591.9|2600.53|2592.83|2599.58|2591.88|34
1647101750000|2022-03-12 16:15:50|2599.65|2591.95|2599.41|2591.71|2599.72|2592.02|2599.41|2591.71|27
1647101760000|2022-03-12 16:16:00|2599.43|2591.73|2599.39|2591.69|2599.46|2591.76|2599.18|2591.48|26
1647101770000|2022-03-12 16:16:10|2599.38|2591.68|2597.39|2589.69|2599.85|2592.15|2597.29|2589.59|32
1647101780000|2022-03-12 16:16:20|2597.43|2589.73|2598.99|2591.29|2599.06|2591.36|2597.43|2589.73|28
1647101790000|2022-03-12 16:16:30|2599|2591.3|2599.37|2591.67|2599.44|2591.74|2599|2591.3|29
1647101800000|2022-03-12 16:16:40|2599.39|2591.69|2596.92|2589.22|2599.39|2591.69|2596.63|2588.93|22
1647101810000|2022-03-12 16:16:50|2596.91|2589.21|2597.07|2589.37|2597.22|2589.52|2596.91|2589.21|21
1647101820000|2022-03-12 16:17:00|2597.06|2589.36|2596.54|2588.84|2597.1|2589.4|2596.52|2588.82|19
1647101830000|2022-03-12 16:17:10|2596.52|2588.82|2597.01|2589.31|2597.12|2589.42|2596.44|2588.74|23
1647101840000|2022-03-12 16:17:20|2597.02|2589.32|2597.7|2590|2597.8|2590.1|2597.02|2589.32|37
1647101850000|2022-03-12 16:17:30|2597.74|2590.04|2598.48|2590.78|2598.56|2590.86|2597.66|2589.96|36
1647101860000|2022-03-12 16:17:40|2598.46|2590.76|2598.48|2590.78|2598.69|2590.99|2598.42|2590.72|31
1647101870000|2022-03-12 16:17:50|2598.46|2590.76|2598.61|2590.91|2598.66|2590.96|2598.4|2590.7|27
1647101880000|2022-03-12 16:18:00|2598.63|2590.93|2598.45|2590.75|2598.63|2590.93|2598.13|2590.43|29
1647101890000|2022-03-12 16:18:10|2598.43|2590.73|2598.39|2590.69|2598.48|2590.78|2598.36|2590.66|22
1647101900000|2022-03-12 16:18:20|2598.38|2590.68|2598.68|2590.98|2598.9|2591.2|2598.36|2590.66|27
1647101910000|2022-03-12 16:18:30|2598.63|2590.93|2598.81|2591.11|2598.83|2591.13|2598.17|2590.47|28
1647101920000|2022-03-12 16:18:40|2598.84|2591.14|2598.85|2591.15|2598.85|2591.15|2598.77|2591.07|15
1647101930000|2022-03-12 16:18:50|2598.84|2591.14|2598.26|2590.56|2598.84|2591.14|2598.19|2590.49|17
1647101940000|2022-03-12 16:19:00|2598.21|2590.51|2598.77|2591.07|2598.77|2591.07|2597.86|2590.16|33
1647101950000|2022-03-12 16:19:10|2598.74|2591.04|2598.75|2591.05|2598.84|2591.14|2598.71|2591.01|22
1647101960000|2022-03-12 16:19:20|2598.72|2591.02|2598.71|2591.01|2598.75|2591.05|2598.65|2590.95|13
1647101970000|2022-03-12 16:19:30|2598.73|2591.03|2598.72|2591.02|2598.73|2591.03|2598.7|2591|4
1647101980000|2022-03-12 16:19:40|2598.73|2591.03|2597.84|2590.14|2598.74|2591.04|2597.81|2590.11|24
1647101990000|2022-03-12 16:19:50|2597.82|2590.12|2598.56|2590.86|2598.56|2590.86|2597.59|2589.89|30
1647102000000|2022-03-12 16:20:00|2598.57|2590.87|2598.07|2590.37|2598.64|2590.94|2598.07|2590.37|28
1647102010000|2022-03-12 16:20:10|2598.02|2590.32|2598.03|2590.33|2598.12|2590.42|2597.92|2590.22|28
1647102020000|2022-03-12 16:20:20|2598.02|2590.32|2598.21|2590.51|2598.21|2590.51|2597.99|2590.29|23
1647102030000|2022-03-12 16:20:30|2598.2|2590.5|2598.09|2590.39|2598.2|2590.5|2598.07|2590.37|16
1647102040000|2022-03-12 16:20:40|2598.08|2590.38|2598.43|2590.73|2598.63|2590.93|2597.93|2590.23|23
1647102050000|2022-03-12 16:20:50|2598.44|2590.74|2598.73|2591.03|2598.78|2591.08|2598.33|2590.63|24
1647102060000|2022-03-12 16:21:00|2598.75|2591.05|2598.85|2591.15|2598.87|2591.17|2598.75|2591.05|19
1647102070000|2022-03-12 16:21:10|2598.81|2591.11|2598.73|2591.03|2598.81|2591.11|2598.59|2590.89|20
1647102080000|2022-03-12 16:21:20|2598.72|2591.02|2598.66|2590.96|2598.72|2591.02|2598.64|2590.94|17
1647102090000|2022-03-12 16:21:30|2598.67|2590.97|2598.72|2591.02|2598.73|2591.03|2598.66|2590.96|15
1647102100000|2022-03-12 16:21:40|2598.69|2590.99|2598.56|2590.86|2598.69|2590.99|2598.56|2590.86|17
1647102110000|2022-03-12 16:21:50|2598.55|2590.85|2598.46|2590.76|2598.56|2590.86|2598.45|2590.75|15
1647102120000|2022-03-12 16:22:00|2598.47|2590.77|2598.76|2591.06|2598.76|2591.06|2598.36|2590.66|31
1647102130000|2022-03-12 16:22:10|2598.75|2591.05|2598.71|2591.01|2598.81|2591.11|2598.56|2590.86|23
1647102140000|2022-03-12 16:22:20|2598.7|2591|2599.11|2591.41|2599.82|2592.12|2598.7|2591|19
1647102150000|2022-03-12 16:22:30|2599.06|2591.36|2598.44|2590.74|2599.07|2591.37|2598.44|2590.74|21
1647102160000|2022-03-12 16:22:40|2598.27|2590.57|2597.68|2589.98|2598.27|2590.57|2597.26|2589.56|35
1647102170000|2022-03-12 16:22:50|2597.7|2590|2597.8|2590.1|2597.86|2590.16|2597.52|2589.82|30
1647102180000|2022-03-12 16:23:00|2597.85|2590.15|2597.7|2590|2598.37|2590.67|2597.44|2589.74|31
1647102190000|2022-03-12 16:23:10|2597.79|2590.09|2598.6|2590.9|2598.6|2590.9|2597.74|2590.04|31
1647102200000|2022-03-12 16:23:20|2598.59|2590.89|2598.62|2590.92|2598.7|2591|2598.58|2590.88|19
1647102210000|2022-03-12 16:23:30|2598.63|2590.93|2598.71|2591.01|2598.73|2591.03|2598.63|2590.93|24
1647102220000|2022-03-12 16:23:40|2598.74|2591.04|2598.52|2590.82|2598.74|2591.04|2598.47|2590.77|17
1647102230000|2022-03-12 16:23:50|2598.53|2590.83|2598.53|2590.83|2598.53|2590.83|2598.38|2590.68|30
1647102240000|2022-03-12 16:24:00|2598.54|2590.84|2598.51|2590.81|2598.65|2590.95|2598.43|2590.73|21
1647102250000|2022-03-12 16:24:10|2598.52|2590.82|2598.59|2590.89|2598.61|2590.91|2598.34|2590.64|19
1647102260000|2022-03-12 16:24:20|2598.56|2590.86|2597.88|2590.18|2598.56|2590.86|2597.69|2589.99|27
1647102270000|2022-03-12 16:24:30|2597.82|2590.12|2598.25|2590.55|2598.36|2590.66|2597.79|2590.09|23
1647102280000|2022-03-12 16:24:40|2598.23|2590.53|2598.27|2590.57|2598.56|2590.86|2598.23|2590.53|24
1647102290000|2022-03-12 16:24:50|2598.28|2590.58|2598.49|2590.79|2598.51|2590.81|2598.27|2590.57|17
1647102300000|2022-03-12 16:25:00|2598.5|2590.8|2598.5|2590.8|2598.51|2590.81|2598.47|2590.77|11
1647102310000|2022-03-12 16:25:10|2598.48|2590.78|2598.49|2590.79|2598.49|2590.79|2598.44|2590.74|20
1647102320000|2022-03-12 16:25:20|2598.5|2590.8|2598.55|2590.85|2598.55|2590.85|2598.48|2590.78|5
1647102330000|2022-03-12 16:25:30|2598.56|2590.86|2598.45|2590.75|2598.56|2590.86|2598.41|2590.71|12
1647102340000|2022-03-12 16:25:40|2598.42|2590.72|2598.44|2590.74|2598.44|2590.74|2598.42|2590.72|2
1647102350000|2022-03-12 16:25:50|2598.49|2590.79|2598.39|2590.69|2599.13|2591.43|2598.07|2590.37|31
1647102360000|2022-03-12 16:26:00|2598.62|2590.92|2599.47|2591.77|2599.47|2591.77|2598.62|2590.92|33
1647102370000|2022-03-12 16:26:10|2599.57|2591.87|2600.17|2592.47|2600.17|2592.47|2599.57|2591.87|28
1647102380000|2022-03-12 16:26:20|2600.14|2592.44|2600.46|2592.76|2600.69|2592.99|2600.14|2592.44|28
1647102390000|2022-03-12 16:26:30|2600.44|2592.74|2599.45|2591.75|2600.47|2592.77|2599.45|2591.75|32
1647102400000|2022-03-12 16:26:40|2599.55|2591.85|2599.16|2591.46|2599.61|2591.91|2599.16|2591.46|35
1647102410000|2022-03-12 16:26:50|2599.15|2591.45|2599.12|2591.42|2599.2|2591.5|2598.92|2591.22|28
1647102420000|2022-03-12 16:27:00|2599.08|2591.38|2599.15|2591.45|2599.17|2591.47|2599.08|2591.38|13
1647102430000|2022-03-12 16:27:10|2599.16|2591.46|2599.13|2591.43|2599.16|2591.46|2599.03|2591.33|20
1647102440000|2022-03-12 16:27:20|2599.14|2591.44|2598.32|2590.62|2599.14|2591.44|2597.81|2590.11|29
1647102450000|2022-03-12 16:27:30|2598.34|2590.64|2598.7|2591|2598.7|2591|2598.31|2590.61|24
1647102460000|2022-03-12 16:27:40|2598.67|2590.97|2598.62|2590.92|2598.75|2591.05|2598.25|2590.55|29
1647102470000|2022-03-12 16:27:50|2598.6|2590.9|2598.63|2590.93|2598.68|2590.98|2598.59|2590.89|27
1647102480000|2022-03-12 16:28:00|2598.62|2590.92|2598.53|2590.83|2598.65|2590.95|2598.5|2590.8|22
1647102490000|2022-03-12 16:28:10|2598.54|2590.84|2598.49|2590.79|2598.58|2590.88|2598.48|2590.78|14
1647102500000|2022-03-12 16:28:20|2598.55|2590.85|2598.63|2590.93|2598.64|2590.94|2598.44|2590.74|22
1647102510000|2022-03-12 16:28:30|2598.62|2590.92|2598.65|2590.95|2598.66|2590.96|2598.57|2590.87|16
1647102520000|2022-03-12 16:28:40|2598.66|2590.96|2598.66|2590.96|2598.67|2590.97|2598.63|2590.93|17
1647102530000|2022-03-12 16:28:50|2598.63|2590.93|2598.67|2590.97|2598.69|2590.99|2598.63|2590.93|13
1647102540000|2022-03-12 16:29:00|2598.68|2590.98|2598.65|2590.95|2598.69|2590.99|2598.62|2590.92|23
1647102550000|2022-03-12 16:29:10|2598.66|2590.96|2598.74|2591.04|2598.79|2591.09|2598.59|2590.89|14
1647102560000|2022-03-12 16:29:20|2598.73|2591.03|2598.37|2590.67|2598.77|2591.07|2598.19|2590.49|26
1647102570000|2022-03-12 16:29:30|2598.38|2590.68|2598.54|2590.84|2598.55|2590.85|2598.28|2590.58|21
1647102580000|2022-03-12 16:29:40|2598.55|2590.85|2599.17|2591.47|2599.21|2591.51|2598.5|2590.8|26
1647102590000|2022-03-12 16:29:50|2599.19|2591.49|2599.99|2592.29|2599.99|2592.29|2599.12|2591.42|20
1647102600000|2022-03-12 16:30:00|2600.07|2592.37|2599.08|2591.38|2600.14|2592.44|2599.03|2591.33|36
1647102610000|2022-03-12 16:30:10|2599.1|2591.4|2597.06|2589.36|2599.15|2591.45|2597.05|2589.35|34
1647102620000|2022-03-12 16:30:20|2597.07|2589.37|2596.71|2589.01|2597.07|2589.37|2596.5|2588.8|26
1647102630000|2022-03-12 16:30:30|2596.72|2589.02|2596.74|2589.04|2596.75|2589.05|2596.72|2589.02|8
1647102640000|2022-03-12 16:30:40|2596.75|2589.05|2597.36|2589.66|2597.36|2589.66|2596.75|2589.05|22
1647102650000|2022-03-12 16:30:50|2597.37|2589.67|2597.31|2589.61|2597.38|2589.68|2597.28|2589.58|11
1647102660000|2022-03-12 16:31:00|2597.33|2589.63|2597.26|2589.56|2597.33|2589.63|2597.22|2589.52|15
1647102670000|2022-03-12 16:31:10|2597.19|2589.49|2597.21|2589.51|2597.21|2589.51|2597.19|2589.49|5
1647102680000|2022-03-12 16:31:20|2597.19|2589.49|2597.14|2589.44|2597.2|2589.5|2597.01|2589.31|13
1647102690000|2022-03-12 16:31:30|2597.13|2589.43|2597.11|2589.41|2597.18|2589.48|2597.11|2589.41|13
1647102700000|2022-03-12 16:31:40|2597.12|2589.42|2596.81|2589.11|2597.14|2589.44|2596.81|2589.11|20
1647102710000|2022-03-12 16:31:50|2596.7|2589|2596.05|2588.35|2596.7|2589|2596.04|2588.34|31
1647102720000|2022-03-12 16:32:00|2596.04|2588.34|2594.98|2587.28|2596.11|2588.41|2594.98|2587.28|28
1647102730000|2022-03-12 16:32:10|2594.89|2587.19|2597.65|2589.95|2597.65|2589.95|2594.82|2587.12|35
1647102740000|2022-03-12 16:32:20|2597.68|2589.98|2598.15|2590.45|2598.56|2590.86|2597.68|2589.98|33
1647102750000|2022-03-12 16:32:30|2598.08|2590.38|2598.32|2590.62|2598.37|2590.67|2598.08|2590.38|24
1647102760000|2022-03-12 16:32:40|2598.31|2590.61|2598.3|2590.6|2598.35|2590.65|2598.27|2590.57|16
1647102770000|2022-03-12 16:32:50|2598.35|2590.65|2600.14|2592.44|2600.48|2592.78|2598.35|2590.65|29
1647102780000|2022-03-12 16:33:00|2600.2|2592.5|2600.37|2592.67|2600.39|2592.69|2600.09|2592.39|29
1647102790000|2022-03-12 16:33:10|2600.33|2592.63|2600.21|2592.51|2600.33|2592.63|2600.21|2592.51|20
1647102800000|2022-03-12 16:33:20|2600.19|2592.49|2600.07|2592.37|2600.29|2592.59|2600.07|2592.37|13
1647102810000|2022-03-12 16:33:30|2599.76|2592.06|2599.8|2592.1|2599.97|2592.27|2599.71|2592.01|28
1647102820000|2022-03-12 16:33:40|2599.76|2592.06|2599.72|2592.02|2599.78|2592.08|2599.71|2592.01|12
1647102830000|2022-03-12 16:33:50|2599.81|2592.11|2599.83|2592.13|2599.92|2592.22|2599.81|2592.11|20
1647102840000|2022-03-12 16:34:00|2599.82|2592.12|2600.19|2592.49|2600.19|2592.49|2599.79|2592.09|23
1647102850000|2022-03-12 16:34:10|2600.15|2592.45|2599.27|2591.57|2600.18|2592.48|2599.27|2591.57|27
1647102860000|2022-03-12 16:34:20|2599.28|2591.58|2599.29|2591.59|2599.29|2591.59|2599.21|2591.51|13
1647102870000|2022-03-12 16:34:30|2599.25|2591.55|2599.28|2591.58|2599.3|2591.6|2599.21|2591.51|11
1647102880000|2022-03-12 16:34:40|2599.29|2591.59|2599.26|2591.56|2599.3|2591.6|2599.26|2591.56|6
1647102890000|2022-03-12 16:34:50|2599.28|2591.58|2598.59|2590.89|2599.28|2591.58|2598.54|2590.84|21
1647102900000|2022-03-12 16:35:00|2598.56|2590.86|2598.31|2590.61|2598.58|2590.88|2598.23|2590.53|27
1647102910000|2022-03-12 16:35:10|2598.27|2590.57|2597.99|2590.29|2598.27|2590.57|2597.98|2590.28|15
1647102920000|2022-03-12 16:35:20|2597.97|2590.27|2597.97|2590.27|2598.02|2590.32|2597.94|2590.24|14
1647102930000|2022-03-12 16:35:30|2597.99|2590.29|2598.02|2590.32|2598.02|2590.32|2597.98|2590.28|5
1647102940000|2022-03-12 16:35:40|2597.99|2590.29|2598.16|2590.46|2598.22|2590.52|2597.99|2590.29|18
1647102950000|2022-03-12 16:35:50|2598.15|2590.45|2598.13|2590.43|2598.2|2590.5|2598.1|2590.4|9
1647102960000|2022-03-12 16:36:00|2598.09|2590.39|2598.14|2590.44|2598.17|2590.47|2598.09|2590.39|18
1647102970000|2022-03-12 16:36:10|2598.11|2590.41|2597.95|2590.25|2598.15|2590.45|2597.95|2590.25|17
1647102980000|2022-03-12 16:36:20|2597.96|2590.26|2597.95|2590.25|2597.97|2590.27|2597.9|2590.2|9
1647102990000|2022-03-12 16:36:30|2597.92|2590.22|2598.12|2590.42|2598.13|2590.43|2597.87|2590.17|15
1647103000000|2022-03-12 16:36:40|2598.09|2590.39|2598.14|2590.44|2598.15|2590.45|2598.05|2590.35|18
1647103010000|2022-03-12 16:36:50|2598.12|2590.42|2598.06|2590.36|2598.14|2590.44|2598|2590.3|21
1647103020000|2022-03-12 16:37:00|2598.05|2590.35|2598.06|2590.36|2598.07|2590.37|2598.03|2590.33|8
1647103030000|2022-03-12 16:37:10|2598.05|2590.35|2598.04|2590.34|2598.08|2590.38|2598.01|2590.31|15
1647103040000|2022-03-12 16:37:20|2597.98|2590.28|2597.99|2590.29|2598.08|2590.38|2597.97|2590.27|28
1647103050000|2022-03-12 16:37:30|2598.03|2590.33|2598.09|2590.39|2598.1|2590.4|2597.97|2590.27|15
1647103060000|2022-03-12 16:37:40|2598.08|2590.38|2598.05|2590.35|2598.1|2590.4|2598.04|2590.34|6
1647103070000|2022-03-12 16:37:50|2598.06|2590.36|2597.96|2590.26|2598.06|2590.36|2597.87|2590.17|11
1647103080000|2022-03-12 16:38:00|2597.95|2590.25|2597.97|2590.27|2598|2590.3|2597.9|2590.2|20
1647103090000|2022-03-12 16:38:10|2597.94|2590.24|2597.96|2590.26|2597.98|2590.28|2597.9|2590.2|10
1647103100000|2022-03-12 16:38:20|2597.97|2590.27|2597.92|2590.22|2597.98|2590.28|2597.92|2590.22|11
1647103110000|2022-03-12 16:38:30|2597.91|2590.21|2598.14|2590.44|2598.17|2590.47|2597.88|2590.18|22
1647103120000|2022-03-12 16:38:40|2598.13|2590.43|2597.94|2590.24|2598.19|2590.49|2597.93|2590.23|20
1647103130000|2022-03-12 16:38:50|2597.95|2590.25|2597.96|2590.26|2597.96|2590.26|2597.93|2590.23|22
1647103140000|2022-03-12 16:39:00|2597.94|2590.24|2597.89|2590.19|2597.96|2590.26|2597.86|2590.16|23
1647103150000|2022-03-12 16:39:10|2597.88|2590.18|2597.87|2590.17|2597.88|2590.18|2597.84|2590.14|14
1647103160000|2022-03-12 16:39:20|2597.88|2590.18|2597.58|2589.88|2597.9|2590.2|2597.57|2589.87|17
1647103170000|2022-03-12 16:39:30|2597.57|2589.87|2597.61|2589.91|2597.64|2589.94|2597.57|2589.87|11
1647103180000|2022-03-12 16:39:40|2597.66|2589.96|2597.49|2589.79|2597.66|2589.96|2597.45|2589.75|9
1647103190000|2022-03-12 16:39:50|2597.44|2589.74|2597.53|2589.83|2597.56|2589.86|2597.44|2589.74|14
1647103200000|2022-03-12 16:40:00|2597.57|2589.87|2597.55|2589.85|2597.57|2589.87|2597.48|2589.78|22
1647103210000|2022-03-12 16:40:10|2597.23|2589.53|2595.79|2588.09|2597.23|2589.53|2595.02|2587.32|33
1647103220000|2022-03-12 16:40:20|2595.91|2588.21|2595.68|2587.98|2595.91|2588.21|2595.61|2587.91|23
1647103230000|2022-03-12 16:40:30|2595.69|2587.99|2595.74|2588.04|2595.76|2588.06|2595.69|2587.99|13
1647103240000|2022-03-12 16:40:40|2595.79|2588.09|2595.82|2588.12|2595.95|2588.25|2595.79|2588.09|12
1647103250000|2022-03-12 16:40:50|2595.81|2588.11|2595.89|2588.19|2595.92|2588.22|2595.76|2588.06|16
1647103260000|2022-03-12 16:41:00|2595.9|2588.2|2595.83|2588.13|2595.95|2588.25|2595.83|2588.13|16
1647103270000|2022-03-12 16:41:10|2595.85|2588.15|2595.87|2588.17|2595.89|2588.19|2595.85|2588.15|8
1647103280000|2022-03-12 16:41:20|2595.89|2588.19|2595.83|2588.13|2595.89|2588.19|2595.82|2588.12|5
1647103290000|2022-03-12 16:41:30|2595.87|2588.17|2595.86|2588.16|2595.87|2588.17|2595.85|2588.15|17
1647103300000|2022-03-12 16:41:40|2595.82|2588.12|2595.85|2588.15|2595.86|2588.16|2595.82|2588.12|14
1647103310000|2022-03-12 16:41:50|2595.86|2588.16|2595.76|2588.06|2595.86|2588.16|2595.75|2588.05|17
1647103320000|2022-03-12 16:42:00|2595.77|2588.07|2595.75|2588.05|2595.78|2588.08|2595.74|2588.04|7
1647103330000|2022-03-12 16:42:10|2595.76|2588.06|2595.77|2588.07|2595.77|2588.07|2595.76|2588.06|2
1647103340000|2022-03-12 16:42:20|2595.8|2588.1|2595.8|2588.1|2595.81|2588.11|2595.73|2588.03|13
1647103350000|2022-03-12 16:42:30|2595.75|2588.05|2595.79|2588.09|2595.8|2588.1|2595.74|2588.04|6
1647103360000|2022-03-12 16:42:40|2595.71|2588.01|2595.68|2587.98|2595.72|2588.02|2595.66|2587.96|14
1647103370000|2022-03-12 16:42:50|2595.67|2587.97|2595.44|2587.74|2595.68|2587.98|2595.44|2587.74|11
1647103380000|2022-03-12 16:43:00|2595.42|2587.72|2595.59|2587.89|2595.63|2587.93|2595.37|2587.67|18
1647103390000|2022-03-12 16:43:10|2595.6|2587.9|2595.58|2587.88|2595.68|2587.98|2595.39|2587.69|29
1647103400000|2022-03-12 16:43:20|2595.62|2587.92|2595.66|2587.96|2595.71|2588.01|2595.62|2587.92|9
1647103410000|2022-03-12 16:43:30|2595.67|2587.97|2595.59|2587.89|2595.67|2587.97|2595.59|2587.89|15
1647103420000|2022-03-12 16:43:40|2595.6|2587.9|2595.63|2587.93|2595.65|2587.95|2595.59|2587.89|11
1647103430000|2022-03-12 16:43:50|2595.64|2587.94|2595.65|2587.95|2595.65|2587.95|2595.62|2587.92|10
1647103440000|2022-03-12 16:44:00|2595.66|2587.96|2595.65|2587.95|2595.66|2587.96|2595.65|2587.95|2
1647103450000|2022-03-12 16:44:10|2595.66|2587.96|2595.77|2588.07|2595.77|2588.07|2595.63|2587.93|21
1647103460000|2022-03-12 16:44:20|2595.75|2588.05|2595.74|2588.04|2595.75|2588.05|2595.68|2587.98|15
1647103470000|2022-03-12 16:44:30|2595.73|2588.03|2595.71|2588.01|2595.73|2588.03|2595.7|2588|11
1647103480000|2022-03-12 16:44:40|2595.7|2588|2595.73|2588.03|2595.74|2588.04|2595.7|2588|7
1647103490000|2022-03-12 16:44:50|2595.74|2588.04|2595.71|2588.01|2595.74|2588.04|2595.71|2588.01|15
1647103500000|2022-03-12 16:45:00|2595.72|2588.02|2595.73|2588.03|2595.73|2588.03|2595.66|2587.96|13
1647103510000|2022-03-12 16:45:10|2595.72|2588.02|2595.75|2588.05|2595.76|2588.06|2595.72|2588.02|7
1647103520000|2022-03-12 16:45:20|2595.74|2588.04|2596.31|2588.61|2596.31|2588.61|2595.71|2588.01|11
1647103530000|2022-03-12 16:45:30|2596.52|2588.82|2597.47|2589.77|2597.66|2589.96|2596.52|2588.82|35
1647103540000|2022-03-12 16:45:40|2597.48|2589.78|2597.46|2589.76|2597.53|2589.83|2597.46|2589.76|19
1647103550000|2022-03-12 16:45:50|2597.45|2589.75|2597.38|2589.68|2597.63|2589.93|2597.38|2589.68|25
1647103560000|2022-03-12 16:46:00|2597.4|2589.7|2597.55|2589.85|2597.71|2590.01|2597.4|2589.7|22
1647103570000|2022-03-12 16:46:10|2597.56|2589.86|2597.55|2589.85|2597.59|2589.89|2597.41|2589.71|24
1647103580000|2022-03-12 16:46:20|2597.6|2589.9|2597.5|2589.8|2597.6|2589.9|2597.39|2589.69|19
1647103590000|2022-03-12 16:46:30|2597.47|2589.77|2597.42|2589.72|2597.47|2589.77|2597.38|2589.68|27
1647103600000|2022-03-12 16:46:40|2597.43|2589.73|2597.3|2589.6|2597.43|2589.73|2597.3|2589.6|14
1647103610000|2022-03-12 16:46:50|2597.27|2589.57|2597.42|2589.72|2597.42|2589.72|2597.23|2589.53|25
1647103620000|2022-03-12 16:47:00|2597.43|2589.73|2597.42|2589.72|2597.45|2589.75|2597.39|2589.69|19
1647103630000|2022-03-12 16:47:10|2597.43|2589.73|2597.66|2589.96|2597.66|2589.96|2597.4|2589.7|19
1647103640000|2022-03-12 16:47:20|2597.69|2589.99|2597.62|2589.92|2597.69|2589.99|2597.57|2589.87|21
1647103650000|2022-03-12 16:47:30|2597.6|2589.9|2597.74|2590.04|2597.75|2590.05|2597.6|2589.9|17
1647103660000|2022-03-12 16:47:40|2597.76|2590.06|2597.68|2589.98|2597.77|2590.07|2597.62|2589.92|25
1647103670000|2022-03-12 16:47:50|2597.71|2590.01|2597.71|2590.01|2597.79|2590.09|2597.68|2589.98|19
1647103680000|2022-03-12 16:48:00|2597.81|2590.11|2597.8|2590.1|2597.9|2590.2|2597.66|2589.96|24
1647103690000|2022-03-12 16:48:10|2597.79|2590.09|2598.43|2590.73|2598.5|2590.8|2597.77|2590.07|22
1647103700000|2022-03-12 16:48:20|2598.42|2590.72|2598.49|2590.79|2598.54|2590.84|2598.32|2590.62|22
1647103710000|2022-03-12 16:48:30|2598.51|2590.81|2598.56|2590.86|2598.64|2590.94|2598.44|2590.74|30
1647103720000|2022-03-12 16:48:40|2598.6|2590.9|2598.6|2590.9|2598.74|2591.04|2598.59|2590.89|17
1647103730000|2022-03-12 16:48:50|2598.61|2590.91|2598.6|2590.9|2598.62|2590.92|2598.58|2590.88|10
1647103740000|2022-03-12 16:49:00|2598.61|2590.91|2598.63|2590.93|2598.63|2590.93|2598.59|2590.89|10
1647103750000|2022-03-12 16:49:10|2598.65|2590.95|2598.54|2590.84|2598.65|2590.95|2598.54|2590.84|6
1647103760000|2022-03-12 16:49:20|2598.55|2590.85|2598.17|2590.47|2598.58|2590.88|2598.05|2590.35|17
1647103770000|2022-03-12 16:49:30|2598.18|2590.48|2598.28|2590.58|2598.29|2590.59|2598.17|2590.47|11
1647103780000|2022-03-12 16:49:40|2598.27|2590.57|2598.3|2590.6|2598.3|2590.6|2598.26|2590.56|16
1647103790000|2022-03-12 16:49:50|2598.29|2590.59|2598.25|2590.55|2598.3|2590.6|2598.18|2590.48|14
1647103800000|2022-03-12 16:50:00|2598.24|2590.54|2598.21|2590.51|2598.33|2590.63|2598.21|2590.51|20
1647103810000|2022-03-12 16:50:10|2598.35|2590.65|2598.18|2590.48|2598.35|2590.65|2598.18|2590.48|19
1647103820000|2022-03-12 16:50:20|2598.19|2590.49|2598.06|2590.36|2598.2|2590.5|2598.05|2590.35|11
1647103830000|2022-03-12 16:50:30|2598.05|2590.35|2598.01|2590.31|2598.11|2590.41|2597.99|2590.29|20
1647103840000|2022-03-12 16:50:40|2598.02|2590.32|2598.17|2590.47|2598.17|2590.47|2597.99|2590.29|20
1647103850000|2022-03-12 16:50:50|2598.25|2590.55|2598.14|2590.44|2598.25|2590.55|2598.14|2590.44|24
1647103860000|2022-03-12 16:51:00|2598.1|2590.4|2598.09|2590.39|2598.12|2590.42|2598.05|2590.35|10
1647103870000|2022-03-12 16:51:10|2598.11|2590.41|2598.09|2590.39|2598.11|2590.41|2598.09|2590.39|2
1647103880000|2022-03-12 16:51:20|2598.07|2590.37|2598.07|2590.37|2598.1|2590.4|2598.07|2590.37|5
1647103890000|2022-03-12 16:51:30|2598.08|2590.38|2598.24|2590.54|2598.26|2590.56|2598.08|2590.38|11
1647103900000|2022-03-12 16:51:40|2598.25|2590.55|2598.19|2590.49|2598.26|2590.56|2598.18|2590.48|15
1647103910000|2022-03-12 16:51:50|2598.21|2590.51|2598.19|2590.49|2598.23|2590.53|2598.19|2590.49|12
1647103920000|2022-03-12 16:52:00|2598.2|2590.5|2598.29|2590.59|2598.29|2590.59|2598.16|2590.46|18
1647103930000|2022-03-12 16:52:10|2598.25|2590.55|2598.43|2590.73|2598.46|2590.76|2598.22|2590.52|22
1647103940000|2022-03-12 16:52:20|2598.44|2590.74|2598.42|2590.72|2598.52|2590.82|2598.37|2590.67|22
1647103950000|2022-03-12 16:52:30|2598.43|2590.73|2598.47|2590.77|2598.47|2590.77|2598.42|2590.72|4
1647103960000|2022-03-12 16:52:40|2598.46|2590.76|2598.37|2590.67|2598.68|2590.98|2598.37|2590.67|27
1647103970000|2022-03-12 16:52:50|2598.41|2590.71|2598.32|2590.62|2598.41|2590.71|2598.31|2590.61|16
1647103980000|2022-03-12 16:53:00|2598.36|2590.66|2598.31|2590.61|2598.36|2590.66|2598.31|2590.61|8
1647103990000|2022-03-12 16:53:10|2598.32|2590.62|2598.32|2590.62|2598.35|2590.65|2598.28|2590.58|7
1647104000000|2022-03-12 16:53:20|2598.28|2590.58|2598.34|2590.64|2598.34|2590.64|2598.27|2590.57|15
1647104010000|2022-03-12 16:53:30|2598.35|2590.65|2598.36|2590.66|2598.4|2590.7|2598.32|2590.62|7
1647104020000|2022-03-12 16:53:40|2598.34|2590.64|2598.37|2590.67|2598.37|2590.67|2598.33|2590.63|10
1647104030000|2022-03-12 16:53:50|2598.3|2590.6|2597.76|2590.06|2598.3|2590.6|2597.76|2590.06|24
1647104040000|2022-03-12 16:54:00|2597.75|2590.05|2597.92|2590.22|2597.92|2590.22|2597.74|2590.04|20
1647104050000|2022-03-12 16:54:10|2597.91|2590.21|2597.81|2590.11|2597.93|2590.23|2597.79|2590.09|12
1647104060000|2022-03-12 16:54:20|2597.82|2590.12|2597.85|2590.15|2597.87|2590.17|2597.81|2590.11|10
1647104070000|2022-03-12 16:54:30|2597.87|2590.17|2597.81|2590.11|2597.87|2590.17|2597.81|2590.11|11
1647104080000|2022-03-12 16:54:40|2597.85|2590.15|2597.88|2590.18|2597.9|2590.2|2597.8|2590.1|19
1647104090000|2022-03-12 16:54:50|2597.84|2590.14|2597.85|2590.15|2597.92|2590.22|2597.84|2590.14|12
1647104100000|2022-03-12 16:55:00|2597.9|2590.2|2597.85|2590.15|2597.91|2590.21|2597.84|2590.14|16
1647104110000|2022-03-12 16:55:10|2597.83|2590.13|2597.27|2589.57|2597.89|2590.19|2597.26|2589.56|24
1647104120000|2022-03-12 16:55:20|2597.31|2589.61|2597.19|2589.49|2597.31|2589.61|2596.98|2589.28|26
1647104130000|2022-03-12 16:55:30|2597.16|2589.46|2597.56|2589.86|2597.58|2589.88|2597.15|2589.45|33
1647104140000|2022-03-12 16:55:40|2597.53|2589.83|2597.56|2589.86|2597.56|2589.86|2597.43|2589.73|10
1647104150000|2022-03-12 16:55:50|2597.49|2589.79|2597.45|2589.75|2597.55|2589.85|2597.45|2589.75|12
1647104160000|2022-03-12 16:56:00|2597.41|2589.71|2596.83|2589.13|2597.42|2589.72|2596.81|2589.11|29
1647104170000|2022-03-12 16:56:10|2596.84|2589.14|2596.78|2589.08|2596.92|2589.22|2596.78|2589.08|9
1647104180000|2022-03-12 16:56:20|2596.8|2589.1|2596.7|2589|2596.8|2589.1|2596.68|2588.98|9
1647104190000|2022-03-12 16:56:30|2596.71|2589.01|2596.67|2588.97|2596.75|2589.05|2596.67|2588.97|11
1647104200000|2022-03-12 16:56:40|2596.69|2588.99|2596.72|2589.02|2596.75|2589.05|2596.67|2588.97|10
1647104210000|2022-03-12 16:56:50|2596.71|2589.01|2596.79|2589.09|2596.8|2589.1|2596.71|2589.01|20
1647104220000|2022-03-12 16:57:00|2596.8|2589.1|2596.77|2589.07|2596.81|2589.11|2596.74|2589.04|18
1647104230000|2022-03-12 16:57:10|2596.78|2589.08|2597.48|2589.78|2597.56|2589.86|2596.78|2589.08|26
1647104240000|2022-03-12 16:57:20|2597.49|2589.79|2597.59|2589.89|2597.6|2589.9|2597.47|2589.77|17
1647104250000|2022-03-12 16:57:30|2597.58|2589.88|2597.56|2589.86|2597.61|2589.91|2597.55|2589.85|25
1647104260000|2022-03-12 16:57:40|2597.57|2589.87|2597.52|2589.82|2597.58|2589.88|2597.52|2589.82|17
1647104270000|2022-03-12 16:57:50|2597.53|2589.83|2597.75|2590.05|2597.83|2590.13|2597.52|2589.82|19
1647104280000|2022-03-12 16:58:00|2597.73|2590.03|2597.98|2590.28|2598|2590.3|2597.72|2590.02|19
1647104290000|2022-03-12 16:58:10|2597.97|2590.27|2597.97|2590.27|2597.97|2590.27|2597.96|2590.26|3
1647104300000|2022-03-12 16:58:20|2597.95|2590.25|2597.97|2590.27|2597.99|2590.29|2597.94|2590.24|13
1647104310000|2022-03-12 16:58:30|2598|2590.3|2598.13|2590.43|2598.16|2590.46|2597.99|2590.29|17
1647104320000|2022-03-12 16:58:40|2598.12|2590.42|2598.32|2590.62|2598.32|2590.62|2598.1|2590.4|15
1647104330000|2022-03-12 16:58:50|2598.31|2590.61|2598.32|2590.62|2598.33|2590.63|2598.27|2590.57|8
1647104340000|2022-03-12 16:59:00|2598.33|2590.63|2598.17|2590.47|2598.33|2590.63|2598.12|2590.42|20
1647104350000|2022-03-12 16:59:10|2598.18|2590.48|2597.8|2590.1|2598.18|2590.48|2597.8|2590.1|21
1647104360000|2022-03-12 16:59:20|2597.77|2590.07|2598.81|2591.11|2598.81|2591.11|2597.63|2589.93|31
1647104370000|2022-03-12 16:59:30|2598.77|2591.07|2599.41|2591.71|2599.43|2591.73|2598.74|2591.04|25
1647104380000|2022-03-12 16:59:40|2599.4|2591.7|2599.15|2591.45|2599.43|2591.73|2599.12|2591.42|22
1647104390000|2022-03-12 16:59:50|2599.1|2591.4|2599.12|2591.42|2599.18|2591.48|2599.07|2591.37|21
1647104400000|2022-03-12 17:00:00|2599.08|2591.38|2599.13|2591.43|2599.17|2591.47|2599.08|2591.38|27
1647104410000|2022-03-12 17:00:10|2599.14|2591.44|2599.23|2591.53|2599.23|2591.53|2599.12|2591.42|14
1647104420000|2022-03-12 17:00:20|2599.19|2591.49|2599.08|2591.38|2599.23|2591.53|2599.08|2591.38|16
1647104430000|2022-03-12 17:00:30|2599.09|2591.39|2599.11|2591.41|2599.13|2591.43|2599.06|2591.36|18
1647104440000|2022-03-12 17:00:40|2599.12|2591.42|2599.16|2591.46|2599.21|2591.51|2599.12|2591.42|13
1647104450000|2022-03-12 17:00:50|2599.19|2591.49|2599.15|2591.45|2599.21|2591.51|2599.15|2591.45|12
1647104460000|2022-03-12 17:01:00|2599.17|2591.47|2599.21|2591.51|2599.26|2591.56|2599.16|2591.46|15
1647104470000|2022-03-12 17:01:10|2599.22|2591.52|2599.3|2591.6|2599.3|2591.6|2599.18|2591.48|10
1647104480000|2022-03-12 17:01:20|2599.28|2591.58|2599.4|2591.7|2599.41|2591.71|2599.27|2591.57|11
1647104490000|2022-03-12 17:01:30|2599.5|2591.8|2599.65|2591.95|2599.74|2592.04|2599.5|2591.8|22
1647104500000|2022-03-12 17:01:40|2599.61|2591.91|2599.63|2591.93|2599.65|2591.95|2599.59|2591.89|5
1647104510000|2022-03-12 17:01:50|2599.59|2591.89|2599.71|2592.01|2599.71|2592.01|2599.59|2591.89|16
1647104520000|2022-03-12 17:02:00|2599.69|2591.99|2607.69|2599.99|2607.69|2599.99|2599.69|2591.99|22
1647104530000|2022-03-12 17:02:10|2608.48|2600.78|2613.99|2606.29|2615.55|2607.85|2608.48|2600.78|40
1647104540000|2022-03-12 17:02:20|2613.42|2605.72|2609.3|2601.6|2613.42|2605.72|2609.3|2601.6|40
1647104550000|2022-03-12 17:02:30|2609.39|2601.69|2609.24|2601.54|2611.2|2603.5|2608.94|2601.24|40
1647104560000|2022-03-12 17:02:40|2609.35|2601.65|2611.79|2604.09|2612.57|2604.87|2609.23|2601.53|39
1647104570000|2022-03-12 17:02:50|2611.78|2604.08|2612.4|2604.7|2613.03|2605.33|2611.78|2604.08|35
1647104580000|2022-03-12 17:03:00|2612.46|2604.76|2613.05|2605.35|2613.3|2605.6|2612.46|2604.76|39
1647104590000|2022-03-12 17:03:10|2613.15|2605.45|2613.28|2605.58|2613.32|2605.62|2613.06|2605.36|34
1647104600000|2022-03-12 17:03:20|2613.3|2605.6|2613.3|2605.6|2613.36|2605.66|2612.67|2604.97|34
1647104610000|2022-03-12 17:03:30|2613.34|2605.64|2613.19|2605.49|2613.39|2605.69|2613.06|2605.36|26
1647104620000|2022-03-12 17:03:40|2613.2|2605.5|2613.13|2605.43|2613.2|2605.5|2613.01|2605.31|18
1647104630000|2022-03-12 17:03:50|2613.15|2605.45|2611.06|2603.36|2613.16|2605.46|2611.06|2603.36|30
1647104640000|2022-03-12 17:04:00|2611.01|2603.31|2609.59|2601.89|2611.01|2603.31|2609.53|2601.83|34
1647104650000|2022-03-12 17:04:10|2609.66|2601.96|2610.45|2602.75|2610.57|2602.87|2609.66|2601.96|29
1647104660000|2022-03-12 17:04:20|2610.44|2602.74|2610.57|2602.87|2610.68|2602.98|2610.4|2602.7|32
1647104670000|2022-03-12 17:04:30|2610.58|2602.88|2611.19|2603.49|2611.19|2603.49|2610.57|2602.87|37
1647104680000|2022-03-12 17:04:40|2611.08|2603.38|2616.51|2608.81|2617.3|2609.6|2611.08|2603.38|37
1647104690000|2022-03-12 17:04:50|2616.65|2608.95|2613.39|2605.69|2616.72|2609.02|2613.39|2605.69|39
1647104700000|2022-03-12 17:05:00|2613.34|2605.64|2611.33|2603.63|2615.05|2607.35|2611.33|2603.63|38
1647104710000|2022-03-12 17:05:10|2611.34|2603.64|2613.09|2605.39|2613.59|2605.89|2611.18|2603.48|40
1647104720000|2022-03-12 17:05:20|2613.11|2605.41|2613.06|2605.36|2613.55|2605.85|2612.94|2605.24|35
1647104730000|2022-03-12 17:05:30|2612.97|2605.27|2616.04|2608.34|2616.22|2608.52|2612.97|2605.27|37
1647104740000|2022-03-12 17:05:40|2615.91|2608.21|2615.02|2607.32|2616.09|2608.39|2614.92|2607.22|37
1647104750000|2022-03-12 17:05:50|2615.07|2607.37|2614.34|2606.64|2615.2|2607.5|2614.34|2606.64|31
1647104760000|2022-03-12 17:06:00|2614.32|2606.62|2614.92|2607.22|2614.93|2607.23|2614.04|2606.34|25
1647104770000|2022-03-12 17:06:10|2614.95|2607.25|2614.33|2606.63|2615.4|2607.7|2614.33|2606.63|35
1647104780000|2022-03-12 17:06:20|2614.32|2606.62|2613.19|2605.49|2614.62|2606.92|2613.07|2605.37|35
1647104790000|2022-03-12 17:06:30|2613.27|2605.57|2612.98|2605.28|2613.3|2605.6|2612.66|2604.96|33
1647104800000|2022-03-12 17:06:40|2613.12|2605.42|2613.65|2605.95|2614.08|2606.38|2612.83|2605.13|36
1647104810000|2022-03-12 17:06:50|2613.66|2605.96|2613.3|2605.6|2613.73|2606.03|2612.95|2605.25|33
1647104820000|2022-03-12 17:07:00|2613.34|2605.64|2612.96|2605.26|2613.34|2605.64|2612.91|2605.21|27
1647104830000|2022-03-12 17:07:10|2612.63|2604.93|2612.2|2604.5|2612.67|2604.97|2611.77|2604.07|33
1647104840000|2022-03-12 17:07:20|2612.4|2604.7|2612.52|2604.82|2612.97|2605.27|2612.37|2604.67|29
1647104850000|2022-03-12 17:07:30|2612.5|2604.8|2609|2601.3|2612.56|2604.86|2608.13|2600.43|29
1647104860000|2022-03-12 17:07:40|2608.78|2601.08|2608.54|2600.84|2608.84|2601.14|2608.54|2600.84|31
1647104870000|2022-03-12 17:07:50|2608.53|2600.83|2608.58|2600.88|2608.61|2600.91|2608.5|2600.8|32
1647104880000|2022-03-12 17:08:00|2608.57|2600.87|2609|2601.3|2609.02|2601.32|2608.57|2600.87|24
1647104890000|2022-03-12 17:08:10|2609.01|2601.31|2608.85|2601.15|2609.02|2601.32|2608.83|2601.13|27
1647104900000|2022-03-12 17:08:20|2608.84|2601.14|2608.51|2600.81|2608.84|2601.14|2608.21|2600.51|23
1647104910000|2022-03-12 17:08:30|2608.53|2600.83|2607.48|2599.78|2608.68|2600.98|2607.48|2599.78|31
1647104920000|2022-03-12 17:08:40|2607.55|2599.85|2606.54|2598.84|2607.66|2599.96|2606.54|2598.84|28
1647104930000|2022-03-12 17:08:50|2606.49|2598.79|2604.95|2597.25|2606.49|2598.79|2604.93|2597.23|34
1647104940000|2022-03-12 17:09:00|2604.94|2597.24|2606.37|2598.67|2606.43|2598.73|2604.43|2596.73|35
1647104950000|2022-03-12 17:09:10|2606.41|2598.71|2608.62|2600.92|2608.62|2600.92|2606.41|2598.71|39
1647104960000|2022-03-12 17:09:20|2608.74|2601.04|2608.49|2600.79|2608.84|2601.14|2608.3|2600.6|34
1647104970000|2022-03-12 17:09:30|2608.48|2600.78|2608.73|2601.03|2608.74|2601.04|2608.48|2600.78|22
1647104980000|2022-03-12 17:09:40|2608.74|2601.04|2608.53|2600.83|2608.74|2601.04|2608.47|2600.77|17
1647104990000|2022-03-12 17:09:50|2608.52|2600.82|2608.36|2600.66|2608.53|2600.83|2608.36|2600.66|15
1647105000000|2022-03-12 17:10:00|2608.38|2600.68|2608.5|2600.8|2608.5|2600.8|2608.35|2600.65|22
1647105010000|2022-03-12 17:10:10|2608.48|2600.78|2606.57|2598.87|2608.48|2600.78|2606.31|2598.61|35
1647105020000|2022-03-12 17:10:20|2606.72|2599.02|2607.46|2599.76|2608.35|2600.65|2605.72|2598.02|34
1647105030000|2022-03-12 17:10:30|2607.43|2599.73|2606.07|2598.37|2607.53|2599.83|2605.74|2598.04|35
1647105040000|2022-03-12 17:10:40|2606.18|2598.48|2604.2|2596.5|2606.2|2598.5|2603.67|2595.97|39
1647105050000|2022-03-12 17:10:50|2604.14|2596.44|2604.82|2597.12|2604.89|2597.19|2603.99|2596.29|39
1647105060000|2022-03-12 17:11:00|2604.85|2597.15|2603.82|2596.12|2604.85|2597.15|2603.77|2596.07|32
1647105070000|2022-03-12 17:11:10|2603.84|2596.14|2603.79|2596.09|2604.07|2596.37|2603.76|2596.06|31
1647105080000|2022-03-12 17:11:20|2603.75|2596.05|2602.94|2595.24|2603.76|2596.06|2602.73|2595.03|27
1647105090000|2022-03-12 17:11:30|2602.89|2595.19|2603.03|2595.33|2603.31|2595.61|2602.86|2595.16|25
1647105100000|2022-03-12 17:11:40|2603.02|2595.32|2603.35|2595.65|2603.38|2595.68|2602.98|2595.28|30
1647105110000|2022-03-12 17:11:50|2603.34|2595.64|2607.64|2599.94|2607.7|2600|2603.07|2595.37|26
1647105120000|2022-03-12 17:12:00|2607.78|2600.08|2607.6|2599.9|2608.94|2601.24|2607.4|2599.7|37
1647105130000|2022-03-12 17:12:10|2607.63|2599.93|2606.26|2598.56|2607.83|2600.13|2606.26|2598.56|35
1647105140000|2022-03-12 17:12:20|2606.22|2598.52|2606.06|2598.36|2606.56|2598.86|2606.05|2598.35|33
1647105150000|2022-03-12 17:12:30|2606.05|2598.35|2606.08|2598.38|2606.08|2598.38|2605.61|2597.91|30
1647105160000|2022-03-12 17:12:40|2606.2|2598.5|2605.6|2597.9|2606.2|2598.5|2605.6|2597.9|35
1647105170000|2022-03-12 17:12:50|2605.59|2597.89|2605.59|2597.89|2605.74|2598.04|2605.58|2597.88|26
1647105180000|2022-03-12 17:13:00|2605.61|2597.91|2605.94|2598.24|2606.06|2598.36|2605.58|2597.88|30
1647105190000|2022-03-12 17:13:10|2605.93|2598.23|2605.58|2597.88|2605.97|2598.27|2605.57|2597.87|27
1647105200000|2022-03-12 17:13:20|2605.64|2597.94|2605.6|2597.9|2605.65|2597.95|2605.56|2597.86|27
1647105210000|2022-03-12 17:13:30|2605.61|2597.91|2605.46|2597.76|2605.64|2597.94|2605.46|2597.76|14
1647105220000|2022-03-12 17:13:40|2605.47|2597.77|2605.11|2597.41|2605.47|2597.77|2605.11|2597.41|30
1647105230000|2022-03-12 17:13:50|2605.12|2597.42|2605.55|2597.85|2605.68|2597.98|2605.12|2597.42|29
1647105240000|2022-03-12 17:14:00|2605.54|2597.84|2605.5|2597.8|2605.57|2597.87|2605.16|2597.46|27
1647105250000|2022-03-12 17:14:10|2605.46|2597.76|2604.57|2596.87|2605.68|2597.98|2604.24|2596.54|31
1647105260000|2022-03-12 17:14:20|2604.56|2596.86|2605.14|2597.44|2605.14|2597.44|2603.82|2596.12|33
1647105270000|2022-03-12 17:14:30|2605.24|2597.54|2605.55|2597.85|2605.57|2597.87|2604.14|2596.44|35
1647105280000|2022-03-12 17:14:40|2605.54|2597.84|2605.65|2597.95|2605.65|2597.95|2605.51|2597.81|24
1647105290000|2022-03-12 17:14:50|2605.47|2597.77|2604.97|2597.27|2605.49|2597.79|2604.46|2596.76|31
1647105300000|2022-03-12 17:15:00|2604.94|2597.24|2604.78|2597.08|2604.94|2597.24|2604.72|2597.02|16
1647105310000|2022-03-12 17:15:10|2604.77|2597.07|2605.37|2597.67|2605.47|2597.77|2604.71|2597.01|25
1647105320000|2022-03-12 17:15:20|2605.36|2597.66|2604.49|2596.79|2605.48|2597.78|2604.49|2596.79|26
1647105330000|2022-03-12 17:15:30|2604.72|2597.02|2605.4|2597.7|2605.44|2597.74|2604.72|2597.02|27
1647105340000|2022-03-12 17:15:40|2605.38|2597.68|2605.4|2597.7|2605.44|2597.74|2605.36|2597.66|29
1647105350000|2022-03-12 17:15:50|2605.38|2597.68|2604.8|2597.1|2605.45|2597.75|2604.59|2596.89|30
1647105360000|2022-03-12 17:16:00|2604.81|2597.11|2605.33|2597.63|2605.34|2597.64|2604.71|2597.01|25
1647105370000|2022-03-12 17:16:10|2605.35|2597.65|2605.41|2597.71|2605.41|2597.71|2605.33|2597.63|9
1647105380000|2022-03-12 17:16:20|2605.52|2597.82|2605.53|2597.83|2605.56|2597.86|2605.5|2597.8|15
1647105390000|2022-03-12 17:16:30|2605.52|2597.82|2605.57|2597.87|2605.59|2597.89|2605.52|2597.82|16
1647105400000|2022-03-12 17:16:40|2605.53|2597.83|2605.9|2598.2|2606|2598.3|2605.51|2597.81|21
1647105410000|2022-03-12 17:16:50|2605.94|2598.24|2606.19|2598.49|2606.19|2598.49|2605.87|2598.17|19
1647105420000|2022-03-12 17:17:00|2606.16|2598.46|2606.29|2598.59|2606.3|2598.6|2606.14|2598.44|18
1647105430000|2022-03-12 17:17:10|2606.28|2598.58|2606.45|2598.75|2606.52|2598.82|2606.17|2598.47|23
1647105440000|2022-03-12 17:17:20|2606.44|2598.74|2606.47|2598.77|2606.5|2598.8|2606.44|2598.74|16
1647105450000|2022-03-12 17:17:30|2606.48|2598.78|2606.53|2598.83|2606.65|2598.95|2606.47|2598.77|20
1647105460000|2022-03-12 17:17:40|2606.57|2598.87|2606.81|2599.11|2606.87|2599.17|2606.49|2598.79|19
1647105470000|2022-03-12 17:17:50|2606.73|2599.03|2606.98|2599.28|2607.17|2599.47|2606.73|2599.03|14
1647105480000|2022-03-12 17:18:00|2607.04|2599.34|2608.52|2600.82|2608.7|2601|2607.04|2599.34|32
1647105490000|2022-03-12 17:18:10|2608.56|2600.86|2607.99|2600.29|2608.56|2600.86|2607.46|2599.76|29
1647105500000|2022-03-12 17:18:20|2608.03|2600.33|2608.6|2600.9|2608.63|2600.93|2607.91|2600.21|29
1647105510000|2022-03-12 17:18:30|2608.61|2600.91|2608.53|2600.83|2608.7|2601|2608.51|2600.81|27
1647105520000|2022-03-12 17:18:40|2608.54|2600.84|2608.69|2600.99|2608.7|2601|2608.54|2600.84|27
1647105530000|2022-03-12 17:18:50|2608.72|2601.02|2608.82|2601.12|2608.93|2601.23|2608.72|2601.02|29
1647105540000|2022-03-12 17:19:00|2608.93|2601.23|2609.33|2601.63|2609.4|2601.7|2608.93|2601.23|21
1647105550000|2022-03-12 17:19:10|2609.34|2601.64|2608.84|2601.14|2609.37|2601.67|2608.83|2601.13|31
1647105560000|2022-03-12 17:19:20|2608.9|2601.2|2608.72|2601.02|2608.9|2601.2|2608.59|2600.89|26
1647105570000|2022-03-12 17:19:30|2608.75|2601.05|2609.62|2601.92|2609.66|2601.96|2608.75|2601.05|25
1647105580000|2022-03-12 17:19:40|2609.64|2601.94|2609.57|2601.87|2609.64|2601.94|2609.46|2601.76|25
1647105590000|2022-03-12 17:19:50|2609.55|2601.85|2609.36|2601.66|2609.71|2602.01|2609.36|2601.66|25
1647105600000|2022-03-12 17:20:00|2608.8|2601.1|2609.43|2601.73|2609.53|2601.83|2608.8|2601.1|27
1647105610000|2022-03-12 17:20:10|2609.51|2601.81|2609.3|2601.6|2609.61|2601.91|2609.17|2601.47|31
1647105620000|2022-03-12 17:20:20|2609.49|2601.79|2609.14|2601.44|2609.5|2601.8|2609.02|2601.32|22
1647105630000|2022-03-12 17:20:30|2609.08|2601.38|2609.11|2601.41|2609.15|2601.45|2609.05|2601.35|12
1647105640000|2022-03-12 17:20:40|2609.03|2601.33|2608.25|2600.55|2609.03|2601.33|2608.16|2600.46|26
1647105650000|2022-03-12 17:20:50|2608.55|2600.85|2608.62|2600.92|2608.67|2600.97|2608.54|2600.84|27
1647105660000|2022-03-12 17:21:00|2608.63|2600.93|2608.56|2600.86|2608.64|2600.94|2608.53|2600.83|22
1647105670000|2022-03-12 17:21:10|2608.55|2600.85|2608.58|2600.88|2608.59|2600.89|2608.48|2600.78|18
1647105680000|2022-03-12 17:21:20|2608.57|2600.87|2608.52|2600.82|2608.59|2600.89|2608.49|2600.79|19
1647105690000|2022-03-12 17:21:30|2608.51|2600.81|2608.48|2600.78|2608.52|2600.82|2608.48|2600.78|17
1647105700000|2022-03-12 17:21:40|2608.51|2600.81|2607.42|2599.72|2608.51|2600.81|2607.31|2599.61|24
1647105710000|2022-03-12 17:21:50|2607.43|2599.73|2607.37|2599.67|2607.49|2599.79|2607.37|2599.67|20
1647105720000|2022-03-12 17:22:00|2607.38|2599.68|2606.51|2598.81|2607.38|2599.68|2606.48|2598.78|30
1647105730000|2022-03-12 17:22:10|2606.5|2598.8|2606.92|2599.22|2606.98|2599.28|2606.5|2598.8|25
1647105740000|2022-03-12 17:22:20|2606.93|2599.23|2606.94|2599.24|2606.96|2599.26|2606.87|2599.17|23
1647105750000|2022-03-12 17:22:30|2606.93|2599.23|2606.7|2599|2606.93|2599.23|2606.69|2598.99|20
1647105760000|2022-03-12 17:22:40|2606.64|2598.94|2606.98|2599.28|2607.16|2599.46|2606.64|2598.94|28
1647105770000|2022-03-12 17:22:50|2606.84|2599.14|2604.6|2596.9|2606.84|2599.14|2604.51|2596.81|35
1647105780000|2022-03-12 17:23:00|2604.56|2596.86|2604.62|2596.92|2604.66|2596.96|2604.5|2596.8|27
1647105790000|2022-03-12 17:23:10|2604.64|2596.94|2603.89|2596.19|2604.75|2597.05|2603.74|2596.04|26
1647105800000|2022-03-12 17:23:20|2603.88|2596.18|2602.86|2595.16|2603.91|2596.21|2602.86|2595.16|27
1647105810000|2022-03-12 17:23:30|2602.77|2595.07|2602.73|2595.03|2602.8|2595.1|2602.67|2594.97|27
1647105820000|2022-03-12 17:23:40|2602.74|2595.04|2600.87|2593.17|2602.74|2595.04|2600.79|2593.09|34
1647105830000|2022-03-12 17:23:50|2600.98|2593.28|2601.75|2594.05|2601.8|2594.1|2600.98|2593.28|25
1647105840000|2022-03-12 17:24:00|2601.76|2594.06|2601.96|2594.26|2602.06|2594.36|2601.76|2594.06|30
1647105850000|2022-03-12 17:24:10|2601.97|2594.27|2601.95|2594.25|2602.11|2594.41|2601.93|2594.23|16
1647105860000|2022-03-12 17:24:20|2601.89|2594.19|2601.97|2594.27|2602.12|2594.42|2601.89|2594.19|17
1647105870000|2022-03-12 17:24:30|2601.98|2594.28|2602.24|2594.54|2602.28|2594.58|2601.98|2594.28|17
1647105880000|2022-03-12 17:24:40|2602.17|2594.47|2602.13|2594.43|2602.59|2594.89|2602.04|2594.34|30
1647105890000|2022-03-12 17:24:50|2602.14|2594.44|2602.17|2594.47|2602.26|2594.56|2602.11|2594.41|18
1647105900000|2022-03-12 17:25:00|2602.18|2594.48|2602.1|2594.4|2602.19|2594.49|2601.92|2594.22|29
1647105910000|2022-03-12 17:25:10|2602.12|2594.42|2602.02|2594.32|2602.14|2594.44|2601.96|2594.26|31
1647105920000|2022-03-12 17:25:20|2602.01|2594.31|2602.36|2594.66|2602.47|2594.77|2601.97|2594.27|24
1647105930000|2022-03-12 17:25:30|2602.34|2594.64|2602.29|2594.59|2602.56|2594.86|2602.29|2594.59|23
1647105940000|2022-03-12 17:25:40|2602.41|2594.71|2601.86|2594.16|2602.41|2594.71|2601.62|2593.92|29
1647105950000|2022-03-12 17:25:50|2601.87|2594.17|2601.88|2594.18|2601.94|2594.24|2601.85|2594.15|13
1647105960000|2022-03-12 17:26:00|2601.81|2594.11|2602.18|2594.48|2602.18|2594.48|2601.72|2594.02|25
1647105970000|2022-03-12 17:26:10|2602.22|2594.52|2602.33|2594.63|2602.38|2594.68|2602.22|2594.52|21
1647105980000|2022-03-12 17:26:20|2602.39|2594.69|2601.94|2594.24|2602.95|2595.25|2601.94|2594.24|28
1647105990000|2022-03-12 17:26:30|2601.65|2593.95|2601.42|2593.72|2601.73|2594.03|2601.39|2593.69|27
1647106000000|2022-03-12 17:26:40|2601.44|2593.74|2601.03|2593.33|2601.44|2593.74|2601.03|2593.33|16
1647106010000|2022-03-12 17:26:50|2601.02|2593.32|2600.71|2593.01|2601.02|2593.32|2600.71|2593.01|26
1647106020000|2022-03-12 17:27:00|2600.7|2593|2601.08|2593.38|2601.38|2593.68|2600.68|2592.98|35
1647106030000|2022-03-12 17:27:10|2601.07|2593.37|2600.91|2593.21|2601.14|2593.44|2600.82|2593.12|30
1647106040000|2022-03-12 17:27:20|2600.99|2593.29|2601.18|2593.48|2601.26|2593.56|2600.99|2593.29|12
1647106050000|2022-03-12 17:27:30|2601.15|2593.45|2601.22|2593.52|2601.26|2593.56|2601.14|2593.44|18
1647106060000|2022-03-12 17:27:40|2601.21|2593.51|2601.21|2593.51|2601.23|2593.53|2601.13|2593.43|15
1647106070000|2022-03-12 17:27:50|2601.2|2593.5|2601.28|2593.58|2601.33|2593.63|2601.2|2593.5|16
1647106080000|2022-03-12 17:28:00|2601.3|2593.6|2601.35|2593.65|2601.35|2593.65|2601.3|2593.6|5
1647106090000|2022-03-12 17:28:10|2601.34|2593.64|2601.11|2593.41|2601.38|2593.68|2601.09|2593.39|25
1647106100000|2022-03-12 17:28:20|2601.13|2593.43|2600.55|2592.85|2601.13|2593.43|2600.55|2592.85|22
1647106110000|2022-03-12 17:28:30|2600.54|2592.84|2600.45|2592.75|2600.56|2592.86|2600.45|2592.75|21
1647106120000|2022-03-12 17:28:40|2600.46|2592.76|2600.11|2592.41|2600.52|2592.82|2600.11|2592.41|13
1647106130000|2022-03-12 17:28:50|2600.1|2592.4|2599.6|2591.9|2600.1|2592.4|2599.56|2591.86|22
1647106140000|2022-03-12 17:29:00|2599.59|2591.89|2599.76|2592.06|2599.8|2592.1|2599.55|2591.85|24
1647106150000|2022-03-12 17:29:10|2599.77|2592.07|2599.69|2591.99|2599.87|2592.17|2599.69|2591.99|23
1647106160000|2022-03-12 17:29:20|2599.67|2591.97|2599.59|2591.89|2599.71|2592.01|2599.59|2591.89|23
1647106170000|2022-03-12 17:29:30|2599.63|2591.93|2599.52|2591.82|2599.7|2592|2599.52|2591.82|10
1647106180000|2022-03-12 17:29:40|2599.46|2591.76|2599.08|2591.38|2599.46|2591.76|2599.07|2591.37|21
1647106190000|2022-03-12 17:29:50|2599.07|2591.37|2599.39|2591.69|2599.93|2592.23|2599.07|2591.37|25
1647106200000|2022-03-12 17:30:00|2599.23|2591.53|2598.55|2590.85|2599.23|2591.53|2598.49|2590.79|31
1647106210000|2022-03-12 17:30:10|2598.54|2590.84|2598.04|2590.34|2598.54|2590.84|2597.86|2590.16|29
1647106220000|2022-03-12 17:30:20|2598.06|2590.36|2598.66|2590.96|2598.68|2590.98|2598.05|2590.35|19
1647106230000|2022-03-12 17:30:30|2598.69|2590.99|2599.65|2591.95|2599.65|2591.95|2598.69|2590.99|26
1647106240000|2022-03-12 17:30:40|2599.62|2591.92|2599.63|2591.93|2600.44|2592.74|2599.62|2591.92|24
1647106250000|2022-03-12 17:30:50|2599.64|2591.94|2599.59|2591.89|2599.64|2591.94|2599.55|2591.85|18
1647106260000|2022-03-12 17:31:00|2599.6|2591.9|2599.14|2591.44|2599.74|2592.04|2599.14|2591.44|28
1647106270000|2022-03-12 17:31:10|2599.08|2591.38|2598.7|2591|2599.08|2591.38|2598.56|2590.86|26
1647106280000|2022-03-12 17:31:20|2598.74|2591.04|2597.73|2590.03|2598.77|2591.07|2597.72|2590.02|17
1647106290000|2022-03-12 17:31:30|2597.82|2590.12|2596.89|2589.19|2597.82|2590.12|2596.8|2589.1|29
1647106300000|2022-03-12 17:31:40|2596.88|2589.18|2595.61|2587.91|2596.88|2589.18|2595.61|2587.91|25
1647106310000|2022-03-12 17:31:50|2595.59|2587.89|2595.56|2587.86|2595.64|2587.94|2595.54|2587.84|21
1647106320000|2022-03-12 17:32:00|2595.39|2587.69|2594.76|2587.06|2595.39|2587.69|2594.54|2586.84|36
1647106330000|2022-03-12 17:32:10|2594.77|2587.07|2594.9|2587.2|2594.95|2587.25|2594.57|2586.87|29
1647106340000|2022-03-12 17:32:20|2595.21|2587.51|2595.16|2587.46|2595.65|2587.95|2595.16|2587.46|32
1647106350000|2022-03-12 17:32:30|2595.15|2587.45|2594.22|2586.52|2595.15|2587.45|2594.22|2586.52|25
1647106360000|2022-03-12 17:32:40|2594.21|2586.51|2593.8|2586.1|2594.22|2586.52|2593.8|2586.1|16
1647106370000|2022-03-12 17:32:50|2593.82|2586.12|2593.95|2586.25|2594.06|2586.36|2593.81|2586.11|24
1647106380000|2022-03-12 17:33:00|2593.96|2586.26|2593.74|2586.04|2594.11|2586.41|2593.74|2586.04|26
1647106390000|2022-03-12 17:33:10|2593.76|2586.06|2593.99|2586.29|2593.99|2586.29|2593.73|2586.03|24
1647106400000|2022-03-12 17:33:20|2594.02|2586.32|2594.3|2586.6|2594.3|2586.6|2594.02|2586.32|14
1647106410000|2022-03-12 17:33:30|2594.34|2586.64|2594.8|2587.1|2594.86|2587.16|2594.34|2586.64|24
1647106420000|2022-03-12 17:33:40|2594.87|2587.17|2594.86|2587.16|2594.89|2587.19|2594.78|2587.08|30
1647106430000|2022-03-12 17:33:50|2594.87|2587.17|2594.39|2586.69|2594.97|2587.27|2594.32|2586.62|36
1647106440000|2022-03-12 17:34:00|2594.4|2586.7|2594.52|2586.82|2594.54|2586.84|2594.38|2586.68|20
1647106450000|2022-03-12 17:34:10|2594.51|2586.81|2594.88|2587.18|2594.88|2587.18|2594.46|2586.76|28
1647106460000|2022-03-12 17:34:20|2594.87|2587.17|2594.54|2586.84|2594.91|2587.21|2594.5|2586.8|29
1647106470000|2022-03-12 17:34:30|2594.53|2586.83|2594.38|2586.68|2594.56|2586.86|2594.38|2586.68|21
1647106480000|2022-03-12 17:34:40|2594.36|2586.66|2594.35|2586.65|2594.38|2586.68|2594.33|2586.63|9
1647106490000|2022-03-12 17:34:50|2594.36|2586.66|2594.31|2586.61|2594.37|2586.67|2594.3|2586.6|15
1647106500000|2022-03-12 17:35:00|2594.3|2586.6|2593.2|2585.5|2594.3|2586.6|2593.2|2585.5|30
1647106510000|2022-03-12 17:35:10|2592.81|2585.11|2593.4|2585.7|2593.4|2585.7|2592.75|2585.05|30
1647106520000|2022-03-12 17:35:20|2593.39|2585.69|2593.47|2585.77|2593.69|2585.99|2593.39|2585.69|22
1647106530000|2022-03-12 17:35:30|2593.48|2585.78|2593.6|2585.9|2593.6|2585.9|2593.42|2585.72|15
1647106540000|2022-03-12 17:35:40|2593.54|2585.84|2593.52|2585.82|2593.54|2585.84|2593.5|2585.8|6
1647106550000|2022-03-12 17:35:50|2593.5|2585.8|2593.43|2585.73|2593.52|2585.82|2593.41|2585.71|15
1647106560000|2022-03-12 17:36:00|2593.42|2585.72|2593.44|2585.74|2593.47|2585.77|2593.42|2585.72|9
1647106570000|2022-03-12 17:36:10|2593.45|2585.75|2593.46|2585.76|2593.46|2585.76|2593.44|2585.74|8
1647106580000|2022-03-12 17:36:20|2593.48|2585.78|2593.53|2585.83|2593.54|2585.84|2593.48|2585.78|10
1647106590000|2022-03-12 17:36:30|2593.52|2585.82|2593.9|2586.2|2593.9|2586.2|2593.52|2585.82|16
1647106600000|2022-03-12 17:36:40|2593.94|2586.24|2594.41|2586.71|2594.41|2586.71|2593.91|2586.21|26
1647106610000|2022-03-12 17:36:50|2594.45|2586.75|2594.4|2586.7|2594.48|2586.78|2594.32|2586.62|26
1647106620000|2022-03-12 17:37:00|2594.39|2586.69|2594.39|2586.69|2594.4|2586.7|2594.35|2586.65|16
1647106630000|2022-03-12 17:37:10|2594.4|2586.7|2594.57|2586.87|2594.76|2587.06|2594.38|2586.68|24
1647106640000|2022-03-12 17:37:20|2594.55|2586.85|2594.58|2586.88|2594.63|2586.93|2594.45|2586.75|22
1647106650000|2022-03-12 17:37:30|2594.6|2586.9|2594.54|2586.84|2594.71|2587.01|2594.54|2586.84|24
1647106660000|2022-03-12 17:37:40|2594.55|2586.85|2593.52|2585.82|2594.55|2586.85|2593.49|2585.79|34
1647106670000|2022-03-12 17:37:50|2593.54|2585.84|2593.75|2586.05|2593.75|2586.05|2593.54|2585.84|14
1647106680000|2022-03-12 17:38:00|2593.76|2586.06|2594.06|2586.36|2594.24|2586.54|2593.76|2586.06|20
1647106690000|2022-03-12 17:38:10|2594.09|2586.39|2594.33|2586.63|2594.33|2586.63|2594.06|2586.36|19
1647106700000|2022-03-12 17:38:20|2594.31|2586.61|2594.2|2586.5|2594.34|2586.64|2594.16|2586.46|20
1647106710000|2022-03-12 17:38:30|2594.28|2586.58|2594.41|2586.71|2594.46|2586.76|2594.28|2586.58|24
1647106720000|2022-03-12 17:38:40|2594.42|2586.72|2594.62|2586.92|2594.62|2586.92|2594.4|2586.7|12
1647106730000|2022-03-12 17:38:50|2594.68|2586.98|2594.91|2587.21|2594.95|2587.25|2594.6|2586.9|17
1647106740000|2022-03-12 17:39:00|2594.92|2587.22|2594.96|2587.26|2594.96|2587.26|2594.91|2587.21|19
1647106750000|2022-03-12 17:39:10|2594.94|2587.24|2594.95|2587.25|2594.96|2587.26|2594.94|2587.24|3
1647106770000|2022-03-12 17:39:30|2594.96|2587.26|2595.01|2587.31|2595.01|2587.31|2594.96|2587.26|7
1647106780000|2022-03-12 17:39:40|2594.99|2587.29|2595.31|2587.61|2595.34|2587.64|2594.99|2587.29|22
1647106790000|2022-03-12 17:39:50|2595.3|2587.6|2595.36|2587.66|2595.41|2587.71|2595.3|2587.6|9
1647106800000|2022-03-12 17:40:00|2595.32|2587.62|2595.3|2587.6|2595.49|2587.79|2595.22|2587.52|15
1647106810000|2022-03-12 17:40:10|2595.34|2587.64|2595.34|2587.64|2595.34|2587.64|2595.23|2587.53|18
1647106820000|2022-03-12 17:40:20|2595.33|2587.63|2595.37|2587.67|2595.43|2587.73|2595.24|2587.54|11
1647106830000|2022-03-12 17:40:30|2595.38|2587.68|2595.1|2587.4|2595.38|2587.68|2595.1|2587.4|25
1647106840000|2022-03-12 17:40:40|2595.11|2587.41|2595.16|2587.46|2595.18|2587.48|2595.09|2587.39|19
1647106850000|2022-03-12 17:40:50|2595.17|2587.47|2595.24|2587.54|2595.24|2587.54|2595.1|2587.4|13
1647106860000|2022-03-12 17:41:00|2595.22|2587.52|2595.02|2587.32|2595.24|2587.54|2594.88|2587.18|20
1647106870000|2022-03-12 17:41:10|2595.07|2587.37|2595.01|2587.31|2595.07|2587.37|2595.01|2587.31|17
1647106880000|2022-03-12 17:41:20|2595.05|2587.35|2594.21|2586.51|2595.06|2587.36|2594.15|2586.45|26
1647106890000|2022-03-12 17:41:30|2594.18|2586.48|2594.14|2586.44|2594.22|2586.52|2594.08|2586.38|12
1647106900000|2022-03-12 17:41:40|2594.11|2586.41|2594.95|2587.25|2594.97|2587.27|2594.11|2586.41|17
1647106910000|2022-03-12 17:41:50|2594.96|2587.26|2594.96|2587.26|2594.96|2587.26|2594.96|2587.26|1
1647106920000|2022-03-12 17:42:00|2594.95|2587.25|2594.96|2587.26|2594.96|2587.26|2594.92|2587.22|17
1647106930000|2022-03-12 17:42:10|2594.95|2587.25|2594.86|2587.16|2594.95|2587.25|2594.83|2587.13|19
1647106940000|2022-03-12 17:42:20|2594.85|2587.15|2594.7|2587|2594.85|2587.15|2594.59|2586.89|16
1647106950000|2022-03-12 17:42:30|2594.64|2586.94|2594.63|2586.93|2594.64|2586.94|2594.63|2586.93|2
1647106960000|2022-03-12 17:42:40|2594.64|2586.94|2594.45|2586.75|2594.64|2586.94|2594.38|2586.68|14
1647106970000|2022-03-12 17:42:50|2594.44|2586.74|2594.56|2586.86|2594.57|2586.87|2594.44|2586.74|20
1647106980000|2022-03-12 17:43:00|2594.57|2586.87|2594.79|2587.09|2594.82|2587.12|2594.57|2586.87|13
1647106990000|2022-03-12 17:43:10|2594.81|2587.11|2594.79|2587.09|2594.81|2587.11|2594.79|2587.09|6
1647107000000|2022-03-12 17:43:20|2594.8|2587.1|2594.79|2587.09|2594.83|2587.13|2594.77|2587.07|14
1647107010000|2022-03-12 17:43:30|2594.81|2587.11|2594.82|2587.12|2594.83|2587.13|2594.79|2587.09|12
1647107020000|2022-03-12 17:43:40|2594.83|2587.13|2594.82|2587.12|2594.83|2587.13|2594.81|2587.11|9
1647107030000|2022-03-12 17:43:50|2594.81|2587.11|2594.8|2587.1|2594.86|2587.16|2594.8|2587.1|19
1647107040000|2022-03-12 17:44:00|2594.79|2587.09|2594.71|2587.01|2594.82|2587.12|2594.69|2586.99|16
1647107050000|2022-03-12 17:44:10|2594.7|2587|2594.82|2587.12|2594.84|2587.14|2594.7|2587|19
1647107060000|2022-03-12 17:44:20|2594.83|2587.13|2594.84|2587.14|2594.86|2587.16|2594.8|2587.1|17
1647107070000|2022-03-12 17:44:30|2594.81|2587.11|2594.85|2587.15|2595.01|2587.31|2594.8|2587.1|17
1647107080000|2022-03-12 17:44:40|2594.87|2587.17|2594.94|2587.24|2595.08|2587.38|2594.82|2587.12|23
1647107090000|2022-03-12 17:44:50|2594.95|2587.25|2594.92|2587.22|2595.03|2587.33|2594.92|2587.22|22
1647107100000|2022-03-12 17:45:00|2594.89|2587.19|2594.89|2587.19|2594.89|2587.19|2594.8|2587.1|17
1647107110000|2022-03-12 17:45:10|2594.87|2587.17|2594.85|2587.15|2594.88|2587.18|2594.85|2587.15|4
1647107120000|2022-03-12 17:45:20|2594.86|2587.16|2594.65|2586.95|2594.86|2587.16|2594.6|2586.9|20
1647107130000|2022-03-12 17:45:30|2594.47|2586.77|2594.5|2586.8|2594.57|2586.87|2594.29|2586.59|27
1647107140000|2022-03-12 17:45:40|2594.42|2586.72|2594.5|2586.8|2594.53|2586.83|2594.42|2586.72|28
1647107150000|2022-03-12 17:45:50|2594.51|2586.81|2594.6|2586.9|2594.62|2586.92|2594.51|2586.81|29
1647107160000|2022-03-12 17:46:00|2594.58|2586.88|2594.81|2587.11|2594.88|2587.18|2594.57|2586.87|29
1647107170000|2022-03-12 17:46:10|2594.82|2587.12|2594.83|2587.13|2594.83|2587.13|2594.79|2587.09|14
1647107180000|2022-03-12 17:46:20|2594.86|2587.16|2594.9|2587.2|2595.06|2587.36|2594.82|2587.12|22
1647107190000|2022-03-12 17:46:30|2594.89|2587.19|2595.08|2587.38|2595.15|2587.45|2594.89|2587.19|20
1647107200000|2022-03-12 17:46:40|2595.11|2587.41|2595.21|2587.51|2595.21|2587.51|2595.11|2587.41|13
1647107210000|2022-03-12 17:46:50|2595.22|2587.52|2595.22|2587.52|2595.28|2587.58|2595.22|2587.52|11
1647107220000|2022-03-12 17:47:00|2595.23|2587.53|2595.2|2587.5|2595.23|2587.53|2595.18|2587.48|9
1647107230000|2022-03-12 17:47:10|2595.21|2587.51|2595.05|2587.35|2595.3|2587.6|2595.04|2587.34|24
1647107240000|2022-03-12 17:47:20|2595.06|2587.36|2594.86|2587.16|2595.12|2587.42|2594.82|2587.12|28
1647107250000|2022-03-12 17:47:30|2594.84|2587.14|2594.97|2587.27|2594.98|2587.28|2594.84|2587.14|17
1647107260000|2022-03-12 17:47:40|2594.85|2587.15|2595.24|2587.54|2595.24|2587.54|2594.85|2587.15|15
1647107270000|2022-03-12 17:47:50|2595.25|2587.55|2595.23|2587.53|2595.25|2587.55|2595.22|2587.52|12
1647107280000|2022-03-12 17:48:00|2595.2|2587.5|2595.14|2587.44|2595.2|2587.5|2595.14|2587.44|14
1647107290000|2022-03-12 17:48:10|2595.16|2587.46|2594.61|2586.91|2595.16|2587.46|2594.54|2586.84|16
1647107300000|2022-03-12 17:48:20|2594.6|2586.9|2594.48|2586.78|2594.62|2586.92|2594.48|2586.78|15
1647107310000|2022-03-12 17:48:30|2594.49|2586.79|2594.25|2586.55|2594.49|2586.79|2594.25|2586.55|19
1647107320000|2022-03-12 17:48:40|2594.27|2586.57|2594.24|2586.54|2594.28|2586.58|2594.13|2586.43|17
1647107330000|2022-03-12 17:48:50|2594.26|2586.56|2594.28|2586.58|2594.28|2586.58|2594.26|2586.56|5
1647107340000|2022-03-12 17:49:00|2594.26|2586.56|2594.28|2586.58|2594.37|2586.67|2594.26|2586.56|14
1647107350000|2022-03-12 17:49:10|2594.3|2586.6|2594.31|2586.61|2594.33|2586.63|2594.28|2586.58|13
1647107360000|2022-03-12 17:49:20|2594.3|2586.6|2594.34|2586.64|2594.34|2586.64|2594.3|2586.6|9
1647107370000|2022-03-12 17:49:30|2594.24|2586.54|2594.16|2586.46|2594.24|2586.54|2594.16|2586.46|14
1647107380000|2022-03-12 17:49:40|2594.34|2586.64|2593.84|2586.14|2594.34|2586.64|2593.83|2586.13|26
1647107390000|2022-03-12 17:49:50|2593.85|2586.15|2592.98|2585.28|2593.85|2586.15|2592.98|2585.28|33
1647107400000|2022-03-12 17:50:00|2592.99|2585.29|2592.94|2585.24|2593.03|2585.33|2592.91|2585.21|21
1647107410000|2022-03-12 17:50:10|2592.95|2585.25|2592.98|2585.28|2592.98|2585.28|2592.95|2585.25|10
1647107420000|2022-03-12 17:50:20|2592.99|2585.29|2592.95|2585.25|2593.01|2585.31|2592.94|2585.24|12
1647107430000|2022-03-12 17:50:30|2592.96|2585.26|2592.93|2585.23|2592.99|2585.29|2592.86|2585.16|21
1647107440000|2022-03-12 17:50:40|2593.01|2585.31|2592.89|2585.19|2593.01|2585.31|2592.87|2585.17|8
1647107450000|2022-03-12 17:50:50|2592.82|2585.12|2592.73|2585.03|2592.82|2585.12|2592.7|2585|19
1647107460000|2022-03-12 17:51:00|2592.76|2585.06|2592.76|2585.06|2592.76|2585.06|2592.75|2585.05|5
1647107470000|2022-03-12 17:51:10|2592.81|2585.11|2592.96|2585.26|2592.98|2585.28|2592.81|2585.11|9
1647107480000|2022-03-12 17:51:20|2592.97|2585.27|2592.91|2585.21|2592.97|2585.27|2592.9|2585.2|6
1647107490000|2022-03-12 17:51:30|2592.92|2585.22|2592.95|2585.25|2592.95|2585.25|2592.92|2585.22|3
1647107500000|2022-03-12 17:51:40|2592.96|2585.26|2593.54|2585.84|2593.6|2585.9|2592.85|2585.15|25
1647107510000|2022-03-12 17:51:50|2593.53|2585.83|2593.53|2585.83|2593.54|2585.84|2593.48|2585.78|26
1647107520000|2022-03-12 17:52:00|2593.69|2585.99|2593.4|2585.7|2593.69|2585.99|2593.39|2585.69|14
1647107530000|2022-03-12 17:52:10|2593.41|2585.71|2593.38|2585.68|2593.47|2585.77|2593.38|2585.68|9
1647107540000|2022-03-12 17:52:20|2593.36|2585.66|2593.48|2585.78|2593.64|2585.94|2593.36|2585.66|15
1647107550000|2022-03-12 17:52:30|2593.46|2585.76|2593.31|2585.61|2593.48|2585.78|2593.3|2585.6|12
1647107560000|2022-03-12 17:52:40|2593.48|2585.78|2593.29|2585.59|2593.48|2585.78|2593.27|2585.57|21
1647107570000|2022-03-12 17:52:50|2593.31|2585.61|2593.27|2585.57|2593.42|2585.72|2593.27|2585.57|22
1647107580000|2022-03-12 17:53:00|2593.28|2585.58|2593.61|2585.91|2593.61|2585.91|2593.26|2585.56|24
1647107590000|2022-03-12 17:53:10|2593.6|2585.9|2593.62|2585.92|2593.65|2585.95|2593.55|2585.85|15
1647107600000|2022-03-12 17:53:20|2593.63|2585.93|2593.51|2585.81|2593.64|2585.94|2593.44|2585.74|10
1647107610000|2022-03-12 17:53:30|2593.5|2585.8|2593.6|2585.9|2593.64|2585.94|2593.5|2585.8|23
1647107620000|2022-03-12 17:53:40|2593.59|2585.89|2593.54|2585.84|2593.6|2585.9|2593.52|2585.82|11
1647107630000|2022-03-12 17:53:50|2593.53|2585.83|2593.56|2585.86|2593.61|2585.91|2593.52|2585.82|11
1647107640000|2022-03-12 17:54:00|2593.57|2585.87|2593.54|2585.84|2593.58|2585.88|2593.47|2585.77|18
1647107650000|2022-03-12 17:54:10|2593.55|2585.85|2593.57|2585.87|2593.58|2585.88|2593.52|2585.82|13
1647107660000|2022-03-12 17:54:20|2593.58|2585.88|2593.5|2585.8|2593.61|2585.91|2593.47|2585.77|15
1647107670000|2022-03-12 17:54:30|2593.51|2585.81|2593.48|2585.78|2593.6|2585.9|2593.48|2585.78|9
1647107680000|2022-03-12 17:54:40|2593.52|2585.82|2594.07|2586.37|2594.42|2586.72|2593.52|2585.82|34
1647107690000|2022-03-12 17:54:50|2594.11|2586.41|2594.26|2586.56|2594.44|2586.74|2594.07|2586.37|24
1647107700000|2022-03-12 17:55:00|2594.28|2586.58|2594.14|2586.44|2594.31|2586.61|2594.01|2586.31|27
1647107710000|2022-03-12 17:55:10|2594.15|2586.45|2594.01|2586.31|2594.16|2586.46|2593.89|2586.19|20
1647107720000|2022-03-12 17:55:20|2594|2586.3|2594.22|2586.52|2594.23|2586.53|2594|2586.3|25
1647107730000|2022-03-12 17:55:30|2594.21|2586.51|2594.31|2586.61|2594.5|2586.8|2594.2|2586.5|21
1647107740000|2022-03-12 17:55:40|2594.32|2586.62|2594.28|2586.58|2594.36|2586.66|2594.28|2586.58|17
1647107750000|2022-03-12 17:55:50|2594.3|2586.6|2594.3|2586.6|2594.32|2586.62|2594.21|2586.51|25
1647107760000|2022-03-12 17:56:00|2594.28|2586.58|2594.28|2586.58|2594.32|2586.62|2594.23|2586.53|18
1647107770000|2022-03-12 17:56:10|2594.27|2586.57|2594.21|2586.51|2594.31|2586.61|2594.21|2586.51|17
1647107780000|2022-03-12 17:56:20|2594.2|2586.5|2594.27|2586.57|2594.28|2586.58|2594.2|2586.5|13
1647107790000|2022-03-12 17:56:30|2594.28|2586.58|2594.31|2586.61|2594.33|2586.63|2594.27|2586.57|14
1647107800000|2022-03-12 17:56:40|2594.3|2586.6|2594.44|2586.74|2594.44|2586.74|2594.25|2586.55|25
1647107810000|2022-03-12 17:56:50|2594.43|2586.73|2594.49|2586.79|2594.52|2586.82|2594.39|2586.69|25
1647107820000|2022-03-12 17:57:00|2594.48|2586.78|2594.44|2586.74|2594.48|2586.78|2594.41|2586.71|10
1647107830000|2022-03-12 17:57:10|2594.45|2586.75|2594.37|2586.67|2594.45|2586.75|2594.37|2586.67|7
1647107840000|2022-03-12 17:57:20|2594.36|2586.66|2593.86|2586.16|2594.36|2586.66|2593.82|2586.12|26
1647107850000|2022-03-12 17:57:30|2593.87|2586.17|2593.93|2586.23|2593.96|2586.26|2593.87|2586.17|11
1647107860000|2022-03-12 17:57:40|2593.94|2586.24|2593.84|2586.14|2593.95|2586.25|2593.81|2586.11|10
1647107880000|2022-03-12 17:58:00|2593.81|2586.11|2593.8|2586.1|2593.81|2586.11|2593.69|2585.99|7
1647107890000|2022-03-12 17:58:10|2593.84|2586.14|2593.85|2586.15|2593.89|2586.19|2593.77|2586.07|15
1647107900000|2022-03-12 17:58:20|2593.84|2586.14|2593.88|2586.18|2593.88|2586.18|2593.78|2586.08|18
1647107910000|2022-03-12 17:58:30|2593.89|2586.19|2593.9|2586.2|2593.91|2586.21|2593.83|2586.13|17
1647107920000|2022-03-12 17:58:40|2593.88|2586.18|2593.83|2586.13|2593.88|2586.18|2593.81|2586.11|15
1647107930000|2022-03-12 17:58:50|2593.84|2586.14|2593.82|2586.12|2593.86|2586.16|2593.81|2586.11|17
1647107940000|2022-03-12 17:59:00|2593.85|2586.15|2594.11|2586.41|2594.17|2586.47|2593.81|2586.11|26
1647107950000|2022-03-12 17:59:10|2594.16|2586.46|2594.16|2586.46|2594.17|2586.47|2594.13|2586.43|14
1647107960000|2022-03-12 17:59:20|2594.17|2586.47|2594.06|2586.36|2594.19|2586.49|2594.06|2586.36|19
1647107970000|2022-03-12 17:59:30|2594.07|2586.37|2594.04|2586.34|2594.07|2586.37|2593.96|2586.26|11
1647107980000|2022-03-12 17:59:40|2594.05|2586.35|2594.08|2586.38|2594.09|2586.39|2594.02|2586.32|19
1647107990000|2022-03-12 17:59:50|2594.05|2586.35|2594.14|2586.44|2594.21|2586.51|2594|2586.3|27
1647108000000|2022-03-12 18:00:00|2594.16|2586.46|2594.19|2586.49|2594.29|2586.59|2594.11|2586.41|31
1647108010000|2022-03-12 18:00:10|2594.17|2586.47|2594.1|2586.4|2594.2|2586.5|2594.09|2586.39|21
1647108020000|2022-03-12 18:00:20|2594.11|2586.41|2593.5|2585.8|2594.6|2586.9|2593.5|2585.8|35
1647108030000|2022-03-12 18:00:30|2593.46|2585.76|2592.55|2584.85|2593.51|2585.81|2592.36|2584.66|31
1647108040000|2022-03-12 18:00:40|2592.53|2584.83|2591.66|2583.96|2592.55|2584.85|2591.66|2583.96|34
1647108050000|2022-03-12 18:00:50|2591.67|2583.97|2591.29|2583.59|2591.73|2584.03|2590.92|2583.22|32
1647108060000|2022-03-12 18:01:00|2591.34|2583.64|2591.64|2583.94|2591.64|2583.94|2591.31|2583.61|24
1647108070000|2022-03-12 18:01:10|2591.65|2583.95|2591.58|2583.88|2591.65|2583.95|2591.46|2583.76|18
1647108080000|2022-03-12 18:01:20|2591.61|2583.91|2592.26|2584.56|2592.43|2584.73|2591.47|2583.77|33
1647108090000|2022-03-12 18:01:30|2592.25|2584.55|2591.59|2583.89|2592.26|2584.56|2591.59|2583.89|26
1647108100000|2022-03-12 18:01:40|2591.6|2583.9|2591.55|2583.85|2591.63|2583.93|2591.51|2583.81|16
1647108110000|2022-03-12 18:01:50|2591.57|2583.87|2591.03|2583.33|2591.57|2583.87|2591.01|2583.31|20
1647108120000|2022-03-12 18:02:00|2591.02|2583.32|2591.18|2583.48|2591.18|2583.48|2591.02|2583.32|11
1647108130000|2022-03-12 18:02:10|2591.19|2583.49|2591.19|2583.49|2591.21|2583.51|2591.18|2583.48|17
1647108140000|2022-03-12 18:02:20|2591.18|2583.48|2591.15|2583.45|2591.21|2583.51|2591.15|2583.45|11
1647108150000|2022-03-12 18:02:30|2591.17|2583.47|2591.15|2583.45|2591.2|2583.5|2591.14|2583.44|30
1647108160000|2022-03-12 18:02:40|2591.17|2583.47|2591.41|2583.71|2591.41|2583.71|2591.16|2583.46|20
1647108170000|2022-03-12 18:02:50|2591.43|2583.73|2591.72|2584.02|2591.74|2584.04|2591.43|2583.73|20
1647108180000|2022-03-12 18:03:00|2591.74|2584.04|2592.72|2585.02|2592.84|2585.14|2591.72|2584.02|25
1647108190000|2022-03-12 18:03:10|2592.71|2585.01|2592.77|2585.07|2592.8|2585.1|2592.71|2585.01|17
1647108200000|2022-03-12 18:03:20|2592.76|2585.06|2592.67|2584.97|2592.77|2585.07|2592.67|2584.97|6
1647108210000|2022-03-12 18:03:30|2592.68|2584.98|2592.78|2585.08|2592.78|2585.08|2592.68|2584.98|20
1647108220000|2022-03-12 18:03:40|2592.79|2585.09|2593.11|2585.41|2593.11|2585.41|2592.75|2585.05|23
1647108230000|2022-03-12 18:03:50|2593.12|2585.42|2593.09|2585.39|2593.12|2585.42|2593.05|2585.35|18
1647108240000|2022-03-12 18:04:00|2593.08|2585.38|2593.08|2585.38|2593.1|2585.4|2593.06|2585.36|18
1647108250000|2022-03-12 18:04:10|2593.11|2585.41|2593.85|2586.15|2593.87|2586.17|2593.09|2585.39|19
1647108260000|2022-03-12 18:04:20|2593.89|2586.19|2594.05|2586.35|2594.05|2586.35|2593.88|2586.18|17
1647108270000|2022-03-12 18:04:30|2594.03|2586.33|2593.4|2585.7|2594.03|2586.33|2593.4|2585.7|34
1647108280000|2022-03-12 18:04:40|2593.35|2585.65|2593.14|2585.44|2593.36|2585.66|2592.98|2585.28|28
1647108290000|2022-03-12 18:04:50|2593.15|2585.45|2593.05|2585.35|2593.15|2585.45|2592.97|2585.27|15
1647108300000|2022-03-12 18:05:00|2593.01|2585.31|2592.56|2584.86|2593.02|2585.32|2592.54|2584.84|17
1647108310000|2022-03-12 18:05:10|2592.57|2584.87|2592.44|2584.74|2592.59|2584.89|2592.43|2584.73|19
1647108320000|2022-03-12 18:05:20|2592.45|2584.75|2592.46|2584.76|2592.46|2584.76|2592.38|2584.68|14
1647108330000|2022-03-12 18:05:30|2592.48|2584.78|2592.35|2584.65|2592.49|2584.79|2592.3|2584.6|20
1647108340000|2022-03-12 18:05:40|2592.36|2584.66|2592.44|2584.74|2592.44|2584.74|2592.33|2584.63|18
1647108350000|2022-03-12 18:05:50|2592.33|2584.63|2591.76|2584.06|2592.38|2584.68|2591.74|2584.04|20
1647108360000|2022-03-12 18:06:00|2591.75|2584.05|2591.79|2584.09|2591.89|2584.19|2591.74|2584.04|13
1647108370000|2022-03-12 18:06:10|2591.83|2584.13|2591.92|2584.22|2591.95|2584.25|2591.83|2584.13|12
1647108380000|2022-03-12 18:06:20|2591.94|2584.24|2591.78|2584.08|2591.96|2584.26|2591.77|2584.07|17
1647108390000|2022-03-12 18:06:30|2591.79|2584.09|2591.88|2584.18|2591.92|2584.22|2591.79|2584.09|26
1647108400000|2022-03-12 18:06:40|2591.87|2584.17|2591.96|2584.26|2591.96|2584.26|2591.82|2584.12|25
1647108410000|2022-03-12 18:06:50|2591.9|2584.2|2591.9|2584.2|2591.93|2584.23|2591.86|2584.16|17
1647108420000|2022-03-12 18:07:00|2591.88|2584.18|2591.68|2583.98|2591.9|2584.2|2591.68|2583.98|25
1647108430000|2022-03-12 18:07:10|2591.7|2584|2591.72|2584.02|2591.78|2584.08|2591.66|2583.96|23
1647108440000|2022-03-12 18:07:20|2591.69|2583.99|2591.74|2584.04|2591.88|2584.18|2591.67|2583.97|30
1647108450000|2022-03-12 18:07:30|2591.76|2584.06|2591.69|2583.99|2591.76|2584.06|2591.68|2583.98|16
1647108460000|2022-03-12 18:07:40|2591.73|2584.03|2591.65|2583.95|2591.73|2584.03|2591.62|2583.92|15
1647108470000|2022-03-12 18:07:50|2591.67|2583.97|2591.82|2584.12|2591.82|2584.12|2591.61|2583.91|17
1647108480000|2022-03-12 18:08:00|2591.83|2584.13|2591.74|2584.04|2591.83|2584.13|2591.72|2584.02|29
1647108490000|2022-03-12 18:08:10|2591.67|2583.97|2591.41|2583.71|2591.67|2583.97|2591.29|2583.59|15
1647108500000|2022-03-12 18:08:20|2591.42|2583.72|2591.5|2583.8|2591.52|2583.82|2591.4|2583.7|23
1647108510000|2022-03-12 18:08:30|2591.47|2583.77|2591.45|2583.75|2591.5|2583.8|2591.43|2583.73|20
1647108520000|2022-03-12 18:08:40|2591.46|2583.76|2591.39|2583.69|2591.49|2583.79|2591.38|2583.68|27
1647108530000|2022-03-12 18:08:50|2591.36|2583.66|2591.38|2583.68|2591.38|2583.68|2591.3|2583.6|25
1647108540000|2022-03-12 18:09:00|2591.37|2583.67|2591.25|2583.55|2591.37|2583.67|2591.2|2583.5|32
1647108550000|2022-03-12 18:09:10|2591.21|2583.51|2591.2|2583.5|2591.26|2583.56|2591.08|2583.38|34
1647108560000|2022-03-12 18:09:20|2591.12|2583.42|2590.97|2583.27|2591.13|2583.43|2590.95|2583.25|29
1647108570000|2022-03-12 18:09:30|2590.99|2583.29|2591.08|2583.38|2591.09|2583.39|2590.99|2583.29|23
1647108580000|2022-03-12 18:09:40|2591.05|2583.35|2590.99|2583.29|2591.06|2583.36|2590.96|2583.26|23
1647108590000|2022-03-12 18:09:50|2591|2583.3|2590.99|2583.29|2591.03|2583.33|2590.98|2583.28|11
1647108600000|2022-03-12 18:10:00|2591.05|2583.35|2591.06|2583.36|2591.07|2583.37|2591.03|2583.33|15
1647108610000|2022-03-12 18:10:10|2591.05|2583.35|2591.03|2583.33|2591.06|2583.36|2591|2583.3|17
1647108620000|2022-03-12 18:10:20|2591.06|2583.36|2590.93|2583.23|2591.06|2583.36|2590.91|2583.21|21
1647108630000|2022-03-12 18:10:30|2590.94|2583.24|2590.93|2583.23|2590.97|2583.27|2590.91|2583.21|23
1647108640000|2022-03-12 18:10:40|2590.94|2583.24|2591.04|2583.34|2591.05|2583.35|2590.94|2583.24|21
1647108650000|2022-03-12 18:10:50|2591.03|2583.33|2591.04|2583.34|2591.05|2583.35|2591.02|2583.32|20
1647108660000|2022-03-12 18:11:00|2591.05|2583.35|2590.84|2583.14|2591.05|2583.35|2590.83|2583.13|18
1647108670000|2022-03-12 18:11:10|2590.88|2583.18|2590.75|2583.05|2590.88|2583.18|2590.73|2583.03|22
1647108680000|2022-03-12 18:11:20|2590.74|2583.04|2590.78|2583.08|2590.84|2583.14|2590.74|2583.04|27
1647108690000|2022-03-12 18:11:30|2590.79|2583.09|2590.8|2583.1|2590.85|2583.15|2590.76|2583.06|25
1647108700000|2022-03-12 18:11:40|2590.82|2583.12|2590.86|2583.16|2590.86|2583.16|2590.8|2583.1|16
1647108710000|2022-03-12 18:11:50|2590.83|2583.13|2590.84|2583.14|2590.86|2583.16|2590.8|2583.1|19
1647108720000|2022-03-12 18:12:00|2590.86|2583.16|2592.19|2584.49|2592.23|2584.53|2590.83|2583.13|29
1647108730000|2022-03-12 18:12:10|2592.18|2584.48|2592.72|2585.02|2592.72|2585.02|2592.16|2584.46|27
1647108740000|2022-03-12 18:12:20|2592.78|2585.08|2592.76|2585.06|2592.79|2585.09|2592.69|2584.99|27
1647108750000|2022-03-12 18:12:30|2592.71|2585.01|2592.68|2584.98|2592.78|2585.08|2592.68|2584.98|20
1647108760000|2022-03-12 18:12:40|2592.69|2584.99|2592.68|2584.98|2592.79|2585.09|2592.67|2584.97|28
1647108770000|2022-03-12 18:12:50|2592.67|2584.97|2592.6|2584.9|2592.72|2585.02|2592.55|2584.85|17
1647108780000|2022-03-12 18:13:00|2592.61|2584.91|2592.68|2584.98|2592.69|2584.99|2592.56|2584.86|23
1647108790000|2022-03-12 18:13:10|2592.67|2584.97|2592.57|2584.87|2592.67|2584.97|2592.55|2584.85|14
1647108800000|2022-03-12 18:13:20|2592.58|2584.88|2592.6|2584.9|2592.6|2584.9|2592.58|2584.88|4
1647108810000|2022-03-12 18:13:30|2592.59|2584.89|2592.68|2584.98|2592.71|2585.01|2592.57|2584.87|17
1647108820000|2022-03-12 18:13:40|2592.66|2584.96|2593.05|2585.35|2593.07|2585.37|2592.66|2584.96|18
1647108830000|2022-03-12 18:13:50|2593.06|2585.36|2593.36|2585.66|2593.43|2585.73|2593.04|2585.34|21
1647108840000|2022-03-12 18:14:00|2593.46|2585.76|2593.63|2585.93|2593.63|2585.93|2593.43|2585.73|23
1647108850000|2022-03-12 18:14:10|2593.59|2585.89|2593.35|2585.65|2593.59|2585.89|2593.28|2585.58|26
1647108860000|2022-03-12 18:14:20|2593.34|2585.64|2593.33|2585.63|2593.43|2585.73|2593.27|2585.57|25
1647108870000|2022-03-12 18:14:30|2593.38|2585.68|2593.36|2585.66|2593.59|2585.89|2593.36|2585.66|28
1647108880000|2022-03-12 18:14:40|2593.34|2585.64|2593.36|2585.66|2593.36|2585.66|2593.32|2585.62|20
1647108890000|2022-03-12 18:14:50|2593.35|2585.65|2593.44|2585.74|2593.44|2585.74|2593.31|2585.61|19
1647108900000|2022-03-12 18:15:00|2593.58|2585.88|2593.44|2585.74|2593.58|2585.88|2593.37|2585.67|19
1647108910000|2022-03-12 18:15:10|2593.45|2585.75|2593.41|2585.71|2593.5|2585.8|2593.26|2585.56|26
1647108920000|2022-03-12 18:15:20|2593.4|2585.7|2593.43|2585.73|2593.47|2585.77|2593.4|2585.7|22
1647108930000|2022-03-12 18:15:30|2593.4|2585.7|2593.6|2585.9|2593.61|2585.91|2593.39|2585.69|16
1647108940000|2022-03-12 18:15:40|2593.58|2585.88|2593.58|2585.88|2593.61|2585.91|2593.57|2585.87|15
1647108950000|2022-03-12 18:15:50|2593.6|2585.9|2593.73|2586.03|2593.75|2586.05|2593.6|2585.9|11
1647108960000|2022-03-12 18:16:00|2593.92|2586.22|2593.81|2586.11|2593.92|2586.22|2593.76|2586.06|14
1647108970000|2022-03-12 18:16:10|2593.82|2586.12|2593.76|2586.06|2593.83|2586.13|2593.76|2586.06|9
1647108980000|2022-03-12 18:16:20|2593.78|2586.08|2593.93|2586.23|2593.93|2586.23|2593.78|2586.08|19
1647108990000|2022-03-12 18:16:30|2593.94|2586.24|2593.92|2586.22|2593.95|2586.25|2593.92|2586.22|8
1647109000000|2022-03-12 18:16:40|2593.91|2586.21|2593.58|2585.88|2593.92|2586.22|2593.53|2585.83|28
1647109010000|2022-03-12 18:16:50|2593.56|2585.86|2593.53|2585.83|2593.63|2585.93|2593.48|2585.78|33
1647109020000|2022-03-12 18:17:00|2593.55|2585.85|2593.66|2585.96|2593.68|2585.98|2593.52|2585.82|23
1647109030000|2022-03-12 18:17:10|2593.64|2585.94|2593.65|2585.95|2593.7|2586|2593.63|2585.93|20
1647109040000|2022-03-12 18:17:20|2593.68|2585.98|2593.51|2585.81|2593.68|2585.98|2593.47|2585.77|19
1647109050000|2022-03-12 18:17:30|2593.52|2585.82|2593.63|2585.93|2593.63|2585.93|2593.46|2585.76|23
1647109060000|2022-03-12 18:17:40|2593.62|2585.92|2593.59|2585.89|2593.69|2585.99|2593.51|2585.81|24
1647109070000|2022-03-12 18:17:50|2593.57|2585.87|2593.64|2585.94|2593.64|2585.94|2593.51|2585.81|32
1647109080000|2022-03-12 18:18:00|2593.63|2585.93|2593.66|2585.96|2593.66|2585.96|2593.62|2585.92|24
1647109090000|2022-03-12 18:18:10|2593.65|2585.95|2593.88|2586.18|2593.9|2586.2|2593.64|2585.94|11
1647109100000|2022-03-12 18:18:20|2593.91|2586.21|2592.59|2584.89|2593.91|2586.21|2592.52|2584.82|24
1647109110000|2022-03-12 18:18:30|2592.62|2584.92|2592.62|2584.92|2592.65|2584.95|2592.54|2584.84|23
1647109120000|2022-03-12 18:18:40|2592.58|2584.88|2591.18|2583.48|2592.65|2584.95|2591.16|2583.46|35
1647109130000|2022-03-12 18:18:50|2591.17|2583.47|2591.04|2583.34|2591.21|2583.51|2591.04|2583.34|18
1647109140000|2022-03-12 18:19:00|2591.05|2583.35|2590.9|2583.2|2591.1|2583.4|2590.89|2583.19|23
1647109150000|2022-03-12 18:19:10|2590.91|2583.21|2590.4|2582.7|2590.91|2583.21|2590.39|2582.69|4
1647109160000|2022-03-12 18:19:20|2590.44|2582.74|2590.48|2582.78|2590.51|2582.81|2590.43|2582.73|12
1647109170000|2022-03-12 18:19:30|2590.49|2582.79|2590.51|2582.81|2590.53|2582.83|2590.47|2582.77|10
1647109180000|2022-03-12 18:19:40|2590.48|2582.78|2590.52|2582.82|2590.52|2582.82|2590.48|2582.78|3
1647109190000|2022-03-12 18:19:50|2590.53|2582.83|2590.59|2582.89|2590.59|2582.89|2590.45|2582.75|16
1647109200000|2022-03-12 18:20:00|2590.6|2582.9|2590.53|2582.83|2590.6|2582.9|2590.47|2582.77|23
1647109210000|2022-03-12 18:20:10|2590.51|2582.81|2588.21|2580.51|2590.51|2582.81|2588.19|2580.49|39
1647109220000|2022-03-12 18:20:20|2588.2|2580.5|2588.54|2580.84|2588.63|2580.93|2588.14|2580.44|34
1647109230000|2022-03-12 18:20:30|2588.55|2580.85|2588.77|2581.07|2588.77|2581.07|2588.54|2580.84|28
1647109240000|2022-03-12 18:20:40|2588.74|2581.04|2589.14|2581.44|2589.21|2581.51|2588.74|2581.04|31
1647109250000|2022-03-12 18:20:50|2589.16|2581.46|2589.09|2581.39|2589.16|2581.46|2589.06|2581.36|7
1647109260000|2022-03-12 18:21:00|2589.08|2581.38|2589.1|2581.4|2589.1|2581.4|2589.08|2581.38|3
1647109270000|2022-03-12 18:21:10|2589.09|2581.39|2589.02|2581.32|2589.1|2581.4|2589.02|2581.32|10
1647109280000|2022-03-12 18:21:20|2589.05|2581.35|2587.85|2580.15|2589.09|2581.39|2587.85|2580.15|25
1647109290000|2022-03-12 18:21:30|2587.87|2580.17|2587.87|2580.17|2587.94|2580.24|2587.83|2580.13|16
1647109300000|2022-03-12 18:21:40|2587.84|2580.14|2587.63|2579.93|2587.88|2580.18|2587.57|2579.87|26
1647109310000|2022-03-12 18:21:50|2587.64|2579.94|2587.42|2579.72|2587.64|2579.94|2587.42|2579.72|21
1647109320000|2022-03-12 18:22:00|2587.48|2579.78|2588.17|2580.47|2588.17|2580.47|2587.43|2579.73|30
1647109330000|2022-03-12 18:22:10|2588.18|2580.48|2588.58|2580.88|2588.66|2580.96|2588.18|2580.48|28
1647109340000|2022-03-12 18:22:20|2588.49|2580.79|2588.35|2580.65|2588.59|2580.89|2588.35|2580.65|27
1647109350000|2022-03-12 18:22:30|2588.38|2580.68|2588.25|2580.55|2588.44|2580.74|2588.23|2580.53|19
1647109360000|2022-03-12 18:22:40|2588.21|2580.51|2587.13|2579.43|2588.23|2580.53|2587.04|2579.34|32
1647109370000|2022-03-12 18:22:50|2587.12|2579.42|2587.48|2579.78|2587.48|2579.78|2587.02|2579.32|28
1647109380000|2022-03-12 18:23:00|2587.47|2579.77|2587.46|2579.76|2587.48|2579.78|2587.3|2579.6|24
1647109390000|2022-03-12 18:23:10|2587.47|2579.77|2587.55|2579.85|2587.59|2579.89|2587.38|2579.68|26
1647109400000|2022-03-12 18:23:20|2587.49|2579.79|2588.23|2580.53|2588.23|2580.53|2587.48|2579.78|22
1647109410000|2022-03-12 18:23:30|2588.38|2580.68|2588.5|2580.8|2588.51|2580.81|2588.38|2580.68|17
1647109420000|2022-03-12 18:23:40|2588.55|2580.85|2588.57|2580.87|2588.6|2580.9|2588.5|2580.8|16
1647109430000|2022-03-12 18:23:50|2588.55|2580.85|2588.45|2580.75|2588.57|2580.87|2588.45|2580.75|16
1647109440000|2022-03-12 18:24:00|2588.47|2580.77|2588.41|2580.71|2588.62|2580.92|2588.41|2580.71|18
1647109450000|2022-03-12 18:24:10|2588.43|2580.73|2587.38|2579.68|2588.57|2580.87|2587.25|2579.55|23
1647109460000|2022-03-12 18:24:20|2587.37|2579.67|2585.48|2577.78|2587.38|2579.68|2585.17|2577.47|27
1647109470000|2022-03-12 18:24:30|2585.5|2577.8|2587.55|2579.85|2587.55|2579.85|2585.49|2577.79|34
1647109480000|2022-03-12 18:24:40|2587.56|2579.86|2588.45|2580.75|2588.45|2580.75|2587.47|2579.77|26
1647109490000|2022-03-12 18:24:50|2588.47|2580.77|2588.38|2580.68|2588.93|2581.23|2588.35|2580.65|28
1647109500000|2022-03-12 18:25:00|2588.39|2580.69|2589.27|2581.57|2589.34|2581.64|2588.26|2580.56|32
1647109510000|2022-03-12 18:25:10|2589.37|2581.67|2589.87|2582.17|2590.14|2582.44|2589.37|2581.67|29
1647109520000|2022-03-12 18:25:20|2589.89|2582.19|2589.43|2581.73|2589.92|2582.22|2589.4|2581.7|30
1647109530000|2022-03-12 18:25:30|2589.15|2581.45|2588.63|2580.93|2589.15|2581.45|2588.61|2580.91|24
1647109540000|2022-03-12 18:25:40|2588.75|2581.05|2588.75|2581.05|2588.84|2581.14|2588.61|2580.91|29
1647109550000|2022-03-12 18:25:50|2588.81|2581.11|2588.88|2581.18|2588.88|2581.18|2588.68|2580.98|30
1647109560000|2022-03-12 18:26:00|2588.84|2581.14|2588.87|2581.17|2588.88|2581.18|2588.74|2581.04|26
1647109570000|2022-03-12 18:26:10|2588.86|2581.16|2589.73|2582.03|2589.76|2582.06|2588.86|2581.16|29
1647109580000|2022-03-12 18:26:20|2589.74|2582.04|2588.96|2581.26|2590.01|2582.31|2588.96|2581.26|28
1647109590000|2022-03-12 18:26:30|2588.95|2581.25|2589.07|2581.37|2589.2|2581.5|2588.94|2581.24|31
1647109600000|2022-03-12 18:26:40|2589.1|2581.4|2589.65|2581.95|2589.7|2582|2589.05|2581.35|25
1647109610000|2022-03-12 18:26:50|2589.64|2581.94|2589.65|2581.95|2589.67|2581.97|2589.6|2581.9|25
1647109620000|2022-03-12 18:27:00|2589.66|2581.96|2589.62|2581.92|2589.66|2581.96|2589.59|2581.89|25
1647109630000|2022-03-12 18:27:10|2589.6|2581.9|2589.57|2581.87|2589.65|2581.95|2589.54|2581.84|27
1647109640000|2022-03-12 18:27:20|2589.58|2581.88|2589.58|2581.88|2589.6|2581.9|2589.56|2581.86|21
1647109650000|2022-03-12 18:27:30|2589.57|2581.87|2589.34|2581.64|2589.57|2581.87|2589.34|2581.64|20
1647109660000|2022-03-12 18:27:40|2589.36|2581.66|2589.68|2581.98|2589.68|2581.98|2589.34|2581.64|20
1647109670000|2022-03-12 18:27:50|2589.69|2581.99|2589.7|2582|2589.7|2582|2589.58|2581.88|26
1647109680000|2022-03-12 18:28:00|2589.68|2581.98|2589.65|2581.95|2589.83|2582.13|2589.65|2581.95|24
1647109690000|2022-03-12 18:28:10|2589.66|2581.96|2589.89|2582.19|2589.89|2582.19|2589.66|2581.96|22
1647109700000|2022-03-12 18:28:20|2589.9|2582.2|2589.9|2582.2|2589.98|2582.28|2589.87|2582.17|25
1647109710000|2022-03-12 18:28:30|2589.92|2582.22|2589.91|2582.21|2589.95|2582.25|2589.88|2582.18|15
1647109720000|2022-03-12 18:28:40|2589.94|2582.24|2589.99|2582.29|2589.99|2582.29|2589.8|2582.1|28
1647109730000|2022-03-12 18:28:50|2590.05|2582.35|2590.03|2582.33|2590.06|2582.36|2589.97|2582.27|20
1647109740000|2022-03-12 18:29:00|2589.99|2582.29|2589.56|2581.86|2590.05|2582.35|2589.55|2581.85|27
1647109750000|2022-03-12 18:29:10|2589.6|2581.9|2589.66|2581.96|2589.7|2582|2589.6|2581.9|22
1647109760000|2022-03-12 18:29:20|2589.64|2581.94|2590.08|2582.38|2590.11|2582.41|2589.64|2581.94|15
1647109770000|2022-03-12 18:29:30|2590.09|2582.39|2590.34|2582.64|2590.34|2582.64|2590.09|2582.39|8
1647109780000|2022-03-12 18:29:40|2590.51|2582.81|2590.69|2582.99|2590.73|2583.03|2590.49|2582.79|19
1647109790000|2022-03-12 18:29:50|2590.72|2583.02|2590.82|2583.12|2590.82|2583.12|2590.69|2582.99|11
1647109800000|2022-03-12 18:30:00|2590.81|2583.11|2590.69|2582.99|2590.82|2583.12|2590.69|2582.99|16
1647109810000|2022-03-12 18:30:10|2590.68|2582.98|2590.54|2582.84|2590.68|2582.98|2590.52|2582.82|15
1647109820000|2022-03-12 18:30:20|2590.72|2583.02|2589.73|2582.03|2590.72|2583.02|2589.65|2581.95|32
1647109830000|2022-03-12 18:30:30|2589.74|2582.04|2589.78|2582.08|2589.81|2582.11|2589.71|2582.01|21
1647109840000|2022-03-12 18:30:40|2589.81|2582.11|2590.02|2582.32|2590.06|2582.36|2589.81|2582.11|19
1647109850000|2022-03-12 18:30:50|2590.1|2582.4|2590.06|2582.36|2590.14|2582.44|2590.03|2582.33|20
1647109860000|2022-03-12 18:31:00|2590.1|2582.4|2590.11|2582.41|2590.13|2582.43|2590.09|2582.39|10
1647109870000|2022-03-12 18:31:10|2590.1|2582.4|2590.18|2582.48|2590.2|2582.5|2590.05|2582.35|16
1647109880000|2022-03-12 18:31:20|2590.19|2582.49|2590.2|2582.5|2590.3|2582.6|2590.11|2582.41|17
1647109890000|2022-03-12 18:31:30|2590.21|2582.51|2590.24|2582.54|2590.31|2582.61|2590.18|2582.48|19
1647109900000|2022-03-12 18:31:40|2590.23|2582.53|2590.27|2582.57|2590.27|2582.57|2590.21|2582.51|14
1647109910000|2022-03-12 18:31:50|2590.24|2582.54|2590.54|2582.84|2590.55|2582.85|2590.24|2582.54|15
1647109920000|2022-03-12 18:32:00|2590.53|2582.83|2590.65|2582.95|2590.65|2582.95|2590.53|2582.83|19
1647109930000|2022-03-12 18:32:10|2590.66|2582.96|2591.03|2583.33|2591.1|2583.4|2590.66|2582.96|24
1647109940000|2022-03-12 18:32:20|2591.02|2583.32|2591|2583.3|2591.07|2583.37|2590.98|2583.28|16
1647109950000|2022-03-12 18:32:30|2590.98|2583.28|2591.14|2583.44|2591.17|2583.47|2590.96|2583.26|20
1647109960000|2022-03-12 18:32:40|2591.16|2583.46|2591.2|2583.5|2591.27|2583.57|2591.16|2583.46|20
1647109970000|2022-03-12 18:32:50|2591.13|2583.43|2591.1|2583.4|2591.13|2583.43|2590.9|2583.2|14
1647109980000|2022-03-12 18:33:00|2591.11|2583.41|2591.1|2583.4|2591.12|2583.42|2591.01|2583.31|15
1647109990000|2022-03-12 18:33:10|2591.11|2583.41|2591.15|2583.45|2591.17|2583.47|2591.11|2583.41|23
1647110000000|2022-03-12 18:33:20|2591.17|2583.47|2591.47|2583.77|2591.63|2583.93|2591.17|2583.47|26
1647110010000|2022-03-12 18:33:30|2591.58|2583.88|2591.26|2583.56|2591.69|2583.99|2591.26|2583.56|20
1647110020000|2022-03-12 18:33:40|2591.27|2583.57|2591.31|2583.61|2591.33|2583.63|2591.25|2583.55|26
1647110030000|2022-03-12 18:33:50|2591.3|2583.6|2591.33|2583.63|2591.33|2583.63|2591.28|2583.58|14
1647110040000|2022-03-12 18:34:00|2591.4|2583.7|2591.32|2583.62|2591.47|2583.77|2591.28|2583.58|26
1647110050000|2022-03-12 18:34:10|2591.33|2583.63|2591.43|2583.73|2591.46|2583.76|2591.31|2583.61|24
1647110060000|2022-03-12 18:34:20|2591.42|2583.72|2591.33|2583.63|2591.46|2583.76|2591.31|2583.61|20
1647110070000|2022-03-12 18:34:30|2591.34|2583.64|2591.55|2583.85|2591.55|2583.85|2591.34|2583.64|21
1647110080000|2022-03-12 18:34:40|2591.58|2583.88|2591.57|2583.87|2591.61|2583.91|2591.53|2583.83|25
1647110090000|2022-03-12 18:34:50|2591.56|2583.86|2591.53|2583.83|2591.58|2583.88|2591.52|2583.82|15
1647110100000|2022-03-12 18:35:00|2591.54|2583.84|2591.01|2583.31|2591.57|2583.87|2591.01|2583.31|24
1647110110000|2022-03-12 18:35:10|2590.83|2583.13|2590.49|2582.79|2590.83|2583.13|2590.44|2582.74|33
1647110120000|2022-03-12 18:35:20|2590.46|2582.76|2590.52|2582.82|2590.52|2582.82|2590.35|2582.65|35
1647110130000|2022-03-12 18:35:30|2590.47|2582.77|2590.6|2582.9|2590.61|2582.91|2590.45|2582.75|33
1647110140000|2022-03-12 18:35:40|2590.52|2582.82|2589.72|2582.02|2590.52|2582.82|2589.68|2581.98|31
1647110150000|2022-03-12 18:35:50|2589.73|2582.03|2589.76|2582.06|2589.78|2582.08|2589.66|2581.96|25
1647110160000|2022-03-12 18:36:00|2589.78|2582.08|2590.11|2582.41|2590.11|2582.41|2589.72|2582.02|26
1647110170000|2022-03-12 18:36:10|2590.1|2582.4|2590.05|2582.35|2590.31|2582.61|2590.01|2582.31|32
1647110180000|2022-03-12 18:36:20|2590.06|2582.36|2590.15|2582.45|2590.15|2582.45|2590.06|2582.36|21
1647110190000|2022-03-12 18:36:30|2590.12|2582.42|2589.78|2582.08|2590.13|2582.43|2589.78|2582.08|19
1647110200000|2022-03-12 18:36:40|2589.85|2582.15|2589.76|2582.06|2589.85|2582.15|2589.66|2581.96|28
1647110210000|2022-03-12 18:36:50|2589.78|2582.08|2589.63|2581.93|2589.8|2582.1|2589.36|2581.66|28
1647110220000|2022-03-12 18:37:00|2589.68|2581.98|2589.82|2582.12|2589.97|2582.27|2589.67|2581.97|22
1647110230000|2022-03-12 18:37:10|2589.85|2582.15|2589.64|2581.94|2589.85|2582.15|2589.63|2581.93|24
1647110240000|2022-03-12 18:37:20|2589.65|2581.95|2589.65|2581.95|2589.67|2581.97|2589.64|2581.94|18
1647110250000|2022-03-12 18:37:30|2589.64|2581.94|2590.46|2582.76|2590.49|2582.79|2589.64|2581.94|16
1647110260000|2022-03-12 18:37:40|2590.45|2582.75|2590.44|2582.74|2590.46|2582.76|2590.36|2582.66|20
1647110270000|2022-03-12 18:37:50|2590.45|2582.75|2590.35|2582.65|2590.46|2582.76|2590.35|2582.65|11
1647110280000|2022-03-12 18:38:00|2590.39|2582.69|2590.49|2582.79|2590.53|2582.83|2590.37|2582.67|20
1647110290000|2022-03-12 18:38:10|2590.5|2582.8|2590.48|2582.78|2590.53|2582.83|2590.35|2582.65|25
1647110300000|2022-03-12 18:38:20|2590.45|2582.75|2590.84|2583.14|2590.84|2583.14|2590.4|2582.7|24
1647110310000|2022-03-12 18:38:30|2590.83|2583.13|2590.37|2582.67|2590.83|2583.13|2590.36|2582.66|17
1647110320000|2022-03-12 18:38:40|2590.38|2582.68|2590.06|2582.36|2590.4|2582.7|2590.05|2582.35|26
1647110330000|2022-03-12 18:38:50|2590.07|2582.37|2590.11|2582.41|2590.12|2582.42|2590.05|2582.35|11
1647110340000|2022-03-12 18:39:00|2590.12|2582.42|2589.42|2581.72|2590.12|2582.42|2589.4|2581.7|30
1647110350000|2022-03-12 18:39:10|2589.44|2581.74|2589.47|2581.77|2589.47|2581.77|2589.42|2581.72|7
1647110360000|2022-03-12 18:39:20|2589.49|2581.79|2589.4|2581.7|2589.58|2581.88|2589.4|2581.7|23
1647110370000|2022-03-12 18:39:30|2589.44|2581.74|2589.43|2581.73|2589.46|2581.76|2589.36|2581.66|9
1647110380000|2022-03-12 18:39:40|2589.47|2581.77|2589.42|2581.72|2589.48|2581.78|2589.41|2581.71|7
1647110390000|2022-03-12 18:39:50|2589.41|2581.71|2589.49|2581.79|2589.49|2581.79|2589.37|2581.67|10
1647110400000|2022-03-12 18:40:00|2589.5|2581.8|2589.49|2581.79|2589.53|2581.83|2589.47|2581.77|20
1647110410000|2022-03-12 18:40:10|2589.4|2581.7|2588.07|2580.37|2589.4|2581.7|2588.06|2580.36|34
1647110420000|2022-03-12 18:40:20|2588.08|2580.38|2587.42|2579.72|2588.08|2580.38|2587.4|2579.7|31
1647110430000|2022-03-12 18:40:30|2587.41|2579.71|2587.49|2579.79|2587.53|2579.83|2587.39|2579.69|22
1647110440000|2022-03-12 18:40:40|2587.5|2579.8|2587.49|2579.79|2587.53|2579.83|2587.49|2579.79|15
1647110450000|2022-03-12 18:40:50|2587.51|2579.81|2587.9|2580.2|2587.95|2580.25|2587.49|2579.79|13
1647110460000|2022-03-12 18:41:00|2588.01|2580.31|2587.89|2580.19|2588.01|2580.31|2587.86|2580.16|20
1647110470000|2022-03-12 18:41:10|2587.86|2580.16|2587.81|2580.11|2587.87|2580.17|2587.74|2580.04|23
1647110480000|2022-03-12 18:41:20|2587.8|2580.1|2588.29|2580.59|2588.29|2580.59|2587.8|2580.1|24
1647110490000|2022-03-12 18:41:30|2588.3|2580.6|2587.88|2580.18|2588.31|2580.61|2587.88|2580.18|28
1647110500000|2022-03-12 18:41:40|2587.93|2580.23|2587.87|2580.17|2587.96|2580.26|2587.86|2580.16|21
1647110510000|2022-03-12 18:41:50|2587.89|2580.19|2588.05|2580.35|2588.09|2580.39|2587.86|2580.16|12
1647110520000|2022-03-12 18:42:00|2588.09|2580.39|2587.95|2580.25|2588.09|2580.39|2587.92|2580.22|25
1647110530000|2022-03-12 18:42:10|2587.96|2580.26|2587.94|2580.24|2588.04|2580.34|2587.91|2580.21|18
1647110540000|2022-03-12 18:42:20|2587.93|2580.23|2587.21|2579.51|2587.97|2580.27|2587.17|2579.47|29
1647110550000|2022-03-12 18:42:30|2587.22|2579.52|2587.01|2579.31|2587.22|2579.52|2586.97|2579.27|18
1647110560000|2022-03-12 18:42:40|2587.03|2579.33|2586.99|2579.29|2587.03|2579.33|2586.88|2579.18|18
1647110570000|2022-03-12 18:42:50|2586.97|2579.27|2587.02|2579.32|2587.1|2579.4|2586.97|2579.27|11
1647110580000|2022-03-12 18:43:00|2587.06|2579.36|2587.02|2579.32|2587.08|2579.38|2587.02|2579.32|10
1647110590000|2022-03-12 18:43:10|2587.07|2579.37|2587.04|2579.34|2587.07|2579.37|2586.98|2579.28|10
1647110600000|2022-03-12 18:43:20|2587.03|2579.33|2587.03|2579.33|2587.03|2579.33|2587.01|2579.31|9
1647110610000|2022-03-12 18:43:30|2587.04|2579.34|2587.09|2579.39|2587.1|2579.4|2587.04|2579.34|5
1647110620000|2022-03-12 18:43:40|2587.05|2579.35|2587.09|2579.39|2587.09|2579.39|2587.02|2579.32|11
1647110630000|2022-03-12 18:43:50|2587.06|2579.36|2586.92|2579.22|2587.06|2579.36|2586.89|2579.19|15
1647110640000|2022-03-12 18:44:00|2586.95|2579.25|2586.79|2579.09|2586.99|2579.29|2586.79|2579.09|19
1647110650000|2022-03-12 18:44:10|2586.78|2579.08|2586.82|2579.12|2586.85|2579.15|2586.78|2579.08|11
1647110660000|2022-03-12 18:44:20|2586.84|2579.14|2586.48|2578.78|2586.87|2579.17|2586.38|2578.68|24
1647110670000|2022-03-12 18:44:30|2586.49|2578.79|2586.47|2578.77|2586.49|2578.79|2586.33|2578.63|16
1647110680000|2022-03-12 18:44:40|2586.46|2578.76|2586.47|2578.77|2586.48|2578.78|2586.38|2578.68|27
1647110690000|2022-03-12 18:44:50|2586.46|2578.76|2586.16|2578.46|2586.53|2578.83|2586.16|2578.46|24
1647110700000|2022-03-12 18:45:00|2586.19|2578.49|2586.2|2578.5|2586.29|2578.59|2586.15|2578.45|27
1647110710000|2022-03-12 18:45:10|2586.18|2578.48|2583.73|2576.03|2586.19|2578.49|2583.29|2575.59|25
1647110720000|2022-03-12 18:45:20|2583.58|2575.88|2584.89|2577.19|2584.99|2577.29|2583.58|2575.88|32
1647110730000|2022-03-12 18:45:30|2584.9|2577.2|2584.82|2577.12|2585.04|2577.34|2584.79|2577.09|29
1647110740000|2022-03-12 18:45:40|2584.89|2577.19|2584.96|2577.26|2584.97|2577.27|2584.83|2577.13|18
1647110750000|2022-03-12 18:45:50|2584.94|2577.24|2584.49|2576.79|2584.94|2577.24|2584.46|2576.76|18
1647110760000|2022-03-12 18:46:00|2584.52|2576.82|2584.49|2576.79|2584.52|2576.82|2584.48|2576.78|9
1647110770000|2022-03-12 18:46:10|2584.48|2576.78|2584.52|2576.82|2584.52|2576.82|2584.47|2576.77|8
1647110780000|2022-03-12 18:46:20|2584.51|2576.81|2584.83|2577.13|2584.83|2577.13|2584.51|2576.81|16
1647110790000|2022-03-12 18:46:30|2584.84|2577.14|2586.23|2578.53|2586.23|2578.53|2584.84|2577.14|31
1647110800000|2022-03-12 18:46:40|2586.36|2578.66|2584.49|2576.79|2586.56|2578.86|2584.46|2576.76|37
1647110810000|2022-03-12 18:46:50|2584.53|2576.83|2584.51|2576.81|2584.54|2576.84|2584.46|2576.76|26
1647110820000|2022-03-12 18:47:00|2584.55|2576.85|2586.18|2578.48|2586.19|2578.49|2584.55|2576.85|31
1647110830000|2022-03-12 18:47:10|2586.19|2578.49|2585.9|2578.2|2586.25|2578.55|2585.84|2578.14|17
1647110840000|2022-03-12 18:47:20|2585.88|2578.18|2585.6|2577.9|2585.91|2578.21|2585.59|2577.89|24
1647110850000|2022-03-12 18:47:30|2585.58|2577.88|2585.22|2577.52|2585.58|2577.88|2585.21|2577.51|24
1647110860000|2022-03-12 18:47:40|2585.2|2577.5|2585.22|2577.52|2585.24|2577.54|2585.11|2577.41|23
1647110870000|2022-03-12 18:47:50|2585.21|2577.51|2585.21|2577.51|2585.23|2577.53|2585.14|2577.44|14
1647110880000|2022-03-12 18:48:00|2585.2|2577.5|2585.31|2577.61|2585.32|2577.62|2585.17|2577.47|17
1647110890000|2022-03-12 18:48:10|2585.3|2577.6|2585.31|2577.61|2585.32|2577.62|2585.3|2577.6|9
1647110900000|2022-03-12 18:48:20|2585.32|2577.62|2585.4|2577.7|2585.4|2577.7|2585.31|2577.61|10
1647110910000|2022-03-12 18:48:30|2585.44|2577.74|2585.95|2578.25|2586.11|2578.41|2585.41|2577.71|18
1647110920000|2022-03-12 18:48:40|2585.96|2578.26|2585.77|2578.07|2585.97|2578.27|2585.74|2578.04|11
1647110930000|2022-03-12 18:48:50|2585.75|2578.05|2585.31|2577.61|2585.85|2578.15|2585.29|2577.59|26
1647110940000|2022-03-12 18:49:00|2585.28|2577.58|2585.35|2577.65|2585.35|2577.65|2585.24|2577.54|18
1647110950000|2022-03-12 18:49:10|2585.34|2577.64|2585.35|2577.65|2585.35|2577.65|2585.34|2577.64|2
1647110960000|2022-03-12 18:49:20|2585.34|2577.64|2585.63|2577.93|2585.63|2577.93|2585.33|2577.63|21
1647110970000|2022-03-12 18:49:30|2585.64|2577.94|2585.99|2578.29|2586.1|2578.4|2585.59|2577.89|25
1647110980000|2022-03-12 18:49:40|2586.01|2578.31|2586.13|2578.43|2586.14|2578.44|2586.01|2578.31|20
1647110990000|2022-03-12 18:49:50|2586.14|2578.44|2587.68|2579.98|2587.68|2579.98|2586.11|2578.41|23
1647111000000|2022-03-12 18:50:00|2587.72|2580.02|2587.14|2579.44|2587.72|2580.02|2586.72|2579.02|32
1647111010000|2022-03-12 18:50:10|2587.13|2579.43|2588.14|2580.44|2588.23|2580.53|2587.11|2579.41|23
1647111020000|2022-03-12 18:50:20|2588.13|2580.43|2588.17|2580.47|2588.27|2580.57|2588.13|2580.43|17
1647111030000|2022-03-12 18:50:30|2588.15|2580.45|2588.32|2580.62|2588.35|2580.65|2588.15|2580.45|22
1647111040000|2022-03-12 18:50:40|2588.5|2580.8|2588.6|2580.9|2588.66|2580.96|2588.5|2580.8|14
1647111050000|2022-03-12 18:50:50|2588.61|2580.91|2588.6|2580.9|2588.61|2580.91|2588.59|2580.89|6
1647111060000|2022-03-12 18:51:00|2588.59|2580.89|2588.58|2580.88|2588.61|2580.91|2588.5|2580.8|26
1647111070000|2022-03-12 18:51:10|2588.59|2580.89|2588.58|2580.88|2588.61|2580.91|2588.58|2580.88|7
1647111080000|2022-03-12 18:51:20|2588.6|2580.9|2588.68|2580.98|2588.68|2580.98|2588.6|2580.9|7
1647111090000|2022-03-12 18:51:30|2588.7|2581|2588.76|2581.06|2588.76|2581.06|2588.68|2580.98|8
1647111100000|2022-03-12 18:51:40|2588.77|2581.07|2588.8|2581.1|2588.85|2581.15|2588.75|2581.05|17
1647111110000|2022-03-12 18:51:50|2588.84|2581.14|2589.36|2581.66|2589.4|2581.7|2588.84|2581.14|25
1647111120000|2022-03-12 18:52:00|2589.37|2581.67|2589.37|2581.67|2589.43|2581.73|2589.36|2581.66|10
1647111130000|2022-03-12 18:52:10|2589.4|2581.7|2589.34|2581.64|2589.41|2581.71|2589.34|2581.64|22
1647111140000|2022-03-12 18:52:20|2589.36|2581.66|2589.38|2581.68|2589.51|2581.81|2589.34|2581.64|22
1647111150000|2022-03-12 18:52:30|2589.39|2581.69|2589.38|2581.68|2589.56|2581.86|2589.35|2581.65|24
1647111160000|2022-03-12 18:52:40|2589.35|2581.65|2589.25|2581.55|2589.36|2581.66|2589.2|2581.5|19
1647111170000|2022-03-12 18:52:50|2589.24|2581.54|2589.28|2581.58|2589.31|2581.61|2589.24|2581.54|10
1647111180000|2022-03-12 18:53:00|2589.25|2581.55|2589.25|2581.55|2589.27|2581.57|2589.14|2581.44|23
1647111190000|2022-03-12 18:53:10|2589.29|2581.59|2588.87|2581.17|2589.29|2581.59|2588.83|2581.13|27
1647111200000|2022-03-12 18:53:20|2588.88|2581.18|2588.65|2580.95|2588.88|2581.18|2588.65|2580.95|16
1647111210000|2022-03-12 18:53:30|2588.64|2580.94|2588.67|2580.97|2588.69|2580.99|2588.58|2580.88|12
1647111220000|2022-03-12 18:53:40|2588.69|2580.99|2588.29|2580.59|2588.69|2580.99|2588.24|2580.54|23
1647111230000|2022-03-12 18:53:50|2588.25|2580.55|2588.27|2580.57|2588.33|2580.63|2588.22|2580.52|13
1647111240000|2022-03-12 18:54:00|2588.33|2580.63|2588.38|2580.68|2588.38|2580.68|2588.3|2580.6|9
1647111250000|2022-03-12 18:54:10|2588.43|2580.73|2588.51|2580.81|2588.56|2580.86|2588.43|2580.73|13
1647111260000|2022-03-12 18:54:20|2588.5|2580.8|2588.5|2580.8|2588.5|2580.8|2588.5|2580.8|1
1647111270000|2022-03-12 18:54:30|2588.51|2580.81|2588.54|2580.84|2588.58|2580.88|2588.49|2580.79|11
1647111280000|2022-03-12 18:54:40|2588.55|2580.85|2588.62|2580.92|2588.62|2580.92|2588.54|2580.84|3
1647111290000|2022-03-12 18:54:50|2588.6|2580.9|2588.65|2580.95|2588.66|2580.96|2588.6|2580.9|15
1647111300000|2022-03-12 18:55:00|2588.64|2580.94|2588.85|2581.15|2588.85|2581.15|2588.61|2580.91|23
1647111310000|2022-03-12 18:55:10|2588.82|2581.12|2589.39|2581.69|2589.41|2581.71|2588.82|2581.12|23
1647111320000|2022-03-12 18:55:20|2589.37|2581.67|2589.15|2581.45|2589.44|2581.74|2589.15|2581.45|28
1647111330000|2022-03-12 18:55:30|2589.13|2581.43|2589.11|2581.41|2589.18|2581.48|2589.09|2581.39|15
1647111340000|2022-03-12 18:55:40|2589.14|2581.44|2589.2|2581.5|2589.21|2581.51|2589.09|2581.39|15
1647111350000|2022-03-12 18:55:50|2589.18|2581.48|2589.18|2581.48|2589.29|2581.59|2589.15|2581.45|12
1647111360000|2022-03-12 18:56:00|2589.14|2581.44|2587.19|2579.49|2589.15|2581.45|2587.16|2579.46|31
1647111370000|2022-03-12 18:56:10|2587.09|2579.39|2587.16|2579.46|2587.26|2579.56|2587.09|2579.39|12
1647111380000|2022-03-12 18:56:20|2587.15|2579.45|2587.39|2579.69|2587.93|2580.23|2587.14|2579.44|28
1647111390000|2022-03-12 18:56:30|2587.2|2579.5|2585.85|2578.15|2587.2|2579.5|2585.8|2578.1|35
1647111400000|2022-03-12 18:56:40|2585.76|2578.06|2586.13|2578.43|2586.13|2578.43|2585.41|2577.71|30
1647111410000|2022-03-12 18:56:50|2586.23|2578.53|2586.89|2579.19|2586.91|2579.21|2586.23|2578.53|34
1647111420000|2022-03-12 18:57:00|2586.9|2579.2|2586.6|2578.9|2586.9|2579.2|2586.54|2578.84|22
1647111430000|2022-03-12 18:57:10|2586.57|2578.87|2586.55|2578.85|2586.65|2578.95|2586.53|2578.83|15
1647111440000|2022-03-12 18:57:20|2586.56|2578.86|2586.52|2578.82|2586.59|2578.89|2586.45|2578.75|29
1647111450000|2022-03-12 18:57:30|2586.54|2578.84|2586.96|2579.26|2586.96|2579.26|2586.54|2578.84|25
1647111460000|2022-03-12 18:57:40|2586.94|2579.24|2586.85|2579.15|2586.95|2579.25|2586.85|2579.15|15
1647111470000|2022-03-12 18:57:50|2586.88|2579.18|2586.91|2579.21|2586.93|2579.23|2586.88|2579.18|7
1647111480000|2022-03-12 18:58:00|2586.94|2579.24|2586.91|2579.21|2587.14|2579.44|2586.9|2579.2|26
1647111490000|2022-03-12 18:58:10|2586.92|2579.22|2586.88|2579.18|2586.92|2579.22|2586.79|2579.09|12
1647111500000|2022-03-12 18:58:20|2586.87|2579.17|2586.88|2579.18|2586.88|2579.18|2586.8|2579.1|17
1647111510000|2022-03-12 18:58:30|2586.91|2579.21|2586.89|2579.19|2586.98|2579.28|2586.87|2579.17|19
1647111520000|2022-03-12 18:58:40|2586.9|2579.2|2586.97|2579.27|2587|2579.3|2586.89|2579.19|13
1647111530000|2022-03-12 18:58:50|2586.96|2579.26|2586.68|2578.98|2586.96|2579.26|2586.64|2578.94|29
1647111540000|2022-03-12 18:59:00|2586.67|2578.97|2586.66|2578.96|2586.68|2578.98|2586.63|2578.93|7
1647111550000|2022-03-12 18:59:10|2586.69|2578.99|2587.09|2579.39|2587.11|2579.41|2586.69|2578.99|16
1647111560000|2022-03-12 18:59:20|2587.12|2579.42|2587.3|2579.6|2587.3|2579.6|2587.1|2579.4|24
1647111570000|2022-03-12 18:59:30|2587.29|2579.59|2587.27|2579.57|2587.3|2579.6|2587.26|2579.56|15
1647111580000|2022-03-12 18:59:40|2587.28|2579.58|2587.75|2580.05|2587.79|2580.09|2587.26|2579.56|26
1647111590000|2022-03-12 18:59:50|2587.73|2580.03|2586.9|2579.2|2587.75|2580.05|2586.9|2579.2|33
1647111600000|2022-03-12 19:00:00|2586.91|2579.21|2585.67|2577.97|2586.93|2579.23|2585.59|2577.89|35
1647111610000|2022-03-12 19:00:10|2585.82|2578.12|2585.69|2577.99|2585.82|2578.12|2585.53|2577.83|24
1647111620000|2022-03-12 19:00:20|2585.61|2577.91|2585.36|2577.66|2585.65|2577.95|2585.36|2577.66|25
1647111630000|2022-03-12 19:00:30|2585.37|2577.67|2585.62|2577.92|2585.63|2577.93|2585.28|2577.58|16
1647111640000|2022-03-12 19:00:40|2585.53|2577.83|2585.11|2577.41|2585.53|2577.83|2585.03|2577.33|25
1647111650000|2022-03-12 19:00:50|2585.13|2577.43|2584.83|2577.13|2585.17|2577.47|2584.79|2577.09|32
1647111660000|2022-03-12 19:01:00|2584.79|2577.09|2584.71|2577.01|2584.79|2577.09|2584.61|2576.91|26
1647111670000|2022-03-12 19:01:10|2584.63|2576.93|2584.64|2576.94|2584.71|2577.01|2584.08|2576.38|30
1647111680000|2022-03-12 19:01:20|2584.65|2576.95|2584.76|2577.06|2584.8|2577.1|2584.64|2576.94|21
1647111690000|2022-03-12 19:01:30|2584.81|2577.11|2584.72|2577.02|2584.81|2577.11|2584.72|2577.02|8
1647111700000|2022-03-12 19:01:40|2584.6|2576.9|2584.37|2576.67|2584.6|2576.9|2584.31|2576.61|10
1647111710000|2022-03-12 19:01:50|2584.33|2576.63|2583.84|2576.14|2584.37|2576.67|2583.79|2576.09|22
1647111720000|2022-03-12 19:02:00|2583.81|2576.11|2583.59|2575.89|2583.89|2576.19|2583.59|2575.89|30
1647111730000|2022-03-12 19:02:10|2583.6|2575.9|2584.84|2577.14|2584.84|2577.14|2583.59|2575.89|29
1647111740000|2022-03-12 19:02:20|2584.88|2577.18|2584.76|2577.06|2585.24|2577.54|2584.71|2577.01|23
1647111750000|2022-03-12 19:02:30|2584.74|2577.04|2584.75|2577.05|2584.75|2577.05|2584.72|2577.02|8
1647111760000|2022-03-12 19:02:40|2584.73|2577.03|2583.93|2576.23|2584.74|2577.04|2583.88|2576.18|16
1647111770000|2022-03-12 19:02:50|2583.96|2576.26|2583.86|2576.16|2583.96|2576.26|2583.83|2576.13|27
1647111780000|2022-03-12 19:03:00|2583.82|2576.12|2583.98|2576.28|2583.99|2576.29|2583.82|2576.12|21
1647111790000|2022-03-12 19:03:10|2583.96|2576.26|2584.02|2576.32|2584.04|2576.34|2583.96|2576.26|17
1647111800000|2022-03-12 19:03:20|2584|2576.3|2581.48|2573.78|2584.01|2576.31|2581.4|2573.7|27
1647111810000|2022-03-12 19:03:30|2581.34|2573.64|2581.06|2573.36|2581.34|2573.64|2580.73|2573.03|34
1647111820000|2022-03-12 19:03:40|2581.04|2573.34|2580.67|2572.97|2581.04|2573.34|2580.41|2572.71|27
1647111830000|2022-03-12 19:03:50|2580.66|2572.96|2581.21|2573.51|2581.55|2573.85|2580.37|2572.67|32
1647111840000|2022-03-12 19:04:00|2581.27|2573.57|2581.57|2573.87|2581.71|2574.01|2581.27|2573.57|26
1647111850000|2022-03-12 19:04:10|2581.54|2573.84|2581.39|2573.69|2581.55|2573.85|2581.12|2573.42|29
1647111860000|2022-03-12 19:04:20|2581.41|2573.71|2581.48|2573.78|2581.52|2573.82|2581.41|2573.71|23
1647111870000|2022-03-12 19:04:30|2581.47|2573.77|2581.26|2573.56|2581.49|2573.79|2581.2|2573.5|18
1647111880000|2022-03-12 19:04:40|2581.25|2573.55|2581.44|2573.74|2581.54|2573.84|2581.24|2573.54|21
1647111890000|2022-03-12 19:04:50|2581.43|2573.73|2580.51|2572.81|2581.43|2573.73|2580.51|2572.81|25
1647111900000|2022-03-12 19:05:00|2580.44|2572.74|2580.3|2572.6|2580.44|2572.74|2580.18|2572.48|30
1647111910000|2022-03-12 19:05:10|2580.28|2572.58|2580.9|2573.2|2580.9|2573.2|2580.28|2572.58|17
1647111920000|2022-03-12 19:05:20|2580.93|2573.23|2580.86|2573.16|2580.98|2573.28|2580.86|2573.16|27
1647111930000|2022-03-12 19:05:30|2580.87|2573.17|2581.61|2573.91|2581.66|2573.96|2580.87|2573.17|33
1647111940000|2022-03-12 19:05:40|2581.64|2573.94|2581.7|2574|2581.71|2574.01|2581.64|2573.94|9
1647111950000|2022-03-12 19:05:50|2581.71|2574.01|2581.7|2574|2581.71|2574.01|2581.66|2573.96|13
1647111960000|2022-03-12 19:06:00|2581.69|2573.99|2581.62|2573.92|2581.69|2573.99|2581.59|2573.89|11
1647111970000|2022-03-12 19:06:10|2581.63|2573.93|2582.2|2574.5|2582.2|2574.5|2581.63|2573.93|9
1647111980000|2022-03-12 19:06:20|2582.27|2574.57|2582.49|2574.79|2582.52|2574.82|2582.27|2574.57|26
1647111990000|2022-03-12 19:06:30|2582.48|2574.78|2582.2|2574.5|2582.49|2574.79|2582.06|2574.36|24
1647112000000|2022-03-12 19:06:40|2582.19|2574.49|2582.25|2574.55|2582.29|2574.59|2582.16|2574.46|23
1647112010000|2022-03-12 19:06:50|2582.23|2574.53|2582.4|2574.7|2582.4|2574.7|2582.2|2574.5|16
1647112020000|2022-03-12 19:07:00|2582.39|2574.69|2582.43|2574.73|2582.44|2574.74|2582.39|2574.69|7
1647112030000|2022-03-12 19:07:10|2582.42|2574.72|2582.5|2574.8|2582.51|2574.81|2582.42|2574.72|10
1647112040000|2022-03-12 19:07:20|2582.49|2574.79|2582.35|2574.65|2582.49|2574.79|2582.31|2574.61|18
1647112050000|2022-03-12 19:07:30|2582.36|2574.66|2582.37|2574.67|2582.47|2574.77|2582.34|2574.64|19
1647112060000|2022-03-12 19:07:40|2582.39|2574.69|2582.43|2574.73|2582.43|2574.73|2582.35|2574.65|15
1647112070000|2022-03-12 19:07:50|2582.44|2574.74|2582.47|2574.77|2582.52|2574.82|2582.4|2574.7|25
1647112080000|2022-03-12 19:08:00|2582.49|2574.79|2582.68|2574.98|2582.68|2574.98|2582.49|2574.79|15
1647112090000|2022-03-12 19:08:10|2582.67|2574.97|2582.67|2574.97|2582.67|2574.97|2582.67|2574.97|1
1647112100000|2022-03-12 19:08:20|2582.72|2575.02|2583.85|2576.15|2584.06|2576.36|2582.72|2575.02|32
1647112110000|2022-03-12 19:08:30|2583.83|2576.13|2583.91|2576.21|2583.95|2576.25|2583.82|2576.12|27
1647112120000|2022-03-12 19:08:40|2583.92|2576.22|2583.01|2575.31|2583.92|2576.22|2582.86|2575.16|34
1647112130000|2022-03-12 19:08:50|2583.04|2575.34|2583|2575.3|2583.05|2575.35|2582.9|2575.2|25
1647112140000|2022-03-12 19:09:00|2582.95|2575.25|2582.9|2575.2|2583.03|2575.33|2582.7|2575|23
1647112150000|2022-03-12 19:09:10|2582.94|2575.24|2583.03|2575.33|2583.05|2575.35|2582.94|2575.24|17
1647112160000|2022-03-12 19:09:20|2582.99|2575.29|2582.99|2575.29|2583.02|2575.32|2582.97|2575.27|15
1647112170000|2022-03-12 19:09:30|2583.06|2575.36|2583.06|2575.36|2583.15|2575.45|2583.03|2575.33|24
1647112180000|2022-03-12 19:09:40|2583|2575.3|2583.05|2575.35|2583.07|2575.37|2583|2575.3|7
1647112190000|2022-03-12 19:09:50|2583.01|2575.31|2582.89|2575.19|2583.01|2575.31|2582.89|2575.19|15
1647112200000|2022-03-12 19:10:00|2582.9|2575.2|2582.86|2575.16|2582.94|2575.24|2582.83|2575.13|22
1647112210000|2022-03-12 19:10:10|2582.85|2575.15|2582.09|2574.39|2582.85|2575.15|2582.09|2574.39|29
1647112220000|2022-03-12 19:10:20|2582.1|2574.4|2582.37|2574.67|2582.42|2574.72|2582.09|2574.39|15
1647112230000|2022-03-12 19:10:30|2582.38|2574.68|2582.73|2575.03|2582.82|2575.12|2582.38|2574.68|23
1647112240000|2022-03-12 19:10:40|2582.79|2575.09|2582.75|2575.05|2582.79|2575.09|2582.73|2575.03|4
1647112250000|2022-03-12 19:10:50|2582.76|2575.06|2582.86|2575.16|2582.86|2575.16|2582.76|2575.06|16
1647112260000|2022-03-12 19:11:00|2582.84|2575.14|2582.84|2575.14|2582.86|2575.16|2582.79|2575.09|10
1647112270000|2022-03-12 19:11:10|2582.83|2575.13|2582.75|2575.05|2582.84|2575.14|2582.72|2575.02|8
1647112280000|2022-03-12 19:11:20|2582.8|2575.1|2582.68|2574.98|2582.8|2575.1|2582.62|2574.92|13
1647112290000|2022-03-12 19:11:30|2582.69|2574.99|2582.62|2574.92|2582.69|2574.99|2582.6|2574.9|7
1647112300000|2022-03-12 19:11:40|2582.61|2574.91|2582.64|2574.94|2582.65|2574.95|2582.61|2574.91|20
1647112310000|2022-03-12 19:11:50|2582.62|2574.92|2582.65|2574.95|2582.65|2574.95|2582.59|2574.89|15
1647112320000|2022-03-12 19:12:00|2582.66|2574.96|2582.46|2574.76|2582.71|2575.01|2582.45|2574.75|17
1647112330000|2022-03-12 19:12:10|2582.45|2574.75|2582.3|2574.6|2582.58|2574.88|2582.3|2574.6|14
1647112340000|2022-03-12 19:12:20|2582.24|2574.54|2582.29|2574.59|2582.4|2574.7|2582.24|2574.54|7
1647112350000|2022-03-12 19:12:30|2582.33|2574.63|2582.37|2574.67|2582.4|2574.7|2582.31|2574.61|13
1647112360000|2022-03-12 19:12:40|2582.3|2574.6|2582.41|2574.71|2582.42|2574.72|2582.29|2574.59|11
1647112370000|2022-03-12 19:12:50|2582.4|2574.7|2582.23|2574.53|2582.4|2574.7|2582.23|2574.53|2
1647112380000|2022-03-12 19:13:00|2582.22|2574.52|2582.71|2575.01|2582.76|2575.06|2582.17|2574.47|24
1647112390000|2022-03-12 19:13:10|2582.69|2574.99|2582.72|2575.02|2582.74|2575.04|2582.67|2574.97|15
1647112400000|2022-03-12 19:13:20|2582.74|2575.04|2584.75|2577.05|2584.75|2577.05|2582.72|2575.02|22
1647112410000|2022-03-12 19:13:30|2584.83|2577.13|2585.23|2577.53|2585.94|2578.24|2584.83|2577.13|33
1647112420000|2022-03-12 19:13:40|2585.22|2577.52|2585.29|2577.59|2585.29|2577.59|2585.11|2577.41|27
1647112430000|2022-03-12 19:13:50|2585.25|2577.55|2585.43|2577.73|2585.43|2577.73|2585.21|2577.51|23
1647112440000|2022-03-12 19:14:00|2585.47|2577.77|2585.79|2578.09|2585.79|2578.09|2585.47|2577.77|22
1647112450000|2022-03-12 19:14:10|2585.78|2578.08|2585.97|2578.27|2585.99|2578.29|2585.4|2577.7|9
1647112460000|2022-03-12 19:14:20|2585.94|2578.24|2585.9|2578.2|2585.97|2578.27|2585.89|2578.19|23
1647112470000|2022-03-12 19:14:30|2585.91|2578.21|2585.52|2577.82|2585.95|2578.25|2585.4|2577.7|31
1647112480000|2022-03-12 19:14:40|2585.51|2577.81|2585.39|2577.69|2585.54|2577.84|2585.35|2577.65|33
1647112490000|2022-03-12 19:14:50|2585.38|2577.68|2585.4|2577.7|2585.51|2577.81|2585.35|2577.65|29
1647112500000|2022-03-12 19:15:00|2585.41|2577.71|2585.47|2577.77|2585.48|2577.78|2585.36|2577.66|34
1647112510000|2022-03-12 19:15:10|2585.46|2577.76|2585.16|2577.46|2585.49|2577.79|2585.05|2577.35|21
1647112520000|2022-03-12 19:15:20|2585.17|2577.47|2585.16|2577.46|2585.22|2577.52|2585.15|2577.45|17
1647112530000|2022-03-12 19:15:30|2585.13|2577.43|2584.6|2576.9|2585.16|2577.46|2584.59|2576.89|26
1647112540000|2022-03-12 19:15:40|2584.61|2576.91|2584.69|2576.99|2584.69|2576.99|2584.39|2576.69|33
1647112550000|2022-03-12 19:15:50|2584.68|2576.98|2584.16|2576.46|2584.68|2576.98|2584.16|2576.46|25
1647112560000|2022-03-12 19:16:00|2584.17|2576.47|2583.66|2575.96|2584.17|2576.47|2583.65|2575.95|24
1647112570000|2022-03-12 19:16:10|2583.59|2575.89|2583.08|2575.38|2583.62|2575.92|2583.08|2575.38|32
1647112580000|2022-03-12 19:16:20|2583.09|2575.39|2582.31|2574.61|2583.09|2575.39|2582.17|2574.47|33
1647112590000|2022-03-12 19:16:30|2582.25|2574.55|2582.08|2574.38|2582.31|2574.61|2582.06|2574.36|27
1647112600000|2022-03-12 19:16:40|2582.07|2574.37|2582.29|2574.59|2582.29|2574.59|2582.07|2574.37|19
1647112610000|2022-03-12 19:16:50|2582.25|2574.55|2582.26|2574.56|2582.38|2574.68|2582.2|2574.5|29
1647112620000|2022-03-12 19:17:00|2582.29|2574.59|2582.48|2574.78|2582.49|2574.79|2582.26|2574.56|13
1647112630000|2022-03-12 19:17:10|2582.51|2574.81|2582.35|2574.65|2582.51|2574.81|2582.35|2574.65|18
1647112640000|2022-03-12 19:17:20|2582.31|2574.61|2582.35|2574.65|2582.83|2575.13|2582.31|2574.61|34
1647112650000|2022-03-12 19:17:30|2582.4|2574.7|2582.4|2574.7|2582.45|2574.75|2582.35|2574.65|28
1647112660000|2022-03-12 19:17:40|2582.41|2574.71|2582.36|2574.66|2582.44|2574.74|2582.36|2574.66|25
1647112670000|2022-03-12 19:17:50|2582.37|2574.67|2582.17|2574.47|2582.55|2574.85|2582.14|2574.44|30
1647112680000|2022-03-12 19:18:00|2582.14|2574.44|2582.25|2574.55|2582.27|2574.57|2582.13|2574.43|31
1647112690000|2022-03-12 19:18:10|2582.27|2574.57|2582.53|2574.83|2582.55|2574.85|2582.17|2574.47|24
1647112700000|2022-03-12 19:18:20|2582.51|2574.81|2582.48|2574.78|2582.58|2574.88|2582.41|2574.71|27
1647112710000|2022-03-12 19:18:30|2582.45|2574.75|2582.39|2574.69|2582.52|2574.82|2582.38|2574.68|33
1647112720000|2022-03-12 19:18:40|2582.42|2574.72|2581.65|2573.95|2582.43|2574.73|2581.47|2573.77|32
1647112730000|2022-03-12 19:18:50|2581.68|2573.98|2581.69|2573.99|2581.78|2574.08|2581.53|2573.83|36
1647112740000|2022-03-12 19:19:00|2581.68|2573.98|2583.44|2575.74|2583.45|2575.75|2581.68|2573.98|36
1647112750000|2022-03-12 19:19:10|2583.45|2575.75|2584.84|2577.14|2584.84|2577.14|2583.45|2575.75|26
1647112760000|2022-03-12 19:19:20|2584.83|2577.13|2584.53|2576.83|2585.21|2577.51|2584.48|2576.78|35
1647112770000|2022-03-12 19:19:30|2584.52|2576.82|2584.05|2576.35|2584.55|2576.85|2584|2576.3|32
1647112780000|2022-03-12 19:19:40|2584.07|2576.37|2583.84|2576.14|2584.13|2576.43|2583.84|2576.14|29
1647112790000|2022-03-12 19:19:50|2583.88|2576.18|2583.87|2576.17|2583.93|2576.23|2583.84|2576.14|20
1647112800000|2022-03-12 19:20:00|2583.89|2576.19|2584.52|2576.82|2584.52|2576.82|2583.87|2576.17|22
1647112810000|2022-03-12 19:20:10|2584.61|2576.91|2584.35|2576.65|2584.69|2576.99|2584.35|2576.65|27
1647112820000|2022-03-12 19:20:20|2584.34|2576.64|2584.32|2576.62|2584.34|2576.64|2584.28|2576.58|14
1647112830000|2022-03-12 19:20:30|2584.33|2576.63|2584.25|2576.55|2584.34|2576.64|2584.23|2576.53|22
1647112840000|2022-03-12 19:20:40|2584.28|2576.58|2584.26|2576.56|2584.29|2576.59|2584.24|2576.54|20
1647112850000|2022-03-12 19:20:50|2584.27|2576.57|2584.16|2576.46|2584.34|2576.64|2584.16|2576.46|21
1647112860000|2022-03-12 19:21:00|2584.14|2576.44|2584.11|2576.41|2584.25|2576.55|2584.03|2576.33|26
1647112870000|2022-03-12 19:21:10|2584.06|2576.36|2583.27|2575.57|2584.06|2576.36|2582.68|2574.98|35
1647112880000|2022-03-12 19:21:20|2583.29|2575.59|2583.48|2575.78|2583.5|2575.8|2583.29|2575.59|26
1647112890000|2022-03-12 19:21:30|2583.51|2575.81|2583.42|2575.72|2583.56|2575.86|2583.37|2575.67|27
1647112900000|2022-03-12 19:21:40|2583.43|2575.73|2583.61|2575.91|2583.63|2575.93|2583.43|2575.73|26
1647112910000|2022-03-12 19:21:50|2583.65|2575.95|2583.28|2575.58|2583.65|2575.95|2583.28|2575.58|14
1647112920000|2022-03-12 19:22:00|2583.29|2575.59|2583.53|2575.83|2583.53|2575.83|2583.2|2575.5|21
1647112930000|2022-03-12 19:22:10|2583.57|2575.87|2583.85|2576.15|2583.86|2576.16|2583.57|2575.87|16
1647112940000|2022-03-12 19:22:20|2583.86|2576.16|2583.93|2576.23|2584.01|2576.31|2583.86|2576.16|6
1647112950000|2022-03-12 19:22:30|2583.92|2576.22|2583.43|2575.73|2583.92|2576.22|2583.36|2575.66|31
1647112960000|2022-03-12 19:22:40|2583.42|2575.72|2583.43|2575.73|2583.46|2575.76|2583.34|2575.64|15
1647112970000|2022-03-12 19:22:50|2583.47|2575.77|2583.36|2575.66|2583.47|2575.77|2583.36|2575.66|18
1647112980000|2022-03-12 19:23:00|2583.4|2575.7|2583.81|2576.11|2583.81|2576.11|2583.39|2575.69|17
1647112990000|2022-03-12 19:23:10|2583.77|2576.07|2583.64|2575.94|2583.83|2576.13|2583.57|2575.87|19
1647113000000|2022-03-12 19:23:20|2583.81|2576.11|2583.8|2576.1|2583.81|2576.11|2583.68|2575.98|12
1647113010000|2022-03-12 19:23:30|2583.79|2576.09|2584.03|2576.33|2584.09|2576.39|2583.79|2576.09|19
1647113020000|2022-03-12 19:23:40|2584.04|2576.34|2583.64|2575.94|2584.14|2576.44|2583.44|2575.74|28
1647113030000|2022-03-12 19:23:50|2583.71|2576.01|2583.67|2575.97|2583.71|2576.01|2583.37|2575.67|34
1647113040000|2022-03-12 19:24:00|2583.68|2575.98|2583.78|2576.08|2583.83|2576.13|2583.63|2575.93|29
1647113050000|2022-03-12 19:24:10|2583.79|2576.09|2583.81|2576.11|2583.84|2576.14|2583.77|2576.07|13
1647113060000|2022-03-12 19:24:20|2583.74|2576.04|2583.83|2576.13|2583.83|2576.13|2583.71|2576.01|9
1647113070000|2022-03-12 19:24:30|2583.85|2576.15|2583.86|2576.16|2583.86|2576.16|2583.73|2576.03|9
1647113080000|2022-03-12 19:24:40|2583.85|2576.15|2583.91|2576.21|2583.96|2576.26|2583.85|2576.15|15
1647113090000|2022-03-12 19:24:50|2583.93|2576.23|2583.91|2576.21|2583.93|2576.23|2583.91|2576.21|2
1647113100000|2022-03-12 19:25:00|2583.88|2576.18|2583.78|2576.08|2583.88|2576.18|2583.76|2576.06|9
1647113110000|2022-03-12 19:25:10|2583.76|2576.06|2583.7|2576|2583.78|2576.08|2583.69|2575.99|11
1647113120000|2022-03-12 19:25:20|2583.69|2575.99|2583.51|2575.81|2583.69|2575.99|2583.51|2575.81|7
1647113130000|2022-03-12 19:25:30|2583.54|2575.84|2583.66|2575.96|2583.66|2575.96|2583.51|2575.81|14
1647113140000|2022-03-12 19:25:40|2583.67|2575.97|2583.74|2576.04|2583.74|2576.04|2583.67|2575.97|10
1647113150000|2022-03-12 19:25:50|2583.76|2576.06|2583.72|2576.02|2583.76|2576.06|2583.71|2576.01|17
1647113160000|2022-03-12 19:26:00|2583.73|2576.03|2583.66|2575.96|2583.75|2576.05|2583.65|2575.95|20
1647113170000|2022-03-12 19:26:10|2583.67|2575.97|2583.58|2575.88|2583.68|2575.98|2583.55|2575.85|17
1647113180000|2022-03-12 19:26:20|2583.59|2575.89|2583.59|2575.89|2583.59|2575.89|2583.55|2575.85|11
1647113190000|2022-03-12 19:26:30|2583.58|2575.88|2583.64|2575.94|2583.68|2575.98|2583.58|2575.88|19
1647113200000|2022-03-12 19:26:40|2583.65|2575.95|2583.64|2575.94|2583.67|2575.97|2583.62|2575.92|20
1647113210000|2022-03-12 19:26:50|2583.6|2575.9|2583.66|2575.96|2583.67|2575.97|2583.6|2575.9|16
1647113220000|2022-03-12 19:27:00|2583.7|2576|2583.69|2575.99|2583.7|2576|2583.63|2575.93|19
1647113230000|2022-03-12 19:27:10|2583.66|2575.96|2583.69|2575.99|2583.74|2576.04|2583.64|2575.94|12
1647113240000|2022-03-12 19:27:20|2583.7|2576|2583.75|2576.05|2583.78|2576.08|2583.69|2575.99|28
1647113250000|2022-03-12 19:27:30|2583.74|2576.04|2583.79|2576.09|2583.82|2576.12|2583.74|2576.04|13
1647113260000|2022-03-12 19:27:40|2583.83|2576.13|2584.2|2576.5|2584.2|2576.5|2583.83|2576.13|14
1647113270000|2022-03-12 19:27:50|2584.18|2576.48|2584.39|2576.69|2584.39|2576.69|2584.14|2576.44|21
1647113280000|2022-03-12 19:28:00|2584.41|2576.71|2584.41|2576.71|2584.73|2577.03|2584.39|2576.69|28
1647113290000|2022-03-12 19:28:10|2584.43|2576.73|2584.41|2576.71|2584.43|2576.73|2584.37|2576.67|26
1647113300000|2022-03-12 19:28:20|2584.4|2576.7|2584.42|2576.72|2584.44|2576.74|2584.29|2576.59|27
1647113310000|2022-03-12 19:28:30|2584.44|2576.74|2584.62|2576.92|2584.62|2576.92|2584.4|2576.7|21
1647113320000|2022-03-12 19:28:40|2584.57|2576.87|2584.6|2576.9|2584.63|2576.93|2584.53|2576.83|14
1647113330000|2022-03-12 19:28:50|2584.61|2576.91|2584.5|2576.8|2584.63|2576.93|2584.45|2576.75|17
1647113340000|2022-03-12 19:29:00|2584.52|2576.82|2584.5|2576.8|2584.54|2576.84|2584.5|2576.8|11
1647113350000|2022-03-12 19:29:10|2584.53|2576.83|2584.5|2576.8|2584.54|2576.84|2584.5|2576.8|4
1647113360000|2022-03-12 19:29:20|2584.56|2576.86|2584.65|2576.95|2584.66|2576.96|2584.5|2576.8|14
1647113370000|2022-03-12 19:29:30|2584.66|2576.96|2584.65|2576.95|2584.66|2576.96|2584.63|2576.93|8
1647113380000|2022-03-12 19:29:40|2584.66|2576.96|2586.28|2578.58|2586.28|2578.58|2584.66|2576.96|26
1647113390000|2022-03-12 19:29:50|2586.26|2578.56|2587.17|2579.47|2587.18|2579.48|2586.25|2578.55|31
1647113400000|2022-03-12 19:30:00|2587.11|2579.41|2587.2|2579.5|2587.21|2579.51|2587.03|2579.33|28
1647113410000|2022-03-12 19:30:10|2587.13|2579.43|2585.3|2577.6|2587.24|2579.54|2585.3|2577.6|26
1647113420000|2022-03-12 19:30:20|2585.39|2577.69|2585.5|2577.8|2585.5|2577.8|2585.31|2577.61|30
1647113430000|2022-03-12 19:30:30|2585.48|2577.78|2585.46|2577.76|2585.5|2577.8|2585.28|2577.58|31
1647113440000|2022-03-12 19:30:40|2585.44|2577.74|2585.46|2577.76|2585.48|2577.78|2585.34|2577.64|23
1647113450000|2022-03-12 19:30:50|2585.42|2577.72|2585.22|2577.52|2585.46|2577.76|2585.22|2577.52|28
1647113460000|2022-03-12 19:31:00|2585.26|2577.56|2585.34|2577.64|2585.42|2577.72|2585.26|2577.56|23
1647113470000|2022-03-12 19:31:10|2585.35|2577.65|2585.38|2577.68|2585.43|2577.73|2585.35|2577.65|5
1647113480000|2022-03-12 19:31:20|2585.42|2577.72|2585.45|2577.75|2585.46|2577.76|2585.39|2577.69|22
1647113490000|2022-03-12 19:31:30|2585.44|2577.74|2585.41|2577.71|2585.45|2577.75|2585.41|2577.71|7
1647113500000|2022-03-12 19:31:40|2585.44|2577.74|2585.43|2577.73|2585.44|2577.74|2585.43|2577.73|2
1647113510000|2022-03-12 19:31:50|2585.45|2577.75|2585.41|2577.71|2585.45|2577.75|2585.33|2577.63|14
1647113520000|2022-03-12 19:32:00|2585.4|2577.7|2585.42|2577.72|2585.42|2577.72|2585.34|2577.64|13
1647113530000|2022-03-12 19:32:10|2585.4|2577.7|2585.42|2577.72|2585.49|2577.79|2585.39|2577.69|10
1647113540000|2022-03-12 19:32:20|2585.4|2577.7|2585.18|2577.48|2585.42|2577.72|2585.18|2577.48|22
1647113550000|2022-03-12 19:32:30|2585.19|2577.49|2583.73|2576.03|2585.21|2577.51|2583.37|2575.67|37
1647113560000|2022-03-12 19:32:40|2583.84|2576.14|2584.04|2576.34|2584.07|2576.37|2583.58|2575.88|29
1647113570000|2022-03-12 19:32:50|2584.03|2576.33|2583.88|2576.18|2584.03|2576.33|2583.87|2576.17|26
1647113580000|2022-03-12 19:33:00|2583.89|2576.19|2583.86|2576.16|2584.1|2576.4|2583.86|2576.16|26
1647113590000|2022-03-12 19:33:10|2583.88|2576.18|2583.76|2576.06|2583.88|2576.18|2583.49|2575.79|29
1647113600000|2022-03-12 19:33:20|2583.77|2576.07|2583.69|2575.99|2583.77|2576.07|2583.65|2575.95|14
1647113610000|2022-03-12 19:33:30|2583.7|2576|2583.99|2576.29|2583.99|2576.29|2583.66|2575.96|22
1647113620000|2022-03-12 19:33:40|2583.98|2576.28|2584.1|2576.4|2584.19|2576.49|2583.98|2576.28|15
1647113630000|2022-03-12 19:33:50|2584.12|2576.42|2584.22|2576.52|2584.24|2576.54|2584.12|2576.42|22
1647113640000|2022-03-12 19:34:00|2584.23|2576.53|2584.23|2576.53|2584.28|2576.58|2584.21|2576.51|11
1647113650000|2022-03-12 19:34:10|2584.25|2576.55|2584.17|2576.47|2584.25|2576.55|2584.11|2576.41|10
1647113660000|2022-03-12 19:34:20|2584.13|2576.43|2584.11|2576.41|2584.16|2576.46|2584.06|2576.36|21
1647113670000|2022-03-12 19:34:30|2584.12|2576.42|2583.98|2576.28|2584.12|2576.42|2583.98|2576.28|20
1647113680000|2022-03-12 19:34:40|2584|2576.3|2584.52|2576.82|2584.53|2576.83|2583.98|2576.28|26
1647113690000|2022-03-12 19:34:50|2584.49|2576.79|2584.16|2576.46|2584.59|2576.89|2584.12|2576.42|26
1647113700000|2022-03-12 19:35:00|2584.2|2576.5|2584.32|2576.62|2584.32|2576.62|2584.17|2576.47|25
1647113710000|2022-03-12 19:35:10|2584.36|2576.66|2584.55|2576.85|2584.61|2576.91|2584.29|2576.59|22
1647113720000|2022-03-12 19:35:20|2584.45|2576.75|2584.56|2576.86|2584.56|2576.86|2584.38|2576.68|24
1647113730000|2022-03-12 19:35:30|2584.54|2576.84|2584.56|2576.86|2584.56|2576.86|2584.52|2576.82|8
1647113740000|2022-03-12 19:35:40|2584.57|2576.87|2585|2577.3|2585.27|2577.57|2584.51|2576.81|26
1647113750000|2022-03-12 19:35:50|2584.98|2577.28|2584.91|2577.21|2584.99|2577.29|2584.83|2577.13|24
1647113760000|2022-03-12 19:36:00|2584.95|2577.25|2585.07|2577.37|2585.07|2577.37|2584.87|2577.17|21
1647113770000|2022-03-12 19:36:10|2585.16|2577.46|2586.11|2578.41|2586.16|2578.46|2585.16|2577.46|27
1647113780000|2022-03-12 19:36:20|2586.1|2578.4|2585.83|2578.13|2586.1|2578.4|2585.83|2578.13|21
1647113790000|2022-03-12 19:36:30|2585.77|2578.07|2584.94|2577.24|2585.79|2578.09|2584.89|2577.19|28
1647113800000|2022-03-12 19:36:40|2584.9|2577.2|2585.02|2577.32|2585.03|2577.33|2584.89|2577.19|22
1647113810000|2022-03-12 19:36:50|2585.03|2577.33|2585.05|2577.35|2585.05|2577.35|2584.97|2577.27|26
1647113820000|2022-03-12 19:37:00|2585.03|2577.33|2585.03|2577.33|2585.05|2577.35|2584.98|2577.28|22
1647113830000|2022-03-12 19:37:10|2585.02|2577.32|2584.94|2577.24|2585.02|2577.32|2584.93|2577.23|24
1647113840000|2022-03-12 19:37:20|2584.91|2577.21|2584.98|2577.28|2584.98|2577.28|2584.91|2577.21|24
1647113850000|2022-03-12 19:37:30|2584.99|2577.29|2585.13|2577.43|2585.17|2577.47|2584.99|2577.29|25
1647113860000|2022-03-12 19:37:40|2585.12|2577.42|2585.08|2577.38|2585.13|2577.43|2585.06|2577.36|16
1647113870000|2022-03-12 19:37:50|2585.07|2577.37|2585.24|2577.54|2585.24|2577.54|2585.06|2577.36|18
1647113880000|2022-03-12 19:38:00|2585.23|2577.53|2585.25|2577.55|2585.26|2577.56|2585.18|2577.48|14
1647113890000|2022-03-12 19:38:10|2585.24|2577.54|2585.21|2577.51|2585.24|2577.54|2585.2|2577.5|11
1647113900000|2022-03-12 19:38:20|2585.2|2577.5|2585.33|2577.63|2585.33|2577.63|2585.2|2577.5|17
1647113910000|2022-03-12 19:38:30|2585.34|2577.64|2585.49|2577.79|2585.54|2577.84|2585.33|2577.63|16
1647113920000|2022-03-12 19:38:40|2585.48|2577.78|2585.26|2577.56|2585.49|2577.79|2585.26|2577.56|9
1647113930000|2022-03-12 19:38:50|2585.29|2577.59|2585.72|2578.02|2585.75|2578.05|2585.27|2577.57|27
1647113940000|2022-03-12 19:39:00|2585.67|2577.97|2584.99|2577.29|2585.72|2578.02|2584.9|2577.2|22
1647113950000|2022-03-12 19:39:10|2584.91|2577.21|2585.06|2577.36|2585.06|2577.36|2584.91|2577.21|16
1647113960000|2022-03-12 19:39:20|2585.03|2577.33|2585.01|2577.31|2585.07|2577.37|2584.99|2577.29|25
1647113970000|2022-03-12 19:39:30|2585.04|2577.34|2585.05|2577.35|2585.05|2577.35|2584.98|2577.28|21
1647113980000|2022-03-12 19:39:40|2584.99|2577.29|2584.96|2577.26|2585.02|2577.32|2584.92|2577.22|17
1647113990000|2022-03-12 19:39:50|2584.92|2577.22|2584.84|2577.14|2584.95|2577.25|2584.84|2577.14|24
1647114000000|2022-03-12 19:40:00|2584.83|2577.13|2584.26|2576.56|2584.84|2577.14|2584.03|2576.33|25
1647114010000|2022-03-12 19:40:10|2584.23|2576.53|2585.2|2577.5|2585.27|2577.57|2584.23|2576.53|34
1647114020000|2022-03-12 19:40:20|2585.22|2577.52|2585.16|2577.46|2585.23|2577.53|2585.14|2577.44|22
1647114030000|2022-03-12 19:40:30|2585.18|2577.48|2585.16|2577.46|2585.18|2577.48|2585.12|2577.42|15
1647114040000|2022-03-12 19:40:40|2585.14|2577.44|2585.15|2577.45|2585.17|2577.47|2585.14|2577.44|4
1647114050000|2022-03-12 19:40:50|2585.16|2577.46|2585.16|2577.46|2585.18|2577.48|2585.14|2577.44|13
1647114060000|2022-03-12 19:41:00|2585.2|2577.5|2585.28|2577.58|2585.3|2577.6|2585.18|2577.48|15
1647114070000|2022-03-12 19:41:10|2585.27|2577.57|2585.15|2577.45|2585.29|2577.59|2585.15|2577.45|20
1647114080000|2022-03-12 19:41:20|2585.13|2577.43|2585.14|2577.44|2585.14|2577.44|2585.04|2577.34|14
1647114090000|2022-03-12 19:41:30|2585.13|2577.43|2585.22|2577.52|2585.23|2577.53|2585.13|2577.43|12
1647114100000|2022-03-12 19:41:40|2585.19|2577.49|2585.07|2577.37|2585.23|2577.53|2585.05|2577.35|15
1647114110000|2022-03-12 19:41:50|2585.08|2577.38|2585.09|2577.39|2585.12|2577.42|2585.05|2577.35|22
1647114120000|2022-03-12 19:42:00|2585.1|2577.4|2585.18|2577.48|2585.18|2577.48|2585.09|2577.39|16
1647114130000|2022-03-12 19:42:10|2585.13|2577.43|2585.1|2577.4|2585.19|2577.49|2585.1|2577.4|7
1647114140000|2022-03-12 19:42:20|2585.09|2577.39|2585|2577.3|2585.09|2577.39|2584.99|2577.29|11
1647114150000|2022-03-12 19:42:30|2584.99|2577.29|2585.13|2577.43|2585.13|2577.43|2584.98|2577.28|14
1647114160000|2022-03-12 19:42:40|2585.12|2577.42|2585.62|2577.92|2585.65|2577.95|2585.12|2577.42|20
1647114170000|2022-03-12 19:42:50|2585.63|2577.93|2587.88|2580.18|2588.17|2580.47|2585.63|2577.93|32
1647114180000|2022-03-12 19:43:00|2587.91|2580.21|2587.23|2579.53|2587.92|2580.22|2587.22|2579.52|31
1647114190000|2022-03-12 19:43:10|2587.24|2579.54|2586.8|2579.1|2587.24|2579.54|2586.62|2578.92|27
1647114200000|2022-03-12 19:43:20|2586.79|2579.09|2587.28|2579.58|2587.31|2579.61|2586.78|2579.08|24
1647114210000|2022-03-12 19:43:30|2587.27|2579.57|2587.38|2579.68|2587.38|2579.68|2587.22|2579.52|22
1647114220000|2022-03-12 19:43:40|2587.36|2579.66|2587.28|2579.58|2587.36|2579.66|2587.22|2579.52|23
1647114230000|2022-03-12 19:43:50|2587.27|2579.57|2587.3|2579.6|2587.31|2579.61|2587.26|2579.56|21
1647114240000|2022-03-12 19:44:00|2587.28|2579.58|2586.96|2579.26|2587.3|2579.6|2586.93|2579.23|21
1647114250000|2022-03-12 19:44:10|2586.95|2579.25|2586.78|2579.08|2586.95|2579.25|2586.64|2578.94|24
1647114260000|2022-03-12 19:44:20|2586.73|2579.03|2586.23|2578.53|2586.78|2579.08|2586.15|2578.45|23
1647114270000|2022-03-12 19:44:30|2586.18|2578.48|2586.21|2578.51|2586.26|2578.56|2586.15|2578.45|27
1647114280000|2022-03-12 19:44:40|2586.27|2578.57|2586.46|2578.76|2586.48|2578.78|2586.22|2578.52|35
1647114290000|2022-03-12 19:44:50|2586.47|2578.77|2586.59|2578.89|2586.64|2578.94|2586.42|2578.72|33
1647114300000|2022-03-12 19:45:00|2586.61|2578.91|2586.59|2578.89|2586.73|2579.03|2586.58|2578.88|24
1647114310000|2022-03-12 19:45:10|2586.53|2578.83|2586.53|2578.83|2586.64|2578.94|2586.47|2578.77|30
1647114320000|2022-03-12 19:45:20|2586.55|2578.85|2586.56|2578.86|2586.65|2578.95|2586.48|2578.78|31
1647114330000|2022-03-12 19:45:30|2586.55|2578.85|2586.61|2578.91|2586.63|2578.93|2586.53|2578.83|32
1647114340000|2022-03-12 19:45:40|2586.62|2578.92|2586.52|2578.82|2586.62|2578.92|2586.52|2578.82|19
1647114350000|2022-03-12 19:45:50|2586.51|2578.81|2586.16|2578.46|2586.52|2578.82|2586.13|2578.43|33
1647114360000|2022-03-12 19:46:00|2586.13|2578.43|2585.79|2578.09|2586.27|2578.57|2585.74|2578.04|33
1647114370000|2022-03-12 19:46:10|2585.78|2578.08|2585.8|2578.1|2585.8|2578.1|2585.7|2578|24
1647114380000|2022-03-12 19:46:20|2585.75|2578.05|2585.82|2578.12|2585.86|2578.16|2585.75|2578.05|21
1647114390000|2022-03-12 19:46:30|2585.83|2578.13|2585.81|2578.11|2585.85|2578.15|2585.75|2578.05|20
1647114400000|2022-03-12 19:46:40|2585.9|2578.2|2585.59|2577.89|2585.9|2578.2|2585.57|2577.87|19
1647114410000|2022-03-12 19:46:50|2585.57|2577.87|2585.54|2577.84|2585.59|2577.89|2585.53|2577.83|26
1647114420000|2022-03-12 19:47:00|2585.53|2577.83|2585.49|2577.79|2585.57|2577.87|2585.47|2577.77|27
1647114430000|2022-03-12 19:47:10|2585.51|2577.81|2585.5|2577.8|2585.53|2577.83|2585.47|2577.77|24
1647114440000|2022-03-12 19:47:20|2585.49|2577.79|2585.36|2577.66|2585.51|2577.81|2585.35|2577.65|29
1647114450000|2022-03-12 19:47:30|2585.34|2577.64|2585.34|2577.64|2585.39|2577.69|2585.31|2577.61|28
1647114460000|2022-03-12 19:47:40|2585.32|2577.62|2585.31|2577.61|2585.35|2577.65|2585.28|2577.58|26
1647114470000|2022-03-12 19:47:50|2585.32|2577.62|2585.32|2577.62|2585.33|2577.63|2585.2|2577.5|30
1647114480000|2022-03-12 19:48:00|2585.31|2577.61|2585.17|2577.47|2585.33|2577.63|2585.17|2577.47|29
1647114490000|2022-03-12 19:48:10|2585.2|2577.5|2585.16|2577.46|2585.31|2577.61|2585.16|2577.46|26
1647114500000|2022-03-12 19:48:20|2585.19|2577.49|2585.14|2577.44|2585.21|2577.51|2585.1|2577.4|23
1647114510000|2022-03-12 19:48:30|2585.19|2577.49|2585.11|2577.41|2585.22|2577.52|2585.1|2577.4|15
1647114520000|2022-03-12 19:48:40|2585.05|2577.35|2584.44|2576.74|2585.1|2577.4|2584.44|2576.74|28
1647114530000|2022-03-12 19:48:50|2584.43|2576.73|2583.78|2576.08|2584.49|2576.79|2583.72|2576.02|30
1647114540000|2022-03-12 19:49:00|2583.79|2576.09|2583.77|2576.07|2583.79|2576.09|2583.68|2575.98|31
1647114550000|2022-03-12 19:49:10|2583.76|2576.06|2583.69|2575.99|2583.78|2576.08|2583.62|2575.92|23
1647114560000|2022-03-12 19:49:20|2583.68|2575.98|2583.4|2575.7|2583.68|2575.98|2583.35|2575.65|28
1647114570000|2022-03-12 19:49:30|2583.42|2575.72|2583.62|2575.92|2583.62|2575.92|2583.36|2575.66|33
1647114580000|2022-03-12 19:49:40|2583.61|2575.91|2583.63|2575.93|2583.72|2576.02|2583.55|2575.85|26
1647114590000|2022-03-12 19:49:50|2583.66|2575.96|2583.72|2576.02|2583.72|2576.02|2583.63|2575.93|25
1647114600000|2022-03-12 19:50:00|2583.73|2576.03|2583.85|2576.15|2583.92|2576.22|2583.67|2575.97|24
1647114610000|2022-03-12 19:50:10|2583.86|2576.16|2583.65|2575.95|2583.91|2576.21|2583.65|2575.95|24
1647114620000|2022-03-12 19:50:20|2583.59|2575.89|2583.65|2575.95|2583.65|2575.95|2583.55|2575.85|22
1647114630000|2022-03-12 19:50:30|2583.62|2575.92|2583.7|2576|2583.72|2576.02|2583.61|2575.91|24
1647114640000|2022-03-12 19:50:40|2583.66|2575.96|2583.67|2575.97|2583.72|2576.02|2583.63|2575.93|31
1647114650000|2022-03-12 19:50:50|2583.64|2575.94|2583.09|2575.39|2583.66|2575.96|2582.98|2575.28|31
1647114660000|2022-03-12 19:51:00|2583|2575.3|2583.7|2576|2583.7|2576|2583|2575.3|24
1647114670000|2022-03-12 19:51:10|2583.86|2576.16|2583.72|2576.02|2584.26|2576.56|2583.58|2575.88|34
1647114680000|2022-03-12 19:51:20|2583.74|2576.04|2583.76|2576.06|2583.8|2576.1|2583.73|2576.03|16
1647114690000|2022-03-12 19:51:30|2583.78|2576.08|2583.49|2575.79|2583.79|2576.09|2583.42|2575.72|24
1647114700000|2022-03-12 19:51:40|2583.47|2575.77|2583.39|2575.69|2583.5|2575.8|2583.38|2575.68|22
1647114710000|2022-03-12 19:51:50|2583.43|2575.73|2583.43|2575.73|2583.45|2575.75|2583.39|2575.69|16
1647114720000|2022-03-12 19:52:00|2583.44|2575.74|2583.41|2575.71|2583.45|2575.75|2583.36|2575.66|19
1647114730000|2022-03-12 19:52:10|2583.42|2575.72|2583.45|2575.75|2583.54|2575.84|2583.42|2575.72|22
1647114740000|2022-03-12 19:52:20|2583.46|2575.76|2583.82|2576.12|2583.82|2576.12|2583.44|2575.74|14
1647114750000|2022-03-12 19:52:30|2583.8|2576.1|2583.7|2576|2583.82|2576.12|2583.66|2575.96|10
1647114760000|2022-03-12 19:52:40|2583.72|2576.02|2583.93|2576.23|2583.95|2576.25|2583.7|2576|21
1647114770000|2022-03-12 19:52:50|2583.96|2576.26|2584.6|2576.9|2584.6|2576.9|2583.91|2576.21|21
1647114780000|2022-03-12 19:53:00|2584.64|2576.94|2583.68|2575.98|2584.64|2576.94|2583.56|2575.86|30
1647114790000|2022-03-12 19:53:10|2583.64|2575.94|2583.47|2575.77|2583.65|2575.95|2583.47|2575.77|27
1647114800000|2022-03-12 19:53:20|2583.53|2575.83|2583.55|2575.85|2583.64|2575.94|2583.53|2575.83|18
1647114810000|2022-03-12 19:53:30|2583.58|2575.88|2583.37|2575.67|2583.6|2575.9|2583.35|2575.65|22
1647114820000|2022-03-12 19:53:40|2583.34|2575.64|2583.31|2575.61|2583.39|2575.69|2583.26|2575.56|19
1647114830000|2022-03-12 19:53:50|2583.39|2575.69|2583.51|2575.81|2583.53|2575.83|2583.39|2575.69|9
1647114840000|2022-03-12 19:54:00|2583.52|2575.82|2583.52|2575.82|2583.53|2575.83|2583.45|2575.75|6
1647114850000|2022-03-12 19:54:10|2583.46|2575.76|2583.67|2575.97|2583.69|2575.99|2583.46|2575.76|21
1647114860000|2022-03-12 19:54:20|2583.68|2575.98|2583.69|2575.99|2583.74|2576.04|2583.63|2575.93|19
1647114870000|2022-03-12 19:54:30|2583.7|2576|2583.63|2575.93|2583.71|2576.01|2583.63|2575.93|20
1647114880000|2022-03-12 19:54:40|2583.66|2575.96|2583.81|2576.11|2583.81|2576.11|2583.66|2575.96|15
1647114890000|2022-03-12 19:54:50|2583.82|2576.12|2583.79|2576.09|2583.83|2576.13|2583.68|2575.98|23
1647114900000|2022-03-12 19:55:00|2583.8|2576.1|2583.8|2576.1|2583.81|2576.11|2583.66|2575.96|17
1647114910000|2022-03-12 19:55:10|2583.81|2576.11|2584.32|2576.62|2584.32|2576.62|2583.72|2576.02|13
1647114920000|2022-03-12 19:55:20|2584.66|2576.96|2584.22|2576.52|2585.08|2577.38|2584.22|2576.52|33
1647114930000|2022-03-12 19:55:30|2584.21|2576.51|2584.03|2576.33|2584.28|2576.58|2583.85|2576.15|30
1647114940000|2022-03-12 19:55:40|2584.02|2576.32|2583.97|2576.27|2584.06|2576.36|2583.97|2576.27|26
1647114950000|2022-03-12 19:55:50|2584.01|2576.31|2583.49|2575.79|2584.01|2576.31|2583.47|2575.77|27
1647114960000|2022-03-12 19:56:00|2583.48|2575.78|2583.6|2575.9|2583.65|2575.95|2583.44|2575.74|30
1647114970000|2022-03-12 19:56:10|2583.65|2575.95|2583.64|2575.94|2583.7|2576|2583.54|2575.84|31
1647114980000|2022-03-12 19:56:20|2583.69|2575.99|2583.72|2576.02|2583.73|2576.03|2583.61|2575.91|28
1647114990000|2022-03-12 19:56:30|2583.69|2575.99|2583.74|2576.04|2583.74|2576.04|2583.64|2575.94|31
1647115000000|2022-03-12 19:56:40|2583.78|2576.08|2583.68|2575.98|2583.78|2576.08|2583.67|2575.97|26
1647115010000|2022-03-12 19:56:50|2583.72|2576.02|2583.72|2576.02|2583.76|2576.06|2583.65|2575.95|28
1647115020000|2022-03-12 19:57:00|2583.74|2576.04|2583.62|2575.92|2583.74|2576.04|2583.6|2575.9|25
1647115030000|2022-03-12 19:57:10|2583.6|2575.9|2583.63|2575.93|2583.64|2575.94|2583.59|2575.89|17
1647115040000|2022-03-12 19:57:20|2583.62|2575.92|2583.6|2575.9|2583.64|2575.94|2583.6|2575.9|13
1647115050000|2022-03-12 19:57:30|2583.61|2575.91|2583.62|2575.92|2583.65|2575.95|2583.58|2575.88|21
1647115060000|2022-03-12 19:57:40|2583.61|2575.91|2583.62|2575.92|2583.62|2575.92|2583.56|2575.86|21
1647115070000|2022-03-12 19:57:50|2583.61|2575.91|2583.56|2575.86|2583.61|2575.91|2583.55|2575.85|18
1647115080000|2022-03-12 19:58:00|2583.6|2575.9|2583.61|2575.91|2583.64|2575.94|2583.56|2575.86|16
1647115090000|2022-03-12 19:58:10|2583.59|2575.89|2583.58|2575.88|2583.64|2575.94|2583.56|2575.86|22
1647115100000|2022-03-12 19:58:20|2583.59|2575.89|2583.53|2575.83|2583.6|2575.9|2583.53|2575.83|18
1647115110000|2022-03-12 19:58:30|2583.54|2575.84|2583.53|2575.83|2583.59|2575.89|2583.51|2575.81|24
1647115120000|2022-03-12 19:58:40|2583.55|2575.85|2583.59|2575.89|2583.6|2575.9|2583.51|2575.81|24
1647115130000|2022-03-12 19:58:50|2583.6|2575.9|2583.55|2575.85|2583.6|2575.9|2583.54|2575.84|25
1647115140000|2022-03-12 19:59:00|2583.54|2575.84|2583.59|2575.89|2583.64|2575.94|2583.51|2575.81|20
1647115150000|2022-03-12 19:59:10|2583.62|2575.92|2583.61|2575.91|2583.63|2575.93|2583.57|2575.87|10
1647115160000|2022-03-12 19:59:20|2583.64|2575.94|2583.63|2575.93|2583.64|2575.94|2583.61|2575.91|6
1647115170000|2022-03-12 19:59:30|2583.64|2575.94|2582.9|2575.2|2583.64|2575.94|2582.86|2575.16|21
1647115180000|2022-03-12 19:59:40|2582.95|2575.25|2582.87|2575.17|2583.06|2575.36|2582.87|2575.17|29
1647115190000|2022-03-12 19:59:50|2582.91|2575.21|2582.74|2575.04|2582.92|2575.22|2582.73|2575.03|24
1647115200000|2022-03-12 20:00:00|2582.76|2575.06|2582.66|2574.96|2582.76|2575.06|2582.65|2574.95|26
1647115210000|2022-03-12 20:00:10|2582.64|2574.94|2583.85|2576.15|2583.86|2576.16|2582.64|2574.94|28
1647115220000|2022-03-12 20:00:20|2583.89|2576.19|2584.06|2576.36|2584.26|2576.56|2583.75|2576.05|36
1647115230000|2022-03-12 20:00:30|2584.04|2576.34|2584.1|2576.4|2584.29|2576.59|2583.91|2576.21|31
1647115240000|2022-03-12 20:00:40|2584.09|2576.39|2584.03|2576.33|2584.17|2576.47|2584.03|2576.33|21
1647115250000|2022-03-12 20:00:50|2584.01|2576.31|2583.29|2575.59|2584.04|2576.34|2583.16|2575.46|32
1647115260000|2022-03-12 20:01:00|2583.28|2575.58|2583.26|2575.56|2583.32|2575.62|2583.13|2575.43|22
1647115270000|2022-03-12 20:01:10|2583.24|2575.54|2583.25|2575.55|2583.28|2575.58|2583.23|2575.53|19
1647115280000|2022-03-12 20:01:20|2583.52|2575.82|2582.98|2575.28|2583.52|2575.82|2582.91|2575.21|17
1647115290000|2022-03-12 20:01:30|2582.97|2575.27|2582.91|2575.21|2583|2575.3|2582.88|2575.18|23
1647115300000|2022-03-12 20:01:40|2582.92|2575.22|2582.94|2575.24|2582.94|2575.24|2582.91|2575.21|3
1647115310000|2022-03-12 20:01:50|2582.95|2575.25|2582.91|2575.21|2582.97|2575.27|2582.88|2575.18|14
1647115320000|2022-03-12 20:02:00|2582.92|2575.22|2582.81|2575.11|2582.95|2575.25|2582.81|2575.11|18
1647115330000|2022-03-12 20:02:10|2582.84|2575.14|2582.89|2575.19|2582.9|2575.2|2582.75|2575.05|30
1647115340000|2022-03-12 20:02:20|2582.82|2575.12|2582.41|2574.71|2582.88|2575.18|2582.31|2574.61|31
1647115350000|2022-03-12 20:02:30|2582.42|2574.72|2581.96|2574.26|2582.42|2574.72|2581.94|2574.24|33
1647115360000|2022-03-12 20:02:40|2581.19|2573.49|2580.88|2573.18|2581.19|2573.49|2580.79|2573.09|30
1647115370000|2022-03-12 20:02:50|2580.87|2573.17|2581.51|2573.81|2581.63|2573.93|2580.87|2573.17|33
1647115380000|2022-03-12 20:03:00|2581.5|2573.8|2580.8|2573.1|2581.5|2573.8|2580.8|2573.1|20
1647115390000|2022-03-12 20:03:10|2580.81|2573.11|2580.6|2572.9|2580.88|2573.18|2580.6|2572.9|17
1647115400000|2022-03-12 20:03:20|2580.62|2572.92|2580.59|2572.89|2580.62|2572.92|2580.58|2572.88|16
1647115410000|2022-03-12 20:03:30|2580.58|2572.88|2580.57|2572.87|2580.65|2572.95|2580.55|2572.85|15
1647115420000|2022-03-12 20:03:40|2580.58|2572.88|2581.02|2573.32|2581.02|2573.32|2580.56|2572.86|23
1647115430000|2022-03-12 20:03:50|2581.04|2573.34|2580.48|2572.78|2581.04|2573.34|2580.48|2572.78|23
1647115440000|2022-03-12 20:04:00|2580.45|2572.75|2580.37|2572.67|2580.5|2572.8|2580.22|2572.52|19
1647115450000|2022-03-12 20:04:10|2580.36|2572.66|2580.97|2573.27|2580.97|2573.27|2580.36|2572.66|12
1647115460000|2022-03-12 20:04:20|2581.2|2573.5|2581.16|2573.46|2581.28|2573.58|2581.11|2573.41|15
1647115470000|2022-03-12 20:04:30|2581.1|2573.4|2580.95|2573.25|2581.2|2573.5|2580.89|2573.19|30
1647115480000|2022-03-12 20:04:40|2581|2573.3|2581|2573.3|2581.14|2573.44|2580.96|2573.26|36
1647115490000|2022-03-12 20:04:50|2581.04|2573.34|2581.14|2573.44|2581.17|2573.47|2580.91|2573.21|29
1647115500000|2022-03-12 20:05:00|2581.16|2573.46|2581.31|2573.61|2581.31|2573.61|2581.14|2573.44|9
1647115510000|2022-03-12 20:05:10|2581.33|2573.63|2581.37|2573.67|2581.37|2573.67|2581.28|2573.58|11
1647115520000|2022-03-12 20:05:20|2581.36|2573.66|2582.03|2574.33|2582.06|2574.36|2581.36|2573.66|19
1647115530000|2022-03-12 20:05:30|2582.05|2574.35|2582.13|2574.43|2582.19|2574.49|2582|2574.3|19
1647115540000|2022-03-12 20:05:40|2582.14|2574.44|2581.79|2574.09|2582.14|2574.44|2581.79|2574.09|26
1647115550000|2022-03-12 20:05:50|2581.89|2574.19|2582.14|2574.44|2582.14|2574.44|2581.82|2574.12|21
1647115560000|2022-03-12 20:06:00|2582.01|2574.31|2582.42|2574.72|2582.48|2574.78|2582.01|2574.31|26
1647115570000|2022-03-12 20:06:10|2582.41|2574.71|2582.6|2574.9|2582.6|2574.9|2582.41|2574.71|21
1647115580000|2022-03-12 20:06:20|2582.54|2574.84|2582.53|2574.83|2582.56|2574.86|2582.49|2574.79|24
1647115590000|2022-03-12 20:06:30|2582.54|2574.84|2582.48|2574.78|2582.54|2574.84|2582.47|2574.77|12
1647115600000|2022-03-12 20:06:40|2582.49|2574.79|2582.6|2574.9|2582.61|2574.91|2582.49|2574.79|23
1647115610000|2022-03-12 20:06:50|2582.61|2574.91|2582.6|2574.9|2582.62|2574.92|2582.6|2574.9|17
1647115620000|2022-03-12 20:07:00|2582.62|2574.92|2582.81|2575.11|2582.82|2575.12|2582.6|2574.9|20
1647115630000|2022-03-12 20:07:10|2582.8|2575.1|2582.86|2575.16|2582.9|2575.2|2582.79|2575.09|22
1647115640000|2022-03-12 20:07:20|2582.87|2575.17|2582.67|2574.97|2582.87|2575.17|2582.54|2574.84|25
1647115650000|2022-03-12 20:07:30|2582.68|2574.98|2582.67|2574.97|2582.71|2575.01|2582.66|2574.96|12
1647115660000|2022-03-12 20:07:40|2582.65|2574.95|2582.68|2574.98|2582.72|2575.02|2582.65|2574.95|18
1647115670000|2022-03-12 20:07:50|2582.7|2575|2583.33|2575.63|2583.36|2575.66|2582.7|2575|19
1647115680000|2022-03-12 20:08:00|2583.34|2575.64|2583.42|2575.72|2583.5|2575.8|2583.34|2575.64|21
1647115690000|2022-03-12 20:08:10|2583.41|2575.71|2583.45|2575.75|2583.46|2575.76|2583.38|2575.68|20
1647115700000|2022-03-12 20:08:20|2583.62|2575.92|2584.21|2576.51|2584.21|2576.51|2583.62|2575.92|21
1647115710000|2022-03-12 20:08:30|2584.13|2576.43|2584.14|2576.44|2584.21|2576.51|2584.13|2576.43|8
1647115720000|2022-03-12 20:08:40|2584.16|2576.46|2583.98|2576.28|2584.16|2576.46|2583.98|2576.28|15
1647115730000|2022-03-12 20:08:50|2584|2576.3|2583.99|2576.29|2584.04|2576.34|2583.98|2576.28|12
1647115740000|2022-03-12 20:09:00|2584|2576.3|2583.98|2576.28|2584.01|2576.31|2583.98|2576.28|8
1647115750000|2022-03-12 20:09:10|2584.04|2576.34|2584.01|2576.31|2584.04|2576.34|2583.98|2576.28|5
1647115760000|2022-03-12 20:09:20|2584.04|2576.34|2583.64|2575.94|2584.04|2576.34|2583.56|2575.86|17
1647115770000|2022-03-12 20:09:30|2583.58|2575.88|2583.62|2575.92|2583.67|2575.97|2583.52|2575.82|29
1647115780000|2022-03-12 20:09:40|2583.61|2575.91|2583.72|2576.02|2583.76|2576.06|2583.59|2575.89|14
1647115790000|2022-03-12 20:09:50|2583.81|2576.11|2583.83|2576.13|2583.87|2576.17|2583.78|2576.08|17
1647115800000|2022-03-12 20:10:00|2583.82|2576.12|2583.88|2576.18|2583.94|2576.24|2583.82|2576.12|20
1647115810000|2022-03-12 20:10:10|2583.89|2576.19|2583.89|2576.19|2583.9|2576.2|2583.88|2576.18|11
1647115820000|2022-03-12 20:10:20|2583.91|2576.21|2583.88|2576.18|2583.92|2576.22|2583.71|2576.01|15
1647115830000|2022-03-12 20:10:30|2583.75|2576.05|2583.93|2576.23|2583.93|2576.23|2583.7|2576|28
1647115840000|2022-03-12 20:10:40|2583.94|2576.24|2583.91|2576.21|2584|2576.3|2583.88|2576.18|21
1647115850000|2022-03-12 20:10:50|2583.93|2576.23|2583.94|2576.24|2583.99|2576.29|2583.89|2576.19|27
1647115860000|2022-03-12 20:11:00|2583.93|2576.23|2584.18|2576.48|2584.2|2576.5|2583.92|2576.22|23
1647115870000|2022-03-12 20:11:10|2584.17|2576.47|2584.65|2576.95|2584.66|2576.96|2584.15|2576.45|25
1647115880000|2022-03-12 20:11:20|2584.66|2576.96|2585.52|2577.82|2585.57|2577.87|2584.66|2576.96|28
1647115890000|2022-03-12 20:11:30|2585.51|2577.81|2585.43|2577.73|2585.57|2577.87|2585.42|2577.72|24
1647115900000|2022-03-12 20:11:40|2585.42|2577.72|2585.29|2577.59|2585.42|2577.72|2585.25|2577.55|22
1647115910000|2022-03-12 20:11:50|2585.24|2577.54|2585.27|2577.57|2585.28|2577.58|2585.18|2577.48|22
1647115920000|2022-03-12 20:12:00|2585.25|2577.55|2585.39|2577.69|2585.49|2577.79|2585.25|2577.55|11
1647115930000|2022-03-12 20:12:10|2585.37|2577.67|2585.46|2577.76|2585.46|2577.76|2585.37|2577.67|12
1647115940000|2022-03-12 20:12:20|2585.42|2577.72|2585.56|2577.86|2585.59|2577.89|2585.42|2577.72|15
1647115950000|2022-03-12 20:12:30|2585.57|2577.87|2586.03|2578.33|2586.06|2578.36|2585.57|2577.87|31
1647115960000|2022-03-12 20:12:40|2586.05|2578.35|2585.34|2577.64|2586.05|2578.35|2585.29|2577.59|28
1647115970000|2022-03-12 20:12:50|2585.31|2577.61|2585.43|2577.73|2585.46|2577.76|2585.31|2577.61|24
1647115980000|2022-03-12 20:13:00|2585.44|2577.74|2585.46|2577.76|2585.48|2577.78|2585.42|2577.72|18
1647115990000|2022-03-12 20:13:10|2585.44|2577.74|2585.45|2577.75|2585.5|2577.8|2585.44|2577.74|24
1647116000000|2022-03-12 20:13:20|2585.47|2577.77|2585.59|2577.89|2585.6|2577.9|2585.47|2577.77|26
1647116010000|2022-03-12 20:13:30|2585.6|2577.9|2585.61|2577.91|2585.63|2577.93|2585.48|2577.78|33
1647116020000|2022-03-12 20:13:40|2585.66|2577.96|2585.6|2577.9|2585.7|2578|2585.56|2577.86|25
1647116030000|2022-03-12 20:13:50|2585.59|2577.89|2586.05|2578.35|2586.08|2578.38|2585.58|2577.88|21
1647116040000|2022-03-12 20:14:00|2586.04|2578.34|2585.39|2577.69|2586.04|2578.34|2585.05|2577.35|24
1647116050000|2022-03-12 20:14:10|2585.43|2577.73|2585.45|2577.75|2585.51|2577.81|2585.33|2577.63|22
1647116060000|2022-03-12 20:14:20|2585.44|2577.74|2585.31|2577.61|2585.44|2577.74|2585.31|2577.61|8
1647116070000|2022-03-12 20:14:30|2585.3|2577.6|2585.38|2577.68|2585.43|2577.73|2585.3|2577.6|23
1647116080000|2022-03-12 20:14:40|2585.36|2577.66|2585.22|2577.52|2585.42|2577.72|2585.19|2577.49|28
1647116090000|2022-03-12 20:14:50|2585.23|2577.53|2585.2|2577.5|2585.35|2577.65|2585.2|2577.5|24
1647116100000|2022-03-12 20:15:00|2585.21|2577.51|2585.19|2577.49|2585.29|2577.59|2585.18|2577.48|17
1647116110000|2022-03-12 20:15:10|2585.18|2577.48|2585.34|2577.64|2585.34|2577.64|2585.18|2577.48|22
1647116120000|2022-03-12 20:15:20|2585.28|2577.58|2585.48|2577.78|2585.5|2577.8|2585.24|2577.54|15
1647116130000|2022-03-12 20:15:30|2585.44|2577.74|2585.71|2578.01|2585.71|2578.01|2585.44|2577.74|18
1647116140000|2022-03-12 20:15:40|2585.7|2578|2585.62|2577.92|2585.7|2578|2585.62|2577.92|9
1647116150000|2022-03-12 20:15:50|2585.63|2577.93|2585.68|2577.98|2585.68|2577.98|2585.61|2577.91|12
1647116160000|2022-03-12 20:16:00|2585.67|2577.97|2585.67|2577.97|2585.69|2577.99|2585.62|2577.92|11
1647116170000|2022-03-12 20:16:10|2585.68|2577.98|2585.64|2577.94|2585.68|2577.98|2585.6|2577.9|19
1647116180000|2022-03-12 20:16:20|2585.61|2577.91|2586.45|2578.75|2586.45|2578.75|2585.61|2577.91|25
1647116190000|2022-03-12 20:16:30|2586.51|2578.81|2586.58|2578.88|2586.58|2578.88|2586.44|2578.74|25
1647116200000|2022-03-12 20:16:40|2586.59|2578.89|2587.94|2580.24|2587.94|2580.24|2586.57|2578.87|25
1647116210000|2022-03-12 20:16:50|2587.93|2580.23|2587.86|2580.16|2587.93|2580.23|2587.81|2580.11|18
1647116220000|2022-03-12 20:17:00|2588.18|2580.48|2588.68|2580.98|2588.69|2580.99|2588.18|2580.48|20
1647116230000|2022-03-12 20:17:10|2588.71|2581.01|2588.92|2581.22|2588.92|2581.22|2588.7|2581|6
1647116240000|2022-03-12 20:17:20|2588.87|2581.17|2588.06|2580.36|2588.87|2581.17|2588.01|2580.31|27
1647116250000|2022-03-12 20:17:30|2588.01|2580.31|2587.29|2579.59|2588.16|2580.46|2587.22|2579.52|20
1647116260000|2022-03-12 20:17:40|2587.31|2579.61|2587.25|2579.55|2587.32|2579.62|2587.19|2579.49|21
1647116270000|2022-03-12 20:17:50|2587.28|2579.58|2587.15|2579.45|2587.31|2579.61|2587.14|2579.44|25
1647116280000|2022-03-12 20:18:00|2587.18|2579.48|2587.35|2579.65|2587.35|2579.65|2587.15|2579.45|17
1647116290000|2022-03-12 20:18:10|2587.22|2579.52|2587.35|2579.65|2587.35|2579.65|2587.22|2579.52|7
1647116300000|2022-03-12 20:18:20|2587.27|2579.57|2587.32|2579.62|2587.34|2579.64|2587.21|2579.51|18
1647116310000|2022-03-12 20:18:30|2587.29|2579.59|2587.73|2580.03|2587.79|2580.09|2587.29|2579.59|21
1647116320000|2022-03-12 20:18:40|2587.76|2580.06|2587.78|2580.08|2587.8|2580.1|2587.71|2580.01|25
1647116330000|2022-03-12 20:18:50|2587.79|2580.09|2587.83|2580.13|2588.17|2580.47|2587.65|2579.95|29
1647116340000|2022-03-12 20:19:00|2587.85|2580.15|2587.92|2580.22|2587.94|2580.24|2587.85|2580.15|15
1647116350000|2022-03-12 20:19:10|2587.91|2580.21|2588.14|2580.44|2588.15|2580.45|2587.91|2580.21|14
1647116360000|2022-03-12 20:19:20|2588.13|2580.43|2588.19|2580.49|2588.28|2580.58|2588.1|2580.4|27
1647116370000|2022-03-12 20:19:30|2588.21|2580.51|2588.34|2580.64|2588.36|2580.66|2588.16|2580.46|19
1647116380000|2022-03-12 20:19:40|2588.33|2580.63|2588.37|2580.67|2588.42|2580.72|2588.32|2580.62|24
1647116390000|2022-03-12 20:19:50|2588.38|2580.68|2588.37|2580.67|2588.4|2580.7|2588.36|2580.66|14
1647116400000|2022-03-12 20:20:00|2588.38|2580.68|2589.34|2581.64|2589.36|2581.66|2588.36|2580.66|18
1647116410000|2022-03-12 20:20:10|2589.15|2581.45|2588.75|2581.05|2589.17|2581.47|2588.62|2580.92|32
1647116420000|2022-03-12 20:20:20|2588.85|2581.15|2589.24|2581.54|2589.24|2581.54|2588.76|2581.06|31
1647116430000|2022-03-12 20:20:30|2589.32|2581.62|2588.99|2581.29|2589.33|2581.63|2588.86|2581.16|28
1647116440000|2022-03-12 20:20:40|2589.03|2581.33|2589.16|2581.46|2589.18|2581.48|2589.03|2581.33|9
1647116450000|2022-03-12 20:20:50|2589.15|2581.45|2589.6|2581.9|2589.66|2581.96|2589.15|2581.45|30
1647116460000|2022-03-12 20:21:00|2589.61|2581.91|2589.75|2582.05|2589.81|2582.11|2589.58|2581.88|30
1647116470000|2022-03-12 20:21:10|2589.72|2582.02|2589.84|2582.14|2589.89|2582.19|2589.72|2582.02|13
1647116480000|2022-03-12 20:21:20|2589.85|2582.15|2589.91|2582.21|2589.93|2582.23|2589.83|2582.13|15
1647116490000|2022-03-12 20:21:30|2589.93|2582.23|2590.04|2582.34|2590.06|2582.36|2589.93|2582.23|19
1647116500000|2022-03-12 20:21:40|2590.05|2582.35|2590.05|2582.35|2590.15|2582.45|2590|2582.3|18
1647116510000|2022-03-12 20:21:50|2589.94|2582.24|2589.93|2582.23|2589.97|2582.27|2589.86|2582.16|26
1647116520000|2022-03-12 20:22:00|2589.91|2582.21|2589.99|2582.29|2590|2582.3|2589.89|2582.19|12
1647116530000|2022-03-12 20:22:10|2590|2582.3|2592.11|2584.41|2592.11|2584.41|2589.98|2582.28|21
1647116540000|2022-03-12 20:22:20|2592.06|2584.36|2592.3|2584.6|2592.34|2584.64|2592.06|2584.36|24
1647116550000|2022-03-12 20:22:30|2592.18|2584.48|2591.46|2583.76|2592.18|2584.48|2591.46|2583.76|31
1647116560000|2022-03-12 20:22:40|2591.39|2583.69|2591.87|2584.17|2591.87|2584.17|2591.06|2583.36|28
1647116570000|2022-03-12 20:22:50|2591.84|2584.14|2591.9|2584.2|2592.16|2584.46|2591.84|2584.14|31
1647116580000|2022-03-12 20:23:00|2591.86|2584.16|2592.13|2584.43|2592.14|2584.44|2591.61|2583.91|25
1647116590000|2022-03-12 20:23:10|2592.12|2584.42|2591.87|2584.17|2592.14|2584.44|2591.87|2584.17|24
1647116600000|2022-03-12 20:23:20|2591.84|2584.14|2591.76|2584.06|2591.84|2584.14|2591.62|2583.92|30
1647116610000|2022-03-12 20:23:30|2591.77|2584.07|2591.73|2584.03|2591.81|2584.11|2591.66|2583.96|23
1647116620000|2022-03-12 20:23:40|2591.74|2584.04|2591.78|2584.08|2591.79|2584.09|2591.73|2584.03|12
1647116630000|2022-03-12 20:23:50|2591.74|2584.04|2591.54|2583.84|2591.76|2584.06|2591.49|2583.79|23
1647116640000|2022-03-12 20:24:00|2591.55|2583.85|2591.57|2583.87|2591.57|2583.87|2591.49|2583.79|14
1647116650000|2022-03-12 20:24:10|2591.56|2583.86|2591.34|2583.64|2591.57|2583.87|2591.32|2583.62|18
1647116660000|2022-03-12 20:24:20|2591.33|2583.63|2591.32|2583.62|2591.33|2583.63|2591.25|2583.55|16
1647116670000|2022-03-12 20:24:30|2591.31|2583.61|2591.32|2583.62|2591.38|2583.68|2591.3|2583.6|11
1647116680000|2022-03-12 20:24:40|2591.34|2583.64|2591.45|2583.75|2591.45|2583.75|2591.17|2583.47|26
1647116690000|2022-03-12 20:24:50|2591.49|2583.79|2591.49|2583.79|2591.51|2583.81|2591.43|2583.73|14
1647116700000|2022-03-12 20:25:00|2591.5|2583.8|2590.9|2583.2|2591.62|2583.92|2590.9|2583.2|21
1647116710000|2022-03-12 20:25:10|2590.89|2583.19|2589.16|2581.46|2590.89|2583.19|2589.06|2581.36|35
1647116720000|2022-03-12 20:25:20|2589.07|2581.37|2589.51|2581.81|2589.63|2581.93|2589.07|2581.37|27
1647116730000|2022-03-12 20:25:30|2589.49|2581.79|2589.56|2581.86|2589.72|2582.02|2589.48|2581.78|18
1647116740000|2022-03-12 20:25:40|2589.66|2581.96|2590.06|2582.36|2590.42|2582.72|2589.62|2581.92|33
1647116750000|2022-03-12 20:25:50|2590.07|2582.37|2590.18|2582.48|2590.18|2582.48|2590.07|2582.37|5
1647116760000|2022-03-12 20:26:00|2590.15|2582.45|2590.71|2583.01|2590.73|2583.03|2590.1|2582.4|24
1647116770000|2022-03-12 20:26:10|2590.77|2583.07|2590.91|2583.21|2591.02|2583.32|2590.77|2583.07|18
1647116780000|2022-03-12 20:26:20|2590.92|2583.22|2590.94|2583.24|2590.94|2583.24|2590.92|2583.22|6
1647116790000|2022-03-12 20:26:30|2590.93|2583.23|2591.32|2583.62|2591.32|2583.62|2590.89|2583.19|20
1647116800000|2022-03-12 20:26:40|2591.31|2583.61|2591.17|2583.47|2591.47|2583.77|2591.16|2583.46|17
1647116810000|2022-03-12 20:26:50|2591.21|2583.51|2591.36|2583.66|2591.44|2583.74|2591.12|2583.42|27
1647116820000|2022-03-12 20:27:00|2591.33|2583.63|2590.97|2583.27|2591.33|2583.63|2590.92|2583.22|21
1647116830000|2022-03-12 20:27:10|2590.95|2583.25|2591.03|2583.33|2591.1|2583.4|2590.92|2583.22|20
1647116840000|2022-03-12 20:27:20|2591.04|2583.34|2591.04|2583.34|2591.04|2583.34|2590.95|2583.25|13
1647116850000|2022-03-12 20:27:30|2591.03|2583.33|2592.23|2584.53|2592.26|2584.56|2591.03|2583.33|26
1647116860000|2022-03-12 20:27:40|2592.41|2584.71|2592.88|2585.18|2592.93|2585.23|2592.23|2584.53|35
1647116870000|2022-03-12 20:27:50|2592.91|2585.21|2592.91|2585.21|2592.93|2585.23|2592.77|2585.07|22
1647116880000|2022-03-12 20:28:00|2592.9|2585.2|2592.97|2585.27|2592.97|2585.27|2592.7|2585|20
1647116890000|2022-03-12 20:28:10|2592.96|2585.26|2592.92|2585.22|2592.99|2585.29|2592.87|2585.17|19
1647116900000|2022-03-12 20:28:20|2592.91|2585.21|2592.74|2585.04|2592.93|2585.23|2592.69|2584.99|19
1647116910000|2022-03-12 20:28:30|2592.73|2585.03|2592.7|2585|2592.73|2585.03|2592.7|2585|5
1647116920000|2022-03-12 20:28:40|2592.71|2585.01|2592.73|2585.03|2592.76|2585.06|2592.7|2585|12
1647116930000|2022-03-12 20:28:50|2592.71|2585.01|2592.96|2585.26|2592.96|2585.26|2592.71|2585.01|15
1647116940000|2022-03-12 20:29:00|2592.95|2585.25|2592.99|2585.29|2593.02|2585.32|2592.95|2585.25|9
1647116950000|2022-03-12 20:29:10|2593.01|2585.31|2593.04|2585.34|2593.1|2585.4|2593.01|2585.31|10
1647116960000|2022-03-12 20:29:20|2593.07|2585.37|2593.03|2585.33|2593.07|2585.37|2593.01|2585.31|14
1647116970000|2022-03-12 20:29:30|2593.02|2585.32|2592.98|2585.28|2593.02|2585.32|2592.97|2585.27|8
1647116980000|2022-03-12 20:29:40|2592.95|2585.25|2593.01|2585.31|2593.01|2585.31|2592.92|2585.22|8
1647116990000|2022-03-12 20:29:50|2593.02|2585.32|2593.02|2585.32|2593.04|2585.34|2592.93|2585.23|6
1647117000000|2022-03-12 20:30:00|2593.04|2585.34|2593.24|2585.54|2593.26|2585.56|2592.99|2585.29|15
1647117010000|2022-03-12 20:30:10|2593.23|2585.53|2593.21|2585.51|2593.23|2585.53|2593.08|2585.38|18
1647117020000|2022-03-12 20:30:20|2593.22|2585.52|2593.49|2585.79|2593.54|2585.84|2593.17|2585.47|24
1647117030000|2022-03-12 20:30:30|2593.5|2585.8|2593.54|2585.84|2593.58|2585.88|2593.49|2585.79|19
1647117040000|2022-03-12 20:30:40|2593.56|2585.86|2594.28|2586.58|2594.28|2586.58|2593.48|2585.78|19
1647117050000|2022-03-12 20:30:50|2594.25|2586.55|2593.69|2585.99|2594.6|2586.9|2593.56|2585.86|31
1647117060000|2022-03-12 20:31:00|2593.68|2585.98|2593.66|2585.96|2593.7|2586|2593.57|2585.87|25
1647117070000|2022-03-12 20:31:10|2593.65|2585.95|2593.79|2586.09|2593.85|2586.15|2593.65|2585.95|18
1647117080000|2022-03-12 20:31:20|2593.8|2586.1|2593.81|2586.11|2593.85|2586.15|2593.76|2586.06|23
1647117090000|2022-03-12 20:31:30|2593.78|2586.08|2593.8|2586.1|2593.83|2586.13|2593.77|2586.07|17
1647117100000|2022-03-12 20:31:40|2593.79|2586.09|2593.74|2586.04|2593.83|2586.13|2593.74|2586.04|15
1647117110000|2022-03-12 20:31:50|2593.75|2586.05|2593.74|2586.04|2593.81|2586.11|2593.72|2586.02|21
1647117120000|2022-03-12 20:32:00|2593.71|2586.01|2593.7|2586|2593.73|2586.03|2593.69|2585.99|8
1647117130000|2022-03-12 20:32:10|2593.72|2586.02|2593.68|2585.98|2593.72|2586.02|2593.66|2585.96|14
1647117140000|2022-03-12 20:32:20|2593.69|2585.99|2593.71|2586.01|2593.74|2586.04|2593.69|2585.99|5
1647117150000|2022-03-12 20:32:30|2593.7|2586|2593.65|2585.95|2593.7|2586|2593.59|2585.89|13
1647117160000|2022-03-12 20:32:40|2593.64|2585.94|2593.13|2585.43|2593.67|2585.97|2593.04|2585.34|20
1647117170000|2022-03-12 20:32:50|2593.04|2585.34|2592.77|2585.07|2593.05|2585.35|2592.75|2585.05|17
1647117180000|2022-03-12 20:33:00|2592.78|2585.08|2591.89|2584.19|2592.79|2585.09|2591.83|2584.13|26
1647117190000|2022-03-12 20:33:10|2591.87|2584.17|2591.11|2583.41|2591.87|2584.17|2590.57|2582.87|31
1647117200000|2022-03-12 20:33:20|2591.21|2583.51|2592|2584.3|2592.02|2584.32|2591.21|2583.51|23
1647117210000|2022-03-12 20:33:30|2591.99|2584.29|2591.95|2584.25|2592.1|2584.4|2591.94|2584.24|15
1647117220000|2022-03-12 20:33:40|2591.92|2584.22|2591.8|2584.1|2592.46|2584.76|2591.77|2584.07|25
1647117230000|2022-03-12 20:33:50|2591.79|2584.09|2591.6|2583.9|2591.8|2584.1|2591.56|2583.86|24
1647117240000|2022-03-12 20:34:00|2591.51|2583.81|2591.64|2583.94|2591.69|2583.99|2591.51|2583.81|19
1647117250000|2022-03-12 20:34:10|2591.65|2583.95|2591.75|2584.05|2591.75|2584.05|2591.63|2583.93|9
1647117260000|2022-03-12 20:34:20|2591.73|2584.03|2591.71|2584.01|2591.73|2584.03|2591.69|2583.99|18
1647117270000|2022-03-12 20:34:30|2591.72|2584.02|2591.75|2584.05|2591.79|2584.09|2591.72|2584.02|21
1647117280000|2022-03-12 20:34:40|2591.79|2584.09|2591.75|2584.05|2591.79|2584.09|2591.73|2584.03|16
1647117290000|2022-03-12 20:34:50|2591.73|2584.03|2591.72|2584.02|2591.79|2584.09|2591.64|2583.94|20
1647117300000|2022-03-12 20:35:00|2591.79|2584.09|2592.06|2584.36|2592.28|2584.58|2591.6|2583.9|26
1647117310000|2022-03-12 20:35:10|2592.07|2584.37|2592.07|2584.37|2592.08|2584.38|2592.05|2584.35|13
1647117320000|2022-03-12 20:35:20|2592.06|2584.36|2592.06|2584.36|2592.08|2584.38|2592|2584.3|20
1647117330000|2022-03-12 20:35:30|2592.07|2584.37|2592.07|2584.37|2592.08|2584.38|2592.05|2584.35|12
1647117340000|2022-03-12 20:35:40|2592.06|2584.36|2592.07|2584.37|2592.1|2584.4|2592.03|2584.33|16
1647117350000|2022-03-12 20:35:50|2592.08|2584.38|2591.97|2584.27|2592.08|2584.38|2591.95|2584.25|13
1647117360000|2022-03-12 20:36:00|2591.96|2584.26|2592.02|2584.32|2592.05|2584.35|2591.92|2584.22|19
1647117370000|2022-03-12 20:36:10|2592.03|2584.33|2591.98|2584.28|2592.06|2584.36|2591.96|2584.26|19
1647117380000|2022-03-12 20:36:20|2591.99|2584.29|2592.05|2584.35|2592.09|2584.39|2591.99|2584.29|16
1647117390000|2022-03-12 20:36:30|2592.06|2584.36|2592.08|2584.38|2592.08|2584.38|2592.06|2584.36|3
1647117400000|2022-03-12 20:36:40|2592.1|2584.4|2592|2584.3|2592.1|2584.4|2591.99|2584.29|13
1647117410000|2022-03-12 20:36:50|2592.01|2584.31|2592.14|2584.44|2592.2|2584.5|2592.01|2584.31|16
1647117420000|2022-03-12 20:37:00|2592.16|2584.46|2592.15|2584.45|2592.18|2584.48|2592.12|2584.42|12
1647117430000|2022-03-12 20:37:10|2592.14|2584.44|2592.04|2584.34|2592.2|2584.5|2592.02|2584.32|15
1647117440000|2022-03-12 20:37:20|2592.05|2584.35|2592.02|2584.32|2592.06|2584.36|2592.02|2584.32|13
1647117450000|2022-03-12 20:37:30|2592.03|2584.33|2592.55|2584.85|2592.56|2584.86|2592.03|2584.33|20
1647117460000|2022-03-12 20:37:40|2592.56|2584.86|2592.43|2584.73|2592.56|2584.86|2592.43|2584.73|18
1647117470000|2022-03-12 20:37:50|2592.46|2584.76|2592.49|2584.79|2592.5|2584.8|2592.45|2584.75|12
1647117480000|2022-03-12 20:38:00|2592.46|2584.76|2592.59|2584.89|2592.65|2584.95|2592.42|2584.72|25
1647117490000|2022-03-12 20:38:10|2592.58|2584.88|2592.92|2585.22|2593.02|2585.32|2592.51|2584.81|28
1647117500000|2022-03-12 20:38:20|2592.94|2585.24|2593.01|2585.31|2593.02|2585.32|2592.85|2585.15|16
1647117510000|2022-03-12 20:38:30|2593|2585.3|2593|2585.3|2593.03|2585.33|2592.98|2585.28|18
1647117520000|2022-03-12 20:38:40|2593.01|2585.31|2593.01|2585.31|2593.05|2585.35|2593.01|2585.31|6
1647117530000|2022-03-12 20:38:50|2593|2585.3|2593.03|2585.33|2593.05|2585.35|2593|2585.3|9
1647117540000|2022-03-12 20:39:00|2593.05|2585.35|2593.07|2585.37|2593.07|2585.37|2593.03|2585.33|4
1647117550000|2022-03-12 20:39:10|2593.05|2585.35|2593.25|2585.55|2593.25|2585.55|2593.02|2585.32|20
1647117560000|2022-03-12 20:39:20|2593.23|2585.53|2593.25|2585.55|2593.28|2585.58|2593.23|2585.53|12
1647117570000|2022-03-12 20:39:30|2593.26|2585.56|2594.3|2586.6|2594.3|2586.6|2593.26|2585.56|27
1647117580000|2022-03-12 20:39:40|2594.32|2586.62|2593.85|2586.15|2594.43|2586.73|2593.72|2586.02|25
1647117590000|2022-03-12 20:39:50|2593.84|2586.14|2593.39|2585.69|2593.84|2586.14|2593.35|2585.65|33
1647117600000|2022-03-12 20:40:00|2593.38|2585.68|2592.73|2585.03|2593.38|2585.68|2592.64|2584.94|21
1647117610000|2022-03-12 20:40:10|2592.75|2585.05|2593.08|2585.38|2593.18|2585.48|2592.75|2585.05|29
1647117620000|2022-03-12 20:40:20|2593.06|2585.36|2593.08|2585.38|2593.09|2585.39|2593.04|2585.34|20
1647117630000|2022-03-12 20:40:30|2593.07|2585.37|2593.07|2585.37|2593.08|2585.38|2593.07|2585.37|3
1647117640000|2022-03-12 20:40:40|2593.06|2585.36|2593.07|2585.37|2593.09|2585.39|2593.06|2585.36|14
1647117650000|2022-03-12 20:40:50|2593.06|2585.36|2593.47|2585.77|2593.48|2585.78|2593.06|2585.36|27
1647117660000|2022-03-12 20:41:00|2593.48|2585.78|2593.73|2586.03|2593.73|2586.03|2593.48|2585.78|20
1647117670000|2022-03-12 20:41:10|2593.72|2586.02|2593.67|2585.97|2593.74|2586.04|2593.67|2585.97|12
1647117680000|2022-03-12 20:41:20|2593.68|2585.98|2593.42|2585.72|2593.68|2585.98|2593.37|2585.67|19
1647117690000|2022-03-12 20:41:30|2593.4|2585.7|2592.9|2585.2|2593.44|2585.74|2592.82|2585.12|26
1647117700000|2022-03-12 20:41:40|2592.91|2585.21|2592.96|2585.26|2592.97|2585.27|2592.87|2585.17|26
1647117710000|2022-03-12 20:41:50|2592.95|2585.25|2592.06|2584.36|2592.95|2585.25|2592.06|2584.36|29
1647117720000|2022-03-12 20:42:00|2592.11|2584.41|2593.08|2585.38|2593.2|2585.5|2591.9|2584.2|28
1647117730000|2022-03-12 20:42:10|2593.06|2585.36|2593.12|2585.42|2593.16|2585.46|2593.06|2585.36|17
1647117740000|2022-03-12 20:42:20|2593.09|2585.39|2593.08|2585.38|2593.14|2585.44|2593.07|2585.37|13
1647117750000|2022-03-12 20:42:30|2593.11|2585.41|2593.09|2585.39|2593.12|2585.42|2593.08|2585.38|10
1647117760000|2022-03-12 20:42:40|2593.04|2585.34|2592.81|2585.11|2593.04|2585.34|2592.77|2585.07|23
1647117770000|2022-03-12 20:42:50|2592.86|2585.16|2592.87|2585.17|2592.92|2585.22|2592.81|2585.11|24
1647117780000|2022-03-12 20:43:00|2592.89|2585.19|2592.87|2585.17|2592.9|2585.2|2592.86|2585.16|13
1647117790000|2022-03-12 20:43:10|2592.86|2585.16|2592.88|2585.18|2592.89|2585.19|2592.86|2585.16|11
1647117800000|2022-03-12 20:43:20|2592.9|2585.2|2593.26|2585.56|2593.26|2585.56|2592.86|2585.16|17
1647117810000|2022-03-12 20:43:30|2593.32|2585.62|2593.17|2585.47|2593.32|2585.62|2593.17|2585.47|11
1647117820000|2022-03-12 20:43:40|2593.15|2585.45|2593.27|2585.57|2593.27|2585.57|2593.06|2585.36|12
1647117830000|2022-03-12 20:43:50|2593.26|2585.56|2593.28|2585.58|2593.29|2585.59|2593.22|2585.52|16
1647117840000|2022-03-12 20:44:00|2593.29|2585.59|2593.34|2585.64|2593.42|2585.72|2593.2|2585.5|20
1647117850000|2022-03-12 20:44:10|2593.35|2585.65|2593.4|2585.7|2593.4|2585.7|2593.32|2585.62|21
1647117860000|2022-03-12 20:44:20|2593.39|2585.69|2593.41|2585.71|2593.41|2585.71|2593.28|2585.58|15
1647117870000|2022-03-12 20:44:30|2593.4|2585.7|2593.34|2585.64|2593.41|2585.71|2593.24|2585.54|26
1647117880000|2022-03-12 20:44:40|2593.31|2585.61|2593.41|2585.71|2593.48|2585.78|2593.31|2585.61|26
1647117890000|2022-03-12 20:44:50|2593.43|2585.73|2593.58|2585.88|2593.68|2585.98|2593.37|2585.67|26
1647117900000|2022-03-12 20:45:00|2593.59|2585.89|2593.57|2585.87|2593.61|2585.91|2593.56|2585.86|15
1647117910000|2022-03-12 20:45:10|2593.58|2585.88|2593.61|2585.91|2593.64|2585.94|2593.54|2585.84|25
1647117920000|2022-03-12 20:45:20|2593.62|2585.92|2593.65|2585.95|2593.65|2585.95|2593.61|2585.91|9
1647117930000|2022-03-12 20:45:30|2593.63|2585.93|2594.94|2587.24|2594.99|2587.29|2593.63|2585.93|28
1647117940000|2022-03-12 20:45:40|2594.93|2587.23|2594.94|2587.24|2594.96|2587.26|2594.83|2587.13|15
1647117950000|2022-03-12 20:45:50|2594.87|2587.17|2594.17|2586.47|2594.87|2587.17|2594.09|2586.39|24
1647117960000|2022-03-12 20:46:00|2594.14|2586.44|2594.6|2586.9|2594.61|2586.91|2594.1|2586.4|30
1647117970000|2022-03-12 20:46:10|2594.59|2586.89|2594.62|2586.92|2594.62|2586.92|2594.58|2586.88|15
1647117980000|2022-03-12 20:46:20|2594.61|2586.91|2594.61|2586.91|2594.66|2586.96|2594.58|2586.88|23
1647117990000|2022-03-12 20:46:30|2594.64|2586.94|2594.42|2586.72|2594.93|2587.23|2594.4|2586.7|25
1647118000000|2022-03-12 20:46:40|2594.41|2586.71|2594.91|2587.21|2594.92|2587.22|2594.32|2586.62|26
1647118010000|2022-03-12 20:46:50|2594.9|2587.2|2594.94|2587.24|2594.95|2587.25|2594.9|2587.2|11
1647118020000|2022-03-12 20:47:00|2594.93|2587.23|2596.32|2588.62|2596.39|2588.69|2594.93|2587.23|20
1647118030000|2022-03-12 20:47:10|2596.31|2588.61|2593.63|2585.93|2596.33|2588.63|2593.46|2585.76|37
1647118040000|2022-03-12 20:47:20|2593.61|2585.91|2594.17|2586.47|2594.19|2586.49|2593.54|2585.84|29
1647118050000|2022-03-12 20:47:30|2594.16|2586.46|2593.81|2586.11|2594.17|2586.47|2593.76|2586.06|24
1647118060000|2022-03-12 20:47:40|2593.82|2586.12|2594.08|2586.38|2594.08|2586.38|2593.82|2586.12|30
1647118070000|2022-03-12 20:47:50|2594.09|2586.39|2594.01|2586.31|2594.15|2586.45|2593.95|2586.25|27
1647118080000|2022-03-12 20:48:00|2594.03|2586.33|2593.79|2586.09|2594.03|2586.33|2593.7|2586|22
1647118090000|2022-03-12 20:48:10|2593.78|2586.08|2593.76|2586.06|2593.87|2586.17|2593.66|2585.96|22
1647118100000|2022-03-12 20:48:20|2593.77|2586.07|2593.89|2586.19|2593.9|2586.2|2593.72|2586.02|20
1647118110000|2022-03-12 20:48:30|2593.91|2586.21|2594.33|2586.63|2594.33|2586.63|2593.83|2586.13|22
1647118120000|2022-03-12 20:48:40|2594.34|2586.64|2593.33|2585.63|2594.34|2586.64|2593.21|2585.51|24
1647118130000|2022-03-12 20:48:50|2593.34|2585.64|2592.72|2585.02|2593.38|2585.68|2592.57|2584.87|19
1647118140000|2022-03-12 20:49:00|2592.64|2584.94|2592.36|2584.66|2592.64|2584.94|2592.35|2584.65|15
1647118150000|2022-03-12 20:49:10|2592.38|2584.68|2593.04|2585.34|2593.08|2585.38|2592.38|2584.68|15
1647118160000|2022-03-12 20:49:20|2593.05|2585.35|2593.04|2585.34|2593.07|2585.37|2592.95|2585.25|15
1647118170000|2022-03-12 20:49:30|2592.95|2585.25|2593.17|2585.47|2593.27|2585.57|2592.95|2585.25|29
1647118180000|2022-03-12 20:49:40|2593.18|2585.48|2593.06|2585.36|2593.18|2585.48|2592.96|2585.26|20
1647118190000|2022-03-12 20:49:50|2593.12|2585.42|2593.14|2585.44|2593.2|2585.5|2593.1|2585.4|19
1647118200000|2022-03-12 20:50:00|2593.09|2585.39|2592.99|2585.29|2593.18|2585.48|2592.99|2585.29|14
1647118210000|2022-03-12 20:50:10|2593.06|2585.36|2592.18|2584.48|2593.06|2585.36|2592.18|2584.48|28
1647118220000|2022-03-12 20:50:20|2592.06|2584.36|2590.94|2583.24|2592.06|2584.36|2590.71|2583.01|35
1647118230000|2022-03-12 20:50:30|2590.98|2583.28|2591.18|2583.48|2591.35|2583.65|2590.97|2583.27|31
1647118240000|2022-03-12 20:50:40|2591.17|2583.47|2591.2|2583.5|2591.28|2583.58|2591.17|2583.47|23
1647118250000|2022-03-12 20:50:50|2591.21|2583.51|2591.24|2583.54|2591.24|2583.54|2591.19|2583.49|18
1647118260000|2022-03-12 20:51:00|2591.28|2583.58|2591.32|2583.62|2591.34|2583.64|2591.28|2583.58|13
1647118270000|2022-03-12 20:51:10|2591.33|2583.63|2591.69|2583.99|2591.69|2583.99|2591.28|2583.58|17
1647118280000|2022-03-12 20:51:20|2591.76|2584.06|2591.93|2584.23|2591.99|2584.29|2591.73|2584.03|26
1647118290000|2022-03-12 20:51:30|2591.96|2584.26|2592.03|2584.33|2592.16|2584.46|2591.96|2584.26|24
1647118300000|2022-03-12 20:51:40|2592.02|2584.32|2592.02|2584.32|2592.03|2584.33|2591.98|2584.28|22
1647118310000|2022-03-12 20:51:50|2591.99|2584.29|2592.03|2584.33|2592.08|2584.38|2591.95|2584.25|14
1647118320000|2022-03-12 20:52:00|2591.93|2584.23|2592.11|2584.41|2592.12|2584.42|2591.88|2584.18|17
1647118330000|2022-03-12 20:52:10|2592.12|2584.42|2592.16|2584.46|2592.16|2584.46|2592.1|2584.4|11
1647118340000|2022-03-12 20:52:20|2592.1|2584.4|2592.1|2584.4|2592.17|2584.47|2592.04|2584.34|14
1647118350000|2022-03-12 20:52:30|2592.09|2584.39|2592.12|2584.42|2592.13|2584.43|2592.09|2584.39|10
1647118360000|2022-03-12 20:52:40|2592.1|2584.4|2592.27|2584.57|2592.27|2584.57|2592.1|2584.4|24
1647118370000|2022-03-12 20:52:50|2592.31|2584.61|2593.16|2585.46|2593.28|2585.58|2592.31|2584.61|27
1647118380000|2022-03-12 20:53:00|2593.19|2585.49|2593.32|2585.62|2593.32|2585.62|2593.14|2585.44|20
1647118390000|2022-03-12 20:53:10|2593.33|2585.63|2593.95|2586.25|2593.95|2586.25|2593.23|2585.53|23
1647118400000|2022-03-12 20:53:20|2594.01|2586.31|2594.44|2586.74|2594.57|2586.87|2593.98|2586.28|29
1647118410000|2022-03-12 20:53:30|2594.43|2586.73|2594.38|2586.68|2594.43|2586.73|2594.33|2586.63|14
1647118420000|2022-03-12 20:53:40|2594.39|2586.69|2594.37|2586.67|2594.42|2586.72|2594.34|2586.64|20
1647118430000|2022-03-12 20:53:50|2594.36|2586.66|2595.04|2587.34|2595.06|2587.36|2594.3|2586.6|24
1647118440000|2022-03-12 20:54:00|2594.95|2587.25|2594.89|2587.19|2595.22|2587.52|2594.79|2587.09|28
1647118450000|2022-03-12 20:54:10|2594.9|2587.2|2594.96|2587.26|2594.99|2587.29|2594.88|2587.18|28
1647118460000|2022-03-12 20:54:20|2594.97|2587.27|2594.98|2587.28|2594.99|2587.29|2594.85|2587.15|27
1647118470000|2022-03-12 20:54:30|2594.99|2587.29|2594.88|2587.18|2595|2587.3|2594.88|2587.18|21
1647118480000|2022-03-12 20:54:40|2594.85|2587.15|2594.88|2587.18|2594.93|2587.23|2594.77|2587.07|29
1647118490000|2022-03-12 20:54:50|2594.89|2587.19|2594.29|2586.59|2594.92|2587.22|2594.12|2586.42|31
1647118500000|2022-03-12 20:55:00|2594.27|2586.57|2594.71|2587.01|2594.71|2587.01|2594.16|2586.46|28
1647118510000|2022-03-12 20:55:10|2594.7|2587|2594.24|2586.54|2594.7|2587|2594.13|2586.43|23
1647118520000|2022-03-12 20:55:20|2594.28|2586.58|2594.47|2586.77|2594.49|2586.79|2594.27|2586.57|21
1647118530000|2022-03-12 20:55:30|2594.44|2586.74|2594.41|2586.71|2594.44|2586.74|2594.39|2586.69|13
1647118540000|2022-03-12 20:55:40|2594.4|2586.7|2594.5|2586.8|2594.52|2586.82|2594.36|2586.66|10
1647118550000|2022-03-12 20:55:50|2594.49|2586.79|2594.48|2586.78|2594.49|2586.79|2594.48|2586.78|4
1647118560000|2022-03-12 20:56:00|2594.46|2586.76|2594.23|2586.53|2594.46|2586.76|2594.23|2586.53|8
1647118570000|2022-03-12 20:56:10|2594.26|2586.56|2594.22|2586.52|2594.31|2586.61|2594.22|2586.52|26
1647118580000|2022-03-12 20:56:20|2594.26|2586.56|2594.29|2586.59|2594.3|2586.6|2594.23|2586.53|16
1647118590000|2022-03-12 20:56:30|2594.3|2586.6|2594.29|2586.59|2594.32|2586.62|2594.29|2586.59|8
1647118600000|2022-03-12 20:56:40|2594.3|2586.6|2594.51|2586.81|2594.51|2586.81|2594.29|2586.59|11
1647118610000|2022-03-12 20:56:50|2594.46|2586.76|2594.22|2586.52|2594.51|2586.81|2594.22|2586.52|23
1647118620000|2022-03-12 20:57:00|2594.28|2586.58|2594.77|2587.07|2594.83|2587.13|2594.21|2586.51|34
1647118630000|2022-03-12 20:57:10|2594.78|2587.08|2594.73|2587.03|2594.83|2587.13|2594.72|2587.02|14
1647118640000|2022-03-12 20:57:20|2594.76|2587.06|2594.39|2586.69|2594.78|2587.08|2594.39|2586.69|15
1647118650000|2022-03-12 20:57:30|2594.36|2586.66|2593.24|2585.54|2594.48|2586.78|2593.23|2585.53|21
1647118660000|2022-03-12 20:57:40|2593.43|2585.73|2593.64|2585.94|2593.84|2586.14|2593.42|2585.72|18
1647118670000|2022-03-12 20:57:50|2593.61|2585.91|2593.19|2585.49|2593.74|2586.04|2593.15|2585.45|25
1647118680000|2022-03-12 20:58:00|2593.18|2585.48|2593.03|2585.33|2593.18|2585.48|2592.99|2585.29|24
1647118690000|2022-03-12 20:58:10|2593.04|2585.34|2591.21|2583.51|2593.17|2585.47|2591.2|2583.5|26
1647118700000|2022-03-12 20:58:20|2591.23|2583.53|2591.9|2584.2|2591.92|2584.22|2591.03|2583.33|22
1647118710000|2022-03-12 20:58:30|2591.91|2584.21|2592.04|2584.34|2592.23|2584.53|2591.91|2584.21|30
1647118720000|2022-03-12 20:58:40|2592.06|2584.36|2592.07|2584.37|2592.13|2584.43|2592|2584.3|14
1647118730000|2022-03-12 20:58:50|2592.08|2584.38|2591.75|2584.05|2592.08|2584.38|2591.74|2584.04|25
1647118740000|2022-03-12 20:59:00|2591.71|2584.01|2591.78|2584.08|2591.82|2584.12|2591.71|2584.01|26
1647118750000|2022-03-12 20:59:10|2591.79|2584.09|2592.04|2584.34|2592.04|2584.34|2591.76|2584.06|17
1647118760000|2022-03-12 20:59:20|2592.03|2584.33|2591.3|2583.6|2592.06|2584.36|2591.26|2583.56|29
1647118770000|2022-03-12 20:59:30|2591.34|2583.64|2591.12|2583.42|2591.34|2583.64|2591.11|2583.41|31
1647118780000|2022-03-12 20:59:40|2591.14|2583.44|2591.74|2584.04|2591.74|2584.04|2591.14|2583.44|28
1647118790000|2022-03-12 20:59:50|2591.72|2584.02|2591.84|2584.14|2591.91|2584.21|2591.71|2584.01|23
1647118800000|2022-03-12 21:00:00|2591.85|2584.15|2593.1|2585.4|2593.12|2585.42|2591.85|2584.15|32
1647118810000|2022-03-12 21:00:10|2593.11|2585.41|2592.2|2584.5|2593.13|2585.43|2592.2|2584.5|27
1647118820000|2022-03-12 21:00:20|2592.18|2584.48|2591.93|2584.23|2592.27|2584.57|2591.58|2583.88|32
1647118830000|2022-03-12 21:00:30|2591.92|2584.22|2592.21|2584.51|2592.31|2584.61|2591.9|2584.2|29
1647118840000|2022-03-12 21:00:40|2592.17|2584.47|2593.18|2585.48|2593.2|2585.5|2592.17|2584.47|27
1647118850000|2022-03-12 21:00:50|2593.17|2585.47|2594.13|2586.43|2594.18|2586.48|2593.16|2585.46|34
1647118860000|2022-03-12 21:01:00|2594.22|2586.52|2594.19|2586.49|2594.28|2586.58|2594.17|2586.47|26
1647118870000|2022-03-12 21:01:10|2594.22|2586.52|2594.35|2586.65|2594.48|2586.78|2594.19|2586.49|18
1647118880000|2022-03-12 21:01:20|2594.36|2586.66|2593.99|2586.29|2594.36|2586.66|2593.99|2586.29|22
1647118890000|2022-03-12 21:01:30|2594|2586.3|2593.88|2586.18|2594|2586.3|2593.88|2586.18|22
1647118900000|2022-03-12 21:01:40|2593.86|2586.16|2593.96|2586.26|2593.96|2586.26|2593.84|2586.14|18
1647118910000|2022-03-12 21:01:50|2593.87|2586.17|2593.99|2586.29|2594.21|2586.51|2593.87|2586.17|25
1647118920000|2022-03-12 21:02:00|2593.98|2586.28|2593.87|2586.17|2593.98|2586.28|2593.8|2586.1|28
1647118930000|2022-03-12 21:02:10|2593.82|2586.12|2593.84|2586.14|2593.84|2586.14|2593.82|2586.12|3
1647118940000|2022-03-12 21:02:20|2593.83|2586.13|2593.83|2586.13|2593.85|2586.15|2593.78|2586.08|18
1647118950000|2022-03-12 21:02:30|2593.84|2586.14|2594.18|2586.48|2594.19|2586.49|2593.74|2586.04|22
1647118960000|2022-03-12 21:02:40|2594.16|2586.46|2595.28|2587.58|2595.28|2587.58|2594.16|2586.46|16
1647118970000|2022-03-12 21:02:50|2595.27|2587.57|2595.18|2587.48|2595.33|2587.63|2595.05|2587.35|22
1647118980000|2022-03-12 21:03:00|2595.17|2587.47|2595.23|2587.53|2595.23|2587.53|2595.16|2587.46|9
1647118990000|2022-03-12 21:03:10|2595.22|2587.52|2595.16|2587.46|2595.22|2587.52|2595.15|2587.45|5
1647119000000|2022-03-12 21:03:20|2595.15|2587.45|2595.24|2587.54|2595.27|2587.57|2595.14|2587.44|16
1647119010000|2022-03-12 21:03:30|2595.22|2587.52|2595.2|2587.5|2595.23|2587.53|2595.17|2587.47|15
1647119020000|2022-03-12 21:03:40|2595.29|2587.59|2595.37|2587.67|2595.43|2587.73|2595.29|2587.59|20
1647119030000|2022-03-12 21:03:50|2595.42|2587.72|2595.68|2587.98|2595.68|2587.98|2595.29|2587.59|22
1647119040000|2022-03-12 21:04:00|2595.61|2587.91|2595.68|2587.98|2595.85|2588.15|2595.61|2587.91|13
1647119050000|2022-03-12 21:04:10|2595.64|2587.94|2595.73|2588.03|2595.96|2588.26|2595.64|2587.94|15
1647119060000|2022-03-12 21:04:20|2595.72|2588.02|2595.89|2588.19|2595.92|2588.22|2595.71|2588.01|25
1647119070000|2022-03-12 21:04:30|2595.91|2588.21|2595.76|2588.06|2595.94|2588.24|2595.72|2588.02|20
1647119080000|2022-03-12 21:04:40|2595.8|2588.1|2595.9|2588.2|2595.92|2588.22|2595.8|2588.1|18
1647119090000|2022-03-12 21:04:50|2595.89|2588.19|2595.86|2588.16|2595.9|2588.2|2595.84|2588.14|16
1647119100000|2022-03-12 21:05:00|2595.85|2588.15|2595.84|2588.14|2595.89|2588.19|2595.83|2588.13|9
1647119110000|2022-03-12 21:05:10|2595.8|2588.1|2595.65|2587.95|2595.8|2588.1|2595.63|2587.93|18
1647119120000|2022-03-12 21:05:20|2595.67|2587.97|2595.74|2588.04|2595.74|2588.04|2595.6|2587.9|24
1647119130000|2022-03-12 21:05:30|2595.65|2587.95|2595.68|2587.98|2595.74|2588.04|2595.62|2587.92|17
1647119140000|2022-03-12 21:05:40|2595.69|2587.99|2595.76|2588.06|2595.76|2588.06|2595.58|2587.88|29
1647119150000|2022-03-12 21:05:50|2595.72|2588.02|2595.65|2587.95|2595.73|2588.03|2595.64|2587.94|17
1647119160000|2022-03-12 21:06:00|2595.69|2587.99|2595.65|2587.95|2595.7|2588|2595.64|2587.94|13
1647119170000|2022-03-12 21:06:10|2595.69|2587.99|2596.07|2588.37|2596.07|2588.37|2595.65|2587.95|29
1647119180000|2022-03-12 21:06:20|2596.08|2588.38|2596.05|2588.35|2596.12|2588.42|2596.04|2588.34|14
1647119190000|2022-03-12 21:06:30|2596.06|2588.36|2596.67|2588.97|2596.67|2588.97|2596.05|2588.35|27
1647119200000|2022-03-12 21:06:40|2597.09|2589.39|2596.74|2589.04|2597.13|2589.43|2596.7|2589|28
1647119210000|2022-03-12 21:06:50|2596.62|2588.92|2596.47|2588.77|2596.97|2589.27|2596.47|2588.77|29
1647119220000|2022-03-12 21:07:00|2596.5|2588.8|2596.68|2588.98|2596.77|2589.07|2596.45|2588.75|24
1647119230000|2022-03-12 21:07:10|2596.66|2588.96|2596.22|2588.52|2596.66|2588.96|2596.13|2588.43|23
1647119240000|2022-03-12 21:07:20|2596.18|2588.48|2596.37|2588.67|2596.39|2588.69|2596.08|2588.38|24
1647119250000|2022-03-12 21:07:30|2596.38|2588.68|2596.56|2588.86|2596.63|2588.93|2596.38|2588.68|16
1647119260000|2022-03-12 21:07:40|2596.55|2588.85|2596.79|2589.09|2596.84|2589.14|2596.55|2588.85|25
1647119270000|2022-03-12 21:07:50|2596.8|2589.1|2596.83|2589.13|2596.89|2589.19|2596.8|2589.1|18
1647119280000|2022-03-12 21:08:00|2596.84|2589.14|2597.05|2589.35|2597.05|2589.35|2596.76|2589.06|25
1647119290000|2022-03-12 21:08:10|2597.04|2589.34|2597.08|2589.38|2597.11|2589.41|2597|2589.3|23
1647119300000|2022-03-12 21:08:20|2597.12|2589.42|2596.61|2588.91|2597.13|2589.43|2596.59|2588.89|24
1647119310000|2022-03-12 21:08:30|2596.6|2588.9|2596.7|2589|2596.73|2589.03|2596.6|2588.9|18
1647119320000|2022-03-12 21:08:40|2596.72|2589.02|2596.7|2589|2596.73|2589.03|2596.68|2588.98|20
1647119330000|2022-03-12 21:08:50|2596.69|2588.99|2596.29|2588.59|2596.7|2589|2596.28|2588.58|17
1647119340000|2022-03-12 21:09:00|2596.28|2588.58|2596.39|2588.69|2596.4|2588.7|2596.28|2588.58|13
1647119350000|2022-03-12 21:09:10|2596.38|2588.68|2596.35|2588.65|2596.39|2588.69|2596.29|2588.59|10
1647119360000|2022-03-12 21:09:20|2596.34|2588.64|2596.47|2588.77|2596.5|2588.8|2596.27|2588.57|22
1647119370000|2022-03-12 21:09:30|2596.49|2588.79|2596.08|2588.38|2596.5|2588.8|2596.08|2588.38|19
1647119380000|2022-03-12 21:09:40|2596.1|2588.4|2596.19|2588.49|2596.23|2588.53|2596.08|2588.38|12
1647119390000|2022-03-12 21:09:50|2596.2|2588.5|2596.22|2588.52|2596.25|2588.55|2596.2|2588.5|13
1647119400000|2022-03-12 21:10:00|2596.25|2588.55|2596.19|2588.49|2596.25|2588.55|2596.19|2588.49|6
1647119410000|2022-03-12 21:10:10|2596.16|2588.46|2596.09|2588.39|2596.21|2588.51|2595.91|2588.21|20
1647119420000|2022-03-12 21:10:20|2596.1|2588.4|2596.09|2588.39|2596.16|2588.46|2596.06|2588.36|24
1647119430000|2022-03-12 21:10:30|2596.08|2588.38|2595.24|2587.54|2596.09|2588.39|2595.05|2587.35|28
1647119440000|2022-03-12 21:10:40|2595.23|2587.53|2595.12|2587.42|2595.23|2587.53|2595.08|2587.38|13
1647119450000|2022-03-12 21:10:50|2595.1|2587.4|2595.2|2587.5|2595.2|2587.5|2595.08|2587.38|16
1647119460000|2022-03-12 21:11:00|2595.19|2587.49|2595.47|2587.77|2595.6|2587.9|2595.19|2587.49|24
1647119470000|2022-03-12 21:11:10|2595.46|2587.76|2595.93|2588.23|2595.95|2588.25|2595.38|2587.68|22
1647119480000|2022-03-12 21:11:20|2595.94|2588.24|2595.86|2588.16|2595.97|2588.27|2595.85|2588.15|24
1647119490000|2022-03-12 21:11:30|2595.88|2588.18|2595.67|2587.97|2595.89|2588.19|2595.67|2587.97|11
1647119500000|2022-03-12 21:11:40|2595.63|2587.93|2595.64|2587.94|2595.64|2587.94|2595.58|2587.88|11
1647119510000|2022-03-12 21:11:50|2595.63|2587.93|2595.67|2587.97|2595.68|2587.98|2595.56|2587.86|10
1647119520000|2022-03-12 21:12:00|2595.71|2588.01|2595.92|2588.22|2595.95|2588.25|2595.71|2588.01|17
1647119530000|2022-03-12 21:12:10|2595.91|2588.21|2595.72|2588.02|2595.92|2588.22|2595.64|2587.94|16
1647119540000|2022-03-12 21:12:20|2595.74|2588.04|2595.82|2588.12|2595.85|2588.15|2595.74|2588.04|19
1647119550000|2022-03-12 21:12:30|2595.78|2588.08|2595.8|2588.1|2595.84|2588.14|2595.76|2588.06|20
1647119560000|2022-03-12 21:12:40|2595.82|2588.12|2595.47|2587.77|2595.82|2588.12|2595.46|2587.76|15
1647119570000|2022-03-12 21:12:50|2595.5|2587.8|2595.54|2587.84|2595.54|2587.84|2595.5|2587.8|11
1647119580000|2022-03-12 21:13:00|2595.52|2587.82|2594.59|2586.89|2595.52|2587.82|2594.46|2586.76|34
1647119590000|2022-03-12 21:13:10|2594.62|2586.92|2595.07|2587.37|2595.07|2587.37|2594.59|2586.89|26
1647119600000|2022-03-12 21:13:20|2595.29|2587.59|2594.97|2587.27|2595.39|2587.69|2594.95|2587.25|22
1647119610000|2022-03-12 21:13:30|2594.96|2587.26|2594.85|2587.15|2595.02|2587.32|2594.77|2587.07|21
1647119620000|2022-03-12 21:13:40|2594.84|2587.14|2594.8|2587.1|2594.86|2587.16|2594.74|2587.04|18
1647119630000|2022-03-12 21:13:50|2594.81|2587.11|2595|2587.3|2595.07|2587.37|2594.79|2587.09|13
1647119640000|2022-03-12 21:14:00|2595.03|2587.33|2594.92|2587.22|2595.12|2587.42|2594.92|2587.22|19
1647119650000|2022-03-12 21:14:10|2594.91|2587.21|2594.83|2587.13|2594.92|2587.22|2594.83|2587.13|5
1647119660000|2022-03-12 21:14:20|2594.87|2587.17|2594.79|2587.09|2594.89|2587.19|2594.77|2587.07|10
1647119670000|2022-03-12 21:14:30|2594.81|2587.11|2594.87|2587.17|2594.87|2587.17|2594.77|2587.07|17
1647119680000|2022-03-12 21:14:40|2594.9|2587.2|2594.9|2587.2|2594.91|2587.21|2594.84|2587.14|10
1647119690000|2022-03-12 21:14:50|2594.89|2587.19|2595.26|2587.56|2595.26|2587.56|2594.82|2587.12|14
1647119700000|2022-03-12 21:15:00|2595.27|2587.57|2595.51|2587.81|2595.51|2587.81|2595.06|2587.36|24
1647119710000|2022-03-12 21:15:10|2595.5|2587.8|2595.5|2587.8|2595.51|2587.81|2595.49|2587.79|5
1647119720000|2022-03-12 21:15:20|2595.52|2587.82|2595.79|2588.09|2595.83|2588.13|2595.41|2587.71|14
1647119730000|2022-03-12 21:15:30|2595.82|2588.12|2596.09|2588.39|2596.1|2588.4|2595.62|2587.92|25
1647119740000|2022-03-12 21:15:40|2596.06|2588.36|2596.04|2588.34|2596.12|2588.42|2596.04|2588.34|32
1647119750000|2022-03-12 21:15:50|2596.09|2588.39|2596.03|2588.33|2596.17|2588.47|2595.99|2588.29|27
1647119760000|2022-03-12 21:16:00|2596.04|2588.34|2596.28|2588.58|2596.28|2588.58|2596.04|2588.34|16
1647119770000|2022-03-12 21:16:10|2596.27|2588.57|2596.41|2588.71|2596.49|2588.79|2596.25|2588.55|24
1647119780000|2022-03-12 21:16:20|2596.53|2588.83|2596.45|2588.75|2596.54|2588.84|2596.37|2588.67|11
1647119790000|2022-03-12 21:16:30|2596.44|2588.74|2596.56|2588.86|2596.61|2588.91|2596.43|2588.73|17
1647119800000|2022-03-12 21:16:40|2596.55|2588.85|2596.56|2588.86|2596.6|2588.9|2596.47|2588.77|25
1647119810000|2022-03-12 21:16:50|2596.53|2588.83|2596.47|2588.77|2596.53|2588.83|2596.45|2588.75|4
1647119820000|2022-03-12 21:17:00|2596.53|2588.83|2596.53|2588.83|2596.53|2588.83|2596.49|2588.79|5
1647119830000|2022-03-12 21:17:10|2596.46|2588.76|2596.41|2588.71|2596.55|2588.85|2596.41|2588.71|11
1647119840000|2022-03-12 21:17:20|2596.39|2588.69|2595.88|2588.18|2596.39|2588.69|2595.59|2587.89|19
1647119850000|2022-03-12 21:17:30|2595.91|2588.21|2596.32|2588.62|2596.37|2588.67|2595.8|2588.1|23
1647119860000|2022-03-12 21:17:40|2596.29|2588.59|2596.02|2588.32|2596.34|2588.64|2595.78|2588.08|26
1647119870000|2022-03-12 21:17:50|2596.1|2588.4|2596.43|2588.73|2596.53|2588.83|2596.1|2588.4|27
1647119880000|2022-03-12 21:18:00|2596.44|2588.74|2595.96|2588.26|2596.44|2588.74|2595.88|2588.18|26
1647119890000|2022-03-12 21:18:10|2595.93|2588.23|2595.78|2588.08|2595.96|2588.26|2595.55|2587.85|12
1647119900000|2022-03-12 21:18:20|2595.86|2588.16|2595.91|2588.21|2595.91|2588.21|2595.7|2588|33
1647119910000|2022-03-12 21:18:30|2595.9|2588.2|2595.75|2588.05|2595.9|2588.2|2595.75|2588.05|19
1647119920000|2022-03-12 21:18:40|2595.67|2587.97|2595.8|2588.1|2595.8|2588.1|2595.67|2587.97|13
1647119930000|2022-03-12 21:18:50|2595.89|2588.19|2595.93|2588.23|2595.95|2588.25|2595.77|2588.07|21
1647119940000|2022-03-12 21:19:00|2595.95|2588.25|2595.91|2588.21|2595.99|2588.29|2595.91|2588.21|15
1647119950000|2022-03-12 21:19:10|2595.94|2588.24|2595.91|2588.21|2595.95|2588.25|2595.91|2588.21|6
1647119960000|2022-03-12 21:19:20|2595.88|2588.18|2595.88|2588.18|2595.88|2588.18|2595.81|2588.11|9
1647119970000|2022-03-12 21:19:30|2595.89|2588.19|2594.88|2587.18|2595.89|2588.19|2594.88|2587.18|14
1647119980000|2022-03-12 21:19:40|2594.9|2587.2|2594.98|2587.28|2595|2587.3|2594.86|2587.16|16
1647119990000|2022-03-12 21:19:50|2594.96|2587.26|2594.57|2586.87|2594.96|2587.26|2594.53|2586.83|27
1647120000000|2022-03-12 21:20:00|2594.54|2586.84|2594.84|2587.14|2594.86|2587.16|2594.52|2586.82|22
1647120010000|2022-03-12 21:20:10|2594.57|2586.87|2594.61|2586.91|2594.67|2586.97|2594.49|2586.79|30
1647120020000|2022-03-12 21:20:20|2594.64|2586.94|2594.56|2586.86|2594.72|2587.02|2594.55|2586.85|29
1647120030000|2022-03-12 21:20:30|2594.58|2586.88|2594.39|2586.69|2594.58|2586.88|2594.35|2586.65|18
1647120040000|2022-03-12 21:20:40|2594.37|2586.67|2594.16|2586.46|2594.37|2586.67|2594.16|2586.46|16
1647120050000|2022-03-12 21:20:50|2594.19|2586.49|2594.15|2586.45|2594.24|2586.54|2594.13|2586.43|20
1647120060000|2022-03-12 21:21:00|2594.19|2586.49|2594.57|2586.87|2594.7|2587|2594.13|2586.43|23
1647120070000|2022-03-12 21:21:10|2594.56|2586.86|2594.51|2586.81|2594.61|2586.91|2594.51|2586.81|18
1647120080000|2022-03-12 21:21:20|2594.52|2586.82|2594.55|2586.85|2594.58|2586.88|2594.52|2586.82|15
1647120090000|2022-03-12 21:21:30|2594.56|2586.86|2594.58|2586.88|2594.61|2586.91|2594.55|2586.85|6
1647120100000|2022-03-12 21:21:40|2594.56|2586.86|2594.55|2586.85|2594.56|2586.86|2594.55|2586.85|2
1647120110000|2022-03-12 21:21:50|2594.58|2586.88|2594.6|2586.9|2594.61|2586.91|2594.55|2586.85|16
1647120120000|2022-03-12 21:22:00|2594.61|2586.91|2594.6|2586.9|2594.62|2586.92|2594.6|2586.9|4
1647120130000|2022-03-12 21:22:10|2594.62|2586.92|2594.69|2586.99|2594.7|2587|2594.62|2586.92|6
1647120140000|2022-03-12 21:22:20|2594.7|2587|2594.58|2586.88|2594.84|2587.14|2594.58|2586.88|20
1647120150000|2022-03-12 21:22:30|2594.65|2586.95|2594.58|2586.88|2594.65|2586.95|2594.52|2586.82|16
1647120160000|2022-03-12 21:22:40|2594.57|2586.87|2594.53|2586.83|2594.62|2586.92|2594.53|2586.83|16
1647120170000|2022-03-12 21:22:50|2594.52|2586.82|2594.59|2586.89|2594.6|2586.9|2594.52|2586.82|18
1647120180000|2022-03-12 21:23:00|2594.63|2586.93|2594.6|2586.9|2594.63|2586.93|2594.59|2586.89|8
1647120190000|2022-03-12 21:23:10|2594.56|2586.86|2594.58|2586.88|2594.67|2586.97|2594.56|2586.86|9
1647120200000|2022-03-12 21:23:20|2594.63|2586.93|2594.06|2586.36|2594.63|2586.93|2594.06|2586.36|25
1647120210000|2022-03-12 21:23:30|2594.03|2586.33|2593.98|2586.28|2594.13|2586.43|2593.98|2586.28|11
1647120220000|2022-03-12 21:23:40|2593.97|2586.27|2593.99|2586.29|2594.04|2586.34|2593.95|2586.25|14
1647120230000|2022-03-12 21:23:50|2594.01|2586.31|2594.13|2586.43|2594.13|2586.43|2594.01|2586.31|8
1647120240000|2022-03-12 21:24:00|2594.09|2586.39|2593.8|2586.1|2594.09|2586.39|2593.73|2586.03|7
1647120250000|2022-03-12 21:24:10|2593.78|2586.08|2593.81|2586.11|2593.82|2586.12|2593.69|2585.99|12
1647120260000|2022-03-12 21:24:20|2593.82|2586.12|2593.77|2586.07|2593.82|2586.12|2593.74|2586.04|12
1647120270000|2022-03-12 21:24:30|2593.76|2586.06|2593.74|2586.04|2593.8|2586.1|2593.73|2586.03|10
1647120280000|2022-03-12 21:24:40|2593.73|2586.03|2593.87|2586.17|2593.9|2586.2|2593.7|2586|16
1647120290000|2022-03-12 21:24:50|2593.92|2586.22|2593.9|2586.2|2593.92|2586.22|2593.85|2586.15|8
1647120300000|2022-03-12 21:25:00|2593.91|2586.21|2593.91|2586.21|2593.91|2586.21|2593.87|2586.17|5
1647120310000|2022-03-12 21:25:10|2593.9|2586.2|2593.92|2586.22|2594|2586.3|2593.81|2586.11|19
1647120320000|2022-03-12 21:25:20|2593.88|2586.18|2593.95|2586.25|2593.95|2586.25|2593.85|2586.15|18
1647120330000|2022-03-12 21:25:30|2593.93|2586.23|2593.89|2586.19|2593.98|2586.28|2593.88|2586.18|14
1647120340000|2022-03-12 21:25:40|2593.86|2586.16|2593.99|2586.29|2594.11|2586.41|2593.86|2586.16|11
1647120350000|2022-03-12 21:25:50|2594|2586.3|2594.39|2586.69|2594.39|2586.69|2594|2586.3|15
1647120360000|2022-03-12 21:26:00|2594.45|2586.75|2594.52|2586.82|2594.53|2586.83|2594.4|2586.7|22
1647120370000|2022-03-12 21:26:10|2594.54|2586.84|2594.5|2586.8|2594.55|2586.85|2594.5|2586.8|13
1647120380000|2022-03-12 21:26:20|2594.49|2586.79|2594.5|2586.8|2594.51|2586.81|2594.47|2586.77|9
1647120390000|2022-03-12 21:26:30|2594.43|2586.73|2594.41|2586.71|2594.5|2586.8|2594.41|2586.71|11
1647120400000|2022-03-12 21:26:40|2594.42|2586.72|2594.42|2586.72|2594.45|2586.75|2594.42|2586.72|5
1647120410000|2022-03-12 21:26:50|2594.44|2586.74|2594.42|2586.72|2594.45|2586.75|2594.42|2586.72|3
1647120420000|2022-03-12 21:27:00|2594.22|2586.52|2593.96|2586.26|2594.22|2586.52|2593.92|2586.22|10
1647120430000|2022-03-12 21:27:10|2593.97|2586.27|2593.94|2586.24|2593.97|2586.27|2593.94|2586.24|2
1647120440000|2022-03-12 21:27:20|2593.92|2586.22|2593.91|2586.21|2594.03|2586.33|2593.91|2586.21|6
1647120450000|2022-03-12 21:27:30|2593.92|2586.22|2594.59|2586.89|2594.59|2586.89|2593.92|2586.22|15
1647120460000|2022-03-12 21:27:40|2594.58|2586.88|2594.57|2586.87|2594.58|2586.88|2594.57|2586.87|2
1647120470000|2022-03-12 21:27:50|2594.58|2586.88|2594.45|2586.75|2594.58|2586.88|2594.39|2586.69|14
1647120480000|2022-03-12 21:28:00|2594.25|2586.55|2594.5|2586.8|2594.51|2586.81|2594.23|2586.53|16
1647120490000|2022-03-12 21:28:10|2594.52|2586.82|2594.43|2586.73|2594.52|2586.82|2594.37|2586.67|22
1647120500000|2022-03-12 21:28:20|2594.45|2586.75|2594.43|2586.73|2594.46|2586.76|2594.39|2586.69|7
1647120510000|2022-03-12 21:28:30|2594.39|2586.69|2594.43|2586.73|2594.44|2586.74|2594.38|2586.68|5
1647120520000|2022-03-12 21:28:40|2594.48|2586.78|2593.99|2586.29|2594.54|2586.84|2593.9|2586.2|15
1647120530000|2022-03-12 21:28:50|2593.97|2586.27|2593.87|2586.17|2594.06|2586.36|2593.87|2586.17|27
1647120540000|2022-03-12 21:29:00|2593.85|2586.15|2593.84|2586.14|2593.94|2586.24|2593.79|2586.09|14
1647120550000|2022-03-12 21:29:10|2593.82|2586.12|2593.81|2586.11|2593.97|2586.27|2593.78|2586.08|33
1647120560000|2022-03-12 21:29:20|2593.78|2586.08|2593.8|2586.1|2593.95|2586.25|2593.78|2586.08|16
1647120570000|2022-03-12 21:29:30|2593.82|2586.12|2593.89|2586.19|2593.94|2586.24|2593.79|2586.09|30
1647120580000|2022-03-12 21:29:40|2593.91|2586.21|2594.17|2586.47|2594.19|2586.49|2593.71|2586.01|26
1647120590000|2022-03-12 21:29:50|2594.19|2586.49|2594.08|2586.38|2594.19|2586.49|2594.07|2586.37|14
1647120600000|2022-03-12 21:30:00|2594.07|2586.37|2594.14|2586.44|2594.2|2586.5|2594.01|2586.31|15
1647120610000|2022-03-12 21:30:10|2594.09|2586.39|2594.09|2586.39|2594.09|2586.39|2594.08|2586.38|5
1647120620000|2022-03-12 21:30:20|2594.12|2586.42|2594.14|2586.44|2594.29|2586.59|2594.08|2586.38|14
1647120630000|2022-03-12 21:30:30|2594.15|2586.45|2594.55|2586.85|2594.85|2587.15|2594.15|2586.45|22
1647120640000|2022-03-12 21:30:40|2594.49|2586.79|2594.64|2586.94|2594.69|2586.99|2594.49|2586.79|19
1647120650000|2022-03-12 21:30:50|2594.63|2586.93|2594.58|2586.88|2594.63|2586.93|2594.53|2586.83|13
1647120660000|2022-03-12 21:31:00|2594.56|2586.86|2594.5|2586.8|2594.56|2586.86|2594.29|2586.59|16
1647120670000|2022-03-12 21:31:10|2594.52|2586.82|2594.41|2586.71|2594.54|2586.84|2594.41|2586.71|18
1647120680000|2022-03-12 21:31:20|2594.45|2586.75|2594.52|2586.82|2594.52|2586.82|2594.41|2586.71|18
1647120690000|2022-03-12 21:31:30|2594.5|2586.8|2594.47|2586.77|2594.55|2586.85|2594.47|2586.77|10
1647120700000|2022-03-12 21:31:40|2594.48|2586.78|2594.48|2586.78|2594.51|2586.81|2594.43|2586.73|23
1647120710000|2022-03-12 21:31:50|2594.47|2586.77|2594.43|2586.73|2594.5|2586.8|2594.43|2586.73|20
1647120720000|2022-03-12 21:32:00|2594.49|2586.79|2594.85|2587.15|2594.85|2587.15|2594.45|2586.75|22
1647120730000|2022-03-12 21:32:10|2594.79|2587.09|2594.54|2586.84|2594.79|2587.09|2594.3|2586.6|22
1647120740000|2022-03-12 21:32:20|2594.51|2586.81|2594.78|2587.08|2594.8|2587.1|2594.51|2586.81|17
1647120750000|2022-03-12 21:32:30|2594.73|2587.03|2595.07|2587.37|2595.19|2587.49|2594.73|2587.03|19
1647120760000|2022-03-12 21:32:40|2595.03|2587.33|2595.01|2587.31|2595.06|2587.36|2594.94|2587.24|21
1647120770000|2022-03-12 21:32:50|2595.08|2587.38|2595.25|2587.55|2595.36|2587.66|2595|2587.3|19
1647120780000|2022-03-12 21:33:00|2595.3|2587.6|2595.29|2587.59|2595.36|2587.66|2595.29|2587.59|7
1647120790000|2022-03-12 21:33:10|2595.27|2587.57|2595.18|2587.48|2595.27|2587.57|2595.18|2587.48|7
1647120800000|2022-03-12 21:33:20|2595.21|2587.51|2595.22|2587.52|2595.24|2587.54|2595.18|2587.48|20
1647120810000|2022-03-12 21:33:30|2595.23|2587.53|2595.32|2587.62|2595.32|2587.62|2595.23|2587.53|8
1647120820000|2022-03-12 21:33:40|2595.39|2587.69|2595.49|2587.79|2595.57|2587.87|2595.38|2587.68|15
1647120830000|2022-03-12 21:33:50|2595.56|2587.86|2595.57|2587.87|2595.58|2587.88|2595.52|2587.82|11
1647120840000|2022-03-12 21:34:00|2595.65|2587.95|2595.89|2588.19|2595.9|2588.2|2595.65|2587.95|25
1647120850000|2022-03-12 21:34:10|2595.9|2588.2|2595.86|2588.16|2595.93|2588.23|2595.83|2588.13|12
1647120860000|2022-03-12 21:34:20|2595.87|2588.17|2595.86|2588.16|2595.91|2588.21|2595.86|2588.16|19
1647120870000|2022-03-12 21:34:30|2595.9|2588.2|2595.88|2588.18|2595.91|2588.21|2595.86|2588.16|11
1647120880000|2022-03-12 21:34:40|2595.89|2588.19|2596.37|2588.67|2596.42|2588.72|2595.89|2588.19|15
1647120890000|2022-03-12 21:34:50|2596.43|2588.73|2596.37|2588.67|2596.45|2588.75|2596.36|2588.66|25
1647120900000|2022-03-12 21:35:00|2596.33|2588.63|2596.39|2588.69|2596.46|2588.76|2596.33|2588.63|27
1647120910000|2022-03-12 21:35:10|2596.38|2588.68|2596.42|2588.72|2596.46|2588.76|2596.31|2588.61|22
1647120920000|2022-03-12 21:35:20|2596.43|2588.73|2596.42|2588.72|2596.52|2588.82|2596.41|2588.71|25
1647120930000|2022-03-12 21:35:30|2596.43|2588.73|2596.44|2588.74|2596.54|2588.84|2596.43|2588.73|25
1647120940000|2022-03-12 21:35:40|2596.52|2588.82|2596.5|2588.8|2596.55|2588.85|2596.43|2588.73|25
1647120950000|2022-03-12 21:35:50|2596.43|2588.73|2596.49|2588.79|2596.66|2588.96|2596.43|2588.73|20
1647120960000|2022-03-12 21:36:00|2596.47|2588.77|2595.94|2588.24|2596.49|2588.79|2595.87|2588.17|18
1647120970000|2022-03-12 21:36:10|2595.93|2588.23|2595.92|2588.22|2595.95|2588.25|2595.92|2588.22|25
1647120980000|2022-03-12 21:36:20|2595.93|2588.23|2595.01|2587.31|2595.93|2588.23|2594.95|2587.25|21
1647120990000|2022-03-12 21:36:30|2595|2587.3|2594.93|2587.23|2595.05|2587.35|2594.89|2587.19|26
1647121000000|2022-03-12 21:36:40|2594.92|2587.22|2594.99|2587.29|2594.99|2587.29|2594.84|2587.14|15
1647121010000|2022-03-12 21:36:50|2595.01|2587.31|2594.61|2586.91|2595.02|2587.32|2594.6|2586.9|18
1647121020000|2022-03-12 21:37:00|2594.6|2586.9|2594.74|2587.04|2594.74|2587.04|2594.58|2586.88|12
1647121030000|2022-03-12 21:37:10|2594.72|2587.02|2594.94|2587.24|2594.94|2587.24|2594.72|2587.02|16
1647121040000|2022-03-12 21:37:20|2594.89|2587.19|2595.58|2587.88|2595.59|2587.89|2594.86|2587.16|20
1647121050000|2022-03-12 21:37:30|2595.62|2587.92|2595.63|2587.93|2595.63|2587.93|2595.59|2587.89|18
1647121060000|2022-03-12 21:37:40|2595.6|2587.9|2596.18|2588.48|2596.18|2588.48|2595.55|2587.85|25
1647121070000|2022-03-12 21:37:50|2596.11|2588.41|2596.08|2588.38|2596.18|2588.48|2596.04|2588.34|30
1647121080000|2022-03-12 21:38:00|2596.1|2588.4|2596.2|2588.5|2596.22|2588.52|2596.07|2588.37|26
1647121090000|2022-03-12 21:38:10|2596.13|2588.43|2596.25|2588.55|2596.26|2588.56|2596.08|2588.38|31
1647121100000|2022-03-12 21:38:20|2596.12|2588.42|2596.1|2588.4|2596.15|2588.45|2596.1|2588.4|20
1647121110000|2022-03-12 21:38:30|2596.14|2588.44|2596.15|2588.45|2596.25|2588.55|2596.09|2588.39|24
1647121120000|2022-03-12 21:38:40|2596.17|2588.47|2596.12|2588.42|2596.17|2588.47|2596.03|2588.33|21
1647121130000|2022-03-12 21:38:50|2596.09|2588.39|2595.7|2588|2596.12|2588.42|2595.7|2588|21
1647121140000|2022-03-12 21:39:00|2595.71|2588.01|2595.75|2588.05|2595.81|2588.11|2595.71|2588.01|24
1647121150000|2022-03-12 21:39:10|2595.76|2588.06|2595.68|2587.98|2595.85|2588.15|2595.63|2587.93|21
1647121160000|2022-03-12 21:39:20|2595.69|2587.99|2595.71|2588.01|2595.72|2588.02|2595.69|2587.99|5
1647121170000|2022-03-12 21:39:30|2595.72|2588.02|2595.73|2588.03|2595.77|2588.07|2595.67|2587.97|23
1647121180000|2022-03-12 21:39:40|2595.74|2588.04|2594.83|2587.13|2595.74|2588.04|2594.65|2586.95|20
1647121190000|2022-03-12 21:39:50|2594.81|2587.11|2595.04|2587.34|2595.04|2587.34|2594.81|2587.11|21
1647121200000|2022-03-12 21:40:00|2595.03|2587.33|2595|2587.3|2595.03|2587.33|2594.97|2587.27|5
1647121220000|2022-03-12 21:40:20|2594.99|2587.29|2594.64|2586.94|2594.99|2587.29|2594.61|2586.91|7
1647121230000|2022-03-12 21:40:30|2594.62|2586.92|2594.7|2587|2594.7|2587|2594.62|2586.92|8
1647121240000|2022-03-12 21:40:40|2594.71|2587.01|2594.7|2587|2594.77|2587.07|2594.67|2586.97|18
1647121250000|2022-03-12 21:40:50|2594.72|2587.02|2594.69|2586.99|2594.72|2587.02|2594.59|2586.89|20
1647121260000|2022-03-12 21:41:00|2594.73|2587.03|2594.63|2586.93|2594.78|2587.08|2594.61|2586.91|13
1647121270000|2022-03-12 21:41:10|2594.6|2586.9|2594.74|2587.04|2594.78|2587.08|2594.6|2586.9|28
1647121280000|2022-03-12 21:41:20|2594.68|2586.98|2594.77|2587.07|2594.78|2587.08|2594.63|2586.93|18
1647121290000|2022-03-12 21:41:30|2594.75|2587.05|2595.13|2587.43|2595.13|2587.43|2594.62|2586.92|14
1647121300000|2022-03-12 21:41:40|2595.11|2587.41|2595.05|2587.35|2595.13|2587.43|2595.02|2587.32|17
1647121310000|2022-03-12 21:41:50|2595.06|2587.36|2594.92|2587.22|2595.09|2587.39|2594.91|2587.21|21
1647121320000|2022-03-12 21:42:00|2594.94|2587.24|2595|2587.3|2595.03|2587.33|2594.94|2587.24|16
1647121330000|2022-03-12 21:42:10|2594.98|2587.28|2594.97|2587.27|2595|2587.3|2594.89|2587.19|20
1647121340000|2022-03-12 21:42:20|2594.93|2587.23|2594.96|2587.26|2595.02|2587.32|2594.92|2587.22|29
1647121350000|2022-03-12 21:42:30|2594.97|2587.27|2594.96|2587.26|2595.02|2587.32|2594.95|2587.25|18
1647121360000|2022-03-12 21:42:40|2594.95|2587.25|2595.01|2587.31|2595.01|2587.31|2594.95|2587.25|15
1647121370000|2022-03-12 21:42:50|2594.93|2587.23|2595.23|2587.53|2595.33|2587.63|2594.93|2587.23|25
1647121380000|2022-03-12 21:43:00|2595.29|2587.59|2595.62|2587.92|2595.67|2587.97|2595.27|2587.57|23
1647121390000|2022-03-12 21:43:10|2595.6|2587.9|2595.61|2587.91|2595.67|2587.97|2595.6|2587.9|15
1647121400000|2022-03-12 21:43:20|2595.66|2587.96|2595.68|2587.98|2595.69|2587.99|2595.63|2587.93|27
1647121410000|2022-03-12 21:43:30|2595.66|2587.96|2595.56|2587.86|2595.66|2587.96|2595.52|2587.82|15
1647121420000|2022-03-12 21:43:40|2595.59|2587.89|2595.27|2587.57|2595.59|2587.89|2595.27|2587.57|16
1647121430000|2022-03-12 21:43:50|2595.28|2587.58|2595.38|2587.68|2595.4|2587.7|2595.26|2587.56|12
1647121440000|2022-03-12 21:44:00|2595.39|2587.69|2595.32|2587.62|2595.39|2587.69|2595.32|2587.62|8
1647121450000|2022-03-12 21:44:10|2595.33|2587.63|2595.27|2587.57|2595.33|2587.63|2595.24|2587.54|18
1647121460000|2022-03-12 21:44:20|2595.29|2587.59|2595.3|2587.6|2595.32|2587.62|2595.23|2587.53|21
1647121470000|2022-03-12 21:44:30|2595.31|2587.61|2595.35|2587.65|2595.35|2587.65|2595.31|2587.61|9
1647121480000|2022-03-12 21:44:40|2595.41|2587.71|2595.4|2587.7|2595.45|2587.75|2595.33|2587.63|12
1647121490000|2022-03-12 21:44:50|2595.35|2587.65|2596.14|2588.44|2596.14|2588.44|2595.35|2587.65|14
1647121500000|2022-03-12 21:45:00|2596.05|2588.35|2596.01|2588.31|2596.12|2588.42|2595.97|2588.27|10
1647121510000|2022-03-12 21:45:10|2595.89|2588.19|2595.86|2588.16|2595.89|2588.19|2595.81|2588.11|8
1647121520000|2022-03-12 21:45:20|2595.85|2588.15|2595.65|2587.95|2595.85|2588.15|2595.62|2587.92|17
1647121530000|2022-03-12 21:45:30|2595.64|2587.94|2595.51|2587.81|2595.65|2587.95|2595.51|2587.81|4
1647121540000|2022-03-12 21:45:40|2595.5|2587.8|2595.49|2587.79|2595.57|2587.87|2595.49|2587.79|18
1647121550000|2022-03-12 21:45:50|2595.53|2587.83|2595.61|2587.91|2595.61|2587.91|2595.53|2587.83|13
1647121560000|2022-03-12 21:46:00|2595.6|2587.9|2595.6|2587.9|2595.6|2587.9|2595.6|2587.9|1
1647121570000|2022-03-12 21:46:10|2595.62|2587.92|2595.62|2587.92|2595.68|2587.98|2595.59|2587.89|11
1647121580000|2022-03-12 21:46:20|2595.64|2587.94|2595.61|2587.91|2595.65|2587.95|2595.58|2587.88|21
1647121590000|2022-03-12 21:46:30|2595.63|2587.93|2595.34|2587.64|2595.63|2587.93|2595.32|2587.62|23
1647121600000|2022-03-12 21:46:40|2595.35|2587.65|2595.47|2587.77|2595.48|2587.78|2595.3|2587.6|12
1647121610000|2022-03-12 21:46:50|2595.51|2587.81|2595.53|2587.83|2595.54|2587.84|2595.45|2587.75|25
1647121620000|2022-03-12 21:47:00|2595.54|2587.84|2595.54|2587.84|2595.6|2587.9|2595.45|2587.75|19
1647121630000|2022-03-12 21:47:10|2595.53|2587.83|2595.55|2587.85|2595.55|2587.85|2595.53|2587.83|6
1647121640000|2022-03-12 21:47:20|2595.54|2587.84|2595.55|2587.85|2595.55|2587.85|2595.51|2587.81|7
1647121650000|2022-03-12 21:47:30|2595.5|2587.8|2595.54|2587.84|2595.58|2587.88|2595.47|2587.77|23
1647121660000|2022-03-12 21:47:40|2595.56|2587.86|2595.58|2587.88|2595.69|2587.99|2595.48|2587.78|25
1647121670000|2022-03-12 21:47:50|2595.64|2587.94|2595.83|2588.13|2595.88|2588.18|2595.61|2587.91|17
1647121680000|2022-03-12 21:48:00|2595.81|2588.11|2595.77|2588.07|2595.89|2588.19|2595.77|2588.07|19
1647121690000|2022-03-12 21:48:10|2595.69|2587.99|2595.71|2588.01|2595.78|2588.08|2595.68|2587.98|25
1647121700000|2022-03-12 21:48:20|2595.7|2588|2595.78|2588.08|2595.78|2588.08|2595.69|2587.99|8
1647121710000|2022-03-12 21:48:30|2595.72|2588.02|2595.79|2588.09|2595.79|2588.09|2595.72|2588.02|11
1647121720000|2022-03-12 21:48:40|2595.73|2588.03|2595.83|2588.13|2595.84|2588.14|2595.73|2588.03|15
1647121730000|2022-03-12 21:48:50|2595.82|2588.12|2595.82|2588.12|2595.84|2588.14|2595.81|2588.11|6
1647121740000|2022-03-12 21:49:00|2595.83|2588.13|2595.75|2588.05|2595.83|2588.13|2595.7|2588|12
1647121750000|2022-03-12 21:49:10|2595.74|2588.04|2595.41|2587.71|2595.75|2588.05|2595.41|2587.71|25
1647121760000|2022-03-12 21:49:20|2595.45|2587.75|2595.36|2587.66|2595.45|2587.75|2595.26|2587.56|14
1647121770000|2022-03-12 21:49:30|2595.37|2587.67|2595.13|2587.43|2595.37|2587.67|2595.09|2587.39|20
1647121780000|2022-03-12 21:49:40|2595.08|2587.38|2595.12|2587.42|2595.13|2587.43|2595.04|2587.34|13
1647121790000|2022-03-12 21:49:50|2595.1|2587.4|2594.64|2586.94|2595.1|2587.4|2594.64|2586.94|22
1647121800000|2022-03-12 21:50:00|2594.62|2586.92|2594.6|2586.9|2594.62|2586.92|2594.51|2586.81|22
1647121810000|2022-03-12 21:50:10|2594.49|2586.79|2594.15|2586.45|2594.49|2586.79|2594.04|2586.34|28
1647121820000|2022-03-12 21:50:20|2594.19|2586.49|2594.23|2586.53|2594.23|2586.53|2594.05|2586.35|7
1647121830000|2022-03-12 21:50:30|2594.21|2586.51|2594.11|2586.41|2594.23|2586.53|2593.97|2586.27|24
1647121840000|2022-03-12 21:50:40|2594.1|2586.4|2594.18|2586.48|2594.19|2586.49|2594.07|2586.37|17
1647121850000|2022-03-12 21:50:50|2594.19|2586.49|2594.12|2586.42|2594.25|2586.55|2594.12|2586.42|11
1647121860000|2022-03-12 21:51:00|2594.17|2586.47|2594.07|2586.37|2594.19|2586.49|2594.07|2586.37|27
1647121870000|2022-03-12 21:51:10|2594.12|2586.42|2594.13|2586.43|2594.19|2586.49|2594.04|2586.34|21
1647121880000|2022-03-12 21:51:20|2594.06|2586.36|2594.46|2586.76|2594.5|2586.8|2594.05|2586.35|28
1647121890000|2022-03-12 21:51:30|2594.45|2586.75|2594.49|2586.79|2594.58|2586.88|2594.44|2586.74|18
1647121900000|2022-03-12 21:51:40|2594.55|2586.85|2594.48|2586.78|2594.55|2586.85|2594.45|2586.75|18
1647121910000|2022-03-12 21:51:50|2594.44|2586.74|2594.36|2586.66|2594.48|2586.78|2594.36|2586.66|19
1647121920000|2022-03-12 21:52:00|2594.4|2586.7|2594.48|2586.78|2594.51|2586.81|2594.4|2586.7|13
1647121930000|2022-03-12 21:52:10|2594.5|2586.8|2594.49|2586.79|2594.54|2586.84|2594.45|2586.75|30
1647121940000|2022-03-12 21:52:20|2594.52|2586.82|2594.64|2586.94|2594.64|2586.94|2594.43|2586.73|29
1647121950000|2022-03-12 21:52:30|2594.6|2586.9|2594.45|2586.75|2594.6|2586.9|2594.4|2586.7|18
1647121960000|2022-03-12 21:52:40|2594.43|2586.73|2594.58|2586.88|2594.76|2587.06|2594.38|2586.68|18
1647121970000|2022-03-12 21:52:50|2594.56|2586.86|2594.81|2587.11|2594.96|2587.26|2594.56|2586.86|26
1647121980000|2022-03-12 21:53:00|2594.84|2587.14|2594.53|2586.83|2594.84|2587.14|2594.44|2586.74|20
1647121990000|2022-03-12 21:53:10|2594.39|2586.69|2593.64|2585.94|2594.4|2586.7|2593.63|2585.93|24
1647122000000|2022-03-12 21:53:20|2593.62|2585.92|2593.65|2585.95|2593.69|2585.99|2593.6|2585.9|27
1647122010000|2022-03-12 21:53:30|2593.59|2585.89|2593.54|2585.84|2593.65|2585.95|2593.37|2585.67|24
1647122020000|2022-03-12 21:53:40|2593.55|2585.85|2593.4|2585.7|2593.59|2585.89|2593.32|2585.62|22
1647122030000|2022-03-12 21:53:50|2593.35|2585.65|2593.38|2585.68|2593.42|2585.72|2593.34|2585.64|13
1647122040000|2022-03-12 21:54:00|2593.36|2585.66|2592.13|2584.43|2593.36|2585.66|2592.09|2584.39|32
1647122050000|2022-03-12 21:54:10|2592.15|2584.45|2592.19|2584.49|2592.26|2584.56|2592.12|2584.42|19
1647122060000|2022-03-12 21:54:20|2592.13|2584.43|2592.26|2584.56|2592.31|2584.61|2592.13|2584.43|17
1647122070000|2022-03-12 21:54:30|2592.24|2584.54|2591.93|2584.23|2592.27|2584.57|2591.92|2584.22|13
1647122080000|2022-03-12 21:54:40|2591.94|2584.24|2591.82|2584.12|2592.04|2584.34|2591.81|2584.11|19
1647122090000|2022-03-12 21:54:50|2591.81|2584.11|2591.72|2584.02|2591.81|2584.11|2591.64|2583.94|26
1647122100000|2022-03-12 21:55:00|2591.68|2583.98|2591.24|2583.54|2591.68|2583.98|2591.2|2583.5|35
1647122110000|2022-03-12 21:55:10|2591.27|2583.57|2591.19|2583.49|2591.27|2583.57|2591.08|2583.38|14
1647122120000|2022-03-12 21:55:20|2591.12|2583.42|2591.18|2583.48|2591.23|2583.53|2591.09|2583.39|29
1647122130000|2022-03-12 21:55:30|2591.19|2583.49|2591.74|2584.04|2591.78|2584.08|2591.13|2583.43|23
1647122140000|2022-03-12 21:55:40|2591.79|2584.09|2591.74|2584.04|2592.25|2584.55|2591.59|2583.89|26
1647122150000|2022-03-12 21:55:50|2591.75|2584.05|2591.7|2584|2591.81|2584.11|2591.6|2583.9|20
1647122160000|2022-03-12 21:56:00|2591.57|2583.87|2591.37|2583.67|2591.62|2583.92|2591.34|2583.64|28
1647122170000|2022-03-12 21:56:10|2591.4|2583.7|2591.15|2583.45|2591.41|2583.71|2590.96|2583.26|25
1647122180000|2022-03-12 21:56:20|2591.16|2583.46|2591.11|2583.41|2591.22|2583.52|2591.1|2583.4|21
1647122190000|2022-03-12 21:56:30|2591.14|2583.44|2590.59|2582.89|2591.16|2583.46|2590.53|2582.83|29
1647122200000|2022-03-12 21:56:40|2590.49|2582.79|2589.79|2582.09|2590.58|2582.88|2589.78|2582.08|28
1647122210000|2022-03-12 21:56:50|2589.78|2582.08|2589.25|2581.55|2589.81|2582.11|2589.25|2581.55|29
1647122220000|2022-03-12 21:57:00|2589.27|2581.57|2589.15|2581.45|2589.28|2581.58|2589.13|2581.43|27
1647122230000|2022-03-12 21:57:10|2589.13|2581.43|2589.82|2582.12|2589.82|2582.12|2588.65|2580.95|31
1647122240000|2022-03-12 21:57:20|2589.85|2582.15|2590.53|2582.83|2590.75|2583.05|2589.85|2582.15|32
1647122250000|2022-03-12 21:57:30|2590.42|2582.72|2590.49|2582.79|2590.53|2582.83|2590.42|2582.72|21
1647122260000|2022-03-12 21:57:40|2590.53|2582.83|2590.46|2582.76|2590.53|2582.83|2590.4|2582.7|26
1647122270000|2022-03-12 21:57:50|2590.43|2582.73|2590.74|2583.04|2590.85|2583.15|2590.4|2582.7|29
1647122280000|2022-03-12 21:58:00|2590.76|2583.06|2590.61|2582.91|2590.77|2583.07|2590.61|2582.91|24
1647122290000|2022-03-12 21:58:10|2590.62|2582.92|2590.54|2582.84|2590.65|2582.95|2590.54|2582.84|15
1647122300000|2022-03-12 21:58:20|2590.56|2582.86|2590.79|2583.09|2590.79|2583.09|2590.56|2582.86|17
1647122310000|2022-03-12 21:58:30|2590.7|2583|2590.83|2583.13|2590.86|2583.16|2590.7|2583|14
1647122320000|2022-03-12 21:58:40|2590.84|2583.14|2589.89|2582.19|2590.86|2583.16|2589.89|2582.19|26
1647122330000|2022-03-12 21:58:50|2589.87|2582.17|2589.99|2582.29|2589.99|2582.29|2589.86|2582.16|19
1647122340000|2022-03-12 21:59:00|2589.98|2582.28|2589.87|2582.17|2589.98|2582.28|2589.84|2582.14|20
1647122350000|2022-03-12 21:59:10|2589.91|2582.21|2589.96|2582.26|2589.96|2582.26|2589.87|2582.17|18
1647122360000|2022-03-12 21:59:20|2589.98|2582.28|2590.29|2582.59|2590.31|2582.61|2589.98|2582.28|11
1647122370000|2022-03-12 21:59:30|2590.32|2582.62|2590.65|2582.95|2590.75|2583.05|2590.3|2582.6|17
1647122380000|2022-03-12 21:59:40|2590.64|2582.94|2590.94|2583.24|2591.07|2583.37|2590.64|2582.94|28
1647122390000|2022-03-12 21:59:50|2590.93|2583.23|2590.92|2583.22|2590.95|2583.25|2590.88|2583.18|18
1647122400000|2022-03-12 22:00:00|2590.9|2583.2|2590.94|2583.24|2590.94|2583.24|2590.84|2583.14|13
1647122410000|2022-03-12 22:00:10|2590.9|2583.2|2589.97|2582.27|2590.9|2583.2|2589.97|2582.27|29
1647122420000|2022-03-12 22:00:20|2589.96|2582.26|2590.45|2582.75|2590.45|2582.75|2589.96|2582.26|14
1647122430000|2022-03-12 22:00:30|2590.52|2582.82|2591.36|2583.66|2591.39|2583.69|2590.44|2582.74|29
1647122440000|2022-03-12 22:00:40|2591.38|2583.68|2591.58|2583.88|2591.58|2583.88|2591.25|2583.55|33
1647122450000|2022-03-12 22:00:50|2591.62|2583.92|2591.42|2583.72|2591.67|2583.97|2591.39|2583.69|18
1647122460000|2022-03-12 22:01:00|2591.46|2583.76|2591.5|2583.8|2591.5|2583.8|2591.46|2583.76|9
1647122470000|2022-03-12 22:01:10|2591.53|2583.83|2591.63|2583.93|2591.66|2583.96|2591.49|2583.79|20
1647122480000|2022-03-12 22:01:20|2591.64|2583.94|2591.54|2583.84|2591.67|2583.97|2591.54|2583.84|19
1647122490000|2022-03-12 22:01:30|2591.53|2583.83|2591.72|2584.02|2591.72|2584.02|2591.52|2583.82|24
1647122500000|2022-03-12 22:01:40|2591.69|2583.99|2591.9|2584.2|2591.91|2584.21|2591.69|2583.99|14
1647122510000|2022-03-12 22:01:50|2591.91|2584.21|2591.89|2584.19|2591.93|2584.23|2591.82|2584.12|29
1647122520000|2022-03-12 22:02:00|2591.9|2584.2|2591.73|2584.03|2591.9|2584.2|2591.72|2584.02|18
1647122530000|2022-03-12 22:02:10|2591.76|2584.06|2590.53|2582.83|2591.79|2584.09|2590.48|2582.78|25
1647122540000|2022-03-12 22:02:20|2590.52|2582.82|2590.6|2582.9|2590.63|2582.93|2590.52|2582.82|7
1647122550000|2022-03-12 22:02:30|2590.63|2582.93|2590.62|2582.92|2590.63|2582.93|2590.6|2582.9|10
1647122560000|2022-03-12 22:02:40|2590.63|2582.93|2590.65|2582.95|2590.65|2582.95|2590.63|2582.93|3
1647122570000|2022-03-12 22:02:50|2590.68|2582.98|2590.72|2583.02|2590.78|2583.08|2590.66|2582.96|24
1647122580000|2022-03-12 22:03:00|2590.73|2583.03|2590.74|2583.04|2590.77|2583.07|2590.7|2583|9
1647122590000|2022-03-12 22:03:10|2590.72|2583.02|2590.97|2583.27|2590.98|2583.28|2590.54|2582.84|11
1647122600000|2022-03-12 22:03:20|2590.98|2583.28|2590.85|2583.15|2590.98|2583.28|2590.81|2583.11|18
1647122610000|2022-03-12 22:03:30|2590.89|2583.19|2590.85|2583.15|2590.9|2583.2|2590.79|2583.09|14
1647122620000|2022-03-12 22:03:40|2590.84|2583.14|2590.94|2583.24|2591|2583.3|2590.68|2582.98|19
1647122630000|2022-03-12 22:03:50|2590.96|2583.26|2590.96|2583.26|2590.97|2583.27|2590.79|2583.09|23
1647122640000|2022-03-12 22:04:00|2590.97|2583.27|2590.99|2583.29|2590.99|2583.29|2590.82|2583.12|18
1647122660000|2022-03-12 22:04:20|2591|2583.3|2591|2583.3|2591.03|2583.33|2590.97|2583.27|13
1647122670000|2022-03-12 22:04:30|2591.01|2583.31|2591.25|2583.55|2591.25|2583.55|2590.88|2583.18|13
1647122680000|2022-03-12 22:04:40|2591.26|2583.56|2591.26|2583.56|2591.27|2583.57|2591.24|2583.54|7
1647122690000|2022-03-12 22:04:50|2591.27|2583.57|2591.21|2583.51|2591.31|2583.61|2591.21|2583.51|19
1647122700000|2022-03-12 22:05:00|2591.24|2583.54|2591.24|2583.54|2591.27|2583.57|2591.17|2583.47|18
1647122710000|2022-03-12 22:05:10|2591.25|2583.55|2591.33|2583.63|2591.33|2583.63|2591.14|2583.44|10
1647122720000|2022-03-12 22:05:20|2591.29|2583.59|2591.3|2583.6|2591.4|2583.7|2591.27|2583.57|9
1647122730000|2022-03-12 22:05:30|2591.39|2583.69|2591.41|2583.71|2591.41|2583.71|2591.37|2583.67|7
1647122740000|2022-03-12 22:05:40|2591.39|2583.69|2591.29|2583.59|2591.39|2583.69|2591.29|2583.59|6
1647122750000|2022-03-12 22:05:50|2591.34|2583.64|2591.25|2583.55|2591.34|2583.64|2591.25|2583.55|6
1647122760000|2022-03-12 22:06:00|2591.26|2583.56|2591.4|2583.7|2591.42|2583.72|2591.26|2583.56|7
1647122770000|2022-03-12 22:06:10|2591.6|2583.9|2591.52|2583.82|2591.6|2583.9|2591.44|2583.74|19
1647122780000|2022-03-12 22:06:20|2591.53|2583.83|2591.52|2583.82|2591.53|2583.83|2591.48|2583.78|20
1647122790000|2022-03-12 22:06:30|2591.53|2583.83|2591.54|2583.84|2591.54|2583.84|2591.46|2583.76|11
1647122800000|2022-03-12 22:06:40|2591.5|2583.8|2591.49|2583.79|2591.52|2583.82|2591.46|2583.76|7
1647122810000|2022-03-12 22:06:50|2591.47|2583.77|2591.5|2583.8|2591.52|2583.82|2591.46|2583.76|17
1647122820000|2022-03-12 22:07:00|2591.49|2583.79|2591.47|2583.77|2591.5|2583.8|2591.47|2583.77|4
1647122830000|2022-03-12 22:07:10|2591.49|2583.79|2591.5|2583.8|2591.56|2583.86|2591.48|2583.78|22
1647122840000|2022-03-12 22:07:20|2591.51|2583.81|2591.5|2583.8|2591.53|2583.83|2591.49|2583.79|5
1647122850000|2022-03-12 22:07:30|2591.49|2583.79|2591.49|2583.79|2591.53|2583.83|2591.48|2583.78|10
1647122860000|2022-03-12 22:07:40|2591.5|2583.8|2591.48|2583.78|2591.5|2583.8|2591.45|2583.75|12
1647122870000|2022-03-12 22:07:50|2591.46|2583.76|2593.06|2585.36|2593.07|2585.37|2591.46|2583.76|30
1647122880000|2022-03-12 22:08:00|2593.07|2585.37|2593.29|2585.59|2593.3|2585.6|2593.06|2585.36|9
1647122890000|2022-03-12 22:08:10|2593.3|2585.6|2593.16|2585.46|2593.3|2585.6|2593.15|2585.45|20
1647122900000|2022-03-12 22:08:20|2593.21|2585.51|2593.21|2585.51|2593.25|2585.55|2593.13|2585.43|21
1647122910000|2022-03-12 22:08:30|2593.61|2585.91|2593.58|2585.88|2593.64|2585.94|2593.52|2585.82|20
1647122920000|2022-03-12 22:08:40|2593.6|2585.9|2593.67|2585.97|2593.67|2585.97|2593.57|2585.87|9
1647122930000|2022-03-12 22:08:50|2593.7|2586|2593.64|2585.94|2593.75|2586.05|2593.57|2585.87|16
1647122940000|2022-03-12 22:09:00|2593.62|2585.92|2593.64|2585.94|2593.76|2586.06|2593.62|2585.92|15
1647122950000|2022-03-12 22:09:10|2593.65|2585.95|2593.64|2585.94|2593.65|2585.95|2593.61|2585.91|8
1647122960000|2022-03-12 22:09:20|2593.65|2585.95|2593.59|2585.89|2593.67|2585.97|2593.55|2585.85|17
1647122970000|2022-03-12 22:09:30|2593.6|2585.9|2593.61|2585.91|2593.66|2585.96|2593.59|2585.89|14
1647122980000|2022-03-12 22:09:40|2593.63|2585.93|2593.57|2585.87|2593.65|2585.95|2593.54|2585.84|13
1647122990000|2022-03-12 22:09:50|2593.59|2585.89|2593.59|2585.89|2593.62|2585.92|2593.58|2585.88|8
1647123000000|2022-03-12 22:10:00|2593.6|2585.9|2593.59|2585.89|2593.63|2585.93|2593.57|2585.87|20
1647123010000|2022-03-12 22:10:10|2593.6|2585.9|2593.58|2585.88|2593.62|2585.92|2593.57|2585.87|9
1647123020000|2022-03-12 22:10:20|2593.61|2585.91|2593.57|2585.87|2593.62|2585.92|2593.57|2585.87|5
1647123030000|2022-03-12 22:10:30|2593.61|2585.91|2593.59|2585.89|2593.62|2585.92|2593.57|2585.87|9
1647123040000|2022-03-12 22:10:40|2593.4|2585.7|2593.6|2585.9|2593.62|2585.92|2593.4|2585.7|19
1647123050000|2022-03-12 22:10:50|2593.61|2585.91|2593.51|2585.81|2593.62|2585.92|2593.5|2585.8|15
1647123060000|2022-03-12 22:11:00|2593.46|2585.76|2593.1|2585.4|2593.46|2585.76|2593.01|2585.31|28
1647123070000|2022-03-12 22:11:10|2593.06|2585.36|2593.1|2585.4|2593.13|2585.43|2593|2585.3|24
1647123080000|2022-03-12 22:11:20|2593.04|2585.34|2593.01|2585.31|2593.15|2585.45|2593|2585.3|29
1647123090000|2022-03-12 22:11:30|2593.06|2585.36|2593.07|2585.37|2593.15|2585.45|2593.01|2585.31|23
1647123100000|2022-03-12 22:11:40|2593.05|2585.35|2593.02|2585.32|2593.11|2585.41|2592.96|2585.26|20
1647123110000|2022-03-12 22:11:50|2593.1|2585.4|2593.02|2585.32|2593.1|2585.4|2593.01|2585.31|5
1647123120000|2022-03-12 22:12:00|2593.01|2585.31|2593.14|2585.44|2593.15|2585.45|2593|2585.3|21
1647123130000|2022-03-12 22:12:10|2593.11|2585.41|2592.92|2585.22|2593.11|2585.41|2592.84|2585.14|19
1647123140000|2022-03-12 22:12:20|2592.96|2585.26|2592.88|2585.18|2592.96|2585.26|2592.85|2585.15|20
1647123150000|2022-03-12 22:12:30|2592.89|2585.19|2592.79|2585.09|2592.89|2585.19|2592.75|2585.05|18
1647123160000|2022-03-12 22:12:40|2592.82|2585.12|2592.63|2584.93|2592.82|2585.12|2592.63|2584.93|21
1647123170000|2022-03-12 22:12:50|2592.64|2584.94|2592.68|2584.98|2592.68|2584.98|2592.64|2584.94|7
1647123180000|2022-03-12 22:13:00|2592.67|2584.97|2592.44|2584.74|2592.7|2585|2592.38|2584.68|17
1647123190000|2022-03-12 22:13:10|2592.46|2584.76|2592.43|2584.73|2592.46|2584.76|2592.38|2584.68|15
1647123200000|2022-03-12 22:13:20|2592.44|2584.74|2592.42|2584.72|2592.47|2584.77|2592.42|2584.72|8
1647123210000|2022-03-12 22:13:30|2592.19|2584.49|2592.03|2584.33|2592.19|2584.49|2592.03|2584.33|14
1647123220000|2022-03-12 22:13:40|2592.04|2584.34|2592.05|2584.35|2592.08|2584.38|2592|2584.3|17
1647123230000|2022-03-12 22:13:50|2592.06|2584.36|2591.91|2584.21|2592.06|2584.36|2591.91|2584.21|21
1647123240000|2022-03-12 22:14:00|2591.92|2584.22|2591.11|2583.41|2591.92|2584.22|2591.11|2583.41|30
1647123250000|2022-03-12 22:14:10|2591.13|2583.43|2591.06|2583.36|2591.16|2583.46|2590.94|2583.24|30
1647123260000|2022-03-12 22:14:20|2591.04|2583.34|2591.11|2583.41|2591.11|2583.41|2590.98|2583.28|26
1647123270000|2022-03-12 22:14:30|2591.05|2583.35|2590.92|2583.22|2591.08|2583.38|2590.92|2583.22|28
1647123280000|2022-03-12 22:14:40|2590.99|2583.29|2591.08|2583.38|2591.11|2583.41|2590.94|2583.24|33
1647123290000|2022-03-12 22:14:50|2591.1|2583.4|2590.66|2582.96|2591.11|2583.41|2590.63|2582.93|28
1647123300000|2022-03-12 22:15:00|2590.69|2582.99|2590.53|2582.83|2590.76|2583.06|2590.53|2582.83|18
1647123310000|2022-03-12 22:15:10|2590.6|2582.9|2590.86|2583.16|2590.87|2583.17|2590.6|2582.9|16
1647123320000|2022-03-12 22:15:20|2590.81|2583.11|2590.81|2583.11|2590.88|2583.18|2590.73|2583.03|16
1647123330000|2022-03-12 22:15:30|2590.83|2583.13|2590.72|2583.02|2590.88|2583.18|2590.7|2583|22
1647123340000|2022-03-12 22:15:40|2590.73|2583.03|2590.67|2582.97|2590.74|2583.04|2590.64|2582.94|10
1647123350000|2022-03-12 22:15:50|2590.64|2582.94|2590.55|2582.85|2590.64|2582.94|2590.55|2582.85|8
1647123360000|2022-03-12 22:16:00|2590.56|2582.86|2590.47|2582.77|2590.57|2582.87|2590.47|2582.77|9
1647123370000|2022-03-12 22:16:10|2590.48|2582.78|2590.38|2582.68|2590.51|2582.81|2590.38|2582.68|14
1647123380000|2022-03-12 22:16:20|2590.4|2582.7|2590.2|2582.5|2590.4|2582.7|2590.08|2582.38|21
1647123390000|2022-03-12 22:16:30|2590.14|2582.44|2589.78|2582.08|2590.19|2582.49|2589.78|2582.08|14
1647123400000|2022-03-12 22:16:40|2589.79|2582.09|2589.78|2582.08|2589.83|2582.13|2589.7|2582|11
1647123410000|2022-03-12 22:16:50|2589.79|2582.09|2589.76|2582.06|2589.83|2582.13|2589.7|2582|23
1647123420000|2022-03-12 22:17:00|2589.78|2582.08|2589.83|2582.13|2589.83|2582.13|2589.78|2582.08|5
1647123430000|2022-03-12 22:17:10|2589.8|2582.1|2590.21|2582.51|2590.25|2582.55|2589.79|2582.09|19
1647123440000|2022-03-12 22:17:20|2590.23|2582.53|2590.18|2582.48|2590.23|2582.53|2590.14|2582.44|7
1647123450000|2022-03-12 22:17:30|2590.19|2582.49|2590.22|2582.52|2590.34|2582.64|2590.13|2582.43|12
1647123460000|2022-03-12 22:17:40|2590.19|2582.49|2590.51|2582.81|2590.51|2582.81|2590.18|2582.48|13
1647123470000|2022-03-12 22:17:50|2590.49|2582.79|2590.48|2582.78|2590.49|2582.79|2590.46|2582.76|11
1647123480000|2022-03-12 22:18:00|2590.5|2582.8|2590.51|2582.81|2590.51|2582.81|2590.47|2582.77|11
1647123490000|2022-03-12 22:18:10|2590.49|2582.79|2590.52|2582.82|2590.59|2582.89|2590.48|2582.78|7
1647123500000|2022-03-12 22:18:20|2590.56|2582.86|2590.56|2582.86|2590.56|2582.86|2590.56|2582.86|1
1647123510000|2022-03-12 22:18:30|2590.48|2582.78|2590.45|2582.75|2590.48|2582.78|2590.4|2582.7|18
1647123520000|2022-03-12 22:18:40|2590.36|2582.66|2590.52|2582.82|2590.52|2582.82|2590.36|2582.66|16
1647123530000|2022-03-12 22:18:50|2590.48|2582.78|2590.49|2582.79|2590.5|2582.8|2590.45|2582.75|16
1647123540000|2022-03-12 22:19:00|2590.56|2582.86|2590.65|2582.95|2590.66|2582.96|2590.48|2582.78|13
1647123550000|2022-03-12 22:19:10|2590.66|2582.96|2590.61|2582.91|2590.66|2582.96|2590.58|2582.88|5
1647123560000|2022-03-12 22:19:20|2590.58|2582.88|2590.61|2582.91|2590.64|2582.94|2590.58|2582.88|9
1647123570000|2022-03-12 22:19:30|2590.52|2582.82|2590.13|2582.43|2590.63|2582.93|2590.06|2582.36|22
1647123580000|2022-03-12 22:19:40|2590.15|2582.45|2589.79|2582.09|2590.16|2582.46|2589.79|2582.09|19
1647123590000|2022-03-12 22:19:50|2589.82|2582.12|2589.21|2581.51|2589.83|2582.13|2589.21|2581.51|17
1647123600000|2022-03-12 22:20:00|2589.36|2581.66|2589.32|2581.62|2589.5|2581.8|2589.32|2581.62|17
1647123610000|2022-03-12 22:20:10|2589.33|2581.63|2589.5|2581.8|2589.52|2581.82|2589.27|2581.57|19
1647123620000|2022-03-12 22:20:20|2589.49|2581.79|2589.45|2581.75|2589.54|2581.84|2589.4|2581.7|15
1647123630000|2022-03-12 22:20:30|2589.38|2581.68|2589.38|2581.68|2589.43|2581.73|2589.36|2581.66|18
1647123640000|2022-03-12 22:20:40|2589.39|2581.69|2589.51|2581.81|2589.54|2581.84|2589.23|2581.53|30
1647123650000|2022-03-12 22:20:50|2589.61|2581.91|2589.59|2581.89|2589.73|2582.03|2589.59|2581.89|22
1647123660000|2022-03-12 22:21:00|2589.61|2581.91|2589.58|2581.88|2589.62|2581.92|2589.44|2581.74|11
1647123670000|2022-03-12 22:21:10|2589.59|2581.89|2589.53|2581.83|2589.75|2582.05|2589.53|2581.83|14
1647123680000|2022-03-12 22:21:20|2589.54|2581.84|2589.54|2581.84|2589.64|2581.94|2589.51|2581.81|19
1647123690000|2022-03-12 22:21:30|2589.55|2581.85|2589.55|2581.85|2589.59|2581.89|2589.44|2581.74|12
1647123700000|2022-03-12 22:21:40|2589.56|2581.86|2589.55|2581.85|2589.59|2581.89|2589.53|2581.83|14
1647123710000|2022-03-12 22:21:50|2589.56|2581.86|2589.58|2581.88|2589.62|2581.92|2589.53|2581.83|18
1647123720000|2022-03-12 22:22:00|2589.54|2581.84|2589.7|2582|2589.78|2582.08|2589.53|2581.83|11
1647123730000|2022-03-12 22:22:10|2589.71|2582.01|2589.67|2581.97|2589.72|2582.02|2589.6|2581.9|13
1647123740000|2022-03-12 22:22:20|2589.65|2581.95|2590.06|2582.36|2590.11|2582.41|2589.65|2581.95|23
1647123750000|2022-03-12 22:22:30|2590.07|2582.37|2590.06|2582.36|2590.13|2582.43|2590.03|2582.33|18
1647123760000|2022-03-12 22:22:40|2590.08|2582.38|2590.09|2582.39|2590.11|2582.41|2590.05|2582.35|13
1647123770000|2022-03-12 22:22:50|2590.07|2582.37|2590.07|2582.37|2590.13|2582.43|2590.07|2582.37|18
1647123780000|2022-03-12 22:23:00|2590.11|2582.41|2590.63|2582.93|2590.63|2582.93|2590.07|2582.37|17
1647123790000|2022-03-12 22:23:10|2590.76|2583.06|2592.01|2584.31|2592.01|2584.31|2590.76|2583.06|32
1647123800000|2022-03-12 22:23:20|2591.9|2584.2|2592.07|2584.37|2592.2|2584.5|2591.86|2584.16|35
1647123810000|2022-03-12 22:23:30|2592.05|2584.35|2592.05|2584.35|2592.28|2584.58|2591.97|2584.27|22
1647123820000|2022-03-12 22:23:40|2592.19|2584.49|2592.26|2584.56|2592.48|2584.78|2592.05|2584.35|29
1647123830000|2022-03-12 22:23:50|2592.24|2584.54|2592.4|2584.7|2592.42|2584.72|2592.14|2584.44|15
1647123840000|2022-03-12 22:24:00|2592.41|2584.71|2592.51|2584.81|2592.51|2584.81|2592.18|2584.48|22
1647123850000|2022-03-12 22:24:10|2592.45|2584.75|2592.42|2584.72|2592.56|2584.86|2592.42|2584.72|25
1647123860000|2022-03-12 22:24:20|2592.43|2584.73|2592.43|2584.73|2592.45|2584.75|2592.37|2584.67|12
1647123870000|2022-03-12 22:24:30|2592.42|2584.72|2592.23|2584.53|2592.46|2584.76|2592.23|2584.53|29
1647123880000|2022-03-12 22:24:40|2592.27|2584.57|2592.43|2584.73|2592.43|2584.73|2592.23|2584.53|31
1647123890000|2022-03-12 22:24:50|2592.42|2584.72|2592.44|2584.74|2592.44|2584.74|2592.32|2584.62|22
1647123900000|2022-03-12 22:25:00|2592.45|2584.75|2592.65|2584.95|2592.65|2584.95|2592.3|2584.6|19
1647123910000|2022-03-12 22:25:10|2592.68|2584.98|2592.54|2584.84|2592.68|2584.98|2592.53|2584.83|30
1647123920000|2022-03-12 22:25:20|2592.51|2584.81|2592.61|2584.91|2592.62|2584.92|2592.46|2584.76|24
1647123930000|2022-03-12 22:25:30|2592.62|2584.92|2592.51|2584.81|2592.62|2584.92|2592.51|2584.81|13
1647123940000|2022-03-12 22:25:40|2592.53|2584.83|2592.57|2584.87|2592.6|2584.9|2592.51|2584.81|17
1647123950000|2022-03-12 22:25:50|2592.66|2584.96|2592.64|2584.94|2592.67|2584.97|2592.58|2584.88|20
1647123960000|2022-03-12 22:26:00|2592.65|2584.95|2593.02|2585.32|2593.04|2585.34|2592.65|2584.95|26
1647123970000|2022-03-12 22:26:10|2593|2585.3|2593.14|2585.44|2593.18|2585.48|2592.9|2585.2|25
1647123980000|2022-03-12 22:26:20|2593.06|2585.36|2593.01|2585.31|2593.22|2585.52|2592.98|2585.28|30
1647123990000|2022-03-12 22:26:30|2593.03|2585.33|2593.14|2585.44|2593.14|2585.44|2593.02|2585.32|27
1647124000000|2022-03-12 22:26:40|2593.09|2585.39|2592.76|2585.06|2593.1|2585.4|2592.76|2585.06|23
1647124010000|2022-03-12 22:26:50|2592.77|2585.07|2592.87|2585.17|2592.88|2585.18|2592.76|2585.06|14
1647124020000|2022-03-12 22:27:00|2593.01|2585.31|2592.81|2585.11|2593.01|2585.31|2592.77|2585.07|29
1647124030000|2022-03-12 22:27:10|2592.77|2585.07|2592.8|2585.1|2593.01|2585.31|2592.76|2585.06|19
1647124040000|2022-03-12 22:27:20|2592.94|2585.24|2592.75|2585.05|2592.94|2585.24|2592.74|2585.04|25
1647124050000|2022-03-12 22:27:30|2592.81|2585.11|2592.84|2585.14|2592.94|2585.24|2592.77|2585.07|23
1647124060000|2022-03-12 22:27:40|2592.87|2585.17|2592.85|2585.15|2592.96|2585.26|2592.85|2585.15|18
1647124070000|2022-03-12 22:27:50|2592.67|2584.97|2592.97|2585.27|2593.03|2585.33|2592.67|2584.97|23
1647124080000|2022-03-12 22:28:00|2592.98|2585.28|2593.31|2585.61|2593.32|2585.62|2592.95|2585.25|30
1647124090000|2022-03-12 22:28:10|2593.3|2585.6|2593.24|2585.54|2593.31|2585.61|2593.19|2585.49|32
1647124100000|2022-03-12 22:28:20|2593.22|2585.52|2593.36|2585.66|2593.37|2585.67|2593.22|2585.52|29
1647124110000|2022-03-12 22:28:30|2593.35|2585.65|2593.15|2585.45|2593.35|2585.65|2593.08|2585.38|34
1647124120000|2022-03-12 22:28:40|2593.13|2585.43|2593.2|2585.5|2593.22|2585.52|2592.99|2585.29|28
1647124130000|2022-03-12 22:28:50|2593.21|2585.51|2593.13|2585.43|2593.21|2585.51|2593.11|2585.41|26
1647124140000|2022-03-12 22:29:00|2593.16|2585.46|2593.1|2585.4|2593.27|2585.57|2593.05|2585.35|26
1647124150000|2022-03-12 22:29:10|2593.11|2585.41|2593.15|2585.45|2593.33|2585.63|2593.11|2585.41|20
1647124160000|2022-03-12 22:29:20|2593.34|2585.64|2593.16|2585.46|2593.37|2585.67|2593.14|2585.44|12
1647124170000|2022-03-12 22:29:30|2593.15|2585.45|2593.02|2585.32|2593.21|2585.51|2592.98|2585.28|23
1647124180000|2022-03-12 22:29:40|2593.04|2585.34|2593.02|2585.32|2593.11|2585.41|2593.02|2585.32|24
1647124190000|2022-03-12 22:29:50|2593|2585.3|2593|2585.3|2593.07|2585.37|2592.97|2585.27|20
1647124200000|2022-03-12 22:30:00|2593.03|2585.33|2592.91|2585.21|2593.09|2585.39|2592.91|2585.21|21
1647124210000|2022-03-12 22:30:10|2592.85|2585.15|2592.44|2584.74|2592.86|2585.16|2592.44|2584.74|23
1647124220000|2022-03-12 22:30:20|2592.45|2584.75|2592.56|2584.86|2592.59|2584.89|2592.4|2584.7|27
1647124230000|2022-03-12 22:30:30|2592.54|2584.84|2592.48|2584.78|2592.65|2584.95|2592.48|2584.78|22
1647124240000|2022-03-12 22:30:40|2592.44|2584.74|2592.37|2584.67|2592.63|2584.93|2592.28|2584.58|23
1647124250000|2022-03-12 22:30:50|2592.36|2584.66|2592.39|2584.69|2592.47|2584.77|2592.31|2584.61|26
1647124260000|2022-03-12 22:31:00|2592.4|2584.7|2592.55|2584.85|2592.58|2584.88|2592.4|2584.7|16
1647124270000|2022-03-12 22:31:10|2592.46|2584.76|2592.55|2584.85|2592.57|2584.87|2592.43|2584.73|8
1647124280000|2022-03-12 22:31:20|2592.54|2584.84|2592.5|2584.8|2592.57|2584.87|2592.5|2584.8|13
1647124290000|2022-03-12 22:31:30|2592.47|2584.77|2592.46|2584.76|2592.55|2584.85|2592.37|2584.67|29
1647124300000|2022-03-12 22:31:40|2592.44|2584.74|2592.55|2584.85|2592.57|2584.87|2592.41|2584.71|27
1647124310000|2022-03-12 22:31:50|2592.57|2584.87|2592.59|2584.89|2592.65|2584.95|2592.53|2584.83|24
1647124320000|2022-03-12 22:32:00|2592.58|2584.88|2592.71|2585.01|2592.79|2585.09|2592.55|2584.85|26
1647124330000|2022-03-12 22:32:10|2592.7|2585|2592.71|2585.01|2592.71|2585.01|2592.57|2584.87|15
1647124340000|2022-03-12 22:32:20|2592.7|2585|2592.68|2584.98|2592.72|2585.02|2592.67|2584.97|7
1647124350000|2022-03-12 22:32:30|2592.7|2585|2592.7|2585|2592.72|2585.02|2592.68|2584.98|6
1647124360000|2022-03-12 22:32:40|2592.72|2585.02|2592.66|2584.96|2592.72|2585.02|2592.66|2584.96|7
1647124370000|2022-03-12 22:32:50|2592.57|2584.87|2592.6|2584.9|2592.65|2584.95|2592.51|2584.81|19
1647124380000|2022-03-12 22:33:00|2592.56|2584.86|2592.72|2585.02|2592.72|2585.02|2592.54|2584.84|26
1647124390000|2022-03-12 22:33:10|2592.71|2585.01|2592.59|2584.89|2592.71|2585.01|2592.42|2584.72|29
1647124400000|2022-03-12 22:33:20|2592.56|2584.86|2592.68|2584.98|2592.78|2585.08|2592.55|2584.85|33
1647124410000|2022-03-12 22:33:30|2592.67|2584.97|2592.69|2584.99|2592.91|2585.21|2592.62|2584.92|29
1647124420000|2022-03-12 22:33:40|2592.8|2585.1|2592.86|2585.16|2592.92|2585.22|2592.75|2585.05|32
1647124430000|2022-03-12 22:33:50|2592.83|2585.13|2593.07|2585.37|2593.11|2585.41|2592.83|2585.13|25
1647124440000|2022-03-12 22:34:00|2593.09|2585.39|2593.29|2585.59|2593.29|2585.59|2593.08|2585.38|23
1647124450000|2022-03-12 22:34:10|2593.3|2585.6|2593.29|2585.59|2593.31|2585.61|2593.16|2585.46|28
1647124460000|2022-03-12 22:34:20|2593.3|2585.6|2593.3|2585.6|2593.34|2585.64|2593.23|2585.53|25
1647124470000|2022-03-12 22:34:30|2593.27|2585.57|2593.38|2585.68|2593.38|2585.68|2593.27|2585.57|7
1647124480000|2022-03-12 22:34:40|2593.39|2585.69|2593.52|2585.82|2593.53|2585.83|2593.38|2585.68|20
1647124490000|2022-03-12 22:34:50|2593.38|2585.68|2593.36|2585.66|2593.38|2585.68|2593.33|2585.63|19
1647124500000|2022-03-12 22:35:00|2593.35|2585.65|2593.5|2585.8|2593.56|2585.86|2593.32|2585.62|14
1647124510000|2022-03-12 22:35:10|2593.45|2585.75|2593.49|2585.79|2593.57|2585.87|2593.44|2585.74|20
1647124520000|2022-03-12 22:35:20|2593.5|2585.8|2593.58|2585.88|2593.64|2585.94|2593.45|2585.75|18
1647124530000|2022-03-12 22:35:30|2593.57|2585.87|2593.62|2585.92|2593.64|2585.94|2593.51|2585.81|28
1647124540000|2022-03-12 22:35:40|2593.55|2585.85|2593.71|2586.01|2593.73|2586.03|2593.49|2585.79|28
1647124550000|2022-03-12 22:35:50|2593.74|2586.04|2593.74|2586.04|2593.8|2586.1|2593.72|2586.02|33
1647124560000|2022-03-12 22:36:00|2593.82|2586.12|2593.9|2586.2|2593.92|2586.22|2593.76|2586.06|32
1647124570000|2022-03-12 22:36:10|2593.92|2586.22|2593.83|2586.13|2593.94|2586.24|2593.75|2586.05|29
1647124580000|2022-03-12 22:36:20|2593.84|2586.14|2593.87|2586.17|2593.92|2586.22|2593.79|2586.09|33
1647124590000|2022-03-12 22:36:30|2593.86|2586.16|2593.84|2586.14|2593.89|2586.19|2593.8|2586.1|24
1647124600000|2022-03-12 22:36:40|2593.86|2586.16|2593.92|2586.22|2593.92|2586.22|2593.79|2586.09|22
1647124610000|2022-03-12 22:36:50|2593.91|2586.21|2593.88|2586.18|2593.91|2586.21|2593.85|2586.15|11
1647124620000|2022-03-12 22:37:00|2593.89|2586.19|2593.92|2586.22|2593.98|2586.28|2593.88|2586.18|25
1647124630000|2022-03-12 22:37:10|2594.01|2586.31|2593.98|2586.28|2594.03|2586.33|2593.96|2586.26|25
1647124640000|2022-03-12 22:37:20|2593.96|2586.26|2593.98|2586.28|2594.02|2586.32|2593.96|2586.26|24
1647124650000|2022-03-12 22:37:30|2594|2586.3|2594.42|2586.72|2594.42|2586.72|2593.98|2586.28|15
1647124660000|2022-03-12 22:37:40|2594.38|2586.68|2594.73|2587.03|2594.92|2587.22|2594.24|2586.54|30
1647124670000|2022-03-12 22:37:50|2594.74|2587.04|2594.84|2587.14|2594.86|2587.16|2594.71|2587.01|36
1647124680000|2022-03-12 22:38:00|2594.87|2587.17|2594.95|2587.25|2595|2587.3|2594.83|2587.13|32
1647124690000|2022-03-12 22:38:10|2594.98|2587.28|2595.15|2587.45|2595.17|2587.47|2594.88|2587.18|34
1647124700000|2022-03-12 22:38:20|2595.23|2587.53|2595.3|2587.6|2595.36|2587.66|2595.14|2587.44|25
1647124710000|2022-03-12 22:38:30|2595.39|2587.69|2595.51|2587.81|2595.57|2587.87|2595.35|2587.65|22
1647124720000|2022-03-12 22:38:40|2595.49|2587.79|2595.47|2587.77|2595.53|2587.83|2595.45|2587.75|20
1647124730000|2022-03-12 22:38:50|2595.44|2587.74|2595.5|2587.8|2595.5|2587.8|2595.41|2587.71|11
1647124740000|2022-03-12 22:39:00|2595.48|2587.78|2595.58|2587.88|2595.58|2587.88|2595.48|2587.78|20
1647124750000|2022-03-12 22:39:10|2595.56|2587.86|2595.73|2588.03|2595.73|2588.03|2595.51|2587.81|13
1647124760000|2022-03-12 22:39:20|2595.67|2587.97|2595.73|2588.03|2595.77|2588.07|2595.59|2587.89|29
1647124770000|2022-03-12 22:39:30|2595.71|2588.01|2595.64|2587.94|2595.73|2588.03|2595.54|2587.84|29
1647124780000|2022-03-12 22:39:40|2595.58|2587.88|2595.7|2588|2595.83|2588.13|2595.58|2587.88|37
1647124790000|2022-03-12 22:39:50|2595.69|2587.99|2595.91|2588.21|2595.92|2588.22|2595.69|2587.99|23
1647124800000|2022-03-12 22:40:00|2595.9|2588.2|2595.86|2588.16|2595.93|2588.23|2595.72|2588.02|34
1647124810000|2022-03-12 22:40:10|2595.81|2588.11|2595.81|2588.11|2595.98|2588.28|2595.76|2588.06|36
1647124820000|2022-03-12 22:40:20|2595.85|2588.15|2595.84|2588.14|2595.9|2588.2|2595.7|2588|33
1647124830000|2022-03-12 22:40:30|2595.86|2588.16|2595.85|2588.15|2595.86|2588.16|2595.78|2588.08|8
1647124840000|2022-03-12 22:40:40|2595.86|2588.16|2595.86|2588.16|2595.89|2588.19|2595.81|2588.11|16
1647124850000|2022-03-12 22:40:50|2595.87|2588.17|2595.86|2588.16|2595.94|2588.24|2595.73|2588.03|12
1647124860000|2022-03-12 22:41:00|2595.96|2588.26|2595.83|2588.13|2595.98|2588.28|2595.83|2588.13|21
1647124870000|2022-03-12 22:41:10|2595.84|2588.14|2595.91|2588.21|2595.95|2588.25|2595.83|2588.13|14
1647124880000|2022-03-12 22:41:20|2595.89|2588.19|2595.94|2588.24|2595.97|2588.27|2595.86|2588.16|11
1647124890000|2022-03-12 22:41:30|2595.96|2588.26|2595.91|2588.21|2596|2588.3|2595.88|2588.18|30
1647124900000|2022-03-12 22:41:40|2595.94|2588.24|2595.98|2588.28|2596.05|2588.35|2595.87|2588.17|30
1647124910000|2022-03-12 22:41:50|2595.97|2588.27|2595.92|2588.22|2596|2588.3|2595.9|2588.2|31
1647124920000|2022-03-12 22:42:00|2595.94|2588.24|2595.84|2588.14|2595.94|2588.24|2595.82|2588.12|34
1647124930000|2022-03-12 22:42:10|2595.8|2588.1|2595.78|2588.08|2595.87|2588.17|2595.67|2587.97|33
1647124940000|2022-03-12 22:42:20|2595.79|2588.09|2595.8|2588.1|2595.85|2588.15|2595.79|2588.09|14
1647124950000|2022-03-12 22:42:30|2595.81|2588.11|2595.8|2588.1|2595.81|2588.11|2595.76|2588.06|13
1647124960000|2022-03-12 22:42:40|2595.85|2588.15|2595.76|2588.06|2595.85|2588.15|2595.75|2588.05|21
1647124970000|2022-03-12 22:42:50|2595.75|2588.05|2595.74|2588.04|2595.84|2588.14|2595.74|2588.04|16
1647124980000|2022-03-12 22:43:00|2595.75|2588.05|2595.74|2588.04|2595.75|2588.05|2595.69|2587.99|15
1647124990000|2022-03-12 22:43:10|2595.75|2588.05|2595.67|2587.97|2595.77|2588.07|2595.67|2587.97|25
1647125000000|2022-03-12 22:43:20|2595.72|2588.02|2595.68|2587.98|2595.75|2588.05|2595.65|2587.95|16
1647125010000|2022-03-12 22:43:30|2595.73|2588.03|2595.73|2588.03|2595.77|2588.07|2595.65|2587.95|25
1647125020000|2022-03-12 22:43:40|2595.55|2587.85|2595.59|2587.89|2595.69|2587.99|2595.47|2587.77|31
1647125030000|2022-03-12 22:43:50|2595.61|2587.91|2595.65|2587.95|2595.7|2588|2595.51|2587.81|20
1647125040000|2022-03-12 22:44:00|2595.63|2587.93|2595.69|2587.99|2595.74|2588.04|2595.48|2587.78|17
1647125050000|2022-03-12 22:44:10|2595.68|2587.98|2595.76|2588.06|2595.76|2588.06|2595.66|2587.96|13
1647125060000|2022-03-12 22:44:20|2595.72|2588.02|2595.7|2588|2595.77|2588.07|2595.69|2587.99|15
1647125070000|2022-03-12 22:44:30|2595.77|2588.07|2595.71|2588.01|2595.77|2588.07|2595.69|2587.99|19
1647125080000|2022-03-12 22:44:40|2595.7|2588|2595.72|2588.02|2595.77|2588.07|2595.67|2587.97|22
1647125090000|2022-03-12 22:44:50|2595.76|2588.06|2595.76|2588.06|2595.77|2588.07|2595.7|2588|18
1647125100000|2022-03-12 22:45:00|2595.75|2588.05|2595.53|2587.83|2595.78|2588.08|2595.53|2587.83|20
1647125110000|2022-03-12 22:45:10|2595.52|2587.82|2595.54|2587.84|2595.69|2587.99|2595.52|2587.82|26
1647125120000|2022-03-12 22:45:20|2595.53|2587.83|2595.41|2587.71|2595.54|2587.84|2595.4|2587.7|14
1647125130000|2022-03-12 22:45:30|2595.42|2587.72|2595.48|2587.78|2595.52|2587.82|2595.4|2587.7|12
1647125140000|2022-03-12 22:45:40|2595.52|2587.82|2595.43|2587.73|2595.52|2587.82|2595.41|2587.71|26
1647125150000|2022-03-12 22:45:50|2595.42|2587.72|2595.54|2587.84|2595.54|2587.84|2595.35|2587.65|19
1647125160000|2022-03-12 22:46:00|2595.49|2587.79|2595.47|2587.77|2595.54|2587.84|2595.39|2587.69|21
1647125170000|2022-03-12 22:46:10|2595.51|2587.81|2595.45|2587.75|2595.55|2587.85|2595.41|2587.71|27
1647125180000|2022-03-12 22:46:20|2595.47|2587.77|2595.48|2587.78|2595.52|2587.82|2595.43|2587.73|24
1647125190000|2022-03-12 22:46:30|2595.47|2587.77|2595.49|2587.79|2595.53|2587.83|2595.43|2587.73|25
1647125200000|2022-03-12 22:46:40|2595.48|2587.78|2595.67|2587.97|2595.67|2587.97|2595.47|2587.77|19
1647125210000|2022-03-12 22:46:50|2595.68|2587.98|2595.65|2587.95|2595.68|2587.98|2595.55|2587.85|25
1647125220000|2022-03-12 22:47:00|2595.67|2587.97|2595.64|2587.94|2595.68|2587.98|2595.63|2587.93|10
1647125230000|2022-03-12 22:47:10|2595.65|2587.95|2595.66|2587.96|2595.71|2588.01|2595.65|2587.95|11
1647125240000|2022-03-12 22:47:20|2595.69|2587.99|2595.8|2588.1|2595.81|2588.11|2595.63|2587.93|22
1647125250000|2022-03-12 22:47:30|2595.79|2588.09|2595.9|2588.2|2595.9|2588.2|2595.77|2588.07|17
1647125260000|2022-03-12 22:47:40|2595.89|2588.19|2595.85|2588.15|2596.03|2588.33|2595.69|2587.99|10
1647125270000|2022-03-12 22:47:50|2595.84|2588.14|2596.21|2588.51|2596.21|2588.51|2595.84|2588.14|14
1647125280000|2022-03-12 22:48:00|2596.19|2588.49|2596.01|2588.31|2596.34|2588.64|2596.01|2588.31|22
1647125290000|2022-03-12 22:48:10|2595.96|2588.26|2595.6|2587.9|2595.96|2588.26|2595.55|2587.85|26
1647125300000|2022-03-12 22:48:20|2595.55|2587.85|2595.88|2588.18|2595.88|2588.18|2595.43|2587.73|24
1647125310000|2022-03-12 22:48:30|2595.87|2588.17|2595.92|2588.22|2595.92|2588.22|2595.85|2588.15|11
1647125320000|2022-03-12 22:48:40|2595.91|2588.21|2595.9|2588.2|2595.92|2588.22|2595.9|2588.2|3
1647125330000|2022-03-12 22:48:50|2595.98|2588.28|2595.93|2588.23|2595.98|2588.28|2595.9|2588.2|4
1647125340000|2022-03-12 22:49:00|2596|2588.3|2596.24|2588.54|2596.24|2588.54|2596|2588.3|6
1647125350000|2022-03-12 22:49:10|2596.25|2588.55|2596.76|2589.06|2596.77|2589.07|2596.15|2588.45|18
1647125360000|2022-03-12 22:49:20|2596.77|2589.07|2596.85|2589.15|2596.86|2589.16|2596.56|2588.86|19
1647125370000|2022-03-12 22:49:30|2596.84|2589.14|2596.74|2589.04|2596.87|2589.17|2596.74|2589.04|12
1647125380000|2022-03-12 22:49:40|2596.77|2589.07|2596.7|2589|2596.79|2589.09|2596.68|2588.98|17
1647125390000|2022-03-12 22:49:50|2596.72|2589.02|2596.73|2589.03|2596.73|2589.03|2596.7|2589|6
1647125400000|2022-03-12 22:50:00|2596.71|2589.01|2596.74|2589.04|2596.79|2589.09|2596.7|2589|26
1647125410000|2022-03-12 22:50:10|2596.73|2589.03|2596.73|2589.03|2596.73|2589.03|2596.72|2589.02|5
1647125430000|2022-03-12 22:50:30|2596.74|2589.04|2596.73|2589.03|2596.74|2589.04|2596.71|2589.01|3
1647125440000|2022-03-12 22:50:40|2596.74|2589.04|2596.5|2588.8|2596.74|2589.04|2596.49|2588.79|12
1647125450000|2022-03-12 22:50:50|2596.49|2588.79|2596.65|2588.95|2596.65|2588.95|2596.49|2588.79|20
1647125460000|2022-03-12 22:51:00|2596.64|2588.94|2596.69|2588.99|2596.7|2589|2596.6|2588.9|22
1647125470000|2022-03-12 22:51:10|2596.66|2588.96|2596.69|2588.99|2596.7|2589|2596.6|2588.9|15
1647125480000|2022-03-12 22:51:20|2596.72|2589.02|2596.67|2588.97|2596.72|2589.02|2596.66|2588.96|21
1647125490000|2022-03-12 22:51:30|2596.66|2588.96|2596.62|2588.92|2596.75|2589.05|2596.62|2588.92|21
1647125500000|2022-03-12 22:51:40|2596.61|2588.91|2596.68|2588.98|2596.71|2589.01|2596.56|2588.86|28
1647125510000|2022-03-12 22:51:50|2596.73|2589.03|2596.71|2589.01|2596.75|2589.05|2596.69|2588.99|20
1647125520000|2022-03-12 22:52:00|2596.68|2588.98|2596.71|2589.01|2596.76|2589.06|2596.68|2588.98|19
1647125530000|2022-03-12 22:52:10|2596.49|2588.79|2596.45|2588.75|2596.5|2588.8|2596.4|2588.7|20
1647125540000|2022-03-12 22:52:20|2596.41|2588.71|2596.47|2588.77|2596.52|2588.82|2596.41|2588.71|15
1647125550000|2022-03-12 22:52:30|2596.48|2588.78|2596.44|2588.74|2596.49|2588.79|2596.44|2588.74|19
1647125560000|2022-03-12 22:52:40|2596.46|2588.76|2596.47|2588.77|2596.51|2588.81|2596.46|2588.76|13
1647125570000|2022-03-12 22:52:50|2596.46|2588.76|2596.44|2588.74|2596.48|2588.78|2596.44|2588.74|14
1647125580000|2022-03-12 22:53:00|2596.38|2588.68|2596.33|2588.63|2596.38|2588.68|2596.31|2588.61|4
1647125590000|2022-03-12 22:53:10|2596.31|2588.61|2596.4|2588.7|2596.4|2588.7|2596.31|2588.61|10
1647125600000|2022-03-12 22:53:20|2596.39|2588.69|2596.22|2588.52|2596.44|2588.74|2596.2|2588.5|19
1647125610000|2022-03-12 22:53:30|2596.21|2588.51|2596.13|2588.43|2596.23|2588.53|2596.12|2588.42|18
1647125620000|2022-03-12 22:53:40|2596.12|2588.42|2596.05|2588.35|2596.13|2588.43|2595.98|2588.28|29
1647125630000|2022-03-12 22:53:50|2596.07|2588.37|2596.43|2588.73|2596.43|2588.73|2595.99|2588.29|23
1647125640000|2022-03-12 22:54:00|2596.42|2588.72|2596.32|2588.62|2596.42|2588.72|2596.23|2588.53|32
1647125650000|2022-03-12 22:54:10|2596.35|2588.65|2596.39|2588.69|2596.51|2588.81|2596.19|2588.49|16
1647125660000|2022-03-12 22:54:20|2596.46|2588.76|2595.47|2587.77|2596.48|2588.78|2595.39|2587.69|21
1647125670000|2022-03-12 22:54:30|2595.29|2587.59|2595.08|2587.38|2595.38|2587.68|2595.08|2587.38|25
1647125680000|2022-03-12 22:54:40|2595.03|2587.33|2594.56|2586.86|2595.03|2587.33|2594.48|2586.78|22
1647125690000|2022-03-12 22:54:50|2594.58|2586.88|2593.34|2585.64|2594.58|2586.88|2593.34|2585.64|16
1647125700000|2022-03-12 22:55:00|2593.39|2585.69|2592.53|2584.83|2593.39|2585.69|2592.46|2584.76|34
1647125710000|2022-03-12 22:55:10|2592.49|2584.79|2591.77|2584.07|2592.51|2584.81|2591.76|2584.06|29
1647125720000|2022-03-12 22:55:20|2591.76|2584.06|2591.75|2584.05|2591.8|2584.1|2591.73|2584.03|23
1647125730000|2022-03-12 22:55:30|2591.78|2584.08|2591.75|2584.05|2591.78|2584.08|2591.67|2583.97|19
1647125740000|2022-03-12 22:55:40|2591.65|2583.95|2591.73|2584.03|2591.73|2584.03|2591.62|2583.92|22
1647125750000|2022-03-12 22:55:50|2591.64|2583.94|2591.5|2583.8|2591.7|2584|2591.43|2583.73|25
1647125760000|2022-03-12 22:56:00|2591.49|2583.79|2591.46|2583.76|2591.54|2583.84|2591.43|2583.73|31
1647125770000|2022-03-12 22:56:10|2591.44|2583.74|2591.42|2583.72|2591.54|2583.84|2591.37|2583.67|34
1647125780000|2022-03-12 22:56:20|2591.34|2583.64|2592.99|2585.29|2592.99|2585.29|2591.34|2583.64|38
1647125790000|2022-03-12 22:56:30|2593|2585.3|2594.63|2586.93|2594.65|2586.95|2593|2585.3|37
1647125800000|2022-03-12 22:56:40|2594.81|2587.11|2594.86|2587.16|2594.86|2587.16|2594.52|2586.82|32
1647125810000|2022-03-12 22:56:50|2594.77|2587.07|2595.39|2587.69|2595.45|2587.75|2594.73|2587.03|24
1647125820000|2022-03-12 22:57:00|2595.4|2587.7|2595.66|2587.96|2595.66|2587.96|2595.4|2587.7|31
1647125830000|2022-03-12 22:57:10|2595.46|2587.76|2595.82|2588.12|2595.82|2588.12|2595.46|2587.76|25
1647125840000|2022-03-12 22:57:20|2595.78|2588.08|2595.83|2588.13|2595.88|2588.18|2595.68|2587.98|31
1647125850000|2022-03-12 22:57:30|2595.81|2588.11|2596.13|2588.43|2596.22|2588.52|2595.81|2588.11|33
1647125860000|2022-03-12 22:57:40|2596.06|2588.36|2593.35|2585.65|2596.06|2588.36|2593.31|2585.61|36
1647125870000|2022-03-12 22:57:50|2593.4|2585.7|2593.12|2585.42|2593.46|2585.76|2593|2585.3|34
1647125880000|2022-03-12 22:58:00|2593.1|2585.4|2593.16|2585.46|2593.16|2585.46|2593.1|2585.4|14
1647125890000|2022-03-12 22:58:10|2593.14|2585.44|2593.06|2585.36|2593.14|2585.44|2593|2585.3|22
1647125900000|2022-03-12 22:58:20|2593|2585.3|2593.01|2585.31|2593.06|2585.36|2592.99|2585.29|10
1647125910000|2022-03-12 22:58:30|2592.98|2585.28|2592.97|2585.27|2593.05|2585.35|2592.95|2585.25|20
1647125920000|2022-03-12 22:58:40|2592.99|2585.29|2592.6|2584.9|2593.03|2585.33|2592.48|2584.78|20
1647125930000|2022-03-12 22:58:50|2592.57|2584.87|2592.49|2584.79|2592.61|2584.91|2592.45|2584.75|17
1647125940000|2022-03-12 22:59:00|2592.41|2584.71|2592.19|2584.49|2592.41|2584.71|2592.18|2584.48|17
1647125950000|2022-03-12 22:59:10|2592.22|2584.52|2592.18|2584.48|2592.25|2584.55|2592.16|2584.46|12
1647125960000|2022-03-12 22:59:20|2592.17|2584.47|2592.02|2584.32|2592.22|2584.52|2592.02|2584.32|13
1647125970000|2022-03-12 22:59:30|2592.11|2584.41|2592.02|2584.32|2592.11|2584.41|2592.02|2584.32|14
1647125980000|2022-03-12 22:59:40|2592.09|2584.39|2592.08|2584.38|2592.09|2584.39|2592.07|2584.37|5
1647125990000|2022-03-12 22:59:50|2592.09|2584.39|2592.12|2584.42|2592.15|2584.45|2592.04|2584.34|14
1647126000000|2022-03-12 23:00:00|2592.11|2584.41|2592.75|2585.05|2592.95|2585.25|2592.11|2584.41|34
1647126010000|2022-03-12 23:00:10|2592.74|2585.04|2593.21|2585.51|2593.21|2585.51|2592.74|2585.04|35
1647126020000|2022-03-12 23:00:20|2593.17|2585.47|2593.08|2585.38|2593.27|2585.57|2593.02|2585.32|27
1647126030000|2022-03-12 23:00:30|2593.05|2585.35|2593.41|2585.71|2593.44|2585.74|2593|2585.3|31
1647126040000|2022-03-12 23:00:40|2593.4|2585.7|2593.92|2586.22|2593.92|2586.22|2593.34|2585.64|21
1647126050000|2022-03-12 23:00:50|2593.89|2586.19|2594.74|2587.04|2594.82|2587.12|2593.89|2586.19|33
1647126060000|2022-03-12 23:01:00|2594.72|2587.02|2595.46|2587.76|2595.46|2587.76|2594.65|2586.95|35
1647126070000|2022-03-12 23:01:10|2595.47|2587.77|2595.43|2587.73|2595.47|2587.77|2595.41|2587.71|17
1647126080000|2022-03-12 23:01:20|2595.46|2587.76|2595.39|2587.69|2595.46|2587.76|2595.39|2587.69|17
1647126090000|2022-03-12 23:01:30|2595.41|2587.71|2594.8|2587.1|2595.41|2587.71|2594.78|2587.08|18
1647126100000|2022-03-12 23:01:40|2594.79|2587.09|2595.01|2587.31|2595.1|2587.4|2594.79|2587.09|23
1647126110000|2022-03-12 23:01:50|2595.04|2587.34|2593.89|2586.19|2595.14|2587.44|2593.88|2586.18|31
1647126120000|2022-03-12 23:02:00|2593.92|2586.22|2593.14|2585.44|2593.92|2586.22|2593.03|2585.33|35
1647126130000|2022-03-12 23:02:10|2593.24|2585.54|2593.12|2585.42|2593.33|2585.63|2593.06|2585.36|38
1647126140000|2022-03-12 23:02:20|2593.11|2585.41|2593.29|2585.59|2593.38|2585.68|2593.11|2585.41|30
1647126150000|2022-03-12 23:02:30|2593.17|2585.47|2593.13|2585.43|2593.3|2585.6|2593.12|2585.42|35
1647126160000|2022-03-12 23:02:40|2593.21|2585.51|2592.67|2584.97|2593.25|2585.55|2592.67|2584.97|35
1647126170000|2022-03-12 23:02:50|2592.76|2585.06|2592.67|2584.97|2592.76|2585.06|2592.62|2584.92|15
1647126180000|2022-03-12 23:03:00|2592.72|2585.02|2592.74|2585.04|2592.74|2585.04|2592.63|2584.93|9
1647126190000|2022-03-12 23:03:10|2592.77|2585.07|2592.71|2585.01|2592.77|2585.07|2592.71|2585.01|9
1647126200000|2022-03-12 23:03:20|2592.64|2584.94|2592.18|2584.48|2592.73|2585.03|2591.89|2584.19|30
1647126210000|2022-03-12 23:03:30|2592.16|2584.46|2592.18|2584.48|2592.2|2584.5|2592.16|2584.46|7
1647126220000|2022-03-12 23:03:40|2592.16|2584.46|2592.06|2584.36|2592.18|2584.48|2591.89|2584.19|29
1647126230000|2022-03-12 23:03:50|2592.07|2584.37|2592.39|2584.69|2592.55|2584.85|2591.94|2584.24|35
1647126240000|2022-03-12 23:04:00|2592.33|2584.63|2592.78|2585.08|2592.8|2585.1|2592.33|2584.63|37
1647126250000|2022-03-12 23:04:10|2592.8|2585.1|2592.79|2585.09|2592.82|2585.12|2592.67|2584.97|28
1647126260000|2022-03-12 23:04:20|2592.78|2585.08|2592.77|2585.07|2592.82|2585.12|2592.72|2585.02|15
1647126270000|2022-03-12 23:04:30|2592.78|2585.08|2592.84|2585.14|2592.86|2585.16|2592.75|2585.05|24
1647126280000|2022-03-12 23:04:40|2592.8|2585.1|2592.82|2585.12|2592.86|2585.16|2592.76|2585.06|21
1647126290000|2022-03-12 23:04:50|2592.8|2585.1|2592.8|2585.1|2592.83|2585.13|2592.79|2585.09|18
1647126300000|2022-03-12 23:05:00|2592.79|2585.09|2592.75|2585.05|2592.82|2585.12|2592.75|2585.05|19
1647126310000|2022-03-12 23:05:10|2592.61|2584.91|2590.9|2583.2|2592.61|2584.91|2590.85|2583.15|36
1647126320000|2022-03-12 23:05:20|2590.87|2583.17|2590.73|2583.03|2590.98|2583.28|2590.6|2582.9|35
1647126330000|2022-03-12 23:05:30|2590.72|2583.02|2590.66|2582.96|2590.72|2583.02|2590.53|2582.83|10
1647126340000|2022-03-12 23:05:40|2590.62|2582.92|2590.95|2583.25|2590.95|2583.25|2590.62|2582.92|15
1647126350000|2022-03-12 23:05:50|2590.96|2583.26|2591.06|2583.36|2591.24|2583.54|2590.96|2583.26|23
1647126360000|2022-03-12 23:06:00|2591.07|2583.37|2591.05|2583.35|2591.08|2583.38|2590.98|2583.28|22
1647126370000|2022-03-12 23:06:10|2590.98|2583.28|2590.98|2583.28|2591.08|2583.38|2590.95|2583.25|25
1647126380000|2022-03-12 23:06:20|2591.05|2583.35|2592.45|2584.75|2592.45|2584.75|2590.98|2583.28|18
1647126390000|2022-03-12 23:06:30|2592.47|2584.77|2593.47|2585.77|2593.5|2585.8|2592.38|2584.68|28
1647126400000|2022-03-12 23:06:40|2593.48|2585.78|2593.51|2585.81|2593.77|2586.07|2593.25|2585.55|36
1647126410000|2022-03-12 23:06:50|2593.52|2585.82|2593.43|2585.73|2593.54|2585.84|2593.31|2585.61|37
1647126420000|2022-03-12 23:07:00|2593.32|2585.62|2591.32|2583.62|2593.32|2585.62|2591.14|2583.44|38
1647126430000|2022-03-12 23:07:10|2591.31|2583.61|2591.3|2583.6|2591.5|2583.8|2591.2|2583.5|38
1647126440000|2022-03-12 23:07:20|2591.28|2583.58|2591.84|2584.14|2591.84|2584.14|2591.17|2583.47|36
1647126450000|2022-03-12 23:07:30|2591.81|2584.11|2593|2585.3|2593|2585.3|2591.55|2583.85|36
1647126460000|2022-03-12 23:07:40|2593.03|2585.33|2593.95|2586.25|2593.95|2586.25|2593.03|2585.33|39
1647126470000|2022-03-12 23:07:50|2593.98|2586.28|2593.85|2586.15|2594.05|2586.35|2593.68|2585.98|36
1647126480000|2022-03-12 23:08:00|2593.81|2586.11|2593.71|2586.01|2594.1|2586.4|2593.71|2586.01|35
1647126490000|2022-03-12 23:08:10|2593.7|2586|2593.64|2585.94|2593.77|2586.07|2593.61|2585.91|35
1647126500000|2022-03-12 23:08:20|2593.62|2585.92|2593.79|2586.09|2593.84|2586.14|2593.55|2585.85|36
1647126510000|2022-03-12 23:08:30|2593.62|2585.92|2593.7|2586|2593.76|2586.06|2593.55|2585.85|37
1647126520000|2022-03-12 23:08:40|2593.71|2586.01|2593.55|2585.85|2593.71|2586.01|2593.55|2585.85|18
1647126530000|2022-03-12 23:08:50|2593.61|2585.91|2592.06|2584.36|2593.62|2585.92|2592.05|2584.35|25
1647126540000|2022-03-12 23:09:00|2592.03|2584.33|2593.85|2586.15|2593.85|2586.15|2591.96|2584.26|25
1647126550000|2022-03-12 23:09:10|2593.87|2586.17|2593.99|2586.29|2594|2586.3|2593.8|2586.1|20
1647126560000|2022-03-12 23:09:20|2594.02|2586.32|2592.62|2584.92|2594.14|2586.44|2592.57|2584.87|35
1647126570000|2022-03-12 23:09:30|2592.48|2584.78|2592.44|2584.74|2592.48|2584.78|2592.37|2584.67|13
1647126580000|2022-03-12 23:09:40|2592.42|2584.72|2591.95|2584.25|2592.42|2584.72|2591.82|2584.12|23
1647126590000|2022-03-12 23:09:50|2592.03|2584.33|2592.03|2584.33|2592.17|2584.47|2591.82|2584.12|34
1647126600000|2022-03-12 23:10:00|2592|2584.3|2592.19|2584.49|2592.74|2585.04|2592|2584.3|36
1647126610000|2022-03-12 23:10:10|2592.21|2584.51|2592.43|2584.73|2592.46|2584.76|2592.09|2584.39|36
1647126620000|2022-03-12 23:10:20|2592.44|2584.74|2592.2|2584.5|2592.45|2584.75|2592.16|2584.46|35
1647126630000|2022-03-12 23:10:30|2592.31|2584.61|2592.53|2584.83|2592.61|2584.91|2592.31|2584.61|34
1647126640000|2022-03-12 23:10:40|2592.55|2584.85|2592.82|2585.12|2592.83|2585.13|2592.51|2584.81|33
1647126650000|2022-03-12 23:10:50|2592.81|2585.11|2592.87|2585.17|2592.99|2585.29|2592.67|2584.97|35
1647126660000|2022-03-12 23:11:00|2592.86|2585.16|2592.91|2585.21|2593|2585.3|2592.8|2585.1|29
1647126670000|2022-03-12 23:11:10|2592.89|2585.19|2592.8|2585.1|2592.92|2585.22|2592.63|2584.93|28
1647126680000|2022-03-12 23:11:20|2592.77|2585.07|2591.71|2584.01|2592.79|2585.09|2591.58|2583.88|36
1647126690000|2022-03-12 23:11:30|2591.72|2584.02|2591.54|2583.84|2591.74|2584.04|2591.38|2583.68|32
1647126700000|2022-03-12 23:11:40|2591.55|2583.85|2590.71|2583.01|2591.61|2583.91|2590.71|2583.01|33
1647126710000|2022-03-12 23:11:50|2590.72|2583.02|2590.78|2583.08|2590.79|2583.09|2590.64|2582.94|27
1647126720000|2022-03-12 23:12:00|2590.71|2583.01|2591.13|2583.43|2591.13|2583.43|2590.71|2583.01|31
1647126730000|2022-03-12 23:12:10|2591.04|2583.34|2591.12|2583.42|2591.26|2583.56|2591.04|2583.34|32
1647126740000|2022-03-12 23:12:20|2591.15|2583.45|2591.44|2583.74|2591.44|2583.74|2591.07|2583.37|15
1647126750000|2022-03-12 23:12:30|2591.52|2583.82|2591.4|2583.7|2591.96|2584.26|2591.39|2583.69|16
1647126760000|2022-03-12 23:12:40|2591.39|2583.69|2591.79|2584.09|2591.79|2584.09|2591.34|2583.64|20
1647126770000|2022-03-12 23:12:50|2591.78|2584.08|2591.93|2584.23|2592.05|2584.35|2591.75|2584.05|35
1647126780000|2022-03-12 23:13:00|2592.01|2584.31|2591.19|2583.49|2592.01|2584.31|2591.14|2583.44|26
1647126790000|2022-03-12 23:13:10|2591.21|2583.51|2591.29|2583.59|2591.29|2583.59|2591.14|2583.44|27
1647126800000|2022-03-12 23:13:20|2591.28|2583.58|2591|2583.3|2591.3|2583.6|2590.93|2583.23|31
1647126810000|2022-03-12 23:13:30|2591.02|2583.32|2591.45|2583.75|2591.53|2583.83|2590.97|2583.27|23
1647126820000|2022-03-12 23:13:40|2591.78|2584.08|2592.01|2584.31|2592.11|2584.41|2591.75|2584.05|32
1647126830000|2022-03-12 23:13:50|2592|2584.3|2592.29|2584.59|2592.32|2584.62|2592|2584.3|28
1647126840000|2022-03-12 23:14:00|2592.31|2584.61|2592.5|2584.8|2592.56|2584.86|2592.29|2584.59|21
1647126850000|2022-03-12 23:14:10|2592.47|2584.77|2592.36|2584.66|2592.55|2584.85|2592.35|2584.65|31
1647126860000|2022-03-12 23:14:20|2592.31|2584.61|2592.08|2584.38|2592.31|2584.61|2592.08|2584.38|32
1647126870000|2022-03-12 23:14:30|2592.11|2584.41|2592.17|2584.47|2592.21|2584.51|2592.04|2584.34|26
1647126880000|2022-03-12 23:14:40|2592.1|2584.4|2592.2|2584.5|2592.2|2584.5|2592.03|2584.33|16
1647126890000|2022-03-12 23:14:50|2592.21|2584.51|2592.01|2584.31|2592.21|2584.51|2591.97|2584.27|32
1647126900000|2022-03-12 23:15:00|2592|2584.3|2591.98|2584.28|2592.16|2584.46|2591.97|2584.27|32
1647126910000|2022-03-12 23:15:10|2592.01|2584.31|2592.14|2584.44|2592.15|2584.45|2591.95|2584.25|23
1647126920000|2022-03-12 23:15:20|2592.12|2584.42|2592.56|2584.86|2592.57|2584.87|2592.03|2584.33|19
1647126930000|2022-03-12 23:15:30|2592.57|2584.87|2592.6|2584.9|2592.6|2584.9|2592.54|2584.84|8
1647126940000|2022-03-12 23:15:40|2592.59|2584.89|2592.87|2585.17|2592.87|2585.17|2592.59|2584.89|19
1647126950000|2022-03-12 23:15:50|2592.84|2585.14|2592.87|2585.17|2592.88|2585.18|2592.65|2584.95|24
1647126960000|2022-03-12 23:16:00|2592.81|2585.11|2592.81|2585.11|2592.9|2585.2|2592.7|2585|12
1647126970000|2022-03-12 23:16:10|2592.71|2585.01|2592.86|2585.16|2592.86|2585.16|2592.71|2585.01|13
1647126980000|2022-03-12 23:16:20|2592.87|2585.17|2591.9|2584.2|2592.9|2585.2|2591.89|2584.19|22
1647126990000|2022-03-12 23:16:30|2591.77|2584.07|2591.61|2583.91|2591.77|2584.07|2591.26|2583.56|37
1647127000000|2022-03-12 23:16:40|2591.54|2583.84|2591.86|2584.16|2591.9|2584.2|2591.44|2583.74|30
1647127010000|2022-03-12 23:16:50|2591.82|2584.12|2591.47|2583.77|2591.85|2584.15|2591.44|2583.74|31
1647127020000|2022-03-12 23:17:00|2591.52|2583.82|2591.63|2583.93|2591.66|2583.96|2591.49|2583.79|27
1647127030000|2022-03-12 23:17:10|2591.62|2583.92|2591.54|2583.84|2591.65|2583.95|2591.52|2583.82|26
1647127040000|2022-03-12 23:17:20|2591.56|2583.86|2591.5|2583.8|2591.68|2583.98|2591.5|2583.8|22
1647127050000|2022-03-12 23:17:30|2591.51|2583.81|2591.58|2583.88|2591.67|2583.97|2591.46|2583.76|27
1647127060000|2022-03-12 23:17:40|2591.6|2583.9|2591.49|2583.79|2591.71|2584.01|2591.42|2583.72|35
1647127070000|2022-03-12 23:17:50|2591.47|2583.77|2591.62|2583.92|2591.67|2583.97|2591.47|2583.77|27
1647127080000|2022-03-12 23:18:00|2591.69|2583.99|2591.73|2584.03|2591.73|2584.03|2591.64|2583.94|29
1647127090000|2022-03-12 23:18:10|2591.7|2584|2591.66|2583.96|2591.73|2584.03|2591.62|2583.92|30
1647127100000|2022-03-12 23:18:20|2591.64|2583.94|2591.33|2583.63|2591.79|2584.09|2591.23|2583.53|26
1647127110000|2022-03-12 23:18:30|2591.34|2583.64|2591.28|2583.58|2591.34|2583.64|2591.16|2583.46|31
1647127120000|2022-03-12 23:18:40|2591.29|2583.59|2591.2|2583.5|2591.31|2583.61|2591.14|2583.44|32
1647127130000|2022-03-12 23:18:50|2591.22|2583.52|2591.22|2583.52|2591.25|2583.55|2590.97|2583.27|32
1647127140000|2022-03-12 23:19:00|2591.21|2583.51|2591.21|2583.51|2591.27|2583.57|2591.19|2583.49|21
1647127150000|2022-03-12 23:19:10|2591.19|2583.49|2591.04|2583.34|2591.31|2583.61|2590.99|2583.29|31
1647127160000|2022-03-12 23:19:20|2591.08|2583.38|2591.24|2583.54|2591.28|2583.58|2591.08|2583.38|24
1647127170000|2022-03-12 23:19:30|2591.25|2583.55|2591.25|2583.55|2591.28|2583.58|2591.18|2583.48|35
1647127180000|2022-03-12 23:19:40|2591.24|2583.54|2591.19|2583.49|2591.27|2583.57|2591.13|2583.43|28
1647127190000|2022-03-12 23:19:50|2591.23|2583.53|2590.65|2582.95|2591.23|2583.53|2590.65|2582.95|33
1647127200000|2022-03-12 23:20:00|2590.67|2582.97|2590.62|2582.92|2590.71|2583.01|2590.48|2582.78|29
1647127210000|2022-03-12 23:20:10|2590.61|2582.91|2591.2|2583.5|2591.2|2583.5|2590.56|2582.86|28
1647127220000|2022-03-12 23:20:20|2591.21|2583.51|2591.54|2583.84|2591.56|2583.86|2591.21|2583.51|31
1647127230000|2022-03-12 23:20:30|2591.57|2583.87|2591.58|2583.88|2591.58|2583.88|2591.48|2583.78|20
1647127240000|2022-03-12 23:20:40|2591.62|2583.92|2591.7|2584|2591.81|2584.11|2591.59|2583.89|29
1647127250000|2022-03-12 23:20:50|2591.69|2583.99|2591.87|2584.17|2591.88|2584.18|2591.65|2583.95|24
1647127260000|2022-03-12 23:21:00|2591.86|2584.16|2591.38|2583.68|2591.86|2584.16|2591.22|2583.52|19
1647127270000|2022-03-12 23:21:10|2591.37|2583.67|2591.36|2583.66|2591.43|2583.73|2591.3|2583.6|17
1647127280000|2022-03-12 23:21:20|2591.37|2583.67|2591.44|2583.74|2591.44|2583.74|2591.24|2583.54|21
1647127290000|2022-03-12 23:21:30|2591.45|2583.75|2591.54|2583.84|2591.54|2583.84|2591.37|2583.67|19
1647127300000|2022-03-12 23:21:40|2591.53|2583.83|2591.48|2583.78|2591.54|2583.84|2591.48|2583.78|7
1647127310000|2022-03-12 23:21:50|2591.51|2583.81|2591.45|2583.75|2591.53|2583.83|2591.43|2583.73|6
1647127320000|2022-03-12 23:22:00|2591.44|2583.74|2591.45|2583.75|2591.45|2583.75|2591.11|2583.41|23
1647127330000|2022-03-12 23:22:10|2591.44|2583.74|2591.42|2583.72|2591.44|2583.74|2591.34|2583.64|14
1647127340000|2022-03-12 23:22:20|2591.41|2583.71|2590.29|2582.59|2591.41|2583.71|2590.23|2582.53|26
1647127350000|2022-03-12 23:22:30|2590.14|2582.44|2590.24|2582.54|2590.24|2582.54|2589.9|2582.2|18
1647127360000|2022-03-12 23:22:40|2590.25|2582.55|2590.21|2582.51|2590.25|2582.55|2590.03|2582.33|23
1647127370000|2022-03-12 23:22:50|2590.19|2582.49|2590.03|2582.33|2590.32|2582.62|2590|2582.3|32
1647127380000|2022-03-12 23:23:00|2590.05|2582.35|2590.04|2582.34|2590.13|2582.43|2590|2582.3|24
1647127390000|2022-03-12 23:23:10|2590.05|2582.35|2590.62|2582.92|2590.65|2582.95|2590.03|2582.33|21
1647127400000|2022-03-12 23:23:20|2590.64|2582.94|2590.78|2583.08|2590.79|2583.09|2590.62|2582.92|28
1647127410000|2022-03-12 23:23:30|2590.76|2583.06|2590.8|2583.1|2590.81|2583.11|2590.75|2583.05|8
1647127420000|2022-03-12 23:23:40|2590.79|2583.09|2590.73|2583.03|2590.84|2583.14|2590.73|2583.03|22
1647127430000|2022-03-12 23:23:50|2590.71|2583.01|2591.19|2583.49|2591.2|2583.5|2590.71|2583.01|19
1647127440000|2022-03-12 23:24:00|2591.14|2583.44|2590.37|2582.67|2591.17|2583.47|2590.34|2582.64|25
1647127450000|2022-03-12 23:24:10|2590.36|2582.66|2590.53|2582.83|2590.55|2582.85|2590.26|2582.56|31
1647127460000|2022-03-12 23:24:20|2590.55|2582.85|2590.43|2582.73|2590.62|2582.92|2590.35|2582.65|32
1647127470000|2022-03-12 23:24:30|2590.42|2582.72|2590.38|2582.68|2590.49|2582.79|2590.31|2582.61|25
1647127480000|2022-03-12 23:24:40|2590.39|2582.69|2590.64|2582.94|2590.68|2582.98|2590.22|2582.52|26
1647127490000|2022-03-12 23:24:50|2590.56|2582.86|2590.75|2583.05|2591.03|2583.33|2590.56|2582.86|26
1647127500000|2022-03-12 23:25:00|2590.73|2583.03|2590.72|2583.02|2590.73|2583.03|2590.62|2582.92|22
1647127510000|2022-03-12 23:25:10|2590.71|2583.01|2590.68|2582.98|2590.77|2583.07|2590.66|2582.96|35
1647127520000|2022-03-12 23:25:20|2590.74|2583.04|2590.63|2582.93|2590.85|2583.15|2590.63|2582.93|36
1647127530000|2022-03-12 23:25:30|2590.64|2582.94|2590.44|2582.74|2590.68|2582.98|2590.32|2582.62|26
1647127540000|2022-03-12 23:25:40|2590.45|2582.75|2590.78|2583.08|2590.78|2583.08|2590.38|2582.68|18
1647127550000|2022-03-12 23:25:50|2590.79|2583.09|2590.66|2582.96|2590.84|2583.14|2590.63|2582.93|28
1647127560000|2022-03-12 23:26:00|2590.69|2582.99|2590.64|2582.94|2590.93|2583.23|2590.6|2582.9|29
1647127570000|2022-03-12 23:26:10|2590.68|2582.98|2590.82|2583.12|2590.82|2583.12|2590.67|2582.97|23
1647127580000|2022-03-12 23:26:20|2590.87|2583.17|2590.71|2583.01|2590.98|2583.28|2590.67|2582.97|30
1647127590000|2022-03-12 23:26:30|2590.69|2582.99|2590.87|2583.17|2591.14|2583.44|2590.69|2582.99|26
1647127600000|2022-03-12 23:26:40|2590.86|2583.16|2590.78|2583.08|2591.03|2583.33|2590.78|2583.08|29
1647127610000|2022-03-12 23:26:50|2590.77|2583.07|2590.81|2583.11|2590.95|2583.25|2590.65|2582.95|30
1647127620000|2022-03-12 23:27:00|2590.83|2583.13|2590.75|2583.05|2590.97|2583.27|2590.73|2583.03|24
1647127630000|2022-03-12 23:27:10|2590.66|2582.96|2590.67|2582.97|2590.75|2583.05|2590.63|2582.93|26
1647127640000|2022-03-12 23:27:20|2590.71|2583.01|2591.35|2583.65|2591.42|2583.72|2590.67|2582.97|23
1647127650000|2022-03-12 23:27:30|2591.31|2583.61|2591.4|2583.7|2591.41|2583.71|2591.22|2583.52|28
1647127660000|2022-03-12 23:27:40|2591.41|2583.71|2591.42|2583.72|2591.42|2583.72|2591.38|2583.68|18
1647127670000|2022-03-12 23:27:50|2591.43|2583.73|2591.38|2583.68|2591.44|2583.74|2591.31|2583.61|22
1647127680000|2022-03-12 23:28:00|2591.37|2583.67|2591.29|2583.59|2591.39|2583.69|2591.24|2583.54|25
1647127690000|2022-03-12 23:28:10|2591.32|2583.62|2590.96|2583.26|2591.35|2583.65|2590.96|2583.26|24
1647127700000|2022-03-12 23:28:20|2590.89|2583.19|2590.96|2583.26|2591.03|2583.33|2590.85|2583.15|25
1647127710000|2022-03-12 23:28:30|2590.93|2583.23|2591.01|2583.31|2591.08|2583.38|2590.92|2583.22|29
1647127720000|2022-03-12 23:28:40|2591.02|2583.32|2591.06|2583.36|2591.17|2583.47|2591.02|2583.32|28
1647127730000|2022-03-12 23:28:50|2591.04|2583.34|2591.12|2583.42|2591.2|2583.5|2591.04|2583.34|25
1647127740000|2022-03-12 23:29:00|2591.14|2583.44|2591.27|2583.57|2591.29|2583.59|2591.03|2583.33|24
1647127750000|2022-03-12 23:29:10|2591.22|2583.52|2593.16|2585.46|2593.16|2585.46|2591.21|2583.51|26
1647127760000|2022-03-12 23:29:20|2593.15|2585.45|2593.2|2585.5|2593.23|2585.53|2593.14|2585.44|22
1647127770000|2022-03-12 23:29:30|2593.17|2585.47|2593.48|2585.78|2593.5|2585.8|2593.17|2585.47|21
1647127780000|2022-03-12 23:29:40|2593.46|2585.76|2593.12|2585.42|2593.5|2585.8|2593.1|2585.4|21
1647127790000|2022-03-12 23:29:50|2593.11|2585.41|2592.83|2585.13|2593.12|2585.42|2592.55|2584.85|32
1647127800000|2022-03-12 23:30:00|2592.8|2585.1|2592.7|2585|2592.92|2585.22|2592.66|2584.96|18
1647127810000|2022-03-12 23:30:10|2592.77|2585.07|2592.64|2584.94|2592.77|2585.07|2592.58|2584.88|16
1647127820000|2022-03-12 23:30:20|2592.67|2584.97|2592.65|2584.95|2592.7|2585|2592.65|2584.95|12
1647127830000|2022-03-12 23:30:30|2592.68|2584.98|2592.43|2584.73|2592.69|2584.99|2592.26|2584.56|26
1647127840000|2022-03-12 23:30:40|2592.37|2584.67|2592.35|2584.65|2592.43|2584.73|2592.3|2584.6|33
1647127850000|2022-03-12 23:30:50|2592.42|2584.72|2592.25|2584.55|2592.42|2584.72|2592.12|2584.42|25
1647127860000|2022-03-12 23:31:00|2592.28|2584.58|2592.31|2584.61|2592.32|2584.62|2592.23|2584.53|17
1647127870000|2022-03-12 23:31:10|2592.32|2584.62|2592.13|2584.43|2592.32|2584.62|2592.05|2584.35|27
1647127880000|2022-03-12 23:31:20|2592.08|2584.38|2591.69|2583.99|2592.08|2584.38|2591.5|2583.8|38
1647127890000|2022-03-12 23:31:30|2591.68|2583.98|2591.7|2584|2591.83|2584.13|2591.63|2583.93|29
1647127900000|2022-03-12 23:31:40|2591.68|2583.98|2591.81|2584.11|2591.86|2584.16|2591.63|2583.93|35
1647127910000|2022-03-12 23:31:50|2591.79|2584.09|2591.06|2583.36|2591.79|2584.09|2590.99|2583.29|32
1647127920000|2022-03-12 23:32:00|2591.04|2583.34|2591.05|2583.35|2591.09|2583.39|2590.97|2583.27|21
1647127930000|2022-03-12 23:32:10|2590.97|2583.27|2590.5|2582.8|2591.04|2583.34|2590.43|2582.73|29
1647127940000|2022-03-12 23:32:20|2590.45|2582.75|2590.58|2582.88|2590.59|2582.89|2590.45|2582.75|32
1647127950000|2022-03-12 23:32:30|2590.57|2582.87|2590.34|2582.64|2590.57|2582.87|2590.34|2582.64|30
1647127960000|2022-03-12 23:32:40|2590.32|2582.62|2590.42|2582.72|2590.47|2582.77|2590.29|2582.59|27
1647127970000|2022-03-12 23:32:50|2590.43|2582.73|2590.37|2582.67|2590.49|2582.79|2590.34|2582.64|21
1647127980000|2022-03-12 23:33:00|2590.38|2582.68|2589.6|2581.9|2590.38|2582.68|2589.59|2581.89|21
1647127990000|2022-03-12 23:33:10|2589.58|2581.88|2587.73|2580.03|2589.64|2581.94|2587.73|2580.03|36
1647128000000|2022-03-12 23:33:20|2587.69|2579.99|2588.46|2580.76|2588.84|2581.14|2587.62|2579.92|36
1647128010000|2022-03-12 23:33:30|2588.43|2580.73|2588.5|2580.8|2588.53|2580.83|2588.39|2580.69|27
1647128020000|2022-03-12 23:33:40|2588.51|2580.81|2588.25|2580.55|2588.52|2580.82|2588.24|2580.54|19
1647128030000|2022-03-12 23:33:50|2588.24|2580.54|2588.34|2580.64|2588.36|2580.66|2588.21|2580.51|21
1647128040000|2022-03-12 23:34:00|2588.35|2580.65|2588.37|2580.67|2588.42|2580.72|2588.27|2580.57|25
1647128050000|2022-03-12 23:34:10|2588.32|2580.62|2588.32|2580.62|2588.38|2580.68|2588.25|2580.55|25
1647128060000|2022-03-12 23:34:20|2588.31|2580.61|2587.8|2580.1|2588.36|2580.66|2587.64|2579.94|27
1647128070000|2022-03-12 23:34:30|2587.81|2580.11|2587.77|2580.07|2587.84|2580.14|2587.71|2580.01|27
1647128080000|2022-03-12 23:34:40|2587.76|2580.06|2587.86|2580.16|2587.86|2580.16|2587.69|2579.99|21
1647128090000|2022-03-12 23:34:50|2587.87|2580.17|2587.76|2580.06|2587.98|2580.28|2587.56|2579.86|19
1647128100000|2022-03-12 23:35:00|2587.74|2580.04|2587.66|2579.96|2588.19|2580.49|2587.66|2579.96|33
1647128110000|2022-03-12 23:35:10|2587.64|2579.94|2587.58|2579.88|2587.77|2580.07|2587.52|2579.82|25
1647128120000|2022-03-12 23:35:20|2587.6|2579.9|2586.52|2578.82|2587.64|2579.94|2586.52|2578.82|29
1647128130000|2022-03-12 23:35:30|2586.51|2578.81|2586.5|2578.8|2586.63|2578.93|2586.23|2578.53|31
1647128140000|2022-03-12 23:35:40|2586.6|2578.9|2587.49|2579.79|2587.58|2579.88|2586.6|2578.9|35
1647128150000|2022-03-12 23:35:50|2587.48|2579.78|2586.8|2579.1|2587.48|2579.78|2586.7|2579|32
1647128160000|2022-03-12 23:36:00|2586.81|2579.11|2586.44|2578.74|2586.82|2579.12|2586.44|2578.74|30
1647128170000|2022-03-12 23:36:10|2586.36|2578.66|2586.66|2578.96|2586.7|2579|2586.35|2578.65|30
1647128180000|2022-03-12 23:36:20|2586.65|2578.95|2586.51|2578.81|2586.76|2579.06|2586.51|2578.81|25
1647128190000|2022-03-12 23:36:30|2586.42|2578.72|2586.1|2578.4|2586.42|2578.72|2586.1|2578.4|13
1647128200000|2022-03-12 23:36:40|2585.76|2578.06|2585.58|2577.88|2585.79|2578.09|2585.48|2577.78|25
1647128210000|2022-03-12 23:36:50|2585.7|2578|2585.26|2577.56|2585.72|2578.02|2585.25|2577.55|32
1647128220000|2022-03-12 23:37:00|2585.27|2577.57|2585.51|2577.81|2585.56|2577.86|2585.27|2577.57|24
1647128230000|2022-03-12 23:37:10|2585.48|2577.78|2585.59|2577.89|2585.77|2578.07|2585.48|2577.78|16
1647128240000|2022-03-12 23:37:20|2585.57|2577.87|2585.22|2577.52|2585.61|2577.91|2585.22|2577.52|19
1647128250000|2022-03-12 23:37:30|2585.24|2577.54|2585.21|2577.51|2585.24|2577.54|2585.2|2577.5|5
1647128260000|2022-03-12 23:37:40|2585.2|2577.5|2584.98|2577.28|2585.2|2577.5|2584.88|2577.18|22
1647128270000|2022-03-12 23:37:50|2585.05|2577.35|2585.1|2577.4|2585.16|2577.46|2585.05|2577.35|15
1647128280000|2022-03-12 23:38:00|2585.08|2577.38|2583.47|2575.77|2585.08|2577.38|2583.47|2575.77|31
1647128290000|2022-03-12 23:38:10|2583.42|2575.72|2582.92|2575.22|2583.52|2575.82|2582.58|2574.88|32
1647128300000|2022-03-12 23:38:20|2582.89|2575.19|2582.88|2575.18|2582.95|2575.25|2582.79|2575.09|27
1647128310000|2022-03-12 23:38:30|2582.94|2575.24|2584.08|2576.38|2584.49|2576.79|2582.86|2575.16|34
1647128320000|2022-03-12 23:38:40|2584.09|2576.39|2584.18|2576.48|2584.36|2576.66|2584.04|2576.34|24
1647128330000|2022-03-12 23:38:50|2584.15|2576.45|2582.51|2574.81|2584.17|2576.47|2582.51|2574.81|34
1647128340000|2022-03-12 23:39:00|2582.44|2574.74|2582.01|2574.31|2582.44|2574.74|2582.01|2574.31|29
1647128350000|2022-03-12 23:39:10|2581.95|2574.25|2583.61|2575.91|2583.75|2576.05|2581.93|2574.23|35
1647128360000|2022-03-12 23:39:20|2583.6|2575.9|2583.04|2575.34|2583.86|2576.16|2582.99|2575.29|36
1647128370000|2022-03-12 23:39:30|2583.02|2575.32|2583|2575.3|2583.05|2575.35|2582.64|2574.94|30
1647128380000|2022-03-12 23:39:40|2582.99|2575.29|2582.84|2575.14|2583.01|2575.31|2582.83|2575.13|34
1647128390000|2022-03-12 23:39:50|2582.85|2575.15|2582.95|2575.25|2583.01|2575.31|2582.24|2574.54|27
1647128400000|2022-03-12 23:40:00|2582.97|2575.27|2583.17|2575.47|2583.17|2575.47|2582.95|2575.25|12
1647128410000|2022-03-12 23:40:10|2583.38|2575.68|2583.33|2575.63|2583.54|2575.84|2583.33|2575.63|25
1647128420000|2022-03-12 23:40:20|2583.4|2575.7|2582.95|2575.25|2583.4|2575.7|2582.72|2575.02|27
1647128430000|2022-03-12 23:40:30|2582.9|2575.2|2582.44|2574.74|2582.9|2575.2|2582.37|2574.67|34
1647128440000|2022-03-12 23:40:40|2582.48|2574.78|2582.78|2575.08|2582.91|2575.21|2582.48|2574.78|24
1647128450000|2022-03-12 23:40:50|2582.82|2575.12|2582.33|2574.63|2582.82|2575.12|2582.17|2574.47|34
1647128460000|2022-03-12 23:41:00|2582.3|2574.6|2582.35|2574.65|2582.36|2574.66|2582.26|2574.56|25
1647128470000|2022-03-12 23:41:10|2582.34|2574.64|2582.31|2574.61|2582.34|2574.64|2582.29|2574.59|23
1647128480000|2022-03-12 23:41:20|2582.3|2574.6|2582.3|2574.6|2582.34|2574.64|2582.3|2574.6|4
1647128490000|2022-03-12 23:41:30|2582.28|2574.58|2582.3|2574.6|2582.31|2574.61|2582.28|2574.58|7
1647128500000|2022-03-12 23:41:40|2582.31|2574.61|2581.95|2574.25|2582.34|2574.64|2581.94|2574.24|26
1647128510000|2022-03-12 23:41:50|2582.02|2574.32|2581.88|2574.18|2582.05|2574.35|2581.86|2574.16|25
1647128520000|2022-03-12 23:42:00|2581.92|2574.22|2581.83|2574.13|2581.93|2574.23|2581.77|2574.07|18
1647128530000|2022-03-12 23:42:10|2581.84|2574.14|2581.8|2574.1|2581.84|2574.14|2581.77|2574.07|12
1647128540000|2022-03-12 23:42:20|2581.79|2574.09|2581.71|2574.01|2581.8|2574.1|2581.7|2574|21
1647128550000|2022-03-12 23:42:30|2581.7|2574|2581.77|2574.07|2581.77|2574.07|2581.69|2573.99|20
1647128560000|2022-03-12 23:42:40|2581.76|2574.06|2581.7|2574|2581.77|2574.07|2581.68|2573.98|16
1647128570000|2022-03-12 23:42:50|2581.69|2573.99|2581.61|2573.91|2581.72|2574.02|2581.54|2573.84|28
1647128580000|2022-03-12 23:43:00|2581.62|2573.92|2581.45|2573.75|2581.68|2573.98|2581.45|2573.75|16
1647128590000|2022-03-12 23:43:10|2581.51|2573.81|2581.38|2573.68|2581.58|2573.88|2581.18|2573.48|27
1647128600000|2022-03-12 23:43:20|2581.39|2573.69|2581.4|2573.7|2581.42|2573.72|2581.35|2573.65|20
1647128610000|2022-03-12 23:43:30|2581.38|2573.68|2581.67|2573.97|2581.75|2574.05|2581.37|2573.67|17
1647128620000|2022-03-12 23:43:40|2581.66|2573.96|2581.18|2573.48|2581.68|2573.98|2581.18|2573.48|16
1647128630000|2022-03-12 23:43:50|2581.24|2573.54|2581.21|2573.51|2581.36|2573.66|2581.21|2573.51|25
1647128640000|2022-03-12 23:44:00|2581.27|2573.57|2581.33|2573.63|2581.36|2573.66|2581.22|2573.52|24
1647128650000|2022-03-12 23:44:10|2581.24|2573.54|2581.08|2573.38|2581.32|2573.62|2581.04|2573.34|29
1647128660000|2022-03-12 23:44:20|2581.1|2573.4|2581.08|2573.38|2581.13|2573.43|2581.06|2573.36|24
1647128670000|2022-03-12 23:44:30|2581.1|2573.4|2581.19|2573.49|2581.19|2573.49|2581.08|2573.38|19
1647128680000|2022-03-12 23:44:40|2581.24|2573.54|2581.32|2573.62|2581.32|2573.62|2581.17|2573.47|28
1647128690000|2022-03-12 23:44:50|2581.33|2573.63|2581.56|2573.86|2581.56|2573.86|2581.33|2573.63|27
1647128700000|2022-03-12 23:45:00|2581.55|2573.85|2581.1|2573.4|2581.57|2573.87|2580.97|2573.27|29
1647128710000|2022-03-12 23:45:10|2581.07|2573.37|2580.58|2572.88|2581.17|2573.47|2580.58|2572.88|30
1647128720000|2022-03-12 23:45:20|2580.21|2572.51|2579.79|2572.09|2580.35|2572.65|2578.74|2571.04|36
1647128730000|2022-03-12 23:45:30|2579.81|2572.11|2580.04|2572.34|2580.08|2572.38|2579.44|2571.74|35
1647128740000|2022-03-12 23:45:40|2579.88|2572.18|2579.45|2571.75|2579.89|2572.19|2579.37|2571.67|25
1647128750000|2022-03-12 23:45:50|2579.52|2571.82|2578.08|2570.38|2579.53|2571.83|2578.08|2570.38|27
1647128760000|2022-03-12 23:46:00|2578.11|2570.41|2577.87|2570.17|2578.11|2570.41|2577.83|2570.13|33
1647128770000|2022-03-12 23:46:10|2577.9|2570.2|2579.03|2571.33|2579.19|2571.49|2577.9|2570.2|34
1647128780000|2022-03-12 23:46:20|2579.04|2571.34|2579.09|2571.39|2579.12|2571.42|2579.04|2571.34|21
1647128790000|2022-03-12 23:46:30|2579.12|2571.42|2579.02|2571.32|2579.2|2571.5|2578.94|2571.24|25
1647128800000|2022-03-12 23:46:40|2579.01|2571.31|2578.96|2571.26|2579.07|2571.37|2578.94|2571.24|27
1647128810000|2022-03-12 23:46:50|2578.98|2571.28|2579.03|2571.33|2579.03|2571.33|2578.97|2571.27|14
1647128820000|2022-03-12 23:47:00|2579.01|2571.31|2578.99|2571.29|2579.01|2571.31|2578.96|2571.26|24
1647128830000|2022-03-12 23:47:10|2579.01|2571.31|2579|2571.3|2579.01|2571.31|2578.9|2571.2|19
1647128840000|2022-03-12 23:47:20|2578.99|2571.29|2578.76|2571.06|2579.01|2571.31|2578.62|2570.92|17
1647128850000|2022-03-12 23:47:30|2578.74|2571.04|2578.28|2570.58|2578.74|2571.04|2578.22|2570.52|28
1647128860000|2022-03-12 23:47:40|2578.26|2570.56|2578.62|2570.92|2578.65|2570.95|2578.22|2570.52|32
1647128870000|2022-03-12 23:47:50|2578.63|2570.93|2578.45|2570.75|2578.64|2570.94|2578.42|2570.72|29
1647128880000|2022-03-12 23:48:00|2578.35|2570.65|2578.33|2570.63|2578.35|2570.65|2578.33|2570.63|3
1647128890000|2022-03-12 23:48:10|2578.3|2570.6|2578.45|2570.75|2578.46|2570.76|2578.21|2570.51|12
1647128900000|2022-03-12 23:48:20|2578.44|2570.74|2578.39|2570.69|2578.45|2570.75|2578.39|2570.69|17
1647128910000|2022-03-12 23:48:30|2578.4|2570.7|2578.32|2570.62|2578.44|2570.74|2578.29|2570.59|23
1647128920000|2022-03-12 23:48:40|2578.33|2570.63|2578.35|2570.65|2578.39|2570.69|2578.3|2570.6|23
1647128930000|2022-03-12 23:48:50|2578.36|2570.66|2578.02|2570.32|2578.39|2570.69|2578.02|2570.32|33
1647128940000|2022-03-12 23:49:00|2577.89|2570.19|2577.23|2569.53|2577.89|2570.19|2577.23|2569.53|32
1647128950000|2022-03-12 23:49:10|2577.2|2569.5|2578.16|2570.46|2578.16|2570.46|2577.15|2569.45|28
1647128960000|2022-03-12 23:49:20|2578.2|2570.5|2578.24|2570.54|2578.36|2570.66|2577.96|2570.26|28
1647128970000|2022-03-12 23:49:30|2578.14|2570.44|2577.47|2569.77|2578.14|2570.44|2577.25|2569.55|31
1647128980000|2022-03-12 23:49:40|2577.49|2569.79|2577.41|2569.71|2577.49|2569.79|2577.33|2569.63|21
1647128990000|2022-03-12 23:49:50|2577.39|2569.69|2577.38|2569.68|2577.51|2569.81|2577.33|2569.63|19
1647129000000|2022-03-12 23:50:00|2577.39|2569.69|2577.37|2569.67|2577.39|2569.69|2577.33|2569.63|17
1647129010000|2022-03-12 23:50:10|2577.36|2569.66|2577.38|2569.68|2577.39|2569.69|2577.26|2569.56|18
1647129020000|2022-03-12 23:50:20|2577.34|2569.64|2577.47|2569.77|2577.47|2569.77|2577.28|2569.58|24
1647129030000|2022-03-12 23:50:30|2577.46|2569.76|2577.5|2569.8|2577.63|2569.93|2577.46|2569.76|15
1647129040000|2022-03-12 23:50:40|2577.51|2569.81|2577.68|2569.98|2577.69|2569.99|2577.51|2569.81|21
1647129050000|2022-03-12 23:50:50|2577.69|2569.99|2577.43|2569.73|2577.71|2570.01|2577.43|2569.73|22
1647129060000|2022-03-12 23:51:00|2577.45|2569.75|2577.53|2569.83|2577.62|2569.92|2577.42|2569.72|17
1647129070000|2022-03-12 23:51:10|2577.49|2569.79|2577.61|2569.91|2577.67|2569.97|2577.49|2569.79|11
1647129090000|2022-03-12 23:51:30|2577.58|2569.88|2577.66|2569.96|2577.66|2569.96|2577.58|2569.88|11
1647129100000|2022-03-12 23:51:40|2577.69|2569.99|2577.65|2569.95|2577.7|2570|2577.65|2569.95|12
1647129110000|2022-03-12 23:51:50|2577.64|2569.94|2577.72|2570.02|2577.72|2570.02|2577.63|2569.93|9
1647129120000|2022-03-12 23:52:00|2577.74|2570.04|2577.78|2570.08|2577.78|2570.08|2577.72|2570.02|13
1647129130000|2022-03-12 23:52:10|2577.81|2570.11|2577.77|2570.07|2577.82|2570.12|2577.65|2569.95|21
1647129140000|2022-03-12 23:52:20|2577.75|2570.05|2577.78|2570.08|2577.82|2570.12|2577.64|2569.94|22
1647129150000|2022-03-12 23:52:30|2577.74|2570.04|2579.13|2571.43|2579.18|2571.48|2577.72|2570.02|27
1647129160000|2022-03-12 23:52:40|2579.12|2571.42|2579.08|2571.38|2579.13|2571.43|2579.06|2571.36|9
1647129170000|2022-03-12 23:52:50|2579.06|2571.36|2579.11|2571.41|2579.11|2571.41|2578.89|2571.19|19
1647129180000|2022-03-12 23:53:00|2579.02|2571.32|2579.16|2571.46|2579.62|2571.92|2578.99|2571.29|33
1647129190000|2022-03-12 23:53:10|2579.15|2571.45|2579|2571.3|2579.18|2571.48|2579|2571.3|21
1647129200000|2022-03-12 23:53:20|2579.02|2571.32|2579.04|2571.34|2579.08|2571.38|2579.01|2571.31|18
1647129210000|2022-03-12 23:53:30|2579.02|2571.32|2578.95|2571.25|2579.04|2571.34|2578.91|2571.21|19
1647129220000|2022-03-12 23:53:40|2579.04|2571.34|2579.02|2571.32|2579.04|2571.34|2578.99|2571.29|5
1647129230000|2022-03-12 23:53:50|2578.99|2571.29|2578.75|2571.05|2578.99|2571.29|2578.72|2571.02|26
1647129240000|2022-03-12 23:54:00|2578.77|2571.07|2578.58|2570.88|2578.79|2571.09|2578.57|2570.87|27
1647129250000|2022-03-12 23:54:10|2578.57|2570.87|2577.82|2570.12|2578.62|2570.92|2577.82|2570.12|27
1647129260000|2022-03-12 23:54:20|2577.79|2570.09|2577.75|2570.05|2577.79|2570.09|2577.66|2569.96|28
1647129270000|2022-03-12 23:54:30|2577.76|2570.06|2577.79|2570.09|2577.81|2570.11|2577.75|2570.05|25
1647129280000|2022-03-12 23:54:40|2577.8|2570.1|2577.8|2570.1|2577.8|2570.1|2577.74|2570.04|26
1647129290000|2022-03-12 23:54:50|2577.78|2570.08|2577.38|2569.68|2577.79|2570.09|2577.34|2569.64|29
1647129300000|2022-03-12 23:55:00|2577.37|2569.67|2577.28|2569.58|2577.39|2569.69|2577.2|2569.5|26
1647129310000|2022-03-12 23:55:10|2577.27|2569.57|2577.06|2569.36|2577.38|2569.68|2577.05|2569.35|30
1647129320000|2022-03-12 23:55:20|2577.07|2569.37|2576.93|2569.23|2577.08|2569.38|2576.93|2569.23|27
1647129330000|2022-03-12 23:55:30|2576.9|2569.2|2576.15|2568.45|2576.92|2569.22|2576.1|2568.4|28
1647129340000|2022-03-12 23:55:40|2576.16|2568.46|2576.27|2568.57|2576.39|2568.69|2576.13|2568.43|31
1647129350000|2022-03-12 23:55:50|2576.38|2568.68|2576.25|2568.55|2576.4|2568.7|2576.23|2568.53|24
1647129360000|2022-03-12 23:56:00|2576.24|2568.54|2575.98|2568.28|2576.25|2568.55|2575.92|2568.22|29
1647129370000|2022-03-12 23:56:10|2576.01|2568.31|2575.98|2568.28|2576.07|2568.37|2575.96|2568.26|28
1647129380000|2022-03-12 23:56:20|2575.97|2568.27|2576|2568.3|2576.13|2568.43|2575.95|2568.25|25
1647129390000|2022-03-12 23:56:30|2575.99|2568.29|2575.86|2568.16|2576.12|2568.42|2575.85|2568.15|24
1647129400000|2022-03-12 23:56:40|2575.87|2568.17|2574.96|2567.26|2575.89|2568.19|2574.93|2567.23|26
1647129410000|2022-03-12 23:56:50|2574.99|2567.29|2574.98|2567.28|2575.01|2567.31|2574.95|2567.25|27
1647129420000|2022-03-12 23:57:00|2574.97|2567.27|2575.33|2567.63|2575.33|2567.63|2574.97|2567.27|27
1647129430000|2022-03-12 23:57:10|2575.24|2567.54|2575.33|2567.63|2575.45|2567.75|2575.24|2567.54|16
1647129440000|2022-03-12 23:57:20|2575.26|2567.56|2575.8|2568.1|2575.84|2568.14|2575.25|2567.55|20
1647129450000|2022-03-12 23:57:30|2575.81|2568.11|2575.66|2567.96|2575.81|2568.11|2575.58|2567.88|19
1647129460000|2022-03-12 23:57:40|2575.63|2567.93|2575.41|2567.71|2575.63|2567.93|2575.38|2567.68|25
1647129470000|2022-03-12 23:57:50|2575.4|2567.7|2575.36|2567.66|2575.4|2567.7|2575.35|2567.65|15
1647129480000|2022-03-12 23:58:00|2575.37|2567.67|2575.33|2567.63|2575.39|2567.69|2575.29|2567.59|17
1647129490000|2022-03-12 23:58:10|2575.34|2567.64|2575.34|2567.64|2575.36|2567.66|2575.29|2567.59|18
1647129500000|2022-03-12 23:58:20|2575.3|2567.6|2575.3|2567.6|2575.34|2567.64|2575.14|2567.44|12
1647129510000|2022-03-12 23:58:30|2575.22|2567.52|2575.27|2567.57|2575.34|2567.64|2575.22|2567.52|11
1647129520000|2022-03-12 23:58:40|2575.28|2567.58|2575.24|2567.54|2575.33|2567.63|2575.23|2567.53|17
1647129530000|2022-03-12 23:58:50|2575.27|2567.57|2570.69|2562.99|2575.27|2567.57|2570.69|2562.99|33
1647129540000|2022-03-12 23:59:00|2569.87|2562.17|2571.98|2564.28|2571.98|2564.28|2568.63|2560.93|40
1647129550000|2022-03-12 23:59:10|2572.07|2564.37|2572.18|2564.48|2572.43|2564.73|2571.4|2563.7|35
1647129560000|2022-03-12 23:59:20|2572.16|2564.46|2572.13|2564.43|2572.55|2564.85|2572.13|2564.43|36
1647129570000|2022-03-12 23:59:30|2572.14|2564.44|2573.31|2565.61|2573.43|2565.73|2572.13|2564.43|32
1647129580000|2022-03-12 23:59:40|2573.19|2565.49|2572.95|2565.25|2573.33|2565.63|2572.93|2565.23|33
1647129590000|2022-03-12 23:59:50|2572.9|2565.2|2572.38|2564.68|2572.91|2565.21|2572.36|2564.66|35
1647129600000|2022-03-13 00:00:00|2572.32|2564.62|2572.72|2565.02|2572.79|2565.09|2572.32|2564.62|32
1647129610000|2022-03-13 00:00:10|2572.64|2564.94|2571.55|2563.85|2572.65|2564.95|2571.55|2563.85|31
1647129620000|2022-03-13 00:00:20|2571.56|2563.86|2571.06|2563.36|2571.72|2564.02|2571.05|2563.35|28
1647129630000|2022-03-13 00:00:30|2571.05|2563.35|2570.65|2562.95|2571.05|2563.35|2570.51|2562.81|32
1647129640000|2022-03-13 00:00:40|2570.66|2562.96|2570.59|2562.89|2570.66|2562.96|2570.57|2562.87|8
1647129650000|2022-03-13 00:00:50|2570.58|2562.88|2570.84|2563.14|2571.21|2563.51|2570.58|2562.88|25
1647129660000|2022-03-13 00:01:00|2570.83|2563.13|2571.56|2563.86|2571.56|2563.86|2570.8|2563.1|29
1647129670000|2022-03-13 00:01:10|2571.65|2563.95|2572.94|2565.24|2572.95|2565.25|2571.65|2563.95|31
1647129680000|2022-03-13 00:01:20|2572.93|2565.23|2571.47|2563.77|2572.96|2565.26|2571.25|2563.55|30
1647129690000|2022-03-13 00:01:30|2571.5|2563.8|2571.31|2563.61|2571.55|2563.85|2571.3|2563.6|26
1647129700000|2022-03-13 00:01:40|2571.35|2563.65|2570.54|2562.84|2571.4|2563.7|2570.52|2562.82|26
1647129710000|2022-03-13 00:01:50|2570.55|2562.85|2571.02|2563.32|2571.08|2563.38|2570.55|2562.85|33
1647129720000|2022-03-13 00:02:00|2571.07|2563.37|2571.28|2563.58|2571.33|2563.63|2571.04|2563.34|18
1647129730000|2022-03-13 00:02:10|2571.3|2563.6|2571.28|2563.58|2571.33|2563.63|2571.26|2563.56|25
1647129740000|2022-03-13 00:02:20|2571.27|2563.57|2569.65|2561.95|2571.27|2563.57|2569.65|2561.95|31
1647129750000|2022-03-13 00:02:30|2569.67|2561.97|2568.46|2560.76|2569.69|2561.99|2568.46|2560.76|31
1647129760000|2022-03-13 00:02:40|2568.38|2560.68|2566.52|2558.82|2568.43|2560.73|2566.43|2558.73|38
1647129770000|2022-03-13 00:02:50|2566.49|2558.79|2566.66|2558.96|2566.7|2559|2566.26|2558.56|37
1647129780000|2022-03-13 00:03:00|2566.7|2559|2566.15|2558.45|2566.7|2559|2566.08|2558.38|31
1647129790000|2022-03-13 00:03:10|2566.06|2558.36|2566.25|2558.55|2566.25|2558.55|2563.39|2555.69|36
1647129800000|2022-03-13 00:03:20|2566.52|2558.82|2566.46|2558.76|2566.62|2558.92|2566|2558.3|33
1647129810000|2022-03-13 00:03:30|2566.45|2558.75|2567.44|2559.74|2567.44|2559.74|2566.41|2558.71|22
1647129820000|2022-03-13 00:03:40|2567.43|2559.73|2568.63|2560.93|2568.63|2560.93|2567.43|2559.73|29
1647129830000|2022-03-13 00:03:50|2568.58|2560.88|2568.99|2561.29|2568.99|2561.29|2568.46|2560.76|29
1647129840000|2022-03-13 00:04:00|2568.96|2561.26|2571.08|2563.38|2571.08|2563.38|2568.96|2561.26|37
1647129850000|2022-03-13 00:04:10|2571.09|2563.39|2571.64|2563.94|2571.78|2564.08|2571.09|2563.39|27
1647129860000|2022-03-13 00:04:20|2571.53|2563.83|2570.31|2562.61|2571.69|2563.99|2570.09|2562.39|40
1647129870000|2022-03-13 00:04:30|2570.21|2562.51|2570.22|2562.52|2570.23|2562.53|2569.54|2561.84|36
1647129880000|2022-03-13 00:04:40|2570.2|2562.5|2571.35|2563.65|2571.35|2563.65|2570.01|2562.31|37
1647129890000|2022-03-13 00:04:50|2571.52|2563.82|2572.07|2564.37|2572.23|2564.53|2571.4|2563.7|36
1647129900000|2022-03-13 00:05:00|2572.17|2564.47|2572.05|2564.35|2572.2|2564.5|2571.51|2563.81|35
1647129910000|2022-03-13 00:05:10|2572.09|2564.39|2572.14|2564.44|2572.36|2564.66|2572.09|2564.39|26
1647129920000|2022-03-13 00:05:20|2572.18|2564.48|2573.25|2565.55|2573.61|2565.91|2572.1|2564.4|35
1647129930000|2022-03-13 00:05:30|2573.2|2565.5|2572.48|2564.78|2573.49|2565.79|2572.47|2564.77|31
1647129940000|2022-03-13 00:05:40|2572.46|2564.76|2571.92|2564.22|2572.52|2564.82|2571.92|2564.22|36
1647129950000|2022-03-13 00:05:50|2572|2564.3|2571.75|2564.05|2572.01|2564.31|2570.99|2563.29|33
1647129960000|2022-03-13 00:06:00|2571.79|2564.09|2571.87|2564.17|2572.02|2564.32|2571.79|2564.09|15
1647129970000|2022-03-13 00:06:10|2571.82|2564.12|2571.31|2563.61|2571.82|2564.12|2571.19|2563.49|31
1647129980000|2022-03-13 00:06:20|2571.26|2563.56|2571.89|2564.19|2571.91|2564.21|2571.2|2563.5|27
1647129990000|2022-03-13 00:06:30|2571.9|2564.2|2571.78|2564.08|2572.31|2564.61|2571.73|2564.03|27
1647130000000|2022-03-13 00:06:40|2571.8|2564.1|2572.02|2564.32|2572.12|2564.42|2571.77|2564.07|28
1647130010000|2022-03-13 00:06:50|2572.13|2564.43|2572.04|2564.34|2572.18|2564.48|2571.93|2564.23|29
1647130020000|2022-03-13 00:07:00|2571.99|2564.29|2572.04|2564.34|2572.2|2564.5|2571.82|2564.12|29
1647130030000|2022-03-13 00:07:10|2572.02|2564.32|2571.31|2563.61|2572.04|2564.34|2571.25|2563.55|29
1647130040000|2022-03-13 00:07:20|2571.33|2563.63|2571.61|2563.91|2571.64|2563.94|2571.3|2563.6|17
1647130050000|2022-03-13 00:07:30|2571.54|2563.84|2571.39|2563.69|2571.67|2563.97|2571.39|2563.69|16
1647130060000|2022-03-13 00:07:40|2571.38|2563.68|2570.63|2562.93|2571.48|2563.78|2570.63|2562.93|15
1647130070000|2022-03-13 00:07:50|2570.64|2562.94|2570.75|2563.05|2570.75|2563.05|2570.61|2562.91|24
1647130080000|2022-03-13 00:08:00|2570.73|2563.03|2570.67|2562.97|2570.73|2563.03|2570.66|2562.96|19
1647130090000|2022-03-13 00:08:10|2570.69|2562.99|2570.73|2563.03|2570.76|2563.06|2570.65|2562.95|21
1647130100000|2022-03-13 00:08:20|2570.72|2563.02|2571.52|2563.82|2571.58|2563.88|2570.68|2562.98|31
1647130110000|2022-03-13 00:08:30|2571.53|2563.83|2571.42|2563.72|2571.93|2564.23|2571.33|2563.63|20
1647130120000|2022-03-13 00:08:40|2571.41|2563.71|2570.96|2563.26|2571.41|2563.71|2570.95|2563.25|24
1647130130000|2022-03-13 00:08:50|2571.1|2563.4|2570.8|2563.1|2571.1|2563.4|2570.6|2562.9|25
1647130140000|2022-03-13 00:09:00|2570.81|2563.11|2570.96|2563.26|2570.96|2563.26|2570.78|2563.08|25
1647130150000|2022-03-13 00:09:10|2570.95|2563.25|2571.06|2563.36|2571.06|2563.36|2570.87|2563.17|18
1647130160000|2022-03-13 00:09:20|2571.08|2563.38|2570.49|2562.79|2571.09|2563.39|2570.49|2562.79|29
1647130170000|2022-03-13 00:09:30|2570.5|2562.8|2570.64|2562.94|2570.64|2562.94|2570.5|2562.8|26
1647130180000|2022-03-13 00:09:40|2570.6|2562.9|2570.42|2562.72|2570.66|2562.96|2570.32|2562.62|26
1647130190000|2022-03-13 00:09:50|2570.44|2562.74|2570.41|2562.71|2570.5|2562.8|2570.41|2562.71|33
1647130200000|2022-03-13 00:10:00|2570.4|2562.7|2570.39|2562.69|2570.53|2562.83|2570.39|2562.69|27
1647130210000|2022-03-13 00:10:10|2570.41|2562.71|2569.46|2561.76|2570.53|2562.83|2569.46|2561.76|36
1647130220000|2022-03-13 00:10:20|2569.37|2561.67|2567.66|2559.96|2569.37|2561.67|2567.66|2559.96|35
1647130230000|2022-03-13 00:10:30|2567.71|2560.01|2567.89|2560.19|2568.2|2560.5|2567.62|2559.92|35
1647130240000|2022-03-13 00:10:40|2567.91|2560.21|2567.23|2559.53|2567.91|2560.21|2566.67|2558.97|37
1647130250000|2022-03-13 00:10:50|2567.27|2559.57|2569.09|2561.39|2569.09|2561.39|2567.27|2559.57|32
1647130260000|2022-03-13 00:11:00|2569.03|2561.33|2567.9|2560.2|2569.25|2561.55|2567.76|2560.06|35
1647130270000|2022-03-13 00:11:10|2567.97|2560.27|2568.12|2560.42|2568.14|2560.44|2567.82|2560.12|24
1647130280000|2022-03-13 00:11:20|2568.18|2560.48|2568.75|2561.05|2568.77|2561.07|2568.09|2560.39|29
1647130290000|2022-03-13 00:11:30|2568.84|2561.14|2569.2|2561.5|2569.2|2561.5|2568.84|2561.14|24
1647130300000|2022-03-13 00:11:40|2569.19|2561.49|2570.94|2563.24|2570.95|2563.25|2569.16|2561.46|36
1647130310000|2022-03-13 00:11:50|2570.96|2563.26|2573.74|2566.04|2573.74|2566.04|2570.96|2563.26|33
1647130320000|2022-03-13 00:12:00|2573.77|2566.07|2575.34|2567.64|2575.34|2567.64|2573.77|2566.07|36
1647130330000|2022-03-13 00:12:10|2575.43|2567.73|2576.32|2568.62|2576.33|2568.63|2575.43|2567.73|31
1647130340000|2022-03-13 00:12:20|2576.33|2568.63|2575.3|2567.6|2576.38|2568.68|2575.28|2567.58|32
1647130350000|2022-03-13 00:12:30|2575.27|2567.57|2575.25|2567.55|2575.39|2567.69|2575.06|2567.36|30
1647130360000|2022-03-13 00:12:40|2575.28|2567.58|2575.31|2567.61|2575.37|2567.67|2575.27|2567.57|25
1647130370000|2022-03-13 00:12:50|2575.3|2567.6|2575.31|2567.61|2575.65|2567.95|2575.3|2567.6|21
1647130380000|2022-03-13 00:13:00|2575.3|2567.6|2575.72|2568.02|2575.86|2568.16|2575.26|2567.56|29
1647130390000|2022-03-13 00:13:10|2575.73|2568.03|2575.71|2568.01|2575.75|2568.05|2575.58|2567.88|29
1647130400000|2022-03-13 00:13:20|2575.72|2568.02|2577.28|2569.58|2577.29|2569.59|2575.72|2568.02|31
1647130410000|2022-03-13 00:13:30|2577.32|2569.62|2577.84|2570.14|2578.12|2570.42|2577.3|2569.6|36
1647130420000|2022-03-13 00:13:40|2577.89|2570.19|2577.87|2570.17|2578.05|2570.35|2577.86|2570.16|31
1647130430000|2022-03-13 00:13:50|2577.97|2570.27|2576.71|2569.01|2577.97|2570.27|2576.69|2568.99|34
1647130440000|2022-03-13 00:14:00|2576.69|2568.99|2576.17|2568.47|2576.77|2569.07|2575.96|2568.26|37
1647130450000|2022-03-13 00:14:10|2576.06|2568.36|2575.72|2568.02|2576.06|2568.36|2575.57|2567.87|24
1647130460000|2022-03-13 00:14:20|2575.73|2568.03|2574.73|2567.03|2575.79|2568.09|2574.73|2567.03|19
1647130470000|2022-03-13 00:14:30|2574.75|2567.05|2575.99|2568.29|2575.99|2568.29|2574.74|2567.04|32
1647130480000|2022-03-13 00:14:40|2576|2568.3|2575.63|2567.93|2576.08|2568.38|2575.63|2567.93|17
1647130490000|2022-03-13 00:14:50|2575.57|2567.87|2575.9|2568.2|2575.95|2568.25|2575.45|2567.75|27
1647130500000|2022-03-13 00:15:00|2575.93|2568.23|2577.1|2569.4|2577.1|2569.4|2575.93|2568.23|32
1647130510000|2022-03-13 00:15:10|2577.24|2569.54|2576.66|2568.96|2577.54|2569.84|2576.66|2568.96|31
1647130520000|2022-03-13 00:15:20|2576.67|2568.97|2575.76|2568.06|2576.73|2569.03|2575.39|2567.69|35
1647130530000|2022-03-13 00:15:30|2575.78|2568.08|2575.4|2567.7|2575.84|2568.14|2575.37|2567.67|36
1647130540000|2022-03-13 00:15:40|2575.42|2567.72|2575.68|2567.98|2575.94|2568.24|2575.4|2567.7|30
1647130550000|2022-03-13 00:15:50|2575.69|2567.99|2575.63|2567.93|2575.73|2568.03|2575.62|2567.92|10
1647130560000|2022-03-13 00:16:00|2575.61|2567.91|2575.35|2567.65|2575.62|2567.92|2575.07|2567.37|27
1647130570000|2022-03-13 00:16:10|2575.36|2567.66|2575.39|2567.69|2575.45|2567.75|2575.31|2567.61|17
1647130580000|2022-03-13 00:16:20|2575.45|2567.75|2575.89|2568.19|2575.89|2568.19|2575.41|2567.71|23
1647130590000|2022-03-13 00:16:30|2575.9|2568.2|2576.18|2568.48|2576.18|2568.48|2575.9|2568.2|11
1647130600000|2022-03-13 00:16:40|2576.22|2568.52|2577.04|2569.34|2577.04|2569.34|2576.22|2568.52|27
1647130610000|2022-03-13 00:16:50|2577|2569.3|2577.11|2569.41|2577.13|2569.43|2577|2569.3|28
1647130620000|2022-03-13 00:17:00|2577.14|2569.44|2577.19|2569.49|2577.25|2569.55|2577.11|2569.41|20
1647130630000|2022-03-13 00:17:10|2577.21|2569.51|2578.09|2570.39|2578.17|2570.47|2577.16|2569.46|37
1647130640000|2022-03-13 00:17:20|2578.06|2570.36|2578.09|2570.39|2578.34|2570.64|2577.51|2569.81|38
1647130650000|2022-03-13 00:17:30|2578.08|2570.38|2577.9|2570.2|2578.37|2570.67|2577.89|2570.19|30
1647130660000|2022-03-13 00:17:40|2577.92|2570.22|2576.53|2568.83|2577.93|2570.23|2576.23|2568.53|34
1647130670000|2022-03-13 00:17:50|2576.51|2568.81|2576.41|2568.71|2576.51|2568.81|2576.26|2568.56|18
1647130680000|2022-03-13 00:18:00|2576.43|2568.73|2576.54|2568.84|2576.73|2569.03|2576.34|2568.64|28
1647130690000|2022-03-13 00:18:10|2576.56|2568.86|2576.82|2569.12|2576.9|2569.2|2576.56|2568.86|23
1647130700000|2022-03-13 00:18:20|2576.81|2569.11|2576.92|2569.22|2576.97|2569.27|2576.81|2569.11|14
1647130710000|2022-03-13 00:18:30|2577.25|2569.55|2577.43|2569.73|2577.46|2569.76|2577.25|2569.55|35
1647130720000|2022-03-13 00:18:40|2577.39|2569.69|2577.71|2570.01|2577.91|2570.21|2577.39|2569.69|32
1647130730000|2022-03-13 00:18:50|2577.73|2570.03|2577.71|2570.01|2577.92|2570.22|2577.65|2569.95|29
1647130740000|2022-03-13 00:19:00|2577.7|2570|2577.85|2570.15|2577.89|2570.19|2577.69|2569.99|25
1647130750000|2022-03-13 00:19:10|2578.12|2570.42|2578.21|2570.51|2578.65|2570.95|2578.11|2570.41|33
1647130760000|2022-03-13 00:19:20|2578.23|2570.53|2578.32|2570.62|2578.41|2570.71|2578.15|2570.45|28
1647130770000|2022-03-13 00:19:30|2578.33|2570.63|2578.01|2570.31|2578.33|2570.63|2577.92|2570.22|30
1647130780000|2022-03-13 00:19:40|2578|2570.3|2577.96|2570.26|2578.08|2570.38|2577.92|2570.22|28
1647130790000|2022-03-13 00:19:50|2577.98|2570.28|2577.48|2569.78|2577.98|2570.28|2577.35|2569.65|26
1647130800000|2022-03-13 00:20:00|2577.5|2569.8|2577.85|2570.15|2577.85|2570.15|2577.46|2569.76|30
1647130810000|2022-03-13 00:20:10|2577.88|2570.18|2577.87|2570.17|2577.9|2570.2|2577.75|2570.05|27
1647130820000|2022-03-13 00:20:20|2577.89|2570.19|2578.06|2570.36|2578.26|2570.56|2577.89|2570.19|17
1647130830000|2022-03-13 00:20:30|2578.08|2570.38|2578.03|2570.33|2578.08|2570.38|2578.01|2570.31|14
1647130840000|2022-03-13 00:20:40|2578.02|2570.32|2578.01|2570.31|2578.05|2570.35|2577.97|2570.27|26
1647130850000|2022-03-13 00:20:50|2577.93|2570.23|2578.25|2570.55|2578.25|2570.55|2577.93|2570.23|11
1647130860000|2022-03-13 00:21:00|2578.27|2570.57|2578.44|2570.74|2578.45|2570.75|2578.26|2570.56|12
1647130870000|2022-03-13 00:21:10|2578.43|2570.73|2578.28|2570.58|2578.43|2570.73|2578.22|2570.52|20
1647130880000|2022-03-13 00:21:20|2578.17|2570.47|2577.95|2570.25|2578.17|2570.47|2577.81|2570.11|26
1647130890000|2022-03-13 00:21:30|2577.97|2570.27|2577.94|2570.24|2578.03|2570.33|2577.93|2570.23|15
1647130900000|2022-03-13 00:21:40|2577.95|2570.25|2577.99|2570.29|2577.99|2570.29|2577.93|2570.23|11
1647130910000|2022-03-13 00:21:50|2578|2570.3|2578.07|2570.37|2578.1|2570.4|2578|2570.3|11
1647130920000|2022-03-13 00:22:00|2578.04|2570.34|2577.94|2570.24|2578.09|2570.39|2577.89|2570.19|16
1647130930000|2022-03-13 00:22:10|2577.83|2570.13|2577.89|2570.19|2577.94|2570.24|2577.8|2570.1|26
1647130940000|2022-03-13 00:22:20|2577.87|2570.17|2577.43|2569.73|2577.88|2570.18|2577.43|2569.73|26
1647130950000|2022-03-13 00:22:30|2577.44|2569.74|2576.87|2569.17|2577.44|2569.74|2576.77|2569.07|33
1647130960000|2022-03-13 00:22:40|2576.81|2569.11|2575.54|2567.84|2576.81|2569.11|2575.31|2567.61|35
1647130970000|2022-03-13 00:22:50|2575.45|2567.75|2577.49|2569.79|2577.57|2569.87|2575.45|2567.75|34
1647130980000|2022-03-13 00:23:00|2577.5|2569.8|2577.2|2569.5|2577.5|2569.8|2577.08|2569.38|30
1647130990000|2022-03-13 00:23:10|2577.14|2569.44|2576.11|2568.41|2577.14|2569.44|2576.09|2568.39|26
1647131000000|2022-03-13 00:23:20|2576.14|2568.44|2576.38|2568.68|2576.46|2568.76|2576.14|2568.44|23
1647131010000|2022-03-13 00:23:30|2576.42|2568.72|2576.68|2568.98|2576.69|2568.99|2576.42|2568.72|24
1647131020000|2022-03-13 00:23:40|2576.66|2568.96|2577.19|2569.49|2577.27|2569.57|2576.65|2568.95|31
1647131030000|2022-03-13 00:23:50|2577.24|2569.54|2577.39|2569.69|2577.41|2569.71|2577.18|2569.48|34
1647131040000|2022-03-13 00:24:00|2577.43|2569.73|2577.02|2569.32|2577.43|2569.73|2577.01|2569.31|28
1647131050000|2022-03-13 00:24:10|2576.95|2569.25|2576.92|2569.22|2577.03|2569.33|2576.86|2569.16|28
1647131060000|2022-03-13 00:24:20|2576.91|2569.21|2576.82|2569.12|2576.94|2569.24|2576.73|2569.03|32
1647131070000|2022-03-13 00:24:30|2576.79|2569.09|2576.29|2568.59|2576.79|2569.09|2576.26|2568.56|26
1647131080000|2022-03-13 00:24:40|2576.34|2568.64|2576.24|2568.54|2576.34|2568.64|2575.99|2568.29|21
1647131090000|2022-03-13 00:24:50|2576.25|2568.55|2576.26|2568.56|2576.31|2568.61|2576.18|2568.48|21
1647131100000|2022-03-13 00:25:00|2576.27|2568.57|2576.16|2568.46|2576.27|2568.57|2576.09|2568.39|33
1647131110000|2022-03-13 00:25:10|2576.21|2568.51|2576.2|2568.5|2576.25|2568.55|2576.13|2568.43|23
1647131120000|2022-03-13 00:25:20|2576.21|2568.51|2575.91|2568.21|2576.25|2568.55|2575.91|2568.21|26
1647131130000|2022-03-13 00:25:30|2575.92|2568.22|2577.14|2569.44|2577.14|2569.44|2575.71|2568.01|30
1647131140000|2022-03-13 00:25:40|2577.22|2569.52|2577.61|2569.91|2577.7|2570|2577.12|2569.42|33
1647131150000|2022-03-13 00:25:50|2577.58|2569.88|2577.45|2569.75|2577.65|2569.95|2577.4|2569.7|32
1647131160000|2022-03-13 00:26:00|2577.42|2569.72|2577.43|2569.73|2577.53|2569.83|2577.33|2569.63|25
1647131170000|2022-03-13 00:26:10|2577.44|2569.74|2577.5|2569.8|2577.51|2569.81|2577.4|2569.7|23
1647131180000|2022-03-13 00:26:20|2577.51|2569.81|2577.97|2570.27|2578.05|2570.35|2577.48|2569.78|34
1647131190000|2022-03-13 00:26:30|2578|2570.3|2578.78|2571.08|2578.95|2571.25|2577.97|2570.27|28
1647131200000|2022-03-13 00:26:40|2578.75|2571.05|2578.6|2570.9|2578.75|2571.05|2578.43|2570.73|33
1647131210000|2022-03-13 00:26:50|2578.59|2570.89|2577.67|2569.97|2578.61|2570.91|2577.53|2569.83|32
1647131220000|2022-03-13 00:27:00|2577.66|2569.96|2576.49|2568.79|2577.71|2570.01|2575.93|2568.23|35
1647131230000|2022-03-13 00:27:10|2576.5|2568.8|2576.44|2568.74|2576.59|2568.89|2576.35|2568.65|31
1647131240000|2022-03-13 00:27:20|2576.46|2568.76|2576.19|2568.49|2576.63|2568.93|2576.19|2568.49|27
1647131250000|2022-03-13 00:27:30|2576.2|2568.5|2576.32|2568.62|2576.36|2568.66|2576.2|2568.5|34
1647131260000|2022-03-13 00:27:40|2576.34|2568.64|2577.64|2569.94|2577.64|2569.94|2576.32|2568.62|29
1647131270000|2022-03-13 00:27:50|2577.77|2570.07|2577.77|2570.07|2577.85|2570.15|2577.66|2569.96|28
1647131280000|2022-03-13 00:28:00|2577.88|2570.18|2577.57|2569.87|2577.99|2570.29|2577.47|2569.77|32
1647131290000|2022-03-13 00:28:10|2577.59|2569.89|2576.99|2569.29|2577.59|2569.89|2576.91|2569.21|24
1647131300000|2022-03-13 00:28:20|2577.03|2569.33|2577.18|2569.48|2577.27|2569.57|2577.03|2569.33|28
1647131310000|2022-03-13 00:28:30|2577.19|2569.49|2577.32|2569.62|2577.32|2569.62|2577.06|2569.36|22
1647131320000|2022-03-13 00:28:40|2577.26|2569.56|2577.57|2569.87|2577.77|2570.07|2577.24|2569.54|28
1647131330000|2022-03-13 00:28:50|2577.59|2569.89|2577.68|2569.98|2577.71|2570.01|2577.51|2569.81|27
1647131340000|2022-03-13 00:29:00|2577.71|2570.01|2577.63|2569.93|2577.76|2570.06|2577.57|2569.87|29
1647131350000|2022-03-13 00:29:10|2577.61|2569.91|2577.42|2569.72|2577.64|2569.94|2577.35|2569.65|36
1647131360000|2022-03-13 00:29:20|2577.4|2569.7|2577.48|2569.78|2577.51|2569.81|2577.34|2569.64|21
1647131370000|2022-03-13 00:29:30|2577.5|2569.8|2577.41|2569.71|2577.52|2569.82|2577.33|2569.63|35
1647131380000|2022-03-13 00:29:40|2577.31|2569.61|2577.41|2569.71|2577.51|2569.81|2577.31|2569.61|34
1647131390000|2022-03-13 00:29:50|2577.49|2569.79|2577.48|2569.78|2577.5|2569.8|2577.38|2569.68|35
1647131400000|2022-03-13 00:30:00|2577.47|2569.77|2577.58|2569.88|2578.15|2570.45|2577.47|2569.77|35
1647131410000|2022-03-13 00:30:10|2577.59|2569.89|2577.35|2569.65|2577.7|2570|2577.24|2569.54|31
1647131420000|2022-03-13 00:30:20|2577.33|2569.63|2576.43|2568.73|2577.37|2569.67|2576.31|2568.61|36
1647131430000|2022-03-13 00:30:30|2576.45|2568.75|2575.55|2567.85|2576.51|2568.81|2575.55|2567.85|29
1647131440000|2022-03-13 00:30:40|2575.46|2567.76|2575.26|2567.56|2575.5|2567.8|2575.22|2567.52|31
1647131450000|2022-03-13 00:30:50|2575.25|2567.55|2575.29|2567.59|2575.3|2567.6|2575.21|2567.51|24
1647131460000|2022-03-13 00:31:00|2575.28|2567.58|2575.27|2567.57|2575.31|2567.61|2575.25|2567.55|13
1647131470000|2022-03-13 00:31:10|2575.29|2567.59|2575.14|2567.44|2575.47|2567.77|2575.1|2567.4|29
1647131480000|2022-03-13 00:31:20|2575.13|2567.43|2572.77|2565.07|2575.13|2567.43|2572.75|2565.05|22
1647131490000|2022-03-13 00:31:30|2572.78|2565.08|2572.77|2565.07|2573.13|2565.43|2572.62|2564.92|28
1647131500000|2022-03-13 00:31:40|2572.78|2565.08|2572.36|2564.66|2572.93|2565.23|2571.72|2564.02|36
1647131510000|2022-03-13 00:31:50|2572.33|2564.63|2571.33|2563.63|2572.33|2564.63|2570.98|2563.28|36
1647131520000|2022-03-13 00:32:00|2571.31|2563.61|2572.99|2565.29|2572.99|2565.29|2571.31|2563.61|37
1647131530000|2022-03-13 00:32:10|2572.95|2565.25|2571.81|2564.11|2573.11|2565.41|2571.27|2563.57|35
1647131540000|2022-03-13 00:32:20|2571.89|2564.19|2572.34|2564.64|2572.41|2564.71|2571.89|2564.19|34
1647131550000|2022-03-13 00:32:30|2572.33|2564.63|2572.95|2565.25|2572.95|2565.25|2572.31|2564.61|22
1647131560000|2022-03-13 00:32:40|2572.94|2565.24|2573.23|2565.53|2573.75|2566.05|2572.93|2565.23|26
1647131570000|2022-03-13 00:32:50|2573.26|2565.56|2573.24|2565.54|2573.26|2565.56|2573.18|2565.48|23
1647131580000|2022-03-13 00:33:00|2573.23|2565.53|2573.41|2565.71|2573.41|2565.71|2573.21|2565.51|25
1647131590000|2022-03-13 00:33:10|2573.46|2565.76|2572.55|2564.85|2573.79|2566.09|2572.45|2564.75|29
1647131600000|2022-03-13 00:33:20|2572.68|2564.98|2573.05|2565.35|2573.47|2565.77|2572.68|2564.98|30
1647131610000|2022-03-13 00:33:30|2572.9|2565.2|2572.94|2565.24|2573.02|2565.32|2572.57|2564.87|35
1647131620000|2022-03-13 00:33:40|2572.61|2564.91|2571.51|2563.81|2572.61|2564.91|2571.01|2563.31|33
1647131630000|2022-03-13 00:33:50|2571.61|2563.91|2570.56|2562.86|2571.69|2563.99|2570.55|2562.85|32
1647131640000|2022-03-13 00:34:00|2570.55|2562.85|2570.86|2563.16|2570.86|2563.16|2569.67|2561.97|35
1647131650000|2022-03-13 00:34:10|2570.89|2563.19|2571.49|2563.79|2571.78|2564.08|2570.89|2563.19|25
1647131660000|2022-03-13 00:34:20|2571.25|2563.55|2570.15|2562.45|2571.25|2563.55|2570.05|2562.35|29
1647131670000|2022-03-13 00:34:30|2570.08|2562.38|2570.39|2562.69|2570.61|2562.91|2570.08|2562.38|35
1647131680000|2022-03-13 00:34:40|2570.37|2562.67|2570.35|2562.65|2570.67|2562.97|2570.35|2562.65|24
1647131690000|2022-03-13 00:34:50|2570.36|2562.66|2570.51|2562.81|2570.55|2562.85|2570.27|2562.57|20
1647131700000|2022-03-13 00:35:00|2570.55|2562.85|2570.17|2562.47|2570.84|2563.14|2570.16|2562.46|23
1647131710000|2022-03-13 00:35:10|2570.2|2562.5|2569.98|2562.28|2570.28|2562.58|2569.93|2562.23|29
1647131720000|2022-03-13 00:35:20|2569.97|2562.27|2569.93|2562.23|2570.03|2562.33|2569.89|2562.19|25
1647131730000|2022-03-13 00:35:30|2569.88|2562.18|2569.86|2562.16|2569.95|2562.25|2569.86|2562.16|31
1647131740000|2022-03-13 00:35:40|2569.85|2562.15|2571.08|2563.38|2571.12|2563.42|2569.85|2562.15|30
1647131750000|2022-03-13 00:35:50|2571.22|2563.52|2571.25|2563.55|2571.29|2563.59|2571.22|2563.52|27
1647131760000|2022-03-13 00:36:00|2571.26|2563.56|2571.27|2563.57|2571.28|2563.58|2571.25|2563.55|13
1647131770000|2022-03-13 00:36:10|2571.28|2563.58|2571.19|2563.49|2571.28|2563.58|2571.17|2563.47|21
1647131780000|2022-03-13 00:36:20|2571.2|2563.5|2571.23|2563.53|2571.24|2563.54|2571.17|2563.47|21
1647131790000|2022-03-13 00:36:30|2571.31|2563.61|2571.3|2563.6|2571.33|2563.63|2571.3|2563.6|9
1647131800000|2022-03-13 00:36:40|2571.32|2563.62|2571.28|2563.58|2571.32|2563.62|2571.28|2563.58|3
1647131810000|2022-03-13 00:36:50|2571.29|2563.59|2572|2564.3|2572|2564.3|2571.29|2563.59|29
1647131820000|2022-03-13 00:37:00|2571.99|2564.29|2571.56|2563.86|2572.19|2564.49|2571.41|2563.71|32
1647131830000|2022-03-13 00:37:10|2571.54|2563.84|2571.55|2563.85|2571.58|2563.88|2571.53|2563.83|15
1647131840000|2022-03-13 00:37:20|2571.56|2563.86|2571.58|2563.88|2571.6|2563.9|2571.54|2563.84|12
1647131850000|2022-03-13 00:37:30|2571.6|2563.9|2571.58|2563.88|2571.6|2563.9|2571.58|2563.88|11
1647131860000|2022-03-13 00:37:40|2571.63|2563.93|2571.64|2563.94|2571.68|2563.98|2571.58|2563.88|19
1647131870000|2022-03-13 00:37:50|2571.63|2563.93|2571.47|2563.77|2571.67|2563.97|2571.46|2563.76|27
1647131880000|2022-03-13 00:38:00|2571.4|2563.7|2572.03|2564.33|2572.03|2564.33|2571.12|2563.42|34
1647131890000|2022-03-13 00:38:10|2572|2564.3|2571.95|2564.25|2572.07|2564.37|2571.95|2564.25|24
1647131900000|2022-03-13 00:38:20|2572|2564.3|2571.97|2564.27|2572.06|2564.36|2571.95|2564.25|23
1647131910000|2022-03-13 00:38:30|2572|2564.3|2571.84|2564.14|2572|2564.3|2571.84|2564.14|25
1647131920000|2022-03-13 00:38:40|2571.86|2564.16|2571.68|2563.98|2571.88|2564.18|2571.59|2563.89|25
1647131930000|2022-03-13 00:38:50|2571.71|2564.01|2571.64|2563.94|2571.71|2564.01|2571.6|2563.9|12
1647131940000|2022-03-13 00:39:00|2571.67|2563.97|2571.89|2564.19|2571.89|2564.19|2571.67|2563.97|27
1647131950000|2022-03-13 00:39:10|2571.86|2564.16|2571.94|2564.24|2571.99|2564.29|2571.8|2564.1|29
1647131960000|2022-03-13 00:39:20|2571.95|2564.25|2571.97|2564.27|2572.01|2564.31|2571.94|2564.24|32
1647131970000|2022-03-13 00:39:30|2571.96|2564.26|2571.64|2563.94|2572.01|2564.31|2571.54|2563.84|29
1647131980000|2022-03-13 00:39:40|2571.66|2563.96|2571.64|2563.94|2571.66|2563.96|2571.55|2563.85|17
1647131990000|2022-03-13 00:39:50|2571.65|2563.95|2571.82|2564.12|2572|2564.3|2571.63|2563.93|24
1647132000000|2022-03-13 00:40:00|2571.79|2564.09|2571.66|2563.96|2571.79|2564.09|2571.65|2563.95|20
1647132010000|2022-03-13 00:40:10|2571.68|2563.98|2571.67|2563.97|2571.95|2564.25|2571.63|2563.93|32
1647132020000|2022-03-13 00:40:20|2571.62|2563.92|2571.78|2564.08|2571.9|2564.2|2571.55|2563.85|28
1647132030000|2022-03-13 00:40:30|2571.77|2564.07|2571.87|2564.17|2571.92|2564.22|2571.77|2564.07|20
1647132040000|2022-03-13 00:40:40|2571.89|2564.19|2571.92|2564.22|2571.92|2564.22|2571.83|2564.13|18
1647132050000|2022-03-13 00:40:50|2571.93|2564.23|2571.96|2564.26|2572.07|2564.37|2571.91|2564.21|25
1647132060000|2022-03-13 00:41:00|2571.99|2564.29|2571.94|2564.24|2572.07|2564.37|2571.91|2564.21|30
1647132070000|2022-03-13 00:41:10|2571.93|2564.23|2571.89|2564.19|2571.95|2564.25|2571.85|2564.15|28
1647132080000|2022-03-13 00:41:20|2571.87|2564.17|2571.88|2564.18|2571.92|2564.22|2571.84|2564.14|23
1647132090000|2022-03-13 00:41:30|2571.87|2564.17|2571.41|2563.71|2571.89|2564.19|2571.41|2563.71|17
1647132100000|2022-03-13 00:41:40|2571.4|2563.7|2571.67|2563.97|2571.67|2563.97|2571.29|2563.59|23
1647132110000|2022-03-13 00:41:50|2571.72|2564.02|2571.81|2564.11|2571.92|2564.22|2571.72|2564.02|35
1647132120000|2022-03-13 00:42:00|2571.79|2564.09|2571.77|2564.07|2571.85|2564.15|2571.76|2564.06|14
1647132130000|2022-03-13 00:42:10|2571.78|2564.08|2572.06|2564.36|2572.2|2564.5|2571.78|2564.08|19
1647132140000|2022-03-13 00:42:20|2572.08|2564.38|2571.47|2563.77|2572.08|2564.38|2571.41|2563.71|29
1647132150000|2022-03-13 00:42:30|2571.46|2563.76|2571.5|2563.8|2571.5|2563.8|2571.45|2563.75|9
1647132160000|2022-03-13 00:42:40|2571.51|2563.81|2572.03|2564.33|2572.06|2564.36|2571.47|2563.77|27
1647132170000|2022-03-13 00:42:50|2572.04|2564.34|2572.02|2564.32|2572.04|2564.34|2572.02|2564.32|3
1647132180000|2022-03-13 00:43:00|2572.04|2564.34|2572.03|2564.33|2572.05|2564.35|2571.99|2564.29|11
1647132190000|2022-03-13 00:43:10|2571.99|2564.29|2572.36|2564.66|2572.36|2564.66|2571.99|2564.29|23
1647132200000|2022-03-13 00:43:20|2572.35|2564.65|2572.34|2564.64|2572.4|2564.7|2572.31|2564.61|14
1647132210000|2022-03-13 00:43:30|2572.36|2564.66|2572.48|2564.78|2572.5|2564.8|2572.31|2564.61|16
1647132220000|2022-03-13 00:43:40|2572.47|2564.77|2573.24|2565.54|2573.51|2565.81|2572.47|2564.77|22
1647132230000|2022-03-13 00:43:50|2573.23|2565.53|2573.38|2565.68|2573.38|2565.68|2573.21|2565.51|12
1647132240000|2022-03-13 00:44:00|2573.34|2565.64|2573.23|2565.53|2573.44|2565.74|2573.23|2565.53|9
1647132250000|2022-03-13 00:44:10|2573.25|2565.55|2573.35|2565.65|2573.35|2565.65|2573.25|2565.55|10
1647132260000|2022-03-13 00:44:20|2573.36|2565.66|2573.4|2565.7|2573.41|2565.71|2573.33|2565.63|17
1647132270000|2022-03-13 00:44:30|2573.39|2565.69|2573.25|2565.55|2573.39|2565.69|2573.24|2565.54|20
1647132280000|2022-03-13 00:44:40|2573.26|2565.56|2573.56|2565.86|2573.57|2565.87|2573.23|2565.53|27
1647132290000|2022-03-13 00:44:50|2573.67|2565.97|2573.63|2565.93|2573.67|2565.97|2573.58|2565.88|14
1647132300000|2022-03-13 00:45:00|2573.62|2565.92|2573.73|2566.03|2573.74|2566.04|2573.62|2565.92|9
1647132310000|2022-03-13 00:45:10|2573.74|2566.04|2573.52|2565.82|2573.74|2566.04|2573.44|2565.74|13
1647132320000|2022-03-13 00:45:20|2573.56|2565.86|2573.61|2565.91|2573.74|2566.04|2573.46|2565.76|25
1647132330000|2022-03-13 00:45:30|2573.62|2565.92|2573.62|2565.92|2573.69|2565.99|2573.6|2565.9|22
1647132340000|2022-03-13 00:45:40|2573.64|2565.94|2573.61|2565.91|2573.64|2565.94|2573.59|2565.89|9
1647132350000|2022-03-13 00:45:50|2573.6|2565.9|2572.92|2565.22|2573.66|2565.96|2572.9|2565.2|14
1647132360000|2022-03-13 00:46:00|2572.97|2565.27|2573.04|2565.34|2573.14|2565.44|2572.95|2565.25|22
1647132370000|2022-03-13 00:46:10|2572.97|2565.27|2572.78|2565.08|2572.97|2565.27|2572.77|2565.07|21
1647132380000|2022-03-13 00:46:20|2572.77|2565.07|2572.56|2564.86|2572.8|2565.1|2572.37|2564.67|30
1647132390000|2022-03-13 00:46:30|2572.57|2564.87|2572.88|2565.18|2572.89|2565.19|2572.57|2564.87|12
1647132400000|2022-03-13 00:46:40|2572.85|2565.15|2572.89|2565.19|2572.96|2565.26|2572.79|2565.09|18
1647132410000|2022-03-13 00:46:50|2572.83|2565.13|2572.92|2565.22|2572.96|2565.26|2572.82|2565.12|29
1647132420000|2022-03-13 00:47:00|2572.85|2565.15|2572.29|2564.59|2572.85|2565.15|2572.28|2564.58|22
1647132430000|2022-03-13 00:47:10|2572.31|2564.61|2571.78|2564.08|2572.31|2564.61|2571.73|2564.03|18
1647132440000|2022-03-13 00:47:20|2571.81|2564.11|2571.55|2563.85|2571.83|2564.13|2571.44|2563.74|30
1647132450000|2022-03-13 00:47:30|2571.54|2563.84|2571.69|2563.99|2571.8|2564.1|2571.54|2563.84|30
1647132460000|2022-03-13 00:47:40|2571.67|2563.97|2571.12|2563.42|2571.7|2564|2571.12|2563.42|25
1647132470000|2022-03-13 00:47:50|2571.11|2563.41|2571.1|2563.4|2571.19|2563.49|2571.08|2563.38|19
1647132480000|2022-03-13 00:48:00|2571.09|2563.39|2571.04|2563.34|2571.1|2563.4|2571.01|2563.31|27
1647132490000|2022-03-13 00:48:10|2571.03|2563.33|2570.98|2563.28|2571.04|2563.34|2570.85|2563.15|28
1647132500000|2022-03-13 00:48:20|2570.95|2563.25|2571.05|2563.35|2571.32|2563.62|2570.93|2563.23|24
1647132510000|2022-03-13 00:48:30|2571.02|2563.32|2571.22|2563.52|2571.22|2563.52|2570.98|2563.28|16
1647132520000|2022-03-13 00:48:40|2571.21|2563.51|2571.25|2563.55|2571.3|2563.6|2571.21|2563.51|28
1647132530000|2022-03-13 00:48:50|2571.26|2563.56|2571.28|2563.58|2571.29|2563.59|2571.23|2563.53|21
1647132540000|2022-03-13 00:49:00|2571.25|2563.55|2571.19|2563.49|2571.42|2563.72|2571.18|2563.48|31
1647132550000|2022-03-13 00:49:10|2571.2|2563.5|2571.14|2563.44|2571.21|2563.51|2571.13|2563.43|32
1647132560000|2022-03-13 00:49:20|2571.16|2563.46|2571.17|2563.47|2571.29|2563.59|2571.14|2563.44|28
1647132570000|2022-03-13 00:49:30|2571.16|2563.46|2571.28|2563.58|2571.34|2563.64|2571.16|2563.46|23
1647132580000|2022-03-13 00:49:40|2571.29|2563.59|2571.21|2563.51|2571.29|2563.59|2571.19|2563.49|33
1647132590000|2022-03-13 00:49:50|2571.19|2563.49|2571.26|2563.56|2571.28|2563.58|2571.19|2563.49|15
1647132600000|2022-03-13 00:50:00|2571.22|2563.52|2571.13|2563.43|2571.28|2563.58|2571.13|2563.43|17
1647132610000|2022-03-13 00:50:10|2571.05|2563.35|2570.47|2562.77|2571.12|2563.42|2570.47|2562.77|25
1647132620000|2022-03-13 00:50:20|2570.44|2562.74|2570.45|2562.75|2570.49|2562.79|2570.38|2562.68|21
1647132630000|2022-03-13 00:50:30|2570.47|2562.77|2570.18|2562.48|2570.49|2562.79|2570.15|2562.45|23
1647132640000|2022-03-13 00:50:40|2570.17|2562.47|2570.54|2562.84|2570.61|2562.91|2570.17|2562.47|29
1647132650000|2022-03-13 00:50:50|2570.55|2562.85|2571.02|2563.32|2571.08|2563.38|2570.55|2562.85|14
1647132660000|2022-03-13 00:51:00|2571|2563.3|2571.07|2563.37|2571.07|2563.37|2570.93|2563.23|19
1647132670000|2022-03-13 00:51:10|2571.09|2563.39|2571.06|2563.36|2571.22|2563.52|2571.06|2563.36|13
1647132680000|2022-03-13 00:51:20|2571.09|2563.39|2570.94|2563.24|2571.09|2563.39|2570.9|2563.2|31
1647132690000|2022-03-13 00:51:30|2570.92|2563.22|2571.05|2563.35|2571.08|2563.38|2570.92|2563.22|27
1647132700000|2022-03-13 00:51:40|2571.06|2563.36|2570.91|2563.21|2571.07|2563.37|2570.87|2563.17|29
1647132710000|2022-03-13 00:51:50|2570.92|2563.22|2570.8|2563.1|2570.94|2563.24|2570.75|2563.05|21
1647132720000|2022-03-13 00:52:00|2570.82|2563.12|2570.77|2563.07|2570.87|2563.17|2570.69|2562.99|25
1647132730000|2022-03-13 00:52:10|2570.76|2563.06|2570.94|2563.24|2570.95|2563.25|2570.76|2563.06|15
1647132740000|2022-03-13 00:52:20|2570.95|2563.25|2571.25|2563.55|2571.25|2563.55|2570.92|2563.22|20
1647132750000|2022-03-13 00:52:30|2571.24|2563.54|2571.4|2563.7|2571.45|2563.75|2571.24|2563.54|15
1647132760000|2022-03-13 00:52:40|2571.41|2563.71|2572.08|2564.38|2572.08|2564.38|2571.4|2563.7|26
1647132770000|2022-03-13 00:52:50|2572.09|2564.39|2572.16|2564.46|2572.31|2564.61|2572.09|2564.39|20
1647132780000|2022-03-13 00:53:00|2572.15|2564.45|2571.9|2564.2|2572.15|2564.45|2571.88|2564.18|20
1647132790000|2022-03-13 00:53:10|2571.91|2564.21|2571.94|2564.24|2571.94|2564.24|2571.88|2564.18|13
1647132800000|2022-03-13 00:53:20|2571.91|2564.21|2571.92|2564.22|2571.94|2564.24|2571.91|2564.21|14
1647132810000|2022-03-13 00:53:30|2571.9|2564.2|2571.97|2564.27|2572.45|2564.75|2571.9|2564.2|27
1647132820000|2022-03-13 00:53:40|2572.01|2564.31|2571.95|2564.25|2572.02|2564.32|2571.92|2564.22|29
1647132830000|2022-03-13 00:53:50|2571.94|2564.24|2571.39|2563.69|2571.94|2564.24|2571.39|2563.69|25
1647132840000|2022-03-13 00:54:00|2571.46|2563.76|2571.38|2563.68|2571.46|2563.76|2571.21|2563.51|30
1647132850000|2022-03-13 00:54:10|2571.4|2563.7|2571.23|2563.53|2571.41|2563.71|2571.22|2563.52|20
1647132860000|2022-03-13 00:54:20|2571.16|2563.46|2570.84|2563.14|2571.16|2563.46|2570.59|2562.89|32
1647132870000|2022-03-13 00:54:30|2570.82|2563.12|2570.95|2563.25|2571.01|2563.31|2570.82|2563.12|32
1647132880000|2022-03-13 00:54:40|2570.97|2563.27|2570.93|2563.23|2570.97|2563.27|2570.91|2563.21|20
1647132890000|2022-03-13 00:54:50|2570.94|2563.24|2570.91|2563.21|2570.95|2563.25|2570.9|2563.2|15
1647132900000|2022-03-13 00:55:00|2570.9|2563.2|2570.91|2563.21|2570.91|2563.21|2570.82|2563.12|29
1647132910000|2022-03-13 00:55:10|2570.9|2563.2|2570.9|2563.2|2570.94|2563.24|2570.77|2563.07|26
1647132920000|2022-03-13 00:55:20|2570.89|2563.19|2570.82|2563.12|2570.95|2563.25|2570.79|2563.09|27
1647132930000|2022-03-13 00:55:30|2570.81|2563.11|2571.38|2563.68|2571.8|2564.1|2570.81|2563.11|32
1647132940000|2022-03-13 00:55:40|2571.41|2563.71|2570.96|2563.26|2571.41|2563.71|2570.86|2563.16|20
1647132950000|2022-03-13 00:55:50|2570.92|2563.22|2571.18|2563.48|2571.18|2563.48|2570.59|2562.89|29
1647132960000|2022-03-13 00:56:00|2571.17|2563.47|2571.1|2563.4|2571.17|2563.47|2571.08|2563.38|11
1647132970000|2022-03-13 00:56:10|2571.09|2563.39|2571.43|2563.73|2571.55|2563.85|2571.09|2563.39|16
1647132980000|2022-03-13 00:56:20|2571.48|2563.78|2571.48|2563.78|2571.56|2563.86|2571.45|2563.75|16
1647132990000|2022-03-13 00:56:30|2571.49|2563.79|2571.84|2564.14|2571.85|2564.15|2571.46|2563.76|31
1647133000000|2022-03-13 00:56:40|2571.83|2564.13|2573.05|2565.35|2573.28|2565.58|2571.74|2564.04|28
1647133010000|2022-03-13 00:56:50|2573.11|2565.41|2573.81|2566.11|2573.83|2566.13|2572.93|2565.23|30
1647133020000|2022-03-13 00:57:00|2573.79|2566.09|2573.96|2566.26|2574.03|2566.33|2573.49|2565.79|27
1647133030000|2022-03-13 00:57:10|2573.94|2566.24|2574.04|2566.34|2574.11|2566.41|2573.9|2566.2|26
1647133040000|2022-03-13 00:57:20|2574.03|2566.33|2574.08|2566.38|2574.09|2566.39|2573.96|2566.26|16
1647133050000|2022-03-13 00:57:30|2574.02|2566.32|2574.11|2566.41|2574.14|2566.44|2574.02|2566.32|17
1647133060000|2022-03-13 00:57:40|2574.12|2566.42|2575.24|2567.54|2575.24|2567.54|2574.11|2566.41|25
1647133070000|2022-03-13 00:57:50|2575.27|2567.57|2575.21|2567.51|2575.28|2567.58|2575.21|2567.51|8
1647133080000|2022-03-13 00:58:00|2575.23|2567.53|2574.93|2567.23|2575.23|2567.53|2574.9|2567.2|27
1647133090000|2022-03-13 00:58:10|2574.92|2567.22|2575.04|2567.34|2575.06|2567.36|2574.92|2567.22|17
1647133100000|2022-03-13 00:58:20|2575.05|2567.35|2575.62|2567.92|2575.65|2567.95|2575.05|2567.35|30
1647133110000|2022-03-13 00:58:30|2575.65|2567.95|2576.01|2568.31|2576.19|2568.49|2575.6|2567.9|23
1647133120000|2022-03-13 00:58:40|2575.97|2568.27|2576.06|2568.36|2576.06|2568.36|2575.89|2568.19|21
1647133130000|2022-03-13 00:58:50|2576.07|2568.37|2576.13|2568.43|2576.54|2568.84|2576|2568.3|23
1647133140000|2022-03-13 00:59:00|2576.14|2568.44|2575.98|2568.28|2576.14|2568.44|2575.85|2568.15|28
1647133150000|2022-03-13 00:59:10|2575.94|2568.24|2575.99|2568.29|2576.14|2568.44|2575.94|2568.24|15
1647133160000|2022-03-13 00:59:20|2576.01|2568.31|2576.05|2568.35|2576.12|2568.42|2575.96|2568.26|30
1647133170000|2022-03-13 00:59:30|2576.02|2568.32|2576.07|2568.37|2576.12|2568.42|2575.9|2568.2|32
1647133180000|2022-03-13 00:59:40|2576.08|2568.38|2576.28|2568.58|2576.33|2568.63|2575.93|2568.23|32
1647133190000|2022-03-13 00:59:50|2576.27|2568.57|2575.73|2568.03|2576.35|2568.65|2575.62|2567.92|34
1647133200000|2022-03-13 01:00:00|2575.74|2568.04|2575.96|2568.26|2575.96|2568.26|2575.74|2568.04|14
1647133210000|2022-03-13 01:00:10|2575.97|2568.27|2576.75|2569.05|2576.84|2569.14|2575.96|2568.26|26
1647133220000|2022-03-13 01:00:20|2576.73|2569.03|2576.41|2568.71|2576.73|2569.03|2576.31|2568.61|23
1647133230000|2022-03-13 01:00:30|2576.42|2568.72|2575.32|2567.62|2576.42|2568.72|2575.3|2567.6|26
1647133240000|2022-03-13 01:00:40|2575.3|2567.6|2575.37|2567.67|2575.42|2567.72|2575.24|2567.54|32
1647133250000|2022-03-13 01:00:50|2575.39|2567.69|2575.78|2568.08|2575.78|2568.08|2574.99|2567.29|29
1647133260000|2022-03-13 01:01:00|2575.75|2568.05|2575.87|2568.17|2576.25|2568.55|2575.74|2568.04|31
1647133270000|2022-03-13 01:01:10|2575.92|2568.22|2575.78|2568.08|2576.07|2568.37|2575.7|2568|29
1647133280000|2022-03-13 01:01:20|2575.83|2568.13|2575.89|2568.19|2575.89|2568.19|2575.76|2568.06|26
1647133290000|2022-03-13 01:01:30|2575.93|2568.23|2575.79|2568.09|2575.95|2568.25|2575.78|2568.08|26
1647133300000|2022-03-13 01:01:40|2575.78|2568.08|2575.82|2568.12|2575.85|2568.15|2575.68|2567.98|23
1647133310000|2022-03-13 01:01:50|2575.81|2568.11|2576.07|2568.37|2576.07|2568.37|2575.77|2568.07|24
1647133320000|2022-03-13 01:02:00|2576.1|2568.4|2576.04|2568.34|2576.23|2568.53|2576.02|2568.32|20
1647133330000|2022-03-13 01:02:10|2575.98|2568.28|2575.89|2568.19|2576|2568.3|2575.87|2568.17|27
1647133340000|2022-03-13 01:02:20|2575.91|2568.21|2575.79|2568.09|2575.92|2568.22|2575.78|2568.08|20
1647133350000|2022-03-13 01:02:30|2575.84|2568.14|2575.79|2568.09|2575.88|2568.18|2575.74|2568.04|21
1647133360000|2022-03-13 01:02:40|2575.8|2568.1|2575.85|2568.15|2575.88|2568.18|2575.78|2568.08|21
1647133370000|2022-03-13 01:02:50|2575.83|2568.13|2575.79|2568.09|2575.9|2568.2|2575.72|2568.02|19
1647133380000|2022-03-13 01:03:00|2575.81|2568.11|2575.78|2568.08|2575.85|2568.15|2575.68|2567.98|21
1647133390000|2022-03-13 01:03:10|2575.8|2568.1|2575.84|2568.14|2575.84|2568.14|2575.75|2568.05|17
1647133400000|2022-03-13 01:03:20|2575.83|2568.13|2575.84|2568.14|2575.84|2568.14|2575.77|2568.07|6
1647133410000|2022-03-13 01:03:30|2575.83|2568.13|2575.83|2568.13|2575.84|2568.14|2575.69|2567.99|19
1647133420000|2022-03-13 01:03:40|2575.84|2568.14|2575.9|2568.2|2575.9|2568.2|2575.83|2568.13|7
1647133430000|2022-03-13 01:03:50|2575.91|2568.21|2575.92|2568.22|2575.92|2568.22|2575.87|2568.17|14
1647133440000|2022-03-13 01:04:00|2575.91|2568.21|2575.74|2568.04|2575.91|2568.21|2575.74|2568.04|18
1647133450000|2022-03-13 01:04:10|2575.76|2568.06|2575.77|2568.07|2575.82|2568.12|2575.72|2568.02|23
1647133460000|2022-03-13 01:04:20|2575.84|2568.14|2575.75|2568.05|2575.85|2568.15|2575.75|2568.05|28
1647133470000|2022-03-13 01:04:30|2575.77|2568.07|2575.12|2567.42|2575.77|2568.07|2575.02|2567.32|34
1647133480000|2022-03-13 01:04:40|2575.13|2567.43|2575.09|2567.39|2575.14|2567.44|2575.07|2567.37|19
1647133490000|2022-03-13 01:04:50|2575.05|2567.35|2575.14|2567.44|2575.23|2567.53|2575.05|2567.35|19
1647133500000|2022-03-13 01:05:00|2574.98|2567.28|2575.13|2567.43|2575.22|2567.52|2574.98|2567.28|16
1647133510000|2022-03-13 01:05:10|2575.14|2567.44|2575.24|2567.54|2575.25|2567.55|2575.13|2567.43|13
1647133520000|2022-03-13 01:05:20|2575.26|2567.56|2575.46|2567.76|2575.46|2567.76|2575.13|2567.43|21
1647133530000|2022-03-13 01:05:30|2575.47|2567.77|2575.98|2568.28|2576.1|2568.4|2575.43|2567.73|33
1647133540000|2022-03-13 01:05:40|2575.97|2568.27|2576.17|2568.47|2576.17|2568.47|2575.96|2568.26|28
1647133550000|2022-03-13 01:05:50|2576.15|2568.45|2576.02|2568.32|2576.17|2568.47|2575.93|2568.23|25
1647133560000|2022-03-13 01:06:00|2576.01|2568.31|2576.05|2568.35|2576.12|2568.42|2575.89|2568.19|26
1647133570000|2022-03-13 01:06:10|2576.04|2568.34|2576.34|2568.64|2576.48|2568.78|2576|2568.3|32
1647133580000|2022-03-13 01:06:20|2576.36|2568.66|2576.48|2568.78|2576.49|2568.79|2576.32|2568.62|23
1647133590000|2022-03-13 01:06:30|2576.49|2568.79|2577.82|2570.12|2577.84|2570.14|2576.44|2568.74|32
1647133600000|2022-03-13 01:06:40|2577.76|2570.06|2577.35|2569.65|2577.76|2570.06|2577.11|2569.41|26
1647133610000|2022-03-13 01:06:50|2577.36|2569.66|2577.41|2569.71|2577.43|2569.73|2577.34|2569.64|24
1647133620000|2022-03-13 01:07:00|2577.3|2569.6|2577.5|2569.8|2577.53|2569.83|2577.3|2569.6|19
1647133630000|2022-03-13 01:07:10|2577.56|2569.86|2578.58|2570.88|2578.58|2570.88|2577.56|2569.86|31
1647133640000|2022-03-13 01:07:20|2578.67|2570.97|2581.57|2573.87|2581.9|2574.2|2578.67|2570.97|38
1647133650000|2022-03-13 01:07:30|2581.61|2573.91|2582.44|2574.74|2582.44|2574.74|2581.49|2573.79|39
1647133660000|2022-03-13 01:07:40|2582.45|2574.75|2584.72|2577.02|2584.84|2577.14|2582.45|2574.75|36
1647133670000|2022-03-13 01:07:50|2584.74|2577.04|2583.84|2576.14|2585.95|2578.25|2583.84|2576.14|35
1647133680000|2022-03-13 01:08:00|2583.66|2575.96|2583.3|2575.6|2583.78|2576.08|2583.3|2575.6|31
1647133690000|2022-03-13 01:08:10|2583.4|2575.7|2583.15|2575.45|2584.17|2576.47|2583.15|2575.45|35
1647133700000|2022-03-13 01:08:20|2583.17|2575.47|2583.13|2575.43|2583.36|2575.66|2583.11|2575.41|26
1647133710000|2022-03-13 01:08:30|2583.14|2575.44|2583.03|2575.33|2583.16|2575.46|2582.88|2575.18|29
1647133720000|2022-03-13 01:08:40|2583|2575.3|2582.78|2575.08|2583.04|2575.34|2582.57|2574.87|24
1647133730000|2022-03-13 01:08:50|2582.97|2575.27|2585.39|2577.69|2585.65|2577.95|2582.97|2575.27|37
1647133740000|2022-03-13 01:09:00|2585.31|2577.61|2582.61|2574.91|2585.47|2577.77|2582.49|2574.79|35
1647133750000|2022-03-13 01:09:10|2582.57|2574.87|2582.49|2574.79|2582.58|2574.88|2582.04|2574.34|33
1647133760000|2022-03-13 01:09:20|2582.58|2574.88|2582.91|2575.21|2582.91|2575.21|2582.3|2574.6|27
1647133770000|2022-03-13 01:09:30|2582.84|2575.14|2581.89|2574.19|2582.88|2575.18|2581.7|2574|35
1647133780000|2022-03-13 01:09:40|2581.94|2574.24|2581.84|2574.14|2582.33|2574.63|2581.84|2574.14|31
1647133790000|2022-03-13 01:09:50|2581.7|2574|2582.14|2574.44|2582.22|2574.52|2581.64|2573.94|38
1647133800000|2022-03-13 01:10:00|2582.09|2574.39|2582.61|2574.91|2582.65|2574.95|2582.09|2574.39|32
1647133810000|2022-03-13 01:10:10|2582.63|2574.93|2582.94|2575.24|2582.95|2575.25|2582.59|2574.89|19
1647133820000|2022-03-13 01:10:20|2582.95|2575.25|2582.81|2575.11|2583.05|2575.35|2582.81|2575.11|22
1647133830000|2022-03-13 01:10:30|2582.79|2575.09|2582.74|2575.04|2582.86|2575.16|2582.64|2574.94|29
1647133840000|2022-03-13 01:10:40|2582.68|2574.98|2582.72|2575.02|2582.73|2575.03|2582.51|2574.81|24
1647133850000|2022-03-13 01:10:50|2582.81|2575.11|2583.11|2575.41|2583.15|2575.45|2582.76|2575.06|20
1647133860000|2022-03-13 01:11:00|2583.13|2575.43|2583.35|2575.65|2583.35|2575.65|2583.11|2575.41|19
1647133870000|2022-03-13 01:11:10|2583.33|2575.63|2583.3|2575.6|2583.38|2575.68|2583.28|2575.58|15
1647133880000|2022-03-13 01:11:20|2583.28|2575.58|2583.44|2575.74|2583.44|2575.74|2583.28|2575.58|21
1647133890000|2022-03-13 01:11:30|2583.87|2576.17|2584.93|2577.23|2584.93|2577.23|2583.87|2576.17|29
1647133900000|2022-03-13 01:11:40|2584.94|2577.24|2586.02|2578.32|2586.02|2578.32|2584.93|2577.23|29
1647133910000|2022-03-13 01:11:50|2585.97|2578.27|2585.71|2578.01|2586.01|2578.31|2585.51|2577.81|33
1647133920000|2022-03-13 01:12:00|2585.77|2578.07|2585.85|2578.15|2585.94|2578.24|2585.74|2578.04|17
1647133930000|2022-03-13 01:12:10|2585.94|2578.24|2586.22|2578.52|2586.22|2578.52|2585.74|2578.04|30
1647133940000|2022-03-13 01:12:20|2586.24|2578.54|2587.52|2579.82|2587.53|2579.83|2586.2|2578.5|31
1647133950000|2022-03-13 01:12:30|2587.5|2579.8|2587.96|2580.26|2587.98|2580.28|2587.5|2579.8|26
1647133960000|2022-03-13 01:12:40|2587.93|2580.23|2586.67|2578.97|2587.93|2580.23|2586.34|2578.64|37
1647133970000|2022-03-13 01:12:50|2587.03|2579.33|2588.39|2580.69|2588.49|2580.79|2587.03|2579.33|29
1647133980000|2022-03-13 01:13:00|2588.34|2580.64|2588.29|2580.59|2588.34|2580.64|2587.8|2580.1|29
1647133990000|2022-03-13 01:13:10|2588.32|2580.62|2589.01|2581.31|2589.02|2581.32|2588.32|2580.62|28
1647134000000|2022-03-13 01:13:20|2589.06|2581.36|2589.98|2582.28|2590.17|2582.47|2589.06|2581.36|28
1647134010000|2022-03-13 01:13:30|2589.9|2582.2|2589.66|2581.96|2589.9|2582.2|2589.54|2581.84|32
1647134020000|2022-03-13 01:13:40|2589.67|2581.97|2589.7|2582|2589.72|2582.02|2589.59|2581.89|26
1647134030000|2022-03-13 01:13:50|2589.69|2581.99|2589.81|2582.11|2589.82|2582.12|2589.62|2581.92|22
1647134040000|2022-03-13 01:14:00|2589.89|2582.19|2589.18|2581.48|2589.89|2582.19|2589.18|2581.48|29
1647134050000|2022-03-13 01:14:10|2589|2581.3|2588.67|2580.97|2589.04|2581.34|2588.65|2580.95|26
1647134060000|2022-03-13 01:14:20|2588.68|2580.98|2589.17|2581.47|2589.17|2581.47|2588.68|2580.98|21
1647134070000|2022-03-13 01:14:30|2589.15|2581.45|2589.52|2581.82|2589.52|2581.82|2589.15|2581.45|17
1647134080000|2022-03-13 01:14:40|2589.48|2581.78|2589.58|2581.88|2589.61|2581.91|2589.46|2581.76|14
1647134090000|2022-03-13 01:14:50|2589.59|2581.89|2589.5|2581.8|2589.73|2582.03|2589.47|2581.77|23
1647134100000|2022-03-13 01:15:00|2589.64|2581.94|2590.17|2582.47|2590.17|2582.47|2589.64|2581.94|29
1647134110000|2022-03-13 01:15:10|2590.15|2582.45|2591.59|2583.89|2591.62|2583.92|2590.12|2582.42|33
1647134120000|2022-03-13 01:15:20|2591.6|2583.9|2594.8|2587.1|2595.32|2587.62|2591.52|2583.82|37
1647134130000|2022-03-13 01:15:30|2594.71|2587.01|2592.6|2584.9|2594.86|2587.16|2592.6|2584.9|40
1647134140000|2022-03-13 01:15:40|2592.57|2584.87|2593.26|2585.56|2593.26|2585.56|2591.44|2583.74|39
1647134150000|2022-03-13 01:15:50|2593.27|2585.57|2596.68|2588.98|2596.68|2588.98|2593.27|2585.57|33
1647134160000|2022-03-13 01:16:00|2596.93|2589.23|2598.43|2590.73|2598.43|2590.73|2595.93|2588.23|31
1647134170000|2022-03-13 01:16:10|2598.44|2590.74|2598.09|2590.39|2598.44|2590.74|2598.05|2590.35|30
1647134180000|2022-03-13 01:16:20|2598.01|2590.31|2598.09|2590.39|2598.1|2590.4|2597.95|2590.25|33
1647134190000|2022-03-13 01:16:30|2598.08|2590.38|2599.37|2591.67|2600.57|2592.87|2597.79|2590.09|34
1647134200000|2022-03-13 01:16:40|2599.35|2591.65|2598.13|2590.43|2599.35|2591.65|2598.13|2590.43|31
1647134210000|2022-03-13 01:16:50|2598.07|2590.37|2596|2588.3|2598.07|2590.37|2596|2588.3|35
1647134220000|2022-03-13 01:17:00|2595.85|2588.15|2595.28|2587.58|2595.85|2588.15|2594.77|2587.07|28
1647134230000|2022-03-13 01:17:10|2595.29|2587.59|2595.75|2588.05|2595.82|2588.12|2595.19|2587.49|31
1647134240000|2022-03-13 01:17:20|2595.74|2588.04|2595.72|2588.02|2595.78|2588.08|2595.51|2587.81|27
1647134250000|2022-03-13 01:17:30|2595.7|2588|2595.61|2587.91|2595.84|2588.14|2595.5|2587.8|24
1647134260000|2022-03-13 01:17:40|2595.59|2587.89|2596.59|2588.89|2596.59|2588.89|2595.59|2587.89|14
1647134270000|2022-03-13 01:17:50|2596.5|2588.8|2597.1|2589.4|2597.32|2589.62|2596.5|2588.8|32
1647134280000|2022-03-13 01:18:00|2597.11|2589.41|2595.4|2587.7|2597.11|2589.41|2595.24|2587.54|33
1647134290000|2022-03-13 01:18:10|2595.39|2587.69|2595.38|2587.68|2595.42|2587.72|2595.28|2587.58|22
1647134300000|2022-03-13 01:18:20|2595.33|2587.63|2595.15|2587.45|2595.35|2587.65|2594.99|2587.29|16
1647134310000|2022-03-13 01:18:30|2595.14|2587.44|2595.19|2587.49|2596.16|2588.46|2595.06|2587.36|28
1647134320000|2022-03-13 01:18:40|2595.21|2587.51|2597.4|2589.7|2597.4|2589.7|2595.18|2587.48|36
1647134330000|2022-03-13 01:18:50|2597.47|2589.77|2596.34|2588.64|2597.65|2589.95|2596.34|2588.64|37
1647134340000|2022-03-13 01:19:00|2596.29|2588.59|2596.41|2588.71|2596.55|2588.85|2595.9|2588.2|33
1647134350000|2022-03-13 01:19:10|2597.12|2589.42|2596.77|2589.07|2597.12|2589.42|2596.15|2588.45|37
1647134360000|2022-03-13 01:19:20|2596.78|2589.08|2596.64|2588.94|2596.78|2589.08|2596.24|2588.54|24
1647134370000|2022-03-13 01:19:30|2596.6|2588.9|2596.76|2589.06|2596.79|2589.09|2596.52|2588.82|21
1647134380000|2022-03-13 01:19:40|2596.74|2589.04|2595.53|2587.83|2596.75|2589.05|2595.53|2587.83|29
1647134390000|2022-03-13 01:19:50|2595.24|2587.54|2595.45|2587.75|2595.69|2587.99|2595.24|2587.54|30
1647134400000|2022-03-13 01:20:00|2595.48|2587.78|2596.97|2589.27|2596.97|2589.27|2595.46|2587.76|25
1647134410000|2022-03-13 01:20:10|2596.96|2589.26|2597.08|2589.38|2597.68|2589.98|2596.92|2589.22|34
1647134420000|2022-03-13 01:20:20|2597.11|2589.41|2597.13|2589.43|2597.15|2589.45|2597.04|2589.34|24
1647134430000|2022-03-13 01:20:30|2597.08|2589.38|2597|2589.3|2597.18|2589.48|2596.97|2589.27|28
1647134440000|2022-03-13 01:20:40|2597.02|2589.32|2594.85|2587.15|2597.32|2589.62|2594.85|2587.15|36
1647134450000|2022-03-13 01:20:50|2594.94|2587.24|2595.64|2587.94|2595.82|2588.12|2594.92|2587.22|31
1647134460000|2022-03-13 01:21:00|2595.56|2587.86|2595.33|2587.63|2595.58|2587.88|2595.33|2587.63|22
1647134470000|2022-03-13 01:21:10|2595.31|2587.61|2596.55|2588.85|2596.55|2588.85|2595.18|2587.48|29
1647134480000|2022-03-13 01:21:20|2596.54|2588.84|2596.39|2588.69|2596.61|2588.91|2596.39|2588.69|24
1647134490000|2022-03-13 01:21:30|2596.38|2588.68|2596.91|2589.21|2596.92|2589.22|2596.38|2588.68|16
1647134500000|2022-03-13 01:21:40|2596.9|2589.2|2596.67|2588.97|2596.91|2589.21|2596.66|2588.96|26
1647134510000|2022-03-13 01:21:50|2596.69|2588.99|2596.1|2588.4|2596.69|2588.99|2595.96|2588.26|24
1647134520000|2022-03-13 01:22:00|2596.09|2588.39|2595.48|2587.78|2596.09|2588.39|2595.48|2587.78|23
1647134530000|2022-03-13 01:22:10|2595.38|2587.68|2595.01|2587.31|2595.47|2587.77|2594.99|2587.29|34
1647134540000|2022-03-13 01:22:20|2595.03|2587.33|2595.84|2588.14|2595.84|2588.14|2594.97|2587.27|29
1647134550000|2022-03-13 01:22:30|2595.92|2588.22|2596.44|2588.74|2596.5|2588.8|2595.92|2588.22|23
1647134560000|2022-03-13 01:22:40|2596.43|2588.73|2596.54|2588.84|2596.54|2588.84|2596.42|2588.72|27
1647134570000|2022-03-13 01:22:50|2596.57|2588.87|2597.31|2589.61|2597.31|2589.61|2596.56|2588.86|28
1647134580000|2022-03-13 01:23:00|2597.23|2589.53|2599.28|2591.58|2599.28|2591.58|2597.12|2589.42|38
1647134590000|2022-03-13 01:23:10|2599.45|2591.75|2599.8|2592.1|2599.94|2592.24|2599.04|2591.34|33
1647134600000|2022-03-13 01:23:20|2599.74|2592.04|2598.09|2590.39|2599.86|2592.16|2598.09|2590.39|37
1647134610000|2022-03-13 01:23:30|2598.26|2590.56|2598.13|2590.43|2598.26|2590.56|2597.99|2590.29|35
1647134620000|2022-03-13 01:23:40|2598.12|2590.42|2597.81|2590.11|2598.12|2590.42|2597.81|2590.11|27
1647134630000|2022-03-13 01:23:50|2597.76|2590.06|2597.4|2589.7|2597.76|2590.06|2597.37|2589.67|23
1647134640000|2022-03-13 01:24:00|2597.34|2589.64|2597.82|2590.12|2597.84|2590.14|2597.19|2589.49|30
1647134650000|2022-03-13 01:24:10|2597.83|2590.13|2598.51|2590.81|2598.63|2590.93|2597.81|2590.11|31
1647134660000|2022-03-13 01:24:20|2598.48|2590.78|2598.51|2590.81|2598.54|2590.84|2598.48|2590.78|17
1647134670000|2022-03-13 01:24:30|2598.52|2590.82|2598.51|2590.81|2598.55|2590.85|2598.46|2590.76|13
1647134680000|2022-03-13 01:24:40|2598.52|2590.82|2598.37|2590.67|2598.52|2590.82|2598.33|2590.63|22
1647134690000|2022-03-13 01:24:50|2598.38|2590.68|2598.33|2590.63|2598.43|2590.73|2598.33|2590.63|13
1647134700000|2022-03-13 01:25:00|2598.35|2590.65|2598.46|2590.76|2598.46|2590.76|2598.33|2590.63|20
1647134710000|2022-03-13 01:25:10|2598.44|2590.74|2598.32|2590.62|2598.45|2590.75|2598.32|2590.62|22
1647134720000|2022-03-13 01:25:20|2598.33|2590.63|2598.3|2590.6|2598.42|2590.72|2598.3|2590.6|13
1647134730000|2022-03-13 01:25:30|2598.29|2590.59|2596.86|2589.16|2598.31|2590.61|2596.39|2588.69|22
1647134740000|2022-03-13 01:25:40|2596.95|2589.25|2597.4|2589.7|2597.45|2589.75|2596.95|2589.25|31
1647134750000|2022-03-13 01:25:50|2597.32|2589.62|2597.32|2589.62|2597.44|2589.74|2597.31|2589.61|22
1647134760000|2022-03-13 01:26:00|2597.31|2589.61|2597.2|2589.5|2597.33|2589.63|2597.2|2589.5|25
1647134770000|2022-03-13 01:26:10|2597.15|2589.45|2596.89|2589.19|2597.15|2589.45|2596.89|2589.19|28
1647134780000|2022-03-13 01:26:20|2596.93|2589.23|2596.5|2588.8|2596.95|2589.25|2596.5|2588.8|16
1647134790000|2022-03-13 01:26:30|2596.51|2588.81|2596.52|2588.82|2596.54|2588.84|2596.49|2588.79|15
1647134800000|2022-03-13 01:26:40|2596.53|2588.83|2596.01|2588.31|2596.53|2588.83|2596.01|2588.31|24
1647134810000|2022-03-13 01:26:50|2596.04|2588.34|2595.93|2588.23|2596.05|2588.35|2595.93|2588.23|18
1647134820000|2022-03-13 01:27:00|2595.94|2588.24|2596.13|2588.43|2596.27|2588.57|2595.67|2587.97|26
1647134830000|2022-03-13 01:27:10|2596.16|2588.46|2596.08|2588.38|2596.23|2588.53|2596.05|2588.35|24
1647134840000|2022-03-13 01:27:20|2596.09|2588.39|2596.21|2588.51|2596.28|2588.58|2596.03|2588.33|19
1647134850000|2022-03-13 01:27:30|2596.25|2588.55|2596.28|2588.58|2596.29|2588.59|2596.22|2588.52|13
1647134860000|2022-03-13 01:27:40|2596.27|2588.57|2596.11|2588.41|2596.27|2588.57|2596|2588.3|27
1647134870000|2022-03-13 01:27:50|2596.13|2588.43|2596.71|2589.01|2596.71|2589.01|2596.13|2588.43|22
1647134880000|2022-03-13 01:28:00|2596.72|2589.02|2596.91|2589.21|2596.91|2589.21|2596.7|2589|20
1647134890000|2022-03-13 01:28:10|2597.03|2589.33|2597.03|2589.33|2597.05|2589.35|2597.03|2589.33|5
1647134900000|2022-03-13 01:28:20|2597.05|2589.35|2597.05|2589.35|2597.05|2589.35|2597.05|2589.35|1
1647134910000|2022-03-13 01:28:30|2597.06|2589.36|2597.55|2589.85|2597.55|2589.85|2597.06|2589.36|10
1647134920000|2022-03-13 01:28:40|2597.57|2589.87|2597.31|2589.61|2597.6|2589.9|2597.3|2589.6|22
1647134930000|2022-03-13 01:28:50|2597.32|2589.62|2597.52|2589.82|2597.56|2589.86|2597.32|2589.62|24
1647134940000|2022-03-13 01:29:00|2597.54|2589.84|2597.36|2589.66|2597.61|2589.91|2597.28|2589.58|27
1647134950000|2022-03-13 01:29:10|2597.35|2589.65|2597.32|2589.62|2597.4|2589.7|2597.29|2589.59|21
1647134960000|2022-03-13 01:29:20|2597.31|2589.61|2597.29|2589.59|2597.33|2589.63|2597.29|2589.59|13
1647134970000|2022-03-13 01:29:30|2597.33|2589.63|2597.34|2589.64|2597.34|2589.64|2597.29|2589.59|24
1647134980000|2022-03-13 01:29:40|2597.33|2589.63|2597.3|2589.6|2597.36|2589.66|2597.28|2589.58|15
1647134990000|2022-03-13 01:29:50|2597.31|2589.61|2597.31|2589.61|2597.33|2589.63|2597.29|2589.59|14
1647135000000|2022-03-13 01:30:00|2597.28|2589.58|2597.38|2589.68|2597.38|2589.68|2597.28|2589.58|20
1647135010000|2022-03-13 01:30:10|2597.39|2589.69|2597.37|2589.67|2597.4|2589.7|2597.37|2589.67|11
1647135020000|2022-03-13 01:30:20|2597.39|2589.69|2597.23|2589.53|2597.4|2589.7|2597.21|2589.51|11
1647135030000|2022-03-13 01:30:30|2597.21|2589.51|2597.21|2589.51|2597.24|2589.54|2597.21|2589.51|13
1647135040000|2022-03-13 01:30:40|2597.23|2589.53|2596.44|2588.74|2597.24|2589.54|2596.13|2588.43|25
1647135050000|2022-03-13 01:30:50|2596.43|2588.73|2595.81|2588.11|2596.43|2588.73|2595.79|2588.09|32
1647135060000|2022-03-13 01:31:00|2595.8|2588.1|2596.1|2588.4|2596.1|2588.4|2595.8|2588.1|26
1647135070000|2022-03-13 01:31:10|2596.06|2588.36|2596.08|2588.38|2596.12|2588.42|2595.92|2588.22|13
1647135080000|2022-03-13 01:31:20|2596.07|2588.37|2596.06|2588.36|2596.09|2588.39|2596.03|2588.33|16
1647135090000|2022-03-13 01:31:30|2596.05|2588.35|2595.99|2588.29|2596.05|2588.35|2595.9|2588.2|12
1647135100000|2022-03-13 01:31:40|2595.93|2588.23|2595.35|2587.65|2595.93|2588.23|2595.35|2587.65|21
1647135110000|2022-03-13 01:31:50|2594.99|2587.29|2595.1|2587.4|2595.25|2587.55|2594.89|2587.19|34
1647135120000|2022-03-13 01:32:00|2595.18|2587.48|2595.19|2587.49|2595.21|2587.51|2595.14|2587.44|31
1647135130000|2022-03-13 01:32:10|2595.18|2587.48|2595.2|2587.5|2595.21|2587.51|2595.16|2587.46|27
1647135140000|2022-03-13 01:32:20|2595.18|2587.48|2595.21|2587.51|2595.24|2587.54|2595.17|2587.47|28
1647135150000|2022-03-13 01:32:30|2595.2|2587.5|2595.26|2587.56|2595.29|2587.59|2595.2|2587.5|8
1647135160000|2022-03-13 01:32:40|2595.14|2587.44|2593.36|2585.66|2595.14|2587.44|2593.32|2585.62|36
1647135170000|2022-03-13 01:32:50|2593.37|2585.67|2594.64|2586.94|2594.64|2586.94|2593.28|2585.58|34
1647135180000|2022-03-13 01:33:00|2594.61|2586.91|2595.69|2587.99|2595.74|2588.04|2594.61|2586.91|32
1647135190000|2022-03-13 01:33:10|2595.72|2588.02|2595.48|2587.78|2595.72|2588.02|2595.46|2587.76|27
1647135200000|2022-03-13 01:33:20|2595.49|2587.79|2595.45|2587.75|2595.52|2587.82|2595.29|2587.59|29
1647135210000|2022-03-13 01:33:30|2595.44|2587.74|2595.26|2587.56|2595.51|2587.81|2595.26|2587.56|32
1647135220000|2022-03-13 01:33:40|2595.22|2587.52|2595.41|2587.71|2595.47|2587.77|2595.16|2587.46|25
1647135230000|2022-03-13 01:33:50|2595.38|2587.68|2595.34|2587.64|2595.38|2587.68|2595.32|2587.62|5
1647135240000|2022-03-13 01:34:00|2595.33|2587.63|2595.07|2587.37|2595.33|2587.63|2595.07|2587.37|14
1647135250000|2022-03-13 01:34:10|2594.98|2587.28|2595.13|2587.43|2595.18|2587.48|2594.96|2587.26|15
1647135260000|2022-03-13 01:34:20|2595.15|2587.45|2594.05|2586.35|2595.15|2587.45|2594.05|2586.35|24
1647135270000|2022-03-13 01:34:30|2593.97|2586.27|2594.02|2586.32|2594.02|2586.32|2593.68|2585.98|32
1647135280000|2022-03-13 01:34:40|2594.06|2586.36|2594.19|2586.49|2594.38|2586.68|2594.03|2586.33|32
1647135290000|2022-03-13 01:34:50|2594.2|2586.5|2594.15|2586.45|2594.2|2586.5|2594.13|2586.43|21
1647135300000|2022-03-13 01:35:00|2594.14|2586.44|2593.52|2585.82|2594.15|2586.45|2593.45|2585.75|25
1647135310000|2022-03-13 01:35:10|2593.42|2585.72|2593.48|2585.78|2593.48|2585.78|2593.01|2585.31|29
1647135320000|2022-03-13 01:35:20|2593.47|2585.77|2593.85|2586.15|2593.89|2586.19|2593.44|2585.74|28
1647135330000|2022-03-13 01:35:30|2593.84|2586.14|2593.85|2586.15|2593.87|2586.17|2593.83|2586.13|13
1647135340000|2022-03-13 01:35:40|2593.84|2586.14|2593.31|2585.61|2593.84|2586.14|2593.31|2585.61|20
1647135350000|2022-03-13 01:35:50|2593.26|2585.56|2592.76|2585.06|2593.36|2585.66|2592.55|2584.85|29
1647135360000|2022-03-13 01:36:00|2592.77|2585.07|2592.64|2584.94|2592.78|2585.08|2592.61|2584.91|30
1647135370000|2022-03-13 01:36:10|2592.61|2584.91|2592.95|2585.25|2592.96|2585.26|2591.9|2584.2|34
1647135380000|2022-03-13 01:36:20|2592.94|2585.24|2592.95|2585.25|2592.95|2585.25|2592.83|2585.13|22
1647135390000|2022-03-13 01:36:30|2592.94|2585.24|2593.05|2585.35|2593.05|2585.35|2592.94|2585.24|7
1647135400000|2022-03-13 01:36:40|2593.14|2585.44|2593.12|2585.42|2593.14|2585.44|2593.06|2585.36|17
1647135410000|2022-03-13 01:36:50|2593.11|2585.41|2592.93|2585.23|2593.14|2585.44|2592.86|2585.16|24
1647135420000|2022-03-13 01:37:00|2592.91|2585.21|2593.51|2585.81|2593.72|2586.02|2592.69|2584.99|30
1647135430000|2022-03-13 01:37:10|2593.5|2585.8|2594.28|2586.58|2594.32|2586.62|2593.5|2585.8|31
1647135440000|2022-03-13 01:37:20|2594.34|2586.64|2594.73|2587.03|2594.73|2587.03|2594.22|2586.52|34
1647135450000|2022-03-13 01:37:30|2594.8|2587.1|2594.76|2587.06|2594.82|2587.12|2594.67|2586.97|27
1647135460000|2022-03-13 01:37:40|2594.77|2587.07|2594.69|2586.99|2594.77|2587.07|2594.63|2586.93|14
1647135470000|2022-03-13 01:37:50|2594.71|2587.01|2594.56|2586.86|2594.76|2587.06|2594.56|2586.86|24
1647135480000|2022-03-13 01:38:00|2594.57|2586.87|2594.28|2586.58|2594.57|2586.87|2594.25|2586.55|24
1647135490000|2022-03-13 01:38:10|2594.3|2586.6|2593.97|2586.27|2594.3|2586.6|2593.97|2586.27|16
1647135500000|2022-03-13 01:38:20|2593.98|2586.28|2593.79|2586.09|2593.99|2586.29|2593.79|2586.09|7
1647135510000|2022-03-13 01:38:30|2593.78|2586.08|2593.73|2586.03|2593.78|2586.08|2593.71|2586.01|23
1647135520000|2022-03-13 01:38:40|2593.74|2586.04|2593.77|2586.07|2593.8|2586.1|2593.71|2586.01|14
1647135530000|2022-03-13 01:38:50|2593.75|2586.05|2593.55|2585.85|2593.79|2586.09|2593.55|2585.85|22
1647135540000|2022-03-13 01:39:00|2593.43|2585.73|2593.45|2585.75|2593.45|2585.75|2593.18|2585.48|23
1647135550000|2022-03-13 01:39:10|2593.44|2585.74|2593.57|2585.87|2593.57|2585.87|2593.44|2585.74|7
1647135560000|2022-03-13 01:39:20|2593.56|2585.86|2593.45|2585.75|2593.56|2585.86|2593.45|2585.75|11
1647135570000|2022-03-13 01:39:30|2593.46|2585.76|2593.71|2586.01|2593.89|2586.19|2593.46|2585.76|17
1647135580000|2022-03-13 01:39:40|2593.7|2586|2593.69|2585.99|2593.7|2586|2593.59|2585.89|22
1647135590000|2022-03-13 01:39:50|2593.71|2586.01|2593.76|2586.06|2593.78|2586.08|2593.7|2586|15
1647135600000|2022-03-13 01:40:00|2593.75|2586.05|2593.57|2585.87|2593.75|2586.05|2593.57|2585.87|25
1647135610000|2022-03-13 01:40:10|2593.41|2585.71|2593.54|2585.84|2593.55|2585.85|2593.4|2585.7|15
1647135620000|2022-03-13 01:40:20|2593.52|2585.82|2593.59|2585.89|2593.6|2585.9|2593.51|2585.81|9
1647135630000|2022-03-13 01:40:30|2593.49|2585.79|2593.54|2585.84|2593.58|2585.88|2593.46|2585.76|23
1647135640000|2022-03-13 01:40:40|2593.6|2585.9|2593.74|2586.04|2593.74|2586.04|2593.6|2585.9|13
1647135650000|2022-03-13 01:40:50|2593.77|2586.07|2593.79|2586.09|2593.8|2586.1|2593.77|2586.07|6
1647135660000|2022-03-13 01:41:00|2593.82|2586.12|2593.81|2586.11|2593.82|2586.12|2593.81|2586.11|2
1647135670000|2022-03-13 01:41:10|2593.83|2586.13|2593.81|2586.11|2593.84|2586.14|2593.81|2586.11|6
1647135680000|2022-03-13 01:41:20|2593.8|2586.1|2593.73|2586.03|2593.8|2586.1|2593.69|2585.99|13
1647135690000|2022-03-13 01:41:30|2593.75|2586.05|2593.74|2586.04|2593.75|2586.05|2593.71|2586.01|5
1647135700000|2022-03-13 01:41:40|2593.69|2585.99|2592.93|2585.23|2593.71|2586.01|2592.91|2585.21|22
1647135710000|2022-03-13 01:41:50|2593.01|2585.31|2593.08|2585.38|2593.08|2585.38|2592.98|2585.28|25
1647135720000|2022-03-13 01:42:00|2593.07|2585.37|2593.03|2585.33|2593.08|2585.38|2593.02|2585.32|18
1647135730000|2022-03-13 01:42:10|2593.02|2585.32|2593.03|2585.33|2593.04|2585.34|2592.99|2585.29|16
1647135740000|2022-03-13 01:42:20|2593|2585.3|2593.01|2585.31|2593.01|2585.31|2592.97|2585.27|4
1647135750000|2022-03-13 01:42:30|2592.99|2585.29|2592.97|2585.27|2592.99|2585.29|2592.96|2585.26|4
1647135760000|2022-03-13 01:42:40|2592.95|2585.25|2592.95|2585.25|2592.96|2585.26|2592.94|2585.24|7
1647135770000|2022-03-13 01:42:50|2592.94|2585.24|2592.95|2585.25|2592.95|2585.25|2592.94|2585.24|2
1647135780000|2022-03-13 01:43:00|2592.94|2585.24|2592.94|2585.24|2592.96|2585.26|2592.94|2585.24|5
1647135790000|2022-03-13 01:43:10|2592.95|2585.25|2592.9|2585.2|2592.96|2585.26|2592.89|2585.19|8
1647135800000|2022-03-13 01:43:20|2592.91|2585.21|2592.93|2585.23|2592.96|2585.26|2592.81|2585.11|26
1647135810000|2022-03-13 01:43:30|2592.94|2585.24|2592.93|2585.23|2592.96|2585.26|2592.9|2585.2|15
1647135820000|2022-03-13 01:43:40|2592.9|2585.2|2592.85|2585.15|2592.9|2585.2|2592.85|2585.15|13
1647135830000|2022-03-13 01:43:50|2592.89|2585.19|2592.89|2585.19|2592.89|2585.19|2592.89|2585.19|1
1647135840000|2022-03-13 01:44:00|2592.88|2585.18|2592.89|2585.19|2592.89|2585.19|2592.88|2585.18|2
1647135850000|2022-03-13 01:44:10|2592.85|2585.15|2592.85|2585.15|2592.88|2585.18|2592.84|2585.14|9
1647135860000|2022-03-13 01:44:20|2592.84|2585.14|2594.11|2586.41|2594.11|2586.41|2592.84|2585.14|16
1647135870000|2022-03-13 01:44:30|2594.22|2586.52|2594.51|2586.81|2594.53|2586.83|2594.2|2586.5|30
1647135880000|2022-03-13 01:44:40|2594.54|2586.84|2594.56|2586.86|2594.56|2586.86|2594.5|2586.8|26
1647135890000|2022-03-13 01:44:50|2594.51|2586.81|2594.08|2586.38|2594.55|2586.85|2594.03|2586.33|22
1647135900000|2022-03-13 01:45:00|2594.05|2586.35|2594.11|2586.41|2594.14|2586.44|2594.04|2586.34|17
1647135910000|2022-03-13 01:45:10|2594.08|2586.38|2594.07|2586.37|2594.09|2586.39|2594.06|2586.36|13
1647135920000|2022-03-13 01:45:20|2594.08|2586.38|2594.15|2586.45|2594.15|2586.45|2594.06|2586.36|12
1647135930000|2022-03-13 01:45:30|2594.16|2586.46|2593.97|2586.27|2594.16|2586.46|2593.93|2586.23|18
1647135940000|2022-03-13 01:45:40|2593.95|2586.25|2593.77|2586.07|2594.04|2586.34|2593.75|2586.05|23
1647135950000|2022-03-13 01:45:50|2593.75|2586.05|2593.32|2585.62|2593.77|2586.07|2593.29|2585.59|22
1647135960000|2022-03-13 01:46:00|2593.31|2585.61|2592.89|2585.19|2593.31|2585.61|2592.89|2585.19|9
1647135970000|2022-03-13 01:46:10|2592.68|2584.98|2591.94|2584.24|2592.68|2584.98|2591.94|2584.24|34
1647135980000|2022-03-13 01:46:20|2591.93|2584.23|2591.83|2584.13|2591.96|2584.26|2591.83|2584.13|25
1647135990000|2022-03-13 01:46:30|2591.86|2584.16|2591.69|2583.99|2591.86|2584.16|2591.67|2583.97|14
1647136000000|2022-03-13 01:46:40|2591.71|2584.01|2591.22|2583.52|2591.71|2584.01|2591.21|2583.51|14
1647136010000|2022-03-13 01:46:50|2591.2|2583.5|2590.75|2583.05|2591.21|2583.51|2590.65|2582.95|29
1647136020000|2022-03-13 01:47:00|2590.74|2583.04|2591.62|2583.92|2591.62|2583.92|2590.7|2583|24
1647136030000|2022-03-13 01:47:10|2591.61|2583.91|2591.6|2583.9|2591.64|2583.94|2591.56|2583.86|13
1647136040000|2022-03-13 01:47:20|2591.61|2583.91|2592.1|2584.4|2592.13|2584.43|2591.6|2583.9|23
1647136050000|2022-03-13 01:47:30|2592.08|2584.38|2592.29|2584.59|2592.33|2584.63|2592.08|2584.38|24
1647136060000|2022-03-13 01:47:40|2592.32|2584.62|2592.23|2584.53|2592.33|2584.63|2592.18|2584.48|31
1647136070000|2022-03-13 01:47:50|2592.24|2584.54|2591.6|2583.9|2592.24|2584.54|2591.57|2583.87|23
1647136080000|2022-03-13 01:48:00|2591.65|2583.95|2591.7|2584|2591.74|2584.04|2591.55|2583.85|30
1647136090000|2022-03-13 01:48:10|2591.78|2584.08|2592.18|2584.48|2592.18|2584.48|2591.77|2584.07|32
1647136100000|2022-03-13 01:48:20|2592.2|2584.5|2592.64|2584.94|2592.64|2584.94|2592.2|2584.5|30
1647136110000|2022-03-13 01:48:30|2592.66|2584.96|2592.42|2584.72|2592.72|2585.02|2592.39|2584.69|26
1647136120000|2022-03-13 01:48:40|2592.43|2584.73|2591.83|2584.13|2592.43|2584.73|2591.8|2584.1|25
1647136130000|2022-03-13 01:48:50|2591.79|2584.09|2591.15|2583.45|2591.84|2584.14|2591.14|2583.44|37
1647136140000|2022-03-13 01:49:00|2591.17|2583.47|2591.09|2583.39|2591.2|2583.5|2591.09|2583.39|24
1647136150000|2022-03-13 01:49:10|2591.08|2583.38|2591.04|2583.34|2591.15|2583.45|2591.04|2583.34|13
1647136160000|2022-03-13 01:49:20|2591.07|2583.37|2591.52|2583.82|2591.56|2583.86|2591.07|2583.37|21
1647136170000|2022-03-13 01:49:30|2591.48|2583.78|2591.3|2583.6|2591.66|2583.96|2591.3|2583.6|19
1647136180000|2022-03-13 01:49:40|2591.29|2583.59|2590.78|2583.08|2591.3|2583.6|2590.65|2582.95|32
1647136190000|2022-03-13 01:49:50|2590.77|2583.07|2591.59|2583.89|2591.59|2583.89|2590.77|2583.07|26
1647136200000|2022-03-13 01:50:00|2591.94|2584.24|2593.24|2585.54|2593.32|2585.62|2591.79|2584.09|25
1647136210000|2022-03-13 01:50:10|2593.22|2585.52|2592.84|2585.14|2593.22|2585.52|2592.79|2585.09|29
1647136220000|2022-03-13 01:50:20|2592.83|2585.13|2592.83|2585.13|2592.85|2585.15|2592.76|2585.06|18
1647136230000|2022-03-13 01:50:30|2592.84|2585.14|2592.03|2584.33|2592.84|2585.14|2591.98|2584.28|26
1647136240000|2022-03-13 01:50:40|2591.84|2584.14|2591.27|2583.57|2591.87|2584.17|2590.98|2583.28|35
1647136250000|2022-03-13 01:50:50|2591.28|2583.58|2591.27|2583.57|2591.3|2583.6|2591.18|2583.48|26
1647136260000|2022-03-13 01:51:00|2591.2|2583.5|2592.03|2584.33|2592.03|2584.33|2591.2|2583.5|31
1647136270000|2022-03-13 01:51:10|2592.04|2584.34|2592.08|2584.38|2592.08|2584.38|2591.84|2584.14|30
1647136280000|2022-03-13 01:51:20|2592.09|2584.39|2591.77|2584.07|2592.13|2584.43|2591.77|2584.07|21
1647136290000|2022-03-13 01:51:30|2591.76|2584.06|2591.82|2584.12|2591.88|2584.18|2591.75|2584.05|24
1647136300000|2022-03-13 01:51:40|2591.81|2584.11|2591.11|2583.41|2591.83|2584.13|2590.94|2583.24|29
1647136310000|2022-03-13 01:51:50|2591.12|2583.42|2591.25|2583.55|2591.25|2583.55|2591.08|2583.38|17
1647136320000|2022-03-13 01:52:00|2591.23|2583.53|2591.38|2583.68|2591.48|2583.78|2591.23|2583.53|14
1647136330000|2022-03-13 01:52:10|2591.39|2583.69|2591.53|2583.83|2591.53|2583.83|2591.36|2583.66|14
1647136340000|2022-03-13 01:52:20|2591.55|2583.85|2592.16|2584.46|2592.16|2584.46|2591.52|2583.82|21
1647136350000|2022-03-13 01:52:30|2592.18|2584.48|2591.52|2583.82|2592.18|2584.48|2591.48|2583.78|25
1647136360000|2022-03-13 01:52:40|2591.55|2583.85|2591.54|2583.84|2591.59|2583.89|2591.51|2583.81|24
1647136370000|2022-03-13 01:52:50|2591.52|2583.82|2591.65|2583.95|2591.7|2584|2591.49|2583.79|14
1647136380000|2022-03-13 01:53:00|2591.63|2583.93|2591.7|2584|2591.75|2584.05|2591.61|2583.91|25
1647136390000|2022-03-13 01:53:10|2591.71|2584.01|2591.66|2583.96|2591.73|2584.03|2591.62|2583.92|17
1647136400000|2022-03-13 01:53:20|2591.6|2583.9|2591.59|2583.89|2591.65|2583.95|2591.58|2583.88|13
1647136410000|2022-03-13 01:53:30|2591.6|2583.9|2591.58|2583.88|2591.62|2583.92|2591.58|2583.88|10
1647136420000|2022-03-13 01:53:40|2591.6|2583.9|2591.66|2583.96|2591.66|2583.96|2591.59|2583.89|8
1647136430000|2022-03-13 01:53:50|2591.65|2583.95|2591.65|2583.95|2591.68|2583.98|2591.6|2583.9|14
1647136440000|2022-03-13 01:54:00|2591.66|2583.96|2591.68|2583.98|2591.73|2584.03|2591.66|2583.96|14
1647136450000|2022-03-13 01:54:10|2591.64|2583.94|2591.68|2583.98|2591.68|2583.98|2591.6|2583.9|17
1647136460000|2022-03-13 01:54:20|2591.69|2583.99|2591.45|2583.75|2591.7|2584|2591.45|2583.75|22
1647136470000|2022-03-13 01:54:30|2591.47|2583.77|2591.49|2583.79|2591.5|2583.8|2591.44|2583.74|15
1647136480000|2022-03-13 01:54:40|2591.5|2583.8|2591.66|2583.96|2591.67|2583.97|2591.5|2583.8|11
1647136490000|2022-03-13 01:54:50|2591.61|2583.91|2591.6|2583.9|2591.61|2583.91|2591.48|2583.78|10
1647136500000|2022-03-13 01:55:00|2591.63|2583.93|2591.67|2583.97|2591.67|2583.97|2591.63|2583.93|6
1647136510000|2022-03-13 01:55:10|2591.68|2583.98|2591.61|2583.91|2591.69|2583.99|2591.6|2583.9|10
1647136520000|2022-03-13 01:55:20|2591.62|2583.92|2591.7|2584|2591.7|2584|2591.6|2583.9|16
1647136530000|2022-03-13 01:55:30|2591.63|2583.93|2591.66|2583.96|2591.71|2584.01|2591.62|2583.92|15
1647136540000|2022-03-13 01:55:40|2591.65|2583.95|2591.73|2584.03|2591.73|2584.03|2591.57|2583.87|17
1647136550000|2022-03-13 01:55:50|2591.72|2584.02|2590.96|2583.26|2591.73|2584.03|2590.96|2583.26|26
1647136560000|2022-03-13 01:56:00|2590.93|2583.23|2590.86|2583.16|2590.93|2583.23|2590.69|2582.99|28
1647136570000|2022-03-13 01:56:10|2590.83|2583.13|2591.5|2583.8|2591.52|2583.82|2590.65|2582.95|24
1647136580000|2022-03-13 01:56:20|2591.55|2583.85|2591.72|2584.02|2591.82|2584.12|2591.53|2583.83|29
1647136590000|2022-03-13 01:56:30|2591.71|2584.01|2591.8|2584.1|2591.8|2584.1|2591.69|2583.99|20
1647136600000|2022-03-13 01:56:40|2591.76|2584.06|2591.68|2583.98|2591.79|2584.09|2591.66|2583.96|20
1647136610000|2022-03-13 01:56:50|2591.67|2583.97|2591.71|2584.01|2591.71|2584.01|2591.61|2583.91|17
1647136620000|2022-03-13 01:57:00|2591.7|2584|2591.69|2583.99|2591.7|2584|2591.66|2583.96|15
1647136630000|2022-03-13 01:57:10|2591.7|2584|2591.68|2583.98|2591.7|2584|2591.67|2583.97|11
1647136640000|2022-03-13 01:57:20|2591.67|2583.97|2591.61|2583.91|2591.69|2583.99|2591.61|2583.91|9
1647136650000|2022-03-13 01:57:30|2591.65|2583.95|2591.69|2583.99|2591.9|2584.2|2591.65|2583.95|24
1647136660000|2022-03-13 01:57:40|2591.68|2583.98|2591.26|2583.56|2591.68|2583.98|2591.15|2583.45|23
1647136670000|2022-03-13 01:57:50|2591.27|2583.57|2591.11|2583.41|2591.27|2583.57|2591.08|2583.38|16
1647136680000|2022-03-13 01:58:00|2591.1|2583.4|2591.07|2583.37|2591.13|2583.43|2591.04|2583.34|13
1647136690000|2022-03-13 01:58:10|2591.08|2583.38|2591.15|2583.45|2591.15|2583.45|2590.89|2583.19|15
1647136700000|2022-03-13 01:58:20|2591.14|2583.44|2591.15|2583.45|2591.22|2583.52|2591.14|2583.44|12
1647136710000|2022-03-13 01:58:30|2591.13|2583.43|2591.13|2583.43|2591.13|2583.43|2591.13|2583.43|1
1647136720000|2022-03-13 01:58:40|2591.14|2583.44|2591.03|2583.33|2591.14|2583.44|2591.03|2583.33|12
1647136730000|2022-03-13 01:58:50|2591.06|2583.36|2591.06|2583.36|2591.08|2583.38|2590.98|2583.28|7
1647136740000|2022-03-13 01:59:00|2591.1|2583.4|2591.16|2583.46|2591.16|2583.46|2591.08|2583.38|4
1647136750000|2022-03-13 01:59:10|2591.19|2583.49|2591.21|2583.51|2591.21|2583.51|2591.18|2583.48|15
1647136760000|2022-03-13 01:59:20|2591.2|2583.5|2591.2|2583.5|2591.21|2583.51|2591.19|2583.49|9
1647136770000|2022-03-13 01:59:30|2591.21|2583.51|2591.17|2583.47|2591.21|2583.51|2591.15|2583.45|8
1647136780000|2022-03-13 01:59:40|2591.15|2583.45|2591.57|2583.87|2591.58|2583.88|2591.15|2583.45|20
1647136790000|2022-03-13 01:59:50|2591.5|2583.8|2591.41|2583.71|2591.5|2583.8|2591.32|2583.62|13
1647136800000|2022-03-13 02:00:00|2591.14|2583.44|2590.82|2583.12|2591.14|2583.44|2590.66|2582.96|22
1647136810000|2022-03-13 02:00:10|2590.81|2583.11|2590.88|2583.18|2590.97|2583.27|2590.77|2583.07|23
1647136820000|2022-03-13 02:00:20|2590.84|2583.14|2590.7|2583|2590.89|2583.19|2590.51|2582.81|31
1647136830000|2022-03-13 02:00:30|2590.54|2582.84|2590.73|2583.03|2591.08|2583.38|2590.48|2582.78|30
1647136840000|2022-03-13 02:00:40|2590.77|2583.07|2590.63|2582.93|2590.81|2583.11|2590.57|2582.87|31
1647136850000|2022-03-13 02:00:50|2590.6|2582.9|2590.24|2582.54|2590.6|2582.9|2590.18|2582.48|26
1647136860000|2022-03-13 02:01:00|2590.25|2582.55|2590.57|2582.87|2590.59|2582.89|2590.25|2582.55|18
1647136870000|2022-03-13 02:01:10|2590.51|2582.81|2591.03|2583.33|2591.13|2583.43|2590.49|2582.79|24
1647136880000|2022-03-13 02:01:20|2591.02|2583.32|2590.54|2582.84|2591.05|2583.35|2590.53|2582.83|25
1647136890000|2022-03-13 02:01:30|2590.51|2582.81|2590.64|2582.94|2590.74|2583.04|2590.51|2582.81|23
1647136900000|2022-03-13 02:01:40|2590.66|2582.96|2590.74|2583.04|2590.75|2583.05|2590.63|2582.93|27
1647136910000|2022-03-13 02:01:50|2590.8|2583.1|2591|2583.3|2591|2583.3|2590.8|2583.1|25
1647136920000|2022-03-13 02:02:00|2590.99|2583.29|2591.84|2584.14|2591.84|2584.14|2590.99|2583.29|29
1647136930000|2022-03-13 02:02:10|2591.8|2584.1|2592.27|2584.57|2592.27|2584.57|2591.8|2584.1|22
1647136940000|2022-03-13 02:02:20|2592.26|2584.56|2592.37|2584.67|2592.37|2584.67|2592.26|2584.56|14
1647136950000|2022-03-13 02:02:30|2592.4|2584.7|2592.67|2584.97|2592.69|2584.99|2592.29|2584.59|20
1647136960000|2022-03-13 02:02:40|2592.68|2584.98|2592.62|2584.92|2592.68|2584.98|2592.58|2584.88|14
1647136970000|2022-03-13 02:02:50|2592.6|2584.9|2592.63|2584.93|2592.63|2584.93|2592.59|2584.89|15
1647136980000|2022-03-13 02:03:00|2592.67|2584.97|2592.75|2585.05|2592.8|2585.1|2592.67|2584.97|10
1647136990000|2022-03-13 02:03:10|2592.74|2585.04|2592.64|2584.94|2592.74|2585.04|2592.62|2584.92|19
1647137000000|2022-03-13 02:03:20|2592.69|2584.99|2592.49|2584.79|2592.69|2584.99|2592.47|2584.77|25
1647137010000|2022-03-13 02:03:30|2592.48|2584.78|2591.84|2584.14|2592.48|2584.78|2591.28|2583.58|27
1647137020000|2022-03-13 02:03:40|2591.87|2584.17|2593.59|2585.89|2593.59|2585.89|2591.87|2584.17|32
1647137030000|2022-03-13 02:03:50|2593.6|2585.9|2595.14|2587.44|2595.14|2587.44|2593.59|2585.89|35
1647137040000|2022-03-13 02:04:00|2595.11|2587.41|2596.14|2588.44|2596.14|2588.44|2595.11|2587.41|30
1647137050000|2022-03-13 02:04:10|2596.13|2588.43|2599.31|2591.61|2599.34|2591.64|2596.09|2588.39|34
1647137060000|2022-03-13 02:04:20|2599.23|2591.53|2602.91|2595.21|2603.34|2595.64|2599.23|2591.53|38
1647137070000|2022-03-13 02:04:30|2602.82|2595.12|2604.07|2596.37|2604.66|2596.96|2602|2594.3|35
1647137080000|2022-03-13 02:04:40|2604|2596.3|2602.85|2595.15|2604.72|2597.02|2602.85|2595.15|39
1647137090000|2022-03-13 02:04:50|2602.69|2594.99|2602.19|2594.49|2602.69|2594.99|2601.67|2593.97|33
1647137100000|2022-03-13 02:05:00|2602.15|2594.45|2601.92|2594.22|2602.25|2594.55|2601.9|2594.2|27
1647137110000|2022-03-13 02:05:10|2601.99|2594.29|2600.83|2593.13|2601.99|2594.29|2600.3|2592.6|37
1647137120000|2022-03-13 02:05:20|2600.79|2593.09|2601.47|2593.77|2601.51|2593.81|2600.78|2593.08|30
1647137130000|2022-03-13 02:05:30|2601.52|2593.82|2601.02|2593.32|2602.26|2594.56|2601|2593.3|34
1647137140000|2022-03-13 02:05:40|2601.03|2593.33|2601.43|2593.73|2601.43|2593.73|2600.83|2593.13|27
1647137150000|2022-03-13 02:05:50|2601.41|2593.71|2601.6|2593.9|2601.63|2593.93|2601.19|2593.49|30
1647137160000|2022-03-13 02:06:00|2601.62|2593.92|2601.11|2593.41|2602.03|2594.33|2601.11|2593.41|33
1647137170000|2022-03-13 02:06:10|2601.09|2593.39|2601.09|2593.39|2601.21|2593.51|2600.86|2593.16|28
1647137180000|2022-03-13 02:06:20|2601.11|2593.41|2599.18|2591.48|2601.29|2593.59|2599.18|2591.48|33
1647137190000|2022-03-13 02:06:30|2599.2|2591.5|2599.77|2592.07|2599.83|2592.13|2599.19|2591.49|33
1647137200000|2022-03-13 02:06:40|2599.79|2592.09|2600.48|2592.78|2600.8|2593.1|2599.67|2591.97|30
1647137210000|2022-03-13 02:06:50|2600.51|2592.81|2600.6|2592.9|2600.65|2592.95|2600.45|2592.75|27
1647137220000|2022-03-13 02:07:00|2600.55|2592.85|2599.33|2591.63|2600.55|2592.85|2599.32|2591.62|28
1647137230000|2022-03-13 02:07:10|2599.36|2591.66|2598.69|2590.99|2599.36|2591.66|2598.66|2590.96|23
1647137240000|2022-03-13 02:07:20|2598.73|2591.03|2598.88|2591.18|2598.95|2591.25|2598.73|2591.03|22
1647137250000|2022-03-13 02:07:30|2598.83|2591.13|2598.79|2591.09|2598.83|2591.13|2598.59|2590.89|19
1647137260000|2022-03-13 02:07:40|2598.78|2591.08|2598.89|2591.19|2598.93|2591.23|2598.61|2590.91|23
1647137270000|2022-03-13 02:07:50|2598.9|2591.2|2598.61|2590.91|2598.9|2591.2|2598.58|2590.88|19
1647137280000|2022-03-13 02:08:00|2598.62|2590.92|2598.1|2590.4|2598.63|2590.93|2598.1|2590.4|21
1647137290000|2022-03-13 02:08:10|2598.09|2590.39|2598.47|2590.77|2598.47|2590.77|2598.08|2590.38|22
1647137300000|2022-03-13 02:08:20|2598.57|2590.87|2598.8|2591.1|2598.8|2591.1|2598.55|2590.85|14
1647137310000|2022-03-13 02:08:30|2598.78|2591.08|2598.68|2590.98|2598.78|2591.08|2598.55|2590.85|18
1647137320000|2022-03-13 02:08:40|2598.69|2590.99|2598.71|2591.01|2599.17|2591.47|2598.6|2590.9|28
1647137330000|2022-03-13 02:08:50|2598.66|2590.96|2598.17|2590.47|2598.66|2590.96|2598.17|2590.47|23
1647137340000|2022-03-13 02:09:00|2598.2|2590.5|2598.37|2590.67|2598.37|2590.67|2598.13|2590.43|27
1647137350000|2022-03-13 02:09:10|2598.46|2590.76|2598.56|2590.86|2598.62|2590.92|2598.46|2590.76|23
1647137360000|2022-03-13 02:09:20|2598.59|2590.89|2598.28|2590.58|2598.59|2590.89|2598.27|2590.57|17
1647137370000|2022-03-13 02:09:30|2598.27|2590.57|2597.89|2590.19|2598.3|2590.6|2597.89|2590.19|17
1647137380000|2022-03-13 02:09:40|2597.9|2590.2|2598.22|2590.52|2598.22|2590.52|2597.87|2590.17|20
1647137390000|2022-03-13 02:09:50|2598.23|2590.53|2598.15|2590.45|2598.23|2590.53|2597.49|2589.79|30
1647137400000|2022-03-13 02:10:00|2598.14|2590.44|2598.34|2590.64|2598.35|2590.65|2598.09|2590.39|24
1647137410000|2022-03-13 02:10:10|2598.35|2590.65|2598.4|2590.7|2598.41|2590.71|2598.28|2590.58|23
1647137420000|2022-03-13 02:10:20|2598.39|2590.69|2598.17|2590.47|2598.41|2590.71|2598.11|2590.41|28
1647137430000|2022-03-13 02:10:30|2598.11|2590.41|2598.26|2590.56|2598.3|2590.6|2598.11|2590.41|16
1647137440000|2022-03-13 02:10:40|2598.24|2590.54|2598.24|2590.54|2598.25|2590.55|2598.18|2590.48|12
1647137450000|2022-03-13 02:10:50|2598.23|2590.53|2597.24|2589.54|2598.32|2590.62|2597.17|2589.47|27
1647137460000|2022-03-13 02:11:00|2597.3|2589.6|2597.56|2589.86|2597.57|2589.87|2597.3|2589.6|22
1647137470000|2022-03-13 02:11:10|2597.55|2589.85|2597.51|2589.81|2597.58|2589.88|2597.5|2589.8|19
1647137480000|2022-03-13 02:11:20|2597.5|2589.8|2597.46|2589.76|2597.5|2589.8|2597.4|2589.7|11
1647137490000|2022-03-13 02:11:30|2597.45|2589.75|2597.61|2589.91|2597.62|2589.92|2597.45|2589.75|17
1647137500000|2022-03-13 02:11:40|2597.56|2589.86|2597.75|2590.05|2597.77|2590.07|2597.54|2589.84|19
1647137510000|2022-03-13 02:11:50|2597.71|2590.01|2597.82|2590.12|2597.87|2590.17|2597.63|2589.93|21
1647137520000|2022-03-13 02:12:00|2597.83|2590.13|2597.66|2589.96|2597.83|2590.13|2597.66|2589.96|18
1647137530000|2022-03-13 02:12:10|2597.65|2589.95|2597.6|2589.9|2597.68|2589.98|2597.6|2589.9|18
1647137540000|2022-03-13 02:12:20|2597.59|2589.89|2597.55|2589.85|2597.6|2589.9|2597.53|2589.83|13
1647137550000|2022-03-13 02:12:30|2597.51|2589.81|2597.49|2589.79|2597.59|2589.89|2597.48|2589.78|17
1647137560000|2022-03-13 02:12:40|2597.45|2589.75|2597.45|2589.75|2597.49|2589.79|2597.43|2589.73|11
1647137570000|2022-03-13 02:12:50|2597.46|2589.76|2597.44|2589.74|2597.47|2589.77|2597.41|2589.71|12
1647137580000|2022-03-13 02:13:00|2597.41|2589.71|2597.4|2589.7|2597.46|2589.76|2597.39|2589.69|21
1647137590000|2022-03-13 02:13:10|2597.41|2589.71|2596.18|2588.48|2597.41|2589.71|2595.83|2588.13|26
1647137600000|2022-03-13 02:13:20|2596.22|2588.52|2596.48|2588.78|2596.54|2588.84|2596.22|2588.52|24
1647137610000|2022-03-13 02:13:30|2596.47|2588.77|2596.77|2589.07|2596.8|2589.1|2596.45|2588.75|15
1647137620000|2022-03-13 02:13:40|2596.76|2589.06|2596.92|2589.22|2597|2589.3|2596.75|2589.05|18
1647137630000|2022-03-13 02:13:50|2596.95|2589.25|2597.1|2589.4|2597.23|2589.53|2596.95|2589.25|26
1647137640000|2022-03-13 02:14:00|2597.14|2589.44|2597.01|2589.31|2597.17|2589.47|2597.01|2589.31|12
1647137650000|2022-03-13 02:14:10|2596.98|2589.28|2597.1|2589.4|2597.12|2589.42|2596.96|2589.26|15
1647137660000|2022-03-13 02:14:20|2597.11|2589.41|2597.11|2589.41|2597.14|2589.44|2597.09|2589.39|9
1647137670000|2022-03-13 02:14:30|2597.1|2589.4|2597.09|2589.39|2597.12|2589.42|2597.07|2589.37|11
1647137680000|2022-03-13 02:14:40|2597.11|2589.41|2597.11|2589.41|2597.15|2589.45|2597.09|2589.39|19
1647137690000|2022-03-13 02:14:50|2597.1|2589.4|2597.12|2589.42|2597.15|2589.45|2597.1|2589.4|7
1647137700000|2022-03-13 02:15:00|2597.13|2589.43|2597.21|2589.51|2597.22|2589.52|2597.12|2589.42|19
1647137710000|2022-03-13 02:15:10|2597.22|2589.52|2596.9|2589.2|2597.22|2589.52|2596.9|2589.2|8
1647137720000|2022-03-13 02:15:20|2596.89|2589.19|2596.84|2589.14|2596.9|2589.2|2596.79|2589.09|14
1647137730000|2022-03-13 02:15:30|2596.85|2589.15|2596.15|2588.45|2596.92|2589.22|2596.09|2588.39|27
1647137740000|2022-03-13 02:15:40|2596.13|2588.43|2595.8|2588.1|2596.13|2588.43|2595.8|2588.1|22
1647137750000|2022-03-13 02:15:50|2595.75|2588.05|2595.75|2588.05|2595.79|2588.09|2595.71|2588.01|14
1647137760000|2022-03-13 02:16:00|2595.74|2588.04|2595.78|2588.08|2595.8|2588.1|2595.74|2588.04|11
1647137770000|2022-03-13 02:16:10|2595.79|2588.09|2595.76|2588.06|2595.82|2588.12|2595.7|2588|17
1647137780000|2022-03-13 02:16:20|2595.74|2588.04|2595.75|2588.05|2595.75|2588.05|2595.7|2588|8
1647137790000|2022-03-13 02:16:30|2595.73|2588.03|2595.71|2588.01|2595.76|2588.06|2595.69|2587.99|7
1647137800000|2022-03-13 02:16:40|2595.7|2588|2595.26|2587.56|2595.7|2588|2594.73|2587.03|32
1647137810000|2022-03-13 02:16:50|2595.27|2587.57|2595.35|2587.65|2595.36|2587.66|2595.2|2587.5|20
1647137820000|2022-03-13 02:17:00|2595.33|2587.63|2595.38|2587.68|2595.44|2587.74|2595.31|2587.61|21
1647137830000|2022-03-13 02:17:10|2595.41|2587.71|2595.32|2587.62|2595.41|2587.71|2595.31|2587.61|15
1647137840000|2022-03-13 02:17:20|2595.29|2587.59|2595.3|2587.6|2595.31|2587.61|2595.23|2587.53|15
1647137850000|2022-03-13 02:17:30|2595.29|2587.59|2595.3|2587.6|2595.33|2587.63|2595.23|2587.53|19
1647137860000|2022-03-13 02:17:40|2595.32|2587.62|2595.31|2587.61|2595.32|2587.62|2595.21|2587.51|12
1647137870000|2022-03-13 02:17:50|2595.29|2587.59|2596.37|2588.67|2596.37|2588.67|2595.23|2587.53|20
1647137880000|2022-03-13 02:18:00|2596.31|2588.61|2597.44|2589.74|2597.45|2589.75|2596.2|2588.5|27
1647137890000|2022-03-13 02:18:10|2597.45|2589.75|2597.25|2589.55|2597.45|2589.75|2597.01|2589.31|30
1647137900000|2022-03-13 02:18:20|2597.26|2589.56|2597.84|2590.14|2597.87|2590.17|2597.25|2589.55|24
1647137910000|2022-03-13 02:18:30|2597.88|2590.18|2597.83|2590.13|2597.88|2590.18|2597.83|2590.13|17
1647137920000|2022-03-13 02:18:40|2597.8|2590.1|2598.02|2590.32|2598.07|2590.37|2597.79|2590.09|22
1647137930000|2022-03-13 02:18:50|2598.01|2590.31|2598.03|2590.33|2598.08|2590.38|2597.99|2590.29|22
1647137940000|2022-03-13 02:19:00|2598.04|2590.34|2598.11|2590.41|2598.14|2590.44|2598.01|2590.31|27
1647137950000|2022-03-13 02:19:10|2598.12|2590.42|2598.44|2590.74|2598.44|2590.74|2598.1|2590.4|11
1647137960000|2022-03-13 02:19:20|2598.47|2590.77|2598.02|2590.32|2598.57|2590.87|2598|2590.3|33
1647137970000|2022-03-13 02:19:30|2598.01|2590.31|2597.51|2589.81|2598.01|2590.31|2597.37|2589.67|26
1647137980000|2022-03-13 02:19:40|2597.53|2589.83|2597.48|2589.78|2597.56|2589.86|2597.45|2589.75|18
1647137990000|2022-03-13 02:19:50|2597.49|2589.79|2597.78|2590.08|2597.86|2590.16|2597.47|2589.77|29
1647138000000|2022-03-13 02:20:00|2597.77|2590.07|2597.22|2589.52|2597.77|2590.07|2597.22|2589.52|24
1647138010000|2022-03-13 02:20:10|2597.23|2589.53|2596.87|2589.17|2597.23|2589.53|2596.8|2589.1|22
1647138020000|2022-03-13 02:20:20|2596.85|2589.15|2597.28|2589.58|2597.3|2589.6|2596.85|2589.15|19
1647138030000|2022-03-13 02:20:30|2597.29|2589.59|2597.04|2589.34|2597.3|2589.6|2597.04|2589.34|9
1647138040000|2022-03-13 02:20:40|2597.02|2589.32|2596.82|2589.12|2597.06|2589.36|2596.79|2589.09|25
1647138050000|2022-03-13 02:20:50|2596.8|2589.1|2596.66|2588.96|2596.8|2589.1|2596.64|2588.94|21
1647138060000|2022-03-13 02:21:00|2596.59|2588.89|2596.63|2588.93|2596.65|2588.95|2596.57|2588.87|17
1647138070000|2022-03-13 02:21:10|2596.64|2588.94|2596.75|2589.05|2596.76|2589.06|2596.61|2588.91|16
1647138080000|2022-03-13 02:21:20|2596.76|2589.06|2596.73|2589.03|2596.76|2589.06|2596.64|2588.94|19
1647138090000|2022-03-13 02:21:30|2596.72|2589.02|2596.7|2589|2596.73|2589.03|2596.67|2588.97|15
1647138100000|2022-03-13 02:21:40|2596.71|2589.01|2596.66|2588.96|2596.71|2589.01|2596.6|2588.9|17
1647138110000|2022-03-13 02:21:50|2596.65|2588.95|2596.71|2589.01|2596.72|2589.02|2596.65|2588.95|11
1647138120000|2022-03-13 02:22:00|2596.72|2589.02|2596.72|2589.02|2596.75|2589.05|2596.72|2589.02|9
1647138130000|2022-03-13 02:22:10|2596.71|2589.01|2596.78|2589.08|2596.79|2589.09|2596.69|2588.99|21
1647138140000|2022-03-13 02:22:20|2596.8|2589.1|2596.77|2589.07|2596.81|2589.11|2596.75|2589.05|20
1647138150000|2022-03-13 02:22:30|2596.76|2589.06|2596.86|2589.16|2596.88|2589.18|2596.76|2589.06|17
1647138160000|2022-03-13 02:22:40|2596.85|2589.15|2597.08|2589.38|2597.09|2589.39|2596.83|2589.13|20
1647138170000|2022-03-13 02:22:50|2597.06|2589.36|2596.84|2589.14|2597.06|2589.36|2596.83|2589.13|13
1647138180000|2022-03-13 02:23:00|2596.85|2589.15|2597|2589.3|2597.05|2589.35|2596.82|2589.12|15
1647138190000|2022-03-13 02:23:10|2596.88|2589.18|2596.95|2589.25|2596.99|2589.29|2596.76|2589.06|25
1647138200000|2022-03-13 02:23:20|2596.96|2589.26|2597.12|2589.42|2597.14|2589.44|2596.86|2589.16|30
1647138210000|2022-03-13 02:23:30|2596.97|2589.27|2597.47|2589.77|2597.62|2589.92|2596.95|2589.25|16
1647138220000|2022-03-13 02:23:40|2597.49|2589.79|2597.55|2589.85|2597.61|2589.91|2597.46|2589.76|23
1647138230000|2022-03-13 02:23:50|2597.61|2589.91|2597.56|2589.86|2597.61|2589.91|2597.52|2589.82|24
1647138240000|2022-03-13 02:24:00|2597.55|2589.85|2597.55|2589.85|2597.62|2589.92|2597.54|2589.84|18
1647138250000|2022-03-13 02:24:10|2597.59|2589.89|2597.56|2589.86|2597.65|2589.95|2597.53|2589.83|27
1647138260000|2022-03-13 02:24:20|2597.59|2589.89|2597.5|2589.8|2597.59|2589.89|2597.48|2589.78|14
1647138270000|2022-03-13 02:24:30|2597.51|2589.81|2596.96|2589.26|2597.7|2590|2596.88|2589.18|27
1647138280000|2022-03-13 02:24:40|2596.97|2589.27|2597.04|2589.34|2597.04|2589.34|2596.96|2589.26|16
1647138290000|2022-03-13 02:24:50|2597.05|2589.35|2597.31|2589.61|2597.31|2589.61|2597.05|2589.35|16
1647138300000|2022-03-13 02:25:00|2597.39|2589.69|2597.24|2589.54|2597.41|2589.71|2597.24|2589.54|22
1647138310000|2022-03-13 02:25:10|2597.25|2589.55|2597.18|2589.48|2597.25|2589.55|2597.17|2589.47|14
1647138320000|2022-03-13 02:25:20|2597.2|2589.5|2597.22|2589.52|2597.25|2589.55|2597.2|2589.5|8
1647138330000|2022-03-13 02:25:30|2597.19|2589.49|2597.05|2589.35|2597.33|2589.63|2597.04|2589.34|21
1647138340000|2022-03-13 02:25:40|2597.03|2589.33|2597.07|2589.37|2597.17|2589.47|2597.03|2589.33|19
1647138350000|2022-03-13 02:25:50|2597.06|2589.36|2597.12|2589.42|2597.12|2589.42|2597.06|2589.36|6
1647138360000|2022-03-13 02:26:00|2597.1|2589.4|2597.08|2589.38|2597.21|2589.51|2597.08|2589.38|7
1647138370000|2022-03-13 02:26:10|2597.06|2589.36|2597.2|2589.5|2597.2|2589.5|2597.03|2589.33|23
1647138380000|2022-03-13 02:26:20|2597.19|2589.49|2596.99|2589.29|2597.2|2589.5|2596.96|2589.26|20
1647138390000|2022-03-13 02:26:30|2596.96|2589.26|2597.05|2589.35|2597.07|2589.37|2596.96|2589.26|27
1647138400000|2022-03-13 02:26:40|2596.99|2589.29|2596.93|2589.23|2597.08|2589.38|2596.93|2589.23|24
1647138410000|2022-03-13 02:26:50|2596.94|2589.24|2597.17|2589.47|2597.22|2589.52|2596.92|2589.22|23
1647138420000|2022-03-13 02:27:00|2597.14|2589.44|2597.04|2589.34|2597.14|2589.44|2597.02|2589.32|21
1647138430000|2022-03-13 02:27:10|2597.03|2589.33|2597.1|2589.4|2597.1|2589.4|2597.02|2589.32|17
1647138440000|2022-03-13 02:27:20|2596.98|2589.28|2596.27|2588.57|2596.98|2589.28|2596.22|2588.52|24
1647138450000|2022-03-13 02:27:30|2596.3|2588.6|2596.39|2588.69|2596.43|2588.73|2596.24|2588.54|29
1647138460000|2022-03-13 02:27:40|2596.38|2588.68|2596.32|2588.62|2596.43|2588.73|2596.31|2588.61|16
1647138470000|2022-03-13 02:27:50|2596.35|2588.65|2596.43|2588.73|2596.57|2588.87|2596.35|2588.65|19
1647138480000|2022-03-13 02:28:00|2596.41|2588.71|2596.49|2588.79|2596.54|2588.84|2596.4|2588.7|20
1647138490000|2022-03-13 02:28:10|2596.5|2588.8|2595.34|2587.64|2596.5|2588.8|2595.33|2587.63|31
1647138500000|2022-03-13 02:28:20|2595.31|2587.61|2595.36|2587.66|2595.37|2587.67|2595.23|2587.53|18
1647138510000|2022-03-13 02:28:30|2595.35|2587.65|2595.23|2587.53|2595.36|2587.66|2595.23|2587.53|9
1647138520000|2022-03-13 02:28:40|2595.17|2587.47|2595.26|2587.56|2595.33|2587.63|2595.14|2587.44|28
1647138530000|2022-03-13 02:28:50|2595.3|2587.6|2595.22|2587.52|2595.32|2587.62|2595.22|2587.52|20
1647138540000|2022-03-13 02:29:00|2595.24|2587.54|2595.38|2587.68|2595.39|2587.69|2595.24|2587.54|19
1647138550000|2022-03-13 02:29:10|2595.37|2587.67|2595.3|2587.6|2595.39|2587.69|2595.25|2587.55|18
1647138560000|2022-03-13 02:29:20|2595.29|2587.59|2595.34|2587.64|2595.34|2587.64|2595.25|2587.55|27
1647138570000|2022-03-13 02:29:30|2595.29|2587.59|2595.37|2587.67|2595.37|2587.67|2595.28|2587.58|19
1647138580000|2022-03-13 02:29:40|2595.33|2587.63|2595.27|2587.57|2595.36|2587.66|2595.26|2587.56|23
1647138590000|2022-03-13 02:29:50|2595.26|2587.56|2596|2588.3|2596|2588.3|2595.24|2587.54|30
1647138600000|2022-03-13 02:30:00|2596.07|2588.37|2596.1|2588.4|2596.18|2588.48|2596.05|2588.35|27
1647138610000|2022-03-13 02:30:10|2596.08|2588.38|2596.04|2588.34|2596.13|2588.43|2596.04|2588.34|20
1647138620000|2022-03-13 02:30:20|2596|2588.3|2596.01|2588.31|2596.04|2588.34|2595.98|2588.28|23
1647138630000|2022-03-13 02:30:30|2596|2588.3|2596.01|2588.31|2596.02|2588.32|2595.98|2588.28|24
1647138640000|2022-03-13 02:30:40|2596|2588.3|2595.37|2587.67|2596.02|2588.32|2595.33|2587.63|28
1647138650000|2022-03-13 02:30:50|2595.36|2587.66|2595.27|2587.57|2595.36|2587.66|2595.27|2587.57|28
1647138660000|2022-03-13 02:31:00|2595.3|2587.6|2595.46|2587.76|2595.52|2587.82|2595.27|2587.57|25
1647138670000|2022-03-13 02:31:10|2595.44|2587.74|2595.25|2587.55|2595.49|2587.79|2595.23|2587.53|23
1647138680000|2022-03-13 02:31:20|2595.26|2587.56|2596.08|2588.38|2596.14|2588.44|2595.26|2587.56|29
1647138690000|2022-03-13 02:31:30|2596.07|2588.37|2596.23|2588.53|2596.26|2588.56|2596.07|2588.37|24
1647138700000|2022-03-13 02:31:40|2596.21|2588.51|2596.27|2588.57|2596.29|2588.59|2596.01|2588.31|33
1647138710000|2022-03-13 02:31:50|2596.26|2588.56|2596.42|2588.72|2596.42|2588.72|2596.24|2588.54|33
1647138720000|2022-03-13 02:32:00|2596.4|2588.7|2596.46|2588.76|2596.52|2588.82|2596.37|2588.67|30
1647138730000|2022-03-13 02:32:10|2596.44|2588.74|2596.49|2588.79|2596.5|2588.8|2596.4|2588.7|35
1647138740000|2022-03-13 02:32:20|2596.48|2588.78|2596.47|2588.77|2596.55|2588.85|2596.43|2588.73|34
1647138750000|2022-03-13 02:32:30|2596.4|2588.7|2596.76|2589.06|2596.76|2589.06|2596.4|2588.7|25
1647138760000|2022-03-13 02:32:40|2596.77|2589.07|2596.76|2589.06|2596.83|2589.13|2596.68|2588.98|21
1647138770000|2022-03-13 02:32:50|2596.73|2589.03|2596.54|2588.84|2596.73|2589.03|2596.54|2588.84|11
1647138780000|2022-03-13 02:33:00|2596.55|2588.85|2596.64|2588.94|2596.64|2588.94|2596.49|2588.79|25
1647138790000|2022-03-13 02:33:10|2596.63|2588.93|2596.65|2588.95|2596.67|2588.97|2596.58|2588.88|18
1647138800000|2022-03-13 02:33:20|2596.74|2589.04|2596.76|2589.06|2596.82|2589.12|2596.74|2589.04|15
1647138810000|2022-03-13 02:33:30|2596.75|2589.05|2596.85|2589.15|2596.85|2589.15|2596.75|2589.05|22
1647138820000|2022-03-13 02:33:40|2596.84|2589.14|2596.82|2589.12|2596.86|2589.16|2596.8|2589.1|26
1647138830000|2022-03-13 02:33:50|2596.9|2589.2|2596.9|2589.2|2596.93|2589.23|2596.88|2589.18|12
1647138840000|2022-03-13 02:34:00|2596.89|2589.19|2596.99|2589.29|2597.02|2589.32|2596.89|2589.19|20
1647138850000|2022-03-13 02:34:10|2597.03|2589.33|2597.01|2589.31|2597.03|2589.33|2597|2589.3|15
1647138860000|2022-03-13 02:34:20|2597.03|2589.33|2597.31|2589.61|2597.4|2589.7|2597.01|2589.31|21
1647138870000|2022-03-13 02:34:30|2597.39|2589.69|2597.57|2589.87|2597.57|2589.87|2597.34|2589.64|21
1647138880000|2022-03-13 02:34:40|2597.47|2589.77|2597.61|2589.91|2597.68|2589.98|2597.44|2589.74|31
1647138890000|2022-03-13 02:34:50|2597.6|2589.9|2597.54|2589.84|2597.64|2589.94|2597.53|2589.83|23
1647138900000|2022-03-13 02:35:00|2597.56|2589.86|2597.71|2590.01|2597.73|2590.03|2597.52|2589.82|27
1647138910000|2022-03-13 02:35:10|2597.72|2590.02|2597.72|2590.02|2597.74|2590.04|2597.66|2589.96|12
1647138920000|2022-03-13 02:35:20|2597.74|2590.04|2597.64|2589.94|2597.77|2590.07|2597.6|2589.9|19
1647138930000|2022-03-13 02:35:30|2597.63|2589.93|2597.32|2589.62|2597.64|2589.94|2597.27|2589.57|15
1647138940000|2022-03-13 02:35:40|2597.39|2589.69|2596.61|2588.91|2597.42|2589.72|2596.61|2588.91|28
1647138950000|2022-03-13 02:35:50|2596.65|2588.95|2596.78|2589.08|2596.79|2589.09|2596.45|2588.75|21
1647138960000|2022-03-13 02:36:00|2596.79|2589.09|2596.69|2588.99|2596.91|2589.21|2596.68|2588.98|11
1647138970000|2022-03-13 02:36:10|2596.72|2589.02|2595.62|2587.92|2596.72|2589.02|2595.62|2587.92|33
1647138980000|2022-03-13 02:36:20|2595.63|2587.93|2595.84|2588.14|2595.85|2588.15|2595.48|2587.78|25
1647138990000|2022-03-13 02:36:30|2595.8|2588.1|2595.8|2588.1|2595.85|2588.15|2595.71|2588.01|28
1647139000000|2022-03-13 02:36:40|2595.83|2588.13|2595.83|2588.13|2595.9|2588.2|2595.8|2588.1|17
1647139010000|2022-03-13 02:36:50|2595.84|2588.14|2595.81|2588.11|2595.86|2588.16|2595.75|2588.05|23
1647139020000|2022-03-13 02:37:00|2595.76|2588.06|2595.98|2588.28|2595.98|2588.28|2595.76|2588.06|36
1647139030000|2022-03-13 02:37:10|2595.94|2588.24|2595.94|2588.24|2595.97|2588.27|2595.88|2588.18|32
1647139040000|2022-03-13 02:37:20|2595.92|2588.22|2595.89|2588.19|2595.96|2588.26|2595.8|2588.1|23
1647139050000|2022-03-13 02:37:30|2595.9|2588.2|2595.78|2588.08|2595.9|2588.2|2595.77|2588.07|27
1647139060000|2022-03-13 02:37:40|2595.82|2588.12|2595.86|2588.16|2595.9|2588.2|2595.8|2588.1|24
1647139070000|2022-03-13 02:37:50|2595.87|2588.17|2595.84|2588.14|2595.88|2588.18|2595.76|2588.06|20
1647139080000|2022-03-13 02:38:00|2595.82|2588.12|2595.82|2588.12|2595.85|2588.15|2595.79|2588.09|17
1647139090000|2022-03-13 02:38:10|2595.85|2588.15|2595.94|2588.24|2596|2588.3|2595.81|2588.11|27
1647139100000|2022-03-13 02:38:20|2595.98|2588.28|2595.69|2587.99|2595.98|2588.28|2595.68|2587.98|27
1647139110000|2022-03-13 02:38:30|2595.68|2587.98|2595.4|2587.7|2595.69|2587.99|2595.27|2587.57|25
1647139120000|2022-03-13 02:38:40|2595.45|2587.75|2595.45|2587.75|2595.48|2587.78|2595.37|2587.67|24
1647139130000|2022-03-13 02:38:50|2595.39|2587.69|2595.36|2587.66|2595.49|2587.79|2595.29|2587.59|33
1647139140000|2022-03-13 02:39:00|2595.32|2587.62|2595.76|2588.06|2595.86|2588.16|2595.32|2587.62|26
1647139150000|2022-03-13 02:39:10|2595.8|2588.1|2594.86|2587.16|2595.82|2588.12|2594.86|2587.16|23
1647139160000|2022-03-13 02:39:20|2594.84|2587.14|2594.66|2586.96|2594.85|2587.15|2594.65|2586.95|21
1647139170000|2022-03-13 02:39:30|2594.63|2586.93|2595.08|2587.38|2595.08|2587.38|2594.63|2586.93|29
1647139180000|2022-03-13 02:39:40|2595.1|2587.4|2595.29|2587.59|2595.31|2587.61|2594.97|2587.27|26
1647139190000|2022-03-13 02:39:50|2595.28|2587.58|2595.15|2587.45|2595.32|2587.62|2595.14|2587.44|19
1647139200000|2022-03-13 02:40:00|2595.14|2587.44|2595.1|2587.4|2595.27|2587.57|2595.06|2587.36|32
1647139210000|2022-03-13 02:40:10|2595.09|2587.39|2594.89|2587.19|2595.09|2587.39|2594.8|2587.1|16
1647139220000|2022-03-13 02:40:20|2594.9|2587.2|2594.88|2587.18|2594.99|2587.29|2594.84|2587.14|19
1647139230000|2022-03-13 02:40:30|2594.89|2587.19|2594.51|2586.81|2594.89|2587.19|2594.51|2586.81|26
1647139240000|2022-03-13 02:40:40|2594.54|2586.84|2594.19|2586.49|2594.55|2586.85|2594.14|2586.44|26
1647139250000|2022-03-13 02:40:50|2594.18|2586.48|2593.97|2586.27|2594.18|2586.48|2593.95|2586.25|9
1647139260000|2022-03-13 02:41:00|2593.98|2586.28|2594.52|2586.82|2594.75|2587.05|2593.98|2586.28|28
1647139270000|2022-03-13 02:41:10|2594.53|2586.83|2594.37|2586.67|2594.54|2586.84|2594.33|2586.63|23
1647139280000|2022-03-13 02:41:20|2594.36|2586.66|2594.36|2586.66|2594.36|2586.66|2594.29|2586.59|19
1647139290000|2022-03-13 02:41:30|2594.35|2586.65|2594.31|2586.61|2594.38|2586.68|2594.26|2586.56|15
1647139300000|2022-03-13 02:41:40|2594.33|2586.63|2594.27|2586.57|2594.37|2586.67|2594.26|2586.56|12
1647139310000|2022-03-13 02:41:50|2594.26|2586.56|2594.02|2586.32|2594.26|2586.56|2594.02|2586.32|14
1647139320000|2022-03-13 02:42:00|2594.03|2586.33|2594.29|2586.59|2594.29|2586.59|2593.87|2586.17|22
1647139330000|2022-03-13 02:42:10|2594.27|2586.57|2594.83|2587.13|2594.83|2587.13|2594.27|2586.57|21
1647139340000|2022-03-13 02:42:20|2594.92|2587.22|2594.72|2587.02|2594.97|2587.27|2594.72|2587.02|18
1647139350000|2022-03-13 02:42:30|2594.73|2587.03|2594.75|2587.05|2594.81|2587.11|2594.65|2586.95|22
1647139360000|2022-03-13 02:42:40|2594.68|2586.98|2594.69|2586.99|2594.7|2587|2594.68|2586.98|9
1647139370000|2022-03-13 02:42:50|2594.7|2587|2594.73|2587.03|2594.95|2587.25|2594.7|2587|15
1647139380000|2022-03-13 02:43:00|2594.72|2587.02|2594.72|2587.02|2594.75|2587.05|2594.71|2587.01|8
1647139390000|2022-03-13 02:43:10|2594.73|2587.03|2594.95|2587.25|2595.08|2587.38|2594.72|2587.02|17
1647139400000|2022-03-13 02:43:20|2594.94|2587.24|2594.8|2587.1|2594.94|2587.24|2594.76|2587.06|16
1647139410000|2022-03-13 02:43:30|2594.79|2587.09|2594.8|2587.1|2594.94|2587.24|2594.79|2587.09|15
1647139420000|2022-03-13 02:43:40|2594.79|2587.09|2594.8|2587.1|2594.84|2587.14|2594.79|2587.09|7
1647139430000|2022-03-13 02:43:50|2594.79|2587.09|2594.97|2587.27|2594.97|2587.27|2594.79|2587.09|13
1647139440000|2022-03-13 02:44:00|2595.03|2587.33|2595.02|2587.32|2595.14|2587.44|2595.02|2587.32|11
1647139450000|2022-03-13 02:44:10|2595.03|2587.33|2595.64|2587.94|2595.69|2587.99|2594.95|2587.25|24
1647139460000|2022-03-13 02:44:20|2595.67|2587.97|2595.69|2587.99|2595.72|2588.02|2595.59|2587.89|25
1647139470000|2022-03-13 02:44:30|2595.68|2587.98|2595.69|2587.99|2595.72|2588.02|2595.58|2587.88|28
1647139480000|2022-03-13 02:44:40|2595.7|2588|2595.82|2588.12|2595.82|2588.12|2595.62|2587.92|30
1647139490000|2022-03-13 02:44:50|2595.81|2588.11|2595.96|2588.26|2595.96|2588.26|2595.79|2588.09|15
1647139500000|2022-03-13 02:45:00|2595.95|2588.25|2596.28|2588.58|2596.34|2588.64|2595.86|2588.16|25
1647139510000|2022-03-13 02:45:10|2596.2|2588.5|2596.72|2589.02|2596.74|2589.04|2596.15|2588.45|21
1647139520000|2022-03-13 02:45:20|2596.74|2589.04|2596.82|2589.12|2596.82|2589.12|2596.68|2588.98|28
1647139530000|2022-03-13 02:45:30|2596.83|2589.13|2596.77|2589.07|2596.85|2589.15|2596.73|2589.03|20
1647139540000|2022-03-13 02:45:40|2596.81|2589.11|2596.25|2588.55|2596.91|2589.21|2596.14|2588.44|32
1647139550000|2022-03-13 02:45:50|2596.24|2588.54|2596.22|2588.52|2596.27|2588.57|2596.07|2588.37|24
1647139560000|2022-03-13 02:46:00|2596.19|2588.49|2595.46|2587.76|2596.19|2588.49|2595.46|2587.76|32
1647139570000|2022-03-13 02:46:10|2595.45|2587.75|2595.48|2587.78|2595.51|2587.81|2595.43|2587.73|20
1647139580000|2022-03-13 02:46:20|2595.46|2587.76|2595.4|2587.7|2595.46|2587.76|2595.29|2587.59|20
1647139590000|2022-03-13 02:46:30|2595.46|2587.76|2595.46|2587.76|2595.48|2587.78|2595.37|2587.67|25
1647139600000|2022-03-13 02:46:40|2595.44|2587.74|2595.33|2587.63|2595.45|2587.75|2595.06|2587.36|23
1647139610000|2022-03-13 02:46:50|2595.28|2587.58|2595.38|2587.68|2595.46|2587.76|2595.26|2587.56|23
1647139620000|2022-03-13 02:47:00|2595.4|2587.7|2595.48|2587.78|2595.58|2587.88|2595.37|2587.67|30
1647139630000|2022-03-13 02:47:10|2595.5|2587.8|2596.29|2588.59|2596.29|2588.59|2595.5|2587.8|26
1647139640000|2022-03-13 02:47:20|2596.25|2588.55|2596.83|2589.13|2596.91|2589.21|2596.25|2588.55|30
1647139650000|2022-03-13 02:47:30|2596.74|2589.04|2596.76|2589.06|2596.89|2589.19|2596.74|2589.04|24
1647139660000|2022-03-13 02:47:40|2596.79|2589.09|2596.84|2589.14|2596.95|2589.25|2596.76|2589.06|25
1647139670000|2022-03-13 02:47:50|2596.88|2589.18|2596.78|2589.08|2596.91|2589.21|2596.68|2588.98|16
1647139680000|2022-03-13 02:48:00|2596.77|2589.07|2596.89|2589.19|2597.04|2589.34|2596.77|2589.07|18
1647139690000|2022-03-13 02:48:10|2596.9|2589.2|2597.49|2589.79|2597.49|2589.79|2596.85|2589.15|13
1647139700000|2022-03-13 02:48:20|2597.48|2589.78|2597.96|2590.26|2598|2590.3|2597.47|2589.77|19
1647139710000|2022-03-13 02:48:30|2597.98|2590.28|2598.11|2590.41|2598.15|2590.45|2597.96|2590.26|29
1647139720000|2022-03-13 02:48:40|2598.12|2590.42|2598.03|2590.33|2598.32|2590.62|2597.98|2590.28|24
1647139730000|2022-03-13 02:48:50|2598.02|2590.32|2598|2590.3|2598.13|2590.43|2597.98|2590.28|19
1647139740000|2022-03-13 02:49:00|2598.04|2590.34|2598.18|2590.48|2598.23|2590.53|2598.04|2590.34|20
1647139750000|2022-03-13 02:49:10|2598.14|2590.44|2598.31|2590.61|2598.31|2590.61|2598.11|2590.41|25
1647139760000|2022-03-13 02:49:20|2598.19|2590.49|2597.61|2589.91|2598.36|2590.66|2597.46|2589.76|32
1647139770000|2022-03-13 02:49:30|2597.68|2589.98|2597.62|2589.92|2597.75|2590.05|2597.6|2589.9|20
1647139780000|2022-03-13 02:49:40|2597.61|2589.91|2598.06|2590.36|2598.08|2590.38|2597.55|2589.85|10
1647139790000|2022-03-13 02:49:50|2598.05|2590.35|2597.65|2589.95|2598.08|2590.38|2597.64|2589.94|18
1647139800000|2022-03-13 02:50:00|2597.64|2589.94|2597.66|2589.96|2597.68|2589.98|2597.63|2589.93|15
1647139810000|2022-03-13 02:50:10|2597.64|2589.94|2597.51|2589.81|2597.66|2589.96|2597.47|2589.77|24
1647139820000|2022-03-13 02:50:20|2597.49|2589.79|2596.78|2589.08|2597.5|2589.8|2596.78|2589.08|27
1647139830000|2022-03-13 02:50:30|2596.75|2589.05|2596.4|2588.7|2596.77|2589.07|2596.34|2588.64|26
1647139840000|2022-03-13 02:50:40|2596.41|2588.71|2597.01|2589.31|2597.01|2589.31|2596.41|2588.71|20
1647139850000|2022-03-13 02:50:50|2597.03|2589.33|2597.09|2589.39|2597.5|2589.8|2597.02|2589.32|28
1647139860000|2022-03-13 02:51:00|2597.03|2589.33|2596.94|2589.24|2597.04|2589.34|2596.71|2589.01|28
1647139870000|2022-03-13 02:51:10|2596.92|2589.22|2597.11|2589.41|2597.33|2589.63|2596.89|2589.19|26
1647139880000|2022-03-13 02:51:20|2596.99|2589.29|2596.98|2589.28|2597.02|2589.32|2596.87|2589.17|28
1647139890000|2022-03-13 02:51:30|2596.96|2589.26|2596.97|2589.27|2597.02|2589.32|2596.87|2589.17|26
1647139900000|2022-03-13 02:51:40|2596.96|2589.26|2596.93|2589.23|2596.97|2589.27|2596.86|2589.16|26
1647139910000|2022-03-13 02:51:50|2596.89|2589.19|2596.93|2589.23|2596.99|2589.29|2596.89|2589.19|26
1647139920000|2022-03-13 02:52:00|2596.94|2589.24|2596.93|2589.23|2597|2589.3|2596.86|2589.16|27
1647139930000|2022-03-13 02:52:10|2596.97|2589.27|2596.71|2589.01|2596.97|2589.27|2596.68|2588.98|18
1647139940000|2022-03-13 02:52:20|2596.73|2589.03|2596.77|2589.07|2596.83|2589.13|2596.69|2588.99|17
1647139950000|2022-03-13 02:52:30|2596.78|2589.08|2596.84|2589.14|2596.85|2589.15|2596.77|2589.07|14
1647139960000|2022-03-13 02:52:40|2596.85|2589.15|2596.82|2589.12|2596.85|2589.15|2596.77|2589.07|10
1647139970000|2022-03-13 02:52:50|2596.84|2589.14|2596.7|2589|2596.84|2589.14|2596.7|2589|19
1647139980000|2022-03-13 02:53:00|2596.76|2589.06|2596.83|2589.13|2596.83|2589.13|2596.72|2589.02|22
1647139990000|2022-03-13 02:53:10|2596.85|2589.15|2596.5|2588.8|2596.85|2589.15|2596.48|2588.78|16
1647140000000|2022-03-13 02:53:20|2596.49|2588.79|2596.2|2588.5|2596.49|2588.79|2596.08|2588.38|32
1647140010000|2022-03-13 02:53:30|2596.29|2588.59|2596.15|2588.45|2596.33|2588.63|2596.15|2588.45|21
1647140020000|2022-03-13 02:53:40|2596.19|2588.49|2595.9|2588.2|2596.2|2588.5|2595.85|2588.15|29
1647140030000|2022-03-13 02:53:50|2595.86|2588.16|2595.84|2588.14|2596|2588.3|2595.79|2588.09|19
1647140040000|2022-03-13 02:54:00|2595.85|2588.15|2595.7|2588|2595.88|2588.18|2595.67|2587.97|20
1647140050000|2022-03-13 02:54:10|2595.71|2588.01|2595.83|2588.13|2595.87|2588.17|2595.71|2588.01|11
1647140060000|2022-03-13 02:54:20|2595.84|2588.14|2595.86|2588.16|2596.13|2588.43|2595.84|2588.14|22
1647140070000|2022-03-13 02:54:30|2595.85|2588.15|2595.91|2588.21|2595.92|2588.22|2595.85|2588.15|11
1647140080000|2022-03-13 02:54:40|2595.92|2588.22|2595.95|2588.25|2595.98|2588.28|2595.92|2588.22|14
1647140090000|2022-03-13 02:54:50|2595.96|2588.26|2596|2588.3|2596|2588.3|2595.96|2588.26|5
1647140100000|2022-03-13 02:55:00|2596.01|2588.31|2596.18|2588.48|2596.22|2588.52|2595.99|2588.29|22
1647140110000|2022-03-13 02:55:10|2596.19|2588.49|2596.23|2588.53|2596.24|2588.54|2596.1|2588.4|13
1647140120000|2022-03-13 02:55:20|2596.22|2588.52|2595.86|2588.16|2596.27|2588.57|2595.79|2588.09|20
1647140130000|2022-03-13 02:55:30|2595.88|2588.18|2595.79|2588.09|2595.93|2588.23|2595.77|2588.07|12
1647140140000|2022-03-13 02:55:40|2595.8|2588.1|2595.8|2588.1|2595.88|2588.18|2595.79|2588.09|8
1647140150000|2022-03-13 02:55:50|2595.82|2588.12|2595.83|2588.13|2595.83|2588.13|2595.82|2588.12|8
1647140160000|2022-03-13 02:56:00|2595.95|2588.25|2595.88|2588.18|2596.05|2588.35|2595.84|2588.14|12
1647140170000|2022-03-13 02:56:10|2595.93|2588.23|2595.89|2588.19|2595.94|2588.24|2595.75|2588.05|22
1647140180000|2022-03-13 02:56:20|2595.86|2588.16|2595.9|2588.2|2596.01|2588.31|2595.77|2588.07|26
1647140190000|2022-03-13 02:56:30|2595.99|2588.29|2596.03|2588.33|2596.04|2588.34|2595.79|2588.09|25
1647140200000|2022-03-13 02:56:40|2596.01|2588.31|2595.99|2588.29|2596.03|2588.33|2595.77|2588.07|17
1647140210000|2022-03-13 02:56:50|2595.97|2588.27|2595.79|2588.09|2596.03|2588.33|2595.54|2587.84|18
1647140220000|2022-03-13 02:57:00|2595.91|2588.21|2595.77|2588.07|2595.95|2588.25|2595.77|2588.07|18
1647140230000|2022-03-13 02:57:10|2595.72|2588.02|2594.55|2586.85|2595.72|2588.02|2594.4|2586.7|23
1647140240000|2022-03-13 02:57:20|2594.58|2586.88|2594.53|2586.83|2594.68|2586.98|2594.33|2586.63|31
1647140250000|2022-03-13 02:57:30|2594.52|2586.82|2594.76|2587.06|2594.76|2587.06|2594.48|2586.78|21
1647140260000|2022-03-13 02:57:40|2594.75|2587.05|2595.28|2587.58|2595.31|2587.61|2594.75|2587.05|20
1647140270000|2022-03-13 02:57:50|2595.27|2587.57|2595.47|2587.77|2595.53|2587.83|2595.27|2587.57|18
1647140280000|2022-03-13 02:58:00|2595.53|2587.83|2595.54|2587.84|2595.78|2588.08|2595.5|2587.8|20
1647140290000|2022-03-13 02:58:10|2595.52|2587.82|2595.26|2587.56|2595.53|2587.83|2595.24|2587.54|26
1647140300000|2022-03-13 02:58:20|2595.27|2587.57|2595.28|2587.58|2595.33|2587.63|2595.26|2587.56|9
1647140310000|2022-03-13 02:58:30|2595.29|2587.59|2595.42|2587.72|2595.42|2587.72|2595.29|2587.59|14
1647140320000|2022-03-13 02:58:40|2595.43|2587.73|2595.39|2587.69|2595.48|2587.78|2595.3|2587.6|15
1647140330000|2022-03-13 02:58:50|2595.38|2587.68|2595.31|2587.61|2595.41|2587.71|2595.31|2587.61|13
1647140340000|2022-03-13 02:59:00|2595.25|2587.55|2595.33|2587.63|2595.37|2587.67|2595.24|2587.54|24
1647140350000|2022-03-13 02:59:10|2595.32|2587.62|2595.33|2587.63|2595.36|2587.66|2595.31|2587.61|21
1647140360000|2022-03-13 02:59:20|2595.32|2587.62|2595.45|2587.75|2595.47|2587.77|2595.32|2587.62|20
1647140370000|2022-03-13 02:59:30|2595.46|2587.76|2595.83|2588.13|2595.83|2588.13|2595.46|2587.76|20
1647140380000|2022-03-13 02:59:40|2595.84|2588.14|2595.86|2588.16|2595.87|2588.17|2595.71|2588.01|20
1647140390000|2022-03-13 02:59:50|2595.87|2588.17|2595.96|2588.26|2595.96|2588.26|2595.71|2588.01|27
1647140400000|2022-03-13 03:00:00|2595.98|2588.28|2598|2590.3|2598|2590.3|2595.94|2588.24|33
1647140410000|2022-03-13 03:00:10|2598.01|2590.31|2598.58|2590.88|2599.58|2591.88|2597.99|2590.29|39
1647140420000|2022-03-13 03:00:20|2598.57|2590.87|2598.34|2590.64|2598.68|2590.98|2597.9|2590.2|35
1647140430000|2022-03-13 03:00:30|2598.37|2590.67|2598.87|2591.17|2598.93|2591.23|2598.37|2590.67|32
1647140440000|2022-03-13 03:00:40|2598.85|2591.15|2599.12|2591.42|2599.14|2591.44|2598.75|2591.05|32
1647140450000|2022-03-13 03:00:50|2599.13|2591.43|2599.14|2591.44|2599.15|2591.45|2599.08|2591.38|34
1647140460000|2022-03-13 03:01:00|2599.15|2591.45|2599.44|2591.74|2599.45|2591.75|2599.15|2591.45|24
1647140470000|2022-03-13 03:01:10|2599.41|2591.71|2598.49|2590.79|2599.42|2591.72|2598.41|2590.71|30
1647140480000|2022-03-13 03:01:20|2598.51|2590.81|2598.53|2590.83|2598.61|2590.91|2598.43|2590.73|29
1647140490000|2022-03-13 03:01:30|2598.51|2590.81|2598.43|2590.73|2598.58|2590.88|2598.42|2590.72|25
1647140500000|2022-03-13 03:01:40|2598.42|2590.72|2598.53|2590.83|2598.57|2590.87|2598.37|2590.67|31
1647140510000|2022-03-13 03:01:50|2598.54|2590.84|2598.26|2590.56|2598.6|2590.9|2598|2590.3|28
1647140520000|2022-03-13 03:02:00|2598.37|2590.67|2598.02|2590.32|2598.44|2590.74|2598|2590.3|30
1647140530000|2022-03-13 03:02:10|2598.01|2590.31|2598.34|2590.64|2598.34|2590.64|2597.94|2590.24|25
1647140540000|2022-03-13 03:02:20|2598.33|2590.63|2598.47|2590.77|2598.47|2590.77|2598.33|2590.63|22
1647140550000|2022-03-13 03:02:30|2598.57|2590.87|2599.11|2591.41|2599.15|2591.45|2598.57|2590.87|29
1647140560000|2022-03-13 03:02:40|2599.1|2591.4|2598.68|2590.98|2599.1|2591.4|2598.6|2590.9|31
1647140570000|2022-03-13 03:02:50|2598.69|2590.99|2598.55|2590.85|2598.75|2591.05|2598.55|2590.85|22
1647140580000|2022-03-13 03:03:00|2598.56|2590.86|2597.99|2590.29|2598.57|2590.87|2597.99|2590.29|24
1647140590000|2022-03-13 03:03:10|2598.04|2590.34|2598.4|2590.7|2598.4|2590.7|2597.97|2590.27|27
1647140600000|2022-03-13 03:03:20|2598.35|2590.65|2598.71|2591.01|2598.71|2591.01|2598.35|2590.65|25
1647140610000|2022-03-13 03:03:30|2598.8|2591.1|2598.04|2590.34|2598.81|2591.11|2597.88|2590.18|33
1647140620000|2022-03-13 03:03:40|2598.02|2590.32|2597.97|2590.27|2598.08|2590.38|2597.91|2590.21|29
1647140630000|2022-03-13 03:03:50|2597.69|2589.99|2596.24|2588.54|2597.69|2589.99|2596.16|2588.46|33
1647140640000|2022-03-13 03:04:00|2596.28|2588.58|2594.81|2587.11|2596.37|2588.67|2594.43|2586.73|37
1647140650000|2022-03-13 03:04:10|2594.72|2587.02|2594.12|2586.42|2594.73|2587.03|2593.77|2586.07|31
1647140660000|2022-03-13 03:04:20|2594.14|2586.44|2594.2|2586.5|2594.2|2586.5|2594.02|2586.32|28
1647140670000|2022-03-13 03:04:30|2594.18|2586.48|2594.67|2586.97|2594.81|2587.11|2594.14|2586.44|29
1647140680000|2022-03-13 03:04:40|2594.61|2586.91|2594.79|2587.09|2594.79|2587.09|2594.51|2586.81|23
1647140690000|2022-03-13 03:04:50|2594.73|2587.03|2594.98|2587.28|2595.01|2587.31|2594.61|2586.91|35
1647140700000|2022-03-13 03:05:00|2595.01|2587.31|2594.86|2587.16|2595.02|2587.32|2594.84|2587.14|28
1647140710000|2022-03-13 03:05:10|2594.9|2587.2|2594.86|2587.16|2594.96|2587.26|2594.86|2587.16|22
1647140720000|2022-03-13 03:05:20|2594.77|2587.07|2594.83|2587.13|2594.87|2587.17|2594.67|2586.97|31
1647140730000|2022-03-13 03:05:30|2594.8|2587.1|2594.85|2587.15|2594.9|2587.2|2594.77|2587.07|29
1647140740000|2022-03-13 03:05:40|2594.89|2587.19|2594.58|2586.88|2594.91|2587.21|2594.55|2586.85|34
1647140750000|2022-03-13 03:05:50|2594.52|2586.82|2594.87|2587.17|2594.87|2587.17|2594.52|2586.82|22
1647140760000|2022-03-13 03:06:00|2594.85|2587.15|2594.69|2586.99|2594.85|2587.15|2594.62|2586.92|22
1647140770000|2022-03-13 03:06:10|2594.67|2586.97|2594.88|2587.18|2594.9|2587.2|2594.61|2586.91|27
1647140780000|2022-03-13 03:06:20|2594.87|2587.17|2594.9|2587.2|2594.9|2587.2|2594.79|2587.09|15
1647140790000|2022-03-13 03:06:30|2594.92|2587.22|2594.91|2587.21|2594.98|2587.28|2594.9|2587.2|11
1647140800000|2022-03-13 03:06:40|2594.92|2587.22|2595|2587.3|2595.01|2587.31|2594.92|2587.22|19
1647140810000|2022-03-13 03:06:50|2595.01|2587.31|2594.98|2587.28|2595.01|2587.31|2594.85|2587.15|27
1647140820000|2022-03-13 03:07:00|2594.96|2587.26|2595|2587.3|2595.01|2587.31|2594.92|2587.22|30
1647140830000|2022-03-13 03:07:10|2594.99|2587.29|2594.92|2587.22|2595|2587.3|2594.88|2587.18|26
1647140840000|2022-03-13 03:07:20|2594.87|2587.17|2595.16|2587.46|2595.16|2587.46|2594.62|2586.92|30
1647140850000|2022-03-13 03:07:30|2595.26|2587.56|2596.31|2588.61|2596.31|2588.61|2595.26|2587.56|27
1647140860000|2022-03-13 03:07:40|2596.29|2588.59|2596.66|2588.96|2596.67|2588.97|2596.27|2588.57|18
1647140870000|2022-03-13 03:07:50|2596.67|2588.97|2596.14|2588.44|2596.69|2588.99|2596.12|2588.42|26
1647140880000|2022-03-13 03:08:00|2596.12|2588.42|2596.21|2588.51|2596.21|2588.51|2595.35|2587.65|30
1647140890000|2022-03-13 03:08:10|2596.22|2588.52|2596.53|2588.83|2596.57|2588.87|2596.19|2588.49|22
1647140900000|2022-03-13 03:08:20|2596.54|2588.84|2596.57|2588.87|2596.57|2588.87|2596.5|2588.8|31
1647140910000|2022-03-13 03:08:30|2596.56|2588.86|2596.46|2588.76|2596.56|2588.86|2596.43|2588.73|29
1647140920000|2022-03-13 03:08:40|2596.45|2588.75|2596.57|2588.87|2596.58|2588.88|2596.44|2588.74|28
1647140930000|2022-03-13 03:08:50|2596.58|2588.88|2596.95|2589.25|2596.98|2589.28|2596.58|2588.88|25
1647140940000|2022-03-13 03:09:00|2596.99|2589.29|2597.11|2589.41|2597.21|2589.51|2596.99|2589.29|26
1647140950000|2022-03-13 03:09:10|2597.12|2589.42|2597.19|2589.49|2597.21|2589.51|2597.09|2589.39|25
1647140960000|2022-03-13 03:09:20|2597.18|2589.48|2597|2589.3|2597.21|2589.51|2597|2589.3|18
1647140970000|2022-03-13 03:09:30|2596.96|2589.26|2597.68|2589.98|2597.68|2589.98|2596.96|2589.26|28
1647140980000|2022-03-13 03:09:40|2597.67|2589.97|2596.97|2589.27|2597.67|2589.97|2596.97|2589.27|25
1647140990000|2022-03-13 03:09:50|2596.95|2589.25|2597.24|2589.54|2597.24|2589.54|2596.93|2589.23|25
1647141000000|2022-03-13 03:10:00|2597.23|2589.53|2597.7|2590|2597.71|2590.01|2597.23|2589.53|23
1647141010000|2022-03-13 03:10:10|2597.66|2589.96|2597.44|2589.74|2597.67|2589.97|2597.42|2589.72|28
1647141020000|2022-03-13 03:10:20|2597.45|2589.75|2597.58|2589.88|2597.59|2589.89|2597.45|2589.75|28
1647141030000|2022-03-13 03:10:30|2597.57|2589.87|2597.59|2589.89|2597.61|2589.91|2597.57|2589.87|15
1647141040000|2022-03-13 03:10:40|2597.61|2589.91|2597.6|2589.9|2597.61|2589.91|2597.56|2589.86|11
1647141050000|2022-03-13 03:10:50|2597.59|2589.89|2597.69|2589.99|2597.73|2590.03|2597.55|2589.85|23
1647141060000|2022-03-13 03:11:00|2597.7|2590|2597.59|2589.89|2597.74|2590.04|2597.57|2589.87|22
1647141070000|2022-03-13 03:11:10|2597.61|2589.91|2597.24|2589.54|2597.62|2589.92|2597.2|2589.5|27
1647141080000|2022-03-13 03:11:20|2597.25|2589.55|2597.31|2589.61|2597.34|2589.64|2597.19|2589.49|20
1647141090000|2022-03-13 03:11:30|2597.32|2589.62|2597.26|2589.56|2597.43|2589.73|2597.26|2589.56|21
1647141100000|2022-03-13 03:11:40|2597.28|2589.58|2597.19|2589.49|2597.28|2589.58|2597.18|2589.48|22
1647141110000|2022-03-13 03:11:50|2597.18|2589.48|2597.18|2589.48|2597.2|2589.5|2597.07|2589.37|24
1647141120000|2022-03-13 03:12:00|2597.19|2589.49|2597.23|2589.53|2597.26|2589.56|2597.17|2589.47|25
1647141130000|2022-03-13 03:12:10|2597.24|2589.54|2597.34|2589.64|2597.43|2589.73|2597.22|2589.52|34
1647141140000|2022-03-13 03:12:20|2597.29|2589.59|2597.27|2589.57|2597.35|2589.65|2597.26|2589.56|29
1647141150000|2022-03-13 03:12:30|2597.26|2589.56|2597.35|2589.65|2597.38|2589.68|2597.26|2589.56|32
1647141160000|2022-03-13 03:12:40|2597.41|2589.71|2597.06|2589.36|2597.41|2589.71|2596.83|2589.13|29
1647141170000|2022-03-13 03:12:50|2597.08|2589.38|2597.06|2589.36|2597.12|2589.42|2597.04|2589.34|24
1647141180000|2022-03-13 03:13:00|2596.96|2589.26|2597.1|2589.4|2597.1|2589.4|2596.86|2589.16|20
1647141190000|2022-03-13 03:13:10|2597.11|2589.41|2597.7|2590|2597.72|2590.02|2597.1|2589.4|18
1647141200000|2022-03-13 03:13:20|2597.69|2589.99|2597.52|2589.82|2597.69|2589.99|2597.5|2589.8|27
1647141210000|2022-03-13 03:13:30|2597.54|2589.84|2597.56|2589.86|2597.57|2589.87|2597.5|2589.8|20
1647141220000|2022-03-13 03:13:40|2597.55|2589.85|2597.52|2589.82|2597.6|2589.9|2597.52|2589.82|25
1647141230000|2022-03-13 03:13:50|2597.53|2589.83|2597.53|2589.83|2597.58|2589.88|2597.48|2589.78|21
1647141240000|2022-03-13 03:14:00|2597.52|2589.82|2597.53|2589.83|2597.55|2589.85|2597.51|2589.81|23
1647141250000|2022-03-13 03:14:10|2597.54|2589.84|2597.96|2590.26|2597.96|2590.26|2597.53|2589.83|22
1647141260000|2022-03-13 03:14:20|2597.94|2590.24|2597.9|2590.2|2597.94|2590.24|2597.85|2590.15|18
1647141270000|2022-03-13 03:14:30|2597.91|2590.21|2596.89|2589.19|2597.91|2590.21|2596.89|2589.19|30
1647141280000|2022-03-13 03:14:40|2596.79|2589.09|2595.48|2587.78|2596.79|2589.09|2595.48|2587.78|32
1647141290000|2022-03-13 03:14:50|2595.49|2587.79|2595.57|2587.87|2595.63|2587.93|2595.45|2587.75|28
1647141300000|2022-03-13 03:15:00|2595.59|2587.89|2595.78|2588.08|2595.83|2588.13|2595.59|2587.89|24
1647141310000|2022-03-13 03:15:10|2595.79|2588.09|2596.01|2588.31|2596.01|2588.31|2595.78|2588.08|29
1647141320000|2022-03-13 03:15:20|2596.19|2588.49|2595.93|2588.23|2596.78|2589.08|2595.92|2588.22|32
1647141330000|2022-03-13 03:15:30|2595.94|2588.24|2595.2|2587.5|2595.95|2588.25|2595.16|2587.46|23
1647141340000|2022-03-13 03:15:40|2595.17|2587.47|2593.48|2585.78|2595.26|2587.56|2593.48|2585.78|35
1647141350000|2022-03-13 03:15:50|2593.47|2585.77|2594.08|2586.38|2594.12|2586.42|2593.47|2585.77|29
1647141360000|2022-03-13 03:16:00|2594.1|2586.4|2594.14|2586.44|2594.35|2586.65|2594.1|2586.4|26
1647141370000|2022-03-13 03:16:10|2594.15|2586.45|2594.09|2586.39|2594.16|2586.46|2594|2586.3|22
1647141380000|2022-03-13 03:16:20|2594.11|2586.41|2594.26|2586.56|2594.26|2586.56|2594.11|2586.41|25
1647141390000|2022-03-13 03:16:30|2594.29|2586.59|2594.75|2587.05|2594.81|2587.11|2594.29|2586.59|29
1647141400000|2022-03-13 03:16:40|2594.74|2587.04|2595.02|2587.32|2595.04|2587.34|2594.74|2587.04|27
1647141410000|2022-03-13 03:16:50|2595|2587.3|2595.03|2587.33|2595.03|2587.33|2594.87|2587.17|17
1647141420000|2022-03-13 03:17:00|2595.01|2587.31|2594.99|2587.29|2595.06|2587.36|2594.99|2587.29|19
1647141430000|2022-03-13 03:17:10|2595.02|2587.32|2594.97|2587.27|2595.04|2587.34|2594.93|2587.23|24
1647141440000|2022-03-13 03:17:20|2594.99|2587.29|2595.08|2587.38|2595.37|2587.67|2594.98|2587.28|23
1647141450000|2022-03-13 03:17:30|2595.1|2587.4|2595.17|2587.47|2595.17|2587.47|2595.04|2587.34|21
1647141460000|2022-03-13 03:17:40|2595.16|2587.46|2595.48|2587.78|2595.48|2587.78|2595.16|2587.46|21
1647141470000|2022-03-13 03:17:50|2595.34|2587.64|2595.23|2587.53|2595.34|2587.64|2595.01|2587.31|20
1647141480000|2022-03-13 03:18:00|2595.25|2587.55|2595.3|2587.6|2595.32|2587.62|2595.25|2587.55|22
1647141490000|2022-03-13 03:18:10|2595.29|2587.59|2593.82|2586.12|2595.44|2587.74|2593.82|2586.12|25
1647141500000|2022-03-13 03:18:20|2593.78|2586.08|2594.53|2586.83|2594.53|2586.83|2593.78|2586.08|36
1647141510000|2022-03-13 03:18:30|2594.47|2586.77|2594.47|2586.77|2594.66|2586.96|2594.45|2586.75|32
1647141520000|2022-03-13 03:18:40|2594.49|2586.79|2594.88|2587.18|2594.92|2587.22|2594.49|2586.79|22
1647141530000|2022-03-13 03:18:50|2594.89|2587.19|2595.05|2587.35|2595.08|2587.38|2594.88|2587.18|20
1647141540000|2022-03-13 03:19:00|2595.03|2587.33|2595.36|2587.66|2595.36|2587.66|2594.96|2587.26|21
1647141550000|2022-03-13 03:19:10|2595.35|2587.65|2594.98|2587.28|2595.42|2587.72|2594.98|2587.28|29
1647141560000|2022-03-13 03:19:20|2594.97|2587.27|2595.07|2587.37|2595.24|2587.54|2594.96|2587.26|26
1647141570000|2022-03-13 03:19:30|2595.08|2587.38|2595.18|2587.48|2595.18|2587.48|2595.06|2587.36|27
1647141580000|2022-03-13 03:19:40|2595.17|2587.47|2595.13|2587.43|2595.26|2587.56|2594.94|2587.24|29
1647141590000|2022-03-13 03:19:50|2595.14|2587.44|2595.38|2587.68|2595.38|2587.68|2595.07|2587.37|29
1647141600000|2022-03-13 03:20:00|2595.34|2587.64|2595.34|2587.64|2595.45|2587.75|2595.27|2587.57|25
1647141610000|2022-03-13 03:20:10|2595.23|2587.53|2595.14|2587.44|2595.28|2587.58|2595.14|2587.44|22
1647141620000|2022-03-13 03:20:20|2595.13|2587.43|2595.29|2587.59|2595.29|2587.59|2595.11|2587.41|17
1647141630000|2022-03-13 03:20:30|2595.31|2587.61|2595.25|2587.55|2595.34|2587.64|2595.25|2587.55|15
1647141640000|2022-03-13 03:20:40|2595.26|2587.56|2595.21|2587.51|2595.31|2587.61|2595.05|2587.35|24
1647141650000|2022-03-13 03:20:50|2595.24|2587.54|2596.38|2588.68|2596.38|2588.68|2595.24|2587.54|22
1647141660000|2022-03-13 03:21:00|2596.42|2588.72|2596.08|2588.38|2596.7|2589|2596.08|2588.38|23
1647141670000|2022-03-13 03:21:10|2596.1|2588.4|2596.02|2588.32|2596.1|2588.4|2595.94|2588.24|16
1647141680000|2022-03-13 03:21:20|2596.01|2588.31|2596.15|2588.45|2596.17|2588.47|2596.01|2588.31|25
1647141690000|2022-03-13 03:21:30|2596.17|2588.47|2596.14|2588.44|2596.18|2588.48|2595.98|2588.28|19
1647141700000|2022-03-13 03:21:40|2596.16|2588.46|2596.22|2588.52|2596.22|2588.52|2596.15|2588.45|18
1647141710000|2022-03-13 03:21:50|2596.23|2588.53|2596.27|2588.57|2596.33|2588.63|2596.21|2588.51|27
1647141720000|2022-03-13 03:22:00|2596.29|2588.59|2596.09|2588.39|2596.29|2588.59|2596.06|2588.36|23
1647141730000|2022-03-13 03:22:10|2596.11|2588.41|2596.19|2588.49|2596.24|2588.54|2596.09|2588.39|28
1647141740000|2022-03-13 03:22:20|2596.17|2588.47|2596.24|2588.54|2596.26|2588.56|2596.17|2588.47|22
1647141750000|2022-03-13 03:22:30|2596.26|2588.56|2596.11|2588.41|2596.29|2588.59|2596.01|2588.31|18
1647141760000|2022-03-13 03:22:40|2596.12|2588.42|2596.28|2588.58|2596.3|2588.6|2596.1|2588.4|15
1647141770000|2022-03-13 03:22:50|2596.29|2588.59|2596.37|2588.67|2596.41|2588.71|2596.29|2588.59|25
1647141780000|2022-03-13 03:23:00|2596.32|2588.62|2596.32|2588.62|2596.35|2588.65|2596.29|2588.59|21
1647141790000|2022-03-13 03:23:10|2596.37|2588.67|2596.37|2588.67|2596.38|2588.68|2596.25|2588.55|17
1647141800000|2022-03-13 03:23:20|2596.38|2588.68|2596.36|2588.66|2596.38|2588.68|2596.33|2588.63|12
1647141810000|2022-03-13 03:23:30|2596.35|2588.65|2596.4|2588.7|2596.4|2588.7|2596.34|2588.64|14
1647141820000|2022-03-13 03:23:40|2596.37|2588.67|2596.35|2588.65|2596.38|2588.68|2596.34|2588.64|5
1647141830000|2022-03-13 03:23:50|2596.41|2588.71|2596.83|2589.13|2596.83|2589.13|2596.29|2588.59|12
1647141840000|2022-03-13 03:24:00|2596.81|2589.11|2596.71|2589.01|2596.89|2589.19|2596.71|2589.01|10
1647141850000|2022-03-13 03:24:10|2596.83|2589.13|2596.77|2589.07|2596.96|2589.26|2596.71|2589.01|17
1647141860000|2022-03-13 03:24:20|2596.76|2589.06|2596.75|2589.05|2596.8|2589.1|2596.69|2588.99|24
1647141870000|2022-03-13 03:24:30|2596.74|2589.04|2596.74|2589.04|2596.82|2589.12|2596.63|2588.93|30
1647141880000|2022-03-13 03:24:40|2596.73|2589.03|2596.8|2589.1|2596.81|2589.11|2596.73|2589.03|9
1647141890000|2022-03-13 03:24:50|2596.81|2589.11|2596.73|2589.03|2596.87|2589.17|2596.63|2588.93|21
1647141900000|2022-03-13 03:25:00|2596.75|2589.05|2596.91|2589.21|2596.92|2589.22|2596.72|2589.02|19
1647141910000|2022-03-13 03:25:10|2596.92|2589.22|2596.93|2589.23|2596.94|2589.24|2596.88|2589.18|20
1647141920000|2022-03-13 03:25:20|2596.94|2589.24|2596.77|2589.07|2596.94|2589.24|2596.76|2589.06|13
1647141930000|2022-03-13 03:25:30|2596.76|2589.06|2596.75|2589.05|2596.77|2589.07|2596.71|2589.01|16
1647141940000|2022-03-13 03:25:40|2596.74|2589.04|2596.75|2589.05|2596.81|2589.11|2596.7|2589|16
1647141950000|2022-03-13 03:25:50|2596.76|2589.06|2597.05|2589.35|2597.06|2589.36|2596.72|2589.02|23
1647141960000|2022-03-13 03:26:00|2597.02|2589.32|2596.98|2589.28|2597.12|2589.42|2596.98|2589.28|21
1647141970000|2022-03-13 03:26:10|2597.01|2589.31|2596.52|2588.82|2597.01|2589.31|2596.46|2588.76|26
1647141980000|2022-03-13 03:26:20|2596.56|2588.86|2596.57|2588.87|2596.57|2588.87|2596.54|2588.84|11
1647141990000|2022-03-13 03:26:30|2596.58|2588.88|2596.42|2588.72|2596.6|2588.9|2596.42|2588.72|22
1647142000000|2022-03-13 03:26:40|2596.45|2588.75|2596.43|2588.73|2596.53|2588.83|2596.38|2588.68|28
1647142010000|2022-03-13 03:26:50|2596.42|2588.72|2596.57|2588.87|2596.58|2588.88|2596.42|2588.72|14
1647142020000|2022-03-13 03:27:00|2596.59|2588.89|2596.49|2588.79|2596.59|2588.89|2596.47|2588.77|16
1647142030000|2022-03-13 03:27:10|2596.48|2588.78|2595.98|2588.28|2596.49|2588.79|2595.96|2588.26|26
1647142040000|2022-03-13 03:27:20|2595.99|2588.29|2595.94|2588.24|2596|2588.3|2595.93|2588.23|9
1647142050000|2022-03-13 03:27:30|2595.95|2588.25|2596.09|2588.39|2596.09|2588.39|2595.93|2588.23|17
1647142060000|2022-03-13 03:27:40|2596.06|2588.36|2596.03|2588.33|2596.11|2588.41|2595.94|2588.24|26
1647142070000|2022-03-13 03:27:50|2596|2588.3|2596.01|2588.31|2596.04|2588.34|2595.99|2588.29|12
1647142080000|2022-03-13 03:28:00|2596.03|2588.33|2596.13|2588.43|2596.16|2588.46|2596.02|2588.32|19
1647142090000|2022-03-13 03:28:10|2596.08|2588.38|2595.45|2587.75|2596.09|2588.39|2595.44|2587.74|26
1647142100000|2022-03-13 03:28:20|2595.41|2587.71|2595.07|2587.37|2595.41|2587.71|2595.04|2587.34|18
1647142110000|2022-03-13 03:28:30|2595.08|2587.38|2595.06|2587.36|2595.09|2587.39|2595.03|2587.33|7
1647142130000|2022-03-13 03:28:50|2595|2587.3|2594.95|2587.25|2595|2587.3|2594.88|2587.18|23
1647142140000|2022-03-13 03:29:00|2594.93|2587.23|2595.02|2587.32|2595.04|2587.34|2594.93|2587.23|24
1647142150000|2022-03-13 03:29:10|2595.01|2587.31|2595.11|2587.41|2595.11|2587.41|2594.89|2587.19|29
1647142160000|2022-03-13 03:29:20|2595.14|2587.44|2594.25|2586.55|2595.15|2587.45|2594.24|2586.54|25
1647142170000|2022-03-13 03:29:30|2594.28|2586.58|2594.21|2586.51|2594.28|2586.58|2594.19|2586.49|18
1647142180000|2022-03-13 03:29:40|2594.19|2586.49|2594.16|2586.46|2594.23|2586.53|2594.16|2586.46|5
1647142190000|2022-03-13 03:29:50|2594.18|2586.48|2594.18|2586.48|2594.18|2586.48|2594.18|2586.48|1
1647142200000|2022-03-13 03:30:00|2594.2|2586.5|2594.47|2586.77|2594.51|2586.81|2594.17|2586.47|28
1647142210000|2022-03-13 03:30:10|2594.51|2586.81|2594.23|2586.53|2594.51|2586.81|2594.22|2586.52|31
1647142220000|2022-03-13 03:30:20|2594.21|2586.51|2594.04|2586.34|2594.52|2586.82|2593.96|2586.26|31
1647142230000|2022-03-13 03:30:30|2594|2586.3|2593.51|2585.81|2594.02|2586.32|2593.49|2585.79|21
1647142240000|2022-03-13 03:30:40|2593.53|2585.83|2593.46|2585.76|2593.61|2585.91|2593.46|2585.76|23
1647142250000|2022-03-13 03:30:50|2593.45|2585.75|2593.64|2585.94|2593.64|2585.94|2593.44|2585.74|25
1647142260000|2022-03-13 03:31:00|2593.63|2585.93|2593.47|2585.77|2593.69|2585.99|2593.39|2585.69|23
1647142270000|2022-03-13 03:31:10|2593.46|2585.76|2593.44|2585.74|2593.52|2585.82|2593.44|2585.74|28
1647142280000|2022-03-13 03:31:20|2593.43|2585.73|2593.57|2585.87|2593.57|2585.87|2593.08|2585.38|29
1647142290000|2022-03-13 03:31:30|2593.52|2585.82|2594.15|2586.45|2594.15|2586.45|2593.52|2585.82|22
1647142300000|2022-03-13 03:31:40|2594.18|2586.48|2594.66|2586.96|2594.72|2587.02|2594.18|2586.48|20
1647142310000|2022-03-13 03:31:50|2594.64|2586.94|2594.56|2586.86|2594.82|2587.12|2594.55|2586.85|22
1647142320000|2022-03-13 03:32:00|2594.6|2586.9|2594.74|2587.04|2594.74|2587.04|2594.6|2586.9|17
1647142330000|2022-03-13 03:32:10|2594.76|2587.06|2594.71|2587.01|2594.84|2587.14|2594.67|2586.97|17
1647142340000|2022-03-13 03:32:20|2594.73|2587.03|2594.78|2587.08|2594.81|2587.11|2594.72|2587.02|22
1647142350000|2022-03-13 03:32:30|2594.79|2587.09|2594.64|2586.94|2594.83|2587.13|2594.62|2586.92|20
1647142360000|2022-03-13 03:32:40|2594.65|2586.95|2594.65|2586.95|2594.75|2587.05|2594.6|2586.9|24
1647142370000|2022-03-13 03:32:50|2594.64|2586.94|2594.59|2586.89|2594.67|2586.97|2594.58|2586.88|26
1647142380000|2022-03-13 03:33:00|2594.53|2586.83|2594.52|2586.82|2594.64|2586.94|2594.51|2586.81|28
1647142390000|2022-03-13 03:33:10|2594.48|2586.78|2594.64|2586.94|2594.64|2586.94|2594.44|2586.74|29
1647142400000|2022-03-13 03:33:20|2594.65|2586.95|2594.63|2586.93|2594.65|2586.95|2594.41|2586.71|30
1647142410000|2022-03-13 03:33:30|2594.61|2586.91|2594.76|2587.06|2594.8|2587.1|2594.6|2586.9|28
1647142420000|2022-03-13 03:33:40|2594.77|2587.07|2594.77|2587.07|2594.8|2587.1|2594.75|2587.05|13
1647142430000|2022-03-13 03:33:50|2594.86|2587.16|2594.37|2586.67|2594.91|2587.21|2594.32|2586.62|17
1647142440000|2022-03-13 03:34:00|2594.34|2586.64|2594.48|2586.78|2594.48|2586.78|2594.34|2586.64|14
1647142450000|2022-03-13 03:34:10|2594.47|2586.77|2594.47|2586.77|2594.47|2586.77|2594.46|2586.76|5
1647142460000|2022-03-13 03:34:20|2594.44|2586.74|2594.4|2586.7|2594.47|2586.77|2594.34|2586.64|21
1647142470000|2022-03-13 03:34:30|2594.41|2586.71|2594.42|2586.72|2594.42|2586.72|2594.39|2586.69|14
1647142480000|2022-03-13 03:34:40|2594.4|2586.7|2594.36|2586.66|2594.41|2586.71|2594.33|2586.63|24
1647142490000|2022-03-13 03:34:50|2594.34|2586.64|2594.41|2586.71|2594.41|2586.71|2594.33|2586.63|24
1647142500000|2022-03-13 03:35:00|2594.4|2586.7|2594.35|2586.65|2594.4|2586.7|2594.32|2586.62|28
1647142510000|2022-03-13 03:35:10|2594.37|2586.67|2593.86|2586.16|2594.37|2586.67|2593.67|2585.97|31
1647142520000|2022-03-13 03:35:20|2593.78|2586.08|2593.84|2586.14|2593.86|2586.16|2593.78|2586.08|23
1647142530000|2022-03-13 03:35:30|2593.86|2586.16|2593.97|2586.27|2593.99|2586.29|2593.85|2586.15|12
1647142540000|2022-03-13 03:35:40|2593.99|2586.29|2594|2586.3|2594.09|2586.39|2593.96|2586.26|21
1647142550000|2022-03-13 03:35:50|2593.95|2586.25|2593.93|2586.23|2594|2586.3|2593.9|2586.2|14
1647142560000|2022-03-13 03:36:00|2593.91|2586.21|2593.93|2586.23|2594.02|2586.32|2593.91|2586.21|12
1647142570000|2022-03-13 03:36:10|2593.95|2586.25|2593.92|2586.22|2593.95|2586.25|2593.83|2586.13|20
1647142580000|2022-03-13 03:36:20|2593.93|2586.23|2593.99|2586.29|2594.01|2586.31|2593.93|2586.23|14
1647142590000|2022-03-13 03:36:30|2594|2586.3|2594.02|2586.32|2594.02|2586.32|2594|2586.3|11
1647142600000|2022-03-13 03:36:40|2594.01|2586.31|2593.98|2586.28|2594.07|2586.37|2593.98|2586.28|10
1647142610000|2022-03-13 03:36:50|2594.02|2586.32|2594.21|2586.51|2594.21|2586.51|2593.92|2586.22|23
1647142620000|2022-03-13 03:37:00|2594.2|2586.5|2594.61|2586.91|2594.61|2586.91|2594.18|2586.48|21
1647142630000|2022-03-13 03:37:10|2594.63|2586.93|2594.74|2587.04|2594.75|2587.05|2594.55|2586.85|19
1647142640000|2022-03-13 03:37:20|2594.73|2587.03|2594.68|2586.98|2594.74|2587.04|2594.68|2586.98|15
1647142650000|2022-03-13 03:37:30|2594.69|2586.99|2594.42|2586.72|2594.72|2587.02|2594.37|2586.67|20
1647142660000|2022-03-13 03:37:40|2594.44|2586.74|2594.45|2586.75|2594.5|2586.8|2594.38|2586.68|32
1647142670000|2022-03-13 03:37:50|2594.44|2586.74|2594.47|2586.77|2594.51|2586.81|2594.39|2586.69|33
1647142680000|2022-03-13 03:38:00|2594.44|2586.74|2594.55|2586.85|2594.55|2586.85|2594.44|2586.74|12
1647142690000|2022-03-13 03:38:10|2594.6|2586.9|2594.69|2586.99|2594.84|2587.14|2594.6|2586.9|20
1647142700000|2022-03-13 03:38:20|2594.67|2586.97|2594.7|2587|2594.74|2587.04|2594.61|2586.91|22
1647142710000|2022-03-13 03:38:30|2594.71|2587.01|2594.5|2586.8|2594.73|2587.03|2594.45|2586.75|26
1647142720000|2022-03-13 03:38:40|2594.51|2586.81|2594.25|2586.55|2594.6|2586.9|2594.25|2586.55|27
1647142730000|2022-03-13 03:38:50|2594.24|2586.54|2594.41|2586.71|2594.41|2586.71|2594.24|2586.54|22
1647142740000|2022-03-13 03:39:00|2594.4|2586.7|2594.38|2586.68|2594.4|2586.7|2594.33|2586.63|21
1647142750000|2022-03-13 03:39:10|2594.39|2586.69|2594.41|2586.71|2594.42|2586.72|2594.36|2586.66|35
1647142760000|2022-03-13 03:39:20|2594.4|2586.7|2594.38|2586.68|2594.42|2586.72|2594.24|2586.54|27
1647142770000|2022-03-13 03:39:30|2594.37|2586.67|2594.33|2586.63|2594.38|2586.68|2594.22|2586.52|25
1647142780000|2022-03-13 03:39:40|2594.35|2586.65|2594.17|2586.47|2594.38|2586.68|2594.17|2586.47|15
1647142790000|2022-03-13 03:39:50|2594.19|2586.49|2594.21|2586.51|2594.25|2586.55|2594.16|2586.46|25
1647142800000|2022-03-13 03:40:00|2594.22|2586.52|2594.21|2586.51|2594.22|2586.52|2594.21|2586.51|10
1647142810000|2022-03-13 03:40:10|2594.17|2586.47|2594.25|2586.55|2594.26|2586.56|2594.14|2586.44|17
1647142820000|2022-03-13 03:40:20|2594.26|2586.56|2594.31|2586.61|2594.31|2586.61|2594.22|2586.52|36
1647142830000|2022-03-13 03:40:30|2594.28|2586.58|2594.27|2586.57|2594.33|2586.63|2594.22|2586.52|34
1647142840000|2022-03-13 03:40:40|2594.3|2586.6|2594.3|2586.6|2594.3|2586.6|2594.2|2586.5|29
1647142850000|2022-03-13 03:40:50|2594.28|2586.58|2594.15|2586.45|2594.3|2586.6|2594.15|2586.45|31
1647142860000|2022-03-13 03:41:00|2594.14|2586.44|2594.2|2586.5|2594.21|2586.51|2594.14|2586.44|24
1647142870000|2022-03-13 03:41:10|2594.21|2586.51|2594.18|2586.48|2594.26|2586.56|2594.16|2586.46|23
1647142880000|2022-03-13 03:41:20|2594.19|2586.49|2594.12|2586.42|2594.19|2586.49|2594.07|2586.37|25
1647142890000|2022-03-13 03:41:30|2594.13|2586.43|2594.16|2586.46|2594.19|2586.49|2594.06|2586.36|34
1647142900000|2022-03-13 03:41:40|2594.18|2586.48|2594.16|2586.46|2594.2|2586.5|2594.11|2586.41|22
1647142910000|2022-03-13 03:41:50|2594.14|2586.44|2594.11|2586.41|2594.19|2586.49|2594.11|2586.41|21
1647142920000|2022-03-13 03:42:00|2594.06|2586.36|2594.49|2586.79|2594.49|2586.79|2594.05|2586.35|28
1647142930000|2022-03-13 03:42:10|2594.5|2586.8|2594.46|2586.76|2594.54|2586.84|2594.43|2586.73|27
1647142940000|2022-03-13 03:42:20|2594.5|2586.8|2594.62|2586.92|2594.62|2586.92|2594.45|2586.75|17
1647142950000|2022-03-13 03:42:30|2594.6|2586.9|2594.61|2586.91|2594.68|2586.98|2594.48|2586.78|21
1647142960000|2022-03-13 03:42:40|2594.62|2586.92|2594.7|2587|2594.82|2587.12|2594.59|2586.89|22
1647142970000|2022-03-13 03:42:50|2594.76|2587.06|2594.8|2587.1|2594.8|2587.1|2594.64|2586.94|14
1647142980000|2022-03-13 03:43:00|2594.73|2587.03|2594.71|2587.01|2594.77|2587.07|2594.71|2587.01|24
1647142990000|2022-03-13 03:43:10|2594.68|2586.98|2594.76|2587.06|2594.76|2587.06|2594.65|2586.95|23
1647143000000|2022-03-13 03:43:20|2594.75|2587.05|2594.77|2587.07|2594.79|2587.09|2594.7|2587|26
1647143010000|2022-03-13 03:43:30|2594.82|2587.12|2594.75|2587.05|2594.94|2587.24|2594.75|2587.05|27
1647143020000|2022-03-13 03:43:40|2594.76|2587.06|2594.77|2587.07|2594.8|2587.1|2594.71|2587.01|27
1647143030000|2022-03-13 03:43:50|2594.76|2587.06|2594.77|2587.07|2594.97|2587.27|2594.7|2587|35
1647143040000|2022-03-13 03:44:00|2594.78|2587.08|2594.78|2587.08|2594.9|2587.2|2594.77|2587.07|31
1647143050000|2022-03-13 03:44:10|2594.79|2587.09|2594.85|2587.15|2594.92|2587.22|2594.75|2587.05|33
1647143060000|2022-03-13 03:44:20|2594.88|2587.18|2594.88|2587.18|2594.94|2587.24|2594.85|2587.15|25
1647143070000|2022-03-13 03:44:30|2594.86|2587.16|2594.94|2587.24|2594.95|2587.25|2594.86|2587.16|18
1647143080000|2022-03-13 03:44:40|2594.93|2587.23|2594.93|2587.23|2594.96|2587.26|2594.89|2587.19|18
1647143090000|2022-03-13 03:44:50|2594.91|2587.21|2594.93|2587.23|2594.94|2587.24|2594.83|2587.13|12
1647143100000|2022-03-13 03:45:00|2594.95|2587.25|2594.97|2587.27|2595|2587.3|2594.94|2587.24|21
1647143110000|2022-03-13 03:45:10|2594.95|2587.25|2594.98|2587.28|2595.01|2587.31|2594.95|2587.25|22
1647143120000|2022-03-13 03:45:20|2594.97|2587.27|2595.02|2587.32|2595.04|2587.34|2594.97|2587.27|17
1647143130000|2022-03-13 03:45:30|2595.04|2587.34|2595.01|2587.31|2595.04|2587.34|2594.99|2587.29|18
1647143140000|2022-03-13 03:45:40|2595|2587.3|2595.23|2587.53|2595.23|2587.53|2594.99|2587.29|20
1647143150000|2022-03-13 03:45:50|2595.22|2587.52|2595.71|2588.01|2595.71|2588.01|2595.05|2587.35|21
1647143160000|2022-03-13 03:46:00|2595.72|2588.02|2595.75|2588.05|2595.75|2588.05|2595.51|2587.81|24
1647143170000|2022-03-13 03:46:10|2595.74|2588.04|2595.62|2587.92|2595.75|2588.05|2595.51|2587.81|22
1647143180000|2022-03-13 03:46:20|2595.63|2587.93|2595.76|2588.06|2595.8|2588.1|2595.63|2587.93|27
1647143190000|2022-03-13 03:46:30|2595.75|2588.05|2595.72|2588.02|2595.79|2588.09|2595.61|2587.91|32
1647143200000|2022-03-13 03:46:40|2595.79|2588.09|2595.79|2588.09|2595.81|2588.11|2595.75|2588.05|19
1647143210000|2022-03-13 03:46:50|2595.81|2588.11|2595.85|2588.15|2595.9|2588.2|2595.77|2588.07|21
1647143220000|2022-03-13 03:47:00|2595.83|2588.13|2595.94|2588.24|2595.95|2588.25|2595.8|2588.1|23
1647143230000|2022-03-13 03:47:10|2595.95|2588.25|2595.93|2588.23|2595.96|2588.26|2595.89|2588.19|25
1647143240000|2022-03-13 03:47:20|2595.98|2588.28|2595.84|2588.14|2595.98|2588.28|2595.83|2588.13|21
1647143250000|2022-03-13 03:47:30|2595.83|2588.13|2595.84|2588.14|2595.86|2588.16|2595.82|2588.12|10
1647143260000|2022-03-13 03:47:40|2595.86|2588.16|2595.91|2588.21|2595.93|2588.23|2595.79|2588.09|15
1647143270000|2022-03-13 03:47:50|2595.93|2588.23|2594.93|2587.23|2595.95|2588.25|2594.86|2587.16|25
1647143280000|2022-03-13 03:48:00|2594.92|2587.22|2595.11|2587.41|2595.14|2587.44|2594.92|2587.22|20
1647143290000|2022-03-13 03:48:10|2595.09|2587.39|2595.15|2587.45|2595.15|2587.45|2595.07|2587.37|23
1647143300000|2022-03-13 03:48:20|2595.11|2587.41|2595.13|2587.43|2595.15|2587.45|2595.09|2587.39|25
1647143310000|2022-03-13 03:48:30|2595.14|2587.44|2594.98|2587.28|2595.15|2587.45|2594.98|2587.28|6
1647143320000|2022-03-13 03:48:40|2595.01|2587.31|2595.01|2587.31|2595.03|2587.33|2594.98|2587.28|6
1647143330000|2022-03-13 03:48:50|2595|2587.3|2594.88|2587.18|2595.03|2587.33|2594.87|2587.17|21
1647143340000|2022-03-13 03:49:00|2594.9|2587.2|2595.7|2588|2595.73|2588.03|2594.9|2587.2|24
1647143350000|2022-03-13 03:49:10|2595.71|2588.01|2596.35|2588.65|2596.47|2588.77|2595.68|2587.98|19
1647143360000|2022-03-13 03:49:20|2596.34|2588.64|2596.57|2588.87|2596.57|2588.87|2596.34|2588.64|13
1647143370000|2022-03-13 03:49:30|2596.55|2588.85|2596.56|2588.86|2596.57|2588.87|2596.54|2588.84|15
1647143380000|2022-03-13 03:49:40|2596.55|2588.85|2596.54|2588.84|2596.58|2588.88|2596.5|2588.8|25
1647143390000|2022-03-13 03:49:50|2596.56|2588.86|2596.74|2589.04|2596.77|2589.07|2596.52|2588.82|25
1647143400000|2022-03-13 03:50:00|2596.72|2589.02|2596.83|2589.13|2596.83|2589.13|2596.72|2589.02|12
1647143410000|2022-03-13 03:50:10|2596.85|2589.15|2596.94|2589.24|2596.94|2589.24|2596.82|2589.12|13
1647143420000|2022-03-13 03:50:20|2596.91|2589.21|2596.92|2589.22|2596.94|2589.24|2596.89|2589.19|15
1647143430000|2022-03-13 03:50:30|2596.96|2589.26|2597.17|2589.47|2597.22|2589.52|2596.96|2589.26|17
1647143440000|2022-03-13 03:50:40|2597.11|2589.41|2597.07|2589.37|2597.14|2589.44|2597.04|2589.34|17
1647143450000|2022-03-13 03:50:50|2597.04|2589.34|2596.98|2589.28|2597.04|2589.34|2596.97|2589.27|6
1647143460000|2022-03-13 03:51:00|2596.97|2589.27|2597.05|2589.35|2597.05|2589.35|2596.95|2589.25|9
1647143470000|2022-03-13 03:51:10|2596.98|2589.28|2597.01|2589.31|2597.01|2589.31|2596.95|2589.25|7
1647143480000|2022-03-13 03:51:20|2597|2589.3|2597.45|2589.75|2597.45|2589.75|2597|2589.3|13
1647143490000|2022-03-13 03:51:30|2597.51|2589.81|2598.09|2590.39|2598.39|2590.69|2597.51|2589.81|20
1647143500000|2022-03-13 03:51:40|2598|2590.3|2597.29|2589.59|2598|2590.3|2597.27|2589.57|31
1647143510000|2022-03-13 03:51:50|2597.28|2589.58|2597.4|2589.7|2597.42|2589.72|2597.14|2589.44|29
1647143520000|2022-03-13 03:52:00|2597.42|2589.72|2597.29|2589.59|2597.43|2589.73|2597.23|2589.53|23
1647143530000|2022-03-13 03:52:10|2597.33|2589.63|2597.33|2589.63|2597.41|2589.71|2597.31|2589.61|20
1647143540000|2022-03-13 03:52:20|2597.35|2589.65|2597.37|2589.67|2597.41|2589.71|2597.33|2589.63|20
1647143550000|2022-03-13 03:52:30|2597.36|2589.66|2596.81|2589.11|2597.36|2589.66|2596.79|2589.09|17
1647143560000|2022-03-13 03:52:40|2596.82|2589.12|2596.49|2588.79|2596.82|2589.12|2596.48|2588.78|20
1647143570000|2022-03-13 03:52:50|2596.41|2588.71|2595.51|2587.81|2596.41|2588.71|2595.51|2587.81|17
1647143580000|2022-03-13 03:53:00|2595.43|2587.73|2595.47|2587.77|2595.48|2587.78|2595.33|2587.63|28
1647143590000|2022-03-13 03:53:10|2595.46|2587.76|2595.33|2587.63|2595.74|2588.04|2595.31|2587.61|27
1647143600000|2022-03-13 03:53:20|2595.27|2587.57|2595.2|2587.5|2595.36|2587.66|2595.2|2587.5|36
1647143610000|2022-03-13 03:53:30|2595.25|2587.55|2595.09|2587.39|2595.45|2587.75|2595.09|2587.39|32
1647143620000|2022-03-13 03:53:40|2595.1|2587.4|2595.15|2587.45|2595.22|2587.52|2595.08|2587.38|28
1647143630000|2022-03-13 03:53:50|2595.16|2587.46|2595.2|2587.5|2595.36|2587.66|2595.13|2587.43|29
1647143640000|2022-03-13 03:54:00|2595.25|2587.55|2595.37|2587.67|2595.37|2587.67|2595.23|2587.53|22
1647143650000|2022-03-13 03:54:10|2595.38|2587.68|2595.33|2587.63|2595.39|2587.69|2595.25|2587.55|26
1647143660000|2022-03-13 03:54:20|2595.34|2587.64|2595.24|2587.54|2595.38|2587.68|2595.17|2587.47|17
1647143670000|2022-03-13 03:54:30|2595.18|2587.48|2595.25|2587.55|2595.25|2587.55|2595.15|2587.45|13
1647143680000|2022-03-13 03:54:40|2595.17|2587.47|2595.2|2587.5|2595.22|2587.52|2595.16|2587.46|14
1647143690000|2022-03-13 03:54:50|2595.19|2587.49|2595.12|2587.42|2595.19|2587.49|2595.1|2587.4|19
1647143700000|2022-03-13 03:55:00|2595.13|2587.43|2595.27|2587.57|2595.27|2587.57|2595.1|2587.4|19
1647143710000|2022-03-13 03:55:10|2595.35|2587.65|2595.93|2588.23|2595.93|2588.23|2595.33|2587.63|19
1647143720000|2022-03-13 03:55:20|2595.89|2588.19|2596.1|2588.4|2596.13|2588.43|2595.89|2588.19|12
1647143730000|2022-03-13 03:55:30|2596.13|2588.43|2596.04|2588.34|2596.13|2588.43|2596.04|2588.34|5
1647143740000|2022-03-13 03:55:40|2596.05|2588.35|2596.04|2588.34|2596.06|2588.36|2595.99|2588.29|18
1647143750000|2022-03-13 03:55:50|2596.05|2588.35|2596.05|2588.35|2596.05|2588.35|2596.01|2588.31|8
1647143760000|2022-03-13 03:56:00|2596.01|2588.31|2596.37|2588.67|2596.37|2588.67|2596|2588.3|9
1647143770000|2022-03-13 03:56:10|2596.36|2588.66|2596.73|2589.03|2596.73|2589.03|2596.36|2588.66|24
1647143780000|2022-03-13 03:56:20|2596.85|2589.15|2596.68|2588.98|2597.62|2589.92|2596.65|2588.95|25
1647143790000|2022-03-13 03:56:30|2596.58|2588.88|2595.21|2587.51|2596.58|2588.88|2595.17|2587.47|32
1647143800000|2022-03-13 03:56:40|2595.22|2587.52|2595.04|2587.34|2595.23|2587.53|2594.98|2587.28|32
1647143810000|2022-03-13 03:56:50|2595.05|2587.35|2595.17|2587.47|2595.29|2587.59|2595.05|2587.35|27
1647143820000|2022-03-13 03:57:00|2595.21|2587.51|2595.3|2587.6|2595.3|2587.6|2595.15|2587.45|28
1647143830000|2022-03-13 03:57:10|2595.23|2587.53|2595.34|2587.64|2595.39|2587.69|2595.23|2587.53|26
1647143840000|2022-03-13 03:57:20|2595.36|2587.66|2595.34|2587.64|2595.36|2587.66|2595.34|2587.64|13
1647143850000|2022-03-13 03:57:30|2595.36|2587.66|2595.81|2588.11|2595.85|2588.15|2595.33|2587.63|16
1647143860000|2022-03-13 03:57:40|2595.8|2588.1|2596.1|2588.4|2596.13|2588.43|2595.8|2588.1|11
1647143870000|2022-03-13 03:57:50|2596.09|2588.39|2596.1|2588.4|2596.14|2588.44|2596.09|2588.39|15
1647143880000|2022-03-13 03:58:00|2596.11|2588.41|2596.13|2588.43|2596.14|2588.44|2596.1|2588.4|15
1647143890000|2022-03-13 03:58:10|2596.11|2588.41|2596.11|2588.41|2596.11|2588.41|2596.09|2588.39|9
1647143900000|2022-03-13 03:58:20|2596.12|2588.42|2596.12|2588.42|2596.12|2588.42|2596.11|2588.41|5
1647143910000|2022-03-13 03:58:30|2596.11|2588.41|2596.64|2588.94|2596.71|2589.01|2596.1|2588.4|21
1647143920000|2022-03-13 03:58:40|2596.61|2588.91|2595.99|2588.29|2596.61|2588.91|2595.99|2588.29|29
1647143930000|2022-03-13 03:58:50|2596.02|2588.32|2596.02|2588.32|2596.06|2588.36|2596|2588.3|13
1647143940000|2022-03-13 03:59:00|2596.01|2588.31|2596.05|2588.35|2596.13|2588.43|2595.97|2588.27|15
1647143950000|2022-03-13 03:59:10|2596.03|2588.33|2596.11|2588.41|2596.11|2588.41|2596.03|2588.33|23
1647143960000|2022-03-13 03:59:20|2596.13|2588.43|2596.2|2588.5|2596.21|2588.51|2596.13|2588.43|12
1647143970000|2022-03-13 03:59:30|2596.21|2588.51|2595.6|2587.9|2596.21|2588.51|2595.6|2587.9|11
1647143980000|2022-03-13 03:59:40|2595.56|2587.86|2595.35|2587.65|2595.56|2587.86|2595.24|2587.54|26
1647143990000|2022-03-13 03:59:50|2595.37|2587.67|2596.09|2588.39|2596.15|2588.45|2595.36|2587.66|19
1647144000000|2022-03-13 04:00:00|2596.08|2588.38|2596.87|2589.17|2596.9|2589.2|2595.97|2588.27|27
1647144010000|2022-03-13 04:00:10|2596.88|2589.18|2597.23|2589.53|2597.23|2589.53|2596.8|2589.1|20
1647144020000|2022-03-13 04:00:20|2597.29|2589.59|2596.97|2589.27|2597.4|2589.7|2596.97|2589.27|28
1647144030000|2022-03-13 04:00:30|2596.99|2589.29|2596.58|2588.88|2596.99|2589.29|2596.56|2588.86|22
1647144040000|2022-03-13 04:00:40|2596.57|2588.87|2596.66|2588.96|2596.66|2588.96|2596.51|2588.81|30
1647144050000|2022-03-13 04:00:50|2596.68|2588.98|2596.65|2588.95|2596.71|2589.01|2596.64|2588.94|22
1647144060000|2022-03-13 04:01:00|2596.63|2588.93|2596.67|2588.97|2596.71|2589.01|2596.63|2588.93|15
1647144070000|2022-03-13 04:01:10|2596.7|2589|2596.28|2588.58|2596.71|2589.01|2596.2|2588.5|27
1647144080000|2022-03-13 04:01:20|2596.3|2588.6|2596.57|2588.87|2596.57|2588.87|2596.3|2588.6|16
1647144090000|2022-03-13 04:01:30|2596.58|2588.88|2596.57|2588.87|2596.69|2588.99|2596.57|2588.87|19
1647144100000|2022-03-13 04:01:40|2596.58|2588.88|2596.52|2588.82|2596.59|2588.89|2596.52|2588.82|9
1647144110000|2022-03-13 04:01:50|2596.48|2588.78|2596.23|2588.53|2596.48|2588.78|2596.18|2588.48|18
1647144120000|2022-03-13 04:02:00|2596.24|2588.54|2596.26|2588.56|2596.26|2588.56|2596.21|2588.51|16
1647144130000|2022-03-13 04:02:10|2596.25|2588.55|2596.24|2588.54|2596.25|2588.55|2596.19|2588.49|17
1647144140000|2022-03-13 04:02:20|2596.28|2588.58|2596.29|2588.59|2596.3|2588.6|2596.19|2588.49|19
1647144150000|2022-03-13 04:02:30|2596.27|2588.57|2596.27|2588.57|2596.27|2588.57|2596.21|2588.51|10
1647144160000|2022-03-13 04:02:40|2596.26|2588.56|2596.23|2588.53|2596.31|2588.61|2596.22|2588.52|9
1647144170000|2022-03-13 04:02:50|2596.24|2588.54|2596.27|2588.57|2596.36|2588.66|2596.23|2588.53|18
1647144180000|2022-03-13 04:03:00|2596.28|2588.58|2596.24|2588.54|2596.3|2588.6|2596.19|2588.49|27
1647144190000|2022-03-13 04:03:10|2596.23|2588.53|2596.4|2588.7|2596.4|2588.7|2596.23|2588.53|17
1647144200000|2022-03-13 04:03:20|2596.38|2588.68|2596.41|2588.71|2596.41|2588.71|2596.37|2588.67|6
1647144210000|2022-03-13 04:03:30|2596.48|2588.78|2596.49|2588.79|2596.5|2588.8|2596.46|2588.76|16
1647144220000|2022-03-13 04:03:40|2596.5|2588.8|2596.48|2588.78|2596.63|2588.93|2596.48|2588.78|17
1647144230000|2022-03-13 04:03:50|2596.49|2588.79|2596.72|2589.02|2596.74|2589.04|2596.49|2588.79|21
1647144240000|2022-03-13 04:04:00|2596.73|2589.03|2596.74|2589.04|2596.74|2589.04|2596.69|2588.99|12
1647144250000|2022-03-13 04:04:10|2596.66|2588.96|2596.84|2589.14|2596.85|2589.15|2596.66|2588.96|19
1647144260000|2022-03-13 04:04:20|2596.81|2589.11|2596.87|2589.17|2596.87|2589.17|2596.79|2589.09|24
1647144270000|2022-03-13 04:04:30|2596.89|2589.19|2596.88|2589.18|2596.89|2589.19|2596.85|2589.15|14
1647144280000|2022-03-13 04:04:40|2596.87|2589.17|2597.19|2589.49|2597.19|2589.49|2596.87|2589.17|23
1647144290000|2022-03-13 04:04:50|2597.21|2589.51|2597.57|2589.87|2597.73|2590.03|2597.21|2589.51|24
1647144300000|2022-03-13 04:05:00|2597.59|2589.89|2597.66|2589.96|2597.94|2590.24|2597.57|2589.87|26
1647144310000|2022-03-13 04:05:10|2597.62|2589.92|2597.58|2589.88|2597.62|2589.92|2597.31|2589.61|30
1647144320000|2022-03-13 04:05:20|2597.53|2589.83|2597.53|2589.83|2597.59|2589.89|2597.45|2589.75|21
1647144330000|2022-03-13 04:05:30|2597.62|2589.92|2597.89|2590.19|2597.89|2590.19|2597.57|2589.87|23
1647144340000|2022-03-13 04:05:40|2597.9|2590.2|2597.86|2590.16|2597.9|2590.2|2597.74|2590.04|21
1647144350000|2022-03-13 04:05:50|2597.87|2590.17|2598.08|2590.38|2598.09|2590.39|2597.87|2590.17|23
1647144360000|2022-03-13 04:06:00|2598.09|2590.39|2598.14|2590.44|2598.16|2590.46|2598.04|2590.34|14
1647144370000|2022-03-13 04:06:10|2598.12|2590.42|2598.4|2590.7|2598.42|2590.72|2598.09|2590.39|27
1647144380000|2022-03-13 04:06:20|2598.41|2590.71|2598.64|2590.94|2598.64|2590.94|2598.4|2590.7|12
1647144390000|2022-03-13 04:06:30|2598.62|2590.92|2599.86|2592.16|2599.92|2592.22|2598.39|2590.69|31
1647144400000|2022-03-13 04:06:40|2599.82|2592.12|2600.41|2592.71|2600.49|2592.79|2599.78|2592.08|30
1647144410000|2022-03-13 04:06:50|2600.4|2592.7|2598.69|2590.99|2600.41|2592.71|2598.69|2590.99|33
1647144420000|2022-03-13 04:07:00|2598.7|2591|2597.36|2589.66|2598.7|2591|2597.22|2589.52|36
1647144430000|2022-03-13 04:07:10|2597.48|2589.78|2596.82|2589.12|2597.54|2589.84|2596.6|2588.9|33
1647144440000|2022-03-13 04:07:20|2596.9|2589.2|2597.36|2589.66|2597.36|2589.66|2596.76|2589.06|26
1647144450000|2022-03-13 04:07:30|2597.35|2589.65|2597.09|2589.39|2597.35|2589.65|2597.02|2589.32|26
1647144460000|2022-03-13 04:07:40|2597.03|2589.33|2596.15|2588.45|2597.1|2589.4|2596.15|2588.45|35
1647144470000|2022-03-13 04:07:50|2596.24|2588.54|2596.23|2588.53|2596.31|2588.61|2596.07|2588.37|27
1647144480000|2022-03-13 04:08:00|2596.21|2588.51|2595.06|2587.36|2596.25|2588.55|2594.99|2587.29|24
1647144490000|2022-03-13 04:08:10|2595.04|2587.34|2595.21|2587.51|2595.21|2587.51|2595.01|2587.31|31
1647144500000|2022-03-13 04:08:20|2595.24|2587.54|2595.18|2587.48|2595.43|2587.73|2595.13|2587.43|24
1647144510000|2022-03-13 04:08:30|2595.15|2587.45|2594.93|2587.23|2595.15|2587.45|2594.82|2587.12|19
1647144520000|2022-03-13 04:08:40|2594.94|2587.24|2594.86|2587.16|2594.94|2587.24|2594.86|2587.16|14
1647144530000|2022-03-13 04:08:50|2594.87|2587.17|2593.98|2586.28|2594.87|2587.17|2593.92|2586.22|31
1647144540000|2022-03-13 04:09:00|2593.94|2586.24|2593.72|2586.02|2593.94|2586.24|2593.72|2586.02|25
1647144550000|2022-03-13 04:09:10|2593.73|2586.03|2593.47|2585.77|2594.07|2586.37|2593.47|2585.77|27
1647144560000|2022-03-13 04:09:20|2593.46|2585.76|2592.34|2584.64|2593.5|2585.8|2592.3|2584.6|23
1647144570000|2022-03-13 04:09:30|2592.33|2584.63|2592.28|2584.58|2592.33|2584.63|2592.21|2584.51|19
1647144580000|2022-03-13 04:09:40|2592.29|2584.59|2591.77|2584.07|2592.29|2584.59|2591.76|2584.06|5
1647144590000|2022-03-13 04:09:50|2591.78|2584.08|2591.79|2584.09|2591.79|2584.09|2591.7|2584|16
1647144600000|2022-03-13 04:10:00|2591.71|2584.01|2591.68|2583.98|2591.79|2584.09|2591.63|2583.93|24
1647144610000|2022-03-13 04:10:10|2591.67|2583.97|2591.67|2583.97|2591.68|2583.98|2591.64|2583.94|23
1647144620000|2022-03-13 04:10:20|2591.76|2584.06|2593.12|2585.42|2593.17|2585.47|2591.76|2584.06|30
1647144630000|2022-03-13 04:10:30|2593.11|2585.41|2592.88|2585.18|2593.11|2585.41|2592.88|2585.18|10
1647144640000|2022-03-13 04:10:40|2592.91|2585.21|2592.9|2585.2|2592.95|2585.25|2592.88|2585.18|21
1647144650000|2022-03-13 04:10:50|2592.88|2585.18|2592.37|2584.67|2592.93|2585.23|2592.36|2584.66|27
1647144660000|2022-03-13 04:11:00|2592.4|2584.7|2592.61|2584.91|2592.71|2585.01|2592.38|2584.68|24
1647144670000|2022-03-13 04:11:10|2592.62|2584.92|2592.66|2584.96|2592.68|2584.98|2592.59|2584.89|24
1647144680000|2022-03-13 04:11:20|2592.77|2585.07|2592.73|2585.03|2592.78|2585.08|2592.68|2584.98|23
1647144690000|2022-03-13 04:11:30|2592.68|2584.98|2592.61|2584.91|2592.73|2585.03|2592.61|2584.91|33
1647144700000|2022-03-13 04:11:40|2592.6|2584.9|2592.87|2585.17|2592.88|2585.18|2592.6|2584.9|16
1647144710000|2022-03-13 04:11:50|2592.82|2585.12|2592.87|2585.17|2592.87|2585.17|2592.82|2585.12|6
1647144720000|2022-03-13 04:12:00|2592.82|2585.12|2592.83|2585.13|2592.83|2585.13|2592.74|2585.04|11
1647144730000|2022-03-13 04:12:10|2592.81|2585.11|2592.88|2585.18|2592.88|2585.18|2592.81|2585.11|14
1647144740000|2022-03-13 04:12:20|2592.9|2585.2|2592.45|2584.75|2592.9|2585.2|2592.43|2584.73|15
1647144750000|2022-03-13 04:12:30|2592.48|2584.78|2592.68|2584.98|2592.89|2585.19|2592.46|2584.76|25
1647144760000|2022-03-13 04:12:40|2592.66|2584.96|2592.39|2584.69|2592.71|2585.01|2592.35|2584.65|13
1647144770000|2022-03-13 04:12:50|2592.4|2584.7|2592.39|2584.69|2592.4|2584.7|2592.32|2584.62|13
1647144780000|2022-03-13 04:13:00|2592.12|2584.42|2590.87|2583.17|2592.12|2584.42|2590.76|2583.06|27
1647144790000|2022-03-13 04:13:10|2590.86|2583.16|2590.98|2583.28|2590.99|2583.29|2590.73|2583.03|27
1647144800000|2022-03-13 04:13:20|2590.94|2583.24|2591.37|2583.67|2591.37|2583.67|2590.92|2583.22|19
1647144810000|2022-03-13 04:13:30|2591.34|2583.64|2591.36|2583.66|2591.36|2583.66|2591.34|2583.64|3
1647144820000|2022-03-13 04:13:40|2591.38|2583.68|2591.21|2583.51|2591.38|2583.68|2591.17|2583.47|25
1647144830000|2022-03-13 04:13:50|2591.2|2583.5|2590.96|2583.26|2591.23|2583.53|2590.94|2583.24|30
1647144840000|2022-03-13 04:14:00|2590.95|2583.25|2590.95|2583.25|2590.98|2583.28|2590.89|2583.19|22
1647144850000|2022-03-13 04:14:10|2590.94|2583.24|2590.91|2583.21|2591|2583.3|2590.87|2583.17|16
1647144860000|2022-03-13 04:14:20|2590.9|2583.2|2590.6|2582.9|2590.9|2583.2|2590.58|2582.88|18
1647144870000|2022-03-13 04:14:30|2590.65|2582.95|2590.6|2582.9|2590.72|2583.02|2590.57|2582.87|29
1647144880000|2022-03-13 04:14:40|2590.63|2582.93|2590.67|2582.97|2590.73|2583.03|2590.59|2582.89|28
1647144890000|2022-03-13 04:14:50|2590.59|2582.89|2590.73|2583.03|2590.77|2583.07|2590.59|2582.89|25
1647144900000|2022-03-13 04:15:00|2590.75|2583.05|2590.76|2583.06|2590.8|2583.1|2590.68|2582.98|26
1647144910000|2022-03-13 04:15:10|2590.82|2583.12|2590.51|2582.81|2590.82|2583.12|2590.45|2582.75|21
1647144920000|2022-03-13 04:15:20|2590.36|2582.66|2590.57|2582.87|2590.57|2582.87|2589.9|2582.2|26
1647144930000|2022-03-13 04:15:30|2590.58|2582.88|2590.59|2582.89|2590.66|2582.96|2590.5|2582.8|22
1647144940000|2022-03-13 04:15:40|2590.58|2582.88|2590.56|2582.86|2590.59|2582.89|2590.48|2582.78|19
1647144950000|2022-03-13 04:15:50|2590.55|2582.85|2590.93|2583.23|2591.26|2583.56|2590.51|2582.81|29
1647144960000|2022-03-13 04:16:00|2591.16|2583.46|2590.53|2582.83|2591.17|2583.47|2590.52|2582.82|26
1647144970000|2022-03-13 04:16:10|2590.54|2582.84|2590.47|2582.77|2590.55|2582.85|2590.34|2582.64|17
1647144980000|2022-03-13 04:16:20|2590.55|2582.85|2590.65|2582.95|2590.65|2582.95|2590.55|2582.85|12
1647144990000|2022-03-13 04:16:30|2590.7|2583|2591|2583.3|2591.06|2583.36|2590.7|2583|29
1647145000000|2022-03-13 04:16:40|2590.99|2583.29|2591.91|2584.21|2591.92|2584.22|2590.96|2583.26|15
1647145010000|2022-03-13 04:16:50|2592.09|2584.39|2592.15|2584.45|2592.15|2584.45|2592.09|2584.39|16
1647145020000|2022-03-13 04:17:00|2592.23|2584.53|2592.22|2584.52|2592.23|2584.53|2592.03|2584.33|27
1647145030000|2022-03-13 04:17:10|2592.17|2584.47|2592.19|2584.49|2592.26|2584.56|2592.15|2584.45|21
1647145040000|2022-03-13 04:17:20|2592.2|2584.5|2592.42|2584.72|2592.44|2584.74|2592.16|2584.46|30
1647145050000|2022-03-13 04:17:30|2592.46|2584.76|2592.5|2584.8|2592.52|2584.82|2592.45|2584.75|13
1647145060000|2022-03-13 04:17:40|2592.52|2584.82|2592.45|2584.75|2592.52|2584.82|2592.45|2584.75|10
1647145070000|2022-03-13 04:17:50|2592.44|2584.74|2592.42|2584.72|2592.46|2584.76|2592.42|2584.72|11
1647145080000|2022-03-13 04:18:00|2592.46|2584.76|2592.59|2584.89|2592.66|2584.96|2592.46|2584.76|23
1647145090000|2022-03-13 04:18:10|2592.63|2584.93|2592.78|2585.08|2592.91|2585.21|2592.59|2584.89|21
1647145100000|2022-03-13 04:18:20|2592.8|2585.1|2592.99|2585.29|2593.16|2585.46|2592.8|2585.1|12
1647145110000|2022-03-13 04:18:30|2592.97|2585.27|2592.81|2585.11|2592.97|2585.27|2592.81|2585.11|26
1647145120000|2022-03-13 04:18:40|2592.82|2585.12|2593.34|2585.64|2593.34|2585.64|2592.82|2585.12|21
1647145130000|2022-03-13 04:18:50|2593.36|2585.66|2593.41|2585.71|2593.41|2585.71|2593.32|2585.62|14
1647145140000|2022-03-13 04:19:00|2593.42|2585.72|2593.72|2586.02|2593.81|2586.11|2593.42|2585.72|17
1647145150000|2022-03-13 04:19:10|2593.76|2586.06|2594.27|2586.57|2594.28|2586.58|2593.76|2586.06|24
1647145160000|2022-03-13 04:19:20|2594.28|2586.58|2594.23|2586.53|2594.3|2586.6|2594.22|2586.52|22
1647145170000|2022-03-13 04:19:30|2594.16|2586.46|2594.08|2586.38|2594.16|2586.46|2593.97|2586.27|25
1647145180000|2022-03-13 04:19:40|2594.11|2586.41|2594.09|2586.39|2594.2|2586.5|2594.06|2586.36|35
1647145190000|2022-03-13 04:19:50|2594.11|2586.41|2593.6|2585.9|2594.13|2586.43|2593.56|2585.86|26
1647145200000|2022-03-13 04:20:00|2593.59|2585.89|2593.64|2585.94|2593.73|2586.03|2593.59|2585.89|15
1647145210000|2022-03-13 04:20:10|2593.66|2585.96|2593.65|2585.95|2593.66|2585.96|2593.64|2585.94|8
1647145220000|2022-03-13 04:20:20|2593.67|2585.97|2593.65|2585.95|2593.7|2586|2593.57|2585.87|12
1647145230000|2022-03-13 04:20:30|2593.59|2585.89|2593.59|2585.89|2593.61|2585.91|2593.56|2585.86|8
1647145240000|2022-03-13 04:20:40|2593.57|2585.87|2593.6|2585.9|2593.62|2585.92|2593.55|2585.85|14
1647145250000|2022-03-13 04:20:50|2593.58|2585.88|2593.6|2585.9|2593.62|2585.92|2593.58|2585.88|6
1647145260000|2022-03-13 04:21:00|2593.61|2585.91|2594.02|2586.32|2594.03|2586.33|2593.6|2585.9|14
1647145270000|2022-03-13 04:21:10|2594.03|2586.33|2593.7|2586|2594.04|2586.34|2593.66|2585.96|22
1647145280000|2022-03-13 04:21:20|2593.65|2585.95|2593.91|2586.21|2593.92|2586.22|2593.6|2585.9|24
1647145290000|2022-03-13 04:21:30|2593.82|2586.12|2594.27|2586.57|2594.27|2586.57|2593.82|2586.12|27
1647145300000|2022-03-13 04:21:40|2594.25|2586.55|2594.31|2586.61|2594.31|2586.61|2594.03|2586.33|22
1647145310000|2022-03-13 04:21:50|2594.3|2586.6|2594.33|2586.63|2594.33|2586.63|2594.18|2586.48|15
1647145320000|2022-03-13 04:22:00|2594.37|2586.67|2594.34|2586.64|2594.41|2586.71|2594.27|2586.57|18
1647145330000|2022-03-13 04:22:10|2594.29|2586.59|2594.65|2586.95|2594.68|2586.98|2594.28|2586.58|30
1647145340000|2022-03-13 04:22:20|2594.58|2586.88|2594.5|2586.8|2594.6|2586.9|2594.48|2586.78|25
1647145350000|2022-03-13 04:22:30|2594.51|2586.81|2594.61|2586.91|2594.67|2586.97|2594.51|2586.81|30
1647145360000|2022-03-13 04:22:40|2594.59|2586.89|2594.48|2586.78|2594.61|2586.91|2594.46|2586.76|27
1647145370000|2022-03-13 04:22:50|2594.47|2586.77|2594.59|2586.89|2594.59|2586.89|2594.47|2586.77|21
1647145380000|2022-03-13 04:23:00|2594.67|2586.97|2594.65|2586.95|2594.68|2586.98|2594.61|2586.91|17
1647145390000|2022-03-13 04:23:10|2594.66|2586.96|2594.61|2586.91|2594.66|2586.96|2594.61|2586.91|9
1647145400000|2022-03-13 04:23:20|2594.62|2586.92|2594.63|2586.93|2594.64|2586.94|2594.62|2586.92|6
1647145410000|2022-03-13 04:23:30|2594.64|2586.94|2594.34|2586.64|2594.65|2586.95|2594.23|2586.53|28
1647145420000|2022-03-13 04:23:40|2594.32|2586.62|2594.53|2586.83|2594.54|2586.84|2594.25|2586.55|26
1647145430000|2022-03-13 04:23:50|2594.5|2586.8|2594.41|2586.71|2594.6|2586.9|2594.39|2586.69|24
1647145440000|2022-03-13 04:24:00|2594.43|2586.73|2594.46|2586.76|2594.49|2586.79|2594.42|2586.72|22
1647145450000|2022-03-13 04:24:10|2594.47|2586.77|2594.49|2586.79|2594.59|2586.89|2594.4|2586.7|35
1647145460000|2022-03-13 04:24:20|2594.45|2586.75|2594.17|2586.47|2594.47|2586.77|2594.17|2586.47|32
1647145470000|2022-03-13 04:24:30|2594.14|2586.44|2594.15|2586.45|2594.19|2586.49|2594.1|2586.4|29
1647145480000|2022-03-13 04:24:40|2594.16|2586.46|2594.29|2586.59|2594.3|2586.6|2594.14|2586.44|16
1647145490000|2022-03-13 04:24:50|2594.26|2586.56|2593.93|2586.23|2594.26|2586.56|2593.79|2586.09|27
1647145500000|2022-03-13 04:25:00|2593.92|2586.22|2593.98|2586.28|2593.99|2586.29|2593.92|2586.22|15
1647145510000|2022-03-13 04:25:10|2593.99|2586.29|2594.19|2586.49|2594.21|2586.51|2593.99|2586.29|21
1647145520000|2022-03-13 04:25:20|2594.22|2586.52|2594.19|2586.49|2594.22|2586.52|2594.18|2586.48|10
1647145530000|2022-03-13 04:25:30|2594.29|2586.59|2594.21|2586.51|2594.29|2586.59|2594.1|2586.4|29
1647145540000|2022-03-13 04:25:40|2594.16|2586.46|2594.26|2586.56|2594.33|2586.63|2594.12|2586.42|20
1647145550000|2022-03-13 04:25:50|2594.27|2586.57|2594.27|2586.57|2594.32|2586.62|2594.2|2586.5|19
1647145560000|2022-03-13 04:26:00|2594.26|2586.56|2594.21|2586.51|2594.38|2586.68|2594.19|2586.49|9
1647145570000|2022-03-13 04:26:10|2594.22|2586.52|2594.04|2586.34|2594.3|2586.6|2594.02|2586.32|14
1647145580000|2022-03-13 04:26:20|2593.94|2586.24|2594.14|2586.44|2594.14|2586.44|2593.94|2586.24|12
1647145590000|2022-03-13 04:26:30|2594.2|2586.5|2594.33|2586.63|2594.35|2586.65|2594.2|2586.5|11
1647145600000|2022-03-13 04:26:40|2594.35|2586.65|2594.36|2586.66|2594.36|2586.66|2594.33|2586.63|6
1647145610000|2022-03-13 04:26:50|2594.29|2586.59|2594.31|2586.61|2594.31|2586.61|2594.19|2586.49|16
1647145620000|2022-03-13 04:27:00|2594.29|2586.59|2594.17|2586.47|2594.31|2586.61|2594.11|2586.41|17
1647145630000|2022-03-13 04:27:10|2594.18|2586.48|2594.27|2586.57|2594.32|2586.62|2594.14|2586.44|27
1647145640000|2022-03-13 04:27:20|2594.31|2586.61|2595.1|2587.4|2595.12|2587.42|2594.28|2586.58|31
1647145650000|2022-03-13 04:27:30|2595.09|2587.39|2595.18|2587.48|2595.2|2587.5|2595.09|2587.39|18
1647145660000|2022-03-13 04:27:40|2595.16|2587.46|2594.85|2587.15|2595.18|2587.48|2594.77|2587.07|21
1647145670000|2022-03-13 04:27:50|2594.82|2587.12|2594.76|2587.06|2594.83|2587.13|2594.76|2587.06|16
1647145680000|2022-03-13 04:28:00|2594.77|2587.07|2594.87|2587.17|2594.91|2587.21|2594.76|2587.06|22
1647145690000|2022-03-13 04:28:10|2594.88|2587.18|2594.98|2587.28|2594.99|2587.29|2594.88|2587.18|15
1647145700000|2022-03-13 04:28:20|2594.96|2587.26|2594.98|2587.28|2595.16|2587.46|2594.95|2587.25|11
1647145710000|2022-03-13 04:28:30|2594.97|2587.27|2594.97|2587.27|2594.99|2587.29|2594.93|2587.23|17
1647145720000|2022-03-13 04:28:40|2594.98|2587.28|2594.98|2587.28|2594.99|2587.29|2594.95|2587.25|17
1647145730000|2022-03-13 04:28:50|2594.96|2587.26|2594.92|2587.22|2595.02|2587.32|2594.91|2587.21|25
1647145740000|2022-03-13 04:29:00|2594.94|2587.24|2594.98|2587.28|2595|2587.3|2594.92|2587.22|32
1647145750000|2022-03-13 04:29:10|2594.96|2587.26|2595.22|2587.52|2595.28|2587.58|2594.96|2587.26|34
1647145760000|2022-03-13 04:29:20|2595.21|2587.51|2595.23|2587.53|2595.33|2587.63|2595.19|2587.49|19
1647145770000|2022-03-13 04:29:30|2595.24|2587.54|2595.33|2587.63|2595.37|2587.67|2595.23|2587.53|18
1647145780000|2022-03-13 04:29:40|2595.31|2587.61|2595.31|2587.61|2595.35|2587.65|2595.27|2587.57|22
1647145790000|2022-03-13 04:29:50|2595.29|2587.59|2595.35|2587.65|2595.35|2587.65|2595.29|2587.59|7
1647145800000|2022-03-13 04:30:00|2595.34|2587.64|2595.34|2587.64|2595.36|2587.66|2595.31|2587.61|22
1647145810000|2022-03-13 04:30:10|2595.38|2587.68|2595.33|2587.63|2595.44|2587.74|2595.33|2587.63|24
1647145820000|2022-03-13 04:30:20|2595.34|2587.64|2594.87|2587.17|2595.39|2587.69|2594.87|2587.17|25
1647145830000|2022-03-13 04:30:30|2594.89|2587.19|2594.93|2587.23|2595.01|2587.31|2594.89|2587.19|23
1647145840000|2022-03-13 04:30:40|2594.9|2587.2|2594.81|2587.11|2594.92|2587.22|2594.72|2587.02|24
1647145850000|2022-03-13 04:30:50|2594.8|2587.1|2595.01|2587.31|2595.01|2587.31|2594.79|2587.09|17
1647145860000|2022-03-13 04:31:00|2595.02|2587.32|2595.01|2587.31|2595.23|2587.53|2595|2587.3|16
1647145870000|2022-03-13 04:31:10|2595.02|2587.32|2595.08|2587.38|2595.08|2587.38|2595.02|2587.32|14
1647145880000|2022-03-13 04:31:20|2595.09|2587.39|2595.22|2587.52|2595.33|2587.63|2595.06|2587.36|26
1647145890000|2022-03-13 04:31:30|2595.21|2587.51|2595.29|2587.59|2595.38|2587.68|2595.21|2587.51|18
1647145900000|2022-03-13 04:31:40|2595.35|2587.65|2595.35|2587.65|2595.37|2587.67|2595.31|2587.61|7
1647145910000|2022-03-13 04:31:50|2595.37|2587.67|2595.33|2587.63|2595.37|2587.67|2595.21|2587.51|19
1647145920000|2022-03-13 04:32:00|2595.34|2587.64|2595.31|2587.61|2595.34|2587.64|2595.3|2587.6|13
1647145930000|2022-03-13 04:32:10|2595.3|2587.6|2595.4|2587.7|2595.4|2587.7|2595.3|2587.6|21
1647145940000|2022-03-13 04:32:20|2595.37|2587.67|2595.33|2587.63|2595.41|2587.71|2595.33|2587.63|29
1647145950000|2022-03-13 04:32:30|2595.35|2587.65|2595.57|2587.87|2595.57|2587.87|2595.31|2587.61|19
1647145960000|2022-03-13 04:32:40|2595.59|2587.89|2595.59|2587.89|2595.6|2587.9|2595.58|2587.88|11
1647145970000|2022-03-13 04:32:50|2595.57|2587.87|2595.6|2587.9|2595.73|2588.03|2595.56|2587.86|19
1647145980000|2022-03-13 04:33:00|2595.61|2587.91|2595.6|2587.9|2595.72|2588.02|2595.56|2587.86|16
1647145990000|2022-03-13 04:33:10|2595.63|2587.93|2595.5|2587.8|2595.71|2588.01|2595.5|2587.8|25
1647146000000|2022-03-13 04:33:20|2595.4|2587.7|2594.7|2587|2595.4|2587.7|2594.68|2586.98|33
1647146010000|2022-03-13 04:33:30|2594.72|2587.02|2594.71|2587.01|2594.76|2587.06|2594.63|2586.93|26
1647146020000|2022-03-13 04:33:40|2594.73|2587.03|2594.79|2587.09|2594.8|2587.1|2594.72|2587.02|26
1647146030000|2022-03-13 04:33:50|2594.77|2587.07|2594.6|2586.9|2594.8|2587.1|2594.51|2586.81|32
1647146040000|2022-03-13 04:34:00|2594.58|2586.88|2594.54|2586.84|2594.63|2586.93|2594.49|2586.79|29
1647146050000|2022-03-13 04:34:10|2594.56|2586.86|2594.54|2586.84|2594.63|2586.93|2594.4|2586.7|25
1647146060000|2022-03-13 04:34:20|2594.55|2586.85|2594.54|2586.84|2594.64|2586.94|2594.5|2586.8|29
1647146070000|2022-03-13 04:34:30|2594.57|2586.87|2594.53|2586.83|2594.59|2586.89|2594.47|2586.77|24
1647146080000|2022-03-13 04:34:40|2594.52|2586.82|2594.45|2586.75|2594.53|2586.83|2594.44|2586.74|19
1647146090000|2022-03-13 04:34:50|2594.46|2586.76|2593.88|2586.18|2594.5|2586.8|2593.88|2586.18|25
1647146100000|2022-03-13 04:35:00|2593.84|2586.14|2593.99|2586.29|2594.03|2586.33|2593.78|2586.08|24
1647146110000|2022-03-13 04:35:10|2593.98|2586.28|2593.91|2586.21|2593.98|2586.28|2593.84|2586.14|23
1647146120000|2022-03-13 04:35:20|2593.92|2586.22|2593.84|2586.14|2593.92|2586.22|2593.79|2586.09|15
1647146130000|2022-03-13 04:35:30|2593.83|2586.13|2593.8|2586.1|2593.84|2586.14|2593.75|2586.05|19
1647146140000|2022-03-13 04:35:40|2593.81|2586.11|2593.66|2585.96|2593.83|2586.13|2593.64|2585.94|22
1647146150000|2022-03-13 04:35:50|2593.67|2585.97|2593.71|2586.01|2593.77|2586.07|2593.67|2585.97|10
1647146160000|2022-03-13 04:36:00|2593.7|2586|2593.69|2585.99|2593.71|2586.01|2593.64|2585.94|19
1647146170000|2022-03-13 04:36:10|2593.7|2586|2593.52|2585.82|2593.72|2586.02|2593.5|2585.8|22
1647146180000|2022-03-13 04:36:20|2593.51|2585.81|2593.6|2585.9|2593.61|2585.91|2593.51|2585.81|24
1647146190000|2022-03-13 04:36:30|2593.59|2585.89|2593.58|2585.88|2593.61|2585.91|2593.55|2585.85|14
1647146200000|2022-03-13 04:36:40|2593.59|2585.89|2593.6|2585.9|2593.61|2585.91|2593.59|2585.89|12
1647146210000|2022-03-13 04:36:50|2593.61|2585.91|2593.51|2585.81|2593.61|2585.91|2593.42|2585.72|29
1647146220000|2022-03-13 04:37:00|2593.52|2585.82|2593.52|2585.82|2593.53|2585.83|2593.51|2585.81|14
1647146240000|2022-03-13 04:37:20|2593.53|2585.83|2593.45|2585.75|2593.54|2585.84|2593.44|2585.74|19
1647146250000|2022-03-13 04:37:30|2593.46|2585.76|2593.43|2585.73|2593.5|2585.8|2593.42|2585.72|19
1647146260000|2022-03-13 04:37:40|2593.44|2585.74|2593.44|2585.74|2593.5|2585.8|2593.43|2585.73|19
1647146270000|2022-03-13 04:37:50|2593.43|2585.73|2593.41|2585.71|2593.53|2585.83|2593.37|2585.67|28
1647146280000|2022-03-13 04:38:00|2593.31|2585.61|2592.81|2585.11|2593.31|2585.61|2592.81|2585.11|26
1647146290000|2022-03-13 04:38:10|2592.79|2585.09|2592.83|2585.13|2592.87|2585.17|2592.79|2585.09|23
1647146300000|2022-03-13 04:38:20|2592.81|2585.11|2591.33|2583.63|2592.83|2585.13|2591.33|2583.63|32
1647146310000|2022-03-13 04:38:30|2591.35|2583.65|2590.58|2582.88|2591.5|2583.8|2589.91|2582.21|33
1647146320000|2022-03-13 04:38:40|2590.62|2582.92|2590.77|2583.07|2590.99|2583.29|2590.58|2582.88|30
1647146330000|2022-03-13 04:38:50|2590.75|2583.05|2590.82|2583.12|2590.84|2583.14|2590.75|2583.05|17
1647146340000|2022-03-13 04:39:00|2590.84|2583.14|2590.83|2583.13|2590.84|2583.14|2590.71|2583.01|29
1647146350000|2022-03-13 04:39:10|2590.81|2583.11|2590.76|2583.06|2590.84|2583.14|2590.7|2583|27
1647146360000|2022-03-13 04:39:20|2590.79|2583.09|2590.88|2583.18|2591.07|2583.37|2590.79|2583.09|20
1647146370000|2022-03-13 04:39:30|2590.87|2583.17|2591.03|2583.33|2591.09|2583.39|2590.87|2583.17|24
1647146380000|2022-03-13 04:39:40|2591|2583.3|2590.73|2583.03|2591.05|2583.35|2590.69|2582.99|26
1647146390000|2022-03-13 04:39:50|2590.71|2583.01|2590.68|2582.98|2590.72|2583.02|2590.52|2582.82|21
1647146400000|2022-03-13 04:40:00|2590.7|2583|2590.8|2583.1|2590.99|2583.29|2590.58|2582.88|25
1647146410000|2022-03-13 04:40:10|2590.79|2583.09|2591.96|2584.26|2591.96|2584.26|2590.79|2583.09|24
1647146420000|2022-03-13 04:40:20|2592.04|2584.34|2591.53|2583.83|2592.21|2584.51|2591.53|2583.83|30
1647146430000|2022-03-13 04:40:30|2591.43|2583.73|2591.04|2583.34|2591.44|2583.74|2590.96|2583.26|33
1647146440000|2022-03-13 04:40:40|2591.06|2583.36|2590.94|2583.24|2591.16|2583.46|2590.92|2583.22|30
1647146450000|2022-03-13 04:40:50|2590.95|2583.25|2590.98|2583.28|2590.98|2583.28|2590.88|2583.18|13
1647146460000|2022-03-13 04:41:00|2590.96|2583.26|2590.92|2583.22|2591.14|2583.44|2590.89|2583.19|26
1647146470000|2022-03-13 04:41:10|2590.96|2583.26|2590.97|2583.27|2591.03|2583.33|2590.9|2583.2|21
1647146480000|2022-03-13 04:41:20|2591|2583.3|2591.22|2583.52|2591.25|2583.55|2590.97|2583.27|29
1647146490000|2022-03-13 04:41:30|2591.24|2583.54|2591.15|2583.45|2591.3|2583.6|2591.1|2583.4|22
1647146500000|2022-03-13 04:41:40|2591.14|2583.44|2591.26|2583.56|2591.35|2583.65|2591.14|2583.44|16
1647146510000|2022-03-13 04:41:50|2591.25|2583.55|2591.23|2583.53|2591.4|2583.7|2591.18|2583.48|28
1647146520000|2022-03-13 04:42:00|2591.25|2583.55|2591.25|2583.55|2591.27|2583.57|2591.2|2583.5|23
1647146530000|2022-03-13 04:42:10|2591.24|2583.54|2591.17|2583.47|2591.26|2583.56|2591.09|2583.39|29
1647146540000|2022-03-13 04:42:20|2591.14|2583.44|2591.24|2583.54|2591.26|2583.56|2591.12|2583.42|29
1647146550000|2022-03-13 04:42:30|2591.22|2583.52|2591.24|2583.54|2591.27|2583.57|2591.13|2583.43|17
1647146560000|2022-03-13 04:42:40|2591.25|2583.55|2591.54|2583.84|2591.54|2583.84|2591.15|2583.45|34
1647146570000|2022-03-13 04:42:50|2591.55|2583.85|2591.85|2584.15|2591.94|2584.24|2591.55|2583.85|34
1647146580000|2022-03-13 04:43:00|2591.86|2584.16|2592.23|2584.53|2592.23|2584.53|2591.86|2584.16|31
1647146590000|2022-03-13 04:43:10|2592.26|2584.56|2592.34|2584.64|2592.35|2584.65|2592.26|2584.56|25
1647146600000|2022-03-13 04:43:20|2592.32|2584.62|2592.43|2584.73|2592.48|2584.78|2592.3|2584.6|30
1647146610000|2022-03-13 04:43:30|2592.45|2584.75|2592.56|2584.86|2592.61|2584.91|2592.43|2584.73|23
1647146620000|2022-03-13 04:43:40|2592.57|2584.87|2592.29|2584.59|2592.85|2585.15|2592.29|2584.59|23
1647146630000|2022-03-13 04:43:50|2592.35|2584.65|2592.54|2584.84|2592.56|2584.86|2592.29|2584.59|21
1647146640000|2022-03-13 04:44:00|2592.55|2584.85|2592.36|2584.66|2592.56|2584.86|2592.28|2584.58|16
1647146650000|2022-03-13 04:44:10|2592.37|2584.67|2592.49|2584.79|2592.54|2584.84|2592.32|2584.62|23
1647146660000|2022-03-13 04:44:20|2592.5|2584.8|2592.58|2584.88|2592.59|2584.89|2592.45|2584.75|17
1647146670000|2022-03-13 04:44:30|2592.59|2584.89|2592.54|2584.84|2592.59|2584.89|2592.4|2584.7|18
1647146680000|2022-03-13 04:44:40|2592.56|2584.86|2592.58|2584.88|2592.74|2585.04|2592.56|2584.86|20
1647146690000|2022-03-13 04:44:50|2592.6|2584.9|2592.66|2584.96|2592.71|2585.01|2592.57|2584.87|25
1647146700000|2022-03-13 04:45:00|2592.65|2584.95|2592.77|2585.07|2592.78|2585.08|2592.58|2584.88|28
1647146710000|2022-03-13 04:45:10|2592.76|2585.06|2592.88|2585.18|2592.88|2585.18|2592.71|2585.01|18
1647146720000|2022-03-13 04:45:20|2592.84|2585.14|2592.74|2585.04|2592.85|2585.15|2592.71|2585.01|20
1647146730000|2022-03-13 04:45:30|2592.72|2585.02|2592.62|2584.92|2592.72|2585.02|2592.59|2584.89|15
1647146740000|2022-03-13 04:45:40|2592.64|2584.94|2592.6|2584.9|2592.64|2584.94|2592.58|2584.88|19
1647146750000|2022-03-13 04:45:50|2592.58|2584.88|2592.58|2584.88|2592.63|2584.93|2592.53|2584.83|34
1647146760000|2022-03-13 04:46:00|2592.55|2584.85|2592.6|2584.9|2592.62|2584.92|2592.55|2584.85|29
1647146770000|2022-03-13 04:46:10|2592.59|2584.89|2592.39|2584.69|2592.63|2584.93|2592.37|2584.67|26
1647146780000|2022-03-13 04:46:20|2592.38|2584.68|2592.55|2584.85|2592.55|2584.85|2592.36|2584.66|27
1647146790000|2022-03-13 04:46:30|2592.51|2584.81|2590.99|2583.29|2592.53|2584.83|2590.94|2583.24|26
1647146800000|2022-03-13 04:46:40|2591|2583.3|2591.39|2583.69|2591.4|2583.7|2591|2583.3|17
1647146810000|2022-03-13 04:46:50|2591.4|2583.7|2591.81|2584.11|2591.85|2584.15|2591.4|2583.7|24
1647146820000|2022-03-13 04:47:00|2591.82|2584.12|2591.87|2584.17|2591.87|2584.17|2591.74|2584.04|23
1647146830000|2022-03-13 04:47:10|2591.88|2584.18|2591.99|2584.29|2592.17|2584.47|2591.87|2584.17|26
1647146840000|2022-03-13 04:47:20|2592|2584.3|2592.02|2584.32|2592.17|2584.47|2592|2584.3|18
1647146850000|2022-03-13 04:47:30|2592.01|2584.31|2592.71|2585.01|2592.71|2585.01|2591.99|2584.29|22
1647146860000|2022-03-13 04:47:40|2592.69|2584.99|2592.61|2584.91|2592.69|2584.99|2592.57|2584.87|22
1647146870000|2022-03-13 04:47:50|2592.59|2584.89|2592.47|2584.77|2592.61|2584.91|2592.27|2584.57|33
1647146880000|2022-03-13 04:48:00|2592.44|2584.74|2592.55|2584.85|2592.57|2584.87|2592.43|2584.73|25
1647146890000|2022-03-13 04:48:10|2592.56|2584.86|2592.52|2584.82|2592.58|2584.88|2592.51|2584.81|25
1647146900000|2022-03-13 04:48:20|2592.53|2584.83|2593.36|2585.66|2593.36|2585.66|2592.53|2584.83|27
1647146910000|2022-03-13 04:48:30|2593.35|2585.65|2593.56|2585.86|2593.63|2585.93|2593.35|2585.65|22
1647146920000|2022-03-13 04:48:40|2593.51|2585.81|2593.56|2585.86|2593.58|2585.88|2593.51|2585.81|23
1647146930000|2022-03-13 04:48:50|2593.57|2585.87|2593.74|2586.04|2593.74|2586.04|2593.55|2585.85|19
1647146940000|2022-03-13 04:49:00|2593.73|2586.03|2593.83|2586.13|2593.83|2586.13|2593.67|2585.97|23
1647146950000|2022-03-13 04:49:10|2593.86|2586.16|2593.79|2586.09|2593.87|2586.17|2593.66|2585.96|18
1647146960000|2022-03-13 04:49:20|2593.68|2585.98|2593.86|2586.16|2593.87|2586.17|2593.66|2585.96|16
1647146970000|2022-03-13 04:49:30|2593.81|2586.11|2593.87|2586.17|2593.87|2586.17|2593.65|2585.95|20
1647146980000|2022-03-13 04:49:40|2593.82|2586.12|2593.9|2586.2|2593.9|2586.2|2593.75|2586.05|22
1647146990000|2022-03-13 04:49:50|2593.89|2586.19|2593.27|2585.57|2593.97|2586.27|2593.25|2585.55|32
1647147000000|2022-03-13 04:50:00|2593.28|2585.58|2593.01|2585.31|2593.31|2585.61|2593.01|2585.31|10
1647147010000|2022-03-13 04:50:10|2593.07|2585.37|2592.67|2584.97|2593.07|2585.37|2592.56|2584.86|18
1647147020000|2022-03-13 04:50:20|2592.68|2584.98|2592.98|2585.28|2592.98|2585.28|2592.67|2584.97|18
1647147030000|2022-03-13 04:50:30|2592.99|2585.29|2593.04|2585.34|2593.04|2585.34|2592.84|2585.14|12
1647147040000|2022-03-13 04:50:40|2593.01|2585.31|2592.61|2584.91|2593.02|2585.32|2592.61|2584.91|25
1647147050000|2022-03-13 04:50:50|2592.65|2584.95|2592.55|2584.85|2592.7|2585|2592.52|2584.82|14
1647147060000|2022-03-13 04:51:00|2592.56|2584.86|2592.6|2584.9|2592.6|2584.9|2592.5|2584.8|20
1647147070000|2022-03-13 04:51:10|2592.58|2584.88|2592.62|2584.92|2592.63|2584.93|2592.57|2584.87|12
1647147080000|2022-03-13 04:51:20|2592.63|2584.93|2592.63|2584.93|2592.64|2584.94|2592.56|2584.86|24
1647147090000|2022-03-13 04:51:30|2592.64|2584.94|2592.62|2584.92|2592.64|2584.94|2592.54|2584.84|21
1647147100000|2022-03-13 04:51:40|2592.57|2584.87|2592.42|2584.72|2592.62|2584.92|2592.26|2584.56|30
1647147110000|2022-03-13 04:51:50|2592.43|2584.73|2592.24|2584.54|2592.43|2584.73|2592.17|2584.47|13
1647147120000|2022-03-13 04:52:00|2592.25|2584.55|2592.21|2584.51|2592.25|2584.55|2592.16|2584.46|16
1647147130000|2022-03-13 04:52:10|2592.24|2584.54|2592.22|2584.52|2592.26|2584.56|2592.2|2584.5|24
1647147140000|2022-03-13 04:52:20|2592.21|2584.51|2592.19|2584.49|2592.26|2584.56|2592.14|2584.44|14
1647147150000|2022-03-13 04:52:30|2592.18|2584.48|2591.67|2583.97|2592.19|2584.49|2591.66|2583.96|22
1647147160000|2022-03-13 04:52:40|2591.66|2583.96|2591.53|2583.83|2591.66|2583.96|2591.52|2583.82|9
1647147170000|2022-03-13 04:52:50|2591.57|2583.87|2591.62|2583.92|2591.62|2583.92|2591.57|2583.87|5
1647147180000|2022-03-13 04:53:00|2591.63|2583.93|2591.63|2583.93|2591.63|2583.93|2591.55|2583.85|11
1647147190000|2022-03-13 04:53:10|2591.64|2583.94|2591.65|2583.95|2591.67|2583.97|2591.64|2583.94|8
1647147200000|2022-03-13 04:53:20|2591.63|2583.93|2591.63|2583.93|2591.65|2583.95|2591.63|2583.93|8
1647147210000|2022-03-13 04:53:30|2591.64|2583.94|2590.9|2583.2|2591.64|2583.94|2590.83|2583.13|32
1647147220000|2022-03-13 04:53:40|2590.89|2583.19|2591.14|2583.44|2591.15|2583.45|2590.89|2583.19|19
1647147230000|2022-03-13 04:53:50|2591.15|2583.45|2591.04|2583.34|2591.15|2583.45|2591.04|2583.34|8
1647147240000|2022-03-13 04:54:00|2591.05|2583.35|2591.07|2583.37|2591.07|2583.37|2591.04|2583.34|13
1647147250000|2022-03-13 04:54:10|2591.06|2583.36|2591.06|2583.36|2591.08|2583.38|2591.06|2583.36|9
1647147260000|2022-03-13 04:54:20|2591.05|2583.35|2591.14|2583.44|2591.33|2583.63|2591.04|2583.34|18
1647147270000|2022-03-13 04:54:30|2591.13|2583.43|2591.17|2583.47|2591.22|2583.52|2591.13|2583.43|26
1647147280000|2022-03-13 04:54:40|2591.18|2583.48|2591.16|2583.46|2591.21|2583.51|2591.16|2583.46|12
1647147290000|2022-03-13 04:54:50|2591.17|2583.47|2591.06|2583.36|2591.2|2583.5|2591.06|2583.36|14
1647147300000|2022-03-13 04:55:00|2591.08|2583.38|2591.03|2583.33|2591.08|2583.38|2590.96|2583.26|27
1647147310000|2022-03-13 04:55:10|2591.04|2583.34|2591.06|2583.36|2591.09|2583.39|2591.04|2583.34|14
1647147320000|2022-03-13 04:55:20|2591.09|2583.39|2591.07|2583.37|2591.09|2583.39|2591.06|2583.36|10
1647147330000|2022-03-13 04:55:30|2591.09|2583.39|2590.94|2583.24|2591.09|2583.39|2590.93|2583.23|24
1647147340000|2022-03-13 04:55:40|2590.97|2583.27|2591|2583.3|2591.02|2583.32|2590.97|2583.27|9
1647147350000|2022-03-13 04:55:50|2591.01|2583.31|2591|2583.3|2591.01|2583.31|2591|2583.3|2
1647147360000|2022-03-13 04:56:00|2591.01|2583.31|2590.97|2583.27|2591.01|2583.31|2590.97|2583.27|6
1647147370000|2022-03-13 04:56:10|2591.01|2583.31|2590.98|2583.28|2591.01|2583.31|2590.95|2583.25|15
1647147380000|2022-03-13 04:56:20|2590.97|2583.27|2590.98|2583.28|2591.06|2583.36|2590.92|2583.22|24
1647147390000|2022-03-13 04:56:30|2591|2583.3|2590.88|2583.18|2591.13|2583.43|2590.88|2583.18|23
1647147400000|2022-03-13 04:56:40|2590.9|2583.2|2590.78|2583.08|2590.91|2583.21|2590.76|2583.06|18
1647147410000|2022-03-13 04:56:50|2590.79|2583.09|2590.86|2583.16|2590.88|2583.18|2590.76|2583.06|14
1647147420000|2022-03-13 04:57:00|2590.84|2583.14|2590.8|2583.1|2590.84|2583.14|2590.78|2583.08|15
1647147430000|2022-03-13 04:57:10|2590.81|2583.11|2590.92|2583.22|2590.94|2583.24|2590.81|2583.11|20
1647147440000|2022-03-13 04:57:20|2590.93|2583.23|2590.76|2583.06|2590.97|2583.27|2590.76|2583.06|26
1647147450000|2022-03-13 04:57:30|2590.73|2583.03|2590.74|2583.04|2590.81|2583.11|2590.69|2582.99|26
1647147460000|2022-03-13 04:57:40|2590.72|2583.02|2590.69|2582.99|2590.74|2583.04|2590.69|2582.99|27
1647147470000|2022-03-13 04:57:50|2590.73|2583.03|2590.75|2583.05|2590.87|2583.17|2590.72|2583.02|25
1647147480000|2022-03-13 04:58:00|2590.74|2583.04|2590.8|2583.1|2591.02|2583.32|2590.74|2583.04|24
1647147490000|2022-03-13 04:58:10|2590.81|2583.11|2590.84|2583.14|2590.86|2583.16|2590.8|2583.1|10
1647147500000|2022-03-13 04:58:20|2590.85|2583.15|2590.9|2583.2|2591.02|2583.32|2590.83|2583.13|10
1647147510000|2022-03-13 04:58:30|2590.91|2583.21|2590.7|2583|2591.05|2583.35|2590.68|2582.98|29
1647147520000|2022-03-13 04:58:40|2590.69|2582.99|2590.67|2582.97|2590.7|2583|2590.6|2582.9|21
1647147530000|2022-03-13 04:58:50|2590.71|2583.01|2590.57|2582.87|2590.75|2583.05|2590.55|2582.85|23
1647147540000|2022-03-13 04:59:00|2590.58|2582.88|2590.62|2582.92|2590.66|2582.96|2590.54|2582.84|18
1647147550000|2022-03-13 04:59:10|2590.64|2582.94|2590.63|2582.93|2590.65|2582.95|2590.61|2582.91|11
1647147560000|2022-03-13 04:59:20|2590.59|2582.89|2590.48|2582.78|2590.63|2582.93|2590.48|2582.78|14
1647147570000|2022-03-13 04:59:30|2590.54|2582.84|2590.49|2582.79|2590.57|2582.87|2590.46|2582.76|25
1647147580000|2022-03-13 04:59:40|2590.44|2582.74|2590.61|2582.91|2590.62|2582.92|2590.39|2582.69|19
1647147590000|2022-03-13 04:59:50|2590.64|2582.94|2590.62|2582.92|2590.82|2583.12|2590.6|2582.9|12
1647147600000|2022-03-13 05:00:00|2590.61|2582.91|2590.95|2583.25|2590.95|2583.25|2590.6|2582.9|16
1647147610000|2022-03-13 05:00:10|2590.96|2583.26|2591.65|2583.95|2591.69|2583.99|2590.96|2583.26|17
1647147620000|2022-03-13 05:00:20|2591.68|2583.98|2591.57|2583.87|2591.72|2584.02|2591.57|2583.87|18
1647147630000|2022-03-13 05:00:30|2591.58|2583.88|2591.82|2584.12|2591.96|2584.26|2591.58|2583.88|21
1647147640000|2022-03-13 05:00:40|2591.83|2584.13|2591.61|2583.91|2591.85|2584.15|2591.61|2583.91|17
1647147650000|2022-03-13 05:00:50|2591.6|2583.9|2591.42|2583.72|2591.6|2583.9|2591.33|2583.63|20
1647147660000|2022-03-13 05:01:00|2591.43|2583.73|2591.44|2583.74|2591.44|2583.74|2591.43|2583.73|2
1647147670000|2022-03-13 05:01:10|2591.43|2583.73|2591.38|2583.68|2591.43|2583.73|2591.37|2583.67|8
1647147680000|2022-03-13 05:01:20|2591.4|2583.7|2591.4|2583.7|2591.44|2583.74|2591.4|2583.7|13
1647147690000|2022-03-13 05:01:30|2591.38|2583.68|2591.44|2583.74|2591.44|2583.74|2591.38|2583.68|13
1647147700000|2022-03-13 05:01:40|2591.42|2583.72|2591.54|2583.84|2591.54|2583.84|2591.36|2583.66|15
1647147710000|2022-03-13 05:01:50|2591.68|2583.98|2591.62|2583.92|2591.88|2584.18|2591.62|2583.92|22
1647147720000|2022-03-13 05:02:00|2591.64|2583.94|2591.47|2583.77|2591.74|2584.04|2591.47|2583.77|23
1647147730000|2022-03-13 05:02:10|2591.57|2583.87|2590.2|2582.5|2591.57|2583.87|2590.09|2582.39|29
1647147740000|2022-03-13 05:02:20|2590.21|2582.51|2590.3|2582.6|2590.32|2582.62|2590.16|2582.46|14
1647147750000|2022-03-13 05:02:30|2590.25|2582.55|2590.28|2582.58|2590.29|2582.59|2590.25|2582.55|4
1647147760000|2022-03-13 05:02:40|2590.27|2582.57|2590.28|2582.58|2590.31|2582.61|2590.25|2582.55|15
1647147770000|2022-03-13 05:02:50|2590.29|2582.59|2590.29|2582.59|2590.31|2582.61|2590.21|2582.51|24
1647147780000|2022-03-13 05:03:00|2590.28|2582.58|2589.98|2582.28|2590.33|2582.63|2589.9|2582.2|23
1647147790000|2022-03-13 05:03:10|2589.9|2582.2|2589.91|2582.21|2589.93|2582.23|2589.85|2582.15|17
1647147800000|2022-03-13 05:03:20|2589.92|2582.22|2589.88|2582.18|2589.95|2582.25|2589.88|2582.18|15
1647147810000|2022-03-13 05:03:30|2589.89|2582.19|2589.78|2582.08|2589.9|2582.2|2589.69|2581.99|15
1647147820000|2022-03-13 05:03:40|2589.8|2582.1|2589.96|2582.26|2589.96|2582.26|2589.56|2581.86|32
1647147830000|2022-03-13 05:03:50|2589.98|2582.28|2590.19|2582.49|2590.4|2582.7|2589.98|2582.28|18
1647147840000|2022-03-13 05:04:00|2590.21|2582.51|2590.22|2582.52|2590.27|2582.57|2590.16|2582.46|30
1647147850000|2022-03-13 05:04:10|2590.21|2582.51|2590.7|2583|2590.7|2583|2590.21|2582.51|16
1647147860000|2022-03-13 05:04:20|2590.71|2583.01|2590.78|2583.08|2590.78|2583.08|2590.68|2582.98|25
1647147870000|2022-03-13 05:04:30|2590.77|2583.07|2590.91|2583.21|2590.94|2583.24|2590.75|2583.05|21
1647147880000|2022-03-13 05:04:40|2590.89|2583.19|2590.88|2583.18|2590.89|2583.19|2590.76|2583.06|12
1647147890000|2022-03-13 05:04:50|2590.8|2583.1|2590.79|2583.09|2590.82|2583.12|2590.78|2583.08|9
1647147900000|2022-03-13 05:05:00|2590.78|2583.08|2590.87|2583.17|2590.89|2583.19|2590.78|2583.08|13
1647147910000|2022-03-13 05:05:10|2590.88|2583.18|2590.79|2583.09|2590.88|2583.18|2590.74|2583.04|3
1647147920000|2022-03-13 05:05:20|2590.8|2583.1|2590.89|2583.19|2590.9|2583.2|2590.78|2583.08|19
1647147930000|2022-03-13 05:05:30|2590.88|2583.18|2590.8|2583.1|2590.88|2583.18|2590.77|2583.07|25
1647147940000|2022-03-13 05:05:40|2590.79|2583.09|2590.67|2582.97|2590.87|2583.17|2590.66|2582.96|18
1647147950000|2022-03-13 05:05:50|2590.68|2582.98|2590.63|2582.93|2590.7|2583|2590.61|2582.91|14
1647147960000|2022-03-13 05:06:00|2590.64|2582.94|2590.63|2582.93|2590.65|2582.95|2590.63|2582.93|8
1647147980000|2022-03-13 05:06:20|2590.62|2582.92|2590.58|2582.88|2590.62|2582.92|2590.56|2582.86|22
1647147990000|2022-03-13 05:06:30|2590.54|2582.84|2591.44|2583.74|2591.6|2583.9|2590.54|2582.84|25
1647148000000|2022-03-13 05:06:40|2591.46|2583.76|2591.82|2584.12|2591.84|2584.14|2591.45|2583.75|17
1647148010000|2022-03-13 05:06:50|2591.84|2584.14|2591.77|2584.07|2591.84|2584.14|2591.72|2584.02|24
1647148020000|2022-03-13 05:07:00|2591.73|2584.03|2591.75|2584.05|2591.79|2584.09|2591.73|2584.03|23
1647148030000|2022-03-13 05:07:10|2591.76|2584.06|2591.83|2584.13|2591.95|2584.25|2591.73|2584.03|26
1647148040000|2022-03-13 05:07:20|2591.88|2584.18|2591.87|2584.17|2591.88|2584.18|2591.8|2584.1|26
1647148050000|2022-03-13 05:07:30|2591.86|2584.16|2592.16|2584.46|2592.19|2584.49|2591.84|2584.14|18
1647148060000|2022-03-13 05:07:40|2592.19|2584.49|2592.25|2584.55|2592.26|2584.56|2592.14|2584.44|25
1647148070000|2022-03-13 05:07:50|2592.26|2584.56|2592.21|2584.51|2592.26|2584.56|2592.14|2584.44|17
1647148080000|2022-03-13 05:08:00|2592.26|2584.56|2592.15|2584.45|2592.26|2584.56|2592.1|2584.4|23
1647148090000|2022-03-13 05:08:10|2592.16|2584.46|2592.11|2584.41|2592.17|2584.47|2592.1|2584.4|22
1647148100000|2022-03-13 05:08:20|2592.09|2584.39|2591.36|2583.66|2592.14|2584.44|2591.36|2583.66|23
1647148110000|2022-03-13 05:08:30|2591.35|2583.65|2591.42|2583.72|2591.42|2583.72|2591.35|2583.65|22
1647148120000|2022-03-13 05:08:40|2591.43|2583.73|2590.66|2582.96|2591.45|2583.75|2590.66|2582.96|26
1647148130000|2022-03-13 05:08:50|2590.62|2582.92|2590.64|2582.94|2590.64|2582.94|2590.41|2582.71|30
1647148140000|2022-03-13 05:09:00|2590.65|2582.95|2590.69|2582.99|2590.72|2583.02|2590.61|2582.91|25
1647148150000|2022-03-13 05:09:10|2590.68|2582.98|2590.71|2583.01|2590.71|2583.01|2590.68|2582.98|10
1647148160000|2022-03-13 05:09:20|2590.7|2583|2590.89|2583.19|2590.89|2583.19|2590.7|2583|8
1647148170000|2022-03-13 05:09:30|2590.93|2583.23|2590.93|2583.23|2590.94|2583.24|2590.89|2583.19|12
1647148180000|2022-03-13 05:09:40|2590.94|2583.24|2590.9|2583.2|2590.94|2583.24|2590.88|2583.18|13
1647148190000|2022-03-13 05:09:50|2590.89|2583.19|2590.86|2583.16|2590.89|2583.19|2590.84|2583.14|14
1647148200000|2022-03-13 05:10:00|2590.93|2583.23|2590.92|2583.22|2590.94|2583.24|2590.88|2583.18|19
1647148210000|2022-03-13 05:10:10|2590.9|2583.2|2590.9|2583.2|2590.99|2583.29|2590.88|2583.18|23
1647148220000|2022-03-13 05:10:20|2590.88|2583.18|2590.94|2583.24|2590.96|2583.26|2590.88|2583.18|23
1647148230000|2022-03-13 05:10:30|2590.92|2583.22|2590.93|2583.23|2590.96|2583.26|2590.9|2583.2|16
1647148240000|2022-03-13 05:10:40|2590.94|2583.24|2590.93|2583.23|2590.96|2583.26|2590.89|2583.19|18
1647148250000|2022-03-13 05:10:50|2590.89|2583.19|2590.93|2583.23|2590.93|2583.23|2590.88|2583.18|24
1647148260000|2022-03-13 05:11:00|2590.89|2583.19|2590.71|2583.01|2590.95|2583.25|2590.71|2583.01|21
1647148270000|2022-03-13 05:11:10|2590.7|2583|2590.82|2583.12|2590.85|2583.15|2590.68|2582.98|21
1647148280000|2022-03-13 05:11:20|2590.83|2583.13|2590.87|2583.17|2590.88|2583.18|2590.79|2583.09|16
1647148290000|2022-03-13 05:11:30|2590.89|2583.19|2590.85|2583.15|2590.89|2583.19|2590.72|2583.02|27
1647148300000|2022-03-13 05:11:40|2590.86|2583.16|2590.82|2583.12|2590.88|2583.18|2590.81|2583.11|21
1647148310000|2022-03-13 05:11:50|2590.81|2583.11|2590.79|2583.09|2590.83|2583.13|2590.79|2583.09|9
1647148320000|2022-03-13 05:12:00|2590.81|2583.11|2591.43|2583.73|2591.47|2583.77|2590.78|2583.08|19
1647148330000|2022-03-13 05:12:10|2591.42|2583.72|2591.82|2584.12|2591.87|2584.17|2591.36|2583.66|20
1647148340000|2022-03-13 05:12:20|2591.84|2584.14|2591.56|2583.86|2591.85|2584.15|2591.55|2583.85|24
1647148350000|2022-03-13 05:12:30|2591.52|2583.82|2591.41|2583.71|2591.54|2583.84|2591.41|2583.71|17
1647148360000|2022-03-13 05:12:40|2591.42|2583.72|2591.28|2583.58|2591.5|2583.8|2591.17|2583.47|28
1647148370000|2022-03-13 05:12:50|2591.29|2583.59|2591.34|2583.64|2591.38|2583.68|2591.27|2583.57|14
1647148380000|2022-03-13 05:13:00|2591.35|2583.65|2591.13|2583.43|2591.38|2583.68|2591.02|2583.32|10
1647148390000|2022-03-13 05:13:10|2591.14|2583.44|2591.19|2583.49|2591.19|2583.49|2591.03|2583.33|21
1647148400000|2022-03-13 05:13:20|2591.17|2583.47|2591.15|2583.45|2591.18|2583.48|2591.15|2583.45|4
1647148410000|2022-03-13 05:13:30|2591.16|2583.46|2591.18|2583.48|2591.2|2583.5|2591.16|2583.46|3
1647148420000|2022-03-13 05:13:40|2591.11|2583.41|2591.19|2583.49|2591.19|2583.49|2591.04|2583.34|14
1647148430000|2022-03-13 05:13:50|2591.2|2583.5|2591.16|2583.46|2591.23|2583.53|2591.15|2583.45|8
1647148440000|2022-03-13 05:14:00|2591.19|2583.49|2591.17|2583.47|2591.23|2583.53|2591.17|2583.47|10
1647148460000|2022-03-13 05:14:20|2591.22|2583.52|2591.01|2583.31|2591.23|2583.53|2591.01|2583.31|15
1647148470000|2022-03-13 05:14:30|2591.03|2583.33|2591.04|2583.34|2591.16|2583.46|2591|2583.3|22
1647148480000|2022-03-13 05:14:40|2591.05|2583.35|2590.44|2582.74|2591.12|2583.42|2590.43|2582.73|29
1647148490000|2022-03-13 05:14:50|2590.45|2582.75|2590.52|2582.82|2590.57|2582.87|2590.42|2582.72|31
1647148500000|2022-03-13 05:15:00|2590.54|2582.84|2590.75|2583.05|2590.79|2583.09|2590.52|2582.82|28
1647148510000|2022-03-13 05:15:10|2590.81|2583.11|2590.75|2583.05|2590.81|2583.11|2590.65|2582.95|14
1647148520000|2022-03-13 05:15:20|2590.74|2583.04|2590.7|2583|2590.75|2583.05|2590.7|2583|4
1647148530000|2022-03-13 05:15:30|2590.76|2583.06|2590.73|2583.03|2590.77|2583.07|2590.53|2582.83|26
1647148540000|2022-03-13 05:15:40|2590.74|2583.04|2590.71|2583.01|2590.77|2583.07|2590.71|2583.01|8
1647148550000|2022-03-13 05:15:50|2590.76|2583.06|2590.4|2582.7|2590.76|2583.06|2590.37|2582.67|18
1647148560000|2022-03-13 05:16:00|2590.37|2582.67|2590.6|2582.9|2590.6|2582.9|2590.35|2582.65|11
1647148570000|2022-03-13 05:16:10|2590.66|2582.96|2590.41|2582.71|2590.68|2582.98|2590.41|2582.71|13
1647148580000|2022-03-13 05:16:20|2590.4|2582.7|2590.53|2582.83|2590.53|2582.83|2590.35|2582.65|14
1647148590000|2022-03-13 05:16:30|2590.59|2582.89|2590.66|2582.96|2590.68|2582.98|2590.59|2582.89|20
1647148600000|2022-03-13 05:16:40|2590.63|2582.93|2590.69|2582.99|2590.7|2583|2590.63|2582.93|8
1647148610000|2022-03-13 05:16:50|2590.67|2582.97|2590.71|2583.01|2590.73|2583.03|2590.67|2582.97|29
1647148620000|2022-03-13 05:17:00|2590.69|2582.99|2590.65|2582.95|2590.76|2583.06|2590.6|2582.9|27
1647148630000|2022-03-13 05:17:10|2590.64|2582.94|2590.69|2582.99|2590.73|2583.03|2590.64|2582.94|20
1647148640000|2022-03-13 05:17:20|2590.68|2582.98|2590.67|2582.97|2590.72|2583.02|2590.58|2582.88|15
1647148650000|2022-03-13 05:17:30|2590.6|2582.9|2590.59|2582.89|2590.66|2582.96|2590.57|2582.87|13
1647148660000|2022-03-13 05:17:40|2590.6|2582.9|2590.77|2583.07|2590.78|2583.08|2590.6|2582.9|12
1647148670000|2022-03-13 05:17:50|2590.76|2583.06|2592.62|2584.92|2592.63|2584.93|2590.76|2583.06|30
1647148680000|2022-03-13 05:18:00|2592.64|2584.94|2592.82|2585.12|2592.88|2585.18|2592.63|2584.93|28
1647148690000|2022-03-13 05:18:10|2592.81|2585.11|2592.58|2584.88|2592.82|2585.12|2592.43|2584.73|29
1647148700000|2022-03-13 05:18:20|2592.52|2584.82|2592.59|2584.89|2592.61|2584.91|2592.46|2584.76|27
1647148710000|2022-03-13 05:18:30|2592.5|2584.8|2592.58|2584.88|2592.59|2584.89|2592.5|2584.8|21
1647148720000|2022-03-13 05:18:40|2592.6|2584.9|2592.45|2584.75|2592.6|2584.9|2592.42|2584.72|28
1647148730000|2022-03-13 05:18:50|2592.44|2584.74|2592.47|2584.77|2592.48|2584.78|2592.34|2584.64|28
1647148740000|2022-03-13 05:19:00|2592.44|2584.74|2592.57|2584.87|2592.57|2584.87|2592.29|2584.59|36
1647148750000|2022-03-13 05:19:10|2592.58|2584.88|2592.59|2584.89|2592.6|2584.9|2592.53|2584.83|24
1647148760000|2022-03-13 05:19:20|2592.6|2584.9|2592.64|2584.94|2592.72|2585.02|2592.59|2584.89|18
1647148770000|2022-03-13 05:19:30|2592.62|2584.92|2592.69|2584.99|2592.69|2584.99|2592.62|2584.92|17
1647148780000|2022-03-13 05:19:40|2592.68|2584.98|2592.69|2584.99|2592.8|2585.1|2592.67|2584.97|16
1647148790000|2022-03-13 05:19:50|2592.65|2584.95|2592.65|2584.95|2592.67|2584.97|2592.62|2584.92|15
1647148800000|2022-03-13 05:20:00|2592.64|2584.94|2592.73|2585.03|2592.73|2585.03|2592.59|2584.89|13
1647148810000|2022-03-13 05:20:10|2592.74|2585.04|2592.79|2585.09|2592.79|2585.09|2592.66|2584.96|19
1647148820000|2022-03-13 05:20:20|2592.78|2585.08|2592.74|2585.04|2592.79|2585.09|2592.71|2585.01|22
1647148830000|2022-03-13 05:20:30|2592.72|2585.02|2592.74|2585.04|2592.75|2585.05|2592.69|2584.99|13
1647148840000|2022-03-13 05:20:40|2592.75|2585.05|2592.76|2585.06|2592.77|2585.07|2592.73|2585.03|23
1647148850000|2022-03-13 05:20:50|2592.75|2585.05|2592.67|2584.97|2592.76|2585.06|2592.66|2584.96|16
1647148860000|2022-03-13 05:21:00|2592.68|2584.98|2592.67|2584.97|2592.7|2585|2592.65|2584.95|10
1647148870000|2022-03-13 05:21:10|2592.68|2584.98|2592.7|2585|2592.7|2585|2592.68|2584.98|3
1647148880000|2022-03-13 05:21:20|2592.69|2584.99|2592.74|2585.04|2592.75|2585.05|2592.66|2584.96|15
1647148890000|2022-03-13 05:21:30|2592.75|2585.05|2592.75|2585.05|2592.75|2585.05|2592.74|2585.04|13
1647148900000|2022-03-13 05:21:40|2592.74|2585.04|2592.76|2585.06|2592.79|2585.09|2592.67|2584.97|18
1647148910000|2022-03-13 05:21:50|2592.75|2585.05|2592.76|2585.06|2592.81|2585.11|2592.7|2585|9
1647148920000|2022-03-13 05:22:00|2592.75|2585.05|2592.69|2584.99|2592.76|2585.06|2592.69|2584.99|6
1647148930000|2022-03-13 05:22:10|2592.7|2585|2592.76|2585.06|2592.79|2585.09|2592.7|2585|14
1647148940000|2022-03-13 05:22:20|2592.75|2585.05|2592.68|2584.98|2592.76|2585.06|2592.65|2584.95|23
1647148950000|2022-03-13 05:22:30|2592.67|2584.97|2592.78|2585.08|2592.79|2585.09|2592.67|2584.97|24
1647148960000|2022-03-13 05:22:40|2592.79|2585.09|2593.06|2585.36|2593.1|2585.4|2592.78|2585.08|17
1647148970000|2022-03-13 05:22:50|2593.02|2585.32|2593.22|2585.52|2593.22|2585.52|2593.02|2585.32|21
1647148980000|2022-03-13 05:23:00|2593.19|2585.49|2593.2|2585.5|2593.26|2585.56|2593.09|2585.39|21
1647148990000|2022-03-13 05:23:10|2593.24|2585.54|2593.16|2585.46|2593.28|2585.58|2593.16|2585.46|9
1647149000000|2022-03-13 05:23:20|2593.14|2585.44|2593.21|2585.51|2593.24|2585.54|2593.14|2585.44|10
1647149010000|2022-03-13 05:23:30|2593.24|2585.54|2593.62|2585.92|2593.64|2585.94|2593.17|2585.47|19
1647149020000|2022-03-13 05:23:40|2593.61|2585.91|2593.62|2585.92|2593.62|2585.92|2593.61|2585.91|12
1647149030000|2022-03-13 05:23:50|2593.61|2585.91|2593.61|2585.91|2593.64|2585.94|2593.58|2585.88|23
1647149040000|2022-03-13 05:24:00|2593.62|2585.92|2593.44|2585.74|2593.62|2585.92|2593.39|2585.69|24
1647149050000|2022-03-13 05:24:10|2593.43|2585.73|2593.49|2585.79|2593.49|2585.79|2593.39|2585.69|15
1647149060000|2022-03-13 05:24:20|2593.61|2585.91|2593.52|2585.82|2593.61|2585.91|2593.46|2585.76|20
1647149070000|2022-03-13 05:24:30|2593.51|2585.81|2593.57|2585.87|2593.67|2585.97|2593.51|2585.81|26
1647149080000|2022-03-13 05:24:40|2593.56|2585.86|2593.57|2585.87|2593.59|2585.89|2593.56|2585.86|9
1647149090000|2022-03-13 05:24:50|2593.56|2585.86|2593.57|2585.87|2593.6|2585.9|2593.55|2585.85|11
1647149100000|2022-03-13 05:25:00|2593.55|2585.85|2593.61|2585.91|2593.65|2585.95|2593.55|2585.85|20
1647149110000|2022-03-13 05:25:10|2593.74|2586.04|2593.52|2585.82|2593.74|2586.04|2593.4|2585.7|14
1647149140000|2022-03-13 05:25:40|2593.46|2585.76|2592.51|2584.81|2593.48|2585.78|2592.38|2584.68|26
1647149150000|2022-03-13 05:25:50|2592.52|2584.82|2592.57|2584.87|2592.59|2584.89|2592.52|2584.82|6
1647149160000|2022-03-13 05:26:00|2592.58|2584.88|2592.57|2584.87|2592.6|2584.9|2592.57|2584.87|9
1647149170000|2022-03-13 05:26:10|2592.58|2584.88|2592.58|2584.88|2592.58|2584.88|2592.57|2584.87|5
1647149180000|2022-03-13 05:26:20|2592.6|2584.9|2592.62|2584.92|2592.65|2584.95|2592.58|2584.88|13
1647149190000|2022-03-13 05:26:30|2592.75|2585.05|2592.87|2585.17|2592.87|2585.17|2592.75|2585.05|10
1647149200000|2022-03-13 05:26:40|2592.88|2585.18|2592.95|2585.25|2592.96|2585.26|2592.88|2585.18|12
1647149210000|2022-03-13 05:26:50|2592.94|2585.24|2592.87|2585.17|2592.94|2585.24|2592.83|2585.13|19
1647149220000|2022-03-13 05:27:00|2592.89|2585.19|2592.85|2585.15|2592.91|2585.21|2592.8|2585.1|7
1647149230000|2022-03-13 05:27:10|2592.84|2585.14|2592.75|2585.05|2592.87|2585.17|2592.74|2585.04|18
1647149240000|2022-03-13 05:27:20|2592.74|2585.04|2592.81|2585.11|2592.83|2585.13|2592.74|2585.04|10
1647149250000|2022-03-13 05:27:30|2592.82|2585.12|2592.86|2585.16|2592.88|2585.18|2592.8|2585.1|15
1647149260000|2022-03-13 05:27:40|2592.87|2585.17|2593.12|2585.42|2593.12|2585.42|2592.87|2585.17|6
1647149270000|2022-03-13 05:27:50|2593.3|2585.6|2593.33|2585.63|2593.36|2585.66|2593.3|2585.6|11
1647149280000|2022-03-13 05:28:00|2593.34|2585.64|2593.4|2585.7|2593.4|2585.7|2593.34|2585.64|23
1647149290000|2022-03-13 05:28:10|2593.39|2585.69|2592.93|2585.23|2593.4|2585.7|2592.89|2585.19|19
1647149300000|2022-03-13 05:28:20|2592.94|2585.24|2592.89|2585.19|2593.04|2585.34|2592.86|2585.16|27
1647149310000|2022-03-13 05:28:30|2592.93|2585.23|2592.94|2585.24|2592.99|2585.29|2592.93|2585.23|8
1647149320000|2022-03-13 05:28:40|2592.95|2585.25|2593.29|2585.59|2593.29|2585.59|2592.78|2585.08|30
1647149330000|2022-03-13 05:28:50|2593.31|2585.61|2593.4|2585.7|2593.44|2585.74|2593.27|2585.57|18
1647149340000|2022-03-13 05:29:00|2593.43|2585.73|2593.42|2585.72|2593.45|2585.75|2593.4|2585.7|14
1647149350000|2022-03-13 05:29:10|2593.44|2585.74|2593.5|2585.8|2593.5|2585.8|2593.31|2585.61|18
1647149360000|2022-03-13 05:29:20|2593.48|2585.78|2593.78|2586.08|2594.04|2586.34|2593.45|2585.75|32
1647149370000|2022-03-13 05:29:30|2593.82|2586.12|2593.9|2586.2|2593.92|2586.22|2593.81|2586.11|35
1647149380000|2022-03-13 05:29:40|2593.88|2586.18|2593.8|2586.1|2593.91|2586.21|2593.8|2586.1|36
1647149390000|2022-03-13 05:29:50|2593.81|2586.11|2593.54|2585.84|2593.85|2586.15|2593.53|2585.83|28
1647149400000|2022-03-13 05:30:00|2593.56|2585.86|2593.71|2586.01|2593.71|2586.01|2593.52|2585.82|24
1647149410000|2022-03-13 05:30:10|2593.68|2585.98|2593.57|2585.87|2593.69|2585.99|2593.56|2585.86|7
1647149420000|2022-03-13 05:30:20|2593.55|2585.85|2593.68|2585.98|2593.69|2585.99|2593.55|2585.85|25
1647149430000|2022-03-13 05:30:30|2593.67|2585.97|2593.66|2585.96|2593.68|2585.98|2593.62|2585.92|20
1647149440000|2022-03-13 05:30:40|2593.63|2585.93|2593.69|2585.99|2593.72|2586.02|2593.63|2585.93|28
1647149450000|2022-03-13 05:30:50|2593.72|2586.02|2593.57|2585.87|2593.72|2586.02|2593.43|2585.73|31
1647149460000|2022-03-13 05:31:00|2593.49|2585.79|2593.38|2585.68|2593.52|2585.82|2593.38|2585.68|9
1647149470000|2022-03-13 05:31:10|2593.13|2585.43|2593.02|2585.32|2593.13|2585.43|2592.81|2585.11|17
1647149480000|2022-03-13 05:31:20|2592.96|2585.26|2592.92|2585.22|2593.17|2585.47|2592.89|2585.19|18
1647149490000|2022-03-13 05:31:30|2592.93|2585.23|2592.92|2585.22|2592.96|2585.26|2592.83|2585.13|15
1647149500000|2022-03-13 05:31:40|2592.95|2585.25|2591.94|2584.24|2592.95|2585.25|2591.9|2584.2|26
1647149510000|2022-03-13 05:31:50|2591.96|2584.26|2591.92|2584.22|2591.98|2584.28|2591.91|2584.21|24
1647149520000|2022-03-13 05:32:00|2591.86|2584.16|2591.99|2584.29|2591.99|2584.29|2591.84|2584.14|17
1647149530000|2022-03-13 05:32:10|2591.89|2584.19|2591.97|2584.27|2591.97|2584.27|2591.86|2584.16|10
1647149540000|2022-03-13 05:32:20|2591.96|2584.26|2591.86|2584.16|2591.99|2584.29|2591.72|2584.02|27
1647149550000|2022-03-13 05:32:30|2591.83|2584.13|2591.66|2583.96|2591.87|2584.17|2591.66|2583.96|25
1647149560000|2022-03-13 05:32:40|2591.7|2584|2591.72|2584.02|2591.75|2584.05|2591.64|2583.94|12
1647149570000|2022-03-13 05:32:50|2591.65|2583.95|2591.7|2584|2591.75|2584.05|2591.64|2583.94|26
1647149580000|2022-03-13 05:33:00|2591.69|2583.99|2591.92|2584.22|2591.92|2584.22|2591.66|2583.96|19
1647149590000|2022-03-13 05:33:10|2591.88|2584.18|2591.82|2584.12|2591.88|2584.18|2591.81|2584.11|22
1647149600000|2022-03-13 05:33:20|2591.85|2584.15|2591.75|2584.05|2591.86|2584.16|2591.74|2584.04|29
1647149610000|2022-03-13 05:33:30|2591.74|2584.04|2591.62|2583.92|2591.78|2584.08|2591.62|2583.92|18
1647149620000|2022-03-13 05:33:40|2591.63|2583.93|2591.64|2583.94|2591.65|2583.95|2591.55|2583.85|13
1647149630000|2022-03-13 05:33:50|2591.65|2583.95|2591.62|2583.92|2591.66|2583.96|2591.58|2583.88|11
1647149640000|2022-03-13 05:34:00|2591.61|2583.91|2591.64|2583.94|2591.65|2583.95|2591.57|2583.87|8
1647149650000|2022-03-13 05:34:10|2591.63|2583.93|2591.81|2584.11|2591.83|2584.13|2591.63|2583.93|13
1647149660000|2022-03-13 05:34:20|2591.75|2584.05|2592|2584.3|2592|2584.3|2591.75|2584.05|9
1647149670000|2022-03-13 05:34:30|2591.95|2584.25|2591.79|2584.09|2591.95|2584.25|2591.76|2584.06|15
1647149680000|2022-03-13 05:34:40|2591.77|2584.07|2591.86|2584.16|2591.86|2584.16|2591.77|2584.07|19
1647149690000|2022-03-13 05:34:50|2591.83|2584.13|2592.02|2584.32|2592.03|2584.33|2591.83|2584.13|14
1647149700000|2022-03-13 05:35:00|2592.03|2584.33|2591.73|2584.03|2592.03|2584.33|2591.71|2584.01|21
1647149710000|2022-03-13 05:35:10|2591.72|2584.02|2591.7|2584|2591.72|2584.02|2591.7|2584|6
1647149720000|2022-03-13 05:35:20|2591.69|2583.99|2591.65|2583.95|2591.78|2584.08|2591.46|2583.76|28
1647149730000|2022-03-13 05:35:30|2591.66|2583.96|2591.28|2583.58|2591.71|2584.01|2591.23|2583.53|30
1647149740000|2022-03-13 05:35:40|2591.27|2583.57|2591.24|2583.54|2591.33|2583.63|2591.17|2583.47|25
1647149750000|2022-03-13 05:35:50|2591.22|2583.52|2591.34|2583.64|2591.34|2583.64|2591.22|2583.52|22
1647149760000|2022-03-13 05:36:00|2591.33|2583.63|2591.24|2583.54|2591.36|2583.66|2591.24|2583.54|22
1647149770000|2022-03-13 05:36:10|2591.25|2583.55|2591.2|2583.5|2591.25|2583.55|2591.17|2583.47|16
1647149780000|2022-03-13 05:36:20|2591.21|2583.51|2591.18|2583.48|2591.22|2583.52|2591.18|2583.48|11
1647149790000|2022-03-13 05:36:30|2591.21|2583.51|2591.22|2583.52|2591.24|2583.54|2591.18|2583.48|10
1647149800000|2022-03-13 05:36:40|2591.23|2583.53|2591.22|2583.52|2591.23|2583.53|2591.21|2583.51|6
1647149810000|2022-03-13 05:36:50|2591.21|2583.51|2591.27|2583.57|2591.28|2583.58|2591.18|2583.48|23
1647149820000|2022-03-13 05:37:00|2591.26|2583.56|2591.28|2583.58|2591.29|2583.59|2591.26|2583.56|21
1647149830000|2022-03-13 05:37:10|2591.29|2583.59|2591.28|2583.58|2591.31|2583.61|2591.23|2583.53|17
1647149840000|2022-03-13 05:37:20|2591.27|2583.57|2591.29|2583.59|2591.29|2583.59|2591.24|2583.54|17
1647149850000|2022-03-13 05:37:30|2591.26|2583.56|2591.29|2583.59|2591.29|2583.59|2591.26|2583.56|20
1647149860000|2022-03-13 05:37:40|2591.27|2583.57|2591.29|2583.59|2591.33|2583.63|2591.23|2583.53|19
1647149870000|2022-03-13 05:37:50|2591.28|2583.58|2591.91|2584.21|2591.99|2584.29|2591.26|2583.56|25
1647149880000|2022-03-13 05:38:00|2591.93|2584.23|2592.01|2584.31|2592.07|2584.37|2591.93|2584.23|20
1647149890000|2022-03-13 05:38:10|2592.02|2584.32|2592.03|2584.33|2592.03|2584.33|2591.97|2584.27|14
1647149900000|2022-03-13 05:38:20|2591.97|2584.27|2591.67|2583.97|2592.01|2584.31|2591.57|2583.87|16
1647149910000|2022-03-13 05:38:30|2591.64|2583.94|2591.75|2584.05|2591.8|2584.1|2591.64|2583.94|15
1647149920000|2022-03-13 05:38:40|2591.78|2584.08|2591.83|2584.13|2591.86|2584.16|2591.77|2584.07|14
1647149930000|2022-03-13 05:38:50|2591.81|2584.11|2591.86|2584.16|2591.86|2584.16|2591.81|2584.11|5
1647149940000|2022-03-13 05:39:00|2591.92|2584.22|2591.88|2584.18|2591.94|2584.24|2591.85|2584.15|17
1647149950000|2022-03-13 05:39:10|2591.87|2584.17|2591.95|2584.25|2591.95|2584.25|2591.87|2584.17|17
1647149960000|2022-03-13 05:39:20|2591.93|2584.23|2592.23|2584.53|2592.25|2584.55|2591.93|2584.23|25
1647149970000|2022-03-13 05:39:30|2592.26|2584.56|2592.25|2584.55|2592.26|2584.56|2592.23|2584.53|20
1647149980000|2022-03-13 05:39:40|2592.24|2584.54|2592.27|2584.57|2592.29|2584.59|2592.23|2584.53|21
1647149990000|2022-03-13 05:39:50|2592.28|2584.58|2592.19|2584.49|2592.3|2584.6|2592.15|2584.45|17
1647150000000|2022-03-13 05:40:00|2592.18|2584.48|2592.34|2584.64|2592.34|2584.64|2592.18|2584.48|17
1647150010000|2022-03-13 05:40:10|2592.29|2584.59|2592.06|2584.36|2592.31|2584.61|2592.03|2584.33|18
1647150020000|2022-03-13 05:40:20|2592.03|2584.33|2592.13|2584.43|2592.13|2584.43|2592.03|2584.33|11
1647150030000|2022-03-13 05:40:30|2592.14|2584.44|2592.29|2584.59|2592.3|2584.6|2592.14|2584.44|14
1647150040000|2022-03-13 05:40:40|2592.3|2584.6|2592.33|2584.63|2592.33|2584.63|2592.27|2584.57|11
1647150050000|2022-03-13 05:40:50|2592.32|2584.62|2592.33|2584.63|2592.34|2584.64|2592.32|2584.62|10
1647150060000|2022-03-13 05:41:00|2592.36|2584.66|2592.27|2584.57|2592.36|2584.66|2592.27|2584.57|18
1647150070000|2022-03-13 05:41:10|2592.25|2584.55|2592.26|2584.56|2592.33|2584.63|2592.23|2584.53|15
1647150080000|2022-03-13 05:41:20|2592.29|2584.59|2592.27|2584.57|2592.3|2584.6|2592.22|2584.52|16
1647150090000|2022-03-13 05:41:30|2592.29|2584.59|2592.28|2584.58|2592.31|2584.61|2592.26|2584.56|17
1647150100000|2022-03-13 05:41:40|2592.29|2584.59|2592.19|2584.49|2592.32|2584.62|2592.19|2584.49|8
1647150110000|2022-03-13 05:41:50|2592.2|2584.5|2592.18|2584.48|2592.27|2584.57|2592.13|2584.43|26
1647150120000|2022-03-13 05:42:00|2592.17|2584.47|2591.4|2583.7|2592.17|2584.47|2591.3|2583.6|25
1647150130000|2022-03-13 05:42:10|2591.32|2583.62|2591.44|2583.74|2591.45|2583.75|2591.32|2583.62|27
1647150140000|2022-03-13 05:42:20|2591.45|2583.75|2591.53|2583.83|2591.56|2583.86|2591.36|2583.66|27
1647150150000|2022-03-13 05:42:30|2591.48|2583.78|2591.56|2583.86|2591.56|2583.86|2591.37|2583.67|28
1647150160000|2022-03-13 05:42:40|2591.46|2583.76|2591.51|2583.81|2591.56|2583.86|2591.37|2583.67|24
1647150170000|2022-03-13 05:42:50|2591.53|2583.83|2591.56|2583.86|2591.56|2583.86|2591.43|2583.73|22
1647150180000|2022-03-13 05:43:00|2591.45|2583.75|2591.51|2583.81|2591.56|2583.86|2591.35|2583.65|22
1647150190000|2022-03-13 05:43:10|2591.54|2583.84|2591.4|2583.7|2591.56|2583.86|2591.37|2583.67|26
1647150200000|2022-03-13 05:43:20|2591.41|2583.71|2591.5|2583.8|2591.56|2583.86|2591.38|2583.68|31
1647150210000|2022-03-13 05:43:30|2591.48|2583.78|2591.42|2583.72|2591.48|2583.78|2591.31|2583.61|19
1647150220000|2022-03-13 05:43:40|2591.45|2583.75|2591.51|2583.81|2591.52|2583.82|2591.38|2583.68|18
1647150230000|2022-03-13 05:43:50|2591.5|2583.8|2591.56|2583.86|2591.56|2583.86|2591.5|2583.8|10
1647150240000|2022-03-13 05:44:00|2591.54|2583.84|2591.55|2583.85|2591.58|2583.88|2591.54|2583.84|13
1647150250000|2022-03-13 05:44:10|2591.56|2583.86|2591.53|2583.83|2591.59|2583.89|2591.52|2583.82|15
1647150260000|2022-03-13 05:44:20|2591.52|2583.82|2591.55|2583.85|2591.57|2583.87|2591.52|2583.82|10
1647150270000|2022-03-13 05:44:30|2591.56|2583.86|2591.56|2583.86|2591.61|2583.91|2591.55|2583.85|12
1647150280000|2022-03-13 05:44:40|2591.58|2583.88|2591.61|2583.91|2591.61|2583.91|2591.57|2583.87|11
1647150290000|2022-03-13 05:44:50|2591.6|2583.9|2592.17|2584.47|2592.21|2584.51|2591.59|2583.89|14
1647150300000|2022-03-13 05:45:00|2592.16|2584.46|2592.71|2585.01|2592.79|2585.09|2592.11|2584.41|31
1647150310000|2022-03-13 05:45:10|2592.72|2585.02|2592.36|2584.66|2592.72|2585.02|2592.34|2584.64|17
1647150320000|2022-03-13 05:45:20|2592.37|2584.67|2592.44|2584.74|2592.52|2584.82|2592.37|2584.67|10
1647150330000|2022-03-13 05:45:30|2592.41|2584.71|2592.41|2584.71|2592.46|2584.76|2592.36|2584.66|6
1647150340000|2022-03-13 05:45:40|2592.38|2584.68|2592.41|2584.71|2592.45|2584.75|2592.38|2584.68|6
1647150350000|2022-03-13 05:45:50|2592.38|2584.68|2592.43|2584.73|2592.43|2584.73|2592.38|2584.68|3
1647150360000|2022-03-13 05:46:00|2592.44|2584.74|2592.49|2584.79|2592.49|2584.79|2592.34|2584.64|11
1647150370000|2022-03-13 05:46:10|2592.47|2584.77|2591.5|2583.8|2592.47|2584.77|2591.48|2583.78|23
1647150380000|2022-03-13 05:46:20|2591.49|2583.79|2593.35|2585.65|2593.47|2585.77|2591.49|2583.79|18
1647150390000|2022-03-13 05:46:30|2593.39|2585.69|2592.45|2584.75|2593.39|2585.69|2592.45|2584.75|30
1647150400000|2022-03-13 05:46:40|2592.47|2584.77|2592.43|2584.73|2592.48|2584.78|2592.41|2584.71|23
1647150410000|2022-03-13 05:46:50|2592.4|2584.7|2592.43|2584.73|2592.43|2584.73|2592.36|2584.66|16
1647150420000|2022-03-13 05:47:00|2592.41|2584.71|2592.42|2584.72|2592.43|2584.73|2592.39|2584.69|17
1647150430000|2022-03-13 05:47:10|2592.43|2584.73|2592.43|2584.73|2592.43|2584.73|2592.43|2584.73|1
1647150440000|2022-03-13 05:47:20|2592.46|2584.76|2592.43|2584.73|2592.46|2584.76|2592.42|2584.72|3
1647150450000|2022-03-13 05:47:30|2592.44|2584.74|2592.43|2584.73|2592.44|2584.74|2592.43|2584.73|2
1647150460000|2022-03-13 05:47:40|2592.44|2584.74|2592.4|2584.7|2592.48|2584.78|2592.36|2584.66|8
1647150470000|2022-03-13 05:47:50|2592.41|2584.71|2592.22|2584.52|2592.44|2584.74|2592.22|2584.52|12
1647150480000|2022-03-13 05:48:00|2592.4|2584.7|2592.35|2584.65|2592.43|2584.73|2592.28|2584.58|23
1647150490000|2022-03-13 05:48:10|2592.37|2584.67|2592.43|2584.73|2592.43|2584.73|2592.31|2584.61|14
1647150500000|2022-03-13 05:48:20|2592.39|2584.69|2592.41|2584.71|2592.46|2584.76|2592.11|2584.41|13
1647150510000|2022-03-13 05:48:30|2592.4|2584.7|2592.49|2584.79|2592.5|2584.8|2592.4|2584.7|12
1647150520000|2022-03-13 05:48:40|2592.46|2584.76|2592.43|2584.73|2592.46|2584.76|2592.36|2584.66|10
1647150530000|2022-03-13 05:48:50|2592.44|2584.74|2592.29|2584.59|2592.45|2584.75|2592.29|2584.59|21
1647150540000|2022-03-13 05:49:00|2592.33|2584.63|2591.7|2584|2592.44|2584.74|2591.55|2583.85|29
1647150550000|2022-03-13 05:49:10|2591.69|2583.99|2591.74|2584.04|2591.74|2584.04|2591.62|2583.92|14
1647150560000|2022-03-13 05:49:20|2591.73|2584.03|2591.62|2583.92|2591.75|2584.05|2591.6|2583.9|31
1647150570000|2022-03-13 05:49:30|2591.49|2583.79|2590.81|2583.11|2591.55|2583.85|2590.81|2583.11|29
1647150580000|2022-03-13 05:49:40|2590.89|2583.19|2590.85|2583.15|2590.92|2583.22|2590.82|2583.12|14
1647150590000|2022-03-13 05:49:50|2590.91|2583.21|2590.9|2583.2|2590.94|2583.24|2590.83|2583.13|21
1647150600000|2022-03-13 05:50:00|2590.88|2583.18|2590.93|2583.23|2590.95|2583.25|2590.84|2583.14|23
1647150610000|2022-03-13 05:50:10|2590.92|2583.22|2591.77|2584.07|2591.77|2584.07|2590.92|2583.22|26
1647150620000|2022-03-13 05:50:20|2591.78|2584.08|2592.07|2584.37|2592.07|2584.37|2591.78|2584.08|13
1647150630000|2022-03-13 05:50:30|2592.04|2584.34|2592.09|2584.39|2592.1|2584.4|2592.04|2584.34|22
1647150640000|2022-03-13 05:50:40|2592.07|2584.37|2591.95|2584.25|2592.07|2584.37|2591.93|2584.23|18
1647150650000|2022-03-13 05:50:50|2591.96|2584.26|2591.95|2584.25|2591.96|2584.26|2591.83|2584.13|24
1647150660000|2022-03-13 05:51:00|2591.89|2584.19|2591.93|2584.23|2591.96|2584.26|2591.78|2584.08|36
1647150670000|2022-03-13 05:51:10|2591.86|2584.16|2592.18|2584.48|2592.18|2584.48|2591.86|2584.16|29
1647150680000|2022-03-13 05:51:20|2592.2|2584.5|2592.13|2584.43|2592.24|2584.54|2592.11|2584.41|16
1647150690000|2022-03-13 05:51:30|2592.14|2584.44|2592.19|2584.49|2592.28|2584.58|2592.14|2584.44|19
1647150700000|2022-03-13 05:51:40|2592.18|2584.48|2592.14|2584.44|2592.3|2584.6|2592.14|2584.44|18
1647150710000|2022-03-13 05:51:50|2592.17|2584.47|2592.23|2584.53|2592.24|2584.54|2592.17|2584.47|16
1647150720000|2022-03-13 05:52:00|2592.24|2584.54|2592.24|2584.54|2592.24|2584.54|2592.22|2584.52|4
1647150730000|2022-03-13 05:52:10|2592.19|2584.49|2592.19|2584.49|2592.25|2584.55|2592.16|2584.46|13
1647150740000|2022-03-13 05:52:20|2592.21|2584.51|2592.58|2584.88|2592.58|2584.88|2592.21|2584.51|13
1647150750000|2022-03-13 05:52:30|2592.59|2584.89|2592.46|2584.76|2592.59|2584.89|2592.44|2584.74|22
1647150760000|2022-03-13 05:52:40|2592.53|2584.83|2592.5|2584.8|2592.55|2584.85|2592.46|2584.76|23
1647150770000|2022-03-13 05:52:50|2592.55|2584.85|2592.32|2584.62|2592.55|2584.85|2592.3|2584.6|23
1647150780000|2022-03-13 05:53:00|2592.33|2584.63|2592.38|2584.68|2592.38|2584.68|2592.32|2584.62|20
1647150790000|2022-03-13 05:53:10|2592.39|2584.69|2592.39|2584.69|2592.39|2584.69|2592.36|2584.66|15
1647150800000|2022-03-13 05:53:20|2592.32|2584.62|2592.38|2584.68|2592.39|2584.69|2592.31|2584.61|31
1647150810000|2022-03-13 05:53:30|2592.39|2584.69|2592.18|2584.48|2592.39|2584.69|2592.18|2584.48|27
1647150820000|2022-03-13 05:53:40|2592.17|2584.47|2592.21|2584.51|2592.22|2584.52|2592.17|2584.47|4
1647150830000|2022-03-13 05:53:50|2592.2|2584.5|2592.27|2584.57|2592.27|2584.57|2592.18|2584.48|21
1647150840000|2022-03-13 05:54:00|2592.26|2584.56|2592.36|2584.66|2592.38|2584.68|2592.2|2584.5|17
1647150850000|2022-03-13 05:54:10|2592.34|2584.64|2592.36|2584.66|2592.36|2584.66|2592.34|2584.64|2
1647150860000|2022-03-13 05:54:20|2592.31|2584.61|2592.35|2584.65|2592.36|2584.66|2592.3|2584.6|24
1647150870000|2022-03-13 05:54:30|2592.36|2584.66|2592.35|2584.65|2592.38|2584.68|2592.31|2584.61|11
1647150880000|2022-03-13 05:54:40|2592.36|2584.66|2592.33|2584.63|2592.39|2584.69|2592.3|2584.6|12
1647150890000|2022-03-13 05:54:50|2592.32|2584.62|2592.32|2584.62|2592.39|2584.69|2592.28|2584.58|14
1647150900000|2022-03-13 05:55:00|2592.27|2584.57|2592.38|2584.68|2592.39|2584.69|2592.27|2584.57|11
1647150910000|2022-03-13 05:55:10|2592.39|2584.69|2592.48|2584.78|2592.49|2584.79|2592.39|2584.69|9
1647150920000|2022-03-13 05:55:20|2592.49|2584.79|2592.62|2584.92|2592.89|2585.19|2592.49|2584.79|19
1647150930000|2022-03-13 05:55:30|2592.63|2584.93|2592.68|2584.98|2592.68|2584.98|2592.63|2584.93|8
1647150940000|2022-03-13 05:55:40|2592.67|2584.97|2592.74|2585.04|2592.75|2585.05|2592.67|2584.97|24
1647150950000|2022-03-13 05:55:50|2592.76|2585.06|2592.77|2585.07|2592.77|2585.07|2592.69|2584.99|11
1647150960000|2022-03-13 05:56:00|2592.78|2585.08|2592.86|2585.16|2592.86|2585.16|2592.75|2585.05|12
1647150970000|2022-03-13 05:56:10|2592.82|2585.12|2592.84|2585.14|2592.84|2585.14|2592.79|2585.09|18
1647150980000|2022-03-13 05:56:20|2592.8|2585.1|2592.53|2584.83|2592.83|2585.13|2592.53|2584.83|17
1647150990000|2022-03-13 05:56:30|2592.54|2584.84|2591.64|2583.94|2592.54|2584.84|2591.63|2583.93|29
1647151000000|2022-03-13 05:56:40|2591.63|2583.93|2591.61|2583.91|2591.65|2583.95|2591.54|2583.84|25
1647151010000|2022-03-13 05:56:50|2591.59|2583.89|2591.68|2583.98|2591.69|2583.99|2591.59|2583.89|24
1647151020000|2022-03-13 05:57:00|2591.69|2583.99|2591.73|2584.03|2591.75|2584.05|2591.63|2583.93|23
1647151030000|2022-03-13 05:57:10|2591.72|2584.02|2591.66|2583.96|2591.74|2584.04|2591.66|2583.96|12
1647151040000|2022-03-13 05:57:20|2591.67|2583.97|2591.68|2583.98|2591.68|2583.98|2591.62|2583.92|5
1647151050000|2022-03-13 05:57:30|2591.67|2583.97|2590.92|2583.22|2591.68|2583.98|2590.8|2583.1|25
1647151060000|2022-03-13 05:57:40|2590.81|2583.11|2590.59|2582.89|2590.92|2583.22|2590.56|2582.86|23
1647151070000|2022-03-13 05:57:50|2590.6|2582.9|2590.65|2582.95|2590.67|2582.97|2590.57|2582.87|20
1647151080000|2022-03-13 05:58:00|2590.67|2582.97|2590.67|2582.97|2590.73|2583.03|2590.65|2582.95|18
1647151090000|2022-03-13 05:58:10|2590.68|2582.98|2590.74|2583.04|2590.76|2583.06|2590.68|2582.98|14
1647151100000|2022-03-13 05:58:20|2590.73|2583.03|2590.67|2582.97|2590.73|2583.03|2590.6|2582.9|12
1647151110000|2022-03-13 05:58:30|2590.68|2582.98|2590.59|2582.89|2590.68|2582.98|2590.54|2582.84|20
1647151120000|2022-03-13 05:58:40|2590.55|2582.85|2590.57|2582.87|2590.61|2582.91|2590.54|2582.84|24
1647151130000|2022-03-13 05:58:50|2590.6|2582.9|2590.62|2582.92|2590.63|2582.93|2590.57|2582.87|18
1647151140000|2022-03-13 05:59:00|2590.6|2582.9|2590.62|2582.92|2590.62|2582.92|2590.56|2582.86|14
1647151150000|2022-03-13 05:59:10|2590.58|2582.88|2590.54|2582.84|2590.62|2582.92|2590.51|2582.81|23
1647151160000|2022-03-13 05:59:20|2590.55|2582.85|2590.03|2582.33|2590.61|2582.91|2589.88|2582.18|23
1647151170000|2022-03-13 05:59:30|2590.05|2582.35|2588.82|2581.12|2590.06|2582.36|2588.82|2581.12|24
1647151180000|2022-03-13 05:59:40|2588.66|2580.96|2587.63|2579.93|2588.66|2580.96|2587.57|2579.87|21
1647151190000|2022-03-13 05:59:50|2587.6|2579.9|2588.52|2580.82|2588.52|2580.82|2587.6|2579.9|30
1647151200000|2022-03-13 06:00:00|2588.51|2580.81|2588.3|2580.6|2588.51|2580.81|2588.29|2580.59|22
1647151210000|2022-03-13 06:00:10|2588.31|2580.61|2587.74|2580.04|2588.4|2580.7|2587.67|2579.97|29
1647151220000|2022-03-13 06:00:20|2587.73|2580.03|2587.72|2580.02|2587.78|2580.08|2587.7|2580|23
1647151230000|2022-03-13 06:00:30|2587.76|2580.06|2587.76|2580.06|2587.81|2580.11|2587.69|2579.99|21
1647151240000|2022-03-13 06:00:40|2587.75|2580.05|2587.75|2580.05|2587.8|2580.1|2587.7|2580|17
1647151250000|2022-03-13 06:00:50|2587.74|2580.04|2587.88|2580.18|2587.89|2580.19|2587.74|2580.04|17
1647151260000|2022-03-13 06:01:00|2587.86|2580.16|2587.92|2580.22|2587.92|2580.22|2587.86|2580.16|13
1647151270000|2022-03-13 06:01:10|2587.96|2580.26|2587.93|2580.23|2588.01|2580.31|2587.92|2580.22|15
1647151280000|2022-03-13 06:01:20|2587.91|2580.21|2588.24|2580.54|2588.26|2580.56|2587.91|2580.21|24
1647151290000|2022-03-13 06:01:30|2588.2|2580.5|2588.31|2580.61|2588.31|2580.61|2588.2|2580.5|15
1647151300000|2022-03-13 06:01:40|2588.4|2580.7|2588.5|2580.8|2588.58|2580.88|2588.39|2580.69|13
1647151310000|2022-03-13 06:01:50|2588.49|2580.79|2588.53|2580.83|2588.53|2580.83|2588.48|2580.78|17
1647151320000|2022-03-13 06:02:00|2588.47|2580.77|2588.26|2580.56|2588.47|2580.77|2588.15|2580.45|20
1647151330000|2022-03-13 06:02:10|2588.27|2580.57|2588.25|2580.55|2588.4|2580.7|2588.24|2580.54|22
1647151340000|2022-03-13 06:02:20|2588.24|2580.54|2588.23|2580.53|2588.27|2580.57|2588.17|2580.47|20
1647151350000|2022-03-13 06:02:30|2588.24|2580.54|2588.2|2580.5|2588.28|2580.58|2588.17|2580.47|22
1647151360000|2022-03-13 06:02:40|2588.21|2580.51|2588.17|2580.47|2588.27|2580.57|2588.17|2580.47|24
1647151370000|2022-03-13 06:02:50|2588.18|2580.48|2588.22|2580.52|2588.22|2580.52|2588.17|2580.47|12
1647151380000|2022-03-13 06:03:00|2588.21|2580.51|2588.21|2580.51|2588.21|2580.51|2588.17|2580.47|5
1647151390000|2022-03-13 06:03:10|2588.27|2580.57|2588.21|2580.51|2588.28|2580.58|2588.2|2580.5|25
1647151400000|2022-03-13 06:03:20|2588.22|2580.52|2588.22|2580.52|2588.47|2580.77|2588.2|2580.5|18
1647151410000|2022-03-13 06:03:30|2588.21|2580.51|2588.07|2580.37|2588.28|2580.58|2588|2580.3|21
1647151420000|2022-03-13 06:03:40|2588.06|2580.36|2588.08|2580.38|2588.17|2580.47|2588.06|2580.36|16
1647151430000|2022-03-13 06:03:50|2588.09|2580.39|2588.04|2580.34|2588.13|2580.43|2588|2580.3|17
1647151440000|2022-03-13 06:04:00|2588.02|2580.32|2588.05|2580.35|2588.13|2580.43|2588.02|2580.32|14
1647151450000|2022-03-13 06:04:10|2588.08|2580.38|2588.84|2581.14|2589.5|2581.8|2588.04|2580.34|32
1647151460000|2022-03-13 06:04:20|2588.93|2581.23|2589.01|2581.31|2589.03|2581.33|2588.93|2581.23|18
1647151470000|2022-03-13 06:04:30|2589|2581.3|2588|2580.3|2589|2581.3|2587.94|2580.24|23
1647151480000|2022-03-13 06:04:40|2587.94|2580.24|2588.08|2580.38|2588.16|2580.46|2587.93|2580.23|25
1647151490000|2022-03-13 06:04:50|2588.11|2580.41|2588.1|2580.4|2588.23|2580.53|2588.01|2580.31|32
1647151500000|2022-03-13 06:05:00|2588.08|2580.38|2588.18|2580.48|2588.21|2580.51|2588.05|2580.35|15
1647151510000|2022-03-13 06:05:10|2588.19|2580.49|2587.39|2579.69|2588.19|2580.49|2587.39|2579.69|28
1647151520000|2022-03-13 06:05:20|2587.38|2579.68|2586.03|2578.33|2587.38|2579.68|2585.92|2578.22|33
1647151530000|2022-03-13 06:05:30|2586|2578.3|2585.94|2578.24|2586.05|2578.35|2585.82|2578.12|25
1647151540000|2022-03-13 06:05:40|2585.97|2578.27|2587.01|2579.31|2587.01|2579.31|2585.94|2578.24|23
1647151550000|2022-03-13 06:05:50|2587|2579.3|2586.97|2579.27|2587.04|2579.34|2586.93|2579.23|21
1647151560000|2022-03-13 06:06:00|2586.99|2579.29|2587.03|2579.33|2587.06|2579.36|2586.86|2579.16|25
1647151570000|2022-03-13 06:06:10|2587.04|2579.34|2587.09|2579.39|2587.15|2579.45|2586.88|2579.18|25
1647151580000|2022-03-13 06:06:20|2587|2579.3|2586.34|2578.64|2587|2579.3|2586.3|2578.6|28
1647151590000|2022-03-13 06:06:30|2586.33|2578.63|2585.75|2578.05|2586.39|2578.69|2585.75|2578.05|19
1647151600000|2022-03-13 06:06:40|2585.76|2578.06|2585.55|2577.85|2585.76|2578.06|2585.48|2577.78|22
1647151610000|2022-03-13 06:06:50|2585.58|2577.88|2585.76|2578.06|2585.78|2578.08|2585.58|2577.88|17
1647151620000|2022-03-13 06:07:00|2585.77|2578.07|2586.22|2578.52|2586.22|2578.52|2585.77|2578.07|19
1647151630000|2022-03-13 06:07:10|2586.23|2578.53|2586.24|2578.54|2586.24|2578.54|2586.13|2578.43|18
1647151640000|2022-03-13 06:07:20|2586.25|2578.55|2586.25|2578.55|2586.26|2578.56|2586.23|2578.53|6
1647151650000|2022-03-13 06:07:30|2586.24|2578.54|2586.25|2578.55|2586.25|2578.55|2586.23|2578.53|11
1647151660000|2022-03-13 06:07:40|2586.23|2578.53|2586.23|2578.53|2586.31|2578.61|2586.1|2578.4|29
1647151670000|2022-03-13 06:07:50|2586.27|2578.57|2586.3|2578.6|2586.34|2578.64|2586.24|2578.54|18
1647151680000|2022-03-13 06:08:00|2586.34|2578.64|2586.3|2578.6|2586.34|2578.64|2586.3|2578.6|12
1647151690000|2022-03-13 06:08:10|2586.29|2578.59|2586.46|2578.76|2586.46|2578.76|2586.27|2578.57|8
1647151700000|2022-03-13 06:08:20|2586.47|2578.77|2586.85|2579.15|2586.93|2579.23|2586.42|2578.72|18
1647151710000|2022-03-13 06:08:30|2586.86|2579.16|2586.82|2579.12|2586.92|2579.22|2586.79|2579.09|32
1647151720000|2022-03-13 06:08:40|2586.83|2579.13|2586.92|2579.22|2586.94|2579.24|2586.81|2579.11|29
1647151730000|2022-03-13 06:08:50|2586.85|2579.15|2586.9|2579.2|2586.99|2579.29|2586.85|2579.15|26
1647151740000|2022-03-13 06:09:00|2586.88|2579.18|2587.22|2579.52|2587.41|2579.71|2586.84|2579.14|29
1647151750000|2022-03-13 06:09:10|2587.24|2579.54|2587.16|2579.46|2587.24|2579.54|2587.03|2579.33|23
1647151760000|2022-03-13 06:09:20|2587.18|2579.48|2587.18|2579.48|2587.18|2579.48|2587.18|2579.48|1
1647151770000|2022-03-13 06:09:30|2587.16|2579.46|2587.14|2579.44|2587.21|2579.51|2587.12|2579.42|19
1647151780000|2022-03-13 06:09:40|2587.12|2579.42|2587.15|2579.45|2587.18|2579.48|2587.12|2579.42|13
1647151790000|2022-03-13 06:09:50|2587.14|2579.44|2587.27|2579.57|2587.4|2579.7|2587.14|2579.44|24
1647151800000|2022-03-13 06:10:00|2587.26|2579.56|2587.15|2579.45|2587.28|2579.58|2587.09|2579.39|27
1647151810000|2022-03-13 06:10:10|2587.17|2579.47|2587.29|2579.59|2587.29|2579.59|2587.16|2579.46|8
1647151820000|2022-03-13 06:10:20|2587.3|2579.6|2587.39|2579.69|2587.39|2579.69|2587.27|2579.57|13
1647151830000|2022-03-13 06:10:30|2587.4|2579.7|2588.24|2580.54|2588.33|2580.63|2587.4|2579.7|18
1647151840000|2022-03-13 06:10:40|2588.18|2580.48|2588.21|2580.51|2588.22|2580.52|2588.12|2580.42|16
1647151850000|2022-03-13 06:10:50|2588.15|2580.45|2587.97|2580.27|2588.15|2580.45|2587.78|2580.08|22
1647151860000|2022-03-13 06:11:00|2587.99|2580.29|2588.08|2580.38|2588.24|2580.54|2587.99|2580.29|21
1647151870000|2022-03-13 06:11:10|2588.07|2580.37|2588.2|2580.5|2588.2|2580.5|2588.06|2580.36|22
1647151880000|2022-03-13 06:11:20|2588.14|2580.44|2588.25|2580.55|2588.25|2580.55|2588.08|2580.38|12
1647151890000|2022-03-13 06:11:30|2588.26|2580.56|2589.13|2581.43|2589.15|2581.45|2588.26|2580.56|16
1647151900000|2022-03-13 06:11:40|2589.12|2581.42|2588.36|2580.66|2589.12|2581.42|2588.26|2580.56|26
1647151910000|2022-03-13 06:11:50|2588.37|2580.67|2588.57|2580.87|2588.57|2580.87|2588.37|2580.67|10
1647151920000|2022-03-13 06:12:00|2588.55|2580.85|2588.54|2580.84|2588.57|2580.87|2588.52|2580.82|6
1647151930000|2022-03-13 06:12:10|2588.53|2580.83|2588.72|2581.02|2588.76|2581.06|2588.53|2580.83|19
1647151940000|2022-03-13 06:12:20|2588.75|2581.05|2588.73|2581.03|2588.75|2581.05|2588.66|2580.96|18
1647151950000|2022-03-13 06:12:30|2588.74|2581.04|2588.99|2581.29|2589.02|2581.32|2588.73|2581.03|21
1647151960000|2022-03-13 06:12:40|2589|2581.3|2589.29|2581.59|2589.31|2581.61|2589|2581.3|13
1647151970000|2022-03-13 06:12:50|2589.32|2581.62|2589.31|2581.61|2589.51|2581.81|2589.3|2581.6|15
1647151980000|2022-03-13 06:13:00|2589.3|2581.6|2589.46|2581.76|2589.46|2581.76|2589.3|2581.6|15
1647151990000|2022-03-13 06:13:10|2589.39|2581.69|2589.28|2581.58|2589.4|2581.7|2589.28|2581.58|14
1647152000000|2022-03-13 06:13:20|2589.29|2581.59|2589.29|2581.59|2589.32|2581.62|2589.23|2581.53|17
1647152010000|2022-03-13 06:13:30|2589.3|2581.6|2589.31|2581.61|2589.5|2581.8|2589.09|2581.39|18
1647152020000|2022-03-13 06:13:40|2589.3|2581.6|2589.41|2581.71|2589.42|2581.72|2589.28|2581.58|9
1647152030000|2022-03-13 06:13:50|2589.4|2581.7|2590.15|2582.45|2590.15|2582.45|2589.4|2581.7|12
1647152040000|2022-03-13 06:14:00|2590.12|2582.42|2590.32|2582.62|2591.17|2583.47|2590.08|2582.38|28
1647152050000|2022-03-13 06:14:10|2590.26|2582.56|2590.31|2582.61|2590.33|2582.63|2590.26|2582.56|12
1647152060000|2022-03-13 06:14:20|2590.33|2582.63|2590.44|2582.74|2590.44|2582.74|2590.33|2582.63|9
1647152070000|2022-03-13 06:14:30|2590.45|2582.75|2590.52|2582.82|2590.52|2582.82|2590.44|2582.74|13
1647152080000|2022-03-13 06:14:40|2590.51|2582.81|2590.43|2582.73|2590.51|2582.81|2590.42|2582.72|14
1647152090000|2022-03-13 06:14:50|2590.42|2582.72|2590.44|2582.74|2590.44|2582.74|2590.41|2582.71|8
1647152100000|2022-03-13 06:15:00|2590.42|2582.72|2590.43|2582.73|2590.44|2582.74|2590.37|2582.67|19
1647152110000|2022-03-13 06:15:10|2590.41|2582.71|2590.42|2582.72|2590.43|2582.73|2590.39|2582.69|8
1647152120000|2022-03-13 06:15:20|2590.41|2582.71|2590.35|2582.65|2590.43|2582.73|2590.33|2582.63|16
1647152130000|2022-03-13 06:15:30|2590.36|2582.66|2589.94|2582.24|2590.36|2582.66|2589.75|2582.05|24
1647152140000|2022-03-13 06:15:40|2589.93|2582.23|2589.93|2582.23|2590|2582.3|2589.87|2582.17|13
1647152150000|2022-03-13 06:15:50|2589.92|2582.22|2589.83|2582.13|2589.92|2582.22|2589.79|2582.09|18
1647152160000|2022-03-13 06:16:00|2589.82|2582.12|2589.86|2582.16|2589.97|2582.27|2589.8|2582.1|19
1647152170000|2022-03-13 06:16:10|2589.82|2582.12|2589.84|2582.14|2589.9|2582.2|2589.81|2582.11|15
1647152180000|2022-03-13 06:16:20|2589.86|2582.16|2590.03|2582.33|2590.03|2582.33|2589.86|2582.16|14
1647152190000|2022-03-13 06:16:30|2590|2582.3|2590.04|2582.34|2590.04|2582.34|2589.95|2582.25|8
1647152200000|2022-03-13 06:16:40|2590.01|2582.31|2590.02|2582.32|2590.04|2582.34|2590|2582.3|9
1647152210000|2022-03-13 06:16:50|2590.03|2582.33|2590.03|2582.33|2590.04|2582.34|2589.93|2582.23|12
1647152220000|2022-03-13 06:17:00|2590.02|2582.32|2590.18|2582.48|2590.19|2582.49|2590.02|2582.32|14
1647152230000|2022-03-13 06:17:10|2590.19|2582.49|2590.17|2582.47|2590.19|2582.49|2590.13|2582.43|17
1647152240000|2022-03-13 06:17:20|2590.16|2582.46|2589.74|2582.04|2590.16|2582.46|2589.65|2581.95|20
1647152250000|2022-03-13 06:17:30|2589.75|2582.05|2589.51|2581.81|2589.75|2582.05|2589.49|2581.79|15
1647152260000|2022-03-13 06:17:40|2589.52|2581.82|2589.41|2581.71|2589.54|2581.84|2589.4|2581.7|12
1647152270000|2022-03-13 06:17:50|2589.44|2581.74|2589.16|2581.46|2589.45|2581.75|2589.06|2581.36|10
1647152280000|2022-03-13 06:18:00|2589.13|2581.43|2589.15|2581.45|2589.19|2581.49|2589.1|2581.4|15
1647152290000|2022-03-13 06:18:10|2589.14|2581.44|2589.32|2581.62|2589.32|2581.62|2589.14|2581.44|4
1647152300000|2022-03-13 06:18:20|2589.43|2581.73|2589.38|2581.68|2589.43|2581.73|2589.38|2581.68|2
1647152310000|2022-03-13 06:18:30|2589.37|2581.67|2589.22|2581.52|2589.37|2581.67|2589.21|2581.51|12
1647152320000|2022-03-13 06:18:40|2589.23|2581.53|2589.47|2581.77|2589.5|2581.8|2589.21|2581.51|13
1647152330000|2022-03-13 06:18:50|2589.42|2581.72|2589.37|2581.67|2589.52|2581.82|2589.36|2581.66|23
1647152340000|2022-03-13 06:19:00|2589.38|2581.68|2589.43|2581.73|2589.51|2581.81|2589.37|2581.67|13
1647152350000|2022-03-13 06:19:10|2589.44|2581.74|2589.29|2581.59|2589.44|2581.74|2589.07|2581.37|25
1647152360000|2022-03-13 06:19:20|2589.28|2581.58|2588.37|2580.67|2589.28|2581.58|2588.33|2580.63|14
1647152370000|2022-03-13 06:19:30|2588.36|2580.66|2588.38|2580.68|2588.41|2580.71|2588.35|2580.65|18
1647152380000|2022-03-13 06:19:40|2588.39|2580.69|2588.58|2580.88|2588.71|2581.01|2588.37|2580.67|22
1647152390000|2022-03-13 06:19:50|2588.57|2580.87|2588.46|2580.76|2588.7|2581|2588.43|2580.73|28
1647152400000|2022-03-13 06:20:00|2588.43|2580.73|2588.51|2580.81|2588.63|2580.93|2588.43|2580.73|24
1647152410000|2022-03-13 06:20:10|2588.52|2580.82|2588.61|2580.91|2588.61|2580.91|2588.52|2580.82|20
1647152420000|2022-03-13 06:20:20|2588.59|2580.89|2588.63|2580.93|2588.66|2580.96|2588.57|2580.87|20
1647152430000|2022-03-13 06:20:30|2588.6|2580.9|2588.34|2580.64|2588.65|2580.95|2588.12|2580.42|30
1647152440000|2022-03-13 06:20:40|2588.28|2580.58|2588.34|2580.64|2588.34|2580.64|2588.28|2580.58|6
1647152450000|2022-03-13 06:20:50|2588.28|2580.58|2588.42|2580.72|2588.42|2580.72|2588.28|2580.58|24
1647152460000|2022-03-13 06:21:00|2588.37|2580.67|2588.3|2580.6|2588.49|2580.79|2588.3|2580.6|29
1647152470000|2022-03-13 06:21:10|2588.37|2580.67|2588.46|2580.76|2588.46|2580.76|2588.28|2580.58|27
1647152480000|2022-03-13 06:21:20|2588.47|2580.77|2588.49|2580.79|2588.5|2580.8|2588.41|2580.71|13
1647152490000|2022-03-13 06:21:30|2588.5|2580.8|2588.46|2580.76|2588.5|2580.8|2588.37|2580.67|19
1647152500000|2022-03-13 06:21:40|2588.45|2580.75|2588.61|2580.91|2588.68|2580.98|2588.45|2580.75|24
1647152510000|2022-03-13 06:21:50|2588.66|2580.96|2588.56|2580.86|2588.67|2580.97|2588.51|2580.81|31
1647152520000|2022-03-13 06:22:00|2588.54|2580.84|2588.6|2580.9|2588.6|2580.9|2588.5|2580.8|25
1647152530000|2022-03-13 06:22:10|2588.56|2580.86|2588.58|2580.88|2588.63|2580.93|2588.55|2580.85|26
1647152540000|2022-03-13 06:22:20|2588.57|2580.87|2588.57|2580.87|2588.63|2580.93|2588.52|2580.82|27
1647152550000|2022-03-13 06:22:30|2588.52|2580.82|2588.54|2580.84|2588.58|2580.88|2588.49|2580.79|22
1647152560000|2022-03-13 06:22:40|2588.47|2580.77|2588.31|2580.61|2588.58|2580.88|2588.31|2580.61|33
1647152570000|2022-03-13 06:22:50|2588.38|2580.68|2588.37|2580.67|2588.45|2580.75|2588.28|2580.58|28
1647152580000|2022-03-13 06:23:00|2588.3|2580.6|2588.44|2580.74|2588.46|2580.76|2588.3|2580.6|21
1647152590000|2022-03-13 06:23:10|2588.39|2580.69|2588.37|2580.67|2588.43|2580.73|2588.33|2580.63|20
1647152600000|2022-03-13 06:23:20|2588.36|2580.66|2587.99|2580.29|2588.39|2580.69|2587.97|2580.27|15
1647152610000|2022-03-13 06:23:30|2588.01|2580.31|2588.05|2580.35|2588.06|2580.36|2587.97|2580.27|27
1647152620000|2022-03-13 06:23:40|2587.98|2580.28|2588.15|2580.45|2588.16|2580.46|2587.98|2580.28|23
1647152630000|2022-03-13 06:23:50|2588.16|2580.46|2588.19|2580.49|2588.3|2580.6|2588.14|2580.44|23
1647152640000|2022-03-13 06:24:00|2588.24|2580.54|2587.79|2580.09|2588.24|2580.54|2587.78|2580.08|16
1647152650000|2022-03-13 06:24:10|2587.8|2580.1|2587.41|2579.71|2587.84|2580.14|2587.38|2579.68|23
1647152660000|2022-03-13 06:24:20|2587.44|2579.74|2587.26|2579.56|2587.47|2579.77|2587.26|2579.56|24
1647152670000|2022-03-13 06:24:30|2587.27|2579.57|2587.41|2579.71|2587.43|2579.73|2587.27|2579.57|17
1647152680000|2022-03-13 06:24:40|2587.4|2579.7|2587.42|2579.72|2587.45|2579.75|2587.4|2579.7|18
1647152690000|2022-03-13 06:24:50|2587.35|2579.65|2588.02|2580.32|2588.02|2580.32|2587.32|2579.62|28
1647152700000|2022-03-13 06:25:00|2587.99|2580.29|2588.06|2580.36|2588.15|2580.45|2587.97|2580.27|19
1647152710000|2022-03-13 06:25:10|2588.11|2580.41|2587.98|2580.28|2588.11|2580.41|2587.85|2580.15|25
1647152720000|2022-03-13 06:25:20|2587.94|2580.24|2588.07|2580.37|2588.12|2580.42|2587.94|2580.24|20
1647152730000|2022-03-13 06:25:30|2588.04|2580.34|2587.58|2579.88|2588.05|2580.35|2587.57|2579.87|29
1647152740000|2022-03-13 06:25:40|2587.56|2579.86|2587.65|2579.95|2587.7|2580|2587.56|2579.86|21
1647152750000|2022-03-13 06:25:50|2587.67|2579.97|2587.69|2579.99|2587.73|2580.03|2587.65|2579.95|18
1647152760000|2022-03-13 06:26:00|2587.68|2579.98|2587.71|2580.01|2587.71|2580.01|2587.57|2579.87|23
1647152770000|2022-03-13 06:26:10|2587.7|2580|2587.77|2580.07|2587.8|2580.1|2587.58|2579.88|28
1647152780000|2022-03-13 06:26:20|2587.78|2580.08|2588.05|2580.35|2588.19|2580.49|2587.77|2580.07|14
1647152790000|2022-03-13 06:26:30|2588.19|2580.49|2588.2|2580.5|2588.2|2580.5|2588.18|2580.48|6
1647152800000|2022-03-13 06:26:40|2588.22|2580.52|2587.74|2580.04|2588.22|2580.52|2587.74|2580.04|29
1647152810000|2022-03-13 06:26:50|2587.65|2579.95|2587.76|2580.06|2587.81|2580.11|2587.65|2579.95|22
1647152820000|2022-03-13 06:27:00|2587.67|2579.97|2587.79|2580.09|2587.8|2580.1|2587.63|2579.93|15
1647152830000|2022-03-13 06:27:10|2587.78|2580.08|2588.51|2580.81|2588.52|2580.82|2587.78|2580.08|17
1647152840000|2022-03-13 06:27:20|2588.5|2580.8|2588.51|2580.81|2588.53|2580.83|2588.5|2580.8|7
1647152850000|2022-03-13 06:27:30|2588.49|2580.79|2588.67|2580.97|2588.67|2580.97|2588.49|2580.79|10
1647152860000|2022-03-13 06:27:40|2588.61|2580.91|2588.63|2580.93|2588.63|2580.93|2588.45|2580.75|24
1647152870000|2022-03-13 06:27:50|2588.62|2580.92|2588.6|2580.9|2588.64|2580.94|2588.59|2580.89|15
1647152880000|2022-03-13 06:28:00|2588.61|2580.91|2588.59|2580.89|2588.61|2580.91|2588.59|2580.89|5
1647152890000|2022-03-13 06:28:10|2588.57|2580.87|2589.35|2581.65|2589.36|2581.66|2588.57|2580.87|20
1647152900000|2022-03-13 06:28:20|2589.34|2581.64|2588.44|2580.74|2589.54|2581.84|2588.44|2580.74|25
1647152910000|2022-03-13 06:28:30|2588.49|2580.79|2588.45|2580.75|2588.56|2580.86|2588.36|2580.66|27
1647152920000|2022-03-13 06:28:40|2588.51|2580.81|2588.48|2580.78|2588.52|2580.82|2588.37|2580.67|23
1647152930000|2022-03-13 06:28:50|2588.49|2580.79|2588.42|2580.72|2588.51|2580.81|2588.42|2580.72|10
1647152940000|2022-03-13 06:29:00|2588.44|2580.74|2588.38|2580.68|2588.49|2580.79|2588.38|2580.68|20
1647152950000|2022-03-13 06:29:10|2588.39|2580.69|2588.21|2580.51|2588.5|2580.8|2588.14|2580.44|33
1647152960000|2022-03-13 06:29:20|2588.15|2580.45|2588.26|2580.56|2588.26|2580.56|2588.15|2580.45|16
1647152970000|2022-03-13 06:29:30|2588.25|2580.55|2588.28|2580.58|2588.28|2580.58|2588.25|2580.55|5
1647152980000|2022-03-13 06:29:40|2588.25|2580.55|2588.08|2580.38|2588.25|2580.55|2588|2580.3|22
1647152990000|2022-03-13 06:29:50|2588.06|2580.36|2587.57|2579.87|2588.09|2580.39|2587.53|2579.83|20
1647153000000|2022-03-13 06:30:00|2587.55|2579.85|2587.59|2579.89|2587.6|2579.9|2587.55|2579.85|20
1647153010000|2022-03-13 06:30:10|2587.66|2579.96|2587.95|2580.25|2587.99|2580.29|2587.66|2579.96|20
1647153020000|2022-03-13 06:30:20|2587.94|2580.24|2588|2580.3|2588|2580.3|2587.94|2580.24|5
1647153030000|2022-03-13 06:30:30|2588.01|2580.31|2588.01|2580.31|2588.01|2580.31|2587.97|2580.27|10
1647153040000|2022-03-13 06:30:40|2588|2580.3|2587.97|2580.27|2588|2580.3|2587.97|2580.27|2
1647153050000|2022-03-13 06:30:50|2587.99|2580.29|2587.91|2580.21|2588.01|2580.31|2587.87|2580.17|17
1647153060000|2022-03-13 06:31:00|2587.9|2580.2|2588.01|2580.31|2588.03|2580.33|2587.88|2580.18|11
1647153070000|2022-03-13 06:31:10|2588.09|2580.39|2588.17|2580.47|2588.17|2580.47|2588.09|2580.39|11
1647153080000|2022-03-13 06:31:20|2588.18|2580.48|2588.14|2580.44|2588.18|2580.48|2588.11|2580.41|16
1647153090000|2022-03-13 06:31:30|2588.15|2580.45|2588.18|2580.48|2588.18|2580.48|2588.15|2580.45|8
1647153100000|2022-03-13 06:31:40|2588.12|2580.42|2588.2|2580.5|2588.22|2580.52|2588.11|2580.41|31
1647153110000|2022-03-13 06:31:50|2588.17|2580.47|2588.21|2580.51|2588.22|2580.52|2588.15|2580.45|33
1647153120000|2022-03-13 06:32:00|2588.16|2580.46|2588.26|2580.56|2588.27|2580.57|2588.16|2580.46|30
1647153130000|2022-03-13 06:32:10|2588.27|2580.57|2588.17|2580.47|2588.27|2580.57|2588.14|2580.44|16
1647153140000|2022-03-13 06:32:20|2588.16|2580.46|2588.23|2580.53|2588.23|2580.53|2588.14|2580.44|15
1647153150000|2022-03-13 06:32:30|2588.28|2580.58|2588.35|2580.65|2588.35|2580.65|2588.17|2580.47|25
1647153160000|2022-03-13 06:32:40|2588.44|2580.74|2588.59|2580.89|2588.69|2580.99|2588.44|2580.74|33
1647153170000|2022-03-13 06:32:50|2588.61|2580.91|2588.59|2580.89|2588.67|2580.97|2588.47|2580.77|35
1647153180000|2022-03-13 06:33:00|2588.58|2580.88|2588.61|2580.91|2588.63|2580.93|2588.53|2580.83|16
1647153190000|2022-03-13 06:33:10|2588.62|2580.92|2588.61|2580.91|2588.63|2580.93|2588.47|2580.77|18
1647153200000|2022-03-13 06:33:20|2588.63|2580.93|2588.61|2580.91|2588.65|2580.95|2588.55|2580.85|20
1647153210000|2022-03-13 06:33:30|2588.63|2580.93|2588.73|2581.03|2588.74|2581.04|2588.57|2580.87|19
1647153220000|2022-03-13 06:33:40|2588.74|2581.04|2588.71|2581.01|2588.74|2581.04|2588.56|2580.86|25
1647153230000|2022-03-13 06:33:50|2588.72|2581.02|2588.65|2580.95|2588.76|2581.06|2588.51|2580.81|14
1647153240000|2022-03-13 06:34:00|2588.61|2580.91|2588.62|2580.92|2588.62|2580.92|2588.59|2580.89|8
1647153250000|2022-03-13 06:34:10|2588.64|2580.94|2588.76|2581.06|2588.79|2581.09|2588.59|2580.89|23
1647153260000|2022-03-13 06:34:20|2588.82|2581.12|2588.71|2581.01|2588.82|2581.12|2588.64|2580.94|18
1647153270000|2022-03-13 06:34:30|2588.75|2581.05|2588.81|2581.11|2588.81|2581.11|2588.58|2580.88|31
1647153280000|2022-03-13 06:34:40|2588.83|2581.13|2588.84|2581.14|2588.85|2581.15|2588.76|2581.06|25
1647153290000|2022-03-13 06:34:50|2588.81|2581.11|2588.85|2581.15|2588.91|2581.21|2588.81|2581.11|19
1647153300000|2022-03-13 06:35:00|2588.86|2581.16|2589.02|2581.32|2589.32|2581.62|2588.86|2581.16|26
1647153310000|2022-03-13 06:35:10|2589.05|2581.35|2589.3|2581.6|2589.34|2581.64|2589.05|2581.35|30
1647153320000|2022-03-13 06:35:20|2589.25|2581.55|2589.27|2581.57|2589.45|2581.75|2589.18|2581.48|29
1647153330000|2022-03-13 06:35:30|2589.24|2581.54|2589.11|2581.41|2589.28|2581.58|2589.11|2581.41|29
1647153340000|2022-03-13 06:35:40|2589.08|2581.38|2589.34|2581.64|2589.34|2581.64|2589.08|2581.38|23
1647153350000|2022-03-13 06:35:50|2589.3|2581.6|2589.32|2581.62|2589.5|2581.8|2589.28|2581.58|14
1647153360000|2022-03-13 06:36:00|2589.31|2581.61|2589.43|2581.73|2589.5|2581.8|2589.22|2581.52|31
1647153370000|2022-03-13 06:36:10|2589.41|2581.71|2589.26|2581.56|2589.49|2581.79|2589.16|2581.46|30
1647153380000|2022-03-13 06:36:20|2589.31|2581.61|2589.33|2581.63|2589.35|2581.65|2589.3|2581.6|8
1647153390000|2022-03-13 06:36:30|2589.32|2581.62|2589.53|2581.83|2589.53|2581.83|2589.25|2581.55|19
1647153400000|2022-03-13 06:36:40|2589.51|2581.81|2589.28|2581.58|2589.54|2581.84|2589.28|2581.58|24
1647153410000|2022-03-13 06:36:50|2589.27|2581.57|2589.49|2581.79|2589.52|2581.82|2589.26|2581.56|25
1647153420000|2022-03-13 06:37:00|2589.55|2581.85|2589.51|2581.81|2589.57|2581.87|2589.43|2581.73|19
1647153430000|2022-03-13 06:37:10|2589.53|2581.83|2589.5|2581.8|2589.57|2581.87|2589.44|2581.74|23
1647153440000|2022-03-13 06:37:20|2589.51|2581.81|2589.49|2581.79|2589.59|2581.89|2589.49|2581.79|15
1647153450000|2022-03-13 06:37:30|2589.38|2581.68|2589.43|2581.73|2589.43|2581.73|2589.36|2581.66|10
1647153460000|2022-03-13 06:37:40|2589.47|2581.77|2589.39|2581.69|2589.49|2581.79|2589.26|2581.56|21
1647153470000|2022-03-13 06:37:50|2589.4|2581.7|2589.33|2581.63|2589.45|2581.75|2589.33|2581.63|17
1647153480000|2022-03-13 06:38:00|2589.32|2581.62|2589.4|2581.7|2589.4|2581.7|2589.25|2581.55|21
1647153490000|2022-03-13 06:38:10|2589.41|2581.71|2589.37|2581.67|2589.42|2581.72|2589.34|2581.64|16
1647153500000|2022-03-13 06:38:20|2589.4|2581.7|2589.25|2581.55|2589.48|2581.78|2589.25|2581.55|21
1647153510000|2022-03-13 06:38:30|2589.28|2581.58|2589.41|2581.71|2589.46|2581.76|2589.27|2581.57|23
1647153520000|2022-03-13 06:38:40|2589.37|2581.67|2589.19|2581.49|2589.44|2581.74|2589.19|2581.49|20
1647153530000|2022-03-13 06:38:50|2589.14|2581.44|2588.32|2580.62|2589.19|2581.49|2588.32|2580.62|29
1647153540000|2022-03-13 06:39:00|2588.33|2580.63|2588.3|2580.6|2588.33|2580.63|2588.3|2580.6|2
1647153550000|2022-03-13 06:39:10|2588.31|2580.61|2587.78|2580.08|2588.44|2580.74|2587.76|2580.06|29
1647153560000|2022-03-13 06:39:20|2587.77|2580.07|2587.78|2580.08|2587.79|2580.09|2587.72|2580.02|23
1647153570000|2022-03-13 06:39:30|2587.75|2580.05|2587.43|2579.73|2587.79|2580.09|2587.43|2579.73|23
1647153580000|2022-03-13 06:39:40|2587.4|2579.7|2587.37|2579.67|2587.42|2579.72|2587.29|2579.59|20
1647153590000|2022-03-13 06:39:50|2587.41|2579.71|2587.38|2579.68|2587.44|2579.74|2587.35|2579.65|14
1647153600000|2022-03-13 06:40:00|2587.37|2579.67|2587.37|2579.67|2587.39|2579.69|2587.34|2579.64|24
1647153610000|2022-03-13 06:40:10|2587.39|2579.69|2587.56|2579.86|2587.66|2579.96|2587.38|2579.68|20
1647153620000|2022-03-13 06:40:20|2587.53|2579.83|2587.52|2579.82|2587.54|2579.84|2587.51|2579.81|9
1647153630000|2022-03-13 06:40:30|2587.53|2579.83|2587.5|2579.8|2587.53|2579.83|2587.5|2579.8|8
1647153640000|2022-03-13 06:40:40|2587.53|2579.83|2587.65|2579.95|2587.69|2579.99|2587.5|2579.8|14
1647153650000|2022-03-13 06:40:50|2587.67|2579.97|2587.7|2580|2587.7|2580|2587.64|2579.94|20
1647153660000|2022-03-13 06:41:00|2587.68|2579.98|2587.71|2580.01|2587.74|2580.04|2587.67|2579.97|20
1647153670000|2022-03-13 06:41:10|2587.47|2579.77|2587.59|2579.89|2587.79|2580.09|2587.42|2579.72|17
1647153680000|2022-03-13 06:41:20|2587.57|2579.87|2587.62|2579.92|2587.62|2579.92|2587.53|2579.83|13
1647153690000|2022-03-13 06:41:30|2587.6|2579.9|2587.6|2579.9|2587.62|2579.92|2587.54|2579.84|18
1647153700000|2022-03-13 06:41:40|2587.59|2579.89|2587.65|2579.95|2587.69|2579.99|2587.56|2579.86|33
1647153710000|2022-03-13 06:41:50|2587.67|2579.97|2587.69|2579.99|2587.74|2580.04|2587.65|2579.95|20
1647153720000|2022-03-13 06:42:00|2587.67|2579.97|2587.61|2579.91|2587.72|2580.02|2587.56|2579.86|29
1647153730000|2022-03-13 06:42:10|2587.59|2579.89|2587.76|2580.06|2587.77|2580.07|2587.59|2579.89|14
1647153740000|2022-03-13 06:42:20|2587.73|2580.03|2587.62|2579.92|2587.73|2580.03|2587.59|2579.89|10
1647153750000|2022-03-13 06:42:30|2587.61|2579.91|2586.8|2579.1|2587.61|2579.91|2586.8|2579.1|14
1647153760000|2022-03-13 06:42:40|2586.94|2579.24|2586.63|2578.93|2586.94|2579.24|2586.63|2578.93|16
1647153770000|2022-03-13 06:42:50|2586.6|2578.9|2586.51|2578.81|2586.61|2578.91|2586.48|2578.78|13
1647153780000|2022-03-13 06:43:00|2586.47|2578.77|2586.54|2578.84|2586.54|2578.84|2586.43|2578.73|14
1647153790000|2022-03-13 06:43:10|2586.52|2578.82|2586.52|2578.82|2586.54|2578.84|2586.51|2578.81|16
1647153800000|2022-03-13 06:43:20|2586.53|2578.83|2586.56|2578.86|2586.56|2578.86|2586.51|2578.81|25
1647153810000|2022-03-13 06:43:30|2586.61|2578.91|2586.61|2578.91|2586.61|2578.91|2586.61|2578.91|1
1647153820000|2022-03-13 06:43:40|2586.58|2578.88|2586.62|2578.92|2586.64|2578.94|2586.58|2578.88|13
1647153830000|2022-03-13 06:43:50|2586.64|2578.94|2586.76|2579.06|2586.81|2579.11|2586.62|2578.92|13
1647153840000|2022-03-13 06:44:00|2586.77|2579.07|2587.3|2579.6|2587.3|2579.6|2586.77|2579.07|7
1647153850000|2022-03-13 06:44:10|2587.32|2579.62|2587.39|2579.69|2587.43|2579.73|2587.32|2579.62|11
1647153860000|2022-03-13 06:44:20|2587.31|2579.61|2587.25|2579.55|2587.31|2579.61|2587.17|2579.47|18
1647153870000|2022-03-13 06:44:30|2587.27|2579.57|2587.3|2579.6|2587.3|2579.6|2587.21|2579.51|14
1647153880000|2022-03-13 06:44:40|2587.29|2579.59|2587.28|2579.58|2587.36|2579.66|2587.26|2579.56|18
1647153890000|2022-03-13 06:44:50|2587.3|2579.6|2587.28|2579.58|2587.36|2579.66|2587.25|2579.55|19
1647153900000|2022-03-13 06:45:00|2587.27|2579.57|2586.87|2579.17|2587.27|2579.57|2586.78|2579.08|21
1647153910000|2022-03-13 06:45:10|2586.88|2579.18|2586.88|2579.18|2586.91|2579.21|2586.84|2579.14|12
1647153920000|2022-03-13 06:45:20|2586.89|2579.19|2586.55|2578.85|2586.89|2579.19|2586.53|2578.83|28
1647153930000|2022-03-13 06:45:30|2586.53|2578.83|2586.59|2578.89|2586.59|2578.89|2586.53|2578.83|12
1647153940000|2022-03-13 06:45:40|2586.6|2578.9|2586.51|2578.81|2586.61|2578.91|2586.51|2578.81|20
1647153950000|2022-03-13 06:45:50|2586.54|2578.84|2586.49|2578.79|2586.54|2578.84|2586.49|2578.79|8
1647153960000|2022-03-13 06:46:00|2586.5|2578.8|2586.43|2578.73|2586.5|2578.8|2586.43|2578.73|14
1647153970000|2022-03-13 06:46:10|2586.45|2578.75|2586.48|2578.78|2586.51|2578.81|2586.45|2578.75|19
1647153980000|2022-03-13 06:46:20|2586.49|2578.79|2585.36|2577.66|2586.5|2578.8|2585.32|2577.62|25
1647153990000|2022-03-13 06:46:30|2585.37|2577.67|2585.02|2577.32|2585.37|2577.67|2585|2577.3|27
1647154000000|2022-03-13 06:46:40|2585.06|2577.36|2586.42|2578.72|2586.42|2578.72|2585.06|2577.36|30
1647154010000|2022-03-13 06:46:50|2586.34|2578.64|2586.43|2578.73|2586.45|2578.75|2586.3|2578.6|20
1647154020000|2022-03-13 06:47:00|2586.44|2578.74|2586.44|2578.74|2586.45|2578.75|2586.44|2578.74|7
1647154030000|2022-03-13 06:47:10|2586.43|2578.73|2586.39|2578.69|2586.44|2578.74|2585.83|2578.13|25
1647154040000|2022-03-13 06:47:20|2586.31|2578.61|2587.49|2579.79|2587.49|2579.79|2586.31|2578.61|24
1647154050000|2022-03-13 06:47:30|2587.56|2579.86|2587.77|2580.07|2587.78|2580.08|2587.49|2579.79|19
1647154060000|2022-03-13 06:47:40|2587.76|2580.06|2587.49|2579.79|2587.76|2580.06|2587.42|2579.72|19
1647154070000|2022-03-13 06:47:50|2587.53|2579.83|2587.62|2579.92|2587.74|2580.04|2587.49|2579.79|26
1647154080000|2022-03-13 06:48:00|2587.64|2579.94|2587.9|2580.2|2587.9|2580.2|2587.61|2579.91|25
1647154090000|2022-03-13 06:48:10|2587.89|2580.19|2587.92|2580.22|2587.92|2580.22|2587.79|2580.09|7
1647154100000|2022-03-13 06:48:20|2587.93|2580.23|2587.93|2580.23|2587.94|2580.24|2587.8|2580.1|15
1647154110000|2022-03-13 06:48:30|2588.05|2580.35|2588.05|2580.35|2588.06|2580.36|2588.04|2580.34|5
1647154120000|2022-03-13 06:48:40|2588.06|2580.36|2588.15|2580.45|2588.22|2580.52|2588.06|2580.36|11
1647154130000|2022-03-13 06:48:50|2588.17|2580.47|2588.18|2580.48|2588.21|2580.51|2588.14|2580.44|17
1647154140000|2022-03-13 06:49:00|2588.17|2580.47|2588.27|2580.57|2588.33|2580.63|2588.17|2580.47|18
1647154150000|2022-03-13 06:49:10|2588.28|2580.58|2588.39|2580.69|2588.39|2580.69|2588.19|2580.49|19
1647154160000|2022-03-13 06:49:20|2588.4|2580.7|2588.41|2580.71|2588.47|2580.77|2588.4|2580.7|10
1647154170000|2022-03-13 06:49:30|2588.4|2580.7|2588.4|2580.7|2588.42|2580.72|2588.38|2580.68|14
1647154180000|2022-03-13 06:49:40|2588.41|2580.71|2588.42|2580.72|2588.42|2580.72|2588.4|2580.7|13
1647154190000|2022-03-13 06:49:50|2588.43|2580.73|2588.47|2580.77|2588.47|2580.77|2588.43|2580.73|9
1647154200000|2022-03-13 06:50:00|2588.49|2580.79|2588.71|2581.01|2588.71|2581.01|2588.37|2580.67|20
1647154210000|2022-03-13 06:50:10|2588.87|2581.17|2590.29|2582.59|2590.29|2582.59|2588.87|2581.17|29
1647154220000|2022-03-13 06:50:20|2590.31|2582.61|2590.2|2582.5|2590.46|2582.76|2590.2|2582.5|23
1647154230000|2022-03-13 06:50:30|2590.18|2582.48|2590.09|2582.39|2590.34|2582.64|2590.08|2582.38|21
1647154240000|2022-03-13 06:50:40|2590.08|2582.38|2590.71|2583.01|2590.71|2583.01|2590.05|2582.35|13
1647154250000|2022-03-13 06:50:50|2590.72|2583.02|2590.86|2583.16|2590.9|2583.2|2590.61|2582.91|20
1647154260000|2022-03-13 06:51:00|2590.84|2583.14|2591.04|2583.34|2591.04|2583.34|2590.8|2583.1|15
1647154270000|2022-03-13 06:51:10|2591.06|2583.36|2591.49|2583.79|2591.49|2583.79|2590.99|2583.29|17
1647154280000|2022-03-13 06:51:20|2591.5|2583.8|2591.44|2583.74|2591.6|2583.9|2591.43|2583.73|23
1647154290000|2022-03-13 06:51:30|2591.43|2583.73|2590.94|2583.24|2591.43|2583.73|2590.94|2583.24|19
1647154300000|2022-03-13 06:51:40|2591.07|2583.37|2590.62|2582.92|2591.12|2583.42|2590.57|2582.87|22
1647154310000|2022-03-13 06:51:50|2590.64|2582.94|2590.76|2583.06|2590.86|2583.16|2590.61|2582.91|24
1647154320000|2022-03-13 06:52:00|2590.77|2583.07|2590.86|2583.16|2591.09|2583.39|2590.77|2583.07|7
1647154330000|2022-03-13 06:52:10|2590.87|2583.17|2590.88|2583.18|2590.91|2583.21|2590.86|2583.16|13
1647154340000|2022-03-13 06:52:20|2590.91|2583.21|2590.85|2583.15|2590.92|2583.22|2590.85|2583.15|17
1647154350000|2022-03-13 06:52:30|2590.89|2583.19|2591.33|2583.63|2591.34|2583.64|2590.89|2583.19|15
1647154360000|2022-03-13 06:52:40|2591.34|2583.64|2591.32|2583.62|2591.35|2583.65|2591.31|2583.61|10
1647154370000|2022-03-13 06:52:50|2591.33|2583.63|2591.34|2583.64|2591.34|2583.64|2591.3|2583.6|8
1647154380000|2022-03-13 06:53:00|2591.37|2583.67|2591.32|2583.62|2591.39|2583.69|2591.32|2583.62|10
1647154390000|2022-03-13 06:53:10|2591.33|2583.63|2591.3|2583.6|2591.33|2583.63|2591.3|2583.6|4
1647154400000|2022-03-13 06:53:20|2591.32|2583.62|2591.33|2583.63|2591.37|2583.67|2591.32|2583.62|7
1647154410000|2022-03-13 06:53:30|2591.32|2583.62|2591.34|2583.64|2591.37|2583.67|2591.3|2583.6|19
1647154420000|2022-03-13 06:53:40|2591.33|2583.63|2591.33|2583.63|2591.33|2583.63|2591.33|2583.63|1
1647154430000|2022-03-13 06:53:50|2591.32|2583.62|2591.49|2583.79|2591.54|2583.84|2591.32|2583.62|6
1647154440000|2022-03-13 06:54:00|2591.48|2583.78|2591.75|2584.05|2591.8|2584.1|2591.46|2583.76|23
1647154450000|2022-03-13 06:54:10|2591.79|2584.09|2591.82|2584.12|2591.86|2584.16|2591.79|2584.09|12
1647154460000|2022-03-13 06:54:20|2591.83|2584.13|2591.86|2584.16|2591.86|2584.16|2591.83|2584.13|8
1647154470000|2022-03-13 06:54:30|2591.85|2584.15|2591.86|2584.16|2591.86|2584.16|2591.85|2584.15|4
1647154480000|2022-03-13 06:54:40|2591.87|2584.17|2592.23|2584.53|2592.29|2584.59|2591.84|2584.14|16
1647154490000|2022-03-13 06:54:50|2592.22|2584.52|2592.9|2585.2|2592.9|2585.2|2592.1|2584.4|23
1647154500000|2022-03-13 06:55:00|2592.93|2585.23|2593.15|2585.45|2593.15|2585.45|2592.89|2585.19|12
1647154510000|2022-03-13 06:55:10|2593.13|2585.43|2592.44|2584.74|2593.13|2585.43|2592.36|2584.66|27
1647154520000|2022-03-13 06:55:20|2592.45|2584.75|2592.41|2584.71|2592.48|2584.78|2592.41|2584.71|16
1647154530000|2022-03-13 06:55:30|2592.42|2584.72|2592.46|2584.76|2592.46|2584.76|2592.4|2584.7|13
1647154540000|2022-03-13 06:55:40|2592.44|2584.74|2592.45|2584.75|2592.47|2584.77|2592.44|2584.74|8
1647154550000|2022-03-13 06:55:50|2592.43|2584.73|2592.32|2584.62|2592.46|2584.76|2592.3|2584.6|13
1647154560000|2022-03-13 06:56:00|2592.31|2584.61|2592.32|2584.62|2592.39|2584.69|2592.28|2584.58|17
1647154570000|2022-03-13 06:56:10|2592.33|2584.63|2592.37|2584.67|2592.4|2584.7|2592.3|2584.6|16
1647154580000|2022-03-13 06:56:20|2592.38|2584.68|2591.83|2584.13|2592.38|2584.68|2591.72|2584.02|29
1647154590000|2022-03-13 06:56:30|2591.8|2584.1|2591.65|2583.95|2591.84|2584.14|2591.63|2583.93|24
1647154600000|2022-03-13 06:56:40|2591.68|2583.98|2591.7|2584|2591.81|2584.11|2591.57|2583.87|27
1647154610000|2022-03-13 06:56:50|2591.73|2584.03|2591.79|2584.09|2591.83|2584.13|2591.7|2584|13
1647154620000|2022-03-13 06:57:00|2591.83|2584.13|2591.75|2584.05|2591.83|2584.13|2591.69|2583.99|22
1647154630000|2022-03-13 06:57:10|2591.77|2584.07|2591.74|2584.04|2591.79|2584.09|2591.71|2584.01|15
1647154640000|2022-03-13 06:57:20|2591.77|2584.07|2591.75|2584.05|2591.77|2584.07|2591.75|2584.05|3
1647154650000|2022-03-13 06:57:30|2591.77|2584.07|2591.01|2583.31|2591.78|2584.08|2590.94|2583.24|16
1647154660000|2022-03-13 06:57:40|2590.98|2583.28|2591.09|2583.39|2591.1|2583.4|2590.98|2583.28|18
1647154670000|2022-03-13 06:57:50|2591.1|2583.4|2591.04|2583.34|2591.1|2583.4|2590.98|2583.28|23
1647154680000|2022-03-13 06:58:00|2591.05|2583.35|2590.7|2583|2591.09|2583.39|2590.56|2582.86|32
1647154690000|2022-03-13 06:58:10|2590.66|2582.96|2592.72|2585.02|2592.93|2585.23|2590.66|2582.96|31
1647154700000|2022-03-13 06:58:20|2592.79|2585.09|2592.72|2585.02|2592.85|2585.15|2592.72|2585.02|13
1647154710000|2022-03-13 06:58:30|2592.79|2585.09|2592.62|2584.92|2592.84|2585.14|2592.59|2584.89|14
1647154720000|2022-03-13 06:58:40|2592.66|2584.96|2592.43|2584.73|2592.78|2585.08|2592.28|2584.58|18
1647154730000|2022-03-13 06:58:50|2592.44|2584.74|2592.51|2584.81|2592.52|2584.82|2592.38|2584.68|22
1647154740000|2022-03-13 06:59:00|2592.5|2584.8|2591.81|2584.11|2592.51|2584.81|2591.79|2584.09|28
1647154750000|2022-03-13 06:59:10|2591.84|2584.14|2591.97|2584.27|2591.97|2584.27|2591.84|2584.14|21
1647154760000|2022-03-13 06:59:20|2591.98|2584.28|2592.01|2584.31|2592.01|2584.31|2591.94|2584.24|14
1647154770000|2022-03-13 06:59:30|2591.98|2584.28|2591.96|2584.26|2592.01|2584.31|2591.84|2584.14|27
1647154780000|2022-03-13 06:59:40|2591.95|2584.25|2591.99|2584.29|2591.99|2584.29|2591.95|2584.25|6
1647154790000|2022-03-13 06:59:50|2592|2584.3|2592.16|2584.46|2592.16|2584.46|2591.86|2584.16|13
1647154800000|2022-03-13 07:00:00|2592.15|2584.45|2592|2584.3|2592.17|2584.47|2591.98|2584.28|12
1647154810000|2022-03-13 07:00:10|2592.01|2584.31|2592|2584.3|2592.2|2584.5|2592|2584.3|25
1647154820000|2022-03-13 07:00:20|2591.99|2584.29|2591.48|2583.78|2591.99|2584.29|2591.4|2583.7|29
1647154830000|2022-03-13 07:00:30|2591.51|2583.81|2591.45|2583.75|2591.53|2583.83|2591.35|2583.65|14
1647154840000|2022-03-13 07:00:40|2591.5|2583.8|2591.78|2584.08|2591.93|2584.23|2591.5|2583.8|26
1647154850000|2022-03-13 07:00:50|2591.75|2584.05|2592.17|2584.47|2592.2|2584.5|2591.75|2584.05|26
1647154860000|2022-03-13 07:01:00|2592.15|2584.45|2592.02|2584.32|2592.15|2584.45|2592.02|2584.32|19
1647154870000|2022-03-13 07:01:10|2592.07|2584.37|2592.09|2584.39|2592.18|2584.48|2592.06|2584.36|11
1647154880000|2022-03-13 07:01:20|2592.05|2584.35|2592.36|2584.66|2592.36|2584.66|2592.04|2584.34|10
1647154890000|2022-03-13 07:01:30|2592.38|2584.68|2592.54|2584.84|2592.61|2584.91|2592.38|2584.68|18
1647154900000|2022-03-13 07:01:40|2592.52|2584.82|2592.64|2584.94|2592.64|2584.94|2592.52|2584.82|21
1647154910000|2022-03-13 07:01:50|2592.65|2584.95|2592.64|2584.94|2592.65|2584.95|2592.64|2584.94|2
1647154920000|2022-03-13 07:02:00|2592.6|2584.9|2592.62|2584.92|2592.64|2584.94|2592.59|2584.89|7
1647154930000|2022-03-13 07:02:10|2592.63|2584.93|2592.72|2585.02|2592.72|2585.02|2592.62|2584.92|6
1647154940000|2022-03-13 07:02:20|2592.71|2585.01|2592.7|2585|2592.73|2585.03|2592.6|2584.9|12
1647154950000|2022-03-13 07:02:30|2592.71|2585.01|2592.73|2585.03|2592.73|2585.03|2592.71|2585.01|5
1647154960000|2022-03-13 07:02:40|2592.76|2585.06|2592.64|2584.94|2592.76|2585.06|2592.55|2584.85|11
1647154970000|2022-03-13 07:02:50|2592.66|2584.96|2592.77|2585.07|2592.8|2585.1|2592.66|2584.96|23
1647154980000|2022-03-13 07:03:00|2592.8|2585.1|2592.62|2584.92|2592.81|2585.11|2592.62|2584.92|13
1647154990000|2022-03-13 07:03:10|2592.6|2584.9|2592.9|2585.2|2592.99|2585.29|2592.59|2584.89|25
1647155000000|2022-03-13 07:03:20|2592.89|2585.19|2592.74|2585.04|2592.97|2585.27|2592.71|2585.01|23
1647155010000|2022-03-13 07:03:30|2592.77|2585.07|2593.02|2585.32|2593.06|2585.36|2592.74|2585.04|21
1647155020000|2022-03-13 07:03:40|2593.04|2585.34|2593.37|2585.67|2593.37|2585.67|2592.99|2585.29|27
1647155030000|2022-03-13 07:03:50|2593.38|2585.68|2593.42|2585.72|2593.42|2585.72|2593.01|2585.31|19
1647155040000|2022-03-13 07:04:00|2593.19|2585.49|2594.23|2586.53|2594.23|2586.53|2593.19|2585.49|25
1647155050000|2022-03-13 07:04:10|2594.27|2586.57|2594.26|2586.56|2594.32|2586.62|2594.07|2586.37|27
1647155060000|2022-03-13 07:04:20|2594.22|2586.52|2594.35|2586.65|2594.43|2586.73|2594.04|2586.34|25
1647155070000|2022-03-13 07:04:30|2594.37|2586.67|2594.94|2587.24|2595.07|2587.37|2594.36|2586.66|28
1647155080000|2022-03-13 07:04:40|2594.69|2586.99|2594.71|2587.01|2594.83|2587.13|2594.56|2586.86|29
1647155090000|2022-03-13 07:04:50|2594.7|2587|2594.59|2586.89|2594.73|2587.03|2594.55|2586.85|30
1647155100000|2022-03-13 07:05:00|2594.6|2586.9|2594.29|2586.59|2594.6|2586.9|2594.28|2586.58|28
1647155110000|2022-03-13 07:05:10|2594.3|2586.6|2594.36|2586.66|2594.36|2586.66|2594.29|2586.59|17
1647155120000|2022-03-13 07:05:20|2594.35|2586.65|2594.39|2586.69|2594.39|2586.69|2594.32|2586.62|12
1647155130000|2022-03-13 07:05:30|2594.38|2586.68|2594.37|2586.67|2594.4|2586.7|2594.3|2586.6|26
1647155140000|2022-03-13 07:05:40|2594.38|2586.68|2594.46|2586.76|2594.47|2586.77|2594.37|2586.67|15
1647155150000|2022-03-13 07:05:50|2594.38|2586.68|2594.43|2586.73|2594.43|2586.73|2594.37|2586.67|4
1647155160000|2022-03-13 07:06:00|2594.38|2586.68|2594.35|2586.65|2594.4|2586.7|2594.35|2586.65|12
1647155170000|2022-03-13 07:06:10|2594.34|2586.64|2594.4|2586.7|2594.4|2586.7|2594.34|2586.64|15
1647155180000|2022-03-13 07:06:20|2594.44|2586.74|2594.28|2586.58|2594.44|2586.74|2594.28|2586.58|10
1647155190000|2022-03-13 07:06:30|2594.32|2586.62|2594.25|2586.55|2594.32|2586.62|2594.25|2586.55|6
1647155200000|2022-03-13 07:06:40|2594.24|2586.54|2594.24|2586.54|2594.27|2586.57|2594.24|2586.54|3
1647155210000|2022-03-13 07:06:50|2594.26|2586.56|2594.26|2586.56|2594.26|2586.56|2594.25|2586.55|3
1647155220000|2022-03-13 07:07:00|2594.23|2586.53|2594.31|2586.61|2594.31|2586.61|2594.23|2586.53|11
1647155230000|2022-03-13 07:07:10|2594.32|2586.62|2594.39|2586.69|2594.39|2586.69|2594.3|2586.6|5
1647155240000|2022-03-13 07:07:20|2594.37|2586.67|2594.37|2586.67|2594.37|2586.67|2594.37|2586.67|1
1647155250000|2022-03-13 07:07:30|2594.38|2586.68|2593.66|2585.96|2594.38|2586.68|2593.64|2585.94|25
1647155260000|2022-03-13 07:07:40|2593.67|2585.97|2593.74|2586.04|2593.74|2586.04|2593.59|2585.89|22
1647155270000|2022-03-13 07:07:50|2593.65|2585.95|2593.64|2585.94|2593.85|2586.15|2593.61|2585.91|20
1647155280000|2022-03-13 07:08:00|2593.63|2585.93|2593.57|2585.87|2593.7|2586|2593.54|2585.84|19
1647155290000|2022-03-13 07:08:10|2593.54|2585.84|2593.62|2585.92|2593.62|2585.92|2593.54|2585.84|20
1647155300000|2022-03-13 07:08:20|2593.63|2585.93|2592.58|2584.88|2593.63|2585.93|2592.58|2584.88|24
1647155310000|2022-03-13 07:08:30|2592.53|2584.83|2591.81|2584.11|2592.53|2584.83|2591.71|2584.01|26
1647155320000|2022-03-13 07:08:40|2591.8|2584.1|2591.65|2583.95|2591.94|2584.24|2591.53|2583.83|29
1647155330000|2022-03-13 07:08:50|2591.63|2583.93|2591.56|2583.86|2591.65|2583.95|2591.51|2583.81|22
1647155340000|2022-03-13 07:09:00|2591.54|2583.84|2591.44|2583.74|2591.6|2583.9|2591.44|2583.74|20
1647155350000|2022-03-13 07:09:10|2591.41|2583.71|2591.29|2583.59|2591.51|2583.81|2591.22|2583.52|27
1647155360000|2022-03-13 07:09:20|2591.31|2583.61|2591.21|2583.51|2591.39|2583.69|2591.08|2583.38|26
1647155370000|2022-03-13 07:09:30|2591.2|2583.5|2591.08|2583.38|2591.2|2583.5|2591.06|2583.36|17
1647155380000|2022-03-13 07:09:40|2591.17|2583.47|2591.2|2583.5|2591.2|2583.5|2591.13|2583.43|23
1647155390000|2022-03-13 07:09:50|2591.16|2583.46|2591.11|2583.41|2591.22|2583.52|2591.11|2583.41|10
1647155400000|2022-03-13 07:10:00|2591.12|2583.42|2591.14|2583.44|2591.22|2583.52|2591.12|2583.42|13
1647155410000|2022-03-13 07:10:10|2591.16|2583.46|2591.08|2583.38|2591.2|2583.5|2591.08|2583.38|27
1647155420000|2022-03-13 07:10:20|2591.03|2583.33|2591.06|2583.36|2591.11|2583.41|2591.03|2583.33|9
1647155430000|2022-03-13 07:10:30|2591.09|2583.39|2591|2583.3|2591.09|2583.39|2591|2583.3|6
1647155440000|2022-03-13 07:10:40|2590.99|2583.29|2591.05|2583.35|2591.05|2583.35|2590.98|2583.28|21
1647155450000|2022-03-13 07:10:50|2591.04|2583.34|2590.99|2583.29|2591.05|2583.35|2590.98|2583.28|17
1647155460000|2022-03-13 07:11:00|2591|2583.3|2590.07|2582.37|2591.04|2583.34|2590.02|2582.32|25
1647155470000|2022-03-13 07:11:10|2590.05|2582.35|2589.96|2582.26|2590.11|2582.41|2589.94|2582.24|25
1647155480000|2022-03-13 07:11:20|2589.93|2582.23|2589.67|2581.97|2589.94|2582.24|2589.66|2581.96|19
1647155490000|2022-03-13 07:11:30|2589.68|2581.98|2589.62|2581.92|2589.72|2582.02|2589.62|2581.92|19
1647155500000|2022-03-13 07:11:40|2589.67|2581.97|2589.48|2581.78|2589.68|2581.98|2589.43|2581.73|22
1647155510000|2022-03-13 07:11:50|2589.46|2581.76|2589.47|2581.77|2589.49|2581.79|2589.43|2581.73|10
1647155520000|2022-03-13 07:12:00|2589.49|2581.79|2590|2582.3|2590|2582.3|2589.47|2581.77|9
1647155530000|2022-03-13 07:12:10|2590.11|2582.41|2590.42|2582.72|2590.42|2582.72|2590.11|2582.41|26
1647155540000|2022-03-13 07:12:20|2590.41|2582.71|2590.3|2582.6|2590.44|2582.74|2590.22|2582.52|14
1647155550000|2022-03-13 07:12:30|2590.24|2582.54|2590.26|2582.56|2590.26|2582.56|2590.17|2582.47|12
1647155560000|2022-03-13 07:12:40|2590.25|2582.55|2590.2|2582.5|2590.25|2582.55|2590.14|2582.44|14
1647155570000|2022-03-13 07:12:50|2590.19|2582.49|2590.18|2582.48|2590.19|2582.49|2590.17|2582.47|8
1647155580000|2022-03-13 07:13:00|2590.19|2582.49|2590.18|2582.48|2590.19|2582.49|2590.17|2582.47|23
1647155590000|2022-03-13 07:13:10|2590.19|2582.49|2590.07|2582.37|2590.19|2582.49|2590.02|2582.32|18
1647155600000|2022-03-13 07:13:20|2590.08|2582.38|2589.94|2582.24|2590.09|2582.39|2589.93|2582.23|15
1647155610000|2022-03-13 07:13:30|2589.93|2582.23|2589.87|2582.17|2589.93|2582.23|2589.86|2582.16|12
1647155620000|2022-03-13 07:13:40|2589.93|2582.23|2589.95|2582.25|2589.95|2582.25|2589.84|2582.14|18
1647155630000|2022-03-13 07:13:50|2589.93|2582.23|2591.96|2584.26|2591.96|2584.26|2589.9|2582.2|18
1647155640000|2022-03-13 07:14:00|2592.01|2584.31|2592.3|2584.6|2592.33|2584.63|2592.01|2584.31|16
1647155650000|2022-03-13 07:14:10|2592.29|2584.59|2592.32|2584.62|2592.34|2584.64|2592.27|2584.57|8
1647155660000|2022-03-13 07:14:20|2592.33|2584.63|2592.12|2584.42|2592.33|2584.63|2592.12|2584.42|16
1647155670000|2022-03-13 07:14:30|2592.14|2584.44|2591.38|2583.68|2592.14|2584.44|2591.33|2583.63|30
1647155680000|2022-03-13 07:14:40|2591.46|2583.76|2591.67|2583.97|2591.67|2583.97|2591.42|2583.72|23
1647155690000|2022-03-13 07:14:50|2591.65|2583.95|2591.08|2583.38|2591.67|2583.97|2591.01|2583.31|9
1647155700000|2022-03-13 07:15:00|2591|2583.3|2590.82|2583.12|2591|2583.3|2590.81|2583.11|20
1647155710000|2022-03-13 07:15:10|2590.79|2583.09|2590.6|2582.9|2590.86|2583.16|2590.6|2582.9|19
1647155720000|2022-03-13 07:15:20|2590.59|2582.89|2590.67|2582.97|2590.68|2582.98|2590.59|2582.89|11
1647155730000|2022-03-13 07:15:30|2590.66|2582.96|2590.55|2582.85|2590.66|2582.96|2590.45|2582.75|18
1647155740000|2022-03-13 07:15:40|2590.53|2582.83|2590.63|2582.93|2590.63|2582.93|2590.36|2582.66|23
1647155750000|2022-03-13 07:15:50|2590.59|2582.89|2590.98|2583.28|2591.02|2583.32|2590.59|2582.89|21
1647155760000|2022-03-13 07:16:00|2590.93|2583.23|2590.9|2583.2|2590.99|2583.29|2590.74|2583.04|20
1647155770000|2022-03-13 07:16:10|2590.89|2583.19|2590.78|2583.08|2590.97|2583.27|2590.78|2583.08|19
1647155780000|2022-03-13 07:16:20|2590.81|2583.11|2590.82|2583.12|2590.88|2583.18|2590.79|2583.09|7
1647155790000|2022-03-13 07:16:30|2590.78|2583.08|2590.62|2582.92|2590.78|2583.08|2590.56|2582.86|15
1647155800000|2022-03-13 07:16:40|2590.59|2582.89|2590.66|2582.96|2590.69|2582.99|2590.59|2582.89|8
1647155810000|2022-03-13 07:16:50|2590.69|2582.99|2590.68|2582.98|2590.7|2583|2590.68|2582.98|6
1647155820000|2022-03-13 07:17:00|2590.7|2583|2590.76|2583.06|2590.76|2583.06|2590.7|2583|7
1647155830000|2022-03-13 07:17:10|2590.79|2583.09|2590.84|2583.14|2590.86|2583.16|2590.77|2583.07|6
1647155840000|2022-03-13 07:17:20|2590.79|2583.09|2590.81|2583.11|2590.88|2583.18|2590.77|2583.07|12
1647155850000|2022-03-13 07:17:30|2590.82|2583.12|2590.41|2582.71|2590.82|2583.12|2590.39|2582.69|13
1647155860000|2022-03-13 07:17:40|2590.4|2582.7|2590.33|2582.63|2590.4|2582.7|2590.31|2582.61|20
1647155870000|2022-03-13 07:17:50|2590.31|2582.61|2590.17|2582.47|2590.35|2582.65|2590.17|2582.47|14
1647155880000|2022-03-13 07:18:00|2590.18|2582.48|2590.06|2582.36|2590.2|2582.5|2590.04|2582.34|18
1647155890000|2022-03-13 07:18:10|2590.05|2582.35|2590.14|2582.44|2590.14|2582.44|2589.99|2582.29|22
1647155900000|2022-03-13 07:18:20|2590.1|2582.4|2589.39|2581.69|2590.1|2582.4|2589.38|2581.68|13
1647155910000|2022-03-13 07:18:30|2589.38|2581.68|2589.37|2581.67|2589.42|2581.72|2589.22|2581.52|21
1647155920000|2022-03-13 07:18:40|2589.38|2581.68|2589.2|2581.5|2589.41|2581.71|2589.09|2581.39|29
1647155930000|2022-03-13 07:18:50|2589.19|2581.49|2589|2581.3|2589.19|2581.49|2588.99|2581.29|15
1647155940000|2022-03-13 07:19:00|2588.99|2581.29|2587.86|2580.16|2589.05|2581.35|2587.83|2580.13|30
1647155950000|2022-03-13 07:19:10|2587.83|2580.13|2588.04|2580.34|2588.05|2580.35|2587.81|2580.11|22
1647155960000|2022-03-13 07:19:20|2588.05|2580.35|2588.75|2581.05|2588.9|2581.2|2588.03|2580.33|33
1647155970000|2022-03-13 07:19:30|2588.8|2581.1|2588.33|2580.63|2588.91|2581.21|2588.33|2580.63|24
1647155980000|2022-03-13 07:19:40|2588.32|2580.62|2588.53|2580.83|2588.54|2580.84|2588.32|2580.62|12
1647155990000|2022-03-13 07:19:50|2588.55|2580.85|2588.5|2580.8|2588.55|2580.85|2588.47|2580.77|18
1647156000000|2022-03-13 07:20:00|2588.48|2580.78|2588.49|2580.79|2588.49|2580.79|2588.48|2580.78|2
1647156010000|2022-03-13 07:20:10|2588.51|2580.81|2588.48|2580.78|2588.51|2580.81|2588.47|2580.77|6
1647156020000|2022-03-13 07:20:20|2588.49|2580.79|2588.54|2580.84|2588.75|2581.05|2588.49|2580.79|29
1647156030000|2022-03-13 07:20:30|2588.55|2580.85|2589.05|2581.35|2589.09|2581.39|2588.55|2580.85|19
1647156040000|2022-03-13 07:20:40|2589.07|2581.37|2589.08|2581.38|2589.09|2581.39|2589.03|2581.33|17
1647156050000|2022-03-13 07:20:50|2589.04|2581.34|2589.06|2581.36|2589.14|2581.44|2589.03|2581.33|16
1647156060000|2022-03-13 07:21:00|2589.05|2581.35|2589.04|2581.34|2589.07|2581.37|2588.98|2581.28|11
1647156070000|2022-03-13 07:21:10|2589.05|2581.35|2588.98|2581.28|2589.05|2581.35|2588.95|2581.25|20
1647156080000|2022-03-13 07:21:20|2588.97|2581.27|2588.98|2581.28|2589.08|2581.38|2588.96|2581.26|29
1647156090000|2022-03-13 07:21:30|2588.97|2581.27|2589.22|2581.52|2589.24|2581.54|2588.97|2581.27|31
1647156100000|2022-03-13 07:21:40|2589.23|2581.53|2589.03|2581.33|2589.23|2581.53|2588.98|2581.28|13
1647156110000|2022-03-13 07:21:50|2589.04|2581.34|2588.6|2580.9|2589.04|2581.34|2588.54|2580.84|20
1647156120000|2022-03-13 07:22:00|2588.61|2580.91|2589.12|2581.42|2589.16|2581.46|2588.61|2580.91|29
1647156130000|2022-03-13 07:22:10|2589.05|2581.35|2588.82|2581.12|2589.13|2581.43|2588.78|2581.08|23
1647156140000|2022-03-13 07:22:20|2588.83|2581.13|2588.77|2581.07|2588.83|2581.13|2588.72|2581.02|12
1647156150000|2022-03-13 07:22:30|2588.74|2581.04|2588.73|2581.03|2588.74|2581.04|2588.65|2580.95|14
1647156160000|2022-03-13 07:22:40|2588.72|2581.02|2588.73|2581.03|2588.73|2581.03|2588.72|2581.02|2
1647156170000|2022-03-13 07:22:50|2588.69|2580.99|2588.7|2581|2588.73|2581.03|2588.69|2580.99|4
1647156180000|2022-03-13 07:23:00|2588.71|2581.01|2588.79|2581.09|2588.82|2581.12|2588.69|2580.99|18
1647156190000|2022-03-13 07:23:10|2588.82|2581.12|2588.83|2581.13|2588.83|2581.13|2588.8|2581.1|4
1647156200000|2022-03-13 07:23:20|2588.81|2581.11|2588.69|2580.99|2588.81|2581.11|2588.66|2580.96|17
1647156210000|2022-03-13 07:23:30|2588.68|2580.98|2588.68|2580.98|2588.8|2581.1|2588.64|2580.94|21
1647156220000|2022-03-13 07:23:40|2588.67|2580.97|2588.67|2580.97|2588.74|2581.04|2588.6|2580.9|28
1647156230000|2022-03-13 07:23:50|2588.68|2580.98|2588.72|2581.02|2588.73|2581.03|2588.63|2580.93|20
1647156240000|2022-03-13 07:24:00|2588.76|2581.06|2588.62|2580.92|2588.8|2581.1|2588.62|2580.92|18
1647156250000|2022-03-13 07:24:10|2588.63|2580.93|2588.7|2581|2588.82|2581.12|2588.62|2580.92|29
1647156260000|2022-03-13 07:24:20|2588.69|2580.99|2588.77|2581.07|2588.77|2581.07|2588.68|2580.98|20
1647156270000|2022-03-13 07:24:30|2588.78|2581.08|2589.17|2581.47|2589.17|2581.47|2588.78|2581.08|14
1647156280000|2022-03-13 07:24:40|2589.18|2581.48|2590.54|2582.84|2590.54|2582.84|2589.18|2581.48|30
1647156290000|2022-03-13 07:24:50|2590.56|2582.86|2590.65|2582.95|2590.68|2582.98|2590.54|2582.84|25
1647156300000|2022-03-13 07:25:00|2590.68|2582.98|2591.16|2583.46|2591.16|2583.46|2590.58|2582.88|27
1647156310000|2022-03-13 07:25:10|2591.17|2583.47|2590.83|2583.13|2591.17|2583.47|2590.8|2583.1|22
1647156320000|2022-03-13 07:25:20|2590.84|2583.14|2590.63|2582.93|2590.9|2583.2|2590.63|2582.93|16
1647156330000|2022-03-13 07:25:30|2590.57|2582.87|2590.59|2582.89|2590.85|2583.15|2590.55|2582.85|29
1647156340000|2022-03-13 07:25:40|2590.6|2582.9|2590.89|2583.19|2590.89|2583.19|2590.6|2582.9|13
1647156350000|2022-03-13 07:25:50|2590.94|2583.24|2590.99|2583.29|2591.08|2583.38|2590.94|2583.24|16
1647156360000|2022-03-13 07:26:00|2590.96|2583.26|2591.06|2583.36|2591.06|2583.36|2590.86|2583.16|12
1647156370000|2022-03-13 07:26:10|2591.05|2583.35|2591.04|2583.34|2591.07|2583.37|2590.98|2583.28|14
1647156380000|2022-03-13 07:26:20|2591.05|2583.35|2591.11|2583.41|2591.12|2583.42|2591.05|2583.35|6
1647156390000|2022-03-13 07:26:30|2591.12|2583.42|2591.12|2583.42|2591.12|2583.42|2591.08|2583.38|7
1647156400000|2022-03-13 07:26:40|2591.08|2583.38|2591.1|2583.4|2591.1|2583.4|2591.08|2583.38|3
1647156410000|2022-03-13 07:26:50|2591.11|2583.41|2592.34|2584.64|2592.36|2584.66|2591.1|2583.4|35
1647156420000|2022-03-13 07:27:00|2592.33|2584.63|2592.29|2584.59|2592.43|2584.73|2592.21|2584.51|24
1647156430000|2022-03-13 07:27:10|2592.31|2584.61|2592.26|2584.56|2592.41|2584.71|2592.26|2584.56|20
1647156440000|2022-03-13 07:27:20|2592.24|2584.54|2592.21|2584.51|2592.35|2584.65|2592.09|2584.39|24
1647156450000|2022-03-13 07:27:30|2592.22|2584.52|2591.91|2584.21|2592.28|2584.58|2591.85|2584.15|19
1647156460000|2022-03-13 07:27:40|2591.9|2584.2|2591.9|2584.2|2591.94|2584.24|2591.81|2584.11|18
1647156470000|2022-03-13 07:27:50|2591.91|2584.21|2591.88|2584.18|2591.96|2584.26|2591.82|2584.12|13
1647156480000|2022-03-13 07:28:00|2591.84|2584.14|2591.93|2584.23|2591.96|2584.26|2591.83|2584.13|10
1647156490000|2022-03-13 07:28:10|2591.87|2584.17|2592.03|2584.33|2592.03|2584.33|2591.87|2584.17|13
1647156500000|2022-03-13 07:28:20|2591.96|2584.26|2592.08|2584.38|2592.08|2584.38|2591.94|2584.24|15
1647156510000|2022-03-13 07:28:30|2592.07|2584.37|2592.05|2584.35|2592.11|2584.41|2592.04|2584.34|21
1647156520000|2022-03-13 07:28:40|2592.01|2584.31|2592.1|2584.4|2592.1|2584.4|2592.01|2584.31|12
1647156530000|2022-03-13 07:28:50|2592.11|2584.41|2592.1|2584.4|2592.11|2584.41|2592.1|2584.4|2
1647156540000|2022-03-13 07:29:00|2592.11|2584.41|2591.85|2584.15|2592.11|2584.41|2591.81|2584.11|14
1647156550000|2022-03-13 07:29:10|2591.86|2584.16|2591.88|2584.18|2591.91|2584.21|2591.76|2584.06|21
1647156560000|2022-03-13 07:29:20|2591.89|2584.19|2591.78|2584.08|2591.89|2584.19|2591.75|2584.05|29
1647156570000|2022-03-13 07:29:30|2591.76|2584.06|2591.89|2584.19|2591.92|2584.22|2591.69|2583.99|30
1647156580000|2022-03-13 07:29:40|2592.02|2584.32|2591.91|2584.21|2592.02|2584.32|2591.91|2584.21|4
1647156590000|2022-03-13 07:29:50|2591.95|2584.25|2591.97|2584.27|2591.99|2584.29|2591.95|2584.25|6
1647156600000|2022-03-13 07:30:00|2591.98|2584.28|2591.93|2584.23|2591.98|2584.28|2591.83|2584.13|20
1647156610000|2022-03-13 07:30:10|2591.94|2584.24|2591.27|2583.57|2592.04|2584.34|2591.15|2583.45|28
1647156620000|2022-03-13 07:30:20|2591.25|2583.55|2591.72|2584.02|2591.94|2584.24|2591.25|2583.55|16
1647156630000|2022-03-13 07:30:30|2591.93|2584.23|2591.71|2584.01|2591.95|2584.25|2591.71|2584.01|7
1647156640000|2022-03-13 07:30:40|2591.72|2584.02|2591.67|2583.97|2591.72|2584.02|2591.66|2583.96|14
1647156650000|2022-03-13 07:30:50|2591.68|2583.98|2591.56|2583.86|2591.92|2584.22|2591.52|2583.82|17
1647156660000|2022-03-13 07:31:00|2591.55|2583.85|2591.64|2583.94|2591.72|2584.02|2591.45|2583.75|22
1647156670000|2022-03-13 07:31:10|2591.65|2583.95|2591.8|2584.1|2591.93|2584.23|2591.59|2583.89|12
1647156680000|2022-03-13 07:31:20|2591.94|2584.24|2591.72|2584.02|2591.94|2584.24|2591.69|2583.99|21
1647156690000|2022-03-13 07:31:30|2591.77|2584.07|2591.77|2584.07|2591.82|2584.12|2591.71|2584.01|19
1647156700000|2022-03-13 07:31:40|2591.78|2584.08|2592.06|2584.36|2592.12|2584.42|2591.78|2584.08|17
1647156710000|2022-03-13 07:31:50|2592.07|2584.37|2592.06|2584.36|2592.08|2584.38|2592.03|2584.33|20
1647156720000|2022-03-13 07:32:00|2592.05|2584.35|2591.58|2583.88|2592.05|2584.35|2591.55|2583.85|24
1647156730000|2022-03-13 07:32:10|2591.57|2583.87|2591.47|2583.77|2591.63|2583.93|2591.45|2583.75|16
1647156740000|2022-03-13 07:32:20|2591.45|2583.75|2591.31|2583.61|2591.54|2583.84|2591.23|2583.53|23
1647156750000|2022-03-13 07:32:30|2591.3|2583.6|2591.35|2583.65|2591.36|2583.66|2591.23|2583.53|20
1647156760000|2022-03-13 07:32:40|2591.31|2583.61|2590.91|2583.21|2591.35|2583.65|2590.87|2583.17|19
1647156770000|2022-03-13 07:32:50|2590.97|2583.27|2590.95|2583.25|2590.97|2583.27|2590.91|2583.21|8
1647156780000|2022-03-13 07:33:00|2590.96|2583.26|2591|2583.3|2591.03|2583.33|2590.87|2583.17|17
1647156790000|2022-03-13 07:33:10|2591.01|2583.31|2591.13|2583.43|2591.14|2583.44|2591|2583.3|14
1647156800000|2022-03-13 07:33:20|2591.15|2583.45|2590.93|2583.23|2591.15|2583.45|2590.92|2583.22|15
1647156810000|2022-03-13 07:33:30|2590.88|2583.18|2590.97|2583.27|2591.02|2583.32|2590.88|2583.18|21
1647156820000|2022-03-13 07:33:40|2590.98|2583.28|2590.08|2582.38|2591.03|2583.33|2590.01|2582.31|26
1647156830000|2022-03-13 07:33:50|2590.14|2582.44|2589.83|2582.13|2590.21|2582.51|2589.83|2582.13|20
1647156840000|2022-03-13 07:34:00|2589.65|2581.95|2589.62|2581.92|2589.71|2582.01|2589.54|2581.84|29
1647156850000|2022-03-13 07:34:10|2589.61|2581.91|2589.49|2581.79|2589.67|2581.97|2589.38|2581.68|22
1647156860000|2022-03-13 07:34:20|2589.39|2581.69|2588.82|2581.12|2589.39|2581.69|2588.82|2581.12|23
1647156870000|2022-03-13 07:34:30|2588.95|2581.25|2588.94|2581.24|2588.98|2581.28|2588.82|2581.12|30
1647156880000|2022-03-13 07:34:40|2588.89|2581.19|2588.86|2581.16|2588.91|2581.21|2588.85|2581.15|27
1647156890000|2022-03-13 07:34:50|2588.87|2581.17|2588.84|2581.14|2588.9|2581.2|2588.82|2581.12|20
1647156900000|2022-03-13 07:35:00|2588.8|2581.1|2588.58|2580.88|2588.86|2581.16|2588.5|2580.8|18
1647156910000|2022-03-13 07:35:10|2588.57|2580.87|2588.55|2580.85|2588.57|2580.87|2588.53|2580.83|19
1647156920000|2022-03-13 07:35:20|2588.54|2580.84|2588.58|2580.88|2588.58|2580.88|2588.52|2580.82|9
1647156930000|2022-03-13 07:35:30|2588.56|2580.86|2589.47|2581.77|2589.52|2581.82|2588.53|2580.83|21
1647156940000|2022-03-13 07:35:40|2589.45|2581.75|2589.57|2581.87|2589.57|2581.87|2589.45|2581.75|17
1647156950000|2022-03-13 07:35:50|2589.58|2581.88|2589.6|2581.9|2589.6|2581.9|2589.52|2581.82|9
1647156960000|2022-03-13 07:36:00|2589.58|2581.88|2589.58|2581.88|2589.6|2581.9|2589.55|2581.85|11
1647156970000|2022-03-13 07:36:10|2589.59|2581.89|2589.58|2581.88|2589.59|2581.89|2589.56|2581.86|18
1647156980000|2022-03-13 07:36:20|2589.51|2581.81|2589.41|2581.71|2589.51|2581.81|2589.34|2581.64|16
1647156990000|2022-03-13 07:36:30|2589.39|2581.69|2588.48|2580.78|2589.39|2581.69|2588.48|2580.78|25
1647157000000|2022-03-13 07:36:40|2588.46|2580.76|2588.53|2580.83|2588.53|2580.83|2588.46|2580.76|10
1647157010000|2022-03-13 07:36:50|2588.55|2580.85|2589.04|2581.34|2589.15|2581.45|2588.34|2580.64|12
1647157020000|2022-03-13 07:37:00|2589.09|2581.39|2589.13|2581.43|2589.17|2581.47|2589.03|2581.33|16
1647157030000|2022-03-13 07:37:10|2589.26|2581.56|2589.27|2581.57|2589.28|2581.58|2589.01|2581.31|21
1647157040000|2022-03-13 07:37:20|2589.12|2581.42|2589.62|2581.92|2589.65|2581.95|2589.12|2581.42|15
1647157050000|2022-03-13 07:37:30|2589.41|2581.71|2589.01|2581.31|2589.41|2581.71|2589|2581.3|23
1647157060000|2022-03-13 07:37:40|2589.05|2581.35|2589.08|2581.38|2589.08|2581.38|2588.92|2581.22|20
1647157070000|2022-03-13 07:37:50|2589.09|2581.39|2589.13|2581.43|2589.18|2581.48|2589.02|2581.32|24
1647157080000|2022-03-13 07:38:00|2589.15|2581.45|2588.95|2581.25|2589.17|2581.47|2588.95|2581.25|19
1647157090000|2022-03-13 07:38:10|2588.98|2581.28|2588.9|2581.2|2589.04|2581.34|2588.9|2581.2|10
1647157100000|2022-03-13 07:38:20|2588.87|2581.17|2588.85|2581.15|2588.94|2581.24|2588.68|2580.98|28
1647157110000|2022-03-13 07:38:30|2588.78|2581.08|2588.87|2581.17|2588.87|2581.17|2588.76|2581.06|11
1647157120000|2022-03-13 07:38:40|2588.88|2581.18|2588.85|2581.15|2588.88|2581.18|2588.71|2581.01|13
1647157130000|2022-03-13 07:38:50|2588.84|2581.14|2588.84|2581.14|2588.84|2581.14|2588.84|2581.14|1
1647157140000|2022-03-13 07:39:00|2588.86|2581.16|2588.81|2581.11|2588.86|2581.16|2588.77|2581.07|19
1647157150000|2022-03-13 07:39:10|2588.83|2581.13|2589.08|2581.38|2589.09|2581.39|2588.77|2581.07|14
1647157160000|2022-03-13 07:39:20|2589.07|2581.37|2589.22|2581.52|2589.69|2581.99|2589.07|2581.37|22
1647157170000|2022-03-13 07:39:30|2589.21|2581.51|2589.35|2581.65|2589.36|2581.66|2589.19|2581.49|15
1647157180000|2022-03-13 07:39:40|2589.34|2581.64|2589.34|2581.64|2589.34|2581.64|2589.29|2581.59|3
1647157190000|2022-03-13 07:39:50|2589.4|2581.7|2589.08|2581.38|2589.45|2581.75|2588.64|2580.94|15
1647157200000|2022-03-13 07:40:00|2589.07|2581.37|2589.41|2581.71|2589.41|2581.71|2589|2581.3|26
1647157210000|2022-03-13 07:40:10|2589.4|2581.7|2589.53|2581.83|2589.55|2581.85|2589.4|2581.7|28
1647157220000|2022-03-13 07:40:20|2589.54|2581.84|2589.66|2581.96|2589.66|2581.96|2589.39|2581.69|32
1647157230000|2022-03-13 07:40:30|2589.65|2581.95|2589.21|2581.51|2589.67|2581.97|2589.18|2581.48|21
1647157240000|2022-03-13 07:40:40|2589.2|2581.5|2589.5|2581.8|2589.5|2581.8|2589.2|2581.5|28
1647157250000|2022-03-13 07:40:50|2589.48|2581.78|2590.1|2582.4|2590.14|2582.44|2589.47|2581.77|27
1647157260000|2022-03-13 07:41:00|2590|2582.3|2589.74|2582.04|2590.16|2582.46|2589.64|2581.94|27
1647157270000|2022-03-13 07:41:10|2589.78|2582.08|2589.6|2581.9|2589.78|2582.08|2589.6|2581.9|23
1647157280000|2022-03-13 07:41:20|2589.61|2581.91|2589.42|2581.72|2589.66|2581.96|2589.35|2581.65|19
1647157290000|2022-03-13 07:41:30|2589.46|2581.76|2589.3|2581.6|2589.46|2581.76|2589.26|2581.56|11
1647157300000|2022-03-13 07:41:40|2589.29|2581.59|2589.38|2581.68|2589.42|2581.72|2589.29|2581.59|19
1647157310000|2022-03-13 07:41:50|2589.39|2581.69|2589.38|2581.68|2589.4|2581.7|2589.38|2581.68|4
1647157320000|2022-03-13 07:42:00|2589.39|2581.69|2589.69|2581.99|2589.85|2582.15|2589.38|2581.68|19
1647157330000|2022-03-13 07:42:10|2589.68|2581.98|2589.63|2581.93|2589.82|2582.12|2589.63|2581.93|8
1647157340000|2022-03-13 07:42:20|2589.81|2582.11|2589.45|2581.75|2589.83|2582.13|2589.45|2581.75|12
1647157350000|2022-03-13 07:42:30|2589.46|2581.76|2589.69|2581.99|2589.72|2582.02|2589.46|2581.76|26
1647157360000|2022-03-13 07:42:40|2589.57|2581.87|2589.76|2582.06|2589.82|2582.12|2589.57|2581.87|22
1647157370000|2022-03-13 07:42:50|2589.77|2582.07|2589.74|2582.04|2589.79|2582.09|2589.69|2581.99|16
1647157380000|2022-03-13 07:43:00|2589.75|2582.05|2589.71|2582.01|2589.8|2582.1|2589.47|2581.77|17
1647157390000|2022-03-13 07:43:10|2589.74|2582.04|2589.71|2582.01|2589.8|2582.1|2589.68|2581.98|16
1647157400000|2022-03-13 07:43:20|2589.69|2581.99|2589.72|2582.02|2589.72|2582.02|2589.69|2581.99|2
1647157410000|2022-03-13 07:43:30|2589.79|2582.09|2589.72|2582.02|2589.79|2582.09|2589.7|2582|10
1647157420000|2022-03-13 07:43:40|2589.71|2582.01|2590.36|2582.66|2590.36|2582.66|2589.71|2582.01|7
1647157430000|2022-03-13 07:43:50|2590.32|2582.62|2589.46|2581.76|2590.58|2582.88|2589.46|2581.76|28
1647157440000|2022-03-13 07:44:00|2589.14|2581.44|2588.84|2581.14|2589.14|2581.44|2588.79|2581.09|13
1647157450000|2022-03-13 07:44:10|2588.85|2581.15|2588.93|2581.23|2588.93|2581.23|2588.81|2581.11|19
1647157460000|2022-03-13 07:44:20|2588.92|2581.22|2588.97|2581.27|2588.97|2581.27|2588.85|2581.15|18
1647157470000|2022-03-13 07:44:30|2589|2581.3|2589.1|2581.4|2589.13|2581.43|2589|2581.3|15
1647157480000|2022-03-13 07:44:40|2589.09|2581.39|2589.08|2581.38|2589.09|2581.39|2589.05|2581.35|15
1647157490000|2022-03-13 07:44:50|2589.07|2581.37|2588.94|2581.24|2589.11|2581.41|2588.94|2581.24|9
1647157500000|2022-03-13 07:45:00|2588.93|2581.23|2588.79|2581.09|2588.96|2581.26|2588.79|2581.09|14
1647157510000|2022-03-13 07:45:10|2588.8|2581.1|2588.82|2581.12|2588.84|2581.14|2588.75|2581.05|15
1647157520000|2022-03-13 07:45:20|2588.81|2581.11|2588.86|2581.16|2588.86|2581.16|2588.81|2581.11|7
1647157530000|2022-03-13 07:45:30|2588.7|2581|2588.49|2580.79|2588.7|2581|2588.43|2580.73|16
1647157540000|2022-03-13 07:45:40|2588.5|2580.8|2588.53|2580.83|2588.62|2580.92|2588.49|2580.79|19
1647157550000|2022-03-13 07:45:50|2588.48|2580.78|2588.54|2580.84|2588.61|2580.91|2588.48|2580.78|16
1647157560000|2022-03-13 07:46:00|2588.5|2580.8|2588.51|2580.81|2588.73|2581.03|2588.5|2580.8|21
1647157570000|2022-03-13 07:46:10|2588.54|2580.84|2588.72|2581.02|2588.73|2581.03|2588.53|2580.83|23
1647157580000|2022-03-13 07:46:20|2588.71|2581.01|2588.64|2580.94|2588.73|2581.03|2588.59|2580.89|13
1647157590000|2022-03-13 07:46:30|2588.65|2580.95|2588.62|2580.92|2588.73|2581.03|2588.59|2580.89|14
1647157600000|2022-03-13 07:46:40|2588.58|2580.88|2588.61|2580.91|2588.65|2580.95|2588.58|2580.88|8
1647157610000|2022-03-13 07:46:50|2588.62|2580.92|2588.65|2580.95|2588.66|2580.96|2588.62|2580.92|6
1647157620000|2022-03-13 07:47:00|2588.64|2580.94|2588.65|2580.95|2588.83|2581.13|2588.6|2580.9|25
1647157630000|2022-03-13 07:47:10|2588.66|2580.96|2588.81|2581.11|2588.81|2581.11|2588.66|2580.96|8
1647157640000|2022-03-13 07:47:20|2588.82|2581.12|2588.66|2580.96|2588.82|2581.12|2588.65|2580.95|14
1647157650000|2022-03-13 07:47:30|2588.67|2580.97|2588.67|2580.97|2588.84|2581.14|2588.64|2580.94|20
1647157660000|2022-03-13 07:47:40|2588.6|2580.9|2588.46|2580.76|2588.77|2581.07|2588.41|2580.71|18
1647157670000|2022-03-13 07:47:50|2588.47|2580.77|2588.57|2580.87|2588.57|2580.87|2588.42|2580.72|11
1647157680000|2022-03-13 07:48:00|2588.55|2580.85|2588.17|2580.47|2588.58|2580.88|2588.17|2580.47|14
1647157690000|2022-03-13 07:48:10|2588.16|2580.46|2588.14|2580.44|2588.16|2580.46|2588.14|2580.44|3
1647157700000|2022-03-13 07:48:20|2588.13|2580.43|2588.15|2580.45|2588.17|2580.47|2588.12|2580.42|15
1647157710000|2022-03-13 07:48:30|2588.16|2580.46|2588.17|2580.47|2588.17|2580.47|2588.16|2580.46|6
1647157720000|2022-03-13 07:48:40|2588.18|2580.48|2588.18|2580.48|2588.18|2580.48|2588.14|2580.44|16
1647157730000|2022-03-13 07:48:50|2588.17|2580.47|2588.35|2580.65|2588.43|2580.73|2588.16|2580.46|17
1647157740000|2022-03-13 07:49:00|2588.36|2580.66|2588.27|2580.57|2588.36|2580.66|2588.26|2580.56|16
1647157750000|2022-03-13 07:49:10|2588.24|2580.54|2588.25|2580.55|2588.3|2580.6|2588.23|2580.53|16
1647157760000|2022-03-13 07:49:20|2588.26|2580.56|2588|2580.3|2588.29|2580.59|2588|2580.3|21
1647157770000|2022-03-13 07:49:30|2588.06|2580.36|2588.09|2580.39|2588.09|2580.39|2588.06|2580.36|14
1647157780000|2022-03-13 07:49:40|2588.1|2580.4|2588.09|2580.39|2588.11|2580.41|2588.07|2580.37|19
1647157790000|2022-03-13 07:49:50|2588.1|2580.4|2588.09|2580.39|2588.11|2580.41|2588.09|2580.39|10
1647157800000|2022-03-13 07:50:00|2588.1|2580.4|2588.05|2580.35|2588.1|2580.4|2588.05|2580.35|5
1647157810000|2022-03-13 07:50:10|2588.07|2580.37|2588.17|2580.47|2588.2|2580.5|2588.02|2580.32|19
1647157820000|2022-03-13 07:50:20|2588.16|2580.46|2588.18|2580.48|2588.23|2580.53|2588.16|2580.46|13
1647157830000|2022-03-13 07:50:30|2588.21|2580.51|2588.17|2580.47|2588.28|2580.58|2588.03|2580.33|17
1647157840000|2022-03-13 07:50:40|2588.16|2580.46|2588.19|2580.49|2588.19|2580.49|2588.16|2580.46|6
1647157850000|2022-03-13 07:50:50|2588.17|2580.47|2588.17|2580.47|2588.19|2580.49|2588.16|2580.46|7
1647157860000|2022-03-13 07:51:00|2588.18|2580.48|2588.15|2580.45|2588.18|2580.48|2588.15|2580.45|4
1647157870000|2022-03-13 07:51:10|2588.14|2580.44|2588.12|2580.42|2588.14|2580.44|2588.09|2580.39|15
1647157880000|2022-03-13 07:51:20|2588.16|2580.46|2588.16|2580.46|2588.25|2580.55|2588.13|2580.43|19
1647157890000|2022-03-13 07:51:30|2588.17|2580.47|2588.19|2580.49|2588.19|2580.49|2588.11|2580.41|16
1647157900000|2022-03-13 07:51:40|2588.2|2580.5|2588.2|2580.5|2588.21|2580.51|2588.1|2580.4|16
1647157910000|2022-03-13 07:51:50|2588.15|2580.45|2588.13|2580.43|2588.17|2580.47|2587.91|2580.21|17
1647157920000|2022-03-13 07:52:00|2588.14|2580.44|2588.13|2580.43|2588.14|2580.44|2588.1|2580.4|9
1647157930000|2022-03-13 07:52:10|2588.11|2580.41|2588.09|2580.39|2588.11|2580.41|2588.02|2580.32|17
1647157940000|2022-03-13 07:52:20|2588.08|2580.38|2587.8|2580.1|2588.1|2580.4|2587.78|2580.08|18
1647157950000|2022-03-13 07:52:30|2587.81|2580.11|2587.86|2580.16|2588.03|2580.33|2587.8|2580.1|25
1647157960000|2022-03-13 07:52:40|2587.83|2580.13|2587.85|2580.15|2587.94|2580.24|2587.78|2580.08|29
1647157970000|2022-03-13 07:52:50|2587.83|2580.13|2587.67|2579.97|2587.95|2580.25|2587.67|2579.97|21
1647157980000|2022-03-13 07:53:00|2587.63|2579.93|2586.57|2578.87|2587.63|2579.93|2586.38|2578.68|36
1647157990000|2022-03-13 07:53:10|2586.47|2578.77|2587|2579.3|2587|2579.3|2586.35|2578.65|35
1647158000000|2022-03-13 07:53:20|2586.99|2579.29|2587.09|2579.39|2587.19|2579.49|2586.97|2579.27|30
1647158010000|2022-03-13 07:53:30|2587.18|2579.48|2586.98|2579.28|2587.18|2579.48|2586.96|2579.26|20
1647158020000|2022-03-13 07:53:40|2587|2579.3|2587.06|2579.36|2587.16|2579.46|2586.81|2579.11|23
1647158030000|2022-03-13 07:53:50|2587.04|2579.34|2586.92|2579.22|2587.17|2579.47|2586.85|2579.15|18
1647158040000|2022-03-13 07:54:00|2586.94|2579.24|2587.03|2579.33|2587.16|2579.46|2586.94|2579.24|28
1647158050000|2022-03-13 07:54:10|2587.05|2579.35|2586.98|2579.28|2587.17|2579.47|2586.87|2579.17|21
1647158060000|2022-03-13 07:54:20|2586.96|2579.26|2587.06|2579.36|2587.06|2579.36|2586.89|2579.19|17
1647158070000|2022-03-13 07:54:30|2587.05|2579.35|2586.26|2578.56|2587.05|2579.35|2586.21|2578.51|26
1647158080000|2022-03-13 07:54:40|2586.24|2578.54|2586.35|2578.65|2586.41|2578.71|2586.23|2578.53|27
1647158090000|2022-03-13 07:54:50|2586.39|2578.69|2587.49|2579.79|2587.77|2580.07|2586.28|2578.58|30
1647158100000|2022-03-13 07:55:00|2587.51|2579.81|2587.55|2579.85|2587.65|2579.95|2587.44|2579.74|29
1647158110000|2022-03-13 07:55:10|2587.64|2579.94|2587.63|2579.93|2587.72|2580.02|2587.59|2579.89|26
1647158120000|2022-03-13 07:55:20|2587.62|2579.92|2587.57|2579.87|2587.75|2580.05|2587.57|2579.87|18
1647158130000|2022-03-13 07:55:30|2587.53|2579.83|2587.18|2579.48|2587.54|2579.84|2587.14|2579.44|17
1647158140000|2022-03-13 07:55:40|2587.16|2579.46|2587.25|2579.55|2587.25|2579.55|2587.16|2579.46|15
1647158150000|2022-03-13 07:55:50|2587.28|2579.58|2585.86|2578.16|2587.28|2579.58|2585.81|2578.11|20
1647158160000|2022-03-13 07:56:00|2585.85|2578.15|2586.76|2579.06|2586.9|2579.2|2585.85|2578.15|33
1647158170000|2022-03-13 07:56:10|2586.77|2579.07|2586.94|2579.24|2586.94|2579.24|2586.77|2579.07|11
1647158180000|2022-03-13 07:56:20|2586.95|2579.25|2587.25|2579.55|2587.27|2579.57|2586.95|2579.25|19
1647158190000|2022-03-13 07:56:30|2587.26|2579.56|2586.15|2578.45|2587.27|2579.57|2586.15|2578.45|17
1647158200000|2022-03-13 07:56:40|2586.18|2578.48|2586.49|2578.79|2586.77|2579.07|2586.16|2578.46|36
1647158210000|2022-03-13 07:56:50|2586.48|2578.78|2586.69|2578.99|2586.69|2578.99|2586.48|2578.78|22
1647158220000|2022-03-13 07:57:00|2586.68|2578.98|2586.57|2578.87|2586.72|2579.02|2586.57|2578.87|16
1647158230000|2022-03-13 07:57:10|2586.58|2578.88|2586.48|2578.78|2586.6|2578.9|2586.42|2578.72|17
1647158240000|2022-03-13 07:57:20|2586.52|2578.82|2586.56|2578.86|2586.6|2578.9|2586.48|2578.78|15
1647158250000|2022-03-13 07:57:30|2586.62|2578.92|2586.61|2578.91|2586.63|2578.93|2586.57|2578.87|7
1647158260000|2022-03-13 07:57:40|2586.66|2578.96|2586.39|2578.69|2586.66|2578.96|2586.39|2578.69|23
1647158270000|2022-03-13 07:57:50|2586.26|2578.56|2586.02|2578.32|2586.36|2578.66|2585.89|2578.19|32
1647158280000|2022-03-13 07:58:00|2586|2578.3|2586.06|2578.36|2586.08|2578.38|2585.97|2578.27|15
1647158290000|2022-03-13 07:58:10|2586.07|2578.37|2585.75|2578.05|2586.07|2578.37|2585.73|2578.03|14
1647158300000|2022-03-13 07:58:20|2585.76|2578.06|2585.81|2578.11|2585.81|2578.11|2585.72|2578.02|8
1647158310000|2022-03-13 07:58:30|2585.82|2578.12|2585.83|2578.13|2585.83|2578.13|2585.8|2578.1|4
1647158320000|2022-03-13 07:58:40|2585.82|2578.12|2585.75|2578.05|2585.82|2578.12|2585.75|2578.05|9
1647158330000|2022-03-13 07:58:50|2585.74|2578.04|2585.82|2578.12|2585.82|2578.12|2585.73|2578.03|9
1647158340000|2022-03-13 07:59:00|2585.81|2578.11|2585.82|2578.12|2585.82|2578.12|2585.75|2578.05|9
1647158350000|2022-03-13 07:59:10|2585.83|2578.13|2585.78|2578.08|2585.84|2578.14|2585.74|2578.04|15
1647158360000|2022-03-13 07:59:20|2585.77|2578.07|2585.74|2578.04|2585.77|2578.07|2585.74|2578.04|2
1647158370000|2022-03-13 07:59:30|2585.78|2578.08|2584.89|2577.19|2585.79|2578.09|2584.76|2577.06|26
1647158380000|2022-03-13 07:59:40|2584.96|2577.26|2585.01|2577.31|2585.01|2577.31|2584.86|2577.16|20
1647158390000|2022-03-13 07:59:50|2585.03|2577.33|2585.06|2577.36|2585.06|2577.36|2585.01|2577.31|6
1647158400000|2022-03-13 08:00:00|2585.05|2577.35|2585.16|2577.46|2585.17|2577.47|2584.99|2577.29|14
1647158410000|2022-03-13 08:00:10|2585.15|2577.45|2586.12|2578.42|2586.12|2578.42|2585.13|2577.43|30
1647158420000|2022-03-13 08:00:20|2586.14|2578.44|2587.07|2579.37|2587.07|2579.37|2586.14|2578.44|34
1647158430000|2022-03-13 08:00:30|2587.06|2579.36|2587.26|2579.56|2587.26|2579.56|2587.06|2579.36|23
1647158440000|2022-03-13 08:00:40|2587.39|2579.69|2587.36|2579.66|2587.4|2579.7|2587.3|2579.6|23
1647158450000|2022-03-13 08:00:50|2587.37|2579.67|2587.37|2579.67|2587.4|2579.7|2587.32|2579.62|23
1647158460000|2022-03-13 08:01:00|2587.38|2579.68|2587.47|2579.77|2587.5|2579.8|2587.32|2579.62|15
1647158470000|2022-03-13 08:01:10|2587.46|2579.76|2587.36|2579.66|2587.46|2579.76|2587.33|2579.63|15
1647158480000|2022-03-13 08:01:20|2587.23|2579.53|2586.76|2579.06|2587.23|2579.53|2586.76|2579.06|20
1647158490000|2022-03-13 08:01:30|2586.78|2579.08|2586.75|2579.05|2586.88|2579.18|2586.69|2578.99|18
1647158500000|2022-03-13 08:01:40|2586.83|2579.13|2586.78|2579.08|2586.83|2579.13|2586.76|2579.06|15
1647158510000|2022-03-13 08:01:50|2586.77|2579.07|2586.78|2579.08|2586.81|2579.11|2586.7|2579|20
1647158520000|2022-03-13 08:02:00|2586.77|2579.07|2586.82|2579.12|2586.84|2579.14|2586.77|2579.07|14
1647158530000|2022-03-13 08:02:10|2586.83|2579.13|2586.92|2579.22|2587.01|2579.31|2586.83|2579.13|19
1647158540000|2022-03-13 08:02:20|2586.9|2579.2|2586.76|2579.06|2586.9|2579.2|2586.76|2579.06|7
1647158550000|2022-03-13 08:02:30|2586.69|2578.99|2585.85|2578.15|2586.69|2578.99|2585.85|2578.15|16
1647158560000|2022-03-13 08:02:40|2585.92|2578.22|2585.77|2578.07|2585.96|2578.26|2585.74|2578.04|17
1647158570000|2022-03-13 08:02:50|2585.8|2578.1|2585.89|2578.19|2585.89|2578.19|2585.75|2578.05|18
1647158580000|2022-03-13 08:03:00|2585.94|2578.24|2586.38|2578.68|2586.53|2578.83|2585.94|2578.24|15
1647158590000|2022-03-13 08:03:10|2586.36|2578.66|2586.38|2578.68|2586.38|2578.68|2586.36|2578.66|2
1647158600000|2022-03-13 08:03:20|2586.35|2578.65|2586.49|2578.79|2586.57|2578.87|2586.35|2578.65|14
1647158610000|2022-03-13 08:03:30|2586.4|2578.7|2586.83|2579.13|2586.83|2579.13|2586.37|2578.67|14
1647158620000|2022-03-13 08:03:40|2586.8|2579.1|2586.79|2579.09|2586.83|2579.13|2586.76|2579.06|11
1647158630000|2022-03-13 08:03:50|2586.74|2579.04|2587.5|2579.8|2587.5|2579.8|2586.74|2579.04|22
1647158640000|2022-03-13 08:04:00|2587.52|2579.82|2587.56|2579.86|2587.57|2579.87|2587.49|2579.79|11
1647158650000|2022-03-13 08:04:10|2587.55|2579.85|2587.41|2579.71|2587.55|2579.85|2587.4|2579.7|14
1647158660000|2022-03-13 08:04:20|2587.43|2579.73|2587.33|2579.63|2587.43|2579.73|2587.26|2579.56|13
1647158670000|2022-03-13 08:04:30|2587.32|2579.62|2587.41|2579.71|2587.41|2579.71|2587.2|2579.5|29
1647158680000|2022-03-13 08:04:40|2587.44|2579.74|2587.47|2579.77|2587.47|2579.77|2587.4|2579.7|28
1647158690000|2022-03-13 08:04:50|2587.48|2579.78|2587.48|2579.78|2587.5|2579.8|2587.42|2579.72|13
1647158700000|2022-03-13 08:05:00|2587.51|2579.81|2588.03|2580.33|2588.05|2580.35|2587.51|2579.81|20
1647158710000|2022-03-13 08:05:10|2588.07|2580.37|2588.33|2580.63|2588.35|2580.65|2588.07|2580.37|14
1647158720000|2022-03-13 08:05:20|2588.34|2580.64|2587.49|2579.79|2588.34|2580.64|2587.48|2579.78|27
1647158730000|2022-03-13 08:05:30|2587.47|2579.77|2586.84|2579.14|2587.48|2579.78|2586.8|2579.1|18
1647158740000|2022-03-13 08:05:40|2586.83|2579.13|2586.13|2578.43|2586.93|2579.23|2586.13|2578.43|19
1647158750000|2022-03-13 08:05:50|2586.08|2578.38|2586.14|2578.44|2586.15|2578.45|2586.06|2578.36|25
1647158760000|2022-03-13 08:06:00|2586.13|2578.43|2586.1|2578.4|2586.13|2578.43|2585.99|2578.29|21
1647158770000|2022-03-13 08:06:10|2586.09|2578.39|2586.24|2578.54|2586.24|2578.54|2586.09|2578.39|7
1647158780000|2022-03-13 08:06:20|2586.26|2578.56|2586.2|2578.5|2586.26|2578.56|2586.2|2578.5|5
1647158790000|2022-03-13 08:06:30|2586.17|2578.47|2585.59|2577.89|2586.21|2578.51|2585.49|2577.79|27
1647158800000|2022-03-13 08:06:40|2585.55|2577.85|2585.71|2578.01|2585.73|2578.03|2585.55|2577.85|27
1647158810000|2022-03-13 08:06:50|2585.72|2578.02|2585.74|2578.04|2585.78|2578.08|2585.7|2578|21
1647158820000|2022-03-13 08:07:00|2585.75|2578.05|2585.46|2577.76|2585.75|2578.05|2585.45|2577.75|30
1647158830000|2022-03-13 08:07:10|2585.48|2577.78|2585.42|2577.72|2585.49|2577.79|2585.41|2577.71|19
1647158840000|2022-03-13 08:07:20|2585.43|2577.73|2585.29|2577.59|2585.47|2577.77|2585.24|2577.54|18
1647158850000|2022-03-13 08:07:30|2585.26|2577.56|2585.04|2577.34|2585.32|2577.62|2585.04|2577.34|24
1647158860000|2022-03-13 08:07:40|2585.08|2577.38|2584.8|2577.1|2585.08|2577.38|2584.72|2577.02|26
1647158870000|2022-03-13 08:07:50|2584.63|2576.93|2584.69|2576.99|2584.71|2577.01|2584.54|2576.84|16
1647158880000|2022-03-13 08:08:00|2584.7|2577|2584.7|2577|2584.7|2577|2584.66|2576.96|13
1647158890000|2022-03-13 08:08:10|2584.68|2576.98|2584.72|2577.02|2584.72|2577.02|2584.68|2576.98|3
1647158900000|2022-03-13 08:08:20|2584.71|2577.01|2584.7|2577|2584.71|2577.01|2584.7|2577|2
1647158910000|2022-03-13 08:08:30|2584.69|2576.99|2584.43|2576.73|2584.7|2577|2584.43|2576.73|7
1647158920000|2022-03-13 08:08:40|2584.39|2576.69|2584.41|2576.71|2584.43|2576.73|2584.39|2576.69|7
1647158930000|2022-03-13 08:08:50|2584.45|2576.75|2584.29|2576.59|2584.45|2576.75|2584.28|2576.58|5
1647158940000|2022-03-13 08:09:00|2584.25|2576.55|2584.3|2576.6|2584.31|2576.61|2584.25|2576.55|16
1647158950000|2022-03-13 08:09:10|2584.08|2576.38|2584.21|2576.51|2584.28|2576.58|2584.08|2576.38|21
1647158960000|2022-03-13 08:09:20|2584.22|2576.52|2583.74|2576.04|2584.22|2576.52|2583.72|2576.02|27
1647158970000|2022-03-13 08:09:30|2583.66|2575.96|2583.57|2575.87|2583.7|2576|2583.5|2575.8|18
1647158980000|2022-03-13 08:09:40|2583.55|2575.85|2584.12|2576.42|2584.12|2576.42|2583.48|2575.78|24
1647158990000|2022-03-13 08:09:50|2584.14|2576.44|2584.23|2576.53|2584.29|2576.59|2584.14|2576.44|17
1647159000000|2022-03-13 08:10:00|2584.25|2576.55|2584.22|2576.52|2584.26|2576.56|2584.21|2576.51|14
1647159010000|2022-03-13 08:10:10|2584.23|2576.53|2584.08|2576.38|2584.23|2576.53|2584.06|2576.36|18
1647159020000|2022-03-13 08:10:20|2584.12|2576.42|2584.02|2576.32|2584.13|2576.43|2583.94|2576.24|25
1647159030000|2022-03-13 08:10:30|2584.03|2576.33|2584.02|2576.32|2584.06|2576.36|2584.01|2576.31|9
1647159040000|2022-03-13 08:10:40|2584.01|2576.31|2584.01|2576.31|2584.04|2576.34|2583.97|2576.27|19
1647159050000|2022-03-13 08:10:50|2584|2576.3|2584.01|2576.31|2584.03|2576.33|2583.98|2576.28|22
1647159060000|2022-03-13 08:11:00|2584.04|2576.34|2584.03|2576.33|2584.07|2576.37|2584.01|2576.31|10
1647159070000|2022-03-13 08:11:10|2584.04|2576.34|2583.62|2575.92|2584.04|2576.34|2583.58|2575.88|29
1647159080000|2022-03-13 08:11:20|2583.63|2575.93|2583.64|2575.94|2583.66|2575.96|2583.6|2575.9|22
1647159090000|2022-03-13 08:11:30|2583.63|2575.93|2583.65|2575.95|2583.68|2575.98|2583.61|2575.91|19
1647159100000|2022-03-13 08:11:40|2583.64|2575.94|2583.53|2575.83|2583.71|2576.01|2583.52|2575.82|14
1647159110000|2022-03-13 08:11:50|2583.59|2575.89|2583.65|2575.95|2583.68|2575.98|2583.51|2575.81|17
1647159120000|2022-03-13 08:12:00|2583.61|2575.91|2583.53|2575.83|2583.65|2575.95|2583.53|2575.83|7
1647159130000|2022-03-13 08:12:10|2583.59|2575.89|2583.58|2575.88|2583.61|2575.91|2583.52|2575.82|20
1647159140000|2022-03-13 08:12:20|2583.61|2575.91|2583.51|2575.81|2583.65|2575.95|2583.51|2575.81|14
1647159150000|2022-03-13 08:12:30|2583.52|2575.82|2583.44|2575.74|2583.52|2575.82|2583.44|2575.74|5
1647159160000|2022-03-13 08:12:40|2583.45|2575.75|2583.14|2575.44|2583.5|2575.8|2583.07|2575.37|24
1647159170000|2022-03-13 08:12:50|2583.17|2575.47|2583.31|2575.61|2583.33|2575.63|2583.17|2575.47|18
1647159180000|2022-03-13 08:13:00|2583.34|2575.64|2582.58|2574.88|2583.35|2575.65|2582.58|2574.88|10
1647159190000|2022-03-13 08:13:10|2582.6|2574.9|2582.12|2574.42|2582.68|2574.98|2582.12|2574.42|15
1647159200000|2022-03-13 08:13:20|2581.98|2574.28|2582.05|2574.35|2582.1|2574.4|2581.98|2574.28|14
1647159210000|2022-03-13 08:13:30|2582.09|2574.39|2581.3|2573.6|2582.12|2574.42|2581.3|2573.6|23
1647159220000|2022-03-13 08:13:40|2581.32|2573.62|2581.34|2573.64|2581.4|2573.7|2581.24|2573.54|17
1647159230000|2022-03-13 08:13:50|2581.33|2573.63|2581.13|2573.43|2581.34|2573.64|2581.01|2573.31|18
1647159240000|2022-03-13 08:14:00|2581.14|2573.44|2581.34|2573.64|2582.09|2574.39|2581.14|2573.44|36
1647159250000|2022-03-13 08:14:10|2581.2|2573.5|2581.48|2573.78|2581.55|2573.85|2581.2|2573.5|27
1647159260000|2022-03-13 08:14:20|2581.47|2573.77|2581.49|2573.79|2581.57|2573.87|2581.44|2573.74|17
1647159270000|2022-03-13 08:14:30|2581.5|2573.8|2581.33|2573.63|2581.5|2573.8|2581.31|2573.61|22
1647159280000|2022-03-13 08:14:40|2581.32|2573.62|2581.39|2573.69|2581.4|2573.7|2581.32|2573.62|18
1647159290000|2022-03-13 08:14:50|2581.38|2573.68|2581.43|2573.73|2581.43|2573.73|2581.33|2573.63|16
1647159300000|2022-03-13 08:15:00|2581.42|2573.72|2581.41|2573.71|2581.43|2573.73|2581.38|2573.68|12
1647159310000|2022-03-13 08:15:10|2581.4|2573.7|2581.46|2573.76|2581.46|2573.76|2581.4|2573.7|6
1647159320000|2022-03-13 08:15:20|2581.49|2573.79|2582.62|2574.92|2582.62|2574.92|2581.49|2573.79|19
1647159330000|2022-03-13 08:15:30|2582.61|2574.91|2582.81|2575.11|2582.92|2575.22|2582.53|2574.83|36
1647159340000|2022-03-13 08:15:40|2582.92|2575.22|2583.65|2575.95|2583.65|2575.95|2582.77|2575.07|30
1647159350000|2022-03-13 08:15:50|2583.66|2575.96|2584.09|2576.39|2584.4|2576.7|2583.58|2575.88|30
1647159360000|2022-03-13 08:16:00|2584.43|2576.73|2584.75|2577.05|2584.78|2577.08|2583.98|2576.28|26
1647159370000|2022-03-13 08:16:10|2584.77|2577.07|2584.71|2577.01|2584.78|2577.08|2584.57|2576.87|25
1647159380000|2022-03-13 08:16:20|2584.7|2577|2584.71|2577.01|2584.73|2577.03|2584.7|2577|12
1647159390000|2022-03-13 08:16:30|2584.68|2576.98|2584.67|2576.97|2584.69|2576.99|2584.66|2576.96|13
1647159400000|2022-03-13 08:16:40|2584.68|2576.98|2583.59|2575.89|2584.68|2576.98|2583.59|2575.89|25
1647159410000|2022-03-13 08:16:50|2583.54|2575.84|2583.56|2575.86|2583.58|2575.88|2583.49|2575.79|19
1647159420000|2022-03-13 08:17:00|2583.58|2575.88|2583.64|2575.94|2583.68|2575.98|2583.56|2575.86|13
1647159430000|2022-03-13 08:17:10|2583.63|2575.93|2583.64|2575.94|2583.69|2575.99|2583.54|2575.84|22
1647159440000|2022-03-13 08:17:20|2583.63|2575.93|2582.32|2574.62|2583.7|2576|2582.29|2574.59|27
1647159450000|2022-03-13 08:17:30|2582.22|2574.52|2583.01|2575.31|2583.02|2575.32|2582.22|2574.52|29
1647159460000|2022-03-13 08:17:40|2583|2575.3|2583.24|2575.54|2583.25|2575.55|2583|2575.3|15
1647159470000|2022-03-13 08:17:50|2583.25|2575.55|2582.57|2574.87|2583.31|2575.61|2582.57|2574.87|20
1647159480000|2022-03-13 08:18:00|2582.48|2574.78|2582.22|2574.52|2582.48|2574.78|2581.85|2574.15|37
1647159490000|2022-03-13 08:18:10|2582.21|2574.51|2582.51|2574.81|2582.51|2574.81|2582.16|2574.46|20
1647159500000|2022-03-13 08:18:20|2582.55|2574.85|2581.41|2573.71|2582.61|2574.91|2581.41|2573.71|31
1647159510000|2022-03-13 08:18:30|2581.37|2573.67|2581.23|2573.53|2581.41|2573.71|2581.21|2573.51|28
1647159520000|2022-03-13 08:18:40|2581.24|2573.54|2580.8|2573.1|2581.24|2573.54|2580.52|2572.82|20
1647159530000|2022-03-13 08:18:50|2580.75|2573.05|2580.5|2572.8|2580.75|2573.05|2580.24|2572.54|24
1647159540000|2022-03-13 08:19:00|2580.39|2572.69|2580.34|2572.64|2580.44|2572.74|2580.31|2572.61|23
1647159550000|2022-03-13 08:19:10|2580.35|2572.65|2580.41|2572.71|2580.45|2572.75|2580.31|2572.61|18
1647159560000|2022-03-13 08:19:20|2580.42|2572.72|2580.58|2572.88|2580.58|2572.88|2580.42|2572.72|5
1647159570000|2022-03-13 08:19:30|2580.57|2572.87|2580.56|2572.86|2580.58|2572.88|2580.39|2572.69|9
1647159580000|2022-03-13 08:19:40|2580.53|2572.83|2581.02|2573.32|2581.06|2573.36|2580.48|2572.78|17
1647159590000|2022-03-13 08:19:50|2580.93|2573.23|2580.75|2573.05|2580.93|2573.23|2580.75|2573.05|14
1647159600000|2022-03-13 08:20:00|2580.74|2573.04|2580.5|2572.8|2580.76|2573.06|2580.49|2572.79|11
1647159610000|2022-03-13 08:20:10|2580.49|2572.79|2580.56|2572.86|2580.64|2572.94|2580.49|2572.79|15
1647159620000|2022-03-13 08:20:20|2580.57|2572.87|2580.53|2572.83|2580.57|2572.87|2580.4|2572.7|15
1647159630000|2022-03-13 08:20:30|2580.55|2572.85|2580.54|2572.84|2580.68|2572.98|2580.51|2572.81|22
1647159640000|2022-03-13 08:20:40|2580.61|2572.91|2580.56|2572.86|2580.64|2572.94|2580.53|2572.83|15
1647159650000|2022-03-13 08:20:50|2580.58|2572.88|2580.51|2572.81|2580.61|2572.91|2580.51|2572.81|19
1647159660000|2022-03-13 08:21:00|2580.49|2572.79|2580.57|2572.87|2580.59|2572.89|2580.31|2572.61|17
1647159670000|2022-03-13 08:21:10|2580.55|2572.85|2580.77|2573.07|2580.78|2573.08|2580.49|2572.79|19
1647159680000|2022-03-13 08:21:20|2580.75|2573.05|2581.36|2573.66|2581.42|2573.72|2580.75|2573.05|25
1647159690000|2022-03-13 08:21:30|2581.28|2573.58|2582.46|2574.76|2583.44|2575.74|2581.28|2573.58|36
1647159700000|2022-03-13 08:21:40|2582.12|2574.42|2580.99|2573.29|2582.12|2574.42|2580.9|2573.2|29
1647159710000|2022-03-13 08:21:50|2580.97|2573.27|2580.88|2573.18|2580.99|2573.29|2580.77|2573.07|26
1647159720000|2022-03-13 08:22:00|2580.87|2573.17|2580.99|2573.29|2580.99|2573.29|2580.87|2573.17|25
1647159730000|2022-03-13 08:22:10|2581|2573.3|2580.71|2573.01|2581.03|2573.33|2580.48|2572.78|26
1647159740000|2022-03-13 08:22:20|2580.73|2573.03|2580.86|2573.16|2580.86|2573.16|2580.73|2573.03|10
1647159750000|2022-03-13 08:22:30|2580.85|2573.15|2580.88|2573.18|2580.92|2573.22|2580.85|2573.15|8
1647159760000|2022-03-13 08:22:40|2580.87|2573.17|2580.86|2573.16|2580.87|2573.17|2580.86|2573.16|2
1647159770000|2022-03-13 08:22:50|2580.87|2573.17|2580.9|2573.2|2580.96|2573.26|2580.86|2573.16|14
1647159780000|2022-03-13 08:23:00|2580.89|2573.19|2580.88|2573.18|2580.9|2573.2|2580.88|2573.18|6
1647159790000|2022-03-13 08:23:10|2580.83|2573.13|2580.84|2573.14|2580.84|2573.14|2580.8|2573.1|8
1647159800000|2022-03-13 08:23:20|2580.87|2573.17|2580.87|2573.17|2580.9|2573.2|2580.83|2573.13|13
1647159810000|2022-03-13 08:23:30|2580.88|2573.18|2580.91|2573.21|2580.94|2573.24|2580.81|2573.11|15
1647159820000|2022-03-13 08:23:40|2580.89|2573.19|2580.75|2573.05|2580.92|2573.22|2580.7|2573|20
1647159830000|2022-03-13 08:23:50|2580.72|2573.02|2580.81|2573.11|2580.82|2573.12|2580.7|2573|7
1647159840000|2022-03-13 08:24:00|2580.82|2573.12|2580.7|2573|2580.82|2573.12|2580.53|2572.83|19
1647159850000|2022-03-13 08:24:10|2580.67|2572.97|2580.85|2573.15|2580.94|2573.24|2580.56|2572.86|21
1647159860000|2022-03-13 08:24:20|2580.81|2573.11|2580.85|2573.15|2580.85|2573.15|2580.8|2573.1|14
1647159870000|2022-03-13 08:24:30|2580.87|2573.17|2581.6|2573.9|2581.6|2573.9|2580.79|2573.09|19
1647159880000|2022-03-13 08:24:40|2581.79|2574.09|2581.24|2573.54|2581.79|2574.09|2581.22|2573.52|32
1647159890000|2022-03-13 08:24:50|2581.23|2573.53|2581.06|2573.36|2581.28|2573.58|2580.91|2573.21|24
1647159900000|2022-03-13 08:25:00|2580.92|2573.22|2580.97|2573.27|2581.01|2573.31|2580.81|2573.11|21
1647159910000|2022-03-13 08:25:10|2580.95|2573.25|2581.06|2573.36|2581.06|2573.36|2580.89|2573.19|18
1647159920000|2022-03-13 08:25:20|2581.13|2573.43|2581.2|2573.5|2581.24|2573.54|2581.13|2573.43|8
1647159930000|2022-03-13 08:25:30|2581.21|2573.51|2581.23|2573.53|2581.25|2573.55|2581.21|2573.51|6
1647159940000|2022-03-13 08:25:40|2581.24|2573.54|2581.37|2573.67|2581.37|2573.67|2581.21|2573.51|11
1647159950000|2022-03-13 08:25:50|2581.35|2573.65|2581.38|2573.68|2581.44|2573.74|2581.35|2573.65|15
1647159960000|2022-03-13 08:26:00|2581.37|2573.67|2580.81|2573.11|2581.38|2573.68|2580.69|2572.99|15
1647159970000|2022-03-13 08:26:10|2580.99|2573.29|2581.83|2574.13|2581.83|2574.13|2580.97|2573.27|34
1647159980000|2022-03-13 08:26:20|2581.88|2574.18|2581.78|2574.08|2581.9|2574.2|2581.78|2574.08|12
1647159990000|2022-03-13 08:26:30|2581.71|2574.01|2581.75|2574.05|2581.75|2574.05|2581.69|2573.99|18
1647160000000|2022-03-13 08:26:40|2581.74|2574.04|2581.7|2574|2581.74|2574.04|2581.7|2574|8
1647160010000|2022-03-13 08:26:50|2581.73|2574.03|2581.81|2574.11|2581.89|2574.19|2581.71|2574.01|13
1647160020000|2022-03-13 08:27:00|2581.82|2574.12|2581.88|2574.18|2581.9|2574.2|2581.82|2574.12|16
1647160030000|2022-03-13 08:27:10|2581.9|2574.2|2581.9|2574.2|2581.9|2574.2|2581.88|2574.18|9
1647160040000|2022-03-13 08:27:20|2581.91|2574.21|2581.89|2574.19|2581.98|2574.28|2581.89|2574.19|11
1647160050000|2022-03-13 08:27:30|2581.87|2574.17|2581.85|2574.15|2581.88|2574.18|2581.85|2574.15|9
1647160060000|2022-03-13 08:27:40|2581.86|2574.16|2581.83|2574.13|2581.9|2574.2|2581.83|2574.13|18
1647160070000|2022-03-13 08:27:50|2581.86|2574.16|2581.89|2574.19|2581.9|2574.2|2581.84|2574.14|22
1647160080000|2022-03-13 08:28:00|2581.9|2574.2|2582.13|2574.43|2582.18|2574.48|2581.86|2574.16|22
1647160090000|2022-03-13 08:28:10|2582.14|2574.44|2582.53|2574.83|2582.56|2574.86|2582.14|2574.44|24
1647160100000|2022-03-13 08:28:20|2582.54|2574.84|2582.53|2574.83|2582.55|2574.85|2582.45|2574.75|10
1647160110000|2022-03-13 08:28:30|2582.56|2574.86|2583.71|2576.01|2583.73|2576.03|2582.53|2574.83|18
1647160120000|2022-03-13 08:28:40|2583.74|2576.04|2583.27|2575.57|2583.74|2576.04|2582.98|2575.28|26
1647160130000|2022-03-13 08:28:50|2583.29|2575.59|2583.22|2575.52|2583.35|2575.65|2583.19|2575.49|33
1647160140000|2022-03-13 08:29:00|2583.21|2575.51|2583.14|2575.44|2583.27|2575.57|2583.14|2575.44|12
1647160150000|2022-03-13 08:29:10|2583.16|2575.46|2583.29|2575.59|2583.35|2575.65|2583.16|2575.46|17
1647160160000|2022-03-13 08:29:20|2583.28|2575.58|2583.1|2575.4|2583.28|2575.58|2582.93|2575.23|19
1647160170000|2022-03-13 08:29:30|2583.15|2575.45|2583.23|2575.53|2583.33|2575.63|2583.14|2575.44|23
1647160180000|2022-03-13 08:29:40|2583.22|2575.52|2583.21|2575.51|2583.26|2575.56|2583.19|2575.49|18
1647160190000|2022-03-13 08:29:50|2583.22|2575.52|2583.23|2575.53|2583.24|2575.54|2583.13|2575.43|10
1647160200000|2022-03-13 08:30:00|2583.24|2575.54|2583.23|2575.53|2583.3|2575.6|2583.1|2575.4|14
1647160210000|2022-03-13 08:30:10|2583.22|2575.52|2583.27|2575.57|2583.3|2575.6|2583.21|2575.51|21
1647160220000|2022-03-13 08:30:20|2583.29|2575.59|2583.29|2575.59|2583.29|2575.59|2583.26|2575.56|6
1647160230000|2022-03-13 08:30:30|2583.3|2575.6|2586.57|2578.87|2586.57|2578.87|2583.3|2575.6|12
1647160240000|2022-03-13 08:30:40|2586.81|2579.11|2586.81|2579.11|2587.1|2579.4|2586.81|2579.11|29
1647160250000|2022-03-13 08:30:50|2586.85|2579.15|2586.73|2579.03|2586.85|2579.15|2586.68|2578.98|14
1647160260000|2022-03-13 08:31:00|2586.71|2579.01|2587.23|2579.53|2587.23|2579.53|2586.6|2578.9|27
1647160270000|2022-03-13 08:31:10|2587.35|2579.65|2587.25|2579.55|2587.36|2579.66|2587.25|2579.55|20
1647160280000|2022-03-13 08:31:20|2587.26|2579.56|2587.29|2579.59|2587.4|2579.7|2587.2|2579.5|24
1647160290000|2022-03-13 08:31:30|2587.3|2579.6|2587.46|2579.76|2587.46|2579.76|2587.29|2579.59|17
1647160300000|2022-03-13 08:31:40|2587.51|2579.81|2587.38|2579.68|2587.68|2579.98|2587.38|2579.68|20
1647160310000|2022-03-13 08:31:50|2587.37|2579.67|2587.52|2579.82|2587.53|2579.83|2587.37|2579.67|22
1647160320000|2022-03-13 08:32:00|2587.53|2579.83|2586.78|2579.08|2587.55|2579.85|2586.68|2578.98|26
1647160330000|2022-03-13 08:32:10|2586.77|2579.07|2586.82|2579.12|2586.82|2579.12|2586.77|2579.07|20
1647160340000|2022-03-13 08:32:20|2586.81|2579.11|2586.8|2579.1|2586.86|2579.16|2586.79|2579.09|19
1647160350000|2022-03-13 08:32:30|2586.82|2579.12|2586.89|2579.19|2586.93|2579.23|2586.8|2579.1|13
1647160360000|2022-03-13 08:32:40|2586.9|2579.2|2586.85|2579.15|2586.92|2579.22|2586.83|2579.13|14
1647160370000|2022-03-13 08:32:50|2586.87|2579.17|2585.96|2578.26|2586.9|2579.2|2585.96|2578.26|26
1647160380000|2022-03-13 08:33:00|2585.92|2578.22|2586.1|2578.4|2586.1|2578.4|2585.92|2578.22|21
1647160390000|2022-03-13 08:33:10|2586.09|2578.39|2586.14|2578.44|2586.15|2578.45|2586.08|2578.38|15
1647160400000|2022-03-13 08:33:20|2586.16|2578.46|2586.36|2578.66|2586.6|2578.9|2586.16|2578.46|16
1647160410000|2022-03-13 08:33:30|2586.38|2578.68|2586.51|2578.81|2586.51|2578.81|2586.38|2578.68|21
1647160420000|2022-03-13 08:33:40|2586.52|2578.82|2586.97|2579.27|2587.18|2579.48|2586.45|2578.75|24
1647160430000|2022-03-13 08:33:50|2586.96|2579.26|2587.06|2579.36|2587.1|2579.4|2586.96|2579.26|16
1647160440000|2022-03-13 08:34:00|2587.08|2579.38|2587.29|2579.59|2587.3|2579.6|2587.08|2579.38|15
1647160450000|2022-03-13 08:34:10|2587.26|2579.56|2586.58|2578.88|2587.26|2579.56|2586.58|2578.88|19
1647160460000|2022-03-13 08:34:20|2586.66|2578.96|2586.82|2579.12|2586.99|2579.29|2586.66|2578.96|24
1647160470000|2022-03-13 08:34:30|2586.76|2579.06|2586.65|2578.95|2586.83|2579.13|2586.63|2578.93|26
1647160480000|2022-03-13 08:34:40|2586.64|2578.94|2586.62|2578.92|2586.65|2578.95|2586.54|2578.84|21
1647160490000|2022-03-13 08:34:50|2586.63|2578.93|2586.66|2578.96|2586.66|2578.96|2586.6|2578.9|11
1647160500000|2022-03-13 08:35:00|2586.62|2578.92|2586.61|2578.91|2586.62|2578.92|2586.59|2578.89|10
1647160510000|2022-03-13 08:35:10|2586.58|2578.88|2586.55|2578.85|2586.58|2578.88|2586.55|2578.85|8
1647160520000|2022-03-13 08:35:20|2586.56|2578.86|2585.86|2578.16|2586.58|2578.88|2585.85|2578.15|20
1647160530000|2022-03-13 08:35:30|2585.84|2578.14|2586.05|2578.35|2586.05|2578.35|2585.82|2578.12|18
1647160540000|2022-03-13 08:35:40|2586.08|2578.38|2586.12|2578.42|2586.12|2578.42|2586.06|2578.36|5
1647160550000|2022-03-13 08:35:50|2586.13|2578.43|2586.09|2578.39|2586.13|2578.43|2586.03|2578.33|12
1647160560000|2022-03-13 08:36:00|2586.06|2578.36|2586.05|2578.35|2586.07|2578.37|2585.98|2578.28|11
1647160570000|2022-03-13 08:36:10|2586.06|2578.36|2586.08|2578.38|2586.11|2578.41|2586.02|2578.32|14
1647160580000|2022-03-13 08:36:20|2586.1|2578.4|2585.8|2578.1|2586.1|2578.4|2585.78|2578.08|10
1647160590000|2022-03-13 08:36:30|2585.87|2578.17|2585.79|2578.09|2585.9|2578.2|2585.76|2578.06|16
1647160600000|2022-03-13 08:36:40|2585.82|2578.12|2585.86|2578.16|2585.87|2578.17|2585.65|2577.95|16
1647160610000|2022-03-13 08:36:50|2585.87|2578.17|2585.84|2578.14|2585.88|2578.18|2585.78|2578.08|18
1647160620000|2022-03-13 08:37:00|2585.82|2578.12|2584.59|2576.89|2585.82|2578.12|2584.57|2576.87|28
1647160630000|2022-03-13 08:37:10|2584.57|2576.87|2584.75|2577.05|2584.75|2577.05|2584.57|2576.87|18
1647160640000|2022-03-13 08:37:20|2584.71|2577.01|2584.75|2577.05|2585.04|2577.34|2584.71|2577.01|20
1647160650000|2022-03-13 08:37:30|2584.74|2577.04|2584.6|2576.9|2584.74|2577.04|2584.56|2576.86|22
1647160660000|2022-03-13 08:37:40|2584.59|2576.89|2584.45|2576.75|2584.59|2576.89|2584.44|2576.74|18
1647160670000|2022-03-13 08:37:50|2584.42|2576.72|2583.99|2576.29|2584.6|2576.9|2583.97|2576.27|23
1647160680000|2022-03-13 08:38:00|2584.11|2576.41|2584.12|2576.42|2584.14|2576.44|2584.01|2576.31|13
1647160690000|2022-03-13 08:38:10|2584.13|2576.43|2584.14|2576.44|2584.16|2576.46|2584.06|2576.36|18
1647160700000|2022-03-13 08:38:20|2584.16|2576.46|2584.17|2576.47|2584.17|2576.47|2584.1|2576.4|25
1647160710000|2022-03-13 08:38:30|2584.18|2576.48|2584.15|2576.45|2584.18|2576.48|2584.03|2576.33|25
1647160720000|2022-03-13 08:38:40|2584.16|2576.46|2583.91|2576.21|2584.16|2576.46|2583.89|2576.19|15
1647160730000|2022-03-13 08:38:50|2583.9|2576.2|2583.87|2576.17|2583.9|2576.2|2583.83|2576.13|7
1647160740000|2022-03-13 08:39:00|2583.85|2576.15|2583.87|2576.17|2583.89|2576.19|2583.83|2576.13|11
1647160750000|2022-03-13 08:39:10|2583.88|2576.18|2583.87|2576.17|2583.88|2576.18|2583.86|2576.16|6
1647160760000|2022-03-13 08:39:20|2583.85|2576.15|2584.05|2576.35|2584.1|2576.4|2583.85|2576.15|19
1647160770000|2022-03-13 08:39:30|2584.06|2576.36|2584.11|2576.41|2584.13|2576.43|2584.05|2576.35|11
1647160780000|2022-03-13 08:39:40|2584.1|2576.4|2584.16|2576.46|2584.17|2576.47|2584|2576.3|13
1647160790000|2022-03-13 08:39:50|2584.15|2576.45|2584.13|2576.43|2584.16|2576.46|2584.12|2576.42|14
1647160800000|2022-03-13 08:40:00|2584.09|2576.39|2584.04|2576.34|2584.09|2576.39|2583.98|2576.28|16
1647160810000|2022-03-13 08:40:10|2584.03|2576.33|2584.05|2576.35|2584.13|2576.43|2584.01|2576.31|7
1647160820000|2022-03-13 08:40:20|2584.08|2576.38|2584.01|2576.31|2584.13|2576.43|2584.01|2576.31|11
1647160830000|2022-03-13 08:40:30|2583.99|2576.29|2584.07|2576.37|2584.09|2576.39|2583.99|2576.29|8
1647160840000|2022-03-13 08:40:40|2584.06|2576.36|2584.04|2576.34|2584.06|2576.36|2584.04|2576.34|3
1647160850000|2022-03-13 08:40:50|2584.06|2576.36|2584|2576.3|2584.06|2576.36|2583.93|2576.23|17
1647160860000|2022-03-13 08:41:00|2583.98|2576.28|2583.96|2576.26|2584|2576.3|2583.96|2576.26|6
1647160870000|2022-03-13 08:41:10|2583.94|2576.24|2584|2576.3|2584|2576.3|2583.91|2576.21|4
1647160880000|2022-03-13 08:41:20|2584.01|2576.31|2584|2576.3|2584.01|2576.31|2584|2576.3|2
1647160890000|2022-03-13 08:41:30|2583.98|2576.28|2583.95|2576.25|2583.99|2576.29|2583.95|2576.25|6
1647160900000|2022-03-13 08:41:40|2583.96|2576.26|2583.99|2576.29|2583.99|2576.29|2583.95|2576.25|13
1647160910000|2022-03-13 08:41:50|2583.97|2576.27|2584.01|2576.31|2584.05|2576.35|2583.97|2576.27|10
1647160920000|2022-03-13 08:42:00|2584|2576.3|2584.02|2576.32|2584.03|2576.33|2584|2576.3|11
1647160930000|2022-03-13 08:42:10|2584|2576.3|2583.71|2576.01|2584|2576.3|2583.71|2576.01|15
1647160940000|2022-03-13 08:42:20|2583.72|2576.02|2583.75|2576.05|2583.75|2576.05|2583.72|2576.02|2
1647160950000|2022-03-13 08:42:30|2583.76|2576.06|2583.72|2576.02|2583.76|2576.06|2583.71|2576.01|9
1647160960000|2022-03-13 08:42:40|2583.73|2576.03|2583.63|2575.93|2583.8|2576.1|2583.63|2575.93|14
1647160970000|2022-03-13 08:42:50|2583.62|2575.92|2583.71|2576.01|2583.76|2576.06|2583.59|2575.89|16
1647160980000|2022-03-13 08:43:00|2583.69|2575.99|2583.7|2576|2583.71|2576.01|2583.69|2575.99|9
1647160990000|2022-03-13 08:43:10|2583.63|2575.93|2583.68|2575.98|2583.72|2576.02|2583.63|2575.93|16
1647161000000|2022-03-13 08:43:20|2583.71|2576.01|2583.68|2575.98|2583.73|2576.03|2583.63|2575.93|22
1647161010000|2022-03-13 08:43:30|2583.69|2575.99|2583.72|2576.02|2583.72|2576.02|2583.69|2575.99|4
1647161020000|2022-03-13 08:43:40|2583.71|2576.01|2583.29|2575.59|2583.71|2576.01|2583.28|2575.58|26
1647161030000|2022-03-13 08:43:50|2583.25|2575.55|2582.95|2575.25|2583.29|2575.59|2582.78|2575.08|31
1647161040000|2022-03-13 08:44:00|2582.86|2575.16|2582.74|2575.04|2582.95|2575.25|2582.68|2574.98|19
1647161050000|2022-03-13 08:44:10|2582.76|2575.06|2582.74|2575.04|2582.79|2575.09|2582.65|2574.95|24
1647161060000|2022-03-13 08:44:20|2582.67|2574.97|2582.74|2575.04|2582.75|2575.05|2582.65|2574.95|21
1647161070000|2022-03-13 08:44:30|2582.75|2575.05|2583.02|2575.32|2583.02|2575.32|2582.73|2575.03|14
1647161080000|2022-03-13 08:44:40|2582.99|2575.29|2583.01|2575.31|2583.03|2575.33|2582.97|2575.27|25
1647161090000|2022-03-13 08:44:50|2583.03|2575.33|2583.03|2575.33|2583.04|2575.34|2582.95|2575.25|22
1647161100000|2022-03-13 08:45:00|2583.04|2575.34|2583.1|2575.4|2583.14|2575.44|2582.99|2575.29|15
1647161110000|2022-03-13 08:45:10|2583.09|2575.39|2583.35|2575.65|2583.51|2575.81|2583.07|2575.37|21
1647161120000|2022-03-13 08:45:20|2583.36|2575.66|2583.32|2575.62|2583.37|2575.67|2583.26|2575.56|25
1647161130000|2022-03-13 08:45:30|2583.31|2575.61|2583.36|2575.66|2583.36|2575.66|2583.26|2575.56|16
1647161140000|2022-03-13 08:45:40|2583.41|2575.71|2583.24|2575.54|2583.41|2575.71|2583.21|2575.51|24
1647161150000|2022-03-13 08:45:50|2583.25|2575.55|2583.26|2575.56|2583.3|2575.6|2583.25|2575.55|13
1647161160000|2022-03-13 08:46:00|2583.27|2575.57|2583.48|2575.78|2583.48|2575.78|2583.27|2575.57|11
1647161170000|2022-03-13 08:46:10|2583.47|2575.77|2583.52|2575.82|2583.61|2575.91|2583.44|2575.74|24
1647161180000|2022-03-13 08:46:20|2583.49|2575.79|2583.53|2575.83|2583.54|2575.84|2583.49|2575.79|14
1647161190000|2022-03-13 08:46:30|2583.51|2575.81|2583.54|2575.84|2583.56|2575.86|2583.48|2575.78|9
1647161200000|2022-03-13 08:46:40|2583.55|2575.85|2583.56|2575.86|2583.65|2575.95|2583.54|2575.84|11
1647161210000|2022-03-13 08:46:50|2583.57|2575.87|2583.53|2575.83|2583.58|2575.88|2583.53|2575.83|10
1647161220000|2022-03-13 08:47:00|2583.55|2575.85|2583.49|2575.79|2583.55|2575.85|2583.49|2575.79|10
1647161230000|2022-03-13 08:47:10|2583.48|2575.78|2583.46|2575.76|2583.57|2575.87|2583.46|2575.76|14
1647161240000|2022-03-13 08:47:20|2583.45|2575.75|2583.46|2575.76|2583.46|2575.76|2583.45|2575.75|6
1647161250000|2022-03-13 08:47:30|2583.48|2575.78|2583.35|2575.65|2583.51|2575.81|2583.34|2575.64|24
1647161260000|2022-03-13 08:47:40|2583.3|2575.6|2583.25|2575.55|2583.34|2575.64|2583.24|2575.54|16
1647161270000|2022-03-13 08:47:50|2583.26|2575.56|2583.21|2575.51|2583.3|2575.6|2583.21|2575.51|15
1647161280000|2022-03-13 08:48:00|2583.22|2575.52|2582.51|2574.81|2583.24|2575.54|2582.51|2574.81|24
1647161290000|2022-03-13 08:48:10|2582.42|2574.72|2582.3|2574.6|2582.49|2574.79|2582.2|2574.5|22
1647161300000|2022-03-13 08:48:20|2582.32|2574.62|2582.32|2574.62|2582.33|2574.63|2582.32|2574.62|5
1647161310000|2022-03-13 08:48:30|2582.31|2574.61|2582.31|2574.61|2582.33|2574.63|2582.3|2574.6|12
1647161320000|2022-03-13 08:48:40|2582.29|2574.59|2582.3|2574.6|2582.32|2574.62|2582.29|2574.59|14
1647161330000|2022-03-13 08:48:50|2582.33|2574.63|2582.3|2574.6|2582.33|2574.63|2582.13|2574.43|19
1647161340000|2022-03-13 08:49:00|2582.23|2574.53|2582.26|2574.56|2582.34|2574.64|2582.21|2574.51|15
1647161350000|2022-03-13 08:49:10|2582.29|2574.59|2582.34|2574.64|2582.34|2574.64|2582.25|2574.55|13
1647161360000|2022-03-13 08:49:20|2582.33|2574.63|2582.33|2574.63|2582.34|2574.64|2582.3|2574.6|7
1647161370000|2022-03-13 08:49:30|2582.3|2574.6|2582.69|2574.99|2582.91|2575.21|2582.3|2574.6|22
1647161380000|2022-03-13 08:49:40|2582.7|2575|2582.82|2575.12|2582.83|2575.13|2582.56|2574.86|22
1647161390000|2022-03-13 08:49:50|2582.87|2575.17|2583.64|2575.94|2583.73|2576.03|2582.86|2575.16|21
1647161400000|2022-03-13 08:50:00|2583.59|2575.89|2583.64|2575.94|2583.65|2575.95|2583.52|2575.82|21
1647161410000|2022-03-13 08:50:10|2583.6|2575.9|2582.56|2574.86|2583.64|2575.94|2582.5|2574.8|30
1647161420000|2022-03-13 08:50:20|2582.57|2574.87|2582.55|2574.85|2582.58|2574.88|2582.55|2574.85|8
1647161430000|2022-03-13 08:50:30|2582.49|2574.79|2582.55|2574.85|2582.57|2574.87|2582.49|2574.79|13
1647161440000|2022-03-13 08:50:40|2582.53|2574.83|2582.5|2574.8|2582.72|2575.02|2582.5|2574.8|16
1647161450000|2022-03-13 08:50:50|2582.47|2574.77|2582.52|2574.82|2582.57|2574.87|2582.47|2574.77|12
1647161460000|2022-03-13 08:51:00|2582.53|2574.83|2582.45|2574.75|2582.55|2574.85|2582.45|2574.75|18
1647161470000|2022-03-13 08:51:10|2582.52|2574.82|2582.46|2574.76|2582.52|2574.82|2582.42|2574.72|11
1647161480000|2022-03-13 08:51:20|2582.45|2574.75|2582.52|2574.82|2582.52|2574.82|2582.42|2574.72|9
1647161490000|2022-03-13 08:51:30|2582.53|2574.83|2582.58|2574.88|2582.58|2574.88|2582.53|2574.83|3
1647161500000|2022-03-13 08:51:40|2582.59|2574.89|2582.24|2574.54|2582.6|2574.9|2582.24|2574.54|17
1647161510000|2022-03-13 08:51:50|2582.23|2574.53|2582.59|2574.89|2582.59|2574.89|2581.99|2574.29|22
1647161520000|2022-03-13 08:52:00|2582.67|2574.97|2583.35|2575.65|2583.35|2575.65|2582.67|2574.97|15
1647161530000|2022-03-13 08:52:10|2583.36|2575.66|2583.27|2575.57|2583.36|2575.66|2583.21|2575.51|15
1647161540000|2022-03-13 08:52:20|2583.28|2575.58|2583.29|2575.59|2583.3|2575.6|2583.27|2575.57|12
1647161550000|2022-03-13 08:52:30|2583.3|2575.6|2583.26|2575.56|2583.3|2575.6|2583.2|2575.5|6
1647161560000|2022-03-13 08:52:40|2583.29|2575.59|2582.1|2574.4|2583.3|2575.6|2582.03|2574.33|24
1647161570000|2022-03-13 08:52:50|2582.05|2574.35|2581.75|2574.05|2582.09|2574.39|2581.75|2574.05|13
1647161580000|2022-03-13 08:53:00|2581.76|2574.06|2581.92|2574.22|2581.92|2574.22|2581.69|2573.99|26
1647161590000|2022-03-13 08:53:10|2581.9|2574.2|2581.97|2574.27|2582.04|2574.34|2581.9|2574.2|27
1647161600000|2022-03-13 08:53:20|2581.98|2574.28|2582.02|2574.32|2582.05|2574.35|2581.98|2574.28|9
1647161610000|2022-03-13 08:53:30|2581.98|2574.28|2582.01|2574.31|2582.01|2574.31|2581.98|2574.28|3
1647161620000|2022-03-13 08:53:40|2582|2574.3|2581.8|2574.1|2582.01|2574.31|2581.72|2574.02|21
1647161630000|2022-03-13 08:53:50|2581.95|2574.25|2582.05|2574.35|2582.17|2574.47|2581.95|2574.25|15
1647161640000|2022-03-13 08:54:00|2582.03|2574.33|2581.78|2574.08|2582.04|2574.34|2581.54|2573.84|17
1647161650000|2022-03-13 08:54:10|2581.79|2574.09|2582.45|2574.75|2582.45|2574.75|2581.79|2574.09|27
1647161660000|2022-03-13 08:54:20|2582.53|2574.83|2581.99|2574.29|2582.96|2575.26|2581.93|2574.23|30
1647161670000|2022-03-13 08:54:30|2581.97|2574.27|2581.76|2574.06|2582.03|2574.33|2581.67|2573.97|33
1647161680000|2022-03-13 08:54:40|2581.73|2574.03|2581.49|2573.79|2581.74|2574.04|2581.15|2573.45|34
1647161690000|2022-03-13 08:54:50|2581.48|2573.78|2582.22|2574.52|2582.31|2574.61|2581.47|2573.77|26
1647161700000|2022-03-13 08:55:00|2582.08|2574.38|2582.06|2574.36|2582.12|2574.42|2582.03|2574.33|19
1647161710000|2022-03-13 08:55:10|2582.07|2574.37|2583.09|2575.39|2583.12|2575.42|2582.02|2574.32|28
1647161720000|2022-03-13 08:55:20|2583.23|2575.53|2583.3|2575.6|2583.34|2575.64|2583.23|2575.53|24
1647161730000|2022-03-13 08:55:30|2583.29|2575.59|2583.38|2575.68|2583.41|2575.71|2583.28|2575.58|12
1647161740000|2022-03-13 08:55:40|2583.47|2575.77|2583.72|2576.02|2583.73|2576.03|2583.41|2575.71|20
1647161750000|2022-03-13 08:55:50|2583.71|2576.01|2583.61|2575.91|2583.77|2576.07|2583.61|2575.91|20
1647161760000|2022-03-13 08:56:00|2583.66|2575.96|2583.74|2576.04|2583.78|2576.08|2583.64|2575.94|15
1647161770000|2022-03-13 08:56:10|2583.77|2576.07|2584.05|2576.35|2584.05|2576.35|2583.72|2576.02|27
1647161780000|2022-03-13 08:56:20|2584.06|2576.36|2583.95|2576.25|2584.06|2576.36|2583.9|2576.2|21
1647161790000|2022-03-13 08:56:30|2583.91|2576.21|2583.97|2576.27|2584.01|2576.31|2583.9|2576.2|17
1647161800000|2022-03-13 08:56:40|2583.98|2576.28|2583.96|2576.26|2584|2576.3|2583.95|2576.25|20
1647161810000|2022-03-13 08:56:50|2583.97|2576.27|2583.96|2576.26|2583.99|2576.29|2583.94|2576.24|22
1647161820000|2022-03-13 08:57:00|2583.94|2576.24|2583.98|2576.28|2584|2576.3|2583.93|2576.23|19
1647161830000|2022-03-13 08:57:10|2583.97|2576.27|2584.1|2576.4|2584.11|2576.41|2583.93|2576.23|21
1647161840000|2022-03-13 08:57:20|2584.09|2576.39|2584.08|2576.38|2584.1|2576.4|2584.01|2576.31|18
1647161850000|2022-03-13 08:57:30|2584.07|2576.37|2584.18|2576.48|2584.24|2576.54|2584.06|2576.36|25
1647161860000|2022-03-13 08:57:40|2584.12|2576.42|2584.7|2577|2584.75|2577.05|2584.12|2576.42|21
1647161870000|2022-03-13 08:57:50|2584.69|2576.99|2584.78|2577.08|2584.89|2577.19|2584.66|2576.96|29
1647161880000|2022-03-13 08:58:00|2584.75|2577.05|2584.69|2576.99|2584.8|2577.1|2584.66|2576.96|20
1647161890000|2022-03-13 08:58:10|2584.68|2576.98|2584.36|2576.66|2584.73|2577.03|2584.22|2576.52|18
1647161900000|2022-03-13 08:58:20|2584.32|2576.62|2584.91|2577.21|2584.91|2577.21|2584.32|2576.62|8
1647161910000|2022-03-13 08:58:30|2584.92|2577.22|2584.82|2577.12|2584.93|2577.23|2584.8|2577.1|15
1647161920000|2022-03-13 08:58:40|2584.81|2577.11|2584.68|2576.98|2584.87|2577.17|2584.65|2576.95|26
1647161930000|2022-03-13 08:58:50|2584.69|2576.99|2584.9|2577.2|2584.9|2577.2|2584.65|2576.95|14
1647161940000|2022-03-13 08:59:00|2584.88|2577.18|2584.71|2577.01|2584.88|2577.18|2584.62|2576.92|16
1647161950000|2022-03-13 08:59:10|2584.68|2576.98|2584.67|2576.97|2584.68|2576.98|2584.67|2576.97|4
1647161960000|2022-03-13 08:59:20|2584.68|2576.98|2584.68|2576.98|2584.68|2576.98|2584.63|2576.93|12
1647161980000|2022-03-13 08:59:40|2584.69|2576.99|2584.52|2576.82|2584.75|2577.05|2584.52|2576.82|11
1647161990000|2022-03-13 08:59:50|2584.5|2576.8|2584.67|2576.97|2584.69|2576.99|2584.48|2576.78|20
1647162000000|2022-03-13 09:00:00|2584.68|2576.98|2583.42|2575.72|2584.68|2576.98|2583.39|2575.69|32
1647162010000|2022-03-13 09:00:10|2583.45|2575.75|2583.72|2576.02|2583.72|2576.02|2583.26|2575.56|26
1647162020000|2022-03-13 09:00:20|2583.73|2576.03|2583.88|2576.18|2583.91|2576.21|2583.72|2576.02|19
1647162030000|2022-03-13 09:00:30|2584.03|2576.33|2584.48|2576.78|2584.56|2576.86|2583.98|2576.28|21
1647162040000|2022-03-13 09:00:40|2584.49|2576.79|2584.42|2576.72|2584.5|2576.8|2584.42|2576.72|9
1647162050000|2022-03-13 09:00:50|2584.39|2576.69|2584.44|2576.74|2584.48|2576.78|2584.38|2576.68|12
1647162060000|2022-03-13 09:01:00|2584.43|2576.73|2584.46|2576.76|2584.46|2576.76|2584.42|2576.72|5
1647162070000|2022-03-13 09:01:10|2584.45|2576.75|2584.87|2577.17|2584.95|2577.25|2584.45|2576.75|27
1647162080000|2022-03-13 09:01:20|2584.89|2577.19|2584.81|2577.11|2584.96|2577.26|2584.79|2577.09|20
1647162090000|2022-03-13 09:01:30|2584.8|2577.1|2584.85|2577.15|2584.85|2577.15|2584.8|2577.1|10
1647162100000|2022-03-13 09:01:40|2584.84|2577.14|2584.84|2577.14|2584.85|2577.15|2584.81|2577.11|15
1647162110000|2022-03-13 09:01:50|2584.85|2577.15|2584.8|2577.1|2584.88|2577.18|2584.79|2577.09|9
1647162120000|2022-03-13 09:02:00|2584.81|2577.11|2584.91|2577.21|2584.94|2577.24|2584.81|2577.11|16
1647162130000|2022-03-13 09:02:10|2584.9|2577.2|2584.99|2577.29|2585.01|2577.31|2584.9|2577.2|22
1647162140000|2022-03-13 09:02:20|2585.01|2577.31|2584.9|2577.2|2585.01|2577.31|2584.82|2577.12|11
1647162150000|2022-03-13 09:02:30|2584.86|2577.16|2584.89|2577.19|2584.91|2577.21|2584.82|2577.12|10
1647162160000|2022-03-13 09:02:40|2584.88|2577.18|2584.89|2577.19|2584.91|2577.21|2584.86|2577.16|8
1647162170000|2022-03-13 09:02:50|2584.88|2577.18|2584.95|2577.25|2584.96|2577.26|2584.88|2577.18|8
1647162180000|2022-03-13 09:03:00|2584.91|2577.21|2584.96|2577.26|2584.99|2577.29|2584.8|2577.1|18
1647162190000|2022-03-13 09:03:10|2584.91|2577.21|2583.61|2575.91|2584.93|2577.23|2583.61|2575.91|28
1647162200000|2022-03-13 09:03:20|2583.63|2575.93|2583.68|2575.98|2583.77|2576.07|2583.6|2575.9|12
1647162210000|2022-03-13 09:03:30|2583.69|2575.99|2583.84|2576.14|2583.89|2576.19|2583.46|2575.76|22
1647162220000|2022-03-13 09:03:40|2583.86|2576.16|2583.84|2576.14|2583.91|2576.21|2583.81|2576.11|13
1647162230000|2022-03-13 09:03:50|2583.85|2576.15|2583.77|2576.07|2583.85|2576.15|2583.77|2576.07|15
1647162240000|2022-03-13 09:04:00|2583.79|2576.09|2583.8|2576.1|2583.83|2576.13|2583.78|2576.08|14
1647162250000|2022-03-13 09:04:10|2583.77|2576.07|2583.22|2575.52|2583.84|2576.14|2583.21|2575.51|24
1647162260000|2022-03-13 09:04:20|2583.21|2575.51|2581.72|2574.02|2583.21|2575.51|2581.7|2574|29
1647162270000|2022-03-13 09:04:30|2581.67|2573.97|2581.56|2573.86|2581.68|2573.98|2581.33|2573.63|19
1647162280000|2022-03-13 09:04:40|2581.37|2573.67|2581.23|2573.53|2581.37|2573.67|2581.09|2573.39|11
1647162290000|2022-03-13 09:04:50|2581.22|2573.52|2580.98|2573.28|2581.22|2573.52|2580.98|2573.28|15
1647162300000|2022-03-13 09:05:00|2580.99|2573.29|2580.89|2573.19|2580.99|2573.29|2580.88|2573.18|18
1647162310000|2022-03-13 09:05:10|2580.9|2573.2|2580.81|2573.11|2580.93|2573.23|2580.54|2572.84|16
1647162320000|2022-03-13 09:05:20|2580.77|2573.07|2580.73|2573.03|2580.77|2573.07|2580.69|2572.99|14
1647162330000|2022-03-13 09:05:30|2580.74|2573.04|2580.57|2572.87|2580.74|2573.04|2580.5|2572.8|12
1647162340000|2022-03-13 09:05:40|2580.59|2572.89|2580.35|2572.65|2580.59|2572.89|2580.35|2572.65|18
1647162350000|2022-03-13 09:05:50|2580.34|2572.64|2580.72|2573.02|2580.8|2573.1|2580.26|2572.56|24
1647162360000|2022-03-13 09:06:00|2580.71|2573.01|2580.64|2572.94|2580.72|2573.02|2580.61|2572.91|20
1647162370000|2022-03-13 09:06:10|2580.65|2572.95|2580.8|2573.1|2580.82|2573.12|2580.63|2572.93|16
1647162380000|2022-03-13 09:06:20|2580.82|2573.12|2581.35|2573.65|2581.37|2573.67|2580.8|2573.1|20
1647162390000|2022-03-13 09:06:30|2581.36|2573.66|2580.73|2573.03|2581.36|2573.66|2580.62|2572.92|16
1647162400000|2022-03-13 09:06:40|2580.7|2573|2580.51|2572.81|2580.7|2573|2580.48|2572.78|15
1647162410000|2022-03-13 09:06:50|2580.5|2572.8|2580.09|2572.39|2580.58|2572.88|2580.09|2572.39|18
1647162420000|2022-03-13 09:07:00|2580.1|2572.4|2580.02|2572.32|2580.1|2572.4|2580.02|2572.32|13
1647162430000|2022-03-13 09:07:10|2579.98|2572.28|2579.91|2572.21|2580.03|2572.33|2579.91|2572.21|11
1647162440000|2022-03-13 09:07:20|2579.9|2572.2|2579.9|2572.2|2579.96|2572.26|2579.85|2572.15|16
1647162450000|2022-03-13 09:07:30|2579.89|2572.19|2580.12|2572.42|2580.16|2572.46|2579.76|2572.06|23
1647162460000|2022-03-13 09:07:40|2580.11|2572.41|2580.07|2572.37|2580.19|2572.49|2580.05|2572.35|20
1647162470000|2022-03-13 09:07:50|2580.08|2572.38|2579.95|2572.25|2580.08|2572.38|2579.87|2572.17|11
1647162480000|2022-03-13 09:08:00|2579.94|2572.24|2579.96|2572.26|2579.96|2572.26|2579.93|2572.23|5
1647162490000|2022-03-13 09:08:10|2579.94|2572.24|2580.02|2572.32|2580.02|2572.32|2579.92|2572.22|8
1647162500000|2022-03-13 09:08:20|2580.03|2572.33|2579.01|2571.31|2580.05|2572.35|2578.9|2571.2|21
1647162510000|2022-03-13 09:08:30|2579|2571.3|2579.54|2571.84|2579.59|2571.89|2578.98|2571.28|22
1647162520000|2022-03-13 09:08:40|2579.59|2571.89|2579.23|2571.53|2580.37|2572.67|2579.17|2571.47|35
1647162530000|2022-03-13 09:08:50|2579.1|2571.4|2579.22|2571.52|2579.26|2571.56|2579.03|2571.33|18
1647162540000|2022-03-13 09:09:00|2579.21|2571.51|2579.1|2571.4|2579.21|2571.51|2579.07|2571.37|16
1647162550000|2022-03-13 09:09:10|2579.13|2571.43|2579.17|2571.47|2579.18|2571.48|2579.09|2571.39|18
1647162560000|2022-03-13 09:09:20|2579.16|2571.46|2579.16|2571.46|2579.17|2571.47|2579.09|2571.39|16
1647162570000|2022-03-13 09:09:30|2579.11|2571.41|2578.1|2570.4|2579.15|2571.45|2577.84|2570.14|26
1647162580000|2022-03-13 09:09:40|2578.13|2570.43|2577.79|2570.09|2578.13|2570.43|2577.69|2569.99|25
1647162590000|2022-03-13 09:09:50|2577.81|2570.11|2577.79|2570.09|2577.94|2570.24|2577.7|2570|29
1647162600000|2022-03-13 09:10:00|2577.8|2570.1|2578.23|2570.53|2578.23|2570.53|2577.73|2570.03|24
1647162610000|2022-03-13 09:10:10|2578.24|2570.54|2578.13|2570.43|2578.26|2570.56|2578.1|2570.4|25
1647162620000|2022-03-13 09:10:20|2578.07|2570.37|2577.99|2570.29|2578.1|2570.4|2577.97|2570.27|15
1647162630000|2022-03-13 09:10:30|2578.05|2570.35|2577.97|2570.27|2578.05|2570.35|2577.89|2570.19|16
1647162640000|2022-03-13 09:10:40|2577.94|2570.24|2577.9|2570.2|2577.97|2570.27|2577.87|2570.17|9
1647162650000|2022-03-13 09:10:50|2577.89|2570.19|2577.82|2570.12|2577.95|2570.25|2577.77|2570.07|26
1647162660000|2022-03-13 09:11:00|2577.86|2570.16|2577.92|2570.22|2577.96|2570.26|2577.85|2570.15|6
1647162670000|2022-03-13 09:11:10|2578.02|2570.32|2578.22|2570.52|2578.22|2570.52|2577.95|2570.25|22
1647162680000|2022-03-13 09:11:20|2578.27|2570.57|2579.29|2571.59|2579.29|2571.59|2578.27|2570.57|20
1647162690000|2022-03-13 09:11:30|2579.28|2571.58|2577.89|2570.19|2579.28|2571.58|2577.89|2570.19|27
1647162700000|2022-03-13 09:11:40|2577.76|2570.06|2578.94|2571.24|2579.01|2571.31|2577.76|2570.06|33
1647162710000|2022-03-13 09:11:50|2578.92|2571.22|2578.97|2571.27|2578.97|2571.27|2578.61|2570.91|23
1647162720000|2022-03-13 09:12:00|2578.96|2571.26|2578.92|2571.22|2578.98|2571.28|2578.92|2571.22|13
1647162730000|2022-03-13 09:12:10|2578.91|2571.21|2579.24|2571.54|2579.24|2571.54|2578.83|2571.13|20
1647162740000|2022-03-13 09:12:20|2579.22|2571.52|2579.17|2571.47|2579.27|2571.57|2579.16|2571.46|16
1647162750000|2022-03-13 09:12:30|2579.16|2571.46|2580.67|2572.97|2580.67|2572.97|2579.11|2571.41|22
1647162760000|2022-03-13 09:12:40|2580.68|2572.98|2580.31|2572.61|2580.87|2573.17|2580.31|2572.61|30
1647162770000|2022-03-13 09:12:50|2580.29|2572.59|2580.01|2572.31|2580.3|2572.6|2579.98|2572.28|21
1647162780000|2022-03-13 09:13:00|2580.02|2572.32|2580.08|2572.38|2580.09|2572.39|2579.99|2572.29|16
1647162790000|2022-03-13 09:13:10|2580.09|2572.39|2580.06|2572.36|2580.09|2572.39|2580.06|2572.36|8
1647162800000|2022-03-13 09:13:20|2580.04|2572.34|2580.02|2572.32|2580.07|2572.37|2579.92|2572.22|19
1647162810000|2022-03-13 09:13:30|2580.04|2572.34|2580.03|2572.33|2580.05|2572.35|2580.03|2572.33|10
1647162820000|2022-03-13 09:13:40|2580.04|2572.34|2580.01|2572.31|2580.04|2572.34|2580.01|2572.31|5
1647162830000|2022-03-13 09:13:50|2580.02|2572.32|2580|2572.3|2580.06|2572.36|2579.81|2572.11|17
1647162840000|2022-03-13 09:14:00|2580.01|2572.31|2580|2572.3|2580.01|2572.31|2579.97|2572.27|13
1647162850000|2022-03-13 09:14:10|2579.98|2572.28|2579.81|2572.11|2579.98|2572.28|2579.81|2572.11|18
1647162860000|2022-03-13 09:14:20|2579.82|2572.12|2579.79|2572.09|2579.88|2572.18|2579.78|2572.08|19
1647162870000|2022-03-13 09:14:30|2579.78|2572.08|2579.78|2572.08|2579.78|2572.08|2579.74|2572.04|20
1647162880000|2022-03-13 09:14:40|2579.77|2572.07|2580.24|2572.54|2580.25|2572.55|2579.77|2572.07|34
1647162890000|2022-03-13 09:14:50|2580.27|2572.57|2580.08|2572.38|2580.27|2572.57|2580.08|2572.38|18
1647162900000|2022-03-13 09:15:00|2580.09|2572.39|2580.11|2572.41|2580.16|2572.46|2580.08|2572.38|13
1647162910000|2022-03-13 09:15:10|2580.13|2572.43|2580.2|2572.5|2580.42|2572.72|2580.11|2572.41|22
1647162920000|2022-03-13 09:15:20|2580.22|2572.52|2580.21|2572.51|2580.43|2572.73|2580.17|2572.47|23
1647162930000|2022-03-13 09:15:30|2580.22|2572.52|2579.95|2572.25|2580.22|2572.52|2579.93|2572.23|23
1647162940000|2022-03-13 09:15:40|2579.98|2572.28|2580|2572.3|2580.05|2572.35|2579.98|2572.28|19
1647162950000|2022-03-13 09:15:50|2580.01|2572.31|2580.1|2572.4|2580.1|2572.4|2580.01|2572.31|15
1647162960000|2022-03-13 09:16:00|2580.09|2572.39|2579.96|2572.26|2580.11|2572.41|2579.87|2572.17|19
1647162970000|2022-03-13 09:16:10|2579.97|2572.27|2580.31|2572.61|2580.31|2572.61|2579.94|2572.24|24
1647162980000|2022-03-13 09:16:20|2580.33|2572.63|2580.13|2572.43|2580.41|2572.71|2580.13|2572.43|28
1647162990000|2022-03-13 09:16:30|2580.14|2572.44|2580.22|2572.52|2580.31|2572.61|2580.12|2572.42|14
1647163000000|2022-03-13 09:16:40|2580.24|2572.54|2580.23|2572.53|2580.24|2572.54|2580.21|2572.51|5
1647163010000|2022-03-13 09:16:50|2580.22|2572.52|2580.35|2572.65|2580.35|2572.65|2580.22|2572.52|5
1647163020000|2022-03-13 09:17:00|2580.33|2572.63|2580.31|2572.61|2580.33|2572.63|2580.28|2572.58|12
1647163030000|2022-03-13 09:17:10|2580.32|2572.62|2580.37|2572.67|2580.38|2572.68|2580.3|2572.6|7
1647163040000|2022-03-13 09:17:20|2580.36|2572.66|2580.54|2572.84|2580.54|2572.84|2580.36|2572.66|18
1647163050000|2022-03-13 09:17:30|2580.63|2572.93|2580.49|2572.79|2580.66|2572.96|2580.48|2572.78|11
1647163060000|2022-03-13 09:17:40|2580.53|2572.83|2580.56|2572.86|2580.56|2572.86|2580.52|2572.82|6
1647163070000|2022-03-13 09:17:50|2580.53|2572.83|2580.69|2572.99|2580.77|2573.07|2580.46|2572.76|19
1647163080000|2022-03-13 09:18:00|2580.7|2573|2580.79|2573.09|2580.88|2573.18|2580.66|2572.96|25
1647163090000|2022-03-13 09:18:10|2580.77|2573.07|2580.74|2573.04|2580.82|2573.12|2580.7|2573|23
1647163100000|2022-03-13 09:18:20|2580.71|2573.01|2580.59|2572.89|2580.72|2573.02|2580.52|2572.82|23
1647163110000|2022-03-13 09:18:30|2580.6|2572.9|2580.63|2572.93|2580.64|2572.94|2580.56|2572.86|14
1647163120000|2022-03-13 09:18:40|2580.6|2572.9|2580.57|2572.87|2580.6|2572.9|2580.52|2572.82|10
1647163130000|2022-03-13 09:18:50|2580.56|2572.86|2580.54|2572.84|2580.57|2572.87|2580.52|2572.82|15
1647163140000|2022-03-13 09:19:00|2580.53|2572.83|2580.6|2572.9|2580.61|2572.91|2580.53|2572.83|17
1647163150000|2022-03-13 09:19:10|2580.63|2572.93|2580.48|2572.78|2580.63|2572.93|2580.46|2572.76|16
1647163160000|2022-03-13 09:19:20|2580.49|2572.79|2580.61|2572.91|2580.62|2572.92|2580.48|2572.78|10
1647163170000|2022-03-13 09:19:30|2580.63|2572.93|2581.19|2573.49|2581.19|2573.49|2580.63|2572.93|24
1647163180000|2022-03-13 09:19:40|2581.24|2573.54|2581.08|2573.38|2581.38|2573.68|2581.04|2573.34|30
1647163190000|2022-03-13 09:19:50|2581.07|2573.37|2580.55|2572.85|2581.09|2573.39|2580.44|2572.74|18
1647163200000|2022-03-13 09:20:00|2580.58|2572.88|2580.48|2572.78|2580.58|2572.88|2580.43|2572.73|14
1647163210000|2022-03-13 09:20:10|2580.47|2572.77|2580.47|2572.77|2580.47|2572.77|2580.47|2572.77|1
1647163220000|2022-03-13 09:20:20|2580.45|2572.75|2580.01|2572.31|2580.45|2572.75|2580.01|2572.31|22
1647163230000|2022-03-13 09:20:30|2580.03|2572.33|2580.11|2572.41|2580.11|2572.41|2579.97|2572.27|19
1647163240000|2022-03-13 09:20:40|2580.12|2572.42|2579.98|2572.28|2580.12|2572.42|2579.87|2572.17|27
1647163250000|2022-03-13 09:20:50|2579.99|2572.29|2580.01|2572.31|2580.08|2572.38|2579.96|2572.26|14
1647163260000|2022-03-13 09:21:00|2579.99|2572.29|2579.28|2571.58|2580|2572.3|2579.21|2571.51|20
1647163270000|2022-03-13 09:21:10|2579.26|2571.56|2579.12|2571.42|2579.28|2571.58|2579.06|2571.36|19
1647163280000|2022-03-13 09:21:20|2579.1|2571.4|2579.07|2571.37|2579.11|2571.41|2579.07|2571.37|5
1647163290000|2022-03-13 09:21:30|2578.95|2571.25|2579.06|2571.36|2579.08|2571.38|2578.95|2571.25|12
1647163300000|2022-03-13 09:21:40|2579.03|2571.33|2578.97|2571.27|2579.07|2571.37|2578.93|2571.23|20
1647163310000|2022-03-13 09:21:50|2578.99|2571.29|2578.37|2570.67|2578.99|2571.29|2578.12|2570.42|25
1647163320000|2022-03-13 09:22:00|2578.28|2570.58|2578.18|2570.48|2578.76|2571.06|2578.13|2570.43|23
1647163330000|2022-03-13 09:22:10|2578.14|2570.44|2578.14|2570.44|2578.25|2570.55|2578.11|2570.41|17
1647163340000|2022-03-13 09:22:20|2578.13|2570.43|2578.08|2570.38|2578.13|2570.43|2578|2570.3|11
1647163350000|2022-03-13 09:22:30|2578.07|2570.37|2578.03|2570.33|2578.09|2570.39|2578.01|2570.31|9
1647163360000|2022-03-13 09:22:40|2578.01|2570.31|2578.06|2570.36|2578.06|2570.36|2577.97|2570.27|21
1647163370000|2022-03-13 09:22:50|2578.04|2570.34|2578.48|2570.78|2578.51|2570.81|2578.04|2570.34|16
1647163380000|2022-03-13 09:23:00|2578.49|2570.79|2578.42|2570.72|2578.49|2570.79|2578.35|2570.65|17
1647163390000|2022-03-13 09:23:10|2578.43|2570.73|2578.44|2570.74|2578.44|2570.74|2578.43|2570.73|2
1647163400000|2022-03-13 09:23:20|2578.6|2570.9|2579.25|2571.55|2579.25|2571.55|2578.59|2570.89|17
1647163410000|2022-03-13 09:23:30|2579.27|2571.57|2579.22|2571.52|2579.3|2571.6|2579.18|2571.48|20
1647163420000|2022-03-13 09:23:40|2579.21|2571.51|2578.71|2571.01|2579.21|2571.51|2578.55|2570.85|23
1647163430000|2022-03-13 09:23:50|2578.69|2570.99|2578.68|2570.98|2578.69|2570.99|2578.64|2570.94|10
1647163440000|2022-03-13 09:24:00|2578.7|2571|2578.68|2570.98|2578.7|2571|2578.64|2570.94|14
1647163450000|2022-03-13 09:24:10|2578.67|2570.97|2578.69|2570.99|2578.7|2571|2578.63|2570.93|16
1647163460000|2022-03-13 09:24:20|2578.68|2570.98|2579.22|2571.52|2579.24|2571.54|2578.64|2570.94|24
1647163470000|2022-03-13 09:24:30|2579.21|2571.51|2579.01|2571.31|2579.42|2571.72|2579.01|2571.31|24
1647163480000|2022-03-13 09:24:40|2578.96|2571.26|2578.94|2571.24|2579.08|2571.38|2578.9|2571.2|29
1647163490000|2022-03-13 09:24:50|2578.92|2571.22|2578.9|2571.2|2578.99|2571.29|2578.9|2571.2|18
1647163500000|2022-03-13 09:25:00|2578.91|2571.21|2578.88|2571.18|2578.92|2571.22|2578.75|2571.05|20
1647163510000|2022-03-13 09:25:10|2578.85|2571.15|2578.87|2571.17|2578.88|2571.18|2578.85|2571.15|10
1647163520000|2022-03-13 09:25:20|2578.82|2571.12|2578.74|2571.04|2578.86|2571.16|2578.7|2571|14
1647163530000|2022-03-13 09:25:30|2578.76|2571.06|2578.65|2570.95|2578.81|2571.11|2578.64|2570.94|12
1647163540000|2022-03-13 09:25:40|2578.64|2570.94|2578.62|2570.92|2578.65|2570.95|2578.53|2570.83|17
1647163550000|2022-03-13 09:25:50|2578.64|2570.94|2580.2|2572.5|2580.2|2572.5|2578.64|2570.94|26
1647163560000|2022-03-13 09:26:00|2580.26|2572.56|2580.22|2572.52|2580.26|2572.56|2580.2|2572.5|22
1647163570000|2022-03-13 09:26:10|2580.21|2572.51|2580.22|2572.52|2580.27|2572.57|2580.2|2572.5|18
1647163580000|2022-03-13 09:26:20|2580.24|2572.54|2580.27|2572.57|2580.27|2572.57|2580.22|2572.52|7
1647163590000|2022-03-13 09:26:30|2580.26|2572.56|2580.21|2572.51|2580.26|2572.56|2580.2|2572.5|13
1647163610000|2022-03-13 09:26:50|2580.17|2572.47|2580.44|2572.74|2580.44|2572.74|2580.16|2572.46|13
1647163620000|2022-03-13 09:27:00|2580.45|2572.75|2580.47|2572.77|2580.48|2572.78|2580.44|2572.74|9
1647163630000|2022-03-13 09:27:10|2580.46|2572.76|2580.46|2572.76|2580.48|2572.78|2580.44|2572.74|26
1647163640000|2022-03-13 09:27:20|2580.58|2572.88|2581.36|2573.66|2581.39|2573.69|2580.58|2572.88|28
1647163650000|2022-03-13 09:27:30|2581.34|2573.64|2581.13|2573.43|2581.36|2573.66|2581.13|2573.43|23
1647163660000|2022-03-13 09:27:40|2580.99|2573.29|2580.87|2573.17|2580.99|2573.29|2580.78|2573.08|30
1647163670000|2022-03-13 09:27:50|2580.86|2573.16|2580.89|2573.19|2580.93|2573.23|2580.85|2573.15|28
1647163680000|2022-03-13 09:28:00|2580.9|2573.2|2580.82|2573.12|2580.92|2573.22|2580.82|2573.12|19
1647163690000|2022-03-13 09:28:10|2580.83|2573.13|2579.38|2571.68|2580.85|2573.15|2579.33|2571.63|37
1647163700000|2022-03-13 09:28:20|2579.4|2571.7|2579.45|2571.75|2579.48|2571.78|2579.36|2571.66|14
1647163710000|2022-03-13 09:28:30|2579.49|2571.79|2579.42|2571.72|2579.51|2571.81|2579.38|2571.68|27
1647163720000|2022-03-13 09:28:40|2579.44|2571.74|2579.55|2571.85|2579.57|2571.87|2579.42|2571.72|15
1647163730000|2022-03-13 09:28:50|2579.56|2571.86|2579.54|2571.84|2579.58|2571.88|2579.54|2571.84|16
1647163740000|2022-03-13 09:29:00|2579.56|2571.86|2579.53|2571.83|2579.58|2571.88|2579.35|2571.65|22
1647163750000|2022-03-13 09:29:10|2579.56|2571.86|2579.52|2571.82|2579.56|2571.86|2579.41|2571.71|28
1647163760000|2022-03-13 09:29:20|2579.5|2571.8|2579.44|2571.74|2579.51|2571.81|2579.37|2571.67|28
1647163770000|2022-03-13 09:29:30|2579.45|2571.75|2579.52|2571.82|2579.55|2571.85|2579.42|2571.72|22
1647163780000|2022-03-13 09:29:40|2579.51|2571.81|2579.39|2571.69|2579.51|2571.81|2579.37|2571.67|27
1647163790000|2022-03-13 09:29:50|2579.38|2571.68|2579.62|2571.92|2579.62|2571.92|2579.35|2571.65|27
1647163800000|2022-03-13 09:30:00|2579.61|2571.91|2579.57|2571.87|2579.62|2571.92|2579.53|2571.83|25
1647163810000|2022-03-13 09:30:10|2579.58|2571.88|2579.95|2572.25|2579.96|2572.26|2579.58|2571.88|24
1647163820000|2022-03-13 09:30:20|2579.94|2572.24|2580.2|2572.5|2580.23|2572.53|2579.93|2572.23|21
1647163830000|2022-03-13 09:30:30|2580.17|2572.47|2579.53|2571.83|2580.17|2572.47|2579.53|2571.83|28
1647163840000|2022-03-13 09:30:40|2579.52|2571.82|2579.69|2571.99|2579.71|2572.01|2579.52|2571.82|23
1647163850000|2022-03-13 09:30:50|2579.7|2572|2579.7|2572|2579.76|2572.06|2579.61|2571.91|21
1647163860000|2022-03-13 09:31:00|2579.74|2572.04|2579.73|2572.03|2579.74|2572.04|2579.55|2571.85|29
1647163870000|2022-03-13 09:31:10|2579.75|2572.05|2579.75|2572.05|2579.81|2572.11|2579.68|2571.98|29
1647163880000|2022-03-13 09:31:20|2579.72|2572.02|2578.29|2570.59|2579.74|2572.04|2578.15|2570.45|19
1647163890000|2022-03-13 09:31:30|2578.28|2570.58|2578.17|2570.47|2578.28|2570.58|2578.16|2570.46|16
1647163900000|2022-03-13 09:31:40|2578.18|2570.48|2578.04|2570.34|2578.19|2570.49|2577.99|2570.29|11
1647163910000|2022-03-13 09:31:50|2578.08|2570.38|2578.54|2570.84|2578.54|2570.84|2578.07|2570.37|22
1647163920000|2022-03-13 09:32:00|2578.53|2570.83|2578.06|2570.36|2578.53|2570.83|2578.06|2570.36|19
1647163930000|2022-03-13 09:32:10|2578.07|2570.37|2577.89|2570.19|2578.07|2570.37|2577.66|2569.96|27
1647163940000|2022-03-13 09:32:20|2577.88|2570.18|2578.04|2570.34|2578.1|2570.4|2577.86|2570.16|17
1647163950000|2022-03-13 09:32:30|2578.05|2570.35|2577.87|2570.17|2578.05|2570.35|2577.85|2570.15|14
1647163960000|2022-03-13 09:32:40|2577.88|2570.18|2577.74|2570.04|2577.99|2570.29|2577.74|2570.04|22
1647163970000|2022-03-13 09:32:50|2577.75|2570.05|2577.81|2570.11|2577.91|2570.21|2577.72|2570.02|11
1647163980000|2022-03-13 09:33:00|2577.8|2570.1|2577.81|2570.11|2577.81|2570.11|2577.74|2570.04|15
1647163990000|2022-03-13 09:33:10|2577.78|2570.08|2577.74|2570.04|2577.79|2570.09|2577.74|2570.04|13
1647164000000|2022-03-13 09:33:20|2577.71|2570.01|2577.77|2570.07|2577.77|2570.07|2577.71|2570.01|10
1647164010000|2022-03-13 09:33:30|2577.8|2570.1|2577.66|2569.96|2577.8|2570.1|2577.59|2569.89|13
1647164020000|2022-03-13 09:33:40|2577.65|2569.95|2577.61|2569.91|2577.66|2569.96|2577.59|2569.89|17
1647164030000|2022-03-13 09:33:50|2577.65|2569.95|2577.82|2570.12|2577.82|2570.12|2577.63|2569.93|15
1647164040000|2022-03-13 09:34:00|2577.8|2570.1|2577.84|2570.14|2577.93|2570.23|2577.79|2570.09|10
1647164050000|2022-03-13 09:34:10|2577.82|2570.12|2577.75|2570.05|2577.82|2570.12|2577.75|2570.05|12
1647164060000|2022-03-13 09:34:20|2577.76|2570.06|2577.69|2569.99|2577.82|2570.12|2577.69|2569.99|14
1647164070000|2022-03-13 09:34:30|2577.68|2569.98|2577.72|2570.02|2577.72|2570.02|2577.68|2569.98|4
1647164080000|2022-03-13 09:34:40|2577.7|2570|2577.81|2570.11|2577.88|2570.18|2577.7|2570|9
1647164090000|2022-03-13 09:34:50|2577.83|2570.13|2577.77|2570.07|2577.83|2570.13|2577.75|2570.05|18
1647164100000|2022-03-13 09:35:00|2577.74|2570.04|2577.74|2570.04|2577.77|2570.07|2577.74|2570.04|11
1647164110000|2022-03-13 09:35:10|2577.78|2570.08|2577.78|2570.08|2577.8|2570.1|2577.77|2570.07|15
1647164120000|2022-03-13 09:35:20|2577.79|2570.09|2577.97|2570.27|2577.99|2570.29|2577.79|2570.09|16
1647164130000|2022-03-13 09:35:30|2577.95|2570.25|2578.05|2570.35|2578.05|2570.35|2577.87|2570.17|13
1647164140000|2022-03-13 09:35:40|2577.92|2570.22|2577.78|2570.08|2577.94|2570.24|2577.73|2570.03|10
1647164150000|2022-03-13 09:35:50|2577.79|2570.09|2577.97|2570.27|2578.02|2570.32|2577.77|2570.07|22
1647164160000|2022-03-13 09:36:00|2577.95|2570.25|2578.06|2570.36|2578.08|2570.38|2577.95|2570.25|17
1647164170000|2022-03-13 09:36:10|2578.05|2570.35|2577.82|2570.12|2578.06|2570.36|2577.81|2570.11|14
1647164180000|2022-03-13 09:36:20|2577.81|2570.11|2577.75|2570.05|2577.81|2570.11|2577.75|2570.05|2
1647164190000|2022-03-13 09:36:30|2577.69|2569.99|2577.71|2570.01|2577.73|2570.03|2577.69|2569.99|11
1647164200000|2022-03-13 09:36:40|2577.7|2570|2577.77|2570.07|2577.79|2570.09|2577.69|2569.99|7
1647164210000|2022-03-13 09:36:50|2577.76|2570.06|2577.63|2569.93|2577.77|2570.07|2577.6|2569.9|21
1647164220000|2022-03-13 09:37:00|2577.64|2569.94|2577.32|2569.62|2577.68|2569.98|2577.32|2569.62|22
1647164230000|2022-03-13 09:37:10|2577.31|2569.61|2577.64|2569.94|2577.65|2569.95|2577.27|2569.57|19
1647164240000|2022-03-13 09:37:20|2577.68|2569.98|2577.38|2569.68|2577.7|2570|2577.38|2569.68|18
1647164250000|2022-03-13 09:37:30|2577.39|2569.69|2577.59|2569.89|2577.72|2570.02|2577.39|2569.69|21
1647164260000|2022-03-13 09:37:40|2577.57|2569.87|2577.64|2569.94|2577.65|2569.95|2577.57|2569.87|14
1647164270000|2022-03-13 09:37:50|2577.63|2569.93|2577.63|2569.93|2577.65|2569.95|2577.63|2569.93|3
1647164280000|2022-03-13 09:38:00|2577.65|2569.95|2577.85|2570.15|2577.85|2570.15|2577.64|2569.94|5
1647164290000|2022-03-13 09:38:10|2577.84|2570.14|2577.65|2569.95|2577.86|2570.16|2577.63|2569.93|13
1647164300000|2022-03-13 09:38:20|2577.84|2570.14|2577.64|2569.94|2578.02|2570.32|2577.64|2569.94|16
1647164310000|2022-03-13 09:38:30|2577.65|2569.95|2577.99|2570.29|2578|2570.3|2577.6|2569.9|20
1647164320000|2022-03-13 09:38:40|2577.95|2570.25|2577.94|2570.24|2577.95|2570.25|2577.81|2570.11|17
1647164330000|2022-03-13 09:38:50|2577.93|2570.23|2577.67|2569.97|2577.93|2570.23|2577.41|2569.71|24
1647164340000|2022-03-13 09:39:00|2577.71|2570.01|2577.78|2570.08|2577.82|2570.12|2577.58|2569.88|19
1647164350000|2022-03-13 09:39:10|2577.81|2570.11|2577.79|2570.09|2577.81|2570.11|2577.68|2569.98|21
1647164360000|2022-03-13 09:39:20|2577.77|2570.07|2577.49|2569.79|2577.77|2570.07|2577.49|2569.79|8
1647164370000|2022-03-13 09:39:30|2577.58|2569.88|2577.65|2569.95|2577.71|2570.01|2577.58|2569.88|8
1647164380000|2022-03-13 09:39:40|2577.63|2569.93|2577.64|2569.94|2577.67|2569.97|2577.61|2569.91|24
1647164390000|2022-03-13 09:39:50|2577.63|2569.93|2577.75|2570.05|2577.76|2570.06|2577.57|2569.87|18
1647164400000|2022-03-13 09:40:00|2577.74|2570.04|2577.74|2570.04|2577.74|2570.04|2577.59|2569.89|22
1647164410000|2022-03-13 09:40:10|2577.73|2570.03|2577.79|2570.09|2577.84|2570.14|2577.57|2569.87|25
1647164420000|2022-03-13 09:40:20|2577.87|2570.17|2577.73|2570.03|2577.92|2570.22|2577.72|2570.02|23
1647164430000|2022-03-13 09:40:30|2577.72|2570.02|2577.74|2570.04|2577.75|2570.05|2577.63|2569.93|16
1647164440000|2022-03-13 09:40:40|2577.73|2570.03|2577.62|2569.92|2577.76|2570.06|2577.58|2569.88|25
1647164450000|2022-03-13 09:40:50|2577.61|2569.91|2577.7|2570|2577.71|2570.01|2577.55|2569.85|19
1647164460000|2022-03-13 09:41:00|2577.71|2570.01|2577.79|2570.09|2577.79|2570.09|2577.68|2569.98|16
1647164470000|2022-03-13 09:41:10|2577.76|2570.06|2577.25|2569.55|2577.76|2570.06|2577.12|2569.42|23
1647164480000|2022-03-13 09:41:20|2577.24|2569.54|2577.29|2569.59|2577.29|2569.59|2577.24|2569.54|17
1647164490000|2022-03-13 09:41:30|2577.28|2569.58|2576.65|2568.95|2577.34|2569.64|2576.65|2568.95|22
1647164500000|2022-03-13 09:41:40|2576.64|2568.94|2576.53|2568.83|2576.64|2568.94|2576.39|2568.69|25
1647164510000|2022-03-13 09:41:50|2576.54|2568.84|2575.99|2568.29|2577.05|2569.35|2575.88|2568.18|27
1647164520000|2022-03-13 09:42:00|2576|2568.3|2576.35|2568.65|2576.45|2568.75|2576|2568.3|13
1647164530000|2022-03-13 09:42:10|2576.33|2568.63|2576.41|2568.71|2576.43|2568.73|2576.28|2568.58|23
1647164540000|2022-03-13 09:42:20|2576.43|2568.73|2576.49|2568.79|2576.54|2568.84|2576.36|2568.66|23
1647164550000|2022-03-13 09:42:30|2576.46|2568.76|2576.39|2568.69|2576.46|2568.76|2576.37|2568.67|26
1647164560000|2022-03-13 09:42:40|2576.38|2568.68|2576.46|2568.76|2576.46|2568.76|2576.38|2568.68|23
1647164570000|2022-03-13 09:42:50|2576.44|2568.74|2576.27|2568.57|2576.45|2568.75|2576.19|2568.49|24
1647164580000|2022-03-13 09:43:00|2576.28|2568.58|2576.27|2568.57|2576.33|2568.63|2576.21|2568.51|18
1647164590000|2022-03-13 09:43:10|2576.26|2568.56|2576.36|2568.66|2576.36|2568.66|2576.18|2568.48|16
1647164600000|2022-03-13 09:43:20|2576.35|2568.65|2576.34|2568.64|2576.38|2568.68|2576.29|2568.59|15
1647164610000|2022-03-13 09:43:30|2576.36|2568.66|2576.34|2568.64|2576.37|2568.67|2576.34|2568.64|8
1647164620000|2022-03-13 09:43:40|2576.35|2568.65|2576.29|2568.59|2576.37|2568.67|2576.28|2568.58|21
1647164630000|2022-03-13 09:43:50|2576.3|2568.6|2576.25|2568.55|2576.32|2568.62|2576.22|2568.52|20
1647164640000|2022-03-13 09:44:00|2576.24|2568.54|2576.23|2568.53|2576.27|2568.57|2576.2|2568.5|16
1647164650000|2022-03-13 09:44:10|2576.22|2568.52|2575.97|2568.27|2576.22|2568.52|2575.85|2568.15|23
1647164660000|2022-03-13 09:44:20|2575.98|2568.28|2575.97|2568.27|2576.02|2568.32|2575.9|2568.2|17
1647164670000|2022-03-13 09:44:30|2575.98|2568.28|2575.95|2568.25|2576.04|2568.34|2575.92|2568.22|20
1647164680000|2022-03-13 09:44:40|2575.96|2568.26|2575.07|2567.37|2576.03|2568.33|2574.81|2567.11|30
1647164690000|2022-03-13 09:44:50|2575.21|2567.51|2575.48|2567.78|2575.65|2567.95|2575.2|2567.5|24
1647164700000|2022-03-13 09:45:00|2575.52|2567.82|2576.1|2568.4|2576.13|2568.43|2575.51|2567.81|27
1647164710000|2022-03-13 09:45:10|2576.19|2568.49|2577.16|2569.46|2577.16|2569.46|2576.19|2568.49|26
1647164720000|2022-03-13 09:45:20|2577.25|2569.55|2577.28|2569.58|2577.32|2569.62|2577.1|2569.4|21
1647164730000|2022-03-13 09:45:30|2577.3|2569.6|2577.68|2569.98|2577.69|2569.99|2577.28|2569.58|17
1647164740000|2022-03-13 09:45:40|2577.67|2569.97|2577.7|2570|2577.7|2570|2577.65|2569.95|15
1647164750000|2022-03-13 09:45:50|2577.63|2569.93|2577.89|2570.19|2577.94|2570.24|2577.63|2569.93|25
1647164760000|2022-03-13 09:46:00|2577.84|2570.14|2577.84|2570.14|2577.9|2570.2|2577.81|2570.11|16
1647164770000|2022-03-13 09:46:10|2577.83|2570.13|2577.84|2570.14|2577.84|2570.14|2577.74|2570.04|14
1647164780000|2022-03-13 09:46:20|2577.83|2570.13|2577.93|2570.23|2577.97|2570.27|2577.83|2570.13|11
1647164790000|2022-03-13 09:46:30|2577.97|2570.27|2578|2570.3|2578.15|2570.45|2577.97|2570.27|23
1647164800000|2022-03-13 09:46:40|2578.01|2570.31|2577.95|2570.25|2578.04|2570.34|2577.9|2570.2|27
1647164810000|2022-03-13 09:46:50|2577.96|2570.26|2578.04|2570.34|2578.13|2570.43|2577.95|2570.25|23
1647164820000|2022-03-13 09:47:00|2578.05|2570.35|2578.1|2570.4|2578.1|2570.4|2578.04|2570.34|12
1647164830000|2022-03-13 09:47:10|2578.09|2570.39|2578.15|2570.45|2578.19|2570.49|2578.09|2570.39|12
1647164840000|2022-03-13 09:47:20|2578.16|2570.46|2578.16|2570.46|2578.19|2570.49|2578.13|2570.43|14
1647164850000|2022-03-13 09:47:30|2578.18|2570.48|2578.48|2570.78|2578.48|2570.78|2578.16|2570.46|18
1647164860000|2022-03-13 09:47:40|2578.52|2570.82|2578.55|2570.85|2578.57|2570.87|2578.45|2570.75|10
1647164870000|2022-03-13 09:47:50|2578.53|2570.83|2578.51|2570.81|2578.62|2570.92|2578.51|2570.81|15
1647164880000|2022-03-13 09:48:00|2578.6|2570.9|2578.54|2570.84|2578.6|2570.9|2578.51|2570.81|7
1647164890000|2022-03-13 09:48:10|2578.55|2570.85|2579.55|2571.85|2579.55|2571.85|2578.55|2570.85|19
1647164900000|2022-03-13 09:48:20|2579.56|2571.86|2579.3|2571.6|2579.6|2571.9|2579.28|2571.58|23
1647164910000|2022-03-13 09:48:30|2579.31|2571.61|2579.3|2571.6|2579.34|2571.64|2579.3|2571.6|22
1647164920000|2022-03-13 09:48:40|2579.23|2571.53|2578.86|2571.16|2579.23|2571.53|2578.82|2571.12|28
1647164930000|2022-03-13 09:48:50|2578.91|2571.21|2578.23|2570.53|2578.92|2571.22|2578.2|2570.5|28
1647164940000|2022-03-13 09:49:00|2578.25|2570.55|2578.2|2570.5|2578.39|2570.69|2578.2|2570.5|20
1647164950000|2022-03-13 09:49:10|2578.03|2570.33|2577.95|2570.25|2578.04|2570.34|2577.79|2570.09|26
1647164960000|2022-03-13 09:49:20|2577.94|2570.24|2577.17|2569.47|2577.94|2570.24|2577.13|2569.43|26
1647164970000|2022-03-13 09:49:30|2577.13|2569.43|2576.87|2569.17|2577.19|2569.49|2576.47|2568.77|29
1647164980000|2022-03-13 09:49:40|2576.89|2569.19|2576.75|2569.05|2576.98|2569.28|2576.63|2568.93|33
1647164990000|2022-03-13 09:49:50|2576.77|2569.07|2576.9|2569.2|2577.01|2569.31|2576.75|2569.05|28
1647165000000|2022-03-13 09:50:00|2576.85|2569.15|2576.75|2569.05|2576.91|2569.21|2576.65|2568.95|30
1647165010000|2022-03-13 09:50:10|2576.79|2569.09|2576.88|2569.18|2576.89|2569.19|2576.73|2569.03|23
1647165020000|2022-03-13 09:50:20|2576.89|2569.19|2577.98|2570.28|2578.09|2570.39|2576.88|2569.18|27
1647165030000|2022-03-13 09:50:30|2577.97|2570.27|2577.92|2570.22|2577.97|2570.27|2577.91|2570.21|20
1647165040000|2022-03-13 09:50:40|2577.91|2570.21|2578.17|2570.47|2578.19|2570.49|2577.91|2570.21|9
1647165050000|2022-03-13 09:50:50|2578.18|2570.48|2578.31|2570.61|2578.31|2570.61|2578.17|2570.47|24
1647165060000|2022-03-13 09:51:00|2578.3|2570.6|2578.39|2570.69|2578.4|2570.7|2578.26|2570.56|21
1647165070000|2022-03-13 09:51:10|2578.42|2570.72|2578.52|2570.82|2578.59|2570.89|2578.42|2570.72|8
1647165080000|2022-03-13 09:51:20|2578.55|2570.85|2578.55|2570.85|2578.56|2570.86|2578.52|2570.82|5
1647165090000|2022-03-13 09:51:30|2578.5|2570.8|2578.73|2571.03|2578.76|2571.06|2578.5|2570.8|7
1647165100000|2022-03-13 09:51:40|2578.71|2571.01|2578.77|2571.07|2578.79|2571.09|2578.71|2571.01|12
1647165110000|2022-03-13 09:51:50|2578.76|2571.06|2580.15|2572.45|2580.16|2572.46|2578.76|2571.06|21
1647165120000|2022-03-13 09:52:00|2580.16|2572.46|2579.93|2572.23|2580.2|2572.5|2579.93|2572.23|23
1647165130000|2022-03-13 09:52:10|2579.87|2572.17|2579.6|2571.9|2579.87|2572.17|2579.59|2571.89|22
1647165140000|2022-03-13 09:52:20|2579.58|2571.88|2579.25|2571.55|2579.58|2571.88|2579.25|2571.55|17
1647165150000|2022-03-13 09:52:30|2579.14|2571.44|2578.99|2571.29|2579.14|2571.44|2578.86|2571.16|26
1647165160000|2022-03-13 09:52:40|2578.98|2571.28|2579.37|2571.67|2579.4|2571.7|2578.97|2571.27|22
1647165170000|2022-03-13 09:52:50|2579.38|2571.68|2579.34|2571.64|2579.38|2571.68|2579.26|2571.56|19
1647165180000|2022-03-13 09:53:00|2579.36|2571.66|2579.34|2571.64|2579.4|2571.7|2579.34|2571.64|23
1647165190000|2022-03-13 09:53:10|2579.33|2571.63|2579.21|2571.51|2579.36|2571.66|2579.19|2571.49|22
1647165200000|2022-03-13 09:53:20|2579.23|2571.53|2579.19|2571.49|2579.27|2571.57|2579.06|2571.36|19
1647165210000|2022-03-13 09:53:30|2579.13|2571.43|2579.11|2571.41|2579.15|2571.45|2579.1|2571.4|12
1647165220000|2022-03-13 09:53:40|2579.13|2571.43|2579.27|2571.57|2579.27|2571.57|2579.11|2571.41|16
1647165230000|2022-03-13 09:53:50|2579.52|2571.82|2579.63|2571.93|2579.64|2571.94|2579.5|2571.8|27
1647165240000|2022-03-13 09:54:00|2579.6|2571.9|2579.61|2571.91|2579.64|2571.94|2579.56|2571.86|17
1647165250000|2022-03-13 09:54:10|2579.62|2571.92|2579.71|2572.01|2579.76|2572.06|2579.61|2571.91|23
1647165260000|2022-03-13 09:54:20|2579.65|2571.95|2579.02|2571.32|2579.69|2571.99|2579.02|2571.32|23
1647165270000|2022-03-13 09:54:30|2578.96|2571.26|2578.96|2571.26|2579.06|2571.36|2578.9|2571.2|20
1647165280000|2022-03-13 09:54:40|2578.8|2571.1|2580.67|2572.97|2580.67|2572.97|2578.38|2570.68|34
1647165290000|2022-03-13 09:54:50|2580.68|2572.98|2580.79|2573.09|2580.79|2573.09|2580.67|2572.97|20
1647165300000|2022-03-13 09:55:00|2580.78|2573.08|2580.53|2572.83|2580.8|2573.1|2580.53|2572.83|9
1647165310000|2022-03-13 09:55:10|2580.52|2572.82|2580.79|2573.09|2580.79|2573.09|2580.51|2572.81|22
1647165320000|2022-03-13 09:55:20|2580.84|2573.14|2579.99|2572.29|2580.92|2573.22|2579.96|2572.26|29
1647165330000|2022-03-13 09:55:30|2579.96|2572.26|2579.9|2572.2|2580|2572.3|2579.84|2572.14|24
1647165340000|2022-03-13 09:55:40|2579.85|2572.15|2580.24|2572.54|2580.24|2572.54|2579.85|2572.15|29
1647165350000|2022-03-13 09:55:50|2580.52|2572.82|2580.5|2572.8|2580.8|2573.1|2580.5|2572.8|24
1647165360000|2022-03-13 09:56:00|2580.16|2572.46|2580.38|2572.68|2580.49|2572.79|2580.02|2572.32|26
1647165370000|2022-03-13 09:56:10|2580.39|2572.69|2580.78|2573.08|2580.81|2573.11|2580.38|2572.68|25
1647165380000|2022-03-13 09:56:20|2580.8|2573.1|2580.64|2572.94|2580.89|2573.19|2580.61|2572.91|20
1647165390000|2022-03-13 09:56:30|2580.65|2572.95|2578.96|2571.26|2580.99|2573.29|2578.64|2570.94|30
1647165400000|2022-03-13 09:56:40|2578.93|2571.23|2580.24|2572.54|2580.29|2572.59|2578.55|2570.85|36
1647165410000|2022-03-13 09:56:50|2580.27|2572.57|2581.42|2573.72|2581.59|2573.89|2580.25|2572.55|31
1647165420000|2022-03-13 09:57:00|2581.45|2573.75|2581.7|2574|2581.75|2574.05|2581.45|2573.75|34
1647165430000|2022-03-13 09:57:10|2581.69|2573.99|2581.8|2574.1|2582.03|2574.33|2581.58|2573.88|23
1647165440000|2022-03-13 09:57:20|2581.78|2574.08|2582.12|2574.42|2582.18|2574.48|2581.78|2574.08|14
1647165450000|2022-03-13 09:57:30|2582|2574.3|2582.05|2574.35|2582.11|2574.41|2581.91|2574.21|20
1647165460000|2022-03-13 09:57:40|2582.04|2574.34|2582.15|2574.45|2582.29|2574.59|2582.02|2574.32|25
1647165470000|2022-03-13 09:57:50|2582.14|2574.44|2582.16|2574.46|2582.21|2574.51|2582.11|2574.41|22
1647165480000|2022-03-13 09:58:00|2582.17|2574.47|2582.19|2574.49|2582.21|2574.51|2582.16|2574.46|11
1647165490000|2022-03-13 09:58:10|2582.21|2574.51|2583.26|2575.56|2583.26|2575.56|2582.21|2574.51|16
1647165500000|2022-03-13 09:58:20|2583.32|2575.62|2582.71|2575.01|2583.38|2575.68|2582.61|2574.91|29
1647165510000|2022-03-13 09:58:30|2582.68|2574.98|2582.83|2575.13|2582.83|2575.13|2582.68|2574.98|28
1647165520000|2022-03-13 09:58:40|2582.85|2575.15|2582.66|2574.96|2582.86|2575.16|2582.31|2574.61|30
1647165530000|2022-03-13 09:58:50|2582.68|2574.98|2582.88|2575.18|2582.88|2575.18|2582.54|2574.84|24
1647165540000|2022-03-13 09:59:00|2582.97|2575.27|2583.31|2575.61|2583.6|2575.9|2582.97|2575.27|31
1647165550000|2022-03-13 09:59:10|2583.33|2575.63|2584.09|2576.39|2584.1|2576.4|2583.3|2575.6|25
1647165560000|2022-03-13 09:59:20|2584.26|2576.56|2584.29|2576.59|2584.59|2576.89|2584.26|2576.56|30
1647165570000|2022-03-13 09:59:30|2584.28|2576.58|2584.65|2576.95|2584.75|2577.05|2584.28|2576.58|27
1647165580000|2022-03-13 09:59:40|2584.46|2576.76|2584.6|2576.9|2584.68|2576.98|2584.46|2576.76|22
1647165590000|2022-03-13 09:59:50|2584.59|2576.89|2584.6|2576.9|2584.7|2577|2584.53|2576.83|27
1647165600000|2022-03-13 10:00:00|2584.61|2576.91|2584.01|2576.31|2584.61|2576.91|2583.54|2575.84|33
1647165610000|2022-03-13 10:00:10|2584.13|2576.43|2585.02|2577.32|2585.05|2577.35|2584.13|2576.43|23
1647165620000|2022-03-13 10:00:20|2585.03|2577.33|2585.1|2577.4|2585.1|2577.4|2585.03|2577.33|11
1647165630000|2022-03-13 10:00:30|2585.11|2577.41|2585.02|2577.32|2585.11|2577.41|2585.02|2577.32|7
1647165640000|2022-03-13 10:00:40|2584.96|2577.26|2585.04|2577.34|2585.05|2577.35|2584.96|2577.26|13
1647165650000|2022-03-13 10:00:50|2585.03|2577.33|2585.03|2577.33|2585.03|2577.33|2585.03|2577.33|1
1647165660000|2022-03-13 10:01:00|2585.05|2577.35|2585.01|2577.31|2585.06|2577.36|2584.98|2577.28|20
1647165670000|2022-03-13 10:01:10|2584.97|2577.27|2585.01|2577.31|2585.01|2577.31|2584.87|2577.17|10
1647165680000|2022-03-13 10:01:20|2584.99|2577.29|2585.45|2577.75|2585.45|2577.75|2584.99|2577.29|13
1647165690000|2022-03-13 10:01:30|2585.76|2578.06|2584.95|2577.25|2585.85|2578.15|2584.93|2577.23|33
1647165700000|2022-03-13 10:01:40|2584.9|2577.2|2584.95|2577.25|2584.97|2577.27|2584.9|2577.2|20
1647165710000|2022-03-13 10:01:50|2584.97|2577.27|2585.39|2577.69|2585.43|2577.73|2584.97|2577.27|19
1647165720000|2022-03-13 10:02:00|2585.38|2577.68|2585.69|2577.99|2585.69|2577.99|2585.38|2577.68|19
1647165730000|2022-03-13 10:02:10|2585.67|2577.97|2585.85|2578.15|2585.93|2578.23|2585.65|2577.95|21
1647165740000|2022-03-13 10:02:20|2585.8|2578.1|2585.73|2578.03|2585.85|2578.15|2585.71|2578.01|16
1647165750000|2022-03-13 10:02:30|2585.72|2578.02|2585.74|2578.04|2585.75|2578.05|2585.72|2578.02|3
1647165760000|2022-03-13 10:02:40|2585.73|2578.03|2586.69|2578.99|2586.69|2578.99|2585.73|2578.03|16
1647165770000|2022-03-13 10:02:50|2586.68|2578.98|2587.96|2580.26|2587.98|2580.28|2586.68|2578.98|27
1647165780000|2022-03-13 10:03:00|2588.01|2580.31|2587.92|2580.22|2588.06|2580.36|2587.66|2579.96|33
1647165790000|2022-03-13 10:03:10|2587.89|2580.19|2587.73|2580.03|2588.68|2580.98|2587.73|2580.03|35
1647165800000|2022-03-13 10:03:20|2587.64|2579.94|2588.65|2580.95|2588.65|2580.95|2587.64|2579.94|30
1647165810000|2022-03-13 10:03:30|2588.68|2580.98|2588.39|2580.69|2588.71|2581.01|2587.95|2580.25|36
1647165820000|2022-03-13 10:03:40|2588.41|2580.71|2589.43|2581.73|2589.44|2581.74|2588.41|2580.71|26
1647165830000|2022-03-13 10:03:50|2589.47|2581.77|2589.55|2581.85|2589.72|2582.02|2589.43|2581.73|34
1647165840000|2022-03-13 10:04:00|2589.49|2581.79|2589.29|2581.59|2589.49|2581.79|2589.25|2581.55|24
1647165850000|2022-03-13 10:04:10|2589.3|2581.6|2589.64|2581.94|2589.81|2582.11|2589.3|2581.6|27
1647165860000|2022-03-13 10:04:20|2589.63|2581.93|2589.56|2581.86|2589.75|2582.05|2589.52|2581.82|26
1647165870000|2022-03-13 10:04:30|2589.55|2581.85|2589.68|2581.98|2589.74|2582.04|2589.55|2581.85|20
1647165880000|2022-03-13 10:04:40|2589.67|2581.97|2589.39|2581.69|2589.73|2582.03|2589.26|2581.56|24
1647165890000|2022-03-13 10:04:50|2589.42|2581.72|2589.9|2582.2|2589.91|2582.21|2589.4|2581.7|19
1647165900000|2022-03-13 10:05:00|2589.89|2582.19|2589.92|2582.22|2589.92|2582.22|2589.88|2582.18|7
1647165910000|2022-03-13 10:05:10|2589.9|2582.2|2589.91|2582.21|2589.94|2582.24|2589.9|2582.2|10
1647165920000|2022-03-13 10:05:20|2589.9|2582.2|2589.86|2582.16|2589.91|2582.21|2589.83|2582.13|8
1647165930000|2022-03-13 10:05:30|2589.84|2582.14|2589.86|2582.16|2589.87|2582.17|2589.82|2582.12|16
1647165940000|2022-03-13 10:05:40|2589.83|2582.13|2589.83|2582.13|2589.85|2582.15|2589.75|2582.05|21
1647165950000|2022-03-13 10:05:50|2589.84|2582.14|2589.81|2582.11|2589.84|2582.14|2589.77|2582.07|8
1647165960000|2022-03-13 10:06:00|2589.79|2582.09|2589.77|2582.07|2589.81|2582.11|2589.75|2582.05|19
1647165970000|2022-03-13 10:06:10|2589.76|2582.06|2589.77|2582.07|2589.8|2582.1|2589.75|2582.05|17
1647165980000|2022-03-13 10:06:20|2589.76|2582.06|2589.79|2582.09|2589.8|2582.1|2589.76|2582.06|4
1647165990000|2022-03-13 10:06:30|2589.73|2582.03|2589.77|2582.07|2589.77|2582.07|2589.73|2582.03|6
1647166000000|2022-03-13 10:06:40|2589.76|2582.06|2589.76|2582.06|2589.76|2582.06|2589.74|2582.04|12
1647166010000|2022-03-13 10:06:50|2589.77|2582.07|2589.64|2581.94|2589.77|2582.07|2589.64|2581.94|6
1647166020000|2022-03-13 10:07:00|2589.71|2582.01|2588.5|2580.8|2589.71|2582.01|2588.36|2580.66|30
1647166030000|2022-03-13 10:07:10|2588.54|2580.84|2588.39|2580.69|2588.62|2580.92|2588.39|2580.69|21
1647166040000|2022-03-13 10:07:20|2588.36|2580.66|2587.91|2580.21|2588.36|2580.66|2587.9|2580.2|27
1647166050000|2022-03-13 10:07:30|2587.86|2580.16|2588.06|2580.36|2588.06|2580.36|2587.66|2579.96|30
1647166060000|2022-03-13 10:07:40|2588.19|2580.49|2588.3|2580.6|2588.4|2580.7|2588.16|2580.46|29
1647166070000|2022-03-13 10:07:50|2588.26|2580.56|2588.25|2580.55|2588.29|2580.59|2588.21|2580.51|26
1647166080000|2022-03-13 10:08:00|2588.23|2580.53|2588.72|2581.02|2588.73|2581.03|2588.22|2580.52|23
1647166090000|2022-03-13 10:08:10|2588.95|2581.25|2588.96|2581.26|2588.99|2581.29|2588.87|2581.17|16
1647166100000|2022-03-13 10:08:20|2589.07|2581.37|2589.35|2581.65|2589.47|2581.77|2589.07|2581.37|20
1647166110000|2022-03-13 10:08:30|2589.34|2581.64|2589.17|2581.47|2589.35|2581.65|2589.15|2581.45|20
1647166120000|2022-03-13 10:08:40|2589.01|2581.31|2588.84|2581.14|2589.01|2581.31|2588.75|2581.05|32
1647166130000|2022-03-13 10:08:50|2588.86|2581.16|2588.78|2581.08|2588.86|2581.16|2588.77|2581.07|20
1647166140000|2022-03-13 10:09:00|2588.79|2581.09|2588.6|2580.9|2588.82|2581.12|2588.38|2580.68|26
1647166150000|2022-03-13 10:09:10|2588.59|2580.89|2588.59|2580.89|2588.64|2580.94|2588.48|2580.78|27
1647166160000|2022-03-13 10:09:20|2588.58|2580.88|2588.57|2580.87|2588.63|2580.93|2588.55|2580.85|29
1647166170000|2022-03-13 10:09:30|2588.58|2580.88|2588.4|2580.7|2588.58|2580.88|2588.35|2580.65|18
1647166180000|2022-03-13 10:09:40|2588.37|2580.67|2587.67|2579.97|2588.37|2580.67|2587.52|2579.82|28
1647166190000|2022-03-13 10:09:50|2587.71|2580.01|2588.29|2580.59|2588.29|2580.59|2587.52|2579.82|34
1647166200000|2022-03-13 10:10:00|2588.22|2580.52|2589.45|2581.75|2589.45|2581.75|2588.07|2580.37|27
1647166210000|2022-03-13 10:10:10|2589.42|2581.72|2589.21|2581.51|2589.44|2581.74|2589.21|2581.51|17
1647166220000|2022-03-13 10:10:20|2589.28|2581.58|2589.17|2581.47|2589.32|2581.62|2589.17|2581.47|9
1647166230000|2022-03-13 10:10:30|2589.16|2581.46|2589.16|2581.46|2589.17|2581.47|2589.15|2581.45|6
1647166240000|2022-03-13 10:10:40|2589.17|2581.47|2589.11|2581.41|2589.18|2581.48|2589.11|2581.41|9
1647166250000|2022-03-13 10:10:50|2589.1|2581.4|2588.61|2580.91|2589.1|2581.4|2588.61|2580.91|11
1647166260000|2022-03-13 10:11:00|2588.62|2580.92|2588.51|2580.81|2588.62|2580.92|2588.47|2580.77|18
1647166270000|2022-03-13 10:11:10|2588.49|2580.79|2588.55|2580.85|2588.63|2580.93|2588.45|2580.75|9
1647166280000|2022-03-13 10:11:20|2588.58|2580.88|2588.5|2580.8|2588.59|2580.89|2588.49|2580.79|14
1647166290000|2022-03-13 10:11:30|2588.42|2580.72|2587.9|2580.2|2588.42|2580.72|2587.9|2580.2|19
1647166300000|2022-03-13 10:11:40|2587.87|2580.17|2587.72|2580.02|2587.89|2580.19|2587.72|2580.02|8
1647166310000|2022-03-13 10:11:50|2587.71|2580.01|2587.72|2580.02|2587.72|2580.02|2587.71|2580.01|2
1647166320000|2022-03-13 10:12:00|2587.73|2580.03|2587.56|2579.86|2587.75|2580.05|2587.39|2579.69|28
1647166330000|2022-03-13 10:12:10|2587.65|2579.95|2587.55|2579.85|2587.68|2579.98|2587.51|2579.81|24
1647166340000|2022-03-13 10:12:20|2587.56|2579.86|2588.11|2580.41|2588.13|2580.43|2587.53|2579.83|29
1647166350000|2022-03-13 10:12:30|2588.02|2580.32|2588.12|2580.42|2588.31|2580.61|2588|2580.3|28
1647166360000|2022-03-13 10:12:40|2588.11|2580.41|2587.66|2579.96|2588.13|2580.43|2587.66|2579.96|29
1647166370000|2022-03-13 10:12:50|2587.03|2579.33|2587.23|2579.53|2587.29|2579.59|2586.38|2578.68|30
1647166380000|2022-03-13 10:13:00|2587.32|2579.62|2588.07|2580.37|2588.32|2580.62|2587.32|2579.62|25
1647166390000|2022-03-13 10:13:10|2588.08|2580.38|2588.43|2580.73|2588.49|2580.79|2588.08|2580.38|18
1647166400000|2022-03-13 10:13:20|2588.44|2580.74|2588.47|2580.77|2588.5|2580.8|2588.38|2580.68|20
1647166410000|2022-03-13 10:13:30|2588.48|2580.78|2588.36|2580.66|2588.51|2580.81|2588.36|2580.66|9
1647166420000|2022-03-13 10:13:40|2588.37|2580.67|2587.74|2580.04|2588.38|2580.68|2587.54|2579.84|25
1647166430000|2022-03-13 10:13:50|2587.75|2580.05|2587.16|2579.46|2588.16|2580.46|2587.06|2579.36|34
1647166440000|2022-03-13 10:14:00|2587.17|2579.47|2587.08|2579.38|2587.17|2579.47|2586.95|2579.25|29
1647166450000|2022-03-13 10:14:10|2587.11|2579.41|2587.07|2579.37|2587.26|2579.56|2587.07|2579.37|25
1647166460000|2022-03-13 10:14:20|2587.08|2579.38|2587.16|2579.46|2587.18|2579.48|2587.06|2579.36|32
1647166470000|2022-03-13 10:14:30|2587.1|2579.4|2587.61|2579.91|2587.61|2579.91|2587.07|2579.37|30
1647166480000|2022-03-13 10:14:40|2587.59|2579.89|2587.04|2579.34|2587.61|2579.91|2587.02|2579.32|32
1647166490000|2022-03-13 10:14:50|2587.02|2579.32|2587.11|2579.41|2587.13|2579.43|2587.01|2579.31|35
1647166500000|2022-03-13 10:15:00|2587.1|2579.4|2587.11|2579.41|2587.12|2579.42|2586.95|2579.25|40
1647166510000|2022-03-13 10:15:10|2587.09|2579.39|2586.71|2579.01|2587.12|2579.42|2586.71|2579.01|19
1647166520000|2022-03-13 10:15:20|2586.68|2578.98|2586.79|2579.09|2586.8|2579.1|2586.68|2578.98|12
1647166530000|2022-03-13 10:15:30|2586.78|2579.08|2586.46|2578.76|2586.78|2579.08|2586.46|2578.76|17
1647166540000|2022-03-13 10:15:40|2586.47|2578.77|2586.42|2578.72|2586.47|2578.77|2586.4|2578.7|9
1647166550000|2022-03-13 10:15:50|2586.41|2578.71|2586.72|2579.02|2586.72|2579.02|2586.4|2578.7|13
1647166560000|2022-03-13 10:16:00|2586.73|2579.03|2587.08|2579.38|2587.08|2579.38|2586.73|2579.03|14
1647166570000|2022-03-13 10:16:10|2587.01|2579.31|2586.79|2579.09|2587.01|2579.31|2586.77|2579.07|7
1647166580000|2022-03-13 10:16:20|2586.81|2579.11|2586.71|2579.01|2586.81|2579.11|2586.71|2579.01|19
1647166590000|2022-03-13 10:16:30|2586.72|2579.02|2587.15|2579.45|2587.27|2579.57|2586.71|2579.01|16
1647166600000|2022-03-13 10:16:40|2587.14|2579.44|2587.1|2579.4|2587.64|2579.94|2587.06|2579.36|28
1647166610000|2022-03-13 10:16:50|2587.09|2579.39|2587.1|2579.4|2587.1|2579.4|2587.01|2579.31|9
1647166620000|2022-03-13 10:17:00|2587.11|2579.41|2587.22|2579.52|2587.23|2579.53|2587.09|2579.39|12
1647166630000|2022-03-13 10:17:10|2587.2|2579.5|2586.28|2578.58|2587.2|2579.5|2586.28|2578.58|32
1647166640000|2022-03-13 10:17:20|2586.29|2578.59|2586.26|2578.56|2586.29|2578.59|2586.18|2578.48|17
1647166650000|2022-03-13 10:17:30|2586.23|2578.53|2586.26|2578.56|2586.26|2578.56|2586.22|2578.52|6
1647166660000|2022-03-13 10:17:40|2586.28|2578.58|2586.12|2578.42|2586.28|2578.58|2586.12|2578.42|15
1647166670000|2022-03-13 10:17:50|2586.08|2578.38|2585.75|2578.05|2586.1|2578.4|2585.74|2578.04|23
1647166680000|2022-03-13 10:18:00|2585.77|2578.07|2585.42|2577.72|2585.77|2578.07|2585.33|2577.63|18
1647166690000|2022-03-13 10:18:10|2585.57|2577.87|2586.17|2578.47|2586.22|2578.52|2585.57|2577.87|23
1647166700000|2022-03-13 10:18:20|2586.13|2578.43|2585.68|2577.98|2586.13|2578.43|2585.63|2577.93|20
1647166710000|2022-03-13 10:18:30|2585.69|2577.99|2585.29|2577.59|2585.69|2577.99|2585.29|2577.59|12
1647166720000|2022-03-13 10:18:40|2585.39|2577.69|2584.99|2577.29|2585.43|2577.73|2584.95|2577.25|22
1647166730000|2022-03-13 10:18:50|2584.98|2577.28|2585.12|2577.42|2585.15|2577.45|2584.98|2577.28|21
1647166740000|2022-03-13 10:19:00|2585.14|2577.44|2585.11|2577.41|2585.14|2577.44|2585.06|2577.36|9
1647166750000|2022-03-13 10:19:10|2585.08|2577.38|2585.49|2577.79|2585.57|2577.87|2585.05|2577.35|21
1647166760000|2022-03-13 10:19:20|2585.48|2577.78|2586.03|2578.33|2586.13|2578.43|2585.46|2577.76|18
1647166770000|2022-03-13 10:19:30|2586.08|2578.38|2586.12|2578.42|2586.12|2578.42|2586.08|2578.38|15
1647166780000|2022-03-13 10:19:40|2586.01|2578.31|2585.84|2578.14|2586.01|2578.31|2585.84|2578.14|19
1647166790000|2022-03-13 10:19:50|2585.8|2578.1|2585.87|2578.17|2585.87|2578.17|2585.67|2577.97|18
1647166800000|2022-03-13 10:20:00|2585.86|2578.16|2586.23|2578.53|2586.23|2578.53|2585.86|2578.16|22
1647166810000|2022-03-13 10:20:10|2586.22|2578.52|2586.22|2578.52|2586.23|2578.53|2586.18|2578.48|19
1647166820000|2022-03-13 10:20:20|2586.21|2578.51|2586.08|2578.38|2586.22|2578.52|2586.08|2578.38|16
1647166830000|2022-03-13 10:20:30|2586.06|2578.36|2586.06|2578.36|2586.11|2578.41|2586.06|2578.36|13
1647166840000|2022-03-13 10:20:40|2586.07|2578.37|2586.95|2579.25|2586.95|2579.25|2586.07|2578.37|27
1647166850000|2022-03-13 10:20:50|2586.94|2579.24|2587.01|2579.31|2587.01|2579.31|2586.92|2579.22|13
1647166860000|2022-03-13 10:21:00|2586.99|2579.29|2587|2579.3|2587.02|2579.32|2586.99|2579.29|18
1647166870000|2022-03-13 10:21:10|2586.99|2579.29|2587.11|2579.41|2587.18|2579.48|2586.91|2579.21|20
1647166880000|2022-03-13 10:21:20|2587.12|2579.42|2587.2|2579.5|2587.21|2579.51|2587.12|2579.42|10
1647166890000|2022-03-13 10:21:30|2587.13|2579.43|2586.49|2578.79|2587.13|2579.43|2586.48|2578.78|15
1647166900000|2022-03-13 10:21:40|2586.51|2578.81|2586.32|2578.62|2586.51|2578.81|2586.31|2578.61|14
1647166910000|2022-03-13 10:21:50|2586.3|2578.6|2586.4|2578.7|2586.4|2578.7|2586.3|2578.6|19
1647166920000|2022-03-13 10:22:00|2586.41|2578.71|2586.35|2578.65|2586.41|2578.71|2586.35|2578.65|9
1647166930000|2022-03-13 10:22:10|2586.31|2578.61|2586.23|2578.53|2586.31|2578.61|2586.21|2578.51|8
1647166940000|2022-03-13 10:22:20|2586.22|2578.52|2586.24|2578.54|2586.24|2578.54|2586.22|2578.52|3
1647166950000|2022-03-13 10:22:30|2586.25|2578.55|2586.8|2579.1|2586.82|2579.12|2586.25|2578.55|25
1647166960000|2022-03-13 10:22:40|2586.82|2579.12|2586.25|2578.55|2586.82|2579.12|2586.25|2578.55|21
1647166970000|2022-03-13 10:22:50|2586.26|2578.56|2586.58|2578.88|2586.63|2578.93|2586.06|2578.36|27
1647166980000|2022-03-13 10:23:00|2586.6|2578.9|2586.64|2578.94|2586.76|2579.06|2586.6|2578.9|19
1647166990000|2022-03-13 10:23:10|2586.66|2578.96|2586.82|2579.12|2586.82|2579.12|2586.64|2578.94|19
1647167000000|2022-03-13 10:23:20|2586.89|2579.19|2586.69|2578.99|2586.89|2579.19|2586.69|2578.99|14
1647167010000|2022-03-13 10:23:30|2586.68|2578.98|2586.4|2578.7|2586.68|2578.98|2586.31|2578.61|15
1647167020000|2022-03-13 10:23:40|2586.44|2578.74|2586.1|2578.4|2586.44|2578.74|2586.05|2578.35|24
1647167030000|2022-03-13 10:23:50|2586.09|2578.39|2585.96|2578.26|2586.1|2578.4|2585.93|2578.23|22
1647167040000|2022-03-13 10:24:00|2585.95|2578.25|2585.87|2578.17|2586.01|2578.31|2585.86|2578.16|17
1647167050000|2022-03-13 10:24:10|2585.86|2578.16|2585.86|2578.16|2585.88|2578.18|2585.86|2578.16|9
1647167060000|2022-03-13 10:24:20|2585.87|2578.17|2585.69|2577.99|2585.87|2578.17|2585.67|2577.97|9
1647167070000|2022-03-13 10:24:30|2585.66|2577.96|2585.35|2577.65|2585.67|2577.97|2585.3|2577.6|13
1647167080000|2022-03-13 10:24:40|2585.36|2577.66|2585.2|2577.5|2585.39|2577.69|2585.14|2577.44|19
1647167090000|2022-03-13 10:24:50|2585.21|2577.51|2585.14|2577.44|2585.25|2577.55|2585.14|2577.44|16
1647167100000|2022-03-13 10:25:00|2585.15|2577.45|2584.88|2577.18|2585.15|2577.45|2584.86|2577.16|18
1647167110000|2022-03-13 10:25:10|2584.85|2577.15|2584.82|2577.12|2584.85|2577.15|2584.64|2576.94|18
1647167120000|2022-03-13 10:25:20|2584.78|2577.08|2584.76|2577.06|2584.79|2577.09|2584.76|2577.06|14
1647167130000|2022-03-13 10:25:30|2584.77|2577.07|2584.77|2577.07|2584.8|2577.1|2584.73|2577.03|13
1647167140000|2022-03-13 10:25:40|2584.78|2577.08|2584.76|2577.06|2584.78|2577.08|2584.75|2577.05|16
1647167150000|2022-03-13 10:25:50|2584.77|2577.07|2584.73|2577.03|2584.79|2577.09|2584.73|2577.03|11
1647167160000|2022-03-13 10:26:00|2584.68|2576.98|2584.89|2577.19|2584.93|2577.23|2584.6|2576.9|16
1647167170000|2022-03-13 10:26:10|2584.88|2577.18|2584.87|2577.17|2584.89|2577.19|2584.85|2577.15|9
1647167180000|2022-03-13 10:26:20|2584.85|2577.15|2584.83|2577.13|2584.85|2577.15|2584.79|2577.09|17
1647167190000|2022-03-13 10:26:30|2584.81|2577.11|2584.83|2577.13|2584.83|2577.13|2584.81|2577.11|6
1647167200000|2022-03-13 10:26:40|2584.82|2577.12|2584.54|2576.84|2584.82|2577.12|2584.53|2576.83|15
1647167210000|2022-03-13 10:26:50|2584.52|2576.82|2584.56|2576.86|2584.66|2576.96|2584.52|2576.82|12
1647167220000|2022-03-13 10:27:00|2584.58|2576.88|2584.77|2577.07|2584.83|2577.13|2584.58|2576.88|15
1647167230000|2022-03-13 10:27:10|2584.76|2577.06|2584.77|2577.07|2584.79|2577.09|2584.76|2577.06|6
1647167250000|2022-03-13 10:27:30|2584.79|2577.09|2585.2|2577.5|2585.29|2577.59|2584.79|2577.09|27
1647167260000|2022-03-13 10:27:40|2585.22|2577.52|2585.24|2577.54|2585.24|2577.54|2585.19|2577.49|13
1647167270000|2022-03-13 10:27:50|2585.25|2577.55|2585.3|2577.6|2585.31|2577.61|2585.22|2577.52|12
1647167280000|2022-03-13 10:28:00|2585.31|2577.61|2586|2578.3|2586.16|2578.46|2585.31|2577.61|22
1647167290000|2022-03-13 10:28:10|2585.99|2578.29|2586.09|2578.39|2586.22|2578.52|2585.99|2578.29|12
1647167300000|2022-03-13 10:28:20|2586.08|2578.38|2586.05|2578.35|2586.08|2578.38|2586|2578.3|14
1647167310000|2022-03-13 10:28:30|2586.06|2578.36|2585.85|2578.15|2586.09|2578.39|2585.83|2578.13|20
1647167320000|2022-03-13 10:28:40|2585.86|2578.16|2585.87|2578.17|2585.89|2578.19|2585.84|2578.14|13
1647167330000|2022-03-13 10:28:50|2585.88|2578.18|2585.88|2578.18|2585.88|2578.18|2585.88|2578.18|1
1647167340000|2022-03-13 10:29:00|2585.89|2578.19|2585.89|2578.19|2585.9|2578.2|2585.82|2578.12|22
1647167350000|2022-03-13 10:29:10|2585.9|2578.2|2585.89|2578.19|2585.9|2578.2|2585.88|2578.18|9
1647167360000|2022-03-13 10:29:20|2585.92|2578.22|2586.58|2578.88|2586.58|2578.88|2585.92|2578.22|7
1647167370000|2022-03-13 10:29:30|2586.6|2578.9|2586.63|2578.93|2586.76|2579.06|2586.53|2578.83|29
1647167380000|2022-03-13 10:29:40|2586.67|2578.97|2587.02|2579.32|2587.11|2579.41|2586.64|2578.94|31
1647167390000|2022-03-13 10:29:50|2587.12|2579.42|2587.11|2579.41|2587.13|2579.43|2587.02|2579.32|23
1647167400000|2022-03-13 10:30:00|2587.08|2579.38|2587.08|2579.38|2587.13|2579.43|2587|2579.3|29
1647167410000|2022-03-13 10:30:10|2587.13|2579.43|2587.8|2580.1|2587.83|2580.13|2587.09|2579.39|25
1647167420000|2022-03-13 10:30:20|2587.79|2580.09|2587.81|2580.11|2587.85|2580.15|2587.76|2580.06|22
1647167430000|2022-03-13 10:30:30|2587.82|2580.12|2588.16|2580.46|2588.16|2580.46|2587.82|2580.12|9
1647167440000|2022-03-13 10:30:40|2588.15|2580.45|2588.35|2580.65|2588.36|2580.66|2588.15|2580.45|19
1647167450000|2022-03-13 10:30:50|2588.36|2580.66|2588.52|2580.82|2588.55|2580.85|2588.36|2580.66|19
1647167460000|2022-03-13 10:31:00|2588.53|2580.83|2588.44|2580.74|2588.53|2580.83|2588.44|2580.74|11
1647167470000|2022-03-13 10:31:10|2588.46|2580.76|2589.26|2581.56|2589.26|2581.56|2588.46|2580.76|26
1647167480000|2022-03-13 10:31:20|2589.27|2581.57|2590.79|2583.09|2590.79|2583.09|2589.27|2581.57|13
1647167490000|2022-03-13 10:31:30|2590.89|2583.19|2591.05|2583.35|2591.15|2583.45|2590.85|2583.15|28
1647167500000|2022-03-13 10:31:40|2591.06|2583.36|2590.82|2583.12|2591.06|2583.36|2590.82|2583.12|22
1647167510000|2022-03-13 10:31:50|2590.83|2583.13|2590.22|2582.52|2590.84|2583.14|2590.16|2582.46|25
1647167520000|2022-03-13 10:32:00|2590.23|2582.53|2590.19|2582.49|2590.56|2582.86|2590.19|2582.49|20
1647167530000|2022-03-13 10:32:10|2590.14|2582.44|2589.7|2582|2590.15|2582.45|2589.7|2582|27
1647167540000|2022-03-13 10:32:20|2589.71|2582.01|2589.77|2582.07|2589.77|2582.07|2589.71|2582.01|7
1647167550000|2022-03-13 10:32:30|2589.83|2582.13|2590.05|2582.35|2590.07|2582.37|2589.83|2582.13|21
1647167560000|2022-03-13 10:32:40|2590.04|2582.34|2590.02|2582.32|2590.08|2582.38|2589.92|2582.22|21
1647167570000|2022-03-13 10:32:50|2589.98|2582.28|2589.87|2582.17|2589.98|2582.28|2589.85|2582.15|10
1647167580000|2022-03-13 10:33:00|2589.83|2582.13|2589.68|2581.98|2589.87|2582.17|2589.67|2581.97|14
1647167590000|2022-03-13 10:33:10|2589.69|2581.99|2589.82|2582.12|2589.82|2582.12|2589.68|2581.98|23
1647167600000|2022-03-13 10:33:20|2589.81|2582.11|2589.83|2582.13|2589.83|2582.13|2589.78|2582.08|18
1647167610000|2022-03-13 10:33:30|2589.82|2582.12|2589.86|2582.16|2589.87|2582.17|2589.77|2582.07|16
1647167620000|2022-03-13 10:33:40|2589.81|2582.11|2589.86|2582.16|2589.87|2582.17|2589.81|2582.11|17
1647167630000|2022-03-13 10:33:50|2589.87|2582.17|2589.88|2582.18|2589.88|2582.18|2589.86|2582.16|4
1647167640000|2022-03-13 10:34:00|2589.87|2582.17|2589.9|2582.2|2589.9|2582.2|2589.77|2582.07|10
1647167650000|2022-03-13 10:34:10|2589.89|2582.19|2589.9|2582.2|2589.95|2582.25|2589.88|2582.18|19
1647167660000|2022-03-13 10:34:20|2589.91|2582.21|2589.93|2582.23|2589.93|2582.23|2589.91|2582.21|5
1647167670000|2022-03-13 10:34:30|2589.94|2582.24|2589.99|2582.29|2590.04|2582.34|2589.94|2582.24|17
1647167680000|2022-03-13 10:34:40|2590|2582.3|2590.25|2582.55|2590.27|2582.57|2590|2582.3|16
1647167690000|2022-03-13 10:34:50|2590.22|2582.52|2590.59|2582.89|2590.61|2582.91|2590.22|2582.52|29
1647167700000|2022-03-13 10:35:00|2590.61|2582.91|2590.61|2582.91|2590.61|2582.91|2590.54|2582.84|21
1647167710000|2022-03-13 10:35:10|2590.64|2582.94|2590.63|2582.93|2590.69|2582.99|2590.48|2582.78|22
1647167720000|2022-03-13 10:35:20|2590.58|2582.88|2590.74|2583.04|2590.75|2583.05|2590.54|2582.84|10
1647167730000|2022-03-13 10:35:30|2590.7|2583|2590.9|2583.2|2590.91|2583.21|2590.7|2583|7
1647167740000|2022-03-13 10:35:40|2590.91|2583.21|2590.6|2582.9|2590.91|2583.21|2590.51|2582.81|23
1647167750000|2022-03-13 10:35:50|2590.57|2582.87|2590.58|2582.88|2590.6|2582.9|2590.54|2582.84|7
1647167760000|2022-03-13 10:36:00|2590.64|2582.94|2590.62|2582.92|2590.64|2582.94|2590.61|2582.91|3
1647167770000|2022-03-13 10:36:10|2590.61|2582.91|2590.59|2582.89|2590.61|2582.91|2590.59|2582.89|2
1647167780000|2022-03-13 10:36:20|2590.63|2582.93|2590.65|2582.95|2590.66|2582.96|2590.61|2582.91|7
1647167790000|2022-03-13 10:36:30|2590.63|2582.93|2591.06|2583.36|2591.06|2583.36|2590.63|2582.93|8
1647167800000|2022-03-13 10:36:40|2591.04|2583.34|2590.97|2583.27|2591.06|2583.36|2590.93|2583.23|9
1647167810000|2022-03-13 10:36:50|2591.06|2583.36|2591.06|2583.36|2591.06|2583.36|2591.06|2583.36|1
1647167820000|2022-03-13 10:37:00|2591.02|2583.32|2591|2583.3|2591.04|2583.34|2591|2583.3|4
1647167830000|2022-03-13 10:37:10|2590.89|2583.19|2590.79|2583.09|2590.92|2583.22|2590.79|2583.09|22
1647167840000|2022-03-13 10:37:20|2590.83|2583.13|2590.91|2583.21|2590.91|2583.21|2590.83|2583.13|9
1647167850000|2022-03-13 10:37:30|2590.81|2583.11|2590.74|2583.04|2590.81|2583.11|2590.74|2583.04|5
1647167860000|2022-03-13 10:37:40|2590.73|2583.03|2590.85|2583.15|2590.85|2583.15|2590.73|2583.03|11
1647167870000|2022-03-13 10:37:50|2590.87|2583.17|2590.93|2583.23|2590.93|2583.23|2590.87|2583.17|16
1647167880000|2022-03-13 10:38:00|2590.92|2583.22|2590.86|2583.16|2590.92|2583.22|2590.82|2583.12|5
1647167890000|2022-03-13 10:38:10|2590.88|2583.18|2590.93|2583.23|2590.94|2583.24|2590.83|2583.13|19
1647167900000|2022-03-13 10:38:20|2590.94|2583.24|2590.91|2583.21|2590.95|2583.25|2590.91|2583.21|8
1647167910000|2022-03-13 10:38:30|2590.97|2583.27|2591.15|2583.45|2591.15|2583.45|2590.97|2583.27|14
1647167920000|2022-03-13 10:38:40|2591.18|2583.48|2591.17|2583.47|2591.2|2583.5|2591.12|2583.42|10
1647167930000|2022-03-13 10:38:50|2591.18|2583.48|2591.13|2583.43|2591.21|2583.51|2591.13|2583.43|5
1647167940000|2022-03-13 10:39:00|2591.11|2583.41|2590.85|2583.15|2591.11|2583.41|2590.85|2583.15|10
1647167950000|2022-03-13 10:39:10|2590.86|2583.16|2590.86|2583.16|2590.88|2583.18|2590.85|2583.15|12
1647167960000|2022-03-13 10:39:20|2590.85|2583.15|2590.87|2583.17|2590.87|2583.17|2590.85|2583.15|4
1647167970000|2022-03-13 10:39:30|2590.88|2583.18|2590.87|2583.17|2590.88|2583.18|2590.87|2583.17|2
1647167980000|2022-03-13 10:39:40|2590.85|2583.15|2590.73|2583.03|2590.86|2583.16|2590.7|2583|13
1647167990000|2022-03-13 10:39:50|2590.72|2583.02|2590.74|2583.04|2590.75|2583.05|2590.71|2583.01|10
1647168000000|2022-03-13 10:40:00|2590.75|2583.05|2590.7|2583|2590.75|2583.05|2590.69|2582.99|7
1647168010000|2022-03-13 10:40:10|2590.69|2582.99|2589.86|2582.16|2590.7|2583|2589.67|2581.97|32
1647168020000|2022-03-13 10:40:20|2589.85|2582.15|2589.93|2582.23|2589.93|2582.23|2589.81|2582.11|20
1647168030000|2022-03-13 10:40:30|2589.94|2582.24|2589.97|2582.27|2589.97|2582.27|2589.91|2582.21|14
1647168040000|2022-03-13 10:40:40|2589.94|2582.24|2589.94|2582.24|2589.95|2582.25|2589.9|2582.2|11
1647168050000|2022-03-13 10:40:50|2589.95|2582.25|2589.99|2582.29|2590|2582.3|2589.95|2582.25|5
1647168060000|2022-03-13 10:41:00|2589.93|2582.23|2589.48|2581.78|2589.93|2582.23|2589.48|2581.78|18
1647168070000|2022-03-13 10:41:10|2589.49|2581.79|2589.44|2581.74|2589.54|2581.84|2589.44|2581.74|15
1647168080000|2022-03-13 10:41:20|2589.45|2581.75|2589.47|2581.77|2589.47|2581.77|2589.42|2581.72|8
1647168090000|2022-03-13 10:41:30|2589.5|2581.8|2589.41|2581.71|2589.57|2581.87|2589.32|2581.62|15
1647168100000|2022-03-13 10:41:40|2589.4|2581.7|2589.36|2581.66|2589.52|2581.82|2589.35|2581.65|18
1647168110000|2022-03-13 10:41:50|2589.37|2581.67|2589.41|2581.71|2589.42|2581.72|2589.36|2581.66|8
1647168120000|2022-03-13 10:42:00|2589.42|2581.72|2589.38|2581.68|2589.48|2581.78|2589.35|2581.65|8
1647168130000|2022-03-13 10:42:10|2589.4|2581.7|2589.37|2581.67|2589.46|2581.76|2589.37|2581.67|15
1647168140000|2022-03-13 10:42:20|2589.42|2581.72|2589.69|2581.99|2589.75|2582.05|2589.42|2581.72|24
1647168150000|2022-03-13 10:42:30|2589.7|2582|2589.68|2581.98|2589.72|2582.02|2589.51|2581.81|22
1647168160000|2022-03-13 10:42:40|2589.64|2581.94|2589.68|2581.98|2589.69|2581.99|2589.64|2581.94|11
1647168170000|2022-03-13 10:42:50|2589.67|2581.97|2589.62|2581.92|2589.69|2581.99|2589.6|2581.9|15
1647168180000|2022-03-13 10:43:00|2589.64|2581.94|2589.68|2581.98|2589.68|2581.98|2589.64|2581.94|7
1647168190000|2022-03-13 10:43:10|2589.67|2581.97|2589.65|2581.95|2589.67|2581.97|2589.65|2581.95|3
1647168200000|2022-03-13 10:43:20|2589.67|2581.97|2590.28|2582.58|2590.28|2582.58|2589.67|2581.97|9
1647168210000|2022-03-13 10:43:30|2590.27|2582.57|2590.38|2582.68|2590.58|2582.88|2590.23|2582.53|23
1647168220000|2022-03-13 10:43:40|2590.33|2582.63|2590.14|2582.44|2590.57|2582.87|2590.11|2582.41|18
1647168230000|2022-03-13 10:43:50|2590.15|2582.45|2590.27|2582.57|2590.34|2582.64|2590.13|2582.43|31
1647168240000|2022-03-13 10:44:00|2590.28|2582.58|2590.32|2582.62|2590.34|2582.64|2590.28|2582.58|10
1647168250000|2022-03-13 10:44:10|2590.31|2582.61|2590.36|2582.66|2590.37|2582.67|2590.31|2582.61|19
1647168260000|2022-03-13 10:44:20|2590.38|2582.68|2590.4|2582.7|2590.44|2582.74|2590.36|2582.66|11
1647168270000|2022-03-13 10:44:30|2590.43|2582.73|2590.41|2582.71|2590.45|2582.75|2590.41|2582.71|5
1647168280000|2022-03-13 10:44:40|2590.43|2582.73|2590.44|2582.74|2590.44|2582.74|2590.43|2582.73|2
1647168290000|2022-03-13 10:44:50|2590.45|2582.75|2590.66|2582.96|2590.66|2582.96|2590.41|2582.71|6
1647168300000|2022-03-13 10:45:00|2590.67|2582.97|2590.55|2582.85|2590.67|2582.97|2590.55|2582.85|11
1647168310000|2022-03-13 10:45:10|2590.54|2582.84|2590.58|2582.88|2590.61|2582.91|2590.5|2582.8|24
1647168320000|2022-03-13 10:45:20|2590.57|2582.87|2590.56|2582.86|2590.59|2582.89|2590.55|2582.85|8
1647168330000|2022-03-13 10:45:30|2590.57|2582.87|2590.51|2582.81|2590.58|2582.88|2590.5|2582.8|11
1647168340000|2022-03-13 10:45:40|2590.5|2582.8|2590.24|2582.54|2590.5|2582.8|2590.2|2582.5|17
1647168350000|2022-03-13 10:45:50|2590.23|2582.53|2590.3|2582.6|2590.3|2582.6|2590.23|2582.53|11
1647168360000|2022-03-13 10:46:00|2590.29|2582.59|2590.05|2582.35|2590.29|2582.59|2590.05|2582.35|4
1647168370000|2022-03-13 10:46:10|2590.04|2582.34|2590.01|2582.31|2590.09|2582.39|2589.99|2582.29|22
1647168380000|2022-03-13 10:46:20|2589.99|2582.29|2589.92|2582.22|2590.01|2582.31|2589.82|2582.12|25
1647168390000|2022-03-13 10:46:30|2589.93|2582.23|2589.04|2581.34|2589.93|2582.23|2588.88|2581.18|31
1647168400000|2022-03-13 10:46:40|2589.12|2581.42|2589.06|2581.36|2589.13|2581.43|2589.03|2581.33|22
1647168410000|2022-03-13 10:46:50|2589.07|2581.37|2589|2581.3|2589.07|2581.37|2588.9|2581.2|29
1647168420000|2022-03-13 10:47:00|2588.98|2581.28|2588.83|2581.13|2589.03|2581.33|2588.83|2581.13|15
1647168430000|2022-03-13 10:47:10|2588.81|2581.11|2587.84|2580.14|2588.82|2581.12|2587.67|2579.97|37
1647168440000|2022-03-13 10:47:20|2587.83|2580.13|2588.19|2580.49|2588.46|2580.76|2587.79|2580.09|33
1647168450000|2022-03-13 10:47:30|2588.18|2580.48|2588.29|2580.59|2588.32|2580.62|2588.18|2580.48|27
1647168460000|2022-03-13 10:47:40|2588.32|2580.62|2588.11|2580.41|2588.32|2580.62|2587.98|2580.28|25
1647168470000|2022-03-13 10:47:50|2588.13|2580.43|2588|2580.3|2588.14|2580.44|2587.94|2580.24|30
1647168480000|2022-03-13 10:48:00|2588.01|2580.31|2588.43|2580.73|2588.43|2580.73|2587.95|2580.25|26
1647168490000|2022-03-13 10:48:10|2588.46|2580.76|2588.26|2580.56|2588.46|2580.76|2588.23|2580.53|11
1647168500000|2022-03-13 10:48:20|2588.27|2580.57|2588.25|2580.55|2588.27|2580.57|2588.2|2580.5|12
1647168510000|2022-03-13 10:48:30|2588.22|2580.52|2588.21|2580.51|2588.39|2580.69|2588.21|2580.51|10
1647168520000|2022-03-13 10:48:40|2588.23|2580.53|2588.29|2580.59|2588.41|2580.71|2588.23|2580.53|7
1647168530000|2022-03-13 10:48:50|2588.41|2580.71|2588.28|2580.58|2588.41|2580.71|2588.26|2580.56|17
1647168540000|2022-03-13 10:49:00|2588.32|2580.62|2588.89|2581.19|2588.9|2581.2|2588.32|2580.62|18
1647168550000|2022-03-13 10:49:10|2588.9|2581.2|2588.99|2581.29|2589.01|2581.31|2588.86|2581.16|13
1647168560000|2022-03-13 10:49:20|2588.97|2581.27|2589|2581.3|2589.05|2581.35|2588.97|2581.27|19
1647168570000|2022-03-13 10:49:30|2589.01|2581.31|2589.04|2581.34|2589.14|2581.44|2588.91|2581.21|26
1647168580000|2022-03-13 10:49:40|2589.03|2581.33|2589.03|2581.33|2589.16|2581.46|2589.01|2581.31|17
1647168590000|2022-03-13 10:49:50|2589.16|2581.46|2589.41|2581.71|2589.51|2581.81|2589.03|2581.33|25
1647168600000|2022-03-13 10:50:00|2589.4|2581.7|2589.43|2581.73|2589.56|2581.86|2589.4|2581.7|25
1647168610000|2022-03-13 10:50:10|2589.44|2581.74|2589.48|2581.78|2589.58|2581.88|2589.43|2581.73|17
1647168620000|2022-03-13 10:50:20|2589.49|2581.79|2589.41|2581.71|2589.53|2581.83|2589.33|2581.63|17
1647168630000|2022-03-13 10:50:30|2589.42|2581.72|2589.43|2581.73|2589.43|2581.73|2589.42|2581.72|2
1647168640000|2022-03-13 10:50:40|2589.42|2581.72|2589.42|2581.72|2589.43|2581.73|2589.42|2581.72|3
1647168650000|2022-03-13 10:50:50|2589.41|2581.71|2589.42|2581.72|2589.42|2581.72|2589.41|2581.71|2
1647168660000|2022-03-13 10:51:00|2589.32|2581.62|2589.32|2581.62|2589.32|2581.62|2589.32|2581.62|1
1647168670000|2022-03-13 10:51:10|2589.31|2581.61|2589.31|2581.61|2589.31|2581.61|2589.31|2581.61|1
1647168680000|2022-03-13 10:51:20|2589.24|2581.54|2589.29|2581.59|2589.29|2581.59|2589.22|2581.52|6
1647168690000|2022-03-13 10:51:30|2589.33|2581.63|2589.31|2581.61|2589.33|2581.63|2589.31|2581.61|2
1647168700000|2022-03-13 10:51:40|2589.34|2581.64|2589.3|2581.6|2589.34|2581.64|2589.3|2581.6|2
1647168710000|2022-03-13 10:51:50|2589.31|2581.61|2589.31|2581.61|2589.32|2581.62|2589.3|2581.6|9
1647168720000|2022-03-13 10:52:00|2589.3|2581.6|2589.33|2581.63|2589.35|2581.65|2589.3|2581.6|13
1647168730000|2022-03-13 10:52:10|2589.36|2581.66|2589.3|2581.6|2589.36|2581.66|2589.3|2581.6|24
1647168740000|2022-03-13 10:52:20|2589.31|2581.61|2590.51|2582.81|2591.02|2583.32|2589.31|2581.61|28
1647168750000|2022-03-13 10:52:30|2590.54|2582.84|2590.52|2582.82|2590.55|2582.85|2590.51|2582.81|14
1647168760000|2022-03-13 10:52:40|2590.57|2582.87|2590.78|2583.08|2590.8|2583.1|2590.55|2582.85|25
1647168770000|2022-03-13 10:52:50|2590.79|2583.09|2591.04|2583.34|2591.1|2583.4|2590.78|2583.08|27
1647168780000|2022-03-13 10:53:00|2591.05|2583.35|2591.78|2584.08|2591.78|2584.08|2590.98|2583.28|21
1647168790000|2022-03-13 10:53:10|2591.79|2584.09|2592.02|2584.32|2592.03|2584.33|2591.76|2584.06|17
1647168800000|2022-03-13 10:53:20|2592.01|2584.31|2592.08|2584.38|2592.08|2584.38|2591.91|2584.21|13
1647168810000|2022-03-13 10:53:30|2592.15|2584.45|2592.12|2584.42|2592.27|2584.57|2592.03|2584.33|21
1647168820000|2022-03-13 10:53:40|2592.13|2584.43|2592.12|2584.42|2592.13|2584.43|2592.12|2584.42|2
1647168830000|2022-03-13 10:53:50|2592.13|2584.43|2592.89|2585.19|2592.9|2585.2|2592.02|2584.32|21
1647168840000|2022-03-13 10:54:00|2592.91|2585.21|2592.9|2585.2|2593.08|2585.38|2592.89|2585.19|25
1647168850000|2022-03-13 10:54:10|2592.79|2585.09|2592.74|2585.04|2592.8|2585.1|2592.68|2584.98|20
1647168860000|2022-03-13 10:54:20|2592.73|2585.03|2592.72|2585.02|2592.73|2585.03|2592.69|2584.99|17
1647168870000|2022-03-13 10:54:30|2592.73|2585.03|2592.74|2585.04|2592.77|2585.07|2592.7|2585|17
1647168880000|2022-03-13 10:54:40|2592.76|2585.06|2592.68|2584.98|2592.77|2585.07|2592.66|2584.96|12
1647168890000|2022-03-13 10:54:50|2592.67|2584.97|2592.57|2584.87|2592.67|2584.97|2592.54|2584.84|8
1647168900000|2022-03-13 10:55:00|2592.56|2584.86|2592.43|2584.73|2592.59|2584.89|2592.43|2584.73|5
1647168910000|2022-03-13 10:55:10|2592.45|2584.75|2592.43|2584.73|2592.45|2584.75|2592.43|2584.73|2
1647168920000|2022-03-13 10:55:20|2592.42|2584.72|2592.43|2584.73|2592.45|2584.75|2592.34|2584.64|12
1647168930000|2022-03-13 10:55:30|2592.42|2584.72|2592.56|2584.86|2592.56|2584.86|2592.41|2584.71|16
1647168940000|2022-03-13 10:55:40|2592.48|2584.78|2592.59|2584.89|2592.59|2584.89|2592.39|2584.69|23
1647168950000|2022-03-13 10:55:50|2592.58|2584.88|2592.59|2584.89|2592.6|2584.9|2592.55|2584.85|17
1647168960000|2022-03-13 10:56:00|2592.61|2584.91|2592.67|2584.97|2592.71|2585.01|2592.56|2584.86|23
1647168970000|2022-03-13 10:56:10|2592.66|2584.96|2592.49|2584.79|2592.77|2585.07|2592.46|2584.76|18
1647168980000|2022-03-13 10:56:20|2592.5|2584.8|2592.5|2584.8|2592.53|2584.83|2592.48|2584.78|20
1647168990000|2022-03-13 10:56:30|2592.52|2584.82|2592.54|2584.84|2592.54|2584.84|2592.49|2584.79|14
1647169000000|2022-03-13 10:56:40|2592.49|2584.79|2592.46|2584.76|2592.49|2584.79|2592.46|2584.76|2
1647169010000|2022-03-13 10:56:50|2592.48|2584.78|2592.49|2584.79|2592.49|2584.79|2592.44|2584.74|10
1647169020000|2022-03-13 10:57:00|2592.47|2584.77|2592.48|2584.78|2592.48|2584.78|2592.42|2584.72|3
1647169030000|2022-03-13 10:57:10|2592.47|2584.77|2592.51|2584.81|2592.52|2584.82|2592.47|2584.77|8
1647169040000|2022-03-13 10:57:20|2592.5|2584.8|2592.52|2584.82|2592.52|2584.82|2592.5|2584.8|6
1647169050000|2022-03-13 10:57:30|2592.49|2584.79|2592.48|2584.78|2592.49|2584.79|2592.48|2584.78|2
1647169060000|2022-03-13 10:57:40|2592.77|2585.07|2592.78|2585.08|2593.21|2585.51|2592.65|2584.95|31
1647169070000|2022-03-13 10:57:50|2592.77|2585.07|2592.73|2585.03|2592.78|2585.08|2592.73|2585.03|13
1647169080000|2022-03-13 10:58:00|2592.68|2584.98|2592.73|2585.03|2592.73|2585.03|2592.68|2584.98|2
1647169090000|2022-03-13 10:58:10|2592.74|2585.04|2593.01|2585.31|2593.01|2585.31|2592.74|2585.04|10
1647169100000|2022-03-13 10:58:20|2593.02|2585.32|2593.02|2585.32|2593.02|2585.32|2593.02|2585.32|1
1647169110000|2022-03-13 10:58:30|2593.03|2585.33|2593.02|2585.32|2593.03|2585.33|2593.02|2585.32|2
1647169120000|2022-03-13 10:58:40|2593.06|2585.36|2592.99|2585.29|2593.06|2585.36|2592.99|2585.29|3
1647169130000|2022-03-13 10:58:50|2592.93|2585.23|2593.03|2585.33|2593.06|2585.36|2592.91|2585.21|7
1647169140000|2022-03-13 10:59:00|2593.04|2585.34|2593.03|2585.33|2593.08|2585.38|2593.03|2585.33|13
1647169150000|2022-03-13 10:59:10|2592.91|2585.21|2592.71|2585.01|2592.91|2585.21|2592.69|2584.99|13
1647169160000|2022-03-13 10:59:20|2592.7|2585|2592.83|2585.13|2592.83|2585.13|2592.67|2584.97|16
1647169170000|2022-03-13 10:59:30|2592.84|2585.14|2592.82|2585.12|2592.86|2585.16|2592.77|2585.07|11
1647169180000|2022-03-13 10:59:40|2592.84|2585.14|2592.82|2585.12|2592.84|2585.14|2592.76|2585.06|16
1647169190000|2022-03-13 10:59:50|2592.81|2585.11|2592.81|2585.11|2592.81|2585.11|2592.78|2585.08|10
1647169200000|2022-03-13 11:00:00|2592.82|2585.12|2592.74|2585.04|2592.82|2585.12|2592.72|2585.02|11
1647169210000|2022-03-13 11:00:10|2592.75|2585.05|2592.93|2585.23|2592.93|2585.23|2592.75|2585.05|4
1647169220000|2022-03-13 11:00:20|2592.91|2585.21|2592.87|2585.17|2592.92|2585.22|2592.87|2585.17|7
1647169240000|2022-03-13 11:00:40|2592.9|2585.2|2592.87|2585.17|2592.9|2585.2|2592.87|2585.17|4
1647169250000|2022-03-13 11:00:50|2592.9|2585.2|2592.9|2585.2|2592.9|2585.2|2592.9|2585.2|1
1647169260000|2022-03-13 11:01:00|2592.89|2585.19|2592.83|2585.13|2592.91|2585.21|2592.8|2585.1|16
1647169270000|2022-03-13 11:01:10|2592.82|2585.12|2592.8|2585.1|2592.83|2585.13|2592.77|2585.07|15
1647169280000|2022-03-13 11:01:20|2592.79|2585.09|2592.86|2585.16|2592.86|2585.16|2592.79|2585.09|10
1647169290000|2022-03-13 11:01:30|2592.89|2585.19|2593.18|2585.48|2593.19|2585.49|2592.82|2585.12|9
1647169300000|2022-03-13 11:01:40|2593.21|2585.51|2593.35|2585.65|2593.35|2585.65|2593.21|2585.51|5
1647169310000|2022-03-13 11:01:50|2593.32|2585.62|2593.25|2585.55|2593.32|2585.62|2593.22|2585.52|9
1647169320000|2022-03-13 11:02:00|2593.24|2585.54|2593.15|2585.45|2593.24|2585.54|2593.12|2585.42|7
1647169330000|2022-03-13 11:02:10|2593.16|2585.46|2593.29|2585.59|2593.3|2585.6|2593.16|2585.46|10
1647169340000|2022-03-13 11:02:20|2593.3|2585.6|2593.21|2585.51|2593.31|2585.61|2593.21|2585.51|5
1647169350000|2022-03-13 11:02:30|2593.19|2585.49|2593.29|2585.59|2593.29|2585.59|2593.19|2585.49|7
1647169360000|2022-03-13 11:02:40|2593.3|2585.6|2593.35|2585.65|2593.4|2585.7|2593.18|2585.48|13
1647169370000|2022-03-13 11:02:50|2593.36|2585.66|2593.4|2585.7|2593.41|2585.71|2593.36|2585.66|10
1647169380000|2022-03-13 11:03:00|2593.58|2585.88|2593.77|2586.07|2593.79|2586.09|2593.57|2585.87|16
1647169390000|2022-03-13 11:03:10|2593.94|2586.24|2593.89|2586.19|2593.94|2586.24|2593.89|2586.19|5
1647169400000|2022-03-13 11:03:20|2593.9|2586.2|2593.9|2586.2|2593.92|2586.22|2593.9|2586.2|10
1647169410000|2022-03-13 11:03:30|2593.79|2586.09|2593.86|2586.16|2593.88|2586.18|2593.79|2586.09|16
1647169420000|2022-03-13 11:03:40|2593.88|2586.18|2593.71|2586.01|2593.88|2586.18|2593.66|2585.96|20
1647169430000|2022-03-13 11:03:50|2593.7|2586|2593.73|2586.03|2593.74|2586.04|2593.69|2585.99|13
1647169440000|2022-03-13 11:04:00|2593.74|2586.04|2593.3|2585.6|2593.82|2586.12|2593.3|2585.6|13
1647169450000|2022-03-13 11:04:10|2593.28|2585.58|2593.4|2585.7|2593.4|2585.7|2593.27|2585.57|14
1647169460000|2022-03-13 11:04:20|2593.41|2585.71|2593.56|2585.86|2593.57|2585.87|2593.39|2585.69|18
1647169470000|2022-03-13 11:04:30|2593.57|2585.87|2593.55|2585.85|2593.59|2585.89|2593.53|2585.83|14
1647169480000|2022-03-13 11:04:40|2593.57|2585.87|2593.55|2585.85|2593.57|2585.87|2593.53|2585.83|9
1647169490000|2022-03-13 11:04:50|2593.56|2585.86|2593.53|2585.83|2593.57|2585.87|2593.53|2585.83|7
1647169500000|2022-03-13 11:05:00|2593.54|2585.84|2593.54|2585.84|2593.59|2585.89|2593.54|2585.84|10
1647169510000|2022-03-13 11:05:10|2593.57|2585.87|2593.54|2585.84|2593.57|2585.87|2593.54|2585.84|2
1647169520000|2022-03-13 11:05:20|2593.57|2585.87|2593.58|2585.88|2593.58|2585.88|2593.52|2585.82|10
1647169530000|2022-03-13 11:05:30|2593.56|2585.86|2593.6|2585.9|2593.62|2585.92|2593.49|2585.79|17
1647169540000|2022-03-13 11:05:40|2593.61|2585.91|2593.57|2585.87|2593.63|2585.93|2593.57|2585.87|19
1647169550000|2022-03-13 11:05:50|2593.56|2585.86|2593.61|2585.91|2593.61|2585.91|2593.51|2585.81|19
1647169560000|2022-03-13 11:06:00|2593.62|2585.92|2593.6|2585.9|2593.65|2585.95|2593.59|2585.89|11
1647169570000|2022-03-13 11:06:10|2593.59|2585.89|2593.09|2585.39|2593.66|2585.96|2593.05|2585.35|23
1647169580000|2022-03-13 11:06:20|2593.07|2585.37|2593.16|2585.46|2593.17|2585.47|2593.05|2585.35|19
1647169590000|2022-03-13 11:06:30|2593.15|2585.45|2592.9|2585.2|2593.2|2585.5|2592.74|2585.04|23
1647169600000|2022-03-13 11:06:40|2592.88|2585.18|2592.98|2585.28|2592.99|2585.29|2592.87|2585.17|12
1647169610000|2022-03-13 11:06:50|2592.99|2585.29|2592.94|2585.24|2593.05|2585.35|2592.93|2585.23|10
1647169620000|2022-03-13 11:07:00|2592.95|2585.25|2593|2585.3|2593.03|2585.33|2592.95|2585.25|10
1647169630000|2022-03-13 11:07:10|2592.98|2585.28|2592.66|2584.96|2592.98|2585.28|2592.66|2584.96|8
1647169640000|2022-03-13 11:07:20|2592.64|2584.94|2592.57|2584.87|2592.64|2584.94|2592.52|2584.82|11
1647169650000|2022-03-13 11:07:30|2592.58|2584.88|2592.6|2584.9|2592.63|2584.93|2592.58|2584.88|7
1647169670000|2022-03-13 11:07:50|2592.61|2584.91|2592.74|2585.04|2592.76|2585.06|2592.61|2584.91|6
1647169680000|2022-03-13 11:08:00|2592.86|2585.16|2592.91|2585.21|2592.98|2585.28|2592.86|2585.16|10
1647169690000|2022-03-13 11:08:10|2592.9|2585.2|2592.9|2585.2|2592.99|2585.29|2592.9|2585.2|12
1647169700000|2022-03-13 11:08:20|2592.91|2585.21|2592.98|2585.28|2592.99|2585.29|2592.91|2585.21|15
1647169710000|2022-03-13 11:08:30|2592.99|2585.29|2593.15|2585.45|2593.15|2585.45|2592.98|2585.28|13
1647169720000|2022-03-13 11:08:40|2593.12|2585.42|2593.09|2585.39|2593.12|2585.42|2593.02|2585.32|9
1647169730000|2022-03-13 11:08:50|2593.08|2585.38|2593.01|2585.31|2593.11|2585.41|2592.98|2585.28|17
1647169740000|2022-03-13 11:09:00|2592.97|2585.27|2592.96|2585.26|2593.07|2585.37|2592.95|2585.25|11
1647169750000|2022-03-13 11:09:10|2592.98|2585.28|2592.62|2584.92|2592.98|2585.28|2592.51|2584.81|21
1647169760000|2022-03-13 11:09:20|2592.6|2584.9|2592.63|2584.93|2592.72|2585.02|2592.55|2584.85|15
1647169770000|2022-03-13 11:09:30|2592.66|2584.96|2592.62|2584.92|2592.69|2584.99|2592.62|2584.92|10
1647169780000|2022-03-13 11:09:40|2592.66|2584.96|2592.89|2585.19|2593.02|2585.32|2592.66|2584.96|14
1647169790000|2022-03-13 11:09:50|2592.91|2585.21|2592.98|2585.28|2592.99|2585.29|2592.89|2585.19|18
1647169800000|2022-03-13 11:10:00|2592.99|2585.29|2592.97|2585.27|2593|2585.3|2592.96|2585.26|19
1647169810000|2022-03-13 11:10:10|2592.98|2585.28|2592.96|2585.26|2592.98|2585.28|2592.95|2585.25|13
1647169820000|2022-03-13 11:10:20|2592.97|2585.27|2592.96|2585.26|2592.98|2585.28|2592.95|2585.25|9
1647169830000|2022-03-13 11:10:30|2592.95|2585.25|2592.95|2585.25|2592.96|2585.26|2592.95|2585.25|3
1647169840000|2022-03-13 11:10:40|2592.96|2585.26|2592.96|2585.26|2592.98|2585.28|2592.95|2585.25|9
1647169850000|2022-03-13 11:10:50|2592.95|2585.25|2592.89|2585.19|2592.98|2585.28|2592.89|2585.19|11
1647169860000|2022-03-13 11:11:00|2592.88|2585.18|2592.85|2585.15|2592.89|2585.19|2592.7|2585|13
1647169870000|2022-03-13 11:11:10|2592.92|2585.22|2592.89|2585.19|2592.92|2585.22|2592.85|2585.15|5
1647169880000|2022-03-13 11:11:20|2592.92|2585.22|2592.91|2585.21|2592.93|2585.23|2592.9|2585.2|6
1647169890000|2022-03-13 11:11:30|2592.94|2585.24|2593.49|2585.79|2593.54|2585.84|2592.94|2585.24|15
1647169900000|2022-03-13 11:11:40|2593.5|2585.8|2593.51|2585.81|2593.52|2585.82|2593.49|2585.79|8
1647169910000|2022-03-13 11:11:50|2593.49|2585.79|2593.45|2585.75|2593.56|2585.86|2593.45|2585.75|9
1647169920000|2022-03-13 11:12:00|2593.37|2585.67|2593.41|2585.71|2593.42|2585.72|2593.35|2585.65|13
1647169930000|2022-03-13 11:12:10|2593.68|2585.98|2593.67|2585.97|2593.68|2585.98|2593.67|2585.97|2
1647169940000|2022-03-13 11:12:20|2593.65|2585.95|2593.64|2585.94|2593.65|2585.95|2593.63|2585.93|3
1647169950000|2022-03-13 11:12:30|2593.68|2585.98|2593.71|2586.01|2593.71|2586.01|2593.68|2585.98|4
1647169960000|2022-03-13 11:12:40|2593.73|2586.03|2593.59|2585.89|2593.73|2586.03|2593.28|2585.58|19
1647169970000|2022-03-13 11:12:50|2593.63|2585.93|2594.03|2586.33|2594.03|2586.33|2593.48|2585.78|17
1647169980000|2022-03-13 11:13:00|2594.04|2586.34|2594.08|2586.38|2594.08|2586.38|2594.04|2586.34|8
1647169990000|2022-03-13 11:13:10|2594.07|2586.37|2594.08|2586.38|2594.08|2586.38|2593.89|2586.19|19
1647170000000|2022-03-13 11:13:20|2594.1|2586.4|2594.1|2586.4|2594.1|2586.4|2594.1|2586.4|1
1647170020000|2022-03-13 11:13:40|2594.12|2586.42|2594.11|2586.41|2594.16|2586.46|2594.11|2586.41|4
1647170030000|2022-03-13 11:13:50|2594.14|2586.44|2594.35|2586.65|2594.43|2586.73|2594.13|2586.43|9
1647170040000|2022-03-13 11:14:00|2594.31|2586.61|2594.31|2586.61|2594.31|2586.61|2594.31|2586.61|1
1647170060000|2022-03-13 11:14:20|2594.32|2586.62|2594.15|2586.45|2594.32|2586.62|2594|2586.3|13
1647170070000|2022-03-13 11:14:30|2594.14|2586.44|2594.16|2586.46|2594.17|2586.47|2594.13|2586.43|10
1647170090000|2022-03-13 11:14:50|2594.2|2586.5|2594.22|2586.52|2594.24|2586.54|2594.2|2586.5|6
1647170100000|2022-03-13 11:15:00|2594.24|2586.54|2594.24|2586.54|2594.26|2586.56|2594.24|2586.54|3
1647170110000|2022-03-13 11:15:10|2594.22|2586.52|2594.24|2586.54|2594.24|2586.54|2594.22|2586.52|3
1647170120000|2022-03-13 11:15:20|2594.26|2586.56|2594.26|2586.56|2594.26|2586.56|2594.24|2586.54|5
1647170130000|2022-03-13 11:15:30|2594.24|2586.54|2594.25|2586.55|2594.25|2586.55|2594.23|2586.53|3
1647170140000|2022-03-13 11:15:40|2594.24|2586.54|2594.25|2586.55|2594.25|2586.55|2594.24|2586.54|2
1647170150000|2022-03-13 11:15:50|2594.24|2586.54|2594.26|2586.56|2594.26|2586.56|2594.24|2586.54|2
1647170160000|2022-03-13 11:16:00|2594.28|2586.58|2594.31|2586.61|2594.31|2586.61|2594.26|2586.56|3
1647170170000|2022-03-13 11:16:10|2594.33|2586.63|2594.7|2587|2594.75|2587.05|2594.33|2586.63|19
1647170180000|2022-03-13 11:16:20|2594.69|2586.99|2599.18|2591.48|2599.47|2591.77|2594.68|2586.98|27
1647170190000|2022-03-13 11:16:30|2599.1|2591.4|2598.79|2591.09|2599.81|2592.11|2598.34|2590.64|36
1647170200000|2022-03-13 11:16:40|2598.36|2590.66|2597.56|2589.86|2598.38|2590.68|2597.41|2589.71|34
1647170210000|2022-03-13 11:16:50|2597.57|2589.87|2598.46|2590.76|2598.51|2590.81|2597.57|2589.87|26
1647170220000|2022-03-13 11:17:00|2598.48|2590.78|2598.2|2590.5|2598.48|2590.78|2598.2|2590.5|18
1647170230000|2022-03-13 11:17:10|2598.08|2590.38|2597.96|2590.26|2598.08|2590.38|2597.93|2590.23|10
1647170240000|2022-03-13 11:17:20|2597.97|2590.27|2597.35|2589.65|2597.97|2590.27|2597.35|2589.65|27
1647170250000|2022-03-13 11:17:30|2597.4|2589.7|2597.78|2590.08|2597.78|2590.08|2597.35|2589.65|25
1647170260000|2022-03-13 11:17:40|2597.77|2590.07|2596.94|2589.24|2597.77|2590.07|2596.9|2589.2|24
1647170270000|2022-03-13 11:17:50|2596.92|2589.22|2597.25|2589.55|2597.53|2589.83|2596.9|2589.2|25
1647170280000|2022-03-13 11:18:00|2597.3|2589.6|2596.18|2588.48|2597.3|2589.6|2595.99|2588.29|28
1647170290000|2022-03-13 11:18:10|2596.21|2588.51|2595.62|2587.92|2596.21|2588.51|2595.62|2587.92|25
1647170300000|2022-03-13 11:18:20|2595.17|2587.47|2595.09|2587.39|2595.17|2587.47|2594.78|2587.08|24
1647170310000|2022-03-13 11:18:30|2595.31|2587.61|2595.26|2587.56|2595.31|2587.61|2595.19|2587.49|9
1647170320000|2022-03-13 11:18:40|2595.27|2587.57|2594.55|2586.85|2595.27|2587.57|2594.5|2586.8|19
1647170330000|2022-03-13 11:18:50|2594.54|2586.84|2594.43|2586.73|2594.57|2586.87|2594.41|2586.71|20
1647170340000|2022-03-13 11:19:00|2594.41|2586.71|2594.47|2586.77|2594.52|2586.82|2594.41|2586.71|12
1647170350000|2022-03-13 11:19:10|2594.46|2586.76|2594.46|2586.76|2594.48|2586.78|2594.44|2586.74|10
1647170360000|2022-03-13 11:19:20|2594.35|2586.65|2594.43|2586.73|2594.5|2586.8|2594.35|2586.65|7
1647170370000|2022-03-13 11:19:30|2594.54|2586.84|2594.05|2586.35|2594.54|2586.84|2594.01|2586.31|12
1647170380000|2022-03-13 11:19:40|2594.04|2586.34|2592.98|2585.28|2594.04|2586.34|2592.96|2585.26|25
1647170390000|2022-03-13 11:19:50|2592.97|2585.27|2592.9|2585.2|2592.97|2585.27|2592.88|2585.18|18
1647170400000|2022-03-13 11:20:00|2592.89|2585.19|2592.68|2584.98|2592.89|2585.19|2592.63|2584.93|20
1647170410000|2022-03-13 11:20:10|2592.54|2584.84|2592.24|2584.54|2592.54|2584.84|2592.18|2584.48|27
1647170420000|2022-03-13 11:20:20|2592.2|2584.5|2591.93|2584.23|2592.24|2584.54|2591.89|2584.19|25
1647170430000|2022-03-13 11:20:30|2591.97|2584.27|2592.02|2584.32|2592.03|2584.33|2591.92|2584.22|10
1647170440000|2022-03-13 11:20:40|2592.01|2584.31|2591.97|2584.27|2592.01|2584.31|2591.93|2584.23|12
1647170450000|2022-03-13 11:20:50|2591.96|2584.26|2591.89|2584.19|2592.22|2584.52|2591.88|2584.18|12
1647170460000|2022-03-13 11:21:00|2591.88|2584.18|2590.65|2582.95|2591.96|2584.26|2590.65|2582.95|16
1647170470000|2022-03-13 11:21:10|2590.63|2582.93|2588.98|2581.28|2591.16|2583.46|2588.98|2581.28|35
1647170480000|2022-03-13 11:21:20|2588.84|2581.14|2589.47|2581.77|2589.47|2581.77|2588.64|2580.94|19
1647170490000|2022-03-13 11:21:30|2589.25|2581.55|2589.46|2581.76|2589.73|2582.03|2589.25|2581.55|18
1647170500000|2022-03-13 11:21:40|2589.56|2581.86|2589.48|2581.78|2589.56|2581.86|2589.48|2581.78|17
1647170510000|2022-03-13 11:21:50|2589.43|2581.73|2589.47|2581.77|2589.47|2581.77|2589.41|2581.71|18
1647170520000|2022-03-13 11:22:00|2589.46|2581.76|2588.86|2581.16|2589.51|2581.81|2588.55|2580.85|21
1647170530000|2022-03-13 11:22:10|2588.9|2581.2|2588.75|2581.05|2588.9|2581.2|2588.52|2580.82|23
1647170540000|2022-03-13 11:22:20|2588.74|2581.04|2588.64|2580.94|2588.74|2581.04|2588.64|2580.94|4
1647170550000|2022-03-13 11:22:30|2588.65|2580.95|2588.48|2580.78|2588.7|2581|2588.38|2580.68|15
1647170560000|2022-03-13 11:22:40|2588.39|2580.69|2588.45|2580.75|2588.45|2580.75|2588.21|2580.51|25
1647170570000|2022-03-13 11:22:50|2588.43|2580.73|2588.61|2580.91|2588.63|2580.93|2588.4|2580.7|23
1647170580000|2022-03-13 11:23:00|2588.62|2580.92|2588.96|2581.26|2589.06|2581.36|2588.62|2580.92|16
1647170590000|2022-03-13 11:23:10|2588.98|2581.28|2589.04|2581.34|2589.04|2581.34|2588.88|2581.18|11
1647170600000|2022-03-13 11:23:20|2589.03|2581.33|2589.01|2581.31|2589.06|2581.36|2588.94|2581.24|24
1647170610000|2022-03-13 11:23:30|2588.98|2581.28|2589.08|2581.38|2589.08|2581.38|2588.98|2581.28|4
1647170620000|2022-03-13 11:23:40|2589.09|2581.39|2588.58|2580.88|2589.09|2581.39|2588.58|2580.88|17
1647170630000|2022-03-13 11:23:50|2588.56|2580.86|2588.48|2580.78|2588.58|2580.88|2588.41|2580.71|28
1647170640000|2022-03-13 11:24:00|2588.5|2580.8|2587.93|2580.23|2588.5|2580.8|2587.88|2580.18|25
1647170650000|2022-03-13 11:24:10|2587.94|2580.24|2587.99|2580.29|2588|2580.3|2587.93|2580.23|14
1647170660000|2022-03-13 11:24:20|2588|2580.3|2588.32|2580.62|2588.32|2580.62|2587.92|2580.22|21
1647170670000|2022-03-13 11:24:30|2588.3|2580.6|2588.57|2580.87|2588.68|2580.98|2588.27|2580.57|18
1647170680000|2022-03-13 11:24:40|2588.58|2580.88|2588.51|2580.81|2588.59|2580.89|2588.51|2580.81|13
1647170690000|2022-03-13 11:24:50|2588.47|2580.77|2588.43|2580.73|2588.59|2580.89|2588.42|2580.72|10
1647170700000|2022-03-13 11:25:00|2588.4|2580.7|2588.28|2580.58|2588.44|2580.74|2588.28|2580.58|13
1647170710000|2022-03-13 11:25:10|2588.24|2580.54|2587.92|2580.22|2588.28|2580.58|2587.92|2580.22|23
1647170720000|2022-03-13 11:25:20|2587.9|2580.2|2588.64|2580.94|2588.71|2581.01|2587.8|2580.1|32
1647170730000|2022-03-13 11:25:30|2588.68|2580.98|2588.57|2580.87|2588.7|2581|2588.49|2580.79|23
1647170740000|2022-03-13 11:25:40|2588.56|2580.86|2588.55|2580.85|2588.6|2580.9|2588.51|2580.81|30
1647170750000|2022-03-13 11:25:50|2588.54|2580.84|2588.57|2580.87|2588.57|2580.87|2588.53|2580.83|15
1647170760000|2022-03-13 11:26:00|2588.59|2580.89|2589.15|2581.45|2589.19|2581.49|2588.58|2580.88|19
1647170770000|2022-03-13 11:26:10|2589.12|2581.42|2588.81|2581.11|2589.12|2581.42|2588.72|2581.02|21
1647170780000|2022-03-13 11:26:20|2588.85|2581.15|2588.78|2581.08|2588.85|2581.15|2588.77|2581.07|12
1647170790000|2022-03-13 11:26:30|2588.77|2581.07|2588.5|2580.8|2588.83|2581.13|2588.44|2580.74|25
1647170800000|2022-03-13 11:26:40|2588.49|2580.79|2588.55|2580.85|2588.59|2580.89|2588.49|2580.79|20
1647170810000|2022-03-13 11:26:50|2588.58|2580.88|2588.61|2580.91|2588.61|2580.91|2588.51|2580.81|16
1647170820000|2022-03-13 11:27:00|2588.6|2580.9|2588.59|2580.89|2588.61|2580.91|2588.57|2580.87|26
1647170830000|2022-03-13 11:27:10|2588.53|2580.83|2588.56|2580.86|2588.59|2580.89|2588.48|2580.78|21
1647170840000|2022-03-13 11:27:20|2588.52|2580.82|2588.06|2580.36|2588.57|2580.87|2588.01|2580.31|18
1647170850000|2022-03-13 11:27:30|2588.08|2580.38|2588.29|2580.59|2588.29|2580.59|2588.08|2580.38|17
1647170860000|2022-03-13 11:27:40|2588.28|2580.58|2588.26|2580.56|2588.28|2580.58|2588.18|2580.48|14
1647170870000|2022-03-13 11:27:50|2588.32|2580.62|2589.1|2581.4|2589.11|2581.41|2588.31|2580.61|20
1647170880000|2022-03-13 11:28:00|2589.22|2581.52|2589.14|2581.44|2589.32|2581.62|2589.14|2581.44|30
1647170890000|2022-03-13 11:28:10|2589.2|2581.5|2589.84|2582.14|2589.86|2582.16|2589.2|2581.5|19
1647170900000|2022-03-13 11:28:20|2589.86|2582.16|2589.9|2582.2|2590.01|2582.31|2589.86|2582.16|28
1647170910000|2022-03-13 11:28:30|2589.89|2582.19|2590|2582.3|2590|2582.3|2589.89|2582.19|22
1647170920000|2022-03-13 11:28:40|2590.02|2582.32|2589.99|2582.29|2590.04|2582.34|2589.98|2582.28|18
1647170930000|2022-03-13 11:28:50|2590|2582.3|2589.94|2582.24|2590.04|2582.34|2589.94|2582.24|16
1647170940000|2022-03-13 11:29:00|2589.97|2582.27|2589.46|2581.76|2590.03|2582.33|2589.44|2581.74|18
1647170950000|2022-03-13 11:29:10|2589.42|2581.72|2589.64|2581.94|2589.65|2581.95|2589.32|2581.62|20
1647170960000|2022-03-13 11:29:20|2589.65|2581.95|2589.52|2581.82|2589.65|2581.95|2589.43|2581.73|22
1647170970000|2022-03-13 11:29:30|2589.53|2581.83|2589.61|2581.91|2589.65|2581.95|2589.53|2581.83|24
1647170980000|2022-03-13 11:29:40|2589.64|2581.94|2589.64|2581.94|2589.65|2581.95|2589.54|2581.84|20
1647170990000|2022-03-13 11:29:50|2589.66|2581.96|2589.73|2582.03|2589.73|2582.03|2589.62|2581.92|3
1647171000000|2022-03-13 11:30:00|2589.83|2582.13|2589.94|2582.24|2590|2582.3|2589.83|2582.13|12
1647171010000|2022-03-13 11:30:10|2589.95|2582.25|2589.95|2582.25|2589.98|2582.28|2589.92|2582.22|8
1647171020000|2022-03-13 11:30:20|2589.94|2582.24|2589.92|2582.22|2589.94|2582.24|2589.84|2582.14|12
1647171030000|2022-03-13 11:30:30|2589.89|2582.19|2587.28|2579.58|2589.9|2582.2|2587.28|2579.58|35
1647171040000|2022-03-13 11:30:40|2587.21|2579.51|2587.02|2579.32|2587.38|2579.68|2587.02|2579.32|28
1647171050000|2022-03-13 11:30:50|2587.01|2579.31|2587.17|2579.47|2587.17|2579.47|2586.86|2579.16|19
1647171060000|2022-03-13 11:31:00|2587.22|2579.52|2586.89|2579.19|2587.22|2579.52|2586.85|2579.15|29
1647171070000|2022-03-13 11:31:10|2586.88|2579.18|2586.93|2579.23|2587.02|2579.32|2586.88|2579.18|18
1647171080000|2022-03-13 11:31:20|2586.94|2579.24|2587.13|2579.43|2587.21|2579.51|2586.94|2579.24|20
1647171090000|2022-03-13 11:31:30|2587.14|2579.44|2586.32|2578.62|2587.15|2579.45|2586.32|2578.62|19
1647171100000|2022-03-13 11:31:40|2586.4|2578.7|2586.27|2578.57|2586.5|2578.8|2586.2|2578.5|33
1647171110000|2022-03-13 11:31:50|2586.26|2578.56|2586.57|2578.87|2586.57|2578.87|2586.26|2578.56|19
1647171120000|2022-03-13 11:32:00|2586.56|2578.86|2586.72|2579.02|2586.83|2579.13|2586.56|2578.86|23
1647171130000|2022-03-13 11:32:10|2586.74|2579.04|2586.58|2578.88|2586.74|2579.04|2586.58|2578.88|19
1647171140000|2022-03-13 11:32:20|2586.54|2578.84|2586.51|2578.81|2586.59|2578.89|2586.37|2578.67|12
1647171150000|2022-03-13 11:32:30|2586.49|2578.79|2586.54|2578.84|2586.58|2578.88|2586.49|2578.79|11
1647171160000|2022-03-13 11:32:40|2586.52|2578.82|2586.23|2578.53|2586.65|2578.95|2586.18|2578.48|24
1647171170000|2022-03-13 11:32:50|2586.22|2578.52|2586.28|2578.58|2586.41|2578.71|2585.99|2578.29|20
1647171180000|2022-03-13 11:33:00|2586.31|2578.61|2585.83|2578.13|2586.4|2578.7|2585.76|2578.06|24
1647171190000|2022-03-13 11:33:10|2585.85|2578.15|2585.96|2578.26|2585.98|2578.28|2585.84|2578.14|16
1647171200000|2022-03-13 11:33:20|2585.95|2578.25|2584.35|2576.65|2585.95|2578.25|2584.35|2576.65|32
1647171210000|2022-03-13 11:33:30|2584.32|2576.62|2584.63|2576.93|2584.75|2577.05|2584.24|2576.54|23
1647171220000|2022-03-13 11:33:40|2584.62|2576.92|2584.88|2577.18|2585.05|2577.35|2583.67|2575.97|38
1647171230000|2022-03-13 11:33:50|2584.99|2577.29|2584.45|2576.75|2585.11|2577.41|2584.39|2576.69|25
1647171240000|2022-03-13 11:34:00|2584.44|2576.74|2584.52|2576.82|2584.74|2577.04|2584.42|2576.72|20
1647171250000|2022-03-13 11:34:10|2584.48|2576.78|2584.31|2576.61|2584.66|2576.96|2584.29|2576.59|26
1647171260000|2022-03-13 11:34:20|2584.32|2576.62|2584.29|2576.59|2584.35|2576.65|2584.15|2576.45|24
1647171270000|2022-03-13 11:34:30|2584.28|2576.58|2584.27|2576.57|2584.4|2576.7|2583.98|2576.28|28
1647171280000|2022-03-13 11:34:40|2584.3|2576.6|2583.91|2576.21|2584.39|2576.69|2583.69|2575.99|35
1647171290000|2022-03-13 11:34:50|2583.94|2576.24|2583.9|2576.2|2584.03|2576.33|2583.89|2576.19|20
1647171300000|2022-03-13 11:35:00|2583.91|2576.21|2584.78|2577.08|2584.8|2577.1|2583.91|2576.21|25
1647171310000|2022-03-13 11:35:10|2584.77|2577.07|2584.12|2576.42|2584.77|2577.07|2584.07|2576.37|21
1647171320000|2022-03-13 11:35:20|2584.08|2576.38|2583.62|2575.92|2584.12|2576.42|2583.61|2575.91|26
1647171330000|2022-03-13 11:35:30|2583.63|2575.93|2583.25|2575.55|2583.68|2575.98|2583.18|2575.48|21
1647171340000|2022-03-13 11:35:40|2583.24|2575.54|2583|2575.3|2583.25|2575.55|2583|2575.3|22
1647171350000|2022-03-13 11:35:50|2583.02|2575.32|2582.92|2575.22|2583.05|2575.35|2582.86|2575.16|10
1647171360000|2022-03-13 11:36:00|2582.9|2575.2|2581.84|2574.14|2582.91|2575.21|2581.5|2573.8|24
1647171370000|2022-03-13 11:36:10|2581.64|2573.94|2579.84|2572.14|2581.76|2574.06|2579.84|2572.14|34
1647171380000|2022-03-13 11:36:20|2579.8|2572.1|2580.31|2572.61|2580.64|2572.94|2579.8|2572.1|37
1647171390000|2022-03-13 11:36:30|2580.33|2572.63|2579.89|2572.19|2580.88|2573.18|2579.89|2572.19|37
1647171400000|2022-03-13 11:36:40|2579.87|2572.17|2579.82|2572.12|2579.88|2572.18|2579.75|2572.05|16
1647171410000|2022-03-13 11:36:50|2579.83|2572.13|2580.35|2572.65|2581|2573.3|2579.83|2572.13|30
1647171420000|2022-03-13 11:37:00|2580.4|2572.7|2579.7|2572|2580.49|2572.79|2579.67|2571.97|35
1647171430000|2022-03-13 11:37:10|2579.77|2572.07|2579.8|2572.1|2581.01|2573.31|2579.77|2572.07|32
1647171440000|2022-03-13 11:37:20|2579.78|2572.08|2579.99|2572.29|2579.99|2572.29|2579.78|2572.08|14
1647171450000|2022-03-13 11:37:30|2579.97|2572.27|2579.8|2572.1|2580.44|2572.74|2579.79|2572.09|26
1647171460000|2022-03-13 11:37:40|2579.76|2572.06|2579.92|2572.22|2580.2|2572.5|2579.74|2572.04|15
1647171470000|2022-03-13 11:37:50|2579.91|2572.21|2579.66|2571.96|2579.91|2572.21|2579.39|2571.69|26
1647171480000|2022-03-13 11:38:00|2579.67|2571.97|2579.63|2571.93|2579.75|2572.05|2579.63|2571.93|6
1647171490000|2022-03-13 11:38:10|2579.6|2571.9|2579.6|2571.9|2579.6|2571.9|2579.6|2571.9|1
1647171500000|2022-03-13 11:38:20|2579.59|2571.89|2579.63|2571.93|2579.63|2571.93|2579.59|2571.89|6
1647171510000|2022-03-13 11:38:30|2579.65|2571.95|2579.71|2572.01|2580.23|2572.53|2579.6|2571.9|30
1647171520000|2022-03-13 11:38:40|2579.7|2572|2579.74|2572.04|2579.79|2572.09|2579.68|2571.98|17
1647171530000|2022-03-13 11:38:50|2579.78|2572.08|2579.87|2572.17|2579.91|2572.21|2579.69|2571.99|18
1647171540000|2022-03-13 11:39:00|2579.9|2572.2|2579.84|2572.14|2579.96|2572.26|2579.83|2572.13|16
1647171550000|2022-03-13 11:39:10|2579.91|2572.21|2579.88|2572.18|2579.91|2572.21|2579.82|2572.12|21
1647171560000|2022-03-13 11:39:20|2579.9|2572.2|2579.82|2572.12|2579.9|2572.2|2579.81|2572.11|5
1647171580000|2022-03-13 11:39:40|2579.91|2572.21|2579.6|2571.9|2579.99|2572.29|2579.52|2571.82|18
1647171590000|2022-03-13 11:39:50|2579.69|2571.99|2579.68|2571.98|2579.79|2572.09|2579.65|2571.95|15
1647171600000|2022-03-13 11:40:00|2579.62|2571.92|2580.17|2572.47|2580.18|2572.48|2579.62|2571.92|22
1647171610000|2022-03-13 11:40:10|2580.16|2572.46|2579.61|2571.91|2580.22|2572.52|2579.59|2571.89|22
1647171620000|2022-03-13 11:40:20|2579.66|2571.96|2579.69|2571.99|2579.7|2572|2579.64|2571.94|14
1647171630000|2022-03-13 11:40:30|2579.68|2571.98|2579.7|2572|2579.7|2572|2579.64|2571.94|6
1647171640000|2022-03-13 11:40:40|2579.65|2571.95|2578.25|2570.55|2579.71|2572.01|2577.97|2570.27|25
1647171650000|2022-03-13 11:40:50|2577.84|2570.14|2576.43|2568.73|2578.37|2570.67|2576.42|2568.72|38
1647171660000|2022-03-13 11:41:00|2576.38|2568.68|2575.35|2567.65|2576.38|2568.68|2575.04|2567.34|35
1647171670000|2022-03-13 11:41:10|2575.33|2567.63|2575.04|2567.34|2575.33|2567.63|2575.02|2567.32|31
1647171680000|2022-03-13 11:41:20|2574.97|2567.27|2575.47|2567.77|2575.47|2567.77|2574.97|2567.27|24
1647171690000|2022-03-13 11:41:30|2575.54|2567.84|2576.11|2568.41|2576.25|2568.55|2575.54|2567.84|36
1647171700000|2022-03-13 11:41:40|2576.14|2568.44|2575.61|2567.91|2576.48|2568.78|2575.59|2567.89|40
1647171710000|2022-03-13 11:41:50|2575.6|2567.9|2575.32|2567.62|2576.06|2568.36|2575.27|2567.57|35
1647171720000|2022-03-13 11:42:00|2575.37|2567.67|2575.88|2568.18|2575.88|2568.18|2575.19|2567.49|24
1647171730000|2022-03-13 11:42:10|2575.91|2568.21|2575.73|2568.03|2576.74|2569.04|2575.46|2567.76|36
1647171740000|2022-03-13 11:42:20|2575.75|2568.05|2575.5|2567.8|2575.87|2568.17|2575.45|2567.75|27
1647171750000|2022-03-13 11:42:30|2575.49|2567.79|2575.85|2568.15|2575.85|2568.15|2575.47|2567.77|22
1647171760000|2022-03-13 11:42:40|2575.92|2568.22|2576.44|2568.74|2576.44|2568.74|2575.92|2568.22|18
1647171770000|2022-03-13 11:42:50|2576.47|2568.77|2577.72|2570.02|2577.79|2570.09|2576.37|2568.67|34
1647171780000|2022-03-13 11:43:00|2577.71|2570.01|2578.42|2570.72|2578.42|2570.72|2577.52|2569.82|30
1647171790000|2022-03-13 11:43:10|2578.38|2570.68|2578.23|2570.53|2578.41|2570.71|2578.23|2570.53|15
1647171800000|2022-03-13 11:43:20|2578.15|2570.45|2577.63|2569.93|2578.15|2570.45|2577.63|2569.93|24
1647171810000|2022-03-13 11:43:30|2577.42|2569.72|2576.43|2568.73|2577.42|2569.72|2576.31|2568.61|27
1647171820000|2022-03-13 11:43:40|2576.46|2568.76|2576.02|2568.32|2577.12|2569.42|2576.02|2568.32|35
1647171830000|2022-03-13 11:43:50|2575.99|2568.29|2575.19|2567.49|2575.99|2568.29|2575.1|2567.4|31
1647171840000|2022-03-13 11:44:00|2575.2|2567.5|2575.33|2567.63|2575.36|2567.66|2575.11|2567.41|25
1647171850000|2022-03-13 11:44:10|2575.29|2567.59|2575.45|2567.75|2575.88|2568.18|2575.28|2567.58|22
1647171860000|2022-03-13 11:44:20|2575.43|2567.73|2575.83|2568.13|2575.83|2568.13|2575.05|2567.35|29
1647171870000|2022-03-13 11:44:30|2575.87|2568.17|2576.81|2569.11|2576.96|2569.26|2575.84|2568.14|24
1647171880000|2022-03-13 11:44:40|2576.82|2569.12|2575.69|2567.99|2576.82|2569.12|2575.69|2567.99|32
1647171890000|2022-03-13 11:44:50|2575.22|2567.52|2574.84|2567.14|2575.25|2567.55|2574.54|2566.84|32
1647171900000|2022-03-13 11:45:00|2574.73|2567.03|2574.58|2566.88|2576.03|2568.33|2574.58|2566.88|27
1647171910000|2022-03-13 11:45:10|2574.34|2566.64|2575.3|2567.6|2575.3|2567.6|2574.1|2566.4|33
1647171920000|2022-03-13 11:45:20|2575.31|2567.61|2574.69|2566.99|2575.31|2567.61|2574.49|2566.79|32
1647171930000|2022-03-13 11:45:30|2574.67|2566.97|2574.42|2566.72|2574.68|2566.98|2574.4|2566.7|24
1647171940000|2022-03-13 11:45:40|2574.4|2566.7|2574.78|2567.08|2574.86|2567.16|2574.34|2566.64|27
1647171950000|2022-03-13 11:45:50|2574.83|2567.13|2575.56|2567.86|2575.59|2567.89|2574.83|2567.13|20
1647171960000|2022-03-13 11:46:00|2575.58|2567.88|2575.19|2567.49|2575.58|2567.88|2575.18|2567.48|24
1647171970000|2022-03-13 11:46:10|2575.21|2567.51|2576.06|2568.36|2576.06|2568.36|2575.21|2567.51|29
1647171980000|2022-03-13 11:46:20|2576.1|2568.4|2576.14|2568.44|2576.18|2568.48|2576.1|2568.4|16
1647171990000|2022-03-13 11:46:30|2576.16|2568.46|2576.5|2568.8|2576.5|2568.8|2576.16|2568.46|27
1647172000000|2022-03-13 11:46:40|2576.49|2568.79|2577.15|2569.45|2577.15|2569.45|2576.39|2568.69|25
1647172010000|2022-03-13 11:46:50|2577.19|2569.49|2576.71|2569.01|2577.31|2569.61|2576.65|2568.95|34
1647172020000|2022-03-13 11:47:00|2576.65|2568.95|2576.77|2569.07|2577.03|2569.33|2576.65|2568.95|29
1647172030000|2022-03-13 11:47:10|2576.78|2569.08|2576.63|2568.93|2576.78|2569.08|2576.55|2568.85|10
1647172040000|2022-03-13 11:47:20|2576.67|2568.97|2577.09|2569.39|2577.13|2569.43|2576.66|2568.96|30
1647172050000|2022-03-13 11:47:30|2577.06|2569.36|2576.73|2569.03|2577.1|2569.4|2576.67|2568.97|25
1647172060000|2022-03-13 11:47:40|2576.75|2569.05|2576.03|2568.33|2576.75|2569.05|2576.02|2568.32|31
1647172070000|2022-03-13 11:47:50|2575.97|2568.27|2575.22|2567.52|2575.97|2568.27|2575.12|2567.42|30
1647172080000|2022-03-13 11:48:00|2575.17|2567.47|2575.24|2567.54|2575.32|2567.62|2575.17|2567.47|15
1647172090000|2022-03-13 11:48:10|2575.17|2567.47|2576.08|2568.38|2576.08|2568.38|2575.17|2567.47|26
1647172100000|2022-03-13 11:48:20|2576.11|2568.41|2575.55|2567.85|2576.13|2568.43|2575.55|2567.85|28
1647172110000|2022-03-13 11:48:30|2575.54|2567.84|2575.49|2567.79|2575.67|2567.97|2575.44|2567.74|28
1647172120000|2022-03-13 11:48:40|2575.47|2567.77|2575.61|2567.91|2575.62|2567.92|2575.44|2567.74|20
1647172130000|2022-03-13 11:48:50|2575.58|2567.88|2575.59|2567.89|2575.6|2567.9|2575.48|2567.78|13
1647172140000|2022-03-13 11:49:00|2575.58|2567.88|2575.62|2567.92|2575.62|2567.92|2575.44|2567.74|12
1647172150000|2022-03-13 11:49:10|2575.63|2567.93|2575.63|2567.93|2575.69|2567.99|2575.62|2567.92|7
1647172160000|2022-03-13 11:49:20|2575.64|2567.94|2575.67|2567.97|2575.67|2567.97|2575.64|2567.94|3
1647172170000|2022-03-13 11:49:30|2575.49|2567.79|2575.24|2567.54|2575.6|2567.9|2575.24|2567.54|16
1647172180000|2022-03-13 11:49:40|2575.25|2567.55|2574.71|2567.01|2575.31|2567.61|2574.62|2566.92|31
1647172190000|2022-03-13 11:49:50|2574.72|2567.02|2574.73|2567.03|2574.81|2567.11|2574.61|2566.91|29
1647172200000|2022-03-13 11:50:00|2574.68|2566.98|2574.5|2566.8|2574.76|2567.06|2574.5|2566.8|31
1647172210000|2022-03-13 11:50:10|2574.57|2566.87|2574.5|2566.8|2574.58|2566.88|2574.34|2566.64|29
1647172220000|2022-03-13 11:50:20|2574.37|2566.67|2574.42|2566.72|2574.49|2566.79|2574.37|2566.67|27
1647172230000|2022-03-13 11:50:30|2574.41|2566.71|2573.43|2565.73|2574.41|2566.71|2573.43|2565.73|29
1647172240000|2022-03-13 11:50:40|2573.42|2565.72|2571.71|2564.01|2573.42|2565.72|2570.84|2563.14|39
1647172250000|2022-03-13 11:50:50|2571.66|2563.96|2572.58|2564.88|2573.17|2565.47|2571.26|2563.56|38
1647172260000|2022-03-13 11:51:00|2572.55|2564.85|2572.4|2564.7|2572.79|2565.09|2571.23|2563.53|37
1647172270000|2022-03-13 11:51:10|2572.47|2564.77|2573.51|2565.81|2574.04|2566.34|2572.47|2564.77|37
1647172280000|2022-03-13 11:51:20|2573.67|2565.97|2575.08|2567.38|2575.64|2567.94|2573.67|2565.97|36
1647172290000|2022-03-13 11:51:30|2575.07|2567.37|2574.84|2567.14|2575.23|2567.53|2574.81|2567.11|33
1647172300000|2022-03-13 11:51:40|2574.9|2567.2|2575.34|2567.64|2575.47|2567.77|2574.9|2567.2|34
1647172310000|2022-03-13 11:51:50|2575.33|2567.63|2575.58|2567.88|2575.85|2568.15|2575.13|2567.43|30
1647172320000|2022-03-13 11:52:00|2575.59|2567.89|2576.05|2568.35|2576.06|2568.36|2575.52|2567.82|36
1647172330000|2022-03-13 11:52:10|2576.02|2568.32|2576.2|2568.5|2576.31|2568.61|2575.83|2568.13|32
1647172340000|2022-03-13 11:52:20|2576.18|2568.48|2578.23|2570.53|2578.51|2570.81|2575.9|2568.2|36
1647172350000|2022-03-13 11:52:30|2578.22|2570.52|2578.27|2570.57|2578.33|2570.63|2577.54|2569.84|37
1647172360000|2022-03-13 11:52:40|2578.3|2570.6|2577.72|2570.02|2578.3|2570.6|2577.72|2570.02|30
1647172370000|2022-03-13 11:52:50|2577.74|2570.04|2577.96|2570.26|2578.19|2570.49|2577.74|2570.04|38
1647172380000|2022-03-13 11:53:00|2577.88|2570.18|2578.22|2570.52|2578.22|2570.52|2577.74|2570.04|34
1647172390000|2022-03-13 11:53:10|2578.15|2570.45|2578.2|2570.5|2578.21|2570.51|2577.82|2570.12|32
1647172400000|2022-03-13 11:53:20|2578.24|2570.54|2577.03|2569.33|2578.24|2570.54|2577.03|2569.33|34
1647172410000|2022-03-13 11:53:30|2576.82|2569.12|2575.66|2567.96|2576.82|2569.12|2575.59|2567.89|32
1647172420000|2022-03-13 11:53:40|2575.76|2568.06|2574.74|2567.04|2575.79|2568.09|2574.74|2567.04|23
1647172430000|2022-03-13 11:53:50|2574.73|2567.03|2575.03|2567.33|2575.03|2567.33|2574.71|2567.01|20
1647172440000|2022-03-13 11:54:00|2575.08|2567.38|2574.95|2567.25|2575.28|2567.58|2574.82|2567.12|29
1647172450000|2022-03-13 11:54:10|2574.94|2567.24|2575.37|2567.67|2575.44|2567.74|2574.93|2567.23|19
1647172460000|2022-03-13 11:54:20|2575.38|2567.68|2575.31|2567.61|2575.4|2567.7|2575.18|2567.48|24
1647172470000|2022-03-13 11:54:30|2575.28|2567.58|2575.29|2567.59|2575.31|2567.61|2575.25|2567.55|16
1647172480000|2022-03-13 11:54:40|2575.27|2567.57|2575.3|2567.6|2575.35|2567.65|2575.27|2567.57|19
1647172490000|2022-03-13 11:54:50|2575.29|2567.59|2575.57|2567.87|2575.58|2567.88|2575.23|2567.53|16
1647172500000|2022-03-13 11:55:00|2575.54|2567.84|2575.27|2567.57|2575.58|2567.88|2575.14|2567.44|29
1647172510000|2022-03-13 11:55:10|2575.25|2567.55|2575.43|2567.73|2575.47|2567.77|2575.18|2567.48|28
1647172520000|2022-03-13 11:55:20|2575.37|2567.67|2575.91|2568.21|2575.94|2568.24|2575.37|2567.67|25
1647172530000|2022-03-13 11:55:30|2575.93|2568.23|2576.11|2568.41|2576.2|2568.5|2575.88|2568.18|31
1647172540000|2022-03-13 11:55:40|2576.08|2568.38|2575.87|2568.17|2576.08|2568.38|2575.8|2568.1|32
1647172550000|2022-03-13 11:55:50|2575.89|2568.19|2576.1|2568.4|2576.21|2568.51|2575.89|2568.19|30
1647172560000|2022-03-13 11:56:00|2576.06|2568.36|2576.21|2568.51|2576.27|2568.57|2576.02|2568.32|27
1647172570000|2022-03-13 11:56:10|2576.19|2568.49|2576.34|2568.64|2576.35|2568.65|2576.17|2568.47|34
1647172580000|2022-03-13 11:56:20|2576.33|2568.63|2576.41|2568.71|2576.45|2568.75|2576.3|2568.6|27
1647172590000|2022-03-13 11:56:30|2576.4|2568.7|2576.37|2568.67|2576.5|2568.8|2576.3|2568.6|27
1647172600000|2022-03-13 11:56:40|2576.38|2568.68|2576.57|2568.87|2576.59|2568.89|2576.37|2568.67|31
1647172610000|2022-03-13 11:56:50|2576.58|2568.88|2577|2569.3|2577.01|2569.31|2576.56|2568.86|26
1647172620000|2022-03-13 11:57:00|2576.99|2569.29|2577.84|2570.14|2577.95|2570.25|2576.99|2569.29|29
1647172630000|2022-03-13 11:57:10|2577.82|2570.12|2578.18|2570.48|2578.35|2570.65|2577.78|2570.08|32
1647172640000|2022-03-13 11:57:20|2578.17|2570.47|2578.29|2570.59|2578.29|2570.59|2577.67|2569.97|27
1647172650000|2022-03-13 11:57:30|2578.57|2570.87|2578.37|2570.67|2578.66|2570.96|2578.32|2570.62|29
1647172660000|2022-03-13 11:57:40|2578.38|2570.68|2578.43|2570.73|2578.46|2570.76|2578.35|2570.65|27
1647172670000|2022-03-13 11:57:50|2578.45|2570.75|2578.57|2570.87|2578.64|2570.94|2578.4|2570.7|30
1647172680000|2022-03-13 11:58:00|2578.55|2570.85|2578.58|2570.88|2578.73|2571.03|2578.37|2570.67|32
1647172690000|2022-03-13 11:58:10|2578.65|2570.95|2578.23|2570.53|2578.68|2570.98|2577.99|2570.29|31
1647172700000|2022-03-13 11:58:20|2578.28|2570.58|2577.93|2570.23|2578.47|2570.77|2577.86|2570.16|34
1647172710000|2022-03-13 11:58:30|2577.92|2570.22|2577.89|2570.19|2577.97|2570.27|2577.79|2570.09|28
1647172720000|2022-03-13 11:58:40|2577.91|2570.21|2578.16|2570.46|2578.21|2570.51|2577.89|2570.19|22
1647172730000|2022-03-13 11:58:50|2578.15|2570.45|2578.25|2570.55|2578.26|2570.56|2578.15|2570.45|17
1647172740000|2022-03-13 11:59:00|2578.24|2570.54|2577.79|2570.09|2578.24|2570.54|2577.6|2569.9|25
1647172750000|2022-03-13 11:59:10|2577.83|2570.13|2577.9|2570.2|2577.9|2570.2|2577.81|2570.11|15
1647172760000|2022-03-13 11:59:20|2578.04|2570.34|2578.17|2570.47|2578.18|2570.48|2578.04|2570.34|8
1647172770000|2022-03-13 11:59:30|2578.19|2570.49|2578.24|2570.54|2578.24|2570.54|2578.19|2570.49|7
1647172780000|2022-03-13 11:59:40|2578.25|2570.55|2578.25|2570.55|2578.25|2570.55|2578.24|2570.54|3
1647172790000|2022-03-13 11:59:50|2578.34|2570.64|2578.21|2570.51|2578.44|2570.74|2578.19|2570.49|24
1647172800000|2022-03-13 12:00:00|2578.24|2570.54|2576.51|2568.81|2578.24|2570.54|2576.26|2568.56|33
1647172810000|2022-03-13 12:00:10|2576.49|2568.79|2576.58|2568.88|2576.67|2568.97|2576.49|2568.79|27
1647172820000|2022-03-13 12:00:20|2576.6|2568.9|2576.32|2568.62|2576.6|2568.9|2576.19|2568.49|20
1647172830000|2022-03-13 12:00:30|2576.26|2568.56|2577.37|2569.67|2577.51|2569.81|2576.25|2568.55|28
1647172840000|2022-03-13 12:00:40|2577.38|2569.68|2577.36|2569.66|2577.5|2569.8|2577.32|2569.62|27
1647172850000|2022-03-13 12:00:50|2577.37|2569.67|2579.22|2571.52|2579.22|2571.52|2577.36|2569.66|25
1647172860000|2022-03-13 12:01:00|2579.24|2571.54|2577.29|2569.59|2579.58|2571.88|2577.22|2569.52|35
1647172870000|2022-03-13 12:01:10|2577.28|2569.58|2576.66|2568.96|2577.42|2569.72|2576.54|2568.84|34
1647172880000|2022-03-13 12:01:20|2576.83|2569.13|2576.69|2568.99|2576.87|2569.17|2576.69|2568.99|25
1647172890000|2022-03-13 12:01:30|2576.73|2569.03|2577.33|2569.63|2577.34|2569.64|2576.73|2569.03|29
1647172900000|2022-03-13 12:01:40|2577.35|2569.65|2577.62|2569.92|2577.62|2569.92|2577.33|2569.63|22
1647172910000|2022-03-13 12:01:50|2577.57|2569.87|2577.41|2569.71|2577.63|2569.93|2577.41|2569.71|16
1647172920000|2022-03-13 12:02:00|2577.42|2569.72|2577.43|2569.73|2577.46|2569.76|2577.4|2569.7|17
1647172930000|2022-03-13 12:02:10|2577.46|2569.76|2577.46|2569.76|2577.51|2569.81|2577.46|2569.76|8
1647172940000|2022-03-13 12:02:20|2577.45|2569.75|2577.27|2569.57|2577.5|2569.8|2577.27|2569.57|13
1647172950000|2022-03-13 12:02:30|2577.29|2569.59|2577.17|2569.47|2577.34|2569.64|2577.17|2569.47|15
1647172960000|2022-03-13 12:02:40|2577.18|2569.48|2576.51|2568.81|2577.19|2569.49|2576.49|2568.79|32
1647172970000|2022-03-13 12:02:50|2576.58|2568.88|2576.57|2568.87|2576.61|2568.91|2576.5|2568.8|28
1647172980000|2022-03-13 12:03:00|2576.55|2568.85|2576.77|2569.07|2576.77|2569.07|2576.53|2568.83|25
1647172990000|2022-03-13 12:03:10|2576.81|2569.11|2576.91|2569.21|2577.01|2569.31|2576.81|2569.11|14
1647173000000|2022-03-13 12:03:20|2576.96|2569.26|2577.04|2569.34|2577.04|2569.34|2576.96|2569.26|3
1647173010000|2022-03-13 12:03:30|2576.87|2569.17|2577.02|2569.32|2577.17|2569.47|2576.87|2569.17|17
1647173020000|2022-03-13 12:03:40|2577.17|2569.47|2577.01|2569.31|2577.17|2569.47|2577|2569.3|8
1647173030000|2022-03-13 12:03:50|2576.99|2569.29|2577|2569.3|2577.14|2569.44|2576.95|2569.25|22
1647173040000|2022-03-13 12:04:00|2576.99|2569.29|2577.1|2569.4|2577.16|2569.46|2576.82|2569.12|24
1647173050000|2022-03-13 12:04:10|2577.12|2569.42|2576.95|2569.25|2577.24|2569.54|2576.83|2569.13|26
1647173060000|2022-03-13 12:04:20|2576.94|2569.24|2576.78|2569.08|2576.94|2569.24|2576.75|2569.05|16
1647173070000|2022-03-13 12:04:30|2576.72|2569.02|2576.76|2569.06|2576.76|2569.06|2576.72|2569.02|11
1647173080000|2022-03-13 12:04:40|2576.75|2569.05|2576.8|2569.1|2576.8|2569.1|2576.74|2569.04|17
1647173090000|2022-03-13 12:04:50|2576.79|2569.09|2576.68|2568.98|2576.84|2569.14|2576.66|2568.96|20
1647173100000|2022-03-13 12:05:00|2576.69|2568.99|2575.95|2568.25|2576.73|2569.03|2575.95|2568.25|19
1647173110000|2022-03-13 12:05:10|2575.92|2568.22|2575.42|2567.72|2575.92|2568.22|2575.42|2567.72|32
1647173120000|2022-03-13 12:05:20|2575.43|2567.73|2574.4|2566.7|2575.45|2567.75|2574.4|2566.7|27
1647173130000|2022-03-13 12:05:30|2573.99|2566.29|2574.11|2566.41|2574.19|2566.49|2573.82|2566.12|32
1647173140000|2022-03-13 12:05:40|2574.09|2566.39|2574.18|2566.48|2574.2|2566.5|2574.09|2566.39|18
1647173150000|2022-03-13 12:05:50|2574.19|2566.49|2574.26|2566.56|2574.31|2566.61|2574.12|2566.42|17
1647173160000|2022-03-13 12:06:00|2574.18|2566.48|2574.18|2566.48|2574.23|2566.53|2574.17|2566.47|12
1647173170000|2022-03-13 12:06:10|2574.16|2566.46|2574.27|2566.57|2574.32|2566.62|2574.15|2566.45|15
1647173180000|2022-03-13 12:06:20|2574.28|2566.58|2574.18|2566.48|2574.47|2566.77|2574.18|2566.48|26
1647173190000|2022-03-13 12:06:30|2574.22|2566.52|2574.05|2566.35|2574.24|2566.54|2573.99|2566.29|23
1647173200000|2022-03-13 12:06:40|2574.03|2566.33|2573.91|2566.21|2574.14|2566.44|2573.91|2566.21|15
1647173210000|2022-03-13 12:06:50|2573.9|2566.2|2573.97|2566.27|2573.99|2566.29|2573.88|2566.18|19
1647173220000|2022-03-13 12:07:00|2573.98|2566.28|2573.9|2566.2|2574|2566.3|2573.86|2566.16|16
1647173230000|2022-03-13 12:07:10|2573.91|2566.21|2573.98|2566.28|2573.98|2566.28|2573.9|2566.2|6
1647173240000|2022-03-13 12:07:20|2573.99|2566.29|2574.03|2566.33|2574.09|2566.39|2573.99|2566.29|5
1647173250000|2022-03-13 12:07:30|2574.02|2566.32|2574.25|2566.55|2574.28|2566.58|2574.02|2566.32|16
1647173260000|2022-03-13 12:07:40|2574.27|2566.57|2573.94|2566.24|2574.39|2566.69|2573.94|2566.24|29
1647173270000|2022-03-13 12:07:50|2573.96|2566.26|2573.86|2566.16|2573.97|2566.27|2573.86|2566.16|15
1647173280000|2022-03-13 12:08:00|2573.87|2566.17|2573.81|2566.11|2573.87|2566.17|2573.79|2566.09|13
1647173290000|2022-03-13 12:08:10|2573.7|2566|2572.97|2565.27|2573.7|2566|2572.82|2565.12|21
1647173300000|2022-03-13 12:08:20|2572.96|2565.26|2573.14|2565.44|2573.29|2565.59|2572.91|2565.21|18
1647173310000|2022-03-13 12:08:30|2573.15|2565.45|2573.48|2565.78|2573.67|2565.97|2573.15|2565.45|24
1647173320000|2022-03-13 12:08:40|2573.49|2565.79|2574.05|2566.35|2574.05|2566.35|2573.41|2565.71|24
1647173330000|2022-03-13 12:08:50|2574.04|2566.34|2574.12|2566.42|2574.14|2566.44|2573.98|2566.28|27
1647173340000|2022-03-13 12:09:00|2574.14|2566.44|2574.01|2566.31|2574.16|2566.46|2573.98|2566.28|12
1647173350000|2022-03-13 12:09:10|2574.05|2566.35|2574.25|2566.55|2574.25|2566.55|2574.04|2566.34|12
1647173360000|2022-03-13 12:09:20|2574.32|2566.62|2574.39|2566.69|2574.58|2566.88|2574.23|2566.53|23
1647173370000|2022-03-13 12:09:30|2574.48|2566.78|2574.69|2566.99|2574.71|2567.01|2574.48|2566.78|18
1647173380000|2022-03-13 12:09:40|2574.8|2567.1|2575.5|2567.8|2575.51|2567.81|2574.8|2567.1|22
1647173390000|2022-03-13 12:09:50|2575.53|2567.83|2576.11|2568.41|2576.34|2568.64|2575.53|2567.83|28
1647173400000|2022-03-13 12:10:00|2576.1|2568.4|2576.05|2568.35|2576.1|2568.4|2575.73|2568.03|33
1647173410000|2022-03-13 12:10:10|2576.02|2568.32|2576.04|2568.34|2576.06|2568.36|2575.96|2568.26|28
1647173420000|2022-03-13 12:10:20|2576.05|2568.35|2576.02|2568.32|2576.07|2568.37|2575.81|2568.11|25
1647173430000|2022-03-13 12:10:30|2575.98|2568.28|2575.93|2568.23|2576.03|2568.33|2575.76|2568.06|26
1647173440000|2022-03-13 12:10:40|2575.95|2568.25|2576.03|2568.33|2576.06|2568.36|2575.92|2568.22|21
1647173450000|2022-03-13 12:10:50|2576.04|2568.34|2576.49|2568.79|2576.64|2568.94|2576.04|2568.34|27
1647173460000|2022-03-13 12:11:00|2576.48|2568.78|2576.67|2568.97|2576.67|2568.97|2576.43|2568.73|16
1647173470000|2022-03-13 12:11:10|2576.51|2568.81|2576.74|2569.04|2576.76|2569.06|2576.49|2568.79|14
1647173480000|2022-03-13 12:11:20|2576.86|2569.16|2576.94|2569.24|2577|2569.3|2576.86|2569.16|6
1647173490000|2022-03-13 12:11:30|2576.93|2569.23|2577.29|2569.59|2577.33|2569.63|2576.93|2569.23|19
1647173500000|2022-03-13 12:11:40|2577.28|2569.58|2576.86|2569.16|2577.28|2569.58|2576.86|2569.16|26
1647173510000|2022-03-13 12:11:50|2576.87|2569.17|2576.69|2568.99|2576.92|2569.22|2576.69|2568.99|25
1647173520000|2022-03-13 12:12:00|2576.7|2569|2576.69|2568.99|2576.75|2569.05|2576.67|2568.97|20
1647173530000|2022-03-13 12:12:10|2576.68|2568.98|2576.74|2569.04|2576.74|2569.04|2576.68|2568.98|7
1647173540000|2022-03-13 12:12:20|2576.75|2569.05|2577.22|2569.52|2577.59|2569.89|2576.75|2569.05|32
1647173550000|2022-03-13 12:12:30|2577.2|2569.5|2576.61|2568.91|2577.21|2569.51|2576.45|2568.75|31
1647173560000|2022-03-13 12:12:40|2576.6|2568.9|2576.69|2568.99|2576.7|2569|2576.6|2568.9|26
1647173570000|2022-03-13 12:12:50|2576.67|2568.97|2577.1|2569.4|2577.11|2569.41|2576.67|2568.97|20
1647173580000|2022-03-13 12:13:00|2577.09|2569.39|2576.88|2569.18|2577.09|2569.39|2576.76|2569.06|13
1647173590000|2022-03-13 12:13:10|2576.87|2569.17|2576.78|2569.08|2576.87|2569.17|2576.66|2568.96|21
1647173600000|2022-03-13 12:13:20|2576.79|2569.09|2576.87|2569.17|2576.94|2569.24|2576.79|2569.09|16
1647173610000|2022-03-13 12:13:30|2576.86|2569.16|2576.94|2569.24|2576.96|2569.26|2576.86|2569.16|20
1647173620000|2022-03-13 12:13:40|2576.96|2569.26|2577.06|2569.36|2577.06|2569.36|2576.83|2569.13|18
1647173630000|2022-03-13 12:13:50|2577.03|2569.33|2577.13|2569.43|2577.13|2569.43|2577.03|2569.33|24
1647173640000|2022-03-13 12:14:00|2577.12|2569.42|2577.31|2569.61|2577.35|2569.65|2577.11|2569.41|25
1647173650000|2022-03-13 12:14:10|2577.29|2569.59|2577.36|2569.66|2577.39|2569.69|2577.28|2569.58|26
1647173660000|2022-03-13 12:14:20|2577.34|2569.64|2577.33|2569.63|2577.37|2569.67|2577.19|2569.49|15
1647173670000|2022-03-13 12:14:30|2577.32|2569.62|2577.83|2570.13|2577.88|2570.18|2577.31|2569.61|22
1647173680000|2022-03-13 12:14:40|2577.86|2570.16|2577.97|2570.27|2578.06|2570.36|2577.86|2570.16|25
1647173690000|2022-03-13 12:14:50|2577.96|2570.26|2578.22|2570.52|2578.25|2570.55|2577.94|2570.24|19
1647173700000|2022-03-13 12:15:00|2578.24|2570.54|2578.42|2570.72|2578.42|2570.72|2578.24|2570.54|21
1647173710000|2022-03-13 12:15:10|2578.4|2570.7|2578.46|2570.76|2578.58|2570.88|2578.4|2570.7|16
1647173720000|2022-03-13 12:15:20|2578.45|2570.75|2578.46|2570.76|2578.46|2570.76|2578.41|2570.71|10
1647173730000|2022-03-13 12:15:30|2578.45|2570.75|2575.67|2567.97|2578.47|2570.77|2575.67|2567.97|27
1647173740000|2022-03-13 12:15:40|2575.72|2568.02|2574.07|2566.37|2575.72|2568.02|2574|2566.3|27
1647173750000|2022-03-13 12:15:50|2574.08|2566.38|2574.38|2566.68|2574.88|2567.18|2574.08|2566.38|32
1647173760000|2022-03-13 12:16:00|2574.4|2566.7|2574.3|2566.6|2574.4|2566.7|2574.19|2566.49|26
1647173770000|2022-03-13 12:16:10|2574.32|2566.62|2573.58|2565.88|2574.33|2566.63|2573.58|2565.88|34
1647173780000|2022-03-13 12:16:20|2573.52|2565.82|2572.3|2564.6|2573.52|2565.82|2572.25|2564.55|32
1647173790000|2022-03-13 12:16:30|2572.24|2564.54|2572.45|2564.75|2572.61|2564.91|2572.22|2564.52|35
1647173800000|2022-03-13 12:16:40|2572.44|2564.74|2572.53|2564.83|2572.78|2565.08|2572.14|2564.44|37
1647173810000|2022-03-13 12:16:50|2572.44|2564.74|2572.03|2564.33|2572.45|2564.75|2572.03|2564.33|34
1647173820000|2022-03-13 12:17:00|2572.02|2564.32|2570.61|2562.91|2572.02|2564.32|2570.59|2562.89|23
1647173830000|2022-03-13 12:17:10|2570.6|2562.9|2569.13|2561.43|2570.6|2562.9|2569.13|2561.43|30
1647173840000|2022-03-13 12:17:20|2569.11|2561.41|2568.68|2560.98|2569.11|2561.41|2568.31|2560.61|37
1647173850000|2022-03-13 12:17:30|2568.71|2561.01|2569.22|2561.52|2569.31|2561.61|2568.71|2561.01|31
1647173860000|2022-03-13 12:17:40|2569.23|2561.53|2568.99|2561.29|2569.3|2561.6|2568.89|2561.19|28
1647173870000|2022-03-13 12:17:50|2568.95|2561.25|2568.83|2561.13|2568.95|2561.25|2568.78|2561.08|26
1647173880000|2022-03-13 12:18:00|2568.82|2561.12|2568.18|2560.48|2568.84|2561.14|2568.16|2560.46|28
1647173890000|2022-03-13 12:18:10|2568.19|2560.49|2567.92|2560.22|2568.21|2560.51|2567.92|2560.22|23
1647173900000|2022-03-13 12:18:20|2567.86|2560.16|2566.96|2559.26|2567.86|2560.16|2566.21|2558.51|33
1647173910000|2022-03-13 12:18:30|2566.92|2559.22|2567.21|2559.51|2567.57|2559.87|2566.85|2559.15|33
1647173920000|2022-03-13 12:18:40|2567.2|2559.5|2566.91|2559.21|2568.42|2560.72|2565.37|2557.67|40
1647173930000|2022-03-13 12:18:50|2566.93|2559.23|2568.96|2561.26|2569.09|2561.39|2566.88|2559.18|37
1647173940000|2022-03-13 12:19:00|2569.28|2561.58|2566.54|2558.84|2569.28|2561.58|2566.54|2558.84|37
1647173950000|2022-03-13 12:19:10|2566.56|2558.86|2566.98|2559.28|2567.18|2559.48|2566.51|2558.81|31
1647173960000|2022-03-13 12:19:20|2566.97|2559.27|2567.76|2560.06|2567.92|2560.22|2566.97|2559.27|32
1647173970000|2022-03-13 12:19:30|2567.77|2560.07|2567.75|2560.05|2567.91|2560.21|2567.73|2560.03|25
1647173980000|2022-03-13 12:19:40|2567.76|2560.06|2567.72|2560.02|2567.76|2560.06|2567.65|2559.95|23
1647173990000|2022-03-13 12:19:50|2567.75|2560.05|2567.81|2560.11|2567.91|2560.21|2567.72|2560.02|19
1647174000000|2022-03-13 12:20:00|2567.83|2560.13|2567.58|2559.88|2567.84|2560.14|2567.58|2559.88|29
1647174010000|2022-03-13 12:20:10|2567.61|2559.91|2567.5|2559.8|2567.71|2560.01|2567.5|2559.8|27
1647174020000|2022-03-13 12:20:20|2567.43|2559.73|2566.44|2558.74|2567.49|2559.79|2566.44|2558.74|33
1647174030000|2022-03-13 12:20:30|2566.48|2558.78|2566.23|2558.53|2566.52|2558.82|2566.2|2558.5|30
1647174040000|2022-03-13 12:20:40|2566.25|2558.55|2566.53|2558.83|2566.53|2558.83|2566.2|2558.5|32
1647174050000|2022-03-13 12:20:50|2566.52|2558.82|2567|2559.3|2567|2559.3|2566.39|2558.69|36
1647174060000|2022-03-13 12:21:00|2567.02|2559.32|2567.11|2559.41|2567.36|2559.66|2567.02|2559.32|36
1647174070000|2022-03-13 12:21:10|2567.15|2559.45|2567.04|2559.34|2567.2|2559.5|2566.78|2559.08|35
1647174080000|2022-03-13 12:21:20|2567.03|2559.33|2565.87|2558.17|2567.06|2559.36|2565.87|2558.17|35
1647174090000|2022-03-13 12:21:30|2565.85|2558.15|2561.5|2553.8|2565.9|2558.2|2561.5|2553.8|33
1647174100000|2022-03-13 12:21:40|2560.44|2552.74|2555.37|2547.67|2560.44|2552.74|2551.31|2543.61|40
1647174110000|2022-03-13 12:21:50|2555.49|2547.79|2558.81|2551.11|2559.15|2551.45|2555.49|2547.79|39
1647174120000|2022-03-13 12:22:00|2558.82|2551.12|2560.64|2552.94|2560.64|2552.94|2556.66|2548.96|40
1647174130000|2022-03-13 12:22:10|2560.23|2552.53|2558.46|2550.76|2560.23|2552.53|2558.46|2550.76|36
1647174140000|2022-03-13 12:22:20|2558.27|2550.57|2558.11|2550.41|2558.36|2550.66|2557.7|2550|37
1647174150000|2022-03-13 12:22:30|2558.16|2550.46|2553.21|2545.51|2558.68|2550.98|2553.21|2545.51|36
1647174160000|2022-03-13 12:22:40|2553.2|2545.5|2552.83|2545.13|2555.52|2547.82|2552.6|2544.9|40
1647174170000|2022-03-13 12:22:50|2552.7|2545|2548.47|2540.77|2552.7|2545|2547.74|2540.04|40
1647174180000|2022-03-13 12:23:00|2548.52|2540.82|2550.78|2543.08|2550.78|2543.08|2547.32|2539.62|39
1647174190000|2022-03-13 12:23:10|2550.65|2542.95|2550.79|2543.09|2550.81|2543.11|2549.85|2542.15|37
1647174200000|2022-03-13 12:23:20|2550.87|2543.17|2550.86|2543.16|2551.25|2543.55|2550.51|2542.81|34
1647174210000|2022-03-13 12:23:30|2550.85|2543.15|2550.53|2542.83|2551.81|2544.11|2550.53|2542.83|35
1647174220000|2022-03-13 12:23:40|2550.51|2542.81|2551.24|2543.54|2551.39|2543.69|2550.49|2542.79|32
1647174230000|2022-03-13 12:23:50|2551.28|2543.58|2552.51|2544.81|2552.52|2544.82|2551.28|2543.58|29
1647174240000|2022-03-13 12:24:00|2552.5|2544.8|2552.4|2544.7|2552.97|2545.27|2551.74|2544.04|38
1647174250000|2022-03-13 12:24:10|2552.38|2544.68|2552.78|2545.08|2552.84|2545.14|2552.38|2544.68|34
1647174260000|2022-03-13 12:24:20|2552.79|2545.09|2553.67|2545.97|2553.67|2545.97|2552.64|2544.94|34
1647174270000|2022-03-13 12:24:30|2553.68|2545.98|2551.7|2544|2553.68|2545.98|2551.61|2543.91|33
1647174280000|2022-03-13 12:24:40|2551.71|2544.01|2550.2|2542.5|2551.73|2544.03|2550.2|2542.5|39
1647174290000|2022-03-13 12:24:50|2550.07|2542.37|2548.38|2540.68|2550.86|2543.16|2548.38|2540.68|31
1647174300000|2022-03-13 12:25:00|2548.17|2540.47|2545.66|2537.96|2548.81|2541.11|2545.17|2537.47|38
1647174310000|2022-03-13 12:25:10|2545.52|2537.82|2545.47|2537.77|2545.52|2537.82|2544.08|2536.38|36
1647174320000|2022-03-13 12:25:20|2545.49|2537.79|2545.49|2537.79|2545.49|2537.79|2543.85|2536.15|38
1647174330000|2022-03-13 12:25:30|2545.75|2538.05|2548.75|2541.05|2549.1|2541.4|2545.75|2538.05|37
1647174340000|2022-03-13 12:25:40|2548.78|2541.08|2548.58|2540.88|2549.78|2542.08|2548.58|2540.88|39
1647174350000|2022-03-13 12:25:50|2547.98|2540.28|2544.93|2537.23|2547.98|2540.28|2543.58|2535.88|40
1647174360000|2022-03-13 12:26:00|2544.92|2537.22|2544.07|2536.37|2545.18|2537.48|2542.04|2534.34|39
1647174370000|2022-03-13 12:26:10|2544.12|2536.42|2544.63|2536.93|2544.63|2536.93|2542.98|2535.28|38
1647174380000|2022-03-13 12:26:20|2544.77|2537.07|2546.48|2538.78|2546.66|2538.96|2544.77|2537.07|39
1647174390000|2022-03-13 12:26:30|2546.53|2538.83|2547.98|2540.28|2547.98|2540.28|2546.53|2538.83|33
1647174400000|2022-03-13 12:26:40|2547.95|2540.25|2546.38|2538.68|2547.95|2540.25|2546.38|2538.68|32
1647174410000|2022-03-13 12:26:50|2546.25|2538.55|2546.36|2538.66|2547.69|2539.99|2545.87|2538.17|36
1647174420000|2022-03-13 12:27:00|2546.56|2538.86|2546.3|2538.6|2547.47|2539.77|2546.13|2538.43|38
1647174430000|2022-03-13 12:27:10|2546.29|2538.59|2548.13|2540.43|2548.13|2540.43|2546.29|2538.59|33
1647174440000|2022-03-13 12:27:20|2548.11|2540.41|2548.89|2541.19|2548.89|2541.19|2548.04|2540.34|37
1647174450000|2022-03-13 12:27:30|2548.9|2541.2|2547.73|2540.03|2548.9|2541.2|2547.73|2540.03|32
1647174460000|2022-03-13 12:27:40|2547.79|2540.09|2546.98|2539.28|2547.79|2540.09|2546.77|2539.07|36
1647174470000|2022-03-13 12:27:50|2547.03|2539.33|2547.63|2539.93|2547.99|2540.29|2546.65|2538.95|34
1647174480000|2022-03-13 12:28:00|2547.62|2539.92|2546.99|2539.29|2547.81|2540.11|2546.84|2539.14|36
1647174490000|2022-03-13 12:28:10|2547|2539.3|2547.04|2539.34|2547.04|2539.34|2546.67|2538.97|30
1647174500000|2022-03-13 12:28:20|2547.03|2539.33|2546.85|2539.15|2547.35|2539.65|2546.72|2539.02|33
1647174510000|2022-03-13 12:28:30|2546.86|2539.16|2546.1|2538.4|2547.27|2539.57|2546.1|2538.4|35
1647174520000|2022-03-13 12:28:40|2546.07|2538.37|2546.36|2538.66|2546.65|2538.95|2546.05|2538.35|32
1647174530000|2022-03-13 12:28:50|2546.38|2538.68|2547.01|2539.31|2547.42|2539.72|2545.92|2538.22|38
1647174540000|2022-03-13 12:29:00|2546.95|2539.25|2546.56|2538.86|2546.95|2539.25|2545.82|2538.12|37
1647174550000|2022-03-13 12:29:10|2546.52|2538.82|2547.12|2539.42|2547.12|2539.42|2546.38|2538.68|34
1647174560000|2022-03-13 12:29:20|2547.07|2539.37|2547|2539.3|2547.13|2539.43|2546.94|2539.24|30
1647174570000|2022-03-13 12:29:30|2547.04|2539.34|2547.8|2540.1|2548.33|2540.63|2547.04|2539.34|34
1647174580000|2022-03-13 12:29:40|2547.81|2540.11|2547.59|2539.89|2547.93|2540.23|2547.02|2539.32|34
1647174590000|2022-03-13 12:29:50|2547.62|2539.92|2548.14|2540.44|2548.22|2540.52|2547.62|2539.92|33
1647174600000|2022-03-13 12:30:00|2548.17|2540.47|2546.75|2539.05|2548.17|2540.47|2546.05|2538.35|38
1647174610000|2022-03-13 12:30:10|2546.77|2539.07|2546.4|2538.7|2546.77|2539.07|2545.92|2538.22|35
1647174620000|2022-03-13 12:30:20|2546.42|2538.72|2547.25|2539.55|2547.48|2539.78|2546.42|2538.72|35
1647174630000|2022-03-13 12:30:30|2547.29|2539.59|2548.04|2540.34|2548.04|2540.34|2547.29|2539.59|30
1647174640000|2022-03-13 12:30:40|2548.03|2540.33|2548.17|2540.47|2548.18|2540.48|2547.98|2540.28|28
1647174650000|2022-03-13 12:30:50|2548.1|2540.4|2549.67|2541.97|2549.67|2541.97|2548.09|2540.39|30
1647174660000|2022-03-13 12:31:00|2549.69|2541.99|2549.56|2541.86|2550|2542.3|2549.21|2541.51|33
1647174670000|2022-03-13 12:31:10|2549.57|2541.87|2549.76|2542.06|2549.76|2542.06|2549.5|2541.8|30
1647174680000|2022-03-13 12:31:20|2549.73|2542.03|2549.57|2541.87|2549.99|2542.29|2549.46|2541.76|31
1647174690000|2022-03-13 12:31:30|2549.56|2541.86|2549.64|2541.94|2549.64|2541.94|2549.53|2541.83|31
1647174700000|2022-03-13 12:31:40|2549.6|2541.9|2549.72|2542.02|2550.56|2542.86|2549.59|2541.89|35
1647174710000|2022-03-13 12:31:50|2549.7|2542|2548.33|2540.63|2549.7|2542|2548.29|2540.59|32
1647174720000|2022-03-13 12:32:00|2548.32|2540.62|2546.33|2538.63|2548.32|2540.62|2546.25|2538.55|32
1647174730000|2022-03-13 12:32:10|2546.35|2538.65|2547.74|2540.04|2547.85|2540.15|2546.2|2538.5|34
1647174740000|2022-03-13 12:32:20|2547.76|2540.06|2547.78|2540.08|2547.95|2540.25|2547.72|2540.02|27
1647174750000|2022-03-13 12:32:30|2547.79|2540.09|2547.17|2539.47|2547.93|2540.23|2547.12|2539.42|37
1647174760000|2022-03-13 12:32:40|2547.18|2539.48|2546.89|2539.19|2547.2|2539.5|2546.84|2539.14|38
1647174770000|2022-03-13 12:32:50|2546.83|2539.13|2546.83|2539.13|2546.87|2539.17|2546.77|2539.07|30
1647174780000|2022-03-13 12:33:00|2546.85|2539.15|2547.26|2539.56|2547.26|2539.56|2546.78|2539.08|31
1647174790000|2022-03-13 12:33:10|2547.24|2539.54|2544.92|2537.22|2547.24|2539.54|2544.89|2537.19|38
1647174800000|2022-03-13 12:33:20|2544.9|2537.2|2546.36|2538.66|2546.37|2538.67|2544.88|2537.18|40
1647174810000|2022-03-13 12:33:30|2546.35|2538.65|2547.16|2539.46|2547.24|2539.54|2546.21|2538.51|34
1647174820000|2022-03-13 12:33:40|2547.14|2539.44|2547.04|2539.34|2547.16|2539.46|2546.98|2539.28|27
1647174830000|2022-03-13 12:33:50|2547.05|2539.35|2547.48|2539.78|2547.48|2539.78|2547.02|2539.32|27
1647174840000|2022-03-13 12:34:00|2547.89|2540.19|2547.42|2539.72|2547.95|2540.25|2547.22|2539.52|32
1647174850000|2022-03-13 12:34:10|2547.49|2539.79|2547.57|2539.87|2547.6|2539.9|2547.41|2539.71|31
1647174860000|2022-03-13 12:34:20|2547.56|2539.86|2547.56|2539.86|2547.59|2539.89|2547.49|2539.79|31
1647174870000|2022-03-13 12:34:30|2547.54|2539.84|2547.79|2540.09|2547.82|2540.12|2547.28|2539.58|32
1647174880000|2022-03-13 12:34:40|2547.71|2540.01|2547.7|2540|2547.8|2540.1|2547.54|2539.84|30
1647174890000|2022-03-13 12:34:50|2547.74|2540.04|2547.99|2540.29|2548|2540.3|2547.74|2540.04|25
1647174900000|2022-03-13 12:35:00|2548.07|2540.37|2548.06|2540.36|2548.49|2540.79|2547.95|2540.25|34
1647174910000|2022-03-13 12:35:10|2548.01|2540.31|2548.2|2540.5|2548.21|2540.51|2548.01|2540.31|30
1647174920000|2022-03-13 12:35:20|2548.21|2540.51|2548.15|2540.45|2548.22|2540.52|2548.13|2540.43|23
1647174930000|2022-03-13 12:35:30|2548.22|2540.52|2547.62|2539.92|2548.22|2540.52|2547.55|2539.85|35
1647174940000|2022-03-13 12:35:40|2547.58|2539.88|2547.88|2540.18|2547.88|2540.18|2547.55|2539.85|31
1647174950000|2022-03-13 12:35:50|2547.91|2540.21|2547.77|2540.07|2547.99|2540.29|2547.77|2540.07|36
1647174960000|2022-03-13 12:36:00|2547.81|2540.11|2547.96|2540.26|2547.96|2540.26|2547.77|2540.07|29
1647174970000|2022-03-13 12:36:10|2547.94|2540.24|2548.22|2540.52|2548.23|2540.53|2547.81|2540.11|28
1647174980000|2022-03-13 12:36:20|2548.14|2540.44|2548|2540.3|2548.19|2540.49|2547.83|2540.13|29
1647174990000|2022-03-13 12:36:30|2547.99|2540.29|2547.99|2540.29|2548.07|2540.37|2547.94|2540.24|22
1647175000000|2022-03-13 12:36:40|2547.97|2540.27|2547.45|2539.75|2548.07|2540.37|2547.44|2539.74|27
1647175010000|2022-03-13 12:36:50|2547.48|2539.78|2547.48|2539.78|2547.49|2539.79|2547.44|2539.74|11
1647175020000|2022-03-13 12:37:00|2547.52|2539.82|2547.65|2539.95|2547.67|2539.97|2547.52|2539.82|28
1647175030000|2022-03-13 12:37:10|2547.64|2539.94|2547.6|2539.9|2547.67|2539.97|2547.57|2539.87|24
1647175040000|2022-03-13 12:37:20|2547.62|2539.92|2547.64|2539.94|2547.79|2540.09|2547.59|2539.89|24
1647175050000|2022-03-13 12:37:30|2547.62|2539.92|2547.44|2539.74|2547.66|2539.96|2547.44|2539.74|30
1647175060000|2022-03-13 12:37:40|2547.42|2539.72|2547.41|2539.71|2547.48|2539.78|2547.41|2539.71|16
1647175070000|2022-03-13 12:37:50|2547.42|2539.72|2547.33|2539.63|2547.45|2539.75|2547.33|2539.63|15
1647175080000|2022-03-13 12:38:00|2547.27|2539.57|2547.34|2539.64|2547.36|2539.66|2547.21|2539.51|26
1647175090000|2022-03-13 12:38:10|2547.26|2539.56|2547.22|2539.52|2547.33|2539.63|2547.21|2539.51|25
1647175100000|2022-03-13 12:38:20|2547.23|2539.53|2545.6|2537.9|2547.34|2539.64|2545.16|2537.46|30
1647175110000|2022-03-13 12:38:30|2545.89|2538.19|2545.49|2537.79|2546.2|2538.5|2545.25|2537.55|34
1647175120000|2022-03-13 12:38:40|2545.5|2537.8|2545.63|2537.93|2545.64|2537.94|2545.43|2537.73|20
1647175130000|2022-03-13 12:38:50|2545.61|2537.91|2545.69|2537.99|2545.91|2538.21|2545.61|2537.91|32
1647175140000|2022-03-13 12:39:00|2545.61|2537.91|2545.07|2537.37|2545.73|2538.03|2545.07|2537.37|29
1647175150000|2022-03-13 12:39:10|2545.04|2537.34|2544.32|2536.62|2545.04|2537.34|2543.82|2536.12|31
1647175160000|2022-03-13 12:39:20|2544.34|2536.64|2543.84|2536.14|2544.74|2537.04|2543.84|2536.14|38
1647175170000|2022-03-13 12:39:30|2543.91|2536.21|2543.96|2536.26|2544.36|2536.66|2543.86|2536.16|36
1647175180000|2022-03-13 12:39:40|2544|2536.3|2542.19|2534.49|2544.01|2536.31|2542.11|2534.41|33
1647175190000|2022-03-13 12:39:50|2542.23|2534.53|2542.64|2534.94|2542.64|2534.94|2542.23|2534.53|29
1647175200000|2022-03-13 12:40:00|2542.59|2534.89|2542.89|2535.19|2543.04|2535.34|2542.37|2534.67|36
1647175210000|2022-03-13 12:40:10|2542.9|2535.2|2541.44|2533.74|2542.98|2535.28|2541.44|2533.74|31
1647175220000|2022-03-13 12:40:20|2541.4|2533.7|2538.18|2530.48|2541.4|2533.7|2538.18|2530.48|39
1647175230000|2022-03-13 12:40:30|2538.16|2530.46|2539.19|2531.49|2539.69|2531.99|2538.16|2530.46|37
1647175240000|2022-03-13 12:40:40|2539.32|2531.62|2540.76|2533.06|2540.78|2533.08|2539.32|2531.62|33
1647175250000|2022-03-13 12:40:50|2540.75|2533.05|2540.9|2533.2|2541.81|2534.11|2540.69|2532.99|35
1647175260000|2022-03-13 12:41:00|2540.83|2533.13|2540.93|2533.23|2541|2533.3|2540.83|2533.13|32
1647175270000|2022-03-13 12:41:10|2540.84|2533.14|2541.1|2533.4|2541.29|2533.59|2540.56|2532.86|35
1647175280000|2022-03-13 12:41:20|2541.12|2533.42|2541.39|2533.69|2541.5|2533.8|2541.04|2533.34|29
1647175290000|2022-03-13 12:41:30|2541.35|2533.65|2542.6|2534.9|2543.06|2535.36|2541.32|2533.62|32
1647175300000|2022-03-13 12:41:40|2542.58|2534.88|2543.34|2535.64|2543.36|2535.66|2542.58|2534.88|32
1647175310000|2022-03-13 12:41:50|2543.35|2535.65|2543.56|2535.86|2543.67|2535.97|2543.31|2535.61|33
1647175320000|2022-03-13 12:42:00|2543.57|2535.87|2542.77|2535.07|2543.59|2535.89|2542.56|2534.86|40
1647175330000|2022-03-13 12:42:10|2542.76|2535.06|2542.66|2534.96|2542.9|2535.2|2542.55|2534.85|36
1647175340000|2022-03-13 12:42:20|2542.58|2534.88|2542.78|2535.08|2542.79|2535.09|2542.55|2534.85|34
1647175350000|2022-03-13 12:42:30|2542.69|2534.99|2542.93|2535.23|2542.97|2535.27|2542.69|2534.99|15
1647175360000|2022-03-13 12:42:40|2543.26|2535.56|2547.1|2539.4|2548.47|2540.77|2543.26|2535.56|27
1647175370000|2022-03-13 12:42:50|2547.12|2539.42|2547.79|2540.09|2547.79|2540.09|2546.29|2538.59|32
1647175380000|2022-03-13 12:43:00|2547.78|2540.08|2547.97|2540.27|2548.23|2540.53|2547.31|2539.61|36
1647175390000|2022-03-13 12:43:10|2548.1|2540.4|2548.14|2540.44|2548.2|2540.5|2548.02|2540.32|27
1647175400000|2022-03-13 12:43:20|2548.08|2540.38|2549.02|2541.32|2549.13|2541.43|2548.08|2540.38|26
1647175410000|2022-03-13 12:43:30|2549.03|2541.33|2548.54|2540.84|2549.04|2541.34|2548.43|2540.73|33
1647175420000|2022-03-13 12:43:40|2548.55|2540.85|2545.39|2537.69|2548.75|2541.05|2545.17|2537.47|29
1647175430000|2022-03-13 12:43:50|2545.61|2537.91|2545.58|2537.88|2545.64|2537.94|2545.32|2537.62|33
1647175440000|2022-03-13 12:44:00|2545.59|2537.89|2543.5|2535.8|2545.65|2537.95|2543.5|2535.8|34
1647175450000|2022-03-13 12:44:10|2543.51|2535.81|2544.69|2536.99|2544.69|2536.99|2543.19|2535.49|32
1647175460000|2022-03-13 12:44:20|2545|2537.3|2545.66|2537.96|2545.98|2538.28|2544.91|2537.21|34
1647175470000|2022-03-13 12:44:30|2545.69|2537.99|2544.88|2537.18|2545.73|2538.03|2544.87|2537.17|30
1647175480000|2022-03-13 12:44:40|2544.89|2537.19|2544.89|2537.19|2545.07|2537.37|2544.87|2537.17|25
1647175490000|2022-03-13 12:44:50|2544.88|2537.18|2544.4|2536.7|2544.88|2537.18|2543.85|2536.15|35
1647175500000|2022-03-13 12:45:00|2544.38|2536.68|2543.29|2535.59|2544.44|2536.74|2543.27|2535.57|33
1647175510000|2022-03-13 12:45:10|2543.37|2535.67|2544.26|2536.56|2544.46|2536.76|2543.37|2535.67|32
1647175520000|2022-03-13 12:45:20|2544.18|2536.48|2544.33|2536.63|2544.59|2536.89|2544.09|2536.39|36
1647175530000|2022-03-13 12:45:30|2544.36|2536.66|2543.75|2536.05|2544.39|2536.69|2543.73|2536.03|28
1647175540000|2022-03-13 12:45:40|2543.79|2536.09|2543.83|2536.13|2543.83|2536.13|2543.73|2536.03|22
1647175550000|2022-03-13 12:45:50|2543.84|2536.14|2543.9|2536.2|2543.91|2536.21|2543.84|2536.14|10
1647175560000|2022-03-13 12:46:00|2543.86|2536.16|2544.44|2536.74|2544.56|2536.86|2543.86|2536.16|17
1647175570000|2022-03-13 12:46:10|2544.47|2536.77|2544.48|2536.78|2544.6|2536.9|2544.4|2536.7|32
1647175580000|2022-03-13 12:46:20|2544.5|2536.8|2545.38|2537.68|2545.38|2537.68|2544.5|2536.8|25
1647175590000|2022-03-13 12:46:30|2545.33|2537.63|2545.24|2537.54|2545.33|2537.63|2545.05|2537.35|25
1647175600000|2022-03-13 12:46:40|2545.28|2537.58|2545.35|2537.65|2545.49|2537.79|2545.27|2537.57|24
1647175610000|2022-03-13 12:46:50|2545.36|2537.66|2545.72|2538.02|2545.77|2538.07|2545.36|2537.66|14
1647175620000|2022-03-13 12:47:00|2545.73|2538.03|2546.68|2538.98|2546.7|2539|2545.73|2538.03|26
1647175630000|2022-03-13 12:47:10|2546.55|2538.85|2546.64|2538.94|2546.67|2538.97|2546.47|2538.77|27
1647175640000|2022-03-13 12:47:20|2546.62|2538.92|2547.09|2539.39|2547.11|2539.41|2546.62|2538.92|22
1647175650000|2022-03-13 12:47:30|2547.23|2539.53|2547.62|2539.92|2547.86|2540.16|2547.15|2539.45|33
1647175660000|2022-03-13 12:47:40|2547.66|2539.96|2547.75|2540.05|2547.77|2540.07|2547.62|2539.92|30
1647175670000|2022-03-13 12:47:50|2547.74|2540.04|2548.26|2540.56|2548.33|2540.63|2547.74|2540.04|28
1647175680000|2022-03-13 12:48:00|2548.31|2540.61|2547.81|2540.11|2548.33|2540.63|2547.79|2540.09|30
1647175690000|2022-03-13 12:48:10|2547.83|2540.13|2547.9|2540.2|2548|2540.3|2547.81|2540.11|22
1647175700000|2022-03-13 12:48:20|2547.95|2540.25|2547.99|2540.29|2548.12|2540.42|2547.94|2540.24|17
1647175710000|2022-03-13 12:48:30|2548|2540.3|2548.02|2540.32|2548.02|2540.32|2548|2540.3|8
1647175720000|2022-03-13 12:48:40|2548|2540.3|2547.81|2540.11|2548|2540.3|2547.68|2539.98|12
1647175730000|2022-03-13 12:48:50|2547.71|2540.01|2547.15|2539.45|2547.77|2540.07|2547.14|2539.44|16
1647175740000|2022-03-13 12:49:00|2547.16|2539.46|2546.52|2538.82|2547.18|2539.48|2546.52|2538.82|14
1647175750000|2022-03-13 12:49:10|2546.5|2538.8|2546.51|2538.81|2546.55|2538.85|2546.49|2538.79|14
1647175760000|2022-03-13 12:49:20|2546.5|2538.8|2546.53|2538.83|2546.55|2538.85|2546.44|2538.74|24
1647175770000|2022-03-13 12:49:30|2546.52|2538.82|2546.49|2538.79|2546.52|2538.82|2546.47|2538.77|14
1647175780000|2022-03-13 12:49:40|2546.5|2538.8|2546.51|2538.81|2546.52|2538.82|2546.5|2538.8|10
1647175790000|2022-03-13 12:49:50|2546.52|2538.82|2546.59|2538.89|2546.69|2538.99|2546.5|2538.8|12
1647175800000|2022-03-13 12:50:00|2546.57|2538.87|2546.58|2538.88|2546.6|2538.9|2546.56|2538.86|17
1647175810000|2022-03-13 12:50:10|2546.59|2538.89|2546.57|2538.87|2546.63|2538.93|2546.5|2538.8|25
1647175820000|2022-03-13 12:50:20|2546.56|2538.86|2545.64|2537.94|2546.58|2538.88|2545.64|2537.94|29
1647175830000|2022-03-13 12:50:30|2545.61|2537.91|2545.52|2537.82|2545.61|2537.91|2545.43|2537.73|26
1647175840000|2022-03-13 12:50:40|2545.54|2537.84|2545.49|2537.79|2545.58|2537.88|2545.49|2537.79|10
1647175850000|2022-03-13 12:50:50|2545.54|2537.84|2545.5|2537.8|2545.59|2537.89|2545.48|2537.78|24
1647175860000|2022-03-13 12:51:00|2545.49|2537.79|2545.49|2537.79|2545.56|2537.86|2545.48|2537.78|13
1647175870000|2022-03-13 12:51:10|2545.5|2537.8|2545.53|2537.83|2545.6|2537.9|2545.49|2537.79|22
1647175880000|2022-03-13 12:51:20|2545.54|2537.84|2545.36|2537.66|2545.62|2537.92|2545.35|2537.65|23
1647175890000|2022-03-13 12:51:30|2545.35|2537.65|2544.49|2536.79|2545.38|2537.68|2544.49|2536.79|26
1647175900000|2022-03-13 12:51:40|2544.45|2536.75|2544.29|2536.59|2544.45|2536.75|2544.25|2536.55|20
1647175910000|2022-03-13 12:51:50|2544.35|2536.65|2544.24|2536.54|2544.36|2536.66|2544.18|2536.48|31
1647175920000|2022-03-13 12:52:00|2544.29|2536.59|2543.39|2535.69|2544.29|2536.59|2543.34|2535.64|22
1647175930000|2022-03-13 12:52:10|2543.37|2535.67|2543.33|2535.63|2543.37|2535.67|2543.33|2535.63|3
1647175940000|2022-03-13 12:52:20|2543.32|2535.62|2543.33|2535.63|2543.33|2535.63|2543.27|2535.57|3
1647175950000|2022-03-13 12:52:30|2543.32|2535.62|2543.62|2535.92|2543.62|2535.92|2543.32|2535.62|9
1647175960000|2022-03-13 12:52:40|2543.64|2535.94|2543.73|2536.03|2543.75|2536.05|2543.6|2535.9|25
1647175970000|2022-03-13 12:52:50|2543.72|2536.02|2543.91|2536.21|2544.29|2536.59|2543.72|2536.02|13
1647175980000|2022-03-13 12:53:00|2544.06|2536.36|2543.91|2536.21|2544.12|2536.42|2543.85|2536.15|15
1647175990000|2022-03-13 12:53:10|2543.92|2536.22|2543.82|2536.12|2544.1|2536.4|2543.82|2536.12|15
1647176000000|2022-03-13 12:53:20|2543.79|2536.09|2543.32|2535.62|2543.79|2536.09|2543.23|2535.53|21
1647176010000|2022-03-13 12:53:30|2543.36|2535.66|2543.52|2535.82|2543.52|2535.82|2543.35|2535.65|15
1647176020000|2022-03-13 12:53:40|2543.53|2535.83|2543.53|2535.83|2543.53|2535.83|2543.42|2535.72|19
1647176030000|2022-03-13 12:53:50|2543.51|2535.81|2543.51|2535.81|2543.54|2535.84|2543.51|2535.81|5
1647176040000|2022-03-13 12:54:00|2543.42|2535.72|2543.51|2535.81|2543.53|2535.83|2543.42|2535.72|15
1647176050000|2022-03-13 12:54:10|2543.53|2535.83|2543.56|2535.86|2543.93|2536.23|2543.51|2535.81|24
1647176060000|2022-03-13 12:54:20|2543.59|2535.89|2543.57|2535.87|2543.6|2535.9|2543.49|2535.79|26
1647176070000|2022-03-13 12:54:30|2543.55|2535.85|2543.56|2535.86|2543.59|2535.89|2543.52|2535.82|19
1647176080000|2022-03-13 12:54:40|2543.55|2535.85|2543.57|2535.87|2543.59|2535.89|2543.55|2535.85|5
1647176090000|2022-03-13 12:54:50|2543.56|2535.86|2543.17|2535.47|2543.6|2535.9|2543.17|2535.47|19
1647176100000|2022-03-13 12:55:00|2543.12|2535.42|2543.61|2535.91|2543.61|2535.91|2543.11|2535.41|15
1647176110000|2022-03-13 12:55:10|2543.56|2535.86|2543.84|2536.14|2543.88|2536.18|2543.51|2535.81|29
1647176120000|2022-03-13 12:55:20|2543.85|2536.15|2543.72|2536.02|2543.85|2536.15|2543.66|2535.96|11
1647176130000|2022-03-13 12:55:30|2543.81|2536.11|2544.85|2537.15|2544.86|2537.16|2543.81|2536.11|23
1647176140000|2022-03-13 12:55:40|2544.87|2537.17|2545.3|2537.6|2545.32|2537.62|2544.87|2537.17|27
1647176150000|2022-03-13 12:55:50|2545.28|2537.58|2545.28|2537.58|2545.32|2537.62|2545.17|2537.47|27
1647176160000|2022-03-13 12:56:00|2545.27|2537.57|2545.32|2537.62|2545.33|2537.63|2545.22|2537.52|17
1647176170000|2022-03-13 12:56:10|2545.29|2537.59|2545.33|2537.63|2545.37|2537.67|2545.26|2537.56|17
1647176180000|2022-03-13 12:56:20|2545.34|2537.64|2545.79|2538.09|2545.8|2538.1|2545.34|2537.64|24
1647176190000|2022-03-13 12:56:30|2545.82|2538.12|2546.14|2538.44|2546.16|2538.46|2545.79|2538.09|20
1647176200000|2022-03-13 12:56:40|2546.15|2538.45|2546.4|2538.7|2546.43|2538.73|2546.14|2538.44|26
1647176210000|2022-03-13 12:56:50|2546.41|2538.71|2546.55|2538.85|2546.57|2538.87|2546.4|2538.7|20
1647176220000|2022-03-13 12:57:00|2546.57|2538.87|2546.57|2538.87|2546.75|2539.05|2546.47|2538.77|36
1647176230000|2022-03-13 12:57:10|2546.49|2538.79|2546.68|2538.98|2546.69|2538.99|2546.46|2538.76|24
1647176240000|2022-03-13 12:57:20|2546.71|2539.01|2547.03|2539.33|2547.03|2539.33|2546.58|2538.88|28
1647176250000|2022-03-13 12:57:30|2547.04|2539.34|2547.21|2539.51|2547.28|2539.58|2547.03|2539.33|31
1647176260000|2022-03-13 12:57:40|2547.19|2539.49|2547.28|2539.58|2547.32|2539.62|2547.19|2539.49|25
1647176270000|2022-03-13 12:57:50|2547.29|2539.59|2547.25|2539.55|2547.32|2539.62|2547.23|2539.53|29
1647176280000|2022-03-13 12:58:00|2547.24|2539.54|2547.26|2539.56|2547.29|2539.59|2547.22|2539.52|21
1647176290000|2022-03-13 12:58:10|2547.24|2539.54|2547.58|2539.88|2547.59|2539.89|2547.22|2539.52|29
1647176300000|2022-03-13 12:58:20|2547.6|2539.9|2547.53|2539.83|2547.62|2539.92|2547.5|2539.8|22
1647176310000|2022-03-13 12:58:30|2547.52|2539.82|2547.14|2539.44|2547.6|2539.9|2547.13|2539.43|17
1647176320000|2022-03-13 12:58:40|2547.13|2539.43|2546.88|2539.18|2547.13|2539.43|2546.78|2539.08|21
1647176330000|2022-03-13 12:58:50|2546.9|2539.2|2546.1|2538.4|2547.01|2539.31|2546.09|2538.39|32
1647176340000|2022-03-13 12:59:00|2546.11|2538.41|2546.17|2538.47|2546.17|2538.47|2546.04|2538.34|25
1647176350000|2022-03-13 12:59:10|2546.12|2538.42|2545.67|2537.97|2546.19|2538.49|2545.66|2537.96|15
1647176360000|2022-03-13 12:59:20|2545.65|2537.95|2544.79|2537.09|2545.65|2537.95|2544.76|2537.06|29
1647176370000|2022-03-13 12:59:30|2544.76|2537.06|2544.75|2537.05|2544.87|2537.17|2544.67|2536.97|15
1647176380000|2022-03-13 12:59:40|2544.74|2537.04|2544.59|2536.89|2544.74|2537.04|2544.53|2536.83|25
1647176390000|2022-03-13 12:59:50|2544.55|2536.85|2544.59|2536.89|2544.64|2536.94|2544.54|2536.84|25
1647176400000|2022-03-13 13:00:00|2544.64|2536.94|2542.49|2534.79|2544.64|2536.94|2542.49|2534.79|31
1647176410000|2022-03-13 13:00:10|2542.55|2534.85|2541.77|2534.07|2542.6|2534.9|2541.77|2534.07|19
1647176420000|2022-03-13 13:00:20|2541.99|2534.29|2543.29|2535.59|2543.62|2535.92|2541.99|2534.29|32
1647176430000|2022-03-13 13:00:30|2543.3|2535.6|2542.97|2535.27|2543.3|2535.6|2542.91|2535.21|28
1647176440000|2022-03-13 13:00:40|2543.14|2535.44|2543.12|2535.42|2543.23|2535.53|2543.08|2535.38|29
1647176450000|2022-03-13 13:00:50|2543.1|2535.4|2543.21|2535.51|2543.23|2535.53|2543.1|2535.4|27
1647176460000|2022-03-13 13:01:00|2543.19|2535.49|2543.55|2535.85|2543.68|2535.98|2543.18|2535.48|22
1647176470000|2022-03-13 13:01:10|2543.57|2535.87|2542.79|2535.09|2543.81|2536.11|2542.79|2535.09|24
1647176480000|2022-03-13 13:01:20|2542.75|2535.05|2542.8|2535.1|2542.85|2535.15|2542.7|2535|24
1647176490000|2022-03-13 13:01:30|2542.75|2535.05|2542.62|2534.92|2542.82|2535.12|2542.6|2534.9|25
1647176500000|2022-03-13 13:01:40|2542.64|2534.94|2543.2|2535.5|2543.35|2535.65|2542.62|2534.92|25
1647176510000|2022-03-13 13:01:50|2543.22|2535.52|2543.21|2535.51|2543.26|2535.56|2543.17|2535.47|16
1647176520000|2022-03-13 13:02:00|2543.32|2535.62|2542.94|2535.24|2543.32|2535.62|2542.77|2535.07|23
1647176530000|2022-03-13 13:02:10|2542.97|2535.27|2542.97|2535.27|2543.03|2535.33|2542.89|2535.19|20
1647176540000|2022-03-13 13:02:20|2543.01|2535.31|2542.92|2535.22|2543.01|2535.31|2542.88|2535.18|26
1647176550000|2022-03-13 13:02:30|2542.97|2535.27|2543.17|2535.47|2543.24|2535.54|2542.91|2535.21|28
1647176560000|2022-03-13 13:02:40|2543.15|2535.45|2543.05|2535.35|2543.26|2535.56|2543|2535.3|29
1647176570000|2022-03-13 13:02:50|2542.94|2535.24|2542.99|2535.29|2543.1|2535.4|2542.76|2535.06|30
1647176580000|2022-03-13 13:03:00|2542.98|2535.28|2542.93|2535.23|2543.1|2535.4|2542.93|2535.23|19
1647176590000|2022-03-13 13:03:10|2542.96|2535.26|2542.9|2535.2|2542.96|2535.26|2542.82|2535.12|20
1647176600000|2022-03-13 13:03:20|2542.86|2535.16|2542.87|2535.17|2542.91|2535.21|2542.85|2535.15|19
1647176610000|2022-03-13 13:03:30|2542.83|2535.13|2542.84|2535.14|2542.85|2535.15|2542.45|2534.75|21
1647176620000|2022-03-13 13:03:40|2542.92|2535.22|2542.84|2535.14|2542.92|2535.22|2542.81|2535.11|9
1647176630000|2022-03-13 13:03:50|2542.81|2535.11|2542.95|2535.25|2542.99|2535.29|2542.8|2535.1|14
1647176640000|2022-03-13 13:04:00|2542.99|2535.29|2543|2535.3|2543.04|2535.34|2542.92|2535.22|22
1647176650000|2022-03-13 13:04:10|2542.99|2535.29|2543.03|2535.33|2543.08|2535.38|2542.98|2535.28|19
1647176660000|2022-03-13 13:04:20|2542.98|2535.28|2543.05|2535.35|2543.08|2535.38|2542.98|2535.28|16
1647176670000|2022-03-13 13:04:30|2543.06|2535.36|2543.01|2535.31|2543.09|2535.39|2543.01|2535.31|12
1647176680000|2022-03-13 13:04:40|2543.05|2535.35|2543.63|2535.93|2543.9|2536.2|2542.95|2535.25|20
1647176690000|2022-03-13 13:04:50|2543.6|2535.9|2543.41|2535.71|2543.6|2535.9|2543.36|2535.66|30
1647176700000|2022-03-13 13:05:00|2543.4|2535.7|2544.16|2536.46|2544.16|2536.46|2543.4|2535.7|19
1647176710000|2022-03-13 13:05:10|2544.15|2536.45|2544.53|2536.83|2544.53|2536.83|2544.06|2536.36|28
1647176720000|2022-03-13 13:05:20|2544.56|2536.86|2544.69|2536.99|2544.7|2537|2544.51|2536.81|29
1647176730000|2022-03-13 13:05:30|2544.68|2536.98|2545.25|2537.55|2545.26|2537.56|2544.64|2536.94|25
1647176740000|2022-03-13 13:05:40|2545.26|2537.56|2546.63|2538.93|2546.82|2539.12|2545.24|2537.54|31
1647176750000|2022-03-13 13:05:50|2546.45|2538.75|2546.39|2538.69|2546.47|2538.77|2546.12|2538.42|32
1647176760000|2022-03-13 13:06:00|2546.35|2538.65|2546.8|2539.1|2546.99|2539.29|2546.16|2538.46|33
1647176770000|2022-03-13 13:06:10|2546.84|2539.14|2546.92|2539.22|2546.95|2539.25|2546.81|2539.11|30
1647176780000|2022-03-13 13:06:20|2546.89|2539.19|2547.39|2539.69|2547.42|2539.72|2546.85|2539.15|32
1647176790000|2022-03-13 13:06:30|2547.35|2539.65|2547.48|2539.78|2547.48|2539.78|2547.35|2539.65|26
1647176800000|2022-03-13 13:06:40|2547.45|2539.75|2547.48|2539.78|2547.57|2539.87|2547.45|2539.75|28
1647176810000|2022-03-13 13:06:50|2547.31|2539.61|2548.3|2540.6|2548.3|2540.6|2547.31|2539.61|27
1647176820000|2022-03-13 13:07:00|2548.69|2540.99|2548.74|2541.04|2548.79|2541.09|2548|2540.3|38
1647176830000|2022-03-13 13:07:10|2548.73|2541.03|2549.8|2542.1|2549.8|2542.1|2548.73|2541.03|35
1647176840000|2022-03-13 13:07:20|2549.83|2542.13|2550.34|2542.64|2550.48|2542.78|2549.83|2542.13|34
1647176850000|2022-03-13 13:07:30|2550.37|2542.67|2551.18|2543.48|2551.18|2543.48|2550.35|2542.65|33
1647176860000|2022-03-13 13:07:40|2551.06|2543.36|2555.49|2547.79|2555.49|2547.79|2551.06|2543.36|39
1647176870000|2022-03-13 13:07:50|2555.56|2547.86|2555.07|2547.37|2556.97|2549.27|2555.07|2547.37|38
1647176880000|2022-03-13 13:08:00|2554.94|2547.24|2556.68|2548.98|2556.85|2549.15|2554.92|2547.22|39
1647176890000|2022-03-13 13:08:10|2557.01|2549.31|2555.66|2547.96|2557.05|2549.35|2555.66|2547.96|36
1647176900000|2022-03-13 13:08:20|2555.44|2547.74|2558.32|2550.62|2558.47|2550.77|2555.39|2547.69|39
1647176910000|2022-03-13 13:08:30|2558.4|2550.7|2558.88|2551.18|2559.69|2551.99|2558.33|2550.63|37
1647176920000|2022-03-13 13:08:40|2558.86|2551.16|2558.23|2550.53|2559.07|2551.37|2558.21|2550.51|36
1647176930000|2022-03-13 13:08:50|2558.28|2550.58|2557.97|2550.27|2558.5|2550.8|2557.83|2550.13|34
1647176940000|2022-03-13 13:09:00|2557.95|2550.25|2556.68|2548.98|2557.95|2550.25|2556.42|2548.72|37
1647176950000|2022-03-13 13:09:10|2557.05|2549.35|2556.03|2548.33|2557.05|2549.35|2555.94|2548.24|37
1647176960000|2022-03-13 13:09:20|2555.96|2548.26|2554.88|2547.18|2555.96|2548.26|2554.77|2547.07|32
1647176970000|2022-03-13 13:09:30|2554.86|2547.16|2555.56|2547.86|2555.68|2547.98|2554.42|2546.72|31
1647176980000|2022-03-13 13:09:40|2555.58|2547.88|2555.01|2547.31|2555.58|2547.88|2555|2547.3|31
1647176990000|2022-03-13 13:09:50|2554.95|2547.25|2554.74|2547.04|2554.95|2547.25|2554.56|2546.86|29
1647177000000|2022-03-13 13:10:00|2554.64|2546.94|2556.59|2548.89|2556.67|2548.97|2554.54|2546.84|33
1647177010000|2022-03-13 13:10:10|2556.63|2548.93|2556.93|2549.23|2557.51|2549.81|2556.63|2548.93|35
1647177020000|2022-03-13 13:10:20|2556.92|2549.22|2558.47|2550.77|2558.47|2550.77|2556.92|2549.22|28
1647177030000|2022-03-13 13:10:30|2558.5|2550.8|2560.66|2552.96|2560.69|2552.99|2558.5|2550.8|36
1647177040000|2022-03-13 13:10:40|2560.72|2553.02|2558.98|2551.28|2560.8|2553.1|2558.68|2550.98|37
1647177050000|2022-03-13 13:10:50|2559.06|2551.36|2559.18|2551.48|2559.74|2552.04|2559.05|2551.35|34
1647177060000|2022-03-13 13:11:00|2558.83|2551.13|2557.88|2550.18|2558.93|2551.23|2557.88|2550.18|36
1647177070000|2022-03-13 13:11:10|2557.9|2550.2|2558.86|2551.16|2559.45|2551.75|2557.64|2549.94|37
1647177080000|2022-03-13 13:11:20|2558.67|2550.97|2559.4|2551.7|2559.4|2551.7|2558.12|2550.42|34
1647177090000|2022-03-13 13:11:30|2559.46|2551.76|2558.63|2550.93|2559.46|2551.76|2558.59|2550.89|36
1647177100000|2022-03-13 13:11:40|2558.83|2551.13|2558.64|2550.94|2559.09|2551.39|2558.23|2550.53|36
1647177110000|2022-03-13 13:11:50|2558.7|2551|2558.88|2551.18|2558.89|2551.19|2558.69|2550.99|23
1647177120000|2022-03-13 13:12:00|2558.89|2551.19|2558.14|2550.44|2558.9|2551.2|2558.12|2550.42|22
1647177130000|2022-03-13 13:12:10|2558.13|2550.43|2557.45|2549.75|2558.13|2550.43|2557.42|2549.72|23
1647177140000|2022-03-13 13:12:20|2557.51|2549.81|2557.87|2550.17|2558.11|2550.41|2557.25|2549.55|20
1647177150000|2022-03-13 13:12:30|2557.9|2550.2|2557.9|2550.2|2558.39|2550.69|2557.9|2550.2|31
1647177160000|2022-03-13 13:12:40|2557.88|2550.18|2557.89|2550.19|2557.93|2550.23|2557.81|2550.11|27
1647177170000|2022-03-13 13:12:50|2557.88|2550.18|2557.87|2550.17|2557.91|2550.21|2557.87|2550.17|11
1647177180000|2022-03-13 13:13:00|2557.88|2550.18|2557.81|2550.11|2557.88|2550.18|2557.8|2550.1|10
1647177190000|2022-03-13 13:13:10|2557.76|2550.06|2558.26|2550.56|2558.26|2550.56|2557.7|2550|20
1647177200000|2022-03-13 13:13:20|2558.33|2550.63|2557.89|2550.19|2558.47|2550.77|2557.89|2550.19|35
1647177210000|2022-03-13 13:13:30|2557.65|2549.95|2556.4|2548.7|2557.65|2549.95|2556.4|2548.7|31
1647177220000|2022-03-13 13:13:40|2556.37|2548.67|2556.87|2549.17|2557.01|2549.31|2556.37|2548.67|23
1647177230000|2022-03-13 13:13:50|2556.86|2549.16|2557.13|2549.43|2557.13|2549.43|2556.38|2548.68|28
1647177240000|2022-03-13 13:14:00|2557.14|2549.44|2557.06|2549.36|2557.64|2549.94|2557.04|2549.34|32
1647177250000|2022-03-13 13:14:10|2556.94|2549.24|2556.9|2549.2|2557.03|2549.33|2556.37|2548.67|35
1647177260000|2022-03-13 13:14:20|2556.88|2549.18|2555.1|2547.4|2556.88|2549.18|2554.9|2547.2|36
1647177270000|2022-03-13 13:14:30|2555.09|2547.39|2553.35|2545.65|2555.11|2547.41|2553.29|2545.59|36
1647177280000|2022-03-13 13:14:40|2553.63|2545.93|2553.24|2545.54|2553.91|2546.21|2553.21|2545.51|35
1647177290000|2022-03-13 13:14:50|2553.23|2545.53|2552.11|2544.41|2553.23|2545.53|2551.58|2543.88|35
1647177300000|2022-03-13 13:15:00|2552.12|2544.42|2553.5|2545.8|2553.51|2545.81|2552.09|2544.39|36
1647177310000|2022-03-13 13:15:10|2553.42|2545.72|2551.2|2543.5|2553.42|2545.72|2551.19|2543.49|33
1647177320000|2022-03-13 13:15:20|2551.22|2543.52|2550.51|2542.81|2551.22|2543.52|2550.37|2542.67|36
1647177330000|2022-03-13 13:15:30|2550.54|2542.84|2553.04|2545.34|2553.06|2545.36|2550.54|2542.84|37
1647177340000|2022-03-13 13:15:40|2553.03|2545.33|2553.58|2545.88|2553.61|2545.91|2552.86|2545.16|33
1647177350000|2022-03-13 13:15:50|2553.99|2546.29|2555.12|2547.42|2555.12|2547.42|2553.99|2546.29|37
1647177360000|2022-03-13 13:16:00|2555.36|2547.66|2556.54|2548.84|2556.54|2548.84|2555.16|2547.46|33
1647177370000|2022-03-13 13:16:10|2556.66|2548.96|2557.13|2549.43|2557.23|2549.53|2556.28|2548.58|34
1647177380000|2022-03-13 13:16:20|2557.07|2549.37|2555.62|2547.92|2557.14|2549.44|2555.46|2547.76|36
1647177390000|2022-03-13 13:16:30|2555.5|2547.8|2555.65|2547.95|2555.73|2548.03|2554.72|2547.02|34
1647177400000|2022-03-13 13:16:40|2555.7|2548|2555.81|2548.11|2555.88|2548.18|2555.7|2548|25
1647177410000|2022-03-13 13:16:50|2555.82|2548.12|2555.7|2548|2556.35|2548.65|2555.7|2548|33
1647177420000|2022-03-13 13:17:00|2555.53|2547.83|2555.94|2548.24|2555.94|2548.24|2555.15|2547.45|33
1647177430000|2022-03-13 13:17:10|2555.99|2548.29|2555.63|2547.93|2556.37|2548.67|2555.34|2547.64|35
1647177440000|2022-03-13 13:17:20|2555.65|2547.95|2555.68|2547.98|2555.69|2547.99|2555.34|2547.64|33
1647177450000|2022-03-13 13:17:30|2555.78|2548.08|2556.22|2548.52|2556.32|2548.62|2555.78|2548.08|23
1647177460000|2022-03-13 13:17:40|2556.23|2548.53|2556.99|2549.29|2557.04|2549.34|2556.19|2548.49|26
1647177470000|2022-03-13 13:17:50|2557|2549.3|2557.16|2549.46|2557.3|2549.6|2557|2549.3|28
1647177480000|2022-03-13 13:18:00|2556.94|2549.24|2556.59|2548.89|2556.94|2549.24|2556.33|2548.63|31
1647177490000|2022-03-13 13:18:10|2556.58|2548.88|2556.95|2549.25|2556.97|2549.27|2556.51|2548.81|18
1647177500000|2022-03-13 13:18:20|2556.96|2549.26|2557.19|2549.49|2557.33|2549.63|2556.96|2549.26|32
1647177510000|2022-03-13 13:18:30|2557.18|2549.48|2556.92|2549.22|2557.2|2549.5|2556.86|2549.16|23
1647177520000|2022-03-13 13:18:40|2556.89|2549.19|2556.95|2549.25|2557.07|2549.37|2556.89|2549.19|26
1647177530000|2022-03-13 13:18:50|2556.98|2549.28|2557.25|2549.55|2557.26|2549.56|2556.98|2549.28|33
1647177540000|2022-03-13 13:19:00|2557.1|2549.4|2556.79|2549.09|2557.23|2549.53|2556.79|2549.09|29
1647177550000|2022-03-13 13:19:10|2556.77|2549.07|2555.75|2548.05|2556.79|2549.09|2555.62|2547.92|31
1647177560000|2022-03-13 13:19:20|2555.85|2548.15|2556.18|2548.48|2556.24|2548.54|2555.85|2548.15|27
1647177570000|2022-03-13 13:19:30|2556.19|2548.49|2555.9|2548.2|2556.29|2548.59|2555.75|2548.05|28
1647177580000|2022-03-13 13:19:40|2555.81|2548.11|2555.87|2548.17|2555.92|2548.22|2555.75|2548.05|29
1647177590000|2022-03-13 13:19:50|2555.88|2548.18|2556.38|2548.68|2556.45|2548.75|2555.73|2548.03|30
1647177600000|2022-03-13 13:20:00|2556.43|2548.73|2556.32|2548.62|2556.55|2548.85|2556.3|2548.6|25
1647177610000|2022-03-13 13:20:10|2556.31|2548.61|2554.89|2547.19|2556.35|2548.65|2554.89|2547.19|35
1647177620000|2022-03-13 13:20:20|2554.88|2547.18|2556.16|2548.46|2556.16|2548.46|2554.88|2547.18|35
1647177630000|2022-03-13 13:20:30|2556.01|2548.31|2556.14|2548.44|2556.16|2548.46|2555.56|2547.86|21
1647177640000|2022-03-13 13:20:40|2556.12|2548.42|2556.1|2548.4|2556.32|2548.62|2555.9|2548.2|22
1647177650000|2022-03-13 13:20:50|2556.15|2548.45|2556.02|2548.32|2556.31|2548.61|2555.99|2548.29|23
1647177660000|2022-03-13 13:21:00|2556.01|2548.31|2556.28|2548.58|2556.28|2548.58|2555.83|2548.13|29
1647177670000|2022-03-13 13:21:10|2556.37|2548.67|2556.29|2548.59|2556.49|2548.79|2556.15|2548.45|28
1647177680000|2022-03-13 13:21:20|2556.28|2548.58|2556.74|2549.04|2556.8|2549.1|2556.24|2548.54|29
1647177690000|2022-03-13 13:21:30|2556.75|2549.05|2557.66|2549.96|2557.66|2549.96|2556.75|2549.05|35
1647177700000|2022-03-13 13:21:40|2557.64|2549.94|2558.48|2550.78|2558.65|2550.95|2557.64|2549.94|35
1647177710000|2022-03-13 13:21:50|2558.54|2550.84|2558.77|2551.07|2558.77|2551.07|2558.33|2550.63|31
1647177720000|2022-03-13 13:22:00|2558.8|2551.1|2559.44|2551.74|2559.49|2551.79|2558.64|2550.94|33
1647177730000|2022-03-13 13:22:10|2559.46|2551.76|2562.25|2554.55|2562.25|2554.55|2559.46|2551.76|37
1647177740000|2022-03-13 13:22:20|2562.49|2554.79|2564.29|2556.59|2564.29|2556.59|2562.48|2554.78|38
1647177750000|2022-03-13 13:22:30|2564.27|2556.57|2563.76|2556.06|2564.6|2556.9|2563.76|2556.06|34
1647177760000|2022-03-13 13:22:40|2563.77|2556.07|2564.9|2557.2|2564.96|2557.26|2563.77|2556.07|35
1647177770000|2022-03-13 13:22:50|2564.87|2557.17|2566.1|2558.4|2566.1|2558.4|2564.81|2557.11|33
1647177780000|2022-03-13 13:23:00|2566.87|2559.17|2568.49|2560.79|2568.5|2560.8|2566.87|2559.17|31
1647177790000|2022-03-13 13:23:10|2568.58|2560.88|2574.32|2566.62|2574.52|2566.82|2568.58|2560.88|37
1647177800000|2022-03-13 13:23:20|2574.26|2566.56|2572.17|2564.47|2574.26|2566.56|2571.99|2564.29|40
1647177810000|2022-03-13 13:23:30|2572.21|2564.51|2571.09|2563.39|2572.25|2564.55|2570.5|2562.8|35
1647177820000|2022-03-13 13:23:40|2571.05|2563.35|2568.69|2560.99|2571.09|2563.39|2568.69|2560.99|34
1647177830000|2022-03-13 13:23:50|2568.76|2561.06|2568.55|2560.85|2568.76|2561.06|2568.01|2560.31|36
1647177840000|2022-03-13 13:24:00|2568.51|2560.81|2568.99|2561.29|2569.9|2562.2|2568.35|2560.65|35
1647177850000|2022-03-13 13:24:10|2569.02|2561.32|2569.5|2561.8|2569.6|2561.9|2569.02|2561.32|21
1647177860000|2022-03-13 13:24:20|2569.49|2561.79|2569.4|2561.7|2569.58|2561.88|2569.26|2561.56|23
1647177870000|2022-03-13 13:24:30|2569.38|2561.68|2569.37|2561.67|2569.57|2561.87|2569.25|2561.55|32
1647177880000|2022-03-13 13:24:40|2569.36|2561.66|2570.71|2563.01|2570.79|2563.09|2569.36|2561.66|35
1647177890000|2022-03-13 13:24:50|2570.72|2563.02|2573.33|2565.63|2573.39|2565.69|2570.72|2563.02|36
1647177900000|2022-03-13 13:25:00|2573.09|2565.39|2569.82|2562.12|2573.09|2565.39|2569.82|2562.12|33
1647177910000|2022-03-13 13:25:10|2569.73|2562.03|2571.58|2563.88|2571.6|2563.9|2569.54|2561.84|36
1647177920000|2022-03-13 13:25:20|2571.59|2563.89|2573.23|2565.53|2573.72|2566.02|2571.59|2563.89|33
1647177930000|2022-03-13 13:25:30|2573.21|2565.51|2573.72|2566.02|2573.81|2566.11|2573.21|2565.51|34
1647177940000|2022-03-13 13:25:40|2573.73|2566.03|2573.9|2566.2|2573.99|2566.29|2573.7|2566|25
1647177950000|2022-03-13 13:25:50|2573.47|2565.77|2573.31|2565.61|2573.47|2565.77|2573.09|2565.39|35
1647177960000|2022-03-13 13:26:00|2573.32|2565.62|2573.48|2565.78|2573.48|2565.78|2573.12|2565.42|25
1647177970000|2022-03-13 13:26:10|2573.43|2565.73|2573|2565.3|2573.54|2565.84|2573|2565.3|27
1647177980000|2022-03-13 13:26:20|2572.94|2565.24|2570.76|2563.06|2572.94|2565.24|2570.76|2563.06|34
1647177990000|2022-03-13 13:26:30|2570.88|2563.18|2570.63|2562.93|2571.1|2563.4|2570.3|2562.6|28
1647178000000|2022-03-13 13:26:40|2570.55|2562.85|2570.22|2562.52|2570.62|2562.92|2569.92|2562.22|32
1647178010000|2022-03-13 13:26:50|2570.2|2562.5|2571.55|2563.85|2571.56|2563.86|2570.2|2562.5|31
1647178020000|2022-03-13 13:27:00|2571.53|2563.83|2571.33|2563.63|2571.55|2563.85|2571.28|2563.58|25
1647178030000|2022-03-13 13:27:10|2571.34|2563.64|2571.4|2563.7|2571.4|2563.7|2571.06|2563.36|32
1647178040000|2022-03-13 13:27:20|2571.39|2563.69|2571.47|2563.77|2571.58|2563.88|2571.29|2563.59|23
1647178050000|2022-03-13 13:27:30|2571.53|2563.83|2571.78|2564.08|2572.06|2564.36|2571.47|2563.77|33
1647178060000|2022-03-13 13:27:40|2571.82|2564.12|2571.85|2564.15|2571.92|2564.22|2571.7|2564|27
1647178070000|2022-03-13 13:27:50|2571.76|2564.06|2571.59|2563.89|2571.76|2564.06|2571.56|2563.86|35
1647178080000|2022-03-13 13:28:00|2571.49|2563.79|2571.14|2563.44|2571.49|2563.79|2570.85|2563.15|32
1647178090000|2022-03-13 13:28:10|2571.25|2563.55|2571.59|2563.89|2571.66|2563.96|2571.25|2563.55|31
1647178100000|2022-03-13 13:28:20|2571.62|2563.92|2571.31|2563.61|2571.7|2564|2571.27|2563.57|27
1647178110000|2022-03-13 13:28:30|2571.32|2563.62|2571.45|2563.75|2571.65|2563.95|2571.32|2563.62|32
1647178120000|2022-03-13 13:28:40|2571.47|2563.77|2571.33|2563.63|2571.55|2563.85|2571.33|2563.63|24
1647178130000|2022-03-13 13:28:50|2571.3|2563.6|2569.14|2561.44|2571.3|2563.6|2569.09|2561.39|36
1647178140000|2022-03-13 13:29:00|2569.07|2561.37|2568.83|2561.13|2569.07|2561.37|2568.28|2560.58|36
1647178150000|2022-03-13 13:29:10|2568.76|2561.06|2568.04|2560.34|2569.09|2561.39|2568.02|2560.32|32
1647178160000|2022-03-13 13:29:20|2568.05|2560.35|2567.6|2559.9|2568.05|2560.35|2567.59|2559.89|30
1647178170000|2022-03-13 13:29:30|2567.67|2559.97|2567.93|2560.23|2567.93|2560.23|2567.56|2559.86|36
1647178180000|2022-03-13 13:29:40|2567.92|2560.22|2567.87|2560.17|2567.93|2560.23|2567.81|2560.11|32
1647178190000|2022-03-13 13:29:50|2567.88|2560.18|2567.7|2560|2567.91|2560.21|2567.65|2559.95|22
1647178200000|2022-03-13 13:30:00|2567.49|2559.79|2565.75|2558.05|2567.51|2559.81|2565.73|2558.03|31
1647178210000|2022-03-13 13:30:10|2565.76|2558.06|2567.76|2560.06|2567.78|2560.08|2565.76|2558.06|32
1647178220000|2022-03-13 13:30:20|2567.78|2560.08|2570.48|2562.78|2570.48|2562.78|2567.49|2559.79|38
1647178230000|2022-03-13 13:30:30|2570.56|2562.86|2571.84|2564.14|2571.84|2564.14|2570.56|2562.86|35
1647178240000|2022-03-13 13:30:40|2571.89|2564.19|2570.82|2563.12|2571.93|2564.23|2570.79|2563.09|36
1647178250000|2022-03-13 13:30:50|2570.81|2563.11|2570.77|2563.07|2570.9|2563.2|2570.55|2562.85|28
1647178260000|2022-03-13 13:31:00|2570.84|2563.14|2571.24|2563.54|2571.29|2563.59|2570.84|2563.14|34
1647178270000|2022-03-13 13:31:10|2571.26|2563.56|2571.26|2563.56|2571.51|2563.81|2571.24|2563.54|35
1647178280000|2022-03-13 13:31:20|2571.28|2563.58|2570.84|2563.14|2571.3|2563.6|2570.68|2562.98|34
1647178290000|2022-03-13 13:31:30|2570.85|2563.15|2570.82|2563.12|2570.86|2563.16|2570.81|2563.11|18
1647178300000|2022-03-13 13:31:40|2570.83|2563.13|2570.85|2563.15|2570.93|2563.23|2570.81|2563.11|22
1647178310000|2022-03-13 13:31:50|2570.82|2563.12|2572.68|2564.98|2572.68|2564.98|2570.81|2563.11|35
1647178320000|2022-03-13 13:32:00|2572.51|2564.81|2572.44|2564.74|2572.51|2564.81|2571.96|2564.26|33
1647178330000|2022-03-13 13:32:10|2572.46|2564.76|2573.34|2565.64|2573.35|2565.65|2572.46|2564.76|35
1647178340000|2022-03-13 13:32:20|2573.35|2565.65|2573.55|2565.85|2573.84|2566.14|2573.3|2565.6|31
1647178350000|2022-03-13 13:32:30|2573.53|2565.83|2572.59|2564.89|2573.53|2565.83|2571.41|2563.71|36
1647178360000|2022-03-13 13:32:40|2572.6|2564.9|2572.63|2564.93|2573|2565.3|2572.32|2564.62|37
1647178370000|2022-03-13 13:32:50|2572.61|2564.91|2572.92|2565.22|2572.98|2565.28|2572.21|2564.51|34
1647178380000|2022-03-13 13:33:00|2572.87|2565.17|2571.87|2564.17|2573.05|2565.35|2571.72|2564.02|36
1647178390000|2022-03-13 13:33:10|2571.76|2564.06|2571.87|2564.17|2572.11|2564.41|2571.57|2563.87|35
1647178400000|2022-03-13 13:33:20|2571.84|2564.14|2572.36|2564.66|2572.43|2564.73|2571.84|2564.14|18
1647178410000|2022-03-13 13:33:30|2572.37|2564.67|2572.3|2564.6|2572.4|2564.7|2572.3|2564.6|26
1647178420000|2022-03-13 13:33:40|2572.19|2564.49|2572.07|2564.37|2572.19|2564.49|2571.9|2564.2|18
1647178430000|2022-03-13 13:33:50|2572.06|2564.36|2571.3|2563.6|2572.06|2564.36|2571.08|2563.38|31
1647178440000|2022-03-13 13:34:00|2571.27|2563.57|2572.08|2564.38|2572.25|2564.55|2571.24|2563.54|36
1647178450000|2022-03-13 13:34:10|2572.04|2564.34|2571.81|2564.11|2572.43|2564.73|2571.78|2564.08|32
1647178460000|2022-03-13 13:34:20|2571.83|2564.13|2572.29|2564.59|2572.33|2564.63|2571.81|2564.11|26
1647178470000|2022-03-13 13:34:30|2572.3|2564.6|2572.76|2565.06|2572.9|2565.2|2572.24|2564.54|31
1647178480000|2022-03-13 13:34:40|2572.74|2565.04|2573.67|2565.97|2573.67|2565.97|2572.68|2564.98|27
1647178490000|2022-03-13 13:34:50|2573.71|2566.01|2572.67|2564.97|2574.1|2566.4|2572.64|2564.94|37
1647178500000|2022-03-13 13:35:00|2572.52|2564.82|2571.1|2563.4|2572.52|2564.82|2571.1|2563.4|37
1647178510000|2022-03-13 13:35:10|2571.03|2563.33|2570.48|2562.78|2571.03|2563.33|2570.42|2562.72|33
1647178520000|2022-03-13 13:35:20|2570.45|2562.75|2571.39|2563.69|2571.74|2564.04|2570.44|2562.74|28
1647178530000|2022-03-13 13:35:30|2571.34|2563.64|2570.94|2563.24|2571.41|2563.71|2570.9|2563.2|36
1647178540000|2022-03-13 13:35:40|2570.95|2563.25|2570.45|2562.75|2571|2563.3|2570.24|2562.54|22
1647178550000|2022-03-13 13:35:50|2570.5|2562.8|2570.15|2562.45|2570.53|2562.83|2570.14|2562.44|22
1647178560000|2022-03-13 13:36:00|2570.17|2562.47|2571.11|2563.41|2571.41|2563.71|2570.14|2562.44|34
1647178570000|2022-03-13 13:36:10|2571.1|2563.4|2570.95|2563.25|2571.23|2563.53|2570.82|2563.12|19
1647178580000|2022-03-13 13:36:20|2570.94|2563.24|2570.65|2562.95|2570.95|2563.25|2570.65|2562.95|26
1647178590000|2022-03-13 13:36:30|2570.66|2562.96|2570.89|2563.19|2571.06|2563.36|2570.66|2562.96|31
1647178600000|2022-03-13 13:36:40|2570.86|2563.16|2570.74|2563.04|2570.91|2563.21|2570.74|2563.04|25
1647178610000|2022-03-13 13:36:50|2570.67|2562.97|2569.88|2562.18|2570.67|2562.97|2569.85|2562.15|31
1647178620000|2022-03-13 13:37:00|2569.9|2562.2|2570|2562.3|2570|2562.3|2569.81|2562.11|23
1647178630000|2022-03-13 13:37:10|2569.98|2562.28|2570|2562.3|2570.26|2562.56|2569.95|2562.25|30
1647178640000|2022-03-13 13:37:20|2570.01|2562.31|2569.95|2562.25|2570.05|2562.35|2569.92|2562.22|20
1647178650000|2022-03-13 13:37:30|2569.96|2562.26|2570.23|2562.53|2570.3|2562.6|2569.87|2562.17|25
1647178660000|2022-03-13 13:37:40|2570.25|2562.55|2570.16|2562.46|2570.31|2562.61|2570.16|2562.46|21
1647178670000|2022-03-13 13:37:50|2570.18|2562.48|2570.43|2562.73|2570.65|2562.95|2570.16|2562.46|28
1647178680000|2022-03-13 13:38:00|2570.45|2562.75|2570.64|2562.94|2570.66|2562.96|2570.45|2562.75|31
1647178690000|2022-03-13 13:38:10|2570.63|2562.93|2570.66|2562.96|2570.73|2563.03|2570.58|2562.88|32
1647178700000|2022-03-13 13:38:20|2570.63|2562.93|2570.63|2562.93|2570.67|2562.97|2570.54|2562.84|26
1647178710000|2022-03-13 13:38:30|2570.62|2562.92|2570.66|2562.96|2570.68|2562.98|2570.32|2562.62|23
1647178720000|2022-03-13 13:38:40|2570.67|2562.97|2570.71|2563.01|2570.74|2563.04|2570.62|2562.92|18
1647178730000|2022-03-13 13:38:50|2570.72|2563.02|2570.72|2563.02|2570.75|2563.05|2570.67|2562.97|24
1647178740000|2022-03-13 13:39:00|2570.71|2563.01|2570.74|2563.04|2570.76|2563.06|2570.7|2563|16
1647178750000|2022-03-13 13:39:10|2570.73|2563.03|2570.2|2562.5|2570.73|2563.03|2570.2|2562.5|23
1647178760000|2022-03-13 13:39:20|2570.17|2562.47|2569.7|2562|2570.17|2562.47|2569.64|2561.94|29
1647178770000|2022-03-13 13:39:30|2569.69|2561.99|2568.49|2560.79|2569.75|2562.05|2568.49|2560.79|29
1647178780000|2022-03-13 13:39:40|2568.37|2560.67|2568.78|2561.08|2568.81|2561.11|2568.37|2560.67|33
1647178790000|2022-03-13 13:39:50|2568.7|2561|2568.63|2560.93|2568.74|2561.04|2568.63|2560.93|26
1647178800000|2022-03-13 13:40:00|2568.62|2560.92|2568.21|2560.51|2568.62|2560.92|2568.16|2560.46|20
1647178810000|2022-03-13 13:40:10|2568.22|2560.52|2567.94|2560.24|2568.23|2560.53|2567.89|2560.19|28
1647178820000|2022-03-13 13:40:20|2567.92|2560.22|2565.82|2558.12|2567.92|2560.22|2565.82|2558.12|29
1647178830000|2022-03-13 13:40:30|2566.06|2558.36|2566.16|2558.46|2566.24|2558.54|2565.94|2558.24|34
1647178840000|2022-03-13 13:40:40|2566.09|2558.39|2566.57|2558.87|2566.57|2558.87|2566.06|2558.36|31
1647178850000|2022-03-13 13:40:50|2566.75|2559.05|2566.6|2558.9|2567.49|2559.79|2566.6|2558.9|29
1647178860000|2022-03-13 13:41:00|2566.59|2558.89|2566|2558.3|2566.62|2558.92|2565.94|2558.24|29
1647178870000|2022-03-13 13:41:10|2566.01|2558.31|2566.01|2558.31|2566.09|2558.39|2565.98|2558.28|27
1647178880000|2022-03-13 13:41:20|2566.02|2558.32|2566.07|2558.37|2566.13|2558.43|2565.91|2558.21|32
1647178890000|2022-03-13 13:41:30|2566.08|2558.38|2566.94|2559.24|2567.09|2559.39|2566.07|2558.37|31
1647178900000|2022-03-13 13:41:40|2566.92|2559.22|2566.72|2559.02|2567.24|2559.54|2566.69|2558.99|33
1647178910000|2022-03-13 13:41:50|2566.71|2559.01|2566.82|2559.12|2567.08|2559.38|2566.71|2559.01|32
1647178920000|2022-03-13 13:42:00|2566.89|2559.19|2567.27|2559.57|2567.27|2559.57|2566.87|2559.17|32
1647178930000|2022-03-13 13:42:10|2567.32|2559.62|2566.96|2559.26|2567.32|2559.62|2566.93|2559.23|27
1647178940000|2022-03-13 13:42:20|2566.9|2559.2|2566.93|2559.23|2567.1|2559.4|2566.84|2559.14|36
1647178950000|2022-03-13 13:42:30|2566.92|2559.22|2567.08|2559.38|2567.21|2559.51|2566.89|2559.19|32
1647178960000|2022-03-13 13:42:40|2567.11|2559.41|2567.1|2559.4|2567.26|2559.56|2567.05|2559.35|25
1647178970000|2022-03-13 13:42:50|2567.08|2559.38|2567.41|2559.71|2567.88|2560.18|2567.05|2559.35|34
1647178980000|2022-03-13 13:43:00|2567.48|2559.78|2567.34|2559.64|2567.48|2559.78|2567.26|2559.56|30
1647178990000|2022-03-13 13:43:10|2567.32|2559.62|2565.87|2558.17|2567.34|2559.64|2565.87|2558.17|33
1647179000000|2022-03-13 13:43:20|2565.84|2558.14|2566.03|2558.33|2566.03|2558.33|2565.79|2558.09|31
1647179010000|2022-03-13 13:43:30|2565.98|2558.28|2565.96|2558.26|2566.01|2558.31|2565.9|2558.2|22
1647179020000|2022-03-13 13:43:40|2565.93|2558.23|2566.29|2558.59|2566.33|2558.63|2565.88|2558.18|28
1647179030000|2022-03-13 13:43:50|2566.27|2558.57|2566.5|2558.8|2566.55|2558.85|2566.13|2558.43|27
1647179040000|2022-03-13 13:44:00|2566.51|2558.81|2566.42|2558.72|2566.51|2558.81|2566.38|2558.68|29
1647179050000|2022-03-13 13:44:10|2566.41|2558.71|2566.06|2558.36|2566.42|2558.72|2566.03|2558.33|30
1647179060000|2022-03-13 13:44:20|2566.04|2558.34|2564.89|2557.19|2566.07|2558.37|2564.87|2557.17|35
1647179070000|2022-03-13 13:44:30|2564.93|2557.23|2564.64|2556.94|2565.13|2557.43|2564.64|2556.94|27
1647179080000|2022-03-13 13:44:40|2564.57|2556.87|2562.16|2554.46|2564.57|2556.87|2562.06|2554.36|34
1647179090000|2022-03-13 13:44:50|2562.15|2554.45|2562.33|2554.63|2562.59|2554.89|2562.15|2554.45|36
1647179100000|2022-03-13 13:45:00|2562.34|2554.64|2563.93|2556.23|2564.06|2556.36|2562.3|2554.6|34
1647179110000|2022-03-13 13:45:10|2563.97|2556.27|2563.03|2555.33|2563.97|2556.27|2563.02|2555.32|23
1647179120000|2022-03-13 13:45:20|2563.02|2555.32|2560.43|2552.73|2563.16|2555.46|2560.38|2552.68|34
1647179130000|2022-03-13 13:45:30|2560.32|2552.62|2560.46|2552.76|2560.66|2552.96|2560.16|2552.46|32
1647179140000|2022-03-13 13:45:40|2560.43|2552.73|2560.98|2553.28|2561.3|2553.6|2560.43|2552.73|24
1647179150000|2022-03-13 13:45:50|2560.99|2553.29|2561.19|2553.49|2561.2|2553.5|2560.99|2553.29|19
1647179160000|2022-03-13 13:46:00|2561.18|2553.48|2561.48|2553.78|2561.48|2553.78|2561.1|2553.4|34
1647179170000|2022-03-13 13:46:10|2561.49|2553.79|2559.91|2552.21|2561.49|2553.79|2559.47|2551.77|30
1647179180000|2022-03-13 13:46:20|2559.83|2552.13|2556.81|2549.11|2559.83|2552.13|2556.65|2548.95|33
1647179190000|2022-03-13 13:46:30|2556.8|2549.1|2558.64|2550.94|2558.64|2550.94|2556.79|2549.09|37
1647179200000|2022-03-13 13:46:40|2558.62|2550.92|2556.19|2548.49|2558.62|2550.92|2556.19|2548.49|36
1647179210000|2022-03-13 13:46:50|2556.09|2548.39|2555.67|2547.97|2556.17|2548.47|2555.05|2547.35|31
1647179220000|2022-03-13 13:47:00|2555.86|2548.16|2556.9|2549.2|2556.91|2549.21|2555.84|2548.14|37
1647179230000|2022-03-13 13:47:10|2556.91|2549.21|2557.21|2549.51|2558.07|2550.37|2556.91|2549.21|37
1647179240000|2022-03-13 13:47:20|2557.26|2549.56|2557.42|2549.72|2557.42|2549.72|2557.26|2549.56|31
1647179250000|2022-03-13 13:47:30|2557.41|2549.71|2556.98|2549.28|2557.6|2549.9|2556.86|2549.16|31
1647179260000|2022-03-13 13:47:40|2556.96|2549.26|2555.39|2547.69|2556.96|2549.26|2555.32|2547.62|32
1647179270000|2022-03-13 13:47:50|2555.36|2547.66|2555.12|2547.42|2555.55|2547.85|2555.1|2547.4|33
1647179280000|2022-03-13 13:48:00|2555.15|2547.45|2555.84|2548.14|2555.97|2548.27|2555.12|2547.42|26
1647179290000|2022-03-13 13:48:10|2555.82|2548.12|2556.72|2549.02|2556.72|2549.02|2555.75|2548.05|34
1647179300000|2022-03-13 13:48:20|2556.7|2549|2557.24|2549.54|2557.33|2549.63|2556.7|2549|36
1647179310000|2022-03-13 13:48:30|2557.23|2549.53|2557.36|2549.66|2557.4|2549.7|2557.19|2549.49|29
1647179320000|2022-03-13 13:48:40|2557.37|2549.67|2557.56|2549.86|2557.57|2549.87|2557.32|2549.62|20
1647179330000|2022-03-13 13:48:50|2557.57|2549.87|2556.79|2549.09|2557.57|2549.87|2556.79|2549.09|28
1647179340000|2022-03-13 13:49:00|2556.77|2549.07|2557.1|2549.4|2557.12|2549.42|2556.77|2549.07|27
1647179350000|2022-03-13 13:49:10|2557.15|2549.45|2556.99|2549.29|2557.15|2549.45|2556.85|2549.15|33
1647179360000|2022-03-13 13:49:20|2557|2549.3|2556.92|2549.22|2557.46|2549.76|2556.84|2549.14|35
1647179370000|2022-03-13 13:49:30|2556.84|2549.14|2555.51|2547.81|2556.84|2549.14|2555.51|2547.81|31
1647179380000|2022-03-13 13:49:40|2555.56|2547.86|2557.5|2549.8|2557.52|2549.82|2555.54|2547.84|34
1647179390000|2022-03-13 13:49:50|2557.51|2549.81|2559.58|2551.88|2559.58|2551.88|2557.48|2549.78|35
1647179400000|2022-03-13 13:50:00|2559.82|2552.12|2561.35|2553.65|2561.87|2554.17|2559.82|2552.12|39
1647179410000|2022-03-13 13:50:10|2561.32|2553.62|2561.47|2553.77|2561.53|2553.83|2561.3|2553.6|29
1647179420000|2022-03-13 13:50:20|2561.39|2553.69|2559.78|2552.08|2561.39|2553.69|2559.76|2552.06|34
1647179430000|2022-03-13 13:50:30|2559.77|2552.07|2561.19|2553.49|2562.4|2554.7|2559.71|2552.01|33
1647179440000|2022-03-13 13:50:40|2561.21|2553.51|2561.5|2553.8|2561.95|2554.25|2561.16|2553.46|34
1647179450000|2022-03-13 13:50:50|2561.46|2553.76|2560.46|2552.76|2561.54|2553.84|2560.46|2552.76|28
1647179460000|2022-03-13 13:51:00|2560.36|2552.66|2561.44|2553.74|2561.44|2553.74|2560.1|2552.4|32
1647179470000|2022-03-13 13:51:10|2561.55|2553.85|2561.55|2553.85|2561.57|2553.87|2561.03|2553.33|35
1647179480000|2022-03-13 13:51:20|2561.6|2553.9|2561.3|2553.6|2561.6|2553.9|2561.2|2553.5|34
1647179490000|2022-03-13 13:51:30|2561.31|2553.61|2561.29|2553.59|2561.31|2553.61|2561.01|2553.31|31
1647179500000|2022-03-13 13:51:40|2561.27|2553.57|2561.23|2553.53|2561.47|2553.77|2561.12|2553.42|35
1647179510000|2022-03-13 13:51:50|2561.22|2553.52|2561.3|2553.6|2561.33|2553.63|2561.22|2553.52|23
1647179520000|2022-03-13 13:52:00|2561.31|2553.61|2560.3|2552.6|2561.31|2553.61|2560.26|2552.56|30
1647179530000|2022-03-13 13:52:10|2560.42|2552.72|2560.82|2553.12|2560.83|2553.13|2560.42|2552.72|19
1647179540000|2022-03-13 13:52:20|2560.83|2553.13|2561.6|2553.9|2561.62|2553.92|2560.82|2553.12|20
1647179550000|2022-03-13 13:52:30|2561.55|2553.85|2560.71|2553.01|2561.55|2553.85|2560.57|2552.87|35
1647179560000|2022-03-13 13:52:40|2560.65|2552.95|2560.66|2552.96|2560.78|2553.08|2560.58|2552.88|28
1647179570000|2022-03-13 13:52:50|2560.67|2552.97|2560.6|2552.9|2560.79|2553.09|2560.6|2552.9|29
1647179580000|2022-03-13 13:53:00|2560.61|2552.91|2560.58|2552.88|2560.66|2552.96|2560.54|2552.84|26
1647179590000|2022-03-13 13:53:10|2560.61|2552.91|2560.53|2552.83|2560.61|2552.91|2560.52|2552.82|24
1647179600000|2022-03-13 13:53:20|2560.52|2552.82|2561.68|2553.98|2561.75|2554.05|2560.52|2552.82|30
1647179610000|2022-03-13 13:53:30|2561.65|2553.95|2561.24|2553.54|2562.06|2554.36|2561.24|2553.54|27
1647179620000|2022-03-13 13:53:40|2560.1|2552.4|2558.38|2550.68|2560.1|2552.4|2558.15|2550.45|37
1647179630000|2022-03-13 13:53:50|2558.31|2550.61|2557.76|2550.06|2558.31|2550.61|2557.37|2549.67|36
1647179640000|2022-03-13 13:54:00|2557.75|2550.05|2558.41|2550.71|2558.88|2551.18|2557.75|2550.05|34
1647179650000|2022-03-13 13:54:10|2558.4|2550.7|2558.2|2550.5|2558.58|2550.88|2558.14|2550.44|26
1647179660000|2022-03-13 13:54:20|2558.21|2550.51|2558.21|2550.51|2558.25|2550.55|2558.08|2550.38|32
1647179670000|2022-03-13 13:54:30|2558.23|2550.53|2558.85|2551.15|2558.85|2551.15|2558.13|2550.43|25
1647179680000|2022-03-13 13:54:40|2558.84|2551.14|2558.78|2551.08|2558.88|2551.18|2558.71|2551.01|20
1647179690000|2022-03-13 13:54:50|2558.79|2551.09|2557.61|2549.91|2558.96|2551.26|2557.61|2549.91|25
1647179700000|2022-03-13 13:55:00|2557.54|2549.84|2557.28|2549.58|2557.54|2549.84|2557.07|2549.37|36
1647179710000|2022-03-13 13:55:10|2557.26|2549.56|2558.2|2550.5|2558.25|2550.55|2557.25|2549.55|28
1647179720000|2022-03-13 13:55:20|2558.19|2550.49|2558.71|2551.01|2558.72|2551.02|2558.11|2550.41|35
1647179730000|2022-03-13 13:55:30|2558.69|2550.99|2558.5|2550.8|2558.69|2550.99|2558.34|2550.64|27
1647179740000|2022-03-13 13:55:40|2558.58|2550.88|2558.31|2550.61|2558.58|2550.88|2558.27|2550.57|33
1647179750000|2022-03-13 13:55:50|2558.28|2550.58|2558.43|2550.73|2558.51|2550.81|2558.2|2550.5|24
1647179760000|2022-03-13 13:56:00|2558.4|2550.7|2558.58|2550.88|2558.58|2550.88|2558.38|2550.68|16
1647179770000|2022-03-13 13:56:10|2558.53|2550.83|2558.26|2550.56|2558.56|2550.86|2558.25|2550.55|35
1647179780000|2022-03-13 13:56:20|2558.3|2550.6|2558.43|2550.73|2558.43|2550.73|2558.27|2550.57|23
1647179790000|2022-03-13 13:56:30|2558.42|2550.72|2558.63|2550.93|2558.88|2551.18|2558.38|2550.68|30
1647179800000|2022-03-13 13:56:40|2558.61|2550.91|2558.93|2551.23|2558.95|2551.25|2558.61|2550.91|23
1647179810000|2022-03-13 13:56:50|2558.98|2551.28|2560.02|2552.32|2560.33|2552.63|2558.94|2551.24|31
1647179820000|2022-03-13 13:57:00|2560.05|2552.35|2561.73|2554.03|2562.19|2554.49|2560|2552.3|34
1647179830000|2022-03-13 13:57:10|2561.72|2554.02|2562.3|2554.6|2562.36|2554.66|2561.62|2553.92|25
1647179840000|2022-03-13 13:57:20|2562.31|2554.61|2562.85|2555.15|2563.25|2555.55|2562.29|2554.59|24
1647179850000|2022-03-13 13:57:30|2562.86|2555.16|2563.97|2556.27|2563.97|2556.27|2562.84|2555.14|31
1647179860000|2022-03-13 13:57:40|2564.08|2556.38|2563.6|2555.9|2564.34|2556.64|2563.51|2555.81|23
1647179870000|2022-03-13 13:57:50|2563.58|2555.88|2563.43|2555.73|2563.69|2555.99|2563.35|2555.65|31
1647179880000|2022-03-13 13:58:00|2563.42|2555.72|2563.46|2555.76|2563.47|2555.77|2563.36|2555.66|26
1647179890000|2022-03-13 13:58:10|2563.45|2555.75|2563.29|2555.59|2563.45|2555.75|2563.12|2555.42|30
1647179900000|2022-03-13 13:58:20|2563.31|2555.61|2564.02|2556.32|2564.23|2556.53|2563.2|2555.5|35
1647179910000|2022-03-13 13:58:30|2564.03|2556.33|2564.6|2556.9|2564.6|2556.9|2563.83|2556.13|27
1647179920000|2022-03-13 13:58:40|2564.59|2556.89|2565.51|2557.81|2565.51|2557.81|2564.59|2556.89|26
1647179930000|2022-03-13 13:58:50|2565.49|2557.79|2565.68|2557.98|2565.74|2558.04|2565.45|2557.75|32
1647179940000|2022-03-13 13:59:00|2565.69|2557.99|2565.5|2557.8|2565.96|2558.26|2565.5|2557.8|29
1647179950000|2022-03-13 13:59:10|2565.44|2557.74|2565.5|2557.8|2565.6|2557.9|2565.28|2557.58|32
1647179960000|2022-03-13 13:59:20|2565.47|2557.77|2564.35|2556.65|2565.47|2557.77|2564.2|2556.5|29
1647179970000|2022-03-13 13:59:30|2564.39|2556.69|2565.01|2557.31|2565.2|2557.5|2564.35|2556.65|25
1647179980000|2022-03-13 13:59:40|2565.02|2557.32|2565.17|2557.47|2565.23|2557.53|2564.98|2557.28|20
1647179990000|2022-03-13 13:59:50|2565.18|2557.48|2565.07|2557.37|2565.19|2557.49|2565.06|2557.36|30
1647180000000|2022-03-13 14:00:00|2565.09|2557.39|2564.54|2556.84|2565.36|2557.66|2564.53|2556.83|32
1647180010000|2022-03-13 14:00:10|2564.53|2556.83|2564.42|2556.72|2564.59|2556.89|2564.37|2556.67|32
1647180020000|2022-03-13 14:00:20|2564.43|2556.73|2564.45|2556.75|2564.47|2556.77|2564.36|2556.66|29
1647180030000|2022-03-13 14:00:30|2564.42|2556.72|2564.03|2556.33|2564.47|2556.77|2564.02|2556.32|29
1647180040000|2022-03-13 14:00:40|2564.02|2556.32|2564.3|2556.6|2564.3|2556.6|2564.01|2556.31|28
1647180050000|2022-03-13 14:00:50|2564.31|2556.61|2565.18|2557.48|2565.18|2557.48|2564.26|2556.56|30
1647180060000|2022-03-13 14:01:00|2565.2|2557.5|2565.39|2557.69|2565.41|2557.71|2565.12|2557.42|33
1647180070000|2022-03-13 14:01:10|2565.42|2557.72|2566.67|2558.97|2566.69|2558.99|2565.4|2557.7|28
1647180080000|2022-03-13 14:01:20|2566.65|2558.95|2565.98|2558.28|2566.67|2558.97|2565.98|2558.28|23
1647180090000|2022-03-13 14:01:30|2566.02|2558.32|2566.13|2558.43|2566.13|2558.43|2565.98|2558.28|19
1647180100000|2022-03-13 14:01:40|2566.14|2558.44|2566.48|2558.78|2566.66|2558.96|2566.14|2558.44|26
1647180110000|2022-03-13 14:01:50|2566.5|2558.8|2567.22|2559.52|2567.28|2559.58|2566.5|2558.8|23
1647180120000|2022-03-13 14:02:00|2567.23|2559.53|2566.61|2558.91|2567.43|2559.73|2566.38|2558.68|38
1647180130000|2022-03-13 14:02:10|2566.63|2558.93|2566.74|2559.04|2566.79|2559.09|2566.57|2558.87|28
1647180140000|2022-03-13 14:02:20|2566.73|2559.03|2566.67|2558.97|2566.79|2559.09|2566.63|2558.93|32
1647180150000|2022-03-13 14:02:30|2566.14|2558.44|2565.82|2558.12|2566.14|2558.44|2564.56|2556.86|31
1647180160000|2022-03-13 14:02:40|2565.83|2558.13|2565.71|2558.01|2565.85|2558.15|2565.71|2558.01|15
1647180170000|2022-03-13 14:02:50|2565.73|2558.03|2565.6|2557.9|2565.98|2558.28|2565.6|2557.9|26
1647180180000|2022-03-13 14:03:00|2565.57|2557.87|2564.98|2557.28|2565.59|2557.89|2563.94|2556.24|35
1647180190000|2022-03-13 14:03:10|2564.96|2557.26|2564|2556.3|2564.96|2557.26|2564|2556.3|31
1647180200000|2022-03-13 14:03:20|2563.74|2556.04|2563.98|2556.28|2563.98|2556.28|2563.62|2555.92|23
1647180210000|2022-03-13 14:03:30|2563.99|2556.29|2564.07|2556.37|2564.23|2556.53|2563.99|2556.29|17
1647180220000|2022-03-13 14:03:40|2564.1|2556.4|2564.15|2556.45|2564.16|2556.46|2564.09|2556.39|17
1647180230000|2022-03-13 14:03:50|2564.14|2556.44|2564.09|2556.39|2564.15|2556.45|2564.05|2556.35|18
1647180240000|2022-03-13 14:04:00|2564.1|2556.4|2564.36|2556.66|2564.36|2556.66|2564.1|2556.4|15
1647180250000|2022-03-13 14:04:10|2564.34|2556.64|2564.32|2556.62|2564.4|2556.7|2564.28|2556.58|22
1647180260000|2022-03-13 14:04:20|2564.38|2556.68|2564.58|2556.88|2564.58|2556.88|2564.3|2556.6|19
1647180270000|2022-03-13 14:04:30|2564.52|2556.82|2564.97|2557.27|2565.01|2557.31|2564.49|2556.79|30
1647180280000|2022-03-13 14:04:40|2564.96|2557.26|2564.93|2557.23|2564.97|2557.27|2564.87|2557.17|26
1647180290000|2022-03-13 14:04:50|2564.92|2557.22|2564.93|2557.23|2565|2557.3|2564.9|2557.2|25
1647180300000|2022-03-13 14:05:00|2564.94|2557.24|2564.95|2557.25|2565|2557.3|2564.92|2557.22|12
1647180310000|2022-03-13 14:05:10|2564.91|2557.21|2564.3|2556.6|2564.96|2557.26|2564.3|2556.6|27
1647180320000|2022-03-13 14:05:20|2564.16|2556.46|2564.26|2556.56|2564.43|2556.73|2563.84|2556.14|32
1647180330000|2022-03-13 14:05:30|2564.42|2556.72|2564.7|2557|2564.79|2557.09|2564.42|2556.72|23
1647180340000|2022-03-13 14:05:40|2564.71|2557.01|2564.86|2557.16|2564.87|2557.17|2564.71|2557.01|20
1647180350000|2022-03-13 14:05:50|2564.87|2557.17|2564.94|2557.24|2564.94|2557.24|2564.86|2557.16|17
1647180360000|2022-03-13 14:06:00|2564.93|2557.23|2565.07|2557.37|2565.07|2557.37|2564.93|2557.23|20
1647180370000|2022-03-13 14:06:10|2565.09|2557.39|2565.87|2558.17|2565.87|2558.17|2565.06|2557.36|27
1647180380000|2022-03-13 14:06:20|2565.85|2558.15|2566.49|2558.79|2566.49|2558.79|2565.85|2558.15|35
1647180390000|2022-03-13 14:06:30|2566.44|2558.74|2566.39|2558.69|2566.51|2558.81|2566.39|2558.69|29
1647180400000|2022-03-13 14:06:40|2566.32|2558.62|2566.5|2558.8|2566.56|2558.86|2566.3|2558.6|32
1647180410000|2022-03-13 14:06:50|2566.54|2558.84|2566.48|2558.78|2566.54|2558.84|2566.31|2558.61|29
1647180420000|2022-03-13 14:07:00|2566.47|2558.77|2565.41|2557.71|2566.5|2558.8|2565.4|2557.7|33
1647180430000|2022-03-13 14:07:10|2565.49|2557.79|2564.41|2556.71|2565.49|2557.79|2564.33|2556.63|28
1647180440000|2022-03-13 14:07:20|2564.42|2556.72|2564.59|2556.89|2564.76|2557.06|2564.42|2556.72|30
1647180450000|2022-03-13 14:07:30|2564.57|2556.87|2564.03|2556.33|2564.57|2556.87|2563.93|2556.23|25
1647180460000|2022-03-13 14:07:40|2564.19|2556.49|2564.85|2557.15|2564.89|2557.19|2564.19|2556.49|23
1647180470000|2022-03-13 14:07:50|2564.87|2557.17|2564.91|2557.21|2564.91|2557.21|2564.74|2557.04|22
1647180480000|2022-03-13 14:08:00|2564.92|2557.22|2564.61|2556.91|2564.92|2557.22|2564.61|2556.91|24
1647180490000|2022-03-13 14:08:10|2564.63|2556.93|2564.51|2556.81|2564.63|2556.93|2564.49|2556.79|17
1647180500000|2022-03-13 14:08:20|2564.5|2556.8|2564.84|2557.14|2564.84|2557.14|2564.5|2556.8|24
1647180510000|2022-03-13 14:08:30|2564.85|2557.15|2564.93|2557.23|2564.94|2557.24|2564.81|2557.11|28
1647180520000|2022-03-13 14:08:40|2564.91|2557.21|2564.88|2557.18|2564.95|2557.25|2564.88|2557.18|25
1647180530000|2022-03-13 14:08:50|2564.89|2557.19|2564.92|2557.22|2564.92|2557.22|2564.89|2557.19|19
1647180540000|2022-03-13 14:09:00|2564.91|2557.21|2564.91|2557.21|2564.94|2557.24|2564.88|2557.18|16
1647180550000|2022-03-13 14:09:10|2564.93|2557.23|2565.34|2557.64|2565.36|2557.66|2564.93|2557.23|14
1647180560000|2022-03-13 14:09:20|2565.32|2557.62|2565.69|2557.99|2565.69|2557.99|2565.25|2557.55|22
1647180570000|2022-03-13 14:09:30|2565.7|2558|2566.01|2558.31|2566.01|2558.31|2565.7|2558|4
1647180580000|2022-03-13 14:09:40|2566.04|2558.34|2566.51|2558.81|2566.53|2558.83|2566.04|2558.34|27
1647180590000|2022-03-13 14:09:50|2566.53|2558.83|2566.48|2558.78|2566.54|2558.84|2566.46|2558.76|20
1647180600000|2022-03-13 14:10:00|2566.49|2558.79|2566.55|2558.85|2566.55|2558.85|2566.41|2558.71|23
1647180610000|2022-03-13 14:10:10|2566.56|2558.86|2566.52|2558.82|2566.56|2558.86|2566.49|2558.79|20
1647180620000|2022-03-13 14:10:20|2566.54|2558.84|2565.83|2558.13|2566.54|2558.84|2565.15|2557.45|33
1647180630000|2022-03-13 14:10:30|2565.82|2558.12|2566.37|2558.67|2566.37|2558.67|2565.82|2558.12|30
1647180640000|2022-03-13 14:10:40|2566.39|2558.69|2566.62|2558.92|2566.62|2558.92|2566.39|2558.69|16
1647180650000|2022-03-13 14:10:50|2566.6|2558.9|2566.62|2558.92|2566.63|2558.93|2566.44|2558.74|17
1647180660000|2022-03-13 14:11:00|2566.61|2558.91|2566.46|2558.76|2566.61|2558.91|2566.43|2558.73|21
1647180670000|2022-03-13 14:11:10|2566.47|2558.77|2566.51|2558.81|2566.54|2558.84|2566.43|2558.73|23
1647180680000|2022-03-13 14:11:20|2566.5|2558.8|2566.52|2558.82|2566.55|2558.85|2566.5|2558.8|14
1647180690000|2022-03-13 14:11:30|2566.49|2558.79|2566.71|2559.01|2566.74|2559.04|2566.49|2558.79|22
1647180700000|2022-03-13 14:11:40|2566.7|2559|2566.69|2558.99|2566.8|2559.1|2566.64|2558.94|24
1647180710000|2022-03-13 14:11:50|2566.65|2558.95|2565.63|2557.93|2566.69|2558.99|2565.52|2557.82|34
1647180720000|2022-03-13 14:12:00|2565.62|2557.92|2565.33|2557.63|2565.63|2557.93|2565.16|2557.46|29
1647180730000|2022-03-13 14:12:10|2565.32|2557.62|2565.4|2557.7|2565.41|2557.71|2565.31|2557.61|13
1647180740000|2022-03-13 14:12:20|2565.38|2557.68|2565.36|2557.66|2565.4|2557.7|2565.33|2557.63|26
1647180750000|2022-03-13 14:12:30|2565.37|2557.67|2565.35|2557.65|2565.38|2557.68|2565.29|2557.59|25
1647180760000|2022-03-13 14:12:40|2565.37|2557.67|2565.3|2557.6|2565.38|2557.68|2565.21|2557.51|26
1647180770000|2022-03-13 14:12:50|2565.21|2557.51|2564.59|2556.89|2565.3|2557.6|2564.59|2556.89|28
1647180780000|2022-03-13 14:13:00|2564.58|2556.88|2564.14|2556.44|2564.58|2556.88|2564.14|2556.44|32
1647180790000|2022-03-13 14:13:10|2564.15|2556.45|2564.14|2556.44|2564.19|2556.49|2564.11|2556.41|27
1647180800000|2022-03-13 14:13:20|2564.12|2556.42|2563.8|2556.1|2564.12|2556.42|2563.72|2556.02|18
1647180810000|2022-03-13 14:13:30|2563.82|2556.12|2563.71|2556.01|2563.82|2556.12|2563.7|2556|27
1647180820000|2022-03-13 14:13:40|2563.87|2556.17|2563.1|2555.4|2564|2556.3|2563.07|2555.37|34
1647180830000|2022-03-13 14:13:50|2563.08|2555.38|2562.95|2555.25|2563.17|2555.47|2562.95|2555.25|25
1647180840000|2022-03-13 14:14:00|2562.77|2555.07|2563.03|2555.33|2563.06|2555.36|2562.77|2555.07|24
1647180850000|2022-03-13 14:14:10|2563|2555.3|2563.48|2555.78|2563.6|2555.9|2563|2555.3|31
1647180860000|2022-03-13 14:14:20|2563.49|2555.79|2563.65|2555.95|2563.69|2555.99|2563.43|2555.73|24
1647180870000|2022-03-13 14:14:30|2563.66|2555.96|2563.57|2555.87|2563.66|2555.96|2563.53|2555.83|11
1647180880000|2022-03-13 14:14:40|2563.58|2555.88|2564.02|2556.32|2564.04|2556.34|2563.56|2555.86|19
1647180890000|2022-03-13 14:14:50|2563.72|2556.02|2564.1|2556.4|2564.18|2556.48|2563.54|2555.84|29
1647180900000|2022-03-13 14:15:00|2564.11|2556.41|2564.21|2556.51|2564.27|2556.57|2564.11|2556.41|32
1647180910000|2022-03-13 14:15:10|2564.22|2556.52|2564.23|2556.53|2564.32|2556.62|2564.18|2556.48|21
1647180920000|2022-03-13 14:15:20|2564.25|2556.55|2564.25|2556.55|2564.27|2556.57|2564.23|2556.53|7
1647180930000|2022-03-13 14:15:30|2564.27|2556.57|2564.26|2556.56|2564.27|2556.57|2564.24|2556.54|9
1647180940000|2022-03-13 14:15:40|2564.24|2556.54|2565.73|2558.03|2565.92|2558.22|2564.24|2556.54|27
1647180950000|2022-03-13 14:15:50|2565.7|2558|2565.32|2557.62|2565.96|2558.26|2565.32|2557.62|36
1647180960000|2022-03-13 14:16:00|2565.31|2557.61|2565.67|2557.97|2565.69|2557.99|2565.25|2557.55|30
1647180970000|2022-03-13 14:16:10|2565.72|2558.02|2565.81|2558.11|2565.84|2558.14|2565.66|2557.96|23
1647180980000|2022-03-13 14:16:20|2565.85|2558.15|2566.07|2558.37|2566.08|2558.38|2565.78|2558.08|28
1647180990000|2022-03-13 14:16:30|2566.08|2558.38|2566.12|2558.42|2566.12|2558.42|2565.98|2558.28|28
1647181000000|2022-03-13 14:16:40|2566.13|2558.43|2566.61|2558.91|2566.61|2558.91|2566.13|2558.43|23
1647181010000|2022-03-13 14:16:50|2566.66|2558.96|2566.87|2559.17|2567.02|2559.32|2566.65|2558.95|26
1647181020000|2022-03-13 14:17:00|2566.83|2559.13|2566.89|2559.19|2566.98|2559.28|2566.83|2559.13|29
1647181030000|2022-03-13 14:17:10|2566.91|2559.21|2566.77|2559.07|2567.27|2559.57|2566.77|2559.07|23
1647181040000|2022-03-13 14:17:20|2566.79|2559.09|2566.34|2558.64|2566.82|2559.12|2566.26|2558.56|32
1647181050000|2022-03-13 14:17:30|2566.3|2558.6|2566.32|2558.62|2566.39|2558.69|2566.26|2558.56|23
1647181060000|2022-03-13 14:17:40|2566.33|2558.63|2566.53|2558.83|2566.62|2558.92|2566.33|2558.63|29
1647181070000|2022-03-13 14:17:50|2566.57|2558.87|2566.63|2558.93|2566.82|2559.12|2566.54|2558.84|30
1647181080000|2022-03-13 14:18:00|2566.56|2558.86|2566.36|2558.66|2566.59|2558.89|2566.36|2558.66|30
1647181090000|2022-03-13 14:18:10|2566.35|2558.65|2566.41|2558.71|2566.48|2558.78|2566.35|2558.65|24
1647181100000|2022-03-13 14:18:20|2566.46|2558.76|2566.43|2558.73|2566.47|2558.77|2566.39|2558.69|28
1647181110000|2022-03-13 14:18:30|2566.52|2558.82|2566.91|2559.21|2566.96|2559.26|2566.5|2558.8|28
1647181120000|2022-03-13 14:18:40|2566.95|2559.25|2567.75|2560.05|2567.91|2560.21|2566.95|2559.25|37
1647181130000|2022-03-13 14:18:50|2567.74|2560.04|2568.02|2560.32|2568.03|2560.33|2567.74|2560.04|24
1647181140000|2022-03-13 14:19:00|2568.01|2560.31|2567.99|2560.29|2568.02|2560.32|2567.96|2560.26|16
1647181150000|2022-03-13 14:19:10|2568.07|2560.37|2568.26|2560.56|2568.27|2560.57|2568.07|2560.37|17
1647181160000|2022-03-13 14:19:20|2568.3|2560.6|2568.53|2560.83|2568.61|2560.91|2568.26|2560.56|24
1647181170000|2022-03-13 14:19:30|2568.5|2560.8|2568.28|2560.58|2568.5|2560.8|2568.22|2560.52|20
1647181180000|2022-03-13 14:19:40|2568.29|2560.59|2568.42|2560.72|2568.42|2560.72|2568.29|2560.59|8
1647181190000|2022-03-13 14:19:50|2568.44|2560.74|2568.39|2560.69|2568.48|2560.78|2568.38|2560.68|12
1647181200000|2022-03-13 14:20:00|2568.38|2560.68|2568.47|2560.77|2568.49|2560.79|2568.38|2560.68|24
1647181210000|2022-03-13 14:20:10|2568.45|2560.75|2567.94|2560.24|2568.49|2560.79|2567.89|2560.19|32
1647181220000|2022-03-13 14:20:20|2567.95|2560.25|2568.5|2560.8|2568.53|2560.83|2567.92|2560.22|26
1647181230000|2022-03-13 14:20:30|2568.51|2560.81|2569.25|2561.55|2569.28|2561.58|2568.5|2560.8|22
1647181240000|2022-03-13 14:20:40|2569.26|2561.56|2569.72|2562.02|2569.73|2562.03|2569.26|2561.56|26
1647181250000|2022-03-13 14:20:50|2569.7|2562|2570.43|2562.73|2570.43|2562.73|2569.7|2562|20
1647181260000|2022-03-13 14:21:00|2570.39|2562.69|2570.18|2562.48|2570.44|2562.74|2570.03|2562.33|32
1647181270000|2022-03-13 14:21:10|2570.19|2562.49|2569.68|2561.98|2570.33|2562.63|2569.53|2561.83|29
1647181280000|2022-03-13 14:21:20|2569.69|2561.99|2571.03|2563.33|2571.03|2563.33|2569.64|2561.94|32
1647181290000|2022-03-13 14:21:30|2571.11|2563.41|2570.71|2563.01|2571.15|2563.45|2570.56|2562.86|29
1647181300000|2022-03-13 14:21:40|2570.72|2563.02|2571.66|2563.96|2571.7|2564|2570.72|2563.02|19
1647181310000|2022-03-13 14:21:50|2571.69|2563.99|2572.54|2564.84|2572.55|2564.85|2571.69|2563.99|30
1647181320000|2022-03-13 14:22:00|2572.58|2564.88|2572.53|2564.83|2573.11|2565.41|2572.53|2564.83|32
1647181330000|2022-03-13 14:22:10|2572.49|2564.79|2572.66|2564.96|2572.66|2564.96|2571.93|2564.23|37
1647181340000|2022-03-13 14:22:20|2572.69|2564.99|2572.74|2565.04|2573.43|2565.73|2572.69|2564.99|31
1647181350000|2022-03-13 14:22:30|2572.54|2564.84|2572.06|2564.36|2572.56|2564.86|2571.93|2564.23|33
1647181360000|2022-03-13 14:22:40|2572.08|2564.38|2572.03|2564.33|2572.09|2564.39|2571.99|2564.29|21
1647181370000|2022-03-13 14:22:50|2572.02|2564.32|2571.25|2563.55|2572.08|2564.38|2571.25|2563.55|28
1647181380000|2022-03-13 14:23:00|2571.24|2563.54|2572.05|2564.35|2572.07|2564.37|2571.23|2563.53|29
1647181390000|2022-03-13 14:23:10|2572.06|2564.36|2572|2564.3|2572.07|2564.37|2571.94|2564.24|9
1647181400000|2022-03-13 14:23:20|2571.98|2564.28|2572.07|2564.37|2572.07|2564.37|2571.98|2564.28|7
1647181410000|2022-03-13 14:23:30|2572.1|2564.4|2572.39|2564.69|2573.08|2565.38|2572.1|2564.4|29
1647181420000|2022-03-13 14:23:40|2572.37|2564.67|2572.29|2564.59|2572.41|2564.71|2572.29|2564.59|20
1647181430000|2022-03-13 14:23:50|2572.31|2564.61|2572.14|2564.44|2572.33|2564.63|2572.1|2564.4|32
1647181440000|2022-03-13 14:24:00|2572.1|2564.4|2570.76|2563.06|2572.12|2564.42|2570.74|2563.04|36
1647181450000|2022-03-13 14:24:10|2570.71|2563.01|2572.06|2564.36|2572.06|2564.36|2570.71|2563.01|31
1647181460000|2022-03-13 14:24:20|2571.96|2564.26|2571.77|2564.07|2571.96|2564.26|2571.67|2563.97|29
1647181470000|2022-03-13 14:24:30|2571.79|2564.09|2571.88|2564.18|2571.94|2564.24|2571.78|2564.08|28
1647181480000|2022-03-13 14:24:40|2571.92|2564.22|2571.95|2564.25|2571.99|2564.29|2571.85|2564.15|31
1647181490000|2022-03-13 14:24:50|2572.02|2564.32|2571.84|2564.14|2572.03|2564.33|2571.81|2564.11|30
1647181500000|2022-03-13 14:25:00|2571.85|2564.15|2571.88|2564.18|2571.95|2564.25|2571.85|2564.15|30
1647181510000|2022-03-13 14:25:10|2571.86|2564.16|2571.74|2564.04|2571.99|2564.29|2571.74|2564.04|25
1647181520000|2022-03-13 14:25:20|2571.71|2564.01|2571.74|2564.04|2571.74|2564.04|2571.65|2563.95|26
1647181530000|2022-03-13 14:25:30|2571.78|2564.08|2571.98|2564.28|2572.11|2564.41|2571.74|2564.04|27
1647181540000|2022-03-13 14:25:40|2572.07|2564.37|2572.03|2564.33|2572.08|2564.38|2571.9|2564.2|28
1647181550000|2022-03-13 14:25:50|2571.92|2564.22|2571.83|2564.13|2571.96|2564.26|2571.74|2564.04|28
1647181560000|2022-03-13 14:26:00|2571.81|2564.11|2572.62|2564.92|2572.75|2565.05|2571.81|2564.11|25
1647181570000|2022-03-13 14:26:10|2572.7|2565|2572.8|2565.1|2572.86|2565.16|2572.61|2564.91|23
1647181580000|2022-03-13 14:26:20|2572.79|2565.09|2572.83|2565.13|2572.87|2565.17|2572.73|2565.03|30
1647181590000|2022-03-13 14:26:30|2572.81|2565.11|2572.92|2565.22|2572.92|2565.22|2572.8|2565.1|10
1647181600000|2022-03-13 14:26:40|2572.88|2565.18|2572.89|2565.19|2572.92|2565.22|2572.87|2565.17|7
1647181610000|2022-03-13 14:26:50|2572.88|2565.18|2572.87|2565.17|2572.89|2565.19|2572.87|2565.17|6
1647181620000|2022-03-13 14:27:00|2572.85|2565.15|2572.82|2565.12|2572.87|2565.17|2572.75|2565.05|15
1647181630000|2022-03-13 14:27:10|2572.84|2565.14|2573.41|2565.71|2573.72|2566.02|2572.77|2565.07|21
1647181640000|2022-03-13 14:27:20|2573.45|2565.75|2573.46|2565.76|2573.47|2565.77|2573.44|2565.74|8
1647181650000|2022-03-13 14:27:30|2573.4|2565.7|2573.29|2565.59|2573.4|2565.7|2573.14|2565.44|24
1647181660000|2022-03-13 14:27:40|2573.34|2565.64|2572.68|2564.98|2573.35|2565.65|2572.61|2564.91|22
1647181670000|2022-03-13 14:27:50|2572.7|2565|2573.35|2565.65|2573.57|2565.87|2572.7|2565|24
1647181680000|2022-03-13 14:28:00|2573.34|2565.64|2572.76|2565.06|2573.55|2565.85|2572.7|2565|25
1647181690000|2022-03-13 14:28:10|2572.78|2565.08|2572.57|2564.87|2573.03|2565.33|2572.57|2564.87|31
1647181700000|2022-03-13 14:28:20|2572.59|2564.89|2572.21|2564.51|2572.74|2565.04|2572.21|2564.51|33
1647181710000|2022-03-13 14:28:30|2572.17|2564.47|2572.71|2565.01|2572.72|2565.02|2572.14|2564.44|20
1647181720000|2022-03-13 14:28:40|2572.74|2565.04|2572.65|2564.95|2572.74|2565.04|2572.57|2564.87|16
1647181730000|2022-03-13 14:28:50|2572.63|2564.93|2572.77|2565.07|2572.77|2565.07|2572.63|2564.93|13
1647181740000|2022-03-13 14:29:00|2572.78|2565.08|2572.26|2564.56|2572.78|2565.08|2572.25|2564.55|21
1647181750000|2022-03-13 14:29:10|2572.28|2564.58|2572.24|2564.54|2572.37|2564.67|2572.24|2564.54|19
1647181760000|2022-03-13 14:29:20|2572.31|2564.61|2571.8|2564.1|2572.35|2564.65|2571.74|2564.04|26
1647181770000|2022-03-13 14:29:30|2571.79|2564.09|2571.94|2564.24|2571.96|2564.26|2571.78|2564.08|34
1647181780000|2022-03-13 14:29:40|2571.95|2564.25|2571.87|2564.17|2571.95|2564.25|2571.81|2564.11|29
1647181790000|2022-03-13 14:29:50|2571.82|2564.12|2571.78|2564.08|2571.9|2564.2|2571.78|2564.08|11
1647181800000|2022-03-13 14:30:00|2571.8|2564.1|2571.12|2563.42|2571.89|2564.19|2570.84|2563.14|29
1647181810000|2022-03-13 14:30:10|2571.1|2563.4|2571.14|2563.44|2571.14|2563.44|2571.06|2563.36|12
1647181820000|2022-03-13 14:30:20|2571.15|2563.45|2571.42|2563.72|2571.44|2563.74|2571.13|2563.43|14
1647181830000|2022-03-13 14:30:30|2571.37|2563.67|2571.44|2563.74|2571.46|2563.76|2571.35|2563.65|10
1647181840000|2022-03-13 14:30:40|2571.42|2563.72|2571.27|2563.57|2571.42|2563.72|2571.24|2563.54|8
1647181850000|2022-03-13 14:30:50|2571.35|2563.65|2570.59|2562.89|2571.39|2563.69|2570.59|2562.89|33
1647181860000|2022-03-13 14:31:00|2570.57|2562.87|2570.35|2562.65|2570.57|2562.87|2570.28|2562.58|30
1647181870000|2022-03-13 14:31:10|2570.36|2562.66|2570.86|2563.16|2570.86|2563.16|2570.02|2562.32|22
1647181880000|2022-03-13 14:31:20|2570.83|2563.13|2571.42|2563.72|2571.42|2563.72|2570.73|2563.03|21
1647181890000|2022-03-13 14:31:30|2571.54|2563.84|2571.17|2563.47|2571.54|2563.84|2571.06|2563.36|28
1647181900000|2022-03-13 14:31:40|2571.14|2563.44|2571.25|2563.55|2571.25|2563.55|2571.13|2563.43|19
1647181910000|2022-03-13 14:31:50|2571.26|2563.56|2571.3|2563.6|2571.3|2563.6|2571.22|2563.52|15
1647181920000|2022-03-13 14:32:00|2571.34|2563.64|2570.46|2562.76|2571.37|2563.67|2570.46|2562.76|28
1647181930000|2022-03-13 14:32:10|2570.48|2562.78|2569.57|2561.87|2570.5|2562.8|2569.57|2561.87|32
1647181940000|2022-03-13 14:32:20|2569.59|2561.89|2569.59|2561.89|2570.02|2562.32|2569.36|2561.66|32
1647181950000|2022-03-13 14:32:30|2569.61|2561.91|2569.26|2561.56|2569.82|2562.12|2569.26|2561.56|24
1647181960000|2022-03-13 14:32:40|2569.47|2561.77|2569.79|2562.09|2569.79|2562.09|2569.43|2561.73|25
1647181970000|2022-03-13 14:32:50|2569.83|2562.13|2569.65|2561.95|2569.84|2562.14|2569.65|2561.95|25
1647181980000|2022-03-13 14:33:00|2569.69|2561.99|2568.94|2561.24|2569.69|2561.99|2568.93|2561.23|31
1647181990000|2022-03-13 14:33:10|2568.96|2561.26|2568.9|2561.2|2569.13|2561.43|2568.68|2560.98|30
1647182000000|2022-03-13 14:33:20|2568.88|2561.18|2569.06|2561.36|2569.14|2561.44|2568.86|2561.16|31
1647182010000|2022-03-13 14:33:30|2569|2561.3|2569.09|2561.39|2569.12|2561.42|2569|2561.3|21
1647182020000|2022-03-13 14:33:40|2569.1|2561.4|2569.06|2561.36|2569.1|2561.4|2568.89|2561.19|30
1647182030000|2022-03-13 14:33:50|2569.08|2561.38|2568.67|2560.97|2569.09|2561.39|2568.67|2560.97|35
1647182040000|2022-03-13 14:34:00|2568.68|2560.98|2568.33|2560.63|2568.69|2560.99|2568.33|2560.63|27
1647182050000|2022-03-13 14:34:10|2568.19|2560.49|2567.65|2559.95|2568.19|2560.49|2567.6|2559.9|32
1647182060000|2022-03-13 14:34:20|2567.61|2559.91|2567.54|2559.84|2567.61|2559.91|2567.36|2559.66|29
1647182070000|2022-03-13 14:34:30|2567.55|2559.85|2568.87|2561.17|2568.87|2561.17|2567.55|2559.85|27
1647182080000|2022-03-13 14:34:40|2568.88|2561.18|2568.57|2560.87|2569.07|2561.37|2568.57|2560.87|24
1647182090000|2022-03-13 14:34:50|2568.44|2560.74|2567.84|2560.14|2568.44|2560.74|2567.72|2560.02|32
1647182100000|2022-03-13 14:35:00|2567.82|2560.12|2569.16|2561.46|2569.16|2561.46|2567.8|2560.1|31
1647182110000|2022-03-13 14:35:10|2569.14|2561.44|2569.33|2561.63|2569.48|2561.78|2569.11|2561.41|29
1647182120000|2022-03-13 14:35:20|2569.36|2561.66|2569.44|2561.74|2569.44|2561.74|2569.22|2561.52|30
1647182130000|2022-03-13 14:35:30|2569.43|2561.73|2569.59|2561.89|2569.64|2561.94|2569.38|2561.68|28
1647182140000|2022-03-13 14:35:40|2569.58|2561.88|2569.56|2561.86|2569.6|2561.9|2569.54|2561.84|23
1647182150000|2022-03-13 14:35:50|2569.54|2561.84|2570.19|2562.49|2570.23|2562.53|2569.51|2561.81|33
1647182160000|2022-03-13 14:36:00|2570.18|2562.48|2570.27|2562.57|2570.27|2562.57|2570.18|2562.48|15
1647182170000|2022-03-13 14:36:10|2570.28|2562.58|2571.39|2563.69|2571.39|2563.69|2570.26|2562.56|18
1647182180000|2022-03-13 14:36:20|2571.4|2563.7|2571.6|2563.9|2571.71|2564.01|2571.4|2563.7|17
1647182190000|2022-03-13 14:36:30|2571.57|2563.87|2571.59|2563.89|2571.65|2563.95|2571.57|2563.87|20
1647182200000|2022-03-13 14:36:40|2571.6|2563.9|2571.78|2564.08|2571.78|2564.08|2571.6|2563.9|7
1647182210000|2022-03-13 14:36:50|2571.79|2564.09|2571.9|2564.2|2571.9|2564.2|2571.79|2564.09|7
1647182220000|2022-03-13 14:37:00|2571.87|2564.17|2573.33|2565.63|2573.45|2565.75|2571.87|2564.17|32
1647182230000|2022-03-13 14:37:10|2573.34|2565.64|2573.84|2566.14|2573.86|2566.16|2573.32|2565.62|30
1647182240000|2022-03-13 14:37:20|2573.83|2566.13|2573.83|2566.13|2573.87|2566.17|2573.79|2566.09|29
1647182250000|2022-03-13 14:37:30|2573.85|2566.15|2575.35|2567.65|2575.41|2567.71|2573.75|2566.05|34
1647182260000|2022-03-13 14:37:40|2575.34|2567.64|2575.27|2567.57|2575.34|2567.64|2575.21|2567.51|22
1647182270000|2022-03-13 14:37:50|2575.26|2567.56|2575.47|2567.77|2575.55|2567.85|2575.22|2567.52|31
1647182280000|2022-03-13 14:38:00|2575.48|2567.78|2575.46|2567.76|2575.53|2567.83|2575.44|2567.74|27
1647182290000|2022-03-13 14:38:10|2575.37|2567.67|2573.71|2566.01|2575.42|2567.72|2573.71|2566.01|37
1647182300000|2022-03-13 14:38:20|2573.72|2566.02|2573.44|2565.74|2573.84|2566.14|2573.28|2565.58|33
1647182310000|2022-03-13 14:38:30|2573.46|2565.76|2573.47|2565.77|2573.52|2565.82|2573.41|2565.71|18
1647182320000|2022-03-13 14:38:40|2573.48|2565.78|2573.74|2566.04|2573.81|2566.11|2573.39|2565.69|20
1647182330000|2022-03-13 14:38:50|2573.76|2566.06|2573.4|2565.7|2573.76|2566.06|2573.4|2565.7|25
1647182340000|2022-03-13 14:39:00|2573.37|2565.67|2573.1|2565.4|2573.37|2565.67|2573.08|2565.38|27
1647182350000|2022-03-13 14:39:10|2573.12|2565.42|2573.19|2565.49|2573.24|2565.54|2573.08|2565.38|36
1647182360000|2022-03-13 14:39:20|2573.2|2565.5|2573.21|2565.51|2573.21|2565.51|2572.98|2565.28|34
1647182370000|2022-03-13 14:39:30|2573.2|2565.5|2572.96|2565.26|2573.21|2565.51|2572.96|2565.26|17
1647182380000|2022-03-13 14:39:40|2572.88|2565.18|2571.37|2563.67|2572.88|2565.18|2571.06|2563.36|35
1647182390000|2022-03-13 14:39:50|2571.43|2563.73|2571.39|2563.69|2571.43|2563.73|2571.31|2563.61|26
1647182400000|2022-03-13 14:40:00|2571.38|2563.68|2571.41|2563.71|2571.41|2563.71|2571.38|2563.68|3
1647182410000|2022-03-13 14:40:10|2571.42|2563.72|2571.39|2563.69|2571.44|2563.74|2571.35|2563.65|22
1647182420000|2022-03-13 14:40:20|2571.38|2563.68|2571.43|2563.73|2571.43|2563.73|2571.38|2563.68|13
1647182430000|2022-03-13 14:40:30|2571.41|2563.71|2571.39|2563.69|2571.41|2563.71|2571.35|2563.65|7
1647182440000|2022-03-13 14:40:40|2571.38|2563.68|2571.35|2563.65|2571.38|2563.68|2571.34|2563.64|10
1647182450000|2022-03-13 14:40:50|2571.34|2563.64|2571.31|2563.61|2571.37|2563.67|2571.31|2563.61|7
1647182460000|2022-03-13 14:41:00|2571.32|2563.62|2571.19|2563.49|2571.32|2563.62|2571.06|2563.36|22
1647182470000|2022-03-13 14:41:10|2571.2|2563.5|2571.11|2563.41|2571.2|2563.5|2571.08|2563.38|17
1647182480000|2022-03-13 14:41:20|2571.09|2563.39|2570.95|2563.25|2571.11|2563.41|2570.95|2563.25|15
1647182490000|2022-03-13 14:41:30|2570.97|2563.27|2571.08|2563.38|2571.08|2563.38|2570.95|2563.25|12
1647182500000|2022-03-13 14:41:40|2571.12|2563.42|2571.15|2563.45|2571.22|2563.52|2571.11|2563.41|19
1647182510000|2022-03-13 14:41:50|2571.16|2563.46|2571.75|2564.05|2571.75|2564.05|2571.14|2563.44|22
1647182520000|2022-03-13 14:42:00|2571.86|2564.16|2572.23|2564.53|2572.23|2564.53|2571.86|2564.16|33
1647182530000|2022-03-13 14:42:10|2572.19|2564.49|2571.98|2564.28|2572.35|2564.65|2571.76|2564.06|31
1647182540000|2022-03-13 14:42:20|2571.95|2564.25|2572.69|2564.99|2572.69|2564.99|2571.88|2564.18|36
1647182550000|2022-03-13 14:42:30|2572.64|2564.94|2572.58|2564.88|2572.7|2565|2572.54|2564.84|29
1647182560000|2022-03-13 14:42:40|2572.54|2564.84|2572.62|2564.92|2572.68|2564.98|2572.54|2564.84|23
1647182570000|2022-03-13 14:42:50|2572.61|2564.91|2572.55|2564.85|2572.69|2564.99|2572.54|2564.84|26
1647182580000|2022-03-13 14:43:00|2572.54|2564.84|2572.66|2564.96|2572.67|2564.97|2572.53|2564.83|12
1647182590000|2022-03-13 14:43:10|2572.67|2564.97|2572.54|2564.84|2572.67|2564.97|2572.54|2564.84|16
1647182600000|2022-03-13 14:43:20|2572.56|2564.86|2572.39|2564.69|2572.56|2564.86|2572.39|2564.69|14
1647182610000|2022-03-13 14:43:30|2572.42|2564.72|2572.34|2564.64|2572.43|2564.73|2572.32|2564.62|12
1647182620000|2022-03-13 14:43:40|2572.36|2564.66|2571.62|2563.92|2572.37|2564.67|2571.62|2563.92|23
1647182630000|2022-03-13 14:43:50|2571.6|2563.9|2571.86|2564.16|2571.9|2564.2|2571.56|2563.86|23
1647182640000|2022-03-13 14:44:00|2571.92|2564.22|2572.27|2564.57|2572.27|2564.57|2571.92|2564.22|19
1647182650000|2022-03-13 14:44:10|2572.26|2564.56|2572.81|2565.11|2572.81|2565.11|2572.26|2564.56|14
1647182660000|2022-03-13 14:44:20|2572.87|2565.17|2573.24|2565.54|2573.24|2565.54|2572.85|2565.15|8
1647182670000|2022-03-13 14:44:30|2573.26|2565.56|2573.58|2565.88|2573.76|2566.06|2573.21|2565.51|21
1647182680000|2022-03-13 14:44:40|2573.61|2565.91|2574.07|2566.37|2574.07|2566.37|2573.57|2565.87|21
1647182690000|2022-03-13 14:44:50|2574.1|2566.4|2573.84|2566.14|2574.23|2566.53|2573.83|2566.13|23
1647182700000|2022-03-13 14:45:00|2573.88|2566.18|2573.97|2566.27|2574.03|2566.33|2573.84|2566.14|28
1647182710000|2022-03-13 14:45:10|2573.95|2566.25|2575.35|2567.65|2575.4|2567.7|2573.94|2566.24|23
1647182720000|2022-03-13 14:45:20|2575.36|2567.66|2575.41|2567.71|2575.54|2567.84|2575.36|2567.66|27
1647182730000|2022-03-13 14:45:30|2575.45|2567.75|2575.37|2567.67|2575.47|2567.77|2575.37|2567.67|22
1647182740000|2022-03-13 14:45:40|2575.39|2567.69|2575.43|2567.73|2575.45|2567.75|2575.37|2567.67|26
1647182750000|2022-03-13 14:45:50|2575.35|2567.65|2575.56|2567.86|2575.59|2567.89|2575.33|2567.63|17
1647182760000|2022-03-13 14:46:00|2575.43|2567.73|2575.16|2567.46|2575.67|2567.97|2575.16|2567.46|24
1647182770000|2022-03-13 14:46:10|2575.19|2567.49|2575.08|2567.38|2575.22|2567.52|2575.03|2567.33|26
1647182780000|2022-03-13 14:46:20|2575.09|2567.39|2574.69|2566.99|2575.11|2567.41|2574.69|2566.99|32
1647182790000|2022-03-13 14:46:30|2574.7|2567|2575.14|2567.44|2575.22|2567.52|2574.65|2566.95|19
1647182800000|2022-03-13 14:46:40|2575.11|2567.41|2574.65|2566.95|2575.15|2567.45|2574.56|2566.86|30
1647182810000|2022-03-13 14:46:50|2574.64|2566.94|2574.67|2566.97|2574.68|2566.98|2574.6|2566.9|24
1647182820000|2022-03-13 14:47:00|2574.65|2566.95|2573.93|2566.23|2574.76|2567.06|2573.9|2566.2|29
1647182830000|2022-03-13 14:47:10|2573.96|2566.26|2573.39|2565.69|2573.96|2566.26|2573.32|2565.62|31
1647182840000|2022-03-13 14:47:20|2573.37|2565.67|2573.29|2565.59|2573.37|2565.67|2573.08|2565.38|21
1647182850000|2022-03-13 14:47:30|2573.28|2565.58|2573.04|2565.34|2573.35|2565.65|2573.04|2565.34|22
1647182860000|2022-03-13 14:47:40|2572.92|2565.22|2573.01|2565.31|2573.03|2565.33|2572.65|2564.95|26
1647182870000|2022-03-13 14:47:50|2573|2565.3|2572.75|2565.05|2573.01|2565.31|2572.69|2564.99|23
1647182880000|2022-03-13 14:48:00|2572.76|2565.06|2572.45|2564.75|2572.76|2565.06|2572.45|2564.75|23
1647182890000|2022-03-13 14:48:10|2572.23|2564.53|2571.8|2564.1|2572.23|2564.53|2571.8|2564.1|27
1647182900000|2022-03-13 14:48:20|2571.79|2564.09|2571.62|2563.92|2571.79|2564.09|2571.62|2563.92|22
1647182910000|2022-03-13 14:48:30|2571.6|2563.9|2571.59|2563.89|2571.75|2564.05|2571.53|2563.83|22
1647182920000|2022-03-13 14:48:40|2571.62|2563.92|2571.84|2564.14|2571.84|2564.14|2571.61|2563.91|12
1647182930000|2022-03-13 14:48:50|2571.86|2564.16|2571.86|2564.16|2571.86|2564.16|2571.81|2564.11|18
1647182940000|2022-03-13 14:49:00|2571.85|2564.15|2571.76|2564.06|2571.86|2564.16|2571.73|2564.03|19
1647182950000|2022-03-13 14:49:10|2571.75|2564.05|2571.34|2563.64|2571.75|2564.05|2571.34|2563.64|25
1647182960000|2022-03-13 14:49:20|2571.36|2563.66|2571.28|2563.58|2571.36|2563.66|2571.17|2563.47|18
1647182970000|2022-03-13 14:49:30|2571.27|2563.57|2571.24|2563.54|2571.28|2563.58|2571.11|2563.41|25
1647182980000|2022-03-13 14:49:40|2571.16|2563.46|2571.11|2563.41|2571.24|2563.54|2571.07|2563.37|29
1647182990000|2022-03-13 14:49:50|2571.12|2563.42|2571.18|2563.48|2571.18|2563.48|2570.94|2563.24|25
1647183000000|2022-03-13 14:50:00|2571.16|2563.46|2570.87|2563.17|2571.51|2563.81|2570.83|2563.13|27
1647183010000|2022-03-13 14:50:10|2570.85|2563.15|2571.17|2563.47|2571.17|2563.47|2570.74|2563.04|27
1647183020000|2022-03-13 14:50:20|2571.19|2563.49|2570.87|2563.17|2571.19|2563.49|2570.82|2563.12|27
1647183030000|2022-03-13 14:50:30|2570.89|2563.19|2569.91|2562.21|2570.89|2563.19|2569.91|2562.21|33
1647183040000|2022-03-13 14:50:40|2569.82|2562.12|2570.07|2562.37|2570.09|2562.39|2569.77|2562.07|30
1647183050000|2022-03-13 14:50:50|2570.08|2562.38|2569.98|2562.28|2570.1|2562.4|2569.82|2562.12|29
1647183060000|2022-03-13 14:51:00|2569.99|2562.29|2569.98|2562.28|2569.99|2562.29|2569.85|2562.15|28
1647183070000|2022-03-13 14:51:10|2569.95|2562.25|2569.55|2561.85|2569.95|2562.25|2569.55|2561.85|26
1647183080000|2022-03-13 14:51:20|2569.6|2561.9|2570.71|2563.01|2570.71|2563.01|2569.53|2561.83|25
1647183090000|2022-03-13 14:51:30|2570.63|2562.93|2570.5|2562.8|2570.63|2562.93|2570.49|2562.79|16
1647183100000|2022-03-13 14:51:40|2570.52|2562.82|2571.19|2563.49|2571.29|2563.59|2570.51|2562.81|28
1647183110000|2022-03-13 14:51:50|2571.25|2563.55|2571.23|2563.53|2571.27|2563.57|2571.09|2563.39|19
1647183120000|2022-03-13 14:52:00|2571.26|2563.56|2571.35|2563.65|2571.71|2564.01|2571.26|2563.56|28
1647183130000|2022-03-13 14:52:10|2571.29|2563.59|2570.84|2563.14|2571.29|2563.59|2570.84|2563.14|31
1647183140000|2022-03-13 14:52:20|2570.89|2563.19|2570.96|2563.26|2571|2563.3|2570.83|2563.13|29
1647183150000|2022-03-13 14:52:30|2571|2563.3|2571.04|2563.34|2571.04|2563.34|2570.92|2563.22|26
1647183160000|2022-03-13 14:52:40|2571.08|2563.38|2570.99|2563.29|2571.11|2563.41|2570.92|2563.22|31
1647183170000|2022-03-13 14:52:50|2570.97|2563.27|2570.33|2562.63|2571.08|2563.38|2570.33|2562.63|31
1647183180000|2022-03-13 14:53:00|2570.18|2562.48|2569.53|2561.83|2570.18|2562.48|2569.47|2561.77|27
1647183190000|2022-03-13 14:53:10|2569.54|2561.84|2569.66|2561.96|2569.68|2561.98|2569.53|2561.83|16
1647183200000|2022-03-13 14:53:20|2569.67|2561.97|2569.78|2562.08|2570.13|2562.43|2569.67|2561.97|31
1647183210000|2022-03-13 14:53:30|2569.82|2562.12|2569.87|2562.17|2569.88|2562.18|2569.8|2562.1|18
1647183220000|2022-03-13 14:53:40|2569.88|2562.18|2569.88|2562.18|2569.9|2562.2|2569.8|2562.1|18
1647183230000|2022-03-13 14:53:50|2569.87|2562.17|2571.6|2563.9|2571.62|2563.92|2569.87|2562.17|27
1647183240000|2022-03-13 14:54:00|2571.62|2563.92|2571.69|2563.99|2571.69|2563.99|2571.62|2563.92|7
1647183250000|2022-03-13 14:54:10|2571.65|2563.95|2571.67|2563.97|2571.67|2563.97|2571.65|2563.95|4
1647183260000|2022-03-13 14:54:20|2571.68|2563.98|2570.99|2563.29|2571.68|2563.98|2570.96|2563.26|28
1647183270000|2022-03-13 14:54:30|2570.94|2563.24|2570.7|2563|2571.02|2563.32|2570.65|2562.95|26
1647183280000|2022-03-13 14:54:40|2570.82|2563.12|2570.73|2563.03|2570.82|2563.12|2570.65|2562.95|31
1647183290000|2022-03-13 14:54:50|2570.76|2563.06|2570.81|2563.11|2570.85|2563.15|2570.66|2562.96|31
1647183300000|2022-03-13 14:55:00|2570.8|2563.1|2570.83|2563.13|2570.9|2563.2|2570.79|2563.09|18
1647183310000|2022-03-13 14:55:10|2570.82|2563.12|2570.87|2563.17|2570.89|2563.19|2570.7|2563|32
1647183320000|2022-03-13 14:55:20|2570.82|2563.12|2570.82|2563.12|2570.89|2563.19|2570.81|2563.11|18
1647183330000|2022-03-13 14:55:30|2570.8|2563.1|2569.94|2562.24|2570.91|2563.21|2569.84|2562.14|34
1647183340000|2022-03-13 14:55:40|2569.93|2562.23|2570.02|2562.32|2570.02|2562.32|2569.88|2562.18|24
1647183350000|2022-03-13 14:55:50|2570|2562.3|2570.24|2562.54|2570.24|2562.54|2569.99|2562.29|25
1647183360000|2022-03-13 14:56:00|2570.22|2562.52|2570.39|2562.69|2570.39|2562.69|2570.2|2562.5|19
1647183370000|2022-03-13 14:56:10|2570.47|2562.77|2570.36|2562.66|2570.69|2562.99|2570.34|2562.64|17
1647183380000|2022-03-13 14:56:20|2570.35|2562.65|2570.39|2562.69|2570.39|2562.69|2570.34|2562.64|13
1647183390000|2022-03-13 14:56:30|2570.4|2562.7|2570.3|2562.6|2570.4|2562.7|2570.3|2562.6|17
1647183400000|2022-03-13 14:56:40|2570.31|2562.61|2570.39|2562.69|2570.39|2562.69|2570.31|2562.61|19
1647183410000|2022-03-13 14:56:50|2570.4|2562.7|2570.74|2563.04|2570.79|2563.09|2570.39|2562.69|32
1647183420000|2022-03-13 14:57:00|2570.73|2563.03|2570.75|2563.05|2570.86|2563.16|2570.69|2562.99|29
1647183430000|2022-03-13 14:57:10|2570.72|2563.02|2570.74|2563.04|2570.87|2563.17|2570.72|2563.02|22
1647183440000|2022-03-13 14:57:20|2570.86|2563.16|2570.92|2563.22|2570.94|2563.24|2570.7|2563|29
1647183450000|2022-03-13 14:57:30|2570.91|2563.21|2570.79|2563.09|2570.94|2563.24|2570.76|2563.06|29
1647183460000|2022-03-13 14:57:40|2570.83|2563.13|2572.26|2564.56|2572.34|2564.64|2570.79|2563.09|26
1647183470000|2022-03-13 14:57:50|2572.24|2564.54|2572.79|2565.09|2572.82|2565.12|2572.24|2564.54|23
1647183480000|2022-03-13 14:58:00|2572.81|2565.11|2572.43|2564.73|2572.81|2565.11|2572.25|2564.55|34
1647183490000|2022-03-13 14:58:10|2572.44|2564.74|2572.46|2564.76|2572.48|2564.78|2572.41|2564.71|19
1647183500000|2022-03-13 14:58:20|2572.42|2564.72|2572.63|2564.93|2572.68|2564.98|2572.39|2564.69|27
1647183510000|2022-03-13 14:58:30|2572.67|2564.97|2572.69|2564.99|2572.72|2565.02|2572.65|2564.95|20
1647183520000|2022-03-13 14:58:40|2572.71|2565.01|2572.6|2564.9|2572.71|2565.01|2572.58|2564.88|29
1647183530000|2022-03-13 14:58:50|2572.59|2564.89|2572.39|2564.69|2572.6|2564.9|2572.35|2564.65|27
1647183540000|2022-03-13 14:59:00|2572.37|2564.67|2572.39|2564.69|2572.4|2564.7|2572.34|2564.64|24
1647183550000|2022-03-13 14:59:10|2572.41|2564.71|2572.46|2564.76|2572.5|2564.8|2572.37|2564.67|27
1647183560000|2022-03-13 14:59:20|2572.42|2564.72|2571.37|2563.67|2572.42|2564.72|2571.37|2563.67|32
1647183570000|2022-03-13 14:59:30|2571.43|2563.73|2571.24|2563.54|2571.43|2563.73|2571.21|2563.51|25
1647183580000|2022-03-13 14:59:40|2571.25|2563.55|2571.16|2563.46|2571.46|2563.76|2571.11|2563.41|31
1647183590000|2022-03-13 14:59:50|2571.17|2563.47|2571.18|2563.48|2571.22|2563.52|2571.15|2563.45|26
1647183600000|2022-03-13 15:00:00|2571.21|2563.51|2570.68|2562.98|2571.21|2563.51|2570.57|2562.87|34
1647183610000|2022-03-13 15:00:10|2570.67|2562.97|2570.7|2563|2570.74|2563.04|2570.62|2562.92|16
1647183620000|2022-03-13 15:00:20|2570.75|2563.05|2571.98|2564.28|2571.98|2564.28|2570.68|2562.98|21
1647183630000|2022-03-13 15:00:30|2572.07|2564.37|2571.16|2563.46|2572.08|2564.38|2571.16|2563.46|23
1647183640000|2022-03-13 15:00:40|2571.13|2563.43|2572.55|2564.85|2572.55|2564.85|2571.11|2563.41|32
1647183650000|2022-03-13 15:00:50|2572.57|2564.87|2573.42|2565.72|2573.45|2565.75|2572.57|2564.87|29
1647183660000|2022-03-13 15:01:00|2573.46|2565.76|2573.49|2565.79|2573.51|2565.81|2573.43|2565.73|21
1647183670000|2022-03-13 15:01:10|2573.5|2565.8|2573.51|2565.81|2573.52|2565.82|2573.46|2565.76|16
1647183680000|2022-03-13 15:01:20|2573.52|2565.82|2573.87|2566.17|2573.87|2566.17|2573.52|2565.82|20
1647183690000|2022-03-13 15:01:30|2573.88|2566.18|2574.24|2566.54|2574.26|2566.56|2573.88|2566.18|12
1647183700000|2022-03-13 15:01:40|2574.36|2566.66|2575.14|2567.44|2575.18|2567.48|2574.36|2566.66|34
1647183710000|2022-03-13 15:01:50|2575.11|2567.41|2575.08|2567.38|2575.15|2567.45|2575.08|2567.38|21
1647183720000|2022-03-13 15:02:00|2575.07|2567.37|2575.45|2567.75|2575.45|2567.75|2575.04|2567.34|25
1647183730000|2022-03-13 15:02:10|2575.52|2567.82|2575.43|2567.73|2575.52|2567.82|2575.23|2567.53|28
1647183740000|2022-03-13 15:02:20|2575.34|2567.64|2572.63|2564.93|2575.34|2567.64|2572.63|2564.93|37
1647183750000|2022-03-13 15:02:30|2572.5|2564.8|2573.81|2566.11|2573.81|2566.11|2572.42|2564.72|32
1647183760000|2022-03-13 15:02:40|2573.82|2566.12|2574.25|2566.55|2574.25|2566.55|2573.76|2566.06|26
1647183770000|2022-03-13 15:02:50|2574.28|2566.58|2575.45|2567.75|2575.45|2567.75|2574.11|2566.41|37
1647183780000|2022-03-13 15:03:00|2575.84|2568.14|2584.04|2576.34|2584.14|2576.44|2575.84|2568.14|40
1647183790000|2022-03-13 15:03:10|2583.9|2576.2|2584.17|2576.47|2584.22|2576.52|2582.72|2575.02|40
1647183800000|2022-03-13 15:03:20|2584.15|2576.45|2585.33|2577.63|2586.03|2578.33|2583.72|2576.02|38
1647183810000|2022-03-13 15:03:30|2584.84|2577.14|2582.86|2575.16|2584.84|2577.14|2582.34|2574.64|37
1647183820000|2022-03-13 15:03:40|2582.87|2575.17|2582.53|2574.83|2583.01|2575.31|2582.24|2574.54|38
1647183830000|2022-03-13 15:03:50|2582.45|2574.75|2583.68|2575.98|2583.77|2576.07|2582.19|2574.49|36
1647183840000|2022-03-13 15:04:00|2583.79|2576.09|2583.16|2575.46|2584.65|2576.95|2582.99|2575.29|37
1647183850000|2022-03-13 15:04:10|2583.26|2575.56|2582.95|2575.25|2583.42|2575.72|2582.9|2575.2|32
1647183860000|2022-03-13 15:04:20|2582.87|2575.17|2584.62|2576.92|2584.85|2577.15|2582.8|2575.1|38
1647183870000|2022-03-13 15:04:30|2584.49|2576.79|2584.88|2577.18|2584.88|2577.18|2584.36|2576.66|37
1647183880000|2022-03-13 15:04:40|2584.83|2577.13|2582.36|2574.66|2584.83|2577.13|2582.2|2574.5|36
1647183890000|2022-03-13 15:04:50|2582.3|2574.6|2582.57|2574.87|2582.57|2574.87|2581.26|2573.56|38
1647183900000|2022-03-13 15:05:00|2582.6|2574.9|2583.6|2575.9|2584.13|2576.43|2582.57|2574.87|38
1647183910000|2022-03-13 15:05:10|2583.7|2576|2582.78|2575.08|2583.7|2576|2582.57|2574.87|30
1647183920000|2022-03-13 15:05:20|2582.76|2575.06|2583.49|2575.79|2583.5|2575.8|2582.56|2574.86|37
1647183930000|2022-03-13 15:05:30|2583.51|2575.81|2583.36|2575.66|2583.93|2576.23|2583.36|2575.66|33
1647183940000|2022-03-13 15:05:40|2583.34|2575.64|2582.59|2574.89|2583.34|2575.64|2582.15|2574.45|33
1647183950000|2022-03-13 15:05:50|2582.58|2574.88|2581.76|2574.06|2582.58|2574.88|2581.59|2573.89|36
1647183960000|2022-03-13 15:06:00|2581.85|2574.15|2581.98|2574.28|2582.16|2574.46|2581.82|2574.12|35
1647183970000|2022-03-13 15:06:10|2581.91|2574.21|2581.53|2573.83|2582.06|2574.36|2581.4|2573.7|35
1647183980000|2022-03-13 15:06:20|2581.54|2573.84|2581.48|2573.78|2581.54|2573.84|2581.36|2573.66|32
1647183990000|2022-03-13 15:06:30|2581.49|2573.79|2582.17|2574.47|2582.18|2574.48|2581.49|2573.79|28
1647184000000|2022-03-13 15:06:40|2582.18|2574.48|2581.86|2574.16|2582.24|2574.54|2581.84|2574.14|21
1647184010000|2022-03-13 15:06:50|2581.82|2574.12|2581.89|2574.19|2581.92|2574.22|2581.82|2574.12|26
1647184020000|2022-03-13 15:07:00|2581.85|2574.15|2581.84|2574.14|2581.88|2574.18|2581.81|2574.11|16
1647184030000|2022-03-13 15:07:10|2581.82|2574.12|2580.89|2573.19|2581.82|2574.12|2580.85|2573.15|30
1647184040000|2022-03-13 15:07:20|2580.9|2573.2|2581.21|2573.51|2581.45|2573.75|2580.9|2573.2|35
1647184050000|2022-03-13 15:07:30|2581.17|2573.47|2580.41|2572.71|2581.19|2573.49|2580.31|2572.61|26
1647184060000|2022-03-13 15:07:40|2580.48|2572.78|2580.53|2572.83|2580.56|2572.86|2580.3|2572.6|30
1647184070000|2022-03-13 15:07:50|2580.6|2572.9|2582.01|2574.31|2582.17|2574.47|2580.6|2572.9|33
1647184080000|2022-03-13 15:08:00|2581.94|2574.24|2581.34|2573.64|2582.63|2574.93|2581.34|2573.64|36
1647184090000|2022-03-13 15:08:10|2581.17|2573.47|2581.57|2573.87|2582.2|2574.5|2581.12|2573.42|38
1647184100000|2022-03-13 15:08:20|2581.56|2573.86|2581.3|2573.6|2581.6|2573.9|2580.97|2573.27|37
1647184110000|2022-03-13 15:08:30|2581.29|2573.59|2581.63|2573.93|2581.66|2573.96|2581.28|2573.58|31
1647184120000|2022-03-13 15:08:40|2581.64|2573.94|2581.25|2573.55|2581.66|2573.96|2581.06|2573.36|26
1647184130000|2022-03-13 15:08:50|2581.2|2573.5|2581.17|2573.47|2581.29|2573.59|2581.1|2573.4|21
1647184140000|2022-03-13 15:09:00|2581.28|2573.58|2581.18|2573.48|2581.41|2573.71|2581.11|2573.41|22
1647184150000|2022-03-13 15:09:10|2581.14|2573.44|2581.61|2573.91|2581.61|2573.91|2581.14|2573.44|13
1647184160000|2022-03-13 15:09:20|2581.62|2573.92|2581.78|2574.08|2581.83|2574.13|2581.61|2573.91|25
1647184170000|2022-03-13 15:09:30|2581.69|2573.99|2581.62|2573.92|2581.76|2574.06|2581.55|2573.85|25
1647184180000|2022-03-13 15:09:40|2581.6|2573.9|2581.79|2574.09|2581.79|2574.09|2581.58|2573.88|24
1647184190000|2022-03-13 15:09:50|2581.75|2574.05|2581.6|2573.9|2581.77|2574.07|2581.6|2573.9|27
1647184200000|2022-03-13 15:10:00|2581.58|2573.88|2581.97|2574.27|2582.31|2574.61|2581.58|2573.88|28
1647184210000|2022-03-13 15:10:10|2581.91|2574.21|2581.74|2574.04|2581.92|2574.22|2581.16|2573.46|31
1647184220000|2022-03-13 15:10:20|2581.72|2574.02|2582.98|2575.28|2582.98|2575.28|2581.61|2573.91|38
1647184230000|2022-03-13 15:10:30|2582.96|2575.26|2583.48|2575.78|2583.82|2576.12|2582.96|2575.26|33
1647184240000|2022-03-13 15:10:40|2583.51|2575.81|2582.9|2575.2|2583.62|2575.92|2582.7|2575|36
1647184250000|2022-03-13 15:10:50|2583.09|2575.39|2583.27|2575.57|2583.37|2575.67|2582.99|2575.29|34
1647184260000|2022-03-13 15:11:00|2583.16|2575.46|2582.95|2575.25|2583.19|2575.49|2582.9|2575.2|32
1647184270000|2022-03-13 15:11:10|2582.92|2575.22|2582.91|2575.21|2582.92|2575.22|2582.83|2575.13|23
1647184280000|2022-03-13 15:11:20|2582.95|2575.25|2582.91|2575.21|2583.03|2575.33|2582.84|2575.14|30
1647184290000|2022-03-13 15:11:30|2582.87|2575.17|2582.72|2575.02|2583.2|2575.5|2582.72|2575.02|27
1647184300000|2022-03-13 15:11:40|2582.68|2574.98|2582.58|2574.88|2582.77|2575.07|2582.57|2574.87|25
1647184310000|2022-03-13 15:11:50|2582.59|2574.89|2582.62|2574.92|2582.7|2575|2582.44|2574.74|29
1647184320000|2022-03-13 15:12:00|2582.63|2574.93|2583.55|2575.85|2583.77|2576.07|2582.62|2574.92|30
1647184330000|2022-03-13 15:12:10|2583.53|2575.83|2583.78|2576.08|2583.81|2576.11|2583.46|2575.76|31
1647184340000|2022-03-13 15:12:20|2583.63|2575.93|2584.25|2576.55|2584.32|2576.62|2583.63|2575.93|18
1647184350000|2022-03-13 15:12:30|2584.21|2576.51|2583.92|2576.22|2584.23|2576.53|2583.92|2576.22|6
1647184360000|2022-03-13 15:12:40|2583.72|2576.02|2583.73|2576.03|2584.27|2576.57|2583.3|2575.6|38
1647184370000|2022-03-13 15:12:50|2583.71|2576.01|2584.28|2576.58|2584.3|2576.6|2583.38|2575.68|23
1647184380000|2022-03-13 15:13:00|2584.3|2576.6|2584.65|2576.95|2584.65|2576.95|2584.3|2576.6|24
1647184390000|2022-03-13 15:13:10|2584.67|2576.97|2584.65|2576.95|2584.7|2577|2584.6|2576.9|18
1647184400000|2022-03-13 15:13:20|2584.64|2576.94|2584.51|2576.81|2584.67|2576.97|2584.5|2576.8|22
1647184410000|2022-03-13 15:13:30|2584.38|2576.68|2584.14|2576.44|2584.38|2576.68|2583.05|2575.35|38
1647184420000|2022-03-13 15:13:40|2584.1|2576.4|2584.38|2576.68|2584.47|2576.77|2583.64|2575.94|34
1647184430000|2022-03-13 15:13:50|2584.41|2576.71|2584.57|2576.87|2584.57|2576.87|2583.66|2575.96|30
1647184440000|2022-03-13 15:14:00|2584.68|2576.98|2584.5|2576.8|2584.85|2577.15|2584.44|2576.74|27
1647184450000|2022-03-13 15:14:10|2584.52|2576.82|2584.14|2576.44|2584.64|2576.94|2583.86|2576.16|31
1647184460000|2022-03-13 15:14:20|2584.13|2576.43|2584.88|2577.18|2584.94|2577.24|2584.03|2576.33|37
1647184470000|2022-03-13 15:14:30|2584.89|2577.19|2584.99|2577.29|2585.08|2577.38|2584.87|2577.17|27
1647184480000|2022-03-13 15:14:40|2585.06|2577.36|2585.03|2577.33|2585.09|2577.39|2585.03|2577.33|5
1647184490000|2022-03-13 15:14:50|2585.04|2577.34|2584.84|2577.14|2585.04|2577.34|2584.82|2577.12|30
1647184500000|2022-03-13 15:15:00|2584.71|2577.01|2584.98|2577.28|2585|2577.3|2584.71|2577.01|18
1647184510000|2022-03-13 15:15:10|2585.03|2577.33|2584.68|2576.98|2585.1|2577.4|2584.66|2576.96|24
1647184520000|2022-03-13 15:15:20|2584.67|2576.97|2584.66|2576.96|2584.73|2577.03|2584.56|2576.86|27
1647184530000|2022-03-13 15:15:30|2584.63|2576.93|2584.59|2576.89|2584.65|2576.95|2584.5|2576.8|24
1647184540000|2022-03-13 15:15:40|2584.62|2576.92|2584.39|2576.69|2584.62|2576.92|2584.33|2576.63|34
1647184550000|2022-03-13 15:15:50|2584.44|2576.74|2583.98|2576.28|2584.44|2576.74|2583.83|2576.13|26
1647184560000|2022-03-13 15:16:00|2584.17|2576.47|2583.99|2576.29|2584.23|2576.53|2583.99|2576.29|28
1647184570000|2022-03-13 15:16:10|2583.98|2576.28|2583.91|2576.21|2583.98|2576.28|2583.85|2576.15|19
1647184580000|2022-03-13 15:16:20|2583.93|2576.23|2584.85|2577.15|2585.06|2577.36|2583.91|2576.21|29
1647184590000|2022-03-13 15:16:30|2584.82|2577.12|2584.15|2576.45|2584.82|2577.12|2584.06|2576.36|24
1647184600000|2022-03-13 15:16:40|2584.12|2576.42|2583.87|2576.17|2584.15|2576.45|2583.73|2576.03|27
1647184610000|2022-03-13 15:16:50|2583.86|2576.16|2583.9|2576.2|2583.94|2576.24|2583.86|2576.16|15
1647184620000|2022-03-13 15:17:00|2583.91|2576.21|2583.59|2575.89|2583.92|2576.22|2583.54|2575.84|19
1647184630000|2022-03-13 15:17:10|2583.62|2575.92|2583.62|2575.92|2583.71|2576.01|2583.62|2575.92|17
1647184640000|2022-03-13 15:17:20|2583.6|2575.9|2581.36|2573.66|2583.6|2575.9|2581.36|2573.66|29
1647184650000|2022-03-13 15:17:30|2581.4|2573.7|2580.5|2572.8|2581.45|2573.75|2580.5|2572.8|26
1647184660000|2022-03-13 15:17:40|2580.48|2572.78|2580.71|2573.01|2580.71|2573.01|2579.89|2572.19|30
1647184670000|2022-03-13 15:17:50|2580.86|2573.16|2581.42|2573.72|2581.44|2573.74|2580.86|2573.16|30
1647184680000|2022-03-13 15:18:00|2581.44|2573.74|2580.83|2573.13|2581.44|2573.74|2580.74|2573.04|30
1647184690000|2022-03-13 15:18:10|2580.66|2572.96|2580.72|2573.02|2580.76|2573.06|2580.57|2572.87|21
1647184700000|2022-03-13 15:18:20|2580.68|2572.98|2580.43|2572.73|2580.7|2573|2580.21|2572.51|32
1647184710000|2022-03-13 15:18:30|2580.42|2572.72|2580.74|2573.04|2580.75|2573.05|2580.35|2572.65|30
1647184720000|2022-03-13 15:18:40|2580.78|2573.08|2581.07|2573.37|2581.09|2573.39|2580.75|2573.05|28
1647184730000|2022-03-13 15:18:50|2581.06|2573.36|2581.05|2573.35|2581.08|2573.38|2581|2573.3|23
1647184740000|2022-03-13 15:19:00|2581|2573.3|2580.72|2573.02|2581.06|2573.36|2580.65|2572.95|29
1647184750000|2022-03-13 15:19:10|2580.64|2572.94|2580.69|2572.99|2580.8|2573.1|2580.52|2572.82|31
1647184760000|2022-03-13 15:19:20|2580.72|2573.02|2580.85|2573.15|2580.93|2573.23|2580.67|2572.97|30
1647184770000|2022-03-13 15:19:30|2580.84|2573.14|2580.8|2573.1|2580.87|2573.17|2580.77|2573.07|14
1647184780000|2022-03-13 15:19:40|2580.83|2573.13|2580.86|2573.16|2580.86|2573.16|2580.72|2573.02|17
1647184790000|2022-03-13 15:19:50|2580.88|2573.18|2580.82|2573.12|2580.88|2573.18|2580.71|2573.01|14
1647184800000|2022-03-13 15:20:00|2580.75|2573.05|2581.21|2573.51|2581.95|2574.25|2580.58|2572.88|31
1647184810000|2022-03-13 15:20:10|2581.11|2573.41|2582.83|2575.13|2582.85|2575.15|2580.79|2573.09|36
1647184820000|2022-03-13 15:20:20|2582.85|2575.15|2582.04|2574.34|2582.85|2575.15|2581.7|2574|31
1647184830000|2022-03-13 15:20:30|2582.03|2574.33|2582.42|2574.72|2582.42|2574.72|2581.57|2573.87|32
1647184840000|2022-03-13 15:20:40|2582.43|2574.73|2583.51|2575.81|2583.52|2575.82|2582.35|2574.65|29
1647184850000|2022-03-13 15:20:50|2583.49|2575.79|2583.14|2575.44|2583.53|2575.83|2583.12|2575.42|34
1647184860000|2022-03-13 15:21:00|2583.06|2575.36|2584.16|2576.46|2584.16|2576.46|2583.06|2575.36|28
1647184870000|2022-03-13 15:21:10|2584.14|2576.44|2583.41|2575.71|2584.16|2576.46|2583.37|2575.67|32
1647184880000|2022-03-13 15:21:20|2583.45|2575.75|2584.24|2576.54|2584.26|2576.56|2583.45|2575.75|31
1647184890000|2022-03-13 15:21:30|2584.26|2576.56|2584.14|2576.44|2584.28|2576.58|2584.14|2576.44|23
1647184900000|2022-03-13 15:21:40|2584.19|2576.49|2584.21|2576.51|2584.29|2576.59|2584.17|2576.47|28
1647184910000|2022-03-13 15:21:50|2584.28|2576.58|2583.95|2576.25|2584.28|2576.58|2583.94|2576.24|15
1647184920000|2022-03-13 15:22:00|2583.98|2576.28|2583.96|2576.26|2584.03|2576.33|2583.96|2576.26|19
1647184930000|2022-03-13 15:22:10|2583.95|2576.25|2583.97|2576.27|2583.99|2576.29|2583.92|2576.22|14
1647184940000|2022-03-13 15:22:20|2583.96|2576.26|2583.81|2576.11|2584|2576.3|2583.79|2576.09|19
1647184950000|2022-03-13 15:22:30|2583.78|2576.08|2583.16|2575.46|2583.81|2576.11|2583.16|2575.46|19
1647184960000|2022-03-13 15:22:40|2583.18|2575.48|2580.47|2572.77|2583.22|2575.52|2580.47|2572.77|31
1647184970000|2022-03-13 15:22:50|2580.48|2572.78|2581.39|2573.69|2581.67|2573.97|2579.93|2572.23|35
1647184980000|2022-03-13 15:23:00|2581.59|2573.89|2582.29|2574.59|2582.29|2574.59|2581.5|2573.8|32
1647184990000|2022-03-13 15:23:10|2582.27|2574.57|2583.64|2575.94|2583.64|2575.94|2582.22|2574.52|36
1647185000000|2022-03-13 15:23:20|2583.58|2575.88|2583.07|2575.37|2583.66|2575.96|2583.05|2575.35|31
1647185010000|2022-03-13 15:23:30|2583.14|2575.44|2583.35|2575.65|2583.37|2575.67|2583.13|2575.43|28
1647185020000|2022-03-13 15:23:40|2583.33|2575.63|2583.51|2575.81|2583.55|2575.85|2583.33|2575.63|20
1647185030000|2022-03-13 15:23:50|2583.52|2575.82|2582.82|2575.12|2583.52|2575.82|2582.82|2575.12|29
1647185040000|2022-03-13 15:24:00|2582.83|2575.13|2583.39|2575.69|2583.39|2575.69|2582.78|2575.08|33
1647185050000|2022-03-13 15:24:10|2583.4|2575.7|2583.36|2575.66|2583.4|2575.7|2583.26|2575.56|30
1647185060000|2022-03-13 15:24:20|2583.34|2575.64|2583.12|2575.42|2583.4|2575.7|2583.12|2575.42|31
1647185070000|2022-03-13 15:24:30|2583.1|2575.4|2583.82|2576.12|2583.87|2576.17|2583.06|2575.36|24
1647185080000|2022-03-13 15:24:40|2583.84|2576.14|2584.23|2576.53|2584.23|2576.53|2583.8|2576.1|21
1647185090000|2022-03-13 15:24:50|2584.24|2576.54|2584.08|2576.38|2584.66|2576.96|2583.98|2576.28|27
1647185100000|2022-03-13 15:25:00|2583.97|2576.27|2584.64|2576.94|2584.65|2576.95|2583.96|2576.26|25
1647185110000|2022-03-13 15:25:10|2584.6|2576.9|2585.52|2577.82|2586.44|2578.74|2584.31|2576.61|34
1647185120000|2022-03-13 15:25:20|2585.62|2577.92|2584.67|2576.97|2585.62|2577.92|2584.67|2576.97|36
1647185130000|2022-03-13 15:25:30|2584.65|2576.95|2584.59|2576.89|2584.9|2577.2|2584.59|2576.89|28
1647185140000|2022-03-13 15:25:40|2584.61|2576.91|2584.67|2576.97|2584.67|2576.97|2584.52|2576.82|25
1647185150000|2022-03-13 15:25:50|2584.61|2576.91|2581.84|2574.14|2584.61|2576.91|2581.11|2573.41|38
1647185160000|2022-03-13 15:26:00|2581.56|2573.86|2583|2575.3|2583.21|2575.51|2581.49|2573.79|38
1647185170000|2022-03-13 15:26:10|2582.97|2575.27|2583.98|2576.28|2584.1|2576.4|2582.96|2575.26|33
1647185180000|2022-03-13 15:26:20|2584.02|2576.32|2583.37|2575.67|2584.03|2576.33|2582.93|2575.23|35
1647185190000|2022-03-13 15:26:30|2583.38|2575.68|2583.45|2575.75|2583.73|2576.03|2583.26|2575.56|33
1647185200000|2022-03-13 15:26:40|2583.42|2575.72|2584|2576.3|2584|2576.3|2583.32|2575.62|29
1647185210000|2022-03-13 15:26:50|2583.99|2576.29|2583.33|2575.63|2584|2576.3|2583.25|2575.55|33
1647185220000|2022-03-13 15:27:00|2583.35|2575.65|2583.94|2576.24|2583.96|2576.26|2583.32|2575.62|33
1647185230000|2022-03-13 15:27:10|2583.85|2576.15|2583.95|2576.25|2583.99|2576.29|2583.78|2576.08|28
1647185240000|2022-03-13 15:27:20|2583.96|2576.26|2583.63|2575.93|2584|2576.3|2583.6|2575.9|30
1647185250000|2022-03-13 15:27:30|2583.58|2575.88|2583.93|2576.23|2583.96|2576.26|2583.57|2575.87|24
1647185260000|2022-03-13 15:27:40|2583.94|2576.24|2583.96|2576.26|2583.96|2576.26|2583.8|2576.1|22
1647185270000|2022-03-13 15:27:50|2583.95|2576.25|2583.93|2576.23|2583.97|2576.27|2583.83|2576.13|30
1647185280000|2022-03-13 15:28:00|2583.96|2576.26|2583.6|2575.9|2583.96|2576.26|2583.46|2575.76|32
1647185290000|2022-03-13 15:28:10|2583.56|2575.86|2584.52|2576.82|2584.87|2577.17|2583.56|2575.86|37
1647185300000|2022-03-13 15:28:20|2584.46|2576.76|2584.21|2576.51|2584.55|2576.85|2584.13|2576.43|35
1647185310000|2022-03-13 15:28:30|2584.34|2576.64|2584.46|2576.76|2584.46|2576.76|2584.34|2576.64|9
1647185320000|2022-03-13 15:28:40|2584.47|2576.77|2584.58|2576.88|2584.59|2576.89|2584.45|2576.75|9
1647185330000|2022-03-13 15:28:50|2584.57|2576.87|2584.6|2576.9|2584.63|2576.93|2584.57|2576.87|20
1647185340000|2022-03-13 15:29:00|2584.62|2576.92|2584.7|2577|2584.71|2577.01|2584.56|2576.86|7
1647185350000|2022-03-13 15:29:10|2584.77|2577.07|2584.88|2577.18|2585.01|2577.31|2584.77|2577.07|14
1647185360000|2022-03-13 15:29:20|2584.87|2577.17|2585.05|2577.35|2585.05|2577.35|2584.87|2577.17|12
1647185370000|2022-03-13 15:29:30|2585.03|2577.33|2584.94|2577.24|2585.04|2577.34|2584.81|2577.11|26
1647185380000|2022-03-13 15:29:40|2584.89|2577.19|2585.3|2577.6|2585.3|2577.6|2584.88|2577.18|14
1647185390000|2022-03-13 15:29:50|2585.29|2577.59|2585.19|2577.49|2585.29|2577.59|2585.15|2577.45|19
1647185400000|2022-03-13 15:30:00|2585.09|2577.39|2585.21|2577.51|2585.24|2577.54|2585.01|2577.31|31
1647185410000|2022-03-13 15:30:10|2585.18|2577.48|2585.17|2577.47|2585.25|2577.55|2585.03|2577.33|19
1647185420000|2022-03-13 15:30:20|2585.26|2577.56|2585.27|2577.57|2585.29|2577.59|2585.2|2577.5|13
1647185430000|2022-03-13 15:30:30|2585.05|2577.35|2584.95|2577.25|2585.05|2577.35|2584.88|2577.18|12
1647185440000|2022-03-13 15:30:40|2584.94|2577.24|2584.88|2577.18|2584.96|2577.26|2584.88|2577.18|5
1647185450000|2022-03-13 15:30:50|2584.89|2577.19|2584.84|2577.14|2585.01|2577.31|2584.77|2577.07|13
1647185460000|2022-03-13 15:31:00|2584.78|2577.08|2584.81|2577.11|2584.81|2577.11|2584.74|2577.04|16
1647185470000|2022-03-13 15:31:10|2584.76|2577.06|2583.44|2575.74|2584.76|2577.06|2583.44|2575.74|23
1647185480000|2022-03-13 15:31:20|2583.4|2575.7|2583.23|2575.53|2583.4|2575.7|2582.86|2575.16|32
1647185490000|2022-03-13 15:31:30|2583.19|2575.49|2583.69|2575.99|2583.69|2575.99|2583.18|2575.48|19
1647185500000|2022-03-13 15:31:40|2583.73|2576.03|2584.4|2576.7|2584.4|2576.7|2583.69|2575.99|27
1647185510000|2022-03-13 15:31:50|2584.36|2576.66|2584.47|2576.77|2584.48|2576.78|2584.32|2576.62|21
1647185520000|2022-03-13 15:32:00|2584.44|2576.74|2584|2576.3|2584.46|2576.76|2583.96|2576.26|17
1647185530000|2022-03-13 15:32:10|2583.96|2576.26|2583.95|2576.25|2584.09|2576.39|2583.26|2575.56|30
1647185540000|2022-03-13 15:32:20|2583.97|2576.27|2584.29|2576.59|2584.48|2576.78|2583.93|2576.23|29
1647185550000|2022-03-13 15:32:30|2584.31|2576.61|2584.13|2576.43|2584.38|2576.68|2584|2576.3|32
1647185560000|2022-03-13 15:32:40|2584.12|2576.42|2584.07|2576.37|2584.12|2576.42|2584.03|2576.33|9
1647185570000|2022-03-13 15:32:50|2584.05|2576.35|2584.18|2576.48|2584.29|2576.59|2584.05|2576.35|20
1647185580000|2022-03-13 15:33:00|2584.19|2576.49|2584.3|2576.6|2584.3|2576.6|2584.18|2576.48|8
1647185590000|2022-03-13 15:33:10|2584.25|2576.55|2584.23|2576.53|2584.28|2576.58|2584.2|2576.5|13
1647185600000|2022-03-13 15:33:20|2584.24|2576.54|2584.27|2576.57|2584.3|2576.6|2584.18|2576.48|12
1647185610000|2022-03-13 15:33:30|2584.28|2576.58|2583.14|2575.44|2584.28|2576.58|2583.12|2575.42|19
1647185620000|2022-03-13 15:33:40|2583.16|2575.46|2584.09|2576.39|2584.1|2576.4|2583.15|2575.45|28
1647185630000|2022-03-13 15:33:50|2584.1|2576.4|2584.27|2576.57|2584.32|2576.62|2584.07|2576.37|25
1647185640000|2022-03-13 15:34:00|2584.28|2576.58|2584.25|2576.55|2584.31|2576.61|2584.2|2576.5|26
1647185650000|2022-03-13 15:34:10|2584.19|2576.49|2584.18|2576.48|2584.28|2576.58|2584.17|2576.47|27
1647185660000|2022-03-13 15:34:20|2584.25|2576.55|2584.15|2576.45|2584.26|2576.56|2584.14|2576.44|28
1647185670000|2022-03-13 15:34:30|2584.17|2576.47|2584.19|2576.49|2584.21|2576.51|2584.04|2576.34|28
1647185680000|2022-03-13 15:34:40|2584.11|2576.41|2584.16|2576.46|2584.19|2576.49|2584.02|2576.32|25
1647185690000|2022-03-13 15:34:50|2584.1|2576.4|2583.9|2576.2|2584.16|2576.46|2583.89|2576.19|29
1647185700000|2022-03-13 15:35:00|2583.89|2576.19|2583.64|2575.94|2583.94|2576.24|2583.62|2575.92|20
1647185710000|2022-03-13 15:35:10|2583.61|2575.91|2583.97|2576.27|2584.02|2576.32|2583.59|2575.89|26
1647185720000|2022-03-13 15:35:20|2583.92|2576.22|2583.93|2576.23|2583.96|2576.26|2583.92|2576.22|12
1647185730000|2022-03-13 15:35:30|2583.94|2576.24|2583.56|2575.86|2583.94|2576.24|2583.56|2575.86|19
1647185740000|2022-03-13 15:35:40|2583.47|2575.77|2583.98|2576.28|2583.99|2576.29|2583.03|2575.33|32
1647185750000|2022-03-13 15:35:50|2583.97|2576.27|2583.95|2576.25|2583.98|2576.28|2583.91|2576.21|27
1647185760000|2022-03-13 15:36:00|2583.96|2576.26|2583.94|2576.24|2583.99|2576.29|2583.89|2576.19|27
1647185770000|2022-03-13 15:36:10|2583.92|2576.22|2583.97|2576.27|2584.12|2576.42|2583.85|2576.15|29
1647185780000|2022-03-13 15:36:20|2583.94|2576.24|2584.12|2576.42|2584.13|2576.43|2583.94|2576.24|30
1647185790000|2022-03-13 15:36:30|2584.11|2576.41|2584.11|2576.41|2584.13|2576.43|2584.05|2576.35|29
1647185800000|2022-03-13 15:36:40|2584.07|2576.37|2584.15|2576.45|2584.21|2576.51|2584.07|2576.37|29
1647185810000|2022-03-13 15:36:50|2584.17|2576.47|2584.19|2576.49|2584.19|2576.49|2584.13|2576.43|27
1647185820000|2022-03-13 15:37:00|2584.17|2576.47|2584.67|2576.97|2584.72|2577.02|2584.15|2576.45|25
1647185830000|2022-03-13 15:37:10|2584.66|2576.96|2584.95|2577.25|2585.54|2577.84|2584.62|2576.92|31
1647185840000|2022-03-13 15:37:20|2585.01|2577.31|2585.01|2577.31|2585.03|2577.33|2584.93|2577.23|22
1647185850000|2022-03-13 15:37:30|2584.99|2577.29|2585.04|2577.34|2585.13|2577.43|2584.96|2577.26|26
1647185860000|2022-03-13 15:37:40|2585.07|2577.37|2585.07|2577.37|2585.11|2577.41|2585.04|2577.34|18
1647185870000|2022-03-13 15:37:50|2585.11|2577.41|2584.64|2576.94|2585.11|2577.41|2584.61|2576.91|16
1647185880000|2022-03-13 15:38:00|2584.68|2576.98|2584.24|2576.54|2584.78|2577.08|2584.24|2576.54|20
1647185890000|2022-03-13 15:38:10|2584.15|2576.45|2583.67|2575.97|2584.15|2576.45|2583.67|2575.97|29
1647185900000|2022-03-13 15:38:20|2583.62|2575.92|2583.61|2575.91|2583.72|2576.02|2583.6|2575.9|16
1647185910000|2022-03-13 15:38:30|2583.66|2575.96|2583.56|2575.86|2583.69|2575.99|2583.52|2575.82|20
1647185920000|2022-03-13 15:38:40|2583.52|2575.82|2583.83|2576.13|2583.85|2576.15|2583.52|2575.82|14
1647185930000|2022-03-13 15:38:50|2583.85|2576.15|2583.94|2576.24|2584.01|2576.31|2583.85|2576.15|25
1647185940000|2022-03-13 15:39:00|2583.91|2576.21|2585.05|2577.35|2585.07|2577.37|2583.51|2575.81|36
1647185950000|2022-03-13 15:39:10|2585.01|2577.31|2585.01|2577.31|2585.15|2577.45|2584.98|2577.28|20
1647185960000|2022-03-13 15:39:20|2585|2577.3|2583.53|2575.83|2585|2577.3|2583.53|2575.83|31
1647185970000|2022-03-13 15:39:30|2583.56|2575.86|2583.76|2576.06|2583.9|2576.2|2583.5|2575.8|27
1647185980000|2022-03-13 15:39:40|2583.69|2575.99|2584.3|2576.6|2584.79|2577.09|2583.6|2575.9|35
1647185990000|2022-03-13 15:39:50|2584.33|2576.63|2584.21|2576.51|2584.33|2576.63|2584.15|2576.45|30
1647186000000|2022-03-13 15:40:00|2584.26|2576.56|2583.55|2575.85|2584.28|2576.58|2583.55|2575.85|30
1647186010000|2022-03-13 15:40:10|2583.56|2575.86|2583.81|2576.11|2583.81|2576.11|2583.48|2575.78|19
1647186020000|2022-03-13 15:40:20|2583.83|2576.13|2584|2576.3|2584.07|2576.37|2583.77|2576.07|35
1647186030000|2022-03-13 15:40:30|2583.96|2576.26|2584.1|2576.4|2584.18|2576.48|2583.86|2576.16|23
1647186040000|2022-03-13 15:40:40|2584.09|2576.39|2584.08|2576.38|2584.1|2576.4|2584.05|2576.35|23
1647186050000|2022-03-13 15:40:50|2584.05|2576.35|2584.11|2576.41|2584.16|2576.46|2584.05|2576.35|31
1647186060000|2022-03-13 15:41:00|2584.14|2576.44|2584.1|2576.4|2584.18|2576.48|2584.1|2576.4|27
1647186070000|2022-03-13 15:41:10|2584.08|2576.38|2584.01|2576.31|2584.17|2576.47|2584.01|2576.31|26
1647186080000|2022-03-13 15:41:20|2584|2576.3|2585.42|2577.72|2585.44|2577.74|2584|2576.3|27
1647186090000|2022-03-13 15:41:30|2585.4|2577.7|2585.36|2577.66|2585.46|2577.76|2585.29|2577.59|20
1647186100000|2022-03-13 15:41:40|2585.39|2577.69|2585.46|2577.76|2585.5|2577.8|2585.31|2577.61|27
1647186110000|2022-03-13 15:41:50|2585.44|2577.74|2585.42|2577.72|2585.5|2577.8|2585.38|2577.68|23
1647186120000|2022-03-13 15:42:00|2585.41|2577.71|2585.57|2577.87|2585.67|2577.97|2585.41|2577.71|23
1647186130000|2022-03-13 15:42:10|2585.61|2577.91|2586.3|2578.6|2586.3|2578.6|2585.61|2577.91|17
1647186140000|2022-03-13 15:42:20|2586.41|2578.71|2586.98|2579.28|2587.27|2579.57|2586.41|2578.71|32
1647186150000|2022-03-13 15:42:30|2586.97|2579.27|2587.17|2579.47|2587.17|2579.47|2586.96|2579.26|19
1647186160000|2022-03-13 15:42:40|2587.18|2579.48|2586.98|2579.28|2587.19|2579.49|2586.95|2579.25|14
1647186170000|2022-03-13 15:42:50|2586.96|2579.26|2586.94|2579.24|2587|2579.3|2586.93|2579.23|10
1647186180000|2022-03-13 15:43:00|2586.95|2579.25|2586.04|2578.34|2587|2579.3|2586|2578.3|28
1647186190000|2022-03-13 15:43:10|2586.03|2578.33|2585.97|2578.27|2586.13|2578.43|2585.97|2578.27|29
1647186200000|2022-03-13 15:43:20|2585.96|2578.26|2585.41|2577.71|2585.96|2578.26|2585.41|2577.71|23
1647186210000|2022-03-13 15:43:30|2585.42|2577.72|2585.46|2577.76|2585.47|2577.77|2585.4|2577.7|15
1647186220000|2022-03-13 15:43:40|2585.45|2577.75|2585.44|2577.74|2585.46|2577.76|2585.37|2577.67|20
1647186230000|2022-03-13 15:43:50|2585.42|2577.72|2585.48|2577.78|2585.5|2577.8|2585.4|2577.7|24
1647186240000|2022-03-13 15:44:00|2585.46|2577.76|2585.91|2578.21|2585.92|2578.22|2585.45|2577.75|21
1647186250000|2022-03-13 15:44:10|2585.93|2578.23|2586.12|2578.42|2586.12|2578.42|2585.89|2578.19|17
1647186260000|2022-03-13 15:44:20|2586.08|2578.38|2586.15|2578.45|2586.6|2578.9|2586.05|2578.35|24
1647186270000|2022-03-13 15:44:30|2586.19|2578.49|2586.15|2578.45|2586.19|2578.49|2586.11|2578.41|32
1647186280000|2022-03-13 15:44:40|2586.14|2578.44|2586.12|2578.42|2586.21|2578.51|2586.11|2578.41|25
1647186290000|2022-03-13 15:44:50|2586.09|2578.39|2586.13|2578.43|2586.13|2578.43|2586.09|2578.39|29
1647186300000|2022-03-13 15:45:00|2586.11|2578.41|2586.11|2578.41|2586.15|2578.45|2586.08|2578.38|25
1647186310000|2022-03-13 15:45:10|2586.1|2578.4|2586.04|2578.34|2586.1|2578.4|2586.02|2578.32|24
1647186320000|2022-03-13 15:45:20|2586.02|2578.32|2586.02|2578.32|2586.05|2578.35|2585.99|2578.29|25
1647186330000|2022-03-13 15:45:30|2586.03|2578.33|2585.53|2577.83|2586.03|2578.33|2585.44|2577.74|28
1647186340000|2022-03-13 15:45:40|2585.54|2577.84|2585.4|2577.7|2585.54|2577.84|2585.38|2577.68|23
1647186350000|2022-03-13 15:45:50|2585.41|2577.71|2585.35|2577.65|2585.45|2577.75|2585.35|2577.65|13
1647186360000|2022-03-13 15:46:00|2585.36|2577.66|2585.46|2577.76|2585.47|2577.77|2585.33|2577.63|13
1647186370000|2022-03-13 15:46:10|2585.45|2577.75|2584.6|2576.9|2585.45|2577.75|2584.54|2576.84|28
1647186380000|2022-03-13 15:46:20|2584.61|2576.91|2584.63|2576.93|2584.91|2577.21|2584.52|2576.82|31
1647186390000|2022-03-13 15:46:30|2584.65|2576.95|2585.02|2577.32|2585.02|2577.32|2584.65|2576.95|16
1647186400000|2022-03-13 15:46:40|2585.01|2577.31|2584.86|2577.16|2585.01|2577.31|2584.86|2577.16|16
1647186410000|2022-03-13 15:46:50|2584.74|2577.04|2585.06|2577.36|2585.09|2577.39|2584.74|2577.04|17
1647186420000|2022-03-13 15:47:00|2585.07|2577.37|2584.55|2576.85|2585.09|2577.39|2584.55|2576.85|30
1647186430000|2022-03-13 15:47:10|2584.52|2576.82|2584.35|2576.65|2584.52|2576.82|2584.29|2576.59|29
1647186440000|2022-03-13 15:47:20|2584.36|2576.66|2584.11|2576.41|2584.36|2576.66|2584.1|2576.4|24
1647186450000|2022-03-13 15:47:30|2584.17|2576.47|2584.09|2576.39|2584.21|2576.51|2584.08|2576.38|22
1647186460000|2022-03-13 15:47:40|2584.11|2576.41|2582.84|2575.14|2584.11|2576.41|2582.84|2575.14|22
1647186470000|2022-03-13 15:47:50|2582.88|2575.18|2582.8|2575.1|2582.89|2575.19|2582.77|2575.07|23
1647186480000|2022-03-13 15:48:00|2582.79|2575.09|2582.95|2575.25|2582.95|2575.25|2582.78|2575.08|13
1647186490000|2022-03-13 15:48:10|2582.93|2575.23|2583.11|2575.41|2583.11|2575.41|2582.46|2574.76|16
1647186500000|2022-03-13 15:48:20|2583.16|2575.46|2582.01|2574.31|2583.51|2575.81|2581.91|2574.21|36
1647186510000|2022-03-13 15:48:30|2582|2574.3|2583.81|2576.11|2583.86|2576.16|2582|2574.3|29
1647186520000|2022-03-13 15:48:40|2583.8|2576.1|2583.83|2576.13|2583.89|2576.19|2583.8|2576.1|26
1647186530000|2022-03-13 15:48:50|2583.87|2576.17|2584.43|2576.73|2584.47|2576.77|2583.87|2576.17|25
1647186540000|2022-03-13 15:49:00|2584.26|2576.56|2584.42|2576.72|2584.43|2576.73|2584.1|2576.4|28
1647186550000|2022-03-13 15:49:10|2584.41|2576.71|2584.26|2576.56|2584.41|2576.71|2584.26|2576.56|17
1647186560000|2022-03-13 15:49:20|2584.28|2576.58|2584.16|2576.46|2584.28|2576.58|2584.14|2576.44|29
1647186570000|2022-03-13 15:49:30|2584.15|2576.45|2583.89|2576.19|2584.16|2576.46|2583.89|2576.19|14
1647186580000|2022-03-13 15:49:40|2583.87|2576.17|2583.45|2575.75|2583.87|2576.17|2582.89|2575.19|31
1647186590000|2022-03-13 15:49:50|2583.44|2575.74|2583.67|2575.97|2583.79|2576.09|2583.32|2575.62|28
1647186600000|2022-03-13 15:50:00|2583.68|2575.98|2583.72|2576.02|2583.78|2576.08|2583.64|2575.94|28
1647186610000|2022-03-13 15:50:10|2583.68|2575.98|2583.67|2575.97|2583.7|2576|2583.64|2575.94|28
1647186620000|2022-03-13 15:50:20|2583.69|2575.99|2583.44|2575.74|2583.69|2575.99|2583.41|2575.71|25
1647186630000|2022-03-13 15:50:30|2583.43|2575.73|2583.06|2575.36|2583.43|2575.73|2583.06|2575.36|13
1647186640000|2022-03-13 15:50:40|2583.12|2575.42|2583.47|2575.77|2583.47|2575.77|2582.92|2575.22|27
1647186650000|2022-03-13 15:50:50|2583.5|2575.8|2583.64|2575.94|2583.7|2576|2583.32|2575.62|30
1647186660000|2022-03-13 15:51:00|2583.65|2575.95|2583.38|2575.68|2583.66|2575.96|2583.37|2575.67|26
1647186670000|2022-03-13 15:51:10|2583.36|2575.66|2584.12|2576.42|2584.12|2576.42|2583.13|2575.43|31
1647186680000|2022-03-13 15:51:20|2584.11|2576.41|2584.09|2576.39|2584.12|2576.42|2584.01|2576.31|23
1647186690000|2022-03-13 15:51:30|2584.06|2576.36|2584.1|2576.4|2584.11|2576.41|2584.03|2576.33|24
1647186700000|2022-03-13 15:51:40|2584.09|2576.39|2583.77|2576.07|2584.1|2576.4|2583.76|2576.06|19
1647186710000|2022-03-13 15:51:50|2583.79|2576.09|2583.5|2575.8|2583.79|2576.09|2583.37|2575.67|27
1647186720000|2022-03-13 15:52:00|2583.43|2575.73|2583.7|2576|2583.7|2576|2583.03|2575.33|29
1647186730000|2022-03-13 15:52:10|2583.69|2575.99|2583.71|2576.01|2583.73|2576.03|2583.61|2575.91|13
1647186740000|2022-03-13 15:52:20|2583.65|2575.95|2583.39|2575.69|2583.65|2575.95|2583.33|2575.63|11
1647186750000|2022-03-13 15:52:30|2583.38|2575.68|2583.29|2575.59|2583.38|2575.68|2583.29|2575.59|4
1647186760000|2022-03-13 15:52:40|2583.3|2575.6|2583.14|2575.44|2583.3|2575.6|2583.14|2575.44|12
1647186770000|2022-03-13 15:52:50|2583.16|2575.46|2582.58|2574.88|2583.16|2575.46|2582.52|2574.82|24
1647186780000|2022-03-13 15:53:00|2582.57|2574.87|2582.41|2574.71|2582.57|2574.87|2581.97|2574.27|32
1647186790000|2022-03-13 15:53:10|2582.45|2574.75|2581.99|2574.29|2582.45|2574.75|2581.99|2574.29|22
1647186800000|2022-03-13 15:53:20|2581.97|2574.27|2581.79|2574.09|2582|2574.3|2581.79|2574.09|20
1647186810000|2022-03-13 15:53:30|2581.78|2574.08|2581.6|2573.9|2581.78|2574.08|2581.54|2573.84|14
1647186820000|2022-03-13 15:53:40|2581.72|2574.02|2582.09|2574.39|2582.14|2574.44|2581.72|2574.02|24
1647186830000|2022-03-13 15:53:50|2582.08|2574.38|2582.91|2575.21|2583.05|2575.35|2582.05|2574.35|28
1647186840000|2022-03-13 15:54:00|2582.89|2575.19|2583.32|2575.62|2583.35|2575.65|2582.86|2575.16|28
1647186850000|2022-03-13 15:54:10|2583.34|2575.64|2584.23|2576.53|2584.27|2576.57|2583.34|2575.64|25
1647186860000|2022-03-13 15:54:20|2584.28|2576.58|2584.58|2576.88|2584.59|2576.89|2584.24|2576.54|25
1647186870000|2022-03-13 15:54:30|2584.57|2576.87|2584.32|2576.62|2584.6|2576.9|2584.31|2576.61|12
1647186880000|2022-03-13 15:54:40|2584.31|2576.61|2584.19|2576.49|2584.31|2576.61|2583.88|2576.18|20
1647186890000|2022-03-13 15:54:50|2584.2|2576.5|2583.97|2576.27|2584.2|2576.5|2583.81|2576.11|32
1647186900000|2022-03-13 15:55:00|2583.99|2576.29|2584.67|2576.97|2584.67|2576.97|2583.98|2576.28|27
1647186910000|2022-03-13 15:55:10|2584.68|2576.98|2584.75|2577.05|2584.75|2577.05|2584.64|2576.94|17
1647186920000|2022-03-13 15:55:20|2584.8|2577.1|2584.89|2577.19|2584.89|2577.19|2584.8|2577.1|16
1647186930000|2022-03-13 15:55:30|2584.88|2577.18|2586.45|2578.75|2586.45|2578.75|2584.86|2577.16|30
1647186940000|2022-03-13 15:55:40|2586.51|2578.81|2592.03|2584.33|2592.29|2584.59|2586.5|2578.8|37
1647186950000|2022-03-13 15:55:50|2591.99|2584.29|2591.91|2584.21|2592.66|2584.96|2590.82|2583.12|40
1647186960000|2022-03-13 15:56:00|2592|2584.3|2590.45|2582.75|2592.14|2584.44|2590.45|2582.75|35
1647186970000|2022-03-13 15:56:10|2590.42|2582.72|2590.48|2582.78|2590.77|2583.07|2590.42|2582.72|24
1647186980000|2022-03-13 15:56:20|2590.47|2582.77|2590.34|2582.64|2590.65|2582.95|2590.34|2582.64|22
1647186990000|2022-03-13 15:56:30|2590.32|2582.62|2589.42|2581.72|2590.32|2582.62|2589.41|2581.71|31
1647187000000|2022-03-13 15:56:40|2589.39|2581.69|2590.11|2582.41|2590.11|2582.41|2589.39|2581.69|17
1647187010000|2022-03-13 15:56:50|2590.12|2582.42|2590.02|2582.32|2590.23|2582.53|2589.95|2582.25|24
1647187020000|2022-03-13 15:57:00|2590.17|2582.47|2589.68|2581.98|2590.17|2582.47|2589.68|2581.98|25
1647187030000|2022-03-13 15:57:10|2589.62|2581.92|2589.52|2581.82|2589.62|2581.92|2589.5|2581.8|22
1647187040000|2022-03-13 15:57:20|2589.53|2581.83|2589.44|2581.74|2589.56|2581.86|2589.43|2581.73|15
1647187050000|2022-03-13 15:57:30|2589.43|2581.73|2588.53|2580.83|2589.43|2581.73|2588.51|2580.81|20
1647187060000|2022-03-13 15:57:40|2588.54|2580.84|2588.71|2581.01|2588.77|2581.07|2588.52|2580.82|25
1647187070000|2022-03-13 15:57:50|2588.76|2581.06|2588.31|2580.61|2588.76|2581.06|2588.3|2580.6|30
1647187080000|2022-03-13 15:58:00|2588.27|2580.57|2588.59|2580.89|2588.64|2580.94|2588.16|2580.46|28
1647187090000|2022-03-13 15:58:10|2588.58|2580.88|2587.69|2579.99|2588.67|2580.97|2587.69|2579.99|28
1647187100000|2022-03-13 15:58:20|2587.68|2579.98|2585.71|2578.01|2587.68|2579.98|2585.71|2578.01|37
1647187110000|2022-03-13 15:58:30|2585.69|2577.99|2584.11|2576.41|2585.69|2577.99|2584.11|2576.41|30
1647187120000|2022-03-13 15:58:40|2584.07|2576.37|2583.99|2576.29|2584.22|2576.52|2583.99|2576.29|20
1647187130000|2022-03-13 15:58:50|2583.98|2576.28|2583.72|2576.02|2584.04|2576.34|2583.66|2575.96|25
1647187140000|2022-03-13 15:59:00|2583.67|2575.97|2584.57|2576.87|2584.57|2576.87|2583.67|2575.97|25
1647187150000|2022-03-13 15:59:10|2584.58|2576.88|2584.63|2576.93|2585.18|2577.48|2584.58|2576.88|18
1647187160000|2022-03-13 15:59:20|2584.62|2576.92|2584.15|2576.45|2584.69|2576.99|2584.04|2576.34|23
1647187170000|2022-03-13 15:59:30|2584.2|2576.5|2584.64|2576.94|2584.64|2576.94|2584.19|2576.49|14
1647187180000|2022-03-13 15:59:40|2584.63|2576.93|2584.58|2576.88|2584.64|2576.94|2584.55|2576.85|18
1647187190000|2022-03-13 15:59:50|2584.54|2576.84|2584.22|2576.52|2584.54|2576.84|2584.08|2576.38|21
1647187200000|2022-03-13 16:00:00|2584.2|2576.5|2583.78|2576.08|2584.2|2576.5|2583.76|2576.06|19
1647187210000|2022-03-13 16:00:10|2583.69|2575.99|2582.59|2574.89|2583.7|2576|2582.59|2574.89|28
1647187220000|2022-03-13 16:00:20|2582.52|2574.82|2580.36|2572.66|2582.58|2574.88|2580.3|2572.6|33
1647187230000|2022-03-13 16:00:30|2580.28|2572.58|2580.98|2573.28|2581.35|2573.65|2580.28|2572.58|35
1647187240000|2022-03-13 16:00:40|2580.93|2573.23|2579.55|2571.85|2581.07|2573.37|2579.55|2571.85|35
1647187250000|2022-03-13 16:00:50|2579.56|2571.86|2579.17|2571.47|2579.56|2571.86|2578.68|2570.98|29
1647187260000|2022-03-13 16:01:00|2579.18|2571.48|2578.75|2571.05|2579.19|2571.49|2578.47|2570.77|31
1647187270000|2022-03-13 16:01:10|2578.84|2571.14|2580.83|2573.13|2581.25|2573.55|2578.84|2571.14|36
1647187280000|2022-03-13 16:01:20|2580.84|2573.14|2580.6|2572.9|2580.85|2573.15|2580.43|2572.73|23
1647187290000|2022-03-13 16:01:30|2580.61|2572.91|2579.95|2572.25|2580.61|2572.91|2579.87|2572.17|35
1647187300000|2022-03-13 16:01:40|2579.97|2572.27|2580.16|2572.46|2580.18|2572.48|2579.86|2572.16|23
1647187310000|2022-03-13 16:01:50|2580.18|2572.48|2581.18|2573.48|2581.2|2573.5|2580.18|2572.48|27
1647187320000|2022-03-13 16:02:00|2581.19|2573.49|2581.24|2573.54|2581.59|2573.89|2581.18|2573.48|30
1647187330000|2022-03-13 16:02:10|2581.22|2573.52|2580.33|2572.63|2581.22|2573.52|2580.25|2572.55|32
1647187340000|2022-03-13 16:02:20|2580.35|2572.65|2580.38|2572.68|2580.43|2572.73|2580.31|2572.61|18
1647187350000|2022-03-13 16:02:30|2580.34|2572.64|2580.3|2572.6|2580.34|2572.64|2580.25|2572.55|17
1647187360000|2022-03-13 16:02:40|2580.31|2572.61|2580.36|2572.66|2580.46|2572.76|2580.31|2572.61|16
1647187370000|2022-03-13 16:02:50|2580.35|2572.65|2580.7|2573|2580.72|2573.02|2580.29|2572.59|30
1647187380000|2022-03-13 16:03:00|2580.71|2573.01|2580.42|2572.72|2580.71|2573.01|2580.35|2572.65|20
1647187390000|2022-03-13 16:03:10|2580.41|2572.71|2580.47|2572.77|2580.62|2572.92|2580.36|2572.66|15
1647187400000|2022-03-13 16:03:20|2580.51|2572.81|2580.46|2572.76|2580.71|2573.01|2580.43|2572.73|19
1647187410000|2022-03-13 16:03:30|2580.47|2572.77|2580.55|2572.85|2580.59|2572.89|2580.46|2572.76|12
1647187420000|2022-03-13 16:03:40|2580.56|2572.86|2580.55|2572.85|2580.56|2572.86|2580.46|2572.76|14
1647187430000|2022-03-13 16:03:50|2580.54|2572.84|2580.48|2572.78|2580.55|2572.85|2580.46|2572.76|9
1647187440000|2022-03-13 16:04:00|2580.39|2572.69|2580.59|2572.89|2580.6|2572.9|2580.39|2572.69|18
1647187450000|2022-03-13 16:04:10|2580.75|2573.05|2581.53|2573.83|2581.53|2573.83|2580.61|2572.91|24
1647187460000|2022-03-13 16:04:20|2581.54|2573.84|2581.5|2573.8|2581.57|2573.87|2581.47|2573.77|29
1647187470000|2022-03-13 16:04:30|2581.52|2573.82|2582|2574.3|2582.02|2574.32|2581.52|2573.82|30
1647187480000|2022-03-13 16:04:40|2582.02|2574.32|2582.24|2574.54|2582.26|2574.56|2582.02|2574.32|28
1647187490000|2022-03-13 16:04:50|2582.29|2574.59|2582.4|2574.7|2582.43|2574.73|2582.25|2574.55|26
1647187500000|2022-03-13 16:05:00|2582.43|2574.73|2582.45|2574.75|2582.57|2574.87|2582.39|2574.69|21
1647187510000|2022-03-13 16:05:10|2582.47|2574.77|2581.31|2573.61|2582.66|2574.96|2581.29|2573.59|32
1647187520000|2022-03-13 16:05:20|2581.29|2573.59|2581.19|2573.49|2581.31|2573.61|2581.18|2573.48|28
1647187530000|2022-03-13 16:05:30|2581.2|2573.5|2581.05|2573.35|2581.2|2573.5|2580.82|2573.12|29
1647187540000|2022-03-13 16:05:40|2581.04|2573.34|2581.19|2573.49|2581.2|2573.5|2580.98|2573.28|20
1647187550000|2022-03-13 16:05:50|2581.2|2573.5|2581.09|2573.39|2581.27|2573.57|2581.09|2573.39|15
1647187560000|2022-03-13 16:06:00|2581.12|2573.42|2581.52|2573.82|2581.53|2573.83|2581.12|2573.42|24
1647187570000|2022-03-13 16:06:10|2581.55|2573.85|2582.12|2574.42|2582.12|2574.42|2581.43|2573.73|22
1647187580000|2022-03-13 16:06:20|2582.1|2574.4|2582.77|2575.07|2582.77|2575.07|2582.1|2574.4|26
1647187590000|2022-03-13 16:06:30|2582.76|2575.06|2582.97|2575.27|2583.17|2575.47|2582.74|2575.04|29
1647187600000|2022-03-13 16:06:40|2583.08|2575.38|2583.91|2576.21|2583.98|2576.28|2583.08|2575.38|28
1647187610000|2022-03-13 16:06:50|2583.92|2576.22|2584.6|2576.9|2584.75|2577.05|2583.88|2576.18|29
1647187620000|2022-03-13 16:07:00|2584.68|2576.98|2584.88|2577.18|2585.36|2577.66|2584.67|2576.97|35
1647187630000|2022-03-13 16:07:10|2584.91|2577.21|2584.99|2577.29|2585.04|2577.34|2584.81|2577.11|19
1647187640000|2022-03-13 16:07:20|2585|2577.3|2584.99|2577.29|2585.04|2577.34|2584.98|2577.28|11
1647187650000|2022-03-13 16:07:30|2585|2577.3|2585.03|2577.33|2585.23|2577.53|2584.99|2577.29|19
1647187660000|2022-03-13 16:07:40|2585.04|2577.34|2585.45|2577.75|2585.49|2577.79|2585.04|2577.34|20
1647187670000|2022-03-13 16:07:50|2585.44|2577.74|2585.51|2577.81|2585.65|2577.95|2585.44|2577.74|25
1647187680000|2022-03-13 16:08:00|2585.49|2577.79|2585.58|2577.88|2585.71|2578.01|2585.46|2577.76|22
1647187690000|2022-03-13 16:08:10|2585.61|2577.91|2585.15|2577.45|2585.61|2577.91|2585.1|2577.4|21
1647187700000|2022-03-13 16:08:20|2585.13|2577.43|2584.19|2576.49|2585.13|2577.43|2584.11|2576.41|29
1647187710000|2022-03-13 16:08:30|2584.17|2576.47|2584.38|2576.68|2584.38|2576.68|2584.17|2576.47|16
1647187720000|2022-03-13 16:08:40|2584.37|2576.67|2584.38|2576.68|2584.38|2576.68|2584.35|2576.65|12
1647187730000|2022-03-13 16:08:50|2584.37|2576.67|2584.19|2576.49|2584.37|2576.67|2584.17|2576.47|8
1647187740000|2022-03-13 16:09:00|2584.2|2576.5|2584.62|2576.92|2584.72|2577.02|2584.15|2576.45|23
1647187750000|2022-03-13 16:09:10|2584.64|2576.94|2584.54|2576.84|2584.64|2576.94|2584.46|2576.76|16
1647187760000|2022-03-13 16:09:20|2584.55|2576.85|2584.56|2576.86|2584.56|2576.86|2584.45|2576.75|20
1647187770000|2022-03-13 16:09:30|2584.57|2576.87|2584.33|2576.63|2584.57|2576.87|2584.31|2576.61|17
1647187780000|2022-03-13 16:09:40|2584.32|2576.62|2584.48|2576.78|2584.48|2576.78|2584.32|2576.62|16
1647187790000|2022-03-13 16:09:50|2584.49|2576.79|2584.43|2576.73|2584.49|2576.79|2584.37|2576.67|15
1647187800000|2022-03-13 16:10:00|2584.44|2576.74|2584.5|2576.8|2584.5|2576.8|2584.44|2576.74|6
1647187810000|2022-03-13 16:10:10|2584.49|2576.79|2584.23|2576.53|2584.6|2576.9|2584.11|2576.41|20
1647187820000|2022-03-13 16:10:20|2584.33|2576.63|2584.52|2576.82|2584.56|2576.86|2584.33|2576.63|20
1647187830000|2022-03-13 16:10:30|2584.48|2576.78|2584.45|2576.75|2584.48|2576.78|2584.41|2576.71|10
1647187840000|2022-03-13 16:10:40|2584.44|2576.74|2584.4|2576.7|2584.47|2576.77|2584.4|2576.7|10
1647187850000|2022-03-13 16:10:50|2584.41|2576.71|2584.43|2576.73|2584.49|2576.79|2584.4|2576.7|17
1647187860000|2022-03-13 16:11:00|2584.41|2576.71|2584.28|2576.58|2584.41|2576.71|2584.28|2576.58|17
1647187870000|2022-03-13 16:11:10|2584.31|2576.61|2584.29|2576.59|2584.38|2576.68|2584.26|2576.56|23
1647187880000|2022-03-13 16:11:20|2584.27|2576.57|2583.62|2575.92|2584.29|2576.59|2583.59|2575.89|19
1647187890000|2022-03-13 16:11:30|2583.6|2575.9|2583.6|2575.9|2583.62|2575.92|2583.56|2575.86|14
1647187900000|2022-03-13 16:11:40|2583.66|2575.96|2583.66|2575.96|2583.67|2575.97|2583.64|2575.94|5
1647187910000|2022-03-13 16:11:50|2583.67|2575.97|2584.04|2576.34|2584.04|2576.34|2583.67|2575.97|11
1647187920000|2022-03-13 16:12:00|2584.03|2576.33|2584.03|2576.33|2584.05|2576.35|2584|2576.3|12
1647187930000|2022-03-13 16:12:10|2584.04|2576.34|2584.04|2576.34|2584.05|2576.35|2583.99|2576.29|19
1647187940000|2022-03-13 16:12:20|2584.05|2576.35|2584.04|2576.34|2584.05|2576.35|2584.01|2576.31|13
1647187950000|2022-03-13 16:12:30|2584.03|2576.33|2583.96|2576.26|2584.03|2576.33|2583.94|2576.24|16
1647187960000|2022-03-13 16:12:40|2583.93|2576.23|2583.55|2575.85|2583.93|2576.23|2583.47|2575.77|22
1647187970000|2022-03-13 16:12:50|2583.54|2575.84|2584.34|2576.64|2584.34|2576.64|2583.54|2575.84|13
1647187980000|2022-03-13 16:13:00|2584.3|2576.6|2584.25|2576.55|2584.33|2576.63|2584.21|2576.51|16
1647187990000|2022-03-13 16:13:10|2584.28|2576.58|2583.56|2575.86|2584.29|2576.59|2583.47|2575.77|16
1647188000000|2022-03-13 16:13:20|2583.57|2575.87|2583.51|2575.81|2583.57|2575.87|2583.41|2575.71|11
1647188010000|2022-03-13 16:13:30|2583.5|2575.8|2583.56|2575.86|2583.68|2575.98|2583.5|2575.8|10
1647188020000|2022-03-13 16:13:40|2583.55|2575.85|2583.49|2575.79|2583.57|2575.87|2583.4|2575.7|10
1647188030000|2022-03-13 16:13:50|2583.48|2575.78|2583.51|2575.81|2583.57|2575.87|2583.48|2575.78|10
1647188040000|2022-03-13 16:14:00|2583.49|2575.79|2583.43|2575.73|2583.51|2575.81|2583.42|2575.72|7
1647188050000|2022-03-13 16:14:10|2583.42|2575.72|2583.52|2575.82|2583.53|2575.83|2583.42|2575.72|8
1647188060000|2022-03-13 16:14:20|2583.47|2575.77|2583.52|2575.82|2583.52|2575.82|2583.42|2575.72|14
1647188070000|2022-03-13 16:14:30|2583.49|2575.79|2583.5|2575.8|2583.51|2575.81|2583.47|2575.77|9
1647188080000|2022-03-13 16:14:40|2583.48|2575.78|2583.52|2575.82|2583.52|2575.82|2583.43|2575.73|15
1647188090000|2022-03-13 16:14:50|2583.46|2575.76|2583.48|2575.78|2583.48|2575.78|2583.46|2575.76|2
1647188100000|2022-03-13 16:15:00|2583.46|2575.76|2583.56|2575.86|2583.61|2575.91|2583.43|2575.73|19
1647188110000|2022-03-13 16:15:10|2583.53|2575.83|2584.01|2576.31|2584.21|2576.51|2583.53|2575.83|12
1647188120000|2022-03-13 16:15:20|2583.99|2576.29|2584.01|2576.31|2584.01|2576.31|2583.99|2576.29|4
1647188130000|2022-03-13 16:15:30|2584.22|2576.52|2584.2|2576.5|2584.35|2576.65|2584.1|2576.4|19
1647188140000|2022-03-13 16:15:40|2584.19|2576.49|2584.9|2577.2|2584.92|2577.22|2584.13|2576.43|24
1647188150000|2022-03-13 16:15:50|2584.88|2577.18|2584.3|2576.6|2585.16|2577.46|2584.3|2576.6|25
1647188160000|2022-03-13 16:16:00|2584.29|2576.59|2584.35|2576.65|2584.43|2576.73|2584.29|2576.59|9
1647188170000|2022-03-13 16:16:10|2584.37|2576.67|2583.58|2575.88|2584.37|2576.67|2583.56|2575.86|16
1647188180000|2022-03-13 16:16:20|2583.6|2575.9|2583.43|2575.73|2583.6|2575.9|2583.43|2575.73|14
1647188190000|2022-03-13 16:16:30|2583.29|2575.59|2581.38|2573.68|2583.29|2575.59|2581.34|2573.64|35
1647188200000|2022-03-13 16:16:40|2581.37|2573.67|2581.38|2573.68|2581.41|2573.71|2581.33|2573.63|24
1647188210000|2022-03-13 16:16:50|2581.4|2573.7|2580.72|2573.02|2581.4|2573.7|2580.66|2572.96|23
1647188220000|2022-03-13 16:17:00|2580.74|2573.04|2580.27|2572.57|2580.81|2573.11|2580.27|2572.57|27
1647188230000|2022-03-13 16:17:10|2580.23|2572.53|2580.24|2572.54|2580.32|2572.62|2580.15|2572.45|28
1647188240000|2022-03-13 16:17:20|2580.12|2572.42|2579.08|2571.38|2580.17|2572.47|2579.08|2571.38|30
1647188250000|2022-03-13 16:17:30|2579.07|2571.37|2577.85|2570.15|2579.16|2571.46|2577.85|2570.15|31
1647188260000|2022-03-13 16:17:40|2577.79|2570.09|2577.23|2569.53|2577.99|2570.29|2577.16|2569.46|32
1647188270000|2022-03-13 16:17:50|2577.27|2569.57|2577.29|2569.59|2577.59|2569.89|2577.27|2569.57|30
1647188280000|2022-03-13 16:18:00|2577.32|2569.62|2576.61|2568.91|2577.32|2569.62|2576.6|2568.9|32
1647188290000|2022-03-13 16:18:10|2576.59|2568.89|2577.62|2569.92|2577.62|2569.92|2576.57|2568.87|29
1647188300000|2022-03-13 16:18:20|2577.91|2570.21|2577.93|2570.23|2578.35|2570.65|2577.91|2570.21|28
1647188310000|2022-03-13 16:18:30|2577.92|2570.22|2577.33|2569.63|2577.97|2570.27|2577.23|2569.53|25
1647188320000|2022-03-13 16:18:40|2577.34|2569.64|2577.24|2569.54|2577.34|2569.64|2577.04|2569.34|19
1647188330000|2022-03-13 16:18:50|2577.27|2569.57|2576.68|2568.98|2577.27|2569.57|2576.68|2568.98|26
1647188340000|2022-03-13 16:19:00|2576.67|2568.97|2577.4|2569.7|2577.41|2569.71|2576.65|2568.95|24
1647188350000|2022-03-13 16:19:10|2577.39|2569.69|2576.96|2569.26|2577.41|2569.71|2576.94|2569.24|19
1647188360000|2022-03-13 16:19:20|2576.97|2569.27|2576.86|2569.16|2577.2|2569.5|2576.86|2569.16|18
1647188370000|2022-03-13 16:19:30|2576.9|2569.2|2576.5|2568.8|2576.97|2569.27|2576.5|2568.8|25
1647188380000|2022-03-13 16:19:40|2576.52|2568.82|2576.43|2568.73|2576.52|2568.82|2576.15|2568.45|26
1647188390000|2022-03-13 16:19:50|2576.41|2568.71|2574.8|2567.1|2576.41|2568.71|2574.8|2567.1|31
1647188400000|2022-03-13 16:20:00|2574.71|2567.01|2576.23|2568.53|2576.29|2568.59|2574.59|2566.89|35
1647188410000|2022-03-13 16:20:10|2576.24|2568.54|2576.15|2568.45|2576.69|2568.99|2576.11|2568.41|26
1647188420000|2022-03-13 16:20:20|2576.18|2568.48|2575.55|2567.85|2576.25|2568.55|2575.52|2567.82|29
1647188430000|2022-03-13 16:20:30|2575.54|2567.84|2575.58|2567.88|2575.62|2567.92|2575.54|2567.84|22
1647188440000|2022-03-13 16:20:40|2575.57|2567.87|2575.55|2567.85|2575.6|2567.9|2575.42|2567.72|21
1647188450000|2022-03-13 16:20:50|2575.54|2567.84|2575.92|2568.22|2576.06|2568.36|2575.52|2567.82|31
1647188460000|2022-03-13 16:21:00|2575.9|2568.2|2575.71|2568.01|2575.98|2568.28|2575.62|2567.92|24
1647188470000|2022-03-13 16:21:10|2575.7|2568|2575.69|2567.99|2575.71|2568.01|2575.52|2567.82|24
1647188480000|2022-03-13 16:21:20|2575.68|2567.98|2576.16|2568.46|2576.16|2568.46|2575.66|2567.96|21
1647188490000|2022-03-13 16:21:30|2576.19|2568.49|2576.06|2568.36|2576.25|2568.55|2576.06|2568.36|17
1647188500000|2022-03-13 16:21:40|2576.01|2568.31|2575.87|2568.17|2576.07|2568.37|2575.86|2568.16|30
1647188510000|2022-03-13 16:21:50|2575.9|2568.2|2575.91|2568.21|2576.03|2568.33|2575.9|2568.2|27
1647188520000|2022-03-13 16:22:00|2575.92|2568.22|2575.88|2568.18|2575.94|2568.24|2575.88|2568.18|19
1647188530000|2022-03-13 16:22:10|2575.85|2568.15|2576.1|2568.4|2576.1|2568.4|2575.84|2568.14|24
1647188540000|2022-03-13 16:22:20|2576.08|2568.38|2576.5|2568.8|2576.5|2568.8|2576.08|2568.38|28
1647188550000|2022-03-13 16:22:30|2576.48|2568.78|2576.58|2568.88|2576.58|2568.88|2576.48|2568.78|12
1647188560000|2022-03-13 16:22:40|2576.57|2568.87|2576.82|2569.12|2576.82|2569.12|2576.57|2568.87|16
1647188570000|2022-03-13 16:22:50|2576.83|2569.13|2575.59|2567.89|2576.86|2569.16|2575.59|2567.89|18
1647188580000|2022-03-13 16:23:00|2575.65|2567.95|2575.91|2568.21|2575.92|2568.22|2575.65|2567.95|27
1647188590000|2022-03-13 16:23:10|2575.92|2568.22|2575.84|2568.14|2575.93|2568.23|2575.82|2568.12|18
1647188600000|2022-03-13 16:23:20|2575.85|2568.15|2575.88|2568.18|2575.9|2568.2|2575.82|2568.12|9
1647188610000|2022-03-13 16:23:30|2575.89|2568.19|2576.17|2568.47|2576.19|2568.49|2575.89|2568.19|18
1647188620000|2022-03-13 16:23:40|2576.16|2568.46|2576.98|2569.28|2576.98|2569.28|2576.16|2568.46|23
1647188630000|2022-03-13 16:23:50|2577.01|2569.31|2577.8|2570.1|2577.8|2570.1|2576.97|2569.27|18
1647188640000|2022-03-13 16:24:00|2577.71|2570.01|2577.63|2569.93|2577.85|2570.15|2577.63|2569.93|30
1647188650000|2022-03-13 16:24:10|2577.61|2569.91|2577.66|2569.96|2577.67|2569.97|2577.52|2569.82|28
1647188660000|2022-03-13 16:24:20|2577.69|2569.99|2577.71|2570.01|2577.78|2570.08|2577.69|2569.99|15
1647188670000|2022-03-13 16:24:30|2577.7|2570|2577.89|2570.19|2577.91|2570.21|2577.69|2569.99|13
1647188680000|2022-03-13 16:24:40|2577.88|2570.18|2578.75|2571.05|2578.76|2571.06|2577.88|2570.18|25
1647188690000|2022-03-13 16:24:50|2578.74|2571.04|2578.82|2571.12|2578.82|2571.12|2578.71|2571.01|19
1647188700000|2022-03-13 16:25:00|2578.76|2571.06|2578.86|2571.16|2578.89|2571.19|2578.62|2570.92|17
1647188710000|2022-03-13 16:25:10|2578.89|2571.19|2578.8|2571.1|2578.9|2571.2|2578.8|2571.1|14
1647188720000|2022-03-13 16:25:20|2578.81|2571.11|2578.81|2571.11|2578.81|2571.11|2578.81|2571.11|1
1647188730000|2022-03-13 16:25:30|2578.8|2571.1|2578.79|2571.09|2578.89|2571.19|2578.78|2571.08|13
1647188740000|2022-03-13 16:25:40|2578.89|2571.19|2578.81|2571.11|2578.91|2571.21|2578.75|2571.05|25
1647188750000|2022-03-13 16:25:50|2578.8|2571.1|2578.77|2571.07|2578.82|2571.12|2578.69|2570.99|18
1647188760000|2022-03-13 16:26:00|2578.78|2571.08|2578.9|2571.2|2578.9|2571.2|2578.78|2571.08|21
1647188770000|2022-03-13 16:26:10|2578.88|2571.18|2578.92|2571.22|2579|2571.3|2578.87|2571.17|23
1647188780000|2022-03-13 16:26:20|2578.93|2571.23|2578.04|2570.34|2578.93|2571.23|2577.99|2570.29|22
1647188790000|2022-03-13 16:26:30|2578.03|2570.33|2577.84|2570.14|2578.03|2570.33|2577.8|2570.1|26
1647188800000|2022-03-13 16:26:40|2577.86|2570.16|2577.43|2569.73|2577.87|2570.17|2577.43|2569.73|24
1647188810000|2022-03-13 16:26:50|2577.42|2569.72|2577.43|2569.73|2577.44|2569.74|2577.42|2569.72|16
1647188820000|2022-03-13 16:27:00|2577.37|2569.67|2577.28|2569.58|2577.37|2569.67|2577.28|2569.58|13
1647188830000|2022-03-13 16:27:10|2577.27|2569.57|2577.61|2569.91|2577.63|2569.93|2577.27|2569.57|16
1647188840000|2022-03-13 16:27:20|2577.6|2569.9|2577.58|2569.88|2577.6|2569.9|2577.54|2569.84|10
1647188850000|2022-03-13 16:27:30|2577.53|2569.83|2578.33|2570.63|2578.33|2570.63|2577.51|2569.81|27
1647188860000|2022-03-13 16:27:40|2578.34|2570.64|2579.09|2571.39|2579.14|2571.44|2578.34|2570.64|20
1647188870000|2022-03-13 16:27:50|2579.1|2571.4|2579.13|2571.43|2579.13|2571.43|2579.06|2571.36|17
1647188880000|2022-03-13 16:28:00|2579.11|2571.41|2579.02|2571.32|2579.17|2571.47|2579|2571.3|20
1647188890000|2022-03-13 16:28:10|2579.01|2571.31|2578.99|2571.29|2579.06|2571.36|2578.99|2571.29|10
1647188900000|2022-03-13 16:28:20|2579.02|2571.32|2579.05|2571.35|2579.11|2571.41|2579.02|2571.32|9
1647188910000|2022-03-13 16:28:30|2579.06|2571.36|2578.93|2571.23|2579.06|2571.36|2578.93|2571.23|23
1647188920000|2022-03-13 16:28:40|2578.92|2571.22|2578.9|2571.2|2578.94|2571.24|2578.88|2571.18|14
1647188930000|2022-03-13 16:28:50|2578.89|2571.19|2578.89|2571.19|2578.91|2571.21|2578.88|2571.18|16
1647188940000|2022-03-13 16:29:00|2578.88|2571.18|2578.89|2571.19|2578.92|2571.22|2578.87|2571.17|16
1647188950000|2022-03-13 16:29:10|2578.9|2571.2|2578.85|2571.15|2578.91|2571.21|2578.84|2571.14|15
1647188960000|2022-03-13 16:29:20|2578.83|2571.13|2578.93|2571.23|2578.93|2571.23|2578.83|2571.13|23
1647188970000|2022-03-13 16:29:30|2578.92|2571.22|2578.86|2571.16|2578.98|2571.28|2578.85|2571.15|19
1647188980000|2022-03-13 16:29:40|2578.84|2571.14|2578.89|2571.19|2578.93|2571.23|2578.84|2571.14|14
1647188990000|2022-03-13 16:29:50|2578.88|2571.18|2578.9|2571.2|2578.9|2571.2|2578.87|2571.17|14
1647189000000|2022-03-13 16:30:00|2578.89|2571.19|2577.48|2569.78|2578.89|2571.19|2577.48|2569.78|23
1647189010000|2022-03-13 16:30:10|2577.43|2569.73|2577.33|2569.63|2577.43|2569.73|2576.86|2569.16|31
1647189020000|2022-03-13 16:30:20|2577.34|2569.64|2577.19|2569.49|2577.76|2570.06|2577.09|2569.39|30
1647189030000|2022-03-13 16:30:30|2577.2|2569.5|2577.74|2570.04|2577.74|2570.04|2576.8|2569.1|29
1647189040000|2022-03-13 16:30:40|2577.71|2570.01|2577.42|2569.72|2577.77|2570.07|2577.29|2569.59|26
1647189050000|2022-03-13 16:30:50|2577.43|2569.73|2577.49|2569.79|2577.57|2569.87|2577.42|2569.72|23
1647189060000|2022-03-13 16:31:00|2577.5|2569.8|2577.41|2569.71|2577.58|2569.88|2577.38|2569.68|21
1647189070000|2022-03-13 16:31:10|2577.46|2569.76|2577.47|2569.77|2577.62|2569.92|2577.41|2569.71|34
1647189080000|2022-03-13 16:31:20|2577.45|2569.75|2577.4|2569.7|2577.58|2569.88|2577.39|2569.69|34
1647189090000|2022-03-13 16:31:30|2577.39|2569.69|2577.59|2569.89|2577.65|2569.95|2577.37|2569.67|31
1647189100000|2022-03-13 16:31:40|2577.61|2569.91|2577.42|2569.72|2577.61|2569.91|2577.42|2569.72|26
1647189110000|2022-03-13 16:31:50|2577.4|2569.7|2577.42|2569.72|2577.52|2569.82|2577.4|2569.7|32
1647189120000|2022-03-13 16:32:00|2577.4|2569.7|2577.4|2569.7|2577.44|2569.74|2577.29|2569.59|35
1647189130000|2022-03-13 16:32:10|2577.38|2569.68|2579.27|2571.57|2579.32|2571.62|2577.38|2569.68|33
1647189140000|2022-03-13 16:32:20|2579.26|2571.56|2578.99|2571.29|2579.26|2571.56|2578.98|2571.28|33
1647189150000|2022-03-13 16:32:30|2578.98|2571.28|2579.03|2571.33|2579.06|2571.36|2578.96|2571.26|24
1647189160000|2022-03-13 16:32:40|2579.02|2571.32|2579.2|2571.5|2579.28|2571.58|2579.02|2571.32|19
1647189170000|2022-03-13 16:32:50|2579.21|2571.51|2579.14|2571.44|2579.21|2571.51|2579.09|2571.39|13
1647189180000|2022-03-13 16:33:00|2579.16|2571.46|2579.07|2571.37|2579.16|2571.46|2579.05|2571.35|15
1647189190000|2022-03-13 16:33:10|2579.08|2571.38|2579.19|2571.49|2579.19|2571.49|2579.07|2571.37|14
1647189200000|2022-03-13 16:33:20|2579.18|2571.48|2579.12|2571.42|2579.19|2571.49|2578.99|2571.29|25
1647189210000|2022-03-13 16:33:30|2579.1|2571.4|2579.14|2571.44|2579.16|2571.46|2579.09|2571.39|15
1647189220000|2022-03-13 16:33:40|2579.16|2571.46|2579.12|2571.42|2579.16|2571.46|2579.09|2571.39|13
1647189230000|2022-03-13 16:33:50|2579.1|2571.4|2579.07|2571.37|2579.13|2571.43|2579.05|2571.35|11
1647189240000|2022-03-13 16:34:00|2579.06|2571.36|2579.04|2571.34|2579.06|2571.36|2578.95|2571.25|18
1647189250000|2022-03-13 16:34:10|2579.05|2571.35|2578.73|2571.03|2579.07|2571.37|2578.73|2571.03|17
1647189260000|2022-03-13 16:34:20|2578.74|2571.04|2578.82|2571.12|2578.82|2571.12|2578.74|2571.04|15
1647189270000|2022-03-13 16:34:30|2578.8|2571.1|2578.79|2571.09|2578.8|2571.1|2578.72|2571.02|18
1647189280000|2022-03-13 16:34:40|2578.78|2571.08|2578.71|2571.01|2578.86|2571.16|2578.67|2570.97|18
1647189290000|2022-03-13 16:34:50|2578.72|2571.02|2578.79|2571.09|2578.8|2571.1|2578.72|2571.02|9
1647189300000|2022-03-13 16:35:00|2578.78|2571.08|2579.01|2571.31|2579.01|2571.31|2578.75|2571.05|18
1647189310000|2022-03-13 16:35:10|2579|2571.3|2579.02|2571.32|2579.07|2571.37|2578.98|2571.28|18
1647189320000|2022-03-13 16:35:20|2579.26|2571.56|2580.53|2572.83|2580.57|2572.87|2579.26|2571.56|34
1647189330000|2022-03-13 16:35:30|2580.49|2572.79|2580.52|2572.82|2580.57|2572.87|2580.49|2572.79|17
1647189340000|2022-03-13 16:35:40|2580.56|2572.86|2580.57|2572.87|2580.6|2572.9|2580.52|2572.82|21
1647189350000|2022-03-13 16:35:50|2580.63|2572.93|2580.76|2573.06|2580.78|2573.08|2580.5|2572.8|22
1647189360000|2022-03-13 16:36:00|2580.75|2573.05|2580.83|2573.13|2580.92|2573.22|2580.75|2573.05|20
1647189370000|2022-03-13 16:36:10|2580.88|2573.18|2580.83|2573.13|2580.88|2573.18|2580.82|2573.12|8
1647189380000|2022-03-13 16:36:20|2580.84|2573.14|2581.31|2573.61|2581.41|2573.71|2580.84|2573.14|27
1647189390000|2022-03-13 16:36:30|2581.29|2573.59|2580.97|2573.27|2581.29|2573.59|2580.94|2573.24|12
1647189400000|2022-03-13 16:36:40|2580.98|2573.28|2581.05|2573.35|2581.05|2573.35|2580.97|2573.27|12
1647189410000|2022-03-13 16:36:50|2581|2573.3|2581|2573.3|2581.09|2573.39|2580.96|2573.26|18
1647189420000|2022-03-13 16:37:00|2581.03|2573.33|2580.73|2573.03|2581.03|2573.33|2580.7|2573|21
1647189430000|2022-03-13 16:37:10|2580.72|2573.02|2580.8|2573.1|2580.8|2573.1|2580.66|2572.96|15
1647189440000|2022-03-13 16:37:20|2580.79|2573.09|2580.8|2573.1|2580.8|2573.1|2580.79|2573.09|4
1647189450000|2022-03-13 16:37:30|2580.73|2573.03|2580.66|2572.96|2580.73|2573.03|2580.66|2572.96|6
1647189460000|2022-03-13 16:37:40|2580.7|2573|2580.59|2572.89|2580.74|2573.04|2580.51|2572.81|16
1647189470000|2022-03-13 16:37:50|2580.62|2572.92|2580.68|2572.98|2580.72|2573.02|2580.57|2572.87|19
1647189480000|2022-03-13 16:38:00|2580.71|2573.01|2580.72|2573.02|2580.72|2573.02|2580.67|2572.97|6
1647189490000|2022-03-13 16:38:10|2580.73|2573.03|2580.73|2573.03|2580.73|2573.03|2580.73|2573.03|1
1647189500000|2022-03-13 16:38:20|2580.74|2573.04|2580.73|2573.03|2580.74|2573.04|2580.72|2573.02|4
1647189510000|2022-03-13 16:38:30|2580.75|2573.05|2580.64|2572.94|2580.75|2573.05|2580.64|2572.94|11
1647189520000|2022-03-13 16:38:40|2580.63|2572.93|2580.63|2572.93|2580.64|2572.94|2580.6|2572.9|12
1647189530000|2022-03-13 16:38:50|2580.62|2572.92|2580.62|2572.92|2580.62|2572.92|2580.6|2572.9|3
1647189540000|2022-03-13 16:39:00|2580.63|2572.93|2580.68|2572.98|2580.69|2572.99|2580.63|2572.93|12
1647189550000|2022-03-13 16:39:10|2580.69|2572.99|2580.85|2573.15|2580.87|2573.17|2580.68|2572.98|9
1647189560000|2022-03-13 16:39:20|2580.87|2573.17|2581.35|2573.65|2581.36|2573.66|2580.85|2573.15|21
1647189570000|2022-03-13 16:39:30|2581.34|2573.64|2581.75|2574.05|2581.75|2574.05|2581.3|2573.6|19
1647189580000|2022-03-13 16:39:40|2581.73|2574.03|2581.8|2574.1|2581.84|2574.14|2581.72|2574.02|18
1647189590000|2022-03-13 16:39:50|2581.82|2574.12|2582.24|2574.54|2582.33|2574.63|2581.82|2574.12|18
1647189600000|2022-03-13 16:40:00|2582.26|2574.56|2582.75|2575.05|2582.75|2575.05|2582.26|2574.56|30
1647189610000|2022-03-13 16:40:10|2582.74|2575.04|2582.64|2574.94|2582.74|2575.04|2582.53|2574.83|24
1647189620000|2022-03-13 16:40:20|2582.63|2574.93|2583.88|2576.18|2583.92|2576.22|2582.63|2574.93|25
1647189630000|2022-03-13 16:40:30|2583.86|2576.16|2583.77|2576.07|2583.86|2576.16|2583.62|2575.92|31
1647189640000|2022-03-13 16:40:40|2583.76|2576.06|2583.81|2576.11|2583.89|2576.19|2583.74|2576.04|29
1647189650000|2022-03-13 16:40:50|2583.82|2576.12|2583.21|2575.51|2583.82|2576.12|2583.18|2575.48|27
1647189660000|2022-03-13 16:41:00|2583.22|2575.52|2583.2|2575.5|2583.23|2575.53|2583.2|2575.5|9
1647189670000|2022-03-13 16:41:10|2583.21|2575.51|2583.31|2575.61|2583.35|2575.65|2583.19|2575.49|9
1647189680000|2022-03-13 16:41:20|2583.3|2575.6|2583.13|2575.43|2583.3|2575.6|2583.13|2575.43|10
1647189690000|2022-03-13 16:41:30|2583.11|2575.41|2583.11|2575.41|2583.13|2575.43|2583.11|2575.41|7
1647189700000|2022-03-13 16:41:40|2583.13|2575.43|2583.14|2575.44|2583.14|2575.44|2583.11|2575.41|9
1647189710000|2022-03-13 16:41:50|2583.16|2575.46|2583.33|2575.63|2583.37|2575.67|2583.16|2575.46|12
1647189720000|2022-03-13 16:42:00|2583.34|2575.64|2583.57|2575.87|2583.59|2575.89|2583.34|2575.64|15
1647189730000|2022-03-13 16:42:10|2583.56|2575.86|2583.55|2575.85|2583.56|2575.86|2583.55|2575.85|2
1647189740000|2022-03-13 16:42:20|2583.54|2575.84|2583.55|2575.85|2583.55|2575.85|2583.54|2575.84|4
1647189750000|2022-03-13 16:42:30|2583.54|2575.84|2583.57|2575.87|2583.57|2575.87|2583.54|2575.84|7
1647189760000|2022-03-13 16:42:40|2583.56|2575.86|2583.64|2575.94|2583.71|2576.01|2583.56|2575.86|7
1647189770000|2022-03-13 16:42:50|2583.65|2575.95|2583.7|2576|2583.71|2576.01|2583.65|2575.95|8
1647189780000|2022-03-13 16:43:00|2583.71|2576.01|2584.16|2576.46|2584.29|2576.59|2583.7|2576|14
1647189790000|2022-03-13 16:43:10|2584.18|2576.48|2584.08|2576.38|2584.19|2576.49|2584.03|2576.33|25
1647189800000|2022-03-13 16:43:20|2584.1|2576.4|2584.05|2576.35|2584.15|2576.45|2584.03|2576.33|22
1647189810000|2022-03-13 16:43:30|2584.03|2576.33|2583.78|2576.08|2584.09|2576.39|2583.69|2575.99|26
1647189820000|2022-03-13 16:43:40|2583.79|2576.09|2583.81|2576.11|2583.83|2576.13|2583.77|2576.07|27
1647189830000|2022-03-13 16:43:50|2583.8|2576.1|2583.7|2576|2583.81|2576.11|2583.6|2575.9|23
1647189840000|2022-03-13 16:44:00|2583.67|2575.97|2583.69|2575.99|2583.7|2576|2583.6|2575.9|14
1647189850000|2022-03-13 16:44:10|2583.71|2576.01|2583.31|2575.61|2583.85|2576.15|2583.17|2575.47|22
1647189860000|2022-03-13 16:44:20|2583.63|2575.93|2586.22|2578.52|2586.26|2578.56|2583.61|2575.91|38
1647189870000|2022-03-13 16:44:30|2586.23|2578.53|2586.21|2578.51|2586.38|2578.68|2586.21|2578.51|29
1647189880000|2022-03-13 16:44:40|2586.26|2578.56|2586.26|2578.56|2586.29|2578.59|2586.26|2578.56|9
1647189890000|2022-03-13 16:44:50|2586.28|2578.58|2586.58|2578.88|2586.6|2578.9|2586.25|2578.55|17
1647189900000|2022-03-13 16:45:00|2586.59|2578.89|2587.71|2580.01|2587.71|2580.01|2586.58|2578.88|30
1647189910000|2022-03-13 16:45:10|2587.69|2579.99|2587.05|2579.35|2587.69|2579.99|2587.01|2579.31|23
1647189920000|2022-03-13 16:45:20|2587.04|2579.34|2587.09|2579.39|2587.09|2579.39|2587.04|2579.34|9
1647189930000|2022-03-13 16:45:30|2587.06|2579.36|2587.08|2579.38|2587.09|2579.39|2587.06|2579.36|7
1647189940000|2022-03-13 16:45:40|2587.1|2579.4|2587.3|2579.6|2587.3|2579.6|2587.09|2579.39|12
1647189950000|2022-03-13 16:45:50|2587.5|2579.8|2588.98|2581.28|2589.1|2581.4|2587.5|2579.8|27
1647189960000|2022-03-13 16:46:00|2589|2581.3|2589.73|2582.03|2589.73|2582.03|2589|2581.3|29
1647189970000|2022-03-13 16:46:10|2589.76|2582.06|2589.77|2582.07|2589.86|2582.16|2589.75|2582.05|26
1647189980000|2022-03-13 16:46:20|2589.69|2581.99|2589.74|2582.04|2589.74|2582.04|2589.47|2581.77|21
1647189990000|2022-03-13 16:46:30|2589.75|2582.05|2589.73|2582.03|2589.75|2582.05|2589.29|2581.59|27
1647190000000|2022-03-13 16:46:40|2589.71|2582.01|2589.4|2581.7|2589.71|2582.01|2589.39|2581.69|24
1647190010000|2022-03-13 16:46:50|2589.35|2581.65|2589.29|2581.59|2589.35|2581.65|2589.24|2581.54|24
1647190020000|2022-03-13 16:47:00|2589.28|2581.58|2589.69|2581.99|2589.69|2581.99|2589.24|2581.54|22
1647190030000|2022-03-13 16:47:10|2589.81|2582.11|2589.85|2582.15|2589.91|2582.21|2589.7|2582|20
1647190040000|2022-03-13 16:47:20|2589.83|2582.13|2589.76|2582.06|2589.86|2582.16|2589.7|2582|18
1647190050000|2022-03-13 16:47:30|2589.78|2582.08|2589.54|2581.84|2589.78|2582.08|2589.51|2581.81|22
1647190060000|2022-03-13 16:47:40|2589.56|2581.86|2589.71|2582.01|2589.71|2582.01|2589.54|2581.84|27
1647190070000|2022-03-13 16:47:50|2589.7|2582|2589.76|2582.06|2589.78|2582.08|2589.65|2581.95|18
1647190080000|2022-03-13 16:48:00|2589.74|2582.04|2589.99|2582.29|2589.99|2582.29|2589.52|2581.82|23
1647190090000|2022-03-13 16:48:10|2589.94|2582.24|2589.76|2582.06|2589.94|2582.24|2589.73|2582.03|20
1647190100000|2022-03-13 16:48:20|2589.77|2582.07|2589.73|2582.03|2589.81|2582.11|2589.73|2582.03|15
1647190110000|2022-03-13 16:48:30|2589.74|2582.04|2589.65|2581.95|2589.74|2582.04|2589.62|2581.92|11
1647190120000|2022-03-13 16:48:40|2589.68|2581.98|2589.64|2581.94|2589.68|2581.98|2589.64|2581.94|7
1647190130000|2022-03-13 16:48:50|2589.63|2581.93|2589.76|2582.06|2589.76|2582.06|2589.62|2581.92|13
1647190140000|2022-03-13 16:49:00|2589.77|2582.07|2589.83|2582.13|2589.85|2582.15|2589.77|2582.07|16
1647190150000|2022-03-13 16:49:10|2589.77|2582.07|2589.78|2582.08|2589.82|2582.12|2589.77|2582.07|10
1647190160000|2022-03-13 16:49:20|2589.77|2582.07|2589.12|2581.42|2589.77|2582.07|2589.05|2581.35|28
1647190170000|2022-03-13 16:49:30|2589.15|2581.45|2589.5|2581.8|2589.52|2581.82|2589.1|2581.4|25
1647190180000|2022-03-13 16:49:40|2589.49|2581.79|2589.24|2581.54|2589.62|2581.92|2589.16|2581.46|23
1647190190000|2022-03-13 16:49:50|2589.23|2581.53|2588.63|2580.93|2589.23|2581.53|2588.19|2580.49|30
1647190200000|2022-03-13 16:50:00|2588.69|2580.99|2588.73|2581.03|2588.85|2581.15|2588.69|2580.99|26
1647190210000|2022-03-13 16:50:10|2588.75|2581.05|2588.46|2580.76|2588.77|2581.07|2588.46|2580.76|13
1647190220000|2022-03-13 16:50:20|2588.49|2580.79|2588.53|2580.83|2588.57|2580.87|2588.49|2580.79|20
1647190230000|2022-03-13 16:50:30|2588.52|2580.82|2588.96|2581.26|2589.05|2581.35|2588.51|2580.81|20
1647190240000|2022-03-13 16:50:40|2588.95|2581.25|2588.91|2581.21|2588.95|2581.25|2588.88|2581.18|8
1647190250000|2022-03-13 16:50:50|2588.88|2581.18|2588.9|2581.2|2588.9|2581.2|2588.88|2581.18|7
1647190260000|2022-03-13 16:51:00|2588.94|2581.24|2588.88|2581.18|2589.02|2581.32|2588.88|2581.18|15
1647190270000|2022-03-13 16:51:10|2588.86|2581.16|2588.76|2581.06|2588.86|2581.16|2588.73|2581.03|14
1647190280000|2022-03-13 16:51:20|2588.75|2581.05|2588.76|2581.06|2588.76|2581.06|2588.75|2581.05|4
1647190290000|2022-03-13 16:51:30|2588.78|2581.08|2588.06|2580.36|2588.83|2581.13|2588.06|2580.36|22
1647190300000|2022-03-13 16:51:40|2588.1|2580.4|2588.34|2580.64|2588.36|2580.66|2588.06|2580.36|34
1647190310000|2022-03-13 16:51:50|2588.35|2580.65|2588.34|2580.64|2588.37|2580.67|2588.34|2580.64|13
1647190320000|2022-03-13 16:52:00|2588.31|2580.61|2588.23|2580.53|2588.37|2580.67|2588.23|2580.53|12
1647190330000|2022-03-13 16:52:10|2588.18|2580.48|2587.8|2580.1|2588.19|2580.49|2587.8|2580.1|15
1647190340000|2022-03-13 16:52:20|2587.78|2580.08|2587.78|2580.08|2587.82|2580.12|2587.78|2580.08|14
1647190350000|2022-03-13 16:52:30|2587.79|2580.09|2587.77|2580.07|2587.8|2580.1|2587.77|2580.07|14
1647190360000|2022-03-13 16:52:40|2587.79|2580.09|2589.23|2581.53|2589.25|2581.55|2587.79|2580.09|23
1647190370000|2022-03-13 16:52:50|2589.24|2581.54|2589.29|2581.59|2589.36|2581.66|2589.22|2581.52|21
1647190380000|2022-03-13 16:53:00|2589.3|2581.6|2589.28|2581.58|2589.3|2581.6|2589.28|2581.58|5
1647190390000|2022-03-13 16:53:10|2589.27|2581.57|2589.24|2581.54|2589.28|2581.58|2589.24|2581.54|6
1647190400000|2022-03-13 16:53:20|2589.22|2581.52|2588.7|2581|2589.22|2581.52|2588.7|2581|16
1647190410000|2022-03-13 16:53:30|2588.74|2581.04|2589.15|2581.45|2589.16|2581.46|2588.67|2580.97|18
1647190420000|2022-03-13 16:53:40|2589.16|2581.46|2589.08|2581.38|2589.19|2581.49|2589.08|2581.38|22
1647190430000|2022-03-13 16:53:50|2589.05|2581.35|2589.07|2581.37|2589.1|2581.4|2588.98|2581.28|10
1647190440000|2022-03-13 16:54:00|2589.08|2581.38|2589.03|2581.33|2589.18|2581.48|2589.02|2581.32|13
1647190450000|2022-03-13 16:54:10|2589.02|2581.32|2589.03|2581.33|2589.07|2581.37|2589|2581.3|14
1647190460000|2022-03-13 16:54:20|2589.06|2581.36|2589.09|2581.39|2589.09|2581.39|2589.06|2581.36|7
1647190470000|2022-03-13 16:54:30|2589.18|2581.48|2588.96|2581.26|2589.18|2581.48|2588.95|2581.25|19
1647190480000|2022-03-13 16:54:40|2588.97|2581.27|2589.01|2581.31|2589.01|2581.31|2588.95|2581.25|5
1647190490000|2022-03-13 16:54:50|2589|2581.3|2588.62|2580.92|2589|2581.3|2588.62|2580.92|12
1647190500000|2022-03-13 16:55:00|2588.58|2580.88|2588.26|2580.56|2588.65|2580.95|2588.24|2580.54|29
1647190510000|2022-03-13 16:55:10|2588.25|2580.55|2588.35|2580.65|2588.35|2580.65|2588.21|2580.51|21
1647190520000|2022-03-13 16:55:20|2588.36|2580.66|2588.16|2580.46|2588.46|2580.76|2588.14|2580.44|27
1647190530000|2022-03-13 16:55:30|2588.19|2580.49|2588.08|2580.38|2588.2|2580.5|2588.07|2580.37|12
1647190540000|2022-03-13 16:55:40|2588.07|2580.37|2587.99|2580.29|2588.08|2580.38|2587.93|2580.23|18
1647190550000|2022-03-13 16:55:50|2587.98|2580.28|2588.01|2580.31|2588.01|2580.31|2587.95|2580.25|5
1647190560000|2022-03-13 16:56:00|2588.02|2580.32|2587.99|2580.29|2588.03|2580.33|2587.91|2580.21|21
1647190570000|2022-03-13 16:56:10|2588.01|2580.31|2588.06|2580.36|2588.06|2580.36|2588.01|2580.31|4
1647190580000|2022-03-13 16:56:20|2588.05|2580.35|2587.98|2580.28|2588.05|2580.35|2587.98|2580.28|4
1647190590000|2022-03-13 16:56:30|2587.97|2580.27|2587.23|2579.53|2587.97|2580.27|2587.23|2579.53|24
1647190600000|2022-03-13 16:56:40|2587.24|2579.54|2587.52|2579.82|2587.53|2579.83|2587.15|2579.45|22
1647190610000|2022-03-13 16:56:50|2587.41|2579.71|2586.77|2579.07|2587.41|2579.71|2586.77|2579.07|23
1647190620000|2022-03-13 16:57:00|2586.78|2579.08|2588.67|2580.97|2588.78|2581.08|2586.41|2578.71|36
1647190630000|2022-03-13 16:57:10|2588.7|2581|2588.81|2581.11|2588.83|2581.13|2588.58|2580.88|22
1647190640000|2022-03-13 16:57:20|2588.82|2581.12|2589.01|2581.31|2589.08|2581.38|2588.81|2581.11|23
1647190650000|2022-03-13 16:57:30|2589.02|2581.32|2588.98|2581.28|2589.03|2581.33|2588.95|2581.25|9
1647190660000|2022-03-13 16:57:40|2589.27|2581.57|2588.77|2581.07|2589.28|2581.58|2588.67|2580.97|20
1647190670000|2022-03-13 16:57:50|2588.83|2581.13|2588.65|2580.95|2588.83|2581.13|2588.65|2580.95|20
1647190680000|2022-03-13 16:58:00|2588.64|2580.94|2588.98|2581.28|2589.02|2581.32|2588.57|2580.87|29
1647190690000|2022-03-13 16:58:10|2589.03|2581.33|2589.02|2581.32|2589.17|2581.47|2588.94|2581.24|23
1647190700000|2022-03-13 16:58:20|2588.85|2581.15|2588.96|2581.26|2588.97|2581.27|2588.85|2581.15|8
1647190710000|2022-03-13 16:58:30|2588.99|2581.29|2588.98|2581.28|2589.05|2581.35|2588.98|2581.28|11
1647190720000|2022-03-13 16:58:40|2589|2581.3|2588.69|2580.99|2589.05|2581.35|2588.67|2580.97|19
1647190730000|2022-03-13 16:58:50|2588.74|2581.04|2588.53|2580.83|2588.74|2581.04|2588.45|2580.75|20
1647190740000|2022-03-13 16:59:00|2588.52|2580.82|2588.42|2580.72|2588.53|2580.83|2588.42|2580.72|7
1647190750000|2022-03-13 16:59:10|2588.4|2580.7|2588.22|2580.52|2588.46|2580.76|2588.22|2580.52|18
1647190760000|2022-03-13 16:59:20|2588.21|2580.51|2586.73|2579.03|2588.21|2580.51|2586.73|2579.03|22
1647190770000|2022-03-13 16:59:30|2586.74|2579.04|2587.39|2579.69|2587.39|2579.69|2586.69|2578.99|23
1647190780000|2022-03-13 16:59:40|2587.4|2579.7|2587.31|2579.61|2587.4|2579.7|2587.31|2579.61|13
1647190790000|2022-03-13 16:59:50|2587.3|2579.6|2587.29|2579.59|2587.38|2579.68|2587.24|2579.54|22
1647190800000|2022-03-13 17:00:00|2587.27|2579.57|2587.35|2579.65|2587.35|2579.65|2587.24|2579.54|12
1647190810000|2022-03-13 17:00:10|2587.36|2579.66|2587.41|2579.71|2587.44|2579.74|2587.33|2579.63|16
1647190820000|2022-03-13 17:00:20|2587.45|2579.75|2587.46|2579.76|2587.46|2579.76|2587.44|2579.74|7
1647190830000|2022-03-13 17:00:30|2587.45|2579.75|2587.98|2580.28|2588.05|2580.35|2587.45|2579.75|28
1647190840000|2022-03-13 17:00:40|2587.97|2580.27|2588.54|2580.84|2588.9|2581.2|2587.96|2580.26|30
1647190850000|2022-03-13 17:00:50|2588.55|2580.85|2587.01|2579.31|2588.59|2580.89|2587.01|2579.31|29
1647190860000|2022-03-13 17:01:00|2586.89|2579.19|2585.22|2577.52|2586.89|2579.19|2585.05|2577.35|31
1647190870000|2022-03-13 17:01:10|2585.24|2577.54|2585.57|2577.87|2585.76|2578.06|2585.24|2577.54|29
1647190880000|2022-03-13 17:01:20|2585.54|2577.84|2585.55|2577.85|2585.62|2577.92|2585.52|2577.82|22
1647190890000|2022-03-13 17:01:30|2585.54|2577.84|2584.15|2576.45|2585.54|2577.84|2584.14|2576.44|24
1647190900000|2022-03-13 17:01:40|2584.14|2576.44|2584.2|2576.5|2584.24|2576.54|2584.14|2576.44|28
1647190910000|2022-03-13 17:01:50|2584.21|2576.51|2584.24|2576.54|2584.3|2576.6|2584.16|2576.46|13
1647190920000|2022-03-13 17:02:00|2584.25|2576.55|2584.7|2577|2584.71|2577.01|2584.25|2576.55|28
1647190930000|2022-03-13 17:02:10|2584.69|2576.99|2584.42|2576.72|2584.71|2577.01|2584.42|2576.72|23
1647190940000|2022-03-13 17:02:20|2584.43|2576.73|2584.28|2576.58|2584.55|2576.85|2584.28|2576.58|29
1647190950000|2022-03-13 17:02:30|2584.27|2576.57|2584.52|2576.82|2584.52|2576.82|2584.27|2576.57|21
1647190960000|2022-03-13 17:02:40|2584.53|2576.83|2584.19|2576.49|2584.54|2576.84|2584.18|2576.48|20
1647190970000|2022-03-13 17:02:50|2584.22|2576.52|2584.16|2576.46|2584.22|2576.52|2584.14|2576.44|14
1647190980000|2022-03-13 17:03:00|2584.17|2576.47|2584.25|2576.55|2584.25|2576.55|2584.15|2576.45|18
1647190990000|2022-03-13 17:03:10|2584.29|2576.59|2585.46|2577.76|2585.58|2577.88|2584.29|2576.59|30
1647191000000|2022-03-13 17:03:20|2585.4|2577.7|2585.35|2577.65|2585.47|2577.77|2585.33|2577.63|24
1647191010000|2022-03-13 17:03:30|2585.38|2577.68|2585.42|2577.72|2585.54|2577.84|2585.35|2577.65|24
1647191020000|2022-03-13 17:03:40|2585.45|2577.75|2585.42|2577.72|2585.46|2577.76|2585.39|2577.69|24
1647191030000|2022-03-13 17:03:50|2585.44|2577.74|2584.67|2576.97|2585.45|2577.75|2584.67|2576.97|19
1647191040000|2022-03-13 17:04:00|2584.68|2576.98|2585.15|2577.45|2585.33|2577.63|2584.59|2576.89|30
1647191050000|2022-03-13 17:04:10|2585.13|2577.43|2585.04|2577.34|2585.13|2577.43|2584.99|2577.29|11
1647191060000|2022-03-13 17:04:20|2584.99|2577.29|2585.77|2578.07|2585.8|2578.1|2584.93|2577.23|22
1647191070000|2022-03-13 17:04:30|2585.79|2578.09|2585.35|2577.65|2585.81|2578.11|2584.88|2577.18|29
1647191080000|2022-03-13 17:04:40|2585.38|2577.68|2584.12|2576.42|2585.71|2578.01|2584.12|2576.42|28
1647191090000|2022-03-13 17:04:50|2584.13|2576.43|2584.23|2576.53|2584.28|2576.58|2584.12|2576.42|22
1647191100000|2022-03-13 17:05:00|2584.22|2576.52|2584.53|2576.83|2584.53|2576.83|2584.2|2576.5|22
1647191110000|2022-03-13 17:05:10|2584.55|2576.85|2585.27|2577.57|2585.43|2577.73|2584.55|2576.85|28
1647191120000|2022-03-13 17:05:20|2585.23|2577.53|2585.27|2577.57|2585.28|2577.58|2585.23|2577.53|13
1647191130000|2022-03-13 17:05:30|2585.28|2577.58|2586.04|2578.34|2586.15|2578.45|2585.23|2577.53|34
1647191140000|2022-03-13 17:05:40|2586|2578.3|2585.87|2578.17|2586.02|2578.32|2585.74|2578.04|29
1647191150000|2022-03-13 17:05:50|2585.83|2578.13|2585.76|2578.06|2585.86|2578.16|2585.74|2578.04|25
1647191160000|2022-03-13 17:06:00|2585.74|2578.04|2585.56|2577.86|2585.74|2578.04|2585.49|2577.79|25
1647191170000|2022-03-13 17:06:10|2585.51|2577.81|2585.28|2577.58|2585.63|2577.93|2585.28|2577.58|25
1647191180000|2022-03-13 17:06:20|2585.27|2577.57|2585.27|2577.57|2585.34|2577.64|2585.23|2577.53|24
1647191190000|2022-03-13 17:06:30|2585.24|2577.54|2584.69|2576.99|2585.26|2577.56|2584.64|2576.94|20
1647191200000|2022-03-13 17:06:40|2584.7|2577|2584.41|2576.71|2584.76|2577.06|2584.23|2576.53|30
1647191210000|2022-03-13 17:06:50|2584.42|2576.72|2584.39|2576.69|2584.47|2576.77|2584.35|2576.65|23
1647191220000|2022-03-13 17:07:00|2584.4|2576.7|2584.49|2576.79|2584.56|2576.86|2584.35|2576.65|22
1647191230000|2022-03-13 17:07:10|2584.45|2576.75|2583.81|2576.11|2584.49|2576.79|2583.78|2576.08|28
1647191240000|2022-03-13 17:07:20|2583.87|2576.17|2583.83|2576.13|2583.87|2576.17|2583.77|2576.07|31
1647191250000|2022-03-13 17:07:30|2583.82|2576.12|2583.93|2576.23|2583.93|2576.23|2583.77|2576.07|31
1647191260000|2022-03-13 17:07:40|2583.84|2576.14|2583.69|2575.99|2583.84|2576.14|2583.63|2575.93|22
1647191270000|2022-03-13 17:07:50|2583.67|2575.97|2583.67|2575.97|2583.69|2575.99|2583.64|2575.94|22
1647191280000|2022-03-13 17:08:00|2583.66|2575.96|2583.69|2575.99|2583.69|2575.99|2583.6|2575.9|28
1647191290000|2022-03-13 17:08:10|2583.65|2575.95|2583.44|2575.74|2583.65|2575.95|2583.44|2575.74|14
1647191300000|2022-03-13 17:08:20|2583.46|2575.76|2583.01|2575.31|2583.59|2575.89|2583.01|2575.31|13
1647191310000|2022-03-13 17:08:30|2582.94|2575.24|2582.93|2575.23|2582.96|2575.26|2582.91|2575.21|13
1647191320000|2022-03-13 17:08:40|2582.92|2575.22|2582.65|2574.95|2582.92|2575.22|2582.09|2574.39|24
1647191330000|2022-03-13 17:08:50|2582.64|2574.94|2582.4|2574.7|2582.66|2574.96|2582.4|2574.7|30
1647191340000|2022-03-13 17:09:00|2582.35|2574.65|2582.33|2574.63|2582.43|2574.73|2582.27|2574.57|29
1647191350000|2022-03-13 17:09:10|2582.57|2574.87|2585.34|2577.64|2585.34|2577.64|2582.57|2574.87|30
1647191360000|2022-03-13 17:09:20|2585.32|2577.62|2584.59|2576.89|2585.34|2577.64|2584.5|2576.8|36
1647191370000|2022-03-13 17:09:30|2584.58|2576.88|2584.61|2576.91|2584.69|2576.99|2584.58|2576.88|33
1647191380000|2022-03-13 17:09:40|2584.62|2576.92|2584.61|2576.91|2584.73|2577.03|2584.61|2576.91|26
1647191390000|2022-03-13 17:09:50|2584.62|2576.92|2584.69|2576.99|2584.78|2577.08|2584.62|2576.92|27
1647191400000|2022-03-13 17:10:00|2584.71|2577.01|2584.65|2576.95|2584.79|2577.09|2584.65|2576.95|23
1647191410000|2022-03-13 17:10:10|2584.63|2576.93|2584.45|2576.75|2584.66|2576.96|2584.45|2576.75|21
1647191420000|2022-03-13 17:10:20|2584.48|2576.78|2584.52|2576.82|2584.52|2576.82|2584.44|2576.74|23
1647191430000|2022-03-13 17:10:30|2584.53|2576.83|2584.49|2576.79|2584.53|2576.83|2584.45|2576.75|16
1647191440000|2022-03-13 17:10:40|2584.55|2576.85|2584.52|2576.82|2584.74|2577.04|2584.52|2576.82|11
1647191450000|2022-03-13 17:10:50|2584.51|2576.81|2584.54|2576.84|2584.59|2576.89|2584.49|2576.79|21
1647191460000|2022-03-13 17:11:00|2584.57|2576.87|2584.26|2576.56|2584.57|2576.87|2584.02|2576.32|24
1647191470000|2022-03-13 17:11:10|2584.25|2576.55|2584.24|2576.54|2584.27|2576.57|2584.2|2576.5|12
1647191480000|2022-03-13 17:11:20|2584.22|2576.52|2584.44|2576.74|2584.48|2576.78|2584.2|2576.5|20
1647191490000|2022-03-13 17:11:30|2584.46|2576.76|2584.2|2576.5|2584.48|2576.78|2584.16|2576.46|20
1647191500000|2022-03-13 17:11:40|2584.19|2576.49|2584.03|2576.33|2584.26|2576.56|2584.03|2576.33|20
1647191510000|2022-03-13 17:11:50|2584.02|2576.32|2585.54|2577.84|2585.58|2577.88|2583.7|2576|33
1647191520000|2022-03-13 17:12:00|2585.55|2577.85|2585.86|2578.16|2585.89|2578.19|2585.41|2577.71|30
1647191530000|2022-03-13 17:12:10|2585.84|2578.14|2585.52|2577.82|2585.86|2578.16|2585.5|2577.8|28
1647191540000|2022-03-13 17:12:20|2585.57|2577.87|2585.5|2577.8|2585.57|2577.87|2585.49|2577.79|19
1647191550000|2022-03-13 17:12:30|2585.48|2577.78|2585.32|2577.62|2585.5|2577.8|2585.12|2577.42|25
1647191560000|2022-03-13 17:12:40|2585.28|2577.58|2585.08|2577.38|2585.49|2577.79|2585.08|2577.38|26
1647191570000|2022-03-13 17:12:50|2585.03|2577.33|2584.05|2576.35|2585.03|2577.33|2583.52|2575.82|34
1647191580000|2022-03-13 17:13:00|2584.07|2576.37|2583.98|2576.28|2584.31|2576.61|2583.94|2576.24|30
1647191590000|2022-03-13 17:13:10|2583.95|2576.25|2583.65|2575.95|2584.05|2576.35|2583.61|2575.91|17
1647191600000|2022-03-13 17:13:20|2583.66|2575.96|2584.55|2576.85|2584.71|2577.01|2583.66|2575.96|24
1647191610000|2022-03-13 17:13:30|2584.54|2576.84|2584.47|2576.77|2584.56|2576.86|2584.45|2576.75|21
1647191620000|2022-03-13 17:13:40|2584.46|2576.76|2584.53|2576.83|2584.53|2576.83|2584.42|2576.72|22
1647191630000|2022-03-13 17:13:50|2584.54|2576.84|2583.84|2576.14|2584.54|2576.84|2583.81|2576.11|27
1647191640000|2022-03-13 17:14:00|2583.85|2576.15|2583.83|2576.13|2583.89|2576.19|2583.79|2576.09|18
1647191650000|2022-03-13 17:14:10|2583.82|2576.12|2582.84|2575.14|2583.91|2576.21|2582.79|2575.09|20
1647191660000|2022-03-13 17:14:20|2582.85|2575.15|2582.55|2574.85|2582.87|2575.17|2582.55|2574.85|13
1647191670000|2022-03-13 17:14:30|2582.53|2574.83|2583.02|2575.32|2583.05|2575.35|2582.51|2574.81|26
1647191680000|2022-03-13 17:14:40|2583.01|2575.31|2583.02|2575.32|2583.37|2575.67|2582.93|2575.23|33
1647191690000|2022-03-13 17:14:50|2583.06|2575.36|2583.56|2575.86|2583.74|2576.04|2583.03|2575.33|32
1647191700000|2022-03-13 17:15:00|2583.5|2575.8|2585.49|2577.79|2585.53|2577.83|2583.5|2575.8|30
1647191710000|2022-03-13 17:15:10|2585.53|2577.83|2585.49|2577.79|2585.88|2578.18|2585.38|2577.68|31
1647191720000|2022-03-13 17:15:20|2585.48|2577.78|2585.49|2577.79|2585.56|2577.86|2585.42|2577.72|24
1647191730000|2022-03-13 17:15:30|2585.48|2577.78|2585.46|2577.76|2585.48|2577.78|2585.3|2577.6|11
1647191740000|2022-03-13 17:15:40|2585.43|2577.73|2585.47|2577.77|2585.48|2577.78|2585.43|2577.73|11
1647191750000|2022-03-13 17:15:50|2585.48|2577.78|2585.56|2577.86|2585.6|2577.9|2585.42|2577.72|11
1647191760000|2022-03-13 17:16:00|2585.57|2577.87|2585.72|2578.02|2585.88|2578.18|2585.55|2577.85|23
1647191770000|2022-03-13 17:16:10|2585.71|2578.01|2586.02|2578.32|2586.16|2578.46|2585.7|2578|32
1647191780000|2022-03-13 17:16:20|2586.11|2578.41|2586.84|2579.14|2586.95|2579.25|2586.11|2578.41|34
1647191790000|2022-03-13 17:16:30|2586.81|2579.11|2587.09|2579.39|2587.51|2579.81|2586.81|2579.11|30
1647191800000|2022-03-13 17:16:40|2587.08|2579.38|2586.9|2579.2|2587.19|2579.49|2586.78|2579.08|22
1647191810000|2022-03-13 17:16:50|2586.91|2579.21|2584.28|2576.58|2586.91|2579.21|2584.28|2576.58|34
1647191820000|2022-03-13 17:17:00|2584.32|2576.62|2586.02|2578.32|2586.05|2578.35|2584.31|2576.61|37
1647191830000|2022-03-13 17:17:10|2586.07|2578.37|2585.9|2578.2|2586.13|2578.43|2585.67|2577.97|35
1647191840000|2022-03-13 17:17:20|2585.91|2578.21|2585.96|2578.26|2586.61|2578.91|2585.88|2578.18|25
1647191850000|2022-03-13 17:17:30|2585.92|2578.22|2586.04|2578.34|2586.13|2578.43|2585.83|2578.13|35
1647191860000|2022-03-13 17:17:40|2586.03|2578.33|2586.51|2578.81|2586.55|2578.85|2585.94|2578.24|32
1647191870000|2022-03-13 17:17:50|2586.45|2578.75|2586.44|2578.74|2586.46|2578.76|2586.25|2578.55|33
1647191880000|2022-03-13 17:18:00|2586.48|2578.78|2586.87|2579.17|2587.06|2579.36|2586.48|2578.78|26
1647191890000|2022-03-13 17:18:10|2586.88|2579.18|2586.97|2579.27|2587.01|2579.31|2586.87|2579.17|14
1647191900000|2022-03-13 17:18:20|2587.01|2579.31|2587.44|2579.74|2587.48|2579.78|2587|2579.3|19
1647191910000|2022-03-13 17:18:30|2587.43|2579.73|2587.03|2579.33|2587.49|2579.79|2586.99|2579.29|23
1647191920000|2022-03-13 17:18:40|2586.98|2579.28|2587.31|2579.61|2587.36|2579.66|2586.98|2579.28|21
1647191930000|2022-03-13 17:18:50|2587.18|2579.48|2587.13|2579.43|2587.28|2579.58|2587.08|2579.38|17
1647191940000|2022-03-13 17:19:00|2587.06|2579.36|2587|2579.3|2587.06|2579.36|2586.99|2579.29|11
1647191950000|2022-03-13 17:19:10|2587.04|2579.34|2586.95|2579.25|2587.32|2579.62|2586.94|2579.24|16
1647191960000|2022-03-13 17:19:20|2586.98|2579.28|2587.22|2579.52|2587.35|2579.65|2586.96|2579.26|25
1647191970000|2022-03-13 17:19:30|2587.2|2579.5|2587.23|2579.53|2587.29|2579.59|2587.16|2579.46|14
1647191980000|2022-03-13 17:19:40|2587.21|2579.51|2587.19|2579.49|2587.3|2579.6|2587.12|2579.42|28
1647191990000|2022-03-13 17:19:50|2587.21|2579.51|2587.38|2579.68|2587.38|2579.68|2587.19|2579.49|19
1647192000000|2022-03-13 17:20:00|2587.39|2579.69|2587.72|2580.02|2587.75|2580.05|2587.33|2579.63|29
1647192010000|2022-03-13 17:20:10|2587.7|2580|2588.37|2580.67|2588.8|2581.1|2587.7|2580|30
1647192020000|2022-03-13 17:20:20|2588.36|2580.66|2588.28|2580.58|2588.44|2580.74|2588.26|2580.56|31
1647192030000|2022-03-13 17:20:30|2588.32|2580.62|2588.63|2580.93|2588.82|2581.12|2588.27|2580.57|23
1647192040000|2022-03-13 17:20:40|2588.55|2580.85|2586.66|2578.96|2588.55|2580.85|2586.64|2578.94|32
1647192050000|2022-03-13 17:20:50|2586.62|2578.92|2585.63|2577.93|2586.63|2578.93|2585.42|2577.72|31
1647192060000|2022-03-13 17:21:00|2585.64|2577.94|2586.28|2578.58|2586.38|2578.68|2585.55|2577.85|31
1647192070000|2022-03-13 17:21:10|2586.26|2578.56|2586.76|2579.06|2586.78|2579.08|2586.26|2578.56|25
1647192080000|2022-03-13 17:21:20|2586.78|2579.08|2586.62|2578.92|2586.79|2579.09|2586.43|2578.73|24
1647192090000|2022-03-13 17:21:30|2586.7|2579|2586.78|2579.08|2586.88|2579.18|2586.6|2578.9|27
1647192100000|2022-03-13 17:21:40|2586.76|2579.06|2586.59|2578.89|2586.76|2579.06|2586.54|2578.84|20
1647192110000|2022-03-13 17:21:50|2586.6|2578.9|2587.1|2579.4|2587.16|2579.46|2586.6|2578.9|19
1647192120000|2022-03-13 17:22:00|2587.11|2579.41|2587.12|2579.42|2587.26|2579.56|2587.05|2579.35|32
1647192130000|2022-03-13 17:22:10|2587.1|2579.4|2586.79|2579.09|2587.1|2579.4|2586.77|2579.07|10
1647192140000|2022-03-13 17:22:20|2586.8|2579.1|2586.99|2579.29|2586.99|2579.29|2586.77|2579.07|11
1647192150000|2022-03-13 17:22:30|2586.98|2579.28|2586.84|2579.14|2586.98|2579.28|2586.82|2579.12|22
1647192160000|2022-03-13 17:22:40|2586.85|2579.15|2586.81|2579.11|2586.87|2579.17|2586.79|2579.09|15
1647192170000|2022-03-13 17:22:50|2586.79|2579.09|2586.94|2579.24|2586.94|2579.24|2586.79|2579.09|18
1647192180000|2022-03-13 17:23:00|2586.72|2579.02|2585.97|2578.27|2586.72|2579.02|2585.47|2577.77|29
1647192190000|2022-03-13 17:23:10|2586.02|2578.32|2586.42|2578.72|2586.58|2578.88|2585.98|2578.28|24
1647192200000|2022-03-13 17:23:20|2586.43|2578.73|2586.44|2578.74|2586.48|2578.78|2586.35|2578.65|20
1647192210000|2022-03-13 17:23:30|2586.47|2578.77|2586.4|2578.7|2586.47|2578.77|2586.4|2578.7|15
1647192220000|2022-03-13 17:23:40|2586.45|2578.75|2586.58|2578.88|2586.83|2579.13|2586.43|2578.73|29
1647192230000|2022-03-13 17:23:50|2586.56|2578.86|2586.35|2578.65|2586.57|2578.87|2586.34|2578.64|13
1647192240000|2022-03-13 17:24:00|2586.34|2578.64|2586.4|2578.7|2586.46|2578.76|2586.34|2578.64|19
1647192250000|2022-03-13 17:24:10|2586.41|2578.71|2586.54|2578.84|2586.63|2578.93|2586.39|2578.69|21
1647192260000|2022-03-13 17:24:20|2586.52|2578.82|2586.55|2578.85|2586.61|2578.91|2586.52|2578.82|17
1647192270000|2022-03-13 17:24:30|2586.54|2578.84|2587.15|2579.45|2587.15|2579.45|2586.54|2578.84|18
1647192280000|2022-03-13 17:24:40|2587.2|2579.5|2586.94|2579.24|2587.33|2579.63|2586.7|2579|28
1647192290000|2022-03-13 17:24:50|2586.95|2579.25|2586.94|2579.24|2587.18|2579.48|2586.94|2579.24|26
1647192300000|2022-03-13 17:25:00|2586.93|2579.23|2586.85|2579.15|2586.98|2579.28|2586.81|2579.11|24
1647192310000|2022-03-13 17:25:10|2586.82|2579.12|2586.4|2578.7|2586.82|2579.12|2586.36|2578.66|23
1647192320000|2022-03-13 17:25:20|2586.39|2578.69|2586.5|2578.8|2586.51|2578.81|2586.2|2578.5|16
1647192330000|2022-03-13 17:25:30|2586.49|2578.79|2586.39|2578.69|2586.5|2578.8|2586.31|2578.61|19
1647192340000|2022-03-13 17:25:40|2586.36|2578.66|2586.38|2578.68|2586.45|2578.75|2586.34|2578.64|16
1647192350000|2022-03-13 17:25:50|2586.41|2578.71|2585.72|2578.02|2586.44|2578.74|2585.72|2578.02|15
1647192360000|2022-03-13 17:26:00|2585.52|2577.82|2585.49|2577.79|2585.67|2577.97|2585.07|2577.37|37
1647192370000|2022-03-13 17:26:10|2585.48|2577.78|2585.49|2577.79|2585.59|2577.89|2585.45|2577.75|26
1647192380000|2022-03-13 17:26:20|2585.48|2577.78|2585.92|2578.22|2585.92|2578.22|2585.34|2577.64|19
1647192390000|2022-03-13 17:26:30|2585.94|2578.24|2585.99|2578.29|2586.03|2578.33|2585.84|2578.14|23
1647192400000|2022-03-13 17:26:40|2586|2578.3|2585.76|2578.06|2586|2578.3|2585.75|2578.05|11
1647192410000|2022-03-13 17:26:50|2585.88|2578.18|2584.39|2576.69|2585.88|2578.18|2583.97|2576.27|29
1647192420000|2022-03-13 17:27:00|2584.42|2576.72|2585.17|2577.47|2585.17|2577.47|2584.42|2576.72|31
1647192430000|2022-03-13 17:27:10|2585.18|2577.48|2585.71|2578.01|2585.72|2578.02|2585.18|2577.48|30
1647192440000|2022-03-13 17:27:20|2585.67|2577.97|2585.44|2577.74|2585.77|2578.07|2585.43|2577.73|23
1647192450000|2022-03-13 17:27:30|2585.42|2577.72|2585.34|2577.64|2585.48|2577.78|2585.29|2577.59|24
1647192460000|2022-03-13 17:27:40|2585.35|2577.65|2585.37|2577.67|2585.39|2577.69|2585.22|2577.52|27
1647192470000|2022-03-13 17:27:50|2585.36|2577.66|2585.33|2577.63|2585.41|2577.71|2585.33|2577.63|21
1647192480000|2022-03-13 17:28:00|2585.36|2577.66|2585.41|2577.71|2585.41|2577.71|2585.35|2577.65|20
1647192490000|2022-03-13 17:28:10|2585.4|2577.7|2585.51|2577.81|2585.53|2577.83|2585.37|2577.67|32
1647192500000|2022-03-13 17:28:20|2585.52|2577.82|2585.55|2577.85|2585.56|2577.86|2585.47|2577.77|24
1647192510000|2022-03-13 17:28:30|2585.56|2577.86|2585.49|2577.79|2585.56|2577.86|2585.47|2577.77|28
1647192520000|2022-03-13 17:28:40|2585.51|2577.81|2585.48|2577.78|2585.51|2577.81|2585.43|2577.73|18
1647192530000|2022-03-13 17:28:50|2585.5|2577.8|2585.51|2577.81|2585.56|2577.86|2585.47|2577.77|19
1647192540000|2022-03-13 17:29:00|2585.49|2577.79|2585.3|2577.6|2585.54|2577.84|2585.3|2577.6|25
1647192550000|2022-03-13 17:29:10|2585.29|2577.59|2584.2|2576.5|2585.32|2577.62|2584.2|2576.5|36
1647192560000|2022-03-13 17:29:20|2584.14|2576.44|2583.99|2576.29|2584.25|2576.55|2583.87|2576.17|32
1647192570000|2022-03-13 17:29:30|2584.03|2576.33|2584.98|2577.28|2584.98|2577.28|2583.99|2576.29|31
1647192580000|2022-03-13 17:29:40|2585.13|2577.43|2584.62|2576.92|2585.43|2577.73|2584.61|2576.91|34
1647192590000|2022-03-13 17:29:50|2584.61|2576.91|2584.63|2576.93|2584.64|2576.94|2584.6|2576.9|22
1647192600000|2022-03-13 17:30:00|2584.62|2576.92|2584.62|2576.92|2584.67|2576.97|2584.61|2576.91|20
1647192610000|2022-03-13 17:30:10|2584.38|2576.68|2583.2|2575.5|2584.38|2576.68|2582.84|2575.14|31
1647192620000|2022-03-13 17:30:20|2583.15|2575.45|2582.44|2574.74|2583.15|2575.45|2582.26|2574.56|28
1647192630000|2022-03-13 17:30:30|2582.43|2574.73|2583.21|2575.51|2583.21|2575.51|2582.36|2574.66|25
1647192640000|2022-03-13 17:30:40|2583.22|2575.52|2583.63|2575.93|2583.68|2575.98|2583.17|2575.47|16
1647192650000|2022-03-13 17:30:50|2583.66|2575.96|2583.67|2575.97|2583.68|2575.98|2583.62|2575.92|17
1647192660000|2022-03-13 17:31:00|2583.62|2575.92|2583.83|2576.13|2583.83|2576.13|2583.58|2575.88|26
1647192670000|2022-03-13 17:31:10|2583.84|2576.14|2583.76|2576.06|2583.85|2576.15|2583.68|2575.98|27
1647192680000|2022-03-13 17:31:20|2583.74|2576.04|2582.81|2575.11|2583.75|2576.05|2582.81|2575.11|29
1647192690000|2022-03-13 17:31:30|2582.79|2575.09|2583.28|2575.58|2583.28|2575.58|2582.49|2574.79|26
1647192700000|2022-03-13 17:31:40|2583.46|2575.76|2584.71|2577.01|2584.79|2577.09|2583.38|2575.68|26
1647192710000|2022-03-13 17:31:50|2584.72|2577.02|2583.89|2576.19|2584.74|2577.04|2583.85|2576.15|27
1647192720000|2022-03-13 17:32:00|2583.93|2576.23|2583.66|2575.96|2583.93|2576.23|2583.66|2575.96|17
1647192730000|2022-03-13 17:32:10|2583.68|2575.98|2584.11|2576.41|2584.13|2576.43|2583.55|2575.85|24
1647192740000|2022-03-13 17:32:20|2584.14|2576.44|2584.25|2576.55|2584.29|2576.59|2584.14|2576.44|26
1647192750000|2022-03-13 17:32:30|2584.23|2576.53|2584.33|2576.63|2584.53|2576.83|2584.19|2576.49|22
1647192760000|2022-03-13 17:32:40|2584.29|2576.59|2584.45|2576.75|2584.46|2576.76|2584.29|2576.59|19
1647192770000|2022-03-13 17:32:50|2584.44|2576.74|2585.23|2577.53|2585.37|2577.67|2584.44|2576.74|26
1647192780000|2022-03-13 17:33:00|2585.24|2577.54|2585.96|2578.26|2585.96|2578.26|2585.24|2577.54|32
1647192790000|2022-03-13 17:33:10|2585.93|2578.23|2585.14|2577.44|2585.93|2578.23|2585.14|2577.44|32
1647192800000|2022-03-13 17:33:20|2585.13|2577.43|2585.53|2577.83|2585.56|2577.86|2585.13|2577.43|27
1647192810000|2022-03-13 17:33:30|2585.51|2577.81|2585.45|2577.75|2585.57|2577.87|2585.44|2577.74|23
1647192820000|2022-03-13 17:33:40|2585.48|2577.78|2586.17|2578.47|2586.22|2578.52|2585.48|2577.78|25
1647192830000|2022-03-13 17:33:50|2586.18|2578.48|2586.12|2578.42|2586.21|2578.51|2586.07|2578.37|21
1647192840000|2022-03-13 17:34:00|2586.13|2578.43|2586.04|2578.34|2586.13|2578.43|2585.97|2578.27|26
1647192850000|2022-03-13 17:34:10|2586.01|2578.31|2586.02|2578.32|2586.04|2578.34|2585.91|2578.21|25
1647192860000|2022-03-13 17:34:20|2586.04|2578.34|2586.03|2578.33|2586.15|2578.45|2585.96|2578.26|28
1647192870000|2022-03-13 17:34:30|2586.05|2578.35|2585.94|2578.24|2586.06|2578.36|2585.89|2578.19|28
1647192880000|2022-03-13 17:34:40|2585.93|2578.23|2585.95|2578.25|2586.03|2578.33|2585.91|2578.21|27
1647192890000|2022-03-13 17:34:50|2585.97|2578.27|2585.96|2578.26|2585.98|2578.28|2585.9|2578.2|30
1647192900000|2022-03-13 17:35:00|2585.95|2578.25|2586.19|2578.49|2586.28|2578.58|2585.94|2578.24|27
1647192910000|2022-03-13 17:35:10|2586.2|2578.5|2585.99|2578.29|2586.23|2578.53|2585.93|2578.23|25
1647192920000|2022-03-13 17:35:20|2585.93|2578.23|2586.13|2578.43|2586.14|2578.44|2585.89|2578.19|23
1647192930000|2022-03-13 17:35:30|2586.11|2578.41|2586.29|2578.59|2586.34|2578.64|2586.11|2578.41|26
1647192940000|2022-03-13 17:35:40|2586.33|2578.63|2586.25|2578.55|2586.58|2578.88|2586.25|2578.55|32
1647192950000|2022-03-13 17:35:50|2586.23|2578.53|2586.26|2578.56|2586.33|2578.63|2586.21|2578.51|27
1647192960000|2022-03-13 17:36:00|2586.27|2578.57|2586.27|2578.57|2586.43|2578.73|2586.19|2578.49|35
1647192970000|2022-03-13 17:36:10|2586.25|2578.55|2586.15|2578.45|2586.25|2578.55|2586.12|2578.42|12
1647192980000|2022-03-13 17:36:20|2586.16|2578.46|2585.56|2577.86|2586.16|2578.46|2585.44|2577.74|20
1647192990000|2022-03-13 17:36:30|2585.54|2577.84|2585.43|2577.73|2585.66|2577.96|2585.43|2577.73|20
1647193000000|2022-03-13 17:36:40|2585.45|2577.75|2585.55|2577.85|2585.57|2577.87|2585.45|2577.75|25
1647193010000|2022-03-13 17:36:50|2585.56|2577.86|2585.55|2577.85|2585.56|2577.86|2585.5|2577.8|17
1647193020000|2022-03-13 17:37:00|2585.53|2577.83|2585.49|2577.79|2585.56|2577.86|2585.46|2577.76|27
1647193030000|2022-03-13 17:37:10|2585.52|2577.82|2585.49|2577.79|2585.58|2577.88|2585.48|2577.78|21
1647193040000|2022-03-13 17:37:20|2585.5|2577.8|2585.48|2577.78|2585.5|2577.8|2585.46|2577.76|18
1647193050000|2022-03-13 17:37:30|2585.49|2577.79|2585.4|2577.7|2585.49|2577.79|2585.3|2577.6|27
1647193060000|2022-03-13 17:37:40|2585.37|2577.67|2585.47|2577.77|2585.5|2577.8|2585.36|2577.66|29
1647193070000|2022-03-13 17:37:50|2585.5|2577.8|2587.33|2579.63|2587.33|2579.63|2585.37|2577.67|26
1647193080000|2022-03-13 17:38:00|2587.3|2579.6|2587.89|2580.19|2588.07|2580.37|2587.3|2579.6|21
1647193090000|2022-03-13 17:38:10|2587.9|2580.2|2589.24|2581.54|2589.24|2581.54|2587.78|2580.08|26
1647193100000|2022-03-13 17:38:20|2589.22|2581.52|2589.6|2581.9|2589.6|2581.9|2589.09|2581.39|14
1647193110000|2022-03-13 17:38:30|2589.58|2581.88|2589.34|2581.64|2589.58|2581.88|2589.26|2581.56|10
1647193120000|2022-03-13 17:38:40|2589.37|2581.67|2589.45|2581.75|2589.49|2581.79|2589.33|2581.63|19
1647193130000|2022-03-13 17:38:50|2589.44|2581.74|2589.65|2581.95|2589.81|2582.11|2589.44|2581.74|19
1647193140000|2022-03-13 17:39:00|2589.64|2581.94|2589.53|2581.83|2589.66|2581.96|2589.52|2581.82|16
1647193150000|2022-03-13 17:39:10|2589.57|2581.87|2589.57|2581.87|2589.58|2581.88|2589.52|2581.82|7
1647193160000|2022-03-13 17:39:20|2589.58|2581.88|2589.55|2581.85|2589.58|2581.88|2589.53|2581.83|7
1647193170000|2022-03-13 17:39:30|2589.6|2581.9|2589.53|2581.83|2589.6|2581.9|2589.52|2581.82|7
1647193180000|2022-03-13 17:39:40|2589.54|2581.84|2590.03|2582.33|2590.04|2582.34|2589.54|2581.84|16
1647193190000|2022-03-13 17:39:50|2589.98|2582.28|2589.83|2582.13|2590.06|2582.36|2589.8|2582.1|18
1647193200000|2022-03-13 17:40:00|2589.82|2582.12|2589.87|2582.17|2589.94|2582.24|2589.82|2582.12|17
1647193210000|2022-03-13 17:40:10|2589.85|2582.15|2588.55|2580.85|2589.92|2582.22|2588.55|2580.85|21
1647193220000|2022-03-13 17:40:20|2588.51|2580.81|2588.77|2581.07|2588.8|2581.1|2588.41|2580.71|33
1647193230000|2022-03-13 17:40:30|2588.74|2581.04|2588.97|2581.27|2589.16|2581.46|2588.74|2581.04|30
1647193240000|2022-03-13 17:40:40|2588.99|2581.29|2589.2|2581.5|2589.2|2581.5|2588.93|2581.23|29
1647193250000|2022-03-13 17:40:50|2589.19|2581.49|2588.85|2581.15|2589.19|2581.49|2588.75|2581.05|33
1647193260000|2022-03-13 17:41:00|2588.87|2581.17|2588.86|2581.16|2588.88|2581.18|2588.72|2581.02|14
1647193270000|2022-03-13 17:41:10|2588.82|2581.12|2588.96|2581.26|2588.96|2581.26|2588.76|2581.06|22
1647193280000|2022-03-13 17:41:20|2588.95|2581.25|2588.99|2581.29|2589.13|2581.43|2588.85|2581.15|23
1647193290000|2022-03-13 17:41:30|2589.01|2581.31|2589.06|2581.36|2589.11|2581.41|2588.98|2581.28|15
1647193300000|2022-03-13 17:41:40|2589.11|2581.41|2588.96|2581.26|2589.16|2581.46|2588.92|2581.22|15
1647193310000|2022-03-13 17:41:50|2588.98|2581.28|2588.77|2581.07|2588.98|2581.28|2588.77|2581.07|17
1647193320000|2022-03-13 17:42:00|2588.82|2581.12|2588.53|2580.83|2588.82|2581.12|2588.42|2580.72|26
1647193330000|2022-03-13 17:42:10|2588.57|2580.87|2588.66|2580.96|2588.66|2580.96|2588.57|2580.87|9
1647193340000|2022-03-13 17:42:20|2588.71|2581.01|2588.73|2581.03|2588.74|2581.04|2588.64|2580.94|25
1647193350000|2022-03-13 17:42:30|2588.72|2581.02|2588.69|2580.99|2588.75|2581.05|2588.52|2580.82|23
1647193360000|2022-03-13 17:42:40|2588.67|2580.97|2587.4|2579.7|2588.73|2581.03|2587.39|2579.69|24
1647193370000|2022-03-13 17:42:50|2587.39|2579.69|2587.57|2579.87|2587.75|2580.05|2587.29|2579.59|36
1647193380000|2022-03-13 17:43:00|2587.64|2579.94|2587.55|2579.85|2587.85|2580.15|2587.55|2579.85|26
1647193390000|2022-03-13 17:43:10|2587.57|2579.87|2587.22|2579.52|2587.57|2579.87|2587.09|2579.39|24
1647193400000|2022-03-13 17:43:20|2587.25|2579.55|2587.18|2579.48|2587.3|2579.6|2587.12|2579.42|29
1647193410000|2022-03-13 17:43:30|2587.12|2579.42|2586.99|2579.29|2587.12|2579.42|2586.99|2579.29|19
1647193420000|2022-03-13 17:43:40|2587.01|2579.31|2587.04|2579.34|2587.07|2579.37|2586.97|2579.27|22
1647193430000|2022-03-13 17:43:50|2587.05|2579.35|2586.9|2579.2|2587.06|2579.36|2586.9|2579.2|15
1647193440000|2022-03-13 17:44:00|2586.89|2579.19|2586.37|2578.67|2586.99|2579.29|2586.33|2578.63|27
1647193450000|2022-03-13 17:44:10|2586.47|2578.77|2585.76|2578.06|2586.47|2578.77|2585.76|2578.06|20
1647193460000|2022-03-13 17:44:20|2585.66|2577.96|2584.93|2577.23|2585.76|2578.06|2584.9|2577.2|32
1647193470000|2022-03-13 17:44:30|2584.95|2577.25|2584.9|2577.2|2584.99|2577.29|2584.71|2577.01|31
1647193480000|2022-03-13 17:44:40|2584.98|2577.28|2585.05|2577.35|2585.16|2577.46|2584.98|2577.28|27
1647193490000|2022-03-13 17:44:50|2585|2577.3|2585.19|2577.49|2585.19|2577.49|2584.94|2577.24|18
1647193500000|2022-03-13 17:45:00|2585.18|2577.48|2585.12|2577.42|2585.24|2577.54|2585.05|2577.35|30
1647193510000|2022-03-13 17:45:10|2585.14|2577.44|2585.14|2577.44|2585.2|2577.5|2585.14|2577.44|21
1647193520000|2022-03-13 17:45:20|2585.13|2577.43|2585.18|2577.48|2585.22|2577.52|2585.13|2577.43|22
1647193530000|2022-03-13 17:45:30|2585.17|2577.47|2585.31|2577.61|2585.31|2577.61|2585.12|2577.42|19
1647193540000|2022-03-13 17:45:40|2585.29|2577.59|2585.34|2577.64|2585.46|2577.76|2585.23|2577.53|22
1647193550000|2022-03-13 17:45:50|2585.33|2577.63|2585.34|2577.64|2585.56|2577.86|2585.33|2577.63|20
1647193560000|2022-03-13 17:46:00|2585.35|2577.65|2585.35|2577.65|2585.49|2577.79|2585.31|2577.61|20
1647193570000|2022-03-13 17:46:10|2585.3|2577.6|2584.96|2577.26|2585.3|2577.6|2584.96|2577.26|10
1647193580000|2022-03-13 17:46:20|2584.95|2577.25|2583.83|2576.13|2584.95|2577.25|2583.81|2576.11|35
1647193590000|2022-03-13 17:46:30|2583.82|2576.12|2582.55|2574.85|2583.82|2576.12|2582.49|2574.79|35
1647193600000|2022-03-13 17:46:40|2582.49|2574.79|2582.65|2574.95|2583.11|2575.41|2582.49|2574.79|25
1647193610000|2022-03-13 17:46:50|2582.67|2574.97|2582.78|2575.08|2582.85|2575.15|2582.64|2574.94|21
1647193620000|2022-03-13 17:47:00|2582.81|2575.11|2582.32|2574.62|2582.83|2575.13|2582.32|2574.62|14
1647193630000|2022-03-13 17:47:10|2582.39|2574.69|2582.23|2574.53|2582.39|2574.69|2582.23|2574.53|21
1647193640000|2022-03-13 17:47:20|2582.29|2574.59|2582.06|2574.36|2582.32|2574.62|2582.04|2574.34|21
1647193650000|2022-03-13 17:47:30|2582.04|2574.34|2582.06|2574.36|2582.1|2574.4|2581.97|2574.27|28
1647193660000|2022-03-13 17:47:40|2582.05|2574.35|2581.57|2573.87|2582.08|2574.38|2581.57|2573.87|29
1647193670000|2022-03-13 17:47:50|2581.59|2573.89|2582.3|2574.6|2582.3|2574.6|2581.45|2573.75|35
1647193680000|2022-03-13 17:48:00|2582.34|2574.64|2582.58|2574.88|2582.62|2574.92|2582.31|2574.61|22
1647193690000|2022-03-13 17:48:10|2582.56|2574.86|2582.29|2574.59|2582.57|2574.87|2582.04|2574.34|30
1647193700000|2022-03-13 17:48:20|2582.27|2574.57|2582.19|2574.49|2582.36|2574.66|2582.15|2574.45|25
1647193710000|2022-03-13 17:48:30|2582.18|2574.48|2582.21|2574.51|2582.23|2574.53|2582.06|2574.36|25
1647193720000|2022-03-13 17:48:40|2582.33|2574.63|2582.21|2574.51|2582.33|2574.63|2581.99|2574.29|31
1647193730000|2022-03-13 17:48:50|2582.24|2574.54|2582.37|2574.67|2582.4|2574.7|2582.24|2574.54|26
1647193740000|2022-03-13 17:49:00|2582.38|2574.68|2583.07|2575.37|2583.14|2575.44|2582.37|2574.67|27
1647193750000|2022-03-13 17:49:10|2583.31|2575.61|2583.32|2575.62|2583.48|2575.78|2583.29|2575.59|12
1647193760000|2022-03-13 17:49:20|2583.28|2575.58|2582.75|2575.05|2583.28|2575.58|2582.75|2575.05|32
1647193770000|2022-03-13 17:49:30|2582.77|2575.07|2582.5|2574.8|2582.77|2575.07|2582.5|2574.8|23
1647193780000|2022-03-13 17:49:40|2582.51|2574.81|2582.08|2574.38|2582.51|2574.81|2582.02|2574.32|17
1647193790000|2022-03-13 17:49:50|2582.05|2574.35|2582.41|2574.71|2582.47|2574.77|2582.04|2574.34|25
1647193800000|2022-03-13 17:50:00|2582.37|2574.67|2582.32|2574.62|2582.37|2574.67|2582.3|2574.6|12
1647193810000|2022-03-13 17:50:10|2582.3|2574.6|2582.45|2574.75|2582.45|2574.75|2582.28|2574.58|15
1647193820000|2022-03-13 17:50:20|2582.4|2574.7|2583.3|2575.6|2583.49|2575.79|2582.4|2574.7|28
1647193830000|2022-03-13 17:50:30|2583.34|2575.64|2583.27|2575.57|2583.36|2575.66|2583.27|2575.57|19
1647193840000|2022-03-13 17:50:40|2583.26|2575.56|2581.85|2574.15|2583.26|2575.56|2581.85|2574.15|21
1647193850000|2022-03-13 17:50:50|2581.82|2574.12|2581.9|2574.2|2581.96|2574.26|2581.82|2574.12|28
1647193860000|2022-03-13 17:51:00|2581.96|2574.26|2581.92|2574.22|2582.51|2574.81|2581.9|2574.2|35
1647193870000|2022-03-13 17:51:10|2581.91|2574.21|2581.84|2574.14|2581.91|2574.21|2581.82|2574.12|22
1647193880000|2022-03-13 17:51:20|2581.83|2574.13|2581.71|2574.01|2581.83|2574.13|2581.71|2574.01|17
1647193890000|2022-03-13 17:51:30|2581.8|2574.1|2581.42|2573.72|2581.81|2574.11|2581.23|2573.53|27
1647193900000|2022-03-13 17:51:40|2581.44|2573.74|2581.59|2573.89|2581.64|2573.94|2581.44|2573.74|16
1647193910000|2022-03-13 17:51:50|2581.58|2573.88|2581.55|2573.85|2581.58|2573.88|2581.49|2573.79|17
1647193920000|2022-03-13 17:52:00|2581.53|2573.83|2581.38|2573.68|2581.53|2573.83|2581.34|2573.64|33
1647193930000|2022-03-13 17:52:10|2581.39|2573.69|2582.34|2574.64|2582.35|2574.65|2581.37|2573.67|32
1647193940000|2022-03-13 17:52:20|2582.35|2574.65|2582.92|2575.22|2582.93|2575.23|2582.23|2574.53|17
1647193950000|2022-03-13 17:52:30|2582.85|2575.15|2582.71|2575.01|2582.85|2575.15|2582.68|2574.98|28
1647193960000|2022-03-13 17:52:40|2582.73|2575.03|2582.74|2575.04|2582.8|2575.1|2582.68|2574.98|21
1647193970000|2022-03-13 17:52:50|2582.79|2575.09|2582.82|2575.12|2582.82|2575.12|2582.74|2575.04|11
1647193980000|2022-03-13 17:53:00|2582.7|2575|2582.86|2575.16|2582.89|2575.19|2582.7|2575|15
1647193990000|2022-03-13 17:53:10|2582.79|2575.09|2582.89|2575.19|2582.89|2575.19|2582.79|2575.09|9
1647194000000|2022-03-13 17:53:20|2583|2575.3|2583.65|2575.95|2583.95|2576.25|2583|2575.3|24
1647194010000|2022-03-13 17:53:30|2583.44|2575.74|2583.01|2575.31|2583.45|2575.75|2582.96|2575.26|27
1647194020000|2022-03-13 17:53:40|2583|2575.3|2582.23|2574.53|2583.04|2575.34|2582.23|2574.53|25
1647194030000|2022-03-13 17:53:50|2582.01|2574.31|2581.89|2574.19|2582.01|2574.31|2581.84|2574.14|25
1647194040000|2022-03-13 17:54:00|2581.85|2574.15|2581.59|2573.89|2581.9|2574.2|2581.51|2573.81|24
1647194050000|2022-03-13 17:54:10|2581.58|2573.88|2581.55|2573.85|2581.63|2573.93|2581.53|2573.83|24
1647194060000|2022-03-13 17:54:20|2581.52|2573.82|2581.86|2574.16|2582.07|2574.37|2581.52|2573.82|27
1647194070000|2022-03-13 17:54:30|2581.84|2574.14|2581.88|2574.18|2581.88|2574.18|2581.83|2574.13|20
1647194080000|2022-03-13 17:54:40|2581.85|2574.15|2581.86|2574.16|2581.9|2574.2|2581.85|2574.15|21
1647194090000|2022-03-13 17:54:50|2581.85|2574.15|2581.86|2574.16|2581.9|2574.2|2581.85|2574.15|21
1647194100000|2022-03-13 17:55:00|2581.81|2574.11|2581.89|2574.19|2581.89|2574.19|2581.81|2574.11|24
1647194110000|2022-03-13 17:55:10|2581.9|2574.2|2582.05|2574.35|2582.05|2574.35|2581.9|2574.2|17
1647194120000|2022-03-13 17:55:20|2582.04|2574.34|2581.57|2573.87|2582.04|2574.34|2581.53|2573.83|27
1647194130000|2022-03-13 17:55:30|2581.53|2573.83|2581.4|2573.7|2581.57|2573.87|2581.3|2573.6|26
1647194140000|2022-03-13 17:55:40|2581.41|2573.71|2581.44|2573.74|2581.44|2573.74|2581.33|2573.63|21
1647194150000|2022-03-13 17:55:50|2581.43|2573.73|2581.33|2573.63|2581.47|2573.77|2581.3|2573.6|26
1647194160000|2022-03-13 17:56:00|2581.34|2573.64|2581.74|2574.04|2581.91|2574.21|2581.33|2573.63|30
1647194170000|2022-03-13 17:56:10|2581.73|2574.03|2582.32|2574.62|2582.35|2574.65|2581.73|2574.03|22
1647194180000|2022-03-13 17:56:20|2582.31|2574.61|2582.26|2574.56|2582.4|2574.7|2582.2|2574.5|28
1647194190000|2022-03-13 17:56:30|2582.29|2574.59|2582.42|2574.72|2582.42|2574.72|2582.18|2574.48|20
1647194200000|2022-03-13 17:56:40|2582.38|2574.68|2582.25|2574.55|2582.4|2574.7|2582.23|2574.53|16
1647194210000|2022-03-13 17:56:50|2582.26|2574.56|2582.34|2574.64|2582.34|2574.64|2582.26|2574.56|8
1647194220000|2022-03-13 17:57:00|2582.35|2574.65|2582.37|2574.67|2582.37|2574.67|2582.32|2574.62|10
1647194230000|2022-03-13 17:57:10|2582.34|2574.64|2582.38|2574.68|2582.39|2574.69|2582.29|2574.59|12
1647194240000|2022-03-13 17:57:20|2582.35|2574.65|2582.43|2574.73|2582.43|2574.73|2582.35|2574.65|10
1647194250000|2022-03-13 17:57:30|2582.52|2574.82|2583.06|2575.36|2583.08|2575.38|2582.52|2574.82|13
1647194260000|2022-03-13 17:57:40|2583.07|2575.37|2583.09|2575.39|2583.09|2575.39|2583.06|2575.36|6
1647194270000|2022-03-13 17:57:50|2583.08|2575.38|2583.08|2575.38|2583.08|2575.38|2583.08|2575.38|1
1647194280000|2022-03-13 17:58:00|2583.06|2575.36|2583.41|2575.71|2583.47|2575.77|2583.06|2575.36|27
1647194290000|2022-03-13 17:58:10|2583.39|2575.69|2583.27|2575.57|2583.39|2575.69|2583.27|2575.57|13
1647194300000|2022-03-13 17:58:20|2583.37|2575.67|2583.45|2575.75|2583.45|2575.75|2583.37|2575.67|8
1647194310000|2022-03-13 17:58:30|2583.44|2575.74|2583.3|2575.6|2583.45|2575.75|2583.24|2575.54|15
1647194320000|2022-03-13 17:58:40|2583.25|2575.55|2583.4|2575.7|2583.48|2575.78|2583.25|2575.55|17
1647194330000|2022-03-13 17:58:50|2583.47|2575.77|2583.44|2575.74|2583.47|2575.77|2583.38|2575.68|16
1647194340000|2022-03-13 17:59:00|2583.47|2575.77|2583.42|2575.72|2583.52|2575.82|2583.42|2575.72|16
1647194350000|2022-03-13 17:59:10|2583.46|2575.76|2583.48|2575.78|2583.48|2575.78|2583.37|2575.67|12
1647194360000|2022-03-13 17:59:20|2583.49|2575.79|2583.32|2575.62|2583.49|2575.79|2583.3|2575.6|14
1647194370000|2022-03-13 17:59:30|2583.31|2575.61|2583.32|2575.62|2583.32|2575.62|2583.31|2575.61|10
1647194380000|2022-03-13 17:59:40|2583.34|2575.64|2583.29|2575.59|2583.35|2575.65|2583.27|2575.57|16
1647194390000|2022-03-13 17:59:50|2583.26|2575.56|2582.85|2575.15|2583.26|2575.56|2582.71|2575.01|27
1647194400000|2022-03-13 18:00:00|2582.92|2575.22|2584.01|2576.31|2584.2|2576.5|2582.92|2575.22|31
1647194410000|2022-03-13 18:00:10|2584|2576.3|2583.9|2576.2|2584.02|2576.32|2583.9|2576.2|24
1647194420000|2022-03-13 18:00:20|2583.92|2576.22|2583.47|2575.77|2583.93|2576.23|2583.35|2575.65|33
1647194430000|2022-03-13 18:00:30|2583.45|2575.75|2583.27|2575.57|2583.51|2575.81|2583.16|2575.46|25
1647194440000|2022-03-13 18:00:40|2583.19|2575.49|2583.37|2575.67|2583.42|2575.72|2583.16|2575.46|26
1647194450000|2022-03-13 18:00:50|2583.39|2575.69|2583.35|2575.65|2583.39|2575.69|2583.29|2575.59|17
1647194460000|2022-03-13 18:01:00|2583.33|2575.63|2583.53|2575.83|2583.59|2575.89|2583.33|2575.63|20
1647194470000|2022-03-13 18:01:10|2583.51|2575.81|2583.49|2575.79|2583.52|2575.82|2583.44|2575.74|15
1647194480000|2022-03-13 18:01:20|2583.48|2575.78|2583.45|2575.75|2583.48|2575.78|2583.45|2575.75|17
1647194490000|2022-03-13 18:01:30|2583.46|2575.76|2583.46|2575.76|2583.6|2575.9|2583.45|2575.75|14
1647194500000|2022-03-13 18:01:40|2583.6|2575.9|2583.47|2575.77|2583.61|2575.91|2583.45|2575.75|18
1647194510000|2022-03-13 18:01:50|2583.48|2575.78|2583.38|2575.68|2583.48|2575.78|2583.35|2575.65|13
1647194520000|2022-03-13 18:02:00|2583.31|2575.61|2583.13|2575.43|2583.31|2575.61|2583.04|2575.34|18
1647194530000|2022-03-13 18:02:10|2583.1|2575.4|2582.98|2575.28|2583.14|2575.44|2582.95|2575.25|20
1647194540000|2022-03-13 18:02:20|2582.99|2575.29|2583.06|2575.36|2583.19|2575.49|2582.97|2575.27|19
1647194550000|2022-03-13 18:02:30|2583.05|2575.35|2583.1|2575.4|2583.27|2575.57|2583.02|2575.32|16
1647194560000|2022-03-13 18:02:40|2583.07|2575.37|2583.17|2575.47|2583.26|2575.56|2583.06|2575.36|25
1647194570000|2022-03-13 18:02:50|2583.15|2575.45|2582.8|2575.1|2583.3|2575.6|2582.68|2574.98|25
1647194580000|2022-03-13 18:03:00|2582.76|2575.06|2582.78|2575.08|2582.81|2575.11|2582.71|2575.01|14
1647194590000|2022-03-13 18:03:10|2582.74|2575.04|2582.94|2575.24|2582.99|2575.29|2582.71|2575.01|23
1647194600000|2022-03-13 18:03:20|2582.97|2575.27|2583.23|2575.53|2583.23|2575.53|2582.94|2575.24|22
1647194610000|2022-03-13 18:03:30|2583.26|2575.56|2584|2576.3|2584|2576.3|2583.2|2575.5|21
1647194620000|2022-03-13 18:03:40|2583.84|2576.14|2583.77|2576.07|2583.84|2576.14|2583.63|2575.93|31
1647194630000|2022-03-13 18:03:50|2583.67|2575.97|2583.79|2576.09|2583.81|2576.11|2583.66|2575.96|18
1647194640000|2022-03-13 18:04:00|2583.8|2576.1|2584.02|2576.32|2584.03|2576.33|2583.75|2576.05|24
1647194650000|2022-03-13 18:04:10|2584.03|2576.33|2584|2576.3|2584.05|2576.35|2583.96|2576.26|19
1647194660000|2022-03-13 18:04:20|2584.02|2576.32|2584.51|2576.81|2584.56|2576.86|2584.02|2576.32|22
1647194670000|2022-03-13 18:04:30|2584.56|2576.86|2584.59|2576.89|2584.62|2576.92|2584.51|2576.81|26
1647194680000|2022-03-13 18:04:40|2584.62|2576.92|2584.69|2576.99|2584.7|2577|2584.6|2576.9|12
1647194690000|2022-03-13 18:04:50|2584.66|2576.96|2584.8|2577.1|2584.81|2577.11|2584.66|2576.96|8
1647194700000|2022-03-13 18:05:00|2584.82|2577.12|2585.01|2577.31|2585.01|2577.31|2584.81|2577.11|14
1647194710000|2022-03-13 18:05:10|2584.99|2577.29|2585.58|2577.88|2585.58|2577.88|2584.95|2577.25|26
1647194720000|2022-03-13 18:05:20|2585.6|2577.9|2585.5|2577.8|2585.62|2577.92|2585.5|2577.8|14
1647194730000|2022-03-13 18:05:30|2585.48|2577.78|2585.67|2577.97|2585.75|2578.05|2585.44|2577.74|25
1647194740000|2022-03-13 18:05:40|2585.68|2577.98|2585.68|2577.98|2585.73|2578.03|2585.6|2577.9|23
1647194750000|2022-03-13 18:05:50|2585.65|2577.95|2585.77|2578.07|2585.78|2578.08|2585.65|2577.95|11
1647194760000|2022-03-13 18:06:00|2585.65|2577.95|2585.76|2578.06|2585.77|2578.07|2585.62|2577.92|11
1647194770000|2022-03-13 18:06:10|2585.67|2577.97|2586.12|2578.42|2586.21|2578.51|2585.67|2577.97|24
1647194780000|2022-03-13 18:06:20|2586.14|2578.44|2586.05|2578.35|2586.18|2578.48|2585.97|2578.27|17
1647194790000|2022-03-13 18:06:30|2586.02|2578.32|2586.08|2578.38|2586.1|2578.4|2586|2578.3|21
1647194800000|2022-03-13 18:06:40|2586.1|2578.4|2585.96|2578.26|2586.1|2578.4|2585.95|2578.25|27
1647194810000|2022-03-13 18:06:50|2585.95|2578.25|2585.85|2578.15|2586.01|2578.31|2585.73|2578.03|26
1647194820000|2022-03-13 18:07:00|2585.8|2578.1|2585.9|2578.2|2585.95|2578.25|2585.77|2578.07|16
1647194830000|2022-03-13 18:07:10|2585.91|2578.21|2585.83|2578.13|2586.05|2578.35|2585.83|2578.13|18
1647194840000|2022-03-13 18:07:20|2585.84|2578.14|2585.76|2578.06|2585.84|2578.14|2585.76|2578.06|6
1647194850000|2022-03-13 18:07:30|2585.8|2578.1|2585.6|2577.9|2585.83|2578.13|2585.6|2577.9|10
1647194860000|2022-03-13 18:07:40|2585.59|2577.89|2584.76|2577.06|2585.59|2577.89|2584.68|2576.98|24
1647194870000|2022-03-13 18:07:50|2584.75|2577.05|2584.32|2576.62|2584.84|2577.14|2584.18|2576.48|32
1647194880000|2022-03-13 18:08:00|2584.28|2576.58|2584.08|2576.38|2584.31|2576.61|2583.85|2576.15|27
1647194890000|2022-03-13 18:08:10|2583.95|2576.25|2584.44|2576.74|2584.47|2576.77|2583.88|2576.18|19
1647194900000|2022-03-13 18:08:20|2584.43|2576.73|2584.71|2577.01|2584.8|2577.1|2584.27|2576.57|30
1647194910000|2022-03-13 18:08:30|2584.78|2577.08|2584.96|2577.26|2584.96|2577.26|2584.73|2577.03|25
1647194920000|2022-03-13 18:08:40|2584.91|2577.21|2584.94|2577.24|2584.99|2577.29|2584.84|2577.14|26
1647194930000|2022-03-13 18:08:50|2584.84|2577.14|2584.85|2577.15|2584.94|2577.24|2584.78|2577.08|28
1647194940000|2022-03-13 18:09:00|2584.83|2577.13|2584.58|2576.88|2584.83|2577.13|2584.58|2576.88|13
1647194950000|2022-03-13 18:09:10|2584.64|2576.94|2584.74|2577.04|2584.74|2577.04|2584.58|2576.88|22
1647194960000|2022-03-13 18:09:20|2584.72|2577.02|2584.79|2577.09|2584.79|2577.09|2584.72|2577.02|8
1647194970000|2022-03-13 18:09:30|2584.78|2577.08|2584.59|2576.89|2584.78|2577.08|2584.54|2576.84|16
1647194980000|2022-03-13 18:09:40|2584.6|2576.9|2584.63|2576.93|2584.64|2576.94|2584.58|2576.88|8
1647194990000|2022-03-13 18:09:50|2584.64|2576.94|2584.63|2576.93|2584.65|2576.95|2584.62|2576.92|9
1647195000000|2022-03-13 18:10:00|2584.66|2576.96|2584.47|2576.77|2584.67|2576.97|2584.47|2576.77|15
1647195010000|2022-03-13 18:10:10|2584.49|2576.79|2584.87|2577.17|2584.87|2577.17|2584.47|2576.77|13
1647195020000|2022-03-13 18:10:20|2584.92|2577.22|2584.94|2577.24|2585.04|2577.34|2584.87|2577.17|19
1647195030000|2022-03-13 18:10:30|2584.95|2577.25|2584.79|2577.09|2584.99|2577.29|2584.79|2577.09|17
1647195040000|2022-03-13 18:10:40|2584.82|2577.12|2585.01|2577.31|2585.02|2577.32|2584.82|2577.12|15
1647195050000|2022-03-13 18:10:50|2584.95|2577.25|2584.96|2577.26|2584.98|2577.28|2584.86|2577.16|17
1647195060000|2022-03-13 18:11:00|2584.9|2577.2|2585.52|2577.82|2585.62|2577.92|2584.9|2577.2|33
1647195070000|2022-03-13 18:11:10|2585.48|2577.78|2585.49|2577.79|2585.53|2577.83|2585.44|2577.74|26
1647195080000|2022-03-13 18:11:20|2585.46|2577.76|2585.34|2577.64|2585.49|2577.79|2585.32|2577.62|21
1647195090000|2022-03-13 18:11:30|2585.37|2577.67|2585.35|2577.65|2585.39|2577.69|2585.34|2577.64|19
1647195100000|2022-03-13 18:11:40|2585.38|2577.68|2585.2|2577.5|2585.38|2577.68|2585.19|2577.49|16
1647195110000|2022-03-13 18:11:50|2585.19|2577.49|2585.14|2577.44|2585.21|2577.51|2585.06|2577.36|17
1647195120000|2022-03-13 18:12:00|2585.16|2577.46|2585.25|2577.55|2585.26|2577.56|2585.14|2577.44|12
1647195130000|2022-03-13 18:12:10|2585.26|2577.56|2585.1|2577.4|2585.26|2577.56|2585.1|2577.4|20
1647195140000|2022-03-13 18:12:20|2585.16|2577.46|2585.34|2577.64|2585.42|2577.72|2585.11|2577.41|21
1647195150000|2022-03-13 18:12:30|2585.36|2577.66|2585.28|2577.58|2585.36|2577.66|2585.26|2577.56|19
1647195160000|2022-03-13 18:12:40|2585.32|2577.62|2585.01|2577.31|2585.34|2577.64|2584.99|2577.29|30
1647195170000|2022-03-13 18:12:50|2585.09|2577.39|2585.01|2577.31|2585.1|2577.4|2584.99|2577.29|23
1647195180000|2022-03-13 18:13:00|2585.02|2577.32|2585.04|2577.34|2585.11|2577.41|2584.99|2577.29|19
1647195190000|2022-03-13 18:13:10|2585.01|2577.31|2584.92|2577.22|2585.07|2577.37|2584.92|2577.22|20
1647195200000|2022-03-13 18:13:20|2584.95|2577.25|2584.9|2577.2|2584.96|2577.26|2584.85|2577.15|12
1647195210000|2022-03-13 18:13:30|2584.89|2577.19|2584.55|2576.85|2584.9|2577.2|2584.54|2576.84|23
1647195220000|2022-03-13 18:13:40|2584.54|2576.84|2583.83|2576.13|2584.54|2576.84|2583.76|2576.06|23
1647195230000|2022-03-13 18:13:50|2583.8|2576.1|2583.68|2575.98|2583.9|2576.2|2583.56|2575.86|29
1647195240000|2022-03-13 18:14:00|2583.69|2575.99|2583.51|2575.81|2583.76|2576.06|2583.47|2575.77|24
1647195250000|2022-03-13 18:14:10|2583.5|2575.8|2582.29|2574.59|2583.58|2575.88|2582.29|2574.59|31
1647195260000|2022-03-13 18:14:20|2582.27|2574.57|2581.57|2573.87|2582.33|2574.63|2581.55|2573.85|29
1647195270000|2022-03-13 18:14:30|2581.55|2573.85|2582.49|2574.79|2582.53|2574.83|2581.53|2573.83|33
1647195280000|2022-03-13 18:14:40|2582.48|2574.78|2583.09|2575.39|2583.09|2575.39|2582.48|2574.78|23
1647195290000|2022-03-13 18:14:50|2583.14|2575.44|2582.89|2575.19|2583.14|2575.44|2582.74|2575.04|30
1647195300000|2022-03-13 18:15:00|2582.9|2575.2|2582.76|2575.06|2582.9|2575.2|2582.68|2574.98|26
1647195310000|2022-03-13 18:15:10|2582.75|2575.05|2582.43|2574.73|2582.76|2575.06|2582.36|2574.66|28
1647195320000|2022-03-13 18:15:20|2582.41|2574.71|2582.87|2575.17|2582.87|2575.17|2582.35|2574.65|28
1647195330000|2022-03-13 18:15:30|2582.81|2575.11|2582.83|2575.13|2582.83|2575.13|2582.81|2575.11|7
1647195340000|2022-03-13 18:15:40|2582.84|2575.14|2582.82|2575.12|2582.84|2575.14|2582.8|2575.1|7
1647195350000|2022-03-13 18:15:50|2582.83|2575.13|2582.79|2575.09|2582.83|2575.13|2582.77|2575.07|9
1647195360000|2022-03-13 18:16:00|2582.72|2575.02|2582.28|2574.58|2582.72|2575.02|2582.27|2574.57|19
1647195370000|2022-03-13 18:16:10|2582.27|2574.57|2582.02|2574.32|2582.27|2574.57|2582.01|2574.31|14
1647195380000|2022-03-13 18:16:20|2582.03|2574.33|2582.09|2574.39|2582.17|2574.47|2582.01|2574.31|16
1647195390000|2022-03-13 18:16:30|2582.1|2574.4|2581.95|2574.25|2582.1|2574.4|2581.85|2574.15|22
1647195400000|2022-03-13 18:16:40|2581.93|2574.23|2582.13|2574.43|2582.2|2574.5|2581.87|2574.17|24
1647195410000|2022-03-13 18:16:50|2582.14|2574.44|2582.12|2574.42|2582.16|2574.46|2582.09|2574.39|10
1647195420000|2022-03-13 18:17:00|2582.13|2574.43|2582.73|2575.03|2582.79|2575.09|2582.13|2574.43|29
1647195430000|2022-03-13 18:17:10|2582.76|2575.06|2582.93|2575.23|2582.93|2575.23|2582.7|2575|13
1647195440000|2022-03-13 18:17:20|2583.13|2575.43|2583.18|2575.48|2583.27|2575.57|2583.11|2575.41|23
1647195450000|2022-03-13 18:17:30|2583.19|2575.49|2583.24|2575.54|2583.28|2575.58|2583.15|2575.45|31
1647195460000|2022-03-13 18:17:40|2583.25|2575.55|2583.32|2575.62|2583.33|2575.63|2583.23|2575.53|25
1647195470000|2022-03-13 18:17:50|2583.29|2575.59|2582.93|2575.23|2583.34|2575.64|2582.93|2575.23|27
1647195480000|2022-03-13 18:18:00|2582.92|2575.22|2582.9|2575.2|2583.02|2575.32|2582.86|2575.16|29
1647195490000|2022-03-13 18:18:10|2582.89|2575.19|2582.9|2575.2|2582.97|2575.27|2582.86|2575.16|33
1647195500000|2022-03-13 18:18:20|2582.92|2575.22|2582.93|2575.23|2582.96|2575.26|2582.9|2575.2|29
1647195510000|2022-03-13 18:18:30|2582.92|2575.22|2582.96|2575.26|2583|2575.3|2582.92|2575.22|16
1647195520000|2022-03-13 18:18:40|2582.95|2575.25|2582.97|2575.27|2582.97|2575.27|2582.95|2575.25|3
1647195530000|2022-03-13 18:18:50|2582.96|2575.26|2583.07|2575.37|2583.07|2575.37|2582.94|2575.24|16
1647195540000|2022-03-13 18:19:00|2583.01|2575.31|2583|2575.3|2583.07|2575.37|2583|2575.3|20
1647195550000|2022-03-13 18:19:10|2582.94|2575.24|2583.29|2575.59|2583.33|2575.63|2582.94|2575.24|22
1647195560000|2022-03-13 18:19:20|2583.3|2575.6|2583.19|2575.49|2583.3|2575.6|2583.15|2575.45|26
1647195570000|2022-03-13 18:19:30|2583.16|2575.46|2583.25|2575.55|2583.39|2575.69|2583.16|2575.46|28
1647195580000|2022-03-13 18:19:40|2583.27|2575.57|2583.25|2575.55|2583.53|2575.83|2583.25|2575.55|26
1647195590000|2022-03-13 18:19:50|2583.23|2575.53|2583.3|2575.6|2583.4|2575.7|2583.19|2575.49|20
1647195600000|2022-03-13 18:20:00|2583.33|2575.63|2583.77|2576.07|2583.77|2576.07|2583.32|2575.62|21
1647195610000|2022-03-13 18:20:10|2583.82|2576.12|2584.17|2576.47|2584.17|2576.47|2583.82|2576.12|24
1647195620000|2022-03-13 18:20:20|2584.2|2576.5|2584.32|2576.62|2584.35|2576.65|2584.19|2576.49|24
1647195630000|2022-03-13 18:20:30|2584.21|2576.51|2583.56|2575.86|2584.31|2576.61|2583.56|2575.86|32
1647195640000|2022-03-13 18:20:40|2583.6|2575.9|2583.75|2576.05|2583.81|2576.11|2583.56|2575.86|28
1647195650000|2022-03-13 18:20:50|2583.74|2576.04|2583.99|2576.29|2584.05|2576.35|2583.74|2576.04|24
1647195660000|2022-03-13 18:21:00|2583.97|2576.27|2584.06|2576.36|2584.08|2576.38|2583.85|2576.15|33
1647195670000|2022-03-13 18:21:10|2584.07|2576.37|2585.27|2577.57|2585.33|2577.63|2584.06|2576.36|33
1647195680000|2022-03-13 18:21:20|2585.28|2577.58|2584.94|2577.24|2585.35|2577.65|2584.94|2577.24|24
1647195690000|2022-03-13 18:21:30|2584.95|2577.25|2584.96|2577.26|2584.99|2577.29|2584.95|2577.25|13
1647195700000|2022-03-13 18:21:40|2584.97|2577.27|2585.03|2577.33|2585.16|2577.46|2584.96|2577.26|11
1647195710000|2022-03-13 18:21:50|2585.01|2577.31|2585.02|2577.32|2585.03|2577.33|2585|2577.3|8
1647195720000|2022-03-13 18:22:00|2585|2577.3|2585.15|2577.45|2585.15|2577.45|2584.97|2577.27|14
1647195730000|2022-03-13 18:22:10|2585.13|2577.43|2585.16|2577.46|2585.16|2577.46|2585.08|2577.38|9
1647195740000|2022-03-13 18:22:20|2585.14|2577.44|2585.14|2577.44|2585.18|2577.48|2585.13|2577.43|14
1647195750000|2022-03-13 18:22:30|2585.16|2577.46|2584.88|2577.18|2585.18|2577.48|2584.81|2577.11|26
1647195760000|2022-03-13 18:22:40|2584.85|2577.15|2584.93|2577.23|2584.93|2577.23|2584.78|2577.08|19
1647195780000|2022-03-13 18:23:00|2584.96|2577.26|2584.92|2577.22|2584.96|2577.26|2584.91|2577.21|10
1647195790000|2022-03-13 18:23:10|2584.9|2577.2|2585.27|2577.57|2585.36|2577.66|2584.89|2577.19|17
1647195800000|2022-03-13 18:23:20|2585.24|2577.54|2585.3|2577.6|2585.32|2577.62|2585.24|2577.54|19
1647195810000|2022-03-13 18:23:30|2585.28|2577.58|2584.83|2577.13|2585.28|2577.58|2584.72|2577.02|21
1647195820000|2022-03-13 18:23:40|2584.84|2577.14|2584.98|2577.28|2585.05|2577.35|2584.83|2577.13|23
1647195830000|2022-03-13 18:23:50|2584.91|2577.21|2584.9|2577.2|2584.93|2577.23|2584.88|2577.18|8
1647195840000|2022-03-13 18:24:00|2584.93|2577.23|2584.94|2577.24|2584.99|2577.29|2584.92|2577.22|11
1647195850000|2022-03-13 18:24:10|2584.93|2577.23|2584.92|2577.22|2584.95|2577.25|2584.88|2577.18|17
1647195860000|2022-03-13 18:24:20|2584.93|2577.23|2584.91|2577.21|2584.94|2577.24|2584.89|2577.19|13
1647195870000|2022-03-13 18:24:30|2584.93|2577.23|2584.96|2577.26|2584.96|2577.26|2584.88|2577.18|10
1647195880000|2022-03-13 18:24:40|2584.95|2577.25|2584.96|2577.26|2584.96|2577.26|2584.94|2577.24|11
1647195890000|2022-03-13 18:24:50|2584.95|2577.25|2584.81|2577.11|2584.95|2577.25|2584.8|2577.1|18
1647195900000|2022-03-13 18:25:00|2584.8|2577.1|2584.89|2577.19|2584.89|2577.19|2584.78|2577.08|20
1647195910000|2022-03-13 18:25:10|2584.88|2577.18|2584.84|2577.14|2584.89|2577.19|2584.82|2577.12|8
1647195920000|2022-03-13 18:25:20|2584.83|2577.13|2584.87|2577.17|2584.88|2577.18|2584.81|2577.11|11
1647195930000|2022-03-13 18:25:30|2584.86|2577.16|2584.85|2577.15|2584.88|2577.18|2584.83|2577.13|7
1647195940000|2022-03-13 18:25:40|2584.84|2577.14|2584.86|2577.16|2584.86|2577.16|2584.82|2577.12|15
1647195950000|2022-03-13 18:25:50|2584.84|2577.14|2584.83|2577.13|2584.84|2577.14|2584.82|2577.12|10
1647195960000|2022-03-13 18:26:00|2584.82|2577.12|2584.81|2577.11|2584.86|2577.16|2584.81|2577.11|10
1647195970000|2022-03-13 18:26:10|2584.82|2577.12|2584.83|2577.13|2584.84|2577.14|2584.82|2577.12|9
1647195980000|2022-03-13 18:26:20|2584.84|2577.14|2584.81|2577.11|2584.89|2577.19|2584.81|2577.11|12
1647195990000|2022-03-13 18:26:30|2584.8|2577.1|2584.82|2577.12|2584.83|2577.13|2584.8|2577.1|10
1647196000000|2022-03-13 18:26:40|2584.8|2577.1|2584.84|2577.14|2584.85|2577.15|2584.8|2577.1|7
1647196010000|2022-03-13 18:26:50|2584.83|2577.13|2584.82|2577.12|2584.85|2577.15|2584.75|2577.05|12
1647196020000|2022-03-13 18:27:00|2584.84|2577.14|2584.82|2577.12|2584.84|2577.14|2584.77|2577.07|8
1647196030000|2022-03-13 18:27:10|2584.83|2577.13|2584.76|2577.06|2584.83|2577.13|2584.73|2577.03|16
1647196040000|2022-03-13 18:27:20|2584.77|2577.07|2584.85|2577.15|2584.85|2577.15|2584.73|2577.03|17
1647196050000|2022-03-13 18:27:30|2584.83|2577.13|2584.79|2577.09|2584.84|2577.14|2584.79|2577.09|9
1647196060000|2022-03-13 18:27:40|2584.77|2577.07|2584.74|2577.04|2584.78|2577.08|2584.71|2577.01|15
1647196070000|2022-03-13 18:27:50|2584.75|2577.05|2584.82|2577.12|2584.84|2577.14|2584.75|2577.05|15
1647196080000|2022-03-13 18:28:00|2584.81|2577.11|2584.9|2577.2|2584.92|2577.22|2584.79|2577.09|15
1647196090000|2022-03-13 18:28:10|2584.91|2577.21|2584.89|2577.19|2584.92|2577.22|2584.89|2577.19|5
1647196100000|2022-03-13 18:28:20|2584.91|2577.21|2584.85|2577.15|2584.91|2577.21|2584.85|2577.15|16
1647196110000|2022-03-13 18:28:30|2584.84|2577.14|2584.85|2577.15|2584.88|2577.18|2584.82|2577.12|25
1647196120000|2022-03-13 18:28:40|2584.84|2577.14|2584.82|2577.12|2584.9|2577.2|2584.81|2577.11|23
1647196130000|2022-03-13 18:28:50|2584.81|2577.11|2584.97|2577.27|2584.97|2577.27|2584.78|2577.08|20
1647196140000|2022-03-13 18:29:00|2584.99|2577.29|2584.92|2577.22|2584.99|2577.29|2584.89|2577.19|29
1647196150000|2022-03-13 18:29:10|2584.93|2577.23|2584.94|2577.24|2584.94|2577.24|2584.91|2577.21|17
1647196160000|2022-03-13 18:29:20|2584.92|2577.22|2584.29|2576.59|2584.93|2577.23|2584.27|2576.57|16
1647196170000|2022-03-13 18:29:30|2584.28|2576.58|2584.23|2576.53|2584.33|2576.63|2584.22|2576.52|10
1647196180000|2022-03-13 18:29:40|2583.75|2576.05|2582.37|2574.67|2583.75|2576.05|2582.06|2574.36|29
1647196190000|2022-03-13 18:29:50|2582.22|2574.52|2581.86|2574.16|2582.22|2574.52|2581.86|2574.16|29
1647196200000|2022-03-13 18:30:00|2581.88|2574.18|2581.54|2573.84|2581.9|2574.2|2581.54|2573.84|21
1647196210000|2022-03-13 18:30:10|2581.31|2573.61|2581.4|2573.7|2581.46|2573.76|2581.3|2573.6|35
1647196220000|2022-03-13 18:30:20|2581.37|2573.67|2581.3|2573.6|2581.44|2573.74|2581.29|2573.59|14
1647196230000|2022-03-13 18:30:30|2581.34|2573.64|2581.52|2573.82|2581.52|2573.82|2581.32|2573.62|20
1647196240000|2022-03-13 18:30:40|2581.64|2573.94|2582.08|2574.38|2582.14|2574.44|2581.63|2573.93|27
1647196250000|2022-03-13 18:30:50|2582.06|2574.36|2582.05|2574.35|2582.1|2574.4|2582.01|2574.31|21
1647196260000|2022-03-13 18:31:00|2582.06|2574.36|2582.02|2574.32|2582.16|2574.46|2582.02|2574.32|16
1647196270000|2022-03-13 18:31:10|2582.03|2574.33|2582.19|2574.49|2582.19|2574.49|2582.03|2574.33|13
1647196280000|2022-03-13 18:31:20|2582.2|2574.5|2582.06|2574.36|2582.2|2574.5|2582|2574.3|18
1647196290000|2022-03-13 18:31:30|2582.09|2574.39|2582.68|2574.98|2582.68|2574.98|2582.05|2574.35|18
1647196300000|2022-03-13 18:31:40|2582.7|2575|2582.86|2575.16|2582.86|2575.16|2582.7|2575|15
1647196310000|2022-03-13 18:31:50|2582.84|2575.14|2582.74|2575.04|2582.87|2575.17|2582.69|2574.99|21
1647196320000|2022-03-13 18:32:00|2582.71|2575.01|2582.38|2574.68|2582.82|2575.12|2582.34|2574.64|29
1647196330000|2022-03-13 18:32:10|2582.37|2574.67|2582.18|2574.48|2582.5|2574.8|2582.14|2574.44|31
1647196340000|2022-03-13 18:32:20|2582.17|2574.47|2582.58|2574.88|2582.62|2574.92|2582.09|2574.39|31
1647196350000|2022-03-13 18:32:30|2582.62|2574.92|2582.77|2575.07|2582.87|2575.17|2582.6|2574.9|22
1647196360000|2022-03-13 18:32:40|2582.79|2575.09|2582.99|2575.29|2583.1|2575.4|2582.79|2575.09|23
1647196370000|2022-03-13 18:32:50|2582.98|2575.28|2584.03|2576.33|2584.08|2576.38|2582.89|2575.19|25
1647196380000|2022-03-13 18:33:00|2584.05|2576.35|2584.2|2576.5|2584.26|2576.56|2583.99|2576.29|23
1647196390000|2022-03-13 18:33:10|2584.18|2576.48|2584.44|2576.74|2584.5|2576.8|2584.18|2576.48|25
1647196400000|2022-03-13 18:33:20|2584.43|2576.73|2584.74|2577.04|2584.78|2577.08|2584.38|2576.68|20
1647196410000|2022-03-13 18:33:30|2584.73|2577.03|2584.94|2577.24|2584.95|2577.25|2584.71|2577.01|16
1647196420000|2022-03-13 18:33:40|2584.92|2577.22|2584.89|2577.19|2584.94|2577.24|2584.84|2577.14|12
1647196430000|2022-03-13 18:33:50|2584.86|2577.16|2586.18|2578.48|2586.22|2578.52|2584.86|2577.16|32
1647196440000|2022-03-13 18:34:00|2586.2|2578.5|2586.83|2579.13|2586.86|2579.16|2586.16|2578.46|29
1647196450000|2022-03-13 18:34:10|2586.85|2579.15|2587.36|2579.66|2587.47|2579.77|2586.77|2579.07|24
1647196460000|2022-03-13 18:34:20|2587.4|2579.7|2587.41|2579.71|2587.43|2579.73|2587.34|2579.64|26
1647196470000|2022-03-13 18:34:30|2587.39|2579.69|2587.41|2579.71|2587.44|2579.74|2587.38|2579.68|8
1647196480000|2022-03-13 18:34:40|2587.42|2579.72|2587.67|2579.97|2587.72|2580.02|2587.4|2579.7|24
1647196490000|2022-03-13 18:34:50|2587.69|2579.99|2587.72|2580.02|2587.74|2580.04|2587.67|2579.97|12
1647196500000|2022-03-13 18:35:00|2587.75|2580.05|2587.96|2580.26|2587.98|2580.28|2587.68|2579.98|22
1647196510000|2022-03-13 18:35:10|2587.95|2580.25|2587.94|2580.24|2587.99|2580.29|2587.9|2580.2|15
1647196520000|2022-03-13 18:35:20|2587.91|2580.21|2587.37|2579.67|2587.95|2580.25|2587.36|2579.66|24
1647196530000|2022-03-13 18:35:30|2587.36|2579.66|2587.6|2579.9|2587.68|2579.98|2587.36|2579.66|14
1647196540000|2022-03-13 18:35:40|2587.61|2579.91|2587.79|2580.09|2587.81|2580.11|2587.61|2579.91|18
1647196550000|2022-03-13 18:35:50|2587.78|2580.08|2587.78|2580.08|2587.79|2580.09|2587.75|2580.05|19
1647196560000|2022-03-13 18:36:00|2587.79|2580.09|2587.96|2580.26|2588.05|2580.35|2587.72|2580.02|20
1647196570000|2022-03-13 18:36:10|2587.97|2580.27|2588.12|2580.42|2588.12|2580.42|2587.97|2580.27|17
1647196580000|2022-03-13 18:36:20|2588.11|2580.41|2588.25|2580.55|2588.25|2580.55|2588.08|2580.38|22
1647196590000|2022-03-13 18:36:30|2588.24|2580.54|2587.73|2580.03|2588.24|2580.54|2587.69|2579.99|35
1647196600000|2022-03-13 18:36:40|2587.72|2580.02|2587.36|2579.66|2587.78|2580.08|2587.16|2579.46|27
1647196610000|2022-03-13 18:36:50|2587.43|2579.73|2587.5|2579.8|2587.51|2579.81|2587.38|2579.68|14
1647196620000|2022-03-13 18:37:00|2587.49|2579.79|2587.46|2579.76|2587.5|2579.8|2587.39|2579.69|12
1647196630000|2022-03-13 18:37:10|2587.47|2579.77|2587.56|2579.86|2587.57|2579.87|2587.47|2579.77|17
1647196640000|2022-03-13 18:37:20|2587.55|2579.85|2587.57|2579.87|2587.58|2579.88|2587.54|2579.84|6
1647196650000|2022-03-13 18:37:30|2587.6|2579.9|2587.64|2579.94|2587.66|2579.96|2587.6|2579.9|23
1647196660000|2022-03-13 18:37:40|2587.65|2579.95|2587.64|2579.94|2587.68|2579.98|2587.62|2579.92|16
1647196670000|2022-03-13 18:37:50|2587.62|2579.92|2586.35|2578.65|2587.64|2579.94|2586.17|2578.47|23
1647196680000|2022-03-13 18:38:00|2586.34|2578.64|2586.43|2578.73|2586.61|2578.91|2586.23|2578.53|33
1647196690000|2022-03-13 18:38:10|2586.44|2578.74|2586.44|2578.74|2586.52|2578.82|2586.42|2578.72|16
1647196700000|2022-03-13 18:38:20|2586.37|2578.67|2585.63|2577.93|2586.37|2578.67|2585.61|2577.91|34
1647196710000|2022-03-13 18:38:30|2585.65|2577.95|2585.31|2577.61|2585.65|2577.95|2585.3|2577.6|21
1647196720000|2022-03-13 18:38:40|2585.3|2577.6|2584.73|2577.03|2585.33|2577.63|2584.72|2577.02|21
1647196730000|2022-03-13 18:38:50|2584.71|2577.01|2584.65|2576.95|2584.73|2577.03|2584.61|2576.91|29
1647196740000|2022-03-13 18:39:00|2584.66|2576.96|2584.62|2576.92|2584.72|2577.02|2584.6|2576.9|22
1647196750000|2022-03-13 18:39:10|2584.69|2576.99|2584.9|2577.2|2584.91|2577.21|2584.59|2576.89|17
1647196760000|2022-03-13 18:39:20|2584.91|2577.21|2584.92|2577.22|2584.94|2577.24|2584.83|2577.13|10
1647196770000|2022-03-13 18:39:30|2584.93|2577.23|2584.94|2577.24|2584.94|2577.24|2584.88|2577.18|10
1647196780000|2022-03-13 18:39:40|2585.15|2577.45|2585.22|2577.52|2585.29|2577.59|2585.12|2577.42|20
1647196790000|2022-03-13 18:39:50|2585.19|2577.49|2585.17|2577.47|2585.22|2577.52|2585.17|2577.47|7
1647196800000|2022-03-13 18:40:00|2585.27|2577.57|2585.33|2577.63|2585.34|2577.64|2585.24|2577.54|10
1647196810000|2022-03-13 18:40:10|2585.32|2577.62|2585.81|2578.11|2585.86|2578.16|2585.32|2577.62|23
1647196820000|2022-03-13 18:40:20|2585.85|2578.15|2586.18|2578.48|2586.24|2578.54|2585.81|2578.11|27
1647196830000|2022-03-13 18:40:30|2586.22|2578.52|2586.52|2578.82|2586.61|2578.91|2586.22|2578.52|29
1647196840000|2022-03-13 18:40:40|2586.21|2578.51|2586.25|2578.55|2586.26|2578.56|2585.98|2578.28|24
1647196850000|2022-03-13 18:40:50|2586.23|2578.53|2586.18|2578.48|2586.23|2578.53|2586.13|2578.43|13
1647196860000|2022-03-13 18:41:00|2586.16|2578.46|2586.16|2578.46|2586.2|2578.5|2586.14|2578.44|9
1647196870000|2022-03-13 18:41:10|2586.17|2578.47|2586.2|2578.5|2586.2|2578.5|2586.14|2578.44|18
1647196880000|2022-03-13 18:41:20|2586.17|2578.47|2586.3|2578.6|2586.31|2578.61|2586.13|2578.43|21
1647196890000|2022-03-13 18:41:30|2586.31|2578.61|2586.42|2578.72|2586.42|2578.72|2586.31|2578.61|15
1647196900000|2022-03-13 18:41:40|2586.43|2578.73|2586.44|2578.74|2586.44|2578.74|2586.41|2578.71|5
1647196910000|2022-03-13 18:41:50|2586.46|2578.76|2586.92|2579.22|2586.92|2579.22|2586.42|2578.72|15
1647196920000|2022-03-13 18:42:00|2586.89|2579.19|2586.74|2579.04|2586.96|2579.26|2586.68|2578.98|28
1647196930000|2022-03-13 18:42:10|2586.73|2579.03|2586.71|2579.01|2586.85|2579.15|2586.61|2578.91|22
1647196940000|2022-03-13 18:42:20|2586.75|2579.05|2585.93|2578.23|2586.79|2579.09|2585.93|2578.23|25
1647196950000|2022-03-13 18:42:30|2585.89|2578.19|2585.78|2578.08|2585.91|2578.21|2585.71|2578.01|21
1647196960000|2022-03-13 18:42:40|2585.76|2578.06|2585.73|2578.03|2585.76|2578.06|2585.68|2577.98|11
1647196970000|2022-03-13 18:42:50|2585.74|2578.04|2585.8|2578.1|2585.8|2578.1|2585.73|2578.03|10
1647196980000|2022-03-13 18:43:00|2585.81|2578.11|2585.57|2577.87|2585.82|2578.12|2585.57|2577.87|9
1647196990000|2022-03-13 18:43:10|2585.39|2577.69|2584.8|2577.1|2585.39|2577.69|2584.64|2576.94|33
1647197000000|2022-03-13 18:43:20|2584.79|2577.09|2584.75|2577.05|2584.84|2577.14|2584.7|2577|25
1647197010000|2022-03-13 18:43:30|2584.78|2577.08|2584.69|2576.99|2584.78|2577.08|2584.66|2576.96|27
1647197020000|2022-03-13 18:43:40|2584.68|2576.98|2584.65|2576.95|2584.9|2577.2|2584.65|2576.95|30
1647197030000|2022-03-13 18:43:50|2584.66|2576.96|2584.4|2576.7|2584.66|2576.96|2584.35|2576.65|32
1647197040000|2022-03-13 18:44:00|2584.38|2576.68|2584.66|2576.96|2584.66|2576.96|2584.36|2576.66|37
1647197050000|2022-03-13 18:44:10|2584.67|2576.97|2584.68|2576.98|2584.69|2576.99|2584.6|2576.9|17
1647197060000|2022-03-13 18:44:20|2584.67|2576.97|2584.7|2577|2584.76|2577.06|2584.67|2576.97|32
1647197070000|2022-03-13 18:44:30|2584.72|2577.02|2584.62|2576.92|2584.76|2577.06|2584.59|2576.89|33
1647197080000|2022-03-13 18:44:40|2584.61|2576.91|2584.54|2576.84|2584.69|2576.99|2584.54|2576.84|26
1647197090000|2022-03-13 18:44:50|2584.55|2576.85|2584.66|2576.96|2584.68|2576.98|2584.54|2576.84|22
1647197100000|2022-03-13 18:45:00|2584.67|2576.97|2584.54|2576.84|2584.67|2576.97|2584.53|2576.83|22
1647197110000|2022-03-13 18:45:10|2584.55|2576.85|2584.67|2576.97|2584.67|2576.97|2584.55|2576.85|17
1647197120000|2022-03-13 18:45:20|2584.7|2577|2584.66|2576.96|2584.74|2577.04|2584.64|2576.94|16
1647197130000|2022-03-13 18:45:30|2584.67|2576.97|2584.92|2577.22|2585.02|2577.32|2584.62|2576.92|23
1647197140000|2022-03-13 18:45:40|2584.97|2577.27|2585.03|2577.33|2585.13|2577.43|2584.97|2577.27|18
1647197150000|2022-03-13 18:45:50|2585.06|2577.36|2585.04|2577.34|2585.15|2577.45|2584.96|2577.26|21
1647197160000|2022-03-13 18:46:00|2585.07|2577.37|2585.38|2577.68|2585.43|2577.73|2585.06|2577.36|23
1647197170000|2022-03-13 18:46:10|2585.4|2577.7|2585.51|2577.81|2585.6|2577.9|2585.38|2577.68|17
1647197180000|2022-03-13 18:46:20|2585.5|2577.8|2585.55|2577.85|2585.6|2577.9|2585.5|2577.8|14
1647197190000|2022-03-13 18:46:30|2585.6|2577.9|2585.6|2577.9|2585.69|2577.99|2585.58|2577.88|20
1647197200000|2022-03-13 18:46:40|2585.62|2577.92|2586.74|2579.04|2586.79|2579.09|2585.57|2577.87|32
1647197210000|2022-03-13 18:46:50|2586.7|2579|2586.46|2578.76|2586.7|2579|2586.46|2578.76|19
1647197220000|2022-03-13 18:47:00|2586.47|2578.77|2586.36|2578.66|2586.47|2578.77|2586.32|2578.62|21
1647197230000|2022-03-13 18:47:10|2586.37|2578.67|2586.33|2578.63|2586.38|2578.68|2586.31|2578.61|17
1647197240000|2022-03-13 18:47:20|2586.35|2578.65|2585.85|2578.15|2586.36|2578.66|2585.85|2578.15|23
1647197250000|2022-03-13 18:47:30|2585.84|2578.14|2585.27|2577.57|2585.84|2578.14|2585.27|2577.57|28
1647197260000|2022-03-13 18:47:40|2585.3|2577.6|2585.78|2578.08|2585.78|2578.08|2585.3|2577.6|17
1647197270000|2022-03-13 18:47:50|2585.81|2578.11|2585.86|2578.16|2585.96|2578.26|2585.81|2578.11|30
1647197280000|2022-03-13 18:48:00|2585.85|2578.15|2585.88|2578.18|2585.88|2578.18|2585.8|2578.1|25
1647197290000|2022-03-13 18:48:10|2585.89|2578.19|2585.86|2578.16|2585.89|2578.19|2585.86|2578.16|7
1647197300000|2022-03-13 18:48:20|2585.87|2578.17|2585.78|2578.08|2586.02|2578.32|2585.78|2578.08|31
1647197310000|2022-03-13 18:48:30|2585.75|2578.05|2585.83|2578.13|2585.85|2578.15|2585.71|2578.01|18
1647197320000|2022-03-13 18:48:40|2585.84|2578.14|2585.84|2578.14|2585.85|2578.15|2585.8|2578.1|18
1647197330000|2022-03-13 18:48:50|2585.83|2578.13|2585.79|2578.09|2585.88|2578.18|2585.64|2577.94|22
1647197340000|2022-03-13 18:49:00|2585.76|2578.06|2585.86|2578.16|2585.89|2578.19|2585.73|2578.03|17
1647197350000|2022-03-13 18:49:10|2585.81|2578.11|2585.83|2578.13|2585.83|2578.13|2585.55|2577.85|23
1647197360000|2022-03-13 18:49:20|2585.81|2578.11|2585.91|2578.21|2586.12|2578.42|2585.8|2578.1|28
1647197370000|2022-03-13 18:49:30|2585.89|2578.19|2585.92|2578.22|2586.04|2578.34|2585.84|2578.14|29
1647197380000|2022-03-13 18:49:40|2585.9|2578.2|2585.9|2578.2|2586.11|2578.41|2585.84|2578.14|24
1647197390000|2022-03-13 18:49:50|2586.06|2578.36|2585.9|2578.2|2586.08|2578.38|2585.87|2578.17|24
1647197400000|2022-03-13 18:50:00|2585.97|2578.27|2586.02|2578.32|2586.23|2578.53|2585.9|2578.2|30
1647197410000|2022-03-13 18:50:10|2586.23|2578.53|2585.91|2578.21|2586.23|2578.53|2585.87|2578.17|20
1647197420000|2022-03-13 18:50:20|2585.88|2578.18|2585.89|2578.19|2585.91|2578.21|2585.88|2578.18|4
1647197430000|2022-03-13 18:50:30|2585.88|2578.18|2586.04|2578.34|2586.06|2578.36|2585.88|2578.18|14
1647197440000|2022-03-13 18:50:40|2586.03|2578.33|2586.03|2578.33|2586.23|2578.53|2585.9|2578.2|26
1647197450000|2022-03-13 18:50:50|2586.13|2578.43|2586.04|2578.34|2586.13|2578.43|2585.95|2578.25|8
1647197460000|2022-03-13 18:51:00|2585.99|2578.29|2586.2|2578.5|2586.2|2578.5|2585.93|2578.23|18
1647197470000|2022-03-13 18:51:10|2586.19|2578.49|2586.17|2578.47|2586.21|2578.51|2586|2578.3|16
1647197480000|2022-03-13 18:51:20|2586.18|2578.48|2586.21|2578.51|2586.21|2578.51|2586.06|2578.36|8
1647197490000|2022-03-13 18:51:30|2586.12|2578.42|2586.18|2578.48|2586.18|2578.48|2585.96|2578.26|18
1647197500000|2022-03-13 18:51:40|2586.16|2578.46|2585.9|2578.2|2586.18|2578.48|2585.9|2578.2|23
1647197510000|2022-03-13 18:51:50|2586.11|2578.41|2585.91|2578.21|2586.11|2578.41|2585.87|2578.17|29
1647197520000|2022-03-13 18:52:00|2585.97|2578.27|2585.92|2578.22|2585.97|2578.27|2585.87|2578.17|25
1647197530000|2022-03-13 18:52:10|2585.95|2578.25|2586.03|2578.33|2586.15|2578.45|2585.92|2578.22|28
1647197540000|2022-03-13 18:52:20|2586.04|2578.34|2586.04|2578.34|2586.04|2578.34|2586.03|2578.33|5
1647197550000|2022-03-13 18:52:30|2586.05|2578.35|2586.03|2578.33|2586.07|2578.37|2586.03|2578.33|11
1647197560000|2022-03-13 18:52:40|2586.05|2578.35|2586.01|2578.31|2586.07|2578.37|2585.97|2578.27|12
1647197570000|2022-03-13 18:52:50|2586.03|2578.33|2586.02|2578.32|2586.14|2578.44|2586.01|2578.31|9
1647197580000|2022-03-13 18:53:00|2586.01|2578.31|2586.03|2578.33|2586.15|2578.45|2585.94|2578.24|18
1647197590000|2022-03-13 18:53:10|2586.18|2578.48|2586.15|2578.45|2586.18|2578.48|2586.05|2578.35|22
1647197600000|2022-03-13 18:53:20|2586.09|2578.39|2586.16|2578.46|2586.24|2578.54|2586.05|2578.35|23
1647197610000|2022-03-13 18:53:30|2586.17|2578.47|2586.13|2578.43|2586.18|2578.48|2586.02|2578.32|17
1647197620000|2022-03-13 18:53:40|2586.09|2578.39|2586.71|2579.01|2586.71|2579.01|2586.06|2578.36|14
1647197630000|2022-03-13 18:53:50|2586.82|2579.12|2586.86|2579.16|2587.13|2579.43|2586.82|2579.12|33
1647197640000|2022-03-13 18:54:00|2586.84|2579.14|2586.61|2578.91|2586.84|2579.14|2586.54|2578.84|28
1647197650000|2022-03-13 18:54:10|2586.63|2578.93|2586.57|2578.87|2586.63|2578.93|2586.55|2578.85|16
1647197660000|2022-03-13 18:54:20|2586.56|2578.86|2586.71|2579.01|2586.74|2579.04|2586.55|2578.85|16
1647197670000|2022-03-13 18:54:30|2586.73|2579.03|2586.68|2578.98|2586.74|2579.04|2586.64|2578.94|22
1647197680000|2022-03-13 18:54:40|2586.69|2578.99|2586.53|2578.83|2586.69|2578.99|2586.53|2578.83|27
1647197690000|2022-03-13 18:54:50|2586.54|2578.84|2586.48|2578.78|2586.54|2578.84|2586.45|2578.75|13
1647197700000|2022-03-13 18:55:00|2586.47|2578.77|2586.22|2578.52|2586.49|2578.79|2586.06|2578.36|23
1647197710000|2022-03-13 18:55:10|2586.21|2578.51|2586.18|2578.48|2586.24|2578.54|2586.14|2578.44|21
1647197720000|2022-03-13 18:55:20|2586.2|2578.5|2586.23|2578.53|2586.28|2578.58|2586.15|2578.45|22
1647197730000|2022-03-13 18:55:30|2586.24|2578.54|2586.25|2578.55|2586.28|2578.58|2586.24|2578.54|7
1647197740000|2022-03-13 18:55:40|2586.33|2578.63|2586.39|2578.69|2586.49|2578.79|2586.33|2578.63|25
1647197750000|2022-03-13 18:55:50|2586.38|2578.68|2586.43|2578.73|2586.48|2578.78|2586.37|2578.67|22
1647197760000|2022-03-13 18:56:00|2586.42|2578.72|2586.44|2578.74|2586.44|2578.74|2586.37|2578.67|18
1647197770000|2022-03-13 18:56:10|2586.48|2578.78|2586.61|2578.91|2586.73|2579.03|2586.44|2578.74|21
1647197780000|2022-03-13 18:56:20|2586.6|2578.9|2586.63|2578.93|2586.63|2578.93|2586.52|2578.82|17
1647197790000|2022-03-13 18:56:30|2586.64|2578.94|2586.6|2578.9|2586.65|2578.95|2586.58|2578.88|17
1647197800000|2022-03-13 18:56:40|2586.58|2578.88|2586.54|2578.84|2586.62|2578.92|2586.46|2578.76|20
1647197810000|2022-03-13 18:56:50|2586.5|2578.8|2586.51|2578.81|2586.54|2578.84|2586.47|2578.77|17
1647197820000|2022-03-13 18:57:00|2586.52|2578.82|2586.51|2578.81|2586.54|2578.84|2586.39|2578.69|19
1647197830000|2022-03-13 18:57:10|2586.47|2578.77|2586.73|2579.03|2586.74|2579.04|2586.47|2578.77|10
1647197840000|2022-03-13 18:57:20|2586.76|2579.06|2586.73|2579.03|2586.76|2579.06|2586.65|2578.95|23
1647197850000|2022-03-13 18:57:30|2586.64|2578.94|2586.74|2579.04|2586.78|2579.08|2586.64|2578.94|23
1647197860000|2022-03-13 18:57:40|2586.8|2579.1|2586.96|2579.26|2587.03|2579.33|2586.79|2579.09|22
1647197870000|2022-03-13 18:57:50|2586.97|2579.27|2586.95|2579.25|2586.99|2579.29|2586.95|2579.25|7
1647197880000|2022-03-13 18:58:00|2586.94|2579.24|2586.96|2579.26|2586.99|2579.29|2586.94|2579.24|13
1647197890000|2022-03-13 18:58:10|2586.95|2579.25|2586.94|2579.24|2586.97|2579.27|2586.9|2579.2|22
1647197900000|2022-03-13 18:58:20|2586.93|2579.23|2586.93|2579.23|2586.96|2579.26|2586.88|2579.18|18
1647197910000|2022-03-13 18:58:30|2586.94|2579.24|2586.99|2579.29|2587|2579.3|2586.9|2579.2|17
1647197920000|2022-03-13 18:58:40|2587|2579.3|2586.99|2579.29|2587.01|2579.31|2586.99|2579.29|6
1647197930000|2022-03-13 18:58:50|2587|2579.3|2586.89|2579.19|2587|2579.3|2586.88|2579.18|12
1647197940000|2022-03-13 18:59:00|2586.93|2579.23|2586.99|2579.29|2587.01|2579.31|2586.93|2579.23|12
1647197950000|2022-03-13 18:59:10|2587|2579.3|2586.99|2579.29|2587|2579.3|2586.97|2579.27|5
1647197960000|2022-03-13 18:59:20|2587|2579.3|2586.93|2579.23|2587|2579.3|2586.92|2579.22|18
1647197970000|2022-03-13 18:59:30|2586.94|2579.24|2585.03|2577.33|2586.97|2579.27|2585.02|2577.32|26
1647197980000|2022-03-13 18:59:40|2585.02|2577.32|2585.21|2577.51|2585.29|2577.59|2584.77|2577.07|26
1647197990000|2022-03-13 18:59:50|2585.29|2577.59|2585.24|2577.54|2585.37|2577.67|2585.24|2577.54|21
1647198000000|2022-03-13 19:00:00|2585.34|2577.64|2586.57|2578.87|2586.64|2578.94|2585.26|2577.56|36
1647198010000|2022-03-13 19:00:10|2586.56|2578.86|2587.85|2580.15|2587.86|2580.16|2586.52|2578.82|21
1647198020000|2022-03-13 19:00:20|2587.87|2580.17|2588|2580.3|2588.31|2580.61|2587.82|2580.12|25
1647198030000|2022-03-13 19:00:30|2588.03|2580.33|2588.03|2580.33|2588.11|2580.41|2587.84|2580.14|21
1647198040000|2022-03-13 19:00:40|2588.01|2580.31|2588|2580.3|2588.02|2580.32|2587.98|2580.28|7
1647198050000|2022-03-13 19:00:50|2588.01|2580.31|2587.98|2580.28|2588.09|2580.39|2587.98|2580.28|14
1647198060000|2022-03-13 19:01:00|2587.99|2580.29|2588.16|2580.46|2588.22|2580.52|2587.99|2580.29|20
1647198070000|2022-03-13 19:01:10|2588.04|2580.34|2587.75|2580.05|2588.04|2580.34|2587.68|2579.98|26
1647198080000|2022-03-13 19:01:20|2587.76|2580.06|2587.69|2579.99|2587.76|2580.06|2587.45|2579.75|22
1647198090000|2022-03-13 19:01:30|2587.68|2579.98|2587.75|2580.05|2587.76|2580.06|2587.68|2579.98|8
1647198100000|2022-03-13 19:01:40|2587.73|2580.03|2587.87|2580.17|2587.92|2580.22|2587.71|2580.01|22
1647198110000|2022-03-13 19:01:50|2587.89|2580.19|2587.8|2580.1|2587.89|2580.19|2587.8|2580.1|24
1647198120000|2022-03-13 19:02:00|2587.78|2580.08|2587.7|2580|2587.78|2580.08|2587.54|2579.84|22
1647198130000|2022-03-13 19:02:10|2587.71|2580.01|2585.27|2577.57|2587.72|2580.02|2585.1|2577.4|31
1647198140000|2022-03-13 19:02:20|2585.24|2577.54|2585.42|2577.72|2585.42|2577.72|2585.24|2577.54|31
1647198150000|2022-03-13 19:02:30|2585.35|2577.65|2585.68|2577.98|2585.68|2577.98|2585.32|2577.62|28
1647198160000|2022-03-13 19:02:40|2585.63|2577.93|2585.64|2577.94|2585.7|2578|2585.6|2577.9|20
1647198170000|2022-03-13 19:02:50|2585.65|2577.95|2586.15|2578.45|2586.18|2578.48|2585.65|2577.95|22
1647198180000|2022-03-13 19:03:00|2586.16|2578.46|2586.18|2578.48|2586.18|2578.48|2586.15|2578.45|14
1647198190000|2022-03-13 19:03:10|2586.16|2578.46|2586.06|2578.36|2586.18|2578.48|2586.03|2578.33|22
1647198200000|2022-03-13 19:03:20|2586.08|2578.38|2586.16|2578.46|2586.16|2578.46|2585.98|2578.28|16
1647198210000|2022-03-13 19:03:30|2586.13|2578.43|2586.12|2578.42|2586.16|2578.46|2586.1|2578.4|20
1647198220000|2022-03-13 19:03:40|2586.16|2578.46|2586.17|2578.47|2586.17|2578.47|2586.12|2578.42|17
1647198230000|2022-03-13 19:03:50|2586.16|2578.46|2586.34|2578.64|2586.35|2578.65|2586.16|2578.46|24
1647198240000|2022-03-13 19:04:00|2586.29|2578.59|2587.17|2579.47|2587.24|2579.54|2586.24|2578.54|29
1647198250000|2022-03-13 19:04:10|2587.25|2579.55|2587.15|2579.45|2587.25|2579.55|2587.13|2579.43|14
1647198260000|2022-03-13 19:04:20|2587.14|2579.44|2587.18|2579.48|2587.18|2579.48|2587.13|2579.43|8
1647198270000|2022-03-13 19:04:30|2587.15|2579.45|2587.19|2579.49|2587.2|2579.5|2587.13|2579.43|16
1647198280000|2022-03-13 19:04:40|2587.2|2579.5|2587.18|2579.48|2587.23|2579.53|2587.15|2579.45|25
1647198290000|2022-03-13 19:04:50|2587.17|2579.47|2587.26|2579.56|2587.39|2579.69|2587.15|2579.45|17
1647198300000|2022-03-13 19:05:00|2587.17|2579.47|2587.19|2579.49|2587.23|2579.53|2587.15|2579.45|17
1647198310000|2022-03-13 19:05:10|2587.18|2579.48|2586.71|2579.01|2587.18|2579.48|2586.71|2579.01|19
1647198320000|2022-03-13 19:05:20|2586.69|2578.99|2587.02|2579.32|2587.02|2579.32|2586.69|2578.99|14
1647198330000|2022-03-13 19:05:30|2587.03|2579.33|2587.36|2579.66|2587.39|2579.69|2587.02|2579.32|12
1647198340000|2022-03-13 19:05:40|2587.39|2579.69|2587.06|2579.36|2587.45|2579.75|2587|2579.3|15
1647198350000|2022-03-13 19:05:50|2587.05|2579.35|2586.79|2579.09|2587.06|2579.36|2586.79|2579.09|17
1647198360000|2022-03-13 19:06:00|2586.82|2579.12|2586.8|2579.1|2586.82|2579.12|2586.78|2579.08|5
1647198370000|2022-03-13 19:06:10|2586.79|2579.09|2586.85|2579.15|2586.9|2579.2|2586.79|2579.09|13
1647198380000|2022-03-13 19:06:20|2586.93|2579.23|2586.94|2579.24|2586.94|2579.24|2586.84|2579.14|13
1647198390000|2022-03-13 19:06:30|2586.91|2579.21|2586.82|2579.12|2586.91|2579.21|2586.8|2579.1|16
1647198400000|2022-03-13 19:06:40|2586.79|2579.09|2586.79|2579.09|2586.8|2579.1|2586.79|2579.09|3
1647198410000|2022-03-13 19:06:50|2586.77|2579.07|2586.42|2578.72|2586.77|2579.07|2586.4|2578.7|19
1647198420000|2022-03-13 19:07:00|2586.4|2578.7|2586.42|2578.72|2586.49|2578.79|2586.4|2578.7|17
1647198430000|2022-03-13 19:07:10|2586.45|2578.75|2585.74|2578.04|2586.51|2578.81|2585.73|2578.03|29
1647198440000|2022-03-13 19:07:20|2585.81|2578.11|2585.78|2578.08|2585.83|2578.13|2585.72|2578.02|20
1647198450000|2022-03-13 19:07:30|2585.8|2578.1|2585.74|2578.04|2585.81|2578.11|2585.7|2578|18
1647198460000|2022-03-13 19:07:40|2585.79|2578.09|2585.89|2578.19|2585.89|2578.19|2585.77|2578.07|12
1647198470000|2022-03-13 19:07:50|2585.61|2577.91|2585.42|2577.72|2585.68|2577.98|2585.41|2577.71|18
1647198480000|2022-03-13 19:08:00|2585.43|2577.73|2585.55|2577.85|2585.56|2577.86|2585.41|2577.71|22
1647198490000|2022-03-13 19:08:10|2585.56|2577.86|2585.85|2578.15|2585.97|2578.27|2585.55|2577.85|22
1647198500000|2022-03-13 19:08:20|2585.99|2578.29|2586.13|2578.43|2586.29|2578.59|2585.8|2578.1|22
1647198510000|2022-03-13 19:08:30|2586.15|2578.45|2586.11|2578.41|2586.3|2578.6|2586.08|2578.38|21
1647198520000|2022-03-13 19:08:40|2586.1|2578.4|2586.11|2578.41|2586.17|2578.47|2586.1|2578.4|11
1647198530000|2022-03-13 19:08:50|2586.12|2578.42|2586.12|2578.42|2586.25|2578.55|2586.08|2578.38|11
1647198540000|2022-03-13 19:09:00|2586.09|2578.39|2586.12|2578.42|2586.17|2578.47|2586.08|2578.38|25
1647198550000|2022-03-13 19:09:10|2586.11|2578.41|2586.11|2578.41|2586.13|2578.43|2586.08|2578.38|13
1647198560000|2022-03-13 19:09:20|2586.1|2578.4|2586.17|2578.47|2586.17|2578.47|2586.1|2578.4|6
1647198570000|2022-03-13 19:09:30|2586.12|2578.42|2586.37|2578.67|2586.42|2578.72|2586.08|2578.38|15
1647198580000|2022-03-13 19:09:40|2586.36|2578.66|2586.5|2578.8|2586.73|2579.03|2586.36|2578.66|15
1647198590000|2022-03-13 19:09:50|2586.51|2578.81|2586.68|2578.98|2586.68|2578.98|2586.51|2578.81|17
1647198600000|2022-03-13 19:10:00|2586.67|2578.97|2586.68|2578.98|2586.69|2578.99|2586.66|2578.96|10
1647198610000|2022-03-13 19:10:10|2586.7|2579|2586.63|2578.93|2586.7|2579|2586.61|2578.91|14
1647198620000|2022-03-13 19:10:20|2586.64|2578.94|2586.64|2578.94|2586.65|2578.95|2586.6|2578.9|10
1647198630000|2022-03-13 19:10:30|2586.62|2578.92|2586.61|2578.91|2586.67|2578.97|2586.61|2578.91|14
1647198640000|2022-03-13 19:10:40|2586.57|2578.87|2585.96|2578.26|2586.57|2578.87|2585.89|2578.19|31
1647198650000|2022-03-13 19:10:50|2585.95|2578.25|2585.99|2578.29|2586.01|2578.31|2585.95|2578.25|25
1647198660000|2022-03-13 19:11:00|2586|2578.3|2585.53|2577.83|2586|2578.3|2585.53|2577.83|25
1647198670000|2022-03-13 19:11:10|2585.55|2577.85|2584.67|2576.97|2585.55|2577.85|2584.66|2576.96|25
1647198680000|2022-03-13 19:11:20|2584.58|2576.88|2583.59|2575.89|2584.58|2576.88|2583.5|2575.8|26
1647198690000|2022-03-13 19:11:30|2583.61|2575.91|2584.15|2576.45|2584.15|2576.45|2583.55|2575.85|23
1647198700000|2022-03-13 19:11:40|2584.22|2576.52|2584.35|2576.65|2584.5|2576.8|2584.22|2576.52|31
1647198710000|2022-03-13 19:11:50|2584.38|2576.68|2584.42|2576.72|2584.42|2576.72|2584.28|2576.58|20
1647198720000|2022-03-13 19:12:00|2584.34|2576.64|2584.43|2576.73|2584.43|2576.73|2584.21|2576.51|15
1647198730000|2022-03-13 19:12:10|2584.53|2576.83|2584.69|2576.99|2584.81|2577.11|2584.53|2576.83|25
1647198740000|2022-03-13 19:12:20|2584.71|2577.01|2584.65|2576.95|2584.71|2577.01|2584.57|2576.87|22
1647198750000|2022-03-13 19:12:30|2584.71|2577.01|2584.7|2577|2584.72|2577.02|2584.68|2576.98|18
1647198760000|2022-03-13 19:12:40|2584.71|2577.01|2584.65|2576.95|2584.73|2577.03|2584.6|2576.9|23
1647198770000|2022-03-13 19:12:50|2584.61|2576.91|2584.63|2576.93|2584.65|2576.95|2584.6|2576.9|17
1647198780000|2022-03-13 19:13:00|2584.59|2576.89|2584.59|2576.89|2584.64|2576.94|2584.56|2576.86|21
1647198790000|2022-03-13 19:13:10|2584.56|2576.86|2583.49|2575.79|2584.57|2576.87|2583.49|2575.79|25
1647198800000|2022-03-13 19:13:20|2583.48|2575.78|2582.89|2575.19|2583.51|2575.81|2582.82|2575.12|29
1647198810000|2022-03-13 19:13:30|2582.9|2575.2|2583.8|2576.1|2583.82|2576.12|2582.9|2575.2|33
1647198820000|2022-03-13 19:13:40|2583.75|2576.05|2583.71|2576.01|2583.8|2576.1|2583.52|2575.82|16
1647198830000|2022-03-13 19:13:50|2583.7|2576|2584.3|2576.6|2584.35|2576.65|2583.7|2576|18
1647198840000|2022-03-13 19:14:00|2584.29|2576.59|2584.18|2576.48|2584.36|2576.66|2584.18|2576.48|20
1647198850000|2022-03-13 19:14:10|2584.14|2576.44|2584.17|2576.47|2584.2|2576.5|2584.13|2576.43|23
1647198860000|2022-03-13 19:14:20|2584.19|2576.49|2584.25|2576.55|2584.25|2576.55|2584.16|2576.46|23
1647198870000|2022-03-13 19:14:30|2584.23|2576.53|2584.22|2576.52|2584.25|2576.55|2584.16|2576.46|24
1647198880000|2022-03-13 19:14:40|2584.2|2576.5|2584.15|2576.45|2584.21|2576.51|2584.07|2576.37|22
1647198890000|2022-03-13 19:14:50|2584.16|2576.46|2584.16|2576.46|2584.21|2576.51|2584.14|2576.44|23
1647198900000|2022-03-13 19:15:00|2584.15|2576.45|2583.96|2576.26|2584.24|2576.54|2583.96|2576.26|29
1647198910000|2022-03-13 19:15:10|2583.98|2576.28|2583.75|2576.05|2583.98|2576.28|2583.7|2576|22
1647198920000|2022-03-13 19:15:20|2583.76|2576.06|2583.74|2576.04|2583.82|2576.12|2583.67|2575.97|30
1647198930000|2022-03-13 19:15:30|2583.81|2576.11|2583.83|2576.13|2583.85|2576.15|2583.77|2576.07|24
1647198940000|2022-03-13 19:15:40|2583.86|2576.16|2583.75|2576.05|2583.86|2576.16|2583.71|2576.01|12
1647198950000|2022-03-13 19:15:50|2583.76|2576.06|2584.46|2576.76|2584.46|2576.76|2583.76|2576.06|16
1647198960000|2022-03-13 19:16:00|2584.45|2576.75|2584.6|2576.9|2584.63|2576.93|2584.45|2576.75|20
1647198970000|2022-03-13 19:16:10|2584.61|2576.91|2584.72|2577.02|2584.74|2577.04|2584.56|2576.86|19
1647198980000|2022-03-13 19:16:20|2584.76|2577.06|2584.77|2577.07|2584.82|2577.12|2584.69|2576.99|21
1647198990000|2022-03-13 19:16:30|2584.72|2577.02|2584.67|2576.97|2584.74|2577.04|2584.64|2576.94|9
1647199000000|2022-03-13 19:16:40|2584.66|2576.96|2584.63|2576.93|2584.7|2577|2584.56|2576.86|21
1647199010000|2022-03-13 19:16:50|2584.62|2576.92|2584.65|2576.95|2584.65|2576.95|2584.62|2576.92|14
1647199020000|2022-03-13 19:17:00|2584.66|2576.96|2584.64|2576.94|2584.69|2576.99|2584.56|2576.86|17
1647199030000|2022-03-13 19:17:10|2584.65|2576.95|2584.65|2576.95|2584.68|2576.98|2584.62|2576.92|20
1647199040000|2022-03-13 19:17:20|2584.67|2576.97|2585.05|2577.35|2585.09|2577.39|2584.63|2576.93|18
1647199050000|2022-03-13 19:17:30|2585.1|2577.4|2585.4|2577.7|2585.44|2577.74|2585.07|2577.37|29
1647199060000|2022-03-13 19:17:40|2585.43|2577.73|2585.33|2577.63|2585.43|2577.73|2585.3|2577.6|23
1647199070000|2022-03-13 19:17:50|2585.34|2577.64|2585.32|2577.62|2585.37|2577.67|2585.3|2577.6|20
1647199080000|2022-03-13 19:18:00|2585.3|2577.6|2586.57|2578.87|2586.59|2578.89|2585.3|2577.6|28
1647199090000|2022-03-13 19:18:10|2586.56|2578.86|2586.72|2579.02|2586.76|2579.06|2586.39|2578.69|25
1647199100000|2022-03-13 19:18:20|2586.75|2579.05|2586.83|2579.13|2586.88|2579.18|2586.65|2578.95|33
1647199110000|2022-03-13 19:18:30|2586.79|2579.09|2586.53|2578.83|2586.89|2579.19|2586.53|2578.83|31
1647199120000|2022-03-13 19:18:40|2586.51|2578.81|2585.55|2577.85|2586.51|2578.81|2585.55|2577.85|21
1647199130000|2022-03-13 19:18:50|2585.42|2577.72|2585.55|2577.85|2585.63|2577.93|2585.29|2577.59|28
1647199140000|2022-03-13 19:19:00|2585.6|2577.9|2585.93|2578.23|2586.05|2578.35|2585.59|2577.89|28
1647199150000|2022-03-13 19:19:10|2585.85|2578.15|2585.84|2578.14|2585.88|2578.18|2585.76|2578.06|13
1647199160000|2022-03-13 19:19:20|2585.8|2578.1|2585.16|2577.46|2585.83|2578.13|2585.13|2577.43|29
1647199170000|2022-03-13 19:19:30|2585.17|2577.47|2584.64|2576.94|2585.21|2577.51|2584.53|2576.83|29
1647199180000|2022-03-13 19:19:40|2584.61|2576.91|2584.98|2577.28|2585.03|2577.33|2584.61|2576.91|18
1647199190000|2022-03-13 19:19:50|2584.97|2577.27|2584.86|2577.16|2584.98|2577.28|2584.85|2577.15|17
1647199200000|2022-03-13 19:20:00|2584.81|2577.11|2584.45|2576.75|2584.82|2577.12|2584.44|2576.74|24
1647199210000|2022-03-13 19:20:10|2584.43|2576.73|2584.33|2576.63|2584.47|2576.77|2584.32|2576.62|25
1647199220000|2022-03-13 19:20:20|2584.35|2576.65|2583.93|2576.23|2584.4|2576.7|2583.92|2576.22|24
1647199230000|2022-03-13 19:20:30|2583.92|2576.22|2582.94|2575.24|2584.01|2576.31|2582.92|2575.22|26
1647199240000|2022-03-13 19:20:40|2582.91|2575.21|2582.85|2575.15|2582.95|2575.25|2582.85|2575.15|21
1647199250000|2022-03-13 19:20:50|2582.8|2575.1|2582.74|2575.04|2582.86|2575.16|2582.64|2574.94|24
1647199260000|2022-03-13 19:21:00|2582.7|2575|2582.32|2574.62|2582.77|2575.07|2582.3|2574.6|30
1647199270000|2022-03-13 19:21:10|2582.33|2574.63|2582.05|2574.35|2582.37|2574.67|2582.02|2574.32|26
1647199280000|2022-03-13 19:21:20|2582.06|2574.36|2582.07|2574.37|2582.07|2574.37|2582.02|2574.32|17
1647199290000|2022-03-13 19:21:30|2582.08|2574.38|2581.74|2574.04|2582.08|2574.38|2581.5|2573.8|23
1647199300000|2022-03-13 19:21:40|2581.69|2573.99|2580.64|2572.94|2581.74|2574.04|2580|2572.3|32
1647199310000|2022-03-13 19:21:50|2580.69|2572.99|2580.51|2572.81|2580.7|2573|2580.48|2572.78|24
1647199320000|2022-03-13 19:22:00|2580.5|2572.8|2579.86|2572.16|2580.5|2572.8|2579.84|2572.14|31
1647199330000|2022-03-13 19:22:10|2579.84|2572.14|2580.05|2572.35|2580.05|2572.35|2579.75|2572.05|28
1647199340000|2022-03-13 19:22:20|2580.14|2572.44|2580.56|2572.86|2580.63|2572.93|2580.14|2572.44|31
1647199350000|2022-03-13 19:22:30|2580.53|2572.83|2580.5|2572.8|2580.56|2572.86|2580.43|2572.73|23
1647199360000|2022-03-13 19:22:40|2580.52|2572.82|2580.05|2572.35|2580.56|2572.86|2580.05|2572.35|27
1647199370000|2022-03-13 19:22:50|2580.02|2572.32|2580.02|2572.32|2580.04|2572.34|2579.99|2572.29|20
1647199380000|2022-03-13 19:23:00|2580.01|2572.31|2580.44|2572.74|2580.47|2572.77|2580.01|2572.31|24
1647199390000|2022-03-13 19:23:10|2580.47|2572.77|2580.52|2572.82|2580.53|2572.83|2580.46|2572.76|13
1647199400000|2022-03-13 19:23:20|2580.53|2572.83|2580.54|2572.84|2580.56|2572.86|2580.48|2572.78|14
1647199410000|2022-03-13 19:23:30|2580.56|2572.86|2580.6|2572.9|2580.64|2572.94|2580.51|2572.81|23
1647199420000|2022-03-13 19:23:40|2580.61|2572.91|2580.04|2572.34|2580.63|2572.93|2580.04|2572.34|15
1647199430000|2022-03-13 19:23:50|2580.08|2572.38|2579.93|2572.23|2580.08|2572.38|2579.88|2572.18|27
1647199440000|2022-03-13 19:24:00|2579.96|2572.26|2580.04|2572.34|2580.04|2572.34|2579.93|2572.23|14
1647199450000|2022-03-13 19:24:10|2580.05|2572.35|2580.22|2572.52|2580.22|2572.52|2580.05|2572.35|26
1647199460000|2022-03-13 19:24:20|2580.2|2572.5|2580.19|2572.49|2580.22|2572.52|2580.17|2572.47|25
1647199470000|2022-03-13 19:24:30|2580.17|2572.47|2580.14|2572.44|2580.21|2572.51|2580.14|2572.44|14
1647199480000|2022-03-13 19:24:40|2580.16|2572.46|2580.14|2572.44|2580.19|2572.49|2580.13|2572.43|17
1647199490000|2022-03-13 19:24:50|2580.15|2572.45|2580.13|2572.43|2580.17|2572.47|2580.13|2572.43|22
1647199500000|2022-03-13 19:25:00|2580.14|2572.44|2580.11|2572.41|2580.14|2572.44|2580.05|2572.35|30
1647199510000|2022-03-13 19:25:10|2580.1|2572.4|2580.24|2572.54|2580.29|2572.59|2580.1|2572.4|16
1647199520000|2022-03-13 19:25:20|2580.25|2572.55|2580.24|2572.54|2580.26|2572.56|2580.18|2572.48|24
1647199530000|2022-03-13 19:25:30|2580.23|2572.53|2580.15|2572.45|2580.23|2572.53|2580.14|2572.44|18
1647199540000|2022-03-13 19:25:40|2580.14|2572.44|2580.34|2572.64|2580.34|2572.64|2580.14|2572.44|14
1647199550000|2022-03-13 19:25:50|2580.36|2572.66|2580.51|2572.81|2580.79|2573.09|2580.28|2572.58|26
1647199560000|2022-03-13 19:26:00|2580.52|2572.82|2580.54|2572.84|2580.55|2572.85|2580.39|2572.69|23
1647199570000|2022-03-13 19:26:10|2580.53|2572.83|2580.27|2572.57|2580.55|2572.85|2580.26|2572.56|22
1647199580000|2022-03-13 19:26:20|2580.26|2572.56|2579.95|2572.25|2580.26|2572.56|2579.94|2572.24|21
1647199590000|2022-03-13 19:26:30|2579.94|2572.24|2579.99|2572.29|2579.99|2572.29|2579.81|2572.11|19
1647199600000|2022-03-13 19:26:40|2579.97|2572.27|2579.84|2572.14|2579.97|2572.27|2579.79|2572.09|19
1647199610000|2022-03-13 19:26:50|2579.83|2572.13|2579.83|2572.13|2579.84|2572.14|2579.82|2572.12|7
1647199620000|2022-03-13 19:27:00|2579.85|2572.15|2579.64|2571.94|2579.85|2572.15|2579.64|2571.94|14
1647199630000|2022-03-13 19:27:10|2579.63|2571.93|2579.28|2571.58|2579.65|2571.95|2579.26|2571.56|26
1647199640000|2022-03-13 19:27:20|2579.29|2571.59|2579.32|2571.62|2579.43|2571.73|2579.27|2571.57|16
1647199650000|2022-03-13 19:27:30|2579.4|2571.7|2579.24|2571.54|2579.4|2571.7|2579.24|2571.54|11
1647199660000|2022-03-13 19:27:40|2579.28|2571.58|2578.06|2570.36|2579.29|2571.59|2578.06|2570.36|28
1647199670000|2022-03-13 19:27:50|2578.05|2570.35|2577.91|2570.21|2578.1|2570.4|2577.82|2570.12|18
1647199680000|2022-03-13 19:28:00|2577.88|2570.18|2578.13|2570.43|2578.34|2570.64|2577.88|2570.18|29
1647199690000|2022-03-13 19:28:10|2578.15|2570.45|2578.67|2570.97|2578.67|2570.97|2577.97|2570.27|33
1647199700000|2022-03-13 19:28:20|2578.75|2571.05|2579.11|2571.41|2579.11|2571.41|2578.75|2571.05|30
1647199710000|2022-03-13 19:28:30|2579.1|2571.4|2578.94|2571.24|2579.11|2571.41|2578.94|2571.24|13
1647199720000|2022-03-13 19:28:40|2578.93|2571.23|2579.11|2571.41|2579.14|2571.44|2578.92|2571.22|15
1647199730000|2022-03-13 19:28:50|2579.1|2571.4|2579.1|2571.4|2579.11|2571.41|2579.07|2571.37|6
1647199740000|2022-03-13 19:29:00|2579.11|2571.41|2579.49|2571.79|2579.88|2572.18|2579.1|2571.4|24
1647199750000|2022-03-13 19:29:10|2579.46|2571.76|2579.17|2571.47|2579.49|2571.79|2579.14|2571.44|25
1647199760000|2022-03-13 19:29:20|2579.18|2571.48|2579.25|2571.55|2579.28|2571.58|2579.18|2571.48|14
1647199770000|2022-03-13 19:29:30|2579.27|2571.57|2578.74|2571.04|2579.27|2571.57|2578.73|2571.03|22
1647199780000|2022-03-13 19:29:40|2578.75|2571.05|2578.78|2571.08|2578.78|2571.08|2578.71|2571.01|6
1647199790000|2022-03-13 19:29:50|2578.74|2571.04|2579.1|2571.4|2579.13|2571.43|2578.73|2571.03|27
1647199800000|2022-03-13 19:30:00|2579.13|2571.43|2579.32|2571.62|2579.37|2571.67|2579.1|2571.4|27
1647199810000|2022-03-13 19:30:10|2579.3|2571.6|2578.33|2570.63|2579.32|2571.62|2578.31|2570.61|28
1647199820000|2022-03-13 19:30:20|2578.31|2570.61|2578.26|2570.56|2578.36|2570.66|2578.11|2570.41|19
1647199830000|2022-03-13 19:30:30|2578.31|2570.61|2578.32|2570.62|2578.32|2570.62|2578.31|2570.61|2
1647199840000|2022-03-13 19:30:40|2578.34|2570.64|2578.47|2570.77|2578.47|2570.77|2578.31|2570.61|6
1647199850000|2022-03-13 19:30:50|2578.45|2570.75|2578.37|2570.67|2578.53|2570.83|2578.33|2570.63|26
1647199860000|2022-03-13 19:31:00|2578.42|2570.72|2578.36|2570.66|2578.43|2570.73|2578.36|2570.66|9
1647199870000|2022-03-13 19:31:10|2578.38|2570.68|2578.38|2570.68|2578.38|2570.68|2578.35|2570.65|9
1647199880000|2022-03-13 19:31:20|2578.39|2570.69|2578.27|2570.57|2578.39|2570.69|2578.27|2570.57|15
1647199890000|2022-03-13 19:31:30|2578.26|2570.56|2578.19|2570.49|2578.38|2570.68|2578.19|2570.49|25
1647199900000|2022-03-13 19:31:40|2578.18|2570.48|2578.13|2570.43|2578.18|2570.48|2578.13|2570.43|3
1647199910000|2022-03-13 19:31:50|2578.15|2570.45|2578.11|2570.41|2578.17|2570.47|2578.11|2570.41|8
1647199920000|2022-03-13 19:32:00|2578.1|2570.4|2578.16|2570.46|2578.16|2570.46|2578.1|2570.4|11
1647199930000|2022-03-13 19:32:10|2578.13|2570.43|2578.03|2570.33|2578.13|2570.43|2577.97|2570.27|10
1647199940000|2022-03-13 19:32:20|2578.05|2570.35|2578.07|2570.37|2578.07|2570.37|2577.99|2570.29|13
1647199950000|2022-03-13 19:32:30|2578.05|2570.35|2578.04|2570.34|2578.07|2570.37|2577.98|2570.28|9
1647199960000|2022-03-13 19:32:40|2578.07|2570.37|2578.16|2570.46|2578.17|2570.47|2578.07|2570.37|7
1647199970000|2022-03-13 19:32:50|2578.15|2570.45|2578.11|2570.41|2578.33|2570.63|2578.11|2570.41|31
1647199980000|2022-03-13 19:33:00|2578.26|2570.56|2578.27|2570.57|2578.28|2570.58|2578.09|2570.39|22
1647199990000|2022-03-13 19:33:10|2578.26|2570.56|2578.26|2570.56|2578.29|2570.59|2578.26|2570.56|12
1647200000000|2022-03-13 19:33:20|2578.28|2570.58|2578.36|2570.66|2578.43|2570.73|2578.23|2570.53|21
1647200010000|2022-03-13 19:33:30|2578.39|2570.69|2578.17|2570.47|2578.41|2570.71|2578.17|2570.47|19
1647200020000|2022-03-13 19:33:40|2578.23|2570.53|2578.25|2570.55|2578.34|2570.64|2578.22|2570.52|21
1647200030000|2022-03-13 19:33:50|2578.29|2570.59|2578.38|2570.68|2578.45|2570.75|2578.29|2570.59|25
1647200040000|2022-03-13 19:34:00|2578.39|2570.69|2578.52|2570.82|2578.53|2570.83|2578.39|2570.69|29
1647200050000|2022-03-13 19:34:10|2578.53|2570.83|2578.52|2570.82|2578.55|2570.85|2578.51|2570.81|14
1647200060000|2022-03-13 19:34:20|2578.6|2570.9|2578.52|2570.82|2578.6|2570.9|2578.52|2570.82|2
1647200070000|2022-03-13 19:34:30|2578.53|2570.83|2578.57|2570.87|2578.6|2570.9|2578.53|2570.83|17
1647200080000|2022-03-13 19:34:40|2578.56|2570.86|2578.61|2570.91|2578.63|2570.93|2578.56|2570.86|24
1647200090000|2022-03-13 19:34:50|2578.6|2570.9|2578.63|2570.93|2578.77|2571.07|2578.56|2570.86|21
1647200100000|2022-03-13 19:35:00|2578.59|2570.89|2578.59|2570.89|2578.64|2570.94|2578.58|2570.88|20
1647200110000|2022-03-13 19:35:10|2578.62|2570.92|2578.62|2570.92|2578.64|2570.94|2578.59|2570.89|25
1647200120000|2022-03-13 19:35:20|2578.59|2570.89|2578.59|2570.89|2578.67|2570.97|2578.54|2570.84|22
1647200130000|2022-03-13 19:35:30|2578.57|2570.87|2578.38|2570.68|2578.6|2570.9|2578.35|2570.65|33
1647200140000|2022-03-13 19:35:40|2578.36|2570.66|2578.44|2570.74|2578.45|2570.75|2578.28|2570.58|25
1647200150000|2022-03-13 19:35:50|2578.4|2570.7|2578.37|2570.67|2578.55|2570.85|2578.37|2570.67|13
1647200160000|2022-03-13 19:36:00|2578.38|2570.68|2578.52|2570.82|2578.58|2570.88|2578.35|2570.65|14
1647200170000|2022-03-13 19:36:10|2578.56|2570.86|2578.55|2570.85|2578.56|2570.86|2578.51|2570.81|18
1647200180000|2022-03-13 19:36:20|2578.53|2570.83|2578.42|2570.72|2578.55|2570.85|2578.3|2570.6|24
1647200190000|2022-03-13 19:36:30|2578.52|2570.82|2578.77|2571.07|2578.94|2571.24|2578.49|2570.79|23
1647200200000|2022-03-13 19:36:40|2578.7|2571|2577.67|2569.97|2578.7|2571|2577.66|2569.96|15
1647200210000|2022-03-13 19:36:50|2577.65|2569.95|2577.77|2570.07|2577.97|2570.27|2577.63|2569.93|29
1647200220000|2022-03-13 19:37:00|2577.75|2570.05|2578.09|2570.39|2578.09|2570.39|2577.6|2569.9|21
1647200230000|2022-03-13 19:37:10|2578.08|2570.38|2578.17|2570.47|2578.17|2570.47|2578.08|2570.38|16
1647200240000|2022-03-13 19:37:20|2578.16|2570.46|2578.32|2570.62|2578.32|2570.62|2578.13|2570.43|8
1647200250000|2022-03-13 19:37:30|2578.49|2570.79|2577.88|2570.18|2578.49|2570.79|2577.88|2570.18|18
1647200260000|2022-03-13 19:37:40|2577.8|2570.1|2577.76|2570.06|2577.83|2570.13|2577.75|2570.05|16
1647200270000|2022-03-13 19:37:50|2577.75|2570.05|2577.79|2570.09|2577.83|2570.13|2577.69|2569.99|20
1647200280000|2022-03-13 19:38:00|2577.78|2570.08|2577.75|2570.05|2577.78|2570.08|2577.75|2570.05|4
1647200290000|2022-03-13 19:38:10|2577.76|2570.06|2577.71|2570.01|2577.77|2570.07|2577.7|2570|7
1647200300000|2022-03-13 19:38:20|2577.7|2570|2577.47|2569.77|2577.7|2570|2577.42|2569.72|21
1647200310000|2022-03-13 19:38:30|2577.44|2569.74|2577.46|2569.76|2577.51|2569.81|2577.44|2569.74|12
1647200320000|2022-03-13 19:38:40|2577.41|2569.71|2577.36|2569.66|2577.42|2569.72|2577.21|2569.51|15
1647200330000|2022-03-13 19:38:50|2577.35|2569.65|2577.36|2569.66|2577.39|2569.69|2577.35|2569.65|4
1647200340000|2022-03-13 19:39:00|2577.37|2569.67|2577.35|2569.65|2577.37|2569.67|2577.27|2569.57|9
1647200350000|2022-03-13 19:39:10|2577.32|2569.62|2577.22|2569.52|2577.38|2569.68|2577.2|2569.5|25
1647200360000|2022-03-13 19:39:20|2577.23|2569.53|2577.1|2569.4|2577.32|2569.62|2577.1|2569.4|18
1647200370000|2022-03-13 19:39:30|2577.08|2569.38|2575.85|2568.15|2577.11|2569.41|2575.79|2568.09|28
1647200380000|2022-03-13 19:39:40|2575.76|2568.06|2576.47|2568.77|2576.57|2568.87|2575.76|2568.06|27
1647200390000|2022-03-13 19:39:50|2576.51|2568.81|2576.58|2568.88|2576.58|2568.88|2576.46|2568.76|27
1647200400000|2022-03-13 19:40:00|2576.59|2568.89|2576.57|2568.87|2576.65|2568.95|2576.52|2568.82|18
1647200410000|2022-03-13 19:40:10|2576.55|2568.85|2576.37|2568.67|2576.55|2568.85|2576.31|2568.61|26
1647200420000|2022-03-13 19:40:20|2576.35|2568.65|2576.34|2568.64|2576.37|2568.67|2576.32|2568.62|5
1647200430000|2022-03-13 19:40:30|2576.3|2568.6|2576.2|2568.5|2576.33|2568.63|2576.18|2568.48|15
1647200440000|2022-03-13 19:40:40|2576.18|2568.48|2576.17|2568.47|2576.2|2568.5|2576.17|2568.47|18
1647200450000|2022-03-13 19:40:50|2576.15|2568.45|2575.97|2568.27|2576.17|2568.47|2575.92|2568.22|25
1647200460000|2022-03-13 19:41:00|2575.94|2568.24|2576.3|2568.6|2576.3|2568.6|2575.94|2568.24|18
1647200470000|2022-03-13 19:41:10|2576.37|2568.67|2576.3|2568.6|2576.37|2568.67|2576.15|2568.45|18
1647200480000|2022-03-13 19:41:20|2576.31|2568.61|2575.8|2568.1|2576.33|2568.63|2575.8|2568.1|20
1647200490000|2022-03-13 19:41:30|2575.71|2568.01|2574.21|2566.51|2575.71|2568.01|2574.2|2566.5|31
1647200500000|2022-03-13 19:41:40|2574.23|2566.53|2574.41|2566.71|2574.52|2566.82|2574.14|2566.44|29
1647200510000|2022-03-13 19:41:50|2574.42|2566.72|2574.67|2566.97|2574.69|2566.99|2574.31|2566.61|28
1647200520000|2022-03-13 19:42:00|2574.66|2566.96|2574.41|2566.71|2574.7|2567|2574.41|2566.71|21
1647200530000|2022-03-13 19:42:10|2574.33|2566.63|2574.27|2566.57|2574.36|2566.66|2574.05|2566.35|29
1647200540000|2022-03-13 19:42:20|2574.29|2566.59|2574.17|2566.47|2574.3|2566.6|2574.15|2566.45|29
1647200550000|2022-03-13 19:42:30|2574.14|2566.44|2574.14|2566.44|2574.17|2566.47|2574.13|2566.43|18
1647200560000|2022-03-13 19:42:40|2574.15|2566.45|2574.14|2566.44|2574.18|2566.48|2574.12|2566.42|12
1647200570000|2022-03-13 19:42:50|2574.05|2566.35|2572.82|2565.12|2574.05|2566.35|2572.67|2564.97|36
1647200580000|2022-03-13 19:43:00|2572.88|2565.18|2572.42|2564.72|2572.88|2565.18|2572.32|2564.62|30
1647200590000|2022-03-13 19:43:10|2572.49|2564.79|2573.28|2565.58|2573.41|2565.71|2572.49|2564.79|24
1647200600000|2022-03-13 19:43:20|2573.27|2565.57|2573.36|2565.66|2573.36|2565.66|2573.19|2565.49|18
1647200610000|2022-03-13 19:43:30|2573.57|2565.87|2573.4|2565.7|2573.65|2565.95|2573.4|2565.7|24
1647200620000|2022-03-13 19:43:40|2573.17|2565.47|2573.21|2565.51|2573.21|2565.51|2573.09|2565.39|14
1647200630000|2022-03-13 19:43:50|2573.24|2565.54|2574.04|2566.34|2574.04|2566.34|2573.16|2565.46|13
1647200640000|2022-03-13 19:44:00|2574.38|2566.68|2575.29|2567.59|2575.45|2567.75|2574.38|2566.68|32
1647200650000|2022-03-13 19:44:10|2575.27|2567.57|2574.2|2566.5|2575.28|2567.58|2574.16|2566.46|27
1647200660000|2022-03-13 19:44:20|2574.18|2566.48|2574.2|2566.5|2574.29|2566.59|2574.1|2566.4|24
1647200670000|2022-03-13 19:44:30|2574.23|2566.53|2574.25|2566.55|2574.28|2566.58|2574.2|2566.5|12
1647200680000|2022-03-13 19:44:40|2574.26|2566.56|2574.2|2566.5|2574.31|2566.61|2574.2|2566.5|15
1647200690000|2022-03-13 19:44:50|2574.19|2566.49|2574.24|2566.54|2574.27|2566.57|2574.18|2566.48|7
1647200700000|2022-03-13 19:45:00|2574.27|2566.57|2574.22|2566.52|2574.35|2566.65|2574.22|2566.52|21
1647200710000|2022-03-13 19:45:10|2574.25|2566.55|2573.79|2566.09|2574.32|2566.62|2573.77|2566.07|26
1647200720000|2022-03-13 19:45:20|2573.8|2566.1|2573.77|2566.07|2573.82|2566.12|2573.71|2566.01|17
1647200730000|2022-03-13 19:45:30|2573.79|2566.09|2572.68|2564.98|2573.79|2566.09|2572.68|2564.98|27
1647200740000|2022-03-13 19:45:40|2572.43|2564.73|2573.07|2565.37|2573.09|2565.39|2572.25|2564.55|21
1647200750000|2022-03-13 19:45:50|2573.1|2565.4|2572.73|2565.03|2573.1|2565.4|2572.7|2565|19
1647200760000|2022-03-13 19:46:00|2572.72|2565.02|2572.62|2564.92|2572.73|2565.03|2572.62|2564.92|19
1647200770000|2022-03-13 19:46:10|2572.61|2564.91|2572.45|2564.75|2572.61|2564.91|2572.43|2564.73|23
1647200780000|2022-03-13 19:46:20|2572.44|2564.74|2572.9|2565.2|2572.99|2565.29|2572.4|2564.7|27
1647200790000|2022-03-13 19:46:30|2572.91|2565.21|2572.91|2565.21|2572.93|2565.23|2572.85|2565.15|25
1647200800000|2022-03-13 19:46:40|2572.92|2565.22|2572.67|2564.97|2572.94|2565.24|2572.67|2564.97|13
1647200810000|2022-03-13 19:46:50|2572.68|2564.98|2572.72|2565.02|2572.75|2565.05|2572.64|2564.94|12
1647200820000|2022-03-13 19:47:00|2572.68|2564.98|2573.05|2565.35|2573.05|2565.35|2572.64|2564.94|16
1647200830000|2022-03-13 19:47:10|2573.04|2565.34|2573.24|2565.54|2573.6|2565.9|2573.04|2565.34|29
1647200840000|2022-03-13 19:47:20|2573.18|2565.48|2573.2|2565.5|2573.25|2565.55|2573.14|2565.44|22
1647200850000|2022-03-13 19:47:30|2573.22|2565.52|2573.22|2565.52|2573.24|2565.54|2573.21|2565.51|21
1647200860000|2022-03-13 19:47:40|2573.21|2565.51|2573.19|2565.49|2573.22|2565.52|2573.14|2565.44|12
1647200870000|2022-03-13 19:47:50|2573.22|2565.52|2573.17|2565.47|2573.22|2565.52|2573.16|2565.46|6
1647200880000|2022-03-13 19:48:00|2573.2|2565.5|2573.22|2565.52|2573.22|2565.52|2573.2|2565.5|2
1647200890000|2022-03-13 19:48:10|2573.2|2565.5|2573.19|2565.49|2573.2|2565.5|2573.19|2565.49|2
1647200900000|2022-03-13 19:48:20|2573.18|2565.48|2573.14|2565.44|2573.21|2565.51|2573.05|2565.35|19
1647200910000|2022-03-13 19:48:30|2573.11|2565.41|2573.22|2565.52|2573.22|2565.52|2573.08|2565.38|15
1647200920000|2022-03-13 19:48:40|2573.19|2565.49|2573.12|2565.42|2573.19|2565.49|2573.04|2565.34|13
1647200930000|2022-03-13 19:48:50|2573.11|2565.41|2573.04|2565.34|2573.13|2565.43|2573.04|2565.34|9
1647200940000|2022-03-13 19:49:00|2572.96|2565.26|2572.99|2565.29|2573.02|2565.32|2572.9|2565.2|21
1647200950000|2022-03-13 19:49:10|2573.03|2565.33|2572.89|2565.19|2573.03|2565.33|2572.85|2565.15|15
1647200960000|2022-03-13 19:49:20|2573|2565.3|2572.98|2565.28|2573.01|2565.31|2572.85|2565.15|15
1647200970000|2022-03-13 19:49:30|2572.96|2565.26|2572.97|2565.27|2572.97|2565.27|2572.9|2565.2|18
1647200980000|2022-03-13 19:49:40|2572.91|2565.21|2573.01|2565.31|2573.03|2565.33|2572.86|2565.16|13
1647200990000|2022-03-13 19:49:50|2572.97|2565.27|2572.99|2565.29|2573.02|2565.32|2572.86|2565.16|23
1647201000000|2022-03-13 19:50:00|2572.98|2565.28|2572.99|2565.29|2573.04|2565.34|2572.86|2565.16|14
1647201010000|2022-03-13 19:50:10|2572.96|2565.26|2573.24|2565.54|2573.47|2565.77|2572.91|2565.21|25
1647201020000|2022-03-13 19:50:20|2573.25|2565.55|2573.27|2565.57|2573.47|2565.77|2573.15|2565.45|24
1647201030000|2022-03-13 19:50:30|2573.28|2565.58|2573.12|2565.42|2573.28|2565.58|2573.08|2565.38|15
1647201040000|2022-03-13 19:50:40|2573.13|2565.43|2573.22|2565.52|2573.47|2565.77|2573.12|2565.42|12
1647201050000|2022-03-13 19:50:50|2573.18|2565.48|2572.78|2565.08|2573.22|2565.52|2572.67|2564.97|23
1647201060000|2022-03-13 19:51:00|2572.76|2565.06|2572.58|2564.88|2572.76|2565.06|2572.57|2564.87|16
1647201070000|2022-03-13 19:51:10|2572.54|2564.84|2573.15|2565.45|2573.15|2565.45|2572.54|2564.84|15
1647201080000|2022-03-13 19:51:20|2573.14|2565.44|2573.17|2565.47|2573.17|2565.47|2573.02|2565.32|20
1647201090000|2022-03-13 19:51:30|2573.14|2565.44|2573.62|2565.92|2573.66|2565.96|2573.14|2565.44|24
1647201100000|2022-03-13 19:51:40|2573.65|2565.95|2573.76|2566.06|2573.81|2566.11|2573.64|2565.94|21
1647201110000|2022-03-13 19:51:50|2573.66|2565.96|2574.1|2566.4|2574.17|2566.47|2573.6|2565.9|19
1647201120000|2022-03-13 19:52:00|2574.04|2566.34|2573.3|2565.6|2574.06|2566.36|2573.24|2565.54|30
1647201130000|2022-03-13 19:52:10|2573.26|2565.56|2573.36|2565.66|2573.39|2565.69|2573.23|2565.53|32
1647201140000|2022-03-13 19:52:20|2573.27|2565.57|2573.25|2565.55|2573.35|2565.65|2573.16|2565.46|33
1647201150000|2022-03-13 19:52:30|2573.26|2565.56|2573.26|2565.56|2573.28|2565.58|2573.16|2565.46|21
1647201160000|2022-03-13 19:52:40|2573.27|2565.57|2573.02|2565.32|2573.46|2565.76|2573.02|2565.32|29
1647201170000|2022-03-13 19:52:50|2573.01|2565.31|2573.03|2565.33|2573.03|2565.33|2573.01|2565.31|21
1647201180000|2022-03-13 19:53:00|2573.04|2565.34|2572.81|2565.11|2573.09|2565.39|2572.81|2565.11|30
1647201190000|2022-03-13 19:53:10|2572.76|2565.06|2573.12|2565.42|2573.15|2565.45|2572.72|2565.02|20
1647201200000|2022-03-13 19:53:20|2573.11|2565.41|2573|2565.3|2573.14|2565.44|2573|2565.3|27
1647201210000|2022-03-13 19:53:30|2573.02|2565.32|2573.05|2565.35|2573.06|2565.36|2572.96|2565.26|25
1647201220000|2022-03-13 19:53:40|2572.94|2565.24|2572.98|2565.28|2573.01|2565.31|2572.87|2565.17|9
1647201230000|2022-03-13 19:53:50|2573|2565.3|2572.98|2565.28|2573|2565.3|2572.96|2565.26|22
1647201240000|2022-03-13 19:54:00|2573|2565.3|2572.94|2565.24|2573|2565.3|2572.86|2565.16|25
1647201250000|2022-03-13 19:54:10|2572.97|2565.27|2572.9|2565.2|2572.97|2565.27|2572.9|2565.2|17
1647201260000|2022-03-13 19:54:20|2572.91|2565.21|2572.91|2565.21|2572.91|2565.21|2572.9|2565.2|15
1647201270000|2022-03-13 19:54:30|2572.9|2565.2|2572.91|2565.21|2572.93|2565.23|2572.88|2565.18|20
1647201280000|2022-03-13 19:54:40|2572.93|2565.23|2573.45|2565.75|2573.77|2566.07|2572.92|2565.22|35
1647201290000|2022-03-13 19:54:50|2573.48|2565.78|2573.44|2565.74|2573.54|2565.84|2573.41|2565.71|25
1647201300000|2022-03-13 19:55:00|2573.41|2565.71|2572.63|2564.93|2573.51|2565.81|2572.63|2564.93|31
1647201310000|2022-03-13 19:55:10|2572.58|2564.88|2572.64|2564.94|2572.64|2564.94|2572.5|2564.8|20
1647201320000|2022-03-13 19:55:20|2572.63|2564.93|2572.6|2564.9|2572.68|2564.98|2572.57|2564.87|26
1647201330000|2022-03-13 19:55:30|2572.61|2564.91|2572.49|2564.79|2572.61|2564.91|2572.46|2564.76|26
1647201340000|2022-03-13 19:55:40|2572.48|2564.78|2572.16|2564.46|2572.48|2564.78|2572.03|2564.33|29
1647201350000|2022-03-13 19:55:50|2572|2564.3|2571.86|2564.16|2572|2564.3|2571.58|2563.88|24
1647201360000|2022-03-13 19:56:00|2571.87|2564.17|2571.92|2564.22|2571.92|2564.22|2571.86|2564.16|18
1647201370000|2022-03-13 19:56:10|2571.94|2564.24|2572.22|2564.52|2572.22|2564.52|2571.94|2564.24|18
1647201380000|2022-03-13 19:56:20|2572.34|2564.64|2572.18|2564.48|2572.5|2564.8|2572.17|2564.47|16
1647201390000|2022-03-13 19:56:30|2572.13|2564.43|2572.17|2564.47|2572.17|2564.47|2572.12|2564.42|5
1647201400000|2022-03-13 19:56:40|2572.16|2564.46|2568.57|2560.87|2572.16|2564.46|2568.55|2560.85|32
1647201410000|2022-03-13 19:56:50|2568.96|2561.26|2569.84|2562.14|2569.99|2562.29|2568.96|2561.26|27
1647201420000|2022-03-13 19:57:00|2569.85|2562.15|2569.9|2562.2|2569.96|2562.26|2569.85|2562.15|22
1647201430000|2022-03-13 19:57:10|2569.91|2562.21|2569.84|2562.14|2570.01|2562.31|2569.84|2562.14|14
1647201440000|2022-03-13 19:57:20|2569.83|2562.13|2569.77|2562.07|2570.02|2562.32|2569.77|2562.07|19
1647201450000|2022-03-13 19:57:30|2569.83|2562.13|2568.66|2560.96|2569.83|2562.13|2568.59|2560.89|20
1647201460000|2022-03-13 19:57:40|2568.76|2561.06|2567.65|2559.95|2568.76|2561.06|2567.56|2559.86|34
1647201470000|2022-03-13 19:57:50|2567.67|2559.97|2567.26|2559.56|2567.71|2560.01|2567.26|2559.56|31
1647201480000|2022-03-13 19:58:00|2567.27|2559.57|2567.42|2559.72|2567.43|2559.73|2567.05|2559.35|34
1647201490000|2022-03-13 19:58:10|2567.36|2559.66|2567.66|2559.96|2567.66|2559.96|2567.36|2559.66|22
1647201500000|2022-03-13 19:58:20|2567.68|2559.98|2567.53|2559.83|2567.68|2559.98|2567.5|2559.8|18
1647201510000|2022-03-13 19:58:30|2567.49|2559.79|2566.94|2559.24|2567.59|2559.89|2566.79|2559.09|27
1647201520000|2022-03-13 19:58:40|2566.89|2559.19|2567.23|2559.53|2567.29|2559.59|2566.89|2559.19|33
1647201530000|2022-03-13 19:58:50|2567.2|2559.5|2567.16|2559.46|2567.25|2559.55|2567.16|2559.46|23
1647201540000|2022-03-13 19:59:00|2567.15|2559.45|2566.78|2559.08|2567.17|2559.47|2566.78|2559.08|27
1647201550000|2022-03-13 19:59:10|2566.79|2559.09|2567|2559.3|2567.04|2559.34|2566.78|2559.08|28
1647201560000|2022-03-13 19:59:20|2567.01|2559.31|2566.95|2559.25|2567.02|2559.32|2566.95|2559.25|25
1647201570000|2022-03-13 19:59:30|2566.94|2559.24|2566.72|2559.02|2567.01|2559.31|2566.71|2559.01|29
1647201580000|2022-03-13 19:59:40|2566.68|2558.98|2566.9|2559.2|2566.94|2559.24|2566.25|2558.55|31
1647201590000|2022-03-13 19:59:50|2566.88|2559.18|2567.21|2559.51|2567.21|2559.51|2566.88|2559.18|15
1647201600000|2022-03-13 20:00:00|2567.19|2559.49|2565.74|2558.04|2567.19|2559.49|2565.05|2557.35|40
1647201610000|2022-03-13 20:00:10|2565.77|2558.07|2564.42|2556.72|2565.92|2558.22|2564.42|2556.72|31
1647201620000|2022-03-13 20:00:20|2564.29|2556.59|2563.14|2555.44|2564.38|2556.68|2563.11|2555.41|39
1647201630000|2022-03-13 20:00:30|2563.11|2555.41|2565.13|2557.43|2565.17|2557.47|2563.08|2555.38|36
1647201640000|2022-03-13 20:00:40|2565.3|2557.6|2564.17|2556.47|2565.37|2557.67|2564.17|2556.47|33
1647201650000|2022-03-13 20:00:50|2564.15|2556.45|2564|2556.3|2564.18|2556.48|2563.46|2555.76|32
1647201660000|2022-03-13 20:01:00|2564.27|2556.57|2564.93|2557.23|2564.96|2557.26|2564.27|2556.57|28
1647201670000|2022-03-13 20:01:10|2564.94|2557.24|2566.14|2558.44|2566.14|2558.44|2564.94|2557.24|30
1647201680000|2022-03-13 20:01:20|2566.05|2558.35|2565.3|2557.6|2566.05|2558.35|2565.24|2557.54|35
1647201690000|2022-03-13 20:01:30|2565.19|2557.49|2564.89|2557.19|2565.26|2557.56|2564.89|2557.19|33
1647201700000|2022-03-13 20:01:40|2565.12|2557.42|2564.12|2556.42|2565.12|2557.42|2563.85|2556.15|33
1647201710000|2022-03-13 20:01:50|2564.11|2556.41|2563.5|2555.8|2564.13|2556.43|2563.46|2555.76|26
1647201720000|2022-03-13 20:02:00|2563.52|2555.82|2563.6|2555.9|2563.61|2555.91|2563.37|2555.67|27
1647201730000|2022-03-13 20:02:10|2563.54|2555.84|2564.08|2556.38|2564.18|2556.48|2563.11|2555.41|24
1647201740000|2022-03-13 20:02:20|2564.09|2556.39|2564.09|2556.39|2564.27|2556.57|2564.06|2556.36|26
1647201750000|2022-03-13 20:02:30|2564.13|2556.43|2563.46|2555.76|2564.15|2556.45|2563.38|2555.68|23
1647201760000|2022-03-13 20:02:40|2563.47|2555.77|2563.84|2556.14|2563.86|2556.16|2563.42|2555.72|22
1647201770000|2022-03-13 20:02:50|2563.85|2556.15|2563.9|2556.2|2563.92|2556.22|2563.82|2556.12|19
1647201780000|2022-03-13 20:03:00|2563.89|2556.19|2563.73|2556.03|2563.91|2556.21|2563.69|2555.99|29
1647201790000|2022-03-13 20:03:10|2563.71|2556.01|2563.95|2556.25|2563.95|2556.25|2563.71|2556.01|24
1647201800000|2022-03-13 20:03:20|2563.97|2556.27|2563.85|2556.15|2563.98|2556.28|2563.85|2556.15|23
1647201810000|2022-03-13 20:03:30|2563.34|2555.64|2562.13|2554.43|2563.34|2555.64|2561.87|2554.17|27
1647201820000|2022-03-13 20:03:40|2562.16|2554.46|2562.16|2554.46|2562.2|2554.5|2562.13|2554.43|18
1647201830000|2022-03-13 20:03:50|2562.19|2554.49|2562.74|2555.04|2562.74|2555.04|2562.15|2554.45|30
1647201840000|2022-03-13 20:04:00|2562.76|2555.06|2562.37|2554.67|2562.76|2555.06|2562.3|2554.6|18
1647201850000|2022-03-13 20:04:10|2562.38|2554.68|2562.46|2554.76|2562.5|2554.8|2562.38|2554.68|24
1647201860000|2022-03-13 20:04:20|2562.47|2554.77|2562.46|2554.76|2562.56|2554.86|2562.45|2554.75|13
1647201870000|2022-03-13 20:04:30|2562.45|2554.75|2562.66|2554.96|2562.68|2554.98|2562.45|2554.75|22
1647201880000|2022-03-13 20:04:40|2562.65|2554.95|2562.43|2554.73|2562.65|2554.95|2562.39|2554.69|14
1647201890000|2022-03-13 20:04:50|2562.41|2554.71|2562.4|2554.7|2562.41|2554.71|2562.4|2554.7|4
1647201900000|2022-03-13 20:05:00|2562.41|2554.71|2562.46|2554.76|2562.58|2554.88|2562.39|2554.69|19
1647201910000|2022-03-13 20:05:10|2562.47|2554.77|2562.57|2554.87|2562.57|2554.87|2562.44|2554.74|20
1647201920000|2022-03-13 20:05:20|2562.59|2554.89|2563.3|2555.6|2563.33|2555.63|2562.59|2554.89|21
1647201930000|2022-03-13 20:05:30|2563.32|2555.62|2563.34|2555.64|2563.37|2555.67|2563.13|2555.43|22
1647201940000|2022-03-13 20:05:40|2563.33|2555.63|2563.68|2555.98|2563.7|2556|2563.33|2555.63|18
1647201950000|2022-03-13 20:05:50|2563.69|2555.99|2563.6|2555.9|2563.85|2556.15|2563.58|2555.88|19
1647201960000|2022-03-13 20:06:00|2563.57|2555.87|2563.26|2555.56|2563.57|2555.87|2563.24|2555.54|23
1647201970000|2022-03-13 20:06:10|2563.31|2555.61|2563.31|2555.61|2563.35|2555.65|2563.2|2555.5|26
1647201980000|2022-03-13 20:06:20|2563.32|2555.62|2563.24|2555.54|2563.35|2555.65|2563.24|2555.54|14
1647201990000|2022-03-13 20:06:30|2563.27|2555.57|2562.48|2554.78|2563.29|2555.59|2562.37|2554.67|18
1647202000000|2022-03-13 20:06:40|2562.49|2554.79|2558.74|2551.04|2562.49|2554.79|2558.74|2551.04|36
1647202010000|2022-03-13 20:06:50|2558.71|2551.01|2560.26|2552.56|2560.28|2552.58|2557.94|2550.24|37
1647202020000|2022-03-13 20:07:00|2560.19|2552.49|2560.2|2552.5|2561.18|2553.48|2560.11|2552.41|25
1647202030000|2022-03-13 20:07:10|2560.21|2552.51|2559.73|2552.03|2560.35|2552.65|2559.73|2552.03|27
1647202040000|2022-03-13 20:07:20|2559.8|2552.1|2558.94|2551.24|2559.82|2552.12|2558.88|2551.18|34
1647202050000|2022-03-13 20:07:30|2558.92|2551.22|2559.38|2551.68|2559.43|2551.73|2558.92|2551.22|34
1647202060000|2022-03-13 20:07:40|2559.18|2551.48|2559.09|2551.39|2559.42|2551.72|2559.08|2551.38|12
1647202070000|2022-03-13 20:07:50|2559.08|2551.38|2559.01|2551.31|2559.13|2551.43|2559.01|2551.31|16
1647202080000|2022-03-13 20:08:00|2559.05|2551.35|2559.41|2551.71|2559.7|2552|2559.03|2551.33|28
1647202090000|2022-03-13 20:08:10|2559.59|2551.89|2559.41|2551.71|2559.59|2551.89|2559.3|2551.6|28
1647202100000|2022-03-13 20:08:20|2559.45|2551.75|2559|2551.3|2559.48|2551.78|2558.96|2551.26|33
1647202110000|2022-03-13 20:08:30|2559.01|2551.31|2558.94|2551.24|2559.07|2551.37|2558.94|2551.24|23
1647202120000|2022-03-13 20:08:40|2558.96|2551.26|2558.06|2550.36|2559.02|2551.32|2557.72|2550.02|24
1647202130000|2022-03-13 20:08:50|2558.02|2550.32|2557.59|2549.89|2558.07|2550.37|2557.59|2549.89|24
1647202140000|2022-03-13 20:09:00|2557.4|2549.7|2557|2549.3|2557.49|2549.79|2556.93|2549.23|27
1647202150000|2022-03-13 20:09:10|2556.98|2549.28|2556.68|2548.98|2556.98|2549.28|2556.68|2548.98|26
1647202160000|2022-03-13 20:09:20|2556.67|2548.97|2556.85|2549.15|2556.85|2549.15|2556.6|2548.9|19
1647202170000|2022-03-13 20:09:30|2556.9|2549.2|2557.08|2549.38|2557.15|2549.45|2556.9|2549.2|25
1647202180000|2022-03-13 20:09:40|2557.07|2549.37|2557.86|2550.16|2557.86|2550.16|2556.86|2549.16|30
1647202190000|2022-03-13 20:09:50|2557.87|2550.17|2557.99|2550.29|2558.01|2550.31|2557.86|2550.16|27
1647202200000|2022-03-13 20:10:00|2557.96|2550.26|2558.1|2550.4|2558.24|2550.54|2557.94|2550.24|23
1647202210000|2022-03-13 20:10:10|2558.09|2550.39|2558.15|2550.45|2558.26|2550.56|2558.09|2550.39|20
1647202220000|2022-03-13 20:10:20|2558.16|2550.46|2557.23|2549.53|2558.29|2550.59|2557.23|2549.53|29
1647202230000|2022-03-13 20:10:30|2557.24|2549.54|2556.56|2548.86|2557.27|2549.57|2555.96|2548.26|37
1647202240000|2022-03-13 20:10:40|2556.47|2548.77|2556.25|2548.55|2556.54|2548.84|2556.11|2548.41|29
1647202250000|2022-03-13 20:10:50|2556.21|2548.51|2555.45|2547.75|2556.35|2548.65|2555.34|2547.64|32
1647202260000|2022-03-13 20:11:00|2555.44|2547.74|2555.64|2547.94|2556.02|2548.32|2555.44|2547.74|27
1647202270000|2022-03-13 20:11:10|2555.66|2547.96|2555.44|2547.74|2555.69|2547.99|2555.44|2547.74|29
1647202280000|2022-03-13 20:11:20|2555.5|2547.8|2555.33|2547.63|2555.54|2547.84|2555.31|2547.61|22
1647202290000|2022-03-13 20:11:30|2555.35|2547.65|2555.4|2547.7|2555.4|2547.7|2555.29|2547.59|21
1647202300000|2022-03-13 20:11:40|2555.38|2547.68|2555.31|2547.61|2555.43|2547.73|2555.29|2547.59|16
1647202310000|2022-03-13 20:11:50|2555.28|2547.58|2554.88|2547.18|2555.32|2547.62|2554.71|2547.01|23
1647202320000|2022-03-13 20:12:00|2554.87|2547.17|2554.92|2547.22|2554.99|2547.29|2554.82|2547.12|22
1647202330000|2022-03-13 20:12:10|2554.88|2547.18|2554.8|2547.1|2554.93|2547.23|2554.8|2547.1|15
1647202340000|2022-03-13 20:12:20|2554.81|2547.11|2554.82|2547.12|2554.86|2547.16|2554.72|2547.02|16
1647202350000|2022-03-13 20:12:30|2554.81|2547.11|2554.76|2547.06|2554.82|2547.12|2554.63|2546.93|16
1647202360000|2022-03-13 20:12:40|2554.77|2547.07|2554.75|2547.05|2554.81|2547.11|2554.73|2547.03|14
1647202370000|2022-03-13 20:12:50|2554.69|2546.99|2554.65|2546.95|2554.69|2546.99|2554.62|2546.92|12
1647202380000|2022-03-13 20:13:00|2554.62|2546.92|2554.46|2546.76|2554.73|2547.03|2554.45|2546.75|18
1647202390000|2022-03-13 20:13:10|2554.45|2546.75|2557|2549.3|2557.04|2549.34|2554.45|2546.75|32
1647202400000|2022-03-13 20:13:20|2556.97|2549.27|2554.94|2547.24|2557.04|2549.34|2554.91|2547.21|32
1647202410000|2022-03-13 20:13:30|2554.96|2547.26|2554.64|2546.94|2555.25|2547.55|2554.61|2546.91|34
1647202420000|2022-03-13 20:13:40|2554.75|2547.05|2554.62|2546.92|2554.83|2547.13|2554.62|2546.92|20
1647202430000|2022-03-13 20:13:50|2554.57|2546.87|2553.62|2545.92|2554.57|2546.87|2553.53|2545.83|30
1647202440000|2022-03-13 20:14:00|2553.59|2545.89|2553.46|2545.76|2553.66|2545.96|2553.42|2545.72|35
1647202450000|2022-03-13 20:14:10|2553.62|2545.92|2552.38|2544.68|2553.63|2545.93|2552.36|2544.66|33
1647202460000|2022-03-13 20:14:20|2552.43|2544.73|2554.31|2546.61|2554.31|2546.61|2552.43|2544.73|37
1647202470000|2022-03-13 20:14:30|2554.32|2546.62|2554.65|2546.95|2554.92|2547.22|2554.28|2546.58|29
1647202480000|2022-03-13 20:14:40|2554.77|2547.07|2554.85|2547.15|2554.88|2547.18|2554.77|2547.07|22
1647202490000|2022-03-13 20:14:50|2554.86|2547.16|2555.7|2548|2556.2|2548.5|2554.85|2547.15|32
1647202500000|2022-03-13 20:15:00|2555.67|2547.97|2555.36|2547.66|2555.67|2547.97|2555.34|2547.64|18
1647202510000|2022-03-13 20:15:10|2555.35|2547.65|2556.76|2549.06|2556.82|2549.12|2555.35|2547.65|34
1647202520000|2022-03-13 20:15:20|2556.86|2549.16|2557.44|2549.74|2557.48|2549.78|2556.86|2549.16|25
1647202530000|2022-03-13 20:15:30|2557.48|2549.78|2557.63|2549.93|2557.67|2549.97|2557.45|2549.75|26
1647202540000|2022-03-13 20:15:40|2557.58|2549.88|2557.64|2549.94|2557.73|2550.03|2557.53|2549.83|25
1647202550000|2022-03-13 20:15:50|2557.65|2549.95|2557.79|2550.09|2557.79|2550.09|2557.64|2549.94|28
1647202560000|2022-03-13 20:16:00|2557.8|2550.1|2558.46|2550.76|2558.55|2550.85|2557.8|2550.1|30
1647202570000|2022-03-13 20:16:10|2558.54|2550.84|2559.45|2551.75|2559.49|2551.79|2558.5|2550.8|29
1647202580000|2022-03-13 20:16:20|2559.46|2551.76|2561.6|2553.9|2561.66|2553.96|2559.46|2551.76|33
1647202590000|2022-03-13 20:16:30|2561.57|2553.87|2561.1|2553.4|2561.57|2553.87|2560.74|2553.04|35
1647202600000|2022-03-13 20:16:40|2561.17|2553.47|2561.6|2553.9|2561.61|2553.91|2561.04|2553.34|26
1647202610000|2022-03-13 20:16:50|2561.66|2553.96|2560.87|2553.17|2561.73|2554.03|2560.87|2553.17|23
1647202620000|2022-03-13 20:17:00|2560.88|2553.18|2560.96|2553.26|2561.02|2553.32|2560.88|2553.18|32
1647202630000|2022-03-13 20:17:10|2560.97|2553.27|2561|2553.3|2561.02|2553.32|2560.79|2553.09|21
1647202640000|2022-03-13 20:17:20|2561.02|2553.32|2560.97|2553.27|2561.02|2553.32|2560.83|2553.13|25
1647202650000|2022-03-13 20:17:30|2560.9|2553.2|2560.58|2552.88|2561.07|2553.37|2560.35|2552.65|30
1647202660000|2022-03-13 20:17:40|2560.52|2552.82|2560.52|2552.82|2560.62|2552.92|2560.52|2552.82|19
1647202670000|2022-03-13 20:17:50|2560.55|2552.85|2560.54|2552.84|2560.58|2552.88|2560.45|2552.75|23
1647202680000|2022-03-13 20:18:00|2560.53|2552.83|2560.91|2553.21|2560.91|2553.21|2560.53|2552.83|25
1647202690000|2022-03-13 20:18:10|2561.05|2553.35|2561|2553.3|2561.15|2553.45|2560.94|2553.24|18
1647202700000|2022-03-13 20:18:20|2561.02|2553.32|2561.04|2553.34|2561.06|2553.36|2561|2553.3|13
1647202710000|2022-03-13 20:18:30|2561.05|2553.35|2561.7|2554|2561.75|2554.05|2561.04|2553.34|26
1647202720000|2022-03-13 20:18:40|2561.73|2554.03|2561.16|2553.46|2561.87|2554.17|2561.13|2553.43|23
1647202730000|2022-03-13 20:18:50|2561.17|2553.47|2561.14|2553.44|2561.17|2553.47|2561.09|2553.39|21
1647202740000|2022-03-13 20:19:00|2561.13|2553.43|2561.12|2553.42|2561.2|2553.5|2561.11|2553.41|20
1647202750000|2022-03-13 20:19:10|2561.13|2553.43|2561.13|2553.43|2561.13|2553.43|2561.1|2553.4|9
1647202760000|2022-03-13 20:19:20|2561.1|2553.4|2559.23|2551.53|2561.1|2553.4|2559.22|2551.52|32
1647202770000|2022-03-13 20:19:30|2559.24|2551.54|2559.23|2551.53|2559.32|2551.62|2559.15|2551.45|27
1647202780000|2022-03-13 20:19:40|2559.24|2551.54|2558.81|2551.11|2559.29|2551.59|2558.8|2551.1|33
1647202790000|2022-03-13 20:19:50|2558.79|2551.09|2557.22|2549.52|2558.91|2551.21|2557.16|2549.46|32
1647202800000|2022-03-13 20:20:00|2557.23|2549.53|2553.99|2546.29|2557.23|2549.53|2553.99|2546.29|34
1647202810000|2022-03-13 20:20:10|2553.97|2546.27|2549.82|2542.12|2553.97|2546.27|2549.82|2542.12|37
1647202820000|2022-03-13 20:20:20|2549.76|2542.06|2550.76|2543.06|2552.73|2545.03|2549.76|2542.06|36
1647202830000|2022-03-13 20:20:30|2550.62|2542.92|2550.63|2542.93|2550.63|2542.93|2548.92|2541.22|35
1647202840000|2022-03-13 20:20:40|2550.52|2542.82|2551.05|2543.35|2552.53|2544.83|2550.52|2542.82|39
1647202850000|2022-03-13 20:20:50|2550.88|2543.18|2550.72|2543.02|2551.01|2543.31|2550.53|2542.83|32
1647202860000|2022-03-13 20:21:00|2550.71|2543.01|2551.95|2544.25|2551.95|2544.25|2550.69|2542.99|33
1647202870000|2022-03-13 20:21:10|2552.04|2544.34|2551.69|2543.99|2552.49|2544.79|2551.55|2543.85|34
1647202880000|2022-03-13 20:21:20|2551.62|2543.92|2551.68|2543.98|2551.69|2543.99|2551.25|2543.55|30
1647202890000|2022-03-13 20:21:30|2551.73|2544.03|2551.64|2543.94|2552|2544.3|2551.61|2543.91|31
1647202900000|2022-03-13 20:21:40|2551.72|2544.02|2551.41|2543.71|2551.76|2544.06|2551.41|2543.71|22
1647202910000|2022-03-13 20:21:50|2551.42|2543.72|2551.69|2543.99|2551.84|2544.14|2551.42|2543.72|13
1647202920000|2022-03-13 20:22:00|2551.67|2543.97|2551.9|2544.2|2551.95|2544.25|2551.33|2543.63|26
1647202930000|2022-03-13 20:22:10|2551.94|2544.24|2552.48|2544.78|2552.49|2544.79|2551.94|2544.24|14
1647202940000|2022-03-13 20:22:20|2552.45|2544.75|2552.29|2544.59|2552.45|2544.75|2552.28|2544.58|25
1647202950000|2022-03-13 20:22:30|2552.32|2544.62|2552.58|2544.88|2552.58|2544.88|2552.3|2544.6|24
1647202960000|2022-03-13 20:22:40|2552.56|2544.86|2553.03|2545.33|2553.04|2545.34|2552.51|2544.81|26
1647202970000|2022-03-13 20:22:50|2553.05|2545.35|2553.5|2545.8|2553.55|2545.85|2553.05|2545.35|25
1647202980000|2022-03-13 20:23:00|2553.49|2545.79|2553.09|2545.39|2553.55|2545.85|2552.97|2545.27|28
1647202990000|2022-03-13 20:23:10|2552.99|2545.29|2552.95|2545.25|2553.06|2545.36|2552.83|2545.13|23
1647203000000|2022-03-13 20:23:20|2553.01|2545.31|2553.04|2545.34|2553.11|2545.41|2552.98|2545.28|26
1647203010000|2022-03-13 20:23:30|2553.02|2545.32|2553.23|2545.53|2553.29|2545.59|2553|2545.3|23
1647203020000|2022-03-13 20:23:40|2553.35|2545.65|2554.07|2546.37|2554.09|2546.39|2553.34|2545.64|27
1647203030000|2022-03-13 20:23:50|2554.09|2546.39|2554|2546.3|2554.1|2546.4|2553.76|2546.06|31
1647203040000|2022-03-13 20:24:00|2553.99|2546.29|2555.77|2548.07|2555.78|2548.08|2553.99|2546.29|31
1647203050000|2022-03-13 20:24:10|2555.8|2548.1|2557.39|2549.69|2557.75|2550.05|2555.8|2548.1|37
1647203060000|2022-03-13 20:24:20|2557.4|2549.7|2558.19|2550.49|2558.31|2550.61|2557.26|2549.56|32
1647203070000|2022-03-13 20:24:30|2558.11|2550.41|2559.11|2551.41|2559.43|2551.73|2558.11|2550.41|35
1647203080000|2022-03-13 20:24:40|2559.12|2551.42|2559.08|2551.38|2559.27|2551.57|2559.08|2551.38|18
1647203090000|2022-03-13 20:24:50|2559.17|2551.47|2558.76|2551.06|2559.18|2551.48|2558.76|2551.06|27
1647203100000|2022-03-13 20:25:00|2558.81|2551.11|2558.84|2551.14|2558.85|2551.15|2558.73|2551.03|26
1647203110000|2022-03-13 20:25:10|2558.74|2551.04|2559.78|2552.08|2559.78|2552.08|2558.74|2551.04|22
1647203120000|2022-03-13 20:25:20|2559.8|2552.1|2561.35|2552.15|2561.35|2552.57|2559.79|2551.79|25
1647203130000|2022-03-13 20:25:30|2561.37|2552.17|2560.45|2551.25|2561.62|2552.42|2560.43|2551.23|35
1647203140000|2022-03-13 20:25:40|2560.38|2551.18|2561.26|2552.06|2561.28|2552.08|2560.33|2551.13|31
1647203150000|2022-03-13 20:25:50|2561.29|2552.09|2561.29|2552.09|2561.33|2552.13|2561.22|2552.02|27
1647203160000|2022-03-13 20:26:00|2561.3|2552.1|2561.03|2551.83|2561.31|2552.11|2561.01|2551.81|31
1647203170000|2022-03-13 20:26:10|2561.04|2551.84|2561.01|2551.81|2561.07|2551.87|2560.93|2551.73|29
1647203180000|2022-03-13 20:26:20|2560.98|2551.78|2560.85|2551.65|2561.02|2551.82|2560.84|2551.64|28
1647203190000|2022-03-13 20:26:30|2560.9|2551.7|2560.97|2551.77|2561.02|2551.82|2560.67|2551.47|22
1647203200000|2022-03-13 20:26:40|2561.02|2551.82|2561.14|2551.94|2561.14|2551.94|2560.95|2551.75|20
1647203210000|2022-03-13 20:26:50|2561.09|2551.89|2561.02|2551.82|2561.1|2551.9|2561.02|2551.82|26
1647203220000|2022-03-13 20:27:00|2561.01|2551.81|2560.11|2550.91|2561.03|2551.83|2560.11|2550.91|30
1647203230000|2022-03-13 20:27:10|2560.09|2550.89|2559.49|2550.29|2560.09|2550.89|2559.49|2550.29|28
1647203240000|2022-03-13 20:27:20|2559.51|2550.31|2559|2549.8|2559.51|2550.31|2559|2549.8|33
1647203250000|2022-03-13 20:27:30|2558.97|2549.77|2559.36|2550.16|2559.39|2550.19|2558.97|2549.77|27
1647203260000|2022-03-13 20:27:40|2559.38|2550.18|2559.29|2550.09|2559.49|2550.29|2559.18|2549.98|31
1647203270000|2022-03-13 20:27:50|2559.24|2550.04|2559.54|2550.34|2559.55|2550.35|2559.11|2549.91|21
1647203280000|2022-03-13 20:28:00|2559.53|2550.33|2559.72|2550.52|2559.78|2550.58|2559.52|2550.32|21
1647203290000|2022-03-13 20:28:10|2559.74|2550.54|2559.25|2550.05|2559.76|2550.56|2559.14|2549.94|29
1647203300000|2022-03-13 20:28:20|2559.17|2549.97|2558.38|2549.18|2559.17|2549.97|2558.3|2549.1|28
1647203310000|2022-03-13 20:28:30|2558.37|2549.17|2557.85|2548.65|2558.37|2549.17|2557.84|2548.64|27
1647203320000|2022-03-13 20:28:40|2557.83|2548.63|2557.75|2548.55|2557.89|2548.69|2557.7|2548.5|20
1647203330000|2022-03-13 20:28:50|2557.74|2548.54|2557.91|2548.71|2558|2548.8|2557.74|2548.54|21
1647203340000|2022-03-13 20:29:00|2558|2548.8|2557.97|2548.77|2558.14|2548.94|2557.84|2548.64|30
1647203350000|2022-03-13 20:29:10|2557.9|2548.7|2557.08|2547.88|2557.95|2548.75|2557.08|2547.88|29
1647203360000|2022-03-13 20:29:20|2557.09|2547.89|2558.25|2549.05|2558.27|2549.07|2556.95|2547.75|28
1647203370000|2022-03-13 20:29:30|2558.24|2549.04|2558.48|2549.28|2558.48|2549.28|2558.16|2548.96|24
1647203380000|2022-03-13 20:29:40|2558.46|2549.26|2558.9|2549.7|2559.24|2550.04|2558.29|2549.09|25
1647203390000|2022-03-13 20:29:50|2558.83|2549.63|2558.99|2549.79|2558.99|2549.79|2558.7|2549.5|26
1647203400000|2022-03-13 20:30:00|2559.01|2549.81|2558.19|2548.99|2559.01|2549.81|2557.83|2548.63|34
1647203410000|2022-03-13 20:30:10|2558.11|2548.91|2558.27|2549.07|2558.41|2549.21|2558.07|2548.87|28
1647203420000|2022-03-13 20:30:20|2558.23|2549.03|2558.03|2548.83|2558.23|2549.03|2557.87|2548.67|25
1647203430000|2022-03-13 20:30:30|2557.93|2548.73|2557.99|2548.79|2558.14|2548.94|2557.93|2548.73|33
1647203440000|2022-03-13 20:30:40|2558.01|2548.81|2557.99|2548.79|2558.08|2548.88|2557.95|2548.75|18
1647203450000|2022-03-13 20:30:50|2557.98|2548.78|2557.76|2548.56|2558.01|2548.81|2557.65|2548.45|19
1647203460000|2022-03-13 20:31:00|2557.79|2548.59|2556.97|2547.77|2557.79|2548.59|2556.97|2547.77|34
1647203470000|2022-03-13 20:31:10|2557.02|2547.82|2557|2547.8|2557.09|2547.89|2556.92|2547.72|25
1647203480000|2022-03-13 20:31:20|2556.99|2547.79|2557.39|2548.19|2557.39|2548.19|2556.93|2547.73|19
1647203490000|2022-03-13 20:31:30|2557.37|2548.17|2557.41|2548.21|2557.47|2548.27|2557.36|2548.16|19
1647203500000|2022-03-13 20:31:40|2557.4|2548.2|2557.42|2548.22|2557.59|2548.39|2557.38|2548.18|23
1647203510000|2022-03-13 20:31:50|2557.45|2548.25|2557.52|2548.32|2557.52|2548.32|2557.32|2548.12|25
1647203520000|2022-03-13 20:32:00|2557.4|2548.2|2557.59|2548.39|2557.59|2548.39|2557.4|2548.2|13
1647203530000|2022-03-13 20:32:10|2557.5|2548.3|2557.5|2548.3|2557.76|2548.56|2557.4|2548.2|32
1647203540000|2022-03-13 20:32:20|2557.44|2548.24|2557.38|2548.18|2557.44|2548.24|2557.32|2548.12|12
1647203550000|2022-03-13 20:32:30|2557.39|2548.19|2558.35|2549.15|2558.46|2549.26|2557.29|2548.09|34
1647203560000|2022-03-13 20:32:40|2558.33|2549.13|2557.89|2548.69|2558.37|2549.17|2557.88|2548.68|25
1647203570000|2022-03-13 20:32:50|2557.9|2548.7|2558.11|2548.91|2558.11|2548.91|2557.89|2548.69|16
1647203580000|2022-03-13 20:33:00|2558.16|2548.96|2557.65|2548.45|2558.16|2548.96|2557.65|2548.45|18
1647203590000|2022-03-13 20:33:10|2557.61|2548.41|2557.71|2548.51|2557.72|2548.52|2557.59|2548.39|13
1647203600000|2022-03-13 20:33:20|2557.68|2548.48|2557.57|2548.37|2557.73|2548.53|2557.54|2548.34|21
1647203610000|2022-03-13 20:33:30|2557.58|2548.38|2557.67|2548.47|2557.67|2548.47|2557.56|2548.36|13
1647203620000|2022-03-13 20:33:40|2557.64|2548.44|2557.69|2548.49|2557.69|2548.49|2557.56|2548.36|12
1647203630000|2022-03-13 20:33:50|2557.67|2548.47|2557.49|2548.29|2557.73|2548.53|2557.4|2548.2|26
1647203640000|2022-03-13 20:34:00|2557.5|2548.3|2557.69|2548.49|2557.69|2548.49|2557.42|2548.22|23
1647203650000|2022-03-13 20:34:10|2557.66|2548.46|2557.68|2548.48|2557.81|2548.61|2557.64|2548.44|22
1647203660000|2022-03-13 20:34:20|2557.64|2548.44|2557.75|2548.55|2557.79|2548.59|2557.64|2548.44|12
1647203670000|2022-03-13 20:34:30|2557.68|2548.48|2557.63|2548.43|2557.75|2548.55|2557.61|2548.41|18
1647203680000|2022-03-13 20:34:40|2557.64|2548.44|2557.88|2548.68|2557.9|2548.7|2557.64|2548.44|19
1647203690000|2022-03-13 20:34:50|2557.87|2548.67|2557.9|2548.7|2557.96|2548.76|2557.83|2548.63|16
1647203700000|2022-03-13 20:35:00|2557.92|2548.72|2557.7|2548.5|2557.92|2548.72|2557.69|2548.49|21
1647203710000|2022-03-13 20:35:10|2557.69|2548.49|2557.14|2547.94|2557.69|2548.49|2557.02|2547.82|25
1647203720000|2022-03-13 20:35:20|2557.13|2547.93|2556.98|2547.78|2557.13|2547.93|2556.98|2547.78|19
1647203730000|2022-03-13 20:35:30|2557|2547.8|2557.3|2548.1|2557.32|2548.12|2557|2547.8|23
1647203740000|2022-03-13 20:35:40|2557.31|2548.11|2557.64|2548.44|2557.64|2548.44|2557.31|2548.11|22
1647203750000|2022-03-13 20:35:50|2557.71|2548.51|2557.56|2548.36|2557.71|2548.51|2557.56|2548.36|20
1647203760000|2022-03-13 20:36:00|2557.55|2548.35|2557.1|2547.9|2557.57|2548.37|2557.06|2547.86|27
1647203770000|2022-03-13 20:36:10|2557.09|2547.89|2557.09|2547.89|2557.09|2547.89|2557.04|2547.84|20
1647203780000|2022-03-13 20:36:20|2557.08|2547.88|2557.02|2547.82|2557.08|2547.88|2556.98|2547.78|23
1647203790000|2022-03-13 20:36:30|2557.01|2547.81|2557.08|2547.88|2557.08|2547.88|2556.99|2547.79|15
1647203800000|2022-03-13 20:36:40|2557.04|2547.84|2557.69|2548.49|2557.7|2548.5|2557.01|2547.81|24
1647203810000|2022-03-13 20:36:50|2557.71|2548.51|2557.43|2548.23|2557.82|2548.62|2557.4|2548.2|20
1647203820000|2022-03-13 20:37:00|2557.44|2548.24|2557.47|2548.27|2557.55|2548.35|2557.34|2548.14|19
1647203830000|2022-03-13 20:37:10|2557.44|2548.24|2557.45|2548.25|2557.59|2548.39|2557.43|2548.23|13
1647203840000|2022-03-13 20:37:20|2557.46|2548.26|2557.68|2548.48|2557.7|2548.5|2557.46|2548.26|17
1647203850000|2022-03-13 20:37:30|2557.55|2548.35|2557.58|2548.38|2557.68|2548.48|2557.52|2548.32|21
1647203860000|2022-03-13 20:37:40|2557.57|2548.37|2557.73|2548.53|2557.78|2548.58|2557.56|2548.36|16
1647203870000|2022-03-13 20:37:50|2557.77|2548.57|2557.38|2548.18|2557.77|2548.57|2557.36|2548.16|12
1647203880000|2022-03-13 20:38:00|2557.39|2548.19|2557.43|2548.23|2557.58|2548.38|2557.38|2548.18|11
1647203890000|2022-03-13 20:38:10|2557.41|2548.21|2557.64|2548.44|2557.64|2548.44|2557.38|2548.18|22
1647203900000|2022-03-13 20:38:20|2557.63|2548.43|2557.64|2548.44|2557.7|2548.5|2557.56|2548.36|14
1647203910000|2022-03-13 20:38:30|2557.65|2548.45|2557.76|2548.56|2557.76|2548.56|2557.65|2548.45|8
1647203920000|2022-03-13 20:38:40|2557.71|2548.51|2557.71|2548.51|2557.72|2548.52|2557.7|2548.5|5
1647203930000|2022-03-13 20:38:50|2557.72|2548.52|2557.67|2548.47|2557.72|2548.52|2557.57|2548.37|13
1647203940000|2022-03-13 20:39:00|2557.64|2548.44|2557.88|2548.68|2557.89|2548.69|2557.64|2548.44|20
1647203950000|2022-03-13 20:39:10|2557.89|2548.69|2557.89|2548.69|2557.92|2548.72|2557.82|2548.62|21
1647203960000|2022-03-13 20:39:20|2557.9|2548.7|2557.91|2548.71|2557.92|2548.72|2557.9|2548.7|5
1647203970000|2022-03-13 20:39:30|2557.89|2548.69|2557.95|2548.75|2557.97|2548.77|2557.88|2548.68|20
1647203980000|2022-03-13 20:39:40|2557.96|2548.76|2558.18|2548.98|2558.19|2548.99|2557.93|2548.73|23
1647203990000|2022-03-13 20:39:50|2558.19|2548.99|2558.23|2549.03|2558.24|2549.04|2558.16|2548.96|25
1647204000000|2022-03-13 20:40:00|2558.28|2549.08|2558.26|2549.06|2558.28|2549.08|2558.12|2548.92|29
1647204010000|2022-03-13 20:40:10|2558.25|2549.05|2558.19|2548.99|2558.28|2549.08|2558.19|2548.99|28
1647204020000|2022-03-13 20:40:20|2558.27|2549.07|2558.22|2549.02|2558.29|2549.09|2558.18|2548.98|19
1647204030000|2022-03-13 20:40:30|2558.29|2549.09|2558.19|2548.99|2558.3|2549.1|2558.18|2548.98|27
1647204040000|2022-03-13 20:40:40|2558.18|2548.98|2558.38|2549.18|2558.4|2549.2|2558.12|2548.92|22
1647204050000|2022-03-13 20:40:50|2558.39|2549.19|2558.32|2549.12|2558.43|2549.23|2558.3|2549.1|14
1647204060000|2022-03-13 20:41:00|2558.35|2549.15|2557.78|2548.58|2558.42|2549.22|2557.78|2548.58|20
1647204070000|2022-03-13 20:41:10|2557.75|2548.55|2557.14|2547.94|2557.78|2548.58|2557.06|2547.86|27
1647204080000|2022-03-13 20:41:20|2557.12|2547.92|2557.1|2547.9|2557.14|2547.94|2557.1|2547.9|11
1647204090000|2022-03-13 20:41:30|2557.12|2547.92|2557.12|2547.92|2557.12|2547.92|2557|2547.8|20
1647204100000|2022-03-13 20:41:40|2557.13|2547.93|2557.44|2548.24|2557.61|2548.41|2557.09|2547.89|28
1647204110000|2022-03-13 20:41:50|2557.46|2548.26|2557.49|2548.29|2557.67|2548.47|2557.44|2548.24|23
1647204120000|2022-03-13 20:42:00|2557.4|2548.2|2556.81|2547.61|2557.52|2548.32|2556.81|2547.61|27
1647204130000|2022-03-13 20:42:10|2556.82|2547.62|2556.4|2547.2|2556.82|2547.62|2556.16|2546.96|34
1647204140000|2022-03-13 20:42:20|2556.42|2547.22|2557.17|2547.97|2557.17|2547.97|2556.42|2547.22|25
1647204150000|2022-03-13 20:42:30|2557.2|2548|2556.98|2547.78|2557.2|2548|2556.98|2547.78|16
1647204160000|2022-03-13 20:42:40|2556.91|2547.71|2557|2547.8|2557|2547.8|2556.88|2547.68|8
1647204170000|2022-03-13 20:42:50|2556.99|2547.79|2556.9|2547.7|2557|2547.8|2556.89|2547.69|9
1647204180000|2022-03-13 20:43:00|2556.91|2547.71|2557.48|2548.28|2557.5|2548.3|2556.89|2547.69|29
1647204190000|2022-03-13 20:43:10|2557.47|2548.27|2557.66|2548.46|2557.71|2548.51|2557.44|2548.24|22
1647204200000|2022-03-13 20:43:20|2557.62|2548.42|2557.38|2548.18|2557.67|2548.47|2557.36|2548.16|19
1647204210000|2022-03-13 20:43:30|2557.37|2548.17|2557.64|2548.44|2557.64|2548.44|2557.37|2548.17|17
1647204220000|2022-03-13 20:43:40|2557.63|2548.43|2557.66|2548.46|2557.85|2548.65|2557.56|2548.36|18
1647204230000|2022-03-13 20:43:50|2557.75|2548.55|2558.42|2549.22|2558.42|2549.22|2557.75|2548.55|26
1647204240000|2022-03-13 20:44:00|2558.56|2549.36|2558.41|2549.21|2558.56|2549.36|2558.33|2549.13|16
1647204250000|2022-03-13 20:44:10|2558.42|2549.22|2558.39|2549.19|2558.42|2549.22|2558.33|2549.13|14
1647204260000|2022-03-13 20:44:20|2558.38|2549.18|2558.39|2549.19|2558.42|2549.22|2558.3|2549.1|14
1647204270000|2022-03-13 20:44:30|2558.44|2549.24|2558.63|2549.43|2558.66|2549.46|2558.43|2549.23|21
1647204280000|2022-03-13 20:44:40|2558.62|2549.42|2558.53|2549.33|2558.62|2549.42|2558.34|2549.14|23
1647204290000|2022-03-13 20:44:50|2558.46|2549.26|2558.44|2549.24|2558.54|2549.34|2558.37|2549.17|23
1647204300000|2022-03-13 20:45:00|2558.45|2549.25|2557.71|2548.51|2558.47|2549.27|2557.67|2548.47|27
1647204310000|2022-03-13 20:45:10|2557.68|2548.48|2557.65|2548.45|2557.69|2548.49|2557.58|2548.38|23
1647204320000|2022-03-13 20:45:20|2557.62|2548.42|2557.42|2548.22|2557.74|2548.54|2557.41|2548.21|24
1647204330000|2022-03-13 20:45:30|2557.44|2548.24|2557.46|2548.26|2557.49|2548.29|2557.18|2547.98|25
1647204340000|2022-03-13 20:45:40|2557.47|2548.27|2557.54|2548.34|2557.54|2548.34|2557.43|2548.23|17
1647204350000|2022-03-13 20:45:50|2557.53|2548.33|2557.75|2548.55|2557.84|2548.64|2557.44|2548.24|21
1647204360000|2022-03-13 20:46:00|2557.76|2548.56|2557.79|2548.59|2557.84|2548.64|2557.75|2548.55|19
1647204370000|2022-03-13 20:46:10|2557.78|2548.58|2557.75|2548.55|2557.79|2548.59|2557.72|2548.52|10
1647204380000|2022-03-13 20:46:20|2557.74|2548.54|2557.74|2548.54|2557.79|2548.59|2557.71|2548.51|12
1647204390000|2022-03-13 20:46:30|2557.7|2548.5|2557.73|2548.53|2557.78|2548.58|2557.65|2548.45|19
1647204400000|2022-03-13 20:46:40|2557.72|2548.52|2558.43|2549.23|2558.45|2549.25|2557.66|2548.46|24
1647204410000|2022-03-13 20:46:50|2558.4|2549.2|2558.73|2549.53|2558.73|2549.53|2558.4|2549.2|19
1647204420000|2022-03-13 20:47:00|2558.67|2549.47|2558.76|2549.56|2558.76|2549.56|2558.66|2549.46|32
1647204430000|2022-03-13 20:47:10|2558.72|2549.52|2558.23|2549.03|2558.89|2549.69|2558.23|2549.03|35
1647204440000|2022-03-13 20:47:20|2558.28|2549.08|2558.33|2549.13|2558.37|2549.17|2558.26|2549.06|27
1647204450000|2022-03-13 20:47:30|2558.37|2549.17|2558.32|2549.12|2558.38|2549.18|2558.24|2549.04|28
1647204460000|2022-03-13 20:47:40|2558.3|2549.1|2558.31|2549.11|2558.36|2549.16|2558.25|2549.05|28
1647204470000|2022-03-13 20:47:50|2558.28|2549.08|2558.29|2549.09|2558.33|2549.13|2558.28|2549.08|18
1647204480000|2022-03-13 20:48:00|2558.32|2549.12|2557.86|2548.66|2558.36|2549.16|2557.85|2548.65|28
1647204490000|2022-03-13 20:48:10|2557.87|2548.67|2557.81|2548.61|2557.89|2548.69|2557.81|2548.61|9
1647204500000|2022-03-13 20:48:20|2557.79|2548.59|2557.82|2548.62|2557.85|2548.65|2557.79|2548.59|12
1647204510000|2022-03-13 20:48:30|2557.83|2548.63|2557.84|2548.64|2557.84|2548.64|2557.56|2548.36|18
1647204520000|2022-03-13 20:48:40|2557.83|2548.63|2557.77|2548.57|2557.83|2548.63|2557.76|2548.56|11
1647204530000|2022-03-13 20:48:50|2557.73|2548.53|2557.78|2548.58|2557.78|2548.58|2557.72|2548.52|9
1647204540000|2022-03-13 20:49:00|2557.76|2548.56|2557.73|2548.53|2557.79|2548.59|2557.73|2548.53|8
1647204550000|2022-03-13 20:49:10|2557.69|2548.49|2557.73|2548.53|2557.79|2548.59|2557.65|2548.45|17
1647204560000|2022-03-13 20:49:20|2557.74|2548.54|2557.68|2548.48|2557.78|2548.58|2557.68|2548.48|8
1647204570000|2022-03-13 20:49:30|2557.66|2548.46|2557.77|2548.57|2557.77|2548.57|2557.61|2548.41|13
1647204580000|2022-03-13 20:49:40|2557.73|2548.53|2557.66|2548.46|2557.74|2548.54|2557.59|2548.39|10
1647204590000|2022-03-13 20:49:50|2557.67|2548.47|2557.88|2548.68|2557.93|2548.73|2557.48|2548.28|20
1647204600000|2022-03-13 20:50:00|2557.87|2548.67|2557.42|2548.22|2557.87|2548.67|2557.38|2548.18|33
1647204610000|2022-03-13 20:50:10|2557.45|2548.25|2557.41|2548.21|2557.52|2548.32|2557.37|2548.17|22
1647204620000|2022-03-13 20:50:20|2557.42|2548.22|2557.38|2548.18|2557.53|2548.33|2557.36|2548.16|14
1647204630000|2022-03-13 20:50:30|2557.28|2548.08|2557.1|2547.9|2557.3|2548.1|2557.04|2547.84|26
1647204640000|2022-03-13 20:50:40|2557.11|2547.91|2557.21|2548.01|2557.25|2548.05|2557.09|2547.89|34
1647204650000|2022-03-13 20:50:50|2557.2|2548|2557.09|2547.89|2557.2|2548|2557.04|2547.84|31
1647204660000|2022-03-13 20:51:00|2557.07|2547.87|2555.24|2546.04|2557.09|2547.89|2555.24|2546.04|37
1647204670000|2022-03-13 20:51:10|2555.13|2545.93|2555.37|2546.17|2555.37|2546.17|2554.94|2545.74|25
1647204680000|2022-03-13 20:51:20|2555.42|2546.22|2556.09|2546.89|2556.18|2546.98|2555.41|2546.21|27
1647204690000|2022-03-13 20:51:30|2556.03|2546.83|2555.91|2546.71|2556.1|2546.9|2555.91|2546.71|21
1647204700000|2022-03-13 20:51:40|2555.93|2546.73|2555.76|2546.56|2556|2546.8|2555.71|2546.51|18
1647204710000|2022-03-13 20:51:50|2555.75|2546.55|2555.78|2546.58|2555.79|2546.59|2555.7|2546.5|24
1647204720000|2022-03-13 20:52:00|2555.79|2546.59|2555.43|2546.23|2555.79|2546.59|2555.38|2546.18|26
1647204730000|2022-03-13 20:52:10|2555.46|2546.26|2555.48|2546.28|2555.56|2546.36|2555.4|2546.2|17
1647204740000|2022-03-13 20:52:20|2555.43|2546.23|2555.41|2546.21|2555.51|2546.31|2555.41|2546.21|15
1647204750000|2022-03-13 20:52:30|2555.43|2546.23|2555.27|2546.07|2555.45|2546.25|2555.27|2546.07|19
1647204760000|2022-03-13 20:52:40|2555.26|2546.06|2555.21|2546.01|2555.26|2546.06|2555.17|2545.97|5
1647204770000|2022-03-13 20:52:50|2555.09|2545.89|2554.71|2545.51|2555.09|2545.89|2554.6|2545.4|26
1647204780000|2022-03-13 20:53:00|2554.67|2545.47|2553.88|2544.68|2554.68|2545.48|2553.69|2544.49|27
1647204790000|2022-03-13 20:53:10|2553.89|2544.69|2554.4|2545.2|2554.4|2545.2|2553.75|2544.55|30
1647204800000|2022-03-13 20:53:20|2554.42|2545.22|2554.15|2544.95|2554.42|2545.22|2554.13|2544.93|18
1647204810000|2022-03-13 20:53:30|2554.17|2544.97|2554.12|2544.92|2554.17|2544.97|2554.05|2544.85|19
1647204820000|2022-03-13 20:53:40|2553.99|2544.79|2553.59|2544.39|2553.99|2544.79|2553.53|2544.33|29
1647204830000|2022-03-13 20:53:50|2553.56|2544.36|2553.98|2544.78|2553.98|2544.78|2553.54|2544.34|27
1647204840000|2022-03-13 20:54:00|2553.95|2544.75|2553.9|2544.7|2553.95|2544.75|2553.76|2544.56|25
1647204850000|2022-03-13 20:54:10|2553.91|2544.71|2553.87|2544.67|2554.01|2544.81|2553.82|2544.62|20
1647204860000|2022-03-13 20:54:20|2553.88|2544.68|2553.85|2544.65|2553.91|2544.71|2553.78|2544.58|15
1647204870000|2022-03-13 20:54:30|2553.87|2544.67|2553.63|2544.43|2553.89|2544.69|2553.58|2544.38|23
1647204880000|2022-03-13 20:54:40|2553.6|2544.4|2553.68|2544.48|2553.71|2544.51|2553.59|2544.39|23
1647204890000|2022-03-13 20:54:50|2553.67|2544.47|2553.77|2544.57|2553.78|2544.58|2553.67|2544.47|5
1647204900000|2022-03-13 20:55:00|2553.8|2544.6|2553.65|2544.45|2553.8|2544.6|2553.56|2544.36|31
1647204910000|2022-03-13 20:55:10|2553.64|2544.44|2553.72|2544.52|2553.77|2544.57|2553.64|2544.44|19
1647204920000|2022-03-13 20:55:20|2553.71|2544.51|2553.62|2544.42|2553.71|2544.51|2553.62|2544.42|11
1647204930000|2022-03-13 20:55:30|2553.57|2544.37|2553.54|2544.34|2553.61|2544.41|2553.32|2544.12|28
1647204940000|2022-03-13 20:55:40|2553.56|2544.36|2551.69|2542.49|2553.6|2544.4|2551.64|2542.44|34
1647204950000|2022-03-13 20:55:50|2551.68|2542.48|2551.73|2542.53|2551.76|2542.56|2551.65|2542.45|26
1647204960000|2022-03-13 20:56:00|2551.67|2542.47|2551.49|2542.29|2551.69|2542.49|2551.48|2542.28|27
1647204970000|2022-03-13 20:56:10|2551.48|2542.28|2550.79|2541.59|2551.52|2542.32|2550.67|2541.47|28
1647204980000|2022-03-13 20:56:20|2550.81|2541.61|2551.08|2541.88|2551.1|2541.9|2550.79|2541.59|22
1647204990000|2022-03-13 20:56:30|2551.1|2541.9|2550.87|2541.67|2551.13|2541.93|2550.83|2541.63|21
1647205000000|2022-03-13 20:56:40|2550.83|2541.63|2550.68|2541.48|2550.83|2541.63|2550.67|2541.47|27
1647205010000|2022-03-13 20:56:50|2550.69|2541.49|2550.47|2541.27|2550.7|2541.5|2550.46|2541.26|18
1647205020000|2022-03-13 20:57:00|2550.51|2541.31|2550.55|2541.35|2550.56|2541.36|2550.43|2541.23|30
1647205030000|2022-03-13 20:57:10|2550.58|2541.38|2550.5|2541.3|2550.6|2541.4|2550.5|2541.3|19
1647205040000|2022-03-13 20:57:20|2550.53|2541.33|2550.56|2541.36|2550.59|2541.39|2550.47|2541.27|24
1647205050000|2022-03-13 20:57:30|2550.57|2541.37|2550.57|2541.37|2550.6|2541.4|2550.5|2541.3|21
1647205060000|2022-03-13 20:57:40|2550.58|2541.38|2550.58|2541.38|2550.59|2541.39|2550.55|2541.35|12
1647205070000|2022-03-13 20:57:50|2550.55|2541.35|2550.63|2541.43|2550.64|2541.44|2550.55|2541.35|9
1647205080000|2022-03-13 20:58:00|2550.64|2541.44|2550.62|2541.42|2550.64|2541.44|2550.6|2541.4|5
1647205090000|2022-03-13 20:58:10|2550.6|2541.4|2550.66|2541.46|2550.68|2541.48|2550.6|2541.4|25
1647205100000|2022-03-13 20:58:20|2550.68|2541.48|2550.49|2541.29|2550.7|2541.5|2550.48|2541.28|27
1647205110000|2022-03-13 20:58:30|2550.5|2541.3|2551.12|2541.92|2551.16|2541.96|2550.48|2541.28|27
1647205120000|2022-03-13 20:58:40|2551.08|2541.88|2551.23|2542.03|2551.23|2542.03|2551.04|2541.84|18
1647205130000|2022-03-13 20:58:50|2551.22|2542.02|2551.31|2542.11|2551.32|2542.12|2551.22|2542.02|20
1647205140000|2022-03-13 20:59:00|2551.25|2542.05|2551.33|2542.13|2551.44|2542.24|2551.24|2542.04|22
1647205150000|2022-03-13 20:59:10|2551.29|2542.09|2551.2|2542|2551.39|2542.19|2551.2|2542|21
1647205160000|2022-03-13 20:59:20|2551.21|2542.01|2551.42|2542.22|2551.42|2542.22|2551.2|2542|23
1647205170000|2022-03-13 20:59:30|2551.41|2542.21|2551.33|2542.13|2551.45|2542.25|2551.26|2542.06|26
1647205180000|2022-03-13 20:59:40|2551.27|2542.07|2550.96|2541.76|2551.34|2542.14|2550.93|2541.73|30
1647205190000|2022-03-13 20:59:50|2550.98|2541.78|2550.98|2541.78|2550.99|2541.79|2550.9|2541.7|22
1647205200000|2022-03-13 21:00:00|2550.96|2541.76|2549.98|2540.78|2550.96|2541.76|2549.92|2540.72|30
1647205210000|2022-03-13 21:00:10|2549.99|2540.79|2548|2538.8|2549.99|2540.79|2548|2538.8|32
1647205220000|2022-03-13 21:00:20|2547.88|2538.68|2548.35|2539.15|2548.42|2539.22|2547.88|2538.68|30
1647205230000|2022-03-13 21:00:30|2548.36|2539.16|2550.05|2540.85|2550.05|2540.85|2548.36|2539.16|32
1647205240000|2022-03-13 21:00:40|2549.95|2540.75|2549.63|2540.43|2550|2540.8|2549.62|2540.42|29
1647205250000|2022-03-13 21:00:50|2549.53|2540.33|2549.46|2540.26|2549.54|2540.34|2549.46|2540.26|18
1647205260000|2022-03-13 21:01:00|2549.44|2540.24|2549.18|2539.98|2549.57|2540.37|2549.18|2539.98|23
1647205270000|2022-03-13 21:01:10|2549.17|2539.97|2549.41|2540.21|2549.41|2540.21|2549.14|2539.94|17
1647205280000|2022-03-13 21:01:20|2549.44|2540.24|2549.47|2540.27|2549.52|2540.32|2549.41|2540.21|27
1647205290000|2022-03-13 21:01:30|2549.45|2540.25|2549.8|2540.6|2549.8|2540.6|2549.45|2540.25|18
1647205300000|2022-03-13 21:01:40|2549.74|2540.54|2549.69|2540.49|2549.88|2540.68|2549.66|2540.46|24
1647205310000|2022-03-13 21:01:50|2549.68|2540.48|2549.74|2540.54|2549.8|2540.6|2549.68|2540.48|20
1647205320000|2022-03-13 21:02:00|2549.7|2540.5|2549.71|2540.51|2549.74|2540.54|2549.66|2540.46|24
1647205330000|2022-03-13 21:02:10|2549.7|2540.5|2549.72|2540.52|2550.3|2541.1|2549.67|2540.47|29
1647205340000|2022-03-13 21:02:20|2549.73|2540.53|2549.65|2540.45|2549.73|2540.53|2549.53|2540.33|17
1647205350000|2022-03-13 21:02:30|2549.66|2540.46|2549.68|2540.48|2549.68|2540.48|2549.65|2540.45|6
1647205360000|2022-03-13 21:02:40|2549.65|2540.45|2549.7|2540.5|2549.71|2540.51|2549.65|2540.45|9
1647205370000|2022-03-13 21:02:50|2549.71|2540.51|2549.81|2540.61|2549.83|2540.63|2549.68|2540.48|19
1647205380000|2022-03-13 21:03:00|2549.82|2540.62|2549.89|2540.69|2549.9|2540.7|2549.78|2540.58|18
1647205390000|2022-03-13 21:03:10|2550.01|2540.81|2549.77|2540.57|2550.01|2540.81|2549.77|2540.57|12
1647205400000|2022-03-13 21:03:20|2549.81|2540.61|2549.8|2540.6|2549.81|2540.61|2549.8|2540.6|4
1647205410000|2022-03-13 21:03:30|2549.78|2540.58|2549.81|2540.61|2549.83|2540.63|2549.78|2540.58|14
1647205420000|2022-03-13 21:03:40|2549.82|2540.62|2549.97|2540.77|2550.03|2540.83|2549.79|2540.59|25
1647205430000|2022-03-13 21:03:50|2549.96|2540.76|2549.12|2539.92|2549.96|2540.76|2549.09|2539.89|22
1647205440000|2022-03-13 21:04:00|2549.09|2539.89|2549.18|2539.98|2549.24|2540.04|2549.09|2539.89|20
1647205450000|2022-03-13 21:04:10|2549.2|2540|2549.19|2539.99|2549.21|2540.01|2549.16|2539.96|23
1647205460000|2022-03-13 21:04:20|2549.2|2540|2549.18|2539.98|2549.2|2540|2549.09|2539.89|27
1647205470000|2022-03-13 21:04:30|2549.19|2539.99|2549.29|2540.09|2549.29|2540.09|2549.16|2539.96|20
1647205480000|2022-03-13 21:04:40|2549.31|2540.11|2549.19|2539.99|2549.33|2540.13|2549.17|2539.97|19
1647205490000|2022-03-13 21:04:50|2549.2|2540|2549.2|2540|2549.21|2540.01|2549.18|2539.98|19
1647205500000|2022-03-13 21:05:00|2549.21|2540.01|2549.2|2540|2549.21|2540.01|2549.2|2540|6
1647205510000|2022-03-13 21:05:10|2549.19|2539.99|2549.32|2540.12|2549.32|2540.12|2549.19|2539.99|20
1647205520000|2022-03-13 21:05:20|2549.31|2540.11|2549.27|2540.07|2549.31|2540.11|2549.26|2540.06|22
1647205530000|2022-03-13 21:05:30|2549.26|2540.06|2549.34|2540.14|2549.38|2540.18|2549.23|2540.03|27
1647205540000|2022-03-13 21:05:40|2549.31|2540.11|2549.2|2540|2549.31|2540.11|2549.15|2539.95|16
1647205550000|2022-03-13 21:05:50|2549.21|2540.01|2549.16|2539.96|2549.23|2540.03|2549.16|2539.96|20
1647205560000|2022-03-13 21:06:00|2549.15|2539.95|2549.18|2539.98|2549.18|2539.98|2548.98|2539.78|25
1647205570000|2022-03-13 21:06:10|2549.17|2539.97|2549.15|2539.95|2549.19|2539.99|2549.14|2539.94|23
1647205580000|2022-03-13 21:06:20|2549.16|2539.96|2549.16|2539.96|2549.22|2540.02|2549.1|2539.9|31
1647205590000|2022-03-13 21:06:30|2549.18|2539.98|2549.09|2539.89|2549.21|2540.01|2549.09|2539.89|31
1647205600000|2022-03-13 21:06:40|2549.17|2539.97|2549.19|2539.99|2549.21|2540.01|2549.09|2539.89|30
1647205610000|2022-03-13 21:06:50|2549.21|2540.01|2549.21|2540.01|2549.22|2540.02|2549.08|2539.88|23
1647205620000|2022-03-13 21:07:00|2549.14|2539.94|2549.1|2539.9|2549.23|2540.03|2549.06|2539.86|33
1647205630000|2022-03-13 21:07:10|2549.19|2539.99|2549.18|2539.98|2549.2|2540|2549.06|2539.86|17
1647205640000|2022-03-13 21:07:20|2549.2|2540|2549.09|2539.89|2549.2|2540|2549.08|2539.88|27
1647205650000|2022-03-13 21:07:30|2549.19|2539.99|2549.24|2540.04|2549.28|2540.08|2549.17|2539.97|23
1647205660000|2022-03-13 21:07:40|2549.23|2540.03|2549.56|2540.36|2549.59|2540.39|2549.23|2540.03|22
1647205670000|2022-03-13 21:07:50|2549.55|2540.35|2549.59|2540.39|2549.78|2540.58|2549.53|2540.33|26
1647205680000|2022-03-13 21:08:00|2549.64|2540.44|2549.66|2540.46|2549.7|2540.5|2549.55|2540.35|24
1647205690000|2022-03-13 21:08:10|2549.64|2540.44|2549.64|2540.44|2549.69|2540.49|2549.64|2540.44|20
1647205700000|2022-03-13 21:08:20|2549.67|2540.47|2549.4|2540.2|2549.88|2540.68|2549.37|2540.17|30
1647205710000|2022-03-13 21:08:30|2549.41|2540.21|2549.61|2540.41|2549.61|2540.41|2549.39|2540.19|30
1647205720000|2022-03-13 21:08:40|2549.62|2540.42|2549.61|2540.41|2549.64|2540.44|2549.58|2540.38|13
1647205730000|2022-03-13 21:08:50|2549.59|2540.39|2549.67|2540.47|2549.68|2540.48|2549.52|2540.32|17
1647205740000|2022-03-13 21:09:00|2549.66|2540.46|2549.78|2540.58|2549.88|2540.68|2549.64|2540.44|22
1647205750000|2022-03-13 21:09:10|2549.89|2540.69|2550.4|2541.2|2550.4|2541.2|2549.89|2540.69|31
1647205760000|2022-03-13 21:09:20|2550.41|2541.21|2550.49|2541.29|2550.55|2541.35|2550.38|2541.18|24
1647205770000|2022-03-13 21:09:30|2550.48|2541.28|2550.6|2541.4|2550.69|2541.49|2550.42|2541.22|21
1647205780000|2022-03-13 21:09:40|2550.72|2541.52|2550.62|2541.42|2550.72|2541.52|2550.47|2541.27|19
1647205790000|2022-03-13 21:09:50|2550.87|2541.67|2551.96|2542.76|2551.98|2542.78|2550.87|2541.67|29
1647205800000|2022-03-13 21:10:00|2552.09|2542.89|2553|2543.8|2553.01|2543.81|2552.09|2542.89|28
1647205810000|2022-03-13 21:10:10|2553.08|2543.88|2553.06|2543.86|2553.17|2543.97|2553.01|2543.81|16
1647205820000|2022-03-13 21:10:20|2553.04|2543.84|2553.25|2544.05|2553.25|2544.05|2553.04|2543.84|21
1647205830000|2022-03-13 21:10:30|2553.29|2544.09|2553.62|2544.42|2553.62|2544.42|2553.22|2544.02|21
1647205840000|2022-03-13 21:10:40|2553.61|2544.41|2556.82|2547.62|2556.82|2547.62|2553.61|2544.41|36
1647205850000|2022-03-13 21:10:50|2557.2|2548|2558.16|2548.96|2558.24|2549.04|2557.2|2548|35
1647205860000|2022-03-13 21:11:00|2558.05|2548.85|2558.06|2548.86|2558.3|2549.1|2557.63|2548.43|36
1647205870000|2022-03-13 21:11:10|2558.07|2548.87|2558.93|2549.73|2558.93|2549.73|2557.14|2547.94|35
1647205880000|2022-03-13 21:11:20|2558.94|2549.74|2558.47|2549.27|2559.06|2549.86|2558.42|2549.22|29
1647205890000|2022-03-13 21:11:30|2558.48|2549.28|2558.27|2549.07|2558.48|2549.28|2558.19|2548.99|25
1647205900000|2022-03-13 21:11:40|2558.26|2549.06|2558.39|2549.19|2558.42|2549.22|2558.26|2549.06|13
1647205910000|2022-03-13 21:11:50|2558.36|2549.16|2558.51|2549.31|2558.51|2549.31|2558.34|2549.14|19
1647205920000|2022-03-13 21:12:00|2558.5|2549.3|2558.41|2549.21|2558.52|2549.32|2558.41|2549.21|17
1647205930000|2022-03-13 21:12:10|2558.43|2549.23|2558|2548.8|2558.43|2549.23|2557.98|2548.78|24
1647205940000|2022-03-13 21:12:20|2558.01|2548.81|2557.78|2548.58|2558.01|2548.81|2557.76|2548.56|14
1647205950000|2022-03-13 21:12:30|2557.83|2548.63|2558.16|2548.96|2558.17|2548.97|2557.74|2548.54|15
1647205960000|2022-03-13 21:12:40|2558.17|2548.97|2558.13|2548.93|2558.23|2549.03|2558.12|2548.92|18
1647205970000|2022-03-13 21:12:50|2558.14|2548.94|2558.19|2548.99|2558.33|2549.13|2558.11|2548.91|26
1647205980000|2022-03-13 21:13:00|2558.17|2548.97|2558.53|2549.33|2558.53|2549.33|2558.17|2548.97|20
1647205990000|2022-03-13 21:13:10|2558.59|2549.39|2558.61|2549.41|2558.78|2549.58|2558.59|2549.39|17
1647206000000|2022-03-13 21:13:20|2558.66|2549.46|2558.87|2549.67|2558.88|2549.68|2558.6|2549.4|12
1647206010000|2022-03-13 21:13:30|2558.88|2549.68|2559.22|2550.02|2559.22|2550.02|2558.88|2549.68|20
1647206020000|2022-03-13 21:13:40|2559.21|2550.01|2559.19|2549.99|2559.23|2550.03|2559.14|2549.94|22
1647206030000|2022-03-13 21:13:50|2559.18|2549.98|2560.95|2551.75|2560.95|2551.75|2559.17|2549.97|30
1647206040000|2022-03-13 21:14:00|2560.98|2551.78|2561.67|2552.47|2561.67|2552.47|2560.94|2551.74|29
1647206050000|2022-03-13 21:14:10|2561.64|2552.44|2561.32|2552.12|2562.07|2552.87|2561.32|2552.12|33
1647206060000|2022-03-13 21:14:20|2561.12|2551.92|2560.7|2551.5|2561.12|2551.92|2560.66|2551.46|25
1647206070000|2022-03-13 21:14:30|2560.69|2551.49|2560.57|2551.37|2560.72|2551.52|2560.57|2551.37|28
1647206080000|2022-03-13 21:14:40|2560.58|2551.38|2560.58|2551.38|2560.58|2551.38|2560.57|2551.37|3
1647206090000|2022-03-13 21:14:50|2560.59|2551.39|2560.35|2551.15|2560.6|2551.4|2560.3|2551.1|12
1647206100000|2022-03-13 21:15:00|2560.33|2551.13|2560.35|2551.15|2560.42|2551.22|2560.22|2551.02|29
1647206110000|2022-03-13 21:15:10|2560.37|2551.17|2560.13|2550.93|2560.37|2551.17|2560.13|2550.93|16
1647206120000|2022-03-13 21:15:20|2560.16|2550.96|2559.6|2550.4|2560.21|2551.01|2559.6|2550.4|25
1647206130000|2022-03-13 21:15:30|2559.58|2550.38|2559.26|2550.06|2559.6|2550.4|2559.26|2550.06|30
1647206140000|2022-03-13 21:15:40|2559.27|2550.07|2559.24|2550.04|2559.29|2550.09|2559.24|2550.04|22
1647206150000|2022-03-13 21:15:50|2559.25|2550.05|2559.17|2549.97|2559.31|2550.11|2559.1|2549.9|21
1647206160000|2022-03-13 21:16:00|2559.15|2549.95|2558.28|2549.08|2559.15|2549.95|2558.27|2549.07|27
1647206170000|2022-03-13 21:16:10|2558.27|2549.07|2557.68|2548.48|2558.29|2549.09|2557.68|2548.48|21
1647206180000|2022-03-13 21:16:20|2557.69|2548.49|2557.68|2548.48|2557.69|2548.49|2557.58|2548.38|17
1647206190000|2022-03-13 21:16:30|2557.67|2548.47|2557.54|2548.34|2557.67|2548.47|2557.54|2548.34|14
1647206200000|2022-03-13 21:16:40|2557.53|2548.33|2557.57|2548.37|2557.57|2548.37|2557.52|2548.32|9
1647206210000|2022-03-13 21:16:50|2557.54|2548.34|2557.57|2548.37|2557.57|2548.37|2557.52|2548.32|21
1647206220000|2022-03-13 21:17:00|2557.52|2548.32|2557.51|2548.31|2557.52|2548.32|2557.48|2548.28|4
1647206230000|2022-03-13 21:17:10|2557.48|2548.28|2557.55|2548.35|2557.55|2548.35|2557.43|2548.23|12
1647206240000|2022-03-13 21:17:20|2557.56|2548.36|2557.1|2547.9|2557.59|2548.39|2556.99|2547.79|27
1647206250000|2022-03-13 21:17:30|2557.11|2547.91|2557.79|2548.59|2557.79|2548.59|2557.02|2547.82|27
1647206260000|2022-03-13 21:17:40|2557.82|2548.62|2558.52|2549.32|2558.52|2549.32|2557.82|2548.62|24
1647206270000|2022-03-13 21:17:50|2558.57|2549.37|2558.99|2549.79|2558.99|2549.79|2558.57|2549.37|19
1647206280000|2022-03-13 21:18:00|2559|2549.8|2559.04|2549.84|2559.04|2549.84|2558.63|2549.43|18
1647206290000|2022-03-13 21:18:10|2559.05|2549.85|2558.79|2549.59|2559.12|2549.92|2558.76|2549.56|24
1647206300000|2022-03-13 21:18:20|2558.8|2549.6|2558.74|2549.54|2558.83|2549.63|2558.66|2549.46|28
1647206310000|2022-03-13 21:18:30|2558.75|2549.55|2558.63|2549.43|2558.75|2549.55|2558.63|2549.43|9
1647206320000|2022-03-13 21:18:40|2558.68|2549.48|2558.6|2549.4|2558.83|2549.63|2558.6|2549.4|26
1647206330000|2022-03-13 21:18:50|2558.59|2549.39|2558.47|2549.27|2558.63|2549.43|2558.42|2549.22|20
1647206340000|2022-03-13 21:19:00|2558.48|2549.28|2558.43|2549.23|2558.52|2549.32|2558.41|2549.21|18
1647206350000|2022-03-13 21:19:10|2558.45|2549.25|2558.41|2549.21|2558.57|2549.37|2558.41|2549.21|10
1647206360000|2022-03-13 21:19:20|2558.36|2549.16|2558.37|2549.17|2558.39|2549.19|2558.34|2549.14|14
1647206370000|2022-03-13 21:19:30|2558.36|2549.16|2558.02|2548.82|2558.36|2549.16|2558.01|2548.81|13
1647206380000|2022-03-13 21:19:40|2558.05|2548.85|2558.04|2548.84|2558.06|2548.86|2558.04|2548.84|5
1647206390000|2022-03-13 21:19:50|2558.05|2548.85|2558.09|2548.89|2558.16|2548.96|2558.02|2548.82|14
1647206400000|2022-03-13 21:20:00|2558.25|2549.05|2559.93|2550.73|2559.94|2550.74|2558.25|2549.05|26
1647206410000|2022-03-13 21:20:10|2559.94|2550.74|2559.2|2550|2559.96|2550.76|2559.2|2550|38
1647206420000|2022-03-13 21:20:20|2558.96|2549.76|2558.37|2549.17|2558.96|2549.76|2558.23|2549.03|36
1647206430000|2022-03-13 21:20:30|2558.35|2549.15|2558.34|2549.14|2558.38|2549.18|2558.24|2549.04|33
1647206440000|2022-03-13 21:20:40|2558.35|2549.15|2558.46|2549.26|2558.46|2549.26|2558.1|2548.9|33
1647206450000|2022-03-13 21:20:50|2558.5|2549.3|2558.38|2549.18|2558.51|2549.31|2558.27|2549.07|29
1647206460000|2022-03-13 21:21:00|2558.41|2549.21|2557|2547.8|2558.47|2549.27|2557|2547.8|29
1647206470000|2022-03-13 21:21:10|2556.99|2547.79|2556.29|2547.09|2556.99|2547.79|2556.24|2547.04|26
1647206480000|2022-03-13 21:21:20|2556.28|2547.08|2556.56|2547.36|2556.65|2547.45|2556.23|2547.03|27
1647206490000|2022-03-13 21:21:30|2556.66|2547.46|2557.11|2547.91|2557.23|2548.03|2556.66|2547.46|28
1647206500000|2022-03-13 21:21:40|2557.09|2547.89|2557.39|2548.19|2557.54|2548.34|2557.07|2547.87|22
1647206510000|2022-03-13 21:21:50|2557.38|2548.18|2557.54|2548.34|2557.54|2548.34|2557.38|2548.18|17
1647206520000|2022-03-13 21:22:00|2557.63|2548.43|2557.46|2548.26|2557.65|2548.45|2557.45|2548.25|19
1647206530000|2022-03-13 21:22:10|2557.64|2548.44|2557.71|2548.51|2557.77|2548.57|2557.58|2548.38|30
1647206540000|2022-03-13 21:22:20|2557.67|2548.47|2557.72|2548.52|2557.72|2548.52|2557.64|2548.44|26
1647206550000|2022-03-13 21:22:30|2557.73|2548.53|2557.59|2548.39|2557.73|2548.53|2557.59|2548.39|12
1647206560000|2022-03-13 21:22:40|2557.66|2548.46|2557.98|2548.78|2558|2548.8|2557.64|2548.44|13
1647206570000|2022-03-13 21:22:50|2557.78|2548.58|2557.82|2548.62|2557.85|2548.65|2557.78|2548.58|12
1647206580000|2022-03-13 21:23:00|2557.87|2548.67|2558.76|2549.56|2558.9|2549.7|2557.87|2548.67|33
1647206590000|2022-03-13 21:23:10|2558.74|2549.54|2558.59|2549.39|2558.81|2549.61|2558.59|2549.39|13
1647206600000|2022-03-13 21:23:20|2558.58|2549.38|2557.99|2548.79|2558.61|2549.41|2557.98|2548.78|21
1647206610000|2022-03-13 21:23:30|2557.97|2548.77|2558.11|2548.91|2558.15|2548.95|2557.97|2548.77|29
1647206620000|2022-03-13 21:23:40|2558.12|2548.92|2558.59|2549.39|2558.6|2549.4|2558.01|2548.81|24
1647206630000|2022-03-13 21:23:50|2558.57|2549.37|2558.79|2549.59|2558.86|2549.66|2558.57|2549.37|32
1647206640000|2022-03-13 21:24:00|2558.81|2549.61|2558.65|2549.45|2558.91|2549.71|2558.57|2549.37|32
1647206650000|2022-03-13 21:24:10|2558.69|2549.49|2558.75|2549.55|2559|2549.8|2558.66|2549.46|37
1647206660000|2022-03-13 21:24:20|2558.8|2549.6|2558.82|2549.62|2558.96|2549.76|2558.69|2549.49|34
1647206670000|2022-03-13 21:24:30|2558.83|2549.63|2558.89|2549.69|2558.93|2549.73|2558.76|2549.56|26
1647206680000|2022-03-13 21:24:40|2558.85|2549.65|2558.7|2549.5|2558.94|2549.74|2558.62|2549.42|30
1647206690000|2022-03-13 21:24:50|2558.71|2549.51|2558.85|2549.65|2558.85|2549.65|2558.67|2549.47|19
1647206700000|2022-03-13 21:25:00|2558.92|2549.72|2558.82|2549.62|2558.93|2549.73|2558.72|2549.52|16
1647206710000|2022-03-13 21:25:10|2558.99|2549.79|2557.91|2548.71|2558.99|2549.79|2557.91|2548.71|32
1647206720000|2022-03-13 21:25:20|2557.97|2548.77|2557.95|2548.75|2557.99|2548.79|2557.91|2548.71|19
1647206730000|2022-03-13 21:25:30|2557.96|2548.76|2557.94|2548.74|2557.96|2548.76|2557.91|2548.71|16
1647206740000|2022-03-13 21:25:40|2557.93|2548.73|2557.95|2548.75|2558|2548.8|2557.93|2548.73|9
1647206750000|2022-03-13 21:25:50|2557.67|2548.47|2557.76|2548.56|2557.76|2548.56|2557.65|2548.45|19
1647206760000|2022-03-13 21:26:00|2557.75|2548.55|2557.75|2548.55|2557.8|2548.6|2557.74|2548.54|14
1647206770000|2022-03-13 21:26:10|2557.82|2548.62|2557.74|2548.54|2557.95|2548.75|2557.6|2548.4|22
1647206780000|2022-03-13 21:26:20|2557.68|2548.48|2557.64|2548.44|2557.72|2548.52|2557.58|2548.38|14
1647206790000|2022-03-13 21:26:30|2557.63|2548.43|2557.55|2548.35|2557.63|2548.43|2557.46|2548.26|24
1647206800000|2022-03-13 21:26:40|2557.61|2548.41|2557.61|2548.41|2557.63|2548.43|2557.49|2548.29|18
1647206810000|2022-03-13 21:26:50|2557.62|2548.42|2557.63|2548.43|2557.64|2548.44|2557.54|2548.34|22
1647206820000|2022-03-13 21:27:00|2557.62|2548.42|2557.65|2548.45|2557.68|2548.48|2557.46|2548.26|31
1647206830000|2022-03-13 21:27:10|2557.66|2548.46|2557.51|2548.31|2557.69|2548.49|2557.43|2548.23|33
1647206840000|2022-03-13 21:27:20|2557.43|2548.23|2557.47|2548.27|2557.64|2548.44|2557.43|2548.23|37
1647206850000|2022-03-13 21:27:30|2557.48|2548.28|2557.53|2548.33|2557.64|2548.44|2557.47|2548.27|25
1647206860000|2022-03-13 21:27:40|2557.54|2548.34|2557.54|2548.34|2557.63|2548.43|2557.41|2548.21|17
1647206870000|2022-03-13 21:27:50|2557.53|2548.33|2557.72|2548.52|2557.77|2548.57|2557.53|2548.33|22
1647206880000|2022-03-13 21:28:00|2557.75|2548.55|2558.21|2549.01|2558.25|2549.05|2557.75|2548.55|20
1647206890000|2022-03-13 21:28:10|2558.2|2549|2558.37|2549.17|2558.37|2549.17|2558.04|2548.84|20
1647206900000|2022-03-13 21:28:20|2558.36|2549.16|2558.48|2549.28|2558.48|2549.28|2558.25|2549.05|18
1647206910000|2022-03-13 21:28:30|2558.49|2549.29|2558.77|2549.57|2558.93|2549.73|2558.47|2549.27|28
1647206920000|2022-03-13 21:28:40|2558.8|2549.6|2559.04|2549.84|2559.06|2549.86|2558.8|2549.6|26
1647206930000|2022-03-13 21:28:50|2559.08|2549.88|2559.55|2550.35|2559.55|2550.35|2558.96|2549.76|16
1647206940000|2022-03-13 21:29:00|2559.53|2550.33|2560.01|2550.81|2560.03|2550.83|2559.51|2550.31|27
1647206950000|2022-03-13 21:29:10|2560.02|2550.82|2560.21|2551.01|2560.27|2551.07|2560.01|2550.81|12
1647206960000|2022-03-13 21:29:20|2560.3|2551.1|2560.31|2551.11|2560.33|2551.13|2560.23|2551.03|14
1647206970000|2022-03-13 21:29:30|2560.33|2551.13|2560.38|2551.18|2560.38|2551.18|2560.25|2551.05|17
1647206980000|2022-03-13 21:29:40|2560.39|2551.19|2560.91|2551.71|2560.97|2551.77|2560.39|2551.19|31
1647206990000|2022-03-13 21:29:50|2560.82|2551.62|2561.2|2552|2561.23|2552.03|2560.82|2551.62|21
1647207000000|2022-03-13 21:30:00|2561.21|2552.01|2561.42|2552.22|2561.52|2552.32|2561.21|2552.01|23
1647207010000|2022-03-13 21:30:10|2561.43|2552.23|2561.85|2552.65|2561.85|2552.65|2561.42|2552.22|19
1647207020000|2022-03-13 21:30:20|2561.86|2552.66|2561.77|2552.57|2561.86|2552.66|2561.76|2552.56|8
1647207030000|2022-03-13 21:30:30|2561.79|2552.59|2561.5|2552.3|2561.81|2552.61|2561.5|2552.3|19
1647207040000|2022-03-13 21:30:40|2561.49|2552.29|2561.53|2552.33|2561.53|2552.33|2561.49|2552.29|7
1647207050000|2022-03-13 21:30:50|2561.55|2552.35|2561.25|2552.05|2561.57|2552.37|2561.25|2552.05|28
1647207060000|2022-03-13 21:31:00|2561.3|2552.1|2561.28|2552.08|2561.45|2552.25|2561.25|2552.05|24
1647207070000|2022-03-13 21:31:10|2561.14|2551.94|2561.29|2552.09|2561.31|2552.11|2561.14|2551.94|5
1647207080000|2022-03-13 21:31:20|2561.3|2552.1|2561.28|2552.08|2561.31|2552.11|2561.27|2552.07|17
1647207090000|2022-03-13 21:31:30|2561.29|2552.09|2561.28|2552.08|2561.3|2552.1|2561.27|2552.07|6
1647207100000|2022-03-13 21:31:40|2561.22|2552.02|2561.21|2552.01|2561.25|2552.05|2561.19|2551.99|8
1647207110000|2022-03-13 21:31:50|2561.22|2552.02|2561.22|2552.02|2561.22|2552.02|2561.22|2552.02|1
1647207120000|2022-03-13 21:32:00|2561.21|2552.01|2561.29|2552.09|2561.35|2552.15|2561.2|2552|16
1647207130000|2022-03-13 21:32:10|2561.31|2552.11|2561.25|2552.05|2561.37|2552.17|2561.21|2552.01|25
1647207140000|2022-03-13 21:32:20|2561.24|2552.04|2561.29|2552.09|2561.32|2552.12|2561.23|2552.03|11
1647207150000|2022-03-13 21:32:30|2561.34|2552.14|2561.08|2551.88|2561.34|2552.14|2561.08|2551.88|13
1647207160000|2022-03-13 21:32:40|2561.07|2551.87|2561.11|2551.91|2561.25|2552.05|2561.03|2551.83|28
1647207170000|2022-03-13 21:32:50|2561.19|2551.99|2561.13|2551.93|2561.19|2551.99|2561.1|2551.9|14
1647207180000|2022-03-13 21:33:00|2561.14|2551.94|2561.14|2551.94|2561.16|2551.96|2561.13|2551.93|19
1647207190000|2022-03-13 21:33:10|2561.13|2551.93|2561.13|2551.93|2561.17|2551.97|2561.12|2551.92|8
1647207200000|2022-03-13 21:33:20|2561.14|2551.94|2561.19|2551.99|2561.2|2552|2561.14|2551.94|6
1647207210000|2022-03-13 21:33:30|2561.2|2552|2561.2|2552|2561.22|2552.02|2561.17|2551.97|16
1647207220000|2022-03-13 21:33:40|2561.19|2551.99|2561.17|2551.97|2561.21|2552.01|2561.16|2551.96|10
1647207230000|2022-03-13 21:33:50|2561.16|2551.96|2561.31|2552.11|2561.31|2552.11|2561.15|2551.95|15
1647207240000|2022-03-13 21:34:00|2561.29|2552.09|2561.3|2552.1|2561.39|2552.19|2561.2|2552|30
1647207250000|2022-03-13 21:34:10|2561.31|2552.11|2561.38|2552.18|2561.38|2552.18|2561.28|2552.08|9
1647207260000|2022-03-13 21:34:20|2561.34|2552.14|2561.32|2552.12|2561.42|2552.22|2561.32|2552.12|15
1647207270000|2022-03-13 21:34:30|2561.34|2552.14|2561.27|2552.07|2561.4|2552.2|2561.27|2552.07|10
1647207280000|2022-03-13 21:34:40|2561.18|2551.98|2560.81|2551.61|2561.18|2551.98|2560.67|2551.47|28
1647207290000|2022-03-13 21:34:50|2560.84|2551.64|2560.77|2551.57|2560.87|2551.67|2560.76|2551.56|20
1647207300000|2022-03-13 21:35:00|2560.75|2551.55|2560.82|2551.62|2560.84|2551.64|2560.74|2551.54|17
1647207310000|2022-03-13 21:35:10|2560.81|2551.61|2560.59|2551.39|2560.81|2551.61|2560.59|2551.39|12
1647207320000|2022-03-13 21:35:20|2560.6|2551.4|2560.6|2551.4|2560.63|2551.43|2560.58|2551.38|12
1647207330000|2022-03-13 21:35:30|2560.61|2551.41|2560.8|2551.6|2560.8|2551.6|2560.56|2551.36|21
1647207340000|2022-03-13 21:35:40|2560.79|2551.59|2560.86|2551.66|2560.91|2551.71|2560.74|2551.54|24
1647207350000|2022-03-13 21:35:50|2560.87|2551.67|2561.53|2552.33|2561.53|2552.33|2560.87|2551.67|34
1647207360000|2022-03-13 21:36:00|2561.54|2552.34|2561.72|2552.52|2561.72|2552.52|2561.5|2552.3|24
1647207370000|2022-03-13 21:36:10|2561.62|2552.42|2562.02|2552.82|2562.09|2552.89|2561.62|2552.42|25
1647207380000|2022-03-13 21:36:20|2562.01|2552.81|2562.29|2553.09|2562.29|2553.09|2562.01|2552.81|15
1647207390000|2022-03-13 21:36:30|2562.31|2553.11|2562.24|2553.04|2562.33|2553.13|2562.24|2553.04|21
1647207400000|2022-03-13 21:36:40|2562.28|2553.08|2562.63|2553.43|2562.64|2553.44|2562.26|2553.06|23
1647207410000|2022-03-13 21:36:50|2562.6|2553.4|2562.66|2553.46|2562.66|2553.46|2562.58|2553.38|14
1647207420000|2022-03-13 21:37:00|2562.65|2553.45|2562.55|2553.35|2562.66|2553.46|2562.55|2553.35|11
1647207430000|2022-03-13 21:37:10|2562.58|2553.38|2562.87|2553.67|2562.87|2553.67|2562.58|2553.38|14
1647207440000|2022-03-13 21:37:20|2562.86|2553.66|2562.8|2553.6|2562.91|2553.71|2562.72|2553.52|19
1647207450000|2022-03-13 21:37:30|2562.79|2553.59|2562.84|2553.64|2562.88|2553.68|2562.73|2553.53|28
1647207460000|2022-03-13 21:37:40|2562.83|2553.63|2562.85|2553.65|2562.9|2553.7|2562.82|2553.62|14
1647207470000|2022-03-13 21:37:50|2562.88|2553.68|2562.86|2553.66|2562.9|2553.7|2562.83|2553.63|15
1647207480000|2022-03-13 21:38:00|2562.85|2553.65|2562.87|2553.67|2562.87|2553.67|2562.8|2553.6|12
1647207490000|2022-03-13 21:38:10|2562.88|2553.68|2562.88|2553.68|2562.91|2553.71|2562.87|2553.67|8
1647207500000|2022-03-13 21:38:20|2562.87|2553.67|2562.91|2553.71|2562.92|2553.72|2562.86|2553.66|16
1647207510000|2022-03-13 21:38:30|2562.87|2553.67|2562.91|2553.71|2562.95|2553.75|2562.87|2553.67|15
1647207520000|2022-03-13 21:38:40|2562.92|2553.72|2562.93|2553.73|2562.93|2553.73|2562.92|2553.72|2
1647207530000|2022-03-13 21:38:50|2562.94|2553.74|2562.89|2553.69|2562.95|2553.75|2562.89|2553.69|13
1647207540000|2022-03-13 21:39:00|2562.9|2553.7|2562.93|2553.73|2562.95|2553.75|2562.89|2553.69|19
1647207550000|2022-03-13 21:39:10|2562.94|2553.74|2562.84|2553.64|2562.95|2553.75|2562.84|2553.64|18
1647207560000|2022-03-13 21:39:20|2562.82|2553.62|2562.84|2553.64|2562.89|2553.69|2562.82|2553.62|5
1647207570000|2022-03-13 21:39:30|2562.76|2553.56|2562.53|2553.33|2562.82|2553.62|2562.48|2553.28|21
1647207580000|2022-03-13 21:39:40|2562.52|2553.32|2562.51|2553.31|2562.53|2553.33|2562.42|2553.22|32
1647207590000|2022-03-13 21:39:50|2562.5|2553.3|2562.47|2553.27|2562.53|2553.33|2562.4|2553.2|19
1647207600000|2022-03-13 21:40:00|2562.51|2553.31|2562.44|2553.24|2562.55|2553.35|2562.39|2553.19|17
1647207610000|2022-03-13 21:40:10|2562.47|2553.27|2562.18|2552.98|2562.47|2553.27|2562.18|2552.98|22
1647207620000|2022-03-13 21:40:20|2562.2|2553|2561.92|2552.72|2562.2|2553|2561.89|2552.69|24
1647207630000|2022-03-13 21:40:30|2561.93|2552.73|2561.7|2552.5|2561.99|2552.79|2561.68|2552.48|17
1647207640000|2022-03-13 21:40:40|2561.71|2552.51|2561.67|2552.47|2561.77|2552.57|2561.67|2552.47|17
1647207650000|2022-03-13 21:40:50|2561.74|2552.54|2561.67|2552.47|2561.75|2552.55|2561.67|2552.47|27
1647207660000|2022-03-13 21:41:00|2561.64|2552.44|2561.71|2552.51|2561.72|2552.52|2561.64|2552.44|6
1647207670000|2022-03-13 21:41:10|2561.7|2552.5|2561.59|2552.39|2561.7|2552.5|2561.55|2552.35|15
1647207680000|2022-03-13 21:41:20|2561.6|2552.4|2561.48|2552.28|2561.73|2552.53|2561.42|2552.22|23
1647207690000|2022-03-13 21:41:30|2561.5|2552.3|2561.61|2552.41|2561.63|2552.43|2561.38|2552.18|20
1647207700000|2022-03-13 21:41:40|2561.63|2552.43|2561.64|2552.44|2561.68|2552.48|2561.59|2552.39|22
1647207710000|2022-03-13 21:41:50|2561.68|2552.48|2561.68|2552.48|2561.69|2552.49|2561.63|2552.43|14
1647207720000|2022-03-13 21:42:00|2561.67|2552.47|2561.69|2552.49|2561.69|2552.49|2561.59|2552.39|22
1647207730000|2022-03-13 21:42:10|2561.67|2552.47|2561.57|2552.37|2561.67|2552.47|2561.57|2552.37|10
1647207740000|2022-03-13 21:42:20|2561.65|2552.45|2561.59|2552.39|2561.65|2552.45|2561.52|2552.32|14
1647207750000|2022-03-13 21:42:30|2561.61|2552.41|2561.41|2552.21|2561.61|2552.41|2561.38|2552.18|12
1647207760000|2022-03-13 21:42:40|2561.4|2552.2|2561.39|2552.19|2561.41|2552.21|2561.39|2552.19|8
1647207770000|2022-03-13 21:42:50|2561.41|2552.21|2561.4|2552.2|2561.41|2552.21|2561.36|2552.16|16
1647207780000|2022-03-13 21:43:00|2561.41|2552.21|2561.38|2552.18|2561.41|2552.21|2561.3|2552.1|21
1647207790000|2022-03-13 21:43:10|2561.34|2552.14|2560.22|2551.02|2561.34|2552.14|2560.21|2551.01|31
1647207800000|2022-03-13 21:43:20|2560.24|2551.04|2559.41|2550.21|2560.24|2551.04|2559.31|2550.11|32
1647207810000|2022-03-13 21:43:30|2559.43|2550.23|2559.77|2550.57|2559.77|2550.57|2559.29|2550.09|30
1647207820000|2022-03-13 21:43:40|2559.92|2550.72|2559.85|2550.65|2559.99|2550.79|2559.85|2550.65|12
1647207830000|2022-03-13 21:43:50|2559.9|2550.7|2560.81|2551.61|2560.81|2551.61|2559.82|2550.62|31
1647207840000|2022-03-13 21:44:00|2560.78|2551.58|2560.74|2551.54|2560.81|2551.61|2560.73|2551.53|13
1647207850000|2022-03-13 21:44:10|2560.42|2551.22|2560.47|2551.27|2560.59|2551.39|2560.41|2551.21|20
1647207860000|2022-03-13 21:44:20|2560.46|2551.26|2560.49|2551.29|2560.5|2551.3|2560.32|2551.12|29
1647207870000|2022-03-13 21:44:30|2560.46|2551.26|2560.6|2551.4|2560.6|2551.4|2560.45|2551.25|14
1647207880000|2022-03-13 21:44:40|2560.61|2551.41|2561.26|2552.06|2561.26|2552.06|2560.61|2551.41|18
1647207890000|2022-03-13 21:44:50|2561.29|2552.09|2562.48|2553.28|2562.48|2553.28|2561.29|2552.09|33
1647207900000|2022-03-13 21:45:00|2562.49|2553.29|2562.6|2553.4|2562.6|2553.4|2562.34|2553.14|36
1647207910000|2022-03-13 21:45:10|2562.54|2553.34|2562.66|2553.46|2562.66|2553.46|2562.37|2553.17|29
1647207920000|2022-03-13 21:45:20|2562.71|2553.51|2562.74|2553.54|2562.74|2553.54|2562.47|2553.27|28
1647207930000|2022-03-13 21:45:30|2562.75|2553.55|2562.81|2553.61|2562.87|2553.67|2562.55|2553.35|29
1647207940000|2022-03-13 21:45:40|2562.8|2553.6|2563|2553.8|2563.03|2553.83|2562.7|2553.5|21
1647207950000|2022-03-13 21:45:50|2562.89|2553.69|2562.77|2553.57|2562.89|2553.69|2562.69|2553.49|17
1647207960000|2022-03-13 21:46:00|2562.79|2553.59|2561.47|2552.27|2562.81|2553.61|2561.47|2552.27|25
1647207970000|2022-03-13 21:46:10|2561.46|2552.26|2560.9|2551.7|2561.51|2552.31|2560.9|2551.7|23
1647207980000|2022-03-13 21:46:20|2560.91|2551.71|2560.76|2551.56|2560.93|2551.73|2560.76|2551.56|12
1647207990000|2022-03-13 21:46:30|2560.81|2551.61|2560.9|2551.7|2560.9|2551.7|2560.81|2551.61|18
1647208000000|2022-03-13 21:46:40|2560.92|2551.72|2561.4|2552.2|2561.75|2552.55|2560.92|2551.72|25
1647208010000|2022-03-13 21:46:50|2561.37|2552.17|2561.5|2552.3|2561.53|2552.33|2561.33|2552.13|24
1647208020000|2022-03-13 21:47:00|2561.51|2552.31|2561.58|2552.38|2561.63|2552.43|2561.49|2552.29|20
1647208030000|2022-03-13 21:47:10|2561.56|2552.36|2561.63|2552.43|2561.74|2552.54|2561.56|2552.36|30
1647208040000|2022-03-13 21:47:20|2561.64|2552.44|2561.91|2552.71|2561.91|2552.71|2561.55|2552.35|28
1647208050000|2022-03-13 21:47:30|2562.01|2552.81|2562.01|2552.81|2562.2|2553|2562.01|2552.81|33
1647208060000|2022-03-13 21:47:40|2562.06|2552.86|2562.25|2553.05|2562.25|2553.05|2562|2552.8|33
1647208070000|2022-03-13 21:47:50|2562.18|2552.98|2562.02|2552.82|2562.2|2553|2561.98|2552.78|30
1647208080000|2022-03-13 21:48:00|2562|2552.8|2561.79|2552.59|2562.01|2552.81|2561.79|2552.59|21
1647208090000|2022-03-13 21:48:10|2561.75|2552.55|2561.65|2552.45|2561.76|2552.56|2561.65|2552.45|10
1647208100000|2022-03-13 21:48:20|2561.63|2552.43|2561.7|2552.5|2561.7|2552.5|2561.62|2552.42|15
1647208110000|2022-03-13 21:48:30|2561.67|2552.47|2561.7|2552.5|2561.72|2552.52|2561.65|2552.45|18
1647208120000|2022-03-13 21:48:40|2561.71|2552.51|2561.78|2552.58|2561.87|2552.67|2561.71|2552.51|21
1647208130000|2022-03-13 21:48:50|2561.79|2552.59|2561.81|2552.61|2561.88|2552.68|2561.79|2552.59|21
1647208140000|2022-03-13 21:49:00|2561.79|2552.59|2562.05|2552.85|2562.05|2552.85|2561.77|2552.57|16
1647208150000|2022-03-13 21:49:10|2562.06|2552.86|2562.16|2552.96|2562.17|2552.97|2562|2552.8|20
1647208160000|2022-03-13 21:49:20|2562.17|2552.97|2562.17|2552.97|2562.19|2552.99|2562.17|2552.97|4
1647208170000|2022-03-13 21:49:30|2562.18|2552.98|2562.18|2552.98|2562.26|2553.06|2562.18|2552.98|18
1647208180000|2022-03-13 21:49:40|2562.19|2552.99|2562.23|2553.03|2562.25|2553.05|2562.18|2552.98|9
1647208190000|2022-03-13 21:49:50|2562.24|2553.04|2562.29|2553.09|2562.3|2553.1|2562.22|2553.02|15
1647208200000|2022-03-13 21:50:00|2562.28|2553.08|2564.17|2554.97|2564.19|2554.99|2562.28|2553.08|24
1647208210000|2022-03-13 21:50:10|2564.13|2554.93|2564.24|2555.04|2564.37|2555.17|2564.06|2554.86|18
1647208220000|2022-03-13 21:50:20|2564.23|2555.03|2564.39|2555.19|2564.39|2555.19|2564.23|2555.03|18
1647208230000|2022-03-13 21:50:30|2564.4|2555.2|2564.66|2555.46|2564.75|2555.55|2564.4|2555.2|26
1647208240000|2022-03-13 21:50:40|2564.68|2555.48|2566.06|2556.86|2566.07|2556.87|2564.67|2555.47|27
1647208250000|2022-03-13 21:50:50|2566|2556.8|2565.66|2556.46|2566.1|2556.9|2565.54|2556.34|35
1647208260000|2022-03-13 21:51:00|2565.64|2556.44|2565.77|2556.57|2565.82|2556.62|2565.56|2556.36|35
1647208270000|2022-03-13 21:51:10|2565.79|2556.59|2564.61|2555.41|2565.81|2556.61|2564.54|2555.34|37
1647208280000|2022-03-13 21:51:20|2564.59|2555.39|2564.78|2555.58|2564.81|2555.61|2564.59|2555.39|21
1647208290000|2022-03-13 21:51:30|2564.79|2555.59|2564.81|2555.61|2564.86|2555.66|2564.79|2555.59|10
1647208300000|2022-03-13 21:51:40|2564.82|2555.62|2565.2|2556|2565.2|2556|2564.81|2555.61|27
1647208310000|2022-03-13 21:51:50|2565.21|2556.01|2565.45|2556.25|2565.45|2556.25|2565.19|2555.99|24
1647208320000|2022-03-13 21:52:00|2565.47|2556.27|2565.47|2556.27|2565.52|2556.32|2565.47|2556.27|14
1647208330000|2022-03-13 21:52:10|2565.52|2556.32|2565.23|2556.03|2565.59|2556.39|2565.23|2556.03|23
1647208340000|2022-03-13 21:52:20|2565.22|2556.02|2564.96|2555.76|2565.3|2556.1|2564.91|2555.71|35
1647208350000|2022-03-13 21:52:30|2565.05|2555.85|2565|2555.8|2565.07|2555.87|2564.88|2555.68|33
1647208360000|2022-03-13 21:52:40|2565.01|2555.81|2564.15|2554.95|2565.04|2555.84|2564.05|2554.85|28
1647208370000|2022-03-13 21:52:50|2564.07|2554.87|2564.84|2555.64|2564.84|2555.64|2563.93|2554.73|31
1647208380000|2022-03-13 21:53:00|2564.85|2555.65|2565.53|2556.33|2565.56|2556.36|2564.75|2555.55|32
1647208390000|2022-03-13 21:53:10|2565.58|2556.38|2566.86|2557.66|2566.99|2557.79|2565.58|2556.38|37
1647208400000|2022-03-13 21:53:20|2566.9|2557.7|2566.54|2557.34|2566.9|2557.7|2566.53|2557.33|31
1647208410000|2022-03-13 21:53:30|2566.49|2557.29|2565.27|2556.07|2566.49|2557.29|2565.27|2556.07|34
1647208420000|2022-03-13 21:53:40|2565.26|2556.06|2565.11|2555.91|2565.49|2556.29|2565.11|2555.91|36
1647208430000|2022-03-13 21:53:50|2565.07|2555.87|2564.26|2555.06|2565.09|2555.89|2563.85|2554.65|35
1647208440000|2022-03-13 21:54:00|2564.27|2555.07|2564.44|2555.24|2564.55|2555.35|2564.27|2555.07|32
1647208450000|2022-03-13 21:54:10|2564.45|2555.25|2564.87|2555.67|2566.49|2557.29|2564.41|2555.21|34
1647208460000|2022-03-13 21:54:20|2564.9|2555.7|2564.87|2555.67|2565.08|2555.88|2564.87|2555.67|30
1647208470000|2022-03-13 21:54:30|2564.85|2555.65|2564.48|2555.28|2564.96|2555.76|2564.42|2555.22|37
1647208480000|2022-03-13 21:54:40|2564.45|2555.25|2564.47|2555.27|2564.54|2555.34|2564.34|2555.14|30
1647208490000|2022-03-13 21:54:50|2564.52|2555.32|2564|2554.8|2564.54|2555.34|2563.74|2554.54|31
1647208500000|2022-03-13 21:55:00|2563.97|2554.77|2564.61|2555.41|2564.61|2555.41|2563.97|2554.77|21
1647208510000|2022-03-13 21:55:10|2564.62|2555.42|2564.66|2555.46|2564.74|2555.54|2564.6|2555.4|21
1647208520000|2022-03-13 21:55:20|2564.64|2555.44|2564.68|2555.48|2564.68|2555.48|2564.63|2555.43|7
1647208530000|2022-03-13 21:55:30|2564.69|2555.49|2564.68|2555.48|2564.69|2555.49|2564.66|2555.46|5
1647208540000|2022-03-13 21:55:40|2564.7|2555.5|2564.68|2555.48|2564.7|2555.5|2564.68|2555.48|3
1647208550000|2022-03-13 21:55:50|2564.69|2555.49|2564.85|2555.65|2564.85|2555.65|2564.68|2555.48|9
1647208560000|2022-03-13 21:56:00|2564.84|2555.64|2564.85|2555.65|2564.86|2555.66|2564.84|2555.64|8
1647208570000|2022-03-13 21:56:10|2564.87|2555.67|2563.44|2554.24|2564.87|2555.67|2563.27|2554.07|31
1647208580000|2022-03-13 21:56:20|2563.46|2554.26|2563.33|2554.13|2563.49|2554.29|2563.28|2554.08|31
1647208590000|2022-03-13 21:56:30|2563.34|2554.14|2563.62|2554.42|2563.84|2554.64|2563.32|2554.12|34
1647208600000|2022-03-13 21:56:40|2563.66|2554.46|2564.41|2555.21|2564.42|2555.22|2563.6|2554.4|30
1647208610000|2022-03-13 21:56:50|2564.49|2555.29|2564.45|2555.25|2564.54|2555.34|2564.44|2555.24|18
1647208620000|2022-03-13 21:57:00|2564.46|2555.26|2564.53|2555.33|2564.53|2555.33|2564.42|2555.22|16
1647208630000|2022-03-13 21:57:10|2564.45|2555.25|2564.57|2555.37|2564.57|2555.37|2564.44|2555.24|18
1647208640000|2022-03-13 21:57:20|2564.54|2555.34|2564.44|2555.24|2564.55|2555.35|2564.42|2555.22|14
1647208650000|2022-03-13 21:57:30|2564.43|2555.23|2564.12|2554.92|2564.43|2555.23|2564.12|2554.92|15
1647208660000|2022-03-13 21:57:40|2564.1|2554.9|2564.24|2555.04|2564.39|2555.19|2564.1|2554.9|24
1647208670000|2022-03-13 21:57:50|2564.22|2555.02|2564.15|2554.95|2564.22|2555.02|2564.15|2554.95|14
1647208680000|2022-03-13 21:58:00|2564.19|2554.99|2563.62|2554.42|2564.19|2554.99|2563.61|2554.41|20
1647208690000|2022-03-13 21:58:10|2563.64|2554.44|2564.4|2555.2|2564.4|2555.2|2563.64|2554.44|22
1647208700000|2022-03-13 21:58:20|2564.45|2555.25|2564.47|2555.27|2564.5|2555.3|2564.4|2555.2|25
1647208710000|2022-03-13 21:58:30|2564.48|2555.28|2565.09|2555.89|2565.12|2555.92|2564.47|2555.27|27
1647208720000|2022-03-13 21:58:40|2565.1|2555.9|2565.3|2556.1|2565.36|2556.16|2564.87|2555.67|20
1647208730000|2022-03-13 21:58:50|2565.33|2556.13|2564.59|2555.39|2565.44|2556.24|2564.59|2555.39|17
1647208740000|2022-03-13 21:59:00|2564.58|2555.38|2563.98|2554.78|2564.64|2555.44|2563.81|2554.61|28
1647208750000|2022-03-13 21:59:10|2563.99|2554.79|2564.13|2554.93|2564.15|2554.95|2563.98|2554.78|18
1647208760000|2022-03-13 21:59:20|2564.12|2554.92|2564.58|2555.38|2564.64|2555.44|2564.08|2554.88|24
1647208770000|2022-03-13 21:59:30|2564.6|2555.4|2565.16|2555.96|2565.17|2555.97|2564.52|2555.32|28
1647208780000|2022-03-13 21:59:40|2565.17|2555.97|2565.21|2556.01|2565.22|2556.02|2565.15|2555.95|22
1647208790000|2022-03-13 21:59:50|2565.22|2556.02|2565.48|2556.28|2565.57|2556.37|2565.19|2555.99|27
1647208800000|2022-03-13 22:00:00|2565.42|2556.22|2565.92|2556.72|2567.27|2558.07|2565.42|2556.22|36
1647208810000|2022-03-13 22:00:10|2565.88|2556.68|2565.19|2555.99|2566.17|2556.97|2565.19|2555.99|36
1647208820000|2022-03-13 22:00:20|2565.21|2556.01|2567.35|2558.15|2567.35|2558.15|2565.13|2555.93|36
1647208830000|2022-03-13 22:00:30|2567.31|2558.11|2569.69|2560.49|2569.69|2560.49|2567.3|2558.1|35
1647208840000|2022-03-13 22:00:40|2569.7|2560.5|2570.63|2561.43|2570.75|2561.55|2569.7|2560.5|35
1647208850000|2022-03-13 22:00:50|2570.65|2561.45|2568.13|2558.93|2570.65|2561.45|2567.97|2558.77|33
1647208860000|2022-03-13 22:01:00|2568.17|2558.97|2570.56|2561.36|2570.56|2561.36|2567.9|2558.7|30
1647208870000|2022-03-13 22:01:10|2570.49|2561.29|2569.4|2560.2|2570.72|2561.52|2569.4|2560.2|36
1647208880000|2022-03-13 22:01:20|2569.32|2560.12|2569.19|2559.99|2569.32|2560.12|2569.04|2559.84|34
1647208890000|2022-03-13 22:01:30|2569.22|2560.02|2569.5|2560.3|2569.54|2560.34|2568.99|2559.79|27
1647208900000|2022-03-13 22:01:40|2569.49|2560.29|2569.41|2560.21|2569.49|2560.29|2569.41|2560.21|23
1647208910000|2022-03-13 22:01:50|2569.39|2560.19|2570.09|2560.89|2570.18|2560.98|2569.37|2560.17|34
1647208920000|2022-03-13 22:02:00|2570.16|2560.96|2570.83|2561.63|2570.92|2561.72|2570.16|2560.96|30
1647208930000|2022-03-13 22:02:10|2570.8|2561.6|2571.13|2561.93|2571.14|2561.94|2570.7|2561.5|28
1647208940000|2022-03-13 22:02:20|2571.09|2561.89|2572.82|2563.62|2572.82|2563.62|2571.09|2561.89|31
1647208950000|2022-03-13 22:02:30|2572.98|2563.78|2572.83|2563.63|2573.27|2564.07|2572.75|2563.55|38
1647208960000|2022-03-13 22:02:40|2572.84|2563.64|2572.31|2563.11|2572.84|2563.64|2572.31|2563.11|37
1647208970000|2022-03-13 22:02:50|2572.33|2563.13|2570.28|2561.08|2572.34|2563.14|2570.1|2560.9|38
1647208980000|2022-03-13 22:03:00|2570.25|2561.05|2570.14|2560.94|2570.36|2561.16|2570.14|2560.94|32
1647208990000|2022-03-13 22:03:10|2570.13|2560.93|2572.49|2563.29|2573.08|2563.88|2570.08|2560.88|38
1647209000000|2022-03-13 22:03:20|2572.32|2563.12|2569.52|2560.32|2572.32|2563.12|2569.48|2560.28|36
1647209010000|2022-03-13 22:03:30|2569.63|2560.43|2571.13|2561.93|2571.13|2561.93|2569.49|2560.29|33
1647209020000|2022-03-13 22:03:40|2571.16|2561.96|2570.05|2560.85|2572.02|2562.82|2570.03|2560.83|35
1647209030000|2022-03-13 22:03:50|2570.03|2560.83|2569.85|2560.65|2570.32|2561.12|2569.76|2560.56|35
1647209040000|2022-03-13 22:04:00|2569.81|2560.61|2571.48|2562.28|2571.48|2562.28|2569.67|2560.47|33
1647209050000|2022-03-13 22:04:10|2571.63|2562.43|2571.16|2561.96|2571.92|2562.72|2570.91|2561.71|36
1647209060000|2022-03-13 22:04:20|2571.14|2561.94|2571.13|2561.93|2571.25|2562.05|2571.07|2561.87|34
1647209070000|2022-03-13 22:04:30|2571.15|2561.95|2571.22|2562.02|2571.37|2562.17|2571.05|2561.85|31
1647209080000|2022-03-13 22:04:40|2571.14|2561.94|2571.28|2562.08|2571.34|2562.14|2571.11|2561.91|32
1647209090000|2022-03-13 22:04:50|2571.27|2562.07|2572.01|2562.81|2572.01|2562.81|2571.05|2561.85|32
1647209100000|2022-03-13 22:05:00|2572.05|2562.85|2571.75|2562.55|2573.13|2563.93|2571.75|2562.55|38
1647209110000|2022-03-13 22:05:10|2571.81|2562.61|2570.78|2561.58|2571.81|2562.61|2570.62|2561.42|37
1647209120000|2022-03-13 22:05:20|2570.75|2561.55|2570.9|2561.7|2570.9|2561.7|2570.58|2561.38|36
1647209130000|2022-03-13 22:05:30|2570.94|2561.74|2570.74|2561.54|2570.96|2561.76|2570.59|2561.39|36
1647209140000|2022-03-13 22:05:40|2570.75|2561.55|2570.59|2561.39|2570.82|2561.62|2570.57|2561.37|28
1647209150000|2022-03-13 22:05:50|2570.65|2561.45|2570.93|2561.73|2571.04|2561.84|2570.33|2561.13|29
1647209160000|2022-03-13 22:06:00|2570.96|2561.76|2570.59|2561.39|2570.98|2561.78|2570.57|2561.37|36
1647209170000|2022-03-13 22:06:10|2570.5|2561.3|2570.35|2561.15|2570.51|2561.31|2570.35|2561.15|25
1647209180000|2022-03-13 22:06:20|2570.37|2561.17|2570.14|2560.94|2570.42|2561.22|2570.14|2560.94|15
1647209190000|2022-03-13 22:06:30|2570.08|2560.88|2570.01|2560.81|2570.1|2560.9|2570.01|2560.81|14
1647209200000|2022-03-13 22:06:40|2570|2560.8|2570.03|2560.83|2570.08|2560.88|2570|2560.8|20
1647209210000|2022-03-13 22:06:50|2570.07|2560.87|2568.81|2559.61|2570.09|2560.89|2568.79|2559.59|26
1647209220000|2022-03-13 22:07:00|2568.82|2559.62|2569.63|2560.43|2569.77|2560.57|2568.82|2559.62|33
1647209230000|2022-03-13 22:07:10|2569.67|2560.47|2569.64|2560.44|2569.77|2560.57|2569.6|2560.4|20
1647209240000|2022-03-13 22:07:20|2569.65|2560.45|2570.68|2561.48|2570.72|2561.52|2569.65|2560.45|33
1647209250000|2022-03-13 22:07:30|2570.67|2561.47|2570.57|2561.37|2570.74|2561.54|2570.55|2561.35|26
1647209260000|2022-03-13 22:07:40|2570.59|2561.39|2569.91|2560.71|2570.61|2561.41|2569.91|2560.71|30
1647209270000|2022-03-13 22:07:50|2569.9|2560.7|2569.77|2560.57|2569.9|2560.7|2569.71|2560.51|33
1647209280000|2022-03-13 22:08:00|2569.74|2560.54|2569.98|2560.78|2570.07|2560.87|2569.72|2560.52|35
1647209290000|2022-03-13 22:08:10|2570.04|2560.84|2570.26|2561.06|2570.35|2561.15|2569.97|2560.77|39
1647209300000|2022-03-13 22:08:20|2570.32|2561.12|2570.95|2561.75|2571.14|2561.94|2570.28|2561.08|33
1647209310000|2022-03-13 22:08:30|2571.09|2561.89|2572.25|2563.05|2572.44|2563.24|2570.87|2561.67|32
1647209320000|2022-03-13 22:08:40|2572.22|2563.02|2572.05|2562.85|2572.31|2563.11|2571.93|2562.73|36
1647209330000|2022-03-13 22:08:50|2572.15|2562.95|2572.04|2562.84|2572.15|2562.95|2571.9|2562.7|21
1647209340000|2022-03-13 22:09:00|2571.93|2562.73|2570.49|2561.29|2571.93|2562.73|2570.48|2561.28|26
1647209350000|2022-03-13 22:09:10|2570.48|2561.28|2570.48|2561.28|2570.5|2561.3|2570.4|2561.2|19
1647209360000|2022-03-13 22:09:20|2570.49|2561.29|2569.18|2559.98|2570.59|2561.39|2569.18|2559.98|32
1647209370000|2022-03-13 22:09:30|2568.87|2559.67|2572.95|2563.75|2572.95|2563.75|2568.25|2559.05|34
1647209380000|2022-03-13 22:09:40|2572.73|2563.53|2569.26|2560.06|2572.73|2563.53|2569.07|2559.87|34
1647209390000|2022-03-13 22:09:50|2569.17|2559.97|2570.68|2561.48|2570.89|2561.69|2568.67|2559.47|30
1647209400000|2022-03-13 22:10:00|2570.7|2561.5|2571.87|2564.17|2571.87|2564.17|2570.7|2561.5|36
1647209410000|2022-03-13 22:10:10|2571.9|2564.2|2571.88|2564.18|2571.94|2564.24|2571.81|2564.11|27
1647209420000|2022-03-13 22:10:20|2571.91|2564.21|2570.66|2562.96|2571.94|2564.24|2570.48|2562.78|27
1647209430000|2022-03-13 22:10:30|2570.65|2562.95|2570.07|2562.37|2570.65|2562.95|2570.07|2562.37|27
1647209440000|2022-03-13 22:10:40|2570.1|2562.4|2570.32|2562.62|2570.67|2562.97|2570.06|2562.36|35
1647209450000|2022-03-13 22:10:50|2570.28|2562.58|2569.8|2562.1|2570.42|2562.72|2569.8|2562.1|32
1647209460000|2022-03-13 22:11:00|2569.77|2562.07|2569.9|2562.2|2570.07|2562.37|2569.58|2561.88|38
1647209470000|2022-03-13 22:11:10|2569.86|2562.16|2569.66|2561.96|2569.9|2562.2|2569.32|2561.62|35
1647209480000|2022-03-13 22:11:20|2569.65|2561.95|2569.3|2561.6|2569.65|2561.95|2569.22|2561.52|22
1647209490000|2022-03-13 22:11:30|2569.31|2561.61|2569.57|2561.87|2569.65|2561.95|2569.3|2561.6|24
1647209500000|2022-03-13 22:11:40|2569.59|2561.89|2568.4|2560.7|2569.61|2561.91|2568.14|2560.44|28
1647209510000|2022-03-13 22:11:50|2568.39|2560.69|2569.72|2562.02|2569.73|2562.03|2568.39|2560.69|31
1647209520000|2022-03-13 22:12:00|2569.78|2562.08|2568.97|2561.27|2569.83|2562.13|2568.97|2561.27|25
1647209530000|2022-03-13 22:12:10|2568.98|2561.28|2568.66|2560.96|2568.98|2561.28|2568.55|2560.85|29
1647209540000|2022-03-13 22:12:20|2568.68|2560.98|2567.69|2559.99|2568.68|2560.98|2567.54|2559.84|33
1647209550000|2022-03-13 22:12:30|2567.68|2559.98|2567.69|2559.99|2567.71|2560.01|2567.6|2559.9|20
1647209560000|2022-03-13 22:12:40|2567.66|2559.96|2567.67|2559.97|2567.75|2560.05|2567.65|2559.95|19
1647209570000|2022-03-13 22:12:50|2567.69|2559.99|2568.49|2560.79|2568.62|2560.92|2567.62|2559.92|30
1647209580000|2022-03-13 22:13:00|2568.48|2560.78|2568.46|2560.76|2568.62|2560.92|2568.46|2560.76|31
1647209590000|2022-03-13 22:13:10|2568.49|2560.79|2568.8|2561.1|2568.86|2561.16|2568.44|2560.74|26
1647209600000|2022-03-13 22:13:20|2568.81|2561.11|2568.68|2560.98|2568.92|2561.22|2568.68|2560.98|19
1647209610000|2022-03-13 22:13:30|2568.66|2560.96|2568.66|2560.96|2568.72|2561.02|2568.66|2560.96|15
1647209620000|2022-03-13 22:13:40|2568.67|2560.97|2568.76|2561.06|2568.76|2561.06|2568.67|2560.97|9
1647209630000|2022-03-13 22:13:50|2568.77|2561.07|2568.35|2560.65|2568.77|2561.07|2568.35|2560.65|18
1647209640000|2022-03-13 22:14:00|2568.36|2560.66|2568.51|2560.81|2568.55|2560.85|2568.36|2560.66|15
1647209650000|2022-03-13 22:14:10|2568.52|2560.82|2568.54|2560.84|2568.56|2560.86|2568.48|2560.78|23
1647209660000|2022-03-13 22:14:20|2568.52|2560.82|2568.62|2560.92|2568.62|2560.92|2568.48|2560.78|20
1647209670000|2022-03-13 22:14:30|2568.61|2560.91|2568.95|2561.25|2569.15|2561.45|2568.57|2560.87|30
1647209680000|2022-03-13 22:14:40|2568.98|2561.28|2568.94|2561.24|2569.02|2561.32|2568.94|2561.24|14
1647209690000|2022-03-13 22:14:50|2568.93|2561.23|2569.85|2562.15|2569.85|2562.15|2568.93|2561.23|26
1647209700000|2022-03-13 22:15:00|2569.91|2562.21|2570|2562.3|2570.09|2562.39|2569.91|2562.21|19
1647209710000|2022-03-13 22:15:10|2570.01|2562.31|2568.8|2561.1|2570.01|2562.31|2568.8|2561.1|25
1647209720000|2022-03-13 22:15:20|2568.77|2561.07|2568.52|2560.82|2568.78|2561.08|2568.52|2560.82|21
1647209730000|2022-03-13 22:15:30|2568.49|2560.79|2568.47|2560.77|2568.78|2561.08|2568.24|2560.54|30
1647209740000|2022-03-13 22:15:40|2568.57|2560.87|2568.18|2560.48|2568.78|2561.08|2568.18|2560.48|27
1647209750000|2022-03-13 22:15:50|2568.15|2560.45|2567.01|2559.31|2568.32|2560.62|2566.85|2559.15|35
1647209760000|2022-03-13 22:16:00|2567.06|2559.36|2566.07|2558.37|2567.06|2559.36|2563|2555.3|40
1647209770000|2022-03-13 22:16:10|2565.87|2558.17|2564.86|2557.16|2565.87|2558.17|2563.54|2555.84|38
1647209780000|2022-03-13 22:16:20|2564.92|2557.22|2563.98|2556.28|2565.86|2558.16|2563.96|2556.26|38
1647209790000|2022-03-13 22:16:30|2564.11|2556.41|2564.56|2556.86|2566.85|2559.15|2563.99|2556.29|40
1647209800000|2022-03-13 22:16:40|2564.39|2556.69|2564.06|2556.36|2565.17|2557.47|2563.59|2555.89|36
1647209810000|2022-03-13 22:16:50|2564.1|2556.4|2562.82|2555.12|2564.1|2556.4|2562.82|2555.12|38
1647209820000|2022-03-13 22:17:00|2562.87|2555.17|2563.22|2555.52|2563.49|2555.79|2561.87|2554.17|38
1647209830000|2022-03-13 22:17:10|2563.12|2555.42|2563.44|2555.74|2563.7|2556|2562.79|2555.09|38
1647209840000|2022-03-13 22:17:20|2563.31|2555.61|2565.4|2557.7|2565.71|2558.01|2563.25|2555.55|38
1647209850000|2022-03-13 22:17:30|2565.32|2557.62|2564.98|2557.28|2565.66|2557.96|2564.98|2557.28|34
1647209860000|2022-03-13 22:17:40|2564.86|2557.16|2565.67|2557.97|2565.7|2558|2564.14|2556.44|34
1647209870000|2022-03-13 22:17:50|2565.34|2557.64|2565.52|2557.82|2565.73|2558.03|2565.25|2557.55|27
1647209880000|2022-03-13 22:18:00|2565.51|2557.81|2564.96|2557.26|2565.64|2557.94|2564.8|2557.1|29
1647209890000|2022-03-13 22:18:10|2564.97|2557.27|2564.87|2557.17|2564.98|2557.28|2564.4|2556.7|23
1647209900000|2022-03-13 22:18:20|2565.03|2557.33|2564.85|2557.15|2565.07|2557.37|2564.71|2557.01|33
1647209910000|2022-03-13 22:18:30|2564.9|2557.2|2564.82|2557.12|2565.03|2557.33|2564.73|2557.03|29
1647209920000|2022-03-13 22:18:40|2564.77|2557.07|2565.82|2558.12|2565.94|2558.24|2564.7|2557|27
1647209930000|2022-03-13 22:18:50|2565.83|2558.13|2565.55|2557.85|2565.98|2558.28|2565.19|2557.49|34
1647209940000|2022-03-13 22:19:00|2565.68|2557.98|2565.78|2558.08|2566.12|2558.42|2565.54|2557.84|34
1647209950000|2022-03-13 22:19:10|2565.84|2558.14|2565.67|2557.97|2565.84|2558.14|2565.59|2557.89|28
1647209960000|2022-03-13 22:19:20|2565.69|2557.99|2565.64|2557.94|2565.73|2558.03|2565.61|2557.91|27
1647209970000|2022-03-13 22:19:30|2565.65|2557.95|2565.74|2558.04|2565.81|2558.11|2565.59|2557.89|29
1647209980000|2022-03-13 22:19:40|2565.75|2558.05|2565.68|2557.98|2565.84|2558.14|2565.48|2557.78|33
1647209990000|2022-03-13 22:19:50|2565.59|2557.89|2565.51|2557.81|2565.8|2558.1|2564.89|2557.19|35
1647210000000|2022-03-13 22:20:00|2565.53|2557.83|2565.76|2558.06|2565.97|2558.27|2565.49|2557.79|31
1647210010000|2022-03-13 22:20:10|2565.66|2557.96|2565.63|2557.93|2565.76|2558.06|2565.09|2557.39|36
1647210020000|2022-03-13 22:20:20|2565.73|2558.03|2565.77|2558.07|2565.82|2558.12|2565.55|2557.85|34
1647210030000|2022-03-13 22:20:30|2565.82|2558.12|2565.87|2558.17|2565.87|2558.17|2565.43|2557.73|28
1647210040000|2022-03-13 22:20:40|2565.75|2558.05|2565.48|2557.78|2566.12|2558.42|2565.11|2557.41|35
1647210050000|2022-03-13 22:20:50|2565.53|2557.83|2565.49|2557.79|2565.68|2557.98|2565.33|2557.63|33
1647210060000|2022-03-13 22:21:00|2565.54|2557.84|2565.68|2557.98|2565.76|2558.06|2565.49|2557.79|28
1647210070000|2022-03-13 22:21:10|2565.69|2557.99|2566.57|2558.87|2566.57|2558.87|2565.43|2557.73|37
1647210080000|2022-03-13 22:21:20|2566.58|2558.88|2566.87|2559.17|2566.92|2559.22|2566.33|2558.63|29
1647210090000|2022-03-13 22:21:30|2566.96|2559.26|2567.06|2559.36|2567.06|2559.36|2566.86|2559.16|31
1647210100000|2022-03-13 22:21:40|2567.13|2559.43|2567.66|2559.96|2567.76|2560.06|2566.89|2559.19|32
1647210110000|2022-03-13 22:21:50|2567.7|2560|2567.66|2559.96|2567.77|2560.07|2567.48|2559.78|17
1647210120000|2022-03-13 22:22:00|2567.73|2560.03|2567.8|2560.1|2568.12|2560.42|2567.59|2559.89|29
1647210130000|2022-03-13 22:22:10|2567.77|2560.07|2567.58|2559.88|2567.83|2560.13|2567.53|2559.83|22
1647210140000|2022-03-13 22:22:20|2567.56|2559.86|2567.86|2560.16|2567.86|2560.16|2567.09|2559.39|23
1647210150000|2022-03-13 22:22:30|2568|2560.3|2568.56|2560.86|2568.74|2561.04|2568|2560.3|29
1647210160000|2022-03-13 22:22:40|2568.57|2560.87|2567.92|2560.22|2568.57|2560.87|2567.92|2560.22|28
1647210170000|2022-03-13 22:22:50|2567.93|2560.23|2568.38|2560.68|2568.38|2560.68|2567.75|2560.05|21
1647210180000|2022-03-13 22:23:00|2568.33|2560.63|2568.36|2560.66|2568.44|2560.74|2568.1|2560.4|29
1647210190000|2022-03-13 22:23:10|2568.34|2560.64|2568.1|2560.4|2568.42|2560.72|2567.99|2560.29|32
1647210200000|2022-03-13 22:23:20|2568.11|2560.41|2568.32|2560.62|2568.42|2560.72|2568.06|2560.36|26
1647210210000|2022-03-13 22:23:30|2568.33|2560.63|2568.27|2560.57|2568.33|2560.63|2568.26|2560.56|12
1647210220000|2022-03-13 22:23:40|2568.28|2560.58|2568.66|2560.96|2568.73|2561.03|2568.27|2560.57|21
1647210230000|2022-03-13 22:23:50|2568.65|2560.95|2569.08|2561.38|2570.08|2562.38|2568.65|2560.95|35
1647210240000|2022-03-13 22:24:00|2569.09|2561.39|2569.12|2561.42|2569.29|2561.59|2568.99|2561.29|31
1647210250000|2022-03-13 22:24:10|2569.14|2561.44|2568.95|2561.25|2569.14|2561.44|2568.91|2561.21|24
1647210260000|2022-03-13 22:24:20|2568.94|2561.24|2569.06|2561.36|2569.5|2561.8|2568.88|2561.18|24
1647210270000|2022-03-13 22:24:30|2569.23|2561.53|2568.96|2561.26|2569.23|2561.53|2568.86|2561.16|27
1647210280000|2022-03-13 22:24:40|2568.97|2561.27|2569.09|2561.39|2569.13|2561.43|2568.87|2561.17|22
1647210290000|2022-03-13 22:24:50|2569.1|2561.4|2568.9|2561.2|2569.14|2561.44|2568.88|2561.18|17
1647210300000|2022-03-13 22:25:00|2568.91|2561.21|2568.43|2560.73|2568.91|2561.21|2567.73|2560.03|35
1647210310000|2022-03-13 22:25:10|2568.54|2560.84|2566.51|2558.81|2568.59|2560.89|2566.51|2558.81|36
1647210320000|2022-03-13 22:25:20|2567.08|2559.38|2566.83|2559.13|2567.18|2559.48|2566.81|2559.11|27
1647210330000|2022-03-13 22:25:30|2566.81|2559.11|2568.09|2560.39|2568.09|2560.39|2566.71|2559.01|34
1647210340000|2022-03-13 22:25:40|2567.97|2560.27|2566.59|2558.89|2568.02|2560.32|2566.51|2558.81|36
1647210350000|2022-03-13 22:25:50|2566.66|2558.96|2567.53|2559.83|2567.54|2559.84|2566.66|2558.96|35
1647210360000|2022-03-13 22:26:00|2567.44|2559.74|2567.44|2559.74|2567.47|2559.77|2567.21|2559.51|35
1647210370000|2022-03-13 22:26:10|2567.47|2559.77|2568.94|2561.24|2569.02|2561.32|2567.4|2559.7|37
1647210380000|2022-03-13 22:26:20|2568.92|2561.22|2568.98|2561.28|2569.04|2561.34|2568.84|2561.14|37
1647210390000|2022-03-13 22:26:30|2569.01|2561.31|2569.64|2561.94|2569.68|2561.98|2568.97|2561.27|31
1647210400000|2022-03-13 22:26:40|2569.62|2561.92|2568.6|2560.9|2569.63|2561.93|2568.36|2560.66|27
1647210410000|2022-03-13 22:26:50|2568.71|2561.01|2569.31|2561.61|2569.63|2561.93|2568.58|2560.88|31
1647210420000|2022-03-13 22:27:00|2569.42|2561.72|2569.14|2561.44|2569.65|2561.95|2569.01|2561.31|35
1647210430000|2022-03-13 22:27:10|2569.16|2561.46|2569.31|2561.61|2569.48|2561.78|2568.98|2561.28|28
1647210440000|2022-03-13 22:27:20|2569.37|2561.67|2569.32|2561.62|2569.4|2561.7|2568.94|2561.24|34
1647210450000|2022-03-13 22:27:30|2569.28|2561.58|2567.9|2560.2|2569.4|2561.7|2567.83|2560.13|34
1647210460000|2022-03-13 22:27:40|2567.72|2560.02|2568.85|2561.15|2568.85|2561.15|2567.71|2560.01|30
1647210470000|2022-03-13 22:27:50|2568.87|2561.17|2568.72|2561.02|2568.87|2561.17|2568.72|2561.02|15
1647210480000|2022-03-13 22:28:00|2568.68|2560.98|2568.99|2561.29|2569.04|2561.34|2568.61|2560.91|18
1647210490000|2022-03-13 22:28:10|2568.98|2561.28|2568.96|2561.26|2568.98|2561.28|2568.96|2561.26|4
1647210500000|2022-03-13 22:28:20|2568.97|2561.27|2568.68|2560.98|2568.97|2561.27|2568.68|2560.98|12
1647210510000|2022-03-13 22:28:30|2568.78|2561.08|2568.48|2560.78|2568.78|2561.08|2568.39|2560.69|26
1647210520000|2022-03-13 22:28:40|2568.49|2560.79|2569.03|2561.33|2569.07|2561.37|2568.4|2560.7|28
1647210530000|2022-03-13 22:28:50|2569.02|2561.32|2568.98|2561.28|2569.17|2561.47|2568.91|2561.21|18
1647210540000|2022-03-13 22:29:00|2568.99|2561.29|2568.95|2561.25|2568.99|2561.29|2568.91|2561.21|12
1647210550000|2022-03-13 22:29:10|2568.91|2561.21|2569.06|2561.36|2569.06|2561.36|2568.78|2561.08|16
1647210560000|2022-03-13 22:29:20|2569|2561.3|2569.05|2561.35|2569.05|2561.35|2568.9|2561.2|22
1647210570000|2022-03-13 22:29:30|2569.01|2561.31|2569.43|2561.73|2569.47|2561.77|2569.01|2561.31|24
1647210580000|2022-03-13 22:29:40|2569.42|2561.72|2569.58|2561.88|2569.65|2561.95|2569.32|2561.62|25
1647210590000|2022-03-13 22:29:50|2569.51|2561.81|2569.65|2561.95|2569.7|2562|2569.51|2561.81|23
1647210600000|2022-03-13 22:30:00|2569.74|2562.04|2571.41|2563.71|2571.81|2564.11|2569.74|2562.04|26
1647210610000|2022-03-13 22:30:10|2571.27|2563.57|2570.88|2563.18|2571.27|2563.57|2570.88|2563.18|16
1647210620000|2022-03-13 22:30:20|2570.86|2563.16|2569.37|2561.67|2570.86|2563.16|2569.37|2561.67|23
1647210630000|2022-03-13 22:30:30|2569.38|2561.68|2568.66|2560.96|2569.54|2561.84|2568.66|2560.96|27
1647210640000|2022-03-13 22:30:40|2568.69|2560.99|2568.17|2560.47|2568.72|2561.02|2567.98|2560.28|21
1647210650000|2022-03-13 22:30:50|2568.12|2560.42|2568.59|2560.89|2568.6|2560.9|2567.66|2559.96|34
1647210660000|2022-03-13 22:31:00|2568.68|2560.98|2569.09|2561.39|2569.1|2561.4|2568.68|2560.98|11
1647210670000|2022-03-13 22:31:10|2569.21|2561.51|2569.06|2561.36|2569.21|2561.51|2569.06|2561.36|5
1647210680000|2022-03-13 22:31:20|2569.12|2561.42|2569.31|2561.61|2569.45|2561.75|2569.12|2561.42|11
1647210690000|2022-03-13 22:31:30|2569.23|2561.53|2568.57|2560.87|2569.32|2561.62|2568.55|2560.85|18
1647210700000|2022-03-13 22:31:40|2568.59|2560.89|2569.26|2561.56|2569.27|2561.57|2568.55|2560.85|23
1647210710000|2022-03-13 22:31:50|2569.3|2561.6|2569.24|2561.54|2569.38|2561.68|2569.23|2561.53|16
1647210720000|2022-03-13 22:32:00|2569.3|2561.6|2570.17|2562.47|2570.17|2562.47|2569.16|2561.46|30
1647210730000|2022-03-13 22:32:10|2570.16|2562.46|2570.36|2562.66|2570.55|2562.85|2570.15|2562.45|31
1647210740000|2022-03-13 22:32:20|2570.44|2562.74|2571.15|2563.45|2571.15|2563.45|2570.25|2562.55|33
1647210750000|2022-03-13 22:32:30|2571.22|2563.52|2573.62|2565.92|2573.65|2565.95|2571.22|2563.52|38
1647210760000|2022-03-13 22:32:40|2573.88|2566.18|2574.03|2566.33|2574.5|2566.8|2573.61|2565.91|30
1647210770000|2022-03-13 22:32:50|2574.08|2566.38|2574.21|2566.51|2574.25|2566.55|2573.94|2566.24|26
1647210780000|2022-03-13 22:33:00|2574.2|2566.5|2574.73|2567.03|2574.76|2567.06|2574.05|2566.35|29
1647210790000|2022-03-13 22:33:10|2574.66|2566.96|2576.46|2568.76|2576.86|2569.16|2574.66|2566.96|36
1647210800000|2022-03-13 22:33:20|2576.42|2568.72|2576.1|2568.4|2576.73|2569.03|2575.41|2567.71|35
1647210810000|2022-03-13 22:33:30|2576.13|2568.43|2576.45|2568.75|2576.45|2568.75|2576|2568.3|30
1647210820000|2022-03-13 22:33:40|2576.26|2568.56|2576.83|2569.13|2576.9|2569.2|2576.26|2568.56|33
1647210830000|2022-03-13 22:33:50|2576.84|2569.14|2576.96|2569.26|2577.03|2569.33|2576.79|2569.09|34
1647210840000|2022-03-13 22:34:00|2577|2569.3|2576.92|2569.22|2577.07|2569.37|2576.85|2569.15|34
1647210850000|2022-03-13 22:34:10|2576.72|2569.02|2576.3|2568.6|2576.76|2569.06|2576.27|2568.57|30
1647210860000|2022-03-13 22:34:20|2576.31|2568.61|2576.67|2568.97|2576.76|2569.06|2576.27|2568.57|19
1647210870000|2022-03-13 22:34:30|2576.66|2568.96|2577.29|2569.59|2577.29|2569.59|2576.58|2568.88|14
1647210880000|2022-03-13 22:34:40|2577.37|2569.67|2576.54|2568.84|2577.48|2569.78|2576.35|2568.65|18
1647210890000|2022-03-13 22:34:50|2576.51|2568.81|2574.98|2567.28|2576.51|2568.81|2574.92|2567.22|32
1647210900000|2022-03-13 22:35:00|2575.01|2567.31|2575.51|2567.81|2575.67|2567.97|2575.01|2567.31|37
1647210910000|2022-03-13 22:35:10|2575.45|2567.75|2575.38|2567.68|2575.79|2568.09|2575.19|2567.49|40
1647210920000|2022-03-13 22:35:20|2575.46|2567.76|2574.8|2567.1|2575.72|2568.02|2574.79|2567.09|38
1647210930000|2022-03-13 22:35:30|2574.79|2567.09|2574.93|2567.23|2575.44|2567.74|2574.73|2567.03|35
1647210940000|2022-03-13 22:35:40|2574.95|2567.25|2574.95|2567.25|2574.99|2567.29|2574.61|2566.91|28
1647210950000|2022-03-13 22:35:50|2574.9|2567.2|2574.81|2567.11|2574.9|2567.2|2574.68|2566.98|24
1647210960000|2022-03-13 22:36:00|2574.79|2567.09|2574.71|2567.01|2574.79|2567.09|2574.6|2566.9|28
1647210970000|2022-03-13 22:36:10|2574.72|2567.02|2574.7|2567|2574.72|2567.02|2574.65|2566.95|9
1647210980000|2022-03-13 22:36:20|2574.69|2566.99|2574.61|2566.91|2574.7|2567|2574.59|2566.89|7
1647210990000|2022-03-13 22:36:30|2574.62|2566.92|2574.09|2566.39|2574.62|2566.92|2574.09|2566.39|18
1647211000000|2022-03-13 22:36:40|2574.06|2566.36|2574.59|2566.89|2574.59|2566.89|2573.48|2565.78|29
1647211010000|2022-03-13 22:36:50|2574.66|2566.96|2574.79|2567.09|2574.87|2567.17|2574.43|2566.73|26
1647211020000|2022-03-13 22:37:00|2574.8|2567.1|2574.69|2566.99|2574.94|2567.24|2574.58|2566.88|34
1647211030000|2022-03-13 22:37:10|2574.73|2567.03|2573.73|2566.03|2574.74|2567.04|2573.52|2565.82|35
1647211040000|2022-03-13 22:37:20|2573.71|2566.01|2572.41|2564.71|2573.78|2566.08|2572.4|2564.7|34
1647211050000|2022-03-13 22:37:30|2572.44|2564.74|2572.3|2564.6|2572.5|2564.8|2572.04|2564.34|28
1647211060000|2022-03-13 22:37:40|2572.32|2564.62|2572.3|2564.6|2572.72|2565.02|2572.3|2564.6|37
1647211070000|2022-03-13 22:37:50|2572.28|2564.58|2572.37|2564.67|2572.49|2564.79|2571.87|2564.17|32
1647211080000|2022-03-13 22:38:00|2572.33|2564.63|2571.48|2563.78|2572.48|2564.78|2571.48|2563.78|32
1647211090000|2022-03-13 22:38:10|2571.46|2563.76|2571.47|2563.77|2571.49|2563.79|2571.4|2563.7|18
1647211100000|2022-03-13 22:38:20|2571.49|2563.79|2571.84|2564.14|2572.01|2564.31|2571.49|2563.79|31
1647211110000|2022-03-13 22:38:30|2571.75|2564.05|2570.69|2562.99|2571.9|2564.2|2570.69|2562.99|32
1647211120000|2022-03-13 22:38:40|2570.67|2562.97|2570.66|2562.96|2570.83|2563.13|2570.53|2562.83|31
1647211130000|2022-03-13 22:38:50|2570.67|2562.97|2569.96|2562.26|2570.67|2562.97|2569.89|2562.19|32
1647211140000|2022-03-13 22:39:00|2569.97|2562.27|2569.88|2562.18|2570.01|2562.31|2569.46|2561.76|33
1647211150000|2022-03-13 22:39:10|2569.85|2562.15|2569.1|2561.4|2569.87|2562.17|2569|2561.3|38
1647211160000|2022-03-13 22:39:20|2569.08|2561.38|2567.55|2559.85|2569.08|2561.38|2567.45|2559.75|36
1647211170000|2022-03-13 22:39:30|2567.56|2559.86|2568.6|2560.9|2568.6|2560.9|2567.47|2559.77|28
1647211180000|2022-03-13 22:39:40|2568.55|2560.85|2568.83|2561.13|2568.86|2561.16|2568.55|2560.85|36
1647211190000|2022-03-13 22:39:50|2568.84|2561.14|2568.91|2561.21|2568.91|2561.21|2568.62|2560.92|15
1647211200000|2022-03-13 22:40:00|2568.83|2561.13|2568.91|2561.21|2568.92|2561.22|2568.68|2560.98|14
1647211210000|2022-03-13 22:40:10|2568.92|2561.22|2568.94|2561.24|2569|2561.3|2568.83|2561.13|15
1647211220000|2022-03-13 22:40:20|2568.86|2561.16|2568.92|2561.22|2568.94|2561.24|2568.83|2561.13|13
1647211230000|2022-03-13 22:40:30|2568.89|2561.19|2568.89|2561.19|2568.9|2561.2|2568.84|2561.14|16
1647211240000|2022-03-13 22:40:40|2568.87|2561.17|2569.41|2561.71|2569.43|2561.73|2568.86|2561.16|18
1647211250000|2022-03-13 22:40:50|2569.39|2561.69|2569.1|2561.4|2569.39|2561.69|2569.01|2561.31|20
1647211260000|2022-03-13 22:41:00|2569.18|2561.48|2569.23|2561.53|2569.29|2561.59|2569.07|2561.37|26
1647211270000|2022-03-13 22:41:10|2569.22|2561.52|2569.93|2562.23|2569.93|2562.23|2569.21|2561.51|22
1647211280000|2022-03-13 22:41:20|2569.94|2562.24|2569.84|2562.14|2570.01|2562.31|2569.6|2561.9|29
1647211290000|2022-03-13 22:41:30|2569.88|2562.18|2569.26|2561.56|2569.91|2562.21|2569.19|2561.49|31
1647211300000|2022-03-13 22:41:40|2569.28|2561.58|2569.86|2562.16|2570.22|2562.52|2569.28|2561.58|34
1647211310000|2022-03-13 22:41:50|2570.19|2562.49|2570.69|2562.99|2570.76|2563.06|2569.84|2562.14|30
1647211320000|2022-03-13 22:42:00|2570.83|2563.13|2570.53|2562.83|2570.97|2563.27|2570.44|2562.74|39
1647211330000|2022-03-13 22:42:10|2570.34|2562.64|2569.04|2561.34|2570.34|2562.64|2568.85|2561.15|37
1647211340000|2022-03-13 22:42:20|2569.07|2561.37|2569.27|2561.57|2569.27|2561.57|2568.89|2561.19|34
1647211350000|2022-03-13 22:42:30|2569.43|2561.73|2569.85|2562.15|2569.97|2562.27|2569.43|2561.73|35
1647211360000|2022-03-13 22:42:40|2569.79|2562.09|2571.59|2563.89|2572|2564.3|2569.79|2562.09|37
1647211370000|2022-03-13 22:42:50|2571.57|2563.87|2570.38|2562.68|2571.72|2564.02|2570.18|2562.48|36
1647211380000|2022-03-13 22:43:00|2570.44|2562.74|2570.51|2562.81|2570.68|2562.98|2570.44|2562.74|27
1647211390000|2022-03-13 22:43:10|2570.54|2562.84|2570.95|2563.25|2571|2563.3|2570.54|2562.84|22
1647211400000|2022-03-13 22:43:20|2570.69|2562.99|2570.83|2563.13|2570.88|2563.18|2570.69|2562.99|14
1647211410000|2022-03-13 22:43:30|2570.75|2563.05|2570.71|2563.01|2570.99|2563.29|2570.64|2562.94|28
1647211420000|2022-03-13 22:43:40|2570.89|2563.19|2570.37|2562.67|2570.89|2563.19|2570.17|2562.47|16
1647211430000|2022-03-13 22:43:50|2570.4|2562.7|2570.14|2562.44|2570.52|2562.82|2569.94|2562.24|22
1647211440000|2022-03-13 22:44:00|2570.15|2562.45|2570.35|2562.65|2570.4|2562.7|2569.95|2562.25|25
1647211450000|2022-03-13 22:44:10|2570.33|2562.63|2570.18|2562.48|2570.41|2562.71|2570.14|2562.44|18
1647211460000|2022-03-13 22:44:20|2570.24|2562.54|2570.21|2562.51|2570.45|2562.75|2569.93|2562.23|25
1647211470000|2022-03-13 22:44:30|2570.08|2562.38|2570|2562.3|2570.14|2562.44|2570|2562.3|10
1647211480000|2022-03-13 22:44:40|2569.98|2562.28|2569.05|2561.35|2569.98|2562.28|2568.73|2561.03|29
1647211490000|2022-03-13 22:44:50|2569.13|2561.43|2569.05|2561.35|2569.2|2561.5|2568.83|2561.13|28
1647211500000|2022-03-13 22:45:00|2568.95|2561.25|2569.16|2561.46|2569.22|2561.52|2568.69|2560.99|32
1647211510000|2022-03-13 22:45:10|2569.15|2561.45|2570.14|2562.44|2570.24|2562.54|2569.1|2561.4|30
1647211520000|2022-03-13 22:45:20|2570.15|2562.45|2570.02|2562.32|2570.16|2562.46|2569.85|2562.15|32
1647211530000|2022-03-13 22:45:30|2569.91|2562.21|2569.44|2561.74|2569.91|2562.21|2569.44|2561.74|25
1647211540000|2022-03-13 22:45:40|2569.25|2561.55|2569.05|2561.35|2569.53|2561.83|2569.04|2561.34|32
1647211550000|2022-03-13 22:45:50|2569.09|2561.39|2569.24|2561.54|2569.24|2561.54|2568.66|2560.96|22
1647211560000|2022-03-13 22:46:00|2569.23|2561.53|2569.35|2561.65|2569.42|2561.72|2569.14|2561.44|28
1647211570000|2022-03-13 22:46:10|2569.32|2561.62|2569.51|2561.81|2569.53|2561.83|2569.29|2561.59|30
1647211580000|2022-03-13 22:46:20|2569.5|2561.8|2569.46|2561.76|2569.5|2561.8|2569.43|2561.73|7
1647211590000|2022-03-13 22:46:30|2569.45|2561.75|2569.39|2561.69|2569.54|2561.84|2569.21|2561.51|23
1647211600000|2022-03-13 22:46:40|2569.43|2561.73|2568.56|2560.86|2569.43|2561.73|2568.31|2560.61|34
1647211610000|2022-03-13 22:46:50|2568.71|2561.01|2568.14|2560.44|2568.71|2561.01|2568.14|2560.44|29
1647211620000|2022-03-13 22:47:00|2568.08|2560.38|2568.13|2560.43|2568.29|2560.59|2567.33|2559.63|36
1647211630000|2022-03-13 22:47:10|2567.98|2560.28|2568.88|2561.18|2569.32|2561.62|2567.98|2560.28|33
1647211640000|2022-03-13 22:47:20|2568.9|2561.2|2568.86|2561.16|2568.9|2561.2|2568.81|2561.11|10
1647211650000|2022-03-13 22:47:30|2568.88|2561.18|2568.87|2561.17|2569.12|2561.42|2568.87|2561.17|21
1647211660000|2022-03-13 22:47:40|2568.86|2561.16|2568.76|2561.06|2569.06|2561.36|2568.11|2560.41|32
1647211670000|2022-03-13 22:47:50|2568.78|2561.08|2568.6|2560.9|2568.84|2561.14|2568.15|2560.45|21
1647211680000|2022-03-13 22:48:00|2568.65|2560.95|2567.96|2560.26|2568.65|2560.95|2567.8|2560.1|31
1647211690000|2022-03-13 22:48:10|2567.91|2560.21|2567.19|2559.49|2567.91|2560.21|2567.03|2559.33|30
1647211700000|2022-03-13 22:48:20|2567.21|2559.51|2567.28|2559.58|2567.34|2559.64|2566.95|2559.25|31
1647211710000|2022-03-13 22:48:30|2567.3|2559.6|2565.47|2557.77|2567.31|2559.61|2565.47|2557.77|33
1647211720000|2022-03-13 22:48:40|2565.5|2557.8|2564.16|2556.46|2565.58|2557.88|2564.08|2556.38|36
1647211730000|2022-03-13 22:48:50|2564.31|2556.61|2562.53|2554.83|2564.35|2556.65|2562.53|2554.83|34
1647211740000|2022-03-13 22:49:00|2562.55|2554.85|2562.1|2554.4|2562.76|2555.06|2562.02|2554.32|33
1647211750000|2022-03-13 22:49:10|2562.13|2554.43|2558.11|2550.41|2562.13|2554.43|2558.11|2550.41|37
1647211760000|2022-03-13 22:49:20|2558.63|2550.93|2555.04|2547.34|2558.63|2550.93|2553.86|2546.16|36
1647211770000|2022-03-13 22:49:30|2553.84|2546.14|2551.26|2543.56|2555.44|2547.74|2551.2|2543.5|31
1647211780000|2022-03-13 22:49:40|2551.11|2543.41|2542.6|2534.9|2551.11|2543.41|2542.6|2534.9|38
1647211790000|2022-03-13 22:49:50|2542.45|2534.75|2530.79|2523.09|2543.91|2536.21|2530.79|2523.09|40
1647211800000|2022-03-13 22:50:00|2530.83|2523.13|2531|2523.3|2531.08|2523.38|2527.68|2519.98|39
1647211810000|2022-03-13 22:50:10|2531.13|2523.43|2533.06|2525.36|2533.98|2526.28|2531.13|2523.43|39
1647211820000|2022-03-13 22:50:20|2532.87|2525.17|2530.13|2522.43|2532.87|2525.17|2530.1|2522.4|39
1647211830000|2022-03-13 22:50:30|2530.32|2522.62|2528.23|2520.53|2532.55|2524.85|2527.84|2520.14|40
1647211840000|2022-03-13 22:50:40|2528.45|2520.75|2521.11|2513.41|2528.6|2520.9|2519.92|2512.22|40
1647211850000|2022-03-13 22:50:50|2519.25|2511.55|2520.57|2512.87|2520.58|2512.88|2515.16|2507.46|40
1647211860000|2022-03-13 22:51:00|2520.65|2512.95|2523.34|2515.64|2524.12|2516.42|2520.42|2512.72|39
1647211870000|2022-03-13 22:51:10|2523.19|2515.49|2525.38|2517.68|2525.77|2518.07|2522.19|2514.49|39
1647211880000|2022-03-13 22:51:20|2525.35|2517.65|2523.66|2515.96|2525.35|2517.65|2523.21|2515.51|39
1647211890000|2022-03-13 22:51:30|2523.68|2515.98|2518.61|2510.91|2524.05|2516.35|2518.31|2510.61|39
1647211900000|2022-03-13 22:51:40|2518.75|2511.05|2516.86|2509.16|2520.64|2512.94|2516.81|2509.11|39
1647211910000|2022-03-13 22:51:50|2516.85|2509.15|2514.66|2506.96|2516.85|2509.15|2513.34|2505.64|38
1647211920000|2022-03-13 22:52:00|2514.81|2507.11|2511.91|2504.21|2515.33|2507.63|2511.05|2503.35|39
1647211930000|2022-03-13 22:52:10|2511.66|2503.96|2509.15|2501.45|2512.13|2504.43|2509.15|2501.45|37
1647211940000|2022-03-13 22:52:20|2509.34|2501.64|2507.84|2500.14|2509.34|2501.64|2507.75|2500.05|39
1647211950000|2022-03-13 22:52:30|2507.74|2500.04|2510.55|2502.85|2511.12|2503.42|2507.74|2500.04|39
1647211960000|2022-03-13 22:52:40|2510.86|2503.16|2517.14|2509.44|2517.18|2509.48|2510.86|2503.16|39
1647211970000|2022-03-13 22:52:50|2517.13|2509.43|2517.53|2509.83|2517.53|2509.83|2513.2|2505.5|40
1647211980000|2022-03-13 22:53:00|2517.44|2509.74|2518.61|2510.91|2520.13|2512.43|2517.35|2509.65|39
1647211990000|2022-03-13 22:53:10|2518.57|2510.87|2522.09|2514.39|2522.09|2514.39|2518.56|2510.86|36
1647212000000|2022-03-13 22:53:20|2522.12|2514.42|2521.42|2513.72|2522.12|2514.42|2518.76|2511.06|38
1647212010000|2022-03-13 22:53:30|2521.29|2513.59|2514.33|2506.63|2521.29|2513.59|2513.76|2506.06|40
1647212020000|2022-03-13 22:53:40|2514.23|2506.53|2513.95|2506.25|2514.67|2506.97|2511.26|2503.56|39
1647212030000|2022-03-13 22:53:50|2513.93|2506.23|2514.02|2506.32|2514.35|2506.65|2511.72|2504.02|39
1647212040000|2022-03-13 22:54:00|2513.69|2505.99|2508.89|2501.19|2513.94|2506.24|2508.84|2501.14|39
1647212050000|2022-03-13 22:54:10|2508.63|2500.93|2510.14|2502.44|2510.24|2502.54|2507.16|2499.46|40
1647212060000|2022-03-13 22:54:20|2510.22|2502.52|2510.55|2502.85|2511.43|2503.73|2509.77|2502.07|38
1647212070000|2022-03-13 22:54:30|2510.57|2502.87|2512.44|2504.74|2512.44|2504.74|2509.91|2502.21|40
1647212080000|2022-03-13 22:54:40|2512.29|2504.59|2513.03|2505.33|2513.17|2505.47|2512.29|2504.59|35
1647212090000|2022-03-13 22:54:50|2513.02|2505.32|2514.95|2507.25|2515.3|2507.6|2513|2505.3|36
1647212100000|2022-03-13 22:55:00|2514.88|2507.18|2517.74|2510.04|2517.85|2510.15|2514.45|2506.75|37
1647212110000|2022-03-13 22:55:10|2517.96|2510.26|2518.26|2510.56|2519.7|2512|2517.71|2510.01|39
1647212120000|2022-03-13 22:55:20|2518.16|2510.46|2516.58|2508.88|2518.55|2510.85|2515.55|2507.85|38
1647212130000|2022-03-13 22:55:30|2516.02|2508.32|2516.21|2508.51|2517.65|2509.95|2515.7|2508|38
1647212140000|2022-03-13 22:55:40|2516.26|2508.56|2513.48|2505.78|2517.38|2509.68|2513.48|2505.78|39
1647212150000|2022-03-13 22:55:50|2513.5|2505.8|2512.75|2505.05|2514.03|2506.33|2512.1|2504.4|39
1647212160000|2022-03-13 22:56:00|2513.02|2505.32|2514.84|2507.14|2514.84|2507.14|2512.75|2505.05|39
1647212170000|2022-03-13 22:56:10|2514.94|2507.24|2511.54|2503.84|2514.94|2507.24|2511.38|2503.68|39
1647212180000|2022-03-13 22:56:20|2511.6|2503.9|2512.84|2505.14|2513.45|2505.75|2511.6|2503.9|38
1647212190000|2022-03-13 22:56:30|2512.8|2505.1|2510.48|2502.78|2512.8|2505.1|2510.04|2502.34|40
1647212200000|2022-03-13 22:56:40|2510.64|2502.94|2506.93|2499.23|2511.18|2503.48|2506.93|2499.23|37
1647212210000|2022-03-13 22:56:50|2507.07|2499.37|2505.5|2497.8|2507.42|2499.72|2505.5|2497.8|40
1647212220000|2022-03-13 22:57:00|2505.53|2497.83|2508.54|2500.84|2508.54|2500.84|2505.32|2497.62|40
1647212230000|2022-03-13 22:57:10|2508.86|2501.16|2508.11|2500.41|2509.19|2501.49|2507.3|2499.6|39
1647212240000|2022-03-13 22:57:20|2508.4|2500.7|2507.11|2499.41|2508.64|2500.94|2507.11|2499.41|37
1647212250000|2022-03-13 22:57:30|2507.1|2499.4|2506.79|2499.09|2508.08|2500.38|2506.79|2499.09|36
1647212260000|2022-03-13 22:57:40|2506.7|2499|2507.63|2499.93|2507.63|2499.93|2506.18|2498.48|36
1647212270000|2022-03-13 22:57:50|2507.53|2499.83|2506.82|2499.12|2508.07|2500.37|2506.58|2498.88|38
1647212280000|2022-03-13 22:58:00|2506.9|2499.2|2505.31|2497.61|2507.18|2499.48|2505|2497.3|37
1647212290000|2022-03-13 22:58:10|2505.27|2497.57|2506.01|2498.31|2506.27|2498.57|2504.83|2497.13|38
1647212300000|2022-03-13 22:58:20|2506.17|2498.47|2507.24|2499.54|2507.62|2499.92|2505.98|2498.28|35
1647212310000|2022-03-13 22:58:30|2506.95|2499.25|2505.34|2497.64|2507.38|2499.68|2505.18|2497.48|38
1647212320000|2022-03-13 22:58:40|2505.42|2497.72|2504.59|2496.89|2506.62|2498.92|2504.37|2496.67|40
1647212330000|2022-03-13 22:58:50|2504.85|2497.15|2505.2|2497.5|2505.41|2497.71|2504.23|2496.53|39
1647212340000|2022-03-13 22:59:00|2505.04|2497.34|2505.24|2497.54|2506.31|2498.61|2505.04|2497.34|35
1647212350000|2022-03-13 22:59:10|2505.08|2497.38|2506.69|2498.99|2507.57|2499.87|2505.08|2497.38|37
1647212360000|2022-03-13 22:59:20|2506.53|2498.83|2507.43|2499.73|2507.9|2500.2|2506.53|2498.83|38
1647212370000|2022-03-13 22:59:30|2507.38|2499.68|2508.75|2501.05|2510.2|2502.5|2506.91|2499.21|39
1647212380000|2022-03-13 22:59:40|2509.02|2501.32|2509.54|2501.84|2509.94|2502.24|2508.66|2500.96|37
1647212390000|2022-03-13 22:59:50|2509.5|2501.8|2509.36|2501.66|2510.4|2502.7|2509.29|2501.59|27
1647212400000|2022-03-13 23:00:00|2509.27|2501.57|2506.58|2498.88|2509.27|2501.57|2506.11|2498.41|39
1647212410000|2022-03-13 23:00:10|2506.44|2498.74|2505.42|2497.72|2506.44|2498.74|2505.32|2497.62|39
1647212420000|2022-03-13 23:00:20|2505.45|2497.75|2505.28|2497.58|2505.8|2498.1|2503.85|2496.15|37
1647212430000|2022-03-13 23:00:30|2505.29|2497.59|2504.74|2497.04|2505.29|2497.59|2500.96|2493.26|37
1647212440000|2022-03-13 23:00:40|2504.61|2496.91|2503.77|2496.07|2504.61|2496.91|2501.67|2493.97|40
1647212450000|2022-03-13 23:00:50|2503.64|2495.94|2502.32|2494.62|2503.96|2496.26|2502.04|2494.34|39
1647212460000|2022-03-13 23:01:00|2502.66|2494.96|2504.34|2496.64|2504.37|2496.67|2502.66|2494.96|39
1647212470000|2022-03-13 23:01:10|2504.14|2496.44|2501.83|2494.13|2504.22|2496.52|2501.82|2494.12|39
1647212480000|2022-03-13 23:01:20|2501.44|2493.74|2498.89|2491.19|2501.44|2493.74|2498.89|2491.19|37
1647212490000|2022-03-13 23:01:30|2498.79|2491.09|2499.15|2491.45|2499.24|2491.54|2496.91|2489.21|39
1647212500000|2022-03-13 23:01:40|2499.11|2491.41|2500.45|2492.75|2500.85|2493.15|2498.4|2490.7|39
1647212510000|2022-03-13 23:01:50|2500.75|2493.05|2499.72|2492.02|2501.41|2493.71|2498.52|2490.82|37
1647212520000|2022-03-13 23:02:00|2499.49|2491.79|2499.45|2491.75|2499.72|2492.02|2498.21|2490.51|40
1647212530000|2022-03-13 23:02:10|2499.57|2491.87|2500.95|2493.25|2501.69|2493.99|2499.51|2491.81|40
1647212540000|2022-03-13 23:02:20|2500.82|2493.12|2501.3|2493.6|2501.92|2494.22|2500.82|2493.12|37
1647212550000|2022-03-13 23:02:30|2501.38|2493.68|2501.47|2493.77|2501.54|2493.84|2501.07|2493.37|35
1647212560000|2022-03-13 23:02:40|2501.43|2493.73|2500.95|2493.25|2501.44|2493.74|2500.29|2492.59|38
1647212570000|2022-03-13 23:02:50|2500.94|2493.24|2500.24|2492.54|2501|2493.3|2499.95|2492.25|37
1647212580000|2022-03-13 23:03:00|2500.26|2492.56|2499.32|2491.62|2500.36|2492.66|2498.58|2490.88|37
1647212590000|2022-03-13 23:03:10|2499.34|2491.64|2500.3|2492.6|2501.36|2493.66|2499.26|2491.56|32
1647212600000|2022-03-13 23:03:20|2500.34|2492.64|2501.28|2493.58|2501.31|2493.61|2500.33|2492.63|28
1647212610000|2022-03-13 23:03:30|2501.31|2493.61|2500.79|2493.09|2501.31|2493.61|2500.21|2492.51|35
1647212620000|2022-03-13 23:03:40|2500.76|2493.06|2500.6|2492.9|2500.82|2493.12|2500.21|2492.51|30
1647212630000|2022-03-13 23:03:50|2500.61|2492.91|2501.07|2493.37|2502.37|2494.67|2500.6|2492.9|32
1647212640000|2022-03-13 23:04:00|2501.01|2493.31|2501.81|2494.11|2502.38|2494.68|2500.59|2492.89|36
1647212650000|2022-03-13 23:04:10|2501.86|2494.16|2502.91|2495.21|2502.92|2495.22|2501.79|2494.09|34
1647212660000|2022-03-13 23:04:20|2502.59|2494.89|2501.59|2493.89|2502.6|2494.9|2501.31|2493.61|37
1647212670000|2022-03-13 23:04:30|2501.5|2493.8|2507.17|2499.47|2507.17|2499.47|2501.5|2493.8|39
1647212680000|2022-03-13 23:04:40|2507.26|2499.56|2510.3|2502.6|2511.32|2503.62|2507.26|2499.56|40
1647212690000|2022-03-13 23:04:50|2510.25|2502.55|2510.63|2502.93|2511.88|2504.18|2510.2|2502.5|38
1647212700000|2022-03-13 23:05:00|2510.6|2502.9|2508.27|2500.57|2511.13|2503.43|2507.62|2499.92|37
1647212710000|2022-03-13 23:05:10|2508.17|2500.47|2509|2501.3|2510.53|2502.83|2508.17|2500.47|38
1647212720000|2022-03-13 23:05:20|2508.77|2501.07|2510.36|2502.66|2510.96|2503.26|2508.75|2501.05|40
1647212730000|2022-03-13 23:05:30|2510.29|2502.59|2511.44|2503.74|2511.45|2503.75|2509.45|2501.75|36
1647212740000|2022-03-13 23:05:40|2512.13|2504.43|2514.05|2506.35|2514.09|2506.39|2511.69|2503.99|38
1647212750000|2022-03-13 23:05:50|2513.99|2506.29|2515.3|2507.6|2517.01|2509.31|2513.99|2506.29|38
1647212760000|2022-03-13 23:06:00|2515.33|2507.63|2514.22|2506.52|2515.64|2507.94|2512.98|2505.28|38
1647212770000|2022-03-13 23:06:10|2514.11|2506.41|2514.24|2506.54|2514.41|2506.71|2513.98|2506.28|35
1647212780000|2022-03-13 23:06:20|2514.2|2506.5|2517.15|2509.45|2517.15|2509.45|2514.1|2506.4|35
1647212790000|2022-03-13 23:06:30|2516.95|2509.25|2515.67|2507.97|2517.42|2509.72|2515.52|2507.82|40
1647212800000|2022-03-13 23:06:40|2515.66|2507.96|2516.98|2509.28|2516.98|2509.28|2515.48|2507.78|39
1647212810000|2022-03-13 23:06:50|2517.09|2509.39|2517.15|2509.45|2517.45|2509.75|2516.55|2508.85|38
1647212820000|2022-03-13 23:07:00|2517.29|2509.59|2516.92|2509.22|2517.39|2509.69|2516.36|2508.66|36
1647212830000|2022-03-13 23:07:10|2516.99|2509.29|2517.04|2509.34|2517.98|2510.28|2516.87|2509.17|37
1647212840000|2022-03-13 23:07:20|2517.03|2509.33|2516.3|2508.6|2517.03|2509.33|2516.11|2508.41|39
1647212850000|2022-03-13 23:07:30|2516.41|2508.71|2516.85|2509.15|2517.1|2509.4|2516.07|2508.37|34
1647212860000|2022-03-13 23:07:40|2516.86|2509.16|2515.42|2507.72|2516.87|2509.17|2515.4|2507.7|34
1647212870000|2022-03-13 23:07:50|2514.98|2507.28|2516.12|2508.42|2516.31|2508.61|2513.85|2506.15|36
1647212880000|2022-03-13 23:08:00|2516.09|2508.39|2511.92|2504.22|2516.09|2508.39|2511.92|2504.22|38
1647212890000|2022-03-13 23:08:10|2511.98|2504.28|2511.65|2503.95|2513.18|2505.48|2511.6|2503.9|37
1647212900000|2022-03-13 23:08:20|2511.73|2504.03|2514.52|2506.82|2514.55|2506.85|2511.73|2504.03|36
1647212910000|2022-03-13 23:08:30|2514.49|2506.79|2510.61|2502.91|2514.57|2506.87|2510.61|2502.91|37
1647212920000|2022-03-13 23:08:40|2510.53|2502.83|2509.01|2501.31|2510.53|2502.83|2508.78|2501.08|37
1647212930000|2022-03-13 23:08:50|2509.02|2501.32|2512.65|2504.95|2512.65|2504.95|2508.97|2501.27|38
1647212940000|2022-03-13 23:09:00|2512.63|2504.93|2511.09|2503.39|2512.65|2504.95|2510.22|2502.52|36
1647212950000|2022-03-13 23:09:10|2511.07|2503.37|2509.41|2501.71|2511.5|2503.8|2509.3|2501.6|37
1647212960000|2022-03-13 23:09:20|2509.38|2501.68|2510.94|2503.24|2511.01|2503.31|2509.22|2501.52|40
1647212970000|2022-03-13 23:09:30|2510.99|2503.29|2511.28|2503.58|2511.84|2504.14|2510.57|2502.87|39
1647212980000|2022-03-13 23:09:40|2511.41|2503.71|2510.62|2502.92|2511.9|2504.2|2510.38|2502.68|38
1647212990000|2022-03-13 23:09:50|2510.54|2502.84|2509.99|2502.29|2510.54|2502.84|2508.89|2501.19|35
1647213000000|2022-03-13 23:10:00|2509.83|2502.13|2509.9|2502.2|2510.75|2503.05|2509.38|2501.68|38
1647213010000|2022-03-13 23:10:10|2509.82|2502.12|2511.19|2503.49|2511.8|2504.1|2509.53|2501.83|40
1647213020000|2022-03-13 23:10:20|2511.15|2503.45|2510.77|2503.07|2511.24|2503.54|2510.27|2502.57|35
1647213030000|2022-03-13 23:10:30|2510.8|2503.1|2511.26|2503.56|2511.26|2503.56|2510.63|2502.93|38
1647213040000|2022-03-13 23:10:40|2510.85|2503.15|2512.35|2504.65|2512.79|2505.09|2510.81|2503.11|34
1647213050000|2022-03-13 23:10:50|2512.42|2504.72|2512.32|2504.62|2512.43|2504.73|2511.55|2503.85|39
1647213060000|2022-03-13 23:11:00|2512.44|2504.74|2513.6|2505.9|2513.64|2505.94|2512.44|2504.74|39
1647213070000|2022-03-13 23:11:10|2513.7|2506|2510.59|2502.89|2513.7|2506|2510.55|2502.85|35
1647213080000|2022-03-13 23:11:20|2510.62|2502.92|2510.77|2503.07|2511.01|2503.31|2510.4|2502.7|35
1647213090000|2022-03-13 23:11:30|2510.78|2503.08|2511.93|2504.23|2511.99|2504.29|2510.25|2502.55|35
1647213100000|2022-03-13 23:11:40|2511.92|2504.22|2511.29|2503.59|2511.92|2504.22|2510.63|2502.93|37
1647213110000|2022-03-13 23:11:50|2511.34|2503.64|2510.93|2503.23|2511.54|2503.84|2510.66|2502.96|32
1647213120000|2022-03-13 23:12:00|2510.87|2503.17|2510.71|2503.01|2511.04|2503.34|2510.66|2502.96|36
1647213130000|2022-03-13 23:12:10|2510.78|2503.08|2509.24|2501.54|2510.79|2503.09|2509.24|2501.54|29
1647213140000|2022-03-13 23:12:20|2509.28|2501.58|2508.69|2500.99|2509.3|2501.6|2508.12|2500.42|29
1647213150000|2022-03-13 23:12:30|2508.75|2501.05|2510.05|2502.35|2510.06|2502.36|2508.5|2500.8|35
1647213160000|2022-03-13 23:12:40|2510.06|2502.36|2510.23|2502.53|2510.78|2503.08|2509.79|2502.09|34
1647213170000|2022-03-13 23:12:50|2510.27|2502.57|2510.53|2502.83|2510.53|2502.83|2509.82|2502.12|35
1647213180000|2022-03-13 23:13:00|2510.52|2502.82|2510.05|2502.35|2510.55|2502.85|2509.9|2502.2|36
1647213190000|2022-03-13 23:13:10|2510.07|2502.37|2510.63|2502.93|2510.76|2503.06|2510.07|2502.37|25
1647213200000|2022-03-13 23:13:20|2510.62|2502.92|2510.86|2503.16|2510.86|2503.16|2510.51|2502.81|14
1647213210000|2022-03-13 23:13:30|2510.87|2503.17|2510.27|2502.57|2511.16|2503.46|2510.22|2502.52|33
1647213220000|2022-03-13 23:13:40|2510.28|2502.58|2510.33|2502.63|2510.33|2502.63|2510.2|2502.5|24
1647213230000|2022-03-13 23:13:50|2510.28|2502.58|2511.17|2503.47|2511.19|2503.49|2510.23|2502.53|35
1647213240000|2022-03-13 23:14:00|2511.18|2503.48|2512.48|2504.78|2512.7|2505|2511.07|2503.37|38
1647213250000|2022-03-13 23:14:10|2512.98|2505.28|2515.14|2507.44|2515.31|2507.61|2512.4|2504.7|35
1647213260000|2022-03-13 23:14:20|2515|2507.3|2514.95|2507.25|2515.42|2507.72|2514.72|2507.02|36
1647213270000|2022-03-13 23:14:30|2515.08|2507.38|2514.65|2506.95|2515.22|2507.52|2514.37|2506.67|33
1647213280000|2022-03-13 23:14:40|2514.59|2506.89|2514.61|2506.91|2514.61|2506.91|2514.31|2506.61|29
1647213290000|2022-03-13 23:14:50|2514.39|2506.69|2514.06|2506.36|2514.39|2506.69|2512.18|2504.48|36
1647213300000|2022-03-13 23:15:00|2514.07|2506.37|2515.09|2507.39|2515.58|2507.88|2514.07|2506.37|36
1647213310000|2022-03-13 23:15:10|2515.1|2507.4|2516.08|2508.38|2516.16|2508.46|2514.88|2507.18|36
1647213320000|2022-03-13 23:15:20|2516.27|2508.57|2517.39|2509.69|2517.47|2509.77|2515.06|2507.36|39
1647213330000|2022-03-13 23:15:30|2517.43|2509.73|2516.6|2508.9|2517.58|2509.88|2516.16|2508.46|38
1647213340000|2022-03-13 23:15:40|2516.36|2508.66|2515.36|2507.66|2516.6|2508.9|2515.12|2507.42|39
1647213350000|2022-03-13 23:15:50|2515.42|2507.72|2516.24|2508.54|2516.44|2508.74|2515.42|2507.72|30
1647213360000|2022-03-13 23:16:00|2516.25|2508.55|2515.05|2507.35|2516.26|2508.56|2515.05|2507.35|31
1647213370000|2022-03-13 23:16:10|2515.06|2507.36|2514.89|2507.19|2515.07|2507.37|2514.4|2506.7|35
1647213380000|2022-03-13 23:16:20|2514.84|2507.14|2515.72|2508.02|2515.74|2508.04|2514.66|2506.96|36
1647213390000|2022-03-13 23:16:30|2515.68|2507.98|2516.11|2508.41|2516.26|2508.56|2515.68|2507.98|33
1647213400000|2022-03-13 23:16:40|2516.02|2508.32|2516.72|2509.02|2516.86|2509.16|2516.02|2508.32|31
1647213410000|2022-03-13 23:16:50|2516.54|2508.84|2517.65|2509.95|2517.65|2509.95|2516.42|2508.72|26
1647213420000|2022-03-13 23:17:00|2517.62|2509.92|2517.82|2510.12|2518.05|2510.35|2517.59|2509.89|34
1647213430000|2022-03-13 23:17:10|2517.86|2510.16|2517.92|2510.22|2518.12|2510.42|2517.76|2510.06|34
1647213440000|2022-03-13 23:17:20|2517.84|2510.14|2516.82|2509.12|2518.07|2510.37|2516.75|2509.05|33
1647213450000|2022-03-13 23:17:30|2516.77|2509.07|2516.51|2508.81|2517.07|2509.37|2516.51|2508.81|31
1647213460000|2022-03-13 23:17:40|2516.65|2508.95|2516.08|2508.38|2516.74|2509.04|2515.98|2508.28|32
1647213470000|2022-03-13 23:17:50|2516.1|2508.4|2515.92|2508.22|2516.21|2508.51|2515.62|2507.92|28
1647213480000|2022-03-13 23:18:00|2515.87|2508.17|2515.8|2508.1|2515.95|2508.25|2515.45|2507.75|27
1647213490000|2022-03-13 23:18:10|2515.82|2508.12|2516.14|2508.44|2516.22|2508.52|2514.97|2507.27|37
1647213500000|2022-03-13 23:18:20|2516.22|2508.52|2516.31|2508.61|2516.31|2508.61|2515.9|2508.2|33
1647213510000|2022-03-13 23:18:30|2516.25|2508.55|2516.83|2509.13|2516.96|2509.26|2516.21|2508.51|24
1647213520000|2022-03-13 23:18:40|2516.91|2509.21|2517|2509.3|2517.03|2509.33|2516.32|2508.62|32
1647213530000|2022-03-13 23:18:50|2516.84|2509.14|2515.81|2508.11|2516.84|2509.14|2515.81|2508.11|30
1647213540000|2022-03-13 23:19:00|2515.84|2508.14|2514.86|2507.16|2515.89|2508.19|2514.86|2507.16|30
1647213550000|2022-03-13 23:19:10|2514.88|2507.18|2515.5|2507.8|2515.68|2507.98|2514.88|2507.18|36
1647213560000|2022-03-13 23:19:20|2515.38|2507.68|2515.29|2507.59|2515.54|2507.84|2515.11|2507.41|32
1647213570000|2022-03-13 23:19:30|2515.03|2507.33|2514.89|2507.19|2515.75|2508.05|2514.83|2507.13|36
1647213580000|2022-03-13 23:19:40|2514.96|2507.26|2514.17|2506.47|2514.96|2507.26|2513.09|2505.39|35
1647213590000|2022-03-13 23:19:50|2514.2|2506.5|2514.44|2506.74|2514.81|2507.11|2514.2|2506.5|36
1647213600000|2022-03-13 23:20:00|2514.43|2506.73|2513.39|2505.69|2514.43|2506.73|2513.39|2505.69|31
1647213610000|2022-03-13 23:20:10|2513.38|2505.68|2517.12|2509.42|2517.12|2509.42|2513.38|2505.68|39
1647213620000|2022-03-13 23:20:20|2517.18|2509.48|2517.1|2509.4|2517.18|2509.48|2516.77|2509.07|37
1647213630000|2022-03-13 23:20:30|2517.01|2509.31|2517.62|2509.92|2517.62|2509.92|2516.98|2509.28|23
1647213640000|2022-03-13 23:20:40|2517.57|2509.87|2517.8|2510.1|2517.99|2510.29|2517.14|2509.44|28
1647213650000|2022-03-13 23:20:50|2517.78|2510.08|2517.59|2509.89|2517.84|2510.14|2517.37|2509.67|30
1647213660000|2022-03-13 23:21:00|2517.56|2509.86|2519.02|2511.32|2519.02|2511.32|2517.56|2509.86|24
1647213670000|2022-03-13 23:21:10|2519.01|2511.31|2520.19|2512.49|2520.58|2512.88|2518.9|2511.2|33
1647213680000|2022-03-13 23:21:20|2520.29|2512.59|2521.08|2513.38|2521.29|2513.59|2520.29|2512.59|35
1647213690000|2022-03-13 23:21:30|2521.04|2513.34|2520.55|2512.85|2521.27|2513.57|2520.25|2512.55|37
1647213700000|2022-03-13 23:21:40|2520.52|2512.82|2520.95|2513.25|2521.33|2513.63|2520.52|2512.82|34
1647213710000|2022-03-13 23:21:50|2520.62|2512.92|2520.91|2513.21|2520.92|2513.22|2520.17|2512.47|36
1647213720000|2022-03-13 23:22:00|2520.96|2513.26|2520.73|2513.03|2521|2513.3|2520.59|2512.89|32
1647213730000|2022-03-13 23:22:10|2520.74|2513.04|2520.78|2513.08|2520.91|2513.21|2520.31|2512.61|30
1647213740000|2022-03-13 23:22:20|2520.79|2513.09|2521.02|2513.32|2521.02|2513.32|2520.79|2513.09|9
1647213750000|2022-03-13 23:22:30|2521.01|2513.31|2523.16|2515.46|2523.16|2515.46|2521|2513.3|32
1647213760000|2022-03-13 23:22:40|2523.09|2515.39|2524.19|2516.49|2524.19|2516.49|2523.09|2515.39|30
1647213770000|2022-03-13 23:22:50|2524.09|2516.39|2524.28|2516.58|2524.62|2516.92|2524.03|2516.33|37
1647213780000|2022-03-13 23:23:00|2524.39|2516.69|2524.83|2517.13|2525.14|2517.44|2524.08|2516.38|33
1647213790000|2022-03-13 23:23:10|2524.77|2517.07|2525.08|2517.38|2525.18|2517.48|2524.01|2516.31|33
1647213800000|2022-03-13 23:23:20|2525.09|2517.39|2524.28|2516.58|2525.14|2517.44|2523.96|2516.26|35
1647213810000|2022-03-13 23:23:30|2524.29|2516.59|2524.15|2516.45|2524.41|2516.71|2523.47|2515.77|35
1647213820000|2022-03-13 23:23:40|2523.92|2516.22|2523.41|2515.71|2524.52|2516.82|2523.41|2515.71|30
1647213830000|2022-03-13 23:23:50|2523.34|2515.64|2522.22|2514.52|2523.34|2515.64|2521.79|2514.09|35
1647213840000|2022-03-13 23:24:00|2521.96|2514.26|2519.27|2511.57|2521.96|2514.26|2519.27|2511.57|40
1647213850000|2022-03-13 23:24:10|2519.51|2511.81|2521.58|2513.88|2521.94|2514.24|2519.51|2511.81|34
1647213860000|2022-03-13 23:24:20|2521.59|2513.89|2521.44|2513.74|2522.29|2514.59|2521.34|2513.64|34
1647213870000|2022-03-13 23:24:30|2521.41|2513.71|2520.68|2512.98|2521.45|2513.75|2520.67|2512.97|30
1647213880000|2022-03-13 23:24:40|2520.69|2512.99|2520.86|2513.16|2521.36|2513.66|2520.64|2512.94|32
1647213890000|2022-03-13 23:24:50|2520.93|2513.23|2520.51|2512.81|2520.93|2513.23|2519.55|2511.85|33
1647213900000|2022-03-13 23:25:00|2520.53|2512.83|2520.89|2513.19|2521.04|2513.34|2520.52|2512.82|31
1647213910000|2022-03-13 23:25:10|2520.92|2513.22|2520.8|2513.1|2520.92|2513.22|2520.8|2513.1|22
1647213920000|2022-03-13 23:25:20|2520.85|2513.15|2522.17|2514.47|2522.17|2514.47|2520.73|2513.03|31
1647213930000|2022-03-13 23:25:30|2522.22|2514.52|2521.15|2513.45|2522.78|2515.08|2521.15|2513.45|33
1647213940000|2022-03-13 23:25:40|2521.16|2513.46|2521.3|2513.6|2521.46|2513.76|2521.07|2513.37|31
1647213950000|2022-03-13 23:25:50|2521.32|2513.62|2520.99|2513.29|2521.4|2513.7|2520.98|2513.28|32
1647213960000|2022-03-13 23:26:00|2521.01|2513.31|2521.02|2513.32|2521.07|2513.37|2520.98|2513.28|25
1647213970000|2022-03-13 23:26:10|2521.05|2513.35|2520.98|2513.28|2521.11|2513.41|2520.98|2513.28|15
1647213980000|2022-03-13 23:26:20|2520.91|2513.21|2521.06|2513.36|2521.07|2513.37|2520.86|2513.16|17
1647213990000|2022-03-13 23:26:30|2521.2|2513.5|2524|2516.3|2524|2516.3|2521.2|2513.5|34
1647214000000|2022-03-13 23:26:40|2524.03|2516.33|2524.47|2516.77|2525|2517.3|2524.03|2516.33|23
1647214010000|2022-03-13 23:26:50|2524.96|2517.26|2524.87|2517.17|2525.02|2517.32|2524.05|2516.35|32
1647214020000|2022-03-13 23:27:00|2524.89|2517.19|2525.28|2517.58|2525.55|2517.85|2524.34|2516.64|37
1647214030000|2022-03-13 23:27:10|2525.3|2517.6|2524.65|2516.95|2525.5|2517.8|2524.15|2516.45|37
1647214040000|2022-03-13 23:27:20|2524.64|2516.94|2525|2517.3|2525|2517.3|2524.04|2516.34|34
1647214050000|2022-03-13 23:27:30|2524.87|2517.17|2525.02|2517.32|2525.64|2517.94|2524.69|2516.99|23
1647214060000|2022-03-13 23:27:40|2524.91|2517.21|2525.11|2517.41|2525.13|2517.43|2524.72|2517.02|27
1647214070000|2022-03-13 23:27:50|2525.12|2517.42|2527.28|2519.58|2527.28|2519.58|2525.11|2517.41|32
1647214080000|2022-03-13 23:28:00|2527.24|2519.54|2526.3|2518.6|2527.29|2519.59|2525.84|2518.14|33
1647214090000|2022-03-13 23:28:10|2526.37|2518.67|2526|2518.3|2526.44|2518.74|2525.85|2518.15|32
1647214100000|2022-03-13 23:28:20|2526.02|2518.32|2525.22|2517.52|2526.02|2518.32|2525.04|2517.34|32
1647214110000|2022-03-13 23:28:30|2525.16|2517.46|2524.33|2516.63|2525.16|2517.46|2524.33|2516.63|29
1647214120000|2022-03-13 23:28:40|2524.27|2516.57|2523.13|2515.43|2524.27|2516.57|2522.64|2514.94|37
1647214130000|2022-03-13 23:28:50|2523.15|2515.45|2524.1|2516.4|2524.18|2516.48|2523.03|2515.33|34
1647214140000|2022-03-13 23:29:00|2524.14|2516.44|2524.17|2516.47|2524.23|2516.53|2524.07|2516.37|28
1647214150000|2022-03-13 23:29:10|2524.18|2516.48|2521.61|2513.91|2524.18|2516.48|2521.61|2513.91|38
1647214160000|2022-03-13 23:29:20|2521.55|2513.85|2522.6|2514.9|2523.28|2515.58|2521.35|2513.65|36
1647214170000|2022-03-13 23:29:30|2522.61|2514.91|2523.04|2515.34|2523.07|2515.37|2521.39|2513.69|32
1647214180000|2022-03-13 23:29:40|2523.01|2515.31|2522.45|2514.75|2523.1|2515.4|2522.45|2514.75|34
1647214190000|2022-03-13 23:29:50|2522.4|2514.7|2522.17|2514.47|2522.86|2515.16|2522.16|2514.46|31
1647214200000|2022-03-13 23:30:00|2521.94|2514.24|2522.76|2515.06|2523.22|2515.52|2521.94|2514.24|32
1647214210000|2022-03-13 23:30:10|2523|2515.3|2523.83|2516.13|2524.33|2516.63|2523|2515.3|38
1647214220000|2022-03-13 23:30:20|2523.82|2516.12|2523.88|2516.18|2524.32|2516.62|2523.71|2516.01|36
1647214230000|2022-03-13 23:30:30|2523.85|2516.15|2523.72|2516.02|2523.99|2516.29|2523.71|2516.01|20
1647214240000|2022-03-13 23:30:40|2523.7|2516|2523.51|2515.81|2523.82|2516.12|2522.91|2515.21|37
1647214250000|2022-03-13 23:30:50|2523.53|2515.83|2523.34|2515.64|2523.67|2515.97|2523.26|2515.56|33
1647214260000|2022-03-13 23:31:00|2523.43|2515.73|2523.56|2515.86|2523.71|2516.01|2523.43|2515.73|28
1647214270000|2022-03-13 23:31:10|2523.57|2515.87|2523.64|2515.94|2523.79|2516.09|2523.51|2515.81|29
1647214280000|2022-03-13 23:31:20|2523.75|2516.05|2523.4|2515.7|2523.89|2516.19|2523.38|2515.68|26
1647214290000|2022-03-13 23:31:30|2523.68|2515.98|2524.11|2516.41|2524.42|2516.72|2523.68|2515.98|25
1647214300000|2022-03-13 23:31:40|2524.12|2516.42|2524.4|2516.7|2524.4|2516.7|2523.97|2516.27|32
1647214310000|2022-03-13 23:31:50|2524.41|2516.71|2525.7|2518|2525.7|2518|2524.24|2516.54|32
1647214320000|2022-03-13 23:32:00|2525.28|2517.58|2525|2517.3|2525.61|2517.91|2524.91|2517.21|28
1647214330000|2022-03-13 23:32:10|2525.18|2517.48|2523.93|2516.23|2525.43|2517.73|2523.88|2516.18|29
1647214340000|2022-03-13 23:32:20|2523.95|2516.25|2523.21|2515.51|2523.95|2516.25|2522.68|2514.98|36
1647214350000|2022-03-13 23:32:30|2523.16|2515.46|2522.54|2514.84|2523.16|2515.46|2522.4|2514.7|36
1647214360000|2022-03-13 23:32:40|2522.62|2514.92|2522.2|2514.5|2522.72|2515.02|2522.15|2514.45|34
1647214370000|2022-03-13 23:32:50|2522.21|2514.51|2520.42|2512.72|2522.3|2514.6|2520.42|2512.72|39
1647214380000|2022-03-13 23:33:00|2520.38|2512.68|2520.61|2512.91|2521.28|2513.58|2520.31|2512.61|34
1647214390000|2022-03-13 23:33:10|2520.6|2512.9|2521.01|2513.31|2521.18|2513.48|2520.53|2512.83|32
1647214400000|2022-03-13 23:33:20|2521.02|2513.32|2521.42|2513.72|2521.5|2513.8|2521.02|2513.32|25
1647214410000|2022-03-13 23:33:30|2521.33|2513.63|2521.22|2513.52|2521.44|2513.74|2520.94|2513.24|22
1647214420000|2022-03-13 23:33:40|2521.4|2513.7|2522.29|2514.59|2522.42|2514.72|2521.04|2513.34|32
1647214430000|2022-03-13 23:33:50|2522.25|2514.55|2519.53|2511.83|2522.4|2514.7|2519.53|2511.83|37
1647214440000|2022-03-13 23:34:00|2519.49|2511.79|2518.42|2510.72|2519.62|2511.92|2517.51|2509.81|39
1647214450000|2022-03-13 23:34:10|2518.37|2510.67|2518.87|2511.17|2518.99|2511.29|2517.54|2509.84|36
1647214460000|2022-03-13 23:34:20|2518.92|2511.22|2518.4|2510.7|2518.92|2511.22|2517.94|2510.24|40
1647214470000|2022-03-13 23:34:30|2518.42|2510.72|2519.33|2511.63|2519.45|2511.75|2517.89|2510.19|29
1647214480000|2022-03-13 23:34:40|2519.3|2511.6|2517.41|2509.71|2519.33|2511.63|2517.41|2509.71|27
1647214490000|2022-03-13 23:34:50|2517.4|2509.7|2517.44|2509.74|2517.73|2510.03|2517.34|2509.64|24
1647214500000|2022-03-13 23:35:00|2517.46|2509.76|2515.27|2507.57|2517.46|2509.76|2514.85|2507.15|33
1647214510000|2022-03-13 23:35:10|2515.28|2507.58|2517.28|2509.58|2517.33|2509.63|2515.22|2507.52|34
1647214520000|2022-03-13 23:35:20|2517.29|2509.59|2519.21|2511.51|2519.21|2511.51|2517.29|2509.59|35
1647214530000|2022-03-13 23:35:30|2519.22|2511.52|2518.6|2510.9|2520.07|2512.37|2518.47|2510.77|38
1647214540000|2022-03-13 23:35:40|2518.67|2510.97|2520.52|2512.82|2520.52|2512.82|2518.2|2510.5|35
1647214550000|2022-03-13 23:35:50|2520.33|2512.63|2519.34|2511.64|2520.33|2512.63|2519.15|2511.45|35
1647214560000|2022-03-13 23:36:00|2519.33|2511.63|2519.58|2511.88|2519.69|2511.99|2519.07|2511.37|31
1647214570000|2022-03-13 23:36:10|2519.65|2511.95|2519.19|2511.49|2519.84|2512.14|2519.19|2511.49|37
1647214580000|2022-03-13 23:36:20|2519.15|2511.45|2519.38|2511.68|2519.4|2511.7|2518.76|2511.06|35
1647214590000|2022-03-13 23:36:30|2519.28|2511.58|2519.57|2511.87|2519.66|2511.96|2519.19|2511.49|28
1647214600000|2022-03-13 23:36:40|2519.5|2511.8|2519.45|2511.75|2519.86|2512.16|2519.3|2511.6|26
1647214610000|2022-03-13 23:36:50|2519.47|2511.77|2519.77|2512.07|2519.9|2512.2|2519.47|2511.77|25
1647214620000|2022-03-13 23:37:00|2520.04|2512.34|2519.68|2511.98|2520.37|2512.67|2519.48|2511.78|26
1647214630000|2022-03-13 23:37:10|2519.63|2511.93|2519.11|2511.41|2519.63|2511.93|2518.96|2511.26|29
1647214640000|2022-03-13 23:37:20|2519.12|2511.42|2519.92|2512.22|2520.04|2512.34|2519.09|2511.39|31
1647214650000|2022-03-13 23:37:30|2519.74|2512.04|2520.05|2512.35|2520.32|2512.62|2519.74|2512.04|32
1647214660000|2022-03-13 23:37:40|2520.32|2512.62|2519.97|2512.27|2520.52|2512.82|2519.65|2511.95|34
1647214670000|2022-03-13 23:37:50|2520.03|2512.33|2520.29|2512.59|2520.43|2512.73|2519.82|2512.12|33
1647214680000|2022-03-13 23:38:00|2520.43|2512.73|2520.09|2512.39|2520.63|2512.93|2519.63|2511.93|35
1647214690000|2022-03-13 23:38:10|2520.05|2512.35|2519.88|2512.18|2520.06|2512.36|2519.43|2511.73|35
1647214700000|2022-03-13 23:38:20|2519.89|2512.19|2518.98|2511.28|2519.92|2512.22|2518.9|2511.2|33
1647214710000|2022-03-13 23:38:30|2518.99|2511.29|2518.95|2511.25|2519.15|2511.45|2518.75|2511.05|31
1647214720000|2022-03-13 23:38:40|2518.99|2511.29|2519.13|2511.43|2519.2|2511.5|2518.91|2511.21|30
1647214730000|2022-03-13 23:38:50|2519.14|2511.44|2519.48|2511.78|2519.54|2511.84|2518.97|2511.27|24
1647214740000|2022-03-13 23:39:00|2519.51|2511.81|2519.49|2511.79|2519.72|2512.02|2519.11|2511.41|33
1647214750000|2022-03-13 23:39:10|2519.42|2511.72|2518.77|2511.07|2519.66|2511.96|2518.61|2510.91|32
1647214760000|2022-03-13 23:39:20|2518.7|2511|2517.95|2510.25|2518.79|2511.09|2517.95|2510.25|35
1647214770000|2022-03-13 23:39:30|2517.99|2510.29|2518.52|2510.82|2518.9|2511.2|2517.8|2510.1|31
1647214780000|2022-03-13 23:39:40|2518.45|2510.75|2519.99|2512.29|2520|2512.3|2518.45|2510.75|26
1647214790000|2022-03-13 23:39:50|2519.96|2512.26|2519.39|2511.69|2520.09|2512.39|2519.29|2511.59|22
1647214800000|2022-03-13 23:40:00|2519.43|2511.73|2519.55|2511.85|2519.68|2511.98|2519.43|2511.73|28
1647214810000|2022-03-13 23:40:10|2519.54|2511.84|2519.49|2511.79|2519.66|2511.96|2519.41|2511.71|20
1647214820000|2022-03-13 23:40:20|2519.66|2511.96|2519.59|2511.89|2519.66|2511.96|2519.49|2511.79|31
1647214830000|2022-03-13 23:40:30|2519.53|2511.83|2519.12|2511.42|2519.62|2511.92|2518.71|2511.01|35
1647214840000|2022-03-13 23:40:40|2519.1|2511.4|2518.83|2511.13|2519.31|2511.61|2518.52|2510.82|35
1647214850000|2022-03-13 23:40:50|2518.76|2511.06|2519.08|2511.38|2519.2|2511.5|2518.55|2510.85|30
1647214860000|2022-03-13 23:41:00|2519.01|2511.31|2518.45|2510.75|2519.01|2511.31|2518.45|2510.75|27
1647214870000|2022-03-13 23:41:10|2518.46|2510.76|2517.93|2510.23|2518.56|2510.86|2517.87|2510.17|37
1647214880000|2022-03-13 23:41:20|2518.21|2510.51|2516.86|2509.16|2518.23|2510.53|2516.86|2509.16|38
1647214890000|2022-03-13 23:41:30|2516.87|2509.17|2517.7|2510|2517.74|2510.04|2516.87|2509.17|33
1647214900000|2022-03-13 23:41:40|2517.74|2510.04|2519.05|2511.35|2519.28|2511.58|2517.42|2509.72|33
1647214910000|2022-03-13 23:41:50|2518.92|2511.22|2519.82|2512.12|2520.1|2512.4|2518.92|2511.22|30
1647214920000|2022-03-13 23:42:00|2520.08|2512.38|2519.23|2511.53|2520.17|2512.47|2519.23|2511.53|35
1647214930000|2022-03-13 23:42:10|2519.18|2511.48|2519.63|2511.93|2520.02|2512.32|2518.75|2511.05|31
1647214940000|2022-03-13 23:42:20|2519.62|2511.92|2519.48|2511.78|2519.73|2512.03|2519.48|2511.78|27
1647214950000|2022-03-13 23:42:30|2519.57|2511.87|2518.74|2511.04|2519.57|2511.87|2518.74|2511.04|31
1647214960000|2022-03-13 23:42:40|2518.73|2511.03|2519.85|2512.15|2519.85|2512.15|2518.56|2510.86|26
1647214970000|2022-03-13 23:42:50|2519.9|2512.2|2519.91|2512.21|2519.94|2512.24|2519.8|2512.1|15
1647214980000|2022-03-13 23:43:00|2519.8|2512.1|2519.81|2512.11|2519.93|2512.23|2519.75|2512.05|12
1647214990000|2022-03-13 23:43:10|2519.8|2512.1|2519.99|2512.29|2520.34|2512.64|2519.74|2512.04|15
1647215000000|2022-03-13 23:43:20|2520.34|2512.64|2519.83|2512.13|2520.34|2512.64|2519.81|2512.11|16
1647215010000|2022-03-13 23:43:30|2519.81|2512.11|2519.28|2511.58|2520.17|2512.47|2519.11|2511.41|33
1647215020000|2022-03-13 23:43:40|2519.38|2511.68|2519.37|2511.67|2519.67|2511.97|2519.23|2511.53|28
1647215030000|2022-03-13 23:43:50|2519.35|2511.65|2518.8|2511.1|2519.35|2511.65|2518.76|2511.06|28
1647215040000|2022-03-13 23:44:00|2518.76|2511.06|2518.43|2510.73|2518.76|2511.06|2518.12|2510.42|27
1647215050000|2022-03-13 23:44:10|2518.46|2510.76|2516.92|2509.22|2518.86|2511.16|2516.77|2509.07|32
1647215060000|2022-03-13 23:44:20|2516.74|2509.04|2515.58|2507.88|2516.85|2509.15|2515.5|2507.8|30
1647215070000|2022-03-13 23:44:30|2515.59|2507.89|2516.62|2508.92|2516.69|2508.99|2515.59|2507.89|32
1647215080000|2022-03-13 23:44:40|2516.6|2508.9|2516.89|2509.19|2516.94|2509.24|2516.59|2508.89|11
1647215090000|2022-03-13 23:44:50|2516.74|2509.04|2516.78|2509.08|2517.12|2509.42|2516.66|2508.96|19
1647215100000|2022-03-13 23:45:00|2517.11|2509.41|2515.53|2507.83|2517.13|2509.43|2515.53|2507.83|31
1647215110000|2022-03-13 23:45:10|2515.3|2507.6|2515.9|2508.2|2515.9|2508.2|2514.54|2506.84|30
1647215120000|2022-03-13 23:45:20|2515.87|2508.17|2518.21|2510.51|2518.49|2510.79|2515.8|2508.1|34
1647215130000|2022-03-13 23:45:30|2518.15|2510.45|2518.41|2510.71|2519.51|2511.81|2517.98|2510.28|40
1647215140000|2022-03-13 23:45:40|2518.37|2510.67|2517.59|2509.89|2518.37|2510.67|2517.43|2509.73|36
1647215150000|2022-03-13 23:45:50|2517.4|2509.7|2517.06|2509.36|2517.52|2509.82|2517.06|2509.36|30
1647215160000|2022-03-13 23:46:00|2517.03|2509.33|2517.44|2509.74|2517.47|2509.77|2516.92|2509.22|35
1647215170000|2022-03-13 23:46:10|2517.47|2509.77|2517.68|2509.98|2518.12|2510.42|2517.08|2509.38|33
1647215180000|2022-03-13 23:46:20|2517.77|2510.07|2518.25|2510.55|2518.27|2510.57|2517.77|2510.07|29
1647215190000|2022-03-13 23:46:30|2518.26|2510.56|2518.24|2510.54|2518.33|2510.63|2518.09|2510.39|20
1647215200000|2022-03-13 23:46:40|2518.23|2510.53|2518.68|2510.98|2519.26|2511.56|2518.12|2510.42|28
1647215210000|2022-03-13 23:46:50|2518.69|2510.99|2518.63|2510.93|2519.09|2511.39|2518.63|2510.93|18
1647215220000|2022-03-13 23:47:00|2518.38|2510.68|2519.25|2511.55|2519.44|2511.74|2518.34|2510.64|33
1647215230000|2022-03-13 23:47:10|2519.23|2511.53|2519.7|2512|2519.72|2512.02|2519.21|2511.51|19
1647215240000|2022-03-13 23:47:20|2519.69|2511.99|2519.64|2511.94|2520.33|2512.63|2519.64|2511.94|21
1647215250000|2022-03-13 23:47:30|2519.59|2511.89|2519.58|2511.88|2519.64|2511.94|2519.27|2511.57|29
1647215260000|2022-03-13 23:47:40|2519.57|2511.87|2520|2512.3|2520.03|2512.33|2519.51|2511.81|21
1647215270000|2022-03-13 23:47:50|2520.02|2512.32|2520.12|2512.42|2520.32|2512.62|2520|2512.3|31
1647215280000|2022-03-13 23:48:00|2520.13|2512.43|2520.13|2512.43|2520.26|2512.56|2520.11|2512.41|19
1647215290000|2022-03-13 23:48:10|2520.27|2512.57|2520.48|2512.78|2521.02|2513.32|2520.04|2512.34|27
1647215300000|2022-03-13 23:48:20|2520.17|2512.47|2520.2|2512.5|2520.51|2512.81|2520.17|2512.47|31
1647215310000|2022-03-13 23:48:30|2520.33|2512.63|2520.46|2512.76|2520.5|2512.8|2519.87|2512.17|34
1647215320000|2022-03-13 23:48:40|2520.48|2512.78|2521.1|2513.4|2521.14|2513.44|2520.32|2512.62|36
1647215330000|2022-03-13 23:48:50|2521.06|2513.36|2520.37|2512.67|2521.43|2513.73|2520.29|2512.59|28
1647215340000|2022-03-13 23:49:00|2520.27|2512.57|2520.8|2513.1|2520.82|2513.12|2520.22|2512.52|32
1647215350000|2022-03-13 23:49:10|2520.76|2513.06|2520.77|2513.07|2520.92|2513.22|2520.48|2512.78|31
1647215360000|2022-03-13 23:49:20|2520.87|2513.17|2521.1|2513.4|2521.55|2513.85|2520.87|2513.17|32
1647215370000|2022-03-13 23:49:30|2521.07|2513.37|2521.31|2513.61|2521.68|2513.98|2520.81|2513.11|29
1647215380000|2022-03-13 23:49:40|2521.35|2513.65|2521.67|2513.97|2521.77|2514.07|2521.2|2513.5|27
1647215390000|2022-03-13 23:49:50|2521.24|2513.54|2522.01|2514.31|2522.01|2514.31|2521.12|2513.42|20
1647215400000|2022-03-13 23:50:00|2522.11|2514.41|2521.67|2513.97|2522.66|2514.96|2521.36|2513.66|38
1647215410000|2022-03-13 23:50:10|2521.53|2513.83|2521.34|2513.64|2521.53|2513.83|2521.15|2513.45|30
1647215420000|2022-03-13 23:50:20|2521.27|2513.57|2521.03|2513.33|2521.34|2513.64|2521|2513.3|28
1647215430000|2022-03-13 23:50:30|2521.02|2513.32|2521.33|2513.63|2521.33|2513.63|2520.88|2513.18|24
1647215440000|2022-03-13 23:50:40|2521.41|2513.71|2520.23|2512.53|2521.43|2513.73|2520.09|2512.39|23
1647215450000|2022-03-13 23:50:50|2520.36|2512.66|2521.01|2513.31|2521.02|2513.32|2520.36|2512.66|26
1647215460000|2022-03-13 23:51:00|2521.02|2513.32|2520.8|2513.1|2521.57|2513.87|2520.8|2513.1|33
1647215470000|2022-03-13 23:51:10|2520.81|2513.11|2520.07|2512.37|2520.98|2513.28|2520.06|2512.36|31
1647215480000|2022-03-13 23:51:20|2520.31|2512.61|2520.37|2512.67|2520.67|2512.97|2520.12|2512.42|38
1647215490000|2022-03-13 23:51:30|2520.29|2512.59|2520.27|2512.57|2520.5|2512.8|2520.12|2512.42|25
1647215500000|2022-03-13 23:51:40|2520.16|2512.46|2521.32|2513.62|2521.32|2513.62|2520.16|2512.46|25
1647215510000|2022-03-13 23:51:50|2521.07|2513.37|2521.06|2513.36|2521.09|2513.39|2520.77|2513.07|34
1647215520000|2022-03-13 23:52:00|2521.05|2513.35|2521.04|2513.34|2521.12|2513.42|2520.75|2513.05|31
1647215530000|2022-03-13 23:52:10|2520.91|2513.21|2521.12|2513.42|2521.28|2513.58|2520.85|2513.15|30
1647215540000|2022-03-13 23:52:20|2521.16|2513.46|2521.09|2513.39|2521.25|2513.55|2520.95|2513.25|36
1647215550000|2022-03-13 23:52:30|2521.08|2513.38|2520.87|2513.17|2521.17|2513.47|2520.73|2513.03|32
1647215560000|2022-03-13 23:52:40|2520.89|2513.19|2521|2513.3|2521.21|2513.51|2520.84|2513.14|32
1647215570000|2022-03-13 23:52:50|2520.98|2513.28|2521.68|2513.98|2521.68|2513.98|2520.87|2513.17|33
1647215580000|2022-03-13 23:53:00|2521.6|2513.9|2521.71|2514.01|2521.96|2514.26|2521.55|2513.85|29
1647215590000|2022-03-13 23:53:10|2521.69|2513.99|2521.57|2513.87|2521.71|2514.01|2521.5|2513.8|27
1647215600000|2022-03-13 23:53:20|2521.5|2513.8|2521.63|2513.93|2521.84|2514.14|2521.41|2513.71|38
1647215610000|2022-03-13 23:53:30|2521.65|2513.95|2521.72|2514.02|2521.75|2514.05|2521.51|2513.81|28
1647215620000|2022-03-13 23:53:40|2521.73|2514.03|2522.34|2514.64|2522.67|2514.97|2521.72|2514.02|36
1647215630000|2022-03-13 23:53:50|2522.39|2514.69|2522.36|2514.66|2522.59|2514.89|2522.27|2514.57|27
1647215640000|2022-03-13 23:54:00|2522.44|2514.74|2523.3|2515.6|2523.87|2516.17|2522.25|2514.55|36
1647215650000|2022-03-13 23:54:10|2523.72|2516.02|2523.91|2516.21|2524.36|2516.66|2523.49|2515.79|34
1647215660000|2022-03-13 23:54:20|2523.88|2516.18|2522.83|2515.13|2523.98|2516.28|2522.83|2515.13|35
1647215670000|2022-03-13 23:54:30|2523.01|2515.31|2523.69|2515.99|2523.73|2516.03|2522.73|2515.03|36
1647215680000|2022-03-13 23:54:40|2523.68|2515.98|2523.85|2516.15|2523.86|2516.16|2523.61|2515.91|29
1647215690000|2022-03-13 23:54:50|2523.62|2515.92|2523.13|2515.43|2523.83|2516.13|2523.13|2515.43|31
1647215700000|2022-03-13 23:55:00|2523.02|2515.32|2523.03|2515.33|2523.04|2515.34|2522.49|2514.79|30
1647215710000|2022-03-13 23:55:10|2523.06|2515.36|2522.94|2515.24|2523.26|2515.56|2522.79|2515.09|35
1647215720000|2022-03-13 23:55:20|2522.9|2515.2|2522.82|2515.12|2522.91|2515.21|2522.51|2514.81|27
1647215730000|2022-03-13 23:55:30|2522.81|2515.11|2522.9|2515.2|2523.05|2515.35|2522.76|2515.06|28
1647215740000|2022-03-13 23:55:40|2523.05|2515.35|2522.79|2515.09|2523.14|2515.44|2522.67|2514.97|14
1647215750000|2022-03-13 23:55:50|2522.84|2515.14|2522.85|2515.15|2522.85|2515.15|2522.47|2514.77|23
1647215760000|2022-03-13 23:56:00|2522.8|2515.1|2523.77|2516.07|2523.98|2516.28|2522.8|2515.1|33
1647215770000|2022-03-13 23:56:10|2523.63|2515.93|2524.15|2516.45|2524.28|2516.58|2523.63|2515.93|22
1647215780000|2022-03-13 23:56:20|2524.09|2516.39|2523.74|2516.04|2524.43|2516.73|2523.38|2515.68|37
1647215790000|2022-03-13 23:56:30|2523.54|2515.84|2524.63|2516.93|2524.63|2516.93|2523.54|2515.84|33
1647215800000|2022-03-13 23:56:40|2524.55|2516.85|2524.19|2516.49|2524.64|2516.94|2524.19|2516.49|26
1647215810000|2022-03-13 23:56:50|2524.15|2516.45|2524.27|2516.57|2524.41|2516.71|2524.07|2516.37|28
1647215820000|2022-03-13 23:57:00|2524.2|2516.5|2524.3|2516.6|2524.58|2516.88|2524.17|2516.47|32
1647215830000|2022-03-13 23:57:10|2524.66|2516.96|2524.54|2516.84|2524.68|2516.98|2524.07|2516.37|38
1647215840000|2022-03-13 23:57:20|2524.3|2516.6|2524.55|2516.85|2525.15|2517.45|2524.3|2516.6|23
1647215850000|2022-03-13 23:57:30|2524.52|2516.82|2524.37|2516.67|2525.05|2517.35|2524.37|2516.67|8
1647215860000|2022-03-13 23:57:40|2524.39|2516.69|2523.56|2515.86|2525.03|2517.33|2523.56|2515.86|32
1647215870000|2022-03-13 23:57:50|2523.55|2515.85|2523.34|2515.64|2523.76|2516.06|2523.18|2515.48|28
1647215880000|2022-03-13 23:58:00|2523.42|2515.72|2523.36|2515.66|2523.8|2516.1|2523.24|2515.54|33
1647215890000|2022-03-13 23:58:10|2523.38|2515.68|2523.52|2515.82|2523.52|2515.82|2523.31|2515.61|25
1647215900000|2022-03-13 23:58:20|2523.38|2515.68|2520.21|2512.51|2523.38|2515.68|2520.21|2512.51|35
1647215910000|2022-03-13 23:58:30|2520.14|2512.44|2520.87|2513.17|2520.87|2513.17|2519.83|2512.13|31
1647215920000|2022-03-13 23:58:40|2520.96|2513.26|2522.63|2514.93|2522.63|2514.93|2520.94|2513.24|34
1647215930000|2022-03-13 23:58:50|2522.58|2514.88|2521.51|2513.81|2522.58|2514.88|2521.47|2513.77|30
1647215940000|2022-03-13 23:59:00|2521.58|2513.88|2523.21|2515.51|2523.25|2515.55|2521.58|2513.88|35
1647215950000|2022-03-13 23:59:10|2523.2|2515.5|2523.11|2515.41|2523.77|2516.07|2522.93|2515.23|29
1647215960000|2022-03-13 23:59:20|2523.09|2515.39|2521.67|2513.97|2523.17|2515.47|2521.64|2513.94|32
1647215970000|2022-03-13 23:59:30|2521.65|2513.95|2521.14|2513.44|2521.67|2513.97|2521.05|2513.35|33
1647215980000|2022-03-13 23:59:40|2521.16|2513.46|2519.44|2511.74|2521.25|2513.55|2519.44|2511.74|33
1647215990000|2022-03-13 23:59:50|2519.42|2511.72|2520.06|2512.36|2520.11|2512.41|2518.44|2510.74|39
1647216000000|2022-03-14 00:00:00|2520.08|2512.38|2519.55|2511.85|2520.09|2512.39|2519.54|2511.84|33
1647216010000|2022-03-14 00:00:10|2519.57|2511.87|2519.37|2511.67|2519.73|2512.03|2519.34|2511.64|34
1647216020000|2022-03-14 00:00:20|2519.25|2511.55|2518.47|2510.77|2519.59|2511.89|2517.67|2509.97|35
1647216030000|2022-03-14 00:00:30|2518.46|2510.76|2516.57|2508.87|2518.64|2510.94|2516.21|2508.51|35
1647216040000|2022-03-14 00:00:40|2516.79|2509.09|2517.61|2509.91|2518.66|2510.96|2516.79|2509.09|40
1647216050000|2022-03-14 00:00:50|2517.65|2509.95|2517.79|2510.09|2517.84|2510.14|2517.49|2509.79|36
1647216060000|2022-03-14 00:01:00|2517.75|2510.05|2517.36|2509.66|2517.77|2510.07|2517.27|2509.57|33
1647216070000|2022-03-14 00:01:10|2517.33|2509.63|2516.36|2508.66|2517.33|2509.63|2516.29|2508.59|37
1647216080000|2022-03-14 00:01:20|2516.49|2508.79|2516.49|2508.79|2516.67|2508.97|2516.31|2508.61|28
1647216090000|2022-03-14 00:01:30|2516.43|2508.73|2518.53|2510.83|2518.53|2510.83|2516.42|2508.72|33
1647216100000|2022-03-14 00:01:40|2518.54|2510.84|2518.91|2511.21|2518.91|2511.21|2518.54|2510.84|25
1647216110000|2022-03-14 00:01:50|2519.25|2511.55|2519.51|2511.81|2519.51|2511.81|2519.14|2511.44|28
1647216120000|2022-03-14 00:02:00|2519.7|2512|2519.86|2512.16|2520.18|2512.48|2519.41|2511.71|24
1647216130000|2022-03-14 00:02:10|2519.69|2511.99|2519.58|2511.88|2519.8|2512.1|2519.4|2511.7|27
1647216140000|2022-03-14 00:02:20|2519.54|2511.84|2519.31|2511.61|2519.54|2511.84|2519.19|2511.49|24
1647216150000|2022-03-14 00:02:30|2519.29|2511.59|2519.52|2511.82|2519.76|2512.06|2519.24|2511.54|27
1647216160000|2022-03-14 00:02:40|2519.56|2511.86|2519.86|2512.16|2520.03|2512.33|2519.42|2511.72|22
1647216170000|2022-03-14 00:02:50|2519.9|2512.2|2519.69|2511.99|2520.15|2512.45|2518.76|2511.06|33
1647216180000|2022-03-14 00:03:00|2520.34|2512.64|2513.96|2506.26|2520.34|2512.64|2513.9|2506.2|35
1647216190000|2022-03-14 00:03:10|2513.71|2506.01|2514.14|2506.44|2514.75|2507.05|2513.71|2506.01|36
1647216200000|2022-03-14 00:03:20|2514.06|2506.36|2515.6|2507.9|2515.6|2507.9|2514.03|2506.33|33
1647216210000|2022-03-14 00:03:30|2515.76|2508.06|2513.25|2505.55|2515.91|2508.21|2512.78|2505.08|36
1647216220000|2022-03-14 00:03:40|2513.28|2505.58|2513.15|2505.45|2513.57|2505.87|2512.54|2504.84|36
1647216230000|2022-03-14 00:03:50|2513.17|2505.47|2514.61|2506.91|2514.66|2506.96|2513.13|2505.43|26
1647216240000|2022-03-14 00:04:00|2514.66|2506.96|2517.05|2509.35|2517.05|2509.35|2514.59|2506.89|36
1647216250000|2022-03-14 00:04:10|2517.56|2509.86|2518.87|2511.17|2519.21|2511.51|2517.56|2509.86|31
1647216260000|2022-03-14 00:04:20|2518.94|2511.24|2519.35|2511.65|2520.33|2512.63|2518.77|2511.07|37
1647216270000|2022-03-14 00:04:30|2519.33|2511.63|2518.43|2510.73|2519.45|2511.75|2518.43|2510.73|34
1647216280000|2022-03-14 00:04:40|2518.37|2510.67|2518.68|2510.98|2518.85|2511.15|2518.11|2510.41|36
1647216290000|2022-03-14 00:04:50|2518.67|2510.97|2518.25|2510.55|2518.71|2511.01|2517.93|2510.23|37
1647216300000|2022-03-14 00:05:00|2518.44|2510.74|2517.22|2509.52|2518.74|2511.04|2517.22|2509.52|34
1647216310000|2022-03-14 00:05:10|2517.08|2509.38|2517.29|2509.59|2517.31|2509.61|2516.73|2509.03|33
1647216320000|2022-03-14 00:05:20|2517.25|2509.55|2516.53|2508.83|2517.26|2509.56|2516.34|2508.64|31
1647216330000|2022-03-14 00:05:30|2516.54|2508.84|2516.13|2508.43|2516.65|2508.95|2516.11|2508.41|29
1647216340000|2022-03-14 00:05:40|2516.17|2508.47|2514.86|2507.16|2516.33|2508.63|2514.23|2506.53|37
1647216350000|2022-03-14 00:05:50|2514.87|2507.17|2514.31|2506.61|2514.87|2507.17|2514.17|2506.47|30
1647216360000|2022-03-14 00:06:00|2514.1|2506.4|2512.36|2504.66|2514.1|2506.4|2512.36|2504.66|26
1647216370000|2022-03-14 00:06:10|2512.35|2504.65|2512.34|2504.64|2512.47|2504.77|2512.31|2504.61|18
1647216380000|2022-03-14 00:06:20|2512.16|2504.46|2510.34|2502.64|2512.16|2504.46|2510.34|2502.64|25
1647216390000|2022-03-14 00:06:30|2510.03|2502.33|2509.05|2501.35|2510.68|2502.98|2509.05|2501.35|38
1647216400000|2022-03-14 00:06:40|2508.89|2501.19|2509.42|2501.72|2510.01|2502.31|2508.89|2501.19|35
1647216410000|2022-03-14 00:06:50|2508.91|2501.21|2509.83|2502.13|2509.98|2502.28|2508.91|2501.21|36
1647216420000|2022-03-14 00:07:00|2509.8|2502.1|2510.04|2502.34|2510.08|2502.38|2509.74|2502.04|33
1647216430000|2022-03-14 00:07:10|2510.1|2502.4|2511.57|2503.87|2511.86|2504.16|2510.1|2502.4|36
1647216440000|2022-03-14 00:07:20|2511.64|2503.94|2512.16|2504.46|2512.16|2504.46|2511.34|2503.64|35
1647216450000|2022-03-14 00:07:30|2512.11|2504.41|2511.89|2504.19|2512.16|2504.46|2511.48|2503.78|33
1647216460000|2022-03-14 00:07:40|2512.03|2504.33|2511.74|2504.04|2512.03|2504.33|2511.69|2503.99|32
1647216470000|2022-03-14 00:07:50|2511.73|2504.03|2510.92|2503.22|2511.96|2504.26|2510.92|2503.22|34
1647216480000|2022-03-14 00:08:00|2510.95|2503.25|2510.92|2503.22|2510.99|2503.29|2510.65|2502.95|31
1647216490000|2022-03-14 00:08:10|2510.88|2503.18|2511.48|2503.78|2511.8|2504.1|2510.88|2503.18|31
1647216500000|2022-03-14 00:08:20|2511.43|2503.73|2510.49|2502.79|2511.51|2503.81|2510.45|2502.75|34
1647216510000|2022-03-14 00:08:30|2510.36|2502.66|2510.86|2503.16|2511.17|2503.47|2510.36|2502.66|35
1647216520000|2022-03-14 00:08:40|2510.84|2503.14|2511.01|2503.31|2511.06|2503.36|2510.78|2503.08|31
1647216530000|2022-03-14 00:08:50|2511.06|2503.36|2511.34|2503.64|2511.61|2503.91|2511.06|2503.36|30
1647216540000|2022-03-14 00:09:00|2511.4|2503.7|2510.91|2503.21|2511.61|2503.91|2510.7|2503|35
1647216550000|2022-03-14 00:09:10|2510.89|2503.19|2509.75|2502.05|2510.97|2503.27|2509.75|2502.05|28
1647216560000|2022-03-14 00:09:20|2509.73|2502.03|2509.88|2502.18|2509.9|2502.2|2509.73|2502.03|27
1647216570000|2022-03-14 00:09:30|2509.79|2502.09|2511.04|2503.34|2511.24|2503.54|2509.79|2502.09|32
1647216580000|2022-03-14 00:09:40|2511.05|2503.35|2511.04|2503.34|2511.08|2503.38|2510.85|2503.15|36
1647216590000|2022-03-14 00:09:50|2510.92|2503.22|2510.8|2503.1|2511.01|2503.31|2510.08|2502.38|33
1647216600000|2022-03-14 00:10:00|2510.76|2503.06|2511.02|2503.32|2511.02|2503.32|2510.73|2503.03|31
1647216610000|2022-03-14 00:10:10|2511.06|2503.36|2511.95|2504.25|2511.95|2504.25|2511.06|2503.36|35
1647216620000|2022-03-14 00:10:20|2511.92|2504.22|2511.79|2504.09|2511.95|2504.25|2511.56|2503.86|30
1647216630000|2022-03-14 00:10:30|2511.8|2504.1|2512|2504.3|2512|2504.3|2511.76|2504.06|21
1647216640000|2022-03-14 00:10:40|2511.98|2504.28|2511.94|2504.24|2512.04|2504.34|2511.76|2504.06|27
1647216650000|2022-03-14 00:10:50|2511.93|2504.23|2511.93|2504.23|2512.12|2504.42|2511.83|2504.13|28
1647216660000|2022-03-14 00:11:00|2512.01|2504.31|2511.93|2504.23|2512.07|2504.37|2511.91|2504.21|27
1647216670000|2022-03-14 00:11:10|2511.91|2504.21|2510.97|2503.27|2512.02|2504.32|2510.88|2503.18|35
1647216680000|2022-03-14 00:11:20|2511|2503.3|2510.52|2502.82|2511|2503.3|2510.43|2502.73|31
1647216690000|2022-03-14 00:11:30|2510.51|2502.81|2510.6|2502.9|2510.6|2502.9|2510.44|2502.74|31
1647216700000|2022-03-14 00:11:40|2510.55|2502.85|2511.35|2503.65|2511.35|2503.65|2510.55|2502.85|34
1647216710000|2022-03-14 00:11:50|2511.32|2503.62|2511.42|2503.72|2511.66|2503.96|2511.32|2503.62|32
1647216720000|2022-03-14 00:12:00|2511.31|2503.61|2510.31|2502.61|2511.68|2503.98|2510.31|2502.61|33
1647216730000|2022-03-14 00:12:10|2510.32|2502.62|2510.32|2502.62|2510.66|2502.96|2510.26|2502.56|30
1647216740000|2022-03-14 00:12:20|2510.38|2502.68|2510.95|2503.25|2510.95|2503.25|2510.38|2502.68|33
1647216750000|2022-03-14 00:12:30|2510.76|2503.06|2510.71|2503.01|2510.76|2503.06|2510.32|2502.62|21
1647216760000|2022-03-14 00:12:40|2510.78|2503.08|2510.38|2502.68|2510.85|2503.15|2510.37|2502.67|24
1647216770000|2022-03-14 00:12:50|2510.39|2502.69|2509.37|2501.67|2510.39|2502.69|2509.37|2501.67|31
1647216780000|2022-03-14 00:13:00|2508.98|2501.28|2508.81|2501.11|2509.21|2501.51|2508.6|2500.9|37
1647216790000|2022-03-14 00:13:10|2508.79|2501.09|2507.2|2499.5|2508.88|2501.18|2507.2|2499.5|32
1647216800000|2022-03-14 00:13:20|2507.24|2499.54|2506.32|2498.62|2507.24|2499.54|2506.32|2498.62|31
1647216810000|2022-03-14 00:13:30|2506.4|2498.7|2506.56|2498.86|2506.63|2498.93|2506.32|2498.62|24
1647216820000|2022-03-14 00:13:40|2506.74|2499.04|2504.66|2496.96|2506.74|2499.04|2504.39|2496.69|36
1647216830000|2022-03-14 00:13:50|2504.89|2497.19|2506.84|2499.14|2506.84|2499.14|2504.81|2497.11|37
1647216840000|2022-03-14 00:14:00|2506.8|2499.1|2505.93|2498.23|2507.51|2499.81|2505.38|2497.68|38
1647216850000|2022-03-14 00:14:10|2505.88|2498.18|2506.45|2498.75|2506.74|2499.04|2505.88|2498.18|34
1647216860000|2022-03-14 00:14:20|2506.48|2498.78|2505.25|2497.55|2506.51|2498.81|2505.24|2497.54|33
1647216870000|2022-03-14 00:14:30|2505.01|2497.31|2505.39|2497.69|2505.66|2497.96|2505|2497.3|28
1647216880000|2022-03-14 00:14:40|2505.33|2497.63|2505.78|2498.08|2505.78|2498.08|2504.99|2497.29|24
1647216890000|2022-03-14 00:14:50|2505.8|2498.1|2506.77|2499.07|2506.77|2499.07|2505.71|2498.01|37
1647216900000|2022-03-14 00:15:00|2506.8|2499.1|2507.13|2499.43|2507.44|2499.74|2506.5|2498.8|39
1647216910000|2022-03-14 00:15:10|2507.12|2499.42|2509.61|2501.91|2509.72|2502.02|2507.12|2499.42|37
1647216920000|2022-03-14 00:15:20|2509.76|2502.06|2512.21|2504.51|2512.22|2504.52|2509.65|2501.95|35
1647216930000|2022-03-14 00:15:30|2512.43|2504.73|2512.79|2505.09|2513.12|2505.42|2511.82|2504.12|37
1647216940000|2022-03-14 00:15:40|2512.78|2505.08|2512.17|2504.47|2512.78|2505.08|2511.44|2503.74|28
1647216950000|2022-03-14 00:15:50|2512.16|2504.46|2516.14|2508.44|2516.25|2508.55|2512.16|2504.46|37
1647216960000|2022-03-14 00:16:00|2516.17|2508.47|2516.68|2508.98|2517.01|2509.31|2516.17|2508.47|29
1647216970000|2022-03-14 00:16:10|2515.94|2508.24|2520.07|2512.37|2520.07|2512.37|2515.93|2508.23|37
1647216980000|2022-03-14 00:16:20|2520.05|2512.35|2519.01|2511.31|2521.19|2513.49|2519|2511.3|38
1647216990000|2022-03-14 00:16:30|2519.24|2511.54|2519.88|2512.18|2520.32|2512.62|2519.01|2511.31|37
1647217000000|2022-03-14 00:16:40|2519.81|2512.11|2519.38|2511.68|2519.81|2512.11|2519.08|2511.38|36
1647217010000|2022-03-14 00:16:50|2519.39|2511.69|2524.81|2517.11|2524.89|2517.19|2519.3|2511.6|39
1647217020000|2022-03-14 00:17:00|2524.62|2516.92|2525.35|2517.65|2525.35|2517.65|2523.72|2516.02|39
1647217030000|2022-03-14 00:17:10|2525.37|2517.67|2527.33|2519.63|2527.93|2520.23|2525.37|2517.67|39
1647217040000|2022-03-14 00:17:20|2527.25|2519.55|2529.33|2521.63|2529.73|2522.03|2527.16|2519.46|36
1647217050000|2022-03-14 00:17:30|2528.86|2521.16|2527.08|2519.38|2529.24|2521.54|2527.08|2519.38|38
1647217060000|2022-03-14 00:17:40|2527.13|2519.43|2526.65|2518.95|2527.31|2519.61|2526.03|2518.33|38
1647217070000|2022-03-14 00:17:50|2526.59|2518.89|2526.81|2519.11|2527.01|2519.31|2526.25|2518.55|32
1647217080000|2022-03-14 00:18:00|2526.62|2518.92|2526.15|2518.45|2526.62|2518.92|2525.34|2517.64|38
1647217090000|2022-03-14 00:18:10|2526.14|2518.44|2524.88|2517.18|2526.3|2518.6|2524.87|2517.17|29
1647217100000|2022-03-14 00:18:20|2524.83|2517.13|2523.89|2516.19|2524.83|2517.13|2523.11|2515.41|34
1647217110000|2022-03-14 00:18:30|2523.9|2516.2|2525.34|2517.64|2525.42|2517.72|2523.48|2515.78|32
1647217120000|2022-03-14 00:18:40|2525.38|2517.68|2524.96|2517.26|2525.5|2517.8|2524.55|2516.85|36
1647217130000|2022-03-14 00:18:50|2524.99|2517.29|2523.4|2515.7|2525.26|2517.56|2523.37|2515.67|35
1647217140000|2022-03-14 00:19:00|2523.3|2515.6|2524.03|2516.33|2524.03|2516.33|2522.92|2515.22|35
1647217150000|2022-03-14 00:19:10|2523.95|2516.25|2523.49|2515.79|2524.56|2516.86|2523.12|2515.42|39
1647217160000|2022-03-14 00:19:20|2523.16|2515.46|2523.83|2516.13|2523.88|2516.18|2523.15|2515.45|31
1647217170000|2022-03-14 00:19:30|2523.66|2515.96|2522.54|2514.84|2523.88|2516.18|2522.54|2514.84|35
1647217180000|2022-03-14 00:19:40|2522.21|2514.51|2523.88|2516.18|2523.93|2516.23|2522.18|2514.48|37
1647217190000|2022-03-14 00:19:50|2523.6|2515.9|2523.98|2516.28|2523.98|2516.28|2523.56|2515.86|38
1647217200000|2022-03-14 00:20:00|2523.79|2516.09|2522.41|2514.71|2523.86|2516.16|2522.41|2514.71|35
1647217210000|2022-03-14 00:20:10|2522.53|2514.83|2522.61|2514.91|2523.03|2515.33|2522.53|2514.83|31
1647217220000|2022-03-14 00:20:20|2522.6|2514.9|2522.29|2514.59|2522.68|2514.98|2522.14|2514.44|26
1647217230000|2022-03-14 00:20:30|2522.3|2514.6|2522.5|2514.8|2522.5|2514.8|2521.56|2513.86|29
1647217240000|2022-03-14 00:20:40|2522.55|2514.85|2520.68|2512.98|2522.57|2514.87|2520.58|2512.88|34
1647217250000|2022-03-14 00:20:50|2520.69|2512.99|2520.58|2512.88|2520.89|2513.19|2520.51|2512.81|29
1647217260000|2022-03-14 00:21:00|2520.67|2512.97|2519.96|2512.26|2520.67|2512.97|2519.64|2511.94|33
1647217270000|2022-03-14 00:21:10|2519.65|2511.95|2519.67|2511.97|2519.96|2512.26|2519.39|2511.69|30
1647217280000|2022-03-14 00:21:20|2519.48|2511.78|2519.8|2512.1|2519.95|2512.25|2519.34|2511.64|21
1647217290000|2022-03-14 00:21:30|2519.81|2512.11|2519.83|2512.13|2520.03|2512.33|2519.77|2512.07|30
1647217300000|2022-03-14 00:21:40|2519.79|2512.09|2521.13|2513.43|2521.34|2513.64|2519.79|2512.09|20
1647217310000|2022-03-14 00:21:50|2521.11|2513.41|2521.17|2513.47|2521.53|2513.83|2520.95|2513.25|32
1647217320000|2022-03-14 00:22:00|2521.14|2513.44|2522.33|2514.63|2522.45|2514.75|2521.1|2513.4|31
1647217330000|2022-03-14 00:22:10|2522.15|2514.45|2522.32|2514.62|2522.37|2514.67|2522.13|2514.43|19
1647217340000|2022-03-14 00:22:20|2522.33|2514.63|2523.33|2515.63|2523.33|2515.63|2522.31|2514.61|28
1647217350000|2022-03-14 00:22:30|2523.34|2515.64|2523.39|2515.69|2523.88|2516.18|2523.03|2515.33|33
1647217360000|2022-03-14 00:22:40|2523.42|2515.72|2523.08|2515.38|2523.42|2515.72|2522.89|2515.19|28
1647217370000|2022-03-14 00:22:50|2523.11|2515.41|2522.59|2514.89|2523.11|2515.41|2522.59|2514.89|28
1647217380000|2022-03-14 00:23:00|2522.52|2514.82|2521.41|2513.71|2522.52|2514.82|2521.41|2513.71|30
1647217390000|2022-03-14 00:23:10|2521.4|2513.7|2521.72|2514.02|2522.03|2514.33|2521.4|2513.7|32
1647217400000|2022-03-14 00:23:20|2521.71|2514.01|2523.93|2516.23|2523.93|2516.23|2521.71|2514.01|33
1647217410000|2022-03-14 00:23:30|2523.56|2515.86|2522.2|2514.5|2523.91|2516.21|2522.09|2514.39|34
1647217420000|2022-03-14 00:23:40|2522.1|2514.4|2521.41|2513.71|2522.21|2514.51|2521.31|2513.61|34
1647217430000|2022-03-14 00:23:50|2521.42|2513.72|2521.96|2514.26|2522.26|2514.56|2521.42|2513.72|33
1647217440000|2022-03-14 00:24:00|2522.15|2514.45|2521.85|2514.15|2522.18|2514.48|2521.85|2514.15|29
1647217450000|2022-03-14 00:24:10|2521.86|2514.16|2521.67|2513.97|2522.05|2514.35|2521.65|2513.95|26
1647217460000|2022-03-14 00:24:20|2521.74|2514.04|2522.08|2514.38|2522.08|2514.38|2521.57|2513.87|22
1647217470000|2022-03-14 00:24:30|2522.11|2514.41|2522.05|2514.35|2522.11|2514.41|2521.89|2514.19|17
1647217480000|2022-03-14 00:24:40|2522.04|2514.34|2522.98|2515.28|2523.05|2515.35|2522.04|2514.34|26
1647217490000|2022-03-14 00:24:50|2522.97|2515.27|2522.18|2514.48|2522.99|2515.29|2522.12|2514.42|33
1647217500000|2022-03-14 00:25:00|2522.12|2514.42|2520.06|2512.36|2522.12|2514.42|2520.06|2512.36|28
1647217510000|2022-03-14 00:25:10|2520.07|2512.37|2520.13|2512.43|2520.37|2512.67|2519.88|2512.18|28
1647217520000|2022-03-14 00:25:20|2520.11|2512.41|2520.96|2513.26|2520.96|2513.26|2520.11|2512.41|21
1647217530000|2022-03-14 00:25:30|2521.26|2513.56|2521.64|2513.94|2521.66|2513.96|2521.26|2513.56|34
1647217540000|2022-03-14 00:25:40|2521.49|2513.79|2520.59|2512.89|2521.49|2513.79|2520.59|2512.89|33
1647217550000|2022-03-14 00:25:50|2520.62|2512.92|2521.24|2513.54|2521.42|2513.72|2520.62|2512.92|25
1647217560000|2022-03-14 00:26:00|2521.17|2513.47|2521.1|2513.4|2521.38|2513.68|2520.43|2512.73|32
1647217570000|2022-03-14 00:26:10|2521.09|2513.39|2522.11|2514.41|2522.12|2514.42|2520.7|2513|30
1647217580000|2022-03-14 00:26:20|2522.12|2514.42|2522.02|2514.32|2522.33|2514.63|2521.89|2514.19|31
1647217590000|2022-03-14 00:26:30|2521.82|2514.12|2521.94|2514.24|2522.18|2514.48|2521.82|2514.12|24
1647217600000|2022-03-14 00:26:40|2521.95|2514.25|2522.16|2514.46|2522.36|2514.66|2521.66|2513.96|33
1647217610000|2022-03-14 00:26:50|2522.2|2514.5|2522.09|2514.39|2522.25|2514.55|2522.02|2514.32|18
1647217620000|2022-03-14 00:27:00|2522.11|2514.41|2522.06|2514.36|2522.3|2514.6|2522.03|2514.33|18
1647217630000|2022-03-14 00:27:10|2522.07|2514.37|2522.92|2515.22|2522.99|2515.29|2522.07|2514.37|29
1647217640000|2022-03-14 00:27:20|2522.88|2515.18|2522.5|2514.8|2522.88|2515.18|2522.44|2514.74|16
1647217650000|2022-03-14 00:27:30|2522.47|2514.77|2522.42|2514.72|2522.47|2514.77|2522.36|2514.66|9
1647217660000|2022-03-14 00:27:40|2522.39|2514.69|2522.49|2514.79|2522.49|2514.79|2522.3|2514.6|12
1647217670000|2022-03-14 00:27:50|2522.55|2514.85|2522.69|2514.99|2522.75|2515.05|2522.49|2514.79|21
1647217680000|2022-03-14 00:28:00|2522.74|2515.04|2522.85|2515.15|2523.06|2515.36|2522.66|2514.96|31
1647217690000|2022-03-14 00:28:10|2522.83|2515.13|2522.28|2514.58|2522.83|2515.13|2522.15|2514.45|30
1647217700000|2022-03-14 00:28:20|2522.25|2514.55|2523.02|2515.32|2523.06|2515.36|2522.25|2514.55|30
1647217710000|2022-03-14 00:28:30|2523.01|2515.31|2523.97|2516.27|2523.97|2516.27|2522.85|2515.15|39
1647217720000|2022-03-14 00:28:40|2523.79|2516.09|2523.41|2515.71|2524.06|2516.36|2523.12|2515.42|34
1647217730000|2022-03-14 00:28:50|2523.37|2515.67|2523.29|2515.59|2523.53|2515.83|2523.27|2515.57|20
1647217740000|2022-03-14 00:29:00|2523.07|2515.37|2522.25|2514.55|2523.11|2515.41|2522.25|2514.55|32
1647217750000|2022-03-14 00:29:10|2522.15|2514.45|2518.73|2511.03|2522.15|2514.45|2518.73|2511.03|31
1647217760000|2022-03-14 00:29:20|2518.66|2510.96|2517.57|2509.87|2518.78|2511.08|2517.33|2509.63|34
1647217770000|2022-03-14 00:29:30|2517.59|2509.89|2515.67|2507.97|2517.59|2509.89|2515.49|2507.79|34
1647217780000|2022-03-14 00:29:40|2515.71|2508.01|2515.4|2507.7|2515.9|2508.2|2515.39|2507.69|37
1647217790000|2022-03-14 00:29:50|2515.52|2507.82|2515.9|2508.2|2516.04|2508.34|2515.39|2507.69|24
1647217800000|2022-03-14 00:30:00|2515.93|2508.23|2517.38|2509.68|2517.6|2509.9|2515.85|2508.15|30
1647217810000|2022-03-14 00:30:10|2517.35|2509.65|2518.73|2511.03|2518.78|2511.08|2517.28|2509.58|26
1647217820000|2022-03-14 00:30:20|2518.79|2511.09|2517.31|2509.61|2518.89|2511.19|2517.28|2509.58|23
1647217830000|2022-03-14 00:30:30|2517.06|2509.36|2515.7|2508|2517.08|2509.38|2515.69|2507.99|38
1647217840000|2022-03-14 00:30:40|2515.75|2508.05|2515.23|2507.53|2515.75|2508.05|2514.33|2506.63|32
1647217850000|2022-03-14 00:30:50|2515.21|2507.51|2516.37|2508.67|2516.37|2508.67|2514.92|2507.22|35
1647217860000|2022-03-14 00:31:00|2516.4|2508.7|2516.89|2509.19|2517.06|2509.36|2516.4|2508.7|35
1647217870000|2022-03-14 00:31:10|2516.81|2509.11|2517.7|2510|2517.75|2510.05|2516.79|2509.09|31
1647217880000|2022-03-14 00:31:20|2517.55|2509.85|2517.22|2509.52|2517.77|2510.07|2517.06|2509.36|30
1647217890000|2022-03-14 00:31:30|2517.24|2509.54|2517.93|2510.23|2517.96|2510.26|2517.13|2509.43|34
1647217900000|2022-03-14 00:31:40|2517.95|2510.25|2517.99|2510.29|2518.04|2510.34|2517.77|2510.07|20
1647217910000|2022-03-14 00:31:50|2517.9|2510.2|2517.81|2510.11|2518.35|2510.65|2516.95|2509.25|38
1647217920000|2022-03-14 00:32:00|2517.59|2509.89|2518.34|2510.64|2518.55|2510.85|2517.59|2509.89|36
1647217930000|2022-03-14 00:32:10|2518.33|2510.63|2519.59|2511.89|2519.59|2511.89|2518.26|2510.56|28
1647217940000|2022-03-14 00:32:20|2519.68|2511.98|2520.91|2513.21|2520.91|2513.21|2519.5|2511.8|37
1647217950000|2022-03-14 00:32:30|2521.11|2513.41|2521.01|2513.31|2521.83|2514.13|2520.97|2513.27|35
1647217960000|2022-03-14 00:32:40|2521.02|2513.32|2520.77|2513.07|2521.39|2513.69|2520.65|2512.95|28
1647217970000|2022-03-14 00:32:50|2520.58|2512.88|2519.57|2511.87|2520.58|2512.88|2519.55|2511.85|33
1647217980000|2022-03-14 00:33:00|2519.55|2511.85|2519.3|2511.6|2519.56|2511.86|2519.12|2511.42|25
1647217990000|2022-03-14 00:33:10|2519.68|2511.98|2520.62|2512.92|2520.62|2512.92|2519.67|2511.97|32
1647218000000|2022-03-14 00:33:20|2520.53|2512.83|2519.61|2511.91|2520.58|2512.88|2519.57|2511.87|32
1647218010000|2022-03-14 00:33:30|2519.57|2511.87|2518.78|2511.08|2519.6|2511.9|2518.75|2511.05|28
1647218020000|2022-03-14 00:33:40|2518.88|2511.18|2519.02|2511.32|2519.33|2511.63|2518.76|2511.06|37
1647218030000|2022-03-14 00:33:50|2519.26|2511.56|2518.15|2510.45|2519.26|2511.56|2517.91|2510.21|29
1647218040000|2022-03-14 00:34:00|2518.14|2510.44|2518.2|2510.5|2518.21|2510.51|2518.11|2510.41|7
1647218050000|2022-03-14 00:34:10|2518.19|2510.49|2519.37|2511.67|2519.41|2511.71|2518.19|2510.49|27
1647218060000|2022-03-14 00:34:20|2519.28|2511.58|2518.63|2510.93|2519.28|2511.58|2518.63|2510.93|23
1647218070000|2022-03-14 00:34:30|2518.61|2510.91|2518.62|2510.92|2518.72|2511.02|2518.5|2510.8|27
1647218080000|2022-03-14 00:34:40|2518.63|2510.93|2518.65|2510.95|2518.69|2510.99|2518.61|2510.91|16
1647218090000|2022-03-14 00:34:50|2518.61|2510.91|2518.51|2510.81|2518.62|2510.92|2518.28|2510.58|19
1647218100000|2022-03-14 00:35:00|2518.57|2510.87|2517.4|2509.7|2518.57|2510.87|2517.31|2509.61|28
1647218110000|2022-03-14 00:35:10|2517.43|2509.73|2518.54|2510.84|2518.54|2510.84|2517.3|2509.6|32
1647218120000|2022-03-14 00:35:20|2518.62|2510.92|2518.24|2510.54|2518.74|2511.04|2518.24|2510.54|28
1647218130000|2022-03-14 00:35:30|2518.25|2510.55|2518.05|2510.35|2518.25|2510.55|2517.85|2510.15|24
1647218140000|2022-03-14 00:35:40|2517.97|2510.27|2517.74|2510.04|2518.06|2510.36|2517.74|2510.04|7
1647218150000|2022-03-14 00:35:50|2517.57|2509.87|2517.47|2509.77|2517.76|2510.06|2517.37|2509.67|23
1647218160000|2022-03-14 00:36:00|2517.32|2509.62|2518.07|2510.37|2518.07|2510.37|2517.32|2509.62|27
1647218170000|2022-03-14 00:36:10|2518.06|2510.36|2514.79|2507.09|2518.24|2510.54|2514.77|2507.07|36
1647218180000|2022-03-14 00:36:20|2514.86|2507.16|2513.79|2506.09|2514.94|2507.24|2513.79|2506.09|37
1647218190000|2022-03-14 00:36:30|2513.77|2506.07|2514.7|2507|2514.87|2507.17|2513.69|2505.99|34
1647218200000|2022-03-14 00:36:40|2514.69|2506.99|2514.22|2506.52|2514.69|2506.99|2514.04|2506.34|34
1647218210000|2022-03-14 00:36:50|2514.3|2506.6|2514.47|2506.77|2514.64|2506.94|2514.21|2506.51|28
1647218220000|2022-03-14 00:37:00|2514.49|2506.79|2515.37|2507.67|2515.37|2507.67|2514.41|2506.71|20
1647218230000|2022-03-14 00:37:10|2515.22|2507.52|2515.22|2507.52|2515.38|2507.68|2515.12|2507.42|27
1647218240000|2022-03-14 00:37:20|2515.36|2507.66|2515.04|2507.34|2515.36|2507.66|2514.6|2506.9|29
1647218250000|2022-03-14 00:37:30|2515.02|2507.32|2514.56|2506.86|2515.14|2507.44|2514.49|2506.79|32
1647218260000|2022-03-14 00:37:40|2514.65|2506.95|2514.52|2506.82|2514.65|2506.95|2514.43|2506.73|30
1647218270000|2022-03-14 00:37:50|2514.5|2506.8|2513.66|2505.96|2514.56|2506.86|2513.66|2505.96|28
1647218280000|2022-03-14 00:38:00|2513.63|2505.93|2512.13|2504.43|2513.65|2505.95|2512.13|2504.43|35
1647218290000|2022-03-14 00:38:10|2511.94|2504.24|2510.56|2502.86|2512.79|2505.09|2510.23|2502.53|38
1647218300000|2022-03-14 00:38:20|2510.01|2502.31|2509.79|2502.09|2510.38|2502.68|2509.33|2501.63|39
1647218310000|2022-03-14 00:38:30|2510.05|2502.35|2510.76|2503.06|2510.89|2503.19|2509.83|2502.13|29
1647218320000|2022-03-14 00:38:40|2510.71|2503.01|2512.11|2504.41|2512.51|2504.81|2510.7|2503|33
1647218330000|2022-03-14 00:38:50|2511.96|2504.26|2511.92|2504.22|2512.91|2505.21|2511.72|2504.02|37
1647218340000|2022-03-14 00:39:00|2511.96|2504.26|2512.28|2504.58|2512.31|2504.61|2511.96|2504.26|26
1647218350000|2022-03-14 00:39:10|2512.3|2504.6|2512.3|2504.6|2512.33|2504.63|2512.26|2504.56|22
1647218360000|2022-03-14 00:39:20|2512.26|2504.56|2512.26|2504.56|2512.71|2505.01|2512.22|2504.52|31
1647218370000|2022-03-14 00:39:30|2512.28|2504.58|2511.71|2504.01|2512.28|2504.58|2511.71|2504.01|24
1647218380000|2022-03-14 00:39:40|2511.83|2504.13|2512.73|2505.03|2512.97|2505.27|2511.8|2504.1|29
1647218390000|2022-03-14 00:39:50|2512.82|2505.12|2514.29|2506.59|2514.29|2506.59|2512.7|2505|37
1647218400000|2022-03-14 00:40:00|2514.24|2506.54|2514.1|2506.4|2514.4|2506.7|2513.88|2506.18|34
1647218410000|2022-03-14 00:40:10|2514.07|2506.37|2513.38|2505.68|2514.16|2506.46|2513.36|2505.66|33
1647218420000|2022-03-14 00:40:20|2512.93|2505.23|2512.94|2505.24|2513.08|2505.38|2511.82|2504.12|36
1647218430000|2022-03-14 00:40:30|2512.89|2505.19|2511.9|2504.2|2513.02|2505.32|2511.9|2504.2|34
1647218440000|2022-03-14 00:40:40|2511.89|2504.19|2512.78|2505.08|2512.87|2505.17|2511.89|2504.19|31
1647218450000|2022-03-14 00:40:50|2512.69|2504.99|2512.77|2505.07|2512.83|2505.13|2512.6|2504.9|32
1647218460000|2022-03-14 00:41:00|2512.76|2505.06|2511.64|2503.94|2512.8|2505.1|2511.52|2503.82|37
1647218470000|2022-03-14 00:41:10|2511.7|2504|2513.23|2505.53|2513.23|2505.53|2511.59|2503.89|30
1647218480000|2022-03-14 00:41:20|2513.21|2505.51|2513.26|2505.56|2514.02|2506.32|2513.07|2505.37|31
1647218490000|2022-03-14 00:41:30|2513.02|2505.32|2512.8|2505.1|2513.02|2505.32|2512.63|2504.93|24
1647218500000|2022-03-14 00:41:40|2512.79|2505.09|2513.16|2505.46|2513.16|2505.46|2512.77|2505.07|19
1647218510000|2022-03-14 00:41:50|2513.36|2505.66|2513.4|2505.7|2513.79|2506.09|2513.36|2505.66|22
1647218520000|2022-03-14 00:42:00|2513.38|2505.68|2513.06|2505.36|2513.38|2505.68|2512.75|2505.05|30
1647218530000|2022-03-14 00:42:10|2512.92|2505.22|2513.65|2505.95|2513.65|2505.95|2512.92|2505.22|20
1647218540000|2022-03-14 00:42:20|2513.67|2505.97|2513.58|2505.88|2513.68|2505.98|2513.56|2505.86|20
1647218550000|2022-03-14 00:42:30|2513.6|2505.9|2513.49|2505.79|2513.79|2506.09|2513.35|2505.65|24
1647218560000|2022-03-14 00:42:40|2513.48|2505.78|2513.34|2505.64|2513.77|2506.07|2513.33|2505.63|15
1647218570000|2022-03-14 00:42:50|2513.32|2505.62|2513.74|2506.04|2513.82|2506.12|2513.27|2505.57|27
1647218580000|2022-03-14 00:43:00|2513.73|2506.03|2513.05|2505.35|2513.73|2506.03|2513.05|2505.35|25
1647218590000|2022-03-14 00:43:10|2513|2505.3|2513.09|2505.39|2513.14|2505.44|2512.93|2505.23|22
1647218600000|2022-03-14 00:43:20|2513.1|2505.4|2512.92|2505.22|2513.14|2505.44|2512.92|2505.22|28
1647218610000|2022-03-14 00:43:30|2512.93|2505.23|2512.34|2504.64|2512.93|2505.23|2512.2|2504.5|23
1647218620000|2022-03-14 00:43:40|2512.36|2504.66|2511.67|2503.97|2512.57|2504.87|2511.67|2503.97|34
1647218630000|2022-03-14 00:43:50|2511.47|2503.77|2511.55|2503.85|2511.97|2504.27|2511.42|2503.72|35
1647218640000|2022-03-14 00:44:00|2511.56|2503.86|2510.57|2502.87|2511.56|2503.86|2509.47|2501.77|33
1647218650000|2022-03-14 00:44:10|2510.55|2502.85|2511.4|2503.7|2511.65|2503.95|2510.53|2502.83|36
1647218660000|2022-03-14 00:44:20|2511.45|2503.75|2511.61|2503.91|2511.88|2504.18|2511.42|2503.72|30
1647218670000|2022-03-14 00:44:30|2511.6|2503.9|2512.19|2504.49|2512.84|2505.14|2511.5|2503.8|35
1647218680000|2022-03-14 00:44:40|2512.12|2504.42|2512.64|2504.94|2512.72|2505.02|2511.79|2504.09|34
1647218690000|2022-03-14 00:44:50|2512.68|2504.98|2512.5|2504.8|2512.68|2504.98|2512.46|2504.76|28
1647218700000|2022-03-14 00:45:00|2512.49|2504.79|2512.05|2504.35|2512.62|2504.92|2511.96|2504.26|20
1647218710000|2022-03-14 00:45:10|2511.89|2504.19|2513.73|2506.03|2513.84|2506.14|2511.72|2504.02|37
1647218720000|2022-03-14 00:45:20|2513.7|2506|2512.9|2505.2|2513.7|2506|2512.89|2505.19|31
1647218730000|2022-03-14 00:45:30|2512.96|2505.26|2511.35|2503.65|2512.98|2505.28|2511.28|2503.58|35
1647218740000|2022-03-14 00:45:40|2511.38|2503.68|2512.41|2504.71|2512.45|2504.75|2511.25|2503.55|32
1647218750000|2022-03-14 00:45:50|2512.43|2504.73|2512.85|2505.15|2512.86|2505.16|2512.43|2504.73|26
1647218760000|2022-03-14 00:46:00|2512.81|2505.11|2512.62|2504.92|2513.33|2505.63|2512.37|2504.67|34
1647218770000|2022-03-14 00:46:10|2512.61|2504.91|2513.81|2506.11|2513.81|2506.11|2512.29|2504.59|29
1647218780000|2022-03-14 00:46:20|2513.9|2506.2|2514.75|2507.05|2515.52|2507.82|2513.29|2505.59|34
1647218790000|2022-03-14 00:46:30|2514.61|2506.91|2514.18|2506.48|2514.89|2507.19|2514.14|2506.44|37
1647218800000|2022-03-14 00:46:40|2514.22|2506.52|2515.16|2507.46|2515.17|2507.47|2514.22|2506.52|36
1647218810000|2022-03-14 00:46:50|2515.18|2507.48|2517.7|2510|2517.7|2510|2515.06|2507.36|38
1647218820000|2022-03-14 00:47:00|2517.67|2509.97|2518.98|2511.28|2519.04|2511.34|2517.52|2509.82|36
1647218830000|2022-03-14 00:47:10|2519.02|2511.32|2519.58|2511.88|2519.87|2512.17|2517.79|2510.09|37
1647218840000|2022-03-14 00:47:20|2519.62|2511.92|2518.32|2510.62|2520.1|2512.4|2518.21|2510.51|38
1647218850000|2022-03-14 00:47:30|2518.36|2510.66|2517.96|2510.26|2519.24|2511.54|2517.92|2510.22|33
1647218860000|2022-03-14 00:47:40|2517.95|2510.25|2517.56|2509.86|2519.1|2511.4|2517.52|2509.82|30
1647218870000|2022-03-14 00:47:50|2517.53|2509.83|2517.99|2510.29|2517.99|2510.29|2517.52|2509.82|25
1647218880000|2022-03-14 00:48:00|2518.03|2510.33|2518.29|2510.59|2518.36|2510.66|2518.03|2510.33|27
1647218890000|2022-03-14 00:48:10|2517.9|2510.2|2518.06|2510.36|2518.06|2510.36|2517.07|2509.37|33
1647218900000|2022-03-14 00:48:20|2518.07|2510.37|2517.8|2510.1|2518.27|2510.57|2517.44|2509.74|31
1647218910000|2022-03-14 00:48:30|2517.81|2510.11|2517.94|2510.24|2518.27|2510.57|2517.81|2510.11|33
1647218920000|2022-03-14 00:48:40|2517.86|2510.16|2518|2510.3|2518.23|2510.53|2517.86|2510.16|29
1647218930000|2022-03-14 00:48:50|2517.95|2510.25|2518.01|2510.31|2518.01|2510.31|2517.93|2510.23|18
1647218940000|2022-03-14 00:49:00|2517.98|2510.28|2517.86|2510.16|2518.03|2510.33|2517.86|2510.16|20
1647218950000|2022-03-14 00:49:10|2517.87|2510.17|2517.91|2510.21|2517.96|2510.26|2517.87|2510.17|24
1647218960000|2022-03-14 00:49:20|2517.92|2510.22|2517.97|2510.27|2518.01|2510.31|2517.87|2510.17|21
1647218970000|2022-03-14 00:49:30|2517.98|2510.28|2518.23|2510.53|2518.23|2510.53|2517.52|2509.82|31
1647218980000|2022-03-14 00:49:40|2518.12|2510.42|2517.82|2510.12|2518.27|2510.57|2517.76|2510.06|26
1647218990000|2022-03-14 00:49:50|2517.8|2510.1|2517.47|2509.77|2517.85|2510.15|2517.47|2509.77|18
1647219000000|2022-03-14 00:50:00|2517.44|2509.74|2516.33|2508.63|2517.5|2509.8|2516.08|2508.38|36
1647219010000|2022-03-14 00:50:10|2516.43|2508.73|2516.51|2508.81|2517.38|2509.68|2516.41|2508.71|32
1647219020000|2022-03-14 00:50:20|2516.56|2508.86|2516.3|2508.6|2516.62|2508.92|2516.23|2508.53|28
1647219030000|2022-03-14 00:50:30|2516.28|2508.58|2515.53|2507.83|2516.28|2508.58|2514.46|2506.76|34
1647219040000|2022-03-14 00:50:40|2515.51|2507.81|2515.45|2507.75|2515.71|2508.01|2514.99|2507.29|34
1647219050000|2022-03-14 00:50:50|2515.49|2507.79|2515.33|2507.63|2515.49|2507.79|2515.01|2507.31|30
1647219060000|2022-03-14 00:51:00|2515.35|2507.65|2515.02|2507.32|2516|2508.3|2514.97|2507.27|29
1647219070000|2022-03-14 00:51:10|2514.99|2507.29|2515.21|2507.51|2515.34|2507.64|2514.99|2507.29|29
1647219080000|2022-03-14 00:51:20|2515.2|2507.5|2515.45|2507.75|2515.56|2507.86|2515.02|2507.32|22
1647219090000|2022-03-14 00:51:30|2515.5|2507.8|2515.32|2507.62|2515.51|2507.81|2515.2|2507.5|21
1647219100000|2022-03-14 00:51:40|2515.29|2507.59|2515.74|2508.04|2516.43|2508.73|2515.27|2507.57|37
1647219110000|2022-03-14 00:51:50|2515.72|2508.02|2515.26|2507.56|2515.72|2508.02|2515.04|2507.34|29
1647219120000|2022-03-14 00:52:00|2515.2|2507.5|2515.2|2507.5|2515.34|2507.64|2514.94|2507.24|24
1647219130000|2022-03-14 00:52:10|2515.21|2507.51|2515.54|2507.84|2516.26|2508.56|2515.19|2507.49|31
1647219140000|2022-03-14 00:52:20|2515.5|2507.8|2515.43|2507.73|2515.89|2508.19|2515.39|2507.69|32
1647219150000|2022-03-14 00:52:30|2515.3|2507.6|2515.95|2508.25|2515.95|2508.25|2514.98|2507.28|29
1647219160000|2022-03-14 00:52:40|2516.03|2508.33|2516.67|2508.97|2516.71|2509.01|2516.03|2508.33|29
1647219170000|2022-03-14 00:52:50|2516.69|2508.99|2516.89|2509.19|2516.93|2509.23|2516.68|2508.98|32
1647219180000|2022-03-14 00:53:00|2516.88|2509.18|2518.66|2510.96|2518.71|2511.01|2516.88|2509.18|36
1647219190000|2022-03-14 00:53:10|2518.67|2510.97|2518.96|2511.26|2519.86|2512.16|2518.51|2510.81|36
1647219200000|2022-03-14 00:53:20|2518.94|2511.24|2519.08|2511.38|2519.18|2511.48|2518.47|2510.77|38
1647219210000|2022-03-14 00:53:30|2519.16|2511.46|2519.01|2511.31|2519.3|2511.6|2518.46|2510.76|35
1647219220000|2022-03-14 00:53:40|2518.93|2511.23|2518.76|2511.06|2518.95|2511.25|2518.44|2510.74|32
1647219230000|2022-03-14 00:53:50|2518.75|2511.05|2519.75|2512.05|2519.78|2512.08|2518.42|2510.72|32
1647219240000|2022-03-14 00:54:00|2519.88|2512.18|2519.6|2511.9|2519.88|2512.18|2519.48|2511.78|26
1647219250000|2022-03-14 00:54:10|2519.52|2511.82|2518.64|2510.94|2519.52|2511.82|2518.48|2510.78|32
1647219260000|2022-03-14 00:54:20|2518.6|2510.9|2518.92|2511.22|2518.92|2511.22|2518.56|2510.86|19
1647219270000|2022-03-14 00:54:30|2518.89|2511.19|2518.57|2510.87|2518.89|2511.19|2518.57|2510.87|17
1647219280000|2022-03-14 00:54:40|2518.56|2510.86|2519.22|2511.52|2519.59|2511.89|2518.56|2510.86|22
1647219290000|2022-03-14 00:54:50|2519.21|2511.51|2519.34|2511.64|2519.49|2511.79|2519.06|2511.36|24
1647219300000|2022-03-14 00:55:00|2519.38|2511.68|2519.65|2511.95|2519.65|2511.95|2519.17|2511.47|18
1647219310000|2022-03-14 00:55:10|2519.62|2511.92|2518.86|2511.16|2519.73|2512.03|2518.7|2511|34
1647219320000|2022-03-14 00:55:20|2519.04|2511.34|2519.35|2511.65|2519.64|2511.94|2518.9|2511.2|29
1647219330000|2022-03-14 00:55:30|2519.47|2511.77|2519.57|2511.87|2519.61|2511.91|2518.94|2511.24|28
1647219340000|2022-03-14 00:55:40|2519.11|2511.41|2519.51|2511.81|2519.57|2511.87|2519.06|2511.36|35
1647219350000|2022-03-14 00:55:50|2519.26|2511.56|2519.62|2511.92|2519.62|2511.92|2519.18|2511.48|28
1647219360000|2022-03-14 00:56:00|2519.7|2512|2520.63|2512.93|2520.63|2512.93|2519.7|2512|33
1647219370000|2022-03-14 00:56:10|2520.52|2512.82|2520.07|2512.37|2520.62|2512.92|2520.07|2512.37|26
1647219380000|2022-03-14 00:56:20|2520.04|2512.34|2520.42|2512.72|2520.66|2512.96|2519.93|2512.23|32
1647219390000|2022-03-14 00:56:30|2520.5|2512.8|2520.36|2512.66|2520.5|2512.8|2519.96|2512.26|33
1647219400000|2022-03-14 00:56:40|2520.38|2512.68|2521.2|2513.5|2521.22|2513.52|2520.36|2512.66|19
1647219410000|2022-03-14 00:56:50|2521.22|2513.52|2522.03|2514.33|2522.03|2514.33|2521.22|2513.52|28
1647219420000|2022-03-14 00:57:00|2522.09|2514.39|2521.28|2513.58|2522.12|2514.42|2521.13|2513.43|32
1647219430000|2022-03-14 00:57:10|2521.26|2513.56|2521.45|2513.75|2521.49|2513.79|2521.26|2513.56|12
1647219440000|2022-03-14 00:57:20|2521.44|2513.74|2521.45|2513.75|2522.22|2514.52|2521.44|2513.74|26
1647219450000|2022-03-14 00:57:30|2521.44|2513.74|2522.01|2514.31|2522.41|2514.71|2521.44|2513.74|27
1647219460000|2022-03-14 00:57:40|2522.03|2514.33|2521.87|2514.17|2522.38|2514.68|2521.73|2514.03|33
1647219470000|2022-03-14 00:57:50|2521.69|2513.99|2522.39|2514.69|2522.4|2514.7|2521.6|2513.9|27
1647219480000|2022-03-14 00:58:00|2522.37|2514.67|2521.9|2514.2|2522.37|2514.67|2521.52|2513.82|32
1647219490000|2022-03-14 00:58:10|2521.91|2514.21|2522.55|2514.85|2522.66|2514.96|2521.8|2514.1|29
1647219500000|2022-03-14 00:58:20|2522.46|2514.76|2522.38|2514.68|2522.57|2514.87|2522.37|2514.67|23
1647219510000|2022-03-14 00:58:30|2522.39|2514.69|2522.26|2514.56|2522.39|2514.69|2522.01|2514.31|34
1647219520000|2022-03-14 00:58:40|2522.27|2514.57|2522.02|2514.32|2522.54|2514.84|2521.98|2514.28|34
1647219530000|2022-03-14 00:58:50|2522.27|2514.57|2522.32|2514.62|2522.45|2514.75|2522.06|2514.36|26
1647219540000|2022-03-14 00:59:00|2522.45|2514.75|2523.08|2515.38|2523.19|2515.49|2521.86|2514.16|33
1647219550000|2022-03-14 00:59:10|2523.26|2515.56|2523.3|2515.6|2523.79|2516.09|2523.26|2515.56|30
1647219560000|2022-03-14 00:59:20|2523.29|2515.59|2523.05|2515.35|2523.84|2516.14|2523.05|2515.35|31
1647219570000|2022-03-14 00:59:30|2522.82|2515.12|2522.94|2515.24|2523.73|2516.03|2522.28|2514.58|35
1647219580000|2022-03-14 00:59:40|2523.05|2515.35|2522.47|2514.77|2523.12|2515.42|2522.23|2514.53|36
1647219590000|2022-03-14 00:59:50|2522.57|2514.87|2523.17|2515.47|2523.17|2515.47|2522.5|2514.8|31
1647219600000|2022-03-14 01:00:00|2523.26|2515.56|2523.32|2515.62|2523.65|2515.95|2523.22|2515.52|35
1647219610000|2022-03-14 01:00:10|2523.33|2515.63|2524.75|2517.05|2524.75|2517.05|2523.33|2515.63|40
1647219620000|2022-03-14 01:00:20|2524.61|2516.91|2524.15|2516.45|2524.63|2516.93|2524.01|2516.31|38
1647219630000|2022-03-14 01:00:30|2524.06|2516.36|2524.31|2516.61|2524.56|2516.86|2524.06|2516.36|30
1647219640000|2022-03-14 01:00:40|2524.33|2516.63|2524.76|2517.06|2524.84|2517.14|2524.33|2516.63|31
1647219650000|2022-03-14 01:00:50|2524.92|2517.22|2524.52|2516.82|2525.5|2517.8|2524.22|2516.52|36
1647219660000|2022-03-14 01:01:00|2524.51|2516.81|2526.48|2518.78|2526.48|2518.78|2524.48|2516.78|39
1647219670000|2022-03-14 01:01:10|2526.73|2519.03|2529.97|2522.27|2529.99|2522.29|2526.4|2518.7|38
1647219680000|2022-03-14 01:01:20|2530.65|2522.95|2532.62|2524.92|2532.62|2524.92|2529.94|2522.24|37
1647219690000|2022-03-14 01:01:30|2532.98|2525.28|2534.72|2527.02|2537.46|2529.76|2532.98|2525.28|40
1647219700000|2022-03-14 01:01:40|2534.45|2526.75|2534.52|2526.82|2535.82|2528.12|2533.87|2526.17|38
1647219710000|2022-03-14 01:01:50|2534.39|2526.69|2536.14|2528.44|2537.02|2529.32|2533.49|2525.79|38
1647219720000|2022-03-14 01:02:00|2535.94|2528.24|2539.58|2531.88|2539.65|2531.95|2535.41|2527.71|40
1647219730000|2022-03-14 01:02:10|2539.52|2531.82|2541.05|2533.35|2541.05|2533.35|2539.52|2531.82|35
1647219740000|2022-03-14 01:02:20|2541.1|2533.4|2540.2|2532.5|2541.1|2533.4|2539.73|2532.03|37
1647219750000|2022-03-14 01:02:30|2540.27|2532.57|2538.63|2530.93|2540.64|2532.94|2538.5|2530.8|36
1647219760000|2022-03-14 01:02:40|2538.66|2530.96|2539.2|2531.5|2539.2|2531.5|2537.42|2529.72|37
1647219770000|2022-03-14 01:02:50|2539.25|2531.55|2540|2532.3|2540.13|2532.43|2539.18|2531.48|33
1647219780000|2022-03-14 01:03:00|2539.93|2532.23|2541.1|2533.4|2541.11|2533.41|2539.17|2531.47|38
1647219790000|2022-03-14 01:03:10|2540.96|2533.26|2542.57|2534.87|2543|2535.3|2540.95|2533.25|33
1647219800000|2022-03-14 01:03:20|2542.06|2534.36|2539.29|2531.59|2542.35|2534.65|2539.29|2531.59|40
1647219810000|2022-03-14 01:03:30|2539.23|2531.53|2537.91|2530.21|2539.23|2531.53|2537.78|2530.08|36
1647219820000|2022-03-14 01:03:40|2537.85|2530.15|2536.97|2529.27|2538.81|2531.11|2536.93|2529.23|34
1647219830000|2022-03-14 01:03:50|2536.84|2529.14|2536.69|2528.99|2537.61|2529.91|2536.48|2528.78|38
1647219840000|2022-03-14 01:04:00|2536.67|2528.97|2539.51|2531.81|2540.15|2532.45|2536.67|2528.97|36
1647219850000|2022-03-14 01:04:10|2539.54|2531.84|2539.74|2532.04|2541.23|2533.53|2539.54|2531.84|35
1647219860000|2022-03-14 01:04:20|2539.69|2531.99|2539.49|2531.79|2540.03|2532.33|2539.4|2531.7|36
1647219870000|2022-03-14 01:04:30|2539.71|2532.01|2538.78|2531.08|2540|2532.3|2538.19|2530.49|37
1647219880000|2022-03-14 01:04:40|2538.8|2531.1|2537.72|2530.02|2538.87|2531.17|2537.72|2530.02|32
1647219890000|2022-03-14 01:04:50|2537.74|2530.04|2539.41|2531.71|2539.55|2531.85|2537.56|2529.86|39
1647219900000|2022-03-14 01:05:00|2539.43|2531.73|2540.1|2532.4|2540.56|2532.86|2539.2|2531.5|37
1647219910000|2022-03-14 01:05:10|2540.11|2532.41|2539.17|2531.47|2540.19|2532.49|2539.17|2531.47|35
1647219920000|2022-03-14 01:05:20|2539.18|2531.48|2539.36|2531.66|2539.88|2532.18|2539.02|2531.32|39
1647219930000|2022-03-14 01:05:30|2539.37|2531.67|2540.01|2532.31|2540.82|2533.12|2539.25|2531.55|33
1647219940000|2022-03-14 01:05:40|2540.03|2532.33|2539.44|2531.74|2540.03|2532.33|2539.34|2531.64|29
1647219950000|2022-03-14 01:05:50|2539.45|2531.75|2538.7|2531|2539.57|2531.87|2538.7|2531|31
1647219960000|2022-03-14 01:06:00|2538.6|2530.9|2536.56|2528.86|2538.86|2531.16|2536.47|2528.77|36
1647219970000|2022-03-14 01:06:10|2536.58|2528.88|2537.58|2529.88|2537.58|2529.88|2536.29|2528.59|37
1647219980000|2022-03-14 01:06:20|2537.59|2529.89|2536.71|2529.01|2537.61|2529.91|2536.13|2528.43|33
1647219990000|2022-03-14 01:06:30|2536.82|2529.12|2536.56|2528.86|2536.92|2529.22|2536.53|2528.83|24
1647220000000|2022-03-14 01:06:40|2536.7|2529|2537.65|2529.95|2537.65|2529.95|2536.55|2528.85|27
1647220010000|2022-03-14 01:06:50|2537.69|2529.99|2538.25|2530.55|2538.27|2530.57|2537.45|2529.75|37
1647220020000|2022-03-14 01:07:00|2538.21|2530.51|2538.57|2530.87|2538.63|2530.93|2537.43|2529.73|39
1647220030000|2022-03-14 01:07:10|2538.72|2531.02|2537.31|2529.61|2538.82|2531.12|2537.31|2529.61|34
1647220040000|2022-03-14 01:07:20|2537.35|2529.65|2538.24|2530.54|2538.24|2530.54|2537.24|2529.54|33
1647220050000|2022-03-14 01:07:30|2538.23|2530.53|2538.47|2530.77|2539.15|2531.45|2538.16|2530.46|37
1647220060000|2022-03-14 01:07:40|2538.46|2530.76|2538.83|2531.13|2538.89|2531.19|2538.35|2530.65|30
1647220070000|2022-03-14 01:07:50|2538.76|2531.06|2539|2531.3|2539.09|2531.39|2538.62|2530.92|31
1647220080000|2022-03-14 01:08:00|2538.95|2531.25|2538.3|2530.6|2539.16|2531.46|2537.98|2530.28|40
1647220090000|2022-03-14 01:08:10|2538.35|2530.65|2539.12|2531.42|2539.12|2531.42|2538.3|2530.6|34
1647220100000|2022-03-14 01:08:20|2539.16|2531.46|2538.94|2531.24|2539.18|2531.48|2538.87|2531.17|31
1647220110000|2022-03-14 01:08:30|2538.91|2531.21|2539.9|2532.2|2539.9|2532.2|2538.55|2530.85|31
1647220120000|2022-03-14 01:08:40|2539.96|2532.26|2542.69|2534.99|2542.69|2534.99|2539.96|2532.26|34
1647220130000|2022-03-14 01:08:50|2542.72|2535.02|2544.67|2536.97|2544.67|2536.97|2541.82|2534.12|35
1647220140000|2022-03-14 01:09:00|2544.59|2536.89|2546.81|2539.11|2547.13|2539.43|2544.59|2536.89|38
1647220150000|2022-03-14 01:09:10|2547.02|2539.32|2544.85|2537.15|2547.63|2539.93|2544.85|2537.15|36
1647220160000|2022-03-14 01:09:20|2544.86|2537.16|2545.2|2537.5|2545.31|2537.61|2544.03|2536.33|34
1647220170000|2022-03-14 01:09:30|2545.17|2537.47|2543.7|2536|2545.17|2537.47|2543.35|2535.65|32
1647220180000|2022-03-14 01:09:40|2543.75|2536.05|2545.64|2537.94|2545.76|2538.06|2543.75|2536.05|37
1647220190000|2022-03-14 01:09:50|2545.69|2537.99|2544.65|2536.95|2545.69|2537.99|2544.6|2536.9|36
1647220200000|2022-03-14 01:10:00|2544.64|2536.94|2543.34|2535.64|2544.75|2537.05|2543.24|2535.54|32
1647220210000|2022-03-14 01:10:10|2542.92|2535.22|2542.79|2535.09|2543.34|2535.64|2542.41|2534.71|31
1647220220000|2022-03-14 01:10:20|2542.91|2535.21|2542.06|2534.36|2543.37|2535.67|2542.06|2534.36|34
1647220230000|2022-03-14 01:10:30|2541.92|2534.22|2542.62|2534.92|2542.81|2535.11|2541.43|2533.73|39
1647220240000|2022-03-14 01:10:40|2542.66|2534.96|2542.13|2534.43|2542.66|2534.96|2541.94|2534.24|34
1647220250000|2022-03-14 01:10:50|2542.06|2534.36|2540.32|2532.62|2542.06|2534.36|2540.32|2532.62|37
1647220260000|2022-03-14 01:11:00|2540.31|2532.61|2540.69|2532.99|2540.69|2532.99|2538.8|2531.1|38
1647220270000|2022-03-14 01:11:10|2540.82|2533.12|2541.34|2533.64|2541.89|2534.19|2540.82|2533.12|34
1647220280000|2022-03-14 01:11:20|2540.88|2533.18|2539.31|2531.61|2541.05|2533.35|2538.98|2531.28|36
1647220290000|2022-03-14 01:11:30|2539.42|2531.72|2538.34|2530.64|2539.57|2531.87|2538.27|2530.57|33
1647220300000|2022-03-14 01:11:40|2538.26|2530.56|2538.76|2531.06|2539.51|2531.81|2538.26|2530.56|33
1647220310000|2022-03-14 01:11:50|2538.77|2531.07|2538.69|2530.99|2539.23|2531.53|2538.54|2530.84|33
1647220320000|2022-03-14 01:12:00|2538.73|2531.03|2537.98|2530.28|2538.73|2531.03|2537.61|2529.91|33
1647220330000|2022-03-14 01:12:10|2537.96|2530.26|2538.38|2530.68|2538.8|2531.1|2537.96|2530.26|29
1647220340000|2022-03-14 01:12:20|2538.4|2530.7|2538.39|2530.69|2538.68|2530.98|2538.18|2530.48|23
1647220350000|2022-03-14 01:12:30|2538.42|2530.72|2539.39|2531.69|2539.43|2531.73|2538.38|2530.68|37
1647220360000|2022-03-14 01:12:40|2539.43|2531.73|2540.22|2532.52|2540.22|2532.52|2539.24|2531.54|29
1647220370000|2022-03-14 01:12:50|2540.31|2532.61|2540.14|2532.44|2540.42|2532.72|2539.73|2532.03|32
1647220380000|2022-03-14 01:13:00|2540.17|2532.47|2538.6|2530.9|2540.18|2532.48|2538.29|2530.59|29
1647220390000|2022-03-14 01:13:10|2538.61|2530.91|2539.01|2531.31|2539.08|2531.38|2538.61|2530.91|27
1647220400000|2022-03-14 01:13:20|2539|2531.3|2538.08|2530.38|2539.05|2531.35|2538.07|2530.37|25
1647220410000|2022-03-14 01:13:30|2538.1|2530.4|2538.22|2530.52|2538.33|2530.63|2538.1|2530.4|26
1647220420000|2022-03-14 01:13:40|2538.27|2530.57|2538.02|2530.32|2539.2|2531.5|2538.02|2530.32|30
1647220430000|2022-03-14 01:13:50|2538.01|2530.31|2537.78|2530.08|2538.69|2530.99|2537.78|2530.08|35
1647220440000|2022-03-14 01:14:00|2537.84|2530.14|2537.6|2529.9|2537.88|2530.18|2537.3|2529.6|29
1647220450000|2022-03-14 01:14:10|2537.83|2530.13|2537.82|2530.12|2537.87|2530.17|2537.75|2530.05|30
1647220460000|2022-03-14 01:14:20|2537.9|2530.2|2537.73|2530.03|2537.9|2530.2|2537.48|2529.78|30
1647220470000|2022-03-14 01:14:30|2537.75|2530.05|2537.84|2530.14|2537.84|2530.14|2537.72|2530.02|28
1647220480000|2022-03-14 01:14:40|2537.81|2530.11|2538.71|2531.01|2539.08|2531.38|2537.72|2530.02|36
1647220490000|2022-03-14 01:14:50|2538.72|2531.02|2539.41|2531.71|2539.43|2531.73|2537.99|2530.29|33
1647220500000|2022-03-14 01:15:00|2539.47|2531.77|2539.3|2531.6|2539.53|2531.83|2538.83|2531.13|34
1647220510000|2022-03-14 01:15:10|2539.23|2531.53|2539.29|2531.59|2539.32|2531.62|2538.66|2530.96|30
1647220520000|2022-03-14 01:15:20|2539.27|2531.57|2538.65|2530.95|2539.27|2531.57|2538.65|2530.95|15
1647220530000|2022-03-14 01:15:30|2538.68|2530.98|2538.05|2530.35|2538.69|2530.99|2538.02|2530.32|21
1647220540000|2022-03-14 01:15:40|2537.94|2530.24|2538.21|2530.51|2538.27|2530.57|2537.65|2529.95|28
1647220550000|2022-03-14 01:15:50|2538.2|2530.5|2538.18|2530.48|2538.27|2530.57|2538.12|2530.42|20
1647220560000|2022-03-14 01:16:00|2538.15|2530.45|2537.96|2530.26|2538.35|2530.65|2537.91|2530.21|22
1647220570000|2022-03-14 01:16:10|2537.97|2530.27|2537.41|2529.71|2538.37|2530.67|2536.9|2529.2|35
1647220580000|2022-03-14 01:16:20|2537.08|2529.38|2535.92|2528.22|2537.08|2529.38|2535.64|2527.94|37
1647220590000|2022-03-14 01:16:30|2535.78|2528.08|2536.14|2528.44|2536.53|2528.83|2535.69|2527.99|35
1647220600000|2022-03-14 01:16:40|2536.09|2528.39|2535.99|2528.29|2536.18|2528.48|2535.83|2528.13|24
1647220610000|2022-03-14 01:16:50|2536|2528.3|2536.22|2528.52|2536.24|2528.54|2535.97|2528.27|17
1647220620000|2022-03-14 01:17:00|2536.18|2528.48|2535.97|2528.27|2536.18|2528.48|2535.88|2528.18|27
1647220630000|2022-03-14 01:17:10|2535.96|2528.26|2535.51|2527.81|2535.98|2528.28|2535.51|2527.81|21
1647220640000|2022-03-14 01:17:20|2535.56|2527.86|2535.17|2527.47|2535.56|2527.86|2534.42|2526.72|34
1647220650000|2022-03-14 01:17:30|2535.04|2527.34|2535.62|2527.92|2535.69|2527.99|2534.89|2527.19|33
1647220660000|2022-03-14 01:17:40|2535.7|2528|2535.98|2528.28|2535.98|2528.28|2535.7|2528|26
1647220670000|2022-03-14 01:17:50|2536.04|2528.34|2536.06|2528.36|2536.33|2528.63|2535.83|2528.13|32
1647220680000|2022-03-14 01:18:00|2536.05|2528.35|2536.7|2529|2536.71|2529.01|2535.97|2528.27|32
1647220690000|2022-03-14 01:18:10|2536.67|2528.97|2536.79|2529.09|2536.91|2529.21|2536.35|2528.65|30
1647220700000|2022-03-14 01:18:20|2536.75|2529.05|2536.74|2529.04|2536.77|2529.07|2536.67|2528.97|25
1647220710000|2022-03-14 01:18:30|2536.72|2529.02|2536.04|2528.34|2536.87|2529.17|2535.92|2528.22|25
1647220720000|2022-03-14 01:18:40|2535.96|2528.26|2533.83|2526.13|2536.3|2528.6|2533.83|2526.13|35
1647220730000|2022-03-14 01:18:50|2534.16|2526.46|2533.52|2525.82|2534.22|2526.52|2532.37|2524.67|36
1647220740000|2022-03-14 01:19:00|2533.54|2525.84|2534.25|2526.55|2534.41|2526.71|2533.34|2525.64|39
1647220750000|2022-03-14 01:19:10|2534.21|2526.51|2533.87|2526.17|2535.07|2527.37|2533.87|2526.17|37
1647220760000|2022-03-14 01:19:20|2533.72|2526.02|2533.71|2526.01|2533.79|2526.09|2533.68|2525.98|18
1647220770000|2022-03-14 01:19:30|2533.72|2526.02|2533.29|2525.59|2533.72|2526.02|2533.29|2525.59|21
1647220780000|2022-03-14 01:19:40|2533.64|2525.94|2533.8|2526.1|2533.8|2526.1|2533.59|2525.89|24
1647220790000|2022-03-14 01:19:50|2533.83|2526.13|2533.91|2526.21|2533.91|2526.21|2533.74|2526.04|7
1647220800000|2022-03-14 01:20:00|2534.03|2526.33|2533.75|2526.05|2534.03|2526.33|2533.75|2526.05|19
1647220810000|2022-03-14 01:20:10|2533.73|2526.03|2534.27|2526.57|2534.33|2526.63|2533.72|2526.02|18
1647220820000|2022-03-14 01:20:20|2534.24|2526.54|2534.44|2526.74|2534.47|2526.77|2534.24|2526.54|25
1647220830000|2022-03-14 01:20:30|2534.42|2526.72|2534.4|2526.7|2534.45|2526.75|2533.96|2526.26|27
1647220840000|2022-03-14 01:20:40|2534.39|2526.69|2533.52|2525.82|2534.47|2526.77|2533.16|2525.46|37
1647220850000|2022-03-14 01:20:50|2533.59|2525.89|2533.88|2526.18|2534.1|2526.4|2533.59|2525.89|22
1647220860000|2022-03-14 01:21:00|2533.9|2526.2|2534.08|2526.38|2534.08|2526.38|2533.77|2526.07|24
1647220870000|2022-03-14 01:21:10|2534.1|2526.4|2534.12|2526.42|2534.14|2526.44|2533.89|2526.19|29
1647220880000|2022-03-14 01:21:20|2533.96|2526.26|2533.73|2526.03|2534.22|2526.52|2533.73|2526.03|23
1647220890000|2022-03-14 01:21:30|2533.65|2525.95|2533.97|2526.27|2534.08|2526.38|2533.6|2525.9|29
1647220900000|2022-03-14 01:21:40|2533.95|2526.25|2534.37|2526.67|2534.5|2526.8|2533.95|2526.25|18
1647220910000|2022-03-14 01:21:50|2534.39|2526.69|2534.56|2526.86|2534.59|2526.89|2534.21|2526.51|26
1647220920000|2022-03-14 01:22:00|2534.53|2526.83|2534.79|2527.09|2535.17|2527.47|2534.53|2526.83|29
1647220930000|2022-03-14 01:22:10|2534.78|2527.08|2533.22|2525.52|2535.06|2527.36|2533.06|2525.36|38
1647220940000|2022-03-14 01:22:20|2533.26|2525.56|2533.16|2525.46|2533.34|2525.64|2533.09|2525.39|21
1647220950000|2022-03-14 01:22:30|2533.31|2525.61|2533.83|2526.13|2533.86|2526.16|2533.2|2525.5|31
1647220960000|2022-03-14 01:22:40|2533.8|2526.1|2533.72|2526.02|2533.83|2526.13|2533.49|2525.79|26
1647220970000|2022-03-14 01:22:50|2533.69|2525.99|2533.89|2526.19|2533.89|2526.19|2533.68|2525.98|18
1647220980000|2022-03-14 01:23:00|2533.88|2526.18|2533.56|2525.86|2533.93|2526.23|2533.56|2525.86|25
1647220990000|2022-03-14 01:23:10|2533.62|2525.92|2532.3|2524.6|2533.68|2525.98|2532.3|2524.6|24
1647221000000|2022-03-14 01:23:20|2532.39|2524.69|2532.39|2524.69|2532.66|2524.96|2532.22|2524.52|23
1647221010000|2022-03-14 01:23:30|2532.3|2524.6|2532.41|2524.71|2532.86|2525.16|2532.23|2524.53|27
1647221020000|2022-03-14 01:23:40|2532.39|2524.69|2532.47|2524.77|2532.55|2524.85|2532.38|2524.68|24
1647221030000|2022-03-14 01:23:50|2532.46|2524.76|2531.79|2524.09|2532.46|2524.76|2531.72|2524.02|22
1647221040000|2022-03-14 01:24:00|2531.77|2524.07|2531.47|2523.77|2531.95|2524.25|2531.04|2523.34|32
1647221050000|2022-03-14 01:24:10|2531.48|2523.78|2531.78|2524.08|2531.78|2524.08|2531.29|2523.59|21
1647221060000|2022-03-14 01:24:20|2531.7|2524|2530.93|2523.23|2532.04|2524.34|2530.87|2523.17|37
1647221070000|2022-03-14 01:24:30|2530.57|2522.87|2529.86|2522.16|2531.19|2523.49|2529.01|2521.31|38
1647221080000|2022-03-14 01:24:40|2529.51|2521.81|2529.27|2521.57|2530.26|2522.56|2529.18|2521.48|36
1647221090000|2022-03-14 01:24:50|2529.37|2521.67|2528.93|2521.23|2529.37|2521.67|2527.89|2520.19|37
1647221100000|2022-03-14 01:25:00|2528.83|2521.13|2528.58|2520.88|2528.83|2521.13|2528.41|2520.71|32
1647221110000|2022-03-14 01:25:10|2528.62|2520.92|2528.65|2520.95|2528.97|2521.27|2528.51|2520.81|23
1647221120000|2022-03-14 01:25:20|2528.56|2520.86|2528.7|2521|2528.77|2521.07|2528.56|2520.86|28
1647221130000|2022-03-14 01:25:30|2528.71|2521.01|2528.7|2521|2528.71|2521.01|2528.6|2520.9|16
1647221140000|2022-03-14 01:25:40|2528.67|2520.97|2528.03|2520.33|2528.68|2520.98|2528.03|2520.33|27
1647221150000|2022-03-14 01:25:50|2528.1|2520.4|2527.77|2520.07|2528.2|2520.5|2527.26|2519.56|23
1647221160000|2022-03-14 01:26:00|2527.81|2520.11|2527.98|2520.28|2528.12|2520.42|2527.81|2520.11|31
1647221170000|2022-03-14 01:26:10|2527.97|2520.27|2529.38|2521.68|2529.84|2522.14|2527.97|2520.27|33
1647221180000|2022-03-14 01:26:20|2529.44|2521.74|2529.42|2521.72|2530.92|2523.22|2529.42|2521.72|36
1647221190000|2022-03-14 01:26:30|2529.3|2521.6|2530.48|2522.78|2530.55|2522.85|2529.25|2521.55|27
1647221200000|2022-03-14 01:26:40|2530.58|2522.88|2530.49|2522.79|2530.72|2523.02|2530.39|2522.69|37
1647221210000|2022-03-14 01:26:50|2530.46|2522.76|2531.08|2523.38|2531.59|2523.89|2530.46|2522.76|31
1647221220000|2022-03-14 01:27:00|2531.07|2523.37|2530.42|2522.72|2531.22|2523.52|2530.42|2522.72|35
1647221230000|2022-03-14 01:27:10|2530.2|2522.5|2531.4|2523.7|2531.4|2523.7|2529.26|2521.56|38
1647221240000|2022-03-14 01:27:20|2531.24|2523.54|2531.07|2523.37|2531.51|2523.81|2531.06|2523.36|30
1647221250000|2022-03-14 01:27:30|2531.03|2523.33|2530.58|2522.88|2531.03|2523.33|2530.34|2522.64|34
1647221260000|2022-03-14 01:27:40|2530.57|2522.87|2531.28|2523.58|2531.28|2523.58|2530.57|2522.87|30
1647221270000|2022-03-14 01:27:50|2531.21|2523.51|2531.42|2523.72|2531.42|2523.72|2530.93|2523.23|31
1647221280000|2022-03-14 01:28:00|2531.41|2523.71|2531.25|2523.55|2531.41|2523.71|2531.18|2523.48|26
1647221290000|2022-03-14 01:28:10|2531.3|2523.6|2530.78|2523.08|2531.3|2523.6|2530.73|2523.03|28
1647221300000|2022-03-14 01:28:20|2530.8|2523.1|2530.86|2523.16|2530.89|2523.19|2530.64|2522.94|25
1647221310000|2022-03-14 01:28:30|2530.85|2523.15|2529.31|2521.61|2530.89|2523.19|2529.31|2521.61|31
1647221320000|2022-03-14 01:28:40|2529.27|2521.57|2529.68|2521.98|2529.82|2522.12|2528.99|2521.29|30
1647221330000|2022-03-14 01:28:50|2529.58|2521.88|2529.96|2522.26|2529.96|2522.26|2529.43|2521.73|20
1647221340000|2022-03-14 01:29:00|2530.03|2522.33|2530.37|2522.67|2530.39|2522.69|2529.98|2522.28|26
1647221350000|2022-03-14 01:29:10|2530.36|2522.66|2530.67|2522.97|2531.26|2523.56|2530.36|2522.66|22
1647221360000|2022-03-14 01:29:20|2530.78|2523.08|2531.03|2523.33|2531.04|2523.34|2530|2522.3|29
1647221370000|2022-03-14 01:29:30|2531.02|2523.32|2530.49|2522.79|2531.02|2523.32|2530.44|2522.74|27
1647221380000|2022-03-14 01:29:40|2530.53|2522.83|2530.65|2522.95|2530.67|2522.97|2530.53|2522.83|18
1647221390000|2022-03-14 01:29:50|2530.66|2522.96|2531.36|2523.66|2531.5|2523.8|2530.53|2522.83|24
1647221400000|2022-03-14 01:30:00|2531.34|2523.64|2529.98|2522.28|2531.38|2523.68|2529.98|2522.28|36
1647221410000|2022-03-14 01:30:10|2530.18|2522.48|2530.1|2522.4|2530.18|2522.48|2529.38|2521.68|31
1647221420000|2022-03-14 01:30:20|2530.11|2522.41|2531.28|2523.58|2531.28|2523.58|2530.03|2522.33|24
1647221430000|2022-03-14 01:30:30|2531.31|2523.61|2530.24|2522.54|2531.31|2523.61|2530.13|2522.43|30
1647221440000|2022-03-14 01:30:40|2530.43|2522.73|2530.85|2523.15|2530.95|2523.25|2530.41|2522.71|23
1647221450000|2022-03-14 01:30:50|2530.89|2523.19|2531.44|2523.74|2531.44|2523.74|2530.88|2523.18|24
1647221460000|2022-03-14 01:31:00|2531.58|2523.88|2531.92|2524.22|2531.96|2524.26|2531.42|2523.72|30
1647221470000|2022-03-14 01:31:10|2531.93|2524.23|2532.31|2524.61|2532.44|2524.74|2531.87|2524.17|31
1647221480000|2022-03-14 01:31:20|2532.41|2524.71|2533.28|2525.58|2534.5|2526.8|2532.41|2524.71|36
1647221490000|2022-03-14 01:31:30|2533.35|2525.65|2533.25|2525.55|2533.48|2525.78|2533.12|2525.42|30
1647221500000|2022-03-14 01:31:40|2533.28|2525.58|2531.93|2524.23|2533.35|2525.65|2531.93|2524.23|22
1647221510000|2022-03-14 01:31:50|2531.85|2524.15|2530.91|2523.21|2531.85|2524.15|2530.82|2523.12|26
1647221520000|2022-03-14 01:32:00|2530.85|2523.15|2530.73|2523.03|2530.89|2523.19|2530.59|2522.89|26
1647221530000|2022-03-14 01:32:10|2530.77|2523.07|2530.66|2522.96|2532.23|2524.53|2530.65|2522.95|34
1647221540000|2022-03-14 01:32:20|2530.69|2522.99|2532.41|2524.71|2532.41|2524.71|2530.69|2522.99|36
1647221550000|2022-03-14 01:32:30|2532.55|2524.85|2532.05|2524.35|2532.55|2524.85|2532|2524.3|25
1647221560000|2022-03-14 01:32:40|2532.06|2524.36|2532.23|2524.53|2532.23|2524.53|2531.98|2524.28|15
1647221570000|2022-03-14 01:32:50|2532.22|2524.52|2532.6|2524.9|2532.71|2525.01|2532.15|2524.45|25
1647221580000|2022-03-14 01:33:00|2532.59|2524.89|2533.65|2525.95|2533.67|2525.97|2532.59|2524.89|31
1647221590000|2022-03-14 01:33:10|2533.58|2525.88|2532.42|2524.72|2533.68|2525.98|2532.42|2524.72|29
1647221600000|2022-03-14 01:33:20|2532.41|2524.71|2533.33|2525.63|2533.53|2525.83|2532.4|2524.7|37
1647221610000|2022-03-14 01:33:30|2533.3|2525.6|2533.21|2525.51|2533.44|2525.74|2533.16|2525.46|27
1647221620000|2022-03-14 01:33:40|2533.27|2525.57|2533.38|2525.68|2533.92|2526.22|2533.24|2525.54|24
1647221630000|2022-03-14 01:33:50|2533.52|2525.82|2532.94|2525.24|2533.52|2525.82|2532.71|2525.01|32
1647221640000|2022-03-14 01:34:00|2532.87|2525.17|2532.84|2525.14|2533.04|2525.34|2532.82|2525.12|18
1647221650000|2022-03-14 01:34:10|2532.99|2525.29|2533.01|2525.31|2533.3|2525.6|2532.97|2525.27|26
1647221660000|2022-03-14 01:34:20|2533.06|2525.36|2532.46|2524.76|2533.08|2525.38|2532.46|2524.76|19
1647221670000|2022-03-14 01:34:30|2532.7|2525|2532.75|2525.05|2532.94|2525.24|2532.66|2524.96|23
1647221680000|2022-03-14 01:34:40|2532.73|2525.03|2532.43|2524.73|2533.11|2525.41|2531.95|2524.25|25
1647221690000|2022-03-14 01:34:50|2532.45|2524.75|2532.48|2524.78|2532.48|2524.78|2532.17|2524.47|16
1647221700000|2022-03-14 01:35:00|2532.5|2524.8|2532.52|2524.82|2532.74|2525.04|2532.15|2524.45|36
1647221710000|2022-03-14 01:35:10|2532.54|2524.84|2532.31|2524.61|2532.7|2525|2532.31|2524.61|26
1647221720000|2022-03-14 01:35:20|2532.29|2524.59|2532.41|2524.71|2532.58|2524.88|2532.29|2524.59|17
1647221730000|2022-03-14 01:35:30|2532.64|2524.94|2531.92|2524.22|2532.86|2525.16|2531.9|2524.2|26
1647221740000|2022-03-14 01:35:40|2531.97|2524.27|2531.93|2524.23|2532.09|2524.39|2531.88|2524.18|15
1647221750000|2022-03-14 01:35:50|2531.9|2524.2|2531.9|2524.2|2532.57|2524.87|2531.85|2524.15|31
1647221760000|2022-03-14 01:36:00|2531.96|2524.26|2532.26|2524.56|2532.5|2524.8|2531.89|2524.19|29
1647221770000|2022-03-14 01:36:10|2532.22|2524.52|2532.23|2524.53|2532.54|2524.84|2531.84|2524.14|30
1647221780000|2022-03-14 01:36:20|2532.27|2524.57|2531.79|2524.09|2532.27|2524.57|2531.69|2523.99|22
1647221790000|2022-03-14 01:36:30|2531.67|2523.97|2531.64|2523.94|2531.95|2524.25|2531.62|2523.92|26
1647221800000|2022-03-14 01:36:40|2531.66|2523.96|2530.61|2522.91|2531.8|2524.1|2530.5|2522.8|31
1647221810000|2022-03-14 01:36:50|2530.48|2522.78|2528.05|2520.35|2530.58|2522.88|2528.03|2520.33|31
1647221820000|2022-03-14 01:37:00|2528.01|2520.31|2527.69|2519.99|2528.22|2520.52|2527.04|2519.34|33
1647221830000|2022-03-14 01:37:10|2527.72|2520.02|2527.7|2520|2528.32|2520.62|2527.61|2519.91|30
1647221840000|2022-03-14 01:37:20|2527.88|2520.18|2527.5|2519.8|2527.88|2520.18|2527.38|2519.68|27
1647221850000|2022-03-14 01:37:30|2527.51|2519.81|2527.84|2520.14|2528.17|2520.47|2527.37|2519.67|32
1647221860000|2022-03-14 01:37:40|2527.83|2520.13|2528.2|2520.5|2528.38|2520.68|2527.7|2520|29
1647221870000|2022-03-14 01:37:50|2528.05|2520.35|2527.8|2520.1|2528.18|2520.48|2527.71|2520.01|26
1647221880000|2022-03-14 01:38:00|2527.83|2520.13|2529.18|2521.48|2529.18|2521.48|2527.77|2520.07|36
1647221890000|2022-03-14 01:38:10|2529.15|2521.45|2528.93|2521.23|2529.24|2521.54|2528.87|2521.17|29
1647221900000|2022-03-14 01:38:20|2528.95|2521.25|2529.12|2521.42|2529.12|2521.42|2528.88|2521.18|29
1647221910000|2022-03-14 01:38:30|2529.1|2521.4|2528.92|2521.22|2529.12|2521.42|2528.88|2521.18|26
1647221920000|2022-03-14 01:38:40|2528.89|2521.19|2529.08|2521.38|2529.08|2521.38|2528.86|2521.16|17
1647221930000|2022-03-14 01:38:50|2529.02|2521.32|2529.47|2521.77|2529.63|2521.93|2529|2521.3|30
1647221940000|2022-03-14 01:39:00|2529.57|2521.87|2529.46|2521.76|2530.29|2522.59|2529.44|2521.74|33
1647221950000|2022-03-14 01:39:10|2529.43|2521.73|2528.56|2520.86|2529.46|2521.76|2528.56|2520.86|29
1647221960000|2022-03-14 01:39:20|2528.51|2520.81|2528.12|2520.42|2528.54|2520.84|2528|2520.3|33
1647221970000|2022-03-14 01:39:30|2528.3|2520.6|2528.56|2520.86|2528.56|2520.86|2528.02|2520.32|26
1647221980000|2022-03-14 01:39:40|2528.64|2520.94|2528.37|2520.67|2528.7|2521|2528.37|2520.67|27
1647221990000|2022-03-14 01:39:50|2528.32|2520.62|2528.69|2520.99|2528.7|2521|2528.31|2520.61|22
1647222000000|2022-03-14 01:40:00|2528.47|2520.77|2528.38|2520.68|2528.7|2521|2528.11|2520.41|35
1647222010000|2022-03-14 01:40:10|2528.28|2520.58|2528.38|2520.68|2528.38|2520.68|2527.57|2519.87|37
1647222020000|2022-03-14 01:40:20|2528.6|2520.9|2527.55|2519.85|2528.6|2520.9|2527.55|2519.85|33
1647222030000|2022-03-14 01:40:30|2527.62|2519.92|2527.71|2520.01|2527.74|2520.04|2527.22|2519.52|33
1647222040000|2022-03-14 01:40:40|2527.62|2519.92|2527.37|2519.67|2527.77|2520.07|2527.33|2519.63|32
1647222050000|2022-03-14 01:40:50|2527.49|2519.79|2526.83|2519.13|2527.54|2519.84|2526.83|2519.13|29
1647222060000|2022-03-14 01:41:00|2526.76|2519.06|2526.68|2518.98|2526.91|2519.21|2525.9|2518.2|34
1647222070000|2022-03-14 01:41:10|2526.72|2519.02|2526.66|2518.96|2526.83|2519.13|2526.66|2518.96|22
1647222080000|2022-03-14 01:41:20|2526.71|2519.01|2527.15|2519.45|2527.49|2519.79|2526.68|2518.98|27
1647222090000|2022-03-14 01:41:30|2527.14|2519.44|2525.77|2518.07|2527.29|2519.59|2525.67|2517.97|34
1647222100000|2022-03-14 01:41:40|2525.61|2517.91|2526.04|2518.34|2526.04|2518.34|2525.48|2517.78|36
1647222110000|2022-03-14 01:41:50|2525.99|2518.29|2525.34|2517.64|2526.17|2518.47|2525.27|2517.57|35
1647222120000|2022-03-14 01:42:00|2525.33|2517.63|2525.01|2517.31|2525.33|2517.63|2524.7|2517|38
1647222130000|2022-03-14 01:42:10|2525|2517.3|2524.93|2517.23|2525.28|2517.58|2524.57|2516.87|25
1647222140000|2022-03-14 01:42:20|2525|2517.3|2527.02|2519.32|2527.02|2519.32|2524.82|2517.12|28
1647222150000|2022-03-14 01:42:30|2527.16|2519.46|2527.54|2519.84|2527.66|2519.96|2527.16|2519.46|35
1647222160000|2022-03-14 01:42:40|2528.02|2520.32|2527.39|2519.69|2528.21|2520.51|2527.31|2519.61|37
1647222170000|2022-03-14 01:42:50|2527.48|2519.78|2527.81|2520.11|2527.9|2520.2|2527.46|2519.76|29
1647222180000|2022-03-14 01:43:00|2527.8|2520.1|2527.93|2520.23|2528.44|2520.74|2527.75|2520.05|33
1647222190000|2022-03-14 01:43:10|2527.97|2520.27|2526.07|2518.37|2527.97|2520.27|2525.99|2518.29|32
1647222200000|2022-03-14 01:43:20|2526.08|2518.38|2526.24|2518.54|2526.35|2518.65|2525.87|2518.17|38
1647222210000|2022-03-14 01:43:30|2526.32|2518.62|2526.68|2518.98|2526.79|2519.09|2526.25|2518.55|33
1647222220000|2022-03-14 01:43:40|2526.61|2518.91|2526.63|2518.93|2526.73|2519.03|2526.53|2518.83|31
1647222230000|2022-03-14 01:43:50|2526.59|2518.89|2527.88|2520.18|2527.97|2520.27|2526.59|2518.89|33
1647222240000|2022-03-14 01:44:00|2527.92|2520.22|2527.4|2519.7|2528.38|2520.68|2527.4|2519.7|34
1647222250000|2022-03-14 01:44:10|2527.64|2519.94|2527.52|2519.82|2527.69|2519.99|2527.52|2519.82|24
1647222260000|2022-03-14 01:44:20|2527.53|2519.83|2526.28|2518.58|2527.58|2519.88|2526.28|2518.58|20
1647222270000|2022-03-14 01:44:30|2526.29|2518.59|2527.61|2519.91|2527.66|2519.96|2526.29|2518.59|36
1647222280000|2022-03-14 01:44:40|2527.57|2519.87|2527.63|2519.93|2527.79|2520.09|2527.53|2519.83|25
1647222290000|2022-03-14 01:44:50|2527.7|2520|2527.74|2520.04|2527.94|2520.24|2527.56|2519.86|30
1647222300000|2022-03-14 01:45:00|2527.78|2520.08|2527.78|2520.08|2527.82|2520.12|2527.68|2519.98|28
1647222310000|2022-03-14 01:45:10|2527.79|2520.09|2528.98|2521.28|2528.98|2521.28|2527.69|2519.99|30
1647222320000|2022-03-14 01:45:20|2528.91|2521.21|2528.93|2521.23|2529.23|2521.53|2528.9|2521.2|24
1647222330000|2022-03-14 01:45:30|2529.09|2521.39|2527.98|2520.28|2529.14|2521.44|2527.65|2519.95|28
1647222340000|2022-03-14 01:45:40|2527.62|2519.92|2527.81|2520.11|2527.98|2520.28|2527.62|2519.92|28
1647222350000|2022-03-14 01:45:50|2527.52|2519.82|2527.31|2519.61|2528.13|2520.43|2527.31|2519.61|35
1647222360000|2022-03-14 01:46:00|2527.18|2519.48|2528|2520.3|2528.15|2520.45|2527.17|2519.47|33
1647222370000|2022-03-14 01:46:10|2527.89|2520.19|2528.2|2520.5|2528.38|2520.68|2527.89|2520.19|34
1647222380000|2022-03-14 01:46:20|2528.24|2520.54|2527.94|2520.24|2528.24|2520.54|2527.64|2519.94|24
1647222390000|2022-03-14 01:46:30|2527.83|2520.13|2528.64|2520.94|2528.84|2521.14|2527.83|2520.13|27
1647222400000|2022-03-14 01:46:40|2528.65|2520.95|2529.06|2521.36|2529.06|2521.36|2528.64|2520.94|12
1647222410000|2022-03-14 01:46:50|2529.03|2521.33|2529.9|2522.2|2529.91|2522.21|2529.03|2521.33|21
1647222420000|2022-03-14 01:47:00|2529.81|2522.11|2529.79|2522.09|2530.06|2522.36|2529.63|2521.93|22
1647222430000|2022-03-14 01:47:10|2529.85|2522.15|2529.72|2522.02|2530|2522.3|2529.69|2521.99|29
1647222440000|2022-03-14 01:47:20|2529.7|2522|2529.8|2522.1|2529.8|2522.1|2529.68|2521.98|7
1647222450000|2022-03-14 01:47:30|2529.75|2522.05|2529.36|2521.66|2529.8|2522.1|2529.3|2521.6|22
1647222460000|2022-03-14 01:47:40|2529.37|2521.67|2529.41|2521.71|2529.41|2521.71|2529.33|2521.63|11
1647222470000|2022-03-14 01:47:50|2529.42|2521.72|2529.5|2521.8|2529.53|2521.83|2529.19|2521.49|23
1647222480000|2022-03-14 01:48:00|2529.53|2521.83|2529.48|2521.78|2529.53|2521.83|2529.42|2521.72|21
1647222490000|2022-03-14 01:48:10|2529.49|2521.79|2529.51|2521.81|2529.54|2521.84|2529.45|2521.75|21
1647222500000|2022-03-14 01:48:20|2529.52|2521.82|2529.42|2521.72|2529.8|2522.1|2529.31|2521.61|20
1647222510000|2022-03-14 01:48:30|2529.43|2521.73|2529.05|2521.35|2529.61|2521.91|2529.05|2521.35|27
1647222520000|2022-03-14 01:48:40|2529.25|2521.55|2529.95|2522.25|2530.04|2522.34|2529.15|2521.45|32
1647222530000|2022-03-14 01:48:50|2529.89|2522.19|2530.04|2522.34|2530.14|2522.44|2529.7|2522|30
1647222540000|2022-03-14 01:49:00|2530.64|2522.94|2530.74|2523.04|2531.36|2523.66|2530.55|2522.85|32
1647222550000|2022-03-14 01:49:10|2530.26|2522.56|2530.51|2522.81|2530.78|2523.08|2530.25|2522.55|35
1647222560000|2022-03-14 01:49:20|2530.94|2523.24|2530.4|2522.7|2531.18|2523.48|2530.4|2522.7|36
1647222570000|2022-03-14 01:49:30|2530.67|2522.97|2530.63|2522.93|2530.92|2523.22|2530.42|2522.72|22
1647222580000|2022-03-14 01:49:40|2530.71|2523.01|2529.95|2522.25|2531.1|2523.4|2529.95|2522.25|25
1647222590000|2022-03-14 01:49:50|2529.89|2522.19|2529.29|2521.59|2529.91|2522.21|2528.99|2521.29|37
1647222600000|2022-03-14 01:50:00|2529.22|2521.52|2530.57|2522.87|2530.58|2522.88|2529.22|2521.52|35
1647222610000|2022-03-14 01:50:10|2530.47|2522.77|2530.3|2522.6|2530.55|2522.85|2530.23|2522.53|28
1647222620000|2022-03-14 01:50:20|2530.29|2522.59|2530.59|2522.89|2530.97|2523.27|2530.03|2522.33|27
1647222630000|2022-03-14 01:50:30|2530.54|2522.84|2531.82|2524.12|2531.82|2524.12|2530.03|2522.33|37
1647222640000|2022-03-14 01:50:40|2532.15|2524.45|2530.67|2522.97|2532.35|2524.65|2530.58|2522.88|34
1647222650000|2022-03-14 01:50:50|2530.48|2522.78|2531.86|2524.16|2531.95|2524.25|2530.48|2522.78|37
1647222660000|2022-03-14 01:51:00|2532.01|2524.31|2532.24|2524.54|2532.95|2525.25|2531.92|2524.22|36
1647222670000|2022-03-14 01:51:10|2532.62|2524.92|2532.25|2524.55|2532.74|2525.04|2531.96|2524.26|27
1647222680000|2022-03-14 01:51:20|2532.23|2524.53|2532.06|2524.36|2532.23|2524.53|2532.05|2524.35|24
1647222690000|2022-03-14 01:51:30|2532.05|2524.35|2531.58|2523.88|2532.05|2524.35|2531.22|2523.52|32
1647222700000|2022-03-14 01:51:40|2531.64|2523.94|2531.59|2523.89|2531.8|2524.1|2531.22|2523.52|20
1647222710000|2022-03-14 01:51:50|2531.42|2523.72|2531.53|2523.83|2531.53|2523.83|2531.35|2523.65|12
1647222720000|2022-03-14 01:52:00|2531.59|2523.89|2531.49|2523.79|2531.61|2523.91|2531.36|2523.66|19
1647222730000|2022-03-14 01:52:10|2531.52|2523.82|2531.34|2523.64|2531.74|2524.04|2531.34|2523.64|10
1647222740000|2022-03-14 01:52:20|2531.36|2523.66|2531.47|2523.77|2531.49|2523.79|2530.66|2522.96|22
1647222750000|2022-03-14 01:52:30|2531.43|2523.73|2531.33|2523.63|2531.56|2523.86|2531.33|2523.63|26
1647222760000|2022-03-14 01:52:40|2531.3|2523.6|2531.55|2523.85|2531.55|2523.85|2531.27|2523.57|27
1647222770000|2022-03-14 01:52:50|2531.56|2523.86|2531.65|2523.95|2531.65|2523.95|2531.53|2523.83|7
1647222780000|2022-03-14 01:53:00|2531.59|2523.89|2531.7|2524|2531.7|2524|2531.56|2523.86|13
1647222790000|2022-03-14 01:53:10|2531.66|2523.96|2532.19|2524.49|2532.29|2524.59|2531.63|2523.93|13
1647222800000|2022-03-14 01:53:20|2532.23|2524.53|2532.44|2524.74|2532.49|2524.79|2532.22|2524.52|10
1647222810000|2022-03-14 01:53:30|2532.46|2524.76|2532.34|2524.64|2532.67|2524.97|2532.34|2524.64|18
1647222820000|2022-03-14 01:53:40|2532.22|2524.52|2532.27|2524.57|2532.28|2524.58|2531.85|2524.15|30
1647222830000|2022-03-14 01:53:50|2532.26|2524.56|2532.4|2524.7|2532.4|2524.7|2532.1|2524.4|34
1647222840000|2022-03-14 01:54:00|2532.62|2524.92|2533.11|2525.41|2533.11|2525.41|2532.45|2524.75|24
1647222850000|2022-03-14 01:54:10|2533.22|2525.52|2532|2524.3|2533.52|2525.82|2531.88|2524.18|35
1647222860000|2022-03-14 01:54:20|2531.87|2524.17|2532.02|2524.32|2532.36|2524.66|2531.65|2523.95|28
1647222870000|2022-03-14 01:54:30|2532.25|2524.55|2531.77|2524.07|2532.25|2524.55|2531.77|2524.07|30
1647222880000|2022-03-14 01:54:40|2531.79|2524.09|2532.08|2524.38|2532.33|2524.63|2531.74|2524.04|26
1647222890000|2022-03-14 01:54:50|2532.06|2524.36|2531.96|2524.26|2532.06|2524.36|2531.72|2524.02|33
1647222900000|2022-03-14 01:55:00|2531.83|2524.13|2532.33|2524.63|2532.42|2524.72|2531.71|2524.01|31
1647222910000|2022-03-14 01:55:10|2532.21|2524.51|2532.43|2524.73|2532.43|2524.73|2531.42|2523.72|35
1647222920000|2022-03-14 01:55:20|2532.41|2524.71|2532.55|2524.85|2533.42|2525.72|2532.41|2524.71|35
1647222930000|2022-03-14 01:55:30|2532.49|2524.79|2532.61|2524.91|2532.9|2525.2|2532.47|2524.77|33
1647222940000|2022-03-14 01:55:40|2532.94|2525.24|2532.72|2525.02|2532.94|2525.24|2532.57|2524.87|31
1647222950000|2022-03-14 01:55:50|2532.6|2524.9|2532.81|2525.11|2532.96|2525.26|2532.55|2524.85|35
1647222960000|2022-03-14 01:56:00|2532.83|2525.13|2532.66|2524.96|2532.83|2525.13|2532.56|2524.86|31
1647222970000|2022-03-14 01:56:10|2532.64|2524.94|2532.8|2525.1|2532.9|2525.2|2532.64|2524.94|19
1647222980000|2022-03-14 01:56:20|2532.76|2525.06|2533.31|2525.61|2533.31|2525.61|2532.75|2525.05|27
1647222990000|2022-03-14 01:56:30|2533.28|2525.58|2533.05|2525.35|2533.32|2525.62|2532.93|2525.23|32
1647223000000|2022-03-14 01:56:40|2533.23|2525.53|2533.37|2525.67|2533.5|2525.8|2533.04|2525.34|28
1647223010000|2022-03-14 01:56:50|2533.42|2525.72|2533.74|2526.04|2533.77|2526.07|2533.42|2525.72|14
1647223020000|2022-03-14 01:57:00|2533.77|2526.07|2534.05|2526.35|2534.06|2526.36|2533.74|2526.04|14
1647223030000|2022-03-14 01:57:10|2534.03|2526.33|2533.68|2525.98|2534.19|2526.49|2533.68|2525.98|13
1647223040000|2022-03-14 01:57:20|2533.74|2526.04|2534.46|2526.76|2534.46|2526.76|2533.62|2525.92|26
1647223050000|2022-03-14 01:57:30|2534.58|2526.88|2533.94|2526.24|2534.64|2526.94|2533.94|2526.24|23
1647223060000|2022-03-14 01:57:40|2533.95|2526.25|2534.54|2526.84|2534.62|2526.92|2533.95|2526.25|20
1647223070000|2022-03-14 01:57:50|2534.65|2526.95|2535.2|2527.5|2535.38|2527.68|2534.59|2526.89|24
1647223080000|2022-03-14 01:58:00|2534.84|2527.14|2535.13|2527.43|2535.16|2527.46|2534.69|2526.99|30
1647223090000|2022-03-14 01:58:10|2535.19|2527.49|2535.2|2527.5|2535.35|2527.65|2535.15|2527.45|26
1647223100000|2022-03-14 01:58:20|2535.25|2527.55|2535.24|2527.54|2535.26|2527.56|2535.14|2527.44|26
1647223110000|2022-03-14 01:58:30|2535.26|2527.56|2534.51|2526.81|2535.33|2527.63|2534.51|2526.81|29
1647223120000|2022-03-14 01:58:40|2534.36|2526.66|2533.14|2525.44|2534.36|2526.66|2533.12|2525.42|26
1647223130000|2022-03-14 01:58:50|2533.13|2525.43|2533.07|2525.37|2533.14|2525.44|2533.02|2525.32|14
1647223140000|2022-03-14 01:59:00|2533.06|2525.36|2533|2525.3|2533.19|2525.49|2532.76|2525.06|35
1647223150000|2022-03-14 01:59:10|2533.04|2525.34|2533.45|2525.75|2533.54|2525.84|2532.99|2525.29|25
1647223160000|2022-03-14 01:59:20|2533.43|2525.73|2532.95|2525.25|2533.45|2525.75|2532.95|2525.25|22
1647223170000|2022-03-14 01:59:30|2532.94|2525.24|2533.46|2525.76|2533.46|2525.76|2532.84|2525.14|33
1647223180000|2022-03-14 01:59:40|2533.53|2525.83|2533.47|2525.77|2533.64|2525.94|2533.39|2525.69|22
1647223190000|2022-03-14 01:59:50|2533.48|2525.78|2533.83|2526.13|2533.83|2526.13|2533.48|2525.78|14
1647223200000|2022-03-14 02:00:00|2533.88|2526.18|2533.32|2525.62|2534.02|2526.32|2533.32|2525.62|39
1647223210000|2022-03-14 02:00:10|2533.4|2525.7|2532.42|2524.72|2533.4|2525.7|2532.42|2524.72|34
1647223220000|2022-03-14 02:00:20|2532.24|2524.54|2531.9|2524.2|2532.37|2524.67|2531.54|2523.84|39
1647223230000|2022-03-14 02:00:30|2531.89|2524.19|2531.58|2523.88|2531.89|2524.19|2531.31|2523.61|33
1647223240000|2022-03-14 02:00:40|2531.57|2523.87|2529.88|2522.18|2531.89|2524.19|2529.78|2522.08|33
1647223250000|2022-03-14 02:00:50|2529.9|2522.2|2530.46|2522.76|2530.52|2522.82|2529.64|2521.94|34
1647223260000|2022-03-14 02:01:00|2530.5|2522.8|2530.62|2522.92|2530.72|2523.02|2530.39|2522.69|33
1647223270000|2022-03-14 02:01:10|2530.64|2522.94|2531.02|2523.32|2531.32|2523.62|2530.64|2522.94|31
1647223280000|2022-03-14 02:01:20|2530.95|2523.25|2531.02|2523.32|2531.36|2523.66|2530.95|2523.25|28
1647223290000|2022-03-14 02:01:30|2531.04|2523.34|2531.53|2523.83|2531.69|2523.99|2531|2523.3|27
1647223300000|2022-03-14 02:01:40|2531.7|2524|2531.23|2523.53|2531.94|2524.24|2531.23|2523.53|34
1647223310000|2022-03-14 02:01:50|2531.2|2523.5|2531.65|2523.95|2531.72|2524.02|2531.03|2523.33|28
1647223320000|2022-03-14 02:02:00|2531.44|2523.74|2532.03|2524.33|2532.73|2525.03|2531.34|2523.64|37
1647223330000|2022-03-14 02:02:10|2532.05|2524.35|2530.8|2523.1|2532.11|2524.41|2530.55|2522.85|37
1647223340000|2022-03-14 02:02:20|2531.01|2523.31|2530.56|2522.86|2531.35|2523.65|2530.56|2522.86|32
1647223350000|2022-03-14 02:02:30|2530.57|2522.87|2530.66|2522.96|2530.93|2523.23|2530.57|2522.87|32
1647223360000|2022-03-14 02:02:40|2530.68|2522.98|2529.01|2521.31|2530.68|2522.98|2528.65|2520.95|33
1647223370000|2022-03-14 02:02:50|2528.95|2521.25|2528.94|2521.24|2529.05|2521.35|2528.53|2520.83|20
1647223380000|2022-03-14 02:03:00|2528.86|2521.16|2527.95|2520.25|2528.91|2521.21|2527.93|2520.23|24
1647223390000|2022-03-14 02:03:10|2527.98|2520.28|2529.24|2521.54|2529.33|2521.63|2527.98|2520.28|34
1647223400000|2022-03-14 02:03:20|2529.23|2521.53|2530.7|2523|2530.88|2523.18|2529.14|2521.44|37
1647223410000|2022-03-14 02:03:30|2530.71|2523.01|2531.53|2523.83|2531.74|2524.04|2530.64|2522.94|35
1647223420000|2022-03-14 02:03:40|2531.52|2523.82|2532|2524.3|2532.53|2524.83|2531.52|2523.82|34
1647223430000|2022-03-14 02:03:50|2531.93|2524.23|2531.06|2523.36|2531.93|2524.23|2531.06|2523.36|31
1647223440000|2022-03-14 02:04:00|2531.01|2523.31|2531.51|2523.81|2532.13|2524.43|2530.91|2523.21|32
1647223450000|2022-03-14 02:04:10|2531.53|2523.83|2531.05|2523.35|2531.73|2524.03|2530.95|2523.25|32
1647223460000|2022-03-14 02:04:20|2530.95|2523.25|2530.56|2522.86|2531.08|2523.38|2530.45|2522.75|27
1647223470000|2022-03-14 02:04:30|2530.7|2523|2532.01|2524.31|2532.36|2524.66|2530.7|2523|38
1647223480000|2022-03-14 02:04:40|2531.97|2524.27|2531.42|2523.72|2532.08|2524.38|2531.32|2523.62|38
1647223490000|2022-03-14 02:04:50|2531.39|2523.69|2532.23|2524.53|2532.38|2524.68|2531.24|2523.54|36
1647223500000|2022-03-14 02:05:00|2532.18|2524.48|2531.63|2523.93|2532.18|2524.48|2531.39|2523.69|35
1647223510000|2022-03-14 02:05:10|2531.61|2523.91|2531.2|2523.5|2532.13|2524.43|2531.2|2523.5|35
1647223520000|2022-03-14 02:05:20|2531.39|2523.69|2531.88|2524.18|2531.9|2524.2|2531.1|2523.4|33
1647223530000|2022-03-14 02:05:30|2531.87|2524.17|2531.35|2523.65|2531.92|2524.22|2531.35|2523.65|35
1647223540000|2022-03-14 02:05:40|2531.17|2523.47|2530.69|2522.99|2531.19|2523.49|2530.63|2522.93|29
1647223550000|2022-03-14 02:05:50|2530.68|2522.98|2530.72|2523.02|2530.95|2523.25|2530.68|2522.98|28
1647223560000|2022-03-14 02:06:00|2530.73|2523.03|2530.9|2523.2|2531.16|2523.46|2530.64|2522.94|28
1647223570000|2022-03-14 02:06:10|2530.92|2523.22|2530.49|2522.79|2530.97|2523.27|2530.38|2522.68|28
1647223580000|2022-03-14 02:06:20|2530.61|2522.91|2531.69|2523.99|2531.84|2524.14|2529.68|2521.98|35
1647223590000|2022-03-14 02:06:30|2531.64|2523.94|2531.14|2523.44|2531.66|2523.96|2530.75|2523.05|29
1647223600000|2022-03-14 02:06:40|2531.13|2523.43|2530.16|2522.46|2531.13|2523.43|2530.16|2522.46|27
1647223610000|2022-03-14 02:06:50|2530.12|2522.42|2529.88|2522.18|2530.14|2522.44|2529.83|2522.13|20
1647223620000|2022-03-14 02:07:00|2529.89|2522.19|2529.98|2522.28|2530.08|2522.38|2529.8|2522.1|25
1647223630000|2022-03-14 02:07:10|2529.97|2522.27|2529.99|2522.29|2529.99|2522.29|2529.84|2522.14|33
1647223640000|2022-03-14 02:07:20|2530|2522.3|2530.42|2522.72|2530.42|2522.72|2529.87|2522.17|23
1647223650000|2022-03-14 02:07:30|2530.43|2522.73|2530.98|2523.28|2531.01|2523.31|2530.43|2522.73|36
1647223660000|2022-03-14 02:07:40|2531.07|2523.37|2530.85|2523.15|2531.07|2523.37|2530.84|2523.14|31
1647223670000|2022-03-14 02:07:50|2530.86|2523.16|2531.13|2523.43|2531.14|2523.44|2530.86|2523.16|23
1647223680000|2022-03-14 02:08:00|2531.12|2523.42|2529.98|2522.28|2531.12|2523.42|2529.17|2521.47|37
1647223690000|2022-03-14 02:08:10|2530.08|2522.38|2530.6|2522.9|2530.72|2523.02|2530.03|2522.33|29
1647223700000|2022-03-14 02:08:20|2530.58|2522.88|2529.8|2522.1|2530.59|2522.89|2529.65|2521.95|29
1647223710000|2022-03-14 02:08:30|2529.81|2522.11|2529.37|2521.67|2529.81|2522.11|2529.32|2521.62|17
1647223720000|2022-03-14 02:08:40|2529.38|2521.68|2529.33|2521.63|2529.49|2521.79|2529.32|2521.62|18
1647223730000|2022-03-14 02:08:50|2529.35|2521.65|2529.49|2521.79|2529.5|2521.8|2529.34|2521.64|10
1647223740000|2022-03-14 02:09:00|2529.48|2521.78|2529.35|2521.65|2529.55|2521.85|2529.31|2521.61|29
1647223750000|2022-03-14 02:09:10|2529.34|2521.64|2529.4|2521.7|2529.4|2521.7|2529.32|2521.62|10
1647223760000|2022-03-14 02:09:20|2529.24|2521.54|2528.93|2521.23|2529.3|2521.6|2528.84|2521.14|34
1647223770000|2022-03-14 02:09:30|2528.88|2521.18|2529.51|2521.81|2529.57|2521.87|2528.85|2521.15|34
1647223780000|2022-03-14 02:09:40|2529.52|2521.82|2530.23|2522.53|2530.32|2522.62|2529.5|2521.8|22
1647223790000|2022-03-14 02:09:50|2530.25|2522.55|2529.51|2521.81|2530.25|2522.55|2529.39|2521.69|32
1647223800000|2022-03-14 02:10:00|2529.49|2521.79|2529.32|2521.62|2529.6|2521.9|2529.17|2521.47|29
1647223810000|2022-03-14 02:10:10|2529.33|2521.63|2529.31|2521.61|2529.73|2522.03|2529.3|2521.6|20
1647223820000|2022-03-14 02:10:20|2529.32|2521.62|2529.78|2522.08|2529.99|2522.29|2529.29|2521.59|29
1647223830000|2022-03-14 02:10:30|2529.97|2522.27|2530.22|2522.52|2530.39|2522.69|2529.9|2522.2|35
1647223840000|2022-03-14 02:10:40|2530.29|2522.59|2530.1|2522.4|2530.29|2522.59|2529.87|2522.17|25
1647223850000|2022-03-14 02:10:50|2530.09|2522.39|2530.22|2522.52|2530.27|2522.57|2530.09|2522.39|17
1647223860000|2022-03-14 02:11:00|2530.25|2522.55|2530.16|2522.46|2530.35|2522.65|2530.07|2522.37|28
1647223870000|2022-03-14 02:11:10|2530.11|2522.41|2530.12|2522.42|2530.22|2522.52|2530.04|2522.34|25
1647223880000|2022-03-14 02:11:20|2530.13|2522.43|2531.93|2524.23|2532.17|2524.47|2530.07|2522.37|35
1647223890000|2022-03-14 02:11:30|2531.99|2524.29|2531.61|2523.91|2531.99|2524.29|2531.38|2523.68|38
1647223900000|2022-03-14 02:11:40|2531.66|2523.96|2531.96|2524.26|2532.09|2524.39|2531.49|2523.79|27
1647223910000|2022-03-14 02:11:50|2531.95|2524.25|2531.66|2523.96|2532.37|2524.67|2531.56|2523.86|33
1647223920000|2022-03-14 02:12:00|2531.6|2523.9|2533.03|2525.33|2533.14|2525.44|2531.57|2523.87|33
1647223930000|2022-03-14 02:12:10|2533.01|2525.31|2531.86|2524.16|2533.04|2525.34|2531.86|2524.16|30
1647223940000|2022-03-14 02:12:20|2531.81|2524.11|2530.93|2523.23|2531.81|2524.11|2530.81|2523.11|32
1647223950000|2022-03-14 02:12:30|2530.91|2523.21|2531.29|2523.59|2531.34|2523.64|2530.78|2523.08|34
1647223960000|2022-03-14 02:12:40|2531.27|2523.57|2530.9|2523.2|2531.28|2523.58|2530.88|2523.18|26
1647223970000|2022-03-14 02:12:50|2530.88|2523.18|2531.22|2523.52|2531.53|2523.83|2530.88|2523.18|28
1647223980000|2022-03-14 02:13:00|2531.28|2523.58|2531.21|2523.51|2531.28|2523.58|2531.11|2523.41|28
1647223990000|2022-03-14 02:13:10|2531.29|2523.59|2531.5|2523.8|2531.52|2523.82|2531.29|2523.59|13
1647224000000|2022-03-14 02:13:20|2531.48|2523.78|2531.54|2523.84|2531.56|2523.86|2531.45|2523.75|20
1647224010000|2022-03-14 02:13:30|2531.45|2523.75|2531.2|2523.5|2531.45|2523.75|2531.12|2523.42|33
1647224020000|2022-03-14 02:13:40|2531.24|2523.54|2531.22|2523.52|2531.46|2523.76|2531.18|2523.48|25
1647224030000|2022-03-14 02:13:50|2531.24|2523.54|2531.26|2523.56|2531.29|2523.59|2531.18|2523.48|25
1647224040000|2022-03-14 02:14:00|2531.25|2523.55|2531.25|2523.55|2531.42|2523.72|2531.23|2523.53|22
1647224050000|2022-03-14 02:14:10|2531.26|2523.56|2531.02|2523.32|2531.29|2523.59|2531.02|2523.32|27
1647224060000|2022-03-14 02:14:20|2531.03|2523.33|2529.69|2521.99|2531.03|2523.33|2529.49|2521.79|35
1647224070000|2022-03-14 02:14:30|2529.7|2522|2529.96|2522.26|2530.24|2522.54|2529.7|2522|31
1647224080000|2022-03-14 02:14:40|2529.99|2522.29|2529.94|2522.24|2530.05|2522.35|2529.79|2522.09|36
1647224090000|2022-03-14 02:14:50|2529.91|2522.21|2530.08|2522.38|2530.08|2522.38|2529.86|2522.16|31
1647224100000|2022-03-14 02:15:00|2529.93|2522.23|2529.81|2522.11|2530.04|2522.34|2529.81|2522.11|33
1647224110000|2022-03-14 02:15:10|2529.77|2522.07|2529.42|2521.72|2529.77|2522.07|2529.26|2521.56|32
1647224120000|2022-03-14 02:15:20|2529.43|2521.73|2529.53|2521.83|2529.88|2522.18|2529.36|2521.66|34
1647224130000|2022-03-14 02:15:30|2529.54|2521.84|2529.47|2521.77|2529.54|2521.84|2529.13|2521.43|29
1647224140000|2022-03-14 02:15:40|2529.42|2521.72|2529.64|2521.94|2529.68|2521.98|2529.37|2521.67|28
1647224150000|2022-03-14 02:15:50|2529.6|2521.9|2529.53|2521.83|2529.65|2521.95|2529.52|2521.82|24
1647224160000|2022-03-14 02:16:00|2529.52|2521.82|2529.45|2521.75|2529.52|2521.82|2528.74|2521.04|31
1647224170000|2022-03-14 02:16:10|2529.46|2521.76|2529.65|2521.95|2529.67|2521.97|2529.42|2521.72|24
1647224180000|2022-03-14 02:16:20|2529.64|2521.94|2529.56|2521.86|2529.64|2521.94|2529.54|2521.84|26
1647224190000|2022-03-14 02:16:30|2529.57|2521.87|2529.59|2521.89|2529.64|2521.94|2529.48|2521.78|25
1647224200000|2022-03-14 02:16:40|2529.6|2521.9|2529.72|2522.02|2529.77|2522.07|2529.53|2521.83|21
1647224210000|2022-03-14 02:16:50|2529.69|2521.99|2529.59|2521.89|2529.88|2522.18|2529.53|2521.83|22
1647224220000|2022-03-14 02:17:00|2529.57|2521.87|2529.84|2522.14|2529.84|2522.14|2529.54|2521.84|14
1647224230000|2022-03-14 02:17:10|2529.87|2522.17|2529.56|2521.86|2530.02|2522.32|2529.56|2521.86|24
1647224240000|2022-03-14 02:17:20|2529.64|2521.94|2529.58|2521.88|2529.79|2522.09|2529.48|2521.78|32
1647224250000|2022-03-14 02:17:30|2529.83|2522.13|2529.64|2521.94|2529.85|2522.15|2529.52|2521.82|14
1647224260000|2022-03-14 02:17:40|2529.67|2521.97|2530.03|2522.33|2530.03|2522.33|2529.67|2521.97|23
1647224270000|2022-03-14 02:17:50|2530.08|2522.38|2530.9|2523.2|2530.9|2523.2|2529.82|2522.12|35
1647224280000|2022-03-14 02:18:00|2530.86|2523.16|2531.4|2523.7|2531.54|2523.84|2530.8|2523.1|31
1647224290000|2022-03-14 02:18:10|2531.48|2523.78|2531.38|2523.68|2531.53|2523.83|2530.88|2523.18|29
1647224300000|2022-03-14 02:18:20|2531.37|2523.67|2530.72|2523.02|2531.46|2523.76|2530.72|2523.02|26
1647224310000|2022-03-14 02:18:30|2530.73|2523.03|2531.26|2523.56|2531.32|2523.62|2530.73|2523.03|31
1647224320000|2022-03-14 02:18:40|2531.31|2523.61|2531.09|2523.39|2531.41|2523.71|2531.09|2523.39|23
1647224330000|2022-03-14 02:18:50|2531.1|2523.4|2531.67|2523.97|2531.78|2524.08|2531.1|2523.4|29
1647224340000|2022-03-14 02:19:00|2531.71|2524.01|2532.07|2524.37|2532.07|2524.37|2531.69|2523.99|21
1647224350000|2022-03-14 02:19:10|2532.09|2524.39|2531.67|2523.97|2532.09|2524.39|2531.52|2523.82|30
1647224360000|2022-03-14 02:19:20|2531.65|2523.95|2531.19|2523.49|2531.66|2523.96|2531.19|2523.49|27
1647224370000|2022-03-14 02:19:30|2531.04|2523.34|2531.35|2523.65|2531.61|2523.91|2531.04|2523.34|30
1647224380000|2022-03-14 02:19:40|2531.32|2523.62|2532.09|2524.39|2532.18|2524.48|2531.28|2523.58|31
1647224390000|2022-03-14 02:19:50|2532|2524.3|2531.8|2524.1|2532.24|2524.54|2531.8|2524.1|31
1647224400000|2022-03-14 02:20:00|2531.51|2523.81|2531.34|2523.64|2531.51|2523.81|2531.29|2523.59|20
1647224410000|2022-03-14 02:20:10|2531.31|2523.61|2531.27|2523.57|2531.31|2523.61|2530.81|2523.11|33
1647224420000|2022-03-14 02:20:20|2531.29|2523.59|2531.24|2523.54|2531.32|2523.62|2531.1|2523.4|31
1647224430000|2022-03-14 02:20:30|2531.18|2523.48|2531.08|2523.38|2531.33|2523.63|2530.99|2523.29|29
1647224440000|2022-03-14 02:20:40|2531.1|2523.4|2531.1|2523.4|2531.29|2523.59|2531.08|2523.38|30
1647224450000|2022-03-14 02:20:50|2531.14|2523.44|2531.11|2523.41|2531.29|2523.59|2531.05|2523.35|26
1647224460000|2022-03-14 02:21:00|2531.18|2523.48|2531.11|2523.41|2531.23|2523.53|2531.11|2523.41|21
1647224470000|2022-03-14 02:21:10|2531.08|2523.38|2531.17|2523.47|2531.24|2523.54|2530.95|2523.25|23
1647224480000|2022-03-14 02:21:20|2531.18|2523.48|2531.19|2523.49|2531.3|2523.6|2531.12|2523.42|29
1647224490000|2022-03-14 02:21:30|2531.28|2523.58|2530.08|2522.38|2531.28|2523.58|2529.81|2522.11|33
1647224500000|2022-03-14 02:21:40|2530.06|2522.36|2529.2|2521.5|2530.06|2522.36|2529.15|2521.45|33
1647224510000|2022-03-14 02:21:50|2529.18|2521.48|2528.33|2520.63|2529.33|2521.63|2528.33|2520.63|31
1647224520000|2022-03-14 02:22:00|2528.19|2520.49|2529.16|2521.46|2529.25|2521.55|2528.12|2520.42|33
1647224530000|2022-03-14 02:22:10|2529.09|2521.39|2529.36|2521.66|2529.36|2521.66|2528.92|2521.22|22
1647224540000|2022-03-14 02:22:20|2529.25|2521.55|2529.55|2521.85|2529.55|2521.85|2529.11|2521.41|28
1647224550000|2022-03-14 02:22:30|2529.54|2521.84|2529.76|2522.06|2529.83|2522.13|2529.41|2521.71|29
1647224560000|2022-03-14 02:22:40|2529.78|2522.08|2529.97|2522.27|2530.09|2522.39|2529.7|2522|36
1647224570000|2022-03-14 02:22:50|2529.98|2522.28|2529.97|2522.27|2530.13|2522.43|2529.82|2522.12|31
1647224580000|2022-03-14 02:23:00|2530|2522.3|2530.19|2522.49|2530.2|2522.5|2529.94|2522.24|28
1647224590000|2022-03-14 02:23:10|2530.2|2522.5|2530.05|2522.35|2530.21|2522.51|2530|2522.3|29
1647224600000|2022-03-14 02:23:20|2530.06|2522.36|2530.06|2522.36|2530.08|2522.38|2529.92|2522.22|18
1647224610000|2022-03-14 02:23:30|2530.1|2522.4|2530.26|2522.56|2530.26|2522.56|2530.1|2522.4|8
1647224620000|2022-03-14 02:23:40|2530.25|2522.55|2531.01|2523.31|2531.01|2523.31|2530.23|2522.53|24
1647224630000|2022-03-14 02:23:50|2531.02|2523.32|2531.58|2523.88|2531.68|2523.98|2530.98|2523.28|24
1647224640000|2022-03-14 02:24:00|2531.74|2524.04|2531.8|2524.1|2531.93|2524.23|2531.46|2523.76|37
1647224650000|2022-03-14 02:24:10|2531.82|2524.12|2531.8|2524.1|2532.26|2524.56|2531.64|2523.94|24
1647224660000|2022-03-14 02:24:20|2531.84|2524.14|2531.81|2524.11|2531.84|2524.14|2531.8|2524.1|4
1647224670000|2022-03-14 02:24:30|2531.8|2524.1|2532.32|2524.62|2532.63|2524.93|2531.8|2524.1|19
1647224680000|2022-03-14 02:24:40|2532.44|2524.74|2533.82|2526.12|2533.84|2526.14|2532.32|2524.62|31
1647224690000|2022-03-14 02:24:50|2533.84|2526.14|2533.88|2526.18|2534.25|2526.55|2533.76|2526.06|31
1647224700000|2022-03-14 02:25:00|2533.8|2526.1|2534.41|2526.71|2534.41|2526.71|2533.7|2526|35
1647224710000|2022-03-14 02:25:10|2534.29|2526.59|2536.85|2529.15|2536.85|2529.15|2534.29|2526.59|39
1647224720000|2022-03-14 02:25:20|2536.8|2529.1|2538.86|2531.16|2538.93|2531.23|2536.76|2529.06|39
1647224730000|2022-03-14 02:25:30|2538.89|2531.19|2537.61|2529.91|2538.89|2531.19|2537.61|2529.91|25
1647224740000|2022-03-14 02:25:40|2537.51|2529.81|2534.45|2526.75|2537.51|2529.81|2534.35|2526.65|37
1647224750000|2022-03-14 02:25:50|2534.51|2526.81|2534.37|2526.67|2534.51|2526.81|2534.05|2526.35|22
1647224760000|2022-03-14 02:26:00|2534.24|2526.54|2534.19|2526.49|2534.24|2526.54|2533.86|2526.16|27
1647224770000|2022-03-14 02:26:10|2534.18|2526.48|2534.57|2526.87|2534.94|2527.24|2534.07|2526.37|26
1647224780000|2022-03-14 02:26:20|2534.42|2526.72|2534.54|2526.84|2534.6|2526.9|2534.07|2526.37|29
1647224790000|2022-03-14 02:26:30|2534.49|2526.79|2533.18|2525.48|2534.49|2526.79|2533.08|2525.38|38
1647224800000|2022-03-14 02:26:40|2533.27|2525.57|2533.58|2525.88|2533.83|2526.13|2533.08|2525.38|31
1647224810000|2022-03-14 02:26:50|2533.48|2525.78|2533.93|2526.23|2534.15|2526.45|2533.45|2525.75|29
1647224820000|2022-03-14 02:27:00|2533.98|2526.28|2534.15|2526.45|2534.29|2526.59|2533.87|2526.17|37
1647224830000|2022-03-14 02:27:10|2534.35|2526.65|2533.26|2525.56|2534.49|2526.79|2533.23|2525.53|32
1647224840000|2022-03-14 02:27:20|2533.21|2525.51|2533.49|2525.79|2533.57|2525.87|2532.84|2525.14|32
1647224850000|2022-03-14 02:27:30|2533.52|2525.82|2533.07|2525.37|2533.52|2525.82|2533.05|2525.35|25
1647224860000|2022-03-14 02:27:40|2533.1|2525.4|2533.37|2525.67|2533.44|2525.74|2533.1|2525.4|25
1647224870000|2022-03-14 02:27:50|2533.33|2525.63|2532.84|2525.14|2533.33|2525.63|2532.78|2525.08|25
1647224880000|2022-03-14 02:28:00|2532.83|2525.13|2532.77|2525.07|2533.11|2525.41|2532.77|2525.07|31
1647224890000|2022-03-14 02:28:10|2532.95|2525.25|2533.17|2525.47|2533.31|2525.61|2532.92|2525.22|29
1647224900000|2022-03-14 02:28:20|2533.31|2525.61|2534.37|2526.67|2534.46|2526.76|2533.19|2525.49|25
1647224910000|2022-03-14 02:28:30|2534.39|2526.69|2535.04|2527.34|2535.42|2527.72|2534.25|2526.55|29
1647224920000|2022-03-14 02:28:40|2535.07|2527.37|2534.77|2527.07|2535.55|2527.85|2534.76|2527.06|33
1647224930000|2022-03-14 02:28:50|2534.79|2527.09|2535.32|2527.62|2535.4|2527.7|2534.79|2527.09|31
1647224940000|2022-03-14 02:29:00|2535.24|2527.54|2534.91|2527.21|2535.27|2527.57|2534.91|2527.21|16
1647224950000|2022-03-14 02:29:10|2534.93|2527.23|2534.62|2526.92|2534.95|2527.25|2534.6|2526.9|34
1647224960000|2022-03-14 02:29:20|2534.6|2526.9|2534.39|2526.69|2534.7|2527|2534.39|2526.69|16
1647224970000|2022-03-14 02:29:30|2534.38|2526.68|2534.3|2526.6|2534.56|2526.86|2534.25|2526.55|26
1647224980000|2022-03-14 02:29:40|2534.29|2526.59|2533.88|2526.18|2534.29|2526.59|2533.81|2526.11|17
1647224990000|2022-03-14 02:29:50|2533.85|2526.15|2533.95|2526.25|2534.4|2526.7|2533.85|2526.15|12
1647225000000|2022-03-14 02:30:00|2533.96|2526.26|2534.02|2526.32|2534.26|2526.56|2533.71|2526.01|32
1647225010000|2022-03-14 02:30:10|2533.89|2526.19|2533.15|2525.45|2533.92|2526.22|2533.15|2525.45|29
1647225020000|2022-03-14 02:30:20|2533.11|2525.41|2532.33|2524.63|2533.37|2525.67|2532.33|2524.63|21
1647225030000|2022-03-14 02:30:30|2532.32|2524.62|2533.2|2525.5|2533.2|2525.5|2532.3|2524.6|28
1647225040000|2022-03-14 02:30:40|2533.16|2525.46|2531.47|2523.77|2533.57|2525.87|2531.47|2523.77|33
1647225050000|2022-03-14 02:30:50|2531.49|2523.79|2532.45|2524.75|2533.03|2525.33|2531.49|2523.79|37
1647225060000|2022-03-14 02:31:00|2532.49|2524.79|2532.77|2525.07|2533|2525.3|2532.47|2524.77|32
1647225070000|2022-03-14 02:31:10|2532.92|2525.22|2533.16|2525.46|2533.25|2525.55|2532.92|2525.22|32
1647225080000|2022-03-14 02:31:20|2533.17|2525.47|2532.8|2525.1|2533.41|2525.71|2532.8|2525.1|34
1647225090000|2022-03-14 02:31:30|2532.96|2525.26|2533.12|2525.42|2533.19|2525.49|2532.66|2524.96|28
1647225100000|2022-03-14 02:31:40|2533.15|2525.45|2532.94|2525.24|2533.27|2525.57|2532.72|2525.02|32
1647225110000|2022-03-14 02:31:50|2532.95|2525.25|2531.83|2524.13|2532.98|2525.28|2531.83|2524.13|31
1647225120000|2022-03-14 02:32:00|2531.81|2524.11|2532.23|2524.53|2532.54|2524.84|2531.72|2524.02|28
1647225130000|2022-03-14 02:32:10|2532.3|2524.6|2532.72|2525.02|2533.44|2525.74|2532.29|2524.59|33
1647225140000|2022-03-14 02:32:20|2532.83|2525.13|2532.92|2525.22|2533.19|2525.49|2532.83|2525.13|33
1647225150000|2022-03-14 02:32:30|2532.93|2525.23|2533|2525.3|2533.27|2525.57|2532.81|2525.11|35
1647225160000|2022-03-14 02:32:40|2533.05|2525.35|2533.1|2525.4|2533.29|2525.59|2532.68|2524.98|27
1647225170000|2022-03-14 02:32:50|2533.14|2525.44|2533.04|2525.34|2533.37|2525.67|2532.9|2525.2|18
1647225180000|2022-03-14 02:33:00|2533.06|2525.36|2533|2525.3|2533.45|2525.75|2532.81|2525.11|32
1647225190000|2022-03-14 02:33:10|2532.95|2525.25|2531.59|2523.89|2533.05|2525.35|2531.58|2523.88|31
1647225200000|2022-03-14 02:33:20|2531.55|2523.85|2532.56|2524.86|2533.41|2525.71|2531.53|2523.83|37
1647225210000|2022-03-14 02:33:30|2532.66|2524.96|2532.89|2525.19|2533.12|2525.42|2532.66|2524.96|19
1647225220000|2022-03-14 02:33:40|2532.99|2525.29|2532.87|2525.17|2533.15|2525.45|2532.83|2525.13|23
1647225230000|2022-03-14 02:33:50|2532.88|2525.18|2532.32|2524.62|2532.99|2525.29|2532.32|2524.62|23
1647225240000|2022-03-14 02:34:00|2532.56|2524.86|2532.75|2525.05|2532.93|2525.23|2532.49|2524.79|25
1647225250000|2022-03-14 02:34:10|2532.89|2525.19|2533.05|2525.35|2533.21|2525.51|2532.81|2525.11|32
1647225260000|2022-03-14 02:34:20|2533.04|2525.34|2532.93|2525.23|2533.04|2525.34|2532.24|2524.54|30
1647225270000|2022-03-14 02:34:30|2533.09|2525.39|2533.25|2525.55|2533.25|2525.55|2532.8|2525.1|28
1647225280000|2022-03-14 02:34:40|2533.21|2525.51|2533|2525.3|2533.21|2525.51|2533|2525.3|19
1647225290000|2022-03-14 02:34:50|2532.99|2525.29|2532.54|2524.84|2533.13|2525.43|2532.53|2524.83|27
1647225300000|2022-03-14 02:35:00|2532.6|2524.9|2532.92|2525.22|2533.09|2525.39|2532.6|2524.9|27
1647225310000|2022-03-14 02:35:10|2533.09|2525.39|2532.98|2525.28|2533.19|2525.49|2532.98|2525.28|23
1647225320000|2022-03-14 02:35:20|2532.96|2525.26|2533.54|2525.84|2534.08|2526.38|2532.96|2525.26|30
1647225330000|2022-03-14 02:35:30|2533.55|2525.85|2533.59|2525.89|2533.81|2526.11|2533.54|2525.84|17
1647225340000|2022-03-14 02:35:40|2533.6|2525.9|2533.91|2526.21|2534.03|2526.33|2533.47|2525.77|22
1647225350000|2022-03-14 02:35:50|2533.96|2526.26|2533.71|2526.01|2534.12|2526.42|2533.6|2525.9|32
1647225360000|2022-03-14 02:36:00|2533.73|2526.03|2532.74|2525.04|2534.07|2526.37|2532.74|2525.04|30
1647225370000|2022-03-14 02:36:10|2532.68|2524.98|2531.79|2524.09|2532.8|2525.1|2531.79|2524.09|30
1647225380000|2022-03-14 02:36:20|2531.81|2524.11|2532.66|2524.96|2532.66|2524.96|2531.78|2524.08|34
1647225390000|2022-03-14 02:36:30|2532.65|2524.95|2532.71|2525.01|2532.82|2525.12|2532.49|2524.79|32
1647225400000|2022-03-14 02:36:40|2532.54|2524.84|2532.62|2524.92|2532.83|2525.13|2532.47|2524.77|35
1647225410000|2022-03-14 02:36:50|2532.63|2524.93|2532.61|2524.91|2532.82|2525.12|2532.54|2524.84|31
1647225420000|2022-03-14 02:37:00|2532.63|2524.93|2532.33|2524.63|2532.69|2524.99|2532.16|2524.46|30
1647225430000|2022-03-14 02:37:10|2532.42|2524.72|2532.31|2524.61|2532.66|2524.96|2532.31|2524.61|26
1647225440000|2022-03-14 02:37:20|2532.29|2524.59|2533.21|2525.51|2533.26|2525.56|2532.07|2524.37|32
1647225450000|2022-03-14 02:37:30|2533.16|2525.46|2533.24|2525.54|2533.35|2525.65|2533.05|2525.35|30
1647225460000|2022-03-14 02:37:40|2533.21|2525.51|2533.63|2525.93|2534.22|2526.52|2533.2|2525.5|23
1647225470000|2022-03-14 02:37:50|2533.92|2526.22|2533.91|2526.21|2534.06|2526.36|2533.69|2525.99|34
1647225480000|2022-03-14 02:38:00|2533.85|2526.15|2534.95|2527.25|2534.95|2527.25|2533.79|2526.09|34
1647225490000|2022-03-14 02:38:10|2534.87|2527.17|2534.13|2526.43|2534.91|2527.21|2534.13|2526.43|27
1647225500000|2022-03-14 02:38:20|2534.1|2526.4|2534.09|2526.39|2534.25|2526.55|2533.92|2526.22|22
1647225510000|2022-03-14 02:38:30|2534.08|2526.38|2533.94|2526.24|2534.08|2526.38|2533.65|2525.95|21
1647225520000|2022-03-14 02:38:40|2533.98|2526.28|2533.68|2525.98|2533.98|2526.28|2533.58|2525.88|24
1647225530000|2022-03-14 02:38:50|2533.62|2525.92|2531.76|2524.06|2533.64|2525.94|2531.76|2524.06|22
1647225540000|2022-03-14 02:39:00|2531.82|2524.12|2531.93|2524.23|2532.8|2525.1|2531.82|2524.12|31
1647225550000|2022-03-14 02:39:10|2531.92|2524.22|2532.04|2524.34|2532.26|2524.56|2531.78|2524.08|39
1647225560000|2022-03-14 02:39:20|2532.08|2524.38|2532.07|2524.37|2532.16|2524.46|2532.01|2524.31|30
1647225570000|2022-03-14 02:39:30|2532.08|2524.38|2532.05|2524.35|2532.08|2524.38|2531.87|2524.17|30
1647225580000|2022-03-14 02:39:40|2532.03|2524.33|2532.18|2524.48|2532.95|2525.25|2531.87|2524.17|31
1647225590000|2022-03-14 02:39:50|2532.32|2524.62|2532.09|2524.39|2532.54|2524.84|2532.04|2524.34|31
1647225600000|2022-03-14 02:40:00|2532.25|2524.55|2532.25|2524.55|2532.39|2524.69|2532.15|2524.45|32
1647225610000|2022-03-14 02:40:10|2532.23|2524.53|2531.53|2523.83|2532.23|2524.53|2531.53|2523.83|27
1647225620000|2022-03-14 02:40:20|2531.52|2523.82|2531.85|2524.15|2531.89|2524.19|2531.33|2523.63|25
1647225630000|2022-03-14 02:40:30|2531.82|2524.12|2531.72|2524.02|2531.82|2524.12|2531.64|2523.94|28
1647225640000|2022-03-14 02:40:40|2531.73|2524.03|2532.89|2525.19|2533.26|2525.56|2531.73|2524.03|28
1647225650000|2022-03-14 02:40:50|2532.87|2525.17|2532.23|2524.53|2532.91|2525.21|2532.04|2524.34|29
1647225660000|2022-03-14 02:41:00|2532.21|2524.51|2531.79|2524.09|2532.25|2524.55|2531.79|2524.09|28
1647225670000|2022-03-14 02:41:10|2531.82|2524.12|2531.8|2524.1|2532|2524.3|2531.8|2524.1|32
1647225680000|2022-03-14 02:41:20|2531.82|2524.12|2531.36|2523.66|2531.83|2524.13|2531.35|2523.65|24
1647225690000|2022-03-14 02:41:30|2531.3|2523.6|2531.37|2523.67|2531.45|2523.75|2531.3|2523.6|24
1647225700000|2022-03-14 02:41:40|2531.43|2523.73|2531.29|2523.59|2531.46|2523.76|2531.26|2523.56|24
1647225710000|2022-03-14 02:41:50|2531.28|2523.58|2531.27|2523.57|2531.3|2523.6|2531.25|2523.55|13
1647225720000|2022-03-14 02:42:00|2531.28|2523.58|2531.35|2523.65|2531.39|2523.69|2531.28|2523.58|13
1647225730000|2022-03-14 02:42:10|2531.36|2523.66|2531.21|2523.51|2531.5|2523.8|2531.21|2523.51|23
1647225740000|2022-03-14 02:42:20|2531.2|2523.5|2531.23|2523.53|2531.27|2523.57|2531.16|2523.46|17
1647225750000|2022-03-14 02:42:30|2531.22|2523.52|2531.43|2523.73|2531.43|2523.73|2531.22|2523.52|12
1647225760000|2022-03-14 02:42:40|2531.42|2523.72|2531.4|2523.7|2531.62|2523.92|2531.25|2523.55|26
1647225770000|2022-03-14 02:42:50|2531.35|2523.65|2531.15|2523.45|2531.51|2523.81|2531.15|2523.45|21
1647225780000|2022-03-14 02:43:00|2531.16|2523.46|2531.2|2523.5|2531.42|2523.72|2531.16|2523.46|21
1647225790000|2022-03-14 02:43:10|2531.33|2523.63|2531.21|2523.51|2531.72|2524.02|2531.2|2523.5|27
1647225800000|2022-03-14 02:43:20|2531.27|2523.57|2531.38|2523.68|2531.53|2523.83|2531.19|2523.49|24
1647225810000|2022-03-14 02:43:30|2531.37|2523.67|2531.43|2523.73|2531.52|2523.82|2531.27|2523.57|25
1647225820000|2022-03-14 02:43:40|2531.46|2523.76|2531.36|2523.66|2531.46|2523.76|2531.28|2523.58|16
1647225830000|2022-03-14 02:43:50|2531.33|2523.63|2531.58|2523.88|2531.59|2523.89|2531.31|2523.61|20
1647225840000|2022-03-14 02:44:00|2531.59|2523.89|2531.51|2523.81|2531.59|2523.89|2531.39|2523.69|23
1647225850000|2022-03-14 02:44:10|2531.57|2523.87|2531.38|2523.68|2532.13|2524.43|2531.38|2523.68|33
1647225860000|2022-03-14 02:44:20|2531.36|2523.66|2531.51|2523.81|2531.7|2524|2531.36|2523.66|23
1647225870000|2022-03-14 02:44:30|2531.52|2523.82|2531.51|2523.81|2531.6|2523.9|2531.38|2523.68|18
1647225880000|2022-03-14 02:44:40|2531.49|2523.79|2531.62|2523.92|2531.7|2524|2531.39|2523.69|24
1647225890000|2022-03-14 02:44:50|2531.61|2523.91|2531.38|2523.68|2531.71|2524.01|2531.35|2523.65|25
1647225900000|2022-03-14 02:45:00|2531.29|2523.59|2531.27|2523.57|2531.34|2523.64|2531.19|2523.49|24
1647225910000|2022-03-14 02:45:10|2531.26|2523.56|2531.82|2524.12|2532.34|2524.64|2531.26|2523.56|35
1647225920000|2022-03-14 02:45:20|2531.83|2524.13|2531.41|2523.71|2531.85|2524.15|2531.29|2523.59|30
1647225930000|2022-03-14 02:45:30|2531.37|2523.67|2532.25|2524.55|2532.25|2524.55|2531.29|2523.59|21
1647225940000|2022-03-14 02:45:40|2532.17|2524.47|2531.51|2523.81|2532.38|2524.68|2531.41|2523.71|32
1647225950000|2022-03-14 02:45:50|2531.53|2523.83|2531.51|2523.81|2531.61|2523.91|2531.36|2523.66|23
1647225960000|2022-03-14 02:46:00|2531.56|2523.86|2531.52|2523.82|2531.56|2523.86|2531.42|2523.72|23
1647225970000|2022-03-14 02:46:10|2531.54|2523.84|2531.5|2523.8|2531.67|2523.97|2531.48|2523.78|18
1647225980000|2022-03-14 02:46:20|2532.07|2524.37|2532.07|2524.37|2532.67|2524.97|2531.97|2524.27|36
1647225990000|2022-03-14 02:46:30|2532.2|2524.5|2531.67|2523.97|2532.34|2524.64|2531.67|2523.97|26
1647226000000|2022-03-14 02:46:40|2531.65|2523.95|2531.69|2523.99|2531.99|2524.29|2531.58|2523.88|27
1647226010000|2022-03-14 02:46:50|2531.66|2523.96|2531.67|2523.97|2531.79|2524.09|2531.33|2523.63|29
1647226020000|2022-03-14 02:47:00|2531.63|2523.93|2531.55|2523.85|2531.65|2523.95|2531.44|2523.74|23
1647226030000|2022-03-14 02:47:10|2531.64|2523.94|2531.08|2523.38|2531.65|2523.95|2531.07|2523.37|32
1647226040000|2022-03-14 02:47:20|2531.07|2523.37|2531.15|2523.45|2531.17|2523.47|2531.02|2523.32|19
1647226050000|2022-03-14 02:47:30|2531.2|2523.5|2531.16|2523.46|2531.23|2523.53|2531.07|2523.37|32
1647226060000|2022-03-14 02:47:40|2531.12|2523.42|2529.48|2521.78|2531.14|2523.44|2529.48|2521.78|11
1647226070000|2022-03-14 02:47:50|2529.49|2521.79|2529.72|2522.02|2529.72|2522.02|2529.33|2521.63|27
1647226080000|2022-03-14 02:48:00|2529.75|2522.05|2530.17|2522.47|2530.75|2523.05|2529.75|2522.05|34
1647226090000|2022-03-14 02:48:10|2530.13|2522.43|2529.29|2521.59|2530.16|2522.46|2529.29|2521.59|30
1647226100000|2022-03-14 02:48:20|2529.31|2521.61|2529.1|2521.4|2529.31|2521.61|2528.98|2521.28|24
1647226110000|2022-03-14 02:48:30|2529.33|2521.63|2529.45|2521.75|2529.67|2521.97|2529.3|2521.6|33
1647226120000|2022-03-14 02:48:40|2529.5|2521.8|2529.42|2521.72|2530|2522.3|2529.28|2521.58|24
1647226130000|2022-03-14 02:48:50|2529.45|2521.75|2529.31|2521.61|2529.63|2521.93|2529.3|2521.6|30
1647226140000|2022-03-14 02:49:00|2529.37|2521.67|2529.23|2521.53|2529.47|2521.77|2529.08|2521.38|25
1647226150000|2022-03-14 02:49:10|2529.16|2521.46|2529.01|2521.31|2529.18|2521.48|2529.01|2521.31|25
1647226160000|2022-03-14 02:49:20|2528.96|2521.26|2529.38|2521.68|2529.59|2521.89|2528.81|2521.11|22
1647226170000|2022-03-14 02:49:30|2529.28|2521.58|2530.12|2522.42|2530.27|2522.57|2529.28|2521.58|30
1647226180000|2022-03-14 02:49:40|2530.21|2522.51|2530.02|2522.32|2530.26|2522.56|2529.96|2522.26|27
1647226190000|2022-03-14 02:49:50|2529.78|2522.08|2528.98|2521.28|2529.78|2522.08|2528.76|2521.06|37
1647226200000|2022-03-14 02:50:00|2528.96|2521.26|2529.77|2522.07|2530.65|2522.95|2528.94|2521.24|35
1647226210000|2022-03-14 02:50:10|2529.96|2522.26|2530.31|2522.61|2530.48|2522.78|2529.93|2522.23|30
1647226220000|2022-03-14 02:50:20|2530.3|2522.6|2530.17|2522.47|2530.33|2522.63|2530.11|2522.41|8
1647226230000|2022-03-14 02:50:30|2530.13|2522.43|2530.34|2522.64|2530.36|2522.66|2530.08|2522.38|19
1647226240000|2022-03-14 02:50:40|2530.38|2522.68|2531.01|2523.31|2531.2|2523.5|2530.25|2522.55|32
1647226250000|2022-03-14 02:50:50|2531.02|2523.32|2530.29|2522.59|2531.08|2523.38|2530.29|2522.59|33
1647226260000|2022-03-14 02:51:00|2530.4|2522.7|2530.12|2522.42|2530.41|2522.71|2529.93|2522.23|33
1647226270000|2022-03-14 02:51:10|2530.19|2522.49|2530.45|2522.75|2530.58|2522.88|2530.19|2522.49|30
1647226280000|2022-03-14 02:51:20|2530.44|2522.74|2530.11|2522.41|2530.49|2522.79|2530.1|2522.4|30
1647226290000|2022-03-14 02:51:30|2530.1|2522.4|2530|2522.3|2530.83|2523.13|2530|2522.3|34
1647226300000|2022-03-14 02:51:40|2530.08|2522.38|2530.02|2522.32|2530.29|2522.59|2529.82|2522.12|27
1647226310000|2022-03-14 02:51:50|2529.95|2522.25|2530.52|2522.82|2530.93|2523.23|2529.95|2522.25|38
1647226320000|2022-03-14 02:52:00|2530.67|2522.97|2530.05|2522.35|2530.67|2522.97|2529.84|2522.14|30
1647226330000|2022-03-14 02:52:10|2530.02|2522.32|2529.9|2522.2|2530.13|2522.43|2529.9|2522.2|15
1647226340000|2022-03-14 02:52:20|2530.08|2522.38|2530.14|2522.44|2530.74|2523.04|2529.92|2522.22|29
1647226350000|2022-03-14 02:52:30|2530.12|2522.42|2529.97|2522.27|2530.26|2522.56|2529.97|2522.27|30
1647226360000|2022-03-14 02:52:40|2529.96|2522.26|2530.14|2522.44|2530.18|2522.48|2529.96|2522.26|13
1647226370000|2022-03-14 02:52:50|2530|2522.3|2530.03|2522.33|2530.04|2522.34|2529.98|2522.28|10
1647226380000|2022-03-14 02:53:00|2529.95|2522.25|2529.7|2522|2530.07|2522.37|2529.63|2521.93|15
1647226390000|2022-03-14 02:53:10|2529.8|2522.1|2529.92|2522.22|2529.93|2522.23|2529.59|2521.89|28
1647226400000|2022-03-14 02:53:20|2529.94|2522.24|2529.73|2522.03|2530.09|2522.39|2529.73|2522.03|25
1647226410000|2022-03-14 02:53:30|2529.75|2522.05|2529.79|2522.09|2530.19|2522.49|2529.7|2522|27
1647226420000|2022-03-14 02:53:40|2529.8|2522.1|2529.8|2522.1|2530.06|2522.36|2529.7|2522|27
1647226430000|2022-03-14 02:53:50|2529.72|2522.02|2529.7|2522|2529.82|2522.12|2529.46|2521.76|21
1647226440000|2022-03-14 02:54:00|2529.49|2521.79|2529.37|2521.67|2529.49|2521.79|2529.06|2521.36|26
1647226450000|2022-03-14 02:54:10|2529.34|2521.64|2529.3|2521.6|2529.43|2521.73|2529.28|2521.58|29
1647226460000|2022-03-14 02:54:20|2529.31|2521.61|2529.58|2521.88|2529.58|2521.88|2529.31|2521.61|15
1647226470000|2022-03-14 02:54:30|2529.57|2521.87|2529.6|2521.9|2529.6|2521.9|2529.44|2521.74|7
1647226480000|2022-03-14 02:54:40|2529.46|2521.76|2529.46|2521.76|2529.6|2521.9|2529.26|2521.56|14
1647226490000|2022-03-14 02:54:50|2529.27|2521.57|2529.38|2521.68|2529.46|2521.76|2529.22|2521.52|16
1647226500000|2022-03-14 02:55:00|2529.23|2521.53|2529.22|2521.52|2529.3|2521.6|2529.17|2521.47|10
1647226510000|2022-03-14 02:55:10|2529.28|2521.58|2528.95|2521.25|2529.3|2521.6|2528.95|2521.25|22
1647226520000|2022-03-14 02:55:20|2528.96|2521.26|2528.87|2521.17|2529.3|2521.6|2528.79|2521.09|23
1647226530000|2022-03-14 02:55:30|2528.79|2521.09|2528.87|2521.17|2529.2|2521.5|2528.79|2521.09|34
1647226540000|2022-03-14 02:55:40|2529.09|2521.39|2530|2522.3|2530|2522.3|2528.89|2521.19|29
1647226550000|2022-03-14 02:55:50|2530.04|2522.34|2530.08|2522.38|2530.5|2522.8|2529.96|2522.26|32
1647226560000|2022-03-14 02:56:00|2530.12|2522.42|2529.87|2522.17|2530.16|2522.46|2529.87|2522.17|24
1647226570000|2022-03-14 02:56:10|2529.92|2522.22|2529.45|2521.75|2529.93|2522.23|2529.45|2521.75|25
1647226580000|2022-03-14 02:56:20|2529.49|2521.79|2528.94|2521.24|2529.59|2521.89|2528.92|2521.22|35
1647226590000|2022-03-14 02:56:30|2528.9|2521.2|2528.99|2521.29|2529.22|2521.52|2528.89|2521.19|25
1647226600000|2022-03-14 02:56:40|2529|2521.3|2528.97|2521.27|2529.1|2521.4|2528.96|2521.26|25
1647226610000|2022-03-14 02:56:50|2529.07|2521.37|2528.97|2521.27|2529.14|2521.44|2528.97|2521.27|20
1647226620000|2022-03-14 02:57:00|2529.07|2521.37|2529.08|2521.38|2529.24|2521.54|2528.94|2521.24|25
1647226630000|2022-03-14 02:57:10|2529.11|2521.41|2528.69|2520.99|2529.17|2521.47|2528.69|2520.99|18
1647226640000|2022-03-14 02:57:20|2528.74|2521.04|2528.59|2520.89|2529.73|2522.03|2528.46|2520.76|36
1647226650000|2022-03-14 02:57:30|2528.49|2520.79|2528.52|2520.82|2528.65|2520.95|2528.34|2520.64|30
1647226660000|2022-03-14 02:57:40|2528.48|2520.78|2528.55|2520.85|2528.59|2520.89|2528.46|2520.76|20
1647226670000|2022-03-14 02:57:50|2528.56|2520.86|2528.41|2520.71|2528.66|2520.96|2528.41|2520.71|27
1647226680000|2022-03-14 02:58:00|2528.61|2520.91|2528.78|2521.08|2528.92|2521.22|2528.61|2520.91|28
1647226690000|2022-03-14 02:58:10|2528.7|2521|2528.59|2520.89|2528.93|2521.23|2528.44|2520.74|33
1647226700000|2022-03-14 02:58:20|2528.49|2520.79|2529.66|2521.96|2529.85|2522.15|2528.49|2520.79|38
1647226710000|2022-03-14 02:58:30|2529.54|2521.84|2529.43|2521.73|2529.79|2522.09|2529.14|2521.44|36
1647226720000|2022-03-14 02:58:40|2529.54|2521.84|2532.06|2524.36|2532.26|2524.56|2529.38|2521.68|37
1647226730000|2022-03-14 02:58:50|2532.22|2524.52|2531.29|2523.59|2532.22|2524.52|2531.29|2523.59|32
1647226740000|2022-03-14 02:59:00|2531.3|2523.6|2529.52|2521.82|2531.3|2523.6|2529.5|2521.8|35
1647226750000|2022-03-14 02:59:10|2529.35|2521.65|2529.25|2521.55|2529.46|2521.76|2529.05|2521.35|34
1647226760000|2022-03-14 02:59:20|2529.16|2521.46|2529.4|2521.7|2529.4|2521.7|2529.05|2521.35|27
1647226770000|2022-03-14 02:59:30|2529.38|2521.68|2528.75|2521.05|2529.44|2521.74|2528.72|2521.02|29
1647226780000|2022-03-14 02:59:40|2528.93|2521.23|2529.52|2521.82|2529.94|2522.24|2528.73|2521.03|25
1647226790000|2022-03-14 02:59:50|2529.51|2521.81|2529.12|2521.42|2529.51|2521.81|2528.9|2521.2|29
1647226800000|2022-03-14 03:00:00|2529.06|2521.36|2529.01|2521.31|2529.53|2521.83|2528.76|2521.06|35
1647226810000|2022-03-14 03:00:10|2529.35|2521.65|2528.4|2520.7|2529.49|2521.79|2528.24|2520.54|30
1647226820000|2022-03-14 03:00:20|2528.38|2520.68|2528.28|2520.58|2528.46|2520.76|2528.28|2520.58|16
1647226830000|2022-03-14 03:00:30|2528.33|2520.63|2527.75|2520.05|2528.36|2520.66|2527.68|2519.98|22
1647226840000|2022-03-14 03:00:40|2527.78|2520.08|2527.3|2519.6|2528.3|2520.6|2527.28|2519.58|29
1647226850000|2022-03-14 03:00:50|2527.4|2519.7|2527.24|2519.54|2527.4|2519.7|2527.24|2519.54|13
1647226860000|2022-03-14 03:01:00|2527.25|2519.55|2527.02|2519.32|2527.96|2520.26|2526.8|2519.1|21
1647226870000|2022-03-14 03:01:10|2527|2519.3|2526.8|2519.1|2527.29|2519.59|2526.78|2519.08|19
1647226880000|2022-03-14 03:01:20|2526.76|2519.06|2526.91|2519.21|2527.21|2519.51|2526.72|2519.02|25
1647226890000|2022-03-14 03:01:30|2526.89|2519.19|2526.98|2519.28|2527.06|2519.36|2526.78|2519.08|17
1647226900000|2022-03-14 03:01:40|2527.01|2519.31|2526.12|2518.42|2527.3|2519.6|2526.02|2518.32|24
1647226910000|2022-03-14 03:01:50|2526.11|2518.41|2526.55|2518.85|2526.94|2519.24|2526.04|2518.34|30
1647226920000|2022-03-14 03:02:00|2526.52|2518.82|2526.71|2519.01|2527.03|2519.33|2526.46|2518.76|27
1647226930000|2022-03-14 03:02:10|2526.76|2519.06|2527.46|2519.76|2527.62|2519.92|2526.72|2519.02|30
1647226940000|2022-03-14 03:02:20|2527.33|2519.63|2527.39|2519.69|2527.61|2519.91|2526.94|2519.24|33
1647226950000|2022-03-14 03:02:30|2527.51|2519.81|2527.42|2519.72|2527.52|2519.82|2527.28|2519.58|19
1647226960000|2022-03-14 03:02:40|2527.3|2519.6|2527.37|2519.67|2527.45|2519.75|2527.3|2519.6|14
1647226970000|2022-03-14 03:02:50|2527.41|2519.71|2527.25|2519.55|2527.51|2519.81|2527.25|2519.55|22
1647226980000|2022-03-14 03:03:00|2527.28|2519.58|2527.22|2519.52|2527.31|2519.61|2527.22|2519.52|23
1647226990000|2022-03-14 03:03:10|2527.18|2519.48|2526.83|2519.13|2527.18|2519.48|2526.79|2519.09|15
1647227000000|2022-03-14 03:03:20|2526.88|2519.18|2527.67|2519.97|2528.36|2520.66|2526.84|2519.14|35
1647227010000|2022-03-14 03:03:30|2527.8|2520.1|2527.91|2520.21|2527.94|2520.24|2527.69|2519.99|29
1647227020000|2022-03-14 03:03:40|2527.96|2520.26|2528.23|2520.53|2528.35|2520.65|2527.93|2520.23|27
1647227030000|2022-03-14 03:03:50|2528.29|2520.59|2528.66|2520.96|2529.15|2521.45|2528.29|2520.59|33
1647227040000|2022-03-14 03:04:00|2528.58|2520.88|2528.75|2521.05|2528.84|2521.14|2528.43|2520.73|34
1647227050000|2022-03-14 03:04:10|2528.71|2521.01|2528.93|2521.23|2528.93|2521.23|2528.46|2520.76|32
1647227060000|2022-03-14 03:04:20|2528.69|2520.99|2528.62|2520.92|2528.89|2521.19|2528.49|2520.79|36
1647227070000|2022-03-14 03:04:30|2528.61|2520.91|2528.57|2520.87|2528.71|2521.01|2528.51|2520.81|27
1647227080000|2022-03-14 03:04:40|2528.66|2520.96|2528.83|2521.13|2528.9|2521.2|2528.56|2520.86|27
1647227090000|2022-03-14 03:04:50|2528.84|2521.14|2528.82|2521.12|2528.91|2521.21|2528.77|2521.07|23
1647227100000|2022-03-14 03:05:00|2528.79|2521.09|2528.25|2520.55|2528.79|2521.09|2528.25|2520.55|13
1647227110000|2022-03-14 03:05:10|2528.21|2520.51|2528.63|2520.93|2528.67|2520.97|2528.21|2520.51|31
1647227120000|2022-03-14 03:05:20|2528.61|2520.91|2528.33|2520.63|2528.68|2520.98|2528.33|2520.63|26
1647227130000|2022-03-14 03:05:30|2528.32|2520.62|2528.2|2520.5|2528.32|2520.62|2528.14|2520.44|23
1647227140000|2022-03-14 03:05:40|2528.14|2520.44|2528.36|2520.66|2528.58|2520.88|2528.07|2520.37|26
1647227150000|2022-03-14 03:05:50|2528.29|2520.59|2528.4|2520.7|2528.57|2520.87|2528.26|2520.56|36
1647227160000|2022-03-14 03:06:00|2528.41|2520.71|2528.32|2520.62|2528.59|2520.89|2528.31|2520.61|30
1647227170000|2022-03-14 03:06:10|2528.31|2520.61|2528.07|2520.37|2528.52|2520.82|2527.93|2520.23|30
1647227180000|2022-03-14 03:06:20|2528.15|2520.45|2528.3|2520.6|2528.73|2521.03|2528.1|2520.4|35
1647227190000|2022-03-14 03:06:30|2528.27|2520.57|2528.01|2520.31|2528.33|2520.63|2528|2520.3|25
1647227200000|2022-03-14 03:06:40|2527.97|2520.27|2527.97|2520.27|2528.03|2520.33|2527.94|2520.24|27
1647227210000|2022-03-14 03:06:50|2528.08|2520.38|2528.01|2520.31|2528.14|2520.44|2528|2520.3|27
1647227220000|2022-03-14 03:07:00|2528.02|2520.32|2528.1|2520.4|2528.16|2520.46|2528.02|2520.32|29
1647227230000|2022-03-14 03:07:10|2528.15|2520.45|2528.05|2520.35|2528.15|2520.45|2527.97|2520.27|26
1647227240000|2022-03-14 03:07:20|2528|2520.3|2527.9|2520.2|2528.15|2520.45|2527.9|2520.2|31
1647227250000|2022-03-14 03:07:30|2527.89|2520.19|2527.44|2519.74|2528.06|2520.36|2527.26|2519.56|34
1647227260000|2022-03-14 03:07:40|2527.42|2519.72|2527.43|2519.73|2527.57|2519.87|2527.3|2519.6|36
1647227270000|2022-03-14 03:07:50|2527.55|2519.85|2527.27|2519.57|2527.55|2519.85|2527.17|2519.47|29
1647227280000|2022-03-14 03:08:00|2527.26|2519.56|2526.08|2518.38|2527.27|2519.57|2525.98|2518.28|31
1647227290000|2022-03-14 03:08:10|2526.02|2518.32|2526.06|2518.36|2526.24|2518.54|2525.94|2518.24|25
1647227300000|2022-03-14 03:08:20|2525.98|2518.28|2525.78|2518.08|2526.64|2518.94|2525.57|2517.87|34
1647227310000|2022-03-14 03:08:30|2525.81|2518.11|2525.32|2517.62|2525.84|2518.14|2525.32|2517.62|31
1647227320000|2022-03-14 03:08:40|2525.26|2517.56|2524.99|2517.29|2525.42|2517.72|2524.93|2517.23|32
1647227330000|2022-03-14 03:08:50|2525.07|2517.37|2524.9|2517.2|2525.07|2517.37|2524.73|2517.03|29
1647227340000|2022-03-14 03:09:00|2524.91|2517.21|2525.51|2517.81|2525.6|2517.9|2524.9|2517.2|30
1647227350000|2022-03-14 03:09:10|2525.49|2517.79|2524.96|2517.26|2525.57|2517.87|2524.91|2517.21|23
1647227360000|2022-03-14 03:09:20|2524.92|2517.22|2525.03|2517.33|2525.09|2517.39|2524.92|2517.22|20
1647227370000|2022-03-14 03:09:30|2525.01|2517.31|2524.95|2517.25|2525.03|2517.33|2524.95|2517.25|14
1647227380000|2022-03-14 03:09:40|2524.89|2517.19|2524.84|2517.14|2525.02|2517.32|2524.71|2517.01|25
1647227390000|2022-03-14 03:09:50|2524.86|2517.16|2525.01|2517.31|2525.12|2517.42|2524.83|2517.13|29
1647227400000|2022-03-14 03:10:00|2525.02|2517.32|2525.06|2517.36|2525.06|2517.36|2524.85|2517.15|31
1647227410000|2022-03-14 03:10:10|2525.05|2517.35|2526.09|2518.39|2526.16|2518.46|2524.82|2517.12|35
1647227420000|2022-03-14 03:10:20|2526.03|2518.33|2525.91|2518.21|2526.13|2518.43|2525.88|2518.18|28
1647227430000|2022-03-14 03:10:30|2525.84|2518.14|2526.16|2518.46|2526.16|2518.46|2525.84|2518.14|29
1647227440000|2022-03-14 03:10:40|2526.1|2518.4|2525.73|2518.03|2526.18|2518.48|2525.73|2518.03|18
1647227450000|2022-03-14 03:10:50|2525.52|2517.82|2525.56|2517.86|2525.66|2517.96|2525.39|2517.69|31
1647227460000|2022-03-14 03:11:00|2525.64|2517.94|2525.63|2517.93|2525.68|2517.98|2525.51|2517.81|28
1647227470000|2022-03-14 03:11:10|2525.55|2517.85|2525.46|2517.76|2525.69|2517.99|2525.46|2517.76|25
1647227480000|2022-03-14 03:11:20|2525.55|2517.85|2525.74|2518.04|2526.03|2518.33|2525.5|2517.8|32
1647227490000|2022-03-14 03:11:30|2525.65|2517.95|2525.44|2517.74|2525.7|2518|2525.26|2517.56|26
1647227500000|2022-03-14 03:11:40|2525.42|2517.72|2525.53|2517.83|2525.53|2517.83|2525.33|2517.63|24
1647227510000|2022-03-14 03:11:50|2525.51|2517.81|2525.43|2517.73|2525.51|2517.81|2525.35|2517.65|25
1647227520000|2022-03-14 03:12:00|2525.47|2517.77|2525.02|2517.32|2525.47|2517.77|2525.02|2517.32|28
1647227530000|2022-03-14 03:12:10|2525.01|2517.31|2525.02|2517.32|2525.07|2517.37|2524.87|2517.17|19
1647227540000|2022-03-14 03:12:20|2525.03|2517.33|2524.86|2517.16|2525.13|2517.43|2524.85|2517.15|18
1647227550000|2022-03-14 03:12:30|2524.87|2517.17|2524.74|2517.04|2525.13|2517.43|2524.74|2517.04|20
1647227560000|2022-03-14 03:12:40|2524.56|2516.86|2524.56|2516.86|2524.58|2516.88|2524.34|2516.64|25
1647227570000|2022-03-14 03:12:50|2524.49|2516.79|2524.53|2516.83|2524.53|2516.83|2524.41|2516.71|8
1647227580000|2022-03-14 03:13:00|2524.58|2516.88|2524.72|2517.02|2524.86|2517.16|2524.58|2516.88|19
1647227590000|2022-03-14 03:13:10|2524.7|2517|2524.55|2516.85|2525.18|2517.48|2524.55|2516.85|33
1647227600000|2022-03-14 03:13:20|2524.54|2516.84|2524.22|2516.52|2524.59|2516.89|2524.22|2516.52|23
1647227610000|2022-03-14 03:13:30|2524.23|2516.53|2524.76|2517.06|2525.1|2517.4|2523.93|2516.23|37
1647227620000|2022-03-14 03:13:40|2524.82|2517.12|2525.36|2517.66|2525.57|2517.87|2524.72|2517.02|31
1647227630000|2022-03-14 03:13:50|2525.41|2517.71|2526.2|2518.5|2526.26|2518.56|2525.4|2517.7|36
1647227640000|2022-03-14 03:14:00|2526.19|2518.49|2525.9|2518.2|2526.25|2518.55|2525.73|2518.03|30
1647227650000|2022-03-14 03:14:10|2525.64|2517.94|2526.14|2518.44|2526.15|2518.45|2525.52|2517.82|29
1647227660000|2022-03-14 03:14:20|2526.01|2518.31|2525.74|2518.04|2526.04|2518.34|2525.72|2518.02|23
1647227670000|2022-03-14 03:14:30|2525.76|2518.06|2525.8|2518.1|2525.86|2518.16|2525.73|2518.03|30
1647227680000|2022-03-14 03:14:40|2525.79|2518.09|2525.71|2518.01|2525.84|2518.14|2525.71|2518.01|23
1647227690000|2022-03-14 03:14:50|2525.7|2518|2525.48|2517.78|2525.7|2518|2525.47|2517.77|18
1647227700000|2022-03-14 03:15:00|2525.5|2517.8|2525.49|2517.79|2525.56|2517.86|2525.4|2517.7|26
1647227710000|2022-03-14 03:15:10|2525.57|2517.87|2524.56|2516.86|2526.13|2518.43|2524.56|2516.86|36
1647227720000|2022-03-14 03:15:20|2524.6|2516.9|2524.8|2517.1|2524.88|2517.18|2524.53|2516.83|24
1647227730000|2022-03-14 03:15:30|2524.83|2517.13|2525.23|2517.53|2525.45|2517.75|2524.68|2516.98|27
1647227740000|2022-03-14 03:15:40|2525.32|2517.62|2526.07|2518.37|2526.07|2518.37|2525.11|2517.41|37
1647227750000|2022-03-14 03:15:50|2526.14|2518.44|2525.65|2517.95|2526.15|2518.45|2525.55|2517.85|36
1647227760000|2022-03-14 03:16:00|2525.61|2517.91|2526.87|2519.17|2527.16|2519.46|2525.61|2517.91|34
1647227770000|2022-03-14 03:16:10|2526.91|2519.21|2526.56|2518.86|2526.91|2519.21|2526.37|2518.67|33
1647227780000|2022-03-14 03:16:20|2526.47|2518.77|2526.89|2519.19|2527.05|2519.35|2526.47|2518.77|31
1647227790000|2022-03-14 03:16:30|2526.68|2518.98|2526.73|2519.03|2526.87|2519.17|2526.59|2518.89|36
1647227800000|2022-03-14 03:16:40|2526.58|2518.88|2526.73|2519.03|2526.85|2519.15|2526.54|2518.84|36
1647227810000|2022-03-14 03:16:50|2526.61|2518.91|2526.72|2519.02|2526.92|2519.22|2526.61|2518.91|31
1647227820000|2022-03-14 03:17:00|2526.69|2518.99|2525.94|2518.24|2526.69|2518.99|2525.87|2518.17|33
1647227830000|2022-03-14 03:17:10|2526.17|2518.47|2526.22|2518.52|2526.22|2518.52|2525.92|2518.22|30
1647227840000|2022-03-14 03:17:20|2526.39|2518.69|2526.07|2518.37|2526.39|2518.69|2525.97|2518.27|27
1647227850000|2022-03-14 03:17:30|2526.17|2518.47|2526.01|2518.31|2526.28|2518.58|2525.91|2518.21|32
1647227860000|2022-03-14 03:17:40|2526.03|2518.33|2525.65|2517.95|2526.03|2518.33|2525.57|2517.87|29
1647227870000|2022-03-14 03:17:50|2525.63|2517.93|2525.75|2518.05|2525.79|2518.09|2525.63|2517.93|29
1647227880000|2022-03-14 03:18:00|2525.74|2518.04|2525.89|2518.19|2525.89|2518.19|2525.55|2517.85|32
1647227890000|2022-03-14 03:18:10|2525.58|2517.88|2525.87|2518.17|2525.91|2518.21|2525.55|2517.85|27
1647227900000|2022-03-14 03:18:20|2525.86|2518.16|2525.65|2517.95|2525.9|2518.2|2525.53|2517.83|23
1647227910000|2022-03-14 03:18:30|2525.66|2517.96|2525.65|2517.95|2525.72|2518.02|2525.56|2517.86|21
1647227920000|2022-03-14 03:18:40|2525.68|2517.98|2525.44|2517.74|2525.74|2518.04|2525.37|2517.67|26
1647227930000|2022-03-14 03:18:50|2525.42|2517.72|2525.44|2517.74|2525.45|2517.75|2525.38|2517.68|25
1647227940000|2022-03-14 03:19:00|2525.37|2517.67|2525.53|2517.83|2525.63|2517.93|2525.37|2517.67|29
1647227950000|2022-03-14 03:19:10|2525.51|2517.81|2525.48|2517.78|2525.55|2517.85|2525.45|2517.75|18
1647227960000|2022-03-14 03:19:20|2525.47|2517.77|2525.35|2517.65|2525.49|2517.79|2525.31|2517.61|24
1647227970000|2022-03-14 03:19:30|2525.34|2517.64|2524.61|2516.91|2525.42|2517.72|2524.61|2516.91|34
1647227980000|2022-03-14 03:19:40|2524.56|2516.86|2524.46|2516.76|2524.6|2516.9|2524.4|2516.7|26
1647227990000|2022-03-14 03:19:50|2524.47|2516.77|2523.69|2515.99|2524.47|2516.77|2523.45|2515.75|26
1647228000000|2022-03-14 03:20:00|2523.72|2516.02|2524.57|2516.87|2524.57|2516.87|2523.66|2515.96|32
1647228010000|2022-03-14 03:20:10|2524.52|2516.82|2525|2517.3|2525.21|2517.51|2524.38|2516.68|34
1647228020000|2022-03-14 03:20:20|2524.93|2517.23|2525.04|2517.34|2525.04|2517.34|2524.37|2516.67|30
1647228030000|2022-03-14 03:20:30|2525.99|2518.29|2525.79|2518.09|2526.59|2518.89|2525.78|2518.08|39
1647228040000|2022-03-14 03:20:40|2525.7|2518|2525.16|2517.46|2525.78|2518.08|2525.09|2517.39|36
1647228050000|2022-03-14 03:20:50|2525.21|2517.51|2525.05|2517.35|2525.31|2517.61|2524.89|2517.19|32
1647228060000|2022-03-14 03:21:00|2525.04|2517.34|2525.19|2517.49|2525.41|2517.71|2524.96|2517.26|35
1647228070000|2022-03-14 03:21:10|2525.18|2517.48|2525.68|2517.98|2525.68|2517.98|2525.11|2517.41|36
1647228080000|2022-03-14 03:21:20|2525.54|2517.84|2526.2|2518.5|2526.41|2518.71|2525.54|2517.84|34
1647228090000|2022-03-14 03:21:30|2526.27|2518.57|2526.27|2518.57|2526.42|2518.72|2526.19|2518.49|32
1647228100000|2022-03-14 03:21:40|2526.19|2518.49|2527.48|2519.78|2527.67|2519.97|2526.18|2518.48|27
1647228110000|2022-03-14 03:21:50|2527.11|2519.41|2528.33|2520.63|2528.35|2520.65|2527.11|2519.41|33
1647228120000|2022-03-14 03:22:00|2528.31|2520.61|2527.83|2520.13|2528.31|2520.61|2527.69|2519.99|31
1647228130000|2022-03-14 03:22:10|2527.84|2520.14|2527.71|2520.01|2527.87|2520.17|2527.7|2520|23
1647228140000|2022-03-14 03:22:20|2527.72|2520.02|2527.64|2519.94|2527.76|2520.06|2527.6|2519.9|18
1647228150000|2022-03-14 03:22:30|2527.65|2519.95|2526.32|2518.62|2527.73|2520.03|2526.32|2518.62|26
1647228160000|2022-03-14 03:22:40|2526.41|2518.71|2526.32|2518.62|2526.78|2519.08|2526.32|2518.62|27
1647228170000|2022-03-14 03:22:50|2526.33|2518.63|2526.24|2518.54|2526.53|2518.83|2526.24|2518.54|17
1647228180000|2022-03-14 03:23:00|2526.31|2518.61|2526.36|2518.66|2526.42|2518.72|2526.24|2518.54|25
1647228190000|2022-03-14 03:23:10|2526.3|2518.6|2525.85|2518.15|2526.32|2518.62|2525.85|2518.15|21
1647228200000|2022-03-14 03:23:20|2525.86|2518.16|2525.73|2518.03|2525.91|2518.21|2525.71|2518.01|24
1647228210000|2022-03-14 03:23:30|2525.7|2518|2526.63|2518.93|2526.76|2519.06|2525.63|2517.93|27
1647228220000|2022-03-14 03:23:40|2526.6|2518.9|2525.92|2518.22|2526.64|2518.94|2525.88|2518.18|33
1647228230000|2022-03-14 03:23:50|2525.89|2518.19|2525.18|2517.48|2525.9|2518.2|2525.07|2517.37|30
1647228240000|2022-03-14 03:24:00|2525.17|2517.47|2525.16|2517.46|2525.19|2517.49|2525.13|2517.43|24
1647228250000|2022-03-14 03:24:10|2525.15|2517.45|2525.15|2517.45|2525.16|2517.46|2525.06|2517.36|13
1647228260000|2022-03-14 03:24:20|2525.12|2517.42|2525.22|2517.52|2525.25|2517.55|2525.12|2517.42|11
1647228270000|2022-03-14 03:24:30|2525.26|2517.56|2525.53|2517.83|2525.54|2517.84|2525.21|2517.51|27
1647228280000|2022-03-14 03:24:40|2525.49|2517.79|2525.68|2517.98|2525.8|2518.1|2525.49|2517.79|22
1647228290000|2022-03-14 03:24:50|2525.72|2518.02|2525.64|2517.94|2525.72|2518.02|2525.64|2517.94|7
1647228300000|2022-03-14 03:25:00|2525.7|2518|2527.17|2519.47|2527.18|2519.48|2525.69|2517.99|31
1647228310000|2022-03-14 03:25:10|2527|2519.3|2526.65|2518.95|2527.13|2519.43|2526.59|2518.89|19
1647228320000|2022-03-14 03:25:20|2526.67|2518.97|2526.74|2519.04|2526.74|2519.04|2526.6|2518.9|11
1647228330000|2022-03-14 03:25:30|2526.66|2518.96|2526.65|2518.95|2526.66|2518.96|2526.64|2518.94|3
1647228340000|2022-03-14 03:25:40|2526.75|2519.05|2526.75|2519.05|2526.76|2519.06|2526.72|2519.02|5
1647228350000|2022-03-14 03:25:50|2526.74|2519.04|2527.82|2520.12|2528.02|2520.32|2526.63|2518.93|26
1647228360000|2022-03-14 03:26:00|2527.81|2520.11|2527.78|2520.08|2527.84|2520.14|2527.71|2520.01|24
1647228370000|2022-03-14 03:26:10|2527.83|2520.13|2527.85|2520.15|2527.91|2520.21|2527.78|2520.08|17
1647228380000|2022-03-14 03:26:20|2527.83|2520.13|2527.77|2520.07|2527.83|2520.13|2527.71|2520.01|20
1647228390000|2022-03-14 03:26:30|2527.75|2520.05|2527.72|2520.02|2527.79|2520.09|2527.67|2519.97|20
1647228400000|2022-03-14 03:26:40|2527.79|2520.09|2527.76|2520.06|2527.81|2520.11|2527.74|2520.04|13
1647228410000|2022-03-14 03:26:50|2527.75|2520.05|2527.88|2520.18|2527.89|2520.19|2527.75|2520.05|22
1647228420000|2022-03-14 03:27:00|2527.87|2520.17|2527.86|2520.16|2527.87|2520.17|2527.82|2520.12|10
1647228430000|2022-03-14 03:27:10|2527.85|2520.15|2528.69|2520.99|2528.85|2521.15|2527.85|2520.15|27
1647228440000|2022-03-14 03:27:20|2528.64|2520.94|2528.64|2520.94|2528.66|2520.96|2528.52|2520.82|11
1647228450000|2022-03-14 03:27:30|2528.52|2520.82|2528.43|2520.73|2528.63|2520.93|2528.43|2520.73|13
1647228460000|2022-03-14 03:27:40|2528.45|2520.75|2527.96|2520.26|2528.49|2520.79|2527.96|2520.26|11
1647228470000|2022-03-14 03:27:50|2528.5|2520.8|2528.57|2520.87|2528.9|2521.2|2528.43|2520.73|8
1647228480000|2022-03-14 03:28:00|2529.33|2521.63|2528.73|2521.03|2529.33|2521.63|2528.53|2520.83|33
1647228490000|2022-03-14 03:28:10|2528.72|2521.02|2528.56|2520.86|2528.79|2521.09|2528.56|2520.86|8
1647228500000|2022-03-14 03:28:20|2528.85|2521.15|2528.65|2520.95|2529.33|2521.63|2528.3|2520.6|17
1647228510000|2022-03-14 03:28:30|2528.64|2520.94|2528.75|2521.05|2528.94|2521.24|2528.56|2520.86|15
1647228520000|2022-03-14 03:28:40|2528.79|2521.09|2528.77|2521.07|2529.18|2521.48|2528.56|2520.86|10
1647228530000|2022-03-14 03:28:50|2528.81|2521.11|2528.81|2521.11|2528.89|2521.19|2528.56|2520.86|18
1647228540000|2022-03-14 03:29:00|2528.75|2521.05|2528.98|2521.28|2529.07|2521.37|2528.56|2520.86|23
1647228550000|2022-03-14 03:29:10|2529.09|2521.39|2528.82|2521.12|2529.09|2521.39|2528.8|2521.1|9
1647228560000|2022-03-14 03:29:20|2528.85|2521.15|2528.72|2521.02|2528.85|2521.15|2528.72|2521.02|7
1647228570000|2022-03-14 03:29:30|2528.74|2521.04|2529.17|2521.47|2529.17|2521.47|2528.74|2521.04|14
1647228580000|2022-03-14 03:29:40|2529.2|2521.5|2529.25|2521.55|2529.27|2521.57|2529.18|2521.48|10
1647228600000|2022-03-14 03:30:00|2529.29|2521.59|2529.56|2521.86|2529.63|2521.93|2529.29|2521.59|22
1647228610000|2022-03-14 03:30:10|2529.57|2521.87|2531.11|2523.41|2531.73|2524.03|2529.57|2521.87|36
1647228620000|2022-03-14 03:30:20|2531.17|2523.47|2532.24|2524.54|2532.35|2524.65|2530.85|2523.15|26
1647228630000|2022-03-14 03:30:30|2532.27|2524.57|2532.32|2524.62|2532.61|2524.91|2531.99|2524.29|38
1647228640000|2022-03-14 03:30:40|2532|2524.3|2532.06|2524.36|2532.68|2524.98|2531.83|2524.13|25
1647228650000|2022-03-14 03:30:50|2532.09|2524.39|2531.08|2523.38|2532.17|2524.47|2531.08|2523.38|25
1647228660000|2022-03-14 03:31:00|2531.07|2523.37|2531.97|2524.27|2532.27|2524.57|2531.07|2523.37|19
1647228670000|2022-03-14 03:31:10|2531.7|2524|2532.42|2524.72|2532.42|2524.72|2531.7|2524|4
1647228680000|2022-03-14 03:31:20|2532.85|2525.15|2532.52|2524.82|2532.92|2525.22|2532.4|2524.7|14
1647228690000|2022-03-14 03:31:30|2532.1|2524.4|2532.47|2524.77|2532.47|2524.77|2532.1|2524.4|20
1647228700000|2022-03-14 03:31:40|2532.5|2524.8|2532.52|2524.82|2532.79|2525.09|2532.5|2524.8|16
1647228710000|2022-03-14 03:31:50|2532.73|2525.03|2532.52|2524.82|2532.88|2525.18|2532.52|2524.82|12
1647228720000|2022-03-14 03:32:00|2532.72|2525.02|2532.56|2524.86|2532.88|2525.18|2532.52|2524.82|14
1647228730000|2022-03-14 03:32:10|2532.43|2524.73|2532.5|2524.8|2532.81|2525.11|2532.43|2524.73|21
1647228740000|2022-03-14 03:32:20|2532.57|2524.87|2532.55|2524.85|2532.64|2524.94|2532.48|2524.78|22
1647228750000|2022-03-14 03:32:30|2532.6|2524.9|2532.13|2524.43|2532.62|2524.92|2531.88|2524.18|28
1647228760000|2022-03-14 03:32:40|2532.11|2524.41|2532.34|2524.64|2532.34|2524.64|2532.1|2524.4|16
1647228770000|2022-03-14 03:32:50|2532.3|2524.6|2532.29|2524.59|2532.3|2524.6|2532|2524.3|20
1647228780000|2022-03-14 03:33:00|2532.28|2524.58|2532.27|2524.57|2532.38|2524.68|2532.15|2524.45|11
1647228790000|2022-03-14 03:33:10|2532.26|2524.56|2532.09|2524.39|2532.57|2524.87|2532.09|2524.39|13
1647228800000|2022-03-14 03:33:20|2532.22|2524.52|2532.23|2524.53|2532.26|2524.56|2532.22|2524.52|4
1647228810000|2022-03-14 03:33:30|2532.26|2524.56|2533.42|2525.72|2533.45|2525.75|2532.22|2524.52|34
1647228820000|2022-03-14 03:33:40|2533.25|2525.55|2534.14|2526.44|2534.14|2526.44|2533.25|2525.55|32
1647228830000|2022-03-14 03:33:50|2534.2|2526.5|2534.79|2527.09|2534.8|2527.1|2534.15|2526.45|19
1647228840000|2022-03-14 03:34:00|2534.67|2526.97|2534.59|2526.89|2534.8|2527.1|2534.44|2526.74|30
1647228850000|2022-03-14 03:34:10|2534.58|2526.88|2534.63|2526.93|2534.63|2526.93|2534.4|2526.7|14
1647228860000|2022-03-14 03:34:20|2534.59|2526.89|2534.09|2526.39|2534.59|2526.89|2534.03|2526.33|25
1647228870000|2022-03-14 03:34:30|2534.05|2526.35|2533.99|2526.29|2534.1|2526.4|2533.99|2526.29|16
1647228880000|2022-03-14 03:34:40|2534.03|2526.33|2533.94|2526.24|2534.1|2526.4|2533.94|2526.24|21
1647228890000|2022-03-14 03:34:50|2533.97|2526.27|2534.6|2526.9|2534.67|2526.97|2533.89|2526.19|26
1647228900000|2022-03-14 03:35:00|2534.55|2526.85|2534.68|2526.98|2534.8|2527.1|2534.39|2526.69|24
1647228910000|2022-03-14 03:35:10|2534.56|2526.86|2535.74|2528.04|2535.78|2528.08|2534.53|2526.83|25
1647228920000|2022-03-14 03:35:20|2535.81|2528.11|2534.87|2527.17|2535.87|2528.17|2534.71|2527.01|37
1647228930000|2022-03-14 03:35:30|2534.95|2527.25|2534.38|2526.68|2535.03|2527.33|2534.36|2526.66|30
1647228940000|2022-03-14 03:35:40|2534.37|2526.67|2534.57|2526.87|2534.57|2526.87|2533.99|2526.29|32
1647228950000|2022-03-14 03:35:50|2534.6|2526.9|2534.53|2526.83|2534.92|2527.22|2534.48|2526.78|31
1647228960000|2022-03-14 03:36:00|2534.54|2526.84|2534.49|2526.79|2534.58|2526.88|2534.49|2526.79|23
1647228970000|2022-03-14 03:36:10|2534.48|2526.78|2534.38|2526.68|2534.5|2526.8|2534.31|2526.61|14
1647228980000|2022-03-14 03:36:20|2534.41|2526.71|2534.62|2526.92|2534.68|2526.98|2534.05|2526.35|14
1647228990000|2022-03-14 03:36:30|2534.4|2526.7|2534.52|2526.82|2534.62|2526.92|2534.28|2526.58|11
1647229000000|2022-03-14 03:36:40|2534.4|2526.7|2534.44|2526.74|2534.67|2526.97|2534.4|2526.7|16
1647229010000|2022-03-14 03:36:50|2534.55|2526.85|2533.49|2525.79|2534.59|2526.89|2533.34|2525.64|31
1647229020000|2022-03-14 03:37:00|2533.53|2525.83|2533.69|2525.99|2534.08|2526.38|2533.53|2525.83|25
1647229030000|2022-03-14 03:37:10|2533.7|2526|2534.22|2526.52|2534.4|2526.7|2533.7|2526|23
1647229040000|2022-03-14 03:37:20|2534.27|2526.57|2534.56|2526.86|2534.61|2526.91|2534.21|2526.51|19
1647229050000|2022-03-14 03:37:30|2534.52|2526.82|2534.33|2526.63|2534.62|2526.92|2534.25|2526.55|28
1647229060000|2022-03-14 03:37:40|2534.26|2526.56|2534.14|2526.44|2534.26|2526.56|2534.07|2526.37|31
1647229070000|2022-03-14 03:37:50|2534.16|2526.46|2534.4|2526.7|2534.67|2526.97|2534.09|2526.39|27
1647229080000|2022-03-14 03:38:00|2534.43|2526.73|2534.63|2526.93|2534.7|2527|2534.34|2526.64|19
1647229090000|2022-03-14 03:38:10|2534.55|2526.85|2534.7|2527|2534.98|2527.28|2534.49|2526.79|25
1647229100000|2022-03-14 03:38:20|2534.94|2527.24|2534.52|2526.82|2534.94|2527.24|2534.52|2526.82|22
1647229110000|2022-03-14 03:38:30|2534.51|2526.81|2534.57|2526.87|2534.59|2526.89|2534.51|2526.81|14
1647229120000|2022-03-14 03:38:40|2534.51|2526.81|2534.49|2526.79|2534.73|2527.03|2534.43|2526.73|22
1647229130000|2022-03-14 03:38:50|2534.47|2526.77|2534.53|2526.83|2534.53|2526.83|2534.46|2526.76|12
1647229140000|2022-03-14 03:39:00|2534.52|2526.82|2534.59|2526.89|2534.59|2526.89|2534.37|2526.67|10
1647229150000|2022-03-14 03:39:10|2534.47|2526.77|2534.01|2526.31|2534.65|2526.95|2534.01|2526.31|25
1647229160000|2022-03-14 03:39:20|2534.09|2526.39|2534.06|2526.36|2534.17|2526.47|2533.99|2526.29|23
1647229170000|2022-03-14 03:39:30|2534.04|2526.34|2534.1|2526.4|2534.12|2526.42|2534.04|2526.34|22
1647229180000|2022-03-14 03:39:40|2534.09|2526.39|2534.13|2526.43|2534.13|2526.43|2534|2526.3|19
1647229190000|2022-03-14 03:39:50|2534.09|2526.39|2533.85|2526.15|2534.15|2526.45|2533.83|2526.13|32
1647229200000|2022-03-14 03:40:00|2533.86|2526.16|2533.93|2526.23|2533.97|2526.27|2533.77|2526.07|20
1647229210000|2022-03-14 03:40:10|2533.8|2526.1|2533.38|2525.68|2533.91|2526.21|2533.38|2525.68|25
1647229220000|2022-03-14 03:40:20|2533.41|2525.71|2533.44|2525.74|2533.53|2525.83|2533.35|2525.65|14
1647229230000|2022-03-14 03:40:30|2533.57|2525.87|2532.76|2525.06|2533.57|2525.87|2532.76|2525.06|25
1647229240000|2022-03-14 03:40:40|2532.74|2525.04|2533.05|2525.35|2533.29|2525.59|2532.62|2524.92|30
1647229250000|2022-03-14 03:40:50|2533.08|2525.38|2534.09|2526.39|2534.09|2526.39|2533.04|2525.34|20
1647229260000|2022-03-14 03:41:00|2534.1|2526.4|2534.2|2526.5|2534.27|2526.57|2534|2526.3|26
1647229270000|2022-03-14 03:41:10|2534.14|2526.44|2534.09|2526.39|2534.2|2526.5|2533.96|2526.26|26
1647229280000|2022-03-14 03:41:20|2534.18|2526.48|2534.03|2526.33|2534.18|2526.48|2534.03|2526.33|18
1647229290000|2022-03-14 03:41:30|2534.01|2526.31|2534.48|2526.78|2534.52|2526.82|2534|2526.3|22
1647229300000|2022-03-14 03:41:40|2534.54|2526.84|2534.63|2526.93|2534.63|2526.93|2534.15|2526.45|18
1647229310000|2022-03-14 03:41:50|2534.62|2526.92|2534.33|2526.63|2534.69|2526.99|2534.31|2526.61|19
1647229320000|2022-03-14 03:42:00|2534.63|2526.93|2534.48|2526.78|2534.66|2526.96|2534.33|2526.63|20
1647229330000|2022-03-14 03:42:10|2534.42|2526.72|2534.48|2526.78|2534.63|2526.93|2534.28|2526.58|20
1647229340000|2022-03-14 03:42:20|2534.5|2526.8|2534.51|2526.81|2534.62|2526.92|2534.1|2526.4|17
1647229350000|2022-03-14 03:42:30|2534.54|2526.84|2535.09|2527.39|2535.35|2527.65|2534.54|2526.84|19
1647229360000|2022-03-14 03:42:40|2535.1|2527.4|2535.14|2527.44|2535.14|2527.44|2535.1|2527.4|3
1647229370000|2022-03-14 03:42:50|2535.21|2527.51|2535.08|2527.38|2535.23|2527.53|2534.97|2527.27|15
1647229380000|2022-03-14 03:43:00|2534.98|2527.28|2535.04|2527.34|2535.12|2527.42|2534.98|2527.28|18
1647229390000|2022-03-14 03:43:10|2535.16|2527.46|2535.12|2527.42|2535.16|2527.46|2535.04|2527.34|12
1647229400000|2022-03-14 03:43:20|2535.15|2527.45|2535.25|2527.55|2535.25|2527.55|2535.04|2527.34|9
1647229410000|2022-03-14 03:43:30|2535.49|2527.79|2535.24|2527.54|2535.53|2527.83|2535.2|2527.5|18
1647229420000|2022-03-14 03:43:40|2535.21|2527.51|2535.28|2527.58|2535.49|2527.79|2535.21|2527.51|11
1647229430000|2022-03-14 03:43:50|2535.2|2527.5|2535.26|2527.56|2535.35|2527.65|2535.2|2527.5|12
1647229440000|2022-03-14 03:44:00|2535.25|2527.55|2535.29|2527.59|2535.35|2527.65|2535.22|2527.52|17
1647229450000|2022-03-14 03:44:10|2535.3|2527.6|2535.29|2527.59|2535.3|2527.6|2535.23|2527.53|11
1647229460000|2022-03-14 03:44:20|2535.25|2527.55|2535.28|2527.58|2535.28|2527.58|2535.18|2527.48|8
1647229470000|2022-03-14 03:44:30|2535.27|2527.57|2535.26|2527.56|2535.29|2527.59|2535.26|2527.56|6
1647229480000|2022-03-14 03:44:40|2535.27|2527.57|2535.28|2527.58|2535.39|2527.69|2535.18|2527.48|17
1647229490000|2022-03-14 03:44:50|2535.26|2527.56|2535.19|2527.49|2535.3|2527.6|2535.19|2527.49|8
1647229500000|2022-03-14 03:45:00|2535.18|2527.48|2535.27|2527.57|2535.48|2527.78|2535.15|2527.45|22
1647229510000|2022-03-14 03:45:10|2535.26|2527.56|2535.22|2527.52|2535.46|2527.76|2535.18|2527.48|16
1647229520000|2022-03-14 03:45:20|2535.21|2527.51|2535.25|2527.55|2535.45|2527.75|2535.12|2527.42|13
1647229530000|2022-03-14 03:45:30|2535.15|2527.45|2535.24|2527.54|2535.45|2527.75|2535.13|2527.43|21
1647229540000|2022-03-14 03:45:40|2535.26|2527.56|2535.18|2527.48|2535.47|2527.77|2535.17|2527.47|23
1647229550000|2022-03-14 03:45:50|2535.19|2527.49|2535.15|2527.45|2535.19|2527.49|2535.06|2527.36|17
1647229560000|2022-03-14 03:46:00|2535.03|2527.33|2534.85|2527.15|2535.08|2527.38|2534.85|2527.15|21
1647229570000|2022-03-14 03:46:10|2534.88|2527.18|2534.88|2527.18|2534.89|2527.19|2534.73|2527.03|17
1647229580000|2022-03-14 03:46:20|2534.87|2527.17|2534.42|2526.72|2534.87|2527.17|2534.38|2526.68|19
1647229590000|2022-03-14 03:46:30|2534.48|2526.78|2534.56|2526.86|2534.63|2526.93|2534.48|2526.78|23
1647229600000|2022-03-14 03:46:40|2534.57|2526.87|2534.4|2526.7|2534.57|2526.87|2534.2|2526.5|17
1647229610000|2022-03-14 03:46:50|2534.21|2526.51|2534.14|2526.44|2534.21|2526.51|2534.09|2526.39|20
1647229620000|2022-03-14 03:47:00|2534.2|2526.5|2534.04|2526.34|2534.31|2526.61|2534.04|2526.34|11
1647229630000|2022-03-14 03:47:10|2534.08|2526.38|2534.02|2526.32|2534.21|2526.51|2534.02|2526.32|21
1647229640000|2022-03-14 03:47:20|2534.04|2526.34|2533.94|2526.24|2534.06|2526.36|2533.78|2526.08|29
1647229650000|2022-03-14 03:47:30|2533.97|2526.27|2534.47|2526.77|2534.97|2527.27|2533.94|2526.24|29
1647229660000|2022-03-14 03:47:40|2534.44|2526.74|2534.43|2526.73|2534.6|2526.9|2534.42|2526.72|23
1647229670000|2022-03-14 03:47:50|2534.45|2526.75|2534.45|2526.75|2534.5|2526.8|2534.35|2526.65|20
1647229680000|2022-03-14 03:48:00|2534.57|2526.87|2534.48|2526.78|2534.67|2526.97|2534.42|2526.72|28
1647229690000|2022-03-14 03:48:10|2534.44|2526.74|2534.58|2526.88|2534.62|2526.92|2534.41|2526.71|21
1647229700000|2022-03-14 03:48:20|2534.55|2526.85|2534.2|2526.5|2534.65|2526.95|2534.13|2526.43|29
1647229710000|2022-03-14 03:48:30|2534.18|2526.48|2534.21|2526.51|2534.23|2526.53|2534.09|2526.39|26
1647229720000|2022-03-14 03:48:40|2534.2|2526.5|2533.12|2525.42|2534.22|2526.52|2533.03|2525.33|35
1647229730000|2022-03-14 03:48:50|2533.19|2525.49|2534.56|2526.86|2534.7|2527|2533.19|2525.49|34
1647229740000|2022-03-14 03:49:00|2534.6|2526.9|2533.81|2526.11|2534.64|2526.94|2533.47|2525.77|31
1647229750000|2022-03-14 03:49:10|2533.88|2526.18|2533.95|2526.25|2534.3|2526.6|2533.8|2526.1|26
1647229760000|2022-03-14 03:49:20|2533.96|2526.26|2534.38|2526.68|2534.6|2526.9|2533.92|2526.22|26
1647229770000|2022-03-14 03:49:30|2534.43|2526.73|2534.19|2526.49|2534.7|2527|2534.19|2526.49|28
1647229780000|2022-03-14 03:49:40|2534.24|2526.54|2534.58|2526.88|2534.71|2527.01|2534.24|2526.54|28
1647229790000|2022-03-14 03:49:50|2534.66|2526.96|2534.53|2526.83|2534.66|2526.96|2534.02|2526.32|26
1647229800000|2022-03-14 03:50:00|2534.59|2526.89|2534.37|2526.67|2534.66|2526.96|2534.36|2526.66|35
1647229810000|2022-03-14 03:50:10|2534.22|2526.52|2534.44|2526.74|2534.9|2527.2|2534.14|2526.44|33
1647229820000|2022-03-14 03:50:20|2534.32|2526.62|2534.23|2526.53|2534.45|2526.75|2534.17|2526.47|17
1647229830000|2022-03-14 03:50:30|2534.17|2526.47|2534.33|2526.63|2534.49|2526.79|2534.17|2526.47|30
1647229840000|2022-03-14 03:50:40|2534.32|2526.62|2535.46|2527.76|2535.49|2527.79|2534.32|2526.62|21
1647229850000|2022-03-14 03:50:50|2535.48|2527.78|2535.37|2527.67|2535.49|2527.79|2535.21|2527.51|23
1647229860000|2022-03-14 03:51:00|2535.4|2527.7|2535.32|2527.62|2535.42|2527.72|2535.32|2527.62|21
1647229870000|2022-03-14 03:51:10|2535.38|2527.68|2536.55|2528.85|2536.55|2528.85|2535.26|2527.56|26
1647229880000|2022-03-14 03:51:20|2536.56|2528.86|2536.63|2528.93|2536.64|2528.94|2536.43|2528.73|30
1647229890000|2022-03-14 03:51:30|2536.64|2528.94|2536.34|2528.64|2536.73|2529.03|2536.34|2528.64|26
1647229900000|2022-03-14 03:51:40|2536.53|2528.83|2536.44|2528.74|2536.56|2528.86|2536.17|2528.47|27
1647229910000|2022-03-14 03:51:50|2536.4|2528.7|2536.55|2528.85|2536.55|2528.85|2536.3|2528.6|17
1647229920000|2022-03-14 03:52:00|2536.54|2528.84|2536.37|2528.67|2536.54|2528.84|2536.33|2528.63|24
1647229930000|2022-03-14 03:52:10|2536.42|2528.72|2536.45|2528.75|2536.48|2528.78|2536.17|2528.47|14
1647229940000|2022-03-14 03:52:20|2536.47|2528.77|2536.3|2528.6|2536.52|2528.82|2536.3|2528.6|16
1647229950000|2022-03-14 03:52:30|2536.33|2528.63|2536.39|2528.69|2536.47|2528.77|2536.29|2528.59|14
1647229960000|2022-03-14 03:52:40|2536.4|2528.7|2536.19|2528.49|2536.48|2528.78|2536.19|2528.49|17
1647229970000|2022-03-14 03:52:50|2536.32|2528.62|2536.69|2528.99|2536.77|2529.07|2536.32|2528.62|21
1647229980000|2022-03-14 03:53:00|2536.68|2528.98|2536.71|2529.01|2536.77|2529.07|2536.59|2528.89|19
1647229990000|2022-03-14 03:53:10|2536.76|2529.06|2536.89|2529.19|2537.03|2529.33|2536.67|2528.97|33
1647230000000|2022-03-14 03:53:20|2537.06|2529.36|2537.08|2529.38|2537.16|2529.46|2536.86|2529.16|31
1647230010000|2022-03-14 03:53:30|2537|2529.3|2536.76|2529.06|2537.07|2529.37|2536.68|2528.98|29
1647230020000|2022-03-14 03:53:40|2536.78|2529.08|2536.71|2529.01|2536.79|2529.09|2536.62|2528.92|28
1647230030000|2022-03-14 03:53:50|2536.79|2529.09|2536.79|2529.09|2537.16|2529.46|2536.66|2528.96|34
1647230040000|2022-03-14 03:54:00|2536.71|2529.01|2537|2529.3|2537|2529.3|2536.71|2529.01|28
1647230050000|2022-03-14 03:54:10|2537.06|2529.36|2537.04|2529.34|2537.08|2529.38|2536.98|2529.28|23
1647230060000|2022-03-14 03:54:20|2537|2529.3|2536.64|2528.94|2537.12|2529.42|2536.61|2528.91|28
1647230070000|2022-03-14 03:54:30|2536.68|2528.98|2537.01|2529.31|2537.03|2529.33|2536.54|2528.84|30
1647230080000|2022-03-14 03:54:40|2537.03|2529.33|2537.05|2529.35|2537.19|2529.49|2536.99|2529.29|26
1647230090000|2022-03-14 03:54:50|2537.04|2529.34|2537.11|2529.41|2537.13|2529.43|2537.03|2529.33|17
1647230100000|2022-03-14 03:55:00|2537.13|2529.43|2537.27|2529.57|2537.29|2529.59|2537.11|2529.41|19
1647230110000|2022-03-14 03:55:10|2537.25|2529.55|2537.31|2529.61|2537.49|2529.79|2537.14|2529.44|29
1647230120000|2022-03-14 03:55:20|2537.36|2529.66|2537.36|2529.66|2537.48|2529.78|2537.28|2529.58|31
1647230130000|2022-03-14 03:55:30|2537.38|2529.68|2537.3|2529.6|2537.42|2529.72|2537.24|2529.54|28
1647230140000|2022-03-14 03:55:40|2537.29|2529.59|2537.42|2529.72|2537.47|2529.77|2537.21|2529.51|28
1647230150000|2022-03-14 03:55:50|2537.33|2529.63|2537.49|2529.79|2537.52|2529.82|2537.33|2529.63|7
1647230160000|2022-03-14 03:56:00|2537.46|2529.76|2537.5|2529.8|2537.5|2529.8|2537.42|2529.72|16
1647230170000|2022-03-14 03:56:10|2537.48|2529.78|2537.22|2529.52|2537.5|2529.8|2537.22|2529.52|7
1647230180000|2022-03-14 03:56:20|2537.29|2529.59|2537.06|2529.36|2537.35|2529.65|2537.01|2529.31|24
1647230190000|2022-03-14 03:56:30|2537.07|2529.37|2537.09|2529.39|2537.14|2529.44|2537.07|2529.37|15
1647230200000|2022-03-14 03:56:40|2537.1|2529.4|2537.14|2529.44|2537.21|2529.51|2537.1|2529.4|20
1647230210000|2022-03-14 03:56:50|2537.15|2529.45|2537.23|2529.53|2537.23|2529.53|2537.09|2529.39|34
1647230220000|2022-03-14 03:57:00|2537.19|2529.49|2537.42|2529.72|2537.56|2529.86|2537.19|2529.49|27
1647230230000|2022-03-14 03:57:10|2537.39|2529.69|2537.43|2529.73|2537.43|2529.73|2537.25|2529.55|22
1647230240000|2022-03-14 03:57:20|2537.45|2529.75|2537.44|2529.74|2537.45|2529.75|2537.28|2529.58|19
1647230250000|2022-03-14 03:57:30|2537.43|2529.73|2537.28|2529.58|2537.43|2529.73|2537.19|2529.49|26
1647230260000|2022-03-14 03:57:40|2537.31|2529.61|2537.38|2529.68|2537.38|2529.68|2537.16|2529.46|38
1647230270000|2022-03-14 03:57:50|2537.47|2529.77|2537.55|2529.85|2537.62|2529.92|2537.24|2529.54|27
1647230280000|2022-03-14 03:58:00|2537.65|2529.95|2537.48|2529.78|2537.8|2530.1|2537.4|2529.7|28
1647230290000|2022-03-14 03:58:10|2537.49|2529.79|2537.62|2529.92|2537.69|2529.99|2537.49|2529.79|8
1647230300000|2022-03-14 03:58:20|2537.67|2529.97|2537.69|2529.99|2537.69|2529.99|2537.57|2529.87|21
1647230310000|2022-03-14 03:58:30|2537.67|2529.97|2537.68|2529.98|2537.73|2530.03|2537.57|2529.87|26
1647230320000|2022-03-14 03:58:40|2537.69|2529.99|2538.24|2530.54|2538.24|2530.54|2537.68|2529.98|24
1647230330000|2022-03-14 03:58:50|2538.06|2530.36|2539.87|2532.17|2540.64|2532.94|2538.06|2530.36|31
1647230340000|2022-03-14 03:59:00|2539.9|2532.2|2540.08|2532.38|2540.25|2532.55|2539.85|2532.15|27
1647230350000|2022-03-14 03:59:10|2540.12|2532.42|2540.32|2532.62|2540.32|2532.62|2539.95|2532.25|26
1647230360000|2022-03-14 03:59:20|2540.29|2532.59|2540.07|2532.37|2540.46|2532.76|2539.87|2532.17|24
1647230370000|2022-03-14 03:59:30|2540.12|2532.42|2540.29|2532.59|2540.53|2532.83|2539.88|2532.18|24
1647230380000|2022-03-14 03:59:40|2540.24|2532.54|2539.29|2531.59|2540.24|2532.54|2539.23|2531.53|27
1647230390000|2022-03-14 03:59:50|2539.44|2531.74|2538.4|2530.7|2539.44|2531.74|2538.37|2530.67|25
1647230400000|2022-03-14 04:00:00|2538.37|2530.67|2538.16|2530.46|2538.61|2530.91|2538.09|2530.39|32
1647230410000|2022-03-14 04:00:10|2538.17|2530.47|2538.25|2530.55|2538.31|2530.61|2538.13|2530.43|18
1647230420000|2022-03-14 04:00:20|2538.24|2530.54|2538.55|2530.85|2538.55|2530.85|2538.23|2530.53|19
1647230430000|2022-03-14 04:00:30|2538.61|2530.91|2539.7|2532|2539.97|2532.27|2538.61|2530.91|36
1647230440000|2022-03-14 04:00:40|2539.73|2532.03|2539.59|2531.89|2539.73|2532.03|2539.43|2531.73|36
1647230450000|2022-03-14 04:00:50|2539.52|2531.82|2539.79|2532.09|2540.24|2532.54|2539.52|2531.82|30
1647230460000|2022-03-14 04:01:00|2539.81|2532.11|2539.87|2532.17|2540.21|2532.51|2539.77|2532.07|25
1647230470000|2022-03-14 04:01:10|2539.98|2532.28|2539.95|2532.25|2540.1|2532.4|2539.87|2532.17|13
1647230480000|2022-03-14 04:01:20|2539.84|2532.14|2539.15|2531.45|2539.85|2532.15|2539.1|2531.4|19
1647230490000|2022-03-14 04:01:30|2539.26|2531.56|2539.45|2531.75|2539.57|2531.87|2539.26|2531.56|17
1647230500000|2022-03-14 04:01:40|2539.6|2531.9|2538.82|2531.12|2539.6|2531.9|2538.82|2531.12|17
1647230510000|2022-03-14 04:01:50|2538.8|2531.1|2539.14|2531.44|2539.35|2531.65|2538.73|2531.03|29
1647230520000|2022-03-14 04:02:00|2539.11|2531.41|2537.45|2529.75|2539.11|2531.41|2537.31|2529.61|27
1647230530000|2022-03-14 04:02:10|2537.51|2529.81|2536.84|2529.14|2538.16|2530.46|2536.73|2529.03|36
1647230540000|2022-03-14 04:02:20|2536.91|2529.21|2538.18|2530.48|2538.18|2530.48|2536.85|2529.15|36
1647230550000|2022-03-14 04:02:30|2538.15|2530.45|2538.31|2530.61|2538.53|2530.83|2538.04|2530.34|33
1647230560000|2022-03-14 04:02:40|2538.47|2530.77|2537.77|2530.07|2538.47|2530.77|2537.67|2529.97|24
1647230570000|2022-03-14 04:02:50|2537.76|2530.06|2537.78|2530.08|2537.89|2530.19|2537.65|2529.95|10
1647230580000|2022-03-14 04:03:00|2537.69|2529.99|2537.89|2530.19|2538.05|2530.35|2537.66|2529.96|24
1647230590000|2022-03-14 04:03:10|2537.96|2530.26|2537.88|2530.18|2538.14|2530.44|2537.86|2530.16|18
1647230600000|2022-03-14 04:03:20|2537.89|2530.19|2538.33|2530.63|2538.33|2530.63|2537.8|2530.1|23
1647230610000|2022-03-14 04:03:30|2538.39|2530.69|2539.05|2531.35|2539.07|2531.37|2538.39|2530.69|30
1647230620000|2022-03-14 04:03:40|2539.02|2531.32|2539.76|2532.06|2539.76|2532.06|2539.02|2531.32|22
1647230630000|2022-03-14 04:03:50|2539.74|2532.04|2540.94|2533.24|2541|2533.3|2539.74|2532.04|31
1647230640000|2022-03-14 04:04:00|2540.96|2533.26|2542.94|2535.24|2542.96|2535.26|2540.88|2533.18|33
1647230650000|2022-03-14 04:04:10|2542.82|2535.12|2543.01|2535.31|2543.61|2535.91|2542.78|2535.08|35
1647230660000|2022-03-14 04:04:20|2543|2535.3|2543.38|2535.68|2543.43|2535.73|2543|2535.3|34
1647230670000|2022-03-14 04:04:30|2543.43|2535.73|2543.57|2535.87|2543.73|2536.03|2543.23|2535.53|32
1647230680000|2022-03-14 04:04:40|2543.45|2535.75|2543.67|2535.97|2543.76|2536.06|2543.37|2535.67|31
1647230690000|2022-03-14 04:04:50|2543.57|2535.87|2543.66|2535.96|2543.73|2536.03|2543.21|2535.51|29
1647230700000|2022-03-14 04:05:00|2543.67|2535.97|2543.86|2536.16|2543.96|2536.26|2543.52|2535.82|30
1647230710000|2022-03-14 04:05:10|2543.94|2536.24|2543.89|2536.19|2543.97|2536.27|2543.7|2536|17
1647230720000|2022-03-14 04:05:20|2543.97|2536.27|2545.15|2537.45|2545.51|2537.81|2543.89|2536.19|33
1647230730000|2022-03-14 04:05:30|2545.12|2537.42|2544.66|2536.96|2545.26|2537.56|2544.59|2536.89|31
1647230740000|2022-03-14 04:05:40|2544.69|2536.99|2544.7|2537|2545.2|2537.5|2544.37|2536.67|34
1647230750000|2022-03-14 04:05:50|2544.76|2537.06|2544.92|2537.22|2545.01|2537.31|2544.62|2536.92|30
1647230760000|2022-03-14 04:06:00|2545.1|2537.4|2544.17|2536.47|2545.1|2537.4|2544.17|2536.47|34
1647230770000|2022-03-14 04:06:10|2544.21|2536.51|2544.92|2537.22|2545.02|2537.32|2544.14|2536.44|37
1647230780000|2022-03-14 04:06:20|2544.98|2537.28|2544.93|2537.23|2545.8|2538.1|2544.93|2537.23|33
1647230790000|2022-03-14 04:06:30|2544.87|2537.17|2543.77|2536.07|2544.92|2537.22|2543.69|2535.99|36
1647230800000|2022-03-14 04:06:40|2543.78|2536.08|2543.77|2536.07|2543.82|2536.12|2543.73|2536.03|31
1647230810000|2022-03-14 04:06:50|2543.81|2536.11|2543.63|2535.93|2543.9|2536.2|2543.52|2535.82|24
1647230820000|2022-03-14 04:07:00|2543.57|2535.87|2542.86|2535.16|2543.57|2535.87|2542.69|2534.99|24
1647230830000|2022-03-14 04:07:10|2542.89|2535.19|2543.58|2535.88|2543.77|2536.07|2542.89|2535.19|33
1647230840000|2022-03-14 04:07:20|2543.57|2535.87|2544.78|2537.08|2545.17|2537.47|2543.54|2535.84|36
1647230850000|2022-03-14 04:07:30|2544.76|2537.06|2544.59|2536.89|2545.06|2537.36|2544.5|2536.8|33
1647230860000|2022-03-14 04:07:40|2544.39|2536.69|2544.42|2536.72|2544.69|2536.99|2544.2|2536.5|26
1647230870000|2022-03-14 04:07:50|2544.47|2536.77|2544.44|2536.74|2544.64|2536.94|2544.41|2536.71|23
1647230880000|2022-03-14 04:08:00|2544.43|2536.73|2544.73|2537.03|2544.73|2537.03|2544.43|2536.73|18
1647230890000|2022-03-14 04:08:10|2544.61|2536.91|2544.6|2536.9|2544.65|2536.95|2544.56|2536.86|18
1647230900000|2022-03-14 04:08:20|2544.59|2536.89|2544.72|2537.02|2544.84|2537.14|2544.5|2536.8|21
1647230910000|2022-03-14 04:08:30|2544.74|2537.04|2545.32|2537.62|2545.32|2537.62|2544.74|2537.04|31
1647230920000|2022-03-14 04:08:40|2545.44|2537.74|2545.72|2538.02|2546.03|2538.33|2545.44|2537.74|30
1647230930000|2022-03-14 04:08:50|2545.7|2538|2545.41|2537.71|2545.73|2538.03|2545.35|2537.65|21
1647230940000|2022-03-14 04:09:00|2545.42|2537.72|2547.04|2539.34|2547.52|2539.82|2545.34|2537.64|29
1647230950000|2022-03-14 04:09:10|2547.03|2539.33|2547.2|2539.5|2547.2|2539.5|2547|2539.3|30
1647230960000|2022-03-14 04:09:20|2547.15|2539.45|2545.66|2537.96|2547.23|2539.53|2545.58|2537.88|37
1647230970000|2022-03-14 04:09:30|2545.93|2538.23|2547.74|2540.04|2547.88|2540.18|2545.93|2538.23|36
1647230980000|2022-03-14 04:09:40|2547.76|2540.06|2548.03|2540.33|2548.42|2540.72|2547.76|2540.06|28
1647230990000|2022-03-14 04:09:50|2548.15|2540.45|2547.6|2539.9|2548.31|2540.61|2547.18|2539.48|36
1647231000000|2022-03-14 04:10:00|2547.48|2539.78|2547.31|2539.61|2547.69|2539.99|2547.31|2539.61|32
1647231010000|2022-03-14 04:10:10|2547.55|2539.85|2548.49|2540.79|2548.49|2540.79|2547.02|2539.32|34
1647231020000|2022-03-14 04:10:20|2548.54|2540.84|2552.48|2544.78|2552.48|2544.78|2548.45|2540.75|38
1647231030000|2022-03-14 04:10:30|2552.49|2544.79|2552.41|2544.71|2552.76|2545.06|2551.99|2544.29|38
1647231040000|2022-03-14 04:10:40|2552.35|2544.65|2552.23|2544.53|2552.51|2544.81|2552.12|2544.42|32
1647231050000|2022-03-14 04:10:50|2552.17|2544.47|2552.16|2544.46|2552.47|2544.77|2552.16|2544.46|27
1647231060000|2022-03-14 04:11:00|2552.28|2544.58|2552.85|2545.15|2552.85|2545.15|2552.03|2544.33|24
1647231070000|2022-03-14 04:11:10|2552.9|2545.2|2556.16|2548.46|2556.16|2548.46|2552.85|2545.15|32
1647231080000|2022-03-14 04:11:20|2556.02|2548.32|2556.18|2548.48|2556.63|2548.93|2556|2548.3|36
1647231090000|2022-03-14 04:11:30|2556.15|2548.45|2556.72|2549.02|2556.72|2549.02|2555.3|2547.6|34
1647231100000|2022-03-14 04:11:40|2557.7|2550|2558.84|2551.14|2558.9|2551.2|2556.99|2549.29|36
1647231110000|2022-03-14 04:11:50|2558.88|2551.18|2558.63|2550.93|2558.88|2551.18|2557.6|2549.9|34
1647231120000|2022-03-14 04:12:00|2558.61|2550.91|2563.29|2555.59|2564.75|2557.05|2558.31|2550.61|35
1647231130000|2022-03-14 04:12:10|2563.71|2556.01|2570.47|2562.77|2571.97|2564.27|2563.27|2555.57|39
1647231140000|2022-03-14 04:12:20|2570.53|2562.83|2577.01|2569.31|2578.12|2570.42|2570.53|2562.83|40
1647231150000|2022-03-14 04:12:30|2577.2|2569.5|2573.51|2565.81|2577.2|2569.5|2572.77|2565.07|39
1647231160000|2022-03-14 04:12:40|2573.32|2565.62|2578.68|2570.98|2579.01|2571.31|2573.32|2565.62|40
1647231170000|2022-03-14 04:12:50|2578.94|2571.24|2589.74|2582.04|2589.74|2582.04|2578.94|2571.24|40
1647231180000|2022-03-14 04:13:00|2590.27|2582.57|2590.65|2582.95|2591.34|2583.64|2588.71|2581.01|40
1647231190000|2022-03-14 04:13:10|2590.76|2583.06|2591.42|2583.72|2593.2|2585.5|2587.86|2580.16|38
1647231200000|2022-03-14 04:13:20|2591.57|2583.87|2588.75|2581.05|2591.58|2583.88|2586.18|2578.48|39
1647231210000|2022-03-14 04:13:30|2588.7|2581|2590.02|2582.32|2590.13|2582.43|2587.85|2580.15|40
1647231220000|2022-03-14 04:13:40|2590.15|2582.45|2587.92|2580.22|2590.94|2583.24|2587.34|2579.64|38
1647231230000|2022-03-14 04:13:50|2587.91|2580.21|2591.24|2583.54|2591.24|2583.54|2587.91|2580.21|38
1647231240000|2022-03-14 04:14:00|2591.22|2583.52|2595.11|2587.41|2595.82|2588.12|2591.22|2583.52|38
1647231250000|2022-03-14 04:14:10|2594.91|2587.21|2596.83|2589.13|2597.19|2589.49|2594.46|2586.76|40
1647231260000|2022-03-14 04:14:20|2595.97|2588.27|2601.22|2593.52|2601.54|2593.84|2595.5|2587.8|39
1647231270000|2022-03-14 04:14:30|2601.21|2593.51|2600.46|2592.76|2602.1|2594.4|2599.38|2591.68|37
1647231280000|2022-03-14 04:14:40|2600.81|2593.11|2599.68|2591.98|2601.88|2594.18|2599.61|2591.91|38
1647231290000|2022-03-14 04:14:50|2599.64|2591.94|2598.39|2590.69|2600.17|2592.47|2597.76|2590.06|38
1647231300000|2022-03-14 04:15:00|2598.45|2590.75|2600.8|2593.1|2601.3|2593.6|2597.78|2590.08|39
1647231310000|2022-03-14 04:15:10|2600.82|2593.12|2606.57|2598.87|2606.59|2598.89|2600.61|2592.91|39
1647231320000|2022-03-14 04:15:20|2606.35|2598.65|2607.28|2599.58|2608.58|2600.88|2605.42|2597.72|40
1647231330000|2022-03-14 04:15:30|2607.24|2599.54|2602.14|2594.44|2607.35|2599.65|2602.14|2594.44|40
1647231340000|2022-03-14 04:15:40|2602|2594.3|2603.3|2595.6|2603.3|2595.6|2600.66|2592.96|39
1647231350000|2022-03-14 04:15:50|2603.38|2595.68|2601.71|2594.01|2603.38|2595.68|2601.52|2593.82|37
1647231360000|2022-03-14 04:16:00|2601.94|2594.24|2604.31|2596.61|2604.87|2597.17|2601.94|2594.24|40
1647231370000|2022-03-14 04:16:10|2604.56|2596.86|2603.4|2595.7|2604.61|2596.91|2603.15|2595.45|37
1647231380000|2022-03-14 04:16:20|2603.59|2595.89|2604|2596.3|2604.81|2597.11|2603.59|2595.89|38
1647231390000|2022-03-14 04:16:30|2604.31|2596.61|2605.51|2597.81|2605.51|2597.81|2604.17|2596.47|31
1647231400000|2022-03-14 04:16:40|2605.17|2597.47|2607.2|2599.5|2607.46|2599.76|2604.95|2597.25|38
1647231410000|2022-03-14 04:16:50|2607.27|2599.57|2608.01|2600.31|2608.01|2600.31|2606.26|2598.56|37
1647231420000|2022-03-14 04:17:00|2607.99|2600.29|2608.33|2600.63|2608.5|2600.8|2607.88|2600.18|33
1647231430000|2022-03-14 04:17:10|2608.41|2600.71|2606.93|2599.23|2608.5|2600.8|2606.44|2598.74|31
1647231440000|2022-03-14 04:17:20|2606.77|2599.07|2605.56|2597.86|2606.99|2599.29|2605.13|2597.43|32
1647231450000|2022-03-14 04:17:30|2605.61|2597.91|2605.2|2597.5|2606.47|2598.77|2605.19|2597.49|37
1647231460000|2022-03-14 04:17:40|2605.17|2597.47|2603.5|2595.8|2605.21|2597.51|2603.5|2595.8|37
1647231470000|2022-03-14 04:17:50|2603.51|2595.81|2603.32|2595.62|2603.67|2595.97|2602.73|2595.03|37
1647231480000|2022-03-14 04:18:00|2603.24|2595.54|2603.24|2595.54|2603.66|2595.96|2603.2|2595.5|33
1647231490000|2022-03-14 04:18:10|2603.2|2595.5|2601.89|2594.19|2603.33|2595.63|2601.44|2593.74|37
1647231500000|2022-03-14 04:18:20|2601.85|2594.15|2601.76|2594.06|2601.95|2594.25|2601.63|2593.93|31
1647231510000|2022-03-14 04:18:30|2601.79|2594.09|2600.3|2592.6|2601.85|2594.15|2600.3|2592.6|33
1647231520000|2022-03-14 04:18:40|2600.29|2592.59|2600.87|2593.17|2601.11|2593.41|2600.16|2592.46|37
1647231530000|2022-03-14 04:18:50|2600.91|2593.21|2600.16|2592.46|2600.99|2593.29|2600.16|2592.46|38
1647231540000|2022-03-14 04:19:00|2600.19|2592.49|2598.77|2591.07|2600.31|2592.61|2597.74|2590.04|34
1647231550000|2022-03-14 04:19:10|2598.79|2591.09|2595.62|2587.92|2598.79|2591.09|2595.62|2587.92|38
1647231560000|2022-03-14 04:19:20|2595.79|2588.09|2595.87|2588.17|2598.06|2590.36|2594.64|2586.94|38
1647231570000|2022-03-14 04:19:30|2595.98|2588.28|2595.41|2587.71|2596.93|2589.23|2595.41|2587.71|36
1647231580000|2022-03-14 04:19:40|2595.79|2588.09|2595.7|2588|2596.21|2588.51|2595.39|2587.69|32
1647231590000|2022-03-14 04:19:50|2595.72|2588.02|2595.15|2587.45|2595.93|2588.23|2594.94|2587.24|35
1647231600000|2022-03-14 04:20:00|2595.13|2587.43|2596.41|2588.71|2596.41|2588.71|2594.77|2587.07|36
1647231610000|2022-03-14 04:20:10|2596.78|2589.08|2595.98|2588.28|2596.93|2589.23|2595.29|2587.59|38
1647231620000|2022-03-14 04:20:20|2596.19|2588.49|2595.12|2587.42|2596.2|2588.5|2594.8|2587.1|30
1647231630000|2022-03-14 04:20:30|2595.07|2587.37|2595.26|2587.56|2595.88|2588.18|2594.86|2587.16|31
1647231640000|2022-03-14 04:20:40|2595.29|2587.59|2595.15|2587.45|2595.29|2587.59|2594.29|2586.59|27
1647231650000|2022-03-14 04:20:50|2595.04|2587.34|2594.39|2586.69|2595.08|2587.38|2593.98|2586.28|33
1647231660000|2022-03-14 04:21:00|2594.4|2586.7|2594.34|2586.64|2594.79|2587.09|2594.12|2586.42|37
1647231670000|2022-03-14 04:21:10|2594.22|2586.52|2594.36|2586.66|2594.45|2586.75|2594.15|2586.45|31
1647231680000|2022-03-14 04:21:20|2594.58|2586.88|2594.22|2586.52|2594.58|2586.88|2594.16|2586.46|29
1647231690000|2022-03-14 04:21:30|2594.36|2586.66|2593.54|2585.84|2594.36|2586.66|2593.3|2585.6|33
1647231700000|2022-03-14 04:21:40|2593.85|2586.15|2592.91|2585.21|2593.85|2586.15|2592.82|2585.12|35
1647231710000|2022-03-14 04:21:50|2592.98|2585.28|2591.82|2584.12|2592.98|2585.28|2591.65|2583.95|25
1647231720000|2022-03-14 04:22:00|2591.74|2584.04|2590.66|2582.96|2592.03|2584.33|2590.48|2582.78|31
1647231730000|2022-03-14 04:22:10|2590.45|2582.75|2590.79|2583.09|2591.74|2584.04|2590.35|2582.65|34
1647231740000|2022-03-14 04:22:20|2590.82|2583.12|2591.21|2583.51|2591.52|2583.82|2590.43|2582.73|38
1647231750000|2022-03-14 04:22:30|2591.19|2583.49|2590.66|2582.96|2591.19|2583.49|2590.66|2582.96|34
1647231760000|2022-03-14 04:22:40|2590.77|2583.07|2591.35|2583.65|2591.35|2583.65|2590.72|2583.02|35
1647231770000|2022-03-14 04:22:50|2591.33|2583.63|2591.57|2583.87|2591.62|2583.92|2591.32|2583.62|31
1647231780000|2022-03-14 04:23:00|2591.56|2583.86|2592.25|2584.55|2592.41|2584.71|2591.46|2583.76|36
1647231790000|2022-03-14 04:23:10|2592.24|2584.54|2594.28|2586.58|2594.64|2586.94|2592.24|2584.54|39
1647231800000|2022-03-14 04:23:20|2594.27|2586.57|2591.79|2584.09|2594.29|2586.59|2591.66|2583.96|39
1647231810000|2022-03-14 04:23:30|2591.75|2584.05|2591.71|2584.01|2592.01|2584.31|2591.39|2583.69|39
1647231820000|2022-03-14 04:23:40|2591.82|2584.12|2592|2584.3|2592.03|2584.33|2591.53|2583.83|33
1647231830000|2022-03-14 04:23:50|2591.97|2584.27|2591.18|2583.48|2591.97|2584.27|2590.75|2583.05|31
1647231840000|2022-03-14 04:24:00|2591.19|2583.49|2589.77|2582.07|2591.28|2583.58|2589.77|2582.07|35
1647231850000|2022-03-14 04:24:10|2589.42|2581.72|2589.09|2581.39|2589.5|2581.8|2589.09|2581.39|25
1647231860000|2022-03-14 04:24:20|2589.13|2581.43|2588.02|2580.32|2589.13|2581.43|2587.95|2580.25|28
1647231870000|2022-03-14 04:24:30|2587.9|2580.2|2588.66|2580.96|2588.87|2581.17|2587.82|2580.12|24
1647231880000|2022-03-14 04:24:40|2588.74|2581.04|2588.53|2580.83|2588.99|2581.29|2586.45|2578.75|37
1647231890000|2022-03-14 04:24:50|2588.58|2580.88|2588.17|2580.47|2588.79|2581.09|2588.17|2580.47|34
1647231900000|2022-03-14 04:25:00|2588.24|2580.54|2588.15|2580.45|2588.71|2581.01|2588|2580.3|35
1647231910000|2022-03-14 04:25:10|2588.12|2580.42|2588.46|2580.76|2588.55|2580.85|2587.97|2580.27|25
1647231920000|2022-03-14 04:25:20|2588.47|2580.77|2588.51|2580.81|2588.99|2581.29|2588.22|2580.52|36
1647231930000|2022-03-14 04:25:30|2588.22|2580.52|2588.48|2580.78|2588.82|2581.12|2588.04|2580.34|36
1647231940000|2022-03-14 04:25:40|2588.53|2580.83|2588.75|2581.05|2588.75|2581.05|2588.46|2580.76|25
1647231950000|2022-03-14 04:25:50|2588.76|2581.06|2588.86|2581.16|2588.89|2581.19|2588.69|2580.99|23
1647231960000|2022-03-14 04:26:00|2588.85|2581.15|2588.86|2581.16|2588.86|2581.16|2588.56|2580.86|18
1647231970000|2022-03-14 04:26:10|2588.83|2581.13|2588.8|2581.1|2588.99|2581.29|2588.65|2580.95|16
1647231980000|2022-03-14 04:26:20|2588.73|2581.03|2588.33|2580.63|2588.73|2581.03|2588.08|2580.38|18
1647231990000|2022-03-14 04:26:30|2588.32|2580.62|2588.98|2581.28|2589.04|2581.34|2588.29|2580.59|36
1647232000000|2022-03-14 04:26:40|2589.09|2581.39|2590.9|2583.2|2590.96|2583.26|2589.09|2581.39|34
1647232010000|2022-03-14 04:26:50|2590.96|2583.26|2591.26|2583.56|2592.61|2584.91|2590.85|2583.15|37
1647232020000|2022-03-14 04:27:00|2591.34|2583.64|2591.46|2583.76|2591.82|2584.12|2590.61|2582.91|34
1647232030000|2022-03-14 04:27:10|2591.62|2583.92|2592.64|2584.94|2592.64|2584.94|2591.44|2583.74|31
1647232040000|2022-03-14 04:27:20|2592.61|2584.91|2592.25|2584.55|2593.09|2585.39|2592.25|2584.55|33
1647232050000|2022-03-14 04:27:30|2592.28|2584.58|2592.01|2584.31|2592.52|2584.82|2592|2584.3|22
1647232060000|2022-03-14 04:27:40|2592.03|2584.33|2591.26|2583.56|2592.03|2584.33|2591.26|2583.56|28
1647232070000|2022-03-14 04:27:50|2591.27|2583.57|2589.2|2581.5|2591.27|2583.57|2588.82|2581.12|37
1647232080000|2022-03-14 04:28:00|2589.22|2581.52|2588.21|2580.51|2589.37|2581.67|2588.04|2580.34|19
1647232090000|2022-03-14 04:28:10|2588.18|2580.48|2588.73|2581.03|2589.22|2581.52|2588.15|2580.45|32
1647232100000|2022-03-14 04:28:20|2588.68|2580.98|2589.17|2581.47|2589.82|2582.12|2588.68|2580.98|30
1647232110000|2022-03-14 04:28:30|2589.09|2581.39|2589.75|2582.05|2589.91|2582.21|2589.01|2581.31|37
1647232120000|2022-03-14 04:28:40|2589.36|2581.66|2589.15|2581.45|2589.54|2581.84|2588.93|2581.23|33
1647232130000|2022-03-14 04:28:50|2589.1|2581.4|2588.9|2581.2|2589.15|2581.45|2588.58|2580.88|33
1647232140000|2022-03-14 04:29:00|2588.86|2581.16|2588.78|2581.08|2588.86|2581.16|2588.67|2580.97|8
1647232150000|2022-03-14 04:29:10|2588.77|2581.07|2588.86|2581.16|2588.86|2581.16|2588.54|2580.84|10
1647232160000|2022-03-14 04:29:20|2588.75|2581.05|2586.56|2578.86|2588.75|2581.05|2586.55|2578.85|28
1647232170000|2022-03-14 04:29:30|2586.49|2578.79|2586.36|2578.66|2586.59|2578.89|2586.34|2578.64|21
1647232180000|2022-03-14 04:29:40|2586.37|2578.67|2586.36|2578.66|2586.71|2579.01|2586.33|2578.63|19
1647232190000|2022-03-14 04:29:50|2586.62|2578.92|2582|2574.3|2586.62|2578.92|2582|2574.3|31
1647232200000|2022-03-14 04:30:00|2581.83|2574.13|2582.8|2575.1|2582.8|2575.1|2581.18|2573.48|34
1647232210000|2022-03-14 04:30:10|2582.88|2575.18|2583.73|2576.03|2583.99|2576.29|2582.61|2574.91|23
1647232220000|2022-03-14 04:30:20|2583.74|2576.04|2584.89|2577.19|2584.99|2577.29|2583.61|2575.91|31
1647232230000|2022-03-14 04:30:30|2585.07|2577.37|2584.75|2577.05|2585.5|2577.8|2584.75|2577.05|17
1647232240000|2022-03-14 04:30:40|2584.52|2576.82|2583.92|2576.22|2584.55|2576.85|2583.76|2576.06|28
1647232250000|2022-03-14 04:30:50|2583.79|2576.09|2583.41|2575.71|2583.79|2576.09|2583|2575.3|32
1647232260000|2022-03-14 04:31:00|2583.49|2575.79|2580.61|2572.91|2583.58|2575.88|2579.75|2572.05|37
1647232270000|2022-03-14 04:31:10|2580.54|2572.84|2579.71|2572.01|2580.54|2572.84|2578.97|2571.27|38
1647232280000|2022-03-14 04:31:20|2579.63|2571.93|2575.56|2567.86|2579.73|2572.03|2574.97|2567.27|40
1647232290000|2022-03-14 04:31:30|2575.58|2567.88|2574.45|2566.75|2575.74|2568.04|2573.87|2566.17|34
1647232300000|2022-03-14 04:31:40|2574.06|2566.36|2574.03|2566.33|2574.29|2566.59|2572.77|2565.07|40
1647232310000|2022-03-14 04:31:50|2573.94|2566.24|2571.3|2563.6|2574.3|2566.6|2571|2563.3|36
1647232320000|2022-03-14 04:32:00|2570.97|2563.27|2571.7|2564|2571.71|2564.01|2570.89|2563.19|36
1647232330000|2022-03-14 04:32:10|2571.92|2564.22|2572.27|2564.57|2572.72|2565.02|2571.87|2564.17|31
1647232340000|2022-03-14 04:32:20|2572.22|2564.52|2571.64|2563.94|2572.22|2564.52|2571.09|2563.39|33
1647232350000|2022-03-14 04:32:30|2571.88|2564.18|2571.65|2563.95|2573.15|2565.45|2571.13|2563.43|38
1647232360000|2022-03-14 04:32:40|2571.6|2563.9|2573.15|2565.45|2573.15|2565.45|2571.42|2563.72|32
1647232370000|2022-03-14 04:32:50|2573.28|2565.58|2572.29|2564.59|2573.76|2566.06|2572.04|2564.34|34
1647232380000|2022-03-14 04:33:00|2572.27|2564.57|2571.8|2564.1|2572.28|2564.58|2571.49|2563.79|32
1647232390000|2022-03-14 04:33:10|2571.86|2564.16|2573.19|2565.49|2573.27|2565.57|2571.75|2564.05|32
1647232400000|2022-03-14 04:33:20|2573.07|2565.37|2574.14|2566.44|2574.14|2566.44|2572.93|2565.23|30
1647232410000|2022-03-14 04:33:30|2574.44|2566.74|2574.73|2567.03|2574.73|2567.03|2574.07|2566.37|39
1647232420000|2022-03-14 04:33:40|2574.85|2567.15|2574.14|2566.44|2575.46|2567.76|2574.14|2566.44|37
1647232430000|2022-03-14 04:33:50|2574.18|2566.48|2573.74|2566.04|2574.7|2567|2573.7|2566|33
1647232440000|2022-03-14 04:34:00|2573.78|2566.08|2577.54|2569.84|2577.62|2569.92|2573.77|2566.07|38
1647232450000|2022-03-14 04:34:10|2577.67|2569.97|2576.82|2569.12|2577.91|2570.21|2576.81|2569.11|38
1647232460000|2022-03-14 04:34:20|2576.83|2569.13|2577.06|2569.36|2577.33|2569.63|2576.83|2569.13|35
1647232470000|2022-03-14 04:34:30|2576.94|2569.24|2576.5|2568.8|2577.1|2569.4|2576.23|2568.53|34
1647232480000|2022-03-14 04:34:40|2576.52|2568.82|2576.1|2568.4|2576.66|2568.96|2576.07|2568.37|35
1647232490000|2022-03-14 04:34:50|2575.91|2568.21|2574.86|2567.16|2575.91|2568.21|2574.73|2567.03|36
1647232500000|2022-03-14 04:35:00|2574.89|2567.19|2574.63|2566.93|2575.02|2567.32|2574.25|2566.55|35
1647232510000|2022-03-14 04:35:10|2574.44|2566.74|2573.45|2565.75|2574.55|2566.85|2573.36|2565.66|35
1647232520000|2022-03-14 04:35:20|2573.34|2565.64|2575.68|2567.98|2575.79|2568.09|2572.93|2565.23|39
1647232530000|2022-03-14 04:35:30|2575.78|2568.08|2576.68|2568.98|2576.86|2569.16|2575.78|2568.08|37
1647232540000|2022-03-14 04:35:40|2577.1|2569.4|2577.1|2569.4|2577.27|2569.57|2576.86|2569.16|33
1647232550000|2022-03-14 04:35:50|2577.25|2569.55|2577.19|2569.49|2577.29|2569.59|2576.9|2569.2|20
1647232560000|2022-03-14 04:36:00|2577.18|2569.48|2577.22|2569.52|2577.27|2569.57|2577.12|2569.42|12
1647232570000|2022-03-14 04:36:10|2577.2|2569.5|2576.64|2568.94|2577.21|2569.51|2576.64|2568.94|25
1647232580000|2022-03-14 04:36:20|2576.55|2568.85|2576.34|2568.64|2576.55|2568.85|2576.19|2568.49|27
1647232590000|2022-03-14 04:36:30|2576.38|2568.68|2576.53|2568.83|2576.53|2568.83|2576|2568.3|31
1647232600000|2022-03-14 04:36:40|2576.48|2568.78|2575.64|2567.94|2576.52|2568.82|2575.56|2567.86|34
1647232610000|2022-03-14 04:36:50|2575.43|2567.73|2573.6|2565.9|2575.46|2567.76|2573.21|2565.51|36
1647232620000|2022-03-14 04:37:00|2573.32|2565.62|2573.03|2565.33|2573.97|2566.27|2572.54|2564.84|36
1647232630000|2022-03-14 04:37:10|2572.89|2565.19|2572.35|2564.65|2573.04|2565.34|2572.24|2564.54|30
1647232640000|2022-03-14 04:37:20|2572.45|2564.75|2572.55|2564.85|2572.89|2565.19|2572.39|2564.69|33
1647232650000|2022-03-14 04:37:30|2572.23|2564.53|2572.61|2564.91|2572.62|2564.92|2572.23|2564.53|28
1647232660000|2022-03-14 04:37:40|2572.73|2565.03|2572.76|2565.06|2573.54|2565.84|2572.58|2564.88|31
1647232670000|2022-03-14 04:37:50|2572.77|2565.07|2573.22|2565.52|2573.66|2565.96|2572.75|2565.05|30
1647232680000|2022-03-14 04:38:00|2572.98|2565.28|2572.28|2564.58|2572.98|2565.28|2571.95|2564.25|30
1647232690000|2022-03-14 04:38:10|2572.26|2564.56|2573.1|2565.4|2573.33|2565.63|2572.24|2564.54|34
1647232700000|2022-03-14 04:38:20|2573.04|2565.34|2573.71|2566.01|2574.17|2566.47|2572.59|2564.89|33
1647232710000|2022-03-14 04:38:30|2573.57|2565.87|2573.03|2565.33|2573.78|2566.08|2572.98|2565.28|29
1647232720000|2022-03-14 04:38:40|2573.01|2565.31|2573.39|2565.69|2573.5|2565.8|2573.01|2565.31|24
1647232730000|2022-03-14 04:38:50|2573.38|2565.68|2573.06|2565.36|2573.38|2565.68|2572.98|2565.28|10
1647232740000|2022-03-14 04:39:00|2572.88|2565.18|2573|2565.3|2573.46|2565.76|2572.88|2565.18|30
1647232750000|2022-03-14 04:39:10|2573.13|2565.43|2573.23|2565.53|2573.34|2565.64|2573.1|2565.4|22
1647232760000|2022-03-14 04:39:20|2573.22|2565.52|2573.06|2565.36|2573.23|2565.53|2573.04|2565.34|13
1647232770000|2022-03-14 04:39:30|2573.05|2565.35|2572.87|2565.17|2573.21|2565.51|2572.48|2564.78|24
1647232780000|2022-03-14 04:39:40|2572.85|2565.15|2573.44|2565.74|2573.44|2565.74|2572.6|2564.9|25
1647232790000|2022-03-14 04:39:50|2573.65|2565.95|2575.35|2567.65|2575.57|2567.87|2573.65|2565.95|30
1647232800000|2022-03-14 04:40:00|2575.44|2567.74|2576.47|2568.77|2577.35|2569.65|2575.44|2567.74|32
1647232810000|2022-03-14 04:40:10|2576.53|2568.83|2575.7|2568|2576.53|2568.83|2574.84|2567.14|28
1647232820000|2022-03-14 04:40:20|2575.63|2567.93|2575.77|2568.07|2576.05|2568.35|2575.63|2567.93|15
1647232830000|2022-03-14 04:40:30|2575.68|2567.98|2575.09|2567.39|2575.82|2568.12|2575.07|2567.37|17
1647232840000|2022-03-14 04:40:40|2575.18|2567.48|2575.86|2568.16|2575.96|2568.26|2575.18|2567.48|27
1647232850000|2022-03-14 04:40:50|2575.81|2568.11|2575.61|2567.91|2575.84|2568.14|2575.57|2567.87|25
1647232860000|2022-03-14 04:41:00|2575.6|2567.9|2575.54|2567.84|2575.64|2567.94|2575.53|2567.83|23
1647232870000|2022-03-14 04:41:10|2575.52|2567.82|2575.84|2568.14|2576.12|2568.42|2575.52|2567.82|20
1647232880000|2022-03-14 04:41:20|2575.82|2568.12|2575.35|2567.65|2575.83|2568.13|2575.04|2567.34|24
1647232890000|2022-03-14 04:41:30|2575.2|2567.5|2575.17|2567.47|2575.28|2567.58|2574.99|2567.29|20
1647232900000|2022-03-14 04:41:40|2575.27|2567.57|2575.17|2567.47|2575.27|2567.57|2575.14|2567.44|7
1647232910000|2022-03-14 04:41:50|2575.27|2567.57|2573.74|2566.04|2575.31|2567.61|2573.36|2565.66|32
1647232920000|2022-03-14 04:42:00|2573.84|2566.14|2575.26|2567.56|2575.37|2567.67|2573.7|2566|35
1647232930000|2022-03-14 04:42:10|2575.31|2567.61|2575.32|2567.62|2575.64|2567.94|2575.31|2567.61|15
1647232940000|2022-03-14 04:42:20|2575.33|2567.63|2575.41|2567.71|2575.42|2567.72|2575.29|2567.59|20
1647232950000|2022-03-14 04:42:30|2575.42|2567.72|2575.3|2567.6|2575.42|2567.72|2575.29|2567.59|23
1647232960000|2022-03-14 04:42:40|2575.29|2567.59|2574.11|2566.41|2575.36|2567.66|2574.03|2566.33|26
1647232970000|2022-03-14 04:42:50|2574.07|2566.37|2573.48|2565.78|2574.08|2566.38|2573.34|2565.64|24
1647232980000|2022-03-14 04:43:00|2573.49|2565.79|2573.68|2565.98|2573.71|2566.01|2573.38|2565.68|25
1647232990000|2022-03-14 04:43:10|2573.56|2565.86|2573.29|2565.59|2573.62|2565.92|2573.23|2565.53|21
1647233000000|2022-03-14 04:43:20|2573.3|2565.6|2573.36|2565.66|2573.43|2565.73|2573.26|2565.56|22
1647233010000|2022-03-14 04:43:30|2573.38|2565.68|2573.26|2565.56|2573.42|2565.72|2573.01|2565.31|22
1647233020000|2022-03-14 04:43:40|2573.28|2565.58|2573.19|2565.49|2573.33|2565.63|2573.02|2565.32|23
1647233030000|2022-03-14 04:43:50|2573.12|2565.42|2573.26|2565.56|2573.37|2565.67|2573.01|2565.31|23
1647233040000|2022-03-14 04:44:00|2573.29|2565.59|2573.35|2565.65|2573.36|2565.66|2573.12|2565.42|25
1647233050000|2022-03-14 04:44:10|2573.34|2565.64|2573.25|2565.55|2573.42|2565.72|2573.17|2565.47|21
1647233060000|2022-03-14 04:44:20|2573.26|2565.56|2573.26|2565.56|2573.28|2565.58|2573.2|2565.5|19
1647233070000|2022-03-14 04:44:30|2573.21|2565.51|2573.31|2565.61|2573.33|2565.63|2573.2|2565.5|14
1647233080000|2022-03-14 04:44:40|2573.32|2565.62|2573.33|2565.63|2573.45|2565.75|2573.24|2565.54|25
1647233090000|2022-03-14 04:44:50|2573.31|2565.61|2573.85|2566.15|2573.97|2566.27|2573.31|2565.61|20
1647233100000|2022-03-14 04:45:00|2573.86|2566.16|2573.99|2566.29|2574.03|2566.33|2573.56|2565.86|22
1647233110000|2022-03-14 04:45:10|2573.98|2566.28|2573.92|2566.22|2574.01|2566.31|2573.49|2565.79|29
1647233120000|2022-03-14 04:45:20|2573.9|2566.2|2574.92|2567.22|2575.34|2567.64|2573.79|2566.09|32
1647233130000|2022-03-14 04:45:30|2574.58|2566.88|2573.19|2565.49|2574.71|2567.01|2573.19|2565.49|34
1647233140000|2022-03-14 04:45:40|2573.12|2565.42|2573.38|2565.68|2573.72|2566.02|2573.02|2565.32|36
1647233150000|2022-03-14 04:45:50|2573.04|2565.34|2573.25|2565.55|2573.87|2566.17|2572.94|2565.24|36
1647233160000|2022-03-14 04:46:00|2573.3|2565.6|2573.48|2565.78|2573.55|2565.85|2573.14|2565.44|30
1647233170000|2022-03-14 04:46:10|2573.47|2565.77|2573.26|2565.56|2573.56|2565.86|2573.17|2565.47|31
1647233180000|2022-03-14 04:46:20|2573.21|2565.51|2573.45|2565.75|2573.54|2565.84|2573.21|2565.51|29
1647233190000|2022-03-14 04:46:30|2573.51|2565.81|2573.59|2565.89|2573.59|2565.89|2573.4|2565.7|21
1647233200000|2022-03-14 04:46:40|2573.52|2565.82|2574.04|2566.34|2574.18|2566.48|2573.47|2565.77|36
1647233210000|2022-03-14 04:46:50|2573.95|2566.25|2574.03|2566.33|2574.03|2566.33|2573.53|2565.83|34
1647233220000|2022-03-14 04:47:00|2573.85|2566.15|2573.95|2566.25|2574.03|2566.33|2573.77|2566.07|30
1647233230000|2022-03-14 04:47:10|2573.9|2566.2|2574.66|2566.96|2575.02|2567.32|2573.89|2566.19|34
1647233240000|2022-03-14 04:47:20|2574.41|2566.71|2573.86|2566.16|2574.43|2566.73|2573.8|2566.1|31
1647233250000|2022-03-14 04:47:30|2573.87|2566.17|2573.95|2566.25|2574.15|2566.45|2573.82|2566.12|27
1647233260000|2022-03-14 04:47:40|2573.96|2566.26|2573.76|2566.06|2573.96|2566.26|2573.41|2565.71|30
1647233270000|2022-03-14 04:47:50|2573.75|2566.05|2573.76|2566.06|2574.04|2566.34|2573.6|2565.9|32
1647233280000|2022-03-14 04:48:00|2573.62|2565.92|2573.78|2566.08|2573.83|2566.13|2573.48|2565.78|33
1647233290000|2022-03-14 04:48:10|2573.69|2565.99|2573.8|2566.1|2573.82|2566.12|2573.6|2565.9|29
1647233300000|2022-03-14 04:48:20|2573.69|2565.99|2573.68|2565.98|2573.89|2566.19|2573.58|2565.88|12
1647233310000|2022-03-14 04:48:30|2573.69|2565.99|2573.82|2566.12|2573.82|2566.12|2573.48|2565.78|17
1647233320000|2022-03-14 04:48:40|2573.81|2566.11|2573.59|2565.89|2573.81|2566.11|2573.48|2565.78|25
1647233330000|2022-03-14 04:48:50|2573.67|2565.97|2573.68|2565.98|2573.78|2566.08|2573.41|2565.71|28
1647233340000|2022-03-14 04:49:00|2573.72|2566.02|2573.86|2566.16|2573.86|2566.16|2573.32|2565.62|16
1647233350000|2022-03-14 04:49:10|2573.88|2566.18|2574.28|2566.58|2574.56|2566.86|2573.88|2566.18|29
1647233360000|2022-03-14 04:49:20|2574.5|2566.8|2574.24|2566.54|2575.24|2567.54|2574.24|2566.54|16
1647233370000|2022-03-14 04:49:30|2574.17|2566.47|2573.95|2566.25|2574.17|2566.47|2573.93|2566.23|17
1647233380000|2022-03-14 04:49:40|2574.03|2566.33|2574.08|2566.38|2574.1|2566.4|2573.99|2566.29|15
1647233390000|2022-03-14 04:49:50|2574.16|2566.46|2574.6|2566.9|2574.6|2566.9|2574.07|2566.37|20
1647233400000|2022-03-14 04:50:00|2574.44|2566.74|2574.67|2566.97|2575.68|2567.98|2574.44|2566.74|34
1647233410000|2022-03-14 04:50:10|2574.91|2567.21|2574.96|2567.26|2575.08|2567.38|2574.54|2566.84|35
1647233420000|2022-03-14 04:50:20|2575|2567.3|2575.47|2567.77|2575.8|2568.1|2574.9|2567.2|31
1647233430000|2022-03-14 04:50:30|2575.55|2567.85|2576.18|2568.48|2576.18|2568.48|2575.37|2567.67|36
1647233440000|2022-03-14 04:50:40|2576.14|2568.44|2577.18|2569.48|2577.61|2569.91|2576.14|2568.44|37
1647233450000|2022-03-14 04:50:50|2577|2569.3|2576.77|2569.07|2577.34|2569.64|2576.77|2569.07|30
1647233460000|2022-03-14 04:51:00|2576.74|2569.04|2577.01|2569.31|2577.11|2569.41|2576.63|2568.93|29
1647233470000|2022-03-14 04:51:10|2577.05|2569.35|2578.4|2570.7|2578.41|2570.71|2576.99|2569.29|31
1647233480000|2022-03-14 04:51:20|2578.42|2570.72|2577.36|2569.66|2578.42|2570.72|2577.36|2569.66|26
1647233490000|2022-03-14 04:51:30|2577.23|2569.53|2576.71|2569.01|2577.23|2569.53|2576.65|2568.95|23
1647233500000|2022-03-14 04:51:40|2576.73|2569.03|2576.39|2568.69|2576.73|2569.03|2575.63|2567.93|29
1647233510000|2022-03-14 04:51:50|2576.38|2568.68|2577.24|2569.54|2577.24|2569.54|2576.25|2568.55|31
1647233520000|2022-03-14 04:52:00|2577.31|2569.61|2577.66|2569.96|2578.27|2570.57|2577.31|2569.61|33
1647233530000|2022-03-14 04:52:10|2577.65|2569.95|2577.55|2569.85|2577.65|2569.95|2577.37|2569.67|26
1647233540000|2022-03-14 04:52:20|2577.5|2569.8|2577.21|2569.51|2577.64|2569.94|2576.63|2568.93|34
1647233550000|2022-03-14 04:52:30|2577.19|2569.49|2577.12|2569.42|2577.19|2569.49|2576.89|2569.19|25
1647233560000|2022-03-14 04:52:40|2577.11|2569.41|2576.51|2568.81|2577.11|2569.41|2576.42|2568.72|28
1647233570000|2022-03-14 04:52:50|2576.53|2568.83|2576.03|2568.33|2576.58|2568.88|2576|2568.3|29
1647233580000|2022-03-14 04:53:00|2576.24|2568.54|2576.47|2568.77|2576.47|2568.77|2575.96|2568.26|19
1647233590000|2022-03-14 04:53:10|2576.44|2568.74|2576.18|2568.48|2576.45|2568.75|2576.18|2568.48|8
1647233600000|2022-03-14 04:53:20|2576.2|2568.5|2575.64|2567.94|2576.21|2568.51|2575.27|2567.57|21
1647233610000|2022-03-14 04:53:30|2575.63|2567.93|2575.35|2567.65|2575.68|2567.98|2575.35|2567.65|23
1647233620000|2022-03-14 04:53:40|2575.36|2567.66|2575.33|2567.63|2575.4|2567.7|2575.18|2567.48|24
1647233630000|2022-03-14 04:53:50|2575.32|2567.62|2574.38|2566.68|2575.33|2567.63|2574.38|2566.68|12
1647233640000|2022-03-14 04:54:00|2574.04|2566.34|2571.47|2563.77|2574.04|2566.34|2571.47|2563.77|30
1647233650000|2022-03-14 04:54:10|2571.41|2563.71|2569.95|2562.25|2571.41|2563.71|2569.74|2562.04|37
1647233660000|2022-03-14 04:54:20|2569.93|2562.23|2569.64|2561.94|2570.1|2562.4|2569.64|2561.94|33
1647233670000|2022-03-14 04:54:30|2569.65|2561.95|2570.81|2563.11|2570.81|2563.11|2569.54|2561.84|35
1647233680000|2022-03-14 04:54:40|2570.8|2563.1|2569.42|2561.72|2570.8|2563.1|2568.76|2561.06|37
1647233690000|2022-03-14 04:54:50|2569.57|2561.87|2570.33|2562.63|2570.44|2562.74|2569.4|2561.7|34
1647233700000|2022-03-14 04:55:00|2570.32|2562.62|2570.08|2562.38|2570.42|2562.72|2569.84|2562.14|37
1647233710000|2022-03-14 04:55:10|2569.95|2562.25|2570.45|2562.75|2570.45|2562.75|2569.95|2562.25|35
1647233720000|2022-03-14 04:55:20|2570.32|2562.62|2571.16|2563.46|2571.19|2563.49|2570.3|2562.6|22
1647233730000|2022-03-14 04:55:30|2571.2|2563.5|2571.11|2563.41|2571.24|2563.54|2571.11|2563.41|23
1647233740000|2022-03-14 04:55:40|2571.14|2563.44|2570.63|2562.93|2571.26|2563.56|2570.16|2562.46|34
1647233750000|2022-03-14 04:55:50|2570.62|2562.92|2570.35|2562.65|2570.62|2562.92|2570.27|2562.57|15
1647233760000|2022-03-14 04:56:00|2570.34|2562.64|2569.75|2562.05|2570.36|2562.66|2569.67|2561.97|30
1647233770000|2022-03-14 04:56:10|2569.71|2562.01|2569.8|2562.1|2569.86|2562.16|2569.7|2562|20
1647233780000|2022-03-14 04:56:20|2569.75|2562.05|2569.83|2562.13|2569.97|2562.27|2569.73|2562.03|20
1647233790000|2022-03-14 04:56:30|2569.82|2562.12|2569.97|2562.27|2570.47|2562.77|2569.82|2562.12|33
1647233800000|2022-03-14 04:56:40|2570.01|2562.31|2570.23|2562.53|2570.37|2562.67|2570.01|2562.31|24
1647233810000|2022-03-14 04:56:50|2570.2|2562.5|2571.12|2563.42|2571.12|2563.42|2570.18|2562.48|24
1647233820000|2022-03-14 04:57:00|2571.09|2563.39|2571.01|2563.31|2571.47|2563.77|2571.01|2563.31|27
1647233830000|2022-03-14 04:57:10|2571.1|2563.4|2570.96|2563.26|2571.1|2563.4|2570.87|2563.17|29
1647233840000|2022-03-14 04:57:20|2570.98|2563.28|2570.9|2563.2|2570.98|2563.28|2570.83|2563.13|23
1647233850000|2022-03-14 04:57:30|2570.88|2563.18|2571.05|2563.35|2571.05|2563.35|2570.84|2563.14|19
1647233860000|2022-03-14 04:57:40|2571.04|2563.34|2570.56|2562.86|2571.06|2563.36|2570.28|2562.58|33
1647233870000|2022-03-14 04:57:50|2570.58|2562.88|2571.98|2564.28|2571.98|2564.28|2570.56|2562.86|29
1647233880000|2022-03-14 04:58:00|2572.07|2564.37|2571.94|2564.24|2572.31|2564.61|2571.13|2563.43|38
1647233890000|2022-03-14 04:58:10|2571.99|2564.29|2573.49|2565.79|2573.49|2565.79|2571.84|2564.14|35
1647233900000|2022-03-14 04:58:20|2573.55|2565.85|2573.25|2565.55|2573.77|2566.07|2573.19|2565.49|38
1647233910000|2022-03-14 04:58:30|2573.21|2565.51|2573.03|2565.33|2573.21|2565.51|2573.03|2565.33|20
1647233920000|2022-03-14 04:58:40|2573.04|2565.34|2573.41|2565.71|2573.62|2565.92|2573.04|2565.34|26
1647233930000|2022-03-14 04:58:50|2573.42|2565.72|2573.12|2565.42|2573.42|2565.72|2572.98|2565.28|34
1647233940000|2022-03-14 04:59:00|2573.09|2565.39|2572.6|2564.9|2573.14|2565.44|2572.42|2564.72|30
1647233950000|2022-03-14 04:59:10|2572.57|2564.87|2574.23|2566.53|2574.28|2566.58|2572.53|2564.83|35
1647233960000|2022-03-14 04:59:20|2574.3|2566.6|2574.55|2566.85|2574.99|2567.29|2574.08|2566.38|30
1647233970000|2022-03-14 04:59:30|2574.6|2566.9|2575.6|2567.9|2575.6|2567.9|2574.6|2566.9|32
1647233980000|2022-03-14 04:59:40|2575.56|2567.86|2574.98|2567.28|2575.61|2567.91|2574.92|2567.22|30
1647233990000|2022-03-14 04:59:50|2574.96|2567.26|2574.49|2566.79|2575.04|2567.34|2574.08|2566.38|30
1647234000000|2022-03-14 05:00:00|2574.5|2566.8|2574.71|2567.01|2575.56|2567.86|2574.49|2566.79|34
1647234010000|2022-03-14 05:00:10|2574.81|2567.11|2574.62|2566.92|2575|2567.3|2574.49|2566.79|31
1647234020000|2022-03-14 05:00:20|2574.7|2567|2574.71|2567.01|2574.77|2567.07|2574.62|2566.92|18
1647234030000|2022-03-14 05:00:30|2574.72|2567.02|2576.04|2568.34|2576.04|2568.34|2574.67|2566.97|27
1647234040000|2022-03-14 05:00:40|2575.98|2568.28|2577.42|2569.72|2577.79|2570.09|2575.98|2568.28|38
1647234050000|2022-03-14 05:00:50|2577.44|2569.74|2578.62|2570.92|2578.78|2571.08|2577.41|2569.71|36
1647234060000|2022-03-14 05:01:00|2578.53|2570.83|2577.96|2570.26|2578.6|2570.9|2577.81|2570.11|35
1647234070000|2022-03-14 05:01:10|2577.95|2570.25|2577.57|2569.87|2577.96|2570.26|2576.45|2568.75|29
1647234080000|2022-03-14 05:01:20|2577.51|2569.81|2577.53|2569.83|2577.72|2570.02|2576.93|2569.23|31
1647234090000|2022-03-14 05:01:30|2577.47|2569.77|2577.83|2570.13|2577.88|2570.18|2577.07|2569.37|24
1647234100000|2022-03-14 05:01:40|2577.81|2570.11|2577.99|2570.29|2578.08|2570.38|2577.81|2570.11|11
1647234110000|2022-03-14 05:01:50|2577.98|2570.28|2577.89|2570.19|2577.98|2570.28|2577.87|2570.17|15
1647234120000|2022-03-14 05:02:00|2577.9|2570.2|2578.42|2570.72|2578.42|2570.72|2577.35|2569.65|34
1647234130000|2022-03-14 05:02:10|2578.43|2570.73|2577.36|2569.66|2578.58|2570.88|2577.27|2569.57|36
1647234140000|2022-03-14 05:02:20|2577.38|2569.68|2576.37|2568.67|2577.38|2569.68|2575.5|2567.8|32
1647234150000|2022-03-14 05:02:30|2576.33|2568.63|2575.59|2567.89|2576.42|2568.72|2574.77|2567.07|36
1647234160000|2022-03-14 05:02:40|2575.57|2567.87|2575.71|2568.01|2575.71|2568.01|2575.39|2567.69|34
1647234170000|2022-03-14 05:02:50|2575.68|2567.98|2576.17|2568.47|2576.17|2568.47|2575.22|2567.52|27
1647234180000|2022-03-14 05:03:00|2576.11|2568.41|2574.67|2566.97|2576.19|2568.49|2574.59|2566.89|35
1647234190000|2022-03-14 05:03:10|2574.66|2566.96|2574.5|2566.8|2574.76|2567.06|2574.46|2566.76|27
1647234200000|2022-03-14 05:03:20|2574.51|2566.81|2574.71|2567.01|2574.79|2567.09|2574.46|2566.76|25
1647234210000|2022-03-14 05:03:30|2574.77|2567.07|2572.47|2564.77|2574.77|2567.07|2572.47|2564.77|33
1647234220000|2022-03-14 05:03:40|2572.68|2564.98|2573.15|2565.45|2573.15|2565.45|2572.36|2564.66|31
1647234230000|2022-03-14 05:03:50|2573.18|2565.48|2573.6|2565.9|2573.6|2565.9|2572.86|2565.16|35
1647234240000|2022-03-14 05:04:00|2573.57|2565.87|2573.26|2565.56|2573.57|2565.87|2573.21|2565.51|24
1647234250000|2022-03-14 05:04:10|2573.25|2565.55|2573.35|2565.65|2573.39|2565.69|2573.24|2565.54|27
1647234260000|2022-03-14 05:04:20|2573.32|2565.62|2572.93|2565.23|2573.35|2565.65|2572.84|2565.14|26
1647234270000|2022-03-14 05:04:30|2573.13|2565.43|2573.01|2565.31|2573.26|2565.56|2572.4|2564.7|35
1647234280000|2022-03-14 05:04:40|2573.02|2565.32|2573.21|2565.51|2573.21|2565.51|2572.93|2565.23|28
1647234290000|2022-03-14 05:04:50|2573.24|2565.54|2572.77|2565.07|2573.27|2565.57|2572.74|2565.04|28
1647234300000|2022-03-14 05:05:00|2572.73|2565.03|2573.49|2565.79|2573.7|2566|2572.71|2565.01|31
1647234310000|2022-03-14 05:05:10|2573.43|2565.73|2573.52|2565.82|2573.62|2565.92|2573.39|2565.69|19
1647234320000|2022-03-14 05:05:20|2573.69|2565.99|2573.78|2566.08|2573.8|2566.1|2573.65|2565.95|19
1647234330000|2022-03-14 05:05:30|2573.76|2566.06|2573.92|2566.22|2573.92|2566.22|2573.7|2566|18
1647234340000|2022-03-14 05:05:40|2573.88|2566.18|2573.92|2566.22|2574.07|2566.37|2573.86|2566.16|20
1647234350000|2022-03-14 05:05:50|2573.9|2566.2|2575.42|2567.72|2575.48|2567.78|2573.81|2566.11|37
1647234360000|2022-03-14 05:06:00|2575.39|2567.69|2575.36|2567.66|2575.47|2567.77|2575.17|2567.47|32
1647234370000|2022-03-14 05:06:10|2575.37|2567.67|2575.46|2567.76|2575.6|2567.9|2575.37|2567.67|29
1647234380000|2022-03-14 05:06:20|2575.45|2567.75|2575.53|2567.83|2575.58|2567.88|2575.45|2567.75|21
1647234390000|2022-03-14 05:06:30|2575.52|2567.82|2576.06|2568.36|2576.06|2568.36|2575.48|2567.78|28
1647234400000|2022-03-14 05:06:40|2576.18|2568.48|2576.8|2569.1|2577.16|2569.46|2576.17|2568.47|36
1647234410000|2022-03-14 05:06:50|2576.82|2569.12|2576.44|2568.74|2576.82|2569.12|2576.39|2568.69|26
1647234420000|2022-03-14 05:07:00|2576.47|2568.77|2576.59|2568.89|2576.75|2569.05|2576.4|2568.7|28
1647234430000|2022-03-14 05:07:10|2576.57|2568.87|2577.29|2569.59|2577.29|2569.59|2576.55|2568.85|33
1647234440000|2022-03-14 05:07:20|2577.28|2569.58|2577.22|2569.52|2577.35|2569.65|2577.11|2569.41|36
1647234450000|2022-03-14 05:07:30|2577.14|2569.44|2576.95|2569.25|2577.14|2569.44|2576.89|2569.19|33
1647234460000|2022-03-14 05:07:40|2576.9|2569.2|2577.07|2569.37|2577.19|2569.49|2576.9|2569.2|22
1647234470000|2022-03-14 05:07:50|2577.05|2569.35|2577.08|2569.38|2577.09|2569.39|2576.98|2569.28|10
1647234480000|2022-03-14 05:08:00|2577.11|2569.41|2576.96|2569.26|2577.33|2569.63|2576.85|2569.15|32
1647234490000|2022-03-14 05:08:10|2577|2569.3|2577.71|2570.01|2577.73|2570.03|2577|2569.3|28
1647234500000|2022-03-14 05:08:20|2577.7|2570|2577.55|2569.85|2577.76|2570.06|2577.47|2569.77|33
1647234510000|2022-03-14 05:08:30|2577.54|2569.84|2577.5|2569.8|2577.59|2569.89|2577.49|2569.79|23
1647234520000|2022-03-14 05:08:40|2577.55|2569.85|2577.42|2569.72|2577.57|2569.87|2577.38|2569.68|25
1647234530000|2022-03-14 05:08:50|2577.44|2569.74|2577.18|2569.48|2577.74|2570.04|2576.83|2569.13|32
1647234540000|2022-03-14 05:09:00|2577.21|2569.51|2577.44|2569.74|2577.55|2569.85|2577.18|2569.48|33
1647234550000|2022-03-14 05:09:10|2577.45|2569.75|2577.35|2569.65|2577.45|2569.75|2577.21|2569.51|36
1647234560000|2022-03-14 05:09:20|2577.36|2569.66|2577.45|2569.75|2577.5|2569.8|2577.28|2569.58|19
1647234570000|2022-03-14 05:09:30|2577.49|2569.79|2577.48|2569.78|2577.5|2569.8|2577.38|2569.68|29
1647234580000|2022-03-14 05:09:40|2577.57|2569.87|2578.63|2570.93|2578.63|2570.93|2577.57|2569.87|29
1647234590000|2022-03-14 05:09:50|2578.77|2571.07|2579.66|2571.96|2579.73|2572.03|2578.77|2571.07|36
1647234600000|2022-03-14 05:10:00|2579.68|2571.98|2580.26|2572.56|2580.54|2572.84|2579.64|2571.94|23
1647234610000|2022-03-14 05:10:10|2580.3|2572.6|2580.33|2572.63|2580.42|2572.72|2580.01|2572.31|33
1647234620000|2022-03-14 05:10:20|2580.35|2572.65|2580.84|2573.14|2581.98|2574.28|2580.16|2572.46|36
1647234630000|2022-03-14 05:10:30|2580.91|2573.21|2580.77|2573.07|2580.91|2573.21|2580.38|2572.68|32
1647234640000|2022-03-14 05:10:40|2580.78|2573.08|2581.21|2573.51|2581.7|2574|2580.78|2573.08|33
1647234650000|2022-03-14 05:10:50|2581.23|2573.53|2581.06|2573.36|2581.29|2573.59|2580.9|2573.2|32
1647234660000|2022-03-14 05:11:00|2581.08|2573.38|2580.15|2572.45|2581.08|2573.38|2579.8|2572.1|32
1647234670000|2022-03-14 05:11:10|2580.12|2572.42|2581.04|2573.34|2581.18|2573.48|2580.12|2572.42|36
1647234680000|2022-03-14 05:11:20|2581.07|2573.37|2581.87|2574.17|2581.87|2574.17|2581.01|2573.31|27
1647234690000|2022-03-14 05:11:30|2581.89|2574.19|2582.47|2574.77|2582.6|2574.9|2581.82|2574.12|31
1647234700000|2022-03-14 05:11:40|2582.49|2574.79|2583|2575.3|2583.02|2575.32|2582.4|2574.7|30
1647234710000|2022-03-14 05:11:50|2583.18|2575.48|2584.05|2576.35|2584.05|2576.35|2582.8|2575.1|38
1647234720000|2022-03-14 05:12:00|2584.19|2576.49|2583.7|2576|2584.41|2576.71|2583.7|2576|34
1647234730000|2022-03-14 05:12:10|2583.76|2576.06|2583.65|2575.95|2583.78|2576.08|2583.09|2575.39|28
1647234740000|2022-03-14 05:12:20|2583.83|2576.13|2583.26|2575.56|2584.05|2576.35|2583.23|2575.53|32
1647234750000|2022-03-14 05:12:30|2583.21|2575.51|2583.71|2576.01|2583.75|2576.05|2583.19|2575.49|31
1647234760000|2022-03-14 05:12:40|2583.75|2576.05|2584.74|2577.04|2584.76|2577.06|2583.75|2576.05|29
1647234770000|2022-03-14 05:12:50|2584.76|2577.06|2584.9|2577.2|2584.93|2577.23|2584.65|2576.95|25
1647234780000|2022-03-14 05:13:00|2584.93|2577.23|2584.67|2576.97|2585.14|2577.44|2584.63|2576.93|31
1647234790000|2022-03-14 05:13:10|2584.66|2576.96|2585.22|2577.52|2585.39|2577.69|2584.04|2576.34|33
1647234800000|2022-03-14 05:13:20|2585.24|2577.54|2585.27|2577.57|2585.33|2577.63|2584.96|2577.26|32
1647234810000|2022-03-14 05:13:30|2585.29|2577.59|2584.87|2577.17|2585.43|2577.73|2584.76|2577.06|26
1647234820000|2022-03-14 05:13:40|2584.84|2577.14|2584.35|2576.65|2585.07|2577.37|2584.3|2576.6|36
1647234830000|2022-03-14 05:13:50|2584.41|2576.71|2584.26|2576.56|2584.43|2576.73|2584.18|2576.48|24
1647234840000|2022-03-14 05:14:00|2584.23|2576.53|2584.64|2576.94|2584.81|2577.11|2584.22|2576.52|29
1647234850000|2022-03-14 05:14:10|2584.62|2576.92|2583.85|2576.15|2584.62|2576.92|2583.85|2576.15|33
1647234860000|2022-03-14 05:14:20|2583.9|2576.2|2583.84|2576.14|2584.12|2576.42|2583.56|2575.86|36
1647234870000|2022-03-14 05:14:30|2583.82|2576.12|2583.53|2575.83|2583.94|2576.24|2583.51|2575.81|17
1647234880000|2022-03-14 05:14:40|2583.54|2575.84|2583.41|2575.71|2583.61|2575.91|2582.99|2575.29|26
1647234890000|2022-03-14 05:14:50|2583.43|2575.73|2584.17|2576.47|2584.3|2576.6|2583.43|2575.73|32
1647234900000|2022-03-14 05:15:00|2584.18|2576.48|2583.91|2576.21|2584.29|2576.59|2583.91|2576.21|32
1647234910000|2022-03-14 05:15:10|2583.92|2576.22|2583.86|2576.16|2583.93|2576.23|2583.65|2575.95|18
1647234920000|2022-03-14 05:15:20|2583.85|2576.15|2583.79|2576.09|2583.85|2576.15|2583.77|2576.07|10
1647234930000|2022-03-14 05:15:30|2583.77|2576.07|2583.85|2576.15|2583.85|2576.15|2583.77|2576.07|12
1647234940000|2022-03-14 05:15:40|2584.02|2576.32|2584.06|2576.36|2584.16|2576.46|2584.01|2576.31|12
1647234950000|2022-03-14 05:15:50|2584.04|2576.34|2583.73|2576.03|2584.07|2576.37|2583.62|2575.92|27
1647234960000|2022-03-14 05:16:00|2583.75|2576.05|2584.23|2576.53|2584.23|2576.53|2583.56|2575.86|24
1647234970000|2022-03-14 05:16:10|2584.25|2576.55|2583.53|2575.83|2584.25|2576.55|2583.41|2575.71|34
1647234980000|2022-03-14 05:16:20|2583.47|2575.77|2583.36|2575.66|2583.65|2575.95|2583.24|2575.54|23
1647234990000|2022-03-14 05:16:30|2583.41|2575.71|2583.34|2575.64|2583.42|2575.72|2583.22|2575.52|26
1647235000000|2022-03-14 05:16:40|2583.35|2575.65|2583.45|2575.75|2583.47|2575.77|2583.23|2575.53|11
1647235010000|2022-03-14 05:16:50|2583.46|2575.76|2583.5|2575.8|2583.51|2575.81|2583.13|2575.43|26
1647235020000|2022-03-14 05:17:00|2583.41|2575.71|2583.46|2575.76|2583.47|2575.77|2583.3|2575.6|24
1647235030000|2022-03-14 05:17:10|2583.45|2575.75|2583.48|2575.78|2583.49|2575.79|2583.45|2575.75|6
1647235040000|2022-03-14 05:17:20|2583.49|2575.79|2583.77|2576.07|2583.77|2576.07|2583.17|2575.47|25
1647235050000|2022-03-14 05:17:30|2583.76|2576.06|2583.63|2575.93|2583.8|2576.1|2583.6|2575.9|27
1647235060000|2022-03-14 05:17:40|2583.62|2575.92|2583.53|2575.83|2583.63|2575.93|2583.51|2575.81|17
1647235070000|2022-03-14 05:17:50|2583.54|2575.84|2583.67|2575.97|2583.67|2575.97|2583.54|2575.84|6
1647235080000|2022-03-14 05:18:00|2583.59|2575.89|2583.55|2575.85|2583.59|2575.89|2583.52|2575.82|15
1647235090000|2022-03-14 05:18:10|2583.54|2575.84|2583.41|2575.71|2583.54|2575.84|2583.41|2575.71|8
1647235100000|2022-03-14 05:18:20|2583.42|2575.72|2583.38|2575.68|2583.43|2575.73|2583.36|2575.66|11
1647235110000|2022-03-14 05:18:30|2583.37|2575.67|2583.44|2575.74|2583.44|2575.74|2583.36|2575.66|5
1647235120000|2022-03-14 05:18:40|2583.43|2575.73|2583.02|2575.32|2583.43|2575.73|2583|2575.3|6
1647235130000|2022-03-14 05:18:50|2583.01|2575.31|2582.77|2575.07|2583.14|2575.44|2582.68|2574.98|5
1647235140000|2022-03-14 05:19:00|2583.12|2575.42|2582.77|2575.07|2583.12|2575.42|2582.73|2575.03|12
1647235150000|2022-03-14 05:19:10|2582.68|2574.98|2582.84|2575.14|2582.84|2575.14|2582.68|2574.98|8
1647235160000|2022-03-14 05:19:20|2582.85|2575.15|2581.39|2573.69|2582.85|2575.15|2581.39|2573.69|22
1647235170000|2022-03-14 05:19:30|2581.31|2573.61|2579.83|2572.13|2581.33|2573.63|2579.7|2572|33
1647235180000|2022-03-14 05:19:40|2579.73|2572.03|2581.18|2573.48|2581.23|2573.53|2579.73|2572.03|32
1647235190000|2022-03-14 05:19:50|2581.11|2573.41|2581.54|2573.84|2581.57|2573.87|2581.1|2573.4|27
1647235200000|2022-03-14 05:20:00|2581.55|2573.85|2580.76|2573.06|2581.55|2573.85|2580.75|2573.05|24
1647235210000|2022-03-14 05:20:10|2580.75|2573.05|2580.9|2573.2|2580.9|2573.2|2580.7|2573|19
1647235220000|2022-03-14 05:20:20|2580.89|2573.19|2580.86|2573.16|2580.91|2573.21|2580.66|2572.96|26
1647235230000|2022-03-14 05:20:30|2580.8|2573.1|2580.46|2572.76|2580.8|2573.1|2580.35|2572.65|31
1647235240000|2022-03-14 05:20:40|2580.48|2572.78|2580.82|2573.12|2580.86|2573.16|2580.1|2572.4|27
1647235250000|2022-03-14 05:20:50|2580.85|2573.15|2580.85|2573.15|2581.2|2573.5|2580.83|2573.13|28
1647235260000|2022-03-14 05:21:00|2580.8|2573.1|2579.86|2572.16|2580.8|2573.1|2579.86|2572.16|22
1647235270000|2022-03-14 05:21:10|2579.58|2571.88|2578.95|2571.25|2579.58|2571.88|2578.57|2570.87|35
1647235280000|2022-03-14 05:21:20|2579.06|2571.36|2578.89|2571.19|2579.06|2571.36|2578.84|2571.14|27
1647235290000|2022-03-14 05:21:30|2578.88|2571.18|2578.83|2571.13|2578.9|2571.2|2578.81|2571.11|13
1647235300000|2022-03-14 05:21:40|2578.86|2571.16|2578.77|2571.07|2578.86|2571.16|2578.65|2570.95|23
1647235310000|2022-03-14 05:21:50|2578.72|2571.02|2579.39|2571.69|2579.39|2571.69|2578.71|2571.01|30
1647235320000|2022-03-14 05:22:00|2579.34|2571.64|2578.99|2571.29|2579.5|2571.8|2578.77|2571.07|36
1647235330000|2022-03-14 05:22:10|2579|2571.3|2579.41|2571.71|2579.6|2571.9|2578.92|2571.22|26
1647235340000|2022-03-14 05:22:20|2579.38|2571.68|2579.99|2572.29|2579.99|2572.29|2579.38|2571.68|22
1647235350000|2022-03-14 05:22:30|2580|2572.3|2580.11|2572.41|2580.14|2572.44|2579.89|2572.19|27
1647235360000|2022-03-14 05:22:40|2580.16|2572.46|2580.36|2572.66|2580.44|2572.74|2580.14|2572.44|36
1647235370000|2022-03-14 05:22:50|2580.33|2572.63|2580.12|2572.42|2580.33|2572.63|2580.05|2572.35|19
1647235380000|2022-03-14 05:23:00|2580.13|2572.43|2580.34|2572.64|2580.43|2572.73|2580.13|2572.43|27
1647235390000|2022-03-14 05:23:10|2580.37|2572.67|2581.23|2573.53|2581.23|2573.53|2580.37|2572.67|23
1647235400000|2022-03-14 05:23:20|2581.22|2573.52|2581.2|2573.5|2581.25|2573.55|2581.15|2573.45|18
1647235410000|2022-03-14 05:23:30|2581.19|2573.49|2581.06|2573.36|2581.2|2573.5|2581.03|2573.33|13
1647235420000|2022-03-14 05:23:40|2581.08|2573.38|2582.08|2574.38|2582.18|2574.48|2581.08|2573.38|19
1647235430000|2022-03-14 05:23:50|2582.13|2574.43|2582.2|2574.5|2582.35|2574.65|2582.08|2574.38|24
1647235440000|2022-03-14 05:24:00|2582.19|2574.49|2581.45|2573.75|2582.2|2574.5|2581.21|2573.51|24
1647235450000|2022-03-14 05:24:10|2581.47|2573.77|2580.86|2573.16|2581.47|2573.77|2580.8|2573.1|30
1647235460000|2022-03-14 05:24:20|2580.88|2573.18|2581.03|2573.33|2581.15|2573.45|2580.71|2573.01|33
1647235470000|2022-03-14 05:24:30|2580.99|2573.29|2580.87|2573.17|2581.03|2573.33|2580.75|2573.05|28
1647235480000|2022-03-14 05:24:40|2580.86|2573.16|2580.39|2572.69|2580.86|2573.16|2580.09|2572.39|35
1647235490000|2022-03-14 05:24:50|2580.37|2572.67|2580.34|2572.64|2580.5|2572.8|2580.22|2572.52|32
1647235500000|2022-03-14 05:25:00|2580.24|2572.54|2580.31|2572.61|2580.46|2572.76|2580.24|2572.54|19
1647235510000|2022-03-14 05:25:10|2580.32|2572.62|2579.59|2571.89|2580.34|2572.64|2579.43|2571.73|32
1647235520000|2022-03-14 05:25:20|2579.5|2571.8|2579.61|2571.91|2579.83|2572.13|2579.5|2571.8|25
1647235530000|2022-03-14 05:25:30|2579.63|2571.93|2579.66|2571.96|2579.72|2572.02|2579.56|2571.86|18
1647235540000|2022-03-14 05:25:40|2579.67|2571.97|2579.62|2571.92|2579.69|2571.99|2579.6|2571.9|17
1647235550000|2022-03-14 05:25:50|2579.61|2571.91|2579.55|2571.85|2579.62|2571.92|2579.46|2571.76|23
1647235560000|2022-03-14 05:26:00|2579.54|2571.84|2579.51|2571.81|2579.59|2571.89|2579.48|2571.78|12
1647235570000|2022-03-14 05:26:10|2579.49|2571.79|2579.49|2571.79|2579.5|2571.8|2579.48|2571.78|12
1647235580000|2022-03-14 05:26:20|2579.48|2571.78|2577.7|2570|2579.53|2571.83|2577.7|2570|23
1647235590000|2022-03-14 05:26:30|2577.6|2569.9|2577.46|2569.76|2577.79|2570.09|2577.37|2569.67|31
1647235600000|2022-03-14 05:26:40|2577.45|2569.75|2578.83|2571.13|2578.88|2571.18|2577.44|2569.74|22
1647235610000|2022-03-14 05:26:50|2578.59|2570.89|2578.32|2570.62|2578.59|2570.89|2578.26|2570.56|26
1647235620000|2022-03-14 05:27:00|2578.24|2570.54|2577.06|2569.36|2578.43|2570.73|2576.94|2569.24|32
1647235630000|2022-03-14 05:27:10|2577.07|2569.37|2576.52|2568.82|2577.18|2569.48|2576.52|2568.82|30
1647235640000|2022-03-14 05:27:20|2576.47|2568.77|2575.95|2568.25|2576.5|2568.8|2575.31|2567.61|26
1647235650000|2022-03-14 05:27:30|2575.98|2568.28|2577.31|2569.61|2577.39|2569.69|2575.93|2568.23|30
1647235660000|2022-03-14 05:27:40|2577.32|2569.62|2577.5|2569.8|2577.5|2569.8|2577.3|2569.6|23
1647235670000|2022-03-14 05:27:50|2577.41|2569.71|2577.27|2569.57|2577.44|2569.74|2577.23|2569.53|22
1647235680000|2022-03-14 05:28:00|2577.31|2569.61|2577.14|2569.44|2577.33|2569.63|2577.14|2569.44|24
1647235690000|2022-03-14 05:28:10|2577.15|2569.45|2577.14|2569.44|2577.16|2569.46|2577.13|2569.43|5
1647235700000|2022-03-14 05:28:20|2577.15|2569.45|2576.96|2569.26|2577.22|2569.52|2576.66|2568.96|22
1647235710000|2022-03-14 05:28:30|2576.97|2569.27|2576.85|2569.15|2577|2569.3|2576.76|2569.06|17
1647235720000|2022-03-14 05:28:40|2576.84|2569.14|2576.77|2569.07|2576.84|2569.14|2576.69|2568.99|13
1647235730000|2022-03-14 05:28:50|2576.78|2569.08|2577|2569.3|2577.01|2569.31|2576.78|2569.08|12
1647235740000|2022-03-14 05:29:00|2577.02|2569.32|2577.07|2569.37|2577.19|2569.49|2577.01|2569.31|20
1647235750000|2022-03-14 05:29:10|2577.05|2569.35|2576.68|2568.98|2577.08|2569.38|2576.68|2568.98|20
1647235760000|2022-03-14 05:29:20|2576.74|2569.04|2576.65|2568.95|2576.81|2569.11|2576.46|2568.76|21
1647235770000|2022-03-14 05:29:30|2576.69|2568.99|2576.57|2568.87|2576.74|2569.04|2576.57|2568.87|25
1647235780000|2022-03-14 05:29:40|2576.58|2568.88|2576.54|2568.84|2576.72|2569.02|2576.41|2568.71|26
1647235790000|2022-03-14 05:29:50|2576.55|2568.85|2575.74|2568.04|2576.55|2568.85|2575.66|2567.96|13
1647235800000|2022-03-14 05:30:00|2575.73|2568.03|2575.55|2567.85|2575.73|2568.03|2575.5|2567.8|27
1647235810000|2022-03-14 05:30:10|2575.62|2567.92|2575.88|2568.18|2575.88|2568.18|2575.6|2567.9|29
1647235820000|2022-03-14 05:30:20|2575.87|2568.17|2576.92|2569.22|2577.15|2569.45|2575.74|2568.04|36
1647235830000|2022-03-14 05:30:30|2576.91|2569.21|2576.91|2569.21|2576.97|2569.27|2576.88|2569.18|18
1647235840000|2022-03-14 05:30:40|2576.92|2569.22|2576.91|2569.21|2577.02|2569.32|2576.91|2569.21|7
1647235850000|2022-03-14 05:30:50|2576.92|2569.22|2577.75|2570.05|2577.76|2570.06|2576.91|2569.21|26
1647235860000|2022-03-14 05:31:00|2577.76|2570.06|2577.58|2569.88|2577.78|2570.08|2577.36|2569.66|18
1647235870000|2022-03-14 05:31:10|2577.7|2570|2577.49|2569.79|2578.22|2570.52|2577.49|2569.79|28
1647235880000|2022-03-14 05:31:20|2577.52|2569.82|2577.8|2570.1|2577.85|2570.15|2577.47|2569.77|7
1647235890000|2022-03-14 05:31:30|2577.73|2570.03|2577.73|2570.03|2577.89|2570.19|2577.73|2570.03|20
1647235900000|2022-03-14 05:31:40|2577.76|2570.06|2577.22|2569.52|2577.82|2570.12|2577.15|2569.45|26
1647235910000|2022-03-14 05:31:50|2577.24|2569.54|2577|2569.3|2577.4|2569.7|2577|2569.3|27
1647235920000|2022-03-14 05:32:00|2576.91|2569.21|2576.15|2568.45|2576.92|2569.22|2576.15|2568.45|29
1647235930000|2022-03-14 05:32:10|2576.04|2568.34|2574.67|2566.97|2576.24|2568.54|2574.61|2566.91|37
1647235940000|2022-03-14 05:32:20|2574.8|2567.1|2575.23|2567.53|2575.28|2567.58|2574.53|2566.83|33
1647235950000|2022-03-14 05:32:30|2575.24|2567.54|2575.21|2567.51|2575.53|2567.83|2575.18|2567.48|30
1647235960000|2022-03-14 05:32:40|2575.08|2567.38|2574.47|2566.77|2575.16|2567.46|2574.22|2566.52|34
1647235970000|2022-03-14 05:32:50|2574.5|2566.8|2574.25|2566.55|2574.5|2566.8|2574.05|2566.35|35
1647235980000|2022-03-14 05:33:00|2574.26|2566.56|2574.9|2567.2|2574.91|2567.21|2574.22|2566.52|29
1647235990000|2022-03-14 05:33:10|2574.7|2567|2574.6|2566.9|2574.75|2567.05|2574.33|2566.63|31
1647236000000|2022-03-14 05:33:20|2574.62|2566.92|2574.54|2566.84|2574.63|2566.93|2574.45|2566.75|11
1647236010000|2022-03-14 05:33:30|2574.5|2566.8|2575.49|2567.79|2575.49|2567.79|2574.41|2566.71|26
1647236020000|2022-03-14 05:33:40|2575.41|2567.71|2575.11|2567.41|2575.41|2567.71|2575.11|2567.41|24
1647236030000|2022-03-14 05:33:50|2575.15|2567.45|2574.81|2567.11|2575.22|2567.52|2574.73|2567.03|20
1647236040000|2022-03-14 05:34:00|2574.77|2567.07|2574.79|2567.09|2575.09|2567.39|2574.75|2567.05|30
1647236050000|2022-03-14 05:34:10|2574.78|2567.08|2573.53|2565.83|2574.78|2567.08|2573.37|2565.67|26
1647236060000|2022-03-14 05:34:20|2573.54|2565.84|2572.74|2565.04|2573.66|2565.96|2572.09|2564.39|34
1647236070000|2022-03-14 05:34:30|2572.88|2565.18|2574.77|2567.07|2574.77|2567.07|2572.88|2565.18|35
1647236080000|2022-03-14 05:34:40|2574.78|2567.08|2575.01|2567.31|2575.08|2567.38|2574.28|2566.58|37
1647236090000|2022-03-14 05:34:50|2575.1|2567.4|2574.46|2566.76|2575.1|2567.4|2574.46|2566.76|31
1647236100000|2022-03-14 05:35:00|2574.43|2566.73|2574.47|2566.77|2574.69|2566.99|2574.43|2566.73|31
1647236110000|2022-03-14 05:35:10|2574.49|2566.79|2574.2|2566.5|2574.54|2566.84|2573.86|2566.16|36
1647236120000|2022-03-14 05:35:20|2574.23|2566.53|2573.98|2566.28|2574.3|2566.6|2573.94|2566.24|26
1647236130000|2022-03-14 05:35:30|2574|2566.3|2573.61|2565.91|2574|2566.3|2573.4|2565.7|29
1647236140000|2022-03-14 05:35:40|2573.55|2565.85|2572.89|2565.19|2573.83|2566.13|2572.76|2565.06|33
1647236150000|2022-03-14 05:35:50|2572.87|2565.17|2571.8|2564.1|2572.87|2565.17|2571.41|2563.71|32
1647236160000|2022-03-14 05:36:00|2571.67|2563.97|2572|2564.3|2572.28|2564.58|2571.59|2563.89|32
1647236170000|2022-03-14 05:36:10|2571.91|2564.21|2571.66|2563.96|2571.91|2564.21|2571.48|2563.78|17
1647236180000|2022-03-14 05:36:20|2571.68|2563.98|2571.88|2564.18|2572.1|2564.4|2571.68|2563.98|27
1647236190000|2022-03-14 05:36:30|2571.86|2564.16|2572|2564.3|2572.05|2564.35|2571.72|2564.02|28
1647236200000|2022-03-14 05:36:40|2572.05|2564.35|2572.01|2564.31|2572.07|2564.37|2572|2564.3|16
1647236210000|2022-03-14 05:36:50|2572.02|2564.32|2571.77|2564.07|2572.13|2564.43|2571.77|2564.07|24
1647236220000|2022-03-14 05:37:00|2571.76|2564.06|2571.98|2564.28|2572.19|2564.49|2571.76|2564.06|27
1647236230000|2022-03-14 05:37:10|2572.03|2564.33|2571.97|2564.27|2572.07|2564.37|2571.96|2564.26|16
1647236240000|2022-03-14 05:37:20|2572.02|2564.32|2572.03|2564.33|2572.04|2564.34|2572.02|2564.32|8
1647236250000|2022-03-14 05:37:30|2572.04|2564.34|2572.03|2564.33|2572.05|2564.35|2571.94|2564.24|19
1647236260000|2022-03-14 05:37:40|2571.97|2564.27|2571.97|2564.27|2572.05|2564.35|2571.9|2564.2|14
1647236270000|2022-03-14 05:37:50|2571.92|2564.22|2571.84|2564.14|2571.92|2564.22|2571.63|2563.93|34
1647236280000|2022-03-14 05:38:00|2571.83|2564.13|2572|2564.3|2572.07|2564.37|2571.79|2564.09|28
1647236290000|2022-03-14 05:38:10|2571.99|2564.29|2572.65|2564.95|2572.74|2565.04|2571.99|2564.29|28
1647236300000|2022-03-14 05:38:20|2572.66|2564.96|2572.55|2564.85|2572.71|2565.01|2572.54|2564.84|25
1647236310000|2022-03-14 05:38:30|2572.54|2564.84|2572.38|2564.68|2572.58|2564.88|2572.38|2564.68|22
1647236320000|2022-03-14 05:38:40|2572.41|2564.71|2572.33|2564.63|2572.54|2564.84|2572.33|2564.63|29
1647236330000|2022-03-14 05:38:50|2572.32|2564.62|2572.22|2564.52|2572.32|2564.62|2572.17|2564.47|23
1647236340000|2022-03-14 05:39:00|2572.24|2564.54|2572.06|2564.36|2572.34|2564.64|2571.64|2563.94|35
1647236350000|2022-03-14 05:39:10|2572.01|2564.31|2572|2564.3|2572.01|2564.31|2571.94|2564.24|16
1647236360000|2022-03-14 05:39:20|2571.91|2564.21|2572.03|2564.33|2572.03|2564.33|2571.2|2563.5|21
1647236370000|2022-03-14 05:39:30|2572.08|2564.38|2571.89|2564.19|2572.09|2564.39|2571.88|2564.18|14
1647236380000|2022-03-14 05:39:40|2571.92|2564.22|2571.68|2563.98|2571.95|2564.25|2571.45|2563.75|31
1647236390000|2022-03-14 05:39:50|2571.67|2563.97|2571.77|2564.07|2571.91|2564.21|2571.63|2563.93|29
1647236400000|2022-03-14 05:40:00|2571.79|2564.09|2571.85|2564.15|2571.98|2564.28|2571.7|2564|27
1647236410000|2022-03-14 05:40:10|2571.97|2564.27|2571.7|2564|2571.97|2564.27|2571.37|2563.67|25
1647236420000|2022-03-14 05:40:20|2571.68|2563.98|2571.43|2563.73|2571.76|2564.06|2571.39|2563.69|25
1647236430000|2022-03-14 05:40:30|2571.44|2563.74|2571.59|2563.89|2571.62|2563.92|2571.4|2563.7|23
1647236440000|2022-03-14 05:40:40|2571.7|2564|2571.94|2564.24|2571.94|2564.24|2571.54|2563.84|20
1647236450000|2022-03-14 05:40:50|2572|2564.3|2571.79|2564.09|2572|2564.3|2571.75|2564.05|31
1647236460000|2022-03-14 05:41:00|2571.78|2564.08|2571.67|2563.97|2571.95|2564.25|2571.65|2563.95|30
1647236470000|2022-03-14 05:41:10|2571.63|2563.93|2571.67|2563.97|2571.78|2564.08|2571.63|2563.93|17
1647236480000|2022-03-14 05:41:20|2571.75|2564.05|2571.7|2564|2571.95|2564.25|2571.69|2563.99|20
1647236490000|2022-03-14 05:41:30|2571.68|2563.98|2571.7|2564|2571.75|2564.05|2571.47|2563.77|17
1647236500000|2022-03-14 05:41:40|2571.64|2563.94|2570.84|2563.14|2571.71|2564.01|2570.73|2563.03|27
1647236510000|2022-03-14 05:41:50|2570.89|2563.19|2570.4|2562.7|2570.89|2563.19|2570.33|2562.63|22
1647236520000|2022-03-14 05:42:00|2570.37|2562.67|2569.9|2562.2|2570.37|2562.67|2569.85|2562.15|31
1647236530000|2022-03-14 05:42:10|2569.85|2562.15|2569.69|2561.99|2569.94|2562.24|2569.43|2561.73|29
1647236540000|2022-03-14 05:42:20|2569.74|2562.04|2569.78|2562.08|2569.87|2562.17|2569.65|2561.95|23
1647236550000|2022-03-14 05:42:30|2569.82|2562.12|2570.47|2562.77|2570.68|2562.98|2569.79|2562.09|27
1647236560000|2022-03-14 05:42:40|2570.57|2562.87|2571.44|2563.74|2571.59|2563.89|2570.18|2562.48|32
1647236570000|2022-03-14 05:42:50|2571.19|2563.49|2571.12|2563.42|2571.45|2563.75|2570.81|2563.11|30
1647236580000|2022-03-14 05:43:00|2570.98|2563.28|2569.98|2562.28|2571.12|2563.42|2569.95|2562.25|34
1647236590000|2022-03-14 05:43:10|2570.01|2562.31|2570.03|2562.33|2570.19|2562.49|2569.9|2562.2|27
1647236600000|2022-03-14 05:43:20|2570.07|2562.37|2570|2562.3|2570.18|2562.48|2569.94|2562.24|32
1647236610000|2022-03-14 05:43:30|2569.99|2562.29|2570.48|2562.78|2570.48|2562.78|2569.99|2562.29|35
1647236620000|2022-03-14 05:43:40|2570.85|2563.15|2570.76|2563.06|2570.93|2563.23|2570.63|2562.93|29
1647236630000|2022-03-14 05:43:50|2570.72|2563.02|2569.74|2562.04|2570.83|2563.13|2569.74|2562.04|33
1647236640000|2022-03-14 05:44:00|2569.67|2561.97|2570.2|2562.5|2570.67|2562.97|2569.67|2561.97|35
1647236650000|2022-03-14 05:44:10|2570.19|2562.49|2570.31|2562.61|2570.41|2562.71|2570.19|2562.49|22
1647236660000|2022-03-14 05:44:20|2570.32|2562.62|2570.29|2562.59|2570.38|2562.68|2570.29|2562.59|16
1647236670000|2022-03-14 05:44:30|2570.3|2562.6|2569.89|2562.19|2570.42|2562.72|2569.89|2562.19|20
1647236680000|2022-03-14 05:44:40|2569.9|2562.2|2570.07|2562.37|2570.08|2562.38|2569.85|2562.15|20
1647236690000|2022-03-14 05:44:50|2570.08|2562.38|2570.02|2562.32|2570.08|2562.38|2569.83|2562.13|19
1647236700000|2022-03-14 05:45:00|2570.01|2562.31|2570.23|2562.53|2570.34|2562.64|2569.97|2562.27|18
1647236710000|2022-03-14 05:45:10|2570.24|2562.54|2570.44|2562.74|2570.44|2562.74|2570.12|2562.42|29
1647236720000|2022-03-14 05:45:20|2570.59|2562.89|2571.03|2563.33|2571.31|2563.61|2570.59|2562.89|35
1647236730000|2022-03-14 05:45:30|2571.04|2563.34|2572.41|2564.71|2572.64|2564.94|2571.04|2563.34|35
1647236740000|2022-03-14 05:45:40|2572.51|2564.81|2573.23|2565.53|2573.23|2565.53|2572.35|2564.65|29
1647236750000|2022-03-14 05:45:50|2573.19|2565.49|2573.05|2565.35|2573.21|2565.51|2572.82|2565.12|29
1647236760000|2022-03-14 05:46:00|2572.95|2565.25|2573.21|2565.51|2573.23|2565.53|2572.95|2565.25|27
1647236770000|2022-03-14 05:46:10|2573.2|2565.5|2573.33|2565.63|2573.47|2565.77|2573.2|2565.5|28
1647236780000|2022-03-14 05:46:20|2573.27|2565.57|2573.66|2565.96|2574.17|2566.47|2573.27|2565.57|27
1647236790000|2022-03-14 05:46:30|2573.65|2565.95|2573.38|2565.68|2573.65|2565.95|2573.28|2565.58|28
1647236800000|2022-03-14 05:46:40|2573.39|2565.69|2573.23|2565.53|2573.44|2565.74|2573.23|2565.53|18
1647236810000|2022-03-14 05:46:50|2573.27|2565.57|2574.46|2566.76|2574.57|2566.87|2573.21|2565.51|24
1647236820000|2022-03-14 05:47:00|2574.55|2566.85|2572.45|2564.75|2574.55|2566.85|2572.45|2564.75|36
1647236830000|2022-03-14 05:47:10|2572.42|2564.72|2571.66|2563.96|2572.42|2564.72|2571.5|2563.8|31
1647236840000|2022-03-14 05:47:20|2571.64|2563.94|2571.95|2564.25|2571.97|2564.27|2571.28|2563.58|28
1647236850000|2022-03-14 05:47:30|2571.96|2564.26|2572.44|2564.74|2572.55|2564.85|2571.62|2563.92|34
1647236860000|2022-03-14 05:47:40|2572.49|2564.79|2572.26|2564.56|2572.49|2564.79|2572.21|2564.51|29
1647236870000|2022-03-14 05:47:50|2572.3|2564.6|2572.23|2564.53|2572.41|2564.71|2572.18|2564.48|19
1647236880000|2022-03-14 05:48:00|2572.24|2564.54|2572.12|2564.42|2572.25|2564.55|2572.06|2564.36|27
1647236890000|2022-03-14 05:48:10|2572.1|2564.4|2572.15|2564.45|2572.15|2564.45|2572.02|2564.32|14
1647236900000|2022-03-14 05:48:20|2572.16|2564.46|2571.11|2563.41|2572.16|2564.46|2571.02|2563.32|19
1647236910000|2022-03-14 05:48:30|2570.93|2563.23|2570.37|2562.67|2570.93|2563.23|2570.17|2562.47|32
1647236920000|2022-03-14 05:48:40|2570.4|2562.7|2570.48|2562.78|2570.75|2563.05|2570.38|2562.68|30
1647236930000|2022-03-14 05:48:50|2570.51|2562.81|2570.47|2562.77|2570.53|2562.83|2570.24|2562.54|23
1647236940000|2022-03-14 05:49:00|2570.56|2562.86|2570.26|2562.56|2570.69|2562.99|2570.26|2562.56|17
1647236950000|2022-03-14 05:49:10|2570.3|2562.6|2570.14|2562.44|2570.3|2562.6|2570.13|2562.43|29
1647236960000|2022-03-14 05:49:20|2570.12|2562.42|2570.23|2562.53|2570.23|2562.53|2570.11|2562.41|9
1647236970000|2022-03-14 05:49:30|2570.24|2562.54|2570|2562.3|2570.24|2562.54|2570|2562.3|14
1647236980000|2022-03-14 05:49:40|2570.05|2562.35|2569.85|2562.15|2570.05|2562.35|2569.77|2562.07|20
1647236990000|2022-03-14 05:49:50|2569.83|2562.13|2569.98|2562.28|2569.98|2562.28|2569.81|2562.11|12
1647237000000|2022-03-14 05:50:00|2569.93|2562.23|2569.85|2562.15|2569.93|2562.23|2569.71|2562.01|23
1647237010000|2022-03-14 05:50:10|2569.84|2562.14|2570.32|2562.62|2570.34|2562.64|2569.84|2562.14|25
1647237020000|2022-03-14 05:50:20|2570.45|2562.75|2570.69|2562.99|2570.71|2563.01|2570.25|2562.55|26
1647237030000|2022-03-14 05:50:30|2570.68|2562.98|2570.77|2563.07|2570.92|2563.22|2570.66|2562.96|29
1647237040000|2022-03-14 05:50:40|2570.81|2563.11|2571.11|2563.41|2571.35|2563.65|2570.75|2563.05|31
1647237050000|2022-03-14 05:50:50|2571.1|2563.4|2571.18|2563.48|2571.18|2563.48|2571.09|2563.39|15
1647237060000|2022-03-14 05:51:00|2571.1|2563.4|2570.91|2563.21|2571.25|2563.55|2570.64|2562.94|20
1647237070000|2022-03-14 05:51:10|2570.95|2563.25|2570.63|2562.93|2570.95|2563.25|2570.58|2562.88|22
1647237080000|2022-03-14 05:51:20|2570.61|2562.91|2570.6|2562.9|2570.73|2563.03|2570.56|2562.86|21
1647237090000|2022-03-14 05:51:30|2570.61|2562.91|2570.62|2562.92|2570.65|2562.95|2570.55|2562.85|18
1647237100000|2022-03-14 05:51:40|2570.63|2562.93|2570.85|2563.15|2570.99|2563.29|2570.63|2562.93|23
1647237110000|2022-03-14 05:51:50|2570.84|2563.14|2572.06|2564.36|2572.06|2564.36|2570.84|2563.14|28
1647237120000|2022-03-14 05:52:00|2572.04|2564.34|2572.44|2564.74|2572.53|2564.83|2571.94|2564.24|30
1647237130000|2022-03-14 05:52:10|2572.52|2564.82|2572.93|2565.23|2572.93|2565.23|2572.45|2564.75|20
1647237140000|2022-03-14 05:52:20|2572.91|2565.21|2573.12|2565.42|2573.27|2565.57|2572.78|2565.08|20
1647237150000|2022-03-14 05:52:30|2573.41|2565.71|2572.86|2565.16|2573.44|2565.74|2572.83|2565.13|34
1647237160000|2022-03-14 05:52:40|2572.85|2565.15|2572.65|2564.95|2572.85|2565.15|2572.65|2564.95|25
1647237170000|2022-03-14 05:52:50|2572.66|2564.96|2572.36|2564.66|2572.76|2565.06|2572.24|2564.54|29
1647237180000|2022-03-14 05:53:00|2572.35|2564.65|2572.3|2564.6|2572.38|2564.68|2572.25|2564.55|20
1647237190000|2022-03-14 05:53:10|2572.29|2564.59|2572.18|2564.48|2572.3|2564.6|2571.91|2564.21|26
1647237200000|2022-03-14 05:53:20|2572.17|2564.47|2572.16|2564.46|2572.22|2564.52|2572.1|2564.4|22
1647237210000|2022-03-14 05:53:30|2572.17|2564.47|2572.17|2564.47|2572.17|2564.47|2572.11|2564.41|15
1647237220000|2022-03-14 05:53:40|2572.18|2564.48|2571.65|2563.95|2572.2|2564.5|2571.64|2563.94|28
1647237230000|2022-03-14 05:53:50|2571.66|2563.96|2571|2563.3|2571.73|2564.03|2570.95|2563.25|31
1647237240000|2022-03-14 05:54:00|2570.97|2563.27|2571.03|2563.33|2571.12|2563.42|2570.97|2563.27|21
1647237250000|2022-03-14 05:54:10|2571.08|2563.38|2571.28|2563.58|2571.49|2563.79|2571.08|2563.38|23
1647237260000|2022-03-14 05:54:20|2571.27|2563.57|2571.42|2563.72|2571.51|2563.81|2571.27|2563.57|18
1647237270000|2022-03-14 05:54:30|2571.29|2563.59|2571.47|2563.77|2571.47|2563.77|2571.26|2563.56|27
1647237280000|2022-03-14 05:54:40|2571.46|2563.76|2571.74|2564.04|2571.81|2564.11|2571.32|2563.62|25
1647237290000|2022-03-14 05:54:50|2571.75|2564.05|2571.61|2563.91|2571.83|2564.13|2571.54|2563.84|23
1647237300000|2022-03-14 05:55:00|2571.65|2563.95|2571.83|2564.13|2571.97|2564.27|2571.56|2563.86|31
1647237310000|2022-03-14 05:55:10|2571.84|2564.14|2571.05|2563.35|2571.85|2564.15|2570.92|2563.22|28
1647237320000|2022-03-14 05:55:20|2571.13|2563.43|2571.43|2563.73|2571.56|2563.86|2571.13|2563.43|31
1647237330000|2022-03-14 05:55:30|2571.41|2563.71|2571.29|2563.59|2571.44|2563.74|2571.29|2563.59|18
1647237340000|2022-03-14 05:55:40|2571.07|2563.37|2571.49|2563.79|2571.77|2564.07|2571|2563.3|35
1647237350000|2022-03-14 05:55:50|2571.5|2563.8|2571.7|2564|2571.76|2564.06|2571.47|2563.77|28
1647237360000|2022-03-14 05:56:00|2571.71|2564.01|2571.31|2563.61|2571.71|2564.01|2571.3|2563.6|27
1647237370000|2022-03-14 05:56:10|2571.29|2563.59|2571.5|2563.8|2571.5|2563.8|2571.23|2563.53|13
1647237380000|2022-03-14 05:56:20|2571.51|2563.81|2571.5|2563.8|2571.58|2563.88|2571.49|2563.79|23
1647237390000|2022-03-14 05:56:30|2571.49|2563.79|2571.53|2563.83|2571.53|2563.83|2571.42|2563.72|11
1647237400000|2022-03-14 05:56:40|2571.52|2563.82|2571.62|2563.92|2571.64|2563.94|2571.52|2563.82|11
1647237410000|2022-03-14 05:56:50|2571.63|2563.93|2571.6|2563.9|2571.63|2563.93|2571.55|2563.85|21
1647237420000|2022-03-14 05:57:00|2571.63|2563.93|2571.61|2563.91|2571.68|2563.98|2571.59|2563.89|19
1647237430000|2022-03-14 05:57:10|2571.64|2563.94|2571.58|2563.88|2571.66|2563.96|2571.57|2563.87|16
1647237440000|2022-03-14 05:57:20|2571.57|2563.87|2572.73|2565.03|2572.73|2565.03|2571.37|2563.67|21
1647237450000|2022-03-14 05:57:30|2572.86|2565.16|2573.04|2565.34|2573.13|2565.43|2572.77|2565.07|18
1647237460000|2022-03-14 05:57:40|2573.03|2565.33|2572.98|2565.28|2573.12|2565.42|2572.97|2565.27|17
1647237470000|2022-03-14 05:57:50|2573.06|2565.36|2573.45|2565.75|2573.49|2565.79|2573|2565.3|17
1647237480000|2022-03-14 05:58:00|2573.48|2565.78|2573.51|2565.81|2573.52|2565.82|2573.19|2565.49|28
1647237490000|2022-03-14 05:58:10|2573.47|2565.77|2572.94|2565.24|2573.52|2565.82|2572.89|2565.19|33
1647237500000|2022-03-14 05:58:20|2572.99|2565.29|2573.39|2565.69|2573.42|2565.72|2572.89|2565.19|27
1647237510000|2022-03-14 05:58:30|2573.38|2565.68|2573.27|2565.57|2573.4|2565.7|2573.18|2565.48|26
1647237520000|2022-03-14 05:58:40|2573.28|2565.58|2573.43|2565.73|2573.51|2565.81|2573.22|2565.52|30
1647237530000|2022-03-14 05:58:50|2573.45|2565.75|2573.41|2565.71|2573.46|2565.76|2573.36|2565.66|28
1647237540000|2022-03-14 05:59:00|2573.43|2565.73|2573.5|2565.8|2573.51|2565.81|2573.4|2565.7|25
1647237550000|2022-03-14 05:59:10|2573.45|2565.75|2574.1|2566.4|2574.16|2566.46|2573.42|2565.72|34
1647237560000|2022-03-14 05:59:20|2574.13|2566.43|2573.93|2566.23|2574.24|2566.54|2573.79|2566.09|33
1647237570000|2022-03-14 05:59:30|2573.92|2566.22|2573.12|2565.42|2573.92|2566.22|2572.96|2565.26|22
1647237580000|2022-03-14 05:59:40|2573.16|2565.46|2571.96|2564.26|2573.17|2565.47|2571.73|2564.03|25
1647237590000|2022-03-14 05:59:50|2571.88|2564.18|2571.37|2563.67|2572|2564.3|2571.33|2563.63|28
1647237600000|2022-03-14 06:00:00|2571.29|2563.59|2571.96|2564.26|2572|2564.3|2570.27|2562.57|36
1647237610000|2022-03-14 06:00:10|2572.2|2564.5|2572.57|2564.87|2573.44|2565.74|2572.2|2564.5|35
1647237620000|2022-03-14 06:00:20|2572.52|2564.82|2572.46|2564.76|2572.56|2564.86|2572.45|2564.75|27
1647237630000|2022-03-14 06:00:30|2572.45|2564.75|2572.46|2564.76|2572.57|2564.87|2572.45|2564.75|30
1647237640000|2022-03-14 06:00:40|2572.4|2564.7|2572.81|2565.11|2572.83|2565.13|2572.4|2564.7|29
1647237650000|2022-03-14 06:00:50|2572.76|2565.06|2572.47|2564.77|2572.83|2565.13|2572.47|2564.77|22
1647237660000|2022-03-14 06:01:00|2572.75|2565.05|2571.78|2564.08|2572.76|2565.06|2571.37|2563.67|29
1647237670000|2022-03-14 06:01:10|2571.32|2563.62|2571.71|2564.01|2571.88|2564.18|2571.32|2563.62|27
1647237680000|2022-03-14 06:01:20|2571.67|2563.97|2572.75|2565.05|2572.84|2565.14|2571.67|2563.97|28
1647237690000|2022-03-14 06:01:30|2572.77|2565.07|2572.78|2565.08|2572.85|2565.15|2572.76|2565.06|20
1647237700000|2022-03-14 06:01:40|2572.79|2565.09|2573.35|2565.65|2573.35|2565.65|2572.74|2565.04|15
1647237710000|2022-03-14 06:01:50|2573.24|2565.54|2573.32|2565.62|2573.32|2565.62|2573.19|2565.49|13
1647237720000|2022-03-14 06:02:00|2573.33|2565.63|2573.52|2565.82|2573.53|2565.83|2573.32|2565.62|17
1647237730000|2022-03-14 06:02:10|2573.54|2565.84|2573.78|2566.08|2573.82|2566.12|2573.54|2565.84|23
1647237740000|2022-03-14 06:02:20|2573.79|2566.09|2574.28|2566.58|2574.68|2566.98|2573.79|2566.09|28
1647237750000|2022-03-14 06:02:30|2574.24|2566.54|2574.3|2566.6|2574.31|2566.61|2573.92|2566.22|17
1647237760000|2022-03-14 06:02:40|2574.17|2566.47|2573.94|2566.24|2574.17|2566.47|2573.88|2566.18|35
1647237770000|2022-03-14 06:02:50|2574.05|2566.35|2574.12|2566.42|2574.19|2566.49|2573.99|2566.29|8
1647237780000|2022-03-14 06:03:00|2574.16|2566.46|2574.11|2566.41|2574.21|2566.51|2573.68|2565.98|33
1647237790000|2022-03-14 06:03:10|2574.08|2566.38|2573.79|2566.09|2574.08|2566.38|2573.79|2566.09|26
1647237800000|2022-03-14 06:03:20|2573.61|2565.91|2573.53|2565.83|2573.61|2565.91|2573.07|2565.37|31
1647237810000|2022-03-14 06:03:30|2573.23|2565.53|2573.52|2565.82|2573.55|2565.85|2573.23|2565.53|30
1647237820000|2022-03-14 06:03:40|2573.48|2565.78|2573.88|2566.18|2573.88|2566.18|2573.32|2565.62|19
1647237830000|2022-03-14 06:03:50|2573.79|2566.09|2573.77|2566.07|2573.87|2566.17|2573.46|2565.76|13
1647237840000|2022-03-14 06:04:00|2573.79|2566.09|2573.46|2565.76|2574|2566.3|2573.46|2565.76|19
1647237850000|2022-03-14 06:04:10|2573.74|2566.04|2573.59|2565.89|2573.87|2566.17|2573.46|2565.76|8
1647237860000|2022-03-14 06:04:20|2573.87|2566.17|2573.53|2565.83|2573.87|2566.17|2573.46|2565.76|20
1647237870000|2022-03-14 06:04:30|2573.67|2565.97|2574.02|2566.32|2574.02|2566.32|2573.53|2565.83|10
1647237880000|2022-03-14 06:04:40|2573.98|2566.28|2573.39|2565.69|2573.98|2566.28|2573.32|2565.62|22
1647237890000|2022-03-14 06:04:50|2573.44|2565.74|2573.62|2565.92|2573.62|2565.92|2573.33|2565.63|16
1647237900000|2022-03-14 06:05:00|2573.64|2565.94|2573.98|2566.28|2573.98|2566.28|2573.63|2565.93|13
1647237910000|2022-03-14 06:05:10|2574.03|2566.33|2573.48|2565.78|2574.05|2566.35|2573.41|2565.71|23
1647237920000|2022-03-14 06:05:20|2573.71|2566.01|2573.72|2566.02|2574.1|2566.4|2573.39|2565.69|17
1647237930000|2022-03-14 06:05:30|2573.83|2566.13|2573.99|2566.29|2574|2566.3|2573.72|2566.02|27
1647237940000|2022-03-14 06:05:40|2574.12|2566.42|2574.09|2566.39|2574.28|2566.58|2573.72|2566.02|25
1647237950000|2022-03-14 06:05:50|2574.08|2566.38|2574.35|2566.65|2574.43|2566.73|2573.77|2566.07|20
1647237960000|2022-03-14 06:06:00|2574.27|2566.57|2574.12|2566.42|2574.43|2566.73|2573.86|2566.16|27
1647237970000|2022-03-14 06:06:10|2573.86|2566.16|2574.05|2566.35|2574.15|2566.45|2573.75|2566.05|30
1647237980000|2022-03-14 06:06:20|2574.03|2566.33|2573.77|2566.07|2574.03|2566.33|2573.67|2565.97|30
1647237990000|2022-03-14 06:06:30|2573.76|2566.06|2573.92|2566.22|2574.2|2566.5|2573.67|2565.97|18
1647238000000|2022-03-14 06:06:40|2573.93|2566.23|2573.95|2566.25|2574.05|2566.35|2573.93|2566.23|26
1647238010000|2022-03-14 06:06:50|2573.97|2566.27|2574.09|2566.39|2574.09|2566.39|2573.94|2566.24|32
1647238020000|2022-03-14 06:07:00|2574.12|2566.42|2574.58|2566.88|2574.72|2567.02|2574.09|2566.39|22
1647238030000|2022-03-14 06:07:10|2574.51|2566.81|2574.66|2566.96|2574.88|2567.18|2574.51|2566.81|35
1647238040000|2022-03-14 06:07:20|2574.69|2566.99|2574.6|2566.9|2574.69|2566.99|2574.56|2566.86|28
1647238050000|2022-03-14 06:07:30|2574.62|2566.92|2574.21|2566.51|2574.81|2567.11|2574.09|2566.39|30
1647238060000|2022-03-14 06:07:40|2574.22|2566.52|2574.26|2566.56|2574.3|2566.6|2574.15|2566.45|24
1647238070000|2022-03-14 06:07:50|2574.25|2566.55|2574.47|2566.77|2574.6|2566.9|2574.25|2566.55|18
1647238080000|2022-03-14 06:08:00|2574.58|2566.88|2574.34|2566.64|2574.59|2566.89|2574.28|2566.58|19
1647238090000|2022-03-14 06:08:10|2574.33|2566.63|2574.48|2566.78|2574.6|2566.9|2574.28|2566.58|24
1647238100000|2022-03-14 06:08:20|2574.61|2566.91|2574.44|2566.74|2574.79|2567.09|2574.44|2566.74|22
1647238110000|2022-03-14 06:08:30|2574.47|2566.77|2574.56|2566.86|2574.62|2566.92|2574.47|2566.77|24
1647238120000|2022-03-14 06:08:40|2574.55|2566.85|2574.53|2566.83|2574.6|2566.9|2574.51|2566.81|23
1647238130000|2022-03-14 06:08:50|2574.58|2566.88|2574.5|2566.8|2574.67|2566.97|2574.45|2566.75|35
1647238140000|2022-03-14 06:09:00|2574.48|2566.78|2574.64|2566.94|2574.65|2566.95|2574.48|2566.78|19
1647238150000|2022-03-14 06:09:10|2574.65|2566.95|2574.09|2566.39|2574.69|2566.99|2574.09|2566.39|21
1647238160000|2022-03-14 06:09:20|2574.16|2566.46|2573.05|2565.35|2574.22|2566.52|2573.03|2565.33|37
1647238170000|2022-03-14 06:09:30|2573.04|2565.34|2572.33|2564.63|2573.08|2565.38|2572.33|2564.63|12
1647238180000|2022-03-14 06:09:40|2572.26|2564.56|2571.66|2563.96|2572.38|2564.68|2571.66|2563.96|31
1647238190000|2022-03-14 06:09:50|2571.69|2563.99|2574.54|2566.84|2574.82|2567.12|2571.67|2563.97|35
1647238200000|2022-03-14 06:10:00|2574.6|2566.9|2574.83|2567.13|2575.08|2567.38|2574.54|2566.84|36
1647238210000|2022-03-14 06:10:10|2574.66|2566.96|2573.91|2566.21|2574.75|2567.05|2573.74|2566.04|37
1647238220000|2022-03-14 06:10:20|2574.01|2566.31|2574.36|2566.66|2574.41|2566.71|2574|2566.3|32
1647238230000|2022-03-14 06:10:30|2574.3|2566.6|2574.26|2566.56|2574.46|2566.76|2574.21|2566.51|30
1647238240000|2022-03-14 06:10:40|2574.24|2566.54|2574.35|2566.65|2574.41|2566.71|2574.13|2566.43|25
1647238250000|2022-03-14 06:10:50|2574.27|2566.57|2574.22|2566.52|2574.37|2566.67|2574.18|2566.48|24
1647238260000|2022-03-14 06:11:00|2574.24|2566.54|2574.33|2566.63|2574.38|2566.68|2574.22|2566.52|24
1647238270000|2022-03-14 06:11:10|2574.34|2566.64|2574.32|2566.62|2574.39|2566.69|2574.08|2566.38|27
1647238280000|2022-03-14 06:11:20|2574.33|2566.63|2574.35|2566.65|2574.35|2566.65|2574.24|2566.54|22
1647238290000|2022-03-14 06:11:30|2574.33|2566.63|2574.3|2566.6|2574.4|2566.7|2574.17|2566.47|32
1647238300000|2022-03-14 06:11:40|2574.32|2566.62|2574.39|2566.69|2574.4|2566.7|2574.28|2566.58|22
1647238310000|2022-03-14 06:11:50|2574.37|2566.67|2574.58|2566.88|2575.22|2567.52|2574.36|2566.66|35
1647238320000|2022-03-14 06:12:00|2574.46|2566.76|2574.56|2566.86|2574.62|2566.92|2574.16|2566.46|31
1647238330000|2022-03-14 06:12:10|2574.58|2566.88|2574.71|2567.01|2574.75|2567.05|2574.58|2566.88|22
1647238340000|2022-03-14 06:12:20|2574.74|2567.04|2574.92|2567.22|2575.06|2567.36|2574.67|2566.97|31
1647238350000|2022-03-14 06:12:30|2574.93|2567.23|2576.16|2568.46|2576.19|2568.49|2574.89|2567.19|32
1647238360000|2022-03-14 06:12:40|2576.15|2568.45|2576.22|2568.52|2576.34|2568.64|2576.08|2568.38|31
1647238370000|2022-03-14 06:12:50|2576.17|2568.47|2576.37|2568.67|2576.49|2568.79|2576.17|2568.47|31
1647238380000|2022-03-14 06:13:00|2576.29|2568.59|2575.73|2568.03|2576.35|2568.65|2575.72|2568.02|23
1647238390000|2022-03-14 06:13:10|2575.67|2567.97|2575.15|2567.45|2575.75|2568.05|2575|2567.3|33
1647238400000|2022-03-14 06:13:20|2575.04|2567.34|2576.78|2569.08|2576.78|2569.08|2575.01|2567.31|26
1647238410000|2022-03-14 06:13:30|2576.79|2569.09|2575.44|2567.74|2576.83|2569.13|2575.44|2567.74|32
1647238420000|2022-03-14 06:13:40|2575.47|2567.77|2575.24|2567.54|2575.48|2567.78|2575.24|2567.54|29
1647238430000|2022-03-14 06:13:50|2575.3|2567.6|2575.33|2567.63|2575.42|2567.72|2575.21|2567.51|28
1647238440000|2022-03-14 06:14:00|2575.34|2567.64|2575.3|2567.6|2575.38|2567.68|2575.21|2567.51|29
1647238450000|2022-03-14 06:14:10|2575.36|2567.66|2575.32|2567.62|2575.64|2567.94|2575.32|2567.62|26
1647238460000|2022-03-14 06:14:20|2575.34|2567.64|2575.58|2567.88|2575.84|2568.14|2575.34|2567.64|26
1647238470000|2022-03-14 06:14:30|2575.59|2567.89|2575.41|2567.71|2575.59|2567.89|2575.16|2567.46|23
1647238480000|2022-03-14 06:14:40|2575.4|2567.7|2575.37|2567.67|2575.49|2567.79|2575.33|2567.63|23
1647238490000|2022-03-14 06:14:50|2575.34|2567.64|2575.37|2567.67|2575.47|2567.77|2575.34|2567.64|22
1647238500000|2022-03-14 06:15:00|2575.39|2567.69|2575.23|2567.53|2575.56|2567.86|2575.23|2567.53|30
1647238510000|2022-03-14 06:15:10|2575.21|2567.51|2575.25|2567.55|2575.29|2567.59|2575.14|2567.44|30
1647238520000|2022-03-14 06:15:20|2575.23|2567.53|2575.2|2567.5|2575.23|2567.53|2575.18|2567.48|11
1647238530000|2022-03-14 06:15:30|2575.24|2567.54|2575.22|2567.52|2575.29|2567.59|2575.2|2567.5|16
1647238540000|2022-03-14 06:15:40|2575.25|2567.55|2576.04|2568.34|2576.04|2568.34|2575.25|2567.55|27
1647238550000|2022-03-14 06:15:50|2576|2568.3|2576.37|2568.67|2576.37|2568.67|2575.52|2567.82|33
1647238560000|2022-03-14 06:16:00|2576.41|2568.71|2575.51|2567.81|2576.42|2568.72|2575.46|2567.76|31
1647238570000|2022-03-14 06:16:10|2575.54|2567.84|2574.54|2566.84|2575.65|2567.95|2574.53|2566.83|23
1647238580000|2022-03-14 06:16:20|2574.29|2566.59|2572.81|2565.11|2574.4|2566.7|2572.78|2565.08|28
1647238590000|2022-03-14 06:16:30|2572.82|2565.12|2572.75|2565.05|2572.86|2565.16|2572.73|2565.03|22
1647238600000|2022-03-14 06:16:40|2572.69|2564.99|2572.43|2564.73|2572.76|2565.06|2572.41|2564.71|27
1647238610000|2022-03-14 06:16:50|2572.47|2564.77|2572.47|2564.77|2572.5|2564.8|2572.14|2564.44|27
1647238620000|2022-03-14 06:17:00|2572.45|2564.75|2572.59|2564.89|2572.62|2564.92|2572.39|2564.69|26
1647238630000|2022-03-14 06:17:10|2572.58|2564.88|2573.3|2565.6|2573.38|2565.68|2572.52|2564.82|33
1647238640000|2022-03-14 06:17:20|2573.29|2565.59|2573.42|2565.72|2573.58|2565.88|2573.24|2565.54|21
1647238650000|2022-03-14 06:17:30|2573.2|2565.5|2572.93|2565.23|2573.2|2565.5|2572.83|2565.13|29
1647238660000|2022-03-14 06:17:40|2572.92|2565.22|2572.9|2565.2|2573.01|2565.31|2572.86|2565.16|16
1647238670000|2022-03-14 06:17:50|2572.88|2565.18|2572.37|2564.67|2572.88|2565.18|2572.19|2564.49|29
1647238680000|2022-03-14 06:18:00|2572.34|2564.64|2572.83|2565.13|2572.83|2565.13|2572.29|2564.59|27
1647238690000|2022-03-14 06:18:10|2572.86|2565.16|2572.48|2564.78|2572.91|2565.21|2572.46|2564.76|23
1647238700000|2022-03-14 06:18:20|2572.37|2564.67|2572.46|2564.76|2572.46|2564.76|2572.15|2564.45|26
1647238710000|2022-03-14 06:18:30|2572.4|2564.7|2572.05|2564.35|2572.52|2564.82|2571.93|2564.23|21
1647238720000|2022-03-14 06:18:40|2572.23|2564.53|2572.34|2564.64|2572.53|2564.83|2572.03|2564.33|25
1647238730000|2022-03-14 06:18:50|2572.35|2564.65|2572.29|2564.59|2572.37|2564.67|2572.22|2564.52|26
1647238740000|2022-03-14 06:19:00|2572.26|2564.56|2572.05|2564.35|2572.51|2564.81|2572.04|2564.34|24
1647238750000|2022-03-14 06:19:10|2572.55|2564.85|2572.35|2564.65|2572.55|2564.85|2572.04|2564.34|19
1647238760000|2022-03-14 06:19:20|2572.25|2564.55|2572.69|2564.99|2572.72|2565.02|2572.23|2564.53|19
1647238770000|2022-03-14 06:19:30|2572.32|2564.62|2573.13|2565.43|2573.13|2565.43|2572.32|2564.62|10
1647238780000|2022-03-14 06:19:40|2573.14|2565.44|2574.75|2567.05|2574.75|2567.05|2573.08|2565.38|21
1647238790000|2022-03-14 06:19:50|2574.76|2567.06|2576.33|2568.63|2576.38|2568.68|2574.72|2567.02|26
1647238800000|2022-03-14 06:20:00|2576.44|2568.74|2574.46|2566.76|2576.5|2568.8|2574.39|2566.69|32
1647238810000|2022-03-14 06:20:10|2574.64|2566.94|2573.49|2565.79|2574.64|2566.94|2573.4|2565.7|33
1647238820000|2022-03-14 06:20:20|2573.5|2565.8|2573.4|2565.7|2573.66|2565.96|2573.16|2565.46|29
1647238830000|2022-03-14 06:20:30|2573.5|2565.8|2572.74|2565.04|2573.75|2566.05|2572.73|2565.03|37
1647238840000|2022-03-14 06:20:40|2572.83|2565.13|2573.5|2565.8|2573.57|2565.87|2572.75|2565.05|30
1647238850000|2022-03-14 06:20:50|2573.43|2565.73|2573.87|2566.17|2573.87|2566.17|2573.37|2565.67|24
1647238860000|2022-03-14 06:21:00|2573.77|2566.07|2574.2|2566.5|2574.45|2566.75|2573.47|2565.77|35
1647238870000|2022-03-14 06:21:10|2574.36|2566.66|2573.8|2566.1|2574.43|2566.73|2573.8|2566.1|32
1647238880000|2022-03-14 06:21:20|2573.78|2566.08|2573.25|2565.55|2573.87|2566.17|2573.15|2565.45|23
1647238890000|2022-03-14 06:21:30|2573.23|2565.53|2573.37|2565.67|2573.49|2565.79|2573.23|2565.53|21
1647238900000|2022-03-14 06:21:40|2573.36|2565.66|2574.41|2566.71|2574.46|2566.76|2573.36|2565.66|25
1647238910000|2022-03-14 06:21:50|2574.42|2566.72|2573.95|2566.25|2574.42|2566.72|2573.55|2565.85|30
1647238920000|2022-03-14 06:22:00|2573.66|2565.96|2574.32|2566.62|2574.53|2566.83|2573.57|2565.87|34
1647238930000|2022-03-14 06:22:10|2574.33|2566.63|2574.3|2566.6|2574.33|2566.63|2574.3|2566.6|4
1647238940000|2022-03-14 06:22:20|2574.34|2566.64|2574.36|2566.66|2574.43|2566.73|2574.3|2566.6|8
1647238950000|2022-03-14 06:22:30|2574.33|2566.63|2574.28|2566.58|2574.33|2566.63|2574.27|2566.57|11
1647238960000|2022-03-14 06:22:40|2574.33|2566.63|2573.95|2566.25|2574.33|2566.63|2573.72|2566.02|22
1647238970000|2022-03-14 06:22:50|2573.96|2566.26|2573.81|2566.11|2573.98|2566.28|2573.8|2566.1|18
1647238980000|2022-03-14 06:23:00|2573.8|2566.1|2573.25|2565.55|2573.84|2566.14|2573.25|2565.55|30
1647238990000|2022-03-14 06:23:10|2573.27|2565.57|2573.56|2565.86|2573.72|2566.02|2573.27|2565.57|26
1647239000000|2022-03-14 06:23:20|2573.55|2565.85|2575.08|2567.38|2575.26|2567.56|2573.43|2565.73|37
1647239010000|2022-03-14 06:23:30|2574.8|2567.1|2574.55|2566.85|2574.8|2567.1|2574.34|2566.64|29
1647239020000|2022-03-14 06:23:40|2574.54|2566.84|2574.66|2566.96|2574.69|2566.99|2574.37|2566.67|17
1647239030000|2022-03-14 06:23:50|2574.54|2566.84|2574.7|2567|2574.7|2567|2574.3|2566.6|23
1647239040000|2022-03-14 06:24:00|2574.76|2567.06|2574.6|2566.9|2574.78|2567.08|2574.53|2566.83|28
1647239050000|2022-03-14 06:24:10|2574.59|2566.89|2575.65|2567.95|2575.71|2568.01|2574.59|2566.89|23
1647239060000|2022-03-14 06:24:20|2575.73|2568.03|2575.28|2567.58|2575.73|2568.03|2574.96|2567.26|35
1647239070000|2022-03-14 06:24:30|2575.16|2567.46|2574.37|2566.67|2575.19|2567.49|2574.37|2566.67|25
1647239080000|2022-03-14 06:24:40|2574.36|2566.66|2573.86|2566.16|2574.36|2566.66|2573.76|2566.06|29
1647239090000|2022-03-14 06:24:50|2573.87|2566.17|2574.32|2566.62|2574.36|2566.66|2573.26|2565.56|34
1647239100000|2022-03-14 06:25:00|2574.27|2566.57|2574.59|2566.89|2574.62|2566.92|2574.23|2566.53|29
1647239110000|2022-03-14 06:25:10|2574.66|2566.96|2576.99|2569.29|2576.99|2569.29|2574.66|2566.96|29
1647239120000|2022-03-14 06:25:20|2577.01|2569.31|2576.19|2568.49|2577.01|2569.31|2576.07|2568.37|33
1647239130000|2022-03-14 06:25:30|2576.22|2568.52|2576.05|2568.35|2576.29|2568.59|2576|2568.3|23
1647239140000|2022-03-14 06:25:40|2576.06|2568.36|2576.3|2568.6|2576.3|2568.6|2576.05|2568.35|12
1647239150000|2022-03-14 06:25:50|2576.43|2568.73|2576.77|2569.07|2576.84|2569.14|2576.42|2568.72|23
1647239160000|2022-03-14 06:26:00|2576.79|2569.09|2577.77|2570.07|2578.44|2570.74|2576.79|2569.09|36
1647239170000|2022-03-14 06:26:10|2577.73|2570.03|2577.72|2570.02|2577.73|2570.03|2577.01|2569.31|32
1647239180000|2022-03-14 06:26:20|2577.73|2570.03|2577.75|2570.05|2578.42|2570.72|2577.58|2569.88|38
1647239190000|2022-03-14 06:26:30|2577.73|2570.03|2577.38|2569.68|2577.92|2570.22|2577.36|2569.66|39
1647239200000|2022-03-14 06:26:40|2577.39|2569.69|2577.47|2569.77|2577.65|2569.95|2577.27|2569.57|29
1647239210000|2022-03-14 06:26:50|2577.43|2569.73|2577.92|2570.22|2577.92|2570.22|2577.4|2569.7|23
1647239220000|2022-03-14 06:27:00|2577.89|2570.19|2582.12|2574.42|2582.19|2574.49|2577.89|2570.19|36
1647239230000|2022-03-14 06:27:10|2582.03|2574.33|2583.97|2576.27|2584.82|2577.12|2581.85|2574.15|37
1647239240000|2022-03-14 06:27:20|2583.94|2576.24|2583.2|2575.5|2584.19|2576.49|2582.36|2574.66|35
1647239250000|2022-03-14 06:27:30|2583.07|2575.37|2583.43|2575.73|2583.6|2575.9|2582.28|2574.58|27
1647239260000|2022-03-14 06:27:40|2583.4|2575.7|2585.81|2578.11|2585.81|2578.11|2583.3|2575.6|36
1647239270000|2022-03-14 06:27:50|2585.79|2578.09|2587.03|2579.33|2587.03|2579.33|2585.56|2577.86|38
1647239280000|2022-03-14 06:28:00|2586.5|2578.8|2584.98|2577.28|2586.97|2579.27|2584.97|2577.27|37
1647239290000|2022-03-14 06:28:10|2584.76|2577.06|2584.08|2576.38|2584.76|2577.06|2582.42|2574.72|36
1647239300000|2022-03-14 06:28:20|2583.97|2576.27|2583.62|2575.92|2584|2576.3|2583.14|2575.44|34
1647239310000|2022-03-14 06:28:30|2583.64|2575.94|2582.84|2575.14|2583.64|2575.94|2582.31|2574.61|37
1647239320000|2022-03-14 06:28:40|2582.83|2575.13|2581.07|2573.37|2582.83|2575.13|2580.94|2573.24|26
1647239330000|2022-03-14 06:28:50|2581.05|2573.35|2581.46|2573.76|2581.5|2573.8|2580.85|2573.15|32
1647239340000|2022-03-14 06:29:00|2581.11|2573.41|2579.55|2571.85|2581.46|2573.76|2579.33|2571.63|31
1647239350000|2022-03-14 06:29:10|2579.53|2571.83|2579.84|2572.14|2580.03|2572.33|2579.36|2571.66|33
1647239360000|2022-03-14 06:29:20|2579.81|2572.11|2578.47|2570.77|2579.81|2572.11|2578.29|2570.59|35
1647239370000|2022-03-14 06:29:30|2578.46|2570.76|2576.89|2569.19|2578.65|2570.95|2576.81|2569.11|36
1647239380000|2022-03-14 06:29:40|2576.86|2569.16|2578.53|2570.83|2578.57|2570.87|2576.72|2569.02|34
1647239390000|2022-03-14 06:29:50|2578.6|2570.9|2578.87|2571.17|2579.19|2571.49|2578.41|2570.71|31
1647239400000|2022-03-14 06:30:00|2578.76|2571.06|2578.12|2570.42|2579.07|2571.37|2578.12|2570.42|37
1647239410000|2022-03-14 06:30:10|2577.84|2570.14|2576.68|2568.98|2577.84|2570.14|2576.48|2568.78|32
1647239420000|2022-03-14 06:30:20|2576.72|2569.02|2576.94|2569.24|2576.94|2569.24|2576.51|2568.81|30
1647239430000|2022-03-14 06:30:30|2576.89|2569.19|2576.92|2569.22|2576.92|2569.22|2576.79|2569.09|17
1647239440000|2022-03-14 06:30:40|2576.95|2569.25|2577.44|2569.74|2578.62|2570.92|2576.95|2569.25|36
1647239450000|2022-03-14 06:30:50|2577.33|2569.63|2578.38|2570.68|2578.62|2570.92|2577.33|2569.63|34
1647239460000|2022-03-14 06:31:00|2578.37|2570.67|2578.43|2570.73|2578.43|2570.73|2577.36|2569.66|35
1647239470000|2022-03-14 06:31:10|2578.53|2570.83|2578.83|2571.13|2578.91|2571.21|2578.44|2570.74|37
1647239480000|2022-03-14 06:31:20|2578.87|2571.17|2580.89|2573.19|2581.14|2573.44|2578.87|2571.17|35
1647239490000|2022-03-14 06:31:30|2580.71|2573.01|2581.98|2574.28|2582.04|2574.34|2580.31|2572.61|38
1647239500000|2022-03-14 06:31:40|2582.06|2574.36|2581.05|2573.35|2582.06|2574.36|2581.05|2573.35|27
1647239510000|2022-03-14 06:31:50|2581.01|2573.31|2580.34|2572.64|2581.01|2573.31|2579.89|2572.19|29
1647239520000|2022-03-14 06:32:00|2580.35|2572.65|2584.24|2576.54|2584.4|2576.7|2580.27|2572.57|35
1647239530000|2022-03-14 06:32:10|2584.16|2576.46|2584.81|2577.11|2585.04|2577.34|2584.11|2576.41|34
1647239540000|2022-03-14 06:32:20|2584.85|2577.15|2584.31|2576.61|2584.89|2577.19|2584.19|2576.49|20
1647239550000|2022-03-14 06:32:30|2584.32|2576.62|2584.22|2576.52|2584.44|2576.74|2583.33|2575.63|34
1647239560000|2022-03-14 06:32:40|2584.19|2576.49|2583.48|2575.78|2584.2|2576.5|2582.83|2575.13|37
1647239570000|2022-03-14 06:32:50|2583.41|2575.71|2583.16|2575.46|2583.84|2576.14|2583.02|2575.32|34
1647239580000|2022-03-14 06:33:00|2583.18|2575.48|2583.54|2575.84|2583.79|2576.09|2583.04|2575.34|34
1647239590000|2022-03-14 06:33:10|2583.6|2575.9|2583.37|2575.67|2583.6|2575.9|2583.03|2575.33|21
1647239600000|2022-03-14 06:33:20|2583.4|2575.7|2583.1|2575.4|2583.4|2575.7|2583.1|2575.4|20
1647239610000|2022-03-14 06:33:30|2583.08|2575.38|2582.22|2574.52|2583.08|2575.38|2581.94|2574.24|26
1647239620000|2022-03-14 06:33:40|2582.19|2574.49|2582.39|2574.69|2582.98|2575.28|2582.19|2574.49|32
1647239630000|2022-03-14 06:33:50|2582.47|2574.77|2582.39|2574.69|2582.59|2574.89|2582.13|2574.43|27
1647239640000|2022-03-14 06:34:00|2582.48|2574.78|2582.54|2574.84|2582.64|2574.94|2581.79|2574.09|37
1647239650000|2022-03-14 06:34:10|2582.53|2574.83|2582.41|2574.71|2582.71|2575.01|2582.37|2574.67|32
1647239660000|2022-03-14 06:34:20|2582.33|2574.63|2582.51|2574.81|2582.53|2574.83|2582.32|2574.62|24
1647239670000|2022-03-14 06:34:30|2582.48|2574.78|2582.34|2574.64|2582.48|2574.78|2582.22|2574.52|17
1647239680000|2022-03-14 06:34:40|2582.31|2574.61|2582.31|2574.61|2582.45|2574.75|2582.29|2574.59|18
1647239690000|2022-03-14 06:34:50|2582.33|2574.63|2582.48|2574.78|2582.71|2575.01|2582.33|2574.63|26
1647239700000|2022-03-14 06:35:00|2582.49|2574.79|2581.81|2574.11|2582.86|2575.16|2581.81|2574.11|32
1647239710000|2022-03-14 06:35:10|2581.76|2574.06|2582.1|2574.4|2582.1|2574.4|2581.63|2573.93|30
1647239720000|2022-03-14 06:35:20|2582.08|2574.38|2582.16|2574.46|2582.35|2574.65|2582.08|2574.38|20
1647239730000|2022-03-14 06:35:30|2582.21|2574.51|2582.28|2574.58|2582.44|2574.74|2582.11|2574.41|27
1647239740000|2022-03-14 06:35:40|2582.25|2574.55|2582.28|2574.58|2582.35|2574.65|2582.23|2574.53|17
1647239750000|2022-03-14 06:35:50|2582.35|2574.65|2582.36|2574.66|2582.38|2574.68|2582.22|2574.52|15
1647239760000|2022-03-14 06:36:00|2582.35|2574.65|2582.35|2574.65|2582.37|2574.67|2582.16|2574.46|24
1647239770000|2022-03-14 06:36:10|2582.27|2574.57|2582.34|2574.64|2582.36|2574.66|2582.18|2574.48|19
1647239780000|2022-03-14 06:36:20|2582.33|2574.63|2582.72|2575.02|2582.78|2575.08|2582.33|2574.63|19
1647239790000|2022-03-14 06:36:30|2582.59|2574.89|2582.57|2574.87|2582.67|2574.97|2582.57|2574.87|17
1647239800000|2022-03-14 06:36:40|2582.53|2574.83|2582.77|2575.07|2582.78|2575.08|2582.5|2574.8|17
1647239810000|2022-03-14 06:36:50|2582.78|2575.08|2582.54|2574.84|2582.83|2575.13|2582.54|2574.84|18
1647239820000|2022-03-14 06:37:00|2582.5|2574.8|2581.88|2574.18|2582.58|2574.88|2581.88|2574.18|28
1647239830000|2022-03-14 06:37:10|2581.98|2574.28|2582.05|2574.35|2582.06|2574.36|2581.98|2574.28|12
1647239840000|2022-03-14 06:37:20|2582.02|2574.32|2582.11|2574.41|2582.11|2574.41|2581.92|2574.22|5
1647239850000|2022-03-14 06:37:30|2582.12|2574.42|2581.68|2573.98|2582.12|2574.42|2581.6|2573.9|18
1647239860000|2022-03-14 06:37:40|2581.64|2573.94|2581.52|2573.82|2581.66|2573.96|2581.51|2573.81|19
1647239870000|2022-03-14 06:37:50|2581.49|2573.79|2581.64|2573.94|2581.64|2573.94|2581.49|2573.79|6
1647239880000|2022-03-14 06:38:00|2581.63|2573.93|2582.32|2574.62|2582.34|2574.64|2581.43|2573.73|19
1647239890000|2022-03-14 06:38:10|2582.26|2574.56|2582.28|2574.58|2582.35|2574.65|2582.06|2574.36|18
1647239900000|2022-03-14 06:38:20|2582.23|2574.53|2582.16|2574.46|2582.28|2574.58|2582.12|2574.42|11
1647239910000|2022-03-14 06:38:30|2582.1|2574.4|2582.01|2574.31|2582.18|2574.48|2582.01|2574.31|15
1647239920000|2022-03-14 06:38:40|2582.22|2574.52|2581.76|2574.06|2582.22|2574.52|2581.43|2573.73|17
1647239930000|2022-03-14 06:38:50|2581.7|2574|2581.93|2574.23|2581.94|2574.24|2581.4|2573.7|29
1647239940000|2022-03-14 06:39:00|2581.91|2574.21|2581.78|2574.08|2581.95|2574.25|2581.69|2573.99|27
1647239950000|2022-03-14 06:39:10|2581.76|2574.06|2581.57|2573.87|2581.77|2574.07|2581.52|2573.82|32
1647239960000|2022-03-14 06:39:20|2581.55|2573.85|2582.04|2574.34|2582.04|2574.34|2581.55|2573.85|30
1647239970000|2022-03-14 06:39:30|2582.05|2574.35|2582.26|2574.56|2582.39|2574.69|2581.99|2574.29|27
1647239980000|2022-03-14 06:39:40|2582.31|2574.61|2582.19|2574.49|2582.31|2574.61|2582.18|2574.48|26
1647239990000|2022-03-14 06:39:50|2582.23|2574.53|2582.31|2574.61|2582.41|2574.71|2582.17|2574.47|20
1647240000000|2022-03-14 06:40:00|2582.32|2574.62|2582.87|2575.17|2583.41|2575.71|2582.24|2574.54|33
1647240010000|2022-03-14 06:40:10|2582.84|2575.14|2582.93|2575.23|2582.93|2575.23|2581.67|2573.97|34
1647240020000|2022-03-14 06:40:20|2582.63|2574.93|2581.69|2573.99|2582.63|2574.93|2581.69|2573.99|31
1647240030000|2022-03-14 06:40:30|2581.7|2574|2581.5|2573.8|2581.74|2574.04|2581.5|2573.8|28
1647240040000|2022-03-14 06:40:40|2581.51|2573.81|2581.42|2573.72|2581.52|2573.82|2581.34|2573.64|28
1647240050000|2022-03-14 06:40:50|2581.41|2573.71|2581.48|2573.78|2581.59|2573.89|2581.35|2573.65|26
1647240060000|2022-03-14 06:41:00|2581.49|2573.79|2581.51|2573.81|2581.75|2574.05|2581.43|2573.73|31
1647240070000|2022-03-14 06:41:10|2581.49|2573.79|2580.27|2572.57|2581.6|2573.9|2580.08|2572.38|34
1647240080000|2022-03-14 06:41:20|2580.25|2572.55|2579.47|2571.77|2580.27|2572.57|2579.47|2571.77|36
1647240090000|2022-03-14 06:41:30|2579.46|2571.76|2579.17|2571.47|2579.49|2571.79|2579.16|2571.46|26
1647240100000|2022-03-14 06:41:40|2579.23|2571.53|2579.03|2571.33|2579.42|2571.72|2578.69|2570.99|38
1647240110000|2022-03-14 06:41:50|2579.04|2571.34|2579.13|2571.43|2579.3|2571.6|2579.03|2571.33|31
1647240120000|2022-03-14 06:42:00|2579.09|2571.39|2578.89|2571.19|2579.12|2571.42|2578.89|2571.19|31
1647240130000|2022-03-14 06:42:10|2578.86|2571.16|2578.45|2570.75|2578.95|2571.25|2578.32|2570.62|28
1647240140000|2022-03-14 06:42:20|2578.35|2570.65|2578.75|2571.05|2578.79|2571.09|2578.11|2570.41|23
1647240150000|2022-03-14 06:42:30|2578.74|2571.04|2578.69|2570.99|2578.76|2571.06|2578.62|2570.92|22
1647240160000|2022-03-14 06:42:40|2578.71|2571.01|2578.51|2570.81|2578.75|2571.05|2578.12|2570.42|28
1647240170000|2022-03-14 06:42:50|2578.55|2570.85|2578.64|2570.94|2578.69|2570.99|2578.55|2570.85|12
1647240180000|2022-03-14 06:43:00|2578.6|2570.9|2578.4|2570.7|2578.75|2571.05|2578.4|2570.7|17
1647240190000|2022-03-14 06:43:10|2578.38|2570.68|2578.85|2571.15|2579.66|2571.96|2578.38|2570.68|24
1647240200000|2022-03-14 06:43:20|2578.9|2571.2|2578.63|2570.93|2578.9|2571.2|2578.6|2570.9|29
1647240210000|2022-03-14 06:43:30|2578.62|2570.92|2578.99|2571.29|2579.09|2571.39|2578.61|2570.91|23
1647240220000|2022-03-14 06:43:40|2578.97|2571.27|2579.07|2571.37|2579.42|2571.72|2578.92|2571.22|28
1647240230000|2022-03-14 06:43:50|2578.79|2571.09|2578.83|2571.13|2579|2571.3|2578.7|2571|27
1647240240000|2022-03-14 06:44:00|2578.86|2571.16|2578.99|2571.29|2579.13|2571.43|2578.86|2571.16|35
1647240250000|2022-03-14 06:44:10|2578.95|2571.25|2578.74|2571.04|2578.96|2571.26|2578.52|2570.82|30
1647240260000|2022-03-14 06:44:20|2578.75|2571.05|2576.9|2569.2|2578.77|2571.07|2576.9|2569.2|33
1647240270000|2022-03-14 06:44:30|2576.86|2569.16|2576.59|2568.89|2576.95|2569.25|2576.59|2568.89|24
1647240280000|2022-03-14 06:44:40|2576.61|2568.91|2576.93|2569.23|2577.03|2569.33|2576.61|2568.91|17
1647240290000|2022-03-14 06:44:50|2576.94|2569.24|2577.37|2569.67|2577.37|2569.67|2576.94|2569.24|24
1647240300000|2022-03-14 06:45:00|2577.28|2569.58|2577.04|2569.34|2577.28|2569.58|2577|2569.3|33
1647240310000|2022-03-14 06:45:10|2577.02|2569.32|2577.66|2569.96|2577.66|2569.96|2577.02|2569.32|24
1647240320000|2022-03-14 06:45:20|2577.55|2569.85|2577.59|2569.89|2577.69|2569.99|2577.55|2569.85|14
1647240330000|2022-03-14 06:45:30|2577.6|2569.9|2577.78|2570.08|2577.86|2570.16|2577.57|2569.87|18
1647240340000|2022-03-14 06:45:40|2577.63|2569.93|2577.53|2569.83|2577.66|2569.96|2577.53|2569.83|22
1647240350000|2022-03-14 06:45:50|2577.55|2569.85|2578.44|2570.74|2578.55|2570.85|2577.55|2569.85|25
1647240360000|2022-03-14 06:46:00|2578.45|2570.75|2578.74|2571.04|2578.84|2571.14|2577.75|2570.05|35
1647240370000|2022-03-14 06:46:10|2578.69|2570.99|2577.9|2570.2|2578.76|2571.06|2577.81|2570.11|16
1647240380000|2022-03-14 06:46:20|2577.79|2570.09|2576.81|2569.11|2577.87|2570.17|2576.61|2568.91|36
1647240390000|2022-03-14 06:46:30|2576.72|2569.02|2576.71|2569.01|2577.2|2569.5|2576.71|2569.01|37
1647240400000|2022-03-14 06:46:40|2576.86|2569.16|2576.97|2569.27|2577|2569.3|2576.61|2568.91|31
1647240410000|2022-03-14 06:46:50|2576.99|2569.29|2577.08|2569.38|2577.16|2569.46|2576.83|2569.13|33
1647240420000|2022-03-14 06:47:00|2577.04|2569.34|2576.96|2569.26|2577.07|2569.37|2576.9|2569.2|29
1647240430000|2022-03-14 06:47:10|2576.97|2569.27|2577|2569.3|2577.07|2569.37|2576.92|2569.22|13
1647240440000|2022-03-14 06:47:20|2577.02|2569.32|2577.06|2569.36|2577.11|2569.41|2576.84|2569.14|15
1647240450000|2022-03-14 06:47:30|2577.09|2569.39|2576.12|2568.42|2577.22|2569.52|2576.03|2568.33|29
1647240460000|2022-03-14 06:47:40|2576.05|2568.35|2575.91|2568.21|2576.16|2568.46|2575.91|2568.21|24
1647240470000|2022-03-14 06:47:50|2575.88|2568.18|2576|2568.3|2576.17|2568.47|2575.78|2568.08|21
1647240480000|2022-03-14 06:48:00|2576.02|2568.32|2576.49|2568.79|2576.56|2568.86|2576.02|2568.32|32
1647240490000|2022-03-14 06:48:10|2576.5|2568.8|2576.13|2568.43|2577.23|2569.53|2576.13|2568.43|32
1647240500000|2022-03-14 06:48:20|2576.09|2568.39|2575.56|2567.86|2576.4|2568.7|2575.22|2567.52|30
1647240510000|2022-03-14 06:48:30|2575.54|2567.84|2574.73|2567.03|2575.63|2567.93|2574.66|2566.96|35
1647240520000|2022-03-14 06:48:40|2574.67|2566.97|2575.12|2567.42|2575.14|2567.44|2574.35|2566.65|31
1647240530000|2022-03-14 06:48:50|2575.04|2567.34|2574.7|2567|2575.12|2567.42|2574.66|2566.96|29
1647240540000|2022-03-14 06:49:00|2574.82|2567.12|2575.95|2568.25|2576.21|2568.51|2574.8|2567.1|32
1647240550000|2022-03-14 06:49:10|2575.96|2568.26|2575.92|2568.22|2576.02|2568.32|2575.87|2568.17|26
1647240560000|2022-03-14 06:49:20|2575.91|2568.21|2576.1|2568.4|2576.24|2568.54|2575.89|2568.19|27
1647240570000|2022-03-14 06:49:30|2576.09|2568.39|2576.33|2568.63|2576.49|2568.79|2576.09|2568.39|30
1647240580000|2022-03-14 06:49:40|2576.34|2568.64|2576.47|2568.77|2576.55|2568.85|2576.34|2568.64|12
1647240590000|2022-03-14 06:49:50|2576.48|2568.78|2576.57|2568.87|2576.76|2569.06|2576.48|2568.78|18
1647240600000|2022-03-14 06:50:00|2576.56|2568.86|2576.49|2568.79|2576.59|2568.89|2576.43|2568.73|24
1647240610000|2022-03-14 06:50:10|2576.54|2568.84|2576.96|2569.26|2576.98|2569.28|2576.2|2568.5|32
1647240620000|2022-03-14 06:50:20|2577.02|2569.32|2577.04|2569.34|2577.24|2569.54|2576.97|2569.27|25
1647240630000|2022-03-14 06:50:30|2577|2569.3|2576.73|2569.03|2577.13|2569.43|2576.72|2569.02|32
1647240640000|2022-03-14 06:50:40|2576.74|2569.04|2576.8|2569.1|2576.81|2569.11|2576.74|2569.04|24
1647240650000|2022-03-14 06:50:50|2576.78|2569.08|2577.82|2570.12|2577.84|2570.14|2576.78|2569.08|30
1647240660000|2022-03-14 06:51:00|2578.06|2570.36|2578.62|2570.92|2579.38|2571.68|2578.06|2570.36|38
1647240670000|2022-03-14 06:51:10|2578.71|2571.01|2577.52|2569.82|2578.87|2571.17|2577.36|2569.66|28
1647240680000|2022-03-14 06:51:20|2577.51|2569.81|2578.02|2570.32|2578.11|2570.41|2577.44|2569.74|35
1647240690000|2022-03-14 06:51:30|2578|2570.3|2577.62|2569.92|2578.04|2570.34|2577.51|2569.81|31
1647240700000|2022-03-14 06:51:40|2577.61|2569.91|2577.67|2569.97|2577.67|2569.97|2577.26|2569.56|24
1647240710000|2022-03-14 06:51:50|2577.66|2569.96|2577.51|2569.81|2577.68|2569.98|2577.31|2569.61|22
1647240720000|2022-03-14 06:52:00|2577.49|2569.79|2577.49|2569.79|2577.62|2569.92|2577.27|2569.57|19
1647240730000|2022-03-14 06:52:10|2577.52|2569.82|2577.64|2569.94|2577.64|2569.94|2577.44|2569.74|30
1647240740000|2022-03-14 06:52:20|2577.66|2569.96|2578.01|2570.31|2578.01|2570.31|2577.66|2569.96|21
1647240750000|2022-03-14 06:52:30|2578|2570.3|2577.93|2570.23|2578|2570.3|2577.91|2570.21|5
1647240760000|2022-03-14 06:52:40|2577.92|2570.22|2577.93|2570.23|2577.99|2570.29|2577.85|2570.15|18
1647240770000|2022-03-14 06:52:50|2577.97|2570.27|2578.7|2571|2578.72|2571.02|2577.97|2570.27|23
1647240780000|2022-03-14 06:53:00|2578.71|2571.01|2578.63|2570.93|2578.71|2571.01|2578.6|2570.9|10
1647240790000|2022-03-14 06:53:10|2578.61|2570.91|2577.96|2570.26|2578.61|2570.91|2577.88|2570.18|23
1647240800000|2022-03-14 06:53:20|2577.97|2570.27|2578.2|2570.5|2578.2|2570.5|2577.95|2570.25|15
1647240810000|2022-03-14 06:53:30|2578.21|2570.51|2578.54|2570.84|2578.56|2570.86|2578.2|2570.5|17
1647240820000|2022-03-14 06:53:40|2578.43|2570.73|2578.33|2570.63|2578.43|2570.73|2578.32|2570.62|4
1647240830000|2022-03-14 06:53:50|2578.39|2570.69|2578.35|2570.65|2578.43|2570.73|2578.3|2570.6|18
1647240840000|2022-03-14 06:54:00|2578.36|2570.66|2578.4|2570.7|2578.4|2570.7|2578.31|2570.61|17
1647240850000|2022-03-14 06:54:10|2578.41|2570.71|2578.67|2570.97|2578.67|2570.97|2578.41|2570.71|16
1647240860000|2022-03-14 06:54:20|2578.77|2571.07|2579.49|2571.79|2579.49|2571.79|2578.77|2571.07|29
1647240870000|2022-03-14 06:54:30|2579.58|2571.88|2577.78|2570.08|2579.71|2572.01|2577.75|2570.05|32
1647240880000|2022-03-14 06:54:40|2577.77|2570.07|2577.42|2569.72|2577.96|2570.26|2577.35|2569.65|18
1647240890000|2022-03-14 06:54:50|2577.4|2569.7|2577.93|2570.23|2577.93|2570.23|2577.36|2569.66|12
1647240900000|2022-03-14 06:55:00|2577.92|2570.22|2577.62|2569.92|2577.92|2570.22|2577.36|2569.66|27
1647240910000|2022-03-14 06:55:10|2577.65|2569.95|2578.25|2570.55|2578.31|2570.61|2577.65|2569.95|25
1647240920000|2022-03-14 06:55:20|2578.28|2570.58|2578.41|2570.71|2578.42|2570.72|2578.09|2570.39|24
1647240930000|2022-03-14 06:55:30|2578.39|2570.69|2578.25|2570.55|2578.42|2570.72|2578.23|2570.53|23
1647240940000|2022-03-14 06:55:40|2578.2|2570.5|2578.37|2570.67|2578.38|2570.68|2578.13|2570.43|25
1647240950000|2022-03-14 06:55:50|2578.39|2570.69|2578.5|2570.8|2578.58|2570.88|2578.3|2570.6|26
1647240960000|2022-03-14 06:56:00|2578.49|2570.79|2578.52|2570.82|2578.52|2570.82|2578.43|2570.73|19
1647240970000|2022-03-14 06:56:10|2578.6|2570.9|2578.06|2570.36|2578.6|2570.9|2578.06|2570.36|21
1647240980000|2022-03-14 06:56:20|2578.23|2570.53|2578.88|2571.18|2578.89|2571.19|2578.23|2570.53|25
1647240990000|2022-03-14 06:56:30|2578.89|2571.19|2579.84|2572.14|2579.85|2572.15|2578.89|2571.19|32
1647241000000|2022-03-14 06:56:40|2579.82|2572.12|2580.12|2572.42|2580.42|2572.72|2579.81|2572.11|33
1647241010000|2022-03-14 06:56:50|2580.1|2572.4|2579.57|2571.87|2580.29|2572.59|2579.47|2571.77|33
1647241020000|2022-03-14 06:57:00|2579.17|2571.47|2579.12|2571.42|2579.24|2571.54|2578.78|2571.08|31
1647241030000|2022-03-14 06:57:10|2579.24|2571.54|2579.27|2571.57|2579.33|2571.63|2578.79|2571.09|36
1647241040000|2022-03-14 06:57:20|2579.25|2571.55|2579.15|2571.45|2579.33|2571.63|2578.87|2571.17|32
1647241050000|2022-03-14 06:57:30|2579.17|2571.47|2579.47|2571.77|2579.7|2572|2578.98|2571.28|27
1647241060000|2022-03-14 06:57:40|2579.3|2571.6|2579.85|2572.15|2579.87|2572.17|2579.3|2571.6|29
1647241070000|2022-03-14 06:57:50|2579.87|2572.17|2580.14|2572.44|2580.2|2572.5|2579.87|2572.17|11
1647241080000|2022-03-14 06:58:00|2580.06|2572.36|2579.73|2572.03|2580.1|2572.4|2579.44|2571.74|23
1647241090000|2022-03-14 06:58:10|2579.72|2572.02|2580.04|2572.34|2580.05|2572.35|2579.71|2572.01|27
1647241100000|2022-03-14 06:58:20|2580|2572.3|2579.69|2571.99|2580|2572.3|2579.63|2571.93|26
1647241110000|2022-03-14 06:58:30|2579.63|2571.93|2580.05|2572.35|2580.2|2572.5|2579.44|2571.74|33
1647241120000|2022-03-14 06:58:40|2580.06|2572.36|2580|2572.3|2580.1|2572.4|2579.36|2571.66|28
1647241130000|2022-03-14 06:58:50|2580.02|2572.32|2579.98|2572.28|2580.33|2572.63|2579.65|2571.95|29
1647241140000|2022-03-14 06:59:00|2579.94|2572.24|2580.07|2572.37|2580.14|2572.44|2579.79|2572.09|18
1647241150000|2022-03-14 06:59:10|2580.12|2572.42|2579.79|2572.09|2580.12|2572.42|2579.64|2571.94|32
1647241160000|2022-03-14 06:59:20|2579.67|2571.97|2579.45|2571.75|2579.7|2572|2579.26|2571.56|26
1647241170000|2022-03-14 06:59:30|2579.46|2571.76|2579.39|2571.69|2579.7|2572|2579.35|2571.65|31
1647241180000|2022-03-14 06:59:40|2579.45|2571.75|2579.48|2571.78|2579.56|2571.86|2579.37|2571.67|23
1647241190000|2022-03-14 06:59:50|2579.49|2571.79|2579.74|2572.04|2579.75|2572.05|2579.44|2571.74|22
1647241200000|2022-03-14 07:00:00|2579.75|2572.05|2579.12|2571.42|2579.88|2572.18|2579.11|2571.41|28
1647241210000|2022-03-14 07:00:10|2579.18|2571.48|2578.83|2571.13|2579.18|2571.48|2577.81|2570.11|36
1647241220000|2022-03-14 07:00:20|2578.99|2571.29|2578.49|2570.79|2579.07|2571.37|2578.39|2570.69|32
1647241230000|2022-03-14 07:00:30|2578.5|2570.8|2578.63|2570.93|2578.63|2570.93|2578.41|2570.71|23
1647241240000|2022-03-14 07:00:40|2578.65|2570.95|2578.95|2571.25|2578.95|2571.25|2578.64|2570.94|19
1647241250000|2022-03-14 07:00:50|2578.99|2571.29|2579.82|2572.12|2579.82|2572.12|2578.92|2571.22|29
1647241260000|2022-03-14 07:01:00|2579.74|2572.04|2581.08|2573.38|2581.22|2573.52|2579.38|2571.68|37
1647241270000|2022-03-14 07:01:10|2581.06|2573.36|2583.66|2575.96|2583.79|2576.09|2581.06|2573.36|37
1647241280000|2022-03-14 07:01:20|2583.52|2575.82|2583.93|2576.23|2584.67|2576.97|2583.43|2575.73|35
1647241290000|2022-03-14 07:01:30|2583.94|2576.24|2583.99|2576.29|2584.61|2576.91|2583.93|2576.23|35
1647241300000|2022-03-14 07:01:40|2584.02|2576.32|2583.31|2575.61|2584.02|2576.32|2582.97|2575.27|32
1647241310000|2022-03-14 07:01:50|2583.3|2575.6|2581.99|2574.29|2583.4|2575.7|2581.67|2573.97|37
1647241320000|2022-03-14 07:02:00|2581.97|2574.27|2581.14|2573.44|2582.18|2574.48|2580.9|2573.2|39
1647241330000|2022-03-14 07:02:10|2581.16|2573.46|2581.02|2573.32|2581.36|2573.66|2580.76|2573.06|30
1647241340000|2022-03-14 07:02:20|2581.08|2573.38|2582.55|2574.85|2582.63|2574.93|2581.02|2573.32|32
1647241350000|2022-03-14 07:02:30|2582.51|2574.81|2582.27|2574.57|2582.63|2574.93|2582.27|2574.57|23
1647241360000|2022-03-14 07:02:40|2582.65|2574.95|2582.59|2574.89|2582.87|2575.17|2582.54|2574.84|36
1647241370000|2022-03-14 07:02:50|2582.55|2574.85|2583.56|2575.86|2584.3|2576.6|2582.55|2574.85|36
1647241380000|2022-03-14 07:03:00|2583.65|2575.95|2583.29|2575.59|2583.65|2575.95|2582.76|2575.06|38
1647241390000|2022-03-14 07:03:10|2583.25|2575.55|2583.1|2575.4|2583.25|2575.55|2582.8|2575.1|32
1647241400000|2022-03-14 07:03:20|2583.14|2575.44|2583.62|2575.92|2583.79|2576.09|2583.14|2575.44|33
1647241410000|2022-03-14 07:03:30|2583.59|2575.89|2583.59|2575.89|2583.66|2575.96|2583.36|2575.66|26
1647241420000|2022-03-14 07:03:40|2583.61|2575.91|2583.45|2575.75|2583.62|2575.92|2583.45|2575.75|29
1647241430000|2022-03-14 07:03:50|2583.47|2575.77|2583.92|2576.22|2584.01|2576.31|2583.47|2575.77|19
1647241440000|2022-03-14 07:04:00|2583.8|2576.1|2584.74|2577.04|2584.85|2577.15|2583.58|2575.88|29
1647241450000|2022-03-14 07:04:10|2584.76|2577.06|2584.29|2576.59|2584.77|2577.07|2584.14|2576.44|28
1647241460000|2022-03-14 07:04:20|2584.19|2576.49|2584|2576.3|2584.31|2576.61|2583.83|2576.13|28
1647241470000|2022-03-14 07:04:30|2583.96|2576.26|2583.96|2576.26|2584.47|2576.77|2583.91|2576.21|27
1647241480000|2022-03-14 07:04:40|2583.88|2576.18|2583.88|2576.18|2583.94|2576.24|2583.53|2575.83|23
1647241490000|2022-03-14 07:04:50|2583.82|2576.12|2584|2576.3|2584.03|2576.33|2583.55|2575.85|17
1647241500000|2022-03-14 07:05:00|2584.03|2576.33|2583.92|2576.22|2584.04|2576.34|2583.81|2576.11|21
1647241510000|2022-03-14 07:05:10|2583.87|2576.17|2583.56|2575.86|2584|2576.3|2583.56|2575.86|19
1647241520000|2022-03-14 07:05:20|2583.41|2575.71|2583.82|2576.12|2583.85|2576.15|2583.17|2575.47|29
1647241530000|2022-03-14 07:05:30|2583.81|2576.11|2584.07|2576.37|2584.13|2576.43|2583.81|2576.11|19
1647241540000|2022-03-14 07:05:40|2583.97|2576.27|2583.87|2576.17|2583.99|2576.29|2583.82|2576.12|28
1647241550000|2022-03-14 07:05:50|2583.91|2576.21|2582.89|2575.19|2583.94|2576.24|2582.83|2575.13|27
1647241560000|2022-03-14 07:06:00|2582.86|2575.16|2583.29|2575.59|2583.4|2575.7|2582.86|2575.16|24
1647241570000|2022-03-14 07:06:10|2583.24|2575.54|2583.08|2575.38|2583.31|2575.61|2582.95|2575.25|24
1647241580000|2022-03-14 07:06:20|2583.11|2575.41|2583.4|2575.7|2583.4|2575.7|2583.08|2575.38|24
1647241590000|2022-03-14 07:06:30|2583.39|2575.69|2583.24|2575.54|2583.52|2575.82|2583.24|2575.54|16
1647241600000|2022-03-14 07:06:40|2583.21|2575.51|2583.21|2575.51|2583.28|2575.58|2583.03|2575.33|27
1647241610000|2022-03-14 07:06:50|2583.22|2575.52|2582.47|2574.77|2583.22|2575.52|2582.3|2574.6|23
1647241620000|2022-03-14 07:07:00|2582.49|2574.79|2582.54|2574.84|2582.68|2574.98|2582.35|2574.65|33
1647241630000|2022-03-14 07:07:10|2582.48|2574.78|2582.51|2574.81|2582.8|2575.1|2582.32|2574.62|29
1647241640000|2022-03-14 07:07:20|2582.44|2574.74|2582.71|2575.01|2583|2575.3|2582.4|2574.7|31
1647241650000|2022-03-14 07:07:30|2582.67|2574.97|2582.71|2575.01|2582.83|2575.13|2582.51|2574.81|28
1647241660000|2022-03-14 07:07:40|2582.75|2575.05|2582.44|2574.74|2583.09|2575.39|2582.36|2574.66|28
1647241670000|2022-03-14 07:07:50|2582.46|2574.76|2582.78|2575.08|2582.94|2575.24|2582.25|2574.55|31
1647241680000|2022-03-14 07:08:00|2582.87|2575.17|2582.66|2574.96|2582.96|2575.26|2582.66|2574.96|25
1647241690000|2022-03-14 07:08:10|2582.9|2575.2|2582.58|2574.88|2582.9|2575.2|2582.57|2574.87|22
1647241700000|2022-03-14 07:08:20|2582.63|2574.93|2582.17|2574.47|2582.65|2574.95|2581.93|2574.23|30
1647241710000|2022-03-14 07:08:30|2582.31|2574.61|2582.18|2574.48|2582.49|2574.79|2581.99|2574.29|28
1647241720000|2022-03-14 07:08:40|2582.29|2574.59|2581.7|2574|2582.5|2574.8|2581.64|2573.94|28
1647241730000|2022-03-14 07:08:50|2581.61|2573.91|2581.77|2574.07|2581.77|2574.07|2581.55|2573.85|18
1647241740000|2022-03-14 07:09:00|2581.92|2574.22|2581.78|2574.08|2582.1|2574.4|2581.74|2574.04|21
1647241750000|2022-03-14 07:09:10|2581.79|2574.09|2582.01|2574.31|2582.29|2574.59|2581.77|2574.07|27
1647241760000|2022-03-14 07:09:20|2582.04|2574.34|2581.97|2574.27|2582.04|2574.34|2581.88|2574.18|16
1647241770000|2022-03-14 07:09:30|2581.96|2574.26|2582.48|2574.78|2582.48|2574.78|2581.96|2574.26|14
1647241780000|2022-03-14 07:09:40|2582.71|2575.01|2582.78|2575.08|2582.78|2575.08|2582.52|2574.82|35
1647241790000|2022-03-14 07:09:50|2582.83|2575.13|2583.02|2575.32|2583.12|2575.42|2582.82|2575.12|29
1647241800000|2022-03-14 07:10:00|2582.94|2575.24|2582.73|2575.03|2583.07|2575.37|2582.71|2575.01|30
1647241810000|2022-03-14 07:10:10|2582.68|2574.98|2582.85|2575.15|2583.02|2575.32|2582.65|2574.95|24
1647241820000|2022-03-14 07:10:20|2582.84|2575.14|2582.46|2574.76|2582.92|2575.22|2582.26|2574.56|28
1647241830000|2022-03-14 07:10:30|2582.45|2574.75|2582.5|2574.8|2582.61|2574.91|2582.44|2574.74|14
1647241840000|2022-03-14 07:10:40|2582.48|2574.78|2582.6|2574.9|2582.6|2574.9|2582.41|2574.71|15
1647241850000|2022-03-14 07:10:50|2582.61|2574.91|2582.69|2574.99|2582.77|2575.07|2582.61|2574.91|25
1647241860000|2022-03-14 07:11:00|2582.67|2574.97|2582.74|2575.04|2582.88|2575.18|2582.62|2574.92|27
1647241870000|2022-03-14 07:11:10|2582.75|2575.05|2582.77|2575.07|2582.78|2575.08|2582.75|2575.05|6
1647241880000|2022-03-14 07:11:20|2582.78|2575.08|2582.83|2575.13|2582.83|2575.13|2582.67|2574.97|19
1647241890000|2022-03-14 07:11:30|2582.85|2575.15|2583.05|2575.35|2583.09|2575.39|2582.85|2575.15|27
1647241900000|2022-03-14 07:11:40|2583.08|2575.38|2582.43|2574.73|2583.08|2575.38|2582.42|2574.72|21
1647241910000|2022-03-14 07:11:50|2582.48|2574.78|2582.37|2574.67|2582.67|2574.97|2582.37|2574.67|33
1647241920000|2022-03-14 07:12:00|2582.36|2574.66|2582.1|2574.4|2582.42|2574.72|2581.73|2574.03|32
1647241930000|2022-03-14 07:12:10|2582.09|2574.39|2582.08|2574.38|2582.1|2574.4|2581.66|2573.96|15
1647241940000|2022-03-14 07:12:20|2582.09|2574.39|2582.01|2574.31|2582.12|2574.42|2581.87|2574.17|30
1647241950000|2022-03-14 07:12:30|2581.96|2574.26|2581.7|2574|2582.11|2574.41|2581.7|2574|21
1647241960000|2022-03-14 07:12:40|2581.69|2573.99|2582.27|2574.57|2582.4|2574.7|2581.69|2573.99|33
1647241970000|2022-03-14 07:12:50|2582.28|2574.58|2582.45|2574.75|2582.54|2574.84|2582.21|2574.51|29
1647241980000|2022-03-14 07:13:00|2582.46|2574.76|2582.37|2574.67|2582.56|2574.86|2582.22|2574.52|28
1647241990000|2022-03-14 07:13:10|2582.26|2574.56|2581.91|2574.21|2582.26|2574.56|2581.83|2574.13|19
1647242000000|2022-03-14 07:13:20|2581.89|2574.19|2581.49|2573.79|2581.89|2574.19|2581.49|2573.79|15
1647242010000|2022-03-14 07:13:30|2581.46|2573.76|2581.31|2573.61|2581.65|2573.95|2581.31|2573.61|34
1647242020000|2022-03-14 07:13:40|2581.4|2573.7|2580.55|2572.85|2581.4|2573.7|2580.43|2572.73|26
1647242030000|2022-03-14 07:13:50|2580.5|2572.8|2580.71|2573.01|2580.81|2573.11|2580.4|2572.7|27
1647242040000|2022-03-14 07:14:00|2580.7|2573|2580.66|2572.96|2580.72|2573.02|2580.58|2572.88|18
1647242050000|2022-03-14 07:14:10|2580.64|2572.94|2580.54|2572.84|2580.69|2572.99|2580.52|2572.82|24
1647242060000|2022-03-14 07:14:20|2580.55|2572.85|2580.09|2572.39|2580.55|2572.85|2580.09|2572.39|18
1647242070000|2022-03-14 07:14:30|2580.12|2572.42|2580.31|2572.61|2580.31|2572.61|2580.05|2572.35|22
1647242080000|2022-03-14 07:14:40|2580.32|2572.62|2580.39|2572.69|2580.41|2572.71|2580.2|2572.5|24
1647242090000|2022-03-14 07:14:50|2580.43|2572.73|2581.04|2573.34|2581.04|2573.34|2580.2|2572.5|23
1647242100000|2022-03-14 07:15:00|2581.07|2573.37|2581.22|2573.52|2581.43|2573.73|2580.92|2573.22|31
1647242110000|2022-03-14 07:15:10|2581.2|2573.5|2581.06|2573.36|2581.37|2573.67|2580.96|2573.26|31
1647242120000|2022-03-14 07:15:20|2581.07|2573.37|2581.35|2573.65|2581.35|2573.65|2580.79|2573.09|27
1647242130000|2022-03-14 07:15:30|2581.34|2573.64|2582.29|2574.59|2582.54|2574.84|2581.34|2573.64|32
1647242140000|2022-03-14 07:15:40|2582.3|2574.6|2581.8|2574.1|2582.39|2574.69|2581.74|2574.04|26
1647242150000|2022-03-14 07:15:50|2581.87|2574.17|2582.02|2574.32|2582.02|2574.32|2581.84|2574.14|23
1647242160000|2022-03-14 07:16:00|2582.07|2574.37|2581.22|2573.52|2582.12|2574.42|2581.22|2573.52|27
1647242170000|2022-03-14 07:16:10|2581.19|2573.49|2580.86|2573.16|2581.22|2573.52|2580.58|2572.88|31
1647242180000|2022-03-14 07:16:20|2580.9|2573.2|2579.85|2572.15|2580.96|2573.26|2579.85|2572.15|33
1647242190000|2022-03-14 07:16:30|2580.18|2572.48|2580.32|2572.62|2580.52|2572.82|2579.88|2572.18|37
1647242200000|2022-03-14 07:16:40|2580.3|2572.6|2579.1|2571.4|2580.4|2572.7|2578.77|2571.07|35
1647242210000|2022-03-14 07:16:50|2579.09|2571.39|2579.25|2571.55|2579.37|2571.67|2578.75|2571.05|34
1647242220000|2022-03-14 07:17:00|2579.38|2571.68|2579.36|2571.66|2579.46|2571.76|2579.18|2571.48|28
1647242230000|2022-03-14 07:17:10|2579.37|2571.67|2578.63|2570.93|2579.44|2571.74|2578.59|2570.89|28
1647242240000|2022-03-14 07:17:20|2578.69|2570.99|2579.05|2571.35|2579.36|2571.66|2578.64|2570.94|23
1647242250000|2022-03-14 07:17:30|2579.01|2571.31|2579.18|2571.48|2579.24|2571.54|2578.55|2570.85|33
1647242260000|2022-03-14 07:17:40|2579.19|2571.49|2579.1|2571.4|2579.25|2571.55|2579.09|2571.39|30
1647242270000|2022-03-14 07:17:50|2579.11|2571.41|2579.16|2571.46|2579.4|2571.7|2579.06|2571.36|33
1647242280000|2022-03-14 07:18:00|2579.14|2571.44|2579.4|2571.7|2579.5|2571.8|2579.14|2571.44|27
1647242290000|2022-03-14 07:18:10|2579.33|2571.63|2579.16|2571.46|2579.4|2571.7|2579.15|2571.45|22
1647242300000|2022-03-14 07:18:20|2579.11|2571.41|2578.59|2570.89|2579.12|2571.42|2578.24|2570.54|31
1647242310000|2022-03-14 07:18:30|2578.52|2570.82|2577.73|2570.03|2578.53|2570.83|2577.65|2569.95|33
1647242320000|2022-03-14 07:18:40|2577.66|2569.96|2578.24|2570.54|2578.55|2570.85|2576.68|2568.98|31
1647242330000|2022-03-14 07:18:50|2578.25|2570.55|2578.87|2571.17|2578.9|2571.2|2578.15|2570.45|30
1647242340000|2022-03-14 07:19:00|2578.86|2571.16|2578.96|2571.26|2579.1|2571.4|2578.7|2571|31
1647242350000|2022-03-14 07:19:10|2578.97|2571.27|2578.96|2571.26|2578.99|2571.29|2578.92|2571.22|20
1647242360000|2022-03-14 07:19:20|2578.94|2571.24|2579.03|2571.33|2579.03|2571.33|2578.8|2571.1|11
1647242370000|2022-03-14 07:19:30|2579.23|2571.53|2578.8|2571.1|2579.24|2571.54|2578.48|2570.78|31
1647242380000|2022-03-14 07:19:40|2578.83|2571.13|2580.24|2572.54|2580.24|2572.54|2578.79|2571.09|23
1647242390000|2022-03-14 07:19:50|2580.21|2572.51|2580.29|2572.59|2580.47|2572.77|2580.15|2572.45|29
1647242400000|2022-03-14 07:20:00|2580.27|2572.57|2580.49|2572.79|2580.65|2572.95|2579.82|2572.12|34
1647242410000|2022-03-14 07:20:10|2580.48|2572.78|2580.19|2572.49|2580.48|2572.78|2580|2572.3|32
1647242420000|2022-03-14 07:20:20|2580.18|2572.48|2583.05|2575.35|2583.05|2575.35|2580.18|2572.48|35
1647242430000|2022-03-14 07:20:30|2583.38|2575.68|2583.85|2576.15|2584.31|2576.61|2583.38|2575.68|34
1647242440000|2022-03-14 07:20:40|2583.86|2576.16|2583.67|2575.97|2584.02|2576.32|2583.65|2575.95|16
1647242450000|2022-03-14 07:20:50|2583.66|2575.96|2583.19|2575.49|2583.92|2576.22|2582.94|2575.24|28
1647242460000|2022-03-14 07:21:00|2583.12|2575.42|2583.26|2575.56|2583.35|2575.65|2583.03|2575.33|28
1647242470000|2022-03-14 07:21:10|2583.28|2575.58|2583.46|2575.76|2583.61|2575.91|2583.28|2575.58|26
1647242480000|2022-03-14 07:21:20|2583.49|2575.79|2585.67|2577.97|2585.67|2577.97|2583.49|2575.79|31
1647242490000|2022-03-14 07:21:30|2585.7|2578|2588.16|2580.46|2588.16|2580.46|2585.59|2577.89|36
1647242500000|2022-03-14 07:21:40|2588.26|2580.56|2590.43|2582.73|2590.65|2582.95|2588.26|2580.56|36
1647242510000|2022-03-14 07:21:50|2590.35|2582.65|2589.61|2581.91|2590.35|2582.65|2588.78|2581.08|39
1647242520000|2022-03-14 07:22:00|2589.72|2582.02|2589.12|2581.42|2590.09|2582.39|2588.96|2581.26|33
1647242530000|2022-03-14 07:22:10|2589.16|2581.46|2586.87|2579.17|2589.63|2581.93|2586.87|2579.17|35
1647242540000|2022-03-14 07:22:20|2586.81|2579.11|2586.05|2578.35|2586.81|2579.11|2585.64|2577.94|34
1647242550000|2022-03-14 07:22:30|2586.02|2578.32|2585.84|2578.14|2586.43|2578.73|2585.61|2577.91|36
1647242560000|2022-03-14 07:22:40|2585.82|2578.12|2585.05|2577.35|2585.84|2578.14|2585.05|2577.35|29
1647242570000|2022-03-14 07:22:50|2585.04|2577.34|2585.05|2577.35|2585.31|2577.61|2584.95|2577.25|32
1647242580000|2022-03-14 07:23:00|2585.07|2577.37|2584.9|2577.2|2585.36|2577.66|2584.67|2576.97|34
1647242590000|2022-03-14 07:23:10|2584.93|2577.23|2583.24|2575.54|2584.93|2577.23|2583.23|2575.53|38
1647242600000|2022-03-14 07:23:20|2583.15|2575.45|2583.04|2575.34|2583.27|2575.57|2582.61|2574.91|32
1647242610000|2022-03-14 07:23:30|2583.06|2575.36|2583.13|2575.43|2583.3|2575.6|2582.69|2574.99|35
1647242620000|2022-03-14 07:23:40|2583.18|2575.48|2582.96|2575.26|2583.99|2576.29|2582.96|2575.26|37
1647242630000|2022-03-14 07:23:50|2583.26|2575.56|2581.98|2574.28|2583.26|2575.56|2581.98|2574.28|32
1647242640000|2022-03-14 07:24:00|2582|2574.3|2582.14|2574.44|2582.2|2574.5|2581.22|2573.52|34
1647242650000|2022-03-14 07:24:10|2582.17|2574.47|2581.28|2573.58|2582.17|2574.47|2581.07|2573.37|37
1647242660000|2022-03-14 07:24:20|2581.39|2573.69|2580.82|2573.12|2581.39|2573.69|2580.56|2572.86|29
1647242670000|2022-03-14 07:24:30|2580.84|2573.14|2580.94|2573.24|2581.15|2573.45|2580.82|2573.12|32
1647242680000|2022-03-14 07:24:40|2581.12|2573.42|2580.73|2573.03|2581.12|2573.42|2580.7|2573|37
1647242690000|2022-03-14 07:24:50|2580.77|2573.07|2580.43|2572.73|2580.96|2573.26|2580.43|2572.73|29
1647242700000|2022-03-14 07:25:00|2580.42|2572.72|2580.42|2572.72|2580.53|2572.83|2580.06|2572.36|33
1647242710000|2022-03-14 07:25:10|2580.45|2572.75|2580.86|2573.16|2581.01|2573.31|2580.45|2572.75|30
1647242720000|2022-03-14 07:25:20|2580.85|2573.15|2580.76|2573.06|2580.87|2573.17|2580.71|2573.01|16
1647242730000|2022-03-14 07:25:30|2580.79|2573.09|2580.9|2573.2|2580.9|2573.2|2580.79|2573.09|9
1647242740000|2022-03-14 07:25:40|2581.16|2573.46|2582.04|2574.34|2582.28|2574.58|2581.16|2573.46|37
1647242750000|2022-03-14 07:25:50|2582.08|2574.38|2582.08|2574.38|2582.2|2574.5|2582.04|2574.34|29
1647242760000|2022-03-14 07:26:00|2582.11|2574.41|2581.5|2573.8|2582.3|2574.6|2580.99|2573.29|34
1647242770000|2022-03-14 07:26:10|2581.13|2573.43|2580.98|2573.28|2581.13|2573.43|2580.08|2572.38|31
1647242780000|2022-03-14 07:26:20|2581.22|2573.52|2581.03|2573.33|2581.28|2573.58|2580.85|2573.15|19
1647242790000|2022-03-14 07:26:30|2581.04|2573.34|2580.98|2573.28|2581.2|2573.5|2580.86|2573.16|27
1647242800000|2022-03-14 07:26:40|2580.95|2573.25|2581.06|2573.36|2581.08|2573.38|2580.92|2573.22|17
1647242810000|2022-03-14 07:26:50|2581.07|2573.37|2581.69|2573.99|2581.69|2573.99|2581.06|2573.36|19
1647242820000|2022-03-14 07:27:00|2581.68|2573.98|2581.65|2573.95|2581.68|2573.98|2581.5|2573.8|19
1647242830000|2022-03-14 07:27:10|2581.67|2573.97|2581.32|2573.62|2581.75|2574.05|2581.32|2573.62|19
1647242840000|2022-03-14 07:27:20|2581.28|2573.58|2581.16|2573.46|2581.39|2573.69|2580.96|2573.26|34
1647242850000|2022-03-14 07:27:30|2581.09|2573.39|2581.52|2573.82|2581.61|2573.91|2580.95|2573.25|28
1647242860000|2022-03-14 07:27:40|2581.51|2573.81|2581.37|2573.67|2581.55|2573.85|2580.86|2573.16|30
1647242870000|2022-03-14 07:27:50|2581.28|2573.58|2581.01|2573.31|2581.61|2573.91|2580.97|2573.27|35
1647242880000|2022-03-14 07:28:00|2581.09|2573.39|2581.08|2573.38|2581.11|2573.41|2580.73|2573.03|24
1647242890000|2022-03-14 07:28:10|2581.09|2573.39|2581.04|2573.34|2581.13|2573.43|2581.04|2573.34|10
1647242900000|2022-03-14 07:28:20|2581.05|2573.35|2581.05|2573.35|2581.07|2573.37|2581.04|2573.34|6
1647242910000|2022-03-14 07:28:30|2581.02|2573.32|2580.63|2572.93|2581.3|2573.6|2580.57|2572.87|25
1647242920000|2022-03-14 07:28:40|2580.64|2572.94|2580.44|2572.74|2580.65|2572.95|2580.29|2572.59|26
1647242930000|2022-03-14 07:28:50|2580.28|2572.58|2580.38|2572.68|2580.38|2572.68|2580.28|2572.58|6
1647242940000|2022-03-14 07:29:00|2580.29|2572.59|2580.03|2572.33|2580.43|2572.73|2580.03|2572.33|17
1647242950000|2022-03-14 07:29:10|2579.96|2572.26|2580.2|2572.5|2580.39|2572.69|2579.57|2571.87|31
1647242960000|2022-03-14 07:29:20|2580.22|2572.52|2580.54|2572.84|2580.62|2572.92|2579.99|2572.29|33
1647242970000|2022-03-14 07:29:30|2580.57|2572.87|2580.58|2572.88|2580.65|2572.95|2580.57|2572.87|29
1647242980000|2022-03-14 07:29:40|2580.59|2572.89|2580.58|2572.88|2580.65|2572.95|2580.46|2572.76|32
1647242990000|2022-03-14 07:29:50|2580.62|2572.92|2580.86|2573.16|2581.04|2573.34|2580.4|2572.7|27
1647243000000|2022-03-14 07:30:00|2580.91|2573.21|2582.23|2574.53|2582.23|2574.53|2580.59|2572.89|31
1647243010000|2022-03-14 07:30:10|2582.19|2574.49|2582.43|2574.73|2582.49|2574.79|2581.7|2574|38
1647243020000|2022-03-14 07:30:20|2582.46|2574.76|2583.91|2576.21|2584|2576.3|2582.39|2574.69|35
1647243030000|2022-03-14 07:30:30|2583.9|2576.2|2583.3|2575.6|2584.78|2577.08|2583.15|2575.45|35
1647243040000|2022-03-14 07:30:40|2583.39|2575.69|2584.08|2576.38|2584.34|2576.64|2583.39|2575.69|36
1647243050000|2022-03-14 07:30:50|2584.04|2576.34|2583.93|2576.23|2584.05|2576.35|2583.83|2576.13|27
1647243060000|2022-03-14 07:31:00|2583.96|2576.26|2581.64|2573.94|2583.98|2576.28|2581.53|2573.83|39
1647243070000|2022-03-14 07:31:10|2581.65|2573.95|2582.64|2574.94|2582.95|2575.25|2581.38|2573.68|35
1647243080000|2022-03-14 07:31:20|2582.65|2574.95|2582.03|2574.33|2582.65|2574.95|2581.91|2574.21|23
1647243090000|2022-03-14 07:31:30|2582.02|2574.32|2582.14|2574.44|2582.21|2574.51|2582.02|2574.32|18
1647243100000|2022-03-14 07:31:40|2582.17|2574.47|2582.67|2574.97|2582.67|2574.97|2582.14|2574.44|22
1647243110000|2022-03-14 07:31:50|2582.68|2574.98|2583.67|2575.97|2583.69|2575.99|2582.68|2574.98|29
1647243120000|2022-03-14 07:32:00|2583.63|2575.93|2586.51|2578.81|2586.51|2578.81|2583.57|2575.87|34
1647243130000|2022-03-14 07:32:10|2586.48|2578.78|2586.16|2578.46|2587.56|2579.86|2585.95|2578.25|37
1647243140000|2022-03-14 07:32:20|2586.18|2578.48|2587.31|2579.61|2587.62|2579.92|2586.18|2578.48|39
1647243150000|2022-03-14 07:32:30|2587.55|2579.85|2588.19|2580.49|2588.19|2580.49|2587.07|2579.37|36
1647243160000|2022-03-14 07:32:40|2588.33|2580.63|2587.3|2579.6|2588.51|2580.81|2587.2|2579.5|34
1647243170000|2022-03-14 07:32:50|2587.29|2579.59|2585.89|2578.19|2587.52|2579.82|2585.89|2578.19|33
1647243180000|2022-03-14 07:33:00|2585.86|2578.16|2587.98|2580.28|2588.08|2580.38|2585.85|2578.15|34
1647243190000|2022-03-14 07:33:10|2588.2|2580.5|2587.17|2579.47|2588.68|2580.98|2587.02|2579.32|38
1647243200000|2022-03-14 07:33:20|2587.16|2579.46|2587.59|2579.89|2587.89|2580.19|2586.63|2578.93|38
1647243210000|2022-03-14 07:33:30|2587.56|2579.86|2588.88|2581.18|2588.89|2581.19|2587.56|2579.86|31
1647243220000|2022-03-14 07:33:40|2588.95|2581.25|2589.06|2581.36|2589.28|2581.58|2588.62|2580.92|38
1647243230000|2022-03-14 07:33:50|2589.23|2581.53|2590.25|2582.55|2592.05|2584.35|2589.23|2581.53|39
1647243240000|2022-03-14 07:34:00|2590.03|2582.33|2592.11|2584.41|2592.24|2584.54|2590.03|2582.33|39
1647243250000|2022-03-14 07:34:10|2592.07|2584.37|2596.74|2589.04|2596.89|2589.19|2592.07|2584.37|35
1647243260000|2022-03-14 07:34:20|2596.84|2589.14|2596.69|2588.99|2597.64|2589.94|2596.44|2588.74|33
1647243270000|2022-03-14 07:34:30|2596.66|2588.96|2593.17|2585.47|2596.67|2588.97|2593.17|2585.47|37
1647243280000|2022-03-14 07:34:40|2593.18|2585.48|2593.22|2585.52|2593.22|2585.52|2592.43|2584.73|40
1647243290000|2022-03-14 07:34:50|2593.25|2585.55|2592.79|2585.09|2593.28|2585.58|2592.35|2584.65|33
1647243300000|2022-03-14 07:35:00|2592.68|2584.98|2593.28|2585.58|2594.03|2586.33|2592.62|2584.92|38
1647243310000|2022-03-14 07:35:10|2593.29|2585.59|2592.67|2584.97|2593.35|2585.65|2592.64|2584.94|30
1647243320000|2022-03-14 07:35:20|2592.65|2584.95|2592.8|2585.1|2592.93|2585.23|2592.54|2584.84|28
1647243330000|2022-03-14 07:35:30|2592.87|2585.17|2592.53|2584.83|2593.66|2585.96|2592.52|2584.82|37
1647243340000|2022-03-14 07:35:40|2592.44|2584.74|2591.31|2583.61|2592.44|2584.74|2590.94|2583.24|32
1647243350000|2022-03-14 07:35:50|2591.4|2583.7|2590.87|2583.17|2591.4|2583.7|2590.85|2583.15|23
1647243360000|2022-03-14 07:36:00|2590.78|2583.08|2588.69|2580.99|2590.81|2583.11|2588.69|2580.99|36
1647243370000|2022-03-14 07:36:10|2588.57|2580.87|2586.43|2578.73|2588.57|2580.87|2586.43|2578.73|33
1647243380000|2022-03-14 07:36:20|2586.31|2578.61|2586.04|2578.34|2586.98|2579.28|2585.57|2577.87|39
1647243390000|2022-03-14 07:36:30|2586.14|2578.44|2585.91|2578.21|2586.34|2578.64|2585.51|2577.81|29
1647243400000|2022-03-14 07:36:40|2585.95|2578.25|2587.54|2579.84|2587.54|2579.84|2585.95|2578.25|36
1647243410000|2022-03-14 07:36:50|2587.47|2579.77|2587.5|2579.8|2588.13|2580.43|2587.27|2579.57|35
1647243420000|2022-03-14 07:37:00|2587.82|2580.12|2587.92|2580.22|2588.06|2580.36|2587.1|2579.4|37
1647243430000|2022-03-14 07:37:10|2588.1|2580.4|2587.58|2579.88|2588.17|2580.47|2587.55|2579.85|39
1647243440000|2022-03-14 07:37:20|2587.44|2579.74|2587.86|2580.16|2587.96|2580.26|2586.74|2579.04|35
1647243450000|2022-03-14 07:37:30|2587.91|2580.21|2587.63|2579.93|2587.91|2580.21|2587.08|2579.38|29
1647243460000|2022-03-14 07:37:40|2587.49|2579.79|2587.22|2579.52|2587.57|2579.87|2587.22|2579.52|14
1647243470000|2022-03-14 07:37:50|2587.39|2579.69|2587.72|2580.02|2588|2580.3|2587.39|2579.69|20
1647243480000|2022-03-14 07:38:00|2587.71|2580.01|2588.39|2580.69|2588.47|2580.77|2587.69|2579.99|30
1647243490000|2022-03-14 07:38:10|2588.16|2580.46|2588.1|2580.4|2588.23|2580.53|2588|2580.3|26
1647243500000|2022-03-14 07:38:20|2588.07|2580.37|2588.33|2580.63|2588.5|2580.8|2588.05|2580.35|17
1647243510000|2022-03-14 07:38:30|2588.16|2580.46|2588.08|2580.38|2588.33|2580.63|2587.99|2580.29|19
1647243520000|2022-03-14 07:38:40|2588.26|2580.56|2587.54|2579.84|2588.34|2580.64|2587.54|2579.84|18
1647243530000|2022-03-14 07:38:50|2587.53|2579.83|2587.95|2580.25|2588.23|2580.53|2587.44|2579.74|21
1647243540000|2022-03-14 07:39:00|2588.01|2580.31|2587.92|2580.22|2588.05|2580.35|2587.88|2580.18|11
1647243550000|2022-03-14 07:39:10|2587.68|2579.98|2586.9|2579.2|2587.7|2580|2586.56|2578.86|32
1647243560000|2022-03-14 07:39:20|2586.91|2579.21|2589.03|2581.33|2589.03|2581.33|2586.9|2579.2|36
1647243570000|2022-03-14 07:39:30|2589.02|2581.32|2589.89|2582.19|2589.89|2582.19|2588.45|2580.75|37
1647243580000|2022-03-14 07:39:40|2589.87|2582.17|2591.5|2583.8|2591.5|2583.8|2589.87|2582.17|33
1647243590000|2022-03-14 07:39:50|2591.47|2583.77|2591.7|2584|2591.84|2584.14|2591.47|2583.77|36
1647243600000|2022-03-14 07:40:00|2591.71|2584.01|2592.53|2584.83|2592.78|2585.08|2591.71|2584.01|37
1647243610000|2022-03-14 07:40:10|2592.6|2584.9|2591.08|2583.38|2592.6|2584.9|2591.08|2583.38|33
1647243620000|2022-03-14 07:40:20|2591.13|2583.43|2589.89|2582.19|2591.35|2583.65|2589.8|2582.1|30
1647243630000|2022-03-14 07:40:30|2589.78|2582.08|2589.72|2582.02|2590.08|2582.38|2589.67|2581.97|37
1647243640000|2022-03-14 07:40:40|2589.81|2582.11|2590.19|2582.49|2590.19|2582.49|2589.08|2581.38|34
1647243650000|2022-03-14 07:40:50|2590.26|2582.56|2591.75|2584.05|2591.78|2584.08|2590.19|2582.49|38
1647243660000|2022-03-14 07:41:00|2591.77|2584.07|2592.09|2584.39|2592.41|2584.71|2591.75|2584.05|31
1647243670000|2022-03-14 07:41:10|2592.16|2584.46|2590.42|2582.72|2592.19|2584.49|2590.42|2582.72|27
1647243680000|2022-03-14 07:41:20|2590.37|2582.67|2590.96|2583.26|2590.96|2583.26|2589.2|2581.5|36
1647243690000|2022-03-14 07:41:30|2591.2|2583.5|2591.64|2583.94|2591.83|2584.13|2591.2|2583.5|28
1647243700000|2022-03-14 07:41:40|2591.57|2583.87|2592.19|2584.49|2592.68|2584.98|2591.56|2583.86|26
1647243710000|2022-03-14 07:41:50|2592.2|2584.5|2591.36|2583.66|2592.2|2584.5|2590.39|2582.69|38
1647243720000|2022-03-14 07:42:00|2591.22|2583.52|2591.99|2584.29|2592.55|2584.85|2591.22|2583.52|36
1647243730000|2022-03-14 07:42:10|2592.05|2584.35|2591.31|2583.61|2592.05|2584.35|2591.17|2583.47|35
1647243740000|2022-03-14 07:42:20|2591.33|2583.63|2590.06|2582.36|2591.65|2583.95|2590|2582.3|40
1647243750000|2022-03-14 07:42:30|2590.05|2582.35|2589.35|2581.65|2590.19|2582.49|2589.35|2581.65|34
1647243760000|2022-03-14 07:42:40|2589.31|2581.61|2590.07|2582.37|2590.49|2582.79|2589.18|2581.48|33
1647243770000|2022-03-14 07:42:50|2590.1|2582.4|2589.81|2582.11|2590.1|2582.4|2589.72|2582.02|25
1647243780000|2022-03-14 07:43:00|2589.78|2582.08|2590.11|2582.41|2590.24|2582.54|2589.57|2581.87|32
1647243790000|2022-03-14 07:43:10|2590.18|2582.48|2591.03|2583.33|2591.03|2583.33|2589.61|2581.91|36
1647243800000|2022-03-14 07:43:20|2590.98|2583.28|2591.1|2583.4|2591.4|2583.7|2590.97|2583.27|32
1647243810000|2022-03-14 07:43:30|2590.97|2583.27|2590.29|2582.59|2590.97|2583.27|2589.8|2582.1|26
1647243820000|2022-03-14 07:43:40|2590.28|2582.58|2594.63|2586.93|2594.65|2586.95|2589.62|2581.92|37
1647243830000|2022-03-14 07:43:50|2594.73|2587.03|2593.34|2585.64|2594.78|2587.08|2593.34|2585.64|39
1647243840000|2022-03-14 07:44:00|2593.17|2585.47|2593.75|2586.05|2593.96|2586.26|2592.89|2585.19|38
1647243850000|2022-03-14 07:44:10|2593.87|2586.17|2594.64|2586.94|2594.64|2586.94|2593.84|2586.14|36
1647243860000|2022-03-14 07:44:20|2594.72|2587.02|2594.35|2586.65|2594.87|2587.17|2594.33|2586.63|30
1647243870000|2022-03-14 07:44:30|2594.34|2586.64|2594.21|2586.51|2594.44|2586.74|2594.06|2586.36|31
1647243880000|2022-03-14 07:44:40|2594.15|2586.45|2594.07|2586.37|2594.34|2586.64|2593.96|2586.26|31
1647243890000|2022-03-14 07:44:50|2594.12|2586.42|2594.13|2586.43|2594.16|2586.46|2593.9|2586.2|26
1647243900000|2022-03-14 07:45:00|2594.19|2586.49|2594.85|2587.15|2594.86|2587.16|2594.15|2586.45|32
1647243910000|2022-03-14 07:45:10|2595.01|2587.31|2595.47|2587.77|2595.47|2587.77|2594.56|2586.86|35
1647243920000|2022-03-14 07:45:20|2595.66|2587.96|2596.71|2589.01|2596.73|2589.03|2595.66|2587.96|33
1647243930000|2022-03-14 07:45:30|2596.74|2589.04|2597|2589.3|2597.18|2589.48|2596.74|2589.04|32
1647243940000|2022-03-14 07:45:40|2596.9|2589.2|2596.88|2589.18|2597.35|2589.65|2596.51|2588.81|36
1647243950000|2022-03-14 07:45:50|2596.96|2589.26|2596.86|2589.16|2597.02|2589.32|2596.66|2588.96|31
1647243960000|2022-03-14 07:46:00|2596.87|2589.17|2597.36|2589.66|2597.51|2589.81|2596.86|2589.16|26
1647243970000|2022-03-14 07:46:10|2597.35|2589.65|2597.78|2590.08|2598.03|2590.33|2597.35|2589.65|29
1647243980000|2022-03-14 07:46:20|2597.74|2590.04|2596.46|2588.76|2597.74|2590.04|2596.21|2588.51|36
1647243990000|2022-03-14 07:46:30|2596.42|2588.72|2596.25|2588.55|2596.44|2588.74|2595.73|2588.03|22
1647244000000|2022-03-14 07:46:40|2595.91|2588.21|2594.54|2586.84|2596.43|2588.73|2594.54|2586.84|32
1647244010000|2022-03-14 07:46:50|2594.43|2586.73|2592.39|2584.69|2594.63|2586.93|2592.35|2584.65|23
1647244020000|2022-03-14 07:47:00|2592.52|2584.82|2591.55|2583.85|2592.52|2584.82|2591.45|2583.75|25
1647244030000|2022-03-14 07:47:10|2591.67|2583.97|2589.67|2581.97|2591.77|2584.07|2589.67|2581.97|36
1647244040000|2022-03-14 07:47:20|2589.78|2582.08|2589.78|2582.08|2590.59|2582.89|2589.78|2582.08|38
1647244050000|2022-03-14 07:47:30|2589.57|2581.87|2590.04|2582.34|2590.27|2582.57|2589.57|2581.87|29
1647244060000|2022-03-14 07:47:40|2590.22|2582.52|2590.22|2582.52|2590.39|2582.69|2590.02|2582.32|33
1647244070000|2022-03-14 07:47:50|2590.2|2582.5|2590|2582.3|2590.41|2582.71|2589.44|2581.74|34
1647244080000|2022-03-14 07:48:00|2589.9|2582.2|2589.94|2582.24|2589.97|2582.27|2589.6|2581.9|34
1647244090000|2022-03-14 07:48:10|2589.88|2582.18|2589.93|2582.23|2590.01|2582.31|2589.67|2581.97|28
1647244100000|2022-03-14 07:48:20|2589.91|2582.21|2588.73|2581.03|2589.92|2582.22|2588.52|2580.82|33
1647244110000|2022-03-14 07:48:30|2588.8|2581.1|2589.02|2581.32|2589.36|2581.66|2588.45|2580.75|39
1647244120000|2022-03-14 07:48:40|2589.06|2581.36|2589.29|2581.59|2589.39|2581.69|2588.91|2581.21|30
1647244130000|2022-03-14 07:48:50|2589.3|2581.6|2589.4|2581.7|2589.75|2582.05|2589.19|2581.49|29
1647244140000|2022-03-14 07:49:00|2589.34|2581.64|2588.64|2580.94|2589.51|2581.81|2588.64|2580.94|34
1647244150000|2022-03-14 07:49:10|2588.8|2581.1|2588.16|2580.46|2588.93|2581.23|2588.16|2580.46|33
1647244160000|2022-03-14 07:49:20|2588.15|2580.45|2588.6|2580.9|2588.61|2580.91|2588.15|2580.45|30
1647244170000|2022-03-14 07:49:30|2588.59|2580.89|2587.48|2579.78|2588.59|2580.89|2587.41|2579.71|28
1647244180000|2022-03-14 07:49:40|2587.73|2580.03|2587.73|2580.03|2588.16|2580.46|2587.63|2579.93|27
1647244190000|2022-03-14 07:49:50|2587.79|2580.09|2587.63|2579.93|2587.92|2580.22|2587.45|2579.75|28
1647244200000|2022-03-14 07:50:00|2587.91|2580.21|2588.28|2580.58|2588.62|2580.92|2587.87|2580.17|32
1647244210000|2022-03-14 07:50:10|2588.23|2580.53|2588.23|2580.53|2588.76|2581.06|2588.14|2580.44|39
1647244220000|2022-03-14 07:50:20|2588.2|2580.5|2587.8|2580.1|2588.23|2580.53|2587.53|2579.83|25
1647244230000|2022-03-14 07:50:30|2587.88|2580.18|2588.06|2580.36|2588.09|2580.39|2587.5|2579.8|37
1647244240000|2022-03-14 07:50:40|2587.97|2580.27|2587.49|2579.79|2588.01|2580.31|2587.34|2579.64|30
1647244250000|2022-03-14 07:50:50|2587.48|2579.78|2587.11|2579.41|2587.58|2579.88|2586.94|2579.24|26
1647244260000|2022-03-14 07:51:00|2587.13|2579.43|2587.5|2579.8|2587.54|2579.84|2587.13|2579.43|29
1647244270000|2022-03-14 07:51:10|2587.49|2579.79|2587.34|2579.64|2587.5|2579.8|2586.98|2579.28|27
1647244280000|2022-03-14 07:51:20|2587.33|2579.63|2587.08|2579.38|2587.33|2579.63|2587.01|2579.31|21
1647244290000|2022-03-14 07:51:30|2587.07|2579.37|2587.12|2579.42|2587.17|2579.47|2586.97|2579.27|20
1647244300000|2022-03-14 07:51:40|2587.11|2579.41|2587.04|2579.34|2587.12|2579.42|2586.94|2579.24|31
1647244310000|2022-03-14 07:51:50|2587.09|2579.39|2587.07|2579.37|2587.15|2579.45|2586.92|2579.22|26
1647244320000|2022-03-14 07:52:00|2587.02|2579.32|2589.2|2581.5|2589.25|2581.55|2586.81|2579.11|38
1647244330000|2022-03-14 07:52:10|2589.15|2581.45|2589.12|2581.42|2589.26|2581.56|2588.88|2581.18|33
1647244340000|2022-03-14 07:52:20|2589.16|2581.46|2588.64|2580.94|2589.35|2581.65|2588.22|2580.52|33
1647244350000|2022-03-14 07:52:30|2588.61|2580.91|2588.35|2580.65|2588.61|2580.91|2588.03|2580.33|34
1647244360000|2022-03-14 07:52:40|2588.19|2580.49|2587.86|2580.16|2588.19|2580.49|2587.64|2579.94|28
1647244370000|2022-03-14 07:52:50|2587.87|2580.17|2587.87|2580.17|2587.89|2580.19|2587.8|2580.1|18
1647244380000|2022-03-14 07:53:00|2587.8|2580.1|2587.97|2580.27|2587.99|2580.29|2587.64|2579.94|26
1647244390000|2022-03-14 07:53:10|2587.99|2580.29|2587.74|2580.04|2588.42|2580.72|2587.73|2580.03|33
1647244400000|2022-03-14 07:53:20|2587.73|2580.03|2587.81|2580.11|2588|2580.3|2587.7|2580|24
1647244410000|2022-03-14 07:53:30|2587.82|2580.12|2587.89|2580.19|2588.03|2580.33|2587.77|2580.07|25
1647244420000|2022-03-14 07:53:40|2587.91|2580.21|2587.96|2580.26|2588.04|2580.34|2587.79|2580.09|16
1647244430000|2022-03-14 07:53:50|2587.82|2580.12|2587.79|2580.09|2587.88|2580.18|2587.67|2579.97|25
1647244440000|2022-03-14 07:54:00|2587.74|2580.04|2588.48|2580.78|2588.48|2580.78|2587.74|2580.04|21
1647244450000|2022-03-14 07:54:10|2588.38|2580.68|2588.5|2580.8|2588.56|2580.86|2588.38|2580.68|33
1647244460000|2022-03-14 07:54:20|2588.52|2580.82|2589.11|2581.41|2589.11|2581.41|2588.44|2580.74|23
1647244470000|2022-03-14 07:54:30|2589.34|2581.64|2589.28|2581.58|2589.38|2581.68|2589.08|2581.38|31
1647244480000|2022-03-14 07:54:40|2589.16|2581.46|2589.38|2581.68|2589.4|2581.7|2589.1|2581.4|23
1647244490000|2022-03-14 07:54:50|2589.15|2581.45|2589.2|2581.5|2589.39|2581.69|2589.15|2581.45|15
1647244500000|2022-03-14 07:55:00|2589.04|2581.34|2592.06|2584.36|2592.19|2584.49|2588.85|2581.15|38
1647244510000|2022-03-14 07:55:10|2592.01|2584.31|2592.16|2584.46|2592.5|2584.8|2592.01|2584.31|31
1647244520000|2022-03-14 07:55:20|2592.14|2584.44|2591.25|2583.55|2592.14|2584.44|2591.02|2583.32|35
1647244530000|2022-03-14 07:55:30|2591.24|2583.54|2591.83|2584.13|2591.9|2584.2|2591.13|2583.43|32
1647244540000|2022-03-14 07:55:40|2591.85|2584.15|2591.44|2583.74|2591.88|2584.18|2591.08|2583.38|27
1647244550000|2022-03-14 07:55:50|2591.45|2583.75|2591.23|2583.53|2591.47|2583.77|2591|2583.3|27
1647244560000|2022-03-14 07:56:00|2591.21|2583.51|2591.23|2583.53|2591.54|2583.84|2591.21|2583.51|24
1647244570000|2022-03-14 07:56:10|2591.19|2583.49|2591.02|2583.32|2591.3|2583.6|2591.02|2583.32|19
1647244580000|2022-03-14 07:56:20|2591.03|2583.33|2591.09|2583.39|2591.74|2584.04|2590.99|2583.29|28
1647244590000|2022-03-14 07:56:30|2591.01|2583.31|2591.73|2584.03|2591.81|2584.11|2591.01|2583.31|34
1647244600000|2022-03-14 07:56:40|2591.5|2583.8|2591.52|2583.82|2591.52|2583.82|2591.16|2583.46|26
1647244610000|2022-03-14 07:56:50|2591.48|2583.78|2591.47|2583.77|2591.58|2583.88|2591.36|2583.66|22
1647244620000|2022-03-14 07:57:00|2591.42|2583.72|2591.77|2584.07|2591.88|2584.18|2591.37|2583.67|21
1647244630000|2022-03-14 07:57:10|2591.79|2584.09|2593.34|2585.64|2593.46|2585.76|2591.65|2583.95|35
1647244640000|2022-03-14 07:57:20|2593.33|2585.63|2593.3|2585.6|2593.77|2586.07|2593.19|2585.49|30
1647244650000|2022-03-14 07:57:30|2593.33|2585.63|2593.28|2585.58|2593.61|2585.91|2593.22|2585.52|33
1647244660000|2022-03-14 07:57:40|2593.21|2585.51|2593.23|2585.53|2593.29|2585.59|2592.95|2585.25|26
1647244670000|2022-03-14 07:57:50|2593.2|2585.5|2592.9|2585.2|2593.23|2585.53|2592.78|2585.08|20
1647244680000|2022-03-14 07:58:00|2592.91|2585.21|2593.32|2585.62|2593.4|2585.7|2592.91|2585.21|22
1647244690000|2022-03-14 07:58:10|2593.36|2585.66|2593.76|2586.06|2593.76|2586.06|2593.25|2585.55|33
1647244700000|2022-03-14 07:58:20|2593.74|2586.04|2593.3|2585.6|2594.28|2586.58|2592.99|2585.29|36
1647244710000|2022-03-14 07:58:30|2593.29|2585.59|2593.45|2585.75|2593.76|2586.06|2593.19|2585.49|38
1647244720000|2022-03-14 07:58:40|2593.37|2585.67|2593.75|2586.05|2593.76|2586.06|2593.17|2585.47|34
1647244730000|2022-03-14 07:58:50|2593.65|2585.95|2593.32|2585.62|2593.72|2586.02|2593.32|2585.62|34
1647244740000|2022-03-14 07:59:00|2592.99|2585.29|2592.11|2584.41|2592.99|2585.29|2591.41|2583.71|36
1647244750000|2022-03-14 07:59:10|2591.98|2584.28|2589.93|2582.23|2592.04|2584.34|2589.93|2582.23|35
1647244760000|2022-03-14 07:59:20|2589.81|2582.11|2590.46|2582.76|2590.52|2582.82|2589.47|2581.77|37
1647244770000|2022-03-14 07:59:30|2590.51|2582.81|2590.72|2583.02|2591.01|2583.31|2590.42|2582.72|37
1647244780000|2022-03-14 07:59:40|2590.49|2582.79|2590.4|2582.7|2590.54|2582.84|2590.15|2582.45|30
1647244790000|2022-03-14 07:59:50|2590.41|2582.71|2590.9|2583.2|2592.07|2584.37|2590.21|2582.51|36
1647244800000|2022-03-14 08:00:00|2590.89|2583.19|2591.67|2583.97|2591.67|2583.97|2590.89|2583.19|34
1647244810000|2022-03-14 08:00:10|2591.6|2583.9|2592.36|2584.66|2592.36|2584.66|2591.36|2583.66|36
1647244820000|2022-03-14 08:00:20|2592.42|2584.72|2590.29|2582.59|2592.45|2584.75|2590.29|2582.59|33
1647244830000|2022-03-14 08:00:30|2590.25|2582.55|2590.4|2582.7|2591.09|2583.39|2590.19|2582.49|34
1647244840000|2022-03-14 08:00:40|2590.45|2582.75|2590.7|2583|2590.74|2583.04|2590.19|2582.49|28
1647244850000|2022-03-14 08:00:50|2590.69|2582.99|2590.07|2582.37|2590.73|2583.03|2589.65|2581.95|27
1647244860000|2022-03-14 08:01:00|2590.06|2582.36|2589.25|2581.55|2590.09|2582.39|2589.25|2581.55|33
1647244870000|2022-03-14 08:01:10|2589.26|2581.56|2590.11|2582.41|2590.59|2582.89|2589.2|2581.5|36
1647244880000|2022-03-14 08:01:20|2590.09|2582.39|2589.85|2582.15|2590.09|2582.39|2589.62|2581.92|30
1647244890000|2022-03-14 08:01:30|2589.84|2582.14|2589.63|2581.93|2589.84|2582.14|2589.53|2581.83|31
1647244900000|2022-03-14 08:01:40|2589.62|2581.92|2589.62|2581.92|2589.63|2581.93|2589.44|2581.74|15
1647244910000|2022-03-14 08:01:50|2589.72|2582.02|2589.99|2582.29|2590.13|2582.43|2589.71|2582.01|23
1647244920000|2022-03-14 08:02:00|2590.02|2582.32|2589.42|2581.72|2590.02|2582.32|2589.42|2581.72|36
1647244930000|2022-03-14 08:02:10|2589.27|2581.57|2588.54|2580.84|2589.27|2581.57|2588.27|2580.57|32
1647244940000|2022-03-14 08:02:20|2588.52|2580.82|2588.56|2580.86|2588.92|2581.22|2587.85|2580.15|33
1647244950000|2022-03-14 08:02:30|2588.57|2580.87|2587.88|2580.18|2588.71|2581.01|2587.63|2579.93|30
1647244960000|2022-03-14 08:02:40|2587.89|2580.19|2587.87|2580.17|2587.91|2580.21|2587.7|2580|26
1647244970000|2022-03-14 08:02:50|2587.93|2580.23|2588.04|2580.34|2588.47|2580.77|2587.68|2579.98|33
1647244980000|2022-03-14 08:03:00|2588.1|2580.4|2595.38|2587.68|2595.38|2587.68|2587.88|2580.18|37
1647244990000|2022-03-14 08:03:10|2595.34|2587.64|2594.66|2586.96|2596.04|2588.34|2594.43|2586.73|32
1647245000000|2022-03-14 08:03:20|2594.64|2586.94|2597.21|2589.51|2597.46|2589.76|2594.11|2586.41|34
1647245010000|2022-03-14 08:03:30|2597.19|2589.49|2597.64|2589.94|2597.69|2589.99|2596.64|2588.94|29
1647245020000|2022-03-14 08:03:40|2597.69|2589.99|2597.39|2589.69|2598.5|2590.8|2597.17|2589.47|36
1647245030000|2022-03-14 08:03:50|2597.99|2590.29|2598.03|2590.33|2598.59|2590.89|2597.75|2590.05|37
1647245040000|2022-03-14 08:04:00|2598.04|2590.34|2597.48|2589.78|2598.62|2590.92|2597.02|2589.32|36
1647245050000|2022-03-14 08:04:10|2597.33|2589.63|2596.5|2588.8|2597.62|2589.92|2596.03|2588.33|38
1647245060000|2022-03-14 08:04:20|2596.45|2588.75|2597.42|2589.72|2597.78|2590.08|2596.4|2588.7|35
1647245070000|2022-03-14 08:04:30|2597.46|2589.76|2598.05|2590.35|2598.06|2590.36|2597.29|2589.59|34
1647245080000|2022-03-14 08:04:40|2598.32|2590.62|2598.52|2590.82|2599.39|2591.69|2598.32|2590.62|37
1647245090000|2022-03-14 08:04:50|2598.53|2590.83|2598.42|2590.72|2599.22|2591.52|2598.34|2590.64|36
1647245100000|2022-03-14 08:05:00|2598.74|2591.04|2598.73|2591.03|2599.3|2591.6|2598.33|2590.63|31
1647245110000|2022-03-14 08:05:10|2598.72|2591.02|2597.02|2589.32|2598.81|2591.11|2597.02|2589.32|32
1647245120000|2022-03-14 08:05:20|2597.17|2589.47|2598.38|2590.68|2598.4|2590.7|2597.14|2589.44|37
1647245130000|2022-03-14 08:05:30|2598.36|2590.66|2598.31|2590.61|2598.5|2590.8|2598.31|2590.61|34
1647245140000|2022-03-14 08:05:40|2598.48|2590.78|2598.75|2591.05|2598.98|2591.28|2598.48|2590.78|25
1647245150000|2022-03-14 08:05:50|2598.68|2590.98|2597.64|2589.94|2598.76|2591.06|2597.64|2589.94|30
1647245160000|2022-03-14 08:06:00|2597.32|2589.62|2597.3|2589.6|2597.59|2589.89|2597|2589.3|27
1647245170000|2022-03-14 08:06:10|2597.31|2589.61|2597.67|2589.97|2598.05|2590.35|2597.26|2589.56|30
1647245180000|2022-03-14 08:06:20|2597.3|2589.6|2596.27|2588.57|2597.52|2589.82|2596.27|2588.57|33
1647245190000|2022-03-14 08:06:30|2596.28|2588.58|2596.33|2588.63|2596.97|2589.27|2595.79|2588.09|39
1647245200000|2022-03-14 08:06:40|2596.29|2588.59|2596.27|2588.57|2596.58|2588.88|2596.07|2588.37|36
1647245210000|2022-03-14 08:06:50|2596.24|2588.54|2595.5|2587.8|2596.5|2588.8|2595.27|2587.57|34
1647245220000|2022-03-14 08:07:00|2595.48|2587.78|2595.59|2587.89|2596.19|2588.49|2595.48|2587.78|33
1647245230000|2022-03-14 08:07:10|2595.6|2587.9|2595.12|2587.42|2595.67|2587.97|2594.71|2587.01|34
1647245240000|2022-03-14 08:07:20|2595.42|2587.72|2595.95|2588.25|2595.95|2588.25|2595.42|2587.72|35
1647245250000|2022-03-14 08:07:30|2596.08|2588.38|2596.92|2589.22|2597.48|2589.78|2596.02|2588.32|38
1647245260000|2022-03-14 08:07:40|2596.83|2589.13|2596.16|2588.46|2596.83|2589.13|2596.06|2588.36|38
1647245270000|2022-03-14 08:07:50|2596.1|2588.4|2596.54|2588.84|2596.67|2588.97|2595.69|2587.99|34
1647245280000|2022-03-14 08:08:00|2596.38|2588.68|2596.62|2588.92|2596.94|2589.24|2596.38|2588.68|35
1647245290000|2022-03-14 08:08:10|2596.58|2588.88|2598.32|2590.62|2598.4|2590.7|2596.54|2588.84|33
1647245300000|2022-03-14 08:08:20|2598.45|2590.75|2598.32|2590.62|2598.47|2590.77|2598.17|2590.47|23
1647245310000|2022-03-14 08:08:30|2598.25|2590.55|2597.97|2590.27|2598.43|2590.73|2597.88|2590.18|30
1647245320000|2022-03-14 08:08:40|2598|2590.3|2598.39|2590.69|2598.44|2590.74|2598|2590.3|16
1647245330000|2022-03-14 08:08:50|2598.38|2590.68|2598.42|2590.72|2598.43|2590.73|2597.97|2590.27|21
1647245340000|2022-03-14 08:09:00|2598.47|2590.77|2600.64|2592.94|2600.64|2592.94|2598.24|2590.54|32
1647245350000|2022-03-14 08:09:10|2600.73|2593.03|2602.02|2594.32|2602.02|2594.32|2600.47|2592.77|34
1647245360000|2022-03-14 08:09:20|2602.06|2594.36|2601.82|2594.12|2602.18|2594.48|2600.94|2593.24|40
1647245370000|2022-03-14 08:09:30|2602.01|2594.31|2600.61|2592.91|2602.11|2594.41|2600.61|2592.91|36
1647245380000|2022-03-14 08:09:40|2600.54|2592.84|2600.59|2592.89|2600.72|2593.02|2599.96|2592.26|37
1647245390000|2022-03-14 08:09:50|2600.53|2592.83|2600.04|2592.34|2601.19|2593.49|2599.68|2591.98|35
1647245400000|2022-03-14 08:10:00|2600.7|2593|2600.82|2593.12|2601.11|2593.41|2600.7|2593|32
1647245410000|2022-03-14 08:10:10|2600.64|2592.94|2600.85|2593.15|2600.92|2593.22|2600.64|2592.94|32
1647245420000|2022-03-14 08:10:20|2600.78|2593.08|2601.61|2593.91|2601.82|2594.12|2600.74|2593.04|34
1647245430000|2022-03-14 08:10:30|2601.42|2593.72|2600.97|2593.27|2601.43|2593.73|2600.96|2593.26|34
1647245440000|2022-03-14 08:10:40|2600.98|2593.28|2601.41|2593.71|2601.68|2593.98|2600.95|2593.25|34
1647245450000|2022-03-14 08:10:50|2601.22|2593.52|2600.12|2592.42|2601.33|2593.63|2600.12|2592.42|37
1647245460000|2022-03-14 08:11:00|2600.22|2592.52|2600.79|2593.09|2600.79|2593.09|2599.86|2592.16|33
1647245470000|2022-03-14 08:11:10|2600.78|2593.08|2601.02|2593.32|2601.22|2593.52|2600.78|2593.08|29
1647245480000|2022-03-14 08:11:20|2600.97|2593.27|2600.91|2593.21|2600.97|2593.27|2600.62|2592.92|27
1647245490000|2022-03-14 08:11:30|2600.9|2593.2|2600.66|2592.96|2600.94|2593.24|2600.16|2592.46|24
1647245500000|2022-03-14 08:11:40|2600.7|2593|2600.98|2593.28|2601.39|2593.69|2600.4|2592.7|33
1647245510000|2022-03-14 08:11:50|2600.97|2593.27|2601.29|2593.59|2601.67|2593.97|2600.97|2593.27|29
1647245520000|2022-03-14 08:12:00|2601.3|2593.6|2601.57|2593.87|2601.66|2593.96|2601.29|2593.59|34
1647245530000|2022-03-14 08:12:10|2601.56|2593.86|2602.44|2594.74|2602.5|2594.8|2601.56|2593.86|29
1647245540000|2022-03-14 08:12:20|2602.37|2594.67|2602.58|2594.88|2602.69|2594.99|2602.31|2594.61|22
1647245550000|2022-03-14 08:12:30|2602.66|2594.96|2603.32|2595.62|2603.47|2595.77|2602.66|2594.96|33
1647245560000|2022-03-14 08:12:40|2603.28|2595.58|2607.24|2599.54|2607.26|2599.56|2603.26|2595.56|39
1647245570000|2022-03-14 08:12:50|2607.14|2599.44|2606.17|2598.47|2607.29|2599.59|2605.95|2598.25|30
1647245580000|2022-03-14 08:13:00|2606.11|2598.41|2604.25|2596.55|2606.11|2598.41|2604.18|2596.48|36
1647245590000|2022-03-14 08:13:10|2604.27|2596.57|2603.62|2595.92|2604.27|2596.57|2603.54|2595.84|32
1647245600000|2022-03-14 08:13:20|2603.63|2595.93|2604.28|2596.58|2604.59|2596.89|2603.61|2595.91|35
1647245610000|2022-03-14 08:13:30|2604.27|2596.57|2603.49|2595.79|2604.27|2596.57|2603.49|2595.79|27
1647245620000|2022-03-14 08:13:40|2603.51|2595.81|2602.71|2595.01|2603.51|2595.81|2602.71|2595.01|30
1647245630000|2022-03-14 08:13:50|2602.5|2594.8|2601.5|2593.8|2602.87|2595.17|2601.35|2593.65|32
1647245640000|2022-03-14 08:14:00|2601.47|2593.77|2601.29|2593.59|2601.61|2593.91|2601.2|2593.5|30
1647245650000|2022-03-14 08:14:10|2601.3|2593.6|2599.83|2592.13|2601.45|2593.75|2599.83|2592.13|29
1647245660000|2022-03-14 08:14:20|2599.91|2592.21|2598.18|2590.48|2599.91|2592.21|2596.77|2589.07|40
1647245670000|2022-03-14 08:14:30|2598|2590.3|2597.51|2589.81|2598|2590.3|2596.98|2589.28|34
1647245680000|2022-03-14 08:14:40|2597.5|2589.8|2598.64|2590.94|2598.78|2591.08|2597.45|2589.75|36
1647245690000|2022-03-14 08:14:50|2598.24|2590.54|2596.67|2588.97|2598.24|2590.54|2596.53|2588.83|38
1647245700000|2022-03-14 08:15:00|2596.52|2588.82|2596.71|2589.01|2596.89|2589.19|2594.95|2587.25|35
1647245710000|2022-03-14 08:15:10|2596.56|2588.86|2595.46|2587.76|2596.56|2588.86|2595.46|2587.76|37
1647245720000|2022-03-14 08:15:20|2595.29|2587.59|2596.08|2588.38|2596.22|2588.52|2594.74|2587.04|36
1647245730000|2022-03-14 08:15:30|2596.01|2588.31|2595.7|2588|2596.04|2588.34|2595.3|2587.6|33
1647245740000|2022-03-14 08:15:40|2595.69|2587.99|2594.73|2587.03|2595.69|2587.99|2594.73|2587.03|28
1647245750000|2022-03-14 08:15:50|2594.45|2586.75|2593.89|2586.19|2594.46|2586.76|2593.62|2585.92|35
1647245760000|2022-03-14 08:16:00|2593.94|2586.24|2594.06|2586.36|2594.08|2586.38|2593.34|2585.64|34
1647245770000|2022-03-14 08:16:10|2594.14|2586.44|2593.19|2585.49|2594.22|2586.52|2593.17|2585.47|25
1647245780000|2022-03-14 08:16:20|2593.23|2585.53|2593.82|2586.12|2593.82|2586.12|2593.19|2585.49|22
1647245790000|2022-03-14 08:16:30|2593.78|2586.08|2594.02|2586.32|2594.93|2587.23|2593.78|2586.08|37
1647245800000|2022-03-14 08:16:40|2594.01|2586.31|2594.69|2586.99|2594.87|2587.17|2593.99|2586.29|33
1647245810000|2022-03-14 08:16:50|2594.73|2587.03|2594.66|2586.96|2594.85|2587.15|2594.66|2586.96|23
1647245820000|2022-03-14 08:17:00|2594.7|2587|2595.23|2587.53|2595.3|2587.6|2594.7|2587|26
1647245830000|2022-03-14 08:17:10|2595.17|2587.47|2594|2586.3|2595.17|2587.47|2593.92|2586.22|37
1647245840000|2022-03-14 08:17:20|2593.87|2586.17|2594.02|2586.32|2594.23|2586.53|2593.87|2586.17|22
1647245850000|2022-03-14 08:17:30|2594|2586.3|2593.4|2585.7|2594.15|2586.45|2593.3|2585.6|27
1647245860000|2022-03-14 08:17:40|2593.38|2585.68|2594.5|2586.8|2594.86|2587.16|2593.38|2585.68|30
1647245870000|2022-03-14 08:17:50|2594.61|2586.91|2594.17|2586.47|2594.66|2586.96|2594.17|2586.47|33
1647245880000|2022-03-14 08:18:00|2593.98|2586.28|2593.89|2586.19|2593.98|2586.28|2593.68|2585.98|34
1647245890000|2022-03-14 08:18:10|2593.8|2586.1|2593.99|2586.29|2594.22|2586.52|2593.69|2585.99|31
1647245900000|2022-03-14 08:18:20|2594.11|2586.41|2593.95|2586.25|2594.53|2586.83|2593.95|2586.25|36
1647245910000|2022-03-14 08:18:30|2593.96|2586.26|2593.94|2586.24|2594.12|2586.42|2593.53|2585.83|34
1647245920000|2022-03-14 08:18:40|2593.91|2586.21|2594.1|2586.4|2594.23|2586.53|2593.74|2586.04|30
1647245930000|2022-03-14 08:18:50|2594.05|2586.35|2594.03|2586.33|2594.14|2586.44|2593.82|2586.12|25
1647245940000|2022-03-14 08:19:00|2594.04|2586.34|2594.43|2586.73|2594.44|2586.74|2593.76|2586.06|27
1647245950000|2022-03-14 08:19:10|2594.42|2586.72|2593.63|2585.93|2594.43|2586.73|2593.62|2585.92|25
1647245960000|2022-03-14 08:19:20|2593.62|2585.92|2593.12|2585.42|2593.62|2585.92|2593.09|2585.39|22
1647245970000|2022-03-14 08:19:30|2593.18|2585.48|2595.12|2587.42|2595.14|2587.44|2593.05|2585.35|26
1647245980000|2022-03-14 08:19:40|2595.07|2587.37|2593.82|2586.12|2595.1|2587.4|2593.82|2586.12|37
1647245990000|2022-03-14 08:19:50|2593.87|2586.17|2593.65|2585.95|2593.95|2586.25|2593.51|2585.81|30
1647246000000|2022-03-14 08:20:00|2593.57|2585.87|2595.23|2587.53|2595.24|2587.54|2593.57|2585.87|32
1647246010000|2022-03-14 08:20:10|2595.32|2587.62|2595.19|2587.49|2595.67|2587.97|2595.15|2587.45|34
1647246020000|2022-03-14 08:20:20|2595.18|2587.48|2596.87|2589.17|2596.92|2589.22|2595.12|2587.42|36
1647246030000|2022-03-14 08:20:30|2597.02|2589.32|2597.02|2589.32|2597.28|2589.58|2596.28|2588.58|33
1647246040000|2022-03-14 08:20:40|2597.04|2589.34|2597.28|2589.58|2597.71|2590.01|2596.93|2589.23|38
1647246050000|2022-03-14 08:20:50|2597.27|2589.57|2597.62|2589.92|2597.85|2590.15|2597.27|2589.57|35
1647246060000|2022-03-14 08:21:00|2597.77|2590.07|2597.75|2590.05|2598.13|2590.43|2597.39|2589.69|34
1647246070000|2022-03-14 08:21:10|2597.72|2590.02|2597.07|2589.37|2597.75|2590.05|2596.86|2589.16|36
1647246080000|2022-03-14 08:21:20|2597.12|2589.42|2597.79|2590.09|2597.82|2590.12|2596.98|2589.28|34
1647246090000|2022-03-14 08:21:30|2597.78|2590.08|2597.15|2589.45|2597.84|2590.14|2597|2589.3|35
1647246100000|2022-03-14 08:21:40|2597.19|2589.49|2596.44|2588.74|2597.36|2589.66|2596.41|2588.71|36
1647246110000|2022-03-14 08:21:50|2596.46|2588.76|2596.48|2588.78|2596.83|2589.13|2596.25|2588.55|35
1647246120000|2022-03-14 08:22:00|2596.5|2588.8|2596.81|2589.11|2596.82|2589.12|2596.4|2588.7|24
1647246130000|2022-03-14 08:22:10|2596.63|2588.93|2597.24|2589.54|2597.58|2589.88|2596.63|2588.93|31
1647246140000|2022-03-14 08:22:20|2597.33|2589.63|2597.66|2589.96|2598.02|2590.32|2597.29|2589.59|35
1647246150000|2022-03-14 08:22:30|2597.65|2589.95|2597.75|2590.05|2597.87|2590.17|2597.31|2589.61|34
1647246160000|2022-03-14 08:22:40|2597.76|2590.06|2597.71|2590.01|2597.8|2590.1|2597.7|2590|16
1647246170000|2022-03-14 08:22:50|2597.7|2590|2597.74|2590.04|2597.78|2590.08|2597.7|2590|17
1647246180000|2022-03-14 08:23:00|2597.82|2590.12|2598.11|2590.41|2598.37|2590.67|2597.77|2590.07|31
1647246190000|2022-03-14 08:23:10|2598.21|2590.51|2598.47|2590.77|2598.5|2590.8|2598.01|2590.31|25
1647246200000|2022-03-14 08:23:20|2598.52|2590.82|2598.31|2590.61|2598.53|2590.83|2598.14|2590.44|36
1647246210000|2022-03-14 08:23:30|2598.27|2590.57|2598.33|2590.63|2598.33|2590.63|2597.95|2590.25|29
1647246220000|2022-03-14 08:23:40|2598.32|2590.62|2598.38|2590.68|2598.44|2590.74|2598.17|2590.47|21
1647246230000|2022-03-14 08:23:50|2598.39|2590.69|2598.6|2590.9|2598.65|2590.95|2598.39|2590.69|18
1647246240000|2022-03-14 08:24:00|2598.62|2590.92|2599|2591.3|2599.02|2591.32|2598.62|2590.92|18
1647246250000|2022-03-14 08:24:10|2598.99|2591.29|2598.38|2590.68|2598.99|2591.29|2598.25|2590.55|33
1647246260000|2022-03-14 08:24:20|2598.24|2590.54|2597.83|2590.13|2598.24|2590.54|2597.78|2590.08|26
1647246270000|2022-03-14 08:24:30|2597.94|2590.24|2597.63|2589.93|2598.23|2590.53|2597.63|2589.93|29
1647246280000|2022-03-14 08:24:40|2597.58|2589.88|2597.6|2589.9|2597.77|2590.07|2597.17|2589.47|31
1647246290000|2022-03-14 08:24:50|2597.61|2589.91|2597.44|2589.74|2597.61|2589.91|2597.12|2589.42|35
1647246300000|2022-03-14 08:25:00|2597.49|2589.79|2599.22|2591.52|2599.22|2591.52|2597.42|2589.72|31
1647246310000|2022-03-14 08:25:10|2599.24|2591.54|2598.29|2590.59|2599.53|2591.83|2598.17|2590.47|32
1647246320000|2022-03-14 08:25:20|2598.39|2590.69|2598.05|2590.35|2598.49|2590.79|2597.96|2590.26|35
1647246330000|2022-03-14 08:25:30|2597.9|2590.2|2595.57|2587.87|2597.9|2590.2|2595.57|2587.87|37
1647246340000|2022-03-14 08:25:40|2595.41|2587.71|2596.11|2588.41|2596.38|2588.68|2595.32|2587.62|35
1647246350000|2022-03-14 08:25:50|2596.09|2588.39|2596.23|2588.53|2596.34|2588.64|2595.83|2588.13|28
1647246360000|2022-03-14 08:26:00|2596.06|2588.36|2595.84|2588.14|2596.08|2588.38|2595.83|2588.13|28
1647246370000|2022-03-14 08:26:10|2595.76|2588.06|2594.38|2586.68|2595.76|2588.06|2594.19|2586.49|37
1647246380000|2022-03-14 08:26:20|2594.56|2586.86|2594.13|2586.43|2594.63|2586.93|2594.08|2586.38|28
1647246390000|2022-03-14 08:26:30|2594|2586.3|2594.76|2587.06|2594.76|2587.06|2593.29|2585.59|32
1647246400000|2022-03-14 08:26:40|2594.7|2587|2595.81|2588.11|2596.97|2589.27|2594.68|2586.98|32
1647246410000|2022-03-14 08:26:50|2595.82|2588.12|2595.84|2588.14|2596.21|2588.51|2595.63|2587.93|28
1647246420000|2022-03-14 08:27:00|2595.71|2588.01|2595.49|2587.79|2596.21|2588.51|2594.93|2587.23|34
1647246430000|2022-03-14 08:27:10|2595.36|2587.66|2595.88|2588.18|2595.88|2588.18|2595.26|2587.56|16
1647246440000|2022-03-14 08:27:20|2595.99|2588.29|2596.54|2588.84|2596.54|2588.84|2595.97|2588.27|24
1647246450000|2022-03-14 08:27:30|2596.45|2588.75|2596.36|2588.66|2596.45|2588.75|2596.22|2588.52|15
1647246460000|2022-03-14 08:27:40|2596.41|2588.71|2595.73|2588.03|2596.44|2588.74|2595.73|2588.03|23
1647246470000|2022-03-14 08:27:50|2595.72|2588.02|2595.52|2587.82|2595.78|2588.08|2595.37|2587.67|31
1647246480000|2022-03-14 08:28:00|2595.42|2587.72|2594.9|2587.2|2595.44|2587.74|2594.9|2587.2|19
1647246490000|2022-03-14 08:28:10|2594.93|2587.23|2595.16|2587.46|2595.62|2587.92|2594.81|2587.11|33
1647246500000|2022-03-14 08:28:20|2595.13|2587.43|2594.92|2587.22|2595.17|2587.47|2594.92|2587.22|18
1647246510000|2022-03-14 08:28:30|2594.67|2586.97|2594.48|2586.78|2594.67|2586.97|2594.13|2586.43|25
1647246520000|2022-03-14 08:28:40|2594.43|2586.73|2594.25|2586.55|2594.43|2586.73|2594.19|2586.49|12
1647246530000|2022-03-14 08:28:50|2594.37|2586.67|2594.35|2586.65|2594.43|2586.73|2594.14|2586.44|20
1647246540000|2022-03-14 08:29:00|2594.32|2586.62|2594.55|2586.85|2594.56|2586.86|2594.16|2586.46|23
1647246550000|2022-03-14 08:29:10|2594.52|2586.82|2593.54|2585.84|2594.54|2586.84|2593.54|2585.84|27
1647246560000|2022-03-14 08:29:20|2593.92|2586.22|2593.36|2585.66|2593.92|2586.22|2593.32|2585.62|29
1647246570000|2022-03-14 08:29:30|2593.34|2585.64|2594.27|2586.57|2594.37|2586.67|2593.34|2585.64|32
1647246580000|2022-03-14 08:29:40|2594.32|2586.62|2593.71|2586.01|2594.32|2586.62|2593.56|2585.86|29
1647246590000|2022-03-14 08:29:50|2593.79|2586.09|2593.75|2586.05|2593.99|2586.29|2593.65|2585.95|34
1647246600000|2022-03-14 08:30:00|2593.98|2586.28|2594.59|2586.89|2594.59|2586.89|2593.72|2586.02|28
1647246610000|2022-03-14 08:30:10|2594.6|2586.9|2595.9|2588.2|2596.03|2588.33|2594.6|2586.9|37
1647246620000|2022-03-14 08:30:20|2595.91|2588.21|2595.31|2587.61|2595.91|2588.21|2594.75|2587.05|37
1647246630000|2022-03-14 08:30:30|2595.21|2587.51|2595.16|2587.46|2595.8|2588.1|2595.16|2587.46|37
1647246640000|2022-03-14 08:30:40|2595.12|2587.42|2595.39|2587.69|2595.45|2587.75|2595.08|2587.38|26
1647246650000|2022-03-14 08:30:50|2595.36|2587.66|2595.23|2587.53|2595.57|2587.87|2595.1|2587.4|23
1647246660000|2022-03-14 08:31:00|2595.24|2587.54|2595.73|2588.03|2595.73|2588.03|2595.17|2587.47|30
1647246670000|2022-03-14 08:31:10|2595.7|2588|2595.28|2587.58|2595.99|2588.29|2595.24|2587.54|31
1647246680000|2022-03-14 08:31:20|2595.27|2587.57|2594.67|2586.97|2595.27|2587.57|2594.5|2586.8|34
1647246690000|2022-03-14 08:31:30|2594.7|2587|2594.79|2587.09|2594.88|2587.18|2594.44|2586.74|31
1647246700000|2022-03-14 08:31:40|2594.75|2587.05|2594.67|2586.97|2594.85|2587.15|2594.55|2586.85|22
1647246710000|2022-03-14 08:31:50|2594.66|2586.96|2594.69|2586.99|2594.87|2587.17|2594.53|2586.83|31
1647246720000|2022-03-14 08:32:00|2594.66|2586.96|2594.52|2586.82|2594.72|2587.02|2594.43|2586.73|18
1647246730000|2022-03-14 08:32:10|2594.51|2586.81|2594.53|2586.83|2594.8|2587.1|2594.29|2586.59|30
1647246740000|2022-03-14 08:32:20|2594.58|2586.88|2593.77|2586.07|2594.67|2586.97|2593.5|2585.8|32
1647246750000|2022-03-14 08:32:30|2593.87|2586.17|2593.91|2586.21|2594.13|2586.43|2593.78|2586.08|25
1647246760000|2022-03-14 08:32:40|2593.9|2586.2|2593.73|2586.03|2593.9|2586.2|2593.21|2585.51|17
1647246770000|2022-03-14 08:32:50|2593.71|2586.01|2592.64|2584.94|2593.71|2586.01|2592.39|2584.69|36
1647246780000|2022-03-14 08:33:00|2592.53|2584.83|2592.74|2585.04|2593.13|2585.43|2592.49|2584.79|33
1647246790000|2022-03-14 08:33:10|2592.73|2585.03|2592.74|2585.04|2592.94|2585.24|2592.7|2585|25
1647246800000|2022-03-14 08:33:20|2592.76|2585.06|2592.74|2585.04|2592.79|2585.09|2592.71|2585.01|11
1647246810000|2022-03-14 08:33:30|2592.43|2584.73|2591.74|2584.04|2592.58|2584.88|2591.66|2583.96|25
1647246820000|2022-03-14 08:33:40|2591.71|2584.01|2592.33|2584.63|2592.33|2584.63|2591.56|2583.86|32
1647246830000|2022-03-14 08:33:50|2592.36|2584.66|2591.79|2584.09|2592.62|2584.92|2591.79|2584.09|33
1647246840000|2022-03-14 08:34:00|2591.81|2584.11|2591.94|2584.24|2592.09|2584.39|2591.74|2584.04|30
1647246850000|2022-03-14 08:34:10|2591.93|2584.23|2592.43|2584.73|2592.43|2584.73|2591.92|2584.22|21
1647246860000|2022-03-14 08:34:20|2592.45|2584.75|2593.04|2585.34|2593.25|2585.55|2592.26|2584.56|33
1647246870000|2022-03-14 08:34:30|2593.05|2585.35|2592.86|2585.16|2593.06|2585.36|2592.74|2585.04|25
1647246880000|2022-03-14 08:34:40|2592.84|2585.14|2592.58|2584.88|2592.87|2585.17|2592.56|2584.86|24
1647246890000|2022-03-14 08:34:50|2592.57|2584.87|2592.63|2584.93|2592.78|2585.08|2592.5|2584.8|15
1647246900000|2022-03-14 08:35:00|2592.64|2584.94|2592.78|2585.08|2592.85|2585.15|2592.6|2584.9|24
1647246910000|2022-03-14 08:35:10|2592.76|2585.06|2593.29|2585.59|2593.42|2585.72|2592.76|2585.06|31
1647246920000|2022-03-14 08:35:20|2593.11|2585.41|2593.94|2586.24|2594.1|2586.4|2593.08|2585.38|38
1647246930000|2022-03-14 08:35:30|2593.95|2586.25|2593.85|2586.15|2594.01|2586.31|2593.85|2586.15|19
1647246940000|2022-03-14 08:35:40|2593.81|2586.11|2593.6|2585.9|2593.81|2586.11|2593.45|2585.75|32
1647246950000|2022-03-14 08:35:50|2593.47|2585.77|2591.12|2583.42|2593.62|2585.92|2590.57|2582.87|36
1647246960000|2022-03-14 08:36:00|2591.01|2583.31|2592.5|2584.8|2592.73|2585.03|2590.81|2583.11|37
1647246970000|2022-03-14 08:36:10|2592.65|2584.95|2591.96|2584.26|2592.65|2584.95|2591.87|2584.17|37
1647246980000|2022-03-14 08:36:20|2591.91|2584.21|2592.06|2584.36|2592.14|2584.44|2591.91|2584.21|33
1647246990000|2022-03-14 08:36:30|2592.05|2584.35|2592.54|2584.84|2592.57|2584.87|2592.04|2584.34|32
1647247000000|2022-03-14 08:36:40|2592.6|2584.9|2592.65|2584.95|2593.07|2585.37|2592.54|2584.84|20
1647247010000|2022-03-14 08:36:50|2592.66|2584.96|2593.29|2585.59|2593.3|2585.6|2592.66|2584.96|28
1647247020000|2022-03-14 08:37:00|2593.33|2585.63|2594.13|2586.43|2594.91|2587.21|2593.17|2585.47|31
1647247030000|2022-03-14 08:37:10|2594.06|2586.36|2594.76|2587.06|2594.76|2587.06|2594.06|2586.36|14
1647247040000|2022-03-14 08:37:20|2594.77|2587.07|2595.63|2587.93|2595.9|2588.2|2594.73|2587.03|29
1647247050000|2022-03-14 08:37:30|2595.74|2588.04|2595.63|2587.93|2595.74|2588.04|2595.5|2587.8|32
1647247060000|2022-03-14 08:37:40|2595.67|2587.97|2596.27|2588.57|2596.28|2588.58|2595.67|2587.97|24
1647247070000|2022-03-14 08:37:50|2596.26|2588.56|2596.16|2588.46|2596.28|2588.58|2596.07|2588.37|21
1647247080000|2022-03-14 08:38:00|2596.15|2588.45|2595.18|2587.48|2596.28|2588.58|2595.12|2587.42|33
1647247090000|2022-03-14 08:38:10|2595.2|2587.5|2594.91|2587.21|2595.24|2587.54|2594.91|2587.21|27
1647247100000|2022-03-14 08:38:20|2594.92|2587.22|2593.77|2586.07|2594.96|2587.26|2593.73|2586.03|28
1647247110000|2022-03-14 08:38:30|2593.78|2586.08|2593.52|2585.82|2593.98|2586.28|2593.42|2585.72|21
1647247120000|2022-03-14 08:38:40|2593.49|2585.79|2592.06|2584.36|2593.49|2585.79|2592.01|2584.31|36
1647247130000|2022-03-14 08:38:50|2592.02|2584.32|2592.28|2584.58|2592.29|2584.59|2591.98|2584.28|25
1647247140000|2022-03-14 08:39:00|2592.22|2584.52|2591.37|2583.67|2592.24|2584.54|2591.37|2583.67|26
1647247150000|2022-03-14 08:39:10|2591.26|2583.56|2591.57|2583.87|2591.57|2583.87|2591.06|2583.36|25
1647247160000|2022-03-14 08:39:20|2591.48|2583.78|2590.79|2583.09|2591.49|2583.79|2590.6|2582.9|13
1647247170000|2022-03-14 08:39:30|2590.98|2583.28|2591.06|2583.36|2591.08|2583.38|2590.97|2583.27|25
1647247180000|2022-03-14 08:39:40|2591.05|2583.35|2590.96|2583.26|2591.13|2583.43|2590.92|2583.22|20
1647247190000|2022-03-14 08:39:50|2590.95|2583.25|2590.56|2582.86|2591.01|2583.31|2590.51|2582.81|23
1647247200000|2022-03-14 08:40:00|2590.61|2582.91|2591.24|2583.54|2591.66|2583.96|2590.56|2582.86|28
1647247210000|2022-03-14 08:40:10|2591.85|2584.15|2592.69|2584.99|2592.81|2585.11|2591.85|2584.15|30
1647247220000|2022-03-14 08:40:20|2592.66|2584.96|2592.42|2584.72|2592.7|2585|2592.35|2584.65|27
1647247230000|2022-03-14 08:40:30|2592.54|2584.84|2592.93|2585.23|2593.61|2585.91|2592.35|2584.65|36
1647247240000|2022-03-14 08:40:40|2593.07|2585.37|2593.16|2585.46|2593.2|2585.5|2592.25|2584.55|32
1647247250000|2022-03-14 08:40:50|2593.08|2585.38|2592.12|2584.42|2593.16|2585.46|2591.89|2584.19|34
1647247260000|2022-03-14 08:41:00|2592.15|2584.45|2593.47|2585.77|2593.47|2585.77|2592.03|2584.33|26
1647247270000|2022-03-14 08:41:10|2593.49|2585.79|2592.95|2585.25|2593.49|2585.79|2592.94|2585.24|23
1647247280000|2022-03-14 08:41:20|2592.94|2585.24|2592.49|2584.79|2592.97|2585.27|2592.42|2584.72|13
1647247290000|2022-03-14 08:41:30|2592.4|2584.7|2592.91|2585.21|2592.91|2585.21|2592.36|2584.66|24
1647247300000|2022-03-14 08:41:40|2592.9|2585.2|2592.95|2585.25|2592.95|2585.25|2592.89|2585.19|7
1647247310000|2022-03-14 08:41:50|2592.94|2585.24|2592.92|2585.22|2592.97|2585.27|2592.68|2584.98|21
1647247320000|2022-03-14 08:42:00|2592.85|2585.15|2592.83|2585.13|2593.01|2585.31|2592.76|2585.06|24
1647247330000|2022-03-14 08:42:10|2592.84|2585.14|2592.82|2585.12|2592.89|2585.19|2592.81|2585.11|21
1647247340000|2022-03-14 08:42:20|2592.81|2585.11|2592.89|2585.19|2592.93|2585.23|2592.77|2585.07|13
1647247350000|2022-03-14 08:42:30|2592.88|2585.18|2592.98|2585.28|2593.01|2585.31|2592.8|2585.1|17
1647247360000|2022-03-14 08:42:40|2592.85|2585.15|2592.77|2585.07|2592.85|2585.15|2592.62|2584.92|25
1647247370000|2022-03-14 08:42:50|2592.7|2585|2592.74|2585.04|2592.79|2585.09|2592.7|2585|11
1647247380000|2022-03-14 08:43:00|2592.73|2585.03|2592.94|2585.24|2593.01|2585.31|2592.66|2584.96|21
1647247390000|2022-03-14 08:43:10|2592.78|2585.08|2592.98|2585.28|2593.03|2585.33|2592.78|2585.08|22
1647247400000|2022-03-14 08:43:20|2592.89|2585.19|2592.57|2584.87|2592.93|2585.23|2592.48|2584.78|28
1647247410000|2022-03-14 08:43:30|2592.7|2585|2591.28|2583.58|2592.71|2585.01|2590.99|2583.29|27
1647247420000|2022-03-14 08:43:40|2591.27|2583.57|2592.71|2585.01|2592.89|2585.19|2591.27|2583.57|35
1647247430000|2022-03-14 08:43:50|2592.69|2584.99|2592.66|2584.96|2592.99|2585.29|2592.66|2584.96|23
1647247440000|2022-03-14 08:44:00|2592.64|2584.94|2592.84|2585.14|2593.25|2585.55|2592.62|2584.92|33
1647247450000|2022-03-14 08:44:10|2592.82|2585.12|2593.03|2585.33|2593.17|2585.47|2592.82|2585.12|30
1647247460000|2022-03-14 08:44:20|2593.05|2585.35|2591.76|2584.06|2593.08|2585.38|2591.55|2583.85|32
1647247470000|2022-03-14 08:44:30|2591.75|2584.05|2591.8|2584.1|2591.87|2584.17|2591.66|2583.96|26
1647247480000|2022-03-14 08:44:40|2591.79|2584.09|2591.73|2584.03|2591.79|2584.09|2591.59|2583.89|19
1647247490000|2022-03-14 08:44:50|2591.72|2584.02|2591.76|2584.06|2591.77|2584.07|2591.69|2583.99|18
1647247500000|2022-03-14 08:45:00|2591.77|2584.07|2592.9|2585.2|2592.94|2585.24|2591.77|2584.07|28
1647247510000|2022-03-14 08:45:10|2592.83|2585.13|2593.19|2585.49|2593.19|2585.49|2592.83|2585.13|18
1647247520000|2022-03-14 08:45:20|2593.18|2585.48|2594.43|2586.73|2594.49|2586.79|2593.18|2585.48|28
1647247530000|2022-03-14 08:45:30|2594.42|2586.72|2594.81|2587.11|2594.83|2587.13|2594.24|2586.54|33
1647247540000|2022-03-14 08:45:40|2594.8|2587.1|2595.71|2588.01|2596.06|2588.36|2594.8|2587.1|33
1647247550000|2022-03-14 08:45:50|2595.66|2587.96|2596|2588.3|2596.26|2588.56|2595.66|2587.96|30
1647247560000|2022-03-14 08:46:00|2596.01|2588.31|2597.12|2589.42|2597.18|2589.48|2595.97|2588.27|36
1647247570000|2022-03-14 08:46:10|2597.11|2589.41|2596.49|2588.79|2597.36|2589.66|2596.01|2588.31|38
1647247580000|2022-03-14 08:46:20|2596.48|2588.78|2596.77|2589.07|2596.91|2589.21|2596.38|2588.68|34
1647247590000|2022-03-14 08:46:30|2596.76|2589.06|2597.17|2589.47|2597.24|2589.54|2596.76|2589.06|34
1647247600000|2022-03-14 08:46:40|2597.24|2589.54|2596.58|2588.88|2597.26|2589.56|2596.54|2588.84|33
1647247610000|2022-03-14 08:46:50|2596.3|2588.6|2596.48|2588.78|2596.48|2588.78|2595.89|2588.19|29
1647247620000|2022-03-14 08:47:00|2596.47|2588.77|2596.17|2588.47|2596.47|2588.77|2595.96|2588.26|33
1647247630000|2022-03-14 08:47:10|2596.21|2588.51|2596.33|2588.63|2596.55|2588.85|2596.21|2588.51|30
1647247640000|2022-03-14 08:47:20|2596.32|2588.62|2595.96|2588.26|2596.43|2588.73|2595.93|2588.23|23
1647247650000|2022-03-14 08:47:30|2595.53|2587.83|2595.55|2587.85|2595.61|2587.91|2595.53|2587.83|19
1647247670000|2022-03-14 08:47:50|2595.58|2587.88|2595.59|2587.89|2595.59|2587.89|2595.53|2587.83|7
1647247680000|2022-03-14 08:48:00|2595.56|2587.86|2595.59|2587.89|2595.59|2587.89|2595.55|2587.85|5
1647247690000|2022-03-14 08:48:10|2595.56|2587.86|2596.08|2588.38|2596.11|2588.41|2595.56|2587.86|14
1647247700000|2022-03-14 08:48:20|2596.09|2588.39|2596.2|2588.5|2596.22|2588.52|2596.06|2588.36|21
1647247710000|2022-03-14 08:48:30|2596.18|2588.48|2595.88|2588.18|2596.22|2588.52|2595.88|2588.18|26
1647247720000|2022-03-14 08:48:40|2595.9|2588.2|2595.72|2588.02|2596.17|2588.47|2595.61|2587.91|32
1647247730000|2022-03-14 08:48:50|2595.7|2588|2595.45|2587.75|2595.72|2588.02|2595|2587.3|25
1647247740000|2022-03-14 08:49:00|2595.46|2587.76|2595.41|2587.71|2595.69|2587.99|2595.41|2587.71|29
1647247750000|2022-03-14 08:49:10|2595.43|2587.73|2595.94|2588.24|2595.94|2588.24|2595.3|2587.6|27
1647247760000|2022-03-14 08:49:20|2595.95|2588.25|2595.94|2588.24|2595.95|2588.25|2595.79|2588.09|19
1647247770000|2022-03-14 08:49:30|2595.95|2588.25|2595.91|2588.21|2595.95|2588.25|2595.8|2588.1|19
1647247780000|2022-03-14 08:49:40|2595.9|2588.2|2595.89|2588.19|2595.93|2588.23|2595.85|2588.15|23
1647247790000|2022-03-14 08:49:50|2595.86|2588.16|2595.89|2588.19|2596|2588.3|2595.83|2588.13|24
1647247800000|2022-03-14 08:50:00|2595.95|2588.25|2597.21|2589.51|2597.21|2589.51|2595.92|2588.22|29
1647247810000|2022-03-14 08:50:10|2597.24|2589.54|2597.88|2590.18|2597.88|2590.18|2597.24|2589.54|22
1647247820000|2022-03-14 08:50:20|2597.94|2590.24|2598.53|2590.83|2598.62|2590.92|2597.88|2590.18|30
1647247830000|2022-03-14 08:50:30|2598.12|2590.42|2598.49|2590.79|2598.49|2590.79|2597.71|2590.01|31
1647247840000|2022-03-14 08:50:40|2598.5|2590.8|2598.75|2591.05|2598.85|2591.15|2598.2|2590.5|15
1647247850000|2022-03-14 08:50:50|2598.47|2590.77|2598.46|2590.76|2598.5|2590.8|2598.42|2590.72|17
1647247860000|2022-03-14 08:51:00|2598.48|2590.78|2598.56|2590.86|2598.67|2590.97|2598.3|2590.6|25
1647247870000|2022-03-14 08:51:10|2598.66|2590.96|2598.93|2591.23|2598.98|2591.28|2598.22|2590.52|37
1647247880000|2022-03-14 08:51:20|2598.98|2591.28|2598.41|2590.71|2599.07|2591.37|2598.27|2590.57|29
1647247890000|2022-03-14 08:51:30|2598.39|2590.69|2598.54|2590.84|2598.79|2591.09|2598.38|2590.68|22
1647247900000|2022-03-14 08:51:40|2598.52|2590.82|2601.49|2593.79|2601.97|2594.27|2598.48|2590.78|30
1647247910000|2022-03-14 08:51:50|2601.61|2593.91|2599.92|2592.22|2601.61|2593.91|2599.56|2591.86|35
1647247920000|2022-03-14 08:52:00|2599.94|2592.24|2599.51|2591.81|2600.11|2592.41|2599.5|2591.8|25
1647247930000|2022-03-14 08:52:10|2599.53|2591.83|2599.16|2591.46|2599.57|2591.87|2598.51|2590.81|33
1647247940000|2022-03-14 08:52:20|2599.14|2591.44|2601.17|2593.47|2601.6|2593.9|2599.14|2591.44|34
1647247950000|2022-03-14 08:52:30|2601.23|2593.53|2600.65|2592.95|2601.23|2593.53|2600.65|2592.95|37
1647247960000|2022-03-14 08:52:40|2600.57|2592.87|2600.44|2592.74|2600.99|2593.29|2600.43|2592.73|35
1647247970000|2022-03-14 08:52:50|2600.43|2592.73|2599.24|2591.54|2600.5|2592.8|2598.81|2591.11|37
1647247980000|2022-03-14 08:53:00|2599.26|2591.56|2598.87|2591.17|2599.84|2592.14|2598.86|2591.16|31
1647247990000|2022-03-14 08:53:10|2598.84|2591.14|2598.54|2590.84|2598.84|2591.14|2598.37|2590.67|34
1647248000000|2022-03-14 08:53:20|2598.46|2590.76|2599.74|2592.04|2599.84|2592.14|2598.46|2590.76|29
1647248010000|2022-03-14 08:53:30|2600.6|2592.9|2601.3|2593.6|2601.74|2594.04|2599.98|2592.28|36
1647248020000|2022-03-14 08:53:40|2601.33|2593.63|2600.73|2593.03|2601.33|2593.63|2600.65|2592.95|33
1647248030000|2022-03-14 08:53:50|2600.71|2593.01|2601.07|2593.37|2601.39|2593.69|2600.67|2592.97|26
1647248040000|2022-03-14 08:54:00|2601.06|2593.36|2600.45|2592.75|2601.07|2593.37|2600.35|2592.65|31
1647248050000|2022-03-14 08:54:10|2600.46|2592.76|2599.81|2592.11|2600.53|2592.83|2599.69|2591.99|34
1647248060000|2022-03-14 08:54:20|2599.84|2592.14|2599.54|2591.84|2599.85|2592.15|2599.49|2591.79|31
1647248070000|2022-03-14 08:54:30|2599.52|2591.82|2599.46|2591.76|2599.65|2591.95|2599.36|2591.66|25
1647248080000|2022-03-14 08:54:40|2599.48|2591.78|2599.77|2592.07|2600.7|2593|2599.48|2591.78|32
1647248090000|2022-03-14 08:54:50|2599.8|2592.1|2599.05|2591.35|2599.81|2592.11|2599|2591.3|30
1647248100000|2022-03-14 08:55:00|2599.06|2591.36|2599.73|2592.03|2599.73|2592.03|2599.06|2591.36|21
1647248110000|2022-03-14 08:55:10|2599.78|2592.08|2599.46|2591.76|2599.89|2592.19|2599.44|2591.74|27
1647248120000|2022-03-14 08:55:20|2599.44|2591.74|2599.82|2592.12|2599.82|2592.12|2599.43|2591.73|16
1647248130000|2022-03-14 08:55:30|2599.81|2592.11|2599.72|2592.02|2600.03|2592.33|2599.72|2592.02|19
1647248140000|2022-03-14 08:55:40|2599.78|2592.08|2599.74|2592.04|2599.82|2592.12|2599.71|2592.01|18
1647248150000|2022-03-14 08:55:50|2599.75|2592.05|2599.76|2592.06|2599.79|2592.09|2599.71|2592.01|21
1647248160000|2022-03-14 08:56:00|2599.78|2592.08|2599.34|2591.64|2599.78|2592.08|2598.94|2591.24|19
1647248170000|2022-03-14 08:56:10|2599.02|2591.32|2599.24|2591.54|2599.53|2591.83|2598.74|2591.04|19
1647248180000|2022-03-14 08:56:20|2599.3|2591.6|2599.38|2591.68|2599.53|2591.83|2599.1|2591.4|14
1647248190000|2022-03-14 08:56:30|2599.53|2591.83|2599.16|2591.46|2599.53|2591.83|2599.16|2591.46|8
1647248200000|2022-03-14 08:56:40|2599.42|2591.72|2599.23|2591.53|2599.53|2591.83|2599.13|2591.43|19
1647248210000|2022-03-14 08:56:50|2599.25|2591.55|2599.33|2591.63|2599.48|2591.78|2599.25|2591.55|30
1647248220000|2022-03-14 08:57:00|2599.23|2591.53|2599.41|2591.71|2599.53|2591.83|2598.93|2591.23|18
1647248230000|2022-03-14 08:57:10|2599.53|2591.83|2599.25|2591.55|2599.53|2591.83|2599.1|2591.4|12
1647248240000|2022-03-14 08:57:20|2599.53|2591.83|2599.22|2591.52|2599.53|2591.83|2599.15|2591.45|15
1647248250000|2022-03-14 08:57:30|2599.31|2591.61|2599.31|2591.61|2599.39|2591.69|2599.19|2591.49|21
1647248260000|2022-03-14 08:57:40|2599.35|2591.65|2599.3|2591.6|2599.35|2591.65|2599.28|2591.58|9
1647248270000|2022-03-14 08:57:50|2599.29|2591.59|2599.24|2591.54|2599.37|2591.67|2599.23|2591.53|12
1647248280000|2022-03-14 08:58:00|2599.28|2591.58|2599.18|2591.48|2599.53|2591.83|2599.1|2591.4|10
1647248290000|2022-03-14 08:58:10|2599.27|2591.57|2599.53|2591.83|2599.53|2591.83|2599.22|2591.52|9
1647248300000|2022-03-14 08:58:20|2599.41|2591.71|2598.86|2591.16|2599.41|2591.71|2598.75|2591.05|7
1647248310000|2022-03-14 08:58:30|2598.77|2591.07|2598.06|2590.36|2598.93|2591.23|2597.92|2590.22|30
1647248320000|2022-03-14 08:58:40|2598.47|2590.77|2597.28|2589.58|2598.49|2590.79|2597.28|2589.58|26
1647248330000|2022-03-14 08:58:50|2597.25|2589.55|2597.15|2589.45|2597.34|2589.64|2596.59|2588.89|33
1647248340000|2022-03-14 08:59:00|2597.19|2589.49|2597.55|2589.85|2597.96|2590.26|2597|2589.3|30
1647248350000|2022-03-14 08:59:10|2597.67|2589.97|2597.76|2590.06|2597.82|2590.12|2597.45|2589.75|31
1647248360000|2022-03-14 08:59:20|2597.62|2589.92|2597.61|2589.91|2597.67|2589.97|2597.3|2589.6|27
1647248370000|2022-03-14 08:59:30|2597.63|2589.93|2597.88|2590.18|2597.88|2590.18|2597.55|2589.85|26
1647248380000|2022-03-14 08:59:40|2597.84|2590.14|2597.95|2590.25|2598.01|2590.31|2597.72|2590.02|30
1647248390000|2022-03-14 08:59:50|2597.98|2590.28|2597.72|2590.02|2597.98|2590.28|2597.6|2589.9|20
1647248400000|2022-03-14 09:00:00|2597.76|2590.06|2599.61|2591.91|2600.54|2592.84|2597.76|2590.06|37
1647248410000|2022-03-14 09:00:10|2599.75|2592.05|2600.74|2593.04|2600.99|2593.29|2599.75|2592.05|34
1647248420000|2022-03-14 09:00:20|2600.78|2593.08|2601.02|2593.32|2601.32|2593.62|2600.67|2592.97|34
1647248430000|2022-03-14 09:00:30|2601.03|2593.33|2600.95|2593.25|2601.26|2593.56|2600.9|2593.2|32
1647248440000|2022-03-14 09:00:40|2600.94|2593.24|2600.14|2592.44|2600.94|2593.24|2600.14|2592.44|32
1647248450000|2022-03-14 09:00:50|2600.03|2592.33|2600.1|2592.4|2600.57|2592.87|2600.03|2592.33|31
1647248460000|2022-03-14 09:01:00|2600.43|2592.73|2599.01|2591.31|2600.45|2592.75|2598.13|2590.43|33
1647248470000|2022-03-14 09:01:10|2599.05|2591.35|2599.16|2591.46|2599.6|2591.9|2598.95|2591.25|33
1647248480000|2022-03-14 09:01:20|2599.13|2591.43|2599.27|2591.57|2599.52|2591.82|2598.91|2591.21|29
1647248490000|2022-03-14 09:01:30|2599.36|2591.66|2598.66|2590.96|2599.38|2591.68|2598.42|2590.72|35
1647248500000|2022-03-14 09:01:40|2598.61|2590.91|2598.5|2590.8|2598.65|2590.95|2598.46|2590.76|22
1647248510000|2022-03-14 09:01:50|2598.43|2590.73|2598.58|2590.88|2599.22|2591.52|2598.39|2590.69|35
1647248520000|2022-03-14 09:02:00|2598.36|2590.66|2597.56|2589.86|2598.52|2590.82|2597.42|2589.72|39
1647248530000|2022-03-14 09:02:10|2597.57|2589.87|2597.66|2589.96|2597.83|2590.13|2597.22|2589.52|36
1647248540000|2022-03-14 09:02:20|2597.76|2590.06|2596.9|2589.2|2597.92|2590.22|2596.9|2589.2|36
1647248550000|2022-03-14 09:02:30|2597.18|2589.48|2597.18|2589.48|2597.31|2589.61|2596.49|2588.79|33
1647248560000|2022-03-14 09:02:40|2597.15|2589.45|2596.66|2588.96|2597.23|2589.53|2596.58|2588.88|31
1647248570000|2022-03-14 09:02:50|2596.77|2589.07|2596.78|2589.08|2596.78|2589.08|2596.58|2588.88|24
1647248580000|2022-03-14 09:03:00|2596.77|2589.07|2597.67|2589.97|2597.71|2590.01|2596.76|2589.06|26
1647248590000|2022-03-14 09:03:10|2597.64|2589.94|2597.16|2589.46|2598.46|2590.76|2597.16|2589.46|30
1647248600000|2022-03-14 09:03:20|2597.09|2589.39|2596.34|2588.64|2597.65|2589.95|2595.78|2588.08|36
1647248610000|2022-03-14 09:03:30|2596.1|2588.4|2596.21|2588.51|2596.74|2589.04|2595.59|2587.89|34
1647248620000|2022-03-14 09:03:40|2596.16|2588.46|2596.04|2588.34|2596.34|2588.64|2595.85|2588.15|31
1647248630000|2022-03-14 09:03:50|2596.23|2588.53|2596.2|2588.5|2596.28|2588.58|2595.88|2588.18|24
1647248640000|2022-03-14 09:04:00|2596.18|2588.48|2596.37|2588.67|2596.37|2588.67|2595.99|2588.29|23
1647248650000|2022-03-14 09:04:10|2596.39|2588.69|2597.41|2589.71|2597.75|2590.05|2596.37|2588.67|34
1647248660000|2022-03-14 09:04:20|2597.42|2589.72|2597.64|2589.94|2597.75|2590.05|2597.15|2589.45|30
1647248670000|2022-03-14 09:04:30|2597.52|2589.82|2597.06|2589.36|2597.53|2589.83|2597.06|2589.36|20
1647248680000|2022-03-14 09:04:40|2597.08|2589.38|2596.55|2588.85|2597.11|2589.41|2596.34|2588.64|22
1647248690000|2022-03-14 09:04:50|2596.57|2588.87|2597.17|2589.47|2597.17|2589.47|2596.55|2588.85|27
1647248700000|2022-03-14 09:05:00|2597.24|2589.54|2597.78|2590.08|2597.91|2590.21|2597.24|2589.54|19
1647248710000|2022-03-14 09:05:10|2597.79|2590.09|2597.41|2589.71|2597.79|2590.09|2597.41|2589.71|19
1647248720000|2022-03-14 09:05:20|2597.37|2589.67|2596.65|2588.95|2597.37|2589.67|2596.65|2588.95|16
1647248730000|2022-03-14 09:05:30|2596.74|2589.04|2597.19|2589.49|2597.34|2589.64|2596.61|2588.91|30
1647248740000|2022-03-14 09:05:40|2597.34|2589.64|2597.21|2589.51|2597.34|2589.64|2597.01|2589.31|18
1647248750000|2022-03-14 09:05:50|2597.2|2589.5|2596.57|2588.87|2597.22|2589.52|2596.57|2588.87|22
1647248760000|2022-03-14 09:06:00|2596.47|2588.77|2596.8|2589.1|2596.96|2589.26|2596.41|2588.71|33
1647248770000|2022-03-14 09:06:10|2596.86|2589.16|2596.04|2588.34|2596.89|2589.19|2595.87|2588.17|28
1647248780000|2022-03-14 09:06:20|2596.08|2588.38|2597|2589.3|2597.01|2589.31|2595.84|2588.14|29
1647248790000|2022-03-14 09:06:30|2597.01|2589.31|2596.57|2588.87|2597.01|2589.31|2596.47|2588.77|22
1647248800000|2022-03-14 09:06:40|2596.58|2588.88|2596.01|2588.31|2596.77|2589.07|2596.01|2588.31|28
1647248810000|2022-03-14 09:06:50|2595.99|2588.29|2596.28|2588.58|2596.44|2588.74|2595.89|2588.19|29
1647248820000|2022-03-14 09:07:00|2596.27|2588.57|2596.95|2589.25|2596.95|2589.25|2596.04|2588.34|31
1647248830000|2022-03-14 09:07:10|2596.94|2589.24|2595.17|2587.47|2596.94|2589.24|2595.17|2587.47|37
1647248840000|2022-03-14 09:07:20|2595.31|2587.61|2595.92|2588.22|2595.92|2588.22|2595.27|2587.57|30
1647248850000|2022-03-14 09:07:30|2596|2588.3|2595.37|2587.67|2596|2588.3|2595.23|2587.53|35
1647248860000|2022-03-14 09:07:40|2595.4|2587.7|2595.12|2587.42|2595.86|2588.16|2594.57|2586.87|36
1647248870000|2022-03-14 09:07:50|2595.16|2587.46|2594.82|2587.12|2595.51|2587.81|2594.73|2587.03|32
1647248880000|2022-03-14 09:08:00|2594.93|2587.23|2594.39|2586.69|2595.05|2587.35|2594.11|2586.41|37
1647248890000|2022-03-14 09:08:10|2594.37|2586.67|2594.04|2586.34|2594.42|2586.72|2593.91|2586.21|33
1647248900000|2022-03-14 09:08:20|2593.79|2586.09|2592.85|2585.15|2593.91|2586.21|2592.14|2584.44|30
1647248910000|2022-03-14 09:08:30|2592.83|2585.13|2592.19|2584.49|2592.83|2585.13|2591.65|2583.95|33
1647248920000|2022-03-14 09:08:40|2592.7|2585|2592.69|2584.99|2592.95|2585.25|2592.41|2584.71|29
1647248930000|2022-03-14 09:08:50|2592.72|2585.02|2592.53|2584.83|2593.01|2585.31|2592.51|2584.81|24
1647248940000|2022-03-14 09:09:00|2592.58|2584.88|2592.5|2584.8|2593|2585.3|2592.28|2584.58|35
1647248950000|2022-03-14 09:09:10|2592.65|2584.95|2592.35|2584.65|2592.73|2585.03|2591.91|2584.21|34
1647248960000|2022-03-14 09:09:20|2592.11|2584.41|2591.98|2584.28|2592.32|2584.62|2591.34|2583.64|37
1647248970000|2022-03-14 09:09:30|2591.86|2584.16|2592.17|2584.47|2592.52|2584.82|2591.76|2584.06|31
1647248980000|2022-03-14 09:09:40|2592.35|2584.65|2592|2584.3|2592.35|2584.65|2591.74|2584.04|31
1647248990000|2022-03-14 09:09:50|2592.11|2584.41|2592.08|2584.38|2592.12|2584.42|2591.9|2584.2|24
1647249000000|2022-03-14 09:10:00|2591.84|2584.14|2592.94|2585.24|2593.35|2585.65|2591.17|2583.47|33
1647249010000|2022-03-14 09:10:10|2592.88|2585.18|2592.25|2584.55|2592.91|2585.21|2591.27|2583.57|36
1647249020000|2022-03-14 09:10:20|2592.41|2584.71|2593.15|2585.45|2593.15|2585.45|2591.74|2584.04|36
1647249030000|2022-03-14 09:10:30|2593.34|2585.64|2594.19|2586.49|2594.19|2586.49|2593.34|2585.64|24
1647249040000|2022-03-14 09:10:40|2594.18|2586.48|2594.35|2586.65|2594.64|2586.94|2594.09|2586.39|21
1647249050000|2022-03-14 09:10:50|2594.34|2586.64|2594.32|2586.62|2594.71|2587.01|2594.16|2586.46|22
1647249060000|2022-03-14 09:11:00|2594.44|2586.74|2594.38|2586.68|2594.61|2586.91|2594.19|2586.49|35
1647249070000|2022-03-14 09:11:10|2594.39|2586.69|2594.46|2586.76|2594.7|2587|2594.29|2586.59|29
1647249080000|2022-03-14 09:11:20|2594.34|2586.64|2594.28|2586.58|2594.45|2586.75|2594.28|2586.58|7
1647249090000|2022-03-14 09:11:30|2594.6|2586.9|2594.97|2587.27|2595.15|2587.45|2594.28|2586.58|29
1647249100000|2022-03-14 09:11:40|2594.9|2587.2|2594.45|2586.75|2594.9|2587.2|2594.18|2586.48|32
1647249110000|2022-03-14 09:11:50|2594.35|2586.65|2594.36|2586.66|2594.6|2586.9|2594.35|2586.65|18
1647249120000|2022-03-14 09:12:00|2594.42|2586.72|2596.21|2588.51|2596.53|2588.83|2594.42|2586.72|30
1647249130000|2022-03-14 09:12:10|2596.2|2588.5|2595.52|2587.82|2596.21|2588.51|2594.98|2587.28|35
1647249140000|2022-03-14 09:12:20|2595.58|2587.88|2596.21|2588.51|2596.34|2588.64|2595.51|2587.81|21
1647249150000|2022-03-14 09:12:30|2596.27|2588.57|2596.39|2588.69|2596.47|2588.77|2595.29|2587.59|40
1647249160000|2022-03-14 09:12:40|2596.32|2588.62|2596.08|2588.38|2596.53|2588.83|2596|2588.3|39
1647249170000|2022-03-14 09:12:50|2596.17|2588.47|2595.93|2588.23|2596.44|2588.74|2595.81|2588.11|38
1647249180000|2022-03-14 09:13:00|2595.94|2588.24|2594.94|2587.24|2595.94|2588.24|2594.71|2587.01|29
1647249190000|2022-03-14 09:13:10|2594.98|2587.28|2594.48|2586.78|2595.08|2587.38|2594.42|2586.72|29
1647249200000|2022-03-14 09:13:20|2594.53|2586.83|2595.35|2587.65|2595.58|2587.88|2594.53|2586.83|26
1647249210000|2022-03-14 09:13:30|2595.24|2587.54|2594.19|2586.49|2595.25|2587.55|2594.18|2586.48|33
1647249220000|2022-03-14 09:13:40|2594.22|2586.52|2594.94|2587.24|2595.43|2587.73|2594.2|2586.5|33
1647249230000|2022-03-14 09:13:50|2594.93|2587.23|2595.25|2587.55|2595.25|2587.55|2594.93|2587.23|20
1647249240000|2022-03-14 09:14:00|2595.24|2587.54|2595.3|2587.6|2595.31|2587.61|2595.06|2587.36|24
1647249250000|2022-03-14 09:14:10|2595.37|2587.67|2595.24|2587.54|2595.37|2587.67|2595.2|2587.5|20
1647249260000|2022-03-14 09:14:20|2595.25|2587.55|2595.03|2587.33|2595.26|2587.56|2595.01|2587.31|15
1647249270000|2022-03-14 09:14:30|2595.06|2587.36|2594.86|2587.16|2595.62|2587.92|2594.81|2587.11|29
1647249280000|2022-03-14 09:14:40|2595.07|2587.37|2595.09|2587.39|2595.13|2587.43|2595.06|2587.36|20
1647249290000|2022-03-14 09:14:50|2595.08|2587.38|2595.05|2587.35|2595.11|2587.41|2595.03|2587.33|21
1647249300000|2022-03-14 09:15:00|2594.92|2587.22|2595.47|2587.77|2595.5|2587.8|2594.63|2586.93|32
1647249310000|2022-03-14 09:15:10|2595.45|2587.75|2595.41|2587.71|2595.54|2587.84|2595.41|2587.71|28
1647249320000|2022-03-14 09:15:20|2595.65|2587.95|2596.38|2588.68|2596.39|2588.69|2595.65|2587.95|31
1647249330000|2022-03-14 09:15:30|2596.39|2588.69|2595.88|2588.18|2596.41|2588.71|2595.83|2588.13|27
1647249340000|2022-03-14 09:15:40|2595.82|2588.12|2596.04|2588.34|2596.07|2588.37|2595.82|2588.12|25
1647249350000|2022-03-14 09:15:50|2596|2588.3|2595.7|2588|2596|2588.3|2595.7|2588|28
1647249360000|2022-03-14 09:16:00|2595.65|2587.95|2596|2588.3|2596|2588.3|2595.16|2587.46|36
1647249370000|2022-03-14 09:16:10|2595.9|2588.2|2595.63|2587.93|2596.08|2588.38|2595.58|2587.88|29
1647249380000|2022-03-14 09:16:20|2595.68|2587.98|2595.74|2588.04|2595.89|2588.19|2595.57|2587.87|24
1647249390000|2022-03-14 09:16:30|2595.82|2588.12|2596.15|2588.45|2596.53|2588.83|2595.82|2588.12|35
1647249400000|2022-03-14 09:16:40|2596.16|2588.46|2596.08|2588.38|2596.18|2588.48|2596.07|2588.37|12
1647249410000|2022-03-14 09:16:50|2596.09|2588.39|2596.06|2588.36|2596.1|2588.4|2596.05|2588.35|9
1647249420000|2022-03-14 09:17:00|2596.05|2588.35|2595.31|2587.61|2596.09|2588.39|2595.19|2587.49|25
1647249430000|2022-03-14 09:17:10|2595.3|2587.6|2594.51|2586.81|2595.85|2588.15|2594.49|2586.79|33
1647249440000|2022-03-14 09:17:20|2594.56|2586.86|2594.11|2586.41|2594.64|2586.94|2593.7|2586|31
1647249450000|2022-03-14 09:17:30|2594.18|2586.48|2594.32|2586.62|2594.49|2586.79|2594.07|2586.37|25
1647249460000|2022-03-14 09:17:40|2594.45|2586.75|2594.15|2586.45|2594.52|2586.82|2594.13|2586.43|21
1647249470000|2022-03-14 09:17:50|2594.2|2586.5|2594.02|2586.32|2594.38|2586.68|2594.01|2586.31|26
1647249480000|2022-03-14 09:18:00|2593.98|2586.28|2594.58|2586.88|2594.58|2586.88|2593.89|2586.19|33
1647249490000|2022-03-14 09:18:10|2594.38|2586.68|2593.74|2586.04|2594.47|2586.77|2593.74|2586.04|31
1647249500000|2022-03-14 09:18:20|2593.8|2586.1|2593.73|2586.03|2593.87|2586.17|2593.69|2585.99|24
1647249510000|2022-03-14 09:18:30|2593.93|2586.23|2594.58|2586.88|2594.73|2587.03|2593.73|2586.03|31
1647249520000|2022-03-14 09:18:40|2594.64|2586.94|2595.76|2588.06|2595.76|2588.06|2594.53|2586.83|27
1647249530000|2022-03-14 09:18:50|2595.82|2588.12|2595.05|2587.35|2595.85|2588.15|2595.05|2587.35|34
1647249540000|2022-03-14 09:19:00|2595.1|2587.4|2595.55|2587.85|2595.55|2587.85|2595.1|2587.4|19
1647249550000|2022-03-14 09:19:10|2595.57|2587.87|2595.71|2588.01|2595.8|2588.1|2595.57|2587.87|21
1647249560000|2022-03-14 09:19:20|2595.74|2588.04|2595.53|2587.83|2595.74|2588.04|2595.42|2587.72|27
1647249570000|2022-03-14 09:19:30|2595.57|2587.87|2595.66|2587.96|2595.75|2588.05|2595.44|2587.74|24
1647249580000|2022-03-14 09:19:40|2595.7|2588|2595.2|2587.5|2595.83|2588.13|2594.91|2587.21|28
1647249590000|2022-03-14 09:19:50|2595.23|2587.53|2594.58|2586.88|2595.26|2587.56|2594.48|2586.78|25
1647249600000|2022-03-14 09:20:00|2594.57|2586.87|2595.15|2587.45|2595.19|2587.49|2594.48|2586.78|31
1647249610000|2022-03-14 09:20:10|2595.29|2587.59|2596.26|2588.56|2596.26|2588.56|2595.29|2587.59|29
1647249620000|2022-03-14 09:20:20|2596.27|2588.57|2596.34|2588.64|2596.43|2588.73|2596.21|2588.51|19
1647249630000|2022-03-14 09:20:30|2596.35|2588.65|2596.59|2588.89|2596.77|2589.07|2596.25|2588.55|22
1647249640000|2022-03-14 09:20:40|2596.63|2588.93|2597.35|2589.65|2597.35|2589.65|2596.63|2588.93|19
1647249650000|2022-03-14 09:20:50|2597.54|2589.84|2597.78|2590.08|2597.85|2590.15|2597.31|2589.61|24
1647249660000|2022-03-14 09:21:00|2597.77|2590.07|2597.91|2590.21|2598.56|2590.86|2597.73|2590.03|30
1647249670000|2022-03-14 09:21:10|2598.24|2590.54|2597.27|2589.57|2598.24|2590.54|2596.74|2589.04|31
1647249680000|2022-03-14 09:21:20|2597.24|2589.54|2597.08|2589.38|2597.24|2589.54|2596.72|2589.02|33
1647249690000|2022-03-14 09:21:30|2597.07|2589.37|2596.83|2589.13|2597.09|2589.39|2596.83|2589.13|32
1647249700000|2022-03-14 09:21:40|2596.82|2589.12|2596.45|2588.75|2597.05|2589.35|2596.13|2588.43|29
1647249710000|2022-03-14 09:21:50|2596.46|2588.76|2596.82|2589.12|2596.88|2589.18|2596.3|2588.6|29
1647249720000|2022-03-14 09:22:00|2596.77|2589.07|2597.03|2589.33|2597.03|2589.33|2596.7|2589|26
1647249730000|2022-03-14 09:22:10|2596.78|2589.08|2596.87|2589.17|2597.03|2589.33|2596.7|2589|14
1647249740000|2022-03-14 09:22:20|2596.85|2589.15|2596.75|2589.05|2596.86|2589.16|2596.75|2589.05|14
1647249750000|2022-03-14 09:22:30|2596.78|2589.08|2596.83|2589.13|2596.96|2589.26|2596.67|2588.97|17
1647249760000|2022-03-14 09:22:40|2596.84|2589.14|2596.75|2589.05|2596.96|2589.26|2596.74|2589.04|13
1647249770000|2022-03-14 09:22:50|2596.81|2589.11|2596.78|2589.08|2596.81|2589.11|2596.6|2588.9|10
1647249780000|2022-03-14 09:23:00|2596.75|2589.05|2596.69|2588.99|2596.75|2589.05|2596.69|2588.99|2
1647249790000|2022-03-14 09:23:10|2596.72|2589.02|2596.79|2589.09|2596.99|2589.29|2596.49|2588.79|22
1647249800000|2022-03-14 09:23:20|2596.76|2589.06|2596.87|2589.17|2596.87|2589.17|2596.76|2589.06|13
1647249810000|2022-03-14 09:23:30|2596.88|2589.18|2597.34|2589.64|2597.44|2589.74|2596.88|2589.18|18
1647249820000|2022-03-14 09:23:40|2597.35|2589.65|2597.28|2589.58|2597.36|2589.66|2597.2|2589.5|25
1647249830000|2022-03-14 09:23:50|2597.23|2589.53|2596.83|2589.13|2597.54|2589.84|2596.83|2589.13|24
1647249840000|2022-03-14 09:24:00|2596.81|2589.11|2596.89|2589.19|2597.08|2589.38|2596.81|2589.11|28
1647249850000|2022-03-14 09:24:10|2596.94|2589.24|2596.77|2589.07|2596.94|2589.24|2596.77|2589.07|12
1647249860000|2022-03-14 09:24:20|2596.74|2589.04|2596.33|2588.63|2596.84|2589.14|2596.33|2588.63|24
1647249870000|2022-03-14 09:24:30|2596.41|2588.71|2596.01|2588.31|2596.41|2588.71|2595.8|2588.1|15
1647249900000|2022-03-14 09:25:00|2596.14|2588.44|2595.7|2588|2596.14|2588.44|2595.68|2587.98|6
1647249910000|2022-03-14 09:25:10|2595.47|2587.77|2595.15|2587.45|2596.29|2588.59|2595.15|2587.45|34
1647249920000|2022-03-14 09:25:20|2595.16|2587.46|2596.59|2588.89|2596.59|2588.89|2595.16|2587.46|36
1647249930000|2022-03-14 09:25:30|2596.6|2588.9|2596.55|2588.85|2596.85|2589.15|2596.55|2588.85|25
1647249940000|2022-03-14 09:25:40|2596.59|2588.89|2596.54|2588.84|2596.76|2589.06|2596.48|2588.78|26
1647249950000|2022-03-14 09:25:50|2596.49|2588.79|2597.1|2589.4|2597.13|2589.43|2596.46|2588.76|28
1647249960000|2022-03-14 09:26:00|2597.09|2589.39|2596.8|2589.1|2597.28|2589.58|2596.76|2589.06|23
1647249970000|2022-03-14 09:26:10|2597.01|2589.31|2597.21|2589.51|2597.24|2589.54|2597|2589.3|25
1647249980000|2022-03-14 09:26:20|2597.14|2589.44|2597.21|2589.51|2597.52|2589.82|2597.14|2589.44|22
1647249990000|2022-03-14 09:26:30|2597.26|2589.56|2597.19|2589.49|2597.36|2589.66|2597.18|2589.48|31
1647250000000|2022-03-14 09:26:40|2597.15|2589.45|2596.31|2588.61|2597.15|2589.45|2596.1|2588.4|26
1647250010000|2022-03-14 09:26:50|2596.3|2588.6|2596.12|2588.42|2596.3|2588.6|2596.05|2588.35|24
1647250020000|2022-03-14 09:27:00|2596.13|2588.43|2596.02|2588.32|2596.14|2588.44|2596.01|2588.31|12
1647250030000|2022-03-14 09:27:10|2596.11|2588.41|2595.9|2588.2|2596.41|2588.71|2595.9|2588.2|16
1647250040000|2022-03-14 09:27:20|2595.89|2588.19|2594.77|2587.07|2595.9|2588.2|2594.77|2587.07|18
1647250050000|2022-03-14 09:27:30|2594.7|2587|2594.09|2586.39|2594.7|2587|2593.79|2586.09|16
1647250060000|2022-03-14 09:27:40|2594.07|2586.37|2594.16|2586.46|2594.46|2586.76|2594|2586.3|33
1647250070000|2022-03-14 09:27:50|2594.18|2586.48|2594.24|2586.54|2594.3|2586.6|2593.96|2586.26|27
1647250080000|2022-03-14 09:28:00|2594.23|2586.53|2593.61|2585.91|2594.38|2586.68|2593.59|2585.89|30
1647250090000|2022-03-14 09:28:10|2593.63|2585.93|2594.74|2587.04|2594.74|2587.04|2593.63|2585.93|34
1647250100000|2022-03-14 09:28:20|2594.62|2586.92|2594.3|2586.6|2595.07|2587.37|2594.22|2586.52|34
1647250110000|2022-03-14 09:28:30|2594.18|2586.48|2593.83|2586.13|2594.27|2586.57|2593.81|2586.11|31
1647250120000|2022-03-14 09:28:40|2593.82|2586.12|2593.57|2585.87|2593.9|2586.2|2593.49|2585.79|30
1647250130000|2022-03-14 09:28:50|2593.56|2585.86|2593.57|2585.87|2593.63|2585.93|2593.48|2585.78|27
1647250140000|2022-03-14 09:29:00|2593.53|2585.83|2593.32|2585.62|2593.61|2585.91|2593.31|2585.61|22
1647250150000|2022-03-14 09:29:10|2593.43|2585.73|2593.72|2586.02|2594.27|2586.57|2593.43|2585.73|22
1647250160000|2022-03-14 09:29:20|2593.73|2586.03|2593.85|2586.15|2593.94|2586.24|2593.48|2585.78|24
1647250170000|2022-03-14 09:29:30|2593.91|2586.21|2594.39|2586.69|2594.41|2586.71|2593.82|2586.12|30
1647250180000|2022-03-14 09:29:40|2594.45|2586.75|2594.41|2586.71|2594.64|2586.94|2594.29|2586.59|29
1647250190000|2022-03-14 09:29:50|2594.42|2586.72|2594.09|2586.39|2594.49|2586.79|2593.87|2586.17|24
1647250200000|2022-03-14 09:30:00|2594.07|2586.37|2594.36|2586.66|2594.48|2586.78|2594.07|2586.37|28
1647250210000|2022-03-14 09:30:10|2594.19|2586.49|2594.12|2586.42|2594.36|2586.66|2593.75|2586.05|31
1647250220000|2022-03-14 09:30:20|2594.09|2586.39|2594.23|2586.53|2594.23|2586.53|2594.09|2586.39|12
1647250230000|2022-03-14 09:30:30|2594.2|2586.5|2594.17|2586.47|2594.23|2586.53|2594.11|2586.41|18
1647250240000|2022-03-14 09:30:40|2594.19|2586.49|2594.62|2586.92|2594.62|2586.92|2594.08|2586.38|18
1647250250000|2022-03-14 09:30:50|2594.63|2586.93|2595.1|2587.4|2595.46|2587.76|2594.63|2586.93|22
1647250260000|2022-03-14 09:31:00|2595.04|2587.34|2595.19|2587.49|2595.19|2587.49|2594.98|2587.28|16
1647250270000|2022-03-14 09:31:10|2595.2|2587.5|2595.71|2588.01|2595.85|2588.15|2595.2|2587.5|14
1647250280000|2022-03-14 09:31:20|2596.44|2588.74|2595.9|2588.2|2596.49|2588.79|2595.63|2587.93|31
1647250290000|2022-03-14 09:31:30|2595.81|2588.11|2596.15|2588.45|2596.35|2588.65|2595.81|2588.11|29
1647250300000|2022-03-14 09:31:40|2596.16|2588.46|2596.12|2588.42|2596.19|2588.49|2595.89|2588.19|20
1647250310000|2022-03-14 09:31:50|2596.13|2588.43|2596.4|2588.7|2596.41|2588.71|2596.05|2588.35|12
1647250320000|2022-03-14 09:32:00|2596.52|2588.82|2597.92|2590.22|2597.94|2590.24|2596.52|2588.82|29
1647250330000|2022-03-14 09:32:10|2597.86|2590.16|2598.12|2590.42|2598.15|2590.45|2597.72|2590.02|34
1647250340000|2022-03-14 09:32:20|2598.17|2590.47|2597.93|2590.23|2598.28|2590.58|2597.78|2590.08|32
1647250350000|2022-03-14 09:32:30|2597.61|2589.91|2597.27|2589.57|2597.79|2590.09|2597.12|2589.42|36
1647250360000|2022-03-14 09:32:40|2597.28|2589.58|2597.33|2589.63|2597.35|2589.65|2597.19|2589.49|23
1647250370000|2022-03-14 09:32:50|2597.32|2589.62|2597.36|2589.66|2597.41|2589.71|2597.25|2589.55|27
1647250380000|2022-03-14 09:33:00|2597.35|2589.65|2597.54|2589.84|2597.58|2589.88|2597.34|2589.64|9
1647250390000|2022-03-14 09:33:10|2597.53|2589.83|2597.47|2589.77|2597.53|2589.83|2597.4|2589.7|16
1647250400000|2022-03-14 09:33:20|2597.52|2589.82|2597.48|2589.78|2597.52|2589.82|2597.48|2589.78|8
1647250410000|2022-03-14 09:33:30|2597.44|2589.74|2597.89|2590.19|2597.91|2590.21|2597.39|2589.69|27
1647250420000|2022-03-14 09:33:40|2597.93|2590.23|2597.93|2590.23|2598.3|2590.6|2597.84|2590.14|29
1647250430000|2022-03-14 09:33:50|2597.87|2590.17|2598.57|2590.87|2598.57|2590.87|2597.8|2590.1|25
1647250440000|2022-03-14 09:34:00|2598.66|2590.96|2598.56|2590.86|2598.74|2591.04|2598.47|2590.77|28
1647250450000|2022-03-14 09:34:10|2598.52|2590.82|2598.32|2590.62|2598.66|2590.96|2598.31|2590.61|19
1647250460000|2022-03-14 09:34:20|2598.25|2590.55|2597.4|2589.7|2598.32|2590.62|2597.39|2589.69|25
1647250470000|2022-03-14 09:34:30|2597.43|2589.73|2597.19|2589.49|2597.43|2589.73|2596.76|2589.06|26
1647250480000|2022-03-14 09:34:40|2597.2|2589.5|2596.79|2589.09|2597.22|2589.52|2596.73|2589.03|32
1647250490000|2022-03-14 09:34:50|2596.77|2589.07|2596.79|2589.09|2596.82|2589.12|2596.75|2589.05|16
1647250500000|2022-03-14 09:35:00|2596.78|2589.08|2596.77|2589.07|2596.81|2589.11|2596.74|2589.04|20
1647250510000|2022-03-14 09:35:10|2596.8|2589.1|2596.76|2589.06|2596.8|2589.1|2596.71|2589.01|16
1647250520000|2022-03-14 09:35:20|2596.77|2589.07|2596.8|2589.1|2597.13|2589.43|2596.74|2589.04|28
1647250530000|2022-03-14 09:35:30|2596.76|2589.06|2596.38|2588.68|2596.76|2589.06|2596.18|2588.48|34
1647250540000|2022-03-14 09:35:40|2596.39|2588.69|2596.31|2588.61|2596.42|2588.72|2596.13|2588.43|32
1647250550000|2022-03-14 09:35:50|2596.3|2588.6|2596.3|2588.6|2596.35|2588.65|2596.29|2588.59|21
1647250560000|2022-03-14 09:36:00|2596.26|2588.56|2596.32|2588.62|2596.32|2588.62|2596.21|2588.51|20
1647250570000|2022-03-14 09:36:10|2596.31|2588.61|2596.02|2588.32|2596.31|2588.61|2596.02|2588.32|23
1647250580000|2022-03-14 09:36:20|2596.08|2588.38|2596.16|2588.46|2596.18|2588.48|2596.01|2588.31|13
1647250590000|2022-03-14 09:36:30|2596.17|2588.47|2595.85|2588.15|2596.19|2588.49|2595.83|2588.13|23
1647250600000|2022-03-14 09:36:40|2595.83|2588.13|2595.74|2588.04|2595.88|2588.18|2595.68|2587.98|30
1647250610000|2022-03-14 09:36:50|2595.75|2588.05|2595.74|2588.04|2595.79|2588.09|2595.61|2587.91|25
1647250620000|2022-03-14 09:37:00|2595.75|2588.05|2595.11|2587.41|2595.75|2588.05|2594.99|2587.29|25
1647250630000|2022-03-14 09:37:10|2595.09|2587.39|2594.83|2587.13|2595.09|2587.39|2594.83|2587.13|24
1647250640000|2022-03-14 09:37:20|2594.78|2587.08|2594.9|2587.2|2594.92|2587.22|2594.78|2587.08|21
1647250650000|2022-03-14 09:37:30|2594.88|2587.18|2595.6|2587.9|2596.03|2588.33|2594.86|2587.16|32
1647250660000|2022-03-14 09:37:40|2595.59|2587.89|2595.66|2587.96|2595.69|2587.99|2595.48|2587.78|29
1647250670000|2022-03-14 09:37:50|2595.65|2587.95|2597.06|2589.36|2597.18|2589.48|2595.65|2587.95|34
1647250680000|2022-03-14 09:38:00|2597.01|2589.31|2597.48|2589.78|2597.53|2589.83|2596.89|2589.19|36
1647250690000|2022-03-14 09:38:10|2597.63|2589.93|2597.75|2590.05|2597.82|2590.12|2597.49|2589.79|30
1647250700000|2022-03-14 09:38:20|2597.74|2590.04|2598.16|2590.46|2598.26|2590.56|2597.74|2590.04|22
1647250710000|2022-03-14 09:38:30|2598.15|2590.45|2598.62|2590.92|2598.62|2590.92|2598.15|2590.45|18
1647250720000|2022-03-14 09:38:40|2598.63|2590.93|2598.02|2590.32|2598.79|2591.09|2597.98|2590.28|25
1647250730000|2022-03-14 09:38:50|2598.03|2590.33|2598.06|2590.36|2598.06|2590.36|2598.01|2590.31|19
1647250740000|2022-03-14 09:39:00|2598.11|2590.41|2598.53|2590.83|2598.53|2590.83|2598.11|2590.41|21
1647250750000|2022-03-14 09:39:10|2598.54|2590.84|2598.56|2590.86|2598.79|2591.09|2598.53|2590.83|20
1647250760000|2022-03-14 09:39:20|2598.63|2590.93|2598.74|2591.04|2598.88|2591.18|2598.59|2590.89|20
1647250770000|2022-03-14 09:39:30|2598.82|2591.12|2599.66|2591.96|2599.68|2591.98|2598.82|2591.12|21
1647250780000|2022-03-14 09:39:40|2599.68|2591.98|2600.12|2592.42|2600.12|2592.42|2599.63|2591.93|30
1647250790000|2022-03-14 09:39:50|2600.09|2592.39|2600.35|2592.65|2601.29|2593.59|2600.09|2592.39|28
1647250800000|2022-03-14 09:40:00|2600.24|2592.54|2600.89|2593.19|2600.89|2593.19|2600.23|2592.53|25
1647250810000|2022-03-14 09:40:10|2600.92|2593.22|2600.31|2592.61|2601.24|2593.54|2600.16|2592.46|29
1647250820000|2022-03-14 09:40:20|2600.41|2592.71|2600.14|2592.44|2600.63|2592.93|2600|2592.3|26
1647250830000|2022-03-14 09:40:30|2600.07|2592.37|2599.68|2591.98|2600.15|2592.45|2599.68|2591.98|18
1647250840000|2022-03-14 09:40:40|2599.72|2592.02|2599.72|2592.02|2600.03|2592.33|2599.68|2591.98|26
1647250850000|2022-03-14 09:40:50|2599.73|2592.03|2600.64|2592.94|2600.72|2593.02|2599.42|2591.72|31
1647250860000|2022-03-14 09:41:00|2600.57|2592.87|2600.49|2592.79|2600.6|2592.9|2600.37|2592.67|27
1647250870000|2022-03-14 09:41:10|2600.55|2592.85|2600.66|2592.96|2600.85|2593.15|2600.55|2592.85|23
1647250880000|2022-03-14 09:41:20|2600.77|2593.07|2600.88|2593.18|2600.88|2593.18|2600.68|2592.98|25
1647250890000|2022-03-14 09:41:30|2600.89|2593.19|2601.18|2593.48|2601.43|2593.73|2600.89|2593.19|28
1647250900000|2022-03-14 09:41:40|2601.16|2593.46|2601.18|2593.48|2601.25|2593.55|2600.77|2593.07|33
1647250910000|2022-03-14 09:41:50|2601.15|2593.45|2601.22|2593.52|2601.32|2593.62|2601.03|2593.33|27
1647250920000|2022-03-14 09:42:00|2601.21|2593.51|2601.64|2593.94|2601.94|2594.24|2601.2|2593.5|22
1647250930000|2022-03-14 09:42:10|2601.66|2593.96|2601.59|2593.89|2601.69|2593.99|2601.58|2593.88|12
1647250940000|2022-03-14 09:42:20|2601.6|2593.9|2601.83|2594.13|2601.83|2594.13|2601.55|2593.85|20
1647250950000|2022-03-14 09:42:30|2601.86|2594.16|2601.9|2594.2|2601.9|2594.2|2601.86|2594.16|2
1647250960000|2022-03-14 09:42:40|2601.92|2594.22|2601.83|2594.13|2601.93|2594.23|2601.75|2594.05|16
1647250970000|2022-03-14 09:42:50|2601.94|2594.24|2601.28|2593.58|2601.94|2594.24|2601.03|2593.33|29
1647250980000|2022-03-14 09:43:00|2601.27|2593.57|2601.87|2594.17|2601.87|2594.17|2601.01|2593.31|25
1647250990000|2022-03-14 09:43:10|2601.89|2594.19|2602.63|2594.93|2602.63|2594.93|2601.77|2594.07|20
1647251000000|2022-03-14 09:43:20|2602.56|2594.86|2603.65|2595.95|2603.65|2595.95|2602.55|2594.85|27
1647251010000|2022-03-14 09:43:30|2603.66|2595.96|2603.39|2595.69|2603.73|2596.03|2603.3|2595.6|21
1647251020000|2022-03-14 09:43:40|2603.3|2595.6|2603.05|2595.35|2603.33|2595.63|2602.88|2595.18|36
1647251030000|2022-03-14 09:43:50|2603.06|2595.36|2606.86|2599.16|2606.86|2599.16|2603.05|2595.35|32
1647251040000|2022-03-14 09:44:00|2606.79|2599.09|2605.48|2597.78|2606.9|2599.2|2605.43|2597.73|34
1647251050000|2022-03-14 09:44:10|2605.43|2597.73|2604.08|2596.38|2605.43|2597.73|2604.08|2596.38|31
1647251060000|2022-03-14 09:44:20|2604.02|2596.32|2603.52|2595.82|2604.02|2596.32|2603.32|2595.62|35
1647251070000|2022-03-14 09:44:30|2603.51|2595.81|2603.38|2595.68|2603.51|2595.81|2603.12|2595.42|29
1647251080000|2022-03-14 09:44:40|2603.55|2595.85|2603.51|2595.81|2603.64|2595.94|2602.93|2595.23|32
1647251090000|2022-03-14 09:44:50|2603.43|2595.73|2604.12|2596.42|2604.25|2596.55|2603.18|2595.48|28
1647251100000|2022-03-14 09:45:00|2604.06|2596.36|2605.13|2597.43|2605.13|2597.43|2604.04|2596.34|32
1647251110000|2022-03-14 09:45:10|2605.25|2597.55|2604.61|2596.91|2605.25|2597.55|2604.51|2596.81|37
1647251120000|2022-03-14 09:45:20|2604.6|2596.9|2605.23|2597.53|2605.43|2597.73|2604.54|2596.84|35
1647251130000|2022-03-14 09:45:30|2605.18|2597.48|2602.66|2594.96|2605.18|2597.48|2602.63|2594.93|37
1647251140000|2022-03-14 09:45:40|2602.73|2595.03|2602.77|2595.07|2603.3|2595.6|2602.05|2594.35|35
1647251150000|2022-03-14 09:45:50|2602.8|2595.1|2603.36|2595.66|2603.72|2596.02|2602.54|2594.84|32
1647251160000|2022-03-14 09:46:00|2603.34|2595.64|2604.13|2596.43|2604.47|2596.77|2603.27|2595.57|31
1647251170000|2022-03-14 09:46:10|2604.09|2596.39|2604.14|2596.44|2604.58|2596.88|2603.9|2596.2|38
1647251180000|2022-03-14 09:46:20|2604.09|2596.39|2602.72|2595.02|2604.58|2596.88|2602.72|2595.02|35
1647251190000|2022-03-14 09:46:30|2603|2595.3|2601.6|2593.9|2603|2595.3|2601.22|2593.52|39
1647251200000|2022-03-14 09:46:40|2601.62|2593.92|2602.16|2594.46|2602.3|2594.6|2601.23|2593.53|36
1647251210000|2022-03-14 09:46:50|2601.92|2594.22|2601.74|2594.04|2602.2|2594.5|2601.74|2594.04|35
1647251220000|2022-03-14 09:47:00|2601.88|2594.18|2602.14|2594.44|2602.17|2594.47|2601.38|2593.68|36
1647251230000|2022-03-14 09:47:10|2602.13|2594.43|2602.22|2594.52|2602.24|2594.54|2602.13|2594.43|14
1647251240000|2022-03-14 09:47:20|2602.19|2594.49|2603.28|2595.58|2603.35|2595.65|2602.18|2594.48|21
1647251250000|2022-03-14 09:47:30|2603.26|2595.56|2603.61|2595.91|2604.02|2596.32|2603.1|2595.4|25
1647251260000|2022-03-14 09:47:40|2603.59|2595.89|2603.54|2595.84|2603.59|2595.89|2603.19|2595.49|20
1647251270000|2022-03-14 09:47:50|2603.53|2595.83|2602.99|2595.29|2603.58|2595.88|2602.69|2594.99|34
1647251280000|2022-03-14 09:48:00|2603.1|2595.4|2604.28|2596.58|2604.28|2596.58|2603.02|2595.32|34
1647251290000|2022-03-14 09:48:10|2604.31|2596.61|2604.32|2596.62|2604.39|2596.69|2604.23|2596.53|27
1647251300000|2022-03-14 09:48:20|2604.31|2596.61|2604.36|2596.66|2604.36|2596.66|2604.01|2596.31|28
1647251310000|2022-03-14 09:48:30|2604.5|2596.8|2604.07|2596.37|2604.61|2596.91|2603.68|2595.98|40
1647251320000|2022-03-14 09:48:40|2604.09|2596.39|2604.17|2596.47|2604.39|2596.69|2604.09|2596.39|32
1647251330000|2022-03-14 09:48:50|2604.12|2596.42|2604.13|2596.43|2604.32|2596.62|2603.91|2596.21|40
1647251340000|2022-03-14 09:49:00|2604.14|2596.44|2604.8|2597.1|2604.95|2597.25|2604.06|2596.36|37
1647251350000|2022-03-14 09:49:10|2604.73|2597.03|2604.99|2597.29|2605.28|2597.58|2604.62|2596.92|38
1647251360000|2022-03-14 09:49:20|2605.08|2597.38|2605.76|2598.06|2605.76|2598.06|2604.79|2597.09|36
1647251370000|2022-03-14 09:49:30|2605.61|2597.91|2606.03|2598.33|2606.06|2598.36|2605.5|2597.8|31
1647251380000|2022-03-14 09:49:40|2606.27|2598.57|2606.74|2599.04|2606.81|2599.11|2606|2598.3|35
1647251390000|2022-03-14 09:49:50|2606.75|2599.05|2606.14|2598.44|2606.82|2599.12|2606.04|2598.34|35
1647251400000|2022-03-14 09:50:00|2605.89|2598.19|2605.45|2597.75|2605.89|2598.19|2605.24|2597.54|36
1647251410000|2022-03-14 09:50:10|2605.5|2597.8|2605.6|2597.9|2605.83|2598.13|2605.35|2597.65|35
1647251420000|2022-03-14 09:50:20|2605.96|2598.26|2605.43|2597.73|2606.05|2598.35|2605.28|2597.58|31
1647251430000|2022-03-14 09:50:30|2605.31|2597.61|2605.22|2597.52|2605.46|2597.76|2605.19|2597.49|31
1647251440000|2022-03-14 09:50:40|2605.19|2597.49|2605.44|2597.74|2605.56|2597.86|2604.84|2597.14|27
1647251450000|2022-03-14 09:50:50|2605.43|2597.73|2605.22|2597.52|2605.52|2597.82|2605.21|2597.51|23
1647251460000|2022-03-14 09:51:00|2605.24|2597.54|2605.23|2597.53|2605.5|2597.8|2605.14|2597.44|32
1647251470000|2022-03-14 09:51:10|2604.92|2597.22|2605.15|2597.45|2605.55|2597.85|2604.59|2596.89|36
1647251480000|2022-03-14 09:51:20|2605.17|2597.47|2604.6|2596.9|2605.17|2597.47|2604.19|2596.49|32
1647251490000|2022-03-14 09:51:30|2604.71|2597.01|2605.5|2597.8|2605.53|2597.83|2604.71|2597.01|33
1647251500000|2022-03-14 09:51:40|2605.49|2597.79|2606.19|2598.49|2606.19|2598.49|2605.06|2597.36|35
1647251510000|2022-03-14 09:51:50|2606.17|2598.47|2605.66|2597.96|2606.25|2598.55|2605.41|2597.71|37
1647251520000|2022-03-14 09:52:00|2605.6|2597.9|2605.12|2597.42|2605.77|2598.07|2604.96|2597.26|35
1647251530000|2022-03-14 09:52:10|2605.09|2597.39|2605.62|2597.92|2605.62|2597.92|2604.45|2596.75|21
1647251540000|2022-03-14 09:52:20|2606.03|2598.33|2605.34|2597.64|2606.17|2598.47|2604.85|2597.15|36
1647251550000|2022-03-14 09:52:30|2605.36|2597.66|2605.19|2597.49|2605.36|2597.66|2605.03|2597.33|33
1647251560000|2022-03-14 09:52:40|2604.99|2597.29|2604.96|2597.26|2605.47|2597.77|2604.26|2596.56|33
1647251570000|2022-03-14 09:52:50|2604.99|2597.29|2604.73|2597.03|2605.06|2597.36|2604.31|2596.61|31
1647251580000|2022-03-14 09:53:00|2604.52|2596.82|2605.07|2597.37|2605.38|2597.68|2604.19|2596.49|36
1647251590000|2022-03-14 09:53:10|2605.02|2597.32|2605.09|2597.39|2605.16|2597.46|2604.62|2596.92|27
1647251600000|2022-03-14 09:53:20|2605.03|2597.33|2605.48|2597.78|2605.5|2597.8|2604.87|2597.17|34
1647251610000|2022-03-14 09:53:30|2605.47|2597.77|2605.5|2597.8|2605.94|2598.24|2605.01|2597.31|31
1647251620000|2022-03-14 09:53:40|2605.55|2597.85|2605.02|2597.32|2605.83|2598.13|2604.97|2597.27|33
1647251630000|2022-03-14 09:53:50|2604.99|2597.29|2605.42|2597.72|2605.71|2598.01|2604.99|2597.29|31
1647251640000|2022-03-14 09:54:00|2605.33|2597.63|2605.49|2597.79|2605.62|2597.92|2605.01|2597.31|30
1647251650000|2022-03-14 09:54:10|2605.52|2597.82|2605.64|2597.94|2606.06|2598.36|2605.39|2597.69|36
1647251660000|2022-03-14 09:54:20|2605.77|2598.07|2605.74|2598.04|2605.84|2598.14|2605.59|2597.89|18
1647251670000|2022-03-14 09:54:30|2605.7|2598|2605.8|2598.1|2606|2598.3|2605.65|2597.95|26
1647251680000|2022-03-14 09:54:40|2605.91|2598.21|2606.03|2598.33|2606.05|2598.35|2605.76|2598.06|20
1647251690000|2022-03-14 09:54:50|2606.01|2598.31|2606.17|2598.47|2606.18|2598.48|2605.89|2598.19|28
1647251700000|2022-03-14 09:55:00|2606.18|2598.48|2606.6|2598.9|2606.6|2598.9|2606.15|2598.45|22
1647251710000|2022-03-14 09:55:10|2606.55|2598.85|2606.88|2599.18|2607.02|2599.32|2606.08|2598.38|36
1647251720000|2022-03-14 09:55:20|2606.86|2599.16|2606.92|2599.22|2607.15|2599.45|2606.35|2598.65|34
1647251730000|2022-03-14 09:55:30|2606.91|2599.21|2610.89|2603.19|2611.06|2603.36|2606.91|2599.21|36
1647251740000|2022-03-14 09:55:40|2610.98|2603.28|2611.23|2603.53|2612.55|2604.85|2610.98|2603.28|39
1647251750000|2022-03-14 09:55:50|2611.33|2603.63|2609.79|2602.09|2611.33|2603.63|2609.77|2602.07|34
1647251760000|2022-03-14 09:56:00|2609.8|2602.1|2610.64|2602.94|2610.76|2603.06|2609.67|2601.97|28
1647251770000|2022-03-14 09:56:10|2610.95|2603.25|2612.2|2604.5|2612.22|2604.52|2610.95|2603.25|31
1647251780000|2022-03-14 09:56:20|2612.17|2604.47|2612.75|2605.05|2613.45|2605.75|2612.17|2604.47|36
1647251790000|2022-03-14 09:56:30|2612.63|2604.93|2611.34|2603.64|2612.98|2605.28|2611.34|2603.64|38
1647251800000|2022-03-14 09:56:40|2611.42|2603.72|2611.4|2603.7|2612|2604.3|2611.13|2603.43|38
1647251810000|2022-03-14 09:56:50|2611.38|2603.68|2610.54|2602.84|2611.38|2603.68|2610.01|2602.31|36
1647251820000|2022-03-14 09:57:00|2610.44|2602.74|2608.38|2600.68|2610.54|2602.84|2608.11|2600.41|37
1647251830000|2022-03-14 09:57:10|2608.51|2600.81|2607.43|2599.73|2608.6|2600.9|2607.07|2599.37|39
1647251840000|2022-03-14 09:57:20|2607.61|2599.91|2607.77|2600.07|2608.13|2600.43|2607.61|2599.91|30
1647251850000|2022-03-14 09:57:30|2607.78|2600.08|2606.84|2599.14|2607.83|2600.13|2606.84|2599.14|31
1647251860000|2022-03-14 09:57:40|2606.73|2599.03|2604.41|2596.71|2607.14|2599.44|2604.41|2596.71|28
1647251870000|2022-03-14 09:57:50|2604.43|2596.73|2604.57|2596.87|2604.67|2596.97|2604.07|2596.37|32
1647251880000|2022-03-14 09:58:00|2604.71|2597.01|2603.28|2595.58|2604.79|2597.09|2603.28|2595.58|26
1647251890000|2022-03-14 09:58:10|2603.25|2595.55|2602.12|2594.42|2603.25|2595.55|2601.97|2594.27|36
1647251900000|2022-03-14 09:58:20|2602.04|2594.34|2601.68|2593.98|2602.73|2595.03|2601.63|2593.93|35
1647251910000|2022-03-14 09:58:30|2601.69|2593.99|2601.34|2593.64|2601.95|2594.25|2601.29|2593.59|33
1647251920000|2022-03-14 09:58:40|2601.3|2593.6|2601.16|2593.46|2601.3|2593.6|2601.03|2593.33|28
1647251930000|2022-03-14 09:58:50|2601.05|2593.35|2600.94|2593.24|2601.16|2593.46|2600.73|2593.03|32
1647251940000|2022-03-14 09:59:00|2601.06|2593.36|2601.48|2593.78|2601.48|2593.78|2600.69|2592.99|32
1647251950000|2022-03-14 09:59:10|2601.47|2593.77|2599.96|2592.26|2601.53|2593.83|2599.94|2592.24|34
1647251960000|2022-03-14 09:59:20|2599.9|2592.2|2601.5|2593.8|2601.5|2593.8|2599.84|2592.14|33
1647251970000|2022-03-14 09:59:30|2600.96|2593.26|2600.6|2592.9|2600.97|2593.27|2600.2|2592.5|22
1647251980000|2022-03-14 09:59:40|2600.62|2592.92|2600.96|2593.26|2601.2|2593.5|2600.47|2592.77|23
1647251990000|2022-03-14 09:59:50|2600.88|2593.18|2600.53|2592.83|2600.93|2593.23|2600.01|2592.31|26
1647252000000|2022-03-14 10:00:00|2600.47|2592.77|2601.95|2594.25|2602.01|2594.31|2600.47|2592.77|33
1647252010000|2022-03-14 10:00:10|2601.94|2594.24|2602.14|2594.44|2602.4|2594.7|2601.94|2594.24|21
1647252020000|2022-03-14 10:00:20|2602.16|2594.46|2602.42|2594.72|2602.82|2595.12|2602.15|2594.45|29
1647252030000|2022-03-14 10:00:30|2602.41|2594.71|2602.51|2594.81|2602.7|2595|2602.15|2594.45|36
1647252040000|2022-03-14 10:00:40|2602.44|2594.74|2602.35|2594.65|2602.64|2594.94|2602.3|2594.6|28
1647252050000|2022-03-14 10:00:50|2602.37|2594.67|2601.36|2593.66|2602.43|2594.73|2600.9|2593.2|29
1647252060000|2022-03-14 10:01:00|2601.07|2593.37|2600.52|2592.82|2601.07|2593.37|2600.04|2592.34|39
1647252070000|2022-03-14 10:01:10|2600.51|2592.81|2600.53|2592.83|2600.77|2593.07|2600.1|2592.4|32
1647252080000|2022-03-14 10:01:20|2600.42|2592.72|2600.64|2592.94|2601.15|2593.45|2600.42|2592.72|31
1647252090000|2022-03-14 10:01:30|2600.85|2593.15|2600.74|2593.04|2601.03|2593.33|2600.27|2592.57|35
1647252100000|2022-03-14 10:01:40|2600.82|2593.12|2600.27|2592.57|2600.83|2593.13|2600.26|2592.56|8
1647252110000|2022-03-14 10:01:50|2600.22|2592.52|2600.46|2592.76|2600.98|2593.28|2599.76|2592.06|18
1647252120000|2022-03-14 10:02:00|2600.42|2592.72|2599.2|2591.5|2600.77|2593.07|2598.96|2591.26|29
1647252130000|2022-03-14 10:02:10|2599.24|2591.54|2602.01|2594.31|2602.17|2594.47|2599.24|2591.54|38
1647252140000|2022-03-14 10:02:20|2602|2594.3|2601.22|2593.52|2602|2594.3|2601.22|2593.52|32
1647252150000|2022-03-14 10:02:30|2601.23|2593.53|2599.36|2591.66|2601.46|2593.76|2599.28|2591.58|35
1647252160000|2022-03-14 10:02:40|2599.19|2591.49|2599.57|2591.87|2599.87|2592.17|2598.62|2590.92|36
1647252170000|2022-03-14 10:02:50|2599.59|2591.89|2600.26|2592.56|2600.58|2592.88|2599.33|2591.63|36
1647252180000|2022-03-14 10:03:00|2600.27|2592.57|2600.04|2592.34|2600.27|2592.57|2599.8|2592.1|29
1647252190000|2022-03-14 10:03:10|2599.93|2592.23|2600.11|2592.41|2600.17|2592.47|2599.88|2592.18|27
1647252200000|2022-03-14 10:03:20|2600.16|2592.46|2601.2|2593.5|2601.42|2593.72|2600.11|2592.41|34
1647252210000|2022-03-14 10:03:30|2601.29|2593.59|2600.93|2593.23|2601.36|2593.66|2600.66|2592.96|28
1647252220000|2022-03-14 10:03:40|2600.92|2593.22|2599.74|2592.04|2601.36|2593.66|2599.67|2591.97|34
1647252230000|2022-03-14 10:03:50|2599.58|2591.88|2599.86|2592.16|2599.99|2592.29|2599.45|2591.75|28
1647252240000|2022-03-14 10:04:00|2600.05|2592.35|2598.28|2590.58|2600.05|2592.35|2598.06|2590.36|23
1647252250000|2022-03-14 10:04:10|2598.27|2590.57|2598.3|2590.6|2598.76|2591.06|2598.16|2590.46|31
1647252260000|2022-03-14 10:04:20|2598.07|2590.37|2597.93|2590.23|2598.52|2590.82|2597.7|2590|33
1647252270000|2022-03-14 10:04:30|2597.91|2590.21|2597.98|2590.28|2598.55|2590.85|2597.65|2589.95|31
1647252280000|2022-03-14 10:04:40|2598.16|2590.46|2598.23|2590.53|2598.37|2590.67|2597.81|2590.11|34
1647252290000|2022-03-14 10:04:50|2598.17|2590.47|2597.45|2589.75|2598.36|2590.66|2597.43|2589.73|32
1647252300000|2022-03-14 10:05:00|2597.41|2589.71|2597.42|2589.72|2597.56|2589.86|2597.11|2589.41|27
1647252310000|2022-03-14 10:05:10|2597.41|2589.71|2598.36|2590.66|2598.36|2590.66|2597.33|2589.63|38
1647252320000|2022-03-14 10:05:20|2598.38|2590.68|2599.13|2591.43|2599.19|2591.49|2598.34|2590.64|36
1647252330000|2022-03-14 10:05:30|2599.11|2591.41|2597.68|2589.98|2599.11|2591.41|2597.49|2589.79|34
1647252340000|2022-03-14 10:05:40|2597.67|2589.97|2597.8|2590.1|2598.22|2590.52|2597.48|2589.78|27
1647252350000|2022-03-14 10:05:50|2597.72|2590.02|2597.94|2590.24|2597.94|2590.24|2597.6|2589.9|24
1647252360000|2022-03-14 10:06:00|2598.06|2590.36|2598.43|2590.73|2598.57|2590.87|2598.06|2590.36|25
1647252370000|2022-03-14 10:06:10|2598.37|2590.67|2598.85|2591.15|2598.85|2591.15|2598.3|2590.6|31
1647252380000|2022-03-14 10:06:20|2598.84|2591.14|2598.33|2590.63|2598.84|2591.14|2598.32|2590.62|17
1647252390000|2022-03-14 10:06:30|2598.31|2590.61|2598.13|2590.43|2598.47|2590.77|2597.86|2590.16|26
1647252400000|2022-03-14 10:06:40|2598.14|2590.44|2597.53|2589.83|2598.3|2590.6|2597.24|2589.54|31
1647252410000|2022-03-14 10:06:50|2597.54|2589.84|2597.49|2589.79|2597.54|2589.84|2597.33|2589.63|22
1647252420000|2022-03-14 10:07:00|2597.44|2589.74|2596.96|2589.26|2597.57|2589.87|2596.87|2589.17|29
1647252430000|2022-03-14 10:07:10|2596.95|2589.25|2597.56|2589.86|2597.65|2589.95|2596.53|2588.83|35
1647252440000|2022-03-14 10:07:20|2597.55|2589.85|2597.51|2589.81|2598.29|2590.59|2597.5|2589.8|36
1647252450000|2022-03-14 10:07:30|2597.44|2589.74|2596.97|2589.27|2597.44|2589.74|2596.95|2589.25|33
1647252460000|2022-03-14 10:07:40|2597.02|2589.32|2596.6|2588.9|2597.04|2589.34|2596.31|2588.61|33
1647252470000|2022-03-14 10:07:50|2596.61|2588.91|2597.21|2589.51|2597.4|2589.7|2596.61|2588.91|34
1647252480000|2022-03-14 10:08:00|2597.24|2589.54|2597|2589.3|2597.25|2589.55|2596.83|2589.13|30
1647252490000|2022-03-14 10:08:10|2596.97|2589.27|2596.99|2589.29|2597.26|2589.56|2596.89|2589.19|31
1647252500000|2022-03-14 10:08:20|2596.98|2589.28|2596.97|2589.27|2597.04|2589.34|2596.8|2589.1|27
1647252510000|2022-03-14 10:08:30|2596.98|2589.28|2596.94|2589.24|2597.02|2589.32|2596.84|2589.14|25
1647252520000|2022-03-14 10:08:40|2596.97|2589.27|2596.95|2589.25|2597|2589.3|2596.88|2589.18|25
1647252530000|2022-03-14 10:08:50|2596.94|2589.24|2596.91|2589.21|2596.98|2589.28|2596.87|2589.17|25
1647252540000|2022-03-14 10:09:00|2596.93|2589.23|2597.03|2589.33|2597.03|2589.33|2596.87|2589.17|23
1647252550000|2022-03-14 10:09:10|2596.94|2589.24|2596.29|2588.59|2597.02|2589.32|2596.29|2588.59|24
1647252560000|2022-03-14 10:09:20|2596.12|2588.42|2595.91|2588.21|2596.63|2588.93|2595.91|2588.21|30
1647252570000|2022-03-14 10:09:30|2596.29|2588.59|2596.13|2588.43|2596.4|2588.7|2595.96|2588.26|29
1647252580000|2022-03-14 10:09:40|2595.97|2588.27|2596.09|2588.39|2596.22|2588.52|2595.84|2588.14|25
1647252590000|2022-03-14 10:09:50|2596.12|2588.42|2596.6|2588.9|2596.65|2588.95|2595.91|2588.21|22
1647252600000|2022-03-14 10:10:00|2596.68|2588.98|2596.57|2588.87|2596.69|2588.99|2596.15|2588.45|30
1647252610000|2022-03-14 10:10:10|2596.4|2588.7|2596.06|2588.36|2596.53|2588.83|2596.02|2588.32|21
1647252620000|2022-03-14 10:10:20|2595.99|2588.29|2596.21|2588.51|2596.76|2589.06|2595.85|2588.15|23
1647252630000|2022-03-14 10:10:30|2596.31|2588.61|2595.11|2587.41|2596.31|2588.61|2595.02|2587.32|23
1647252640000|2022-03-14 10:10:40|2595.14|2587.44|2595.14|2587.44|2595.7|2588|2594.56|2586.86|19
1647252650000|2022-03-14 10:10:50|2595.1|2587.4|2595.64|2587.94|2596.03|2588.33|2595.08|2587.38|16
1647252660000|2022-03-14 10:11:00|2595.36|2587.66|2596.22|2588.52|2596.22|2588.52|2595.34|2587.64|22
1647252670000|2022-03-14 10:11:10|2596.19|2588.49|2595.68|2587.98|2596.19|2588.49|2595.55|2587.85|23
1647252680000|2022-03-14 10:11:20|2595.66|2587.96|2595.28|2587.58|2595.66|2587.96|2594.95|2587.25|29
1647252690000|2022-03-14 10:11:30|2595.05|2587.35|2594.88|2587.18|2595.25|2587.55|2594.3|2586.6|34
1647252700000|2022-03-14 10:11:40|2594.9|2587.2|2594.49|2586.79|2594.9|2587.2|2594.49|2586.79|14
1647252710000|2022-03-14 10:11:50|2594.7|2587|2594.4|2586.7|2594.73|2587.03|2594.4|2586.7|20
1647252720000|2022-03-14 10:12:00|2594.51|2586.81|2594.53|2586.83|2594.7|2587|2594.4|2586.7|19
1647252730000|2022-03-14 10:12:10|2594.7|2587|2594.42|2586.72|2594.7|2587|2594.36|2586.66|25
1647252740000|2022-03-14 10:12:20|2594.49|2586.79|2594.72|2587.02|2594.75|2587.05|2594.42|2586.72|17
1647252750000|2022-03-14 10:12:30|2595|2587.3|2594.51|2586.81|2595.34|2587.64|2594.48|2586.78|28
1647252760000|2022-03-14 10:12:40|2594.49|2586.79|2594.37|2586.67|2594.5|2586.8|2594.27|2586.57|15
1647252770000|2022-03-14 10:12:50|2594.38|2586.68|2593.9|2586.2|2594.38|2586.68|2593.79|2586.09|27
1647252780000|2022-03-14 10:13:00|2593.91|2586.21|2594.21|2586.51|2594.36|2586.66|2593.79|2586.09|25
1647252790000|2022-03-14 10:13:10|2594.12|2586.42|2594.78|2587.08|2595.12|2587.42|2594.07|2586.37|24
1647252800000|2022-03-14 10:13:20|2594.84|2587.14|2594.2|2586.5|2595.15|2587.45|2594.1|2586.4|25
1647252810000|2022-03-14 10:13:30|2594.18|2586.48|2593.41|2585.71|2594.2|2586.5|2593.41|2585.71|12
1647252820000|2022-03-14 10:13:40|2593.47|2585.77|2593.74|2586.04|2593.81|2586.11|2593.47|2585.77|14
1647252830000|2022-03-14 10:13:50|2593.75|2586.05|2593.98|2586.28|2594.51|2586.81|2593.75|2586.05|14
1647252840000|2022-03-14 10:14:00|2593.97|2586.27|2593.98|2586.28|2594.2|2586.5|2593.97|2586.27|24
1647252850000|2022-03-14 10:14:10|2593.99|2586.29|2594.22|2586.52|2594.23|2586.53|2593.83|2586.13|21
1647252860000|2022-03-14 10:14:20|2594.25|2586.55|2594.42|2586.72|2594.42|2586.72|2593.92|2586.22|30
1647252870000|2022-03-14 10:14:30|2594.36|2586.66|2594.22|2586.52|2594.43|2586.73|2594.19|2586.49|23
1647252880000|2022-03-14 10:14:40|2594.36|2586.66|2594.23|2586.53|2594.4|2586.7|2594.11|2586.41|31
1647252890000|2022-03-14 10:14:50|2594.22|2586.52|2595.03|2587.33|2595.03|2587.33|2593.99|2586.29|32
1647252900000|2022-03-14 10:15:00|2595.01|2587.31|2595.18|2587.48|2595.31|2587.61|2594.76|2587.06|30
1647252910000|2022-03-14 10:15:10|2595.28|2587.58|2594.86|2587.16|2595.28|2587.58|2594.86|2587.16|23
1647252920000|2022-03-14 10:15:20|2594.9|2587.2|2594.31|2586.61|2594.9|2587.2|2594.21|2586.51|27
1647252930000|2022-03-14 10:15:30|2594.33|2586.63|2593.97|2586.27|2594.41|2586.71|2593.73|2586.03|32
1647252940000|2022-03-14 10:15:40|2593.99|2586.29|2594.06|2586.36|2594.06|2586.36|2593.73|2586.03|23
1647252950000|2022-03-14 10:15:50|2594.05|2586.35|2594.09|2586.39|2594.13|2586.43|2594.05|2586.35|5
1647252960000|2022-03-14 10:16:00|2594.06|2586.36|2594.23|2586.53|2594.27|2586.57|2594.06|2586.36|15
1647252970000|2022-03-14 10:16:10|2594.22|2586.52|2594.4|2586.7|2594.43|2586.73|2594.09|2586.39|15
1647252980000|2022-03-14 10:16:20|2594.29|2586.59|2594.99|2587.29|2595|2587.3|2594.29|2586.59|31
1647252990000|2022-03-14 10:16:30|2594.94|2587.24|2596.55|2588.85|2596.57|2588.87|2594.88|2587.18|27
1647253000000|2022-03-14 10:16:40|2596.48|2588.78|2596.67|2588.97|2596.69|2588.99|2596.46|2588.76|31
1647253010000|2022-03-14 10:16:50|2596.68|2588.98|2595.92|2588.22|2596.68|2588.98|2595.65|2587.95|32
1647253020000|2022-03-14 10:17:00|2595.84|2588.14|2595.89|2588.19|2595.99|2588.29|2595.84|2588.14|23
1647253030000|2022-03-14 10:17:10|2595.97|2588.27|2595.31|2587.61|2596.03|2588.33|2594.87|2587.17|34
1647253040000|2022-03-14 10:17:20|2595.34|2587.64|2595.26|2587.56|2595.74|2588.04|2595.23|2587.53|35
1647253050000|2022-03-14 10:17:30|2595.21|2587.51|2594.9|2587.2|2595.31|2587.61|2594.59|2586.89|32
1647253060000|2022-03-14 10:17:40|2594.91|2587.21|2594.62|2586.92|2594.95|2587.25|2594.62|2586.92|28
1647253070000|2022-03-14 10:17:50|2594.63|2586.93|2595.1|2587.4|2595.16|2587.46|2594.63|2586.93|11
1647253080000|2022-03-14 10:18:00|2595.11|2587.41|2593.7|2586|2595.11|2587.41|2593.67|2585.97|29
1647253090000|2022-03-14 10:18:10|2593.73|2586.03|2593.39|2585.69|2593.86|2586.16|2593.21|2585.51|19
1647253100000|2022-03-14 10:18:20|2593.4|2585.7|2593.48|2585.78|2593.54|2585.84|2593.39|2585.69|13
1647253110000|2022-03-14 10:18:30|2593.44|2585.74|2593.45|2585.75|2593.45|2585.75|2593.43|2585.73|3
1647253120000|2022-03-14 10:18:40|2593.38|2585.68|2593.2|2585.5|2594.29|2586.59|2593.2|2585.5|10
1647253130000|2022-03-14 10:18:50|2593.15|2585.45|2593.83|2586.13|2593.83|2586.13|2593.09|2585.39|21
1647253140000|2022-03-14 10:19:00|2593.68|2585.98|2594.27|2586.57|2594.38|2586.68|2593.44|2585.74|31
1647253150000|2022-03-14 10:19:10|2594.22|2586.52|2593.53|2585.83|2594.22|2586.52|2592.75|2585.05|20
1647253160000|2022-03-14 10:19:20|2592.78|2585.08|2592.96|2585.26|2593.13|2585.43|2592.72|2585.02|23
1647253170000|2022-03-14 10:19:30|2593.12|2585.42|2593.46|2585.76|2593.65|2585.95|2593.12|2585.42|32
1647253180000|2022-03-14 10:19:40|2593.49|2585.79|2593.58|2585.88|2593.65|2585.95|2593.17|2585.47|31
1647253190000|2022-03-14 10:19:50|2593.27|2585.57|2593.35|2585.65|2593.61|2585.91|2593.27|2585.57|8
1647253200000|2022-03-14 10:20:00|2593.45|2585.75|2593.59|2585.89|2593.65|2585.95|2593.23|2585.53|24
1647253210000|2022-03-14 10:20:10|2593.66|2585.96|2594.25|2586.55|2594.36|2586.66|2593.61|2585.91|37
1647253220000|2022-03-14 10:20:20|2594.24|2586.54|2594.13|2586.43|2594.26|2586.56|2593.88|2586.18|36
1647253230000|2022-03-14 10:20:30|2594.16|2586.46|2594.08|2586.38|2594.19|2586.49|2594.07|2586.37|25
1647253240000|2022-03-14 10:20:40|2594.09|2586.39|2594.08|2586.38|2594.17|2586.47|2593.99|2586.29|27
1647253250000|2022-03-14 10:20:50|2594.06|2586.36|2593.61|2585.91|2594.07|2586.37|2593.55|2585.85|33
1647253260000|2022-03-14 10:21:00|2593.57|2585.87|2593.96|2586.26|2593.97|2586.27|2593.56|2585.86|31
1647253270000|2022-03-14 10:21:10|2593.95|2586.25|2594.1|2586.4|2594.2|2586.5|2593.87|2586.17|22
1647253280000|2022-03-14 10:21:20|2594.11|2586.41|2593.97|2586.27|2594.13|2586.43|2593.95|2586.25|21
1647253290000|2022-03-14 10:21:30|2593.96|2586.26|2593.9|2586.2|2594|2586.3|2593.9|2586.2|20
1647253300000|2022-03-14 10:21:40|2593.91|2586.21|2593.67|2585.97|2594.08|2586.38|2593.67|2585.97|18
1647253310000|2022-03-14 10:21:50|2593.56|2585.86|2593.32|2585.62|2593.61|2585.91|2593.3|2585.6|21
1647253320000|2022-03-14 10:22:00|2593.31|2585.61|2593.05|2585.35|2593.33|2585.63|2593.02|2585.32|32
1647253330000|2022-03-14 10:22:10|2593|2585.3|2592.98|2585.28|2593.14|2585.44|2592.75|2585.05|30
1647253340000|2022-03-14 10:22:20|2592.97|2585.27|2592.64|2584.94|2593.08|2585.38|2592.64|2584.94|23
1647253350000|2022-03-14 10:22:30|2592.56|2584.86|2592.11|2584.41|2592.56|2584.86|2592.02|2584.32|36
1647253360000|2022-03-14 10:22:40|2592.27|2584.57|2591.05|2583.35|2592.27|2584.57|2590.86|2583.16|29
1647253370000|2022-03-14 10:22:50|2591.17|2583.47|2590.96|2583.26|2591.33|2583.63|2590.92|2583.22|24
1647253380000|2022-03-14 10:23:00|2591.06|2583.36|2591.34|2583.64|2591.4|2583.7|2591.06|2583.36|5
1647253390000|2022-03-14 10:23:10|2591.36|2583.66|2590.51|2582.81|2591.44|2583.74|2590.51|2582.81|24
1647253400000|2022-03-14 10:23:20|2590.52|2582.82|2590.29|2582.59|2590.78|2583.08|2589.43|2581.73|32
1647253410000|2022-03-14 10:23:30|2590.33|2582.63|2590.17|2582.47|2590.38|2582.68|2590.07|2582.37|31
1647253420000|2022-03-14 10:23:40|2590.21|2582.51|2590.22|2582.52|2590.36|2582.66|2590.07|2582.37|31
1647253430000|2022-03-14 10:23:50|2590.28|2582.58|2590.14|2582.44|2590.46|2582.76|2590.11|2582.41|24
1647253440000|2022-03-14 10:24:00|2590.15|2582.45|2591.96|2584.26|2591.96|2584.26|2589.99|2582.29|29
1647253450000|2022-03-14 10:24:10|2591.82|2584.12|2590.57|2582.87|2592.04|2584.34|2590.57|2582.87|39
1647253460000|2022-03-14 10:24:20|2590.55|2582.85|2590.45|2582.75|2590.64|2582.94|2590.34|2582.64|33
1647253470000|2022-03-14 10:24:30|2590.4|2582.7|2590.3|2582.6|2590.72|2583.02|2590.13|2582.43|29
1647253480000|2022-03-14 10:24:40|2590.27|2582.57|2591.96|2584.26|2592.07|2584.37|2590.27|2582.57|36
1647253490000|2022-03-14 10:24:50|2591.95|2584.25|2594.26|2586.56|2594.27|2586.57|2591.8|2584.1|38
1647253500000|2022-03-14 10:25:00|2594.24|2586.54|2594.82|2587.12|2595.1|2587.4|2594.24|2586.54|34
1647253510000|2022-03-14 10:25:10|2595.03|2587.33|2594.68|2586.98|2595.05|2587.35|2594.59|2586.89|33
1647253520000|2022-03-14 10:25:20|2594.67|2586.97|2593.7|2586|2594.77|2587.07|2593.7|2586|30
1647253530000|2022-03-14 10:25:30|2593.67|2585.97|2593.64|2585.94|2593.73|2586.03|2593.63|2585.93|12
1647253540000|2022-03-14 10:25:40|2593.65|2585.95|2593.56|2585.86|2593.79|2586.09|2593.47|2585.77|30
1647253550000|2022-03-14 10:25:50|2593.55|2585.85|2593.27|2585.57|2593.58|2585.88|2593.27|2585.57|17
1647253560000|2022-03-14 10:26:00|2593.29|2585.59|2593.28|2585.58|2593.37|2585.67|2593.16|2585.46|30
1647253570000|2022-03-14 10:26:10|2593.22|2585.52|2593.35|2585.65|2593.42|2585.72|2593.17|2585.47|19
1647253580000|2022-03-14 10:26:20|2593.36|2585.66|2593.1|2585.4|2593.4|2585.7|2593.06|2585.36|20
1647253590000|2022-03-14 10:26:30|2593.09|2585.39|2593.05|2585.35|2593.12|2585.42|2592.98|2585.28|15
1647253600000|2022-03-14 10:26:40|2593.04|2585.34|2592.61|2584.91|2593.07|2585.37|2592.43|2584.73|17
1647253610000|2022-03-14 10:26:50|2592.65|2584.95|2592.59|2584.89|2592.71|2585.01|2592.46|2584.76|16
1647253620000|2022-03-14 10:27:00|2592.68|2584.98|2592.8|2585.1|2592.92|2585.22|2592.68|2584.98|5
1647253630000|2022-03-14 10:27:10|2592.68|2584.98|2592.56|2584.86|2592.73|2585.03|2592.56|2584.86|6
1647253640000|2022-03-14 10:27:20|2592.59|2584.89|2592.49|2584.79|2592.67|2584.97|2592.47|2584.77|20
1647253650000|2022-03-14 10:27:30|2592.47|2584.77|2592.49|2584.79|2592.49|2584.79|2592.47|2584.77|2
1647253660000|2022-03-14 10:27:40|2592.47|2584.77|2591.01|2583.31|2592.63|2584.93|2590.91|2583.21|15
1647253670000|2022-03-14 10:27:50|2590.92|2583.22|2592.35|2584.65|2592.39|2584.69|2590.92|2583.22|22
1647253680000|2022-03-14 10:28:00|2592.27|2584.57|2592.3|2584.6|2592.82|2585.12|2591.87|2584.17|32
1647253690000|2022-03-14 10:28:10|2592.29|2584.59|2592.04|2584.34|2592.33|2584.63|2591.5|2583.8|19
1647253700000|2022-03-14 10:28:20|2592.14|2584.44|2592.97|2585.27|2592.97|2585.27|2591.49|2583.79|26
1647253710000|2022-03-14 10:28:30|2592.25|2584.55|2592.1|2584.4|2592.27|2584.57|2591.93|2584.23|19
1647253720000|2022-03-14 10:28:40|2592.2|2584.5|2591.5|2583.8|2592.33|2584.63|2591.38|2583.68|28
1647253730000|2022-03-14 10:28:50|2591.54|2583.84|2591.23|2583.53|2591.54|2583.84|2591.2|2583.5|23
1647253740000|2022-03-14 10:29:00|2591.22|2583.52|2590.9|2583.2|2591.22|2583.52|2590.65|2582.95|23
1647253750000|2022-03-14 10:29:10|2590.85|2583.15|2592.54|2584.84|2592.63|2584.93|2590.85|2583.15|28
1647253760000|2022-03-14 10:29:20|2592.51|2584.81|2592.54|2584.84|2592.56|2584.86|2592.29|2584.59|17
1647253770000|2022-03-14 10:29:30|2592.56|2584.86|2592.82|2585.12|2592.86|2585.16|2592.38|2584.68|31
1647253780000|2022-03-14 10:29:40|2592.81|2585.11|2592.1|2584.4|2592.97|2585.27|2591.64|2583.94|34
1647253790000|2022-03-14 10:29:50|2591.99|2584.29|2592.23|2584.53|2592.33|2584.63|2591.67|2583.97|27
1647253800000|2022-03-14 10:30:00|2592.22|2584.52|2592.37|2584.67|2592.5|2584.8|2591.83|2584.13|28
1647253810000|2022-03-14 10:30:10|2592.38|2584.68|2592.47|2584.77|2592.56|2584.86|2592.24|2584.54|31
1647253820000|2022-03-14 10:30:20|2592.48|2584.78|2592.4|2584.7|2592.48|2584.78|2592.25|2584.55|32
1647253830000|2022-03-14 10:30:30|2592.34|2584.64|2593.79|2586.09|2593.82|2586.12|2592.34|2584.64|33
1647253840000|2022-03-14 10:30:40|2593.8|2586.1|2593.76|2586.06|2593.84|2586.14|2593.48|2585.78|27
1647253850000|2022-03-14 10:30:50|2593.72|2586.02|2593.77|2586.07|2593.77|2586.07|2593.69|2585.99|5
1647253860000|2022-03-14 10:31:00|2593.71|2586.01|2594.29|2586.59|2594.39|2586.69|2593.55|2585.85|17
1647253870000|2022-03-14 10:31:10|2594.41|2586.71|2593.96|2586.26|2594.89|2587.19|2593.93|2586.23|28
1647253880000|2022-03-14 10:31:20|2593.95|2586.25|2593.65|2585.95|2593.98|2586.28|2593.36|2585.66|18
1647253890000|2022-03-14 10:31:30|2593.6|2585.9|2593.44|2585.74|2593.65|2585.95|2593.4|2585.7|24
1647253900000|2022-03-14 10:31:40|2593.47|2585.77|2593.69|2585.99|2593.69|2585.99|2593.42|2585.72|20
1647253910000|2022-03-14 10:31:50|2593.61|2585.91|2593.94|2586.24|2594.07|2586.37|2593.44|2585.74|33
1647253920000|2022-03-14 10:32:00|2593.92|2586.22|2593.83|2586.13|2593.98|2586.28|2593.79|2586.09|23
1647253930000|2022-03-14 10:32:10|2593.97|2586.27|2593.34|2585.64|2593.97|2586.27|2593.2|2585.5|23
1647253940000|2022-03-14 10:32:20|2593.39|2585.69|2593.38|2585.68|2593.39|2585.69|2593.23|2585.53|22
1647253950000|2022-03-14 10:32:30|2593.31|2585.61|2593.52|2585.82|2593.52|2585.82|2593.23|2585.53|14
1647253960000|2022-03-14 10:32:40|2593.39|2585.69|2593.18|2585.48|2593.43|2585.73|2593.14|2585.44|8
1647253970000|2022-03-14 10:32:50|2593.23|2585.53|2592.94|2585.24|2593.31|2585.61|2592.72|2585.02|12
1647253980000|2022-03-14 10:33:00|2593.02|2585.32|2593.25|2585.55|2593.48|2585.78|2592.88|2585.18|25
1647253990000|2022-03-14 10:33:10|2593.24|2585.54|2592.86|2585.16|2593.25|2585.55|2592.76|2585.06|17
1647254000000|2022-03-14 10:33:20|2592.82|2585.12|2592.87|2585.17|2593.31|2585.61|2592.24|2584.54|14
1647254010000|2022-03-14 10:33:30|2592.85|2585.15|2593.31|2585.61|2593.31|2585.61|2592.56|2584.86|19
1647254020000|2022-03-14 10:33:40|2593.24|2585.54|2593.28|2585.58|2593.36|2585.66|2593.24|2585.54|25
1647254030000|2022-03-14 10:33:50|2593.26|2585.56|2593.48|2585.78|2593.5|2585.8|2593.26|2585.56|21
1647254040000|2022-03-14 10:34:00|2593.41|2585.71|2593.21|2585.51|2593.51|2585.81|2593.16|2585.46|27
1647254050000|2022-03-14 10:34:10|2593.22|2585.52|2593.15|2585.45|2593.27|2585.57|2592.93|2585.23|17
1647254060000|2022-03-14 10:34:20|2593.23|2585.53|2593.15|2585.45|2593.52|2585.82|2592.91|2585.21|11
1647254070000|2022-03-14 10:34:30|2593.22|2585.52|2593.52|2585.82|2593.52|2585.82|2592.91|2585.21|18
1647254080000|2022-03-14 10:34:40|2592.99|2585.29|2593.05|2585.35|2593.07|2585.37|2592.71|2585.01|19
1647254090000|2022-03-14 10:34:50|2593.02|2585.32|2593.39|2585.69|2593.56|2585.86|2592.83|2585.13|26
1647254100000|2022-03-14 10:35:00|2593.34|2585.64|2593.45|2585.75|2593.48|2585.78|2593.29|2585.59|21
1647254110000|2022-03-14 10:35:10|2593.49|2585.79|2593.9|2586.2|2594.04|2586.34|2593.49|2585.79|31
1647254120000|2022-03-14 10:35:20|2593.91|2586.21|2593.71|2586.01|2594.02|2586.32|2593.71|2586.01|18
1647254130000|2022-03-14 10:35:30|2593.73|2586.03|2593.23|2585.53|2593.73|2586.03|2593.09|2585.39|29
1647254140000|2022-03-14 10:35:40|2593.24|2585.54|2593.3|2585.6|2593.52|2585.82|2592.69|2584.99|24
1647254150000|2022-03-14 10:35:50|2593.52|2585.82|2592.25|2584.55|2593.52|2585.82|2592.06|2584.36|27
1647254160000|2022-03-14 10:36:00|2592.2|2584.5|2591.93|2584.23|2592.26|2584.56|2591.76|2584.06|30
1647254170000|2022-03-14 10:36:10|2592.06|2584.36|2592.79|2585.09|2592.99|2585.29|2592.04|2584.34|33
1647254180000|2022-03-14 10:36:20|2592.73|2585.03|2592.63|2584.93|2592.95|2585.25|2592.63|2584.93|25
1647254190000|2022-03-14 10:36:30|2592.62|2584.92|2594.31|2586.61|2594.31|2586.61|2592.62|2584.92|26
1647254200000|2022-03-14 10:36:40|2594.25|2586.55|2594.1|2586.4|2594.25|2586.55|2593.94|2586.24|18
1647254210000|2022-03-14 10:36:50|2594.03|2586.33|2594.44|2586.74|2594.44|2586.74|2593.94|2586.24|7
1647254220000|2022-03-14 10:37:00|2594.46|2586.76|2594.34|2586.64|2594.46|2586.76|2594.34|2586.64|3
1647254230000|2022-03-14 10:37:10|2594.05|2586.35|2594.46|2586.76|2594.46|2586.76|2594.05|2586.35|4
1647254240000|2022-03-14 10:37:20|2594.6|2586.9|2594.43|2586.73|2594.74|2587.04|2594.43|2586.73|4
1647254250000|2022-03-14 10:37:30|2594.36|2586.66|2592.95|2585.25|2594.36|2586.66|2592.45|2584.75|25
1647254260000|2022-03-14 10:37:40|2593.01|2585.31|2593.63|2585.93|2593.63|2585.93|2593.01|2585.31|28
1647254270000|2022-03-14 10:37:50|2593.52|2585.82|2593.59|2585.89|2593.67|2585.97|2593.51|2585.81|18
1647254280000|2022-03-14 10:38:00|2593.55|2585.85|2593.63|2585.93|2593.7|2586|2593.55|2585.85|6
1647254290000|2022-03-14 10:38:10|2593.59|2585.89|2593.41|2585.71|2594.19|2586.49|2593.41|2585.71|28
1647254300000|2022-03-14 10:38:20|2593.4|2585.7|2593.02|2585.32|2593.4|2585.7|2592.93|2585.23|19
1647254310000|2022-03-14 10:38:30|2592.96|2585.26|2592.13|2584.43|2593.02|2585.32|2592.01|2584.31|26
1647254320000|2022-03-14 10:38:40|2592.15|2584.45|2592.49|2584.79|2592.49|2584.79|2592.04|2584.34|23
1647254330000|2022-03-14 10:38:50|2592.37|2584.67|2591.76|2584.06|2592.37|2584.67|2591.58|2583.88|24
1647254340000|2022-03-14 10:39:00|2591.84|2584.14|2592.01|2584.31|2592.16|2584.46|2591.76|2584.06|25
1647254350000|2022-03-14 10:39:10|2591.8|2584.1|2591.22|2583.52|2591.81|2584.11|2591.2|2583.5|18
1647254360000|2022-03-14 10:39:20|2591.21|2583.51|2591|2583.3|2591.21|2583.51|2591|2583.3|4
1647254370000|2022-03-14 10:39:30|2590.99|2583.29|2589.81|2582.11|2591.07|2583.37|2589.46|2581.76|28
1647254380000|2022-03-14 10:39:40|2589.83|2582.13|2589.79|2582.09|2589.83|2582.13|2589.16|2581.46|25
1647254390000|2022-03-14 10:39:50|2589.58|2581.88|2588.45|2580.75|2589.81|2582.11|2587.69|2579.99|35
1647254400000|2022-03-14 10:40:00|2588.49|2580.79|2588.84|2581.14|2589.41|2581.71|2588.24|2580.54|32
1647254410000|2022-03-14 10:40:10|2588.89|2581.19|2589.46|2581.76|2589.46|2581.76|2588.69|2580.99|32
1647254420000|2022-03-14 10:40:20|2589.31|2581.61|2588.86|2581.16|2589.5|2581.8|2588.83|2581.13|27
1647254430000|2022-03-14 10:40:30|2588.94|2581.24|2588.48|2580.78|2588.99|2581.29|2588.4|2580.7|35
1647254440000|2022-03-14 10:40:40|2588.61|2580.91|2588.54|2580.84|2588.74|2581.04|2588.24|2580.54|32
1647254450000|2022-03-14 10:40:50|2588.63|2580.93|2588.09|2580.39|2588.74|2581.04|2588.04|2580.34|31
1647254460000|2022-03-14 10:41:00|2588.15|2580.45|2587.69|2579.99|2588.15|2580.45|2587.68|2579.98|31
1647254470000|2022-03-14 10:41:10|2587.7|2580|2588.24|2580.54|2588.24|2580.54|2587.51|2579.81|18
1647254480000|2022-03-14 10:41:20|2588.11|2580.41|2588.14|2580.44|2588.28|2580.58|2588.07|2580.37|23
1647254490000|2022-03-14 10:41:30|2588.15|2580.45|2588.03|2580.33|2588.17|2580.47|2588|2580.3|6
1647254500000|2022-03-14 10:41:40|2588.07|2580.37|2588.77|2581.07|2588.77|2581.07|2588.07|2580.37|22
1647254510000|2022-03-14 10:41:50|2588.8|2581.1|2589.29|2581.59|2589.42|2581.72|2588.8|2581.1|16
1647254520000|2022-03-14 10:42:00|2589.3|2581.6|2589.82|2582.12|2589.85|2582.15|2589.29|2581.59|20
1647254530000|2022-03-14 10:42:10|2589.84|2582.14|2590.2|2582.5|2590.36|2582.66|2589.84|2582.14|29
1647254540000|2022-03-14 10:42:20|2590.23|2582.53|2591|2583.3|2591.15|2583.45|2590.13|2582.43|24
1647254550000|2022-03-14 10:42:30|2590.97|2583.27|2590.4|2582.7|2590.97|2583.27|2590.33|2582.63|27
1647254560000|2022-03-14 10:42:40|2590.39|2582.69|2590.88|2583.18|2591.26|2583.56|2590.38|2582.68|27
1647254570000|2022-03-14 10:42:50|2590.86|2583.16|2590|2582.3|2590.86|2583.16|2589.98|2582.28|23
1647254580000|2022-03-14 10:43:00|2590.16|2582.46|2590.16|2582.46|2590.25|2582.55|2589.96|2582.26|22
1647254590000|2022-03-14 10:43:10|2590.08|2582.38|2591.21|2583.51|2591.21|2583.51|2590.08|2582.38|32
1647254600000|2022-03-14 10:43:20|2591.22|2583.52|2590.61|2582.91|2591.34|2583.64|2590.61|2582.91|35
1647254610000|2022-03-14 10:43:30|2590.7|2583|2590.54|2582.84|2590.78|2583.08|2590.42|2582.72|26
1647254620000|2022-03-14 10:43:40|2590.52|2582.82|2590.08|2582.38|2590.67|2582.97|2589.85|2582.15|29
1647254630000|2022-03-14 10:43:50|2590.15|2582.45|2590.01|2582.31|2590.17|2582.47|2589.58|2581.88|27
1647254640000|2022-03-14 10:44:00|2590.03|2582.33|2590.33|2582.63|2590.58|2582.88|2590.03|2582.33|33
1647254650000|2022-03-14 10:44:10|2590.31|2582.61|2590.49|2582.79|2590.58|2582.88|2590.31|2582.61|29
1647254660000|2022-03-14 10:44:20|2590.5|2582.8|2592.11|2584.41|2592.75|2585.05|2590.5|2582.8|32
1647254670000|2022-03-14 10:44:30|2592.19|2584.49|2590.46|2582.76|2592.19|2584.49|2590.46|2582.76|30
1647254680000|2022-03-14 10:44:40|2590.39|2582.69|2590.45|2582.75|2590.49|2582.79|2590.21|2582.51|23
1647254690000|2022-03-14 10:44:50|2590.59|2582.89|2590.73|2583.03|2591.07|2583.37|2590.53|2582.83|27
1647254700000|2022-03-14 10:45:00|2590.74|2583.04|2590.48|2582.78|2590.76|2583.06|2590.48|2582.78|31
1647254710000|2022-03-14 10:45:10|2590.62|2582.92|2591.48|2583.78|2591.57|2583.87|2590.49|2582.79|34
1647254720000|2022-03-14 10:45:20|2591.44|2583.74|2591.46|2583.76|2591.51|2583.81|2591.37|2583.67|17
1647254730000|2022-03-14 10:45:30|2591.37|2583.67|2591.22|2583.52|2591.47|2583.77|2590.94|2583.24|32
1647254740000|2022-03-14 10:45:40|2591.11|2583.41|2591.27|2583.57|2591.32|2583.62|2590.83|2583.13|29
1647254750000|2022-03-14 10:45:50|2590.64|2582.94|2589.99|2582.29|2590.64|2582.94|2589.95|2582.25|31
1647254760000|2022-03-14 10:46:00|2590.01|2582.31|2590.73|2583.03|2590.83|2583.13|2589.97|2582.27|29
1647254770000|2022-03-14 10:46:10|2590.74|2583.04|2590.87|2583.17|2591|2583.3|2590.46|2582.76|33
1647254780000|2022-03-14 10:46:20|2590.84|2583.14|2590.9|2583.2|2591.05|2583.35|2590.78|2583.08|23
1647254790000|2022-03-14 10:46:30|2591.05|2583.35|2590.87|2583.17|2591.05|2583.35|2590.78|2583.08|25
1647254800000|2022-03-14 10:46:40|2590.98|2583.28|2591|2583.3|2591.28|2583.58|2590.97|2583.27|21
1647254810000|2022-03-14 10:46:50|2590.99|2583.29|2590.53|2582.83|2590.99|2583.29|2590.53|2582.83|9
1647254820000|2022-03-14 10:47:00|2590.52|2582.82|2590.91|2583.21|2590.91|2583.21|2590.41|2582.71|20
1647254830000|2022-03-14 10:47:10|2590.93|2583.23|2591.15|2583.45|2591.78|2584.08|2590.93|2583.23|22
1647254840000|2022-03-14 10:47:20|2591.1|2583.4|2591.42|2583.72|2591.42|2583.72|2590.96|2583.26|10
1647254850000|2022-03-14 10:47:30|2591.37|2583.67|2591.34|2583.64|2591.38|2583.68|2591.3|2583.6|7
1647254860000|2022-03-14 10:47:40|2591.39|2583.69|2591.27|2583.57|2591.39|2583.69|2591.24|2583.54|7
1647254870000|2022-03-14 10:47:50|2591.3|2583.6|2591.51|2583.81|2591.58|2583.88|2591.3|2583.6|20
1647254880000|2022-03-14 10:48:00|2591.54|2583.84|2591.73|2584.03|2591.73|2584.03|2591.42|2583.72|20
1647254890000|2022-03-14 10:48:10|2591.86|2584.16|2591.61|2583.91|2591.86|2584.16|2591.5|2583.8|24
1647254900000|2022-03-14 10:48:20|2591.62|2583.92|2590.89|2583.19|2591.63|2583.93|2590.79|2583.09|30
1647254910000|2022-03-14 10:48:30|2590.91|2583.21|2591.6|2583.9|2591.6|2583.9|2590.91|2583.21|17
1647254920000|2022-03-14 10:48:40|2591.58|2583.88|2591.49|2583.79|2591.64|2583.94|2591.45|2583.75|27
1647254930000|2022-03-14 10:48:50|2591.52|2583.82|2591.6|2583.9|2591.6|2583.9|2591.22|2583.52|21
1647254940000|2022-03-14 10:49:00|2591.67|2583.97|2591.44|2583.74|2591.7|2584|2591.44|2583.74|20
1647254950000|2022-03-14 10:49:10|2591.43|2583.73|2591.36|2583.66|2591.43|2583.73|2591.33|2583.63|12
1647254960000|2022-03-14 10:49:20|2591.35|2583.65|2591.51|2583.81|2591.55|2583.85|2591.35|2583.65|18
1647254970000|2022-03-14 10:49:30|2591.5|2583.8|2591.23|2583.53|2591.53|2583.83|2591.18|2583.48|27
1647254980000|2022-03-14 10:49:40|2591.21|2583.51|2591.23|2583.53|2591.34|2583.64|2591.01|2583.31|22
1647254990000|2022-03-14 10:49:50|2591.21|2583.51|2590.58|2582.88|2591.34|2583.64|2590.58|2582.88|29
1647255000000|2022-03-14 10:50:00|2591|2583.3|2591.91|2584.21|2591.91|2584.21|2590.96|2583.26|29
1647255010000|2022-03-14 10:50:10|2591.97|2584.27|2591.73|2584.03|2592.05|2584.35|2591.73|2584.03|22
1647255020000|2022-03-14 10:50:20|2591.75|2584.05|2592.42|2584.72|2592.46|2584.76|2591.73|2584.03|30
1647255030000|2022-03-14 10:50:30|2592.46|2584.76|2592.34|2584.64|2592.91|2585.21|2592.3|2584.6|25
1647255040000|2022-03-14 10:50:40|2592.56|2584.86|2592|2584.3|2592.56|2584.86|2591.88|2584.18|21
1647255050000|2022-03-14 10:50:50|2592.1|2584.4|2593.17|2585.47|2593.55|2585.85|2592.1|2584.4|30
1647255060000|2022-03-14 10:51:00|2593.22|2585.52|2593.54|2585.84|2593.87|2586.17|2593.06|2585.36|26
1647255070000|2022-03-14 10:51:10|2593.57|2585.87|2593.9|2586.2|2594.2|2586.5|2593.54|2585.84|25
1647255080000|2022-03-14 10:51:20|2594.09|2586.39|2596.16|2588.46|2596.66|2588.96|2594.09|2586.39|32
1647255090000|2022-03-14 10:51:30|2596.57|2588.87|2595.65|2587.95|2596.57|2588.87|2595.42|2587.72|26
1647255100000|2022-03-14 10:51:40|2595.79|2588.09|2595.82|2588.12|2596.41|2588.71|2595.65|2587.95|33
1647255110000|2022-03-14 10:51:50|2596.07|2588.37|2595.96|2588.26|2596.32|2588.62|2595.67|2587.97|25
1647255120000|2022-03-14 10:52:00|2595.93|2588.23|2596.07|2588.37|2596.3|2588.6|2595.78|2588.08|35
1647255130000|2022-03-14 10:52:10|2596.47|2588.77|2595.9|2588.2|2596.62|2588.92|2595.9|2588.2|26
1647255140000|2022-03-14 10:52:20|2595.93|2588.23|2595.47|2587.77|2596.13|2588.43|2595.37|2587.67|26
1647255150000|2022-03-14 10:52:30|2595.49|2587.79|2595.61|2587.91|2595.83|2588.13|2595.43|2587.73|17
1647255160000|2022-03-14 10:52:40|2595.6|2587.9|2595.56|2587.86|2595.75|2588.05|2595.32|2587.62|31
1647255170000|2022-03-14 10:52:50|2595.47|2587.77|2595.55|2587.85|2595.62|2587.92|2595.39|2587.69|23
1647255180000|2022-03-14 10:53:00|2595.4|2587.7|2595.47|2587.77|2595.62|2587.92|2595.4|2587.7|9
1647255190000|2022-03-14 10:53:10|2595.49|2587.79|2595.38|2587.68|2595.66|2587.96|2595.27|2587.57|29
1647255200000|2022-03-14 10:53:20|2595.37|2587.67|2595.3|2587.6|2595.51|2587.81|2595.3|2587.6|8
1647255210000|2022-03-14 10:53:30|2595.28|2587.58|2594.92|2587.22|2595.38|2587.68|2594.92|2587.22|27
1647255220000|2022-03-14 10:53:40|2594.89|2587.19|2594.83|2587.13|2595.06|2587.36|2594.79|2587.09|25
1647255230000|2022-03-14 10:53:50|2594.84|2587.14|2594.99|2587.29|2594.99|2587.29|2594.84|2587.14|6
1647255240000|2022-03-14 10:54:00|2595.04|2587.34|2595.73|2588.03|2595.82|2588.12|2595.04|2587.34|30
1647255250000|2022-03-14 10:54:10|2595.74|2588.04|2596.03|2588.33|2596.04|2588.34|2595.73|2588.03|21
1647255260000|2022-03-14 10:54:20|2595.94|2588.24|2595.98|2588.28|2595.98|2588.28|2595.87|2588.17|25
1647255270000|2022-03-14 10:54:30|2595.97|2588.27|2595.95|2588.25|2595.99|2588.29|2595.94|2588.24|22
1647255280000|2022-03-14 10:54:40|2595.97|2588.27|2595.43|2587.73|2595.98|2588.28|2595.32|2587.62|29
1647255290000|2022-03-14 10:54:50|2595.57|2587.87|2596.53|2588.83|2596.79|2589.09|2595.48|2587.78|30
1647255300000|2022-03-14 10:55:00|2596.52|2588.82|2596.23|2588.53|2596.63|2588.93|2596.23|2588.53|23
1647255310000|2022-03-14 10:55:10|2596.26|2588.56|2595.49|2587.79|2596.26|2588.56|2595.33|2587.63|26
1647255320000|2022-03-14 10:55:20|2595.43|2587.73|2595.63|2587.93|2595.77|2588.07|2595.4|2587.7|22
1647255330000|2022-03-14 10:55:30|2595.6|2587.9|2595.58|2587.88|2595.64|2587.94|2595.56|2587.86|15
1647255340000|2022-03-14 10:55:40|2595.53|2587.83|2595.25|2587.55|2595.57|2587.87|2595.08|2587.38|25
1647255350000|2022-03-14 10:55:50|2595.32|2587.62|2595.69|2587.99|2596.04|2588.34|2595.3|2587.6|21
1647255360000|2022-03-14 10:56:00|2595.72|2588.02|2595.68|2587.98|2595.99|2588.29|2595.68|2587.98|12
1647255370000|2022-03-14 10:56:10|2595.73|2588.03|2595.63|2587.93|2595.73|2588.03|2595.58|2587.88|19
1647255380000|2022-03-14 10:56:20|2595.83|2588.13|2597.33|2589.63|2597.53|2589.83|2595.83|2588.13|25
1647255390000|2022-03-14 10:56:30|2597.32|2589.62|2596.79|2589.09|2597.46|2589.76|2596.36|2588.66|30
1647255400000|2022-03-14 10:56:40|2596.78|2589.08|2596.73|2589.03|2596.86|2589.16|2596.71|2589.01|20
1647255410000|2022-03-14 10:56:50|2596.77|2589.07|2597.01|2589.31|2597.16|2589.46|2596.76|2589.06|14
1647255420000|2022-03-14 10:57:00|2597.37|2589.67|2597.07|2589.37|2597.97|2590.27|2596.93|2589.23|34
1647255430000|2022-03-14 10:57:10|2597.17|2589.47|2597.46|2589.76|2597.47|2589.77|2596.75|2589.05|32
1647255440000|2022-03-14 10:57:20|2597.47|2589.77|2597.31|2589.61|2597.51|2589.81|2597.27|2589.57|19
1647255450000|2022-03-14 10:57:30|2597.23|2589.53|2597.43|2589.73|2597.53|2589.83|2597.23|2589.53|15
1647255460000|2022-03-14 10:57:40|2597.44|2589.74|2598.17|2590.47|2598.21|2590.51|2597.44|2589.74|34
1647255470000|2022-03-14 10:57:50|2598.03|2590.33|2598.18|2590.48|2598.24|2590.54|2597.85|2590.15|17
1647255480000|2022-03-14 10:58:00|2598.24|2590.54|2598.01|2590.31|2598.31|2590.61|2597.95|2590.25|15
1647255490000|2022-03-14 10:58:10|2598.22|2590.52|2597.15|2589.45|2598.22|2590.52|2597.15|2589.45|25
1647255500000|2022-03-14 10:58:20|2597.12|2589.42|2597.03|2589.33|2597.15|2589.45|2596.92|2589.22|22
1647255510000|2022-03-14 10:58:30|2597.02|2589.32|2597.02|2589.32|2597.02|2589.32|2596.92|2589.22|11
1647255520000|2022-03-14 10:58:40|2597.14|2589.44|2597.05|2589.35|2597.18|2589.48|2597.04|2589.34|11
1647255530000|2022-03-14 10:58:50|2597.04|2589.34|2596.75|2589.05|2597.04|2589.34|2596.72|2589.02|10
1647255540000|2022-03-14 10:59:00|2596.76|2589.06|2596.68|2588.98|2596.77|2589.07|2596.68|2588.98|6
1647255550000|2022-03-14 10:59:10|2596.82|2589.12|2597.09|2589.39|2597.29|2589.59|2596.76|2589.06|24
1647255560000|2022-03-14 10:59:20|2597.06|2589.36|2597.25|2589.55|2597.27|2589.57|2597.03|2589.33|13
1647255570000|2022-03-14 10:59:30|2597.27|2589.57|2597.26|2589.56|2597.27|2589.57|2597.13|2589.43|17
1647255580000|2022-03-14 10:59:40|2597.25|2589.55|2597.33|2589.63|2597.38|2589.68|2597.23|2589.53|11
1647255590000|2022-03-14 10:59:50|2597.32|2589.62|2596.87|2589.17|2597.32|2589.62|2596.86|2589.16|10
1647255600000|2022-03-14 11:00:00|2596.86|2589.16|2596.77|2589.07|2596.96|2589.26|2596.49|2588.79|32
1647255610000|2022-03-14 11:00:10|2596.83|2589.13|2597.06|2589.36|2597.28|2589.58|2596.83|2589.13|30
1647255620000|2022-03-14 11:00:20|2597.18|2589.48|2597.35|2589.65|2597.35|2589.65|2597.18|2589.48|17
1647255630000|2022-03-14 11:00:30|2597.36|2589.66|2597.91|2590.21|2597.91|2590.21|2597.36|2589.66|19
1647255640000|2022-03-14 11:00:40|2597.97|2590.27|2597.8|2590.1|2598.01|2590.31|2597.68|2589.98|18
1647255650000|2022-03-14 11:00:50|2597.81|2590.11|2597.78|2590.08|2597.86|2590.16|2597.57|2589.87|22
1647255660000|2022-03-14 11:01:00|2597.8|2590.1|2597.28|2589.58|2597.83|2590.13|2596.93|2589.23|30
1647255670000|2022-03-14 11:01:10|2597.3|2589.6|2597.33|2589.63|2597.87|2590.17|2597.22|2589.52|30
1647255680000|2022-03-14 11:01:20|2597.14|2589.44|2596.64|2588.94|2597.15|2589.45|2596.46|2588.76|22
1647255690000|2022-03-14 11:01:30|2596.69|2588.99|2596.93|2589.23|2596.93|2589.23|2596.59|2588.89|27
1647255700000|2022-03-14 11:01:40|2597.22|2589.52|2596.93|2589.23|2597.22|2589.52|2596.92|2589.22|20
1647255710000|2022-03-14 11:01:50|2596.86|2589.16|2596.58|2588.88|2597.02|2589.32|2596.43|2588.73|28
1647255720000|2022-03-14 11:02:00|2596.37|2588.67|2596.25|2588.55|2596.66|2588.96|2596|2588.3|33
1647255730000|2022-03-14 11:02:10|2596.26|2588.56|2596.13|2588.43|2596.66|2588.96|2595.63|2587.93|32
1647255740000|2022-03-14 11:02:20|2595.84|2588.14|2596.04|2588.34|2596.04|2588.34|2595.19|2587.49|30
1647255750000|2022-03-14 11:02:30|2596.22|2588.52|2595.9|2588.2|2596.26|2588.56|2595.62|2587.92|31
1647255760000|2022-03-14 11:02:40|2595.68|2587.98|2595.37|2587.67|2596.19|2588.49|2595.13|2587.43|36
1647255770000|2022-03-14 11:02:50|2595.48|2587.78|2595.35|2587.65|2595.78|2588.08|2594.89|2587.19|30
1647255780000|2022-03-14 11:03:00|2595.41|2587.71|2595.2|2587.5|2595.41|2587.71|2594.94|2587.24|28
1647255790000|2022-03-14 11:03:10|2595.19|2587.49|2595.41|2587.71|2595.46|2587.76|2595.01|2587.31|31
1647255800000|2022-03-14 11:03:20|2595.42|2587.72|2595.74|2588.04|2595.74|2588.04|2595.39|2587.69|10
1647255810000|2022-03-14 11:03:30|2595.7|2588|2595.4|2587.7|2595.7|2588|2595.39|2587.69|5
1647255820000|2022-03-14 11:03:40|2595.69|2587.99|2595.5|2587.8|2595.69|2587.99|2595.41|2587.71|12
1647255830000|2022-03-14 11:03:50|2595.49|2587.79|2595.29|2587.59|2595.53|2587.83|2595.29|2587.59|10
1647255840000|2022-03-14 11:04:00|2595.37|2587.67|2595.59|2587.89|2595.59|2587.89|2595.18|2587.48|14
1647255850000|2022-03-14 11:04:10|2595.39|2587.69|2595.69|2587.99|2595.69|2587.99|2595.38|2587.68|3
1647255860000|2022-03-14 11:04:20|2595.29|2587.59|2595.19|2587.49|2595.69|2587.99|2594.43|2586.73|16
1647255870000|2022-03-14 11:04:30|2594.33|2586.63|2595.36|2587.66|2595.5|2587.8|2594.33|2586.63|23
1647255880000|2022-03-14 11:04:40|2595.31|2587.61|2592.97|2585.27|2595.36|2587.66|2592.95|2585.25|34
1647255890000|2022-03-14 11:04:50|2592.99|2585.29|2592.81|2585.11|2593.09|2585.39|2592.79|2585.09|25
1647255900000|2022-03-14 11:05:00|2592.86|2585.16|2593.14|2585.44|2593.14|2585.44|2592.85|2585.15|32
1647255910000|2022-03-14 11:05:10|2593.42|2585.72|2594.31|2586.61|2594.35|2586.65|2593.29|2585.59|31
1647255920000|2022-03-14 11:05:20|2594.28|2586.58|2594.18|2586.48|2594.69|2586.99|2594.18|2586.48|28
1647255930000|2022-03-14 11:05:30|2594.03|2586.33|2594.07|2586.37|2594.19|2586.49|2593.71|2586.01|36
1647255940000|2022-03-14 11:05:40|2593.49|2585.79|2593.81|2586.11|2593.94|2586.24|2593.16|2585.46|32
1647255950000|2022-03-14 11:05:50|2593.7|2586|2593.59|2585.89|2593.96|2586.26|2593.14|2585.44|26
1647255960000|2022-03-14 11:06:00|2593.6|2585.9|2593.82|2586.12|2593.94|2586.24|2593.6|2585.9|19
1647255970000|2022-03-14 11:06:10|2593.79|2586.09|2593.53|2585.83|2593.82|2586.12|2593.44|2585.74|28
1647255980000|2022-03-14 11:06:20|2593.44|2585.74|2593.55|2585.85|2593.81|2586.11|2593.44|2585.74|15
1647255990000|2022-03-14 11:06:30|2593.48|2585.78|2593.08|2585.38|2594.23|2586.53|2593.08|2585.38|19
1647256000000|2022-03-14 11:06:40|2593.09|2585.39|2592.92|2585.22|2593.48|2585.78|2592.34|2584.64|32
1647256010000|2022-03-14 11:06:50|2592.88|2585.18|2592.64|2584.94|2593.13|2585.43|2592.05|2584.35|34
1647256020000|2022-03-14 11:07:00|2592.76|2585.06|2591.97|2584.27|2592.76|2585.06|2591.09|2583.39|28
1647256030000|2022-03-14 11:07:10|2592.36|2584.66|2591.08|2583.38|2592.36|2584.66|2590.97|2583.27|32
1647256040000|2022-03-14 11:07:20|2590.78|2583.08|2590.51|2582.81|2591.21|2583.51|2590.25|2582.55|36
1647256050000|2022-03-14 11:07:30|2590.71|2583.01|2591.85|2584.15|2591.94|2584.24|2590.66|2582.96|31
1647256060000|2022-03-14 11:07:40|2591.84|2584.14|2591.51|2583.81|2591.87|2584.17|2591.46|2583.76|31
1647256070000|2022-03-14 11:07:50|2591.47|2583.77|2591.42|2583.72|2591.66|2583.96|2591.39|2583.69|30
1647256080000|2022-03-14 11:08:00|2591.38|2583.68|2591.56|2583.86|2591.56|2583.86|2591.38|2583.68|24
1647256090000|2022-03-14 11:08:10|2591.57|2583.87|2592.19|2584.49|2592.19|2584.49|2591.57|2583.87|17
1647256100000|2022-03-14 11:08:20|2592.2|2584.5|2592.27|2584.57|2592.32|2584.62|2592.13|2584.43|25
1647256110000|2022-03-14 11:08:30|2591.94|2584.24|2591.95|2584.25|2591.95|2584.25|2591.89|2584.19|13
1647256120000|2022-03-14 11:08:40|2591.98|2584.28|2591.61|2583.91|2591.98|2584.28|2591.59|2583.89|9
1647256130000|2022-03-14 11:08:50|2591.6|2583.9|2591.49|2583.79|2591.67|2583.97|2591.36|2583.66|24
1647256140000|2022-03-14 11:09:00|2591.59|2583.89|2591.37|2583.67|2591.68|2583.98|2591.08|2583.38|30
1647256150000|2022-03-14 11:09:10|2591.68|2583.98|2591.88|2584.18|2591.88|2584.18|2591.28|2583.58|14
1647256160000|2022-03-14 11:09:20|2591.68|2583.98|2591.15|2583.45|2591.88|2584.18|2591.05|2583.35|15
1647256170000|2022-03-14 11:09:30|2591.14|2583.44|2590.74|2583.04|2591.88|2584.18|2590.74|2583.04|14
1647256180000|2022-03-14 11:09:40|2590.75|2583.05|2590.82|2583.12|2590.87|2583.17|2590.58|2582.88|24
1647256190000|2022-03-14 11:09:50|2590.87|2583.17|2589.99|2582.29|2590.87|2583.17|2589.96|2582.26|13
1647256200000|2022-03-14 11:10:00|2590|2582.3|2590.74|2583.04|2590.77|2583.07|2589.96|2582.26|20
1647256210000|2022-03-14 11:10:10|2590.73|2583.03|2590.5|2582.8|2590.73|2583.03|2590.46|2582.76|8
1647256220000|2022-03-14 11:10:20|2590.49|2582.79|2590.95|2583.25|2590.95|2583.25|2590.46|2582.76|23
1647256230000|2022-03-14 11:10:30|2590.96|2583.26|2590.81|2583.11|2591.09|2583.39|2590.79|2583.09|9
1647256240000|2022-03-14 11:10:40|2590.82|2583.12|2590.81|2583.11|2590.88|2583.18|2590.8|2583.1|6
1647256250000|2022-03-14 11:10:50|2590.73|2583.03|2591.3|2583.6|2591.33|2583.63|2590.55|2582.85|20
1647256260000|2022-03-14 11:11:00|2591.31|2583.61|2591.93|2584.23|2592.21|2584.51|2591.28|2583.58|15
1647256270000|2022-03-14 11:11:10|2591.92|2584.22|2591.63|2583.93|2591.92|2584.22|2591.62|2583.92|19
1647256280000|2022-03-14 11:11:20|2591.76|2584.06|2591.59|2583.89|2591.83|2584.13|2591.57|2583.87|16
1647256290000|2022-03-14 11:11:30|2591.55|2583.85|2591.11|2583.41|2591.55|2583.85|2591.11|2583.41|25
1647256300000|2022-03-14 11:11:40|2591.24|2583.54|2591.43|2583.73|2591.43|2583.73|2591.24|2583.54|24
1647256310000|2022-03-14 11:11:50|2591.44|2583.74|2591.39|2583.69|2591.52|2583.82|2591.35|2583.65|14
1647256320000|2022-03-14 11:12:00|2591.37|2583.67|2591.97|2584.27|2592|2584.3|2591.37|2583.67|26
1647256330000|2022-03-14 11:12:10|2591.88|2584.18|2591.9|2584.2|2592.6|2584.9|2591.81|2584.11|34
1647256340000|2022-03-14 11:12:20|2591.89|2584.19|2591.82|2584.12|2591.91|2584.21|2591.71|2584.01|28
1647256350000|2022-03-14 11:12:30|2591.81|2584.11|2592.31|2584.61|2592.32|2584.62|2591.81|2584.11|26
1647256360000|2022-03-14 11:12:40|2592.38|2584.68|2592.64|2584.94|2592.72|2585.02|2592.27|2584.57|22
1647256370000|2022-03-14 11:12:50|2592.63|2584.93|2592.23|2584.53|2592.63|2584.93|2592.2|2584.5|33
1647256380000|2022-03-14 11:13:00|2592.27|2584.57|2592.19|2584.49|2592.35|2584.65|2592.16|2584.46|20
1647256390000|2022-03-14 11:13:10|2592.23|2584.53|2592.09|2584.39|2592.47|2584.77|2592.04|2584.34|21
1647256400000|2022-03-14 11:13:20|2592.1|2584.4|2592.15|2584.45|2592.27|2584.57|2591.94|2584.24|24
1647256410000|2022-03-14 11:13:30|2592.11|2584.41|2592.77|2585.07|2592.81|2585.11|2591.45|2583.75|32
1647256420000|2022-03-14 11:13:40|2592.78|2585.08|2593.63|2585.93|2593.73|2586.03|2592.69|2584.99|28
1647256430000|2022-03-14 11:13:50|2593.36|2585.66|2593.6|2585.9|2593.72|2586.02|2593.32|2585.62|35
1647256440000|2022-03-14 11:14:00|2593.48|2585.78|2593.14|2585.44|2593.48|2585.78|2592.84|2585.14|28
1647256450000|2022-03-14 11:14:10|2593.02|2585.32|2593.05|2585.35|2593.13|2585.43|2592.81|2585.11|29
1647256460000|2022-03-14 11:14:20|2592.96|2585.26|2593.44|2585.74|2593.71|2586.01|2592.96|2585.26|22
1647256470000|2022-03-14 11:14:30|2593.4|2585.7|2593.37|2585.67|2593.43|2585.73|2593.32|2585.62|14
1647256480000|2022-03-14 11:14:40|2593.41|2585.71|2593.51|2585.81|2593.51|2585.81|2593.3|2585.6|19
1647256490000|2022-03-14 11:14:50|2593.5|2585.8|2593.11|2585.41|2593.5|2585.8|2593.07|2585.37|20
1647256500000|2022-03-14 11:15:00|2593.12|2585.42|2593.25|2585.55|2593.3|2585.6|2593.11|2585.41|20
1647256510000|2022-03-14 11:15:10|2593.12|2585.42|2593.69|2585.99|2593.82|2586.12|2593.12|2585.42|33
1647256520000|2022-03-14 11:15:20|2593.72|2586.02|2593.75|2586.05|2593.83|2586.13|2593.71|2586.01|26
1647256530000|2022-03-14 11:15:30|2593.74|2586.04|2593.5|2585.8|2593.84|2586.14|2593.24|2585.54|32
1647256540000|2022-03-14 11:15:40|2593.35|2585.65|2593.13|2585.43|2593.37|2585.67|2593.09|2585.39|27
1647256550000|2022-03-14 11:15:50|2592.69|2584.99|2593.11|2585.41|2593.16|2585.46|2592.69|2584.99|31
1647256560000|2022-03-14 11:16:00|2592.8|2585.1|2593.25|2585.55|2593.42|2585.72|2592.8|2585.1|21
1647256570000|2022-03-14 11:16:10|2593.19|2585.49|2593.3|2585.6|2593.31|2585.61|2593.19|2585.49|12
1647256580000|2022-03-14 11:16:20|2593.31|2585.61|2593.55|2585.85|2593.55|2585.85|2593.31|2585.61|18
1647256590000|2022-03-14 11:16:30|2593.56|2585.86|2593.71|2586.01|2593.78|2586.08|2593.56|2585.86|27
1647256600000|2022-03-14 11:16:40|2593.73|2586.03|2593.48|2585.78|2593.75|2586.05|2593.3|2585.6|23
1647256610000|2022-03-14 11:16:50|2593.5|2585.8|2593.61|2585.91|2593.61|2585.91|2593.41|2585.71|21
1647256620000|2022-03-14 11:17:00|2593.51|2585.81|2593.26|2585.56|2593.51|2585.81|2593.18|2585.48|21
1647256630000|2022-03-14 11:17:10|2593.31|2585.61|2594.47|2586.77|2594.47|2586.77|2593.26|2585.56|27
1647256640000|2022-03-14 11:17:20|2594.48|2586.78|2594.55|2586.85|2594.68|2586.98|2594.44|2586.74|29
1647256650000|2022-03-14 11:17:30|2594.52|2586.82|2594.47|2586.77|2594.56|2586.86|2594.44|2586.74|28
1647256660000|2022-03-14 11:17:40|2594.42|2586.72|2593.95|2586.25|2594.6|2586.9|2593.88|2586.18|23
1647256670000|2022-03-14 11:17:50|2593.97|2586.27|2594.48|2586.78|2594.57|2586.87|2593.94|2586.24|24
1647256680000|2022-03-14 11:18:00|2594.7|2587|2594.75|2587.05|2594.85|2587.15|2594.51|2586.81|18
1647256690000|2022-03-14 11:18:10|2595.03|2587.33|2595|2587.3|2595.52|2587.82|2595|2587.3|30
1647256700000|2022-03-14 11:18:20|2594.99|2587.29|2595.52|2587.82|2595.55|2587.85|2594.98|2587.28|21
1647256710000|2022-03-14 11:18:30|2595.51|2587.81|2595.57|2587.87|2595.57|2587.87|2594.92|2587.22|28
1647256720000|2022-03-14 11:18:40|2595.58|2587.88|2595.98|2588.28|2596.08|2588.38|2595.58|2587.88|26
1647256730000|2022-03-14 11:18:50|2596.01|2588.31|2595.35|2587.65|2596.09|2588.39|2595.3|2587.6|22
1647256740000|2022-03-14 11:19:00|2595.29|2587.59|2594.79|2587.09|2595.34|2587.64|2594.65|2586.95|30
1647256750000|2022-03-14 11:19:10|2594.8|2587.1|2593.49|2585.79|2594.8|2587.1|2593.43|2585.73|35
1647256760000|2022-03-14 11:19:20|2593.45|2585.75|2593.71|2586.01|2593.85|2586.15|2593.35|2585.65|26
1647256770000|2022-03-14 11:19:30|2593.7|2586|2594.23|2586.53|2594.38|2586.68|2593.7|2586|23
1647256780000|2022-03-14 11:19:40|2594.2|2586.5|2594.2|2586.5|2594.34|2586.64|2594.13|2586.43|24
1647256790000|2022-03-14 11:19:50|2594.18|2586.48|2595.08|2587.38|2595.08|2587.38|2594.1|2586.4|36
1647256800000|2022-03-14 11:20:00|2595.09|2587.39|2595.13|2587.43|2595.22|2587.52|2595|2587.3|31
1647256810000|2022-03-14 11:20:10|2595.12|2587.42|2594.41|2586.71|2595.12|2587.42|2594.39|2586.69|23
1647256820000|2022-03-14 11:20:20|2594.4|2586.7|2594.99|2587.29|2594.99|2587.29|2594.4|2586.7|18
1647256830000|2022-03-14 11:20:30|2594.98|2587.28|2594.94|2587.24|2595.08|2587.38|2594.88|2587.18|22
1647256840000|2022-03-14 11:20:40|2595|2587.3|2595.09|2587.39|2595.09|2587.39|2594.92|2587.22|16
1647256850000|2022-03-14 11:20:50|2595.13|2587.43|2595.79|2588.09|2595.8|2588.1|2595.13|2587.43|22
1647256860000|2022-03-14 11:21:00|2595.8|2588.1|2595.81|2588.11|2595.86|2588.16|2595.77|2588.07|27
1647256870000|2022-03-14 11:21:10|2595.8|2588.1|2595.2|2587.5|2595.8|2588.1|2595.1|2587.4|33
1647256880000|2022-03-14 11:21:20|2595.18|2587.48|2595.03|2587.33|2595.19|2587.49|2594.99|2587.29|24
1647256890000|2022-03-14 11:21:30|2595.01|2587.31|2595.09|2587.39|2595.17|2587.47|2595.01|2587.31|21
1647256900000|2022-03-14 11:21:40|2595.13|2587.43|2594.88|2587.18|2595.13|2587.43|2594.33|2586.63|38
1647256910000|2022-03-14 11:21:50|2595|2587.3|2594.98|2587.28|2595.1|2587.4|2594.87|2587.17|31
1647256920000|2022-03-14 11:22:00|2595.01|2587.31|2595.4|2587.7|2595.52|2587.82|2594.99|2587.29|31
1647256930000|2022-03-14 11:22:10|2595.34|2587.64|2595.34|2587.64|2595.59|2587.89|2595.33|2587.63|25
1647256940000|2022-03-14 11:22:20|2595.33|2587.63|2595.38|2587.68|2595.4|2587.7|2595.2|2587.5|17
1647256950000|2022-03-14 11:22:30|2595.35|2587.65|2595.69|2587.99|2595.88|2588.18|2595.32|2587.62|30
1647256960000|2022-03-14 11:22:40|2595.7|2588|2595.75|2588.05|2595.78|2588.08|2595.62|2587.92|22
1647256970000|2022-03-14 11:22:50|2595.76|2588.06|2595.91|2588.21|2596.41|2588.71|2595.76|2588.06|20
1647256980000|2022-03-14 11:23:00|2596.17|2588.47|2596.03|2588.33|2597.17|2589.47|2595.83|2588.13|35
1647256990000|2022-03-14 11:23:10|2595.92|2588.22|2594.92|2587.22|2596.06|2588.36|2594.75|2587.05|30
1647257000000|2022-03-14 11:23:20|2594.61|2586.91|2593.54|2585.84|2594.73|2587.03|2593.44|2585.74|34
1647257010000|2022-03-14 11:23:30|2593.5|2585.8|2593.73|2586.03|2594.25|2586.55|2593.45|2585.75|34
1647257020000|2022-03-14 11:23:40|2593.65|2585.95|2594.24|2586.54|2594.24|2586.54|2593.59|2585.89|30
1647257030000|2022-03-14 11:23:50|2594.23|2586.53|2594.12|2586.42|2594.24|2586.54|2594.06|2586.36|31
1647257040000|2022-03-14 11:24:00|2594.13|2586.43|2594.62|2586.92|2594.76|2587.06|2593.93|2586.23|37
1647257050000|2022-03-14 11:24:10|2594.53|2586.83|2594.45|2586.75|2594.63|2586.93|2594.3|2586.6|34
1647257060000|2022-03-14 11:24:20|2594.44|2586.74|2594.38|2586.68|2594.51|2586.81|2594.33|2586.63|24
1647257070000|2022-03-14 11:24:30|2594.37|2586.67|2594.3|2586.6|2594.44|2586.74|2594.3|2586.6|17
1647257080000|2022-03-14 11:24:40|2594.26|2586.56|2593.7|2586|2594.38|2586.68|2593.57|2585.87|27
1647257090000|2022-03-14 11:24:50|2593.71|2586.01|2593.72|2586.02|2593.75|2586.05|2593.64|2585.94|27
1647257100000|2022-03-14 11:25:00|2593.71|2586.01|2594.36|2586.66|2594.36|2586.66|2593.57|2585.87|23
1647257110000|2022-03-14 11:25:10|2594.28|2586.58|2590.61|2582.91|2594.36|2586.66|2590.35|2582.65|37
1647257120000|2022-03-14 11:25:20|2590.44|2582.74|2590.59|2582.89|2590.63|2582.93|2589.61|2581.91|35
1647257130000|2022-03-14 11:25:30|2590.62|2582.92|2591.89|2584.19|2592.07|2584.37|2590.44|2582.74|35
1647257140000|2022-03-14 11:25:40|2591.84|2584.14|2591.53|2583.83|2591.87|2584.17|2590.86|2583.16|35
1647257150000|2022-03-14 11:25:50|2591.47|2583.77|2590.74|2583.04|2591.47|2583.77|2590.72|2583.02|23
1647257160000|2022-03-14 11:26:00|2590.73|2583.03|2590.87|2583.17|2591.12|2583.42|2590.73|2583.03|26
1647257170000|2022-03-14 11:26:10|2590.88|2583.18|2591.06|2583.36|2591.23|2583.53|2590.84|2583.14|31
1647257180000|2022-03-14 11:26:20|2591.02|2583.32|2590.95|2583.25|2591.31|2583.61|2590.94|2583.24|32
1647257190000|2022-03-14 11:26:30|2590.82|2583.12|2590.97|2583.27|2591.07|2583.37|2590.74|2583.04|23
1647257200000|2022-03-14 11:26:40|2590.96|2583.26|2590.88|2583.18|2591.13|2583.43|2590.77|2583.07|34
1647257210000|2022-03-14 11:26:50|2590.87|2583.17|2590.87|2583.17|2590.89|2583.19|2590.76|2583.06|26
1647257220000|2022-03-14 11:27:00|2590.94|2583.24|2590.84|2583.14|2590.94|2583.24|2590.45|2582.75|32
1647257230000|2022-03-14 11:27:10|2590.73|2583.03|2591.38|2583.68|2591.43|2583.73|2590.72|2583.02|29
1647257240000|2022-03-14 11:27:20|2591.43|2583.73|2591.38|2583.68|2591.43|2583.73|2591.17|2583.47|17
1647257250000|2022-03-14 11:27:30|2591.37|2583.67|2590.95|2583.25|2591.38|2583.68|2590.92|2583.22|18
1647257260000|2022-03-14 11:27:40|2590.94|2583.24|2591.3|2583.6|2591.3|2583.6|2590.9|2583.2|21
1647257270000|2022-03-14 11:27:50|2591.29|2583.59|2590.95|2583.25|2591.29|2583.59|2590.52|2582.82|26
1647257280000|2022-03-14 11:28:00|2590.94|2583.24|2591.35|2583.65|2591.43|2583.73|2590.94|2583.24|29
1647257290000|2022-03-14 11:28:10|2591.37|2583.67|2591.12|2583.42|2591.37|2583.67|2590.96|2583.26|29
1647257300000|2022-03-14 11:28:20|2591.08|2583.38|2591.04|2583.34|2591.15|2583.45|2591.04|2583.34|20
1647257310000|2022-03-14 11:28:30|2591.03|2583.33|2590.87|2583.17|2591.21|2583.51|2590.76|2583.06|22
1647257320000|2022-03-14 11:28:40|2590.88|2583.18|2590.58|2582.88|2591.05|2583.35|2590.58|2582.88|32
1647257330000|2022-03-14 11:28:50|2590.38|2582.68|2587.1|2579.4|2590.38|2582.68|2586.86|2579.16|36
1647257340000|2022-03-14 11:29:00|2587.09|2579.39|2586.66|2578.96|2587.24|2579.54|2586.54|2578.84|35
1647257350000|2022-03-14 11:29:10|2586.63|2578.93|2587.11|2579.41|2587.11|2579.41|2586.35|2578.65|29
1647257360000|2022-03-14 11:29:20|2587.24|2579.54|2586.64|2578.94|2587.53|2579.83|2586.64|2578.94|34
1647257370000|2022-03-14 11:29:30|2586.74|2579.04|2582.99|2575.29|2586.9|2579.2|2582.99|2575.29|36
1647257380000|2022-03-14 11:29:40|2582.85|2575.15|2582.78|2575.08|2584|2576.3|2582.24|2574.54|35
1647257390000|2022-03-14 11:29:50|2582.53|2574.83|2582.35|2574.65|2583.4|2575.7|2582.35|2574.65|36
1647257400000|2022-03-14 11:30:00|2582.27|2574.57|2583.04|2575.34|2583.04|2575.34|2580.94|2573.24|37
1647257410000|2022-03-14 11:30:10|2583.1|2575.4|2584.38|2576.68|2584.38|2576.68|2582.87|2575.17|36
1647257420000|2022-03-14 11:30:20|2584.39|2576.69|2585.88|2578.18|2585.99|2578.29|2584.3|2576.6|35
1647257430000|2022-03-14 11:30:30|2585.87|2578.17|2587.41|2579.71|2587.48|2579.78|2585.87|2578.17|37
1647257440000|2022-03-14 11:30:40|2587.45|2579.75|2588.44|2580.74|2588.47|2580.77|2587.09|2579.39|37
1647257450000|2022-03-14 11:30:50|2588.14|2580.44|2587.87|2580.17|2588.24|2580.54|2587.13|2579.43|31
1647257460000|2022-03-14 11:31:00|2587.75|2580.05|2588.9|2581.2|2588.9|2581.2|2587.43|2579.73|36
1647257470000|2022-03-14 11:31:10|2589.05|2581.35|2588.42|2580.72|2589.57|2581.87|2588.16|2580.46|38
1647257480000|2022-03-14 11:31:20|2588.12|2580.42|2587.84|2580.14|2588.12|2580.42|2587.77|2580.07|34
1647257490000|2022-03-14 11:31:30|2587.82|2580.12|2587.79|2580.09|2587.93|2580.23|2587.73|2580.03|20
1647257500000|2022-03-14 11:31:40|2587.81|2580.11|2587.83|2580.13|2588.62|2580.92|2587.66|2579.96|31
1647257510000|2022-03-14 11:31:50|2587.85|2580.15|2587.09|2579.39|2587.97|2580.27|2586.6|2578.9|34
1647257520000|2022-03-14 11:32:00|2587.1|2579.4|2587.39|2579.69|2587.47|2579.77|2586.92|2579.22|31
1647257530000|2022-03-14 11:32:10|2587.47|2579.77|2587.14|2579.44|2587.47|2579.77|2586.76|2579.06|32
1647257540000|2022-03-14 11:32:20|2587.15|2579.45|2587.16|2579.46|2587.23|2579.53|2587.1|2579.4|13
1647257550000|2022-03-14 11:32:30|2587.18|2579.48|2586.45|2578.75|2587.27|2579.57|2586.45|2578.75|28
1647257560000|2022-03-14 11:32:40|2586.54|2578.84|2584.39|2576.69|2586.54|2578.84|2584.39|2576.69|35
1647257570000|2022-03-14 11:32:50|2584.41|2576.71|2584.55|2576.85|2584.66|2576.96|2584.21|2576.51|34
1647257580000|2022-03-14 11:33:00|2584.58|2576.88|2584.3|2576.6|2584.7|2577|2584.27|2576.57|29
1647257590000|2022-03-14 11:33:10|2584.31|2576.61|2584.95|2577.25|2585.28|2577.58|2584.31|2576.61|29
1647257600000|2022-03-14 11:33:20|2585.03|2577.33|2585.21|2577.51|2585.75|2578.05|2584.76|2577.06|36
1647257610000|2022-03-14 11:33:30|2585.22|2577.52|2584.74|2577.04|2585.29|2577.59|2584.74|2577.04|30
1647257620000|2022-03-14 11:33:40|2584.76|2577.06|2585.05|2577.35|2585.05|2577.35|2584.59|2576.89|31
1647257630000|2022-03-14 11:33:50|2585.09|2577.39|2585.76|2578.06|2585.77|2578.07|2585.08|2577.38|31
1647257640000|2022-03-14 11:34:00|2585.75|2578.05|2585.04|2577.34|2585.75|2578.05|2584.92|2577.22|29
1647257650000|2022-03-14 11:34:10|2584.92|2577.22|2585.34|2577.64|2585.64|2577.94|2584.87|2577.17|29
1647257660000|2022-03-14 11:34:20|2585.39|2577.69|2586.86|2579.16|2586.87|2579.17|2585.22|2577.52|31
1647257670000|2022-03-14 11:34:30|2586.85|2579.15|2585.58|2577.88|2587.08|2579.38|2585.31|2577.61|32
1647257680000|2022-03-14 11:34:40|2585.53|2577.83|2585.45|2577.75|2585.68|2577.98|2585.06|2577.36|34
1647257690000|2022-03-14 11:34:50|2585.47|2577.77|2586.78|2579.08|2586.84|2579.14|2585.07|2577.37|37
1647257700000|2022-03-14 11:35:00|2586.77|2579.07|2586.58|2578.88|2587.64|2579.94|2586.51|2578.81|36
1647257710000|2022-03-14 11:35:10|2586.61|2578.91|2585.77|2578.07|2586.61|2578.91|2585.4|2577.7|33
1647257720000|2022-03-14 11:35:20|2585.81|2578.11|2585.2|2577.5|2585.94|2578.24|2585.06|2577.36|33
1647257730000|2022-03-14 11:35:30|2585.21|2577.51|2585.29|2577.59|2585.73|2578.03|2585.13|2577.43|27
1647257740000|2022-03-14 11:35:40|2585.28|2577.58|2585.18|2577.48|2585.28|2577.58|2585.03|2577.33|18
1647257750000|2022-03-14 11:35:50|2585.16|2577.46|2586.57|2578.87|2586.61|2578.91|2585.16|2577.46|24
1647257760000|2022-03-14 11:36:00|2586.58|2578.88|2587.98|2580.28|2587.98|2580.28|2586.58|2578.88|24
1647257770000|2022-03-14 11:36:10|2587.97|2580.27|2586.64|2578.94|2587.97|2580.27|2586.53|2578.83|32
1647257780000|2022-03-14 11:36:20|2586.65|2578.95|2586.96|2579.26|2587.08|2579.38|2586.65|2578.95|21
1647257790000|2022-03-14 11:36:30|2586.92|2579.22|2586.41|2578.71|2587.08|2579.38|2586.39|2578.69|30
1647257800000|2022-03-14 11:36:40|2586.38|2578.68|2586.63|2578.93|2587.09|2579.39|2586.38|2578.68|34
1647257810000|2022-03-14 11:36:50|2586.65|2578.95|2586.49|2578.79|2586.74|2579.04|2586.49|2578.79|16
1647257820000|2022-03-14 11:37:00|2586.39|2578.69|2585.95|2578.25|2586.39|2578.69|2585.76|2578.06|32
1647257830000|2022-03-14 11:37:10|2585.97|2578.27|2586.26|2578.56|2586.26|2578.56|2585.97|2578.27|30
1647257840000|2022-03-14 11:37:20|2586.34|2578.64|2586.04|2578.34|2586.59|2578.89|2585.85|2578.15|31
1647257850000|2022-03-14 11:37:30|2586.03|2578.33|2585.8|2578.1|2586.07|2578.37|2585.75|2578.05|17
1647257860000|2022-03-14 11:37:40|2585.76|2578.06|2585.67|2577.97|2586.03|2578.33|2585.32|2577.62|22
1647257870000|2022-03-14 11:37:50|2585.87|2578.17|2585.72|2578.02|2586.01|2578.31|2585.67|2577.97|22
1647257880000|2022-03-14 11:38:00|2585.95|2578.25|2585.49|2577.79|2585.97|2578.27|2585.49|2577.79|30
1647257890000|2022-03-14 11:38:10|2585.51|2577.81|2585.34|2577.64|2585.58|2577.88|2585.16|2577.46|31
1647257900000|2022-03-14 11:38:20|2585.32|2577.62|2585.45|2577.75|2586.09|2578.39|2585.31|2577.61|34
1647257910000|2022-03-14 11:38:30|2585.48|2577.78|2585.16|2577.46|2585.56|2577.86|2585.12|2577.42|27
1647257920000|2022-03-14 11:38:40|2585.15|2577.45|2585.32|2577.62|2585.39|2577.69|2584.89|2577.19|27
1647257930000|2022-03-14 11:38:50|2585.26|2577.56|2584.8|2577.1|2585.28|2577.58|2584.56|2576.86|22
1647257940000|2022-03-14 11:39:00|2584.81|2577.11|2585.16|2577.46|2585.24|2577.54|2584.81|2577.11|23
1647257950000|2022-03-14 11:39:10|2585.17|2577.47|2585.21|2577.51|2585.25|2577.55|2585.03|2577.33|11
1647257960000|2022-03-14 11:39:20|2585.25|2577.55|2585.07|2577.37|2585.35|2577.65|2584.84|2577.14|28
1647257970000|2022-03-14 11:39:30|2585.06|2577.36|2585.18|2577.48|2585.19|2577.49|2584.99|2577.29|16
1647257980000|2022-03-14 11:39:40|2585.17|2577.47|2585.66|2577.96|2585.68|2577.98|2585.17|2577.47|20
1647257990000|2022-03-14 11:39:50|2585.65|2577.95|2584.52|2576.82|2585.65|2577.95|2584.46|2576.76|20
1647258000000|2022-03-14 11:40:00|2584.51|2576.81|2584.61|2576.91|2584.64|2576.94|2584.5|2576.8|16
1647258010000|2022-03-14 11:40:10|2584.59|2576.89|2584.88|2577.18|2585.84|2578.14|2584.59|2576.89|29
1647258020000|2022-03-14 11:40:20|2585.14|2577.44|2584.89|2577.19|2585.14|2577.44|2584.77|2577.07|27
1647258030000|2022-03-14 11:40:30|2584.83|2577.13|2584|2576.3|2584.9|2577.2|2583.56|2575.86|32
1647258040000|2022-03-14 11:40:40|2583.99|2576.29|2584.6|2576.9|2584.71|2577.01|2583.99|2576.29|37
1647258050000|2022-03-14 11:40:50|2584.75|2577.05|2585.32|2577.62|2585.44|2577.74|2584.61|2576.91|31
1647258060000|2022-03-14 11:41:00|2585.35|2577.65|2585.31|2577.61|2585.35|2577.65|2584.81|2577.11|36
1647258070000|2022-03-14 11:41:10|2585.33|2577.63|2586.85|2579.15|2586.86|2579.16|2585.26|2577.56|33
1647258080000|2022-03-14 11:41:20|2586.79|2579.09|2586.53|2578.83|2586.97|2579.27|2586.4|2578.7|38
1647258090000|2022-03-14 11:41:30|2586.54|2578.84|2586.72|2579.02|2587.47|2579.77|2586.43|2578.73|35
1647258100000|2022-03-14 11:41:40|2586.8|2579.1|2586.86|2579.16|2586.86|2579.16|2586.45|2578.75|29
1647258110000|2022-03-14 11:41:50|2586.78|2579.08|2587.47|2579.77|2587.58|2579.88|2586.76|2579.06|34
1647258120000|2022-03-14 11:42:00|2587.43|2579.73|2587.27|2579.57|2587.44|2579.74|2587.22|2579.52|34
1647258130000|2022-03-14 11:42:10|2587.3|2579.6|2587.31|2579.61|2587.43|2579.73|2586.64|2578.94|31
1647258140000|2022-03-14 11:42:20|2587.34|2579.64|2587.08|2579.38|2587.41|2579.71|2586.84|2579.14|28
1647258150000|2022-03-14 11:42:30|2587.07|2579.37|2586.69|2578.99|2587.07|2579.37|2586.68|2578.98|25
1647258160000|2022-03-14 11:42:40|2586.71|2579.01|2586.96|2579.26|2587.18|2579.48|2586.7|2579|21
1647258170000|2022-03-14 11:42:50|2586.94|2579.24|2586.57|2578.87|2586.98|2579.28|2586.57|2578.87|14
1647258180000|2022-03-14 11:43:00|2586.6|2578.9|2586.61|2578.91|2586.61|2578.91|2586.49|2578.79|8
1647258190000|2022-03-14 11:43:10|2586.6|2578.9|2586.33|2578.63|2586.6|2578.9|2586.13|2578.43|24
1647258200000|2022-03-14 11:43:20|2586.4|2578.7|2584.79|2577.09|2586.45|2578.75|2584.79|2577.09|23
1647258210000|2022-03-14 11:43:30|2584.88|2577.18|2585.24|2577.54|2585.58|2577.88|2584.88|2577.18|34
1647258220000|2022-03-14 11:43:40|2585.02|2577.32|2585.18|2577.48|2585.48|2577.78|2585.02|2577.32|32
1647258230000|2022-03-14 11:43:50|2585.08|2577.38|2585.25|2577.55|2585.25|2577.55|2584.81|2577.11|33
1647258240000|2022-03-14 11:44:00|2585.26|2577.56|2585.84|2578.14|2586.03|2578.33|2585.26|2577.56|36
1647258250000|2022-03-14 11:44:10|2585.63|2577.93|2585.86|2578.16|2585.99|2578.29|2585.63|2577.93|34
1647258260000|2022-03-14 11:44:20|2585.78|2578.08|2585.7|2578|2585.98|2578.28|2585.5|2577.8|30
1647258270000|2022-03-14 11:44:30|2585.65|2577.95|2585.63|2577.93|2585.65|2577.95|2585.48|2577.78|24
1647258280000|2022-03-14 11:44:40|2585.62|2577.92|2585.41|2577.71|2585.88|2578.18|2585.25|2577.55|24
1647258290000|2022-03-14 11:44:50|2585.36|2577.66|2584.32|2576.62|2585.67|2577.97|2584.18|2576.48|33
1647258300000|2022-03-14 11:45:00|2584.29|2576.59|2584.06|2576.36|2584.45|2576.75|2581.58|2573.88|40
1647258310000|2022-03-14 11:45:10|2583.98|2576.28|2584.12|2576.42|2584.54|2576.84|2583.94|2576.24|34
1647258320000|2022-03-14 11:45:20|2584.13|2576.43|2583.99|2576.29|2584.4|2576.7|2583.89|2576.19|29
1647258330000|2022-03-14 11:45:30|2584|2576.3|2584.24|2576.54|2584.28|2576.58|2583.98|2576.28|18
1647258340000|2022-03-14 11:45:40|2584.22|2576.52|2584.22|2576.52|2584.35|2576.65|2584.17|2576.47|22
1647258350000|2022-03-14 11:45:50|2584.31|2576.61|2584.15|2576.45|2584.31|2576.61|2584.02|2576.32|21
1647258360000|2022-03-14 11:46:00|2584.17|2576.47|2584.09|2576.39|2584.17|2576.47|2583.9|2576.2|22
1647258370000|2022-03-14 11:46:10|2584.12|2576.42|2583.91|2576.21|2584.15|2576.45|2583.9|2576.2|27
1647258380000|2022-03-14 11:46:20|2583.84|2576.14|2583.51|2575.81|2583.95|2576.25|2583.4|2575.7|30
1647258390000|2022-03-14 11:46:30|2582.85|2575.15|2581.63|2573.93|2583.95|2576.25|2581.14|2573.44|35
1647258400000|2022-03-14 11:46:40|2581.87|2574.17|2582.05|2574.35|2582.15|2574.45|2581.35|2573.65|37
1647258410000|2022-03-14 11:46:50|2582.13|2574.43|2583.55|2575.85|2583.6|2575.9|2581.89|2574.19|38
1647258420000|2022-03-14 11:47:00|2583.63|2575.93|2584.53|2576.83|2585.32|2577.62|2583.63|2575.93|39
1647258430000|2022-03-14 11:47:10|2584.58|2576.88|2584.35|2576.65|2584.61|2576.91|2584.2|2576.5|35
1647258440000|2022-03-14 11:47:20|2584.33|2576.63|2584.57|2576.87|2584.57|2576.87|2584.26|2576.56|31
1647258450000|2022-03-14 11:47:30|2584.38|2576.68|2584.27|2576.57|2584.63|2576.93|2584.27|2576.57|28
1647258460000|2022-03-14 11:47:40|2584.26|2576.56|2584.46|2576.76|2584.53|2576.83|2583.96|2576.26|34
1647258470000|2022-03-14 11:47:50|2584.52|2576.82|2584.23|2576.53|2584.77|2577.07|2583.91|2576.21|36
1647258480000|2022-03-14 11:48:00|2584.16|2576.46|2584.08|2576.38|2584.43|2576.73|2583.85|2576.15|30
1647258490000|2022-03-14 11:48:10|2584.06|2576.36|2583.22|2575.52|2584.06|2576.36|2583.07|2575.37|38
1647258500000|2022-03-14 11:48:20|2583.33|2575.63|2583.2|2575.5|2583.49|2575.79|2582.99|2575.29|32
1647258510000|2022-03-14 11:48:30|2583.21|2575.51|2581.8|2574.1|2583.37|2575.67|2581.8|2574.1|32
1647258520000|2022-03-14 11:48:40|2582.22|2574.52|2581.84|2574.14|2582.27|2574.57|2581.62|2573.92|33
1647258530000|2022-03-14 11:48:50|2581.82|2574.12|2580.54|2572.84|2582.4|2574.7|2580.26|2572.56|34
1647258540000|2022-03-14 11:49:00|2580.49|2572.79|2581.41|2573.71|2581.53|2573.83|2580.33|2572.63|35
1647258550000|2022-03-14 11:49:10|2581.39|2573.69|2581.92|2574.22|2582.21|2574.51|2581.39|2573.69|35
1647258560000|2022-03-14 11:49:20|2581.87|2574.17|2581.59|2573.89|2582.12|2574.42|2581.39|2573.69|33
1647258570000|2022-03-14 11:49:30|2581.57|2573.87|2582.2|2574.5|2582.45|2574.75|2581.57|2573.87|18
1647258580000|2022-03-14 11:49:40|2582.19|2574.49|2582.15|2574.45|2582.35|2574.65|2581.96|2574.26|34
1647258590000|2022-03-14 11:49:50|2582.14|2574.44|2582.54|2574.84|2582.56|2574.86|2582.12|2574.42|24
1647258600000|2022-03-14 11:50:00|2582.57|2574.87|2582.55|2574.85|2583.5|2575.8|2582.42|2574.72|32
1647258610000|2022-03-14 11:50:10|2582.58|2574.88|2582.55|2574.85|2583.12|2575.42|2582.46|2574.76|23
1647258620000|2022-03-14 11:50:20|2582.66|2574.96|2584.22|2576.52|2584.28|2576.58|2582.66|2574.96|34
1647258630000|2022-03-14 11:50:30|2584.23|2576.53|2582.61|2574.91|2584.39|2576.69|2582.54|2574.84|38
1647258640000|2022-03-14 11:50:40|2582.54|2574.84|2582.29|2574.59|2583.3|2575.6|2582.21|2574.51|34
1647258650000|2022-03-14 11:50:50|2582.26|2574.56|2582.76|2575.06|2582.76|2575.06|2582.26|2574.56|28
1647258660000|2022-03-14 11:51:00|2582.88|2575.18|2583.07|2575.37|2583.07|2575.37|2582.85|2575.15|19
1647258670000|2022-03-14 11:51:10|2583.06|2575.36|2583.49|2575.79|2583.64|2575.94|2583.03|2575.33|24
1647258680000|2022-03-14 11:51:20|2583.44|2575.74|2583.12|2575.42|2583.52|2575.82|2583.12|2575.42|22
1647258690000|2022-03-14 11:51:30|2583.15|2575.45|2583|2575.3|2583.16|2575.46|2583|2575.3|17
1647258700000|2022-03-14 11:51:40|2582.93|2575.23|2582.45|2574.75|2583.07|2575.37|2582.45|2574.75|35
1647258710000|2022-03-14 11:51:50|2582.37|2574.67|2583.22|2575.52|2583.44|2575.74|2582.32|2574.62|38
1647258720000|2022-03-14 11:52:00|2583.18|2575.48|2584.12|2576.42|2584.31|2576.61|2583.15|2575.45|34
1647258730000|2022-03-14 11:52:10|2584.2|2576.5|2583.48|2575.78|2584.22|2576.52|2583.27|2575.57|33
1647258740000|2022-03-14 11:52:20|2583.52|2575.82|2583.47|2575.77|2583.6|2575.9|2583.39|2575.69|16
1647258750000|2022-03-14 11:52:30|2583.45|2575.75|2583.43|2575.73|2583.97|2576.27|2583.37|2575.67|16
1647258760000|2022-03-14 11:52:40|2583.38|2575.68|2583.49|2575.79|2583.51|2575.81|2583.34|2575.64|25
1647258770000|2022-03-14 11:52:50|2583.55|2575.85|2583.68|2575.98|2583.68|2575.98|2583.55|2575.85|13
1647258780000|2022-03-14 11:53:00|2583.69|2575.99|2583.7|2576|2583.85|2576.15|2583.6|2575.9|11
1647258790000|2022-03-14 11:53:10|2583.72|2576.02|2583.39|2575.69|2583.72|2576.02|2583.36|2575.66|15
1647258800000|2022-03-14 11:53:20|2583.61|2575.91|2582.91|2575.21|2583.75|2576.05|2582.58|2574.88|26
1647258810000|2022-03-14 11:53:30|2583|2575.3|2583.53|2575.83|2583.87|2576.17|2582.97|2575.27|35
1647258820000|2022-03-14 11:53:40|2583.5|2575.8|2583.14|2575.44|2583.62|2575.92|2582.85|2575.15|29
1647258830000|2022-03-14 11:53:50|2583.15|2575.45|2582.99|2575.29|2583.19|2575.49|2582.99|2575.29|19
1647258840000|2022-03-14 11:54:00|2582.94|2575.24|2582.9|2575.2|2582.96|2575.26|2582.59|2574.89|21
1647258850000|2022-03-14 11:54:10|2582.81|2575.11|2583.29|2575.59|2583.36|2575.66|2582.21|2574.51|22
1647258860000|2022-03-14 11:54:20|2583.25|2575.55|2582.95|2575.25|2583.26|2575.56|2582.67|2574.97|16
1647258870000|2022-03-14 11:54:30|2582.96|2575.26|2583.55|2575.85|2583.6|2575.9|2582.44|2574.74|33
1647258880000|2022-03-14 11:54:40|2583.3|2575.6|2583.11|2575.41|2583.97|2576.27|2582.97|2575.27|35
1647258890000|2022-03-14 11:54:50|2583.21|2575.51|2583.57|2575.87|2583.71|2576.01|2582.89|2575.19|32
1647258900000|2022-03-14 11:55:00|2583.68|2575.98|2584.1|2576.4|2584.28|2576.58|2583.21|2575.51|29
1647258910000|2022-03-14 11:55:10|2584.15|2576.45|2585.02|2577.32|2585.36|2577.66|2584.15|2576.45|23
1647258920000|2022-03-14 11:55:20|2584.98|2577.28|2585.05|2577.35|2585.2|2577.5|2584.77|2577.07|20
1647258930000|2022-03-14 11:55:30|2584.79|2577.09|2585.07|2577.37|2585.07|2577.37|2584.79|2577.09|8
1647258940000|2022-03-14 11:55:40|2585.08|2577.38|2584.67|2576.97|2585.17|2577.47|2584.67|2576.97|16
1647258950000|2022-03-14 11:55:50|2584.65|2576.95|2585.17|2577.47|2585.29|2577.59|2584.43|2576.73|18
1647258960000|2022-03-14 11:56:00|2585.15|2577.45|2585.13|2577.43|2585.26|2577.56|2585.13|2577.43|14
1647258970000|2022-03-14 11:56:10|2585.06|2577.36|2585.07|2577.37|2585.08|2577.38|2584.45|2576.75|16
1647258980000|2022-03-14 11:56:20|2585.08|2577.38|2585.07|2577.37|2585.21|2577.51|2584.83|2577.13|23
1647258990000|2022-03-14 11:56:30|2585.05|2577.35|2584.64|2576.94|2585.05|2577.35|2584.63|2576.93|12
1647259000000|2022-03-14 11:56:40|2584.72|2577.02|2584.76|2577.06|2584.93|2577.23|2584.72|2577.02|13
1647259010000|2022-03-14 11:56:50|2584.92|2577.22|2585.21|2577.51|2585.21|2577.51|2584.92|2577.22|4
1647259020000|2022-03-14 11:57:00|2584.93|2577.23|2585.43|2577.73|2585.62|2577.92|2584.91|2577.21|19
1647259030000|2022-03-14 11:57:10|2585.44|2577.74|2585.16|2577.46|2585.44|2577.74|2585.1|2577.4|36
1647259040000|2022-03-14 11:57:20|2585.18|2577.48|2584.78|2577.08|2585.18|2577.48|2584.76|2577.06|34
1647259050000|2022-03-14 11:57:30|2584.81|2577.11|2584.79|2577.09|2584.99|2577.29|2584.78|2577.08|17
1647259060000|2022-03-14 11:57:40|2584.75|2577.05|2584.86|2577.16|2584.95|2577.25|2584.75|2577.05|28
1647259070000|2022-03-14 11:57:50|2584.87|2577.17|2585.02|2577.32|2585.07|2577.37|2584.81|2577.11|19
1647259080000|2022-03-14 11:58:00|2585.01|2577.31|2585|2577.3|2585.05|2577.35|2584.64|2576.94|27
1647259090000|2022-03-14 11:58:10|2584.97|2577.27|2585.6|2577.9|2585.6|2577.9|2584.97|2577.27|10
1647259100000|2022-03-14 11:58:20|2585.69|2577.99|2585.92|2578.22|2586.04|2578.34|2585.69|2577.99|25
1647259110000|2022-03-14 11:58:30|2586.08|2578.38|2585.97|2578.27|2586.13|2578.43|2585.96|2578.26|21
1647259120000|2022-03-14 11:58:40|2585.98|2578.28|2586.25|2578.55|2586.31|2578.61|2585.95|2578.25|20
1647259130000|2022-03-14 11:58:50|2586.03|2578.33|2586.06|2578.36|2586.35|2578.65|2585.96|2578.26|28
1647259140000|2022-03-14 11:59:00|2585.96|2578.26|2586.16|2578.46|2586.25|2578.55|2585.96|2578.26|26
1647259150000|2022-03-14 11:59:10|2586.08|2578.38|2585.61|2577.91|2586.08|2578.38|2585.61|2577.91|29
1647259160000|2022-03-14 11:59:20|2585.63|2577.93|2585.02|2577.32|2585.63|2577.93|2584.88|2577.18|28
1647259170000|2022-03-14 11:59:30|2584.99|2577.29|2584.37|2576.67|2585.1|2577.4|2583.92|2576.22|36
1647259180000|2022-03-14 11:59:40|2584.36|2576.66|2583.22|2575.52|2584.48|2576.78|2583.22|2575.52|34
1647259190000|2022-03-14 11:59:50|2583.24|2575.54|2583.71|2576.01|2584.39|2576.69|2582.97|2575.27|38
1647259200000|2022-03-14 12:00:00|2583.66|2575.96|2581.67|2573.97|2583.76|2576.06|2581.33|2573.63|37
1647259210000|2022-03-14 12:00:10|2581.65|2573.95|2582.88|2575.18|2582.88|2575.18|2581.65|2573.95|33
1647259220000|2022-03-14 12:00:20|2582.89|2575.19|2583.54|2575.84|2583.65|2575.95|2582.89|2575.19|23
1647259230000|2022-03-14 12:00:30|2583.57|2575.87|2583.05|2575.35|2583.66|2575.96|2583.05|2575.35|23
1647259240000|2022-03-14 12:00:40|2583.3|2575.6|2585.4|2577.7|2585.77|2578.07|2583.3|2575.6|33
1647259250000|2022-03-14 12:00:50|2585.45|2577.75|2585.75|2578.05|2585.75|2578.05|2585.27|2577.57|19
1647259260000|2022-03-14 12:01:00|2585.72|2578.02|2585.91|2578.21|2585.91|2578.21|2585.46|2577.76|22
1647259270000|2022-03-14 12:01:10|2585.88|2578.18|2585.88|2578.18|2585.89|2578.19|2585.53|2577.83|13
1647259280000|2022-03-14 12:01:20|2585.89|2578.19|2586.88|2579.18|2586.88|2579.18|2585.89|2578.19|31
1647259290000|2022-03-14 12:01:30|2586.81|2579.11|2586.42|2578.72|2586.88|2579.18|2586.41|2578.71|17
1647259300000|2022-03-14 12:01:40|2586.41|2578.71|2587.58|2579.88|2587.73|2580.03|2586.4|2578.7|35
1647259310000|2022-03-14 12:01:50|2587.59|2579.89|2587.5|2579.8|2587.85|2580.15|2587.5|2579.8|31
1647259320000|2022-03-14 12:02:00|2587.53|2579.83|2586.97|2579.27|2587.53|2579.83|2586.68|2578.98|37
1647259330000|2022-03-14 12:02:10|2586.89|2579.19|2586.61|2578.91|2586.97|2579.27|2586.61|2578.91|25
1647259340000|2022-03-14 12:02:20|2586.62|2578.92|2586.48|2578.78|2586.74|2579.04|2586.21|2578.51|35
1647259350000|2022-03-14 12:02:30|2586.47|2578.77|2587.42|2579.72|2587.42|2579.72|2586.47|2578.77|15
1647259360000|2022-03-14 12:02:40|2587.29|2579.59|2586.15|2578.45|2587.29|2579.59|2586.13|2578.43|31
1647259370000|2022-03-14 12:02:50|2586.06|2578.36|2583.66|2575.96|2586.07|2578.37|2583.66|2575.96|29
1647259380000|2022-03-14 12:03:00|2583.82|2576.12|2583.16|2575.46|2583.82|2576.12|2582.97|2575.27|37
1647259390000|2022-03-14 12:03:10|2583.14|2575.44|2583.78|2576.08|2584.02|2576.32|2582.93|2575.23|38
1647259400000|2022-03-14 12:03:20|2583.77|2576.07|2583.82|2576.12|2583.82|2576.12|2583.57|2575.87|25
1647259410000|2022-03-14 12:03:30|2583.72|2576.02|2583.67|2575.97|2583.93|2576.23|2583.27|2575.57|34
1647259420000|2022-03-14 12:03:40|2583.69|2575.99|2584.67|2576.97|2584.91|2577.21|2583.69|2575.99|29
1647259430000|2022-03-14 12:03:50|2584.69|2576.99|2584.71|2577.01|2585.13|2577.43|2584.65|2576.95|19
1647259440000|2022-03-14 12:04:00|2584.69|2576.99|2585.05|2577.35|2585.6|2577.9|2584.69|2576.99|31
1647259450000|2022-03-14 12:04:10|2585.03|2577.33|2585.16|2577.46|2585.36|2577.66|2584.97|2577.27|32
1647259460000|2022-03-14 12:04:20|2585.11|2577.41|2585.13|2577.43|2585.43|2577.73|2584.99|2577.29|31
1647259470000|2022-03-14 12:04:30|2585.14|2577.44|2585.16|2577.46|2585.38|2577.68|2585.09|2577.39|28
1647259480000|2022-03-14 12:04:40|2585.09|2577.39|2585.42|2577.72|2585.42|2577.72|2584.49|2576.79|35
1647259490000|2022-03-14 12:04:50|2585.47|2577.77|2583.73|2576.03|2585.47|2577.77|2583.73|2576.03|30
1647259500000|2022-03-14 12:05:00|2583.71|2576.01|2584.23|2576.53|2584.27|2576.57|2583.67|2575.97|32
1647259510000|2022-03-14 12:05:10|2584.28|2576.58|2583.64|2575.94|2584.92|2577.22|2583.61|2575.91|36
1647259520000|2022-03-14 12:05:20|2583.65|2575.95|2583.8|2576.1|2583.9|2576.2|2583.57|2575.87|33
1647259530000|2022-03-14 12:05:30|2583.74|2576.04|2585.47|2577.77|2585.47|2577.77|2583.71|2576.01|36
1647259540000|2022-03-14 12:05:40|2585.52|2577.82|2584.52|2576.82|2585.75|2578.05|2584.48|2576.78|37
1647259550000|2022-03-14 12:05:50|2584.45|2576.75|2584.53|2576.83|2584.61|2576.91|2584.12|2576.42|33
1647259560000|2022-03-14 12:06:00|2584.54|2576.84|2585.09|2577.39|2585.09|2577.39|2584.32|2576.62|30
1647259570000|2022-03-14 12:06:10|2585.11|2577.41|2585.7|2578|2585.79|2578.09|2584.39|2576.69|31
1647259580000|2022-03-14 12:06:20|2585.8|2578.1|2585.77|2578.07|2585.82|2578.12|2584.97|2577.27|39
1647259590000|2022-03-14 12:06:30|2585.71|2578.01|2585.53|2577.83|2585.74|2578.04|2585.44|2577.74|33
1647259600000|2022-03-14 12:06:40|2585.52|2577.82|2585.61|2577.91|2585.61|2577.91|2585.34|2577.64|31
1647259610000|2022-03-14 12:06:50|2585.63|2577.93|2584.82|2577.12|2585.63|2577.93|2584.82|2577.12|26
1647259620000|2022-03-14 12:07:00|2584.81|2577.11|2584.46|2576.76|2584.96|2577.26|2584.43|2576.73|25
1647259630000|2022-03-14 12:07:10|2584.45|2576.75|2584.81|2577.11|2584.82|2577.12|2584.4|2576.7|32
1647259640000|2022-03-14 12:07:20|2584.83|2577.13|2584.69|2576.99|2584.93|2577.23|2584.68|2576.98|25
1647259650000|2022-03-14 12:07:30|2584.63|2576.93|2584.92|2577.22|2584.93|2577.23|2584.12|2576.42|26
1647259660000|2022-03-14 12:07:40|2584.89|2577.19|2585.18|2577.48|2585.18|2577.48|2584.72|2577.02|13
1647259670000|2022-03-14 12:07:50|2585.19|2577.49|2585.2|2577.5|2585.23|2577.53|2585.04|2577.34|22
1647259680000|2022-03-14 12:08:00|2585.18|2577.48|2585.84|2578.14|2585.84|2578.14|2585.18|2577.48|22
1647259690000|2022-03-14 12:08:10|2585.82|2578.12|2584.89|2577.19|2585.9|2578.2|2584.8|2577.1|31
1647259700000|2022-03-14 12:08:20|2584.97|2577.27|2585.2|2577.5|2585.21|2577.51|2584.89|2577.19|17
1647259710000|2022-03-14 12:08:30|2585.23|2577.53|2585.42|2577.72|2585.48|2577.78|2585.23|2577.53|29
1647259720000|2022-03-14 12:08:40|2585.44|2577.74|2585.09|2577.39|2585.5|2577.8|2585.09|2577.39|24
1647259730000|2022-03-14 12:08:50|2585.07|2577.37|2585.35|2577.65|2585.37|2577.67|2584.97|2577.27|29
1647259740000|2022-03-14 12:09:00|2585.39|2577.69|2586.35|2578.65|2586.9|2579.2|2585.33|2577.63|27
1647259750000|2022-03-14 12:09:10|2586.47|2578.77|2585.76|2578.06|2586.57|2578.87|2585.69|2577.99|34
1647259760000|2022-03-14 12:09:20|2585.79|2578.09|2585.4|2577.7|2585.79|2578.09|2584.96|2577.26|35
1647259770000|2022-03-14 12:09:30|2585.35|2577.65|2585.6|2577.9|2585.68|2577.98|2584.78|2577.08|32
1647259780000|2022-03-14 12:09:40|2585.61|2577.91|2585.44|2577.74|2585.61|2577.91|2585.19|2577.49|33
1647259790000|2022-03-14 12:09:50|2585.43|2577.73|2585.36|2577.66|2585.44|2577.74|2585.3|2577.6|17
1647259800000|2022-03-14 12:10:00|2585.35|2577.65|2584.7|2577|2585.4|2577.7|2584.65|2576.95|25
1647259810000|2022-03-14 12:10:10|2584.71|2577.01|2584.95|2577.25|2585.64|2577.94|2584.71|2577.01|31
1647259820000|2022-03-14 12:10:20|2584.9|2577.2|2584.31|2576.61|2584.91|2577.21|2584.08|2576.38|28
1647259830000|2022-03-14 12:10:30|2584.24|2576.54|2582.67|2574.97|2584.36|2576.66|2582.65|2574.95|22
1647259840000|2022-03-14 12:10:40|2582.4|2574.7|2581.49|2573.79|2582.8|2575.1|2581.45|2573.75|35
1647259850000|2022-03-14 12:10:50|2581.5|2573.8|2581.64|2573.94|2582.12|2574.42|2581.13|2573.43|34
1647259860000|2022-03-14 12:11:00|2581.62|2573.92|2581.7|2574|2581.79|2574.09|2581.53|2573.83|32
1647259870000|2022-03-14 12:11:10|2581.58|2573.88|2581.62|2573.92|2581.66|2573.96|2581.52|2573.82|25
1647259880000|2022-03-14 12:11:20|2581.66|2573.96|2581.1|2573.4|2582.32|2574.62|2581.1|2573.4|37
1647259890000|2022-03-14 12:11:30|2581.11|2573.41|2580.68|2572.98|2581.55|2573.85|2580.68|2572.98|31
1647259900000|2022-03-14 12:11:40|2580.93|2573.23|2578.34|2570.64|2580.93|2573.23|2578.34|2570.64|32
1647259910000|2022-03-14 12:11:50|2578.15|2570.45|2578.64|2570.94|2578.82|2571.12|2578.02|2570.32|40
1647259920000|2022-03-14 12:12:00|2578.62|2570.92|2578.53|2570.83|2579.16|2571.46|2578.5|2570.8|29
1647259930000|2022-03-14 12:12:10|2578.51|2570.81|2577.96|2570.26|2578.67|2570.97|2577.95|2570.25|25
1647259940000|2022-03-14 12:12:20|2577.94|2570.24|2578.46|2570.76|2578.74|2571.04|2577.94|2570.24|28
1647259950000|2022-03-14 12:12:30|2578.72|2571.02|2578.26|2570.56|2578.87|2571.17|2578.19|2570.49|35
1647259960000|2022-03-14 12:12:40|2578.24|2570.54|2578.21|2570.51|2578.92|2571.22|2578.1|2570.4|33
1647259970000|2022-03-14 12:12:50|2578.14|2570.44|2578.94|2571.24|2579.05|2571.35|2578.14|2570.44|32
1647259980000|2022-03-14 12:13:00|2578.89|2571.19|2579.35|2571.65|2579.35|2571.65|2578.64|2570.94|34
1647259990000|2022-03-14 12:13:10|2579.03|2571.33|2579.3|2571.6|2579.4|2571.7|2579|2571.3|30
1647260000000|2022-03-14 12:13:20|2579.27|2571.57|2578.33|2570.63|2579.27|2571.57|2578.25|2570.55|38
1647260010000|2022-03-14 12:13:30|2578.27|2570.57|2577.82|2570.12|2578.47|2570.77|2577.75|2570.05|30
1647260020000|2022-03-14 12:13:40|2577.76|2570.06|2577.57|2569.87|2577.92|2570.22|2577.02|2569.32|32
1647260030000|2022-03-14 12:13:50|2577.62|2569.92|2575.99|2568.29|2577.62|2569.92|2575.99|2568.29|35
1647260040000|2022-03-14 12:14:00|2575.88|2568.18|2576.9|2569.2|2577.64|2569.94|2575.68|2567.98|38
1647260050000|2022-03-14 12:14:10|2577.1|2569.4|2577.22|2569.52|2577.29|2569.59|2576.07|2568.37|36
1647260060000|2022-03-14 12:14:20|2577.24|2569.54|2578.44|2570.74|2578.99|2571.29|2577.24|2569.54|39
1647260070000|2022-03-14 12:14:30|2578.54|2570.84|2578.43|2570.73|2578.8|2571.1|2578.42|2570.72|35
1647260080000|2022-03-14 12:14:40|2578.44|2570.74|2578.01|2570.31|2578.48|2570.78|2577.37|2569.67|38
1647260090000|2022-03-14 12:14:50|2577.93|2570.23|2577.68|2569.98|2577.93|2570.23|2577.33|2569.63|38
1647260100000|2022-03-14 12:15:00|2577.67|2569.97|2578.36|2570.66|2578.36|2570.66|2577.47|2569.77|37
1647260110000|2022-03-14 12:15:10|2578.29|2570.59|2579.48|2571.78|2579.81|2572.11|2578.29|2570.59|36
1647260120000|2022-03-14 12:15:20|2579.28|2571.58|2578.96|2571.26|2579.28|2571.58|2578.61|2570.91|33
1647260130000|2022-03-14 12:15:30|2578.95|2571.25|2580.2|2572.5|2580.55|2572.85|2578.94|2571.24|34
1647260140000|2022-03-14 12:15:40|2580.23|2572.53|2580.82|2573.12|2580.82|2573.12|2580.07|2572.37|25
1647260150000|2022-03-14 12:15:50|2580.97|2573.27|2582.53|2574.83|2583.4|2575.7|2580.97|2573.27|36
1647260160000|2022-03-14 12:16:00|2582.54|2574.84|2582.2|2574.5|2582.74|2575.04|2581.73|2574.03|34
1647260170000|2022-03-14 12:16:10|2582.19|2574.49|2582.03|2574.33|2582.21|2574.51|2581.73|2574.03|32
1647260180000|2022-03-14 12:16:20|2582.02|2574.32|2581.61|2573.91|2582.02|2574.32|2581.44|2573.74|35
1647260190000|2022-03-14 12:16:30|2581.6|2573.9|2581.42|2573.72|2581.86|2574.16|2581.37|2573.67|31
1647260200000|2022-03-14 12:16:40|2581.51|2573.81|2581.49|2573.79|2581.51|2573.81|2581.34|2573.64|29
1647260210000|2022-03-14 12:16:50|2581.47|2573.77|2580.91|2573.21|2581.51|2573.81|2580.42|2572.72|34
1647260220000|2022-03-14 12:17:00|2581.02|2573.32|2581.04|2573.34|2581.28|2573.58|2580.88|2573.18|36
1647260230000|2022-03-14 12:17:10|2581.03|2573.33|2580.34|2572.64|2581.03|2573.33|2580.16|2572.46|33
1647260240000|2022-03-14 12:17:20|2580.3|2572.6|2579.75|2572.05|2580.3|2572.6|2579.65|2571.95|36
1647260250000|2022-03-14 12:17:30|2579.64|2571.94|2578.91|2571.21|2579.72|2572.02|2578.72|2571.02|35
1647260260000|2022-03-14 12:17:40|2578.92|2571.22|2578.93|2571.23|2579|2571.3|2578.64|2570.94|35
1647260270000|2022-03-14 12:17:50|2579.06|2571.36|2578.54|2570.84|2579.06|2571.36|2578.54|2570.84|29
1647260280000|2022-03-14 12:18:00|2578.86|2571.16|2578.15|2570.45|2578.95|2571.25|2577.74|2570.04|32
1647260290000|2022-03-14 12:18:10|2578.19|2570.49|2578.06|2570.36|2578.24|2570.54|2577.84|2570.14|34
1647260300000|2022-03-14 12:18:20|2578.1|2570.4|2576.89|2569.19|2578.21|2570.51|2576.77|2569.07|37
1647260310000|2022-03-14 12:18:30|2576.91|2569.21|2576.49|2568.79|2577.08|2569.38|2576.12|2568.42|32
1647260320000|2022-03-14 12:18:40|2576.5|2568.8|2578.3|2570.6|2578.42|2570.72|2576.5|2568.8|35
1647260330000|2022-03-14 12:18:50|2578.35|2570.65|2577.69|2569.99|2578.61|2570.91|2577.69|2569.99|38
1647260340000|2022-03-14 12:19:00|2577.75|2570.05|2578.49|2570.79|2578.49|2570.79|2577.67|2569.97|35
1647260350000|2022-03-14 12:19:10|2578.43|2570.73|2577.88|2570.18|2578.49|2570.79|2577.46|2569.76|39
1647260360000|2022-03-14 12:19:20|2577.89|2570.19|2577.48|2569.78|2577.98|2570.28|2577.48|2569.78|33
1647260370000|2022-03-14 12:19:30|2577.43|2569.73|2577.82|2570.12|2577.82|2570.12|2577.26|2569.56|36
1647260380000|2022-03-14 12:19:40|2577.89|2570.19|2577.8|2570.1|2577.96|2570.26|2577.42|2569.72|32
1647260390000|2022-03-14 12:19:50|2577.79|2570.09|2576.87|2569.17|2577.96|2570.26|2576.71|2569.01|30
1647260400000|2022-03-14 12:20:00|2577.01|2569.31|2577.54|2569.84|2577.54|2569.84|2576.86|2569.16|31
1647260410000|2022-03-14 12:20:10|2577.56|2569.86|2578.71|2571.01|2579.18|2571.48|2577.56|2569.86|36
1647260420000|2022-03-14 12:20:20|2578.72|2571.02|2578.68|2570.98|2578.94|2571.24|2578.68|2570.98|21
1647260430000|2022-03-14 12:20:30|2578.63|2570.93|2578.68|2570.98|2578.83|2571.13|2578.57|2570.87|24
1647260440000|2022-03-14 12:20:40|2578.77|2571.07|2578.71|2571.01|2578.92|2571.22|2578.68|2570.98|30
1647260450000|2022-03-14 12:20:50|2578.76|2571.06|2578.71|2571.01|2578.8|2571.1|2578.56|2570.86|28
1647260460000|2022-03-14 12:21:00|2578.72|2571.02|2578.52|2570.82|2578.73|2571.03|2578.52|2570.82|28
1647260470000|2022-03-14 12:21:10|2578.3|2570.6|2578.37|2570.67|2578.37|2570.67|2577.72|2570.02|31
1647260480000|2022-03-14 12:21:20|2578.41|2570.71|2580.65|2572.95|2580.92|2573.22|2578.22|2570.52|39
1647260490000|2022-03-14 12:21:30|2580.6|2572.9|2579.48|2571.78|2580.69|2572.99|2579.46|2571.76|25
1647260500000|2022-03-14 12:21:40|2579.49|2571.79|2579.49|2571.79|2580.04|2572.34|2579.49|2571.79|27
1647260510000|2022-03-14 12:21:50|2579.5|2571.8|2579.27|2571.57|2579.6|2571.9|2579.21|2571.51|36
1647260520000|2022-03-14 12:22:00|2579.26|2571.56|2578.66|2570.96|2579.29|2571.59|2578.37|2570.67|36
1647260530000|2022-03-14 12:22:10|2578.59|2570.89|2578.45|2570.75|2578.7|2571|2577.96|2570.26|37
1647260540000|2022-03-14 12:22:20|2578.53|2570.83|2579.18|2571.48|2579.33|2571.63|2578.44|2570.74|36
1647260550000|2022-03-14 12:22:30|2579.2|2571.5|2579.29|2571.59|2579.91|2572.21|2579.16|2571.46|34
1647260560000|2022-03-14 12:22:40|2579.2|2571.5|2578.22|2570.52|2579.2|2571.5|2578.14|2570.44|38
1647260570000|2022-03-14 12:22:50|2578.29|2570.59|2578.55|2570.85|2578.77|2571.07|2578.26|2570.56|34
1647260580000|2022-03-14 12:23:00|2578.59|2570.89|2578.45|2570.75|2578.71|2571.01|2578.45|2570.75|33
1647260590000|2022-03-14 12:23:10|2578.41|2570.71|2577.61|2569.91|2578.52|2570.82|2577.46|2569.76|31
1647260600000|2022-03-14 12:23:20|2577.62|2569.92|2577.61|2569.91|2578.11|2570.41|2577.05|2569.35|33
1647260610000|2022-03-14 12:23:30|2577.77|2570.07|2579.08|2571.38|2579.25|2571.55|2577.77|2570.07|37
1647260620000|2022-03-14 12:23:40|2579.12|2571.42|2578.7|2571|2579.12|2571.42|2578.37|2570.67|37
1647260630000|2022-03-14 12:23:50|2578.74|2571.04|2579.68|2571.98|2579.86|2572.16|2578.6|2570.9|33
1647260640000|2022-03-14 12:24:00|2579.72|2572.02|2580.34|2572.64|2580.4|2572.7|2579.72|2572.02|35
1647260650000|2022-03-14 12:24:10|2580.19|2572.49|2580.44|2572.74|2580.81|2573.11|2580.16|2572.46|37
1647260660000|2022-03-14 12:24:20|2580.57|2572.87|2580.26|2572.56|2580.65|2572.95|2580.26|2572.56|26
1647260670000|2022-03-14 12:24:30|2580.36|2572.66|2580.14|2572.44|2580.64|2572.94|2580.07|2572.37|36
1647260680000|2022-03-14 12:24:40|2580.03|2572.33|2579.28|2571.58|2580.03|2572.33|2579.01|2571.31|35
1647260690000|2022-03-14 12:24:50|2579.26|2571.56|2579.25|2571.55|2579.37|2571.67|2579.03|2571.33|31
1647260700000|2022-03-14 12:25:00|2579.23|2571.53|2579.2|2571.5|2579.85|2572.15|2579.04|2571.34|38
1647260710000|2022-03-14 12:25:10|2579.21|2571.51|2579.51|2571.81|2579.52|2571.82|2579.2|2571.5|20
1647260720000|2022-03-14 12:25:20|2579.49|2571.79|2578.26|2570.56|2579.49|2571.79|2578.26|2570.56|34
1647260730000|2022-03-14 12:25:30|2578.3|2570.6|2578.19|2570.49|2578.3|2570.6|2577.82|2570.12|30
1647260740000|2022-03-14 12:25:40|2578.18|2570.48|2578.07|2570.37|2578.6|2570.9|2578.07|2570.37|32
1647260750000|2022-03-14 12:25:50|2577.98|2570.28|2577.95|2570.25|2578.33|2570.63|2577.88|2570.18|35
1647260760000|2022-03-14 12:26:00|2577.97|2570.27|2578.14|2570.44|2578.5|2570.8|2577.97|2570.27|25
1647260770000|2022-03-14 12:26:10|2578.04|2570.34|2576.74|2569.04|2578.04|2570.34|2576.64|2568.94|33
1647260780000|2022-03-14 12:26:20|2576.75|2569.05|2577.03|2569.33|2577.05|2569.35|2576.75|2569.05|32
1647260790000|2022-03-14 12:26:30|2577.02|2569.32|2577.77|2570.07|2577.9|2570.2|2577|2569.3|34
1647260800000|2022-03-14 12:26:40|2577.76|2570.06|2577.39|2569.69|2577.82|2570.12|2576.94|2569.24|35
1647260810000|2022-03-14 12:26:50|2577.35|2569.65|2577.35|2569.65|2577.45|2569.75|2577.18|2569.48|30
1647260820000|2022-03-14 12:27:00|2577.37|2569.67|2577.43|2569.73|2577.66|2569.96|2577.37|2569.67|28
1647260830000|2022-03-14 12:27:10|2577.41|2569.71|2577.86|2570.16|2577.92|2570.22|2577.41|2569.71|20
1647260840000|2022-03-14 12:27:20|2577.94|2570.24|2579.47|2571.77|2579.65|2571.95|2577.86|2570.16|22
1647260850000|2022-03-14 12:27:30|2579.52|2571.82|2579.6|2571.9|2579.82|2572.12|2579.4|2571.7|18
1647260860000|2022-03-14 12:27:40|2579.49|2571.79|2579.45|2571.75|2579.59|2571.89|2579.29|2571.59|19
1647260870000|2022-03-14 12:27:50|2579.44|2571.74|2578.71|2571.01|2579.87|2572.17|2578.51|2570.81|37
1647260880000|2022-03-14 12:28:00|2578.6|2570.9|2578.66|2570.96|2579.06|2571.36|2578.56|2570.86|33
1647260890000|2022-03-14 12:28:10|2578.67|2570.97|2578.57|2570.87|2578.69|2570.99|2578.57|2570.87|11
1647260900000|2022-03-14 12:28:20|2578.56|2570.86|2578.25|2570.55|2578.56|2570.86|2577.88|2570.18|37
1647260910000|2022-03-14 12:28:30|2578.24|2570.54|2578.39|2570.69|2578.47|2570.77|2578.18|2570.48|19
1647260920000|2022-03-14 12:28:40|2578.38|2570.68|2578.27|2570.57|2578.39|2570.69|2578.27|2570.57|20
1647260930000|2022-03-14 12:28:50|2578.26|2570.56|2578.27|2570.57|2578.31|2570.61|2578.21|2570.51|22
1647260940000|2022-03-14 12:29:00|2578.3|2570.6|2578.28|2570.58|2578.36|2570.66|2578.25|2570.55|23
1647260950000|2022-03-14 12:29:10|2578.27|2570.57|2578.31|2570.61|2578.64|2570.94|2578.2|2570.5|33
1647260960000|2022-03-14 12:29:20|2578.28|2570.58|2578.42|2570.72|2578.55|2570.85|2578.25|2570.55|33
1647260970000|2022-03-14 12:29:30|2578.43|2570.73|2578.41|2570.71|2578.5|2570.8|2578.3|2570.6|31
1647260980000|2022-03-14 12:29:40|2578.35|2570.65|2578.13|2570.43|2578.48|2570.78|2578.1|2570.4|27
1647260990000|2022-03-14 12:29:50|2578.1|2570.4|2578.02|2570.32|2578.19|2570.49|2577.98|2570.28|26
1647261000000|2022-03-14 12:30:00|2578.06|2570.36|2578.19|2570.49|2578.28|2570.58|2578.06|2570.36|29
1647261010000|2022-03-14 12:30:10|2578.14|2570.44|2577.86|2570.16|2578.19|2570.49|2577.7|2570|35
1647261020000|2022-03-14 12:30:20|2577.89|2570.19|2577.55|2569.85|2578.16|2570.46|2577.54|2569.84|35
1647261030000|2022-03-14 12:30:30|2577.71|2570.01|2577.6|2569.9|2577.77|2570.07|2577.36|2569.66|35
1647261040000|2022-03-14 12:30:40|2577.57|2569.87|2577.48|2569.78|2577.57|2569.87|2577.14|2569.44|30
1647261050000|2022-03-14 12:30:50|2577.46|2569.76|2577.82|2570.12|2577.9|2570.2|2577.39|2569.69|36
1647261060000|2022-03-14 12:31:00|2577.83|2570.13|2577.3|2569.6|2577.96|2570.26|2577.3|2569.6|30
1647261070000|2022-03-14 12:31:10|2577.29|2569.59|2577.17|2569.47|2577.64|2569.94|2576.92|2569.22|30
1647261080000|2022-03-14 12:31:20|2577.08|2569.38|2577.6|2569.9|2577.65|2569.95|2576.92|2569.22|34
1647261090000|2022-03-14 12:31:30|2577.43|2569.73|2576.97|2569.27|2577.73|2570.03|2576.97|2569.27|35
1647261100000|2022-03-14 12:31:40|2576.95|2569.25|2576.7|2569|2576.98|2569.28|2576.63|2568.93|30
1647261110000|2022-03-14 12:31:50|2576.67|2568.97|2576.41|2568.71|2576.78|2569.08|2576.3|2568.6|34
1647261120000|2022-03-14 12:32:00|2576.42|2568.72|2575.99|2568.29|2576.52|2568.82|2575.99|2568.29|31
1647261130000|2022-03-14 12:32:10|2576.1|2568.4|2576.28|2568.58|2576.3|2568.6|2575.94|2568.24|33
1647261140000|2022-03-14 12:32:20|2576.26|2568.56|2576.64|2568.94|2576.64|2568.94|2576.12|2568.42|29
1647261150000|2022-03-14 12:32:30|2576.74|2569.04|2576.93|2569.23|2577.21|2569.51|2576.72|2569.02|33
1647261160000|2022-03-14 12:32:40|2576.89|2569.19|2576.46|2568.76|2577.05|2569.35|2575.78|2568.08|38
1647261170000|2022-03-14 12:32:50|2576.44|2568.74|2576.21|2568.51|2576.62|2568.92|2576.17|2568.47|30
1647261180000|2022-03-14 12:33:00|2576.33|2568.63|2576.37|2568.67|2576.5|2568.8|2576.27|2568.57|29
1647261190000|2022-03-14 12:33:10|2576.4|2568.7|2576.35|2568.65|2576.59|2568.89|2576.19|2568.49|31
1647261200000|2022-03-14 12:33:20|2576.34|2568.64|2576.24|2568.54|2576.46|2568.76|2576.12|2568.42|30
1647261210000|2022-03-14 12:33:30|2576.27|2568.57|2576.61|2568.91|2576.8|2569.1|2576.2|2568.5|25
1647261220000|2022-03-14 12:33:40|2576.6|2568.9|2576.88|2569.18|2576.88|2569.18|2576.47|2568.77|26
1647261230000|2022-03-14 12:33:50|2576.86|2569.16|2577.78|2570.08|2577.81|2570.11|2576.86|2569.16|33
1647261240000|2022-03-14 12:34:00|2577.76|2570.06|2579.23|2571.53|2579.29|2571.59|2577.76|2570.06|35
1647261250000|2022-03-14 12:34:10|2579.24|2571.54|2579.38|2571.68|2579.39|2571.69|2579.16|2571.46|31
1647261260000|2022-03-14 12:34:20|2579.41|2571.71|2579.49|2571.79|2579.49|2571.79|2578.89|2571.19|28
1647261270000|2022-03-14 12:34:30|2579.43|2571.73|2579.71|2572.01|2579.82|2572.12|2579.39|2571.69|32
1647261280000|2022-03-14 12:34:40|2579.77|2572.07|2579.66|2571.96|2580.07|2572.37|2579.66|2571.96|19
1647261290000|2022-03-14 12:34:50|2579.35|2571.65|2579.71|2572.01|2579.73|2572.03|2579.28|2571.58|30
1647261300000|2022-03-14 12:35:00|2579.63|2571.93|2579.38|2571.68|2579.66|2571.96|2579.28|2571.58|27
1647261310000|2022-03-14 12:35:10|2579.37|2571.67|2579.56|2571.86|2579.56|2571.86|2579.27|2571.57|31
1647261320000|2022-03-14 12:35:20|2579.53|2571.83|2579.6|2571.9|2579.75|2572.05|2579.53|2571.83|30
1647261330000|2022-03-14 12:35:30|2579.59|2571.89|2579.17|2571.47|2579.67|2571.97|2579.17|2571.47|31
1647261340000|2022-03-14 12:35:40|2579.18|2571.48|2579.11|2571.41|2579.21|2571.51|2578.89|2571.19|29
1647261350000|2022-03-14 12:35:50|2579.09|2571.39|2579.04|2571.34|2579.1|2571.4|2578.8|2571.1|28
1647261360000|2022-03-14 12:36:00|2579.02|2571.32|2579.02|2571.32|2579.16|2571.46|2578.95|2571.25|31
1647261370000|2022-03-14 12:36:10|2579.03|2571.33|2578.95|2571.25|2579.14|2571.44|2578.93|2571.23|19
1647261380000|2022-03-14 12:36:20|2578.93|2571.23|2578.36|2570.66|2578.94|2571.24|2578.36|2570.66|21
1647261390000|2022-03-14 12:36:30|2578.32|2570.62|2578.23|2570.53|2578.32|2570.62|2577.8|2570.1|31
1647261400000|2022-03-14 12:36:40|2578.18|2570.48|2578.33|2570.63|2578.42|2570.72|2578.18|2570.48|27
1647261410000|2022-03-14 12:36:50|2578.34|2570.64|2578.41|2570.71|2578.46|2570.76|2578.3|2570.6|14
1647261420000|2022-03-14 12:37:00|2578.37|2570.67|2578.5|2570.8|2578.56|2570.86|2578.34|2570.64|20
1647261430000|2022-03-14 12:37:10|2578.47|2570.77|2572.76|2565.06|2578.47|2570.77|2572.76|2565.06|36
1647261440000|2022-03-14 12:37:20|2573.83|2566.13|2573.97|2566.27|2574.24|2566.54|2571.72|2564.02|37
1647261450000|2022-03-14 12:37:30|2573.98|2566.28|2575.6|2567.9|2575.63|2567.93|2573.98|2566.28|40
1647261460000|2022-03-14 12:37:40|2575.74|2568.04|2575.74|2568.04|2576.54|2568.84|2575.71|2568.01|34
1647261470000|2022-03-14 12:37:50|2575.95|2568.25|2574.63|2566.93|2576.18|2568.48|2574.49|2566.79|37
1647261480000|2022-03-14 12:38:00|2574.71|2567.01|2574.81|2567.11|2575.3|2567.6|2574.71|2567.01|34
1647261490000|2022-03-14 12:38:10|2574.75|2567.05|2575.08|2567.38|2575.08|2567.38|2574.16|2566.46|36
1647261500000|2022-03-14 12:38:20|2575.18|2567.48|2575.38|2567.68|2576.09|2568.39|2575.18|2567.48|38
1647261510000|2022-03-14 12:38:30|2575.37|2567.67|2574.91|2567.21|2575.37|2567.67|2574.45|2566.75|32
1647261520000|2022-03-14 12:38:40|2575|2567.3|2575.09|2567.39|2575.09|2567.39|2574.91|2567.21|22
1647261530000|2022-03-14 12:38:50|2575.08|2567.38|2574.8|2567.1|2575.11|2567.41|2574.8|2567.1|26
1647261540000|2022-03-14 12:39:00|2574.62|2566.92|2575.31|2567.61|2575.66|2567.96|2574.46|2566.76|36
1647261550000|2022-03-14 12:39:10|2575.22|2567.52|2575.13|2567.43|2575.27|2567.57|2575.13|2567.43|23
1647261560000|2022-03-14 12:39:20|2575.15|2567.45|2575.18|2567.48|2575.22|2567.52|2575.13|2567.43|17
1647261570000|2022-03-14 12:39:30|2575.23|2567.53|2575.51|2567.81|2575.57|2567.87|2575.17|2567.47|29
1647261580000|2022-03-14 12:39:40|2575.53|2567.83|2575.52|2567.82|2575.63|2567.93|2575.39|2567.69|23
1647261590000|2022-03-14 12:39:50|2575.51|2567.81|2575.27|2567.57|2575.51|2567.81|2575.08|2567.38|22
1647261600000|2022-03-14 12:40:00|2575.23|2567.53|2576.24|2568.54|2576.24|2568.54|2575.22|2567.52|34
1647261610000|2022-03-14 12:40:10|2576.47|2568.77|2577.52|2569.82|2578.04|2570.34|2576.47|2568.77|37
1647261620000|2022-03-14 12:40:20|2577.53|2569.83|2577.04|2569.34|2577.53|2569.83|2576.74|2569.04|36
1647261630000|2022-03-14 12:40:30|2577.05|2569.35|2576.99|2569.29|2577.17|2569.47|2576.56|2568.86|25
1647261640000|2022-03-14 12:40:40|2577.01|2569.31|2576.25|2568.55|2577.01|2569.31|2576.17|2568.47|32
1647261650000|2022-03-14 12:40:50|2576.12|2568.42|2576.91|2569.21|2576.93|2569.23|2576.11|2568.41|26
1647261660000|2022-03-14 12:41:00|2576.89|2569.19|2578.12|2570.42|2578.49|2570.79|2576.88|2569.18|34
1647261670000|2022-03-14 12:41:10|2578.08|2570.38|2578.12|2570.42|2578.14|2570.44|2577.94|2570.24|27
1647261680000|2022-03-14 12:41:20|2578.13|2570.43|2578.06|2570.36|2578.17|2570.47|2578.03|2570.33|26
1647261690000|2022-03-14 12:41:30|2578.1|2570.4|2577.31|2569.61|2578.1|2570.4|2577.28|2569.58|31
1647261700000|2022-03-14 12:41:40|2577.32|2569.62|2577.26|2569.56|2577.36|2569.66|2577.26|2569.56|22
1647261710000|2022-03-14 12:41:50|2577.28|2569.58|2577.37|2569.67|2577.51|2569.81|2577.28|2569.58|30
1647261720000|2022-03-14 12:42:00|2577.35|2569.65|2577.68|2569.98|2577.73|2570.03|2577.28|2569.58|29
1647261730000|2022-03-14 12:42:10|2577.67|2569.97|2577.24|2569.54|2577.68|2569.98|2577.21|2569.51|27
1647261740000|2022-03-14 12:42:20|2577.19|2569.49|2577.7|2570|2577.7|2570|2576.86|2569.16|36
1647261750000|2022-03-14 12:42:30|2577.66|2569.96|2577.7|2570|2577.85|2570.15|2577.63|2569.93|30
1647261760000|2022-03-14 12:42:40|2577.68|2569.98|2577.6|2569.9|2577.76|2570.06|2577.56|2569.86|25
1647261770000|2022-03-14 12:42:50|2577.34|2569.64|2577.46|2569.76|2577.66|2569.96|2577.25|2569.55|32
1647261780000|2022-03-14 12:43:00|2577.41|2569.71|2577.6|2569.9|2577.67|2569.97|2577.41|2569.71|29
1647261790000|2022-03-14 12:43:10|2577.65|2569.95|2577.5|2569.8|2577.67|2569.97|2577.5|2569.8|18
1647261800000|2022-03-14 12:43:20|2577.45|2569.75|2577.15|2569.45|2577.46|2569.76|2577.02|2569.32|25
1647261810000|2022-03-14 12:43:30|2577.24|2569.54|2575.76|2568.06|2577.29|2569.59|2575.76|2568.06|32
1647261820000|2022-03-14 12:43:40|2575.7|2568|2576.1|2568.4|2576.11|2568.41|2574.83|2567.13|34
1647261830000|2022-03-14 12:43:50|2576.11|2568.41|2576.03|2568.33|2576.33|2568.63|2575.98|2568.28|34
1647261840000|2022-03-14 12:44:00|2576.11|2568.41|2577.56|2569.86|2577.67|2569.97|2576.06|2568.36|31
1647261850000|2022-03-14 12:44:10|2577.61|2569.91|2575.66|2567.96|2577.61|2569.91|2575.66|2567.96|32
1647261860000|2022-03-14 12:44:20|2575.62|2567.92|2575.96|2568.26|2575.96|2568.26|2575.03|2567.33|38
1647261870000|2022-03-14 12:44:30|2575.95|2568.25|2576.26|2568.56|2576.41|2568.71|2575.94|2568.24|27
1647261880000|2022-03-14 12:44:40|2576.2|2568.5|2576.36|2568.66|2576.42|2568.72|2576.09|2568.39|33
1647261890000|2022-03-14 12:44:50|2576.34|2568.64|2576.5|2568.8|2576.5|2568.8|2576.19|2568.49|31
1647261900000|2022-03-14 12:45:00|2576.57|2568.87|2577.17|2569.47|2577.69|2569.99|2576.54|2568.84|35
1647261910000|2022-03-14 12:45:10|2577.13|2569.43|2576.79|2569.09|2577.13|2569.43|2576.26|2568.56|38
1647261920000|2022-03-14 12:45:20|2576.86|2569.16|2576.32|2568.62|2577.34|2569.64|2576.32|2568.62|37
1647261930000|2022-03-14 12:45:30|2576.29|2568.59|2576.81|2569.11|2576.87|2569.17|2576.15|2568.45|34
1647261940000|2022-03-14 12:45:40|2576.83|2569.13|2576.4|2568.7|2576.83|2569.13|2576.37|2568.67|25
1647261950000|2022-03-14 12:45:50|2576.39|2568.69|2576.37|2568.67|2576.61|2568.91|2576.37|2568.67|23
1647261960000|2022-03-14 12:46:00|2576.26|2568.56|2576.09|2568.39|2576.26|2568.56|2576.08|2568.38|31
1647261970000|2022-03-14 12:46:10|2576.08|2568.38|2575.07|2567.37|2576.17|2568.47|2574.99|2567.29|32
1647261980000|2022-03-14 12:46:20|2575.05|2567.35|2575.31|2567.61|2575.4|2567.7|2574.98|2567.28|32
1647261990000|2022-03-14 12:46:30|2575.05|2567.35|2575.12|2567.42|2575.42|2567.72|2575.05|2567.35|13
1647262000000|2022-03-14 12:46:40|2575.09|2567.39|2575.35|2567.65|2575.35|2567.65|2574.98|2567.28|13
1647262010000|2022-03-14 12:46:50|2575.23|2567.53|2575.6|2567.9|2575.72|2568.02|2575.23|2567.53|27
1647262020000|2022-03-14 12:47:00|2575.68|2567.98|2575.44|2567.74|2575.68|2567.98|2575.38|2567.68|26
1647262030000|2022-03-14 12:47:10|2575.48|2567.78|2575.04|2567.34|2575.48|2567.78|2574.83|2567.13|27
1647262040000|2022-03-14 12:47:20|2575.3|2567.6|2575.41|2567.71|2575.99|2568.29|2575.3|2567.6|31
1647262050000|2022-03-14 12:47:30|2575.42|2567.72|2575.43|2567.73|2575.51|2567.81|2575.19|2567.49|23
1647262060000|2022-03-14 12:47:40|2575.47|2567.77|2575.27|2567.57|2575.55|2567.85|2575.06|2567.36|30
1647262070000|2022-03-14 12:47:50|2575.26|2567.56|2575.46|2567.76|2575.46|2567.76|2575.07|2567.37|25
1647262080000|2022-03-14 12:48:00|2575.47|2567.77|2574.91|2567.21|2575.65|2567.95|2574.91|2567.21|33
1647262090000|2022-03-14 12:48:10|2574.7|2567|2574.58|2566.88|2574.92|2567.22|2574.49|2566.79|32
1647262100000|2022-03-14 12:48:20|2574.56|2566.86|2574.51|2566.81|2574.58|2566.88|2574.32|2566.62|29
1647262110000|2022-03-14 12:48:30|2574.52|2566.82|2575.17|2567.47|2575.33|2567.63|2574.44|2566.74|31
1647262120000|2022-03-14 12:48:40|2575.01|2567.31|2575.78|2568.08|2575.82|2568.12|2575.01|2567.31|29
1647262130000|2022-03-14 12:48:50|2575.77|2568.07|2575.86|2568.16|2575.86|2568.16|2575.7|2568|16
1647262140000|2022-03-14 12:49:00|2575.84|2568.14|2575.46|2567.76|2575.87|2568.17|2575.46|2567.76|21
1647262150000|2022-03-14 12:49:10|2575.67|2567.97|2575.57|2567.87|2575.81|2568.11|2575.44|2567.74|31
1647262160000|2022-03-14 12:49:20|2575.59|2567.89|2575.43|2567.73|2575.59|2567.89|2575.41|2567.71|17
1647262170000|2022-03-14 12:49:30|2575.41|2567.71|2575.49|2567.79|2575.82|2568.12|2575.4|2567.7|25
1647262180000|2022-03-14 12:49:40|2575.45|2567.75|2577.01|2569.31|2577.09|2569.39|2575.45|2567.75|34
1647262190000|2022-03-14 12:49:50|2577.05|2569.35|2577.47|2569.77|2577.47|2569.77|2576.92|2569.22|27
1647262200000|2022-03-14 12:50:00|2577.45|2569.75|2578.54|2570.84|2578.54|2570.84|2577.33|2569.63|28
1647262210000|2022-03-14 12:50:10|2578.55|2570.85|2579.07|2571.37|2579.59|2571.89|2578.54|2570.84|29
1647262220000|2022-03-14 12:50:20|2579.06|2571.36|2577.23|2569.53|2579.11|2571.41|2577.05|2569.35|30
1647262230000|2022-03-14 12:50:30|2577.25|2569.55|2577.88|2570.18|2578.53|2570.83|2577.25|2569.55|31
1647262240000|2022-03-14 12:50:40|2577.87|2570.17|2577.88|2570.18|2578.13|2570.43|2577.77|2570.07|32
1647262250000|2022-03-14 12:50:50|2577.9|2570.2|2575.54|2567.84|2577.98|2570.28|2575.52|2567.82|33
1647262260000|2022-03-14 12:51:00|2575.52|2567.82|2574.42|2566.72|2575.62|2567.92|2574.39|2566.69|39
1647262270000|2022-03-14 12:51:10|2574.29|2566.59|2575.55|2567.85|2576.36|2568.66|2574.29|2566.59|36
1647262280000|2022-03-14 12:51:20|2575.64|2567.94|2575.57|2567.87|2576.06|2568.36|2575.43|2567.73|29
1647262290000|2022-03-14 12:51:30|2575.37|2567.67|2574.47|2566.77|2575.58|2567.88|2574.47|2566.77|23
1647262300000|2022-03-14 12:51:40|2574.44|2566.74|2573.16|2565.46|2574.47|2566.77|2573.06|2565.36|29
1647262310000|2022-03-14 12:51:50|2573.17|2565.47|2573.64|2565.94|2573.84|2566.14|2572.91|2565.21|24
1647262320000|2022-03-14 12:52:00|2573.6|2565.9|2573.69|2565.99|2573.74|2566.04|2573.48|2565.78|21
1647262330000|2022-03-14 12:52:10|2573.74|2566.04|2573.67|2565.97|2573.9|2566.2|2573.66|2565.96|17
1647262340000|2022-03-14 12:52:20|2573.65|2565.95|2572.97|2565.27|2573.96|2566.26|2572.97|2565.27|33
1647262350000|2022-03-14 12:52:30|2573.38|2565.68|2573.57|2565.87|2573.66|2565.96|2573.33|2565.63|33
1647262360000|2022-03-14 12:52:40|2573.6|2565.9|2573.3|2565.6|2573.87|2566.17|2573.11|2565.41|33
1647262370000|2022-03-14 12:52:50|2573.29|2565.59|2572.71|2565.01|2573.31|2565.61|2572.54|2564.84|28
1647262380000|2022-03-14 12:53:00|2572.72|2565.02|2572.68|2564.98|2572.75|2565.05|2572.65|2564.95|24
1647262390000|2022-03-14 12:53:10|2572.61|2564.91|2572.23|2564.53|2572.61|2564.91|2571.99|2564.29|36
1647262400000|2022-03-14 12:53:20|2572.2|2564.5|2570.57|2562.87|2572.36|2564.66|2570.57|2562.87|33
1647262410000|2022-03-14 12:53:30|2570.8|2563.1|2571.64|2563.94|2572.07|2564.37|2570.47|2562.77|36
1647262420000|2022-03-14 12:53:40|2571.58|2563.88|2572.4|2564.7|2572.84|2565.14|2571.58|2563.88|37
1647262430000|2022-03-14 12:53:50|2572.45|2564.75|2571.52|2563.82|2572.45|2564.75|2571.51|2563.81|33
1647262440000|2022-03-14 12:54:00|2571.62|2563.92|2570.91|2563.21|2571.64|2563.94|2570.71|2563.01|35
1647262450000|2022-03-14 12:54:10|2570.96|2563.26|2571.51|2563.81|2571.58|2563.88|2570.83|2563.13|36
1647262460000|2022-03-14 12:54:20|2571.5|2563.8|2572|2564.3|2572|2564.3|2571.24|2563.54|34
1647262470000|2022-03-14 12:54:30|2572.47|2564.77|2575.06|2567.36|2575.15|2567.45|2572.47|2564.77|35
1647262480000|2022-03-14 12:54:40|2575.08|2567.38|2574.63|2566.93|2575.1|2567.4|2574.06|2566.36|32
1647262490000|2022-03-14 12:54:50|2574.64|2566.94|2574.58|2566.88|2574.93|2567.23|2574.1|2566.4|34
1647262500000|2022-03-14 12:55:00|2574.49|2566.79|2573.35|2565.65|2574.58|2566.88|2573.27|2565.57|24
1647262510000|2022-03-14 12:55:10|2573.34|2565.64|2573.97|2566.27|2573.98|2566.28|2573.26|2565.56|29
1647262520000|2022-03-14 12:55:20|2573.98|2566.28|2574.37|2566.67|2574.47|2566.77|2573.88|2566.18|24
1647262530000|2022-03-14 12:55:30|2574.36|2566.66|2574.03|2566.33|2574.36|2566.66|2573.84|2566.14|33
1647262540000|2022-03-14 12:55:40|2573.94|2566.24|2574|2566.3|2574.13|2566.43|2573.84|2566.14|32
1647262550000|2022-03-14 12:55:50|2573.9|2566.2|2573.39|2565.69|2573.9|2566.2|2573.19|2565.49|31
1647262560000|2022-03-14 12:56:00|2573.42|2565.72|2574.03|2566.33|2574.03|2566.33|2573.3|2565.6|19
1647262570000|2022-03-14 12:56:10|2574.13|2566.43|2573.88|2566.18|2574.13|2566.43|2573.59|2565.89|30
1647262580000|2022-03-14 12:56:20|2573.87|2566.17|2574.02|2566.32|2574.22|2566.52|2573.75|2566.05|28
1647262590000|2022-03-14 12:56:30|2574.15|2566.45|2573.8|2566.1|2574.15|2566.45|2573.78|2566.08|27
1647262600000|2022-03-14 12:56:40|2573.88|2566.18|2574.78|2567.08|2575.27|2567.57|2573.78|2566.08|24
1647262610000|2022-03-14 12:56:50|2574.88|2567.18|2574.8|2567.1|2575.08|2567.38|2574.73|2567.03|29
1647262620000|2022-03-14 12:57:00|2574.79|2567.09|2575.39|2567.69|2575.5|2567.8|2574.77|2567.07|37
1647262630000|2022-03-14 12:57:10|2575.38|2567.68|2575.84|2568.14|2576.15|2568.45|2575.33|2567.63|29
1647262640000|2022-03-14 12:57:20|2575.83|2568.13|2576.26|2568.56|2576.28|2568.58|2575.82|2568.12|21
1647262650000|2022-03-14 12:57:30|2576.44|2568.74|2576.31|2568.61|2576.5|2568.8|2576.18|2568.48|22
1647262660000|2022-03-14 12:57:40|2576.07|2568.37|2575.71|2568.01|2576.07|2568.37|2575.58|2567.88|29
1647262670000|2022-03-14 12:57:50|2575.83|2568.13|2576.35|2568.65|2576.51|2568.81|2575.71|2568.01|27
1647262680000|2022-03-14 12:58:00|2576.36|2568.66|2576.96|2569.26|2577.05|2569.35|2576.19|2568.49|30
1647262690000|2022-03-14 12:58:10|2577|2569.3|2577.22|2569.52|2577.22|2569.52|2576.85|2569.15|30
1647262700000|2022-03-14 12:58:20|2577.43|2569.73|2577.77|2570.07|2577.87|2570.17|2577.43|2569.73|27
1647262710000|2022-03-14 12:58:30|2577.75|2570.05|2577.38|2569.68|2577.8|2570.1|2577.29|2569.59|26
1647262720000|2022-03-14 12:58:40|2577.35|2569.65|2577.26|2569.56|2577.51|2569.81|2577.12|2569.42|27
1647262730000|2022-03-14 12:58:50|2577.2|2569.5|2577.08|2569.38|2577.49|2569.79|2577.08|2569.38|25
1647262740000|2022-03-14 12:59:00|2577.11|2569.41|2577.25|2569.55|2577.25|2569.55|2577.05|2569.35|23
1647262750000|2022-03-14 12:59:10|2577.19|2569.49|2576.88|2569.18|2577.26|2569.56|2576.83|2569.13|29
1647262760000|2022-03-14 12:59:20|2576.85|2569.15|2576.95|2569.25|2577.09|2569.39|2576.57|2568.87|25
1647262770000|2022-03-14 12:59:30|2576.85|2569.15|2576.88|2569.18|2577.01|2569.31|2576.83|2569.13|27
1647262780000|2022-03-14 12:59:40|2576.89|2569.19|2577|2569.3|2577.05|2569.35|2576.8|2569.1|31
1647262790000|2022-03-14 12:59:50|2577.01|2569.31|2577.04|2569.34|2577.33|2569.63|2576.92|2569.22|17
1647262800000|2022-03-14 13:00:00|2577.05|2569.35|2576.28|2568.58|2577.13|2569.43|2575.84|2568.14|35
1647262810000|2022-03-14 13:00:10|2576.29|2568.59|2576.21|2568.51|2576.32|2568.62|2575.98|2568.28|29
1647262820000|2022-03-14 13:00:20|2576.2|2568.5|2576.95|2569.25|2576.95|2569.25|2576.2|2568.5|24
1647262830000|2022-03-14 13:00:30|2576.94|2569.24|2576.61|2568.91|2576.94|2569.24|2576.46|2568.76|26
1647262840000|2022-03-14 13:00:40|2576.66|2568.96|2576.71|2569.01|2576.71|2569.01|2576.55|2568.85|26
1647262850000|2022-03-14 13:00:50|2576.72|2569.02|2576.92|2569.22|2576.96|2569.26|2576.72|2569.02|20
1647262860000|2022-03-14 13:01:00|2576.91|2569.21|2577.13|2569.43|2577.16|2569.46|2576.83|2569.13|23
1647262870000|2022-03-14 13:01:10|2577.1|2569.4|2577.33|2569.63|2577.33|2569.63|2576.84|2569.14|29
1647262880000|2022-03-14 13:01:20|2577.36|2569.66|2577.12|2569.42|2577.66|2569.96|2577.03|2569.33|28
1647262890000|2022-03-14 13:01:30|2577.02|2569.32|2576.81|2569.11|2577.11|2569.41|2576.54|2568.84|31
1647262900000|2022-03-14 13:01:40|2577.09|2569.39|2578.13|2570.43|2578.16|2570.46|2577.07|2569.37|37
1647262910000|2022-03-14 13:01:50|2578.44|2570.74|2578.59|2570.89|2578.76|2571.06|2577.91|2570.21|32
1647262920000|2022-03-14 13:02:00|2578.63|2570.93|2578.68|2570.98|2579.01|2571.31|2578.21|2570.51|34
1647262930000|2022-03-14 13:02:10|2579.59|2571.89|2582.48|2574.78|2582.82|2575.12|2579.59|2571.89|38
1647262940000|2022-03-14 13:02:20|2582.5|2574.8|2582.28|2574.58|2582.63|2574.93|2581.91|2574.21|37
1647262950000|2022-03-14 13:02:30|2582.27|2574.57|2581.97|2574.27|2582.31|2574.61|2581.74|2574.04|30
1647262960000|2022-03-14 13:02:40|2581.95|2574.25|2582.4|2574.7|2582.41|2574.71|2581.87|2574.17|38
1647262970000|2022-03-14 13:02:50|2582.37|2574.67|2582.75|2575.05|2582.83|2575.13|2582.07|2574.37|30
1647262980000|2022-03-14 13:03:00|2582.92|2575.22|2584.36|2576.66|2584.94|2577.24|2582.92|2575.22|35
1647262990000|2022-03-14 13:03:10|2584.24|2576.54|2584.48|2576.78|2584.48|2576.78|2583.54|2575.84|32
1647263000000|2022-03-14 13:03:20|2584.5|2576.8|2584.3|2576.6|2584.92|2577.22|2583.97|2576.27|36
1647263010000|2022-03-14 13:03:30|2584.23|2576.53|2582.46|2574.76|2584.23|2576.53|2582.46|2574.76|37
1647263020000|2022-03-14 13:03:40|2582.59|2574.89|2582.61|2574.91|2582.89|2575.19|2582.38|2574.68|31
1647263030000|2022-03-14 13:03:50|2582.44|2574.74|2581.43|2573.73|2582.46|2574.76|2581.21|2573.51|35
1647263040000|2022-03-14 13:04:00|2581.46|2573.76|2580.85|2573.15|2581.46|2573.76|2580.56|2572.86|38
1647263050000|2022-03-14 13:04:10|2581.15|2573.45|2581.36|2573.66|2582.08|2574.38|2581.12|2573.42|33
1647263060000|2022-03-14 13:04:20|2581.31|2573.61|2581.25|2573.55|2581.38|2573.68|2581.16|2573.46|31
1647263070000|2022-03-14 13:04:30|2581.23|2573.53|2583.02|2575.32|2583.06|2575.36|2581.21|2573.51|38
1647263080000|2022-03-14 13:04:40|2583.07|2575.37|2581.61|2573.91|2583.07|2575.37|2581.6|2573.9|24
1647263090000|2022-03-14 13:04:50|2581.52|2573.82|2581.13|2573.43|2581.52|2573.82|2580.87|2573.17|29
1647263100000|2022-03-14 13:05:00|2581.11|2573.41|2581.05|2573.35|2581.11|2573.41|2580.79|2573.09|22
1647263110000|2022-03-14 13:05:10|2581.06|2573.36|2581.02|2573.32|2581.23|2573.53|2580.4|2572.7|34
1647263120000|2022-03-14 13:05:20|2580.99|2573.29|2580.43|2572.73|2581.09|2573.39|2580.43|2572.73|33
1647263130000|2022-03-14 13:05:30|2580.64|2572.94|2580.36|2572.66|2580.91|2573.21|2580.35|2572.65|28
1647263140000|2022-03-14 13:05:40|2580.37|2572.67|2580.48|2572.78|2580.7|2573|2580.36|2572.66|19
1647263150000|2022-03-14 13:05:50|2580.54|2572.84|2580.42|2572.72|2580.88|2573.18|2580.41|2572.71|31
1647263160000|2022-03-14 13:06:00|2580.44|2572.74|2580.68|2572.98|2580.92|2573.22|2580.44|2572.74|32
1647263170000|2022-03-14 13:06:10|2580.7|2573|2580.72|2573.02|2580.89|2573.19|2580.65|2572.95|20
1647263180000|2022-03-14 13:06:20|2580.66|2572.96|2580.13|2572.43|2580.72|2573.02|2580.13|2572.43|20
1647263190000|2022-03-14 13:06:30|2579.91|2572.21|2578.87|2571.17|2579.91|2572.21|2578.59|2570.89|35
1647263200000|2022-03-14 13:06:40|2578.89|2571.19|2579.42|2571.72|2579.71|2572.01|2578.74|2571.04|31
1647263210000|2022-03-14 13:06:50|2579.35|2571.65|2578.78|2571.08|2579.54|2571.84|2578.67|2570.97|33
1647263220000|2022-03-14 13:07:00|2578.79|2571.09|2578.8|2571.1|2579.02|2571.32|2578.68|2570.98|23
1647263230000|2022-03-14 13:07:10|2578.84|2571.14|2579.47|2571.77|2579.52|2571.82|2578.84|2571.14|29
1647263240000|2022-03-14 13:07:20|2579.46|2571.76|2579.46|2571.76|2579.51|2571.81|2579.38|2571.68|23
1647263250000|2022-03-14 13:07:30|2579.51|2571.81|2579.32|2571.62|2579.59|2571.89|2579.32|2571.62|29
1647263260000|2022-03-14 13:07:40|2579.33|2571.63|2578.58|2570.88|2579.44|2571.74|2578.54|2570.84|33
1647263270000|2022-03-14 13:07:50|2578.52|2570.82|2579.18|2571.48|2579.18|2571.48|2578.42|2570.72|28
1647263280000|2022-03-14 13:08:00|2579.21|2571.51|2578.92|2571.22|2579.42|2571.72|2578.92|2571.22|31
1647263290000|2022-03-14 13:08:10|2579.06|2571.36|2579.03|2571.33|2579.16|2571.46|2578.72|2571.02|31
1647263300000|2022-03-14 13:08:20|2579.08|2571.38|2578.94|2571.24|2579.09|2571.39|2578.9|2571.2|23
1647263310000|2022-03-14 13:08:30|2578.96|2571.26|2578.91|2571.21|2578.98|2571.28|2578.88|2571.18|18
1647263320000|2022-03-14 13:08:40|2578.92|2571.22|2579.97|2572.27|2579.97|2572.27|2578.92|2571.22|29
1647263330000|2022-03-14 13:08:50|2580|2572.3|2580.23|2572.53|2580.6|2572.9|2579.94|2572.24|36
1647263340000|2022-03-14 13:09:00|2579.98|2572.28|2579.9|2572.2|2580.28|2572.58|2579.85|2572.15|23
1647263350000|2022-03-14 13:09:10|2579.87|2572.17|2580.42|2572.72|2580.8|2573.1|2579.85|2572.15|24
1647263360000|2022-03-14 13:09:20|2580.43|2572.73|2580.79|2573.09|2580.83|2573.13|2580.42|2572.72|17
1647263370000|2022-03-14 13:09:30|2580.91|2573.21|2581.51|2573.81|2581.51|2573.81|2580.91|2573.21|22
1647263380000|2022-03-14 13:09:40|2581.41|2573.71|2581.15|2573.45|2581.56|2573.86|2581.15|2573.45|27
1647263390000|2022-03-14 13:09:50|2581.16|2573.46|2581.34|2573.64|2581.42|2573.72|2581.16|2573.46|16
1647263400000|2022-03-14 13:10:00|2581.35|2573.65|2580.95|2573.25|2581.35|2573.65|2580.95|2573.25|21
1647263410000|2022-03-14 13:10:10|2580.87|2573.17|2580.64|2572.94|2580.96|2573.26|2580.37|2572.67|28
1647263420000|2022-03-14 13:10:20|2580.6|2572.9|2580.61|2572.91|2580.75|2573.05|2579.95|2572.25|34
1647263430000|2022-03-14 13:10:30|2580.6|2572.9|2581.32|2573.62|2581.49|2573.79|2580.36|2572.66|36
1647263440000|2022-03-14 13:10:40|2581.3|2573.6|2581.39|2573.69|2581.66|2573.96|2581.27|2573.57|18
1647263450000|2022-03-14 13:10:50|2581.4|2573.7|2581.2|2573.5|2581.54|2573.84|2581.17|2573.47|21
1647263460000|2022-03-14 13:11:00|2581.17|2573.47|2580.68|2572.98|2581.17|2573.47|2580.58|2572.88|22
1647263470000|2022-03-14 13:11:10|2580.7|2573|2580.84|2573.14|2580.89|2573.19|2580.7|2573|19
1647263480000|2022-03-14 13:11:20|2580.89|2573.19|2580.68|2572.98|2581|2573.3|2580.68|2572.98|24
1647263490000|2022-03-14 13:11:30|2580.7|2573|2579.47|2571.77|2580.74|2573.04|2579.39|2571.69|27
1647263500000|2022-03-14 13:11:40|2579.58|2571.88|2578.34|2570.64|2579.71|2572.01|2578.24|2570.54|34
1647263510000|2022-03-14 13:11:50|2578.4|2570.7|2579.06|2571.36|2579.06|2571.36|2578.28|2570.58|29
1647263520000|2022-03-14 13:12:00|2579.21|2571.51|2579.99|2572.29|2580.19|2572.49|2579.21|2571.51|27
1647263530000|2022-03-14 13:12:10|2579.96|2572.26|2577.77|2570.07|2580.18|2572.48|2577.61|2569.91|33
1647263540000|2022-03-14 13:12:20|2577.85|2570.15|2578.15|2570.45|2578.21|2570.51|2577.76|2570.06|23
1647263550000|2022-03-14 13:12:30|2578.16|2570.46|2578.19|2570.49|2578.71|2571.01|2578.02|2570.32|31
1647263560000|2022-03-14 13:12:40|2578.21|2570.51|2578.02|2570.32|2578.24|2570.54|2577.62|2569.92|28
1647263570000|2022-03-14 13:12:50|2577.96|2570.26|2578.09|2570.39|2578.24|2570.54|2577.96|2570.26|29
1647263580000|2022-03-14 13:13:00|2578.07|2570.37|2577.59|2569.89|2578.09|2570.39|2577.14|2569.44|29
1647263590000|2022-03-14 13:13:10|2577.12|2569.42|2577.7|2570|2577.73|2570.03|2577.12|2569.42|29
1647263600000|2022-03-14 13:13:20|2577.72|2570.02|2578.37|2570.67|2578.48|2570.78|2577.65|2569.95|26
1647263610000|2022-03-14 13:13:30|2578.42|2570.72|2578.4|2570.7|2578.52|2570.82|2578.17|2570.47|20
1647263620000|2022-03-14 13:13:40|2578.45|2570.75|2578.55|2570.85|2578.56|2570.86|2578.45|2570.75|8
1647263630000|2022-03-14 13:13:50|2578.57|2570.87|2578.63|2570.93|2578.63|2570.93|2578.57|2570.87|6
1647263640000|2022-03-14 13:14:00|2578.73|2571.03|2579.34|2571.64|2579.38|2571.68|2578.7|2571|26
1647263650000|2022-03-14 13:14:10|2579.37|2571.67|2578.85|2571.15|2579.37|2571.67|2578.85|2571.15|19
1647263660000|2022-03-14 13:14:20|2578.77|2571.07|2579.23|2571.53|2579.23|2571.53|2578.74|2571.04|19
1647263670000|2022-03-14 13:14:30|2579.39|2571.69|2580.08|2572.38|2580.16|2572.46|2579.31|2571.61|20
1647263680000|2022-03-14 13:14:40|2580.19|2572.49|2579.97|2572.27|2580.19|2572.49|2579.57|2571.87|26
1647263690000|2022-03-14 13:14:50|2579.98|2572.28|2580.02|2572.32|2580.19|2572.49|2579.95|2572.25|23
1647263700000|2022-03-14 13:15:00|2580.03|2572.33|2579.61|2571.91|2580.09|2572.39|2579.41|2571.71|23
1647263710000|2022-03-14 13:15:10|2579.62|2571.92|2579.51|2571.81|2579.62|2571.92|2578.93|2571.23|29
1647263720000|2022-03-14 13:15:20|2579.82|2572.12|2580.16|2572.46|2580.17|2572.47|2579.79|2572.09|30
1647263730000|2022-03-14 13:15:30|2580.17|2572.47|2580.09|2572.39|2580.38|2572.68|2580.06|2572.36|20
1647263740000|2022-03-14 13:15:40|2580.11|2572.41|2580.22|2572.52|2580.35|2572.65|2580.09|2572.39|26
1647263750000|2022-03-14 13:15:50|2580.23|2572.53|2580.15|2572.45|2580.55|2572.85|2580.13|2572.43|31
1647263760000|2022-03-14 13:16:00|2580.2|2572.5|2580.29|2572.59|2580.91|2573.21|2580.2|2572.5|31
1647263770000|2022-03-14 13:16:10|2580.16|2572.46|2580.39|2572.69|2580.82|2573.12|2580.16|2572.46|34
1647263780000|2022-03-14 13:16:20|2580.32|2572.62|2580.17|2572.47|2580.57|2572.87|2580.17|2572.47|28
1647263790000|2022-03-14 13:16:30|2580.14|2572.44|2580.06|2572.36|2580.29|2572.59|2580.06|2572.36|26
1647263800000|2022-03-14 13:16:40|2579.96|2572.26|2578.71|2571.01|2579.96|2572.26|2577.96|2570.26|29
1647263810000|2022-03-14 13:16:50|2578.38|2570.68|2577.34|2569.64|2578.83|2571.13|2577.34|2569.64|26
1647263820000|2022-03-14 13:17:00|2577.64|2569.94|2576.7|2569|2577.64|2569.94|2576.55|2568.85|36
1647263830000|2022-03-14 13:17:10|2576.69|2568.99|2574.31|2566.61|2576.69|2568.99|2573.96|2566.26|36
1647263840000|2022-03-14 13:17:20|2573.94|2566.24|2572.92|2565.22|2574.16|2566.46|2572.71|2565.01|35
1647263850000|2022-03-14 13:17:30|2572.95|2565.25|2574.53|2566.83|2575.15|2567.45|2572.85|2565.15|38
1647263860000|2022-03-14 13:17:40|2574.43|2566.73|2573.96|2566.26|2574.54|2566.84|2573.6|2565.9|35
1647263870000|2022-03-14 13:17:50|2574|2566.3|2573.75|2566.05|2574.17|2566.47|2573.69|2565.99|32
1647263880000|2022-03-14 13:18:00|2573.63|2565.93|2571.91|2564.21|2573.74|2566.04|2571.6|2563.9|34
1647263890000|2022-03-14 13:18:10|2572|2564.3|2571.61|2563.91|2572.15|2564.45|2571.16|2563.46|37
1647263900000|2022-03-14 13:18:20|2571.63|2563.93|2572.96|2565.26|2572.99|2565.29|2571.38|2563.68|35
1647263910000|2022-03-14 13:18:30|2573.03|2565.33|2571.8|2564.1|2573.24|2565.54|2571.7|2564|35
1647263920000|2022-03-14 13:18:40|2571.84|2564.14|2573.18|2565.48|2573.18|2565.48|2571.84|2564.14|35
1647263930000|2022-03-14 13:18:50|2573.23|2565.53|2574.63|2566.93|2574.63|2566.93|2573.23|2565.53|38
1647263940000|2022-03-14 13:19:00|2574.81|2567.11|2576.68|2568.98|2576.68|2568.98|2574.81|2567.11|38
1647263950000|2022-03-14 13:19:10|2576.62|2568.92|2578.37|2570.67|2578.48|2570.78|2576.62|2568.92|37
1647263960000|2022-03-14 13:19:20|2578.36|2570.66|2578.16|2570.46|2578.41|2570.71|2578.13|2570.43|29
1647263970000|2022-03-14 13:19:30|2578.06|2570.36|2577.96|2570.26|2578.34|2570.64|2577.96|2570.26|31
1647263980000|2022-03-14 13:19:40|2578.14|2570.44|2583.22|2575.52|2583.22|2575.52|2577.98|2570.28|38
1647263990000|2022-03-14 13:19:50|2583.28|2575.58|2582.72|2575.02|2583.39|2575.69|2582.6|2574.9|38
1647264000000|2022-03-14 13:20:00|2582.39|2574.69|2584.74|2577.04|2584.87|2577.17|2582.38|2574.68|38
1647264010000|2022-03-14 13:20:10|2584.84|2577.14|2584.16|2576.46|2585.5|2577.8|2584.16|2576.46|38
1647264020000|2022-03-14 13:20:20|2584.07|2576.37|2582.84|2575.14|2584.09|2576.39|2582.8|2575.1|37
1647264030000|2022-03-14 13:20:30|2582.89|2575.19|2582.72|2575.02|2583.15|2575.45|2582.72|2575.02|32
1647264040000|2022-03-14 13:20:40|2582.78|2575.08|2581.09|2573.39|2583.1|2575.4|2581.04|2573.34|31
1647264050000|2022-03-14 13:20:50|2581.03|2573.33|2580.38|2572.68|2581.17|2573.47|2580.38|2572.68|27
1647264060000|2022-03-14 13:21:00|2580.36|2572.66|2577.94|2570.24|2580.42|2572.72|2577.94|2570.24|36
1647264070000|2022-03-14 13:21:10|2577.93|2570.23|2578.05|2570.35|2578.05|2570.35|2576.15|2568.45|39
1647264080000|2022-03-14 13:21:20|2578.02|2570.32|2577.02|2569.32|2578.02|2570.32|2576.86|2569.16|38
1647264090000|2022-03-14 13:21:30|2577.01|2569.31|2575.47|2567.77|2577.08|2569.38|2575.47|2567.77|33
1647264100000|2022-03-14 13:21:40|2575.4|2567.7|2575.38|2567.68|2575.73|2568.03|2574.75|2567.05|40
1647264110000|2022-03-14 13:21:50|2575.39|2567.69|2576.44|2568.74|2576.51|2568.81|2575.22|2567.52|33
1647264120000|2022-03-14 13:22:00|2576.49|2568.79|2575.7|2568|2576.8|2569.1|2575.7|2568|37
1647264130000|2022-03-14 13:22:10|2575.67|2567.97|2574.01|2566.31|2575.7|2568|2573.94|2566.24|39
1647264140000|2022-03-14 13:22:20|2574.08|2566.38|2573.68|2565.98|2574.08|2566.38|2570.97|2563.27|40
1647264150000|2022-03-14 13:22:30|2573.71|2566.01|2572.38|2564.68|2573.71|2566.01|2571.96|2564.26|39
1647264160000|2022-03-14 13:22:40|2572.79|2565.09|2575.86|2568.16|2575.86|2568.16|2572.79|2565.09|38
1647264170000|2022-03-14 13:22:50|2575.87|2568.17|2575.46|2567.76|2576.46|2568.76|2575.13|2567.43|36
1647264180000|2022-03-14 13:23:00|2575.45|2567.75|2578.56|2570.86|2578.56|2570.86|2575.01|2567.31|35
1647264190000|2022-03-14 13:23:10|2578.41|2570.71|2578.79|2571.09|2580.14|2572.44|2578.02|2570.32|38
1647264200000|2022-03-14 13:23:20|2578.75|2571.05|2577.26|2569.56|2578.75|2571.05|2577|2569.3|37
1647264210000|2022-03-14 13:23:30|2577.19|2569.49|2577.49|2569.79|2577.72|2570.02|2576.75|2569.05|31
1647264220000|2022-03-14 13:23:40|2577.46|2569.76|2578.2|2570.5|2578.47|2570.77|2577.46|2569.76|35
1647264230000|2022-03-14 13:23:50|2578.21|2570.51|2577.75|2570.05|2578.21|2570.51|2577.56|2569.86|25
1647264240000|2022-03-14 13:24:00|2577.92|2570.22|2578.9|2571.2|2578.92|2571.22|2577.67|2569.97|33
1647264250000|2022-03-14 13:24:10|2578.91|2571.21|2578.55|2570.85|2579.22|2571.52|2578.43|2570.73|28
1647264260000|2022-03-14 13:24:20|2578.61|2570.91|2577.33|2569.63|2578.62|2570.92|2577.16|2569.46|29
1647264270000|2022-03-14 13:24:30|2577.32|2569.62|2577.08|2569.38|2577.54|2569.84|2576.81|2569.11|32
1647264280000|2022-03-14 13:24:40|2577.01|2569.31|2577.52|2569.82|2577.67|2569.97|2576.98|2569.28|27
1647264290000|2022-03-14 13:24:50|2577.34|2569.64|2576.74|2569.04|2577.34|2569.64|2576.45|2568.75|30
1647264300000|2022-03-14 13:25:00|2576.78|2569.08|2576.79|2569.09|2576.79|2569.09|2576.29|2568.59|33
1647264310000|2022-03-14 13:25:10|2576.78|2569.08|2576.47|2568.77|2577.26|2569.56|2576.33|2568.63|35
1647264320000|2022-03-14 13:25:20|2576.39|2568.69|2577.53|2569.83|2577.58|2569.88|2576.38|2568.68|33
1647264330000|2022-03-14 13:25:30|2577.45|2569.75|2576.5|2568.8|2577.51|2569.81|2576.5|2568.8|32
1647264340000|2022-03-14 13:25:40|2576.51|2568.81|2575.63|2567.93|2576.61|2568.91|2575.63|2567.93|35
1647264350000|2022-03-14 13:25:50|2576|2568.3|2576.25|2568.55|2576.25|2568.55|2575.63|2567.93|35
1647264360000|2022-03-14 13:26:00|2576.17|2568.47|2574.92|2567.22|2576.17|2568.47|2574.92|2567.22|32
1647264370000|2022-03-14 13:26:10|2574.95|2567.25|2574.81|2567.11|2575.27|2567.57|2574.79|2567.09|28
1647264380000|2022-03-14 13:26:20|2574.76|2567.06|2575.25|2567.55|2575.25|2567.55|2573.71|2566.01|38
1647264390000|2022-03-14 13:26:30|2575.53|2567.83|2574.89|2567.19|2575.87|2568.17|2574.59|2566.89|33
1647264400000|2022-03-14 13:26:40|2574.95|2567.25|2575.14|2567.44|2575.19|2567.49|2574.94|2567.24|31
1647264410000|2022-03-14 13:26:50|2575.04|2567.34|2575.27|2567.57|2575.48|2567.78|2575|2567.3|24
1647264420000|2022-03-14 13:27:00|2575.43|2567.73|2575.2|2567.5|2575.44|2567.74|2575.2|2567.5|24
1647264430000|2022-03-14 13:27:10|2575.21|2567.51|2574.03|2566.33|2575.26|2567.56|2574.03|2566.33|36
1647264440000|2022-03-14 13:27:20|2574.02|2566.32|2574.24|2566.54|2574.5|2566.8|2573.85|2566.15|35
1647264450000|2022-03-14 13:27:30|2574.19|2566.49|2574.94|2567.24|2575.13|2567.43|2574.19|2566.49|31
1647264460000|2022-03-14 13:27:40|2574.81|2567.11|2574.47|2566.77|2575.45|2567.75|2574.47|2566.77|31
1647264470000|2022-03-14 13:27:50|2574.45|2566.75|2574.22|2566.52|2574.45|2566.75|2573.84|2566.14|31
1647264480000|2022-03-14 13:28:00|2574.29|2566.59|2575.51|2567.81|2575.57|2567.87|2574.29|2566.59|29
1647264490000|2022-03-14 13:28:10|2575.54|2567.84|2577.17|2569.47|2577.49|2569.79|2575.53|2567.83|32
1647264500000|2022-03-14 13:28:20|2577.14|2569.44|2574.91|2567.21|2577.14|2569.44|2574.91|2567.21|35
1647264510000|2022-03-14 13:28:30|2574.84|2567.14|2574.92|2567.22|2575.45|2567.75|2574.52|2566.82|35
1647264520000|2022-03-14 13:28:40|2574.69|2566.99|2574.38|2566.68|2574.74|2567.04|2574.16|2566.46|32
1647264530000|2022-03-14 13:28:50|2574.37|2566.67|2573.76|2566.06|2574.8|2567.1|2573.74|2566.04|30
1647264540000|2022-03-14 13:29:00|2573.73|2566.03|2573.93|2566.23|2573.93|2566.23|2573.64|2565.94|32
1647264550000|2022-03-14 13:29:10|2573.98|2566.28|2573.85|2566.15|2574.47|2566.77|2573.67|2565.97|33
1647264560000|2022-03-14 13:29:20|2574.08|2566.38|2575.03|2567.33|2575.03|2567.33|2574.06|2566.36|32
1647264570000|2022-03-14 13:29:30|2575.01|2567.31|2573.96|2566.26|2575.01|2567.31|2573.89|2566.19|32
1647264580000|2022-03-14 13:29:40|2574.17|2566.47|2574.29|2566.59|2574.48|2566.78|2573.96|2566.26|34
1647264590000|2022-03-14 13:29:50|2574.35|2566.65|2574.09|2566.39|2574.54|2566.84|2574.09|2566.39|13
1647264600000|2022-03-14 13:30:00|2574.01|2566.31|2573.64|2565.94|2574.78|2567.08|2573.64|2565.94|26
1647264610000|2022-03-14 13:30:10|2573.55|2565.85|2574.28|2566.58|2574.53|2566.83|2573.54|2565.84|24
1647264620000|2022-03-14 13:30:20|2574.11|2566.41|2580.63|2572.93|2580.92|2573.22|2574.05|2566.35|28
1647264630000|2022-03-14 13:30:30|2580.7|2573|2577.75|2570.05|2580.7|2573|2577.26|2569.56|28
1647264640000|2022-03-14 13:30:40|2577.48|2569.78|2577.4|2569.7|2577.63|2569.93|2576.8|2569.1|26
1647264650000|2022-03-14 13:30:50|2577.28|2569.58|2576.41|2568.71|2577.28|2569.58|2575.64|2567.94|27
1647264660000|2022-03-14 13:31:00|2575.86|2568.16|2575.1|2567.4|2576.45|2568.75|2575.1|2567.4|26
1647264670000|2022-03-14 13:31:10|2575.08|2567.38|2576.01|2568.31|2576.75|2569.05|2575.06|2567.36|26
1647264680000|2022-03-14 13:31:20|2575.96|2568.26|2576|2568.3|2576.43|2568.73|2575.41|2567.71|25
1647264690000|2022-03-14 13:31:30|2576.6|2568.9|2576.23|2568.53|2577.62|2569.92|2576.2|2568.5|27
1647264700000|2022-03-14 13:31:40|2576.25|2568.55|2578.22|2570.52|2578.22|2570.52|2576.03|2568.33|27
1647264710000|2022-03-14 13:31:50|2578.29|2570.59|2577.84|2570.14|2578.42|2570.72|2576.63|2568.93|29
1647264720000|2022-03-14 13:32:00|2577.64|2569.94|2576.26|2568.56|2577.64|2569.94|2576.24|2568.54|27
1647264730000|2022-03-14 13:32:10|2576.15|2568.45|2577.96|2570.26|2578.01|2570.31|2576.09|2568.39|28
1647264740000|2022-03-14 13:32:20|2577.94|2570.24|2575.95|2568.25|2577.95|2570.25|2575.88|2568.18|28
1647264750000|2022-03-14 13:32:30|2575.98|2568.28|2573.88|2566.18|2576.13|2568.43|2573.17|2565.47|28
1647264760000|2022-03-14 13:32:40|2573.86|2566.16|2574.3|2566.6|2574.3|2566.6|2572.95|2565.25|27
1647264770000|2022-03-14 13:32:50|2574.14|2566.44|2573.86|2566.16|2574.35|2566.65|2573.51|2565.81|27
1647264780000|2022-03-14 13:33:00|2573.77|2566.07|2573.78|2566.08|2574.41|2566.71|2573.68|2565.98|27
1647264790000|2022-03-14 13:33:10|2573.02|2565.32|2573.16|2565.46|2573.46|2565.76|2572.17|2564.47|29
1647264800000|2022-03-14 13:33:20|2572.86|2565.16|2571.82|2564.12|2573.13|2565.43|2571.82|2564.12|28
1647264810000|2022-03-14 13:33:30|2571.8|2564.1|2571.87|2564.17|2571.91|2564.21|2571.37|2563.67|22
1647264820000|2022-03-14 13:33:40|2571.77|2564.07|2571.05|2563.35|2571.95|2564.25|2570.57|2562.87|22
1647264830000|2022-03-14 13:33:50|2571.18|2563.48|2565.29|2557.59|2571.27|2563.57|2565.03|2557.33|26
1647264840000|2022-03-14 13:34:00|2565.09|2557.39|2566.08|2558.38|2566.86|2559.16|2564.97|2557.27|28
1647264850000|2022-03-14 13:34:10|2566.12|2558.42|2568.58|2560.88|2569.74|2562.04|2566.12|2558.42|28
1647264860000|2022-03-14 13:34:20|2568.26|2560.56|2567.32|2559.62|2568.38|2560.68|2567.32|2559.62|28
1647264870000|2022-03-14 13:34:30|2567.58|2559.88|2567.39|2559.69|2567.81|2560.11|2566.67|2558.97|25
1647264880000|2022-03-14 13:34:40|2567.4|2559.7|2568.3|2560.6|2568.3|2560.6|2567.03|2559.33|27
1647264890000|2022-03-14 13:34:50|2568.27|2560.57|2567.28|2559.58|2568.42|2560.72|2567.09|2559.39|24
1647264900000|2022-03-14 13:35:00|2567.21|2559.51|2568.12|2560.42|2568.14|2560.44|2566.68|2558.98|27
1647264910000|2022-03-14 13:35:10|2568.33|2560.63|2568.32|2560.62|2571.55|2563.85|2568.14|2560.44|29
1647264920000|2022-03-14 13:35:20|2568.08|2560.38|2568.65|2560.95|2569.42|2561.72|2568.08|2560.38|28
1647264930000|2022-03-14 13:35:30|2568.82|2561.12|2568.55|2560.85|2570.13|2562.43|2568.36|2560.66|29
1647264940000|2022-03-14 13:35:40|2568.58|2560.88|2568.9|2561.2|2569.2|2561.5|2567.5|2559.8|28
1647264950000|2022-03-14 13:35:50|2568.53|2560.83|2567.53|2559.83|2568.53|2560.83|2567.52|2559.82|26
1647264960000|2022-03-14 13:36:00|2567.52|2559.82|2568.33|2560.63|2569.14|2561.44|2567.52|2559.82|27
1647264970000|2022-03-14 13:36:10|2568.5|2560.8|2568.56|2560.86|2569.11|2561.41|2568.31|2560.61|24
1647264980000|2022-03-14 13:36:20|2568.53|2560.83|2568.28|2560.58|2568.53|2560.83|2567.91|2560.21|25
1647264990000|2022-03-14 13:36:30|2568.4|2560.7|2568.42|2560.72|2568.77|2561.07|2568.04|2560.34|25
1647265000000|2022-03-14 13:36:40|2568.44|2560.74|2569.04|2561.34|2569.09|2561.39|2567.56|2559.86|27
1647265010000|2022-03-14 13:36:50|2569.41|2561.71|2572.42|2564.72|2572.91|2565.21|2569.41|2561.71|28
1647265020000|2022-03-14 13:37:00|2572.22|2564.52|2572.59|2564.89|2572.74|2565.04|2571.65|2563.95|27
1647265030000|2022-03-14 13:37:10|2572.42|2564.72|2571.73|2564.03|2572.46|2564.76|2571.34|2563.64|26
1647265040000|2022-03-14 13:37:20|2571.69|2563.99|2570.84|2563.14|2571.69|2563.99|2570.75|2563.05|25
1647265050000|2022-03-14 13:37:30|2570.9|2563.2|2571.75|2564.05|2572.07|2564.37|2570.9|2563.2|27
1647265060000|2022-03-14 13:37:40|2572.07|2564.37|2572.07|2564.37|2572.61|2564.91|2571.17|2563.47|28
1647265070000|2022-03-14 13:37:50|2572.01|2564.31|2574.21|2566.51|2574.47|2566.77|2572.01|2564.31|29
1647265080000|2022-03-14 13:38:00|2574.42|2566.72|2573.09|2565.39|2574.42|2566.72|2572.28|2564.58|29
1647265090000|2022-03-14 13:38:10|2573.07|2565.37|2568.26|2560.56|2573.07|2565.37|2568.26|2560.56|28
1647265100000|2022-03-14 13:38:20|2568.34|2560.64|2567.71|2560.01|2569.46|2561.76|2567.44|2559.74|29
1647265110000|2022-03-14 13:38:30|2567.4|2559.7|2565.11|2557.41|2567.4|2559.7|2565.11|2557.41|28
1647265120000|2022-03-14 13:38:40|2565.09|2557.39|2560.6|2552.9|2565.86|2558.16|2560.6|2552.9|26
1647265130000|2022-03-14 13:38:50|2560.71|2553.01|2560.03|2552.33|2560.79|2553.09|2559.85|2552.15|27
1647265140000|2022-03-14 13:39:00|2560.23|2552.53|2561.4|2553.7|2561.71|2554.01|2559.47|2551.77|26
1647265150000|2022-03-14 13:39:10|2560.98|2553.28|2561.57|2553.87|2562.96|2555.26|2560.66|2552.96|29
1647265160000|2022-03-14 13:39:20|2561.61|2553.91|2562.9|2555.2|2563.87|2556.17|2561.61|2553.91|28
1647265170000|2022-03-14 13:39:30|2563.08|2555.38|2563.09|2555.39|2563.36|2555.66|2562.5|2554.8|27
1647265180000|2022-03-14 13:39:40|2562.9|2555.2|2563.79|2556.09|2564.81|2557.11|2562.61|2554.91|28
1647265190000|2022-03-14 13:39:50|2563.9|2556.2|2563.92|2556.22|2564.74|2557.04|2563.81|2556.11|26
1647265200000|2022-03-14 13:40:00|2564.11|2556.41|2562.7|2555|2564.54|2556.84|2562.43|2554.73|27
1647265210000|2022-03-14 13:40:10|2562.73|2555.03|2562.13|2554.43|2563.33|2555.63|2562.13|2554.43|26
1647265220000|2022-03-14 13:40:20|2562.17|2554.47|2564.15|2556.45|2564.43|2556.73|2562.17|2554.47|29
1647265230000|2022-03-14 13:40:30|2564.16|2556.46|2563.96|2556.26|2565.08|2557.38|2563.55|2555.85|27
1647265240000|2022-03-14 13:40:40|2564.04|2556.34|2564.12|2556.42|2565.14|2557.44|2563.35|2555.65|27
1647265250000|2022-03-14 13:40:50|2564.66|2556.96|2567.7|2560|2567.7|2560|2564.15|2556.45|28
1647265260000|2022-03-14 13:41:00|2567.55|2559.85|2566.52|2558.82|2569.39|2561.69|2566.52|2558.82|28
1647265270000|2022-03-14 13:41:10|2566.74|2559.04|2567.98|2560.28|2568.28|2560.58|2566.74|2559.04|27
1647265280000|2022-03-14 13:41:20|2568.06|2560.36|2568.83|2561.13|2569.17|2561.47|2568.06|2560.36|26
1647265290000|2022-03-14 13:41:30|2568.78|2561.08|2568.17|2560.47|2569.05|2561.35|2567.16|2559.46|26
1647265300000|2022-03-14 13:41:40|2568.12|2560.42|2567.89|2560.19|2568.2|2560.5|2567.15|2559.45|27
1647265310000|2022-03-14 13:41:50|2567.94|2560.24|2569.02|2561.32|2569.02|2561.32|2567.94|2560.24|27
1647265320000|2022-03-14 13:42:00|2568.84|2561.14|2567.08|2559.38|2568.84|2561.14|2566.7|2559|28
1647265330000|2022-03-14 13:42:10|2567.11|2559.41|2567.4|2559.7|2567.63|2559.93|2566.32|2558.62|28
1647265340000|2022-03-14 13:42:20|2567.33|2559.63|2566.82|2559.12|2567.51|2559.81|2566.65|2558.95|29
1647265350000|2022-03-14 13:42:30|2566.89|2559.19|2566.68|2558.98|2567.46|2559.76|2566.42|2558.72|27
1647265360000|2022-03-14 13:42:40|2566.58|2558.88|2567.54|2559.84|2567.54|2559.84|2566.43|2558.73|28
1647265370000|2022-03-14 13:42:50|2567.8|2560.1|2568.15|2560.45|2568.93|2561.23|2567.8|2560.1|26
1647265380000|2022-03-14 13:43:00|2568.14|2560.44|2569.69|2561.99|2569.81|2562.11|2568.14|2560.44|29
1647265390000|2022-03-14 13:43:10|2569.64|2561.94|2570.19|2562.49|2572.06|2564.36|2569.64|2561.94|26
1647265400000|2022-03-14 13:43:20|2570.28|2562.58|2570.62|2562.92|2570.66|2562.96|2569.5|2561.8|28
1647265410000|2022-03-14 13:43:30|2570.57|2562.87|2570.7|2563|2570.85|2563.15|2570.11|2562.41|28
1647265420000|2022-03-14 13:43:40|2570.73|2563.03|2570.47|2562.77|2570.73|2563.03|2569.89|2562.19|26
1647265430000|2022-03-14 13:43:50|2570.48|2562.78|2573.06|2565.36|2573.62|2565.92|2570.48|2562.78|29
1647265440000|2022-03-14 13:44:00|2573.02|2565.32|2573.79|2566.09|2573.85|2566.15|2572.77|2565.07|26
1647265450000|2022-03-14 13:44:10|2573.85|2566.15|2573.25|2565.55|2573.86|2566.16|2572.98|2565.28|29
1647265460000|2022-03-14 13:44:20|2573.22|2565.52|2575.9|2568.2|2575.9|2568.2|2573.22|2565.52|24
1647265470000|2022-03-14 13:44:30|2576|2568.3|2575.76|2568.06|2576.09|2568.39|2575.12|2567.42|25
1647265480000|2022-03-14 13:44:40|2575.77|2568.07|2576.98|2569.28|2577.89|2570.19|2575.65|2567.95|25
1647265490000|2022-03-14 13:44:50|2576.87|2569.17|2577.36|2569.66|2577.38|2569.68|2576.35|2568.65|27
1647265500000|2022-03-14 13:45:00|2577.31|2569.61|2575.47|2567.77|2577.31|2569.61|2575.36|2567.66|26
1647265510000|2022-03-14 13:45:10|2575.59|2567.89|2576.24|2568.54|2576.24|2568.54|2575.01|2567.31|28
1647265520000|2022-03-14 13:45:20|2576.29|2568.59|2575.27|2567.57|2577.42|2569.72|2574.99|2567.29|27
1647265530000|2022-03-14 13:45:30|2575.26|2567.56|2575.82|2568.12|2575.82|2568.12|2574.97|2567.27|27
1647265540000|2022-03-14 13:45:40|2576.03|2568.33|2576.93|2569.23|2576.97|2569.27|2576.03|2568.33|25
1647265550000|2022-03-14 13:45:50|2576.96|2569.26|2576.51|2568.81|2577.46|2569.76|2576.09|2568.39|26
1647265560000|2022-03-14 13:46:00|2576.64|2568.94|2576.21|2568.51|2577.29|2569.59|2576.15|2568.45|26
1647265570000|2022-03-14 13:46:10|2576.27|2568.57|2576.81|2569.11|2576.89|2569.19|2576.01|2568.31|28
1647265580000|2022-03-14 13:46:20|2576.88|2569.18|2577.75|2570.05|2578|2570.3|2576.88|2569.18|27
1647265590000|2022-03-14 13:46:30|2577.73|2570.03|2576.63|2568.93|2577.73|2570.03|2576.35|2568.65|27
1647265600000|2022-03-14 13:46:40|2576.64|2568.94|2575.83|2568.13|2576.7|2569|2575.58|2567.88|24
1647265610000|2022-03-14 13:46:50|2575.77|2568.07|2576.31|2568.61|2576.69|2568.99|2575.77|2568.07|27
1647265620000|2022-03-14 13:47:00|2576.48|2568.78|2575.39|2567.69|2576.51|2568.81|2575.27|2567.57|27
1647265630000|2022-03-14 13:47:10|2575.47|2567.77|2575.2|2567.5|2575.6|2567.9|2574.74|2567.04|24
1647265640000|2022-03-14 13:47:20|2575.21|2567.51|2575.09|2567.39|2575.78|2568.08|2574.66|2566.96|24
1647265650000|2022-03-14 13:47:30|2575.42|2567.72|2576.48|2568.78|2576.83|2569.13|2575.42|2567.72|26
1647265660000|2022-03-14 13:47:40|2576.47|2568.77|2573.4|2565.7|2576.47|2568.77|2573.4|2565.7|27
1647265670000|2022-03-14 13:47:50|2573.57|2565.87|2574|2566.3|2574.72|2567.02|2573.54|2565.84|29
1647265680000|2022-03-14 13:48:00|2573.92|2566.22|2574.08|2566.38|2574.24|2566.54|2573.27|2565.57|25
1647265690000|2022-03-14 13:48:10|2574.1|2566.4|2575.87|2568.17|2576.2|2568.5|2574.1|2566.4|28
1647265700000|2022-03-14 13:48:20|2575.88|2568.18|2577.83|2570.13|2577.99|2570.29|2575.88|2568.18|26
1647265710000|2022-03-14 13:48:30|2577.78|2570.08|2579.84|2572.14|2579.84|2572.14|2577.63|2569.93|27
1647265720000|2022-03-14 13:48:40|2580.46|2572.76|2580.18|2572.48|2580.89|2573.19|2579.87|2572.17|29
1647265730000|2022-03-14 13:48:50|2580.28|2572.58|2578.48|2570.78|2580.62|2572.92|2578.27|2570.57|29
1647265740000|2022-03-14 13:49:00|2578.55|2570.85|2577.49|2569.79|2578.62|2570.92|2577.49|2569.79|25
1647265750000|2022-03-14 13:49:10|2577.39|2569.69|2576.44|2568.74|2577.39|2569.69|2575.89|2568.19|28
1647265760000|2022-03-14 13:49:20|2576.26|2568.56|2577.63|2569.93|2577.63|2569.93|2576.18|2568.48|26
1647265770000|2022-03-14 13:49:30|2577.81|2570.11|2575.11|2567.41|2577.81|2570.11|2574.65|2566.95|27
1647265780000|2022-03-14 13:49:40|2575.33|2567.63|2576.18|2568.48|2576.18|2568.48|2575.33|2567.63|27
1647265790000|2022-03-14 13:49:50|2576.21|2568.51|2576.26|2568.56|2576.34|2568.64|2575.92|2568.22|23
1647265800000|2022-03-14 13:50:00|2576.16|2568.46|2576.24|2568.54|2577.61|2569.91|2576.01|2568.31|26
1647265810000|2022-03-14 13:50:10|2576.59|2568.89|2577.75|2570.05|2578.14|2570.44|2576.59|2568.89|28
1647265820000|2022-03-14 13:50:20|2577.91|2570.21|2577.33|2569.63|2578.08|2570.38|2577.28|2569.58|25
1647265830000|2022-03-14 13:50:30|2577.54|2569.84|2578.43|2570.73|2578.87|2571.17|2577.2|2569.5|27
1647265840000|2022-03-14 13:50:40|2578.37|2570.67|2578.07|2570.37|2578.38|2570.68|2577.77|2570.07|26
1647265850000|2022-03-14 13:50:50|2578.04|2570.34|2577.83|2570.13|2578.09|2570.39|2577.37|2569.67|29
1647265860000|2022-03-14 13:51:00|2578.12|2570.42|2578.02|2570.32|2578.44|2570.74|2578.02|2570.32|25
1647265870000|2022-03-14 13:51:10|2578.01|2570.31|2578.37|2570.67|2578.41|2570.71|2577.87|2570.17|29
1647265880000|2022-03-14 13:51:20|2578.28|2570.58|2577.92|2570.22|2579.14|2571.44|2577.92|2570.22|26
1647265890000|2022-03-14 13:51:30|2577.96|2570.26|2578.69|2570.99|2578.76|2571.06|2577.88|2570.18|24
1647265900000|2022-03-14 13:51:40|2578.54|2570.84|2576.62|2568.92|2578.54|2570.84|2576.62|2568.92|28
1647265910000|2022-03-14 13:51:50|2576.63|2568.93|2577.24|2569.54|2577.33|2569.63|2576.63|2568.93|22
1647265920000|2022-03-14 13:52:00|2577.23|2569.53|2575.31|2567.61|2577.26|2569.56|2575.16|2567.46|29
1647265930000|2022-03-14 13:52:10|2575.46|2567.76|2576.85|2569.15|2577.17|2569.47|2575.42|2567.72|27
1647265940000|2022-03-14 13:52:20|2576.72|2569.02|2577.19|2569.49|2577.41|2569.71|2576.58|2568.88|27
1647265950000|2022-03-14 13:52:30|2577.15|2569.45|2576.61|2568.91|2577.15|2569.45|2576.57|2568.87|25
1647265960000|2022-03-14 13:52:40|2576.41|2568.71|2577.34|2569.64|2577.59|2569.89|2576.09|2568.39|29
1647265970000|2022-03-14 13:52:50|2577.35|2569.65|2578.71|2571.01|2578.86|2571.16|2577.11|2569.41|24
1647265980000|2022-03-14 13:53:00|2578.58|2570.88|2578.68|2570.98|2578.69|2570.99|2578.03|2570.33|27
1647265990000|2022-03-14 13:53:10|2578.69|2570.99|2578.81|2571.11|2579.28|2571.58|2578.69|2570.99|26
1647266000000|2022-03-14 13:53:20|2578.75|2571.05|2578.75|2571.05|2579.23|2571.53|2578.71|2571.01|25
1647266010000|2022-03-14 13:53:30|2578.83|2571.13|2579.01|2571.31|2579.19|2571.49|2578.8|2571.1|22
1647266020000|2022-03-14 13:53:40|2579.03|2571.33|2579.04|2571.34|2579.73|2572.03|2578.92|2571.22|20
1647266030000|2022-03-14 13:53:50|2578.92|2571.22|2578.89|2571.19|2579.05|2571.35|2578.32|2570.62|20
1647266040000|2022-03-14 13:54:00|2578.85|2571.15|2579.72|2572.02|2579.82|2572.12|2578.84|2571.14|22
1647266050000|2022-03-14 13:54:10|2579.69|2571.99|2579.72|2572.02|2580.13|2572.43|2579.44|2571.74|23
1647266060000|2022-03-14 13:54:20|2579.91|2572.21|2580.47|2572.77|2580.47|2572.77|2579.58|2571.88|27
1647266070000|2022-03-14 13:54:30|2580.5|2572.8|2581.83|2574.13|2582.23|2574.53|2580.5|2572.8|26
1647266080000|2022-03-14 13:54:40|2581.86|2574.16|2581.34|2573.64|2582.11|2574.41|2581.19|2573.49|24
1647266090000|2022-03-14 13:54:50|2581.31|2573.61|2579.31|2571.61|2581.31|2573.61|2579.17|2571.47|24
1647266100000|2022-03-14 13:55:00|2579.23|2571.53|2579.25|2571.55|2579.79|2572.09|2578.83|2571.13|27
1647266110000|2022-03-14 13:55:10|2579.48|2571.78|2579.79|2572.09|2580.04|2572.34|2579.06|2571.36|28
1647266120000|2022-03-14 13:55:20|2579.78|2572.08|2580.85|2573.15|2581.06|2573.36|2579.78|2572.08|28
1647266130000|2022-03-14 13:55:30|2580.92|2573.22|2580.76|2573.06|2580.96|2573.26|2580.25|2572.55|28
1647266140000|2022-03-14 13:55:40|2580.65|2572.95|2580.55|2572.85|2581.13|2573.43|2580.55|2572.85|23
1647266150000|2022-03-14 13:55:50|2580.53|2572.83|2581.14|2573.44|2581.14|2573.44|2580.31|2572.61|25
1647266160000|2022-03-14 13:56:00|2581.16|2573.46|2582.21|2574.51|2582.48|2574.78|2581.16|2573.46|28
1647266170000|2022-03-14 13:56:10|2582.16|2574.46|2581.36|2573.66|2582.43|2574.73|2581.33|2573.63|28
1647266180000|2022-03-14 13:56:20|2581.18|2573.48|2580.12|2572.42|2581.18|2573.48|2579.83|2572.13|27
1647266190000|2022-03-14 13:56:30|2580.1|2572.4|2577.82|2570.12|2580.1|2572.4|2577.82|2570.12|28
1647266200000|2022-03-14 13:56:40|2577.66|2569.96|2575.89|2568.19|2577.67|2569.97|2575.68|2567.98|26
1647266210000|2022-03-14 13:56:50|2575.88|2568.18|2577.42|2569.72|2577.93|2570.23|2575.88|2568.18|27
1647266220000|2022-03-14 13:57:00|2577.34|2569.64|2576.74|2569.04|2577.71|2570.01|2576.73|2569.03|27
1647266230000|2022-03-14 13:57:10|2576.36|2568.66|2575.4|2567.7|2576.36|2568.66|2575.16|2567.46|26
1647266240000|2022-03-14 13:57:20|2575.47|2567.77|2577.61|2569.91|2577.61|2569.91|2575.3|2567.6|27
1647266250000|2022-03-14 13:57:30|2577.12|2569.42|2576.46|2568.76|2577.69|2569.99|2576.25|2568.55|26
1647266260000|2022-03-14 13:57:40|2576.51|2568.81|2576.76|2569.06|2577.07|2569.37|2576.46|2568.76|28
1647266270000|2022-03-14 13:57:50|2576.8|2569.1|2576.94|2569.24|2577.04|2569.34|2576.31|2568.61|26
1647266280000|2022-03-14 13:58:00|2576.91|2569.21|2576.26|2568.56|2577.84|2570.14|2576.19|2568.49|27
1647266290000|2022-03-14 13:58:10|2576.29|2568.59|2577.16|2569.46|2577.21|2569.51|2575.98|2568.28|24
1647266300000|2022-03-14 13:58:20|2577.17|2569.47|2577.3|2569.6|2577.38|2569.68|2576.95|2569.25|21
1647266310000|2022-03-14 13:58:30|2577.56|2569.86|2578.17|2570.47|2578.17|2570.47|2577.56|2569.86|21
1647266320000|2022-03-14 13:58:40|2578.18|2570.48|2577.81|2570.11|2578.43|2570.73|2577.54|2569.84|25
1647266330000|2022-03-14 13:58:50|2577.87|2570.17|2578.19|2570.49|2578.78|2571.08|2577.87|2570.17|27
1647266340000|2022-03-14 13:59:00|2578.24|2570.54|2579.38|2571.68|2579.5|2571.8|2578.24|2570.54|28
1647266350000|2022-03-14 13:59:10|2579.39|2571.69|2582.23|2574.53|2582.47|2574.77|2579.36|2571.66|29
1647266360000|2022-03-14 13:59:20|2581.9|2574.2|2582.09|2574.39|2582.26|2574.56|2581.59|2573.89|25
1647266370000|2022-03-14 13:59:30|2581.88|2574.18|2582.35|2574.65|2582.35|2574.65|2581.73|2574.03|26
1647266380000|2022-03-14 13:59:40|2582.34|2574.64|2582.21|2574.51|2582.5|2574.8|2581.71|2574.01|28
1647266390000|2022-03-14 13:59:50|2582.22|2574.52|2581.84|2574.14|2582.34|2574.64|2581.79|2574.09|29
1647266400000|2022-03-14 14:00:00|2581.91|2574.21|2579.59|2571.89|2581.93|2574.23|2579.06|2571.36|27
1647266410000|2022-03-14 14:00:10|2579.55|2571.85|2578.47|2570.77|2579.55|2571.85|2577.69|2569.99|28
1647266420000|2022-03-14 14:00:20|2578.43|2570.73|2577.68|2569.98|2578.43|2570.73|2576.94|2569.24|28
1647266430000|2022-03-14 14:00:30|2577.64|2569.94|2578.24|2570.54|2579.05|2571.35|2577.56|2569.86|26
1647266440000|2022-03-14 14:00:40|2578.31|2570.61|2579.21|2571.51|2579.21|2571.51|2578.01|2570.31|27
1647266450000|2022-03-14 14:00:50|2579.17|2571.47|2580.16|2572.46|2580.16|2572.46|2579.01|2571.31|20
1647266460000|2022-03-14 14:01:00|2580.18|2572.48|2579.58|2571.88|2580.64|2572.94|2579.57|2571.87|26
1647266470000|2022-03-14 14:01:10|2579.59|2571.89|2579.62|2571.92|2580.04|2572.34|2579.53|2571.83|23
1647266480000|2022-03-14 14:01:20|2579.63|2571.93|2578.89|2571.19|2579.69|2571.99|2578.89|2571.19|26
1647266490000|2022-03-14 14:01:30|2579.06|2571.36|2578.5|2570.8|2579.2|2571.5|2578.49|2570.79|27
1647266500000|2022-03-14 14:01:40|2578.54|2570.84|2585.6|2577.9|2585.6|2577.9|2578.47|2570.77|28
1647266510000|2022-03-14 14:01:50|2585.56|2577.86|2584.41|2576.71|2585.7|2578|2583.38|2575.68|27
1647266520000|2022-03-14 14:02:00|2584.43|2576.73|2585.7|2578|2586.26|2578.56|2584.23|2576.53|28
1647266530000|2022-03-14 14:02:10|2585.95|2578.25|2587.8|2580.1|2587.83|2580.13|2585.78|2578.08|29
1647266540000|2022-03-14 14:02:20|2587.97|2580.27|2586.24|2578.54|2588.26|2580.56|2586.22|2578.52|25
1647266550000|2022-03-14 14:02:30|2586.14|2578.44|2585.64|2577.94|2586.14|2578.44|2585.09|2577.39|29
1647266560000|2022-03-14 14:02:40|2585.76|2578.06|2587.28|2579.58|2587.71|2580.01|2585.76|2578.06|26
1647266570000|2022-03-14 14:02:50|2587.24|2579.54|2587.33|2579.63|2587.61|2579.91|2586.26|2578.56|27
1647266580000|2022-03-14 14:03:00|2587.39|2579.69|2585.81|2578.11|2587.71|2580.01|2585.79|2578.09|27
1647266590000|2022-03-14 14:03:10|2584.86|2577.16|2585.2|2577.5|2585.7|2578|2584.86|2577.16|29
1647266600000|2022-03-14 14:03:20|2585.06|2577.36|2585.34|2577.64|2585.62|2577.92|2585.03|2577.33|25
1647266610000|2022-03-14 14:03:30|2585.48|2577.78|2585.68|2577.98|2585.76|2578.06|2585.15|2577.45|25
1647266620000|2022-03-14 14:03:40|2585.8|2578.1|2586.5|2578.8|2586.92|2579.22|2585.35|2577.65|24
1647266630000|2022-03-14 14:03:50|2586.31|2578.61|2585.71|2578.01|2586.31|2578.61|2585.71|2578.01|28
1647266640000|2022-03-14 14:04:00|2585.69|2577.99|2584.37|2576.67|2585.69|2577.99|2583.9|2576.2|28
1647266650000|2022-03-14 14:04:10|2584.43|2576.73|2582.85|2575.15|2584.43|2576.73|2582.85|2575.15|29
1647266660000|2022-03-14 14:04:20|2582.97|2575.27|2581.25|2573.55|2583.1|2575.4|2581.25|2573.55|27
1647266670000|2022-03-14 14:04:30|2581.21|2573.51|2581.57|2573.87|2581.94|2574.24|2581.08|2573.38|28
1647266680000|2022-03-14 14:04:40|2581.64|2573.94|2582.86|2575.16|2582.86|2575.16|2581.64|2573.94|26
1647266690000|2022-03-14 14:04:50|2582.94|2575.24|2583.26|2575.56|2583.72|2576.02|2582.94|2575.24|27
1647266700000|2022-03-14 14:05:00|2583.4|2575.7|2582.6|2574.9|2583.66|2575.96|2582.31|2574.61|26
1647266710000|2022-03-14 14:05:10|2582.53|2574.83|2582.63|2574.93|2583.1|2575.4|2582.3|2574.6|27
1647266720000|2022-03-14 14:05:20|2582.62|2574.92|2583.48|2575.78|2583.7|2576|2582.62|2574.92|25
1647266730000|2022-03-14 14:05:30|2583.49|2575.79|2584.74|2577.04|2584.74|2577.04|2583.46|2575.76|25
1647266740000|2022-03-14 14:05:40|2584.76|2577.06|2584.18|2576.48|2584.77|2577.07|2584.03|2576.33|26
1647266750000|2022-03-14 14:05:50|2584.22|2576.52|2585.35|2577.65|2585.74|2578.04|2584.13|2576.43|27
1647266760000|2022-03-14 14:06:00|2585.39|2577.69|2584.71|2577.01|2587.21|2579.51|2584.56|2576.86|27
1647266770000|2022-03-14 14:06:10|2585.04|2577.34|2583.9|2576.2|2585.04|2577.34|2583.88|2576.18|25
1647266780000|2022-03-14 14:06:20|2583.91|2576.21|2583.39|2575.69|2584.84|2577.14|2583.39|2575.69|26
1647266790000|2022-03-14 14:06:30|2583.4|2575.7|2583.91|2576.21|2584.6|2576.9|2582.92|2575.22|25
1647266800000|2022-03-14 14:06:40|2583.9|2576.2|2584.23|2576.53|2585.12|2577.42|2583.78|2576.08|26
1647266810000|2022-03-14 14:06:50|2584.27|2576.57|2583.92|2576.22|2585.3|2577.6|2583.75|2576.05|27
1647266820000|2022-03-14 14:07:00|2583.74|2576.04|2584.23|2576.53|2584.64|2576.94|2583.71|2576.01|26
1647266830000|2022-03-14 14:07:10|2584.17|2576.47|2584.33|2576.63|2584.73|2577.03|2584.16|2576.46|21
1647266840000|2022-03-14 14:07:20|2584.26|2576.56|2584.49|2576.79|2584.49|2576.79|2583.97|2576.27|26
1647266850000|2022-03-14 14:07:30|2584.48|2576.78|2584.42|2576.72|2584.83|2577.13|2584.14|2576.44|23
1647266860000|2022-03-14 14:07:40|2584.47|2576.77|2586.13|2578.43|2586.21|2578.51|2584.47|2576.77|25
1647266870000|2022-03-14 14:07:50|2585.9|2578.2|2587.04|2579.34|2587.04|2579.34|2585.56|2577.86|26
1647266880000|2022-03-14 14:08:00|2587.08|2579.38|2586.43|2578.73|2587.13|2579.43|2586.27|2578.57|28
1647266890000|2022-03-14 14:08:10|2586.51|2578.81|2587.44|2579.74|2587.47|2579.77|2586.51|2578.81|24
1647266900000|2022-03-14 14:08:20|2587.37|2579.67|2585.72|2578.02|2587.39|2579.69|2585.26|2577.56|26
1647266910000|2022-03-14 14:08:30|2585.89|2578.19|2586.52|2578.82|2586.77|2579.07|2585.89|2578.19|26
1647266920000|2022-03-14 14:08:40|2586.48|2578.78|2586.28|2578.58|2586.6|2578.9|2586.04|2578.34|22
1647266930000|2022-03-14 14:08:50|2586.05|2578.35|2585.96|2578.26|2586.65|2578.95|2585.96|2578.26|24
1647266940000|2022-03-14 14:09:00|2586.01|2578.31|2586.1|2578.4|2586.19|2578.49|2585.63|2577.93|26
1647266950000|2022-03-14 14:09:10|2585.76|2578.06|2585.19|2577.49|2586.02|2578.32|2585.05|2577.35|27
1647266960000|2022-03-14 14:09:20|2585.21|2577.51|2585.93|2578.23|2586.29|2578.59|2585.19|2577.49|27
1647266970000|2022-03-14 14:09:30|2586.32|2578.62|2586.12|2578.42|2586.32|2578.62|2585.51|2577.81|24
1647266980000|2022-03-14 14:09:40|2585.83|2578.13|2586.17|2578.47|2586.28|2578.58|2585.83|2578.13|28
1647266990000|2022-03-14 14:09:50|2586.16|2578.46|2586.02|2578.32|2586.28|2578.58|2585.77|2578.07|27
1647267000000|2022-03-14 14:10:00|2586.03|2578.33|2585.5|2577.8|2586.27|2578.57|2584.86|2577.16|29
1647267010000|2022-03-14 14:10:10|2585.62|2577.92|2585.79|2578.09|2585.87|2578.17|2585.44|2577.74|27
1647267020000|2022-03-14 14:10:20|2585.59|2577.89|2586.08|2578.38|2586.61|2578.91|2585.37|2577.67|20
1647267030000|2022-03-14 14:10:30|2586.06|2578.36|2588.36|2580.66|2588.36|2580.66|2585.74|2578.04|26
1647267040000|2022-03-14 14:10:40|2588.34|2580.64|2588.5|2580.8|2589.59|2581.89|2587.7|2580|28
1647267050000|2022-03-14 14:10:50|2588.6|2580.9|2589.42|2581.72|2589.74|2582.04|2588.29|2580.59|27
1647267060000|2022-03-14 14:11:00|2589.44|2581.74|2590.04|2582.34|2590.04|2582.34|2588.62|2580.92|28
1647267070000|2022-03-14 14:11:10|2590.16|2582.46|2593.61|2585.91|2593.61|2585.91|2590.16|2582.46|27
1647267080000|2022-03-14 14:11:20|2593.53|2585.83|2593.48|2585.78|2593.83|2586.13|2592.58|2584.88|28
1647267090000|2022-03-14 14:11:30|2593.69|2585.99|2593.84|2586.14|2594.46|2586.76|2593.33|2585.63|27
1647267100000|2022-03-14 14:11:40|2593.86|2586.16|2593.86|2586.16|2593.94|2586.24|2593.27|2585.57|26
1647267110000|2022-03-14 14:11:50|2593.84|2586.14|2592.23|2584.53|2593.93|2586.23|2591.94|2584.24|26
1647267120000|2022-03-14 14:12:00|2592.59|2584.89|2593.03|2585.33|2593.86|2586.16|2592|2584.3|29
1647267130000|2022-03-14 14:12:10|2593.39|2585.69|2592.71|2585.01|2593.78|2586.08|2592.71|2585.01|28
1647267140000|2022-03-14 14:12:20|2592.57|2584.87|2590.24|2582.54|2593.12|2585.42|2590.24|2582.54|28
1647267150000|2022-03-14 14:12:30|2590.2|2582.5|2590.4|2582.7|2590.55|2582.85|2589.94|2582.24|25
1647267160000|2022-03-14 14:12:40|2590.22|2582.52|2591.02|2583.32|2591.02|2583.32|2589.95|2582.25|28
1647267170000|2022-03-14 14:12:50|2591.04|2583.34|2591.68|2583.98|2591.68|2583.98|2590.92|2583.22|24
1647267180000|2022-03-14 14:13:00|2591.7|2584|2592.37|2584.67|2592.92|2585.22|2590.86|2583.16|28
1647267190000|2022-03-14 14:13:10|2592.38|2584.68|2592.61|2584.91|2593.26|2585.56|2592.35|2584.65|24
1647267200000|2022-03-14 14:13:20|2592.6|2584.9|2592.48|2584.78|2592.73|2585.03|2592.02|2584.32|26
1647267210000|2022-03-14 14:13:30|2592.37|2584.67|2591.83|2584.13|2592.38|2584.68|2591.36|2583.66|27
1647267220000|2022-03-14 14:13:40|2591.85|2584.15|2591.93|2584.23|2592|2584.3|2591.27|2583.57|27
1647267230000|2022-03-14 14:13:50|2591.92|2584.22|2591.08|2583.38|2592.01|2584.31|2591.08|2583.38|26
1647267240000|2022-03-14 14:14:00|2591.03|2583.33|2591.42|2583.72|2591.42|2583.72|2590.83|2583.13|26
1647267250000|2022-03-14 14:14:10|2591.36|2583.66|2590.59|2582.89|2591.37|2583.67|2590.59|2582.89|19
1647267260000|2022-03-14 14:14:20|2590.62|2582.92|2589.98|2582.28|2590.62|2582.92|2589.64|2581.94|25
1647267270000|2022-03-14 14:14:30|2589.72|2582.02|2588.85|2581.15|2589.86|2582.16|2588.43|2580.73|27
1647267280000|2022-03-14 14:14:40|2588.86|2581.16|2588.8|2581.1|2589.48|2581.78|2588.74|2581.04|28
1647267290000|2022-03-14 14:14:50|2588.82|2581.12|2589.16|2581.46|2590.16|2582.46|2588.82|2581.12|29
1647267300000|2022-03-14 14:15:00|2589.08|2581.38|2589.65|2581.95|2589.9|2582.2|2588.86|2581.16|26
1647267310000|2022-03-14 14:15:10|2589.64|2581.94|2589.55|2581.85|2589.81|2582.11|2589.38|2581.68|25
1647267320000|2022-03-14 14:15:20|2590.01|2582.31|2591.25|2583.55|2591.25|2583.55|2590.01|2582.31|25
1647267330000|2022-03-14 14:15:30|2591.22|2583.52|2592.32|2584.62|2592.59|2584.89|2591.08|2583.38|24
1647267340000|2022-03-14 14:15:40|2592.39|2584.69|2593.48|2585.78|2593.48|2585.78|2592.14|2584.44|26
1647267350000|2022-03-14 14:15:50|2593.49|2585.79|2593.65|2585.95|2593.74|2586.04|2593.43|2585.73|26
1647267360000|2022-03-14 14:16:00|2593.46|2585.76|2593.39|2585.69|2593.5|2585.8|2592.6|2584.9|26
1647267370000|2022-03-14 14:16:10|2593.38|2585.68|2594.89|2587.19|2594.89|2587.19|2593.14|2585.44|20
1647267380000|2022-03-14 14:16:20|2595.18|2587.48|2595.49|2587.79|2595.79|2588.09|2594.83|2587.13|26
1647267390000|2022-03-14 14:16:30|2595.55|2587.85|2595.54|2587.84|2596.97|2589.27|2595.25|2587.55|27
1647267400000|2022-03-14 14:16:40|2595.45|2587.75|2595.59|2587.89|2596.28|2588.58|2595.41|2587.71|25
1647267410000|2022-03-14 14:16:50|2595.78|2588.08|2595.42|2587.72|2596.68|2588.98|2595.42|2587.72|26
1647267420000|2022-03-14 14:17:00|2595.5|2587.8|2595.55|2587.85|2595.55|2587.85|2594.97|2587.27|27
1647267430000|2022-03-14 14:17:10|2595.43|2587.73|2594.12|2586.42|2595.62|2587.92|2594.12|2586.42|24
1647267440000|2022-03-14 14:17:20|2594.26|2586.56|2592.78|2585.08|2594.34|2586.64|2592.57|2584.87|28
1647267450000|2022-03-14 14:17:30|2592.61|2584.91|2592.44|2584.74|2592.84|2585.14|2592.2|2584.5|22
1647267460000|2022-03-14 14:17:40|2592.5|2584.8|2593.03|2585.33|2593.34|2585.64|2592.5|2584.8|22
1647267470000|2022-03-14 14:17:50|2592.99|2585.29|2593|2585.3|2593.31|2585.61|2592.25|2584.55|24
1647267480000|2022-03-14 14:18:00|2592.87|2585.17|2593.61|2585.91|2594.57|2586.87|2592.87|2585.17|29
1647267490000|2022-03-14 14:18:10|2593.74|2586.04|2593.57|2585.87|2594.28|2586.58|2593.48|2585.78|26
1647267500000|2022-03-14 14:18:20|2593.73|2586.03|2593.87|2586.17|2594.18|2586.48|2593.59|2585.89|24
1647267510000|2022-03-14 14:18:30|2594.28|2586.58|2595.14|2587.44|2595.15|2587.45|2593.73|2586.03|28
1647267520000|2022-03-14 14:18:40|2595.15|2587.45|2594.72|2587.02|2595.15|2587.45|2594.49|2586.79|27
1647267530000|2022-03-14 14:18:50|2594.62|2586.92|2594.56|2586.86|2594.91|2587.21|2594.5|2586.8|26
1647267540000|2022-03-14 14:19:00|2594.48|2586.78|2593.15|2585.45|2594.62|2586.92|2593.13|2585.43|24
1647267550000|2022-03-14 14:19:10|2593.05|2585.35|2593.39|2585.69|2593.62|2585.92|2593.03|2585.33|25
1647267560000|2022-03-14 14:19:20|2593.38|2585.68|2593.67|2585.97|2593.67|2585.97|2593.07|2585.37|22
1647267570000|2022-03-14 14:19:30|2593.73|2586.03|2593.55|2585.85|2593.73|2586.03|2593.08|2585.38|22
1647267580000|2022-03-14 14:19:40|2593.53|2585.83|2593.01|2585.31|2593.61|2585.91|2593.01|2585.31|27
1647267590000|2022-03-14 14:19:50|2592.77|2585.07|2592.09|2584.39|2592.77|2585.07|2592.07|2584.37|24
1647267600000|2022-03-14 14:20:00|2592.02|2584.32|2593.87|2586.17|2594.09|2586.39|2591.95|2584.25|25
1647267610000|2022-03-14 14:20:10|2593.68|2585.98|2591.84|2584.14|2593.68|2585.98|2591.81|2584.11|26
1647267620000|2022-03-14 14:20:20|2591.58|2583.88|2591.45|2583.75|2591.86|2584.16|2591.43|2583.73|23
1647267630000|2022-03-14 14:20:30|2591.43|2583.73|2590.96|2583.26|2591.71|2584.01|2590.86|2583.16|20
1647267640000|2022-03-14 14:20:40|2590.98|2583.28|2590.83|2583.13|2591.18|2583.48|2590.8|2583.1|25
1647267650000|2022-03-14 14:20:50|2590.92|2583.22|2590.64|2582.94|2590.92|2583.22|2590.59|2582.89|19
1647267660000|2022-03-14 14:21:00|2590.67|2582.97|2590.39|2582.69|2590.88|2583.18|2589.94|2582.24|24
1647267670000|2022-03-14 14:21:10|2590.23|2582.53|2589.42|2581.72|2590.23|2582.53|2589.06|2581.36|27
1647267680000|2022-03-14 14:21:20|2589.43|2581.73|2588.99|2581.29|2589.56|2581.86|2588.64|2580.94|24
1647267690000|2022-03-14 14:21:30|2589.02|2581.32|2588.25|2580.55|2589.04|2581.34|2588.07|2580.37|26
1647267700000|2022-03-14 14:21:40|2588.49|2580.79|2588.68|2580.98|2588.68|2580.98|2587.96|2580.26|26
1647267710000|2022-03-14 14:21:50|2588.64|2580.94|2588.88|2581.18|2589.4|2581.7|2588.64|2580.94|27
1647267720000|2022-03-14 14:22:00|2588.94|2581.24|2589.5|2581.8|2589.88|2582.18|2588.94|2581.24|26
1647267730000|2022-03-14 14:22:10|2589.55|2581.85|2590.43|2582.73|2590.8|2583.1|2589.08|2581.38|28
1647267740000|2022-03-14 14:22:20|2590.52|2582.82|2589.93|2582.23|2590.56|2582.86|2589.55|2581.85|22
1647267750000|2022-03-14 14:22:30|2589.99|2582.29|2590.29|2582.59|2590.5|2582.8|2589.99|2582.29|24
1647267760000|2022-03-14 14:22:40|2590.39|2582.69|2590.18|2582.48|2590.72|2583.02|2590.15|2582.45|22
1647267770000|2022-03-14 14:22:50|2590.2|2582.5|2590.55|2582.85|2590.86|2583.16|2590.2|2582.5|24
1647267780000|2022-03-14 14:23:00|2590.31|2582.61|2590.93|2583.23|2590.93|2583.23|2589.83|2582.13|28
1647267790000|2022-03-14 14:23:10|2590.95|2583.25|2590.7|2583|2591.22|2583.52|2590.69|2582.99|15
1647267800000|2022-03-14 14:23:20|2590.71|2583.01|2589.85|2582.15|2590.73|2583.03|2589.72|2582.02|28
1647267810000|2022-03-14 14:23:30|2589.9|2582.2|2590.46|2582.76|2590.58|2582.88|2589.69|2581.99|22
1647267820000|2022-03-14 14:23:40|2590.45|2582.75|2590.41|2582.71|2590.47|2582.77|2590.23|2582.53|22
1647267830000|2022-03-14 14:23:50|2590.4|2582.7|2591.25|2583.55|2591.27|2583.57|2590.21|2582.51|23
1647267840000|2022-03-14 14:24:00|2591.21|2583.51|2590.9|2583.2|2592.1|2584.4|2590.9|2583.2|21
1647267850000|2022-03-14 14:24:10|2590.94|2583.24|2591.08|2583.38|2591.19|2583.49|2590.94|2583.24|21
1647267860000|2022-03-14 14:24:20|2591.09|2583.39|2591|2583.3|2592.98|2585.28|2590.84|2583.14|27
1647267870000|2022-03-14 14:24:30|2590.92|2583.22|2590.96|2583.26|2590.96|2583.26|2590.63|2582.93|26
1647267880000|2022-03-14 14:24:40|2590.8|2583.1|2589.82|2582.12|2590.96|2583.26|2589.82|2582.12|21
1647267890000|2022-03-14 14:24:50|2589.92|2582.22|2590.28|2582.58|2590.39|2582.69|2589.75|2582.05|27
1647267900000|2022-03-14 14:25:00|2590.38|2582.68|2591.62|2583.92|2592.01|2584.31|2590.38|2582.68|26
1647267910000|2022-03-14 14:25:10|2592.37|2584.67|2592.3|2584.6|2592.42|2584.72|2591.76|2584.06|27
1647267920000|2022-03-14 14:25:20|2592.28|2584.58|2591.94|2584.24|2592.42|2584.72|2591.94|2584.24|27
1647267930000|2022-03-14 14:25:30|2592.1|2584.4|2591.84|2584.14|2592.33|2584.63|2591.84|2584.14|23
1647267940000|2022-03-14 14:25:40|2591.99|2584.29|2591.34|2583.64|2591.99|2584.29|2591.34|2583.64|22
1647267950000|2022-03-14 14:25:50|2591.55|2583.85|2590.24|2582.54|2591.67|2583.97|2590.23|2582.53|28
1647267960000|2022-03-14 14:26:00|2590.19|2582.49|2587.09|2579.39|2590.5|2582.8|2587.02|2579.32|27
1647267970000|2022-03-14 14:26:10|2586.98|2579.28|2587.05|2579.35|2587.44|2579.74|2586.56|2578.86|29
1647267980000|2022-03-14 14:26:20|2587.1|2579.4|2587.1|2579.4|2587.38|2579.68|2586.61|2578.91|27
1647267990000|2022-03-14 14:26:30|2587.12|2579.42|2586.57|2578.87|2587.12|2579.42|2586.29|2578.59|26
1647268000000|2022-03-14 14:26:40|2586.55|2578.85|2585.76|2578.06|2586.66|2578.96|2585.18|2577.48|22
1647268010000|2022-03-14 14:26:50|2585.68|2577.98|2586.01|2578.31|2586.06|2578.36|2585.29|2577.59|21
1647268020000|2022-03-14 14:27:00|2585.62|2577.92|2585.14|2577.44|2585.97|2578.27|2585.05|2577.35|27
1647268030000|2022-03-14 14:27:10|2585.06|2577.36|2584.93|2577.23|2585.26|2577.56|2584.92|2577.22|24
1647268040000|2022-03-14 14:27:20|2584.94|2577.24|2586.12|2578.42|2586.12|2578.42|2584.39|2576.69|25
1647268050000|2022-03-14 14:27:30|2586.21|2578.51|2586.22|2578.52|2587.26|2579.56|2586.21|2578.51|27
1647268060000|2022-03-14 14:27:40|2586.31|2578.61|2586.04|2578.34|2586.89|2579.19|2585.75|2578.05|28
1647268070000|2022-03-14 14:27:50|2585.75|2578.05|2584.35|2576.65|2586.14|2578.44|2584.35|2576.65|26
1647268080000|2022-03-14 14:28:00|2584.4|2576.7|2585.08|2577.38|2585.17|2577.47|2584.14|2576.44|27
1647268090000|2022-03-14 14:28:10|2585.11|2577.41|2584.69|2576.99|2585.15|2577.45|2583.8|2576.1|25
1647268100000|2022-03-14 14:28:20|2584.6|2576.9|2585.21|2577.51|2585.61|2577.91|2584.57|2576.87|27
1647268110000|2022-03-14 14:28:30|2585.72|2578.02|2585.6|2577.9|2585.87|2578.17|2585.34|2577.64|27
1647268120000|2022-03-14 14:28:40|2585.61|2577.91|2585.2|2577.5|2586.21|2578.51|2585.14|2577.44|28
1647268130000|2022-03-14 14:28:50|2585.14|2577.44|2585.38|2577.68|2585.88|2578.18|2585.14|2577.44|26
1647268140000|2022-03-14 14:29:00|2585.68|2577.98|2584.3|2576.6|2585.79|2578.09|2583.92|2576.22|27
1647268150000|2022-03-14 14:29:10|2584.39|2576.69|2584.88|2577.18|2584.97|2577.27|2583.93|2576.23|28
1647268160000|2022-03-14 14:29:20|2584.85|2577.15|2584.31|2576.61|2584.91|2577.21|2584.21|2576.51|27
1647268170000|2022-03-14 14:29:30|2584.3|2576.6|2584.15|2576.45|2584.69|2576.99|2584.07|2576.37|28
1647268180000|2022-03-14 14:29:40|2584.14|2576.44|2584.33|2576.63|2584.48|2576.78|2583.91|2576.21|27
1647268190000|2022-03-14 14:29:50|2584.48|2576.78|2584.63|2576.93|2584.63|2576.93|2584.07|2576.37|25
1647268200000|2022-03-14 14:30:00|2584.64|2576.94|2583.22|2575.52|2584.97|2577.27|2583.22|2575.52|25
1647268210000|2022-03-14 14:30:10|2582.94|2575.24|2583.34|2575.64|2583.34|2575.64|2581.96|2574.26|28
1647268220000|2022-03-14 14:30:20|2582.98|2575.28|2582.83|2575.13|2583.26|2575.56|2582.65|2574.95|26
1647268230000|2022-03-14 14:30:30|2582.82|2575.12|2583.14|2575.44|2583.36|2575.66|2582.82|2575.12|27
1647268240000|2022-03-14 14:30:40|2583.18|2575.48|2583.39|2575.69|2583.39|2575.69|2582.95|2575.25|22
1647268250000|2022-03-14 14:30:50|2583.4|2575.7|2583.49|2575.79|2583.59|2575.89|2583.4|2575.7|15
1647268260000|2022-03-14 14:31:00|2583.56|2575.86|2583.27|2575.57|2583.56|2575.86|2583.17|2575.47|25
1647268270000|2022-03-14 14:31:10|2583.3|2575.6|2583.18|2575.48|2583.48|2575.78|2583.18|2575.48|24
1647268280000|2022-03-14 14:31:20|2583.15|2575.45|2583.68|2575.98|2583.68|2575.98|2583.15|2575.45|21
1647268290000|2022-03-14 14:31:30|2583.71|2576.01|2583.82|2576.12|2583.82|2576.12|2583.57|2575.87|13
1647268300000|2022-03-14 14:31:40|2583.76|2576.06|2584.58|2576.88|2584.66|2576.96|2583.76|2576.06|17
1647268310000|2022-03-14 14:31:50|2584.68|2576.98|2584.69|2576.99|2584.92|2577.22|2584.36|2576.66|25
1647268320000|2022-03-14 14:32:00|2584.7|2577|2584.82|2577.12|2585.01|2577.31|2584.57|2576.87|24
1647268330000|2022-03-14 14:32:10|2584.85|2577.15|2585.81|2578.11|2585.85|2578.15|2584.76|2577.06|22
1647268340000|2022-03-14 14:32:20|2585.78|2578.08|2586.39|2578.69|2586.39|2578.69|2585.78|2578.08|25
1647268350000|2022-03-14 14:32:30|2586.02|2578.32|2583.8|2576.1|2586.02|2578.32|2583.1|2575.4|27
1647268360000|2022-03-14 14:32:40|2583.95|2576.25|2583.83|2576.13|2583.95|2576.25|2583.24|2575.54|27
1647268370000|2022-03-14 14:32:50|2583.74|2576.04|2583.81|2576.11|2583.92|2576.22|2583.26|2575.56|28
1647268380000|2022-03-14 14:33:00|2583.85|2576.15|2583.83|2576.13|2583.98|2576.28|2583.53|2575.83|25
1647268390000|2022-03-14 14:33:10|2583.86|2576.16|2583.38|2575.68|2584.24|2576.54|2582.99|2575.29|29
1647268400000|2022-03-14 14:33:20|2583.42|2575.72|2583.38|2575.68|2583.62|2575.92|2583.32|2575.62|27
1647268410000|2022-03-14 14:33:30|2583.39|2575.69|2583.87|2576.17|2583.87|2576.17|2583.34|2575.64|24
1647268420000|2022-03-14 14:33:40|2583.94|2576.24|2583.43|2575.73|2583.94|2576.24|2583.43|2575.73|25
1647268430000|2022-03-14 14:33:50|2583.45|2575.75|2583.62|2575.92|2583.62|2575.92|2583.38|2575.68|18
1647268440000|2022-03-14 14:34:00|2583.63|2575.93|2584.57|2576.87|2584.57|2576.87|2583.63|2575.93|22
1647268450000|2022-03-14 14:34:10|2584.56|2576.86|2585.1|2577.4|2585.14|2577.44|2584.56|2576.86|14
1647268460000|2022-03-14 14:34:20|2585.12|2577.42|2585.92|2578.22|2586.36|2578.66|2585.12|2577.42|16
1647268470000|2022-03-14 14:34:30|2585.64|2577.94|2584.29|2576.59|2585.73|2578.03|2584.29|2576.59|25
1647268480000|2022-03-14 14:34:40|2584|2576.3|2584.11|2576.41|2584.58|2576.88|2583.74|2576.04|27
1647268490000|2022-03-14 14:34:50|2584.24|2576.54|2584.81|2577.11|2584.81|2577.11|2584.24|2576.54|28
1647268500000|2022-03-14 14:35:00|2584.92|2577.22|2585.84|2578.14|2585.96|2578.26|2584.92|2577.22|28
1647268510000|2022-03-14 14:35:10|2586.11|2578.41|2585.58|2577.88|2586.44|2578.74|2585.38|2577.68|25
1647268520000|2022-03-14 14:35:20|2585.77|2578.07|2587.21|2579.51|2587.42|2579.72|2585.77|2578.07|28
1647268530000|2022-03-14 14:35:30|2587.46|2579.76|2587.62|2579.92|2587.62|2579.92|2587.15|2579.45|27
1647268540000|2022-03-14 14:35:40|2587.51|2579.81|2586.95|2579.25|2587.54|2579.84|2586.94|2579.24|22
1647268550000|2022-03-14 14:35:50|2586.9|2579.2|2587.46|2579.76|2587.46|2579.76|2586.84|2579.14|20
1647268560000|2022-03-14 14:36:00|2587.37|2579.67|2586.98|2579.28|2588.04|2580.34|2586.94|2579.24|29
1647268570000|2022-03-14 14:36:10|2587.15|2579.45|2587.55|2579.85|2587.55|2579.85|2587.1|2579.4|25
1647268580000|2022-03-14 14:36:20|2587.54|2579.84|2587.88|2580.18|2588.01|2580.31|2587.54|2579.84|23
1647268590000|2022-03-14 14:36:30|2587.92|2580.22|2587.48|2579.78|2588.19|2580.49|2587.48|2579.78|23
1647268600000|2022-03-14 14:36:40|2587.64|2579.94|2587.5|2579.8|2588.1|2580.4|2587.34|2579.64|26
1647268610000|2022-03-14 14:36:50|2587.49|2579.79|2587.01|2579.31|2587.63|2579.93|2586.53|2578.83|26
1647268620000|2022-03-14 14:37:00|2586.76|2579.06|2585.76|2578.06|2587.16|2579.46|2585.76|2578.06|26
1647268630000|2022-03-14 14:37:10|2585.73|2578.03|2584.65|2576.95|2585.73|2578.03|2584.59|2576.89|26
1647268640000|2022-03-14 14:37:20|2584.8|2577.1|2584.87|2577.17|2584.87|2577.17|2584.41|2576.71|25
1647268650000|2022-03-14 14:37:30|2584.88|2577.18|2585.81|2578.11|2586.15|2578.45|2584.76|2577.06|25
1647268660000|2022-03-14 14:37:40|2586.02|2578.32|2586.95|2579.25|2587.34|2579.64|2585.94|2578.24|27
1647268670000|2022-03-14 14:37:50|2587.07|2579.37|2586.91|2579.21|2587.58|2579.88|2586.7|2579|27
1647268680000|2022-03-14 14:38:00|2586.89|2579.19|2586.77|2579.07|2587.41|2579.71|2586.59|2578.89|24
1647268690000|2022-03-14 14:38:10|2587.03|2579.33|2586.93|2579.23|2587.1|2579.4|2586.52|2578.82|23
1647268700000|2022-03-14 14:38:20|2586.92|2579.22|2587.15|2579.45|2587.15|2579.45|2586.92|2579.22|20
1647268710000|2022-03-14 14:38:30|2587.09|2579.39|2587.12|2579.42|2587.52|2579.82|2586.85|2579.15|23
1647268720000|2022-03-14 14:38:40|2587.13|2579.43|2586.67|2578.97|2587.16|2579.46|2586.67|2578.97|21
1647268730000|2022-03-14 14:38:50|2586.7|2579|2585.67|2577.97|2586.74|2579.04|2585.56|2577.86|22
1647268740000|2022-03-14 14:39:00|2585.68|2577.98|2586.16|2578.46|2586.25|2578.55|2585.11|2577.41|21
1647268750000|2022-03-14 14:39:10|2586.17|2578.47|2586.25|2578.55|2586.26|2578.56|2585.48|2577.78|25
1647268760000|2022-03-14 14:39:20|2586.26|2578.56|2586.48|2578.78|2586.48|2578.78|2585.87|2578.17|28
1647268770000|2022-03-14 14:39:30|2586.41|2578.71|2585.82|2578.12|2586.5|2578.8|2585.74|2578.04|20
1647268780000|2022-03-14 14:39:40|2585.94|2578.24|2586.2|2578.5|2586.4|2578.7|2585.94|2578.24|23
1647268790000|2022-03-14 14:39:50|2586.22|2578.52|2586.67|2578.97|2586.86|2579.16|2586.22|2578.52|27
1647268800000|2022-03-14 14:40:00|2586.82|2579.12|2587.18|2579.48|2587.99|2580.29|2586.71|2579.01|27
1647268810000|2022-03-14 14:40:10|2587.21|2579.51|2587.64|2579.94|2588.31|2580.61|2587.12|2579.42|25
1647268820000|2022-03-14 14:40:20|2587.5|2579.8|2586.78|2579.08|2587.68|2579.98|2586.53|2578.83|27
1647268830000|2022-03-14 14:40:30|2586.52|2578.82|2585.79|2578.09|2586.75|2579.05|2585.77|2578.07|27
1647268840000|2022-03-14 14:40:40|2585.85|2578.15|2585.47|2577.77|2585.98|2578.28|2585.05|2577.35|27
1647268850000|2022-03-14 14:40:50|2585.56|2577.86|2585.68|2577.98|2585.98|2578.28|2585.41|2577.71|26
1647268860000|2022-03-14 14:41:00|2585.24|2577.54|2583.1|2575.4|2585.24|2577.54|2583.1|2575.4|28
1647268870000|2022-03-14 14:41:10|2582.97|2575.27|2584.15|2576.45|2584.31|2576.61|2582.95|2575.25|28
1647268880000|2022-03-14 14:41:20|2584.2|2576.5|2583.91|2576.21|2584.3|2576.6|2583.58|2575.88|23
1647268890000|2022-03-14 14:41:30|2583.95|2576.25|2584.49|2576.79|2584.53|2576.83|2583.82|2576.12|25
1647268900000|2022-03-14 14:41:40|2584.46|2576.76|2583.71|2576.01|2584.53|2576.83|2583.68|2575.98|20
1647268910000|2022-03-14 14:41:50|2583.74|2576.04|2582.27|2574.57|2583.95|2576.25|2582.27|2574.57|27
1647268920000|2022-03-14 14:42:00|2582.63|2574.93|2581.87|2574.17|2582.63|2574.93|2581.26|2573.56|26
1647268930000|2022-03-14 14:42:10|2582.04|2574.34|2581.43|2573.73|2582.05|2574.35|2581.34|2573.64|29
1647268940000|2022-03-14 14:42:20|2581.44|2573.74|2580.82|2573.12|2581.68|2573.98|2580.59|2572.89|27
1647268950000|2022-03-14 14:42:30|2580.8|2573.1|2577.36|2569.66|2580.88|2573.18|2577.11|2569.41|28
1647268960000|2022-03-14 14:42:40|2577.73|2570.03|2578.52|2570.82|2578.52|2570.82|2577.31|2569.61|27
1647268970000|2022-03-14 14:42:50|2578.49|2570.79|2578.99|2571.29|2580.11|2572.41|2578.46|2570.76|27
1647268980000|2022-03-14 14:43:00|2578.71|2571.01|2578.55|2570.85|2578.94|2571.24|2577.8|2570.1|29
1647268990000|2022-03-14 14:43:10|2578.47|2570.77|2578.72|2571.02|2578.82|2571.12|2578.02|2570.32|27
1647269000000|2022-03-14 14:43:20|2578.63|2570.93|2579.08|2571.38|2579.21|2571.51|2578.56|2570.86|27
1647269010000|2022-03-14 14:43:30|2578.96|2571.26|2580.7|2573|2581|2573.3|2578.96|2571.26|28
1647269020000|2022-03-14 14:43:40|2580.38|2572.68|2581.08|2573.38|2581.61|2573.91|2580.2|2572.5|25
1647269030000|2022-03-14 14:43:50|2580.94|2573.24|2579.72|2572.02|2580.99|2573.29|2579.47|2571.77|27
1647269040000|2022-03-14 14:44:00|2579.8|2572.1|2579.52|2571.82|2579.89|2572.19|2579.51|2571.81|22
1647269050000|2022-03-14 14:44:10|2579.43|2571.73|2578.23|2570.53|2579.63|2571.93|2577.95|2570.25|27
1647269060000|2022-03-14 14:44:20|2578.26|2570.56|2577.11|2569.41|2578.37|2570.67|2576.78|2569.08|27
1647269070000|2022-03-14 14:44:30|2577.01|2569.31|2577.41|2569.71|2578.1|2570.4|2577.01|2569.31|27
1647269080000|2022-03-14 14:44:40|2577.35|2569.65|2577.89|2570.19|2578.04|2570.34|2577.35|2569.65|26
1647269090000|2022-03-14 14:44:50|2577.68|2569.98|2578.93|2571.23|2579.36|2571.66|2577.68|2569.98|28
1647269100000|2022-03-14 14:45:00|2578.47|2570.77|2579.31|2571.61|2579.31|2571.61|2578.35|2570.65|26
1647269110000|2022-03-14 14:45:10|2579.22|2571.52|2579.57|2571.87|2579.75|2572.05|2579.06|2571.36|26
1647269120000|2022-03-14 14:45:20|2579.59|2571.89|2577.7|2570|2579.65|2571.95|2577.7|2570|28
1647269130000|2022-03-14 14:45:30|2577.33|2569.63|2576.34|2568.64|2577.33|2569.63|2575.25|2567.55|28
1647269140000|2022-03-14 14:45:40|2576.29|2568.59|2576.28|2568.58|2576.43|2568.73|2575.94|2568.24|26
1647269150000|2022-03-14 14:45:50|2576.17|2568.47|2575.88|2568.18|2576.58|2568.88|2575.71|2568.01|27
1647269160000|2022-03-14 14:46:00|2575.87|2568.17|2577.05|2569.35|2577.76|2570.06|2575.7|2568|27
1647269170000|2022-03-14 14:46:10|2577.11|2569.41|2578.35|2570.65|2578.86|2571.16|2577.04|2569.34|26
1647269180000|2022-03-14 14:46:20|2578.13|2570.43|2578.17|2570.47|2578.17|2570.47|2577.6|2569.9|25
1647269190000|2022-03-14 14:46:30|2578.24|2570.54|2577.62|2569.92|2578.37|2570.67|2577.56|2569.86|22
1647269200000|2022-03-14 14:46:40|2577.67|2569.97|2578.72|2571.02|2578.72|2571.02|2577.67|2569.97|17
1647269210000|2022-03-14 14:46:50|2578.73|2571.03|2578.43|2570.73|2578.79|2571.09|2578.22|2570.52|21
1647269220000|2022-03-14 14:47:00|2578.44|2570.74|2578.01|2570.31|2578.44|2570.74|2577.4|2569.7|26
1647269230000|2022-03-14 14:47:10|2578.34|2570.64|2579.62|2571.92|2579.82|2572.12|2578.15|2570.45|28
1647269240000|2022-03-14 14:47:20|2579.47|2571.77|2579.55|2571.85|2579.65|2571.95|2579.43|2571.73|23
1647269250000|2022-03-14 14:47:30|2579.54|2571.84|2579.15|2571.45|2579.69|2571.99|2579.15|2571.45|24
1647269260000|2022-03-14 14:47:40|2579.23|2571.53|2579.06|2571.36|2579.51|2571.81|2578.5|2570.8|26
1647269270000|2022-03-14 14:47:50|2579.07|2571.37|2579.28|2571.58|2579.46|2571.76|2578.98|2571.28|21
1647269280000|2022-03-14 14:48:00|2579.46|2571.76|2579.28|2571.58|2579.77|2572.07|2579.01|2571.31|23
1647269290000|2022-03-14 14:48:10|2579.24|2571.54|2578.45|2570.75|2579.24|2571.54|2578.44|2570.74|25
1647269300000|2022-03-14 14:48:20|2578.55|2570.85|2579.15|2571.45|2579.33|2571.63|2578.42|2570.72|25
1647269310000|2022-03-14 14:48:30|2579.26|2571.56|2580.19|2572.49|2580.45|2572.75|2579.26|2571.56|27
1647269320000|2022-03-14 14:48:40|2580.4|2572.7|2579.66|2571.96|2580.4|2572.7|2579.53|2571.83|24
1647269330000|2022-03-14 14:48:50|2579.64|2571.94|2579.16|2571.46|2579.69|2571.99|2578.42|2570.72|26
1647269340000|2022-03-14 14:49:00|2579.18|2571.48|2579.37|2571.67|2580.08|2572.38|2578.83|2571.13|28
1647269350000|2022-03-14 14:49:10|2579.41|2571.71|2578.34|2570.64|2579.56|2571.86|2578.3|2570.6|21
1647269360000|2022-03-14 14:49:20|2578.38|2570.68|2579.35|2571.65|2579.35|2571.65|2578.36|2570.66|20
1647269370000|2022-03-14 14:49:30|2579.38|2571.68|2578.52|2570.82|2579.38|2571.68|2578.38|2570.68|28
1647269380000|2022-03-14 14:49:40|2578.59|2570.89|2578.74|2571.04|2579.01|2571.31|2578.56|2570.86|26
1647269390000|2022-03-14 14:49:50|2578.7|2571|2578.58|2570.88|2578.71|2571.01|2578.17|2570.47|21
1647269400000|2022-03-14 14:50:00|2578.64|2570.94|2578.48|2570.78|2579.14|2571.44|2578.07|2570.37|26
1647269410000|2022-03-14 14:50:10|2578.32|2570.62|2578.41|2570.71|2579.01|2571.31|2578.32|2570.62|25
1647269420000|2022-03-14 14:50:20|2577.31|2569.61|2576.27|2568.57|2577.48|2569.78|2576.27|2568.57|28
1647269430000|2022-03-14 14:50:30|2575.91|2568.21|2577.31|2569.61|2577.38|2569.68|2575.89|2568.19|27
1647269440000|2022-03-14 14:50:40|2577.25|2569.55|2578.33|2570.63|2578.33|2570.63|2577.19|2569.49|24
1647269450000|2022-03-14 14:50:50|2578.12|2570.42|2578.18|2570.48|2578.2|2570.5|2577.9|2570.2|21
1647269460000|2022-03-14 14:51:00|2578.14|2570.44|2578.22|2570.52|2578.53|2570.83|2577.5|2569.8|26
1647269470000|2022-03-14 14:51:10|2578.16|2570.46|2578.35|2570.65|2578.9|2571.2|2578.11|2570.41|24
1647269480000|2022-03-14 14:51:20|2578.37|2570.67|2579.14|2571.44|2579.2|2571.5|2578.22|2570.52|23
1647269490000|2022-03-14 14:51:30|2579.76|2572.06|2580.6|2572.9|2581.14|2573.44|2579.72|2572.02|25
1647269500000|2022-03-14 14:51:40|2580.2|2572.5|2582.06|2574.36|2582.06|2574.36|2580.2|2572.5|27
1647269510000|2022-03-14 14:51:50|2581.3|2573.6|2582.49|2574.79|2582.98|2575.28|2581.3|2573.6|29
1647269520000|2022-03-14 14:52:00|2582.53|2574.83|2581.32|2573.62|2582.87|2575.17|2580.9|2573.2|26
1647269530000|2022-03-14 14:52:10|2581.31|2573.61|2581.65|2573.95|2582.18|2574.48|2581.3|2573.6|27
1647269540000|2022-03-14 14:52:20|2581.44|2573.74|2583.62|2575.92|2584.15|2576.45|2581.44|2573.74|28
1647269550000|2022-03-14 14:52:30|2583.67|2575.97|2583.77|2576.07|2584.01|2576.31|2583.44|2575.74|26
1647269560000|2022-03-14 14:52:40|2583.82|2576.12|2583.53|2575.83|2583.82|2576.12|2583.11|2575.41|23
1647269570000|2022-03-14 14:52:50|2583.38|2575.68|2582.75|2575.05|2583.78|2576.08|2582.36|2574.66|28
1647269580000|2022-03-14 14:53:00|2582.72|2575.02|2582.22|2574.52|2582.72|2575.02|2581.65|2573.95|26
1647269590000|2022-03-14 14:53:10|2582.13|2574.43|2582.38|2574.68|2582.48|2574.78|2581.81|2574.11|27
1647269600000|2022-03-14 14:53:20|2582.3|2574.6|2582.23|2574.53|2582.3|2574.6|2581|2573.3|29
1647269610000|2022-03-14 14:53:30|2582.1|2574.4|2581.35|2573.65|2582.1|2574.4|2581.07|2573.37|28
1647269620000|2022-03-14 14:53:40|2581.26|2573.56|2581.71|2574.01|2581.71|2574.01|2581.17|2573.47|26
1647269630000|2022-03-14 14:53:50|2581.69|2573.99|2581.59|2573.89|2582.06|2574.36|2581.25|2573.55|28
1647269640000|2022-03-14 14:54:00|2581.55|2573.85|2582.02|2574.32|2582.08|2574.38|2581.55|2573.85|22
1647269650000|2022-03-14 14:54:10|2582.04|2574.34|2581.92|2574.22|2582.04|2574.34|2581.76|2574.06|20
1647269660000|2022-03-14 14:54:20|2581.85|2574.15|2583.4|2575.7|2583.42|2575.72|2581.77|2574.07|29
1647269670000|2022-03-14 14:54:30|2583.45|2575.75|2583.46|2575.76|2583.51|2575.81|2582.84|2575.14|23
1647269680000|2022-03-14 14:54:40|2583.51|2575.81|2583.06|2575.36|2583.92|2576.22|2583.03|2575.33|21
1647269690000|2022-03-14 14:54:50|2583.07|2575.37|2583.13|2575.43|2583.14|2575.44|2582.52|2574.82|20
1647269700000|2022-03-14 14:55:00|2583.29|2575.59|2583.02|2575.32|2583.34|2575.64|2582.64|2574.94|26
1647269710000|2022-03-14 14:55:10|2583.11|2575.41|2582.8|2575.1|2583.43|2575.73|2582.71|2575.01|24
1647269720000|2022-03-14 14:55:20|2582.82|2575.12|2582.62|2574.92|2582.95|2575.25|2582.22|2574.52|25
1647269730000|2022-03-14 14:55:30|2582.7|2575|2581.83|2574.13|2582.88|2575.18|2581.54|2573.84|25
1647269740000|2022-03-14 14:55:40|2581.72|2574.02|2583.4|2575.7|2583.51|2575.81|2581.72|2574.02|26
1647269750000|2022-03-14 14:55:50|2583.32|2575.62|2585.29|2577.59|2585.84|2578.14|2583.32|2575.62|29
1647269760000|2022-03-14 14:56:00|2585.43|2577.73|2587.29|2579.59|2587.58|2579.88|2585.41|2577.71|29
1647269770000|2022-03-14 14:56:10|2587.04|2579.34|2586.98|2579.28|2588.05|2580.35|2586.85|2579.15|28
1647269780000|2022-03-14 14:56:20|2586.95|2579.25|2587.72|2580.02|2588.04|2580.34|2586.69|2578.99|28
1647269790000|2022-03-14 14:56:30|2587.88|2580.18|2588.6|2580.9|2588.93|2581.23|2587.88|2580.18|29
1647269800000|2022-03-14 14:56:40|2588.64|2580.94|2587.94|2580.24|2588.79|2581.09|2587.94|2580.24|26
1647269810000|2022-03-14 14:56:50|2588|2580.3|2587.4|2579.7|2588.41|2580.71|2587.4|2579.7|24
1647269820000|2022-03-14 14:57:00|2586.78|2579.08|2588.22|2580.52|2588.22|2580.52|2586.61|2578.91|27
1647269830000|2022-03-14 14:57:10|2588.27|2580.57|2588.87|2581.17|2589.21|2581.51|2588.27|2580.57|26
1647269840000|2022-03-14 14:57:20|2588.66|2580.96|2587.88|2580.18|2588.67|2580.97|2587.83|2580.13|26
1647269850000|2022-03-14 14:57:30|2588.01|2580.31|2587.88|2580.18|2588.11|2580.41|2587.79|2580.09|27
1647269860000|2022-03-14 14:57:40|2588.02|2580.32|2587.73|2580.03|2588.56|2580.86|2587.73|2580.03|26
1647269870000|2022-03-14 14:57:50|2587.76|2580.06|2588.12|2580.42|2588.6|2580.9|2587.73|2580.03|20
1647269880000|2022-03-14 14:58:00|2588.06|2580.36|2589.01|2581.31|2589.26|2581.56|2588.01|2580.31|27
1647269890000|2022-03-14 14:58:10|2589.04|2581.34|2589.05|2581.35|2589.11|2581.41|2588.97|2581.27|21
1647269900000|2022-03-14 14:58:20|2589.09|2581.39|2588.79|2581.09|2589.1|2581.4|2588.68|2580.98|25
1647269910000|2022-03-14 14:58:30|2588.32|2580.62|2588.92|2581.22|2588.94|2581.24|2588.19|2580.49|24
1647269920000|2022-03-14 14:58:40|2588.88|2581.18|2589.75|2582.05|2590.23|2582.53|2588.88|2581.18|27
1647269930000|2022-03-14 14:58:50|2590.25|2582.55|2590.65|2582.95|2591.11|2583.41|2590.24|2582.54|26
1647269940000|2022-03-14 14:59:00|2590.9|2583.2|2590.29|2582.59|2591.06|2583.36|2590.16|2582.46|25
1647269950000|2022-03-14 14:59:10|2590.19|2582.49|2590.05|2582.35|2590.48|2582.78|2589.83|2582.13|27
1647269960000|2022-03-14 14:59:20|2589.95|2582.25|2591.23|2583.53|2591.23|2583.53|2589.91|2582.21|25
1647269970000|2022-03-14 14:59:30|2591.04|2583.34|2590.45|2582.75|2591.51|2583.81|2590.42|2582.72|27
1647269980000|2022-03-14 14:59:40|2590.48|2582.78|2591.01|2583.31|2591.01|2583.31|2590.24|2582.54|26
1647269990000|2022-03-14 14:59:50|2590.96|2583.26|2591.73|2584.03|2591.89|2584.19|2590.91|2583.21|26
1647270000000|2022-03-14 15:00:00|2591.88|2584.18|2591.94|2584.24|2592.94|2585.24|2591.68|2583.98|27
1647270010000|2022-03-14 15:00:10|2591.76|2584.06|2594.07|2586.37|2594.42|2586.72|2591.76|2584.06|29
1647270020000|2022-03-14 15:00:20|2594.14|2586.44|2592.5|2584.8|2594.14|2586.44|2592.1|2584.4|25
1647270030000|2022-03-14 15:00:30|2592.33|2584.63|2592.88|2585.18|2592.88|2585.18|2592.33|2584.63|27
1647270040000|2022-03-14 15:00:40|2593.16|2585.46|2592.34|2584.64|2593.16|2585.46|2592.11|2584.41|24
1647270050000|2022-03-14 15:00:50|2592.4|2584.7|2592.11|2584.41|2592.45|2584.75|2591.82|2584.12|29
1647270060000|2022-03-14 15:01:00|2591.92|2584.22|2590.84|2583.14|2592.02|2584.32|2590.84|2583.14|28
1647270070000|2022-03-14 15:01:10|2591.31|2583.61|2591.71|2584.01|2591.87|2584.17|2591.22|2583.52|27
1647270080000|2022-03-14 15:01:20|2591.64|2583.94|2591.49|2583.79|2591.97|2584.27|2591.23|2583.53|24
1647270090000|2022-03-14 15:01:30|2591.38|2583.68|2589.97|2582.27|2591.41|2583.71|2589.97|2582.27|24
1647270100000|2022-03-14 15:01:40|2590.1|2582.4|2589.81|2582.11|2590.2|2582.5|2589.23|2581.53|28
1647270110000|2022-03-14 15:01:50|2589.82|2582.12|2590.91|2583.21|2591.03|2583.33|2589.82|2582.12|22
1647270120000|2022-03-14 15:02:00|2590.87|2583.17|2590.24|2582.54|2591.12|2583.42|2590.24|2582.54|26
1647270130000|2022-03-14 15:02:10|2589.58|2581.88|2589.76|2582.06|2589.76|2582.06|2589.35|2581.65|23
1647270140000|2022-03-14 15:02:20|2589.66|2581.96|2588.9|2581.2|2589.77|2582.07|2588.84|2581.14|24
1647270150000|2022-03-14 15:02:30|2588.89|2581.19|2588.16|2580.46|2589.24|2581.54|2588.09|2580.39|26
1647270160000|2022-03-14 15:02:40|2588.28|2580.58|2588.67|2580.97|2588.92|2581.22|2588.24|2580.54|25
1647270170000|2022-03-14 15:02:50|2588.7|2581|2588.27|2580.57|2588.83|2581.13|2587.65|2579.95|28
1647270180000|2022-03-14 15:03:00|2588.16|2580.46|2589.24|2581.54|2589.31|2581.61|2588.16|2580.46|26
1647270190000|2022-03-14 15:03:10|2589.29|2581.59|2588.84|2581.14|2589.4|2581.7|2588.61|2580.91|25
1647270200000|2022-03-14 15:03:20|2588.82|2581.12|2588.8|2581.1|2588.91|2581.21|2588.66|2580.96|19
1647270210000|2022-03-14 15:03:30|2588.78|2581.08|2588.27|2580.57|2589.08|2581.38|2588.21|2580.51|24
1647270220000|2022-03-14 15:03:40|2588.2|2580.5|2587.75|2580.05|2588.2|2580.5|2587.08|2579.38|28
1647270230000|2022-03-14 15:03:50|2587.63|2579.93|2587.38|2579.68|2587.88|2580.18|2587.11|2579.41|23
1647270240000|2022-03-14 15:04:00|2587.47|2579.77|2587.68|2579.98|2587.7|2580|2587.05|2579.35|27
1647270250000|2022-03-14 15:04:10|2587.8|2580.1|2588|2580.3|2588.2|2580.5|2587.59|2579.89|26
1647270260000|2022-03-14 15:04:20|2588.08|2580.38|2588.48|2580.78|2588.66|2580.96|2588.08|2580.38|21
1647270270000|2022-03-14 15:04:30|2588.47|2580.77|2588.45|2580.75|2588.61|2580.91|2587.93|2580.23|24
1647270280000|2022-03-14 15:04:40|2588.37|2580.67|2588.81|2581.11|2588.92|2581.22|2588.37|2580.67|19
1647270290000|2022-03-14 15:04:50|2588.69|2580.99|2589.36|2581.66|2589.36|2581.66|2588.64|2580.94|21
1647270300000|2022-03-14 15:05:00|2589.25|2581.55|2591.03|2583.33|2591.1|2583.4|2589.25|2581.55|26
1647270310000|2022-03-14 15:05:10|2591.04|2583.34|2590.74|2583.04|2591.08|2583.38|2590.43|2582.73|22
1647270320000|2022-03-14 15:05:20|2589.96|2582.26|2588.72|2581.02|2589.96|2582.26|2588.56|2580.86|29
1647270330000|2022-03-14 15:05:30|2588.93|2581.23|2588.41|2580.71|2588.93|2581.23|2588.27|2580.57|20
1647270340000|2022-03-14 15:05:40|2588.26|2580.56|2588.32|2580.62|2588.96|2581.26|2588.25|2580.55|26
1647270350000|2022-03-14 15:05:50|2588.26|2580.56|2588.65|2580.95|2588.65|2580.95|2587.97|2580.27|22
1647270360000|2022-03-14 15:06:00|2588.7|2581|2588.59|2580.89|2589.03|2581.33|2588.54|2580.84|20
1647270370000|2022-03-14 15:06:10|2588.63|2580.93|2588.89|2581.19|2588.98|2581.28|2588.56|2580.86|27
1647270380000|2022-03-14 15:06:20|2588.79|2581.09|2588.95|2581.25|2588.98|2581.28|2588.58|2580.88|25
1647270390000|2022-03-14 15:06:30|2589.17|2581.47|2586.85|2579.15|2589.2|2581.5|2586.85|2579.15|24
1647270400000|2022-03-14 15:06:40|2587.15|2579.45|2586.71|2579.01|2587.15|2579.45|2586.62|2578.92|26
1647270410000|2022-03-14 15:06:50|2586.73|2579.03|2586.57|2578.87|2586.94|2579.24|2586.45|2578.75|25
1647270420000|2022-03-14 15:07:00|2586.54|2578.84|2587.3|2579.6|2587.3|2579.6|2586.54|2578.84|26
1647270430000|2022-03-14 15:07:10|2587.15|2579.45|2587.08|2579.38|2587.24|2579.54|2586.89|2579.19|24
1647270440000|2022-03-14 15:07:20|2587.15|2579.45|2586.85|2579.15|2587.33|2579.63|2586.54|2578.84|19
1647270450000|2022-03-14 15:07:30|2586.77|2579.07|2587.68|2579.98|2587.68|2579.98|2586.33|2578.63|25
1647270460000|2022-03-14 15:07:40|2587.69|2579.99|2588.56|2580.86|2588.65|2580.95|2587.53|2579.83|28
1647270470000|2022-03-14 15:07:50|2588.52|2580.82|2588.99|2581.29|2589.1|2581.4|2588.16|2580.46|25
1647270480000|2022-03-14 15:08:00|2589.02|2581.32|2587.22|2579.52|2589.02|2581.32|2587.08|2579.38|28
1647270490000|2022-03-14 15:08:10|2586.81|2579.11|2587.35|2579.65|2587.35|2579.65|2586.55|2578.85|28
1647270500000|2022-03-14 15:08:20|2587.32|2579.62|2587.67|2579.97|2587.81|2580.11|2587.32|2579.62|21
1647270510000|2022-03-14 15:08:30|2587.8|2580.1|2589.3|2581.6|2589.46|2581.76|2587.8|2580.1|27
1647270520000|2022-03-14 15:08:40|2589.46|2581.76|2588.44|2580.74|2589.46|2581.76|2587.95|2580.25|28
1647270530000|2022-03-14 15:08:50|2588.53|2580.83|2588.54|2580.84|2588.81|2581.11|2588.45|2580.75|26
1647270540000|2022-03-14 15:09:00|2588.58|2580.88|2588.72|2581.02|2589.24|2581.54|2588.58|2580.88|26
1647270550000|2022-03-14 15:09:10|2588.89|2581.19|2589.07|2581.37|2589.18|2581.48|2588.44|2580.74|28
1647270560000|2022-03-14 15:09:20|2589.04|2581.34|2589.78|2582.08|2589.81|2582.11|2589.04|2581.34|23
1647270570000|2022-03-14 15:09:30|2589.74|2582.04|2590|2582.3|2590.38|2582.68|2589.18|2581.48|25
1647270580000|2022-03-14 15:09:40|2589.94|2582.24|2590.68|2582.98|2591.05|2583.35|2589.94|2582.24|25
1647270590000|2022-03-14 15:09:50|2590.54|2582.84|2591.79|2584.09|2591.79|2584.09|2590.5|2582.8|23
1647270600000|2022-03-14 15:10:00|2591.64|2583.94|2593.69|2585.99|2593.75|2586.05|2591.64|2583.94|29
1647270610000|2022-03-14 15:10:10|2593.89|2586.19|2595.75|2588.05|2595.75|2588.05|2593.89|2586.19|28
1647270620000|2022-03-14 15:10:20|2595.67|2587.97|2594.44|2586.74|2595.76|2588.06|2594.44|2586.74|28
1647270630000|2022-03-14 15:10:30|2594.31|2586.61|2593.87|2586.17|2594.31|2586.61|2593.64|2585.94|26
1647270640000|2022-03-14 15:10:40|2593.59|2585.89|2592.91|2585.21|2593.59|2585.89|2592.37|2584.67|24
1647270650000|2022-03-14 15:10:50|2592.9|2585.2|2593.57|2585.87|2593.69|2585.99|2592.7|2585|22
1647270660000|2022-03-14 15:11:00|2593.64|2585.94|2592.43|2584.73|2593.64|2585.94|2592.12|2584.42|28
1647270670000|2022-03-14 15:11:10|2592.38|2584.68|2591.61|2583.91|2592.44|2584.74|2590.77|2583.07|25
1647270680000|2022-03-14 15:11:20|2591.85|2584.15|2592.03|2584.33|2592.49|2584.79|2591.25|2583.55|27
1647270690000|2022-03-14 15:11:30|2592.77|2585.07|2593.31|2585.61|2593.32|2585.62|2592.28|2584.58|24
1647270700000|2022-03-14 15:11:40|2593.36|2585.66|2593.87|2586.17|2594.08|2586.38|2592.99|2585.29|26
1647270710000|2022-03-14 15:11:50|2594.32|2586.62|2596.15|2588.45|2596.15|2588.45|2594.29|2586.59|27
1647270720000|2022-03-14 15:12:00|2596.19|2588.49|2595.2|2587.5|2596.3|2588.6|2594.95|2587.25|28
1647270730000|2022-03-14 15:12:10|2595.41|2587.71|2595.84|2588.14|2596.7|2589|2595.17|2587.47|27
1647270740000|2022-03-14 15:12:20|2595.85|2588.15|2594.36|2586.66|2595.85|2588.15|2594.3|2586.6|26
1647270750000|2022-03-14 15:12:30|2594.4|2586.7|2595.59|2587.89|2595.59|2587.89|2594.4|2586.7|20
1647270760000|2022-03-14 15:12:40|2595.61|2587.91|2594.39|2586.69|2595.61|2587.91|2594.19|2586.49|23
1647270770000|2022-03-14 15:12:50|2594.4|2586.7|2594.67|2586.97|2594.78|2587.08|2594.4|2586.7|20
1647270780000|2022-03-14 15:13:00|2594.54|2586.84|2594.46|2586.76|2594.57|2586.87|2594.27|2586.57|24
1647270790000|2022-03-14 15:13:10|2594.48|2586.78|2593.9|2586.2|2594.51|2586.81|2593.88|2586.18|23
1647270800000|2022-03-14 15:13:20|2593.86|2586.16|2594.46|2586.76|2594.6|2586.9|2593.08|2585.38|26
1647270810000|2022-03-14 15:13:30|2594.36|2586.66|2593.86|2586.16|2594.6|2586.9|2593.69|2585.99|26
1647270820000|2022-03-14 15:13:40|2593.88|2586.18|2593.03|2585.33|2593.88|2586.18|2592.91|2585.21|21
1647270830000|2022-03-14 15:13:50|2592.91|2585.21|2592.98|2585.28|2593.1|2585.4|2592.67|2584.97|22
1647270840000|2022-03-14 15:14:00|2592.96|2585.26|2592.09|2584.39|2593.08|2585.38|2592.09|2584.39|23
1647270850000|2022-03-14 15:14:10|2592.36|2584.66|2591.72|2584.02|2592.38|2584.68|2591.67|2583.97|26
1647270860000|2022-03-14 15:14:20|2591.36|2583.66|2591.33|2583.63|2592|2584.3|2591.15|2583.45|25
1647270870000|2022-03-14 15:14:30|2591.39|2583.69|2590.88|2583.18|2591.39|2583.69|2590.61|2582.91|26
1647270880000|2022-03-14 15:14:40|2590.93|2583.23|2589.15|2581.45|2590.93|2583.23|2588.73|2581.03|27
1647270890000|2022-03-14 15:14:50|2589.21|2581.51|2589.9|2582.2|2590.08|2582.38|2589.21|2581.51|26
1647270900000|2022-03-14 15:15:00|2589.74|2582.04|2590.14|2582.44|2590.24|2582.54|2589.66|2581.96|24
1647270910000|2022-03-14 15:15:10|2590.15|2582.45|2590.23|2582.53|2590.26|2582.56|2589.96|2582.26|24
1647270920000|2022-03-14 15:15:20|2590.11|2582.41|2590.53|2582.83|2590.72|2583.02|2590.01|2582.31|26
1647270930000|2022-03-14 15:15:30|2590.56|2582.86|2591.16|2583.46|2591.21|2583.51|2590.49|2582.79|25
1647270940000|2022-03-14 15:15:40|2591.14|2583.44|2590.74|2583.04|2591.14|2583.44|2590.52|2582.82|24
1647270950000|2022-03-14 15:15:50|2590.87|2583.17|2590.61|2582.91|2591.75|2584.05|2590.61|2582.91|29
1647270960000|2022-03-14 15:16:00|2590.58|2582.88|2590.28|2582.58|2590.6|2582.9|2590.24|2582.54|26
1647270970000|2022-03-14 15:16:10|2590.41|2582.71|2590.37|2582.67|2590.59|2582.89|2590.28|2582.58|25
1647270980000|2022-03-14 15:16:20|2590.47|2582.77|2590.15|2582.45|2590.53|2582.83|2589.82|2582.12|22
1647270990000|2022-03-14 15:16:30|2590.18|2582.48|2590.08|2582.38|2590.42|2582.72|2589.85|2582.15|26
1647271000000|2022-03-14 15:16:40|2590.18|2582.48|2588.95|2581.25|2590.18|2582.48|2588.95|2581.25|18
1647271010000|2022-03-14 15:16:50|2588.94|2581.24|2589.63|2581.93|2589.83|2582.13|2588.94|2581.24|28
1647271020000|2022-03-14 15:17:00|2589.66|2581.96|2589.81|2582.11|2590.01|2582.31|2589.6|2581.9|23
1647271030000|2022-03-14 15:17:10|2589.96|2582.26|2589.9|2582.2|2589.96|2582.26|2589.65|2581.95|28
1647271040000|2022-03-14 15:17:20|2589.91|2582.21|2590.05|2582.35|2590.32|2582.62|2589.78|2582.08|17
1647271050000|2022-03-14 15:17:30|2590.04|2582.34|2590.13|2582.43|2590.24|2582.54|2589.7|2582|23
1647271060000|2022-03-14 15:17:40|2589.88|2582.18|2590.09|2582.39|2590.43|2582.73|2589.69|2581.99|23
1647271070000|2022-03-14 15:17:50|2590.23|2582.53|2590.55|2582.85|2590.68|2582.98|2590.04|2582.34|26
1647271080000|2022-03-14 15:18:00|2590.51|2582.81|2590.17|2582.47|2590.56|2582.86|2590.12|2582.42|24
1647271090000|2022-03-14 15:18:10|2590.05|2582.35|2588.86|2581.16|2590.34|2582.64|2588.74|2581.04|27
1647271100000|2022-03-14 15:18:20|2588.85|2581.15|2586.68|2578.98|2589.11|2581.41|2586.48|2578.78|29
1647271110000|2022-03-14 15:18:30|2586.76|2579.06|2587.18|2579.48|2587.28|2579.58|2586.67|2578.97|26
1647271120000|2022-03-14 15:18:40|2587.45|2579.75|2588.23|2580.53|2588.48|2580.78|2587.45|2579.75|29
1647271130000|2022-03-14 15:18:50|2588.13|2580.43|2587.99|2580.29|2588.43|2580.73|2587.99|2580.29|19
1647271140000|2022-03-14 15:19:00|2588.21|2580.51|2587.4|2579.7|2588.28|2580.58|2587.38|2579.68|28
1647271150000|2022-03-14 15:19:10|2587.25|2579.55|2587.47|2579.77|2587.8|2580.1|2587.2|2579.5|26
1647271160000|2022-03-14 15:19:20|2587.68|2579.98|2589|2581.3|2589|2581.3|2587.48|2579.78|27
1647271170000|2022-03-14 15:19:30|2588.81|2581.11|2589.28|2581.58|2589.28|2581.58|2588.75|2581.05|26
1647271180000|2022-03-14 15:19:40|2589.09|2581.39|2588.23|2580.53|2589.32|2581.62|2588.09|2580.39|27
1647271190000|2022-03-14 15:19:50|2588.05|2580.35|2588.53|2580.83|2588.57|2580.87|2587.98|2580.28|27
1647271200000|2022-03-14 15:20:00|2588.61|2580.91|2587.79|2580.09|2588.61|2580.91|2587.72|2580.02|24
1647271210000|2022-03-14 15:20:10|2587.8|2580.1|2587.07|2579.37|2587.95|2580.25|2587.07|2579.37|26
1647271220000|2022-03-14 15:20:20|2586.89|2579.19|2587.17|2579.47|2587.28|2579.58|2586.86|2579.16|27
1647271230000|2022-03-14 15:20:30|2587.16|2579.46|2587.55|2579.85|2587.59|2579.89|2587.12|2579.42|24
1647271240000|2022-03-14 15:20:40|2587.58|2579.88|2587.06|2579.36|2587.62|2579.92|2587.06|2579.36|29
1647271250000|2022-03-14 15:20:50|2587.11|2579.41|2586.78|2579.08|2587.31|2579.61|2586.74|2579.04|38
1647271260000|2022-03-14 15:21:00|2586.73|2579.03|2586.37|2578.67|2586.79|2579.09|2585.82|2578.12|34
1647271270000|2022-03-14 15:21:10|2586.42|2578.72|2586.36|2578.66|2586.66|2578.96|2585.9|2578.2|33
1647271280000|2022-03-14 15:21:20|2586.17|2578.47|2586.4|2578.7|2586.4|2578.7|2586.01|2578.31|29
1647271290000|2022-03-14 15:21:30|2586.34|2578.64|2586.88|2579.18|2587.2|2579.5|2585.99|2578.29|35
1647271300000|2022-03-14 15:21:40|2586.91|2579.21|2586.69|2578.99|2587.26|2579.56|2586.62|2578.92|37
1647271310000|2022-03-14 15:21:50|2586.73|2579.03|2586.56|2578.86|2587.26|2579.56|2586.56|2578.86|31
1647271320000|2022-03-14 15:22:00|2586.45|2578.75|2586.27|2578.57|2586.45|2578.75|2586.11|2578.41|24
1647271330000|2022-03-14 15:22:10|2586.28|2578.58|2587.58|2579.88|2587.7|2580|2586.28|2578.58|35
1647271340000|2022-03-14 15:22:20|2587.52|2579.82|2587.49|2579.79|2587.76|2580.06|2587.49|2579.79|31
1647271350000|2022-03-14 15:22:30|2587.67|2579.97|2587.7|2580|2587.78|2580.08|2587.66|2579.96|17
1647271360000|2022-03-14 15:22:40|2587.75|2580.05|2587.77|2580.07|2587.91|2580.21|2587.63|2579.93|36
1647271370000|2022-03-14 15:22:50|2587.86|2580.16|2588.32|2580.62|2588.32|2580.62|2587.34|2579.64|31
1647271380000|2022-03-14 15:23:00|2588|2580.3|2589.18|2581.48|2589.18|2581.48|2587.76|2580.06|29
1647271390000|2022-03-14 15:23:10|2589.14|2581.44|2587.98|2580.28|2589.18|2581.48|2587.97|2580.27|29
1647271400000|2022-03-14 15:23:20|2587.99|2580.29|2588.64|2580.94|2589.18|2581.48|2587.96|2580.26|18
1647271410000|2022-03-14 15:23:30|2588.81|2581.11|2588.67|2580.97|2589.22|2581.52|2588.22|2580.52|32
1647271420000|2022-03-14 15:23:40|2588.68|2580.98|2588.58|2580.88|2589.22|2581.52|2588.14|2580.44|16
1647271430000|2022-03-14 15:23:50|2588.57|2580.87|2589.02|2581.32|2589.29|2581.59|2588.48|2580.78|25
1647271440000|2022-03-14 15:24:00|2589.18|2581.48|2588.56|2580.86|2589.41|2581.71|2588.24|2580.54|34
1647271450000|2022-03-14 15:24:10|2588.98|2581.28|2588.79|2581.09|2589.29|2581.59|2588.41|2580.71|29
1647271460000|2022-03-14 15:24:20|2588.76|2581.06|2588.7|2581|2588.81|2581.11|2588.6|2580.9|13
1647271470000|2022-03-14 15:24:30|2588.63|2580.93|2589.14|2581.44|2589.21|2581.51|2588.63|2580.93|28
1647271480000|2022-03-14 15:24:40|2589.03|2581.33|2588.88|2581.18|2589.39|2581.69|2588.65|2580.95|32
1647271490000|2022-03-14 15:24:50|2588.87|2581.17|2588.9|2581.2|2588.94|2581.24|2588.72|2581.02|29
1647271500000|2022-03-14 15:25:00|2588.81|2581.11|2589.03|2581.33|2589.03|2581.33|2588.57|2580.87|31
1647271510000|2022-03-14 15:25:10|2588.94|2581.24|2588.66|2580.96|2589.05|2581.35|2588.59|2580.89|29
1647271520000|2022-03-14 15:25:20|2588.69|2580.99|2588.76|2581.06|2588.92|2581.22|2588.62|2580.92|28
1647271530000|2022-03-14 15:25:30|2588.82|2581.12|2588.88|2581.18|2589.11|2581.41|2588.8|2581.1|25
1647271540000|2022-03-14 15:25:40|2588.91|2581.21|2588.94|2581.24|2589.11|2581.41|2588.91|2581.21|26
1647271550000|2022-03-14 15:25:50|2589|2581.3|2589.04|2581.34|2589.16|2581.46|2588.91|2581.21|29
1647271560000|2022-03-14 15:26:00|2589.18|2581.48|2589.16|2581.46|2589.18|2581.48|2588.96|2581.26|28
1647271570000|2022-03-14 15:26:10|2589.21|2581.51|2587.38|2579.68|2589.25|2581.55|2587.22|2579.52|34
1647271580000|2022-03-14 15:26:20|2587.35|2579.65|2587.93|2580.23|2587.94|2580.24|2587.23|2579.53|34
1647271590000|2022-03-14 15:26:30|2587.92|2580.22|2588.04|2580.34|2588.22|2580.52|2587.8|2580.1|25
1647271600000|2022-03-14 15:26:40|2588.22|2580.52|2589.29|2581.59|2589.29|2581.59|2588.22|2580.52|24
1647271610000|2022-03-14 15:26:50|2589.24|2581.54|2588.94|2581.24|2589.36|2581.66|2588.94|2581.24|28
1647271620000|2022-03-14 15:27:00|2588.97|2581.27|2588.22|2580.52|2588.97|2581.27|2587.72|2580.02|34
1647271630000|2022-03-14 15:27:10|2588.18|2580.48|2588.16|2580.46|2588.4|2580.7|2587.84|2580.14|38
1647271640000|2022-03-14 15:27:20|2588.19|2580.49|2587.28|2579.58|2588.2|2580.5|2587.1|2579.4|33
1647271650000|2022-03-14 15:27:30|2587.32|2579.62|2587.35|2579.65|2587.57|2579.87|2587.21|2579.51|29
1647271660000|2022-03-14 15:27:40|2587.47|2579.77|2587.7|2580|2587.9|2580.2|2587.21|2579.51|36
1647271670000|2022-03-14 15:27:50|2587.87|2580.17|2587.64|2579.94|2587.87|2580.17|2587.58|2579.88|31
1647271680000|2022-03-14 15:28:00|2587.62|2579.92|2586.63|2578.93|2587.66|2579.96|2586.32|2578.62|35
1647271690000|2022-03-14 15:28:10|2586.64|2578.94|2586.91|2579.21|2587.17|2579.47|2586.64|2578.94|33
1647271700000|2022-03-14 15:28:20|2586.92|2579.22|2586.77|2579.07|2587.04|2579.34|2586.61|2578.91|32
1647271710000|2022-03-14 15:28:30|2586.8|2579.1|2586.76|2579.06|2586.83|2579.13|2586.53|2578.83|32
1647271720000|2022-03-14 15:28:40|2586.77|2579.07|2585.86|2578.16|2586.79|2579.09|2585.86|2578.16|29
1647271730000|2022-03-14 15:28:50|2585.76|2578.06|2585.26|2577.56|2585.88|2578.18|2585.07|2577.37|38
1647271740000|2022-03-14 15:29:00|2585.16|2577.46|2584.52|2576.82|2585.16|2577.46|2583.85|2576.15|37
1647271750000|2022-03-14 15:29:10|2584.63|2576.93|2585.79|2578.09|2585.79|2578.09|2584.57|2576.87|35
1647271760000|2022-03-14 15:29:20|2585.83|2578.13|2586.51|2578.81|2586.51|2578.81|2585.52|2577.82|30
1647271770000|2022-03-14 15:29:30|2586.54|2578.84|2586.57|2578.87|2586.92|2579.22|2586.25|2578.55|35
1647271780000|2022-03-14 15:29:40|2586.53|2578.83|2586.32|2578.62|2586.66|2578.96|2586.18|2578.48|37
1647271790000|2022-03-14 15:29:50|2586.36|2578.66|2586.25|2578.55|2586.76|2579.06|2586.19|2578.49|39
1647271800000|2022-03-14 15:30:00|2586.2|2578.5|2586.24|2578.54|2586.37|2578.67|2585.68|2577.98|37
1647271810000|2022-03-14 15:30:10|2586.36|2578.66|2586.54|2578.84|2586.7|2579|2586.11|2578.41|35
1647271820000|2022-03-14 15:30:20|2586.58|2578.88|2586.44|2578.74|2586.75|2579.05|2586.42|2578.72|34
1647271830000|2022-03-14 15:30:30|2586.45|2578.75|2586.09|2578.39|2586.8|2579.1|2586.09|2578.39|31
1647271840000|2022-03-14 15:30:40|2586.16|2578.46|2586.02|2578.32|2586.18|2578.48|2585.61|2577.91|28
1647271850000|2022-03-14 15:30:50|2585.99|2578.29|2585.9|2578.2|2586.07|2578.37|2585.64|2577.94|29
1647271860000|2022-03-14 15:31:00|2585.85|2578.15|2584.28|2576.58|2585.85|2578.15|2583.87|2576.17|36
1647271870000|2022-03-14 15:31:10|2584.26|2576.56|2584.04|2576.34|2584.26|2576.56|2583.67|2575.97|39
1647271880000|2022-03-14 15:31:20|2584.01|2576.31|2584.02|2576.32|2584.18|2576.48|2583.85|2576.15|30
1647271890000|2022-03-14 15:31:30|2584.05|2576.35|2582.81|2575.11|2584.05|2576.35|2582.36|2574.66|32
1647271900000|2022-03-14 15:31:40|2582.7|2575|2583.95|2576.25|2583.95|2576.25|2582.24|2574.54|40
1647271910000|2022-03-14 15:31:50|2584.11|2576.41|2583.39|2575.69|2584.18|2576.48|2582.74|2575.04|35
1647271920000|2022-03-14 15:32:00|2583.41|2575.71|2583.12|2575.42|2583.41|2575.71|2582.91|2575.21|28
1647271930000|2022-03-14 15:32:10|2583.17|2575.47|2583.37|2575.67|2583.61|2575.91|2583.02|2575.32|37
1647271940000|2022-03-14 15:32:20|2583.45|2575.75|2583.26|2575.56|2583.68|2575.98|2583.26|2575.56|34
1647271950000|2022-03-14 15:32:30|2582.99|2575.29|2583.26|2575.56|2583.5|2575.8|2582.53|2574.83|37
1647271960000|2022-03-14 15:32:40|2583.25|2575.55|2584.09|2576.39|2584.14|2576.44|2583.13|2575.43|35
1647271970000|2022-03-14 15:32:50|2584.08|2576.38|2584.66|2576.96|2584.94|2577.24|2583.99|2576.29|33
1647271980000|2022-03-14 15:33:00|2584.74|2577.04|2583.31|2575.61|2585.26|2577.56|2583.31|2575.61|39
1647271990000|2022-03-14 15:33:10|2583.25|2575.55|2583.34|2575.64|2583.72|2576.02|2583.05|2575.35|37
1647272000000|2022-03-14 15:33:20|2583.31|2575.61|2583.28|2575.58|2583.85|2576.15|2583.27|2575.57|36
1647272010000|2022-03-14 15:33:30|2583.25|2575.55|2583.22|2575.52|2583.32|2575.62|2583.04|2575.34|29
1647272020000|2022-03-14 15:33:40|2583.17|2575.47|2583.85|2576.15|2583.99|2576.29|2583.03|2575.33|33
1647272030000|2022-03-14 15:33:50|2583.77|2576.07|2583.63|2575.93|2583.92|2576.22|2583.46|2575.76|33
1647272040000|2022-03-14 15:34:00|2583.76|2576.06|2585.02|2577.32|2585.03|2577.33|2583.76|2576.06|27
1647272050000|2022-03-14 15:34:10|2585.03|2577.33|2584.64|2576.94|2585.82|2578.12|2584.54|2576.84|38
1647272060000|2022-03-14 15:34:20|2584.65|2576.95|2585.35|2577.65|2585.44|2577.74|2584.46|2576.76|29
1647272070000|2022-03-14 15:34:30|2585.37|2577.67|2584.38|2576.68|2585.4|2577.7|2584.33|2576.63|30
1647272080000|2022-03-14 15:34:40|2584.39|2576.69|2585.16|2577.46|2585.16|2577.46|2584.39|2576.69|33
1647272090000|2022-03-14 15:34:50|2585.29|2577.59|2585.19|2577.49|2585.45|2577.75|2584.71|2577.01|32
1647272100000|2022-03-14 15:35:00|2585.21|2577.51|2584.79|2577.09|2585.43|2577.73|2584.79|2577.09|31
1647272110000|2022-03-14 15:35:10|2584.58|2576.88|2585.34|2577.64|2585.35|2577.65|2584.31|2576.61|31
1647272120000|2022-03-14 15:35:20|2585.4|2577.7|2585.14|2577.44|2585.47|2577.77|2584.96|2577.26|27
1647272130000|2022-03-14 15:35:30|2585.01|2577.31|2584.69|2576.99|2585.01|2577.31|2584.44|2576.74|30
1647272140000|2022-03-14 15:35:40|2584.7|2577|2584.59|2576.89|2585.02|2577.32|2584.3|2576.6|32
1647272150000|2022-03-14 15:35:50|2584.66|2576.96|2585.5|2577.8|2585.64|2577.94|2584.66|2576.96|36
1647272160000|2022-03-14 15:36:00|2585.37|2577.67|2585.11|2577.41|2585.49|2577.79|2584.95|2577.25|32
1647272170000|2022-03-14 15:36:10|2585.01|2577.31|2582.99|2575.29|2585.01|2577.31|2582.76|2575.06|35
1647272180000|2022-03-14 15:36:20|2583.09|2575.39|2583.97|2576.27|2583.97|2576.27|2583.09|2575.39|34
1647272190000|2022-03-14 15:36:30|2583.98|2576.28|2583.7|2576|2584|2576.3|2583.56|2575.86|31
1647272200000|2022-03-14 15:36:40|2583.71|2576.01|2583.69|2575.99|2583.87|2576.17|2583.51|2575.81|23
1647272210000|2022-03-14 15:36:50|2583.67|2575.97|2583.66|2575.96|2583.67|2575.97|2583.66|2575.96|2
1647272220000|2022-03-14 15:37:00|2583.68|2575.98|2583.48|2575.78|2583.68|2575.98|2582.91|2575.21|33
1647272230000|2022-03-14 15:37:10|2583.49|2575.79|2578.48|2570.78|2583.56|2575.86|2578.09|2570.39|36
1647272240000|2022-03-14 15:37:20|2578.52|2570.82|2578.44|2570.74|2578.86|2571.16|2578.28|2570.58|38
1647272250000|2022-03-14 15:37:30|2578.87|2571.17|2579.05|2571.35|2579.71|2572.01|2578.87|2571.17|35
1647272260000|2022-03-14 15:37:40|2578.97|2571.27|2578.82|2571.12|2579.12|2571.42|2578.73|2571.03|33
1647272270000|2022-03-14 15:37:50|2578.81|2571.11|2578.67|2570.97|2578.96|2571.26|2578.62|2570.92|31
1647272280000|2022-03-14 15:38:00|2578.61|2570.91|2578.91|2571.21|2579.07|2571.37|2577.96|2570.26|34
1647272290000|2022-03-14 15:38:10|2578.92|2571.22|2578.95|2571.25|2579.06|2571.36|2578.43|2570.73|37
1647272300000|2022-03-14 15:38:20|2578.9|2571.2|2580.3|2572.6|2580.3|2572.6|2578.87|2571.17|33
1647272310000|2022-03-14 15:38:30|2580.28|2572.58|2580|2572.3|2580.71|2573.01|2580|2572.3|31
1647272320000|2022-03-14 15:38:40|2580.02|2572.32|2578.68|2570.98|2580.51|2572.81|2578.36|2570.66|36
1647272330000|2022-03-14 15:38:50|2578.69|2570.99|2579.15|2571.45|2579.17|2571.47|2578.46|2570.76|33
1647272340000|2022-03-14 15:39:00|2579.18|2571.48|2579.3|2571.6|2580|2572.3|2579.14|2571.44|37
1647272350000|2022-03-14 15:39:10|2579.22|2571.52|2578.65|2570.95|2579.85|2572.15|2578.65|2570.95|35
1647272360000|2022-03-14 15:39:20|2578.72|2571.02|2578.35|2570.65|2578.72|2571.02|2577.9|2570.2|35
1647272370000|2022-03-14 15:39:30|2578.39|2570.69|2579.56|2571.86|2580.05|2572.35|2578.37|2570.67|33
1647272380000|2022-03-14 15:39:40|2579.52|2571.82|2579.52|2571.82|2579.66|2571.96|2579.37|2571.67|31
1647272390000|2022-03-14 15:39:50|2579.5|2571.8|2579.35|2571.65|2579.59|2571.89|2579.2|2571.5|33
1647272400000|2022-03-14 15:40:00|2579.42|2571.72|2579.66|2571.96|2579.7|2572|2578.75|2571.05|37
1647272410000|2022-03-14 15:40:10|2579.61|2571.91|2579.09|2571.39|2579.77|2572.07|2579.04|2571.34|34
1647272420000|2022-03-14 15:40:20|2579.1|2571.4|2579|2571.3|2579.12|2571.42|2578.38|2570.68|33
1647272430000|2022-03-14 15:40:30|2579.02|2571.32|2578.17|2570.47|2579.04|2571.34|2578.02|2570.32|31
1647272440000|2022-03-14 15:40:40|2578.09|2570.39|2577.35|2569.65|2578.38|2570.68|2577.05|2569.35|39
1647272450000|2022-03-14 15:40:50|2577.36|2569.66|2577.12|2569.42|2577.46|2569.76|2577.09|2569.39|22
1647272460000|2022-03-14 15:41:00|2577.13|2569.43|2576.57|2568.87|2577.36|2569.66|2576.57|2568.87|27
1647272470000|2022-03-14 15:41:10|2576.82|2569.12|2576.77|2569.07|2576.9|2569.2|2576.46|2568.76|37
1647272480000|2022-03-14 15:41:20|2576.76|2569.06|2576.89|2569.19|2576.89|2569.19|2576.46|2568.76|29
1647272490000|2022-03-14 15:41:30|2576.87|2569.17|2577.48|2569.78|2577.63|2569.93|2576.73|2569.03|32
1647272500000|2022-03-14 15:41:40|2577.51|2569.81|2577.2|2569.5|2577.74|2570.04|2577.06|2569.36|39
1647272510000|2022-03-14 15:41:50|2577.05|2569.35|2577.16|2569.46|2577.19|2569.49|2576.69|2568.99|37
1647272520000|2022-03-14 15:42:00|2577.14|2569.44|2577.37|2569.67|2577.43|2569.73|2576.84|2569.14|38
1647272530000|2022-03-14 15:42:10|2577.42|2569.72|2578.77|2571.07|2579.21|2571.51|2577.29|2569.59|31
1647272540000|2022-03-14 15:42:20|2578.79|2571.09|2578.14|2570.44|2578.81|2571.11|2577.37|2569.67|38
1647272550000|2022-03-14 15:42:30|2578.07|2570.37|2578.36|2570.66|2578.49|2570.79|2577.5|2569.8|39
1647272560000|2022-03-14 15:42:40|2578.39|2570.69|2578.6|2570.9|2579.17|2571.47|2578.04|2570.34|36
1647272570000|2022-03-14 15:42:50|2578.53|2570.83|2578.33|2570.63|2579.03|2571.33|2578.24|2570.54|34
1647272580000|2022-03-14 15:43:00|2578.62|2570.92|2578.42|2570.72|2578.81|2571.11|2578.3|2570.6|31
1647272590000|2022-03-14 15:43:10|2578.48|2570.78|2576.85|2569.15|2578.79|2571.09|2576.25|2568.55|36
1647272600000|2022-03-14 15:43:20|2576.88|2569.18|2576.79|2569.09|2576.9|2569.2|2576.68|2568.98|32
1647272610000|2022-03-14 15:43:30|2576.8|2569.1|2576.96|2569.26|2576.99|2569.29|2576.55|2568.85|34
1647272620000|2022-03-14 15:43:40|2576.9|2569.2|2575.92|2568.22|2576.98|2569.28|2575.66|2567.96|37
1647272630000|2022-03-14 15:43:50|2575.93|2568.23|2576.65|2568.95|2576.75|2569.05|2575.66|2567.96|31
1647272640000|2022-03-14 15:44:00|2576.64|2568.94|2576.16|2568.46|2576.82|2569.12|2575.73|2568.03|38
1647272650000|2022-03-14 15:44:10|2576.07|2568.37|2576.1|2568.4|2576.37|2568.67|2575.82|2568.12|38
1647272660000|2022-03-14 15:44:20|2576.06|2568.36|2576.37|2568.67|2576.46|2568.76|2576|2568.3|37
1647272670000|2022-03-14 15:44:30|2576.42|2568.72|2576.68|2568.98|2576.98|2569.28|2576.1|2568.4|32
1647272680000|2022-03-14 15:44:40|2576.66|2568.96|2576.2|2568.5|2576.7|2569|2575.92|2568.22|36
1647272690000|2022-03-14 15:44:50|2576.11|2568.41|2576.07|2568.37|2576.55|2568.85|2575.7|2568|37
1647272700000|2022-03-14 15:45:00|2576.06|2568.36|2576.01|2568.31|2576.12|2568.42|2575.67|2567.97|35
1647272710000|2022-03-14 15:45:10|2576|2568.3|2575.57|2567.87|2576.3|2568.6|2575.5|2567.8|34
1647272720000|2022-03-14 15:45:20|2575.62|2567.92|2574.85|2567.15|2575.62|2567.92|2574.85|2567.15|32
1647272730000|2022-03-14 15:45:30|2574.83|2567.13|2574.25|2566.55|2574.86|2567.16|2573.74|2566.04|32
1647272740000|2022-03-14 15:45:40|2574.16|2566.46|2574.51|2566.81|2575.02|2567.32|2574.14|2566.44|38
1647272750000|2022-03-14 15:45:50|2574.56|2566.86|2574.44|2566.74|2574.67|2566.97|2574.29|2566.59|26
1647272760000|2022-03-14 15:46:00|2574.41|2566.71|2574.44|2566.74|2574.49|2566.79|2573.99|2566.29|34
1647272770000|2022-03-14 15:46:10|2574.42|2566.72|2574.24|2566.54|2574.45|2566.75|2574.07|2566.37|31
1647272780000|2022-03-14 15:46:20|2574.34|2566.64|2574.59|2566.89|2574.59|2566.89|2574.16|2566.46|21
1647272790000|2022-03-14 15:46:30|2574.63|2566.93|2575.61|2567.91|2575.63|2567.93|2574.52|2566.82|34
1647272800000|2022-03-14 15:46:40|2575.52|2567.82|2575.17|2567.47|2576.14|2568.44|2575.12|2567.42|37
1647272810000|2022-03-14 15:46:50|2575.19|2567.49|2575.1|2567.4|2575.49|2567.79|2575.1|2567.4|31
1647272820000|2022-03-14 15:47:00|2575.06|2567.36|2574.93|2567.23|2575.22|2567.52|2574.2|2566.5|39
1647272830000|2022-03-14 15:47:10|2575.06|2567.36|2575.42|2567.72|2575.67|2567.97|2574.88|2567.18|36
1647272840000|2022-03-14 15:47:20|2575.41|2567.71|2575.1|2567.4|2575.41|2567.71|2574.48|2566.78|33
1647272850000|2022-03-14 15:47:30|2575.01|2567.31|2574.33|2566.63|2575.01|2567.31|2574.33|2566.63|33
1647272860000|2022-03-14 15:47:40|2574.07|2566.37|2574.66|2566.96|2574.66|2566.96|2573.7|2566|34
1647272870000|2022-03-14 15:47:50|2574.54|2566.84|2573.78|2566.08|2574.54|2566.84|2573.78|2566.08|36
1647272880000|2022-03-14 15:48:00|2573.75|2566.05|2574.01|2566.31|2574.01|2566.31|2572.67|2564.97|38
1647272890000|2022-03-14 15:48:10|2574.07|2566.37|2575.15|2567.45|2575.23|2567.53|2574.07|2566.37|35
1647272900000|2022-03-14 15:48:20|2575.01|2567.31|2574.07|2566.37|2575.01|2567.31|2573.65|2565.95|37
1647272910000|2022-03-14 15:48:30|2574.08|2566.38|2573.53|2565.83|2574.1|2566.4|2573.28|2565.58|38
1647272920000|2022-03-14 15:48:40|2573.56|2565.86|2573.66|2565.96|2573.68|2565.98|2573.08|2565.38|39
1647272930000|2022-03-14 15:48:50|2573.6|2565.9|2571.98|2564.28|2573.6|2565.9|2571.92|2564.22|37
1647272940000|2022-03-14 15:49:00|2572.04|2564.34|2572.79|2565.09|2572.8|2565.1|2571.22|2563.52|35
1647272950000|2022-03-14 15:49:10|2572.8|2565.1|2573.8|2566.1|2574.14|2566.44|2572.8|2565.1|40
1647272960000|2022-03-14 15:49:20|2573.79|2566.09|2573.6|2565.9|2573.79|2566.09|2573.09|2565.39|36
1647272970000|2022-03-14 15:49:30|2573.59|2565.89|2572.9|2565.2|2573.59|2565.89|2572.84|2565.14|36
1647272980000|2022-03-14 15:49:40|2572.91|2565.21|2573.02|2565.32|2573.07|2565.37|2572.74|2565.04|34
1647272990000|2022-03-14 15:49:50|2572.79|2565.09|2572.16|2564.46|2572.79|2565.09|2572.12|2564.42|37
1647273000000|2022-03-14 15:50:00|2572.15|2564.45|2571.23|2563.53|2572.56|2564.86|2570.86|2563.16|31
1647273010000|2022-03-14 15:50:10|2571.36|2563.66|2571.83|2564.13|2571.83|2564.13|2571.16|2563.46|25
1647273020000|2022-03-14 15:50:20|2571.84|2564.14|2573.79|2566.09|2574.15|2566.45|2571.84|2564.14|36
1647273030000|2022-03-14 15:50:30|2573.82|2566.12|2573.95|2566.25|2574.03|2566.33|2573.66|2565.96|27
1647273040000|2022-03-14 15:50:40|2573.98|2566.28|2575.4|2567.7|2575.9|2568.2|2573.98|2566.28|25
1647273050000|2022-03-14 15:50:50|2575.43|2567.73|2575.94|2568.24|2576.03|2568.33|2575.32|2567.62|28
1647273060000|2022-03-14 15:51:00|2575.99|2568.29|2575.02|2567.32|2576.03|2568.33|2575|2567.3|32
1647273070000|2022-03-14 15:51:10|2575.03|2567.33|2576.19|2568.49|2576.69|2568.99|2575.03|2567.33|34
1647273080000|2022-03-14 15:51:20|2576.36|2568.66|2576.77|2569.07|2576.83|2569.13|2575.97|2568.27|30
1647273090000|2022-03-14 15:51:30|2576.78|2569.08|2576.8|2569.1|2576.8|2569.1|2576.36|2568.66|30
1647273100000|2022-03-14 15:51:40|2576.81|2569.11|2577.23|2569.53|2577.35|2569.65|2576.8|2569.1|25
1647273110000|2022-03-14 15:51:50|2577.16|2569.46|2577.81|2570.11|2577.94|2570.24|2577.16|2569.46|31
1647273120000|2022-03-14 15:52:00|2577.79|2570.09|2576.83|2569.13|2577.8|2570.1|2576.77|2569.07|38
1647273130000|2022-03-14 15:52:10|2576.87|2569.17|2576.62|2568.92|2576.87|2569.17|2576.4|2568.7|16
1647273140000|2022-03-14 15:52:20|2576.66|2568.96|2576.17|2568.47|2576.66|2568.96|2576.14|2568.44|23
1647273150000|2022-03-14 15:52:30|2576.05|2568.35|2576.02|2568.32|2576.48|2568.78|2575.73|2568.03|29
1647273160000|2022-03-14 15:52:40|2575.99|2568.29|2575.59|2567.89|2576.03|2568.33|2575.22|2567.52|33
1647273170000|2022-03-14 15:52:50|2575.65|2567.95|2576.11|2568.41|2576.5|2568.8|2575.65|2567.95|33
1647273180000|2022-03-14 15:53:00|2575.86|2568.16|2575.54|2567.84|2575.96|2568.26|2575.16|2567.46|35
1647273190000|2022-03-14 15:53:10|2575.59|2567.89|2575.74|2568.04|2575.75|2568.05|2575.3|2567.6|30
1647273200000|2022-03-14 15:53:20|2575.65|2567.95|2576.47|2568.77|2576.88|2569.18|2575.44|2567.74|33
1647273210000|2022-03-14 15:53:30|2576.62|2568.92|2576.41|2568.71|2576.7|2569|2575.85|2568.15|37
1647273220000|2022-03-14 15:53:40|2576.44|2568.74|2576.4|2568.7|2576.45|2568.75|2575.51|2567.81|36
1647273230000|2022-03-14 15:53:50|2576.44|2568.74|2576.54|2568.84|2576.57|2568.87|2575.84|2568.14|36
1647273240000|2022-03-14 15:54:00|2576.53|2568.83|2576.95|2569.25|2577.1|2569.4|2576.52|2568.82|32
1647273250000|2022-03-14 15:54:10|2577.04|2569.34|2577.22|2569.52|2577.42|2569.72|2577.04|2569.34|31
1647273260000|2022-03-14 15:54:20|2577.2|2569.5|2577.12|2569.42|2577.52|2569.82|2577.01|2569.31|35
1647273270000|2022-03-14 15:54:30|2577.1|2569.4|2576.63|2568.93|2577.18|2569.48|2576.63|2568.93|32
1647273280000|2022-03-14 15:54:40|2576.62|2568.92|2577.47|2569.77|2577.53|2569.83|2576.62|2568.92|33
1647273290000|2022-03-14 15:54:50|2577.49|2569.79|2577.1|2569.4|2577.56|2569.86|2576.89|2569.19|35
1647273300000|2022-03-14 15:55:00|2577.07|2569.37|2576.9|2569.2|2577.15|2569.45|2576.84|2569.14|35
1647273310000|2022-03-14 15:55:10|2576.92|2569.22|2575.36|2567.66|2577.13|2569.43|2575.36|2567.66|36
1647273320000|2022-03-14 15:55:20|2575.39|2567.69|2575.33|2567.63|2575.41|2567.71|2575.17|2567.47|30
1647273330000|2022-03-14 15:55:30|2575.44|2567.74|2572.56|2564.86|2575.47|2567.77|2572.46|2564.76|31
1647273340000|2022-03-14 15:55:40|2572.49|2564.79|2574.52|2566.82|2574.53|2566.83|2572.39|2564.69|37
1647273350000|2022-03-14 15:55:50|2574.53|2566.83|2574.52|2566.82|2574.53|2566.83|2573.74|2566.04|33
1647273360000|2022-03-14 15:56:00|2574.35|2566.65|2574.66|2566.96|2574.74|2567.04|2573.92|2566.22|36
1647273370000|2022-03-14 15:56:10|2574.65|2566.95|2575.22|2567.52|2575.49|2567.79|2574.65|2566.95|32
1647273380000|2022-03-14 15:56:20|2575.1|2567.4|2574.11|2566.41|2575.28|2567.58|2574.02|2566.32|37
1647273390000|2022-03-14 15:56:30|2574.07|2566.37|2574.08|2566.38|2574.28|2566.58|2573.88|2566.18|27
1647273400000|2022-03-14 15:56:40|2574.05|2566.35|2574.83|2567.13|2574.83|2567.13|2574.04|2566.34|23
1647273410000|2022-03-14 15:56:50|2574.84|2567.14|2574.68|2566.98|2574.9|2567.2|2574.51|2566.81|28
1647273420000|2022-03-14 15:57:00|2574.57|2566.87|2573.91|2566.21|2574.57|2566.87|2573.81|2566.11|32
1647273430000|2022-03-14 15:57:10|2573.86|2566.16|2574.23|2566.53|2574.41|2566.71|2573.86|2566.16|34
1647273440000|2022-03-14 15:57:20|2574.22|2566.52|2573.02|2565.32|2574.81|2567.11|2572.96|2565.26|39
1647273450000|2022-03-14 15:57:30|2573|2565.3|2573.2|2565.5|2573.22|2565.52|2572.7|2565|36
1647273460000|2022-03-14 15:57:40|2573.19|2565.49|2572.58|2564.88|2573.44|2565.74|2572.08|2564.38|36
1647273470000|2022-03-14 15:57:50|2572.61|2564.91|2572.72|2565.02|2572.76|2565.06|2572.17|2564.47|29
1647273480000|2022-03-14 15:58:00|2572.71|2565.01|2572.75|2565.05|2573.02|2565.32|2571.94|2564.24|32
1647273490000|2022-03-14 15:58:10|2572.87|2565.17|2574.95|2567.25|2575.38|2567.68|2572.8|2565.1|35
1647273500000|2022-03-14 15:58:20|2574.93|2567.23|2574.83|2567.13|2574.93|2567.23|2574.63|2566.93|32
1647273510000|2022-03-14 15:58:30|2574.72|2567.02|2574.77|2567.07|2574.77|2567.07|2573.77|2566.07|37
1647273520000|2022-03-14 15:58:40|2574.89|2567.19|2574.51|2566.81|2575.35|2567.65|2574.51|2566.81|27
1647273530000|2022-03-14 15:58:50|2575.01|2567.31|2574.88|2567.18|2575.08|2567.38|2574.46|2566.76|33
1647273540000|2022-03-14 15:59:00|2575.2|2567.5|2575.14|2567.44|2575.46|2567.76|2574.78|2567.08|31
1647273550000|2022-03-14 15:59:10|2575.05|2567.35|2575.87|2568.17|2576.13|2568.43|2575.05|2567.35|30
1647273560000|2022-03-14 15:59:20|2575.88|2568.18|2575.93|2568.23|2576.34|2568.64|2575.44|2567.74|25
1647273570000|2022-03-14 15:59:30|2575.96|2568.26|2575.57|2567.87|2576.5|2568.8|2575.53|2567.83|31
1647273580000|2022-03-14 15:59:40|2575.54|2567.84|2576.22|2568.52|2576.74|2569.04|2575.54|2567.84|34
1647273590000|2022-03-14 15:59:50|2576.23|2568.53|2577|2569.3|2577.09|2569.39|2576.23|2568.53|27
1647273600000|2022-03-14 16:00:00|2577.01|2569.31|2576.57|2568.87|2577.01|2569.31|2576.38|2568.68|36
1647273610000|2022-03-14 16:00:10|2576.52|2568.82|2576.62|2568.92|2576.65|2568.95|2576.51|2568.81|29
1647273620000|2022-03-14 16:00:20|2576.63|2568.93|2576.27|2568.57|2576.63|2568.93|2576.05|2568.35|23
1647273630000|2022-03-14 16:00:30|2576.26|2568.56|2577.1|2569.4|2577.1|2569.4|2576.26|2568.56|27
1647273640000|2022-03-14 16:00:40|2577.18|2569.48|2577.36|2569.66|2577.58|2569.88|2577.18|2569.48|26
1647273650000|2022-03-14 16:00:50|2577.16|2569.46|2577.7|2570|2577.71|2570.01|2577.1|2569.4|28
1647273660000|2022-03-14 16:01:00|2577.4|2569.7|2577.66|2569.96|2577.87|2570.17|2577.01|2569.31|33
1647273670000|2022-03-14 16:01:10|2577.72|2570.02|2577.85|2570.15|2577.94|2570.24|2577.54|2569.84|27
1647273680000|2022-03-14 16:01:20|2577.9|2570.2|2578.13|2570.43|2578.35|2570.65|2577.88|2570.18|19
1647273690000|2022-03-14 16:01:30|2578.01|2570.31|2578.29|2570.59|2578.51|2570.81|2577.62|2569.92|19
1647273700000|2022-03-14 16:01:40|2578.2|2570.5|2578.4|2570.7|2578.65|2570.95|2578.07|2570.37|31
1647273710000|2022-03-14 16:01:50|2578.48|2570.78|2579.78|2572.08|2580.11|2572.41|2578.48|2570.78|32
1647273720000|2022-03-14 16:02:00|2579.71|2572.01|2579.79|2572.09|2579.86|2572.16|2579.39|2571.69|33
1647273730000|2022-03-14 16:02:10|2579.82|2572.12|2578.72|2571.02|2579.9|2572.2|2578.72|2571.02|38
1647273740000|2022-03-14 16:02:20|2578.71|2571.01|2578.91|2571.21|2579.34|2571.64|2578.66|2570.96|23
1647273750000|2022-03-14 16:02:30|2579.04|2571.34|2578.3|2570.6|2579.14|2571.44|2578.07|2570.37|32
1647273760000|2022-03-14 16:02:40|2578.32|2570.62|2578.1|2570.4|2578.49|2570.79|2578.02|2570.32|36
1647273770000|2022-03-14 16:02:50|2578.09|2570.39|2578.48|2570.78|2578.88|2571.18|2577.81|2570.11|34
1647273780000|2022-03-14 16:03:00|2578.49|2570.79|2578.91|2571.21|2579.25|2571.55|2578.48|2570.78|37
1647273790000|2022-03-14 16:03:10|2578.92|2571.22|2578.45|2570.75|2579.03|2571.33|2578.29|2570.59|33
1647273800000|2022-03-14 16:03:20|2578.42|2570.72|2578.53|2570.83|2578.89|2571.19|2578|2570.3|37
1647273810000|2022-03-14 16:03:30|2578.74|2571.04|2578.49|2570.79|2578.82|2571.12|2578.4|2570.7|35
1647273820000|2022-03-14 16:03:40|2578.47|2570.77|2577.89|2570.19|2578.49|2570.79|2577.8|2570.1|26
1647273830000|2022-03-14 16:03:50|2577.88|2570.18|2576.26|2568.56|2577.93|2570.23|2576.24|2568.54|37
1647273840000|2022-03-14 16:04:00|2576.16|2568.46|2576.59|2568.89|2576.71|2569.01|2575.69|2567.99|33
1647273850000|2022-03-14 16:04:10|2576.61|2568.91|2576.11|2568.41|2576.79|2569.09|2576.03|2568.33|22
1647273860000|2022-03-14 16:04:20|2576.09|2568.39|2574.68|2566.98|2576.26|2568.56|2574.36|2566.66|37
1647273870000|2022-03-14 16:04:30|2574.69|2566.99|2574.85|2567.15|2574.9|2567.2|2574.13|2566.43|34
1647273880000|2022-03-14 16:04:40|2575.21|2567.51|2574.55|2566.85|2575.21|2567.51|2574.26|2566.56|30
1647273890000|2022-03-14 16:04:50|2574.44|2566.74|2574.69|2566.99|2575.54|2567.84|2574.42|2566.72|30
1647273900000|2022-03-14 16:05:00|2574.71|2567.01|2574.63|2566.93|2575.1|2567.4|2574.1|2566.4|37
1647273910000|2022-03-14 16:05:10|2574.57|2566.87|2574.53|2566.83|2574.76|2567.06|2573.86|2566.16|29
1647273920000|2022-03-14 16:05:20|2574.47|2566.77|2574.27|2566.57|2574.49|2566.79|2574.13|2566.43|31
1647273930000|2022-03-14 16:05:30|2574.26|2566.56|2573.74|2566.04|2574.26|2566.56|2573.74|2566.04|19
1647273940000|2022-03-14 16:05:40|2573.92|2566.22|2573.97|2566.27|2574.19|2566.49|2573.75|2566.05|34
1647273950000|2022-03-14 16:05:50|2573.89|2566.19|2573.52|2565.82|2574.3|2566.6|2573.19|2565.49|35
1647273960000|2022-03-14 16:06:00|2573.59|2565.89|2573.89|2566.19|2574.17|2566.47|2573.5|2565.8|33
1647273970000|2022-03-14 16:06:10|2573.84|2566.14|2575.43|2567.73|2575.78|2568.08|2573.84|2566.14|36
1647273980000|2022-03-14 16:06:20|2575.42|2567.72|2575.13|2567.43|2575.64|2567.94|2575.06|2567.36|35
1647273990000|2022-03-14 16:06:30|2575.09|2567.39|2575.04|2567.34|2575.09|2567.39|2574.63|2566.93|34
1647274000000|2022-03-14 16:06:40|2575.05|2567.35|2574.09|2566.39|2575.1|2567.4|2574.08|2566.38|32
1647274010000|2022-03-14 16:06:50|2574.23|2566.53|2573.96|2566.26|2574.32|2566.62|2573.94|2566.24|29
1647274020000|2022-03-14 16:07:00|2573.95|2566.25|2574.09|2566.39|2574.33|2566.63|2573.95|2566.25|30
1647274030000|2022-03-14 16:07:10|2574.12|2566.42|2574.42|2566.72|2574.42|2566.72|2574.1|2566.4|30
1647274040000|2022-03-14 16:07:20|2574.39|2566.69|2575.23|2567.53|2575.4|2567.7|2574.39|2566.69|21
1647274050000|2022-03-14 16:07:30|2575.63|2567.93|2575.15|2567.45|2575.63|2567.93|2575.15|2567.45|4
1647274060000|2022-03-14 16:07:40|2575.35|2567.65|2575.25|2567.55|2575.62|2567.92|2575.22|2567.52|17
1647274070000|2022-03-14 16:07:50|2575.35|2567.65|2575.54|2567.84|2575.8|2568.1|2575.35|2567.65|17
1647274080000|2022-03-14 16:08:00|2575.52|2567.82|2574.78|2567.08|2575.52|2567.82|2574.31|2566.61|31
1647274090000|2022-03-14 16:08:10|2574.82|2567.12|2575.33|2567.63|2575.33|2567.63|2574.77|2567.07|31
1647274100000|2022-03-14 16:08:20|2575.34|2567.64|2575.11|2567.41|2575.41|2567.71|2574.7|2567|28
1647274110000|2022-03-14 16:08:30|2575.1|2567.4|2574.91|2567.21|2575.12|2567.42|2574.91|2567.21|26
1647274120000|2022-03-14 16:08:40|2574.9|2567.2|2575.24|2567.54|2575.3|2567.6|2574.8|2567.1|29
1647274130000|2022-03-14 16:08:50|2575.21|2567.51|2575.17|2567.47|2575.33|2567.63|2575.15|2567.45|24
1647274140000|2022-03-14 16:09:00|2575.13|2567.43|2574.01|2566.31|2575.21|2567.51|2573.49|2565.79|34
1647274150000|2022-03-14 16:09:10|2573.99|2566.29|2573.33|2565.63|2574.01|2566.31|2573.26|2565.56|34
1647274160000|2022-03-14 16:09:20|2573.31|2565.61|2573.77|2566.07|2573.81|2566.11|2573.24|2565.54|27
1647274170000|2022-03-14 16:09:30|2573.79|2566.09|2573.7|2566|2573.83|2566.13|2573.38|2565.68|32
1647274180000|2022-03-14 16:09:40|2573.58|2565.88|2571.6|2563.9|2573.7|2566|2571.6|2563.9|27
1647274190000|2022-03-14 16:09:50|2571.71|2564.01|2571.43|2563.73|2571.76|2564.06|2570.99|2563.29|34
1647274200000|2022-03-14 16:10:00|2571.42|2563.72|2571.47|2563.77|2571.56|2563.86|2571.2|2563.5|30
1647274210000|2022-03-14 16:10:10|2571.45|2563.75|2572|2564.3|2572|2564.3|2571.45|2563.75|28
1647274220000|2022-03-14 16:10:20|2571.81|2564.11|2571.72|2564.02|2572.15|2564.45|2571.61|2563.91|27
1647274230000|2022-03-14 16:10:30|2571.75|2564.05|2572.46|2564.76|2572.59|2564.89|2571.64|2563.94|29
1647274240000|2022-03-14 16:10:40|2572.5|2564.8|2572.29|2564.59|2572.67|2564.97|2572.21|2564.51|31
1647274250000|2022-03-14 16:10:50|2572.24|2564.54|2571.77|2564.07|2572.32|2564.62|2571.62|2563.92|28
1647274260000|2022-03-14 16:11:00|2571.74|2564.04|2571.73|2564.03|2572.12|2564.42|2571.67|2563.97|33
1647274270000|2022-03-14 16:11:10|2571.8|2564.1|2573.37|2565.67|2573.93|2566.23|2571.73|2564.03|33
1647274280000|2022-03-14 16:11:20|2573.25|2565.55|2572.58|2564.88|2573.26|2565.56|2572.31|2564.61|31
1647274290000|2022-03-14 16:11:30|2572.63|2564.93|2573.28|2565.58|2573.49|2565.79|2572.63|2564.93|29
1647274300000|2022-03-14 16:11:40|2573.32|2565.62|2573.5|2565.8|2573.69|2565.99|2572.85|2565.15|34
1647274310000|2022-03-14 16:11:50|2573.51|2565.81|2573.9|2566.2|2573.9|2566.2|2573.38|2565.68|29
1647274320000|2022-03-14 16:12:00|2573.89|2566.19|2573.83|2566.13|2574.76|2567.06|2573.63|2565.93|39
1647274330000|2022-03-14 16:12:10|2573.84|2566.14|2573.45|2565.75|2573.9|2566.2|2572.36|2564.66|32
1647274340000|2022-03-14 16:12:20|2573.15|2565.45|2572.77|2565.07|2573.15|2565.45|2572.6|2564.9|29
1647274350000|2022-03-14 16:12:30|2572.69|2564.99|2572.42|2564.72|2572.97|2565.27|2572.42|2564.72|30
1647274360000|2022-03-14 16:12:40|2572.16|2564.46|2571.87|2564.17|2572.7|2565|2571.67|2563.97|29
1647274370000|2022-03-14 16:12:50|2571.84|2564.14|2571.83|2564.13|2572.18|2564.48|2571.82|2564.12|26
1647274380000|2022-03-14 16:13:00|2571.86|2564.16|2570.71|2563.01|2572.09|2564.39|2570.69|2562.99|22
1647274390000|2022-03-14 16:13:10|2570.57|2562.87|2570.67|2562.97|2571.13|2563.43|2570.57|2562.87|33
1647274400000|2022-03-14 16:13:20|2570.79|2563.09|2572.21|2564.51|2572.67|2564.97|2570.79|2563.09|32
1647274410000|2022-03-14 16:13:30|2572.34|2564.64|2571.06|2563.36|2572.54|2564.84|2570.98|2563.28|39
1647274420000|2022-03-14 16:13:40|2571.27|2563.57|2571.11|2563.41|2571.41|2563.71|2570.79|2563.09|37
1647274430000|2022-03-14 16:13:50|2571.1|2563.4|2571.01|2563.31|2571.12|2563.42|2570.48|2562.78|37
1647274440000|2022-03-14 16:14:00|2571.04|2563.34|2571.08|2563.38|2571.34|2563.64|2570.29|2562.59|37
1647274450000|2022-03-14 16:14:10|2571.1|2563.4|2570.64|2562.94|2571.19|2563.49|2570.64|2562.94|35
1647274460000|2022-03-14 16:14:20|2570.66|2562.96|2570.52|2562.82|2570.81|2563.11|2570.08|2562.38|35
1647274470000|2022-03-14 16:14:30|2570.55|2562.85|2570.29|2562.59|2570.87|2563.17|2570.15|2562.45|31
1647274480000|2022-03-14 16:14:40|2570.3|2562.6|2569.93|2562.23|2570.58|2562.88|2569.93|2562.23|37
1647274490000|2022-03-14 16:14:50|2569.92|2562.22|2569.68|2561.98|2570.38|2562.68|2569.64|2561.94|31
1647274500000|2022-03-14 16:15:00|2569.69|2561.99|2570.65|2562.95|2571.27|2563.57|2569.69|2561.99|36
1647274510000|2022-03-14 16:15:10|2570.61|2562.91|2570.52|2562.82|2571.08|2563.38|2570.4|2562.7|31
1647274520000|2022-03-14 16:15:20|2570.58|2562.88|2571.46|2563.76|2571.48|2563.78|2570.5|2562.8|35
1647274530000|2022-03-14 16:15:30|2571.2|2563.5|2571.19|2563.49|2571.7|2564|2570.86|2563.16|30
1647274540000|2022-03-14 16:15:40|2571.18|2563.48|2570.94|2563.24|2571.5|2563.8|2570.55|2562.85|31
1647274550000|2022-03-14 16:15:50|2570.95|2563.25|2570.66|2562.96|2571.09|2563.39|2570.62|2562.92|26
1647274560000|2022-03-14 16:16:00|2570.52|2562.82|2570.7|2563|2570.96|2563.26|2570.51|2562.81|24
1647274570000|2022-03-14 16:16:10|2570.67|2562.97|2570.44|2562.74|2570.73|2563.03|2570.27|2562.57|24
1647274580000|2022-03-14 16:16:20|2570.46|2562.76|2570.31|2562.61|2570.49|2562.79|2570.31|2562.61|22
1647274590000|2022-03-14 16:16:30|2570.34|2562.64|2570.15|2562.45|2570.78|2563.08|2570.11|2562.41|28
1647274600000|2022-03-14 16:16:40|2570.13|2562.43|2568.84|2561.14|2570.13|2562.43|2568.56|2560.86|26
1647274610000|2022-03-14 16:16:50|2568.68|2560.98|2569.04|2561.34|2569.09|2561.39|2567.3|2559.6|35
1647274620000|2022-03-14 16:17:00|2569.05|2561.35|2571.4|2563.7|2571.4|2563.7|2569.05|2561.35|29
1647274630000|2022-03-14 16:17:10|2571.36|2563.66|2571.16|2563.46|2571.36|2563.66|2570.99|2563.29|28
1647274640000|2022-03-14 16:17:20|2570.77|2563.07|2570.46|2562.76|2570.77|2563.07|2570.17|2562.47|31
1647274650000|2022-03-14 16:17:30|2570.33|2562.63|2570.03|2562.33|2570.42|2562.72|2569.88|2562.18|23
1647274660000|2022-03-14 16:17:40|2570.07|2562.37|2571.33|2563.63|2571.33|2563.63|2570.07|2562.37|29
1647274670000|2022-03-14 16:17:50|2571.26|2563.56|2571.04|2563.34|2571.26|2563.56|2570.57|2562.87|20
1647274680000|2022-03-14 16:18:00|2570.85|2563.15|2570.51|2562.81|2571.63|2563.93|2570.38|2562.68|27
1647274690000|2022-03-14 16:18:10|2570.57|2562.87|2571.17|2563.47|2571.21|2563.51|2570.46|2562.76|32
1647274700000|2022-03-14 16:18:20|2571.2|2563.5|2570.53|2562.83|2571.21|2563.51|2570.47|2562.77|31
1647274710000|2022-03-14 16:18:30|2570.45|2562.75|2571.08|2563.38|2571.12|2563.42|2570.45|2562.75|21
1647274720000|2022-03-14 16:18:40|2571.01|2563.31|2571.49|2563.79|2571.49|2563.79|2570.96|2563.26|24
1647274730000|2022-03-14 16:18:50|2571.57|2563.87|2571.42|2563.72|2571.76|2564.06|2571.3|2563.6|34
1647274740000|2022-03-14 16:19:00|2571.48|2563.78|2572.44|2564.74|2572.54|2564.84|2571.47|2563.77|34
1647274750000|2022-03-14 16:19:10|2572.42|2564.72|2574.36|2566.66|2574.49|2566.79|2572.42|2564.72|35
1647274760000|2022-03-14 16:19:20|2574.38|2566.68|2575.5|2567.8|2576.36|2568.66|2574.38|2566.68|38
1647274770000|2022-03-14 16:19:30|2575.79|2568.09|2575.74|2568.04|2575.88|2568.18|2575.23|2567.53|37
1647274780000|2022-03-14 16:19:40|2575.79|2568.09|2575.67|2567.97|2575.88|2568.18|2575.29|2567.59|37
1647274790000|2022-03-14 16:19:50|2575.08|2567.38|2575.67|2567.97|2575.85|2568.15|2575.08|2567.38|36
1647274800000|2022-03-14 16:20:00|2575.27|2567.57|2575.54|2567.84|2575.88|2568.18|2574.89|2567.19|30
1647274810000|2022-03-14 16:20:10|2575.58|2567.88|2575.47|2567.77|2575.58|2567.88|2575.16|2567.46|33
1647274820000|2022-03-14 16:20:20|2575.48|2567.78|2575.1|2567.4|2575.48|2567.78|2574.5|2566.8|28
1647274830000|2022-03-14 16:20:30|2574.89|2567.19|2575.29|2567.59|2575.43|2567.73|2574.89|2567.19|32
1647274840000|2022-03-14 16:20:40|2575.3|2567.6|2575.58|2567.88|2575.95|2568.25|2575.26|2567.56|26
1647274850000|2022-03-14 16:20:50|2575.54|2567.84|2575.78|2568.08|2576.08|2568.38|2575.21|2567.51|33
1647274860000|2022-03-14 16:21:00|2575.82|2568.12|2575.77|2568.07|2575.88|2568.18|2575.62|2567.92|23
1647274870000|2022-03-14 16:21:10|2575.78|2568.08|2575.47|2567.77|2575.86|2568.16|2575.32|2567.62|25
1647274880000|2022-03-14 16:21:20|2575.48|2567.78|2575.59|2567.89|2575.6|2567.9|2575.48|2567.78|17
1647274890000|2022-03-14 16:21:30|2575.6|2567.9|2575.6|2567.9|2575.86|2568.16|2575.31|2567.61|21
1647274900000|2022-03-14 16:21:40|2575.53|2567.83|2575.81|2568.11|2575.86|2568.16|2575.38|2567.68|28
1647274910000|2022-03-14 16:21:50|2575.8|2568.1|2575.56|2567.86|2575.82|2568.12|2575.47|2567.77|23
1647274920000|2022-03-14 16:22:00|2575.62|2567.92|2576.85|2569.15|2576.85|2569.15|2575.62|2567.92|25
1647274930000|2022-03-14 16:22:10|2576.68|2568.98|2577.5|2569.8|2577.5|2569.8|2576.46|2568.76|37
1647274940000|2022-03-14 16:22:20|2577.18|2569.48|2578.51|2570.81|2578.53|2570.83|2577.18|2569.48|34
1647274950000|2022-03-14 16:22:30|2578.71|2571.01|2578.83|2571.13|2579.43|2571.73|2578.42|2570.72|36
1647274960000|2022-03-14 16:22:40|2578.87|2571.17|2578.73|2571.03|2578.87|2571.17|2578.03|2570.33|31
1647274970000|2022-03-14 16:22:50|2578.82|2571.12|2578.81|2571.11|2578.82|2571.12|2578.41|2570.71|25
1647274980000|2022-03-14 16:23:00|2578.92|2571.22|2578.62|2570.92|2578.95|2571.25|2578.54|2570.84|29
1647274990000|2022-03-14 16:23:10|2578.73|2571.03|2579.21|2571.51|2579.22|2571.52|2578.73|2571.03|26
1647275000000|2022-03-14 16:23:20|2579.12|2571.42|2579.3|2571.6|2579.3|2571.6|2578.91|2571.21|26
1647275010000|2022-03-14 16:23:30|2579.28|2571.58|2578.84|2571.14|2580.41|2572.71|2578.45|2570.75|33
1647275020000|2022-03-14 16:23:40|2579.11|2571.41|2579.25|2571.55|2579.42|2571.72|2579.1|2571.4|30
1647275030000|2022-03-14 16:23:50|2579.44|2571.74|2579.35|2571.65|2579.59|2571.89|2579.19|2571.49|17
1647275040000|2022-03-14 16:24:00|2579.69|2571.99|2579.28|2571.58|2579.83|2572.13|2578.96|2571.26|26
1647275050000|2022-03-14 16:24:10|2579.3|2571.6|2579.13|2571.43|2579.3|2571.6|2579|2571.3|22
1647275060000|2022-03-14 16:24:20|2579.12|2571.42|2579.15|2571.45|2579.89|2572.19|2579.1|2571.4|27
1647275070000|2022-03-14 16:24:30|2578.99|2571.29|2578.38|2570.68|2579.33|2571.63|2578.2|2570.5|29
1647275080000|2022-03-14 16:24:40|2578.51|2570.81|2577|2569.3|2578.51|2570.81|2577|2569.3|26
1647275090000|2022-03-14 16:24:50|2577.03|2569.33|2577.84|2570.14|2578.01|2570.31|2576.3|2568.6|26
1647275100000|2022-03-14 16:25:00|2577.99|2570.29|2577.88|2570.18|2578|2570.3|2577.17|2569.47|26
1647275110000|2022-03-14 16:25:10|2577.9|2570.2|2577.12|2569.42|2577.9|2570.2|2576.98|2569.28|28
1647275120000|2022-03-14 16:25:20|2577.11|2569.41|2579.14|2571.44|2579.14|2571.44|2577.05|2569.35|37
1647275130000|2022-03-14 16:25:30|2579.2|2571.5|2579.27|2571.57|2579.38|2571.68|2579|2571.3|27
1647275140000|2022-03-14 16:25:40|2579.22|2571.52|2578.64|2570.94|2579.55|2571.85|2578.13|2570.43|37
1647275150000|2022-03-14 16:25:50|2578.71|2571.01|2578.96|2571.26|2579.07|2571.37|2578.63|2570.93|37
1647275160000|2022-03-14 16:26:00|2578.78|2571.08|2578.75|2571.05|2579.01|2571.31|2578.5|2570.8|29
1647275170000|2022-03-14 16:26:10|2578.31|2570.61|2577.51|2569.81|2578.7|2571|2577.34|2569.64|31
1647275180000|2022-03-14 16:26:20|2577.52|2569.82|2577.09|2569.39|2577.53|2569.83|2577.07|2569.37|29
1647275190000|2022-03-14 16:26:30|2577.08|2569.38|2575.87|2568.17|2577.08|2569.38|2575.87|2568.17|24
1647275200000|2022-03-14 16:26:40|2575.92|2568.22|2576.39|2568.69|2576.53|2568.83|2575.91|2568.21|20
1647275210000|2022-03-14 16:26:50|2576.4|2568.7|2576.35|2568.65|2576.4|2568.7|2576.33|2568.63|11
1647275220000|2022-03-14 16:27:00|2576.19|2568.49|2576.23|2568.53|2576.23|2568.53|2576.15|2568.45|17
1647275230000|2022-03-14 16:27:10|2576.22|2568.52|2577.14|2569.44|2577.4|2569.7|2576.22|2568.52|26
1647275240000|2022-03-14 16:27:20|2577.09|2569.39|2576.63|2568.93|2577.12|2569.42|2576.26|2568.56|29
1647275250000|2022-03-14 16:27:30|2576.34|2568.64|2577.12|2569.42|2577.57|2569.87|2576.34|2568.64|35
1647275260000|2022-03-14 16:27:40|2576.98|2569.28|2576.78|2569.08|2577.12|2569.42|2576.39|2568.69|22
1647275270000|2022-03-14 16:27:50|2576.63|2568.93|2576.6|2568.9|2576.99|2569.29|2576.55|2568.85|23
1647275280000|2022-03-14 16:28:00|2576.93|2569.23|2577.1|2569.4|2577.33|2569.63|2576.57|2568.87|26
1647275290000|2022-03-14 16:28:10|2576.71|2569.01|2577.2|2569.5|2577.26|2569.56|2576.56|2568.86|26
1647275300000|2022-03-14 16:28:20|2577.14|2569.44|2577.83|2570.13|2577.94|2570.24|2576.95|2569.25|30
1647275310000|2022-03-14 16:28:30|2577.84|2570.14|2577.48|2569.78|2578.03|2570.33|2577.48|2569.78|21
1647275320000|2022-03-14 16:28:40|2577.49|2569.79|2578.82|2571.12|2578.82|2571.12|2577.36|2569.66|33
1647275330000|2022-03-14 16:28:50|2578.84|2571.14|2579.15|2571.45|2579.15|2571.45|2578.77|2571.07|24
1647275340000|2022-03-14 16:29:00|2579.25|2571.55|2582.68|2574.98|2585.5|2577.8|2579.25|2571.55|39
1647275350000|2022-03-14 16:29:10|2582.44|2574.74|2582.45|2574.75|2583.18|2575.48|2582.29|2574.59|33
1647275360000|2022-03-14 16:29:20|2582.23|2574.53|2581.61|2573.91|2582.23|2574.53|2581.3|2573.6|28
1647275370000|2022-03-14 16:29:30|2581.31|2573.61|2581.68|2573.98|2581.74|2574.04|2581.1|2573.4|23
1647275380000|2022-03-14 16:29:40|2581.39|2573.69|2581.13|2573.43|2581.73|2574.03|2581.02|2573.32|31
1647275390000|2022-03-14 16:29:50|2580.62|2572.92|2580.55|2572.85|2581.25|2573.55|2580.4|2572.7|34
1647275400000|2022-03-14 16:30:00|2580.65|2572.95|2580.29|2572.59|2580.65|2572.95|2579.7|2572|25
1647275410000|2022-03-14 16:30:10|2580.52|2572.82|2582.18|2574.48|2582.77|2575.07|2580.48|2572.78|37
1647275420000|2022-03-14 16:30:20|2581.97|2574.27|2579.8|2572.1|2581.97|2574.27|2579.72|2572.02|30
1647275430000|2022-03-14 16:30:30|2579.82|2572.12|2579.15|2571.45|2580.01|2572.31|2579.13|2571.43|32
1647275440000|2022-03-14 16:30:40|2579.17|2571.47|2579.24|2571.54|2579.6|2571.9|2579.1|2571.4|33
1647275450000|2022-03-14 16:30:50|2579.25|2571.55|2579.45|2571.75|2579.84|2572.14|2579.17|2571.47|31
1647275460000|2022-03-14 16:31:00|2579.52|2571.82|2579.01|2571.31|2579.61|2571.91|2578.89|2571.19|32
1647275470000|2022-03-14 16:31:10|2578.88|2571.18|2579.4|2571.7|2579.4|2571.7|2578.59|2570.89|30
1647275480000|2022-03-14 16:31:20|2579.5|2571.8|2580.54|2572.84|2580.73|2573.03|2579.5|2571.8|21
1647275490000|2022-03-14 16:31:30|2580.6|2572.9|2580.53|2572.83|2580.69|2572.99|2579.99|2572.29|35
1647275500000|2022-03-14 16:31:40|2580.21|2572.51|2579.27|2571.57|2580.37|2572.67|2578.89|2571.19|33
1647275510000|2022-03-14 16:31:50|2579.39|2571.69|2579.87|2572.17|2579.94|2572.24|2579.16|2571.46|36
1647275520000|2022-03-14 16:32:00|2579.8|2572.1|2580.86|2573.16|2580.86|2573.16|2579.68|2571.98|36
1647275530000|2022-03-14 16:32:10|2580.7|2573|2580.84|2573.14|2580.86|2573.16|2580.38|2572.68|29
1647275540000|2022-03-14 16:32:20|2580.67|2572.97|2580.74|2573.04|2580.85|2573.15|2580.24|2572.54|27
1647275550000|2022-03-14 16:32:30|2580.62|2572.92|2580.78|2573.08|2580.86|2573.16|2580.53|2572.83|22
1647275560000|2022-03-14 16:32:40|2580.63|2572.93|2580.61|2572.91|2580.85|2573.15|2580.58|2572.88|14
1647275570000|2022-03-14 16:32:50|2580.37|2572.67|2580.29|2572.59|2580.37|2572.67|2579.95|2572.25|19
1647275580000|2022-03-14 16:33:00|2580.36|2572.66|2581.1|2573.4|2581.18|2573.48|2580.34|2572.64|33
1647275590000|2022-03-14 16:33:10|2581.12|2573.42|2579.38|2571.68|2581.13|2573.43|2579.3|2571.6|31
1647275600000|2022-03-14 16:33:20|2579.87|2572.17|2579.03|2571.33|2580.39|2572.69|2579|2571.3|36
1647275610000|2022-03-14 16:33:30|2579.28|2571.58|2579.93|2572.23|2580.39|2572.69|2579.21|2571.51|26
1647275620000|2022-03-14 16:33:40|2579.88|2572.18|2579.31|2571.61|2579.93|2572.23|2579.08|2571.38|29
1647275630000|2022-03-14 16:33:50|2579.33|2571.63|2579.28|2571.58|2579.49|2571.79|2579.22|2571.52|24
1647275640000|2022-03-14 16:34:00|2579.24|2571.54|2579.21|2571.51|2579.28|2571.58|2578.83|2571.13|16
1647275650000|2022-03-14 16:34:10|2578.4|2570.7|2579.23|2571.53|2579.23|2571.53|2578.16|2570.46|35
1647275660000|2022-03-14 16:34:20|2579.24|2571.54|2578.92|2571.22|2579.4|2571.7|2578.4|2570.7|35
1647275670000|2022-03-14 16:34:30|2578.96|2571.26|2580.9|2573.2|2580.9|2573.2|2578.96|2571.26|34
1647275680000|2022-03-14 16:34:40|2580.72|2573.02|2579.25|2571.55|2580.97|2573.27|2579.07|2571.37|37
1647275690000|2022-03-14 16:34:50|2579.28|2571.58|2579.06|2571.36|2579.51|2571.81|2578.74|2571.04|32
1647275700000|2022-03-14 16:35:00|2579.52|2571.82|2578.92|2571.22|2579.52|2571.82|2578.48|2570.78|30
1647275710000|2022-03-14 16:35:10|2578.94|2571.24|2579.02|2571.32|2579.2|2571.5|2578.76|2571.06|29
1647275720000|2022-03-14 16:35:20|2579.01|2571.31|2578.8|2571.1|2579.05|2571.35|2578.79|2571.09|24
1647275730000|2022-03-14 16:35:30|2578.78|2571.08|2577.44|2569.74|2578.78|2571.08|2576.96|2569.26|29
1647275740000|2022-03-14 16:35:40|2577.73|2570.03|2577.74|2570.04|2577.8|2570.1|2577.01|2569.31|34
1647275750000|2022-03-14 16:35:50|2577.75|2570.05|2578.1|2570.4|2578.19|2570.49|2577.75|2570.05|19
1647275760000|2022-03-14 16:36:00|2577.98|2570.28|2577.79|2570.09|2577.98|2570.28|2577.56|2569.86|24
1647275770000|2022-03-14 16:36:10|2577.78|2570.08|2578.13|2570.43|2578.21|2570.51|2577.77|2570.07|23
1647275780000|2022-03-14 16:36:20|2578.08|2570.38|2578.05|2570.35|2578.24|2570.54|2577.74|2570.04|19
1647275790000|2022-03-14 16:36:30|2578.07|2570.37|2577.92|2570.22|2578.08|2570.38|2577.85|2570.15|13
1647275800000|2022-03-14 16:36:40|2577.72|2570.02|2578.08|2570.38|2578.32|2570.62|2577.72|2570.02|26
1647275810000|2022-03-14 16:36:50|2578.37|2570.67|2578.57|2570.87|2579.56|2571.86|2578.24|2570.54|32
1647275820000|2022-03-14 16:37:00|2578.67|2570.97|2579.11|2571.41|2579.37|2571.67|2578.67|2570.97|31
1647275830000|2022-03-14 16:37:10|2579.01|2571.31|2579.2|2571.5|2579.22|2571.52|2578.58|2570.88|30
1647275840000|2022-03-14 16:37:20|2579.11|2571.41|2578.85|2571.15|2579.11|2571.41|2578.71|2571.01|32
1647275850000|2022-03-14 16:37:30|2578.89|2571.19|2577.22|2569.52|2578.89|2571.19|2576.98|2569.28|34
1647275860000|2022-03-14 16:37:40|2577.4|2569.7|2577.46|2569.76|2577.58|2569.88|2577.32|2569.62|22
1647275870000|2022-03-14 16:37:50|2577.45|2569.75|2577.71|2570.01|2577.71|2570.01|2577.08|2569.38|24
1647275880000|2022-03-14 16:38:00|2577.69|2569.99|2577.46|2569.76|2577.7|2570|2576.96|2569.26|31
1647275890000|2022-03-14 16:38:10|2577.62|2569.92|2577.68|2569.98|2577.99|2570.29|2577.57|2569.87|29
1647275900000|2022-03-14 16:38:20|2577.93|2570.23|2578.46|2570.76|2578.68|2570.98|2577.93|2570.23|28
1647275910000|2022-03-14 16:38:30|2578.47|2570.77|2577.69|2569.99|2578.71|2571.01|2577.69|2569.99|33
1647275920000|2022-03-14 16:38:40|2577.66|2569.96|2576.33|2568.63|2577.66|2569.96|2576.32|2568.62|24
1647275930000|2022-03-14 16:38:50|2576.4|2568.7|2576.79|2569.09|2577.93|2570.23|2576|2568.3|33
1647275940000|2022-03-14 16:39:00|2576.78|2569.08|2576.85|2569.15|2577.54|2569.84|2576.5|2568.8|33
1647275950000|2022-03-14 16:39:10|2576.69|2568.99|2576.83|2569.13|2577.36|2569.66|2576.51|2568.81|27
1647275960000|2022-03-14 16:39:20|2576.84|2569.14|2576.66|2568.96|2577.15|2569.45|2576.62|2568.92|30
1647275970000|2022-03-14 16:39:30|2577.01|2569.31|2576.6|2568.9|2577.19|2569.49|2576.22|2568.52|36
1647275980000|2022-03-14 16:39:40|2576.59|2568.89|2576.33|2568.63|2576.86|2569.16|2576.33|2568.63|32
1647275990000|2022-03-14 16:39:50|2576.79|2569.09|2576.13|2568.43|2576.89|2569.19|2576.13|2568.43|26
1647276000000|2022-03-14 16:40:00|2576.19|2568.49|2576.42|2568.72|2576.74|2569.04|2575.82|2568.12|30
1647276010000|2022-03-14 16:40:10|2576.19|2568.49|2576.15|2568.45|2576.63|2568.93|2576.09|2568.39|23
1647276020000|2022-03-14 16:40:20|2576.22|2568.52|2577.1|2569.4|2577.29|2569.59|2576.22|2568.52|36
1647276030000|2022-03-14 16:40:30|2577.04|2569.34|2576.69|2568.99|2577.04|2569.34|2576.5|2568.8|28
1647276040000|2022-03-14 16:40:40|2576.73|2569.03|2577.37|2569.67|2577.48|2569.78|2576.72|2569.02|28
1647276050000|2022-03-14 16:40:50|2577.33|2569.63|2578.02|2570.32|2578.2|2570.5|2577.32|2569.62|26
1647276060000|2022-03-14 16:41:00|2578.01|2570.31|2577.92|2570.22|2578.01|2570.31|2577.85|2570.15|21
1647276070000|2022-03-14 16:41:10|2577.84|2570.14|2578.08|2570.38|2578.08|2570.38|2577.68|2569.98|22
1647276080000|2022-03-14 16:41:20|2577.73|2570.03|2578|2570.3|2578.08|2570.38|2577.73|2570.03|11
1647276090000|2022-03-14 16:41:30|2577.89|2570.19|2578.38|2570.68|2578.52|2570.82|2577.88|2570.18|30
1647276100000|2022-03-14 16:41:40|2578.37|2570.67|2578.18|2570.48|2578.37|2570.67|2578.02|2570.32|22
1647276110000|2022-03-14 16:41:50|2578.15|2570.45|2578.18|2570.48|2578.19|2570.49|2578.15|2570.45|6
1647276120000|2022-03-14 16:42:00|2578.19|2570.49|2578.52|2570.82|2578.9|2571.2|2578.19|2570.49|18
1647276130000|2022-03-14 16:42:10|2578.23|2570.53|2578.83|2571.13|2578.94|2571.24|2578.22|2570.52|27
1647276140000|2022-03-14 16:42:20|2578.87|2571.17|2579.66|2571.96|2579.66|2571.96|2578.76|2571.06|26
1647276150000|2022-03-14 16:42:30|2579.63|2571.93|2579.62|2571.92|2580.45|2572.75|2579.36|2571.66|36
1647276160000|2022-03-14 16:42:40|2579.73|2572.03|2579.45|2571.75|2579.86|2572.16|2578.9|2571.2|35
1647276170000|2022-03-14 16:42:50|2579.13|2571.43|2579.41|2571.71|2579.6|2571.9|2579.06|2571.36|26
1647276180000|2022-03-14 16:43:00|2579.09|2571.39|2578.43|2570.73|2579.68|2571.98|2577.91|2570.21|34
1647276190000|2022-03-14 16:43:10|2578.44|2570.74|2578.55|2570.85|2578.57|2570.87|2578.02|2570.32|29
1647276200000|2022-03-14 16:43:20|2578.56|2570.86|2578.62|2570.92|2578.9|2571.2|2578.55|2570.85|30
1647276210000|2022-03-14 16:43:30|2578.55|2570.85|2578.65|2570.95|2578.99|2571.29|2578.52|2570.82|12
1647276220000|2022-03-14 16:43:40|2578.74|2571.04|2578.37|2570.67|2578.79|2571.09|2578.37|2570.67|23
1647276230000|2022-03-14 16:43:50|2578.39|2570.69|2578.34|2570.64|2578.44|2570.74|2578.34|2570.64|15
1647276240000|2022-03-14 16:44:00|2578.2|2570.5|2578.87|2571.17|2578.98|2571.28|2578.2|2570.5|17
1647276250000|2022-03-14 16:44:10|2578.92|2571.22|2578.94|2571.24|2579.01|2571.31|2578.87|2571.17|19
1647276260000|2022-03-14 16:44:20|2579.08|2571.38|2576.31|2568.61|2579.08|2571.38|2576.31|2568.61|35
1647276270000|2022-03-14 16:44:30|2576.01|2568.31|2576.42|2568.72|2576.42|2568.72|2575.55|2567.85|33
1647276280000|2022-03-14 16:44:40|2576.66|2568.96|2577.06|2569.36|2577.65|2569.95|2576.66|2568.96|33
1647276290000|2022-03-14 16:44:50|2577.04|2569.34|2576.83|2569.13|2577.65|2569.95|2576.83|2569.13|30
1647276300000|2022-03-14 16:45:00|2576.84|2569.14|2577.42|2569.72|2577.42|2569.72|2576.84|2569.14|30
1647276310000|2022-03-14 16:45:10|2577.45|2569.75|2577.57|2569.87|2577.68|2569.98|2577.21|2569.51|29
1647276320000|2022-03-14 16:45:20|2577.64|2569.94|2577.55|2569.85|2577.88|2570.18|2577.51|2569.81|26
1647276330000|2022-03-14 16:45:30|2577.64|2569.94|2577.56|2569.86|2577.64|2569.94|2577.29|2569.59|32
1647276340000|2022-03-14 16:45:40|2577.64|2569.94|2577.79|2570.09|2577.84|2570.14|2577.64|2569.94|26
1647276350000|2022-03-14 16:45:50|2577.77|2570.07|2577.46|2569.76|2577.77|2570.07|2577.18|2569.48|31
1647276360000|2022-03-14 16:46:00|2577.53|2569.83|2577.48|2569.78|2577.74|2570.04|2577.48|2569.78|27
1647276370000|2022-03-14 16:46:10|2577.52|2569.82|2576.38|2568.68|2577.7|2570|2576.3|2568.6|26
1647276380000|2022-03-14 16:46:20|2576.42|2568.72|2577.64|2569.94|2577.66|2569.96|2576.31|2568.61|34
1647276390000|2022-03-14 16:46:30|2577.6|2569.9|2577.58|2569.88|2577.7|2570|2577.26|2569.56|27
1647276400000|2022-03-14 16:46:40|2577.46|2569.76|2576.4|2568.7|2577.63|2569.93|2576.39|2568.69|36
1647276410000|2022-03-14 16:46:50|2576.38|2568.68|2577.22|2569.52|2577.24|2569.54|2576.38|2568.68|29
1647276420000|2022-03-14 16:47:00|2577.11|2569.41|2574.83|2567.13|2577.11|2569.41|2574.49|2566.79|38
1647276430000|2022-03-14 16:47:10|2574.38|2566.68|2575.05|2567.35|2575.64|2567.94|2574.38|2566.68|37
1647276440000|2022-03-14 16:47:20|2575.09|2567.39|2575.1|2567.4|2575.1|2567.4|2574.25|2566.55|29
1647276450000|2022-03-14 16:47:30|2575.11|2567.41|2574.86|2567.16|2575.16|2567.46|2574.63|2566.93|35
1647276460000|2022-03-14 16:47:40|2574.91|2567.21|2574.54|2566.84|2574.91|2567.21|2574.38|2566.68|33
1647276470000|2022-03-14 16:47:50|2574.46|2566.76|2575.08|2567.38|2575.13|2567.43|2573.4|2565.7|30
1647276480000|2022-03-14 16:48:00|2574.81|2567.11|2572.97|2565.27|2574.81|2567.11|2572.94|2565.24|26
1647276490000|2022-03-14 16:48:10|2572.96|2565.26|2571.66|2563.96|2572.99|2565.29|2571.66|2563.96|31
1647276500000|2022-03-14 16:48:20|2571.67|2563.97|2574.25|2566.55|2574.38|2566.68|2571.67|2563.97|35
1647276510000|2022-03-14 16:48:30|2574.2|2566.5|2573.33|2565.63|2574.2|2566.5|2573.09|2565.39|34
1647276520000|2022-03-14 16:48:40|2573.38|2565.68|2571.69|2563.99|2573.47|2565.77|2571.47|2563.77|38
1647276530000|2022-03-14 16:48:50|2571.4|2563.7|2571.78|2564.08|2572.98|2565.28|2571.36|2563.66|38
1647276540000|2022-03-14 16:49:00|2571.71|2564.01|2572.7|2565|2572.84|2565.14|2571.71|2564.01|32
1647276550000|2022-03-14 16:49:10|2572.75|2565.05|2572.8|2565.1|2572.88|2565.18|2572.58|2564.88|30
1647276560000|2022-03-14 16:49:20|2572.82|2565.12|2573.98|2566.28|2574.09|2566.39|2572.82|2565.12|36
1647276570000|2022-03-14 16:49:30|2574.02|2566.32|2574.17|2566.47|2574.25|2566.55|2573.85|2566.15|31
1647276580000|2022-03-14 16:49:40|2574.14|2566.44|2573.84|2566.14|2574.75|2567.05|2573.62|2565.92|34
1647276590000|2022-03-14 16:49:50|2573.53|2565.83|2573.66|2565.96|2573.82|2566.12|2573.48|2565.78|26
1647276600000|2022-03-14 16:50:00|2573.47|2565.77|2573.75|2566.05|2573.87|2566.17|2573.12|2565.42|24
1647276610000|2022-03-14 16:50:10|2573.89|2566.19|2574.47|2566.77|2574.84|2567.14|2573.86|2566.16|34
1647276620000|2022-03-14 16:50:20|2574.45|2566.75|2573.71|2566.01|2574.64|2566.94|2573.71|2566.01|31
1647276630000|2022-03-14 16:50:30|2573.8|2566.1|2573.74|2566.04|2573.84|2566.14|2573.49|2565.79|24
1647276640000|2022-03-14 16:50:40|2573.77|2566.07|2573.7|2566|2573.83|2566.13|2573.7|2566|26
1647276650000|2022-03-14 16:50:50|2573.68|2565.98|2573.68|2565.98|2573.7|2566|2573.57|2565.87|18
1647276660000|2022-03-14 16:51:00|2573.69|2565.99|2573.71|2566.01|2573.87|2566.17|2573.68|2565.98|21
1647276670000|2022-03-14 16:51:10|2573.67|2565.97|2573.49|2565.79|2573.78|2566.08|2573.38|2565.68|17
1647276680000|2022-03-14 16:51:20|2573.38|2565.68|2572.73|2565.03|2573.64|2565.94|2572.59|2564.89|33
1647276690000|2022-03-14 16:51:30|2572.72|2565.02|2573.11|2565.41|2573.11|2565.41|2572.56|2564.86|36
1647276700000|2022-03-14 16:51:40|2573.14|2565.44|2573.1|2565.4|2573.29|2565.59|2573|2565.3|24
1647276710000|2022-03-14 16:51:50|2573.22|2565.52|2572.94|2565.24|2573.22|2565.52|2572.9|2565.2|22
1647276720000|2022-03-14 16:52:00|2572.89|2565.19|2571.87|2564.17|2573|2565.3|2571.66|2563.96|26
1647276730000|2022-03-14 16:52:10|2571.72|2564.02|2571.35|2563.65|2571.82|2564.12|2571.07|2563.37|28
1647276740000|2022-03-14 16:52:20|2571.09|2563.39|2571.2|2563.5|2571.51|2563.81|2571.01|2563.31|34
1647276750000|2022-03-14 16:52:30|2571.21|2563.51|2569.46|2561.76|2571.44|2563.74|2569.46|2561.76|33
1647276760000|2022-03-14 16:52:40|2569.32|2561.62|2569.26|2561.56|2569.32|2561.62|2568.66|2560.96|33
1647276770000|2022-03-14 16:52:50|2569.25|2561.55|2569.18|2561.48|2569.25|2561.55|2568.99|2561.29|30
1647276780000|2022-03-14 16:53:00|2569.2|2561.5|2568.76|2561.06|2569.68|2561.98|2568.45|2560.75|36
1647276790000|2022-03-14 16:53:10|2568.61|2560.91|2568.41|2560.71|2568.98|2561.28|2568.39|2560.69|34
1647276800000|2022-03-14 16:53:20|2568.18|2560.48|2568.36|2560.66|2568.55|2560.85|2568.03|2560.33|32
1647276810000|2022-03-14 16:53:30|2568.35|2560.65|2569.45|2561.75|2569.51|2561.81|2568.14|2560.44|31
1647276820000|2022-03-14 16:53:40|2569.44|2561.74|2569.38|2561.68|2569.48|2561.78|2569.07|2561.37|37
1647276830000|2022-03-14 16:53:50|2569.43|2561.73|2569.33|2561.63|2570.14|2562.44|2569.2|2561.5|33
1647276840000|2022-03-14 16:54:00|2569.59|2561.89|2569.95|2562.25|2570.53|2562.83|2569.58|2561.88|31
1647276850000|2022-03-14 16:54:10|2569.97|2562.27|2569.7|2562|2569.97|2562.27|2569.51|2561.81|21
1647276860000|2022-03-14 16:54:20|2569.64|2561.94|2569.24|2561.54|2569.88|2562.18|2569.11|2561.41|25
1647276870000|2022-03-14 16:54:30|2569.17|2561.47|2568.46|2560.76|2569.31|2561.61|2568.45|2560.75|26
1647276880000|2022-03-14 16:54:40|2568.51|2560.81|2569.21|2561.51|2569.26|2561.56|2568.46|2560.76|24
1647276890000|2022-03-14 16:54:50|2569.17|2561.47|2568.84|2561.14|2569.22|2561.52|2568.84|2561.14|21
1647276900000|2022-03-14 16:55:00|2568.97|2561.27|2568.69|2560.99|2568.97|2561.27|2568.69|2560.99|26
1647276910000|2022-03-14 16:55:10|2568.66|2560.96|2568.76|2561.06|2568.76|2561.06|2568.29|2560.59|26
1647276920000|2022-03-14 16:55:20|2568.67|2560.97|2568.64|2560.94|2568.76|2561.06|2568.52|2560.82|15
1647276930000|2022-03-14 16:55:30|2568.76|2561.06|2568.5|2560.8|2568.76|2561.06|2568.28|2560.58|23
1647276940000|2022-03-14 16:55:40|2568.56|2560.86|2568.37|2560.67|2568.76|2561.06|2567.77|2560.07|17
1647276950000|2022-03-14 16:55:50|2568.25|2560.55|2567.47|2559.77|2568.76|2561.06|2567.28|2559.58|16
1647276960000|2022-03-14 16:56:00|2567.49|2559.79|2568.32|2560.62|2568.4|2560.7|2567.44|2559.74|24
1647276970000|2022-03-14 16:56:10|2568.33|2560.63|2568.23|2560.53|2568.39|2560.69|2568.21|2560.51|19
1647276980000|2022-03-14 16:56:20|2568.21|2560.51|2568.34|2560.64|2568.4|2560.7|2568.21|2560.51|9
1647276990000|2022-03-14 16:56:30|2568.35|2560.65|2568.37|2560.67|2568.4|2560.7|2568.28|2560.58|24
1647277000000|2022-03-14 16:56:40|2568.34|2560.64|2568.32|2560.62|2568.51|2560.81|2568.32|2560.62|13
1647277010000|2022-03-14 16:56:50|2568.35|2560.65|2567.91|2560.21|2568.76|2561.06|2567.75|2560.05|21
1647277020000|2022-03-14 16:57:00|2567.83|2560.13|2568.11|2560.41|2568.19|2560.49|2567.55|2559.85|15
1647277030000|2022-03-14 16:57:10|2568.18|2560.48|2568.28|2560.58|2568.76|2561.06|2567.73|2560.03|28
1647277040000|2022-03-14 16:57:20|2568.3|2560.6|2568.34|2560.64|2568.34|2560.64|2568.26|2560.56|9
1647277050000|2022-03-14 16:57:30|2568.44|2560.74|2568.53|2560.83|2568.53|2560.83|2568.44|2560.74|7
1647277060000|2022-03-14 16:57:40|2568.58|2560.88|2567.16|2559.46|2568.76|2561.06|2567.06|2559.36|27
1647277070000|2022-03-14 16:57:50|2566.64|2558.94|2566.05|2558.35|2567.03|2559.33|2565.88|2558.18|27
1647277080000|2022-03-14 16:58:00|2566.46|2558.76|2567.36|2559.66|2567.36|2559.66|2565.86|2558.16|35
1647277090000|2022-03-14 16:58:10|2567.21|2559.51|2566.3|2558.6|2567.51|2559.81|2566.11|2558.41|28
1647277100000|2022-03-14 16:58:20|2566.31|2558.61|2566.3|2558.6|2566.37|2558.67|2566.22|2558.52|25
1647277110000|2022-03-14 16:58:30|2566.24|2558.54|2566.49|2558.79|2566.9|2559.2|2565.97|2558.27|24
1647277120000|2022-03-14 16:58:40|2566.5|2558.8|2566.72|2559.02|2566.85|2559.15|2566.5|2558.8|11
1647277130000|2022-03-14 16:58:50|2566.71|2559.01|2566.83|2559.13|2567|2559.3|2566.6|2558.9|25
1647277140000|2022-03-14 16:59:00|2566.52|2558.82|2565.86|2558.16|2566.79|2559.09|2565.86|2558.16|29
1647277150000|2022-03-14 16:59:10|2565.85|2558.15|2565.89|2558.19|2566.09|2558.39|2565.68|2557.98|21
1647277160000|2022-03-14 16:59:20|2566.02|2558.32|2565.97|2558.27|2566.02|2558.32|2565.82|2558.12|22
1647277170000|2022-03-14 16:59:30|2566.04|2558.34|2564.4|2556.7|2566.78|2559.08|2563.14|2555.44|35
1647277180000|2022-03-14 16:59:40|2564.46|2556.76|2564.73|2557.03|2564.9|2557.2|2564.15|2556.45|29
1647277190000|2022-03-14 16:59:50|2564.63|2556.93|2563.68|2555.98|2564.63|2556.93|2563.68|2555.98|36
1647277200000|2022-03-14 17:00:00|2563.67|2555.97|2563.45|2555.75|2564.32|2556.62|2563.42|2555.72|33
1647277210000|2022-03-14 17:00:10|2563.48|2555.78|2564.01|2556.31|2564.17|2556.47|2563.48|2555.78|31
1647277220000|2022-03-14 17:00:20|2564.05|2556.35|2563.51|2555.81|2564.07|2556.37|2563.35|2555.65|31
1647277230000|2022-03-14 17:00:30|2563.56|2555.86|2563.63|2555.93|2563.94|2556.24|2563.24|2555.54|32
1647277240000|2022-03-14 17:00:40|2563.51|2555.81|2564.19|2556.49|2564.19|2556.49|2563.45|2555.75|31
1647277250000|2022-03-14 17:00:50|2564.2|2556.5|2564.29|2556.59|2564.52|2556.82|2564.2|2556.5|30
1647277260000|2022-03-14 17:01:00|2564.27|2556.57|2563.13|2555.43|2564.28|2556.58|2562.95|2555.25|35
1647277270000|2022-03-14 17:01:10|2562.84|2555.14|2562.56|2554.86|2562.94|2555.24|2562.09|2554.39|33
1647277280000|2022-03-14 17:01:20|2562.59|2554.89|2562.24|2554.54|2562.59|2554.89|2562|2554.3|31
1647277290000|2022-03-14 17:01:30|2562.17|2554.47|2562.03|2554.33|2562.17|2554.47|2561.79|2554.09|32
1647277300000|2022-03-14 17:01:40|2562.12|2554.42|2562|2554.3|2562.13|2554.43|2561.93|2554.23|13
1647277310000|2022-03-14 17:01:50|2562.08|2554.38|2562.43|2554.73|2562.76|2555.06|2561.8|2554.1|32
1647277320000|2022-03-14 17:02:00|2562.42|2554.72|2562.61|2554.91|2562.67|2554.97|2561.63|2553.93|34
1647277330000|2022-03-14 17:02:10|2562.46|2554.76|2562.35|2554.65|2562.57|2554.87|2561.65|2553.95|24
1647277340000|2022-03-14 17:02:20|2562.28|2554.58|2561.02|2553.32|2562.59|2554.89|2560.92|2553.22|30
1647277350000|2022-03-14 17:02:30|2560.95|2553.25|2556.86|2549.16|2561.12|2553.42|2556.74|2549.04|32
1647277360000|2022-03-14 17:02:40|2556.06|2548.36|2557.75|2550.05|2557.75|2550.05|2551.2|2543.5|39
1647277370000|2022-03-14 17:02:50|2557.93|2550.23|2557.48|2549.78|2559.08|2551.38|2557.45|2549.75|40
1647277380000|2022-03-14 17:03:00|2557.54|2549.84|2555.53|2547.83|2557.91|2550.21|2554.8|2547.1|39
1647277390000|2022-03-14 17:03:10|2555.29|2547.59|2556.91|2549.21|2556.91|2549.21|2554.94|2547.24|34
1647277400000|2022-03-14 17:03:20|2556.98|2549.28|2554.17|2546.47|2557.55|2549.85|2553.66|2545.96|38
1647277410000|2022-03-14 17:03:30|2554.25|2546.55|2553.88|2546.18|2554.25|2546.55|2553.13|2545.43|36
1647277420000|2022-03-14 17:03:40|2553.85|2546.15|2553.07|2545.37|2553.85|2546.15|2552.21|2544.51|39
1647277430000|2022-03-14 17:03:50|2553.1|2545.4|2554.16|2546.46|2554.37|2546.67|2553.05|2545.35|37
1647277440000|2022-03-14 17:04:00|2554.05|2546.35|2556.57|2548.87|2556.9|2549.2|2554.02|2546.32|38
1647277450000|2022-03-14 17:04:10|2556.42|2548.72|2553.27|2545.57|2556.42|2548.72|2553.25|2545.55|38
1647277460000|2022-03-14 17:04:20|2553.88|2546.18|2553.67|2545.97|2554.22|2546.52|2553.01|2545.31|38
1647277470000|2022-03-14 17:04:30|2553.54|2545.84|2553.55|2545.85|2553.92|2546.22|2552.72|2545.02|33
1647277480000|2022-03-14 17:04:40|2553.52|2545.82|2552.75|2545.05|2555.1|2547.4|2552.74|2545.04|40
1647277490000|2022-03-14 17:04:50|2552.77|2545.07|2553.37|2545.67|2553.54|2545.84|2552.77|2545.07|31
1647277500000|2022-03-14 17:05:00|2553.3|2545.6|2554.57|2546.87|2554.58|2546.88|2553.3|2545.6|30
1647277510000|2022-03-14 17:05:10|2554.56|2546.86|2554.26|2546.56|2554.56|2546.86|2553.77|2546.07|31
1647277520000|2022-03-14 17:05:20|2554.21|2546.51|2554.05|2546.35|2554.24|2546.54|2552.97|2545.27|30
1647277530000|2022-03-14 17:05:30|2554.06|2546.36|2553.49|2545.79|2554.06|2546.36|2553.2|2545.5|32
1647277540000|2022-03-14 17:05:40|2553.36|2545.66|2551.61|2543.91|2553.36|2545.66|2550.44|2542.74|37
1647277550000|2022-03-14 17:05:50|2551.6|2543.9|2551.13|2543.43|2551.82|2544.12|2551.06|2543.36|33
1647277560000|2022-03-14 17:06:00|2551.12|2543.42|2549.91|2542.21|2551.13|2543.43|2549.82|2542.12|30
1647277570000|2022-03-14 17:06:10|2549.77|2542.07|2546.48|2538.78|2549.79|2542.09|2546.48|2538.78|39
1647277580000|2022-03-14 17:06:20|2546.42|2538.72|2546.79|2539.09|2547.66|2539.96|2545.5|2537.8|38
1647277590000|2022-03-14 17:06:30|2546.73|2539.03|2546.61|2538.91|2547.07|2539.37|2545.98|2538.28|38
1647277600000|2022-03-14 17:06:40|2546.73|2539.03|2549.39|2541.69|2549.59|2541.89|2546.73|2539.03|39
1647277610000|2022-03-14 17:06:50|2549.44|2541.74|2552.27|2544.57|2553.13|2545.43|2549.44|2541.74|39
1647277620000|2022-03-14 17:07:00|2552.25|2544.55|2552.12|2544.42|2552.51|2544.81|2551.63|2543.93|38
1647277630000|2022-03-14 17:07:10|2552.33|2544.63|2553.2|2545.5|2553.28|2545.58|2552.12|2544.42|28
1647277640000|2022-03-14 17:07:20|2553.18|2545.48|2552.4|2544.7|2553.32|2545.62|2552.39|2544.69|28
1647277650000|2022-03-14 17:07:30|2552.49|2544.79|2553.3|2545.6|2553.31|2545.61|2552.49|2544.79|28
1647277660000|2022-03-14 17:07:40|2553.24|2545.54|2553.57|2545.87|2553.7|2546|2553.14|2545.44|30
1647277670000|2022-03-14 17:07:50|2553.59|2545.89|2553.23|2545.53|2553.59|2545.89|2553.15|2545.45|13
1647277680000|2022-03-14 17:08:00|2553.25|2545.55|2553.6|2545.9|2553.7|2546|2552.78|2545.08|27
1647277690000|2022-03-14 17:08:10|2553.68|2545.98|2553.53|2545.83|2553.83|2546.13|2553.53|2545.83|28
1647277700000|2022-03-14 17:08:20|2553.55|2545.85|2552.36|2544.66|2553.55|2545.85|2552.29|2544.59|30
1647277710000|2022-03-14 17:08:30|2552.34|2544.64|2552.19|2544.49|2552.34|2544.64|2551.9|2544.2|31
1647277720000|2022-03-14 17:08:40|2552.18|2544.48|2552.23|2544.53|2552.5|2544.8|2551.94|2544.24|23
1647277730000|2022-03-14 17:08:50|2552.18|2544.48|2552.42|2544.72|2552.42|2544.72|2551.97|2544.27|24
1647277740000|2022-03-14 17:09:00|2552.41|2544.71|2552.75|2545.05|2552.82|2545.12|2552.35|2544.65|28
1647277750000|2022-03-14 17:09:10|2552.73|2545.03|2552.03|2544.33|2552.82|2545.12|2552.03|2544.33|27
1647277760000|2022-03-14 17:09:20|2552.08|2544.38|2551.04|2543.34|2552.08|2544.38|2550.21|2542.51|34
1647277770000|2022-03-14 17:09:30|2550.87|2543.17|2550.82|2543.12|2551.87|2544.17|2550.8|2543.1|37
1647277780000|2022-03-14 17:09:40|2550.85|2543.15|2551.67|2543.97|2551.84|2544.14|2550.64|2542.94|34
1647277790000|2022-03-14 17:09:50|2551.68|2543.98|2553.38|2545.68|2553.44|2545.74|2551.64|2543.94|33
1647277800000|2022-03-14 17:10:00|2553.43|2545.73|2554.14|2546.44|2554.19|2546.49|2553.38|2545.68|34
1647277810000|2022-03-14 17:10:10|2554.18|2546.48|2553.82|2546.12|2554.22|2546.52|2553.64|2545.94|27
1647277820000|2022-03-14 17:10:20|2553.74|2546.04|2554.83|2547.13|2555.44|2547.74|2553.72|2546.02|38
1647277830000|2022-03-14 17:10:30|2554.52|2546.82|2554.79|2547.09|2554.92|2547.22|2554.2|2546.5|35
1647277840000|2022-03-14 17:10:40|2554.53|2546.83|2554.08|2546.38|2554.9|2547.2|2554.06|2546.36|33
1647277850000|2022-03-14 17:10:50|2554.05|2546.35|2554.04|2546.34|2554.17|2546.47|2553.5|2545.8|34
1647277860000|2022-03-14 17:11:00|2554.05|2546.35|2554.96|2547.26|2554.96|2547.26|2553.86|2546.16|33
1647277870000|2022-03-14 17:11:10|2555.08|2547.38|2555.21|2547.51|2555.64|2547.94|2555.02|2547.32|32
1647277880000|2022-03-14 17:11:20|2555.19|2547.49|2554.37|2546.67|2555.19|2547.49|2554.12|2546.42|37
1647277890000|2022-03-14 17:11:30|2554.38|2546.68|2554.37|2546.67|2555.08|2547.38|2554.37|2546.67|32
1647277900000|2022-03-14 17:11:40|2554.18|2546.48|2556.61|2548.91|2556.7|2549|2554.05|2546.35|38
1647277910000|2022-03-14 17:11:50|2556.65|2548.95|2556.26|2548.56|2556.69|2548.99|2555.99|2548.29|37
1647277920000|2022-03-14 17:12:00|2556.27|2548.57|2557.59|2549.89|2557.59|2549.89|2556.27|2548.57|37
1647277930000|2022-03-14 17:12:10|2557.9|2550.2|2558.13|2550.43|2559.13|2551.43|2557.9|2550.2|35
1647277940000|2022-03-14 17:12:20|2557.76|2550.06|2557.55|2549.85|2557.76|2550.06|2556.8|2549.1|34
1647277950000|2022-03-14 17:12:30|2557.64|2549.94|2557.51|2549.81|2558.05|2550.35|2557.51|2549.81|35
1647277960000|2022-03-14 17:12:40|2557.52|2549.82|2557.02|2549.32|2557.54|2549.84|2556.56|2548.86|26
1647277970000|2022-03-14 17:12:50|2556.96|2549.26|2557.04|2549.34|2557.1|2549.4|2556.72|2549.02|24
1647277980000|2022-03-14 17:13:00|2557.05|2549.35|2557.35|2549.65|2557.95|2550.25|2557.05|2549.35|32
1647277990000|2022-03-14 17:13:10|2557.25|2549.55|2556.9|2549.2|2557.38|2549.68|2556.9|2549.2|28
1647278000000|2022-03-14 17:13:20|2556.87|2549.17|2557.03|2549.33|2557.05|2549.35|2556.85|2549.15|25
1647278010000|2022-03-14 17:13:30|2557.04|2549.34|2557.05|2549.35|2557.06|2549.36|2556.94|2549.24|14
1647278020000|2022-03-14 17:13:40|2557.07|2549.37|2557.4|2549.7|2557.52|2549.82|2557.06|2549.36|21
1647278030000|2022-03-14 17:13:50|2557.33|2549.63|2557.47|2549.77|2557.47|2549.77|2557.31|2549.61|11
1647278040000|2022-03-14 17:14:00|2557.53|2549.83|2557.45|2549.75|2557.94|2550.24|2557.36|2549.66|17
1647278050000|2022-03-14 17:14:10|2557.39|2549.69|2558.23|2550.53|2558.25|2550.55|2557.39|2549.69|20
1647278060000|2022-03-14 17:14:20|2558.22|2550.52|2557.47|2549.77|2558.41|2550.71|2557.41|2549.71|29
1647278070000|2022-03-14 17:14:30|2557.46|2549.76|2558.36|2550.66|2558.36|2550.66|2557.43|2549.73|16
1647278080000|2022-03-14 17:14:40|2558.37|2550.67|2557.83|2550.13|2558.5|2550.8|2557.59|2549.89|26
1647278090000|2022-03-14 17:14:50|2557.91|2550.21|2558.21|2550.51|2558.33|2550.63|2557.81|2550.11|31
1647278100000|2022-03-14 17:15:00|2558.24|2550.54|2556.98|2549.28|2558.26|2550.56|2556.98|2549.28|19
1647278110000|2022-03-14 17:15:10|2556.86|2549.16|2556.82|2549.12|2557.49|2549.79|2556.72|2549.02|27
1647278120000|2022-03-14 17:15:20|2556.8|2549.1|2556.17|2548.47|2556.9|2549.2|2556.08|2548.38|32
1647278130000|2022-03-14 17:15:30|2556.2|2548.5|2556.28|2548.58|2556.34|2548.64|2555.78|2548.08|36
1647278140000|2022-03-14 17:15:40|2556.24|2548.54|2556.2|2548.5|2556.47|2548.77|2555.71|2548.01|32
1647278150000|2022-03-14 17:15:50|2556.3|2548.6|2556.52|2548.82|2556.91|2549.21|2556.28|2548.58|26
1647278160000|2022-03-14 17:16:00|2556.49|2548.79|2555.48|2547.78|2556.49|2548.79|2555.17|2547.47|35
1647278170000|2022-03-14 17:16:10|2555.47|2547.77|2556.02|2548.32|2556.16|2548.46|2555.34|2547.64|31
1647278180000|2022-03-14 17:16:20|2555.97|2548.27|2556.12|2548.42|2556.15|2548.45|2555.7|2548|31
1647278190000|2022-03-14 17:16:30|2556.13|2548.43|2555.39|2547.69|2556.13|2548.43|2555.39|2547.69|31
1647278200000|2022-03-14 17:16:40|2555.38|2547.68|2554.73|2547.03|2555.38|2547.68|2554.7|2547|26
1647278210000|2022-03-14 17:16:50|2554.76|2547.06|2556.05|2548.35|2556.05|2548.35|2554.45|2546.75|34
1647278220000|2022-03-14 17:17:00|2555.88|2548.18|2554.87|2547.17|2556.02|2548.32|2554.75|2547.05|38
1647278230000|2022-03-14 17:17:10|2554.88|2547.18|2554.71|2547.01|2554.91|2547.21|2554.57|2546.87|27
1647278240000|2022-03-14 17:17:20|2554.62|2546.92|2554.47|2546.77|2554.68|2546.98|2554.27|2546.57|19
1647278250000|2022-03-14 17:17:30|2554.52|2546.82|2553.7|2546|2554.53|2546.83|2553.01|2545.31|30
1647278260000|2022-03-14 17:17:40|2553.58|2545.88|2553.1|2545.4|2553.74|2546.04|2552.99|2545.29|24
1647278270000|2022-03-14 17:17:50|2553.23|2545.53|2552.98|2545.28|2553.24|2545.54|2552.98|2545.28|22
1647278280000|2022-03-14 17:18:00|2552.92|2545.22|2553.71|2546.01|2553.72|2546.02|2552.92|2545.22|38
1647278290000|2022-03-14 17:18:10|2553.72|2546.02|2554.45|2546.75|2554.45|2546.75|2553.6|2545.9|29
1647278300000|2022-03-14 17:18:20|2554.54|2546.84|2555.53|2547.83|2556.27|2548.57|2554.54|2546.84|35
1647278310000|2022-03-14 17:18:30|2555.45|2547.75|2555.31|2547.61|2555.52|2547.82|2554.59|2546.89|36
1647278320000|2022-03-14 17:18:40|2555.4|2547.7|2555.02|2547.32|2555.4|2547.7|2554.52|2546.82|28
1647278330000|2022-03-14 17:18:50|2554.99|2547.29|2555.19|2547.49|2555.19|2547.49|2554.95|2547.25|23
1647278340000|2022-03-14 17:19:00|2555.18|2547.48|2555.83|2548.13|2555.83|2548.13|2554.82|2547.12|31
1647278350000|2022-03-14 17:19:10|2556.05|2548.35|2555.62|2547.92|2556.31|2548.61|2555.04|2547.34|40
1647278360000|2022-03-14 17:19:20|2555.64|2547.94|2554.93|2547.23|2555.64|2547.94|2554.9|2547.2|33
1647278370000|2022-03-14 17:19:30|2554.94|2547.24|2556.08|2548.38|2556.08|2548.38|2554.79|2547.09|30
1647278380000|2022-03-14 17:19:40|2556.07|2548.37|2555.32|2547.62|2556.07|2548.37|2555.31|2547.61|13
1647278390000|2022-03-14 17:19:50|2555.28|2547.58|2555|2547.3|2555.43|2547.73|2554.96|2547.26|18
1647278400000|2022-03-14 17:20:00|2554.98|2547.28|2553.62|2545.92|2555.07|2547.37|2553.62|2545.92|23
1647278410000|2022-03-14 17:20:10|2553.64|2545.94|2553.53|2545.83|2554.43|2546.73|2553.44|2545.74|37
1647278420000|2022-03-14 17:20:20|2553.62|2545.92|2553.5|2545.8|2553.64|2545.94|2552.76|2545.06|35
1647278430000|2022-03-14 17:20:30|2553.29|2545.59|2552.94|2545.24|2553.29|2545.59|2552.89|2545.19|28
1647278440000|2022-03-14 17:20:40|2552.97|2545.27|2553.33|2545.63|2553.33|2545.63|2552.97|2545.27|27
1647278450000|2022-03-14 17:20:50|2553.3|2545.6|2552.8|2545.1|2553.35|2545.65|2552.8|2545.1|33
1647278460000|2022-03-14 17:21:00|2552.69|2544.99|2552.18|2544.48|2552.69|2544.99|2552.04|2544.34|34
1647278470000|2022-03-14 17:21:10|2552.36|2544.66|2551.74|2544.04|2552.68|2544.98|2551.74|2544.04|36
1647278480000|2022-03-14 17:21:20|2551.48|2543.78|2551.58|2543.88|2551.63|2543.93|2551.29|2543.59|35
1647278490000|2022-03-14 17:21:30|2551.59|2543.89|2550.18|2542.48|2551.59|2543.89|2550.15|2542.45|25
1647278500000|2022-03-14 17:21:40|2550.09|2542.39|2550.5|2542.8|2550.5|2542.8|2550.09|2542.39|25
1647278510000|2022-03-14 17:21:50|2550.69|2542.99|2551.68|2543.98|2551.68|2543.98|2550.69|2542.99|24
1647278520000|2022-03-14 17:22:00|2551.62|2543.92|2551.14|2543.44|2551.67|2543.97|2550.07|2542.37|34
1647278530000|2022-03-14 17:22:10|2551.15|2543.45|2550.13|2542.43|2551.15|2543.45|2550.11|2542.41|28
1647278540000|2022-03-14 17:22:20|2550.14|2542.44|2548.95|2541.25|2550.3|2542.6|2548.81|2541.11|35
1647278550000|2022-03-14 17:22:30|2548.9|2541.2|2549.31|2541.61|2549.36|2541.66|2548.68|2540.98|35
1647278560000|2022-03-14 17:22:40|2549.29|2541.59|2548.75|2541.05|2549.34|2541.64|2548.75|2541.05|32
1647278570000|2022-03-14 17:22:50|2548.72|2541.02|2548.83|2541.13|2548.89|2541.19|2548.72|2541.02|25
1647278580000|2022-03-14 17:23:00|2548.79|2541.09|2548.69|2540.99|2548.88|2541.18|2548.69|2540.99|18
1647278590000|2022-03-14 17:23:10|2548.79|2541.09|2548.61|2540.91|2548.8|2541.1|2548.6|2540.9|14
1647278600000|2022-03-14 17:23:20|2548.6|2540.9|2548.59|2540.89|2548.83|2541.13|2548.59|2540.89|23
1647278610000|2022-03-14 17:23:30|2548.6|2540.9|2548.76|2541.06|2548.86|2541.16|2548.55|2540.85|26
1647278620000|2022-03-14 17:23:40|2548.75|2541.05|2548.58|2540.88|2548.83|2541.13|2548.55|2540.85|24
1647278630000|2022-03-14 17:23:50|2548.59|2540.89|2548.53|2540.83|2548.65|2540.95|2548.51|2540.81|28
1647278640000|2022-03-14 17:24:00|2548.54|2540.84|2549.04|2541.34|2549.05|2541.35|2548.54|2540.84|30
1647278650000|2022-03-14 17:24:10|2548.89|2541.19|2548.8|2541.1|2549.44|2541.74|2548.8|2541.1|28
1647278660000|2022-03-14 17:24:20|2548.78|2541.08|2549.15|2541.45|2549.15|2541.45|2547.79|2540.09|35
1647278670000|2022-03-14 17:24:30|2549.29|2541.59|2549.31|2541.61|2549.85|2542.15|2549.29|2541.59|27
1647278680000|2022-03-14 17:24:40|2549.3|2541.6|2549.48|2541.78|2550|2542.3|2549.23|2541.53|32
1647278690000|2022-03-14 17:24:50|2549.49|2541.79|2549.89|2542.19|2549.94|2542.24|2549.49|2541.79|29
1647278700000|2022-03-14 17:25:00|2549.82|2542.12|2549.79|2542.09|2550.84|2543.14|2549.7|2542|34
1647278710000|2022-03-14 17:25:10|2549.33|2541.63|2548.95|2541.25|2549.53|2541.83|2548.71|2541.01|33
1647278720000|2022-03-14 17:25:20|2548.76|2541.06|2548.4|2540.7|2549.19|2541.49|2548.31|2540.61|37
1647278730000|2022-03-14 17:25:30|2548.36|2540.66|2547.96|2540.26|2548.46|2540.76|2547.5|2539.8|35
1647278740000|2022-03-14 17:25:40|2547.65|2539.95|2547.66|2539.96|2548.05|2540.35|2546.35|2538.65|36
1647278750000|2022-03-14 17:25:50|2547.46|2539.76|2547.81|2540.11|2547.81|2540.11|2546.37|2538.67|35
1647278760000|2022-03-14 17:26:00|2547.8|2540.1|2548.05|2540.35|2548.86|2541.16|2547.68|2539.98|31
1647278770000|2022-03-14 17:26:10|2548.15|2540.45|2547.55|2539.85|2548.15|2540.45|2547.5|2539.8|31
1647278780000|2022-03-14 17:26:20|2547.51|2539.81|2547.48|2539.78|2547.74|2540.04|2547.3|2539.6|31
1647278790000|2022-03-14 17:26:30|2547.57|2539.87|2547.36|2539.66|2547.69|2539.99|2547.23|2539.53|26
1647278800000|2022-03-14 17:26:40|2547.19|2539.49|2548.06|2540.36|2548.11|2540.41|2547.19|2539.49|27
1647278810000|2022-03-14 17:26:50|2548|2540.3|2548.51|2540.81|2548.51|2540.81|2547.84|2540.14|33
1647278820000|2022-03-14 17:27:00|2548.5|2540.8|2548.9|2541.2|2548.98|2541.28|2548.48|2540.78|32
1647278830000|2022-03-14 17:27:10|2548.96|2541.26|2548.84|2541.14|2549.16|2541.46|2548.72|2541.02|33
1647278840000|2022-03-14 17:27:20|2549.01|2541.31|2548.45|2540.75|2549.04|2541.34|2548.45|2540.75|28
1647278850000|2022-03-14 17:27:30|2548.41|2540.71|2548.37|2540.67|2548.41|2540.71|2548.14|2540.44|31
1647278860000|2022-03-14 17:27:40|2548.42|2540.72|2548.29|2540.59|2548.54|2540.84|2547.99|2540.29|29
1647278870000|2022-03-14 17:27:50|2548.26|2540.56|2548.71|2541.01|2548.71|2541.01|2548.07|2540.37|33
1647278880000|2022-03-14 17:28:00|2548.79|2541.09|2548.37|2540.67|2549.1|2541.4|2548.08|2540.38|31
1647278890000|2022-03-14 17:28:10|2548.02|2540.32|2547.61|2539.91|2548.49|2540.79|2547.35|2539.65|27
1647278900000|2022-03-14 17:28:20|2547.59|2539.89|2546.45|2538.75|2547.66|2539.96|2546.45|2538.75|18
1647278910000|2022-03-14 17:28:30|2546.55|2538.85|2547.69|2539.99|2547.69|2539.99|2546.28|2538.58|22
1647278920000|2022-03-14 17:28:40|2547.83|2540.13|2546.14|2538.44|2547.83|2540.13|2546.14|2538.44|18
1647278930000|2022-03-14 17:28:50|2546.45|2538.75|2545.41|2537.71|2546.45|2538.75|2545.37|2537.67|24
1647278940000|2022-03-14 17:29:00|2545.24|2537.54|2544.98|2537.28|2545.26|2537.56|2544.28|2536.58|36
1647278950000|2022-03-14 17:29:10|2544.94|2537.24|2545.89|2538.19|2545.89|2538.19|2544.94|2537.24|30
1647278960000|2022-03-14 17:29:20|2545.9|2538.2|2545.68|2537.98|2545.97|2538.27|2545.63|2537.93|22
1647278970000|2022-03-14 17:29:30|2545.62|2537.92|2545.34|2537.64|2545.63|2537.93|2545.27|2537.57|31
1647278980000|2022-03-14 17:29:40|2545.35|2537.65|2545.42|2537.72|2545.43|2537.73|2545.33|2537.63|22
1647278990000|2022-03-14 17:29:50|2545.44|2537.74|2546.57|2538.87|2546.58|2538.88|2545.44|2537.74|36
1647279000000|2022-03-14 17:30:00|2546.75|2539.05|2546.21|2538.51|2548.57|2540.87|2546.21|2538.51|36
1647279010000|2022-03-14 17:30:10|2546.14|2538.44|2546.94|2539.24|2547.05|2539.35|2545.6|2537.9|34
1647279020000|2022-03-14 17:30:20|2547.04|2539.34|2547.09|2539.39|2547.09|2539.39|2546.83|2539.13|28
1647279030000|2022-03-14 17:30:30|2546.97|2539.27|2548.92|2541.22|2548.92|2541.22|2546.97|2539.27|35
1647279040000|2022-03-14 17:30:40|2548.73|2541.03|2548.38|2540.68|2548.73|2541.03|2547.82|2540.12|36
1647279050000|2022-03-14 17:30:50|2548.39|2540.69|2550.1|2542.4|2550.39|2542.69|2548.39|2540.69|35
1647279060000|2022-03-14 17:31:00|2550.37|2542.67|2549.16|2541.46|2551.47|2543.77|2549.1|2541.4|38
1647279070000|2022-03-14 17:31:10|2549.27|2541.57|2549.82|2542.12|2549.99|2542.29|2549.27|2541.57|31
1647279080000|2022-03-14 17:31:20|2549.79|2542.09|2548.9|2541.2|2549.82|2542.12|2548.86|2541.16|31
1647279090000|2022-03-14 17:31:30|2548.75|2541.05|2545.81|2538.11|2548.75|2541.05|2545.8|2538.1|36
1647279100000|2022-03-14 17:31:40|2546.48|2538.78|2547.84|2540.14|2548.19|2540.49|2546.15|2538.45|33
1647279110000|2022-03-14 17:31:50|2547.78|2540.08|2547.53|2539.83|2547.99|2540.29|2546.71|2539.01|34
1647279120000|2022-03-14 17:32:00|2547.58|2539.88|2546.84|2539.14|2548.39|2540.69|2546.72|2539.02|33
1647279130000|2022-03-14 17:32:10|2546.57|2538.87|2542.53|2534.83|2546.57|2538.87|2542.26|2534.56|35
1647279140000|2022-03-14 17:32:20|2542.49|2534.79|2540.7|2533|2542.51|2534.81|2540.64|2532.94|36
1647279150000|2022-03-14 17:32:30|2540.69|2532.99|2542.63|2534.93|2542.63|2534.93|2540.69|2532.99|37
1647279160000|2022-03-14 17:32:40|2542.51|2534.81|2542.2|2534.5|2542.51|2534.81|2541.81|2534.11|32
1647279170000|2022-03-14 17:32:50|2542.19|2534.49|2542.65|2534.95|2543.08|2535.38|2541.98|2534.28|29
1647279180000|2022-03-14 17:33:00|2542.64|2534.94|2541.7|2534|2542.8|2535.1|2541.04|2533.34|35
1647279190000|2022-03-14 17:33:10|2541.71|2534.01|2543.05|2535.35|2543.08|2535.38|2541.71|2534.01|31
1647279200000|2022-03-14 17:33:20|2543.03|2535.33|2543.25|2535.55|2543.53|2535.83|2542.83|2535.13|21
1647279210000|2022-03-14 17:33:30|2543.24|2535.54|2543.42|2535.72|2544.08|2536.38|2543.24|2535.54|23
1647279220000|2022-03-14 17:33:40|2543.44|2535.74|2542.24|2534.54|2543.45|2535.75|2542.24|2534.54|19
1647279230000|2022-03-14 17:33:50|2542.17|2534.47|2542.01|2534.31|2542.4|2534.7|2540.57|2532.87|31
1647279240000|2022-03-14 17:34:00|2541.6|2533.9|2541.62|2533.92|2541.62|2533.92|2540.85|2533.15|33
1647279250000|2022-03-14 17:34:10|2541.61|2533.91|2542|2534.3|2542.26|2534.56|2541.6|2533.9|32
1647279260000|2022-03-14 17:34:20|2542.01|2534.31|2539.86|2532.16|2542.03|2534.33|2539.86|2532.16|28
1647279270000|2022-03-14 17:34:30|2539.89|2532.19|2538.9|2531.2|2540.7|2533|2538.81|2531.11|39
1647279280000|2022-03-14 17:34:40|2538.89|2531.19|2539.62|2531.92|2539.62|2531.92|2538.32|2530.62|36
1647279290000|2022-03-14 17:34:50|2540.14|2532.44|2541.66|2533.96|2542.55|2534.85|2540.12|2532.42|37
1647279300000|2022-03-14 17:35:00|2541.37|2533.67|2541.54|2533.84|2542.02|2534.32|2540.47|2532.77|39
1647279310000|2022-03-14 17:35:10|2541.57|2533.87|2541.14|2533.44|2542.24|2534.54|2540.46|2532.76|36
1647279320000|2022-03-14 17:35:20|2541.19|2533.49|2541.38|2533.68|2542.06|2534.36|2540.35|2532.65|36
1647279330000|2022-03-14 17:35:30|2541.34|2533.64|2542.23|2534.53|2542.25|2534.55|2541.34|2533.64|30
1647279340000|2022-03-14 17:35:40|2542.27|2534.57|2542.74|2535.04|2542.76|2535.06|2541.52|2533.82|35
1647279350000|2022-03-14 17:35:50|2542.64|2534.94|2543.64|2535.94|2543.64|2535.94|2542.54|2534.84|25
1647279360000|2022-03-14 17:36:00|2543.66|2535.96|2543.72|2536.02|2543.87|2536.17|2543.51|2535.81|33
1647279370000|2022-03-14 17:36:10|2543.56|2535.86|2543.04|2535.34|2543.56|2535.86|2542.84|2535.14|28
1647279380000|2022-03-14 17:36:20|2543.05|2535.35|2541.2|2533.5|2543.06|2535.36|2541.18|2533.48|33
1647279390000|2022-03-14 17:36:30|2541.18|2533.48|2539.28|2531.58|2541.18|2533.48|2539.28|2531.58|31
1647279400000|2022-03-14 17:36:40|2539.37|2531.67|2540.6|2532.9|2540.66|2532.96|2539.32|2531.62|34
1647279410000|2022-03-14 17:36:50|2540.61|2532.91|2540.73|2533.03|2540.85|2533.15|2540.18|2532.48|35
1647279420000|2022-03-14 17:37:00|2540.59|2532.89|2541.19|2533.49|2542.19|2534.49|2540.4|2532.7|39
1647279430000|2022-03-14 17:37:10|2541.07|2533.37|2541.29|2533.59|2541.31|2533.61|2540.39|2532.69|34
1647279440000|2022-03-14 17:37:20|2541.33|2533.63|2540.44|2532.74|2541.33|2533.63|2540.11|2532.41|33
1647279450000|2022-03-14 17:37:30|2540.5|2532.8|2540.13|2532.43|2540.68|2532.98|2540.13|2532.43|37
1647279460000|2022-03-14 17:37:40|2540.07|2532.37|2541.51|2533.81|2541.51|2533.81|2539.84|2532.14|29
1647279470000|2022-03-14 17:37:50|2541.53|2533.83|2541.56|2533.86|2541.66|2533.96|2541.51|2533.81|19
1647279480000|2022-03-14 17:38:00|2541.48|2533.78|2542.68|2534.98|2542.69|2534.99|2541.48|2533.78|21
1647279490000|2022-03-14 17:38:10|2542.4|2534.7|2543.31|2535.61|2543.45|2535.75|2542.02|2534.32|30
1647279500000|2022-03-14 17:38:20|2543.33|2535.63|2542.73|2535.03|2543.39|2535.69|2542.48|2534.78|28
1647279510000|2022-03-14 17:38:30|2542.77|2535.07|2541.76|2534.06|2542.77|2535.07|2541.76|2534.06|30
1647279520000|2022-03-14 17:38:40|2541.63|2533.93|2542.32|2534.62|2542.43|2534.73|2541.21|2533.51|31
1647279530000|2022-03-14 17:38:50|2542.33|2534.63|2542.82|2535.12|2543.23|2535.53|2542.33|2534.63|32
1647279540000|2022-03-14 17:39:00|2542.84|2535.14|2542.12|2534.42|2543.25|2535.55|2542.1|2534.4|36
1647279550000|2022-03-14 17:39:10|2541.45|2533.75|2542.59|2534.89|2542.65|2534.95|2541.43|2533.73|31
1647279560000|2022-03-14 17:39:20|2542.61|2534.91|2542.48|2534.78|2542.69|2534.99|2542.28|2534.58|33
1647279570000|2022-03-14 17:39:30|2542.18|2534.48|2542.01|2534.31|2542.18|2534.48|2541.62|2533.92|34
1647279580000|2022-03-14 17:39:40|2542.03|2534.33|2542.92|2535.22|2542.94|2535.24|2541.87|2534.17|33
1647279590000|2022-03-14 17:39:50|2542.91|2535.21|2544.02|2536.32|2544.35|2536.65|2542.43|2534.73|32
1647279600000|2022-03-14 17:40:00|2543.99|2536.29|2543.95|2536.25|2544.28|2536.58|2543.57|2535.87|35
1647279610000|2022-03-14 17:40:10|2544.09|2536.39|2544.83|2537.13|2544.91|2537.21|2544.09|2536.39|38
1647279620000|2022-03-14 17:40:20|2544.85|2537.15|2544.57|2536.87|2545.1|2537.4|2543.75|2536.05|33
1647279630000|2022-03-14 17:40:30|2544.59|2536.89|2544.21|2536.51|2544.59|2536.89|2544.11|2536.41|29
1647279640000|2022-03-14 17:40:40|2544.11|2536.41|2543.89|2536.19|2544.21|2536.51|2543.11|2535.41|32
1647279650000|2022-03-14 17:40:50|2543.79|2536.09|2542.76|2535.06|2543.95|2536.25|2542.72|2535.02|29
1647279660000|2022-03-14 17:41:00|2542.72|2535.02|2543.53|2535.83|2543.53|2535.83|2542.55|2534.85|31
1647279670000|2022-03-14 17:41:10|2543.55|2535.85|2543.03|2535.33|2543.55|2535.85|2542.83|2535.13|25
1647279680000|2022-03-14 17:41:20|2543.02|2535.32|2543.36|2535.66|2543.62|2535.92|2543.01|2535.31|29
1647279690000|2022-03-14 17:41:30|2543.32|2535.62|2543.49|2535.79|2543.49|2535.79|2543.11|2535.41|22
1647279700000|2022-03-14 17:41:40|2543.5|2535.8|2543.68|2535.98|2543.86|2536.16|2543.49|2535.79|26
1647279710000|2022-03-14 17:41:50|2543.67|2535.97|2543.77|2536.07|2543.77|2536.07|2543.52|2535.82|24
1647279720000|2022-03-14 17:42:00|2543.76|2536.06|2543.17|2535.47|2543.76|2536.06|2542.98|2535.28|27
1647279730000|2022-03-14 17:42:10|2543.42|2535.72|2544.02|2536.32|2544.04|2536.34|2543.42|2535.72|30
1647279740000|2022-03-14 17:42:20|2544.03|2536.33|2543.05|2535.35|2544.05|2536.35|2542.66|2534.96|35
1647279750000|2022-03-14 17:42:30|2543.01|2535.31|2543.31|2535.61|2543.31|2535.61|2542.44|2534.74|31
1647279760000|2022-03-14 17:42:40|2543.4|2535.7|2543.9|2536.2|2544.01|2536.31|2543.29|2535.59|33
1647279770000|2022-03-14 17:42:50|2543.8|2536.1|2543.82|2536.12|2544|2536.3|2543.64|2535.94|23
1647279780000|2022-03-14 17:43:00|2543.77|2536.07|2544.75|2537.05|2544.75|2537.05|2543.11|2535.41|30
1647279790000|2022-03-14 17:43:10|2544.56|2536.86|2543.93|2536.23|2544.56|2536.86|2543.61|2535.91|33
1647279800000|2022-03-14 17:43:20|2543.94|2536.24|2544.5|2536.8|2544.67|2536.97|2543.75|2536.05|35
1647279810000|2022-03-14 17:43:30|2544.46|2536.76|2544.37|2536.67|2544.46|2536.76|2543.61|2535.91|35
1647279820000|2022-03-14 17:43:40|2544.49|2536.79|2544.24|2536.54|2544.8|2537.1|2544|2536.3|33
1647279830000|2022-03-14 17:43:50|2544.29|2536.59|2544.12|2536.42|2544.36|2536.66|2543.99|2536.29|29
1647279840000|2022-03-14 17:44:00|2544.08|2536.38|2543.78|2536.08|2544.2|2536.5|2543.76|2536.06|28
1647279850000|2022-03-14 17:44:10|2543.79|2536.09|2543.41|2535.71|2544.13|2536.43|2543.38|2535.68|30
1647279860000|2022-03-14 17:44:20|2543.44|2535.74|2544.28|2536.58|2544.28|2536.58|2543.42|2535.72|19
1647279870000|2022-03-14 17:44:30|2544.32|2536.62|2544.16|2536.46|2544.33|2536.63|2544.03|2536.33|26
1647279880000|2022-03-14 17:44:40|2544.12|2536.42|2543.94|2536.24|2544.47|2536.77|2543.65|2535.95|33
1647279890000|2022-03-14 17:44:50|2543.88|2536.18|2544.53|2536.83|2544.63|2536.93|2543.88|2536.18|28
1647279900000|2022-03-14 17:45:00|2544.55|2536.85|2544.66|2536.96|2544.72|2537.02|2543.96|2536.26|25
1647279910000|2022-03-14 17:45:10|2544.67|2536.97|2545.33|2537.63|2545.34|2537.64|2544.67|2536.97|29
1647279920000|2022-03-14 17:45:20|2545.63|2537.93|2546.23|2538.53|2547.14|2539.44|2545.63|2537.93|35
1647279930000|2022-03-14 17:45:30|2546.13|2538.43|2545.4|2537.7|2546.29|2538.59|2545.32|2537.62|30
1647279940000|2022-03-14 17:45:40|2545.5|2537.8|2546.86|2539.16|2546.86|2539.16|2545.5|2537.8|32
1647279950000|2022-03-14 17:45:50|2546.94|2539.24|2546.92|2539.22|2548.79|2541.09|2546.91|2539.21|38
1647279960000|2022-03-14 17:46:00|2546.94|2539.24|2546.15|2538.45|2546.94|2539.24|2546.01|2538.31|35
1647279970000|2022-03-14 17:46:10|2546.19|2538.49|2546.18|2538.48|2546.57|2538.87|2546|2538.3|37
1647279980000|2022-03-14 17:46:20|2546.25|2538.55|2545.84|2538.14|2546.25|2538.55|2545.35|2537.65|28
1647279990000|2022-03-14 17:46:30|2545.8|2538.1|2545.3|2537.6|2545.83|2538.13|2545.16|2537.46|27
1647280000000|2022-03-14 17:46:40|2545.26|2537.56|2543.22|2535.52|2545.4|2537.7|2543.22|2535.52|34
1647280010000|2022-03-14 17:46:50|2543.21|2535.51|2542.38|2534.68|2543.21|2535.51|2542.33|2534.63|36
1647280020000|2022-03-14 17:47:00|2542.39|2534.69|2541.96|2534.26|2542.4|2534.7|2541.42|2533.72|31
1647280030000|2022-03-14 17:47:10|2541.82|2534.12|2540.19|2532.49|2541.92|2534.22|2540.01|2532.31|28
1647280040000|2022-03-14 17:47:20|2540.18|2532.48|2540.03|2532.33|2540.18|2532.48|2540.03|2532.33|25
1647280050000|2022-03-14 17:47:30|2540.08|2532.38|2540|2532.3|2540.56|2532.86|2539.97|2532.27|32
1647280060000|2022-03-14 17:47:40|2539.96|2532.26|2537.98|2530.28|2540.05|2532.35|2537.86|2530.16|28
1647280070000|2022-03-14 17:47:50|2538.21|2530.51|2538.87|2531.17|2538.87|2531.17|2537.61|2529.91|32
1647280080000|2022-03-14 17:48:00|2538.29|2530.59|2540.44|2532.74|2540.59|2532.89|2538.29|2530.59|34
1647280090000|2022-03-14 17:48:10|2540.42|2532.72|2539.76|2532.06|2540.53|2532.83|2539.74|2532.04|34
1647280100000|2022-03-14 17:48:20|2539.74|2532.04|2541.05|2533.35|2541.11|2533.41|2539.53|2531.83|32
1647280110000|2022-03-14 17:48:30|2541.45|2533.75|2541.3|2533.6|2541.87|2534.17|2541.21|2533.51|31
1647280120000|2022-03-14 17:48:40|2541.36|2533.66|2540.89|2533.19|2541.67|2533.97|2540.47|2532.77|29
1647280130000|2022-03-14 17:48:50|2540.95|2533.25|2541.06|2533.36|2541.2|2533.5|2540.95|2533.25|26
1647280140000|2022-03-14 17:49:00|2541.05|2533.35|2541.93|2534.23|2541.93|2534.23|2541.05|2533.35|19
1647280150000|2022-03-14 17:49:10|2541.95|2534.25|2541.83|2534.13|2542.6|2534.9|2541.82|2534.12|30
1647280160000|2022-03-14 17:49:20|2541.82|2534.12|2541.69|2533.99|2541.82|2534.12|2541.59|2533.89|29
1647280170000|2022-03-14 17:49:30|2541.7|2534|2541.69|2533.99|2541.76|2534.06|2541.63|2533.93|23
1647280180000|2022-03-14 17:49:40|2541.7|2534|2540.48|2532.78|2541.74|2534.04|2540.41|2532.71|29
1647280190000|2022-03-14 17:49:50|2540.49|2532.79|2540.74|2533.04|2541.38|2533.68|2540.38|2532.68|34
1647280200000|2022-03-14 17:50:00|2540.68|2532.98|2540.39|2532.69|2541.32|2533.62|2540.21|2532.51|35
1647280210000|2022-03-14 17:50:10|2540.19|2532.49|2540.16|2532.46|2540.39|2532.69|2540.16|2532.46|20
1647280220000|2022-03-14 17:50:20|2539.98|2532.28|2540.07|2532.37|2540.09|2532.39|2539.57|2531.87|32
1647280230000|2022-03-14 17:50:30|2540.11|2532.41|2542.17|2534.47|2542.17|2534.47|2540.03|2532.33|34
1647280240000|2022-03-14 17:50:40|2542.21|2534.51|2542.49|2534.79|2543.38|2535.68|2542.21|2534.51|27
1647280250000|2022-03-14 17:50:50|2542.6|2534.9|2542.22|2534.52|2543.14|2535.44|2542.22|2534.52|31
1647280260000|2022-03-14 17:51:00|2542.23|2534.53|2543.25|2535.55|2543.37|2535.67|2542.23|2534.53|32
1647280270000|2022-03-14 17:51:10|2543.3|2535.6|2543.19|2535.49|2544|2536.3|2543.19|2535.49|32
1647280280000|2022-03-14 17:51:20|2543.17|2535.47|2541.93|2534.23|2543.17|2535.47|2541.79|2534.09|28
1647280290000|2022-03-14 17:51:30|2541.77|2534.07|2542.13|2534.43|2542.63|2534.93|2541.77|2534.07|27
1647280300000|2022-03-14 17:51:40|2542.14|2534.44|2542.41|2534.71|2542.58|2534.88|2541.79|2534.09|31
1647280310000|2022-03-14 17:51:50|2542.42|2534.72|2542.4|2534.7|2543.11|2535.41|2541.72|2534.02|35
1647280320000|2022-03-14 17:52:00|2542.41|2534.71|2543.65|2535.95|2544.13|2536.43|2542.41|2534.71|34
1647280330000|2022-03-14 17:52:10|2543.6|2535.9|2543.99|2536.29|2543.99|2536.29|2542.85|2535.15|36
1647280340000|2022-03-14 17:52:20|2544.12|2536.42|2544.36|2536.66|2544.5|2536.8|2543.66|2535.96|36
1647280350000|2022-03-14 17:52:30|2544.2|2536.5|2544.01|2536.31|2544.26|2536.56|2543.98|2536.28|31
1647280360000|2022-03-14 17:52:40|2544.02|2536.32|2544.47|2536.77|2545.23|2537.53|2544.02|2536.32|33
1647280370000|2022-03-14 17:52:50|2544.41|2536.71|2544.51|2536.81|2544.58|2536.88|2544.33|2536.63|23
1647280380000|2022-03-14 17:53:00|2544.53|2536.83|2543.78|2536.08|2544.58|2536.88|2543.77|2536.07|26
1647280390000|2022-03-14 17:53:10|2543.92|2536.22|2545.34|2537.64|2545.34|2537.64|2543.92|2536.22|31
1647280400000|2022-03-14 17:53:20|2545.32|2537.62|2544.51|2536.81|2545.32|2537.62|2544.49|2536.79|30
1647280410000|2022-03-14 17:53:30|2544.5|2536.8|2543.76|2536.06|2544.54|2536.84|2543.66|2535.96|21
1647280420000|2022-03-14 17:53:40|2544.06|2536.36|2544.06|2536.36|2544.06|2536.36|2544|2536.3|5
1647280430000|2022-03-14 17:53:50|2544.05|2536.35|2544.06|2536.36|2544.51|2536.81|2543.87|2536.17|35
1647280440000|2022-03-14 17:54:00|2544.07|2536.37|2544.51|2536.81|2544.51|2536.81|2544.07|2536.37|30
1647280450000|2022-03-14 17:54:10|2544.47|2536.77|2544.05|2536.35|2544.57|2536.87|2543.86|2536.16|30
1647280460000|2022-03-14 17:54:20|2543.82|2536.12|2544.75|2537.05|2544.75|2537.05|2543.46|2535.76|36
1647280470000|2022-03-14 17:54:30|2544.74|2537.04|2543.51|2535.81|2544.76|2537.06|2543.51|2535.81|29
1647280480000|2022-03-14 17:54:40|2543.63|2535.93|2543.5|2535.8|2543.87|2536.17|2543.37|2535.67|17
1647280490000|2022-03-14 17:54:50|2543.53|2535.83|2543.48|2535.78|2543.65|2535.95|2543.37|2535.67|15
1647280500000|2022-03-14 17:55:00|2543.59|2535.89|2543.84|2536.14|2543.87|2536.17|2543.42|2535.72|24
1647280510000|2022-03-14 17:55:10|2543.83|2536.13|2543.87|2536.17|2543.94|2536.24|2543.19|2535.49|23
1647280520000|2022-03-14 17:55:20|2543.71|2536.01|2543.68|2535.98|2543.94|2536.24|2542.96|2535.26|34
1647280530000|2022-03-14 17:55:30|2543.69|2535.99|2542.73|2535.03|2543.87|2536.17|2542.14|2534.44|31
1647280540000|2022-03-14 17:55:40|2542.74|2535.04|2543.11|2535.41|2543.65|2535.95|2542.72|2535.02|33
1647280550000|2022-03-14 17:55:50|2543.18|2535.48|2543.39|2535.69|2543.51|2535.81|2543.09|2535.39|35
1647280560000|2022-03-14 17:56:00|2543.34|2535.64|2543.54|2535.84|2543.87|2536.17|2543.17|2535.47|30
1647280570000|2022-03-14 17:56:10|2543.53|2535.83|2543.41|2535.71|2543.87|2536.17|2543.15|2535.45|33
1647280580000|2022-03-14 17:56:20|2543.87|2536.17|2543.06|2535.36|2543.87|2536.17|2542.67|2534.97|18
1647280590000|2022-03-14 17:56:30|2543.23|2535.53|2543.14|2535.44|2543.29|2535.59|2542.84|2535.14|29
1647280600000|2022-03-14 17:56:40|2543.22|2535.52|2541.28|2533.58|2543.87|2536.17|2541.28|2533.58|33
1647280610000|2022-03-14 17:56:50|2541.34|2533.64|2541.56|2533.86|2541.56|2533.86|2541.33|2533.63|24
1647280620000|2022-03-14 17:57:00|2541.75|2534.05|2541.86|2534.16|2541.98|2534.28|2541.18|2533.48|29
1647280630000|2022-03-14 17:57:10|2541.82|2534.12|2541.23|2533.53|2541.9|2534.2|2540.94|2533.24|33
1647280640000|2022-03-14 17:57:20|2541.2|2533.5|2541.54|2533.84|2541.67|2533.97|2541.15|2533.45|19
1647280650000|2022-03-14 17:57:30|2541.42|2533.72|2540.36|2532.66|2541.42|2533.72|2540.24|2532.54|18
1647280660000|2022-03-14 17:57:40|2540.24|2532.54|2540.78|2533.08|2540.88|2533.18|2540.02|2532.32|26
1647280670000|2022-03-14 17:57:50|2540.64|2532.94|2541.29|2533.59|2541.52|2533.82|2540.64|2532.94|23
1647280680000|2022-03-14 17:58:00|2541.34|2533.64|2541.41|2533.71|2541.94|2534.24|2541.21|2533.51|32
1647280690000|2022-03-14 17:58:10|2541.39|2533.69|2540.85|2533.15|2541.39|2533.69|2540.56|2532.86|31
1647280700000|2022-03-14 17:58:20|2540.87|2533.17|2541.6|2533.9|2541.6|2533.9|2540.8|2533.1|34
1647280710000|2022-03-14 17:58:30|2541.61|2533.91|2541.33|2533.63|2541.62|2533.92|2541.13|2533.43|22
1647280720000|2022-03-14 17:58:40|2541.36|2533.66|2541.4|2533.7|2541.43|2533.73|2541.25|2533.55|29
1647280730000|2022-03-14 17:58:50|2541.39|2533.69|2540.75|2533.05|2541.39|2533.69|2540.75|2533.05|23
1647280740000|2022-03-14 17:59:00|2540.73|2533.03|2539.46|2531.76|2540.85|2533.15|2539.4|2531.7|21
1647280750000|2022-03-14 17:59:10|2539.43|2531.73|2540.53|2532.83|2540.81|2533.11|2539.38|2531.68|17
1647280760000|2022-03-14 17:59:20|2540.54|2532.84|2541.3|2533.6|2541.3|2533.6|2540.54|2532.84|26
1647280770000|2022-03-14 17:59:30|2541.32|2533.62|2541.63|2533.93|2541.85|2534.15|2541.32|2533.62|29
1647280780000|2022-03-14 17:59:40|2541.52|2533.82|2541.18|2533.48|2541.69|2533.99|2541.08|2533.38|31
1647280790000|2022-03-14 17:59:50|2541.19|2533.49|2541.29|2533.59|2541.34|2533.64|2541.1|2533.4|24
1647280800000|2022-03-14 18:00:00|2541.2|2533.5|2539.31|2531.61|2541.47|2533.77|2539.31|2531.61|33
1647280810000|2022-03-14 18:00:10|2539.49|2531.79|2539.78|2532.08|2540.25|2532.55|2538.92|2531.22|37
1647280820000|2022-03-14 18:00:20|2540.05|2532.35|2540.69|2532.99|2540.74|2533.04|2539.68|2531.98|30
1647280830000|2022-03-14 18:00:30|2540.7|2533|2538.79|2531.09|2540.7|2533|2538.79|2531.09|36
1647280840000|2022-03-14 18:00:40|2538.82|2531.12|2540.03|2532.33|2540.21|2532.51|2538.78|2531.08|35
1647280850000|2022-03-14 18:00:50|2539.93|2532.23|2540.41|2532.71|2540.41|2532.71|2539.63|2531.93|34
1647280860000|2022-03-14 18:01:00|2540.25|2532.55|2540.17|2532.47|2540.42|2532.72|2540.17|2532.47|24
1647280870000|2022-03-14 18:01:10|2540.18|2532.48|2539.59|2531.89|2540.86|2533.16|2538.87|2531.17|35
1647280880000|2022-03-14 18:01:20|2539.6|2531.9|2540.15|2532.45|2540.86|2533.16|2539.14|2531.44|35
1647280890000|2022-03-14 18:01:30|2539.87|2532.17|2540.11|2532.41|2540.58|2532.88|2538.89|2531.19|37
1647280900000|2022-03-14 18:01:40|2540.26|2532.56|2540.42|2532.72|2540.86|2533.16|2539.92|2532.22|22
1647280910000|2022-03-14 18:01:50|2540.43|2532.73|2540.36|2532.66|2540.48|2532.78|2540.19|2532.49|32
1647280920000|2022-03-14 18:02:00|2540.4|2532.7|2540.86|2533.16|2540.86|2533.16|2540.33|2532.63|24
1647280930000|2022-03-14 18:02:10|2540.16|2532.46|2538.14|2530.44|2540.86|2533.16|2538.03|2530.33|32
1647280940000|2022-03-14 18:02:20|2538.15|2530.45|2538.77|2531.07|2539.02|2531.32|2538.15|2530.45|30
1647280950000|2022-03-14 18:02:30|2538.78|2531.08|2538.94|2531.24|2538.94|2531.24|2538.74|2531.04|16
1647280960000|2022-03-14 18:02:40|2538.93|2531.23|2539.7|2532|2539.79|2532.09|2538.87|2531.17|26
1647280970000|2022-03-14 18:02:50|2539.68|2531.98|2539.96|2532.26|2539.96|2532.26|2539.56|2531.86|21
1647280980000|2022-03-14 18:03:00|2539.99|2532.29|2540.67|2532.97|2540.7|2533|2539.94|2532.24|28
1647280990000|2022-03-14 18:03:10|2540.73|2533.03|2540.64|2532.94|2540.73|2533.03|2540.51|2532.81|30
1647281000000|2022-03-14 18:03:20|2540.66|2532.96|2540.29|2532.59|2540.82|2533.12|2540.26|2532.56|26
1647281010000|2022-03-14 18:03:30|2540.31|2532.61|2539.89|2532.19|2540.32|2532.62|2539.89|2532.19|23
1647281020000|2022-03-14 18:03:40|2539.97|2532.27|2540.58|2532.88|2540.96|2533.26|2539.87|2532.17|27
1647281030000|2022-03-14 18:03:50|2540.52|2532.82|2540.07|2532.37|2540.59|2532.89|2540.07|2532.37|21
1647281040000|2022-03-14 18:04:00|2540.12|2532.42|2541.18|2533.48|2541.18|2533.48|2540.06|2532.36|28
1647281050000|2022-03-14 18:04:10|2541.15|2533.45|2540.56|2532.86|2541.18|2533.48|2540.33|2532.63|20
1647281060000|2022-03-14 18:04:20|2540.64|2532.94|2541.38|2533.68|2541.41|2533.71|2540.55|2532.85|26
1647281070000|2022-03-14 18:04:30|2541.24|2533.54|2540.54|2532.84|2541.45|2533.75|2540.41|2532.71|33
1647281080000|2022-03-14 18:04:40|2540.58|2532.88|2540.58|2532.88|2540.71|2533.01|2540.45|2532.75|28
1647281090000|2022-03-14 18:04:50|2540.49|2532.79|2540.57|2532.87|2541.18|2533.48|2540.4|2532.7|31
1647281100000|2022-03-14 18:05:00|2540.59|2532.89|2540.87|2533.17|2541.13|2533.43|2540.51|2532.81|21
1647281110000|2022-03-14 18:05:10|2541.47|2533.77|2541.85|2534.15|2542.58|2534.88|2541.47|2533.77|36
1647281120000|2022-03-14 18:05:20|2541.84|2534.14|2542.06|2534.36|2542.92|2535.22|2541.84|2534.14|37
1647281130000|2022-03-14 18:05:30|2542.04|2534.34|2541.71|2534.01|2542.04|2534.34|2541.58|2533.88|34
1647281140000|2022-03-14 18:05:40|2541.74|2534.04|2541.17|2533.47|2541.87|2534.17|2541.17|2533.47|18
1647281150000|2022-03-14 18:05:50|2541.03|2533.33|2541.71|2534.01|2541.81|2534.11|2541.02|2533.32|26
1647281160000|2022-03-14 18:06:00|2541.74|2534.04|2541.74|2534.04|2543.06|2535.36|2541.66|2533.96|34
1647281170000|2022-03-14 18:06:10|2541.64|2533.94|2540.71|2533.01|2541.68|2533.98|2540.71|2533.01|19
1647281180000|2022-03-14 18:06:20|2540.37|2532.67|2539.92|2532.22|2540.37|2532.67|2539.92|2532.22|9
1647281190000|2022-03-14 18:06:30|2539.91|2532.21|2540.21|2532.51|2540.21|2532.51|2539.91|2532.21|10
1647281200000|2022-03-14 18:06:40|2540.22|2532.52|2541.41|2533.71|2541.65|2533.95|2540.22|2532.52|34
1647281210000|2022-03-14 18:06:50|2541.34|2533.64|2541.16|2533.46|2541.46|2533.76|2540.98|2533.28|33
1647281220000|2022-03-14 18:07:00|2541.1|2533.4|2540.82|2533.12|2541.1|2533.4|2540.8|2533.1|26
1647281230000|2022-03-14 18:07:10|2540.83|2533.13|2541.67|2533.97|2541.87|2534.17|2540.83|2533.13|28
1647281240000|2022-03-14 18:07:20|2541.75|2534.05|2541.62|2533.92|2541.75|2534.05|2541.39|2533.69|24
1647281250000|2022-03-14 18:07:30|2541.69|2533.99|2541.92|2534.22|2541.96|2534.26|2541.64|2533.94|20
1647281260000|2022-03-14 18:07:40|2541.8|2534.1|2543.05|2535.35|2543.05|2535.35|2541.8|2534.1|33
1647281270000|2022-03-14 18:07:50|2542.93|2535.23|2542.5|2534.8|2543.14|2535.44|2542.28|2534.58|25
1647281280000|2022-03-14 18:08:00|2542.46|2534.76|2542.53|2534.83|2542.61|2534.91|2542.27|2534.57|26
1647281290000|2022-03-14 18:08:10|2542.41|2534.71|2542.27|2534.57|2542.41|2534.71|2542.23|2534.53|5
1647281300000|2022-03-14 18:08:20|2542.23|2534.53|2543.09|2535.39|2543.09|2535.39|2542.23|2534.53|22
1647281310000|2022-03-14 18:08:30|2543.11|2535.41|2543.18|2535.48|2543.29|2535.59|2542.71|2535.01|28
1647281320000|2022-03-14 18:08:40|2543.19|2535.49|2544.32|2536.62|2544.5|2536.8|2542.97|2535.27|30
1647281330000|2022-03-14 18:08:50|2544.35|2536.65|2544.67|2536.97|2545.03|2537.33|2544.35|2536.65|19
1647281340000|2022-03-14 18:09:00|2544.72|2537.02|2544.12|2536.42|2544.72|2537.02|2543.98|2536.28|18
1647281350000|2022-03-14 18:09:10|2544.1|2536.4|2544.72|2537.02|2545.19|2537.49|2544.1|2536.4|21
1647281360000|2022-03-14 18:09:20|2544.73|2537.03|2544.5|2536.8|2544.73|2537.03|2544.24|2536.54|18
1647281370000|2022-03-14 18:09:30|2544.53|2536.83|2544.63|2536.93|2544.7|2537|2544.16|2536.46|26
1647281380000|2022-03-14 18:09:40|2544.62|2536.92|2544.43|2536.73|2544.73|2537.03|2544.42|2536.72|19
1647281390000|2022-03-14 18:09:50|2544.32|2536.62|2544.74|2537.04|2544.74|2537.04|2544.32|2536.62|27
1647281400000|2022-03-14 18:10:00|2544.73|2537.03|2544.47|2536.77|2544.75|2537.05|2544.38|2536.68|21
1647281410000|2022-03-14 18:10:10|2544.44|2536.74|2544.84|2537.14|2544.99|2537.29|2544.44|2536.74|21
1647281420000|2022-03-14 18:10:20|2544.81|2537.11|2544.76|2537.06|2544.9|2537.2|2544.4|2536.7|26
1647281430000|2022-03-14 18:10:30|2544.75|2537.05|2544.27|2536.57|2544.83|2537.13|2544.24|2536.54|19
1647281440000|2022-03-14 18:10:40|2544.26|2536.56|2544.19|2536.49|2544.4|2536.7|2544.17|2536.47|18
1647281450000|2022-03-14 18:10:50|2544.18|2536.48|2544.2|2536.5|2544.55|2536.85|2544.17|2536.47|23
1647281460000|2022-03-14 18:11:00|2543.99|2536.29|2544.25|2536.55|2544.26|2536.56|2543.99|2536.29|32
1647281470000|2022-03-14 18:11:10|2544.2|2536.5|2544.09|2536.39|2544.35|2536.65|2544.04|2536.34|31
1647281480000|2022-03-14 18:11:20|2544.01|2536.31|2543.92|2536.22|2544.14|2536.44|2543.75|2536.05|32
1647281490000|2022-03-14 18:11:30|2543.89|2536.19|2543.97|2536.27|2544.07|2536.37|2543.77|2536.07|24
1647281500000|2022-03-14 18:11:40|2544.06|2536.36|2543.9|2536.2|2544.09|2536.39|2543.78|2536.08|25
1647281510000|2022-03-14 18:11:50|2543.99|2536.29|2543.95|2536.25|2544.06|2536.36|2543.9|2536.2|24
1647281520000|2022-03-14 18:12:00|2543.91|2536.21|2544.22|2536.52|2544.25|2536.55|2543.91|2536.21|20
1647281530000|2022-03-14 18:12:10|2544.21|2536.51|2544.03|2536.33|2544.49|2536.79|2544.03|2536.33|26
1647281540000|2022-03-14 18:12:20|2544.02|2536.32|2544.02|2536.32|2544.24|2536.54|2543.47|2535.77|9
1647281550000|2022-03-14 18:12:30|2544|2536.3|2543.79|2536.09|2544.02|2536.32|2543.73|2536.03|12
1647281560000|2022-03-14 18:12:40|2543.77|2536.07|2543.63|2535.93|2543.77|2536.07|2543.63|2535.93|2
1647281570000|2022-03-14 18:12:50|2543.69|2535.99|2543.6|2535.9|2543.69|2535.99|2543.07|2535.37|4
1647281580000|2022-03-14 18:13:00|2543.69|2535.99|2541.97|2534.27|2544.24|2536.54|2541.97|2534.27|27
1647281590000|2022-03-14 18:13:10|2541.98|2534.28|2541.75|2534.05|2542.04|2534.34|2541.6|2533.9|32
1647281600000|2022-03-14 18:13:20|2541.73|2534.03|2540.53|2532.83|2541.77|2534.07|2540.45|2532.75|33
1647281610000|2022-03-14 18:13:30|2540.55|2532.85|2541.72|2534.02|2541.86|2534.16|2540.55|2532.85|34
1647281620000|2022-03-14 18:13:40|2541.73|2534.03|2542.99|2535.29|2542.99|2535.29|2541.66|2533.96|33
1647281630000|2022-03-14 18:13:50|2543.02|2535.32|2541.91|2534.21|2543.02|2535.32|2541.79|2534.09|34
1647281640000|2022-03-14 18:14:00|2541.9|2534.2|2541.67|2533.97|2542.12|2534.42|2540.99|2533.29|35
1647281650000|2022-03-14 18:14:10|2541.64|2533.94|2541.33|2533.63|2541.73|2534.03|2541.3|2533.6|28
1647281660000|2022-03-14 18:14:20|2541.4|2533.7|2541.61|2533.91|2541.61|2533.91|2540.98|2533.28|28
1647281670000|2022-03-14 18:14:30|2541.67|2533.97|2543.34|2535.64|2543.42|2535.72|2541.64|2533.94|38
1647281680000|2022-03-14 18:14:40|2543.35|2535.65|2543.03|2535.33|2544.25|2536.55|2543.01|2535.31|33
1647281690000|2022-03-14 18:14:50|2543.04|2535.34|2542.52|2534.82|2543.04|2535.34|2541.66|2533.96|26
1647281700000|2022-03-14 18:15:00|2542.55|2534.85|2541.4|2533.7|2542.59|2534.89|2541.26|2533.56|33
1647281710000|2022-03-14 18:15:10|2541.33|2533.63|2542.04|2534.34|2542.06|2534.36|2540.83|2533.13|31
1647281720000|2022-03-14 18:15:20|2541.73|2534.03|2540.29|2532.59|2541.73|2534.03|2540.29|2532.59|26
1647281730000|2022-03-14 18:15:30|2540.28|2532.58|2540.12|2532.42|2541.07|2533.37|2539.88|2532.18|32
1647281740000|2022-03-14 18:15:40|2540.13|2532.43|2540.06|2532.36|2540.14|2532.44|2539.91|2532.21|26
1647281750000|2022-03-14 18:15:50|2539.99|2532.29|2539.95|2532.25|2540.12|2532.42|2539.94|2532.24|22
1647281760000|2022-03-14 18:16:00|2539.93|2532.23|2540.77|2533.07|2540.89|2533.19|2539.93|2532.23|35
1647281770000|2022-03-14 18:16:10|2540.75|2533.05|2539.9|2532.2|2541.11|2533.41|2539.84|2532.14|27
1647281780000|2022-03-14 18:16:20|2539.89|2532.19|2539.59|2531.89|2539.89|2532.19|2539.44|2531.74|20
1647281790000|2022-03-14 18:16:30|2539.44|2531.74|2539.59|2531.89|2539.76|2532.06|2539.44|2531.74|20
1647281800000|2022-03-14 18:16:40|2539.68|2531.98|2539.56|2531.86|2539.68|2531.98|2539.39|2531.69|16
1647281810000|2022-03-14 18:16:50|2539.43|2531.73|2539.77|2532.07|2539.82|2532.12|2539.43|2531.73|28
1647281820000|2022-03-14 18:17:00|2539.78|2532.08|2540.03|2532.33|2540.07|2532.37|2539.66|2531.96|26
1647281830000|2022-03-14 18:17:10|2540.02|2532.32|2539.07|2531.37|2540.03|2532.33|2538.96|2531.26|36
1647281840000|2022-03-14 18:17:20|2539.08|2531.38|2539.05|2531.35|2539.08|2531.38|2538.95|2531.25|23
1647281850000|2022-03-14 18:17:30|2539.04|2531.34|2539.81|2532.11|2539.9|2532.2|2538.89|2531.19|27
1647281860000|2022-03-14 18:17:40|2539.82|2532.12|2539.79|2532.09|2539.82|2532.12|2539.46|2531.76|23
1647281870000|2022-03-14 18:17:50|2539.74|2532.04|2540.01|2532.31|2540.03|2532.33|2539.74|2532.04|20
1647281880000|2022-03-14 18:18:00|2539.97|2532.27|2541.11|2533.41|2541.18|2533.48|2539.94|2532.24|33
1647281890000|2022-03-14 18:18:10|2541.14|2533.44|2541.75|2534.05|2542.06|2534.36|2541.07|2533.37|37
1647281900000|2022-03-14 18:18:20|2541.65|2533.95|2541.22|2533.52|2541.65|2533.95|2540.99|2533.29|32
1647281910000|2022-03-14 18:18:30|2541.06|2533.36|2540.89|2533.19|2541.32|2533.62|2540.88|2533.18|22
1647281920000|2022-03-14 18:18:40|2540.47|2532.77|2540.18|2532.48|2541.08|2533.38|2539.67|2531.97|32
1647281930000|2022-03-14 18:18:50|2539.83|2532.13|2539.82|2532.12|2539.93|2532.23|2539.68|2531.98|11
1647281940000|2022-03-14 18:19:00|2540.17|2532.47|2539.91|2532.21|2540.24|2532.54|2539.81|2532.11|13
1647281950000|2022-03-14 18:19:10|2539.88|2532.18|2539.77|2532.07|2539.9|2532.2|2539.75|2532.05|14
1647281960000|2022-03-14 18:19:20|2539.78|2532.08|2539.9|2532.2|2539.91|2532.21|2539.63|2531.93|13
1647281970000|2022-03-14 18:19:30|2539.79|2532.09|2540.78|2533.08|2540.78|2533.08|2539.76|2532.06|24
1647281980000|2022-03-14 18:19:40|2540.55|2532.85|2541.47|2533.77|2541.5|2533.8|2540.55|2532.85|38
1647281990000|2022-03-14 18:19:50|2541.54|2533.84|2541.37|2533.67|2541.54|2533.84|2541.13|2533.43|33
1647282000000|2022-03-14 18:20:00|2541.15|2533.45|2543.06|2535.36|2543.06|2535.36|2541.15|2533.45|31
1647282010000|2022-03-14 18:20:10|2542.8|2535.1|2542.53|2534.83|2543.38|2535.68|2542.27|2534.57|37
1647282020000|2022-03-14 18:20:20|2542.58|2534.88|2542.81|2535.11|2543.01|2535.31|2541.79|2534.09|38
1647282030000|2022-03-14 18:20:30|2542.78|2535.08|2543.39|2535.69|2543.67|2535.97|2542.76|2535.06|33
1647282040000|2022-03-14 18:20:40|2543.36|2535.66|2541.99|2534.29|2543.67|2535.97|2541.99|2534.29|32
1647282050000|2022-03-14 18:20:50|2542|2534.3|2542|2534.3|2542.74|2535.04|2542|2534.3|22
1647282060000|2022-03-14 18:21:00|2541.99|2534.29|2542.49|2534.79|2542.66|2534.96|2541.97|2534.27|16
1647282070000|2022-03-14 18:21:10|2542.48|2534.78|2541.86|2534.16|2542.55|2534.85|2541.86|2534.16|19
1647282080000|2022-03-14 18:21:20|2541.82|2534.12|2541.15|2533.45|2541.83|2534.13|2540.88|2533.18|18
1647282090000|2022-03-14 18:21:30|2541.14|2533.44|2540.06|2532.36|2541.62|2533.92|2539.75|2532.05|34
1647282100000|2022-03-14 18:21:40|2540.19|2532.49|2538.66|2530.96|2540.4|2532.7|2538.66|2530.96|36
1647282110000|2022-03-14 18:21:50|2539.18|2531.48|2539.08|2531.38|2539.28|2531.58|2538.19|2530.49|35
1647282120000|2022-03-14 18:22:00|2539.12|2531.42|2540.03|2532.33|2540.05|2532.35|2538.63|2530.93|32
1647282130000|2022-03-14 18:22:10|2539.96|2532.26|2539.33|2531.63|2540|2532.3|2538.72|2531.02|34
1647282140000|2022-03-14 18:22:20|2539.28|2531.58|2539.1|2531.4|2539.28|2531.58|2538.25|2530.55|31
1647282150000|2022-03-14 18:22:30|2539.12|2531.42|2539.12|2531.42|2539.22|2531.52|2538.88|2531.18|24
1647282160000|2022-03-14 18:22:40|2539.01|2531.31|2539.43|2531.73|2539.46|2531.76|2539.01|2531.31|29
1647282170000|2022-03-14 18:22:50|2539.46|2531.76|2538.82|2531.12|2539.7|2532|2538.54|2530.84|20
1647282180000|2022-03-14 18:23:00|2538.78|2531.08|2537.19|2529.49|2539.69|2531.99|2536.75|2529.05|31
1647282190000|2022-03-14 18:23:10|2537.02|2529.32|2534.07|2526.37|2537.19|2529.49|2532.62|2524.92|36
1647282200000|2022-03-14 18:23:20|2534.08|2526.38|2534.37|2526.67|2534.48|2526.78|2531.97|2524.27|38
1647282210000|2022-03-14 18:23:30|2534.44|2526.74|2534.73|2527.03|2536.12|2528.42|2534.44|2526.74|38
1647282220000|2022-03-14 18:23:40|2535.01|2527.31|2534.49|2526.79|2536.04|2528.34|2534.49|2526.79|38
1647282230000|2022-03-14 18:23:50|2534.51|2526.81|2534.88|2527.18|2534.88|2527.18|2534.33|2526.63|30
1647282240000|2022-03-14 18:24:00|2534.82|2527.12|2534|2526.3|2535.19|2527.49|2534|2526.3|23
1647282250000|2022-03-14 18:24:10|2533.99|2526.29|2533.77|2526.07|2534.01|2526.31|2532.56|2524.86|26
1647282260000|2022-03-14 18:24:20|2533.67|2525.97|2533.28|2525.58|2533.72|2526.02|2533.25|2525.55|26
1647282270000|2022-03-14 18:24:30|2533.66|2525.96|2534.29|2526.59|2534.76|2527.06|2533.66|2525.96|30
1647282280000|2022-03-14 18:24:40|2534.25|2526.55|2533.36|2525.66|2534.55|2526.85|2533.29|2525.59|34
1647282290000|2022-03-14 18:24:50|2533.35|2525.65|2532.79|2525.09|2533.46|2525.76|2532.79|2525.09|38
1647282300000|2022-03-14 18:25:00|2532.71|2525.01|2532.94|2525.24|2533.29|2525.59|2532.61|2524.91|34
1647282310000|2022-03-14 18:25:10|2532.8|2525.1|2532.9|2525.2|2533.18|2525.48|2532.8|2525.1|29
1647282320000|2022-03-14 18:25:20|2532.82|2525.12|2530.07|2522.37|2532.93|2525.23|2530.07|2522.37|37
1647282330000|2022-03-14 18:25:30|2530.69|2522.99|2529.96|2522.26|2531.86|2524.16|2529.46|2521.76|39
1647282340000|2022-03-14 18:25:40|2530.09|2522.39|2529.11|2521.41|2530.36|2522.66|2529.11|2521.41|40
1647282350000|2022-03-14 18:25:50|2529.26|2521.56|2531.05|2523.35|2531.12|2523.42|2529.22|2521.52|36
1647282360000|2022-03-14 18:26:00|2531.07|2523.37|2531.63|2523.93|2532.66|2524.96|2531.07|2523.37|38
1647282370000|2022-03-14 18:26:10|2531.25|2523.55|2529.7|2522|2531.25|2523.55|2529.53|2521.83|38
1647282380000|2022-03-14 18:26:20|2529.74|2522.04|2529.28|2521.58|2530.94|2523.24|2529.05|2521.35|37
1647282390000|2022-03-14 18:26:30|2529.31|2521.61|2528.96|2521.26|2529.61|2521.91|2528.96|2521.26|28
1647282400000|2022-03-14 18:26:40|2528.92|2521.22|2528.87|2521.17|2529.17|2521.47|2528.72|2521.02|24
1647282410000|2022-03-14 18:26:50|2528.84|2521.14|2527.91|2520.21|2528.86|2521.16|2527.51|2519.81|29
1647282420000|2022-03-14 18:27:00|2528.08|2520.38|2528.31|2520.61|2528.38|2520.68|2527.79|2520.09|23
1647282430000|2022-03-14 18:27:10|2528.22|2520.52|2527.19|2519.49|2528.22|2520.52|2526.83|2519.13|28
1647282440000|2022-03-14 18:27:20|2527.3|2519.6|2526.02|2518.32|2527.34|2519.64|2525.84|2518.14|28
1647282450000|2022-03-14 18:27:30|2526.41|2518.71|2525.62|2517.92|2526.41|2518.71|2524.97|2517.27|37
1647282460000|2022-03-14 18:27:40|2525.91|2518.21|2524.73|2517.03|2525.91|2518.21|2523.56|2515.86|37
1647282470000|2022-03-14 18:27:50|2524.72|2517.02|2523.45|2515.75|2524.96|2517.26|2522.15|2514.45|36
1647282480000|2022-03-14 18:28:00|2523.47|2515.77|2524.61|2516.91|2525.16|2517.46|2521.7|2514|39
1647282490000|2022-03-14 18:28:10|2524.68|2516.98|2523.61|2515.91|2525.05|2517.35|2523.36|2515.66|36
1647282500000|2022-03-14 18:28:20|2523.75|2516.05|2524.16|2516.46|2524.79|2517.09|2523.75|2516.05|34
1647282510000|2022-03-14 18:28:30|2524.13|2516.43|2523.45|2515.75|2524.13|2516.43|2523.14|2515.44|24
1647282520000|2022-03-14 18:28:40|2523.37|2515.67|2523.9|2516.2|2523.9|2516.2|2522.45|2514.75|33
1647282530000|2022-03-14 18:28:50|2523.66|2515.96|2522.73|2515.03|2523.67|2515.97|2522.38|2514.68|15
1647282540000|2022-03-14 18:29:00|2522.54|2514.84|2522.18|2514.48|2522.73|2515.03|2521.75|2514.05|34
1647282550000|2022-03-14 18:29:10|2522.14|2514.44|2522.11|2514.41|2522.32|2514.62|2522.04|2514.34|22
1647282560000|2022-03-14 18:29:20|2522.12|2514.42|2522.24|2514.54|2522.49|2514.79|2521.34|2513.64|34
1647282570000|2022-03-14 18:29:30|2521.95|2514.25|2521.36|2513.66|2522.32|2514.62|2521.01|2513.31|34
1647282580000|2022-03-14 18:29:40|2521.26|2513.56|2522.02|2514.32|2522.14|2514.44|2521.19|2513.49|35
1647282590000|2022-03-14 18:29:50|2521.96|2514.26|2522.03|2514.33|2522.12|2514.42|2521.3|2513.6|31
1647282600000|2022-03-14 18:30:00|2521.64|2513.94|2521.36|2513.66|2522.08|2514.38|2520.34|2512.64|34
1647282610000|2022-03-14 18:30:10|2521.16|2513.46|2519|2511.3|2521.83|2514.13|2518.92|2511.22|35
1647282620000|2022-03-14 18:30:20|2518.92|2511.22|2519.8|2512.1|2520.08|2512.38|2518.86|2511.16|37
1647282630000|2022-03-14 18:30:30|2519.82|2512.12|2520.53|2512.83|2521.81|2514.11|2519.75|2512.05|33
1647282640000|2022-03-14 18:30:40|2520.54|2512.84|2520.63|2512.93|2521.34|2513.64|2520.4|2512.7|29
1647282650000|2022-03-14 18:30:50|2520.64|2512.94|2518.56|2510.86|2521.01|2513.31|2518.49|2510.79|37
1647282660000|2022-03-14 18:31:00|2518.55|2510.85|2518.87|2511.17|2519.72|2512.02|2518.49|2510.79|39
1647282670000|2022-03-14 18:31:10|2518.63|2510.93|2519.93|2512.23|2520.48|2512.78|2518.56|2510.86|38
1647282680000|2022-03-14 18:31:20|2519.87|2512.17|2520.5|2512.8|2520.59|2512.89|2519.84|2512.14|38
1647282690000|2022-03-14 18:31:30|2519.84|2512.14|2520.17|2512.47|2520.21|2512.51|2518.96|2511.26|36
1647282700000|2022-03-14 18:31:40|2520.06|2512.36|2521.22|2513.52|2521.43|2513.73|2519.92|2512.22|37
1647282710000|2022-03-14 18:31:50|2521.02|2513.32|2524.47|2516.77|2524.53|2516.83|2520.87|2513.17|39
1647282720000|2022-03-14 18:32:00|2524.48|2516.78|2525.1|2517.4|2525.67|2517.97|2524.38|2516.68|38
1647282730000|2022-03-14 18:32:10|2525.14|2517.44|2525.83|2518.13|2525.83|2518.13|2525.04|2517.34|31
1647282740000|2022-03-14 18:32:20|2525.95|2518.25|2526.99|2519.29|2527.17|2519.47|2525.95|2518.25|37
1647282750000|2022-03-14 18:32:30|2526.74|2519.04|2527.63|2519.93|2527.8|2520.1|2526.74|2519.04|20
1647282760000|2022-03-14 18:32:40|2527.64|2519.94|2527.61|2519.91|2527.73|2520.03|2527.35|2519.65|26
1647282770000|2022-03-14 18:32:50|2527.62|2519.92|2528.42|2520.72|2528.45|2520.75|2527.61|2519.91|28
1647282780000|2022-03-14 18:33:00|2528.44|2520.74|2528.22|2520.52|2528.52|2520.82|2528.18|2520.48|24
1647282790000|2022-03-14 18:33:10|2528.03|2520.33|2528.32|2520.62|2528.47|2520.77|2528.03|2520.33|23
1647282800000|2022-03-14 18:33:20|2527.93|2520.23|2526.69|2518.99|2528.14|2520.44|2525.56|2517.86|39
1647282810000|2022-03-14 18:33:30|2526.58|2518.88|2526.69|2518.99|2526.75|2519.05|2525.5|2517.8|36
1647282820000|2022-03-14 18:33:40|2526.72|2519.02|2526.93|2519.23|2526.96|2519.26|2526.7|2519|29
1647282830000|2022-03-14 18:33:50|2526.89|2519.19|2529.63|2521.93|2529.63|2521.93|2526.89|2519.19|37
1647282840000|2022-03-14 18:34:00|2529.53|2521.83|2529.96|2522.26|2530.11|2522.41|2529.43|2521.73|38
1647282850000|2022-03-14 18:34:10|2529.98|2522.28|2529.68|2521.98|2530.3|2522.6|2529.4|2521.7|32
1647282860000|2022-03-14 18:34:20|2529.58|2521.88|2529.88|2522.18|2529.89|2522.19|2529.55|2521.85|30
1647282870000|2022-03-14 18:34:30|2529.82|2522.12|2529.8|2522.1|2530.01|2522.31|2529.69|2521.99|36
1647282880000|2022-03-14 18:34:40|2529.77|2522.07|2531.83|2524.13|2531.86|2524.16|2529.76|2522.06|24
1647282890000|2022-03-14 18:34:50|2531.82|2524.12|2532.23|2524.53|2532.27|2524.57|2531.75|2524.05|34
1647282900000|2022-03-14 18:35:00|2532.24|2524.54|2532.89|2525.19|2532.91|2525.21|2532.24|2524.54|33
1647282910000|2022-03-14 18:35:10|2532.71|2525.01|2531.15|2523.45|2532.82|2525.12|2530.34|2522.64|37
1647282920000|2022-03-14 18:35:20|2531.12|2523.42|2530.61|2522.91|2531.12|2523.42|2530.58|2522.88|23
1647282930000|2022-03-14 18:35:30|2530.62|2522.92|2530.15|2522.45|2530.62|2522.92|2530.15|2522.45|23
1647282940000|2022-03-14 18:35:40|2530.09|2522.39|2530.25|2522.55|2530.46|2522.76|2530.01|2522.31|27
1647282950000|2022-03-14 18:35:50|2530.24|2522.54|2529.04|2521.34|2530.28|2522.58|2528.7|2521|26
1647282960000|2022-03-14 18:36:00|2529|2521.3|2529.69|2521.99|2529.71|2522.01|2529|2521.3|23
1647282970000|2022-03-14 18:36:10|2529.7|2522|2528.98|2521.28|2529.73|2522.03|2528.94|2521.24|14
1647282980000|2022-03-14 18:36:20|2529.02|2521.32|2529.05|2521.35|2529.33|2521.63|2528.73|2521.03|31
1647282990000|2022-03-14 18:36:30|2529.04|2521.34|2528.67|2520.97|2529.04|2521.34|2528.57|2520.87|28
1647283000000|2022-03-14 18:36:40|2528.66|2520.96|2528.39|2520.69|2528.67|2520.97|2528.15|2520.45|20
1647283010000|2022-03-14 18:36:50|2528.52|2520.82|2529.7|2522|2530.18|2522.48|2528.11|2520.41|35
1647283020000|2022-03-14 18:37:00|2529.76|2522.06|2531.02|2523.32|2531.02|2523.32|2528.53|2520.83|37
1647283030000|2022-03-14 18:37:10|2531.03|2523.33|2531.52|2523.82|2531.52|2523.82|2530.89|2523.19|32
1647283040000|2022-03-14 18:37:20|2531.5|2523.8|2530.34|2522.64|2531.5|2523.8|2530.32|2522.62|30
1647283050000|2022-03-14 18:37:30|2530.54|2522.84|2528.56|2520.86|2530.54|2522.84|2528.56|2520.86|25
1647283060000|2022-03-14 18:37:40|2528.5|2520.8|2528.12|2520.42|2528.57|2520.87|2527.96|2520.26|33
1647283070000|2022-03-14 18:37:50|2528.24|2520.54|2530.92|2523.22|2531.12|2523.42|2528.24|2520.54|38
1647283080000|2022-03-14 18:38:00|2530.95|2523.25|2529.67|2521.97|2531.25|2523.55|2529.08|2521.38|38
1647283090000|2022-03-14 18:38:10|2529.68|2521.98|2529.21|2521.51|2530.34|2522.64|2529.21|2521.51|35
1647283100000|2022-03-14 18:38:20|2529.44|2521.74|2527.66|2519.96|2529.6|2521.9|2527.31|2519.61|34
1647283110000|2022-03-14 18:38:30|2527.68|2519.98|2526.95|2519.25|2527.74|2520.04|2526.67|2518.97|33
1647283120000|2022-03-14 18:38:40|2526.93|2519.23|2527.14|2519.44|2527.15|2519.45|2526.49|2518.79|37
1647283130000|2022-03-14 18:38:50|2527.36|2519.66|2527.6|2519.9|2527.73|2520.03|2527.03|2519.33|36
1647283140000|2022-03-14 18:39:00|2527.26|2519.56|2528.07|2520.37|2528.2|2520.5|2526.94|2519.24|39
1647283150000|2022-03-14 18:39:10|2528.22|2520.52|2527.45|2519.75|2528.34|2520.64|2527.27|2519.57|36
1647283160000|2022-03-14 18:39:20|2527.18|2519.48|2528.13|2520.43|2528.22|2520.52|2526.61|2518.91|32
1647283170000|2022-03-14 18:39:30|2528.14|2520.44|2528.26|2520.56|2528.37|2520.67|2527.96|2520.26|22
1647283180000|2022-03-14 18:39:40|2528.28|2520.58|2527.92|2520.22|2528.3|2520.6|2527.89|2520.19|28
1647283190000|2022-03-14 18:39:50|2527.93|2520.23|2529.32|2521.62|2529.32|2521.62|2527.92|2520.22|29
1647283200000|2022-03-14 18:40:00|2529.27|2521.57|2527.77|2520.07|2529.57|2521.87|2527.77|2520.07|31
1647283210000|2022-03-14 18:40:10|2528.48|2520.78|2528.92|2521.22|2528.97|2521.27|2525.66|2517.96|38
1647283220000|2022-03-14 18:40:20|2528.79|2521.09|2528.4|2520.7|2529.58|2521.88|2528.13|2520.43|35
1647283230000|2022-03-14 18:40:30|2528.42|2520.72|2527.7|2520|2528.42|2520.72|2526.53|2518.83|36
1647283240000|2022-03-14 18:40:40|2527.53|2519.83|2528.06|2520.36|2528.06|2520.36|2526.6|2518.9|36
1647283250000|2022-03-14 18:40:50|2528.53|2520.83|2528.69|2520.99|2529.09|2521.39|2528.05|2520.35|36
1647283260000|2022-03-14 18:41:00|2528.72|2521.02|2528.2|2520.5|2528.75|2521.05|2528.2|2520.5|34
1647283270000|2022-03-14 18:41:10|2527.99|2520.29|2527.93|2520.23|2528.08|2520.38|2527.68|2519.98|23
1647283280000|2022-03-14 18:41:20|2527.92|2520.22|2527.86|2520.16|2527.92|2520.22|2527.59|2519.89|16
1647283290000|2022-03-14 18:41:30|2527.87|2520.17|2527.12|2519.42|2527.99|2520.29|2527.12|2519.42|27
1647283300000|2022-03-14 18:41:40|2526.76|2519.06|2526.2|2518.5|2526.76|2519.06|2526.06|2518.36|13
1647283310000|2022-03-14 18:41:50|2526.05|2518.35|2527.02|2519.32|2527.07|2519.37|2526.04|2518.34|28
1647283320000|2022-03-14 18:42:00|2527.03|2519.33|2527.87|2520.17|2527.9|2520.2|2527.03|2519.33|31
1647283330000|2022-03-14 18:42:10|2527.98|2520.28|2527.45|2519.75|2527.98|2520.28|2527.01|2519.31|33
1647283340000|2022-03-14 18:42:20|2527.47|2519.77|2526.13|2518.43|2527.47|2519.77|2525.8|2518.1|38
1647283350000|2022-03-14 18:42:30|2526.15|2518.45|2526.1|2518.4|2526.25|2518.55|2525.95|2518.25|28
1647283360000|2022-03-14 18:42:40|2526.08|2518.38|2526.26|2518.56|2526.26|2518.56|2525.8|2518.1|30
1647283370000|2022-03-14 18:42:50|2526.3|2518.6|2527.78|2520.08|2528|2520.3|2526.26|2518.56|32
1647283380000|2022-03-14 18:43:00|2527.69|2519.99|2527.51|2519.81|2527.69|2519.99|2526.99|2519.29|29
1647283390000|2022-03-14 18:43:10|2527.47|2519.77|2526.64|2518.94|2527.52|2519.82|2526.64|2518.94|25
1647283400000|2022-03-14 18:43:20|2526.75|2519.05|2527.64|2519.94|2527.64|2519.94|2526.64|2518.94|27
1647283410000|2022-03-14 18:43:30|2527.58|2519.88|2527.45|2519.75|2527.77|2520.07|2527.38|2519.68|22
1647283420000|2022-03-14 18:43:40|2527.46|2519.76|2527.6|2519.9|2527.6|2519.9|2527.34|2519.64|26
1647283430000|2022-03-14 18:43:50|2527.61|2519.91|2527.21|2519.51|2527.66|2519.96|2527.21|2519.51|19
1647283440000|2022-03-14 18:44:00|2527.23|2519.53|2526.6|2518.9|2527.27|2519.57|2525.68|2517.98|20
1647283450000|2022-03-14 18:44:10|2526.61|2518.91|2526.4|2518.7|2527.14|2519.44|2525.6|2517.9|28
1647283460000|2022-03-14 18:44:20|2526.47|2518.77|2525.91|2518.21|2526.51|2518.81|2525.86|2518.16|32
1647283470000|2022-03-14 18:44:30|2525.93|2518.23|2525.64|2517.94|2525.96|2518.26|2525.62|2517.92|20
1647283480000|2022-03-14 18:44:40|2525.71|2518.01|2526.8|2519.1|2526.8|2519.1|2525.7|2518|34
1647283490000|2022-03-14 18:44:50|2526.82|2519.12|2527.63|2519.93|2527.76|2520.06|2526.65|2518.95|37
1647283500000|2022-03-14 18:45:00|2527.61|2519.91|2527.7|2520|2527.73|2520.03|2527.32|2519.62|29
1647283510000|2022-03-14 18:45:10|2527.62|2519.92|2526.95|2519.25|2527.78|2520.08|2526.85|2519.15|29
1647283520000|2022-03-14 18:45:20|2526.8|2519.1|2526.32|2518.62|2526.8|2519.1|2525.87|2518.17|28
1647283530000|2022-03-14 18:45:30|2526.34|2518.64|2526.25|2518.55|2526.37|2518.67|2526.13|2518.43|23
1647283540000|2022-03-14 18:45:40|2526.24|2518.54|2526.25|2518.55|2526.27|2518.57|2526.21|2518.51|18
1647283550000|2022-03-14 18:45:50|2526.24|2518.54|2527.23|2519.53|2527.23|2519.53|2526.24|2518.54|27
1647283560000|2022-03-14 18:46:00|2527.17|2519.47|2527.08|2519.38|2527.45|2519.75|2526.99|2519.29|32
1647283570000|2022-03-14 18:46:10|2527.16|2519.46|2527.08|2519.38|2527.16|2519.46|2526.92|2519.22|19
1647283580000|2022-03-14 18:46:20|2527.17|2519.47|2527.33|2519.63|2527.35|2519.65|2527.07|2519.37|28
1647283590000|2022-03-14 18:46:30|2527.34|2519.64|2526.95|2519.25|2527.34|2519.64|2526.93|2519.23|25
1647283600000|2022-03-14 18:46:40|2526.93|2519.23|2527.29|2519.59|2527.34|2519.64|2526.75|2519.05|25
1647283610000|2022-03-14 18:46:50|2527.32|2519.62|2528.51|2520.81|2528.51|2520.81|2527.32|2519.62|22
1647283620000|2022-03-14 18:47:00|2528.53|2520.83|2528.77|2521.07|2529.13|2521.43|2528.53|2520.83|31
1647283630000|2022-03-14 18:47:10|2528.78|2521.08|2528.95|2521.25|2529.05|2521.35|2528.39|2520.69|24
1647283640000|2022-03-14 18:47:20|2528.82|2521.12|2529.13|2521.43|2529.13|2521.43|2528.82|2521.12|21
1647283650000|2022-03-14 18:47:30|2529.27|2521.57|2529.66|2521.96|2529.77|2522.07|2529.24|2521.54|22
1647283660000|2022-03-14 18:47:40|2529.68|2521.98|2530.16|2522.46|2530.22|2522.52|2529.68|2521.98|31
1647283670000|2022-03-14 18:47:50|2530.19|2522.49|2530.18|2522.48|2530.19|2522.49|2530.08|2522.38|19
1647283680000|2022-03-14 18:48:00|2529.86|2522.16|2529.59|2521.89|2529.86|2522.16|2529.44|2521.74|33
1647283690000|2022-03-14 18:48:10|2529.6|2521.9|2529.67|2521.97|2529.7|2522|2529.5|2521.8|17
1647283700000|2022-03-14 18:48:20|2529.55|2521.85|2529.67|2521.97|2529.67|2521.97|2529.44|2521.74|8
1647283710000|2022-03-14 18:48:30|2529.55|2521.85|2529.63|2521.93|2529.67|2521.97|2529.48|2521.78|14
1647283720000|2022-03-14 18:48:40|2529.48|2521.78|2529.63|2521.93|2529.75|2522.05|2529.48|2521.78|12
1647283730000|2022-03-14 18:48:50|2529.54|2521.84|2529.03|2521.33|2529.79|2522.09|2528.79|2521.09|17
1647283740000|2022-03-14 18:49:00|2528.83|2521.13|2529.13|2521.43|2529.35|2521.65|2528.82|2521.12|28
1647283750000|2022-03-14 18:49:10|2529.38|2521.68|2529.36|2521.66|2530.03|2522.33|2529.3|2521.6|33
1647283760000|2022-03-14 18:49:20|2529.44|2521.74|2529.52|2521.82|2529.71|2522.01|2529.29|2521.59|21
1647283770000|2022-03-14 18:49:30|2529.53|2521.83|2529.16|2521.46|2529.84|2522.14|2529.16|2521.46|32
1647283780000|2022-03-14 18:49:40|2528.93|2521.23|2528.94|2521.24|2528.94|2521.24|2528.32|2520.62|9
1647283790000|2022-03-14 18:49:50|2529.14|2521.44|2529.49|2521.79|2529.52|2521.82|2529.13|2521.43|15
1647283800000|2022-03-14 18:50:00|2529.5|2521.8|2528.59|2520.89|2530.03|2522.33|2528.59|2520.89|19
1647283810000|2022-03-14 18:50:10|2528.47|2520.77|2527.42|2519.72|2528.84|2521.14|2527.38|2519.68|27
1647283820000|2022-03-14 18:50:20|2527.41|2519.71|2527.45|2519.75|2527.51|2519.81|2526.89|2519.19|21
1647283830000|2022-03-14 18:50:30|2527.42|2519.72|2526.96|2519.26|2527.48|2519.78|2526.94|2519.24|24
1647283840000|2022-03-14 18:50:40|2527.02|2519.32|2526.73|2519.03|2527.03|2519.33|2526.42|2518.72|34
1647283850000|2022-03-14 18:50:50|2526.83|2519.13|2527.81|2520.11|2527.85|2520.15|2526.83|2519.13|23
1647283860000|2022-03-14 18:51:00|2527.8|2520.1|2528.54|2520.84|2528.85|2521.15|2527.8|2520.1|38
1647283870000|2022-03-14 18:51:10|2528.58|2520.88|2528.45|2520.75|2528.7|2521|2527.9|2520.2|31
1647283880000|2022-03-14 18:51:20|2528.56|2520.86|2528.74|2521.04|2528.74|2521.04|2528.53|2520.83|20
1647283890000|2022-03-14 18:51:30|2528.72|2521.02|2528.57|2520.87|2529.73|2522.03|2528.57|2520.87|30
1647283900000|2022-03-14 18:51:40|2528.6|2520.9|2527.35|2519.65|2528.6|2520.9|2527.35|2519.65|26
1647283910000|2022-03-14 18:51:50|2527.08|2519.38|2527.18|2519.48|2527.18|2519.48|2527.04|2519.34|7
1647283920000|2022-03-14 18:52:00|2527.22|2519.52|2527.29|2519.59|2527.63|2519.93|2527.22|2519.52|30
1647283930000|2022-03-14 18:52:10|2527.24|2519.54|2527.08|2519.38|2527.35|2519.65|2527.08|2519.38|18
1647283940000|2022-03-14 18:52:20|2527.06|2519.36|2527.65|2519.95|2527.76|2520.06|2527.06|2519.36|15
1647283950000|2022-03-14 18:52:30|2527.45|2519.75|2527.36|2519.66|2527.82|2520.12|2527.29|2519.59|25
1647283960000|2022-03-14 18:52:40|2527.45|2519.75|2531.22|2523.52|2531.42|2523.72|2527.45|2519.75|34
1647283970000|2022-03-14 18:52:50|2531.42|2523.72|2531.37|2523.67|2531.82|2524.12|2530.79|2523.09|39
1647283980000|2022-03-14 18:53:00|2531.21|2523.51|2531.44|2523.74|2531.44|2523.74|2531.07|2523.37|37
1647283990000|2022-03-14 18:53:10|2531.43|2523.73|2530.77|2523.07|2531.43|2523.73|2529.85|2522.15|37
1647284000000|2022-03-14 18:53:20|2530.58|2522.88|2531.28|2523.58|2531.5|2523.8|2530.58|2522.88|36
1647284010000|2022-03-14 18:53:30|2531.43|2523.73|2530.48|2522.78|2531.45|2523.75|2530.41|2522.71|31
1647284020000|2022-03-14 18:53:40|2530.49|2522.79|2530.53|2522.83|2530.56|2522.86|2530.45|2522.75|12
1647284030000|2022-03-14 18:53:50|2530.45|2522.75|2531.03|2523.33|2531.1|2523.4|2530.45|2522.75|12
1647284040000|2022-03-14 18:54:00|2531.1|2523.4|2531.3|2523.6|2531.82|2524.12|2531.1|2523.4|29
1647284050000|2022-03-14 18:54:10|2531.07|2523.37|2531.08|2523.38|2531.15|2523.45|2530.81|2523.11|16
1647284060000|2022-03-14 18:54:20|2531.12|2523.42|2531.6|2523.9|2531.66|2523.96|2531.09|2523.39|24
1647284070000|2022-03-14 18:54:30|2531.67|2523.97|2530.85|2523.15|2531.67|2523.97|2530.85|2523.15|21
1647284080000|2022-03-14 18:54:40|2530.41|2522.71|2530.97|2523.27|2530.97|2523.27|2529.96|2522.26|28
1647284090000|2022-03-14 18:54:50|2530.75|2523.05|2531.34|2523.64|2531.42|2523.72|2530.75|2523.05|15
1647284100000|2022-03-14 18:55:00|2531.5|2523.8|2532.84|2525.14|2532.9|2525.2|2531.42|2523.72|31
1647284110000|2022-03-14 18:55:10|2532.92|2525.22|2535.08|2527.38|2535.82|2528.12|2532.71|2525.01|36
1647284120000|2022-03-14 18:55:20|2535.25|2527.55|2536.75|2529.05|2536.75|2529.05|2533.7|2526|35
1647284130000|2022-03-14 18:55:30|2536.79|2529.09|2538.03|2530.33|2538.03|2530.33|2536.79|2529.09|39
1647284140000|2022-03-14 18:55:40|2537.92|2530.22|2536.9|2529.2|2538.42|2530.72|2536.53|2528.83|37
1647284150000|2022-03-14 18:55:50|2537.02|2529.32|2536.97|2529.27|2537.22|2529.52|2536.79|2529.09|33
1647284160000|2022-03-14 18:56:00|2536.84|2529.14|2536.79|2529.09|2537.09|2529.39|2536.68|2528.98|23
1647284170000|2022-03-14 18:56:10|2536.84|2529.14|2537.26|2529.56|2537.3|2529.6|2536.82|2529.12|22
1647284180000|2022-03-14 18:56:20|2536.82|2529.12|2536.23|2528.53|2536.96|2529.26|2535.56|2527.86|24
1647284190000|2022-03-14 18:56:30|2536.37|2528.67|2536.6|2528.9|2536.6|2528.9|2536.37|2528.67|24
1647284200000|2022-03-14 18:56:40|2536.53|2528.83|2536.36|2528.66|2537.34|2529.64|2536.28|2528.58|31
1647284210000|2022-03-14 18:56:50|2536.35|2528.65|2535.05|2527.35|2536.35|2528.65|2534.71|2527.01|33
1647284220000|2022-03-14 18:57:00|2534.9|2527.2|2535.21|2527.51|2535.56|2527.86|2534.8|2527.1|28
1647284230000|2022-03-14 18:57:10|2535.09|2527.39|2535.26|2527.56|2535.29|2527.59|2534.91|2527.21|22
1647284240000|2022-03-14 18:57:20|2535.1|2527.4|2535.5|2527.8|2536.49|2528.79|2534.76|2527.06|35
1647284250000|2022-03-14 18:57:30|2535.13|2527.43|2536.37|2528.67|2536.37|2528.67|2534.88|2527.18|33
1647284260000|2022-03-14 18:57:40|2536.62|2528.92|2536.32|2528.62|2536.76|2529.06|2536.29|2528.59|34
1647284270000|2022-03-14 18:57:50|2536.28|2528.58|2534.78|2527.08|2536.68|2528.98|2534.72|2527.02|26
1647284280000|2022-03-14 18:58:00|2534.72|2527.02|2534.44|2526.74|2534.75|2527.05|2533.93|2526.23|30
1647284290000|2022-03-14 18:58:10|2534.39|2526.69|2534.38|2526.68|2534.81|2527.11|2534.12|2526.42|24
1647284300000|2022-03-14 18:58:20|2534.37|2526.67|2532.41|2524.71|2534.42|2526.72|2532.31|2524.61|33
1647284310000|2022-03-14 18:58:30|2532.84|2525.14|2532.77|2525.07|2533.48|2525.78|2532.6|2524.9|36
1647284320000|2022-03-14 18:58:40|2532.64|2524.94|2532.57|2524.87|2532.82|2525.12|2531.9|2524.2|31
1647284330000|2022-03-14 18:58:50|2532.91|2525.21|2532.12|2524.42|2533.05|2525.35|2532|2524.3|27
1647284340000|2022-03-14 18:59:00|2532.11|2524.41|2533.2|2525.5|2533.65|2525.95|2531.54|2523.84|32
1647284350000|2022-03-14 18:59:10|2533.51|2525.81|2534.35|2526.65|2535.9|2528.2|2532.94|2525.24|37
1647284360000|2022-03-14 18:59:20|2534.65|2526.95|2535.04|2527.34|2535.33|2527.63|2534.62|2526.92|30
1647284370000|2022-03-14 18:59:30|2535.21|2527.51|2535.76|2528.06|2535.86|2528.16|2535.15|2527.45|32
1647284380000|2022-03-14 18:59:40|2535.75|2528.05|2535.02|2527.32|2535.79|2528.09|2534.89|2527.19|33
1647284390000|2022-03-14 18:59:50|2534.95|2527.25|2533.61|2525.91|2534.95|2527.25|2533.28|2525.58|27
1647284400000|2022-03-14 19:00:00|2533.62|2525.92|2534.51|2526.81|2534.88|2527.18|2533.1|2525.4|33
1647284410000|2022-03-14 19:00:10|2534.47|2526.77|2534.94|2527.24|2535.1|2527.4|2534.23|2526.53|34
1647284420000|2022-03-14 19:00:20|2534.98|2527.28|2535.65|2527.95|2535.84|2528.14|2534.95|2527.25|33
1647284430000|2022-03-14 19:00:30|2535.51|2527.81|2534.94|2527.24|2535.51|2527.81|2534.64|2526.94|32
1647284440000|2022-03-14 19:00:40|2534.78|2527.08|2535.7|2528|2535.91|2528.21|2534.76|2527.06|35
1647284450000|2022-03-14 19:00:50|2535.27|2527.57|2534.71|2527.01|2535.7|2528|2534.1|2526.4|38
1647284460000|2022-03-14 19:01:00|2534.38|2526.68|2534.09|2526.39|2534.71|2527.01|2533.37|2525.67|35
1647284470000|2022-03-14 19:01:10|2533.96|2526.26|2534.21|2526.51|2534.33|2526.63|2533.26|2525.56|30
1647284480000|2022-03-14 19:01:20|2534.13|2526.43|2534.2|2526.5|2534.36|2526.66|2534.13|2526.43|18
1647284490000|2022-03-14 19:01:30|2534.21|2526.51|2534.1|2526.4|2534.28|2526.58|2534.08|2526.38|6
1647284500000|2022-03-14 19:01:40|2534.12|2526.42|2535.67|2527.97|2536.05|2528.35|2534.09|2526.39|22
1647284510000|2022-03-14 19:01:50|2535.7|2528|2535.92|2528.22|2535.92|2528.22|2535.23|2527.53|20
1647284520000|2022-03-14 19:02:00|2535.68|2527.98|2537.06|2529.36|2537.13|2529.43|2535.1|2527.4|38
1647284530000|2022-03-14 19:02:10|2537.02|2529.32|2537.08|2529.38|2537.7|2530|2536.43|2528.73|38
1647284540000|2022-03-14 19:02:20|2537.09|2529.39|2538.37|2530.67|2538.37|2530.67|2536.97|2529.27|39
1647284550000|2022-03-14 19:02:30|2537.98|2530.28|2537.98|2530.28|2538.05|2530.35|2537.67|2529.97|29
1647284560000|2022-03-14 19:02:40|2538.02|2530.32|2539.02|2531.32|2539.38|2531.68|2538.02|2530.32|32
1647284570000|2022-03-14 19:02:50|2539.17|2531.47|2539|2531.3|2539.17|2531.47|2538.23|2530.53|30
1647284580000|2022-03-14 19:03:00|2538.9|2531.2|2538.54|2530.84|2538.9|2531.2|2538.37|2530.67|25
1647284590000|2022-03-14 19:03:10|2538.63|2530.93|2538.22|2530.52|2538.73|2531.03|2538.22|2530.52|18
1647284600000|2022-03-14 19:03:20|2538.97|2531.27|2538.78|2531.08|2539.19|2531.49|2538.22|2530.52|12
1647284610000|2022-03-14 19:03:30|2539.17|2531.47|2539.07|2531.37|2539.43|2531.73|2538.2|2530.5|31
1647284620000|2022-03-14 19:03:40|2538.76|2531.06|2537.41|2529.71|2539.33|2531.63|2537.37|2529.67|30
1647284630000|2022-03-14 19:03:50|2537.26|2529.56|2536.51|2528.81|2537.26|2529.56|2536.42|2528.72|31
1647284640000|2022-03-14 19:04:00|2536.54|2528.84|2536.59|2528.89|2536.75|2529.05|2536.39|2528.69|27
1647284650000|2022-03-14 19:04:10|2536.54|2528.84|2537.07|2529.37|2537.5|2529.8|2536.22|2528.52|31
1647284660000|2022-03-14 19:04:20|2537.04|2529.34|2537.59|2529.89|2537.64|2529.94|2537.02|2529.32|29
1647284670000|2022-03-14 19:04:30|2537.39|2529.69|2536.96|2529.26|2537.7|2530|2536.6|2528.9|31
1647284680000|2022-03-14 19:04:40|2536.94|2529.24|2536.93|2529.23|2536.97|2529.27|2536.55|2528.85|28
1647284690000|2022-03-14 19:04:50|2536.94|2529.24|2536.67|2528.97|2536.94|2529.24|2536.55|2528.85|15
1647284700000|2022-03-14 19:05:00|2536.82|2529.12|2534.73|2527.03|2536.94|2529.24|2534.73|2527.03|36
1647284710000|2022-03-14 19:05:10|2534.78|2527.08|2536.83|2529.13|2536.83|2529.13|2534.51|2526.81|38
1647284720000|2022-03-14 19:05:20|2536.71|2529.01|2535.65|2527.95|2536.71|2529.01|2535.61|2527.91|35
1647284730000|2022-03-14 19:05:30|2535.6|2527.9|2535.76|2528.06|2535.95|2528.25|2535.3|2527.6|32
1647284740000|2022-03-14 19:05:40|2535.71|2528.01|2537.1|2529.4|2537.1|2529.4|2535.63|2527.93|33
1647284750000|2022-03-14 19:05:50|2536.98|2529.28|2536.81|2529.11|2537.24|2529.54|2536.75|2529.05|35
1647284760000|2022-03-14 19:06:00|2536.85|2529.15|2535.64|2527.94|2537.21|2529.51|2535.55|2527.85|35
1647284770000|2022-03-14 19:06:10|2535.65|2527.95|2535.41|2527.71|2535.68|2527.98|2535|2527.3|36
1647284780000|2022-03-14 19:06:20|2535.44|2527.74|2535.4|2527.7|2536.2|2528.5|2535.31|2527.61|32
1647284790000|2022-03-14 19:06:30|2535.34|2527.64|2535.68|2527.98|2535.68|2527.98|2534.82|2527.12|32
1647284800000|2022-03-14 19:06:40|2535.66|2527.96|2535.76|2528.06|2536.48|2528.78|2535.22|2527.52|38
1647284810000|2022-03-14 19:06:50|2535.57|2527.87|2536.19|2528.49|2536.33|2528.63|2535.44|2527.74|35
1647284820000|2022-03-14 19:07:00|2535.59|2527.89|2534.7|2527|2535.59|2527.89|2534.64|2526.94|31
1647284830000|2022-03-14 19:07:10|2534.73|2527.03|2534.78|2527.08|2535.16|2527.46|2534.7|2527|25
1647284840000|2022-03-14 19:07:20|2535.15|2527.45|2535.18|2527.48|2535.32|2527.62|2534.83|2527.13|32
1647284850000|2022-03-14 19:07:30|2535.07|2527.37|2534.34|2526.64|2535.21|2527.51|2534.02|2526.32|37
1647284860000|2022-03-14 19:07:40|2534.26|2526.56|2535.34|2527.64|2535.34|2527.64|2534.02|2526.32|28
1647284870000|2022-03-14 19:07:50|2535.31|2527.61|2533.74|2526.04|2535.31|2527.61|2533.72|2526.02|24
1647284880000|2022-03-14 19:08:00|2533.93|2526.23|2534.61|2526.91|2534.73|2527.03|2533.17|2525.47|35
1647284890000|2022-03-14 19:08:10|2534.62|2526.92|2533.48|2525.78|2534.7|2527|2533.2|2525.5|28
1647284900000|2022-03-14 19:08:20|2533.5|2525.8|2533.39|2525.69|2533.81|2526.11|2533.23|2525.53|31
1647284910000|2022-03-14 19:08:30|2533.34|2525.64|2533.03|2525.33|2533.58|2525.88|2532.61|2524.91|28
1647284920000|2022-03-14 19:08:40|2533.01|2525.31|2532.92|2525.22|2533.83|2526.13|2532.8|2525.1|28
1647284930000|2022-03-14 19:08:50|2533.3|2525.6|2531.4|2523.7|2533.62|2525.92|2531.12|2523.42|38
1647284940000|2022-03-14 19:09:00|2531.3|2523.6|2531.42|2523.72|2531.45|2523.75|2531.3|2523.6|23
1647284950000|2022-03-14 19:09:10|2531.39|2523.69|2532.06|2524.36|2532.28|2524.58|2531.34|2523.64|30
1647284960000|2022-03-14 19:09:20|2532.07|2524.37|2531.52|2523.82|2532.49|2524.79|2531.05|2523.35|32
1647284970000|2022-03-14 19:09:30|2531.54|2523.84|2530.72|2523.02|2531.68|2523.98|2530.72|2523.02|32
1647284980000|2022-03-14 19:09:40|2530.73|2523.03|2530.5|2522.8|2530.74|2523.04|2530.29|2522.59|25
1647284990000|2022-03-14 19:09:50|2530.62|2522.92|2530.54|2522.84|2531.5|2523.8|2530.51|2522.81|28
1647285000000|2022-03-14 19:10:00|2530.36|2522.66|2528.88|2521.18|2530.42|2522.72|2528.88|2521.18|31
1647285010000|2022-03-14 19:10:10|2529.1|2521.4|2529.16|2521.46|2529.16|2521.46|2528.55|2520.85|24
1647285020000|2022-03-14 19:10:20|2529.13|2521.43|2530.63|2522.93|2530.63|2522.93|2529.13|2521.43|19
1647285030000|2022-03-14 19:10:30|2530.61|2522.91|2530.84|2523.14|2531.94|2524.24|2530.61|2522.91|34
1647285040000|2022-03-14 19:10:40|2530.85|2523.15|2530.42|2522.72|2530.85|2523.15|2530.1|2522.4|35
1647285050000|2022-03-14 19:10:50|2530.75|2523.05|2531.77|2524.07|2532.08|2524.38|2530.75|2523.05|33
1647285060000|2022-03-14 19:11:00|2531.76|2524.06|2531.21|2523.51|2531.85|2524.15|2531.02|2523.32|36
1647285070000|2022-03-14 19:11:10|2531.07|2523.37|2530.18|2522.48|2531.3|2523.6|2529.96|2522.26|37
1647285080000|2022-03-14 19:11:20|2530.04|2522.34|2531.31|2523.61|2531.93|2524.23|2530.04|2522.34|39
1647285090000|2022-03-14 19:11:30|2531.3|2523.6|2530.18|2522.48|2531.3|2523.6|2529.65|2521.95|34
1647285100000|2022-03-14 19:11:40|2529.54|2521.84|2530.24|2522.54|2530.79|2523.09|2529.41|2521.71|33
1647285110000|2022-03-14 19:11:50|2530.25|2522.55|2531.27|2523.57|2531.89|2524.19|2530.25|2522.55|32
1647285120000|2022-03-14 19:12:00|2531.37|2523.67|2532.09|2524.39|2532.09|2524.39|2531|2523.3|28
1647285130000|2022-03-14 19:12:10|2531.86|2524.16|2531.75|2524.05|2531.86|2524.16|2531.3|2523.6|23
1647285140000|2022-03-14 19:12:20|2531.76|2524.06|2532.46|2524.76|2532.49|2524.79|2531.76|2524.06|20
1647285150000|2022-03-14 19:12:30|2532.45|2524.75|2532.03|2524.33|2532.5|2524.8|2531.98|2524.28|20
1647285160000|2022-03-14 19:12:40|2531.98|2524.28|2533.31|2525.61|2533.32|2525.62|2531.54|2523.84|33
1647285170000|2022-03-14 19:12:50|2533.32|2525.62|2532.82|2525.12|2533.72|2526.02|2532.37|2524.67|32
1647285180000|2022-03-14 19:13:00|2532.81|2525.11|2533.45|2525.75|2533.45|2525.75|2532.16|2524.46|31
1647285190000|2022-03-14 19:13:10|2533.52|2525.82|2532.72|2525.02|2534.22|2526.52|2532.72|2525.02|37
1647285200000|2022-03-14 19:13:20|2532.96|2525.26|2533.03|2525.33|2533.8|2526.1|2532.72|2525.02|32
1647285210000|2022-03-14 19:13:30|2533.61|2525.91|2533.51|2525.81|2533.64|2525.94|2533.45|2525.75|18
1647285220000|2022-03-14 19:13:40|2533.88|2526.18|2533.89|2526.19|2534.03|2526.33|2533.09|2525.39|33
1647285230000|2022-03-14 19:13:50|2533.95|2526.25|2534.12|2526.42|2534.12|2526.42|2533.91|2526.21|26
1647285240000|2022-03-14 19:14:00|2534.08|2526.38|2533.58|2525.88|2534.25|2526.55|2533.58|2525.88|26
1647285250000|2022-03-14 19:14:10|2533.59|2525.89|2533.69|2525.99|2534.46|2526.76|2533.58|2525.88|20
1647285260000|2022-03-14 19:14:20|2533.64|2525.94|2533.76|2526.06|2533.76|2526.06|2533.64|2525.94|14
1647285270000|2022-03-14 19:14:30|2533.62|2525.92|2533.71|2526.01|2533.76|2526.06|2533.36|2525.66|31
1647285280000|2022-03-14 19:14:40|2533.74|2526.04|2534.37|2526.67|2534.66|2526.96|2533.74|2526.04|35
1647285290000|2022-03-14 19:14:50|2534.43|2526.73|2534.14|2526.44|2534.57|2526.87|2534.09|2526.39|32
1647285300000|2022-03-14 19:15:00|2534.09|2526.39|2534.71|2527.01|2535.07|2527.37|2534.09|2526.39|34
1647285310000|2022-03-14 19:15:10|2534.78|2527.08|2534.59|2526.89|2535.1|2527.4|2534.01|2526.31|37
1647285320000|2022-03-14 19:15:20|2534.4|2526.7|2533.24|2525.54|2534.5|2526.8|2532.87|2525.17|34
1647285330000|2022-03-14 19:15:30|2533.45|2525.75|2533.27|2525.57|2533.45|2525.75|2532.74|2525.04|29
1647285340000|2022-03-14 19:15:40|2532.97|2525.27|2533.54|2525.84|2533.54|2525.84|2532.75|2525.05|30
1647285350000|2022-03-14 19:15:50|2533.28|2525.58|2533.3|2525.6|2533.61|2525.91|2533.28|2525.58|22
1647285360000|2022-03-14 19:16:00|2533.32|2525.62|2533.3|2525.6|2533.32|2525.62|2533.16|2525.46|12
1647285370000|2022-03-14 19:16:10|2533.28|2525.58|2533.54|2525.84|2533.62|2525.92|2532.57|2524.87|35
1647285380000|2022-03-14 19:16:20|2533.52|2525.82|2535.47|2527.77|2535.64|2527.94|2533.49|2525.79|31
1647285390000|2022-03-14 19:16:30|2535.44|2527.74|2534.91|2527.21|2535.44|2527.74|2534.69|2526.99|29
1647285400000|2022-03-14 19:16:40|2534.92|2527.22|2534.93|2527.23|2535.18|2527.48|2534.89|2527.19|28
1647285410000|2022-03-14 19:16:50|2534.94|2527.24|2535.4|2527.7|2535.66|2527.96|2534.88|2527.18|34
1647285420000|2022-03-14 19:17:00|2535.33|2527.63|2536.37|2528.67|2536.39|2528.69|2535.19|2527.49|34
1647285430000|2022-03-14 19:17:10|2536.31|2528.61|2536.63|2528.93|2536.91|2529.21|2535.98|2528.28|30
1647285440000|2022-03-14 19:17:20|2536.61|2528.91|2536.58|2528.88|2536.73|2529.03|2535.08|2527.38|37
1647285450000|2022-03-14 19:17:30|2536.89|2529.19|2537.35|2529.65|2537.85|2530.15|2536.8|2529.1|36
1647285460000|2022-03-14 19:17:40|2537.43|2529.73|2539.02|2531.32|2539.77|2532.07|2537.43|2529.73|37
1647285470000|2022-03-14 19:17:50|2539.14|2531.44|2538.06|2530.36|2539.48|2531.78|2537.77|2530.07|38
1647285480000|2022-03-14 19:18:00|2538.13|2530.43|2535.56|2527.86|2538.13|2530.43|2535.51|2527.81|38
1647285490000|2022-03-14 19:18:10|2535.69|2527.99|2535.24|2527.54|2536.27|2528.57|2534.7|2527|39
1647285500000|2022-03-14 19:18:20|2534.44|2526.74|2535.44|2527.74|2535.82|2528.12|2534.05|2526.35|39
1647285510000|2022-03-14 19:18:30|2535.36|2527.66|2534.19|2526.49|2535.71|2528.01|2534.19|2526.49|27
1647285520000|2022-03-14 19:18:40|2534.17|2526.47|2534.22|2526.52|2535.16|2527.46|2534.01|2526.31|32
1647285530000|2022-03-14 19:18:50|2534.32|2526.62|2534.12|2526.42|2534.95|2527.25|2534.12|2526.42|27
1647285540000|2022-03-14 19:19:00|2534.13|2526.43|2533.94|2526.24|2534.28|2526.58|2533.94|2526.24|13
1647285550000|2022-03-14 19:19:10|2533.9|2526.2|2534.24|2526.54|2534.24|2526.54|2533.76|2526.06|23
1647285560000|2022-03-14 19:19:20|2534.07|2526.37|2534.11|2526.41|2534.26|2526.56|2534.07|2526.37|21
1647285570000|2022-03-14 19:19:30|2534.03|2526.33|2533.8|2526.1|2534.55|2526.85|2533.52|2525.82|30
1647285580000|2022-03-14 19:19:40|2533.87|2526.17|2534.57|2526.87|2534.57|2526.87|2533.71|2526.01|31
1647285590000|2022-03-14 19:19:50|2534.52|2526.82|2534.57|2526.87|2534.57|2526.87|2534.43|2526.73|8
1647285600000|2022-03-14 19:20:00|2534.33|2526.63|2532.2|2524.5|2534.33|2526.63|2532.2|2524.5|27
1647285610000|2022-03-14 19:20:10|2532.16|2524.46|2533.41|2525.71|2533.62|2525.92|2532.16|2524.46|24
1647285620000|2022-03-14 19:20:20|2533.27|2525.57|2533.98|2526.28|2534.35|2526.65|2533.27|2525.57|26
1647285630000|2022-03-14 19:20:30|2534.02|2526.32|2535.63|2527.93|2535.76|2528.06|2534|2526.3|36
1647285640000|2022-03-14 19:20:40|2535.65|2527.95|2536|2528.3|2536.05|2528.35|2535.65|2527.95|28
1647285650000|2022-03-14 19:20:50|2535.99|2528.29|2535.3|2527.6|2536.05|2528.35|2535.25|2527.55|13
1647285660000|2022-03-14 19:21:00|2535.34|2527.64|2536.42|2528.72|2536.5|2528.8|2535.17|2527.47|34
1647285670000|2022-03-14 19:21:10|2536.32|2528.62|2536.14|2528.44|2536.54|2528.84|2535.76|2528.06|31
1647285680000|2022-03-14 19:21:20|2536.35|2528.65|2535.65|2527.95|2536.43|2528.73|2535.36|2527.66|26
1647285690000|2022-03-14 19:21:30|2535.62|2527.92|2534.7|2527|2535.7|2528|2534.7|2527|34
1647285700000|2022-03-14 19:21:40|2534.68|2526.98|2534.85|2527.15|2535.34|2527.64|2534.49|2526.79|34
1647285710000|2022-03-14 19:21:50|2534.88|2527.18|2534.84|2527.14|2534.97|2527.27|2534.44|2526.74|32
1647285720000|2022-03-14 19:22:00|2534.97|2527.27|2534.34|2526.64|2534.97|2527.27|2533.98|2526.28|30
1647285730000|2022-03-14 19:22:10|2534.43|2526.73|2535.55|2527.85|2535.55|2527.85|2534.43|2526.73|24
1647285740000|2022-03-14 19:22:20|2535.51|2527.81|2535.23|2527.53|2535.54|2527.84|2534.86|2527.16|23
1647285750000|2022-03-14 19:22:30|2535.2|2527.5|2534.65|2526.95|2536.07|2528.37|2534.65|2526.95|34
1647285760000|2022-03-14 19:22:40|2534.6|2526.9|2535.21|2527.51|2535.23|2527.53|2534.55|2526.85|35
1647285770000|2022-03-14 19:22:50|2535.11|2527.41|2535.2|2527.5|2535.21|2527.51|2534.8|2527.1|24
1647285780000|2022-03-14 19:23:00|2535.04|2527.34|2535.48|2527.78|2535.67|2527.97|2534.7|2527|30
1647285790000|2022-03-14 19:23:10|2535.27|2527.57|2535.11|2527.41|2536.01|2528.31|2534.55|2526.85|34
1647285800000|2022-03-14 19:23:20|2535.41|2527.71|2535.1|2527.4|2535.59|2527.89|2535.07|2527.37|28
1647285810000|2022-03-14 19:23:30|2535.41|2527.71|2536.44|2528.74|2536.44|2528.74|2535.15|2527.45|23
1647285820000|2022-03-14 19:23:40|2536.47|2528.77|2536.25|2528.55|2537.62|2529.92|2536.25|2528.55|34
1647285830000|2022-03-14 19:23:50|2536.22|2528.52|2536.17|2528.47|2536.57|2528.87|2536.17|2528.47|22
1647285840000|2022-03-14 19:24:00|2536.15|2528.45|2536.53|2528.83|2536.69|2528.99|2535.91|2528.21|30
1647285850000|2022-03-14 19:24:10|2536.49|2528.79|2535.53|2527.83|2536.49|2528.79|2535.53|2527.83|31
1647285860000|2022-03-14 19:24:20|2535.52|2527.82|2536.14|2528.44|2536.15|2528.45|2535.47|2527.77|13
1647285870000|2022-03-14 19:24:30|2536.13|2528.43|2536.24|2528.54|2536.24|2528.54|2535.28|2527.58|30
1647285880000|2022-03-14 19:24:40|2536.36|2528.66|2538.59|2530.89|2538.75|2531.05|2536.36|2528.66|35
1647285890000|2022-03-14 19:24:50|2538.54|2530.84|2537.51|2529.81|2538.54|2530.84|2537.36|2529.66|32
1647285900000|2022-03-14 19:25:00|2537.5|2529.8|2536.29|2528.59|2537.5|2529.8|2536.29|2528.59|20
1647285910000|2022-03-14 19:25:10|2536.3|2528.6|2536.86|2529.16|2537.18|2529.48|2536.22|2528.52|23
1647285920000|2022-03-14 19:25:20|2536.88|2529.18|2536.52|2528.82|2537.2|2529.5|2536.52|2528.82|23
1647285930000|2022-03-14 19:25:30|2536.57|2528.87|2536.94|2529.24|2536.94|2529.24|2536.53|2528.83|20
1647285940000|2022-03-14 19:25:40|2537.07|2529.37|2536.64|2528.94|2537.07|2529.37|2536.24|2528.54|28
1647285950000|2022-03-14 19:25:50|2537.21|2529.51|2536.64|2528.94|2537.35|2529.65|2536.64|2528.94|20
1647285960000|2022-03-14 19:26:00|2536.63|2528.93|2536.3|2528.6|2536.63|2528.93|2535.59|2527.89|26
1647285970000|2022-03-14 19:26:10|2536.26|2528.56|2536.02|2528.32|2536.62|2528.92|2535.43|2527.73|30
1647285980000|2022-03-14 19:26:20|2535.9|2528.2|2535.89|2528.19|2536.04|2528.34|2535.8|2528.1|25
1647285990000|2022-03-14 19:26:30|2535.87|2528.17|2535.83|2528.13|2536.2|2528.5|2535.78|2528.08|16
1647286000000|2022-03-14 19:26:40|2535.79|2528.09|2535.39|2527.69|2536.01|2528.31|2535.34|2527.64|13
1647286010000|2022-03-14 19:26:50|2535.45|2527.75|2535.95|2528.25|2535.95|2528.25|2535.45|2527.75|26
1647286020000|2022-03-14 19:27:00|2535.9|2528.2|2535.93|2528.23|2536.19|2528.49|2535.51|2527.81|31
1647286030000|2022-03-14 19:27:10|2535.9|2528.2|2535.96|2528.26|2536.14|2528.44|2535.56|2527.86|15
1647286040000|2022-03-14 19:27:20|2536.11|2528.41|2535.62|2527.92|2536.11|2528.41|2535.53|2527.83|19
1647286050000|2022-03-14 19:27:30|2535.7|2528|2535.94|2528.24|2536.62|2528.92|2535.24|2527.54|28
1647286060000|2022-03-14 19:27:40|2536.12|2528.42|2536.48|2528.78|2536.62|2528.92|2536.12|2528.42|15
1647286070000|2022-03-14 19:27:50|2536.31|2528.61|2535.79|2528.09|2536.62|2528.92|2535.56|2527.86|30
1647286080000|2022-03-14 19:28:00|2536.62|2528.92|2534.06|2526.36|2536.62|2528.92|2533.82|2526.12|32
1647286090000|2022-03-14 19:28:10|2534.02|2526.32|2535.14|2527.44|2535.17|2527.47|2533.79|2526.09|36
1647286100000|2022-03-14 19:28:20|2535.09|2527.39|2536.02|2528.32|2536.38|2528.68|2535.09|2527.39|33
1647286110000|2022-03-14 19:28:30|2535.84|2528.14|2535.92|2528.22|2536.22|2528.52|2535.67|2527.97|26
1647286120000|2022-03-14 19:28:40|2535.97|2528.27|2536.61|2528.91|2536.64|2528.94|2535.88|2528.18|19
1647286130000|2022-03-14 19:28:50|2536.79|2529.09|2536.27|2528.57|2536.79|2529.09|2536.27|2528.57|21
1647286140000|2022-03-14 19:29:00|2536.36|2528.66|2535.97|2528.27|2536.5|2528.8|2535.97|2528.27|20
1647286150000|2022-03-14 19:29:10|2535.98|2528.28|2536.35|2528.65|2536.35|2528.65|2535.67|2527.97|28
1647286160000|2022-03-14 19:29:20|2536.26|2528.56|2536.19|2528.49|2536.61|2528.91|2536.17|2528.47|18
1647286170000|2022-03-14 19:29:30|2536.17|2528.47|2536.11|2528.41|2536.19|2528.49|2535.88|2528.18|23
1647286180000|2022-03-14 19:29:40|2536.23|2528.53|2536.25|2528.55|2536.26|2528.56|2535.85|2528.15|29
1647286190000|2022-03-14 19:29:50|2536.24|2528.54|2536.18|2528.48|2536.4|2528.7|2535.94|2528.24|21
1647286200000|2022-03-14 19:30:00|2535.92|2528.22|2534.36|2526.66|2535.94|2528.24|2534.36|2526.66|37
1647286210000|2022-03-14 19:30:10|2534.51|2526.81|2535.37|2527.67|2535.44|2527.74|2534.51|2526.81|30
1647286220000|2022-03-14 19:30:20|2535.36|2527.66|2534.85|2527.15|2535.36|2527.66|2534.48|2526.78|21
1647286230000|2022-03-14 19:30:30|2534.88|2527.18|2534.89|2527.19|2535.1|2527.4|2534.88|2527.18|6
1647286240000|2022-03-14 19:30:40|2534.77|2527.07|2535.18|2527.48|2535.32|2527.62|2534.77|2527.07|11
1647286250000|2022-03-14 19:30:50|2535.19|2527.49|2535.34|2527.64|2535.41|2527.71|2535.17|2527.47|20
1647286260000|2022-03-14 19:31:00|2535.2|2527.5|2534.19|2526.49|2535.2|2527.5|2534.15|2526.45|29
1647286270000|2022-03-14 19:31:10|2534.37|2526.67|2534.37|2526.67|2534.48|2526.78|2534.21|2526.51|18
1647286280000|2022-03-14 19:31:20|2534.36|2526.66|2533.34|2525.64|2534.37|2526.67|2533.34|2525.64|27
1647286290000|2022-03-14 19:31:30|2533.11|2525.41|2532.77|2525.07|2533.11|2525.41|2531.69|2523.99|38
1647286300000|2022-03-14 19:31:40|2532.65|2524.95|2532.76|2525.06|2533.15|2525.45|2532.3|2524.6|32
1647286310000|2022-03-14 19:31:50|2532.62|2524.92|2531.86|2524.16|2532.74|2525.04|2531.69|2523.99|28
1647286320000|2022-03-14 19:32:00|2531.71|2524.01|2531.45|2523.75|2531.92|2524.22|2531.22|2523.52|23
1647286330000|2022-03-14 19:32:10|2531.68|2523.98|2531.79|2524.09|2531.83|2524.13|2531.59|2523.89|15
1647286340000|2022-03-14 19:32:20|2531.83|2524.13|2532.2|2524.5|2532.2|2524.5|2531.83|2524.13|14
1647286350000|2022-03-14 19:32:30|2532.17|2524.47|2531.96|2524.26|2532.17|2524.47|2531.86|2524.16|13
1647286360000|2022-03-14 19:32:40|2531.92|2524.22|2531.98|2524.28|2532.15|2524.45|2531.81|2524.11|14
1647286370000|2022-03-14 19:32:50|2532.15|2524.45|2531.71|2524.01|2532.15|2524.45|2530.51|2522.81|27
1647286380000|2022-03-14 19:33:00|2531.73|2524.03|2530.26|2522.56|2532.33|2524.63|2530.03|2522.33|21
1647286390000|2022-03-14 19:33:10|2530.25|2522.55|2529.12|2521.42|2530.27|2522.57|2529.02|2521.32|33
1647286400000|2022-03-14 19:33:20|2529.15|2521.45|2529.32|2521.62|2529.56|2521.86|2528.75|2521.05|31
1647286410000|2022-03-14 19:33:30|2529.21|2521.51|2529.13|2521.43|2529.87|2522.17|2529.13|2521.43|32
1647286420000|2022-03-14 19:33:40|2529.61|2521.91|2528.1|2520.4|2529.61|2521.91|2528.1|2520.4|34
1647286430000|2022-03-14 19:33:50|2527.93|2520.23|2527.67|2519.97|2527.93|2520.23|2527.41|2519.71|20
1647286440000|2022-03-14 19:34:00|2527.68|2519.98|2527.81|2520.11|2527.97|2520.27|2527.68|2519.98|17
1647286450000|2022-03-14 19:34:10|2527.8|2520.1|2529.04|2521.34|2529.07|2521.37|2527.75|2520.05|27
1647286460000|2022-03-14 19:34:20|2528.9|2521.2|2528.73|2521.03|2528.9|2521.2|2528.73|2521.03|4
1647286470000|2022-03-14 19:34:30|2528.72|2521.02|2528.95|2521.25|2528.95|2521.25|2528.63|2520.93|9
1647286480000|2022-03-14 19:34:40|2528.97|2521.27|2530.46|2522.76|2530.47|2522.77|2528.97|2521.27|32
1647286490000|2022-03-14 19:34:50|2530.47|2522.77|2531.34|2523.64|2531.99|2524.29|2530.44|2522.74|28
1647286500000|2022-03-14 19:35:00|2531.4|2523.7|2531.17|2523.47|2531.47|2523.77|2530.92|2523.22|31
1647286510000|2022-03-14 19:35:10|2531.16|2523.46|2530.53|2522.83|2531.21|2523.51|2530.44|2522.74|32
1647286520000|2022-03-14 19:35:20|2530.55|2522.85|2529.91|2522.21|2530.71|2523.01|2529.91|2522.21|34
1647286530000|2022-03-14 19:35:30|2529.99|2522.29|2530.86|2523.16|2531.22|2523.52|2529.94|2522.24|31
1647286540000|2022-03-14 19:35:40|2531.17|2523.47|2531.86|2524.16|2531.9|2524.2|2531.17|2523.47|26
1647286550000|2022-03-14 19:35:50|2531.9|2524.2|2531.15|2523.45|2531.96|2524.26|2531.15|2523.45|29
1647286560000|2022-03-14 19:36:00|2531.06|2523.36|2531.21|2523.51|2532.02|2524.32|2531.02|2523.32|37
1647286570000|2022-03-14 19:36:10|2531.24|2523.54|2531.07|2523.37|2531.46|2523.76|2530.77|2523.07|33
1647286580000|2022-03-14 19:36:20|2531.08|2523.38|2530.93|2523.23|2531.47|2523.77|2530.83|2523.13|28
1647286590000|2022-03-14 19:36:30|2530.96|2523.26|2531.3|2523.6|2531.41|2523.71|2530.94|2523.24|38
1647286600000|2022-03-14 19:36:40|2531.29|2523.59|2531.37|2523.67|2531.43|2523.73|2531.29|2523.59|16
1647286610000|2022-03-14 19:36:50|2531.35|2523.65|2531.37|2523.67|2531.53|2523.83|2531.35|2523.65|15
1647286620000|2022-03-14 19:37:00|2531.23|2523.53|2531.45|2523.75|2531.76|2524.06|2531.23|2523.53|17
1647286630000|2022-03-14 19:37:10|2531.44|2523.74|2531.74|2524.04|2531.94|2524.24|2531.44|2523.74|26
1647286640000|2022-03-14 19:37:20|2531.78|2524.08|2530.09|2522.39|2531.78|2524.08|2530.01|2522.31|19
1647286650000|2022-03-14 19:37:30|2530.03|2522.33|2530.57|2522.87|2530.57|2522.87|2530.02|2522.32|22
1647286660000|2022-03-14 19:37:40|2530.71|2523.01|2530.29|2522.59|2530.71|2523.01|2530.29|2522.59|12
1647286670000|2022-03-14 19:37:50|2530.33|2522.63|2530.33|2522.63|2530.43|2522.73|2530.24|2522.54|13
1647286680000|2022-03-14 19:38:00|2530.3|2522.6|2530.45|2522.75|2530.45|2522.75|2529.93|2522.23|12
1647286690000|2022-03-14 19:38:10|2530.12|2522.42|2529.98|2522.28|2530.45|2522.75|2529.8|2522.1|26
1647286700000|2022-03-14 19:38:20|2529.88|2522.18|2529.45|2521.75|2529.98|2522.28|2529.23|2521.53|24
1647286710000|2022-03-14 19:38:30|2529.61|2521.91|2530.22|2522.52|2530.22|2522.52|2529.43|2521.73|22
1647286720000|2022-03-14 19:38:40|2529.51|2521.81|2530.11|2522.41|2530.25|2522.55|2529.51|2521.81|13
1647286730000|2022-03-14 19:38:50|2530.16|2522.46|2530.24|2522.54|2530.28|2522.58|2530.05|2522.35|9
1647286740000|2022-03-14 19:39:00|2530.09|2522.39|2529.94|2522.24|2530.52|2522.82|2529.93|2522.23|28
1647286750000|2022-03-14 19:39:10|2529.93|2522.23|2530.12|2522.42|2530.12|2522.42|2529.78|2522.08|19
1647286760000|2022-03-14 19:39:20|2530|2522.3|2531.51|2523.81|2531.51|2523.81|2529.97|2522.27|20
1647286770000|2022-03-14 19:39:30|2531.56|2523.86|2533.67|2525.97|2534.07|2526.37|2531.53|2523.83|35
1647286780000|2022-03-14 19:39:40|2533.68|2525.98|2532.94|2525.24|2533.94|2526.24|2532.94|2525.24|33
1647286790000|2022-03-14 19:39:50|2532.93|2525.23|2532.27|2524.57|2532.93|2525.23|2531.77|2524.07|37
1647286800000|2022-03-14 19:40:00|2532.19|2524.49|2531.2|2523.5|2532.39|2524.69|2531.2|2523.5|30
1647286810000|2022-03-14 19:40:10|2531.27|2523.57|2532.77|2525.07|2532.93|2525.23|2531.17|2523.47|36
1647286820000|2022-03-14 19:40:20|2532.8|2525.1|2533.41|2525.71|2533.41|2525.71|2532.59|2524.89|35
1647286830000|2022-03-14 19:40:30|2533.23|2525.53|2533.89|2526.19|2534.27|2526.57|2533.23|2525.53|28
1647286840000|2022-03-14 19:40:40|2533.88|2526.18|2533.94|2526.24|2534.83|2527.13|2533.83|2526.13|31
1647286850000|2022-03-14 19:40:50|2533.96|2526.26|2533.01|2525.31|2533.96|2526.26|2533.01|2525.31|17
1647286860000|2022-03-14 19:41:00|2533|2525.3|2531.92|2524.22|2533|2525.3|2531.74|2524.04|23
1647286870000|2022-03-14 19:41:10|2531.58|2523.88|2529.97|2522.27|2531.58|2523.88|2529.6|2521.9|35
1647286880000|2022-03-14 19:41:20|2529.93|2522.23|2531.14|2523.44|2531.21|2523.51|2529.6|2521.9|38
1647286890000|2022-03-14 19:41:30|2531.07|2523.37|2531.33|2523.63|2532.68|2524.98|2531.01|2523.31|38
1647286900000|2022-03-14 19:41:40|2531.34|2523.64|2532.08|2524.38|2532.13|2524.43|2531.2|2523.5|27
1647286910000|2022-03-14 19:41:50|2532.07|2524.37|2532.05|2524.35|2532.66|2524.96|2531.88|2524.18|31
1647286920000|2022-03-14 19:42:00|2532.12|2524.42|2531.55|2523.85|2532.23|2524.53|2531.43|2523.73|26
1647286930000|2022-03-14 19:42:10|2531.57|2523.87|2531.02|2523.32|2532.18|2524.48|2531.02|2523.32|26
1647286940000|2022-03-14 19:42:20|2530.96|2523.26|2531.92|2524.22|2532.02|2524.32|2530.81|2523.11|38
1647286950000|2022-03-14 19:42:30|2531.95|2524.25|2532.82|2525.12|2532.95|2525.25|2531.57|2523.87|34
1647286960000|2022-03-14 19:42:40|2532.66|2524.96|2532.7|2525|2532.77|2525.07|2532.66|2524.96|24
1647286970000|2022-03-14 19:42:50|2532.74|2525.04|2532.73|2525.03|2532.74|2525.04|2532.66|2524.96|12
1647286980000|2022-03-14 19:43:00|2532.66|2524.96|2533.25|2525.55|2533.34|2525.64|2532.66|2524.96|26
1647286990000|2022-03-14 19:43:10|2533.26|2525.56|2532.91|2525.21|2533.36|2525.66|2532.89|2525.19|26
1647287000000|2022-03-14 19:43:20|2532.83|2525.13|2532.46|2524.76|2532.83|2525.13|2532.1|2524.4|15
1647287010000|2022-03-14 19:43:30|2532.48|2524.78|2532.61|2524.91|2533.03|2525.33|2532.48|2524.78|28
1647287020000|2022-03-14 19:43:40|2532.62|2524.92|2532.7|2525|2532.97|2525.27|2532.62|2524.92|28
1647287030000|2022-03-14 19:43:50|2532.71|2525.01|2533.1|2525.4|2533.13|2525.43|2532.19|2524.49|33
1647287040000|2022-03-14 19:44:00|2533.19|2525.49|2532.85|2525.15|2533.55|2525.85|2532.73|2525.03|30
1647287050000|2022-03-14 19:44:10|2532.86|2525.16|2533.36|2525.66|2533.36|2525.66|2532.31|2524.61|35
1647287060000|2022-03-14 19:44:20|2533.74|2526.04|2535.07|2527.37|2535.24|2527.54|2533.74|2526.04|31
1647287070000|2022-03-14 19:44:30|2535.05|2527.35|2539.49|2531.79|2539.49|2531.79|2535.05|2527.35|38
1647287080000|2022-03-14 19:44:40|2539.42|2531.72|2539.67|2531.97|2539.67|2531.97|2538.23|2530.53|37
1647287090000|2022-03-14 19:44:50|2539.68|2531.98|2539.82|2532.12|2539.83|2532.13|2538.36|2530.66|35
1647287100000|2022-03-14 19:45:00|2539.89|2532.19|2538.81|2531.11|2540.11|2532.41|2538.81|2531.11|33
1647287110000|2022-03-14 19:45:10|2538.9|2531.2|2540.59|2532.89|2540.7|2533|2538.9|2531.2|34
1647287120000|2022-03-14 19:45:20|2540.64|2532.94|2540.39|2532.69|2540.64|2532.94|2539.18|2531.48|39
1647287130000|2022-03-14 19:45:30|2540.01|2532.31|2539.87|2532.17|2540.35|2532.65|2539.57|2531.87|36
1647287140000|2022-03-14 19:45:40|2539.84|2532.14|2539.33|2531.63|2539.93|2532.23|2539.33|2531.63|36
1647287150000|2022-03-14 19:45:50|2539.25|2531.55|2539.08|2531.38|2539.46|2531.76|2538.5|2530.8|36
1647287160000|2022-03-14 19:46:00|2539.29|2531.59|2538.58|2530.88|2539.29|2531.59|2538.12|2530.42|34
1647287170000|2022-03-14 19:46:10|2538.8|2531.1|2537.72|2530.02|2538.82|2531.12|2537.64|2529.94|37
1647287180000|2022-03-14 19:46:20|2537.58|2529.88|2537.38|2529.68|2537.72|2530.02|2537.14|2529.44|29
1647287190000|2022-03-14 19:46:30|2537.42|2529.72|2537.01|2529.31|2537.44|2529.74|2537.01|2529.31|24
1647287200000|2022-03-14 19:46:40|2537.29|2529.59|2537.65|2529.95|2537.65|2529.95|2536.98|2529.28|28
1647287210000|2022-03-14 19:46:50|2537.67|2529.97|2537.89|2530.19|2538.34|2530.64|2537.22|2529.52|31
1647287220000|2022-03-14 19:47:00|2537.74|2530.04|2537.4|2529.7|2537.74|2530.04|2537.26|2529.56|35
1647287230000|2022-03-14 19:47:10|2537.39|2529.69|2537.51|2529.81|2537.51|2529.81|2537|2529.3|22
1647287240000|2022-03-14 19:47:20|2537.52|2529.82|2537.55|2529.85|2537.95|2530.25|2537.49|2529.79|27
1647287250000|2022-03-14 19:47:30|2537.63|2529.93|2538|2530.3|2538.01|2530.31|2537.32|2529.62|28
1647287260000|2022-03-14 19:47:40|2537.95|2530.25|2538.45|2530.75|2538.45|2530.75|2537.62|2529.92|22
1647287270000|2022-03-14 19:47:50|2538.48|2530.78|2539.49|2531.79|2539.74|2532.04|2538.48|2530.78|24
1647287280000|2022-03-14 19:48:00|2539.55|2531.85|2540.76|2533.06|2540.9|2533.2|2539.46|2531.76|32
1647287290000|2022-03-14 19:48:10|2540.84|2533.14|2541.23|2533.53|2541.24|2533.54|2540.42|2532.72|32
1647287300000|2022-03-14 19:48:20|2541.21|2533.51|2541.43|2533.73|2541.86|2534.16|2541.19|2533.49|35
1647287310000|2022-03-14 19:48:30|2541.42|2533.72|2540.63|2532.93|2541.64|2533.94|2540.63|2532.93|37
1647287320000|2022-03-14 19:48:40|2540.62|2532.92|2540.78|2533.08|2541.32|2533.62|2540.55|2532.85|35
1647287330000|2022-03-14 19:48:50|2540.94|2533.24|2540.9|2533.2|2540.94|2533.24|2540.69|2532.99|24
1647287340000|2022-03-14 19:49:00|2540.85|2533.15|2540.6|2532.9|2540.85|2533.15|2540.3|2532.6|26
1647287350000|2022-03-14 19:49:10|2540.58|2532.88|2541.78|2534.08|2542.16|2534.46|2540.58|2532.88|33
1647287360000|2022-03-14 19:49:20|2541.71|2534.01|2540.9|2533.2|2542.22|2534.52|2540.83|2533.13|29
1647287370000|2022-03-14 19:49:30|2540.89|2533.19|2540.89|2533.19|2540.93|2533.23|2540.82|2533.12|16
1647287380000|2022-03-14 19:49:40|2540.83|2533.13|2540.76|2533.06|2540.9|2533.2|2539.67|2531.97|35
1647287390000|2022-03-14 19:49:50|2540.75|2533.05|2539.5|2531.8|2540.75|2533.05|2539.33|2531.63|31
1647287400000|2022-03-14 19:50:00|2539.45|2531.75|2536.91|2529.21|2539.45|2531.75|2536.91|2529.21|40
1647287410000|2022-03-14 19:50:10|2537.16|2529.46|2538.25|2530.55|2538.25|2530.55|2536.37|2528.67|36
1647287420000|2022-03-14 19:50:20|2538.38|2530.68|2538.14|2530.44|2538.6|2530.9|2537.3|2529.6|39
1647287430000|2022-03-14 19:50:30|2538.43|2530.73|2538.7|2531|2538.75|2531.05|2538.43|2530.73|32
1647287440000|2022-03-14 19:50:40|2538.57|2530.87|2539.11|2531.41|2539.63|2531.93|2538.57|2530.87|28
1647287450000|2022-03-14 19:50:50|2539.39|2531.69|2538.81|2531.11|2539.57|2531.87|2538.56|2530.86|34
1647287460000|2022-03-14 19:51:00|2538.36|2530.66|2538.38|2530.68|2538.79|2531.09|2538|2530.3|32
1647287470000|2022-03-14 19:51:10|2538.4|2530.7|2538.1|2530.4|2538.8|2531.1|2538.1|2530.4|34
1647287480000|2022-03-14 19:51:20|2538.17|2530.47|2537.92|2530.22|2538.29|2530.59|2537.56|2529.86|34
1647287490000|2022-03-14 19:51:30|2538.1|2530.4|2538.06|2530.36|2538.34|2530.64|2537.87|2530.17|31
1647287500000|2022-03-14 19:51:40|2537.83|2530.13|2537.71|2530.01|2538.28|2530.58|2537.7|2530|36
1647287510000|2022-03-14 19:51:50|2537.8|2530.1|2539.02|2531.32|2539.19|2531.49|2537.63|2529.93|34
1647287520000|2022-03-14 19:52:00|2539.01|2531.31|2538.09|2530.39|2539.22|2531.52|2538.09|2530.39|37
1647287530000|2022-03-14 19:52:10|2538.28|2530.58|2539.17|2531.47|2539.2|2531.5|2538.25|2530.55|34
1647287540000|2022-03-14 19:52:20|2539.22|2531.52|2538.93|2531.23|2539.22|2531.52|2538.25|2530.55|33
1647287550000|2022-03-14 19:52:30|2538.94|2531.24|2540.81|2533.11|2541.94|2534.24|2538.87|2531.17|32
1647287560000|2022-03-14 19:52:40|2540.86|2533.16|2541.11|2533.41|2541.73|2534.03|2540.59|2532.89|36
1647287570000|2022-03-14 19:52:50|2541.14|2533.44|2539.26|2531.56|2541.14|2533.44|2539.24|2531.54|31
1647287580000|2022-03-14 19:53:00|2539.25|2531.55|2539.44|2531.74|2539.78|2532.08|2538.52|2530.82|25
1647287590000|2022-03-14 19:53:10|2539.41|2531.71|2538.92|2531.22|2539.46|2531.76|2538.92|2531.22|26
1647287600000|2022-03-14 19:53:20|2539.06|2531.36|2539.07|2531.37|2539.74|2532.04|2538.87|2531.17|31
1647287610000|2022-03-14 19:53:30|2539.24|2531.54|2538.27|2530.57|2539.48|2531.78|2538.08|2530.38|25
1647287620000|2022-03-14 19:53:40|2538.37|2530.67|2538.31|2530.61|2538.55|2530.85|2537.98|2530.28|26
1647287630000|2022-03-14 19:53:50|2538.36|2530.66|2538.23|2530.53|2538.36|2530.66|2537.71|2530.01|37
1647287640000|2022-03-14 19:54:00|2538.04|2530.34|2538.34|2530.64|2538.45|2530.75|2538.04|2530.34|33
1647287650000|2022-03-14 19:54:10|2538.4|2530.7|2537.95|2530.25|2538.86|2531.16|2537.23|2529.53|35
1647287660000|2022-03-14 19:54:20|2538.13|2530.43|2537.07|2529.37|2538.86|2531.16|2537.07|2529.37|33
1647287670000|2022-03-14 19:54:30|2537.46|2529.76|2536.99|2529.29|2538.86|2531.16|2536.87|2529.17|33
1647287680000|2022-03-14 19:54:40|2537.03|2529.33|2537.37|2529.67|2537.37|2529.67|2536.52|2528.82|34
1647287690000|2022-03-14 19:54:50|2537.38|2529.68|2538.1|2530.4|2538.28|2530.58|2537.35|2529.65|35
1647287700000|2022-03-14 19:55:00|2538.12|2530.42|2539.92|2532.22|2541.14|2533.44|2538.12|2530.42|40
1647287710000|2022-03-14 19:55:10|2539.74|2532.04|2538.31|2530.61|2539.74|2532.04|2538.16|2530.46|34
1647287720000|2022-03-14 19:55:20|2538.16|2530.46|2537.31|2529.61|2538.17|2530.47|2537.08|2529.38|35
1647287730000|2022-03-14 19:55:30|2537.32|2529.62|2537.86|2530.16|2538.22|2530.52|2537.03|2529.33|33
1647287740000|2022-03-14 19:55:40|2537.73|2530.03|2537.5|2529.8|2538.18|2530.48|2537.5|2529.8|33
1647287750000|2022-03-14 19:55:50|2537.54|2529.84|2538.01|2530.31|2538.1|2530.4|2537.48|2529.78|27
1647287760000|2022-03-14 19:56:00|2538.14|2530.44|2539.8|2532.1|2540.46|2532.76|2538.11|2530.41|37
1647287770000|2022-03-14 19:56:10|2539.83|2532.13|2538.2|2530.5|2539.95|2532.25|2538.2|2530.5|34
1647287780000|2022-03-14 19:56:20|2538.56|2530.86|2538.45|2530.75|2538.78|2531.08|2538.25|2530.55|32
1647287790000|2022-03-14 19:56:30|2538.44|2530.74|2538.1|2530.4|2539.18|2531.48|2538.1|2530.4|32
1647287800000|2022-03-14 19:56:40|2538.09|2530.39|2538.08|2530.38|2538.1|2530.4|2537.73|2530.03|19
1647287810000|2022-03-14 19:56:50|2538.19|2530.49|2538.43|2530.73|2538.92|2531.22|2538.19|2530.49|28
1647287820000|2022-03-14 19:57:00|2538.44|2530.74|2537.96|2530.26|2538.55|2530.85|2537.9|2530.2|25
1647287830000|2022-03-14 19:57:10|2538.02|2530.32|2537.55|2529.85|2538.17|2530.47|2537.55|2529.85|35
1647287840000|2022-03-14 19:57:20|2537.44|2529.74|2537.97|2530.27|2537.97|2530.27|2537.44|2529.74|15
1647287850000|2022-03-14 19:57:30|2537.99|2530.29|2538.28|2530.58|2538.74|2531.04|2537.99|2530.29|30
1647287860000|2022-03-14 19:57:40|2538.26|2530.56|2538.79|2531.09|2539|2531.3|2538.26|2530.56|33
1647287870000|2022-03-14 19:57:50|2538.8|2531.1|2539.13|2531.43|2539.21|2531.51|2538.75|2531.05|33
1647287880000|2022-03-14 19:58:00|2539.09|2531.39|2539.09|2531.39|2539.42|2531.72|2538.61|2530.91|35
1647287890000|2022-03-14 19:58:10|2538.9|2531.2|2538.3|2530.6|2539.58|2531.88|2538.3|2530.6|36
1647287900000|2022-03-14 19:58:20|2538.58|2530.88|2537.72|2530.02|2538.58|2530.88|2537.72|2530.02|32
1647287910000|2022-03-14 19:58:30|2537.81|2530.11|2538.12|2530.42|2538.43|2530.73|2537.71|2530.01|27
1647287920000|2022-03-14 19:58:40|2538.19|2530.49|2538.54|2530.84|2538.54|2530.84|2538.19|2530.49|26
1647287930000|2022-03-14 19:58:50|2538.57|2530.87|2539.39|2531.69|2539.41|2531.71|2538.46|2530.76|23
1647287940000|2022-03-14 19:59:00|2539.31|2531.61|2538.87|2531.17|2539.31|2531.61|2538.6|2530.9|18
1647287950000|2022-03-14 19:59:10|2538.89|2531.19|2538.88|2531.18|2538.91|2531.21|2538.5|2530.8|27
1647287960000|2022-03-14 19:59:20|2538.82|2531.12|2539.26|2531.56|2539.33|2531.63|2538.48|2530.78|33
1647287970000|2022-03-14 19:59:30|2539.03|2531.33|2538.83|2531.13|2539.25|2531.55|2538.83|2531.13|33
1647287980000|2022-03-14 19:59:40|2539.02|2531.32|2538.82|2531.12|2539.61|2531.91|2538.82|2531.12|28
1647287990000|2022-03-14 19:59:50|2538.78|2531.08|2539.37|2531.67|2539.52|2531.82|2538.24|2530.54|37
1647288000000|2022-03-14 20:00:00|2539.03|2531.33|2539.12|2531.42|2539.71|2532.01|2538.77|2531.07|38
1647288010000|2022-03-14 20:00:10|2539.13|2531.43|2540.34|2532.64|2540.74|2533.04|2539.05|2531.35|39
1647288020000|2022-03-14 20:00:20|2540.37|2532.67|2540.53|2532.83|2541.04|2533.34|2540|2532.3|34
1647288030000|2022-03-14 20:00:30|2540.49|2532.79|2540.77|2533.07|2541.55|2533.85|2540.12|2532.42|34
1647288040000|2022-03-14 20:00:40|2540.73|2533.03|2542|2534.3|2542.1|2534.4|2540.73|2533.03|30
1647288050000|2022-03-14 20:00:50|2541.9|2534.2|2541.28|2533.58|2541.92|2534.22|2541.25|2533.55|32
1647288060000|2022-03-14 20:01:00|2541.13|2533.43|2540.73|2533.03|2541.2|2533.5|2540.4|2532.7|37
1647288070000|2022-03-14 20:01:10|2540.77|2533.07|2541.14|2533.44|2541.19|2533.49|2540.77|2533.07|15
1647288080000|2022-03-14 20:01:20|2541.15|2533.45|2541.34|2533.64|2542.21|2534.51|2541.11|2533.41|37
1647288090000|2022-03-14 20:01:30|2541.04|2533.34|2540.98|2533.28|2541.43|2533.73|2540.55|2532.85|36
1647288100000|2022-03-14 20:01:40|2541.02|2533.32|2541.42|2533.72|2542.79|2535.09|2541.02|2533.32|39
1647288110000|2022-03-14 20:01:50|2541.23|2533.53|2541.8|2534.1|2541.8|2534.1|2541.14|2533.44|31
1647288120000|2022-03-14 20:02:00|2541.86|2534.16|2541.27|2533.57|2542.04|2534.34|2541.01|2533.31|33
1647288130000|2022-03-14 20:02:10|2541.18|2533.48|2541|2533.3|2541.33|2533.63|2540.89|2533.19|34
1647288140000|2022-03-14 20:02:20|2541.24|2533.54|2542.43|2534.73|2542.63|2534.93|2541.21|2533.51|32
1647288150000|2022-03-14 20:02:30|2542.23|2534.53|2541.95|2534.25|2542.51|2534.81|2541.74|2534.04|30
1647288160000|2022-03-14 20:02:40|2541.84|2534.14|2542.21|2534.51|2542.53|2534.83|2541.84|2534.14|28
1647288170000|2022-03-14 20:02:50|2542.34|2534.64|2542.4|2534.7|2542.4|2534.7|2542.02|2534.32|26
1647288180000|2022-03-14 20:03:00|2542.46|2534.76|2542.06|2534.36|2542.48|2534.78|2540.32|2532.62|37
1647288190000|2022-03-14 20:03:10|2542.09|2534.39|2541.4|2533.7|2542.11|2534.41|2541.4|2533.7|34
1647288200000|2022-03-14 20:03:20|2541.56|2533.86|2540.69|2532.99|2541.82|2534.12|2539.7|2532|36
1647288210000|2022-03-14 20:03:30|2540.51|2532.81|2540.53|2532.83|2540.95|2533.25|2540.45|2532.75|29
1647288220000|2022-03-14 20:03:40|2540.44|2532.74|2540.92|2533.22|2540.92|2533.22|2540.44|2532.74|14
1647288230000|2022-03-14 20:03:50|2540.85|2533.15|2541.89|2534.19|2541.89|2534.19|2540.69|2532.99|18
1647288240000|2022-03-14 20:04:00|2541.84|2534.14|2541.49|2533.79|2542.03|2534.33|2541.39|2533.69|35
1647288250000|2022-03-14 20:04:10|2541.48|2533.78|2541.49|2533.79|2541.78|2534.08|2541.39|2533.69|22
1647288260000|2022-03-14 20:04:20|2541.36|2533.66|2541.5|2533.8|2541.67|2533.97|2541.31|2533.61|20
1647288270000|2022-03-14 20:04:30|2541.43|2533.73|2541.86|2534.16|2541.86|2534.16|2541.07|2533.37|15
1647288280000|2022-03-14 20:04:40|2541.98|2534.28|2542.21|2534.51|2542.23|2534.53|2541.98|2534.28|17
1647288290000|2022-03-14 20:04:50|2542.2|2534.5|2547|2539.3|2547.3|2539.6|2542.2|2534.5|36
1647288300000|2022-03-14 20:05:00|2546.96|2539.26|2545.8|2538.1|2547.07|2539.37|2545.8|2538.1|34
1647288310000|2022-03-14 20:05:10|2545.79|2538.09|2546.5|2538.8|2546.94|2539.24|2545.79|2538.09|32
1647288320000|2022-03-14 20:05:20|2546.49|2538.79|2545.71|2538.01|2546.89|2539.19|2545.61|2537.91|25
1647288330000|2022-03-14 20:05:30|2545.61|2537.91|2546.32|2538.62|2546.32|2538.62|2544.96|2537.26|34
1647288340000|2022-03-14 20:05:40|2546.28|2538.58|2547.02|2539.32|2547.46|2539.76|2546.28|2538.58|32
1647288350000|2022-03-14 20:05:50|2547.22|2539.52|2546.31|2538.61|2547.22|2539.52|2545.95|2538.25|27
1647288360000|2022-03-14 20:06:00|2546.34|2538.64|2545.92|2538.22|2546.65|2538.95|2545.5|2537.8|28
1647288370000|2022-03-14 20:06:10|2545.93|2538.23|2545.54|2537.84|2545.94|2538.24|2545.15|2537.45|29
1647288380000|2022-03-14 20:06:20|2545.86|2538.16|2545.5|2537.8|2545.94|2538.24|2545.13|2537.43|17
1647288390000|2022-03-14 20:06:30|2545.52|2537.82|2545.5|2537.8|2545.52|2537.82|2545.42|2537.72|3
1647288400000|2022-03-14 20:06:40|2545.52|2537.82|2545.37|2537.67|2546.06|2538.36|2545.37|2537.67|28
1647288410000|2022-03-14 20:06:50|2545.34|2537.64|2545.59|2537.89|2545.7|2538|2545.34|2537.64|27
1647288420000|2022-03-14 20:07:00|2545.68|2537.98|2545.51|2537.81|2545.68|2537.98|2545.46|2537.76|8
1647288430000|2022-03-14 20:07:10|2545.63|2537.93|2545.51|2537.81|2545.63|2537.93|2545.4|2537.7|12
1647288440000|2022-03-14 20:07:20|2545.77|2538.07|2545.51|2537.81|2545.77|2538.07|2545.51|2537.81|5
1647288450000|2022-03-14 20:07:30|2545.62|2537.92|2545.77|2538.07|2545.86|2538.16|2545.51|2537.81|15
1647288460000|2022-03-14 20:07:40|2545.69|2537.99|2546.94|2539.24|2547.06|2539.36|2545.69|2537.99|32
1647288470000|2022-03-14 20:07:50|2547.08|2539.38|2547.5|2539.8|2547.62|2539.92|2546.62|2538.92|34
1647288480000|2022-03-14 20:08:00|2547.43|2539.73|2546.91|2539.21|2547.69|2539.99|2546.51|2538.81|31
1647288490000|2022-03-14 20:08:10|2546.9|2539.2|2546.19|2538.49|2546.9|2539.2|2546.19|2538.49|20
1647288500000|2022-03-14 20:08:20|2546.16|2538.46|2546.29|2538.59|2546.34|2538.64|2545.78|2538.08|18
1647288510000|2022-03-14 20:08:30|2546.35|2538.65|2548.64|2540.94|2548.64|2540.94|2546.35|2538.65|35
1647288520000|2022-03-14 20:08:40|2548.81|2541.11|2548.56|2540.86|2549.15|2541.45|2548.53|2540.83|38
1647288530000|2022-03-14 20:08:50|2548.6|2540.9|2549.21|2541.51|2549.72|2542.02|2548.13|2540.43|36
1647288540000|2022-03-14 20:09:00|2549.23|2541.53|2546.1|2538.4|2549.28|2541.58|2545|2537.3|38
1647288550000|2022-03-14 20:09:10|2545.86|2538.16|2545.55|2537.85|2546.12|2538.42|2545.24|2537.54|37
1647288560000|2022-03-14 20:09:20|2545.68|2537.98|2546.91|2539.21|2546.91|2539.21|2545.43|2537.73|27
1647288570000|2022-03-14 20:09:30|2546.99|2539.29|2547.29|2539.59|2547.37|2539.67|2546.54|2538.84|36
1647288580000|2022-03-14 20:09:40|2547.31|2539.61|2547.04|2539.34|2547.46|2539.76|2546.98|2539.28|34
1647288590000|2022-03-14 20:09:50|2546.96|2539.26|2547.98|2540.28|2548.46|2540.76|2546.96|2539.26|25
1647288600000|2022-03-14 20:10:00|2547.94|2540.24|2547.02|2539.32|2548.21|2540.51|2546.96|2539.26|29
1647288610000|2022-03-14 20:10:10|2547.01|2539.31|2547.02|2539.32|2547.51|2539.81|2546.96|2539.26|29
1647288620000|2022-03-14 20:10:20|2547.01|2539.31|2547.43|2539.73|2547.54|2539.84|2547|2539.3|24
1647288630000|2022-03-14 20:10:30|2547.48|2539.78|2547.44|2539.74|2547.76|2540.06|2547.42|2539.72|22
1647288640000|2022-03-14 20:10:40|2547.45|2539.75|2548.33|2540.63|2548.39|2540.69|2547.45|2539.75|20
1647288650000|2022-03-14 20:10:50|2548.32|2540.62|2547.96|2540.26|2548.47|2540.77|2547.49|2539.79|35
1647288660000|2022-03-14 20:11:00|2548.22|2540.52|2547.44|2539.74|2548.22|2540.52|2547.25|2539.55|31
1647288670000|2022-03-14 20:11:10|2547.17|2539.47|2547.02|2539.32|2547.22|2539.52|2546.31|2538.61|38
1647288680000|2022-03-14 20:11:20|2547.06|2539.36|2547.26|2539.56|2547.67|2539.97|2546.87|2539.17|34
1647288690000|2022-03-14 20:11:30|2546.84|2539.14|2546.68|2538.98|2547.25|2539.55|2546.68|2538.98|28
1647288700000|2022-03-14 20:11:40|2546.87|2539.17|2547.46|2539.76|2547.63|2539.93|2546.67|2538.97|35
1647288710000|2022-03-14 20:11:50|2547.44|2539.74|2547.1|2539.4|2547.5|2539.8|2547.09|2539.39|26
1647288720000|2022-03-14 20:12:00|2547.09|2539.39|2546.84|2539.14|2547.58|2539.88|2546.82|2539.12|21
1647288730000|2022-03-14 20:12:10|2546.91|2539.21|2547.02|2539.32|2547.23|2539.53|2546.8|2539.1|30
1647288740000|2022-03-14 20:12:20|2547.03|2539.33|2546.54|2538.84|2547.21|2539.51|2546.54|2538.84|27
1647288750000|2022-03-14 20:12:30|2546.46|2538.76|2546.17|2538.47|2546.84|2539.14|2546.12|2538.42|20
1647288760000|2022-03-14 20:12:40|2546.26|2538.56|2547.68|2539.98|2547.68|2539.98|2546.19|2538.49|34
1647288770000|2022-03-14 20:12:50|2547.7|2540|2547.76|2540.06|2547.89|2540.19|2547.65|2539.95|29
1647288780000|2022-03-14 20:13:00|2547.87|2540.17|2547.64|2539.94|2547.87|2540.17|2547.55|2539.85|13
1647288790000|2022-03-14 20:13:10|2547.63|2539.93|2546.45|2538.75|2547.63|2539.93|2546.45|2538.75|26
1647288800000|2022-03-14 20:13:20|2546.44|2538.74|2546.84|2539.14|2546.87|2539.17|2546.44|2538.74|6
1647288810000|2022-03-14 20:13:30|2546.83|2539.13|2546.65|2538.95|2546.83|2539.13|2546.65|2538.95|10
1647288820000|2022-03-14 20:13:40|2546.68|2538.98|2547.14|2539.44|2547.68|2539.98|2546.66|2538.96|28
1647288830000|2022-03-14 20:13:50|2547.02|2539.32|2547.72|2540.02|2547.89|2540.19|2547.02|2539.32|31
1647288840000|2022-03-14 20:14:00|2547.65|2539.95|2547.1|2539.4|2547.86|2540.16|2547.07|2539.37|18
1647288850000|2022-03-14 20:14:10|2547.08|2539.38|2547.26|2539.56|2547.53|2539.83|2546.8|2539.1|32
1647288860000|2022-03-14 20:14:20|2547.33|2539.63|2547.24|2539.54|2547.63|2539.93|2546.95|2539.25|34
1647288870000|2022-03-14 20:14:30|2547.2|2539.5|2547.22|2539.52|2548.02|2540.32|2547.03|2539.33|34
1647288880000|2022-03-14 20:14:40|2547.21|2539.51|2547.41|2539.71|2547.96|2540.26|2546.98|2539.28|24
1647288890000|2022-03-14 20:14:50|2547.48|2539.78|2546.87|2539.17|2547.48|2539.78|2546.84|2539.14|24
1647288900000|2022-03-14 20:15:00|2546.93|2539.23|2545.46|2537.76|2547.27|2539.57|2545.23|2537.53|35
1647288910000|2022-03-14 20:15:10|2545.67|2537.97|2544.76|2537.06|2545.87|2538.17|2543.38|2535.68|37
1647288920000|2022-03-14 20:15:20|2544.77|2537.07|2545.41|2537.71|2545.43|2537.73|2544.72|2537.02|29
1647288930000|2022-03-14 20:15:30|2545.3|2537.6|2545.37|2537.67|2545.37|2537.67|2545.29|2537.59|12
1647288940000|2022-03-14 20:15:40|2545.36|2537.66|2545.4|2537.7|2545.4|2537.7|2545.36|2537.66|8
1647288950000|2022-03-14 20:15:50|2545.41|2537.71|2545.57|2537.87|2545.61|2537.91|2545.39|2537.69|18
1647288960000|2022-03-14 20:16:00|2545.55|2537.85|2545.5|2537.8|2545.72|2538.02|2545.45|2537.75|24
1647288970000|2022-03-14 20:16:10|2545.4|2537.7|2545.76|2538.06|2545.79|2538.09|2545.3|2537.6|15
1647288980000|2022-03-14 20:16:20|2545.57|2537.87|2545.44|2537.74|2545.57|2537.87|2544.62|2536.92|23
1647288990000|2022-03-14 20:16:30|2545.5|2537.8|2545.21|2537.51|2545.5|2537.8|2545.03|2537.33|12
1647289000000|2022-03-14 20:16:40|2545.02|2537.32|2545.35|2537.65|2545.47|2537.77|2545.02|2537.32|12
1647289010000|2022-03-14 20:16:50|2545.37|2537.67|2543.79|2536.09|2545.4|2537.7|2543.34|2535.64|23
1647289020000|2022-03-14 20:17:00|2543.71|2536.01|2543.23|2535.53|2543.71|2536.01|2543|2535.3|30
1647289030000|2022-03-14 20:17:10|2543.18|2535.48|2543.22|2535.52|2543.22|2535.52|2542.95|2535.25|22
1647289040000|2022-03-14 20:17:20|2542.72|2535.02|2543.39|2535.69|2543.39|2535.69|2542.72|2535.02|16
1647289050000|2022-03-14 20:17:30|2543.34|2535.64|2543.38|2535.68|2543.51|2535.81|2543.08|2535.38|24
1647289060000|2022-03-14 20:17:40|2543.37|2535.67|2543.65|2535.95|2543.73|2536.03|2543.37|2535.67|22
1647289070000|2022-03-14 20:17:50|2543.7|2536|2543.77|2536.07|2543.9|2536.2|2543.67|2535.97|14
1647289080000|2022-03-14 20:18:00|2543.79|2536.09|2543.62|2535.92|2543.84|2536.14|2543.28|2535.58|34
1647289090000|2022-03-14 20:18:10|2543.56|2535.86|2543.31|2535.61|2543.56|2535.86|2543.02|2535.32|35
1647289100000|2022-03-14 20:18:20|2542.75|2535.05|2543.18|2535.48|2543.51|2535.81|2542.39|2534.69|36
1647289110000|2022-03-14 20:18:30|2542.73|2535.03|2543.13|2535.43|2543.14|2535.44|2542.26|2534.56|36
1647289120000|2022-03-14 20:18:40|2542.82|2535.12|2543.14|2535.44|2543.23|2535.53|2542.79|2535.09|28
1647289130000|2022-03-14 20:18:50|2543.13|2535.43|2543.37|2535.67|2543.37|2535.67|2542.99|2535.29|19
1647289140000|2022-03-14 20:19:00|2543.38|2535.68|2543.36|2535.66|2543.59|2535.89|2542.91|2535.21|36
1647289150000|2022-03-14 20:19:10|2543.15|2535.45|2542.14|2534.44|2543.49|2535.79|2541.62|2533.92|33
1647289160000|2022-03-14 20:19:20|2542.27|2534.57|2542.49|2534.79|2542.52|2534.82|2541.6|2533.9|31
1647289170000|2022-03-14 20:19:30|2541.99|2534.29|2542.81|2535.11|2542.83|2535.13|2541.98|2534.28|33
1647289180000|2022-03-14 20:19:40|2542.8|2535.1|2542.42|2534.72|2542.95|2535.25|2542.39|2534.69|35
1647289190000|2022-03-14 20:19:50|2542.5|2534.8|2542.77|2535.07|2542.77|2535.07|2542.31|2534.61|16
1647289200000|2022-03-14 20:20:00|2542.45|2534.75|2542.03|2534.33|2542.49|2534.79|2541.85|2534.15|23
1647289210000|2022-03-14 20:20:10|2542.1|2534.4|2542.07|2534.37|2542.32|2534.62|2542.07|2534.37|26
1647289220000|2022-03-14 20:20:20|2542.05|2534.35|2541.66|2533.96|2542.05|2534.35|2541.66|2533.96|10
1647289230000|2022-03-14 20:20:30|2541.68|2533.98|2541.78|2534.08|2541.9|2534.2|2541.68|2533.98|9
1647289240000|2022-03-14 20:20:40|2541.85|2534.15|2541.91|2534.21|2541.91|2534.21|2541.73|2534.03|9
1647289250000|2022-03-14 20:20:50|2542.07|2534.37|2542.09|2534.39|2542.94|2535.24|2542.07|2534.37|26
1647289260000|2022-03-14 20:21:00|2541.81|2534.11|2542.15|2534.45|2542.19|2534.49|2541.58|2533.88|31
1647289270000|2022-03-14 20:21:10|2541.59|2533.89|2541.95|2534.25|2542.26|2534.56|2541.52|2533.82|29
1647289280000|2022-03-14 20:21:20|2541.51|2533.81|2541.32|2533.62|2542.26|2534.56|2541.29|2533.59|26
1647289290000|2022-03-14 20:21:30|2541.2|2533.5|2541.39|2533.69|2541.95|2534.25|2541.2|2533.5|24
1647289300000|2022-03-14 20:21:40|2541.41|2533.71|2541.58|2533.88|2541.65|2533.95|2541.34|2533.64|14
1647289310000|2022-03-14 20:21:50|2541.41|2533.71|2541.38|2533.68|2541.62|2533.92|2541.3|2533.6|20
1647289320000|2022-03-14 20:22:00|2541.42|2533.72|2542.15|2534.45|2542.74|2535.04|2541.42|2533.72|31
1647289330000|2022-03-14 20:22:10|2542.18|2534.48|2541.51|2533.81|2542.26|2534.56|2541.51|2533.81|37
1647289340000|2022-03-14 20:22:20|2542.2|2534.5|2541.08|2533.38|2542.2|2534.5|2541.08|2533.38|29
1647289350000|2022-03-14 20:22:30|2541.06|2533.36|2541.19|2533.49|2541.73|2534.03|2541.01|2533.31|13
1647289370000|2022-03-14 20:22:50|2541.55|2533.85|2541.24|2533.54|2541.66|2533.96|2541.19|2533.49|13
1647289380000|2022-03-14 20:23:00|2541.21|2533.51|2540.74|2533.04|2541.73|2534.03|2540.23|2532.53|20
1647289390000|2022-03-14 20:23:10|2540.14|2532.44|2538.93|2531.23|2540.75|2533.05|2538.93|2531.23|33
1647289400000|2022-03-14 20:23:20|2538.85|2531.15|2539.01|2531.31|2539.52|2531.82|2538.83|2531.13|32
1647289410000|2022-03-14 20:23:30|2539.26|2531.56|2538.9|2531.2|2539.26|2531.56|2538.9|2531.2|3
1647289420000|2022-03-14 20:23:40|2538.91|2531.21|2539.61|2531.91|2539.65|2531.95|2538.91|2531.21|28
1647289430000|2022-03-14 20:23:50|2539.62|2531.92|2539.68|2531.98|2539.95|2532.25|2539.37|2531.67|34
1647289440000|2022-03-14 20:24:00|2539.83|2532.13|2539.85|2532.15|2539.94|2532.24|2539.37|2531.67|27
1647289450000|2022-03-14 20:24:10|2539.78|2532.08|2539.88|2532.18|2539.9|2532.2|2539.78|2532.08|16
1647289460000|2022-03-14 20:24:20|2539.89|2532.19|2540.32|2532.62|2540.32|2532.62|2539.54|2531.84|27
1647289470000|2022-03-14 20:24:30|2540.14|2532.44|2539.82|2532.12|2540.32|2532.62|2539.79|2532.09|20
1647289480000|2022-03-14 20:24:40|2539.81|2532.11|2539.79|2532.09|2539.95|2532.25|2539.74|2532.04|16
1647289490000|2022-03-14 20:24:50|2539.77|2532.07|2540.51|2532.81|2540.53|2532.83|2539.71|2532.01|26
1647289500000|2022-03-14 20:25:00|2540.58|2532.88|2540.38|2532.68|2540.59|2532.89|2540.38|2532.68|23
1647289510000|2022-03-14 20:25:10|2540.09|2532.39|2540.01|2532.31|2540.18|2532.48|2539.97|2532.27|13
1647289520000|2022-03-14 20:25:20|2539.97|2532.27|2539.94|2532.24|2540.01|2532.31|2539.93|2532.23|8
1647289530000|2022-03-14 20:25:30|2539.95|2532.25|2539.95|2532.25|2540.03|2532.33|2539.86|2532.16|6
1647289540000|2022-03-14 20:25:40|2540.22|2532.52|2539.71|2532.01|2540.22|2532.52|2539.71|2532.01|18
1647289550000|2022-03-14 20:25:50|2539.9|2532.2|2540.06|2532.36|2540.07|2532.37|2539.6|2531.9|22
1647289560000|2022-03-14 20:26:00|2540.12|2532.42|2539.64|2531.94|2540.12|2532.42|2539.64|2531.94|21
1647289570000|2022-03-14 20:26:10|2539.63|2531.93|2539.02|2531.32|2539.63|2531.93|2539|2531.3|16
1647289590000|2022-03-14 20:26:30|2539.03|2531.33|2539.74|2532.04|2539.75|2532.05|2539.02|2531.32|17
1647289600000|2022-03-14 20:26:40|2539.77|2532.07|2539.18|2531.48|2539.8|2532.1|2539.16|2531.46|25
1647289610000|2022-03-14 20:26:50|2539.17|2531.47|2539.64|2531.94|2539.81|2532.11|2539.17|2531.47|25
1647289620000|2022-03-14 20:27:00|2539.3|2531.6|2539.22|2531.52|2539.8|2532.1|2539.22|2531.52|17
1647289630000|2022-03-14 20:27:10|2539.23|2531.53|2539.2|2531.5|2539.31|2531.61|2539.2|2531.5|18
1647289640000|2022-03-14 20:27:20|2539.18|2531.48|2539.24|2531.54|2539.24|2531.54|2539.17|2531.47|7
1647289650000|2022-03-14 20:27:30|2539.17|2531.47|2539.17|2531.47|2539.36|2531.66|2539.17|2531.47|19
1647289660000|2022-03-14 20:27:40|2539.18|2531.48|2539.74|2532.04|2539.8|2532.1|2538.98|2531.28|25
1647289670000|2022-03-14 20:27:50|2539.82|2532.12|2540.53|2532.83|2540.76|2533.06|2539.82|2532.12|33
1647289680000|2022-03-14 20:28:00|2540.38|2532.68|2540.46|2532.76|2540.66|2532.96|2539.93|2532.23|31
1647289690000|2022-03-14 20:28:10|2540.38|2532.68|2540.17|2532.47|2540.58|2532.88|2539.79|2532.09|31
1647289700000|2022-03-14 20:28:20|2540.05|2532.35|2540.24|2532.54|2540.29|2532.59|2539.69|2531.99|14
1647289710000|2022-03-14 20:28:30|2540.09|2532.39|2539|2531.3|2540.09|2532.39|2538.98|2531.28|15
1647289720000|2022-03-14 20:28:40|2539.01|2531.31|2539.51|2531.81|2539.73|2532.03|2538.96|2531.26|26
1647289730000|2022-03-14 20:28:50|2539.57|2531.87|2539.75|2532.05|2539.79|2532.09|2539.54|2531.84|27
1647289740000|2022-03-14 20:29:00|2539.69|2531.99|2539.21|2531.51|2539.75|2532.05|2539.15|2531.45|25
1647289750000|2022-03-14 20:29:10|2539.18|2531.48|2539.59|2531.89|2539.59|2531.89|2539.13|2531.43|20
1647289760000|2022-03-14 20:29:20|2539.96|2532.26|2540|2532.3|2540.14|2532.44|2539.64|2531.94|29
1647289770000|2022-03-14 20:29:30|2540.11|2532.41|2539.67|2531.97|2540.36|2532.66|2539.67|2531.97|28
1647289780000|2022-03-14 20:29:40|2540.16|2532.46|2539.71|2532.01|2540.3|2532.6|2539.67|2531.97|34
1647289790000|2022-03-14 20:29:50|2540.18|2532.48|2539.65|2531.95|2540.41|2532.71|2539.65|2531.95|26
1647289800000|2022-03-14 20:30:00|2539.72|2532.02|2540.36|2532.66|2540.66|2532.96|2539.68|2531.98|25
1647289810000|2022-03-14 20:30:10|2540.37|2532.67|2539.82|2532.12|2540.37|2532.67|2539.73|2532.03|16
1647289820000|2022-03-14 20:30:20|2539.75|2532.05|2539.81|2532.11|2539.81|2532.11|2539.72|2532.02|16
1647289830000|2022-03-14 20:30:30|2539.75|2532.05|2539.59|2531.89|2539.81|2532.11|2539.59|2531.89|7
1647289840000|2022-03-14 20:30:40|2539.65|2531.95|2540.12|2532.42|2540.14|2532.44|2539.65|2531.95|30
1647289850000|2022-03-14 20:30:50|2540.23|2532.53|2540.23|2532.53|2540.5|2532.8|2540.02|2532.32|22
1647289860000|2022-03-14 20:31:00|2540.39|2532.69|2540.36|2532.66|2540.39|2532.69|2539.91|2532.21|20
1647289870000|2022-03-14 20:31:10|2540.01|2532.31|2540.36|2532.66|2540.36|2532.66|2539.76|2532.06|22
1647289880000|2022-03-14 20:31:20|2540.03|2532.33|2540.05|2532.35|2540.36|2532.66|2539.83|2532.13|15
1647289890000|2022-03-14 20:31:30|2539.9|2532.2|2539.94|2532.24|2540.08|2532.38|2539.9|2532.2|9
1647289900000|2022-03-14 20:31:40|2539.92|2532.22|2540.22|2532.52|2540.24|2532.54|2539.78|2532.08|25
1647289910000|2022-03-14 20:31:50|2540.42|2532.72|2540.59|2532.89|2540.7|2533|2540.42|2532.72|21
1647289920000|2022-03-14 20:32:00|2540.39|2532.69|2540.05|2532.35|2540.5|2532.8|2540.05|2532.35|25
1647289930000|2022-03-14 20:32:10|2540.04|2532.34|2539.87|2532.17|2540.08|2532.38|2539.84|2532.14|18
1647289940000|2022-03-14 20:32:20|2539.9|2532.2|2539.9|2532.2|2539.9|2532.2|2539.86|2532.16|4
1647289950000|2022-03-14 20:32:30|2539.88|2532.18|2540.07|2532.37|2540.2|2532.5|2539.88|2532.18|19
1647289960000|2022-03-14 20:32:40|2540.08|2532.38|2539.98|2532.28|2540.08|2532.38|2539.81|2532.11|12
1647289970000|2022-03-14 20:32:50|2539.97|2532.27|2540.14|2532.44|2540.63|2532.93|2539.97|2532.27|27
1647289980000|2022-03-14 20:33:00|2540.63|2532.93|2540.69|2532.99|2540.84|2533.14|2540.06|2532.36|16
1647289990000|2022-03-14 20:33:10|2540.45|2532.75|2540.45|2532.75|2540.69|2532.99|2539.97|2532.27|16
1647290000000|2022-03-14 20:33:20|2540.06|2532.36|2540.72|2533.02|2540.93|2533.23|2540.06|2532.36|18
1647290010000|2022-03-14 20:33:30|2541.08|2533.38|2540.76|2533.06|2541.39|2533.69|2540.46|2532.76|28
1647290020000|2022-03-14 20:33:40|2541.19|2533.49|2541.33|2533.63|2541.34|2533.64|2540.59|2532.89|31
1647290030000|2022-03-14 20:33:50|2541.36|2533.66|2541.84|2534.14|2541.86|2534.16|2541.36|2533.66|23
1647290040000|2022-03-14 20:34:00|2541.85|2534.15|2541.68|2533.98|2541.86|2534.16|2541.31|2533.61|21
1647290050000|2022-03-14 20:34:10|2541.69|2533.99|2541.28|2533.58|2541.86|2534.16|2541.28|2533.58|28
1647290060000|2022-03-14 20:34:20|2541.02|2533.32|2539.91|2532.21|2541.08|2533.38|2539.88|2532.18|31
1647290070000|2022-03-14 20:34:30|2539.97|2532.27|2540.15|2532.45|2540.26|2532.56|2539.88|2532.18|19
1647290080000|2022-03-14 20:34:40|2540.2|2532.5|2541.11|2533.41|2541.11|2533.41|2540.1|2532.4|17
1647290090000|2022-03-14 20:34:50|2541.15|2533.45|2541.18|2533.48|2541.32|2533.62|2540.79|2533.09|19
1647290100000|2022-03-14 20:35:00|2541.16|2533.46|2540.92|2533.22|2541.24|2533.54|2540.84|2533.14|28
1647290110000|2022-03-14 20:35:10|2540.79|2533.09|2540.91|2533.21|2541.09|2533.39|2540.52|2532.82|33
1647290120000|2022-03-14 20:35:20|2541.05|2533.35|2541.09|2533.39|2541.13|2533.43|2540.82|2533.12|28
1647290130000|2022-03-14 20:35:30|2541.08|2533.38|2541.53|2533.83|2541.63|2533.93|2540.99|2533.29|33
1647290140000|2022-03-14 20:35:40|2541.54|2533.84|2541.79|2534.09|2541.79|2534.09|2541.43|2533.73|30
1647290150000|2022-03-14 20:35:50|2541.98|2534.28|2542.24|2534.54|2542.47|2534.77|2541.7|2534|23
1647290160000|2022-03-14 20:36:00|2542.25|2534.55|2542.41|2534.71|2542.48|2534.78|2542.25|2534.55|30
1647290170000|2022-03-14 20:36:10|2542.44|2534.74|2542.38|2534.68|2542.46|2534.76|2542.29|2534.59|27
1647290180000|2022-03-14 20:36:20|2542.36|2534.66|2542.42|2534.72|2542.65|2534.95|2542.33|2534.63|21
1647290190000|2022-03-14 20:36:30|2542.52|2534.82|2543.39|2535.69|2543.39|2535.69|2542.33|2534.63|23
1647290200000|2022-03-14 20:36:40|2543.45|2535.75|2544.03|2536.33|2544.91|2537.21|2543.45|2535.75|25
1647290210000|2022-03-14 20:36:50|2544.08|2536.38|2543.91|2536.21|2544.16|2536.46|2543.33|2535.63|31
1647290220000|2022-03-14 20:37:00|2543.94|2536.24|2543.71|2536.01|2544|2536.3|2543.66|2535.96|17
1647290230000|2022-03-14 20:37:10|2543.78|2536.08|2544.18|2536.48|2544.2|2536.5|2543.78|2536.08|9
1647290240000|2022-03-14 20:37:20|2544.21|2536.51|2544.27|2536.57|2544.96|2537.26|2544.19|2536.49|31
1647290250000|2022-03-14 20:37:30|2544.35|2536.65|2545.23|2537.53|2545.23|2537.53|2544.31|2536.61|26
1647290260000|2022-03-14 20:37:40|2545.15|2537.45|2545.79|2538.09|2545.79|2538.09|2545.1|2537.4|32
1647290270000|2022-03-14 20:37:50|2545.82|2538.12|2545.17|2537.47|2545.9|2538.2|2545.17|2537.47|20
1647290280000|2022-03-14 20:38:00|2545.16|2537.46|2545.51|2537.81|2545.51|2537.81|2545.16|2537.46|24
1647290290000|2022-03-14 20:38:10|2545.48|2537.78|2545.5|2537.8|2545.56|2537.86|2545.16|2537.46|20
1647290300000|2022-03-14 20:38:20|2545.51|2537.81|2545.01|2537.31|2545.52|2537.82|2544.98|2537.28|21
1647290310000|2022-03-14 20:38:30|2544.92|2537.22|2545.45|2537.75|2545.45|2537.75|2544.9|2537.2|27
1647290320000|2022-03-14 20:38:40|2545.37|2537.67|2545.37|2537.67|2545.37|2537.67|2545.37|2537.67|1
1647290330000|2022-03-14 20:38:50|2545.38|2537.68|2545.27|2537.57|2545.63|2537.93|2545.27|2537.57|21
1647290340000|2022-03-14 20:39:00|2545.19|2537.49|2544.78|2537.08|2545.19|2537.49|2544.75|2537.05|16
1647290350000|2022-03-14 20:39:10|2544.79|2537.09|2544.77|2537.07|2544.79|2537.09|2544.77|2537.07|9
1647290360000|2022-03-14 20:39:20|2544.62|2536.92|2544.82|2537.12|2544.98|2537.28|2544.56|2536.86|12
1647290370000|2022-03-14 20:39:30|2544.54|2536.84|2543.9|2536.2|2544.54|2536.84|2543.87|2536.17|20
1647290380000|2022-03-14 20:39:40|2543.91|2536.21|2544.01|2536.31|2544.35|2536.65|2543.86|2536.16|17
1647290390000|2022-03-14 20:39:50|2544.27|2536.57|2543.94|2536.24|2544.48|2536.78|2543.94|2536.24|11
1647290400000|2022-03-14 20:40:00|2543.96|2536.26|2544.02|2536.32|2544.35|2536.65|2543.94|2536.24|7
1647290410000|2022-03-14 20:40:10|2544.13|2536.43|2543.4|2535.7|2544.13|2536.43|2542.99|2535.29|31
1647290420000|2022-03-14 20:40:20|2543.28|2535.58|2543.28|2535.58|2543.45|2535.75|2542.99|2535.29|29
1647290430000|2022-03-14 20:40:30|2543.32|2535.62|2544.25|2536.55|2544.3|2536.6|2543.32|2535.62|16
1647290440000|2022-03-14 20:40:40|2544.26|2536.56|2544.29|2536.59|2544.3|2536.6|2544.26|2536.56|13
1647290450000|2022-03-14 20:40:50|2544.26|2536.56|2544.75|2537.05|2544.82|2537.12|2544.26|2536.56|18
1647290460000|2022-03-14 20:41:00|2544.74|2537.04|2544.67|2536.97|2544.93|2537.23|2544.53|2536.83|21
1647290470000|2022-03-14 20:41:10|2544.62|2536.92|2544.56|2536.86|2544.71|2537.01|2544.56|2536.86|13
1647290480000|2022-03-14 20:41:20|2544.65|2536.95|2543.91|2536.21|2544.65|2536.95|2543.91|2536.21|15
1647290490000|2022-03-14 20:41:30|2543.97|2536.27|2544.71|2537.01|2544.71|2537.01|2543.91|2536.21|29
1647290500000|2022-03-14 20:41:40|2544.33|2536.63|2544.74|2537.04|2544.78|2537.08|2543.93|2536.23|31
1647290510000|2022-03-14 20:41:50|2544.75|2537.05|2544.35|2536.65|2544.75|2537.05|2544.35|2536.65|6
1647290520000|2022-03-14 20:42:00|2544.36|2536.66|2544.36|2536.66|2544.36|2536.66|2544.34|2536.64|6
1647290530000|2022-03-14 20:42:10|2544.34|2536.64|2544.44|2536.74|2544.45|2536.75|2544.34|2536.64|4
1647290540000|2022-03-14 20:42:20|2544.4|2536.7|2544.77|2537.07|2544.88|2537.18|2544.4|2536.7|15
1647290550000|2022-03-14 20:42:30|2544.78|2537.08|2544.95|2537.25|2545.01|2537.31|2544.78|2537.08|20
1647290560000|2022-03-14 20:42:40|2544.97|2537.27|2544.79|2537.09|2545.06|2537.36|2544.49|2536.79|17
1647290570000|2022-03-14 20:42:50|2544.81|2537.11|2545.05|2537.35|2545.33|2537.63|2544.5|2536.8|22
1647290580000|2022-03-14 20:43:00|2545.06|2537.36|2544.98|2537.28|2545.3|2537.6|2544.75|2537.05|20
1647290590000|2022-03-14 20:43:10|2544.99|2537.29|2546.28|2538.58|2546.5|2538.8|2544.61|2536.91|30
1647290600000|2022-03-14 20:43:20|2546.2|2538.5|2546.53|2538.83|2546.7|2539|2546.2|2538.5|30
1647290610000|2022-03-14 20:43:30|2546.49|2538.79|2546.94|2539.24|2546.94|2539.24|2546.19|2538.49|25
1647290620000|2022-03-14 20:43:40|2547|2539.3|2547.76|2540.06|2547.8|2540.1|2547|2539.3|32
1647290630000|2022-03-14 20:43:50|2547.33|2539.63|2546.69|2538.99|2547.96|2540.26|2546.61|2538.91|31
1647290640000|2022-03-14 20:44:00|2546.74|2539.04|2545.51|2537.81|2546.76|2539.06|2545.51|2537.81|28
1647290650000|2022-03-14 20:44:10|2545.47|2537.77|2546.41|2538.71|2546.41|2538.71|2545.11|2537.41|33
1647290660000|2022-03-14 20:44:20|2546.39|2538.69|2545.64|2537.94|2546.39|2538.69|2545.64|2537.94|26
1647290670000|2022-03-14 20:44:30|2545.52|2537.82|2545.97|2538.27|2546.01|2538.31|2545.43|2537.73|31
1647290680000|2022-03-14 20:44:40|2545.86|2538.16|2544.98|2537.28|2545.96|2538.26|2544.98|2537.28|22
1647290690000|2022-03-14 20:44:50|2545.02|2537.32|2544.91|2537.21|2545.16|2537.46|2544.89|2537.19|10
1647290700000|2022-03-14 20:45:00|2544.93|2537.23|2544.76|2537.06|2544.93|2537.23|2544.56|2536.86|11
1647290710000|2022-03-14 20:45:10|2544.6|2536.9|2544.7|2537|2544.76|2537.06|2544.6|2536.9|5
1647290720000|2022-03-14 20:45:20|2544.9|2537.2|2544.66|2536.96|2544.95|2537.25|2544.66|2536.96|17
1647290730000|2022-03-14 20:45:30|2544.72|2537.02|2545.05|2537.35|2545.05|2537.35|2544.72|2537.02|14
1647290740000|2022-03-14 20:45:40|2545.1|2537.4|2545.04|2537.34|2545.19|2537.49|2544.99|2537.29|21
1647290750000|2022-03-14 20:45:50|2545.05|2537.35|2545.79|2538.09|2545.96|2538.26|2545.03|2537.33|24
1647290760000|2022-03-14 20:46:00|2545.19|2537.49|2545.15|2537.45|2545.8|2538.1|2545.08|2537.38|20
1647290770000|2022-03-14 20:46:10|2545.46|2537.76|2545.03|2537.33|2545.63|2537.93|2544.9|2537.2|13
1647290780000|2022-03-14 20:46:20|2545.02|2537.32|2544.97|2537.27|2545.09|2537.39|2544.41|2536.71|33
1647290790000|2022-03-14 20:46:30|2545.14|2537.44|2544.46|2536.76|2545.23|2537.53|2544.29|2536.59|18
1647290800000|2022-03-14 20:46:40|2544.4|2536.7|2544.36|2536.66|2544.94|2537.24|2544.12|2536.42|6
1647290810000|2022-03-14 20:46:50|2544.03|2536.33|2544.4|2536.7|2544.49|2536.79|2543.93|2536.23|21
1647290820000|2022-03-14 20:47:00|2543.98|2536.28|2544.4|2536.7|2544.4|2536.7|2543.54|2535.84|17
1647290830000|2022-03-14 20:47:10|2543.85|2536.15|2543.5|2535.8|2544.36|2536.66|2543.27|2535.57|26
1647290840000|2022-03-14 20:47:20|2543.33|2535.63|2543.15|2535.45|2543.5|2535.8|2543.03|2535.33|13
1647290850000|2022-03-14 20:47:30|2543.46|2535.76|2542.29|2534.59|2543.46|2535.76|2542.13|2534.43|18
1647290860000|2022-03-14 20:47:40|2542.26|2534.56|2542.22|2534.52|2543.22|2535.52|2542.22|2534.52|3
1647290870000|2022-03-14 20:47:50|2543.22|2535.52|2541.97|2534.27|2543.22|2535.52|2541.97|2534.27|19
1647290880000|2022-03-14 20:48:00|2541.79|2534.09|2541.82|2534.12|2541.82|2534.12|2541.49|2533.79|3
1647290890000|2022-03-14 20:48:10|2542.16|2534.46|2542.19|2534.49|2542.62|2534.92|2542|2534.3|22
1647290900000|2022-03-14 20:48:20|2541.92|2534.22|2540.83|2533.13|2542.2|2534.5|2540.36|2532.66|33
1647290910000|2022-03-14 20:48:30|2540.73|2533.03|2540.39|2532.69|2540.73|2533.03|2540.32|2532.62|26
1647290920000|2022-03-14 20:48:40|2540.9|2533.2|2540.71|2533.01|2540.92|2533.22|2540.46|2532.76|24
1647290930000|2022-03-14 20:48:50|2540.56|2532.86|2540.7|2533|2540.72|2533.02|2540.37|2532.67|20
1647290940000|2022-03-14 20:49:00|2540.5|2532.8|2539.77|2532.07|2540.86|2533.16|2539.34|2531.64|31
1647290950000|2022-03-14 20:49:10|2539.9|2532.2|2540.07|2532.37|2540.27|2532.57|2539.31|2531.61|36
1647290960000|2022-03-14 20:49:20|2539.39|2531.69|2538.64|2530.94|2540.02|2532.32|2538.43|2530.73|32
1647290970000|2022-03-14 20:49:30|2538.28|2530.58|2538.1|2530.4|2538.95|2531.25|2537.99|2530.29|34
1647290980000|2022-03-14 20:49:40|2538.26|2530.56|2538.91|2531.21|2538.95|2531.25|2538.07|2530.37|32
1647290990000|2022-03-14 20:49:50|2538.92|2531.22|2538.75|2531.05|2538.95|2531.25|2538.65|2530.95|21
1647291000000|2022-03-14 20:50:00|2538.68|2530.98|2538.71|2531.01|2538.83|2531.13|2538.68|2530.98|16
1647291010000|2022-03-14 20:50:10|2538.56|2530.86|2538.33|2530.63|2538.7|2531|2538.33|2530.63|24
1647291020000|2022-03-14 20:50:20|2538.34|2530.64|2538.25|2530.55|2538.95|2531.25|2537.82|2530.12|19
1647291030000|2022-03-14 20:50:30|2538.29|2530.59|2538.29|2530.59|2538.32|2530.62|2538.28|2530.58|7
1647291040000|2022-03-14 20:50:40|2538.27|2530.57|2538.31|2530.61|2538.32|2530.62|2538.09|2530.39|26
1647291050000|2022-03-14 20:50:50|2538.28|2530.58|2538.32|2530.62|2538.32|2530.62|2538.02|2530.32|20
1647291060000|2022-03-14 20:51:00|2538.05|2530.35|2537.99|2530.29|2538.39|2530.69|2537.99|2530.29|11
1647291070000|2022-03-14 20:51:10|2538.01|2530.31|2538.01|2530.31|2538.01|2530.31|2538.01|2530.31|1
1647291080000|2022-03-14 20:51:20|2537.98|2530.28|2537.8|2530.1|2537.98|2530.28|2537.69|2529.99|10
1647291090000|2022-03-14 20:51:30|2537.69|2529.99|2537.63|2529.93|2537.99|2530.29|2537.43|2529.73|20
1647291100000|2022-03-14 20:51:40|2537.4|2529.7|2536.56|2528.86|2537.56|2529.86|2536.55|2528.85|17
1647291110000|2022-03-14 20:51:50|2536.69|2528.99|2537.02|2529.32|2537.02|2529.32|2536.55|2528.85|23
1647291120000|2022-03-14 20:52:00|2537.05|2529.35|2537.58|2529.88|2537.98|2530.28|2537.01|2529.31|30
1647291130000|2022-03-14 20:52:10|2537.18|2529.48|2537.54|2529.84|2537.65|2529.95|2537.09|2529.39|23
1647291140000|2022-03-14 20:52:20|2537.53|2529.83|2537.19|2529.49|2537.83|2530.13|2537.09|2529.39|20
1647291150000|2022-03-14 20:52:30|2537.14|2529.44|2536.88|2529.18|2537.28|2529.58|2536.83|2529.13|25
1647291160000|2022-03-14 20:52:40|2536.95|2529.25|2536.95|2529.25|2536.97|2529.27|2536.81|2529.11|20
1647291170000|2022-03-14 20:52:50|2536.96|2529.26|2536.94|2529.24|2537.12|2529.42|2536.86|2529.16|28
1647291180000|2022-03-14 20:53:00|2536.95|2529.25|2536.52|2528.82|2536.95|2529.25|2536.51|2528.81|19
1647291190000|2022-03-14 20:53:10|2536.46|2528.76|2534.7|2527|2536.46|2528.76|2534.58|2526.88|25
1647291200000|2022-03-14 20:53:20|2534.65|2526.95|2534.94|2527.24|2535.11|2527.41|2534.6|2526.9|27
1647291210000|2022-03-14 20:53:30|2534.96|2527.26|2534.88|2527.18|2535.27|2527.57|2534.88|2527.18|21
1647291220000|2022-03-14 20:53:40|2534.89|2527.19|2534.53|2526.83|2535.15|2527.45|2534.44|2526.74|31
1647291230000|2022-03-14 20:53:50|2534.52|2526.82|2534.24|2526.54|2534.52|2526.82|2534.16|2526.46|27
1647291240000|2022-03-14 20:54:00|2534.25|2526.55|2533.59|2525.89|2534.5|2526.8|2533.59|2525.89|27
1647291250000|2022-03-14 20:54:10|2533.84|2526.14|2533.82|2526.12|2534.04|2526.34|2533.13|2525.43|31
1647291260000|2022-03-14 20:54:20|2533.76|2526.06|2533.31|2525.61|2534.01|2526.31|2533.24|2525.54|30
1647291270000|2022-03-14 20:54:30|2533.29|2525.59|2534.26|2526.56|2534.28|2526.58|2532.95|2525.25|26
1647291280000|2022-03-14 20:54:40|2534.27|2526.57|2533.76|2526.06|2534.79|2527.09|2533.72|2526.02|31
1647291290000|2022-03-14 20:54:50|2533.73|2526.03|2534.16|2526.46|2534.16|2526.46|2533.72|2526.02|31
1647291300000|2022-03-14 20:55:00|2534.17|2526.47|2533.6|2525.9|2534.33|2526.63|2533.6|2525.9|22
1647291310000|2022-03-14 20:55:10|2533.71|2526.01|2533.37|2525.67|2533.71|2526.01|2533.26|2525.56|29
1647291320000|2022-03-14 20:55:20|2533.36|2525.66|2533.06|2525.36|2533.36|2525.66|2533.06|2525.36|15
1647291330000|2022-03-14 20:55:30|2533.29|2525.59|2532.97|2525.27|2533.29|2525.59|2532.73|2525.03|26
1647291340000|2022-03-14 20:55:40|2532.96|2525.26|2531.5|2523.8|2533.14|2525.44|2531.49|2523.79|28
1647291350000|2022-03-14 20:55:50|2531.58|2523.88|2531.09|2523.39|2531.58|2523.88|2531.04|2523.34|26
1647291360000|2022-03-14 20:56:00|2531.13|2523.43|2530.71|2523.01|2531.13|2523.43|2530.64|2522.94|19
1647291370000|2022-03-14 20:56:10|2530.7|2523|2531.03|2523.33|2531.15|2523.45|2530.45|2522.75|25
1647291380000|2022-03-14 20:56:20|2531.2|2523.5|2530.85|2523.15|2531.58|2523.88|2530.77|2523.07|30
1647291390000|2022-03-14 20:56:30|2530.84|2523.14|2530.38|2522.68|2530.84|2523.14|2530.38|2522.68|24
1647291400000|2022-03-14 20:56:40|2530.45|2522.75|2529.49|2521.79|2530.45|2522.75|2529.23|2521.53|30
1647291410000|2022-03-14 20:56:50|2529.76|2522.06|2529.99|2522.29|2530.37|2522.67|2529.56|2521.86|27
1647291420000|2022-03-14 20:57:00|2530|2522.3|2530.66|2522.96|2530.74|2523.04|2529.8|2522.1|32
1647291430000|2022-03-14 20:57:10|2530.71|2523.01|2529.64|2521.94|2530.71|2523.01|2529.63|2521.93|29
1647291440000|2022-03-14 20:57:20|2529.7|2522|2528.79|2521.09|2529.7|2522|2528.45|2520.75|31
1647291450000|2022-03-14 20:57:30|2528.82|2521.12|2530.46|2522.76|2530.81|2523.11|2528.82|2521.12|35
1647291460000|2022-03-14 20:57:40|2530.07|2522.37|2529.97|2522.27|2530.07|2522.37|2529.65|2521.95|26
1647291470000|2022-03-14 20:57:50|2529.98|2522.28|2527.7|2520|2530|2522.3|2527.7|2520|15
1647291480000|2022-03-14 20:58:00|2527.69|2519.99|2527.49|2519.79|2527.69|2519.99|2527.42|2519.72|28
1647291490000|2022-03-14 20:58:10|2527.5|2519.8|2527.36|2519.66|2527.6|2519.9|2527.32|2519.62|21
1647291500000|2022-03-14 20:58:20|2527.39|2519.69|2527.64|2519.94|2527.74|2520.04|2527.39|2519.69|34
1647291510000|2022-03-14 20:58:30|2527.45|2519.75|2527.54|2519.84|2527.54|2519.84|2527.22|2519.52|29
1647291520000|2022-03-14 20:58:40|2527.55|2519.85|2527.47|2519.77|2528.19|2520.49|2527.07|2519.37|35
1647291530000|2022-03-14 20:58:50|2527.45|2519.75|2527.42|2519.72|2527.53|2519.83|2527.06|2519.36|28
1647291540000|2022-03-14 20:59:00|2527.41|2519.71|2528.89|2521.19|2528.98|2521.28|2527.31|2519.61|36
1647291550000|2022-03-14 20:59:10|2528.87|2521.17|2528.47|2520.77|2528.96|2521.26|2528.37|2520.67|37
1647291560000|2022-03-14 20:59:20|2528.49|2520.79|2529.64|2521.94|2529.64|2521.94|2528.49|2520.79|30
1647291570000|2022-03-14 20:59:30|2529.87|2522.17|2530.81|2523.11|2530.81|2523.11|2529.87|2522.17|31
1647291580000|2022-03-14 20:59:40|2530.99|2523.29|2529.64|2521.94|2531.49|2523.79|2529.64|2521.94|33
1647291590000|2022-03-14 20:59:50|2529.63|2521.93|2530.59|2522.89|2530.6|2522.9|2529.48|2521.78|35
1647291600000|2022-03-14 21:00:00|2530.68|2522.98|2531.04|2523.34|2531.04|2523.34|2530.61|2522.91|27
1647291610000|2022-03-14 21:00:10|2531.01|2523.31|2531.31|2523.61|2531.45|2523.75|2530.96|2523.26|22
1647291620000|2022-03-14 21:00:20|2531.47|2523.77|2531.43|2523.73|2531.49|2523.79|2531.28|2523.58|24
1647291630000|2022-03-14 21:00:30|2531.42|2523.72|2532.46|2524.76|2532.5|2524.8|2531.42|2523.72|27
1647291640000|2022-03-14 21:00:40|2532.47|2524.77|2532.72|2525.02|2532.73|2525.03|2532.4|2524.7|30
1647291650000|2022-03-14 21:00:50|2532.77|2525.07|2533.23|2525.53|2533.25|2525.55|2532.77|2525.07|20
1647291660000|2022-03-14 21:01:00|2533.18|2525.48|2532.53|2524.83|2533.19|2525.49|2532.35|2524.65|26
1647291670000|2022-03-14 21:01:10|2532.54|2524.84|2533.13|2525.43|2533.28|2525.58|2532.54|2524.84|30
1647291680000|2022-03-14 21:01:20|2533.04|2525.34|2532.9|2525.2|2533.04|2525.34|2532.9|2525.2|17
1647291690000|2022-03-14 21:01:30|2532.8|2525.1|2532.77|2525.07|2532.8|2525.1|2532.63|2524.93|21
1647291700000|2022-03-14 21:01:40|2532.78|2525.08|2532.74|2525.04|2532.78|2525.08|2532.74|2525.04|4
1647291710000|2022-03-14 21:01:50|2532.71|2525.01|2532.64|2524.94|2532.71|2525.01|2532.64|2524.94|5
1647291720000|2022-03-14 21:02:00|2532.65|2524.95|2532.56|2524.86|2532.66|2524.96|2532.52|2524.82|21
1647291730000|2022-03-14 21:02:10|2532.62|2524.92|2532.67|2524.97|2532.67|2524.97|2532.62|2524.92|4
1647291740000|2022-03-14 21:02:20|2532.66|2524.96|2530.1|2522.4|2532.67|2524.97|2530.07|2522.37|28
1647291750000|2022-03-14 21:02:30|2530.09|2522.39|2530.67|2522.97|2530.79|2523.09|2530.07|2522.37|23
1647291760000|2022-03-14 21:02:40|2530.65|2522.95|2530.78|2523.08|2531.16|2523.46|2529.68|2521.98|34
1647291770000|2022-03-14 21:02:50|2530.77|2523.07|2529.92|2522.22|2530.77|2523.07|2529.73|2522.03|26
1647291780000|2022-03-14 21:03:00|2530.07|2522.37|2530.86|2523.16|2530.86|2523.16|2529.91|2522.21|26
1647291790000|2022-03-14 21:03:10|2530.91|2523.21|2531.18|2523.48|2531.29|2523.59|2530.91|2523.21|21
1647291800000|2022-03-14 21:03:20|2530.91|2523.21|2530.13|2522.43|2530.91|2523.21|2530.13|2522.43|16
1647291810000|2022-03-14 21:03:30|2530.14|2522.44|2529.48|2521.78|2530.14|2522.44|2529.34|2521.64|21
1647291820000|2022-03-14 21:03:40|2529.47|2521.77|2530.3|2522.6|2530.42|2522.72|2529.47|2521.77|23
1647291830000|2022-03-14 21:03:50|2530.29|2522.59|2529.71|2522.01|2530.29|2522.59|2529.55|2521.85|22
1647291840000|2022-03-14 21:04:00|2529.72|2522.02|2529.39|2521.69|2529.72|2522.02|2529.38|2521.68|16
1647291850000|2022-03-14 21:04:10|2529.4|2521.7|2529|2521.3|2529.4|2521.7|2528.98|2521.28|18
1647291860000|2022-03-14 21:04:20|2529.02|2521.32|2530.45|2522.75|2530.45|2522.75|2529.02|2521.32|25
1647291870000|2022-03-14 21:04:30|2530.46|2522.76|2530.96|2523.26|2530.96|2523.26|2530.46|2522.76|17
1647291880000|2022-03-14 21:04:40|2531|2523.3|2530.91|2523.21|2531.09|2523.39|2530.91|2523.21|11
1647291890000|2022-03-14 21:04:50|2530.86|2523.16|2531.01|2523.31|2531.02|2523.32|2530.86|2523.16|16
1647291900000|2022-03-14 21:05:00|2531.05|2523.35|2531.11|2523.41|2531.11|2523.41|2531.05|2523.35|5
1647291910000|2022-03-14 21:05:10|2531.1|2523.4|2530.78|2523.08|2531.1|2523.4|2530.78|2523.08|13
1647291920000|2022-03-14 21:05:20|2530.79|2523.09|2530.28|2522.58|2530.79|2523.09|2530.23|2522.53|22
1647291930000|2022-03-14 21:05:30|2530.27|2522.57|2529.56|2521.86|2530.31|2522.61|2529.56|2521.86|19
1647291940000|2022-03-14 21:05:40|2529.57|2521.87|2529.4|2521.7|2529.67|2521.97|2529.38|2521.68|23
1647291950000|2022-03-14 21:05:50|2529.41|2521.71|2529.44|2521.74|2529.44|2521.74|2529.23|2521.53|19
1647291960000|2022-03-14 21:06:00|2529.42|2521.72|2528.69|2520.99|2529.49|2521.79|2528.64|2520.94|18
1647291970000|2022-03-14 21:06:10|2528.68|2520.98|2527.85|2520.15|2528.89|2521.19|2527.67|2519.97|25
1647291980000|2022-03-14 21:06:20|2527.8|2520.1|2529.41|2521.71|2529.41|2521.71|2527.67|2519.97|26
1647291990000|2022-03-14 21:06:30|2529.46|2521.76|2530.48|2522.78|2530.69|2522.99|2529.46|2521.76|34
1647292000000|2022-03-14 21:06:40|2530.49|2522.79|2530.5|2522.8|2530.5|2522.8|2530.33|2522.63|17
1647292010000|2022-03-14 21:06:50|2530.52|2522.82|2530.89|2523.19|2530.89|2523.19|2530.5|2522.8|18
1647292020000|2022-03-14 21:07:00|2530.9|2523.2|2531.08|2523.38|2531.11|2523.41|2530.9|2523.2|16
1647292030000|2022-03-14 21:07:10|2531.1|2523.4|2531.55|2523.85|2531.58|2523.88|2531.08|2523.38|17
1647292040000|2022-03-14 21:07:20|2531.5|2523.8|2531.06|2523.36|2531.5|2523.8|2530.82|2523.12|18
1647292050000|2022-03-14 21:07:30|2531.05|2523.35|2530.86|2523.16|2531.05|2523.35|2530.85|2523.15|7
1647292060000|2022-03-14 21:07:40|2530.9|2523.2|2530.93|2523.23|2530.93|2523.23|2530.85|2523.15|11
1647292070000|2022-03-14 21:07:50|2530.92|2523.22|2531.06|2523.36|2531.09|2523.39|2530.91|2523.21|8
1647292080000|2022-03-14 21:08:00|2531.14|2523.44|2531.18|2523.48|2531.19|2523.49|2531.02|2523.32|11
1647292090000|2022-03-14 21:08:10|2531.2|2523.5|2531.83|2524.13|2531.83|2524.13|2531.2|2523.5|20
1647292100000|2022-03-14 21:08:20|2531.81|2524.11|2533.99|2526.29|2534.26|2526.56|2531.81|2524.11|31
1647292110000|2022-03-14 21:08:30|2533.9|2526.2|2537.24|2529.54|2537.87|2530.17|2533.9|2526.2|33
1647292120000|2022-03-14 21:08:40|2537.06|2529.36|2536.56|2528.86|2537.06|2529.36|2536.25|2528.55|30
1647292130000|2022-03-14 21:08:50|2536.54|2528.84|2535.9|2528.2|2536.66|2528.96|2535.9|2528.2|27
1647292140000|2022-03-14 21:09:00|2535.89|2528.19|2536.86|2529.16|2536.87|2529.17|2535.89|2528.19|31
1647292150000|2022-03-14 21:09:10|2536.87|2529.17|2538.25|2530.55|2538.25|2530.55|2536.87|2529.17|28
1647292160000|2022-03-14 21:09:20|2538.26|2530.56|2537.83|2530.13|2539.46|2531.76|2537.81|2530.11|33
1647292170000|2022-03-14 21:09:30|2537.84|2530.14|2537.66|2529.96|2537.85|2530.15|2537.65|2529.95|15
1647292180000|2022-03-14 21:09:40|2537.64|2529.94|2537.29|2529.59|2537.64|2529.94|2537.27|2529.57|15
1647292190000|2022-03-14 21:09:50|2537.31|2529.61|2537.66|2529.96|2537.79|2530.09|2537.31|2529.61|24
1647292200000|2022-03-14 21:10:00|2537.65|2529.95|2537.26|2529.56|2537.65|2529.95|2537.23|2529.53|18
1647292210000|2022-03-14 21:10:10|2537.22|2529.52|2537.13|2529.43|2537.27|2529.57|2537.11|2529.41|15
1647292220000|2022-03-14 21:10:20|2537.12|2529.42|2537.13|2529.43|2537.14|2529.44|2537.12|2529.42|7
1647292230000|2022-03-14 21:10:30|2537.26|2529.56|2537.13|2529.43|2537.31|2529.61|2537.12|2529.42|11
1647292240000|2022-03-14 21:10:40|2537.12|2529.42|2536.25|2528.55|2537.19|2529.49|2536.17|2528.47|18
1647292250000|2022-03-14 21:10:50|2536.24|2528.54|2535.55|2527.85|2536.24|2528.54|2535.51|2527.81|23
1647292260000|2022-03-14 21:11:00|2535.53|2527.83|2535.35|2527.65|2535.55|2527.85|2535.35|2527.65|12
1647292270000|2022-03-14 21:11:10|2535.42|2527.72|2535.39|2527.69|2535.42|2527.72|2535.33|2527.63|6
1647292280000|2022-03-14 21:11:20|2535.47|2527.77|2535.72|2528.02|2535.76|2528.06|2535.47|2527.77|8
1647292290000|2022-03-14 21:11:30|2535.71|2528.01|2535.72|2528.02|2535.77|2528.07|2535.68|2527.98|9
1647292300000|2022-03-14 21:11:40|2535.64|2527.94|2535.91|2528.21|2536.23|2528.53|2535.51|2527.81|27
1647292310000|2022-03-14 21:11:50|2536.22|2528.52|2535.92|2528.22|2536.23|2528.53|2535.84|2528.14|29
1647292320000|2022-03-14 21:12:00|2535.98|2528.28|2536.28|2528.58|2536.39|2528.69|2535.98|2528.28|16
1647292330000|2022-03-14 21:12:10|2536.27|2528.57|2536.27|2528.57|2536.27|2528.57|2536.24|2528.54|6
1647292340000|2022-03-14 21:12:20|2536.23|2528.53|2536.28|2528.58|2536.28|2528.58|2536.23|2528.53|12
1647292350000|2022-03-14 21:12:30|2536.27|2528.57|2535.23|2527.53|2536.38|2528.68|2535.22|2527.52|14
1647292360000|2022-03-14 21:12:40|2535.22|2527.52|2535.19|2527.49|2535.22|2527.52|2535.19|2527.49|2
1647292370000|2022-03-14 21:12:50|2535.46|2527.76|2535.27|2527.57|2535.46|2527.76|2535.19|2527.49|8
1647292380000|2022-03-14 21:13:00|2535.28|2527.58|2535.27|2527.57|2535.53|2527.83|2535.1|2527.4|18
1647292390000|2022-03-14 21:13:10|2535.28|2527.58|2535.06|2527.36|2535.54|2527.84|2535.05|2527.35|15
1647292400000|2022-03-14 21:13:20|2535.26|2527.56|2535.34|2527.64|2535.52|2527.82|2535.26|2527.56|15
1647292410000|2022-03-14 21:13:30|2535.37|2527.67|2535.44|2527.74|2535.53|2527.83|2535.26|2527.56|17
1647292420000|2022-03-14 21:13:40|2535.45|2527.75|2536.05|2528.35|2536.11|2528.41|2535.44|2527.74|18
1647292430000|2022-03-14 21:13:50|2536.16|2528.46|2536.43|2528.73|2536.62|2528.92|2535.89|2528.19|23
1647292440000|2022-03-14 21:14:00|2536.44|2528.74|2536.34|2528.64|2536.71|2529.01|2536.07|2528.37|31
1647292450000|2022-03-14 21:14:10|2536.23|2528.53|2536.12|2528.42|2536.52|2528.82|2536.11|2528.41|18
1647292460000|2022-03-14 21:14:20|2536.13|2528.43|2536.22|2528.52|2536.48|2528.78|2536.13|2528.43|22
1647292470000|2022-03-14 21:14:30|2536.51|2528.81|2536.36|2528.66|2536.51|2528.81|2536.22|2528.52|24
1647292480000|2022-03-14 21:14:40|2536.34|2528.64|2536.28|2528.58|2536.54|2528.84|2536.2|2528.5|21
1647292490000|2022-03-14 21:14:50|2536.49|2528.79|2536.12|2528.42|2536.5|2528.8|2536.12|2528.42|15
1647292500000|2022-03-14 21:15:00|2536.17|2528.47|2536.2|2528.5|2536.62|2528.92|2535.96|2528.26|17
1647292510000|2022-03-14 21:15:10|2536.39|2528.69|2536.42|2528.72|2536.42|2528.72|2536.21|2528.51|4
1647292520000|2022-03-14 21:15:20|2536.21|2528.51|2535.87|2528.17|2536.62|2528.92|2535.87|2528.17|9
1647292530000|2022-03-14 21:15:30|2535.86|2528.16|2535.41|2527.71|2536.17|2528.47|2535.32|2527.62|29
1647292540000|2022-03-14 21:15:40|2535.51|2527.81|2535.52|2527.82|2535.64|2527.94|2535.19|2527.49|28
1647292550000|2022-03-14 21:15:50|2535.44|2527.74|2534.99|2527.29|2535.62|2527.92|2534.99|2527.29|30
1647292560000|2022-03-14 21:16:00|2535.15|2527.45|2535.04|2527.34|2535.49|2527.79|2534.75|2527.05|14
1647292570000|2022-03-14 21:16:10|2535.49|2527.79|2535.02|2527.32|2535.49|2527.79|2534.72|2527.02|9
1647292580000|2022-03-14 21:16:20|2535|2527.3|2535|2527.3|2535.49|2527.79|2534.75|2527.05|6
1647292590000|2022-03-14 21:16:30|2535.49|2527.79|2534.72|2527.02|2535.49|2527.79|2534.64|2526.94|20
1647292600000|2022-03-14 21:16:40|2534.77|2527.07|2535.5|2527.8|2535.7|2528|2534.77|2527.07|32
1647292610000|2022-03-14 21:16:50|2535.66|2527.96|2536.07|2528.37|2536.07|2528.37|2535.53|2527.83|29
1647292620000|2022-03-14 21:17:00|2536.02|2528.32|2536.5|2528.8|2536.5|2528.8|2536.02|2528.32|32
1647292630000|2022-03-14 21:17:10|2536.51|2528.81|2537.26|2529.56|2537.27|2529.57|2536.51|2528.81|31
1647292640000|2022-03-14 21:17:20|2537.25|2529.55|2538.47|2530.77|2538.47|2530.77|2537.08|2529.38|38
1647292650000|2022-03-14 21:17:30|2538.49|2530.79|2539.76|2532.06|2539.76|2532.06|2538.42|2530.72|27
1647292660000|2022-03-14 21:17:40|2539.83|2532.13|2541.39|2533.69|2541.39|2533.69|2539.83|2532.13|32
1647292670000|2022-03-14 21:17:50|2541.54|2533.84|2541.82|2534.12|2541.98|2534.28|2541.54|2533.84|31
1647292680000|2022-03-14 21:18:00|2541.81|2534.11|2541.98|2534.28|2542.25|2534.55|2541.79|2534.09|28
1647292690000|2022-03-14 21:18:10|2542.02|2534.32|2541|2533.3|2542.13|2534.43|2540.92|2533.22|20
1647292700000|2022-03-14 21:18:20|2540.94|2533.24|2539.92|2532.22|2540.94|2533.24|2539.92|2532.22|30
1647292710000|2022-03-14 21:18:30|2539.94|2532.24|2539.85|2532.15|2540.37|2532.67|2539.85|2532.15|32
1647292720000|2022-03-14 21:18:40|2539.82|2532.12|2538.96|2531.26|2540.34|2532.64|2538.96|2531.26|23
1647292730000|2022-03-14 21:18:50|2538.97|2531.27|2538.98|2531.28|2539.05|2531.35|2538.95|2531.25|8
1647292740000|2022-03-14 21:19:00|2539|2531.3|2538.85|2531.15|2539.02|2531.32|2538.85|2531.15|9
1647292750000|2022-03-14 21:19:10|2538.8|2531.1|2538.26|2530.56|2538.82|2531.12|2538.01|2530.31|22
1647292760000|2022-03-14 21:19:20|2538.32|2530.62|2537.9|2530.2|2538.92|2531.22|2536.49|2528.79|24
1647292770000|2022-03-14 21:19:30|2537.82|2530.12|2538.69|2530.99|2538.69|2530.99|2537.65|2529.95|22
1647292780000|2022-03-14 21:19:40|2538.62|2530.92|2536.36|2528.66|2538.73|2531.03|2536.36|2528.66|21
1647292790000|2022-03-14 21:19:50|2537.31|2529.61|2537.17|2529.47|2537.31|2529.61|2536.36|2528.66|31
1647292800000|2022-03-14 21:20:00|2537.18|2529.48|2537.32|2529.62|2537.48|2529.78|2536.87|2529.17|24
1647292810000|2022-03-14 21:20:10|2537.4|2529.7|2537.93|2530.23|2538.22|2530.52|2537.34|2529.64|35
1647292820000|2022-03-14 21:20:20|2537.92|2530.22|2538.21|2530.51|2538.35|2530.65|2537.9|2530.2|28
1647292830000|2022-03-14 21:20:30|2538.22|2530.52|2538.53|2530.83|2538.63|2530.93|2538.19|2530.49|28
1647292840000|2022-03-14 21:20:40|2538.59|2530.89|2538.38|2530.68|2538.64|2530.94|2538.36|2530.66|17
1647292850000|2022-03-14 21:20:50|2538.39|2530.69|2539.22|2531.52|2539.26|2531.56|2538.39|2530.69|18
1647292860000|2022-03-14 21:21:00|2539.24|2531.54|2539.9|2532.2|2539.9|2532.2|2539.24|2531.54|21
1647292870000|2022-03-14 21:21:10|2539.93|2532.23|2540.84|2533.14|2540.84|2533.14|2539.93|2532.23|33
1647292880000|2022-03-14 21:21:20|2540.83|2533.13|2541.38|2533.68|2541.38|2533.68|2540.82|2533.12|23
1647292890000|2022-03-14 21:21:30|2541.41|2533.71|2541.69|2533.99|2541.69|2533.99|2541.33|2533.63|24
1647292900000|2022-03-14 21:21:40|2541.7|2534|2541.85|2534.15|2542.35|2534.65|2541.68|2533.98|32
1647292910000|2022-03-14 21:21:50|2541.83|2534.13|2541.37|2533.67|2542.32|2534.62|2540.99|2533.29|25
1647292920000|2022-03-14 21:22:00|2540.91|2533.21|2541|2533.3|2541.44|2533.74|2540.57|2532.87|24
1647292930000|2022-03-14 21:22:10|2540.58|2532.88|2540.77|2533.07|2541.06|2533.36|2540.45|2532.75|18
1647292940000|2022-03-14 21:22:20|2540.88|2533.18|2540.34|2532.64|2541.4|2533.7|2540.34|2532.64|25
1647292950000|2022-03-14 21:22:30|2540.33|2532.63|2541.11|2533.41|2541.38|2533.68|2540.31|2532.61|28
1647292960000|2022-03-14 21:22:40|2540.56|2532.86|2540.24|2532.54|2541.24|2533.54|2540.24|2532.54|25
1647292970000|2022-03-14 21:22:50|2540.56|2532.86|2540.9|2533.2|2541.13|2533.43|2540.43|2532.73|17
1647292980000|2022-03-14 21:23:00|2540.93|2533.23|2540.47|2532.77|2540.93|2533.23|2540.31|2532.61|18
1647292990000|2022-03-14 21:23:10|2540.45|2532.75|2540.31|2532.61|2541.34|2533.64|2540.21|2532.51|26
1647293000000|2022-03-14 21:23:20|2540.24|2532.54|2540.18|2532.48|2540.31|2532.61|2540.16|2532.46|15
1647293010000|2022-03-14 21:23:30|2540.19|2532.49|2540.81|2533.11|2540.84|2533.14|2540.19|2532.49|22
1647293020000|2022-03-14 21:23:40|2540.82|2533.12|2541|2533.3|2541.02|2533.32|2540.82|2533.12|20
1647293030000|2022-03-14 21:23:50|2540.87|2533.17|2541.46|2533.76|2541.6|2533.9|2540.87|2533.17|31
1647293040000|2022-03-14 21:24:00|2541.51|2533.81|2541.44|2533.74|2541.52|2533.82|2541.39|2533.69|6
1647293050000|2022-03-14 21:24:10|2541.35|2533.65|2541.21|2533.51|2541.71|2534.01|2541.21|2533.51|27
1647293060000|2022-03-14 21:24:20|2541.77|2534.07|2541.28|2533.58|2541.82|2534.12|2541.28|2533.58|21
1647293070000|2022-03-14 21:24:30|2541.76|2534.06|2542.29|2534.59|2542.38|2534.68|2541.27|2533.57|36
1647293080000|2022-03-14 21:24:40|2542.39|2534.69|2542.62|2534.92|2542.76|2535.06|2542.28|2534.58|27
1647293090000|2022-03-14 21:24:50|2542.71|2535.01|2542.21|2534.51|2542.71|2535.01|2541.87|2534.17|36
1647293100000|2022-03-14 21:25:00|2542.19|2534.49|2541.55|2533.85|2542.25|2534.55|2541.55|2533.85|19
1647293110000|2022-03-14 21:25:10|2541.75|2534.05|2540.95|2533.25|2541.81|2534.11|2540.49|2532.79|32
1647293120000|2022-03-14 21:25:20|2541.09|2533.39|2541.2|2533.5|2541.2|2533.5|2540.45|2532.75|28
1647293130000|2022-03-14 21:25:30|2541.1|2533.4|2541.09|2533.39|2541.23|2533.53|2540.68|2532.98|30
1647293140000|2022-03-14 21:25:40|2541.11|2533.41|2540.57|2532.87|2541.28|2533.58|2540.54|2532.84|33
1647293150000|2022-03-14 21:25:50|2540.58|2532.88|2540.22|2532.52|2541.25|2533.55|2540.18|2532.48|21
1647293160000|2022-03-14 21:26:00|2540.24|2532.54|2540.14|2532.44|2540.44|2532.74|2540.14|2532.44|16
1647293170000|2022-03-14 21:26:10|2540.15|2532.45|2540.31|2532.61|2540.37|2532.67|2540.15|2532.45|15
1647293180000|2022-03-14 21:26:20|2540.32|2532.62|2540.58|2532.88|2541.3|2533.6|2540.31|2532.61|25
1647293190000|2022-03-14 21:26:30|2540.63|2532.93|2540.66|2532.96|2541.38|2533.68|2540.55|2532.85|29
1647293200000|2022-03-14 21:26:40|2540.67|2532.97|2541.34|2533.64|2541.34|2533.64|2540.67|2532.97|23
1647293210000|2022-03-14 21:26:50|2541.31|2533.61|2541.91|2534.21|2542.15|2534.45|2541.21|2533.51|34
1647293220000|2022-03-14 21:27:00|2541.82|2534.12|2542.29|2534.59|2542.32|2534.62|2541.82|2534.12|31
1647293230000|2022-03-14 21:27:10|2542.23|2534.53|2542.02|2534.32|2542.33|2534.63|2542.02|2534.32|25
1647293240000|2022-03-14 21:27:20|2542.2|2534.5|2542.3|2534.6|2542.37|2534.67|2541.98|2534.28|34
1647293250000|2022-03-14 21:27:30|2542.36|2534.66|2542.32|2534.62|2542.47|2534.77|2542.23|2534.53|27
1647293260000|2022-03-14 21:27:40|2542.37|2534.67|2542.52|2534.82|2542.52|2534.82|2542.19|2534.49|25
1647293270000|2022-03-14 21:27:50|2542.54|2534.84|2542.84|2535.14|2542.93|2535.23|2542.17|2534.47|26
1647293280000|2022-03-14 21:28:00|2542.96|2535.26|2543.28|2535.58|2543.41|2535.71|2542.85|2535.15|32
1647293290000|2022-03-14 21:28:10|2543.41|2535.71|2543.43|2535.73|2543.5|2535.8|2543.18|2535.48|29
1647293300000|2022-03-14 21:28:20|2543.5|2535.8|2543.61|2535.91|2543.81|2536.11|2543.21|2535.51|29
1647293310000|2022-03-14 21:28:30|2543.55|2535.85|2543.7|2536|2543.89|2536.19|2543.4|2535.7|36
1647293320000|2022-03-14 21:28:40|2543.74|2536.04|2543.6|2535.9|2543.94|2536.24|2543.31|2535.61|36
1647293330000|2022-03-14 21:28:50|2543.57|2535.87|2544.1|2536.4|2544.19|2536.49|2543.49|2535.79|30
1647293340000|2022-03-14 21:29:00|2544.18|2536.48|2544.16|2536.46|2544.27|2536.57|2543.96|2536.26|35
1647293350000|2022-03-14 21:29:10|2544.23|2536.53|2543.5|2535.8|2544.23|2536.53|2543.45|2535.75|27
1647293360000|2022-03-14 21:29:20|2543.42|2535.72|2543.29|2535.59|2543.83|2536.13|2542.98|2535.28|18
1647293370000|2022-03-14 21:29:30|2543.27|2535.57|2543.21|2535.51|2543.46|2535.76|2543.21|2535.51|28
1647293380000|2022-03-14 21:29:40|2543.34|2535.64|2543.37|2535.67|2543.44|2535.74|2543.21|2535.51|22
1647293390000|2022-03-14 21:29:50|2543.22|2535.52|2543.36|2535.66|2543.42|2535.72|2542.69|2534.99|24
1647293400000|2022-03-14 21:30:00|2543.29|2535.59|2542.75|2535.05|2543.29|2535.59|2542.51|2534.81|25
1647293410000|2022-03-14 21:30:10|2542.5|2534.8|2541.19|2533.49|2542.94|2535.24|2541.15|2533.45|32
1647293420000|2022-03-14 21:30:20|2541.16|2533.46|2541.08|2533.38|2541.32|2533.62|2540.34|2532.64|30
1647293430000|2022-03-14 21:30:30|2541.13|2533.43|2540.33|2532.63|2541.25|2533.55|2540.33|2532.63|37
1647293440000|2022-03-14 21:30:40|2540.98|2533.28|2540.53|2532.83|2540.99|2533.29|2540.31|2532.61|22
1647293450000|2022-03-14 21:30:50|2540.33|2532.63|2540.59|2532.89|2540.7|2533|2540.33|2532.63|9
1647293460000|2022-03-14 21:31:00|2540.7|2533|2540.92|2533.22|2540.92|2533.22|2540.54|2532.84|22
1647293470000|2022-03-14 21:31:10|2540.84|2533.14|2541.14|2533.44|2541.14|2533.44|2540.82|2533.12|35
1647293480000|2022-03-14 21:31:20|2541.15|2533.45|2541.09|2533.39|2541.34|2533.64|2541.07|2533.37|25
1647293490000|2022-03-14 21:31:30|2541.1|2533.4|2541.22|2533.52|2541.32|2533.62|2541.09|2533.39|27
1647293500000|2022-03-14 21:31:40|2541.23|2533.53|2541.25|2533.55|2541.3|2533.6|2541.22|2533.52|22
1647293510000|2022-03-14 21:31:50|2541.22|2533.52|2541.39|2533.69|2541.48|2533.78|2541.22|2533.52|20
1647293520000|2022-03-14 21:32:00|2541.31|2533.61|2542.13|2534.43|2542.13|2534.43|2541.29|2533.59|23
1647293530000|2022-03-14 21:32:10|2542.14|2534.44|2542.27|2534.57|2542.27|2534.57|2542.08|2534.38|18
1647293540000|2022-03-14 21:32:20|2542.28|2534.58|2542.4|2534.7|2542.41|2534.71|2542.28|2534.58|24
1647293550000|2022-03-14 21:32:30|2542.35|2534.65|2542.71|2535.01|2542.71|2535.01|2542.35|2534.65|20
1647293560000|2022-03-14 21:32:40|2542.77|2535.07|2542.9|2535.2|2542.9|2535.2|2542.7|2535|25
1647293570000|2022-03-14 21:32:50|2542.89|2535.19|2542.81|2535.11|2542.91|2535.21|2542.78|2535.08|21
1647293580000|2022-03-14 21:33:00|2542.96|2535.26|2542.97|2535.27|2543.11|2535.41|2542.8|2535.1|28
1647293590000|2022-03-14 21:33:10|2542.94|2535.24|2543.54|2535.84|2543.54|2535.84|2542.93|2535.23|31
1647293600000|2022-03-14 21:33:20|2543.55|2535.85|2543.61|2535.91|2543.61|2535.91|2543.18|2535.48|25
1647293610000|2022-03-14 21:33:30|2543.62|2535.92|2543.74|2536.04|2543.75|2536.05|2543.4|2535.7|12
1647293620000|2022-03-14 21:33:40|2543.45|2535.75|2543.47|2535.77|2543.47|2535.77|2543.45|2535.75|2
1647293630000|2022-03-14 21:33:50|2543.49|2535.79|2543.54|2535.84|2543.54|2535.84|2543.49|2535.79|8
1647293640000|2022-03-14 21:34:00|2543.43|2535.73|2543.4|2535.7|2543.54|2535.84|2543.4|2535.7|4
1647293650000|2022-03-14 21:34:10|2543.42|2535.72|2543.5|2535.8|2543.5|2535.8|2543.39|2535.69|13
1647293660000|2022-03-14 21:34:20|2543.47|2535.77|2543.46|2535.76|2543.47|2535.77|2543.43|2535.73|3
1647293670000|2022-03-14 21:34:30|2543.16|2535.46|2543.45|2535.75|2543.58|2535.88|2543.14|2535.44|19
1647293680000|2022-03-14 21:34:40|2543.14|2535.44|2543.5|2535.8|2543.52|2535.82|2543.14|2535.44|16
1647293690000|2022-03-14 21:34:50|2543.25|2535.55|2543.4|2535.7|2543.4|2535.7|2543.14|2535.44|9
1647293700000|2022-03-14 21:35:00|2543.14|2535.44|2543.71|2536.01|2543.73|2536.03|2543.14|2535.44|22
1647293710000|2022-03-14 21:35:10|2543.74|2536.04|2543.85|2536.15|2543.88|2536.18|2543.63|2535.93|19
1647293720000|2022-03-14 21:35:20|2543.87|2536.17|2544.06|2536.36|2544.12|2536.42|2543.84|2536.14|19
1647293730000|2022-03-14 21:35:30|2544.12|2536.42|2544.31|2536.61|2544.33|2536.63|2543.91|2536.21|19
1647293740000|2022-03-14 21:35:40|2543.72|2536.02|2544.7|2537|2544.94|2537.24|2543.72|2536.02|27
1647293750000|2022-03-14 21:35:50|2544.92|2537.22|2545.26|2537.56|2545.26|2537.56|2544.67|2536.97|22
1647293760000|2022-03-14 21:36:00|2545.36|2537.66|2545.66|2537.96|2545.67|2537.97|2545.32|2537.62|21
1647293770000|2022-03-14 21:36:10|2545.58|2537.88|2545.45|2537.75|2545.58|2537.88|2545.34|2537.64|11
1647293780000|2022-03-14 21:36:20|2545.44|2537.74|2545.61|2537.91|2545.61|2537.91|2545.38|2537.68|14
1647293790000|2022-03-14 21:36:30|2545.62|2537.92|2545.71|2538.01|2545.71|2538.01|2545.62|2537.92|4
1647293800000|2022-03-14 21:36:40|2545.87|2538.17|2545.57|2537.87|2545.91|2538.21|2545.54|2537.84|22
1647293810000|2022-03-14 21:36:50|2545.12|2537.42|2543.25|2535.55|2545.12|2537.42|2543.24|2535.54|27
1647293820000|2022-03-14 21:37:00|2543.22|2535.52|2542.17|2534.47|2543.23|2535.53|2542.09|2534.39|29
1647293830000|2022-03-14 21:37:10|2542.09|2534.39|2540.81|2533.11|2542.17|2534.47|2540.75|2533.05|31
1647293840000|2022-03-14 21:37:20|2540.8|2533.1|2540.67|2532.97|2540.81|2533.11|2540.57|2532.87|22
1647293850000|2022-03-14 21:37:30|2540.57|2532.87|2540.21|2532.51|2540.7|2533|2540.21|2532.51|27
1647293860000|2022-03-14 21:37:40|2540.18|2532.48|2540.26|2532.56|2540.4|2532.7|2540.18|2532.48|24
1647293870000|2022-03-14 21:37:50|2540.37|2532.67|2539.92|2532.22|2540.37|2532.67|2539.88|2532.18|14
1647293880000|2022-03-14 21:38:00|2539.95|2532.25|2539.91|2532.21|2540.2|2532.5|2539.9|2532.2|14
1647293890000|2022-03-14 21:38:10|2540.08|2532.38|2539.73|2532.03|2540.15|2532.45|2539.73|2532.03|30
1647293900000|2022-03-14 21:38:20|2539.76|2532.06|2539.24|2531.54|2539.94|2532.24|2539.24|2531.54|26
1647293910000|2022-03-14 21:38:30|2539.37|2531.67|2538.6|2530.9|2539.4|2531.7|2538.6|2530.9|33
1647293920000|2022-03-14 21:38:40|2538.54|2530.84|2538.52|2530.82|2538.69|2530.99|2538.48|2530.78|24
1647293930000|2022-03-14 21:38:50|2538.53|2530.83|2538.16|2530.46|2538.75|2531.05|2538.14|2530.44|26
1647293940000|2022-03-14 21:39:00|2538.15|2530.45|2538.07|2530.37|2538.24|2530.54|2538.03|2530.33|29
1647293950000|2022-03-14 21:39:10|2538.03|2530.33|2537.77|2530.07|2538.18|2530.48|2537.64|2529.94|28
1647293960000|2022-03-14 21:39:20|2537.75|2530.05|2537.73|2530.03|2537.91|2530.21|2537.56|2529.86|26
1647293970000|2022-03-14 21:39:30|2537.71|2530.01|2537.71|2530.01|2537.86|2530.16|2537.54|2529.84|31
1647293980000|2022-03-14 21:39:40|2537.63|2529.93|2537.45|2529.75|2537.81|2530.11|2537.44|2529.74|27
1647293990000|2022-03-14 21:39:50|2537.48|2529.78|2537.12|2529.42|2537.49|2529.79|2537.12|2529.42|22
1647294000000|2022-03-14 21:40:00|2537.1|2529.4|2536.99|2529.29|2537.1|2529.4|2536.99|2529.29|9
1647294010000|2022-03-14 21:40:10|2536.98|2529.28|2536.59|2528.89|2536.99|2529.29|2536.59|2528.89|8
1647294020000|2022-03-14 21:40:20|2536.45|2528.75|2536.55|2528.85|2536.56|2528.86|2536.45|2528.75|4
1647294030000|2022-03-14 21:40:30|2536.3|2528.6|2536.3|2528.6|2536.3|2528.6|2536.3|2528.6|1
1647294040000|2022-03-14 21:40:40|2536.1|2528.4|2536.26|2528.56|2536.26|2528.56|2536.1|2528.4|2
1647294050000|2022-03-14 21:40:50|2536.03|2528.33|2536.03|2528.33|2536.03|2528.33|2536.03|2528.33|1
1647294060000|2022-03-14 21:41:00|2535.79|2528.09|2535.86|2528.16|2535.86|2528.16|2535.65|2527.95|13
1647294070000|2022-03-14 21:41:10|2535.87|2528.17|2535.86|2528.16|2535.87|2528.17|2535.8|2528.1|4
1647294080000|2022-03-14 21:41:20|2535.79|2528.09|2536.44|2528.74|2536.44|2528.74|2535.79|2528.09|18
1647294090000|2022-03-14 21:41:30|2536.27|2528.57|2536.49|2528.79|2536.58|2528.88|2536.22|2528.52|18
1647294100000|2022-03-14 21:41:40|2536.56|2528.86|2536.73|2529.03|2536.73|2529.03|2536.49|2528.79|7
1647294110000|2022-03-14 21:41:50|2537.1|2529.4|2537.11|2529.41|2537.11|2529.41|2537.09|2529.39|4
1647294120000|2022-03-14 21:42:00|2537.16|2529.46|2537.06|2529.36|2537.16|2529.46|2537.06|2529.36|2
1647294140000|2022-03-14 21:42:20|2537.08|2529.38|2537.5|2529.8|2537.5|2529.8|2537.08|2529.38|17
1647294150000|2022-03-14 21:42:30|2537.51|2529.81|2537.63|2529.93|2537.63|2529.93|2537.3|2529.6|27
1647294160000|2022-03-14 21:42:40|2537.61|2529.91|2537.71|2530.01|2537.71|2530.01|2537.42|2529.72|14
1647294170000|2022-03-14 21:42:50|2537.73|2530.03|2537.77|2530.07|2537.77|2530.07|2537.59|2529.89|24
1647294180000|2022-03-14 21:43:00|2537.78|2530.08|2538.15|2530.45|2538.36|2530.66|2537.78|2530.08|21
1647294200000|2022-03-14 21:43:20|2538.16|2530.46|2538.72|2531.02|2538.84|2531.14|2538.15|2530.45|13
1647294210000|2022-03-14 21:43:30|2538.75|2531.05|2539.37|2531.67|2539.43|2531.73|2538.75|2531.05|25
1647294220000|2022-03-14 21:43:40|2539.35|2531.65|2539.43|2531.73|2539.44|2531.74|2539.35|2531.65|16
1647294230000|2022-03-14 21:43:50|2539.47|2531.77|2540.28|2532.58|2540.28|2532.58|2539.47|2531.77|23
1647294240000|2022-03-14 21:44:00|2540.36|2532.66|2541.79|2534.09|2541.79|2534.09|2540.36|2532.66|30
1647294250000|2022-03-14 21:44:10|2542.06|2534.36|2539.59|2531.89|2542.14|2534.44|2539.59|2531.89|28
1647294260000|2022-03-14 21:44:20|2539.6|2531.9|2539.81|2532.11|2540.01|2532.31|2539.37|2531.67|35
1647294270000|2022-03-14 21:44:30|2539.94|2532.24|2539.48|2531.78|2540.03|2532.33|2539.47|2531.77|20
1647294280000|2022-03-14 21:44:40|2539.88|2532.18|2539.94|2532.24|2540.02|2532.32|2539.5|2531.8|21
1647294290000|2022-03-14 21:44:50|2539.9|2532.2|2539.35|2531.65|2539.93|2532.23|2539.28|2531.58|32
1647294300000|2022-03-14 21:45:00|2539.41|2531.71|2539.7|2532|2539.84|2532.14|2539.33|2531.63|25
1647294310000|2022-03-14 21:45:10|2539.69|2531.99|2539.65|2531.95|2539.69|2531.99|2539.57|2531.87|18
1647294320000|2022-03-14 21:45:20|2539.66|2531.96|2539.61|2531.91|2539.76|2532.06|2539.61|2531.91|14
1647294330000|2022-03-14 21:45:30|2539.55|2531.85|2538.66|2530.96|2539.82|2532.12|2538.66|2530.96|12
1647294340000|2022-03-14 21:45:40|2538.64|2530.94|2537.98|2530.28|2539.42|2531.72|2537.69|2529.99|27
1647294350000|2022-03-14 21:45:50|2538.81|2531.11|2539.44|2531.74|2539.5|2531.8|2538.74|2531.04|30
1647294360000|2022-03-14 21:46:00|2539.78|2532.08|2539.9|2532.2|2539.9|2532.2|2539.52|2531.82|30
1647294370000|2022-03-14 21:46:10|2539.89|2532.19|2540.27|2532.57|2540.31|2532.61|2539.85|2532.15|28
1647294380000|2022-03-14 21:46:20|2540.17|2532.47|2540.58|2532.88|2540.58|2532.88|2539.94|2532.24|27
1647294390000|2022-03-14 21:46:30|2540.55|2532.85|2542.35|2534.65|2542.41|2534.71|2540.55|2532.85|31
1647294400000|2022-03-14 21:46:40|2542.29|2534.59|2542.76|2535.06|2542.76|2535.06|2542.29|2534.59|35
1647294410000|2022-03-14 21:46:50|2542.86|2535.16|2542.76|2535.06|2543.14|2535.44|2542.58|2534.88|23
1647294420000|2022-03-14 21:47:00|2542.68|2534.98|2541.96|2534.26|2542.68|2534.98|2541.96|2534.26|31
1647294430000|2022-03-14 21:47:10|2541.8|2534.1|2540.98|2533.28|2542|2534.3|2540.96|2533.26|16
1647294440000|2022-03-14 21:47:20|2540.99|2533.29|2540.99|2533.29|2541.05|2533.35|2540.98|2533.28|16
1647294450000|2022-03-14 21:47:30|2541.02|2533.32|2541.12|2533.42|2541.15|2533.45|2540.99|2533.29|26
1647294460000|2022-03-14 21:47:40|2541.13|2533.43|2541.19|2533.49|2541.21|2533.51|2541.12|2533.42|22
1647294470000|2022-03-14 21:47:50|2541.21|2533.51|2541.75|2534.05|2542.19|2534.49|2541.21|2533.51|14
1647294480000|2022-03-14 21:48:00|2541.74|2534.04|2541.42|2533.72|2541.74|2534.04|2541.38|2533.68|15
1647294490000|2022-03-14 21:48:10|2541.41|2533.71|2541.44|2533.74|2541.5|2533.8|2540.85|2533.15|27
1647294500000|2022-03-14 21:48:20|2541.28|2533.58|2541.28|2533.58|2541.28|2533.58|2541.26|2533.56|13
1647294510000|2022-03-14 21:48:30|2541.26|2533.56|2541.4|2533.7|2541.45|2533.75|2541.26|2533.56|16
1647294520000|2022-03-14 21:48:40|2541.43|2533.73|2541.42|2533.72|2541.43|2533.73|2541.37|2533.67|6
1647294530000|2022-03-14 21:48:50|2541.36|2533.66|2542.31|2534.61|2542.37|2534.67|2541.36|2533.66|20
1647294540000|2022-03-14 21:49:00|2542.44|2534.74|2542.58|2534.88|2542.68|2534.98|2542.44|2534.74|13
1647294550000|2022-03-14 21:49:10|2542.57|2534.87|2542.55|2534.85|2542.57|2534.87|2542.53|2534.83|11
1647294560000|2022-03-14 21:49:20|2542.56|2534.86|2542.94|2535.24|2543.04|2535.34|2542.56|2534.86|27
1647294570000|2022-03-14 21:49:30|2542.95|2535.25|2543.01|2535.31|2543.12|2535.42|2542.86|2535.16|20
1647294580000|2022-03-14 21:49:40|2543.02|2535.32|2542.43|2534.73|2543.11|2535.41|2542.4|2534.7|20
1647294590000|2022-03-14 21:49:50|2542.41|2534.71|2542.26|2534.56|2542.48|2534.78|2542.1|2534.4|27
1647294600000|2022-03-14 21:50:00|2541.99|2534.29|2541.81|2534.11|2542.31|2534.61|2541.54|2533.84|30
1647294610000|2022-03-14 21:50:10|2541.82|2534.12|2539.21|2531.51|2542.07|2534.37|2539.21|2531.51|31
1647294620000|2022-03-14 21:50:20|2539.64|2531.94|2539.66|2531.96|2539.66|2531.96|2539.21|2531.51|13
1647294630000|2022-03-14 21:50:30|2539.76|2532.06|2539.79|2532.09|2539.88|2532.18|2539.76|2532.06|16
1647294640000|2022-03-14 21:50:40|2539.78|2532.08|2539.87|2532.17|2539.87|2532.17|2539.77|2532.07|12
1647294650000|2022-03-14 21:50:50|2539.9|2532.2|2541.12|2533.42|2541.14|2533.44|2539.9|2532.2|38
1647294660000|2022-03-14 21:51:00|2541.15|2533.45|2541.8|2534.1|2541.84|2534.14|2541.15|2533.45|30
1647294670000|2022-03-14 21:51:10|2541.82|2534.12|2541.53|2533.83|2541.82|2534.12|2541.53|2533.83|36
1647294680000|2022-03-14 21:51:20|2541.5|2533.8|2541.76|2534.06|2541.87|2534.17|2541.36|2533.66|26
1647294690000|2022-03-14 21:51:30|2541.85|2534.15|2541.89|2534.19|2541.98|2534.28|2541.75|2534.05|23
1647294700000|2022-03-14 21:51:40|2541.86|2534.16|2542.06|2534.36|2542.06|2534.36|2541.79|2534.09|22
1647294710000|2022-03-14 21:51:50|2542.02|2534.32|2542.26|2534.56|2542.3|2534.6|2541.94|2534.24|28
1647294720000|2022-03-14 21:52:00|2542.23|2534.53|2542.15|2534.45|2542.36|2534.66|2542.14|2534.44|24
1647294730000|2022-03-14 21:52:10|2542.14|2534.44|2542.25|2534.55|2542.31|2534.61|2542.14|2534.44|18
1647294740000|2022-03-14 21:52:20|2542.2|2534.5|2542.26|2534.56|2542.28|2534.58|2542.19|2534.49|24
1647294750000|2022-03-14 21:52:30|2542.27|2534.57|2542.24|2534.54|2542.31|2534.61|2542.12|2534.42|22
1647294760000|2022-03-14 21:52:40|2542.22|2534.52|2542.29|2534.59|2542.29|2534.59|2542.17|2534.47|13
1647294770000|2022-03-14 21:52:50|2542.28|2534.58|2543.06|2535.36|2543.18|2535.48|2542.24|2534.54|19
1647294780000|2022-03-14 21:53:00|2543.26|2535.56|2544.47|2536.77|2544.47|2536.77|2543.11|2535.41|31
1647294790000|2022-03-14 21:53:10|2544.48|2536.78|2544.68|2536.98|2544.68|2536.98|2544.37|2536.67|31
1647294800000|2022-03-14 21:53:20|2544.56|2536.86|2544.75|2537.05|2544.88|2537.18|2544.42|2536.72|33
1647294810000|2022-03-14 21:53:30|2544.84|2537.14|2545.33|2537.63|2545.33|2537.63|2544.74|2537.04|31
1647294820000|2022-03-14 21:53:40|2545.37|2537.67|2545.29|2537.59|2545.37|2537.67|2545.14|2537.44|18
1647294830000|2022-03-14 21:53:50|2545.34|2537.64|2545.56|2537.86|2545.57|2537.87|2545.29|2537.59|22
1647294840000|2022-03-14 21:54:00|2545.57|2537.87|2545.71|2538.01|2545.83|2538.13|2545.57|2537.87|20
1647294850000|2022-03-14 21:54:10|2545.84|2538.14|2545.69|2537.99|2545.86|2538.16|2545.69|2537.99|28
1647294860000|2022-03-14 21:54:20|2545.68|2537.98|2544.63|2536.93|2545.68|2537.98|2544.63|2536.93|19
1647294870000|2022-03-14 21:54:30|2544.65|2536.95|2544.69|2536.99|2544.77|2537.07|2544.63|2536.93|24
1647294880000|2022-03-14 21:54:40|2544.76|2537.06|2545.25|2537.55|2545.25|2537.55|2544.64|2536.94|34
1647294890000|2022-03-14 21:54:50|2545.24|2537.54|2544.66|2536.96|2545.33|2537.63|2544.58|2536.88|29
1647294900000|2022-03-14 21:55:00|2544.64|2536.94|2542.77|2535.07|2544.64|2536.94|2542.52|2534.82|37
1647294910000|2022-03-14 21:55:10|2542.56|2534.86|2542.35|2534.65|2542.64|2534.94|2542.2|2534.5|34
1647294920000|2022-03-14 21:55:20|2542.38|2534.68|2542.49|2534.79|2542.52|2534.82|2542.18|2534.48|31
1647294930000|2022-03-14 21:55:30|2542.47|2534.77|2542.12|2534.42|2542.56|2534.86|2542.12|2534.42|30
1647294940000|2022-03-14 21:55:40|2542.34|2534.64|2542.29|2534.59|2542.49|2534.79|2542.14|2534.44|27
1647294950000|2022-03-14 21:55:50|2542.2|2534.5|2542.13|2534.43|2542.24|2534.54|2541.92|2534.22|29
1647294960000|2022-03-14 21:56:00|2542.12|2534.42|2541.96|2534.26|2542.2|2534.5|2541.96|2534.26|21
1647294970000|2022-03-14 21:56:10|2541.29|2533.59|2541.7|2534|2541.83|2534.13|2541.27|2533.57|10
1647294980000|2022-03-14 21:56:20|2541.27|2533.57|2541.55|2533.85|2541.7|2534|2541.27|2533.57|16
1647294990000|2022-03-14 21:56:30|2541.53|2533.83|2541.6|2533.9|2541.6|2533.9|2541.24|2533.54|12
1647295000000|2022-03-14 21:56:40|2541.57|2533.87|2543.33|2535.63|2543.33|2535.63|2541.57|2533.87|25
1647295010000|2022-03-14 21:56:50|2543.26|2535.56|2543.42|2535.72|2543.53|2535.83|2543.22|2535.52|29
1647295020000|2022-03-14 21:57:00|2543.33|2535.63|2543.54|2535.84|2543.77|2536.07|2543.28|2535.58|32
1647295030000|2022-03-14 21:57:10|2543.52|2535.82|2543.44|2535.74|2543.52|2535.82|2543.41|2535.71|14
1647295040000|2022-03-14 21:57:20|2543.47|2535.77|2543.64|2535.94|2543.64|2535.94|2543.45|2535.75|10
1647295050000|2022-03-14 21:57:30|2543.63|2535.93|2543.56|2535.86|2543.63|2535.93|2543.29|2535.59|20
1647295060000|2022-03-14 21:57:40|2543.43|2535.73|2543.45|2535.75|2543.45|2535.75|2543.43|2535.73|3
1647295080000|2022-03-14 21:58:00|2543.33|2535.63|2544.58|2536.88|2544.74|2537.04|2543.33|2535.63|33
1647295090000|2022-03-14 21:58:10|2544.5|2536.8|2544.57|2536.87|2544.58|2536.88|2544.45|2536.75|22
1647295100000|2022-03-14 21:58:20|2544.51|2536.81|2544.48|2536.78|2544.57|2536.87|2544.44|2536.74|19
1647295110000|2022-03-14 21:58:30|2544.49|2536.79|2544.53|2536.83|2544.57|2536.87|2544.48|2536.78|10
1647295120000|2022-03-14 21:58:40|2544.47|2536.77|2544.65|2536.95|2544.69|2536.99|2544.23|2536.53|34
1647295130000|2022-03-14 21:58:50|2544.76|2537.06|2544.69|2536.99|2545.04|2537.34|2544.69|2536.99|20
1647295140000|2022-03-14 21:59:00|2544.82|2537.12|2545.37|2537.67|2545.56|2537.86|2544.72|2537.02|33
1647295150000|2022-03-14 21:59:10|2545.39|2537.69|2543.05|2535.35|2545.4|2537.7|2542.58|2534.88|35
1647295160000|2022-03-14 21:59:20|2542.56|2534.86|2542.82|2535.12|2542.96|2535.26|2542.48|2534.78|33
1647295170000|2022-03-14 21:59:30|2542.84|2535.14|2543.63|2535.93|2543.74|2536.04|2542.57|2534.87|31
1647295180000|2022-03-14 21:59:40|2543.68|2535.98|2544.61|2536.91|2544.71|2537.01|2543.68|2535.98|20
1647295190000|2022-03-14 21:59:50|2544.66|2536.96|2545.38|2537.68|2545.39|2537.69|2544.54|2536.84|30
1647295200000|2022-03-14 22:00:00|2545.39|2537.69|2546.06|2538.36|2546.06|2538.36|2545.35|2537.65|35
1647295210000|2022-03-14 22:00:10|2545.82|2538.12|2543.29|2535.59|2545.82|2538.12|2542.88|2535.18|29
1647295220000|2022-03-14 22:00:20|2543.17|2535.47|2543.58|2535.88|2543.58|2535.88|2542.93|2535.23|29
1647295230000|2022-03-14 22:00:30|2543.38|2535.68|2544.07|2536.37|2544.46|2536.76|2543.38|2535.68|29
1647295240000|2022-03-14 22:00:40|2544.06|2536.36|2544.31|2536.61|2544.56|2536.86|2543.88|2536.18|33
1647295250000|2022-03-14 22:00:50|2544.44|2536.74|2544.66|2536.96|2544.67|2536.97|2544.32|2536.62|33
1647295260000|2022-03-14 22:01:00|2544.74|2537.04|2544.57|2536.87|2544.74|2537.04|2544.32|2536.62|22
1647295270000|2022-03-14 22:01:10|2544.56|2536.86|2543.48|2535.78|2544.56|2536.86|2543.27|2535.57|22
1647295280000|2022-03-14 22:01:20|2543.53|2535.83|2543.47|2535.77|2543.61|2535.91|2543.43|2535.73|12
1647295290000|2022-03-14 22:01:30|2543.51|2535.81|2544.31|2536.61|2544.7|2537|2543.51|2535.81|25
1647295300000|2022-03-14 22:01:40|2544.25|2536.55|2543.93|2536.23|2544.51|2536.81|2543.64|2535.94|24
1647295310000|2022-03-14 22:01:50|2543.99|2536.29|2546.52|2538.82|2546.6|2538.9|2543.99|2536.29|35
1647295320000|2022-03-14 22:02:00|2546.66|2538.96|2542.49|2534.79|2546.72|2539.02|2542.49|2534.79|34
1647295330000|2022-03-14 22:02:10|2542.59|2534.89|2545.6|2537.9|2545.6|2537.9|2542.28|2534.58|37
1647295340000|2022-03-14 22:02:20|2545.93|2538.23|2544.68|2536.98|2546.34|2538.64|2544.48|2536.78|35
1647295350000|2022-03-14 22:02:30|2544.52|2536.82|2544.52|2536.82|2544.64|2536.94|2544.5|2536.8|18
1647295360000|2022-03-14 22:02:40|2544.53|2536.83|2546.43|2538.73|2546.5|2538.8|2544.53|2536.83|26
1647295370000|2022-03-14 22:02:50|2546.44|2538.74|2544.69|2536.99|2546.49|2538.79|2544.69|2536.99|28
1647295380000|2022-03-14 22:03:00|2544.67|2536.97|2546.12|2538.42|2546.13|2538.43|2544.67|2536.97|28
1647295390000|2022-03-14 22:03:10|2546.13|2538.43|2545.6|2537.9|2546.45|2538.75|2545.6|2537.9|27
1647295400000|2022-03-14 22:03:20|2545.61|2537.91|2546.85|2539.15|2546.85|2539.15|2545.61|2537.91|30
1647295410000|2022-03-14 22:03:30|2546.97|2539.27|2547.12|2539.42|2547.88|2540.18|2546.59|2538.89|32
1647295420000|2022-03-14 22:03:40|2547.16|2539.46|2547.67|2539.97|2547.9|2540.2|2546.74|2539.04|34
1647295430000|2022-03-14 22:03:50|2547.69|2539.99|2548.32|2540.62|2549.33|2541.63|2547.69|2539.99|36
1647295440000|2022-03-14 22:04:00|2548.16|2540.46|2547.71|2540.01|2548.74|2541.04|2547.65|2539.95|36
1647295450000|2022-03-14 22:04:10|2547.72|2540.02|2547.58|2539.88|2547.73|2540.03|2547.32|2539.62|24
1647295460000|2022-03-14 22:04:20|2547.65|2539.95|2547.64|2539.94|2547.65|2539.95|2547.64|2539.94|2
1647295470000|2022-03-14 22:04:30|2547.63|2539.93|2547.36|2539.66|2547.68|2539.98|2547.35|2539.65|12
1647295480000|2022-03-14 22:04:40|2547.35|2539.65|2547.37|2539.67|2547.37|2539.67|2547.3|2539.6|9
1647295490000|2022-03-14 22:04:50|2547.53|2539.83|2547.5|2539.8|2547.62|2539.92|2547.35|2539.65|6
1647295500000|2022-03-14 22:05:00|2547.52|2539.82|2549.21|2541.51|2549.21|2541.51|2547.52|2539.82|26
1647295510000|2022-03-14 22:05:10|2549.01|2541.31|2548.28|2540.58|2549.12|2541.42|2548.08|2540.38|38
1647295520000|2022-03-14 22:05:20|2548.26|2540.56|2548.31|2540.61|2548.44|2540.74|2548.17|2540.47|26
1647295530000|2022-03-14 22:05:30|2548.3|2540.6|2547.91|2540.21|2548.32|2540.62|2547.88|2540.18|29
1647295540000|2022-03-14 22:05:40|2547.89|2540.19|2547.92|2540.22|2547.99|2540.29|2547.75|2540.05|32
1647295550000|2022-03-14 22:05:50|2547.82|2540.12|2547.96|2540.26|2548.18|2540.48|2547.76|2540.06|27
1647295560000|2022-03-14 22:06:00|2548.04|2540.34|2547.78|2540.08|2548.04|2540.34|2547.69|2539.99|31
1647295570000|2022-03-14 22:06:10|2547.77|2540.07|2545.22|2537.52|2547.77|2540.07|2544.92|2537.22|35
1647295580000|2022-03-14 22:06:20|2544.88|2537.18|2545.82|2538.12|2545.82|2538.12|2544.86|2537.16|30
1647295590000|2022-03-14 22:06:30|2546.17|2538.47|2547.28|2539.58|2547.29|2539.59|2545.78|2538.08|29
1647295600000|2022-03-14 22:06:40|2547.27|2539.57|2547.17|2539.47|2547.27|2539.57|2547.05|2539.35|21
1647295610000|2022-03-14 22:06:50|2547.21|2539.51|2546.89|2539.19|2547.21|2539.51|2546.88|2539.18|15
1647295620000|2022-03-14 22:07:00|2546.83|2539.13|2545.71|2538.01|2546.83|2539.13|2545.71|2538.01|25
1647295630000|2022-03-14 22:07:10|2545.86|2538.16|2545.89|2538.19|2545.97|2538.27|2545.7|2538|18
1647295640000|2022-03-14 22:07:20|2545.95|2538.25|2545.86|2538.16|2546.07|2538.37|2545.73|2538.03|26
1647295650000|2022-03-14 22:07:30|2545.73|2538.03|2546.31|2538.61|2546.31|2538.61|2545.33|2537.63|35
1647295660000|2022-03-14 22:07:40|2546.33|2538.63|2546.56|2538.86|2546.97|2539.27|2545.58|2537.88|36
1647295670000|2022-03-14 22:07:50|2546.59|2538.89|2547.78|2540.08|2548.34|2540.64|2546.59|2538.89|29
1647295680000|2022-03-14 22:08:00|2547.79|2540.09|2547.77|2540.07|2547.88|2540.18|2547.76|2540.06|27
1647295690000|2022-03-14 22:08:10|2547.83|2540.13|2546.2|2538.5|2547.88|2540.18|2546.2|2538.5|25
1647295700000|2022-03-14 22:08:20|2546.15|2538.45|2543.98|2536.28|2546.47|2538.77|2543.96|2536.26|32
1647295710000|2022-03-14 22:08:30|2544.29|2536.59|2548.4|2540.7|2548.48|2540.78|2544.29|2536.59|39
1647295720000|2022-03-14 22:08:40|2548.39|2540.69|2548.13|2540.43|2548.39|2540.69|2547.94|2540.24|25
1647295730000|2022-03-14 22:08:50|2547.98|2540.28|2548.03|2540.33|2548.31|2540.61|2547.57|2539.87|30
1647295740000|2022-03-14 22:09:00|2547.99|2540.29|2547.16|2539.46|2548.21|2540.51|2546.23|2538.53|38
1647295750000|2022-03-14 22:09:10|2547.2|2539.5|2547.37|2539.67|2547.55|2539.85|2547.04|2539.34|30
1647295760000|2022-03-14 22:09:20|2547.36|2539.66|2547.62|2539.92|2547.71|2540.01|2546.83|2539.13|37
1647295770000|2022-03-14 22:09:30|2547.65|2539.95|2547.85|2540.15|2547.91|2540.21|2547.43|2539.73|26
1647295780000|2022-03-14 22:09:40|2547.76|2540.06|2546.23|2538.53|2547.91|2540.21|2545.66|2537.96|33
1647295790000|2022-03-14 22:09:50|2545.87|2538.17|2546.21|2538.51|2546.21|2538.51|2545.13|2537.43|36
1647295800000|2022-03-14 22:10:00|2546.14|2538.44|2546.92|2539.22|2547.05|2539.35|2546.14|2538.44|30
1647295810000|2022-03-14 22:10:10|2546.93|2539.23|2546.98|2539.28|2546.98|2539.28|2546.63|2538.93|32
1647295820000|2022-03-14 22:10:20|2547.06|2539.36|2547.2|2539.5|2547.25|2539.55|2546.88|2539.18|23
1647295830000|2022-03-14 22:10:30|2547.16|2539.46|2547.28|2539.58|2547.34|2539.64|2546.96|2539.26|23
1647295840000|2022-03-14 22:10:40|2547.21|2539.51|2551.25|2543.55|2552.77|2545.07|2546.99|2539.29|39
1647295850000|2022-03-14 22:10:50|2551.26|2543.56|2550.95|2543.25|2552.33|2544.63|2550.94|2543.24|35
1647295860000|2022-03-14 22:11:00|2550.88|2543.18|2552.09|2544.39|2552.1|2544.4|2550.7|2543|34
1647295870000|2022-03-14 22:11:10|2551.72|2544.02|2551.96|2544.26|2551.96|2544.26|2551.3|2543.6|31
1647295880000|2022-03-14 22:11:20|2552.01|2544.31|2553.45|2545.75|2553.45|2545.75|2552.01|2544.31|34
1647295890000|2022-03-14 22:11:30|2552.97|2545.27|2559.7|2552|2559.7|2552|2552.16|2544.46|39
1647295900000|2022-03-14 22:11:40|2559.48|2551.78|2559.58|2551.88|2561.2|2553.5|2559.37|2551.67|40
1647295910000|2022-03-14 22:11:50|2559.42|2551.72|2559.32|2551.62|2561.05|2553.35|2558.68|2550.98|40
1647295920000|2022-03-14 22:12:00|2559.25|2551.55|2555.79|2548.09|2559.25|2551.55|2555.6|2547.9|37
1647295930000|2022-03-14 22:12:10|2555.86|2548.16|2555.86|2548.16|2556.97|2549.27|2555.63|2547.93|35
1647295940000|2022-03-14 22:12:20|2554.63|2546.93|2554.96|2547.26|2555.86|2548.16|2554.63|2546.93|25
1647295950000|2022-03-14 22:12:30|2555.04|2547.34|2555.29|2547.59|2555.51|2547.81|2554.98|2547.28|21
1647295960000|2022-03-14 22:12:40|2555.24|2547.54|2557.4|2549.7|2557.44|2549.74|2555.17|2547.47|30
1647295970000|2022-03-14 22:12:50|2557.42|2549.72|2558.45|2550.75|2558.91|2551.21|2556.78|2549.08|38
1647295980000|2022-03-14 22:13:00|2558.43|2550.73|2555.91|2548.21|2558.43|2550.73|2555.72|2548.02|36
1647295990000|2022-03-14 22:13:10|2555.96|2548.26|2556.67|2548.97|2556.99|2549.29|2555.88|2548.18|34
1647296000000|2022-03-14 22:13:20|2556.64|2548.94|2556.81|2549.11|2556.89|2549.19|2556.5|2548.8|33
1647296010000|2022-03-14 22:13:30|2556.83|2549.13|2556.59|2548.89|2557.12|2549.42|2556.59|2548.89|24
1647296020000|2022-03-14 22:13:40|2556.63|2548.93|2557.07|2549.37|2557.07|2549.37|2556.51|2548.81|26
1647296030000|2022-03-14 22:13:50|2556.83|2549.13|2558.06|2550.36|2558.07|2550.37|2556.7|2549|34
1647296040000|2022-03-14 22:14:00|2558.12|2550.42|2557.96|2550.26|2558.17|2550.47|2557.96|2550.26|30
1647296050000|2022-03-14 22:14:10|2558.11|2550.41|2557.99|2550.29|2558.11|2550.41|2557.79|2550.09|27
1647296060000|2022-03-14 22:14:20|2557.98|2550.28|2557.99|2550.29|2558.11|2550.41|2557.8|2550.1|22
1647296070000|2022-03-14 22:14:30|2557.98|2550.28|2557.91|2550.21|2558.31|2550.61|2557.86|2550.16|26
1647296080000|2022-03-14 22:14:40|2557.92|2550.22|2557.98|2550.28|2558.08|2550.38|2557.91|2550.21|13
1647296090000|2022-03-14 22:14:50|2557.91|2550.21|2559.17|2551.47|2559.2|2551.5|2557.9|2550.2|22
1647296100000|2022-03-14 22:15:00|2559.25|2551.55|2560.63|2552.93|2561.39|2553.69|2559.25|2551.55|32
1647296110000|2022-03-14 22:15:10|2561.12|2553.42|2558.33|2550.63|2561.12|2553.42|2558.22|2550.52|29
1647296120000|2022-03-14 22:15:20|2558.26|2550.56|2559.71|2552.01|2559.71|2552.01|2558.26|2550.56|28
1647296130000|2022-03-14 22:15:30|2559.72|2552.02|2558.84|2551.14|2559.75|2552.05|2558.76|2551.06|29
1647296140000|2022-03-14 22:15:40|2558.85|2551.15|2559.34|2551.64|2559.66|2551.96|2558.83|2551.13|31
1647296150000|2022-03-14 22:15:50|2559.26|2551.56|2558.88|2551.18|2559.48|2551.78|2558.83|2551.13|27
1647296160000|2022-03-14 22:16:00|2558.86|2551.16|2558.11|2550.41|2558.86|2551.16|2558.07|2550.37|23
1647296170000|2022-03-14 22:16:10|2558.09|2550.39|2558.73|2551.03|2558.73|2551.03|2558.09|2550.39|31
1647296180000|2022-03-14 22:16:20|2558.74|2551.04|2559.07|2551.37|2559.1|2551.4|2558.53|2550.83|31
1647296190000|2022-03-14 22:16:30|2558.69|2550.99|2558.81|2551.11|2559.09|2551.39|2558.62|2550.92|28
1647296200000|2022-03-14 22:16:40|2558.69|2550.99|2558.78|2551.08|2559.08|2551.38|2558.58|2550.88|25
1647296210000|2022-03-14 22:16:50|2558.61|2550.91|2558.63|2550.93|2558.96|2551.26|2558.49|2550.79|21
1647296220000|2022-03-14 22:17:00|2558.96|2551.26|2558.61|2550.91|2558.96|2551.26|2558.57|2550.87|22
1647296230000|2022-03-14 22:17:10|2558.4|2550.7|2557.52|2549.82|2558.72|2551.02|2557.52|2549.82|25
1647296240000|2022-03-14 22:17:20|2557.39|2549.69|2557.83|2550.13|2558.2|2550.5|2556.23|2548.53|35
1647296250000|2022-03-14 22:17:30|2557.56|2549.86|2555.82|2548.12|2557.73|2550.03|2555.82|2548.12|30
1647296260000|2022-03-14 22:17:40|2555.91|2548.21|2555.79|2548.09|2556.32|2548.62|2555.44|2547.74|35
1647296270000|2022-03-14 22:17:50|2556|2548.3|2555.74|2548.04|2556.14|2548.44|2555.69|2547.99|32
1647296280000|2022-03-14 22:18:00|2555.63|2547.93|2555.72|2548.02|2555.87|2548.17|2555.15|2547.45|21
1647296290000|2022-03-14 22:18:10|2555.78|2548.08|2555.89|2548.19|2556.38|2548.68|2555.62|2547.92|27
1647296300000|2022-03-14 22:18:20|2555.93|2548.23|2557.01|2549.31|2557.01|2549.31|2555.85|2548.15|27
1647296310000|2022-03-14 22:18:30|2557.02|2549.32|2555.86|2548.16|2557.09|2549.39|2555.65|2547.95|28
1647296320000|2022-03-14 22:18:40|2555.77|2548.07|2556.63|2548.93|2556.78|2549.08|2555.77|2548.07|27
1647296330000|2022-03-14 22:18:50|2556.68|2548.98|2556.93|2549.23|2556.99|2549.29|2556.55|2548.85|22
1647296340000|2022-03-14 22:19:00|2556.88|2549.18|2556.86|2549.16|2556.88|2549.18|2556.72|2549.02|8
1647296350000|2022-03-14 22:19:10|2556.7|2549|2556.87|2549.17|2556.88|2549.18|2556.58|2548.88|16
1647296360000|2022-03-14 22:19:20|2556.86|2549.16|2557.12|2549.42|2557.38|2549.68|2556.79|2549.09|29
1647296370000|2022-03-14 22:19:30|2557.15|2549.45|2557.18|2549.48|2557.33|2549.63|2557.03|2549.33|27
1647296380000|2022-03-14 22:19:40|2557.17|2549.47|2556.76|2549.06|2557.2|2549.5|2556.75|2549.05|23
1647296390000|2022-03-14 22:19:50|2556.7|2549|2556.52|2548.82|2556.86|2549.16|2556.52|2548.82|13
1647296400000|2022-03-14 22:20:00|2556.56|2548.86|2556.18|2548.48|2556.56|2548.86|2556.18|2548.48|12
1647296410000|2022-03-14 22:20:10|2556.49|2548.79|2555.7|2548|2556.49|2548.79|2555.7|2548|7
1647296420000|2022-03-14 22:20:20|2555.72|2548.02|2557.34|2549.64|2557.34|2549.64|2554.88|2547.18|23
1647296430000|2022-03-14 22:20:30|2557.35|2549.65|2557.61|2549.91|2557.8|2550.1|2557.31|2549.61|30
1647296440000|2022-03-14 22:20:40|2557.64|2549.94|2556.98|2549.28|2557.71|2550.01|2555.95|2548.25|32
1647296450000|2022-03-14 22:20:50|2556.97|2549.27|2557.01|2549.31|2558.02|2550.32|2556.03|2548.33|25
1647296460000|2022-03-14 22:21:00|2557.24|2549.54|2557.97|2550.27|2558.59|2550.89|2557.24|2549.54|35
1647296470000|2022-03-14 22:21:10|2557.66|2549.96|2558.39|2550.69|2558.66|2550.96|2557.59|2549.89|25
1647296480000|2022-03-14 22:21:20|2558.4|2550.7|2558.72|2551.02|2558.72|2551.02|2558.4|2550.7|13
1647296490000|2022-03-14 22:21:30|2558.73|2551.03|2566.4|2558.7|2566.45|2558.75|2558.73|2551.03|37
1647296500000|2022-03-14 22:21:40|2566.58|2558.88|2562.33|2554.63|2566.78|2559.08|2562.33|2554.63|39
1647296510000|2022-03-14 22:21:50|2561.82|2554.12|2563.45|2555.75|2563.77|2556.07|2561.82|2554.12|36
1647296520000|2022-03-14 22:22:00|2563.27|2555.57|2561.73|2554.03|2563.3|2555.6|2561.73|2554.03|35
1647296530000|2022-03-14 22:22:10|2561.7|2554|2562.45|2554.75|2563.1|2555.4|2561.7|2554|36
1647296540000|2022-03-14 22:22:20|2562.51|2554.81|2564.75|2557.05|2564.75|2557.05|2562.25|2554.55|34
1647296550000|2022-03-14 22:22:30|2564.78|2557.08|2563.78|2556.08|2565.34|2557.64|2563.31|2555.61|36
1647296560000|2022-03-14 22:22:40|2563.79|2556.09|2565.1|2557.4|2565.45|2557.75|2563.79|2556.09|37
1647296570000|2022-03-14 22:22:50|2565.07|2557.37|2564.73|2557.03|2565.07|2557.37|2564.57|2556.87|25
1647296580000|2022-03-14 22:23:00|2564.72|2557.02|2565.37|2557.67|2565.37|2557.67|2563.92|2556.22|33
1647296590000|2022-03-14 22:23:10|2565.4|2557.7|2563.94|2556.24|2565.87|2558.17|2563.32|2555.62|37
1647296600000|2022-03-14 22:23:20|2564.04|2556.34|2564.64|2556.94|2565.12|2557.42|2564|2556.3|36
1647296610000|2022-03-14 22:23:30|2565.05|2557.35|2563.29|2555.59|2565.06|2557.36|2563.29|2555.59|18
1647296620000|2022-03-14 22:23:40|2562.9|2555.2|2563.64|2555.94|2563.64|2555.94|2562.53|2554.83|35
1647296630000|2022-03-14 22:23:50|2564.13|2556.43|2564.96|2557.26|2565.91|2558.21|2564.13|2556.43|29
1647296640000|2022-03-14 22:24:00|2564.85|2557.15|2564.05|2556.35|2564.88|2557.18|2563.26|2555.56|35
1647296650000|2022-03-14 22:24:10|2564.06|2556.36|2564.14|2556.44|2564.19|2556.49|2563.8|2556.1|29
1647296660000|2022-03-14 22:24:20|2564.08|2556.38|2564.42|2556.72|2564.76|2557.06|2563.9|2556.2|32
1647296670000|2022-03-14 22:24:30|2564.47|2556.77|2563.82|2556.12|2564.67|2556.97|2563.82|2556.12|35
1647296680000|2022-03-14 22:24:40|2563.84|2556.14|2563.81|2556.11|2563.84|2556.14|2563.73|2556.03|10
1647296690000|2022-03-14 22:24:50|2563.87|2556.17|2564.7|2557|2564.93|2557.23|2563.87|2556.17|29
1647296700000|2022-03-14 22:25:00|2564.72|2557.02|2564.74|2557.04|2564.83|2557.13|2564.57|2556.87|24
1647296710000|2022-03-14 22:25:10|2564.75|2557.05|2564.64|2556.94|2564.76|2557.06|2564.57|2556.87|18
1647296720000|2022-03-14 22:25:20|2564.76|2557.06|2564.76|2557.06|2564.76|2557.06|2564.66|2556.96|9
1647296730000|2022-03-14 22:25:30|2564.8|2557.1|2564.68|2556.98|2564.83|2557.13|2564.57|2556.87|21
1647296740000|2022-03-14 22:25:40|2564.57|2556.87|2564.62|2556.92|2564.8|2557.1|2563.87|2556.17|29
1647296750000|2022-03-14 22:25:50|2564.7|2557|2564.16|2556.46|2564.7|2557|2563.86|2556.16|31
1647296760000|2022-03-14 22:26:00|2564.17|2556.47|2563.79|2556.09|2564.35|2556.65|2563.69|2555.99|24
1647296770000|2022-03-14 22:26:10|2564.09|2556.39|2564.03|2556.33|2564.09|2556.39|2563.69|2555.99|32
1647296780000|2022-03-14 22:26:20|2563.9|2556.2|2563.83|2556.13|2564.03|2556.33|2563.76|2556.06|20
1647296790000|2022-03-14 22:26:30|2563.98|2556.28|2563.78|2556.08|2563.98|2556.28|2563.69|2555.99|23
1647296800000|2022-03-14 22:26:40|2563.79|2556.09|2562.67|2554.97|2563.81|2556.11|2562.67|2554.97|18
1647296810000|2022-03-14 22:26:50|2562.66|2554.96|2563.34|2555.64|2563.54|2555.84|2561.66|2553.96|32
1647296820000|2022-03-14 22:27:00|2563.39|2555.69|2562.37|2554.67|2563.39|2555.69|2562.35|2554.65|29
1647296830000|2022-03-14 22:27:10|2562.4|2554.7|2562.29|2554.59|2563.07|2555.37|2562.25|2554.55|20
1647296840000|2022-03-14 22:27:20|2562.37|2554.67|2562.83|2555.13|2562.9|2555.2|2562.11|2554.41|21
1647296850000|2022-03-14 22:27:30|2562.94|2555.24|2562.38|2554.68|2562.94|2555.24|2562.38|2554.68|13
1647296860000|2022-03-14 22:27:40|2562.4|2554.7|2562.19|2554.49|2563.25|2555.55|2562.16|2554.46|25
1647296870000|2022-03-14 22:27:50|2562.21|2554.51|2563.6|2555.9|2563.6|2555.9|2562.21|2554.51|35
1647296880000|2022-03-14 22:28:00|2563.61|2555.91|2563.64|2555.94|2563.67|2555.97|2563.32|2555.62|20
1647296890000|2022-03-14 22:28:10|2563.63|2555.93|2563.95|2556.25|2563.95|2556.25|2563.53|2555.83|27
1647296900000|2022-03-14 22:28:20|2563.94|2556.24|2563.92|2556.22|2564|2556.3|2563.91|2556.21|9
1647296910000|2022-03-14 22:28:30|2564.25|2556.55|2564.83|2557.13|2564.9|2557.2|2564.05|2556.35|24
1647296920000|2022-03-14 22:28:40|2564.76|2557.06|2564.16|2556.46|2564.88|2557.18|2564.16|2556.46|26
1647296930000|2022-03-14 22:28:50|2564.18|2556.48|2564.39|2556.69|2564.73|2557.03|2564.12|2556.42|10
1647296940000|2022-03-14 22:29:00|2564.63|2556.93|2566.1|2558.4|2566.1|2558.4|2564.23|2556.53|24
1647296950000|2022-03-14 22:29:10|2566.12|2558.42|2567.26|2559.56|2567.77|2560.07|2566.12|2558.42|37
1647296960000|2022-03-14 22:29:20|2566.92|2559.22|2563.94|2556.24|2567.14|2559.44|2563.78|2556.08|31
1647296970000|2022-03-14 22:29:30|2563.92|2556.22|2562.07|2554.37|2564|2556.3|2562.07|2554.37|27
1647296980000|2022-03-14 22:29:40|2562.06|2554.36|2561.98|2554.28|2562.56|2554.86|2561.18|2553.48|36
1647296990000|2022-03-14 22:29:50|2562.02|2554.32|2563.11|2555.41|2563.25|2555.55|2561.89|2554.19|28
1647297000000|2022-03-14 22:30:00|2563.1|2555.4|2561.69|2553.99|2563.67|2555.97|2561.69|2553.99|33
1647297010000|2022-03-14 22:30:10|2561.68|2553.98|2562.05|2554.35|2562.43|2554.73|2561.56|2553.86|33
1647297020000|2022-03-14 22:30:20|2561.91|2554.21|2562.16|2554.46|2562.22|2554.52|2561.65|2553.95|25
1647297030000|2022-03-14 22:30:30|2562.37|2554.67|2560.19|2552.49|2562.39|2554.69|2560.09|2552.39|34
1647297040000|2022-03-14 22:30:40|2560.2|2552.5|2560.17|2552.47|2560.73|2553.03|2560.05|2552.35|32
1647297050000|2022-03-14 22:30:50|2560.1|2552.4|2561.04|2553.34|2561.24|2553.54|2560.09|2552.39|28
1647297060000|2022-03-14 22:31:00|2561.03|2553.33|2560.97|2553.27|2561.18|2553.48|2560.92|2553.22|17
1647297070000|2022-03-14 22:31:10|2561.02|2553.32|2561.24|2553.54|2561.35|2553.65|2561|2553.3|27
1647297080000|2022-03-14 22:31:20|2561.26|2553.56|2561.03|2553.33|2561.3|2553.6|2560.42|2552.72|25
1647297090000|2022-03-14 22:31:30|2561.02|2553.32|2561.05|2553.35|2561.33|2553.63|2560.91|2553.21|21
1647297100000|2022-03-14 22:31:40|2560.92|2553.22|2561.18|2553.48|2561.28|2553.58|2560.85|2553.15|19
1647297110000|2022-03-14 22:31:50|2561.2|2553.5|2562.53|2554.83|2562.73|2555.03|2561.2|2553.5|34
1647297120000|2022-03-14 22:32:00|2562.52|2554.82|2562.26|2554.56|2562.62|2554.92|2561.86|2554.16|29
1647297130000|2022-03-14 22:32:10|2562.28|2554.58|2562.57|2554.87|2562.69|2554.99|2562.24|2554.54|32
1647297140000|2022-03-14 22:32:20|2562.66|2554.96|2563.64|2555.94|2565.23|2557.53|2562.43|2554.73|36
1647297150000|2022-03-14 22:32:30|2563.89|2556.19|2564.51|2556.81|2564.71|2557.01|2563.28|2555.58|34
1647297160000|2022-03-14 22:32:40|2564.66|2556.96|2564.01|2556.31|2564.66|2556.96|2564.01|2556.31|30
1647297170000|2022-03-14 22:32:50|2564.12|2556.42|2564.45|2556.75|2564.45|2556.75|2563.3|2555.6|37
1647297180000|2022-03-14 22:33:00|2564.52|2556.82|2564.46|2556.76|2564.69|2556.99|2564.25|2556.55|23
1647297190000|2022-03-14 22:33:10|2564.25|2556.55|2563.72|2556.02|2564.52|2556.82|2563.39|2555.69|33
1647297200000|2022-03-14 22:33:20|2563.91|2556.21|2564.01|2556.31|2564.01|2556.31|2563.55|2555.85|26
1647297210000|2022-03-14 22:33:30|2563.98|2556.28|2564.38|2556.68|2564.46|2556.76|2563.79|2556.09|22
1647297220000|2022-03-14 22:33:40|2564.15|2556.45|2563.98|2556.28|2564.15|2556.45|2563.43|2555.73|16
1647297230000|2022-03-14 22:33:50|2563.97|2556.27|2563.97|2556.27|2563.99|2556.29|2563.84|2556.14|10
1647297240000|2022-03-14 22:34:00|2564|2556.3|2564.43|2556.73|2564.43|2556.73|2563.85|2556.15|10
1647297250000|2022-03-14 22:34:10|2564.51|2556.81|2564.7|2557|2564.73|2557.03|2564.35|2556.65|18
1647297260000|2022-03-14 22:34:20|2564.73|2557.03|2564.91|2557.21|2564.96|2557.26|2564.64|2556.94|14
1647297270000|2022-03-14 22:34:30|2565.09|2557.39|2564.78|2557.08|2565.38|2557.68|2564.78|2557.08|15
1647297280000|2022-03-14 22:34:40|2565.15|2557.45|2565.95|2558.25|2565.95|2558.25|2564.78|2557.08|12
1647297290000|2022-03-14 22:34:50|2565.94|2558.24|2566.09|2558.39|2566.34|2558.64|2565.91|2558.21|34
1647297300000|2022-03-14 22:35:00|2566.1|2558.4|2566.26|2558.56|2566.75|2559.05|2565.59|2557.89|31
1647297310000|2022-03-14 22:35:10|2566.22|2558.52|2566.82|2559.12|2566.88|2559.18|2565.91|2558.21|28
1647297320000|2022-03-14 22:35:20|2566.83|2559.13|2565.61|2557.91|2566.87|2559.17|2565.5|2557.8|29
1647297330000|2022-03-14 22:35:30|2565.7|2558|2566.61|2558.91|2567.01|2559.31|2565.59|2557.89|18
1647297340000|2022-03-14 22:35:40|2566.59|2558.89|2565.94|2558.24|2566.61|2558.91|2565.88|2558.18|26
1647297350000|2022-03-14 22:35:50|2566.14|2558.44|2566.12|2558.42|2566.48|2558.78|2565.91|2558.21|30
1647297360000|2022-03-14 22:36:00|2566.29|2558.59|2567.27|2559.57|2567.28|2559.58|2566.02|2558.32|26
1647297370000|2022-03-14 22:36:10|2567.24|2559.54|2566.36|2558.66|2567.29|2559.59|2566.17|2558.47|28
1647297380000|2022-03-14 22:36:20|2566.34|2558.64|2567.49|2559.79|2567.49|2559.79|2566.24|2558.54|29
1647297390000|2022-03-14 22:36:30|2567.32|2559.62|2566.94|2559.24|2567.32|2559.62|2566.3|2558.6|26
1647297400000|2022-03-14 22:36:40|2566.95|2559.25|2566.93|2559.23|2567.04|2559.34|2566.78|2559.08|19
1647297410000|2022-03-14 22:36:50|2566.81|2559.11|2567.13|2559.43|2567.13|2559.43|2566.71|2559.01|14
1647297420000|2022-03-14 22:37:00|2567.11|2559.41|2567.23|2559.53|2567.4|2559.7|2566.78|2559.08|27
1647297430000|2022-03-14 22:37:10|2567.21|2559.51|2567.23|2559.53|2567.28|2559.58|2567.05|2559.35|27
1647297440000|2022-03-14 22:37:20|2567.22|2559.52|2567.23|2559.53|2567.41|2559.71|2567.12|2559.42|29
1647297450000|2022-03-14 22:37:30|2567.19|2559.49|2566.78|2559.08|2567.22|2559.52|2566.78|2559.08|26
1647297460000|2022-03-14 22:37:40|2566.9|2559.2|2570.56|2562.86|2570.56|2562.86|2565.73|2558.03|31
1647297470000|2022-03-14 22:37:50|2571.35|2563.65|2570.45|2562.75|2571.35|2563.65|2570.17|2562.47|38
1647297480000|2022-03-14 22:38:00|2570.44|2562.74|2569.68|2561.98|2570.44|2562.74|2569.51|2561.81|32
1647297490000|2022-03-14 22:38:10|2569.94|2562.24|2568.53|2560.83|2569.94|2562.24|2568.2|2560.5|30
1647297500000|2022-03-14 22:38:20|2568.64|2560.94|2568.49|2560.79|2568.73|2561.03|2568.49|2560.79|20
1647297510000|2022-03-14 22:38:30|2568.5|2560.8|2568.66|2560.96|2568.66|2560.96|2568.46|2560.76|6
1647297520000|2022-03-14 22:38:40|2568.47|2560.77|2568.66|2560.96|2568.66|2560.96|2568.41|2560.71|11
1647297530000|2022-03-14 22:38:50|2568.49|2560.79|2568.96|2561.26|2569.4|2561.7|2568.3|2560.6|27
1647297540000|2022-03-14 22:39:00|2568.74|2561.04|2568.96|2561.26|2569.1|2561.4|2568.38|2560.68|21
1647297550000|2022-03-14 22:39:10|2568.95|2561.25|2568.8|2561.1|2568.95|2561.25|2568.55|2560.85|22
1647297560000|2022-03-14 22:39:20|2568.79|2561.09|2568.65|2560.95|2569.01|2561.31|2568.64|2560.94|26
1647297570000|2022-03-14 22:39:30|2568.57|2560.87|2568.66|2560.96|2568.79|2561.09|2568.51|2560.81|14
1647297580000|2022-03-14 22:39:40|2569.05|2561.35|2568.76|2561.06|2569.58|2561.88|2568.66|2560.96|32
1647297590000|2022-03-14 22:39:50|2568.9|2561.2|2568.56|2560.86|2568.91|2561.21|2568.56|2560.86|26
1647297600000|2022-03-14 22:40:00|2568.75|2561.05|2569.68|2561.98|2569.98|2562.28|2568.75|2561.05|33
1647297610000|2022-03-14 22:40:10|2569.11|2561.41|2568.66|2560.96|2569.55|2561.85|2568.31|2560.61|30
1647297620000|2022-03-14 22:40:20|2568.51|2560.81|2568.16|2560.46|2568.95|2561.25|2568.16|2560.46|26
1647297630000|2022-03-14 22:40:30|2568.26|2560.56|2568.51|2560.81|2568.66|2560.96|2568.26|2560.56|8
1647297640000|2022-03-14 22:40:40|2568.66|2560.96|2568.5|2560.8|2568.66|2560.96|2568.41|2560.71|8
1647297650000|2022-03-14 22:40:50|2568.51|2560.81|2568.5|2560.8|2568.66|2560.96|2568.25|2560.55|13
1647297660000|2022-03-14 22:41:00|2568.66|2560.96|2568.5|2560.8|2568.66|2560.96|2568.25|2560.55|8
1647297670000|2022-03-14 22:41:10|2568.25|2560.55|2568.66|2560.96|2568.66|2560.96|2568.25|2560.55|12
1647297680000|2022-03-14 22:41:20|2568.47|2560.77|2567.83|2560.13|2568.66|2560.96|2567.69|2559.99|25
1647297690000|2022-03-14 22:41:30|2567.86|2560.16|2567.86|2560.16|2567.86|2560.16|2567.57|2559.87|25
1647297700000|2022-03-14 22:41:40|2567.74|2560.04|2567.68|2559.98|2567.86|2560.16|2567.41|2559.71|22
1647297710000|2022-03-14 22:41:50|2567.7|2560|2567.75|2560.05|2567.86|2560.16|2567.56|2559.86|17
1647297720000|2022-03-14 22:42:00|2567.86|2560.16|2567.86|2560.16|2567.86|2560.16|2567.65|2559.95|3
1647297730000|2022-03-14 22:42:10|2567.7|2560|2567.87|2560.17|2568.04|2560.34|2567.57|2559.87|30
1647297740000|2022-03-14 22:42:20|2567.88|2560.18|2567.86|2560.16|2567.88|2560.18|2567.43|2559.73|23
1647297750000|2022-03-14 22:42:30|2567.64|2559.94|2568.15|2560.45|2568.23|2560.53|2567.51|2559.81|30
1647297760000|2022-03-14 22:42:40|2568.65|2560.95|2570.15|2562.45|2570.76|2563.06|2568.65|2560.95|36
1647297770000|2022-03-14 22:42:50|2570.47|2562.77|2570.36|2562.66|2570.48|2562.78|2569.39|2561.69|32
1647297780000|2022-03-14 22:43:00|2570.67|2562.97|2570.48|2562.78|2571.35|2563.65|2570.24|2562.54|32
1647297790000|2022-03-14 22:43:10|2570.53|2562.83|2569.73|2562.03|2570.57|2562.87|2568.96|2561.26|35
1647297800000|2022-03-14 22:43:20|2569.98|2562.28|2568.83|2561.13|2570.38|2562.68|2567.87|2560.17|35
1647297810000|2022-03-14 22:43:30|2568.85|2561.15|2568.75|2561.05|2570.15|2562.45|2568.47|2560.77|35
1647297820000|2022-03-14 22:43:40|2569.28|2561.58|2569.91|2562.21|2570.31|2562.61|2568.48|2560.78|28
1647297830000|2022-03-14 22:43:50|2570.25|2562.55|2570.26|2562.56|2570.3|2562.6|2568.89|2561.19|21
1647297840000|2022-03-14 22:44:00|2569.33|2561.63|2567.39|2559.69|2570.26|2562.56|2567.24|2559.54|27
1647297850000|2022-03-14 22:44:10|2567.31|2559.61|2567.97|2560.27|2567.97|2560.27|2567.05|2559.35|25
1647297860000|2022-03-14 22:44:20|2567.98|2560.28|2567.7|2560|2568.21|2560.51|2567.56|2559.86|26
1647297870000|2022-03-14 22:44:30|2567.71|2560.01|2567.79|2560.09|2567.84|2560.14|2567.24|2559.54|24
1647297880000|2022-03-14 22:44:40|2567.77|2560.07|2568.86|2561.16|2568.86|2561.16|2567.46|2559.76|18
1647297890000|2022-03-14 22:44:50|2569.22|2561.52|2569.89|2562.19|2570.63|2562.93|2569.22|2561.52|31
1647297900000|2022-03-14 22:45:00|2570.51|2562.81|2570.4|2562.7|2570.78|2563.08|2570.06|2562.36|33
1647297910000|2022-03-14 22:45:10|2570.93|2563.23|2569.83|2562.13|2571|2563.3|2569.8|2562.1|19
1647297920000|2022-03-14 22:45:20|2569.78|2562.08|2568.92|2561.22|2569.78|2562.08|2568.78|2561.08|23
1647297930000|2022-03-14 22:45:30|2568.88|2561.18|2570.8|2563.1|2570.85|2563.15|2568.87|2561.17|21
1647297940000|2022-03-14 22:45:40|2570.85|2563.15|2570.16|2562.46|2570.87|2563.17|2570.09|2562.39|22
1647297950000|2022-03-14 22:45:50|2570.3|2562.6|2570.03|2562.33|2570.36|2562.66|2569.92|2562.22|22
1647297960000|2022-03-14 22:46:00|2570.07|2562.37|2570.35|2562.65|2570.46|2562.76|2569.99|2562.29|30
1647297970000|2022-03-14 22:46:10|2571.08|2563.38|2570.43|2562.73|2571.13|2563.43|2570.33|2562.63|16
1647297980000|2022-03-14 22:46:20|2570.57|2562.87|2570.69|2562.99|2571.38|2563.68|2570.57|2562.87|33
1647297990000|2022-03-14 22:46:30|2571.34|2563.64|2570.82|2563.12|2571.48|2563.78|2570.64|2562.94|28
1647298000000|2022-03-14 22:46:40|2571.3|2563.6|2571.88|2564.18|2571.92|2564.22|2570.93|2563.23|29
1647298010000|2022-03-14 22:46:50|2571.19|2563.49|2570.98|2563.28|2571.78|2564.08|2570.96|2563.26|25
1647298020000|2022-03-14 22:47:00|2571.09|2563.39|2571.33|2563.63|2571.4|2563.7|2570.97|2563.27|20
1647298030000|2022-03-14 22:47:10|2571.14|2563.44|2571.4|2563.7|2571.4|2563.7|2570.97|2563.27|14
1647298040000|2022-03-14 22:47:20|2571.24|2563.54|2568.45|2560.75|2571.32|2563.62|2568.45|2560.75|28
1647298050000|2022-03-14 22:47:30|2567.97|2560.27|2566.88|2559.18|2567.97|2560.27|2566.84|2559.14|37
1647298060000|2022-03-14 22:47:40|2567.13|2559.43|2568.39|2560.69|2569.03|2561.33|2566.86|2559.16|34
1647298070000|2022-03-14 22:47:50|2568.45|2560.75|2569.05|2561.35|2569.33|2561.63|2568.15|2560.45|38
1647298080000|2022-03-14 22:48:00|2568.55|2560.85|2568.92|2561.22|2569.05|2561.35|2568.31|2560.61|29
1647298090000|2022-03-14 22:48:10|2568.3|2560.6|2568.18|2560.48|2569.55|2561.85|2567.76|2560.06|37
1647298100000|2022-03-14 22:48:20|2568.13|2560.43|2571.67|2563.97|2571.87|2564.17|2567.52|2559.82|33
1647298110000|2022-03-14 22:48:30|2571.83|2564.13|2573.52|2565.82|2573.78|2566.08|2571.76|2564.06|35
1647298120000|2022-03-14 22:48:40|2573.75|2566.05|2576.95|2569.25|2577.04|2569.34|2572.78|2565.08|37
1647298130000|2022-03-14 22:48:50|2576.19|2568.49|2587.02|2579.32|2587.02|2579.32|2576.08|2568.38|40
1647298140000|2022-03-14 22:49:00|2587.08|2579.38|2591.16|2583.46|2591.16|2583.46|2585.8|2578.1|38
1647298150000|2022-03-14 22:49:10|2590.18|2582.48|2590.74|2583.04|2593.62|2585.92|2590.02|2582.32|39
1647298160000|2022-03-14 22:49:20|2590.98|2583.28|2586.98|2579.28|2590.98|2583.28|2583.64|2575.94|39
1647298170000|2022-03-14 22:49:30|2587.61|2579.91|2590.91|2583.21|2590.91|2583.21|2585.89|2578.19|40
1647298180000|2022-03-14 22:49:40|2590.85|2583.15|2590.91|2583.21|2591.97|2584.27|2589.51|2581.81|40
1647298190000|2022-03-14 22:49:50|2590.97|2583.27|2589.05|2581.35|2591.4|2583.7|2588.21|2580.51|38
1647298200000|2022-03-14 22:50:00|2589.23|2581.53|2589.34|2581.64|2590.07|2582.37|2587.83|2580.13|38
1647298210000|2022-03-14 22:50:10|2589.39|2581.69|2592.37|2584.67|2593.1|2585.4|2589.38|2581.68|39
1647298220000|2022-03-14 22:50:20|2592.39|2584.69|2592.09|2584.39|2592.76|2585.06|2591.3|2583.6|35
1647298230000|2022-03-14 22:50:30|2592.22|2584.52|2593.56|2585.86|2593.56|2585.86|2591.62|2583.92|38
1647298240000|2022-03-14 22:50:40|2593.48|2585.78|2593.63|2585.93|2593.76|2586.06|2592.61|2584.91|37
1647298250000|2022-03-14 22:50:50|2593.76|2586.06|2588.92|2581.22|2593.76|2586.06|2588.92|2581.22|39
1647298260000|2022-03-14 22:51:00|2588.93|2581.23|2587.86|2580.16|2589.24|2581.54|2587.86|2580.16|37
1647298270000|2022-03-14 22:51:10|2587.26|2579.56|2588.59|2580.89|2588.89|2581.19|2587.26|2579.56|36
1647298280000|2022-03-14 22:51:20|2588.76|2581.06|2592.03|2584.33|2592.03|2584.33|2588.76|2581.06|38
1647298290000|2022-03-14 22:51:30|2592.33|2584.63|2589.65|2581.95|2592.38|2584.68|2589.65|2581.95|34
1647298300000|2022-03-14 22:51:40|2590.26|2582.56|2588.41|2580.71|2590.26|2582.56|2587.79|2580.09|36
1647298310000|2022-03-14 22:51:50|2588.06|2580.36|2585.62|2577.92|2588.06|2580.36|2585.32|2577.62|38
1647298320000|2022-03-14 22:52:00|2586.26|2578.56|2581.33|2573.63|2586.26|2578.56|2581.33|2573.63|36
1647298330000|2022-03-14 22:52:10|2582.04|2574.34|2580.92|2573.22|2582.18|2574.48|2580.74|2573.04|38
1647298340000|2022-03-14 22:52:20|2580.68|2572.98|2579.82|2572.12|2580.68|2572.98|2579.31|2571.61|38
1647298350000|2022-03-14 22:52:30|2579.75|2572.05|2579.32|2571.62|2581.72|2574.02|2579.32|2571.62|35
1647298360000|2022-03-14 22:52:40|2579.29|2571.59|2580.16|2572.46|2580.83|2573.13|2579.24|2571.54|37
1647298370000|2022-03-14 22:52:50|2580.66|2572.96|2578.61|2570.91|2580.95|2573.25|2578.52|2570.82|32
1647298380000|2022-03-14 22:53:00|2578.6|2570.9|2577.73|2570.03|2578.71|2571.01|2577.33|2569.63|34
1647298390000|2022-03-14 22:53:10|2577.82|2570.12|2575.32|2567.62|2577.82|2570.12|2575.32|2567.62|37
1647298400000|2022-03-14 22:53:20|2575.97|2568.27|2577.03|2569.33|2577.03|2569.33|2574.78|2567.08|37
1647298410000|2022-03-14 22:53:30|2577|2569.3|2577.24|2569.54|2577.6|2569.9|2575.64|2567.94|36
1647298420000|2022-03-14 22:53:40|2577.23|2569.53|2576.21|2568.51|2578.18|2570.48|2575.68|2567.98|38
1647298430000|2022-03-14 22:53:50|2576.89|2569.19|2577.45|2569.75|2578.08|2570.38|2576.84|2569.14|40
1647298440000|2022-03-14 22:54:00|2577.46|2569.76|2580.05|2572.35|2580.29|2572.59|2577.28|2569.58|38
1647298450000|2022-03-14 22:54:10|2580.01|2572.31|2579.08|2571.38|2580.09|2572.39|2578.34|2570.64|38
1647298460000|2022-03-14 22:54:20|2579.26|2571.56|2578.75|2571.05|2579.32|2571.62|2577.64|2569.94|36
1647298470000|2022-03-14 22:54:30|2579.25|2571.55|2574.66|2566.96|2579.61|2571.91|2574.66|2566.96|39
1647298480000|2022-03-14 22:54:40|2576.44|2568.74|2573.6|2565.9|2576.44|2568.74|2572.86|2565.16|39
1647298490000|2022-03-14 22:54:50|2573.67|2565.97|2572.69|2564.99|2575.08|2567.38|2572.6|2564.9|38
1647298500000|2022-03-14 22:55:00|2572.61|2564.91|2575.57|2567.87|2575.8|2568.1|2572.58|2564.88|40
1647298510000|2022-03-14 22:55:10|2575.97|2568.27|2576.35|2568.65|2576.48|2568.78|2574.89|2567.19|40
1647298520000|2022-03-14 22:55:20|2576.12|2568.42|2577.76|2570.06|2577.76|2570.06|2575.67|2567.97|39
1647298530000|2022-03-14 22:55:30|2577.67|2569.97|2577.75|2570.05|2578.14|2570.44|2577.26|2569.56|39
1647298540000|2022-03-14 22:55:40|2576.99|2569.29|2577.38|2569.68|2577.57|2569.87|2576.71|2569.01|38
1647298550000|2022-03-14 22:55:50|2576.71|2569.01|2577.03|2569.33|2577.06|2569.36|2576.43|2568.73|38
1647298560000|2022-03-14 22:56:00|2576.71|2569.01|2575.98|2568.28|2576.89|2569.19|2575.5|2567.8|37
1647298570000|2022-03-14 22:56:10|2575.85|2568.15|2575.75|2568.05|2577.35|2569.65|2575.75|2568.05|38
1647298580000|2022-03-14 22:56:20|2575.77|2568.07|2576.01|2568.31|2576.56|2568.86|2575.77|2568.07|29
1647298590000|2022-03-14 22:56:30|2576.08|2568.38|2575.33|2567.63|2576.3|2568.6|2575.33|2567.63|33
1647298600000|2022-03-14 22:56:40|2575.86|2568.16|2575.37|2567.67|2575.93|2568.23|2575.02|2567.32|32
1647298610000|2022-03-14 22:56:50|2575.63|2567.93|2574.21|2566.51|2575.85|2568.15|2574.21|2566.51|32
1647298620000|2022-03-14 22:57:00|2574.8|2567.1|2575.57|2567.87|2576.04|2568.34|2574.18|2566.48|35
1647298630000|2022-03-14 22:57:10|2575.49|2567.79|2575.59|2567.89|2575.62|2567.92|2575.46|2567.76|21
1647298640000|2022-03-14 22:57:20|2575.62|2567.92|2576.83|2569.13|2577.48|2569.78|2575.62|2567.92|30
1647298650000|2022-03-14 22:57:30|2576.93|2569.23|2577.83|2570.13|2578.26|2570.56|2576.93|2569.23|33
1647298660000|2022-03-14 22:57:40|2577.51|2569.81|2577.19|2569.49|2577.65|2569.95|2577.05|2569.35|31
1647298670000|2022-03-14 22:57:50|2577.18|2569.48|2575.98|2568.28|2577.19|2569.49|2575.98|2568.28|20
1647298680000|2022-03-14 22:58:00|2575.92|2568.22|2575.07|2567.37|2575.96|2568.26|2575.07|2567.37|29
1647298690000|2022-03-14 22:58:10|2574.87|2567.17|2574.88|2567.18|2575.13|2567.43|2574.22|2566.52|34
1647298700000|2022-03-14 22:58:20|2574.28|2566.58|2576.08|2568.38|2576.08|2568.38|2574.19|2566.49|21
1647298710000|2022-03-14 22:58:30|2575.78|2568.08|2575.63|2567.93|2576.18|2568.48|2575.54|2567.84|28
1647298720000|2022-03-14 22:58:40|2575.62|2567.92|2574.25|2566.55|2575.62|2567.92|2574.25|2566.55|32
1647298730000|2022-03-14 22:58:50|2574.72|2567.02|2574.06|2566.36|2574.77|2567.07|2573.95|2566.25|34
1647298740000|2022-03-14 22:59:00|2574.05|2566.35|2573.19|2565.49|2574.11|2566.41|2573.07|2565.37|25
1647298750000|2022-03-14 22:59:10|2573.16|2565.46|2575.52|2567.82|2575.52|2567.82|2573.16|2565.46|34
1647298760000|2022-03-14 22:59:20|2575.58|2567.88|2573.91|2566.21|2575.58|2567.88|2573.46|2565.76|35
1647298770000|2022-03-14 22:59:30|2573.92|2566.22|2573.86|2566.16|2574.04|2566.34|2573.82|2566.12|23
1647298780000|2022-03-14 22:59:40|2573.92|2566.22|2574.48|2566.78|2574.62|2566.92|2573.8|2566.1|27
1647298790000|2022-03-14 22:59:50|2574.84|2567.14|2574.63|2566.93|2574.84|2567.14|2574.39|2566.69|32
1647298800000|2022-03-14 23:00:00|2574.61|2566.91|2577.75|2570.05|2578.23|2570.53|2574.56|2566.86|36
1647298810000|2022-03-14 23:00:10|2577.83|2570.13|2577.17|2569.47|2577.86|2570.16|2576.86|2569.16|29
1647298820000|2022-03-14 23:00:20|2577.19|2569.49|2577.34|2569.64|2577.34|2569.64|2576.79|2569.09|29
1647298830000|2022-03-14 23:00:30|2577.3|2569.6|2578.16|2570.46|2578.62|2570.92|2577.04|2569.34|30
1647298840000|2022-03-14 23:00:40|2578.27|2570.57|2579.64|2571.94|2580.15|2572.45|2578.27|2570.57|36
1647298850000|2022-03-14 23:00:50|2579.7|2572|2580.44|2572.74|2580.9|2573.2|2579.6|2571.9|37
1647298860000|2022-03-14 23:01:00|2580.4|2572.7|2579.72|2572.02|2580.41|2572.71|2579.36|2571.66|31
1647298870000|2022-03-14 23:01:10|2579.54|2571.84|2581.23|2573.53|2581.23|2573.53|2579.54|2571.84|35
1647298880000|2022-03-14 23:01:20|2581.02|2573.32|2581.87|2574.17|2581.98|2574.28|2581.02|2573.32|30
1647298890000|2022-03-14 23:01:30|2581.98|2574.28|2581.93|2574.23|2582.83|2575.13|2581.36|2573.66|32
1647298900000|2022-03-14 23:01:40|2581.37|2573.67|2580.85|2573.15|2581.93|2574.23|2580.77|2573.07|19
1647298910000|2022-03-14 23:01:50|2580.86|2573.16|2578.98|2571.28|2581.35|2573.65|2577.98|2570.28|28
1647298920000|2022-03-14 23:02:00|2579.48|2571.78|2578.73|2571.03|2579.8|2572.1|2577.36|2569.66|37
1647298930000|2022-03-14 23:02:10|2578.91|2571.21|2578.69|2570.99|2579.81|2572.11|2577.77|2570.07|36
1647298940000|2022-03-14 23:02:20|2578.85|2571.15|2579.23|2571.53|2580.32|2572.62|2578.23|2570.53|34
1647298950000|2022-03-14 23:02:30|2579.36|2571.66|2579.18|2571.48|2579.36|2571.66|2578.94|2571.24|28
1647298960000|2022-03-14 23:02:40|2579.45|2571.75|2579.2|2571.5|2579.63|2571.93|2579.11|2571.41|24
1647298970000|2022-03-14 23:02:50|2579.21|2571.51|2579.56|2571.86|2579.56|2571.86|2579.21|2571.51|19
1647298980000|2022-03-14 23:03:00|2579.35|2571.65|2579.12|2571.42|2579.59|2571.89|2579.04|2571.34|33
1647298990000|2022-03-14 23:03:10|2579.55|2571.85|2579.24|2571.54|2579.56|2571.86|2578.34|2570.64|35
1647299000000|2022-03-14 23:03:20|2579.14|2571.44|2580.93|2573.23|2580.93|2573.23|2578.94|2571.24|37
1647299010000|2022-03-14 23:03:30|2580.83|2573.13|2581.46|2573.76|2581.63|2573.93|2580.79|2573.09|36
1647299020000|2022-03-14 23:03:40|2581.43|2573.73|2582|2574.3|2582.14|2574.44|2581.24|2573.54|28
1647299030000|2022-03-14 23:03:50|2582.04|2574.34|2583.02|2575.32|2583.4|2575.7|2581.59|2573.89|30
1647299040000|2022-03-14 23:04:00|2583.24|2575.54|2582.1|2574.4|2583.52|2575.82|2581.28|2573.58|35
1647299050000|2022-03-14 23:04:10|2582.03|2574.33|2583.27|2575.57|2584.01|2576.31|2581.9|2574.2|33
1647299060000|2022-03-14 23:04:20|2583.26|2575.56|2583.33|2575.63|2583.35|2575.65|2583.21|2575.51|33
1647299070000|2022-03-14 23:04:30|2583.27|2575.57|2583.34|2575.64|2583.39|2575.69|2583.24|2575.54|26
1647299080000|2022-03-14 23:04:40|2583.35|2575.65|2583.35|2575.65|2583.44|2575.74|2583.23|2575.53|21
1647299090000|2022-03-14 23:04:50|2583.72|2576.02|2582.73|2575.03|2583.93|2576.23|2581.96|2574.26|34
1647299100000|2022-03-14 23:05:00|2582.67|2574.97|2584.29|2576.59|2584.84|2577.14|2582.67|2574.97|34
1647299110000|2022-03-14 23:05:10|2584.3|2576.6|2585.63|2577.93|2585.7|2578|2583.72|2576.02|37
1647299120000|2022-03-14 23:05:20|2585.11|2577.41|2585.36|2577.66|2585.46|2577.76|2584.94|2577.24|36
1647299130000|2022-03-14 23:05:30|2585.44|2577.74|2586.22|2578.52|2586.73|2579.03|2585.42|2577.72|38
1647299140000|2022-03-14 23:05:40|2586.21|2578.51|2585.95|2578.25|2586.28|2578.58|2585.33|2577.63|29
1647299150000|2022-03-14 23:05:50|2585.82|2578.12|2586.48|2578.78|2586.64|2578.94|2585.71|2578.01|28
1647299160000|2022-03-14 23:06:00|2586.49|2578.79|2584.67|2576.97|2586.58|2578.88|2584.64|2576.94|32
1647299170000|2022-03-14 23:06:10|2584.54|2576.84|2583.6|2575.9|2584.82|2577.12|2583.34|2575.64|30
1647299180000|2022-03-14 23:06:20|2583.84|2576.14|2584.14|2576.44|2584.27|2576.57|2583.2|2575.5|23
1647299190000|2022-03-14 23:06:30|2584.12|2576.42|2583.42|2575.72|2584.15|2576.45|2583.42|2575.72|21
1647299200000|2022-03-14 23:06:40|2583.57|2575.87|2583.52|2575.82|2584.02|2576.32|2583.3|2575.6|21
1647299210000|2022-03-14 23:06:50|2583.5|2575.8|2583.32|2575.62|2583.56|2575.86|2583.2|2575.5|28
1647299220000|2022-03-14 23:07:00|2583.31|2575.61|2582.89|2575.19|2583.31|2575.61|2582.87|2575.17|26
1647299230000|2022-03-14 23:07:10|2582.9|2575.2|2583.02|2575.32|2583.62|2575.92|2582.83|2575.13|26
1647299240000|2022-03-14 23:07:20|2582.99|2575.29|2583.95|2576.25|2583.95|2576.25|2582.95|2575.25|21
1647299250000|2022-03-14 23:07:30|2584.04|2576.34|2583.86|2576.16|2584.38|2576.68|2583.86|2576.16|10
1647299260000|2022-03-14 23:07:40|2583.79|2576.09|2583.94|2576.24|2583.94|2576.24|2583.79|2576.09|22
1647299270000|2022-03-14 23:07:50|2583.93|2576.23|2583.52|2575.82|2583.94|2576.24|2583.36|2575.66|25
1647299280000|2022-03-14 23:08:00|2583.36|2575.66|2582.44|2574.74|2583.52|2575.82|2581.74|2574.04|22
1647299290000|2022-03-14 23:08:10|2582.7|2575|2582.69|2574.99|2582.77|2575.07|2581.61|2573.91|32
1647299300000|2022-03-14 23:08:20|2582.63|2574.93|2582.26|2574.56|2582.73|2575.03|2581.85|2574.15|31
1647299310000|2022-03-14 23:08:30|2582.28|2574.58|2581.83|2574.13|2582.67|2574.97|2581.75|2574.05|19
1647299320000|2022-03-14 23:08:40|2581.97|2574.27|2583.25|2575.55|2583.25|2575.55|2581.97|2574.27|32
1647299330000|2022-03-14 23:08:50|2583.14|2575.44|2583.6|2575.9|2583.68|2575.98|2583.14|2575.44|22
1647299340000|2022-03-14 23:09:00|2583.64|2575.94|2583.47|2575.77|2583.66|2575.96|2583.29|2575.59|23
1647299350000|2022-03-14 23:09:10|2583.29|2575.59|2583.31|2575.61|2583.31|2575.61|2583.12|2575.42|15
1647299360000|2022-03-14 23:09:20|2583.27|2575.57|2583.9|2576.2|2583.94|2576.24|2583.26|2575.56|24
1647299370000|2022-03-14 23:09:30|2583.84|2576.14|2583.45|2575.75|2584.06|2576.36|2583.26|2575.56|11
1647299380000|2022-03-14 23:09:40|2583.48|2575.78|2584.28|2576.58|2584.28|2576.58|2583.3|2575.6|19
1647299390000|2022-03-14 23:09:50|2583.47|2575.77|2583.98|2576.28|2584.28|2576.58|2583.47|2575.77|21
1647299400000|2022-03-14 23:10:00|2583.46|2575.76|2583.9|2576.2|2584.53|2576.83|2583.19|2575.49|32
1647299410000|2022-03-14 23:10:10|2583.88|2576.18|2582.96|2575.26|2583.96|2576.26|2582.96|2575.26|20
1647299420000|2022-03-14 23:10:20|2582.97|2575.27|2582.25|2574.55|2583.02|2575.32|2582.12|2574.42|12
1647299430000|2022-03-14 23:10:30|2582.27|2574.57|2583.73|2576.03|2583.74|2576.04|2582.23|2574.53|26
1647299440000|2022-03-14 23:10:40|2583.72|2576.02|2583.33|2575.63|2583.77|2576.07|2583.32|2575.62|17
1647299450000|2022-03-14 23:10:50|2583.35|2575.65|2583.42|2575.72|2583.52|2575.82|2583.28|2575.58|8
1647299460000|2022-03-14 23:11:00|2583.39|2575.69|2583.32|2575.62|2583.48|2575.78|2583.32|2575.62|5
1647299470000|2022-03-14 23:11:10|2583.83|2576.13|2583.54|2575.84|2583.83|2576.13|2583.08|2575.38|23
1647299480000|2022-03-14 23:11:20|2583.94|2576.24|2584.75|2577.05|2586.84|2579.14|2583.94|2576.24|35
1647299490000|2022-03-14 23:11:30|2585.68|2577.98|2586.92|2579.22|2586.92|2579.22|2584.93|2577.23|36
1647299500000|2022-03-14 23:11:40|2586.82|2579.12|2586.79|2579.09|2587.1|2579.4|2586.1|2578.4|35
1647299510000|2022-03-14 23:11:50|2586.56|2578.86|2585.81|2578.11|2586.78|2579.08|2584.89|2577.19|37
1647299520000|2022-03-14 23:12:00|2585.79|2578.09|2587.18|2579.48|2587.2|2579.5|2585.21|2577.51|36
1647299530000|2022-03-14 23:12:10|2586.79|2579.09|2586.36|2578.66|2587.26|2579.56|2586.3|2578.6|35
1647299540000|2022-03-14 23:12:20|2586.33|2578.63|2586.44|2578.74|2586.74|2579.04|2586.24|2578.54|31
1647299550000|2022-03-14 23:12:30|2586.42|2578.72|2586.29|2578.59|2586.47|2578.77|2586.29|2578.59|14
1647299560000|2022-03-14 23:12:40|2586.17|2578.47|2587.8|2580.1|2588.13|2580.43|2586.07|2578.37|23
1647299570000|2022-03-14 23:12:50|2587.79|2580.09|2586.83|2579.13|2588.14|2580.44|2586.8|2579.1|23
1647299580000|2022-03-14 23:13:00|2586.81|2579.11|2586.53|2578.83|2586.81|2579.11|2586.44|2578.74|21
1647299590000|2022-03-14 23:13:10|2586.45|2578.75|2586.87|2579.17|2586.87|2579.17|2586.38|2578.68|24
1647299600000|2022-03-14 23:13:20|2586.83|2579.13|2588.6|2580.9|2589.02|2581.32|2586.83|2579.13|32
1647299610000|2022-03-14 23:13:30|2588.58|2580.88|2589.69|2581.99|2589.75|2582.05|2588.55|2580.85|34
1647299620000|2022-03-14 23:13:40|2588.87|2581.17|2591.5|2583.8|2591.5|2583.8|2588.77|2581.07|38
1647299630000|2022-03-14 23:13:50|2592.1|2584.4|2592.74|2585.04|2592.74|2585.04|2591.93|2584.23|39
1647299640000|2022-03-14 23:14:00|2592.36|2584.66|2591.15|2583.45|2592.42|2584.72|2590.49|2582.79|39
1647299650000|2022-03-14 23:14:10|2591.16|2583.46|2590.74|2583.04|2591.41|2583.71|2590.74|2583.04|31
1647299660000|2022-03-14 23:14:20|2591.12|2583.42|2592.92|2585.22|2592.98|2585.28|2591.02|2583.32|28
1647299670000|2022-03-14 23:14:30|2592.98|2585.28|2592.62|2584.92|2593.03|2585.33|2591.2|2583.5|33
1647299680000|2022-03-14 23:14:40|2592.61|2584.91|2597.47|2589.77|2597.83|2590.13|2592.55|2584.85|38
1647299690000|2022-03-14 23:14:50|2597.45|2589.75|2596.84|2589.14|2597.76|2590.06|2594.66|2586.96|38
1647299700000|2022-03-14 23:15:00|2595.96|2588.26|2597.66|2589.96|2597.81|2590.11|2595.64|2587.94|37
1647299710000|2022-03-14 23:15:10|2597.88|2590.18|2596.87|2589.17|2597.88|2590.18|2596.15|2588.45|35
1647299720000|2022-03-14 23:15:20|2596.66|2588.96|2597.06|2589.36|2597.7|2590|2596.13|2588.43|35
1647299730000|2022-03-14 23:15:30|2597.05|2589.35|2597.02|2589.32|2597.16|2589.46|2596.87|2589.17|30
1647299740000|2022-03-14 23:15:40|2597.03|2589.33|2597.05|2589.35|2597.39|2589.69|2596.91|2589.21|24
1647299750000|2022-03-14 23:15:50|2596.97|2589.27|2597.19|2589.49|2597.31|2589.61|2596.92|2589.22|31
1647299760000|2022-03-14 23:16:00|2597.01|2589.31|2596.9|2589.2|2597.01|2589.31|2596.78|2589.08|15
1647299770000|2022-03-14 23:16:10|2596.99|2589.29|2595.69|2587.99|2597.58|2589.88|2595.69|2587.99|32
1647299780000|2022-03-14 23:16:20|2595.45|2587.75|2594.68|2586.98|2595.5|2587.8|2594.06|2586.36|37
1647299790000|2022-03-14 23:16:30|2594.66|2586.96|2593.6|2585.9|2594.84|2587.14|2593.03|2585.33|31
1647299800000|2022-03-14 23:16:40|2593.82|2586.12|2592.63|2584.93|2593.82|2586.12|2591.94|2584.24|26
1647299810000|2022-03-14 23:16:50|2592.44|2584.74|2590.38|2582.68|2592.44|2584.74|2589.77|2582.07|36
1647299820000|2022-03-14 23:17:00|2589.96|2582.26|2589.71|2582.01|2589.98|2582.28|2588.78|2581.08|39
1647299830000|2022-03-14 23:17:10|2589.6|2581.9|2590.62|2582.92|2590.62|2582.92|2589.17|2581.47|32
1647299840000|2022-03-14 23:17:20|2590.13|2582.43|2591.49|2583.79|2591.71|2584.01|2590.05|2582.35|34
1647299850000|2022-03-14 23:17:30|2591.43|2583.73|2591.04|2583.34|2591.43|2583.73|2590.7|2583|35
1647299860000|2022-03-14 23:17:40|2591.02|2583.32|2590.91|2583.21|2591.04|2583.34|2590.9|2583.2|12
1647299870000|2022-03-14 23:17:50|2591.02|2583.32|2591.87|2584.17|2592.03|2584.33|2591.02|2583.32|26
1647299880000|2022-03-14 23:18:00|2591.39|2583.69|2592.27|2584.57|2592.27|2584.57|2591.12|2583.42|22
1647299890000|2022-03-14 23:18:10|2591.81|2584.11|2591.4|2583.7|2592.58|2584.88|2591.35|2583.65|28
1647299900000|2022-03-14 23:18:20|2591.39|2583.69|2592.03|2584.33|2592.58|2584.88|2591.2|2583.5|24
1647299910000|2022-03-14 23:18:30|2591.96|2584.26|2591.15|2583.45|2592.05|2584.35|2590.8|2583.1|31
1647299920000|2022-03-14 23:18:40|2590.82|2583.12|2590.68|2582.98|2591.3|2583.6|2589.91|2582.21|23
1647299930000|2022-03-14 23:18:50|2590.33|2582.63|2589.88|2582.18|2590.5|2582.8|2589.05|2581.35|24
1647299940000|2022-03-14 23:19:00|2589.24|2581.54|2588.6|2580.9|2589.24|2581.54|2587.66|2579.96|29
1647299950000|2022-03-14 23:19:10|2588.32|2580.62|2587.56|2579.86|2588.46|2580.76|2586.27|2578.57|38
1647299960000|2022-03-14 23:19:20|2586.67|2578.97|2588.04|2580.34|2588.04|2580.34|2586.67|2578.97|26
1647299970000|2022-03-14 23:19:30|2587.82|2580.12|2589.54|2581.84|2590.17|2582.47|2587.82|2580.12|35
1647299980000|2022-03-14 23:19:40|2589.5|2581.8|2589.65|2581.95|2590.2|2582.5|2589.3|2581.6|33
1647299990000|2022-03-14 23:19:50|2589.63|2581.93|2590.19|2582.49|2590.19|2582.49|2589.08|2581.38|34
1647300000000|2022-03-14 23:20:00|2590.21|2582.51|2590.75|2583.05|2591.2|2583.5|2589.47|2581.77|30
1647300010000|2022-03-14 23:20:10|2590.44|2582.74|2589.33|2581.63|2590.44|2582.74|2588.57|2580.87|19
1647300020000|2022-03-14 23:20:20|2589.4|2581.7|2588.84|2581.14|2589.78|2582.08|2588.8|2581.1|27
1647300030000|2022-03-14 23:20:30|2589.53|2581.83|2588.84|2581.14|2589.71|2582.01|2588.84|2581.14|4
1647300040000|2022-03-14 23:20:40|2589.47|2581.77|2589.49|2581.79|2589.65|2581.95|2589.47|2581.77|17
1647300050000|2022-03-14 23:20:50|2589.38|2581.68|2588.64|2580.94|2589.38|2581.68|2588.61|2580.91|14
1647300060000|2022-03-14 23:21:00|2588.61|2580.91|2588.55|2580.85|2588.69|2580.99|2588.49|2580.79|15
1647300070000|2022-03-14 23:21:10|2588.53|2580.83|2588.32|2580.62|2588.55|2580.85|2588.32|2580.62|13
1647300080000|2022-03-14 23:21:20|2588.38|2580.68|2588.25|2580.55|2588.38|2580.68|2588.24|2580.54|13
1647300090000|2022-03-14 23:21:30|2588.26|2580.56|2588.82|2581.12|2589.21|2581.51|2588.26|2580.56|12
1647300100000|2022-03-14 23:21:40|2588.87|2581.17|2588.44|2580.74|2589.03|2581.33|2588.44|2580.74|4
1647300110000|2022-03-14 23:21:50|2588.87|2581.17|2588.86|2581.16|2589.03|2581.33|2588.4|2580.7|10
1647300120000|2022-03-14 23:22:00|2588.4|2580.7|2589.38|2581.68|2589.39|2581.69|2588.4|2580.7|13
1647300130000|2022-03-14 23:22:10|2589.36|2581.66|2589.09|2581.39|2589.48|2581.78|2588.28|2580.58|18
1647300140000|2022-03-14 23:22:20|2588.51|2580.81|2588.51|2580.81|2588.75|2581.05|2587.93|2580.23|17
1647300150000|2022-03-14 23:22:30|2588.52|2580.82|2588.47|2580.77|2588.52|2580.82|2588.47|2580.77|4
1647300160000|2022-03-14 23:22:40|2588.79|2581.09|2588.86|2581.16|2588.88|2581.18|2588.71|2581.01|11
1647300170000|2022-03-14 23:22:50|2588.84|2581.14|2589.43|2581.73|2589.48|2581.78|2588.84|2581.14|20
1647300180000|2022-03-14 23:23:00|2589.42|2581.72|2589.99|2582.29|2590.06|2582.36|2589.42|2581.72|19
1647300190000|2022-03-14 23:23:10|2589.74|2582.04|2590.17|2582.47|2590.2|2582.5|2589.74|2582.04|7
1647300200000|2022-03-14 23:23:20|2590.27|2582.57|2593.71|2586.01|2593.71|2586.01|2590.21|2582.51|25
1647300210000|2022-03-14 23:23:30|2593.72|2586.02|2592.28|2584.58|2594.23|2586.53|2592.28|2584.58|32
1647300220000|2022-03-14 23:23:40|2592.27|2584.57|2591.79|2584.09|2592.27|2584.57|2590.84|2583.14|36
1647300230000|2022-03-14 23:23:50|2591.82|2584.12|2591.96|2584.26|2591.96|2584.26|2591.06|2583.36|26
1647300240000|2022-03-14 23:24:00|2591.93|2584.23|2592.33|2584.63|2592.64|2584.94|2591.93|2584.23|23
1647300250000|2022-03-14 23:24:10|2592.29|2584.59|2591.69|2583.99|2592.29|2584.59|2590.92|2583.22|34
1647300260000|2022-03-14 23:24:20|2591.13|2583.43|2594.82|2587.12|2595.17|2587.47|2591.12|2583.42|34
1647300270000|2022-03-14 23:24:30|2594.72|2587.02|2595.26|2587.56|2595.38|2587.68|2593.94|2586.24|36
1647300280000|2022-03-14 23:24:40|2595.16|2587.46|2594.93|2587.23|2595.38|2587.68|2594.19|2586.49|31
1647300290000|2022-03-14 23:24:50|2594.92|2587.22|2594.96|2587.26|2595.12|2587.42|2594.79|2587.09|20
1647300300000|2022-03-14 23:25:00|2594.84|2587.14|2594.9|2587.2|2594.93|2587.23|2594.83|2587.13|8
1647300310000|2022-03-14 23:25:10|2594.84|2587.14|2594.77|2587.07|2595.15|2587.45|2594.57|2586.87|18
1647300320000|2022-03-14 23:25:20|2594.92|2587.22|2594.91|2587.21|2594.92|2587.22|2594.89|2587.19|6
1647300330000|2022-03-14 23:25:30|2594.9|2587.2|2594.92|2587.22|2594.99|2587.29|2594.87|2587.17|12
1647300340000|2022-03-14 23:25:40|2595.05|2587.35|2599.85|2592.15|2599.85|2592.15|2594.91|2587.21|35
1647300350000|2022-03-14 23:25:50|2599.83|2592.13|2597.99|2590.29|2599.83|2592.13|2597.4|2589.7|38
1647300360000|2022-03-14 23:26:00|2597.85|2590.15|2596.46|2588.76|2598.13|2590.43|2596.11|2588.41|25
1647300370000|2022-03-14 23:26:10|2596.23|2588.53|2596.24|2588.54|2596.39|2588.69|2595.97|2588.27|35
1647300380000|2022-03-14 23:26:20|2596.23|2588.53|2596.05|2588.35|2596.41|2588.71|2596.05|2588.35|14
1647300390000|2022-03-14 23:26:30|2596.02|2588.32|2596.01|2588.31|2596.03|2588.33|2595.96|2588.26|9
1647300400000|2022-03-14 23:26:40|2595.97|2588.27|2596.85|2589.15|2596.93|2589.23|2595.97|2588.27|12
1647300410000|2022-03-14 23:26:50|2596.84|2589.14|2596.11|2588.41|2596.97|2589.27|2596.09|2588.39|16
1647300420000|2022-03-14 23:27:00|2597.13|2589.43|2595.54|2587.84|2597.13|2589.43|2595.51|2587.81|15
1647300430000|2022-03-14 23:27:10|2595.15|2587.45|2595.97|2588.27|2596.05|2588.35|2595.04|2587.34|22
1647300440000|2022-03-14 23:27:20|2595.88|2588.18|2596.28|2588.58|2596.28|2588.58|2595.5|2587.8|24
1647300450000|2022-03-14 23:27:30|2595.54|2587.84|2595.62|2587.92|2597.03|2589.33|2595.54|2587.84|15
1647300460000|2022-03-14 23:27:40|2596.79|2589.09|2596.22|2588.52|2596.79|2589.09|2595.46|2587.76|25
1647300470000|2022-03-14 23:27:50|2596.13|2588.43|2595.86|2588.16|2596.23|2588.53|2595.4|2587.7|29
1647300480000|2022-03-14 23:28:00|2595.84|2588.14|2595.67|2587.97|2596.08|2588.38|2595.1|2587.4|14
1647300490000|2022-03-14 23:28:10|2595.41|2587.71|2594.65|2586.95|2595.72|2588.02|2594.57|2586.87|17
1647300500000|2022-03-14 23:28:20|2594.58|2586.88|2592.84|2585.14|2594.62|2586.92|2592.84|2585.14|27
1647300510000|2022-03-14 23:28:30|2592.54|2584.84|2592.75|2585.05|2592.86|2585.16|2592.27|2584.57|22
1647300520000|2022-03-14 23:28:40|2592.81|2585.11|2593.1|2585.4|2593.14|2585.44|2592.76|2585.06|15
1647300530000|2022-03-14 23:28:50|2593.13|2585.43|2593.26|2585.56|2593.29|2585.59|2593.13|2585.43|10
1647300540000|2022-03-14 23:29:00|2593.25|2585.55|2593.26|2585.56|2593.26|2585.56|2593.24|2585.54|3
1647300550000|2022-03-14 23:29:10|2593.25|2585.55|2593.64|2585.94|2595.25|2587.55|2593.25|2585.55|14
1647300560000|2022-03-14 23:29:20|2593.63|2585.93|2594.51|2586.81|2595.23|2587.53|2593.63|2585.93|21
1647300570000|2022-03-14 23:29:30|2594.52|2586.82|2594.33|2586.63|2595.46|2587.76|2594.12|2586.42|25
1647300580000|2022-03-14 23:29:40|2595.51|2587.81|2595.56|2587.86|2595.89|2588.19|2594.59|2586.89|37
1647300590000|2022-03-14 23:29:50|2595.55|2587.85|2598.79|2591.09|2598.79|2591.09|2595.03|2587.33|36
1647300600000|2022-03-14 23:30:00|2598.52|2590.82|2598.68|2590.98|2599.3|2591.6|2597.77|2590.07|31
1647300610000|2022-03-14 23:30:10|2599.27|2591.57|2598.5|2590.8|2599.27|2591.57|2597.65|2589.95|36
1647300620000|2022-03-14 23:30:20|2598.58|2590.88|2599.25|2591.55|2599.39|2591.69|2597.83|2590.13|39
1647300630000|2022-03-14 23:30:30|2598.93|2591.23|2597.75|2590.05|2599|2591.3|2597.75|2590.05|27
1647300640000|2022-03-14 23:30:40|2597.67|2589.97|2597.78|2590.08|2597.83|2590.13|2597.67|2589.97|13
1647300650000|2022-03-14 23:30:50|2597.76|2590.06|2598.71|2591.01|2598.71|2591.01|2597.74|2590.04|26
1647300660000|2022-03-14 23:31:00|2598.83|2591.13|2597.98|2590.28|2598.83|2591.13|2597.97|2590.27|24
1647300670000|2022-03-14 23:31:10|2597.86|2590.16|2597.84|2590.14|2598.04|2590.34|2597.73|2590.03|22
1647300680000|2022-03-14 23:31:20|2597.83|2590.13|2599.04|2591.34|2599.04|2591.34|2597.81|2590.11|18
1647300690000|2022-03-14 23:31:30|2599.12|2591.42|2599.43|2591.73|2599.98|2592.28|2599.12|2591.42|28
1647300700000|2022-03-14 23:31:40|2599.42|2591.72|2598.19|2590.49|2599.78|2592.08|2597.97|2590.27|24
1647300710000|2022-03-14 23:31:50|2598.48|2590.78|2598.34|2590.64|2598.54|2590.84|2597.47|2589.77|23
1647300720000|2022-03-14 23:32:00|2597.48|2589.78|2595.92|2588.22|2598.53|2590.83|2595.92|2588.22|30
1647300730000|2022-03-14 23:32:10|2596.35|2588.65|2596.44|2588.74|2596.63|2588.93|2595.48|2587.78|28
1647300740000|2022-03-14 23:32:20|2596.28|2588.58|2595.48|2587.78|2596.37|2588.67|2594.72|2587.02|26
1647300750000|2022-03-14 23:32:30|2594.71|2587.01|2594.98|2587.28|2595.41|2587.71|2594.02|2586.32|29
1647300760000|2022-03-14 23:32:40|2595|2587.3|2595.22|2587.52|2595.22|2587.52|2594|2586.3|12
1647300770000|2022-03-14 23:32:50|2594.58|2586.88|2594.35|2586.65|2595.21|2587.51|2594.2|2586.5|25
1647300780000|2022-03-14 23:33:00|2594.24|2586.54|2594.36|2586.66|2594.36|2586.66|2594.24|2586.54|12
1647300790000|2022-03-14 23:33:10|2594.41|2586.71|2593.92|2586.22|2594.41|2586.71|2593.86|2586.16|3
1647300800000|2022-03-14 23:33:20|2594.07|2586.37|2596.19|2588.49|2596.21|2588.51|2594.07|2586.37|32
1647300810000|2022-03-14 23:33:30|2596.23|2588.53|2599.84|2592.14|2599.96|2592.26|2596.16|2588.46|32
1647300820000|2022-03-14 23:33:40|2599.78|2592.08|2599.14|2591.44|2599.81|2592.11|2598.28|2590.58|32
1647300830000|2022-03-14 23:33:50|2599.17|2591.47|2600.59|2592.89|2600.59|2592.89|2599.17|2591.47|32
1647300840000|2022-03-14 23:34:00|2600.66|2592.96|2600.3|2592.6|2600.86|2593.16|2598.8|2591.1|28
1647300850000|2022-03-14 23:34:10|2599.5|2591.8|2597.33|2589.63|2600.23|2592.53|2596.46|2588.76|33
1647300860000|2022-03-14 23:34:20|2596.37|2588.67|2595.46|2587.76|2597.33|2589.63|2595.38|2587.68|25
1647300870000|2022-03-14 23:34:30|2595.55|2587.85|2597.53|2589.83|2597.78|2590.08|2595.51|2587.81|29
1647300880000|2022-03-14 23:34:40|2597.51|2589.81|2597.77|2590.07|2597.82|2590.12|2597.51|2589.81|23
1647300890000|2022-03-14 23:34:50|2597.79|2590.09|2597.59|2589.89|2597.81|2590.11|2597.59|2589.89|18
1647300900000|2022-03-14 23:35:00|2597.58|2589.88|2596.52|2588.82|2597.67|2589.97|2596.52|2588.82|26
1647300910000|2022-03-14 23:35:10|2596.39|2588.69|2596.02|2588.32|2596.52|2588.82|2596.02|2588.32|17
1647300920000|2022-03-14 23:35:20|2596.05|2588.35|2596.05|2588.35|2597.29|2589.59|2595.99|2588.29|31
1647300930000|2022-03-14 23:35:30|2596.13|2588.43|2596.95|2589.25|2597.5|2589.8|2596.13|2588.43|31
1647300940000|2022-03-14 23:35:40|2596.96|2589.26|2597.07|2589.37|2597.47|2589.77|2596.78|2589.08|32
1647300950000|2022-03-14 23:35:50|2596.96|2589.26|2597.67|2589.97|2598.54|2590.84|2596.83|2589.13|30
1647300960000|2022-03-14 23:36:00|2597.68|2589.98|2597.6|2589.9|2597.7|2590|2597.6|2589.9|25
1647300970000|2022-03-14 23:36:10|2597.65|2589.95|2597.53|2589.83|2597.66|2589.96|2597.52|2589.82|18
1647300980000|2022-03-14 23:36:20|2597.48|2589.78|2597.51|2589.81|2597.6|2589.9|2597.47|2589.77|5
1647300990000|2022-03-14 23:36:30|2597.44|2589.74|2597.44|2589.74|2597.44|2589.74|2597.34|2589.64|8
1647301000000|2022-03-14 23:36:40|2597.29|2589.59|2596.08|2588.38|2597.4|2589.7|2596.07|2588.37|16
1647301010000|2022-03-14 23:36:50|2596.07|2588.37|2596.18|2588.48|2596.59|2588.89|2595.64|2587.94|22
1647301020000|2022-03-14 23:37:00|2595.46|2587.76|2593.98|2586.28|2595.46|2587.76|2593.98|2586.28|22
1647301030000|2022-03-14 23:37:10|2594.02|2586.32|2593.84|2586.14|2594.02|2586.32|2593.83|2586.13|16
1647301040000|2022-03-14 23:37:20|2594.42|2586.72|2596.07|2588.37|2596.14|2588.44|2594.42|2586.72|32
1647301050000|2022-03-14 23:37:30|2596.02|2588.32|2595.5|2587.8|2596.03|2588.33|2595.5|2587.8|33
1647301060000|2022-03-14 23:37:40|2595.46|2587.76|2594.57|2586.87|2595.46|2587.76|2594.52|2586.82|24
1647301070000|2022-03-14 23:37:50|2594.56|2586.86|2593.9|2586.2|2594.89|2587.19|2593.9|2586.2|21
1647301080000|2022-03-14 23:38:00|2593.88|2586.18|2594.71|2587.01|2595.35|2587.65|2593.56|2585.86|24
1647301090000|2022-03-14 23:38:10|2594.05|2586.35|2594.18|2586.48|2595.63|2587.93|2593.19|2585.49|32
1647301100000|2022-03-14 23:38:20|2595.37|2587.67|2595.11|2587.41|2595.37|2587.67|2594.19|2586.49|18
1647301110000|2022-03-14 23:38:30|2595.1|2587.4|2594.23|2586.53|2595.43|2587.73|2594.23|2586.53|17
1647301120000|2022-03-14 23:38:40|2594.51|2586.81|2595.52|2587.82|2595.58|2587.88|2594.23|2586.53|14
1647301130000|2022-03-14 23:38:50|2595.58|2587.88|2596.35|2588.65|2596.35|2588.65|2594.9|2587.2|30
1647301140000|2022-03-14 23:39:00|2596.27|2588.57|2595.19|2587.49|2596.78|2589.08|2594.68|2586.98|32
1647301150000|2022-03-14 23:39:10|2595.23|2587.53|2594.61|2586.91|2595.94|2588.24|2594.15|2586.45|27
1647301160000|2022-03-14 23:39:20|2594.68|2586.98|2594.25|2586.55|2594.68|2586.98|2594.25|2586.55|15
1647301170000|2022-03-14 23:39:30|2594.15|2586.45|2594.25|2586.55|2594.25|2586.55|2594.01|2586.31|15
1647301180000|2022-03-14 23:39:40|2594.07|2586.37|2592.71|2585.01|2594.25|2586.55|2592.71|2585.01|6
1647301190000|2022-03-14 23:39:50|2592.69|2584.99|2594.19|2586.49|2594.34|2586.64|2592.69|2584.99|22
1647301200000|2022-03-14 23:40:00|2593.11|2585.41|2593.14|2585.44|2593.39|2585.69|2593.11|2585.41|19
1647301210000|2022-03-14 23:40:10|2593.29|2585.59|2593.35|2585.65|2593.35|2585.65|2593.16|2585.46|21
1647301220000|2022-03-14 23:40:20|2594.47|2586.77|2594.63|2586.93|2594.66|2586.96|2593.14|2585.44|27
1647301230000|2022-03-14 23:40:30|2594.66|2586.96|2594.64|2586.94|2595.16|2587.46|2593.15|2585.45|34
1647301240000|2022-03-14 23:40:40|2594.54|2586.84|2593.63|2585.93|2594.65|2586.95|2593.19|2585.49|30
1647301250000|2022-03-14 23:40:50|2594.19|2586.49|2594.46|2586.76|2595.23|2587.53|2593.74|2586.04|18
1647301260000|2022-03-14 23:41:00|2593.03|2585.33|2594.47|2586.77|2594.53|2586.83|2592.96|2585.26|32
1647301270000|2022-03-14 23:41:10|2594.68|2586.98|2594.89|2587.19|2595.45|2587.75|2593.44|2585.74|25
1647301280000|2022-03-14 23:41:20|2594.87|2587.17|2593.6|2585.9|2595.56|2587.86|2593.6|2585.9|12
1647301290000|2022-03-14 23:41:30|2593.57|2585.87|2593.59|2585.89|2593.77|2586.07|2593.56|2585.86|18
1647301300000|2022-03-14 23:41:40|2593.61|2585.91|2593.68|2585.98|2593.76|2586.06|2593.61|2585.91|6
1647301310000|2022-03-14 23:41:50|2593.7|2586|2593.69|2585.99|2593.75|2586.05|2593.69|2585.99|9
1647301320000|2022-03-14 23:42:00|2593.6|2585.9|2594.45|2586.75|2594.45|2586.75|2593.6|2585.9|14
1647301330000|2022-03-14 23:42:10|2594.67|2586.97|2594.72|2587.02|2594.72|2587.02|2594.57|2586.87|13
1647301340000|2022-03-14 23:42:20|2594.71|2587.01|2596.3|2588.6|2596.3|2588.6|2594.65|2586.95|18
1647301350000|2022-03-14 23:42:30|2596.41|2588.71|2595.86|2588.16|2596.76|2589.06|2595.84|2588.14|21
1647301360000|2022-03-14 23:42:40|2596.83|2589.13|2597.15|2589.45|2597.15|2589.45|2595.02|2587.32|35
1647301370000|2022-03-14 23:42:50|2597.2|2589.5|2596.25|2588.55|2597.63|2589.93|2596.25|2588.55|22
1647301380000|2022-03-14 23:43:00|2596.08|2588.38|2596.07|2588.37|2596.18|2588.48|2595.58|2587.88|19
1647301390000|2022-03-14 23:43:10|2596.08|2588.38|2595.5|2587.8|2596.57|2588.87|2594.45|2586.75|33
1647301400000|2022-03-14 23:43:20|2595.46|2587.76|2594.86|2587.16|2595.65|2587.95|2594.7|2587|21
1647301410000|2022-03-14 23:43:30|2595.47|2587.77|2594.42|2586.72|2595.62|2587.92|2594.33|2586.63|20
1647301420000|2022-03-14 23:43:40|2594.41|2586.71|2594.43|2586.73|2595.49|2587.79|2594.31|2586.61|23
1647301430000|2022-03-14 23:43:50|2595.15|2587.45|2594.41|2586.71|2595.77|2588.07|2594.39|2586.69|17
1647301440000|2022-03-14 23:44:00|2594.4|2586.7|2595.09|2587.39|2595.83|2588.13|2594.33|2586.63|19
1647301450000|2022-03-14 23:44:10|2594.2|2586.5|2593.22|2585.52|2595.65|2587.95|2593.22|2585.52|18
1647301460000|2022-03-14 23:44:20|2593.19|2585.49|2592.88|2585.18|2594.13|2586.43|2591.88|2584.18|35
1647301470000|2022-03-14 23:44:30|2590.95|2583.25|2592.73|2585.03|2593.65|2585.95|2590.95|2583.25|38
1647301480000|2022-03-14 23:44:40|2592.69|2584.99|2591.55|2583.85|2592.72|2585.02|2591.45|2583.75|19
1647301490000|2022-03-14 23:44:50|2591.49|2583.79|2591.36|2583.66|2591.56|2583.86|2591.25|2583.55|20
1647301500000|2022-03-14 23:45:00|2591.27|2583.57|2591.97|2584.27|2592.02|2584.32|2591.26|2583.56|26
1647301510000|2022-03-14 23:45:10|2592.03|2584.33|2593.31|2585.61|2594.23|2586.53|2592.03|2584.33|31
1647301520000|2022-03-14 23:45:20|2593.29|2585.59|2593.15|2585.45|2593.92|2586.22|2592.2|2584.5|34
1647301530000|2022-03-14 23:45:30|2593.14|2585.44|2592.63|2584.93|2594.01|2586.31|2592.52|2584.82|31
1647301540000|2022-03-14 23:45:40|2592.47|2584.77|2592.66|2584.96|2593.19|2585.49|2592.09|2584.39|32
1647301550000|2022-03-14 23:45:50|2592.67|2584.97|2590.86|2583.16|2592.67|2584.97|2590.86|2583.16|21
1647301560000|2022-03-14 23:46:00|2590.96|2583.26|2591.45|2583.75|2591.53|2583.83|2590.24|2582.54|37
1647301570000|2022-03-14 23:46:10|2591.43|2583.73|2591.24|2583.54|2591.49|2583.79|2590.79|2583.09|25
1647301580000|2022-03-14 23:46:20|2591.22|2583.52|2591.16|2583.46|2591.46|2583.76|2591.04|2583.34|12
1647301590000|2022-03-14 23:46:30|2591.15|2583.45|2590.58|2582.88|2591.15|2583.45|2590.58|2582.88|23
1647301600000|2022-03-14 23:46:40|2590.6|2582.9|2590.96|2583.26|2590.96|2583.26|2590.53|2582.83|17
1647301610000|2022-03-14 23:46:50|2591.12|2583.42|2591.18|2583.48|2591.65|2583.95|2591.12|2583.42|21
1647301620000|2022-03-14 23:47:00|2591.2|2583.5|2591.7|2584|2591.75|2584.05|2591.2|2583.5|16
1647301630000|2022-03-14 23:47:10|2591.74|2584.04|2591.78|2584.08|2592.46|2584.76|2591.62|2583.92|21
1647301640000|2022-03-14 23:47:20|2592.48|2584.78|2592.31|2584.61|2592.63|2584.93|2591.62|2583.92|23
1647301650000|2022-03-14 23:47:30|2591.78|2584.08|2591.46|2583.76|2592.63|2584.93|2591.42|2583.72|26
1647301660000|2022-03-14 23:47:40|2591.47|2583.77|2591.78|2584.08|2592.48|2584.78|2591.27|2583.57|22
1647301670000|2022-03-14 23:47:50|2591.77|2584.07|2591.47|2583.77|2591.77|2584.07|2591.47|2583.77|17
1647301680000|2022-03-14 23:48:00|2591.46|2583.76|2592.55|2584.85|2592.55|2584.85|2591.43|2583.73|12
1647301690000|2022-03-14 23:48:10|2592.57|2584.87|2592.21|2584.51|2593.27|2585.57|2592.21|2584.51|20
1647301700000|2022-03-14 23:48:20|2592.22|2584.52|2592.47|2584.77|2592.52|2584.82|2592.21|2584.51|13
1647301710000|2022-03-14 23:48:30|2592.5|2584.8|2592.5|2584.8|2592.56|2584.86|2592.49|2584.79|7
1647301720000|2022-03-14 23:48:40|2592.56|2584.86|2592.27|2584.57|2592.56|2584.86|2592.27|2584.57|21
1647301730000|2022-03-14 23:48:50|2592.81|2585.11|2592.46|2584.76|2593.18|2585.48|2591.93|2584.23|9
1647301740000|2022-03-14 23:49:00|2592.45|2584.75|2593.74|2586.04|2593.74|2586.04|2592.41|2584.71|18
1647301750000|2022-03-14 23:49:10|2593.62|2585.92|2591.61|2583.91|2593.78|2586.08|2591.58|2583.88|30
1647301760000|2022-03-14 23:49:20|2591.6|2583.9|2592.4|2584.7|2592.4|2584.7|2591.59|2583.89|31
1647301770000|2022-03-14 23:49:30|2592.31|2584.61|2592.96|2585.26|2593.88|2586.18|2592.31|2584.61|34
1647301780000|2022-03-14 23:49:40|2593.21|2585.51|2593.36|2585.66|2593.36|2585.66|2592.76|2585.06|23
1647301790000|2022-03-14 23:49:50|2593.35|2585.65|2593.31|2585.61|2593.48|2585.78|2592.04|2584.34|24
1647301800000|2022-03-14 23:50:00|2593.29|2585.59|2592.46|2584.76|2593.3|2585.6|2592.41|2584.71|20
1647301810000|2022-03-14 23:50:10|2592.42|2584.72|2592.11|2584.41|2592.76|2585.06|2592.11|2584.41|20
1647301820000|2022-03-14 23:50:20|2592.17|2584.47|2592.44|2584.74|2592.72|2585.02|2592.13|2584.43|28
1647301830000|2022-03-14 23:50:30|2592.58|2584.88|2592.23|2584.53|2592.58|2584.88|2592.23|2584.53|15
1647301840000|2022-03-14 23:50:40|2592.22|2584.52|2591.41|2583.71|2592.22|2584.52|2591.41|2583.71|8
1647301850000|2022-03-14 23:50:50|2591.33|2583.63|2591.39|2583.69|2591.53|2583.83|2591.33|2583.63|24
1647301860000|2022-03-14 23:51:00|2591.38|2583.68|2591.52|2583.82|2592.13|2584.43|2591.38|2583.68|26
1647301870000|2022-03-14 23:51:10|2592.26|2584.56|2593.16|2585.46|2593.32|2585.62|2591.94|2584.24|34
1647301880000|2022-03-14 23:51:20|2593.08|2585.38|2592.55|2584.85|2593.14|2585.44|2592.41|2584.71|26
1647301890000|2022-03-14 23:51:30|2592.53|2584.83|2592.71|2585.01|2592.76|2585.06|2592.24|2584.54|23
1647301900000|2022-03-14 23:51:40|2592.56|2584.86|2591.91|2584.21|2592.56|2584.86|2591.58|2583.88|29
1647301910000|2022-03-14 23:51:50|2591.9|2584.2|2591.88|2584.18|2591.9|2584.2|2591.88|2584.18|2
1647301920000|2022-03-14 23:52:00|2591.87|2584.17|2592.85|2585.15|2592.85|2585.15|2591.86|2584.16|19
1647301930000|2022-03-14 23:52:10|2592.86|2585.16|2593.87|2586.17|2593.93|2586.23|2592.65|2584.95|35
1647301940000|2022-03-14 23:52:20|2593.86|2586.16|2593.97|2586.27|2594.28|2586.58|2592.74|2585.04|35
1647301950000|2022-03-14 23:52:30|2593.98|2586.28|2593.48|2585.78|2594.11|2586.41|2592.84|2585.14|34
1647301960000|2022-03-14 23:52:40|2593.57|2585.87|2594.36|2586.66|2594.37|2586.67|2592.85|2585.15|32
1647301970000|2022-03-14 23:52:50|2593.78|2586.08|2594.07|2586.37|2594.59|2586.89|2593.73|2586.03|23
1647301980000|2022-03-14 23:53:00|2594.58|2586.88|2594.36|2586.66|2594.68|2586.98|2593.92|2586.22|23
1647301990000|2022-03-14 23:53:10|2593.63|2585.93|2593.4|2585.7|2593.9|2586.2|2593.14|2585.44|24
1647302000000|2022-03-14 23:53:20|2593.43|2585.73|2593.83|2586.13|2593.88|2586.18|2593.19|2585.49|31
1647302010000|2022-03-14 23:53:30|2593.86|2586.16|2593.85|2586.15|2593.93|2586.23|2593.39|2585.69|28
1647302020000|2022-03-14 23:53:40|2593.75|2586.05|2593.44|2585.74|2593.85|2586.15|2593.35|2585.65|19
1647302030000|2022-03-14 23:53:50|2593.34|2585.64|2593.16|2585.46|2593.36|2585.66|2593.04|2585.34|29
1647302040000|2022-03-14 23:54:00|2593.15|2585.45|2592.89|2585.19|2593.15|2585.45|2592.89|2585.19|24
1647302050000|2022-03-14 23:54:10|2592.86|2585.16|2592.8|2585.1|2593.02|2585.32|2592.71|2585.01|24
1647302060000|2022-03-14 23:54:20|2592.79|2585.09|2592.58|2584.88|2592.79|2585.09|2592.55|2584.85|20
1647302070000|2022-03-14 23:54:30|2592.54|2584.84|2592.41|2584.71|2592.58|2584.88|2592.41|2584.71|11
1647302080000|2022-03-14 23:54:40|2592.24|2584.54|2591.83|2584.13|2592.35|2584.65|2591.74|2584.04|28
1647302090000|2022-03-14 23:54:50|2591.82|2584.12|2592.77|2585.07|2592.9|2585.2|2591.74|2584.04|35
1647302100000|2022-03-14 23:55:00|2592.68|2584.98|2591.62|2583.92|2592.78|2585.08|2591.62|2583.92|23
1647302110000|2022-03-14 23:55:10|2591.63|2583.93|2592.7|2585|2593.02|2585.32|2591.63|2583.93|31
1647302120000|2022-03-14 23:55:20|2592.82|2585.12|2592.65|2584.95|2593.91|2586.21|2592.11|2584.41|35
1647302130000|2022-03-14 23:55:30|2592.46|2584.76|2594.36|2586.66|2594.36|2586.66|2592.46|2584.76|36
1647302140000|2022-03-14 23:55:40|2594.45|2586.75|2595.64|2587.94|2596.56|2588.86|2594.41|2586.71|35
1647302150000|2022-03-14 23:55:50|2595.76|2588.06|2595.47|2587.77|2595.76|2588.06|2594.91|2587.21|27
1647302160000|2022-03-14 23:56:00|2595.45|2587.75|2595.43|2587.73|2595.48|2587.78|2595.37|2587.67|23
1647302170000|2022-03-14 23:56:10|2595.51|2587.81|2595.63|2587.93|2595.83|2588.13|2595.22|2587.52|35
1647302180000|2022-03-14 23:56:20|2595.59|2587.89|2595.84|2588.14|2596.18|2588.48|2595.21|2587.51|32
1647302190000|2022-03-14 23:56:30|2595.8|2588.1|2596.03|2588.33|2596.33|2588.63|2595.61|2587.91|34
1647302200000|2022-03-14 23:56:40|2595.81|2588.11|2595.97|2588.27|2596.33|2588.63|2595.81|2588.11|29
1647302210000|2022-03-14 23:56:50|2596.43|2588.73|2596.2|2588.5|2596.71|2589.01|2595.82|2588.12|35
1647302220000|2022-03-14 23:57:00|2596.06|2588.36|2596.32|2588.62|2596.73|2589.03|2595.74|2588.04|31
1647302230000|2022-03-14 23:57:10|2596.41|2588.71|2597.44|2589.74|2597.44|2589.74|2596.28|2588.58|33
1647302240000|2022-03-14 23:57:20|2597.61|2589.91|2596.67|2588.97|2597.62|2589.92|2596.49|2588.79|34
1647302250000|2022-03-14 23:57:30|2596.85|2589.15|2597.11|2589.41|2597.23|2589.53|2596.52|2588.82|34
1647302260000|2022-03-14 23:57:40|2597.12|2589.42|2596.86|2589.16|2597.57|2589.87|2596.82|2589.12|32
1647302270000|2022-03-14 23:57:50|2597.01|2589.31|2596.44|2588.74|2597.19|2589.49|2596.43|2588.73|17
1647302280000|2022-03-14 23:58:00|2596.42|2588.72|2596.46|2588.76|2596.65|2588.95|2596.42|2588.72|23
1647302290000|2022-03-14 23:58:10|2596.44|2588.74|2596.42|2588.72|2596.61|2588.91|2596.42|2588.72|19
1647302300000|2022-03-14 23:58:20|2596.4|2588.7|2596.13|2588.43|2596.4|2588.7|2595.93|2588.23|21
1647302310000|2022-03-14 23:58:30|2595.94|2588.24|2595.96|2588.26|2596.29|2588.59|2595.74|2588.04|29
1647302320000|2022-03-14 23:58:40|2596.07|2588.37|2595.72|2588.02|2596.07|2588.37|2595.7|2588|6
1647302330000|2022-03-14 23:58:50|2595.66|2587.96|2596.01|2588.31|2596.05|2588.35|2595.57|2587.87|22
1647302340000|2022-03-14 23:59:00|2596.05|2588.35|2594.64|2586.94|2596.23|2588.53|2594.64|2586.94|26
1647302350000|2022-03-14 23:59:10|2594.81|2587.11|2595.85|2588.15|2595.86|2588.16|2594.34|2586.64|29
1647302360000|2022-03-14 23:59:20|2595.55|2587.85|2594.97|2587.27|2596.01|2588.31|2593.96|2586.26|37
1647302370000|2022-03-14 23:59:30|2595.01|2587.31|2595.74|2588.04|2596.23|2588.53|2594.77|2587.07|32
1647302380000|2022-03-14 23:59:40|2595.6|2587.9|2594.67|2586.97|2596.03|2588.33|2594.43|2586.73|35
1647302390000|2022-03-14 23:59:50|2594.66|2586.96|2594.6|2586.9|2595.07|2587.37|2594.29|2586.59|29
1647302400000|2022-03-15 00:00:00|2594.59|2586.89|2594.44|2586.74|2594.79|2587.09|2593.98|2586.28|29
1647302410000|2022-03-15 00:00:10|2594.43|2586.73|2593.49|2585.79|2594.43|2586.73|2593.44|2585.74|28
1647302420000|2022-03-15 00:00:20|2593.48|2585.78|2593.3|2585.6|2593.66|2585.96|2591.97|2584.27|29
1647302430000|2022-03-15 00:00:30|2593.45|2585.75|2596.36|2588.66|2596.39|2588.69|2593.45|2585.75|35
1647302440000|2022-03-15 00:00:40|2596.32|2588.62|2595.14|2587.44|2596.32|2588.62|2595.12|2587.42|35
1647302450000|2022-03-15 00:00:50|2595.12|2587.42|2594.84|2587.14|2595.25|2587.55|2594.58|2586.88|31
1647302460000|2022-03-15 00:01:00|2594.83|2587.13|2596.23|2588.53|2596.65|2588.95|2594.68|2586.98|36
1647302470000|2022-03-15 00:01:10|2596.21|2588.51|2596.38|2588.68|2596.86|2589.16|2595.81|2588.11|33
1647302480000|2022-03-15 00:01:20|2596.48|2588.78|2598.03|2590.33|2598.03|2590.33|2596.27|2588.57|33
1647302490000|2022-03-15 00:01:30|2597.98|2590.28|2597.46|2589.76|2598.02|2590.32|2596.64|2588.94|29
1647302500000|2022-03-15 00:01:40|2597.4|2589.7|2596.87|2589.17|2597.62|2589.92|2596.72|2589.02|34
1647302510000|2022-03-15 00:01:50|2596.85|2589.15|2596.59|2588.89|2597|2589.3|2596.41|2588.71|26
1647302520000|2022-03-15 00:02:00|2596.56|2588.86|2595.84|2588.14|2596.56|2588.86|2593.75|2586.05|36
1647302530000|2022-03-15 00:02:10|2595.88|2588.18|2597.36|2589.66|2597.55|2589.85|2595.88|2588.18|38
1647302540000|2022-03-15 00:02:20|2597.23|2589.53|2597.21|2589.51|2598.36|2590.66|2596.9|2589.2|36
1647302550000|2022-03-15 00:02:30|2597.17|2589.47|2597.04|2589.34|2598.61|2590.91|2597.02|2589.32|36
1647302560000|2022-03-15 00:02:40|2597.31|2589.61|2597.29|2589.59|2597.31|2589.61|2596.53|2588.83|29
1647302570000|2022-03-15 00:02:50|2597.31|2589.61|2597.26|2589.56|2597.86|2590.16|2596.16|2588.46|36
1647302580000|2022-03-15 00:03:00|2597.35|2589.65|2600.21|2592.51|2601.07|2593.37|2596.83|2589.13|39
1647302590000|2022-03-15 00:03:10|2599.52|2591.82|2601.1|2593.4|2601.32|2593.62|2598.83|2591.13|39
1647302600000|2022-03-15 00:03:20|2601.07|2593.37|2602.42|2594.72|2602.43|2594.73|2600.54|2592.84|36
1647302610000|2022-03-15 00:03:30|2602.43|2594.73|2601.24|2593.54|2602.89|2595.19|2601.24|2593.54|35
1647302620000|2022-03-15 00:03:40|2601.06|2593.36|2601.31|2593.61|2601.32|2593.62|2599.75|2592.05|30
1647302630000|2022-03-15 00:03:50|2601.3|2593.6|2599.66|2591.96|2601.3|2593.6|2599.51|2591.81|33
1647302640000|2022-03-15 00:04:00|2599.54|2591.84|2600.14|2592.44|2600.52|2592.82|2599.42|2591.72|25
1647302650000|2022-03-15 00:04:10|2600.23|2592.53|2598.8|2591.1|2600.37|2592.67|2598.48|2590.78|35
1647302660000|2022-03-15 00:04:20|2598.81|2591.11|2596.57|2588.87|2599.1|2591.4|2595.58|2587.88|34
1647302670000|2022-03-15 00:04:30|2596.64|2588.94|2598.18|2590.48|2598.18|2590.48|2596.42|2588.72|34
1647302680000|2022-03-15 00:04:40|2598.11|2590.41|2597.7|2590|2598.12|2590.42|2597.1|2589.4|35
1647302690000|2022-03-15 00:04:50|2597.69|2589.99|2597.76|2590.06|2597.77|2590.07|2597.57|2589.87|14
1647302700000|2022-03-15 00:05:00|2597.78|2590.08|2597.73|2590.03|2598.67|2590.97|2597.39|2589.69|31
1647302710000|2022-03-15 00:05:10|2597.63|2589.93|2596.34|2588.64|2597.66|2589.96|2596.34|2588.64|28
1647302720000|2022-03-15 00:05:20|2596.28|2588.58|2596.17|2588.47|2596.61|2588.91|2596.05|2588.35|33
1647302730000|2022-03-15 00:05:30|2596.13|2588.43|2596.15|2588.45|2596.42|2588.72|2595.93|2588.23|28
1647302740000|2022-03-15 00:05:40|2595.92|2588.22|2596.4|2588.7|2596.4|2588.7|2595.12|2587.42|26
1647302750000|2022-03-15 00:05:50|2596.46|2588.76|2595.87|2588.17|2596.46|2588.76|2595.25|2587.55|31
1647302760000|2022-03-15 00:06:00|2595.7|2588|2595.52|2587.82|2596.17|2588.47|2595.12|2587.42|30
1647302770000|2022-03-15 00:06:10|2595.46|2587.76|2595.17|2587.47|2595.96|2588.26|2594.49|2586.79|35
1647302780000|2022-03-15 00:06:20|2595.16|2587.46|2595.49|2587.79|2596.48|2588.78|2595.08|2587.38|38
1647302790000|2022-03-15 00:06:30|2595.46|2587.76|2594.62|2586.92|2595.52|2587.82|2594.2|2586.5|34
1647302800000|2022-03-15 00:06:40|2594.76|2587.06|2596.5|2588.8|2597.17|2589.47|2594.76|2587.06|39
1647302810000|2022-03-15 00:06:50|2597.06|2589.36|2596.19|2588.49|2597.29|2589.59|2595.79|2588.09|38
1647302820000|2022-03-15 00:07:00|2596.34|2588.64|2595.58|2587.88|2596.91|2589.21|2595.58|2587.88|38
1647302830000|2022-03-15 00:07:10|2595.91|2588.21|2595.74|2588.04|2595.91|2588.21|2594.99|2587.29|30
1647302840000|2022-03-15 00:07:20|2595.47|2587.77|2595.56|2587.86|2595.7|2588|2595.37|2587.67|29
1647302850000|2022-03-15 00:07:30|2595.55|2587.85|2594.91|2587.21|2595.61|2587.91|2594.91|2587.21|32
1647302860000|2022-03-15 00:07:40|2594.89|2587.19|2595.07|2587.37|2595.5|2587.8|2594.52|2586.82|31
1647302870000|2022-03-15 00:07:50|2595.04|2587.34|2594.32|2586.62|2595.12|2587.42|2594.32|2586.62|32
1647302880000|2022-03-15 00:08:00|2594.27|2586.57|2594.65|2586.95|2595.05|2587.35|2594.22|2586.52|26
1647302890000|2022-03-15 00:08:10|2594.64|2586.94|2594.71|2587.01|2594.94|2587.24|2594.34|2586.64|30
1647302900000|2022-03-15 00:08:20|2594.33|2586.63|2594.84|2587.14|2596.02|2588.32|2594.25|2586.55|34
1647302910000|2022-03-15 00:08:30|2594.25|2586.55|2594.05|2586.35|2594.93|2587.23|2594.05|2586.35|28
1647302920000|2022-03-15 00:08:40|2593.78|2586.08|2595.35|2587.65|2595.47|2587.77|2593.62|2585.92|30
1647302930000|2022-03-15 00:08:50|2595.33|2587.63|2595.06|2587.36|2595.35|2587.65|2594.32|2586.62|28
1647302940000|2022-03-15 00:09:00|2594.72|2587.02|2594.23|2586.53|2595.22|2587.52|2594.03|2586.33|35
1647302950000|2022-03-15 00:09:10|2594.22|2586.52|2594.23|2586.53|2594.35|2586.65|2594.19|2586.49|31
1647302960000|2022-03-15 00:09:20|2594.22|2586.52|2594.21|2586.51|2594.28|2586.58|2594.18|2586.48|32
1647302970000|2022-03-15 00:09:30|2594.11|2586.41|2594.44|2586.74|2594.51|2586.81|2594.09|2586.39|25
1647302980000|2022-03-15 00:09:40|2594.56|2586.86|2594.66|2586.96|2594.9|2587.2|2594.56|2586.86|22
1647302990000|2022-03-15 00:09:50|2594.74|2587.04|2595.28|2587.58|2595.41|2587.71|2594.56|2586.86|30
1647303000000|2022-03-15 00:10:00|2595.18|2587.48|2594.69|2586.99|2595.27|2587.57|2594.69|2586.99|19
1647303010000|2022-03-15 00:10:10|2594.67|2586.97|2593.85|2586.15|2594.67|2586.97|2593.5|2585.8|29
1647303020000|2022-03-15 00:10:20|2593.94|2586.24|2593.52|2585.82|2594.53|2586.83|2593.52|2585.82|37
1647303030000|2022-03-15 00:10:30|2593.6|2585.9|2593.84|2586.14|2594.16|2586.46|2593.08|2585.38|35
1647303040000|2022-03-15 00:10:40|2593.75|2586.05|2594.04|2586.34|2594.24|2586.54|2593.67|2585.97|26
1647303050000|2022-03-15 00:10:50|2594.07|2586.37|2596.1|2588.4|2596.22|2588.52|2593.89|2586.19|37
1647303060000|2022-03-15 00:11:00|2595.99|2588.29|2595.45|2587.75|2595.99|2588.29|2594.92|2587.22|38
1647303070000|2022-03-15 00:11:10|2595.47|2587.77|2594.9|2587.2|2595.47|2587.77|2594.72|2587.02|32
1647303080000|2022-03-15 00:11:20|2595.06|2587.36|2593.79|2586.09|2595.09|2587.39|2593.71|2586.01|37
1647303090000|2022-03-15 00:11:30|2593.73|2586.03|2594.06|2586.36|2594.09|2586.39|2593.67|2585.97|28
1647303100000|2022-03-15 00:11:40|2593.97|2586.27|2594.2|2586.5|2594.2|2586.5|2593.8|2586.1|29
1647303110000|2022-03-15 00:11:50|2594.44|2586.74|2594.64|2586.94|2594.76|2587.06|2594.12|2586.42|23
1647303120000|2022-03-15 00:12:00|2594.72|2587.02|2594.09|2586.39|2594.76|2587.06|2593.87|2586.17|36
1647303130000|2022-03-15 00:12:10|2594.12|2586.42|2593.89|2586.19|2594.16|2586.46|2593.82|2586.12|25
1647303140000|2022-03-15 00:12:20|2594.04|2586.34|2593.37|2585.67|2594.07|2586.37|2593.07|2585.37|31
1647303150000|2022-03-15 00:12:30|2593.15|2585.45|2593.62|2585.92|2593.83|2586.13|2593.02|2585.32|33
1647303160000|2022-03-15 00:12:40|2593.6|2585.9|2594.18|2586.48|2594.45|2586.75|2593.49|2585.79|29
1647303170000|2022-03-15 00:12:50|2594.35|2586.65|2594.39|2586.69|2594.47|2586.77|2594.03|2586.33|29
1647303180000|2022-03-15 00:13:00|2594.4|2586.7|2594.46|2586.76|2594.49|2586.79|2594.15|2586.45|29
1647303190000|2022-03-15 00:13:10|2594.4|2586.7|2594.2|2586.5|2595.16|2587.46|2594.2|2586.5|25
1647303200000|2022-03-15 00:13:20|2594.19|2586.49|2594.35|2586.65|2594.4|2586.7|2594.06|2586.36|38
1647303210000|2022-03-15 00:13:30|2594.37|2586.67|2595.46|2587.76|2595.46|2587.76|2594.24|2586.54|35
1647303220000|2022-03-15 00:13:40|2595.31|2587.61|2593.11|2585.41|2595.44|2587.74|2593.1|2585.4|31
1647303230000|2022-03-15 00:13:50|2593.17|2585.47|2592.7|2585|2593.26|2585.56|2592.7|2585|33
1647303240000|2022-03-15 00:14:00|2592.73|2585.03|2593.14|2585.44|2593.41|2585.71|2592.58|2584.88|37
1647303250000|2022-03-15 00:14:10|2593.2|2585.5|2591.97|2584.27|2593.2|2585.5|2591.45|2583.75|39
1647303260000|2022-03-15 00:14:20|2591.9|2584.2|2590.09|2582.39|2591.9|2584.2|2590.09|2582.39|39
1647303270000|2022-03-15 00:14:30|2589.95|2582.25|2589.86|2582.16|2590.62|2582.92|2589.4|2581.7|35
1647303280000|2022-03-15 00:14:40|2589.83|2582.13|2589.59|2581.89|2589.83|2582.13|2588.83|2581.13|34
1647303290000|2022-03-15 00:14:50|2589.53|2581.83|2587.9|2580.2|2589.76|2582.06|2587.78|2580.08|38
1647303300000|2022-03-15 00:15:00|2587.79|2580.09|2584.71|2577.01|2587.95|2580.25|2584.55|2576.85|40
1647303310000|2022-03-15 00:15:10|2584.56|2576.86|2584.67|2576.97|2585.82|2578.12|2583.98|2576.28|33
1647303320000|2022-03-15 00:15:20|2584.92|2577.22|2586.47|2578.77|2586.47|2578.77|2584.91|2577.21|39
1647303330000|2022-03-15 00:15:30|2586.21|2578.51|2585.31|2577.61|2587.75|2580.05|2585.31|2577.61|39
1647303340000|2022-03-15 00:15:40|2585.45|2577.75|2583.91|2576.21|2585.55|2577.85|2583.91|2576.21|38
1647303350000|2022-03-15 00:15:50|2584.04|2576.34|2585.07|2577.37|2585.36|2577.66|2583.89|2576.19|39
1647303360000|2022-03-15 00:16:00|2585.1|2577.4|2583.68|2575.98|2585.42|2577.72|2583.31|2575.61|40
1647303370000|2022-03-15 00:16:10|2583.67|2575.97|2582.1|2574.4|2583.86|2576.16|2581.89|2574.19|30
1647303380000|2022-03-15 00:16:20|2582.27|2574.57|2582.43|2574.73|2583.18|2575.48|2581.9|2574.2|38
1647303390000|2022-03-15 00:16:30|2582.38|2574.68|2583.32|2575.62|2583.5|2575.8|2582.38|2574.68|30
1647303400000|2022-03-15 00:16:40|2583.58|2575.88|2582.31|2574.61|2583.69|2575.99|2581.66|2573.96|36
1647303410000|2022-03-15 00:16:50|2582.32|2574.62|2582.16|2574.46|2583.21|2575.51|2581.73|2574.03|36
1647303420000|2022-03-15 00:17:00|2583.1|2575.4|2583.75|2576.05|2583.75|2576.05|2582.15|2574.45|33
1647303430000|2022-03-15 00:17:10|2583.56|2575.86|2583.13|2575.43|2583.56|2575.86|2582.9|2575.2|33
1647303440000|2022-03-15 00:17:20|2583.12|2575.42|2583.3|2575.6|2583.42|2575.72|2582.84|2575.14|36
1647303450000|2022-03-15 00:17:30|2583.36|2575.66|2584.3|2576.6|2584.3|2576.6|2583.36|2575.66|29
1647303460000|2022-03-15 00:17:40|2584.32|2576.62|2584.75|2577.05|2584.93|2577.23|2584.32|2576.62|29
1647303470000|2022-03-15 00:17:50|2584.79|2577.09|2584.55|2576.85|2584.96|2577.26|2584.47|2576.77|34
1647303480000|2022-03-15 00:18:00|2584.33|2576.63|2584.05|2576.35|2584.36|2576.66|2583.91|2576.21|30
1647303490000|2022-03-15 00:18:10|2584.36|2576.66|2586.93|2579.23|2587.26|2579.56|2584.36|2576.66|36
1647303500000|2022-03-15 00:18:20|2586.94|2579.24|2586.12|2578.42|2586.94|2579.24|2586.04|2578.34|35
1647303510000|2022-03-15 00:18:30|2586.25|2578.55|2585.58|2577.88|2586.79|2579.09|2585.54|2577.84|36
1647303520000|2022-03-15 00:18:40|2585.41|2577.71|2586.54|2578.84|2586.57|2578.87|2585.41|2577.71|33
1647303530000|2022-03-15 00:18:50|2586.62|2578.92|2585.73|2578.03|2586.63|2578.93|2585.68|2577.98|35
1647303540000|2022-03-15 00:19:00|2585.87|2578.17|2586.39|2578.69|2586.46|2578.76|2585.72|2578.02|31
1647303550000|2022-03-15 00:19:10|2586.38|2578.68|2584.42|2576.72|2586.47|2578.77|2584.42|2576.72|34
1647303560000|2022-03-15 00:19:20|2584.4|2576.7|2585.17|2577.47|2585.23|2577.53|2584.34|2576.64|37
1647303570000|2022-03-15 00:19:30|2584.98|2577.28|2584.83|2577.13|2584.98|2577.28|2584.32|2576.62|30
1647303580000|2022-03-15 00:19:40|2584.88|2577.18|2584.25|2576.55|2584.89|2577.19|2584.21|2576.51|32
1647303590000|2022-03-15 00:19:50|2584.27|2576.57|2583.92|2576.22|2584.77|2577.07|2583.72|2576.02|33
1647303600000|2022-03-15 00:20:00|2583.93|2576.23|2585.48|2577.78|2585.54|2577.84|2583.9|2576.2|34
1647303610000|2022-03-15 00:20:10|2585.35|2577.65|2584.1|2576.4|2585.51|2577.81|2583.83|2576.13|35
1647303620000|2022-03-15 00:20:20|2584.11|2576.41|2582.36|2574.66|2584.79|2577.09|2582.23|2574.53|35
1647303630000|2022-03-15 00:20:30|2582.3|2574.6|2583.96|2576.26|2583.96|2576.26|2582.25|2574.55|35
1647303640000|2022-03-15 00:20:40|2584|2576.3|2582.46|2574.76|2584.12|2576.42|2582.46|2574.76|35
1647303650000|2022-03-15 00:20:50|2582.41|2574.71|2581.64|2573.94|2582.5|2574.8|2581.24|2573.54|38
1647303660000|2022-03-15 00:21:00|2581.83|2574.13|2582.54|2574.84|2582.54|2574.84|2581.58|2573.88|33
1647303670000|2022-03-15 00:21:10|2582.56|2574.86|2582.89|2575.19|2583.03|2575.33|2582.25|2574.55|35
1647303680000|2022-03-15 00:21:20|2582.94|2575.24|2582.42|2574.72|2584.08|2576.38|2582.29|2574.59|36
1647303690000|2022-03-15 00:21:30|2582.27|2574.57|2583.96|2576.26|2583.96|2576.26|2582.22|2574.52|37
1647303700000|2022-03-15 00:21:40|2584.04|2576.34|2584.33|2576.63|2584.37|2576.67|2584.04|2576.34|30
1647303710000|2022-03-15 00:21:50|2584.26|2576.56|2584.96|2577.26|2584.96|2577.26|2584|2576.3|32
1647303720000|2022-03-15 00:22:00|2584.93|2577.23|2585.11|2577.41|2585.12|2577.42|2584.63|2576.93|33
1647303730000|2022-03-15 00:22:10|2585.05|2577.35|2585.53|2577.83|2585.71|2578.01|2585.05|2577.35|36
1647303740000|2022-03-15 00:22:20|2585.46|2577.76|2585.48|2577.78|2585.66|2577.96|2585.31|2577.61|33
1647303750000|2022-03-15 00:22:30|2585.47|2577.77|2585.05|2577.35|2585.48|2577.78|2585.02|2577.32|30
1647303760000|2022-03-15 00:22:40|2585.03|2577.33|2585.03|2577.33|2585.08|2577.38|2584.99|2577.29|15
1647303770000|2022-03-15 00:22:50|2585.04|2577.34|2584.71|2577.01|2585.07|2577.37|2584.66|2576.96|24
1647303780000|2022-03-15 00:23:00|2584.63|2576.93|2585.46|2577.76|2585.48|2577.78|2584.63|2576.93|31
1647303790000|2022-03-15 00:23:10|2585.57|2577.87|2585.65|2577.95|2585.75|2578.05|2585.49|2577.79|29
1647303800000|2022-03-15 00:23:20|2585.64|2577.94|2587|2579.3|2587.11|2579.41|2585.61|2577.91|31
1647303810000|2022-03-15 00:23:30|2586.99|2579.29|2587.32|2579.62|2587.32|2579.62|2585.58|2577.88|30
1647303820000|2022-03-15 00:23:40|2586.96|2579.26|2587.36|2579.66|2587.79|2580.09|2586.96|2579.26|36
1647303830000|2022-03-15 00:23:50|2587.4|2579.7|2588.95|2581.25|2588.96|2581.26|2587.4|2579.7|34
1647303840000|2022-03-15 00:24:00|2588.92|2581.22|2588.03|2580.33|2589|2581.3|2588.03|2580.33|36
1647303850000|2022-03-15 00:24:10|2587.76|2580.06|2587.48|2579.78|2587.76|2580.06|2587.32|2579.62|29
1647303860000|2022-03-15 00:24:20|2587.52|2579.82|2587.52|2579.82|2587.56|2579.86|2587.14|2579.44|20
1647303870000|2022-03-15 00:24:30|2587.51|2579.81|2587.6|2579.9|2587.62|2579.92|2586.74|2579.04|30
1647303880000|2022-03-15 00:24:40|2587.54|2579.84|2588.32|2580.62|2588.59|2580.89|2587.54|2579.84|37
1647303890000|2022-03-15 00:24:50|2588.34|2580.64|2587.7|2580|2588.72|2581.02|2587.7|2580|30
1647303900000|2022-03-15 00:25:00|2587.64|2579.94|2587.9|2580.2|2588.35|2580.65|2587.62|2579.92|31
1647303910000|2022-03-15 00:25:10|2587.91|2580.21|2588.09|2580.39|2588.78|2581.08|2587.91|2580.21|27
1647303920000|2022-03-15 00:25:20|2587.99|2580.29|2587.91|2580.21|2588.28|2580.58|2587.83|2580.13|22
1647303930000|2022-03-15 00:25:30|2588.13|2580.43|2587.89|2580.19|2588.28|2580.58|2587.83|2580.13|30
1647303940000|2022-03-15 00:25:40|2587.98|2580.28|2586.93|2579.23|2588.04|2580.34|2586.92|2579.22|31
1647303950000|2022-03-15 00:25:50|2586.91|2579.21|2587.36|2579.66|2587.36|2579.66|2586.89|2579.19|23
1647303960000|2022-03-15 00:26:00|2587.43|2579.73|2588.31|2580.61|2588.31|2580.61|2586.9|2579.2|34
1647303970000|2022-03-15 00:26:10|2588.19|2580.49|2589.95|2582.25|2589.95|2582.25|2588.06|2580.36|25
1647303980000|2022-03-15 00:26:20|2589.98|2582.28|2589.91|2582.21|2589.98|2582.28|2589.57|2581.87|32
1647303990000|2022-03-15 00:26:30|2589.92|2582.22|2590.32|2582.62|2590.32|2582.62|2589.49|2581.79|33
1647304000000|2022-03-15 00:26:40|2590.41|2582.71|2590.33|2582.63|2590.87|2583.17|2589.85|2582.15|34
1647304010000|2022-03-15 00:26:50|2590.32|2582.62|2590.17|2582.47|2590.37|2582.67|2590.08|2582.38|32
1647304020000|2022-03-15 00:27:00|2590.16|2582.46|2590.3|2582.6|2590.38|2582.68|2590.06|2582.36|31
1647304030000|2022-03-15 00:27:10|2590.54|2582.84|2590.87|2583.17|2590.91|2583.21|2590.54|2582.84|20
1647304040000|2022-03-15 00:27:20|2590.72|2583.02|2589.94|2582.24|2590.83|2583.13|2589.83|2582.13|35
1647304050000|2022-03-15 00:27:30|2589.53|2581.83|2589.34|2581.64|2589.58|2581.88|2589.06|2581.36|32
1647304060000|2022-03-15 00:27:40|2589.44|2581.74|2589.45|2581.75|2589.65|2581.95|2589.35|2581.65|32
1647304070000|2022-03-15 00:27:50|2589.5|2581.8|2589.45|2581.75|2589.5|2581.8|2589.16|2581.46|31
1647304080000|2022-03-15 00:28:00|2589.43|2581.73|2589.42|2581.72|2589.53|2581.83|2588.99|2581.29|28
1647304090000|2022-03-15 00:28:10|2589.34|2581.64|2588.92|2581.22|2589.35|2581.65|2588.91|2581.21|33
1647304100000|2022-03-15 00:28:20|2588.93|2581.23|2588.89|2581.19|2588.95|2581.25|2588.78|2581.08|19
1647304110000|2022-03-15 00:28:30|2588.8|2581.1|2588.82|2581.12|2588.94|2581.24|2588.8|2581.1|18
1647304120000|2022-03-15 00:28:40|2588.79|2581.09|2588.89|2581.19|2588.92|2581.22|2588.69|2580.99|20
1647304130000|2022-03-15 00:28:50|2588.88|2581.18|2588.86|2581.16|2588.97|2581.27|2588.69|2580.99|28
1647304140000|2022-03-15 00:29:00|2588.85|2581.15|2588.74|2581.04|2588.95|2581.25|2588.74|2581.04|16
1647304150000|2022-03-15 00:29:10|2588.73|2581.03|2588.77|2581.07|2588.93|2581.23|2588.7|2581|23
1647304160000|2022-03-15 00:29:20|2588.75|2581.05|2587.83|2580.13|2588.75|2581.05|2587.71|2580.01|26
1647304170000|2022-03-15 00:29:30|2587.84|2580.14|2587.84|2580.14|2587.9|2580.2|2587.77|2580.07|21
1647304180000|2022-03-15 00:29:40|2588.14|2580.44|2588.2|2580.5|2588.52|2580.82|2588.14|2580.44|22
1647304190000|2022-03-15 00:29:50|2588.21|2580.51|2587.87|2580.17|2588.26|2580.56|2587.87|2580.17|18
1647304200000|2022-03-15 00:30:00|2587.86|2580.16|2588.89|2581.19|2588.98|2581.28|2587.77|2580.07|32
1647304210000|2022-03-15 00:30:10|2589.02|2581.32|2590.46|2582.76|2590.46|2582.76|2588.94|2581.24|36
1647304220000|2022-03-15 00:30:20|2590.48|2582.78|2590.23|2582.53|2590.86|2583.16|2590.21|2582.51|35
1647304230000|2022-03-15 00:30:30|2590.22|2582.52|2590.89|2583.19|2590.89|2583.19|2590.09|2582.39|36
1647304240000|2022-03-15 00:30:40|2590.88|2583.18|2591.63|2583.93|2591.65|2583.95|2590.71|2583.01|33
1647304250000|2022-03-15 00:30:50|2591.6|2583.9|2591.7|2584|2591.97|2584.27|2590.97|2583.27|36
1647304260000|2022-03-15 00:31:00|2591.68|2583.98|2591.29|2583.59|2591.68|2583.98|2591.22|2583.52|34
1647304270000|2022-03-15 00:31:10|2591.14|2583.44|2591.16|2583.46|2591.3|2583.6|2591.04|2583.34|25
1647304280000|2022-03-15 00:31:20|2591.15|2583.45|2591.14|2583.44|2591.19|2583.49|2591.03|2583.33|19
1647304290000|2022-03-15 00:31:30|2591.13|2583.43|2591.15|2583.45|2591.4|2583.7|2591.06|2583.36|24
1647304300000|2022-03-15 00:31:40|2591.14|2583.44|2591.93|2584.23|2591.93|2584.23|2591.14|2583.44|32
1647304310000|2022-03-15 00:31:50|2591.88|2584.18|2591.76|2584.06|2591.97|2584.27|2591.72|2584.02|34
1647304320000|2022-03-15 00:32:00|2591.75|2584.05|2592.04|2584.34|2592.08|2584.38|2591.48|2583.78|31
1647304330000|2022-03-15 00:32:10|2592.01|2584.31|2592.27|2584.57|2592.27|2584.57|2591.99|2584.29|30
1647304340000|2022-03-15 00:32:20|2592.28|2584.58|2592.13|2584.43|2592.4|2584.7|2592.1|2584.4|25
1647304350000|2022-03-15 00:32:30|2592.11|2584.41|2591.37|2583.67|2592.11|2584.41|2591.37|2583.67|30
1647304360000|2022-03-15 00:32:40|2591.34|2583.64|2591.32|2583.62|2591.34|2583.64|2590.89|2583.19|27
1647304370000|2022-03-15 00:32:50|2591.29|2583.59|2588.69|2580.99|2591.31|2583.61|2588.69|2580.99|17
1647304380000|2022-03-15 00:33:00|2589.48|2581.78|2589.19|2581.49|2589.99|2582.29|2588.12|2580.42|39
1647304390000|2022-03-15 00:33:10|2588.83|2581.13|2587.27|2579.57|2589.59|2581.89|2586.88|2579.18|31
1647304400000|2022-03-15 00:33:20|2587.37|2579.67|2588.33|2580.63|2588.33|2580.63|2586.93|2579.23|36
1647304410000|2022-03-15 00:33:30|2588.42|2580.72|2588.61|2580.91|2588.85|2581.15|2588.23|2580.53|33
1647304420000|2022-03-15 00:33:40|2588.91|2581.21|2588.51|2580.81|2589.1|2581.4|2587.79|2580.09|32
1647304430000|2022-03-15 00:33:50|2588.57|2580.87|2588.23|2580.53|2588.67|2580.97|2588.17|2580.47|27
1647304440000|2022-03-15 00:34:00|2588.22|2580.52|2588.77|2581.07|2588.81|2581.11|2588.08|2580.38|34
1647304450000|2022-03-15 00:34:10|2588.75|2581.05|2589.4|2581.7|2589.53|2581.83|2588.75|2581.05|31
1647304460000|2022-03-15 00:34:20|2589.32|2581.62|2589.62|2581.92|2589.62|2581.92|2589.21|2581.51|30
1647304470000|2022-03-15 00:34:30|2589.64|2581.94|2588.87|2581.17|2590.06|2582.36|2588.84|2581.14|34
1647304480000|2022-03-15 00:34:40|2588.86|2581.16|2589.44|2581.74|2589.51|2581.81|2588.86|2581.16|27
1647304490000|2022-03-15 00:34:50|2589.45|2581.75|2590.13|2582.43|2590.17|2582.47|2589.45|2581.75|21
1647304500000|2022-03-15 00:35:00|2590.14|2582.44|2590.43|2582.73|2590.43|2582.73|2590|2582.3|19
1647304510000|2022-03-15 00:35:10|2590.44|2582.74|2589.78|2582.08|2590.44|2582.74|2589.77|2582.07|21
1647304520000|2022-03-15 00:35:20|2589.8|2582.1|2589.21|2581.51|2589.95|2582.25|2589.17|2581.47|22
1647304530000|2022-03-15 00:35:30|2589.19|2581.49|2588.76|2581.06|2589.45|2581.75|2588.73|2581.03|31
1647304540000|2022-03-15 00:35:40|2588.78|2581.08|2589.2|2581.5|2589.22|2581.52|2588.76|2581.06|24
1647304550000|2022-03-15 00:35:50|2589.19|2581.49|2589.06|2581.36|2589.31|2581.61|2588.97|2581.27|20
1647304560000|2022-03-15 00:36:00|2589.01|2581.31|2589.53|2581.83|2589.94|2582.24|2589.01|2581.31|34
1647304570000|2022-03-15 00:36:10|2589.55|2581.85|2589.86|2582.16|2590.38|2582.68|2589.55|2581.85|31
1647304580000|2022-03-15 00:36:20|2589.85|2582.15|2589.15|2581.45|2589.85|2582.15|2589.13|2581.43|27
1647304590000|2022-03-15 00:36:30|2589.22|2581.52|2589.45|2581.75|2589.65|2581.95|2589.15|2581.45|32
1647304600000|2022-03-15 00:36:40|2589.47|2581.77|2588.6|2580.9|2589.73|2582.03|2588.6|2580.9|28
1647304610000|2022-03-15 00:36:50|2588.64|2580.94|2590.27|2582.57|2590.29|2582.59|2588.53|2580.83|33
1647304620000|2022-03-15 00:37:00|2590.33|2582.63|2590.96|2583.26|2590.96|2583.26|2589.97|2582.27|32
1647304630000|2022-03-15 00:37:10|2591.11|2583.41|2591.3|2583.6|2591.35|2583.65|2590.59|2582.89|36
1647304640000|2022-03-15 00:37:20|2591.25|2583.55|2591.48|2583.78|2591.61|2583.91|2591.25|2583.55|24
1647304650000|2022-03-15 00:37:30|2591.49|2583.79|2591.61|2583.91|2591.67|2583.97|2591.49|2583.79|23
1647304660000|2022-03-15 00:37:40|2591.62|2583.92|2590.84|2583.14|2591.71|2584.01|2590.71|2583.01|33
1647304670000|2022-03-15 00:37:50|2590.52|2582.82|2590|2582.3|2590.52|2582.82|2589.94|2582.24|24
1647304680000|2022-03-15 00:38:00|2589.99|2582.29|2590.08|2582.38|2590.17|2582.47|2589.83|2582.13|31
1647304690000|2022-03-15 00:38:10|2590.09|2582.39|2590.1|2582.4|2590.21|2582.51|2590.06|2582.36|15
1647304700000|2022-03-15 00:38:20|2590.14|2582.44|2589.96|2582.26|2590.14|2582.44|2589.96|2582.26|10
1647304710000|2022-03-15 00:38:30|2589.95|2582.25|2589.86|2582.16|2590.12|2582.42|2589.14|2581.44|36
1647304720000|2022-03-15 00:38:40|2589.81|2582.11|2590.02|2582.32|2590.14|2582.44|2589.68|2581.98|23
1647304730000|2022-03-15 00:38:50|2590.09|2582.39|2589.78|2582.08|2590.13|2582.43|2589.59|2581.89|23
1647304740000|2022-03-15 00:39:00|2589.84|2582.14|2589.1|2581.4|2590.16|2582.46|2589.1|2581.4|33
1647304750000|2022-03-15 00:39:10|2589|2581.3|2588.64|2580.94|2589.11|2581.41|2588.49|2580.79|33
1647304760000|2022-03-15 00:39:20|2588.67|2580.97|2592.89|2585.19|2593.12|2585.42|2588.51|2580.81|27
1647304770000|2022-03-15 00:39:30|2592.73|2585.03|2596.57|2588.87|2596.57|2588.87|2590.81|2583.11|38
1647304780000|2022-03-15 00:39:40|2596.7|2589|2597.1|2589.4|2597.43|2589.73|2595.92|2588.22|39
1647304790000|2022-03-15 00:39:50|2597.25|2589.55|2595.61|2587.91|2597.25|2589.55|2595.21|2587.51|37
1647304800000|2022-03-15 00:40:00|2595.33|2587.63|2594.12|2586.42|2595.48|2587.78|2593.53|2585.83|38
1647304810000|2022-03-15 00:40:10|2593.4|2585.7|2597.56|2589.86|2597.56|2589.86|2593.4|2585.7|38
1647304820000|2022-03-15 00:40:20|2597.71|2590.01|2599.38|2591.68|2600.02|2592.32|2597.71|2590.01|37
1647304830000|2022-03-15 00:40:30|2599.25|2591.55|2600.63|2592.93|2600.69|2592.99|2599.17|2591.47|34
1647304840000|2022-03-15 00:40:40|2600.74|2593.04|2599.23|2591.53|2600.79|2593.09|2599.02|2591.32|40
1647304850000|2022-03-15 00:40:50|2599.57|2591.87|2599.69|2591.99|2599.86|2592.16|2598.42|2590.72|39
1647304860000|2022-03-15 00:41:00|2600.06|2592.36|2600.57|2592.87|2601.02|2593.32|2599.81|2592.11|33
1647304870000|2022-03-15 00:41:10|2600.45|2592.75|2600.1|2592.4|2600.64|2592.94|2600.07|2592.37|29
1647304880000|2022-03-15 00:41:20|2599.9|2592.2|2598.81|2591.11|2599.9|2592.2|2598.78|2591.08|32
1647304890000|2022-03-15 00:41:30|2598.8|2591.1|2598.98|2591.28|2599.39|2591.69|2598.03|2590.33|31
1647304900000|2022-03-15 00:41:40|2598.86|2591.16|2597.98|2590.28|2598.86|2591.16|2597.68|2589.98|36
1647304910000|2022-03-15 00:41:50|2597.83|2590.13|2597.74|2590.04|2598.44|2590.74|2597.5|2589.8|30
1647304920000|2022-03-15 00:42:00|2597.71|2590.01|2597.58|2589.88|2597.73|2590.03|2597.01|2589.31|31
1647304930000|2022-03-15 00:42:10|2597.76|2590.06|2596.41|2588.71|2597.87|2590.17|2596.41|2588.71|34
1647304940000|2022-03-15 00:42:20|2596.9|2589.2|2597.23|2589.53|2597.55|2589.85|2596.86|2589.16|31
1647304950000|2022-03-15 00:42:30|2597.16|2589.46|2600.14|2592.44|2600.15|2592.45|2596.82|2589.12|35
1647304960000|2022-03-15 00:42:40|2600.18|2592.48|2599.54|2591.84|2600.18|2592.48|2599.38|2591.68|30
1647304970000|2022-03-15 00:42:50|2599.42|2591.72|2598.91|2591.21|2599.65|2591.95|2598.74|2591.04|24
1647304980000|2022-03-15 00:43:00|2598.82|2591.12|2598.25|2590.55|2598.82|2591.12|2598.18|2590.48|22
1647304990000|2022-03-15 00:43:10|2598.24|2590.54|2599.2|2591.5|2599.61|2591.91|2598.06|2590.36|28
1647305000000|2022-03-15 00:43:20|2599.11|2591.41|2598.96|2591.26|2599.21|2591.51|2598.78|2591.08|15
1647305010000|2022-03-15 00:43:30|2598.78|2591.08|2599.38|2591.68|2599.72|2592.02|2598.78|2591.08|25
1647305020000|2022-03-15 00:43:40|2599|2591.3|2598.82|2591.12|2599.66|2591.96|2598.77|2591.07|32
1647305030000|2022-03-15 00:43:50|2598.8|2591.1|2599.38|2591.68|2599.6|2591.9|2598.8|2591.1|22
1647305040000|2022-03-15 00:44:00|2599.5|2591.8|2599.97|2592.27|2600.05|2592.35|2599.5|2591.8|35
1647305050000|2022-03-15 00:44:10|2599.85|2592.15|2599.8|2592.1|2599.9|2592.2|2599.68|2591.98|22
1647305060000|2022-03-15 00:44:20|2599.74|2592.04|2600.29|2592.59|2601.49|2593.79|2599.74|2592.04|23
1647305070000|2022-03-15 00:44:30|2600.25|2592.55|2601.44|2593.74|2601.51|2593.81|2600.01|2592.31|22
1647305080000|2022-03-15 00:44:40|2601.41|2593.71|2602.89|2595.19|2603.14|2595.44|2601.32|2593.62|36
1647305090000|2022-03-15 00:44:50|2602.63|2594.93|2602.89|2595.19|2603.48|2595.78|2602.63|2594.93|34
1647305100000|2022-03-15 00:45:00|2602.75|2595.05|2603.48|2595.78|2603.7|2596|2602.54|2594.84|40
1647305110000|2022-03-15 00:45:10|2603.23|2595.53|2603.74|2596.04|2603.91|2596.21|2602.67|2594.97|37
1647305120000|2022-03-15 00:45:20|2603.7|2596|2603.3|2595.6|2603.85|2596.15|2602.14|2594.44|40
1647305130000|2022-03-15 00:45:30|2603.76|2596.06|2605.54|2597.84|2605.74|2598.04|2603.63|2595.93|32
1647305140000|2022-03-15 00:45:40|2604.76|2597.06|2606.4|2598.7|2606.53|2598.83|2604.76|2597.06|38
1647305150000|2022-03-15 00:45:50|2606.13|2598.43|2601.3|2593.6|2607|2599.3|2600.13|2592.43|38
1647305160000|2022-03-15 00:46:00|2601.39|2593.69|2600.72|2593.02|2601.5|2593.8|2600.14|2592.44|38
1647305170000|2022-03-15 00:46:10|2600.82|2593.12|2602|2594.3|2602.03|2594.33|2600.52|2592.82|35
1647305180000|2022-03-15 00:46:20|2601.56|2593.86|2600.59|2592.89|2602.01|2594.31|2600.3|2592.6|33
1647305190000|2022-03-15 00:46:30|2600|2592.3|2600.93|2593.23|2600.93|2593.23|2600|2592.3|33
1647305200000|2022-03-15 00:46:40|2600.82|2593.12|2601.02|2593.32|2601.47|2593.77|2600.64|2592.94|36
1647305210000|2022-03-15 00:46:50|2601.17|2593.47|2600|2592.3|2601.33|2593.63|2599.98|2592.28|32
1647305220000|2022-03-15 00:47:00|2599.96|2592.26|2597.63|2589.93|2600.66|2592.96|2597.63|2589.93|35
1647305230000|2022-03-15 00:47:10|2598.69|2590.99|2599.03|2591.33|2599.29|2591.59|2597.49|2589.79|37
1647305240000|2022-03-15 00:47:20|2599.1|2591.4|2599.01|2591.31|2599.35|2591.65|2597.8|2590.1|34
1647305250000|2022-03-15 00:47:30|2598.95|2591.25|2598.5|2590.8|2599.11|2591.41|2598.5|2590.8|29
1647305260000|2022-03-15 00:47:40|2598.41|2590.71|2598.88|2591.18|2599.56|2591.86|2598.41|2590.71|36
1647305270000|2022-03-15 00:47:50|2598.93|2591.23|2598.56|2590.86|2599.08|2591.38|2597.93|2590.23|30
1647305280000|2022-03-15 00:48:00|2598.59|2590.89|2596.75|2589.05|2598.59|2590.89|2596.75|2589.05|31
1647305290000|2022-03-15 00:48:10|2596.8|2589.1|2595.7|2588|2596.8|2589.1|2595.7|2588|30
1647305300000|2022-03-15 00:48:20|2595.71|2588.01|2595.48|2587.78|2595.86|2588.16|2595.37|2587.67|31
1647305310000|2022-03-15 00:48:30|2595.84|2588.14|2596.44|2588.74|2596.51|2588.81|2595.84|2588.14|33
1647305320000|2022-03-15 00:48:40|2596.51|2588.81|2597.09|2589.39|2597.46|2589.76|2596.28|2588.58|33
1647305330000|2022-03-15 00:48:50|2597.01|2589.31|2596.32|2588.62|2597.21|2589.51|2596.32|2588.62|23
1647305340000|2022-03-15 00:49:00|2596.16|2588.46|2593.98|2586.28|2596.16|2588.46|2592.97|2585.27|31
1647305350000|2022-03-15 00:49:10|2593.99|2586.29|2594.5|2586.8|2594.5|2586.8|2593.71|2586.01|31
1647305360000|2022-03-15 00:49:20|2594.3|2586.6|2593.79|2586.09|2594.5|2586.8|2593.36|2585.66|22
1647305370000|2022-03-15 00:49:30|2593.32|2585.62|2594.21|2586.51|2594.54|2586.84|2593.32|2585.62|23
1647305380000|2022-03-15 00:49:40|2594.2|2586.5|2594.15|2586.45|2594.28|2586.58|2593.84|2586.14|17
1647305390000|2022-03-15 00:49:50|2594.14|2586.44|2589.1|2581.4|2594.14|2586.44|2588.25|2580.55|36
1647305400000|2022-03-15 00:50:00|2589.06|2581.36|2589.46|2581.76|2589.54|2581.84|2588.96|2581.26|37
1647305410000|2022-03-15 00:50:10|2589.34|2581.64|2589.46|2581.76|2591.57|2583.87|2589.29|2581.59|39
1647305420000|2022-03-15 00:50:20|2589.29|2581.59|2587.74|2580.04|2589.69|2581.99|2587.3|2579.6|38
1647305430000|2022-03-15 00:50:30|2587.78|2580.08|2587.68|2579.98|2588.62|2580.92|2587.44|2579.74|38
1647305440000|2022-03-15 00:50:40|2587.7|2580|2587.69|2579.99|2588.25|2580.55|2587.59|2579.89|37
1647305450000|2022-03-15 00:50:50|2587.78|2580.08|2588.4|2580.7|2588.4|2580.7|2587.7|2580|27
1647305460000|2022-03-15 00:51:00|2588.22|2580.52|2589.42|2581.72|2589.99|2582.29|2588.22|2580.52|40
1647305470000|2022-03-15 00:51:10|2589.09|2581.39|2590.14|2582.44|2590.16|2582.46|2589.01|2581.31|38
1647305480000|2022-03-15 00:51:20|2589.89|2582.19|2590.81|2583.11|2591.31|2583.61|2589.85|2582.15|25
1647305490000|2022-03-15 00:51:30|2590.87|2583.17|2591|2583.3|2591.12|2583.42|2590.69|2582.99|24
1647305500000|2022-03-15 00:51:40|2590.98|2583.28|2590.74|2583.04|2591.09|2583.39|2589.93|2582.23|25
1647305510000|2022-03-15 00:51:50|2590.87|2583.17|2590.76|2583.06|2590.88|2583.18|2590.38|2582.68|28
1647305520000|2022-03-15 00:52:00|2590.78|2583.08|2591.02|2583.32|2591.17|2583.47|2590.66|2582.96|25
1647305530000|2022-03-15 00:52:10|2591.14|2583.44|2591.23|2583.53|2591.23|2583.53|2590.96|2583.26|24
1647305540000|2022-03-15 00:52:20|2591.22|2583.52|2591.51|2583.81|2591.66|2583.96|2591.22|2583.52|29
1647305550000|2022-03-15 00:52:30|2591.4|2583.7|2590.79|2583.09|2591.48|2583.78|2590.72|2583.02|30
1647305560000|2022-03-15 00:52:40|2590.72|2583.02|2590.28|2582.58|2590.76|2583.06|2590.11|2582.41|34
1647305570000|2022-03-15 00:52:50|2590.29|2582.59|2590.3|2582.6|2590.75|2583.05|2590.16|2582.46|30
1647305580000|2022-03-15 00:53:00|2590.26|2582.56|2590.52|2582.82|2590.52|2582.82|2590.22|2582.52|19
1647305590000|2022-03-15 00:53:10|2590.57|2582.87|2590.52|2582.82|2591.52|2583.82|2590.52|2582.82|34
1647305600000|2022-03-15 00:53:20|2590.61|2582.91|2591.03|2583.33|2591.03|2583.33|2590.55|2582.85|22
1647305610000|2022-03-15 00:53:30|2591.08|2583.38|2591.06|2583.36|2591.48|2583.78|2590.84|2583.14|25
1647305620000|2022-03-15 00:53:40|2591.16|2583.46|2590.25|2582.55|2591.28|2583.58|2590.1|2582.4|27
1647305630000|2022-03-15 00:53:50|2590.24|2582.54|2589.74|2582.04|2590.24|2582.54|2589.59|2581.89|28
1647305640000|2022-03-15 00:54:00|2589.68|2581.98|2590.25|2582.55|2590.66|2582.96|2589.68|2581.98|28
1647305650000|2022-03-15 00:54:10|2590.22|2582.52|2590.53|2582.83|2590.82|2583.12|2590.22|2582.52|24
1647305660000|2022-03-15 00:54:20|2590.46|2582.76|2590.47|2582.77|2590.73|2583.03|2590.46|2582.76|28
1647305670000|2022-03-15 00:54:30|2590.49|2582.79|2590.86|2583.16|2590.86|2583.16|2590.48|2582.78|17
1647305680000|2022-03-15 00:54:40|2590.8|2583.1|2589.98|2582.28|2590.9|2583.2|2589.94|2582.24|34
1647305690000|2022-03-15 00:54:50|2589.92|2582.22|2589.86|2582.16|2589.98|2582.28|2589.86|2582.16|4
1647305700000|2022-03-15 00:55:00|2589.87|2582.17|2590.78|2583.08|2590.78|2583.08|2589.87|2582.17|17
1647305710000|2022-03-15 00:55:10|2590.54|2582.84|2590.29|2582.59|2590.57|2582.87|2590.29|2582.59|16
1647305720000|2022-03-15 00:55:20|2590.33|2582.63|2592.55|2584.85|2592.55|2584.85|2590.26|2582.56|28
1647305730000|2022-03-15 00:55:30|2592.56|2584.86|2591.07|2583.37|2592.78|2585.08|2591.07|2583.37|32
1647305740000|2022-03-15 00:55:40|2591.1|2583.4|2589.57|2581.87|2591.24|2583.54|2589.52|2581.82|35
1647305750000|2022-03-15 00:55:50|2589.52|2581.82|2590.18|2582.48|2590.42|2582.72|2589.44|2581.74|32
1647305760000|2022-03-15 00:56:00|2590.19|2582.49|2590.35|2582.65|2590.43|2582.73|2590.16|2582.46|21
1647305770000|2022-03-15 00:56:10|2590.36|2582.66|2590.58|2582.88|2590.98|2583.28|2590.31|2582.61|29
1647305780000|2022-03-15 00:56:20|2590.59|2582.89|2591.56|2583.86|2591.74|2584.04|2590.51|2582.81|31
1647305790000|2022-03-15 00:56:30|2591.59|2583.89|2590.67|2582.97|2591.6|2583.9|2590.64|2582.94|23
1647305800000|2022-03-15 00:56:40|2590.65|2582.95|2591.95|2584.25|2592.18|2584.48|2590.65|2582.95|27
1647305810000|2022-03-15 00:56:50|2591.97|2584.27|2591.27|2583.57|2591.97|2584.27|2591.09|2583.39|19
1647305820000|2022-03-15 00:57:00|2591.28|2583.58|2591.34|2583.64|2591.58|2583.88|2591.24|2583.54|18
1647305830000|2022-03-15 00:57:10|2591.43|2583.73|2591.34|2583.64|2591.51|2583.81|2591.02|2583.32|17
1647305840000|2022-03-15 00:57:20|2592.07|2584.37|2592.19|2584.49|2592.33|2584.63|2591.81|2584.11|24
1647305850000|2022-03-15 00:57:30|2592.16|2584.46|2592.74|2585.04|2592.98|2585.28|2592.01|2584.31|34
1647305860000|2022-03-15 00:57:40|2592.5|2584.8|2592.73|2585.03|2592.87|2585.17|2592.39|2584.69|32
1647305870000|2022-03-15 00:57:50|2592.62|2584.92|2591.8|2584.1|2592.72|2585.02|2591.76|2584.06|35
1647305880000|2022-03-15 00:58:00|2592.2|2584.5|2591.48|2583.78|2592.29|2584.59|2591.47|2583.77|25
1647305890000|2022-03-15 00:58:10|2591.55|2583.85|2591.76|2584.06|2592.46|2584.76|2591.5|2583.8|23
1647305900000|2022-03-15 00:58:20|2592.21|2584.51|2592.33|2584.63|2592.33|2584.63|2591.8|2584.1|28
1647305910000|2022-03-15 00:58:30|2592.27|2584.57|2592.69|2584.99|2592.69|2584.99|2592.08|2584.38|28
1647305920000|2022-03-15 00:58:40|2592.68|2584.98|2592.72|2585.02|2593.29|2585.59|2592.64|2584.94|32
1647305930000|2022-03-15 00:58:50|2592.63|2584.93|2592.59|2584.89|2593.02|2585.32|2592.17|2584.47|39
1647305940000|2022-03-15 00:59:00|2592.51|2584.81|2592.43|2584.73|2592.66|2584.96|2592.39|2584.69|18
1647305950000|2022-03-15 00:59:10|2592.44|2584.74|2592.16|2584.46|2592.44|2584.74|2591.73|2584.03|33
1647305960000|2022-03-15 00:59:20|2592.15|2584.45|2592.88|2585.18|2593.01|2585.31|2592.05|2584.35|30
1647305970000|2022-03-15 00:59:30|2592.73|2585.03|2592.29|2584.59|2592.73|2585.03|2592.2|2584.5|30
1647305980000|2022-03-15 00:59:40|2592.3|2584.6|2592.22|2584.52|2592.37|2584.67|2592.01|2584.31|22
1647305990000|2022-03-15 00:59:50|2592.15|2584.45|2592.25|2584.55|2592.45|2584.75|2592.06|2584.36|25
1647306000000|2022-03-15 01:00:00|2592.31|2584.61|2593.58|2585.88|2593.58|2585.88|2592.25|2584.55|37
1647306010000|2022-03-15 01:00:10|2593.61|2585.91|2592.27|2584.57|2593.83|2586.13|2592.27|2584.57|30
1647306020000|2022-03-15 01:00:20|2592.28|2584.58|2592.57|2584.87|2592.79|2585.09|2592.28|2584.58|23
1647306030000|2022-03-15 01:00:30|2592.54|2584.84|2592.5|2584.8|2592.59|2584.89|2592.36|2584.66|14
1647306040000|2022-03-15 01:00:40|2592.51|2584.81|2592.63|2584.93|2592.67|2584.97|2592.5|2584.8|9
1647306050000|2022-03-15 01:00:50|2592.7|2585|2592.73|2585.03|2592.77|2585.07|2592.32|2584.62|23
1647306060000|2022-03-15 01:01:00|2592.74|2585.04|2592.93|2585.23|2593.06|2585.36|2592.43|2584.73|37
1647306070000|2022-03-15 01:01:10|2592.96|2585.26|2592.73|2585.03|2593.08|2585.38|2592.71|2585.01|26
1647306080000|2022-03-15 01:01:20|2592.63|2584.93|2593.39|2585.69|2593.39|2585.69|2592.56|2584.86|31
1647306090000|2022-03-15 01:01:30|2593.3|2585.6|2592.92|2585.22|2593.3|2585.6|2592.59|2584.89|32
1647306100000|2022-03-15 01:01:40|2592.9|2585.2|2592.87|2585.17|2593.25|2585.55|2592.78|2585.08|18
1647306110000|2022-03-15 01:01:50|2592.86|2585.16|2593.47|2585.77|2593.56|2585.86|2592.73|2585.03|28
1647306120000|2022-03-15 01:02:00|2593.46|2585.76|2593.01|2585.31|2593.63|2585.93|2592.77|2585.07|27
1647306130000|2022-03-15 01:02:10|2593.08|2585.38|2593.31|2585.61|2593.31|2585.61|2592.62|2584.92|33
1647306140000|2022-03-15 01:02:20|2593.17|2585.47|2593.63|2585.93|2593.8|2586.1|2593.13|2585.43|29
1647306150000|2022-03-15 01:02:30|2593.69|2585.99|2593.68|2585.98|2593.94|2586.24|2593.47|2585.77|32
1647306160000|2022-03-15 01:02:40|2593.65|2585.95|2593.6|2585.9|2593.73|2586.03|2593.58|2585.88|22
1647306170000|2022-03-15 01:02:50|2593.58|2585.88|2593.52|2585.82|2593.79|2586.09|2593.52|2585.82|18
1647306180000|2022-03-15 01:03:00|2593.51|2585.81|2593.35|2585.65|2593.59|2585.89|2593.3|2585.6|21
1647306190000|2022-03-15 01:03:10|2593.36|2585.66|2592.36|2584.66|2593.58|2585.88|2592.34|2584.64|29
1647306200000|2022-03-15 01:03:20|2592.34|2584.64|2591.87|2584.17|2592.37|2584.67|2591.7|2584|17
1647306210000|2022-03-15 01:03:30|2591.91|2584.21|2592.2|2584.5|2593.69|2585.99|2591.91|2584.21|37
1647306220000|2022-03-15 01:03:40|2592.19|2584.49|2591.9|2584.2|2592.36|2584.66|2591.78|2584.08|32
1647306230000|2022-03-15 01:03:50|2591.85|2584.15|2591.89|2584.19|2591.94|2584.24|2590.57|2582.87|36
1647306240000|2022-03-15 01:04:00|2591.6|2583.9|2591.19|2583.49|2591.88|2584.18|2590.55|2582.85|30
1647306250000|2022-03-15 01:04:10|2591.54|2583.84|2591.39|2583.69|2591.89|2584.19|2590.91|2583.21|37
1647306260000|2022-03-15 01:04:20|2591.28|2583.58|2590.38|2582.68|2591.35|2583.65|2590.14|2582.44|30
1647306270000|2022-03-15 01:04:30|2590.29|2582.59|2589.4|2581.7|2590.67|2582.97|2589.4|2581.7|33
1647306280000|2022-03-15 01:04:40|2589.38|2581.68|2586.92|2579.22|2589.39|2581.69|2586.92|2579.22|32
1647306290000|2022-03-15 01:04:50|2587.02|2579.32|2581.32|2573.62|2587.02|2579.32|2581.27|2573.57|40
1647306300000|2022-03-15 01:05:00|2581.44|2573.74|2582.72|2575.02|2583.1|2575.4|2581.44|2573.74|40
1647306310000|2022-03-15 01:05:10|2582.9|2575.2|2580.19|2572.49|2583.08|2575.38|2579.98|2572.28|38
1647306320000|2022-03-15 01:05:20|2580.17|2572.47|2579.54|2571.84|2580.77|2573.07|2579.31|2571.61|38
1647306330000|2022-03-15 01:05:30|2579.47|2571.77|2579.51|2571.81|2580.07|2572.37|2579.16|2571.46|36
1647306340000|2022-03-15 01:05:40|2579.41|2571.71|2579.46|2571.76|2579.69|2571.99|2578.85|2571.15|37
1647306350000|2022-03-15 01:05:50|2579.24|2571.54|2579.27|2571.57|2579.5|2571.8|2579.03|2571.33|37
1647306360000|2022-03-15 01:06:00|2579.26|2571.56|2579.53|2571.83|2579.82|2572.12|2579.26|2571.56|35
1647306370000|2022-03-15 01:06:10|2579.52|2571.82|2579.61|2571.91|2579.64|2571.94|2578.74|2571.04|31
1647306380000|2022-03-15 01:06:20|2579.66|2571.96|2579.13|2571.43|2579.66|2571.96|2578.77|2571.07|36
1647306390000|2022-03-15 01:06:30|2579.18|2571.48|2579.16|2571.46|2579.38|2571.68|2578.62|2570.92|28
1647306400000|2022-03-15 01:06:40|2579.38|2571.68|2579.17|2571.47|2579.38|2571.68|2578.42|2570.72|30
1647306410000|2022-03-15 01:06:50|2579.13|2571.43|2580.2|2572.5|2580.24|2572.54|2579.04|2571.34|35
1647306420000|2022-03-15 01:07:00|2580.12|2572.42|2580.77|2573.07|2580.77|2573.07|2579.13|2571.43|31
1647306430000|2022-03-15 01:07:10|2580.85|2573.15|2582.97|2575.27|2582.97|2575.27|2580.32|2572.62|35
1647306440000|2022-03-15 01:07:20|2582.99|2575.29|2582.65|2574.95|2584.35|2576.65|2582.64|2574.94|31
1647306450000|2022-03-15 01:07:30|2582.63|2574.93|2583.12|2575.42|2583.15|2575.45|2582.6|2574.9|33
1647306460000|2022-03-15 01:07:40|2583.09|2575.39|2583.69|2575.99|2583.85|2576.15|2583.09|2575.39|31
1647306470000|2022-03-15 01:07:50|2583.71|2576.01|2583.73|2576.03|2583.78|2576.08|2583.37|2575.67|39
1647306480000|2022-03-15 01:08:00|2583.74|2576.04|2583.62|2575.92|2583.82|2576.12|2583.1|2575.4|29
1647306490000|2022-03-15 01:08:10|2583.69|2575.99|2585.68|2577.98|2585.68|2577.98|2583.61|2575.91|38
1647306500000|2022-03-15 01:08:20|2585.57|2577.87|2584.86|2577.16|2585.6|2577.9|2584.47|2576.77|31
1647306510000|2022-03-15 01:08:30|2584.85|2577.15|2584.64|2576.94|2585.03|2577.33|2584.18|2576.48|34
1647306520000|2022-03-15 01:08:40|2584.71|2577.01|2584.71|2577.01|2585.41|2577.71|2584.71|2577.01|30
1647306530000|2022-03-15 01:08:50|2584.68|2576.98|2583.91|2576.21|2584.68|2576.98|2583.87|2576.17|30
1647306540000|2022-03-15 01:09:00|2583.92|2576.22|2583.79|2576.09|2584.26|2576.56|2583.39|2575.69|32
1647306550000|2022-03-15 01:09:10|2583.49|2575.79|2583.4|2575.7|2583.7|2576|2583.36|2575.66|31
1647306560000|2022-03-15 01:09:20|2583.46|2575.76|2581.8|2574.1|2583.46|2575.76|2581.8|2574.1|36
1647306570000|2022-03-15 01:09:30|2581|2573.3|2575.65|2567.95|2581|2573.3|2575.25|2567.55|40
1647306580000|2022-03-15 01:09:40|2575.4|2567.7|2573.86|2566.16|2576.1|2568.4|2572.91|2565.21|36
1647306590000|2022-03-15 01:09:50|2573.38|2565.68|2573.18|2565.48|2574.7|2567|2573.13|2565.43|34
1647306600000|2022-03-15 01:10:00|2572.97|2565.27|2575.05|2567.35|2575.05|2567.35|2572.47|2564.77|38
1647306610000|2022-03-15 01:10:10|2575.08|2567.38|2570.45|2562.75|2575.61|2567.91|2569.51|2561.81|39
1647306620000|2022-03-15 01:10:20|2570.11|2562.41|2569.37|2561.67|2570.5|2562.8|2568.3|2560.6|34
1647306630000|2022-03-15 01:10:30|2569.33|2561.63|2568.9|2561.2|2569.33|2561.63|2568.51|2560.81|35
1647306640000|2022-03-15 01:10:40|2568.8|2561.1|2567.96|2560.26|2568.93|2561.23|2567.96|2560.26|38
1647306650000|2022-03-15 01:10:50|2567.88|2560.18|2565.36|2557.66|2567.98|2560.28|2564.6|2556.9|39
1647306660000|2022-03-15 01:11:00|2565.46|2557.76|2565.77|2558.07|2567.17|2559.47|2565.34|2557.64|39
1647306670000|2022-03-15 01:11:10|2565.84|2558.14|2565.69|2557.99|2566.97|2559.27|2565.48|2557.78|36
1647306680000|2022-03-15 01:11:20|2565.53|2557.83|2564.52|2556.82|2566.38|2558.68|2564.48|2556.78|34
1647306690000|2022-03-15 01:11:30|2564.5|2556.8|2564.9|2557.2|2564.9|2557.2|2564.3|2556.6|37
1647306700000|2022-03-15 01:11:40|2564.87|2557.17|2565.68|2557.98|2565.78|2558.08|2564.78|2557.08|36
1647306710000|2022-03-15 01:11:50|2565.85|2558.15|2565.28|2557.58|2566.32|2558.62|2565.14|2557.44|36
1647306720000|2022-03-15 01:12:00|2565.32|2557.62|2565.6|2557.9|2565.69|2557.99|2565.19|2557.49|32
1647306730000|2022-03-15 01:12:10|2565.47|2557.77|2566.77|2559.07|2566.93|2559.23|2565.47|2557.77|30
1647306740000|2022-03-15 01:12:20|2566.6|2558.9|2567.77|2560.07|2567.77|2560.07|2566.4|2558.7|35
1647306750000|2022-03-15 01:12:30|2567.65|2559.95|2569.47|2561.77|2569.47|2561.77|2567.65|2559.95|35
1647306760000|2022-03-15 01:12:40|2569.43|2561.73|2568.78|2561.08|2569.48|2561.78|2568.38|2560.68|37
1647306770000|2022-03-15 01:12:50|2568.77|2561.07|2567.29|2559.59|2568.77|2561.07|2567.26|2559.56|39
1647306780000|2022-03-15 01:13:00|2567.18|2559.48|2567.12|2559.42|2567.34|2559.64|2566.18|2558.48|32
1647306790000|2022-03-15 01:13:10|2567.11|2559.41|2566.13|2558.43|2567.14|2559.44|2566|2558.3|34
1647306800000|2022-03-15 01:13:20|2566.17|2558.47|2564.86|2557.16|2566.34|2558.64|2564.54|2556.84|29
1647306810000|2022-03-15 01:13:30|2564.88|2557.18|2565.94|2558.24|2566.02|2558.32|2564.85|2557.15|34
1647306820000|2022-03-15 01:13:40|2565.95|2558.25|2566.63|2558.93|2566.63|2558.93|2565.88|2558.18|26
1647306830000|2022-03-15 01:13:50|2566.62|2558.92|2569|2561.3|2569.35|2561.65|2566.6|2558.9|33
1647306840000|2022-03-15 01:14:00|2569.04|2561.34|2569.76|2562.06|2569.97|2562.27|2569.04|2561.34|35
1647306850000|2022-03-15 01:14:10|2569.77|2562.07|2570.03|2562.33|2570.03|2562.33|2569.65|2561.95|26
1647306860000|2022-03-15 01:14:20|2570.07|2562.37|2568|2560.3|2570.13|2562.43|2567.92|2560.22|38
1647306870000|2022-03-15 01:14:30|2567.99|2560.29|2566.13|2558.43|2568.06|2560.36|2566.13|2558.43|35
1647306880000|2022-03-15 01:14:40|2566.18|2558.48|2565.12|2557.42|2566.31|2558.61|2565.12|2557.42|38
1647306890000|2022-03-15 01:14:50|2565.02|2557.32|2564.63|2556.93|2565.89|2558.19|2564.56|2556.86|34
1647306900000|2022-03-15 01:15:00|2564.81|2557.11|2564.17|2556.47|2564.81|2557.11|2563.27|2555.57|35
1647306910000|2022-03-15 01:15:10|2564.36|2556.66|2564.33|2556.63|2565.26|2557.56|2564.11|2556.41|35
1647306920000|2022-03-15 01:15:20|2564.24|2556.54|2557.7|2550|2564.24|2556.54|2557.6|2549.9|40
1647306930000|2022-03-15 01:15:30|2557.62|2549.92|2558.52|2550.82|2558.52|2550.82|2556.08|2548.38|37
1647306940000|2022-03-15 01:15:40|2558.86|2551.16|2561.29|2553.59|2561.33|2553.63|2558.86|2551.16|38
1647306950000|2022-03-15 01:15:50|2561.44|2553.74|2559.46|2551.76|2561.69|2553.99|2559.45|2551.75|38
1647306960000|2022-03-15 01:16:00|2559.47|2551.77|2558.85|2551.15|2561.01|2553.31|2558.26|2550.56|38
1647306970000|2022-03-15 01:16:10|2558.97|2551.27|2558.08|2550.38|2559.64|2551.94|2556.48|2548.78|40
1647306980000|2022-03-15 01:16:20|2558.09|2550.39|2557.06|2549.36|2559.29|2551.59|2556.4|2548.7|39
1647306990000|2022-03-15 01:16:30|2556.94|2549.24|2555.74|2548.04|2556.94|2549.24|2554.1|2546.4|40
1647307000000|2022-03-15 01:16:40|2555.86|2548.16|2555.91|2548.21|2556.81|2549.11|2554.76|2547.06|39
1647307010000|2022-03-15 01:16:50|2556.02|2548.32|2555.11|2547.41|2556.32|2548.62|2554.68|2546.98|38
1647307020000|2022-03-15 01:17:00|2554.84|2547.14|2554.69|2546.99|2555.73|2548.03|2554.69|2546.99|40
1647307030000|2022-03-15 01:17:10|2554.68|2546.98|2552.43|2544.73|2554.82|2547.12|2551.22|2543.52|37
1647307040000|2022-03-15 01:17:20|2552.32|2544.62|2552.93|2545.23|2552.93|2545.23|2549.46|2541.76|39
1647307050000|2022-03-15 01:17:30|2553.34|2545.64|2551.07|2543.37|2553.4|2545.7|2549.96|2542.26|40
1647307060000|2022-03-15 01:17:40|2550.66|2542.96|2552.31|2544.61|2552.58|2544.88|2550.15|2542.45|40
1647307070000|2022-03-15 01:17:50|2551.85|2544.15|2552.42|2544.72|2553.17|2545.47|2551.72|2544.02|40
1647307080000|2022-03-15 01:18:00|2552.43|2544.73|2552.11|2544.41|2552.46|2544.76|2551.6|2543.9|38
1647307090000|2022-03-15 01:18:10|2552.18|2544.48|2552.84|2545.14|2552.89|2545.19|2551.91|2544.21|32
1647307100000|2022-03-15 01:18:20|2552.95|2545.25|2554|2546.3|2554.29|2546.59|2552.95|2545.25|35
1647307110000|2022-03-15 01:18:30|2553.71|2546.01|2554.91|2547.21|2554.92|2547.22|2553.17|2545.47|38
1647307120000|2022-03-15 01:18:40|2554.87|2547.17|2555.25|2547.55|2555.25|2547.55|2554.1|2546.4|36
1647307130000|2022-03-15 01:18:50|2555.22|2547.52|2553.62|2545.92|2555.22|2547.52|2553.45|2545.75|39
1647307140000|2022-03-15 01:19:00|2553.68|2545.98|2553.94|2546.24|2554.54|2546.84|2553.68|2545.98|30
1647307150000|2022-03-15 01:19:10|2553.96|2546.26|2553.98|2546.28|2554.5|2546.8|2553.82|2546.12|32
1647307160000|2022-03-15 01:19:20|2553.55|2545.85|2553.07|2545.37|2554.04|2546.34|2552.91|2545.21|33
1647307170000|2022-03-15 01:19:30|2553.05|2545.35|2552.86|2545.16|2553.93|2546.23|2552.86|2545.16|38
1647307180000|2022-03-15 01:19:40|2552.79|2545.09|2551.25|2543.55|2552.79|2545.09|2551.25|2543.55|37
1647307190000|2022-03-15 01:19:50|2551.69|2543.99|2551.83|2544.13|2552.19|2544.49|2551.09|2543.39|37
1647307200000|2022-03-15 01:20:00|2551.82|2544.12|2552.61|2544.91|2552.61|2544.91|2551.58|2543.88|33
1647307210000|2022-03-15 01:20:10|2552.63|2544.93|2550.92|2543.22|2552.71|2545.01|2550.92|2543.22|34
1647307220000|2022-03-15 01:20:20|2551.09|2543.39|2548.63|2540.93|2551.41|2543.71|2548.47|2540.77|37
1647307230000|2022-03-15 01:20:30|2548.98|2541.28|2547.86|2540.16|2549.79|2542.09|2547.74|2540.04|35
1647307240000|2022-03-15 01:20:40|2547.88|2540.18|2547.45|2539.75|2548.04|2540.34|2547.45|2539.75|39
1647307250000|2022-03-15 01:20:50|2547.58|2539.88|2549.26|2541.56|2549.26|2541.56|2547.44|2539.74|34
1647307260000|2022-03-15 01:21:00|2549.21|2541.51|2549.59|2541.89|2549.74|2542.04|2548.89|2541.19|36
1647307270000|2022-03-15 01:21:10|2549.64|2541.94|2548.45|2540.75|2549.64|2541.94|2548.15|2540.45|35
1647307280000|2022-03-15 01:21:20|2548.49|2540.79|2548.86|2541.16|2548.86|2541.16|2548.4|2540.7|24
1647307290000|2022-03-15 01:21:30|2548.87|2541.17|2546.85|2539.15|2549.3|2541.6|2546.3|2538.6|40
1647307300000|2022-03-15 01:21:40|2546.76|2539.06|2546.46|2538.76|2547.43|2539.73|2546.08|2538.38|38
1647307310000|2022-03-15 01:21:50|2546.97|2539.27|2545.46|2537.76|2547.35|2539.65|2544.72|2537.02|40
1647307320000|2022-03-15 01:22:00|2545.49|2537.79|2544.71|2537.01|2545.63|2537.93|2544.63|2536.93|33
1647307330000|2022-03-15 01:22:10|2544.66|2536.96|2542.62|2534.92|2544.67|2536.97|2542.62|2534.92|38
1647307340000|2022-03-15 01:22:20|2542.99|2535.29|2542.51|2534.81|2543.02|2535.32|2541.78|2534.08|39
1647307350000|2022-03-15 01:22:30|2542.62|2534.92|2544.54|2536.84|2544.62|2536.92|2542.62|2534.92|40
1647307360000|2022-03-15 01:22:40|2544.65|2536.95|2547.81|2540.11|2548.12|2540.42|2544.65|2536.95|38
1647307370000|2022-03-15 01:22:50|2547.8|2540.1|2546.15|2538.45|2547.8|2540.1|2545.86|2538.16|34
1647307380000|2022-03-15 01:23:00|2546.29|2538.59|2546.45|2538.75|2546.58|2538.88|2546.29|2538.59|20
1647307390000|2022-03-15 01:23:10|2546.48|2538.78|2546.35|2538.65|2547.12|2539.42|2546.01|2538.31|29
1647307400000|2022-03-15 01:23:20|2546.25|2538.55|2548.62|2540.92|2548.64|2540.94|2546.17|2538.47|33
1647307410000|2022-03-15 01:23:30|2548.76|2541.06|2549.42|2541.72|2549.42|2541.72|2548.63|2540.93|37
1647307420000|2022-03-15 01:23:40|2549.27|2541.57|2548.85|2541.15|2549.91|2542.21|2548.65|2540.95|37
1647307430000|2022-03-15 01:23:50|2548.88|2541.18|2548.46|2540.76|2549.37|2541.67|2547.86|2540.16|37
1647307440000|2022-03-15 01:24:00|2548.49|2540.79|2549.2|2541.5|2549.24|2541.54|2548.21|2540.51|35
1647307450000|2022-03-15 01:24:10|2549.22|2541.52|2549.11|2541.41|2549.73|2542.03|2548.9|2541.2|40
1647307460000|2022-03-15 01:24:20|2549.13|2541.43|2550.02|2542.32|2550.18|2542.48|2549.07|2541.37|39
1647307470000|2022-03-15 01:24:30|2550.25|2542.55|2550.18|2542.48|2550.6|2542.9|2549.96|2542.26|30
1647307480000|2022-03-15 01:24:40|2550.25|2542.55|2549.82|2542.12|2550.59|2542.89|2549.78|2542.08|38
1647307490000|2022-03-15 01:24:50|2549.81|2542.11|2548.81|2541.11|2549.81|2542.11|2548.77|2541.07|31
1647307500000|2022-03-15 01:25:00|2548.8|2541.1|2550.05|2542.35|2550.05|2542.35|2548.42|2540.72|34
1647307510000|2022-03-15 01:25:10|2550.16|2542.46|2551.03|2543.33|2551.03|2543.33|2549.82|2542.12|39
1647307520000|2022-03-15 01:25:20|2550.97|2543.27|2551.64|2543.94|2551.73|2544.03|2550.78|2543.08|37
1647307530000|2022-03-15 01:25:30|2551.77|2544.07|2551.86|2544.16|2552.91|2545.21|2551.52|2543.82|37
1647307540000|2022-03-15 01:25:40|2551.9|2544.2|2551.33|2543.63|2551.98|2544.28|2550.87|2543.17|34
1647307550000|2022-03-15 01:25:50|2551.36|2543.66|2551.76|2544.06|2552.51|2544.81|2551.36|2543.66|34
1647307560000|2022-03-15 01:26:00|2551.75|2544.05|2550.96|2543.26|2552.2|2544.5|2550.96|2543.26|38
1647307570000|2022-03-15 01:26:10|2551.01|2543.31|2551.11|2543.41|2551.21|2543.51|2550.83|2543.13|30
1647307580000|2022-03-15 01:26:20|2551.07|2543.37|2552.17|2544.47|2552.26|2544.56|2550.69|2542.99|36
1647307590000|2022-03-15 01:26:30|2552.02|2544.32|2552.03|2544.33|2552.2|2544.5|2551.55|2543.85|28
1647307600000|2022-03-15 01:26:40|2552.13|2544.43|2552.01|2544.31|2552.47|2544.77|2551.99|2544.29|26
1647307610000|2022-03-15 01:26:50|2551.95|2544.25|2552.7|2545|2553.09|2545.39|2551.75|2544.05|26
1647307620000|2022-03-15 01:27:00|2552.71|2545.01|2552.53|2544.83|2553.1|2545.4|2552.36|2544.66|36
1647307630000|2022-03-15 01:27:10|2552.45|2544.75|2553.46|2545.76|2553.5|2545.8|2552.36|2544.66|29
1647307640000|2022-03-15 01:27:20|2553.49|2545.79|2553.21|2545.51|2553.49|2545.79|2552.88|2545.18|32
1647307650000|2022-03-15 01:27:30|2553.2|2545.5|2552.66|2544.96|2553.2|2545.5|2552.08|2544.38|37
1647307660000|2022-03-15 01:27:40|2552.63|2544.93|2552.53|2544.83|2552.76|2545.06|2552.43|2544.73|35
1647307670000|2022-03-15 01:27:50|2552.54|2544.84|2552.83|2545.13|2552.91|2545.21|2552.52|2544.82|31
1647307680000|2022-03-15 01:28:00|2552.88|2545.18|2552.57|2544.87|2553.01|2545.31|2552.04|2544.34|28
1647307690000|2022-03-15 01:28:10|2552.6|2544.9|2552.02|2544.32|2552.72|2545.02|2551.86|2544.16|32
1647307700000|2022-03-15 01:28:20|2552.08|2544.38|2551.02|2543.32|2552.27|2544.57|2551.02|2543.32|24
1647307710000|2022-03-15 01:28:30|2551.4|2543.7|2550.68|2542.98|2551.51|2543.81|2550.53|2542.83|37
1647307720000|2022-03-15 01:28:40|2550.8|2543.1|2551.93|2544.23|2552.24|2544.54|2550.74|2543.04|30
1647307730000|2022-03-15 01:28:50|2551.9|2544.2|2551.38|2543.68|2552.04|2544.34|2551.37|2543.67|28
1647307740000|2022-03-15 01:29:00|2551.34|2543.64|2551.7|2544|2552.16|2544.46|2551.28|2543.58|38
1647307750000|2022-03-15 01:29:10|2551.73|2544.03|2551.45|2543.75|2551.91|2544.21|2551.37|2543.67|33
1647307760000|2022-03-15 01:29:20|2551.47|2543.77|2552.02|2544.32|2552.02|2544.32|2551.42|2543.72|36
1647307770000|2022-03-15 01:29:30|2552.04|2544.34|2551.88|2544.18|2552.43|2544.73|2551.68|2543.98|29
1647307780000|2022-03-15 01:29:40|2551.98|2544.28|2551.66|2543.96|2551.98|2544.28|2551.26|2543.56|33
1647307790000|2022-03-15 01:29:50|2551.72|2544.02|2551.99|2544.29|2551.99|2544.29|2551.62|2543.92|27
1647307800000|2022-03-15 01:30:00|2552.03|2544.33|2551.91|2544.21|2552.17|2544.47|2551.74|2544.04|28
1647307810000|2022-03-15 01:30:10|2551.94|2544.24|2551.39|2543.69|2552.09|2544.39|2551.26|2543.56|27
1647307820000|2022-03-15 01:30:20|2551.42|2543.72|2551.19|2543.49|2551.42|2543.72|2550.33|2542.63|34
1647307830000|2022-03-15 01:30:30|2551.12|2543.42|2550.15|2542.45|2551.12|2543.42|2549.88|2542.18|35
1647307840000|2022-03-15 01:30:40|2550.22|2542.52|2550.46|2542.76|2550.61|2542.91|2550.02|2542.32|29
1647307850000|2022-03-15 01:30:50|2550.43|2542.73|2550.86|2543.16|2550.86|2543.16|2549.86|2542.16|28
1647307860000|2022-03-15 01:31:00|2550.75|2543.05|2550.07|2542.37|2551.32|2543.62|2550.02|2542.32|33
1647307870000|2022-03-15 01:31:10|2549.94|2542.24|2550.25|2542.55|2550.81|2543.11|2549.78|2542.08|35
1647307880000|2022-03-15 01:31:20|2550.23|2542.53|2550.17|2542.47|2550.7|2543|2549.57|2541.87|35
1647307890000|2022-03-15 01:31:30|2550.18|2542.48|2550|2542.3|2550.18|2542.48|2549.31|2541.61|34
1647307900000|2022-03-15 01:31:40|2549.93|2542.23|2549.95|2542.25|2550.04|2542.34|2549.37|2541.67|31
1647307910000|2022-03-15 01:31:50|2549.97|2542.27|2549.79|2542.09|2550.29|2542.59|2549.74|2542.04|33
1647307920000|2022-03-15 01:32:00|2549.67|2541.97|2549.29|2541.59|2550.04|2542.34|2549.29|2541.59|29
1647307930000|2022-03-15 01:32:10|2549.3|2541.6|2548.47|2540.77|2549.39|2541.69|2548.29|2540.59|30
1647307940000|2022-03-15 01:32:20|2548.36|2540.66|2548.24|2540.54|2548.43|2540.73|2547.79|2540.09|34
1647307950000|2022-03-15 01:32:30|2548.33|2540.63|2548.5|2540.8|2548.5|2540.8|2547.94|2540.24|35
1647307960000|2022-03-15 01:32:40|2548.38|2540.68|2547.67|2539.97|2548.61|2540.91|2547.03|2539.33|34
1647307970000|2022-03-15 01:32:50|2547.76|2540.06|2547.45|2539.75|2547.86|2540.16|2546.99|2539.29|34
1647307980000|2022-03-15 01:33:00|2547.53|2539.83|2545.3|2537.6|2547.7|2540|2545.2|2537.5|39
1647307990000|2022-03-15 01:33:10|2545.2|2537.5|2545.46|2537.76|2545.87|2538.17|2545.2|2537.5|36
1647308000000|2022-03-15 01:33:20|2545.44|2537.74|2545.83|2538.13|2545.98|2538.28|2544.59|2536.89|39
1647308010000|2022-03-15 01:33:30|2545.93|2538.23|2545.73|2538.03|2546.17|2538.47|2545.39|2537.69|38
1647308020000|2022-03-15 01:33:40|2545.69|2537.99|2545.26|2537.56|2545.97|2538.27|2544.71|2537.01|34
1647308030000|2022-03-15 01:33:50|2545.36|2537.66|2545.16|2537.46|2545.64|2537.94|2544.83|2537.13|30
1647308040000|2022-03-15 01:34:00|2545.09|2537.39|2546.15|2538.45|2546.15|2538.45|2544.59|2536.89|32
1647308050000|2022-03-15 01:34:10|2546.03|2538.33|2545.56|2537.86|2546.25|2538.55|2545.23|2537.53|32
1647308060000|2022-03-15 01:34:20|2545.61|2537.91|2545.96|2538.26|2545.96|2538.26|2545.55|2537.85|30
1647308070000|2022-03-15 01:34:30|2545.84|2538.14|2545.66|2537.96|2545.84|2538.14|2545.62|2537.92|17
1647308080000|2022-03-15 01:34:40|2545.65|2537.95|2545.36|2537.66|2545.84|2538.14|2545.18|2537.48|30
1647308090000|2022-03-15 01:34:50|2545.37|2537.67|2545.73|2538.03|2545.94|2538.24|2545.09|2537.39|36
1647308100000|2022-03-15 01:35:00|2545.72|2538.02|2545.2|2537.5|2545.72|2538.02|2545.06|2537.36|29
1647308110000|2022-03-15 01:35:10|2545.22|2537.52|2545.31|2537.61|2545.4|2537.7|2545.17|2537.47|28
1647308120000|2022-03-15 01:35:20|2545.3|2537.6|2545.08|2537.38|2545.39|2537.69|2544.49|2536.79|35
1647308130000|2022-03-15 01:35:30|2545.15|2537.45|2544.53|2536.83|2545.29|2537.59|2544.11|2536.41|32
1647308140000|2022-03-15 01:35:40|2544.45|2536.75|2544.6|2536.9|2544.77|2537.07|2544.09|2536.39|37
1647308150000|2022-03-15 01:35:50|2544.01|2536.31|2543.96|2536.26|2544.13|2536.43|2543.85|2536.15|34
1647308160000|2022-03-15 01:36:00|2543.87|2536.17|2544.17|2536.47|2544.21|2536.51|2543.66|2535.96|35
1647308170000|2022-03-15 01:36:10|2544.19|2536.49|2543.7|2536|2544.19|2536.49|2543.19|2535.49|36
1647308180000|2022-03-15 01:36:20|2543.72|2536.02|2543.67|2535.97|2543.74|2536.04|2543.22|2535.52|33
1647308190000|2022-03-15 01:36:30|2543.76|2536.06|2544.36|2536.66|2544.53|2536.83|2543.47|2535.77|25
1647308200000|2022-03-15 01:36:40|2544.41|2536.71|2546.99|2539.29|2547.03|2539.33|2544.41|2536.71|35
1647308210000|2022-03-15 01:36:50|2546.96|2539.26|2546.39|2538.69|2546.97|2539.27|2546.02|2538.32|28
1647308220000|2022-03-15 01:37:00|2546.41|2538.71|2546.24|2538.54|2546.43|2538.73|2545.98|2538.28|33
1647308230000|2022-03-15 01:37:10|2546.22|2538.52|2546.88|2539.18|2546.88|2539.18|2545.95|2538.25|33
1647308240000|2022-03-15 01:37:20|2546.98|2539.28|2548.08|2540.38|2548.08|2540.38|2546.98|2539.28|31
1647308250000|2022-03-15 01:37:30|2548.15|2540.45|2548.69|2540.99|2548.69|2540.99|2548.02|2540.32|30
1647308260000|2022-03-15 01:37:40|2548.73|2541.03|2547.85|2540.15|2548.73|2541.03|2547.61|2539.91|31
1647308270000|2022-03-15 01:37:50|2547.87|2540.17|2548.55|2540.85|2548.55|2540.85|2547.36|2539.66|34
1647308280000|2022-03-15 01:38:00|2548.69|2540.99|2548.76|2541.06|2549|2541.3|2548.54|2540.84|34
1647308290000|2022-03-15 01:38:10|2548.7|2541|2548.32|2540.62|2548.7|2541|2548.2|2540.5|30
1647308300000|2022-03-15 01:38:20|2548.34|2540.64|2548.32|2540.62|2548.36|2540.66|2548.21|2540.51|28
1647308310000|2022-03-15 01:38:30|2548.33|2540.63|2549.7|2542|2549.83|2542.13|2548.33|2540.63|36
1647308320000|2022-03-15 01:38:40|2549.69|2541.99|2549.72|2542.02|2550.13|2542.43|2549.68|2541.98|29
1647308330000|2022-03-15 01:38:50|2549.74|2542.04|2549.18|2541.48|2549.74|2542.04|2549.14|2541.44|28
1647308340000|2022-03-15 01:39:00|2549.26|2541.56|2549.66|2541.96|2549.66|2541.96|2549.26|2541.56|25
1647308350000|2022-03-15 01:39:10|2549.63|2541.93|2549.49|2541.79|2549.63|2541.93|2549.36|2541.66|23
1647308360000|2022-03-15 01:39:20|2549.38|2541.68|2549.3|2541.6|2549.49|2541.79|2548.88|2541.18|19
1647308370000|2022-03-15 01:39:30|2549.18|2541.48|2548.97|2541.27|2549.59|2541.89|2548.68|2540.98|35
1647308380000|2022-03-15 01:39:40|2548.96|2541.26|2548.47|2540.77|2549|2541.3|2548.46|2540.76|30
1647308390000|2022-03-15 01:39:50|2548.46|2540.76|2548.57|2540.87|2548.57|2540.87|2547.99|2540.29|34
1647308400000|2022-03-15 01:40:00|2548.58|2540.88|2548.46|2540.76|2548.63|2540.93|2548.37|2540.67|24
1647308410000|2022-03-15 01:40:10|2548.51|2540.81|2550.38|2542.68|2550.69|2542.99|2548.5|2540.8|34
1647308420000|2022-03-15 01:40:20|2550.39|2542.69|2549.79|2542.09|2550.4|2542.7|2549.38|2541.68|37
1647308430000|2022-03-15 01:40:30|2549.76|2542.06|2549.67|2541.97|2549.91|2542.21|2549.46|2541.76|33
1647308440000|2022-03-15 01:40:40|2549.66|2541.96|2549.98|2542.28|2550.25|2542.55|2549.61|2541.91|34
1647308450000|2022-03-15 01:40:50|2549.83|2542.13|2550.3|2542.6|2550.3|2542.6|2549.79|2542.09|30
1647308460000|2022-03-15 01:41:00|2550.29|2542.59|2550.08|2542.38|2550.31|2542.61|2550.06|2542.36|29
1647308470000|2022-03-15 01:41:10|2550.07|2542.37|2550.31|2542.61|2550.33|2542.63|2550.04|2542.34|28
1647308480000|2022-03-15 01:41:20|2550.32|2542.62|2550.46|2542.76|2550.6|2542.9|2550.2|2542.5|31
1647308490000|2022-03-15 01:41:30|2550.48|2542.78|2549.89|2542.19|2550.63|2542.93|2549.48|2541.78|28
1647308500000|2022-03-15 01:41:40|2549.81|2542.11|2550|2542.3|2550.22|2542.52|2549.63|2541.93|27
1647308510000|2022-03-15 01:41:50|2549.98|2542.28|2550.49|2542.79|2550.63|2542.93|2549.98|2542.28|34
1647308520000|2022-03-15 01:42:00|2550.5|2542.8|2550.88|2543.18|2551.05|2543.35|2550.49|2542.79|29
1647308530000|2022-03-15 01:42:10|2550.91|2543.21|2551.78|2544.08|2551.87|2544.17|2550.88|2543.18|32
1647308540000|2022-03-15 01:42:20|2551.82|2544.12|2553.66|2545.96|2553.68|2545.98|2551.79|2544.09|35
1647308550000|2022-03-15 01:42:30|2553.69|2545.99|2553.51|2545.81|2553.85|2546.15|2553.31|2545.61|34
1647308560000|2022-03-15 01:42:40|2553.47|2545.77|2554.45|2546.75|2554.46|2546.76|2553.44|2545.74|31
1647308570000|2022-03-15 01:42:50|2554.47|2546.77|2555.32|2547.62|2556.08|2548.38|2554.47|2546.77|36
1647308580000|2022-03-15 01:43:00|2555.03|2547.33|2555.09|2547.39|2555.35|2547.65|2554.59|2546.89|36
1647308590000|2022-03-15 01:43:10|2555.1|2547.4|2555.75|2548.05|2555.75|2548.05|2555.08|2547.38|31
1647308600000|2022-03-15 01:43:20|2555.77|2548.07|2555.55|2547.85|2555.85|2548.15|2555.46|2547.76|22
1647308610000|2022-03-15 01:43:30|2555.57|2547.87|2555.67|2547.97|2555.72|2548.02|2555.42|2547.72|20
1647308620000|2022-03-15 01:43:40|2555.69|2547.99|2556.5|2548.8|2556.5|2548.8|2555.55|2547.85|16
1647308630000|2022-03-15 01:43:50|2556.3|2548.6|2556.35|2548.65|2557.11|2549.41|2556.02|2548.32|33
1647308640000|2022-03-15 01:44:00|2556.33|2548.63|2556.1|2548.4|2556.61|2548.91|2556.1|2548.4|20
1647308650000|2022-03-15 01:44:10|2556.44|2548.74|2556.65|2548.95|2556.91|2549.21|2556.19|2548.49|28
1647308660000|2022-03-15 01:44:20|2556.69|2548.99|2556.53|2548.83|2557.06|2549.36|2556.33|2548.63|32
1647308670000|2022-03-15 01:44:30|2556.84|2549.14|2556.31|2548.61|2556.92|2549.22|2556.31|2548.61|22
1647308680000|2022-03-15 01:44:40|2556.6|2548.9|2555.87|2548.17|2556.6|2548.9|2555.87|2548.17|28
1647308690000|2022-03-15 01:44:50|2556.02|2548.32|2556.68|2548.98|2556.68|2548.98|2555.93|2548.23|32
1647308700000|2022-03-15 01:45:00|2556.69|2548.99|2556.23|2548.53|2556.78|2549.08|2556.1|2548.4|33
1647308710000|2022-03-15 01:45:10|2556.19|2548.49|2554.93|2547.23|2556.33|2548.63|2554.93|2547.23|35
1647308720000|2022-03-15 01:45:20|2555.14|2547.44|2555.81|2548.11|2555.85|2548.15|2554.65|2546.95|32
1647308730000|2022-03-15 01:45:30|2555.87|2548.17|2555.94|2548.24|2556.23|2548.53|2555.67|2547.97|37
1647308740000|2022-03-15 01:45:40|2555.85|2548.15|2555.2|2547.5|2556.43|2548.73|2555.2|2547.5|35
1647308750000|2022-03-15 01:45:50|2555.39|2547.69|2556.48|2548.78|2556.48|2548.78|2555.32|2547.62|36
1647308760000|2022-03-15 01:46:00|2556.35|2548.65|2555.42|2547.72|2556.35|2548.65|2555.36|2547.66|34
1647308770000|2022-03-15 01:46:10|2555.49|2547.79|2554.94|2547.24|2555.68|2547.98|2554.51|2546.81|37
1647308780000|2022-03-15 01:46:20|2554.96|2547.26|2555.89|2548.19|2556.09|2548.39|2554.84|2547.14|30
1647308790000|2022-03-15 01:46:30|2555.88|2548.18|2555.62|2547.92|2555.9|2548.2|2555.3|2547.6|37
1647308800000|2022-03-15 01:46:40|2555.65|2547.95|2555.51|2547.81|2555.67|2547.97|2555.27|2547.57|34
1647308810000|2022-03-15 01:46:50|2555.53|2547.83|2555.96|2548.26|2556|2548.3|2555.4|2547.7|32
1647308820000|2022-03-15 01:47:00|2555.89|2548.19|2555.52|2547.82|2556.07|2548.37|2555.5|2547.8|34
1647308830000|2022-03-15 01:47:10|2555.53|2547.83|2554.84|2547.14|2555.86|2548.16|2554.57|2546.87|39
1647308840000|2022-03-15 01:47:20|2554.85|2547.15|2554.81|2547.11|2555.05|2547.35|2554.8|2547.1|24
1647308850000|2022-03-15 01:47:30|2554.82|2547.12|2554.48|2546.78|2555|2547.3|2554.26|2546.56|29
1647308860000|2022-03-15 01:47:40|2554.63|2546.93|2554.82|2547.12|2554.91|2547.21|2554.43|2546.73|32
1647308870000|2022-03-15 01:47:50|2554.91|2547.21|2554.78|2547.08|2555.07|2547.37|2554.45|2546.75|32
1647308880000|2022-03-15 01:48:00|2554.75|2547.05|2553.16|2545.46|2554.78|2547.08|2553.15|2545.45|34
1647308890000|2022-03-15 01:48:10|2553.15|2545.45|2553.52|2545.82|2553.6|2545.9|2552.24|2544.54|37
1647308900000|2022-03-15 01:48:20|2553.62|2545.92|2553.35|2545.65|2553.62|2545.92|2553.34|2545.64|32
1647308910000|2022-03-15 01:48:30|2553.34|2545.64|2553.4|2545.7|2553.44|2545.74|2553.19|2545.49|20
1647308920000|2022-03-15 01:48:40|2553.3|2545.6|2553.54|2545.84|2553.66|2545.96|2553.3|2545.6|18
1647308930000|2022-03-15 01:48:50|2553.56|2545.86|2553.73|2546.03|2553.76|2546.06|2553.52|2545.82|20
1647308940000|2022-03-15 01:49:00|2553.72|2546.02|2554.1|2546.4|2554.39|2546.69|2553.72|2546.02|28
1647308950000|2022-03-15 01:49:10|2554.07|2546.37|2554.13|2546.43|2554.28|2546.58|2554.06|2546.36|31
1647308960000|2022-03-15 01:49:20|2554.15|2546.45|2554.9|2547.2|2555.05|2547.35|2554.15|2546.45|29
1647308970000|2022-03-15 01:49:30|2554.94|2547.24|2554.84|2547.14|2554.97|2547.27|2554.7|2547|32
1647308980000|2022-03-15 01:49:40|2554.8|2547.1|2554.55|2546.85|2554.91|2547.21|2554.4|2546.7|21
1647308990000|2022-03-15 01:49:50|2554.61|2546.91|2554.87|2547.17|2554.89|2547.19|2554.43|2546.73|25
1647309000000|2022-03-15 01:50:00|2554.86|2547.16|2554.12|2546.42|2554.86|2547.16|2554.07|2546.37|35
1647309010000|2022-03-15 01:50:10|2553.86|2546.16|2554.39|2546.69|2554.45|2546.75|2553.86|2546.16|26
1647309020000|2022-03-15 01:50:20|2554.37|2546.67|2554.55|2546.85|2554.62|2546.92|2554.21|2546.51|21
1647309030000|2022-03-15 01:50:30|2554.52|2546.82|2554.86|2547.16|2554.86|2547.16|2554.28|2546.58|14
1647309040000|2022-03-15 01:50:40|2554.8|2547.1|2554.61|2546.91|2554.98|2547.28|2554.56|2546.86|23
1647309050000|2022-03-15 01:50:50|2554.59|2546.89|2554.56|2546.86|2554.72|2547.02|2554.51|2546.81|21
1647309060000|2022-03-15 01:51:00|2554.57|2546.87|2553.48|2545.78|2554.95|2547.25|2553.41|2545.71|33
1647309070000|2022-03-15 01:51:10|2553.41|2545.71|2552.68|2544.98|2553.41|2545.71|2552.61|2544.91|33
1647309080000|2022-03-15 01:51:20|2552.53|2544.83|2553.93|2546.23|2554|2546.3|2552.51|2544.81|33
1647309090000|2022-03-15 01:51:30|2553.83|2546.13|2553.26|2545.56|2553.94|2546.24|2553.04|2545.34|31
1647309100000|2022-03-15 01:51:40|2553.24|2545.54|2553.68|2545.98|2553.68|2545.98|2552.77|2545.07|26
1647309110000|2022-03-15 01:51:50|2553.63|2545.93|2552.74|2545.04|2553.68|2545.98|2552.41|2544.71|36
1647309120000|2022-03-15 01:52:00|2552.76|2545.06|2552.53|2544.83|2552.84|2545.14|2552.02|2544.32|33
1647309130000|2022-03-15 01:52:10|2552.56|2544.86|2551.24|2543.54|2552.57|2544.87|2551.06|2543.36|35
1647309140000|2022-03-15 01:52:20|2551.38|2543.68|2550.98|2543.28|2551.62|2543.92|2550.79|2543.09|31
1647309150000|2022-03-15 01:52:30|2551.01|2543.31|2550.46|2542.76|2551.19|2543.49|2550.34|2542.64|30
1647309160000|2022-03-15 01:52:40|2550.48|2542.78|2550.18|2542.48|2550.78|2543.08|2549.98|2542.28|36
1647309170000|2022-03-15 01:52:50|2550.17|2542.47|2550.15|2542.45|2550.55|2542.85|2549.65|2541.95|34
1647309180000|2022-03-15 01:53:00|2550.34|2542.64|2550.48|2542.78|2550.59|2542.89|2550.34|2542.64|35
1647309190000|2022-03-15 01:53:10|2550.51|2542.81|2550.73|2543.03|2550.75|2543.05|2550.46|2542.76|25
1647309200000|2022-03-15 01:53:20|2550.74|2543.04|2551.79|2544.09|2552.2|2544.5|2550.65|2542.95|30
1647309210000|2022-03-15 01:53:30|2551.75|2544.05|2551.72|2544.02|2552.01|2544.31|2551.7|2544|28
1647309220000|2022-03-15 01:53:40|2551.88|2544.18|2551.4|2543.7|2552|2544.3|2551.3|2543.6|26
1647309230000|2022-03-15 01:53:50|2551.37|2543.67|2551.58|2543.88|2551.61|2543.91|2551.31|2543.61|30
1647309240000|2022-03-15 01:54:00|2551.6|2543.9|2551.5|2543.8|2551.74|2544.04|2551.48|2543.78|28
1647309250000|2022-03-15 01:54:10|2551.49|2543.79|2551.27|2543.57|2551.49|2543.79|2550.87|2543.17|29
1647309260000|2022-03-15 01:54:20|2551.25|2543.55|2551.05|2543.35|2551.25|2543.55|2550.72|2543.02|27
1647309270000|2022-03-15 01:54:30|2551.07|2543.37|2551.61|2543.91|2552.13|2544.43|2551.07|2543.37|31
1647309280000|2022-03-15 01:54:40|2551.52|2543.82|2551.32|2543.62|2551.82|2544.12|2550.78|2543.08|33
1647309290000|2022-03-15 01:54:50|2551.3|2543.6|2551.44|2543.74|2551.45|2543.75|2550.96|2543.26|27
1647309300000|2022-03-15 01:55:00|2551.45|2543.75|2551.02|2543.32|2551.97|2544.27|2550.68|2542.98|38
1647309310000|2022-03-15 01:55:10|2551.16|2543.46|2551.08|2543.38|2551.97|2544.27|2551.03|2543.33|36
1647309320000|2022-03-15 01:55:20|2551.15|2543.45|2549.8|2542.1|2551.51|2543.81|2549.8|2542.1|32
1647309330000|2022-03-15 01:55:30|2549.79|2542.09|2549.39|2541.69|2549.79|2542.09|2549.39|2541.69|32
1647309340000|2022-03-15 01:55:40|2549.37|2541.67|2548.05|2540.35|2549.42|2541.72|2547.34|2539.64|36
1647309350000|2022-03-15 01:55:50|2548.17|2540.47|2547.75|2540.05|2548.34|2540.64|2547.66|2539.96|35
1647309360000|2022-03-15 01:56:00|2548|2540.3|2547.64|2539.94|2548|2540.3|2546.7|2539|37
1647309370000|2022-03-15 01:56:10|2547.68|2539.98|2546.97|2539.27|2548.53|2540.83|2546.97|2539.27|36
1647309380000|2022-03-15 01:56:20|2547.42|2539.72|2547.05|2539.35|2547.6|2539.9|2546.79|2539.09|35
1647309390000|2022-03-15 01:56:30|2547.34|2539.64|2547.27|2539.57|2548.18|2540.48|2547.27|2539.57|35
1647309400000|2022-03-15 01:56:40|2547.19|2539.49|2545.94|2538.24|2547.27|2539.57|2545.71|2538.01|37
1647309410000|2022-03-15 01:56:50|2545.95|2538.25|2547.79|2540.09|2547.9|2540.2|2545.82|2538.12|38
1647309420000|2022-03-15 01:57:00|2547.83|2540.13|2547.65|2539.95|2547.9|2540.2|2547.54|2539.84|31
1647309430000|2022-03-15 01:57:10|2547.56|2539.86|2548.06|2540.36|2548.35|2540.65|2547.51|2539.81|36
1647309440000|2022-03-15 01:57:20|2548.1|2540.4|2548.55|2540.85|2548.55|2540.85|2547.99|2540.29|28
1647309450000|2022-03-15 01:57:30|2548.49|2540.79|2548.24|2540.54|2548.55|2540.85|2548.24|2540.54|27
1647309460000|2022-03-15 01:57:40|2548.25|2540.55|2548.26|2540.56|2548.32|2540.62|2548.09|2540.39|36
1647309470000|2022-03-15 01:57:50|2548.29|2540.59|2548.27|2540.57|2548.33|2540.63|2548.2|2540.5|29
1647309480000|2022-03-15 01:58:00|2548.29|2540.59|2548.62|2540.92|2548.7|2541|2548.22|2540.52|29
1647309490000|2022-03-15 01:58:10|2548.59|2540.89|2548.84|2541.14|2548.84|2541.14|2548.56|2540.86|21
1647309500000|2022-03-15 01:58:20|2548.87|2541.17|2548.31|2540.61|2549.1|2541.4|2548.31|2540.61|26
1647309510000|2022-03-15 01:58:30|2548.32|2540.62|2548.74|2541.04|2548.81|2541.11|2548.21|2540.51|24
1647309520000|2022-03-15 01:58:40|2548.75|2541.05|2548.43|2540.73|2548.77|2541.07|2548.3|2540.6|32
1647309530000|2022-03-15 01:58:50|2548.44|2540.74|2548.76|2541.06|2549.25|2541.55|2548.44|2540.74|32
1647309540000|2022-03-15 01:59:00|2549.01|2541.31|2548.54|2540.84|2549.27|2541.57|2548.47|2540.77|33
1647309550000|2022-03-15 01:59:10|2548.64|2540.94|2549.32|2541.62|2549.48|2541.78|2548.64|2540.94|31
1647309560000|2022-03-15 01:59:20|2549.35|2541.65|2549.81|2542.11|2550.53|2542.83|2549.18|2541.48|35
1647309570000|2022-03-15 01:59:30|2549.88|2542.18|2549.93|2542.23|2550.37|2542.67|2549.87|2542.17|37
1647309580000|2022-03-15 01:59:40|2550.06|2542.36|2548.83|2541.13|2550.06|2542.36|2548.82|2541.12|32
1647309590000|2022-03-15 01:59:50|2548.8|2541.1|2548.55|2540.85|2549.2|2541.5|2548.52|2540.82|24
1647309600000|2022-03-15 02:00:00|2548.46|2540.76|2546.73|2539.03|2548.46|2540.76|2546.06|2538.36|33
1647309610000|2022-03-15 02:00:10|2546.76|2539.06|2546.59|2538.89|2546.81|2539.11|2546.35|2538.65|33
1647309620000|2022-03-15 02:00:20|2546.69|2538.99|2548.96|2541.26|2548.96|2541.26|2546.69|2538.99|38
1647309630000|2022-03-15 02:00:30|2549.04|2541.34|2549.88|2542.18|2550.09|2542.39|2549.04|2541.34|35
1647309640000|2022-03-15 02:00:40|2549.61|2541.91|2549.68|2541.98|2550.03|2542.33|2549.54|2541.84|31
1647309650000|2022-03-15 02:00:50|2549.69|2541.99|2550.36|2542.66|2550.53|2542.83|2549.69|2541.99|34
1647309660000|2022-03-15 02:01:00|2550.4|2542.7|2551.27|2543.57|2551.49|2543.79|2550.37|2542.67|36
1647309670000|2022-03-15 02:01:10|2551.18|2543.48|2551.84|2544.14|2551.9|2544.2|2551.18|2543.48|38
1647309680000|2022-03-15 02:01:20|2551.85|2544.15|2551.73|2544.03|2552.04|2544.34|2551.63|2543.93|29
1647309690000|2022-03-15 02:01:30|2551.75|2544.05|2550.15|2542.45|2551.76|2544.06|2550.15|2542.45|28
1647309700000|2022-03-15 02:01:40|2550.17|2542.47|2551.21|2543.51|2551.33|2543.63|2550.17|2542.47|28
1647309710000|2022-03-15 02:01:50|2551.22|2543.52|2550.51|2542.81|2551.44|2543.74|2550.33|2542.63|30
1647309720000|2022-03-15 02:02:00|2550.49|2542.79|2550.81|2543.11|2551.26|2543.56|2550.46|2542.76|34
1647309730000|2022-03-15 02:02:10|2550.83|2543.13|2550.96|2543.26|2551.07|2543.37|2550.81|2543.11|17
1647309740000|2022-03-15 02:02:20|2550.91|2543.21|2551.88|2544.18|2552.3|2544.6|2550.91|2543.21|33
1647309750000|2022-03-15 02:02:30|2551.94|2544.24|2551.68|2543.98|2552.03|2544.33|2551.32|2543.62|35
1647309760000|2022-03-15 02:02:40|2551.63|2543.93|2551.25|2543.55|2551.7|2544|2551.1|2543.4|30
1647309770000|2022-03-15 02:02:50|2551.24|2543.54|2550.77|2543.07|2551.26|2543.56|2550.67|2542.97|33
1647309780000|2022-03-15 02:03:00|2550.7|2543|2550.78|2543.08|2550.84|2543.14|2550.7|2543|23
1647309790000|2022-03-15 02:03:10|2550.79|2543.09|2550.35|2542.65|2550.89|2543.19|2550.3|2542.6|32
1647309800000|2022-03-15 02:03:20|2550.28|2542.58|2550.48|2542.78|2550.48|2542.78|2550.28|2542.58|26
1647309810000|2022-03-15 02:03:30|2550.56|2542.86|2550.78|2543.08|2550.78|2543.08|2550.55|2542.85|20
1647309820000|2022-03-15 02:03:40|2550.79|2543.09|2551.13|2543.43|2551.13|2543.43|2550.76|2543.06|25
1647309830000|2022-03-15 02:03:50|2550.95|2543.25|2552.37|2544.67|2552.54|2544.84|2550.92|2543.22|31
1647309840000|2022-03-15 02:04:00|2552.38|2544.68|2552.31|2544.61|2552.83|2545.13|2552.18|2544.48|36
1647309850000|2022-03-15 02:04:10|2552.12|2544.42|2553.73|2546.03|2553.73|2546.03|2552.05|2544.35|38
1647309860000|2022-03-15 02:04:20|2553.65|2545.95|2554.03|2546.33|2554.03|2546.33|2553.59|2545.89|31
1647309870000|2022-03-15 02:04:30|2554.04|2546.34|2554.22|2546.52|2554.64|2546.94|2554.02|2546.32|22
1647309880000|2022-03-15 02:04:40|2554.04|2546.34|2552.32|2544.62|2554.04|2546.34|2552.31|2544.61|37
1647309890000|2022-03-15 02:04:50|2552.31|2544.61|2553.86|2546.16|2553.87|2546.17|2552.26|2544.56|35
1647309900000|2022-03-15 02:05:00|2553.83|2546.13|2553.2|2545.5|2553.83|2546.13|2552.63|2544.93|39
1647309910000|2022-03-15 02:05:10|2552.89|2545.19|2552.99|2545.29|2553.08|2545.38|2552.79|2545.09|33
1647309920000|2022-03-15 02:05:20|2552.91|2545.21|2552.84|2545.14|2553.06|2545.36|2552.84|2545.14|24
1647309930000|2022-03-15 02:05:30|2552.82|2545.12|2552.89|2545.19|2553.01|2545.31|2552.78|2545.08|31
1647309940000|2022-03-15 02:05:40|2552.93|2545.23|2552.5|2544.8|2552.95|2545.25|2552.31|2544.61|24
1647309950000|2022-03-15 02:05:50|2552.66|2544.96|2554.36|2546.66|2554.4|2546.7|2552.66|2544.96|30
1647309960000|2022-03-15 02:06:00|2554.4|2546.7|2553.71|2546.01|2554.86|2547.16|2553.71|2546.01|29
1647309970000|2022-03-15 02:06:10|2553.6|2545.9|2553.55|2545.85|2553.75|2546.05|2553.46|2545.76|27
1647309980000|2022-03-15 02:06:20|2553.28|2545.58|2554.95|2547.25|2555.1|2547.4|2553.28|2545.58|31
1647309990000|2022-03-15 02:06:30|2554.74|2547.04|2555.92|2548.22|2555.92|2548.22|2554.74|2547.04|37
1647310000000|2022-03-15 02:06:40|2555.91|2548.21|2554.95|2547.25|2555.91|2548.21|2554.9|2547.2|32
1647310010000|2022-03-15 02:06:50|2555.01|2547.31|2555.07|2547.37|2555.09|2547.39|2554.13|2546.43|35
1647310020000|2022-03-15 02:07:00|2555.14|2547.44|2555.45|2547.75|2555.5|2547.8|2555.14|2547.44|20
1647310030000|2022-03-15 02:07:10|2555.43|2547.73|2555.62|2547.92|2555.84|2548.14|2555.43|2547.73|18
1647310040000|2022-03-15 02:07:20|2555.63|2547.93|2555.79|2548.09|2556.39|2548.69|2555.63|2547.93|24
1647310050000|2022-03-15 02:07:30|2555.76|2548.06|2555.78|2548.08|2555.93|2548.23|2555.44|2547.74|32
1647310060000|2022-03-15 02:07:40|2555.72|2548.02|2555.69|2547.99|2555.72|2548.02|2555.58|2547.88|19
1647310070000|2022-03-15 02:07:50|2555.63|2547.93|2556.05|2548.35|2556.05|2548.35|2555.63|2547.93|24
1647310080000|2022-03-15 02:08:00|2556.08|2548.38|2556.4|2548.7|2556.51|2548.81|2555.91|2548.21|26
1647310090000|2022-03-15 02:08:10|2556.24|2548.54|2556.12|2548.42|2556.29|2548.59|2555.86|2548.16|27
1647310100000|2022-03-15 02:08:20|2556.16|2548.46|2555.75|2548.05|2556.38|2548.68|2555.65|2547.95|34
1647310110000|2022-03-15 02:08:30|2555.76|2548.06|2555.89|2548.19|2555.91|2548.21|2555.76|2548.06|10
1647310120000|2022-03-15 02:08:40|2555.87|2548.17|2555.55|2547.85|2555.87|2548.17|2555.46|2547.76|21
1647310130000|2022-03-15 02:08:50|2555.53|2547.83|2555.64|2547.94|2555.92|2548.22|2555.46|2547.76|28
1647310140000|2022-03-15 02:09:00|2555.69|2547.99|2555.6|2547.9|2555.7|2548|2555.6|2547.9|12
1647310150000|2022-03-15 02:09:10|2555.61|2547.91|2555.55|2547.85|2555.63|2547.93|2555.53|2547.83|22
1647310160000|2022-03-15 02:09:20|2555.56|2547.86|2555.45|2547.75|2555.57|2547.87|2555.37|2547.67|14
1647310170000|2022-03-15 02:09:30|2555.39|2547.69|2555.03|2547.33|2555.54|2547.84|2554.89|2547.19|32
1647310180000|2022-03-15 02:09:40|2554.87|2547.17|2554.85|2547.15|2555.1|2547.4|2553.34|2545.64|38
1647310190000|2022-03-15 02:09:50|2554.82|2547.12|2555.24|2547.54|2555.24|2547.54|2554.68|2546.98|35
1647310200000|2022-03-15 02:10:00|2555.13|2547.43|2555.1|2547.4|2555.26|2547.56|2555.01|2547.31|32
1647310210000|2022-03-15 02:10:10|2555.09|2547.39|2555.1|2547.4|2555.22|2547.52|2554.87|2547.17|34
1647310220000|2022-03-15 02:10:20|2555.03|2547.33|2554.69|2546.99|2555.14|2547.44|2554.27|2546.57|31
1647310230000|2022-03-15 02:10:30|2554.68|2546.98|2554.55|2546.85|2555.25|2547.55|2554.22|2546.52|22
1647310240000|2022-03-15 02:10:40|2554.43|2546.73|2554.19|2546.49|2555.01|2547.31|2553.78|2546.08|26
1647310250000|2022-03-15 02:10:50|2554|2546.3|2554.35|2546.65|2554.41|2546.71|2553.46|2545.76|32
1647310260000|2022-03-15 02:11:00|2554.43|2546.73|2554.54|2546.84|2554.87|2547.17|2554.43|2546.73|33
1647310270000|2022-03-15 02:11:10|2554.67|2546.97|2554.09|2546.39|2554.69|2546.99|2554.04|2546.34|36
1647310280000|2022-03-15 02:11:20|2554.08|2546.38|2554.1|2546.4|2554.36|2546.66|2553.89|2546.19|25
1647310290000|2022-03-15 02:11:30|2554.18|2546.48|2554.09|2546.39|2554.23|2546.53|2554.08|2546.38|18
1647310300000|2022-03-15 02:11:40|2554|2546.3|2554.21|2546.51|2554.3|2546.6|2554|2546.3|20
1647310310000|2022-03-15 02:11:50|2554.06|2546.36|2554.04|2546.34|2554.21|2546.51|2553.95|2546.25|17
1647310320000|2022-03-15 02:12:00|2553.95|2546.25|2554.3|2546.6|2554.3|2546.6|2553.95|2546.25|13
1647310330000|2022-03-15 02:12:10|2554.23|2546.53|2554.26|2546.56|2554.59|2546.89|2554.1|2546.4|23
1647310340000|2022-03-15 02:12:20|2554.17|2546.47|2554.04|2546.34|2554.26|2546.56|2553.96|2546.26|16
1647310350000|2022-03-15 02:12:30|2554.05|2546.35|2553.75|2546.05|2554.05|2546.35|2553.75|2546.05|3
1647310360000|2022-03-15 02:12:40|2553.63|2545.93|2556.31|2548.61|2556.35|2548.65|2553.44|2545.74|28
1647310370000|2022-03-15 02:12:50|2556.46|2548.76|2556.24|2548.54|2556.83|2549.13|2555.72|2548.02|37
1647310380000|2022-03-15 02:13:00|2556.27|2548.57|2556.19|2548.49|2556.3|2548.6|2555.83|2548.13|29
1647310390000|2022-03-15 02:13:10|2556.17|2548.47|2555.14|2547.44|2556.23|2548.53|2555.14|2547.44|24
1647310400000|2022-03-15 02:13:20|2555.11|2547.41|2556.09|2548.39|2556.21|2548.51|2554.89|2547.19|33
1647310410000|2022-03-15 02:13:30|2555.89|2548.19|2555.79|2548.09|2555.96|2548.26|2555.58|2547.88|35
1647310420000|2022-03-15 02:13:40|2555.85|2548.15|2556.09|2548.39|2556.29|2548.59|2555.78|2548.08|30
1647310430000|2022-03-15 02:13:50|2556.04|2548.34|2555.85|2548.15|2556.07|2548.37|2555.72|2548.02|21
1647310440000|2022-03-15 02:14:00|2555.73|2548.03|2555.77|2548.07|2555.89|2548.19|2555.72|2548.02|20
1647310450000|2022-03-15 02:14:10|2555.75|2548.05|2556.07|2548.37|2556.07|2548.37|2555.74|2548.04|31
1647310460000|2022-03-15 02:14:20|2556.14|2548.44|2555.83|2548.13|2556.29|2548.59|2555.8|2548.1|29
1647310470000|2022-03-15 02:14:30|2555.76|2548.06|2555.5|2547.8|2555.87|2548.17|2555.35|2547.65|19
1647310480000|2022-03-15 02:14:40|2555.54|2547.84|2555.62|2547.92|2555.78|2548.08|2555.54|2547.84|17
1647310490000|2022-03-15 02:14:50|2555.69|2547.99|2555.81|2548.11|2555.91|2548.21|2555.64|2547.94|28
1647310500000|2022-03-15 02:15:00|2555.82|2548.12|2555.83|2548.13|2556.32|2548.62|2555.78|2548.08|34
1647310510000|2022-03-15 02:15:10|2555.8|2548.1|2555.43|2547.73|2556|2548.3|2555.05|2547.35|32
1647310520000|2022-03-15 02:15:20|2555.62|2547.92|2555.7|2548|2555.87|2548.17|2555.2|2547.5|28
1647310530000|2022-03-15 02:15:30|2555.64|2547.94|2556.05|2548.35|2556.14|2548.44|2555.64|2547.94|32
1647310540000|2022-03-15 02:15:40|2555.8|2548.1|2556.04|2548.34|2556.08|2548.38|2555.79|2548.09|18
1647310550000|2022-03-15 02:15:50|2556.03|2548.33|2556.58|2548.88|2556.58|2548.88|2555.95|2548.25|31
1647310560000|2022-03-15 02:16:00|2556.47|2548.77|2556.17|2548.47|2556.98|2549.28|2556.07|2548.37|34
1647310570000|2022-03-15 02:16:10|2556.15|2548.45|2557.05|2549.35|2558.12|2550.42|2556.15|2548.45|36
1647310580000|2022-03-15 02:16:20|2557.03|2549.33|2556.95|2549.25|2557.04|2549.34|2556.67|2548.97|31
1647310590000|2022-03-15 02:16:30|2556.96|2549.26|2557.3|2549.6|2557.61|2549.91|2556.96|2549.26|33
1647310600000|2022-03-15 02:16:40|2557.29|2549.59|2556.9|2549.2|2557.32|2549.62|2556.72|2549.02|31
1647310610000|2022-03-15 02:16:50|2557.04|2549.34|2557.17|2549.47|2557.54|2549.84|2556.74|2549.04|34
1647310620000|2022-03-15 02:17:00|2557.36|2549.66|2557.34|2549.64|2557.67|2549.97|2557.24|2549.54|36
1647310630000|2022-03-15 02:17:10|2557.37|2549.67|2557.46|2549.76|2557.46|2549.76|2556.94|2549.24|34
1647310640000|2022-03-15 02:17:20|2557.48|2549.78|2557.69|2549.99|2557.71|2550.01|2557.46|2549.76|12
1647310650000|2022-03-15 02:17:30|2557.75|2550.05|2558.37|2550.67|2558.37|2550.67|2557.63|2549.93|20
1647310660000|2022-03-15 02:17:40|2558.3|2550.6|2558.21|2550.51|2558.33|2550.63|2558.04|2550.34|28
1647310670000|2022-03-15 02:17:50|2558.2|2550.5|2558.12|2550.42|2558.24|2550.54|2558.05|2550.35|23
1647310680000|2022-03-15 02:18:00|2558.14|2550.44|2558.26|2550.56|2558.26|2550.56|2558|2550.3|26
1647310690000|2022-03-15 02:18:10|2558.25|2550.55|2558.34|2550.64|2558.35|2550.65|2558.09|2550.39|25
1647310700000|2022-03-15 02:18:20|2558.18|2550.48|2558.45|2550.75|2558.53|2550.83|2558.16|2550.46|22
1647310710000|2022-03-15 02:18:30|2558.37|2550.67|2557.94|2550.24|2558.52|2550.82|2557.59|2549.89|32
1647310720000|2022-03-15 02:18:40|2557.73|2550.03|2558.47|2550.77|2558.67|2550.97|2557.73|2550.03|37
1647310730000|2022-03-15 02:18:50|2558.48|2550.78|2557.85|2550.15|2558.49|2550.79|2557.8|2550.1|35
1647310740000|2022-03-15 02:19:00|2557.95|2550.25|2557.94|2550.24|2558.23|2550.53|2557.9|2550.2|32
1647310750000|2022-03-15 02:19:10|2557.95|2550.25|2558.13|2550.43|2558.19|2550.49|2557.8|2550.1|23
1647310760000|2022-03-15 02:19:20|2558.15|2550.45|2557.48|2549.78|2558.19|2550.49|2557.11|2549.41|28
1647310770000|2022-03-15 02:19:30|2557.45|2549.75|2557.3|2549.6|2557.81|2550.11|2557.29|2549.59|33
1647310780000|2022-03-15 02:19:40|2557.2|2549.5|2557.24|2549.54|2557.36|2549.66|2557.07|2549.37|17
1647310790000|2022-03-15 02:19:50|2557.21|2549.51|2556.89|2549.19|2557.46|2549.76|2556.42|2548.72|28
1647310800000|2022-03-15 02:20:00|2556.95|2549.25|2557.69|2549.99|2557.71|2550.01|2556.49|2548.79|31
1647310810000|2022-03-15 02:20:10|2557.76|2550.06|2557.69|2549.99|2557.79|2550.09|2557.56|2549.86|31
1647310820000|2022-03-15 02:20:20|2557.64|2549.94|2557.34|2549.64|2557.71|2550.01|2557.19|2549.49|28
1647310830000|2022-03-15 02:20:30|2557.33|2549.63|2557.24|2549.54|2557.42|2549.72|2557.24|2549.54|10
1647310840000|2022-03-15 02:20:40|2557.26|2549.56|2557.52|2549.82|2557.52|2549.82|2557.24|2549.54|15
1647310850000|2022-03-15 02:20:50|2557.73|2550.03|2559.22|2551.52|2559.22|2551.52|2557.62|2549.92|36
1647310860000|2022-03-15 02:21:00|2559.02|2551.32|2557.82|2550.12|2559.16|2551.46|2557.82|2550.12|34
1647310870000|2022-03-15 02:21:10|2557.74|2550.04|2557.8|2550.1|2557.92|2550.22|2557.55|2549.85|36
1647310880000|2022-03-15 02:21:20|2557.81|2550.11|2557.69|2549.99|2558.33|2550.63|2557.66|2549.96|27
1647310890000|2022-03-15 02:21:30|2557.72|2550.02|2557.86|2550.16|2558.06|2550.36|2557.7|2550|33
1647310900000|2022-03-15 02:21:40|2557.83|2550.13|2557.81|2550.11|2557.94|2550.24|2557.65|2549.95|28
1647310910000|2022-03-15 02:21:50|2557.83|2550.13|2557.7|2550|2558.13|2550.43|2557.67|2549.97|23
1647310920000|2022-03-15 02:22:00|2557.66|2549.96|2558.41|2550.71|2558.54|2550.84|2557.65|2549.95|30
1647310930000|2022-03-15 02:22:10|2558.46|2550.76|2558.2|2550.5|2558.48|2550.78|2558.05|2550.35|18
1647310940000|2022-03-15 02:22:20|2558.18|2550.48|2558.22|2550.52|2558.27|2550.57|2558.1|2550.4|23
1647310950000|2022-03-15 02:22:30|2558.24|2550.54|2558.26|2550.56|2558.26|2550.56|2558.04|2550.34|16
1647310960000|2022-03-15 02:22:40|2558.25|2550.55|2558.21|2550.51|2558.26|2550.56|2558.15|2550.45|19
1647310970000|2022-03-15 02:22:50|2558.16|2550.46|2558.33|2550.63|2558.33|2550.63|2558.16|2550.46|14
1647310980000|2022-03-15 02:23:00|2558.25|2550.55|2558.1|2550.4|2558.39|2550.69|2558.07|2550.37|29
1647310990000|2022-03-15 02:23:10|2558.12|2550.42|2557.64|2549.94|2558.26|2550.56|2557.64|2549.94|24
1647311000000|2022-03-15 02:23:20|2557.47|2549.77|2556.61|2548.91|2558.01|2550.31|2556.2|2548.5|35
1647311010000|2022-03-15 02:23:30|2556.53|2548.83|2556.42|2548.72|2556.58|2548.88|2556.17|2548.47|18
1647311020000|2022-03-15 02:23:40|2556.44|2548.74|2556.19|2548.49|2556.6|2548.9|2556.14|2548.44|23
1647311030000|2022-03-15 02:23:50|2556.18|2548.48|2556.58|2548.88|2556.58|2548.88|2555.78|2548.08|31
1647311040000|2022-03-15 02:24:00|2556.28|2548.58|2556.18|2548.48|2556.94|2549.24|2555.85|2548.15|34
1647311050000|2022-03-15 02:24:10|2555.75|2548.05|2555.93|2548.23|2556.12|2548.42|2555.54|2547.84|22
1647311060000|2022-03-15 02:24:20|2555.98|2548.28|2556.44|2548.74|2556.61|2548.91|2555.91|2548.21|29
1647311070000|2022-03-15 02:24:30|2556.95|2549.25|2556.85|2549.15|2557.39|2549.69|2556.85|2549.15|28
1647311080000|2022-03-15 02:24:40|2556.93|2549.23|2556.82|2549.12|2557.02|2549.32|2556.7|2549|24
1647311090000|2022-03-15 02:24:50|2556.81|2549.11|2557.07|2549.37|2557.08|2549.38|2556.48|2548.78|21
1647311100000|2022-03-15 02:25:00|2557.08|2549.38|2556.62|2548.92|2557.08|2549.38|2556.51|2548.81|22
1647311110000|2022-03-15 02:25:10|2556.61|2548.91|2556.6|2548.9|2556.68|2548.98|2556.53|2548.83|17
1647311120000|2022-03-15 02:25:20|2556.58|2548.88|2556.53|2548.83|2556.58|2548.88|2556.27|2548.57|22
1647311130000|2022-03-15 02:25:30|2556.5|2548.8|2556.64|2548.94|2556.64|2548.94|2556.5|2548.8|9
1647311140000|2022-03-15 02:25:40|2556.55|2548.85|2557.06|2549.36|2557.06|2549.36|2556.54|2548.84|28
1647311150000|2022-03-15 02:25:50|2557.12|2549.42|2557.22|2549.52|2557.52|2549.82|2557.12|2549.42|30
1647311160000|2022-03-15 02:26:00|2557.32|2549.62|2556.54|2548.84|2557.41|2549.71|2556.54|2548.84|34
1647311170000|2022-03-15 02:26:10|2556.53|2548.83|2555.97|2548.27|2556.53|2548.83|2555.88|2548.18|28
1647311180000|2022-03-15 02:26:20|2555.86|2548.16|2555.72|2548.02|2555.96|2548.26|2555.59|2547.89|28
1647311190000|2022-03-15 02:26:30|2555.84|2548.14|2555.74|2548.04|2556.18|2548.48|2555.67|2547.97|28
1647311200000|2022-03-15 02:26:40|2555.76|2548.06|2556.14|2548.44|2556.15|2548.45|2555.76|2548.06|22
1647311210000|2022-03-15 02:26:50|2556.15|2548.45|2555.78|2548.08|2556.15|2548.45|2555.55|2547.85|22
1647311220000|2022-03-15 02:27:00|2555.54|2547.84|2555.28|2547.58|2555.72|2548.02|2555.22|2547.52|34
1647311230000|2022-03-15 02:27:10|2555.32|2547.62|2555.28|2547.58|2555.52|2547.82|2555.2|2547.5|28
1647311240000|2022-03-15 02:27:20|2555.31|2547.61|2555.06|2547.36|2555.31|2547.61|2555.06|2547.36|24
1647311250000|2022-03-15 02:27:30|2555.08|2547.38|2554.14|2546.44|2555.1|2547.4|2554.14|2546.44|30
1647311260000|2022-03-15 02:27:40|2554.15|2546.45|2554.26|2546.56|2554.27|2546.57|2553.76|2546.06|31
1647311270000|2022-03-15 02:27:50|2554.38|2546.68|2554.34|2546.64|2554.38|2546.68|2554.02|2546.32|27
1647311280000|2022-03-15 02:28:00|2554.29|2546.59|2554.11|2546.41|2554.44|2546.74|2554.09|2546.39|31
1647311290000|2022-03-15 02:28:10|2554.13|2546.43|2554.12|2546.42|2554.46|2546.76|2553.93|2546.23|28
1647311300000|2022-03-15 02:28:20|2554.19|2546.49|2554.04|2546.34|2554.25|2546.55|2553.97|2546.27|21
1647311310000|2022-03-15 02:28:30|2554.16|2546.46|2555.32|2547.62|2555.38|2547.68|2554.16|2546.46|33
1647311320000|2022-03-15 02:28:40|2555.31|2547.61|2555.3|2547.6|2555.38|2547.68|2555.06|2547.36|25
1647311330000|2022-03-15 02:28:50|2555.32|2547.62|2556.09|2548.39|2556.67|2548.97|2555.32|2547.62|39
1647311340000|2022-03-15 02:29:00|2555.68|2547.98|2555.84|2548.14|2555.98|2548.28|2555.29|2547.59|35
1647311350000|2022-03-15 02:29:10|2555.87|2548.17|2554.59|2546.89|2556.27|2548.57|2554.59|2546.89|22
1647311360000|2022-03-15 02:29:20|2554.6|2546.9|2554.58|2546.88|2554.62|2546.92|2554.56|2546.86|8
1647311370000|2022-03-15 02:29:30|2554.54|2546.84|2554.5|2546.8|2554.85|2547.15|2554.34|2546.64|27
1647311380000|2022-03-15 02:29:40|2554.51|2546.81|2556.45|2548.75|2556.45|2548.75|2554.51|2546.81|35
1647311390000|2022-03-15 02:29:50|2556.31|2548.61|2555.47|2547.77|2556.37|2548.67|2555.47|2547.77|35
1647311400000|2022-03-15 02:30:00|2555.25|2547.55|2556.37|2548.67|2556.8|2549.1|2555.2|2547.5|33
1647311410000|2022-03-15 02:30:10|2556.21|2548.51|2557|2549.3|2557.12|2549.42|2555.99|2548.29|38
1647311420000|2022-03-15 02:30:20|2556.5|2548.8|2555.55|2547.85|2556.99|2549.29|2555.23|2547.53|37
1647311430000|2022-03-15 02:30:30|2555.28|2547.58|2555.17|2547.47|2555.43|2547.73|2554.9|2547.2|32
1647311440000|2022-03-15 02:30:40|2555.2|2547.5|2554.49|2546.79|2555.23|2547.53|2554.33|2546.63|32
1647311450000|2022-03-15 02:30:50|2554.46|2546.76|2554.72|2547.02|2555.23|2547.53|2554.29|2546.59|33
1647311460000|2022-03-15 02:31:00|2554.75|2547.05|2554.85|2547.15|2554.91|2547.21|2554.57|2546.87|29
1647311470000|2022-03-15 02:31:10|2554.66|2546.96|2555.49|2547.79|2555.92|2548.22|2554.6|2546.9|37
1647311480000|2022-03-15 02:31:20|2555.34|2547.64|2554.31|2546.61|2555.34|2547.64|2554.3|2546.6|34
1647311490000|2022-03-15 02:31:30|2554.24|2546.54|2554.18|2546.48|2554.34|2546.64|2554.1|2546.4|22
1647311500000|2022-03-15 02:31:40|2554.19|2546.49|2554.11|2546.41|2554.4|2546.7|2554.11|2546.41|30
1647311510000|2022-03-15 02:31:50|2554.14|2546.44|2553.99|2546.29|2554.51|2546.81|2553.73|2546.03|32
1647311520000|2022-03-15 02:32:00|2554.05|2546.35|2553.89|2546.19|2554.45|2546.75|2553.67|2545.97|31
1647311530000|2022-03-15 02:32:10|2553.9|2546.2|2554.9|2547.2|2554.9|2547.2|2553.9|2546.2|17
1647311540000|2022-03-15 02:32:20|2554.7|2547|2554.96|2547.26|2555.91|2548.21|2554.7|2547|36
1647311550000|2022-03-15 02:32:30|2555.11|2547.41|2555.22|2547.52|2555.33|2547.63|2555.07|2547.37|34
1647311560000|2022-03-15 02:32:40|2555.23|2547.53|2556.35|2548.65|2556.43|2548.73|2554.82|2547.12|36
1647311570000|2022-03-15 02:32:50|2556.36|2548.66|2556.35|2548.65|2556.52|2548.82|2556.2|2548.5|29
1647311580000|2022-03-15 02:33:00|2556.37|2548.67|2555.96|2548.26|2556.44|2548.74|2555.9|2548.2|22
1647311590000|2022-03-15 02:33:10|2556.29|2548.59|2556.09|2548.39|2556.42|2548.72|2555.96|2548.26|23
1647311600000|2022-03-15 02:33:20|2556|2548.3|2558.39|2550.69|2558.41|2550.71|2555.98|2548.28|29
1647311610000|2022-03-15 02:33:30|2558.32|2550.62|2557.76|2550.06|2558.36|2550.66|2557.26|2549.56|31
1647311620000|2022-03-15 02:33:40|2557.58|2549.88|2558.06|2550.36|2558.06|2550.36|2557.55|2549.85|28
1647311630000|2022-03-15 02:33:50|2558.03|2550.33|2558.58|2550.88|2558.98|2551.28|2558.03|2550.33|33
1647311640000|2022-03-15 02:34:00|2558.35|2550.65|2558.8|2551.1|2558.93|2551.23|2557.92|2550.22|39
1647311650000|2022-03-15 02:34:10|2558.66|2550.96|2558.46|2550.76|2558.95|2551.25|2558.44|2550.74|32
1647311660000|2022-03-15 02:34:20|2558.54|2550.84|2557.9|2550.2|2558.54|2550.84|2557.27|2549.57|35
1647311670000|2022-03-15 02:34:30|2557.91|2550.21|2558.37|2550.67|2558.7|2551|2557.73|2550.03|33
1647311680000|2022-03-15 02:34:40|2558.38|2550.68|2558.62|2550.92|2558.8|2551.1|2558.23|2550.53|30
1647311690000|2022-03-15 02:34:50|2558.97|2551.27|2558.97|2551.27|2559.11|2551.41|2558.88|2551.18|32
1647311700000|2022-03-15 02:35:00|2558.82|2551.12|2559.49|2551.79|2559.53|2551.83|2558.81|2551.11|26
1647311710000|2022-03-15 02:35:10|2559.5|2551.8|2562.5|2554.8|2562.8|2555.1|2559.5|2551.8|32
1647311720000|2022-03-15 02:35:20|2562.2|2554.5|2562.83|2555.13|2563.57|2555.87|2562.12|2554.42|38
1647311730000|2022-03-15 02:35:30|2562.23|2554.53|2564.95|2557.25|2565.14|2557.44|2562.06|2554.36|34
1647311740000|2022-03-15 02:35:40|2565.18|2557.48|2564.96|2557.26|2565.64|2557.94|2564.28|2556.58|36
1647311750000|2022-03-15 02:35:50|2564.91|2557.21|2564.75|2557.05|2565.22|2557.52|2564.37|2556.67|36
1647311760000|2022-03-15 02:36:00|2564.35|2556.65|2565.63|2557.93|2565.87|2558.17|2564.35|2556.65|34
1647311770000|2022-03-15 02:36:10|2565.77|2558.07|2565.8|2558.1|2566.08|2558.38|2565.66|2557.96|33
1647311780000|2022-03-15 02:36:20|2565.73|2558.03|2565.98|2558.28|2565.98|2558.28|2565.47|2557.77|34
1647311790000|2022-03-15 02:36:30|2565.94|2558.24|2566.94|2559.24|2567.01|2559.31|2565.75|2558.05|33
1647311800000|2022-03-15 02:36:40|2566.9|2559.2|2567.06|2559.36|2567.09|2559.39|2566.22|2558.52|35
1647311810000|2022-03-15 02:36:50|2567.12|2559.42|2567.55|2559.85|2567.55|2559.85|2566.66|2558.96|28
1647311820000|2022-03-15 02:37:00|2567.76|2560.06|2569.64|2561.94|2569.67|2561.97|2567.75|2560.05|35
1647311830000|2022-03-15 02:37:10|2569.51|2561.81|2569.67|2561.97|2569.79|2562.09|2568.24|2560.54|33
1647311840000|2022-03-15 02:37:20|2569.81|2562.11|2569.83|2562.13|2569.93|2562.23|2569.48|2561.78|34
1647311850000|2022-03-15 02:37:30|2569.71|2562.01|2571.19|2563.49|2571.2|2563.5|2569.63|2561.93|36
1647311860000|2022-03-15 02:37:40|2571.22|2563.52|2572.01|2564.31|2572.07|2564.37|2571.2|2563.5|34
1647311870000|2022-03-15 02:37:50|2572.02|2564.32|2572.86|2565.16|2573.59|2565.89|2572.02|2564.32|31
1647311880000|2022-03-15 02:38:00|2573|2565.3|2573.6|2565.9|2574.26|2566.56|2572.06|2564.36|36
1647311890000|2022-03-15 02:38:10|2573.59|2565.89|2574.33|2566.63|2574.76|2567.06|2573.17|2565.47|35
1647311900000|2022-03-15 02:38:20|2574.3|2566.6|2574.88|2567.18|2574.93|2567.23|2574.29|2566.59|35
1647311910000|2022-03-15 02:38:30|2574.84|2567.14|2574.27|2566.57|2575.93|2568.23|2573.69|2565.99|39
1647311920000|2022-03-15 02:38:40|2574.25|2566.55|2574.47|2566.77|2574.65|2566.95|2573.62|2565.92|37
1647311930000|2022-03-15 02:38:50|2574.51|2566.81|2574.63|2566.93|2574.64|2566.94|2574.28|2566.58|36
1647311940000|2022-03-15 02:39:00|2574.45|2566.75|2572.73|2565.03|2574.62|2566.92|2572.19|2564.49|35
1647311950000|2022-03-15 02:39:10|2572.03|2564.33|2571.44|2563.74|2573.03|2565.33|2571.23|2563.53|28
1647311960000|2022-03-15 02:39:20|2571.82|2564.12|2571.85|2564.15|2571.98|2564.28|2571.38|2563.68|35
1647311970000|2022-03-15 02:39:30|2571.93|2564.23|2571.55|2563.85|2572.2|2564.5|2571.23|2563.53|34
1647311980000|2022-03-15 02:39:40|2571.65|2563.95|2570.79|2563.09|2571.65|2563.95|2570.79|2563.09|29
1647311990000|2022-03-15 02:39:50|2570.69|2562.99|2570.96|2563.26|2571.16|2563.46|2570.41|2562.71|32
1647312000000|2022-03-15 02:40:00|2571.12|2563.42|2569.92|2562.22|2571.6|2563.9|2569.75|2562.05|29
1647312010000|2022-03-15 02:40:10|2569.95|2562.25|2569.65|2561.95|2570.05|2562.35|2569.65|2561.95|32
1647312020000|2022-03-15 02:40:20|2569.64|2561.94|2569.63|2561.93|2570.06|2562.36|2569.42|2561.72|23
1647312030000|2022-03-15 02:40:30|2569.64|2561.94|2571.94|2564.24|2571.98|2564.28|2569.57|2561.87|38
1647312040000|2022-03-15 02:40:40|2571.93|2564.23|2571.44|2563.74|2571.93|2564.23|2570.4|2562.7|38
1647312050000|2022-03-15 02:40:50|2571.45|2563.75|2571.11|2563.41|2571.49|2563.79|2570.98|2563.28|33
1647312060000|2022-03-15 02:41:00|2571.05|2563.35|2570.3|2562.6|2571.16|2563.46|2570.13|2562.43|28
1647312070000|2022-03-15 02:41:10|2570.28|2562.58|2569.54|2561.84|2570.28|2562.58|2569.32|2561.62|31
1647312080000|2022-03-15 02:41:20|2569.19|2561.49|2572.46|2564.76|2572.46|2564.76|2568.87|2561.17|33
1647312090000|2022-03-15 02:41:30|2572.76|2565.06|2572.66|2564.96|2573.32|2565.62|2572.53|2564.83|33
1647312100000|2022-03-15 02:41:40|2572.64|2564.94|2572.3|2564.6|2572.64|2564.94|2571.79|2564.09|36
1647312110000|2022-03-15 02:41:50|2572.31|2564.61|2572.04|2564.34|2572.37|2564.67|2571.53|2563.83|33
1647312120000|2022-03-15 02:42:00|2571.99|2564.29|2571.34|2563.64|2572.02|2564.32|2570.44|2562.74|33
1647312130000|2022-03-15 02:42:10|2571.11|2563.41|2570.62|2562.92|2571.34|2563.64|2569.96|2562.26|35
1647312140000|2022-03-15 02:42:20|2570.74|2563.04|2570.14|2562.44|2571.18|2563.48|2570.02|2562.32|34
1647312150000|2022-03-15 02:42:30|2570.12|2562.42|2570.22|2562.52|2570.76|2563.06|2568.77|2561.07|34
1647312160000|2022-03-15 02:42:40|2570.15|2562.45|2568.98|2561.28|2570.46|2562.76|2568.98|2561.28|37
1647312170000|2022-03-15 02:42:50|2569.23|2561.53|2569.21|2561.51|2569.51|2561.81|2569.05|2561.35|35
1647312180000|2022-03-15 02:43:00|2569.43|2561.73|2569.43|2561.73|2569.58|2561.88|2569.31|2561.61|30
1647312190000|2022-03-15 02:43:10|2569.42|2561.72|2569.83|2562.13|2569.94|2562.24|2568.62|2560.92|35
1647312200000|2022-03-15 02:43:20|2569.86|2562.16|2570.45|2562.75|2570.56|2562.86|2569.85|2562.15|34
1647312210000|2022-03-15 02:43:30|2570.44|2562.74|2570.03|2562.33|2570.44|2562.74|2569.69|2561.99|33
1647312220000|2022-03-15 02:43:40|2570.11|2562.41|2569.89|2562.19|2570.11|2562.41|2569.4|2561.7|26
1647312230000|2022-03-15 02:43:50|2569.9|2562.2|2569.93|2562.23|2570|2562.3|2569.69|2561.99|27
1647312240000|2022-03-15 02:44:00|2569.92|2562.22|2570.16|2562.46|2570.31|2562.61|2569.53|2561.83|29
1647312250000|2022-03-15 02:44:10|2570.18|2562.48|2569.9|2562.2|2570.18|2562.48|2569.8|2562.1|34
1647312260000|2022-03-15 02:44:20|2569.96|2562.26|2569.78|2562.08|2569.96|2562.26|2569.74|2562.04|30
1647312270000|2022-03-15 02:44:30|2569.93|2562.23|2570.03|2562.33|2570.19|2562.49|2569.49|2561.79|26
1647312280000|2022-03-15 02:44:40|2570.04|2562.34|2569.83|2562.13|2570.04|2562.34|2569.27|2561.57|35
1647312290000|2022-03-15 02:44:50|2569.84|2562.14|2569.89|2562.19|2570.06|2562.36|2569.27|2561.57|32
1647312300000|2022-03-15 02:45:00|2569.88|2562.18|2570.04|2562.34|2570.29|2562.59|2569.74|2562.04|21
1647312310000|2022-03-15 02:45:10|2569.95|2562.25|2569.79|2562.09|2569.95|2562.25|2569.12|2561.42|32
1647312320000|2022-03-15 02:45:20|2569.94|2562.24|2569.49|2561.79|2570.17|2562.47|2569.45|2561.75|30
1647312330000|2022-03-15 02:45:30|2569.47|2561.77|2569.47|2561.77|2569.77|2562.07|2569.47|2561.77|19
1647312340000|2022-03-15 02:45:40|2569.46|2561.76|2569.7|2562|2569.74|2562.04|2569.46|2561.76|25
1647312350000|2022-03-15 02:45:50|2569.71|2562.01|2569.59|2561.89|2569.76|2562.06|2569.53|2561.83|18
1647312360000|2022-03-15 02:46:00|2569.56|2561.86|2568.32|2560.62|2569.57|2561.87|2568.31|2560.61|34
1647312370000|2022-03-15 02:46:10|2568.31|2560.61|2569.27|2561.57|2569.71|2562.01|2567.94|2560.24|33
1647312380000|2022-03-15 02:46:20|2569.28|2561.58|2569.5|2561.8|2569.5|2561.8|2569.1|2561.4|25
1647312390000|2022-03-15 02:46:30|2569.51|2561.81|2569.43|2561.73|2569.51|2561.81|2569.28|2561.58|29
1647312400000|2022-03-15 02:46:40|2569.4|2561.7|2569.3|2561.6|2569.46|2561.76|2569.27|2561.57|30
1647312410000|2022-03-15 02:46:50|2569.27|2561.57|2569.09|2561.39|2569.27|2561.57|2568.43|2560.73|36
1647312420000|2022-03-15 02:47:00|2569.07|2561.37|2568.99|2561.29|2569.11|2561.41|2568.9|2561.2|28
1647312430000|2022-03-15 02:47:10|2569|2561.3|2569.47|2561.77|2569.47|2561.77|2569|2561.3|26
1647312440000|2022-03-15 02:47:20|2569.36|2561.66|2569.46|2561.76|2569.46|2561.76|2569.33|2561.63|14
1647312450000|2022-03-15 02:47:30|2569.49|2561.79|2569.49|2561.79|2569.49|2561.79|2569.42|2561.72|3
1647312460000|2022-03-15 02:47:40|2569.54|2561.84|2569.45|2561.75|2569.54|2561.84|2569.4|2561.7|13
1647312470000|2022-03-15 02:47:50|2569.5|2561.8|2568.8|2561.1|2569.5|2561.8|2568.77|2561.07|23
1647312480000|2022-03-15 02:48:00|2568.77|2561.07|2568.56|2560.86|2568.77|2561.07|2568.56|2560.86|15
1647312490000|2022-03-15 02:48:10|2568.7|2561|2568.86|2561.16|2568.97|2561.27|2568.59|2560.89|23
1647312500000|2022-03-15 02:48:20|2568.78|2561.08|2568.95|2561.25|2569.03|2561.33|2568.78|2561.08|25
1647312510000|2022-03-15 02:48:30|2568.94|2561.24|2569.01|2561.31|2569.09|2561.39|2568.79|2561.09|30
1647312520000|2022-03-15 02:48:40|2569|2561.3|2569.25|2561.55|2569.63|2561.93|2568.97|2561.27|34
1647312530000|2022-03-15 02:48:50|2569.23|2561.53|2569.48|2561.78|2569.68|2561.98|2569.16|2561.46|30
1647312540000|2022-03-15 02:49:00|2569.47|2561.77|2568.87|2561.17|2569.47|2561.77|2568.67|2560.97|24
1647312550000|2022-03-15 02:49:10|2568.93|2561.23|2569.18|2561.48|2569.2|2561.5|2568.93|2561.23|21
1647312560000|2022-03-15 02:49:20|2569.06|2561.36|2569.08|2561.38|2569.08|2561.38|2568.81|2561.11|26
1647312570000|2022-03-15 02:49:30|2569.07|2561.37|2568.78|2561.08|2569.08|2561.38|2568.78|2561.08|17
1647312580000|2022-03-15 02:49:40|2568.77|2561.07|2568.67|2560.97|2568.77|2561.07|2568.47|2560.77|13
1647312590000|2022-03-15 02:49:50|2568.71|2561.01|2568.77|2561.07|2568.82|2561.12|2568.55|2560.85|20
1647312600000|2022-03-15 02:50:00|2568.86|2561.16|2568.58|2560.88|2568.86|2561.16|2568.57|2560.87|23
1647312610000|2022-03-15 02:50:10|2568.6|2560.9|2567.32|2559.62|2568.67|2560.97|2566.74|2559.04|37
1647312620000|2022-03-15 02:50:20|2567.34|2559.64|2568.38|2560.68|2568.54|2560.84|2567.34|2559.64|33
1647312630000|2022-03-15 02:50:30|2568.41|2560.71|2568.45|2560.75|2568.55|2560.85|2568.32|2560.62|26
1647312640000|2022-03-15 02:50:40|2568.44|2560.74|2569.17|2561.47|2569.2|2561.5|2568.34|2560.64|17
1647312650000|2022-03-15 02:50:50|2569.18|2561.48|2569.19|2561.49|2569.39|2561.69|2569.12|2561.42|14
1647312660000|2022-03-15 02:51:00|2569.18|2561.48|2569.11|2561.41|2569.2|2561.5|2568.91|2561.21|25
1647312670000|2022-03-15 02:51:10|2569.1|2561.4|2569.34|2561.64|2569.34|2561.64|2569.06|2561.36|29
1647312680000|2022-03-15 02:51:20|2569.33|2561.63|2568.96|2561.26|2569.33|2561.63|2568.64|2560.94|29
1647312690000|2022-03-15 02:51:30|2568.97|2561.27|2569.31|2561.61|2569.36|2561.66|2568.78|2561.08|20
1647312700000|2022-03-15 02:51:40|2569.3|2561.6|2569.14|2561.44|2569.36|2561.66|2568.95|2561.25|24
1647312710000|2022-03-15 02:51:50|2569.19|2561.49|2569.36|2561.66|2569.39|2561.69|2569.07|2561.37|23
1647312720000|2022-03-15 02:52:00|2569.35|2561.65|2569.81|2562.11|2569.81|2562.11|2569.19|2561.49|25
1647312730000|2022-03-15 02:52:10|2570.03|2562.33|2570.43|2562.73|2570.66|2562.96|2569.8|2562.1|38
1647312740000|2022-03-15 02:52:20|2570.27|2562.57|2569.74|2562.04|2570.47|2562.77|2569.24|2561.54|31
1647312750000|2022-03-15 02:52:30|2569.75|2562.05|2569.5|2561.8|2569.77|2562.07|2569.33|2561.63|31
1647312760000|2022-03-15 02:52:40|2569.48|2561.78|2568.81|2561.11|2569.68|2561.98|2568.79|2561.09|27
1647312770000|2022-03-15 02:52:50|2568.82|2561.12|2568.33|2560.63|2568.92|2561.22|2568.17|2560.47|28
1647312780000|2022-03-15 02:53:00|2568.3|2560.6|2568.89|2561.19|2569.12|2561.42|2568.26|2560.56|27
1647312790000|2022-03-15 02:53:10|2568.87|2561.17|2568.97|2561.27|2569.02|2561.32|2568.35|2560.65|29
1647312800000|2022-03-15 02:53:20|2568.93|2561.23|2568.35|2560.65|2569.06|2561.36|2568.25|2560.55|29
1647312810000|2022-03-15 02:53:30|2568.36|2560.66|2568.44|2560.74|2568.91|2561.21|2568.33|2560.63|24
1647312820000|2022-03-15 02:53:40|2568.57|2560.87|2568.34|2560.64|2568.57|2560.87|2568.33|2560.63|28
1647312830000|2022-03-15 02:53:50|2568.32|2560.62|2566.53|2558.83|2568.48|2560.78|2566.53|2558.83|32
1647312840000|2022-03-15 02:54:00|2566.52|2558.82|2566.88|2559.18|2567.31|2559.61|2566.44|2558.74|31
1647312850000|2022-03-15 02:54:10|2566.86|2559.16|2567.12|2559.42|2567.21|2559.51|2566.86|2559.16|24
1647312860000|2022-03-15 02:54:20|2567.11|2559.41|2567.3|2559.6|2567.59|2559.89|2567.1|2559.4|17
1647312870000|2022-03-15 02:54:30|2567.29|2559.59|2568.26|2560.56|2568.46|2560.76|2567.26|2559.56|32
1647312880000|2022-03-15 02:54:40|2568.17|2560.47|2568.08|2560.38|2568.38|2560.68|2567.94|2560.24|32
1647312890000|2022-03-15 02:54:50|2568.36|2560.66|2567.83|2560.13|2568.36|2560.66|2567.61|2559.91|33
1647312900000|2022-03-15 02:55:00|2567.79|2560.09|2567.08|2559.38|2568.26|2560.56|2567.08|2559.38|33
1647312910000|2022-03-15 02:55:10|2567.07|2559.37|2567.96|2560.26|2568.25|2560.55|2567.07|2559.37|37
1647312920000|2022-03-15 02:55:20|2567.94|2560.24|2568.14|2560.44|2568.14|2560.44|2567.25|2559.55|26
1647312930000|2022-03-15 02:55:30|2568.15|2560.45|2568.83|2561.13|2568.93|2561.23|2568.15|2560.45|33
1647312940000|2022-03-15 02:55:40|2568.84|2561.14|2568.26|2560.56|2568.88|2561.18|2568.26|2560.56|21
1647312950000|2022-03-15 02:55:50|2568|2560.3|2568.36|2560.66|2568.61|2560.91|2567.78|2560.08|32
1647312960000|2022-03-15 02:56:00|2568.35|2560.65|2567.75|2560.05|2568.35|2560.65|2567.64|2559.94|25
1647312970000|2022-03-15 02:56:10|2567.82|2560.12|2568.04|2560.34|2568.32|2560.62|2567.66|2559.96|29
1647312980000|2022-03-15 02:56:20|2568|2560.3|2567.93|2560.23|2568.11|2560.41|2567.84|2560.14|28
1647312990000|2022-03-15 02:56:30|2567.94|2560.24|2567.82|2560.12|2567.99|2560.29|2567.82|2560.12|14
1647313000000|2022-03-15 02:56:40|2567.83|2560.13|2568.41|2560.71|2568.41|2560.71|2567.83|2560.13|24
1647313010000|2022-03-15 02:56:50|2568.46|2560.76|2568.14|2560.44|2568.46|2560.76|2567.75|2560.05|28
1647313020000|2022-03-15 02:57:00|2567.75|2560.05|2568|2560.3|2568.21|2560.51|2567.75|2560.05|11
1647313030000|2022-03-15 02:57:10|2568.02|2560.32|2567.4|2559.7|2568.11|2560.41|2567.17|2559.47|28
1647313040000|2022-03-15 02:57:20|2567.7|2560|2566.47|2558.77|2567.82|2560.12|2566.04|2558.34|31
1647313050000|2022-03-15 02:57:30|2566.49|2558.79|2567.14|2559.44|2567.29|2559.59|2566.49|2558.79|33
1647313060000|2022-03-15 02:57:40|2567.11|2559.41|2567.22|2559.52|2567.25|2559.55|2567.07|2559.37|18
1647313070000|2022-03-15 02:57:50|2566.97|2559.27|2567.07|2559.37|2567.21|2559.51|2566.9|2559.2|17
1647313080000|2022-03-15 02:58:00|2567.08|2559.38|2567.57|2559.87|2567.61|2559.91|2566.82|2559.12|26
1647313090000|2022-03-15 02:58:10|2567.43|2559.73|2567.26|2559.56|2567.57|2559.87|2567.25|2559.55|31
1647313100000|2022-03-15 02:58:20|2567.29|2559.59|2567.23|2559.53|2567.54|2559.84|2567.23|2559.53|22
1647313110000|2022-03-15 02:58:30|2567.22|2559.52|2567.68|2559.98|2567.68|2559.98|2567.2|2559.5|33
1647313120000|2022-03-15 02:58:40|2567.7|2560|2568.05|2560.35|2568.09|2560.39|2567.33|2559.63|24
1647313130000|2022-03-15 02:58:50|2567.83|2560.13|2567.51|2559.81|2568.15|2560.45|2567.51|2559.81|23
1647313140000|2022-03-15 02:59:00|2567.85|2560.15|2567.32|2559.62|2567.85|2560.15|2567.27|2559.57|28
1647313150000|2022-03-15 02:59:10|2567.68|2559.98|2567.44|2559.74|2567.68|2559.98|2567.12|2559.42|13
1647313160000|2022-03-15 02:59:20|2567.54|2559.84|2568.09|2560.39|2568.1|2560.4|2567.18|2559.48|31
1647313170000|2022-03-15 02:59:30|2567.73|2560.03|2567.8|2560.1|2568.05|2560.35|2567.72|2560.02|25
1647313180000|2022-03-15 02:59:40|2567.79|2560.09|2567.71|2560.01|2568.04|2560.34|2567.67|2559.97|17
1647313190000|2022-03-15 02:59:50|2567.66|2559.96|2566.72|2559.02|2568.06|2560.36|2566.44|2558.74|30
1647313200000|2022-03-15 03:00:00|2566.77|2559.07|2567.88|2560.18|2567.88|2560.18|2566.23|2558.53|34
1647313210000|2022-03-15 03:00:10|2567.55|2559.85|2566.7|2559|2567.72|2560.02|2566.26|2558.56|30
1647313220000|2022-03-15 03:00:20|2566.71|2559.01|2566.76|2559.06|2566.82|2559.12|2566.29|2558.59|18
1647313230000|2022-03-15 03:00:30|2566.42|2558.72|2566.45|2558.75|2566.92|2559.22|2566.42|2558.72|12
1647313240000|2022-03-15 03:00:40|2566.34|2558.64|2566.32|2558.62|2566.8|2559.1|2566.23|2558.53|19
1647313250000|2022-03-15 03:00:50|2566.33|2558.63|2567.78|2560.08|2567.78|2560.08|2566.32|2558.62|27
1647313260000|2022-03-15 03:01:00|2567.77|2560.07|2567.66|2559.96|2567.81|2560.11|2567.64|2559.94|24
1647313270000|2022-03-15 03:01:10|2567.68|2559.98|2568|2560.3|2568|2560.3|2567.65|2559.95|22
1647313280000|2022-03-15 03:01:20|2568.16|2560.46|2569.6|2561.9|2569.6|2561.9|2568.11|2560.41|36
1647313290000|2022-03-15 03:01:30|2569.61|2561.91|2569.67|2561.97|2569.74|2562.04|2569.61|2561.91|24
1647313300000|2022-03-15 03:01:40|2569.66|2561.96|2569.14|2561.44|2570.29|2562.59|2569.14|2561.44|23
1647313310000|2022-03-15 03:01:50|2569.24|2561.54|2568.63|2560.93|2569.88|2562.18|2568.54|2560.84|28
1647313320000|2022-03-15 03:02:00|2568.62|2560.92|2569.03|2561.33|2569.48|2561.78|2568.59|2560.89|31
1647313330000|2022-03-15 03:02:10|2569.29|2561.59|2568.74|2561.04|2569.32|2561.62|2568.56|2560.86|26
1647313340000|2022-03-15 03:02:20|2568.71|2561.01|2569.13|2561.43|2569.36|2561.66|2568.39|2560.69|20
1647313350000|2022-03-15 03:02:30|2569|2561.3|2568.65|2560.95|2569|2561.3|2567.99|2560.29|29
1647313360000|2022-03-15 03:02:40|2568.29|2560.59|2568.21|2560.51|2568.81|2561.11|2568.09|2560.39|20
1647313370000|2022-03-15 03:02:50|2568.2|2560.5|2569.16|2561.46|2569.2|2561.5|2568.2|2560.5|29
1647313380000|2022-03-15 03:03:00|2569.15|2561.45|2568.04|2560.34|2569.2|2561.5|2568.04|2560.34|26
1647313390000|2022-03-15 03:03:10|2567.98|2560.28|2567.84|2560.14|2567.99|2560.29|2567.84|2560.14|8
1647313400000|2022-03-15 03:03:20|2567.88|2560.18|2567.55|2559.85|2567.88|2560.18|2567.55|2559.85|18
1647313410000|2022-03-15 03:03:30|2567.67|2559.97|2567.34|2559.64|2567.67|2559.97|2567.08|2559.38|25
1647313420000|2022-03-15 03:03:40|2567.39|2559.69|2567.35|2559.65|2567.44|2559.74|2567.32|2559.62|16
1647313430000|2022-03-15 03:03:50|2567.42|2559.72|2567.4|2559.7|2567.94|2560.24|2567.34|2559.64|28
1647313440000|2022-03-15 03:04:00|2567.38|2559.68|2567|2559.3|2567.98|2560.28|2566.74|2559.04|29
1647313450000|2022-03-15 03:04:10|2567.01|2559.31|2566.39|2558.69|2567.1|2559.4|2565.99|2558.29|35
1647313460000|2022-03-15 03:04:20|2566.41|2558.71|2565.14|2557.44|2567.29|2559.59|2565.14|2557.44|37
1647313470000|2022-03-15 03:04:30|2564.79|2557.09|2564.83|2557.13|2565.7|2558|2563.94|2556.24|36
1647313480000|2022-03-15 03:04:40|2564.77|2557.07|2563.16|2555.46|2565.42|2557.72|2562.93|2555.23|28
1647313490000|2022-03-15 03:04:50|2563.24|2555.54|2564.4|2556.7|2564.73|2557.03|2563.24|2555.54|33
1647313500000|2022-03-15 03:05:00|2564.48|2556.78|2563.58|2555.88|2564.94|2557.24|2563.53|2555.83|35
1647313510000|2022-03-15 03:05:10|2563.6|2555.9|2564.06|2556.36|2564.4|2556.7|2563.32|2555.62|34
1647313520000|2022-03-15 03:05:20|2563.71|2556.01|2564.07|2556.37|2564.4|2556.7|2563.56|2555.86|35
1647313530000|2022-03-15 03:05:30|2564.21|2556.51|2562.96|2555.26|2564.21|2556.51|2562.94|2555.24|27
1647313540000|2022-03-15 03:05:40|2562.81|2555.11|2562.54|2554.84|2562.97|2555.27|2561.65|2553.95|37
1647313550000|2022-03-15 03:05:50|2562.58|2554.88|2562.55|2554.85|2562.62|2554.92|2561.52|2553.82|33
1647313560000|2022-03-15 03:06:00|2562.58|2554.88|2564.1|2556.4|2564.33|2556.63|2562.58|2554.88|34
1647313570000|2022-03-15 03:06:10|2563.9|2556.2|2562.91|2555.21|2564.67|2556.97|2562.91|2555.21|35
1647313580000|2022-03-15 03:06:20|2562.86|2555.16|2563.91|2556.21|2563.91|2556.21|2562.55|2554.85|32
1647313590000|2022-03-15 03:06:30|2564.02|2556.32|2563.99|2556.29|2564.19|2556.49|2563.79|2556.09|29
1647313600000|2022-03-15 03:06:40|2564.03|2556.33|2563.73|2556.03|2564.23|2556.53|2563.66|2555.96|33
1647313610000|2022-03-15 03:06:50|2563.8|2556.1|2563.9|2556.2|2564|2556.3|2563.68|2555.98|28
1647313620000|2022-03-15 03:07:00|2563.98|2556.28|2563.85|2556.15|2564.02|2556.32|2563.73|2556.03|25
1647313630000|2022-03-15 03:07:10|2563.84|2556.14|2563.73|2556.03|2564.09|2556.39|2563.59|2555.89|30
1647313640000|2022-03-15 03:07:20|2563.72|2556.02|2564.19|2556.49|2564.33|2556.63|2563.65|2555.95|24
1647313650000|2022-03-15 03:07:30|2564.18|2556.48|2563.87|2556.17|2564.21|2556.51|2563.69|2555.99|27
1647313660000|2022-03-15 03:07:40|2563.88|2556.18|2564.28|2556.58|2564.34|2556.64|2563.67|2555.97|23
1647313670000|2022-03-15 03:07:50|2564.29|2556.59|2563.97|2556.27|2564.3|2556.6|2563.89|2556.19|25
1647313680000|2022-03-15 03:08:00|2563.98|2556.28|2563.93|2556.23|2564.28|2556.58|2563.9|2556.2|32
1647313690000|2022-03-15 03:08:10|2564|2556.3|2563.49|2555.79|2564.03|2556.33|2563.23|2555.53|31
1647313700000|2022-03-15 03:08:20|2563.3|2555.6|2562.51|2554.81|2563.41|2555.71|2562.51|2554.81|38
1647313710000|2022-03-15 03:08:30|2562.74|2555.04|2562.39|2554.69|2562.82|2555.12|2562.35|2554.65|34
1647313720000|2022-03-15 03:08:40|2562.4|2554.7|2562.58|2554.88|2562.78|2555.08|2562.03|2554.33|33
1647313730000|2022-03-15 03:08:50|2562.53|2554.83|2562.8|2555.1|2563|2555.3|2562.53|2554.83|30
1647313740000|2022-03-15 03:09:00|2562.83|2555.13|2563.09|2555.39|2563.45|2555.75|2562.73|2555.03|27
1647313750000|2022-03-15 03:09:10|2563.08|2555.38|2562.33|2554.63|2563.08|2555.38|2562.33|2554.63|35
1647313760000|2022-03-15 03:09:20|2562.34|2554.64|2562.03|2554.33|2562.43|2554.73|2562.03|2554.33|26
1647313770000|2022-03-15 03:09:30|2562.02|2554.32|2561.92|2554.22|2562.14|2554.44|2561.84|2554.14|14
1647313780000|2022-03-15 03:09:40|2561.89|2554.19|2561.6|2553.9|2561.91|2554.21|2561.52|2553.82|19
1647313790000|2022-03-15 03:09:50|2561.15|2553.45|2561.31|2553.61|2561.35|2553.65|2560.78|2553.08|28
1647313800000|2022-03-15 03:10:00|2561.34|2553.64|2560|2552.3|2561.59|2553.89|2559.84|2552.14|33
1647313810000|2022-03-15 03:10:10|2559.5|2551.8|2559.95|2552.25|2560.86|2553.16|2559.5|2551.8|35
1647313820000|2022-03-15 03:10:20|2560.19|2552.49|2559.88|2552.18|2560.49|2552.79|2559.85|2552.15|29
1647313830000|2022-03-15 03:10:30|2559.89|2552.19|2560.78|2553.08|2561.05|2553.35|2559.81|2552.11|36
1647313840000|2022-03-15 03:10:40|2560.79|2553.09|2560.95|2553.25|2561.53|2553.83|2560.45|2552.75|32
1647313850000|2022-03-15 03:10:50|2560.96|2553.26|2560.46|2552.76|2560.99|2553.29|2560.43|2552.73|27
1647313860000|2022-03-15 03:11:00|2560.45|2552.75|2560.2|2552.5|2560.59|2552.89|2560.05|2552.35|27
1647313870000|2022-03-15 03:11:10|2560.21|2552.51|2559.9|2552.2|2560.35|2552.65|2559.9|2552.2|34
1647313880000|2022-03-15 03:11:20|2559.88|2552.18|2559.92|2552.22|2560.11|2552.41|2559.63|2551.93|19
1647313890000|2022-03-15 03:11:30|2559.91|2552.21|2559.76|2552.06|2560.06|2552.36|2559.73|2552.03|29
1647313900000|2022-03-15 03:11:40|2559.81|2552.11|2560.8|2553.1|2560.84|2553.14|2559.7|2552|31
1647313910000|2022-03-15 03:11:50|2560.35|2552.65|2560.24|2552.54|2560.92|2553.22|2560.24|2552.54|25
1647313920000|2022-03-15 03:12:00|2560.23|2552.53|2560.38|2552.68|2560.86|2553.16|2560.19|2552.49|32
1647313930000|2022-03-15 03:12:10|2560.39|2552.69|2560.15|2552.45|2560.53|2552.83|2560.15|2552.45|30
1647313940000|2022-03-15 03:12:20|2560.14|2552.44|2560.45|2552.75|2560.5|2552.8|2560.14|2552.44|20
1647313950000|2022-03-15 03:12:30|2560.43|2552.73|2560.16|2552.46|2560.5|2552.8|2560.06|2552.36|28
1647313960000|2022-03-15 03:12:40|2560.17|2552.47|2560.5|2552.8|2560.51|2552.81|2559.95|2552.25|26
1647313970000|2022-03-15 03:12:50|2560.49|2552.79|2560.3|2552.6|2560.51|2552.81|2560.3|2552.6|22
1647313980000|2022-03-15 03:13:00|2560.13|2552.43|2560.17|2552.47|2560.48|2552.78|2560.02|2552.32|38
1647313990000|2022-03-15 03:13:10|2560.2|2552.5|2560.67|2552.97|2560.75|2553.05|2560.1|2552.4|32
1647314000000|2022-03-15 03:13:20|2560.68|2552.98|2560.35|2552.65|2560.79|2553.09|2560.27|2552.57|29
1647314010000|2022-03-15 03:13:30|2560.36|2552.66|2561.62|2553.92|2561.62|2553.92|2559.92|2552.22|20
1647314020000|2022-03-15 03:13:40|2561.84|2554.14|2562.07|2554.37|2562.12|2554.42|2561.77|2554.07|25
1647314030000|2022-03-15 03:13:50|2562.13|2554.43|2562.18|2554.48|2562.41|2554.71|2562.13|2554.43|30
1647314040000|2022-03-15 03:14:00|2562.2|2554.5|2561.84|2554.14|2562.42|2554.72|2561.75|2554.05|18
1647314050000|2022-03-15 03:14:10|2561.78|2554.08|2561.95|2554.25|2561.95|2554.25|2561.78|2554.08|16
1647314060000|2022-03-15 03:14:20|2561.89|2554.19|2562.16|2554.46|2562.57|2554.87|2561.85|2554.15|23
1647314070000|2022-03-15 03:14:30|2562.15|2554.45|2562.14|2554.44|2562.66|2554.96|2562.09|2554.39|13
1647314080000|2022-03-15 03:14:40|2562.1|2554.4|2562.17|2554.47|2562.51|2554.81|2562.08|2554.38|24
1647314090000|2022-03-15 03:14:50|2562.16|2554.46|2562.09|2554.39|2562.59|2554.89|2561.55|2553.85|33
1647314100000|2022-03-15 03:15:00|2562.1|2554.4|2562.35|2554.65|2562.53|2554.83|2561.96|2554.26|33
1647314110000|2022-03-15 03:15:10|2562.29|2554.59|2562.07|2554.37|2562.39|2554.69|2561.95|2554.25|27
1647314120000|2022-03-15 03:15:20|2562.08|2554.38|2561.88|2554.18|2562.26|2554.56|2561.88|2554.18|17
1647314130000|2022-03-15 03:15:30|2561.76|2554.06|2561.4|2553.7|2562.01|2554.31|2561.29|2553.59|33
1647314140000|2022-03-15 03:15:40|2561.39|2553.69|2561.23|2553.53|2561.39|2553.69|2561.1|2553.4|19
1647314150000|2022-03-15 03:15:50|2561.24|2553.54|2561.86|2554.16|2562.03|2554.33|2561.14|2553.44|20
1647314160000|2022-03-15 03:16:00|2561.87|2554.17|2561.54|2553.84|2562.02|2554.32|2561.42|2553.72|25
1647314170000|2022-03-15 03:16:10|2561.56|2553.86|2561.5|2553.8|2562.07|2554.37|2561.39|2553.69|27
1647314180000|2022-03-15 03:16:20|2561.43|2553.73|2561.44|2553.74|2561.73|2554.03|2561.23|2553.53|30
1647314190000|2022-03-15 03:16:30|2561.46|2553.76|2561.05|2553.35|2561.61|2553.91|2560.92|2553.22|23
1647314200000|2022-03-15 03:16:40|2561.08|2553.38|2561.16|2553.46|2561.46|2553.76|2560.82|2553.12|25
1647314210000|2022-03-15 03:16:50|2561.19|2553.49|2561.14|2553.44|2561.55|2553.85|2561.14|2553.44|32
1647314220000|2022-03-15 03:17:00|2561.22|2553.52|2561.09|2553.39|2561.22|2553.52|2560.98|2553.28|19
1647314230000|2022-03-15 03:17:10|2561.19|2553.49|2560.87|2553.17|2561.26|2553.56|2560.83|2553.13|21
1647314240000|2022-03-15 03:17:20|2560.89|2553.19|2561|2553.3|2561.02|2553.32|2560.89|2553.19|22
1647314250000|2022-03-15 03:17:30|2561.02|2553.32|2561.44|2553.74|2561.44|2553.74|2561.02|2553.32|10
1647314260000|2022-03-15 03:17:40|2561.62|2553.92|2561.42|2553.72|2561.62|2553.92|2561.28|2553.58|23
1647314270000|2022-03-15 03:17:50|2561.41|2553.71|2561.31|2553.61|2561.64|2553.94|2561.25|2553.55|27
1647314280000|2022-03-15 03:18:00|2561.32|2553.62|2561.46|2553.76|2561.68|2553.98|2561.32|2553.62|21
1647314290000|2022-03-15 03:18:10|2561.45|2553.75|2561.44|2553.74|2561.82|2554.12|2561.4|2553.7|29
1647314300000|2022-03-15 03:18:20|2561.43|2553.73|2561.37|2553.67|2561.75|2554.05|2561.32|2553.62|33
1647314310000|2022-03-15 03:18:30|2561.62|2553.92|2561.48|2553.78|2561.81|2554.11|2561.39|2553.69|28
1647314320000|2022-03-15 03:18:40|2561.51|2553.81|2561.65|2553.95|2561.75|2554.05|2561.38|2553.68|25
1647314330000|2022-03-15 03:18:50|2561.58|2553.88|2561.43|2553.73|2561.74|2554.04|2561.25|2553.55|27
1647314340000|2022-03-15 03:19:00|2561.42|2553.72|2561.32|2553.62|2561.63|2553.93|2561.32|2553.62|32
1647314350000|2022-03-15 03:19:10|2561.33|2553.63|2561.28|2553.58|2561.41|2553.71|2561.17|2553.47|25
1647314360000|2022-03-15 03:19:20|2561.27|2553.57|2561.28|2553.58|2561.37|2553.67|2561.24|2553.54|27
1647314370000|2022-03-15 03:19:30|2561.31|2553.61|2560.87|2553.17|2561.31|2553.61|2560.78|2553.08|30
1647314380000|2022-03-15 03:19:40|2560.86|2553.16|2560.47|2552.77|2561.09|2553.39|2560.45|2552.75|26
1647314390000|2022-03-15 03:19:50|2560.51|2552.81|2559.64|2551.94|2560.53|2552.83|2559.62|2551.92|28
1647314400000|2022-03-15 03:20:00|2559.65|2551.95|2559.39|2551.69|2559.67|2551.97|2558.98|2551.28|22
1647314410000|2022-03-15 03:20:10|2559.22|2551.52|2558.97|2551.27|2559.48|2551.78|2558.36|2550.66|21
1647314420000|2022-03-15 03:20:20|2558.82|2551.12|2559.22|2551.52|2559.22|2551.52|2558.23|2550.53|32
1647314430000|2022-03-15 03:20:30|2559.21|2551.51|2558.84|2551.14|2559.48|2551.78|2557.83|2550.13|38
1647314440000|2022-03-15 03:20:40|2559.28|2551.58|2558.16|2550.46|2559.48|2551.78|2557.68|2549.98|33
1647314450000|2022-03-15 03:20:50|2558.29|2550.59|2558.4|2550.7|2559.1|2551.4|2557.8|2550.1|30
1647314460000|2022-03-15 03:21:00|2558.64|2550.94|2558.27|2550.57|2559.2|2551.5|2558.27|2550.57|21
1647314470000|2022-03-15 03:21:10|2559.2|2551.5|2558.63|2550.93|2559.2|2551.5|2558.27|2550.57|18
1647314480000|2022-03-15 03:21:20|2558.6|2550.9|2558.92|2551.22|2559.25|2551.55|2558.58|2550.88|30
1647314490000|2022-03-15 03:21:30|2558.83|2551.13|2557.51|2549.81|2559.48|2551.78|2557.51|2549.81|29
1647314500000|2022-03-15 03:21:40|2557.49|2549.79|2557.54|2549.84|2557.61|2549.91|2557.44|2549.74|24
1647314510000|2022-03-15 03:21:50|2557.53|2549.83|2557.82|2550.12|2557.82|2550.12|2557.43|2549.73|27
1647314520000|2022-03-15 03:22:00|2557.8|2550.1|2558.38|2550.68|2558.5|2550.8|2557.8|2550.1|32
1647314530000|2022-03-15 03:22:10|2558.4|2550.7|2558.85|2551.15|2558.85|2551.15|2558.17|2550.47|33
1647314540000|2022-03-15 03:22:20|2558.82|2551.12|2558.48|2550.78|2558.85|2551.15|2557.82|2550.12|33
1647314550000|2022-03-15 03:22:30|2558.17|2550.47|2558.35|2550.65|2558.48|2550.78|2557.98|2550.28|20
1647314560000|2022-03-15 03:22:40|2558.32|2550.62|2558.07|2550.37|2558.32|2550.62|2557.99|2550.29|15
1647314570000|2022-03-15 03:22:50|2558.12|2550.42|2557.99|2550.29|2558.18|2550.48|2557.98|2550.28|17
1647314580000|2022-03-15 03:23:00|2558.02|2550.32|2558.04|2550.34|2558.14|2550.44|2557.95|2550.25|22
1647314590000|2022-03-15 03:23:10|2558.05|2550.35|2558.07|2550.37|2558.25|2550.55|2558.04|2550.34|25
1647314600000|2022-03-15 03:23:20|2558.15|2550.45|2557.95|2550.25|2558.17|2550.47|2557.95|2550.25|24
1647314610000|2022-03-15 03:23:30|2558.02|2550.32|2558.07|2550.37|2558.13|2550.43|2558.02|2550.32|14
1647314620000|2022-03-15 03:23:40|2558.49|2550.79|2558.11|2550.41|2558.49|2550.79|2557.96|2550.26|12
1647314630000|2022-03-15 03:23:50|2558.15|2550.45|2558.23|2550.53|2558.27|2550.57|2557.92|2550.22|30
1647314640000|2022-03-15 03:24:00|2558.07|2550.37|2557.01|2549.31|2558.33|2550.63|2556.71|2549.01|35
1647314650000|2022-03-15 03:24:10|2557.06|2549.36|2556.99|2549.29|2557.11|2549.41|2556.69|2548.99|26
1647314660000|2022-03-15 03:24:20|2557.01|2549.31|2556.74|2549.04|2557.01|2549.31|2556.73|2549.03|31
1647314670000|2022-03-15 03:24:30|2556.75|2549.05|2555.97|2548.27|2556.75|2549.05|2555.9|2548.2|27
1647314680000|2022-03-15 03:24:40|2555.95|2548.25|2555.56|2547.86|2555.95|2548.25|2555.55|2547.85|15
1647314690000|2022-03-15 03:24:50|2555.54|2547.84|2555.33|2547.63|2555.54|2547.84|2555.26|2547.56|35
1647314700000|2022-03-15 03:25:00|2555.32|2547.62|2554.77|2547.07|2555.85|2548.15|2554.43|2546.73|23
1647314710000|2022-03-15 03:25:10|2555.48|2547.78|2554.98|2547.28|2555.63|2547.93|2553.76|2546.06|35
1647314720000|2022-03-15 03:25:20|2555.32|2547.62|2553.1|2545.4|2555.33|2547.63|2553.1|2545.4|26
1647314730000|2022-03-15 03:25:30|2552.94|2545.24|2552.71|2545.01|2553.6|2545.9|2552.71|2545.01|29
1647314740000|2022-03-15 03:25:40|2552.91|2545.21|2553.15|2545.45|2553.18|2545.48|2552.5|2544.8|32
1647314750000|2022-03-15 03:25:50|2552.88|2545.18|2553.58|2545.88|2553.72|2546.02|2552.85|2545.15|24
1647314760000|2022-03-15 03:26:00|2553.04|2545.34|2553.54|2545.84|2553.98|2546.28|2552.99|2545.29|22
1647314770000|2022-03-15 03:26:10|2553.96|2546.26|2554.07|2546.37|2554.42|2546.72|2553.72|2546.02|36
1647314780000|2022-03-15 03:26:20|2553.61|2545.91|2553.6|2545.9|2554.23|2546.53|2553.6|2545.9|27
1647314790000|2022-03-15 03:26:30|2553.64|2545.94|2553.53|2545.83|2554.43|2546.73|2553.29|2545.59|28
1647314800000|2022-03-15 03:26:40|2553.39|2545.69|2553.27|2545.57|2553.97|2546.27|2553.14|2545.44|36
1647314810000|2022-03-15 03:26:50|2552.72|2545.02|2553.43|2545.73|2553.82|2546.12|2552.72|2545.02|24
1647314820000|2022-03-15 03:27:00|2553.52|2545.82|2553.6|2545.9|2553.6|2545.9|2553.35|2545.65|19
1647314830000|2022-03-15 03:27:10|2553.62|2545.92|2553.76|2546.06|2553.88|2546.18|2553.51|2545.81|21
1647314840000|2022-03-15 03:27:20|2553.86|2546.16|2555.34|2547.64|2555.34|2547.64|2553.86|2546.16|26
1647314850000|2022-03-15 03:27:30|2555.35|2547.65|2554.27|2546.57|2555.95|2548.25|2554.16|2546.46|36
1647314860000|2022-03-15 03:27:40|2554.28|2546.58|2555.81|2548.11|2555.81|2548.11|2554.28|2546.58|28
1647314870000|2022-03-15 03:27:50|2555.83|2548.13|2557.63|2549.93|2558.07|2550.37|2555.83|2548.13|37
1647314880000|2022-03-15 03:28:00|2557.3|2549.6|2558.29|2550.59|2558.34|2550.64|2557.28|2549.58|30
1647314890000|2022-03-15 03:28:10|2558.05|2550.35|2557.72|2550.02|2558.41|2550.71|2557.53|2549.83|33
1647314900000|2022-03-15 03:28:20|2557.69|2549.99|2556.92|2549.22|2557.76|2550.06|2556.87|2549.17|32
1647314910000|2022-03-15 03:28:30|2556.93|2549.23|2557.1|2549.4|2557.29|2549.59|2556.91|2549.21|27
1647314920000|2022-03-15 03:28:40|2557.09|2549.39|2556.87|2549.17|2557.13|2549.43|2556.7|2549|21
1647314930000|2022-03-15 03:28:50|2556.81|2549.11|2557.1|2549.4|2557.12|2549.42|2556.62|2548.92|26
1647314940000|2022-03-15 03:29:00|2557.15|2549.45|2557.31|2549.61|2557.47|2549.77|2557.05|2549.35|24
1647314950000|2022-03-15 03:29:10|2557.12|2549.42|2556.94|2549.24|2557.41|2549.71|2556.65|2548.95|32
1647314960000|2022-03-15 03:29:20|2557.08|2549.38|2557.49|2549.79|2557.49|2549.79|2556.68|2548.98|29
1647314970000|2022-03-15 03:29:30|2557.44|2549.74|2557.37|2549.67|2557.47|2549.77|2556.99|2549.29|25
1647314980000|2022-03-15 03:29:40|2557.38|2549.68|2556.38|2548.68|2557.43|2549.73|2556.38|2548.68|31
1647314990000|2022-03-15 03:29:50|2556.24|2548.54|2556.52|2548.82|2557.2|2549.5|2555.86|2548.16|33
1647315000000|2022-03-15 03:30:00|2556.45|2548.75|2558|2550.3|2558.13|2550.43|2556.41|2548.71|28
1647315010000|2022-03-15 03:30:10|2557.98|2550.28|2557.54|2549.84|2558.02|2550.32|2557.21|2549.51|30
1647315020000|2022-03-15 03:30:20|2557.55|2549.85|2557.27|2549.57|2557.55|2549.85|2557.26|2549.56|26
1647315030000|2022-03-15 03:30:30|2557.3|2549.6|2557.78|2550.08|2557.78|2550.08|2557.3|2549.6|24
1647315040000|2022-03-15 03:30:40|2557.82|2550.12|2557.66|2549.96|2557.88|2550.18|2557.66|2549.96|20
1647315050000|2022-03-15 03:30:50|2557.68|2549.98|2560.09|2552.39|2560.09|2552.39|2557.35|2549.65|32
1647315060000|2022-03-15 03:31:00|2559.98|2552.28|2559.5|2551.8|2560.2|2552.5|2559|2551.3|30
1647315070000|2022-03-15 03:31:10|2559.49|2551.79|2559.63|2551.93|2559.63|2551.93|2559.27|2551.57|17
1647315080000|2022-03-15 03:31:20|2559.47|2551.77|2559.23|2551.53|2559.63|2551.93|2558.93|2551.23|29
1647315090000|2022-03-15 03:31:30|2559.19|2551.49|2559.17|2551.47|2559.69|2551.99|2559|2551.3|32
1647315100000|2022-03-15 03:31:40|2558.76|2551.06|2558.08|2550.38|2558.76|2551.06|2558.08|2550.38|37
1647315110000|2022-03-15 03:31:50|2558.23|2550.53|2559.44|2551.74|2559.46|2551.76|2558.04|2550.34|31
1647315120000|2022-03-15 03:32:00|2559.11|2551.41|2559.43|2551.73|2559.63|2551.93|2558.89|2551.19|39
1647315130000|2022-03-15 03:32:10|2559.41|2551.71|2559.48|2551.78|2559.51|2551.81|2559.03|2551.33|32
1647315140000|2022-03-15 03:32:20|2559.36|2551.66|2559.09|2551.39|2560.15|2552.45|2559.07|2551.37|26
1647315150000|2022-03-15 03:32:30|2559.08|2551.38|2559.35|2551.65|2559.38|2551.68|2559.07|2551.37|27
1647315160000|2022-03-15 03:32:40|2559.28|2551.58|2559.32|2551.62|2559.38|2551.68|2559.25|2551.55|18
1647315170000|2022-03-15 03:32:50|2559.33|2551.63|2559.22|2551.52|2559.45|2551.75|2559.22|2551.52|27
1647315180000|2022-03-15 03:33:00|2559.27|2551.57|2559|2551.3|2559.28|2551.58|2558.6|2550.9|29
1647315190000|2022-03-15 03:33:10|2559.04|2551.34|2558.76|2551.06|2559.18|2551.48|2558.75|2551.05|27
1647315200000|2022-03-15 03:33:20|2558.79|2551.09|2557.92|2550.22|2558.81|2551.11|2557.77|2550.07|26
1647315210000|2022-03-15 03:33:30|2557.81|2550.11|2557.39|2549.69|2557.97|2550.27|2557.12|2549.42|32
1647315220000|2022-03-15 03:33:40|2557.62|2549.92|2557.31|2549.61|2557.62|2549.92|2557.27|2549.57|27
1647315230000|2022-03-15 03:33:50|2557.3|2549.6|2557.54|2549.84|2557.64|2549.94|2557.17|2549.47|22
1647315240000|2022-03-15 03:34:00|2557.6|2549.9|2557.59|2549.89|2557.91|2550.21|2557.42|2549.72|26
1647315250000|2022-03-15 03:34:10|2557.62|2549.92|2558.93|2551.23|2559.56|2551.86|2557.61|2549.91|32
1647315260000|2022-03-15 03:34:20|2559.01|2551.31|2558.59|2550.89|2559.01|2551.31|2558.53|2550.83|31
1647315270000|2022-03-15 03:34:30|2558.6|2550.9|2558.6|2550.9|2558.77|2551.07|2558.54|2550.84|13
1647315280000|2022-03-15 03:34:40|2558.71|2551.01|2558.65|2550.95|2558.76|2551.06|2558.42|2550.72|16
1647315290000|2022-03-15 03:34:50|2558.47|2550.77|2558.81|2551.11|2558.81|2551.11|2558.45|2550.75|28
1647315300000|2022-03-15 03:35:00|2558.82|2551.12|2559.47|2551.77|2559.57|2551.87|2558.8|2551.1|23
1647315310000|2022-03-15 03:35:10|2559.46|2551.76|2559.93|2552.23|2560.01|2552.31|2559.4|2551.7|23
1647315320000|2022-03-15 03:35:20|2559.98|2552.28|2560.47|2552.77|2560.65|2552.95|2559.98|2552.28|30
1647315330000|2022-03-15 03:35:30|2560.37|2552.67|2560.15|2552.45|2560.5|2552.8|2560.15|2552.45|29
1647315340000|2022-03-15 03:35:40|2560.16|2552.46|2560.55|2552.85|2560.73|2553.03|2560.03|2552.33|32
1647315350000|2022-03-15 03:35:50|2560.56|2552.86|2560.59|2552.89|2560.69|2552.99|2560.33|2552.63|34
1647315360000|2022-03-15 03:36:00|2560.69|2552.99|2561.21|2553.51|2561.45|2553.75|2560.53|2552.83|29
1647315370000|2022-03-15 03:36:10|2561.23|2553.53|2561.35|2553.65|2561.49|2553.79|2561.11|2553.41|28
1647315380000|2022-03-15 03:36:20|2561.37|2553.67|2561.12|2553.42|2561.47|2553.77|2561.12|2553.42|37
1647315390000|2022-03-15 03:36:30|2561.11|2553.41|2560.68|2552.98|2561.18|2553.48|2560.57|2552.87|23
1647315400000|2022-03-15 03:36:40|2560.67|2552.97|2561.03|2553.33|2561.13|2553.43|2560.61|2552.91|23
1647315410000|2022-03-15 03:36:50|2561.02|2553.32|2561.16|2553.46|2561.48|2553.78|2560.6|2552.9|28
1647315420000|2022-03-15 03:37:00|2561.34|2553.64|2560.75|2553.05|2561.34|2553.64|2560.71|2553.01|33
1647315430000|2022-03-15 03:37:10|2560.92|2553.22|2560.59|2552.89|2561.11|2553.41|2560.52|2552.82|35
1647315440000|2022-03-15 03:37:20|2560.58|2552.88|2560.73|2553.03|2560.78|2553.08|2560.44|2552.74|35
1647315450000|2022-03-15 03:37:30|2560.74|2553.04|2562.18|2554.48|2562.62|2554.92|2560.74|2553.04|29
1647315460000|2022-03-15 03:37:40|2562.24|2554.54|2562.52|2554.82|2562.66|2554.96|2562.24|2554.54|29
1647315470000|2022-03-15 03:37:50|2562.44|2554.74|2562.65|2554.95|2562.65|2554.95|2562.36|2554.66|29
1647315480000|2022-03-15 03:38:00|2562.6|2554.9|2562.48|2554.78|2562.66|2554.96|2562.25|2554.55|29
1647315490000|2022-03-15 03:38:10|2562.32|2554.62|2562.12|2554.42|2562.51|2554.81|2562.12|2554.42|25
1647315500000|2022-03-15 03:38:20|2562.14|2554.44|2561.77|2554.07|2562.14|2554.44|2561.7|2554|24
1647315510000|2022-03-15 03:38:30|2561.78|2554.08|2561.67|2553.97|2561.8|2554.1|2561.67|2553.97|17
1647315520000|2022-03-15 03:38:40|2561.64|2553.94|2561.76|2554.06|2561.85|2554.15|2561.6|2553.9|13
1647315530000|2022-03-15 03:38:50|2561.77|2554.07|2561.84|2554.14|2561.85|2554.15|2561.69|2553.99|18
1647315540000|2022-03-15 03:39:00|2561.83|2554.13|2564.24|2556.54|2564.46|2556.76|2561.83|2554.13|30
1647315550000|2022-03-15 03:39:10|2564.18|2556.48|2563.68|2555.98|2564.18|2556.48|2563.67|2555.97|21
1647315560000|2022-03-15 03:39:20|2563.67|2555.97|2563.86|2556.16|2564.24|2556.54|2563.58|2555.88|29
1647315570000|2022-03-15 03:39:30|2563.47|2555.77|2562.43|2554.73|2563.59|2555.89|2562.24|2554.54|37
1647315580000|2022-03-15 03:39:40|2562.39|2554.69|2561.68|2553.98|2562.39|2554.69|2561.68|2553.98|34
1647315590000|2022-03-15 03:39:50|2561.69|2553.99|2561.98|2554.28|2562.09|2554.39|2561.6|2553.9|35
1647315600000|2022-03-15 03:40:00|2561.99|2554.29|2561.88|2554.18|2561.99|2554.29|2561.72|2554.02|19
1647315610000|2022-03-15 03:40:10|2561.73|2554.03|2561.52|2553.82|2561.88|2554.18|2561.49|2553.79|18
1647315620000|2022-03-15 03:40:20|2561.65|2553.95|2561.65|2553.95|2561.65|2553.95|2561.46|2553.76|19
1647315630000|2022-03-15 03:40:30|2561.73|2554.03|2561.42|2553.72|2561.75|2554.05|2561.42|2553.72|9
1647315640000|2022-03-15 03:40:40|2561.41|2553.71|2559.78|2552.08|2561.65|2553.95|2559.33|2551.63|31
1647315650000|2022-03-15 03:40:50|2559.58|2551.88|2559.8|2552.1|2560.53|2552.83|2559.52|2551.82|29
1647315660000|2022-03-15 03:41:00|2560.48|2552.78|2558.96|2551.26|2560.48|2552.78|2558.96|2551.26|19
1647315670000|2022-03-15 03:41:10|2559.12|2551.42|2558.87|2551.17|2559.86|2552.16|2558.19|2550.49|30
1647315680000|2022-03-15 03:41:20|2558.63|2550.93|2558.99|2551.29|2559.45|2551.75|2558.63|2550.93|12
1647315690000|2022-03-15 03:41:30|2558.72|2551.02|2558.85|2551.15|2558.89|2551.19|2558.21|2550.51|24
1647315700000|2022-03-15 03:41:40|2558.6|2550.9|2559.04|2551.34|2559.6|2551.9|2558.34|2550.64|33
1647315710000|2022-03-15 03:41:50|2558.97|2551.27|2557.4|2549.7|2559.6|2551.9|2557.22|2549.52|23
1647315720000|2022-03-15 03:42:00|2556.25|2548.55|2555.05|2547.35|2556.94|2549.24|2554.54|2546.84|39
1647315730000|2022-03-15 03:42:10|2555.09|2547.39|2556.45|2548.75|2556.49|2548.79|2555.08|2547.38|34
1647315740000|2022-03-15 03:42:20|2556.59|2548.89|2554.71|2547.01|2556.63|2548.93|2554.71|2547.01|32
1647315750000|2022-03-15 03:42:30|2554.65|2546.95|2553.01|2545.31|2554.86|2547.16|2553.01|2545.31|37
1647315760000|2022-03-15 03:42:40|2552.97|2545.27|2551.88|2544.18|2553.57|2545.87|2550.57|2542.87|40
1647315770000|2022-03-15 03:42:50|2551.65|2543.95|2551.95|2544.25|2551.95|2544.25|2550.79|2543.09|37
1647315780000|2022-03-15 03:43:00|2551.97|2544.27|2551.63|2543.93|2552.78|2545.08|2550.35|2542.65|40
1647315790000|2022-03-15 03:43:10|2551.49|2543.79|2552.08|2544.38|2553.09|2545.39|2551.38|2543.68|38
1647315800000|2022-03-15 03:43:20|2552.15|2544.45|2552.25|2544.55|2552.75|2545.05|2551.37|2543.67|35
1647315810000|2022-03-15 03:43:30|2552.29|2544.59|2552.82|2545.12|2552.96|2545.26|2552.27|2544.57|33
1647315820000|2022-03-15 03:43:40|2553.02|2545.32|2550.95|2543.25|2553.27|2545.57|2550.88|2543.18|35
1647315830000|2022-03-15 03:43:50|2550.99|2543.29|2551.48|2543.78|2551.59|2543.89|2550.99|2543.29|36
1647315840000|2022-03-15 03:44:00|2551.6|2543.9|2551.77|2544.07|2552.03|2544.33|2551.6|2543.9|34
1647315850000|2022-03-15 03:44:10|2551.44|2543.74|2551.06|2543.36|2551.99|2544.29|2551.06|2543.36|37
1647315860000|2022-03-15 03:44:20|2551.19|2543.49|2551.04|2543.34|2551.6|2543.9|2551.02|2543.32|33
1647315870000|2022-03-15 03:44:30|2551.11|2543.41|2551.39|2543.69|2551.65|2543.95|2550.98|2543.28|33
1647315880000|2022-03-15 03:44:40|2551.36|2543.66|2550.35|2542.65|2551.41|2543.71|2550.35|2542.65|33
1647315890000|2022-03-15 03:44:50|2550.34|2542.64|2549.92|2542.22|2550.59|2542.89|2549.6|2541.9|36
1647315900000|2022-03-15 03:45:00|2549.88|2542.18|2550.43|2542.73|2550.86|2543.16|2549.76|2542.06|34
1647315910000|2022-03-15 03:45:10|2550.41|2542.71|2550.47|2542.77|2550.7|2543|2550.05|2542.35|36
1647315920000|2022-03-15 03:45:20|2550.5|2542.8|2550.28|2542.58|2551.06|2543.36|2550.28|2542.58|29
1647315930000|2022-03-15 03:45:30|2550.29|2542.59|2550.95|2543.25|2551.1|2543.4|2550.29|2542.59|36
1647315940000|2022-03-15 03:45:40|2550.96|2543.26|2551.76|2544.06|2552.26|2544.56|2550.96|2543.26|32
1647315950000|2022-03-15 03:45:50|2551.6|2543.9|2551.53|2543.83|2551.87|2544.17|2551.44|2543.74|32
1647315960000|2022-03-15 03:46:00|2551.5|2543.8|2550.23|2542.53|2551.83|2544.13|2550.23|2542.53|33
1647315970000|2022-03-15 03:46:10|2550.22|2542.52|2550.55|2542.85|2551.43|2543.73|2550.22|2542.52|36
1647315980000|2022-03-15 03:46:20|2550.66|2542.96|2549.28|2541.58|2550.66|2542.96|2549.24|2541.54|38
1647315990000|2022-03-15 03:46:30|2549.21|2541.51|2550.12|2542.42|2550.12|2542.42|2549.11|2541.41|31
1647316000000|2022-03-15 03:46:40|2550.14|2542.44|2549.44|2541.74|2550.15|2542.45|2549.33|2541.63|32
1647316010000|2022-03-15 03:46:50|2549.43|2541.73|2549.77|2542.07|2549.91|2542.21|2549.43|2541.73|32
1647316020000|2022-03-15 03:47:00|2549.71|2542.01|2549.68|2541.98|2549.83|2542.13|2549.31|2541.61|38
1647316030000|2022-03-15 03:47:10|2549.72|2542.02|2547.75|2540.05|2549.79|2542.09|2547.75|2540.05|34
1647316040000|2022-03-15 03:47:20|2547.64|2539.94|2547.84|2540.14|2548.27|2540.57|2546.77|2539.07|38
1647316050000|2022-03-15 03:47:30|2547.82|2540.12|2547.23|2539.53|2547.82|2540.12|2546.91|2539.21|33
1647316060000|2022-03-15 03:47:40|2547.06|2539.36|2546.68|2538.98|2547.07|2539.37|2546.47|2538.77|29
1647316070000|2022-03-15 03:47:50|2546.47|2538.77|2546.61|2538.91|2546.87|2539.17|2546.47|2538.77|17
1647316080000|2022-03-15 03:48:00|2546.73|2539.03|2547.7|2540|2547.82|2540.12|2546.73|2539.03|26
1647316090000|2022-03-15 03:48:10|2547.54|2539.84|2546.02|2538.32|2547.67|2539.97|2545.97|2538.27|23
1647316100000|2022-03-15 03:48:20|2546.12|2538.42|2547.63|2539.93|2548.15|2540.45|2546.07|2538.37|30
1647316110000|2022-03-15 03:48:30|2547.56|2539.86|2547.78|2540.08|2547.78|2540.08|2546.83|2539.13|30
1647316120000|2022-03-15 03:48:40|2548.17|2540.47|2552.24|2544.54|2552.24|2544.54|2548.17|2540.47|35
1647316130000|2022-03-15 03:48:50|2552.47|2544.77|2551.25|2543.55|2553.73|2546.03|2551.25|2543.55|37
1647316140000|2022-03-15 03:49:00|2551.26|2543.56|2550.68|2542.98|2552.13|2544.43|2550.55|2542.85|34
1647316150000|2022-03-15 03:49:10|2550.7|2543|2553.34|2545.64|2553.34|2545.64|2550.7|2543|34
1647316160000|2022-03-15 03:49:20|2553.33|2545.63|2553.39|2545.69|2553.81|2546.11|2552.48|2544.78|38
1647316170000|2022-03-15 03:49:30|2553.36|2545.66|2552.9|2545.2|2553.36|2545.66|2552.71|2545.01|25
1647316180000|2022-03-15 03:49:40|2552.99|2545.29|2554.14|2546.44|2554.34|2546.64|2552.99|2545.29|37
1647316190000|2022-03-15 03:49:50|2553.72|2546.02|2552.15|2544.45|2553.72|2546.02|2552.13|2544.43|36
1647316200000|2022-03-15 03:50:00|2552.14|2544.44|2552.3|2544.6|2553.6|2545.9|2552.06|2544.36|36
1647316210000|2022-03-15 03:50:10|2552.17|2544.47|2552.79|2545.09|2552.79|2545.09|2551.65|2543.95|29
1647316220000|2022-03-15 03:50:20|2552.81|2545.11|2551.24|2543.54|2552.81|2545.11|2550.98|2543.28|36
1647316230000|2022-03-15 03:50:30|2551.27|2543.57|2551.08|2543.38|2551.27|2543.57|2550.99|2543.29|25
1647316240000|2022-03-15 03:50:40|2551.09|2543.39|2552.17|2544.47|2552.22|2544.52|2551.09|2543.39|34
1647316250000|2022-03-15 03:50:50|2552.1|2544.4|2552.27|2544.57|2552.6|2544.9|2552.09|2544.39|28
1647316260000|2022-03-15 03:51:00|2552.14|2544.44|2550.21|2542.51|2552.14|2544.44|2550.1|2542.4|30
1647316270000|2022-03-15 03:51:10|2550.32|2542.62|2549.68|2541.98|2550.41|2542.71|2549.59|2541.89|26
1647316280000|2022-03-15 03:51:20|2549.43|2541.73|2549.66|2541.96|2549.72|2542.02|2549.21|2541.51|34
1647316290000|2022-03-15 03:51:30|2549.73|2542.03|2547.93|2540.23|2549.96|2542.26|2547.89|2540.19|32
1647316300000|2022-03-15 03:51:40|2547.94|2540.24|2548.16|2540.46|2548.35|2540.65|2547.7|2540|25
1647316310000|2022-03-15 03:51:50|2548.14|2540.44|2547.94|2540.24|2548.5|2540.8|2547.94|2540.24|30
1647316320000|2022-03-15 03:52:00|2547.92|2540.22|2544.83|2537.13|2548|2540.3|2544.83|2537.13|37
1647316330000|2022-03-15 03:52:10|2545.02|2537.32|2545.31|2537.61|2545.8|2538.1|2544.74|2537.04|33
1647316340000|2022-03-15 03:52:20|2545.27|2537.57|2544.2|2536.5|2545.39|2537.69|2543.8|2536.1|35
1647316350000|2022-03-15 03:52:30|2544.21|2536.51|2544.78|2537.08|2545.84|2538.14|2544.17|2536.47|38
1647316360000|2022-03-15 03:52:40|2544.82|2537.12|2545.13|2537.43|2545.72|2538.02|2544.58|2536.88|37
1647316370000|2022-03-15 03:52:50|2545.11|2537.41|2545.18|2537.48|2545.33|2537.63|2544.88|2537.18|28
1647316380000|2022-03-15 03:53:00|2545.38|2537.68|2544.08|2536.38|2545.91|2538.21|2543.67|2535.97|36
1647316390000|2022-03-15 03:53:10|2544.04|2536.34|2543.86|2536.16|2544.39|2536.69|2543.81|2536.11|36
1647316400000|2022-03-15 03:53:20|2543.85|2536.15|2544.39|2536.69|2544.55|2536.85|2543.77|2536.07|35
1647316410000|2022-03-15 03:53:30|2544.4|2536.7|2544.44|2536.74|2544.54|2536.84|2543.95|2536.25|37
1647316420000|2022-03-15 03:53:40|2544.42|2536.72|2545.42|2537.72|2545.54|2537.84|2544.42|2536.72|21
1647316430000|2022-03-15 03:53:50|2545.28|2537.58|2545.7|2538|2545.75|2538.05|2544.72|2537.02|18
1647316440000|2022-03-15 03:54:00|2545.71|2538.01|2545.67|2537.97|2545.75|2538.05|2545.45|2537.75|17
1647316450000|2022-03-15 03:54:10|2545.66|2537.96|2546.07|2538.37|2546.08|2538.38|2545.47|2537.77|18
1647316460000|2022-03-15 03:54:20|2546.1|2538.4|2546.12|2538.42|2546.18|2538.48|2546.06|2538.36|18
1647316470000|2022-03-15 03:54:30|2546.11|2538.41|2544.45|2536.75|2546.16|2538.46|2544.42|2536.72|29
1647316480000|2022-03-15 03:54:40|2544.62|2536.92|2545.1|2537.4|2545.16|2537.46|2544.52|2536.82|28
1647316490000|2022-03-15 03:54:50|2545.17|2537.47|2544.85|2537.15|2545.41|2537.71|2544.73|2537.03|39
1647316500000|2022-03-15 03:55:00|2544.88|2537.18|2544.27|2536.57|2544.88|2537.18|2544.12|2536.42|23
1647316510000|2022-03-15 03:55:10|2544.28|2536.58|2544.11|2536.41|2544.63|2536.93|2543.76|2536.06|35
1647316520000|2022-03-15 03:55:20|2544.17|2536.47|2543.87|2536.17|2544.29|2536.59|2543.8|2536.1|26
1647316530000|2022-03-15 03:55:30|2543.86|2536.16|2543.88|2536.18|2544.27|2536.57|2543.77|2536.07|24
1647316540000|2022-03-15 03:55:40|2543.92|2536.22|2543.63|2535.93|2544.03|2536.33|2543.5|2535.8|28
1647316550000|2022-03-15 03:55:50|2543.45|2535.75|2543.13|2535.43|2543.77|2536.07|2543.1|2535.4|26
1647316560000|2022-03-15 03:56:00|2543.12|2535.42|2544.78|2537.08|2545.02|2537.32|2543.1|2535.4|29
1647316570000|2022-03-15 03:56:10|2544.77|2537.07|2545.12|2537.42|2545.41|2537.71|2544.65|2536.95|34
1647316580000|2022-03-15 03:56:20|2544.72|2537.02|2544.83|2537.13|2544.83|2537.13|2543.94|2536.24|36
1647316590000|2022-03-15 03:56:30|2544.85|2537.15|2545.18|2537.48|2545.51|2537.81|2544.48|2536.78|39
1647316600000|2022-03-15 03:56:40|2545.44|2537.74|2545.56|2537.86|2545.72|2538.02|2544.84|2537.14|38
1647316610000|2022-03-15 03:56:50|2545.55|2537.85|2545.7|2538|2545.7|2538|2544.92|2537.22|29
1647316620000|2022-03-15 03:57:00|2545.79|2538.09|2546.73|2539.03|2546.73|2539.03|2545.6|2537.9|25
1647316630000|2022-03-15 03:57:10|2546.91|2539.21|2547.12|2539.42|2547.74|2540.04|2546.82|2539.12|37
1647316640000|2022-03-15 03:57:20|2547.17|2539.47|2546.51|2538.81|2547.2|2539.5|2546.47|2538.77|27
1647316650000|2022-03-15 03:57:30|2546.38|2538.68|2546.37|2538.67|2546.56|2538.86|2546.11|2538.41|26
1647316660000|2022-03-15 03:57:40|2546.38|2538.68|2546.57|2538.87|2546.67|2538.97|2546.34|2538.64|19
1647316670000|2022-03-15 03:57:50|2546.58|2538.88|2546.21|2538.51|2546.62|2538.92|2546.15|2538.45|16
1647316680000|2022-03-15 03:58:00|2546.22|2538.52|2546.51|2538.81|2546.78|2539.08|2546.22|2538.52|21
1647316690000|2022-03-15 03:58:10|2546.55|2538.85|2547.21|2539.51|2547.28|2539.58|2546.53|2538.83|31
1647316700000|2022-03-15 03:58:20|2547.17|2539.47|2548.16|2540.46|2548.96|2541.26|2546.85|2539.15|35
1647316710000|2022-03-15 03:58:30|2548.07|2540.37|2548.35|2540.65|2548.88|2541.18|2547.68|2539.98|38
1647316720000|2022-03-15 03:58:40|2548.39|2540.69|2549.04|2541.34|2549.06|2541.36|2548.23|2540.53|26
1647316730000|2022-03-15 03:58:50|2549.11|2541.41|2549.04|2541.34|2549.2|2541.5|2548.82|2541.12|32
1647316740000|2022-03-15 03:59:00|2549.03|2541.33|2548.88|2541.18|2549.12|2541.42|2548.63|2540.93|31
1647316750000|2022-03-15 03:59:10|2548.98|2541.28|2549.3|2541.6|2549.3|2541.6|2548.7|2541|28
1647316760000|2022-03-15 03:59:20|2549.29|2541.59|2549.01|2541.31|2549.36|2541.66|2549.01|2541.31|20
1647316770000|2022-03-15 03:59:30|2548.95|2541.25|2548.97|2541.27|2549.09|2541.39|2548.95|2541.25|11
1647316780000|2022-03-15 03:59:40|2549|2541.3|2549.12|2541.42|2549.5|2541.8|2549|2541.3|31
1647316790000|2022-03-15 03:59:50|2549.07|2541.37|2548.81|2541.11|2549.48|2541.78|2548.22|2540.52|34
1647316800000|2022-03-15 04:00:00|2548.62|2540.92|2547.73|2540.03|2548.62|2540.92|2546.87|2539.17|36
1647316810000|2022-03-15 04:00:10|2547.96|2540.26|2548.03|2540.33|2548.38|2540.68|2547.78|2540.08|35
1647316820000|2022-03-15 04:00:20|2547.99|2540.29|2547.11|2539.41|2547.99|2540.29|2546.96|2539.26|35
1647316830000|2022-03-15 04:00:30|2547.1|2539.4|2546.6|2538.9|2547.1|2539.4|2546|2538.3|37
1647316840000|2022-03-15 04:00:40|2546.62|2538.92|2546.13|2538.43|2546.62|2538.92|2545.84|2538.14|28
1647316850000|2022-03-15 04:00:50|2545.93|2538.23|2545.39|2537.69|2546.3|2538.6|2545.39|2537.69|36
1647316860000|2022-03-15 04:01:00|2545.41|2537.71|2545.17|2537.47|2545.58|2537.88|2544.96|2537.26|27
1647316870000|2022-03-15 04:01:10|2545.08|2537.38|2545.03|2537.33|2545.2|2537.5|2544.91|2537.21|35
1647316880000|2022-03-15 04:01:20|2545.05|2537.35|2545.31|2537.61|2545.32|2537.62|2544.84|2537.14|28
1647316890000|2022-03-15 04:01:30|2545.32|2537.62|2545.02|2537.32|2545.32|2537.62|2545.02|2537.32|21
1647316900000|2022-03-15 04:01:40|2545.04|2537.34|2545.11|2537.41|2545.11|2537.41|2544.41|2536.71|25
1647316910000|2022-03-15 04:01:50|2545.14|2537.44|2545.39|2537.69|2545.83|2538.13|2544.92|2537.22|33
1647316920000|2022-03-15 04:02:00|2545.37|2537.67|2545.14|2537.44|2545.37|2537.67|2544.91|2537.21|25
1647316930000|2022-03-15 04:02:10|2545.05|2537.35|2545.18|2537.48|2545.31|2537.61|2545.05|2537.35|29
1647316940000|2022-03-15 04:02:20|2545.16|2537.46|2545.05|2537.35|2545.21|2537.51|2545.01|2537.31|27
1647316950000|2022-03-15 04:02:30|2545.04|2537.34|2545.07|2537.37|2545.09|2537.39|2544.97|2537.27|13
1647316960000|2022-03-15 04:02:40|2545.11|2537.41|2547.01|2539.31|2547.01|2539.31|2545.1|2537.4|30
1647316970000|2022-03-15 04:02:50|2547.02|2539.32|2547.22|2539.52|2547.57|2539.87|2546.49|2538.79|37
1647316980000|2022-03-15 04:03:00|2547.23|2539.53|2547.54|2539.84|2547.65|2539.95|2547.04|2539.34|29
1647316990000|2022-03-15 04:03:10|2547.55|2539.85|2547.7|2540|2547.7|2540|2547.48|2539.78|22
1647317000000|2022-03-15 04:03:20|2547.69|2539.99|2548.11|2540.41|2548.29|2540.59|2547.66|2539.96|31
1647317010000|2022-03-15 04:03:30|2548.12|2540.42|2549.23|2541.53|2549.23|2541.53|2548.02|2540.32|34
1647317020000|2022-03-15 04:03:40|2549.25|2541.55|2550.04|2542.34|2550.04|2542.34|2549.17|2541.47|38
1647317030000|2022-03-15 04:03:50|2550.06|2542.36|2550.48|2542.78|2550.76|2543.06|2549.7|2542|37
1647317040000|2022-03-15 04:04:00|2550.52|2542.82|2549.66|2541.96|2550.77|2543.07|2549.42|2541.72|27
1647317050000|2022-03-15 04:04:10|2549.7|2542|2550.16|2542.46|2550.29|2542.59|2549.7|2542|20
1647317060000|2022-03-15 04:04:20|2550.18|2542.48|2549.69|2541.99|2550.19|2542.49|2549.61|2541.91|29
1647317070000|2022-03-15 04:04:30|2549.66|2541.96|2549.31|2541.61|2549.95|2542.25|2549.31|2541.61|33
1647317080000|2022-03-15 04:04:40|2549.36|2541.66|2549.48|2541.78|2549.48|2541.78|2549.23|2541.53|18
1647317090000|2022-03-15 04:04:50|2549.47|2541.77|2549.82|2542.12|2549.82|2542.12|2548.97|2541.27|34
1647317100000|2022-03-15 04:05:00|2549.97|2542.27|2549.56|2541.86|2550.11|2542.41|2549.28|2541.58|31
1647317110000|2022-03-15 04:05:10|2549.55|2541.85|2549.74|2542.04|2549.96|2542.26|2549.51|2541.81|33
1647317120000|2022-03-15 04:05:20|2549.66|2541.96|2549.79|2542.09|2549.89|2542.19|2549.66|2541.96|28
1647317130000|2022-03-15 04:05:30|2549.78|2542.08|2549.84|2542.14|2549.87|2542.17|2549.74|2542.04|22
1647317140000|2022-03-15 04:05:40|2549.89|2542.19|2550.3|2542.6|2550.5|2542.8|2549.89|2542.19|25
1647317150000|2022-03-15 04:05:50|2550.29|2542.59|2550.26|2542.56|2550.48|2542.78|2550.17|2542.47|22
1647317160000|2022-03-15 04:06:00|2550.04|2542.34|2550.3|2542.6|2550.53|2542.83|2550.01|2542.31|16
1647317170000|2022-03-15 04:06:10|2550.18|2542.48|2550.37|2542.67|2550.37|2542.67|2550.16|2542.46|21
1647317180000|2022-03-15 04:06:20|2550.38|2542.68|2549.94|2542.24|2550.38|2542.68|2549.93|2542.23|23
1647317190000|2022-03-15 04:06:30|2549.99|2542.29|2549.26|2541.56|2549.99|2542.29|2549.25|2541.55|19
1647317200000|2022-03-15 04:06:40|2549.23|2541.53|2548.18|2540.48|2549.23|2541.53|2548.06|2540.36|34
1647317210000|2022-03-15 04:06:50|2548.06|2540.36|2548.43|2540.73|2548.5|2540.8|2548.04|2540.34|32
1647317220000|2022-03-15 04:07:00|2548.39|2540.69|2548.43|2540.73|2548.85|2541.15|2548.15|2540.45|33
1647317230000|2022-03-15 04:07:10|2548.54|2540.84|2547.91|2540.21|2548.54|2540.84|2547.73|2540.03|31
1647317240000|2022-03-15 04:07:20|2547.83|2540.13|2547.31|2539.61|2547.91|2540.21|2547.29|2539.59|25
1647317250000|2022-03-15 04:07:30|2547.29|2539.59|2547.38|2539.68|2547.76|2540.06|2547.28|2539.58|26
1647317260000|2022-03-15 04:07:40|2547.51|2539.81|2546.6|2538.9|2547.51|2539.81|2546.43|2538.73|35
1647317270000|2022-03-15 04:07:50|2546.61|2538.91|2546.03|2538.33|2546.67|2538.97|2546.01|2538.31|32
1647317280000|2022-03-15 04:08:00|2546.05|2538.35|2547.48|2539.78|2547.48|2539.78|2546.01|2538.31|25
1647317290000|2022-03-15 04:08:10|2547.49|2539.79|2546.26|2538.56|2547.49|2539.79|2546.24|2538.54|28
1647317300000|2022-03-15 04:08:20|2546.27|2538.57|2546.46|2538.76|2546.49|2538.79|2546.27|2538.57|27
1647317310000|2022-03-15 04:08:30|2546.45|2538.75|2546.72|2539.02|2546.9|2539.2|2546.45|2538.75|34
1647317320000|2022-03-15 04:08:40|2546.71|2539.01|2546.69|2538.99|2546.85|2539.15|2546.69|2538.99|18
1647317330000|2022-03-15 04:08:50|2546.79|2539.09|2546.77|2539.07|2547.09|2539.39|2546.74|2539.04|11
1647317340000|2022-03-15 04:09:00|2547.1|2539.4|2546.66|2538.96|2547.15|2539.45|2546.58|2538.88|33
1647317350000|2022-03-15 04:09:10|2546.67|2538.97|2546.53|2538.83|2546.81|2539.11|2546.52|2538.82|20
1647317360000|2022-03-15 04:09:20|2546.5|2538.8|2546.04|2538.34|2546.53|2538.83|2546.04|2538.34|34
1647317370000|2022-03-15 04:09:30|2546.23|2538.53|2546.84|2539.14|2546.84|2539.14|2545.67|2537.97|36
1647317380000|2022-03-15 04:09:40|2546.97|2539.27|2546.55|2538.85|2547.46|2539.76|2546.2|2538.5|30
1647317390000|2022-03-15 04:09:50|2546.57|2538.87|2546.74|2539.04|2546.75|2539.05|2546.47|2538.77|22
1647317400000|2022-03-15 04:10:00|2546.94|2539.24|2546.89|2539.19|2547.31|2539.61|2546.53|2538.83|32
1647317410000|2022-03-15 04:10:10|2546.9|2539.2|2546.13|2538.43|2546.9|2539.2|2546|2538.3|37
1647317420000|2022-03-15 04:10:20|2546.14|2538.44|2546.22|2538.52|2546.57|2538.87|2546.12|2538.42|32
1647317430000|2022-03-15 04:10:30|2546.2|2538.5|2546.45|2538.75|2546.48|2538.78|2546.2|2538.5|24
1647317440000|2022-03-15 04:10:40|2546.46|2538.76|2546.08|2538.38|2546.46|2538.76|2546.04|2538.34|19
1647317450000|2022-03-15 04:10:50|2546.24|2538.54|2546.16|2538.46|2546.24|2538.54|2545.76|2538.06|32
1647317460000|2022-03-15 04:11:00|2546.17|2538.47|2546.88|2539.18|2546.96|2539.26|2545.95|2538.25|34
1647317470000|2022-03-15 04:11:10|2546.86|2539.16|2546.11|2538.41|2546.89|2539.19|2545.81|2538.11|37
1647317480000|2022-03-15 04:11:20|2546.2|2538.5|2546.19|2538.49|2546.36|2538.66|2545.98|2538.28|28
1647317490000|2022-03-15 04:11:30|2546.22|2538.52|2546.25|2538.55|2546.25|2538.55|2545.67|2537.97|25
1647317500000|2022-03-15 04:11:40|2546.28|2538.58|2546.57|2538.87|2546.57|2538.87|2546.28|2538.58|9
1647317510000|2022-03-15 04:11:50|2546.6|2538.9|2547.98|2540.28|2548.47|2540.77|2546.6|2538.9|32
1647317520000|2022-03-15 04:12:00|2547.95|2540.25|2548.12|2540.42|2548.43|2540.73|2547.95|2540.25|23
1647317530000|2022-03-15 04:12:10|2548.05|2540.35|2548.18|2540.48|2548.21|2540.51|2548.05|2540.35|20
1647317540000|2022-03-15 04:12:20|2548.19|2540.49|2547.69|2539.99|2548.24|2540.54|2547.67|2539.97|28
1647317550000|2022-03-15 04:12:30|2547.7|2540|2547.88|2540.18|2548.06|2540.36|2547.6|2539.9|19
1647317560000|2022-03-15 04:12:40|2548.1|2540.4|2548.23|2540.53|2548.33|2540.63|2547.88|2540.18|26
1647317570000|2022-03-15 04:12:50|2548.16|2540.46|2548.13|2540.43|2548.25|2540.55|2548.03|2540.33|29
1647317580000|2022-03-15 04:13:00|2548.12|2540.42|2548.11|2540.41|2548.16|2540.46|2547.97|2540.27|29
1647317590000|2022-03-15 04:13:10|2548.17|2540.47|2547.97|2540.27|2548.17|2540.47|2547.95|2540.25|27
1647317600000|2022-03-15 04:13:20|2547.95|2540.25|2546.86|2539.16|2548.25|2540.55|2546.86|2539.16|18
1647317610000|2022-03-15 04:13:30|2547.2|2539.5|2547.45|2539.75|2547.55|2539.85|2546.82|2539.12|29
1647317620000|2022-03-15 04:13:40|2547.42|2539.72|2547.83|2540.13|2547.83|2540.13|2546.74|2539.04|36
1647317630000|2022-03-15 04:13:50|2547.85|2540.15|2547.71|2540.01|2547.92|2540.22|2547.64|2539.94|30
1647317640000|2022-03-15 04:14:00|2547.7|2540|2547.98|2540.28|2547.98|2540.28|2547.69|2539.99|13
1647317650000|2022-03-15 04:14:10|2547.97|2540.27|2547.96|2540.26|2548|2540.3|2547.96|2540.26|13
1647317660000|2022-03-15 04:14:20|2547.97|2540.27|2548.73|2541.03|2548.73|2541.03|2547.97|2540.27|24
1647317670000|2022-03-15 04:14:30|2548.74|2541.04|2548.57|2540.87|2548.83|2541.13|2548.57|2540.87|26
1647317680000|2022-03-15 04:14:40|2548.58|2540.88|2547.92|2540.22|2548.58|2540.88|2547.71|2540.01|26
1647317690000|2022-03-15 04:14:50|2547.94|2540.24|2547.69|2539.99|2547.96|2540.26|2547.61|2539.91|10
1647317700000|2022-03-15 04:15:00|2547.77|2540.07|2548.8|2541.1|2548.8|2541.1|2547.71|2540.01|18
1647317710000|2022-03-15 04:15:10|2548.81|2541.11|2548.61|2540.91|2548.82|2541.12|2548.49|2540.79|23
1647317720000|2022-03-15 04:15:20|2548.64|2540.94|2548.71|2541.01|2548.71|2541.01|2548.64|2540.94|7
1647317730000|2022-03-15 04:15:30|2548.38|2540.68|2548.3|2540.6|2548.71|2541.01|2548.24|2540.54|20
1647317740000|2022-03-15 04:15:40|2548.28|2540.58|2547.7|2540|2548.32|2540.62|2547.69|2539.99|23
1647317750000|2022-03-15 04:15:50|2547.76|2540.06|2547.49|2539.79|2547.78|2540.08|2547.49|2539.79|21
1647317760000|2022-03-15 04:16:00|2547.52|2539.82|2547.96|2540.26|2547.96|2540.26|2547.49|2539.79|29
1647317770000|2022-03-15 04:16:10|2548|2540.3|2548.45|2540.75|2548.45|2540.75|2547.96|2540.26|23
1647317780000|2022-03-15 04:16:20|2548.38|2540.68|2548.23|2540.53|2548.44|2540.74|2548.07|2540.37|21
1647317790000|2022-03-15 04:16:30|2548.21|2540.51|2549.01|2541.31|2549.06|2541.36|2548.07|2540.37|28
1647317800000|2022-03-15 04:16:40|2548.99|2541.29|2548.85|2541.15|2549.06|2541.36|2548.75|2541.05|28
1647317810000|2022-03-15 04:16:50|2548.86|2541.16|2549.22|2541.52|2549.28|2541.58|2548.78|2541.08|28
1647317820000|2022-03-15 04:17:00|2549.07|2541.37|2548.53|2540.83|2549.15|2541.45|2548.52|2540.82|25
1647317830000|2022-03-15 04:17:10|2548.54|2540.84|2549.16|2541.46|2549.16|2541.46|2548.51|2540.81|29
1647317840000|2022-03-15 04:17:20|2549.04|2541.34|2549|2541.3|2549.34|2541.64|2548.84|2541.14|28
1647317850000|2022-03-15 04:17:30|2549.05|2541.35|2549.03|2541.33|2549.21|2541.51|2548.93|2541.23|31
1647317860000|2022-03-15 04:17:40|2549.02|2541.32|2548.92|2541.22|2549.09|2541.39|2548.91|2541.21|19
1647317870000|2022-03-15 04:17:50|2548.94|2541.24|2550.27|2542.57|2550.27|2542.57|2548.94|2541.24|25
1647317880000|2022-03-15 04:18:00|2550.33|2542.63|2550.43|2542.73|2550.43|2542.73|2550.12|2542.42|16
1647317890000|2022-03-15 04:18:10|2550.42|2542.72|2551.18|2543.48|2551.49|2543.79|2550.42|2542.72|31
1647317900000|2022-03-15 04:18:20|2551.2|2543.5|2549.88|2542.18|2551.25|2543.55|2549.88|2542.18|25
1647317910000|2022-03-15 04:18:30|2550.05|2542.35|2551.58|2543.88|2551.79|2544.09|2550.02|2542.32|31
1647317920000|2022-03-15 04:18:40|2551.78|2544.08|2551.67|2543.97|2551.79|2544.09|2551.35|2543.65|20
1647317930000|2022-03-15 04:18:50|2551.78|2544.08|2551.65|2543.95|2551.88|2544.18|2551.54|2543.84|9
1647317940000|2022-03-15 04:19:00|2551.91|2544.21|2551.76|2544.06|2551.93|2544.23|2551.73|2544.03|16
1647317950000|2022-03-15 04:19:10|2551.75|2544.05|2551.32|2543.62|2551.84|2544.14|2550.89|2543.19|21
1647317960000|2022-03-15 04:19:20|2551.48|2543.78|2550.7|2543|2551.8|2544.1|2550.67|2542.97|36
1647317970000|2022-03-15 04:19:30|2550.95|2543.25|2550.8|2543.1|2550.95|2543.25|2550.69|2542.99|20
1647317980000|2022-03-15 04:19:40|2550.78|2543.08|2550.7|2543|2551.14|2543.44|2550.4|2542.7|36
1647317990000|2022-03-15 04:19:50|2550.8|2543.1|2550.77|2543.07|2550.87|2543.17|2550.58|2542.88|27
1647318000000|2022-03-15 04:20:00|2550.67|2542.97|2550.37|2542.67|2550.82|2543.12|2550.18|2542.48|29
1647318010000|2022-03-15 04:20:10|2550.36|2542.66|2550.59|2542.89|2550.61|2542.91|2549.94|2542.24|32
1647318020000|2022-03-15 04:20:20|2550.54|2542.84|2551.62|2543.92|2551.62|2543.92|2550.47|2542.77|37
1647318030000|2022-03-15 04:20:30|2551.51|2543.81|2551.22|2543.52|2551.51|2543.81|2551.14|2543.44|22
1647318040000|2022-03-15 04:20:40|2551.23|2543.53|2551.25|2543.55|2551.5|2543.8|2551.19|2543.49|21
1647318050000|2022-03-15 04:20:50|2551.16|2543.46|2551.09|2543.39|2551.38|2543.68|2550.9|2543.2|31
1647318060000|2022-03-15 04:21:00|2550.83|2543.13|2551.21|2543.51|2551.33|2543.63|2550.8|2543.1|27
1647318070000|2022-03-15 04:21:10|2551.31|2543.61|2551.62|2543.92|2552.06|2544.36|2551.31|2543.61|32
1647318080000|2022-03-15 04:21:20|2551.61|2543.91|2551.5|2543.8|2551.62|2543.92|2551.5|2543.8|24
1647318090000|2022-03-15 04:21:30|2551.51|2543.81|2552.16|2544.46|2552.16|2544.46|2550.87|2543.17|32
1647318100000|2022-03-15 04:21:40|2552.23|2544.53|2552.15|2544.45|2553.18|2545.48|2552.15|2544.45|33
1647318110000|2022-03-15 04:21:50|2552.24|2544.54|2551.94|2544.24|2552.24|2544.54|2551.65|2543.95|16
1647318120000|2022-03-15 04:22:00|2551.98|2544.28|2552.23|2544.53|2552.23|2544.53|2551.95|2544.25|29
1647318130000|2022-03-15 04:22:10|2552.3|2544.6|2553.58|2545.88|2553.78|2546.08|2552.3|2544.6|30
1647318140000|2022-03-15 04:22:20|2553.75|2546.05|2553.54|2545.84|2553.77|2546.07|2553.21|2545.51|26
1647318150000|2022-03-15 04:22:30|2553.51|2545.81|2553.34|2545.64|2553.56|2545.86|2553.29|2545.59|29
1647318160000|2022-03-15 04:22:40|2553.45|2545.75|2554.05|2546.35|2554.34|2546.64|2553.45|2545.75|35
1647318170000|2022-03-15 04:22:50|2554.15|2546.45|2552.33|2544.63|2554.26|2546.56|2552.25|2544.55|36
1647318180000|2022-03-15 04:23:00|2552.7|2545|2552.75|2545.05|2552.86|2545.16|2552.27|2544.57|32
1647318190000|2022-03-15 04:23:10|2552.73|2545.03|2552.77|2545.07|2553.62|2545.92|2552.73|2545.03|34
1647318200000|2022-03-15 04:23:20|2552.8|2545.1|2553.01|2545.31|2553.33|2545.63|2552.79|2545.09|32
1647318210000|2022-03-15 04:23:30|2553.02|2545.32|2553.16|2545.46|2553.24|2545.54|2552.34|2544.64|28
1647318220000|2022-03-15 04:23:40|2553.23|2545.53|2553.18|2545.48|2553.25|2545.55|2552.99|2545.29|17
1647318230000|2022-03-15 04:23:50|2553.07|2545.37|2553.15|2545.45|2553.22|2545.52|2553.03|2545.33|17
1647318240000|2022-03-15 04:24:00|2553.13|2545.43|2553.22|2545.52|2553.3|2545.6|2553.02|2545.32|23
1647318250000|2022-03-15 04:24:10|2553.16|2545.46|2553.34|2545.64|2553.66|2545.96|2553.15|2545.45|26
1647318260000|2022-03-15 04:24:20|2553.46|2545.76|2553.8|2546.1|2553.99|2546.29|2553.36|2545.66|30
1647318270000|2022-03-15 04:24:30|2553.78|2546.08|2553.71|2546.01|2553.78|2546.08|2553.7|2546|11
1647318280000|2022-03-15 04:24:40|2553.7|2546|2553.8|2546.1|2553.8|2546.1|2553.58|2545.88|11
1647318290000|2022-03-15 04:24:50|2553.78|2546.08|2553.91|2546.21|2553.94|2546.24|2553.78|2546.08|20
1647318300000|2022-03-15 04:25:00|2553.95|2546.25|2554.26|2546.56|2554.75|2547.05|2553.91|2546.21|33
1647318310000|2022-03-15 04:25:10|2554.25|2546.55|2554.78|2547.08|2554.88|2547.18|2554.1|2546.4|23
1647318320000|2022-03-15 04:25:20|2554.79|2547.09|2555.06|2547.36|2555.15|2547.45|2554.65|2546.95|35
1647318330000|2022-03-15 04:25:30|2555.03|2547.33|2556.88|2549.18|2557.73|2550.03|2554.85|2547.15|37
1647318340000|2022-03-15 04:25:40|2556.86|2549.16|2557.57|2549.87|2557.78|2550.08|2556.55|2548.85|38
1647318350000|2022-03-15 04:25:50|2557.58|2549.88|2557.87|2550.17|2558.05|2550.35|2557.2|2549.5|35
1647318360000|2022-03-15 04:26:00|2558.01|2550.31|2557.61|2549.91|2558.01|2550.31|2557.19|2549.49|38
1647318370000|2022-03-15 04:26:10|2557.44|2549.74|2556.99|2549.29|2557.77|2550.07|2556.93|2549.23|29
1647318380000|2022-03-15 04:26:20|2557.09|2549.39|2556.8|2549.1|2557.17|2549.47|2556.63|2548.93|31
1647318390000|2022-03-15 04:26:30|2556.64|2548.94|2556.42|2548.72|2556.92|2549.22|2556.37|2548.67|36
1647318400000|2022-03-15 04:26:40|2556.44|2548.74|2556.22|2548.52|2557.07|2549.37|2556.21|2548.51|29
1647318410000|2022-03-15 04:26:50|2556.23|2548.53|2556.27|2548.57|2556.28|2548.58|2556.17|2548.47|28
1647318420000|2022-03-15 04:27:00|2556.28|2548.58|2556.63|2548.93|2556.63|2548.93|2556.18|2548.48|17
1647318430000|2022-03-15 04:27:10|2556.01|2548.31|2555.26|2547.56|2556.41|2548.71|2554.98|2547.28|38
1647318440000|2022-03-15 04:27:20|2555.24|2547.54|2554.99|2547.29|2555.24|2547.54|2554.62|2546.92|33
1647318450000|2022-03-15 04:27:30|2555.01|2547.31|2554.74|2547.04|2555.07|2547.37|2554.68|2546.98|34
1647318460000|2022-03-15 04:27:40|2554.77|2547.07|2553.84|2546.14|2554.87|2547.17|2553.76|2546.06|18
1647318470000|2022-03-15 04:27:50|2553.75|2546.05|2553.24|2545.54|2553.81|2546.11|2553.07|2545.37|20
1647318480000|2022-03-15 04:28:00|2553.32|2545.62|2553.29|2545.59|2553.39|2545.69|2553.14|2545.44|20
1647318490000|2022-03-15 04:28:10|2553.39|2545.69|2553.37|2545.67|2553.71|2546.01|2553.35|2545.65|32
1647318500000|2022-03-15 04:28:20|2553.38|2545.68|2552.92|2545.22|2553.77|2546.07|2552.88|2545.18|30
1647318510000|2022-03-15 04:28:30|2552.94|2545.24|2552.32|2544.62|2553.21|2545.51|2552.32|2544.62|30
1647318520000|2022-03-15 04:28:40|2552.33|2544.63|2552.57|2544.87|2552.65|2544.95|2552.17|2544.47|31
1647318530000|2022-03-15 04:28:50|2552.42|2544.72|2552.43|2544.73|2552.75|2545.05|2552.28|2544.58|30
1647318540000|2022-03-15 04:29:00|2552.46|2544.76|2552.42|2544.72|2552.65|2544.95|2552.3|2544.6|31
1647318550000|2022-03-15 04:29:10|2552.43|2544.73|2551.34|2543.64|2552.6|2544.9|2550.96|2543.26|32
1647318560000|2022-03-15 04:29:20|2551.35|2543.65|2551.09|2543.39|2551.5|2543.8|2550.38|2542.68|37
1647318570000|2022-03-15 04:29:30|2551.1|2543.4|2551.26|2543.56|2551.35|2543.65|2550.79|2543.09|30
1647318580000|2022-03-15 04:29:40|2551.27|2543.57|2551.46|2543.76|2551.51|2543.81|2551.21|2543.51|32
1647318590000|2022-03-15 04:29:50|2551.48|2543.78|2551.56|2543.86|2551.98|2544.28|2551.45|2543.75|24
1647318600000|2022-03-15 04:30:00|2551.48|2543.78|2551.35|2543.65|2551.72|2544.02|2551.14|2543.44|32
1647318610000|2022-03-15 04:30:10|2551.41|2543.71|2550.97|2543.27|2551.44|2543.74|2550.87|2543.17|24
1647318620000|2022-03-15 04:30:20|2551.02|2543.32|2550.25|2542.55|2551.06|2543.36|2550.01|2542.31|33
1647318630000|2022-03-15 04:30:30|2550.23|2542.53|2550.78|2543.08|2550.94|2543.24|2550.18|2542.48|31
1647318640000|2022-03-15 04:30:40|2551.19|2543.49|2551.44|2543.74|2551.72|2544.02|2550.95|2543.25|31
1647318650000|2022-03-15 04:30:50|2551.52|2543.82|2551.6|2543.9|2551.6|2543.9|2551.22|2543.52|25
1647318660000|2022-03-15 04:31:00|2551.51|2543.81|2551.64|2543.94|2551.81|2544.11|2551.37|2543.67|31
1647318670000|2022-03-15 04:31:10|2551.74|2544.04|2552.35|2544.65|2552.35|2544.65|2551.55|2543.85|33
1647318680000|2022-03-15 04:31:20|2552.37|2544.67|2552.89|2545.19|2552.92|2545.22|2552.37|2544.67|25
1647318690000|2022-03-15 04:31:30|2553|2545.3|2553.03|2545.33|2553.53|2545.83|2553|2545.3|21
1647318700000|2022-03-15 04:31:40|2552.72|2545.02|2553.46|2545.76|2553.46|2545.76|2552.56|2544.86|26
1647318710000|2022-03-15 04:31:50|2553.55|2545.85|2554.45|2546.75|2554.5|2546.8|2553.55|2545.85|19
1647318720000|2022-03-15 04:32:00|2554.48|2546.78|2554.54|2546.84|2554.56|2546.86|2554.41|2546.71|18
1647318730000|2022-03-15 04:32:10|2554.55|2546.85|2554.3|2546.6|2554.56|2546.86|2554.03|2546.33|32
1647318740000|2022-03-15 04:32:20|2554.58|2546.88|2553.96|2546.26|2554.65|2546.95|2553.82|2546.12|34
1647318750000|2022-03-15 04:32:30|2553.95|2546.25|2552.4|2544.7|2554.4|2546.7|2552.36|2544.66|33
1647318760000|2022-03-15 04:32:40|2552.38|2544.68|2552.25|2544.55|2552.38|2544.68|2552.1|2544.4|19
1647318770000|2022-03-15 04:32:50|2552.3|2544.6|2553|2545.3|2553|2545.3|2552.3|2544.6|18
1647318780000|2022-03-15 04:33:00|2553.01|2545.31|2553|2545.3|2553.15|2545.45|2552.89|2545.19|25
1647318790000|2022-03-15 04:33:10|2552.97|2545.27|2553.06|2545.36|2553.18|2545.48|2552.9|2545.2|19
1647318800000|2022-03-15 04:33:20|2553.08|2545.38|2552.93|2545.23|2553.08|2545.38|2552.92|2545.22|21
1647318810000|2022-03-15 04:33:30|2552.92|2545.22|2552.36|2544.66|2552.92|2545.22|2551.9|2544.2|29
1647318820000|2022-03-15 04:33:40|2552.13|2544.43|2553.11|2545.41|2553.2|2545.5|2552.13|2544.43|24
1647318830000|2022-03-15 04:33:50|2552.95|2545.25|2553.37|2545.67|2553.45|2545.75|2552.95|2545.25|26
1647318840000|2022-03-15 04:34:00|2553.36|2545.66|2552.7|2545|2553.36|2545.66|2552.67|2544.97|35
1647318850000|2022-03-15 04:34:10|2552.71|2545.01|2553.4|2545.7|2553.51|2545.81|2552.71|2545.01|24
1647318860000|2022-03-15 04:34:20|2553.44|2545.74|2553.57|2545.87|2553.7|2546|2553.34|2545.64|25
1647318870000|2022-03-15 04:34:30|2553.55|2545.85|2553.54|2545.84|2553.68|2545.98|2553.43|2545.73|30
1647318880000|2022-03-15 04:34:40|2553.55|2545.85|2553.46|2545.76|2553.73|2546.03|2553.42|2545.72|28
1647318890000|2022-03-15 04:34:50|2553.45|2545.75|2553.48|2545.78|2553.49|2545.79|2553.44|2545.74|14
1647318900000|2022-03-15 04:35:00|2553.44|2545.74|2553.53|2545.83|2553.56|2545.86|2553.4|2545.7|22
1647318910000|2022-03-15 04:35:10|2553.5|2545.8|2552.96|2545.26|2553.5|2545.8|2552.95|2545.25|27
1647318920000|2022-03-15 04:35:20|2552.97|2545.27|2552.94|2545.24|2552.99|2545.29|2552.87|2545.17|14
1647318930000|2022-03-15 04:35:30|2552.9|2545.2|2552.89|2545.19|2553.03|2545.33|2552.72|2545.02|24
1647318940000|2022-03-15 04:35:40|2552.9|2545.2|2552.85|2545.15|2552.9|2545.2|2552.68|2544.98|26
1647318950000|2022-03-15 04:35:50|2552.95|2545.25|2553.14|2545.44|2553.37|2545.67|2552.95|2545.25|20
1647318960000|2022-03-15 04:36:00|2553.03|2545.33|2552.86|2545.16|2553.11|2545.41|2552.8|2545.1|21
1647318970000|2022-03-15 04:36:10|2552.88|2545.18|2553.53|2545.83|2553.67|2545.97|2552.62|2544.92|22
1647318980000|2022-03-15 04:36:20|2553.58|2545.88|2553.3|2545.6|2553.81|2546.11|2553.21|2545.51|37
1647318990000|2022-03-15 04:36:30|2553.29|2545.59|2553.15|2545.45|2553.4|2545.7|2552.6|2544.9|28
1647319000000|2022-03-15 04:36:40|2553.19|2545.49|2552.97|2545.27|2553.4|2545.7|2552.91|2545.21|34
1647319010000|2022-03-15 04:36:50|2553.12|2545.42|2553.17|2545.47|2553.19|2545.49|2553.1|2545.4|11
1647319020000|2022-03-15 04:37:00|2553.16|2545.46|2552.23|2544.53|2553.16|2545.46|2551.91|2544.21|19
1647319030000|2022-03-15 04:37:10|2552.37|2544.67|2552.36|2544.66|2552.58|2544.88|2552.25|2544.55|32
1647319040000|2022-03-15 04:37:20|2552.24|2544.54|2552.48|2544.78|2552.68|2544.98|2552.24|2544.54|21
1647319050000|2022-03-15 04:37:30|2552.45|2544.75|2552.23|2544.53|2552.59|2544.89|2552.19|2544.49|30
1647319060000|2022-03-15 04:37:40|2552.24|2544.54|2551.9|2544.2|2552.37|2544.67|2551.71|2544.01|33
1647319070000|2022-03-15 04:37:50|2551.94|2544.24|2552.41|2544.71|2552.77|2545.07|2551.93|2544.23|29
1647319080000|2022-03-15 04:38:00|2552.47|2544.77|2552.22|2544.52|2552.51|2544.81|2552.07|2544.37|26
1647319090000|2022-03-15 04:38:10|2552.27|2544.57|2552.49|2544.79|2552.52|2544.82|2552.26|2544.56|28
1647319100000|2022-03-15 04:38:20|2552.37|2544.67|2553.02|2545.32|2553.1|2545.4|2552.26|2544.56|34
1647319110000|2022-03-15 04:38:30|2552.89|2545.19|2553.07|2545.37|2553.33|2545.63|2552.73|2545.03|29
1647319120000|2022-03-15 04:38:40|2552.94|2545.24|2553.18|2545.48|2553.46|2545.76|2552.94|2545.24|35
1647319130000|2022-03-15 04:38:50|2552.84|2545.14|2553.24|2545.54|2553.44|2545.74|2552.84|2545.14|31
1647319140000|2022-03-15 04:39:00|2553.25|2545.55|2553.36|2545.66|2553.46|2545.76|2553.22|2545.52|17
1647319150000|2022-03-15 04:39:10|2553.46|2545.76|2553.27|2545.57|2553.46|2545.76|2553.22|2545.52|27
1647319160000|2022-03-15 04:39:20|2553.22|2545.52|2554.37|2546.67|2554.37|2546.67|2553.19|2545.49|30
1647319170000|2022-03-15 04:39:30|2554.49|2546.79|2554.36|2546.66|2554.67|2546.97|2554.28|2546.58|31
1647319180000|2022-03-15 04:39:40|2554.43|2546.73|2553.58|2545.88|2554.43|2546.73|2553.44|2545.74|30
1647319190000|2022-03-15 04:39:50|2553.71|2546.01|2553.79|2546.09|2553.95|2546.25|2553.61|2545.91|25
1647319200000|2022-03-15 04:40:00|2553.77|2546.07|2554.43|2546.73|2554.45|2546.75|2553.73|2546.03|24
1647319210000|2022-03-15 04:40:10|2554.49|2546.79|2555.44|2547.74|2555.53|2547.83|2554.48|2546.78|28
1647319220000|2022-03-15 04:40:20|2555.37|2547.67|2555.01|2547.31|2555.37|2547.67|2554.98|2547.28|29
1647319230000|2022-03-15 04:40:30|2554.98|2547.28|2555.09|2547.39|2555.11|2547.41|2554.96|2547.26|20
1647319240000|2022-03-15 04:40:40|2555.11|2547.41|2555.23|2547.53|2555.23|2547.53|2554.55|2546.85|34
1647319250000|2022-03-15 04:40:50|2555.03|2547.33|2554.7|2547|2555.52|2547.82|2554.7|2547|27
1647319260000|2022-03-15 04:41:00|2554.97|2547.27|2555.5|2547.8|2555.7|2548|2554.69|2546.99|35
1647319270000|2022-03-15 04:41:10|2555.62|2547.92|2555.26|2547.56|2555.75|2548.05|2555.04|2547.34|35
1647319280000|2022-03-15 04:41:20|2555.16|2547.46|2555.15|2547.45|2555.47|2547.77|2555.13|2547.43|29
1647319290000|2022-03-15 04:41:30|2555.27|2547.57|2555.13|2547.43|2555.33|2547.63|2555.13|2547.43|17
1647319300000|2022-03-15 04:41:40|2555.14|2547.44|2555.01|2547.31|2555.14|2547.44|2555.01|2547.31|16
1647319310000|2022-03-15 04:41:50|2555.1|2547.4|2555.22|2547.52|2555.23|2547.53|2555.02|2547.32|17
1647319320000|2022-03-15 04:42:00|2555.12|2547.42|2554.68|2546.98|2555.18|2547.48|2554.63|2546.93|22
1647319330000|2022-03-15 04:42:10|2554.67|2546.97|2554.51|2546.81|2554.78|2547.08|2554.42|2546.72|25
1647319340000|2022-03-15 04:42:20|2554.45|2546.75|2554.44|2546.74|2554.78|2547.08|2554.38|2546.68|25
1647319350000|2022-03-15 04:42:30|2554.32|2546.62|2554.39|2546.69|2554.5|2546.8|2553.86|2546.16|34
1647319360000|2022-03-15 04:42:40|2554.23|2546.53|2555.54|2547.84|2555.54|2547.84|2554.23|2546.53|29
1647319370000|2022-03-15 04:42:50|2555.33|2547.63|2554.38|2546.68|2555.66|2547.96|2553.89|2546.19|37
1647319380000|2022-03-15 04:43:00|2554.35|2546.65|2554.3|2546.6|2554.4|2546.7|2553.99|2546.29|32
1647319390000|2022-03-15 04:43:10|2554.29|2546.59|2554.36|2546.66|2554.36|2546.66|2554.06|2546.36|19
1647319400000|2022-03-15 04:43:20|2554.44|2546.74|2554.33|2546.63|2554.45|2546.75|2554.11|2546.41|30
1647319410000|2022-03-15 04:43:30|2554.34|2546.64|2554.51|2546.81|2554.51|2546.81|2554.2|2546.5|23
1647319420000|2022-03-15 04:43:40|2554.5|2546.8|2554.61|2546.91|2554.61|2546.91|2554.29|2546.59|12
1647319430000|2022-03-15 04:43:50|2554.6|2546.9|2554.48|2546.78|2554.6|2546.9|2554.46|2546.76|15
1647319440000|2022-03-15 04:44:00|2554.57|2546.87|2554.31|2546.61|2554.68|2546.98|2554.13|2546.43|34
1647319450000|2022-03-15 04:44:10|2554.32|2546.62|2554.3|2546.6|2554.32|2546.62|2554.17|2546.47|21
1647319460000|2022-03-15 04:44:20|2554.23|2546.53|2554.24|2546.54|2554.37|2546.67|2554.21|2546.51|21
1647319470000|2022-03-15 04:44:30|2554.22|2546.52|2554.22|2546.52|2554.22|2546.52|2554.14|2546.44|16
1647319480000|2022-03-15 04:44:40|2554.2|2546.5|2554.55|2546.85|2554.65|2546.95|2554.2|2546.5|8
1647319490000|2022-03-15 04:44:50|2554.53|2546.83|2554.54|2546.84|2554.54|2546.84|2554.53|2546.83|2
1647319500000|2022-03-15 04:45:00|2554.61|2546.91|2554.92|2547.22|2554.95|2547.25|2554.61|2546.91|8
1647319510000|2022-03-15 04:45:10|2554.89|2547.19|2554.79|2547.09|2555.07|2547.37|2554.79|2547.09|13
1647319520000|2022-03-15 04:45:20|2554.71|2547.01|2555.03|2547.33|2555.16|2547.46|2554.71|2547.01|24
1647319530000|2022-03-15 04:45:30|2554.94|2547.24|2555.08|2547.38|2555.15|2547.45|2554.71|2547.01|25
1647319540000|2022-03-15 04:45:40|2554.8|2547.1|2554.93|2547.23|2555.18|2547.48|2554.8|2547.1|22
1647319550000|2022-03-15 04:45:50|2555.05|2547.35|2555.8|2548.1|2555.97|2548.27|2555.01|2547.31|26
1647319560000|2022-03-15 04:46:00|2555.89|2548.19|2555.22|2547.52|2555.89|2548.19|2555.22|2547.52|30
1647319570000|2022-03-15 04:46:10|2555.32|2547.62|2555.3|2547.6|2555.32|2547.62|2555.26|2547.56|10
1647319580000|2022-03-15 04:46:20|2555.32|2547.62|2555.3|2547.6|2555.32|2547.62|2555.23|2547.53|17
1647319590000|2022-03-15 04:46:30|2555.32|2547.62|2555.21|2547.51|2555.32|2547.62|2554.85|2547.15|15
1647319600000|2022-03-15 04:46:40|2555.22|2547.52|2554.87|2547.17|2555.23|2547.53|2554.87|2547.17|10
1647319610000|2022-03-15 04:46:50|2554.95|2547.25|2555.01|2547.31|2555.08|2547.38|2554.93|2547.23|22
1647319620000|2022-03-15 04:47:00|2555.07|2547.37|2554.94|2547.24|2555.07|2547.37|2554.93|2547.23|18
1647319630000|2022-03-15 04:47:10|2555.01|2547.31|2553.3|2545.6|2555.01|2547.31|2553.26|2545.56|33
1647319640000|2022-03-15 04:47:20|2553.48|2545.78|2553.82|2546.12|2554.06|2546.36|2553.46|2545.76|30
1647319650000|2022-03-15 04:47:30|2553.81|2546.11|2553.72|2546.02|2553.86|2546.16|2553.5|2545.8|34
1647319660000|2022-03-15 04:47:40|2553.68|2545.98|2553.65|2545.95|2553.69|2545.99|2553.61|2545.91|6
1647319670000|2022-03-15 04:47:50|2553.69|2545.99|2553.66|2545.96|2553.73|2546.03|2553.49|2545.79|12
1647319680000|2022-03-15 04:48:00|2553.65|2545.95|2553.66|2545.96|2553.7|2546|2553.53|2545.83|12
1647319690000|2022-03-15 04:48:10|2553.52|2545.82|2553.02|2545.32|2553.55|2545.85|2552.38|2544.68|22
1647319700000|2022-03-15 04:48:20|2553.04|2545.34|2552.51|2544.81|2553.05|2545.35|2552.07|2544.37|25
1647319710000|2022-03-15 04:48:30|2552.29|2544.59|2552.26|2544.56|2552.67|2544.97|2552.23|2544.53|31
1647319720000|2022-03-15 04:48:40|2552.52|2544.82|2551.84|2544.14|2552.82|2545.12|2551.84|2544.14|26
1647319730000|2022-03-15 04:48:50|2551.86|2544.16|2552.21|2544.51|2552.65|2544.95|2551.74|2544.04|28
1647319740000|2022-03-15 04:49:00|2552.2|2544.5|2552.2|2544.5|2552.2|2544.5|2552.2|2544.5|1
1647319750000|2022-03-15 04:49:10|2552.21|2544.51|2552.44|2544.74|2553.05|2545.35|2552.21|2544.51|28
1647319760000|2022-03-15 04:49:20|2552.33|2544.63|2551.66|2543.96|2552.33|2544.63|2551.66|2543.96|28
1647319770000|2022-03-15 04:49:30|2551.41|2543.71|2550.77|2543.07|2551.41|2543.71|2550.68|2542.98|25
1647319780000|2022-03-15 04:49:40|2551|2543.3|2550.85|2543.15|2551.03|2543.33|2550.46|2542.76|18
1647319790000|2022-03-15 04:49:50|2550.87|2543.17|2550.59|2542.89|2551.21|2543.51|2550.45|2542.75|33
1647319800000|2022-03-15 04:50:00|2550.28|2542.58|2551.16|2543.46|2551.2|2543.5|2550.28|2542.58|34
1647319810000|2022-03-15 04:50:10|2551.04|2543.34|2550.94|2543.24|2551.8|2544.1|2550.94|2543.24|34
1647319820000|2022-03-15 04:50:20|2550.93|2543.23|2551.07|2543.37|2551.09|2543.39|2550.93|2543.23|11
1647319830000|2022-03-15 04:50:30|2551.11|2543.41|2550.91|2543.21|2551.11|2543.41|2550.76|2543.06|17
1647319840000|2022-03-15 04:50:40|2550.93|2543.23|2551.03|2543.33|2551.4|2543.7|2550.93|2543.23|25
1647319850000|2022-03-15 04:50:50|2550.92|2543.22|2551.2|2543.5|2551.2|2543.5|2550.92|2543.22|14
1647319860000|2022-03-15 04:51:00|2551.22|2543.52|2551.33|2543.63|2551.33|2543.63|2551.11|2543.41|19
1647319870000|2022-03-15 04:51:10|2551.36|2543.66|2551.15|2543.45|2551.48|2543.78|2550.94|2543.24|25
1647319880000|2022-03-15 04:51:20|2551.04|2543.34|2551.42|2543.72|2551.51|2543.81|2551.04|2543.34|22
1647319890000|2022-03-15 04:51:30|2551.38|2543.68|2550.74|2543.04|2551.43|2543.73|2550.49|2542.79|29
1647319900000|2022-03-15 04:51:40|2550.51|2542.81|2550.79|2543.09|2550.84|2543.14|2550.41|2542.71|17
1647319910000|2022-03-15 04:51:50|2550.89|2543.19|2550.79|2543.09|2551.33|2543.63|2550.79|2543.09|37
1647319920000|2022-03-15 04:52:00|2550.8|2543.1|2551.13|2543.43|2551.23|2543.53|2550.8|2543.1|23
1647319930000|2022-03-15 04:52:10|2550.88|2543.18|2551.12|2543.42|2551.25|2543.55|2550.75|2543.05|14
1647319940000|2022-03-15 04:52:20|2551.13|2543.43|2551.2|2543.5|2551.2|2543.5|2550.7|2543|18
1647319950000|2022-03-15 04:52:30|2551|2543.3|2550.47|2542.77|2551.1|2543.4|2550.15|2542.45|25
1647319960000|2022-03-15 04:52:40|2550.12|2542.42|2550.38|2542.68|2550.69|2542.99|2550.12|2542.42|30
1647319970000|2022-03-15 04:52:50|2550.62|2542.92|2550.06|2542.36|2550.62|2542.92|2550.06|2542.36|27
1647319980000|2022-03-15 04:53:00|2550.03|2542.33|2551.13|2543.43|2551.13|2543.43|2550.03|2542.33|21
1647319990000|2022-03-15 04:53:10|2551.14|2543.44|2551.06|2543.36|2551.14|2543.44|2550.94|2543.24|19
1647320000000|2022-03-15 04:53:20|2551.12|2543.42|2550.97|2543.27|2551.15|2543.45|2550.83|2543.13|30
1647320010000|2022-03-15 04:53:30|2550.99|2543.29|2550.97|2543.27|2551.02|2543.32|2550.93|2543.23|29
1647320020000|2022-03-15 04:53:40|2550.96|2543.26|2550.75|2543.05|2550.98|2543.28|2550.7|2543|28
1647320030000|2022-03-15 04:53:50|2550.73|2543.03|2550.94|2543.24|2551.07|2543.37|2550.6|2542.9|29
1647320040000|2022-03-15 04:54:00|2551.05|2543.35|2550.81|2543.11|2551.25|2543.55|2550.79|2543.09|22
1647320050000|2022-03-15 04:54:10|2550.8|2543.1|2550.67|2542.97|2550.85|2543.15|2550.56|2542.86|21
1647320060000|2022-03-15 04:54:20|2550.55|2542.85|2550.6|2542.9|2550.66|2542.96|2550.43|2542.73|16
1647320070000|2022-03-15 04:54:30|2550.61|2542.91|2550.65|2542.95|2550.78|2543.08|2550.56|2542.86|18
1647320080000|2022-03-15 04:54:40|2550.67|2542.97|2550.61|2542.91|2550.71|2543.01|2550.57|2542.87|20
1647320090000|2022-03-15 04:54:50|2550.72|2543.02|2549.84|2542.14|2550.72|2543.02|2549.84|2542.14|29
1647320100000|2022-03-15 04:55:00|2549.85|2542.15|2549.46|2541.76|2549.85|2542.15|2548.82|2541.12|33
1647320110000|2022-03-15 04:55:10|2549.6|2541.9|2550.07|2542.37|2550.08|2542.38|2549.53|2541.83|25
1647320120000|2022-03-15 04:55:20|2550.19|2542.49|2550.43|2542.73|2550.67|2542.97|2550.07|2542.37|23
1647320130000|2022-03-15 04:55:30|2550.18|2542.48|2550.12|2542.42|2550.51|2542.81|2550.04|2542.34|27
1647320140000|2022-03-15 04:55:40|2550.15|2542.45|2549.79|2542.09|2550.37|2542.67|2549.77|2542.07|31
1647320150000|2022-03-15 04:55:50|2550.07|2542.37|2549.8|2542.1|2550.09|2542.39|2549.73|2542.03|23
1647320160000|2022-03-15 04:56:00|2549.82|2542.12|2549.77|2542.07|2549.92|2542.22|2549.73|2542.03|24
1647320170000|2022-03-15 04:56:10|2549.79|2542.09|2549.44|2541.74|2549.82|2542.12|2549.01|2541.31|31
1647320180000|2022-03-15 04:56:20|2549.46|2541.76|2549.78|2542.08|2549.9|2542.2|2549.35|2541.65|29
1647320190000|2022-03-15 04:56:30|2549.86|2542.16|2549.68|2541.98|2549.86|2542.16|2549.68|2541.98|19
1647320200000|2022-03-15 04:56:40|2549.62|2541.92|2549.67|2541.97|2549.75|2542.05|2549.62|2541.92|20
1647320210000|2022-03-15 04:56:50|2549.69|2541.99|2549.98|2542.28|2550.09|2542.39|2549.63|2541.93|24
1647320220000|2022-03-15 04:57:00|2549.96|2542.26|2549.74|2542.04|2549.96|2542.26|2549.25|2541.55|22
1647320230000|2022-03-15 04:57:10|2549.76|2542.06|2550.55|2542.85|2550.59|2542.89|2549.71|2542.01|23
1647320240000|2022-03-15 04:57:20|2550.56|2542.86|2550.7|2543|2550.7|2543|2550.49|2542.79|21
1647320250000|2022-03-15 04:57:30|2550.72|2543.02|2550.38|2542.68|2550.81|2543.11|2550.38|2542.68|25
1647320260000|2022-03-15 04:57:40|2550.3|2542.6|2550.92|2543.22|2550.98|2543.28|2550.3|2542.6|30
1647320270000|2022-03-15 04:57:50|2550.95|2543.25|2550.98|2543.28|2550.98|2543.28|2550.7|2543|14
1647320280000|2022-03-15 04:58:00|2551.04|2543.34|2550.5|2542.8|2551.04|2543.34|2550.48|2542.78|28
1647320290000|2022-03-15 04:58:10|2550.53|2542.83|2550.71|2543.01|2550.71|2543.01|2550.4|2542.7|23
1647320300000|2022-03-15 04:58:20|2550.7|2543|2550.68|2542.98|2550.76|2543.06|2550.42|2542.72|34
1647320310000|2022-03-15 04:58:30|2550.74|2543.04|2550.68|2542.98|2550.76|2543.06|2550.51|2542.81|33
1647320320000|2022-03-15 04:58:40|2550.79|2543.09|2551.01|2543.31|2551.06|2543.36|2550.79|2543.09|31
1647320330000|2022-03-15 04:58:50|2550.9|2543.2|2551.66|2543.96|2551.66|2543.96|2550.77|2543.07|23
1647320340000|2022-03-15 04:59:00|2551.68|2543.98|2551.97|2544.27|2552.2|2544.5|2551.68|2543.98|26
1647320350000|2022-03-15 04:59:10|2551.98|2544.28|2551.65|2543.95|2551.98|2544.28|2551.23|2543.53|30
1647320360000|2022-03-15 04:59:20|2551.67|2543.97|2551.51|2543.81|2551.7|2544|2551.33|2543.63|20
1647320370000|2022-03-15 04:59:30|2551.52|2543.82|2551.49|2543.79|2551.68|2543.98|2551.25|2543.55|21
1647320380000|2022-03-15 04:59:40|2551.52|2543.82|2551.62|2543.92|2551.7|2544|2551.07|2543.37|26
1647320390000|2022-03-15 04:59:50|2551.63|2543.93|2550.89|2543.19|2551.78|2544.08|2550.89|2543.19|35
1647320400000|2022-03-15 05:00:00|2551.03|2543.33|2550.55|2542.85|2551.18|2543.48|2550.47|2542.77|25
1647320410000|2022-03-15 05:00:10|2550.45|2542.75|2550.65|2542.95|2550.68|2542.98|2550.42|2542.72|31
1647320420000|2022-03-15 05:00:20|2550.66|2542.96|2550.3|2542.6|2550.67|2542.97|2550.3|2542.6|20
1647320430000|2022-03-15 05:00:30|2550.08|2542.38|2548.11|2540.41|2550.08|2542.38|2548.11|2540.41|33
1647320440000|2022-03-15 05:00:40|2548.17|2540.47|2548.56|2540.86|2548.82|2541.12|2548.17|2540.47|29
1647320450000|2022-03-15 05:00:50|2548.55|2540.85|2548.29|2540.59|2549.13|2541.43|2548.28|2540.58|23
1647320460000|2022-03-15 05:01:00|2548.27|2540.57|2548.42|2540.72|2548.76|2541.06|2548.17|2540.47|22
1647320470000|2022-03-15 05:01:10|2548.26|2540.56|2548.09|2540.39|2548.49|2540.79|2547.89|2540.19|35
1647320480000|2022-03-15 05:01:20|2548.11|2540.41|2548.06|2540.36|2548.11|2540.41|2547.83|2540.13|33
1647320490000|2022-03-15 05:01:30|2547.97|2540.27|2548.91|2541.21|2549.1|2541.4|2547.97|2540.27|27
1647320500000|2022-03-15 05:01:40|2548.96|2541.26|2547.87|2540.17|2549.86|2542.16|2547.87|2540.17|32
1647320510000|2022-03-15 05:01:50|2547.78|2540.08|2548.2|2540.5|2548.23|2540.53|2547.2|2539.5|31
1647320520000|2022-03-15 05:02:00|2548.21|2540.51|2550.24|2542.54|2550.24|2542.54|2548.06|2540.36|35
1647320530000|2022-03-15 05:02:10|2549.94|2542.24|2550.17|2542.47|2550.36|2542.66|2549.94|2542.24|30
1647320540000|2022-03-15 05:02:20|2550.25|2542.55|2550.35|2542.65|2550.75|2543.05|2550.04|2542.34|35
1647320550000|2022-03-15 05:02:30|2550.32|2542.62|2549.95|2542.25|2550.32|2542.62|2549.88|2542.18|24
1647320560000|2022-03-15 05:02:40|2549.96|2542.26|2550.18|2542.48|2550.44|2542.74|2549.86|2542.16|23
1647320570000|2022-03-15 05:02:50|2550.16|2542.46|2550.39|2542.69|2550.39|2542.69|2549.43|2541.73|30
1647320580000|2022-03-15 05:03:00|2550.41|2542.71|2550.23|2542.53|2550.41|2542.71|2549.66|2541.96|31
1647320590000|2022-03-15 05:03:10|2550.34|2542.64|2551|2543.3|2551.87|2544.17|2550.34|2542.64|34
1647320600000|2022-03-15 05:03:20|2551.02|2543.32|2552.15|2544.45|2552.41|2544.71|2551.02|2543.32|26
1647320610000|2022-03-15 05:03:30|2552.18|2544.48|2551.87|2544.17|2552.27|2544.57|2551.62|2543.92|23
1647320620000|2022-03-15 05:03:40|2552|2544.3|2551.86|2544.16|2552.42|2544.72|2551.82|2544.12|29
1647320630000|2022-03-15 05:03:50|2551.96|2544.26|2551.94|2544.24|2552.26|2544.56|2551.94|2544.24|27
1647320640000|2022-03-15 05:04:00|2551.93|2544.23|2552.09|2544.39|2552.09|2544.39|2551.93|2544.23|15
1647320650000|2022-03-15 05:04:10|2552.14|2544.44|2551.97|2544.27|2552.72|2545.02|2551.91|2544.21|30
1647320660000|2022-03-15 05:04:20|2552.01|2544.31|2552.38|2544.68|2552.7|2545|2552.01|2544.31|20
1647320670000|2022-03-15 05:04:30|2552.39|2544.69|2553.1|2545.4|2553.14|2545.44|2552.38|2544.68|29
1647320680000|2022-03-15 05:04:40|2553.11|2545.41|2552.74|2545.04|2553.21|2545.51|2552.62|2544.92|34
1647320690000|2022-03-15 05:04:50|2552.77|2545.07|2552.54|2544.84|2553.19|2545.49|2552.48|2544.78|31
1647320700000|2022-03-15 05:05:00|2552.55|2544.85|2552.68|2544.98|2552.8|2545.1|2552.55|2544.85|19
1647320710000|2022-03-15 05:05:10|2552.61|2544.91|2552.19|2544.49|2552.61|2544.91|2551.99|2544.29|30
1647320720000|2022-03-15 05:05:20|2552.18|2544.48|2552.54|2544.84|2552.67|2544.97|2552.18|2544.48|29
1647320730000|2022-03-15 05:05:30|2552.63|2544.93|2552.48|2544.78|2552.66|2544.96|2552.4|2544.7|27
1647320740000|2022-03-15 05:05:40|2552.49|2544.79|2552.31|2544.61|2552.49|2544.79|2551.84|2544.14|26
1647320750000|2022-03-15 05:05:50|2552.38|2544.68|2552.7|2545|2552.76|2545.06|2552.38|2544.68|23
1647320760000|2022-03-15 05:06:00|2552.63|2544.93|2553.13|2545.43|2553.28|2545.58|2552.63|2544.93|19
1647320770000|2022-03-15 05:06:10|2553.12|2545.42|2553.06|2545.36|2553.23|2545.53|2553.06|2545.36|21
1647320780000|2022-03-15 05:06:20|2553.01|2545.31|2552.44|2544.74|2553.12|2545.42|2552.36|2544.66|28
1647320790000|2022-03-15 05:06:30|2552.37|2544.67|2552.99|2545.29|2553.01|2545.31|2552.37|2544.67|19
1647320800000|2022-03-15 05:06:40|2552.98|2545.28|2552|2544.3|2552.98|2545.28|2551.89|2544.19|21
1647320810000|2022-03-15 05:06:50|2551.77|2544.07|2551.64|2543.94|2551.77|2544.07|2551.54|2543.84|25
1647320820000|2022-03-15 05:07:00|2551.59|2543.89|2551.75|2544.05|2551.89|2544.19|2551.5|2543.8|33
1647320830000|2022-03-15 05:07:10|2551.8|2544.1|2552|2544.3|2552.08|2544.38|2551.71|2544.01|29
1647320840000|2022-03-15 05:07:20|2552.01|2544.31|2552.56|2544.86|2552.75|2545.05|2551.9|2544.2|20
1647320850000|2022-03-15 05:07:30|2552.53|2544.83|2552.15|2544.45|2552.64|2544.94|2552.03|2544.33|31
1647320860000|2022-03-15 05:07:40|2552.13|2544.43|2552.28|2544.58|2552.29|2544.59|2551.98|2544.28|16
1647320870000|2022-03-15 05:07:50|2552.12|2544.42|2551.83|2544.13|2552.28|2544.58|2551.54|2543.84|29
1647320880000|2022-03-15 05:08:00|2551.8|2544.1|2551.85|2544.15|2551.98|2544.28|2551.8|2544.1|16
1647320890000|2022-03-15 05:08:10|2551.81|2544.11|2551.04|2543.34|2551.81|2544.11|2551.01|2543.31|26
1647320900000|2022-03-15 05:08:20|2551.01|2543.31|2551.11|2543.41|2551.6|2543.9|2550.91|2543.21|32
1647320910000|2022-03-15 05:08:30|2551.12|2543.42|2551.3|2543.6|2551.3|2543.6|2551.05|2543.35|25
1647320920000|2022-03-15 05:08:40|2551.34|2543.64|2551.53|2543.83|2551.53|2543.83|2551.21|2543.51|32
1647320930000|2022-03-15 05:08:50|2551.52|2543.82|2551.5|2543.8|2551.54|2543.84|2551.14|2543.44|16
1647320940000|2022-03-15 05:09:00|2551.39|2543.69|2551.17|2543.47|2551.7|2544|2551.17|2543.47|28
1647320950000|2022-03-15 05:09:10|2551.16|2543.46|2551.16|2543.46|2551.28|2543.58|2551.08|2543.38|22
1647320960000|2022-03-15 05:09:20|2551.17|2543.47|2551.1|2543.4|2551.34|2543.64|2551.1|2543.4|25
1647320970000|2022-03-15 05:09:30|2551.08|2543.38|2551.12|2543.42|2551.24|2543.54|2551.08|2543.38|26
1647320980000|2022-03-15 05:09:40|2551.1|2543.4|2550.58|2542.88|2551.16|2543.46|2550.57|2542.87|21
1647320990000|2022-03-15 05:09:50|2550.59|2542.89|2550.77|2543.07|2550.86|2543.16|2550.45|2542.75|23
1647321000000|2022-03-15 05:10:00|2550.8|2543.1|2551.4|2543.7|2551.4|2543.7|2550.61|2542.91|34
1647321010000|2022-03-15 05:10:10|2551.39|2543.69|2551.38|2543.68|2551.41|2543.71|2551.3|2543.6|27
1647321020000|2022-03-15 05:10:20|2551.33|2543.63|2551.73|2544.03|2551.9|2544.2|2551.31|2543.61|31
1647321030000|2022-03-15 05:10:30|2551.76|2544.06|2551.57|2543.87|2551.78|2544.08|2551.44|2543.74|27
1647321040000|2022-03-15 05:10:40|2551.53|2543.83|2551.42|2543.72|2551.53|2543.83|2551.31|2543.61|11
1647321050000|2022-03-15 05:10:50|2551.46|2543.76|2551.22|2543.52|2551.5|2543.8|2551.11|2543.41|15
1647321060000|2022-03-15 05:11:00|2551.23|2543.53|2551.38|2543.68|2551.39|2543.69|2551.23|2543.53|7
1647321070000|2022-03-15 05:11:10|2551.28|2543.58|2551.78|2544.08|2551.92|2544.22|2551.28|2543.58|20
1647321080000|2022-03-15 05:11:20|2551.79|2544.09|2551.8|2544.1|2551.8|2544.1|2551.78|2544.08|4
1647321090000|2022-03-15 05:11:30|2551.79|2544.09|2551.82|2544.12|2551.9|2544.2|2551.76|2544.06|11
1647321100000|2022-03-15 05:11:40|2551.76|2544.06|2551.35|2543.65|2551.76|2544.06|2551.35|2543.65|26
1647321110000|2022-03-15 05:11:50|2551.55|2543.85|2551.17|2543.47|2551.63|2543.93|2551.17|2543.47|21
1647321120000|2022-03-15 05:12:00|2551.16|2543.46|2551.13|2543.43|2551.34|2543.64|2550.93|2543.23|19
1647321130000|2022-03-15 05:12:10|2551.14|2543.44|2550.39|2542.69|2551.28|2543.58|2550.24|2542.54|12
1647321140000|2022-03-15 05:12:20|2550.27|2542.57|2550.83|2543.13|2550.83|2543.13|2550.27|2542.57|9
1647321150000|2022-03-15 05:12:30|2550.93|2543.23|2550.85|2543.15|2551.1|2543.4|2550.78|2543.08|15
1647321160000|2022-03-15 05:12:40|2550.87|2543.17|2550.91|2543.21|2550.91|2543.21|2550.87|2543.17|6
1647321170000|2022-03-15 05:12:50|2551.09|2543.39|2550.72|2543.02|2551.28|2543.58|2550.72|2543.02|21
1647321180000|2022-03-15 05:13:00|2550.61|2542.91|2550.37|2542.67|2551.28|2543.58|2550.37|2542.67|15
1647321190000|2022-03-15 05:13:10|2550.15|2542.45|2550.4|2542.7|2550.66|2542.96|2550.15|2542.45|30
1647321200000|2022-03-15 05:13:20|2550.41|2542.71|2550.46|2542.76|2550.57|2542.87|2550.39|2542.69|23
1647321210000|2022-03-15 05:13:30|2550.53|2542.83|2550.47|2542.77|2550.55|2542.85|2550.33|2542.63|20
1647321220000|2022-03-15 05:13:40|2550.48|2542.78|2550.16|2542.46|2550.55|2542.85|2549.46|2541.76|27
1647321230000|2022-03-15 05:13:50|2550.13|2542.43|2550.04|2542.34|2550.16|2542.46|2549.86|2542.16|22
1647321240000|2022-03-15 05:14:00|2550.03|2542.33|2549.99|2542.29|2550.08|2542.38|2549.36|2541.66|21
1647321250000|2022-03-15 05:14:10|2549.82|2542.12|2548.82|2541.12|2549.93|2542.23|2548.09|2540.39|34
1647321260000|2022-03-15 05:14:20|2548.83|2541.13|2549.01|2541.31|2549.01|2541.31|2548.78|2541.08|22
1647321270000|2022-03-15 05:14:30|2549.04|2541.34|2549.32|2541.62|2549.32|2541.62|2549|2541.3|10
1647321280000|2022-03-15 05:14:40|2549.31|2541.61|2549.2|2541.5|2549.38|2541.68|2549.19|2541.49|9
1647321290000|2022-03-15 05:14:50|2549.22|2541.52|2548.99|2541.29|2549.27|2541.57|2548.99|2541.29|22
1647321300000|2022-03-15 05:15:00|2549.02|2541.32|2549.54|2541.84|2549.58|2541.88|2548.51|2540.81|29
1647321310000|2022-03-15 05:15:10|2549.49|2541.79|2550.94|2543.24|2551.19|2543.49|2549.31|2541.61|37
1647321320000|2022-03-15 05:15:20|2550.82|2543.12|2551.08|2543.38|2551.52|2543.82|2550.72|2543.02|33
1647321330000|2022-03-15 05:15:30|2551.35|2543.65|2551.19|2543.49|2551.4|2543.7|2551.08|2543.38|18
1647321340000|2022-03-15 05:15:40|2551.39|2543.69|2551.06|2543.36|2551.43|2543.73|2551.06|2543.36|22
1647321350000|2022-03-15 05:15:50|2551.1|2543.4|2551.17|2543.47|2551.36|2543.66|2551.08|2543.38|21
1647321360000|2022-03-15 05:16:00|2551.15|2543.45|2551.3|2543.6|2551.31|2543.61|2551.08|2543.38|7
1647321370000|2022-03-15 05:16:10|2551.31|2543.61|2551.55|2543.85|2551.55|2543.85|2551.29|2543.59|27
1647321380000|2022-03-15 05:16:20|2551.51|2543.81|2552.56|2544.86|2552.66|2544.96|2551.47|2543.77|28
1647321390000|2022-03-15 05:16:30|2552.66|2544.96|2552.63|2544.93|2552.72|2545.02|2552.58|2544.88|21
1647321400000|2022-03-15 05:16:40|2552.62|2544.92|2552.81|2545.11|2553.28|2545.58|2552.62|2544.92|17
1647321410000|2022-03-15 05:16:50|2553.08|2545.38|2553.65|2545.95|2553.77|2546.07|2552.62|2544.92|29
1647321420000|2022-03-15 05:17:00|2553.83|2546.13|2554.48|2546.78|2554.5|2546.8|2553.73|2546.03|32
1647321430000|2022-03-15 05:17:10|2554.34|2546.64|2554.48|2546.78|2554.54|2546.84|2554.29|2546.59|21
1647321440000|2022-03-15 05:17:20|2554.44|2546.74|2554.35|2546.65|2554.57|2546.87|2554.03|2546.33|30
1647321450000|2022-03-15 05:17:30|2554.4|2546.7|2554.77|2547.07|2554.98|2547.28|2554.03|2546.33|34
1647321460000|2022-03-15 05:17:40|2554.76|2547.06|2554.65|2546.95|2554.84|2547.14|2554.46|2546.76|29
1647321470000|2022-03-15 05:17:50|2554.55|2546.85|2554.5|2546.8|2554.87|2547.17|2554.46|2546.76|30
1647321480000|2022-03-15 05:18:00|2554.75|2547.05|2553.87|2546.17|2554.81|2547.11|2553.52|2545.82|19
1647321490000|2022-03-15 05:18:10|2553.78|2546.08|2552.9|2545.2|2553.82|2546.12|2552.46|2544.76|36
1647321500000|2022-03-15 05:18:20|2552.88|2545.18|2552.98|2545.28|2553.01|2545.31|2552.77|2545.07|24
1647321510000|2022-03-15 05:18:30|2552.99|2545.29|2553.27|2545.57|2553.53|2545.83|2552.99|2545.29|23
1647321520000|2022-03-15 05:18:40|2553.26|2545.56|2553.52|2545.82|2553.52|2545.82|2553.26|2545.56|17
1647321530000|2022-03-15 05:18:50|2553.4|2545.7|2552.44|2544.74|2553.53|2545.83|2552.27|2544.57|29
1647321540000|2022-03-15 05:19:00|2552.32|2544.62|2552.44|2544.74|2552.55|2544.85|2552|2544.3|29
1647321550000|2022-03-15 05:19:10|2552.42|2544.72|2552.66|2544.96|2552.66|2544.96|2552.42|2544.72|11
1647321560000|2022-03-15 05:19:20|2552.57|2544.87|2552.43|2544.73|2552.66|2544.96|2552.1|2544.4|26
1647321570000|2022-03-15 05:19:30|2552.32|2544.62|2551.3|2543.6|2552.32|2544.62|2550.78|2543.08|28
1647321580000|2022-03-15 05:19:40|2551.28|2543.58|2550.84|2543.14|2551.86|2544.16|2550.77|2543.07|24
1647321590000|2022-03-15 05:19:50|2550.83|2543.13|2550.38|2542.68|2551.06|2543.36|2550.35|2542.65|22
1647321600000|2022-03-15 05:20:00|2549.88|2542.18|2548.97|2541.27|2550.26|2542.56|2548.92|2541.22|33
1647321610000|2022-03-15 05:20:10|2548.98|2541.28|2550.61|2542.91|2550.77|2543.07|2548.98|2541.28|34
1647321620000|2022-03-15 05:20:20|2549.2|2541.5|2549.75|2542.05|2550.47|2542.77|2548.39|2540.69|38
1647321630000|2022-03-15 05:20:30|2549.86|2542.16|2550.38|2542.68|2550.76|2543.06|2549.53|2541.83|23
1647321640000|2022-03-15 05:20:40|2550.37|2542.67|2549.64|2541.94|2550.76|2543.06|2549.37|2541.67|23
1647321650000|2022-03-15 05:20:50|2550.37|2542.67|2549.11|2541.41|2550.37|2542.67|2548.59|2540.89|27
1647321660000|2022-03-15 05:21:00|2549.14|2541.44|2549.55|2541.85|2549.85|2542.15|2549.08|2541.38|34
1647321670000|2022-03-15 05:21:10|2550.76|2543.06|2549.22|2541.52|2550.76|2543.06|2549.22|2541.52|25
1647321680000|2022-03-15 05:21:20|2549.21|2541.51|2548.65|2540.95|2549.35|2541.65|2547.96|2540.26|33
1647321690000|2022-03-15 05:21:30|2548.78|2541.08|2548.93|2541.23|2549.06|2541.36|2548.7|2541|37
1647321700000|2022-03-15 05:21:40|2548.94|2541.24|2548.75|2541.05|2549.46|2541.76|2547.78|2540.08|34
1647321710000|2022-03-15 05:21:50|2548.74|2541.04|2549.18|2541.48|2549.22|2541.52|2548.04|2540.34|30
1647321720000|2022-03-15 05:22:00|2548.67|2540.97|2547.37|2539.67|2549.12|2541.42|2547.33|2539.63|30
1647321730000|2022-03-15 05:22:10|2547.38|2539.68|2547.93|2540.23|2548.98|2541.28|2547.38|2539.68|36
1647321740000|2022-03-15 05:22:20|2547.8|2540.1|2548.42|2540.72|2548.42|2540.72|2547.48|2539.78|31
1647321750000|2022-03-15 05:22:30|2548.44|2540.74|2548.36|2540.66|2548.7|2541|2548.32|2540.62|22
1647321760000|2022-03-15 05:22:40|2548.35|2540.65|2548.76|2541.06|2549.02|2541.32|2548.33|2540.63|27
1647321770000|2022-03-15 05:22:50|2548.92|2541.22|2548.78|2541.08|2549.01|2541.31|2548.62|2540.92|25
1647321780000|2022-03-15 05:23:00|2548.77|2541.07|2548.56|2540.86|2549|2541.3|2548.4|2540.7|30
1647321790000|2022-03-15 05:23:10|2548.58|2540.88|2548.74|2541.04|2548.76|2541.06|2548.43|2540.73|25
1647321800000|2022-03-15 05:23:20|2548.5|2540.8|2548.76|2541.06|2548.76|2541.06|2548.48|2540.78|23
1647321810000|2022-03-15 05:23:30|2548.79|2541.09|2548.94|2541.24|2549.49|2541.79|2548.79|2541.09|35
1647321820000|2022-03-15 05:23:40|2548.85|2541.15|2548.77|2541.07|2548.9|2541.2|2548.71|2541.01|22
1647321830000|2022-03-15 05:23:50|2548.78|2541.08|2548.63|2540.93|2548.88|2541.18|2548.54|2540.84|28
1647321840000|2022-03-15 05:24:00|2548.64|2540.94|2548.66|2540.96|2548.72|2541.02|2548.58|2540.88|25
1647321850000|2022-03-15 05:24:10|2548.64|2540.94|2549.22|2541.52|2549.22|2541.52|2548.4|2540.7|26
1647321860000|2022-03-15 05:24:20|2549.32|2541.62|2549.61|2541.91|2549.65|2541.95|2549.32|2541.62|25
1647321870000|2022-03-15 05:24:30|2549.67|2541.97|2550.33|2542.63|2550.33|2542.63|2549.45|2541.75|25
1647321880000|2022-03-15 05:24:40|2550.55|2542.85|2549.12|2541.42|2550.58|2542.88|2548.99|2541.29|34
1647321890000|2022-03-15 05:24:50|2549.1|2541.4|2549.09|2541.39|2549.35|2541.65|2548.86|2541.16|25
1647321900000|2022-03-15 05:25:00|2549.12|2541.42|2549.37|2541.67|2549.45|2541.75|2548.9|2541.2|18
1647321910000|2022-03-15 05:25:10|2549.31|2541.61|2548.95|2541.25|2549.45|2541.75|2548.76|2541.06|18
1647321920000|2022-03-15 05:25:20|2548.98|2541.28|2549.46|2541.76|2549.54|2541.84|2548.98|2541.28|31
1647321930000|2022-03-15 05:25:30|2549.41|2541.71|2549.57|2541.87|2549.58|2541.88|2549.33|2541.63|25
1647321940000|2022-03-15 05:25:40|2549.62|2541.92|2549.51|2541.81|2549.77|2542.07|2549.35|2541.65|24
1647321950000|2022-03-15 05:25:50|2549.52|2541.82|2549.44|2541.74|2549.53|2541.83|2549.31|2541.61|21
1647321960000|2022-03-15 05:26:00|2549.43|2541.73|2549.39|2541.69|2549.45|2541.75|2549.34|2541.64|16
1647321970000|2022-03-15 05:26:10|2549.41|2541.71|2550.06|2542.36|2550.28|2542.58|2549.41|2541.71|19
1647321980000|2022-03-15 05:26:20|2550.08|2542.38|2549.86|2542.16|2550.13|2542.43|2549.86|2542.16|30
1647321990000|2022-03-15 05:26:30|2549.85|2542.15|2549.44|2541.74|2550.01|2542.31|2549.4|2541.7|25
1647322000000|2022-03-15 05:26:40|2549.25|2541.55|2549.4|2541.7|2549.5|2541.8|2548.75|2541.05|28
1647322010000|2022-03-15 05:26:50|2549.42|2541.72|2549.34|2541.64|2549.54|2541.84|2549.32|2541.62|18
1647322020000|2022-03-15 05:27:00|2549.36|2541.66|2549.44|2541.74|2549.5|2541.8|2548.92|2541.22|30
1647322030000|2022-03-15 05:27:10|2549.11|2541.41|2549.25|2541.55|2549.41|2541.71|2548.41|2540.71|26
1647322040000|2022-03-15 05:27:20|2549.39|2541.69|2548.19|2540.49|2549.39|2541.69|2547.84|2540.14|27
1647322050000|2022-03-15 05:27:30|2548.18|2540.48|2548.05|2540.35|2548.98|2541.28|2547.74|2540.04|24
1647322060000|2022-03-15 05:27:40|2548.19|2540.49|2547.91|2540.21|2548.19|2540.49|2547.58|2539.88|25
1647322070000|2022-03-15 05:27:50|2547.76|2540.06|2547.67|2539.97|2548.59|2540.89|2547.51|2539.81|22
1647322080000|2022-03-15 05:28:00|2547.63|2539.93|2548.5|2540.8|2548.52|2540.82|2546.88|2539.18|34
1647322090000|2022-03-15 05:28:10|2547.58|2539.88|2547.73|2540.03|2548.5|2540.8|2546.93|2539.23|24
1647322100000|2022-03-15 05:28:20|2547.9|2540.2|2548.31|2540.61|2548.49|2540.79|2547.5|2539.8|16
1647322110000|2022-03-15 05:28:30|2548.3|2540.6|2547.26|2539.56|2548.3|2540.6|2547.16|2539.46|25
1647322120000|2022-03-15 05:28:40|2547.31|2539.61|2547.77|2540.07|2548.74|2541.04|2547.31|2539.61|23
1647322130000|2022-03-15 05:28:50|2547.79|2540.09|2547.25|2539.55|2547.95|2540.25|2546.92|2539.22|21
1647322140000|2022-03-15 05:29:00|2546.97|2539.27|2546.98|2539.28|2547.57|2539.87|2546.88|2539.18|23
1647322150000|2022-03-15 05:29:10|2547.12|2539.42|2547.78|2540.08|2547.78|2540.08|2546.88|2539.18|34
1647322160000|2022-03-15 05:29:20|2547.81|2540.11|2546.92|2539.22|2547.84|2540.14|2546.92|2539.22|20
1647322170000|2022-03-15 05:29:30|2547.06|2539.36|2547.05|2539.35|2547.89|2540.19|2546.97|2539.27|16
1647322180000|2022-03-15 05:29:40|2547.88|2540.18|2547.65|2539.95|2547.88|2540.18|2546.72|2539.02|20
1647322190000|2022-03-15 05:29:50|2547.86|2540.16|2547.09|2539.39|2548.48|2540.78|2546.95|2539.25|17
1647322200000|2022-03-15 05:30:00|2547.22|2539.52|2548.19|2540.49|2548.19|2540.49|2547.21|2539.51|25
1647322210000|2022-03-15 05:30:10|2548.24|2540.54|2548.44|2540.74|2548.47|2540.77|2548.23|2540.53|16
1647322220000|2022-03-15 05:30:20|2548.45|2540.75|2548.56|2540.86|2548.66|2540.96|2548.4|2540.7|27
1647322230000|2022-03-15 05:30:30|2548.58|2540.88|2548.73|2541.03|2549.24|2541.54|2548.56|2540.86|30
1647322240000|2022-03-15 05:30:40|2548.72|2541.02|2549.2|2541.5|2549.2|2541.5|2548.71|2541.01|24
1647322250000|2022-03-15 05:30:50|2549.17|2541.47|2548.97|2541.27|2549.26|2541.56|2548.52|2540.82|33
1647322260000|2022-03-15 05:31:00|2548.96|2541.26|2549.78|2542.08|2549.84|2542.14|2548.96|2541.26|19
1647322270000|2022-03-15 05:31:10|2549.76|2542.06|2550.31|2542.61|2550.51|2542.81|2549.76|2542.06|34
1647322280000|2022-03-15 05:31:20|2550.32|2542.62|2550.16|2542.46|2550.32|2542.62|2550.03|2542.33|16
1647322290000|2022-03-15 05:31:30|2550.23|2542.53|2549.64|2541.94|2550.23|2542.53|2549.56|2541.86|21
1647322300000|2022-03-15 05:31:40|2549.66|2541.96|2549.87|2542.17|2549.87|2542.17|2549.56|2541.86|13
1647322310000|2022-03-15 05:31:50|2549.95|2542.25|2549.7|2542|2549.95|2542.25|2549.7|2542|13
1647322320000|2022-03-15 05:32:00|2549.86|2542.16|2549.71|2542.01|2549.86|2542.16|2549.57|2541.87|19
1647322330000|2022-03-15 05:32:10|2549.73|2542.03|2549.67|2541.97|2549.78|2542.08|2549.64|2541.94|19
1647322340000|2022-03-15 05:32:20|2549.81|2542.11|2549.17|2541.47|2549.81|2542.11|2549.07|2541.37|20
1647322350000|2022-03-15 05:32:30|2549.14|2541.44|2549.48|2541.78|2549.52|2541.82|2549.14|2541.44|15
1647322360000|2022-03-15 05:32:40|2549.43|2541.73|2549.99|2542.29|2549.99|2542.29|2549.31|2541.61|24
1647322370000|2022-03-15 05:32:50|2550.06|2542.36|2549.93|2542.23|2550.28|2542.58|2549.61|2541.91|30
1647322380000|2022-03-15 05:33:00|2549.97|2542.27|2549.65|2541.95|2550.04|2542.34|2549.54|2541.84|24
1647322390000|2022-03-15 05:33:10|2549.66|2541.96|2549.95|2542.25|2549.95|2542.25|2549.65|2541.95|22
1647322400000|2022-03-15 05:33:20|2549.96|2542.26|2550.35|2542.65|2550.35|2542.65|2549.92|2542.22|19
1647322410000|2022-03-15 05:33:30|2550.33|2542.63|2550.11|2542.41|2550.35|2542.65|2549.82|2542.12|26
1647322420000|2022-03-15 05:33:40|2550.18|2542.48|2550.37|2542.67|2550.37|2542.67|2550.18|2542.48|20
1647322430000|2022-03-15 05:33:50|2550.38|2542.68|2550.46|2542.76|2550.47|2542.77|2550.28|2542.58|17
1647322440000|2022-03-15 05:34:00|2550.45|2542.75|2551.59|2543.89|2551.59|2543.89|2550.39|2542.69|23
1647322450000|2022-03-15 05:34:10|2551.88|2544.18|2551.26|2543.56|2552.28|2544.58|2551.26|2543.56|39
1647322460000|2022-03-15 05:34:20|2551.29|2543.59|2552|2544.3|2552.33|2544.63|2551.19|2543.49|22
1647322470000|2022-03-15 05:34:30|2552.18|2544.48|2551.84|2544.14|2552.19|2544.49|2551.63|2543.93|25
1647322480000|2022-03-15 05:34:40|2551.83|2544.13|2552.59|2544.89|2552.66|2544.96|2551.83|2544.13|10
1647322490000|2022-03-15 05:34:50|2552.58|2544.88|2554.2|2546.5|2554.46|2546.76|2552.58|2544.88|34
1647322500000|2022-03-15 05:35:00|2554.21|2546.51|2554.52|2546.82|2554.67|2546.97|2554.15|2546.45|20
1647322510000|2022-03-15 05:35:10|2555.04|2547.34|2556.2|2548.5|2556.98|2549.28|2555.04|2547.34|38
1647322520000|2022-03-15 05:35:20|2556.04|2548.34|2555.94|2548.24|2556.09|2548.39|2555.84|2548.14|29
1647322530000|2022-03-15 05:35:30|2555.88|2548.18|2554.76|2547.06|2556.04|2548.34|2554.76|2547.06|36
1647322540000|2022-03-15 05:35:40|2554.74|2547.04|2554.28|2546.58|2554.74|2547.04|2554.19|2546.49|23
1647322550000|2022-03-15 05:35:50|2554.27|2546.57|2554.14|2546.44|2554.39|2546.69|2554.01|2546.31|30
1647322560000|2022-03-15 05:36:00|2554.16|2546.46|2554.26|2546.56|2554.69|2546.99|2554.16|2546.46|24
1647322570000|2022-03-15 05:36:10|2554.27|2546.57|2554.15|2546.45|2554.83|2547.13|2554|2546.3|29
1647322580000|2022-03-15 05:36:20|2554.2|2546.5|2554.15|2546.45|2554.45|2546.75|2553.94|2546.24|21
1647322590000|2022-03-15 05:36:30|2554.51|2546.81|2554.09|2546.39|2554.51|2546.81|2553.31|2545.61|27
1647322600000|2022-03-15 05:36:40|2553.99|2546.29|2554.71|2547.01|2554.83|2547.13|2553.99|2546.29|30
1647322610000|2022-03-15 05:36:50|2554.86|2547.16|2554.95|2547.25|2555.13|2547.43|2554.86|2547.16|19
1647322620000|2022-03-15 05:37:00|2554.94|2547.24|2554.88|2547.18|2554.94|2547.24|2554.69|2546.99|13
1647322630000|2022-03-15 05:37:10|2554.96|2547.26|2554.72|2547.02|2554.96|2547.26|2553.76|2546.06|37
1647322640000|2022-03-15 05:37:20|2554.71|2547.01|2554.84|2547.14|2554.96|2547.26|2554.71|2547.01|24
1647322650000|2022-03-15 05:37:30|2554.85|2547.15|2554.92|2547.22|2555.11|2547.41|2554.67|2546.97|30
1647322660000|2022-03-15 05:37:40|2554.96|2547.26|2554.58|2546.88|2554.98|2547.28|2554.58|2546.88|14
1647322670000|2022-03-15 05:37:50|2554.56|2546.86|2554.29|2546.59|2554.62|2546.92|2553.97|2546.27|28
1647322680000|2022-03-15 05:38:00|2554.37|2546.67|2554.37|2546.67|2554.48|2546.78|2554.13|2546.43|31
1647322690000|2022-03-15 05:38:10|2554.17|2546.47|2553.65|2545.95|2554.4|2546.7|2553.37|2545.67|34
1647322700000|2022-03-15 05:38:20|2553.54|2545.84|2553.9|2546.2|2554.02|2546.32|2553.42|2545.72|31
1647322710000|2022-03-15 05:38:30|2553.87|2546.17|2553.39|2545.69|2553.87|2546.17|2553.3|2545.6|25
1647322720000|2022-03-15 05:38:40|2553.38|2545.68|2553.03|2545.33|2553.49|2545.79|2553.03|2545.33|22
1647322730000|2022-03-15 05:38:50|2553.02|2545.32|2553.07|2545.37|2553.08|2545.38|2553|2545.3|16
1647322740000|2022-03-15 05:39:00|2553.06|2545.36|2553.77|2546.07|2553.77|2546.07|2553.04|2545.34|20
1647322750000|2022-03-15 05:39:10|2553.76|2546.06|2553.15|2545.45|2553.76|2546.06|2553.06|2545.36|30
1647322760000|2022-03-15 05:39:20|2553.13|2545.43|2553.26|2545.56|2553.26|2545.56|2553.13|2545.43|13
1647322770000|2022-03-15 05:39:30|2553.28|2545.58|2552.7|2545|2553.33|2545.63|2552.69|2544.99|22
1647322780000|2022-03-15 05:39:40|2553.01|2545.31|2553.02|2545.32|2553.3|2545.6|2552.59|2544.89|26
1647322790000|2022-03-15 05:39:50|2553.03|2545.33|2553.12|2545.42|2553.2|2545.5|2552.76|2545.06|25
1647322800000|2022-03-15 05:40:00|2553.15|2545.45|2553.14|2545.44|2553.2|2545.5|2552.98|2545.28|24
1647322810000|2022-03-15 05:40:10|2553.09|2545.39|2553.04|2545.34|2553.46|2545.76|2552.45|2544.75|29
1647322820000|2022-03-15 05:40:20|2553.02|2545.32|2552.56|2544.86|2553.46|2545.76|2552.56|2544.86|27
1647322830000|2022-03-15 05:40:30|2552.97|2545.27|2552.31|2544.61|2553.17|2545.47|2551.94|2544.24|24
1647322840000|2022-03-15 05:40:40|2552.14|2544.44|2552.47|2544.77|2552.47|2544.77|2551.68|2543.98|24
1647322850000|2022-03-15 05:40:50|2552.52|2544.82|2552.27|2544.57|2552.56|2544.86|2552.03|2544.33|33
1647322860000|2022-03-15 05:41:00|2552.37|2544.67|2552.48|2544.78|2552.48|2544.78|2551.98|2544.28|27
1647322870000|2022-03-15 05:41:10|2552.41|2544.71|2551.84|2544.14|2552.54|2544.84|2551.75|2544.05|30
1647322880000|2022-03-15 05:41:20|2551.98|2544.28|2552.22|2544.52|2552.26|2544.56|2551.78|2544.08|34
1647322890000|2022-03-15 05:41:30|2552.24|2544.54|2552.26|2544.56|2552.36|2544.66|2552.22|2544.52|22
1647322900000|2022-03-15 05:41:40|2552.19|2544.49|2552.32|2544.62|2552.55|2544.85|2552.19|2544.49|14
1647322910000|2022-03-15 05:41:50|2552.31|2544.61|2552.72|2545.02|2552.77|2545.07|2552.31|2544.61|22
1647322920000|2022-03-15 05:42:00|2552.51|2544.81|2552.24|2544.54|2552.51|2544.81|2551.93|2544.23|30
1647322930000|2022-03-15 05:42:10|2552.15|2544.45|2552.62|2544.92|2552.62|2544.92|2552.08|2544.38|21
1647322940000|2022-03-15 05:42:20|2552.65|2544.95|2553.45|2545.75|2553.48|2545.78|2552.59|2544.89|23
1647322950000|2022-03-15 05:42:30|2553.39|2545.69|2553.11|2545.41|2553.39|2545.69|2553.07|2545.37|24
1647322960000|2022-03-15 05:42:40|2553.17|2545.47|2553.69|2545.99|2553.78|2546.08|2553.17|2545.47|20
1647322970000|2022-03-15 05:42:50|2553.68|2545.98|2553.74|2546.04|2553.91|2546.21|2553.66|2545.96|20
1647322980000|2022-03-15 05:43:00|2553.75|2546.05|2553.54|2545.84|2553.75|2546.05|2553.5|2545.8|8
1647322990000|2022-03-15 05:43:10|2553.56|2545.86|2553.89|2546.19|2553.9|2546.2|2553.53|2545.83|27
1647323000000|2022-03-15 05:43:20|2553.88|2546.18|2554.05|2546.35|2554.14|2546.44|2553.88|2546.18|23
1647323010000|2022-03-15 05:43:30|2554.03|2546.33|2553.48|2545.78|2554.06|2546.36|2553.44|2545.74|25
1647323020000|2022-03-15 05:43:40|2553.49|2545.79|2553.52|2545.82|2553.55|2545.85|2553.4|2545.7|20
1647323030000|2022-03-15 05:43:50|2553.47|2545.77|2553.43|2545.73|2553.49|2545.79|2553.36|2545.66|17
1647323040000|2022-03-15 05:44:00|2553.44|2545.74|2553.47|2545.77|2553.86|2546.16|2553.4|2545.7|17
1647323050000|2022-03-15 05:44:10|2553.64|2545.94|2553|2545.3|2553.64|2545.94|2553|2545.3|14
1647323060000|2022-03-15 05:44:20|2552.99|2545.29|2553.01|2545.31|2553.6|2545.9|2552.96|2545.26|26
1647323070000|2022-03-15 05:44:30|2553.03|2545.33|2552.34|2544.64|2553.59|2545.89|2551.61|2543.91|21
1647323080000|2022-03-15 05:44:40|2551.87|2544.17|2551.46|2543.76|2552.04|2544.34|2550.67|2542.97|37
1647323090000|2022-03-15 05:44:50|2551.58|2543.88|2551.83|2544.13|2551.83|2544.13|2551.5|2543.8|17
1647323100000|2022-03-15 05:45:00|2551.84|2544.14|2551.64|2543.94|2551.86|2544.16|2551.44|2543.74|15
1647323110000|2022-03-15 05:45:10|2551.72|2544.02|2551.71|2544.01|2551.72|2544.02|2551.22|2543.52|31
1647323120000|2022-03-15 05:45:20|2551.73|2544.03|2552.07|2544.37|2552.12|2544.42|2551.71|2544.01|23
1647323130000|2022-03-15 05:45:30|2552.04|2544.34|2551.86|2544.16|2552.13|2544.43|2551.85|2544.15|28
1647323140000|2022-03-15 05:45:40|2551.9|2544.2|2551.51|2543.81|2551.9|2544.2|2551.51|2543.81|18
1647323150000|2022-03-15 05:45:50|2551.48|2543.78|2551.76|2544.06|2551.89|2544.19|2551.21|2543.51|18
1647323160000|2022-03-15 05:46:00|2551.84|2544.14|2551.48|2543.78|2551.87|2544.17|2551.42|2543.72|24
1647323170000|2022-03-15 05:46:10|2551.51|2543.81|2552.35|2544.65|2552.46|2544.76|2551.51|2543.81|32
1647323180000|2022-03-15 05:46:20|2552.46|2544.76|2552.46|2544.76|2552.5|2544.8|2552.18|2544.48|11
1647323190000|2022-03-15 05:46:30|2552.35|2544.65|2552.62|2544.92|2552.71|2545.01|2552.35|2544.65|15
1647323200000|2022-03-15 05:46:40|2552.61|2544.91|2553.22|2545.52|2553.22|2545.52|2552.58|2544.88|13
1647323210000|2022-03-15 05:46:50|2553.11|2545.41|2553.19|2545.49|2553.33|2545.63|2553.05|2545.35|26
1647323220000|2022-03-15 05:47:00|2553.07|2545.37|2552.77|2545.07|2553.36|2545.66|2552.53|2544.83|28
1647323230000|2022-03-15 05:47:10|2552.75|2545.05|2552.21|2544.51|2552.79|2545.09|2551.97|2544.27|25
1647323240000|2022-03-15 05:47:20|2552.22|2544.52|2552.27|2544.57|2552.31|2544.61|2552.12|2544.42|18
1647323260000|2022-03-15 05:47:40|2552.23|2544.53|2552.14|2544.44|2552.31|2544.61|2551.9|2544.2|22
1647323270000|2022-03-15 05:47:50|2552|2544.3|2552.07|2544.37|2552.07|2544.37|2551.91|2544.21|10
1647323280000|2022-03-15 05:48:00|2552.02|2544.32|2552.17|2544.47|2552.37|2544.67|2551.54|2543.84|31
1647323290000|2022-03-15 05:48:10|2552.09|2544.39|2552.4|2544.7|2552.41|2544.71|2552.07|2544.37|31
1647323300000|2022-03-15 05:48:20|2552.37|2544.67|2552.57|2544.87|2552.58|2544.88|2552.23|2544.53|25
1647323310000|2022-03-15 05:48:30|2552.59|2544.89|2553.24|2545.54|2553.29|2545.59|2552.45|2544.75|25
1647323320000|2022-03-15 05:48:40|2553.25|2545.55|2553.23|2545.53|2553.41|2545.71|2553.09|2545.39|30
1647323330000|2022-03-15 05:48:50|2553.38|2545.68|2553.21|2545.51|2553.38|2545.68|2553.2|2545.5|29
1647323340000|2022-03-15 05:49:00|2553.27|2545.57|2552.96|2545.26|2553.3|2545.6|2552.89|2545.19|23
1647323350000|2022-03-15 05:49:10|2553|2545.3|2553.24|2545.54|2553.24|2545.54|2552.98|2545.28|23
1647323360000|2022-03-15 05:49:20|2553.23|2545.53|2553.89|2546.19|2553.93|2546.23|2553.23|2545.53|22
1647323370000|2022-03-15 05:49:30|2553.91|2546.21|2553.59|2545.89|2554.02|2546.32|2553.53|2545.83|25
1647323380000|2022-03-15 05:49:40|2553.53|2545.83|2553.97|2546.27|2553.97|2546.27|2553.49|2545.79|28
1647323390000|2022-03-15 05:49:50|2553.81|2546.11|2553.91|2546.21|2553.96|2546.26|2553.74|2546.04|27
1647323400000|2022-03-15 05:50:00|2553.76|2546.06|2553.78|2546.08|2553.8|2546.1|2553.62|2545.92|16
1647323410000|2022-03-15 05:50:10|2553.77|2546.07|2553.29|2545.59|2553.78|2546.08|2553.29|2545.59|33
1647323420000|2022-03-15 05:50:20|2553.3|2545.6|2553.92|2546.22|2553.92|2546.22|2553.3|2545.6|23
1647323430000|2022-03-15 05:50:30|2553.93|2546.23|2553.9|2546.2|2553.95|2546.25|2553.78|2546.08|23
1647323440000|2022-03-15 05:50:40|2553.94|2546.24|2553.94|2546.24|2553.94|2546.24|2553.87|2546.17|7
1647323450000|2022-03-15 05:50:50|2553.95|2546.25|2554.97|2547.27|2555|2547.3|2553.95|2546.25|24
1647323460000|2022-03-15 05:51:00|2554.81|2547.11|2554.34|2546.64|2554.81|2547.11|2554.34|2546.64|22
1647323470000|2022-03-15 05:51:10|2554.49|2546.79|2554.43|2546.73|2554.56|2546.86|2554.23|2546.53|24
1647323480000|2022-03-15 05:51:20|2554.28|2546.58|2554.66|2546.96|2554.66|2546.96|2554.28|2546.58|21
1647323490000|2022-03-15 05:51:30|2554.71|2547.01|2554.93|2547.23|2554.98|2547.28|2554.63|2546.93|18
1647323500000|2022-03-15 05:51:40|2554.87|2547.17|2554.83|2547.13|2554.9|2547.2|2554.61|2546.91|13
1647323510000|2022-03-15 05:51:50|2554.91|2547.21|2554.82|2547.12|2554.98|2547.28|2554.79|2547.09|9
1647323520000|2022-03-15 05:52:00|2554.84|2547.14|2555.14|2547.44|2555.18|2547.48|2554.84|2547.14|18
1647323530000|2022-03-15 05:52:10|2555.12|2547.42|2555.26|2547.56|2555.26|2547.56|2555.09|2547.39|15
1647323540000|2022-03-15 05:52:20|2555.27|2547.57|2555.73|2548.03|2555.79|2548.09|2555.24|2547.54|24
1647323550000|2022-03-15 05:52:30|2555.78|2548.08|2555.62|2547.92|2555.97|2548.27|2555.53|2547.83|20
1647323560000|2022-03-15 05:52:40|2555.59|2547.89|2554.48|2546.78|2555.71|2548.01|2554.29|2546.59|36
1647323570000|2022-03-15 05:52:50|2554.47|2546.77|2554.61|2546.91|2554.61|2546.91|2554.32|2546.62|18
1647323580000|2022-03-15 05:53:00|2554.62|2546.92|2554.28|2546.58|2554.62|2546.92|2554.01|2546.31|33
1647323590000|2022-03-15 05:53:10|2554.27|2546.57|2553.66|2545.96|2554.27|2546.57|2552.92|2545.22|27
1647323600000|2022-03-15 05:53:20|2553.51|2545.81|2554.28|2546.58|2554.28|2546.58|2553.28|2545.58|36
1647323610000|2022-03-15 05:53:30|2554.12|2546.42|2554.29|2546.59|2554.34|2546.64|2554.12|2546.42|8
1647323620000|2022-03-15 05:53:40|2554.34|2546.64|2554.28|2546.58|2554.34|2546.64|2553.93|2546.23|24
1647323630000|2022-03-15 05:53:50|2554.11|2546.41|2554.33|2546.63|2554.33|2546.63|2554.09|2546.39|9
1647323640000|2022-03-15 05:54:00|2554.34|2546.64|2554.23|2546.53|2554.35|2546.65|2554.21|2546.51|11
1647323650000|2022-03-15 05:54:10|2554.29|2546.59|2554.38|2546.68|2554.42|2546.72|2554.29|2546.59|13
1647323660000|2022-03-15 05:54:20|2554.37|2546.67|2554.39|2546.69|2554.39|2546.69|2554.37|2546.67|3
1647323670000|2022-03-15 05:54:30|2554.28|2546.58|2554.34|2546.64|2554.34|2546.64|2554.08|2546.38|22
1647323680000|2022-03-15 05:54:40|2554.37|2546.67|2553.87|2546.17|2554.4|2546.7|2553.87|2546.17|6
1647323690000|2022-03-15 05:54:50|2553.86|2546.16|2553.31|2545.61|2553.86|2546.16|2552.86|2545.16|35
1647323700000|2022-03-15 05:55:00|2553.25|2545.55|2553.77|2546.07|2553.79|2546.09|2552.93|2545.23|31
1647323710000|2022-03-15 05:55:10|2553.72|2546.02|2554.02|2546.32|2554.39|2546.69|2553.64|2545.94|34
1647323720000|2022-03-15 05:55:20|2553.96|2546.26|2553.94|2546.24|2554.02|2546.32|2553.74|2546.04|25
1647323730000|2022-03-15 05:55:30|2553.96|2546.26|2554.04|2546.34|2554.04|2546.34|2553.93|2546.23|16
1647323740000|2022-03-15 05:55:40|2553.96|2546.26|2553.99|2546.29|2554.13|2546.43|2553.74|2546.04|19
1647323750000|2022-03-15 05:55:50|2554.04|2546.34|2553.95|2546.25|2554.26|2546.56|2553.67|2545.97|26
1647323760000|2022-03-15 05:56:00|2553.96|2546.26|2553.94|2546.24|2554.13|2546.43|2553.8|2546.1|16
1647323770000|2022-03-15 05:56:10|2553.96|2546.26|2554|2546.3|2554|2546.3|2553.91|2546.21|15
1647323780000|2022-03-15 05:56:20|2554.08|2546.38|2553.96|2546.26|2554.09|2546.39|2553.85|2546.15|21
1647323790000|2022-03-15 05:56:30|2553.98|2546.28|2554.01|2546.31|2554.03|2546.33|2553.87|2546.17|22
1647323800000|2022-03-15 05:56:40|2554.04|2546.34|2554.04|2546.34|2554.15|2546.45|2553.99|2546.29|16
1647323810000|2022-03-15 05:56:50|2554.09|2546.39|2554|2546.3|2554.1|2546.4|2553.9|2546.2|16
1647323820000|2022-03-15 05:57:00|2553.9|2546.2|2553.09|2545.39|2553.96|2546.26|2552.92|2545.22|29
1647323830000|2022-03-15 05:57:10|2553.08|2545.38|2553.27|2545.57|2553.53|2545.83|2553.08|2545.38|14
1647323840000|2022-03-15 05:57:20|2553.28|2545.58|2553.1|2545.4|2553.36|2545.66|2552.89|2545.19|27
1647323850000|2022-03-15 05:57:30|2553.04|2545.34|2553.49|2545.79|2553.76|2546.06|2553.02|2545.32|35
1647323860000|2022-03-15 05:57:40|2553.5|2545.8|2553.56|2545.86|2553.56|2545.86|2553.27|2545.57|32
1647323870000|2022-03-15 05:57:50|2553.47|2545.77|2553.57|2545.87|2553.73|2546.03|2553.39|2545.69|28
1647323880000|2022-03-15 05:58:00|2553.73|2546.03|2553.73|2546.03|2553.73|2546.03|2553.59|2545.89|3
1647323890000|2022-03-15 05:58:10|2553.61|2545.91|2555.4|2547.7|2555.46|2547.76|2553.39|2545.69|35
1647323900000|2022-03-15 05:58:20|2555.36|2547.66|2556.15|2548.45|2556.21|2548.51|2555.36|2547.66|35
1647323910000|2022-03-15 05:58:30|2556.17|2548.47|2555.37|2547.67|2556.26|2548.56|2555.37|2547.67|27
1647323920000|2022-03-15 05:58:40|2555.25|2547.55|2554.61|2546.91|2555.25|2547.55|2554.61|2546.91|32
1647323930000|2022-03-15 05:58:50|2554.81|2547.11|2554.86|2547.16|2555.02|2547.32|2554.58|2546.88|15
1647323940000|2022-03-15 05:59:00|2554.99|2547.29|2554.94|2547.24|2554.99|2547.29|2554.8|2547.1|12
1647323950000|2022-03-15 05:59:10|2554.82|2547.12|2554.89|2547.19|2554.91|2547.21|2554.5|2546.8|13
1647323960000|2022-03-15 05:59:20|2554.96|2547.26|2553.97|2546.27|2555.17|2547.47|2553.97|2546.27|21
1647323970000|2022-03-15 05:59:30|2553.96|2546.26|2553.88|2546.18|2553.96|2546.26|2553.88|2546.18|3
1647323980000|2022-03-15 05:59:40|2554.07|2546.37|2553.89|2546.19|2554.07|2546.37|2553.82|2546.12|22
1647323990000|2022-03-15 05:59:50|2553.9|2546.2|2554.46|2546.76|2554.46|2546.76|2553.9|2546.2|13
1647324000000|2022-03-15 06:00:00|2554.38|2546.68|2553.61|2545.91|2554.38|2546.68|2553.45|2545.75|29
1647324010000|2022-03-15 06:00:10|2553.65|2545.95|2553.55|2545.85|2553.65|2545.95|2553.51|2545.81|13
1647324020000|2022-03-15 06:00:20|2553.61|2545.91|2554.05|2546.35|2554.38|2546.68|2553.56|2545.86|28
1647324030000|2022-03-15 06:00:30|2553.85|2546.15|2553.61|2545.91|2554.24|2546.54|2553.61|2545.91|33
1647324040000|2022-03-15 06:00:40|2553.67|2545.97|2553.72|2546.02|2553.8|2546.1|2553.54|2545.84|18
1647324050000|2022-03-15 06:00:50|2553.71|2546.01|2553.47|2545.77|2553.72|2546.02|2553.15|2545.45|21
1647324060000|2022-03-15 06:01:00|2553.49|2545.79|2553.55|2545.85|2553.66|2545.96|2553.17|2545.47|22
1647324070000|2022-03-15 06:01:10|2553.57|2545.87|2553.4|2545.7|2553.58|2545.88|2553.38|2545.68|5
1647324080000|2022-03-15 06:01:20|2553.39|2545.69|2553.39|2545.69|2553.39|2545.69|2553.1|2545.4|13
1647324090000|2022-03-15 06:01:30|2553.26|2545.56|2553.26|2545.56|2553.26|2545.56|2553.26|2545.56|1
1647324100000|2022-03-15 06:01:40|2553.39|2545.69|2553.49|2545.79|2553.49|2545.79|2553.26|2545.56|6
1647324110000|2022-03-15 06:01:50|2553.48|2545.78|2553.39|2545.69|2553.49|2545.79|2553.1|2545.4|6
1647324120000|2022-03-15 06:02:00|2553.37|2545.67|2552.6|2544.9|2553.39|2545.69|2552.49|2544.79|26
1647324130000|2022-03-15 06:02:10|2553.04|2545.34|2552.88|2545.18|2553.05|2545.35|2552.54|2544.84|22
1647324140000|2022-03-15 06:02:20|2552.77|2545.07|2552.58|2544.88|2552.79|2545.09|2552.57|2544.87|9
1647324150000|2022-03-15 06:02:30|2552.57|2544.87|2552.29|2544.59|2552.57|2544.87|2552.1|2544.4|21
1647324160000|2022-03-15 06:02:40|2552.3|2544.6|2553.11|2545.41|2553.11|2545.41|2552.3|2544.6|7
1647324170000|2022-03-15 06:02:50|2552.98|2545.28|2552.93|2545.23|2552.98|2545.28|2552.92|2545.22|5
1647324180000|2022-03-15 06:03:00|2553.01|2545.31|2553.29|2545.59|2553.29|2545.59|2552.96|2545.26|26
1647324190000|2022-03-15 06:03:10|2553.3|2545.6|2553.33|2545.63|2553.33|2545.63|2553.15|2545.45|18
1647324200000|2022-03-15 06:03:20|2553.34|2545.64|2553.19|2545.49|2553.36|2545.66|2552.92|2545.22|22
1647324210000|2022-03-15 06:03:30|2553.2|2545.5|2553.35|2545.65|2553.42|2545.72|2553.13|2545.43|19
1647324220000|2022-03-15 06:03:40|2553.43|2545.73|2553.26|2545.56|2553.47|2545.77|2553.1|2545.4|18
1647324230000|2022-03-15 06:03:50|2553.86|2546.16|2553.02|2545.32|2553.86|2546.16|2552.92|2545.22|20
1647324240000|2022-03-15 06:04:00|2553|2545.3|2553.55|2545.85|2553.56|2545.86|2552.75|2545.05|28
1647324250000|2022-03-15 06:04:10|2553.5|2545.8|2553.15|2545.45|2553.5|2545.8|2553.14|2545.44|20
1647324260000|2022-03-15 06:04:20|2553.14|2545.44|2553.13|2545.43|2553.15|2545.45|2553.13|2545.43|3
1647324270000|2022-03-15 06:04:30|2553.14|2545.44|2553.1|2545.4|2553.14|2545.44|2553.1|2545.4|3
1647324280000|2022-03-15 06:04:40|2553.11|2545.41|2553.1|2545.4|2553.11|2545.41|2553.1|2545.4|2
1647324290000|2022-03-15 06:04:50|2553.09|2545.39|2553.55|2545.85|2553.59|2545.89|2553.09|2545.39|15
1647324300000|2022-03-15 06:05:00|2553.67|2545.97|2553.57|2545.87|2553.86|2546.16|2553.43|2545.73|17
1647324310000|2022-03-15 06:05:10|2553.62|2545.92|2554.74|2547.04|2554.94|2547.24|2553.58|2545.88|34
1647324320000|2022-03-15 06:05:20|2554.75|2547.05|2554.88|2547.18|2555.04|2547.34|2554.53|2546.83|20
1647324330000|2022-03-15 06:05:30|2554.98|2547.28|2554.3|2546.6|2554.98|2547.28|2554.25|2546.55|25
1647324340000|2022-03-15 06:05:40|2554.22|2546.52|2553.13|2545.43|2554.25|2546.55|2553.12|2545.42|32
1647324350000|2022-03-15 06:05:50|2553.14|2545.44|2553.13|2545.43|2553.35|2545.65|2553.06|2545.36|26
1647324360000|2022-03-15 06:06:00|2553.14|2545.44|2553.46|2545.76|2553.71|2546.01|2553.14|2545.44|24
1647324370000|2022-03-15 06:06:10|2553.48|2545.78|2553.46|2545.76|2553.48|2545.78|2553.42|2545.72|7
1647324380000|2022-03-15 06:06:20|2553.44|2545.74|2553.61|2545.91|2553.72|2546.02|2553.44|2545.74|10
1647324390000|2022-03-15 06:06:30|2553.63|2545.93|2553.63|2545.93|2553.69|2545.99|2553.51|2545.81|20
1647324400000|2022-03-15 06:06:40|2553.62|2545.92|2554.26|2546.56|2554.26|2546.56|2553.6|2545.9|19
1647324410000|2022-03-15 06:06:50|2554.17|2546.47|2554.13|2546.43|2554.56|2546.86|2554.06|2546.36|26
1647324420000|2022-03-15 06:07:00|2554.12|2546.42|2554.65|2546.95|2554.65|2546.95|2554.12|2546.42|14
1647324430000|2022-03-15 06:07:10|2554.64|2546.94|2554.26|2546.56|2554.64|2546.94|2554.1|2546.4|29
1647324440000|2022-03-15 06:07:20|2554.35|2546.65|2554|2546.3|2554.64|2546.94|2554|2546.3|34
1647324450000|2022-03-15 06:07:30|2554.06|2546.36|2554.48|2546.78|2554.5|2546.8|2554.06|2546.36|24
1647324460000|2022-03-15 06:07:40|2554.45|2546.75|2554.41|2546.71|2554.5|2546.8|2554.15|2546.45|29
1647324470000|2022-03-15 06:07:50|2554.4|2546.7|2555.05|2547.35|2555.05|2547.35|2554.4|2546.7|20
1647324480000|2022-03-15 06:08:00|2554.99|2547.29|2555.37|2547.67|2555.37|2547.67|2554.93|2547.23|14
1647324490000|2022-03-15 06:08:10|2555.21|2547.51|2555.01|2547.31|2555.69|2547.99|2554.87|2547.17|28
1647324500000|2022-03-15 06:08:20|2554.87|2547.17|2555.26|2547.56|2555.27|2547.57|2554.87|2547.17|26
1647324510000|2022-03-15 06:08:30|2555.27|2547.57|2555.25|2547.55|2555.32|2547.62|2555.06|2547.36|26
1647324520000|2022-03-15 06:08:40|2555.15|2547.45|2555.49|2547.79|2555.92|2548.22|2555.15|2547.45|33
1647324530000|2022-03-15 06:08:50|2555.48|2547.78|2556.93|2549.23|2557.05|2549.35|2555.48|2547.78|20
1647324540000|2022-03-15 06:09:00|2556.67|2548.97|2557.53|2549.83|2557.92|2550.22|2556.67|2548.97|35
1647324550000|2022-03-15 06:09:10|2557.21|2549.51|2556.97|2549.27|2557.53|2549.83|2556.75|2549.05|27
1647324560000|2022-03-15 06:09:20|2557.29|2549.59|2557.39|2549.69|2557.63|2549.93|2556.81|2549.11|34
1647324570000|2022-03-15 06:09:30|2557.37|2549.67|2557.96|2550.26|2557.96|2550.26|2557.37|2549.67|27
1647324580000|2022-03-15 06:09:40|2557.98|2550.28|2557.84|2550.14|2558.03|2550.33|2557.74|2550.04|29
1647324590000|2022-03-15 06:09:50|2557.83|2550.13|2557.86|2550.16|2558.05|2550.35|2557.67|2549.97|22
1647324600000|2022-03-15 06:10:00|2557.85|2550.15|2558.52|2550.82|2558.52|2550.82|2557.85|2550.15|23
1647324610000|2022-03-15 06:10:10|2558.54|2550.84|2560.36|2552.66|2560.6|2552.9|2558.54|2550.84|34
1647324620000|2022-03-15 06:10:20|2560.37|2552.67|2558.62|2550.92|2560.37|2552.67|2558.62|2550.92|36
1647324630000|2022-03-15 06:10:30|2558.4|2550.7|2557.43|2549.73|2558.5|2550.8|2556.97|2549.27|34
1647324640000|2022-03-15 06:10:40|2557.44|2549.74|2558.51|2550.81|2559.28|2551.58|2557.44|2549.74|33
1647324650000|2022-03-15 06:10:50|2558.56|2550.86|2559.23|2551.53|2559.48|2551.78|2558.56|2550.86|30
1647324660000|2022-03-15 06:11:00|2559.04|2551.34|2558.82|2551.12|2559.27|2551.57|2558.7|2551|32
1647324670000|2022-03-15 06:11:10|2558.86|2551.16|2559.32|2551.62|2559.59|2551.89|2558.81|2551.11|34
1647324680000|2022-03-15 06:11:20|2559.47|2551.77|2558.73|2551.03|2559.47|2551.77|2558.47|2550.77|29
1647324690000|2022-03-15 06:11:30|2558.71|2551.01|2559.62|2551.92|2559.62|2551.92|2558.55|2550.85|32
1647324700000|2022-03-15 06:11:40|2559.55|2551.85|2560.25|2552.55|2560.25|2552.55|2559.3|2551.6|35
1647324710000|2022-03-15 06:11:50|2560.44|2552.74|2560.84|2553.14|2560.84|2553.14|2560.17|2552.47|36
1647324720000|2022-03-15 06:12:00|2560.92|2553.22|2561.01|2553.31|2561.03|2553.33|2560.09|2552.39|34
1647324730000|2022-03-15 06:12:10|2561.08|2553.38|2560.77|2553.07|2561.23|2553.53|2560.6|2552.9|32
1647324740000|2022-03-15 06:12:20|2560.79|2553.09|2560.75|2553.05|2561.08|2553.38|2560.53|2552.83|33
1647324750000|2022-03-15 06:12:30|2560.5|2552.8|2560.59|2552.89|2560.88|2553.18|2560.44|2552.74|35
1647324760000|2022-03-15 06:12:40|2560.6|2552.9|2560.74|2553.04|2560.85|2553.15|2560.51|2552.81|25
1647324770000|2022-03-15 06:12:50|2560.76|2553.06|2561.05|2553.35|2561.37|2553.67|2560.76|2553.06|24
1647324780000|2022-03-15 06:13:00|2560.88|2553.18|2561.11|2553.41|2561.14|2553.44|2560.53|2552.83|34
1647324790000|2022-03-15 06:13:10|2561.07|2553.37|2561.22|2553.52|2561.5|2553.8|2561.03|2553.33|33
1647324800000|2022-03-15 06:13:20|2561.23|2553.53|2560.33|2552.63|2561.36|2553.66|2560.31|2552.61|31
1647324810000|2022-03-15 06:13:30|2560.34|2552.64|2560.14|2552.44|2560.57|2552.87|2560.14|2552.44|16
1647324820000|2022-03-15 06:13:40|2560.16|2552.46|2560.49|2552.79|2560.53|2552.83|2560.16|2552.46|29
1647324830000|2022-03-15 06:13:50|2560.5|2552.8|2560.57|2552.87|2560.7|2553|2560.36|2552.66|26
1647324840000|2022-03-15 06:14:00|2560.43|2552.73|2560.39|2552.69|2560.57|2552.87|2559.9|2552.2|33
1647324850000|2022-03-15 06:14:10|2560.12|2552.42|2560.44|2552.74|2560.55|2552.85|2559.94|2552.24|31
1647324860000|2022-03-15 06:14:20|2560.47|2552.77|2560.21|2552.51|2560.47|2552.77|2560.1|2552.4|32
1647324870000|2022-03-15 06:14:30|2560.17|2552.47|2559.96|2552.26|2560.19|2552.49|2559.74|2552.04|30
1647324880000|2022-03-15 06:14:40|2559.91|2552.21|2559.55|2551.85|2560.1|2552.4|2559.3|2551.6|33
1647324890000|2022-03-15 06:14:50|2559.58|2551.88|2559.88|2552.18|2559.99|2552.29|2559.58|2551.88|35
1647324900000|2022-03-15 06:15:00|2559.84|2552.14|2559.94|2552.24|2559.96|2552.26|2559.5|2551.8|23
1647324910000|2022-03-15 06:15:10|2559.96|2552.26|2559.94|2552.24|2559.96|2552.26|2559.9|2552.2|11
1647324920000|2022-03-15 06:15:20|2560.02|2552.32|2560.05|2552.35|2560.17|2552.47|2559.89|2552.19|27
1647324930000|2022-03-15 06:15:30|2560.02|2552.32|2560.39|2552.69|2560.39|2552.69|2559.98|2552.28|21
1647324940000|2022-03-15 06:15:40|2560.36|2552.66|2560.86|2553.16|2560.86|2553.16|2560.19|2552.49|24
1647324950000|2022-03-15 06:15:50|2560.85|2553.15|2560.61|2552.91|2560.86|2553.16|2560.39|2552.69|21
1647324960000|2022-03-15 06:16:00|2560.63|2552.93|2560.59|2552.89|2560.77|2553.07|2560.54|2552.84|23
1647324970000|2022-03-15 06:16:10|2560.57|2552.87|2560.79|2553.09|2560.79|2553.09|2560.41|2552.71|31
1647324980000|2022-03-15 06:16:20|2560.7|2553|2560.9|2553.2|2560.94|2553.24|2560.47|2552.77|31
1647324990000|2022-03-15 06:16:30|2560.92|2553.22|2561.04|2553.34|2561.56|2553.86|2560.88|2553.18|33
1647325000000|2022-03-15 06:16:40|2561.03|2553.33|2561.18|2553.48|2561.29|2553.59|2560.76|2553.06|29
1647325010000|2022-03-15 06:16:50|2561.17|2553.47|2561.55|2553.85|2561.55|2553.85|2561.13|2553.43|28
1647325020000|2022-03-15 06:17:00|2561.57|2553.87|2560.98|2553.28|2561.57|2553.87|2560.96|2553.26|20
1647325030000|2022-03-15 06:17:10|2560.97|2553.27|2561.63|2553.93|2561.88|2554.18|2560.97|2553.27|26
1647325040000|2022-03-15 06:17:20|2561.64|2553.94|2562.08|2554.38|2562.57|2554.87|2561.64|2553.94|33
1647325050000|2022-03-15 06:17:30|2562.07|2554.37|2562.63|2554.93|2562.74|2555.04|2562.07|2554.37|30
1647325060000|2022-03-15 06:17:40|2562.37|2554.67|2562.35|2554.65|2562.81|2555.11|2562.27|2554.57|27
1647325070000|2022-03-15 06:17:50|2562.34|2554.64|2565.32|2557.62|2567.4|2559.7|2562.26|2554.56|39
1647325080000|2022-03-15 06:18:00|2565.28|2557.58|2565.32|2557.62|2566.14|2558.44|2564.32|2556.62|40
1647325090000|2022-03-15 06:18:10|2564.81|2557.11|2562.18|2554.48|2564.81|2557.11|2562.06|2554.36|39
1647325100000|2022-03-15 06:18:20|2562.09|2554.39|2561.2|2553.5|2562.09|2554.39|2560.33|2552.63|39
1647325110000|2022-03-15 06:18:30|2561.28|2553.58|2560.88|2553.18|2561.52|2553.82|2560.4|2552.7|35
1647325120000|2022-03-15 06:18:40|2560.73|2553.03|2561.08|2553.38|2561.32|2553.62|2560.54|2552.84|34
1647325130000|2022-03-15 06:18:50|2560.41|2552.71|2560.17|2552.47|2560.96|2553.26|2560.07|2552.37|36
1647325140000|2022-03-15 06:19:00|2560.2|2552.5|2559.23|2551.53|2560.63|2552.93|2559.16|2551.46|34
1647325150000|2022-03-15 06:19:10|2559.67|2551.97|2559.53|2551.83|2559.71|2552.01|2558.62|2550.92|31
1647325160000|2022-03-15 06:19:20|2559.56|2551.86|2560.16|2552.46|2560.53|2552.83|2559.44|2551.74|36
1647325170000|2022-03-15 06:19:30|2560.11|2552.41|2560.2|2552.5|2560.4|2552.7|2559.98|2552.28|33
1647325180000|2022-03-15 06:19:40|2560.13|2552.43|2560.21|2552.51|2560.34|2552.64|2559.76|2552.06|28
1647325190000|2022-03-15 06:19:50|2560.22|2552.52|2559.96|2552.26|2560.28|2552.58|2559.52|2551.82|29
1647325200000|2022-03-15 06:20:00|2559.55|2551.85|2559.97|2552.27|2560.01|2552.31|2559.53|2551.83|25
1647325210000|2022-03-15 06:20:10|2559.98|2552.28|2560.26|2552.56|2560.32|2552.62|2559.59|2551.89|26
1647325220000|2022-03-15 06:20:20|2560.14|2552.44|2560.08|2552.38|2560.15|2552.45|2559.92|2552.22|20
1647325230000|2022-03-15 06:20:30|2560.09|2552.39|2561.04|2553.34|2561.04|2553.34|2560.08|2552.38|31
1647325240000|2022-03-15 06:20:40|2561.03|2553.33|2561.03|2553.33|2561.08|2553.38|2560.67|2552.97|27
1647325250000|2022-03-15 06:20:50|2561|2553.3|2560.99|2553.29|2561.59|2553.89|2560.52|2552.82|37
1647325260000|2022-03-15 06:21:00|2560.88|2553.18|2561.01|2553.31|2561.06|2553.36|2560.32|2552.62|34
1647325270000|2022-03-15 06:21:10|2561.02|2553.32|2561.44|2553.74|2562.35|2554.65|2561.02|2553.32|30
1647325280000|2022-03-15 06:21:20|2561.43|2553.73|2561.13|2553.43|2561.7|2554|2561.03|2553.33|19
1647325290000|2022-03-15 06:21:30|2561.15|2553.45|2561.66|2553.96|2561.7|2554|2561.15|2553.45|27
1647325300000|2022-03-15 06:21:40|2561.67|2553.97|2561.78|2554.08|2562.1|2554.4|2561.67|2553.97|20
1647325310000|2022-03-15 06:21:50|2561.77|2554.07|2562.05|2554.35|2562.12|2554.42|2561.46|2553.76|31
1647325320000|2022-03-15 06:22:00|2562|2554.3|2561.26|2553.56|2562|2554.3|2561.14|2553.44|24
1647325330000|2022-03-15 06:22:10|2561.25|2553.55|2561.26|2553.56|2561.56|2553.86|2561.24|2553.54|20
1647325340000|2022-03-15 06:22:20|2561.22|2553.52|2561.61|2553.91|2561.67|2553.97|2561.22|2553.52|26
1647325350000|2022-03-15 06:22:30|2561.6|2553.9|2561.27|2553.57|2561.76|2554.06|2560.84|2553.14|33
1647325360000|2022-03-15 06:22:40|2561.24|2553.54|2561.03|2553.33|2561.85|2554.15|2561.03|2553.33|33
1647325370000|2022-03-15 06:22:50|2561.11|2553.41|2561.44|2553.74|2561.45|2553.75|2561.05|2553.35|14
1647325380000|2022-03-15 06:23:00|2561.45|2553.75|2561.18|2553.48|2561.56|2553.86|2561.18|2553.48|23
1647325390000|2022-03-15 06:23:10|2561.22|2553.52|2560.86|2553.16|2561.33|2553.63|2560.3|2552.6|29
1647325400000|2022-03-15 06:23:20|2560.85|2553.15|2560.71|2553.01|2560.95|2553.25|2560.64|2552.94|26
1647325410000|2022-03-15 06:23:30|2560.83|2553.13|2561.53|2553.83|2561.54|2553.84|2560.83|2553.13|9
1647325420000|2022-03-15 06:23:40|2561.54|2553.84|2561.5|2553.8|2561.55|2553.85|2561.48|2553.78|6
1647325430000|2022-03-15 06:23:50|2561.46|2553.76|2561.71|2554.01|2561.71|2554.01|2561.35|2553.65|14
1647325440000|2022-03-15 06:24:00|2561.47|2553.77|2561.04|2553.34|2561.71|2554.01|2560.57|2552.87|22
1647325450000|2022-03-15 06:24:10|2561.02|2553.32|2561.26|2553.56|2561.31|2553.61|2560.93|2553.23|20
1647325460000|2022-03-15 06:24:20|2561.16|2553.46|2561.58|2553.88|2561.58|2553.88|2561|2553.3|24
1647325470000|2022-03-15 06:24:30|2561.59|2553.89|2561.13|2553.43|2561.6|2553.9|2561.02|2553.32|24
1647325480000|2022-03-15 06:24:40|2561.11|2553.41|2561.22|2553.52|2561.32|2553.62|2561.11|2553.41|15
1647325490000|2022-03-15 06:24:50|2561.24|2553.54|2561.04|2553.34|2561.26|2553.56|2561.04|2553.34|32
1647325500000|2022-03-15 06:25:00|2561.23|2553.53|2561.31|2553.61|2561.4|2553.7|2560.9|2553.2|25
1647325510000|2022-03-15 06:25:10|2561.18|2553.48|2560.42|2552.72|2561.18|2553.48|2560.05|2552.35|31
1647325520000|2022-03-15 06:25:20|2560.45|2552.75|2560.82|2553.12|2561.21|2553.51|2560.05|2552.35|28
1647325530000|2022-03-15 06:25:30|2560.8|2553.1|2560.55|2552.85|2560.81|2553.11|2560.28|2552.58|29
1647325540000|2022-03-15 06:25:40|2560.52|2552.82|2560.43|2552.73|2560.52|2552.82|2559.69|2551.99|24
1647325550000|2022-03-15 06:25:50|2560.46|2552.76|2560.47|2552.77|2560.47|2552.77|2559.93|2552.23|24
1647325560000|2022-03-15 06:26:00|2560.48|2552.78|2559.82|2552.12|2560.51|2552.81|2559.82|2552.12|18
1647325570000|2022-03-15 06:26:10|2560|2552.3|2560.26|2552.56|2560.38|2552.68|2559.68|2551.98|18
1647325580000|2022-03-15 06:26:20|2560.3|2552.6|2560.27|2552.57|2560.33|2552.63|2560.14|2552.44|29
1647325590000|2022-03-15 06:26:30|2560.26|2552.56|2560.22|2552.52|2560.26|2552.56|2560.04|2552.34|27
1647325600000|2022-03-15 06:26:40|2560.23|2552.53|2560.03|2552.33|2560.27|2552.57|2559.97|2552.27|11
1647325610000|2022-03-15 06:26:50|2560.02|2552.32|2560.03|2552.33|2560.07|2552.37|2559.92|2552.22|11
1647325620000|2022-03-15 06:27:00|2559.94|2552.24|2559.31|2551.61|2560.39|2552.69|2559.21|2551.51|21
1647325630000|2022-03-15 06:27:10|2559.3|2551.6|2559.42|2551.72|2559.68|2551.98|2559.1|2551.4|21
1647325640000|2022-03-15 06:27:20|2559.24|2551.54|2558.44|2550.74|2559.24|2551.54|2558.16|2550.46|33
1647325650000|2022-03-15 06:27:30|2558.68|2550.98|2558.86|2551.16|2558.88|2551.18|2558.18|2550.48|24
1647325660000|2022-03-15 06:27:40|2558.85|2551.15|2558.69|2550.99|2558.85|2551.15|2558.3|2550.6|31
1647325670000|2022-03-15 06:27:50|2558.7|2551|2557.99|2550.29|2558.74|2551.04|2557.7|2550|24
1647325680000|2022-03-15 06:28:00|2558.02|2550.32|2558|2550.3|2558.47|2550.77|2557.95|2550.25|26
1647325690000|2022-03-15 06:28:10|2558.04|2550.34|2557.25|2549.55|2558.2|2550.5|2557.12|2549.42|33
1647325700000|2022-03-15 06:28:20|2557.28|2549.58|2557.82|2550.12|2557.82|2550.12|2557.09|2549.39|24
1647325710000|2022-03-15 06:28:30|2557.85|2550.15|2557.64|2549.94|2557.88|2550.18|2557.33|2549.63|17
1647325720000|2022-03-15 06:28:40|2557.79|2550.09|2558.45|2550.75|2558.45|2550.75|2557.5|2549.8|30
1647325730000|2022-03-15 06:28:50|2558.49|2550.79|2557.81|2550.11|2558.54|2550.84|2557.69|2549.99|33
1647325740000|2022-03-15 06:29:00|2557.83|2550.13|2557.75|2550.05|2557.87|2550.17|2557.42|2549.72|29
1647325750000|2022-03-15 06:29:10|2557.76|2550.06|2557.36|2549.66|2557.94|2550.24|2557.36|2549.66|24
1647325760000|2022-03-15 06:29:20|2557.4|2549.7|2556.68|2548.98|2558.09|2550.39|2556.68|2548.98|31
1647325770000|2022-03-15 06:29:30|2556.69|2548.99|2556.13|2548.43|2557.19|2549.49|2555.92|2548.22|35
1647325780000|2022-03-15 06:29:40|2556.19|2548.49|2556.89|2549.19|2557.18|2549.48|2556.1|2548.4|36
1647325790000|2022-03-15 06:29:50|2556.68|2548.98|2556.19|2548.49|2556.8|2549.1|2556.14|2548.44|29
1647325800000|2022-03-15 06:30:00|2556.03|2548.33|2554.86|2547.16|2556.67|2548.97|2554.86|2547.16|30
1647325810000|2022-03-15 06:30:10|2555.39|2547.69|2557.1|2549.4|2557.22|2549.52|2554.46|2546.76|39
1647325820000|2022-03-15 06:30:20|2557.11|2549.41|2557.04|2549.34|2557.15|2549.45|2556.95|2549.25|28
1647325830000|2022-03-15 06:30:30|2557.05|2549.35|2557.31|2549.61|2557.61|2549.91|2556.94|2549.24|32
1647325840000|2022-03-15 06:30:40|2557.33|2549.63|2557.91|2550.21|2558.3|2550.6|2557.28|2549.58|34
1647325850000|2022-03-15 06:30:50|2557.84|2550.14|2557.63|2549.93|2558.32|2550.62|2557.58|2549.88|25
1647325860000|2022-03-15 06:31:00|2557.62|2549.92|2557.22|2549.52|2557.76|2550.06|2557.2|2549.5|24
1647325870000|2022-03-15 06:31:10|2557.19|2549.49|2557.26|2549.56|2557.28|2549.58|2557.19|2549.49|5
1647325880000|2022-03-15 06:31:20|2557.27|2549.57|2557.83|2550.13|2557.83|2550.13|2557.25|2549.55|14
1647325890000|2022-03-15 06:31:30|2557.84|2550.14|2557.74|2550.04|2557.86|2550.16|2557.67|2549.97|30
1647325900000|2022-03-15 06:31:40|2557.75|2550.05|2558.1|2550.4|2558.38|2550.68|2557.75|2550.05|28
1647325910000|2022-03-15 06:31:50|2558.12|2550.42|2557.75|2550.05|2558.12|2550.42|2557.64|2549.94|34
1647325920000|2022-03-15 06:32:00|2557.82|2550.12|2557.67|2549.97|2557.95|2550.25|2557.65|2549.95|31
1647325930000|2022-03-15 06:32:10|2557.71|2550.01|2557.11|2549.41|2558.04|2550.34|2557.07|2549.37|32
1647325940000|2022-03-15 06:32:20|2557.12|2549.42|2557.05|2549.35|2557.2|2549.5|2557|2549.3|28
1647325950000|2022-03-15 06:32:30|2557.01|2549.31|2557.2|2549.5|2557.2|2549.5|2557.01|2549.31|17
1647325960000|2022-03-15 06:32:40|2557.18|2549.48|2557.09|2549.39|2557.21|2549.51|2557.01|2549.31|23
1647325970000|2022-03-15 06:32:50|2557.08|2549.38|2556.79|2549.09|2557.2|2549.5|2556.46|2548.76|26
1647325980000|2022-03-15 06:33:00|2556.8|2549.1|2557.01|2549.31|2557.08|2549.38|2556.8|2549.1|20
1647325990000|2022-03-15 06:33:10|2556.88|2549.18|2556.07|2548.37|2557.03|2549.33|2556.07|2548.37|22
1647326000000|2022-03-15 06:33:20|2556.08|2548.38|2554.99|2547.29|2556.37|2548.67|2554.76|2547.06|34
1647326010000|2022-03-15 06:33:30|2555.07|2547.37|2555.2|2547.5|2555.55|2547.85|2554.9|2547.2|31
1647326020000|2022-03-15 06:33:40|2555.21|2547.51|2555.2|2547.5|2555.44|2547.74|2554.93|2547.23|25
1647326030000|2022-03-15 06:33:50|2555.37|2547.67|2555.13|2547.43|2555.37|2547.67|2554.98|2547.28|14
1647326040000|2022-03-15 06:34:00|2554.86|2547.16|2555.36|2547.66|2555.49|2547.79|2554.86|2547.16|30
1647326050000|2022-03-15 06:34:10|2555.16|2547.46|2555.62|2547.92|2555.62|2547.92|2555.16|2547.46|29
1647326060000|2022-03-15 06:34:20|2555.3|2547.6|2555.87|2548.17|2556|2548.3|2555.3|2547.6|28
1647326070000|2022-03-15 06:34:30|2555.88|2548.18|2555.94|2548.24|2555.95|2548.25|2555.51|2547.81|22
1647326080000|2022-03-15 06:34:40|2555.93|2548.23|2555.88|2548.18|2555.93|2548.23|2555.58|2547.88|22
1647326090000|2022-03-15 06:34:50|2555.76|2548.06|2555.66|2547.96|2555.78|2548.08|2555.58|2547.88|23
1647326100000|2022-03-15 06:35:00|2555.69|2547.99|2555.6|2547.9|2555.9|2548.2|2555.58|2547.88|18
1647326110000|2022-03-15 06:35:10|2555.54|2547.84|2555.33|2547.63|2555.55|2547.85|2555.32|2547.62|18
1647326120000|2022-03-15 06:35:20|2555.36|2547.66|2556.42|2548.72|2556.42|2548.72|2555.31|2547.61|25
1647326130000|2022-03-15 06:35:30|2556.44|2548.74|2556.49|2548.79|2556.49|2548.79|2556.43|2548.73|6
1647326140000|2022-03-15 06:35:40|2556.51|2548.81|2558.15|2550.45|2558.15|2550.45|2556.31|2548.61|16
1647326150000|2022-03-15 06:35:50|2558.26|2550.56|2560.6|2552.9|2560.69|2552.99|2558.26|2550.56|33
1647326160000|2022-03-15 06:36:00|2560.56|2552.86|2559.87|2552.17|2560.76|2553.06|2559.8|2552.1|31
1647326170000|2022-03-15 06:36:10|2559.67|2551.97|2560|2552.3|2560.05|2552.35|2559.57|2551.87|17
1647326180000|2022-03-15 06:36:20|2559.96|2552.26|2560.15|2552.45|2560.56|2552.86|2559.82|2552.12|33
1647326190000|2022-03-15 06:36:30|2560.08|2552.38|2558.97|2551.27|2560.08|2552.38|2558.59|2550.89|33
1647326200000|2022-03-15 06:36:40|2559.08|2551.38|2559.47|2551.77|2559.54|2551.84|2558.75|2551.05|32
1647326210000|2022-03-15 06:36:50|2559.44|2551.74|2558.84|2551.14|2559.52|2551.82|2558.84|2551.14|27
1647326220000|2022-03-15 06:37:00|2558.85|2551.15|2558.4|2550.7|2559|2551.3|2558.4|2550.7|29
1647326230000|2022-03-15 06:37:10|2558.22|2550.52|2558|2550.3|2558.22|2550.52|2557.9|2550.2|24
1647326240000|2022-03-15 06:37:20|2557.99|2550.29|2558.43|2550.73|2558.43|2550.73|2557.99|2550.29|13
1647326250000|2022-03-15 06:37:30|2558.44|2550.74|2558.78|2551.08|2558.93|2551.23|2558.44|2550.74|30
1647326260000|2022-03-15 06:37:40|2558.73|2551.03|2558.63|2550.93|2558.97|2551.27|2558.63|2550.93|33
1647326270000|2022-03-15 06:37:50|2558.62|2550.92|2558.66|2550.96|2558.84|2551.14|2558.5|2550.8|23
1647326280000|2022-03-15 06:38:00|2558.71|2551.01|2558.61|2550.91|2558.71|2551.01|2558.42|2550.72|26
1647326290000|2022-03-15 06:38:10|2558.62|2550.92|2558.23|2550.53|2559.35|2551.65|2558.23|2550.53|27
1647326300000|2022-03-15 06:38:20|2558.26|2550.56|2558.13|2550.43|2558.36|2550.66|2558.13|2550.43|24
1647326310000|2022-03-15 06:38:30|2558.05|2550.35|2557.74|2550.04|2558.07|2550.37|2557.71|2550.01|24
1647326320000|2022-03-15 06:38:40|2557.69|2549.99|2557.32|2549.62|2557.73|2550.03|2557.18|2549.48|25
1647326330000|2022-03-15 06:38:50|2557.33|2549.63|2557.6|2549.9|2557.6|2549.9|2557.25|2549.55|19
1647326340000|2022-03-15 06:39:00|2557.43|2549.73|2557.37|2549.67|2557.43|2549.73|2557.3|2549.6|14
1647326350000|2022-03-15 06:39:10|2557.36|2549.66|2557.45|2549.75|2557.45|2549.75|2557.27|2549.57|25
1647326360000|2022-03-15 06:39:20|2557.47|2549.77|2557.37|2549.67|2557.49|2549.79|2557.29|2549.59|22
1647326370000|2022-03-15 06:39:30|2557.33|2549.63|2557.45|2549.75|2557.45|2549.75|2557.26|2549.56|23
1647326380000|2022-03-15 06:39:40|2557.34|2549.64|2557.42|2549.72|2557.45|2549.75|2557.31|2549.61|24
1647326390000|2022-03-15 06:39:50|2557.57|2549.87|2557.84|2550.14|2558.1|2550.4|2557.57|2549.87|25
1647326400000|2022-03-15 06:40:00|2557.82|2550.12|2558.35|2550.65|2558.37|2550.67|2557.82|2550.12|21
1647326410000|2022-03-15 06:40:10|2558.37|2550.67|2558.79|2551.09|2559.46|2551.76|2558.34|2550.64|38
1647326420000|2022-03-15 06:40:20|2558.73|2551.03|2558.18|2550.48|2558.73|2551.03|2558.18|2550.48|26
1647326430000|2022-03-15 06:40:30|2558.4|2550.7|2556.46|2548.76|2558.4|2550.7|2556.46|2548.76|33
1647326440000|2022-03-15 06:40:40|2556.57|2548.87|2556.47|2548.77|2556.57|2548.87|2556.32|2548.62|20
1647326450000|2022-03-15 06:40:50|2556.49|2548.79|2557.04|2549.34|2557.16|2549.46|2556.39|2548.69|21
1647326460000|2022-03-15 06:41:00|2556.94|2549.24|2556.21|2548.51|2556.94|2549.24|2556.19|2548.49|26
1647326470000|2022-03-15 06:41:10|2556.25|2548.55|2556.25|2548.55|2556.27|2548.57|2556.2|2548.5|11
1647326480000|2022-03-15 06:41:20|2556.26|2548.56|2555.63|2547.93|2556.27|2548.57|2555.63|2547.93|15
1647326490000|2022-03-15 06:41:30|2555.64|2547.94|2555.6|2547.9|2555.69|2547.99|2555.55|2547.85|28
1647326500000|2022-03-15 06:41:40|2555.64|2547.94|2556.3|2548.6|2556.51|2548.81|2555.56|2547.86|21
1647326510000|2022-03-15 06:41:50|2556.19|2548.49|2556.09|2548.39|2556.36|2548.66|2556.06|2548.36|28
1647326520000|2022-03-15 06:42:00|2556.08|2548.38|2556.16|2548.46|2556.37|2548.67|2556.02|2548.32|25
1647326530000|2022-03-15 06:42:10|2555.89|2548.19|2555.78|2548.08|2555.89|2548.19|2555.65|2547.95|24
1647326540000|2022-03-15 06:42:20|2555.82|2548.12|2554.35|2546.65|2556.04|2548.34|2553.85|2546.15|31
1647326550000|2022-03-15 06:42:30|2554.36|2546.66|2553.74|2546.04|2554.88|2547.18|2553.74|2546.04|28
1647326560000|2022-03-15 06:42:40|2553.73|2546.03|2554.77|2547.07|2554.89|2547.19|2553.72|2546.02|29
1647326570000|2022-03-15 06:42:50|2554.8|2547.1|2554.81|2547.11|2555.76|2548.06|2554.5|2546.8|35
1647326580000|2022-03-15 06:43:00|2554.97|2547.27|2554.83|2547.13|2555.36|2547.66|2554.83|2547.13|30
1647326590000|2022-03-15 06:43:10|2554.84|2547.14|2555.85|2548.15|2556|2548.3|2554.78|2547.08|33
1647326600000|2022-03-15 06:43:20|2555.82|2548.12|2555.32|2547.62|2555.82|2548.12|2554.73|2547.03|29
1647326610000|2022-03-15 06:43:30|2555.31|2547.61|2555.38|2547.68|2555.46|2547.76|2554.92|2547.22|31
1647326620000|2022-03-15 06:43:40|2555.41|2547.71|2555.46|2547.76|2555.57|2547.87|2555.3|2547.6|30
1647326630000|2022-03-15 06:43:50|2555.45|2547.75|2555.45|2547.75|2555.46|2547.76|2555.28|2547.58|20
1647326640000|2022-03-15 06:44:00|2555.48|2547.78|2555.01|2547.31|2555.48|2547.78|2554.72|2547.02|16
1647326650000|2022-03-15 06:44:10|2555.14|2547.44|2554.95|2547.25|2555.14|2547.44|2554.95|2547.25|9
1647326660000|2022-03-15 06:44:20|2554.7|2547|2555.02|2547.32|2555.89|2548.19|2554.53|2546.83|19
1647326670000|2022-03-15 06:44:30|2555.04|2547.34|2555.44|2547.74|2555.47|2547.77|2555.04|2547.34|17
1647326680000|2022-03-15 06:44:40|2555.4|2547.7|2555.33|2547.63|2555.45|2547.75|2555.17|2547.47|8
1647326690000|2022-03-15 06:44:50|2555.37|2547.67|2554.7|2547|2555.4|2547.7|2554.68|2546.98|20
1647326700000|2022-03-15 06:45:00|2554.89|2547.19|2554.83|2547.13|2554.97|2547.27|2554.69|2546.99|27
1647326710000|2022-03-15 06:45:10|2554.88|2547.18|2555.22|2547.52|2555.22|2547.52|2554.23|2546.53|33
1647326720000|2022-03-15 06:45:20|2555.23|2547.53|2554.63|2546.93|2555.24|2547.54|2554.54|2546.84|33
1647326730000|2022-03-15 06:45:30|2554.65|2546.95|2554.53|2546.83|2554.7|2547|2554.53|2546.83|8
1647326740000|2022-03-15 06:45:40|2554.66|2546.96|2555.15|2547.45|2555.15|2547.45|2554.66|2546.96|32
1647326750000|2022-03-15 06:45:50|2555.17|2547.47|2554.82|2547.12|2555.23|2547.53|2554.77|2547.07|26
1647326760000|2022-03-15 06:46:00|2554.84|2547.14|2555|2547.3|2555.05|2547.35|2554.83|2547.13|22
1647326770000|2022-03-15 06:46:10|2555.02|2547.32|2554.82|2547.12|2555.13|2547.43|2554.82|2547.12|21
1647326780000|2022-03-15 06:46:20|2554.92|2547.22|2554.87|2547.17|2554.93|2547.23|2554.82|2547.12|12
1647326790000|2022-03-15 06:46:30|2554.86|2547.16|2554.07|2546.37|2554.98|2547.28|2553.77|2546.07|33
1647326800000|2022-03-15 06:46:40|2554.06|2546.36|2553.51|2545.81|2554.07|2546.37|2553.51|2545.81|24
1647326810000|2022-03-15 06:46:50|2553.55|2545.85|2553.71|2546.01|2554.29|2546.59|2553.5|2545.8|29
1647326820000|2022-03-15 06:47:00|2553.63|2545.93|2553.07|2545.37|2553.99|2546.29|2552.99|2545.29|26
1647326830000|2022-03-15 06:47:10|2553.06|2545.36|2553.28|2545.58|2553.28|2545.58|2552.85|2545.15|23
1647326840000|2022-03-15 06:47:20|2553.3|2545.6|2553|2545.3|2553.33|2545.63|2553|2545.3|20
1647326850000|2022-03-15 06:47:30|2552.9|2545.2|2552.33|2544.63|2552.9|2545.2|2552.28|2544.58|26
1647326860000|2022-03-15 06:47:40|2552.35|2544.65|2552.5|2544.8|2552.66|2544.96|2552.28|2544.58|20
1647326870000|2022-03-15 06:47:50|2552.51|2544.81|2553.83|2546.13|2553.87|2546.17|2552.51|2544.81|30
1647326880000|2022-03-15 06:48:00|2554.01|2546.31|2553.58|2545.88|2554.3|2546.6|2553.58|2545.88|24
1647326890000|2022-03-15 06:48:10|2553.5|2545.8|2553.44|2545.74|2554.47|2546.77|2553.2|2545.5|33
1647326900000|2022-03-15 06:48:20|2553.45|2545.75|2553.42|2545.72|2553.66|2545.96|2553.42|2545.72|14
1647326910000|2022-03-15 06:48:30|2553.27|2545.57|2553.55|2545.85|2553.55|2545.85|2553.27|2545.57|6
1647326920000|2022-03-15 06:48:40|2553.52|2545.82|2553.38|2545.68|2553.54|2545.84|2553.19|2545.49|11
1647326930000|2022-03-15 06:48:50|2553.43|2545.73|2553.4|2545.7|2553.52|2545.82|2553.38|2545.68|13
1647326940000|2022-03-15 06:49:00|2553.42|2545.72|2553.31|2545.61|2553.47|2545.77|2553.18|2545.48|30
1647326950000|2022-03-15 06:49:10|2553.32|2545.62|2553.24|2545.54|2553.32|2545.62|2553.23|2545.53|5
1647326960000|2022-03-15 06:49:20|2553.23|2545.53|2552.95|2545.25|2553.23|2545.53|2552.33|2544.63|18
1647326970000|2022-03-15 06:49:30|2552.86|2545.16|2552.46|2544.76|2553.07|2545.37|2552.41|2544.71|25
1647326980000|2022-03-15 06:49:40|2552.47|2544.77|2552.99|2545.29|2553|2545.3|2552.47|2544.77|27
1647326990000|2022-03-15 06:49:50|2552.98|2545.28|2553.06|2545.36|2553.75|2546.05|2552.75|2545.05|24
1647327000000|2022-03-15 06:50:00|2553.15|2545.45|2553.3|2545.6|2554.47|2546.77|2552.91|2545.21|24
1647327010000|2022-03-15 06:50:10|2553.31|2545.61|2552.85|2545.15|2553.31|2545.61|2552.65|2544.95|23
1647327020000|2022-03-15 06:50:20|2552.77|2545.07|2551.7|2544|2552.85|2545.15|2551.7|2544|22
1647327030000|2022-03-15 06:50:30|2551.39|2543.69|2552.79|2545.09|2552.79|2545.09|2551.39|2543.69|27
1647327040000|2022-03-15 06:50:40|2552.78|2545.08|2552.93|2545.23|2552.93|2545.23|2552.5|2544.8|11
1647327060000|2022-03-15 06:51:00|2552.79|2545.09|2552.74|2545.04|2552.93|2545.23|2552.68|2544.98|7
1647327070000|2022-03-15 06:51:10|2552.73|2545.03|2551.83|2544.13|2552.73|2545.03|2551.54|2543.84|22
1647327080000|2022-03-15 06:51:20|2551.9|2544.2|2551.47|2543.77|2552.01|2544.31|2551.22|2543.52|26
1647327090000|2022-03-15 06:51:30|2551.73|2544.03|2551.94|2544.24|2552.05|2544.35|2551.47|2543.77|24
1647327100000|2022-03-15 06:51:40|2551.98|2544.28|2551.57|2543.87|2551.98|2544.28|2551.21|2543.51|19
1647327110000|2022-03-15 06:51:50|2551.39|2543.69|2552.18|2544.48|2552.25|2544.55|2551.39|2543.69|26
1647327120000|2022-03-15 06:52:00|2552.21|2544.51|2551.68|2543.98|2552.28|2544.58|2551.51|2543.81|31
1647327130000|2022-03-15 06:52:10|2551.73|2544.03|2551.9|2544.2|2552.03|2544.33|2551.61|2543.91|16
1647327140000|2022-03-15 06:52:20|2551.96|2544.26|2551.95|2544.25|2552.1|2544.4|2551.95|2544.25|13
1647327150000|2022-03-15 06:52:30|2551.96|2544.26|2552.41|2544.71|2552.41|2544.71|2551.93|2544.23|20
1647327160000|2022-03-15 06:52:40|2552.42|2544.72|2552.45|2544.75|2552.45|2544.75|2552.29|2544.59|19
1647327170000|2022-03-15 06:52:50|2552.49|2544.79|2552.53|2544.83|2552.64|2544.94|2552.36|2544.66|17
1647327180000|2022-03-15 06:53:00|2552.63|2544.93|2553.04|2545.34|2553.04|2545.34|2552.61|2544.91|17
1647327190000|2022-03-15 06:53:10|2553.26|2545.56|2551.85|2544.15|2553.26|2545.56|2551.65|2543.95|26
1647327200000|2022-03-15 06:53:20|2551.74|2544.04|2551.81|2544.11|2552.01|2544.31|2551.7|2544|24
1647327210000|2022-03-15 06:53:30|2551.91|2544.21|2551.65|2543.95|2551.92|2544.22|2551.65|2543.95|23
1647327220000|2022-03-15 06:53:40|2551.64|2543.94|2551.68|2543.98|2552|2544.3|2551.54|2543.84|29
1647327230000|2022-03-15 06:53:50|2551.45|2543.75|2551.65|2543.95|2551.82|2544.12|2551.3|2543.6|36
1647327240000|2022-03-15 06:54:00|2551.55|2543.85|2551.79|2544.09|2551.87|2544.17|2551.08|2543.38|20
1647327250000|2022-03-15 06:54:10|2551.6|2543.9|2551.67|2543.97|2551.78|2544.08|2551.52|2543.82|22
1647327260000|2022-03-15 06:54:20|2551.66|2543.96|2550.34|2542.64|2551.66|2543.96|2550.34|2542.64|11
1647327270000|2022-03-15 06:54:30|2550.49|2542.79|2550.6|2542.9|2550.6|2542.9|2550.41|2542.71|21
1647327280000|2022-03-15 06:54:40|2550.28|2542.58|2549.89|2542.19|2550.62|2542.92|2549.89|2542.19|21
1647327290000|2022-03-15 06:54:50|2549.91|2542.21|2549.66|2541.96|2550.42|2542.72|2549.6|2541.9|27
1647327300000|2022-03-15 06:55:00|2549.67|2541.97|2549.73|2542.03|2550.08|2542.38|2549.09|2541.39|30
1647327310000|2022-03-15 06:55:10|2550.11|2542.41|2550.94|2543.24|2551.07|2543.37|2549.96|2542.26|29
1647327320000|2022-03-15 06:55:20|2550.98|2543.28|2551.31|2543.61|2551.52|2543.82|2550.98|2543.28|23
1647327330000|2022-03-15 06:55:30|2551.09|2543.39|2550.82|2543.12|2551.53|2543.83|2550.58|2542.88|28
1647327340000|2022-03-15 06:55:40|2550.85|2543.15|2550.81|2543.11|2550.99|2543.29|2550.75|2543.05|12
1647327350000|2022-03-15 06:55:50|2550.61|2542.91|2549.98|2542.28|2550.94|2543.24|2549.58|2541.88|36
1647327360000|2022-03-15 06:56:00|2549.88|2542.18|2549.54|2541.84|2549.97|2542.27|2549.54|2541.84|15
1647327370000|2022-03-15 06:56:10|2549.42|2541.72|2550.22|2542.52|2550.22|2542.52|2549.05|2541.35|28
1647327380000|2022-03-15 06:56:20|2550.27|2542.57|2550.34|2542.64|2550.34|2542.64|2550.16|2542.46|34
1647327390000|2022-03-15 06:56:30|2550.33|2542.63|2549.95|2542.25|2550.45|2542.75|2549.95|2542.25|31
1647327400000|2022-03-15 06:56:40|2550.05|2542.35|2550.09|2542.39|2550.22|2542.52|2549.93|2542.23|27
1647327410000|2022-03-15 06:56:50|2550.1|2542.4|2549.8|2542.1|2550.42|2542.72|2549.63|2541.93|23
1647327420000|2022-03-15 06:57:00|2549.79|2542.09|2549.67|2541.97|2549.79|2542.09|2549.67|2541.97|4
1647327430000|2022-03-15 06:57:10|2549.65|2541.95|2549.44|2541.74|2549.79|2542.09|2549.44|2541.74|6
1647327440000|2022-03-15 06:57:20|2549.5|2541.8|2549.33|2541.63|2549.5|2541.8|2549.15|2541.45|28
1647327450000|2022-03-15 06:57:30|2549.34|2541.64|2549.29|2541.59|2549.34|2541.64|2549.23|2541.53|10
1647327460000|2022-03-15 06:57:40|2549.25|2541.55|2548.91|2541.21|2549.25|2541.55|2548.06|2540.36|24
1647327470000|2022-03-15 06:57:50|2548.87|2541.17|2548.76|2541.06|2549.02|2541.32|2548.73|2541.03|19
1647327480000|2022-03-15 06:58:00|2548.86|2541.16|2549|2541.3|2549.2|2541.5|2548.75|2541.05|12
1647327490000|2022-03-15 06:58:10|2549.01|2541.31|2549.02|2541.32|2549.02|2541.32|2548.81|2541.11|17
1647327500000|2022-03-15 06:58:20|2549.01|2541.31|2549.19|2541.49|2549.22|2541.52|2548.73|2541.03|26
1647327510000|2022-03-15 06:58:30|2549.18|2541.48|2549.22|2541.52|2549.22|2541.52|2548.84|2541.14|32
1647327520000|2022-03-15 06:58:40|2549.33|2541.63|2550.14|2542.44|2550.14|2542.44|2549.33|2541.63|23
1647327530000|2022-03-15 06:58:50|2550.08|2542.38|2549.91|2542.21|2550.14|2542.44|2549.74|2542.04|13
1647327540000|2022-03-15 06:59:00|2549.97|2542.27|2548.92|2541.22|2549.99|2542.29|2548.92|2541.22|30
1647327550000|2022-03-15 06:59:10|2549.2|2541.5|2548.9|2541.2|2549.2|2541.5|2548.9|2541.2|26
1647327560000|2022-03-15 06:59:20|2549.05|2541.35|2548.96|2541.26|2549.16|2541.46|2548.73|2541.03|10
1647327570000|2022-03-15 06:59:30|2548.92|2541.22|2548.87|2541.17|2548.96|2541.26|2548.54|2540.84|14
1647327580000|2022-03-15 06:59:40|2548.88|2541.18|2548.75|2541.05|2549.53|2541.83|2548.71|2541.01|21
1647327590000|2022-03-15 06:59:50|2548.74|2541.04|2549.53|2541.83|2549.53|2541.83|2548.74|2541.04|7
1647327600000|2022-03-15 07:00:00|2548.89|2541.19|2547.95|2540.25|2549.29|2541.59|2547.95|2540.25|37
1647327610000|2022-03-15 07:00:10|2547.96|2540.26|2547.65|2539.95|2548.4|2540.7|2547.58|2539.88|22
1647327620000|2022-03-15 07:00:20|2547.64|2539.94|2547.15|2539.45|2548.39|2540.69|2546.65|2538.95|32
1647327630000|2022-03-15 07:00:30|2547.22|2539.52|2547.35|2539.65|2547.35|2539.65|2546.97|2539.27|10
1647327640000|2022-03-15 07:00:40|2547.36|2539.66|2547.5|2539.8|2547.6|2539.9|2547.36|2539.66|17
1647327650000|2022-03-15 07:00:50|2547.54|2539.84|2547.63|2539.93|2547.71|2540.01|2547.41|2539.71|19
1647327660000|2022-03-15 07:01:00|2547.55|2539.85|2547.5|2539.8|2547.56|2539.86|2547.48|2539.78|14
1647327670000|2022-03-15 07:01:10|2547.11|2539.41|2547.15|2539.45|2547.5|2539.8|2546.29|2538.59|30
1647327680000|2022-03-15 07:01:20|2547.18|2539.48|2546.76|2539.06|2547.18|2539.48|2546.44|2538.74|33
1647327690000|2022-03-15 07:01:30|2547.01|2539.31|2545.91|2538.21|2547.87|2540.17|2545.91|2538.21|32
1647327700000|2022-03-15 07:01:40|2545.8|2538.1|2544.37|2536.67|2545.99|2538.29|2543.28|2535.58|38
1647327710000|2022-03-15 07:01:50|2544.18|2536.48|2542.53|2534.83|2544.29|2536.59|2542.53|2534.83|37
1647327720000|2022-03-15 07:02:00|2542.56|2534.86|2541.46|2533.76|2542.66|2534.96|2541.12|2533.42|39
1647327730000|2022-03-15 07:02:10|2541.5|2533.8|2543.49|2535.79|2543.49|2535.79|2541.5|2533.8|38
1647327740000|2022-03-15 07:02:20|2543.31|2535.61|2543.86|2536.16|2544.05|2536.35|2543.17|2535.47|32
1647327750000|2022-03-15 07:02:30|2543.88|2536.18|2544.76|2537.06|2544.82|2537.12|2543.87|2536.17|28
1647327760000|2022-03-15 07:02:40|2544.84|2537.14|2544.74|2537.04|2545.64|2537.94|2544.27|2536.57|38
1647327770000|2022-03-15 07:02:50|2544.78|2537.08|2544.5|2536.8|2545.12|2537.42|2544.48|2536.78|32
1647327780000|2022-03-15 07:03:00|2544.52|2536.82|2544.54|2536.84|2544.82|2537.12|2544.25|2536.55|35
1647327790000|2022-03-15 07:03:10|2544.59|2536.89|2545.54|2537.84|2545.69|2537.99|2544.44|2536.74|32
1647327800000|2022-03-15 07:03:20|2545.59|2537.89|2546.75|2539.05|2546.9|2539.2|2545.53|2537.83|30
1647327810000|2022-03-15 07:03:30|2546.39|2538.69|2546.32|2538.62|2546.39|2538.69|2546.21|2538.51|24
1647327820000|2022-03-15 07:03:40|2546.33|2538.63|2545.25|2537.55|2546.33|2538.63|2545.25|2537.55|13
1647327830000|2022-03-15 07:03:50|2545.19|2537.49|2544.56|2536.86|2545.19|2537.49|2544.56|2536.86|26
1647327840000|2022-03-15 07:04:00|2544.54|2536.84|2544.47|2536.77|2544.55|2536.85|2544.32|2536.62|18
1647327850000|2022-03-15 07:04:10|2544.41|2536.71|2542.63|2534.93|2544.54|2536.84|2542.63|2534.93|21
1647327860000|2022-03-15 07:04:20|2542.57|2534.87|2542.36|2534.66|2543.3|2535.6|2542.36|2534.66|32
1647327870000|2022-03-15 07:04:30|2542.37|2534.67|2543.54|2535.84|2543.54|2535.84|2542.37|2534.67|22
1647327880000|2022-03-15 07:04:40|2543.75|2536.05|2542.73|2535.03|2543.84|2536.14|2542.22|2534.52|36
1647327890000|2022-03-15 07:04:50|2542.79|2535.09|2542.06|2534.36|2543.23|2535.53|2542.06|2534.36|38
1647327900000|2022-03-15 07:05:00|2542.11|2534.41|2542.02|2534.32|2543.07|2535.37|2541.84|2534.14|37
1647327910000|2022-03-15 07:05:10|2542.06|2534.36|2542.64|2534.94|2542.67|2534.97|2541.74|2534.04|36
1647327920000|2022-03-15 07:05:20|2542.46|2534.76|2541.61|2533.91|2542.54|2534.84|2541.29|2533.59|36
1647327930000|2022-03-15 07:05:30|2541.62|2533.92|2543.11|2535.41|2543.7|2536|2541.62|2533.92|29
1647327940000|2022-03-15 07:05:40|2543.12|2535.42|2543.87|2536.17|2544.04|2536.34|2542.95|2535.25|24
1647327950000|2022-03-15 07:05:50|2543.86|2536.16|2543.95|2536.25|2544.23|2536.53|2543.84|2536.14|32
1647327960000|2022-03-15 07:06:00|2543.94|2536.24|2543.82|2536.12|2544.03|2536.33|2543.63|2535.93|23
1647327970000|2022-03-15 07:06:10|2543.72|2536.02|2544.21|2536.51|2544.21|2536.51|2543.72|2536.02|20
1647327980000|2022-03-15 07:06:20|2544.38|2536.68|2544.15|2536.45|2544.79|2537.09|2543.89|2536.19|35
1647327990000|2022-03-15 07:06:30|2544.06|2536.36|2543.63|2535.93|2544.2|2536.5|2543.43|2535.73|29
1647328000000|2022-03-15 07:06:40|2543.35|2535.65|2543.64|2535.94|2543.64|2535.94|2542.93|2535.23|32
1647328010000|2022-03-15 07:06:50|2543.65|2535.95|2543.96|2536.26|2543.96|2536.26|2543.62|2535.92|25
1647328020000|2022-03-15 07:07:00|2543.98|2536.28|2543.97|2536.27|2544.06|2536.36|2543.79|2536.09|26
1647328030000|2022-03-15 07:07:10|2543.86|2536.16|2544.25|2536.55|2544.25|2536.55|2543.12|2535.42|35
1647328040000|2022-03-15 07:07:20|2544.26|2536.56|2543.6|2535.9|2544.54|2536.84|2543.49|2535.79|22
1647328050000|2022-03-15 07:07:30|2543.47|2535.77|2544.25|2536.55|2544.62|2536.92|2543.43|2535.73|29
1647328060000|2022-03-15 07:07:40|2544.26|2536.56|2544.86|2537.16|2545.03|2537.33|2544.17|2536.47|22
1647328070000|2022-03-15 07:07:50|2544.88|2537.18|2544.84|2537.14|2545.21|2537.51|2544.24|2536.54|31
1647328080000|2022-03-15 07:08:00|2544.89|2537.19|2544.75|2537.05|2545.12|2537.42|2544.15|2536.45|32
1647328090000|2022-03-15 07:08:10|2544.76|2537.06|2543.97|2536.27|2545.07|2537.37|2543.97|2536.27|25
1647328100000|2022-03-15 07:08:20|2543.98|2536.28|2544.08|2536.38|2544.18|2536.48|2543.98|2536.28|14
1647328110000|2022-03-15 07:08:30|2544.09|2536.39|2543.92|2536.22|2544.51|2536.81|2543.87|2536.17|23
1647328120000|2022-03-15 07:08:40|2543.91|2536.21|2544.36|2536.66|2544.59|2536.89|2543.91|2536.21|24
1647328130000|2022-03-15 07:08:50|2544.33|2536.63|2544.48|2536.78|2544.48|2536.78|2543.76|2536.06|34
1647328140000|2022-03-15 07:09:00|2544.5|2536.8|2545.01|2537.31|2545.01|2537.31|2544.03|2536.33|30
1647328150000|2022-03-15 07:09:10|2544.94|2537.24|2544.62|2536.92|2544.97|2537.27|2544.33|2536.63|33
1647328160000|2022-03-15 07:09:20|2544.58|2536.88|2544.91|2537.21|2544.94|2537.24|2544.58|2536.88|21
1647328170000|2022-03-15 07:09:30|2544.93|2537.23|2544.93|2537.23|2544.95|2537.25|2544.85|2537.15|15
1647328180000|2022-03-15 07:09:40|2544.75|2537.05|2544.95|2537.25|2544.95|2537.25|2544.63|2536.93|31
1647328190000|2022-03-15 07:09:50|2544.98|2537.28|2544.82|2537.12|2545|2537.3|2544.58|2536.88|23
1647328200000|2022-03-15 07:10:00|2544.59|2536.89|2544.92|2537.22|2545.37|2537.67|2544.57|2536.87|21
1647328210000|2022-03-15 07:10:10|2544.94|2537.24|2544.12|2536.42|2545.24|2537.54|2544.12|2536.42|33
1647328220000|2022-03-15 07:10:20|2544.13|2536.43|2544.12|2536.42|2544.24|2536.54|2543.56|2535.86|36
1647328230000|2022-03-15 07:10:30|2544.07|2536.37|2543.21|2535.51|2544.11|2536.41|2543.21|2535.51|33
1647328240000|2022-03-15 07:10:40|2543.05|2535.35|2543.17|2535.47|2543.31|2535.61|2542.27|2534.57|26
1647328250000|2022-03-15 07:10:50|2543.25|2535.55|2542.56|2534.86|2543.31|2535.61|2542.52|2534.82|37
1647328260000|2022-03-15 07:11:00|2542.6|2534.9|2542.43|2534.73|2542.66|2534.96|2542.16|2534.46|30
1647328270000|2022-03-15 07:11:10|2542.56|2534.86|2538.87|2531.17|2542.75|2535.05|2538.68|2530.98|37
1647328280000|2022-03-15 07:11:20|2538.94|2531.24|2538.15|2530.45|2539.05|2531.35|2537.63|2529.93|39
1647328290000|2022-03-15 07:11:30|2538.4|2530.7|2536.66|2528.96|2539.26|2531.56|2536.66|2528.96|38
1647328300000|2022-03-15 07:11:40|2535.99|2528.29|2531.23|2523.53|2535.99|2528.29|2530.8|2523.1|40
1647328310000|2022-03-15 07:11:50|2531.55|2523.85|2531.21|2523.51|2532.28|2524.58|2530.62|2522.92|39
1647328320000|2022-03-15 07:12:00|2530.9|2523.2|2532.89|2525.19|2533.42|2525.72|2530.9|2523.2|40
1647328330000|2022-03-15 07:12:10|2533.15|2525.45|2533.03|2525.33|2534.02|2526.32|2532.78|2525.08|35
1647328340000|2022-03-15 07:12:20|2533.08|2525.38|2532.23|2524.53|2533.49|2525.79|2532.09|2524.39|40
1647328350000|2022-03-15 07:12:30|2532.02|2524.32|2529.02|2521.32|2532.69|2524.99|2528.59|2520.89|39
1647328360000|2022-03-15 07:12:40|2529.08|2521.38|2528.5|2520.8|2529.08|2521.38|2528.23|2520.53|38
1647328370000|2022-03-15 07:12:50|2528.45|2520.75|2525.21|2517.51|2528.52|2520.82|2524.78|2517.08|39
1647328380000|2022-03-15 07:13:00|2525.4|2517.7|2524.97|2517.27|2526.76|2519.06|2524.24|2516.54|38
1647328390000|2022-03-15 07:13:10|2524.63|2516.93|2519.2|2511.5|2524.63|2516.93|2518.43|2510.73|40
1647328400000|2022-03-15 07:13:20|2519.57|2511.87|2516.62|2508.92|2519.64|2511.94|2516.52|2508.82|40
1647328410000|2022-03-15 07:13:30|2516.69|2508.99|2516.22|2508.52|2516.87|2509.17|2515.4|2507.7|39
1647328420000|2022-03-15 07:13:40|2516.21|2508.51|2516.07|2508.37|2518.05|2510.35|2516.05|2508.35|39
1647328430000|2022-03-15 07:13:50|2516.29|2508.59|2515.51|2507.81|2516.29|2508.59|2513.5|2505.8|39
1647328440000|2022-03-15 07:14:00|2516.19|2508.49|2519.97|2512.27|2520.31|2512.61|2516.19|2508.49|39
1647328450000|2022-03-15 07:14:10|2519.92|2512.22|2521.44|2513.74|2521.71|2514.01|2518.15|2510.45|37
1647328460000|2022-03-15 07:14:20|2521.23|2513.53|2521.02|2513.32|2522.94|2515.24|2520.8|2513.1|40
1647328470000|2022-03-15 07:14:30|2520.66|2512.96|2521.26|2513.56|2522.22|2514.52|2519.11|2511.41|38
1647328480000|2022-03-15 07:14:40|2521.11|2513.41|2521.37|2513.67|2521.54|2513.84|2519.44|2511.74|39
1647328490000|2022-03-15 07:14:50|2521.38|2513.68|2521.1|2513.4|2521.45|2513.75|2520.66|2512.96|39
1647328500000|2022-03-15 07:15:00|2521.26|2513.56|2521.06|2513.36|2521.47|2513.77|2519.57|2511.87|40
1647328510000|2022-03-15 07:15:10|2521.18|2513.48|2520.66|2512.96|2521.62|2513.92|2518.84|2511.14|39
1647328520000|2022-03-15 07:15:20|2521.11|2513.41|2522.41|2514.71|2522.71|2515.01|2520.83|2513.13|40
1647328530000|2022-03-15 07:15:30|2522.61|2514.91|2523.45|2515.75|2524.22|2516.52|2522.59|2514.89|38
1647328540000|2022-03-15 07:15:40|2523.56|2515.86|2523.69|2515.99|2524.22|2516.52|2523.08|2515.38|31
1647328550000|2022-03-15 07:15:50|2523.82|2516.12|2526.59|2518.89|2526.83|2519.13|2523.75|2516.05|33
1647328560000|2022-03-15 07:16:00|2526.83|2519.13|2526.25|2518.55|2527.99|2520.29|2526.25|2518.55|36
1647328570000|2022-03-15 07:16:10|2526.27|2518.57|2527.26|2519.56|2527.26|2519.56|2525.53|2517.83|33
1647328580000|2022-03-15 07:16:20|2527.54|2519.84|2529.42|2521.72|2529.45|2521.75|2526.51|2518.81|38
1647328590000|2022-03-15 07:16:30|2528.31|2520.61|2526.48|2518.78|2528.31|2520.61|2525.67|2517.97|40
1647328600000|2022-03-15 07:16:40|2526.71|2519.01|2527.01|2519.31|2527.14|2519.44|2526.56|2518.86|38
1647328610000|2022-03-15 07:16:50|2527.17|2519.47|2525.36|2517.66|2527.33|2519.63|2525.36|2517.66|37
1647328620000|2022-03-15 07:17:00|2525.5|2517.8|2527.16|2519.46|2527.33|2519.63|2525.41|2517.71|38
1647328630000|2022-03-15 07:17:10|2527.1|2519.4|2525.37|2517.67|2527.1|2519.4|2524.39|2516.69|40
1647328640000|2022-03-15 07:17:20|2525.24|2517.54|2524.38|2516.68|2526.01|2518.31|2524.21|2516.51|38
1647328650000|2022-03-15 07:17:30|2524.53|2516.83|2525.87|2518.17|2526.08|2518.38|2524.03|2516.33|35
1647328660000|2022-03-15 07:17:40|2525.82|2518.12|2526.43|2518.73|2526.54|2518.84|2525.82|2518.12|36
1647328670000|2022-03-15 07:17:50|2526.41|2518.71|2524.35|2516.65|2527.25|2519.55|2524.35|2516.65|35
1647328680000|2022-03-15 07:18:00|2524.54|2516.84|2520.85|2513.15|2524.54|2516.84|2519.15|2511.45|36
1647328690000|2022-03-15 07:18:10|2520.83|2513.13|2520.62|2512.92|2521.21|2513.51|2519.28|2511.58|40
1647328700000|2022-03-15 07:18:20|2520.59|2512.89|2523.53|2515.83|2523.8|2516.1|2520.48|2512.78|37
1647328710000|2022-03-15 07:18:30|2523.72|2516.02|2523.4|2515.7|2524.57|2516.87|2523.4|2515.7|39
1647328720000|2022-03-15 07:18:40|2523.41|2515.71|2525.57|2517.87|2525.57|2517.87|2523.08|2515.38|37
1647328730000|2022-03-15 07:18:50|2525.59|2517.89|2526.94|2519.24|2526.95|2519.25|2525.57|2517.87|38
1647328740000|2022-03-15 07:19:00|2526.84|2519.14|2526.9|2519.2|2527.02|2519.32|2526.31|2518.61|40
1647328750000|2022-03-15 07:19:10|2526.86|2519.16|2529.18|2521.48|2529.35|2521.65|2526.85|2519.15|36
1647328760000|2022-03-15 07:19:20|2529.31|2521.61|2529.18|2521.48|2529.37|2521.67|2528.29|2520.59|37
1647328770000|2022-03-15 07:19:30|2529.23|2521.53|2529.3|2521.6|2529.43|2521.73|2528.77|2521.07|38
1647328780000|2022-03-15 07:19:40|2529.26|2521.56|2528.63|2520.93|2529.36|2521.66|2528.59|2520.89|33
1647328790000|2022-03-15 07:19:50|2528.8|2521.1|2528.98|2521.28|2529.78|2522.08|2528.8|2521.1|36
1647328800000|2022-03-15 07:20:00|2529.21|2521.51|2530.27|2522.57|2530.32|2522.62|2528.95|2521.25|35
1647328810000|2022-03-15 07:20:10|2530.28|2522.58|2530.6|2522.9|2530.6|2522.9|2530.05|2522.35|31
1647328820000|2022-03-15 07:20:20|2530.61|2522.91|2531.41|2523.71|2531.41|2523.71|2530.48|2522.78|30
1647328830000|2022-03-15 07:20:30|2531.52|2523.82|2532.1|2524.4|2532.84|2525.14|2531.34|2523.64|38
1647328840000|2022-03-15 07:20:40|2531.83|2524.13|2530.32|2522.62|2531.83|2524.13|2530.32|2522.62|38
1647328850000|2022-03-15 07:20:50|2530.25|2522.55|2531.19|2523.49|2531.33|2523.63|2529.07|2521.37|36
1647328860000|2022-03-15 07:21:00|2531.09|2523.39|2530.83|2523.13|2531.09|2523.39|2529.54|2521.84|35
1647328870000|2022-03-15 07:21:10|2530.87|2523.17|2531.4|2523.7|2531.99|2524.29|2530.59|2522.89|40
1647328880000|2022-03-15 07:21:20|2531.49|2523.79|2531.84|2524.14|2532.15|2524.45|2531.05|2523.35|37
1647328890000|2022-03-15 07:21:30|2531.77|2524.07|2532.48|2524.78|2532.78|2525.08|2531.77|2524.07|33
1647328900000|2022-03-15 07:21:40|2532.32|2524.62|2532.82|2525.12|2532.89|2525.19|2532.04|2524.34|35
1647328910000|2022-03-15 07:21:50|2532.89|2525.19|2530.33|2522.63|2532.89|2525.19|2529.88|2522.18|39
1647328920000|2022-03-15 07:22:00|2530.38|2522.68|2531.16|2523.46|2531.16|2523.46|2529.91|2522.21|35
1647328930000|2022-03-15 07:22:10|2531.18|2523.48|2530.67|2522.97|2532.53|2524.83|2530.65|2522.95|39
1647328940000|2022-03-15 07:22:20|2530.78|2523.08|2531.89|2524.19|2532.27|2524.57|2530.43|2522.73|38
1647328950000|2022-03-15 07:22:30|2532.28|2524.58|2531.6|2523.9|2532.81|2525.11|2531.6|2523.9|35
1647328960000|2022-03-15 07:22:40|2532.37|2524.67|2532.13|2524.43|2532.83|2525.13|2532.12|2524.42|40
1647328970000|2022-03-15 07:22:50|2531.94|2524.24|2532.07|2524.37|2532.67|2524.97|2531.6|2523.9|39
1647328980000|2022-03-15 07:23:00|2532.34|2524.64|2533.5|2525.8|2533.5|2525.8|2532.01|2524.31|37
1647328990000|2022-03-15 07:23:10|2533.58|2525.88|2535.05|2527.35|2535.57|2527.87|2533.58|2525.88|38
1647329000000|2022-03-15 07:23:20|2534.66|2526.96|2534.71|2527.01|2535.18|2527.48|2534.43|2526.73|24
1647329010000|2022-03-15 07:23:30|2534.64|2526.94|2534.84|2527.14|2535.66|2527.96|2534.64|2526.94|30
1647329020000|2022-03-15 07:23:40|2535.06|2527.36|2535.32|2527.62|2536.07|2528.37|2534.81|2527.11|32
1647329030000|2022-03-15 07:23:50|2534.88|2527.18|2533.24|2525.54|2534.88|2527.18|2533.24|2525.54|39
1647329040000|2022-03-15 07:24:00|2533.45|2525.75|2532.74|2525.04|2533.98|2526.28|2532.41|2524.71|36
1647329050000|2022-03-15 07:24:10|2532.59|2524.89|2532.03|2524.33|2532.59|2524.89|2531.85|2524.15|37
1647329060000|2022-03-15 07:24:20|2532.02|2524.32|2533.33|2525.63|2533.33|2525.63|2531.66|2523.96|35
1647329070000|2022-03-15 07:24:30|2533.17|2525.47|2533.82|2526.12|2533.82|2526.12|2532.62|2524.92|37
1647329080000|2022-03-15 07:24:40|2533.89|2526.19|2531.71|2524.01|2533.96|2526.26|2531.71|2524.01|36
1647329090000|2022-03-15 07:24:50|2531.78|2524.08|2532.49|2524.79|2532.95|2525.25|2531.78|2524.08|33
1647329100000|2022-03-15 07:25:00|2532.5|2524.8|2532.65|2524.95|2532.76|2525.06|2532.19|2524.49|28
1647329110000|2022-03-15 07:25:10|2532.43|2524.73|2532.4|2524.7|2532.87|2525.17|2532.28|2524.58|20
1647329120000|2022-03-15 07:25:20|2532.42|2524.72|2531.74|2524.04|2532.99|2525.29|2531.74|2524.04|34
1647329130000|2022-03-15 07:25:30|2531.72|2524.02|2532.22|2524.52|2532.22|2524.52|2531.4|2523.7|34
1647329140000|2022-03-15 07:25:40|2532.23|2524.53|2531.52|2523.82|2532.23|2524.53|2531.21|2523.51|32
1647329150000|2022-03-15 07:25:50|2531.55|2523.85|2532.89|2525.19|2532.89|2525.19|2531.41|2523.71|37
1647329160000|2022-03-15 07:26:00|2533.04|2525.34|2531.33|2523.63|2533.39|2525.69|2531.33|2523.63|27
1647329170000|2022-03-15 07:26:10|2531.34|2523.64|2531.41|2523.71|2532.04|2524.34|2531.34|2523.64|30
1647329180000|2022-03-15 07:26:20|2531.42|2523.72|2530.84|2523.14|2531.45|2523.75|2530.62|2522.92|26
1647329190000|2022-03-15 07:26:30|2531.06|2523.36|2531.19|2523.49|2531.41|2523.71|2530.95|2523.25|35
1647329200000|2022-03-15 07:26:40|2531.2|2523.5|2532.1|2524.4|2532.11|2524.41|2531.1|2523.4|19
1647329210000|2022-03-15 07:26:50|2532.06|2524.36|2530.89|2523.19|2532.09|2524.39|2530.89|2523.19|30
1647329220000|2022-03-15 07:27:00|2530.92|2523.22|2530.83|2523.13|2531.35|2523.65|2530.83|2523.13|29
1647329230000|2022-03-15 07:27:10|2530.85|2523.15|2530.59|2522.89|2531.06|2523.36|2530.5|2522.8|32
1647329240000|2022-03-15 07:27:20|2530.54|2522.84|2530.78|2523.08|2530.89|2523.19|2530.54|2522.84|30
1647329250000|2022-03-15 07:27:30|2530.89|2523.19|2530.96|2523.26|2531.32|2523.62|2530.25|2522.55|36
1647329260000|2022-03-15 07:27:40|2530.84|2523.14|2529.64|2521.94|2530.87|2523.17|2529.63|2521.93|35
1647329270000|2022-03-15 07:27:50|2529.61|2521.91|2529.89|2522.19|2529.99|2522.29|2529.18|2521.48|31
1647329280000|2022-03-15 07:28:00|2530.06|2522.36|2529.76|2522.06|2530.32|2522.62|2529.56|2521.86|39
1647329290000|2022-03-15 07:28:10|2530.13|2522.43|2530.52|2522.82|2530.52|2522.82|2530.09|2522.39|30
1647329300000|2022-03-15 07:28:20|2530.83|2523.13|2531.54|2523.84|2531.66|2523.96|2530.83|2523.13|35
1647329310000|2022-03-15 07:28:30|2531.55|2523.85|2530.97|2523.27|2531.67|2523.97|2530.79|2523.09|32
1647329320000|2022-03-15 07:28:40|2530.98|2523.28|2530.78|2523.08|2531.48|2523.78|2530.78|2523.08|36
1647329330000|2022-03-15 07:28:50|2530.8|2523.1|2531.5|2523.8|2531.57|2523.87|2530.8|2523.1|29
1647329340000|2022-03-15 07:29:00|2531.49|2523.79|2531.41|2523.71|2531.62|2523.92|2531.2|2523.5|32
1647329350000|2022-03-15 07:29:10|2531.53|2523.83|2531.63|2523.93|2532.44|2524.74|2531.36|2523.66|34
1647329360000|2022-03-15 07:29:20|2531.7|2524|2531.86|2524.16|2532.01|2524.31|2531.41|2523.71|31
1647329370000|2022-03-15 07:29:30|2532.02|2524.32|2531.83|2524.13|2532.02|2524.32|2531.75|2524.05|30
1647329380000|2022-03-15 07:29:40|2531.97|2524.27|2531.88|2524.18|2532.06|2524.36|2531.85|2524.15|35
1647329390000|2022-03-15 07:29:50|2531.89|2524.19|2531.32|2523.62|2532.05|2524.35|2531.14|2523.44|25
1647329400000|2022-03-15 07:30:00|2531.37|2523.67|2531.09|2523.39|2531.37|2523.67|2530.98|2523.28|23
1647329410000|2022-03-15 07:30:10|2531.06|2523.36|2531|2523.3|2531.08|2523.38|2530.02|2522.32|26
1647329420000|2022-03-15 07:30:20|2530.95|2523.25|2532.1|2524.4|2532.1|2524.4|2530.95|2523.25|35
1647329430000|2022-03-15 07:30:30|2532.06|2524.36|2531.88|2524.18|2532.12|2524.42|2531.77|2524.07|26
1647329440000|2022-03-15 07:30:40|2531.98|2524.28|2532.77|2525.07|2532.77|2525.07|2531.88|2524.18|23
1647329450000|2022-03-15 07:30:50|2532.8|2525.1|2533.28|2525.58|2533.29|2525.59|2532.74|2525.04|25
1647329460000|2022-03-15 07:31:00|2533.82|2526.12|2533.78|2526.08|2533.95|2526.25|2533.72|2526.02|28
1647329470000|2022-03-15 07:31:10|2533.84|2526.14|2534.83|2527.13|2535.57|2527.87|2533.72|2526.02|35
1647329480000|2022-03-15 07:31:20|2535.07|2527.37|2534.89|2527.19|2535.17|2527.47|2534.78|2527.08|16
1647329490000|2022-03-15 07:31:30|2534.91|2527.21|2537.73|2530.03|2537.99|2530.29|2534.91|2527.21|40
1647329500000|2022-03-15 07:31:40|2538.36|2530.66|2537.93|2530.23|2538.41|2530.71|2537.16|2529.46|37
1647329510000|2022-03-15 07:31:50|2537.98|2530.28|2537.72|2530.02|2538.74|2531.04|2537.34|2529.64|37
1647329520000|2022-03-15 07:32:00|2537.77|2530.07|2535.11|2527.41|2537.77|2530.07|2535.04|2527.34|35
1647329530000|2022-03-15 07:32:10|2535.06|2527.36|2534.95|2527.25|2535.27|2527.57|2534.87|2527.17|34
1647329540000|2022-03-15 07:32:20|2535.02|2527.32|2533.7|2526|2535.06|2527.36|2533.37|2525.67|29
1647329550000|2022-03-15 07:32:30|2533.61|2525.91|2533.87|2526.17|2534.02|2526.32|2532.94|2525.24|36
1647329560000|2022-03-15 07:32:40|2533.86|2526.16|2533.19|2525.49|2533.89|2526.19|2532.74|2525.04|33
1647329570000|2022-03-15 07:32:50|2533.33|2525.63|2532.3|2524.6|2533.65|2525.95|2532.04|2524.34|35
1647329580000|2022-03-15 07:33:00|2532.27|2524.57|2531.46|2523.76|2532.38|2524.68|2530.92|2523.22|30
1647329590000|2022-03-15 07:33:10|2531.28|2523.58|2530.91|2523.21|2531.61|2523.91|2530.76|2523.06|30
1647329600000|2022-03-15 07:33:20|2530.93|2523.23|2531.41|2523.71|2531.42|2523.72|2530.93|2523.23|10
1647329610000|2022-03-15 07:33:30|2531.42|2523.72|2531.24|2523.54|2531.42|2523.72|2531.17|2523.47|22
1647329620000|2022-03-15 07:33:40|2531.32|2523.62|2532|2524.3|2532.09|2524.39|2530.92|2523.22|35
1647329630000|2022-03-15 07:33:50|2532.05|2524.35|2531.92|2524.22|2532.05|2524.35|2530.99|2523.29|30
1647329640000|2022-03-15 07:34:00|2531.94|2524.24|2531.8|2524.1|2532.15|2524.45|2530.92|2523.22|28
1647329650000|2022-03-15 07:34:10|2532.01|2524.31|2531.59|2523.89|2532.01|2524.31|2531.36|2523.66|30
1647329660000|2022-03-15 07:34:20|2531.57|2523.87|2531.6|2523.9|2531.6|2523.9|2530.68|2522.98|30
1647329670000|2022-03-15 07:34:30|2531.55|2523.85|2531.69|2523.99|2531.69|2523.99|2531.14|2523.44|30
1647329680000|2022-03-15 07:34:40|2531.7|2524|2532.8|2525.1|2532.81|2525.11|2531.7|2524|26
1647329690000|2022-03-15 07:34:50|2532.81|2525.11|2532.45|2524.75|2532.91|2525.21|2532.12|2524.42|33
1647329700000|2022-03-15 07:35:00|2532.49|2524.79|2532.97|2525.27|2533.6|2525.9|2532.49|2524.79|36
1647329710000|2022-03-15 07:35:10|2533.05|2525.35|2533.33|2525.63|2533.36|2525.66|2532.82|2525.12|32
1647329720000|2022-03-15 07:35:20|2533.38|2525.68|2532.27|2524.57|2533.38|2525.68|2532.08|2524.38|35
1647329730000|2022-03-15 07:35:30|2531.94|2524.24|2532.74|2525.04|2532.8|2525.1|2531.94|2524.24|32
1647329740000|2022-03-15 07:35:40|2532.48|2524.78|2532.57|2524.87|2532.78|2525.08|2532.26|2524.56|24
1647329750000|2022-03-15 07:35:50|2532.52|2524.82|2532.56|2524.86|2532.59|2524.89|2532.17|2524.47|25
1647329760000|2022-03-15 07:36:00|2532.42|2524.72|2531.84|2524.14|2532.43|2524.73|2531.81|2524.11|23
1647329770000|2022-03-15 07:36:10|2531.87|2524.17|2532.74|2525.04|2532.83|2525.13|2531.87|2524.17|31
1647329780000|2022-03-15 07:36:20|2532.75|2525.05|2532.66|2524.96|2533.13|2525.43|2532.53|2524.83|27
1647329790000|2022-03-15 07:36:30|2532.63|2524.93|2532.62|2524.92|2533.31|2525.61|2532.51|2524.81|29
1647329800000|2022-03-15 07:36:40|2532.69|2524.99|2532.86|2525.16|2532.98|2525.28|2532.64|2524.94|26
1647329810000|2022-03-15 07:36:50|2532.88|2525.18|2533.36|2525.66|2533.36|2525.66|2532.82|2525.12|27
1647329820000|2022-03-15 07:37:00|2533.34|2525.64|2533.79|2526.09|2533.88|2526.18|2533.27|2525.57|34
1647329830000|2022-03-15 07:37:10|2533.83|2526.13|2534.91|2527.21|2534.97|2527.27|2533.76|2526.06|31
1647329840000|2022-03-15 07:37:20|2534.6|2526.9|2534.9|2527.2|2535.33|2527.63|2534.6|2526.9|29
1647329850000|2022-03-15 07:37:30|2534.87|2527.17|2534.29|2526.59|2534.97|2527.27|2533.6|2525.9|27
1647329860000|2022-03-15 07:37:40|2534.28|2526.58|2534.38|2526.68|2534.39|2526.69|2533.95|2526.25|21
1647329870000|2022-03-15 07:37:50|2534.39|2526.69|2534.32|2526.62|2534.45|2526.75|2534.09|2526.39|33
1647329880000|2022-03-15 07:38:00|2534.35|2526.65|2534.54|2526.84|2534.55|2526.85|2534.06|2526.36|36
1647329890000|2022-03-15 07:38:10|2534.33|2526.63|2532.92|2525.22|2534.33|2526.63|2532.88|2525.18|27
1647329900000|2022-03-15 07:38:20|2532.88|2525.18|2532.42|2524.72|2533.19|2525.49|2531.37|2523.67|35
1647329910000|2022-03-15 07:38:30|2532.2|2524.5|2532.01|2524.31|2532.68|2524.98|2531.95|2524.25|34
1647329920000|2022-03-15 07:38:40|2531.88|2524.18|2532.73|2525.03|2532.9|2525.2|2531.51|2523.81|36
1647329930000|2022-03-15 07:38:50|2532.6|2524.9|2532.73|2525.03|2532.73|2525.03|2532.26|2524.56|23
1647329940000|2022-03-15 07:39:00|2532.68|2524.98|2532.72|2525.02|2533.07|2525.37|2532.41|2524.71|32
1647329950000|2022-03-15 07:39:10|2532.74|2525.04|2532.94|2525.24|2533.11|2525.41|2532.56|2524.86|33
1647329960000|2022-03-15 07:39:20|2532.84|2525.14|2532.92|2525.22|2533.27|2525.57|2532.6|2524.9|32
1647329970000|2022-03-15 07:39:30|2532.95|2525.25|2532.72|2525.02|2533.15|2525.45|2532.72|2525.02|29
1647329980000|2022-03-15 07:39:40|2532.73|2525.03|2532.49|2524.79|2532.99|2525.29|2532.49|2524.79|24
1647329990000|2022-03-15 07:39:50|2532.07|2524.37|2532.13|2524.43|2532.29|2524.59|2531.49|2523.79|36
1647330000000|2022-03-15 07:40:00|2532.03|2524.33|2531.34|2523.64|2532.03|2524.33|2531.06|2523.36|35
1647330010000|2022-03-15 07:40:10|2531.16|2523.46|2531.37|2523.67|2531.62|2523.92|2531.12|2523.42|32
1647330020000|2022-03-15 07:40:20|2531.22|2523.52|2530.16|2522.46|2531.31|2523.61|2529.77|2522.07|34
1647330030000|2022-03-15 07:40:30|2530.1|2522.4|2531.16|2523.46|2531.28|2523.58|2530.07|2522.37|32
1647330040000|2022-03-15 07:40:40|2531.17|2523.47|2530.04|2522.34|2531.37|2523.67|2529.96|2522.26|27
1647330050000|2022-03-15 07:40:50|2529.92|2522.22|2529.8|2522.1|2530.03|2522.33|2529.79|2522.09|16
1647330060000|2022-03-15 07:41:00|2529.86|2522.16|2530.88|2523.18|2530.88|2523.18|2529.85|2522.15|28
1647330070000|2022-03-15 07:41:10|2531.1|2523.4|2530.83|2523.13|2531.23|2523.53|2530.52|2522.82|37
1647330080000|2022-03-15 07:41:20|2530.76|2523.06|2531.43|2523.73|2531.43|2523.73|2530.5|2522.8|33
1647330090000|2022-03-15 07:41:30|2531.29|2523.59|2530.75|2523.05|2531.37|2523.67|2530.57|2522.87|34
1647330100000|2022-03-15 07:41:40|2530.63|2522.93|2531.36|2523.66|2531.38|2523.68|2530.18|2522.48|36
1647330110000|2022-03-15 07:41:50|2531.35|2523.65|2530.17|2522.47|2531.39|2523.69|2529.99|2522.29|36
1647330120000|2022-03-15 07:42:00|2530.21|2522.51|2530.8|2523.1|2530.83|2523.13|2530.21|2522.51|21
1647330130000|2022-03-15 07:42:10|2530.81|2523.11|2530.58|2522.88|2531.96|2524.26|2530.52|2522.82|36
1647330140000|2022-03-15 07:42:20|2530.49|2522.79|2530.18|2522.48|2530.63|2522.93|2529.94|2522.24|35
1647330150000|2022-03-15 07:42:30|2530.19|2522.49|2530.16|2522.46|2530.3|2522.6|2530.15|2522.45|19
1647330160000|2022-03-15 07:42:40|2530.17|2522.47|2530.35|2522.65|2530.52|2522.82|2530.15|2522.45|24
1647330170000|2022-03-15 07:42:50|2530.36|2522.66|2529.82|2522.12|2530.39|2522.69|2529.82|2522.12|14
1647330180000|2022-03-15 07:43:00|2529.88|2522.18|2530.41|2522.71|2530.41|2522.71|2529.81|2522.11|25
1647330190000|2022-03-15 07:43:10|2530.32|2522.62|2530.16|2522.46|2530.42|2522.72|2530.16|2522.46|19
1647330200000|2022-03-15 07:43:20|2530.24|2522.54|2530.38|2522.68|2530.64|2522.94|2530.07|2522.37|27
1647330210000|2022-03-15 07:43:30|2530.41|2522.71|2530.42|2522.72|2530.6|2522.9|2530.03|2522.33|25
1647330220000|2022-03-15 07:43:40|2530.31|2522.61|2530.32|2522.62|2530.52|2522.82|2530.17|2522.47|23
1647330230000|2022-03-15 07:43:50|2530.19|2522.49|2530.92|2523.22|2531.27|2523.57|2530.19|2522.49|29
1647330240000|2022-03-15 07:44:00|2530.78|2523.08|2530.44|2522.74|2531.11|2523.41|2530.38|2522.68|26
1647330250000|2022-03-15 07:44:10|2530.43|2522.73|2530.51|2522.81|2530.64|2522.94|2530.27|2522.57|26
1647330260000|2022-03-15 07:44:20|2530.47|2522.77|2530.35|2522.65|2530.66|2522.96|2530.01|2522.31|25
1647330270000|2022-03-15 07:44:30|2530.17|2522.47|2530.59|2522.89|2530.59|2522.89|2530.03|2522.33|32
1647330280000|2022-03-15 07:44:40|2530.6|2522.9|2530.24|2522.54|2530.61|2522.91|2529.95|2522.25|25
1647330290000|2022-03-15 07:44:50|2530.34|2522.64|2531.04|2523.34|2531.06|2523.36|2530.34|2522.64|27
1647330300000|2022-03-15 07:45:00|2531.14|2523.44|2531.26|2523.56|2531.32|2523.62|2531.11|2523.41|26
1647330310000|2022-03-15 07:45:10|2531.23|2523.53|2532.51|2524.81|2532.62|2524.92|2531.23|2523.53|35
1647330320000|2022-03-15 07:45:20|2532.55|2524.85|2530.53|2522.83|2532.68|2524.98|2530.53|2522.83|33
1647330330000|2022-03-15 07:45:30|2530.46|2522.76|2531.19|2523.49|2531.19|2523.49|2530.46|2522.76|28
1647330340000|2022-03-15 07:45:40|2531.33|2523.63|2531.97|2524.27|2532.28|2524.58|2531.14|2523.44|38
1647330350000|2022-03-15 07:45:50|2532.04|2524.34|2532.53|2524.83|2533.27|2525.57|2532.04|2524.34|34
1647330360000|2022-03-15 07:46:00|2532.23|2524.53|2532.94|2525.24|2532.94|2525.24|2532.22|2524.52|26
1647330370000|2022-03-15 07:46:10|2532.73|2525.03|2532.65|2524.95|2532.88|2525.18|2532.24|2524.54|28
1647330380000|2022-03-15 07:46:20|2532.6|2524.9|2532.57|2524.87|2532.7|2525|2532.39|2524.69|25
1647330390000|2022-03-15 07:46:30|2532.37|2524.67|2532.52|2524.82|2532.74|2525.04|2532.37|2524.67|22
1647330400000|2022-03-15 07:46:40|2532.53|2524.83|2532.55|2524.85|2532.65|2524.95|2532.43|2524.73|24
1647330410000|2022-03-15 07:46:50|2532.47|2524.77|2532.45|2524.75|2532.58|2524.88|2532.42|2524.72|18
1647330420000|2022-03-15 07:47:00|2532.47|2524.77|2532.3|2524.6|2532.65|2524.95|2532.1|2524.4|18
1647330430000|2022-03-15 07:47:10|2532.34|2524.64|2531.46|2523.76|2532.43|2524.73|2531.26|2523.56|31
1647330440000|2022-03-15 07:47:20|2531.45|2523.75|2530.94|2523.24|2531.75|2524.05|2530.74|2523.04|22
1647330450000|2022-03-15 07:47:30|2530.78|2523.08|2531.32|2523.62|2531.32|2523.62|2530.73|2523.03|24
1647330460000|2022-03-15 07:47:40|2531.16|2523.46|2531.34|2523.64|2531.54|2523.84|2531.16|2523.46|25
1647330470000|2022-03-15 07:47:50|2531.06|2523.36|2530.62|2522.92|2531.42|2523.72|2530.49|2522.79|32
1647330480000|2022-03-15 07:48:00|2530.49|2522.79|2530.17|2522.47|2530.76|2523.06|2529.99|2522.29|32
1647330490000|2022-03-15 07:48:10|2530.18|2522.48|2530.1|2522.4|2530.69|2522.99|2530.09|2522.39|33
1647330500000|2022-03-15 07:48:20|2530.12|2522.42|2530.4|2522.7|2530.48|2522.78|2529.69|2521.99|30
1647330510000|2022-03-15 07:48:30|2530.49|2522.79|2530.06|2522.36|2530.72|2523.02|2529.87|2522.17|33
1647330520000|2022-03-15 07:48:40|2530.1|2522.4|2530.19|2522.49|2530.36|2522.66|2530|2522.3|29
1647330530000|2022-03-15 07:48:50|2530.18|2522.48|2530.47|2522.77|2530.48|2522.78|2529.96|2522.26|24
1647330540000|2022-03-15 07:49:00|2530.39|2522.69|2530.18|2522.48|2530.39|2522.69|2529.99|2522.29|32
1647330550000|2022-03-15 07:49:10|2530.22|2522.52|2530.12|2522.42|2530.24|2522.54|2529.85|2522.15|24
1647330560000|2022-03-15 07:49:20|2530.04|2522.34|2530.05|2522.35|2530.12|2522.42|2529.67|2521.97|25
1647330570000|2022-03-15 07:49:30|2530.11|2522.41|2530.09|2522.39|2530.16|2522.46|2529.88|2522.18|22
1647330580000|2022-03-15 07:49:40|2529.93|2522.23|2529.93|2522.23|2530.25|2522.55|2529.86|2522.16|15
1647330590000|2022-03-15 07:49:50|2529.97|2522.27|2530.1|2522.4|2530.68|2522.98|2529.81|2522.11|30
1647330600000|2022-03-15 07:50:00|2530.15|2522.45|2530.17|2522.47|2530.44|2522.74|2529.95|2522.25|31
1647330610000|2022-03-15 07:50:10|2530.27|2522.57|2530.87|2523.17|2530.92|2523.22|2530.27|2522.57|37
1647330620000|2022-03-15 07:50:20|2530.51|2522.81|2532.46|2524.76|2532.75|2525.05|2530.51|2522.81|34
1647330630000|2022-03-15 07:50:30|2532.42|2524.72|2533.22|2525.52|2533.32|2525.62|2532.22|2524.52|31
1647330640000|2022-03-15 07:50:40|2532.86|2525.16|2532.81|2525.11|2533.43|2525.73|2532.49|2524.79|26
1647330650000|2022-03-15 07:50:50|2532.51|2524.81|2532.91|2525.21|2532.91|2525.21|2532.37|2524.67|30
1647330660000|2022-03-15 07:51:00|2532.98|2525.28|2533.05|2525.35|2533.2|2525.5|2532.9|2525.2|24
1647330670000|2022-03-15 07:51:10|2533.12|2525.42|2533.19|2525.49|2533.19|2525.49|2532.92|2525.22|11
1647330680000|2022-03-15 07:51:20|2533.18|2525.48|2532.61|2524.91|2533.33|2525.63|2532.49|2524.79|26
1647330690000|2022-03-15 07:51:30|2533.32|2525.62|2532.94|2525.24|2533.32|2525.62|2532.49|2524.79|25
1647330700000|2022-03-15 07:51:40|2533.09|2525.39|2533.94|2526.24|2534.15|2526.45|2532.7|2525|30
1647330710000|2022-03-15 07:51:50|2534.09|2526.39|2534.72|2527.02|2535.27|2527.57|2534.09|2526.39|32
1647330720000|2022-03-15 07:52:00|2534.4|2526.7|2533.53|2525.83|2534.71|2527.01|2533.53|2525.83|38
1647330730000|2022-03-15 07:52:10|2533.68|2525.98|2533.09|2525.39|2533.86|2526.16|2532.73|2525.03|24
1647330740000|2022-03-15 07:52:20|2533.1|2525.4|2532.71|2525.01|2533.14|2525.44|2532.53|2524.83|24
1647330750000|2022-03-15 07:52:30|2533.12|2525.42|2533.41|2525.71|2533.41|2525.71|2532.66|2524.96|29
1647330760000|2022-03-15 07:52:40|2533.4|2525.7|2532.74|2525.04|2533.46|2525.76|2532.71|2525.01|36
1647330770000|2022-03-15 07:52:50|2532.7|2525|2532.61|2524.91|2532.72|2525.02|2532.34|2524.64|11
1647330780000|2022-03-15 07:53:00|2532.68|2524.98|2533.47|2525.77|2533.61|2525.91|2532.68|2524.98|34
1647330790000|2022-03-15 07:53:10|2533.49|2525.79|2537.22|2529.52|2538.15|2530.45|2533.3|2525.6|38
1647330800000|2022-03-15 07:53:20|2537.11|2529.41|2535.15|2527.45|2537.11|2529.41|2535.15|2527.45|38
1647330810000|2022-03-15 07:53:30|2534.63|2526.93|2533.96|2526.26|2535.59|2527.89|2533.96|2526.26|40
1647330820000|2022-03-15 07:53:40|2533.83|2526.13|2534.8|2527.1|2534.8|2527.1|2533.64|2525.94|34
1647330830000|2022-03-15 07:53:50|2533.99|2526.29|2534.75|2527.05|2534.81|2527.11|2533.6|2525.9|33
1647330840000|2022-03-15 07:54:00|2534.72|2527.02|2534.59|2526.89|2535.11|2527.41|2533.9|2526.2|38
1647330850000|2022-03-15 07:54:10|2534.53|2526.83|2532.76|2525.06|2534.53|2526.83|2532.65|2524.95|37
1647330860000|2022-03-15 07:54:20|2532.63|2524.93|2533.26|2525.56|2533.42|2525.72|2532.41|2524.71|35
1647330870000|2022-03-15 07:54:30|2533.25|2525.55|2533.13|2525.43|2533.93|2526.23|2532.43|2524.73|39
1647330880000|2022-03-15 07:54:40|2532.57|2524.87|2533.52|2525.82|2533.52|2525.82|2532.57|2524.87|32
1647330890000|2022-03-15 07:54:50|2533.34|2525.64|2532.99|2525.29|2533.63|2525.93|2532.88|2525.18|29
1647330900000|2022-03-15 07:55:00|2532.96|2525.26|2533.17|2525.47|2533.31|2525.61|2532.57|2524.87|28
1647330910000|2022-03-15 07:55:10|2533.27|2525.57|2533.81|2526.11|2533.81|2526.11|2532.6|2524.9|37
1647330920000|2022-03-15 07:55:20|2533.8|2526.1|2532.62|2524.92|2533.98|2526.28|2532.5|2524.8|33
1647330930000|2022-03-15 07:55:30|2532.8|2525.1|2533.62|2525.92|2533.62|2525.92|2532.62|2524.92|36
1647330940000|2022-03-15 07:55:40|2533.36|2525.66|2533.65|2525.95|2533.65|2525.95|2532.74|2525.04|34
1647330950000|2022-03-15 07:55:50|2533.69|2525.99|2532.99|2525.29|2533.69|2525.99|2532.78|2525.08|33
1647330960000|2022-03-15 07:56:00|2532.98|2525.28|2532.57|2524.87|2533.33|2525.63|2532.57|2524.87|29
1647330970000|2022-03-15 07:56:10|2532.58|2524.88|2533.83|2526.13|2533.86|2526.16|2532.58|2524.88|33
1647330980000|2022-03-15 07:56:20|2533.84|2526.14|2533.76|2526.06|2534.06|2526.36|2533.72|2526.02|19
1647330990000|2022-03-15 07:56:30|2533.62|2525.92|2533.74|2526.04|2534.06|2526.36|2533.01|2525.31|29
1647331000000|2022-03-15 07:56:40|2533.85|2526.15|2534.42|2526.72|2535.23|2527.53|2533.85|2526.15|31
1647331010000|2022-03-15 07:56:50|2534.36|2526.66|2533.67|2525.97|2534.36|2526.66|2533.25|2525.55|34
1647331020000|2022-03-15 07:57:00|2533.47|2525.77|2533.36|2525.66|2533.58|2525.88|2532.87|2525.17|31
1647331030000|2022-03-15 07:57:10|2533.23|2525.53|2533.46|2525.76|2533.53|2525.83|2532.78|2525.08|29
1647331040000|2022-03-15 07:57:20|2533.38|2525.68|2533.1|2525.4|2533.57|2525.87|2533.1|2525.4|30
1647331050000|2022-03-15 07:57:30|2533.12|2525.42|2533.29|2525.59|2533.3|2525.6|2533.1|2525.4|25
1647331060000|2022-03-15 07:57:40|2533.3|2525.6|2533.31|2525.61|2533.81|2526.11|2533.15|2525.45|20
1647331070000|2022-03-15 07:57:50|2533.29|2525.59|2533.13|2525.43|2533.34|2525.64|2533.02|2525.32|28
1647331080000|2022-03-15 07:58:00|2533.09|2525.39|2533.57|2525.87|2533.88|2526.18|2533.09|2525.39|31
1647331090000|2022-03-15 07:58:10|2533.79|2526.09|2533.77|2526.07|2534.14|2526.44|2533.71|2526.01|10
1647331100000|2022-03-15 07:58:20|2533.86|2526.16|2534.2|2526.5|2534.26|2526.56|2533.66|2525.96|27
1647331110000|2022-03-15 07:58:30|2534.15|2526.45|2533.9|2526.2|2534.15|2526.45|2533.76|2526.06|27
1647331120000|2022-03-15 07:58:40|2533.91|2526.21|2533.91|2526.21|2533.93|2526.23|2533.54|2525.84|20
1647331130000|2022-03-15 07:58:50|2533.88|2526.18|2534.86|2527.16|2534.86|2527.16|2533.87|2526.17|20
1647331140000|2022-03-15 07:59:00|2534.87|2527.17|2534.83|2527.13|2534.95|2527.25|2534.17|2526.47|28
1647331150000|2022-03-15 07:59:10|2534.87|2527.17|2534.98|2527.28|2534.98|2527.28|2534.68|2526.98|27
1647331160000|2022-03-15 07:59:20|2535|2527.3|2535.36|2527.66|2535.43|2527.73|2535|2527.3|19
1647331170000|2022-03-15 07:59:30|2535.31|2527.61|2535.6|2527.9|2535.84|2528.14|2535.26|2527.56|18
1647331180000|2022-03-15 07:59:40|2535.69|2527.99|2535.79|2528.09|2536.05|2528.35|2535.69|2527.99|36
1647331190000|2022-03-15 07:59:50|2535.73|2528.03|2537.01|2529.31|2537.24|2529.54|2535.73|2528.03|32
1647331200000|2022-03-15 08:00:00|2536.53|2528.83|2536.32|2528.62|2537.04|2529.34|2536.21|2528.51|34
1647331210000|2022-03-15 08:00:10|2536.28|2528.58|2535.31|2527.61|2536.33|2528.63|2535.13|2527.43|37
1647331220000|2022-03-15 08:00:20|2534.63|2526.93|2534.95|2527.25|2535.3|2527.6|2534.43|2526.73|33
1647331230000|2022-03-15 08:00:30|2534.91|2527.21|2534.89|2527.19|2535.34|2527.64|2534.66|2526.96|35
1647331240000|2022-03-15 08:00:40|2534.87|2527.17|2534.91|2527.21|2535.18|2527.48|2534.86|2527.16|26
1647331250000|2022-03-15 08:00:50|2534.87|2527.17|2535.3|2527.6|2535.3|2527.6|2534.87|2527.17|18
1647331260000|2022-03-15 08:01:00|2535.53|2527.83|2535.26|2527.56|2536.07|2528.37|2534.93|2527.23|34
1647331270000|2022-03-15 08:01:10|2535.25|2527.55|2535.17|2527.47|2535.41|2527.71|2535|2527.3|32
1647331280000|2022-03-15 08:01:20|2535.2|2527.5|2534.89|2527.19|2535.2|2527.5|2534.88|2527.18|20
1647331290000|2022-03-15 08:01:30|2534.82|2527.12|2534.38|2526.68|2534.94|2527.24|2533.73|2526.03|29
1647331300000|2022-03-15 08:01:40|2534.37|2526.67|2533.11|2525.41|2534.45|2526.75|2532.85|2525.15|27
1647331310000|2022-03-15 08:01:50|2533|2525.3|2532.59|2524.89|2533.19|2525.49|2532.29|2524.59|32
1647331320000|2022-03-15 08:02:00|2532.17|2524.47|2531.72|2524.02|2532.76|2525.06|2531.19|2523.49|35
1647331330000|2022-03-15 08:02:10|2531.31|2523.61|2531.48|2523.78|2532.16|2524.46|2531.12|2523.42|35
1647331340000|2022-03-15 08:02:20|2531.54|2523.84|2531.11|2523.41|2531.61|2523.91|2530.65|2522.95|38
1647331350000|2022-03-15 08:02:30|2530.72|2523.02|2530.37|2522.67|2530.88|2523.18|2530.23|2522.53|35
1647331360000|2022-03-15 08:02:40|2530.32|2522.62|2529.9|2522.2|2530.32|2522.62|2529.79|2522.09|26
1647331370000|2022-03-15 08:02:50|2529.95|2522.25|2529.98|2522.28|2530.19|2522.49|2529.7|2522|34
1647331380000|2022-03-15 08:03:00|2530|2522.3|2528.51|2520.81|2530|2522.3|2528.27|2520.57|36
1647331390000|2022-03-15 08:03:10|2528.56|2520.86|2529.18|2521.48|2529.81|2522.11|2528.24|2520.54|35
1647331400000|2022-03-15 08:03:20|2529.39|2521.69|2527.63|2519.93|2529.89|2522.19|2527.39|2519.69|39
1647331410000|2022-03-15 08:03:30|2527.61|2519.91|2526.51|2518.81|2528.41|2520.71|2526.15|2518.45|36
1647331420000|2022-03-15 08:03:40|2526.23|2518.53|2526.88|2519.18|2527.27|2519.57|2525.77|2518.07|39
1647331430000|2022-03-15 08:03:50|2526.79|2519.09|2526.75|2519.05|2526.88|2519.18|2526.42|2518.72|29
1647331440000|2022-03-15 08:04:00|2526.74|2519.04|2526.62|2518.92|2527.04|2519.34|2526.56|2518.86|32
1647331450000|2022-03-15 08:04:10|2526.34|2518.64|2526.28|2518.58|2526.93|2519.23|2525.93|2518.23|36
1647331460000|2022-03-15 08:04:20|2526.34|2518.64|2526.34|2518.64|2526.76|2519.06|2525.97|2518.27|37
1647331470000|2022-03-15 08:04:30|2526.57|2518.87|2529.07|2521.37|2529.07|2521.37|2526.49|2518.79|35
1647331480000|2022-03-15 08:04:40|2529.03|2521.33|2527.42|2519.72|2529.52|2521.82|2527.21|2519.51|36
1647331490000|2022-03-15 08:04:50|2527.37|2519.67|2528.24|2520.54|2528.24|2520.54|2526.68|2518.98|38
1647331500000|2022-03-15 08:05:00|2528.21|2520.51|2528.16|2520.46|2528.57|2520.87|2527.41|2519.71|34
1647331510000|2022-03-15 08:05:10|2528.25|2520.55|2529.33|2521.63|2529.59|2521.89|2528.18|2520.48|36
1647331520000|2022-03-15 08:05:20|2529.31|2521.61|2529.36|2521.66|2529.49|2521.79|2528.91|2521.21|36
1647331530000|2022-03-15 08:05:30|2529.29|2521.59|2529.89|2522.19|2529.9|2522.2|2529.29|2521.59|34
1647331540000|2022-03-15 08:05:40|2529.93|2522.23|2530.06|2522.36|2530.33|2522.63|2529.09|2521.39|38
1647331550000|2022-03-15 08:05:50|2529.66|2521.96|2529.98|2522.28|2530.47|2522.77|2529.63|2521.93|33
1647331560000|2022-03-15 08:06:00|2530.01|2522.31|2530.26|2522.56|2530.76|2523.06|2529.79|2522.09|37
1647331570000|2022-03-15 08:06:10|2530.27|2522.57|2530.5|2522.8|2530.9|2523.2|2530.05|2522.35|38
1647331580000|2022-03-15 08:06:20|2530.63|2522.93|2530.66|2522.96|2530.89|2523.19|2530.24|2522.54|33
1647331590000|2022-03-15 08:06:30|2530.63|2522.93|2530.72|2523.02|2530.86|2523.16|2530.36|2522.66|35
1647331600000|2022-03-15 08:06:40|2530.73|2523.03|2531.71|2524.01|2531.86|2524.16|2530.1|2522.4|37
1647331610000|2022-03-15 08:06:50|2531.42|2523.72|2531.51|2523.81|2531.56|2523.86|2530.87|2523.17|37
1647331620000|2022-03-15 08:07:00|2531.61|2523.91|2531.52|2523.82|2532.13|2524.43|2531.34|2523.64|31
1647331630000|2022-03-15 08:07:10|2531.57|2523.87|2532.12|2524.42|2532.4|2524.7|2531.53|2523.83|24
1647331640000|2022-03-15 08:07:20|2532.15|2524.45|2532.1|2524.4|2532.17|2524.47|2531.76|2524.06|19
1647331650000|2022-03-15 08:07:30|2531.54|2523.84|2535.67|2527.97|2536.33|2528.63|2531.54|2523.84|37
1647331660000|2022-03-15 08:07:40|2535.63|2527.93|2535.1|2527.4|2536.36|2528.66|2534.84|2527.14|28
1647331670000|2022-03-15 08:07:50|2535.11|2527.41|2537.65|2529.95|2537.65|2529.95|2535.11|2527.41|36
1647331680000|2022-03-15 08:08:00|2537.66|2529.96|2537.39|2529.69|2539.03|2531.33|2536.93|2529.23|35
1647331690000|2022-03-15 08:08:10|2537.24|2529.54|2536.95|2529.25|2537.24|2529.54|2536.28|2528.58|34
1647331700000|2022-03-15 08:08:20|2537.34|2529.64|2537.42|2529.72|2537.46|2529.76|2536.58|2528.88|33
1647331710000|2022-03-15 08:08:30|2537.67|2529.97|2537.9|2530.2|2538.22|2530.52|2537.42|2529.72|35
1647331720000|2022-03-15 08:08:40|2537.93|2530.23|2536.11|2528.41|2538|2530.3|2536.11|2528.41|33
1647331730000|2022-03-15 08:08:50|2536.2|2528.5|2537.1|2529.4|2537.23|2529.53|2536.2|2528.5|37
1647331740000|2022-03-15 08:09:00|2537.17|2529.47|2537.42|2529.72|2538.1|2530.4|2536.4|2528.7|36
1647331750000|2022-03-15 08:09:10|2537.44|2529.74|2536.43|2528.73|2537.56|2529.86|2536.42|2528.72|33
1647331760000|2022-03-15 08:09:20|2536.35|2528.65|2537.21|2529.51|2537.21|2529.51|2535.84|2528.14|39
1647331770000|2022-03-15 08:09:30|2537.09|2529.39|2537.44|2529.74|2537.44|2529.74|2536.21|2528.51|37
1647331780000|2022-03-15 08:09:40|2537.42|2529.72|2536.54|2528.84|2537.42|2529.72|2536.54|2528.84|34
1647331790000|2022-03-15 08:09:50|2536.5|2528.8|2534.25|2526.55|2536.76|2529.06|2534.12|2526.42|35
1647331800000|2022-03-15 08:10:00|2534.29|2526.59|2533.54|2525.84|2534.56|2526.86|2532.3|2524.6|38
1647331810000|2022-03-15 08:10:10|2533.68|2525.98|2533.57|2525.87|2534.05|2526.35|2532.9|2525.2|40
1647331820000|2022-03-15 08:10:20|2533.86|2526.16|2532.55|2524.85|2533.86|2526.16|2531.96|2524.26|37
1647331830000|2022-03-15 08:10:30|2532.51|2524.81|2530.84|2523.14|2533.12|2525.42|2530.82|2523.12|34
1647331840000|2022-03-15 08:10:40|2531.42|2523.72|2531.38|2523.68|2532.64|2524.94|2531.08|2523.38|37
1647331850000|2022-03-15 08:10:50|2531.34|2523.64|2531.2|2523.5|2531.93|2524.23|2530.81|2523.11|32
1647331860000|2022-03-15 08:11:00|2531.35|2523.65|2532.25|2524.55|2532.33|2524.63|2530.86|2523.16|35
1647331870000|2022-03-15 08:11:10|2532.31|2524.61|2531.3|2523.6|2532.37|2524.67|2531.21|2523.51|25
1647331880000|2022-03-15 08:11:20|2531.26|2523.56|2532.26|2524.56|2533.73|2526.03|2531.26|2523.56|38
1647331890000|2022-03-15 08:11:30|2532.38|2524.68|2531.28|2523.58|2533.09|2525.39|2531.28|2523.58|35
1647331900000|2022-03-15 08:11:40|2531.45|2523.75|2530.11|2522.41|2531.49|2523.79|2530.01|2522.31|35
1647331910000|2022-03-15 08:11:50|2530.16|2522.46|2530.11|2522.41|2530.71|2523.01|2529.96|2522.26|33
1647331920000|2022-03-15 08:12:00|2530.19|2522.49|2530.55|2522.85|2530.99|2523.29|2530.19|2522.49|30
1647331930000|2022-03-15 08:12:10|2530.59|2522.89|2529.72|2522.02|2530.8|2523.1|2528.69|2520.99|35
1647331940000|2022-03-15 08:12:20|2529.75|2522.05|2529.27|2521.57|2530.07|2522.37|2529.18|2521.48|38
1647331950000|2022-03-15 08:12:30|2529.21|2521.51|2529.71|2522.01|2529.71|2522.01|2529.12|2521.42|34
1647331960000|2022-03-15 08:12:40|2529.52|2521.82|2530.87|2523.17|2530.87|2523.17|2529.52|2521.82|38
1647331970000|2022-03-15 08:12:50|2530.91|2523.21|2530.83|2523.13|2531.15|2523.45|2530.18|2522.48|35
1647331980000|2022-03-15 08:13:00|2530.91|2523.21|2530.03|2522.33|2530.91|2523.21|2529.71|2522.01|36
1647331990000|2022-03-15 08:13:10|2530.07|2522.37|2533|2525.3|2533|2525.3|2530.07|2522.37|40
1647332000000|2022-03-15 08:13:20|2533.03|2525.33|2533.26|2525.56|2533.36|2525.66|2532.35|2524.65|37
1647332010000|2022-03-15 08:13:30|2533.04|2525.34|2532.15|2524.45|2533.55|2525.85|2532.13|2524.43|36
1647332020000|2022-03-15 08:13:40|2532.35|2524.65|2532.24|2524.54|2532.35|2524.65|2531.66|2523.96|37
1647332030000|2022-03-15 08:13:50|2532.27|2524.57|2530.95|2523.25|2532.52|2524.82|2530.89|2523.19|30
1647332040000|2022-03-15 08:14:00|2530.96|2523.26|2530.73|2523.03|2531.1|2523.4|2530.56|2522.86|26
1647332050000|2022-03-15 08:14:10|2530.7|2523|2530.54|2522.84|2530.85|2523.15|2530.22|2522.52|32
1647332060000|2022-03-15 08:14:20|2530.57|2522.87|2531.27|2523.57|2531.43|2523.73|2530.47|2522.77|22
1647332070000|2022-03-15 08:14:30|2531.29|2523.59|2530.92|2523.22|2531.49|2523.79|2530.33|2522.63|30
1647332080000|2022-03-15 08:14:40|2531|2523.3|2530.39|2522.69|2531.22|2523.52|2530.26|2522.56|34
1647332090000|2022-03-15 08:14:50|2530.44|2522.74|2531.09|2523.39|2531.17|2523.47|2530.34|2522.64|31
1647332100000|2022-03-15 08:15:00|2531.14|2523.44|2530.57|2522.87|2531.14|2523.44|2530.35|2522.65|32
1647332110000|2022-03-15 08:15:10|2530.62|2522.92|2530.73|2523.03|2530.74|2523.04|2530.62|2522.92|16
1647332120000|2022-03-15 08:15:20|2530.74|2523.04|2530.47|2522.77|2530.8|2523.1|2530.45|2522.75|23
1647332130000|2022-03-15 08:15:30|2530.52|2522.82|2530.08|2522.38|2530.57|2522.87|2530.04|2522.34|27
1647332140000|2022-03-15 08:15:40|2530.16|2522.46|2527.18|2519.48|2530.72|2523.02|2527.18|2519.48|39
1647332150000|2022-03-15 08:15:50|2527.1|2519.4|2526.19|2518.49|2527.29|2519.59|2525.79|2518.09|37
1647332160000|2022-03-15 08:16:00|2526.21|2518.51|2524.81|2517.11|2526.21|2518.51|2523.81|2516.11|34
1647332170000|2022-03-15 08:16:10|2524.82|2517.12|2525.55|2517.85|2525.82|2518.12|2524.77|2517.07|35
1647332180000|2022-03-15 08:16:20|2526.06|2518.36|2525.9|2518.2|2527|2519.3|2525.42|2517.72|34
1647332190000|2022-03-15 08:16:30|2526.01|2518.31|2525.31|2517.61|2526.27|2518.57|2525.28|2517.58|29
1647332200000|2022-03-15 08:16:40|2525.28|2517.58|2525.34|2517.64|2525.36|2517.66|2525.1|2517.4|25
1647332210000|2022-03-15 08:16:50|2525.37|2517.67|2526.59|2518.89|2526.59|2518.89|2525.36|2517.66|29
1647332220000|2022-03-15 08:17:00|2526.61|2518.91|2527.06|2519.36|2527.69|2519.99|2526.17|2518.47|35
1647332230000|2022-03-15 08:17:10|2527.07|2519.37|2526.69|2518.99|2527.4|2519.7|2526.53|2518.83|34
1647332240000|2022-03-15 08:17:20|2526.68|2518.98|2525.19|2517.49|2526.84|2519.14|2525.17|2517.47|37
1647332250000|2022-03-15 08:17:30|2525.13|2517.43|2525.15|2517.45|2525.47|2517.77|2524.89|2517.19|34
1647332260000|2022-03-15 08:17:40|2525.14|2517.44|2525.26|2517.56|2525.28|2517.58|2524.88|2517.18|19
1647332270000|2022-03-15 08:17:50|2524.94|2517.24|2526.21|2518.51|2526.35|2518.65|2524.94|2517.24|34
1647332280000|2022-03-15 08:18:00|2526.24|2518.54|2525.82|2518.12|2526.43|2518.73|2524.99|2517.29|34
1647332290000|2022-03-15 08:18:10|2525.94|2518.24|2525.76|2518.06|2525.95|2518.25|2525.24|2517.54|33
1647332300000|2022-03-15 08:18:20|2525.77|2518.07|2525.81|2518.11|2526.52|2518.82|2525.68|2517.98|34
1647332310000|2022-03-15 08:18:30|2525.83|2518.13|2524.83|2517.13|2525.83|2518.13|2524.8|2517.1|29
1647332320000|2022-03-15 08:18:40|2524.81|2517.11|2524.77|2517.07|2524.81|2517.11|2524.3|2516.6|22
1647332330000|2022-03-15 08:18:50|2524.78|2517.08|2524.05|2516.35|2524.79|2517.09|2524.04|2516.34|20
1647332340000|2022-03-15 08:19:00|2523.97|2516.27|2523.99|2516.29|2524.03|2516.33|2523.65|2515.95|30
1647332350000|2022-03-15 08:19:10|2524|2516.3|2522.76|2515.06|2524.05|2516.35|2522.26|2514.56|33
1647332360000|2022-03-15 08:19:20|2522.56|2514.86|2521.93|2514.23|2522.75|2515.05|2521.25|2513.55|35
1647332370000|2022-03-15 08:19:30|2522.16|2514.46|2522.19|2514.49|2522.51|2514.81|2521.42|2513.72|39
1647332380000|2022-03-15 08:19:40|2522.18|2514.48|2521.25|2513.55|2522.18|2514.48|2521.02|2513.32|32
1647332390000|2022-03-15 08:19:50|2521.27|2513.57|2520.01|2512.31|2521.46|2513.76|2520.01|2512.31|38
1647332400000|2022-03-15 08:20:00|2520.16|2512.46|2519.97|2512.27|2520.62|2512.92|2519.97|2512.27|33
1647332410000|2022-03-15 08:20:10|2519.86|2512.16|2519.98|2512.28|2520.17|2512.47|2519.61|2511.91|35
1647332420000|2022-03-15 08:20:20|2519.99|2512.29|2522.17|2514.47|2522.24|2514.54|2519.99|2512.29|36
1647332430000|2022-03-15 08:20:30|2522.19|2514.49|2520.72|2513.02|2522.32|2514.62|2520.66|2512.96|30
1647332440000|2022-03-15 08:20:40|2520.64|2512.94|2521.83|2514.13|2521.95|2514.25|2520.56|2512.86|39
1647332450000|2022-03-15 08:20:50|2521.85|2514.15|2521.41|2513.71|2522.42|2514.72|2521.39|2513.69|32
1647332460000|2022-03-15 08:21:00|2521.49|2513.79|2521.29|2513.59|2521.49|2513.79|2520.68|2512.98|34
1647332470000|2022-03-15 08:21:10|2521.09|2513.39|2522.36|2514.66|2522.36|2514.66|2521.09|2513.39|34
1647332480000|2022-03-15 08:21:20|2522.52|2514.82|2522.73|2515.03|2523.25|2515.55|2522.52|2514.82|33
1647332490000|2022-03-15 08:21:30|2522.62|2514.92|2523.06|2515.36|2523.06|2515.36|2522.09|2514.39|30
1647332500000|2022-03-15 08:21:40|2523.03|2515.33|2523.47|2515.77|2523.6|2515.9|2523.03|2515.33|31
1647332510000|2022-03-15 08:21:50|2523.5|2515.8|2523.63|2515.93|2523.65|2515.95|2523.39|2515.69|28
1647332520000|2022-03-15 08:22:00|2523.62|2515.92|2521.89|2514.19|2523.62|2515.92|2521.86|2514.16|35
1647332530000|2022-03-15 08:22:10|2521.88|2514.18|2522.03|2514.33|2522.41|2514.71|2521.21|2513.51|34
1647332540000|2022-03-15 08:22:20|2522.02|2514.32|2520.93|2513.23|2522.15|2514.45|2520.49|2512.79|34
1647332550000|2022-03-15 08:22:30|2521.01|2513.31|2520.9|2513.2|2521.78|2514.08|2520.81|2513.11|31
1647332560000|2022-03-15 08:22:40|2521.01|2513.31|2521.99|2514.29|2522.16|2514.46|2520.33|2512.63|39
1647332570000|2022-03-15 08:22:50|2521.73|2514.03|2521.6|2513.9|2522.1|2514.4|2521.17|2513.47|36
1647332580000|2022-03-15 08:23:00|2521.36|2513.66|2521.04|2513.34|2521.99|2514.29|2520.35|2512.65|38
1647332590000|2022-03-15 08:23:10|2521.03|2513.33|2520.87|2513.17|2521.73|2514.03|2519.88|2512.18|37
1647332600000|2022-03-15 08:23:20|2520.53|2512.83|2520.71|2513.01|2521.48|2513.78|2520.41|2512.71|34
1647332610000|2022-03-15 08:23:30|2520.73|2513.03|2520.4|2512.7|2521.02|2513.32|2520.36|2512.66|24
1647332620000|2022-03-15 08:23:40|2520.55|2512.85|2521.44|2513.74|2521.52|2513.82|2520.55|2512.85|12
1647332630000|2022-03-15 08:23:50|2521.31|2513.61|2521.77|2514.07|2521.84|2514.14|2521.17|2513.47|26
1647332640000|2022-03-15 08:24:00|2521.8|2514.1|2522.78|2515.08|2522.84|2515.14|2521.59|2513.89|33
1647332650000|2022-03-15 08:24:10|2522.79|2515.09|2522.77|2515.07|2523.02|2515.32|2522.66|2514.96|26
1647332660000|2022-03-15 08:24:20|2522.78|2515.08|2523.1|2515.4|2523.26|2515.56|2522.77|2515.07|27
1647332670000|2022-03-15 08:24:30|2523.13|2515.43|2523.68|2515.98|2523.68|2515.98|2523.09|2515.39|17
1647332680000|2022-03-15 08:24:40|2523.79|2516.09|2523.85|2516.15|2524.04|2516.34|2523.72|2516.02|17
1647332690000|2022-03-15 08:24:50|2523.92|2516.22|2523.92|2516.22|2523.92|2516.22|2523.88|2516.18|5
1647332700000|2022-03-15 08:25:00|2524.01|2516.31|2525.24|2517.54|2525.46|2517.76|2524.01|2516.31|37
1647332710000|2022-03-15 08:25:10|2525.07|2517.37|2526.16|2518.46|2526.16|2518.46|2524.94|2517.24|35
1647332720000|2022-03-15 08:25:20|2526.1|2518.4|2526.89|2519.19|2527.05|2519.35|2526|2518.3|31
1647332730000|2022-03-15 08:25:30|2526.7|2519|2527|2519.3|2527.05|2519.35|2526.49|2518.79|35
1647332740000|2022-03-15 08:25:40|2527.01|2519.31|2527.41|2519.71|2527.57|2519.87|2526.91|2519.21|26
1647332750000|2022-03-15 08:25:50|2527.45|2519.75|2527.6|2519.9|2528.18|2520.48|2527.33|2519.63|32
1647332760000|2022-03-15 08:26:00|2527.34|2519.64|2527.27|2519.57|2527.56|2519.86|2527.09|2519.39|29
1647332770000|2022-03-15 08:26:10|2527.26|2519.56|2527.88|2520.18|2527.98|2520.28|2527.04|2519.34|25
1647332780000|2022-03-15 08:26:20|2527.89|2520.19|2527.67|2519.97|2527.89|2520.19|2527.62|2519.92|20
1647332790000|2022-03-15 08:26:30|2527.66|2519.96|2527.28|2519.58|2527.79|2520.09|2527.11|2519.41|34
1647332800000|2022-03-15 08:26:40|2527.2|2519.5|2527.32|2519.62|2527.49|2519.79|2527.02|2519.32|30
1647332810000|2022-03-15 08:26:50|2527.49|2519.79|2527.37|2519.67|2527.51|2519.81|2527.09|2519.39|27
1647332820000|2022-03-15 08:27:00|2527.39|2519.69|2527.9|2520.2|2527.9|2520.2|2526.98|2519.28|29
1647332830000|2022-03-15 08:27:10|2527.75|2520.05|2528.28|2520.58|2528.46|2520.76|2527.67|2519.97|26
1647332840000|2022-03-15 08:27:20|2528.25|2520.55|2528.64|2520.94|2528.88|2521.18|2528.18|2520.48|34
1647332850000|2022-03-15 08:27:30|2528.68|2520.98|2528.27|2520.57|2528.68|2520.98|2527.96|2520.26|33
1647332860000|2022-03-15 08:27:40|2528.28|2520.58|2528.35|2520.65|2528.6|2520.9|2528.06|2520.36|28
1647332870000|2022-03-15 08:27:50|2528.37|2520.67|2528.27|2520.57|2528.51|2520.81|2528.09|2520.39|25
1647332880000|2022-03-15 08:28:00|2528.18|2520.48|2528.37|2520.67|2528.5|2520.8|2527.63|2519.93|28
1647332890000|2022-03-15 08:28:10|2528.36|2520.66|2527.95|2520.25|2528.46|2520.76|2527.73|2520.03|28
1647332900000|2022-03-15 08:28:20|2527.86|2520.16|2528.01|2520.31|2528.06|2520.36|2527.81|2520.11|17
1647332910000|2022-03-15 08:28:30|2528.03|2520.33|2527.34|2519.64|2528.03|2520.33|2527.26|2519.56|24
1647332920000|2022-03-15 08:28:40|2526.92|2519.22|2526.08|2518.38|2526.92|2519.22|2525.78|2518.08|33
1647332930000|2022-03-15 08:28:50|2526.16|2518.46|2525.21|2517.51|2526.21|2518.51|2525.21|2517.51|31
1647332940000|2022-03-15 08:29:00|2525.22|2517.52|2525.26|2517.56|2525.71|2518.01|2525.2|2517.5|33
1647332950000|2022-03-15 08:29:10|2525.28|2517.58|2525.13|2517.43|2525.66|2517.96|2524.58|2516.88|35
1647332960000|2022-03-15 08:29:20|2525.24|2517.54|2525.02|2517.32|2525.81|2518.11|2525.02|2517.32|32
1647332970000|2022-03-15 08:29:30|2525.01|2517.31|2525.24|2517.54|2525.73|2518.03|2524.88|2517.18|30
1647332980000|2022-03-15 08:29:40|2525.19|2517.49|2525.16|2517.46|2525.19|2517.49|2524.52|2516.82|38
1647332990000|2022-03-15 08:29:50|2525.17|2517.47|2525.12|2517.42|2525.48|2517.78|2524.88|2517.18|33
1647333000000|2022-03-15 08:30:00|2525.06|2517.36|2524.39|2516.69|2525.06|2517.36|2524.14|2516.44|18
1647333010000|2022-03-15 08:30:10|2524.38|2516.68|2523.83|2516.13|2524.54|2516.84|2523.73|2516.03|36
1647333020000|2022-03-15 08:30:20|2523.92|2516.22|2523.72|2516.02|2524.06|2516.36|2523.45|2515.75|35
1647333030000|2022-03-15 08:30:30|2523.49|2515.79|2522.65|2514.95|2523.61|2515.91|2522.65|2514.95|33
1647333040000|2022-03-15 08:30:40|2522.68|2514.98|2523.04|2515.34|2523.32|2515.62|2522.68|2514.98|35
1647333050000|2022-03-15 08:30:50|2523.07|2515.37|2523.34|2515.64|2523.48|2515.78|2522.94|2515.24|33
1647333060000|2022-03-15 08:31:00|2523.32|2515.62|2523.42|2515.72|2523.42|2515.72|2522.91|2515.21|29
1647333070000|2022-03-15 08:31:10|2523.46|2515.76|2524.17|2516.47|2524.17|2516.47|2523.12|2515.42|36
1647333080000|2022-03-15 08:31:20|2523.99|2516.29|2523.96|2516.26|2524.17|2516.47|2523.73|2516.03|27
1647333090000|2022-03-15 08:31:30|2523.81|2516.11|2524.02|2516.32|2524.02|2516.32|2523.35|2515.65|34
1647333100000|2022-03-15 08:31:40|2524|2516.3|2524|2516.3|2524.21|2516.51|2523.49|2515.79|34
1647333110000|2022-03-15 08:31:50|2524.15|2516.45|2524.17|2516.47|2524.17|2516.47|2523.95|2516.25|8
1647333120000|2022-03-15 08:32:00|2524.2|2516.5|2523.93|2516.23|2524.31|2516.61|2523.92|2516.22|28
1647333130000|2022-03-15 08:32:10|2523.95|2516.25|2524.34|2516.64|2524.34|2516.64|2523.94|2516.24|27
1647333140000|2022-03-15 08:32:20|2524.35|2516.65|2523.5|2515.8|2524.42|2516.72|2523.5|2515.8|25
1647333150000|2022-03-15 08:32:30|2523.48|2515.78|2523.89|2516.19|2523.89|2516.19|2523.48|2515.78|9
1647333160000|2022-03-15 08:32:40|2523.94|2516.24|2524.57|2516.87|2524.66|2516.96|2523.94|2516.24|26
1647333170000|2022-03-15 08:32:50|2524.73|2517.03|2524.82|2517.12|2525.07|2517.37|2524.73|2517.03|19
1647333180000|2022-03-15 08:33:00|2524.84|2517.14|2525.05|2517.35|2525.06|2517.36|2524.82|2517.12|23
1647333190000|2022-03-15 08:33:10|2525.06|2517.36|2524.59|2516.89|2525.06|2517.36|2524.53|2516.83|24
1647333200000|2022-03-15 08:33:20|2524.62|2516.92|2524.67|2516.97|2524.82|2517.12|2524.53|2516.83|32
1647333210000|2022-03-15 08:33:30|2524.73|2517.03|2524.79|2517.09|2524.97|2517.27|2524.6|2516.9|28
1647333220000|2022-03-15 08:33:40|2524.81|2517.11|2525.66|2517.96|2525.89|2518.19|2524.65|2516.95|35
1647333230000|2022-03-15 08:33:50|2525.7|2518|2526.67|2518.97|2526.95|2519.25|2525.7|2518|30
1647333240000|2022-03-15 08:34:00|2526.76|2519.06|2527.53|2519.83|2527.66|2519.96|2526.68|2518.98|36
1647333250000|2022-03-15 08:34:10|2527.5|2519.8|2527.8|2520.1|2528|2520.3|2527.38|2519.68|32
1647333260000|2022-03-15 08:34:20|2527.81|2520.11|2526.93|2519.23|2527.89|2520.19|2526.75|2519.05|34
1647333270000|2022-03-15 08:34:30|2526.95|2519.25|2527.69|2519.99|2527.96|2520.26|2526.71|2519.01|37
1647333280000|2022-03-15 08:34:40|2527.64|2519.94|2527.84|2520.14|2527.94|2520.24|2527.42|2519.72|26
1647333290000|2022-03-15 08:34:50|2527.79|2520.09|2527.79|2520.09|2527.83|2520.13|2527.74|2520.04|17
1647333300000|2022-03-15 08:35:00|2527.85|2520.15|2528.23|2520.53|2528.26|2520.56|2527.85|2520.15|22
1647333310000|2022-03-15 08:35:10|2528.25|2520.55|2528.31|2520.61|2528.44|2520.74|2527.99|2520.29|33
1647333320000|2022-03-15 08:35:20|2528.32|2520.62|2528.53|2520.83|2528.53|2520.83|2528.3|2520.6|30
1647333330000|2022-03-15 08:35:30|2528.52|2520.82|2528.41|2520.71|2528.54|2520.84|2528.39|2520.69|20
1647333340000|2022-03-15 08:35:40|2528.49|2520.79|2527.22|2519.52|2528.53|2520.83|2527.12|2519.42|33
1647333350000|2022-03-15 08:35:50|2527.27|2519.57|2527.14|2519.44|2527.59|2519.89|2527.12|2519.42|35
1647333360000|2022-03-15 08:36:00|2527.28|2519.58|2527.61|2519.91|2527.69|2519.99|2527.19|2519.49|33
1647333370000|2022-03-15 08:36:10|2527.59|2519.89|2527.66|2519.96|2527.76|2520.06|2527.55|2519.85|33
1647333380000|2022-03-15 08:36:20|2527.69|2519.99|2528.48|2520.78|2528.55|2520.85|2527.69|2519.99|31
1647333390000|2022-03-15 08:36:30|2528.5|2520.8|2528.06|2520.36|2528.58|2520.88|2528.01|2520.31|28
1647333400000|2022-03-15 08:36:40|2527.99|2520.29|2526.93|2519.23|2528.15|2520.45|2526.93|2519.23|27
1647333410000|2022-03-15 08:36:50|2526.95|2519.25|2527.06|2519.36|2527.23|2519.53|2526.88|2519.18|33
1647333420000|2022-03-15 08:37:00|2527.07|2519.37|2526.94|2519.24|2527.16|2519.46|2526.92|2519.22|24
1647333430000|2022-03-15 08:37:10|2526.93|2519.23|2526.57|2518.87|2527.2|2519.5|2526.57|2518.87|29
1647333440000|2022-03-15 08:37:20|2526.6|2518.9|2525.54|2517.84|2526.68|2518.98|2525.35|2517.65|29
1647333450000|2022-03-15 08:37:30|2525.49|2517.79|2526.09|2518.39|2526.17|2518.47|2525.49|2517.79|36
1647333460000|2022-03-15 08:37:40|2526.1|2518.4|2527.13|2519.43|2527.27|2519.57|2526.01|2518.31|37
1647333470000|2022-03-15 08:37:50|2527.08|2519.38|2526.98|2519.28|2527.08|2519.38|2526.8|2519.1|22
1647333480000|2022-03-15 08:38:00|2526.91|2519.21|2526.37|2518.67|2526.91|2519.21|2525.79|2518.09|34
1647333490000|2022-03-15 08:38:10|2526.39|2518.69|2526.5|2518.8|2526.59|2518.89|2526.36|2518.66|18
1647333500000|2022-03-15 08:38:20|2526.71|2519.01|2526.98|2519.28|2527.33|2519.63|2526.69|2518.99|31
1647333510000|2022-03-15 08:38:30|2526.97|2519.27|2526.5|2518.8|2526.98|2519.28|2525.48|2517.78|33
1647333520000|2022-03-15 08:38:40|2526.26|2518.56|2526.33|2518.63|2526.33|2518.63|2525.87|2518.17|21
1647333530000|2022-03-15 08:38:50|2526.3|2518.6|2525.81|2518.11|2526.3|2518.6|2525.8|2518.1|30
1647333540000|2022-03-15 08:39:00|2525.8|2518.1|2525.19|2517.49|2525.82|2518.12|2525.08|2517.38|32
1647333550000|2022-03-15 08:39:10|2525.18|2517.48|2525.09|2517.39|2525.35|2517.65|2525.01|2517.31|27
1647333560000|2022-03-15 08:39:20|2525.14|2517.44|2524.98|2517.28|2525.35|2517.65|2524.98|2517.28|31
1647333570000|2022-03-15 08:39:30|2525|2517.3|2524.58|2516.88|2525.08|2517.38|2524.38|2516.68|29
1647333580000|2022-03-15 08:39:40|2524.69|2516.99|2524.73|2517.03|2525.15|2517.45|2524.69|2516.99|27
1647333590000|2022-03-15 08:39:50|2524.81|2517.11|2524.72|2517.02|2525.04|2517.34|2524.71|2517.01|26
1647333600000|2022-03-15 08:40:00|2524.75|2517.05|2523.71|2516.01|2524.98|2517.28|2523.52|2515.82|25
1647333610000|2022-03-15 08:40:10|2523.7|2516|2524.36|2516.66|2524.36|2516.66|2523.56|2515.86|26
1647333620000|2022-03-15 08:40:20|2524.26|2516.56|2524.3|2516.6|2524.3|2516.6|2523.14|2515.44|35
1647333630000|2022-03-15 08:40:30|2524.22|2516.52|2524.64|2516.94|2524.66|2516.96|2524.09|2516.39|29
1647333640000|2022-03-15 08:40:40|2524.66|2516.96|2524.36|2516.66|2524.82|2517.12|2524.26|2516.56|30
1647333650000|2022-03-15 08:40:50|2524.37|2516.67|2525.08|2517.38|2525.08|2517.38|2524.17|2516.47|33
1647333660000|2022-03-15 08:41:00|2524.96|2517.26|2525.08|2517.38|2525.19|2517.49|2524.84|2517.14|28
1647333670000|2022-03-15 08:41:10|2525.1|2517.4|2524.89|2517.19|2525.12|2517.42|2524.83|2517.13|28
1647333680000|2022-03-15 08:41:20|2524.9|2517.2|2525.3|2517.6|2525.9|2518.2|2524.9|2517.2|25
1647333690000|2022-03-15 08:41:30|2525.26|2517.56|2525.23|2517.53|2525.76|2518.06|2525.15|2517.45|35
1647333700000|2022-03-15 08:41:40|2525.24|2517.54|2525.51|2517.81|2525.66|2517.96|2525.24|2517.54|31
1647333710000|2022-03-15 08:41:50|2525.6|2517.9|2525.84|2518.14|2525.84|2518.14|2525.43|2517.73|27
1647333720000|2022-03-15 08:42:00|2525.81|2518.11|2526.46|2518.76|2526.46|2518.76|2525.81|2518.11|25
1647333730000|2022-03-15 08:42:10|2526.5|2518.8|2526.85|2519.15|2527.03|2519.33|2526.5|2518.8|34
1647333740000|2022-03-15 08:42:20|2526.89|2519.19|2526.55|2518.85|2527.31|2519.61|2526.55|2518.85|26
1647333750000|2022-03-15 08:42:30|2526.61|2518.91|2526.21|2518.51|2527.17|2519.47|2526.21|2518.51|30
1647333760000|2022-03-15 08:42:40|2526.63|2518.93|2526.63|2518.93|2527.18|2519.48|2526.55|2518.85|31
1647333770000|2022-03-15 08:42:50|2526.64|2518.94|2526.76|2519.06|2526.85|2519.15|2526.45|2518.75|30
1647333780000|2022-03-15 08:43:00|2526.67|2518.97|2526.1|2518.4|2526.68|2518.98|2525.59|2517.89|33
1647333790000|2022-03-15 08:43:10|2526.29|2518.59|2527.61|2519.91|2527.79|2520.09|2526.29|2518.59|36
1647333800000|2022-03-15 08:43:20|2527.85|2520.15|2528.23|2520.53|2528.23|2520.53|2527.44|2519.74|18
1647333810000|2022-03-15 08:43:30|2528.22|2520.52|2528.47|2520.77|2528.78|2521.08|2527.97|2520.27|38
1647333820000|2022-03-15 08:43:40|2528.48|2520.78|2528.46|2520.76|2528.69|2520.99|2528.44|2520.74|22
1647333830000|2022-03-15 08:43:50|2528.45|2520.75|2528.38|2520.68|2528.52|2520.82|2528.17|2520.47|21
1647333840000|2022-03-15 08:44:00|2528.39|2520.69|2528.19|2520.49|2528.72|2521.02|2528.16|2520.46|33
1647333850000|2022-03-15 08:44:10|2528.22|2520.52|2526.93|2519.23|2528.22|2520.52|2526.93|2519.23|31
1647333860000|2022-03-15 08:44:20|2526.9|2519.2|2527.26|2519.56|2527.29|2519.59|2526.81|2519.11|27
1647333870000|2022-03-15 08:44:30|2527.25|2519.55|2527.39|2519.69|2527.48|2519.78|2527.06|2519.36|29
1647333880000|2022-03-15 08:44:40|2527.4|2519.7|2527.51|2519.81|2527.78|2520.08|2527.29|2519.59|32
1647333890000|2022-03-15 08:44:50|2527.52|2519.82|2528.22|2520.52|2528.23|2520.53|2527.52|2519.82|14
1647333900000|2022-03-15 08:45:00|2528.23|2520.53|2528.53|2520.83|2528.53|2520.83|2528.17|2520.47|18
1647333910000|2022-03-15 08:45:10|2528.4|2520.7|2528.41|2520.71|2528.53|2520.83|2528.14|2520.44|25
1647333920000|2022-03-15 08:45:20|2528.43|2520.73|2528.61|2520.91|2528.76|2521.06|2528.43|2520.73|33
1647333930000|2022-03-15 08:45:30|2528.45|2520.75|2527.1|2519.4|2528.45|2520.75|2526.75|2519.05|30
1647333940000|2022-03-15 08:45:40|2527.15|2519.45|2525.37|2517.67|2527.15|2519.45|2525.37|2517.67|34
1647333950000|2022-03-15 08:45:50|2525.22|2517.52|2526.24|2518.54|2526.24|2518.54|2525.22|2517.52|35
1647333960000|2022-03-15 08:46:00|2526.25|2518.55|2525.63|2517.93|2526.25|2518.55|2525.55|2517.85|31
1647333970000|2022-03-15 08:46:10|2525.6|2517.9|2524.68|2516.98|2525.65|2517.95|2524.68|2516.98|26
1647333980000|2022-03-15 08:46:20|2524.63|2516.93|2525.21|2517.51|2525.36|2517.66|2524.07|2516.37|34
1647333990000|2022-03-15 08:46:30|2525.23|2517.53|2524.94|2517.24|2525.39|2517.69|2524.83|2517.13|33
1647334000000|2022-03-15 08:46:40|2524.7|2517|2525.05|2517.35|2525.05|2517.35|2524|2516.3|32
1647334010000|2022-03-15 08:46:50|2525.02|2517.32|2524.81|2517.11|2525.04|2517.34|2524.18|2516.48|37
1647334020000|2022-03-15 08:47:00|2524.87|2517.17|2525.06|2517.36|2525.25|2517.55|2524.37|2516.67|34
1647334030000|2022-03-15 08:47:10|2525.25|2517.55|2526.02|2518.32|2526.06|2518.36|2525.09|2517.39|33
1647334040000|2022-03-15 08:47:20|2525.9|2518.2|2524.7|2517|2525.9|2518.2|2524.7|2517|26
1647334050000|2022-03-15 08:47:30|2524.57|2516.87|2525.4|2517.7|2525.62|2517.92|2524.56|2516.86|34
1647334060000|2022-03-15 08:47:40|2525.17|2517.47|2524.95|2517.25|2525.17|2517.47|2524.76|2517.06|34
1647334070000|2022-03-15 08:47:50|2524.8|2517.1|2524.89|2517.19|2524.89|2517.19|2524.68|2516.98|23
1647334080000|2022-03-15 08:48:00|2524.77|2517.07|2524.82|2517.12|2524.95|2517.25|2524.7|2517|27
1647334090000|2022-03-15 08:48:10|2524.89|2517.19|2524.85|2517.15|2525.89|2518.19|2524.73|2517.03|29
1647334100000|2022-03-15 08:48:20|2524.75|2517.05|2524.78|2517.08|2524.78|2517.08|2524.56|2516.86|27
1647334110000|2022-03-15 08:48:30|2524.68|2516.98|2524.92|2517.22|2525.1|2517.4|2524.68|2516.98|33
1647334120000|2022-03-15 08:48:40|2524.83|2517.13|2525.46|2517.76|2525.46|2517.76|2524.73|2517.03|36
1647334130000|2022-03-15 08:48:50|2525.47|2517.77|2525.44|2517.74|2525.65|2517.95|2525.13|2517.43|33
1647334140000|2022-03-15 08:49:00|2525.31|2517.61|2525.46|2517.76|2525.46|2517.76|2525.01|2517.31|24
1647334150000|2022-03-15 08:49:10|2525.36|2517.66|2524.91|2517.21|2525.36|2517.66|2524.8|2517.1|27
1647334160000|2022-03-15 08:49:20|2524.92|2517.22|2525.32|2517.62|2525.46|2517.76|2524.66|2516.96|34
1647334170000|2022-03-15 08:49:30|2525.37|2517.67|2525.16|2517.46|2525.4|2517.7|2524.73|2517.03|33
1647334180000|2022-03-15 08:49:40|2525.15|2517.45|2525.15|2517.45|2525.19|2517.49|2524.53|2516.83|25
1647334190000|2022-03-15 08:49:50|2525.16|2517.46|2526.02|2518.32|2526.44|2518.74|2525.16|2517.46|25
1647334200000|2022-03-15 08:50:00|2525.84|2518.14|2525.01|2517.31|2526.05|2518.35|2524.98|2517.28|35
1647334210000|2022-03-15 08:50:10|2525|2517.3|2524.94|2517.24|2525.35|2517.65|2524.94|2517.24|31
1647334220000|2022-03-15 08:50:20|2525.17|2517.47|2525.15|2517.45|2525.37|2517.67|2525.07|2517.37|23
1647334230000|2022-03-15 08:50:30|2525.21|2517.51|2523.98|2516.28|2525.25|2517.55|2523.97|2516.27|20
1647334240000|2022-03-15 08:50:40|2524.07|2516.37|2524.18|2516.48|2524.68|2516.98|2524.07|2516.37|34
1647334250000|2022-03-15 08:50:50|2524.25|2516.55|2524.72|2517.02|2524.76|2517.06|2524.22|2516.52|29
1647334260000|2022-03-15 08:51:00|2524.73|2517.03|2524.93|2517.23|2524.97|2517.27|2524.69|2516.99|23
1647334270000|2022-03-15 08:51:10|2524.98|2517.28|2524.78|2517.08|2525.02|2517.32|2524.55|2516.85|21
1647334280000|2022-03-15 08:51:20|2524.85|2517.15|2524.91|2517.21|2524.98|2517.28|2524.72|2517.02|20
1647334290000|2022-03-15 08:51:30|2524.93|2517.23|2524.64|2516.94|2524.93|2517.23|2524.64|2516.94|16
1647334300000|2022-03-15 08:51:40|2524.73|2517.03|2524.84|2517.14|2524.84|2517.14|2524.71|2517.01|7
1647334310000|2022-03-15 08:51:50|2524.85|2517.15|2525.72|2518.02|2525.84|2518.14|2524.85|2517.15|28
1647334320000|2022-03-15 08:52:00|2525.59|2517.89|2524.99|2517.29|2525.74|2518.04|2524.99|2517.29|24
1647334330000|2022-03-15 08:52:10|2525.05|2517.35|2525.49|2517.79|2525.49|2517.79|2524.95|2517.25|32
1647334340000|2022-03-15 08:52:20|2525.48|2517.78|2525.06|2517.36|2525.5|2517.8|2524.95|2517.25|27
1647334350000|2022-03-15 08:52:30|2525.21|2517.51|2525.25|2517.55|2525.33|2517.63|2524.88|2517.18|34
1647334360000|2022-03-15 08:52:40|2525.4|2517.7|2525.17|2517.47|2525.65|2517.95|2525.15|2517.45|29
1647334370000|2022-03-15 08:52:50|2525.13|2517.43|2525.13|2517.43|2525.52|2517.82|2525.02|2517.32|34
1647334380000|2022-03-15 08:53:00|2525.05|2517.35|2525.19|2517.49|2525.23|2517.53|2524.75|2517.05|20
1647334390000|2022-03-15 08:53:10|2525.08|2517.38|2524.99|2517.29|2525.2|2517.5|2524.85|2517.15|17
1647334400000|2022-03-15 08:53:20|2525.05|2517.35|2524.79|2517.09|2525.2|2517.5|2524.79|2517.09|23
1647334410000|2022-03-15 08:53:30|2524.81|2517.11|2525.57|2517.87|2525.57|2517.87|2524.81|2517.11|32
1647334420000|2022-03-15 08:53:40|2525.39|2517.69|2525.18|2517.48|2525.75|2518.05|2524.92|2517.22|31
1647334430000|2022-03-15 08:53:50|2525.16|2517.46|2525.25|2517.55|2525.83|2518.13|2525.16|2517.46|30
1647334440000|2022-03-15 08:54:00|2525.26|2517.56|2525.18|2517.48|2525.47|2517.77|2525.11|2517.41|18
1647334450000|2022-03-15 08:54:10|2525.22|2517.52|2524|2516.3|2525.22|2517.52|2523.68|2515.98|32
1647334460000|2022-03-15 08:54:20|2523.87|2516.17|2524.07|2516.37|2524.28|2516.58|2523.81|2516.11|24
1647334470000|2022-03-15 08:54:30|2524.03|2516.33|2524.12|2516.42|2524.12|2516.42|2523.73|2516.03|27
1647334480000|2022-03-15 08:54:40|2523.88|2516.18|2523.56|2515.86|2524.08|2516.38|2523.56|2515.86|28
1647334490000|2022-03-15 08:54:50|2523.45|2515.75|2523.27|2515.57|2523.53|2515.83|2523.2|2515.5|26
1647334500000|2022-03-15 08:55:00|2523.3|2515.6|2523.64|2515.94|2523.64|2515.94|2523.24|2515.54|32
1647334510000|2022-03-15 08:55:10|2523.65|2515.95|2523.5|2515.8|2523.96|2516.26|2523.5|2515.8|29
1647334520000|2022-03-15 08:55:20|2523.51|2515.81|2523.26|2515.56|2523.6|2515.9|2523.26|2515.56|28
1647334530000|2022-03-15 08:55:30|2523.25|2515.55|2523.37|2515.67|2523.54|2515.84|2523.23|2515.53|23
1647334540000|2022-03-15 08:55:40|2523.45|2515.75|2523.38|2515.68|2523.45|2515.75|2523.34|2515.64|18
1647334550000|2022-03-15 08:55:50|2523.45|2515.75|2523.54|2515.84|2523.61|2515.91|2523.25|2515.55|25
1647334560000|2022-03-15 08:56:00|2523.53|2515.83|2522.99|2515.29|2523.54|2515.84|2522.89|2515.19|34
1647334570000|2022-03-15 08:56:10|2522.91|2515.21|2522.15|2514.45|2523.03|2515.33|2521.9|2514.2|33
1647334580000|2022-03-15 08:56:20|2522.25|2514.55|2522.1|2514.4|2522.45|2514.75|2522.1|2514.4|25
1647334590000|2022-03-15 08:56:30|2522.09|2514.39|2523.16|2515.46|2523.18|2515.48|2522.09|2514.39|28
1647334600000|2022-03-15 08:56:40|2523.15|2515.45|2523.4|2515.7|2523.6|2515.9|2523.07|2515.37|29
1647334610000|2022-03-15 08:56:50|2523.39|2515.69|2523.25|2515.55|2523.53|2515.83|2523.17|2515.47|24
1647334620000|2022-03-15 08:57:00|2523.3|2515.6|2523.47|2515.77|2523.47|2515.77|2523.26|2515.56|22
1647334630000|2022-03-15 08:57:10|2523.5|2515.8|2523.42|2515.72|2523.51|2515.81|2523.26|2515.56|22
1647334640000|2022-03-15 08:57:20|2523.41|2515.71|2523.53|2515.83|2523.53|2515.83|2523.39|2515.69|10
1647334650000|2022-03-15 08:57:30|2523.52|2515.82|2522.26|2514.56|2523.52|2515.82|2521.85|2514.15|27
1647334660000|2022-03-15 08:57:40|2522.11|2514.41|2522.08|2514.38|2522.27|2514.57|2521.87|2514.17|29
1647334670000|2022-03-15 08:57:50|2522.06|2514.36|2520.99|2513.29|2522.21|2514.51|2520.85|2513.15|29
1647334680000|2022-03-15 08:58:00|2521|2513.3|2520.43|2512.73|2521|2513.3|2520.26|2512.56|30
1647334690000|2022-03-15 08:58:10|2520.48|2512.78|2521.36|2513.66|2521.36|2513.66|2520.48|2512.78|20
1647334700000|2022-03-15 08:58:20|2521.37|2513.67|2521.4|2513.7|2521.63|2513.93|2521.34|2513.64|27
1647334710000|2022-03-15 08:58:30|2521.39|2513.69|2522.14|2514.44|2522.15|2514.45|2521.27|2513.57|28
1647334720000|2022-03-15 08:58:40|2522.15|2514.45|2521.98|2514.28|2522.23|2514.53|2521.93|2514.23|24
1647334730000|2022-03-15 08:58:50|2521.93|2514.23|2521.71|2514.01|2521.93|2514.23|2521.5|2513.8|28
1647334740000|2022-03-15 08:59:00|2521.72|2514.02|2521.89|2514.19|2521.9|2514.2|2521.65|2513.95|23
1647334750000|2022-03-15 08:59:10|2521.9|2514.2|2523.11|2515.41|2523.32|2515.62|2521.83|2514.13|30
1647334760000|2022-03-15 08:59:20|2523.14|2515.44|2522.96|2515.26|2524.01|2516.31|2522.63|2514.93|37
1647334770000|2022-03-15 08:59:30|2522.98|2515.28|2521.81|2514.11|2523.09|2515.39|2521.73|2514.03|34
1647334780000|2022-03-15 08:59:40|2521.91|2514.21|2521.66|2513.96|2522.05|2514.35|2521.26|2513.56|36
1647334790000|2022-03-15 08:59:50|2521.67|2513.97|2521.46|2513.76|2521.67|2513.97|2521.35|2513.65|30
1647334800000|2022-03-15 09:00:00|2521.47|2513.77|2521.46|2513.76|2521.95|2514.25|2520.96|2513.26|26
1647334810000|2022-03-15 09:00:10|2521.48|2513.78|2521.14|2513.44|2521.5|2513.8|2521.1|2513.4|25
1647334820000|2022-03-15 09:00:20|2520.91|2513.21|2521.4|2513.7|2521.69|2513.99|2520.91|2513.21|25
1647334830000|2022-03-15 09:00:30|2521.43|2513.73|2522.38|2514.68|2522.49|2514.79|2521.43|2513.73|32
1647334840000|2022-03-15 09:00:40|2522.41|2514.71|2523.85|2516.15|2523.85|2516.15|2522.38|2514.68|31
1647334850000|2022-03-15 09:00:50|2523.81|2516.11|2523.69|2515.99|2524.54|2516.84|2523.69|2515.99|31
1647334860000|2022-03-15 09:01:00|2523.84|2516.14|2524.02|2516.32|2524.52|2516.82|2523.55|2515.85|35
1647334870000|2022-03-15 09:01:10|2523.98|2516.28|2523.3|2515.6|2524.2|2516.5|2523.3|2515.6|38
1647334880000|2022-03-15 09:01:20|2523.24|2515.54|2523.35|2515.65|2523.51|2515.81|2523.06|2515.36|35
1647334890000|2022-03-15 09:01:30|2523.33|2515.63|2523.19|2515.49|2523.33|2515.63|2523.01|2515.31|19
1647334900000|2022-03-15 09:01:40|2523.27|2515.57|2522.88|2515.18|2523.33|2515.63|2522.71|2515.01|30
1647334910000|2022-03-15 09:01:50|2522.92|2515.22|2522.5|2514.8|2523.13|2515.43|2522.5|2514.8|23
1647334920000|2022-03-15 09:02:00|2522.52|2514.82|2521.86|2514.16|2522.6|2514.9|2521.86|2514.16|25
1647334930000|2022-03-15 09:02:10|2521.87|2514.17|2522.19|2514.49|2522.23|2514.53|2521.84|2514.14|23
1647334940000|2022-03-15 09:02:20|2522.18|2514.48|2522.01|2514.31|2522.27|2514.57|2521.9|2514.2|28
1647334950000|2022-03-15 09:02:30|2522|2514.3|2521.01|2513.31|2522.02|2514.32|2521.01|2513.31|25
1647334960000|2022-03-15 09:02:40|2520.99|2513.29|2520.32|2512.62|2521.06|2513.36|2520.17|2512.47|27
1647334970000|2022-03-15 09:02:50|2520.27|2512.57|2519.66|2511.96|2520.36|2512.66|2519.28|2511.58|31
1647334980000|2022-03-15 09:03:00|2519.53|2511.83|2520.43|2512.73|2520.43|2512.73|2519.33|2511.63|36
1647334990000|2022-03-15 09:03:10|2520.55|2512.85|2520.23|2512.53|2520.58|2512.88|2520.16|2512.46|29
1647335000000|2022-03-15 09:03:20|2520.26|2512.56|2520.16|2512.46|2520.28|2512.58|2520.08|2512.38|24
1647335010000|2022-03-15 09:03:30|2520.06|2512.36|2521.08|2513.38|2521.22|2513.52|2520.05|2512.35|26
1647335020000|2022-03-15 09:03:40|2521.11|2513.41|2521.51|2513.81|2521.65|2513.95|2521.11|2513.41|34
1647335030000|2022-03-15 09:03:50|2521.42|2513.72|2520.29|2512.59|2521.67|2513.97|2520.16|2512.46|36
1647335040000|2022-03-15 09:04:00|2520.2|2512.5|2521.07|2513.37|2521.22|2513.52|2520.2|2512.5|32
1647335050000|2022-03-15 09:04:10|2521.05|2513.35|2520.64|2512.94|2521.61|2513.91|2520.64|2512.94|36
1647335060000|2022-03-15 09:04:20|2520.52|2512.82|2520.58|2512.88|2520.58|2512.88|2519.96|2512.26|34
1647335070000|2022-03-15 09:04:30|2520.67|2512.97|2520.83|2513.13|2521.2|2513.5|2520.67|2512.97|35
1647335080000|2022-03-15 09:04:40|2520.93|2513.23|2520.95|2513.25|2521|2513.3|2520.57|2512.87|33
1647335090000|2022-03-15 09:04:50|2520.92|2513.22|2521.11|2513.41|2521.24|2513.54|2520.73|2513.03|32
1647335100000|2022-03-15 09:05:00|2521.04|2513.34|2521.47|2513.77|2521.72|2514.02|2521.04|2513.34|28
1647335110000|2022-03-15 09:05:10|2521.46|2513.76|2521.16|2513.46|2521.46|2513.76|2520.94|2513.24|29
1647335120000|2022-03-15 09:05:20|2521.2|2513.5|2520.97|2513.27|2521.24|2513.54|2520.95|2513.25|15
1647335130000|2022-03-15 09:05:30|2520.99|2513.29|2521.14|2513.44|2521.26|2513.56|2520.89|2513.19|27
1647335140000|2022-03-15 09:05:40|2521.15|2513.45|2521.09|2513.39|2521.18|2513.48|2521|2513.3|24
1647335150000|2022-03-15 09:05:50|2521.14|2513.44|2521.29|2513.59|2521.33|2513.63|2521.06|2513.36|23
1647335160000|2022-03-15 09:06:00|2521.28|2513.58|2520.16|2512.46|2521.28|2513.58|2520.07|2512.37|25
1647335170000|2022-03-15 09:06:10|2520.1|2512.4|2521.08|2513.38|2521.08|2513.38|2519.86|2512.16|36
1647335180000|2022-03-15 09:06:20|2521.2|2513.5|2520.89|2513.19|2521.39|2513.69|2520.86|2513.16|25
1647335190000|2022-03-15 09:06:30|2520.94|2513.24|2520.63|2512.93|2520.94|2513.24|2520.44|2512.74|26
1647335200000|2022-03-15 09:06:40|2520.73|2513.03|2520.87|2513.17|2520.96|2513.26|2520.6|2512.9|28
1647335210000|2022-03-15 09:06:50|2520.81|2513.11|2519.16|2511.46|2520.98|2513.28|2519.16|2511.46|28
1647335220000|2022-03-15 09:07:00|2519.15|2511.45|2519.15|2511.45|2519.38|2511.68|2518.57|2510.87|27
1647335230000|2022-03-15 09:07:10|2519.16|2511.46|2517.17|2509.47|2519.18|2511.48|2517.16|2509.46|35
1647335240000|2022-03-15 09:07:20|2517.31|2509.61|2517.34|2509.64|2517.64|2509.94|2517.13|2509.43|34
1647335250000|2022-03-15 09:07:30|2517.39|2509.69|2517.27|2509.57|2517.62|2509.92|2516.74|2509.04|34
1647335260000|2022-03-15 09:07:40|2517.18|2509.48|2515.31|2507.61|2517.46|2509.76|2515.31|2507.61|38
1647335270000|2022-03-15 09:07:50|2515.37|2507.67|2515.19|2507.49|2515.43|2507.73|2515.03|2507.33|31
1647335280000|2022-03-15 09:08:00|2515.09|2507.39|2516.16|2508.46|2516.38|2508.68|2515.04|2507.34|36
1647335290000|2022-03-15 09:08:10|2516.19|2508.49|2516.66|2508.96|2517.03|2509.33|2516.11|2508.41|38
1647335300000|2022-03-15 09:08:20|2516.7|2509|2517.01|2509.31|2517.01|2509.31|2516.67|2508.97|32
1647335310000|2022-03-15 09:08:30|2516.99|2509.29|2517.24|2509.54|2517.24|2509.54|2516.69|2508.99|29
1647335320000|2022-03-15 09:08:40|2517.17|2509.47|2516.87|2509.17|2517.46|2509.76|2516.76|2509.06|32
1647335330000|2022-03-15 09:08:50|2516.85|2509.15|2515.9|2508.2|2516.97|2509.27|2515.88|2508.18|25
1647335340000|2022-03-15 09:09:00|2515.91|2508.21|2516.19|2508.49|2516.62|2508.92|2515.91|2508.21|22
1647335350000|2022-03-15 09:09:10|2516.11|2508.41|2517.39|2509.69|2517.51|2509.81|2516.11|2508.41|32
1647335360000|2022-03-15 09:09:20|2517.58|2509.88|2516.91|2509.21|2517.8|2510.1|2516.9|2509.2|31
1647335370000|2022-03-15 09:09:30|2516.97|2509.27|2517.78|2510.08|2517.84|2510.14|2516.97|2509.27|33
1647335380000|2022-03-15 09:09:40|2517.8|2510.1|2518.46|2510.76|2518.57|2510.87|2517.05|2509.35|35
1647335390000|2022-03-15 09:09:50|2518.13|2510.43|2517.61|2509.91|2518.23|2510.53|2517.3|2509.6|33
1647335400000|2022-03-15 09:10:00|2517.59|2509.89|2518.06|2510.36|2518.08|2510.38|2517.3|2509.6|32
1647335410000|2022-03-15 09:10:10|2518.12|2510.42|2518.56|2510.86|2518.61|2510.91|2518.12|2510.42|30
1647335420000|2022-03-15 09:10:20|2518.57|2510.87|2518.71|2511.01|2519.46|2511.76|2518.57|2510.87|35
1647335430000|2022-03-15 09:10:30|2518.67|2510.97|2518.39|2510.69|2518.67|2510.97|2518.29|2510.59|23
1647335440000|2022-03-15 09:10:40|2518.55|2510.85|2517.86|2510.16|2518.58|2510.88|2517.86|2510.16|21
1647335450000|2022-03-15 09:10:50|2517.8|2510.1|2518.02|2510.32|2518.02|2510.32|2517.56|2509.86|22
1647335460000|2022-03-15 09:11:00|2518.05|2510.35|2518.89|2511.19|2518.89|2511.19|2518.05|2510.35|29
1647335470000|2022-03-15 09:11:10|2518.86|2511.16|2518.76|2511.06|2519.32|2511.62|2518.76|2511.06|37
1647335480000|2022-03-15 09:11:20|2518.83|2511.13|2518.62|2510.92|2518.83|2511.13|2518.54|2510.84|24
1647335490000|2022-03-15 09:11:30|2518.61|2510.91|2518.84|2511.14|2518.84|2511.14|2518.53|2510.83|16
1647335500000|2022-03-15 09:11:40|2518.83|2511.13|2519.43|2511.73|2519.43|2511.73|2518.65|2510.95|24
1647335510000|2022-03-15 09:11:50|2519.6|2511.9|2518.67|2510.97|2520.13|2512.43|2518.59|2510.89|35
1647335520000|2022-03-15 09:12:00|2518.66|2510.96|2519.26|2511.56|2519.38|2511.68|2518.61|2510.91|28
1647335530000|2022-03-15 09:12:10|2519.36|2511.66|2520.74|2513.04|2520.78|2513.08|2519.36|2511.66|32
1647335540000|2022-03-15 09:12:20|2520.65|2512.95|2520.75|2513.05|2521.26|2513.56|2520.42|2512.72|33
1647335550000|2022-03-15 09:12:30|2520.96|2513.26|2520.75|2513.05|2521.14|2513.44|2520.27|2512.57|34
1647335560000|2022-03-15 09:12:40|2520.79|2513.09|2521.06|2513.36|2521.06|2513.36|2520.55|2512.85|31
1647335570000|2022-03-15 09:12:50|2520.55|2512.85|2522.95|2515.25|2522.95|2515.25|2520.55|2512.85|32
1647335580000|2022-03-15 09:13:00|2523.03|2515.33|2523.36|2515.66|2523.97|2516.27|2523.03|2515.33|35
1647335590000|2022-03-15 09:13:10|2523.47|2515.77|2522.89|2515.19|2523.47|2515.77|2522.89|2515.19|32
1647335600000|2022-03-15 09:13:20|2522.41|2514.71|2521.88|2514.18|2522.52|2514.82|2521.88|2514.18|27
1647335610000|2022-03-15 09:13:30|2521.63|2513.93|2521.91|2514.21|2521.91|2514.21|2521.04|2513.34|25
1647335620000|2022-03-15 09:13:40|2521.92|2514.22|2522.51|2514.81|2522.59|2514.89|2521.92|2514.22|27
1647335630000|2022-03-15 09:13:50|2522.53|2514.83|2523.11|2515.41|2523.35|2515.65|2522.53|2514.83|13
1647335640000|2022-03-15 09:14:00|2523.13|2515.43|2521.28|2513.58|2523.37|2515.67|2521.28|2513.58|30
1647335650000|2022-03-15 09:14:10|2521.38|2513.68|2523.47|2515.77|2523.47|2515.77|2521.38|2513.68|31
1647335660000|2022-03-15 09:14:20|2523.75|2516.05|2523.96|2516.26|2524.35|2516.65|2523.75|2516.05|39
1647335670000|2022-03-15 09:14:30|2524.06|2516.36|2524.75|2517.05|2525.26|2517.56|2523.47|2515.77|37
1647335680000|2022-03-15 09:14:40|2524.78|2517.08|2524.71|2517.01|2524.9|2517.2|2524.02|2516.32|32
1647335690000|2022-03-15 09:14:50|2524.7|2517|2524.85|2517.15|2524.85|2517.15|2524.43|2516.73|31
1647335700000|2022-03-15 09:15:00|2524.79|2517.09|2525.15|2517.45|2525.26|2517.56|2524.5|2516.8|31
1647335710000|2022-03-15 09:15:10|2524.84|2517.14|2525.37|2517.67|2525.56|2517.86|2524.78|2517.08|34
1647335720000|2022-03-15 09:15:20|2525.19|2517.49|2525.55|2517.85|2525.62|2517.92|2524.88|2517.18|38
1647335730000|2022-03-15 09:15:30|2525.5|2517.8|2525.89|2518.19|2525.93|2518.23|2525.25|2517.55|24
1647335740000|2022-03-15 09:15:40|2525.93|2518.23|2526.08|2518.38|2526.08|2518.38|2525.93|2518.23|8
1647335750000|2022-03-15 09:15:50|2526.09|2518.39|2528.97|2521.27|2529.1|2521.4|2526.06|2518.36|29
1647335760000|2022-03-15 09:16:00|2529.16|2521.46|2526.74|2519.04|2529.16|2521.46|2526.49|2518.79|38
1647335770000|2022-03-15 09:16:10|2526.38|2518.68|2528.83|2521.13|2529.02|2521.32|2526.15|2518.45|39
1647335780000|2022-03-15 09:16:20|2528.78|2521.08|2529.49|2521.79|2529.6|2521.9|2528.54|2520.84|37
1647335790000|2022-03-15 09:16:30|2529.47|2521.77|2531.64|2523.94|2531.64|2523.94|2529.47|2521.77|39
1647335800000|2022-03-15 09:16:40|2531.66|2523.96|2529.37|2521.67|2531.71|2524.01|2529|2521.3|34
1647335810000|2022-03-15 09:16:50|2529.12|2521.42|2530.2|2522.5|2530.29|2522.59|2529.12|2521.42|34
1647335820000|2022-03-15 09:17:00|2530.25|2522.55|2529.75|2522.05|2530.25|2522.55|2528.99|2521.29|35
1647335830000|2022-03-15 09:17:10|2529.51|2521.81|2529.47|2521.77|2530.01|2522.31|2529.22|2521.52|28
1647335840000|2022-03-15 09:17:20|2529.63|2521.93|2529.39|2521.69|2529.76|2522.06|2529.19|2521.49|23
1647335850000|2022-03-15 09:17:30|2529.45|2521.75|2529.42|2521.72|2529.47|2521.77|2529.17|2521.47|20
1647335860000|2022-03-15 09:17:40|2529.46|2521.76|2529.35|2521.65|2530.01|2522.31|2529.25|2521.55|32
1647335870000|2022-03-15 09:17:50|2529.31|2521.61|2529.51|2521.81|2530.03|2522.33|2528.95|2521.25|34
1647335880000|2022-03-15 09:18:00|2529.53|2521.83|2529.68|2521.98|2529.72|2522.02|2528.91|2521.21|36
1647335890000|2022-03-15 09:18:10|2529.72|2522.02|2529.27|2521.57|2529.72|2522.02|2529.22|2521.52|29
1647335900000|2022-03-15 09:18:20|2529.33|2521.63|2528.04|2520.34|2529.33|2521.63|2527.33|2519.63|36
1647335910000|2022-03-15 09:18:30|2527.72|2520.02|2527.65|2519.95|2527.93|2520.23|2527.52|2519.82|26
1647335920000|2022-03-15 09:18:40|2527.64|2519.94|2528.14|2520.44|2528.53|2520.83|2527.54|2519.84|32
1647335930000|2022-03-15 09:18:50|2528.1|2520.4|2527.93|2520.23|2528.16|2520.46|2527.93|2520.23|24
1647335940000|2022-03-15 09:19:00|2527.88|2520.18|2528.04|2520.34|2528.27|2520.57|2527.87|2520.17|17
1647335950000|2022-03-15 09:19:10|2528.23|2520.53|2528.12|2520.42|2528.34|2520.64|2527.97|2520.27|24
1647335960000|2022-03-15 09:19:20|2528.08|2520.38|2527.98|2520.28|2528.09|2520.39|2527.92|2520.22|12
1647335970000|2022-03-15 09:19:30|2528|2520.3|2528.22|2520.52|2528.44|2520.74|2527.98|2520.28|20
1647335980000|2022-03-15 09:19:40|2528.21|2520.51|2528.88|2521.18|2529.11|2521.41|2527.95|2520.25|31
1647335990000|2022-03-15 09:19:50|2528.64|2520.94|2528.84|2521.14|2528.9|2521.2|2528.03|2520.33|35
1647336000000|2022-03-15 09:20:00|2528.85|2521.15|2529.02|2521.32|2529.42|2521.72|2528.85|2521.15|28
1647336010000|2022-03-15 09:20:10|2528.91|2521.21|2529.26|2521.56|2529.26|2521.56|2528.86|2521.16|26
1647336020000|2022-03-15 09:20:20|2529.25|2521.55|2529.72|2522.02|2529.72|2522.02|2529|2521.3|22
1647336030000|2022-03-15 09:20:30|2529.67|2521.97|2529.56|2521.86|2529.85|2522.15|2529.38|2521.68|24
1647336040000|2022-03-15 09:20:40|2529.54|2521.84|2529.56|2521.86|2529.79|2522.09|2529.51|2521.81|20
1647336050000|2022-03-15 09:20:50|2529.7|2522|2529.89|2522.19|2529.97|2522.27|2529.7|2522|20
1647336060000|2022-03-15 09:21:00|2529.85|2522.15|2530.02|2522.32|2530.11|2522.41|2529.85|2522.15|17
1647336070000|2022-03-15 09:21:10|2530.03|2522.33|2529.92|2522.22|2530.17|2522.47|2529.89|2522.19|15
1647336080000|2022-03-15 09:21:20|2530.05|2522.35|2529.81|2522.11|2530.05|2522.35|2529.49|2521.79|27
1647336090000|2022-03-15 09:21:30|2529.8|2522.1|2530.05|2522.35|2530.11|2522.41|2529.7|2522|32
1647336100000|2022-03-15 09:21:40|2530.06|2522.36|2530.48|2522.78|2530.72|2523.02|2530.06|2522.36|33
1647336110000|2022-03-15 09:21:50|2530.49|2522.79|2531.14|2523.44|2531.14|2523.44|2530.49|2522.79|22
1647336120000|2022-03-15 09:22:00|2531.25|2523.55|2531.71|2524.01|2531.88|2524.18|2531.25|2523.55|28
1647336130000|2022-03-15 09:22:10|2531.63|2523.93|2530.86|2523.16|2531.64|2523.94|2530.84|2523.14|19
1647336140000|2022-03-15 09:22:20|2530.82|2523.12|2531.6|2523.9|2531.73|2524.03|2530.73|2523.03|12
1647336150000|2022-03-15 09:22:30|2531.56|2523.86|2531.14|2523.44|2531.6|2523.9|2530.92|2523.22|17
1647336160000|2022-03-15 09:22:40|2530.85|2523.15|2530.32|2522.62|2530.88|2523.18|2529.89|2522.19|31
1647336170000|2022-03-15 09:22:50|2530.34|2522.64|2530.1|2522.4|2530.81|2523.11|2530.1|2522.4|23
1647336180000|2022-03-15 09:23:00|2530.02|2522.32|2530.4|2522.7|2530.6|2522.9|2529.97|2522.27|33
1647336190000|2022-03-15 09:23:10|2530.43|2522.73|2530.47|2522.77|2530.53|2522.83|2530.19|2522.49|30
1647336200000|2022-03-15 09:23:20|2530.24|2522.54|2530.49|2522.79|2530.91|2523.21|2530.19|2522.49|34
1647336210000|2022-03-15 09:23:30|2530.5|2522.8|2530.34|2522.64|2530.6|2522.9|2530.31|2522.61|28
1647336220000|2022-03-15 09:23:40|2530.48|2522.78|2530.6|2522.9|2530.6|2522.9|2530.42|2522.72|11
1647336230000|2022-03-15 09:23:50|2530.57|2522.87|2531.04|2523.34|2531.05|2523.35|2530.57|2522.87|29
1647336240000|2022-03-15 09:24:00|2530.98|2523.28|2531.87|2524.17|2531.99|2524.29|2530.61|2522.91|31
1647336250000|2022-03-15 09:24:10|2531.77|2524.07|2531.52|2523.82|2531.84|2524.14|2531.46|2523.76|26
1647336260000|2022-03-15 09:24:20|2531.5|2523.8|2531.59|2523.89|2531.65|2523.95|2530.96|2523.26|29
1647336270000|2022-03-15 09:24:30|2531.5|2523.8|2532.55|2524.85|2532.61|2524.91|2531.32|2523.62|16
1647336280000|2022-03-15 09:24:40|2532.48|2524.78|2534.21|2526.51|2534.62|2526.92|2532.48|2524.78|26
1647336290000|2022-03-15 09:24:50|2534.35|2526.65|2534.25|2526.55|2534.58|2526.88|2533.54|2525.84|32
1647336300000|2022-03-15 09:25:00|2534.21|2526.51|2533.96|2526.26|2534.63|2526.93|2533.52|2525.82|36
1647336310000|2022-03-15 09:25:10|2534.01|2526.31|2534.5|2526.8|2534.64|2526.94|2533.64|2525.94|37
1647336320000|2022-03-15 09:25:20|2534.1|2526.4|2534.44|2526.74|2534.67|2526.97|2534.1|2526.4|31
1647336330000|2022-03-15 09:25:30|2534.14|2526.44|2534.98|2527.28|2534.98|2527.28|2534.14|2526.44|28
1647336340000|2022-03-15 09:25:40|2534.69|2526.99|2536.07|2528.37|2536.08|2528.38|2534.6|2526.9|33
1647336350000|2022-03-15 09:25:50|2536.05|2528.35|2539.96|2532.26|2539.96|2532.26|2535.59|2527.89|39
1647336360000|2022-03-15 09:26:00|2539.94|2532.24|2536.13|2528.43|2539.99|2532.29|2536.13|2528.43|38
1647336370000|2022-03-15 09:26:10|2536|2528.3|2536.4|2528.7|2537.05|2529.35|2535.99|2528.29|34
1647336380000|2022-03-15 09:26:20|2536.78|2529.08|2536.95|2529.25|2538.7|2531|2536.54|2528.84|37
1647336390000|2022-03-15 09:26:30|2536.96|2529.26|2536.22|2528.52|2537.03|2529.33|2535.91|2528.21|28
1647336400000|2022-03-15 09:26:40|2536.17|2528.47|2535.95|2528.25|2536.41|2528.71|2535.86|2528.16|29
1647336410000|2022-03-15 09:26:50|2535.69|2527.99|2536.19|2528.49|2536.19|2528.49|2534.98|2527.28|26
1647336420000|2022-03-15 09:27:00|2536.13|2528.43|2535.66|2527.96|2537.04|2529.34|2535.66|2527.96|32
1647336430000|2022-03-15 09:27:10|2535.63|2527.93|2535.14|2527.44|2535.67|2527.97|2535.14|2527.44|29
1647336440000|2022-03-15 09:27:20|2535.36|2527.66|2535.01|2527.31|2535.5|2527.8|2535.01|2527.31|30
1647336450000|2022-03-15 09:27:30|2535|2527.3|2535.29|2527.59|2535.33|2527.63|2534.79|2527.09|29
1647336460000|2022-03-15 09:27:40|2535.18|2527.48|2536.23|2528.53|2536.72|2529.02|2535.18|2527.48|36
1647336470000|2022-03-15 09:27:50|2536.83|2529.13|2536.6|2528.9|2536.84|2529.14|2535.89|2528.19|34
1647336480000|2022-03-15 09:28:00|2536.27|2528.57|2536.6|2528.9|2536.6|2528.9|2535.11|2527.41|33
1647336490000|2022-03-15 09:28:10|2536.72|2529.02|2536.33|2528.63|2537.13|2529.43|2536.3|2528.6|36
1647336500000|2022-03-15 09:28:20|2536.37|2528.67|2535.89|2528.19|2536.71|2529.01|2535.79|2528.09|27
1647336510000|2022-03-15 09:28:30|2535.88|2528.18|2535.1|2527.4|2536.39|2528.69|2534.8|2527.1|34
1647336520000|2022-03-15 09:28:40|2534.94|2527.24|2535.33|2527.63|2535.36|2527.66|2534.94|2527.24|30
1647336530000|2022-03-15 09:28:50|2535.32|2527.62|2535.31|2527.61|2535.56|2527.86|2535.25|2527.55|28
1647336540000|2022-03-15 09:29:00|2535.34|2527.64|2535.3|2527.6|2535.35|2527.65|2535.17|2527.47|26
1647336550000|2022-03-15 09:29:10|2535.34|2527.64|2534.91|2527.21|2535.36|2527.66|2534.91|2527.21|21
1647336560000|2022-03-15 09:29:20|2535.06|2527.36|2534.81|2527.11|2535.06|2527.36|2534.81|2527.11|20
1647336570000|2022-03-15 09:29:30|2535.02|2527.32|2535.03|2527.33|2535.05|2527.35|2534.8|2527.1|10
1647336580000|2022-03-15 09:29:40|2534.89|2527.19|2534.12|2526.42|2535.02|2527.32|2534.12|2526.42|23
1647336590000|2022-03-15 09:29:50|2533.95|2526.25|2533.83|2526.13|2533.95|2526.25|2533.38|2525.68|30
1647336600000|2022-03-15 09:30:00|2533.86|2526.16|2533.87|2526.17|2533.9|2526.2|2533.74|2526.04|25
1647336610000|2022-03-15 09:30:10|2533.81|2526.11|2533.88|2526.18|2533.89|2526.19|2533.76|2526.06|13
1647336620000|2022-03-15 09:30:20|2533.92|2526.22|2534.81|2527.11|2534.81|2527.11|2533.92|2526.22|25
1647336630000|2022-03-15 09:30:30|2534.71|2527.01|2534.76|2527.06|2534.95|2527.25|2534.51|2526.81|30
1647336640000|2022-03-15 09:30:40|2534.83|2527.13|2535.01|2527.31|2535.01|2527.31|2534.73|2527.03|26
1647336650000|2022-03-15 09:30:50|2534.94|2527.24|2535.27|2527.57|2535.44|2527.74|2534.65|2526.95|33
1647336660000|2022-03-15 09:31:00|2535.13|2527.43|2535.13|2527.43|2535.44|2527.74|2535.13|2527.43|3
1647336670000|2022-03-15 09:31:10|2535.14|2527.44|2535.61|2527.91|2535.85|2528.15|2535.14|2527.44|13
1647336680000|2022-03-15 09:31:20|2535.59|2527.89|2535.8|2528.1|2535.87|2528.17|2535.43|2527.73|20
1647336690000|2022-03-15 09:31:30|2535.69|2527.99|2535.2|2527.5|2535.69|2527.99|2535.2|2527.5|23
1647336700000|2022-03-15 09:31:40|2535.18|2527.48|2535.53|2527.83|2535.56|2527.86|2535.18|2527.48|17
1647336710000|2022-03-15 09:31:50|2535.46|2527.76|2535.81|2528.11|2535.81|2528.11|2535.24|2527.54|17
1647336720000|2022-03-15 09:32:00|2535.72|2528.02|2535.1|2527.4|2535.72|2528.02|2534.39|2526.69|30
1647336730000|2022-03-15 09:32:10|2534.89|2527.19|2535.68|2527.98|2535.7|2528|2534.89|2527.19|31
1647336740000|2022-03-15 09:32:20|2535.65|2527.95|2535.05|2527.35|2535.66|2527.96|2534.67|2526.97|38
1647336750000|2022-03-15 09:32:30|2535.09|2527.39|2534.01|2526.31|2535.28|2527.58|2533.43|2525.73|37
1647336760000|2022-03-15 09:32:40|2534.02|2526.32|2534.28|2526.58|2534.36|2526.66|2534.01|2526.31|31
1647336770000|2022-03-15 09:32:50|2534.27|2526.57|2534.15|2526.45|2534.27|2526.57|2533.92|2526.22|24
1647336780000|2022-03-15 09:33:00|2534.16|2526.46|2533.81|2526.11|2534.25|2526.55|2533.81|2526.11|27
1647336790000|2022-03-15 09:33:10|2534.08|2526.38|2534.08|2526.38|2534.14|2526.44|2533.91|2526.21|29
1647336800000|2022-03-15 09:33:20|2534.12|2526.42|2533.81|2526.11|2534.12|2526.42|2533.81|2526.11|15
1647336810000|2022-03-15 09:33:30|2533.97|2526.27|2533.6|2525.9|2534.13|2526.43|2533.38|2525.68|20
1647336820000|2022-03-15 09:33:40|2533.61|2525.91|2533.17|2525.47|2533.67|2525.97|2533.06|2525.36|33
1647336830000|2022-03-15 09:33:50|2533.13|2525.43|2532.88|2525.18|2533.13|2525.43|2532.71|2525.01|23
1647336840000|2022-03-15 09:34:00|2532.82|2525.12|2533|2525.3|2533.08|2525.38|2532.62|2524.92|27
1647336850000|2022-03-15 09:34:10|2533.32|2525.62|2533.08|2525.38|2533.35|2525.65|2533.03|2525.33|20
1647336860000|2022-03-15 09:34:20|2533.07|2525.37|2532.8|2525.1|2533.19|2525.49|2532.79|2525.09|26
1647336870000|2022-03-15 09:34:30|2532.94|2525.24|2532.78|2525.08|2532.96|2525.26|2532.76|2525.06|21
1647336880000|2022-03-15 09:34:40|2532.66|2524.96|2533.16|2525.46|2533.25|2525.55|2532.61|2524.91|20
1647336890000|2022-03-15 09:34:50|2533.18|2525.48|2533.18|2525.48|2533.71|2526.01|2533.17|2525.47|32
1647336900000|2022-03-15 09:35:00|2533.21|2525.51|2532.95|2525.25|2533.21|2525.51|2532.95|2525.25|13
1647336910000|2022-03-15 09:35:10|2533.02|2525.32|2533.01|2525.31|2533.84|2526.14|2532.79|2525.09|29
1647336920000|2022-03-15 09:35:20|2533.1|2525.4|2532.94|2525.24|2533.11|2525.41|2532.87|2525.17|10
1647336930000|2022-03-15 09:35:30|2532.95|2525.25|2533.12|2525.42|2533.32|2525.62|2532.95|2525.25|11
1647336940000|2022-03-15 09:35:40|2533.14|2525.44|2532.97|2525.27|2533.15|2525.45|2532.97|2525.27|15
1647336950000|2022-03-15 09:35:50|2532.79|2525.09|2532.55|2524.85|2532.9|2525.2|2532.53|2524.83|14
1647336960000|2022-03-15 09:36:00|2532.62|2524.92|2532.58|2524.88|2532.79|2525.09|2532.53|2524.83|15
1647336970000|2022-03-15 09:36:10|2532.64|2524.94|2532.63|2524.93|2532.73|2525.03|2532.59|2524.89|18
1647336980000|2022-03-15 09:36:20|2532.67|2524.97|2532.6|2524.9|2533.18|2525.48|2532.59|2524.89|19
1647336990000|2022-03-15 09:36:30|2532.65|2524.95|2533.05|2525.35|2533.43|2525.73|2532.65|2524.95|18
1647337000000|2022-03-15 09:36:40|2532.99|2525.29|2532.46|2524.76|2533.31|2525.61|2532.46|2524.76|19
1647337010000|2022-03-15 09:36:50|2532.45|2524.75|2532.73|2525.03|2532.87|2525.17|2532.45|2524.75|27
1647337020000|2022-03-15 09:37:00|2532.86|2525.16|2532.75|2525.05|2532.93|2525.23|2532.49|2524.79|21
1647337030000|2022-03-15 09:37:10|2532.81|2525.11|2532.53|2524.83|2532.81|2525.11|2532.44|2524.74|7
1647337040000|2022-03-15 09:37:20|2532.46|2524.76|2532.5|2524.8|2532.55|2524.85|2532.45|2524.75|7
1647337050000|2022-03-15 09:37:30|2532.51|2524.81|2532.44|2524.74|2532.51|2524.81|2532.44|2524.74|5
1647337060000|2022-03-15 09:37:40|2532.43|2524.73|2531.89|2524.19|2532.43|2524.73|2531.72|2524.02|12
1647337070000|2022-03-15 09:37:50|2531.88|2524.18|2530.67|2522.97|2531.88|2524.18|2530.56|2522.86|27
1647337080000|2022-03-15 09:38:00|2530.64|2522.94|2530.63|2522.93|2530.64|2522.94|2530.63|2522.93|2
1647337090000|2022-03-15 09:38:10|2530.74|2523.04|2530.85|2523.15|2531.2|2523.5|2530.37|2522.67|26
1647337100000|2022-03-15 09:38:20|2531.13|2523.43|2531.32|2523.62|2531.39|2523.69|2530.57|2522.87|33
1647337110000|2022-03-15 09:38:30|2531.34|2523.64|2530.73|2523.03|2531.34|2523.64|2530.66|2522.96|28
1647337120000|2022-03-15 09:38:40|2530.83|2523.13|2530.84|2523.14|2530.84|2523.14|2530.64|2522.94|25
1647337130000|2022-03-15 09:38:50|2530.85|2523.15|2531.62|2523.92|2531.68|2523.98|2530.66|2522.96|25
1647337140000|2022-03-15 09:39:00|2531.42|2523.72|2531.27|2523.57|2531.69|2523.99|2531.27|2523.57|22
1647337150000|2022-03-15 09:39:10|2531.68|2523.98|2531.69|2523.99|2531.73|2524.03|2531.31|2523.61|15
1647337160000|2022-03-15 09:39:20|2531.58|2523.88|2532.36|2524.66|2532.36|2524.66|2531.28|2523.58|17
1647337170000|2022-03-15 09:39:30|2532.4|2524.7|2532.57|2524.87|2532.62|2524.92|2532.13|2524.43|30
1647337180000|2022-03-15 09:39:40|2532.52|2524.82|2532.98|2525.28|2533.3|2525.6|2532.41|2524.71|30
1647337190000|2022-03-15 09:39:50|2532.74|2525.04|2532.94|2525.24|2533.33|2525.63|2532.65|2524.95|24
1647337200000|2022-03-15 09:40:00|2532.91|2525.21|2533.08|2525.38|2533.1|2525.4|2532.11|2524.41|25
1647337210000|2022-03-15 09:40:10|2533.09|2525.39|2538.13|2530.43|2538.13|2530.43|2532.67|2524.97|40
1647337220000|2022-03-15 09:40:20|2538.14|2530.44|2538.54|2530.84|2539.25|2531.55|2537.96|2530.26|36
1647337230000|2022-03-15 09:40:30|2538.46|2530.76|2537.03|2529.33|2538.46|2530.76|2536.19|2528.49|36
1647337240000|2022-03-15 09:40:40|2537.05|2529.35|2536.01|2528.31|2537.5|2529.8|2536.01|2528.31|25
1647337250000|2022-03-15 09:40:50|2535.98|2528.28|2537.2|2529.5|2537.2|2529.5|2535.55|2527.85|36
1647337260000|2022-03-15 09:41:00|2537.24|2529.54|2536.58|2528.88|2537.35|2529.65|2536.01|2528.31|33
1647337270000|2022-03-15 09:41:10|2536.47|2528.77|2536.64|2528.94|2536.64|2528.94|2536.14|2528.44|31
1647337280000|2022-03-15 09:41:20|2536.65|2528.95|2536.36|2528.66|2536.72|2529.02|2536.3|2528.6|32
1647337290000|2022-03-15 09:41:30|2536.41|2528.71|2536.23|2528.53|2536.42|2528.72|2536.21|2528.51|22
1647337300000|2022-03-15 09:41:40|2536.22|2528.52|2537.13|2529.43|2537.16|2529.46|2536.05|2528.35|24
1647337310000|2022-03-15 09:41:50|2537.14|2529.44|2536.76|2529.06|2537.14|2529.44|2536.7|2529|25
1647337320000|2022-03-15 09:42:00|2536.8|2529.1|2536.92|2529.22|2537.43|2529.73|2536.69|2528.99|24
1647337330000|2022-03-15 09:42:10|2536.4|2528.7|2535.96|2528.26|2536.97|2529.27|2535.52|2527.82|31
1647337340000|2022-03-15 09:42:20|2535.99|2528.29|2537.25|2529.55|2537.25|2529.55|2535.45|2527.75|35
1647337350000|2022-03-15 09:42:30|2536.85|2529.15|2537.15|2529.45|2537.18|2529.48|2536.71|2529.01|26
1647337360000|2022-03-15 09:42:40|2536.97|2529.27|2537.03|2529.33|2537.34|2529.64|2536.49|2528.79|28
1647337370000|2022-03-15 09:42:50|2536.63|2528.93|2536.11|2528.41|2537.03|2529.33|2536.11|2528.41|13
1647337380000|2022-03-15 09:43:00|2536.6|2528.9|2536.63|2528.93|2537.03|2529.33|2536.17|2528.47|26
1647337390000|2022-03-15 09:43:10|2536.88|2529.18|2537.06|2529.36|2537.29|2529.59|2536.47|2528.77|22
1647337400000|2022-03-15 09:43:20|2537.01|2529.31|2536.55|2528.85|2537.12|2529.42|2536.33|2528.63|23
1647337410000|2022-03-15 09:43:30|2536.56|2528.86|2536.89|2529.19|2536.89|2529.19|2536.49|2528.79|5
1647337420000|2022-03-15 09:43:40|2536.96|2529.26|2536.95|2529.25|2536.98|2529.28|2536.48|2528.78|20
1647337430000|2022-03-15 09:43:50|2536.96|2529.26|2536.87|2529.17|2537.02|2529.32|2536.7|2529|27
1647337440000|2022-03-15 09:44:00|2536.85|2529.15|2536.76|2529.06|2537.15|2529.45|2536.57|2528.87|29
1647337450000|2022-03-15 09:44:10|2536.69|2528.99|2536.84|2529.14|2536.84|2529.14|2536.61|2528.91|20
1647337460000|2022-03-15 09:44:20|2536.82|2529.12|2536.78|2529.08|2536.82|2529.12|2536.6|2528.9|25
1647337470000|2022-03-15 09:44:30|2536.7|2529|2537.28|2529.58|2537.28|2529.58|2536.63|2528.93|18
1647337480000|2022-03-15 09:44:40|2537.23|2529.53|2536.96|2529.26|2537.8|2530.1|2536.54|2528.84|24
1647337490000|2022-03-15 09:44:50|2536.88|2529.18|2537.21|2529.51|2537.21|2529.51|2536.37|2528.67|31
1647337500000|2022-03-15 09:45:00|2536.85|2529.15|2536.85|2529.15|2537.42|2529.72|2536.54|2528.84|27
1647337510000|2022-03-15 09:45:10|2536.71|2529.01|2536.6|2528.9|2536.77|2529.07|2536.34|2528.64|24
1647337520000|2022-03-15 09:45:20|2536.34|2528.64|2536.91|2529.21|2537.16|2529.46|2536.34|2528.64|30
1647337530000|2022-03-15 09:45:30|2536.93|2529.23|2537.14|2529.44|2537.83|2530.13|2536.93|2529.23|24
1647337540000|2022-03-15 09:45:40|2537.52|2529.82|2538.04|2530.34|2538.28|2530.58|2537.14|2529.44|21
1647337550000|2022-03-15 09:45:50|2538.14|2530.44|2537.67|2529.97|2538.22|2530.52|2537.37|2529.67|14
1647337560000|2022-03-15 09:46:00|2537.68|2529.98|2538.42|2530.72|2538.42|2530.72|2537.09|2529.39|28
1647337570000|2022-03-15 09:46:10|2538.46|2530.76|2538.92|2531.22|2539.9|2532.2|2538.32|2530.62|34
1647337580000|2022-03-15 09:46:20|2539.45|2531.75|2539.03|2531.33|2539.55|2531.85|2538.56|2530.86|23
1647337590000|2022-03-15 09:46:30|2539.17|2531.47|2538.75|2531.05|2539.24|2531.54|2538.69|2530.99|26
1647337600000|2022-03-15 09:46:40|2538.84|2531.14|2538.67|2530.97|2538.84|2531.14|2537.84|2530.14|32
1647337610000|2022-03-15 09:46:50|2538.62|2530.92|2538.22|2530.52|2538.72|2531.02|2537.93|2530.23|31
1647337620000|2022-03-15 09:47:00|2538.37|2530.67|2538.16|2530.46|2538.53|2530.83|2537.8|2530.1|33
1647337630000|2022-03-15 09:47:10|2538.33|2530.63|2538.21|2530.51|2538.53|2530.83|2537.63|2529.93|25
1647337640000|2022-03-15 09:47:20|2537.81|2530.11|2537.69|2529.99|2538.53|2530.83|2537.14|2529.44|18
1647337650000|2022-03-15 09:47:30|2537.7|2530|2537.7|2530|2538.22|2530.52|2537.27|2529.57|23
1647337660000|2022-03-15 09:47:40|2538.2|2530.5|2536.37|2528.67|2538.2|2530.5|2536.21|2528.51|27
1647337670000|2022-03-15 09:47:50|2536.4|2528.7|2537.09|2529.39|2537.09|2529.39|2536.4|2528.7|28
1647337680000|2022-03-15 09:48:00|2537.06|2529.36|2536.58|2528.88|2537.1|2529.4|2536.47|2528.77|26
1647337690000|2022-03-15 09:48:10|2536.61|2528.91|2536.32|2528.62|2536.78|2529.08|2536.32|2528.62|28
1647337700000|2022-03-15 09:48:20|2536.44|2528.74|2536.23|2528.53|2536.44|2528.74|2536.02|2528.32|29
1647337710000|2022-03-15 09:48:30|2536.22|2528.52|2536.1|2528.4|2536.24|2528.54|2536.06|2528.36|24
1647337720000|2022-03-15 09:48:40|2536.2|2528.5|2536.8|2529.1|2536.81|2529.11|2536.18|2528.48|18
1647337730000|2022-03-15 09:48:50|2536.79|2529.09|2536.84|2529.14|2536.84|2529.14|2536.1|2528.4|25
1647337740000|2022-03-15 09:49:00|2536.71|2529.01|2536.41|2528.71|2536.71|2529.01|2536.03|2528.33|18
1647337750000|2022-03-15 09:49:10|2536.36|2528.66|2536.98|2529.28|2536.98|2529.28|2536.12|2528.42|27
1647337760000|2022-03-15 09:49:20|2536.85|2529.15|2536.82|2529.12|2537.09|2529.39|2536.05|2528.35|21
1647337770000|2022-03-15 09:49:30|2536.76|2529.06|2536.76|2529.06|2536.83|2529.13|2536.22|2528.52|20
1647337780000|2022-03-15 09:49:40|2536.36|2528.66|2536.37|2528.67|2536.98|2529.28|2536.28|2528.58|15
1647337790000|2022-03-15 09:49:50|2536.77|2529.07|2536.37|2528.67|2536.98|2529.28|2536.37|2528.67|6
1647337800000|2022-03-15 09:50:00|2536.43|2528.73|2536.4|2528.7|2536.5|2528.8|2536.37|2528.67|13
1647337810000|2022-03-15 09:50:10|2536.39|2528.69|2536.1|2528.4|2536.39|2528.69|2536.1|2528.4|11
1647337820000|2022-03-15 09:50:20|2536.11|2528.41|2536.08|2528.38|2536.12|2528.42|2536.05|2528.35|14
1647337830000|2022-03-15 09:50:30|2536.07|2528.37|2536.06|2528.36|2536.16|2528.46|2536.04|2528.34|17
1647337840000|2022-03-15 09:50:40|2536.05|2528.35|2536.84|2529.14|2537.24|2529.54|2536.05|2528.35|22
1647337850000|2022-03-15 09:50:50|2536.83|2529.13|2537.46|2529.76|2537.65|2529.95|2536.83|2529.13|11
1647337860000|2022-03-15 09:51:00|2537.47|2529.77|2537.14|2529.44|2537.7|2530|2536.74|2529.04|31
1647337870000|2022-03-15 09:51:10|2537.08|2529.38|2536.69|2528.99|2537.15|2529.45|2536.65|2528.95|15
1647337880000|2022-03-15 09:51:20|2536.64|2528.94|2537.03|2529.33|2537.04|2529.34|2536.49|2528.79|15
1647337890000|2022-03-15 09:51:30|2536.97|2529.27|2536.6|2528.9|2537.04|2529.34|2536.5|2528.8|22
1647337900000|2022-03-15 09:51:40|2536.61|2528.91|2536.96|2529.26|2536.96|2529.26|2536.61|2528.91|5
1647337910000|2022-03-15 09:51:50|2536.99|2529.29|2536.97|2529.27|2537.5|2529.8|2536.74|2529.04|26
1647337920000|2022-03-15 09:52:00|2536.98|2529.28|2536.75|2529.05|2537.36|2529.66|2536.73|2529.03|16
1647337930000|2022-03-15 09:52:10|2536.79|2529.09|2536.86|2529.16|2537.55|2529.85|2536.41|2528.71|27
1647337940000|2022-03-15 09:52:20|2536.56|2528.86|2536.15|2528.45|2536.7|2529|2535.87|2528.17|19
1647337950000|2022-03-15 09:52:30|2536.14|2528.44|2534.72|2527.02|2536.14|2528.44|2534.7|2527|33
1647337960000|2022-03-15 09:52:40|2534.71|2527.01|2535.46|2527.76|2535.52|2527.82|2534.67|2526.97|28
1647337970000|2022-03-15 09:52:50|2535.14|2527.44|2534.84|2527.14|2535.42|2527.72|2534.81|2527.11|32
1647337980000|2022-03-15 09:53:00|2534.83|2527.13|2534.65|2526.95|2535.31|2527.61|2534.5|2526.8|19
1647337990000|2022-03-15 09:53:10|2534.59|2526.89|2534.55|2526.85|2534.7|2527|2534.46|2526.76|13
1647338000000|2022-03-15 09:53:20|2534.34|2526.64|2534|2526.3|2534.57|2526.87|2534|2526.3|25
1647338010000|2022-03-15 09:53:30|2534.04|2526.34|2534.26|2526.56|2534.31|2526.61|2534.04|2526.34|18
1647338020000|2022-03-15 09:53:40|2534.25|2526.55|2534.01|2526.31|2534.48|2526.78|2533.95|2526.25|19
1647338030000|2022-03-15 09:53:50|2534.35|2526.65|2534.48|2526.78|2534.52|2526.82|2533.96|2526.26|17
1647338040000|2022-03-15 09:54:00|2534.49|2526.79|2534.42|2526.72|2534.49|2526.79|2533.97|2526.27|14
1647338050000|2022-03-15 09:54:10|2534.41|2526.71|2532.6|2524.9|2534.41|2526.71|2532.33|2524.63|22
1647338060000|2022-03-15 09:54:20|2532.36|2524.66|2532.4|2524.7|2532.71|2525.01|2532.17|2524.47|24
1647338070000|2022-03-15 09:54:30|2532.7|2525|2532.3|2524.6|2532.78|2525.08|2532.21|2524.51|17
1647338080000|2022-03-15 09:54:40|2532.39|2524.69|2533.6|2525.9|2534.19|2526.49|2532.38|2524.68|23
1647338090000|2022-03-15 09:54:50|2533.61|2525.91|2534.07|2526.37|2534.39|2526.69|2533|2525.3|28
1647338100000|2022-03-15 09:55:00|2534.15|2526.45|2533.59|2525.89|2534.4|2526.7|2533.17|2525.47|30
1647338110000|2022-03-15 09:55:10|2533.62|2525.92|2532.51|2524.81|2533.64|2525.94|2532.1|2524.4|35
1647338120000|2022-03-15 09:55:20|2532.52|2524.82|2532.4|2524.7|2532.67|2524.97|2532.26|2524.56|32
1647338130000|2022-03-15 09:55:30|2532.36|2524.66|2532.42|2524.72|2532.65|2524.95|2532.33|2524.63|19
1647338140000|2022-03-15 09:55:40|2532.43|2524.73|2532.45|2524.75|2532.67|2524.97|2532.29|2524.59|19
1647338150000|2022-03-15 09:55:50|2532.31|2524.61|2532.57|2524.87|2532.9|2525.2|2532.24|2524.54|32
1647338160000|2022-03-15 09:56:00|2532.58|2524.88|2532.79|2525.09|2532.81|2525.11|2532.58|2524.88|24
1647338170000|2022-03-15 09:56:10|2532.8|2525.1|2532.7|2525|2532.83|2525.13|2532.23|2524.53|34
1647338180000|2022-03-15 09:56:20|2532.74|2525.04|2532.72|2525.02|2533.36|2525.66|2532.72|2525.02|25
1647338190000|2022-03-15 09:56:30|2532.86|2525.16|2532.67|2524.97|2532.86|2525.16|2532.6|2524.9|14
1647338200000|2022-03-15 09:56:40|2532.68|2524.98|2532.94|2525.24|2533.44|2525.74|2532.68|2524.98|30
1647338210000|2022-03-15 09:56:50|2532.93|2525.23|2533.22|2525.52|2533.24|2525.54|2532.87|2525.17|21
1647338220000|2022-03-15 09:57:00|2533.24|2525.54|2533.02|2525.32|2533.25|2525.55|2532.97|2525.27|23
1647338230000|2022-03-15 09:57:10|2533.07|2525.37|2533.38|2525.68|2533.4|2525.7|2533.07|2525.37|28
1647338240000|2022-03-15 09:57:20|2533.25|2525.55|2533.06|2525.36|2533.34|2525.64|2533.06|2525.36|23
1647338250000|2022-03-15 09:57:30|2533.22|2525.52|2532.36|2524.66|2533.31|2525.61|2532.34|2524.64|27
1647338260000|2022-03-15 09:57:40|2532.44|2524.74|2532.62|2524.92|2532.62|2524.92|2532.37|2524.67|11
1647338270000|2022-03-15 09:57:50|2532.54|2524.84|2532.47|2524.77|2532.56|2524.86|2532.41|2524.71|23
1647338280000|2022-03-15 09:58:00|2532.48|2524.78|2532.37|2524.67|2532.48|2524.78|2532.35|2524.65|13
1647338290000|2022-03-15 09:58:10|2532.47|2524.77|2533.8|2526.1|2534.72|2527.02|2532.47|2524.77|23
1647338300000|2022-03-15 09:58:20|2533.83|2526.13|2533.33|2525.63|2533.83|2526.13|2532.63|2524.93|31
1647338310000|2022-03-15 09:58:30|2533.31|2525.61|2533.35|2525.65|2533.52|2525.82|2533.3|2525.6|22
1647338320000|2022-03-15 09:58:40|2533.34|2525.64|2533.92|2526.22|2534.07|2526.37|2533.34|2525.64|23
1647338330000|2022-03-15 09:58:50|2533.84|2526.14|2533.73|2526.03|2533.9|2526.2|2533.51|2525.81|23
1647338340000|2022-03-15 09:59:00|2533.74|2526.04|2533.4|2525.7|2534.04|2526.34|2533.06|2525.36|21
1647338350000|2022-03-15 09:59:10|2533.15|2525.45|2532.53|2524.83|2533.38|2525.68|2532.53|2524.83|31
1647338360000|2022-03-15 09:59:20|2532.5|2524.8|2532.16|2524.46|2532.79|2525.09|2531.76|2524.06|31
1647338370000|2022-03-15 09:59:30|2532.24|2524.54|2532.21|2524.51|2532.33|2524.63|2531.99|2524.29|32
1647338380000|2022-03-15 09:59:40|2532.42|2524.72|2533.38|2525.68|2533.38|2525.68|2532.42|2524.72|29
1647338390000|2022-03-15 09:59:50|2533.67|2525.97|2534.35|2526.65|2534.38|2526.68|2533.25|2525.55|33
1647338400000|2022-03-15 10:00:00|2534.37|2526.67|2533.71|2526.01|2534.37|2526.67|2533.26|2525.56|38
1647338410000|2022-03-15 10:00:10|2533.72|2526.02|2533.01|2525.31|2533.75|2526.05|2532.67|2524.97|35
1647338420000|2022-03-15 10:00:20|2532.82|2525.12|2532.42|2524.72|2533.06|2525.36|2532.28|2524.58|35
1647338430000|2022-03-15 10:00:30|2532.4|2524.7|2532.71|2525.01|2533.27|2525.57|2532.34|2524.64|32
1647338440000|2022-03-15 10:00:40|2532.69|2524.99|2532.75|2525.05|2533.31|2525.61|2532.69|2524.99|27
1647338450000|2022-03-15 10:00:50|2532.93|2525.23|2533.17|2525.47|2533.23|2525.53|2532.61|2524.91|28
1647338460000|2022-03-15 10:01:00|2533.19|2525.49|2534.58|2526.88|2534.58|2526.88|2533.19|2525.49|29
1647338470000|2022-03-15 10:01:10|2534.56|2526.86|2533.76|2526.06|2534.56|2526.86|2533.46|2525.76|31
1647338480000|2022-03-15 10:01:20|2533.51|2525.81|2533.57|2525.87|2533.65|2525.95|2533.51|2525.81|22
1647338490000|2022-03-15 10:01:30|2533.56|2525.86|2533.91|2526.21|2534.23|2526.53|2533.55|2525.85|20
1647338500000|2022-03-15 10:01:40|2533.92|2526.22|2534.37|2526.67|2534.37|2526.67|2533.92|2526.22|20
1647338510000|2022-03-15 10:01:50|2534.4|2526.7|2534.39|2526.69|2534.4|2526.7|2533.81|2526.11|34
1647338520000|2022-03-15 10:02:00|2534.45|2526.75|2535.57|2527.87|2535.57|2527.87|2534.43|2526.73|31
1647338530000|2022-03-15 10:02:10|2535.59|2527.89|2535.54|2527.84|2535.63|2527.93|2535.41|2527.71|33
1647338540000|2022-03-15 10:02:20|2535.5|2527.8|2535.22|2527.52|2535.56|2527.86|2535.07|2527.37|29
1647338550000|2022-03-15 10:02:30|2535.25|2527.55|2536.52|2528.82|2536.63|2528.93|2535.25|2527.55|25
1647338560000|2022-03-15 10:02:40|2536.59|2528.89|2536.35|2528.65|2536.82|2529.12|2536.32|2528.62|17
1647338570000|2022-03-15 10:02:50|2536.34|2528.64|2535.84|2528.14|2536.42|2528.72|2535.68|2527.98|14
1647338580000|2022-03-15 10:03:00|2535.45|2527.75|2536.44|2528.74|2536.49|2528.79|2535.45|2527.75|24
1647338590000|2022-03-15 10:03:10|2536.46|2528.76|2537.42|2529.72|2537.88|2530.18|2536.46|2528.76|34
1647338600000|2022-03-15 10:03:20|2537.45|2529.75|2537.89|2530.19|2537.93|2530.23|2537.26|2529.56|30
1647338610000|2022-03-15 10:03:30|2537.92|2530.22|2536.79|2529.09|2537.92|2530.22|2536.79|2529.09|34
1647338620000|2022-03-15 10:03:40|2536.91|2529.21|2536.96|2529.26|2537.1|2529.4|2536.73|2529.03|23
1647338630000|2022-03-15 10:03:50|2536.99|2529.29|2538.16|2530.46|2538.16|2530.46|2536.94|2529.24|35
1647338640000|2022-03-15 10:04:00|2538.17|2530.47|2538.08|2530.38|2538.2|2530.5|2537.62|2529.92|21
1647338650000|2022-03-15 10:04:10|2537.82|2530.12|2536.82|2529.12|2537.87|2530.17|2536.74|2529.04|28
1647338660000|2022-03-15 10:04:20|2536.81|2529.11|2537.26|2529.56|2537.37|2529.67|2536.62|2528.92|23
1647338670000|2022-03-15 10:04:30|2537.23|2529.53|2537.25|2529.55|2537.31|2529.61|2537.1|2529.4|31
1647338680000|2022-03-15 10:04:40|2537.26|2529.56|2537.24|2529.54|2537.35|2529.65|2537.04|2529.34|26
1647338690000|2022-03-15 10:04:50|2537.05|2529.35|2536.62|2528.92|2537.05|2529.35|2536.62|2528.92|24
1647338700000|2022-03-15 10:05:00|2536.65|2528.95|2536.78|2529.08|2536.97|2529.27|2536.51|2528.81|30
1647338710000|2022-03-15 10:05:10|2536.57|2528.87|2536.72|2529.02|2537.18|2529.48|2536.57|2528.87|31
1647338720000|2022-03-15 10:05:20|2536.86|2529.16|2536.41|2528.71|2536.86|2529.16|2536.2|2528.5|31
1647338730000|2022-03-15 10:05:30|2536.59|2528.89|2537.11|2529.41|2537.2|2529.5|2536.59|2528.89|25
1647338740000|2022-03-15 10:05:40|2537.21|2529.51|2537.72|2530.02|2537.72|2530.02|2536.96|2529.26|24
1647338750000|2022-03-15 10:05:50|2537.77|2530.07|2538.43|2530.73|2538.43|2530.73|2537.77|2530.07|31
1647338760000|2022-03-15 10:06:00|2538.32|2530.62|2537.97|2530.27|2538.44|2530.74|2537.97|2530.27|24
1647338770000|2022-03-15 10:06:10|2538.51|2530.81|2537.99|2530.29|2538.51|2530.81|2537.61|2529.91|28
1647338780000|2022-03-15 10:06:20|2537.96|2530.26|2538.16|2530.46|2538.35|2530.65|2537.94|2530.24|24
1647338790000|2022-03-15 10:06:30|2538.13|2530.43|2538.1|2530.4|2538.34|2530.64|2537.61|2529.91|27
1647338800000|2022-03-15 10:06:40|2537.77|2530.07|2537.76|2530.06|2538.32|2530.62|2537.67|2529.97|28
1647338810000|2022-03-15 10:06:50|2537.77|2530.07|2537.28|2529.58|2538.29|2530.59|2537.23|2529.53|29
1647338820000|2022-03-15 10:07:00|2537.27|2529.57|2537.44|2529.74|2537.52|2529.82|2537.23|2529.53|27
1647338830000|2022-03-15 10:07:10|2537.51|2529.81|2537.29|2529.59|2537.51|2529.81|2537.2|2529.5|26
1647338840000|2022-03-15 10:07:20|2537.14|2529.44|2538.64|2530.94|2538.74|2531.04|2537.13|2529.43|23
1647338850000|2022-03-15 10:07:30|2538.63|2530.93|2538.6|2530.9|2538.77|2531.07|2538.58|2530.88|20
1647338860000|2022-03-15 10:07:40|2538.62|2530.92|2537.91|2530.21|2538.85|2531.15|2537.91|2530.21|24
1647338870000|2022-03-15 10:07:50|2537.97|2530.27|2537.13|2529.43|2538.17|2530.47|2537.13|2529.43|27
1647338880000|2022-03-15 10:08:00|2537.11|2529.41|2536.98|2529.28|2537.27|2529.57|2536.82|2529.12|16
1647338890000|2022-03-15 10:08:10|2537.04|2529.34|2536|2528.3|2537.14|2529.44|2536|2528.3|27
1647338900000|2022-03-15 10:08:20|2535.84|2528.14|2535.97|2528.27|2536.09|2528.39|2535.14|2527.44|38
1647338910000|2022-03-15 10:08:30|2535.96|2528.26|2535.61|2527.91|2535.98|2528.28|2535.61|2527.91|33
1647338920000|2022-03-15 10:08:40|2535.66|2527.96|2536.69|2528.99|2536.72|2529.02|2535.66|2527.96|29
1647338930000|2022-03-15 10:08:50|2536.7|2529|2536.7|2529|2536.7|2529|2536.08|2528.38|30
1647338940000|2022-03-15 10:09:00|2536.68|2528.98|2536.6|2528.9|2537.3|2529.6|2536.6|2528.9|33
1647338950000|2022-03-15 10:09:10|2536.82|2529.12|2537.71|2530.01|2537.85|2530.15|2536.78|2529.08|38
1647338960000|2022-03-15 10:09:20|2537.58|2529.88|2537.69|2529.99|2537.9|2530.2|2537.58|2529.88|26
1647338970000|2022-03-15 10:09:30|2537.71|2530.01|2537.41|2529.71|2537.71|2530.01|2537.41|2529.71|26
1647338980000|2022-03-15 10:09:40|2537.53|2529.83|2537.47|2529.77|2537.74|2530.04|2537.34|2529.64|21
1647338990000|2022-03-15 10:09:50|2537.5|2529.8|2536.99|2529.29|2537.53|2529.83|2536.98|2529.28|22
1647339000000|2022-03-15 10:10:00|2536.98|2529.28|2536.68|2528.98|2536.98|2529.28|2536.52|2528.82|26
1647339010000|2022-03-15 10:10:10|2536.56|2528.86|2536.55|2528.85|2536.62|2528.92|2536.45|2528.75|24
1647339020000|2022-03-15 10:10:20|2536.54|2528.84|2535.57|2527.87|2536.54|2528.84|2535.56|2527.86|21
1647339030000|2022-03-15 10:10:30|2535.56|2527.86|2536.62|2528.92|2536.64|2528.94|2535.56|2527.86|27
1647339040000|2022-03-15 10:10:40|2536.63|2528.93|2536.96|2529.26|2536.96|2529.26|2536.56|2528.86|20
1647339050000|2022-03-15 10:10:50|2536.97|2529.27|2536.61|2528.91|2537.37|2529.67|2536.54|2528.84|32
1647339060000|2022-03-15 10:11:00|2536.62|2528.92|2536.61|2528.91|2536.62|2528.92|2536.56|2528.86|17
1647339070000|2022-03-15 10:11:10|2536.62|2528.92|2536.78|2529.08|2537.36|2529.66|2536.55|2528.85|24
1647339080000|2022-03-15 10:11:20|2536.73|2529.03|2536.61|2528.91|2536.79|2529.09|2536.56|2528.86|25
1647339090000|2022-03-15 10:11:30|2536.78|2529.08|2536.57|2528.87|2536.86|2529.16|2536.57|2528.87|23
1647339100000|2022-03-15 10:11:40|2536.64|2528.94|2536.81|2529.11|2536.88|2529.18|2536.64|2528.94|16
1647339110000|2022-03-15 10:11:50|2536.83|2529.13|2536.68|2528.98|2536.83|2529.13|2536.61|2528.91|15
1647339120000|2022-03-15 10:12:00|2536.67|2528.97|2536.68|2528.98|2536.8|2529.1|2536.66|2528.96|24
1647339130000|2022-03-15 10:12:10|2536.72|2529.02|2536.61|2528.91|2536.75|2529.05|2536.61|2528.91|9
1647339140000|2022-03-15 10:12:20|2536.62|2528.92|2536.78|2529.08|2536.78|2529.08|2536.62|2528.92|20
1647339150000|2022-03-15 10:12:30|2536.83|2529.13|2536.51|2528.81|2536.85|2529.15|2536.48|2528.78|19
1647339160000|2022-03-15 10:12:40|2536.5|2528.8|2536.47|2528.77|2536.56|2528.86|2536.45|2528.75|21
1647339170000|2022-03-15 10:12:50|2536.81|2529.11|2537.21|2529.51|2537.25|2529.55|2536.48|2528.78|25
1647339180000|2022-03-15 10:13:00|2536.9|2529.2|2537.22|2529.52|2537.37|2529.67|2536.87|2529.17|30
1647339190000|2022-03-15 10:13:10|2537.23|2529.53|2536.83|2529.13|2537.27|2529.57|2536.64|2528.94|27
1647339200000|2022-03-15 10:13:20|2537.24|2529.54|2537.23|2529.53|2537.33|2529.63|2537.02|2529.32|13
1647339210000|2022-03-15 10:13:30|2537.24|2529.54|2537.07|2529.37|2537.24|2529.54|2537.01|2529.31|16
1647339220000|2022-03-15 10:13:40|2537.05|2529.35|2538.78|2531.08|2538.78|2531.08|2537|2529.3|24
1647339230000|2022-03-15 10:13:50|2538.83|2531.13|2538.49|2530.79|2538.99|2531.29|2538.27|2530.57|23
1647339240000|2022-03-15 10:14:00|2538.48|2530.78|2538.94|2531.24|2538.94|2531.24|2538.48|2530.78|11
1647339250000|2022-03-15 10:14:10|2538.95|2531.25|2540.82|2533.12|2540.93|2533.23|2538.79|2531.09|28
1647339260000|2022-03-15 10:14:20|2540.83|2533.13|2539.32|2531.62|2540.85|2533.15|2539.28|2531.58|28
1647339270000|2022-03-15 10:14:30|2539.36|2531.66|2539.72|2532.02|2540.17|2532.47|2539.36|2531.66|27
1647339280000|2022-03-15 10:14:40|2539.7|2532|2539.31|2531.61|2540.43|2532.73|2538.73|2531.03|31
1647339290000|2022-03-15 10:14:50|2539.22|2531.52|2539.26|2531.56|2539.52|2531.82|2538.86|2531.16|36
1647339300000|2022-03-15 10:15:00|2539.4|2531.7|2539.76|2532.06|2539.9|2532.2|2538.9|2531.2|24
1647339310000|2022-03-15 10:15:10|2539.73|2532.03|2540.05|2532.35|2540.15|2532.45|2539.41|2531.71|37
1647339320000|2022-03-15 10:15:20|2540.04|2532.34|2539.45|2531.75|2540.15|2532.45|2539.31|2531.61|33
1647339330000|2022-03-15 10:15:30|2539.68|2531.98|2539.97|2532.27|2540.05|2532.35|2539.6|2531.9|32
1647339340000|2022-03-15 10:15:40|2539.95|2532.25|2539.75|2532.05|2540.03|2532.33|2539.26|2531.56|31
1647339350000|2022-03-15 10:15:50|2539.81|2532.11|2538.91|2531.21|2539.97|2532.27|2538.87|2531.17|34
1647339360000|2022-03-15 10:16:00|2539.12|2531.42|2538.04|2530.34|2539.27|2531.57|2537.98|2530.28|34
1647339370000|2022-03-15 10:16:10|2538.24|2530.54|2537.59|2529.89|2538.34|2530.64|2537.41|2529.71|24
1647339380000|2022-03-15 10:16:20|2537.57|2529.87|2537.43|2529.73|2537.61|2529.91|2537.36|2529.66|14
1647339390000|2022-03-15 10:16:30|2537.42|2529.72|2537.59|2529.89|2537.69|2529.99|2537.19|2529.49|20
1647339400000|2022-03-15 10:16:40|2537.65|2529.95|2537.69|2529.99|2537.69|2529.99|2537.42|2529.72|28
1647339410000|2022-03-15 10:16:50|2537.82|2530.12|2537.46|2529.76|2538.04|2530.34|2537.02|2529.32|35
1647339420000|2022-03-15 10:17:00|2537.12|2529.42|2536.92|2529.22|2537.78|2530.08|2536.81|2529.11|31
1647339430000|2022-03-15 10:17:10|2536.96|2529.26|2536.78|2529.08|2536.96|2529.26|2536.54|2528.84|29
1647339440000|2022-03-15 10:17:20|2536.81|2529.11|2532.87|2525.17|2536.93|2529.23|2532.87|2525.17|27
1647339450000|2022-03-15 10:17:30|2532.79|2525.09|2531.72|2524.02|2533.22|2525.52|2531.35|2523.65|37
1647339460000|2022-03-15 10:17:40|2531.8|2524.1|2532.64|2524.94|2532.74|2525.04|2531.59|2523.89|36
1647339470000|2022-03-15 10:17:50|2532.58|2524.88|2532.82|2525.12|2532.96|2525.26|2531.98|2524.28|33
1647339480000|2022-03-15 10:18:00|2532.9|2525.2|2532.89|2525.19|2533.55|2525.85|2532.55|2524.85|33
1647339490000|2022-03-15 10:18:10|2532.93|2525.23|2532.97|2525.27|2533.01|2525.31|2532.58|2524.88|28
1647339500000|2022-03-15 10:18:20|2532.98|2525.28|2532.88|2525.18|2533.11|2525.41|2532.81|2525.11|29
1647339510000|2022-03-15 10:18:30|2532.89|2525.19|2533.17|2525.47|2533.2|2525.5|2532.89|2525.19|23
1647339520000|2022-03-15 10:18:40|2533.11|2525.41|2532.78|2525.08|2533.11|2525.41|2532.22|2524.52|28
1647339530000|2022-03-15 10:18:50|2532.87|2525.17|2532.83|2525.13|2533.3|2525.6|2532.69|2524.99|36
1647339540000|2022-03-15 10:19:00|2532.79|2525.09|2533.21|2525.51|2533.26|2525.56|2532.79|2525.09|21
1647339550000|2022-03-15 10:19:10|2533.22|2525.52|2533.89|2526.19|2534.06|2526.36|2533.18|2525.48|33
1647339560000|2022-03-15 10:19:20|2533.88|2526.18|2533.88|2526.18|2534.01|2526.31|2533.52|2525.82|37
1647339570000|2022-03-15 10:19:30|2533.89|2526.19|2534.09|2526.39|2534.39|2526.69|2533.89|2526.19|30
1647339580000|2022-03-15 10:19:40|2534.16|2526.46|2534.2|2526.5|2534.3|2526.6|2533.73|2526.03|30
1647339590000|2022-03-15 10:19:50|2534|2526.3|2533.7|2526|2534|2526.3|2533.59|2525.89|22
1647339600000|2022-03-15 10:20:00|2533.91|2526.21|2533.85|2526.15|2534.13|2526.43|2533.6|2525.9|29
1647339610000|2022-03-15 10:20:10|2533.87|2526.17|2533.79|2526.09|2533.92|2526.22|2533.69|2525.99|27
1647339620000|2022-03-15 10:20:20|2533.82|2526.12|2533.18|2525.48|2533.82|2526.12|2533.18|2525.48|22
1647339630000|2022-03-15 10:20:30|2533.17|2525.47|2533.08|2525.38|2533.73|2526.03|2533.08|2525.38|30
1647339640000|2022-03-15 10:20:40|2533.03|2525.33|2533.77|2526.07|2533.9|2526.2|2533.03|2525.33|30
1647339650000|2022-03-15 10:20:50|2533.81|2526.11|2533.52|2525.82|2534.08|2526.38|2533.47|2525.77|27
1647339660000|2022-03-15 10:21:00|2533.56|2525.86|2533.7|2526|2533.7|2526|2533.22|2525.52|30
1647339670000|2022-03-15 10:21:10|2533.67|2525.97|2534.21|2526.51|2534.23|2526.53|2533.58|2525.88|27
1647339680000|2022-03-15 10:21:20|2534.14|2526.44|2533.57|2525.87|2534.14|2526.44|2533.5|2525.8|33
1647339690000|2022-03-15 10:21:30|2533.55|2525.85|2534.14|2526.44|2534.14|2526.44|2533.53|2525.83|30
1647339700000|2022-03-15 10:21:40|2533.91|2526.21|2533.78|2526.08|2534.03|2526.33|2533.15|2525.45|35
1647339710000|2022-03-15 10:21:50|2533.74|2526.04|2532.74|2525.04|2533.74|2526.04|2532.67|2524.97|39
1647339720000|2022-03-15 10:22:00|2532.77|2525.07|2532.25|2524.55|2533.02|2525.32|2532.24|2524.54|33
1647339730000|2022-03-15 10:22:10|2532.57|2524.87|2535.26|2527.56|2535.86|2528.16|2532.55|2524.85|38
1647339740000|2022-03-15 10:22:20|2535.28|2527.58|2536.87|2529.17|2537.32|2529.62|2535.18|2527.48|38
1647339750000|2022-03-15 10:22:30|2536.9|2529.2|2536.1|2528.4|2536.93|2529.23|2536.1|2528.4|32
1647339760000|2022-03-15 10:22:40|2536|2528.3|2535.2|2527.5|2536|2528.3|2535.2|2527.5|29
1647339770000|2022-03-15 10:22:50|2535.17|2527.47|2535.81|2528.11|2535.81|2528.11|2534.93|2527.23|27
1647339780000|2022-03-15 10:23:00|2535.87|2528.17|2535.63|2527.93|2535.89|2528.19|2535.62|2527.92|23
1647339790000|2022-03-15 10:23:10|2535.68|2527.98|2535.79|2528.09|2535.98|2528.28|2535.36|2527.66|22
1647339800000|2022-03-15 10:23:20|2535.9|2528.2|2535.98|2528.28|2536.05|2528.35|2535.71|2528.01|31
1647339810000|2022-03-15 10:23:30|2535.99|2528.29|2537.03|2529.33|2537.8|2530.1|2535.99|2528.29|29
1647339820000|2022-03-15 10:23:40|2536.79|2529.09|2536.06|2528.36|2536.79|2529.09|2535.72|2528.02|31
1647339830000|2022-03-15 10:23:50|2536.41|2528.71|2536.06|2528.36|2536.41|2528.71|2535.65|2527.95|35
1647339840000|2022-03-15 10:24:00|2536.18|2528.48|2536.26|2528.56|2536.37|2528.67|2535.97|2528.27|35
1647339850000|2022-03-15 10:24:10|2536.28|2528.58|2535.93|2528.23|2536.29|2528.59|2535.7|2528|33
1647339860000|2022-03-15 10:24:20|2536|2528.3|2536.09|2528.39|2536.09|2528.39|2535.47|2527.77|30
1647339870000|2022-03-15 10:24:30|2536.1|2528.4|2536.1|2528.4|2536.24|2528.54|2536|2528.3|18
1647339880000|2022-03-15 10:24:40|2536.11|2528.41|2536.1|2528.4|2536.24|2528.54|2536.07|2528.37|17
1647339890000|2022-03-15 10:24:50|2536|2528.3|2536.05|2528.35|2536.19|2528.49|2535.91|2528.21|21
1647339900000|2022-03-15 10:25:00|2536.06|2528.36|2536.08|2528.38|2536.14|2528.44|2535.95|2528.25|11
1647339910000|2022-03-15 10:25:10|2536.02|2528.32|2536.73|2529.03|2536.83|2529.13|2535.97|2528.27|25
1647339920000|2022-03-15 10:25:20|2536.76|2529.06|2536.31|2528.61|2536.76|2529.06|2536.07|2528.37|34
1647339930000|2022-03-15 10:25:30|2536.21|2528.51|2536.19|2528.49|2536.22|2528.52|2536.09|2528.39|8
1647339940000|2022-03-15 10:25:40|2536.09|2528.39|2536.76|2529.06|2536.79|2529.09|2535.82|2528.12|28
1647339950000|2022-03-15 10:25:50|2536.77|2529.07|2537.13|2529.43|2537.31|2529.61|2536.61|2528.91|29
1647339960000|2022-03-15 10:26:00|2537.14|2529.44|2536.89|2529.19|2537.24|2529.54|2536.89|2529.19|26
1647339970000|2022-03-15 10:26:10|2536.88|2529.18|2536.79|2529.09|2537.05|2529.35|2536.69|2528.99|24
1647339980000|2022-03-15 10:26:20|2536.8|2529.1|2537.25|2529.55|2537.26|2529.56|2536.42|2528.72|26
1647339990000|2022-03-15 10:26:30|2537.27|2529.57|2536.78|2529.08|2537.7|2530|2536.78|2529.08|30
1647340000000|2022-03-15 10:26:40|2536.66|2528.96|2537.06|2529.36|2537.06|2529.36|2536.66|2528.96|30
1647340010000|2022-03-15 10:26:50|2537.13|2529.43|2536.88|2529.18|2537.13|2529.43|2536.84|2529.14|22
1647340020000|2022-03-15 10:27:00|2536.9|2529.2|2536.86|2529.16|2536.9|2529.2|2536.52|2528.82|29
1647340030000|2022-03-15 10:27:10|2536.85|2529.15|2537.05|2529.35|2537.15|2529.45|2536.39|2528.69|28
1647340040000|2022-03-15 10:27:20|2537.04|2529.34|2537.01|2529.31|2537.09|2529.39|2536.85|2529.15|21
1647340050000|2022-03-15 10:27:30|2537.02|2529.32|2536.82|2529.12|2537.15|2529.45|2536.72|2529.02|29
1647340060000|2022-03-15 10:27:40|2536.85|2529.15|2536.95|2529.25|2536.95|2529.25|2536.56|2528.86|25
1647340070000|2022-03-15 10:27:50|2536.98|2529.28|2536.68|2528.98|2536.98|2529.28|2536.57|2528.87|16
1647340080000|2022-03-15 10:28:00|2536.57|2528.87|2536.91|2529.21|2536.93|2529.23|2536.29|2528.59|27
1647340090000|2022-03-15 10:28:10|2536.7|2529|2536.68|2528.98|2536.83|2529.13|2536.55|2528.85|22
1647340100000|2022-03-15 10:28:20|2536.74|2529.04|2536.75|2529.05|2536.75|2529.05|2536.51|2528.81|26
1647340110000|2022-03-15 10:28:30|2536.73|2529.03|2536.5|2528.8|2536.73|2529.03|2536.44|2528.74|22
1647340120000|2022-03-15 10:28:40|2536.51|2528.81|2536.62|2528.92|2536.66|2528.96|2536.51|2528.81|21
1647340130000|2022-03-15 10:28:50|2536.6|2528.9|2536.7|2529|2536.71|2529.01|2536.31|2528.61|21
1647340140000|2022-03-15 10:29:00|2536.71|2529.01|2536.63|2528.93|2536.72|2529.02|2536.28|2528.58|26
1647340150000|2022-03-15 10:29:10|2536.65|2528.95|2537.3|2529.6|2537.3|2529.6|2536.64|2528.94|29
1647340160000|2022-03-15 10:29:20|2537.29|2529.59|2536.88|2529.18|2537.3|2529.6|2536.86|2529.16|12
1647340170000|2022-03-15 10:29:30|2536.86|2529.16|2536.85|2529.15|2536.91|2529.21|2536.81|2529.11|16
1647340180000|2022-03-15 10:29:40|2536.84|2529.14|2536.74|2529.04|2536.84|2529.14|2536.74|2529.04|25
1647340190000|2022-03-15 10:29:50|2536.73|2529.03|2536.6|2528.9|2536.93|2529.23|2536.59|2528.89|29
1647340200000|2022-03-15 10:30:00|2536.62|2528.92|2537.51|2529.81|2537.51|2529.81|2536.62|2528.92|22
1647340210000|2022-03-15 10:30:10|2537.4|2529.7|2537.36|2529.66|2537.51|2529.81|2536.79|2529.09|25
1647340220000|2022-03-15 10:30:20|2537.38|2529.68|2537.51|2529.81|2537.65|2529.95|2537.36|2529.66|27
1647340230000|2022-03-15 10:30:30|2537.52|2529.82|2537.23|2529.53|2537.52|2529.82|2537.06|2529.36|29
1647340240000|2022-03-15 10:30:40|2537.21|2529.51|2536.99|2529.29|2537.28|2529.58|2536.94|2529.24|18
1647340250000|2022-03-15 10:30:50|2537.18|2529.48|2537.58|2529.88|2537.77|2530.07|2536.99|2529.29|32
1647340260000|2022-03-15 10:31:00|2537.57|2529.87|2537.65|2529.95|2537.79|2530.09|2537.55|2529.85|19
1647340270000|2022-03-15 10:31:10|2537.57|2529.87|2536.69|2528.99|2537.57|2529.87|2536.68|2528.98|23
1647340280000|2022-03-15 10:31:20|2536.7|2529|2536.9|2529.2|2536.9|2529.2|2536.51|2528.81|23
1647340290000|2022-03-15 10:31:30|2536.92|2529.22|2537.05|2529.35|2537.05|2529.35|2536.58|2528.88|13
1647340300000|2022-03-15 10:31:40|2536.91|2529.21|2537.52|2529.82|2537.52|2529.82|2536.91|2529.21|5
1647340310000|2022-03-15 10:31:50|2537.51|2529.81|2537.74|2530.04|2537.78|2530.08|2537.51|2529.81|13
1647340320000|2022-03-15 10:32:00|2537.81|2530.11|2538.13|2530.43|2538.37|2530.67|2537.7|2530|29
1647340330000|2022-03-15 10:32:10|2538.16|2530.46|2538.01|2530.31|2538.16|2530.46|2537.8|2530.1|34
1647340340000|2022-03-15 10:32:20|2538.02|2530.32|2538.02|2530.32|2538.08|2530.38|2537.65|2529.95|30
1647340350000|2022-03-15 10:32:30|2538.01|2530.31|2538.25|2530.55|2538.3|2530.6|2537.86|2530.16|32
1647340360000|2022-03-15 10:32:40|2538.16|2530.46|2538.12|2530.42|2538.22|2530.52|2538.1|2530.4|16
1647340370000|2022-03-15 10:32:50|2538.08|2530.38|2537.96|2530.26|2538.08|2530.38|2537.95|2530.25|15
1647340380000|2022-03-15 10:33:00|2538.02|2530.32|2538.29|2530.59|2538.29|2530.59|2537.96|2530.26|9
1647340390000|2022-03-15 10:33:10|2538.35|2530.65|2538.81|2531.11|2538.81|2531.11|2538.17|2530.47|26
1647340400000|2022-03-15 10:33:20|2538.48|2530.78|2538.61|2530.91|2538.73|2531.03|2538.42|2530.72|20
1647340410000|2022-03-15 10:33:30|2538.52|2530.82|2538.88|2531.18|2538.88|2531.18|2538.37|2530.67|18
1647340420000|2022-03-15 10:33:40|2538.82|2531.12|2539.64|2531.94|2539.64|2531.94|2538.4|2530.7|37
1647340430000|2022-03-15 10:33:50|2539.66|2531.96|2538.9|2531.2|2539.97|2532.27|2538.85|2531.15|22
1647340440000|2022-03-15 10:34:00|2539.05|2531.35|2538.93|2531.23|2539.1|2531.4|2538.89|2531.19|23
1647340450000|2022-03-15 10:34:10|2538.92|2531.22|2538.83|2531.13|2538.96|2531.26|2538.65|2530.95|23
1647340460000|2022-03-15 10:34:20|2538.79|2531.09|2539.17|2531.47|2539.23|2531.53|2538.64|2530.94|24
1647340470000|2022-03-15 10:34:30|2539.09|2531.39|2539.24|2531.54|2539.36|2531.66|2539|2531.3|25
1647340480000|2022-03-15 10:34:40|2539.33|2531.63|2539.21|2531.51|2539.52|2531.82|2539.17|2531.47|30
1647340490000|2022-03-15 10:34:50|2539.26|2531.56|2538.91|2531.21|2539.41|2531.71|2538.91|2531.21|26
1647340500000|2022-03-15 10:35:00|2538.95|2531.25|2539.18|2531.48|2539.61|2531.91|2538.54|2530.84|37
1647340510000|2022-03-15 10:35:10|2539.19|2531.49|2538.79|2531.09|2539.33|2531.63|2538.69|2530.99|21
1647340520000|2022-03-15 10:35:20|2538.82|2531.12|2538.24|2530.54|2538.97|2531.27|2538.24|2530.54|23
1647340530000|2022-03-15 10:35:30|2538.38|2530.68|2536.99|2529.29|2538.66|2530.96|2536.99|2529.29|30
1647340540000|2022-03-15 10:35:40|2536.98|2529.28|2536.67|2528.97|2537.19|2529.49|2536.61|2528.91|33
1647340550000|2022-03-15 10:35:50|2536.68|2528.98|2537.44|2529.74|2537.56|2529.86|2536.63|2528.93|31
1647340560000|2022-03-15 10:36:00|2537.46|2529.76|2537.12|2529.42|2537.59|2529.89|2537.09|2529.39|29
1647340570000|2022-03-15 10:36:10|2537.13|2529.43|2536.78|2529.08|2537.13|2529.43|2536.78|2529.08|15
1647340580000|2022-03-15 10:36:20|2536.86|2529.16|2536.83|2529.13|2536.86|2529.16|2536.51|2528.81|15
1647340590000|2022-03-15 10:36:30|2536.84|2529.14|2537|2529.3|2537.27|2529.57|2536.84|2529.14|27
1647340600000|2022-03-15 10:36:40|2536.95|2529.25|2537.09|2529.39|2537.24|2529.54|2536.95|2529.25|27
1647340610000|2022-03-15 10:36:50|2537.14|2529.44|2536.79|2529.09|2537.24|2529.54|2536.78|2529.08|17
1647340620000|2022-03-15 10:37:00|2536.97|2529.27|2537.15|2529.45|2537.26|2529.56|2536.91|2529.21|14
1647340630000|2022-03-15 10:37:10|2537.31|2529.61|2537.62|2529.92|2537.62|2529.92|2537.01|2529.31|30
1647340640000|2022-03-15 10:37:20|2537.78|2530.08|2537.66|2529.96|2538.03|2530.33|2537.41|2529.71|30
1647340650000|2022-03-15 10:37:30|2537.36|2529.66|2537.33|2529.63|2537.81|2530.11|2537.33|2529.63|23
1647340660000|2022-03-15 10:37:40|2537.29|2529.59|2537.47|2529.77|2537.72|2530.02|2537.29|2529.59|15
1647340670000|2022-03-15 10:37:50|2537.67|2529.97|2537.5|2529.8|2537.76|2530.06|2537.5|2529.8|18
1647340680000|2022-03-15 10:38:00|2537.49|2529.79|2537.55|2529.85|2537.74|2530.04|2537.34|2529.64|29
1647340690000|2022-03-15 10:38:10|2537.57|2529.87|2537.4|2529.7|2537.87|2530.17|2537.4|2529.7|23
1647340700000|2022-03-15 10:38:20|2537.41|2529.71|2538.5|2530.8|2538.5|2530.8|2537.41|2529.71|28
1647340710000|2022-03-15 10:38:30|2538.41|2530.71|2537.73|2530.03|2538.41|2530.71|2537.69|2529.99|25
1647340720000|2022-03-15 10:38:40|2537.77|2530.07|2538.1|2530.4|2538.1|2530.4|2537.73|2530.03|4
1647340730000|2022-03-15 10:38:50|2537.73|2530.03|2537.73|2530.03|2538.31|2530.61|2537.71|2530.01|32
1647340740000|2022-03-15 10:39:00|2537.99|2530.29|2537.69|2529.99|2538.04|2530.34|2537.69|2529.99|6
1647340750000|2022-03-15 10:39:10|2537.67|2529.97|2537.71|2530.01|2537.73|2530.03|2536.81|2529.11|34
1647340760000|2022-03-15 10:39:20|2537.87|2530.17|2538.05|2530.35|2538.2|2530.5|2537.82|2530.12|23
1647340770000|2022-03-15 10:39:30|2537.91|2530.21|2537.89|2530.19|2538.23|2530.53|2537.75|2530.05|29
1647340780000|2022-03-15 10:39:40|2538.12|2530.42|2537.89|2530.19|2538.12|2530.42|2537.89|2530.19|7
1647340790000|2022-03-15 10:39:50|2537.9|2530.2|2538.12|2530.42|2538.23|2530.53|2537.9|2530.2|23
1647340800000|2022-03-15 10:40:00|2538|2530.3|2537.91|2530.21|2538.05|2530.35|2537.33|2529.63|36
1647340810000|2022-03-15 10:40:10|2537.96|2530.26|2537.81|2530.11|2538.17|2530.47|2537.67|2529.97|30
1647340820000|2022-03-15 10:40:20|2537.8|2530.1|2538.33|2530.63|2538.33|2530.63|2537.67|2529.97|23
1647340830000|2022-03-15 10:40:30|2538.05|2530.35|2538.07|2530.37|2538.27|2530.57|2537.99|2530.29|16
1647340840000|2022-03-15 10:40:40|2538.08|2530.38|2538.19|2530.49|2538.38|2530.68|2538.08|2530.38|29
1647340850000|2022-03-15 10:40:50|2538.17|2530.47|2539.03|2531.33|2539.14|2531.44|2538.09|2530.39|26
1647340860000|2022-03-15 10:41:00|2538.85|2531.15|2538.56|2530.86|2539.19|2531.49|2538.41|2530.71|32
1647340870000|2022-03-15 10:41:10|2538.53|2530.83|2538.74|2531.04|2538.77|2531.07|2538.47|2530.77|23
1647340880000|2022-03-15 10:41:20|2538.75|2531.05|2539.1|2531.4|2539.2|2531.5|2538.62|2530.92|20
1647340890000|2022-03-15 10:41:30|2539.03|2531.33|2539.11|2531.41|2539.16|2531.46|2538.75|2531.05|31
1647340900000|2022-03-15 10:41:40|2539.16|2531.46|2539.05|2531.35|2539.26|2531.56|2539.01|2531.31|21
1647340910000|2022-03-15 10:41:50|2539.04|2531.34|2538.91|2531.21|2539.25|2531.55|2538.91|2531.21|30
1647340920000|2022-03-15 10:42:00|2539.06|2531.36|2538.35|2530.65|2539.06|2531.36|2538.23|2530.53|31
1647340930000|2022-03-15 10:42:10|2538.49|2530.79|2538.7|2531|2538.77|2531.07|2538.27|2530.57|22
1647340940000|2022-03-15 10:42:20|2538.69|2530.99|2539.83|2532.13|2539.83|2532.13|2538.66|2530.96|32
1647340950000|2022-03-15 10:42:30|2539.64|2531.94|2539.24|2531.54|2539.72|2532.02|2539.23|2531.53|22
1647340960000|2022-03-15 10:42:40|2539.33|2531.63|2539.21|2531.51|2539.33|2531.63|2539.08|2531.38|14
1647340970000|2022-03-15 10:42:50|2539.2|2531.5|2538.86|2531.16|2539.28|2531.58|2538.86|2531.16|25
1647340980000|2022-03-15 10:43:00|2538.82|2531.12|2539.1|2531.4|2539.11|2531.41|2538.73|2531.03|28
1647340990000|2022-03-15 10:43:10|2539.11|2531.41|2539.08|2531.38|2539.15|2531.45|2539.04|2531.34|18
1647341000000|2022-03-15 10:43:20|2539.04|2531.34|2539.12|2531.42|2539.24|2531.54|2538.97|2531.27|21
1647341010000|2022-03-15 10:43:30|2539.13|2531.43|2539.02|2531.32|2539.18|2531.48|2538.92|2531.22|25
1647341020000|2022-03-15 10:43:40|2538.94|2531.24|2538.65|2530.95|2539.53|2531.83|2538.65|2530.95|34
1647341030000|2022-03-15 10:43:50|2538.8|2531.1|2537.92|2530.22|2538.83|2531.13|2537.92|2530.22|25
1647341040000|2022-03-15 10:44:00|2538.13|2530.43|2537.56|2529.86|2538.13|2530.43|2537.5|2529.8|22
1647341050000|2022-03-15 10:44:10|2537.61|2529.91|2537.04|2529.34|2537.79|2530.09|2537.04|2529.34|15
1647341060000|2022-03-15 10:44:20|2536.98|2529.28|2536.05|2528.35|2537.02|2529.32|2535.97|2528.27|36
1647341070000|2022-03-15 10:44:30|2536.36|2528.66|2536.19|2528.49|2536.76|2529.06|2535.56|2527.86|33
1647341080000|2022-03-15 10:44:40|2536.18|2528.48|2536.75|2529.05|2536.77|2529.07|2536.16|2528.46|22
1647341090000|2022-03-15 10:44:50|2536.57|2528.87|2535.74|2528.04|2536.95|2529.25|2535.74|2528.04|18
1647341100000|2022-03-15 10:45:00|2535.75|2528.05|2535.94|2528.24|2535.95|2528.25|2535.75|2528.05|22
1647341110000|2022-03-15 10:45:10|2535.99|2528.29|2535.91|2528.21|2536.32|2528.62|2535.84|2528.14|25
1647341120000|2022-03-15 10:45:20|2535.83|2528.13|2535.73|2528.03|2535.95|2528.25|2535.72|2528.02|30
1647341130000|2022-03-15 10:45:30|2535.74|2528.04|2535.53|2527.83|2535.75|2528.05|2535.53|2527.83|25
1647341140000|2022-03-15 10:45:40|2535.61|2527.91|2535.42|2527.72|2535.86|2528.16|2535.06|2527.36|31
1647341150000|2022-03-15 10:45:50|2535.49|2527.79|2535.16|2527.46|2535.86|2528.16|2534.86|2527.16|30
1647341160000|2022-03-15 10:46:00|2535.11|2527.41|2534.96|2527.26|2535.27|2527.57|2534.89|2527.19|27
1647341170000|2022-03-15 10:46:10|2534.77|2527.07|2535|2527.3|2535.38|2527.68|2534.77|2527.07|23
1647341180000|2022-03-15 10:46:20|2534.97|2527.27|2535.24|2527.54|2535.24|2527.54|2534.33|2526.63|28
1647341190000|2022-03-15 10:46:30|2535.16|2527.46|2535.47|2527.77|2535.47|2527.77|2534.51|2526.81|25
1647341200000|2022-03-15 10:46:40|2535.64|2527.94|2535.94|2528.24|2536.44|2528.74|2535.64|2527.94|32
1647341210000|2022-03-15 10:46:50|2535.93|2528.23|2535.45|2527.75|2536.01|2528.31|2535.28|2527.58|30
1647341220000|2022-03-15 10:47:00|2535.47|2527.77|2535.55|2527.85|2535.58|2527.88|2535.45|2527.75|14
1647341230000|2022-03-15 10:47:10|2535.56|2527.86|2536.04|2528.34|2536.09|2528.39|2535.51|2527.81|16
1647341240000|2022-03-15 10:47:20|2536.05|2528.35|2536.03|2528.33|2536.29|2528.59|2536.01|2528.31|13
1647341250000|2022-03-15 10:47:30|2535.86|2528.16|2535.61|2527.91|2536.16|2528.46|2535.56|2527.86|19
1647341260000|2022-03-15 10:47:40|2535.86|2528.16|2535.52|2527.82|2535.86|2528.16|2535.52|2527.82|8
1647341270000|2022-03-15 10:47:50|2535.58|2527.88|2535.57|2527.87|2535.77|2528.07|2535.36|2527.66|35
1647341280000|2022-03-15 10:48:00|2535.6|2527.9|2535.47|2527.77|2535.75|2528.05|2535.45|2527.75|26
1647341290000|2022-03-15 10:48:10|2535.48|2527.78|2535.77|2528.07|2536.19|2528.49|2535.47|2527.77|23
1647341300000|2022-03-15 10:48:20|2535.43|2527.73|2535.36|2527.66|2535.5|2527.8|2534.99|2527.29|31
1647341310000|2022-03-15 10:48:30|2535.33|2527.63|2535.09|2527.39|2535.86|2528.16|2534.4|2526.7|23
1647341320000|2022-03-15 10:48:40|2535.1|2527.4|2535.1|2527.4|2535.3|2527.6|2535.09|2527.39|19
1647341330000|2022-03-15 10:48:50|2535.12|2527.42|2535.36|2527.66|2535.61|2527.91|2534.88|2527.18|19
1647341340000|2022-03-15 10:49:00|2534.82|2527.12|2534.86|2527.16|2534.87|2527.17|2534.76|2527.06|21
1647341350000|2022-03-15 10:49:10|2534.85|2527.15|2534.84|2527.14|2534.92|2527.22|2534.78|2527.08|19
1647341360000|2022-03-15 10:49:20|2534.82|2527.12|2534.99|2527.29|2535.21|2527.51|2534.81|2527.11|23
1647341370000|2022-03-15 10:49:30|2534.97|2527.27|2534.93|2527.23|2535.01|2527.31|2534.68|2526.98|28
1647341380000|2022-03-15 10:49:40|2534.92|2527.22|2534.77|2527.07|2535.02|2527.32|2534.54|2526.84|27
1647341390000|2022-03-15 10:49:50|2534.93|2527.23|2534.83|2527.13|2534.93|2527.23|2534.58|2526.88|25
1647341400000|2022-03-15 10:50:00|2534.72|2527.02|2534.46|2526.76|2534.72|2527.02|2534.07|2526.37|25
1647341410000|2022-03-15 10:50:10|2534.26|2526.56|2533.98|2526.28|2534.26|2526.56|2533.96|2526.26|18
1647341420000|2022-03-15 10:50:20|2534.09|2526.39|2535.31|2527.61|2535.42|2527.72|2534.09|2526.39|26
1647341430000|2022-03-15 10:50:30|2535.42|2527.72|2535.32|2527.62|2535.42|2527.72|2534.9|2527.2|31
1647341440000|2022-03-15 10:50:40|2535.31|2527.61|2535.32|2527.62|2535.34|2527.64|2535.14|2527.44|19
1647341450000|2022-03-15 10:50:50|2535.28|2527.58|2535.64|2527.94|2535.71|2528.01|2535.14|2527.44|26
1647341460000|2022-03-15 10:51:00|2535.72|2528.02|2535.14|2527.44|2535.86|2528.16|2535.04|2527.34|29
1647341470000|2022-03-15 10:51:10|2535.38|2527.68|2535.3|2527.6|2535.86|2528.16|2535.22|2527.52|26
1647341480000|2022-03-15 10:51:20|2535.31|2527.61|2535.24|2527.54|2535.36|2527.66|2535.23|2527.53|16
1647341490000|2022-03-15 10:51:30|2535.3|2527.6|2535.25|2527.55|2535.47|2527.77|2535.05|2527.35|20
1647341500000|2022-03-15 10:51:40|2535.3|2527.6|2535.78|2528.08|2535.88|2528.18|2535.3|2527.6|26
1647341510000|2022-03-15 10:51:50|2535.8|2528.1|2535.89|2528.19|2535.9|2528.2|2535.55|2527.85|29
1647341520000|2022-03-15 10:52:00|2535.71|2528.01|2535.81|2528.11|2535.88|2528.18|2535.68|2527.98|21
1647341530000|2022-03-15 10:52:10|2535.66|2527.96|2535.85|2528.15|2535.92|2528.22|2535.37|2527.67|30
1647341540000|2022-03-15 10:52:20|2535.72|2528.02|2535.58|2527.88|2535.9|2528.2|2535.51|2527.81|19
1647341550000|2022-03-15 10:52:30|2535.67|2527.97|2535.74|2528.04|2535.8|2528.1|2535.6|2527.9|22
1647341560000|2022-03-15 10:52:40|2535.77|2528.07|2535.32|2527.62|2535.82|2528.12|2535.32|2527.62|22
1647341570000|2022-03-15 10:52:50|2535.29|2527.59|2535.42|2527.72|2535.44|2527.74|2535.29|2527.59|21
1647341580000|2022-03-15 10:53:00|2535.39|2527.69|2535.41|2527.71|2535.46|2527.76|2535.36|2527.66|10
1647341590000|2022-03-15 10:53:10|2535.5|2527.8|2536.64|2528.94|2536.64|2528.94|2535.5|2527.8|27
1647341600000|2022-03-15 10:53:20|2536.79|2529.09|2538.04|2530.34|2538.24|2530.54|2536.79|2529.09|24
1647341610000|2022-03-15 10:53:30|2539.19|2531.49|2537.7|2530|2539.66|2531.96|2537.44|2529.74|38
1647341620000|2022-03-15 10:53:40|2537.12|2529.42|2537.59|2529.89|2537.96|2530.26|2536.98|2529.28|30
1647341630000|2022-03-15 10:53:50|2537.53|2529.83|2537.49|2529.79|2537.58|2529.88|2537.35|2529.65|23
1647341640000|2022-03-15 10:54:00|2537.54|2529.84|2538.72|2531.02|2538.8|2531.1|2537.41|2529.71|30
1647341650000|2022-03-15 10:54:10|2538.62|2530.92|2538.62|2530.92|2538.73|2531.03|2538.13|2530.43|28
1647341660000|2022-03-15 10:54:20|2538.64|2530.94|2538.08|2530.38|2538.95|2531.25|2538.04|2530.34|33
1647341670000|2022-03-15 10:54:30|2538|2530.3|2538.52|2530.82|2538.52|2530.82|2537.9|2530.2|17
1647341680000|2022-03-15 10:54:40|2538.68|2530.98|2539.5|2531.8|2539.5|2531.8|2538.68|2530.98|30
1647341690000|2022-03-15 10:54:50|2539.9|2532.2|2539.77|2532.07|2540.23|2532.53|2539.59|2531.89|34
1647341700000|2022-03-15 10:55:00|2539.83|2532.13|2540.05|2532.35|2540.31|2532.61|2539.83|2532.13|30
1647341710000|2022-03-15 10:55:10|2539.95|2532.25|2539.77|2532.07|2539.99|2532.29|2539.61|2531.91|25
1647341720000|2022-03-15 10:55:20|2539.72|2532.02|2540.09|2532.39|2540.61|2532.91|2539.66|2531.96|30
1647341730000|2022-03-15 10:55:30|2540.1|2532.4|2541.54|2533.84|2541.58|2533.88|2540.1|2532.4|23
1647341740000|2022-03-15 10:55:40|2541.53|2533.83|2540.79|2533.09|2541.53|2533.83|2540.27|2532.57|30
1647341750000|2022-03-15 10:55:50|2540.84|2533.14|2540.79|2533.09|2541.23|2533.53|2540.68|2532.98|36
1647341760000|2022-03-15 10:56:00|2540.72|2533.02|2541.37|2533.67|2541.37|2533.67|2540.72|2533.02|31
1647341770000|2022-03-15 10:56:10|2541.38|2533.68|2541.69|2533.99|2542.08|2534.38|2541.28|2533.58|31
1647341780000|2022-03-15 10:56:20|2541.68|2533.98|2543.47|2535.77|2543.47|2535.77|2541.22|2533.52|32
1647341790000|2022-03-15 10:56:30|2543.67|2535.97|2543.13|2535.43|2543.71|2536.01|2542.81|2535.11|32
1647341800000|2022-03-15 10:56:40|2543.15|2535.45|2543.34|2535.64|2543.4|2535.7|2543.01|2535.31|34
1647341810000|2022-03-15 10:56:50|2543.35|2535.65|2541.94|2534.24|2543.35|2535.65|2541.89|2534.19|32
1647341820000|2022-03-15 10:57:00|2541.73|2534.03|2541.7|2534|2541.73|2534.03|2540.45|2532.75|36
1647341830000|2022-03-15 10:57:10|2541.69|2533.99|2541.32|2533.62|2541.69|2533.99|2541.1|2533.4|34
1647341840000|2022-03-15 10:57:20|2541.17|2533.47|2541.4|2533.7|2541.55|2533.85|2541.17|2533.47|36
1647341850000|2022-03-15 10:57:30|2541.33|2533.63|2541.09|2533.39|2541.38|2533.68|2540.78|2533.08|30
1647341860000|2022-03-15 10:57:40|2540.92|2533.22|2540.93|2533.23|2541.13|2533.43|2540.69|2532.99|31
1647341870000|2022-03-15 10:57:50|2540.94|2533.24|2541.08|2533.38|2541.1|2533.4|2540.92|2533.22|31
1647341880000|2022-03-15 10:58:00|2540.89|2533.19|2540.87|2533.17|2541.13|2533.43|2540.82|2533.12|29
1647341890000|2022-03-15 10:58:10|2540.88|2533.18|2540.72|2533.02|2540.95|2533.25|2540.72|2533.02|22
1647341900000|2022-03-15 10:58:20|2540.71|2533.01|2540.88|2533.18|2541|2533.3|2540.7|2533|25
1647341910000|2022-03-15 10:58:30|2540.89|2533.19|2540.29|2532.59|2540.96|2533.26|2540.27|2532.57|14
1647341920000|2022-03-15 10:58:40|2540.23|2532.53|2540.13|2532.43|2540.23|2532.53|2539.35|2531.65|32
1647341930000|2022-03-15 10:58:50|2540.21|2532.51|2540.38|2532.68|2540.55|2532.85|2540.2|2532.5|17
1647341940000|2022-03-15 10:59:00|2540.37|2532.67|2539.95|2532.25|2540.37|2532.67|2539.9|2532.2|32
1647341950000|2022-03-15 10:59:10|2540|2532.3|2540.42|2532.72|2540.42|2532.72|2539.99|2532.29|18
1647341960000|2022-03-15 10:59:20|2540.41|2532.71|2539.83|2532.13|2540.41|2532.71|2539.73|2532.03|32
1647341970000|2022-03-15 10:59:30|2539.82|2532.12|2539.69|2531.99|2539.85|2532.15|2539.34|2531.64|27
1647341980000|2022-03-15 10:59:40|2539.74|2532.04|2540.16|2532.46|2540.5|2532.8|2539.74|2532.04|22
1647341990000|2022-03-15 10:59:50|2540.12|2532.42|2540.17|2532.47|2540.25|2532.55|2540.02|2532.32|28
1647342000000|2022-03-15 11:00:00|2540.22|2532.52|2540.98|2533.28|2541.06|2533.36|2540.22|2532.52|31
1647342010000|2022-03-15 11:00:10|2541.17|2533.47|2541|2533.3|2541.24|2533.54|2540.55|2532.85|38
1647342020000|2022-03-15 11:00:20|2540.78|2533.08|2541.18|2533.48|2541.36|2533.66|2540.78|2533.08|29
1647342030000|2022-03-15 11:00:30|2541.14|2533.44|2541.1|2533.4|2541.18|2533.48|2540.93|2533.23|25
1647342040000|2022-03-15 11:00:40|2541.08|2533.38|2540.82|2533.12|2541.16|2533.46|2540.81|2533.11|13
1647342050000|2022-03-15 11:00:50|2540.83|2533.13|2541.14|2533.44|2541.14|2533.44|2540.83|2533.13|12
1647342060000|2022-03-15 11:01:00|2541.07|2533.37|2541.01|2533.31|2541.18|2533.48|2541|2533.3|23
1647342070000|2022-03-15 11:01:10|2541.02|2533.32|2541.56|2533.86|2541.86|2534.16|2541.02|2533.32|33
1647342080000|2022-03-15 11:01:20|2541.62|2533.92|2541.51|2533.81|2541.65|2533.95|2541.46|2533.76|30
1647342090000|2022-03-15 11:01:30|2541.53|2533.83|2541.63|2533.93|2541.73|2534.03|2541.5|2533.8|22
1647342100000|2022-03-15 11:01:40|2541.66|2533.96|2541.93|2534.23|2541.93|2534.23|2541.41|2533.71|25
1647342110000|2022-03-15 11:01:50|2541.95|2534.25|2543.13|2535.43|2543.19|2535.49|2541.9|2534.2|31
1647342120000|2022-03-15 11:02:00|2543.12|2535.42|2542.65|2534.95|2543.12|2535.42|2542.63|2534.93|30
1647342130000|2022-03-15 11:02:10|2542.62|2534.92|2541.61|2533.91|2542.71|2535.01|2541.51|2533.81|30
1647342140000|2022-03-15 11:02:20|2541.57|2533.87|2541.61|2533.91|2541.67|2533.97|2541.39|2533.69|30
1647342150000|2022-03-15 11:02:30|2541.62|2533.92|2541.38|2533.68|2541.65|2533.95|2541.26|2533.56|26
1647342160000|2022-03-15 11:02:40|2541.52|2533.82|2541.82|2534.12|2541.82|2534.12|2541.49|2533.79|21
1647342170000|2022-03-15 11:02:50|2541.78|2534.08|2541.93|2534.23|2542.29|2534.59|2541.78|2534.08|24
1647342180000|2022-03-15 11:03:00|2541.74|2534.04|2541.82|2534.12|2542|2534.3|2541.68|2533.98|21
1647342190000|2022-03-15 11:03:10|2541.84|2534.14|2542.29|2534.59|2542.36|2534.66|2541.79|2534.09|27
1647342200000|2022-03-15 11:03:20|2542.22|2534.52|2542.41|2534.71|2542.84|2535.14|2542.22|2534.52|33
1647342210000|2022-03-15 11:03:30|2542.43|2534.73|2543.92|2536.22|2544.31|2536.61|2542.43|2534.73|27
1647342220000|2022-03-15 11:03:40|2543.89|2536.19|2543.83|2536.13|2544.13|2536.43|2543.67|2535.97|20
1647342230000|2022-03-15 11:03:50|2543.82|2536.12|2544.09|2536.39|2544.09|2536.39|2543.73|2536.03|26
1647342240000|2022-03-15 11:04:00|2544.1|2536.4|2544.11|2536.41|2545.77|2538.07|2544.01|2536.31|34
1647342250000|2022-03-15 11:04:10|2544.12|2536.42|2544.08|2536.38|2544.28|2536.58|2543.84|2536.14|23
1647342260000|2022-03-15 11:04:20|2544.03|2536.33|2544.04|2536.34|2544.09|2536.39|2543.75|2536.05|22
1647342270000|2022-03-15 11:04:30|2544.05|2536.35|2544.22|2536.52|2544.22|2536.52|2543.88|2536.18|26
1647342280000|2022-03-15 11:04:40|2544.23|2536.53|2544.19|2536.49|2544.3|2536.6|2544.01|2536.31|34
1647342290000|2022-03-15 11:04:50|2544.09|2536.39|2544.08|2536.38|2544.2|2536.5|2544.05|2536.35|20
1647342300000|2022-03-15 11:05:00|2544.09|2536.39|2543.99|2536.29|2544.09|2536.39|2543.92|2536.22|16
1647342310000|2022-03-15 11:05:10|2543.92|2536.22|2542.12|2534.42|2543.96|2536.26|2542.12|2534.42|27
1647342320000|2022-03-15 11:05:20|2542.19|2534.49|2542.79|2535.09|2542.99|2535.29|2542.19|2534.49|23
1647342330000|2022-03-15 11:05:30|2542.5|2534.8|2542.8|2535.1|2542.87|2535.17|2542.4|2534.7|30
1647342340000|2022-03-15 11:05:40|2542.6|2534.9|2542.29|2534.59|2542.65|2534.95|2542.19|2534.49|21
1647342350000|2022-03-15 11:05:50|2542.31|2534.61|2542.01|2534.31|2542.34|2534.64|2541.94|2534.24|15
1647342360000|2022-03-15 11:06:00|2541.94|2534.24|2542.38|2534.68|2542.69|2534.99|2541.94|2534.24|36
1647342370000|2022-03-15 11:06:10|2542.36|2534.66|2542.22|2534.52|2542.36|2534.66|2541.83|2534.13|31
1647342380000|2022-03-15 11:06:20|2542.23|2534.53|2542.28|2534.58|2542.57|2534.87|2541.84|2534.14|31
1647342390000|2022-03-15 11:06:30|2542.27|2534.57|2541.92|2534.22|2542.43|2534.73|2541.92|2534.22|28
1647342400000|2022-03-15 11:06:40|2542.22|2534.52|2542.11|2534.41|2542.51|2534.81|2541.92|2534.22|29
1647342410000|2022-03-15 11:06:50|2542.16|2534.46|2543.34|2535.64|2543.72|2536.02|2542.16|2534.46|33
1647342420000|2022-03-15 11:07:00|2543.14|2535.44|2543.8|2536.1|2544.04|2536.34|2542.71|2535.01|35
1647342430000|2022-03-15 11:07:10|2543.94|2536.24|2543.18|2535.48|2543.98|2536.28|2543|2535.3|32
1647342440000|2022-03-15 11:07:20|2543.12|2535.42|2542.84|2535.14|2543.12|2535.42|2542.61|2534.91|28
1647342450000|2022-03-15 11:07:30|2542.96|2535.26|2542.2|2534.5|2542.98|2535.28|2542.06|2534.36|28
1647342460000|2022-03-15 11:07:40|2542.24|2534.54|2541.78|2534.08|2542.24|2534.54|2541.51|2533.81|26
1647342470000|2022-03-15 11:07:50|2541.79|2534.09|2542.19|2534.49|2542.32|2534.62|2541.79|2534.09|22
1647342480000|2022-03-15 11:08:00|2542.2|2534.5|2542.4|2534.7|2542.41|2534.71|2541.77|2534.07|29
1647342490000|2022-03-15 11:08:10|2542.38|2534.68|2542.35|2534.65|2542.63|2534.93|2542.24|2534.54|28
1647342500000|2022-03-15 11:08:20|2542.34|2534.64|2542.25|2534.55|2542.5|2534.8|2541.92|2534.22|30
1647342510000|2022-03-15 11:08:30|2542.31|2534.61|2542.29|2534.59|2542.38|2534.68|2542.1|2534.4|25
1647342520000|2022-03-15 11:08:40|2541.96|2534.26|2542.01|2534.31|2542.18|2534.48|2541.89|2534.19|14
1647342530000|2022-03-15 11:08:50|2541.99|2534.29|2541.83|2534.13|2542.01|2534.31|2541.81|2534.11|9
1647342540000|2022-03-15 11:09:00|2541.82|2534.12|2542.11|2534.41|2542.17|2534.47|2541.82|2534.12|12
1647342550000|2022-03-15 11:09:10|2542.16|2534.46|2542.18|2534.48|2542.25|2534.55|2542|2534.3|24
1647342560000|2022-03-15 11:09:20|2542.3|2534.6|2542.25|2534.55|2542.7|2535|2541.83|2534.13|29
1647342570000|2022-03-15 11:09:30|2542.24|2534.54|2542.2|2534.5|2542.25|2534.55|2542.02|2534.32|22
1647342580000|2022-03-15 11:09:40|2542.1|2534.4|2541.88|2534.18|2542.36|2534.66|2541.88|2534.18|26
1647342590000|2022-03-15 11:09:50|2541.9|2534.2|2541.96|2534.26|2542|2534.3|2541.88|2534.18|14
1647342600000|2022-03-15 11:10:00|2541.95|2534.25|2541.87|2534.17|2541.98|2534.28|2541.68|2533.98|20
1647342610000|2022-03-15 11:10:10|2541.88|2534.18|2541.72|2534.02|2541.88|2534.18|2541.68|2533.98|16
1647342620000|2022-03-15 11:10:20|2541.69|2533.99|2541.79|2534.09|2541.87|2534.17|2541.65|2533.95|19
1647342630000|2022-03-15 11:10:30|2541.62|2533.92|2541.38|2533.68|2541.78|2534.08|2541.06|2533.36|28
1647342640000|2022-03-15 11:10:40|2541.41|2533.71|2541.61|2533.91|2541.81|2534.11|2541.41|2533.71|25
1647342650000|2022-03-15 11:10:50|2541.63|2533.93|2541.62|2533.92|2541.72|2534.02|2541.56|2533.86|11
1647342660000|2022-03-15 11:11:00|2541.63|2533.93|2541.25|2533.55|2541.72|2534.02|2541.21|2533.51|21
1647342670000|2022-03-15 11:11:10|2541.24|2533.54|2541.28|2533.58|2541.5|2533.8|2541.18|2533.48|30
1647342680000|2022-03-15 11:11:20|2541.18|2533.48|2542.42|2534.72|2543.29|2535.59|2541.09|2533.39|33
1647342690000|2022-03-15 11:11:30|2542.41|2534.71|2541.76|2534.06|2542.42|2534.72|2541.73|2534.03|24
1647342700000|2022-03-15 11:11:40|2541.48|2533.78|2542.44|2534.74|2542.52|2534.82|2541.24|2533.54|29
1647342710000|2022-03-15 11:11:50|2542.27|2534.57|2542.79|2535.09|2542.79|2535.09|2542.27|2534.57|8
1647342720000|2022-03-15 11:12:00|2542.84|2535.14|2543.42|2535.72|2543.42|2535.72|2541.95|2534.25|30
1647342730000|2022-03-15 11:12:10|2543.41|2535.71|2543.72|2536.02|2543.72|2536.02|2542.53|2534.83|32
1647342740000|2022-03-15 11:12:20|2543.48|2535.78|2543.95|2536.25|2543.95|2536.25|2542.37|2534.67|34
1647342750000|2022-03-15 11:12:30|2543.8|2536.1|2543.85|2536.15|2545.08|2537.38|2543.8|2536.1|28
1647342760000|2022-03-15 11:12:40|2543.96|2536.26|2542.59|2534.89|2543.96|2536.26|2542.06|2534.36|33
1647342770000|2022-03-15 11:12:50|2543.36|2535.66|2542.68|2534.98|2543.58|2535.88|2541.98|2534.28|26
1647342780000|2022-03-15 11:13:00|2542.62|2534.92|2542.6|2534.9|2542.93|2535.23|2542.52|2534.82|28
1647342790000|2022-03-15 11:13:10|2542.66|2534.96|2543.38|2535.68|2543.46|2535.76|2542.66|2534.96|18
1647342800000|2022-03-15 11:13:20|2543.47|2535.77|2544.58|2536.88|2544.59|2536.89|2543.47|2535.77|24
1647342810000|2022-03-15 11:13:30|2544.45|2536.75|2544.37|2536.67|2544.45|2536.75|2543.46|2535.76|23
1647342820000|2022-03-15 11:13:40|2543.91|2536.21|2543.91|2536.21|2544.37|2536.67|2543.91|2536.21|3
1647342830000|2022-03-15 11:13:50|2543.9|2536.2|2544.35|2536.65|2544.39|2536.69|2543.71|2536.01|17
1647342840000|2022-03-15 11:14:00|2543.87|2536.17|2545.4|2537.7|2545.4|2537.7|2543.87|2536.17|28
1647342850000|2022-03-15 11:14:10|2545.14|2537.44|2544.96|2537.26|2545.84|2538.14|2544.54|2536.84|32
1647342860000|2022-03-15 11:14:20|2544.93|2537.23|2545.06|2537.36|2545.16|2537.46|2544.51|2536.81|25
1647342870000|2022-03-15 11:14:30|2545.21|2537.51|2544.51|2536.81|2545.21|2537.51|2544.51|2536.81|18
1647342880000|2022-03-15 11:14:40|2544.62|2536.92|2544.41|2536.71|2544.91|2537.21|2544.38|2536.68|21
1647342890000|2022-03-15 11:14:50|2544.4|2536.7|2543.79|2536.09|2545.04|2537.34|2543.23|2535.53|25
1647342900000|2022-03-15 11:15:00|2543.78|2536.08|2544.61|2536.91|2544.63|2536.93|2543.41|2535.71|33
1647342910000|2022-03-15 11:15:10|2544.64|2536.94|2545.49|2537.79|2545.49|2537.79|2544.43|2536.73|25
1647342920000|2022-03-15 11:15:20|2545.57|2537.87|2548.35|2540.65|2548.49|2540.79|2545.26|2537.56|36
1647342930000|2022-03-15 11:15:30|2548.42|2540.72|2547.69|2539.99|2549.2|2541.5|2547.13|2539.43|37
1647342940000|2022-03-15 11:15:40|2547.68|2539.98|2547.34|2539.64|2547.82|2540.12|2546.64|2538.94|37
1647342950000|2022-03-15 11:15:50|2547.1|2539.4|2547.17|2539.47|2547.45|2539.75|2546.82|2539.12|27
1647342960000|2022-03-15 11:16:00|2547.35|2539.65|2547.24|2539.54|2547.42|2539.72|2546.85|2539.15|29
1647342970000|2022-03-15 11:16:10|2547.58|2539.88|2547.64|2539.94|2547.74|2540.04|2547.43|2539.73|32
1647342980000|2022-03-15 11:16:20|2547.58|2539.88|2548.14|2540.44|2548.37|2540.67|2547.58|2539.88|23
1647342990000|2022-03-15 11:16:30|2548.02|2540.32|2547.76|2540.06|2548.02|2540.32|2547.14|2539.44|27
1647343000000|2022-03-15 11:16:40|2547.98|2540.28|2547.91|2540.21|2547.98|2540.28|2546.64|2538.94|34
1647343010000|2022-03-15 11:16:50|2547.84|2540.14|2547.02|2539.32|2547.84|2540.14|2546.47|2538.77|38
1647343020000|2022-03-15 11:17:00|2547.03|2539.33|2545.78|2538.08|2547.11|2539.41|2545.78|2538.08|35
1647343030000|2022-03-15 11:17:10|2545.96|2538.26|2546.69|2538.99|2546.9|2539.2|2545.96|2538.26|35
1647343040000|2022-03-15 11:17:20|2546.63|2538.93|2546.59|2538.89|2546.74|2539.04|2545.97|2538.27|23
1647343050000|2022-03-15 11:17:30|2546.66|2538.96|2547.71|2540.01|2547.71|2540.01|2546.23|2538.53|33
1647343060000|2022-03-15 11:17:40|2547.81|2540.11|2547.46|2539.76|2547.89|2540.19|2546.96|2539.26|35
1647343070000|2022-03-15 11:17:50|2547.43|2539.73|2547.03|2539.33|2547.43|2539.73|2546.83|2539.13|28
1647343080000|2022-03-15 11:18:00|2547|2539.3|2547.28|2539.58|2547.38|2539.68|2547|2539.3|23
1647343090000|2022-03-15 11:18:10|2547.29|2539.59|2547.61|2539.91|2547.61|2539.91|2546.79|2539.09|29
1647343100000|2022-03-15 11:18:20|2547.36|2539.66|2547.71|2540.01|2547.71|2540.01|2546.96|2539.26|30
1647343110000|2022-03-15 11:18:30|2547.6|2539.9|2547.45|2539.75|2547.76|2540.06|2547.32|2539.62|23
1647343120000|2022-03-15 11:18:40|2547.57|2539.87|2547.6|2539.9|2548.05|2540.35|2547.53|2539.83|30
1647343130000|2022-03-15 11:18:50|2547.83|2540.13|2547.39|2539.69|2547.97|2540.27|2547.09|2539.39|29
1647343140000|2022-03-15 11:19:00|2547.08|2539.38|2547.65|2539.95|2548.29|2540.59|2547.08|2539.38|26
1647343150000|2022-03-15 11:19:10|2547.73|2540.03|2548.65|2540.95|2548.72|2541.02|2547.37|2539.67|30
1647343160000|2022-03-15 11:19:20|2548.26|2540.56|2547.55|2539.85|2548.67|2540.97|2547.51|2539.81|27
1647343170000|2022-03-15 11:19:30|2547.35|2539.65|2547.29|2539.59|2547.59|2539.89|2547.18|2539.48|28
1647343180000|2022-03-15 11:19:40|2547.4|2539.7|2547.59|2539.89|2547.68|2539.98|2547.29|2539.59|22
1647343190000|2022-03-15 11:19:50|2547.57|2539.87|2546.97|2539.27|2547.65|2539.95|2546.25|2538.55|27
1647343200000|2022-03-15 11:20:00|2547|2539.3|2547.12|2539.42|2547.34|2539.64|2546.65|2538.95|31
1647343210000|2022-03-15 11:20:10|2547.11|2539.41|2545.82|2538.12|2547.11|2539.41|2545.63|2537.93|36
1647343220000|2022-03-15 11:20:20|2545.85|2538.15|2545.35|2537.65|2545.88|2538.18|2545.14|2537.44|25
1647343230000|2022-03-15 11:20:30|2545.37|2537.67|2545.82|2538.12|2545.83|2538.13|2545.05|2537.35|28
1647343240000|2022-03-15 11:20:40|2545.83|2538.13|2546.34|2538.64|2546.4|2538.7|2545.83|2538.13|31
1647343250000|2022-03-15 11:20:50|2546.35|2538.65|2546.37|2538.67|2546.41|2538.71|2546.35|2538.65|10
1647343260000|2022-03-15 11:21:00|2546.38|2538.68|2546.73|2539.03|2547.06|2539.36|2546.37|2538.67|23
1647343270000|2022-03-15 11:21:10|2546.87|2539.17|2547.07|2539.37|2547.15|2539.45|2546.86|2539.16|15
1647343280000|2022-03-15 11:21:20|2546.75|2539.05|2545.72|2538.02|2546.96|2539.26|2545.47|2537.77|34
1647343290000|2022-03-15 11:21:30|2545.79|2538.09|2545.69|2537.99|2545.82|2538.12|2545.32|2537.62|25
1647343300000|2022-03-15 11:21:40|2545.63|2537.93|2545.42|2537.72|2545.63|2537.93|2545.4|2537.7|16
1647343310000|2022-03-15 11:21:50|2545.58|2537.88|2545.82|2538.12|2545.82|2538.12|2545.23|2537.53|30
1647343320000|2022-03-15 11:22:00|2545.91|2538.21|2545.08|2537.38|2545.98|2538.28|2544.98|2537.28|25
1647343330000|2022-03-15 11:22:10|2545.18|2537.48|2544.26|2536.56|2545.44|2537.74|2543.51|2535.81|25
1647343340000|2022-03-15 11:22:20|2544.27|2536.57|2544.61|2536.91|2544.72|2537.02|2544.17|2536.47|19
1647343350000|2022-03-15 11:22:30|2544.68|2536.98|2544.64|2536.94|2544.68|2536.98|2544.49|2536.79|22
1647343360000|2022-03-15 11:22:40|2544.65|2536.95|2542.95|2535.25|2544.66|2536.96|2542.38|2534.68|32
1647343370000|2022-03-15 11:22:50|2543.03|2535.33|2542.32|2534.62|2543.03|2535.33|2542.2|2534.5|33
1647343380000|2022-03-15 11:23:00|2542.3|2534.6|2541.12|2533.42|2542.35|2534.65|2540.58|2532.88|28
1647343390000|2022-03-15 11:23:10|2541.23|2533.53|2541.93|2534.23|2541.97|2534.27|2541.2|2533.5|16
1647343400000|2022-03-15 11:23:20|2541.98|2534.28|2541.96|2534.26|2542.39|2534.69|2541.96|2534.26|18
1647343410000|2022-03-15 11:23:30|2542.02|2534.32|2541.5|2533.8|2542.04|2534.34|2541.5|2533.8|21
1647343420000|2022-03-15 11:23:40|2541.51|2533.81|2541.31|2533.61|2541.72|2534.02|2541.31|2533.61|21
1647343430000|2022-03-15 11:23:50|2541.45|2533.75|2541.19|2533.49|2541.67|2533.97|2540.81|2533.11|21
1647343440000|2022-03-15 11:24:00|2541.17|2533.47|2541.09|2533.39|2541.19|2533.49|2541.08|2533.38|15
1647343450000|2022-03-15 11:24:10|2541.13|2533.43|2540.8|2533.1|2541.13|2533.43|2540.73|2533.03|15
1647343460000|2022-03-15 11:24:20|2540.82|2533.12|2541.59|2533.89|2541.6|2533.9|2540.65|2532.95|22
1647343470000|2022-03-15 11:24:30|2541.6|2533.9|2541.23|2533.53|2541.6|2533.9|2541.18|2533.48|10
1647343480000|2022-03-15 11:24:40|2541.15|2533.45|2541.65|2533.95|2541.79|2534.09|2541.09|2533.39|22
1647343490000|2022-03-15 11:24:50|2541.64|2533.94|2541.83|2534.13|2541.84|2534.14|2541.63|2533.93|6
1647343500000|2022-03-15 11:25:00|2541.73|2534.03|2541.28|2533.58|2541.73|2534.03|2541.14|2533.44|22
1647343510000|2022-03-15 11:25:10|2541.32|2533.62|2541.02|2533.32|2541.42|2533.72|2540.95|2533.25|16
1647343520000|2022-03-15 11:25:20|2541.03|2533.33|2541.14|2533.44|2541.32|2533.62|2541.03|2533.33|22
1647343530000|2022-03-15 11:25:30|2541.3|2533.6|2541.59|2533.89|2541.71|2534.01|2541.14|2533.44|24
1647343540000|2022-03-15 11:25:40|2541.58|2533.88|2540.97|2533.27|2541.61|2533.91|2540.56|2532.86|28
1647343550000|2022-03-15 11:25:50|2541.06|2533.36|2541.15|2533.45|2541.15|2533.45|2540.78|2533.08|24
1647343560000|2022-03-15 11:26:00|2541.17|2533.47|2541.01|2533.31|2541.22|2533.52|2540.99|2533.29|27
1647343570000|2022-03-15 11:26:10|2541.08|2533.38|2541.22|2533.52|2541.22|2533.52|2541.08|2533.38|9
1647343580000|2022-03-15 11:26:20|2541.23|2533.53|2541.23|2533.53|2541.23|2533.53|2541.23|2533.53|1
1647343590000|2022-03-15 11:26:30|2541.13|2533.43|2541.03|2533.33|2541.13|2533.43|2541.03|2533.33|2
1647343600000|2022-03-15 11:26:40|2541.13|2533.43|2541.28|2533.58|2541.3|2533.6|2541.13|2533.43|26
1647343610000|2022-03-15 11:26:50|2541.25|2533.55|2541.38|2533.68|2541.75|2534.05|2541.25|2533.55|25
1647343620000|2022-03-15 11:27:00|2541.42|2533.72|2541.47|2533.77|2541.63|2533.93|2541.33|2533.63|18
1647343630000|2022-03-15 11:27:10|2541.21|2533.51|2541.5|2533.8|2541.5|2533.8|2541.21|2533.51|19
1647343640000|2022-03-15 11:27:20|2541.73|2534.03|2541.67|2533.97|2541.92|2534.22|2541.67|2533.97|13
1647343650000|2022-03-15 11:27:30|2541.61|2533.91|2541.2|2533.5|2541.62|2533.92|2541.18|2533.48|24
1647343660000|2022-03-15 11:27:40|2541.3|2533.6|2541.45|2533.75|2541.56|2533.86|2541.23|2533.53|24
1647343670000|2022-03-15 11:27:50|2541.4|2533.7|2541.46|2533.76|2541.55|2533.85|2541.4|2533.7|6
1647343680000|2022-03-15 11:28:00|2541.53|2533.83|2541|2533.3|2541.53|2533.83|2541|2533.3|17
1647343690000|2022-03-15 11:28:10|2540.98|2533.28|2540.98|2533.28|2541.18|2533.48|2540.69|2532.99|26
1647343700000|2022-03-15 11:28:20|2540.79|2533.09|2541.63|2533.93|2541.64|2533.94|2540.79|2533.09|26
1647343710000|2022-03-15 11:28:30|2541.49|2533.79|2541.78|2534.08|2541.79|2534.09|2541.32|2533.62|17
1647343720000|2022-03-15 11:28:40|2541.8|2534.1|2541.96|2534.26|2542|2534.3|2541.72|2534.02|23
1647343730000|2022-03-15 11:28:50|2542.01|2534.31|2541.98|2534.28|2542.11|2534.41|2541.76|2534.06|13
1647343740000|2022-03-15 11:29:00|2542.01|2534.31|2542.55|2534.85|2542.55|2534.85|2541.9|2534.2|14
1647343750000|2022-03-15 11:29:10|2542.59|2534.89|2542.69|2534.99|2543.03|2535.33|2542.59|2534.89|33
1647343760000|2022-03-15 11:29:20|2542.78|2535.08|2542.81|2535.11|2542.81|2535.11|2542.4|2534.7|21
1647343770000|2022-03-15 11:29:30|2542.8|2535.1|2542.99|2535.29|2543.11|2535.41|2542.8|2535.1|18
1647343780000|2022-03-15 11:29:40|2543|2535.3|2543.17|2535.47|2543.17|2535.47|2542.76|2535.06|17
1647343790000|2022-03-15 11:29:50|2543.16|2535.46|2544.07|2536.37|2544.17|2536.47|2543.13|2535.43|31
1647343800000|2022-03-15 11:30:00|2543.79|2536.09|2543.78|2536.08|2544.17|2536.47|2543.04|2535.34|20
1647343810000|2022-03-15 11:30:10|2544.22|2536.52|2543.88|2536.18|2544.34|2536.64|2543.47|2535.77|26
1647343820000|2022-03-15 11:30:20|2543.9|2536.2|2543.68|2535.98|2543.9|2536.2|2543.53|2535.83|13
1647343830000|2022-03-15 11:30:30|2543.7|2536|2545.02|2537.32|2545.24|2537.54|2543.62|2535.92|29
1647343840000|2022-03-15 11:30:40|2545.05|2537.35|2545.42|2537.72|2545.48|2537.78|2545.05|2537.35|20
1647343850000|2022-03-15 11:30:50|2545.51|2537.81|2544.71|2537.01|2545.51|2537.81|2544.53|2536.83|15
1647343860000|2022-03-15 11:31:00|2544.9|2537.2|2544.82|2537.12|2545.05|2537.35|2544.24|2536.54|19
1647343870000|2022-03-15 11:31:10|2544.92|2537.22|2545.07|2537.37|2545.24|2537.54|2544.9|2537.2|26
1647343880000|2022-03-15 11:31:20|2545.04|2537.34|2544.72|2537.02|2545.23|2537.53|2544.65|2536.95|18
1647343890000|2022-03-15 11:31:30|2544.66|2536.96|2544.37|2536.67|2544.72|2537.02|2544.19|2536.49|18
1647343900000|2022-03-15 11:31:40|2544.4|2536.7|2543.51|2535.81|2544.4|2536.7|2543.51|2535.81|33
1647343910000|2022-03-15 11:31:50|2543.52|2535.82|2543.21|2535.51|2543.66|2535.96|2543.07|2535.37|20
1647343920000|2022-03-15 11:32:00|2543.24|2535.54|2542.69|2534.99|2543.57|2535.87|2542.5|2534.8|28
1647343930000|2022-03-15 11:32:10|2542.67|2534.97|2542.13|2534.43|2542.88|2535.18|2542.13|2534.43|21
1647343940000|2022-03-15 11:32:20|2542.1|2534.4|2542.91|2535.21|2542.93|2535.23|2542.1|2534.4|15
1647343950000|2022-03-15 11:32:30|2541.98|2534.28|2542.61|2534.91|2542.61|2534.91|2541.7|2534|31
1647343960000|2022-03-15 11:32:40|2542.59|2534.89|2542.49|2534.79|2542.59|2534.89|2542.35|2534.65|26
1647343970000|2022-03-15 11:32:50|2542.48|2534.78|2542.37|2534.67|2542.61|2534.91|2542.34|2534.64|30
1647343980000|2022-03-15 11:33:00|2542.38|2534.68|2542.53|2534.83|2542.6|2534.9|2542.18|2534.48|34
1647343990000|2022-03-15 11:33:10|2542.52|2534.82|2542.53|2534.83|2542.64|2534.94|2542.46|2534.76|22
1647344000000|2022-03-15 11:33:20|2542.49|2534.79|2542.13|2534.43|2542.49|2534.79|2542.12|2534.42|17
1647344010000|2022-03-15 11:33:30|2542.14|2534.44|2541.51|2533.81|2542.29|2534.59|2541.5|2533.8|10
1647344020000|2022-03-15 11:33:40|2541.44|2533.74|2541.67|2533.97|2541.76|2534.06|2541.42|2533.72|10
1647344030000|2022-03-15 11:33:50|2541.66|2533.96|2542.62|2534.92|2542.64|2534.94|2541.63|2533.93|24
1647344040000|2022-03-15 11:34:00|2542.61|2534.91|2542.01|2534.31|2542.61|2534.91|2542.01|2534.31|20
1647344050000|2022-03-15 11:34:10|2542|2534.3|2541.22|2533.52|2542|2534.3|2541.14|2533.44|23
1647344060000|2022-03-15 11:34:20|2541.21|2533.51|2541.17|2533.47|2541.36|2533.66|2541.14|2533.44|26
1647344070000|2022-03-15 11:34:30|2541.4|2533.7|2541.86|2534.16|2542.03|2534.33|2541.11|2533.41|23
1647344080000|2022-03-15 11:34:40|2541.92|2534.22|2541.73|2534.03|2541.92|2534.22|2541.54|2533.84|22
1647344090000|2022-03-15 11:34:50|2541.65|2533.95|2542.37|2534.67|2542.38|2534.68|2541.57|2533.87|28
1647344100000|2022-03-15 11:35:00|2542.4|2534.7|2543.14|2535.44|2543.17|2535.47|2542.29|2534.59|35
1647344110000|2022-03-15 11:35:10|2543.09|2535.39|2542.8|2535.1|2543.16|2535.46|2542.62|2534.92|32
1647344120000|2022-03-15 11:35:20|2542.79|2535.09|2542.76|2535.06|2543.01|2535.31|2542.59|2534.89|27
1647344130000|2022-03-15 11:35:30|2542.73|2535.03|2541.93|2534.23|2542.79|2535.09|2541.93|2534.23|13
1647344140000|2022-03-15 11:35:40|2542|2534.3|2542|2534.3|2542.13|2534.43|2541.9|2534.2|25
1647344150000|2022-03-15 11:35:50|2542.01|2534.31|2542.86|2535.16|2542.92|2535.22|2542|2534.3|27
1647344160000|2022-03-15 11:36:00|2542.93|2535.23|2542.33|2534.63|2542.93|2535.23|2542.33|2534.63|19
1647344170000|2022-03-15 11:36:10|2542.39|2534.69|2542.34|2534.64|2542.59|2534.89|2542.34|2534.64|18
1647344180000|2022-03-15 11:36:20|2542.22|2534.52|2542.4|2534.7|2542.44|2534.74|2542.22|2534.52|12
1647344190000|2022-03-15 11:36:30|2542.39|2534.69|2543.95|2536.25|2544.47|2536.77|2542.39|2534.69|26
1647344200000|2022-03-15 11:36:40|2543.96|2536.26|2543.62|2535.92|2543.96|2536.26|2543.12|2535.42|26
1647344210000|2022-03-15 11:36:50|2543.64|2535.94|2542.98|2535.28|2543.66|2535.96|2542.76|2535.06|27
1647344220000|2022-03-15 11:37:00|2543|2535.3|2542.5|2534.8|2543.27|2535.57|2542.44|2534.74|30
1647344230000|2022-03-15 11:37:10|2542.59|2534.89|2542.32|2534.62|2542.7|2535|2542.17|2534.47|24
1647344240000|2022-03-15 11:37:20|2542.22|2534.52|2541.72|2534.02|2542.28|2534.58|2541.53|2533.83|31
1647344250000|2022-03-15 11:37:30|2541.63|2533.93|2541.64|2533.94|2541.64|2533.94|2541.63|2533.93|2
1647344260000|2022-03-15 11:37:40|2541.72|2534.02|2541.51|2533.81|2541.73|2534.03|2541.51|2533.81|9
1647344270000|2022-03-15 11:37:50|2541.52|2533.82|2541.4|2533.7|2541.66|2533.96|2540.84|2533.14|29
1647344280000|2022-03-15 11:38:00|2541.48|2533.78|2542.01|2534.31|2542.25|2534.55|2541.48|2533.78|31
1647344290000|2022-03-15 11:38:10|2542.02|2534.32|2542.4|2534.7|2542.42|2534.72|2541.98|2534.28|14
1647344300000|2022-03-15 11:38:20|2542.39|2534.69|2542.19|2534.49|2542.42|2534.72|2542.17|2534.47|22
1647344310000|2022-03-15 11:38:30|2542.11|2534.41|2542.74|2535.04|2542.74|2535.04|2542.1|2534.4|18
1647344320000|2022-03-15 11:38:40|2542.71|2535.01|2543.47|2535.77|2543.47|2535.77|2542.47|2534.77|34
1647344330000|2022-03-15 11:38:50|2543.49|2535.79|2543.41|2535.71|2543.49|2535.79|2543.08|2535.38|15
1647344340000|2022-03-15 11:39:00|2543.43|2535.73|2543.41|2535.71|2543.93|2536.23|2543.41|2535.71|26
1647344350000|2022-03-15 11:39:10|2543.4|2535.7|2543.42|2535.72|2543.54|2535.84|2543.23|2535.53|18
1647344360000|2022-03-15 11:39:20|2543.41|2535.71|2543.23|2535.53|2543.41|2535.71|2543.11|2535.41|11
1647344370000|2022-03-15 11:39:30|2543.31|2535.61|2543.24|2535.54|2543.32|2535.62|2543.23|2535.53|4
1647344380000|2022-03-15 11:39:40|2543.32|2535.62|2543.48|2535.78|2543.52|2535.82|2543.32|2535.62|16
1647344390000|2022-03-15 11:39:50|2543.47|2535.77|2543.02|2535.32|2543.47|2535.77|2542.55|2534.85|28
1647344400000|2022-03-15 11:40:00|2543.1|2535.4|2542.19|2534.49|2543.23|2535.53|2542.14|2534.44|33
1647344410000|2022-03-15 11:40:10|2542.21|2534.51|2541.42|2533.72|2542.29|2534.59|2541.34|2533.64|21
1647344420000|2022-03-15 11:40:20|2541.41|2533.71|2540.55|2532.85|2541.41|2533.71|2540.52|2532.82|26
1647344430000|2022-03-15 11:40:30|2540.56|2532.86|2540.63|2532.93|2540.84|2533.14|2540.56|2532.86|18
1647344440000|2022-03-15 11:40:40|2540.67|2532.97|2540.84|2533.14|2540.9|2533.2|2540.52|2532.82|29
1647344450000|2022-03-15 11:40:50|2540.82|2533.12|2540.91|2533.21|2540.93|2533.23|2540.56|2532.86|23
1647344460000|2022-03-15 11:41:00|2540.98|2533.28|2540.68|2532.98|2541|2533.3|2540.68|2532.98|12
1647344470000|2022-03-15 11:41:10|2540.66|2532.96|2540.8|2533.1|2540.96|2533.26|2540.51|2532.81|17
1647344480000|2022-03-15 11:41:20|2540.88|2533.18|2540.81|2533.11|2540.95|2533.25|2540.69|2532.99|16
1647344490000|2022-03-15 11:41:30|2540.9|2533.2|2540.81|2533.11|2540.9|2533.2|2540.53|2532.83|13
1647344500000|2022-03-15 11:41:40|2540.84|2533.14|2540.73|2533.03|2540.84|2533.14|2540.73|2533.03|10
1647344510000|2022-03-15 11:41:50|2540.7|2533|2540.76|2533.06|2540.81|2533.11|2540.7|2533|10
1647344520000|2022-03-15 11:42:00|2540.83|2533.13|2540.73|2533.03|2540.83|2533.13|2540.69|2532.99|14
1647344530000|2022-03-15 11:42:10|2540.7|2533|2540.73|2533.03|2540.78|2533.08|2540.7|2533|9
1647344540000|2022-03-15 11:42:20|2540.81|2533.11|2541.31|2533.61|2541.41|2533.71|2540.7|2533|21
1647344550000|2022-03-15 11:42:30|2541.37|2533.67|2540.6|2532.9|2541.41|2533.71|2540.6|2532.9|23
1647344560000|2022-03-15 11:42:40|2540.7|2533|2540.98|2533.28|2541.03|2533.33|2540.63|2532.93|16
1647344570000|2022-03-15 11:42:50|2540.83|2533.13|2540.74|2533.04|2540.83|2533.13|2540.11|2532.41|27
1647344580000|2022-03-15 11:43:00|2540.75|2533.05|2540.77|2533.07|2540.77|2533.07|2540.73|2533.03|4
1647344590000|2022-03-15 11:43:10|2540.75|2533.05|2540.73|2533.03|2540.84|2533.14|2540.73|2533.03|12
1647344600000|2022-03-15 11:43:20|2540.87|2533.17|2540.75|2533.05|2540.87|2533.17|2540.73|2533.03|6
1647344610000|2022-03-15 11:43:30|2540.78|2533.08|2540.29|2532.59|2540.78|2533.08|2539.96|2532.26|15
1647344620000|2022-03-15 11:43:40|2540.26|2532.56|2540.63|2532.93|2540.71|2533.01|2540.19|2532.49|26
1647344630000|2022-03-15 11:43:50|2540.64|2532.94|2540.19|2532.49|2540.64|2532.94|2540.17|2532.47|22
1647344640000|2022-03-15 11:44:00|2540.35|2532.65|2540.7|2533|2540.87|2533.17|2540.2|2532.5|20
1647344650000|2022-03-15 11:44:10|2540.74|2533.04|2540.73|2533.03|2540.78|2533.08|2540.61|2532.91|21
1647344660000|2022-03-15 11:44:20|2540.74|2533.04|2541.08|2533.38|2541.15|2533.45|2540.74|2533.04|13
1647344670000|2022-03-15 11:44:30|2541.07|2533.37|2541.28|2533.58|2541.68|2533.98|2541.07|2533.37|26
1647344680000|2022-03-15 11:44:40|2541.21|2533.51|2540.91|2533.21|2541.22|2533.52|2540.9|2533.2|15
1647344690000|2022-03-15 11:44:50|2540.9|2533.2|2540.89|2533.19|2540.92|2533.22|2540.89|2533.19|12
1647344700000|2022-03-15 11:45:00|2540.88|2533.18|2538.42|2530.72|2540.88|2533.18|2538.42|2530.72|26
1647344710000|2022-03-15 11:45:10|2538.46|2530.76|2538.68|2530.98|2539.09|2531.39|2538.28|2530.58|22
1647344720000|2022-03-15 11:45:20|2538.67|2530.97|2538.87|2531.17|2538.97|2531.27|2538.66|2530.96|21
1647344730000|2022-03-15 11:45:30|2538.97|2531.27|2538.3|2530.6|2538.97|2531.27|2538.04|2530.34|12
1647344740000|2022-03-15 11:45:40|2538.08|2530.38|2537.58|2529.88|2538.32|2530.62|2537.58|2529.88|22
1647344750000|2022-03-15 11:45:50|2537.6|2529.9|2537.9|2530.2|2538.08|2530.38|2537.6|2529.9|26
1647344760000|2022-03-15 11:46:00|2537.86|2530.16|2538.12|2530.42|2538.17|2530.47|2537.66|2529.96|25
1647344770000|2022-03-15 11:46:10|2538.11|2530.41|2538.02|2530.32|2538.13|2530.43|2537.94|2530.24|19
1647344780000|2022-03-15 11:46:20|2538.06|2530.36|2538.08|2530.38|2538.09|2530.39|2537.91|2530.21|13
1647344790000|2022-03-15 11:46:30|2538.11|2530.41|2538.69|2530.99|2538.95|2531.25|2538.11|2530.41|24
1647344800000|2022-03-15 11:46:40|2538.71|2531.01|2538.55|2530.85|2538.77|2531.07|2538.51|2530.81|30
1647344810000|2022-03-15 11:46:50|2538.62|2530.92|2538.93|2531.23|2538.97|2531.27|2538.57|2530.87|10
1647344820000|2022-03-15 11:47:00|2539.03|2531.33|2538.68|2530.98|2539.03|2531.33|2538.51|2530.81|11
1647344830000|2022-03-15 11:47:10|2538.72|2531.02|2538.76|2531.06|2538.82|2531.12|2538.66|2530.96|14
1647344840000|2022-03-15 11:47:20|2538.74|2531.04|2538.39|2530.69|2538.74|2531.04|2538.39|2530.69|13
1647344850000|2022-03-15 11:47:30|2538.37|2530.67|2538.23|2530.53|2538.58|2530.88|2538.15|2530.45|24
1647344860000|2022-03-15 11:47:40|2537.7|2530|2537.05|2529.35|2538.86|2531.16|2537.05|2529.35|25
1647344870000|2022-03-15 11:47:50|2537.03|2529.33|2535.23|2527.53|2537.03|2529.33|2535.23|2527.53|37
1647344880000|2022-03-15 11:48:00|2535.82|2528.12|2535.75|2528.05|2536.99|2529.29|2535.12|2527.42|25
1647344890000|2022-03-15 11:48:10|2535.74|2528.04|2536.18|2528.48|2536.18|2528.48|2535.66|2527.96|18
1647344900000|2022-03-15 11:48:20|2536.26|2528.56|2536.24|2528.54|2536.3|2528.6|2536.24|2528.54|6
1647344910000|2022-03-15 11:48:30|2536.23|2528.53|2536.18|2528.48|2536.23|2528.53|2536.08|2528.38|18
1647344920000|2022-03-15 11:48:40|2536.1|2528.4|2535.84|2528.14|2536.49|2528.79|2535.7|2528|18
1647344930000|2022-03-15 11:48:50|2535.83|2528.13|2536.78|2529.08|2537.87|2530.17|2535.59|2527.89|28
1647344940000|2022-03-15 11:49:00|2536.94|2529.24|2536.88|2529.18|2536.94|2529.24|2536.55|2528.85|21
1647344950000|2022-03-15 11:49:10|2536.85|2529.15|2536.47|2528.77|2536.89|2529.19|2536.47|2528.77|28
1647344960000|2022-03-15 11:49:20|2536.25|2528.55|2535.87|2528.17|2536.25|2528.55|2535.46|2527.76|30
1647344970000|2022-03-15 11:49:30|2535.79|2528.09|2534.97|2527.27|2535.79|2528.09|2534.97|2527.27|25
1647344980000|2022-03-15 11:49:40|2534.82|2527.12|2535.73|2528.03|2535.8|2528.1|2534.79|2527.09|27
1647344990000|2022-03-15 11:49:50|2535.64|2527.94|2535.63|2527.93|2536.05|2528.35|2535.5|2527.8|26
1647345000000|2022-03-15 11:50:00|2535.69|2527.99|2535.18|2527.48|2535.69|2527.99|2535.16|2527.46|20
1647345010000|2022-03-15 11:50:10|2535.16|2527.46|2535.62|2527.92|2535.72|2528.02|2535.08|2527.38|23
1647345020000|2022-03-15 11:50:20|2535.7|2528|2535.7|2528|2535.7|2528|2535.62|2527.92|10
1647345030000|2022-03-15 11:50:30|2535.63|2527.93|2535.62|2527.92|2535.72|2528.02|2535.55|2527.85|13
1647345040000|2022-03-15 11:50:40|2535.66|2527.96|2535.49|2527.79|2535.67|2527.97|2535.46|2527.76|23
1647345050000|2022-03-15 11:50:50|2535.48|2527.78|2535.45|2527.75|2535.48|2527.78|2535.25|2527.55|17
1647345060000|2022-03-15 11:51:00|2535.32|2527.62|2535.35|2527.65|2535.43|2527.73|2535.05|2527.35|25
1647345070000|2022-03-15 11:51:10|2535.13|2527.43|2535.18|2527.48|2535.58|2527.88|2535.13|2527.43|31
1647345080000|2022-03-15 11:51:20|2535.33|2527.63|2535.65|2527.95|2535.69|2527.99|2535.33|2527.63|19
1647345090000|2022-03-15 11:51:30|2535.69|2527.99|2535.61|2527.91|2535.77|2528.07|2535.51|2527.81|19
1647345100000|2022-03-15 11:51:40|2535.68|2527.98|2535.27|2527.57|2535.68|2527.98|2535.2|2527.5|16
1647345110000|2022-03-15 11:51:50|2535.42|2527.72|2535.42|2527.72|2535.57|2527.87|2535.26|2527.56|33
1647345120000|2022-03-15 11:52:00|2535.47|2527.77|2535.23|2527.53|2535.55|2527.85|2535.23|2527.53|25
1647345130000|2022-03-15 11:52:10|2535.24|2527.54|2535.29|2527.59|2535.45|2527.75|2535.12|2527.42|30
1647345140000|2022-03-15 11:52:20|2535.18|2527.48|2535.49|2527.79|2535.49|2527.79|2535.18|2527.48|16
1647345150000|2022-03-15 11:52:30|2535.31|2527.61|2535.31|2527.61|2535.49|2527.79|2535.21|2527.51|7
1647345160000|2022-03-15 11:52:40|2535.49|2527.79|2535.55|2527.85|2535.63|2527.93|2535.25|2527.55|22
1647345170000|2022-03-15 11:52:50|2535.71|2528.01|2535.64|2527.94|2535.71|2528.01|2535.47|2527.77|24
1647345180000|2022-03-15 11:53:00|2535.54|2527.84|2535.69|2527.99|2535.69|2527.99|2535.54|2527.84|11
1647345190000|2022-03-15 11:53:10|2535.89|2528.19|2535.91|2528.21|2535.91|2528.21|2535.69|2527.99|5
1647345200000|2022-03-15 11:53:20|2536|2528.3|2536.13|2528.43|2536.29|2528.59|2536|2528.3|21
1647345210000|2022-03-15 11:53:30|2536.21|2528.51|2536.39|2528.69|2536.43|2528.73|2536.17|2528.47|24
1647345220000|2022-03-15 11:53:40|2536.41|2528.71|2536.59|2528.89|2536.59|2528.89|2536.41|2528.71|13
1647345230000|2022-03-15 11:53:50|2536.58|2528.88|2536.66|2528.96|2536.66|2528.96|2536.56|2528.86|18
1647345240000|2022-03-15 11:54:00|2536.67|2528.97|2536.59|2528.89|2536.83|2529.13|2536.44|2528.74|25
1647345250000|2022-03-15 11:54:10|2536.6|2528.9|2536.86|2529.16|2536.86|2529.16|2536.6|2528.9|23
1647345260000|2022-03-15 11:54:20|2536.42|2528.72|2537.14|2529.44|2537.14|2529.44|2536.42|2528.72|26
1647345270000|2022-03-15 11:54:30|2537.17|2529.47|2538.14|2530.44|2538.14|2530.44|2537.17|2529.47|14
1647345280000|2022-03-15 11:54:40|2538.05|2530.35|2537.9|2530.2|2538.06|2530.36|2537.35|2529.65|29
1647345290000|2022-03-15 11:54:50|2537.89|2530.19|2537.65|2529.95|2537.95|2530.25|2537.65|2529.95|22
1647345300000|2022-03-15 11:55:00|2537.58|2529.88|2536.31|2528.61|2537.58|2529.88|2536.21|2528.51|24
1647345310000|2022-03-15 11:55:10|2536.34|2528.64|2537.25|2529.55|2537.34|2529.64|2536.34|2528.64|27
1647345320000|2022-03-15 11:55:20|2537.24|2529.54|2537.49|2529.79|2537.49|2529.79|2537|2529.3|19
1647345330000|2022-03-15 11:55:30|2537.36|2529.66|2537.48|2529.78|2538.06|2530.36|2537.36|2529.66|32
1647345340000|2022-03-15 11:55:40|2537.49|2529.79|2537.56|2529.86|2537.59|2529.89|2537.41|2529.71|28
1647345350000|2022-03-15 11:55:50|2537.77|2530.07|2537.97|2530.27|2538.61|2530.91|2537.29|2529.59|36
1647345360000|2022-03-15 11:56:00|2538.27|2530.57|2538.85|2531.15|2539.3|2531.6|2538.14|2530.44|34
1647345370000|2022-03-15 11:56:10|2538.8|2531.1|2538.81|2531.11|2538.94|2531.24|2538.14|2530.44|12
1647345380000|2022-03-15 11:56:20|2538.88|2531.18|2538.89|2531.19|2539.03|2531.33|2538.49|2530.79|34
1647345390000|2022-03-15 11:56:30|2538.88|2531.18|2538.75|2531.05|2538.94|2531.24|2538.54|2530.84|21
1647345400000|2022-03-15 11:56:40|2538.73|2531.03|2537.76|2530.06|2538.74|2531.04|2537.76|2530.06|29
1647345410000|2022-03-15 11:56:50|2537.75|2530.05|2537.78|2530.08|2537.78|2530.08|2537.57|2529.87|17
1647345420000|2022-03-15 11:57:00|2537.8|2530.1|2538.75|2531.05|2538.82|2531.12|2537.8|2530.1|19
1647345430000|2022-03-15 11:57:10|2538.78|2531.08|2539.26|2531.56|2539.26|2531.56|2538.78|2531.08|20
1647345440000|2022-03-15 11:57:20|2539.3|2531.6|2538.79|2531.09|2539.47|2531.77|2538.79|2531.09|25
1647345450000|2022-03-15 11:57:30|2538.8|2531.1|2539.5|2531.8|2539.96|2532.26|2538.8|2531.1|30
1647345460000|2022-03-15 11:57:40|2539.93|2532.23|2539.05|2531.35|2539.93|2532.23|2539.05|2531.35|14
1647345470000|2022-03-15 11:57:50|2539.18|2531.48|2539.16|2531.46|2539.57|2531.87|2538.89|2531.19|34
1647345480000|2022-03-15 11:58:00|2539.18|2531.48|2538.93|2531.23|2539.37|2531.67|2538.93|2531.23|28
1647345490000|2022-03-15 11:58:10|2538.91|2531.21|2538.97|2531.27|2539.08|2531.38|2538.82|2531.12|20
1647345500000|2022-03-15 11:58:20|2539.01|2531.31|2538.82|2531.12|2539.05|2531.35|2538.75|2531.05|13
1647345510000|2022-03-15 11:58:30|2538.83|2531.13|2539.02|2531.32|2539.06|2531.36|2538.78|2531.08|28
1647345520000|2022-03-15 11:58:40|2539.03|2531.33|2539.51|2531.81|2539.51|2531.81|2539.03|2531.33|28
1647345530000|2022-03-15 11:58:50|2539.53|2531.83|2539.48|2531.78|2539.55|2531.85|2539.48|2531.78|7
1647345540000|2022-03-15 11:59:00|2539.57|2531.87|2539.85|2532.15|2539.98|2532.28|2539.52|2531.82|22
1647345550000|2022-03-15 11:59:10|2539.9|2532.2|2539.69|2531.99|2539.93|2532.23|2539.61|2531.91|27
1647345560000|2022-03-15 11:59:20|2539.7|2532|2539.74|2532.04|2539.81|2532.11|2539.62|2531.92|20
1647345570000|2022-03-15 11:59:30|2539.73|2532.03|2540.1|2532.4|2540.43|2532.73|2539.73|2532.03|28
1647345580000|2022-03-15 11:59:40|2540.12|2532.42|2540.26|2532.56|2540.26|2532.56|2540|2532.3|22
1647345590000|2022-03-15 11:59:50|2540.27|2532.57|2539.52|2531.82|2540.28|2532.58|2539.45|2531.75|18
1647345600000|2022-03-15 12:00:00|2539.54|2531.84|2538.79|2531.09|2539.59|2531.89|2538.79|2531.09|29
1647345610000|2022-03-15 12:00:10|2538.67|2530.97|2537.69|2529.99|2538.67|2530.97|2537.09|2529.39|30
1647345620000|2022-03-15 12:00:20|2537.73|2530.03|2538.66|2530.96|2538.89|2531.19|2537.59|2529.89|33
1647345630000|2022-03-15 12:00:30|2538.63|2530.93|2539.21|2531.51|2539.41|2531.71|2538.63|2530.93|31
1647345640000|2022-03-15 12:00:40|2539.18|2531.48|2539.66|2531.96|2539.67|2531.97|2539.12|2531.42|29
1647345650000|2022-03-15 12:00:50|2539.65|2531.95|2540.55|2532.85|2540.55|2532.85|2539.6|2531.9|32
1647345660000|2022-03-15 12:01:00|2540.67|2532.97|2542.42|2534.72|2542.6|2534.9|2540.67|2532.97|35
1647345670000|2022-03-15 12:01:10|2542.53|2534.83|2544.79|2537.09|2544.83|2537.13|2542.34|2534.64|35
1647345680000|2022-03-15 12:01:20|2544.81|2537.11|2545.05|2537.35|2546.67|2538.97|2544.81|2537.11|37
1647345690000|2022-03-15 12:01:30|2545.03|2537.33|2543.87|2536.17|2545.03|2537.33|2543.83|2536.13|37
1647345700000|2022-03-15 12:01:40|2543.86|2536.16|2543.52|2535.82|2544.31|2536.61|2543.5|2535.8|33
1647345710000|2022-03-15 12:01:50|2543.51|2535.81|2544.05|2536.35|2544.17|2536.47|2543.51|2535.81|35
1647345720000|2022-03-15 12:02:00|2543.97|2536.27|2543.83|2536.13|2544.16|2536.46|2543.45|2535.75|28
1647345730000|2022-03-15 12:02:10|2543.85|2536.15|2543.81|2536.11|2544.17|2536.47|2543.52|2535.82|35
1647345740000|2022-03-15 12:02:20|2543.78|2536.08|2543.01|2535.31|2543.8|2536.1|2543|2535.3|33
1647345750000|2022-03-15 12:02:30|2542.82|2535.12|2542.93|2535.23|2543.16|2535.46|2542.61|2534.91|31
1647345760000|2022-03-15 12:02:40|2542.98|2535.28|2543.51|2535.81|2543.51|2535.81|2542.65|2534.95|25
1647345770000|2022-03-15 12:02:50|2543.56|2535.86|2543.24|2535.54|2543.56|2535.86|2541.87|2534.17|30
1647345780000|2022-03-15 12:03:00|2543.16|2535.46|2543.08|2535.38|2543.52|2535.82|2543|2535.3|31
1647345790000|2022-03-15 12:03:10|2543.07|2535.37|2543.11|2535.41|2543.11|2535.41|2542.94|2535.24|29
1647345800000|2022-03-15 12:03:20|2542.89|2535.19|2542.62|2534.92|2542.89|2535.19|2542.56|2534.86|24
1647345810000|2022-03-15 12:03:30|2542.65|2534.95|2542.33|2534.63|2542.73|2535.03|2542.28|2534.58|23
1647345820000|2022-03-15 12:03:40|2542.34|2534.64|2542.13|2534.43|2542.35|2534.65|2542.08|2534.38|18
1647345830000|2022-03-15 12:03:50|2542.03|2534.33|2541.78|2534.08|2542.03|2534.33|2541.78|2534.08|22
1647345840000|2022-03-15 12:04:00|2541.82|2534.12|2542.5|2534.8|2542.5|2534.8|2541.78|2534.08|17
1647345850000|2022-03-15 12:04:10|2542.51|2534.81|2541.92|2534.22|2542.56|2534.86|2541.91|2534.21|18
1647345860000|2022-03-15 12:04:20|2541.95|2534.25|2542.39|2534.69|2542.39|2534.69|2541.95|2534.25|20
1647345870000|2022-03-15 12:04:30|2542.29|2534.59|2542.17|2534.47|2542.39|2534.69|2542.08|2534.38|24
1647345880000|2022-03-15 12:04:40|2542.16|2534.46|2541.69|2533.99|2542.18|2534.48|2541.48|2533.78|31
1647345890000|2022-03-15 12:04:50|2541.7|2534|2541.6|2533.9|2541.7|2534|2541.48|2533.78|22
1647345900000|2022-03-15 12:05:00|2541.67|2533.97|2542.04|2534.34|2542.09|2534.39|2540.91|2533.21|38
1647345910000|2022-03-15 12:05:10|2542.03|2534.33|2541.65|2533.95|2542.35|2534.65|2541.54|2533.84|31
1647345920000|2022-03-15 12:05:20|2541.63|2533.93|2541.69|2533.99|2542.13|2534.43|2541.63|2533.93|31
1647345930000|2022-03-15 12:05:30|2541.67|2533.97|2541.49|2533.79|2541.69|2533.99|2541.43|2533.73|27
1647345940000|2022-03-15 12:05:40|2541.56|2533.86|2541.18|2533.48|2541.86|2534.16|2541.05|2533.35|31
1647345950000|2022-03-15 12:05:50|2541.21|2533.51|2541.26|2533.56|2541.84|2534.14|2541.21|2533.51|35
1647345960000|2022-03-15 12:06:00|2541.29|2533.59|2539.72|2532.02|2541.35|2533.65|2539.7|2532|33
1647345970000|2022-03-15 12:06:10|2539.73|2532.03|2539.79|2532.09|2539.86|2532.16|2539.61|2531.91|22
1647345980000|2022-03-15 12:06:20|2539.76|2532.06|2539.75|2532.05|2539.79|2532.09|2539.66|2531.96|20
1647345990000|2022-03-15 12:06:30|2539.71|2532.01|2540.01|2532.31|2540.14|2532.44|2539.71|2532.01|30
1647346000000|2022-03-15 12:06:40|2539.94|2532.24|2539.14|2531.44|2539.94|2532.24|2539.14|2531.44|31
1647346010000|2022-03-15 12:06:50|2538.94|2531.24|2539.44|2531.74|2539.44|2531.74|2538.46|2530.76|32
1647346020000|2022-03-15 12:07:00|2539.38|2531.68|2541.06|2533.36|2541.11|2533.41|2539.35|2531.65|34
1647346030000|2022-03-15 12:07:10|2540.82|2533.12|2539.98|2532.28|2540.84|2533.14|2539.82|2532.12|30
1647346040000|2022-03-15 12:07:20|2539.99|2532.29|2539.63|2531.93|2540.05|2532.35|2539.52|2531.82|32
1647346050000|2022-03-15 12:07:30|2539.6|2531.9|2540.67|2532.97|2540.67|2532.97|2539.57|2531.87|26
1647346060000|2022-03-15 12:07:40|2540.53|2532.83|2537.66|2529.96|2540.63|2532.93|2537.64|2529.94|34
1647346070000|2022-03-15 12:07:50|2537.77|2530.07|2537.23|2529.53|2537.77|2530.07|2537.09|2529.39|33
1647346080000|2022-03-15 12:08:00|2537.25|2529.55|2536.93|2529.23|2537.29|2529.59|2536.93|2529.23|22
1647346090000|2022-03-15 12:08:10|2536.88|2529.18|2536.47|2528.77|2536.88|2529.18|2536.31|2528.61|35
1647346100000|2022-03-15 12:08:20|2536.48|2528.78|2536.48|2528.78|2536.48|2528.78|2535.5|2527.8|33
1647346110000|2022-03-15 12:08:30|2536.49|2528.79|2536.44|2528.74|2537.43|2529.73|2536.44|2528.74|32
1647346120000|2022-03-15 12:08:40|2536.6|2528.9|2537.04|2529.34|2537.13|2529.43|2536.25|2528.55|30
1647346130000|2022-03-15 12:08:50|2537.03|2529.33|2536.99|2529.29|2537.24|2529.54|2536.99|2529.29|25
1647346140000|2022-03-15 12:09:00|2537|2529.3|2536.71|2529.01|2537|2529.3|2536.62|2528.92|16
1647346150000|2022-03-15 12:09:10|2536.7|2529|2536.84|2529.14|2536.94|2529.24|2536.7|2529|22
1647346160000|2022-03-15 12:09:20|2536.97|2529.27|2537.26|2529.56|2537.28|2529.58|2536.9|2529.2|21
1647346170000|2022-03-15 12:09:30|2537.27|2529.57|2538.64|2530.94|2538.64|2530.94|2537.19|2529.49|32
1647346180000|2022-03-15 12:09:40|2538.49|2530.79|2538.15|2530.45|2538.62|2530.92|2538.03|2530.33|26
1647346190000|2022-03-15 12:09:50|2538.14|2530.44|2537.75|2530.05|2538.3|2530.6|2537.65|2529.95|28
1647346200000|2022-03-15 12:10:00|2537.74|2530.04|2538.3|2530.6|2538.3|2530.6|2537.74|2530.04|22
1647346210000|2022-03-15 12:10:10|2538.31|2530.61|2538.29|2530.59|2538.31|2530.61|2538.22|2530.52|17
1647346220000|2022-03-15 12:10:20|2538.28|2530.58|2538.3|2530.6|2538.31|2530.61|2538.17|2530.47|12
1647346230000|2022-03-15 12:10:30|2538.29|2530.59|2538.52|2530.82|2538.52|2530.82|2538.28|2530.58|19
1647346240000|2022-03-15 12:10:40|2538.53|2530.83|2538.61|2530.91|2538.73|2531.03|2538.51|2530.81|19
1647346250000|2022-03-15 12:10:50|2538.58|2530.88|2536.89|2529.19|2538.58|2530.88|2536.06|2528.36|25
1647346260000|2022-03-15 12:11:00|2536.96|2529.26|2537.76|2530.06|2537.9|2530.2|2536.96|2529.26|34
1647346270000|2022-03-15 12:11:10|2537.85|2530.15|2537.78|2530.08|2537.98|2530.28|2537.61|2529.91|28
1647346280000|2022-03-15 12:11:20|2537.77|2530.07|2538.28|2530.58|2538.34|2530.64|2537.6|2529.9|31
1647346290000|2022-03-15 12:11:30|2538.37|2530.67|2538.43|2530.73|2538.43|2530.73|2538.31|2530.61|9
1647346300000|2022-03-15 12:11:40|2538.55|2530.85|2538.75|2531.05|2538.83|2531.13|2538.55|2530.85|18
1647346310000|2022-03-15 12:11:50|2538.83|2531.13|2539.73|2532.03|2540.32|2532.62|2538.8|2531.1|27
1647346320000|2022-03-15 12:12:00|2539.85|2532.15|2540.12|2532.42|2540.18|2532.48|2539.59|2531.89|27
1647346330000|2022-03-15 12:12:10|2540.1|2532.4|2540.07|2532.37|2540.22|2532.52|2539.93|2532.23|24
1647346340000|2022-03-15 12:12:20|2540.12|2532.42|2539.94|2532.24|2540.13|2532.43|2539.94|2532.24|6
1647346350000|2022-03-15 12:12:30|2540|2532.3|2539.55|2531.85|2540|2532.3|2538.82|2531.12|36
1647346360000|2022-03-15 12:12:40|2539.56|2531.86|2539.82|2532.12|2539.82|2532.12|2539.55|2531.85|15
1647346370000|2022-03-15 12:12:50|2539.83|2532.13|2541.39|2533.69|2541.49|2533.79|2539.83|2532.13|26
1647346380000|2022-03-15 12:13:00|2540.78|2533.08|2540.56|2532.86|2540.97|2533.27|2540.29|2532.59|28
1647346390000|2022-03-15 12:13:10|2540.43|2532.73|2540.22|2532.52|2540.52|2532.82|2539.97|2532.27|27
1647346400000|2022-03-15 12:13:20|2540.07|2532.37|2539.77|2532.07|2540.36|2532.66|2539.46|2531.76|33
1647346410000|2022-03-15 12:13:30|2539.72|2532.02|2539.74|2532.04|2539.78|2532.08|2539.58|2531.88|10
1647346420000|2022-03-15 12:13:40|2539.8|2532.1|2539.61|2531.91|2539.8|2532.1|2539.59|2531.89|15
1647346430000|2022-03-15 12:13:50|2539.62|2531.92|2539.61|2531.91|2539.66|2531.96|2539.61|2531.91|5
1647346440000|2022-03-15 12:14:00|2539.62|2531.92|2539.96|2532.26|2539.98|2532.28|2539.47|2531.77|24
1647346450000|2022-03-15 12:14:10|2539.99|2532.29|2538.16|2530.46|2539.99|2532.29|2537.84|2530.14|31
1647346460000|2022-03-15 12:14:20|2538.19|2530.49|2538.2|2530.5|2538.27|2530.57|2538.11|2530.41|15
1647346470000|2022-03-15 12:14:30|2538.21|2530.51|2538.56|2530.86|2539.47|2531.77|2538.21|2530.51|26
1647346480000|2022-03-15 12:14:40|2538.52|2530.82|2538.31|2530.61|2538.58|2530.88|2538.28|2530.58|29
1647346490000|2022-03-15 12:14:50|2538.29|2530.59|2539.13|2531.43|2539.2|2531.5|2538.24|2530.54|32
1647346500000|2022-03-15 12:15:00|2539.2|2531.5|2539.38|2531.68|2539.53|2531.83|2538.99|2531.29|32
1647346510000|2022-03-15 12:15:10|2539.46|2531.76|2539.94|2532.24|2540.02|2532.32|2539.46|2531.76|24
1647346520000|2022-03-15 12:15:20|2540.05|2532.35|2540.9|2533.2|2541.15|2533.45|2539.95|2532.25|30
1647346530000|2022-03-15 12:15:30|2540.97|2533.27|2540.66|2532.96|2541.21|2533.51|2540.66|2532.96|31
1647346540000|2022-03-15 12:15:40|2540.72|2533.02|2540.96|2533.26|2541.04|2533.34|2540.52|2532.82|20
1647346550000|2022-03-15 12:15:50|2540.8|2533.1|2540.43|2532.73|2541.04|2533.34|2540.17|2532.47|21
1647346560000|2022-03-15 12:16:00|2540.54|2532.84|2540.75|2533.05|2540.77|2533.07|2540.16|2532.46|33
1647346570000|2022-03-15 12:16:10|2540.77|2533.07|2541.39|2533.69|2541.47|2533.77|2540.57|2532.87|27
1647346580000|2022-03-15 12:16:20|2541.28|2533.58|2540.86|2533.16|2541.28|2533.58|2540.85|2533.15|21
1647346590000|2022-03-15 12:16:30|2540.87|2533.17|2540.94|2533.24|2541.02|2533.32|2540.81|2533.11|19
1647346600000|2022-03-15 12:16:40|2540.96|2533.26|2540.34|2532.64|2541.36|2533.66|2540.18|2532.48|26
1647346610000|2022-03-15 12:16:50|2540.33|2532.63|2539.86|2532.16|2540.33|2532.63|2539.63|2531.93|21
1647346620000|2022-03-15 12:17:00|2540.01|2532.31|2540.83|2533.13|2540.83|2533.13|2539.86|2532.16|25
1647346630000|2022-03-15 12:17:10|2540.89|2533.19|2541.41|2533.71|2541.41|2533.71|2540.89|2533.19|27
1647346640000|2022-03-15 12:17:20|2541.44|2533.74|2541.39|2533.69|2541.79|2534.09|2541.36|2533.66|27
1647346650000|2022-03-15 12:17:30|2541.05|2533.35|2541.39|2533.69|2541.79|2534.09|2540.71|2533.01|38
1647346660000|2022-03-15 12:17:40|2541.47|2533.77|2541.87|2534.17|2541.87|2534.17|2541.46|2533.76|29
1647346670000|2022-03-15 12:17:50|2541.84|2534.14|2541.84|2534.14|2541.91|2534.21|2541.14|2533.44|37
1647346680000|2022-03-15 12:18:00|2541.81|2534.11|2542.68|2534.98|2542.76|2535.06|2541.67|2533.97|27
1647346690000|2022-03-15 12:18:10|2542.78|2535.08|2542.74|2535.04|2542.85|2535.15|2542.58|2534.88|28
1647346700000|2022-03-15 12:18:20|2542.71|2535.01|2543.06|2535.36|2543.06|2535.36|2542.62|2534.92|31
1647346710000|2022-03-15 12:18:30|2543.13|2535.43|2542.92|2535.22|2543.25|2535.55|2542.8|2535.1|28
1647346720000|2022-03-15 12:18:40|2543.08|2535.38|2544.57|2536.87|2545.1|2537.4|2542.92|2535.22|33
1647346730000|2022-03-15 12:18:50|2544.74|2537.04|2544.63|2536.93|2545.02|2537.32|2544.39|2536.69|33
1647346740000|2022-03-15 12:19:00|2544.42|2536.72|2543.66|2535.96|2544.55|2536.85|2543.4|2535.7|35
1647346750000|2022-03-15 12:19:10|2543.51|2535.81|2543.46|2535.76|2543.89|2536.19|2543.28|2535.58|35
1647346760000|2022-03-15 12:19:20|2543.36|2535.66|2544.49|2536.79|2544.5|2536.8|2543.26|2535.56|34
1647346770000|2022-03-15 12:19:30|2544.73|2537.03|2544.68|2536.98|2545.02|2537.32|2543.81|2536.11|39
1647346780000|2022-03-15 12:19:40|2544.71|2537.01|2544.54|2536.84|2544.71|2537.01|2543.98|2536.28|31
1647346790000|2022-03-15 12:19:50|2544.66|2536.96|2543.82|2536.12|2544.68|2536.98|2543.82|2536.12|27
1647346800000|2022-03-15 12:20:00|2543.87|2536.17|2543.89|2536.19|2544.42|2536.72|2543.71|2536.01|27
1647346810000|2022-03-15 12:20:10|2543.91|2536.21|2543.87|2536.17|2543.94|2536.24|2543.67|2535.97|23
1647346820000|2022-03-15 12:20:20|2543.88|2536.18|2544.07|2536.37|2544.34|2536.64|2543.82|2536.12|24
1647346830000|2022-03-15 12:20:30|2544.16|2536.46|2544.55|2536.85|2544.58|2536.88|2544.16|2536.46|17
1647346840000|2022-03-15 12:20:40|2544.54|2536.84|2544.46|2536.76|2544.73|2537.03|2544.46|2536.76|19
1647346850000|2022-03-15 12:20:50|2544.38|2536.68|2544.17|2536.47|2544.38|2536.68|2543.9|2536.2|30
1647346860000|2022-03-15 12:21:00|2544.19|2536.49|2544.52|2536.82|2544.62|2536.92|2543.95|2536.25|32
1647346870000|2022-03-15 12:21:10|2544.49|2536.79|2545.11|2537.41|2545.11|2537.41|2544.4|2536.7|28
1647346880000|2022-03-15 12:21:20|2544.93|2537.23|2544.8|2537.1|2545.32|2537.62|2544.48|2536.78|32
1647346890000|2022-03-15 12:21:30|2544.42|2536.72|2543.99|2536.29|2544.42|2536.72|2543.99|2536.29|25
1647346900000|2022-03-15 12:21:40|2543.73|2536.03|2544.01|2536.31|2544.27|2536.57|2543.67|2535.97|29
1647346910000|2022-03-15 12:21:50|2544.04|2536.34|2543.49|2535.79|2544.17|2536.47|2543.27|2535.57|25
1647346920000|2022-03-15 12:22:00|2543.5|2535.8|2544.09|2536.39|2544.11|2536.41|2543.5|2535.8|26
1647346930000|2022-03-15 12:22:10|2544.08|2536.38|2544.21|2536.51|2544.3|2536.6|2544.05|2536.35|20
1647346940000|2022-03-15 12:22:20|2544.27|2536.57|2544.88|2537.18|2544.97|2537.27|2544.21|2536.51|28
1647346950000|2022-03-15 12:22:30|2544.31|2536.61|2544.3|2536.6|2544.4|2536.7|2544.25|2536.55|9
1647346960000|2022-03-15 12:22:40|2544.21|2536.51|2545.1|2537.4|2545.1|2537.4|2544.21|2536.51|23
1647346970000|2022-03-15 12:22:50|2545.2|2537.5|2544.45|2536.75|2545.2|2537.5|2544.31|2536.61|29
1647346980000|2022-03-15 12:23:00|2544.17|2536.47|2544.43|2536.73|2544.49|2536.79|2544.17|2536.47|20
1647346990000|2022-03-15 12:23:10|2544.48|2536.78|2545.25|2537.55|2545.32|2537.62|2544.42|2536.72|34
1647347000000|2022-03-15 12:23:20|2545.3|2537.6|2545|2537.3|2545.48|2537.78|2544.88|2537.18|20
1647347010000|2022-03-15 12:23:30|2544.97|2537.27|2544.89|2537.19|2545.04|2537.34|2544.45|2536.75|24
1647347020000|2022-03-15 12:23:40|2544.74|2537.04|2544.74|2537.04|2544.98|2537.28|2544.61|2536.91|33
1647347030000|2022-03-15 12:23:50|2544.59|2536.89|2544.39|2536.69|2544.85|2537.15|2544.14|2536.44|29
1647347040000|2022-03-15 12:24:00|2544.61|2536.91|2544.37|2536.67|2544.77|2537.07|2544.25|2536.55|33
1647347050000|2022-03-15 12:24:10|2544.46|2536.76|2544.4|2536.7|2544.84|2537.14|2544.33|2536.63|28
1647347060000|2022-03-15 12:24:20|2544.39|2536.69|2544.9|2537.2|2545.14|2537.44|2544.35|2536.65|20
1647347070000|2022-03-15 12:24:30|2545.06|2537.36|2545.24|2537.54|2545.3|2537.6|2544.9|2537.2|18
1647347080000|2022-03-15 12:24:40|2545.08|2537.38|2544.42|2536.72|2545.14|2537.44|2544.36|2536.66|24
1647347090000|2022-03-15 12:24:50|2544.43|2536.73|2544.53|2536.83|2544.66|2536.96|2544.36|2536.66|25
1647347100000|2022-03-15 12:25:00|2544.63|2536.93|2544.41|2536.71|2544.63|2536.93|2544.35|2536.65|15
1647347110000|2022-03-15 12:25:10|2544.39|2536.69|2544.35|2536.65|2544.39|2536.69|2542.94|2535.24|30
1647347120000|2022-03-15 12:25:20|2543.56|2535.86|2543.76|2536.06|2543.79|2536.09|2543.34|2535.64|27
1647347130000|2022-03-15 12:25:30|2543.67|2535.97|2543.79|2536.09|2544.35|2536.65|2543.28|2535.58|15
1647347140000|2022-03-15 12:25:40|2543.56|2535.86|2543.74|2536.04|2544.35|2536.65|2543.38|2535.68|24
1647347150000|2022-03-15 12:25:50|2543.62|2535.92|2543.19|2535.49|2543.62|2535.92|2543.07|2535.37|28
1647347160000|2022-03-15 12:26:00|2544.35|2536.65|2543.53|2535.83|2544.35|2536.65|2543.05|2535.35|22
1647347170000|2022-03-15 12:26:10|2543.05|2535.35|2542.67|2534.97|2543.05|2535.35|2541.96|2534.26|34
1647347180000|2022-03-15 12:26:20|2542.66|2534.96|2543.66|2535.96|2543.66|2535.96|2542.41|2534.71|30
1647347190000|2022-03-15 12:26:30|2544.1|2536.4|2544.19|2536.49|2544.38|2536.68|2543.94|2536.24|29
1647347200000|2022-03-15 12:26:40|2544.18|2536.48|2543.93|2536.23|2544.49|2536.79|2543.93|2536.23|33
1647347210000|2022-03-15 12:26:50|2544.14|2536.44|2543.26|2535.56|2544.15|2536.45|2542.63|2534.93|36
1647347220000|2022-03-15 12:27:00|2543.31|2535.61|2542.8|2535.1|2543.31|2535.61|2542.74|2535.04|26
1647347230000|2022-03-15 12:27:10|2542.84|2535.14|2543.5|2535.8|2544|2536.3|2542.84|2535.14|32
1647347240000|2022-03-15 12:27:20|2543.18|2535.48|2544.09|2536.39|2544.24|2536.54|2543.16|2535.46|32
1647347250000|2022-03-15 12:27:30|2544.24|2536.54|2544.41|2536.71|2545.18|2537.48|2544.09|2536.39|30
1647347260000|2022-03-15 12:27:40|2544.45|2536.75|2545.02|2537.32|2545.3|2537.6|2544.37|2536.67|36
1647347270000|2022-03-15 12:27:50|2544.66|2536.96|2545.08|2537.38|2545.52|2537.82|2544.61|2536.91|34
1647347280000|2022-03-15 12:28:00|2544.6|2536.9|2545.57|2537.87|2545.74|2538.04|2544.51|2536.81|34
1647347290000|2022-03-15 12:28:10|2545.7|2538|2545|2537.3|2545.83|2538.13|2544.91|2537.21|34
1647347300000|2022-03-15 12:28:20|2545.02|2537.32|2545.91|2538.21|2545.91|2538.21|2544.91|2537.21|38
1647347310000|2022-03-15 12:28:30|2545.92|2538.22|2546.02|2538.32|2546.02|2538.32|2545.42|2537.72|25
1647347320000|2022-03-15 12:28:40|2546.03|2538.33|2545.84|2538.14|2546.03|2538.33|2545.66|2537.96|33
1647347330000|2022-03-15 12:28:50|2545.94|2538.24|2546.06|2538.36|2546.23|2538.53|2545.94|2538.24|20
1647347340000|2022-03-15 12:29:00|2546.08|2538.38|2545.87|2538.17|2546.08|2538.38|2545.62|2537.92|24
1647347350000|2022-03-15 12:29:10|2545.86|2538.16|2545.76|2538.06|2545.88|2538.18|2545.64|2537.94|12
1647347360000|2022-03-15 12:29:20|2545.9|2538.2|2545.92|2538.22|2546.11|2538.41|2545.85|2538.15|15
1647347370000|2022-03-15 12:29:30|2546.14|2538.44|2546.57|2538.87|2546.58|2538.88|2545.84|2538.14|35
1647347380000|2022-03-15 12:29:40|2546.01|2538.31|2545.18|2537.48|2546.54|2538.84|2545.12|2537.42|38
1647347390000|2022-03-15 12:29:50|2545.49|2537.79|2545.85|2538.15|2545.85|2538.15|2545.32|2537.62|23
1647347400000|2022-03-15 12:30:00|2545.54|2537.84|2545.8|2538.1|2546.75|2539.05|2545.52|2537.82|31
1647347410000|2022-03-15 12:30:10|2546.13|2538.43|2546.67|2538.97|2547.39|2539.69|2545.85|2538.15|37
1647347420000|2022-03-15 12:30:20|2546.75|2539.05|2548.81|2541.11|2548.81|2541.11|2546.62|2538.92|24
1647347430000|2022-03-15 12:30:30|2549.12|2541.42|2553.11|2545.41|2553.15|2545.45|2548.69|2540.99|36
1647347440000|2022-03-15 12:30:40|2552.92|2545.22|2550.74|2543.04|2552.92|2545.22|2550.74|2543.04|38
1647347450000|2022-03-15 12:30:50|2550.48|2542.78|2549.08|2541.38|2550.48|2542.78|2548.82|2541.12|38
1647347460000|2022-03-15 12:31:00|2548.95|2541.25|2549.39|2541.69|2549.57|2541.87|2548.86|2541.16|31
1647347470000|2022-03-15 12:31:10|2549.47|2541.77|2549.14|2541.44|2549.47|2541.77|2548.48|2540.78|24
1647347480000|2022-03-15 12:31:20|2549.06|2541.36|2547.73|2540.03|2549.95|2542.25|2547.68|2539.98|36
1647347490000|2022-03-15 12:31:30|2547.83|2540.13|2547.85|2540.15|2548.37|2540.67|2547.49|2539.79|38
1647347500000|2022-03-15 12:31:40|2547.84|2540.14|2548.62|2540.92|2548.65|2540.95|2547.84|2540.14|31
1647347510000|2022-03-15 12:31:50|2548.6|2540.9|2549.74|2542.04|2549.92|2542.22|2548.54|2540.84|36
1647347520000|2022-03-15 12:32:00|2549.9|2542.2|2550.66|2542.96|2550.74|2543.04|2549.81|2542.11|34
1647347530000|2022-03-15 12:32:10|2550.93|2543.23|2552.11|2544.41|2553.14|2545.44|2550.18|2542.48|34
1647347540000|2022-03-15 12:32:20|2552.03|2544.33|2552.7|2545|2553.14|2545.44|2551.44|2543.74|39
1647347550000|2022-03-15 12:32:30|2552.69|2544.99|2551.42|2543.72|2552.77|2545.07|2550.68|2542.98|33
1647347560000|2022-03-15 12:32:40|2551.67|2543.97|2552.74|2545.04|2552.81|2545.11|2551.67|2543.97|35
1647347570000|2022-03-15 12:32:50|2552.68|2544.98|2552.91|2545.21|2553.08|2545.38|2552.44|2544.74|38
1647347580000|2022-03-15 12:33:00|2552.86|2545.16|2552.78|2545.08|2552.98|2545.28|2551.94|2544.24|37
1647347590000|2022-03-15 12:33:10|2552.76|2545.06|2552.66|2544.96|2552.84|2545.14|2552.17|2544.47|40
1647347600000|2022-03-15 12:33:20|2552.75|2545.05|2552.56|2544.86|2553.33|2545.63|2552.3|2544.6|35
1647347610000|2022-03-15 12:33:30|2552.64|2544.94|2554.74|2547.04|2554.74|2547.04|2552.64|2544.94|36
1647347620000|2022-03-15 12:33:40|2554.83|2547.13|2553.01|2545.31|2554.83|2547.13|2552.5|2544.8|38
1647347630000|2022-03-15 12:33:50|2553.18|2545.48|2553.85|2546.15|2553.92|2546.22|2553.15|2545.45|35
1647347640000|2022-03-15 12:34:00|2553.88|2546.18|2552.94|2545.24|2553.89|2546.19|2552.94|2545.24|39
1647347650000|2022-03-15 12:34:10|2553.03|2545.33|2552.56|2544.86|2553.03|2545.33|2552.48|2544.78|36
1647347660000|2022-03-15 12:34:20|2552.49|2544.79|2551.99|2544.29|2552.78|2545.08|2551.71|2544.01|27
1647347670000|2022-03-15 12:34:30|2552.12|2544.42|2552.59|2544.89|2552.59|2544.89|2551.55|2543.85|37
1647347680000|2022-03-15 12:34:40|2552.62|2544.92|2551.79|2544.09|2552.74|2545.04|2551.79|2544.09|35
1647347690000|2022-03-15 12:34:50|2551.93|2544.23|2552.28|2544.58|2552.32|2544.62|2551.12|2543.42|37
1647347700000|2022-03-15 12:35:00|2552.22|2544.52|2552.11|2544.41|2552.45|2544.75|2551.93|2544.23|34
1647347710000|2022-03-15 12:35:10|2551.88|2544.18|2550.76|2543.06|2552.02|2544.32|2550.54|2542.84|35
1647347720000|2022-03-15 12:35:20|2550.84|2543.14|2551.42|2543.72|2551.46|2543.76|2550.69|2542.99|35
1647347730000|2022-03-15 12:35:30|2551.45|2543.75|2550.56|2542.86|2551.65|2543.95|2550.19|2542.49|35
1647347740000|2022-03-15 12:35:40|2550.31|2542.61|2549.79|2542.09|2550.51|2542.81|2549.61|2541.91|28
1647347750000|2022-03-15 12:35:50|2549.81|2542.11|2549.95|2542.25|2549.95|2542.25|2549.22|2541.52|29
1647347760000|2022-03-15 12:36:00|2550.09|2542.39|2549.58|2541.88|2550.39|2542.69|2549.54|2541.84|20
1647347770000|2022-03-15 12:36:10|2549.51|2541.81|2549.67|2541.97|2549.67|2541.97|2549.35|2541.65|19
1647347780000|2022-03-15 12:36:20|2549.79|2542.09|2549.65|2541.95|2550.13|2542.43|2549.65|2541.95|29
1647347790000|2022-03-15 12:36:30|2549.62|2541.92|2550.05|2542.35|2550.05|2542.35|2549.61|2541.91|22
1647347800000|2022-03-15 12:36:40|2550.04|2542.34|2550.04|2542.34|2550.14|2542.44|2549.93|2542.23|23
1647347810000|2022-03-15 12:36:50|2549.95|2542.25|2550.96|2543.26|2551.11|2543.41|2549.75|2542.05|36
1647347820000|2022-03-15 12:37:00|2550.75|2543.05|2550.24|2542.54|2551.14|2543.44|2549.99|2542.29|28
1647347830000|2022-03-15 12:37:10|2549.99|2542.29|2550.53|2542.83|2550.57|2542.87|2549.94|2542.24|33
1647347840000|2022-03-15 12:37:20|2550.69|2542.99|2550.07|2542.37|2551.1|2543.4|2549.98|2542.28|32
1647347850000|2022-03-15 12:37:30|2549.78|2542.08|2549.71|2542.01|2550.15|2542.45|2549.49|2541.79|24
1647347860000|2022-03-15 12:37:40|2549.81|2542.11|2549.7|2542|2550.18|2542.48|2549.64|2541.94|23
1647347870000|2022-03-15 12:37:50|2549.72|2542.02|2549.37|2541.67|2549.81|2542.11|2549.28|2541.58|21
1647347880000|2022-03-15 12:38:00|2549.27|2541.57|2548.84|2541.14|2549.36|2541.66|2548.81|2541.11|14
1647347890000|2022-03-15 12:38:10|2548.9|2541.2|2549.03|2541.33|2549.61|2541.91|2548.9|2541.2|33
1647347900000|2022-03-15 12:38:20|2549|2541.3|2549.73|2542.03|2549.97|2542.27|2548.9|2541.2|32
1647347910000|2022-03-15 12:38:30|2549.71|2542.01|2549.84|2542.14|2549.97|2542.27|2549.58|2541.88|22
1647347920000|2022-03-15 12:38:40|2549.82|2542.12|2549.5|2541.8|2549.82|2542.12|2549.09|2541.39|32
1647347930000|2022-03-15 12:38:50|2549.42|2541.72|2550.06|2542.36|2550.08|2542.38|2549.42|2541.72|29
1647347940000|2022-03-15 12:39:00|2549.96|2542.26|2550.79|2543.09|2551.2|2543.5|2549.96|2542.26|29
1647347950000|2022-03-15 12:39:10|2551.02|2543.32|2550.76|2543.06|2551.17|2543.47|2550.63|2542.93|24
1647347960000|2022-03-15 12:39:20|2550.75|2543.05|2551.18|2543.48|2551.3|2543.6|2550.5|2542.8|31
1647347970000|2022-03-15 12:39:30|2551.2|2543.5|2550.98|2543.28|2551.2|2543.5|2550.98|2543.28|20
1647347980000|2022-03-15 12:39:40|2550.99|2543.29|2550.82|2543.12|2551.19|2543.49|2550.68|2542.98|26
1647347990000|2022-03-15 12:39:50|2550.59|2542.89|2550.44|2542.74|2550.76|2543.06|2550.41|2542.71|19
1647348000000|2022-03-15 12:40:00|2550.67|2542.97|2550.89|2543.19|2550.99|2543.29|2550.45|2542.75|35
1647348010000|2022-03-15 12:40:10|2550.92|2543.22|2550.24|2542.54|2550.92|2543.22|2549.84|2542.14|35
1647348020000|2022-03-15 12:40:20|2549.93|2542.23|2550.71|2543.01|2550.71|2543.01|2549.93|2542.23|27
1647348030000|2022-03-15 12:40:30|2550.7|2543|2550.85|2543.15|2550.95|2543.25|2550.56|2542.86|31
1647348040000|2022-03-15 12:40:40|2550.86|2543.16|2550.73|2543.03|2550.94|2543.24|2550.64|2542.94|18
1647348050000|2022-03-15 12:40:50|2550.72|2543.02|2550.8|2543.1|2550.87|2543.17|2550.62|2542.92|22
1647348060000|2022-03-15 12:41:00|2550.63|2542.93|2550.82|2543.12|2550.87|2543.17|2550.4|2542.7|22
1647348070000|2022-03-15 12:41:10|2550.83|2543.13|2550.99|2543.29|2551.04|2543.34|2550.82|2543.12|24
1647348080000|2022-03-15 12:41:20|2550.98|2543.28|2550.25|2542.55|2551|2543.3|2550.25|2542.55|24
1647348090000|2022-03-15 12:41:30|2550.21|2542.51|2550.39|2542.69|2550.43|2542.73|2550.16|2542.46|23
1647348100000|2022-03-15 12:41:40|2550.37|2542.67|2550.41|2542.71|2550.64|2542.94|2550.02|2542.32|36
1647348110000|2022-03-15 12:41:50|2550.4|2542.7|2549.66|2541.96|2550.4|2542.7|2549.35|2541.65|31
1647348120000|2022-03-15 12:42:00|2549.86|2542.16|2548.62|2540.92|2549.91|2542.21|2548.62|2540.92|35
1647348130000|2022-03-15 12:42:10|2548.6|2540.9|2548.7|2541|2549.03|2541.33|2548.44|2540.74|34
1647348140000|2022-03-15 12:42:20|2548.44|2540.74|2549|2541.3|2549|2541.3|2548|2540.3|34
1647348150000|2022-03-15 12:42:30|2549.14|2541.44|2548.72|2541.02|2549.71|2542.01|2548.7|2541|28
1647348160000|2022-03-15 12:42:40|2548.71|2541.01|2548.29|2540.59|2548.71|2541.01|2548.17|2540.47|22
1647348170000|2022-03-15 12:42:50|2548.35|2540.65|2548.61|2540.91|2548.71|2541.01|2548.31|2540.61|22
1647348180000|2022-03-15 12:43:00|2548.71|2541.01|2550.06|2542.36|2550.06|2542.36|2548.71|2541.01|31
1647348190000|2022-03-15 12:43:10|2550.18|2542.48|2549.48|2541.78|2550.66|2542.96|2549.45|2541.75|33
1647348200000|2022-03-15 12:43:20|2549.47|2541.77|2549.1|2541.4|2549.47|2541.77|2548.77|2541.07|33
1647348210000|2022-03-15 12:43:30|2549.21|2541.51|2552.69|2544.99|2552.99|2545.29|2549.21|2541.51|38
1647348220000|2022-03-15 12:43:40|2552.67|2544.97|2551.4|2543.7|2552.67|2544.97|2550.99|2543.29|36
1647348230000|2022-03-15 12:43:50|2551.6|2543.9|2552.31|2544.61|2552.31|2544.61|2551.6|2543.9|32
1647348240000|2022-03-15 12:44:00|2552.3|2544.6|2551.47|2543.77|2552.74|2545.04|2551.47|2543.77|36
1647348250000|2022-03-15 12:44:10|2551.28|2543.58|2552.11|2544.41|2552.27|2544.57|2550.96|2543.26|36
1647348260000|2022-03-15 12:44:20|2552.14|2544.44|2551.25|2543.55|2552.14|2544.44|2550.88|2543.18|35
1647348270000|2022-03-15 12:44:30|2551.31|2543.61|2550.69|2542.99|2551.37|2543.67|2550.39|2542.69|35
1647348280000|2022-03-15 12:44:40|2550.59|2542.89|2550.53|2542.83|2550.7|2543|2550.46|2542.76|25
1647348290000|2022-03-15 12:44:50|2550.57|2542.87|2550.46|2542.76|2550.57|2542.87|2550.1|2542.4|24
1647348300000|2022-03-15 12:45:00|2550.52|2542.82|2550.16|2542.46|2550.74|2543.04|2550.16|2542.46|18
1647348310000|2022-03-15 12:45:10|2550.29|2542.59|2550.34|2542.64|2550.54|2542.84|2549.93|2542.23|24
1647348320000|2022-03-15 12:45:20|2550.37|2542.67|2550.4|2542.7|2550.4|2542.7|2549.57|2541.87|34
1647348330000|2022-03-15 12:45:30|2550.44|2542.74|2549.96|2542.26|2550.44|2542.74|2549.71|2542.01|29
1647348340000|2022-03-15 12:45:40|2549.93|2542.23|2550.04|2542.34|2550.18|2542.48|2549.76|2542.06|34
1647348350000|2022-03-15 12:45:50|2549.98|2542.28|2550.35|2542.65|2550.35|2542.65|2549.98|2542.28|27
1647348360000|2022-03-15 12:46:00|2550.17|2542.47|2550.08|2542.38|2550.28|2542.58|2550.01|2542.31|30
1647348370000|2022-03-15 12:46:10|2550.1|2542.4|2550.2|2542.5|2550.3|2542.6|2549.52|2541.82|26
1647348380000|2022-03-15 12:46:20|2550.22|2542.52|2550.33|2542.63|2550.38|2542.68|2549.84|2542.14|27
1647348390000|2022-03-15 12:46:30|2550.34|2542.64|2550.2|2542.5|2550.34|2542.64|2549.63|2541.93|25
1647348400000|2022-03-15 12:46:40|2550.03|2542.33|2549.21|2541.51|2550.03|2542.33|2549.21|2541.51|29
1647348410000|2022-03-15 12:46:50|2549.22|2541.52|2549.81|2542.11|2550.85|2543.15|2549.22|2541.52|35
1647348420000|2022-03-15 12:47:00|2549.76|2542.06|2549.84|2542.14|2550.02|2542.32|2549.42|2541.72|25
1647348430000|2022-03-15 12:47:10|2549.86|2542.16|2549.28|2541.58|2549.87|2542.17|2548.16|2540.46|36
1647348440000|2022-03-15 12:47:20|2549.4|2541.7|2550.17|2542.47|2550.37|2542.67|2549.4|2541.7|36
1647348450000|2022-03-15 12:47:30|2549.92|2542.22|2549.96|2542.26|2550.07|2542.37|2549.27|2541.57|35
1647348460000|2022-03-15 12:47:40|2549.92|2542.22|2549.6|2541.9|2549.96|2542.26|2549.19|2541.49|35
1647348470000|2022-03-15 12:47:50|2549.48|2541.78|2549.45|2541.75|2549.79|2542.09|2549.43|2541.73|26
1647348480000|2022-03-15 12:48:00|2549.54|2541.84|2549.61|2541.91|2549.63|2541.93|2549.43|2541.73|17
1647348490000|2022-03-15 12:48:10|2549.6|2541.9|2549.73|2542.03|2549.73|2542.03|2549.6|2541.9|11
1647348500000|2022-03-15 12:48:20|2549.66|2541.96|2549.61|2541.91|2549.91|2542.21|2549.61|2541.91|16
1647348510000|2022-03-15 12:48:30|2549.65|2541.95|2549.75|2542.05|2549.79|2542.09|2549.5|2541.8|19
1647348520000|2022-03-15 12:48:40|2549.82|2542.12|2549.63|2541.93|2549.88|2542.18|2549.46|2541.76|20
1647348530000|2022-03-15 12:48:50|2549.55|2541.85|2549.76|2542.06|2549.82|2542.12|2549.51|2541.81|20
1647348540000|2022-03-15 12:49:00|2549.79|2542.09|2550.4|2542.7|2550.41|2542.71|2549.76|2542.06|20
1647348550000|2022-03-15 12:49:10|2550.35|2542.65|2549.91|2542.21|2550.35|2542.65|2549.81|2542.11|31
1647348560000|2022-03-15 12:49:20|2549.83|2542.13|2550.2|2542.5|2550.3|2542.6|2549.83|2542.13|21
1647348570000|2022-03-15 12:49:30|2550.15|2542.45|2550.04|2542.34|2550.24|2542.54|2549.99|2542.29|18
1647348580000|2022-03-15 12:49:40|2550.16|2542.46|2550.18|2542.48|2550.29|2542.59|2550|2542.3|14
1647348590000|2022-03-15 12:49:50|2550.13|2542.43|2550.22|2542.52|2550.25|2542.55|2550.02|2542.32|23
1647348600000|2022-03-15 12:50:00|2550.24|2542.54|2550.14|2542.44|2550.24|2542.54|2550.11|2542.41|4
1647348610000|2022-03-15 12:50:10|2550.04|2542.34|2549.87|2542.17|2550.1|2542.4|2549.64|2541.94|17
1647348620000|2022-03-15 12:50:20|2549.92|2542.22|2549.31|2541.61|2550.03|2542.33|2549.31|2541.61|26
1647348630000|2022-03-15 12:50:30|2549.03|2541.33|2548.85|2541.15|2549.03|2541.33|2548.46|2540.76|29
1647348640000|2022-03-15 12:50:40|2548.7|2541|2548.69|2540.99|2548.84|2541.14|2548.48|2540.78|26
1647348650000|2022-03-15 12:50:50|2548.7|2541|2548.66|2540.96|2548.78|2541.08|2548.44|2540.74|32
1647348660000|2022-03-15 12:51:00|2548.43|2540.73|2548.44|2540.74|2548.57|2540.87|2548.15|2540.45|28
1647348670000|2022-03-15 12:51:10|2548.18|2540.48|2548.12|2540.42|2548.4|2540.7|2547.87|2540.17|36
1647348680000|2022-03-15 12:51:20|2548.1|2540.4|2548.43|2540.73|2548.7|2541|2548.1|2540.4|27
1647348690000|2022-03-15 12:51:30|2548.31|2540.61|2548.44|2540.74|2548.58|2540.88|2548.17|2540.47|29
1647348700000|2022-03-15 12:51:40|2548.49|2540.79|2547.62|2539.92|2548.49|2540.79|2547.58|2539.88|26
1647348710000|2022-03-15 12:51:50|2547.67|2539.97|2548.48|2540.78|2548.55|2540.85|2547.59|2539.89|38
1647348720000|2022-03-15 12:52:00|2548.36|2540.66|2548.3|2540.6|2548.46|2540.76|2548.13|2540.43|26
1647348730000|2022-03-15 12:52:10|2548.31|2540.61|2549.05|2541.35|2549.05|2541.35|2548.26|2540.56|24
1647348740000|2022-03-15 12:52:20|2549.08|2541.38|2549.73|2542.03|2550.38|2542.68|2549.08|2541.38|36
1647348750000|2022-03-15 12:52:30|2549.72|2542.02|2549.21|2541.51|2549.83|2542.13|2549.17|2541.47|28
1647348760000|2022-03-15 12:52:40|2548.88|2541.18|2548.87|2541.17|2548.88|2541.18|2548.71|2541.01|13
1647348770000|2022-03-15 12:52:50|2548.78|2541.08|2549.2|2541.5|2549.52|2541.82|2548.78|2541.08|31
1647348780000|2022-03-15 12:53:00|2549.34|2541.64|2549.43|2541.73|2549.48|2541.78|2549.06|2541.36|27
1647348790000|2022-03-15 12:53:10|2549.44|2541.74|2549.91|2542.21|2550.3|2542.6|2549.42|2541.72|33
1647348800000|2022-03-15 12:53:20|2549.96|2542.26|2550.11|2542.41|2550.11|2542.41|2549.65|2541.95|34
1647348810000|2022-03-15 12:53:30|2550.12|2542.42|2550.32|2542.62|2550.32|2542.62|2550.12|2542.42|7
1647348820000|2022-03-15 12:53:40|2550.39|2542.69|2550.57|2542.87|2550.58|2542.88|2550.35|2542.65|27
1647348830000|2022-03-15 12:53:50|2550.46|2542.76|2550.93|2543.23|2551.25|2543.55|2550.42|2542.72|26
1647348840000|2022-03-15 12:54:00|2550.95|2543.25|2551.68|2543.98|2551.7|2544|2550.95|2543.25|28
1647348850000|2022-03-15 12:54:10|2551.71|2544.01|2551.89|2544.19|2551.94|2544.24|2551.57|2543.87|24
1647348860000|2022-03-15 12:54:20|2551.91|2544.21|2552.63|2544.93|2552.84|2545.14|2551.47|2543.77|33
1647348870000|2022-03-15 12:54:30|2552.62|2544.92|2552.56|2544.86|2552.7|2545|2551.88|2544.18|35
1647348880000|2022-03-15 12:54:40|2552.44|2544.74|2552.03|2544.33|2552.59|2544.89|2551.97|2544.27|29
1647348890000|2022-03-15 12:54:50|2552.04|2544.34|2552.46|2544.76|2552.67|2544.97|2551.96|2544.26|29
1647348900000|2022-03-15 12:55:00|2552.47|2544.77|2552.94|2545.24|2553.39|2545.69|2552.47|2544.77|36
1647348910000|2022-03-15 12:55:10|2552.61|2544.91|2553.62|2545.92|2553.62|2545.92|2552.3|2544.6|28
1647348920000|2022-03-15 12:55:20|2553.46|2545.76|2553.3|2545.6|2553.9|2546.2|2553.3|2545.6|30
1647348930000|2022-03-15 12:55:30|2553.22|2545.52|2552.36|2544.66|2553.24|2545.54|2552.32|2544.62|35
1647348940000|2022-03-15 12:55:40|2552.32|2544.62|2551.92|2544.22|2552.32|2544.62|2551.17|2543.47|36
1647348950000|2022-03-15 12:55:50|2551.91|2544.21|2551.61|2543.91|2552.23|2544.53|2551.51|2543.81|37
1647348960000|2022-03-15 12:56:00|2551.62|2543.92|2551.67|2543.97|2551.78|2544.08|2551.62|2543.92|13
1647348970000|2022-03-15 12:56:10|2551.69|2543.99|2551.92|2544.22|2551.92|2544.22|2551.47|2543.77|27
1647348980000|2022-03-15 12:56:20|2551.89|2544.19|2551.43|2543.73|2551.93|2544.23|2551.43|2543.73|34
1647348990000|2022-03-15 12:56:30|2551.52|2543.82|2551.35|2543.65|2551.74|2544.04|2550.7|2543|35
1647349000000|2022-03-15 12:56:40|2551.43|2543.73|2551.58|2543.88|2551.77|2544.07|2551.33|2543.63|32
1647349010000|2022-03-15 12:56:50|2551.62|2543.92|2551.7|2544|2551.75|2544.05|2551.62|2543.92|16
1647349020000|2022-03-15 12:57:00|2551.64|2543.94|2551.71|2544.01|2551.74|2544.04|2551.56|2543.86|24
1647349030000|2022-03-15 12:57:10|2551.74|2544.04|2551.77|2544.07|2551.83|2544.13|2551.7|2544|27
1647349040000|2022-03-15 12:57:20|2551.75|2544.05|2551.81|2544.11|2551.84|2544.14|2551.7|2544|21
1647349050000|2022-03-15 12:57:30|2551.69|2543.99|2551.73|2544.03|2551.99|2544.29|2551.64|2543.94|16
1647349060000|2022-03-15 12:57:40|2551.74|2544.04|2552.39|2544.69|2552.43|2544.73|2551.74|2544.04|21
1647349070000|2022-03-15 12:57:50|2552.4|2544.7|2552.39|2544.69|2552.46|2544.76|2552.33|2544.63|13
1647349080000|2022-03-15 12:58:00|2552.38|2544.68|2552.58|2544.88|2552.58|2544.88|2552.36|2544.66|8
1647349090000|2022-03-15 12:58:10|2552.51|2544.81|2552.03|2544.33|2552.51|2544.81|2552|2544.3|12
1647349100000|2022-03-15 12:58:20|2552.06|2544.36|2552.71|2545.01|2552.87|2545.17|2552.06|2544.36|31
1647349110000|2022-03-15 12:58:30|2552.6|2544.9|2553.35|2545.65|2553.35|2545.65|2552.6|2544.9|19
1647349120000|2022-03-15 12:58:40|2553.37|2545.67|2553.53|2545.83|2553.65|2545.95|2553.18|2545.48|35
1647349130000|2022-03-15 12:58:50|2553.54|2545.84|2553.73|2546.03|2553.79|2546.09|2553.26|2545.56|26
1647349140000|2022-03-15 12:59:00|2553.64|2545.94|2553.55|2545.85|2553.73|2546.03|2553.55|2545.85|24
1647349150000|2022-03-15 12:59:10|2553.58|2545.88|2554.06|2546.36|2554.12|2546.42|2553.58|2545.88|26
1647349160000|2022-03-15 12:59:20|2554.05|2546.35|2553.52|2545.82|2554.05|2546.35|2553.52|2545.82|15
1647349170000|2022-03-15 12:59:30|2553.44|2545.74|2553.62|2545.92|2553.84|2546.14|2553.28|2545.58|33
1647349180000|2022-03-15 12:59:40|2553.7|2546|2553.54|2545.84|2553.72|2546.02|2553.44|2545.74|30
1647349190000|2022-03-15 12:59:50|2553.41|2545.71|2554.04|2546.34|2554.15|2546.45|2553.36|2545.66|25
1647349200000|2022-03-15 13:00:00|2554.05|2546.35|2554.17|2546.47|2554.38|2546.68|2553.96|2546.26|24
1647349210000|2022-03-15 13:00:10|2554.19|2546.49|2554.16|2546.46|2554.38|2546.68|2554.14|2546.44|24
1647349220000|2022-03-15 13:00:20|2554.13|2546.43|2554.38|2546.68|2554.42|2546.72|2554.13|2546.43|24
1647349230000|2022-03-15 13:00:30|2554.4|2546.7|2553.83|2546.13|2554.47|2546.77|2553.75|2546.05|18
1647349240000|2022-03-15 13:00:40|2553.81|2546.11|2551.51|2543.81|2553.9|2546.2|2551.36|2543.66|32
1647349250000|2022-03-15 13:00:50|2552.01|2544.31|2552.56|2544.86|2552.56|2544.86|2551.77|2544.07|25
1647349260000|2022-03-15 13:01:00|2552.57|2544.87|2552.93|2545.23|2553.03|2545.33|2552.53|2544.83|27
1647349270000|2022-03-15 13:01:10|2552.84|2545.14|2552.25|2544.55|2553.01|2545.31|2552.18|2544.48|31
1647349280000|2022-03-15 13:01:20|2552.31|2544.61|2551.56|2543.86|2552.48|2544.78|2551.27|2543.57|34
1647349290000|2022-03-15 13:01:30|2551.6|2543.9|2552.55|2544.85|2552.71|2545.01|2551.57|2543.87|29
1647349300000|2022-03-15 13:01:40|2552.53|2544.83|2552.1|2544.4|2552.53|2544.83|2551.9|2544.2|29
1647349310000|2022-03-15 13:01:50|2552|2544.3|2552.02|2544.32|2552.03|2544.33|2551.57|2543.87|28
1647349320000|2022-03-15 13:02:00|2551.98|2544.28|2551.76|2544.06|2552.28|2544.58|2551.76|2544.06|29
1647349330000|2022-03-15 13:02:10|2551.78|2544.08|2549.72|2542.02|2551.78|2544.08|2549.58|2541.88|35
1647349340000|2022-03-15 13:02:20|2549.86|2542.16|2548.86|2541.16|2549.86|2542.16|2548.86|2541.16|37
1647349350000|2022-03-15 13:02:30|2548.74|2541.04|2548.63|2540.93|2548.91|2541.21|2548.52|2540.82|31
1647349360000|2022-03-15 13:02:40|2548.65|2540.95|2549.42|2541.72|2549.65|2541.95|2548.55|2540.85|33
1647349370000|2022-03-15 13:02:50|2549.4|2541.7|2549.99|2542.29|2549.99|2542.29|2549.31|2541.61|34
1647349380000|2022-03-15 13:03:00|2550|2542.3|2550.05|2542.35|2550.97|2543.27|2550|2542.3|34
1647349390000|2022-03-15 13:03:10|2550.04|2542.34|2549.74|2542.04|2550.05|2542.35|2549.32|2541.62|35
1647349400000|2022-03-15 13:03:20|2549.63|2541.93|2549.64|2541.94|2549.95|2542.25|2549.43|2541.73|37
1647349410000|2022-03-15 13:03:30|2549.79|2542.09|2550.29|2542.59|2550.78|2543.08|2549.76|2542.06|32
1647349420000|2022-03-15 13:03:40|2550.43|2542.73|2550.84|2543.14|2550.96|2543.26|2550.43|2542.73|18
1647349430000|2022-03-15 13:03:50|2550.71|2543.01|2550.83|2543.13|2550.9|2543.2|2550.62|2542.92|32
1647349440000|2022-03-15 13:04:00|2550.85|2543.15|2551.51|2543.81|2551.51|2543.81|2550.73|2543.03|30
1647349450000|2022-03-15 13:04:10|2551.64|2543.94|2551.27|2543.57|2551.64|2543.94|2551.06|2543.36|30
1647349460000|2022-03-15 13:04:20|2551.26|2543.56|2551.82|2544.12|2552.09|2544.39|2551.25|2543.55|35
1647349470000|2022-03-15 13:04:30|2552.18|2544.48|2551.39|2543.69|2552.21|2544.51|2551.18|2543.48|35
1647349480000|2022-03-15 13:04:40|2551.46|2543.76|2550.86|2543.16|2551.64|2543.94|2550.7|2543|36
1647349490000|2022-03-15 13:04:50|2550.78|2543.08|2550.96|2543.26|2551.03|2543.33|2550.68|2542.98|29
1647349500000|2022-03-15 13:05:00|2550.97|2543.27|2550.38|2542.68|2551.21|2543.51|2550.32|2542.62|31
1647349510000|2022-03-15 13:05:10|2550.36|2542.66|2550|2542.3|2550.37|2542.67|2549.38|2541.68|32
1647349520000|2022-03-15 13:05:20|2550.06|2542.36|2549.69|2541.99|2550.06|2542.36|2549.62|2541.92|35
1647349530000|2022-03-15 13:05:30|2549.72|2542.02|2549.74|2542.04|2549.97|2542.27|2549.63|2541.93|24
1647349540000|2022-03-15 13:05:40|2549.82|2542.12|2549.18|2541.48|2550.03|2542.33|2549.15|2541.45|34
1647349550000|2022-03-15 13:05:50|2548.91|2541.21|2548.99|2541.29|2549.42|2541.72|2548.4|2540.7|30
1647349560000|2022-03-15 13:06:00|2549.01|2541.31|2549.16|2541.46|2549.32|2541.62|2548.53|2540.83|29
1647349570000|2022-03-15 13:06:10|2549.12|2541.42|2548.38|2540.68|2549.2|2541.5|2548.38|2540.68|31
1647349580000|2022-03-15 13:06:20|2548.45|2540.75|2548.74|2541.04|2548.77|2541.07|2548.3|2540.6|28
1647349590000|2022-03-15 13:06:30|2548.73|2541.03|2548.58|2540.88|2548.77|2541.07|2548.31|2540.61|26
1647349600000|2022-03-15 13:06:40|2548.54|2540.84|2548.37|2540.67|2548.79|2541.09|2548.37|2540.67|21
1647349610000|2022-03-15 13:06:50|2548.5|2540.8|2548.65|2540.95|2548.7|2541|2548.32|2540.62|28
1647349620000|2022-03-15 13:07:00|2548.64|2540.94|2548.15|2540.45|2548.64|2540.94|2548.15|2540.45|23
1647349630000|2022-03-15 13:07:10|2548.16|2540.46|2548.24|2540.54|2548.32|2540.62|2548.13|2540.43|32
1647349640000|2022-03-15 13:07:20|2548.26|2540.56|2548.03|2540.33|2548.27|2540.57|2547.91|2540.21|23
1647349650000|2022-03-15 13:07:30|2548.02|2540.32|2547.36|2539.66|2548.02|2540.32|2547.17|2539.47|32
1647349660000|2022-03-15 13:07:40|2547.19|2539.49|2547.93|2540.23|2547.93|2540.23|2547.19|2539.49|35
1647349670000|2022-03-15 13:07:50|2548.1|2540.4|2547.89|2540.19|2548.2|2540.5|2547.86|2540.16|30
1647349680000|2022-03-15 13:08:00|2547.85|2540.15|2548.03|2540.33|2548.16|2540.46|2547.77|2540.07|27
1647349690000|2022-03-15 13:08:10|2548.04|2540.34|2548.51|2540.81|2548.67|2540.97|2548.04|2540.34|23
1647349700000|2022-03-15 13:08:20|2548.53|2540.83|2549.94|2542.24|2550.01|2542.31|2548.53|2540.83|33
1647349710000|2022-03-15 13:08:30|2549.79|2542.09|2549.14|2541.44|2549.79|2542.09|2549.05|2541.35|29
1647349720000|2022-03-15 13:08:40|2549.24|2541.54|2549.28|2541.58|2549.44|2541.74|2549.11|2541.41|25
1647349730000|2022-03-15 13:08:50|2549.27|2541.57|2550.17|2542.47|2550.83|2543.13|2549.27|2541.57|29
1647349740000|2022-03-15 13:09:00|2550.16|2542.46|2549|2541.3|2550.16|2542.46|2548.47|2540.77|29
1647349750000|2022-03-15 13:09:10|2549.03|2541.33|2549.09|2541.39|2549.13|2541.43|2549.03|2541.33|17
1647349760000|2022-03-15 13:09:20|2549.07|2541.37|2548.68|2540.98|2549.07|2541.37|2548.04|2540.34|25
1647349770000|2022-03-15 13:09:30|2549.01|2541.31|2549.4|2541.7|2549.5|2541.8|2549.01|2541.31|22
1647349780000|2022-03-15 13:09:40|2549.41|2541.71|2548.89|2541.19|2549.44|2541.74|2548.89|2541.19|14
1647349790000|2022-03-15 13:09:50|2548.93|2541.23|2548.91|2541.21|2548.93|2541.23|2548.45|2540.75|32
1647349800000|2022-03-15 13:10:00|2548.92|2541.22|2549.05|2541.35|2549.32|2541.62|2548.92|2541.22|34
1647349810000|2022-03-15 13:10:10|2549.02|2541.32|2549.47|2541.77|2549.69|2541.99|2548.98|2541.28|30
1647349820000|2022-03-15 13:10:20|2549.46|2541.76|2551.27|2543.57|2551.53|2543.83|2549.46|2541.76|35
1647349830000|2022-03-15 13:10:30|2551.21|2543.51|2550.69|2542.99|2551.22|2543.52|2550.63|2542.93|36
1647349840000|2022-03-15 13:10:40|2550.68|2542.98|2550.76|2543.06|2550.86|2543.16|2550.66|2542.96|25
1647349850000|2022-03-15 13:10:50|2550.79|2543.09|2550.71|2543.01|2550.79|2543.09|2550.63|2542.93|23
1647349860000|2022-03-15 13:11:00|2550.68|2542.98|2550.88|2543.18|2551.84|2544.14|2550.68|2542.98|31
1647349870000|2022-03-15 13:11:10|2550.95|2543.25|2551.02|2543.32|2551.57|2543.87|2550.78|2543.08|33
1647349880000|2022-03-15 13:11:20|2551.03|2543.33|2551.47|2543.77|2552.47|2544.77|2550.96|2543.26|36
1647349890000|2022-03-15 13:11:30|2551.53|2543.83|2551.52|2543.82|2551.9|2544.2|2551.27|2543.57|26
1647349900000|2022-03-15 13:11:40|2550.9|2543.2|2551.98|2544.28|2552.2|2544.5|2550.9|2543.2|35
1647349910000|2022-03-15 13:11:50|2552|2544.3|2552.55|2544.85|2553.06|2545.36|2551.42|2543.72|36
1647349920000|2022-03-15 13:12:00|2552.6|2544.9|2552.8|2545.1|2553.09|2545.39|2552.02|2544.32|36
1647349930000|2022-03-15 13:12:10|2552.54|2544.84|2552.48|2544.78|2552.92|2545.22|2551.59|2543.89|35
1647349940000|2022-03-15 13:12:20|2552.76|2545.06|2553.22|2545.52|2553.22|2545.52|2552.34|2544.64|37
1647349950000|2022-03-15 13:12:30|2553.09|2545.39|2553.27|2545.57|2554.31|2546.61|2552.76|2545.06|35
1647349960000|2022-03-15 13:12:40|2553.34|2545.64|2552.57|2544.87|2553.65|2545.95|2552.42|2544.72|37
1647349970000|2022-03-15 13:12:50|2552.7|2545|2553.55|2545.85|2553.57|2545.87|2552.51|2544.81|36
1647349980000|2022-03-15 13:13:00|2553.53|2545.83|2553.35|2545.65|2553.61|2545.91|2553.35|2545.65|31
1647349990000|2022-03-15 13:13:10|2553.33|2545.63|2553.24|2545.54|2553.33|2545.63|2552.6|2544.9|37
1647350000000|2022-03-15 13:13:20|2553.22|2545.52|2552.74|2545.04|2553.23|2545.53|2552.71|2545.01|34
1647350010000|2022-03-15 13:13:30|2552.76|2545.06|2553.26|2545.56|2553.45|2545.75|2552.75|2545.05|32
1647350020000|2022-03-15 13:13:40|2553.38|2545.68|2552.86|2545.16|2553.62|2545.92|2552.47|2544.77|38
1647350030000|2022-03-15 13:13:50|2553.1|2545.4|2552.73|2545.03|2553.2|2545.5|2552.73|2545.03|25
1647350040000|2022-03-15 13:14:00|2552.76|2545.06|2552.7|2545|2552.94|2545.24|2552.59|2544.89|28
1647350050000|2022-03-15 13:14:10|2552.72|2545.02|2552.78|2545.08|2553.15|2545.45|2552.68|2544.98|29
1647350060000|2022-03-15 13:14:20|2552.74|2545.04|2552.07|2544.37|2552.88|2545.18|2552.07|2544.37|31
1647350070000|2022-03-15 13:14:30|2552.06|2544.36|2550.82|2543.12|2552.06|2544.36|2550.57|2542.87|37
1647350080000|2022-03-15 13:14:40|2550.87|2543.17|2550.53|2542.83|2550.98|2543.28|2550.5|2542.8|29
1647350090000|2022-03-15 13:14:50|2550.56|2542.86|2550.62|2542.92|2550.74|2543.04|2550.38|2542.68|35
1647350100000|2022-03-15 13:15:00|2550.82|2543.12|2550.58|2542.88|2550.93|2543.23|2550.57|2542.87|28
1647350110000|2022-03-15 13:15:10|2550.54|2542.84|2550.56|2542.86|2550.74|2543.04|2550.52|2542.82|29
1647350120000|2022-03-15 13:15:20|2550.43|2542.73|2550.9|2543.2|2550.9|2543.2|2549.88|2542.18|33
1647350130000|2022-03-15 13:15:30|2550.93|2543.23|2551.15|2543.45|2551.25|2543.55|2550.91|2543.21|27
1647350140000|2022-03-15 13:15:40|2551.29|2543.59|2551.36|2543.66|2552.03|2544.33|2551.16|2543.46|31
1647350150000|2022-03-15 13:15:50|2551.49|2543.79|2551.31|2543.61|2551.58|2543.88|2550.45|2542.75|35
1647350160000|2022-03-15 13:16:00|2551.42|2543.72|2551.93|2544.23|2552.02|2544.32|2551.4|2543.7|28
1647350170000|2022-03-15 13:16:10|2551.92|2544.22|2551.87|2544.17|2551.94|2544.24|2551.6|2543.9|23
1647350180000|2022-03-15 13:16:20|2551.89|2544.19|2552.2|2544.5|2552.22|2544.52|2551.77|2544.07|28
1647350190000|2022-03-15 13:16:30|2552.19|2544.49|2551.97|2544.27|2552.28|2544.58|2551.93|2544.23|36
1647350200000|2022-03-15 13:16:40|2551.98|2544.28|2551.83|2544.13|2552.09|2544.39|2551.59|2543.89|19
1647350210000|2022-03-15 13:16:50|2551.84|2544.14|2551.52|2543.82|2552.3|2544.6|2551.52|2543.82|24
1647350220000|2022-03-15 13:17:00|2551.5|2543.8|2550.88|2543.18|2551.66|2543.96|2550.88|2543.18|19
1647350230000|2022-03-15 13:17:10|2551.02|2543.32|2551.11|2543.41|2551.29|2543.59|2550.96|2543.26|26
1647350240000|2022-03-15 13:17:20|2551.12|2543.42|2550.24|2542.54|2551.41|2543.71|2550.24|2542.54|34
1647350250000|2022-03-15 13:17:30|2550.25|2542.55|2549.32|2541.62|2550.4|2542.7|2549.32|2541.62|30
1647350260000|2022-03-15 13:17:40|2549.43|2541.73|2549.61|2541.91|2549.72|2542.02|2549.3|2541.6|36
1647350270000|2022-03-15 13:17:50|2549.43|2541.73|2549.93|2542.23|2550.01|2542.31|2549.37|2541.67|36
1647350280000|2022-03-15 13:18:00|2549.94|2542.24|2549.69|2541.99|2550.33|2542.63|2549.61|2541.91|36
1647350290000|2022-03-15 13:18:10|2549.64|2541.94|2549.48|2541.78|2549.66|2541.96|2549.22|2541.52|31
1647350300000|2022-03-15 13:18:20|2549.38|2541.68|2548.15|2540.45|2549.48|2541.78|2548.09|2540.39|33
1647350310000|2022-03-15 13:18:30|2548.16|2540.46|2548.67|2540.97|2548.82|2541.12|2548.16|2540.46|36
1647350320000|2022-03-15 13:18:40|2548.82|2541.12|2549.22|2541.52|2549.37|2541.67|2548.72|2541.02|34
1647350330000|2022-03-15 13:18:50|2549.29|2541.59|2549.25|2541.55|2549.44|2541.74|2548.93|2541.23|31
1647350340000|2022-03-15 13:19:00|2549.24|2541.54|2548.16|2540.46|2549.34|2541.64|2548.16|2540.46|38
1647350350000|2022-03-15 13:19:10|2548.07|2540.37|2549.01|2541.31|2549.15|2541.45|2548.07|2540.37|34
1647350360000|2022-03-15 13:19:20|2549|2541.3|2548.8|2541.1|2549.1|2541.4|2548.58|2540.88|35
1647350370000|2022-03-15 13:19:30|2548.83|2541.13|2548.73|2541.03|2549.01|2541.31|2548.67|2540.97|30
1647350380000|2022-03-15 13:19:40|2548.6|2540.9|2549.15|2541.45|2549.18|2541.48|2548.18|2540.48|32
1647350390000|2022-03-15 13:19:50|2549.17|2541.47|2549.16|2541.46|2549.29|2541.59|2548.97|2541.27|30
1647350400000|2022-03-15 13:20:00|2549.17|2541.47|2548.89|2541.19|2549.29|2541.59|2548.7|2541|31
1647350410000|2022-03-15 13:20:10|2548.95|2541.25|2549.15|2541.45|2549.15|2541.45|2548.8|2541.1|19
1647350420000|2022-03-15 13:20:20|2549.14|2541.44|2548.98|2541.28|2549.14|2541.44|2548.88|2541.18|32
1647350430000|2022-03-15 13:20:30|2548.99|2541.29|2548.82|2541.12|2548.99|2541.29|2548.73|2541.03|22
1647350440000|2022-03-15 13:20:40|2548.74|2541.04|2549.18|2541.48|2549.37|2541.67|2548.65|2540.95|34
1647350450000|2022-03-15 13:20:50|2549.04|2541.34|2549.1|2541.4|2549.41|2541.71|2548.9|2541.2|36
1647350460000|2022-03-15 13:21:00|2549.04|2541.34|2548.99|2541.29|2549.29|2541.59|2548.87|2541.17|29
1647350470000|2022-03-15 13:21:10|2549|2541.3|2548.49|2540.79|2549.13|2541.43|2548.42|2540.72|34
1647350480000|2022-03-15 13:21:20|2548.51|2540.81|2547.58|2539.88|2548.51|2540.81|2547.58|2539.88|33
1647350490000|2022-03-15 13:21:30|2547.37|2539.67|2546.63|2538.93|2547.37|2539.67|2546.46|2538.76|36
1647350500000|2022-03-15 13:21:40|2546.69|2538.99|2547.33|2539.63|2547.33|2539.63|2546.65|2538.95|16
1647350510000|2022-03-15 13:21:50|2547.32|2539.62|2547.37|2539.67|2547.48|2539.78|2547.19|2539.49|29
1647350520000|2022-03-15 13:22:00|2547.4|2539.7|2548.39|2540.69|2548.39|2540.69|2547.4|2539.7|31
1647350530000|2022-03-15 13:22:10|2548.4|2540.7|2548.24|2540.54|2549.08|2541.38|2548.15|2540.45|32
1647350540000|2022-03-15 13:22:20|2548.25|2540.55|2547.75|2540.05|2548.53|2540.83|2547.57|2539.87|31
1647350550000|2022-03-15 13:22:30|2547.59|2539.89|2547.32|2539.62|2547.65|2539.95|2547.16|2539.46|34
1647350560000|2022-03-15 13:22:40|2547.34|2539.64|2547.31|2539.61|2547.43|2539.73|2547.2|2539.5|27
1647350570000|2022-03-15 13:22:50|2547.34|2539.64|2547.15|2539.45|2547.6|2539.9|2547.14|2539.44|34
1647350580000|2022-03-15 13:23:00|2547.18|2539.48|2546.31|2538.61|2547.2|2539.5|2546.16|2538.46|34
1647350590000|2022-03-15 13:23:10|2546.19|2538.49|2544.91|2537.21|2546.19|2538.49|2544.74|2537.04|37
1647350600000|2022-03-15 13:23:20|2545.01|2537.31|2545.11|2537.41|2545.11|2537.41|2544.71|2537.01|33
1647350610000|2022-03-15 13:23:30|2545.16|2537.46|2544.75|2537.05|2545.63|2537.93|2544.73|2537.03|36
1647350620000|2022-03-15 13:23:40|2544.77|2537.07|2545.3|2537.6|2545.38|2537.68|2544.67|2536.97|31
1647350630000|2022-03-15 13:23:50|2545.16|2537.46|2545.08|2537.38|2545.43|2537.73|2545.01|2537.31|34
1647350640000|2022-03-15 13:24:00|2545.1|2537.4|2545.29|2537.59|2545.48|2537.78|2545.02|2537.32|32
1647350650000|2022-03-15 13:24:10|2545.26|2537.56|2545.24|2537.54|2545.26|2537.56|2545.01|2537.31|23
1647350660000|2022-03-15 13:24:20|2545.23|2537.53|2545.05|2537.35|2545.26|2537.56|2544.99|2537.29|25
1647350670000|2022-03-15 13:24:30|2545.04|2537.34|2545.09|2537.39|2545.17|2537.47|2544.9|2537.2|27
1647350680000|2022-03-15 13:24:40|2544.97|2537.27|2544.72|2537.02|2545.09|2537.39|2544.66|2536.96|21
1647350690000|2022-03-15 13:24:50|2544.71|2537.01|2544.87|2537.17|2544.87|2537.17|2544.69|2536.99|9
1647350700000|2022-03-15 13:25:00|2544.94|2537.24|2545.12|2537.42|2545.32|2537.62|2544.82|2537.12|34
1647350710000|2022-03-15 13:25:10|2544.95|2537.25|2542.78|2535.08|2544.95|2537.25|2542.78|2535.08|37
1647350720000|2022-03-15 13:25:20|2542.77|2535.07|2542.24|2534.54|2542.89|2535.19|2542.02|2534.32|39
1647350730000|2022-03-15 13:25:30|2542.19|2534.49|2541.71|2534.01|2542.19|2534.49|2541.39|2533.69|35
1647350740000|2022-03-15 13:25:40|2541.7|2534|2542.34|2534.64|2542.39|2534.69|2541.7|2534|31
1647350750000|2022-03-15 13:25:50|2542.33|2534.63|2542.15|2534.45|2542.4|2534.7|2541.99|2534.29|30
1647350760000|2022-03-15 13:26:00|2542.32|2534.62|2542.09|2534.39|2542.34|2534.64|2542.02|2534.32|26
1647350770000|2022-03-15 13:26:10|2542.08|2534.38|2543.07|2535.37|2543.61|2535.91|2542.08|2534.38|36
1647350780000|2022-03-15 13:26:20|2543.08|2535.38|2544.04|2536.34|2544.22|2536.52|2542.99|2535.29|34
1647350790000|2022-03-15 13:26:30|2543.41|2535.71|2543.45|2535.75|2543.78|2536.08|2543.05|2535.35|34
1647350800000|2022-03-15 13:26:40|2543.14|2535.44|2543.87|2536.17|2544.17|2536.47|2542.85|2535.15|19
1647350810000|2022-03-15 13:26:50|2543.93|2536.23|2544.16|2536.46|2544.6|2536.9|2543.93|2536.23|20
1647350820000|2022-03-15 13:27:00|2544.17|2536.47|2543.45|2535.75|2544.89|2537.19|2543.44|2535.74|35
1647350830000|2022-03-15 13:27:10|2543.47|2535.77|2544.16|2536.46|2544.42|2536.72|2543.43|2535.73|33
1647350840000|2022-03-15 13:27:20|2544.5|2536.8|2544.2|2536.5|2544.66|2536.96|2543.83|2536.13|21
1647350850000|2022-03-15 13:27:30|2544.22|2536.52|2543.35|2535.65|2544.22|2536.52|2543.08|2535.38|37
1647350860000|2022-03-15 13:27:40|2543.2|2535.5|2543.39|2535.69|2543.9|2536.2|2543.04|2535.34|33
1647350870000|2022-03-15 13:27:50|2543.12|2535.42|2543.28|2535.58|2543.48|2535.78|2542.7|2535|32
1647350880000|2022-03-15 13:28:00|2543.27|2535.57|2543.03|2535.33|2543.39|2535.69|2542.86|2535.16|35
1647350890000|2022-03-15 13:28:10|2543.02|2535.32|2542.18|2534.48|2543.37|2535.67|2541.94|2534.24|35
1647350900000|2022-03-15 13:28:20|2542.11|2534.41|2542.87|2535.17|2543.08|2535.38|2541.99|2534.29|34
1647350910000|2022-03-15 13:28:30|2542.91|2535.21|2542.74|2535.04|2543.05|2535.35|2542.72|2535.02|34
1647350920000|2022-03-15 13:28:40|2542.9|2535.2|2542.61|2534.91|2542.9|2535.2|2542.57|2534.87|30
1647350930000|2022-03-15 13:28:50|2542.74|2535.04|2542.99|2535.29|2543.03|2535.33|2542.74|2535.04|27
1647350940000|2022-03-15 13:29:00|2542.97|2535.27|2542.99|2535.29|2543.2|2535.5|2542.82|2535.12|30
1647350950000|2022-03-15 13:29:10|2543|2535.3|2543.27|2535.57|2543.46|2535.76|2543|2535.3|24
1647350960000|2022-03-15 13:29:20|2543.26|2535.56|2543.31|2535.61|2543.49|2535.79|2542.93|2535.23|31
1647350970000|2022-03-15 13:29:30|2543.32|2535.62|2543.36|2535.66|2543.46|2535.76|2543.17|2535.47|20
1647350980000|2022-03-15 13:29:40|2543.35|2535.65|2543.43|2535.73|2543.53|2535.83|2543.27|2535.57|24
1647350990000|2022-03-15 13:29:50|2543.51|2535.81|2543.1|2535.4|2543.51|2535.81|2543.08|2535.38|23
1647351000000|2022-03-15 13:30:00|2542.95|2535.25|2543.01|2535.31|2543.06|2535.36|2541.99|2534.29|38
1647351010000|2022-03-15 13:30:10|2542.92|2535.22|2545.05|2537.35|2545.17|2537.47|2542.92|2535.22|32
1647351020000|2022-03-15 13:30:20|2545.11|2537.41|2544.71|2537.01|2545.76|2538.06|2544.71|2537.01|39
1647351030000|2022-03-15 13:30:30|2544.46|2536.76|2543.48|2535.78|2544.76|2537.06|2542.52|2534.82|35
1647351040000|2022-03-15 13:30:40|2543.5|2535.8|2543.64|2535.94|2544.44|2536.74|2542.8|2535.1|39
1647351050000|2022-03-15 13:30:50|2543.82|2536.12|2543.49|2535.79|2544.04|2536.34|2542.82|2535.12|39
1647351060000|2022-03-15 13:31:00|2543.42|2535.72|2543.48|2535.78|2543.69|2535.99|2543.33|2535.63|32
1647351070000|2022-03-15 13:31:10|2543.5|2535.8|2544.79|2537.09|2545.49|2537.79|2543.39|2535.69|38
1647351080000|2022-03-15 13:31:20|2544.8|2537.1|2543.54|2535.84|2545.1|2537.4|2543.45|2535.75|33
1647351090000|2022-03-15 13:31:30|2543.57|2535.87|2543.62|2535.92|2543.75|2536.05|2542.46|2534.76|39
1647351100000|2022-03-15 13:31:40|2543.59|2535.89|2543.06|2535.36|2543.65|2535.95|2542.93|2535.23|36
1647351110000|2022-03-15 13:31:50|2543.12|2535.42|2543.65|2535.95|2543.7|2536|2542.92|2535.22|30
1647351120000|2022-03-15 13:32:00|2543.63|2535.93|2543.3|2535.6|2543.71|2536.01|2542.79|2535.09|37
1647351130000|2022-03-15 13:32:10|2543.23|2535.53|2543.5|2535.8|2543.56|2535.86|2542.55|2534.85|40
1647351140000|2022-03-15 13:32:20|2543.54|2535.84|2544.29|2536.59|2544.33|2536.63|2543.39|2535.69|37
1647351150000|2022-03-15 13:32:30|2544.3|2536.6|2544.64|2536.94|2544.64|2536.94|2543.75|2536.05|25
1647351160000|2022-03-15 13:32:40|2544.51|2536.81|2544.67|2536.97|2544.68|2536.98|2544.47|2536.77|27
1647351170000|2022-03-15 13:32:50|2544.63|2536.93|2544.57|2536.87|2544.67|2536.97|2544.4|2536.7|30
1647351180000|2022-03-15 13:33:00|2544.52|2536.82|2545.24|2537.54|2545.44|2537.74|2544.1|2536.4|33
1647351190000|2022-03-15 13:33:10|2545.33|2537.63|2544.91|2537.21|2545.89|2538.19|2544.81|2537.11|31
1647351200000|2022-03-15 13:33:20|2544.94|2537.24|2545.75|2538.05|2545.87|2538.17|2544.69|2536.99|32
1647351210000|2022-03-15 13:33:30|2545.74|2538.04|2545.56|2537.86|2545.75|2538.05|2544.71|2537.01|37
1647351220000|2022-03-15 13:33:40|2545.5|2537.8|2545.45|2537.75|2545.84|2538.14|2545.24|2537.54|27
1647351230000|2022-03-15 13:33:50|2545.41|2537.71|2545.08|2537.38|2545.41|2537.71|2544.91|2537.21|38
1647351240000|2022-03-15 13:34:00|2545.11|2537.41|2545.68|2537.98|2546.19|2538.49|2545.09|2537.39|35
1647351250000|2022-03-15 13:34:10|2545.51|2537.81|2544.22|2536.52|2545.95|2538.25|2544.04|2536.34|37
1647351260000|2022-03-15 13:34:20|2544.27|2536.57|2543.68|2535.98|2544.27|2536.57|2543.39|2535.69|34
1647351270000|2022-03-15 13:34:30|2543.75|2536.05|2540.54|2532.84|2543.87|2536.17|2540.54|2532.84|34
1647351280000|2022-03-15 13:34:40|2540.77|2533.07|2540.61|2532.91|2541.08|2533.38|2540.46|2532.76|35
1647351290000|2022-03-15 13:34:50|2540.51|2532.81|2542.19|2534.49|2542.19|2534.49|2540.47|2532.77|34
1647351300000|2022-03-15 13:35:00|2542.21|2534.51|2546.27|2538.57|2547.38|2539.68|2542.18|2534.48|40
1647351310000|2022-03-15 13:35:10|2546.2|2538.5|2545.29|2537.59|2546.27|2538.57|2545.06|2537.36|37
1647351320000|2022-03-15 13:35:20|2545.54|2537.84|2544.02|2536.32|2545.86|2538.16|2543.93|2536.23|35
1647351330000|2022-03-15 13:35:30|2544.11|2536.41|2545.05|2537.35|2545.26|2537.56|2543.83|2536.13|36
1647351340000|2022-03-15 13:35:40|2545.12|2537.42|2545.03|2537.33|2545.39|2537.69|2544.34|2536.64|34
1647351350000|2022-03-15 13:35:50|2545.29|2537.59|2544.2|2536.5|2545.29|2537.59|2544.12|2536.42|36
1647351360000|2022-03-15 13:36:00|2544.18|2536.48|2542.88|2535.18|2544.23|2536.53|2542.78|2535.08|39
1647351370000|2022-03-15 13:36:10|2543.09|2535.39|2542.64|2534.94|2543.47|2535.77|2542.45|2534.75|34
1647351380000|2022-03-15 13:36:20|2542.62|2534.92|2543.91|2536.21|2544.2|2536.5|2542.62|2534.92|37
1647351390000|2022-03-15 13:36:30|2543.85|2536.15|2541.63|2533.93|2544.21|2536.51|2541.53|2533.83|38
1647351400000|2022-03-15 13:36:40|2541.68|2533.98|2541.16|2533.46|2541.68|2533.98|2540.86|2533.16|38
1647351410000|2022-03-15 13:36:50|2541.17|2533.47|2541.57|2533.87|2541.62|2533.92|2540.87|2533.17|38
1647351420000|2022-03-15 13:37:00|2541.56|2533.86|2542.8|2535.1|2543.59|2535.89|2541.49|2533.79|37
1647351430000|2022-03-15 13:37:10|2542.75|2535.05|2542.33|2534.63|2542.88|2535.18|2542.09|2534.39|39
1647351440000|2022-03-15 13:37:20|2542.54|2534.84|2542.08|2534.38|2542.7|2535|2541.68|2533.98|37
1647351450000|2022-03-15 13:37:30|2542.1|2534.4|2541.66|2533.96|2542.1|2534.4|2541.37|2533.67|36
1647351460000|2022-03-15 13:37:40|2541.65|2533.95|2541.52|2533.82|2541.68|2533.98|2540.81|2533.11|33
1647351470000|2022-03-15 13:37:50|2541.14|2533.44|2539.81|2532.11|2541.5|2533.8|2539.81|2532.11|35
1647351480000|2022-03-15 13:38:00|2539.82|2532.12|2539.84|2532.14|2540.41|2532.71|2539.75|2532.05|36
1647351490000|2022-03-15 13:38:10|2539.74|2532.04|2540.38|2532.68|2540.38|2532.68|2539.72|2532.02|34
1647351500000|2022-03-15 13:38:20|2540.32|2532.62|2540.29|2532.59|2540.44|2532.74|2539.54|2531.84|38
1647351510000|2022-03-15 13:38:30|2540.17|2532.47|2539.96|2532.26|2540.43|2532.73|2539.67|2531.97|39
1647351520000|2022-03-15 13:38:40|2540.07|2532.37|2539.24|2531.54|2540.09|2532.39|2539.12|2531.42|36
1647351530000|2022-03-15 13:38:50|2539.12|2531.42|2536.17|2528.47|2539.18|2531.48|2536.17|2528.47|36
1647351540000|2022-03-15 13:39:00|2536.25|2528.55|2537.36|2529.66|2537.39|2529.69|2536.23|2528.53|36
1647351550000|2022-03-15 13:39:10|2537.01|2529.31|2538.49|2530.79|2539.42|2531.72|2536.91|2529.21|38
1647351560000|2022-03-15 13:39:20|2538.55|2530.85|2537.45|2529.75|2538.67|2530.97|2536.94|2529.24|38
1647351570000|2022-03-15 13:39:30|2537.33|2529.63|2538.93|2531.23|2539.18|2531.48|2537.18|2529.48|37
1647351580000|2022-03-15 13:39:40|2538.95|2531.25|2538.48|2530.78|2538.97|2531.27|2538.25|2530.55|33
1647351590000|2022-03-15 13:39:50|2538.46|2530.76|2538.2|2530.5|2538.65|2530.95|2538.19|2530.49|28
1647351600000|2022-03-15 13:40:00|2538.21|2530.51|2539.78|2532.08|2539.97|2532.27|2538.21|2530.51|36
1647351610000|2022-03-15 13:40:10|2539.47|2531.77|2538.28|2530.58|2539.47|2531.77|2538.21|2530.51|35
1647351620000|2022-03-15 13:40:20|2538.44|2530.74|2538.46|2530.76|2538.97|2531.27|2537.92|2530.22|37
1647351630000|2022-03-15 13:40:30|2538.47|2530.77|2538.18|2530.48|2538.48|2530.78|2538.04|2530.34|33
1647351640000|2022-03-15 13:40:40|2537.99|2530.29|2538.08|2530.38|2538.23|2530.53|2537.31|2529.61|34
1647351650000|2022-03-15 13:40:50|2538.1|2530.4|2537.95|2530.25|2538.74|2531.04|2537.69|2529.99|38
1647351660000|2022-03-15 13:41:00|2537.96|2530.26|2535.14|2527.44|2537.96|2530.26|2535.08|2527.38|37
1647351670000|2022-03-15 13:41:10|2535.44|2527.74|2533.66|2525.96|2535.44|2527.74|2533.66|2525.96|39
1647351680000|2022-03-15 13:41:20|2533.54|2525.84|2533.43|2525.73|2533.94|2526.24|2533.27|2525.57|38
1647351690000|2022-03-15 13:41:30|2533.36|2525.66|2531.19|2523.49|2533.36|2525.66|2530.15|2522.45|35
1647351700000|2022-03-15 13:41:40|2531.02|2523.32|2529.19|2521.49|2531.2|2523.5|2527.94|2520.24|39
1647351710000|2022-03-15 13:41:50|2529.24|2521.54|2530.87|2523.17|2530.87|2523.17|2529.24|2521.54|39
1647351720000|2022-03-15 13:42:00|2530.89|2523.19|2529.07|2521.37|2531.2|2523.5|2529.07|2521.37|40
1647351730000|2022-03-15 13:42:10|2528.91|2521.21|2528.5|2520.8|2528.91|2521.21|2526.78|2519.08|37
1647351740000|2022-03-15 13:42:20|2528.51|2520.81|2528.26|2520.56|2528.77|2521.07|2527.83|2520.13|39
1647351750000|2022-03-15 13:42:30|2528.21|2520.51|2526.88|2519.18|2528.28|2520.58|2526.41|2518.71|36
1647351760000|2022-03-15 13:42:40|2527.05|2519.35|2528.22|2520.52|2528.22|2520.52|2525.94|2518.24|39
1647351770000|2022-03-15 13:42:50|2528.12|2520.42|2526.89|2519.19|2528.41|2520.71|2526.49|2518.79|39
1647351780000|2022-03-15 13:43:00|2526.6|2518.9|2528.57|2520.87|2528.76|2521.06|2526.57|2518.87|38
1647351790000|2022-03-15 13:43:10|2528.44|2520.74|2529.29|2521.59|2529.52|2521.82|2528.29|2520.59|34
1647351800000|2022-03-15 13:43:20|2529.35|2521.65|2529.4|2521.7|2530.48|2522.78|2529.07|2521.37|37
1647351810000|2022-03-15 13:43:30|2529.47|2521.77|2527.62|2519.92|2529.53|2521.83|2526.82|2519.12|38
1647351820000|2022-03-15 13:43:40|2527.42|2519.72|2528.84|2521.14|2528.94|2521.24|2527.42|2519.72|39
1647351830000|2022-03-15 13:43:50|2528.85|2521.15|2528.65|2520.95|2529.01|2521.31|2528.15|2520.45|38
1647351840000|2022-03-15 13:44:00|2528.68|2520.98|2529.61|2521.91|2530.75|2523.05|2528.42|2520.72|39
1647351850000|2022-03-15 13:44:10|2529.32|2521.62|2530.22|2522.52|2530.35|2522.65|2529.11|2521.41|35
1647351860000|2022-03-15 13:44:20|2530.42|2522.72|2530.14|2522.44|2530.67|2522.97|2529.7|2522|40
1647351870000|2022-03-15 13:44:30|2530.16|2522.46|2530.56|2522.86|2530.57|2522.87|2530.05|2522.35|29
1647351880000|2022-03-15 13:44:40|2530.35|2522.65|2530.26|2522.56|2530.55|2522.85|2529.72|2522.02|33
1647351890000|2022-03-15 13:44:50|2530.25|2522.55|2529.83|2522.13|2530.5|2522.8|2529.4|2521.7|35
1647351900000|2022-03-15 13:45:00|2529.85|2522.15|2531.4|2523.7|2532.71|2525.01|2529.66|2521.96|38
1647351910000|2022-03-15 13:45:10|2531.32|2523.62|2530.47|2522.77|2531.34|2523.64|2530.17|2522.47|38
1647351920000|2022-03-15 13:45:20|2530.34|2522.64|2530.02|2522.32|2530.41|2522.71|2528.26|2520.56|37
1647351930000|2022-03-15 13:45:30|2530|2522.3|2529.36|2521.66|2530.03|2522.33|2528.62|2520.92|37
1647351940000|2022-03-15 13:45:40|2529.21|2521.51|2529.07|2521.37|2529.5|2521.8|2528.8|2521.1|38
1647351950000|2022-03-15 13:45:50|2528.89|2521.19|2529.05|2521.35|2529.11|2521.41|2528.35|2520.65|33
1647351960000|2022-03-15 13:46:00|2528.95|2521.25|2529.3|2521.6|2529.3|2521.6|2528.33|2520.63|37
1647351970000|2022-03-15 13:46:10|2529.31|2521.61|2527.4|2519.7|2529.41|2521.71|2527.09|2519.39|38
1647351980000|2022-03-15 13:46:20|2527.42|2519.72|2528.4|2520.7|2528.7|2521|2527.09|2519.39|37
1647351990000|2022-03-15 13:46:30|2528.42|2520.72|2527.6|2519.9|2528.42|2520.72|2527.16|2519.46|36
1647352000000|2022-03-15 13:46:40|2527.18|2519.48|2527.82|2520.12|2528.09|2520.39|2527.18|2519.48|34
1647352010000|2022-03-15 13:46:50|2527.71|2520.01|2527.84|2520.14|2528.21|2520.51|2527.14|2519.44|36
1647352020000|2022-03-15 13:47:00|2527.81|2520.11|2527.07|2519.37|2527.81|2520.11|2526.63|2518.93|28
1647352030000|2022-03-15 13:47:10|2527.01|2519.31|2527.37|2519.67|2527.89|2520.19|2526.99|2519.29|39
1647352040000|2022-03-15 13:47:20|2527.49|2519.79|2527.74|2520.04|2528.02|2520.32|2527.46|2519.76|34
1647352050000|2022-03-15 13:47:30|2527.73|2520.03|2527.65|2519.95|2528.08|2520.38|2527.53|2519.83|36
1647352060000|2022-03-15 13:47:40|2527.72|2520.02|2528.53|2520.83|2528.99|2521.29|2527.54|2519.84|34
1647352070000|2022-03-15 13:47:50|2528.45|2520.75|2528.89|2521.19|2529.42|2521.72|2528.2|2520.5|32
1647352080000|2022-03-15 13:48:00|2528.93|2521.23|2527.33|2519.63|2528.93|2521.23|2527.21|2519.51|34
1647352090000|2022-03-15 13:48:10|2527.77|2520.07|2527.72|2520.02|2527.81|2520.11|2527.05|2519.35|32
1647352100000|2022-03-15 13:48:20|2527.35|2519.65|2527.89|2520.19|2528.04|2520.34|2527.35|2519.65|36
1647352110000|2022-03-15 13:48:30|2527.9|2520.2|2527.74|2520.04|2528.32|2520.62|2527.55|2519.85|37
1647352120000|2022-03-15 13:48:40|2528.05|2520.35|2528.38|2520.68|2528.55|2520.85|2527.75|2520.05|33
1647352130000|2022-03-15 13:48:50|2528.28|2520.58|2528.73|2521.03|2528.73|2521.03|2528.1|2520.4|39
1647352140000|2022-03-15 13:49:00|2528.43|2520.73|2528.16|2520.46|2528.73|2521.03|2527.72|2520.02|38
1647352150000|2022-03-15 13:49:10|2528.19|2520.49|2528.95|2521.25|2528.96|2521.26|2528.19|2520.49|36
1647352160000|2022-03-15 13:49:20|2528.97|2521.27|2528.82|2521.12|2529.06|2521.36|2528.78|2521.08|26
1647352170000|2022-03-15 13:49:30|2528.83|2521.13|2529.88|2522.18|2529.88|2522.18|2528.83|2521.13|33
1647352180000|2022-03-15 13:49:40|2529.9|2522.2|2530.5|2522.8|2531.01|2523.31|2529.88|2522.18|32
1647352190000|2022-03-15 13:49:50|2530.41|2522.71|2530.45|2522.75|2530.49|2522.79|2529.79|2522.09|26
1647352200000|2022-03-15 13:50:00|2530.46|2522.76|2531.8|2524.1|2532.23|2524.53|2530.46|2522.76|27
1647352210000|2022-03-15 13:50:10|2531.83|2524.13|2533.15|2525.45|2533.17|2525.47|2531.51|2523.81|31
1647352220000|2022-03-15 13:50:20|2533.16|2525.46|2531.56|2523.86|2533.38|2525.68|2531.56|2523.86|39
1647352230000|2022-03-15 13:50:30|2531.23|2523.53|2531.26|2523.56|2531.77|2524.07|2530.66|2522.96|37
1647352240000|2022-03-15 13:50:40|2531.16|2523.46|2531.59|2523.89|2532.32|2524.62|2530.99|2523.29|35
1647352250000|2022-03-15 13:50:50|2531.49|2523.79|2531.9|2524.2|2531.9|2524.2|2531.22|2523.52|36
1647352260000|2022-03-15 13:51:00|2531.95|2524.25|2532.21|2524.51|2532.63|2524.93|2531.5|2523.8|38
1647352270000|2022-03-15 13:51:10|2532.08|2524.38|2534.35|2526.65|2534.36|2526.66|2531.82|2524.12|39
1647352280000|2022-03-15 13:51:20|2534.42|2526.72|2534.95|2527.25|2535.43|2527.73|2534.42|2526.72|36
1647352290000|2022-03-15 13:51:30|2535|2527.3|2534.01|2526.31|2535.58|2527.88|2533.72|2526.02|35
1647352300000|2022-03-15 13:51:40|2534.94|2527.24|2535.79|2528.09|2535.92|2528.22|2534.82|2527.12|38
1647352310000|2022-03-15 13:51:50|2536.14|2528.44|2534.4|2526.7|2536.14|2528.44|2534.4|2526.7|38
1647352320000|2022-03-15 13:52:00|2534.18|2526.48|2534.99|2527.29|2535.62|2527.92|2534.1|2526.4|38
1647352330000|2022-03-15 13:52:10|2534.87|2527.17|2538.54|2530.84|2538.54|2530.84|2534.87|2527.17|37
1647352340000|2022-03-15 13:52:20|2537.98|2530.28|2537.15|2529.45|2538.84|2531.14|2535.89|2528.19|39
1647352350000|2022-03-15 13:52:30|2537.21|2529.51|2538.8|2531.1|2538.8|2531.1|2537.21|2529.51|33
1647352360000|2022-03-15 13:52:40|2538.72|2531.02|2537.8|2530.1|2539.35|2531.65|2537.51|2529.81|37
1647352370000|2022-03-15 13:52:50|2537.85|2530.15|2537.49|2529.79|2538.22|2530.52|2537.39|2529.69|35
1647352380000|2022-03-15 13:53:00|2537.34|2529.64|2536.68|2528.98|2537.53|2529.83|2535.95|2528.25|37
1647352390000|2022-03-15 13:53:10|2536.73|2529.03|2536.32|2528.62|2536.76|2529.06|2536.17|2528.47|37
1647352400000|2022-03-15 13:53:20|2536.34|2528.64|2536.51|2528.81|2536.51|2528.81|2535.64|2527.94|38
1647352410000|2022-03-15 13:53:30|2536.5|2528.8|2536.38|2528.68|2536.5|2528.8|2535.68|2527.98|32
1647352420000|2022-03-15 13:53:40|2536.12|2528.42|2536.09|2528.39|2536.52|2528.82|2536.02|2528.32|32
1647352430000|2022-03-15 13:53:50|2535.89|2528.19|2534.99|2527.29|2536.09|2528.39|2534.81|2527.11|32
1647352440000|2022-03-15 13:54:00|2534.95|2527.25|2535.01|2527.31|2535.73|2528.03|2534.95|2527.25|38
1647352450000|2022-03-15 13:54:10|2535.39|2527.69|2535.4|2527.7|2536.6|2528.9|2535.3|2527.6|39
1647352460000|2022-03-15 13:54:20|2535.61|2527.91|2533.77|2526.07|2535.66|2527.96|2533.28|2525.58|38
1647352470000|2022-03-15 13:54:30|2533.97|2526.27|2533.46|2525.76|2534.01|2526.31|2532.98|2525.28|36
1647352480000|2022-03-15 13:54:40|2533.42|2525.72|2533.45|2525.75|2533.83|2526.13|2532.57|2524.87|39
1647352490000|2022-03-15 13:54:50|2533.48|2525.78|2534.07|2526.37|2534.84|2527.14|2533.37|2525.67|36
1647352500000|2022-03-15 13:55:00|2533.8|2526.1|2534.72|2527.02|2534.72|2527.02|2533.5|2525.8|35
1647352510000|2022-03-15 13:55:10|2534.74|2527.04|2534.45|2526.75|2534.82|2527.12|2533.92|2526.22|37
1647352520000|2022-03-15 13:55:20|2534.56|2526.86|2535.05|2527.35|2535.99|2528.29|2534.56|2526.86|38
1647352530000|2022-03-15 13:55:30|2534.99|2527.29|2536.19|2528.49|2536.21|2528.51|2534.93|2527.23|33
1647352540000|2022-03-15 13:55:40|2536.01|2528.31|2537.61|2529.91|2538.3|2530.6|2535.97|2528.27|39
1647352550000|2022-03-15 13:55:50|2537.59|2529.89|2537.96|2530.26|2538.11|2530.41|2536.82|2529.12|31
1647352560000|2022-03-15 13:56:00|2538.04|2530.34|2539.31|2531.61|2539.61|2531.91|2538.02|2530.32|38
1647352570000|2022-03-15 13:56:10|2539.54|2531.84|2539.8|2532.1|2540.29|2532.59|2539.54|2531.84|36
1647352580000|2022-03-15 13:56:20|2539.81|2532.11|2538.7|2531|2539.81|2532.11|2538.7|2531|38
1647352590000|2022-03-15 13:56:30|2538.97|2531.27|2539.7|2532|2539.9|2532.2|2538.97|2531.27|38
1647352600000|2022-03-15 13:56:40|2539.53|2531.83|2539.04|2531.34|2539.82|2532.12|2538.45|2530.75|36
1647352610000|2022-03-15 13:56:50|2538.85|2531.15|2540.23|2532.53|2540.45|2532.75|2538.25|2530.55|37
1647352620000|2022-03-15 13:57:00|2540.25|2532.55|2539.8|2532.1|2540.78|2533.08|2539.8|2532.1|34
1647352630000|2022-03-15 13:57:10|2539.74|2532.04|2539.61|2531.91|2540.19|2532.49|2539.56|2531.86|25
1647352640000|2022-03-15 13:57:20|2539.6|2531.9|2539.38|2531.68|2540.06|2532.36|2539.23|2531.53|34
1647352650000|2022-03-15 13:57:30|2539.33|2531.63|2538.96|2531.26|2539.36|2531.66|2538.75|2531.05|39
1647352660000|2022-03-15 13:57:40|2538.76|2531.06|2537.77|2530.07|2539.33|2531.63|2537.72|2530.02|36
1647352670000|2022-03-15 13:57:50|2538.07|2530.37|2538.38|2530.68|2538.96|2531.26|2538.07|2530.37|36
1647352680000|2022-03-15 13:58:00|2538.14|2530.44|2538.68|2530.98|2538.68|2530.98|2537.55|2529.85|32
1647352690000|2022-03-15 13:58:10|2538.5|2530.8|2537.79|2530.09|2538.5|2530.8|2537.6|2529.9|33
1647352700000|2022-03-15 13:58:20|2537.81|2530.11|2538.1|2530.4|2539.12|2531.42|2537.81|2530.11|36
1647352710000|2022-03-15 13:58:30|2538.16|2530.46|2538.59|2530.89|2538.71|2531.01|2538.09|2530.39|36
1647352720000|2022-03-15 13:58:40|2538.65|2530.95|2538.9|2531.2|2539.05|2531.35|2538.57|2530.87|31
1647352730000|2022-03-15 13:58:50|2538.79|2531.09|2538.95|2531.25|2539.05|2531.35|2538.08|2530.38|38
1647352740000|2022-03-15 13:59:00|2538.99|2531.29|2539.29|2531.59|2539.31|2531.61|2538.99|2531.29|34
1647352750000|2022-03-15 13:59:10|2539.31|2531.61|2539.4|2531.7|2539.8|2532.1|2539.18|2531.48|28
1647352760000|2022-03-15 13:59:20|2539.29|2531.59|2539.65|2531.95|2539.76|2532.06|2539.24|2531.54|34
1647352770000|2022-03-15 13:59:30|2539.68|2531.98|2538.84|2531.14|2539.71|2532.01|2538.72|2531.02|31
1647352780000|2022-03-15 13:59:40|2538.9|2531.2|2539.3|2531.6|2539.82|2532.12|2538.9|2531.2|36
1647352790000|2022-03-15 13:59:50|2539.32|2531.62|2539.37|2531.67|2539.77|2532.07|2539.28|2531.58|31
1647352800000|2022-03-15 14:00:00|2539.38|2531.68|2538.56|2530.86|2539.41|2531.71|2538.56|2530.86|38
1647352810000|2022-03-15 14:00:10|2538.7|2531|2539.61|2531.91|2539.73|2532.03|2538.65|2530.95|36
1647352820000|2022-03-15 14:00:20|2539.71|2532.01|2540.69|2532.99|2540.69|2532.99|2539.66|2531.96|38
1647352830000|2022-03-15 14:00:30|2540.78|2533.08|2540.9|2533.2|2541.01|2533.31|2540.66|2532.96|34
1647352840000|2022-03-15 14:00:40|2540.84|2533.14|2542.02|2534.32|2542.1|2534.4|2540.7|2533|37
1647352850000|2022-03-15 14:00:50|2541.95|2534.25|2542.44|2534.74|2543.11|2535.41|2541.95|2534.25|39
1647352860000|2022-03-15 14:01:00|2542.91|2535.21|2543.48|2535.78|2543.56|2535.86|2542.9|2535.2|36
1647352870000|2022-03-15 14:01:10|2543.32|2535.62|2543.69|2535.99|2543.97|2536.27|2543.31|2535.61|32
1647352880000|2022-03-15 14:01:20|2543.71|2536.01|2542.02|2534.32|2543.95|2536.25|2541.74|2534.04|35
1647352890000|2022-03-15 14:01:30|2542.03|2534.33|2540.16|2532.46|2542.03|2534.33|2540.09|2532.39|39
1647352900000|2022-03-15 14:01:40|2540.15|2532.45|2538.71|2531.01|2540.34|2532.64|2538.63|2530.93|33
1647352910000|2022-03-15 14:01:50|2538.7|2531|2538.49|2530.79|2538.83|2531.13|2538.06|2530.36|35
1647352920000|2022-03-15 14:02:00|2538.44|2530.74|2536.47|2528.77|2538.49|2530.79|2536.13|2528.43|35
1647352930000|2022-03-15 14:02:10|2536.49|2528.79|2538.26|2530.56|2538.26|2530.56|2536.42|2528.72|35
1647352940000|2022-03-15 14:02:20|2538.3|2530.6|2538.37|2530.67|2538.71|2531.01|2538.11|2530.41|36
1647352950000|2022-03-15 14:02:30|2538.45|2530.75|2539|2531.3|2539.19|2531.49|2538.22|2530.52|33
1647352960000|2022-03-15 14:02:40|2538.67|2530.97|2538.56|2530.86|2538.88|2531.18|2538.16|2530.46|38
1647352970000|2022-03-15 14:02:50|2538.55|2530.85|2539.27|2531.57|2539.7|2532|2538.46|2530.76|35
1647352980000|2022-03-15 14:03:00|2539.22|2531.52|2539.58|2531.88|2539.58|2531.88|2538.6|2530.9|38
1647352990000|2022-03-15 14:03:10|2539.6|2531.9|2538.57|2530.87|2539.6|2531.9|2537.86|2530.16|37
1647353000000|2022-03-15 14:03:20|2538.49|2530.79|2539.38|2531.68|2539.47|2531.77|2538.49|2530.79|35
1647353010000|2022-03-15 14:03:30|2539.43|2531.73|2540.61|2532.91|2540.75|2533.05|2538.66|2530.96|38
1647353020000|2022-03-15 14:03:40|2540.57|2532.87|2538.91|2531.21|2540.93|2533.23|2538.91|2531.21|36
1647353030000|2022-03-15 14:03:50|2538.81|2531.11|2539.91|2532.21|2539.91|2532.21|2538.47|2530.77|38
1647353040000|2022-03-15 14:04:00|2540.33|2532.63|2541.57|2533.87|2541.63|2533.93|2540.26|2532.56|39
1647353050000|2022-03-15 14:04:10|2541.71|2534.01|2542.58|2534.88|2542.79|2535.09|2541.71|2534.01|36
1647353060000|2022-03-15 14:04:20|2542.59|2534.89|2541.8|2534.1|2542.74|2535.04|2541.69|2533.99|35
1647353070000|2022-03-15 14:04:30|2541.68|2533.98|2542.06|2534.36|2542.21|2534.51|2541.65|2533.95|27
1647353080000|2022-03-15 14:04:40|2542.1|2534.4|2542.18|2534.48|2542.2|2534.5|2542|2534.3|18
1647353090000|2022-03-15 14:04:50|2542.17|2534.47|2541.57|2533.87|2542.51|2534.81|2541.57|2533.87|33
1647353100000|2022-03-15 14:05:00|2541.47|2533.77|2542.14|2534.44|2542.14|2534.44|2541.26|2533.56|36
1647353110000|2022-03-15 14:05:10|2542.18|2534.48|2543.52|2535.82|2543.52|2535.82|2541.58|2533.88|35
1647353120000|2022-03-15 14:05:20|2543.76|2536.06|2545.33|2537.63|2545.43|2537.73|2543.76|2536.06|40
1647353130000|2022-03-15 14:05:30|2545.55|2537.85|2544.94|2537.24|2545.63|2537.93|2544.41|2536.71|38
1647353140000|2022-03-15 14:05:40|2544.88|2537.18|2546.31|2538.61|2546.31|2538.61|2544.67|2536.97|33
1647353150000|2022-03-15 14:05:50|2546.3|2538.6|2547.35|2539.65|2547.43|2539.73|2546.3|2538.6|36
1647353160000|2022-03-15 14:06:00|2547.3|2539.6|2547.69|2539.99|2550.16|2542.46|2547.3|2539.6|40
1647353170000|2022-03-15 14:06:10|2547.94|2540.24|2545.21|2537.51|2548.17|2540.47|2545.21|2537.51|38
1647353180000|2022-03-15 14:06:20|2545.44|2537.74|2545.44|2537.74|2545.82|2538.12|2544.74|2537.04|38
1647353190000|2022-03-15 14:06:30|2545.61|2537.91|2545.68|2537.98|2545.94|2538.24|2545.34|2537.64|38
1647353200000|2022-03-15 14:06:40|2545.83|2538.13|2546.37|2538.67|2546.64|2538.94|2545.74|2538.04|32
1647353210000|2022-03-15 14:06:50|2546.3|2538.6|2546.32|2538.62|2546.74|2539.04|2545.88|2538.18|38
1647353220000|2022-03-15 14:07:00|2546.18|2538.48|2544.53|2536.83|2546.39|2538.69|2544.53|2536.83|38
1647353230000|2022-03-15 14:07:10|2543.75|2536.05|2545.52|2537.82|2545.64|2537.94|2543.35|2535.65|38
1647353240000|2022-03-15 14:07:20|2545.39|2537.69|2546.19|2538.49|2546.27|2538.57|2545.3|2537.6|37
1647353250000|2022-03-15 14:07:30|2546.37|2538.67|2547.3|2539.6|2547.3|2539.6|2546.06|2538.36|30
1647353260000|2022-03-15 14:07:40|2547.31|2539.61|2545.89|2538.19|2547.31|2539.61|2545.61|2537.91|35
1647353270000|2022-03-15 14:07:50|2545.92|2538.22|2545.59|2537.89|2545.93|2538.23|2545.57|2537.87|31
1647353280000|2022-03-15 14:08:00|2545.55|2537.85|2546.48|2538.78|2546.56|2538.86|2545.49|2537.79|29
1647353290000|2022-03-15 14:08:10|2546.53|2538.83|2546.33|2538.63|2546.53|2538.83|2545.45|2537.75|32
1647353300000|2022-03-15 14:08:20|2546.34|2538.64|2547.48|2539.78|2547.83|2540.13|2545.75|2538.05|37
1647353310000|2022-03-15 14:08:30|2547.46|2539.76|2547.6|2539.9|2548.51|2540.81|2547.11|2539.41|36
1647353320000|2022-03-15 14:08:40|2547.67|2539.97|2546.55|2538.85|2547.96|2540.26|2546.12|2538.42|39
1647353330000|2022-03-15 14:08:50|2546.58|2538.88|2546.28|2538.58|2546.71|2539.01|2545.68|2537.98|38
1647353340000|2022-03-15 14:09:00|2546.29|2538.59|2544.8|2537.1|2546.36|2538.66|2544.36|2536.66|36
1647353350000|2022-03-15 14:09:10|2544.84|2537.14|2543.91|2536.21|2544.89|2537.19|2543.83|2536.13|35
1647353360000|2022-03-15 14:09:20|2543.86|2536.16|2543.01|2535.31|2544.31|2536.61|2543|2535.3|31
1647353370000|2022-03-15 14:09:30|2542.94|2535.24|2543.26|2535.56|2543.63|2535.93|2542.84|2535.14|37
1647353380000|2022-03-15 14:09:40|2543.29|2535.59|2542.87|2535.17|2543.35|2535.65|2542.78|2535.08|34
1647353390000|2022-03-15 14:09:50|2542.85|2535.15|2543.23|2535.53|2543.28|2535.58|2542.5|2534.8|35
1647353400000|2022-03-15 14:10:00|2543.18|2535.48|2543.08|2535.38|2543.68|2535.98|2542.92|2535.22|34
1647353410000|2022-03-15 14:10:10|2543.1|2535.4|2543.81|2536.11|2544|2536.3|2543.1|2535.4|31
1647353420000|2022-03-15 14:10:20|2543.69|2535.99|2544.93|2537.23|2546.11|2538.41|2543.69|2535.99|39
1647353430000|2022-03-15 14:10:30|2544.78|2537.08|2542.31|2534.61|2545|2537.3|2542.14|2534.44|38
1647353440000|2022-03-15 14:10:40|2542.41|2534.71|2542.64|2534.94|2542.78|2535.08|2541.97|2534.27|36
1647353450000|2022-03-15 14:10:50|2542.11|2534.41|2541.91|2534.21|2543.1|2535.4|2541.91|2534.21|34
1647353460000|2022-03-15 14:11:00|2541.76|2534.06|2544.94|2537.24|2545.08|2537.38|2541.39|2533.69|39
1647353470000|2022-03-15 14:11:10|2544.79|2537.09|2545.54|2537.84|2545.86|2538.16|2544.23|2536.53|37
1647353480000|2022-03-15 14:11:20|2545.57|2537.87|2544.16|2536.46|2545.57|2537.87|2542.92|2535.22|39
1647353490000|2022-03-15 14:11:30|2544.13|2536.43|2543.41|2535.71|2544.13|2536.43|2542.96|2535.26|36
1647353500000|2022-03-15 14:11:40|2543.46|2535.76|2543.77|2536.07|2543.78|2536.08|2542.99|2535.29|35
1647353510000|2022-03-15 14:11:50|2543.74|2536.04|2543.46|2535.76|2543.74|2536.04|2543.36|2535.66|36
1647353520000|2022-03-15 14:12:00|2543.43|2535.73|2544.79|2537.09|2545.19|2537.49|2543.43|2535.73|37
1647353530000|2022-03-15 14:12:10|2544.89|2537.19|2545.04|2537.34|2545.04|2537.34|2544.49|2536.79|37
1647353540000|2022-03-15 14:12:20|2545.06|2537.36|2545.3|2537.6|2545.42|2537.72|2544.6|2536.9|33
1647353550000|2022-03-15 14:12:30|2545.29|2537.59|2545.94|2538.24|2545.94|2538.24|2544.82|2537.12|36
1647353560000|2022-03-15 14:12:40|2545.69|2537.99|2545.11|2537.41|2545.86|2538.16|2545.03|2537.33|33
1647353570000|2022-03-15 14:12:50|2544.98|2537.28|2544.7|2537|2545.56|2537.86|2544.7|2537|36
1647353580000|2022-03-15 14:13:00|2544.65|2536.95|2542.63|2534.93|2544.73|2537.03|2542.61|2534.91|37
1647353590000|2022-03-15 14:13:10|2542.37|2534.67|2545.04|2537.34|2545.04|2537.34|2542.23|2534.53|38
1647353600000|2022-03-15 14:13:20|2545.23|2537.53|2545.5|2537.8|2545.76|2538.06|2545|2537.3|33
1647353610000|2022-03-15 14:13:30|2545.49|2537.79|2544.87|2537.17|2545.75|2538.05|2544.01|2536.31|37
1647353620000|2022-03-15 14:13:40|2544.78|2537.08|2544.43|2536.73|2544.83|2537.13|2543.68|2535.98|40
1647353630000|2022-03-15 14:13:50|2544.38|2536.68|2544.07|2536.37|2544.82|2537.12|2544.05|2536.35|37
1647353640000|2022-03-15 14:14:00|2544.57|2536.87|2544.91|2537.21|2545.21|2537.51|2544.15|2536.45|38
1647353650000|2022-03-15 14:14:10|2544.96|2537.26|2544.07|2536.37|2545.29|2537.59|2543.94|2536.24|38
1647353660000|2022-03-15 14:14:20|2544.08|2536.38|2543.62|2535.92|2544.83|2537.13|2543.62|2535.92|37
1647353670000|2022-03-15 14:14:30|2543.66|2535.96|2543.5|2535.8|2543.8|2536.1|2543.25|2535.55|37
1647353680000|2022-03-15 14:14:40|2543.61|2535.91|2543.93|2536.23|2544.36|2536.66|2543.41|2535.71|37
1647353690000|2022-03-15 14:14:50|2543.97|2536.27|2544.46|2536.76|2544.54|2536.84|2543.87|2536.17|38
1647353700000|2022-03-15 14:15:00|2544.43|2536.73|2543.72|2536.02|2544.75|2537.05|2543.37|2535.67|35
1647353710000|2022-03-15 14:15:10|2543.95|2536.25|2544.32|2536.62|2544.92|2537.22|2543.81|2536.11|36
1647353720000|2022-03-15 14:15:20|2544.49|2536.79|2544.83|2537.13|2545.59|2537.89|2544.49|2536.79|34
1647353730000|2022-03-15 14:15:30|2545.02|2537.32|2542.69|2534.99|2545.02|2537.32|2542.69|2534.99|36
1647353740000|2022-03-15 14:15:40|2542.25|2534.55|2538.58|2530.88|2542.51|2534.81|2538.58|2530.88|40
1647353750000|2022-03-15 14:15:50|2538.57|2530.87|2538.21|2530.51|2538.6|2530.9|2537.84|2530.14|36
1647353760000|2022-03-15 14:16:00|2538|2530.3|2540.59|2532.89|2540.71|2533.01|2537.85|2530.15|39
1647353770000|2022-03-15 14:16:10|2540.84|2533.14|2543.05|2535.35|2543.47|2535.77|2540.76|2533.06|38
1647353780000|2022-03-15 14:16:20|2543.36|2535.66|2543.73|2536.03|2544.04|2536.34|2542.65|2534.95|40
1647353790000|2022-03-15 14:16:30|2543.83|2536.13|2543.33|2535.63|2543.83|2536.13|2542.67|2534.97|34
1647353800000|2022-03-15 14:16:40|2543.11|2535.41|2543.66|2535.96|2543.77|2536.07|2542.74|2535.04|38
1647353810000|2022-03-15 14:16:50|2543.5|2535.8|2543.39|2535.69|2543.5|2535.8|2542.42|2534.72|38
1647353820000|2022-03-15 14:17:00|2543.44|2535.74|2542.73|2535.03|2543.66|2535.96|2542.68|2534.98|37
1647353830000|2022-03-15 14:17:10|2542.76|2535.06|2541.83|2534.13|2542.81|2535.11|2541.83|2534.13|35
1647353840000|2022-03-15 14:17:20|2541.52|2533.82|2540.89|2533.19|2541.52|2533.82|2540.5|2532.8|36
1647353850000|2022-03-15 14:17:30|2540.93|2533.23|2542.02|2534.32|2542.76|2535.06|2540.93|2533.23|37
1647353860000|2022-03-15 14:17:40|2542.12|2534.42|2541.24|2533.54|2542.23|2534.53|2540.82|2533.12|38
1647353870000|2022-03-15 14:17:50|2541.44|2533.74|2540.92|2533.22|2541.46|2533.76|2540.44|2532.74|39
1647353880000|2022-03-15 14:18:00|2541.12|2533.42|2541.61|2533.91|2541.95|2534.25|2540.9|2533.2|33
1647353890000|2022-03-15 14:18:10|2541.71|2534.01|2543.62|2535.92|2544.15|2536.45|2541.69|2533.99|38
1647353900000|2022-03-15 14:18:20|2543.66|2535.96|2543.43|2535.73|2544.26|2536.56|2543.33|2535.63|38
1647353910000|2022-03-15 14:18:30|2543.32|2535.62|2542.61|2534.91|2543.32|2535.62|2542.14|2534.44|33
1647353920000|2022-03-15 14:18:40|2542.44|2534.74|2542.37|2534.67|2542.44|2534.74|2542.16|2534.46|36
1647353930000|2022-03-15 14:18:50|2542.38|2534.68|2543.17|2535.47|2543.41|2535.71|2541.9|2534.2|34
1647353940000|2022-03-15 14:19:00|2543.14|2535.44|2543.76|2536.06|2543.87|2536.17|2542.7|2535|36
1647353950000|2022-03-15 14:19:10|2543.84|2536.14|2542.7|2535|2544.11|2536.41|2542.7|2535|35
1647353960000|2022-03-15 14:19:20|2542.67|2534.97|2542.53|2534.83|2543.28|2535.58|2542.46|2534.76|32
1647353970000|2022-03-15 14:19:30|2542.58|2534.88|2544.01|2536.31|2544.17|2536.47|2541.98|2534.28|36
1647353980000|2022-03-15 14:19:40|2543.62|2535.92|2542.45|2534.75|2543.62|2535.92|2542.08|2534.38|38
1647353990000|2022-03-15 14:19:50|2542.44|2534.74|2542.45|2534.75|2542.91|2535.21|2542.22|2534.52|37
1647354000000|2022-03-15 14:20:00|2542.7|2535|2542.24|2534.54|2542.84|2535.14|2541.92|2534.22|39
1647354010000|2022-03-15 14:20:10|2542.48|2534.78|2543.07|2535.37|2543.31|2535.61|2542.3|2534.6|35
1647354020000|2022-03-15 14:20:20|2543.16|2535.46|2542.8|2535.1|2543.16|2535.46|2542.33|2534.63|37
1647354030000|2022-03-15 14:20:30|2543.21|2535.51|2543.31|2535.61|2543.38|2535.68|2542.84|2535.14|35
1647354040000|2022-03-15 14:20:40|2543.3|2535.6|2542.93|2535.23|2543.88|2536.18|2542.89|2535.19|31
1647354050000|2022-03-15 14:20:50|2542.95|2535.25|2542.4|2534.7|2543.35|2535.65|2542.01|2534.31|39
1647354060000|2022-03-15 14:21:00|2542.68|2534.98|2544.05|2536.35|2544.31|2536.61|2542.58|2534.88|37
1647354070000|2022-03-15 14:21:10|2544.17|2536.47|2544.35|2536.65|2544.46|2536.76|2544.08|2536.38|34
1647354080000|2022-03-15 14:21:20|2544.27|2536.57|2544.33|2536.63|2544.53|2536.83|2543.77|2536.07|34
1647354090000|2022-03-15 14:21:30|2544.21|2536.51|2544.4|2536.7|2544.42|2536.72|2544.21|2536.51|30
1647354100000|2022-03-15 14:21:40|2544.39|2536.69|2544.53|2536.83|2544.63|2536.93|2544.3|2536.6|22
1647354110000|2022-03-15 14:21:50|2544.57|2536.87|2544.35|2536.65|2544.87|2537.17|2543.86|2536.16|30
1647354120000|2022-03-15 14:22:00|2544.36|2536.66|2544.08|2536.38|2544.48|2536.78|2543.77|2536.07|31
1647354130000|2022-03-15 14:22:10|2544.2|2536.5|2543.81|2536.11|2544.43|2536.73|2543.63|2535.93|26
1647354140000|2022-03-15 14:22:20|2543.8|2536.1|2544.08|2536.38|2544.08|2536.38|2543.49|2535.79|31
1647354150000|2022-03-15 14:22:30|2544.29|2536.59|2543.99|2536.29|2544.33|2536.63|2543.79|2536.09|30
1647354160000|2022-03-15 14:22:40|2543.84|2536.14|2543.15|2535.45|2543.85|2536.15|2542.78|2535.08|33
1647354170000|2022-03-15 14:22:50|2543.01|2535.31|2542.89|2535.19|2543.16|2535.46|2542.48|2534.78|37
1647354180000|2022-03-15 14:23:00|2542.51|2534.81|2543.05|2535.35|2543.32|2535.62|2542.51|2534.81|36
1647354190000|2022-03-15 14:23:10|2542.88|2535.18|2542.77|2535.07|2542.98|2535.28|2542.49|2534.79|32
1647354200000|2022-03-15 14:23:20|2542.81|2535.11|2543.15|2535.45|2543.29|2535.59|2542.61|2534.91|29
1647354210000|2022-03-15 14:23:30|2543.11|2535.41|2543.7|2536|2543.7|2536|2543.03|2535.33|32
1647354220000|2022-03-15 14:23:40|2543.98|2536.28|2543.4|2535.7|2544.53|2536.83|2543.06|2535.36|32
1647354230000|2022-03-15 14:23:50|2543.31|2535.61|2543.72|2536.02|2543.79|2536.09|2542.8|2535.1|34
1647354240000|2022-03-15 14:24:00|2543.73|2536.03|2543.03|2535.33|2543.86|2536.16|2542.7|2535|38
1647354250000|2022-03-15 14:24:10|2542.96|2535.26|2544.44|2536.74|2544.67|2536.97|2542.77|2535.07|34
1647354260000|2022-03-15 14:24:20|2544.49|2536.79|2544.27|2536.57|2544.52|2536.82|2543.41|2535.71|34
1647354270000|2022-03-15 14:24:30|2543.8|2536.1|2544.8|2537.1|2545.14|2537.44|2543.7|2536|32
1647354280000|2022-03-15 14:24:40|2544.86|2537.16|2545.23|2537.53|2545.23|2537.53|2544.86|2537.16|24
1647354290000|2022-03-15 14:24:50|2545.25|2537.55|2545.75|2538.05|2546.01|2538.31|2545.23|2537.53|30
1647354300000|2022-03-15 14:25:00|2545.59|2537.89|2545.77|2538.07|2546.19|2538.49|2545.47|2537.77|34
1647354310000|2022-03-15 14:25:10|2545.85|2538.15|2546.03|2538.33|2546.03|2538.33|2545.29|2537.59|36
1647354320000|2022-03-15 14:25:20|2545.96|2538.26|2545.84|2538.14|2546.12|2538.42|2545.61|2537.91|35
1647354330000|2022-03-15 14:25:30|2545.86|2538.16|2545.9|2538.2|2546.03|2538.33|2545.03|2537.33|29
1647354340000|2022-03-15 14:25:40|2545.58|2537.88|2545.77|2538.07|2545.84|2538.14|2545.26|2537.56|36
1647354350000|2022-03-15 14:25:50|2545.75|2538.05|2545.74|2538.04|2545.76|2538.06|2545.21|2537.51|30
1647354360000|2022-03-15 14:26:00|2545.69|2537.99|2545.32|2537.62|2545.71|2538.01|2545.15|2537.45|34
1647354370000|2022-03-15 14:26:10|2545.27|2537.57|2545.24|2537.54|2545.61|2537.91|2544.92|2537.22|34
1647354380000|2022-03-15 14:26:20|2545.17|2537.47|2545.67|2537.97|2545.67|2537.97|2545.12|2537.42|34
1647354390000|2022-03-15 14:26:30|2545.58|2537.88|2545.24|2537.54|2545.58|2537.88|2545.04|2537.34|28
1647354400000|2022-03-15 14:26:40|2545.3|2537.6|2544.71|2537.01|2545.43|2537.73|2544.66|2536.96|29
1647354410000|2022-03-15 14:26:50|2544.69|2536.99|2544.95|2537.25|2545.3|2537.6|2544.58|2536.88|34
1647354420000|2022-03-15 14:27:00|2544.96|2537.26|2544.6|2536.9|2545.25|2537.55|2544.56|2536.86|32
1647354430000|2022-03-15 14:27:10|2544.57|2536.87|2544.52|2536.82|2544.74|2537.04|2544.4|2536.7|17
1647354440000|2022-03-15 14:27:20|2544.51|2536.81|2545.37|2537.67|2545.46|2537.76|2544.46|2536.76|22
1647354450000|2022-03-15 14:27:30|2545.36|2537.66|2545.39|2537.69|2545.39|2537.69|2544.98|2537.28|27
1647354460000|2022-03-15 14:27:40|2545.22|2537.52|2546.07|2538.37|2546.26|2538.56|2545.15|2537.45|30
1647354470000|2022-03-15 14:27:50|2545.74|2538.04|2546.11|2538.41|2546.34|2538.64|2545.49|2537.79|31
1647354480000|2022-03-15 14:28:00|2546.16|2538.46|2545.96|2538.26|2546.21|2538.51|2545.75|2538.05|35
1647354490000|2022-03-15 14:28:10|2545.99|2538.29|2545.98|2538.28|2546.2|2538.5|2545.77|2538.07|22
1647354500000|2022-03-15 14:28:20|2545.95|2538.25|2547.43|2539.73|2547.43|2539.73|2545.95|2538.25|35
1647354510000|2022-03-15 14:28:30|2547.76|2540.06|2551.35|2543.65|2551.35|2543.65|2547.76|2540.06|34
1647354520000|2022-03-15 14:28:40|2552.79|2545.09|2554.04|2546.34|2555.45|2547.75|2552.79|2545.09|38
1647354530000|2022-03-15 14:28:50|2553.92|2546.22|2556.81|2549.11|2556.81|2549.11|2553.92|2546.22|40
1647354540000|2022-03-15 14:29:00|2556.21|2548.51|2558.35|2550.65|2558.46|2550.76|2555.99|2548.29|35
1647354550000|2022-03-15 14:29:10|2557.37|2549.67|2556.7|2549|2558.32|2550.62|2556.26|2548.56|39
1647354560000|2022-03-15 14:29:20|2556.24|2548.54|2555.92|2548.22|2556.67|2548.97|2555.25|2547.55|37
1647354570000|2022-03-15 14:29:30|2555.86|2548.16|2556.59|2548.89|2557.42|2549.72|2555.82|2548.12|37
1647354580000|2022-03-15 14:29:40|2556.76|2549.06|2557.14|2549.44|2557.14|2549.44|2556.43|2548.73|35
1647354590000|2022-03-15 14:29:50|2557.21|2549.51|2559.61|2551.91|2560.19|2552.49|2557.13|2549.43|37
1647354600000|2022-03-15 14:30:00|2559.07|2551.37|2567.5|2559.8|2567.62|2559.92|2559.01|2551.31|39
1647354610000|2022-03-15 14:30:10|2567.45|2559.75|2567.92|2560.22|2567.94|2560.24|2565.75|2558.05|40
1647354620000|2022-03-15 14:30:20|2567.88|2560.18|2568.28|2560.58|2568.38|2560.68|2566.06|2558.36|39
1647354630000|2022-03-15 14:30:30|2568.3|2560.6|2571.85|2564.15|2572.22|2564.52|2568.23|2560.53|39
1647354640000|2022-03-15 14:30:40|2571.53|2563.83|2568.24|2560.54|2571.55|2563.85|2568.07|2560.37|34
1647354650000|2022-03-15 14:30:50|2568.02|2560.32|2568.6|2560.9|2568.73|2561.03|2567.71|2560.01|39
1647354660000|2022-03-15 14:31:00|2568.55|2560.85|2570.99|2563.29|2571.08|2563.38|2568.52|2560.82|34
1647354670000|2022-03-15 14:31:10|2571.29|2563.59|2570.54|2562.84|2571.29|2563.59|2570.28|2562.58|39
1647354680000|2022-03-15 14:31:20|2570.45|2562.75|2570.73|2563.03|2570.98|2563.28|2570.15|2562.45|35
1647354690000|2022-03-15 14:31:30|2570.28|2562.58|2569.69|2561.99|2570.38|2562.68|2568.52|2560.82|36
1647354700000|2022-03-15 14:31:40|2569.04|2561.34|2569.24|2561.54|2569.73|2562.03|2567.94|2560.24|39
1647354710000|2022-03-15 14:31:50|2569.2|2561.5|2569.67|2561.97|2569.7|2562|2568.17|2560.47|36
1647354720000|2022-03-15 14:32:00|2569.39|2561.69|2570.21|2562.51|2570.29|2562.59|2569.38|2561.68|36
1647354730000|2022-03-15 14:32:10|2570.07|2562.37|2569.96|2562.26|2570.21|2562.51|2569.1|2561.4|38
1647354740000|2022-03-15 14:32:20|2569.8|2562.1|2568.95|2561.25|2569.87|2562.17|2568.95|2561.25|33
1647354750000|2022-03-15 14:32:30|2569|2561.3|2569.66|2561.96|2569.99|2562.29|2568.95|2561.25|35
1647354760000|2022-03-15 14:32:40|2569.67|2561.97|2569.51|2561.81|2569.67|2561.97|2569.27|2561.57|29
1647354770000|2022-03-15 14:32:50|2569.42|2561.72|2569.1|2561.4|2569.65|2561.95|2569.1|2561.4|30
1647354780000|2022-03-15 14:33:00|2569.09|2561.39|2568.07|2560.37|2569.11|2561.41|2567.7|2560|31
1647354790000|2022-03-15 14:33:10|2567.7|2560|2565.75|2558.05|2567.75|2560.05|2565.68|2557.98|39
1647354800000|2022-03-15 14:33:20|2566.46|2558.76|2562.73|2555.03|2566.54|2558.84|2562.28|2554.58|33
1647354810000|2022-03-15 14:33:30|2562.79|2555.09|2563.02|2555.32|2563.69|2555.99|2562.73|2555.03|36
1647354820000|2022-03-15 14:33:40|2563.11|2555.41|2563.02|2555.32|2563.25|2555.55|2562.96|2555.26|34
1647354830000|2022-03-15 14:33:50|2563.05|2555.35|2563.64|2555.94|2563.64|2555.94|2562.95|2555.25|32
1647354840000|2022-03-15 14:34:00|2563.66|2555.96|2562.98|2555.28|2563.98|2556.28|2562.79|2555.09|36
1647354850000|2022-03-15 14:34:10|2562.99|2555.29|2562.36|2554.66|2563.03|2555.33|2562.23|2554.53|28
1647354860000|2022-03-15 14:34:20|2562.31|2554.61|2562.03|2554.33|2562.84|2555.14|2561.92|2554.22|35
1647354870000|2022-03-15 14:34:30|2561.98|2554.28|2560.38|2552.68|2562.75|2555.05|2560.32|2552.62|29
1647354880000|2022-03-15 14:34:40|2559.88|2552.18|2560.12|2552.42|2560.45|2552.75|2559.1|2551.4|34
1647354890000|2022-03-15 14:34:50|2560.33|2552.63|2560.17|2552.47|2561.1|2553.4|2559.48|2551.78|36
1647354900000|2022-03-15 14:35:00|2559.76|2552.06|2561.18|2553.48|2561.51|2553.81|2559.76|2552.06|35
1647354910000|2022-03-15 14:35:10|2561.06|2553.36|2563.77|2556.07|2563.96|2556.26|2561.06|2553.36|38
1647354920000|2022-03-15 14:35:20|2563.31|2555.61|2562.68|2554.98|2563.31|2555.61|2562.31|2554.61|40
1647354930000|2022-03-15 14:35:30|2562.22|2554.52|2562.32|2554.62|2562.47|2554.77|2562.14|2554.44|34
1647354940000|2022-03-15 14:35:40|2562.44|2554.74|2562.44|2554.74|2562.58|2554.88|2562.15|2554.45|31
1647354950000|2022-03-15 14:35:50|2562.41|2554.71|2562.74|2555.04|2562.74|2555.04|2562.25|2554.55|24
1647354960000|2022-03-15 14:36:00|2562.95|2555.25|2564.27|2556.57|2564.27|2556.57|2562.95|2555.25|31
1647354970000|2022-03-15 14:36:10|2564.21|2556.51|2564.09|2556.39|2564.41|2556.71|2563.98|2556.28|36
1647354980000|2022-03-15 14:36:20|2564.08|2556.38|2565.56|2557.86|2565.56|2557.86|2564.02|2556.32|31
1647354990000|2022-03-15 14:36:30|2565.47|2557.77|2565.4|2557.7|2566.64|2558.94|2565.31|2557.61|39
1647355000000|2022-03-15 14:36:40|2565.38|2557.68|2565.25|2557.55|2565.42|2557.72|2564.85|2557.15|37
1647355010000|2022-03-15 14:36:50|2565|2557.3|2565.37|2557.67|2565.86|2558.16|2565|2557.3|34
1647355020000|2022-03-15 14:37:00|2565.36|2557.66|2564.38|2556.68|2565.5|2557.8|2564.04|2556.34|35
1647355030000|2022-03-15 14:37:10|2564.09|2556.39|2564.34|2556.64|2564.93|2557.23|2563.19|2555.49|38
1647355040000|2022-03-15 14:37:20|2564.31|2556.61|2564.83|2557.13|2564.97|2557.27|2564|2556.3|35
1647355050000|2022-03-15 14:37:30|2564.87|2557.17|2564.6|2556.9|2565.34|2557.64|2564.47|2556.77|34
1647355060000|2022-03-15 14:37:40|2564.79|2557.09|2564.57|2556.87|2564.79|2557.09|2563.6|2555.9|35
1647355070000|2022-03-15 14:37:50|2564.62|2556.92|2564.48|2556.78|2564.62|2556.92|2564.42|2556.72|25
1647355080000|2022-03-15 14:38:00|2564.49|2556.79|2564.35|2556.65|2564.79|2557.09|2564.14|2556.44|29
1647355090000|2022-03-15 14:38:10|2564.28|2556.58|2564.51|2556.81|2564.67|2556.97|2564.08|2556.38|31
1647355100000|2022-03-15 14:38:20|2564.55|2556.85|2564.88|2557.18|2565.04|2557.34|2564.5|2556.8|27
1647355110000|2022-03-15 14:38:30|2564.83|2557.13|2566.63|2558.93|2566.63|2558.93|2564.68|2556.98|36
1647355120000|2022-03-15 14:38:40|2566.59|2558.89|2565.52|2557.82|2566.59|2558.89|2565.23|2557.53|37
1647355130000|2022-03-15 14:38:50|2565.24|2557.54|2565.66|2557.96|2566.03|2558.33|2565.24|2557.54|34
1647355140000|2022-03-15 14:39:00|2565.56|2557.86|2564.04|2556.34|2566.07|2558.37|2564.01|2556.31|37
1647355150000|2022-03-15 14:39:10|2564.03|2556.33|2563.65|2555.95|2564.33|2556.63|2563.61|2555.91|27
1647355160000|2022-03-15 14:39:20|2563.92|2556.22|2564.21|2556.51|2564.46|2556.76|2563.4|2555.7|33
1647355170000|2022-03-15 14:39:30|2564.28|2556.58|2564.32|2556.62|2564.44|2556.74|2563.97|2556.27|36
1647355180000|2022-03-15 14:39:40|2564.42|2556.72|2564.75|2557.05|2564.76|2557.06|2563.13|2555.43|36
1647355190000|2022-03-15 14:39:50|2564.72|2557.02|2563.51|2555.81|2564.72|2557.02|2562.83|2555.13|37
1647355200000|2022-03-15 14:40:00|2563.35|2555.65|2565.25|2557.55|2565.25|2557.55|2563.35|2555.65|39
1647355210000|2022-03-15 14:40:10|2565.24|2557.54|2563.83|2556.13|2565.47|2557.77|2563.64|2555.94|39
1647355220000|2022-03-15 14:40:20|2563.59|2555.89|2564.32|2556.62|2564.57|2556.87|2563.09|2555.39|34
1647355230000|2022-03-15 14:40:30|2564.31|2556.61|2564.21|2556.51|2564.43|2556.73|2563.84|2556.14|31
1647355240000|2022-03-15 14:40:40|2564.2|2556.5|2565.01|2557.31|2565.18|2557.48|2564.13|2556.43|29
1647355250000|2022-03-15 14:40:50|2565.03|2557.33|2564.98|2557.28|2565.06|2557.36|2564.73|2557.03|28
1647355260000|2022-03-15 14:41:00|2564.99|2557.29|2565.35|2557.65|2565.63|2557.93|2564.99|2557.29|35
1647355270000|2022-03-15 14:41:10|2565.4|2557.7|2565|2557.3|2565.66|2557.96|2564.95|2557.25|25
1647355280000|2022-03-15 14:41:20|2565.02|2557.32|2564.85|2557.15|2565.02|2557.32|2564.38|2556.68|19
1647355290000|2022-03-15 14:41:30|2564.86|2557.16|2565|2557.3|2565.22|2557.52|2564.76|2557.06|33
1647355300000|2022-03-15 14:41:40|2565.03|2557.33|2565|2557.3|2565.13|2557.43|2564.77|2557.07|30
1647355310000|2022-03-15 14:41:50|2565.03|2557.33|2564.92|2557.22|2565.1|2557.4|2564.37|2556.67|32
1647355320000|2022-03-15 14:42:00|2564.95|2557.25|2564.64|2556.94|2565.17|2557.47|2564.59|2556.89|36
1647355330000|2022-03-15 14:42:10|2564.69|2556.99|2564.61|2556.91|2565|2557.3|2564.44|2556.74|29
1647355340000|2022-03-15 14:42:20|2564.65|2556.95|2565.18|2557.48|2565.18|2557.48|2564.55|2556.85|29
1647355350000|2022-03-15 14:42:30|2565.19|2557.49|2565.25|2557.55|2565.3|2557.6|2565.15|2557.45|28
1647355360000|2022-03-15 14:42:40|2565.21|2557.51|2565.47|2557.77|2565.47|2557.77|2565.16|2557.46|34
1647355370000|2022-03-15 14:42:50|2565.51|2557.81|2564.64|2556.94|2565.82|2558.12|2564.64|2556.94|32
1647355380000|2022-03-15 14:43:00|2564.96|2557.26|2565.76|2558.06|2565.91|2558.21|2564.87|2557.17|35
1647355390000|2022-03-15 14:43:10|2565.54|2557.84|2566.06|2558.36|2566.1|2558.4|2565.54|2557.84|28
1647355400000|2022-03-15 14:43:20|2566.05|2558.35|2565.55|2557.85|2566.09|2558.39|2565.43|2557.73|36
1647355410000|2022-03-15 14:43:30|2565.68|2557.98|2565.92|2558.22|2566.07|2558.37|2565.52|2557.82|31
1647355420000|2022-03-15 14:43:40|2565.84|2558.14|2566.01|2558.31|2566.16|2558.46|2565.84|2558.14|16
1647355430000|2022-03-15 14:43:50|2565.93|2558.23|2566.34|2558.64|2566.64|2558.94|2565.86|2558.16|26
1647355440000|2022-03-15 14:44:00|2566.41|2558.71|2566.5|2558.8|2566.79|2559.09|2566.39|2558.69|16
1647355450000|2022-03-15 14:44:10|2566.65|2558.95|2567.07|2559.37|2567.07|2559.37|2566.13|2558.43|24
1647355460000|2022-03-15 14:44:20|2566.6|2558.9|2566.2|2558.5|2566.71|2559.01|2565.77|2558.07|36
1647355470000|2022-03-15 14:44:30|2566.37|2558.67|2566.2|2558.5|2566.69|2558.99|2565.9|2558.2|32
1647355480000|2022-03-15 14:44:40|2566.22|2558.52|2566.25|2558.55|2566.28|2558.58|2566.02|2558.32|27
1647355490000|2022-03-15 14:44:50|2566.28|2558.58|2566.46|2558.76|2566.53|2558.83|2566.04|2558.34|33
1647355500000|2022-03-15 14:45:00|2566.43|2558.73|2566.39|2558.69|2566.46|2558.76|2566.35|2558.65|21
1647355510000|2022-03-15 14:45:10|2566.36|2558.66|2565.3|2557.6|2566.36|2558.66|2565.03|2557.33|33
1647355520000|2022-03-15 14:45:20|2565.57|2557.87|2566.97|2559.27|2567.22|2559.52|2565.32|2557.62|35
1647355530000|2022-03-15 14:45:30|2567.01|2559.31|2566.71|2559.01|2567.87|2560.17|2566.6|2558.9|35
1647355540000|2022-03-15 14:45:40|2566.26|2558.56|2565.93|2558.23|2566.31|2558.61|2565.58|2557.88|31
1647355550000|2022-03-15 14:45:50|2565.9|2558.2|2565.78|2558.08|2565.97|2558.27|2565.03|2557.33|30
1647355560000|2022-03-15 14:46:00|2565.49|2557.79|2565.11|2557.41|2565.49|2557.79|2564.8|2557.1|33
1647355570000|2022-03-15 14:46:10|2565.12|2557.42|2564.99|2557.29|2565.22|2557.52|2564.83|2557.13|28
1647355580000|2022-03-15 14:46:20|2564.94|2557.24|2564.44|2556.74|2565.37|2557.67|2564.33|2556.63|27
1647355590000|2022-03-15 14:46:30|2564.35|2556.65|2564.35|2556.65|2564.76|2557.06|2564.08|2556.38|35
1647355600000|2022-03-15 14:46:40|2564.37|2556.67|2564.33|2556.63|2564.73|2557.03|2564.2|2556.5|38
1647355610000|2022-03-15 14:46:50|2564.34|2556.64|2564.65|2556.95|2564.66|2556.96|2564.25|2556.55|33
1647355620000|2022-03-15 14:47:00|2564.64|2556.94|2564.1|2556.4|2564.64|2556.94|2564.1|2556.4|29
1647355630000|2022-03-15 14:47:10|2564.17|2556.47|2563.97|2556.27|2564.69|2556.99|2563.93|2556.23|34
1647355640000|2022-03-15 14:47:20|2564.13|2556.43|2562.03|2554.33|2564.13|2556.43|2562.02|2554.32|32
1647355650000|2022-03-15 14:47:30|2561.63|2553.93|2561.57|2553.87|2562.21|2554.51|2561.43|2553.73|31
1647355660000|2022-03-15 14:47:40|2561.49|2553.79|2562|2554.3|2562.03|2554.33|2560.43|2552.73|36
1647355670000|2022-03-15 14:47:50|2562.04|2554.34|2561.64|2553.94|2562.1|2554.4|2561.6|2553.9|30
1647355680000|2022-03-15 14:48:00|2561.66|2553.96|2562.23|2554.53|2562.59|2554.89|2561.66|2553.96|33
1647355690000|2022-03-15 14:48:10|2562.24|2554.54|2562.94|2555.24|2563.44|2555.74|2562.1|2554.4|35
1647355700000|2022-03-15 14:48:20|2563.05|2555.35|2563.18|2555.48|2563.56|2555.86|2563|2555.3|33
1647355710000|2022-03-15 14:48:30|2563.23|2555.53|2564.13|2556.43|2564.15|2556.45|2563.23|2555.53|32
1647355720000|2022-03-15 14:48:40|2564.15|2556.45|2564.26|2556.56|2564.26|2556.56|2563.67|2555.97|30
1647355730000|2022-03-15 14:48:50|2564.33|2556.63|2564.06|2556.36|2564.36|2556.66|2564.04|2556.34|32
1647355740000|2022-03-15 14:49:00|2564.19|2556.49|2565.65|2557.95|2566.28|2558.58|2564.19|2556.49|37
1647355750000|2022-03-15 14:49:10|2565.53|2557.83|2566.61|2558.91|2566.61|2558.91|2565.31|2557.61|36
1647355760000|2022-03-15 14:49:20|2566.78|2559.08|2566.89|2559.19|2566.89|2559.19|2566.26|2558.56|36
1647355770000|2022-03-15 14:49:30|2566.94|2559.24|2566.73|2559.03|2567.16|2559.46|2566.66|2558.96|36
1647355780000|2022-03-15 14:49:40|2566.77|2559.07|2567.86|2560.16|2568.44|2560.74|2566.59|2558.89|24
1647355790000|2022-03-15 14:49:50|2567.83|2560.13|2568.35|2560.65|2568.77|2561.07|2567.82|2560.12|28
1647355800000|2022-03-15 14:50:00|2568.49|2560.79|2569.24|2561.54|2569.28|2561.58|2568.49|2560.79|36
1647355810000|2022-03-15 14:50:10|2569.21|2561.51|2569.05|2561.35|2569.29|2561.59|2568.8|2561.1|33
1647355820000|2022-03-15 14:50:20|2569.19|2561.49|2567.9|2560.2|2569.2|2561.5|2567.9|2560.2|29
1647355830000|2022-03-15 14:50:30|2567.86|2560.16|2568.25|2560.55|2568.72|2561.02|2567.52|2559.82|38
1647355840000|2022-03-15 14:50:40|2568.23|2560.53|2568.34|2560.64|2568.65|2560.95|2568.08|2560.38|31
1647355850000|2022-03-15 14:50:50|2568.31|2560.61|2568.36|2560.66|2568.68|2560.98|2568.13|2560.43|33
1647355860000|2022-03-15 14:51:00|2568.52|2560.82|2568.55|2560.85|2569.11|2561.41|2568.38|2560.68|31
1647355870000|2022-03-15 14:51:10|2568.47|2560.77|2566.49|2558.79|2568.47|2560.77|2566.23|2558.53|38
1647355880000|2022-03-15 14:51:20|2566.42|2558.72|2566.6|2558.9|2566.96|2559.26|2566.39|2558.69|33
1647355890000|2022-03-15 14:51:30|2566.41|2558.71|2566.31|2558.61|2567.47|2559.77|2566.02|2558.32|34
1647355900000|2022-03-15 14:51:40|2566.5|2558.8|2566.26|2558.56|2566.5|2558.8|2565.41|2557.71|33
1647355910000|2022-03-15 14:51:50|2566.2|2558.5|2566.15|2558.45|2566.41|2558.71|2565.63|2557.93|38
1647355920000|2022-03-15 14:52:00|2566.07|2558.37|2566.66|2558.96|2567.44|2559.74|2566.07|2558.37|36
1647355930000|2022-03-15 14:52:10|2566.58|2558.88|2566.32|2558.62|2566.79|2559.09|2565.89|2558.19|34
1647355940000|2022-03-15 14:52:20|2566.31|2558.61|2564.38|2556.68|2566.32|2558.62|2563.98|2556.28|28
1647355950000|2022-03-15 14:52:30|2564.49|2556.79|2563.75|2556.05|2564.49|2556.79|2563.57|2555.87|34
1647355960000|2022-03-15 14:52:40|2563.74|2556.04|2563.94|2556.24|2564.07|2556.37|2563.48|2555.78|36
1647355970000|2022-03-15 14:52:50|2564.18|2556.48|2564.38|2556.68|2564.56|2556.86|2563.73|2556.03|33
1647355980000|2022-03-15 14:53:00|2564.25|2556.55|2564.87|2557.17|2565.02|2557.32|2564.14|2556.44|27
1647355990000|2022-03-15 14:53:10|2564.8|2557.1|2564.87|2557.17|2564.9|2557.2|2564.21|2556.51|30
1647356000000|2022-03-15 14:53:20|2564.79|2557.09|2564.94|2557.24|2565.48|2557.78|2564.78|2557.08|23
1647356010000|2022-03-15 14:53:30|2564.89|2557.19|2564.42|2556.72|2565.47|2557.77|2564.42|2556.72|30
1647356020000|2022-03-15 14:53:40|2564.37|2556.67|2564.45|2556.75|2564.58|2556.88|2564.33|2556.63|17
1647356030000|2022-03-15 14:53:50|2564.4|2556.7|2563.79|2556.09|2564.54|2556.84|2563.77|2556.07|31
1647356040000|2022-03-15 14:54:00|2564.45|2556.75|2565.7|2558|2565.73|2558.03|2564.45|2556.75|34
1647356050000|2022-03-15 14:54:10|2565.66|2557.96|2566.96|2559.26|2567|2559.3|2565.63|2557.93|27
1647356060000|2022-03-15 14:54:20|2566.82|2559.12|2566.36|2558.66|2567.12|2559.42|2566.36|2558.66|32
1647356070000|2022-03-15 14:54:30|2566.35|2558.65|2566.58|2558.88|2566.67|2558.97|2566.26|2558.56|22
1647356080000|2022-03-15 14:54:40|2566.5|2558.8|2566.42|2558.72|2566.59|2558.89|2566.36|2558.66|28
1647356090000|2022-03-15 14:54:50|2566.43|2558.73|2571.27|2563.57|2571.27|2563.57|2566.33|2558.63|38
1647356100000|2022-03-15 14:55:00|2571.29|2563.59|2569.39|2561.69|2571.29|2563.59|2568.91|2561.21|36
1647356110000|2022-03-15 14:55:10|2569.35|2561.65|2568.91|2561.21|2569.54|2561.84|2568.91|2561.21|30
1647356120000|2022-03-15 14:55:20|2569.06|2561.36|2568.8|2561.1|2569.06|2561.36|2568.64|2560.94|32
1647356130000|2022-03-15 14:55:30|2568.79|2561.09|2568.1|2560.4|2568.82|2561.12|2567.69|2559.99|27
1647356140000|2022-03-15 14:55:40|2568.13|2560.43|2568.02|2560.32|2568.5|2560.8|2567.96|2560.26|34
1647356150000|2022-03-15 14:55:50|2568|2560.3|2567.41|2559.71|2568.06|2560.36|2567.4|2559.7|34
1647356160000|2022-03-15 14:56:00|2567.39|2559.69|2566.46|2558.76|2567.85|2560.15|2566.46|2558.76|29
1647356170000|2022-03-15 14:56:10|2566.41|2558.71|2565.89|2558.19|2566.41|2558.71|2565.77|2558.07|31
1647356180000|2022-03-15 14:56:20|2565.9|2558.2|2567.3|2559.6|2567.41|2559.71|2565.9|2558.2|39
1647356190000|2022-03-15 14:56:30|2567.23|2559.53|2566.93|2559.23|2567.24|2559.54|2566.45|2558.75|37
1647356200000|2022-03-15 14:56:40|2566.94|2559.24|2567.08|2559.38|2567.09|2559.39|2566.77|2559.07|23
1647356210000|2022-03-15 14:56:50|2567.11|2559.41|2566.87|2559.17|2567.11|2559.41|2566.73|2559.03|27
1647356220000|2022-03-15 14:57:00|2566.86|2559.16|2566.69|2558.99|2567.5|2559.8|2566.69|2558.99|32
1647356230000|2022-03-15 14:57:10|2566.67|2558.97|2566.65|2558.95|2567.17|2559.47|2566.15|2558.45|34
1647356240000|2022-03-15 14:57:20|2566.36|2558.66|2565.8|2558.1|2566.59|2558.89|2565.56|2557.86|34
1647356250000|2022-03-15 14:57:30|2565.77|2558.07|2565.98|2558.28|2566.36|2558.66|2565.32|2557.62|34
1647356260000|2022-03-15 14:57:40|2565.87|2558.17|2565.53|2557.83|2565.98|2558.28|2565.51|2557.81|29
1647356270000|2022-03-15 14:57:50|2565.55|2557.85|2565.9|2558.2|2566.17|2558.47|2565.39|2557.69|33
1647356280000|2022-03-15 14:58:00|2565.85|2558.15|2565.79|2558.09|2566.23|2558.53|2565.66|2557.96|33
1647356290000|2022-03-15 14:58:10|2565.83|2558.13|2563.94|2556.24|2566.01|2558.31|2563.6|2555.9|39
1647356300000|2022-03-15 14:58:20|2564.02|2556.32|2564.2|2556.5|2564.2|2556.5|2563.6|2555.9|27
1647356310000|2022-03-15 14:58:30|2564.19|2556.49|2563.24|2555.54|2564.19|2556.49|2563.24|2555.54|31
1647356320000|2022-03-15 14:58:40|2563.18|2555.48|2564.04|2556.34|2564.4|2556.7|2563.18|2555.48|32
1647356330000|2022-03-15 14:58:50|2564.06|2556.36|2564.31|2556.61|2564.34|2556.64|2564|2556.3|25
1647356340000|2022-03-15 14:59:00|2564.15|2556.45|2564.57|2556.87|2564.57|2556.87|2564.07|2556.37|27
1647356350000|2022-03-15 14:59:10|2564.58|2556.88|2564.32|2556.62|2564.87|2557.17|2564.17|2556.47|37
1647356360000|2022-03-15 14:59:20|2564.31|2556.61|2564.5|2556.8|2564.71|2557.01|2564.31|2556.61|31
1647356370000|2022-03-15 14:59:30|2564.49|2556.79|2564.46|2556.76|2564.76|2557.06|2564.16|2556.46|36
1647356380000|2022-03-15 14:59:40|2564.43|2556.73|2564.23|2556.53|2564.43|2556.73|2563.6|2555.9|32
1647356390000|2022-03-15 14:59:50|2564.06|2556.36|2563.23|2555.53|2564.33|2556.63|2563.23|2555.53|31
1647356400000|2022-03-15 15:00:00|2563.2|2555.5|2564.53|2556.83|2564.58|2556.88|2563.2|2555.5|35
1647356410000|2022-03-15 15:00:10|2564.52|2556.82|2563.9|2556.2|2564.79|2557.09|2563.78|2556.08|30
1647356420000|2022-03-15 15:00:20|2563.88|2556.18|2563.77|2556.07|2563.95|2556.25|2563.35|2555.65|37
1647356430000|2022-03-15 15:00:30|2563.76|2556.06|2563|2555.3|2563.76|2556.06|2563|2555.3|30
1647356440000|2022-03-15 15:00:40|2563.1|2555.4|2563.28|2555.58|2563.47|2555.77|2562.82|2555.12|34
1647356450000|2022-03-15 15:00:50|2563.27|2555.57|2562.81|2555.11|2563.45|2555.75|2562.72|2555.02|39
1647356460000|2022-03-15 15:01:00|2562.83|2555.13|2561.97|2554.27|2562.83|2555.13|2561.87|2554.17|33
1647356470000|2022-03-15 15:01:10|2561.95|2554.25|2563.37|2555.67|2563.72|2556.02|2561.88|2554.18|33
1647356480000|2022-03-15 15:01:20|2563.49|2555.79|2562.96|2555.26|2563.61|2555.91|2562.72|2555.02|36
1647356490000|2022-03-15 15:01:30|2562.97|2555.27|2560.53|2552.83|2563.1|2555.4|2559.88|2552.18|35
1647356500000|2022-03-15 15:01:40|2560.4|2552.7|2561.25|2553.55|2561.36|2553.66|2560.2|2552.5|39
1647356510000|2022-03-15 15:01:50|2561.29|2553.59|2561.72|2554.02|2561.84|2554.14|2561.27|2553.57|34
1647356520000|2022-03-15 15:02:00|2561.73|2554.03|2561.44|2553.74|2561.82|2554.12|2561.26|2553.56|23
1647356530000|2022-03-15 15:02:10|2561.54|2553.84|2561.5|2553.8|2561.79|2554.09|2561.3|2553.6|32
1647356540000|2022-03-15 15:02:20|2561.51|2553.81|2562.22|2554.52|2562.54|2554.84|2561.51|2553.81|35
1647356550000|2022-03-15 15:02:30|2562.21|2554.51|2562.18|2554.48|2563.45|2555.75|2562.18|2554.48|37
1647356560000|2022-03-15 15:02:40|2561.85|2554.15|2561.57|2553.87|2562.71|2555.01|2561.57|2553.87|35
1647356570000|2022-03-15 15:02:50|2561.72|2554.02|2561.31|2553.61|2561.76|2554.06|2560.76|2553.06|31
1647356580000|2022-03-15 15:03:00|2561.17|2553.47|2561.2|2553.5|2561.32|2553.62|2560.54|2552.84|37
1647356590000|2022-03-15 15:03:10|2561.1|2553.4|2561.14|2553.44|2561.16|2553.46|2560.88|2553.18|37
1647356600000|2022-03-15 15:03:20|2561.13|2553.43|2561.67|2553.97|2561.67|2553.97|2560.91|2553.21|31
1647356610000|2022-03-15 15:03:30|2561.57|2553.87|2561.59|2553.89|2561.8|2554.1|2561.06|2553.36|35
1647356620000|2022-03-15 15:03:40|2561.6|2553.9|2561.89|2554.19|2561.97|2554.27|2561.49|2553.79|38
1647356630000|2022-03-15 15:03:50|2561.73|2554.03|2562.08|2554.38|2562.65|2554.95|2561.58|2553.88|30
1647356640000|2022-03-15 15:04:00|2561.98|2554.28|2563.05|2555.35|2563.05|2555.35|2561.82|2554.12|35
1647356650000|2022-03-15 15:04:10|2563.01|2555.31|2562.83|2555.13|2563.17|2555.47|2562.52|2554.82|30
1647356660000|2022-03-15 15:04:20|2562.81|2555.11|2562.57|2554.87|2562.81|2555.11|2562.46|2554.76|25
1647356670000|2022-03-15 15:04:30|2562.66|2554.96|2562.44|2554.74|2563.12|2555.42|2562.35|2554.65|30
1647356680000|2022-03-15 15:04:40|2562.48|2554.78|2563.52|2555.82|2563.59|2555.89|2562.48|2554.78|33
1647356690000|2022-03-15 15:04:50|2563.57|2555.87|2564.74|2557.04|2565.21|2557.51|2563.34|2555.64|35
1647356700000|2022-03-15 15:05:00|2564.75|2557.05|2565.83|2558.13|2565.83|2558.13|2564.75|2557.05|36
1647356710000|2022-03-15 15:05:10|2565.87|2558.17|2565.48|2557.78|2565.89|2558.19|2565.48|2557.78|31
1647356720000|2022-03-15 15:05:20|2565.46|2557.76|2565.37|2557.67|2565.51|2557.81|2564.99|2557.29|33
1647356730000|2022-03-15 15:05:30|2565.36|2557.66|2564.54|2556.84|2565.36|2557.66|2563.76|2556.06|31
1647356740000|2022-03-15 15:05:40|2564.59|2556.89|2565.02|2557.32|2565.21|2557.51|2564.59|2556.89|31
1647356750000|2022-03-15 15:05:50|2564.87|2557.17|2565.04|2557.34|2565.63|2557.93|2564.87|2557.17|36
1647356760000|2022-03-15 15:06:00|2564.96|2557.26|2565.92|2558.22|2565.99|2558.29|2564.96|2557.26|34
1647356770000|2022-03-15 15:06:10|2565.86|2558.16|2565.5|2557.8|2565.89|2558.19|2565.23|2557.53|34
1647356780000|2022-03-15 15:06:20|2565.55|2557.85|2565.26|2557.56|2565.66|2557.96|2565.23|2557.53|28
1647356790000|2022-03-15 15:06:30|2565.35|2557.65|2564.58|2556.88|2565.82|2558.12|2564.58|2556.88|30
1647356800000|2022-03-15 15:06:40|2564.65|2556.95|2564.9|2557.2|2564.9|2557.2|2564.65|2556.95|20
1647356810000|2022-03-15 15:06:50|2564.98|2557.28|2564.66|2556.96|2565.33|2557.63|2564.66|2556.96|23
1647356820000|2022-03-15 15:07:00|2564.73|2557.03|2564.93|2557.23|2565.19|2557.49|2564.71|2557.01|29
1647356830000|2022-03-15 15:07:10|2564.94|2557.24|2565.7|2558|2565.7|2558|2564.94|2557.24|31
1647356840000|2022-03-15 15:07:20|2565.66|2557.96|2564.48|2556.78|2565.74|2558.04|2564.38|2556.68|35
1647356850000|2022-03-15 15:07:30|2564.52|2556.82|2564.97|2557.27|2565.18|2557.48|2564.52|2556.82|27
1647356860000|2022-03-15 15:07:40|2564.99|2557.29|2565.23|2557.53|2565.77|2558.07|2564.96|2557.26|31
1647356870000|2022-03-15 15:07:50|2565.24|2557.54|2565.34|2557.64|2565.68|2557.98|2564.94|2557.24|30
1647356880000|2022-03-15 15:08:00|2565.55|2557.85|2565.83|2558.13|2566.07|2558.37|2565.41|2557.71|33
1647356890000|2022-03-15 15:08:10|2565.85|2558.15|2565.94|2558.24|2566|2558.3|2565.66|2557.96|32
1647356900000|2022-03-15 15:08:20|2565.91|2558.21|2565.83|2558.13|2565.91|2558.21|2565.47|2557.77|37
1647356910000|2022-03-15 15:08:30|2565.62|2557.92|2565.77|2558.07|2565.93|2558.23|2565.59|2557.89|27
1647356920000|2022-03-15 15:08:40|2565.8|2558.1|2565.81|2558.11|2565.87|2558.17|2565.38|2557.68|33
1647356930000|2022-03-15 15:08:50|2565.82|2558.12|2566.13|2558.43|2566.13|2558.43|2565.8|2558.1|26
1647356940000|2022-03-15 15:09:00|2566.12|2558.42|2566.23|2558.53|2566.23|2558.53|2565.83|2558.13|24
1647356950000|2022-03-15 15:09:10|2566.13|2558.43|2566.27|2558.57|2566.3|2558.6|2565.8|2558.1|35
1647356960000|2022-03-15 15:09:20|2566.34|2558.64|2566.44|2558.74|2566.63|2558.93|2566.2|2558.5|30
1647356970000|2022-03-15 15:09:30|2566.42|2558.72|2566.07|2558.37|2566.43|2558.73|2565.73|2558.03|35
1647356980000|2022-03-15 15:09:40|2566.05|2558.35|2566.62|2558.92|2566.63|2558.93|2565.6|2557.9|33
1647356990000|2022-03-15 15:09:50|2566.63|2558.93|2567.03|2559.33|2567.11|2559.41|2566.51|2558.81|34
1647357000000|2022-03-15 15:10:00|2567.04|2559.34|2566.58|2558.88|2567.21|2559.51|2566.58|2558.88|31
1647357010000|2022-03-15 15:10:10|2566.74|2559.04|2566.87|2559.17|2567.23|2559.53|2566.17|2558.47|34
1647357020000|2022-03-15 15:10:20|2566.86|2559.16|2566.9|2559.2|2567.21|2559.51|2566.8|2559.1|24
1647357030000|2022-03-15 15:10:30|2566.89|2559.19|2567.19|2559.49|2567.45|2559.75|2566.48|2558.78|36
1647357040000|2022-03-15 15:10:40|2567.09|2559.39|2566.82|2559.12|2567.39|2559.69|2566.82|2559.12|30
1647357050000|2022-03-15 15:10:50|2566.83|2559.13|2565.9|2558.2|2566.83|2559.13|2565.54|2557.84|33
1647357060000|2022-03-15 15:11:00|2565.81|2558.11|2565.26|2557.56|2566.19|2558.49|2565.26|2557.56|32
1647357070000|2022-03-15 15:11:10|2565.25|2557.55|2565.4|2557.7|2565.71|2558.01|2565.25|2557.55|36
1647357080000|2022-03-15 15:11:20|2565.5|2557.8|2564.92|2557.22|2565.5|2557.8|2564.65|2556.95|32
1647357090000|2022-03-15 15:11:30|2564.86|2557.16|2564.6|2556.9|2564.98|2557.28|2564.58|2556.88|26
1647357100000|2022-03-15 15:11:40|2564.78|2557.08|2564.5|2556.8|2564.93|2557.23|2564.41|2556.71|22
1647357110000|2022-03-15 15:11:50|2564.62|2556.92|2563.92|2556.22|2565.02|2557.32|2563.92|2556.22|32
1647357120000|2022-03-15 15:12:00|2563.66|2555.96|2564.68|2556.98|2564.68|2556.98|2563.66|2555.96|29
1647357130000|2022-03-15 15:12:10|2564.52|2556.82|2564.72|2557.02|2564.72|2557.02|2564.44|2556.74|27
1647357140000|2022-03-15 15:12:20|2564.74|2557.04|2565.23|2557.53|2565.3|2557.6|2564.74|2557.04|30
1647357150000|2022-03-15 15:12:30|2565.22|2557.52|2564.95|2557.25|2565.22|2557.52|2564.25|2556.55|37
1647357160000|2022-03-15 15:12:40|2565|2557.3|2565.18|2557.48|2565.22|2557.52|2564.71|2557.01|25
1647357170000|2022-03-15 15:12:50|2565.17|2557.47|2565.19|2557.49|2565.46|2557.76|2564.85|2557.15|30
1647357180000|2022-03-15 15:13:00|2565.24|2557.54|2565.59|2557.89|2565.59|2557.89|2565.14|2557.44|36
1647357190000|2022-03-15 15:13:10|2565.77|2558.07|2566.02|2558.32|2566.26|2558.56|2565.53|2557.83|35
1647357200000|2022-03-15 15:13:20|2566.23|2558.53|2566.29|2558.59|2566.77|2559.07|2566.23|2558.53|30
1647357210000|2022-03-15 15:13:30|2566.26|2558.56|2566.25|2558.55|2566.51|2558.81|2566.11|2558.41|30
1647357220000|2022-03-15 15:13:40|2566.22|2558.52|2566.4|2558.7|2566.75|2559.05|2566.02|2558.32|32
1647357230000|2022-03-15 15:13:50|2566.32|2558.62|2566.31|2558.61|2566.34|2558.64|2566.21|2558.51|13
1647357240000|2022-03-15 15:14:00|2566.39|2558.69|2565.65|2557.95|2566.93|2559.23|2565.44|2557.74|31
1647357250000|2022-03-15 15:14:10|2565.64|2557.94|2565.8|2558.1|2565.8|2558.1|2565.46|2557.76|21
1647357260000|2022-03-15 15:14:20|2565.96|2558.26|2567.38|2559.68|2567.43|2559.73|2565.96|2558.26|34
1647357270000|2022-03-15 15:14:30|2567.37|2559.67|2567.23|2559.53|2567.64|2559.94|2567.23|2559.53|27
1647357280000|2022-03-15 15:14:40|2567.21|2559.51|2568.25|2560.55|2568.63|2560.93|2567.21|2559.51|38
1647357290000|2022-03-15 15:14:50|2568.45|2560.75|2570.28|2562.58|2571.05|2563.35|2568.45|2560.75|39
1647357300000|2022-03-15 15:15:00|2570.26|2562.56|2569.37|2561.67|2570.59|2562.89|2569.25|2561.55|39
1647357310000|2022-03-15 15:15:10|2569.53|2561.83|2569.67|2561.97|2569.67|2561.97|2569.35|2561.65|26
1647357320000|2022-03-15 15:15:20|2569.69|2561.99|2569.6|2561.9|2569.76|2562.06|2569.5|2561.8|31
1647357330000|2022-03-15 15:15:30|2569.61|2561.91|2569.24|2561.54|2569.81|2562.11|2569.24|2561.54|37
1647357340000|2022-03-15 15:15:40|2569.23|2561.53|2569.47|2561.77|2569.72|2562.02|2569.23|2561.53|32
1647357350000|2022-03-15 15:15:50|2569.45|2561.75|2569.59|2561.89|2569.59|2561.89|2569.3|2561.6|33
1647357360000|2022-03-15 15:16:00|2569.53|2561.83|2569.22|2561.52|2569.81|2562.11|2569.22|2561.52|34
1647357370000|2022-03-15 15:16:10|2569.21|2561.51|2569.23|2561.53|2569.56|2561.86|2569.2|2561.5|32
1647357380000|2022-03-15 15:16:20|2569.17|2561.47|2569.28|2561.58|2569.53|2561.83|2569.17|2561.47|21
1647357390000|2022-03-15 15:16:30|2569.46|2561.76|2567.98|2560.28|2569.5|2561.8|2567.42|2559.72|33
1647357400000|2022-03-15 15:16:40|2568.23|2560.53|2568.18|2560.48|2568.74|2561.04|2568.04|2560.34|31
1647357410000|2022-03-15 15:16:50|2567.99|2560.29|2568.18|2560.48|2568.18|2560.48|2567.11|2559.41|35
1647357420000|2022-03-15 15:17:00|2568.23|2560.53|2568.62|2560.92|2569.61|2561.91|2568.1|2560.4|22
1647357430000|2022-03-15 15:17:10|2568.81|2561.11|2568.73|2561.03|2568.84|2561.14|2568.45|2560.75|22
1647357440000|2022-03-15 15:17:20|2568.74|2561.04|2567.93|2560.23|2568.99|2561.29|2567.88|2560.18|31
1647357450000|2022-03-15 15:17:30|2567.96|2560.26|2569.09|2561.39|2569.09|2561.39|2567.96|2560.26|34
1647357460000|2022-03-15 15:17:40|2569.12|2561.42|2570.47|2562.77|2571.22|2563.52|2569.12|2561.42|28
1647357470000|2022-03-15 15:17:50|2570.7|2563|2570.98|2563.28|2571.91|2564.21|2570.7|2563|36
1647357480000|2022-03-15 15:18:00|2571|2563.3|2571.22|2563.52|2571.4|2563.7|2571|2563.3|20
1647357490000|2022-03-15 15:18:10|2571.25|2563.55|2569.21|2561.51|2571.27|2563.57|2568.6|2560.9|26
1647357500000|2022-03-15 15:18:20|2569.39|2561.69|2570.54|2562.84|2570.54|2562.84|2568.3|2560.6|39
1647357510000|2022-03-15 15:18:30|2570.59|2562.89|2570.93|2563.23|2571.08|2563.38|2570.54|2562.84|32
1647357520000|2022-03-15 15:18:40|2570.91|2563.21|2571.43|2563.73|2571.92|2564.22|2570.91|2563.21|33
1647357530000|2022-03-15 15:18:50|2571.37|2563.67|2572.24|2564.54|2572.42|2564.72|2571.37|2563.67|34
1647357540000|2022-03-15 15:19:00|2572.19|2564.49|2573.26|2565.56|2573.26|2565.56|2571.55|2563.85|33
1647357550000|2022-03-15 15:19:10|2573.33|2565.63|2573|2565.3|2573.33|2565.63|2572.76|2565.06|31
1647357560000|2022-03-15 15:19:20|2572.99|2565.29|2572.12|2564.42|2572.99|2565.29|2572.04|2564.34|31
1647357570000|2022-03-15 15:19:30|2572.14|2564.44|2571.8|2564.1|2572.16|2564.46|2571.59|2563.89|35
1647357580000|2022-03-15 15:19:40|2571.73|2564.03|2572.25|2564.55|2572.28|2564.58|2571.73|2564.03|27
1647357590000|2022-03-15 15:19:50|2572.28|2564.58|2574.16|2566.46|2574.16|2566.46|2572.28|2564.58|31
1647357600000|2022-03-15 15:20:00|2574.14|2566.44|2572.61|2564.91|2574.92|2567.22|2572.61|2564.91|31
1647357610000|2022-03-15 15:20:10|2572.82|2565.12|2573.71|2566.01|2574.17|2566.47|2572.82|2565.12|37
1647357620000|2022-03-15 15:20:20|2573.74|2566.04|2575.17|2567.47|2575.17|2567.47|2573.55|2565.85|31
1647357630000|2022-03-15 15:20:30|2575.2|2567.5|2575.6|2567.9|2575.6|2567.9|2574.76|2567.06|32
1647357640000|2022-03-15 15:20:40|2575.59|2567.89|2575.9|2568.2|2575.94|2568.24|2574.53|2566.83|35
1647357650000|2022-03-15 15:20:50|2575.91|2568.21|2576.85|2569.15|2577.48|2569.78|2575.91|2568.21|34
1647357660000|2022-03-15 15:21:00|2576.82|2569.12|2575.95|2568.25|2576.87|2569.17|2575.23|2567.53|39
1647357670000|2022-03-15 15:21:10|2576.02|2568.32|2575.93|2568.23|2576.14|2568.44|2575.66|2567.96|32
1647357680000|2022-03-15 15:21:20|2575.99|2568.29|2576.02|2568.32|2576.24|2568.54|2575.26|2567.56|34
1647357690000|2022-03-15 15:21:30|2575.98|2568.28|2575|2567.3|2575.98|2568.28|2574.86|2567.16|34
1647357700000|2022-03-15 15:21:40|2574.98|2567.28|2574.8|2567.1|2575.26|2567.56|2574.03|2566.33|31
1647357710000|2022-03-15 15:21:50|2574.87|2567.17|2575.07|2567.37|2575.23|2567.53|2574.83|2567.13|31
1647357720000|2022-03-15 15:22:00|2575.06|2567.36|2576.45|2568.75|2576.75|2569.05|2574.82|2567.12|35
1647357730000|2022-03-15 15:22:10|2576.43|2568.73|2575.77|2568.07|2576.43|2568.73|2575.47|2567.77|36
1647357740000|2022-03-15 15:22:20|2575.76|2568.06|2575.28|2567.58|2575.76|2568.06|2575.16|2567.46|30
1647357750000|2022-03-15 15:22:30|2575.34|2567.64|2574.1|2566.4|2575.39|2567.69|2573.82|2566.12|34
1647357760000|2022-03-15 15:22:40|2574.02|2566.32|2574.35|2566.65|2574.35|2566.65|2573.76|2566.06|34
1647357770000|2022-03-15 15:22:50|2574.38|2566.68|2575.15|2567.45|2575.37|2567.67|2574.24|2566.54|33
1647357780000|2022-03-15 15:23:00|2575.13|2567.43|2575.07|2567.37|2575.13|2567.43|2574.68|2566.98|31
1647357790000|2022-03-15 15:23:10|2575.23|2567.53|2573.63|2565.93|2575.32|2567.62|2573.63|2565.93|29
1647357800000|2022-03-15 15:23:20|2573.61|2565.91|2574.04|2566.34|2574.05|2566.35|2573.52|2565.82|27
1647357810000|2022-03-15 15:23:30|2574.03|2566.33|2573.36|2565.66|2574.03|2566.33|2573.36|2565.66|28
1647357820000|2022-03-15 15:23:40|2573.31|2565.61|2573.18|2565.48|2573.54|2565.84|2572.41|2564.71|36
1647357830000|2022-03-15 15:23:50|2573.16|2565.46|2572.72|2565.02|2573.16|2565.46|2572.43|2564.73|31
1647357840000|2022-03-15 15:24:00|2572.73|2565.03|2573.54|2565.84|2573.54|2565.84|2572.69|2564.99|25
1647357850000|2022-03-15 15:24:10|2573.5|2565.8|2573.11|2565.41|2573.69|2565.99|2573.11|2565.41|19
1647357860000|2022-03-15 15:24:20|2573.13|2565.43|2573.3|2565.6|2573.3|2565.6|2572.88|2565.18|26
1647357870000|2022-03-15 15:24:30|2573.29|2565.59|2573.05|2565.35|2573.55|2565.85|2572.42|2564.72|36
1647357880000|2022-03-15 15:24:40|2573.02|2565.32|2573.07|2565.37|2573.18|2565.48|2572.76|2565.06|28
1647357890000|2022-03-15 15:24:50|2572.85|2565.15|2573.1|2565.4|2573.35|2565.65|2572.85|2565.15|14
1647357900000|2022-03-15 15:25:00|2573.09|2565.39|2572.95|2565.25|2573.09|2565.39|2572.68|2564.98|22
1647357910000|2022-03-15 15:25:10|2572.78|2565.08|2574.43|2566.73|2574.43|2566.73|2572.78|2565.08|31
1647357920000|2022-03-15 15:25:20|2574.39|2566.69|2574.85|2567.15|2574.85|2567.15|2574.38|2566.68|10
1647357930000|2022-03-15 15:25:30|2575.21|2567.51|2578.68|2570.98|2579.01|2571.31|2574.89|2567.19|35
1647357940000|2022-03-15 15:25:40|2579.11|2571.41|2576.69|2568.99|2579.11|2571.41|2576.63|2568.93|36
1647357950000|2022-03-15 15:25:50|2576.51|2568.81|2576.28|2568.58|2576.75|2569.05|2575.99|2568.29|36
1647357960000|2022-03-15 15:26:00|2576.18|2568.48|2574.79|2567.09|2576.32|2568.62|2574.23|2566.53|35
1647357970000|2022-03-15 15:26:10|2574.78|2567.08|2575.35|2567.65|2575.78|2568.08|2574.72|2567.02|33
1647357980000|2022-03-15 15:26:20|2575.5|2567.8|2574.75|2567.05|2575.5|2567.8|2574.56|2566.86|29
1647357990000|2022-03-15 15:26:30|2574.73|2567.03|2575.13|2567.43|2575.36|2567.66|2574.73|2567.03|33
1647358000000|2022-03-15 15:26:40|2575.12|2567.42|2574.42|2566.72|2575.12|2567.42|2573.92|2566.22|36
1647358010000|2022-03-15 15:26:50|2574.39|2566.69|2573.93|2566.23|2574.45|2566.75|2573.9|2566.2|28
1647358020000|2022-03-15 15:27:00|2573.97|2566.27|2573.13|2565.43|2574.26|2566.56|2572.86|2565.16|37
1647358030000|2022-03-15 15:27:10|2573.06|2565.36|2573.13|2565.43|2573.54|2565.84|2573.06|2565.36|29
1647358040000|2022-03-15 15:27:20|2573.12|2565.42|2573.26|2565.56|2573.26|2565.56|2572.62|2564.92|28
1647358050000|2022-03-15 15:27:30|2573.6|2565.9|2573.87|2566.17|2573.95|2566.25|2573.46|2565.76|23
1647358060000|2022-03-15 15:27:40|2573.86|2566.16|2573.59|2565.89|2573.88|2566.18|2573.45|2565.75|29
1647358070000|2022-03-15 15:27:50|2573.6|2565.9|2573.64|2565.94|2573.71|2566.01|2573.52|2565.82|17
1647358080000|2022-03-15 15:28:00|2573.79|2566.09|2574.5|2566.8|2574.52|2566.82|2573.78|2566.08|24
1647358090000|2022-03-15 15:28:10|2574.46|2566.76|2574.61|2566.91|2574.79|2567.09|2574.23|2566.53|32
1647358100000|2022-03-15 15:28:20|2574.6|2566.9|2576.68|2568.98|2576.75|2569.05|2574.58|2566.88|29
1647358110000|2022-03-15 15:28:30|2576.75|2569.05|2575.86|2568.16|2576.75|2569.05|2575.86|2568.16|34
1647358120000|2022-03-15 15:28:40|2575.84|2568.14|2576.2|2568.5|2576.38|2568.68|2575.75|2568.05|24
1647358130000|2022-03-15 15:28:50|2576.21|2568.51|2577.01|2569.31|2577.03|2569.33|2576.15|2568.45|31
1647358140000|2022-03-15 15:29:00|2577|2569.3|2576.92|2569.22|2577.02|2569.32|2576.69|2568.99|21
1647358150000|2022-03-15 15:29:10|2576.96|2569.26|2576.78|2569.08|2577.07|2569.37|2576.78|2569.08|17
1647358160000|2022-03-15 15:29:20|2576.77|2569.07|2577.13|2569.43|2577.4|2569.7|2576.67|2568.97|35
1647358170000|2022-03-15 15:29:30|2577.09|2569.39|2577.29|2569.59|2577.29|2569.59|2577.09|2569.39|17
1647358180000|2022-03-15 15:29:40|2577.34|2569.64|2577.36|2569.66|2577.63|2569.93|2577.18|2569.48|24
1647358190000|2022-03-15 15:29:50|2577.44|2569.74|2578.47|2570.77|2578.58|2570.88|2577.35|2569.65|31
1647358200000|2022-03-15 15:30:00|2578.51|2570.81|2579.14|2571.44|2579.14|2571.44|2578.51|2570.81|23
1647358210000|2022-03-15 15:30:10|2579.15|2571.45|2579.17|2571.47|2579.17|2571.47|2578.71|2571.01|18
1647358220000|2022-03-15 15:30:20|2579.18|2571.48|2578.81|2571.11|2579.18|2571.48|2578.78|2571.08|30
1647358230000|2022-03-15 15:30:30|2578.87|2571.17|2578.79|2571.09|2578.91|2571.21|2578.51|2570.81|28
1647358240000|2022-03-15 15:30:40|2578.82|2571.12|2578.84|2571.14|2578.88|2571.18|2578.45|2570.75|30
1647358250000|2022-03-15 15:30:50|2578.89|2571.19|2578.91|2571.21|2579.03|2571.33|2578.21|2570.51|32
1647358260000|2022-03-15 15:31:00|2579.12|2571.42|2579.58|2571.88|2579.64|2571.94|2579.11|2571.41|29
1647358270000|2022-03-15 15:31:10|2579.41|2571.71|2579.71|2572.01|2579.71|2572.01|2578.91|2571.21|28
1647358280000|2022-03-15 15:31:20|2579.47|2571.77|2579.71|2572.01|2580.19|2572.49|2578.95|2571.25|32
1647358290000|2022-03-15 15:31:30|2579.53|2571.83|2580.12|2572.42|2580.35|2572.65|2579.13|2571.43|28
1647358300000|2022-03-15 15:31:40|2580.1|2572.4|2582.44|2574.74|2582.66|2574.96|2580.1|2572.4|32
1647358310000|2022-03-15 15:31:50|2582.52|2574.82|2582.39|2574.69|2582.68|2574.98|2582.22|2574.52|34
1647358320000|2022-03-15 15:32:00|2582.42|2574.72|2582.14|2574.44|2583.76|2576.06|2582.09|2574.39|32
1647358330000|2022-03-15 15:32:10|2582.93|2575.23|2583.59|2575.89|2583.79|2576.09|2582.92|2575.22|30
1647358340000|2022-03-15 15:32:20|2583.42|2575.72|2583.64|2575.94|2583.77|2576.07|2583.42|2575.72|30
1647358350000|2022-03-15 15:32:30|2583.62|2575.92|2584.44|2576.74|2584.67|2576.97|2583.51|2575.81|33
1647358360000|2022-03-15 15:32:40|2584.46|2576.76|2584.52|2576.82|2584.84|2577.14|2584.35|2576.65|30
1647358370000|2022-03-15 15:32:50|2584.47|2576.77|2585.02|2577.32|2585.22|2577.52|2584.47|2576.77|35
1647358380000|2022-03-15 15:33:00|2585.04|2577.34|2588.85|2581.15|2588.87|2581.17|2584.9|2577.2|35
1647358390000|2022-03-15 15:33:10|2588.86|2581.16|2586.24|2578.54|2588.89|2581.19|2586.1|2578.4|38
1647358400000|2022-03-15 15:33:20|2586.19|2578.49|2586.96|2579.26|2586.96|2579.26|2585.33|2577.63|38
1647358410000|2022-03-15 15:33:30|2586.9|2579.2|2586.05|2578.35|2587.18|2579.48|2585.86|2578.16|36
1647358420000|2022-03-15 15:33:40|2586|2578.3|2585.81|2578.11|2586|2578.3|2584.94|2577.24|36
1647358430000|2022-03-15 15:33:50|2585.77|2578.07|2585.72|2578.02|2585.84|2578.14|2585.32|2577.62|27
1647358440000|2022-03-15 15:34:00|2585.66|2577.96|2584.74|2577.04|2585.83|2578.13|2584.74|2577.04|37
1647358450000|2022-03-15 15:34:10|2584.79|2577.09|2584.77|2577.07|2584.79|2577.09|2584.08|2576.38|34
1647358460000|2022-03-15 15:34:20|2584.65|2576.95|2585.05|2577.35|2585.05|2577.35|2584.53|2576.83|17
1647358470000|2022-03-15 15:34:30|2585.03|2577.33|2584.03|2576.33|2585.03|2577.33|2584.01|2576.31|28
1647358480000|2022-03-15 15:34:40|2584.08|2576.38|2582.95|2575.25|2584.08|2576.38|2582.37|2574.67|33
1647358490000|2022-03-15 15:34:50|2582.94|2575.24|2584|2576.3|2584.01|2576.31|2582.71|2575.01|32
1647358500000|2022-03-15 15:35:00|2584.03|2576.33|2585.18|2577.48|2585.35|2577.65|2583.82|2576.12|30
1647358510000|2022-03-15 15:35:10|2585.17|2577.47|2583.34|2575.64|2585.17|2577.47|2583.33|2575.63|33
1647358520000|2022-03-15 15:35:20|2583.2|2575.5|2583.81|2576.11|2584.39|2576.69|2583.2|2575.5|34
1647358530000|2022-03-15 15:35:30|2583.71|2576.01|2585.12|2577.42|2585.42|2577.72|2583.71|2576.01|37
1647358540000|2022-03-15 15:35:40|2584.92|2577.22|2584.4|2576.7|2585.21|2577.51|2584.04|2576.34|34
1647358550000|2022-03-15 15:35:50|2584.35|2576.65|2584.42|2576.72|2584.91|2577.21|2583.9|2576.2|36
1647358560000|2022-03-15 15:36:00|2584.44|2576.74|2585.35|2577.65|2585.51|2577.81|2584.43|2576.73|39
1647358570000|2022-03-15 15:36:10|2585.39|2577.69|2586.84|2579.14|2587.14|2579.44|2585.34|2577.64|36
1647358580000|2022-03-15 15:36:20|2586.86|2579.16|2586.96|2579.26|2587.97|2580.27|2586.73|2579.03|37
1647358590000|2022-03-15 15:36:30|2586.97|2579.27|2586.04|2578.34|2586.97|2579.27|2585.81|2578.11|37
1647358600000|2022-03-15 15:36:40|2586.15|2578.45|2586.23|2578.53|2586.49|2578.79|2586.15|2578.45|33
1647358610000|2022-03-15 15:36:50|2586.32|2578.62|2586.83|2579.13|2587.06|2579.36|2586.31|2578.61|34
1647358620000|2022-03-15 15:37:00|2586.84|2579.14|2587.18|2579.48|2587.57|2579.87|2586.84|2579.14|38
1647358630000|2022-03-15 15:37:10|2587.15|2579.45|2586.56|2578.86|2587.19|2579.49|2586.14|2578.44|32
1647358640000|2022-03-15 15:37:20|2586.57|2578.87|2586.64|2578.94|2586.77|2579.07|2586.13|2578.43|37
1647358650000|2022-03-15 15:37:30|2586.69|2578.99|2586.72|2579.02|2586.72|2579.02|2586.05|2578.35|36
1647358660000|2022-03-15 15:37:40|2586.73|2579.03|2587.07|2579.37|2587.2|2579.5|2586.55|2578.85|34
1647358670000|2022-03-15 15:37:50|2587.1|2579.4|2587.45|2579.75|2587.74|2580.04|2587.1|2579.4|34
1647358680000|2022-03-15 15:38:00|2587.56|2579.86|2587.06|2579.36|2587.78|2580.08|2586.95|2579.25|34
1647358690000|2022-03-15 15:38:10|2587.1|2579.4|2586.46|2578.76|2587.39|2579.69|2586.27|2578.57|38
1647358700000|2022-03-15 15:38:20|2586.75|2579.05|2585.82|2578.12|2587.13|2579.43|2585.54|2577.84|33
1647358710000|2022-03-15 15:38:30|2585.89|2578.19|2585.76|2578.06|2586.24|2578.54|2585.67|2577.97|38
1647358720000|2022-03-15 15:38:40|2585.9|2578.2|2585.93|2578.23|2586.01|2578.31|2585.51|2577.81|31
1647358730000|2022-03-15 15:38:50|2585.9|2578.2|2585.77|2578.07|2586.32|2578.62|2585.73|2578.03|32
1647358740000|2022-03-15 15:39:00|2585.75|2578.05|2586.14|2578.44|2586.23|2578.53|2585.62|2577.92|33
1647358750000|2022-03-15 15:39:10|2586.15|2578.45|2585.71|2578.01|2586.17|2578.47|2585.52|2577.82|24
1647358760000|2022-03-15 15:39:20|2585.49|2577.79|2586.04|2578.34|2586.16|2578.46|2585.49|2577.79|31
1647358770000|2022-03-15 15:39:30|2585.85|2578.15|2586.21|2578.51|2586.77|2579.07|2585.83|2578.13|35
1647358780000|2022-03-15 15:39:40|2586.2|2578.5|2585.98|2578.28|2586.63|2578.93|2585.98|2578.28|36
1647358790000|2022-03-15 15:39:50|2586.12|2578.42|2585.97|2578.27|2586.21|2578.51|2585.87|2578.17|31
1647358800000|2022-03-15 15:40:00|2585.93|2578.23|2589.2|2581.5|2589.28|2581.58|2585.61|2577.91|36
1647358810000|2022-03-15 15:40:10|2589.48|2581.78|2589.44|2581.74|2589.9|2582.2|2589.06|2581.36|34
1647358820000|2022-03-15 15:40:20|2589.41|2581.71|2589.72|2582.02|2589.96|2582.26|2589.02|2581.32|33
1647358830000|2022-03-15 15:40:30|2589.94|2582.24|2589.92|2582.22|2590.52|2582.82|2589.88|2582.18|27
1647358840000|2022-03-15 15:40:40|2589.99|2582.29|2590.6|2582.9|2590.83|2583.13|2589.94|2582.24|30
1647358850000|2022-03-15 15:40:50|2590.59|2582.89|2591.4|2583.7|2591.78|2584.08|2590.59|2582.89|31
1647358860000|2022-03-15 15:41:00|2591.41|2583.71|2591.66|2583.96|2591.76|2584.06|2591.41|2583.71|20
1647358870000|2022-03-15 15:41:10|2592.08|2584.38|2592.93|2585.23|2593.84|2586.14|2591.84|2584.14|35
1647358880000|2022-03-15 15:41:20|2592.82|2585.12|2595.15|2587.45|2595.79|2588.09|2592.74|2585.04|38
1647358890000|2022-03-15 15:41:30|2595.12|2587.42|2593.81|2586.11|2595.12|2587.42|2593|2585.3|37
1647358900000|2022-03-15 15:41:40|2593.84|2586.14|2592.78|2585.08|2593.87|2586.17|2592.5|2584.8|31
1647358910000|2022-03-15 15:41:50|2593.08|2585.38|2593.41|2585.71|2593.55|2585.85|2591.9|2584.2|36
1647358920000|2022-03-15 15:42:00|2593.29|2585.59|2592.27|2584.57|2593.36|2585.66|2591.45|2583.75|39
1647358930000|2022-03-15 15:42:10|2592.26|2584.56|2590.72|2583.02|2592.36|2584.66|2590|2582.3|35
1647358940000|2022-03-15 15:42:20|2590.8|2583.1|2591.19|2583.49|2591.51|2583.81|2590.8|2583.1|34
1647358950000|2022-03-15 15:42:30|2591.17|2583.47|2590.99|2583.29|2591.24|2583.54|2589.97|2582.27|39
1647358960000|2022-03-15 15:42:40|2591.02|2583.32|2591.48|2583.78|2591.72|2584.02|2591.02|2583.32|26
1647358970000|2022-03-15 15:42:50|2591.43|2583.73|2590.93|2583.23|2591.53|2583.83|2590.62|2582.92|33
1647358980000|2022-03-15 15:43:00|2590.82|2583.12|2589.71|2582.01|2591.07|2583.37|2589.39|2581.69|36
1647358990000|2022-03-15 15:43:10|2589.83|2582.13|2589.04|2581.34|2589.99|2582.29|2588.85|2581.15|40
1647359000000|2022-03-15 15:43:20|2589.01|2581.31|2588.83|2581.13|2589.47|2581.77|2588.35|2580.65|32
1647359010000|2022-03-15 15:43:30|2588.73|2581.03|2588.95|2581.25|2589.27|2581.57|2588.28|2580.58|34
1647359020000|2022-03-15 15:43:40|2588.96|2581.26|2589.07|2581.37|2589.84|2582.14|2588.74|2581.04|33
1647359030000|2022-03-15 15:43:50|2588.97|2581.27|2588.93|2581.23|2589.23|2581.53|2588.81|2581.11|30
1647359040000|2022-03-15 15:44:00|2588.92|2581.22|2588.66|2580.96|2589.43|2581.73|2588.66|2580.96|37
1647359050000|2022-03-15 15:44:10|2588.64|2580.94|2588.83|2581.13|2589.12|2581.42|2588.39|2580.69|26
1647359060000|2022-03-15 15:44:20|2588.89|2581.19|2590.53|2582.83|2590.96|2583.26|2588.81|2581.11|36
1647359070000|2022-03-15 15:44:30|2590.46|2582.76|2589.2|2581.5|2590.62|2582.92|2588.64|2580.94|31
1647359080000|2022-03-15 15:44:40|2589.19|2581.49|2591.65|2583.95|2591.68|2583.98|2589.19|2581.49|33
1647359090000|2022-03-15 15:44:50|2591.7|2584|2590.73|2583.03|2591.7|2584|2590.64|2582.94|35
1647359100000|2022-03-15 15:45:00|2590.72|2583.02|2592.86|2585.16|2593.47|2585.77|2590.61|2582.91|36
1647359110000|2022-03-15 15:45:10|2592.85|2585.15|2593.07|2585.37|2593.07|2585.37|2592.6|2584.9|34
1647359120000|2022-03-15 15:45:20|2593.02|2585.32|2591.47|2583.77|2593.12|2585.42|2591.12|2583.42|38
1647359130000|2022-03-15 15:45:30|2591.45|2583.75|2589.6|2581.9|2591.5|2583.8|2589.6|2581.9|39
1647359140000|2022-03-15 15:45:40|2589.7|2582|2588.7|2581|2589.7|2582|2588.7|2581|34
1647359150000|2022-03-15 15:45:50|2588.89|2581.19|2588.69|2580.99|2588.93|2581.23|2587.98|2580.28|38
1647359160000|2022-03-15 15:46:00|2588.68|2580.98|2589.13|2581.43|2589.5|2581.8|2588.68|2580.98|35
1647359170000|2022-03-15 15:46:10|2589.08|2581.38|2589.8|2582.1|2590.32|2582.62|2588.91|2581.21|31
1647359180000|2022-03-15 15:46:20|2590.02|2582.32|2590.34|2582.64|2590.83|2583.13|2589.78|2582.08|29
1647359190000|2022-03-15 15:46:30|2590.38|2582.68|2590.41|2582.71|2590.49|2582.79|2590.36|2582.66|10
1647359200000|2022-03-15 15:46:40|2590.28|2582.58|2590.68|2582.98|2590.8|2583.1|2589.87|2582.17|24
1647359210000|2022-03-15 15:46:50|2590.89|2583.19|2590.86|2583.16|2591.27|2583.57|2590.32|2582.62|23
1647359220000|2022-03-15 15:47:00|2590.85|2583.15|2591.97|2584.27|2592.27|2584.57|2590.79|2583.09|28
1647359230000|2022-03-15 15:47:10|2592|2584.3|2592.23|2584.53|2592.23|2584.53|2591.95|2584.25|27
1647359240000|2022-03-15 15:47:20|2592.22|2584.52|2592.28|2584.58|2592.32|2584.62|2591.97|2584.27|22
1647359250000|2022-03-15 15:47:30|2592.25|2584.55|2590.13|2582.43|2592.25|2584.55|2589.91|2582.21|33
1647359260000|2022-03-15 15:47:40|2590.17|2582.47|2590.34|2582.64|2590.48|2582.78|2590.17|2582.47|30
1647359270000|2022-03-15 15:47:50|2590.35|2582.65|2587.1|2579.4|2590.37|2582.67|2587.1|2579.4|32
1647359280000|2022-03-15 15:48:00|2587.3|2579.6|2587.55|2579.85|2587.68|2579.98|2587.17|2579.47|37
1647359290000|2022-03-15 15:48:10|2587.81|2580.11|2586.54|2578.84|2588.22|2580.52|2586.4|2578.7|38
1647359300000|2022-03-15 15:48:20|2586.48|2578.78|2584.65|2576.95|2586.48|2578.78|2584.65|2576.95|37
1647359310000|2022-03-15 15:48:30|2584.76|2577.06|2585.61|2577.91|2586.19|2578.49|2584.69|2576.99|38
1647359320000|2022-03-15 15:48:40|2585.62|2577.92|2586.42|2578.72|2586.91|2579.21|2585.62|2577.92|33
1647359330000|2022-03-15 15:48:50|2586.34|2578.64|2586.49|2578.79|2586.63|2578.93|2586.18|2578.48|32
1647359340000|2022-03-15 15:49:00|2586.4|2578.7|2586.84|2579.14|2587.42|2579.72|2586.33|2578.63|39
1647359350000|2022-03-15 15:49:10|2586.96|2579.26|2587.07|2579.37|2587.12|2579.42|2586.76|2579.06|28
1647359360000|2022-03-15 15:49:20|2587.06|2579.36|2587.19|2579.49|2587.32|2579.62|2587.06|2579.36|16
1647359370000|2022-03-15 15:49:30|2587.18|2579.48|2587.52|2579.82|2587.78|2580.08|2587.18|2579.48|26
1647359380000|2022-03-15 15:49:40|2587.65|2579.95|2588.02|2580.32|2588.72|2581.02|2587.65|2579.95|24
1647359390000|2022-03-15 15:49:50|2588.05|2580.35|2588.14|2580.44|2588.21|2580.51|2587.94|2580.24|25
1647359400000|2022-03-15 15:50:00|2588.12|2580.42|2586.97|2579.27|2588.21|2580.51|2586.92|2579.22|29
1647359410000|2022-03-15 15:50:10|2586.92|2579.22|2588.51|2580.81|2588.51|2580.81|2586.92|2579.22|31
1647359420000|2022-03-15 15:50:20|2588.08|2580.38|2588.13|2580.43|2588.29|2580.59|2587.96|2580.26|28
1647359430000|2022-03-15 15:50:30|2588.02|2580.32|2587.63|2579.93|2588.02|2580.32|2587.24|2579.54|17
1647359440000|2022-03-15 15:50:40|2587.67|2579.97|2587.59|2579.89|2588.16|2580.46|2587.25|2579.55|33
1647359450000|2022-03-15 15:50:50|2587.69|2579.99|2587.93|2580.23|2588.33|2580.63|2587.65|2579.95|31
1647359460000|2022-03-15 15:51:00|2587.96|2580.26|2587.92|2580.22|2588.41|2580.71|2587.88|2580.18|30
1647359470000|2022-03-15 15:51:10|2587.9|2580.2|2587.49|2579.79|2588.4|2580.7|2587.31|2579.61|29
1647359480000|2022-03-15 15:51:20|2587.42|2579.72|2587.81|2580.11|2588.38|2580.68|2587.3|2579.6|24
1647359490000|2022-03-15 15:51:30|2587.79|2580.09|2587.67|2579.97|2587.81|2580.11|2587.44|2579.74|24
1647359500000|2022-03-15 15:51:40|2587.66|2579.96|2588.16|2580.46|2588.35|2580.65|2587.65|2579.95|27
1647359510000|2022-03-15 15:51:50|2588.15|2580.45|2587.85|2580.15|2588.71|2581.01|2587.85|2580.15|19
1647359520000|2022-03-15 15:52:00|2587.83|2580.13|2587.66|2579.96|2587.96|2580.26|2587.58|2579.88|33
1647359530000|2022-03-15 15:52:10|2587.73|2580.03|2587.69|2579.99|2587.94|2580.24|2587.54|2579.84|31
1647359540000|2022-03-15 15:52:20|2587.7|2580|2587.95|2580.25|2588.26|2580.56|2587.67|2579.97|32
1647359550000|2022-03-15 15:52:30|2588.14|2580.44|2587.67|2579.97|2588.51|2580.81|2587.67|2579.97|26
1647359560000|2022-03-15 15:52:40|2587.76|2580.06|2587.82|2580.12|2588.14|2580.44|2587.64|2579.94|29
1647359570000|2022-03-15 15:52:50|2587.81|2580.11|2587.62|2579.92|2587.9|2580.2|2587.6|2579.9|29
1647359580000|2022-03-15 15:53:00|2587.68|2579.98|2588.54|2580.84|2588.6|2580.9|2587.68|2579.98|33
1647359590000|2022-03-15 15:53:10|2588.22|2580.52|2588.99|2581.29|2589.19|2581.49|2588.22|2580.52|27
1647359600000|2022-03-15 15:53:20|2589.16|2581.46|2588.93|2581.23|2589.18|2581.48|2588.91|2581.21|14
1647359610000|2022-03-15 15:53:30|2588.81|2581.11|2588.85|2581.15|2588.93|2581.23|2588.81|2581.11|10
1647359620000|2022-03-15 15:53:40|2588.86|2581.16|2589.35|2581.65|2589.5|2581.8|2588.84|2581.14|18
1647359630000|2022-03-15 15:53:50|2589.39|2581.69|2588.99|2581.29|2589.4|2581.7|2588.99|2581.29|26
1647359640000|2022-03-15 15:54:00|2589.02|2581.32|2589.15|2581.45|2589.36|2581.66|2588.95|2581.25|22
1647359650000|2022-03-15 15:54:10|2589.16|2581.46|2586.2|2578.5|2589.84|2582.14|2586.2|2578.5|31
1647359660000|2022-03-15 15:54:20|2585.91|2578.21|2585.25|2577.55|2586.72|2579.02|2585.15|2577.45|37
1647359670000|2022-03-15 15:54:30|2585.28|2577.58|2585.77|2578.07|2586.48|2578.78|2585.11|2577.41|32
1647359680000|2022-03-15 15:54:40|2585.48|2577.78|2585.63|2577.93|2587.27|2579.57|2585.48|2577.78|34
1647359690000|2022-03-15 15:54:50|2585.6|2577.9|2585.74|2578.04|2586.97|2579.27|2585.21|2577.51|40
1647359700000|2022-03-15 15:55:00|2585.59|2577.89|2582|2574.3|2586.12|2578.42|2581.98|2574.28|39
1647359710000|2022-03-15 15:55:10|2582.41|2574.71|2582.54|2574.84|2583.11|2575.41|2581.63|2573.93|40
1647359720000|2022-03-15 15:55:20|2582.56|2574.86|2581.92|2574.22|2582.8|2575.1|2581.54|2573.84|38
1647359730000|2022-03-15 15:55:30|2581.9|2574.2|2580.61|2572.91|2582.12|2574.42|2580.61|2572.91|40
1647359740000|2022-03-15 15:55:40|2581.01|2573.31|2580.7|2573|2581.01|2573.31|2580.7|2573|33
1647359750000|2022-03-15 15:55:50|2580.45|2572.75|2580.11|2572.41|2580.91|2573.21|2580.1|2572.4|35
1647359760000|2022-03-15 15:56:00|2579.68|2571.98|2576.43|2568.73|2580.2|2572.5|2576.13|2568.43|40
1647359770000|2022-03-15 15:56:10|2576.69|2568.99|2577.61|2569.91|2578.55|2570.85|2575.67|2567.97|37
1647359780000|2022-03-15 15:56:20|2577.3|2569.6|2575.86|2568.16|2578.3|2570.6|2575.86|2568.16|39
1647359790000|2022-03-15 15:56:30|2575.98|2568.28|2575.84|2568.14|2576.11|2568.41|2575.21|2567.51|39
1647359800000|2022-03-15 15:56:40|2575.96|2568.26|2575.32|2567.62|2576.75|2569.05|2575.32|2567.62|37
1647359810000|2022-03-15 15:56:50|2575.45|2567.75|2577.97|2570.27|2578.05|2570.35|2575.45|2567.75|37
1647359820000|2022-03-15 15:57:00|2577.94|2570.24|2578.18|2570.48|2578.31|2570.61|2577.32|2569.62|38
1647359830000|2022-03-15 15:57:10|2578.15|2570.45|2577.66|2569.96|2578.28|2570.58|2577.48|2569.78|39
1647359840000|2022-03-15 15:57:20|2577.74|2570.04|2578.3|2570.6|2578.69|2570.99|2577.71|2570.01|37
1647359850000|2022-03-15 15:57:30|2578.2|2570.5|2577.89|2570.19|2578.2|2570.5|2577.64|2569.94|37
1647359860000|2022-03-15 15:57:40|2577.88|2570.18|2577.97|2570.27|2578.24|2570.54|2577.77|2570.07|31
1647359870000|2022-03-15 15:57:50|2577.9|2570.2|2577.28|2569.58|2577.9|2570.2|2576.41|2568.71|36
1647359880000|2022-03-15 15:58:00|2577.2|2569.5|2577|2569.3|2577.86|2570.16|2576.63|2568.93|40
1647359890000|2022-03-15 15:58:10|2576.84|2569.14|2577.54|2569.84|2577.71|2570.01|2576.58|2568.88|33
1647359900000|2022-03-15 15:58:20|2577.63|2569.93|2578.27|2570.57|2578.27|2570.57|2577.5|2569.8|36
1647359910000|2022-03-15 15:58:30|2578.26|2570.56|2579.12|2571.42|2579.25|2571.55|2578.08|2570.38|37
1647359920000|2022-03-15 15:58:40|2579.06|2571.36|2579.25|2571.55|2579.93|2572.23|2578.99|2571.29|36
1647359930000|2022-03-15 15:58:50|2579.13|2571.43|2579.41|2571.71|2580.2|2572.5|2578.92|2571.22|37
1647359940000|2022-03-15 15:59:00|2579.19|2571.49|2578.97|2571.27|2579.49|2571.79|2578.75|2571.05|37
1647359950000|2022-03-15 15:59:10|2579.01|2571.31|2578.02|2570.32|2579.25|2571.55|2578.02|2570.32|37
1647359960000|2022-03-15 15:59:20|2578.23|2570.53|2578.57|2570.87|2578.95|2571.25|2577.27|2569.57|40
1647359970000|2022-03-15 15:59:30|2578.6|2570.9|2577.2|2569.5|2578.6|2570.9|2576.55|2568.85|38
1647359980000|2022-03-15 15:59:40|2577.26|2569.56|2577.68|2569.98|2578.25|2570.55|2577.26|2569.56|37
1647359990000|2022-03-15 15:59:50|2577.77|2570.07|2576.96|2569.26|2578.21|2570.51|2576.86|2569.16|37
1647360000000|2022-03-15 16:00:00|2576.99|2569.29|2576.87|2569.17|2577.13|2569.43|2575.98|2568.28|33
1647360010000|2022-03-15 16:00:10|2576.98|2569.28|2578.04|2570.34|2578.18|2570.48|2576.93|2569.23|38
1647360020000|2022-03-15 16:00:20|2578.05|2570.35|2578.68|2570.98|2578.9|2571.2|2577.75|2570.05|34
1647360030000|2022-03-15 16:00:30|2578.72|2571.02|2578.82|2571.12|2579.77|2572.07|2578.43|2570.73|35
1647360040000|2022-03-15 16:00:40|2578.81|2571.11|2579.16|2571.46|2579.16|2571.46|2578.23|2570.53|32
1647360050000|2022-03-15 16:00:50|2579.08|2571.38|2577.64|2569.94|2579.09|2571.39|2577.64|2569.94|30
1647360060000|2022-03-15 16:01:00|2577.62|2569.92|2577.8|2570.1|2577.86|2570.16|2577.39|2569.69|35
1647360070000|2022-03-15 16:01:10|2577.94|2570.24|2577.46|2569.76|2578.42|2570.72|2577.42|2569.72|40
1647360080000|2022-03-15 16:01:20|2577.42|2569.72|2577.09|2569.39|2577.69|2569.99|2577.09|2569.39|34
1647360090000|2022-03-15 16:01:30|2577.1|2569.4|2575.82|2568.12|2577.29|2569.59|2575.82|2568.12|32
1647360100000|2022-03-15 16:01:40|2575.81|2568.11|2575.41|2567.71|2576.11|2568.41|2575.07|2567.37|36
1647360110000|2022-03-15 16:01:50|2575.13|2567.43|2574.98|2567.28|2575.49|2567.79|2574.83|2567.13|36
1647360120000|2022-03-15 16:02:00|2575.18|2567.48|2574.36|2566.66|2575.38|2567.68|2574.31|2566.61|34
1647360130000|2022-03-15 16:02:10|2574.62|2566.92|2574.82|2567.12|2574.92|2567.22|2573.79|2566.09|34
1647360140000|2022-03-15 16:02:20|2574.8|2567.1|2573.46|2565.76|2574.94|2567.24|2573.38|2565.68|39
1647360150000|2022-03-15 16:02:30|2573.42|2565.72|2574.17|2566.47|2574.81|2567.11|2573.38|2565.68|34
1647360160000|2022-03-15 16:02:40|2574.28|2566.58|2573.65|2565.95|2574.28|2566.58|2573.27|2565.57|38
1647360170000|2022-03-15 16:02:50|2573.69|2565.99|2574.04|2566.34|2574.05|2566.35|2573.63|2565.93|34
1647360180000|2022-03-15 16:03:00|2573.9|2566.2|2576.05|2568.35|2576.65|2568.95|2573.35|2565.65|38
1647360190000|2022-03-15 16:03:10|2575.73|2568.03|2575.55|2567.85|2576.27|2568.57|2575.49|2567.79|36
1647360200000|2022-03-15 16:03:20|2575.46|2567.76|2577.7|2570|2578.07|2570.37|2575.13|2567.43|33
1647360210000|2022-03-15 16:03:30|2577.68|2569.98|2577.29|2569.59|2577.86|2570.16|2576.77|2569.07|40
1647360220000|2022-03-15 16:03:40|2577.64|2569.94|2577.37|2569.67|2578.13|2570.43|2577.36|2569.66|38
1647360230000|2022-03-15 16:03:50|2577.43|2569.73|2577.96|2570.26|2578.14|2570.44|2577.41|2569.71|38
1647360240000|2022-03-15 16:04:00|2578|2570.3|2578.25|2570.55|2578.6|2570.9|2577.98|2570.28|37
1647360250000|2022-03-15 16:04:10|2577.85|2570.15|2578.33|2570.63|2578.53|2570.83|2577.72|2570.02|32
1647360260000|2022-03-15 16:04:20|2578.32|2570.62|2577.88|2570.18|2579.24|2571.54|2577.88|2570.18|35
1647360270000|2022-03-15 16:04:30|2577.99|2570.29|2578.03|2570.33|2578.72|2571.02|2577.93|2570.23|35
1647360280000|2022-03-15 16:04:40|2578.01|2570.31|2578|2570.3|2578.21|2570.51|2577.78|2570.08|32
1647360290000|2022-03-15 16:04:50|2578.12|2570.42|2577.45|2569.75|2578.3|2570.6|2577.45|2569.75|33
1647360300000|2022-03-15 16:05:00|2577.33|2569.63|2576.96|2569.26|2577.49|2569.79|2576.7|2569|37
1647360310000|2022-03-15 16:05:10|2576.9|2569.2|2576.87|2569.17|2577.59|2569.89|2576.8|2569.1|35
1647360320000|2022-03-15 16:05:20|2576.8|2569.1|2577.03|2569.33|2577.15|2569.45|2576.68|2568.98|32
1647360330000|2022-03-15 16:05:30|2576.98|2569.28|2577.56|2569.86|2577.77|2570.07|2576.98|2569.28|27
1647360340000|2022-03-15 16:05:40|2577.47|2569.77|2577.8|2570.1|2577.86|2570.16|2577.37|2569.67|34
1647360350000|2022-03-15 16:05:50|2577.86|2570.16|2577.85|2570.15|2577.87|2570.17|2577.48|2569.78|35
1647360360000|2022-03-15 16:06:00|2577.86|2570.16|2578.35|2570.65|2578.42|2570.72|2577.6|2569.9|33
1647360370000|2022-03-15 16:06:10|2577.97|2570.27|2578.42|2570.72|2578.95|2571.25|2577.95|2570.25|38
1647360380000|2022-03-15 16:06:20|2578.45|2570.75|2578.34|2570.64|2578.63|2570.93|2577.98|2570.28|34
1647360390000|2022-03-15 16:06:30|2578.42|2570.72|2579.54|2571.84|2579.54|2571.84|2578.36|2570.66|34
1647360400000|2022-03-15 16:06:40|2579.55|2571.85|2580.41|2572.71|2580.41|2572.71|2579.55|2571.85|20
1647360410000|2022-03-15 16:06:50|2580.4|2572.7|2584.78|2577.08|2586.19|2578.49|2580.4|2572.7|40
1647360420000|2022-03-15 16:07:00|2584.84|2577.14|2584.31|2576.61|2586.41|2578.71|2584.31|2576.61|39
1647360430000|2022-03-15 16:07:10|2584.23|2576.53|2582.84|2575.14|2584.86|2577.16|2582.76|2575.06|33
1647360440000|2022-03-15 16:07:20|2582.81|2575.11|2583.2|2575.5|2583.41|2575.71|2582.78|2575.08|31
1647360450000|2022-03-15 16:07:30|2583.27|2575.57|2583.37|2575.67|2584.03|2576.33|2582.66|2574.96|40
1647360460000|2022-03-15 16:07:40|2583.35|2575.65|2583.66|2575.96|2583.79|2576.09|2583.07|2575.37|35
1647360470000|2022-03-15 16:07:50|2583.63|2575.93|2583.98|2576.28|2584.7|2577|2583.63|2575.93|37
1647360480000|2022-03-15 16:08:00|2583.93|2576.23|2583.28|2575.58|2583.93|2576.23|2582.61|2574.91|31
1647360490000|2022-03-15 16:08:10|2583.37|2575.67|2582.07|2574.37|2583.4|2575.7|2582.03|2574.33|37
1647360500000|2022-03-15 16:08:20|2582.02|2574.32|2583.22|2575.52|2583.22|2575.52|2581.93|2574.23|36
1647360510000|2022-03-15 16:08:30|2583.32|2575.62|2583.41|2575.71|2583.65|2575.95|2583.29|2575.59|26
1647360520000|2022-03-15 16:08:40|2583.37|2575.67|2582.91|2575.21|2583.78|2576.08|2582.87|2575.17|35
1647360530000|2022-03-15 16:08:50|2583|2575.3|2581.81|2574.11|2583.54|2575.84|2581.8|2574.1|34
1647360540000|2022-03-15 16:09:00|2581.84|2574.14|2581.95|2574.25|2582.38|2574.68|2581.77|2574.07|24
1647360550000|2022-03-15 16:09:10|2581.97|2574.27|2582.21|2574.51|2582.48|2574.78|2581.45|2573.75|38
1647360560000|2022-03-15 16:09:20|2582.5|2574.8|2583.94|2576.24|2584.48|2576.78|2582.5|2574.8|37
1647360570000|2022-03-15 16:09:30|2583.75|2576.05|2582.11|2574.41|2583.86|2576.16|2581.57|2573.87|37
1647360580000|2022-03-15 16:09:40|2582.01|2574.31|2582.13|2574.43|2582.13|2574.43|2581.34|2573.64|36
1647360590000|2022-03-15 16:09:50|2581.96|2574.26|2581.67|2573.97|2581.96|2574.26|2581.38|2573.68|36
1647360600000|2022-03-15 16:10:00|2581.72|2574.02|2582.33|2574.63|2582.4|2574.7|2581.62|2573.92|25
1647360610000|2022-03-15 16:10:10|2582.19|2574.49|2581.72|2574.02|2582.25|2574.55|2581.58|2573.88|33
1647360620000|2022-03-15 16:10:20|2581.74|2574.04|2581.74|2574.04|2582.64|2574.94|2581.74|2574.04|33
1647360630000|2022-03-15 16:10:30|2581.41|2573.71|2581.42|2573.72|2581.94|2574.24|2581.17|2573.47|30
1647360640000|2022-03-15 16:10:40|2581.47|2573.77|2581.31|2573.61|2581.54|2573.84|2581.21|2573.51|23
1647360650000|2022-03-15 16:10:50|2581.27|2573.57|2581.83|2574.13|2582.03|2574.33|2581.19|2573.49|27
1647360660000|2022-03-15 16:11:00|2581.79|2574.09|2581.18|2573.48|2581.81|2574.11|2581.06|2573.36|36
1647360670000|2022-03-15 16:11:10|2580.99|2573.29|2581.59|2573.89|2581.8|2574.1|2580.98|2573.28|31
1647360680000|2022-03-15 16:11:20|2581.72|2574.02|2581.15|2573.45|2581.72|2574.02|2581.08|2573.38|26
1647360690000|2022-03-15 16:11:30|2581.14|2573.44|2581.08|2573.38|2581.21|2573.51|2580.65|2572.95|26
1647360700000|2022-03-15 16:11:40|2580.76|2573.06|2580.88|2573.18|2581.09|2573.39|2580.7|2573|9
1647360710000|2022-03-15 16:11:50|2580.85|2573.15|2581.14|2573.44|2581.46|2573.76|2580.82|2573.12|22
1647360720000|2022-03-15 16:12:00|2581.24|2573.54|2579.87|2572.17|2581.28|2573.58|2579.6|2571.9|30
1647360730000|2022-03-15 16:12:10|2579.97|2572.27|2580.15|2572.45|2580.89|2573.19|2579.94|2572.24|35
1647360740000|2022-03-15 16:12:20|2580.13|2572.43|2580.39|2572.69|2580.39|2572.69|2579.64|2571.94|35
1647360750000|2022-03-15 16:12:30|2580.47|2572.77|2581.4|2573.7|2581.4|2573.7|2580.26|2572.56|23
1647360760000|2022-03-15 16:12:40|2581.41|2573.71|2581.57|2573.87|2581.64|2573.94|2581.01|2573.31|31
1647360770000|2022-03-15 16:12:50|2581.63|2573.93|2581.38|2573.68|2581.68|2573.98|2581.19|2573.49|26
1647360780000|2022-03-15 16:13:00|2581.31|2573.61|2581.4|2573.7|2581.51|2573.81|2580.93|2573.23|35
1647360790000|2022-03-15 16:13:10|2581.43|2573.73|2582.06|2574.36|2582.06|2574.36|2581.09|2573.39|38
1647360800000|2022-03-15 16:13:20|2582.14|2574.44|2582.76|2575.06|2582.87|2575.17|2581.44|2573.74|38
1647360810000|2022-03-15 16:13:30|2582.61|2574.91|2583.33|2575.63|2583.52|2575.82|2582.61|2574.91|39
1647360820000|2022-03-15 16:13:40|2583.29|2575.59|2583.76|2576.06|2583.84|2576.14|2583.25|2575.55|32
1647360830000|2022-03-15 16:13:50|2583.61|2575.91|2583.85|2576.15|2584.15|2576.45|2583.15|2575.45|25
1647360840000|2022-03-15 16:14:00|2584.13|2576.43|2583.59|2575.89|2584.38|2576.68|2583.42|2575.72|35
1647360850000|2022-03-15 16:14:10|2583.6|2575.9|2584.52|2576.82|2584.53|2576.83|2583.58|2575.88|28
1647360860000|2022-03-15 16:14:20|2584.42|2576.72|2585.51|2577.81|2585.54|2577.84|2584.38|2576.68|37
1647360870000|2022-03-15 16:14:30|2585.68|2577.98|2585.98|2578.28|2586.38|2578.68|2585.15|2577.45|38
1647360880000|2022-03-15 16:14:40|2586.14|2578.44|2586|2578.3|2586.19|2578.49|2585.52|2577.82|36
1647360890000|2022-03-15 16:14:50|2585.78|2578.08|2585.64|2577.94|2586.13|2578.43|2585.61|2577.91|29
1647360900000|2022-03-15 16:15:00|2585.65|2577.95|2585.78|2578.08|2586.08|2578.38|2585.37|2577.67|24
1647360910000|2022-03-15 16:15:10|2585.73|2578.03|2585.56|2577.86|2585.95|2578.25|2585.46|2577.76|29
1647360920000|2022-03-15 16:15:20|2585.57|2577.87|2587.57|2579.87|2587.66|2579.96|2585.57|2577.87|33
1647360930000|2022-03-15 16:15:30|2587.25|2579.55|2587.83|2580.13|2587.84|2580.14|2586.96|2579.26|30
1647360940000|2022-03-15 16:15:40|2587.44|2579.74|2588.66|2580.96|2588.86|2581.16|2587.44|2579.74|32
1647360950000|2022-03-15 16:15:50|2588.4|2580.7|2587.96|2580.26|2588.4|2580.7|2586.8|2579.1|40
1647360960000|2022-03-15 16:16:00|2587.69|2579.99|2591.49|2583.79|2592.48|2584.78|2587.69|2579.99|40
1647360970000|2022-03-15 16:16:10|2591|2583.3|2591.75|2584.05|2592.32|2584.62|2591|2583.3|37
1647360980000|2022-03-15 16:16:20|2591.76|2584.06|2591.5|2583.8|2591.94|2584.24|2591.36|2583.66|36
1647360990000|2022-03-15 16:16:30|2591.47|2583.77|2591.45|2583.75|2591.7|2584|2591.27|2583.57|33
1647361000000|2022-03-15 16:16:40|2591.42|2583.72|2591.32|2583.62|2591.9|2584.2|2591.3|2583.6|31
1647361010000|2022-03-15 16:16:50|2591.52|2583.82|2591.56|2583.86|2591.67|2583.97|2591.06|2583.36|32
1647361020000|2022-03-15 16:17:00|2591.61|2583.91|2590.89|2583.19|2591.61|2583.91|2590.89|2583.19|33
1647361030000|2022-03-15 16:17:10|2591.07|2583.37|2591.52|2583.82|2591.52|2583.82|2590.84|2583.14|32
1647361040000|2022-03-15 16:17:20|2591.57|2583.87|2591.38|2583.68|2591.57|2583.87|2590.9|2583.2|31
1647361050000|2022-03-15 16:17:30|2591.15|2583.45|2591.69|2583.99|2591.77|2584.07|2591.14|2583.44|31
1647361060000|2022-03-15 16:17:40|2591.52|2583.82|2591.22|2583.52|2591.84|2584.14|2591.13|2583.43|36
1647361070000|2022-03-15 16:17:50|2591.23|2583.53|2591.41|2583.71|2591.49|2583.79|2591.23|2583.53|21
1647361080000|2022-03-15 16:18:00|2591.49|2583.79|2591.3|2583.6|2591.5|2583.8|2591.26|2583.56|21
1647361090000|2022-03-15 16:18:10|2591.35|2583.65|2591.32|2583.62|2591.5|2583.8|2591.21|2583.51|31
1647361100000|2022-03-15 16:18:20|2591.31|2583.61|2590.82|2583.12|2591.31|2583.61|2590.82|2583.12|24
1647361110000|2022-03-15 16:18:30|2590.17|2582.47|2588.72|2581.02|2590.17|2582.47|2588.31|2580.61|38
1647361120000|2022-03-15 16:18:40|2588.68|2580.98|2587.21|2579.51|2588.88|2581.18|2587.16|2579.46|35
1647361130000|2022-03-15 16:18:50|2587.32|2579.62|2587.43|2579.73|2588.14|2580.44|2587.06|2579.36|37
1647361140000|2022-03-15 16:19:00|2587.6|2579.9|2588.84|2581.14|2590.31|2582.61|2587.42|2579.72|38
1647361150000|2022-03-15 16:19:10|2588.78|2581.08|2589.27|2581.57|2589.38|2581.68|2588.58|2580.88|38
1647361160000|2022-03-15 16:19:20|2589.08|2581.38|2588.84|2581.14|2589.28|2581.58|2588.74|2581.04|37
1647361170000|2022-03-15 16:19:30|2588.86|2581.16|2588.36|2580.66|2588.93|2581.23|2588.36|2580.66|28
1647361180000|2022-03-15 16:19:40|2588.38|2580.68|2589.18|2581.48|2589.18|2581.48|2588.32|2580.62|26
1647361190000|2022-03-15 16:19:50|2589.3|2581.6|2589.69|2581.99|2590.41|2582.71|2589.3|2581.6|35
1647361200000|2022-03-15 16:20:00|2589.66|2581.96|2589.74|2582.04|2590.08|2582.38|2589.13|2581.43|35
1647361210000|2022-03-15 16:20:10|2589.75|2582.05|2590.1|2582.4|2590.1|2582.4|2589.61|2581.91|30
1647361220000|2022-03-15 16:20:20|2590.11|2582.41|2590.3|2582.6|2590.3|2582.6|2589.71|2582.01|28
1647361230000|2022-03-15 16:20:30|2590.19|2582.49|2591.08|2583.38|2591.19|2583.49|2590.19|2582.49|38
1647361240000|2022-03-15 16:20:40|2591.14|2583.44|2590.93|2583.23|2591.32|2583.62|2590.51|2582.81|36
1647361250000|2022-03-15 16:20:50|2590.84|2583.14|2590.58|2582.88|2591.23|2583.53|2590.49|2582.79|29
1647361260000|2022-03-15 16:21:00|2590.59|2582.89|2591.65|2583.95|2591.94|2584.24|2590.59|2582.89|37
1647361270000|2022-03-15 16:21:10|2591.67|2583.97|2592.47|2584.77|2593.31|2585.61|2591.16|2583.46|33
1647361280000|2022-03-15 16:21:20|2592.62|2584.92|2593.41|2585.71|2594.47|2586.77|2592.62|2584.92|37
1647361290000|2022-03-15 16:21:30|2593.44|2585.74|2594.79|2587.09|2594.85|2587.15|2593.35|2585.65|35
1647361300000|2022-03-15 16:21:40|2594.81|2587.11|2593.62|2585.92|2594.84|2587.14|2593.62|2585.92|31
1647361310000|2022-03-15 16:21:50|2593.06|2585.36|2592.59|2584.89|2593.38|2585.68|2592.38|2584.68|36
1647361320000|2022-03-15 16:22:00|2592.58|2584.88|2594.46|2586.76|2594.85|2587.15|2592.58|2584.88|33
1647361330000|2022-03-15 16:22:10|2594.16|2586.46|2593.35|2585.65|2594.21|2586.51|2592.79|2585.09|37
1647361340000|2022-03-15 16:22:20|2593.26|2585.56|2593.37|2585.67|2593.89|2586.19|2592.55|2584.85|37
1647361350000|2022-03-15 16:22:30|2593.25|2585.55|2592.87|2585.17|2593.26|2585.56|2592.56|2584.86|34
1647361360000|2022-03-15 16:22:40|2592.86|2585.16|2592.65|2584.95|2593.01|2585.31|2592.59|2584.89|28
1647361370000|2022-03-15 16:22:50|2593.24|2585.54|2592.69|2584.99|2593.26|2585.56|2592.69|2584.99|37
1647361380000|2022-03-15 16:23:00|2592.76|2585.06|2594.34|2586.64|2594.63|2586.93|2592.31|2584.61|35
1647361390000|2022-03-15 16:23:10|2594.54|2586.84|2593.43|2585.73|2594.6|2586.9|2592.97|2585.27|38
1647361400000|2022-03-15 16:23:20|2593.5|2585.8|2593.06|2585.36|2593.67|2585.97|2592.85|2585.15|35
1647361410000|2022-03-15 16:23:30|2593.4|2585.7|2593.18|2585.48|2593.72|2586.02|2592.99|2585.29|34
1647361420000|2022-03-15 16:23:40|2593.54|2585.84|2593.69|2585.99|2593.82|2586.12|2593.13|2585.43|31
1647361430000|2022-03-15 16:23:50|2593.36|2585.66|2594.94|2587.24|2594.95|2587.25|2593.36|2585.66|35
1647361440000|2022-03-15 16:24:00|2594.34|2586.64|2595.36|2587.66|2595.6|2587.9|2593.76|2586.06|36
1647361450000|2022-03-15 16:24:10|2595.26|2587.56|2598.3|2590.6|2598.55|2590.85|2595.13|2587.43|40
1647361460000|2022-03-15 16:24:20|2598.18|2590.48|2597.97|2590.27|2599.09|2591.39|2597.51|2589.81|38
1647361470000|2022-03-15 16:24:30|2597.96|2590.26|2599.1|2591.4|2599.1|2591.4|2597.59|2589.89|38
1647361480000|2022-03-15 16:24:40|2598.68|2590.98|2600.09|2592.39|2600.29|2592.59|2598.59|2590.89|34
1647361490000|2022-03-15 16:24:50|2600.06|2592.36|2599.79|2592.09|2600.24|2592.54|2599.61|2591.91|35
1647361500000|2022-03-15 16:25:00|2599.74|2592.04|2598.64|2590.94|2599.81|2592.11|2598.32|2590.62|37
1647361510000|2022-03-15 16:25:10|2598.55|2590.85|2599.87|2592.17|2600.06|2592.36|2598.11|2590.41|37
1647361520000|2022-03-15 16:25:20|2599.68|2591.98|2599.38|2591.68|2600.61|2592.91|2599.38|2591.68|35
1647361530000|2022-03-15 16:25:30|2598.85|2591.15|2599.13|2591.43|2600.05|2592.35|2598.85|2591.15|38
1647361540000|2022-03-15 16:25:40|2599.74|2592.04|2599.38|2591.68|2599.76|2592.06|2599.02|2591.32|32
1647361550000|2022-03-15 16:25:50|2599.41|2591.71|2598.65|2590.95|2599.75|2592.05|2598.56|2590.86|31
1647361560000|2022-03-15 16:26:00|2598.71|2591.01|2598.59|2590.89|2599.53|2591.83|2598.35|2590.65|35
1647361570000|2022-03-15 16:26:10|2599.2|2591.5|2598.99|2591.29|2599.37|2591.67|2598.75|2591.05|23
1647361580000|2022-03-15 16:26:20|2598.98|2591.28|2598.79|2591.09|2599.24|2591.54|2598.51|2590.81|35
1647361590000|2022-03-15 16:26:30|2598.52|2590.82|2598.95|2591.25|2599.15|2591.45|2598.44|2590.74|32
1647361600000|2022-03-15 16:26:40|2598.98|2591.28|2598.43|2590.73|2599.04|2591.34|2598.42|2590.72|34
1647361610000|2022-03-15 16:26:50|2598.42|2590.72|2598.04|2590.34|2598.42|2590.72|2597.46|2589.76|36
1647361620000|2022-03-15 16:27:00|2597.92|2590.22|2597.77|2590.07|2598.41|2590.71|2596.8|2589.1|35
1647361630000|2022-03-15 16:27:10|2597.88|2590.18|2596.49|2588.79|2597.88|2590.18|2596.49|2588.79|38
1647361640000|2022-03-15 16:27:20|2596.55|2588.85|2594.71|2587.01|2596.92|2589.22|2594.71|2587.01|38
1647361650000|2022-03-15 16:27:30|2594.52|2586.82|2594.25|2586.55|2595.23|2587.53|2594.13|2586.43|37
1647361660000|2022-03-15 16:27:40|2594.17|2586.47|2594.55|2586.85|2595.06|2587.36|2594.17|2586.47|30
1647361670000|2022-03-15 16:27:50|2594.54|2586.84|2594.69|2586.99|2594.88|2587.18|2594.18|2586.48|37
1647361680000|2022-03-15 16:28:00|2594.43|2586.73|2594.78|2587.08|2594.78|2587.08|2594.12|2586.42|31
1647361690000|2022-03-15 16:28:10|2594.57|2586.87|2594.67|2586.97|2595.04|2587.34|2594.56|2586.86|32
1647361700000|2022-03-15 16:28:20|2594.69|2586.99|2594.74|2587.04|2595.07|2587.37|2594.26|2586.56|33
1647361710000|2022-03-15 16:28:30|2594.29|2586.59|2595.19|2587.49|2595.6|2587.9|2594.29|2586.59|27
1647361720000|2022-03-15 16:28:40|2595.08|2587.38|2594.61|2586.91|2595.16|2587.46|2594.44|2586.74|31
1647361730000|2022-03-15 16:28:50|2594.62|2586.92|2595.08|2587.38|2595.2|2587.5|2594.43|2586.73|31
1647361740000|2022-03-15 16:29:00|2595.26|2587.56|2594.62|2586.92|2595.26|2587.56|2594.21|2586.51|37
1647361750000|2022-03-15 16:29:10|2594.5|2586.8|2595.68|2587.98|2596.11|2588.41|2594.5|2586.8|37
1647361760000|2022-03-15 16:29:20|2595.47|2587.77|2597.56|2589.86|2597.56|2589.86|2595.47|2587.77|36
1647361770000|2022-03-15 16:29:30|2597.39|2589.69|2598.33|2590.63|2598.33|2590.63|2597.27|2589.57|36
1647361780000|2022-03-15 16:29:40|2598.15|2590.45|2598|2590.3|2598.47|2590.77|2597.41|2589.71|32
1647361790000|2022-03-15 16:29:50|2597.62|2589.92|2597.02|2589.32|2598.11|2590.41|2596.67|2588.97|35
1647361800000|2022-03-15 16:30:00|2596.79|2589.09|2597.7|2590|2598.1|2590.4|2596.55|2588.85|37
1647361810000|2022-03-15 16:30:10|2597.94|2590.24|2599.18|2591.48|2599.18|2591.48|2597.94|2590.24|38
1647361820000|2022-03-15 16:30:20|2599.19|2591.49|2598.67|2590.97|2599.51|2591.81|2597.81|2590.11|36
1647361830000|2022-03-15 16:30:30|2598.58|2590.88|2598.85|2591.15|2599.07|2591.37|2598.58|2590.88|36
1647361840000|2022-03-15 16:30:40|2598.84|2591.14|2598.38|2590.68|2599|2591.3|2598.3|2590.6|32
1647361850000|2022-03-15 16:30:50|2598.42|2590.72|2597.13|2589.43|2598.7|2591|2596.89|2589.19|28
1647361860000|2022-03-15 16:31:00|2596.87|2589.17|2597.89|2590.19|2598.04|2590.34|2596.87|2589.17|37
1647361870000|2022-03-15 16:31:10|2597.86|2590.16|2597.84|2590.14|2598|2590.3|2597.55|2589.85|32
1647361880000|2022-03-15 16:31:20|2597.86|2590.16|2596.66|2588.96|2597.86|2590.16|2596.38|2588.68|32
1647361890000|2022-03-15 16:31:30|2596.57|2588.87|2596.52|2588.82|2596.61|2588.91|2596.27|2588.57|24
1647361900000|2022-03-15 16:31:40|2596.45|2588.75|2596.25|2588.55|2596.57|2588.87|2596.06|2588.36|34
1647361910000|2022-03-15 16:31:50|2596.14|2588.44|2596.4|2588.7|2596.49|2588.79|2596.13|2588.43|30
1647361920000|2022-03-15 16:32:00|2596.36|2588.66|2596.1|2588.4|2596.66|2588.96|2596.04|2588.34|27
1647361930000|2022-03-15 16:32:10|2595.93|2588.23|2595.65|2587.95|2596.02|2588.32|2595.65|2587.95|29
1647361940000|2022-03-15 16:32:20|2595.61|2587.91|2595.55|2587.85|2595.83|2588.13|2594.92|2587.22|37
1647361950000|2022-03-15 16:32:30|2595.54|2587.84|2595.83|2588.13|2596.17|2588.47|2595.47|2587.77|36
1647361960000|2022-03-15 16:32:40|2595.65|2587.95|2595.47|2587.77|2595.77|2588.07|2595.32|2587.62|28
1647361970000|2022-03-15 16:32:50|2595.55|2587.85|2595.45|2587.75|2595.55|2587.85|2595.02|2587.32|29
1647361980000|2022-03-15 16:33:00|2595.46|2587.76|2595.65|2587.95|2596.08|2588.38|2595.46|2587.76|28
1647361990000|2022-03-15 16:33:10|2595.56|2587.86|2596.16|2588.46|2596.16|2588.46|2595.47|2587.77|31
1647362000000|2022-03-15 16:33:20|2596.22|2588.52|2596.48|2588.78|2596.7|2589|2596.22|2588.52|9
1647362010000|2022-03-15 16:33:30|2596.76|2589.06|2597.28|2589.58|2597.3|2589.6|2596.52|2588.82|37
1647362020000|2022-03-15 16:33:40|2597.06|2589.36|2597.55|2589.85|2597.55|2589.85|2596.95|2589.25|23
1647362030000|2022-03-15 16:33:50|2597.5|2589.8|2596.61|2588.91|2597.55|2589.85|2596.49|2588.79|29
1647362040000|2022-03-15 16:34:00|2596.82|2589.12|2597.69|2589.99|2597.92|2590.22|2596.59|2588.89|38
1647362050000|2022-03-15 16:34:10|2597.59|2589.89|2597.81|2590.11|2598.07|2590.37|2597.59|2589.89|36
1647362060000|2022-03-15 16:34:20|2597.79|2590.09|2598.71|2591.01|2598.76|2591.06|2597.79|2590.09|34
1647362070000|2022-03-15 16:34:30|2598.65|2590.95|2599.44|2591.74|2599.82|2592.12|2598.65|2590.95|38
1647362080000|2022-03-15 16:34:40|2599.38|2591.68|2599.56|2591.86|2599.62|2591.92|2598.67|2590.97|30
1647362090000|2022-03-15 16:34:50|2599.62|2591.92|2598.89|2591.19|2599.62|2591.92|2598.67|2590.97|35
1647362100000|2022-03-15 16:35:00|2598.88|2591.18|2599.36|2591.66|2599.58|2591.88|2598.88|2591.18|32
1647362110000|2022-03-15 16:35:10|2599.39|2591.69|2599.84|2592.14|2599.92|2592.22|2599.35|2591.65|31
1647362120000|2022-03-15 16:35:20|2599.81|2592.11|2601.58|2593.88|2601.71|2594.01|2599.74|2592.04|38
1647362130000|2022-03-15 16:35:30|2601.54|2593.84|2602.33|2594.63|2602.83|2595.13|2601.47|2593.77|39
1647362140000|2022-03-15 16:35:40|2602.24|2594.54|2606.1|2598.4|2607.65|2599.95|2601.84|2594.14|37
1647362150000|2022-03-15 16:35:50|2605.75|2598.05|2604.81|2597.11|2606.1|2598.4|2604.56|2596.86|37
1647362160000|2022-03-15 16:36:00|2604.44|2596.74|2604.06|2596.36|2604.91|2597.21|2603.81|2596.11|35
1647362170000|2022-03-15 16:36:10|2604.05|2596.35|2602.78|2595.08|2604.25|2596.55|2602.3|2594.6|36
1647362180000|2022-03-15 16:36:20|2602.53|2594.83|2598.58|2590.88|2602.53|2594.83|2597.96|2590.26|38
1647362190000|2022-03-15 16:36:30|2598.68|2590.98|2599.68|2591.98|2600.68|2592.98|2598.25|2590.55|39
1647362200000|2022-03-15 16:36:40|2599.58|2591.88|2599.43|2591.73|2599.94|2592.24|2599.32|2591.62|37
1647362210000|2022-03-15 16:36:50|2599.22|2591.52|2599.38|2591.68|2600.67|2592.97|2599.22|2591.52|36
1647362220000|2022-03-15 16:37:00|2599.43|2591.73|2599.99|2592.29|2599.99|2592.29|2599.35|2591.65|34
1647362230000|2022-03-15 16:37:10|2599.96|2592.26|2598.88|2591.18|2599.96|2592.26|2598.57|2590.87|33
1647362240000|2022-03-15 16:37:20|2598.86|2591.16|2597.24|2589.54|2598.86|2591.16|2597.24|2589.54|28
1647362250000|2022-03-15 16:37:30|2597.04|2589.34|2596.21|2588.51|2597.15|2589.45|2596.09|2588.39|35
1647362260000|2022-03-15 16:37:40|2596.53|2588.83|2595.28|2587.58|2596.74|2589.04|2595.2|2587.5|29
1647362270000|2022-03-15 16:37:50|2595.32|2587.62|2595.64|2587.94|2595.7|2588|2594.99|2587.29|36
1647362280000|2022-03-15 16:38:00|2595.66|2587.96|2595.85|2588.15|2595.91|2588.21|2594.98|2587.28|35
1647362290000|2022-03-15 16:38:10|2595.76|2588.06|2595.77|2588.07|2595.78|2588.08|2594.91|2587.21|33
1647362300000|2022-03-15 16:38:20|2595.51|2587.81|2593.93|2586.23|2595.52|2587.82|2593.27|2585.57|34
1647362310000|2022-03-15 16:38:30|2593.75|2586.05|2592.35|2584.65|2594.38|2586.68|2591.91|2584.21|38
1647362320000|2022-03-15 16:38:40|2592.32|2584.62|2592.55|2584.85|2592.89|2585.19|2591.71|2584.01|37
1647362330000|2022-03-15 16:38:50|2592.25|2584.55|2592.06|2584.36|2592.54|2584.84|2591.53|2583.83|32
1647362340000|2022-03-15 16:39:00|2591.98|2584.28|2594.32|2586.62|2594.41|2586.71|2591.98|2584.28|39
1647362350000|2022-03-15 16:39:10|2594.41|2586.71|2595.84|2588.14|2595.94|2588.24|2593.93|2586.23|36
1647362360000|2022-03-15 16:39:20|2596.57|2588.87|2602.25|2594.55|2603.69|2595.99|2596.42|2588.72|33
1647362370000|2022-03-15 16:39:30|2603.34|2595.64|2603.34|2595.64|2603.82|2596.12|2602.98|2595.28|35
1647362380000|2022-03-15 16:39:40|2603.27|2595.57|2602.46|2594.76|2603.27|2595.57|2602.04|2594.34|32
1647362390000|2022-03-15 16:39:50|2602.55|2594.85|2603.35|2595.65|2603.35|2595.65|2602.32|2594.62|34
1647362400000|2022-03-15 16:40:00|2603.33|2595.63|2602.51|2594.81|2603.69|2595.99|2602.22|2594.52|34
1647362410000|2022-03-15 16:40:10|2602.55|2594.85|2603.05|2595.35|2603.08|2595.38|2602.49|2594.79|31
1647362420000|2022-03-15 16:40:20|2602.9|2595.2|2601.58|2593.88|2603.08|2595.38|2601.38|2593.68|40
1647362430000|2022-03-15 16:40:30|2601.47|2593.77|2601.38|2593.68|2601.75|2594.05|2601.12|2593.42|32
1647362440000|2022-03-15 16:40:40|2601.4|2593.7|2600.68|2592.98|2601.56|2593.86|2600.68|2592.98|33
1647362450000|2022-03-15 16:40:50|2600.76|2593.06|2601.12|2593.42|2601.33|2593.63|2600.45|2592.75|34
1647362460000|2022-03-15 16:41:00|2601.19|2593.49|2600.29|2592.59|2601.43|2593.73|2600.29|2592.59|33
1647362470000|2022-03-15 16:41:10|2600.12|2592.42|2600.17|2592.47|2600.78|2593.08|2599.83|2592.13|37
1647362480000|2022-03-15 16:41:20|2600.52|2592.82|2600.25|2592.55|2600.83|2593.13|2599.86|2592.16|38
1647362490000|2022-03-15 16:41:30|2600.3|2592.6|2599.82|2592.12|2600.3|2592.6|2599.81|2592.11|21
1647362500000|2022-03-15 16:41:40|2599.94|2592.24|2600.07|2592.37|2600.37|2592.67|2599.94|2592.24|24
1647362510000|2022-03-15 16:41:50|2600.02|2592.32|2603.16|2595.46|2603.34|2595.64|2600.01|2592.31|28
1647362520000|2022-03-15 16:42:00|2603.11|2595.41|2602.72|2595.02|2604.13|2596.43|2602.47|2594.77|34
1647362530000|2022-03-15 16:42:10|2602.8|2595.1|2603.54|2595.84|2603.54|2595.84|2602.8|2595.1|31
1647362540000|2022-03-15 16:42:20|2603.55|2595.85|2603.76|2596.06|2604.06|2596.36|2603.55|2595.85|24
1647362550000|2022-03-15 16:42:30|2603.82|2596.12|2604.35|2596.65|2604.36|2596.66|2603.62|2595.92|28
1647362560000|2022-03-15 16:42:40|2604.44|2596.74|2603.81|2596.11|2604.48|2596.78|2603.32|2595.62|28
1647362570000|2022-03-15 16:42:50|2603.84|2596.14|2603.63|2595.93|2603.91|2596.21|2603.6|2595.9|21
1647362580000|2022-03-15 16:43:00|2603.76|2596.06|2603.78|2596.08|2603.83|2596.13|2603.58|2595.88|24
1647362590000|2022-03-15 16:43:10|2603.77|2596.07|2603.66|2595.96|2603.84|2596.14|2603.33|2595.63|32
1647362600000|2022-03-15 16:43:20|2603.65|2595.95|2603.45|2595.75|2603.72|2596.02|2603.45|2595.75|29
1647362610000|2022-03-15 16:43:30|2603.44|2595.74|2603.18|2595.48|2603.52|2595.82|2603.18|2595.48|17
1647362620000|2022-03-15 16:43:40|2603.22|2595.52|2603.08|2595.38|2603.36|2595.66|2602.98|2595.28|33
1647362630000|2022-03-15 16:43:50|2602.89|2595.19|2602.69|2594.99|2602.96|2595.26|2602.43|2594.73|30
1647362640000|2022-03-15 16:44:00|2602.59|2594.89|2602.9|2595.2|2603.47|2595.77|2602.36|2594.66|37
1647362650000|2022-03-15 16:44:10|2602.91|2595.21|2603.46|2595.76|2603.74|2596.04|2602.58|2594.88|32
1647362660000|2022-03-15 16:44:20|2603.55|2595.85|2604.64|2596.94|2604.96|2597.26|2603.39|2595.69|34
1647362670000|2022-03-15 16:44:30|2604.96|2597.26|2604.86|2597.16|2605|2597.3|2604.41|2596.71|31
1647362680000|2022-03-15 16:44:40|2604.67|2596.97|2603.99|2596.29|2605.47|2597.77|2603.94|2596.24|38
1647362690000|2022-03-15 16:44:50|2604.3|2596.6|2603.33|2595.63|2604.47|2596.77|2603.33|2595.63|32
1647362700000|2022-03-15 16:45:00|2603.32|2595.62|2605.31|2597.61|2605.31|2597.61|2603.32|2595.62|32
1647362710000|2022-03-15 16:45:10|2605.64|2597.94|2607.69|2599.99|2607.69|2599.99|2605.12|2597.42|37
1647362720000|2022-03-15 16:45:20|2607.72|2600.02|2623.31|2615.61|2624.58|2616.88|2607.47|2599.77|37
1647362730000|2022-03-15 16:45:30|2622.62|2614.92|2618.75|2611.05|2622.78|2615.08|2618.48|2610.78|38
1647362740000|2022-03-15 16:45:40|2618.26|2610.56|2617.25|2609.55|2619.29|2611.59|2616.64|2608.94|40
1647362750000|2022-03-15 16:45:50|2617.5|2609.8|2618.52|2610.82|2618.89|2611.19|2617.27|2609.57|38
1647362760000|2022-03-15 16:46:00|2618.46|2610.76|2617.51|2609.81|2618.51|2610.81|2617.43|2609.73|35
1647362770000|2022-03-15 16:46:10|2617.29|2609.59|2616.31|2608.61|2618.26|2610.56|2616.3|2608.6|37
1647362780000|2022-03-15 16:46:20|2616.35|2608.65|2615.72|2608.02|2617.22|2609.52|2615.45|2607.75|33
1647362790000|2022-03-15 16:46:30|2616|2608.3|2617.66|2609.96|2617.9|2610.2|2615.9|2608.2|36
1647362800000|2022-03-15 16:46:40|2617.7|2610|2618.69|2610.99|2619.08|2611.38|2617.36|2609.66|39
1647362810000|2022-03-15 16:46:50|2618.7|2611|2616.51|2608.81|2618.7|2611|2615.51|2607.81|36
1647362820000|2022-03-15 16:47:00|2616.48|2608.78|2617.11|2609.41|2617.14|2609.44|2616.14|2608.44|35
1647362830000|2022-03-15 16:47:10|2617.05|2609.35|2616.29|2608.59|2617.62|2609.92|2616.21|2608.51|34
1647362840000|2022-03-15 16:47:20|2616.23|2608.53|2616.66|2608.96|2617.08|2609.38|2616.23|2608.53|36
1647362850000|2022-03-15 16:47:30|2616.59|2608.89|2614.97|2607.27|2616.59|2608.89|2614.44|2606.74|38
1647362860000|2022-03-15 16:47:40|2614.61|2606.91|2612.09|2604.39|2614.61|2606.91|2611.69|2603.99|38
1647362870000|2022-03-15 16:47:50|2612.28|2604.58|2610.5|2602.8|2612.82|2605.12|2610.47|2602.77|37
1647362880000|2022-03-15 16:48:00|2610.38|2602.68|2611.56|2603.86|2611.56|2603.86|2609.94|2602.24|38
1647362890000|2022-03-15 16:48:10|2611.61|2603.91|2612.59|2604.89|2613.19|2605.49|2611.54|2603.84|36
1647362900000|2022-03-15 16:48:20|2612.45|2604.75|2611.64|2603.94|2612.94|2605.24|2611.64|2603.94|37
1647362910000|2022-03-15 16:48:30|2612.02|2604.32|2614.27|2606.57|2614.27|2606.57|2610.73|2603.03|37
1647362920000|2022-03-15 16:48:40|2614.31|2606.61|2613.36|2605.66|2614.31|2606.61|2612.79|2605.09|38
1647362930000|2022-03-15 16:48:50|2613.4|2605.7|2615.33|2607.63|2615.33|2607.63|2612.16|2604.46|39
1647362940000|2022-03-15 16:49:00|2616.22|2608.52|2615.55|2607.85|2617.31|2609.61|2615.42|2607.72|38
1647362950000|2022-03-15 16:49:10|2615.75|2608.05|2612.44|2604.74|2615.95|2608.25|2611.86|2604.16|38
1647362960000|2022-03-15 16:49:20|2611.82|2604.12|2612.79|2605.09|2612.79|2605.09|2611.22|2603.52|39
1647362970000|2022-03-15 16:49:30|2612.67|2604.97|2613.04|2605.34|2614.41|2606.71|2611.67|2603.97|35
1647362980000|2022-03-15 16:49:40|2612.4|2604.7|2612.22|2604.52|2612.76|2605.06|2611.26|2603.56|39
1647362990000|2022-03-15 16:49:50|2612.14|2604.44|2612.32|2604.62|2612.39|2604.69|2611.57|2603.87|34
1647363000000|2022-03-15 16:50:00|2612.1|2604.4|2610.75|2603.05|2612.74|2605.04|2610.75|2603.05|39
1647363010000|2022-03-15 16:50:10|2610.39|2602.69|2609.46|2601.76|2612.79|2605.09|2609.29|2601.59|39
1647363020000|2022-03-15 16:50:20|2609.26|2601.56|2609.97|2602.27|2610.66|2602.96|2609.17|2601.47|33
1647363030000|2022-03-15 16:50:30|2609.6|2601.9|2610.29|2602.59|2610.59|2602.89|2609.46|2601.76|31
1647363040000|2022-03-15 16:50:40|2610.17|2602.47|2610.74|2603.04|2611.17|2603.47|2609.74|2602.04|30
1647363050000|2022-03-15 16:50:50|2610.87|2603.17|2610.78|2603.08|2611.2|2603.5|2610.74|2603.04|29
1647363060000|2022-03-15 16:51:00|2610.85|2603.15|2607.64|2599.94|2610.85|2603.15|2607.64|2599.94|37
1647363070000|2022-03-15 16:51:10|2607.71|2600.01|2607.62|2599.92|2607.86|2600.16|2607.54|2599.84|34
1647363080000|2022-03-15 16:51:20|2607.48|2599.78|2605.76|2598.06|2607.48|2599.78|2605.63|2597.93|38
1647363090000|2022-03-15 16:51:30|2605.85|2598.15|2607.16|2599.46|2607.32|2599.62|2605.49|2597.79|40
1647363100000|2022-03-15 16:51:40|2607.24|2599.54|2606.83|2599.13|2607.44|2599.74|2606.8|2599.1|33
1647363110000|2022-03-15 16:51:50|2607.1|2599.4|2607.44|2599.74|2607.69|2599.99|2607.08|2599.38|28
1647363120000|2022-03-15 16:52:00|2607.43|2599.73|2608.48|2600.78|2608.55|2600.85|2607.42|2599.72|25
1647363130000|2022-03-15 16:52:10|2608.45|2600.75|2609.07|2601.37|2609.13|2601.43|2607.84|2600.14|25
1647363140000|2022-03-15 16:52:20|2609.11|2601.41|2608.47|2600.77|2609.19|2601.49|2608.07|2600.37|35
1647363150000|2022-03-15 16:52:30|2608.46|2600.76|2608.28|2600.58|2608.51|2600.81|2608.12|2600.42|17
1647363160000|2022-03-15 16:52:40|2608.46|2600.76|2608.16|2600.46|2608.58|2600.88|2607.75|2600.05|31
1647363170000|2022-03-15 16:52:50|2608.06|2600.36|2608.28|2600.58|2608.66|2600.96|2607.94|2600.24|30
1647363180000|2022-03-15 16:53:00|2608.29|2600.59|2607.85|2600.15|2608.37|2600.67|2607.85|2600.15|19
1647363190000|2022-03-15 16:53:10|2607.95|2600.25|2608.78|2601.08|2608.95|2601.25|2607.95|2600.25|36
1647363200000|2022-03-15 16:53:20|2608.77|2601.07|2609.04|2601.34|2609.45|2601.75|2608.76|2601.06|21
1647363210000|2022-03-15 16:53:30|2609.06|2601.36|2608.88|2601.18|2609.14|2601.44|2608.59|2600.89|38
1647363220000|2022-03-15 16:53:40|2608.83|2601.13|2609.14|2601.44|2609.81|2602.11|2608.57|2600.87|35
1647363230000|2022-03-15 16:53:50|2609.17|2601.47|2609.97|2602.27|2609.97|2602.27|2609.15|2601.45|32
1647363240000|2022-03-15 16:54:00|2609.93|2602.23|2609.23|2601.53|2609.97|2602.27|2608.57|2600.87|39
1647363250000|2022-03-15 16:54:10|2609.61|2601.91|2609.84|2602.14|2609.84|2602.14|2609.09|2601.39|33
1647363260000|2022-03-15 16:54:20|2609.87|2602.17|2609.71|2602.01|2610.43|2602.73|2609.45|2601.75|32
1647363270000|2022-03-15 16:54:30|2609.72|2602.02|2609.09|2601.39|2609.8|2602.1|2608.64|2600.94|32
1647363280000|2022-03-15 16:54:40|2609.04|2601.34|2608.22|2600.52|2609.27|2601.57|2607.78|2600.08|30
1647363290000|2022-03-15 16:54:50|2608.21|2600.51|2608.01|2600.31|2608.21|2600.51|2608.01|2600.31|12
1647363300000|2022-03-15 16:55:00|2607.78|2600.08|2607.34|2599.64|2608.02|2600.32|2607.34|2599.64|24
1647363310000|2022-03-15 16:55:10|2607.33|2599.63|2607.07|2599.37|2607.33|2599.63|2605.67|2597.97|36
1647363320000|2022-03-15 16:55:20|2607.04|2599.34|2605.77|2598.07|2607.04|2599.34|2605.77|2598.07|36
1647363330000|2022-03-15 16:55:30|2605.95|2598.25|2606.54|2598.84|2606.56|2598.86|2605.44|2597.74|27
1647363340000|2022-03-15 16:55:40|2606.55|2598.85|2607.33|2599.63|2607.33|2599.63|2606.15|2598.45|33
1647363350000|2022-03-15 16:55:50|2607.29|2599.59|2606.99|2599.29|2607.6|2599.9|2606.55|2598.85|39
1647363360000|2022-03-15 16:56:00|2607.1|2599.4|2606.07|2598.37|2607.1|2599.4|2605.65|2597.95|34
1647363370000|2022-03-15 16:56:10|2606.1|2598.4|2606.19|2598.49|2606.26|2598.56|2605.73|2598.03|30
1647363380000|2022-03-15 16:56:20|2606.36|2598.66|2606.29|2598.59|2607.13|2599.43|2606.29|2598.59|35
1647363390000|2022-03-15 16:56:30|2606.28|2598.58|2605.83|2598.13|2606.41|2598.71|2605.83|2598.13|31
1647363400000|2022-03-15 16:56:40|2605.91|2598.21|2605.96|2598.26|2607.11|2599.41|2605.91|2598.21|35
1647363410000|2022-03-15 16:56:50|2605.95|2598.25|2605.81|2598.11|2606.3|2598.6|2605.81|2598.11|30
1647363420000|2022-03-15 16:57:00|2605.54|2597.84|2606.04|2598.34|2606.73|2599.03|2605.54|2597.84|35
1647363430000|2022-03-15 16:57:10|2606.05|2598.35|2606.39|2598.69|2606.69|2598.99|2606.02|2598.32|33
1647363440000|2022-03-15 16:57:20|2606.41|2598.71|2606.48|2598.78|2606.57|2598.87|2606.34|2598.64|26
1647363450000|2022-03-15 16:57:30|2606.47|2598.77|2608.07|2600.37|2608.54|2600.84|2606.47|2598.77|37
1647363460000|2022-03-15 16:57:40|2608.12|2600.42|2609.92|2602.22|2610.24|2602.54|2607.78|2600.08|37
1647363470000|2022-03-15 16:57:50|2610.04|2602.34|2609.5|2601.8|2610.13|2602.43|2609.22|2601.52|32
1647363480000|2022-03-15 16:58:00|2609.38|2601.68|2608.83|2601.13|2609.49|2601.79|2608.23|2600.53|29
1647363490000|2022-03-15 16:58:10|2608.82|2601.12|2607.67|2599.97|2608.82|2601.12|2607.33|2599.63|33
1647363500000|2022-03-15 16:58:20|2607.66|2599.96|2606.91|2599.21|2607.93|2600.23|2606.88|2599.18|28
1647363510000|2022-03-15 16:58:30|2606.9|2599.2|2607.05|2599.35|2607.05|2599.35|2606.69|2598.99|24
1647363520000|2022-03-15 16:58:40|2607.04|2599.34|2606.83|2599.13|2607.04|2599.34|2606.52|2598.82|29
1647363530000|2022-03-15 16:58:50|2606.75|2599.05|2605.82|2598.12|2606.75|2599.05|2605.78|2598.08|23
1647363540000|2022-03-15 16:59:00|2605.95|2598.25|2606.07|2598.37|2606.07|2598.37|2605.77|2598.07|25
1647363550000|2022-03-15 16:59:10|2606.08|2598.38|2606.6|2598.9|2606.94|2599.24|2606.04|2598.34|33
1647363560000|2022-03-15 16:59:20|2606.56|2598.86|2606.75|2599.05|2607.01|2599.31|2606.55|2598.85|32
1647363570000|2022-03-15 16:59:30|2606.68|2598.98|2606.75|2599.05|2606.97|2599.27|2606.31|2598.61|36
1647363580000|2022-03-15 16:59:40|2606.73|2599.03|2607.24|2599.54|2607.48|2599.78|2606.73|2599.03|32
1647363590000|2022-03-15 16:59:50|2607.23|2599.53|2607.09|2599.39|2607.69|2599.99|2607.09|2599.39|36
1647363600000|2022-03-15 17:00:00|2607.07|2599.37|2609.09|2601.39|2609.3|2601.6|2606.98|2599.28|38
1647363610000|2022-03-15 17:00:10|2609.04|2601.34|2607.87|2600.17|2609.19|2601.49|2607.75|2600.05|35
1647363620000|2022-03-15 17:00:20|2607.84|2600.14|2607.66|2599.96|2607.95|2600.25|2607.3|2599.6|35
1647363630000|2022-03-15 17:00:30|2607.65|2599.95|2607.08|2599.38|2607.7|2600|2606.84|2599.14|36
1647363640000|2022-03-15 17:00:40|2607.51|2599.81|2608.22|2600.52|2608.34|2600.64|2607.51|2599.81|35
1647363650000|2022-03-15 17:00:50|2608.2|2600.5|2608.72|2601.02|2609.21|2601.51|2608.18|2600.48|34
1647363660000|2022-03-15 17:01:00|2608.71|2601.01|2609.12|2601.42|2609.12|2601.42|2608.6|2600.9|28
1647363670000|2022-03-15 17:01:10|2609.03|2601.33|2609.09|2601.39|2609.18|2601.48|2608.71|2601.01|20
1647363680000|2022-03-15 17:01:20|2609.1|2601.4|2609.14|2601.44|2609.38|2601.68|2608.84|2601.14|28
1647363690000|2022-03-15 17:01:30|2609.13|2601.43|2609.68|2601.98|2609.68|2601.98|2609.11|2601.41|32
1647363700000|2022-03-15 17:01:40|2609.62|2601.92|2609.57|2601.87|2609.71|2602.01|2609.51|2601.81|22
1647363710000|2022-03-15 17:01:50|2609.53|2601.83|2610.02|2602.32|2610.15|2602.45|2609.23|2601.53|31
1647363720000|2022-03-15 17:02:00|2610.01|2602.31|2610.19|2602.49|2610.34|2602.64|2609.91|2602.21|25
1647363730000|2022-03-15 17:02:10|2610.12|2602.42|2609.95|2602.25|2610.32|2602.62|2609.9|2602.2|29
1647363740000|2022-03-15 17:02:20|2609.94|2602.24|2609.94|2602.24|2610.07|2602.37|2609.43|2601.73|33
1647363750000|2022-03-15 17:02:30|2609.93|2602.23|2609.72|2602.02|2610.08|2602.38|2609.72|2602.02|32
1647363760000|2022-03-15 17:02:40|2609.7|2602|2610.04|2602.34|2610.05|2602.35|2609.48|2601.78|21
1647363770000|2022-03-15 17:02:50|2610.07|2602.37|2609.42|2601.72|2610.07|2602.37|2609.42|2601.72|27
1647363780000|2022-03-15 17:03:00|2609.49|2601.79|2609.97|2602.27|2610.32|2602.62|2609.49|2601.79|25
1647363790000|2022-03-15 17:03:10|2609.98|2602.28|2610.63|2602.93|2611.06|2603.36|2609.76|2602.06|27
1647363800000|2022-03-15 17:03:20|2610.64|2602.94|2610.96|2603.26|2611.13|2603.43|2610.64|2602.94|26
1647363810000|2022-03-15 17:03:30|2610.95|2603.25|2610.9|2603.2|2610.95|2603.25|2610.8|2603.1|25
1647363820000|2022-03-15 17:03:40|2610.94|2603.24|2611.28|2603.58|2611.28|2603.58|2610.94|2603.24|33
1647363830000|2022-03-15 17:03:50|2611.3|2603.6|2611.26|2603.56|2611.33|2603.63|2611|2603.3|30
1647363840000|2022-03-15 17:04:00|2611.33|2603.63|2611.26|2603.56|2611.62|2603.92|2611.24|2603.54|22
1647363850000|2022-03-15 17:04:10|2611.2|2603.5|2611.46|2603.76|2611.59|2603.89|2611.19|2603.49|20
1647363860000|2022-03-15 17:04:20|2611.55|2603.85|2611.58|2603.88|2611.92|2604.22|2611.49|2603.79|33
1647363870000|2022-03-15 17:04:30|2611.61|2603.91|2611.82|2604.12|2612.09|2604.39|2611.58|2603.88|31
1647363880000|2022-03-15 17:04:40|2611.91|2604.21|2610.68|2602.98|2612|2604.3|2610.65|2602.95|29
1647363890000|2022-03-15 17:04:50|2610.8|2603.1|2610.63|2602.93|2610.8|2603.1|2610.53|2602.83|30
1647363900000|2022-03-15 17:05:00|2610.64|2602.94|2610.7|2603|2610.84|2603.14|2610.64|2602.94|28
1647363910000|2022-03-15 17:05:10|2610.76|2603.06|2611.28|2603.58|2611.33|2603.63|2610.7|2603|27
1647363920000|2022-03-15 17:05:20|2611.24|2603.54|2611.25|2603.55|2611.26|2603.56|2611.16|2603.46|29
1647363930000|2022-03-15 17:05:30|2611.31|2603.61|2610.65|2602.95|2611.63|2603.93|2610.59|2602.89|38
1647363940000|2022-03-15 17:05:40|2610.66|2602.96|2609.87|2602.17|2610.66|2602.96|2609.87|2602.17|27
1647363950000|2022-03-15 17:05:50|2609.81|2602.11|2609.03|2601.33|2610.05|2602.35|2608.68|2600.98|39
1647363960000|2022-03-15 17:06:00|2608.96|2601.26|2610.16|2602.46|2610.16|2602.46|2608.85|2601.15|38
1647363970000|2022-03-15 17:06:10|2610.11|2602.41|2608.3|2600.6|2610.16|2602.46|2608.28|2600.58|31
1647363980000|2022-03-15 17:06:20|2608.29|2600.59|2607.9|2600.2|2608.57|2600.87|2607.78|2600.08|36
1647363990000|2022-03-15 17:06:30|2607.91|2600.21|2608.14|2600.44|2608.3|2600.6|2607.86|2600.16|29
1647364000000|2022-03-15 17:06:40|2607.84|2600.14|2606.21|2598.51|2607.84|2600.14|2606.21|2598.51|37
1647364010000|2022-03-15 17:06:50|2606.08|2598.38|2599.89|2592.19|2606.16|2598.46|2597.5|2589.8|39
1647364020000|2022-03-15 17:07:00|2599.76|2592.06|2601.79|2594.09|2601.79|2594.09|2599.76|2592.06|38
1647364030000|2022-03-15 17:07:10|2601.9|2594.2|2602.27|2594.57|2603.24|2595.54|2601.75|2594.05|40
1647364040000|2022-03-15 17:07:20|2602.19|2594.49|2603.38|2595.68|2604.06|2596.36|2602.04|2594.34|36
1647364050000|2022-03-15 17:07:30|2603.39|2595.69|2601.06|2593.36|2603.52|2595.82|2600.44|2592.74|38
1647364060000|2022-03-15 17:07:40|2601.03|2593.33|2601.99|2594.29|2601.99|2594.29|2600.65|2592.95|36
1647364070000|2022-03-15 17:07:50|2602.19|2594.49|2601.26|2593.56|2602.43|2594.73|2601.26|2593.56|35
1647364080000|2022-03-15 17:08:00|2601.27|2593.57|2601.14|2593.44|2601.64|2593.94|2601.14|2593.44|32
1647364090000|2022-03-15 17:08:10|2601.13|2593.43|2600.38|2592.68|2601.53|2593.83|2600.25|2592.55|35
1647364100000|2022-03-15 17:08:20|2600.42|2592.72|2600.22|2592.52|2600.67|2592.97|2600.03|2592.33|34
1647364110000|2022-03-15 17:08:30|2600.25|2592.55|2600.38|2592.68|2600.38|2592.68|2600.1|2592.4|28
1647364120000|2022-03-15 17:08:40|2600.37|2592.67|2600.36|2592.66|2600.39|2592.69|2599.82|2592.12|26
1647364130000|2022-03-15 17:08:50|2600.57|2592.87|2600.37|2592.67|2600.99|2593.29|2600.37|2592.67|33
1647364140000|2022-03-15 17:09:00|2600.36|2592.66|2600.47|2592.77|2600.6|2592.9|2599.88|2592.18|34
1647364150000|2022-03-15 17:09:10|2600.5|2592.8|2601.02|2593.32|2601.67|2593.97|2600.43|2592.73|38
1647364160000|2022-03-15 17:09:20|2601.16|2593.46|2601.4|2593.7|2601.72|2594.02|2601.11|2593.41|30
1647364170000|2022-03-15 17:09:30|2601.43|2593.73|2601.61|2593.91|2601.69|2593.99|2601.15|2593.45|14
1647364180000|2022-03-15 17:09:40|2601.65|2593.95|2601.56|2593.86|2601.76|2594.06|2601.51|2593.81|33
1647364190000|2022-03-15 17:09:50|2601.58|2593.88|2602.14|2594.44|2603.6|2595.9|2601.54|2593.84|39
1647364200000|2022-03-15 17:10:00|2602.01|2594.31|2600.56|2592.86|2602.01|2594.31|2600.21|2592.51|37
1647364210000|2022-03-15 17:10:10|2600.19|2592.49|2600.36|2592.66|2600.7|2593|2599.85|2592.15|38
1647364220000|2022-03-15 17:10:20|2600.34|2592.64|2600.4|2592.7|2600.79|2593.09|2600.23|2592.53|35
1647364230000|2022-03-15 17:10:30|2600.39|2592.69|2600.16|2592.46|2600.45|2592.75|2599.97|2592.27|33
1647364240000|2022-03-15 17:10:40|2600.17|2592.47|2600.42|2592.72|2600.64|2592.94|2600.06|2592.36|31
1647364250000|2022-03-15 17:10:50|2600.28|2592.58|2600.66|2592.96|2600.67|2592.97|2599.77|2592.07|26
1647364260000|2022-03-15 17:11:00|2600.65|2592.95|2599.96|2592.26|2600.68|2592.98|2599.95|2592.25|22
1647364270000|2022-03-15 17:11:10|2599.92|2592.22|2599.15|2591.45|2600.15|2592.45|2599.02|2591.32|24
1647364280000|2022-03-15 17:11:20|2599.18|2591.48|2598.29|2590.59|2599.23|2591.53|2597.87|2590.17|38
1647364290000|2022-03-15 17:11:30|2598.38|2590.68|2597.79|2590.09|2598.4|2590.7|2597.75|2590.05|32
1647364300000|2022-03-15 17:11:40|2597.8|2590.1|2598.3|2590.6|2598.46|2590.76|2597.41|2589.71|35
1647364310000|2022-03-15 17:11:50|2598.4|2590.7|2598.28|2590.58|2598.44|2590.74|2598.19|2590.49|29
1647364320000|2022-03-15 17:12:00|2598.29|2590.59|2598.23|2590.53|2598.37|2590.67|2597.79|2590.09|39
1647364330000|2022-03-15 17:12:10|2598.25|2590.55|2598.71|2591.01|2598.82|2591.12|2598.25|2590.55|26
1647364340000|2022-03-15 17:12:20|2598.74|2591.04|2598.56|2590.86|2598.86|2591.16|2598.38|2590.68|31
1647364350000|2022-03-15 17:12:30|2598.68|2590.98|2597.39|2589.69|2598.92|2591.22|2597.11|2589.41|32
1647364360000|2022-03-15 17:12:40|2597.62|2589.92|2598.39|2590.69|2598.54|2590.84|2597.62|2589.92|35
1647364370000|2022-03-15 17:12:50|2598.24|2590.54|2598.07|2590.37|2598.84|2591.14|2598.02|2590.32|33
1647364380000|2022-03-15 17:13:00|2598.11|2590.41|2598.39|2590.69|2598.72|2591.02|2598.11|2590.41|30
1647364390000|2022-03-15 17:13:10|2598.07|2590.37|2598.25|2590.55|2598.49|2590.79|2598.07|2590.37|31
1647364400000|2022-03-15 17:13:20|2598.55|2590.85|2598.62|2590.92|2599.38|2591.68|2598.55|2590.85|32
1647364410000|2022-03-15 17:13:30|2598.7|2591|2598.5|2590.8|2598.75|2591.05|2598.5|2590.8|27
1647364420000|2022-03-15 17:13:40|2598.46|2590.76|2597.17|2589.47|2598.58|2590.88|2597.16|2589.46|30
1647364430000|2022-03-15 17:13:50|2597.12|2589.42|2596.96|2589.26|2597.37|2589.67|2596.58|2588.88|35
1647364440000|2022-03-15 17:14:00|2596.83|2589.13|2597.4|2589.7|2597.4|2589.7|2596.29|2588.59|31
1647364450000|2022-03-15 17:14:10|2597.45|2589.75|2596.55|2588.85|2597.45|2589.75|2596.28|2588.58|33
1647364460000|2022-03-15 17:14:20|2596.52|2588.82|2595.48|2587.78|2596.52|2588.82|2594.62|2586.92|38
1647364470000|2022-03-15 17:14:30|2595.59|2587.89|2595.78|2588.08|2595.93|2588.23|2595.33|2587.63|36
1647364480000|2022-03-15 17:14:40|2595.88|2588.18|2595.93|2588.23|2596.64|2588.94|2595.69|2587.99|37
1647364490000|2022-03-15 17:14:50|2596|2588.3|2592.38|2584.68|2596.06|2588.36|2592.38|2584.68|31
1647364500000|2022-03-15 17:15:00|2592.39|2584.69|2593.26|2585.56|2593.26|2585.56|2591.96|2584.26|40
1647364510000|2022-03-15 17:15:10|2593.5|2585.8|2594.01|2586.31|2594.27|2586.57|2593.5|2585.8|33
1647364520000|2022-03-15 17:15:20|2594.05|2586.35|2594.78|2587.08|2594.79|2587.09|2594.05|2586.35|34
1647364530000|2022-03-15 17:15:30|2594.81|2587.11|2595.07|2587.37|2595.49|2587.79|2594.66|2586.96|29
1647364540000|2022-03-15 17:15:40|2595.09|2587.39|2595.23|2587.53|2595.24|2587.54|2594.66|2586.96|38
1647364550000|2022-03-15 17:15:50|2595.26|2587.56|2594.52|2586.82|2595.49|2587.79|2594.5|2586.8|29
1647364560000|2022-03-15 17:16:00|2594.59|2586.89|2593.23|2585.53|2594.59|2586.89|2592.76|2585.06|38
1647364570000|2022-03-15 17:16:10|2592.77|2585.07|2594.28|2586.58|2594.37|2586.67|2592.77|2585.07|37
1647364580000|2022-03-15 17:16:20|2594.33|2586.63|2593.57|2585.87|2595.28|2587.58|2593.57|2585.87|35
1647364590000|2022-03-15 17:16:30|2593.45|2585.75|2593.79|2586.09|2594.03|2586.33|2593.11|2585.41|36
1647364600000|2022-03-15 17:16:40|2593.83|2586.13|2594.2|2586.5|2594.45|2586.75|2593.83|2586.13|28
1647364610000|2022-03-15 17:16:50|2594.4|2586.7|2594.09|2586.39|2594.95|2587.25|2594.03|2586.33|36
1647364620000|2022-03-15 17:17:00|2593.98|2586.28|2593.86|2586.16|2594.28|2586.58|2593.38|2585.68|33
1647364630000|2022-03-15 17:17:10|2593.83|2586.13|2594.66|2586.96|2594.99|2587.29|2593.81|2586.11|35
1647364640000|2022-03-15 17:17:20|2594.82|2587.12|2594.93|2587.23|2595.24|2587.54|2594.59|2586.89|36
1647364650000|2022-03-15 17:17:30|2594.81|2587.11|2594.5|2586.8|2595.16|2587.46|2594.24|2586.54|33
1647364660000|2022-03-15 17:17:40|2594.44|2586.74|2594.3|2586.6|2594.45|2586.75|2593.85|2586.15|31
1647364670000|2022-03-15 17:17:50|2594.29|2586.59|2594.16|2586.46|2594.62|2586.92|2594.07|2586.37|33
1647364680000|2022-03-15 17:18:00|2594.17|2586.47|2594.35|2586.65|2594.5|2586.8|2593.93|2586.23|32
1647364690000|2022-03-15 17:18:10|2594.36|2586.66|2594.15|2586.45|2594.52|2586.82|2593.81|2586.11|32
1647364700000|2022-03-15 17:18:20|2594.14|2586.44|2594.39|2586.69|2594.56|2586.86|2593.97|2586.27|29
1647364710000|2022-03-15 17:18:30|2594.33|2586.63|2594.3|2586.6|2594.37|2586.67|2594.15|2586.45|25
1647364720000|2022-03-15 17:18:40|2594.36|2586.66|2593.5|2585.8|2594.57|2586.87|2593.49|2585.79|37
1647364730000|2022-03-15 17:18:50|2593.54|2585.84|2593.31|2585.61|2593.76|2586.06|2593.26|2585.56|34
1647364740000|2022-03-15 17:19:00|2593.29|2585.59|2592.84|2585.14|2593.54|2585.84|2592.09|2584.39|36
1647364750000|2022-03-15 17:19:10|2592.85|2585.15|2592.88|2585.18|2593.18|2585.48|2592.67|2584.97|32
1647364760000|2022-03-15 17:19:20|2592.84|2585.14|2592.48|2584.78|2593.21|2585.51|2592.17|2584.47|35
1647364770000|2022-03-15 17:19:30|2592.63|2584.93|2592.02|2584.32|2592.63|2584.93|2591.6|2583.9|36
1647364780000|2022-03-15 17:19:40|2592.01|2584.31|2591.74|2584.04|2592.12|2584.42|2591.65|2583.95|35
1647364790000|2022-03-15 17:19:50|2591.75|2584.05|2591.77|2584.07|2591.95|2584.25|2591.53|2583.83|29
1647364800000|2022-03-15 17:20:00|2591.71|2584.01|2591.54|2583.84|2592.11|2584.41|2591.26|2583.56|36
1647364810000|2022-03-15 17:20:10|2591.47|2583.77|2590.36|2582.66|2591.52|2583.82|2589.91|2582.21|38
1647364820000|2022-03-15 17:20:20|2590.38|2582.68|2590.75|2583.05|2590.9|2583.2|2590.38|2582.68|31
1647364830000|2022-03-15 17:20:30|2590.73|2583.03|2589.96|2582.26|2590.88|2583.18|2589.72|2582.02|35
1647364840000|2022-03-15 17:20:40|2589.9|2582.2|2589.35|2581.65|2590.37|2582.67|2589.21|2581.51|33
1647364850000|2022-03-15 17:20:50|2589.38|2581.68|2589.19|2581.49|2589.41|2581.71|2588.87|2581.17|33
1647364860000|2022-03-15 17:21:00|2589.18|2581.48|2588.42|2580.72|2589.18|2581.48|2587.53|2579.83|29
1647364870000|2022-03-15 17:21:10|2588.44|2580.74|2587.59|2579.89|2588.44|2580.74|2587.36|2579.66|33
1647364880000|2022-03-15 17:21:20|2587.6|2579.9|2587.1|2579.4|2587.98|2580.28|2587.1|2579.4|29
1647364890000|2022-03-15 17:21:30|2587.12|2579.42|2587.52|2579.82|2587.63|2579.93|2587.09|2579.39|28
1647364900000|2022-03-15 17:21:40|2587.54|2579.84|2590.51|2582.81|2590.51|2582.81|2587.47|2579.77|34
1647364910000|2022-03-15 17:21:50|2590.49|2582.79|2589.89|2582.19|2590.49|2582.79|2589.8|2582.1|33
1647364920000|2022-03-15 17:22:00|2589.9|2582.2|2590.1|2582.4|2590.1|2582.4|2589.84|2582.14|24
1647364930000|2022-03-15 17:22:10|2590.04|2582.34|2591.05|2583.35|2591.05|2583.35|2590.02|2582.32|35
1647364940000|2022-03-15 17:22:20|2591.06|2583.36|2591.27|2583.57|2591.71|2584.01|2591.06|2583.36|36
1647364950000|2022-03-15 17:22:30|2591.1|2583.4|2590.32|2582.62|2591.13|2583.43|2590.2|2582.5|33
1647364960000|2022-03-15 17:22:40|2590.31|2582.61|2590.87|2583.17|2590.98|2583.28|2590.31|2582.61|23
1647364970000|2022-03-15 17:22:50|2590.93|2583.23|2591.03|2583.33|2591.08|2583.38|2590.8|2583.1|29
1647364980000|2022-03-15 17:23:00|2591.04|2583.34|2591.34|2583.64|2591.74|2584.04|2591.04|2583.34|29
1647364990000|2022-03-15 17:23:10|2591.35|2583.65|2591.99|2584.29|2592|2584.3|2591.35|2583.65|29
1647365000000|2022-03-15 17:23:20|2591.89|2584.19|2592.03|2584.33|2592.04|2584.34|2591.82|2584.12|33
1647365010000|2022-03-15 17:23:30|2592.02|2584.32|2592.34|2584.64|2592.43|2584.73|2591.69|2583.99|28
1647365020000|2022-03-15 17:23:40|2592.29|2584.59|2592.11|2584.41|2592.32|2584.62|2592.07|2584.37|25
1647365030000|2022-03-15 17:23:50|2592.15|2584.45|2592.48|2584.78|2592.64|2584.94|2592.13|2584.43|34
1647365040000|2022-03-15 17:24:00|2592.47|2584.77|2593.25|2585.55|2593.25|2585.55|2592.44|2584.74|30
1647365050000|2022-03-15 17:24:10|2593.27|2585.57|2593.85|2586.15|2594.04|2586.34|2593.21|2585.51|34
1647365060000|2022-03-15 17:24:20|2594.04|2586.34|2593.06|2585.36|2594.04|2586.34|2592.91|2585.21|31
1647365070000|2022-03-15 17:24:30|2593.2|2585.5|2592.49|2584.79|2593.27|2585.57|2592.3|2584.6|27
1647365080000|2022-03-15 17:24:40|2592.51|2584.81|2591.71|2584.01|2592.51|2584.81|2591.57|2583.87|31
1647365090000|2022-03-15 17:24:50|2591.93|2584.23|2591.24|2583.54|2592.08|2584.38|2591.21|2583.51|30
1647365100000|2022-03-15 17:25:00|2591.26|2583.56|2593.09|2585.39|2593.09|2585.39|2591.26|2583.56|38
1647365110000|2022-03-15 17:25:10|2593.13|2585.43|2592.05|2584.35|2593.13|2585.43|2592.02|2584.32|34
1647365120000|2022-03-15 17:25:20|2592.04|2584.34|2592.14|2584.44|2592.14|2584.44|2591.67|2583.97|30
1647365130000|2022-03-15 17:25:30|2592.15|2584.45|2591.86|2584.16|2592.15|2584.45|2591.75|2584.05|26
1647365140000|2022-03-15 17:25:40|2591.97|2584.27|2592.72|2585.02|2592.72|2585.02|2591.97|2584.27|31
1647365150000|2022-03-15 17:25:50|2592.55|2584.85|2592.92|2585.22|2593.49|2585.79|2592.55|2584.85|34
1647365160000|2022-03-15 17:26:00|2593|2585.3|2592.72|2585.02|2593|2585.3|2592.57|2584.87|30
1647365170000|2022-03-15 17:26:10|2592.65|2584.95|2592.99|2585.29|2592.99|2585.29|2591.93|2584.23|34
1647365180000|2022-03-15 17:26:20|2593|2585.3|2593.39|2585.69|2593.76|2586.06|2592.96|2585.26|36
1647365190000|2022-03-15 17:26:30|2593.44|2585.74|2593.08|2585.38|2593.68|2585.98|2592.85|2585.15|38
1647365200000|2022-03-15 17:26:40|2593.25|2585.55|2592.18|2584.48|2593.25|2585.55|2592.12|2584.42|34
1647365210000|2022-03-15 17:26:50|2592.27|2584.57|2592.04|2584.34|2592.39|2584.69|2591.99|2584.29|29
1647365220000|2022-03-15 17:27:00|2591.96|2584.26|2591.93|2584.23|2592.21|2584.51|2591.27|2583.57|30
1647365230000|2022-03-15 17:27:10|2591.97|2584.27|2591.6|2583.9|2592.41|2584.71|2591.6|2583.9|35
1647365240000|2022-03-15 17:27:20|2591.61|2583.91|2591.02|2583.32|2591.77|2584.07|2590.86|2583.16|31
1647365250000|2022-03-15 17:27:30|2591.03|2583.33|2591.21|2583.51|2591.22|2583.52|2590.57|2582.87|33
1647365260000|2022-03-15 17:27:40|2591.05|2583.35|2590.27|2582.57|2591.08|2583.38|2590.14|2582.44|37
1647365270000|2022-03-15 17:27:50|2590.29|2582.59|2590.93|2583.23|2590.97|2583.27|2590.14|2582.44|30
1647365280000|2022-03-15 17:28:00|2590.97|2583.27|2590.24|2582.54|2591.2|2583.5|2590.05|2582.35|34
1647365290000|2022-03-15 17:28:10|2590.39|2582.69|2589.74|2582.04|2590.72|2583.02|2589.7|2582|34
1647365300000|2022-03-15 17:28:20|2589.84|2582.14|2590.1|2582.4|2590.41|2582.71|2589.84|2582.14|37
1647365310000|2022-03-15 17:28:30|2589.92|2582.22|2590.1|2582.4|2590.28|2582.58|2589.92|2582.22|34
1647365320000|2022-03-15 17:28:40|2590.15|2582.45|2590.11|2582.41|2590.24|2582.54|2589.88|2582.18|30
1647365330000|2022-03-15 17:28:50|2590.12|2582.42|2589.93|2582.23|2590.58|2582.88|2589.84|2582.14|33
1647365340000|2022-03-15 17:29:00|2589.95|2582.25|2590.06|2582.36|2590.28|2582.58|2589.73|2582.03|31
1647365350000|2022-03-15 17:29:10|2589.94|2582.24|2588.2|2580.5|2590.08|2582.38|2588.2|2580.5|37
1647365360000|2022-03-15 17:29:20|2588.77|2581.07|2588.1|2580.4|2588.77|2581.07|2587.64|2579.94|28
1647365370000|2022-03-15 17:29:30|2587.93|2580.23|2588.41|2580.71|2588.41|2580.71|2587.65|2579.95|22
1647365380000|2022-03-15 17:29:40|2588.4|2580.7|2588.38|2580.68|2588.56|2580.86|2588.36|2580.66|16
1647365390000|2022-03-15 17:29:50|2588.39|2580.69|2588.33|2580.63|2588.51|2580.81|2588.27|2580.57|19
1647365400000|2022-03-15 17:30:00|2588.27|2580.57|2588.27|2580.57|2588.41|2580.71|2587.89|2580.19|35
1647365410000|2022-03-15 17:30:10|2588.26|2580.56|2586.68|2578.98|2588.47|2580.77|2586.68|2578.98|35
1647365420000|2022-03-15 17:30:20|2586.64|2578.94|2586.95|2579.25|2587.16|2579.46|2586.19|2578.49|40
1647365430000|2022-03-15 17:30:30|2587.12|2579.42|2588.25|2580.55|2588.25|2580.55|2586.83|2579.13|35
1647365440000|2022-03-15 17:30:40|2588.26|2580.56|2590.33|2582.63|2590.33|2582.63|2588.14|2580.44|34
1647365450000|2022-03-15 17:30:50|2590.42|2582.72|2589.64|2581.94|2590.58|2582.88|2589.48|2581.78|38
1647365460000|2022-03-15 17:31:00|2589.76|2582.06|2589.82|2582.12|2590.23|2582.53|2589.61|2581.91|37
1647365470000|2022-03-15 17:31:10|2589.81|2582.11|2589.63|2581.93|2590.3|2582.6|2589.46|2581.76|36
1647365480000|2022-03-15 17:31:20|2589.62|2581.92|2589.82|2582.12|2590.06|2582.36|2589.61|2581.91|31
1647365490000|2022-03-15 17:31:30|2589.9|2582.2|2590.78|2583.08|2590.78|2583.08|2589.78|2582.08|35
1647365500000|2022-03-15 17:31:40|2590.87|2583.17|2591.03|2583.33|2591.05|2583.35|2590.58|2582.88|32
1647365510000|2022-03-15 17:31:50|2591.04|2583.34|2591.51|2583.81|2592|2584.3|2590.75|2583.05|38
1647365520000|2022-03-15 17:32:00|2591.25|2583.55|2589.43|2581.73|2591.25|2583.55|2589.43|2581.73|29
1647365530000|2022-03-15 17:32:10|2589.58|2581.88|2590.02|2582.32|2590.16|2582.46|2589.29|2581.59|38
1647365540000|2022-03-15 17:32:20|2590.16|2582.46|2589.82|2582.12|2590.21|2582.51|2589.74|2582.04|25
1647365550000|2022-03-15 17:32:30|2589.8|2582.1|2590.29|2582.59|2590.51|2582.81|2589.72|2582.02|30
1647365560000|2022-03-15 17:32:40|2590.23|2582.53|2590.32|2582.62|2590.35|2582.65|2589.59|2581.89|37
1647365570000|2022-03-15 17:32:50|2590.3|2582.6|2590.59|2582.89|2590.73|2583.03|2589.96|2582.26|31
1647365580000|2022-03-15 17:33:00|2590.48|2582.78|2591.12|2583.42|2591.12|2583.42|2590.24|2582.54|25
1647365590000|2022-03-15 17:33:10|2591.17|2583.47|2590.53|2582.83|2591.17|2583.47|2590.22|2582.52|36
1647365600000|2022-03-15 17:33:20|2590.66|2582.96|2589.81|2582.11|2590.74|2583.04|2589.75|2582.05|33
1647365610000|2022-03-15 17:33:30|2589.82|2582.12|2590.83|2583.13|2591|2583.3|2589.77|2582.07|30
1647365620000|2022-03-15 17:33:40|2590.82|2583.12|2590.82|2583.12|2591.26|2583.56|2590.5|2582.8|36
1647365630000|2022-03-15 17:33:50|2590.59|2582.89|2591.19|2583.49|2591.21|2583.51|2590.59|2582.89|32
1647365640000|2022-03-15 17:34:00|2591.18|2583.48|2591.16|2583.46|2591.22|2583.52|2591|2583.3|32
1647365650000|2022-03-15 17:34:10|2591.2|2583.5|2591.88|2584.18|2592.47|2584.77|2591.2|2583.5|34
1647365660000|2022-03-15 17:34:20|2591.91|2584.21|2592.84|2585.14|2593.03|2585.33|2591.9|2584.2|33
1647365670000|2022-03-15 17:34:30|2592.78|2585.08|2592|2584.3|2592.81|2585.11|2592|2584.3|27
1647365680000|2022-03-15 17:34:40|2591.84|2584.14|2591.82|2584.12|2591.99|2584.29|2591.65|2583.95|23
1647365690000|2022-03-15 17:34:50|2591.81|2584.11|2591.75|2584.05|2592.29|2584.59|2591.22|2583.52|28
1647365700000|2022-03-15 17:35:00|2591.35|2583.65|2593.92|2586.22|2593.92|2586.22|2591.35|2583.65|37
1647365710000|2022-03-15 17:35:10|2592.93|2585.23|2594.36|2586.66|2594.36|2586.66|2592.65|2584.95|39
1647365720000|2022-03-15 17:35:20|2594.35|2586.65|2594.49|2586.79|2594.87|2587.17|2594.35|2586.65|33
1647365730000|2022-03-15 17:35:30|2594.73|2587.03|2594.16|2586.46|2594.77|2587.07|2594.02|2586.32|29
1647365740000|2022-03-15 17:35:40|2594.15|2586.45|2594.65|2586.95|2594.93|2587.23|2594.15|2586.45|23
1647365750000|2022-03-15 17:35:50|2594.93|2587.23|2596.2|2588.5|2596.2|2588.5|2594.23|2586.53|34
1647365760000|2022-03-15 17:36:00|2596.22|2588.52|2595.26|2587.56|2596.22|2588.52|2595.19|2587.49|30
1647365770000|2022-03-15 17:36:10|2595.31|2587.61|2595.33|2587.63|2595.64|2587.94|2595.26|2587.56|32
1647365780000|2022-03-15 17:36:20|2595.44|2587.74|2595.24|2587.54|2595.44|2587.74|2595.22|2587.52|22
1647365790000|2022-03-15 17:36:30|2595.13|2587.43|2594.74|2587.04|2595.25|2587.55|2594.27|2586.57|28
1647365800000|2022-03-15 17:36:40|2594.7|2587|2595.11|2587.41|2595.13|2587.43|2594.67|2586.97|24
1647365810000|2022-03-15 17:36:50|2594.98|2587.28|2594.94|2587.24|2595.07|2587.37|2594.83|2587.13|18
1647365820000|2022-03-15 17:37:00|2594.97|2587.27|2595.26|2587.56|2595.31|2587.61|2594.88|2587.18|25
1647365830000|2022-03-15 17:37:10|2595.29|2587.59|2594.46|2586.76|2595.29|2587.59|2594.46|2586.76|21
1647365840000|2022-03-15 17:37:20|2594.47|2586.77|2594.61|2586.91|2594.63|2586.93|2594.44|2586.74|22
1647365850000|2022-03-15 17:37:30|2594.6|2586.9|2594.57|2586.87|2595.17|2587.47|2594.57|2586.87|22
1647365860000|2022-03-15 17:37:40|2594.64|2586.94|2593.87|2586.17|2594.71|2587.01|2592.93|2585.23|35
1647365870000|2022-03-15 17:37:50|2593.96|2586.26|2594.51|2586.81|2594.65|2586.95|2593.96|2586.26|36
1647365880000|2022-03-15 17:38:00|2594.3|2586.6|2594.06|2586.36|2594.3|2586.6|2592.87|2585.17|28
1647365890000|2022-03-15 17:38:10|2594.09|2586.39|2595.01|2587.31|2595.41|2587.71|2594.09|2586.39|38
1647365900000|2022-03-15 17:38:20|2594.76|2587.06|2594.62|2586.92|2595.04|2587.34|2594.33|2586.63|21
1647365910000|2022-03-15 17:38:30|2594.9|2587.2|2593.66|2585.96|2594.9|2587.2|2593.49|2585.79|22
1647365920000|2022-03-15 17:38:40|2593.59|2585.89|2594.04|2586.34|2594.17|2586.47|2593.59|2585.89|24
1647365930000|2022-03-15 17:38:50|2594.06|2586.36|2595.1|2587.4|2595.1|2587.4|2593.85|2586.15|19
1647365940000|2022-03-15 17:39:00|2595.2|2587.5|2594.14|2586.44|2595.27|2587.57|2593.34|2585.64|38
1647365950000|2022-03-15 17:39:10|2594.25|2586.55|2594.87|2587.17|2594.87|2587.17|2594.25|2586.55|31
1647365960000|2022-03-15 17:39:20|2594.91|2587.21|2594.9|2587.2|2594.92|2587.22|2594.86|2587.16|16
1647365970000|2022-03-15 17:39:30|2594.91|2587.21|2594.5|2586.8|2595.07|2587.37|2594.5|2586.8|23
1647365980000|2022-03-15 17:39:40|2594.6|2586.9|2594.31|2586.61|2594.6|2586.9|2594.31|2586.61|13
1647365990000|2022-03-15 17:39:50|2594.32|2586.62|2594.45|2586.75|2594.45|2586.75|2594.26|2586.56|17
1647366000000|2022-03-15 17:40:00|2594.36|2586.66|2594.17|2586.47|2594.67|2586.97|2593.21|2585.51|36
1647366010000|2022-03-15 17:40:10|2594.16|2586.46|2592.62|2584.92|2594.36|2586.66|2592.45|2584.75|34
1647366020000|2022-03-15 17:40:20|2592.58|2584.88|2592.4|2584.7|2592.91|2585.21|2591.93|2584.23|37
1647366030000|2022-03-15 17:40:30|2592.52|2584.82|2593.68|2585.98|2593.89|2586.19|2592.4|2584.7|34
1647366040000|2022-03-15 17:40:40|2593.7|2586|2592.52|2584.82|2593.7|2586|2592.26|2584.56|31
1647366050000|2022-03-15 17:40:50|2592.71|2585.01|2592.72|2585.02|2593.18|2585.48|2592.22|2584.52|32
1647366060000|2022-03-15 17:41:00|2592.71|2585.01|2593.88|2586.18|2593.92|2586.22|2592.7|2585|37
1647366070000|2022-03-15 17:41:10|2593.9|2586.2|2593.45|2585.75|2594.05|2586.35|2593.45|2585.75|34
1647366080000|2022-03-15 17:41:20|2593.44|2585.74|2592.75|2585.05|2593.46|2585.76|2592.75|2585.05|33
1647366090000|2022-03-15 17:41:30|2592.61|2584.91|2593.25|2585.55|2593.28|2585.58|2592.09|2584.39|31
1647366100000|2022-03-15 17:41:40|2592.93|2585.23|2592.38|2584.68|2593.46|2585.76|2592.36|2584.66|33
1647366110000|2022-03-15 17:41:50|2592.41|2584.71|2592.58|2584.88|2592.74|2585.04|2592.32|2584.62|21
1647366120000|2022-03-15 17:42:00|2592.48|2584.78|2592.6|2584.9|2592.82|2585.12|2592.32|2584.62|29
1647366130000|2022-03-15 17:42:10|2592.65|2584.95|2593.56|2585.86|2593.69|2585.99|2592.65|2584.95|29
1647366140000|2022-03-15 17:42:20|2593.57|2585.87|2593.72|2586.02|2593.91|2586.21|2593.29|2585.59|30
1647366150000|2022-03-15 17:42:30|2593.73|2586.03|2594|2586.3|2594.54|2586.84|2593.73|2586.03|33
1647366160000|2022-03-15 17:42:40|2593.92|2586.22|2594.32|2586.62|2594.36|2586.66|2593.92|2586.22|25
1647366170000|2022-03-15 17:42:50|2594.14|2586.44|2594.7|2587|2594.94|2587.24|2594.03|2586.33|34
1647366180000|2022-03-15 17:43:00|2594.72|2587.02|2596.09|2588.39|2596.19|2588.49|2594.72|2587.02|38
1647366190000|2022-03-15 17:43:10|2596.26|2588.56|2596.35|2588.65|2596.66|2588.96|2595.83|2588.13|35
1647366200000|2022-03-15 17:43:20|2596.39|2588.69|2595.97|2588.27|2596.62|2588.92|2595.91|2588.21|32
1647366210000|2022-03-15 17:43:30|2596.03|2588.33|2596.83|2589.13|2596.93|2589.23|2595.98|2588.28|35
1647366220000|2022-03-15 17:43:40|2596.44|2588.74|2597.07|2589.37|2597.31|2589.61|2596.44|2588.74|35
1647366230000|2022-03-15 17:43:50|2597.09|2589.39|2596.83|2589.13|2597.24|2589.54|2596.83|2589.13|36
1647366240000|2022-03-15 17:44:00|2596.76|2589.06|2596.16|2588.46|2597.11|2589.41|2596.06|2588.36|33
1647366250000|2022-03-15 17:44:10|2596.2|2588.5|2596.24|2588.54|2596.61|2588.91|2596.2|2588.5|26
1647366260000|2022-03-15 17:44:20|2596.38|2588.68|2595.4|2587.7|2596.54|2588.84|2595.4|2587.7|24
1647366270000|2022-03-15 17:44:30|2595.68|2587.98|2595.55|2587.85|2595.68|2587.98|2595|2587.3|26
1647366280000|2022-03-15 17:44:40|2595.54|2587.84|2595.61|2587.91|2595.8|2588.1|2595.45|2587.75|27
1647366290000|2022-03-15 17:44:50|2595.6|2587.9|2595.2|2587.5|2595.64|2587.94|2594.72|2587.02|26
1647366300000|2022-03-15 17:45:00|2594.93|2587.23|2594.32|2586.62|2595.7|2588|2594.15|2586.45|34
1647366310000|2022-03-15 17:45:10|2594.3|2586.6|2594.54|2586.84|2594.7|2587|2593.98|2586.28|34
1647366320000|2022-03-15 17:45:20|2594.6|2586.9|2594.31|2586.61|2594.63|2586.93|2594.19|2586.49|34
1647366330000|2022-03-15 17:45:30|2594.49|2586.79|2594.87|2587.17|2594.93|2587.23|2594.29|2586.59|27
1647366340000|2022-03-15 17:45:40|2594.77|2587.07|2594.51|2586.81|2595|2587.3|2594.51|2586.81|20
1647366350000|2022-03-15 17:45:50|2594.91|2587.21|2594.55|2586.85|2594.92|2587.22|2594.49|2586.79|31
1647366360000|2022-03-15 17:46:00|2594.56|2586.86|2593.92|2586.22|2594.74|2587.04|2593.33|2585.63|30
1647366370000|2022-03-15 17:46:10|2593.96|2586.26|2593.51|2585.81|2593.96|2586.26|2593.4|2585.7|31
1647366380000|2022-03-15 17:46:20|2593.52|2585.82|2593.86|2586.16|2593.98|2586.28|2592.99|2585.29|32
1647366390000|2022-03-15 17:46:30|2593.8|2586.1|2593.84|2586.14|2593.95|2586.25|2593.52|2585.82|36
1647366400000|2022-03-15 17:46:40|2593.96|2586.26|2594.9|2587.2|2595.05|2587.35|2593.96|2586.26|28
1647366410000|2022-03-15 17:46:50|2594.99|2587.29|2596.71|2589.01|2597.39|2589.69|2594.89|2587.19|38
1647366420000|2022-03-15 17:47:00|2596.72|2589.02|2596.73|2589.03|2596.76|2589.06|2595.79|2588.09|32
1647366430000|2022-03-15 17:47:10|2596.72|2589.02|2596.96|2589.26|2597.35|2589.65|2596.44|2588.74|37
1647366440000|2022-03-15 17:47:20|2596.99|2589.29|2596.78|2589.08|2597.09|2589.39|2596.68|2588.98|30
1647366450000|2022-03-15 17:47:30|2596.79|2589.09|2597.47|2589.77|2597.47|2589.77|2596.64|2588.94|19
1647366460000|2022-03-15 17:47:40|2597.42|2589.72|2596.75|2589.05|2597.42|2589.72|2596.51|2588.81|35
1647366470000|2022-03-15 17:47:50|2596.64|2588.94|2597.28|2589.58|2597.28|2589.58|2596.58|2588.88|36
1647366480000|2022-03-15 17:48:00|2597.3|2589.6|2597.3|2589.6|2597.3|2589.6|2596.67|2588.97|25
1647366490000|2022-03-15 17:48:10|2597.22|2589.52|2597.2|2589.5|2597.68|2589.98|2597.17|2589.47|34
1647366500000|2022-03-15 17:48:20|2597.23|2589.53|2597.18|2589.48|2597.39|2589.69|2597.04|2589.34|26
1647366510000|2022-03-15 17:48:30|2597.16|2589.46|2596.76|2589.06|2597.16|2589.46|2596.73|2589.03|27
1647366520000|2022-03-15 17:48:40|2596.74|2589.04|2598.6|2590.9|2598.6|2590.9|2596.74|2589.04|37
1647366530000|2022-03-15 17:48:50|2598.62|2590.92|2598.89|2591.19|2599.12|2591.42|2598.62|2590.92|35
1647366540000|2022-03-15 17:49:00|2598.88|2591.18|2597.33|2589.63|2598.89|2591.19|2597.33|2589.63|29
1647366550000|2022-03-15 17:49:10|2597.14|2589.44|2597.12|2589.42|2597.21|2589.51|2596.85|2589.15|27
1647366560000|2022-03-15 17:49:20|2597.07|2589.37|2597.14|2589.44|2597.14|2589.44|2596.62|2588.92|31
1647366570000|2022-03-15 17:49:30|2597.1|2589.4|2597.18|2589.48|2597.27|2589.57|2596.73|2589.03|31
1647366580000|2022-03-15 17:49:40|2597.31|2589.61|2597.5|2589.8|2597.5|2589.8|2597.04|2589.34|32
1647366590000|2022-03-15 17:49:50|2597.51|2589.81|2596.86|2589.16|2597.54|2589.84|2596.86|2589.16|29
1647366600000|2022-03-15 17:50:00|2596.9|2589.2|2597.26|2589.56|2597.47|2589.77|2596.9|2589.2|36
1647366610000|2022-03-15 17:50:10|2597.18|2589.48|2598.99|2591.29|2599.73|2592.03|2597.15|2589.45|36
1647366620000|2022-03-15 17:50:20|2599.07|2591.37|2599.08|2591.38|2599.51|2591.81|2598.84|2591.14|36
1647366630000|2022-03-15 17:50:30|2599.07|2591.37|2599.39|2591.69|2599.42|2591.72|2599.07|2591.37|30
1647366640000|2022-03-15 17:50:40|2599.28|2591.58|2599.37|2591.67|2599.54|2591.84|2599.26|2591.56|28
1647366650000|2022-03-15 17:50:50|2599.36|2591.66|2599.92|2592.22|2599.92|2592.22|2599.33|2591.63|22
1647366660000|2022-03-15 17:51:00|2600.04|2592.34|2600|2592.3|2600.28|2592.58|2599.92|2592.22|26
1647366670000|2022-03-15 17:51:10|2600.05|2592.35|2600.83|2593.13|2600.84|2593.14|2600.05|2592.35|33
1647366680000|2022-03-15 17:51:20|2600.84|2593.14|2600.92|2593.22|2600.98|2593.28|2600.4|2592.7|25
1647366690000|2022-03-15 17:51:30|2600.87|2593.17|2601.21|2593.51|2601.21|2593.51|2600.7|2593|30
1647366700000|2022-03-15 17:51:40|2601.2|2593.5|2600.98|2593.28|2601.28|2593.58|2600.87|2593.17|22
1647366710000|2022-03-15 17:51:50|2601.2|2593.5|2603.06|2595.36|2603.48|2595.78|2601.2|2593.5|34
1647366720000|2022-03-15 17:52:00|2603.18|2595.48|2601.98|2594.28|2603.37|2595.67|2601.89|2594.19|33
1647366730000|2022-03-15 17:52:10|2602|2594.3|2603.57|2595.87|2603.61|2595.91|2602|2594.3|36
1647366740000|2022-03-15 17:52:20|2603.4|2595.7|2602.31|2594.61|2603.4|2595.7|2602.21|2594.51|33
1647366750000|2022-03-15 17:52:30|2602.37|2594.67|2603.19|2595.49|2603.67|2595.97|2602.37|2594.67|35
1647366760000|2022-03-15 17:52:40|2603.18|2595.48|2602.71|2595.01|2603.26|2595.56|2602.71|2595.01|35
1647366770000|2022-03-15 17:52:50|2602.85|2595.15|2602.92|2595.22|2602.99|2595.29|2602.66|2594.96|30
1647366780000|2022-03-15 17:53:00|2602.95|2595.25|2602.6|2594.9|2602.99|2595.29|2602.57|2594.87|27
1647366790000|2022-03-15 17:53:10|2602.61|2594.91|2603.06|2595.36|2603.06|2595.36|2602.54|2594.84|32
1647366800000|2022-03-15 17:53:20|2603.07|2595.37|2602.66|2594.96|2603.15|2595.45|2602.66|2594.96|34
1647366810000|2022-03-15 17:53:30|2602.74|2595.04|2603.04|2595.34|2603.04|2595.34|2602.31|2594.61|36
1647366820000|2022-03-15 17:53:40|2603.27|2595.57|2602.76|2595.06|2603.83|2596.13|2602.6|2594.9|35
1647366830000|2022-03-15 17:53:50|2602.75|2595.05|2603.06|2595.36|2603.16|2595.46|2602.48|2594.78|34
1647366840000|2022-03-15 17:54:00|2602.97|2595.27|2602.82|2595.12|2603.4|2595.7|2602.43|2594.73|32
1647366850000|2022-03-15 17:54:10|2602.45|2594.75|2602.29|2594.59|2602.86|2595.16|2601.71|2594.01|37
1647366860000|2022-03-15 17:54:20|2602.32|2594.62|2601.8|2594.1|2602.32|2594.62|2601.79|2594.09|28
1647366870000|2022-03-15 17:54:30|2602.31|2594.61|2601.74|2594.04|2602.62|2594.92|2601.74|2594.04|30
1647366880000|2022-03-15 17:54:40|2601.95|2594.25|2601.89|2594.19|2602.03|2594.33|2601.52|2593.82|34
1647366890000|2022-03-15 17:54:50|2602.01|2594.31|2601.76|2594.06|2602.17|2594.47|2601.55|2593.85|30
1647366900000|2022-03-15 17:55:00|2601.77|2594.07|2601.51|2593.81|2601.77|2594.07|2601.51|2593.81|22
1647366910000|2022-03-15 17:55:10|2601.05|2593.35|2601.51|2593.81|2601.6|2593.9|2601.01|2593.31|36
1647366920000|2022-03-15 17:55:20|2601.46|2593.76|2602.56|2594.86|2603.13|2595.43|2601.46|2593.76|35
1647366930000|2022-03-15 17:55:30|2602.55|2594.85|2602.89|2595.19|2602.97|2595.27|2602.19|2594.49|36
1647366940000|2022-03-15 17:55:40|2603.2|2595.5|2605.7|2598|2606.05|2598.35|2603.2|2595.5|35
1647366950000|2022-03-15 17:55:50|2605.77|2598.07|2604.89|2597.19|2606.03|2598.33|2604.89|2597.19|39
1647366960000|2022-03-15 17:56:00|2605.05|2597.35|2604.02|2596.32|2605.87|2598.17|2604.02|2596.32|37
1647366970000|2022-03-15 17:56:10|2604.3|2596.6|2604.08|2596.38|2604.36|2596.66|2604.08|2596.38|27
1647366980000|2022-03-15 17:56:20|2604.06|2596.36|2604.05|2596.35|2604.07|2596.37|2603.58|2595.88|24
1647366990000|2022-03-15 17:56:30|2604.16|2596.46|2604.77|2597.07|2604.77|2597.07|2604.05|2596.35|18
1647367000000|2022-03-15 17:56:40|2604.78|2597.08|2606.29|2598.59|2606.91|2599.21|2604.72|2597.02|37
1647367010000|2022-03-15 17:56:50|2606.32|2598.62|2606.46|2598.76|2606.92|2599.22|2606.17|2598.47|35
1647367020000|2022-03-15 17:57:00|2606.51|2598.81|2606.28|2598.58|2606.54|2598.84|2606.24|2598.54|21
1647367030000|2022-03-15 17:57:10|2606.31|2598.61|2606.28|2598.58|2606.49|2598.79|2606.16|2598.46|23
1647367040000|2022-03-15 17:57:20|2606.16|2598.46|2604.75|2597.05|2606.16|2598.46|2604.43|2596.73|39
1647367050000|2022-03-15 17:57:30|2604.74|2597.04|2604.26|2596.56|2604.83|2597.13|2604.08|2596.38|36
1647367060000|2022-03-15 17:57:40|2604.07|2596.37|2604.74|2597.04|2604.74|2597.04|2603.98|2596.28|31
1647367070000|2022-03-15 17:57:50|2605.1|2597.4|2604.91|2597.21|2605.1|2597.4|2604.24|2596.54|31
1647367080000|2022-03-15 17:58:00|2604.97|2597.27|2604.51|2596.81|2605|2597.3|2604.26|2596.56|37
1647367090000|2022-03-15 17:58:10|2604.65|2596.95|2605.08|2597.38|2605.23|2597.53|2604.38|2596.68|35
1647367100000|2022-03-15 17:58:20|2605.05|2597.35|2605.19|2597.49|2605.51|2597.81|2605.02|2597.32|32
1647367110000|2022-03-15 17:58:30|2605.36|2597.66|2605.1|2597.4|2605.36|2597.66|2604.32|2596.62|29
1647367120000|2022-03-15 17:58:40|2605.06|2597.36|2604.48|2596.78|2605.06|2597.36|2604.3|2596.6|24
1647367130000|2022-03-15 17:58:50|2604.54|2596.84|2604.6|2596.9|2604.76|2597.06|2604.54|2596.84|22
1647367140000|2022-03-15 17:59:00|2604.59|2596.89|2605.31|2597.61|2605.63|2597.93|2604.59|2596.89|26
1647367150000|2022-03-15 17:59:10|2605.32|2597.62|2605.32|2597.62|2606.05|2598.35|2605.28|2597.58|34
1647367160000|2022-03-15 17:59:20|2605.3|2597.6|2605.36|2597.66|2605.96|2598.26|2605.29|2597.59|33
1647367170000|2022-03-15 17:59:30|2605.08|2597.38|2604.12|2596.42|2605.12|2597.42|2604.12|2596.42|30
1647367180000|2022-03-15 17:59:40|2604.06|2596.36|2605.05|2597.35|2605.06|2597.36|2604.02|2596.32|32
1647367190000|2022-03-15 17:59:50|2605.04|2597.34|2604.97|2597.27|2605.04|2597.34|2604.8|2597.1|13
1647367200000|2022-03-15 18:00:00|2604.96|2597.26|2605.28|2597.58|2605.41|2597.71|2603.95|2596.25|38
1647367210000|2022-03-15 18:00:10|2605.21|2597.51|2606.54|2598.84|2606.64|2598.94|2604.75|2597.05|34
1647367220000|2022-03-15 18:00:20|2606.71|2599.01|2607.09|2599.39|2607.23|2599.53|2606.69|2598.99|31
1647367230000|2022-03-15 18:00:30|2607.08|2599.38|2607.97|2600.27|2607.97|2600.27|2607.08|2599.38|29
1647367240000|2022-03-15 18:00:40|2607.82|2600.12|2608|2600.3|2608.04|2600.34|2607.45|2599.75|32
1647367250000|2022-03-15 18:00:50|2607.76|2600.06|2607.28|2599.58|2607.76|2600.06|2606.56|2598.86|32
1647367260000|2022-03-15 18:01:00|2607.42|2599.72|2606.59|2598.89|2607.52|2599.82|2606.59|2598.89|37
1647367270000|2022-03-15 18:01:10|2606.69|2598.99|2607.11|2599.41|2607.12|2599.42|2605.73|2598.03|35
1647367280000|2022-03-15 18:01:20|2607.12|2599.42|2606.76|2599.06|2607.34|2599.64|2606.7|2599|27
1647367290000|2022-03-15 18:01:30|2606.89|2599.19|2606.8|2599.1|2607.02|2599.32|2606.8|2599.1|14
1647367300000|2022-03-15 18:01:40|2606.79|2599.09|2607.81|2600.11|2608.03|2600.33|2606.79|2599.09|28
1647367310000|2022-03-15 18:01:50|2607.8|2600.1|2608.55|2600.85|2608.55|2600.85|2607.77|2600.07|24
1647367320000|2022-03-15 18:02:00|2608.54|2600.84|2607.65|2599.95|2608.78|2601.08|2607.47|2599.77|28
1647367330000|2022-03-15 18:02:10|2607.64|2599.94|2607.65|2599.95|2607.71|2600.01|2607.01|2599.31|33
1647367340000|2022-03-15 18:02:20|2607.66|2599.96|2608.21|2600.51|2608.21|2600.51|2607.25|2599.55|33
1647367350000|2022-03-15 18:02:30|2608.2|2600.5|2607.49|2599.79|2608.42|2600.72|2607.38|2599.68|37
1647367360000|2022-03-15 18:02:40|2607.54|2599.84|2608.21|2600.51|2608.21|2600.51|2607.54|2599.84|32
1647367370000|2022-03-15 18:02:50|2608.33|2600.63|2608.16|2600.46|2608.37|2600.67|2607.97|2600.27|27
1647367380000|2022-03-15 18:03:00|2608.18|2600.48|2608.27|2600.57|2608.41|2600.71|2607.99|2600.29|34
1647367390000|2022-03-15 18:03:10|2608.31|2600.61|2608.36|2600.66|2608.73|2601.03|2607.98|2600.28|35
1647367400000|2022-03-15 18:03:20|2608.59|2600.89|2608.19|2600.49|2608.6|2600.9|2607.54|2599.84|36
1647367410000|2022-03-15 18:03:30|2608.16|2600.46|2608.28|2600.58|2608.28|2600.58|2607.54|2599.84|32
1647367420000|2022-03-15 18:03:40|2608.22|2600.52|2607.75|2600.05|2608.31|2600.61|2607.43|2599.73|35
1647367430000|2022-03-15 18:03:50|2607.9|2600.2|2607.5|2599.8|2608.17|2600.47|2607.5|2599.8|29
1647367440000|2022-03-15 18:04:00|2607.49|2599.79|2606.89|2599.19|2607.61|2599.91|2606.8|2599.1|29
1647367450000|2022-03-15 18:04:10|2606.88|2599.18|2606.71|2599.01|2606.88|2599.18|2606.47|2598.77|25
1647367460000|2022-03-15 18:04:20|2606.73|2599.03|2606.17|2598.47|2607.04|2599.34|2606.17|2598.47|24
1647367470000|2022-03-15 18:04:30|2606.32|2598.62|2603.68|2595.98|2606.32|2598.62|2603.5|2595.8|34
1647367480000|2022-03-15 18:04:40|2603.67|2595.97|2603.24|2595.54|2603.82|2596.12|2602.74|2595.04|32
1647367490000|2022-03-15 18:04:50|2603.19|2595.49|2601.44|2593.74|2603.2|2595.5|2601.06|2593.36|29
1647367500000|2022-03-15 18:05:00|2601.32|2593.62|2602.64|2594.94|2603.6|2595.9|2601.32|2593.62|39
1647367510000|2022-03-15 18:05:10|2602.46|2594.76|2601.12|2593.42|2602.93|2595.23|2600.94|2593.24|35
1647367520000|2022-03-15 18:05:20|2600.98|2593.28|2600.53|2592.83|2601|2593.3|2599.67|2591.97|35
1647367530000|2022-03-15 18:05:30|2600.59|2592.89|2601.63|2593.93|2601.86|2594.16|2600.42|2592.72|37
1647367540000|2022-03-15 18:05:40|2601.68|2593.98|2601.26|2593.56|2601.81|2594.11|2601.22|2593.52|35
1647367550000|2022-03-15 18:05:50|2601.25|2593.55|2601.28|2593.58|2601.48|2593.78|2601.14|2593.44|29
1647367560000|2022-03-15 18:06:00|2601.34|2593.64|2601.92|2594.22|2602.55|2594.85|2601.34|2593.64|33
1647367570000|2022-03-15 18:06:10|2601.94|2594.24|2601.38|2593.68|2602.04|2594.34|2601.09|2593.39|29
1647367580000|2022-03-15 18:06:20|2601.34|2593.64|2601.15|2593.45|2601.49|2593.79|2601|2593.3|28
1647367590000|2022-03-15 18:06:30|2601.16|2593.46|2600.97|2593.27|2601.4|2593.7|2600.85|2593.15|27
1647367600000|2022-03-15 18:06:40|2600.92|2593.22|2601.23|2593.53|2601.28|2593.58|2600.57|2592.87|31
1647367610000|2022-03-15 18:06:50|2601.03|2593.33|2600.9|2593.2|2601.03|2593.33|2600.55|2592.85|29
1647367620000|2022-03-15 18:07:00|2601.05|2593.35|2600.88|2593.18|2601.79|2594.09|2600.84|2593.14|35
1647367630000|2022-03-15 18:07:10|2600.97|2593.27|2601.2|2593.5|2601.47|2593.77|2600.78|2593.08|36
1647367640000|2022-03-15 18:07:20|2601.13|2593.43|2601.65|2593.95|2601.65|2593.95|2600.78|2593.08|33
1647367650000|2022-03-15 18:07:30|2601.77|2594.07|2602.14|2594.44|2602.69|2594.99|2601.77|2594.07|30
1647367660000|2022-03-15 18:07:40|2602|2594.3|2601.38|2593.68|2602.05|2594.35|2601.36|2593.66|26
1647367670000|2022-03-15 18:07:50|2601.54|2593.84|2601.14|2593.44|2601.55|2593.85|2601.14|2593.44|28
1647367680000|2022-03-15 18:08:00|2601.12|2593.42|2602.11|2594.41|2602.45|2594.75|2601|2593.3|35
1647367690000|2022-03-15 18:08:10|2602.61|2594.91|2602.25|2594.55|2602.64|2594.94|2601.8|2594.1|35
1647367700000|2022-03-15 18:08:20|2602.07|2594.37|2602.73|2595.03|2602.73|2595.03|2601.49|2593.79|34
1647367710000|2022-03-15 18:08:30|2602.71|2595.01|2602.28|2594.58|2602.76|2595.06|2601.93|2594.23|37
1647367720000|2022-03-15 18:08:40|2602.41|2594.71|2602.71|2595.01|2603.87|2596.17|2602.4|2594.7|36
1647367730000|2022-03-15 18:08:50|2602.72|2595.02|2602.57|2594.87|2603.3|2595.6|2602.57|2594.87|32
1647367740000|2022-03-15 18:09:00|2602.36|2594.66|2602.28|2594.58|2602.41|2594.71|2601.84|2594.14|30
1647367750000|2022-03-15 18:09:10|2602.45|2594.75|2601.77|2594.07|2602.51|2594.81|2601.33|2593.63|30
1647367760000|2022-03-15 18:09:20|2601.82|2594.12|2601.34|2593.64|2602.03|2594.33|2601.34|2593.64|34
1647367770000|2022-03-15 18:09:30|2601.46|2593.76|2601.74|2594.04|2602.21|2594.51|2601.33|2593.63|37
1647367780000|2022-03-15 18:09:40|2601.97|2594.27|2601.13|2593.43|2602.13|2594.43|2600.83|2593.13|36
1647367790000|2022-03-15 18:09:50|2601.03|2593.33|2601.55|2593.85|2601.55|2593.85|2600.97|2593.27|19
1647367800000|2022-03-15 18:10:00|2601.54|2593.84|2601.04|2593.34|2601.54|2593.84|2600.88|2593.18|23
1647367810000|2022-03-15 18:10:10|2601.05|2593.35|2601.82|2594.12|2601.89|2594.19|2601.05|2593.35|32
1647367820000|2022-03-15 18:10:20|2601.84|2594.14|2601.26|2593.56|2601.85|2594.15|2600.91|2593.21|33
1647367830000|2022-03-15 18:10:30|2601.32|2593.62|2601.14|2593.44|2601.32|2593.62|2600.62|2592.92|28
1647367840000|2022-03-15 18:10:40|2601.01|2593.31|2600.97|2593.27|2601.18|2593.48|2600.91|2593.21|13
1647367850000|2022-03-15 18:10:50|2601.09|2593.39|2600.56|2592.86|2601.1|2593.4|2600.56|2592.86|19
1647367860000|2022-03-15 18:11:00|2600.38|2592.68|2600.66|2592.96|2601|2593.3|2599.73|2592.03|37
1647367870000|2022-03-15 18:11:10|2600.51|2592.81|2599.98|2592.28|2600.6|2592.9|2599.79|2592.09|29
1647367880000|2022-03-15 18:11:20|2599.97|2592.27|2599.8|2592.1|2600.42|2592.72|2599.79|2592.09|28
1647367890000|2022-03-15 18:11:30|2599.46|2591.76|2598.13|2590.43|2599.46|2591.76|2597.4|2589.7|37
1647367900000|2022-03-15 18:11:40|2597.92|2590.22|2598.77|2591.07|2598.77|2591.07|2597.64|2589.94|34
1647367910000|2022-03-15 18:11:50|2599.4|2591.7|2600.08|2592.38|2600.25|2592.55|2599.29|2591.59|34
1647367920000|2022-03-15 18:12:00|2600.22|2592.52|2606.69|2598.99|2606.69|2598.99|2599.06|2591.36|37
1647367930000|2022-03-15 18:12:10|2606.75|2599.05|2606.61|2598.91|2607.6|2599.9|2605.56|2597.86|37
1647367940000|2022-03-15 18:12:20|2606.33|2598.63|2606.07|2598.37|2606.6|2598.9|2605.58|2597.88|35
1647367950000|2022-03-15 18:12:30|2606.02|2598.32|2605.95|2598.25|2606.2|2598.5|2605.62|2597.92|40
1647367960000|2022-03-15 18:12:40|2605.82|2598.12|2605.88|2598.18|2606.09|2598.39|2605.55|2597.85|24
1647367970000|2022-03-15 18:12:50|2605.94|2598.24|2605.25|2597.55|2606.59|2598.89|2605.25|2597.55|34
1647367980000|2022-03-15 18:13:00|2605.23|2597.53|2606.66|2598.96|2606.75|2599.05|2605.23|2597.53|34
1647367990000|2022-03-15 18:13:10|2606.45|2598.75|2607.1|2599.4|2607.1|2599.4|2606.33|2598.63|24
1647368000000|2022-03-15 18:13:20|2607.13|2599.43|2608.62|2600.92|2608.62|2600.92|2606.91|2599.21|32
1647368010000|2022-03-15 18:13:30|2609.4|2601.7|2608.29|2600.59|2609.78|2602.08|2608.2|2600.5|36
1647368020000|2022-03-15 18:13:40|2607.89|2600.19|2607.56|2599.86|2608.09|2600.39|2606.98|2599.28|34
1647368030000|2022-03-15 18:13:50|2607.65|2599.95|2608.63|2600.93|2608.68|2600.98|2607.41|2599.71|34
1647368040000|2022-03-15 18:14:00|2608.64|2600.94|2608.44|2600.74|2609.53|2601.83|2608.44|2600.74|27
1647368050000|2022-03-15 18:14:10|2608.47|2600.77|2608.63|2600.93|2608.86|2601.16|2608.36|2600.66|29
1647368060000|2022-03-15 18:14:20|2608.65|2600.95|2607.72|2600.02|2608.65|2600.95|2607.61|2599.91|32
1647368070000|2022-03-15 18:14:30|2607.51|2599.81|2604.79|2597.09|2607.51|2599.81|2604.73|2597.03|35
1647368080000|2022-03-15 18:14:40|2604.58|2596.88|2604.96|2597.26|2605.02|2597.32|2604.58|2596.88|20
1647368090000|2022-03-15 18:14:50|2604.88|2597.18|2604.49|2596.79|2604.99|2597.29|2604.47|2596.77|25
1647368100000|2022-03-15 18:15:00|2604.54|2596.84|2604.56|2596.86|2604.8|2597.1|2604.28|2596.58|33
1647368110000|2022-03-15 18:15:10|2603.76|2596.06|2603.66|2595.96|2603.76|2596.06|2601.9|2594.2|33
1647368120000|2022-03-15 18:15:20|2603.59|2595.89|2604.36|2596.66|2604.36|2596.66|2603.42|2595.72|21
1647368130000|2022-03-15 18:15:30|2604.37|2596.67|2604.14|2596.44|2604.71|2597.01|2603.89|2596.19|15
1647368140000|2022-03-15 18:15:40|2604.24|2596.54|2603.36|2595.66|2604.24|2596.54|2603.36|2595.66|26
1647368150000|2022-03-15 18:15:50|2603.42|2595.72|2603.67|2595.97|2604.38|2596.68|2603.42|2595.72|39
1647368160000|2022-03-15 18:16:00|2603.27|2595.57|2603.71|2596.01|2603.87|2596.17|2603.27|2595.57|35
1647368170000|2022-03-15 18:16:10|2603.69|2595.99|2603.67|2595.97|2603.7|2596|2603.12|2595.42|36
1647368180000|2022-03-15 18:16:20|2603.49|2595.79|2603.68|2595.98|2603.92|2596.22|2603.49|2595.79|31
1647368190000|2022-03-15 18:16:30|2603.55|2595.85|2603.61|2595.91|2603.94|2596.24|2603.48|2595.78|36
1647368200000|2022-03-15 18:16:40|2603.65|2595.95|2603.6|2595.9|2603.73|2596.03|2603.26|2595.56|34
1647368210000|2022-03-15 18:16:50|2603.63|2595.93|2604.37|2596.67|2604.37|2596.67|2603.63|2595.93|36
1647368220000|2022-03-15 18:17:00|2604.64|2596.94|2605.14|2597.44|2605.25|2597.55|2604.27|2596.57|33
1647368230000|2022-03-15 18:17:10|2605.25|2597.55|2604.84|2597.14|2605.25|2597.55|2604.75|2597.05|39
1647368240000|2022-03-15 18:17:20|2604.82|2597.12|2604.11|2596.41|2605.17|2597.47|2604.02|2596.32|38
1647368250000|2022-03-15 18:17:30|2604.15|2596.45|2603.9|2596.2|2604.27|2596.57|2603.87|2596.17|34
1647368260000|2022-03-15 18:17:40|2603.82|2596.12|2604.4|2596.7|2604.8|2597.1|2603.75|2596.05|36
1647368270000|2022-03-15 18:17:50|2604.33|2596.63|2604.2|2596.5|2604.41|2596.71|2604.2|2596.5|32
1647368280000|2022-03-15 18:18:00|2604.34|2596.64|2601.9|2594.2|2604.34|2596.64|2601.63|2593.93|37
1647368290000|2022-03-15 18:18:10|2602.33|2594.63|2601.35|2593.65|2602.66|2594.96|2601.25|2593.55|37
1647368300000|2022-03-15 18:18:20|2601.04|2593.34|2601.5|2593.8|2601.5|2593.8|2600.7|2593|32
1647368310000|2022-03-15 18:18:30|2601.52|2593.82|2601.97|2594.27|2602.08|2594.38|2601.49|2593.79|31
1647368320000|2022-03-15 18:18:40|2601.98|2594.28|2602.69|2594.99|2602.81|2595.11|2601.88|2594.18|34
1647368330000|2022-03-15 18:18:50|2602.68|2594.98|2602.47|2594.77|2602.75|2595.05|2602.26|2594.56|27
1647368340000|2022-03-15 18:19:00|2602.48|2594.78|2601.43|2593.73|2602.5|2594.8|2601.17|2593.47|29
1647368350000|2022-03-15 18:19:10|2601.41|2593.71|2601.48|2593.78|2601.48|2593.78|2600.7|2593|35
1647368360000|2022-03-15 18:19:20|2600.64|2592.94|2600.28|2592.58|2600.67|2592.97|2599.99|2592.29|34
1647368370000|2022-03-15 18:19:30|2600.44|2592.74|2601.68|2593.98|2601.68|2593.98|2600.35|2592.65|36
1647368380000|2022-03-15 18:19:40|2601.53|2593.83|2601.27|2593.57|2601.53|2593.83|2600.88|2593.18|35
1647368390000|2022-03-15 18:19:50|2601.25|2593.55|2600.45|2592.75|2602.12|2594.42|2600.43|2592.73|35
1647368400000|2022-03-15 18:20:00|2600.41|2592.71|2599.23|2591.53|2600.5|2592.8|2599.21|2591.51|37
1647368410000|2022-03-15 18:20:10|2599.27|2591.57|2599.77|2592.07|2600.14|2592.44|2599.27|2591.57|34
1647368420000|2022-03-15 18:20:20|2599.71|2592.01|2600.61|2592.91|2600.74|2593.04|2599.58|2591.88|35
1647368430000|2022-03-15 18:20:30|2600.76|2593.06|2600.85|2593.15|2601.07|2593.37|2600.4|2592.7|25
1647368440000|2022-03-15 18:20:40|2601.02|2593.32|2600.44|2592.74|2601.31|2593.61|2600.38|2592.68|36
1647368450000|2022-03-15 18:20:50|2600.47|2592.77|2600.82|2593.12|2601.21|2593.51|2600.43|2592.73|26
1647368460000|2022-03-15 18:21:00|2600.81|2593.11|2600.2|2592.5|2601.07|2593.37|2599.87|2592.17|32
1647368470000|2022-03-15 18:21:10|2600.37|2592.67|2600.63|2592.93|2600.94|2593.24|2600.36|2592.66|33
1647368480000|2022-03-15 18:21:20|2600.62|2592.92|2600.75|2593.05|2600.98|2593.28|2600.6|2592.9|33
1647368490000|2022-03-15 18:21:30|2600.76|2593.06|2602.06|2594.36|2602.07|2594.37|2600.76|2593.06|36
1647368500000|2022-03-15 18:21:40|2602.04|2594.34|2601.68|2593.98|2602.67|2594.97|2601.68|2593.98|34
1647368510000|2022-03-15 18:21:50|2601.65|2593.95|2601.25|2593.55|2601.9|2594.2|2601.25|2593.55|30
1647368520000|2022-03-15 18:22:00|2601.26|2593.56|2601.87|2594.17|2601.88|2594.18|2601.2|2593.5|25
1647368530000|2022-03-15 18:22:10|2601.4|2593.7|2602.01|2594.31|2602.4|2594.7|2601.4|2593.7|26
1647368540000|2022-03-15 18:22:20|2601.99|2594.29|2602.23|2594.53|2602.74|2595.04|2601.71|2594.01|26
1647368550000|2022-03-15 18:22:30|2602.24|2594.54|2601.86|2594.16|2602.26|2594.56|2601.83|2594.13|30
1647368560000|2022-03-15 18:22:40|2602.1|2594.4|2602.86|2595.16|2602.86|2595.16|2601.87|2594.17|28
1647368570000|2022-03-15 18:22:50|2602.73|2595.03|2602.33|2594.63|2603.07|2595.37|2601.62|2593.92|36
1647368580000|2022-03-15 18:23:00|2602.1|2594.4|2602.27|2594.57|2602.5|2594.8|2602.07|2594.37|34
1647368590000|2022-03-15 18:23:10|2602.29|2594.59|2602.65|2594.95|2602.7|2595|2602.09|2594.39|37
1647368600000|2022-03-15 18:23:20|2602.64|2594.94|2602.94|2595.24|2603.25|2595.55|2602.62|2594.92|33
1647368610000|2022-03-15 18:23:30|2602.79|2595.09|2603.04|2595.34|2603.11|2595.41|2602.77|2595.07|28
1647368620000|2022-03-15 18:23:40|2602.86|2595.16|2602.99|2595.29|2603.16|2595.46|2602.36|2594.66|29
1647368630000|2022-03-15 18:23:50|2602.96|2595.26|2603.3|2595.6|2603.84|2596.14|2602.93|2595.23|22
1647368640000|2022-03-15 18:24:00|2603.22|2595.52|2603.47|2595.77|2603.47|2595.77|2603.22|2595.52|30
1647368650000|2022-03-15 18:24:10|2603.49|2595.79|2603.76|2596.06|2603.76|2596.06|2602.92|2595.22|29
1647368660000|2022-03-15 18:24:20|2603.77|2596.07|2602.98|2595.28|2603.77|2596.07|2601.87|2594.17|30
1647368670000|2022-03-15 18:24:30|2603.04|2595.34|2603.35|2595.65|2603.35|2595.65|2602.86|2595.16|31
1647368680000|2022-03-15 18:24:40|2603.23|2595.53|2602.97|2595.27|2603.23|2595.53|2602.65|2594.95|22
1647368690000|2022-03-15 18:24:50|2603.2|2595.5|2603.15|2595.45|2603.28|2595.58|2602.93|2595.23|27
1647368700000|2022-03-15 18:25:00|2603.29|2595.59|2603.17|2595.47|2603.79|2596.09|2603.06|2595.36|35
1647368710000|2022-03-15 18:25:10|2603.18|2595.48|2603.07|2595.37|2603.3|2595.6|2603.01|2595.31|19
1647368720000|2022-03-15 18:25:20|2603.05|2595.35|2603.02|2595.32|2603.25|2595.55|2602.96|2595.26|21
1647368730000|2022-03-15 18:25:30|2603.01|2595.31|2603.46|2595.76|2603.5|2595.8|2603|2595.3|26
1647368740000|2022-03-15 18:25:40|2603.42|2595.72|2604.15|2596.45|2604.15|2596.45|2603.39|2595.69|23
1647368750000|2022-03-15 18:25:50|2604.16|2596.46|2604.38|2596.68|2604.38|2596.68|2603.58|2595.88|26
1647368760000|2022-03-15 18:26:00|2604.55|2596.85|2605|2597.3|2605.09|2597.39|2604.47|2596.77|34
1647368770000|2022-03-15 18:26:10|2605.02|2597.32|2607.98|2600.28|2610.99|2603.29|2605|2597.3|37
1647368780000|2022-03-15 18:26:20|2607.55|2599.85|2606.24|2598.54|2607.55|2599.85|2606.17|2598.47|38
1647368790000|2022-03-15 18:26:30|2606.16|2598.46|2606.55|2598.85|2606.55|2598.85|2606.16|2598.46|30
1647368800000|2022-03-15 18:26:40|2606.54|2598.84|2605.13|2597.43|2606.54|2598.84|2604.93|2597.23|36
1647368810000|2022-03-15 18:26:50|2605.01|2597.31|2605.08|2597.38|2605.15|2597.45|2604.91|2597.21|29
1647368820000|2022-03-15 18:27:00|2605.07|2597.37|2606|2598.3|2606.49|2598.79|2604.97|2597.27|38
1647368830000|2022-03-15 18:27:10|2605.58|2597.88|2604.87|2597.17|2605.66|2597.96|2604.86|2597.16|31
1647368840000|2022-03-15 18:27:20|2604.85|2597.15|2604.2|2596.5|2604.95|2597.25|2603.98|2596.28|29
1647368850000|2022-03-15 18:27:30|2604.21|2596.51|2602.22|2594.52|2604.25|2596.55|2602.2|2594.5|34
1647368860000|2022-03-15 18:27:40|2602.21|2594.51|2602.16|2594.46|2602.4|2594.7|2601.55|2593.85|32
1647368870000|2022-03-15 18:27:50|2602.13|2594.43|2602.06|2594.36|2602.27|2594.57|2602.06|2594.36|30
1647368880000|2022-03-15 18:28:00|2602.11|2594.41|2601.93|2594.23|2602.17|2594.47|2601.81|2594.11|31
1647368890000|2022-03-15 18:28:10|2601.84|2594.14|2602.09|2594.39|2602.12|2594.42|2601.84|2594.14|28
1647368900000|2022-03-15 18:28:20|2602|2594.3|2602.63|2594.93|2603.22|2595.52|2601.98|2594.28|27
1647368910000|2022-03-15 18:28:30|2602.64|2594.94|2603.03|2595.33|2603.07|2595.37|2602.17|2594.47|34
1647368920000|2022-03-15 18:28:40|2603.04|2595.34|2602.41|2594.71|2603.05|2595.35|2602.36|2594.66|29
1647368930000|2022-03-15 18:28:50|2602.42|2594.72|2602.83|2595.13|2602.93|2595.23|2602.42|2594.72|34
1647368940000|2022-03-15 18:29:00|2602.8|2595.1|2602.85|2595.15|2602.86|2595.16|2602.5|2594.8|28
1647368950000|2022-03-15 18:29:10|2602.77|2595.07|2602.7|2595|2602.93|2595.23|2602.65|2594.95|33
1647368960000|2022-03-15 18:29:20|2602.72|2595.02|2602.91|2595.21|2602.94|2595.24|2602.64|2594.94|33
1647368970000|2022-03-15 18:29:30|2602.79|2595.09|2602.72|2595.02|2602.95|2595.25|2602.67|2594.97|24
1647368980000|2022-03-15 18:29:40|2602.74|2595.04|2602.82|2595.12|2602.82|2595.12|2602.59|2594.89|31
1647368990000|2022-03-15 18:29:50|2602.83|2595.13|2602.56|2594.86|2602.83|2595.13|2602.53|2594.83|27
1647369000000|2022-03-15 18:30:00|2602.57|2594.87|2602.24|2594.54|2602.58|2594.88|2601.44|2593.74|33
1647369010000|2022-03-15 18:30:10|2602.19|2594.49|2601.78|2594.08|2602.19|2594.49|2601.65|2593.95|38
1647369020000|2022-03-15 18:30:20|2601.75|2594.05|2600.26|2592.56|2601.8|2594.1|2600.26|2592.56|33
1647369030000|2022-03-15 18:30:30|2600.23|2592.53|2600.64|2592.94|2600.72|2593.02|2600.15|2592.45|37
1647369040000|2022-03-15 18:30:40|2600.6|2592.9|2601.9|2594.2|2601.9|2594.2|2600.6|2592.9|37
1647369050000|2022-03-15 18:30:50|2601.89|2594.19|2602.5|2594.8|2602.5|2594.8|2601.53|2593.83|36
1647369060000|2022-03-15 18:31:00|2602.53|2594.83|2601.61|2593.91|2602.53|2594.83|2601.28|2593.58|33
1647369070000|2022-03-15 18:31:10|2601.77|2594.07|2602.03|2594.33|2602.53|2594.83|2601.5|2593.8|35
1647369080000|2022-03-15 18:31:20|2602.04|2594.34|2601.62|2593.92|2602.11|2594.41|2601.56|2593.86|31
1647369090000|2022-03-15 18:31:30|2601.7|2594|2601.66|2593.96|2601.77|2594.07|2601.58|2593.88|11
1647369100000|2022-03-15 18:31:40|2601.74|2594.04|2601.84|2594.14|2601.94|2594.24|2601.51|2593.81|10
1647369110000|2022-03-15 18:31:50|2601.82|2594.12|2601.97|2594.27|2602.16|2594.46|2601.69|2593.99|30
1647369120000|2022-03-15 18:32:00|2601.98|2594.28|2602.35|2594.65|2603.02|2595.32|2601.54|2593.84|33
1647369130000|2022-03-15 18:32:10|2602.54|2594.84|2603.04|2595.34|2603.05|2595.35|2602.03|2594.33|31
1647369140000|2022-03-15 18:32:20|2603.45|2595.75|2603.16|2595.46|2603.45|2595.75|2602.99|2595.29|30
1647369150000|2022-03-15 18:32:30|2603.1|2595.4|2604.1|2596.4|2604.1|2596.4|2603.09|2595.39|34
1647369160000|2022-03-15 18:32:40|2604|2596.3|2604.66|2596.96|2604.66|2596.96|2604|2596.3|35
1647369170000|2022-03-15 18:32:50|2604.8|2597.1|2604.94|2597.24|2605.1|2597.4|2604.36|2596.66|33
1647369180000|2022-03-15 18:33:00|2605.1|2597.4|2606|2598.3|2606.17|2598.47|2604.92|2597.22|34
1647369190000|2022-03-15 18:33:10|2606.05|2598.35|2605.67|2597.97|2606.14|2598.44|2605.51|2597.81|28
1647369200000|2022-03-15 18:33:20|2605.6|2597.9|2606.08|2598.38|2606.74|2599.04|2605.52|2597.82|30
1647369210000|2022-03-15 18:33:30|2606.09|2598.39|2606.33|2598.63|2606.33|2598.63|2606|2598.3|36
1647369220000|2022-03-15 18:33:40|2606.34|2598.64|2606.8|2599.1|2607.11|2599.41|2606.25|2598.55|34
1647369230000|2022-03-15 18:33:50|2606.92|2599.22|2606.99|2599.29|2606.99|2599.29|2606.8|2599.1|35
1647369240000|2022-03-15 18:34:00|2607.03|2599.33|2608.14|2600.44|2608.32|2600.62|2606.88|2599.18|36
1647369250000|2022-03-15 18:34:10|2608.18|2600.48|2608.18|2600.48|2608.35|2600.65|2608.06|2600.36|32
1647369260000|2022-03-15 18:34:20|2608.3|2600.6|2608.82|2601.12|2609.12|2601.42|2608.16|2600.46|27
1647369270000|2022-03-15 18:34:30|2608.81|2601.11|2609.16|2601.46|2609.26|2601.56|2608.39|2600.69|24
1647369280000|2022-03-15 18:34:40|2609.13|2601.43|2610.7|2603|2611.03|2603.33|2609.13|2601.43|27
1647369290000|2022-03-15 18:34:50|2610.78|2603.08|2610.03|2602.33|2611.1|2603.4|2609.96|2602.26|34
1647369300000|2022-03-15 18:35:00|2610.05|2602.35|2610.13|2602.43|2610.15|2602.45|2609.69|2601.99|33
1647369310000|2022-03-15 18:35:10|2610.14|2602.44|2610.47|2602.77|2610.53|2602.83|2609.95|2602.25|33
1647369320000|2022-03-15 18:35:20|2610.52|2602.82|2612.16|2604.46|2612.16|2604.46|2609.96|2602.26|31
1647369330000|2022-03-15 18:35:30|2610.45|2602.75|2611.23|2603.53|2612.24|2604.54|2610.45|2602.75|37
1647369340000|2022-03-15 18:35:40|2611.26|2603.56|2611.2|2603.5|2611.3|2603.6|2611.02|2603.32|34
1647369350000|2022-03-15 18:35:50|2611.22|2603.52|2611.24|2603.54|2611.24|2603.54|2610.73|2603.03|35
1647369360000|2022-03-15 18:36:00|2611.1|2603.4|2610.22|2602.52|2611.27|2603.57|2610.1|2602.4|32
1647369370000|2022-03-15 18:36:10|2610.25|2602.55|2610.48|2602.78|2610.48|2602.78|2610.05|2602.35|28
1647369380000|2022-03-15 18:36:20|2610.37|2602.67|2609.56|2601.86|2610.37|2602.67|2608.82|2601.12|25
1647369390000|2022-03-15 18:36:30|2609.47|2601.77|2608.91|2601.21|2609.47|2601.77|2608.71|2601.01|34
1647369400000|2022-03-15 18:36:40|2608.96|2601.26|2608.78|2601.08|2609.18|2601.48|2608.78|2601.08|21
1647369410000|2022-03-15 18:36:50|2608.91|2601.21|2608.38|2600.68|2608.91|2601.21|2608.37|2600.67|28
1647369420000|2022-03-15 18:37:00|2608.28|2600.58|2608.19|2600.49|2608.46|2600.76|2607.86|2600.16|23
1647369430000|2022-03-15 18:37:10|2608.17|2600.47|2607.71|2600.01|2608.17|2600.47|2607.63|2599.93|29
1647369440000|2022-03-15 18:37:20|2607.62|2599.92|2606.82|2599.12|2607.72|2600.02|2606.48|2598.78|32
1647369450000|2022-03-15 18:37:30|2606.8|2599.1|2606.34|2598.64|2607.82|2600.12|2606.12|2598.42|30
1647369460000|2022-03-15 18:37:40|2606.32|2598.62|2605.27|2597.57|2606.4|2598.7|2605.2|2597.5|28
1647369470000|2022-03-15 18:37:50|2605.26|2597.56|2605.53|2597.83|2605.53|2597.83|2605.1|2597.4|32
1647369480000|2022-03-15 18:38:00|2605.52|2597.82|2606.35|2598.65|2606.63|2598.93|2605.44|2597.74|34
1647369490000|2022-03-15 18:38:10|2606.37|2598.67|2605.86|2598.16|2606.37|2598.67|2605.43|2597.73|27
1647369500000|2022-03-15 18:38:20|2605.87|2598.17|2606.94|2599.24|2606.96|2599.26|2605.87|2598.17|31
1647369510000|2022-03-15 18:38:30|2606.9|2599.2|2606.87|2599.17|2607.4|2599.7|2606.83|2599.13|35
1647369520000|2022-03-15 18:38:40|2607.02|2599.32|2607.3|2599.6|2607.97|2600.27|2607.01|2599.31|37
1647369530000|2022-03-15 18:38:50|2606.9|2599.2|2607.89|2600.19|2607.89|2600.19|2606.72|2599.02|36
1647369540000|2022-03-15 18:39:00|2607.79|2600.09|2607.78|2600.08|2607.85|2600.15|2607.74|2600.04|31
1647369550000|2022-03-15 18:39:10|2607.81|2600.11|2607.9|2600.2|2607.92|2600.22|2607.37|2599.67|30
1647369560000|2022-03-15 18:39:20|2607.83|2600.13|2607.88|2600.18|2607.96|2600.26|2607.83|2600.13|27
1647369570000|2022-03-15 18:39:30|2607.89|2600.19|2607.33|2599.63|2608.41|2600.71|2607.17|2599.47|34
1647369580000|2022-03-15 18:39:40|2607.23|2599.53|2608.72|2601.02|2608.73|2601.03|2607.23|2599.53|35
1647369590000|2022-03-15 18:39:50|2608.74|2601.04|2607.98|2600.28|2609.27|2601.57|2607.92|2600.22|39
1647369600000|2022-03-15 18:40:00|2607.97|2600.27|2608.84|2601.14|2608.96|2601.26|2607.97|2600.27|32
1647369610000|2022-03-15 18:40:10|2608.86|2601.16|2609.71|2602.01|2609.71|2602.01|2608.52|2600.82|36
1647369620000|2022-03-15 18:40:20|2609.64|2601.94|2609.83|2602.13|2610.21|2602.51|2609.58|2601.88|32
1647369630000|2022-03-15 18:40:30|2609.84|2602.14|2610.22|2602.52|2610.77|2603.07|2609.75|2602.05|36
1647369640000|2022-03-15 18:40:40|2610.21|2602.51|2609.93|2602.23|2610.47|2602.77|2609.76|2602.06|37
1647369650000|2022-03-15 18:40:50|2609.95|2602.25|2610.59|2602.89|2610.59|2602.89|2609.95|2602.25|18
1647369660000|2022-03-15 18:41:00|2610.58|2602.88|2610.77|2603.07|2610.87|2603.17|2610.49|2602.79|21
1647369670000|2022-03-15 18:41:10|2610.84|2603.14|2610.85|2603.15|2610.93|2603.23|2610.76|2603.06|15
1647369680000|2022-03-15 18:41:20|2610.77|2603.07|2611.08|2603.38|2611.26|2603.56|2610.72|2603.02|31
1647369690000|2022-03-15 18:41:30|2611.07|2603.37|2611.16|2603.46|2611.24|2603.54|2610.89|2603.19|34
1647369700000|2022-03-15 18:41:40|2611.18|2603.48|2611.53|2603.83|2611.54|2603.84|2611.15|2603.45|18
1647369710000|2022-03-15 18:41:50|2611.5|2603.8|2611.51|2603.81|2611.98|2604.28|2610.83|2603.13|32
1647369720000|2022-03-15 18:42:00|2611.52|2603.82|2611.88|2604.18|2612.13|2604.43|2611.52|2603.82|36
1647369730000|2022-03-15 18:42:10|2612.12|2604.42|2612.23|2604.53|2612.45|2604.75|2612.11|2604.41|11
1647369740000|2022-03-15 18:42:20|2612.44|2604.74|2612.11|2604.41|2612.46|2604.76|2611.69|2603.99|27
1647369750000|2022-03-15 18:42:30|2612.16|2604.46|2611.71|2604.01|2612.16|2604.46|2611.6|2603.9|31
1647369760000|2022-03-15 18:42:40|2611.84|2604.14|2611.04|2603.34|2611.86|2604.16|2611.04|2603.34|29
1647369770000|2022-03-15 18:42:50|2611.02|2603.32|2610.85|2603.15|2611.19|2603.49|2610.85|2603.15|22
1647369780000|2022-03-15 18:43:00|2610.91|2603.21|2611.06|2603.36|2611.12|2603.42|2610.91|2603.21|21
1647369790000|2022-03-15 18:43:10|2610.81|2603.11|2609.22|2601.52|2610.81|2603.11|2609.22|2601.52|36
1647369800000|2022-03-15 18:43:20|2608.65|2600.95|2606.76|2599.06|2608.72|2601.02|2606.76|2599.06|33
1647369810000|2022-03-15 18:43:30|2606.74|2599.04|2607.2|2599.5|2608.01|2600.31|2606.74|2599.04|33
1647369820000|2022-03-15 18:43:40|2607.21|2599.51|2607.03|2599.33|2608.02|2600.32|2607.01|2599.31|30
1647369830000|2022-03-15 18:43:50|2607|2599.3|2607.18|2599.48|2607.97|2600.27|2606.93|2599.23|38
1647369840000|2022-03-15 18:44:00|2607.23|2599.53|2607.08|2599.38|2607.96|2600.26|2606.78|2599.08|36
1647369850000|2022-03-15 18:44:10|2606.96|2599.26|2607.72|2600.02|2608.02|2600.32|2606.96|2599.26|31
1647369860000|2022-03-15 18:44:20|2607.73|2600.03|2607.72|2600.02|2608.02|2600.32|2607.71|2600.01|32
1647369870000|2022-03-15 18:44:30|2607.7|2600|2607.84|2600.14|2608.02|2600.32|2607.7|2600|32
1647369880000|2022-03-15 18:44:40|2607.83|2600.13|2607.88|2600.18|2607.94|2600.24|2607.78|2600.08|26
1647369890000|2022-03-15 18:44:50|2607.94|2600.24|2607.96|2600.26|2608.26|2600.56|2607.91|2600.21|32
1647369900000|2022-03-15 18:45:00|2608.06|2600.36|2607.32|2599.62|2608.19|2600.49|2606.31|2598.61|35
1647369910000|2022-03-15 18:45:10|2607.68|2599.98|2608.97|2601.27|2609.15|2601.45|2607.44|2599.74|32
1647369920000|2022-03-15 18:45:20|2608.94|2601.24|2608.81|2601.11|2609.26|2601.56|2608.38|2600.68|30
1647369930000|2022-03-15 18:45:30|2608.79|2601.09|2608.61|2600.91|2608.79|2601.09|2608.39|2600.69|30
1647369940000|2022-03-15 18:45:40|2608.62|2600.92|2608.83|2601.13|2608.97|2601.27|2608.53|2600.83|30
1647369950000|2022-03-15 18:45:50|2608.89|2601.19|2609.06|2601.36|2609.18|2601.48|2608.48|2600.78|38
1647369960000|2022-03-15 18:46:00|2608.88|2601.18|2609.07|2601.37|2609.2|2601.5|2608.47|2600.77|34
1647369970000|2022-03-15 18:46:10|2609.1|2601.4|2615.03|2607.33|2615.48|2607.78|2609.1|2601.4|40
1647369980000|2022-03-15 18:46:20|2616.39|2608.69|2615.47|2607.77|2616.86|2609.16|2614.93|2607.23|39
1647369990000|2022-03-15 18:46:30|2615.48|2607.78|2615.67|2607.97|2616.43|2608.73|2614.75|2607.05|38
1647370000000|2022-03-15 18:46:40|2615.65|2607.95|2615.94|2608.24|2616.44|2608.74|2615.47|2607.77|39
1647370010000|2022-03-15 18:46:50|2615.74|2608.04|2615.88|2608.18|2615.88|2608.18|2615.4|2607.7|31
1647370020000|2022-03-15 18:47:00|2615.82|2608.12|2614.43|2606.73|2615.82|2608.12|2614.3|2606.6|31
1647370030000|2022-03-15 18:47:10|2614.44|2606.74|2614.59|2606.89|2615.45|2607.75|2614.44|2606.74|36
1647370040000|2022-03-15 18:47:20|2614.52|2606.82|2615.12|2607.42|2615.12|2607.42|2614.08|2606.38|33
1647370050000|2022-03-15 18:47:30|2614.97|2607.27|2615.07|2607.37|2615.45|2607.75|2614.55|2606.85|33
1647370060000|2022-03-15 18:47:40|2614.89|2607.19|2614.98|2607.28|2615.07|2607.37|2614.68|2606.98|37
1647370070000|2022-03-15 18:47:50|2615.04|2607.34|2614.95|2607.25|2615.23|2607.53|2614.77|2607.07|25
1647370080000|2022-03-15 18:48:00|2614.9|2607.2|2614.45|2606.75|2614.96|2607.26|2614.45|2606.75|20
1647370090000|2022-03-15 18:48:10|2614.7|2607|2614.52|2606.82|2614.86|2607.16|2614.43|2606.73|33
1647370100000|2022-03-15 18:48:20|2614.82|2607.12|2614.24|2606.54|2614.92|2607.22|2614.11|2606.41|33
1647370110000|2022-03-15 18:48:30|2614.06|2606.36|2612.64|2604.94|2614.66|2606.96|2612.62|2604.92|37
1647370120000|2022-03-15 18:48:40|2612.69|2604.99|2613.63|2605.93|2613.65|2605.95|2612.39|2604.69|36
1647370130000|2022-03-15 18:48:50|2613.73|2606.03|2612.97|2605.27|2614.25|2606.55|2612.83|2605.13|38
1647370140000|2022-03-15 18:49:00|2613|2605.3|2612.39|2604.69|2613.89|2606.19|2612.39|2604.69|32
1647370150000|2022-03-15 18:49:10|2612.37|2604.67|2612.7|2605|2613.01|2605.31|2612.37|2604.67|33
1647370160000|2022-03-15 18:49:20|2612.66|2604.96|2612.8|2605.1|2612.99|2605.29|2612.64|2604.94|32
1647370170000|2022-03-15 18:49:30|2612.93|2605.23|2612.7|2605|2613.59|2605.89|2612.65|2604.95|36
1647370180000|2022-03-15 18:49:40|2612.68|2604.98|2613.4|2605.7|2613.64|2605.94|2612.68|2604.98|29
1647370190000|2022-03-15 18:49:50|2613.38|2605.68|2613.66|2605.96|2613.66|2605.96|2613.09|2605.39|27
1647370200000|2022-03-15 18:50:00|2613.67|2605.97|2614.86|2607.16|2614.87|2607.17|2613.67|2605.97|31
1647370210000|2022-03-15 18:50:10|2614.85|2607.15|2614.95|2607.25|2615.19|2607.49|2614.5|2606.8|36
1647370220000|2022-03-15 18:50:20|2614.93|2607.23|2614.79|2607.09|2615.08|2607.38|2614.18|2606.48|36
1647370230000|2022-03-15 18:50:30|2614.73|2607.03|2614.93|2607.23|2615.14|2607.44|2614.72|2607.02|27
1647370240000|2022-03-15 18:50:40|2614.96|2607.26|2615.28|2607.58|2615.86|2608.16|2614.76|2607.06|29
1647370250000|2022-03-15 18:50:50|2615.29|2607.59|2617.02|2609.32|2617.59|2609.89|2615.29|2607.59|33
1647370260000|2022-03-15 18:51:00|2617.04|2609.34|2618.67|2610.97|2618.79|2611.09|2616.46|2608.76|35
1647370270000|2022-03-15 18:51:10|2618.68|2610.98|2619.57|2611.87|2620.18|2612.48|2618.53|2610.83|35
1647370280000|2022-03-15 18:51:20|2619.58|2611.88|2619.15|2611.45|2619.58|2611.88|2619.11|2611.41|36
1647370290000|2022-03-15 18:51:30|2619.21|2611.51|2619.28|2611.58|2619.43|2611.73|2619.13|2611.43|32
1647370300000|2022-03-15 18:51:40|2619.3|2611.6|2618.62|2610.92|2619.3|2611.6|2618.62|2610.92|32
1647370310000|2022-03-15 18:51:50|2618.64|2610.94|2619.99|2612.29|2620.01|2612.31|2618.64|2610.94|34
1647370320000|2022-03-15 18:52:00|2620.13|2612.43|2620.52|2612.82|2620.52|2612.82|2619.84|2612.14|25
1647370330000|2022-03-15 18:52:10|2620.66|2612.96|2620.93|2613.23|2621.61|2613.91|2620.66|2612.96|36
1647370340000|2022-03-15 18:52:20|2620.91|2613.21|2620.23|2612.53|2621.03|2613.33|2620.19|2612.49|26
1647370350000|2022-03-15 18:52:30|2620.21|2612.51|2618.22|2610.52|2620.35|2612.65|2618.22|2610.52|28
1647370360000|2022-03-15 18:52:40|2617.93|2610.23|2618.47|2610.77|2618.58|2610.88|2617.58|2609.88|30
1647370370000|2022-03-15 18:52:50|2618.35|2610.65|2618.31|2610.61|2618.63|2610.93|2618.28|2610.58|30
1647370380000|2022-03-15 18:53:00|2618.34|2610.64|2618.53|2610.83|2618.67|2610.97|2618.23|2610.53|32
1647370390000|2022-03-15 18:53:10|2618.33|2610.63|2618.41|2610.71|2618.59|2610.89|2618.33|2610.63|25
1647370400000|2022-03-15 18:53:20|2618.38|2610.68|2618.48|2610.78|2618.57|2610.87|2618.33|2610.63|30
1647370410000|2022-03-15 18:53:30|2618.46|2610.76|2618.21|2610.51|2618.57|2610.87|2618.06|2610.36|29
1647370420000|2022-03-15 18:53:40|2618.33|2610.63|2618.24|2610.54|2618.46|2610.76|2618.24|2610.54|28
1647370430000|2022-03-15 18:53:50|2618.42|2610.72|2618.68|2610.98|2618.72|2611.02|2618.33|2610.63|23
1647370440000|2022-03-15 18:54:00|2618.61|2610.91|2618.78|2611.08|2618.78|2611.08|2618.4|2610.7|34
1647370450000|2022-03-15 18:54:10|2618.64|2610.94|2619.77|2612.07|2619.79|2612.09|2618.63|2610.93|23
1647370460000|2022-03-15 18:54:20|2619.76|2612.06|2619.57|2611.87|2619.76|2612.06|2619.22|2611.52|28
1647370470000|2022-03-15 18:54:30|2619.61|2611.91|2619.27|2611.57|2619.78|2612.08|2619.11|2611.41|31
1647370480000|2022-03-15 18:54:40|2619.3|2611.6|2619.67|2611.97|2619.74|2612.04|2619.3|2611.6|22
1647370490000|2022-03-15 18:54:50|2619.72|2612.02|2620.53|2612.83|2620.89|2613.19|2619.72|2612.02|33
1647370500000|2022-03-15 18:55:00|2620.54|2612.84|2620.58|2612.88|2620.84|2613.14|2620.53|2612.83|37
1647370510000|2022-03-15 18:55:10|2620.67|2612.97|2620.84|2613.14|2620.94|2613.24|2620.53|2612.83|28
1647370520000|2022-03-15 18:55:20|2620.89|2613.19|2621.07|2613.37|2621.3|2613.6|2620.82|2613.12|30
1647370530000|2022-03-15 18:55:30|2621.06|2613.36|2621.2|2613.5|2621.35|2613.65|2621.05|2613.35|27
1647370540000|2022-03-15 18:55:40|2621.19|2613.49|2621.02|2613.32|2621.26|2613.56|2620.96|2613.26|23
1647370550000|2022-03-15 18:55:50|2620.65|2612.95|2620.71|2613.01|2621.14|2613.44|2620.65|2612.95|33
1647370560000|2022-03-15 18:56:00|2620.67|2612.97|2621.11|2613.41|2621.11|2613.41|2620.56|2612.86|25
1647370570000|2022-03-15 18:56:10|2621.12|2613.42|2621|2613.3|2621.12|2613.42|2620.8|2613.1|27
1647370580000|2022-03-15 18:56:20|2621.06|2613.36|2619.92|2612.22|2621.22|2613.52|2619.92|2612.22|34
1647370590000|2022-03-15 18:56:30|2619.81|2612.11|2618.98|2611.28|2619.81|2612.11|2618.8|2611.1|29
1647370600000|2022-03-15 18:56:40|2619.09|2611.39|2619.25|2611.55|2619.77|2612.07|2618.95|2611.25|34
1647370610000|2022-03-15 18:56:50|2619.4|2611.7|2619.52|2611.82|2619.54|2611.84|2618.9|2611.2|34
1647370620000|2022-03-15 18:57:00|2619.51|2611.81|2619.12|2611.42|2619.53|2611.83|2618.89|2611.19|31
1647370630000|2022-03-15 18:57:10|2619.17|2611.47|2619.7|2612|2619.92|2612.22|2619.17|2611.47|27
1647370640000|2022-03-15 18:57:20|2619.79|2612.09|2619.97|2612.27|2620.42|2612.72|2619.57|2611.87|28
1647370650000|2022-03-15 18:57:30|2619.91|2612.21|2620.22|2612.52|2620.22|2612.52|2619.81|2612.11|33
1647370660000|2022-03-15 18:57:40|2620.26|2612.56|2619.72|2612.02|2620.37|2612.67|2619.31|2611.61|35
1647370670000|2022-03-15 18:57:50|2619.87|2612.17|2620.29|2612.59|2620.49|2612.79|2619.87|2612.17|29
1647370680000|2022-03-15 18:58:00|2620.36|2612.66|2621.17|2613.47|2621.26|2613.56|2620.26|2612.56|33
1647370690000|2022-03-15 18:58:10|2621.12|2613.42|2622.16|2614.46|2622.16|2614.46|2620.84|2613.14|32
1647370700000|2022-03-15 18:58:20|2622.06|2614.36|2621.62|2613.92|2622.41|2614.71|2621.52|2613.82|27
1647370710000|2022-03-15 18:58:30|2621.49|2613.79|2621.36|2613.66|2621.83|2614.13|2621.31|2613.61|36
1647370720000|2022-03-15 18:58:40|2621.54|2613.84|2621.99|2614.29|2621.99|2614.29|2621.54|2613.84|29
1647370730000|2022-03-15 18:58:50|2622.01|2614.31|2622.76|2615.06|2622.76|2615.06|2621.93|2614.23|21
1647370740000|2022-03-15 18:59:00|2622.75|2615.05|2622.81|2615.11|2622.88|2615.18|2621.94|2614.24|26
1647370750000|2022-03-15 18:59:10|2622.72|2615.02|2624.61|2616.91|2624.75|2617.05|2622.54|2614.84|30
1647370760000|2022-03-15 18:59:20|2624.66|2616.96|2628.44|2620.74|2628.44|2620.74|2624.59|2616.89|29
1647370770000|2022-03-15 18:59:30|2628.07|2620.37|2635.42|2627.72|2637.48|2629.78|2628.07|2620.37|39
1647370780000|2022-03-15 18:59:40|2634.9|2627.2|2634.36|2626.66|2637.01|2629.31|2634|2626.3|39
1647370790000|2022-03-15 18:59:50|2634.51|2626.81|2632.7|2625|2634.51|2626.81|2631.82|2624.12|37
1647370800000|2022-03-15 19:00:00|2632.35|2624.65|2634.03|2626.33|2634.04|2626.34|2631.8|2624.1|40
1647370810000|2022-03-15 19:00:10|2634.26|2626.56|2635.33|2627.63|2636.65|2628.95|2634.17|2626.47|40
1647370820000|2022-03-15 19:00:20|2635.22|2627.52|2637.31|2629.61|2637.31|2629.61|2634.49|2626.79|37
1647370830000|2022-03-15 19:00:30|2637.77|2630.07|2638.68|2630.98|2638.68|2630.98|2636.82|2629.12|38
1647370840000|2022-03-15 19:00:40|2638.9|2631.2|2640.44|2632.74|2642.05|2634.35|2638.4|2630.7|34
1647370850000|2022-03-15 19:00:50|2640.24|2632.54|2640.63|2632.93|2642.67|2634.97|2638.32|2630.62|38
1647370860000|2022-03-15 19:01:00|2640.48|2632.78|2642.18|2634.48|2643.09|2635.39|2640.25|2632.55|38
1647370870000|2022-03-15 19:01:10|2642.06|2634.36|2644.83|2637.13|2644.83|2637.13|2641.57|2633.87|37
1647370880000|2022-03-15 19:01:20|2645.06|2637.36|2641.99|2634.29|2645.46|2637.76|2641.24|2633.54|38
1647370890000|2022-03-15 19:01:30|2642.45|2634.75|2644.5|2636.8|2644.53|2636.83|2642.12|2634.42|36
1647370900000|2022-03-15 19:01:40|2644.51|2636.81|2643.45|2635.75|2644.92|2637.22|2642.99|2635.29|36
1647370910000|2022-03-15 19:01:50|2644.14|2636.44|2644.5|2636.8|2644.93|2637.23|2644.06|2636.36|38
1647370920000|2022-03-15 19:02:00|2644.47|2636.77|2648.34|2640.64|2648.38|2640.68|2644.21|2636.51|36
1647370930000|2022-03-15 19:02:10|2648.9|2641.2|2645.5|2637.8|2650.2|2642.5|2645.24|2637.54|37
1647370940000|2022-03-15 19:02:20|2645.22|2637.52|2645.37|2637.67|2645.37|2637.67|2644.15|2636.45|39
1647370950000|2022-03-15 19:02:30|2645.33|2637.63|2644.64|2636.94|2645.92|2638.22|2644.57|2636.87|38
1647370960000|2022-03-15 19:02:40|2644.66|2636.96|2644.62|2636.92|2645.3|2637.6|2643.97|2636.27|37
1647370970000|2022-03-15 19:02:50|2644.7|2637|2644.82|2637.12|2647.47|2639.77|2644.62|2636.92|39
1647370980000|2022-03-15 19:03:00|2644.66|2636.96|2644.64|2636.94|2645.86|2638.16|2644.15|2636.45|39
1647370990000|2022-03-15 19:03:10|2644.56|2636.86|2644.28|2636.58|2644.64|2636.94|2643.99|2636.29|36
1647371000000|2022-03-15 19:03:20|2644.25|2636.55|2644.82|2637.12|2645.91|2638.21|2643.39|2635.69|37
1647371010000|2022-03-15 19:03:30|2644.72|2637.02|2645.83|2638.13|2645.91|2638.21|2643.97|2636.27|38
1647371020000|2022-03-15 19:03:40|2645.66|2637.96|2645.44|2637.74|2645.66|2637.96|2644.89|2637.19|29
1647371030000|2022-03-15 19:03:50|2645.79|2638.09|2645.03|2637.33|2645.84|2638.14|2644.4|2636.7|31
1647371040000|2022-03-15 19:04:00|2644.57|2636.87|2644.71|2637.01|2644.99|2637.29|2643.98|2636.28|37
1647371050000|2022-03-15 19:04:10|2644.77|2637.07|2644.69|2636.99|2644.85|2637.15|2644.01|2636.31|36
1647371060000|2022-03-15 19:04:20|2644.56|2636.86|2644.32|2636.62|2645.09|2637.39|2644.01|2636.31|36
1647371070000|2022-03-15 19:04:30|2644.48|2636.78|2645.06|2637.36|2645.43|2637.73|2644.39|2636.69|36
1647371080000|2022-03-15 19:04:40|2645.04|2637.34|2643.95|2636.25|2645.04|2637.34|2643.59|2635.89|39
1647371090000|2022-03-15 19:04:50|2643.96|2636.26|2643.57|2635.87|2644.63|2636.93|2643.45|2635.75|38
1647371100000|2022-03-15 19:05:00|2643.56|2635.86|2645.69|2637.99|2645.69|2637.99|2643.33|2635.63|38
1647371110000|2022-03-15 19:05:10|2645.76|2638.06|2645.08|2637.38|2645.89|2638.19|2645.08|2637.38|31
1647371120000|2022-03-15 19:05:20|2645.45|2637.75|2645.61|2637.91|2645.84|2638.14|2644.52|2636.82|36
1647371130000|2022-03-15 19:05:30|2645.66|2637.96|2647.56|2639.86|2647.56|2639.86|2645.44|2637.74|35
1647371140000|2022-03-15 19:05:40|2647.59|2639.89|2648.41|2640.71|2648.52|2640.82|2646.13|2638.43|37
1647371150000|2022-03-15 19:05:50|2648.38|2640.68|2650.75|2643.05|2650.95|2643.25|2647.85|2640.15|34
1647371160000|2022-03-15 19:06:00|2651.08|2643.38|2649.96|2642.26|2651.26|2643.56|2649.61|2641.91|36
1647371170000|2022-03-15 19:06:10|2650.19|2642.49|2652.75|2645.05|2652.76|2645.06|2649.96|2642.26|39
1647371180000|2022-03-15 19:06:20|2652.65|2644.95|2654.13|2646.43|2654.83|2647.13|2652.59|2644.89|37
1647371190000|2022-03-15 19:06:30|2654.23|2646.53|2653.22|2645.52|2654.99|2647.29|2653.22|2645.52|35
1647371200000|2022-03-15 19:06:40|2653.17|2645.47|2653.15|2645.45|2654.39|2646.69|2652.67|2644.97|36
1647371210000|2022-03-15 19:06:50|2653.14|2645.44|2651.26|2643.56|2653.14|2645.44|2651.24|2643.54|38
1647371220000|2022-03-15 19:07:00|2651.13|2643.43|2654.12|2646.42|2654.12|2646.42|2650.25|2642.55|35
1647371230000|2022-03-15 19:07:10|2654.11|2646.41|2652.72|2645.02|2654.18|2646.48|2651.64|2643.94|36
1647371240000|2022-03-15 19:07:20|2652.85|2645.15|2652.2|2644.5|2653.24|2645.54|2652.15|2644.45|38
1647371250000|2022-03-15 19:07:30|2652.21|2644.51|2653.45|2645.75|2653.45|2645.75|2651.46|2643.76|39
1647371260000|2022-03-15 19:07:40|2653.6|2645.9|2653.39|2645.69|2653.94|2646.24|2653.38|2645.68|33
1647371270000|2022-03-15 19:07:50|2653.22|2645.52|2653.07|2645.37|2653.51|2645.81|2652.84|2645.14|37
1647371280000|2022-03-15 19:08:00|2652.96|2645.26|2653.77|2646.07|2654.89|2647.19|2652.95|2645.25|38
1647371290000|2022-03-15 19:08:10|2653.61|2645.91|2654.44|2646.74|2654.44|2646.74|2653.19|2645.49|34
1647371300000|2022-03-15 19:08:20|2654.41|2646.71|2654.71|2647.01|2654.86|2647.16|2654.23|2646.53|36
1647371310000|2022-03-15 19:08:30|2654.56|2646.86|2652.63|2644.93|2654.64|2646.94|2652.48|2644.78|39
1647371320000|2022-03-15 19:08:40|2652.59|2644.89|2651.93|2644.23|2652.64|2644.94|2651.65|2643.95|36
1647371330000|2022-03-15 19:08:50|2651.9|2644.2|2651.19|2643.49|2651.9|2644.2|2650.92|2643.22|37
1647371340000|2022-03-15 19:09:00|2651.14|2643.44|2648.74|2641.04|2651.14|2643.44|2648.18|2640.48|39
1647371350000|2022-03-15 19:09:10|2648.67|2640.97|2651.84|2644.14|2651.84|2644.14|2648.67|2640.97|38
1647371360000|2022-03-15 19:09:20|2651.95|2644.25|2649.46|2641.76|2652|2644.3|2649.4|2641.7|39
1647371370000|2022-03-15 19:09:30|2649.38|2641.68|2649.46|2641.76|2649.62|2641.92|2648.7|2641|39
1647371380000|2022-03-15 19:09:40|2649.3|2641.6|2649.78|2642.08|2649.87|2642.17|2648.7|2641|38
1647371390000|2022-03-15 19:09:50|2649.8|2642.1|2650.16|2642.46|2650.4|2642.7|2649.43|2641.73|38
1647371400000|2022-03-15 19:10:00|2650.26|2642.56|2651.24|2643.54|2652.15|2644.45|2649.69|2641.99|39
1647371410000|2022-03-15 19:10:10|2651.11|2643.41|2653.31|2645.61|2654.22|2646.52|2651.11|2643.41|38
1647371420000|2022-03-15 19:10:20|2652.86|2645.16|2654.28|2646.58|2654.52|2646.82|2652.3|2644.6|39
1647371430000|2022-03-15 19:10:30|2654.26|2646.56|2654.86|2647.16|2655.65|2647.95|2653.64|2645.94|36
1647371440000|2022-03-15 19:10:40|2654.87|2647.17|2654.86|2647.16|2655.46|2647.76|2653.96|2646.26|35
1647371450000|2022-03-15 19:10:50|2654.88|2647.18|2654.42|2646.72|2655.17|2647.47|2654.27|2646.57|37
1647371460000|2022-03-15 19:11:00|2654.43|2646.73|2654.31|2646.61|2655.49|2647.79|2654.21|2646.51|37
1647371470000|2022-03-15 19:11:10|2654.42|2646.72|2654.72|2647.02|2655.12|2647.42|2654.2|2646.5|38
1647371480000|2022-03-15 19:11:20|2654.78|2647.08|2654.54|2646.84|2655.01|2647.31|2654.16|2646.46|37
1647371490000|2022-03-15 19:11:30|2654.42|2646.72|2655.58|2647.88|2655.58|2647.88|2654.42|2646.72|38
1647371500000|2022-03-15 19:11:40|2655.61|2647.91|2659.71|2652.01|2659.75|2652.05|2655.61|2647.91|37
1647371510000|2022-03-15 19:11:50|2659.42|2651.72|2656.98|2649.28|2659.52|2651.82|2656.98|2649.28|38
1647371520000|2022-03-15 19:12:00|2656.69|2648.99|2654.05|2646.35|2657.1|2649.4|2653.9|2646.2|37
1647371530000|2022-03-15 19:12:10|2654.09|2646.39|2654.8|2647.1|2656.45|2648.75|2653.88|2646.18|37
1647371540000|2022-03-15 19:12:20|2654.84|2647.14|2655.03|2647.33|2655.48|2647.78|2654.48|2646.78|39
1647371550000|2022-03-15 19:12:30|2655.32|2647.62|2654.58|2646.88|2655.55|2647.85|2654.54|2646.84|38
1647371560000|2022-03-15 19:12:40|2654.52|2646.82|2654.71|2647.01|2655.33|2647.63|2654.08|2646.38|38
1647371570000|2022-03-15 19:12:50|2654.84|2647.14|2655.18|2647.48|2656.03|2648.33|2654.82|2647.12|37
1647371580000|2022-03-15 19:13:00|2655.25|2647.55|2654.62|2646.92|2655.3|2647.6|2654.6|2646.9|38
1647371590000|2022-03-15 19:13:10|2654.85|2647.15|2655.25|2647.55|2655.8|2648.1|2654.85|2647.15|39
1647371600000|2022-03-15 19:13:20|2655.23|2647.53|2654.43|2646.73|2655.32|2647.62|2654.32|2646.62|35
1647371610000|2022-03-15 19:13:30|2654.38|2646.68|2654.24|2646.54|2654.38|2646.68|2653.55|2645.85|34
1647371620000|2022-03-15 19:13:40|2654.38|2646.68|2654.57|2646.87|2655.85|2648.15|2654.38|2646.68|40
1647371630000|2022-03-15 19:13:50|2654.59|2646.89|2653.91|2646.21|2655.76|2648.06|2653.91|2646.21|37
1647371640000|2022-03-15 19:14:00|2654.15|2646.45|2650.94|2643.24|2654.24|2646.54|2649.99|2642.29|37
1647371650000|2022-03-15 19:14:10|2651.17|2643.47|2651.65|2643.95|2652.04|2644.34|2650.91|2643.21|39
1647371660000|2022-03-15 19:14:20|2652.13|2644.43|2652.6|2644.9|2652.7|2645|2650.86|2643.16|39
1647371670000|2022-03-15 19:14:30|2652.67|2644.97|2654.17|2646.47|2654.23|2646.53|2652.17|2644.47|36
1647371680000|2022-03-15 19:14:40|2654.08|2646.38|2652.45|2644.75|2654.08|2646.38|2652.45|2644.75|35
1647371690000|2022-03-15 19:14:50|2652.63|2644.93|2653.46|2645.76|2653.96|2646.26|2652.63|2644.93|36
1647371700000|2022-03-15 19:15:00|2653.45|2645.75|2653.75|2646.05|2655.1|2647.4|2653.2|2645.5|39
1647371710000|2022-03-15 19:15:10|2654.16|2646.46|2654.39|2646.69|2654.93|2647.23|2654.16|2646.46|37
1647371720000|2022-03-15 19:15:20|2654.38|2646.68|2654.59|2646.89|2654.87|2647.17|2654.2|2646.5|33
1647371730000|2022-03-15 19:15:30|2654.5|2646.8|2656.12|2648.42|2656.4|2648.7|2654.13|2646.43|34
1647371740000|2022-03-15 19:15:40|2656.03|2648.33|2655.73|2648.03|2656.49|2648.79|2655.7|2648|30
1647371750000|2022-03-15 19:15:50|2655.74|2648.04|2656.5|2648.8|2656.53|2648.83|2655.54|2647.84|32
1647371760000|2022-03-15 19:16:00|2656.41|2648.71|2656.97|2649.27|2657|2649.3|2655.85|2648.15|26
1647371770000|2022-03-15 19:16:10|2656.89|2649.19|2657.53|2649.83|2657.96|2650.26|2656.5|2648.8|37
1647371780000|2022-03-15 19:16:20|2657.52|2649.82|2658.05|2650.35|2658.39|2650.69|2657.09|2649.39|26
1647371790000|2022-03-15 19:16:30|2658.04|2650.34|2658.3|2650.6|2658.39|2650.69|2657.26|2649.56|36
1647371800000|2022-03-15 19:16:40|2658.27|2650.57|2658.82|2651.12|2658.82|2651.12|2658.19|2650.49|18
1647371810000|2022-03-15 19:16:50|2658.92|2651.22|2657.22|2649.52|2658.95|2651.25|2657.2|2649.5|32
1647371820000|2022-03-15 19:17:00|2656.93|2649.23|2656.44|2648.74|2657.02|2649.32|2656.42|2648.72|39
1647371830000|2022-03-15 19:17:10|2656.43|2648.73|2656.83|2649.13|2657|2649.3|2656.18|2648.48|38
1647371840000|2022-03-15 19:17:20|2657.61|2649.91|2657.21|2649.51|2658.03|2650.33|2656.91|2649.21|37
1647371850000|2022-03-15 19:17:30|2657.2|2649.5|2657.61|2649.91|2657.79|2650.09|2656.72|2649.02|31
1647371860000|2022-03-15 19:17:40|2657.81|2650.11|2657.63|2649.93|2658.12|2650.42|2656.92|2649.22|33
1647371870000|2022-03-15 19:17:50|2658|2650.3|2658.42|2650.72|2658.52|2650.82|2657.4|2649.7|34
1647371880000|2022-03-15 19:18:00|2658.41|2650.71|2658.32|2650.62|2658.67|2650.97|2658.29|2650.59|34
1647371890000|2022-03-15 19:18:10|2658.6|2650.9|2658.75|2651.05|2658.8|2651.1|2657.61|2649.91|34
1647371900000|2022-03-15 19:18:20|2658.68|2650.98|2658.59|2650.89|2659.03|2651.33|2658.56|2650.86|28
1647371910000|2022-03-15 19:18:30|2658.53|2650.83|2658.79|2651.09|2659.06|2651.36|2658.17|2650.47|36
1647371920000|2022-03-15 19:18:40|2658.73|2651.03|2659.34|2651.64|2659.37|2651.67|2658.13|2650.43|30
1647371930000|2022-03-15 19:18:50|2659.4|2651.7|2660.41|2652.71|2660.47|2652.77|2659.33|2651.63|33
1647371940000|2022-03-15 19:19:00|2660.42|2652.72|2661.43|2653.73|2662.38|2654.68|2660.3|2652.6|38
1647371950000|2022-03-15 19:19:10|2661.36|2653.66|2663.06|2655.36|2663.06|2655.36|2660.59|2652.89|37
1647371960000|2022-03-15 19:19:20|2662.75|2655.05|2662.99|2655.29|2663.52|2655.82|2662.24|2654.54|38
1647371970000|2022-03-15 19:19:30|2662.97|2655.27|2664.08|2656.38|2664.08|2656.38|2662.85|2655.15|36
1647371980000|2022-03-15 19:19:40|2664.19|2656.49|2663.18|2655.48|2665.4|2657.7|2663.18|2655.48|39
1647371990000|2022-03-15 19:19:50|2663.14|2655.44|2660.4|2652.7|2663.23|2655.53|2659.97|2652.27|38
1647372000000|2022-03-15 19:20:00|2660.49|2652.79|2660.42|2652.72|2661.62|2653.92|2660.17|2652.47|37
1647372010000|2022-03-15 19:20:10|2660.34|2652.64|2658.16|2650.46|2660.68|2652.98|2658.16|2650.46|37
1647372020000|2022-03-15 19:20:20|2658.11|2650.41|2657.36|2649.66|2658.24|2650.54|2657.03|2649.33|39
1647372030000|2022-03-15 19:20:30|2657.34|2649.64|2655.89|2648.19|2657.48|2649.78|2655.67|2647.97|36
1647372040000|2022-03-15 19:20:40|2655.88|2648.18|2655.96|2648.26|2656.3|2648.6|2655.41|2647.71|35
1647372050000|2022-03-15 19:20:50|2656.04|2648.34|2654.92|2647.22|2656.04|2648.34|2654.9|2647.2|34
1647372060000|2022-03-15 19:21:00|2654.8|2647.1|2658.89|2651.19|2659.83|2652.13|2654.2|2646.5|38
1647372070000|2022-03-15 19:21:10|2658.88|2651.18|2659.99|2652.29|2661.02|2653.32|2658.88|2651.18|38
1647372080000|2022-03-15 19:21:20|2659.88|2652.18|2660.64|2652.94|2660.64|2652.94|2659.49|2651.79|35
1647372090000|2022-03-15 19:21:30|2660.69|2652.99|2659.73|2652.03|2660.75|2653.05|2659.73|2652.03|35
1647372100000|2022-03-15 19:21:40|2659.81|2652.11|2660.07|2652.37|2660.16|2652.46|2659.32|2651.62|37
1647372110000|2022-03-15 19:21:50|2660.08|2652.38|2659.45|2651.75|2660.4|2652.7|2659.43|2651.73|34
1647372120000|2022-03-15 19:22:00|2659.5|2651.8|2660.36|2652.66|2660.51|2652.81|2659.28|2651.58|35
1647372130000|2022-03-15 19:22:10|2660.43|2652.73|2658.22|2650.52|2660.51|2652.81|2658.06|2650.36|35
1647372140000|2022-03-15 19:22:20|2658.26|2650.56|2657.98|2650.28|2658.26|2650.56|2657.61|2649.91|38
1647372150000|2022-03-15 19:22:30|2657.7|2650|2658.13|2650.43|2658.88|2651.18|2657.7|2650|38
1647372160000|2022-03-15 19:22:40|2658.12|2650.42|2658.43|2650.73|2658.45|2650.75|2657.93|2650.23|27
1647372170000|2022-03-15 19:22:50|2658.45|2650.75|2657.17|2649.47|2658.48|2650.78|2657.17|2649.47|29
1647372180000|2022-03-15 19:23:00|2657.12|2649.42|2657.23|2649.53|2657.57|2649.87|2656.96|2649.26|34
1647372190000|2022-03-15 19:23:10|2657.27|2649.57|2657.24|2649.54|2657.47|2649.77|2656.9|2649.2|35
1647372200000|2022-03-15 19:23:20|2657.18|2649.48|2657.02|2649.32|2657.18|2649.48|2656.76|2649.06|36
1647372210000|2022-03-15 19:23:30|2656.87|2649.17|2656.93|2649.23|2657.01|2649.31|2656.79|2649.09|32
1647372220000|2022-03-15 19:23:40|2656.92|2649.22|2656.89|2649.19|2657.04|2649.34|2656.68|2648.98|30
1647372230000|2022-03-15 19:23:50|2656.8|2649.1|2656.52|2648.82|2656.8|2649.1|2656.45|2648.75|32
1647372240000|2022-03-15 19:24:00|2656.58|2648.88|2655.67|2647.97|2656.58|2648.88|2655.67|2647.97|32
1647372250000|2022-03-15 19:24:10|2655.69|2647.99|2656.25|2648.55|2656.41|2648.71|2655.69|2647.99|36
1647372260000|2022-03-15 19:24:20|2656.31|2648.61|2655.47|2647.77|2656.37|2648.67|2655.47|2647.77|35
1647372270000|2022-03-15 19:24:30|2655.46|2647.76|2654.76|2647.06|2655.86|2648.16|2654.76|2647.06|34
1647372280000|2022-03-15 19:24:40|2654.96|2647.26|2654.66|2646.96|2655.14|2647.44|2654.53|2646.83|33
1647372290000|2022-03-15 19:24:50|2654.63|2646.93|2654.89|2647.19|2655.11|2647.41|2654.37|2646.67|37
1647372300000|2022-03-15 19:25:00|2654.81|2647.11|2653.68|2645.98|2655.26|2647.56|2653.66|2645.96|35
1647372310000|2022-03-15 19:25:10|2653.48|2645.78|2653.86|2646.16|2653.92|2646.22|2653.37|2645.67|35
1647372320000|2022-03-15 19:25:20|2653.89|2646.19|2653.36|2645.66|2653.89|2646.19|2653.31|2645.61|38
1647372330000|2022-03-15 19:25:30|2653.4|2645.7|2653.33|2645.63|2653.98|2646.28|2653.26|2645.56|34
1647372340000|2022-03-15 19:25:40|2653.56|2645.86|2653.17|2645.47|2653.56|2645.86|2652.2|2644.5|32
1647372350000|2022-03-15 19:25:50|2653.27|2645.57|2653.5|2645.8|2653.69|2645.99|2653.11|2645.41|31
1647372360000|2022-03-15 19:26:00|2653.51|2645.81|2653.69|2645.99|2653.84|2646.14|2653.4|2645.7|29
1647372370000|2022-03-15 19:26:10|2653.63|2645.93|2653.32|2645.62|2653.98|2646.28|2653.16|2645.46|36
1647372380000|2022-03-15 19:26:20|2653.36|2645.66|2652.92|2645.22|2653.39|2645.69|2652.31|2644.61|33
1647372390000|2022-03-15 19:26:30|2652.78|2645.08|2653.24|2645.54|2653.24|2645.54|2652.29|2644.59|21
1647372400000|2022-03-15 19:26:40|2653.25|2645.55|2652.64|2644.94|2653.47|2645.77|2652.64|2644.94|31
1647372410000|2022-03-15 19:26:50|2652.99|2645.29|2651.89|2644.19|2653.41|2645.71|2651.87|2644.17|34
1647372420000|2022-03-15 19:27:00|2651.88|2644.18|2651.2|2643.5|2651.88|2644.18|2651.2|2643.5|34
1647372430000|2022-03-15 19:27:10|2651.22|2643.52|2652.67|2644.97|2652.67|2644.97|2651.22|2643.52|33
1647372440000|2022-03-15 19:27:20|2652.65|2644.95|2652.19|2644.49|2652.73|2645.03|2652.14|2644.44|31
1647372450000|2022-03-15 19:27:30|2652.24|2644.54|2651.5|2643.8|2652.24|2644.54|2651.32|2643.62|26
1647372460000|2022-03-15 19:27:40|2651.52|2643.82|2651.63|2643.93|2651.73|2644.03|2651.52|2643.82|27
1647372470000|2022-03-15 19:27:50|2651.86|2644.16|2651.2|2643.5|2651.86|2644.16|2651.05|2643.35|35
1647372480000|2022-03-15 19:28:00|2651.37|2643.67|2651.24|2643.54|2651.67|2643.97|2650.99|2643.29|36
1647372490000|2022-03-15 19:28:10|2651.44|2643.74|2653.26|2645.56|2654.03|2646.33|2651.11|2643.41|38
1647372500000|2022-03-15 19:28:20|2653.62|2645.92|2655.16|2647.46|2655.26|2647.56|2653.3|2645.6|36
1647372510000|2022-03-15 19:28:30|2655.13|2647.43|2655.47|2647.77|2655.88|2648.18|2654.88|2647.18|39
1647372520000|2022-03-15 19:28:40|2655.71|2648.01|2655.1|2647.4|2655.91|2648.21|2655.03|2647.33|36
1647372530000|2022-03-15 19:28:50|2655.06|2647.36|2655.35|2647.65|2655.51|2647.81|2654.92|2647.22|36
1647372540000|2022-03-15 19:29:00|2655.37|2647.67|2655.14|2647.44|2655.37|2647.67|2654.82|2647.12|36
1647372550000|2022-03-15 19:29:10|2655.37|2647.67|2655.82|2648.12|2655.97|2648.27|2655|2647.3|30
1647372560000|2022-03-15 19:29:20|2655.81|2648.11|2655.73|2648.03|2655.81|2648.11|2655.46|2647.76|32
1647372570000|2022-03-15 19:29:30|2655.77|2648.07|2655.74|2648.04|2655.96|2648.26|2655.52|2647.82|28
1647372580000|2022-03-15 19:29:40|2655.8|2648.1|2655.71|2648.01|2655.96|2648.26|2655.67|2647.97|32
1647372590000|2022-03-15 19:29:50|2655.81|2648.11|2655.75|2648.05|2655.83|2648.13|2655.7|2648|23
1647372600000|2022-03-15 19:30:00|2655.83|2648.13|2658.71|2651.01|2658.73|2651.03|2655.8|2648.1|39
1647372610000|2022-03-15 19:30:10|2658.99|2651.29|2657.24|2649.54|2659.22|2651.52|2657.24|2649.54|37
1647372620000|2022-03-15 19:30:20|2657.32|2649.62|2656.32|2648.62|2657.32|2649.62|2656.31|2648.61|36
1647372630000|2022-03-15 19:30:30|2656.48|2648.78|2658.42|2650.72|2658.45|2650.75|2655.92|2648.22|37
1647372640000|2022-03-15 19:30:40|2658.53|2650.83|2658.44|2650.74|2658.53|2650.83|2657.95|2650.25|38
1647372650000|2022-03-15 19:30:50|2658.42|2650.72|2658.11|2650.41|2658.48|2650.78|2658.1|2650.4|33
1647372660000|2022-03-15 19:31:00|2658.42|2650.72|2659.32|2651.62|2659.33|2651.63|2658.05|2650.35|36
1647372670000|2022-03-15 19:31:10|2659.23|2651.53|2659.47|2651.77|2659.62|2651.92|2658.93|2651.23|33
1647372680000|2022-03-15 19:31:20|2659.48|2651.78|2659.33|2651.63|2659.52|2651.82|2659.04|2651.34|39
1647372690000|2022-03-15 19:31:30|2659.12|2651.42|2658.73|2651.03|2659.12|2651.42|2658.41|2650.71|33
1647372700000|2022-03-15 19:31:40|2658.61|2650.91|2658.54|2650.84|2658.77|2651.07|2658.41|2650.71|32
1647372710000|2022-03-15 19:31:50|2658.42|2650.72|2658.11|2650.41|2658.71|2651.01|2657.82|2650.12|31
1647372720000|2022-03-15 19:32:00|2658.13|2650.43|2659.85|2652.15|2659.85|2652.15|2658.13|2650.43|34
1647372730000|2022-03-15 19:32:10|2659.82|2652.12|2660.15|2652.45|2660.3|2652.6|2659.75|2652.05|35
1647372740000|2022-03-15 19:32:20|2660.19|2652.49|2659.34|2651.64|2660.2|2652.5|2659.32|2651.62|36
1647372750000|2022-03-15 19:32:30|2659.35|2651.65|2659.79|2652.09|2660.25|2652.55|2659.35|2651.65|37
1647372760000|2022-03-15 19:32:40|2659.76|2652.06|2659.49|2651.79|2659.82|2652.12|2659.39|2651.69|31
1647372770000|2022-03-15 19:32:50|2659.41|2651.71|2658.73|2651.03|2659.56|2651.86|2658.52|2650.82|35
1647372780000|2022-03-15 19:33:00|2658.97|2651.27|2659.74|2652.04|2660.13|2652.43|2658.94|2651.24|37
1647372790000|2022-03-15 19:33:10|2660.14|2652.44|2661.37|2653.67|2662.05|2654.35|2660.02|2652.32|35
1647372800000|2022-03-15 19:33:20|2661.59|2653.89|2661.47|2653.77|2661.76|2654.06|2661.3|2653.6|36
1647372810000|2022-03-15 19:33:30|2661.45|2653.75|2661.69|2653.99|2661.69|2653.99|2661.4|2653.7|34
1647372820000|2022-03-15 19:33:40|2661.75|2654.05|2663.24|2655.54|2663.41|2655.71|2661.74|2654.04|38
1647372830000|2022-03-15 19:33:50|2663.28|2655.58|2662.69|2654.99|2663.52|2655.82|2662.68|2654.98|32
1647372840000|2022-03-15 19:34:00|2662.51|2654.81|2661.36|2653.66|2662.77|2655.07|2660.26|2652.56|39
1647372850000|2022-03-15 19:34:10|2661.29|2653.59|2660.08|2652.38|2661.51|2653.81|2660.08|2652.38|37
1647372860000|2022-03-15 19:34:20|2660.07|2652.37|2659.63|2651.93|2660.07|2652.37|2659.13|2651.43|35
1647372870000|2022-03-15 19:34:30|2659.65|2651.95|2659.17|2651.47|2659.65|2651.95|2658.89|2651.19|36
1647372880000|2022-03-15 19:34:40|2659.16|2651.46|2658.82|2651.12|2659.38|2651.68|2658.82|2651.12|32
1647372890000|2022-03-15 19:34:50|2658.9|2651.2|2658.52|2650.82|2659.11|2651.41|2658.52|2650.82|32
1647372900000|2022-03-15 19:35:00|2658.63|2650.93|2658.48|2650.78|2658.63|2650.93|2658.32|2650.62|37
1647372910000|2022-03-15 19:35:10|2658.46|2650.76|2658.51|2650.81|2658.51|2650.81|2657.97|2650.27|22
1647372920000|2022-03-15 19:35:20|2658.57|2650.87|2659.89|2652.19|2660.48|2652.78|2658.57|2650.87|34
1647372930000|2022-03-15 19:35:30|2660.02|2652.32|2661.11|2653.41|2661.11|2653.41|2659.78|2652.08|36
1647372940000|2022-03-15 19:35:40|2661.18|2653.48|2661.12|2653.42|2661.28|2653.58|2660.52|2652.82|37
1647372950000|2022-03-15 19:35:50|2661.06|2653.36|2661.38|2653.68|2661.62|2653.92|2660.91|2653.21|32
1647372960000|2022-03-15 19:36:00|2661.4|2653.7|2660.46|2652.76|2661.43|2653.73|2660.46|2652.76|31
1647372970000|2022-03-15 19:36:10|2660.52|2652.82|2660.78|2653.08|2661.31|2653.61|2659.92|2652.22|37
1647372980000|2022-03-15 19:36:20|2660.77|2653.07|2661.38|2653.68|2661.59|2653.89|2660.63|2652.93|38
1647372990000|2022-03-15 19:36:30|2661.39|2653.69|2660.98|2653.28|2661.49|2653.79|2660.96|2653.26|28
1647373000000|2022-03-15 19:36:40|2661.11|2653.41|2659.57|2651.87|2661.47|2653.77|2659.35|2651.65|35
1647373010000|2022-03-15 19:36:50|2659.51|2651.81|2659.33|2651.63|2659.67|2651.97|2659.33|2651.63|19
1647373020000|2022-03-15 19:37:00|2659.32|2651.62|2659.12|2651.42|2659.74|2652.04|2658.64|2650.94|34
1647373030000|2022-03-15 19:37:10|2659.09|2651.39|2658.89|2651.19|2659.37|2651.67|2658.8|2651.1|24
1647373040000|2022-03-15 19:37:20|2658.8|2651.1|2658.37|2650.67|2658.8|2651.1|2658.27|2650.57|19
1647373050000|2022-03-15 19:37:30|2658.38|2650.68|2658.18|2650.48|2658.95|2651.25|2658.13|2650.43|36
1647373060000|2022-03-15 19:37:40|2658.19|2650.49|2658.69|2650.99|2658.89|2651.19|2657.9|2650.2|36
1647373070000|2022-03-15 19:37:50|2658.83|2651.13|2658.08|2650.38|2658.83|2651.13|2657.8|2650.1|39
1647373080000|2022-03-15 19:38:00|2657.73|2650.03|2658.08|2650.38|2658.57|2650.87|2657.67|2649.97|37
1647373090000|2022-03-15 19:38:10|2657.95|2650.25|2657.1|2649.4|2657.95|2650.25|2657.1|2649.4|35
1647373100000|2022-03-15 19:38:20|2657.25|2649.55|2657.07|2649.37|2657.36|2649.66|2656.63|2648.93|37
1647373110000|2022-03-15 19:38:30|2657.11|2649.41|2657.03|2649.33|2657.18|2649.48|2656.61|2648.91|33
1647373120000|2022-03-15 19:38:40|2656.8|2649.1|2655.47|2647.77|2657.47|2649.77|2655.41|2647.71|31
1647373130000|2022-03-15 19:38:50|2656.66|2648.96|2656.73|2649.03|2657.15|2649.45|2655.95|2648.25|36
1647373140000|2022-03-15 19:39:00|2656.76|2649.06|2656.51|2648.81|2657.2|2649.5|2656.47|2648.77|36
1647373150000|2022-03-15 19:39:10|2656.5|2648.8|2656.05|2648.35|2656.79|2649.09|2655.97|2648.27|38
1647373160000|2022-03-15 19:39:20|2656.04|2648.34|2656.45|2648.75|2656.66|2648.96|2656.04|2648.34|35
1647373170000|2022-03-15 19:39:30|2656.41|2648.71|2656.42|2648.72|2656.61|2648.91|2656.33|2648.63|32
1647373180000|2022-03-15 19:39:40|2656.49|2648.79|2657.28|2649.58|2657.6|2649.9|2656.31|2648.61|25
1647373190000|2022-03-15 19:39:50|2657.29|2649.59|2657.26|2649.56|2657.58|2649.88|2657.21|2649.51|35
1647373200000|2022-03-15 19:40:00|2657.27|2649.57|2657.7|2650|2657.97|2650.27|2657.27|2649.57|32
1647373210000|2022-03-15 19:40:10|2657.89|2650.19|2657.26|2649.56|2657.93|2650.23|2657.06|2649.36|31
1647373220000|2022-03-15 19:40:20|2657.35|2649.65|2656.84|2649.14|2657.75|2650.05|2656.01|2648.31|36
1647373230000|2022-03-15 19:40:30|2657.11|2649.41|2656.67|2648.97|2657.21|2649.51|2656.11|2648.41|34
1647373240000|2022-03-15 19:40:40|2656.68|2648.98|2656.26|2648.56|2656.73|2649.03|2656.22|2648.52|32
1647373250000|2022-03-15 19:40:50|2656.25|2648.55|2656.1|2648.4|2656.55|2648.85|2654.93|2647.23|29
1647373260000|2022-03-15 19:41:00|2655.87|2648.17|2657.01|2649.31|2657.24|2649.54|2655.37|2647.67|34
1647373270000|2022-03-15 19:41:10|2657.12|2649.42|2656.19|2648.49|2657.12|2649.42|2655.42|2647.72|38
1647373280000|2022-03-15 19:41:20|2656.32|2648.62|2655.73|2648.03|2656.32|2648.62|2655.54|2647.84|26
1647373290000|2022-03-15 19:41:30|2655.67|2647.97|2656.28|2648.58|2656.58|2648.88|2655.67|2647.97|34
1647373300000|2022-03-15 19:41:40|2656.21|2648.51|2656.22|2648.52|2656.84|2649.14|2655.94|2648.24|34
1647373310000|2022-03-15 19:41:50|2656.25|2648.55|2656.35|2648.65|2656.81|2649.11|2655.78|2648.08|37
1647373320000|2022-03-15 19:42:00|2656.34|2648.64|2656.14|2648.44|2656.55|2648.85|2655.98|2648.28|34
1647373330000|2022-03-15 19:42:10|2656.24|2648.54|2657.43|2649.73|2657.43|2649.73|2655.87|2648.17|27
1647373340000|2022-03-15 19:42:20|2657.3|2649.6|2657.89|2650.19|2658.05|2650.35|2656.86|2649.16|38
1647373350000|2022-03-15 19:42:30|2657.87|2650.17|2656.54|2648.84|2658.06|2650.36|2656.34|2648.64|31
1647373360000|2022-03-15 19:42:40|2656.41|2648.71|2656.93|2649.23|2657.18|2649.48|2656.24|2648.54|34
1647373370000|2022-03-15 19:42:50|2657|2649.3|2657.85|2650.15|2658.65|2650.95|2656.71|2649.01|37
1647373380000|2022-03-15 19:43:00|2657.55|2649.85|2657.33|2649.63|2657.55|2649.85|2656.74|2649.04|36
1647373390000|2022-03-15 19:43:10|2657.3|2649.6|2659.44|2651.74|2659.88|2652.18|2657.3|2649.6|34
1647373400000|2022-03-15 19:43:20|2660.4|2652.7|2658.34|2650.64|2660.4|2652.7|2658.34|2650.64|34
1647373410000|2022-03-15 19:43:30|2658.39|2650.69|2657.85|2650.15|2659.15|2651.45|2657.85|2650.15|34
1647373420000|2022-03-15 19:43:40|2658.14|2650.44|2658.26|2650.56|2658.96|2651.26|2658.04|2650.34|34
1647373430000|2022-03-15 19:43:50|2658.18|2650.48|2658.61|2650.91|2659.03|2651.33|2658.18|2650.48|35
1647373440000|2022-03-15 19:44:00|2658.51|2650.81|2658.83|2651.13|2659.15|2651.45|2657.82|2650.12|37
1647373450000|2022-03-15 19:44:10|2658.82|2651.12|2660.33|2652.63|2660.56|2652.86|2658.8|2651.1|32
1647373460000|2022-03-15 19:44:20|2660.45|2652.75|2660.1|2652.4|2660.49|2652.79|2659.66|2651.96|34
1647373470000|2022-03-15 19:44:30|2659.94|2652.24|2660.02|2652.32|2660.28|2652.58|2659.84|2652.14|34
1647373480000|2022-03-15 19:44:40|2660.03|2652.33|2659.1|2651.4|2660.03|2652.33|2658.4|2650.7|35
1647373490000|2022-03-15 19:44:50|2659.12|2651.42|2659.39|2651.69|2659.39|2651.69|2659|2651.3|28
1647373500000|2022-03-15 19:45:00|2659.29|2651.59|2659.01|2651.31|2660.77|2653.07|2658.76|2651.06|38
1647373510000|2022-03-15 19:45:10|2659.13|2651.43|2657.5|2649.8|2659.27|2651.57|2657.42|2649.72|39
1647373520000|2022-03-15 19:45:20|2657.18|2649.48|2657.57|2649.87|2658.17|2650.47|2656.7|2649|39
1647373530000|2022-03-15 19:45:30|2657.81|2650.11|2658.53|2650.83|2658.53|2650.83|2657.64|2649.94|38
1647373540000|2022-03-15 19:45:40|2658.54|2650.84|2657.01|2649.31|2658.57|2650.87|2657.01|2649.31|32
1647373550000|2022-03-15 19:45:50|2656.93|2649.23|2656.79|2649.09|2656.93|2649.23|2656.48|2648.78|32
1647373560000|2022-03-15 19:46:00|2656.78|2649.08|2656.76|2649.06|2657.49|2649.79|2656.7|2649|34
1647373570000|2022-03-15 19:46:10|2656.82|2649.12|2655.8|2648.1|2657.2|2649.5|2655.44|2647.74|39
1647373580000|2022-03-15 19:46:20|2655.87|2648.17|2656.23|2648.53|2656.35|2648.65|2654.89|2647.19|27
1647373590000|2022-03-15 19:46:30|2656.29|2648.59|2656.66|2648.96|2656.77|2649.07|2656.29|2648.59|35
1647373600000|2022-03-15 19:46:40|2656.78|2649.08|2658.67|2650.97|2659.5|2651.8|2656.71|2649.01|36
1647373610000|2022-03-15 19:46:50|2658.7|2651|2657.19|2649.49|2659.13|2651.43|2656.68|2648.98|37
1647373620000|2022-03-15 19:47:00|2657|2649.3|2656.55|2648.85|2657.26|2649.56|2655.57|2647.87|37
1647373630000|2022-03-15 19:47:10|2656.46|2648.76|2656.28|2648.58|2656.89|2649.19|2655.64|2647.94|32
1647373640000|2022-03-15 19:47:20|2656.14|2648.44|2654.97|2647.27|2656.14|2648.44|2654.86|2647.16|34
1647373650000|2022-03-15 19:47:30|2654.88|2647.18|2654.86|2647.16|2655.36|2647.66|2654.86|2647.16|25
1647373660000|2022-03-15 19:47:40|2655.19|2647.49|2653.84|2646.14|2655.19|2647.49|2653.57|2645.87|33
1647373670000|2022-03-15 19:47:50|2653.74|2646.04|2653.9|2646.2|2653.93|2646.23|2653.21|2645.51|33
1647373680000|2022-03-15 19:48:00|2653.92|2646.22|2653.93|2646.23|2654.72|2647.02|2653.89|2646.19|27
1647373690000|2022-03-15 19:48:10|2653.66|2645.96|2653.76|2646.06|2654.37|2646.67|2653.24|2645.54|34
1647373700000|2022-03-15 19:48:20|2653.86|2646.16|2655.58|2647.88|2655.7|2648|2653.86|2646.16|34
1647373710000|2022-03-15 19:48:30|2655.49|2647.79|2654.26|2646.56|2655.49|2647.79|2654.22|2646.52|38
1647373720000|2022-03-15 19:48:40|2654.27|2646.57|2654.07|2646.37|2654.46|2646.76|2654.03|2646.33|34
1647373730000|2022-03-15 19:48:50|2654.06|2646.36|2653.94|2646.24|2654.11|2646.41|2653.47|2645.77|27
1647373740000|2022-03-15 19:49:00|2653.86|2646.16|2654.14|2646.44|2654.24|2646.54|2653.35|2645.65|30
1647373750000|2022-03-15 19:49:10|2654.08|2646.38|2653.95|2646.25|2654.17|2646.47|2653.82|2646.12|23
1647373760000|2022-03-15 19:49:20|2653.87|2646.17|2653.74|2646.04|2654.11|2646.41|2653.41|2645.71|29
1647373770000|2022-03-15 19:49:30|2653.67|2645.97|2653.04|2645.34|2654.1|2646.4|2653.04|2645.34|36
1647373780000|2022-03-15 19:49:40|2653.47|2645.77|2653.89|2646.19|2653.97|2646.27|2652.24|2644.54|37
1647373790000|2022-03-15 19:49:50|2653.84|2646.14|2655.35|2647.65|2655.75|2648.05|2653.62|2645.92|36
1647373800000|2022-03-15 19:50:00|2655.21|2647.51|2655.29|2647.59|2656.15|2648.45|2655.06|2647.36|38
1647373810000|2022-03-15 19:50:10|2655.17|2647.47|2654.86|2647.16|2655.17|2647.47|2653.8|2646.1|36
1647373820000|2022-03-15 19:50:20|2654.93|2647.23|2655.48|2647.78|2655.86|2648.16|2654.93|2647.23|37
1647373830000|2022-03-15 19:50:30|2655.51|2647.81|2656.14|2648.44|2656.5|2648.8|2655.34|2647.64|38
1647373840000|2022-03-15 19:50:40|2656.12|2648.42|2655.66|2647.96|2656.28|2648.58|2655.49|2647.79|35
1647373850000|2022-03-15 19:50:50|2655.75|2648.05|2655.92|2648.22|2656.49|2648.79|2655.75|2648.05|38
1647373860000|2022-03-15 19:51:00|2655.91|2648.21|2656.94|2649.24|2657.25|2649.55|2655.91|2648.21|38
1647373870000|2022-03-15 19:51:10|2657.03|2649.33|2658.02|2650.32|2660|2652.3|2657.03|2649.33|37
1647373880000|2022-03-15 19:51:20|2657.89|2650.19|2658.11|2650.41|2658.15|2650.45|2656.85|2649.15|36
1647373890000|2022-03-15 19:51:30|2658.14|2650.44|2657.73|2650.03|2658.31|2650.61|2656.96|2649.26|40
1647373900000|2022-03-15 19:51:40|2657.68|2649.98|2658.17|2650.47|2658.2|2650.5|2657.62|2649.92|40
1647373910000|2022-03-15 19:51:50|2657.98|2650.28|2657.43|2649.73|2658.22|2650.52|2656.78|2649.08|37
1647373920000|2022-03-15 19:52:00|2657.25|2649.55|2657.82|2650.12|2658.18|2650.48|2656.83|2649.13|35
1647373930000|2022-03-15 19:52:10|2657.7|2650|2657.7|2650|2658.03|2650.33|2657.36|2649.66|36
1647373940000|2022-03-15 19:52:20|2657.58|2649.88|2657.65|2649.95|2658.07|2650.37|2657.56|2649.86|38
1647373950000|2022-03-15 19:52:30|2657.7|2650|2659.46|2651.76|2660.31|2652.61|2657.7|2650|40
1647373960000|2022-03-15 19:52:40|2659.52|2651.82|2660.62|2652.92|2661.31|2653.61|2659.16|2651.46|39
1647373970000|2022-03-15 19:52:50|2661.14|2653.44|2660.76|2653.06|2661.88|2654.18|2660.45|2652.75|36
1647373980000|2022-03-15 19:53:00|2660.95|2653.25|2660.84|2653.14|2661.48|2653.78|2660.76|2653.06|36
1647373990000|2022-03-15 19:53:10|2660.89|2653.19|2659.74|2652.04|2660.89|2653.19|2658.49|2650.79|33
1647374000000|2022-03-15 19:53:20|2659.66|2651.96|2660.09|2652.39|2660.26|2652.56|2659.3|2651.6|34
1647374010000|2022-03-15 19:53:30|2660.58|2652.88|2660.23|2652.53|2660.84|2653.14|2660.11|2652.41|36
1647374020000|2022-03-15 19:53:40|2660.24|2652.54|2660.51|2652.81|2660.97|2653.27|2660.18|2652.48|32
1647374030000|2022-03-15 19:53:50|2660.43|2652.73|2660.74|2653.04|2660.97|2653.27|2660.22|2652.52|33
1647374040000|2022-03-15 19:54:00|2660.65|2652.95|2661.09|2653.39|2661.19|2653.49|2660.15|2652.45|38
1647374050000|2022-03-15 19:54:10|2660.92|2653.22|2663.17|2655.47|2663.32|2655.62|2660.63|2652.93|36
1647374060000|2022-03-15 19:54:20|2663.33|2655.63|2662.85|2655.15|2663.57|2655.87|2662.85|2655.15|36
1647374070000|2022-03-15 19:54:30|2662.84|2655.14|2664.09|2656.39|2664.39|2656.69|2662.84|2655.14|32
1647374080000|2022-03-15 19:54:40|2664.23|2656.53|2663.35|2655.65|2664.23|2656.53|2663.35|2655.65|38
1647374090000|2022-03-15 19:54:50|2663.62|2655.92|2663.15|2655.45|2663.62|2655.92|2662.83|2655.13|35
1647374100000|2022-03-15 19:55:00|2662.98|2655.28|2661.77|2654.07|2662.98|2655.28|2660.76|2653.06|36
1647374110000|2022-03-15 19:55:10|2661.95|2654.25|2662.1|2654.4|2662.6|2654.9|2661.32|2653.62|35
1647374120000|2022-03-15 19:55:20|2662.2|2654.5|2662.37|2654.67|2662.75|2655.05|2662.2|2654.5|36
1647374130000|2022-03-15 19:55:30|2662.21|2654.51|2663.01|2655.31|2663.1|2655.4|2662.21|2654.51|35
1647374140000|2022-03-15 19:55:40|2663|2655.3|2663.35|2655.65|2663.35|2655.65|2662.63|2654.93|29
1647374150000|2022-03-15 19:55:50|2663.21|2655.51|2663.01|2655.31|2663.45|2655.75|2663.01|2655.31|34
1647374160000|2022-03-15 19:56:00|2663.04|2655.34|2663.41|2655.71|2663.41|2655.71|2661.46|2653.76|34
1647374170000|2022-03-15 19:56:10|2663.48|2655.78|2663.9|2656.2|2664.51|2656.81|2663.03|2655.33|33
1647374180000|2022-03-15 19:56:20|2664.47|2656.77|2664.56|2656.86|2664.93|2657.23|2664.11|2656.41|31
1647374190000|2022-03-15 19:56:30|2664.64|2656.94|2664.81|2657.11|2665.03|2657.33|2664.13|2656.43|35
1647374200000|2022-03-15 19:56:40|2664.98|2657.28|2663.93|2656.23|2665.07|2657.37|2663.77|2656.07|34
1647374210000|2022-03-15 19:56:50|2663.99|2656.29|2664.4|2656.7|2664.45|2656.75|2663.16|2655.46|37
1647374220000|2022-03-15 19:57:00|2664.41|2656.71|2662.87|2655.17|2664.49|2656.79|2662.61|2654.91|36
1647374230000|2022-03-15 19:57:10|2662.48|2654.78|2663.34|2655.64|2663.34|2655.64|2661.76|2654.06|34
1647374240000|2022-03-15 19:57:20|2663.35|2655.65|2663.64|2655.94|2663.79|2656.09|2662.65|2654.95|34
1647374250000|2022-03-15 19:57:30|2663.84|2656.14|2661.99|2654.29|2663.89|2656.19|2661.99|2654.29|37
1647374260000|2022-03-15 19:57:40|2661.97|2654.27|2662.43|2654.73|2662.43|2654.73|2661.87|2654.17|29
1647374270000|2022-03-15 19:57:50|2662.44|2654.74|2661.85|2654.15|2662.44|2654.74|2661.84|2654.14|32
1647374280000|2022-03-15 19:58:00|2661.89|2654.19|2660.96|2653.26|2662.19|2654.49|2660.69|2652.99|39
1647374290000|2022-03-15 19:58:10|2661.13|2653.43|2660.35|2652.65|2661.67|2653.97|2660.35|2652.65|38
1647374300000|2022-03-15 19:58:20|2659.78|2652.08|2660.26|2652.56|2660.43|2652.73|2659.78|2652.08|37
1647374310000|2022-03-15 19:58:30|2660.25|2652.55|2661.42|2653.72|2661.48|2653.78|2660.25|2652.55|36
1647374320000|2022-03-15 19:58:40|2661.43|2653.73|2661.81|2654.11|2662.1|2654.4|2661.28|2653.58|34
1647374330000|2022-03-15 19:58:50|2661.8|2654.1|2661.02|2653.32|2661.8|2654.1|2660.72|2653.02|32
1647374340000|2022-03-15 19:59:00|2661.62|2653.92|2663.14|2655.44|2663.66|2655.96|2660.86|2653.16|37
1647374350000|2022-03-15 19:59:10|2663.08|2655.38|2661.86|2654.16|2663.53|2655.83|2661.53|2653.83|37
1647374360000|2022-03-15 19:59:20|2661.66|2653.96|2662.05|2654.35|2662.62|2654.92|2661.51|2653.81|36
1647374370000|2022-03-15 19:59:30|2662.24|2654.54|2660.4|2652.7|2662.26|2654.56|2659.92|2652.22|37
1647374380000|2022-03-15 19:59:40|2660.31|2652.61|2663.02|2655.32|2663.5|2655.8|2660.01|2652.31|40
1647374390000|2022-03-15 19:59:50|2663.25|2655.55|2664.21|2656.51|2664.51|2656.81|2663.25|2655.55|39
1647374400000|2022-03-15 20:00:00|2664.38|2656.68|2664.21|2656.51|2664.38|2656.68|2662.84|2655.14|39
1647374410000|2022-03-15 20:00:10|2664.29|2656.59|2664.94|2657.24|2665.04|2657.34|2663.94|2656.24|38
1647374420000|2022-03-15 20:00:20|2665.06|2657.36|2666.45|2658.75|2666.93|2659.23|2665.06|2657.36|39
1647374430000|2022-03-15 20:00:30|2667.19|2659.49|2668.55|2660.85|2668.57|2660.87|2666.06|2658.36|40
1647374440000|2022-03-15 20:00:40|2668.56|2660.86|2668.5|2660.8|2668.56|2660.86|2668.04|2660.34|34
1647374450000|2022-03-15 20:00:50|2668.49|2660.79|2668.68|2660.98|2668.84|2661.14|2668.37|2660.67|32
1647374460000|2022-03-15 20:01:00|2668.56|2660.86|2668.57|2660.87|2668.68|2660.98|2668.49|2660.79|27
1647374470000|2022-03-15 20:01:10|2668.61|2660.91|2668.55|2660.85|2668.62|2660.92|2668.24|2660.54|32
1647374480000|2022-03-15 20:01:20|2668.56|2660.86|2668.46|2660.76|2668.61|2660.91|2668.42|2660.72|22
1647374490000|2022-03-15 20:01:30|2668.45|2660.75|2668.98|2661.28|2669.06|2661.36|2668.4|2660.7|28
1647374500000|2022-03-15 20:01:40|2669.16|2661.46|2672.41|2664.71|2672.41|2664.71|2669.02|2661.32|38
1647374510000|2022-03-15 20:01:50|2672.34|2664.64|2671.72|2664.02|2673.26|2665.56|2671.15|2663.45|38
1647374520000|2022-03-15 20:02:00|2672.22|2664.52|2672.38|2664.68|2673.23|2665.53|2672.22|2664.52|39
1647374530000|2022-03-15 20:02:10|2672.78|2665.08|2670.96|2663.26|2672.78|2665.08|2670.55|2662.85|38
1647374540000|2022-03-15 20:02:20|2670.81|2663.11|2672.6|2664.9|2672.7|2665|2670.81|2663.11|35
1647374550000|2022-03-15 20:02:30|2672.34|2664.64|2671.8|2664.1|2672.58|2664.88|2671.76|2664.06|37
1647374560000|2022-03-15 20:02:40|2671.82|2664.12|2671.26|2663.56|2671.96|2664.26|2670.93|2663.23|38
1647374570000|2022-03-15 20:02:50|2671.22|2663.52|2673.06|2665.36|2673.21|2665.51|2671|2663.3|34
1647374580000|2022-03-15 20:03:00|2672.75|2665.05|2672.7|2665|2673.45|2665.75|2671.86|2664.16|38
1647374590000|2022-03-15 20:03:10|2672.65|2664.95|2671.76|2664.06|2672.65|2664.95|2671.67|2663.97|36
1647374600000|2022-03-15 20:03:20|2671.94|2664.24|2671.16|2663.46|2672.03|2664.33|2670.72|2663.02|36
1647374610000|2022-03-15 20:03:30|2671.09|2663.39|2670.13|2662.43|2671.09|2663.39|2669.51|2661.81|35
1647374620000|2022-03-15 20:03:40|2669.96|2662.26|2669.35|2661.65|2670.69|2662.99|2669.35|2661.65|34
1647374630000|2022-03-15 20:03:50|2668.97|2661.27|2666.99|2659.29|2668.97|2661.27|2666.97|2659.27|37
1647374640000|2022-03-15 20:04:00|2666.97|2659.27|2667.93|2660.23|2668.22|2660.52|2666.34|2658.64|35
1647374650000|2022-03-15 20:04:10|2667.99|2660.29|2667.07|2659.37|2668.13|2660.43|2667.01|2659.31|32
1647374660000|2022-03-15 20:04:20|2667.08|2659.38|2666.7|2659|2667.2|2659.5|2666.6|2658.9|26
1647374670000|2022-03-15 20:04:30|2666.73|2659.03|2667.1|2659.4|2667.4|2659.7|2666.43|2658.73|37
1647374680000|2022-03-15 20:04:40|2667.07|2659.37|2666.61|2658.91|2667.07|2659.37|2666.41|2658.71|23
1647374690000|2022-03-15 20:04:50|2666.69|2658.99|2667.7|2660|2668.22|2660.52|2665.07|2657.37|31
1647374700000|2022-03-15 20:05:00|2667.73|2660.03|2669.39|2661.69|2669.67|2661.97|2667.29|2659.59|37
1647374710000|2022-03-15 20:05:10|2669.47|2661.77|2669.05|2661.35|2669.5|2661.8|2668.81|2661.11|35
1647374720000|2022-03-15 20:05:20|2668.98|2661.28|2669.07|2661.37|2669.91|2662.21|2668.88|2661.18|34
1647374730000|2022-03-15 20:05:30|2668.93|2661.23|2668.79|2661.09|2669.27|2661.57|2668.72|2661.02|31
1647374740000|2022-03-15 20:05:40|2668.88|2661.18|2668.71|2661.01|2668.91|2661.21|2667.22|2659.52|32
1647374750000|2022-03-15 20:05:50|2668.63|2660.93|2667.79|2660.09|2668.89|2661.19|2667.21|2659.51|38
1647374760000|2022-03-15 20:06:00|2667.66|2659.96|2667.23|2659.53|2667.76|2660.06|2667.15|2659.45|35
1647374770000|2022-03-15 20:06:10|2667.01|2659.31|2667.46|2659.76|2667.68|2659.98|2666.96|2659.26|33
1647374780000|2022-03-15 20:06:20|2667.47|2659.77|2666.7|2659|2667.47|2659.77|2666.68|2658.98|32
1647374790000|2022-03-15 20:06:30|2666.87|2659.17|2665.86|2658.16|2667.22|2659.52|2665.65|2657.95|37
1647374800000|2022-03-15 20:06:40|2666.22|2658.52|2664.81|2657.11|2666.48|2658.78|2664.17|2656.47|31
1647374810000|2022-03-15 20:06:50|2664.82|2657.12|2663.69|2655.99|2664.82|2657.12|2663.61|2655.91|39
1647374820000|2022-03-15 20:07:00|2663.66|2655.96|2663.69|2655.99|2663.85|2656.15|2663.47|2655.77|29
1647374830000|2022-03-15 20:07:10|2663.68|2655.98|2661.64|2653.94|2663.69|2655.99|2661.38|2653.68|34
1647374840000|2022-03-15 20:07:20|2661.63|2653.93|2660.02|2652.32|2661.63|2653.93|2660.02|2652.32|36
1647374850000|2022-03-15 20:07:30|2660.05|2652.35|2659.74|2652.04|2660.26|2652.56|2659.74|2652.04|36
1647374860000|2022-03-15 20:07:40|2659.16|2651.46|2658.86|2651.16|2659.16|2651.46|2658.38|2650.68|35
1647374870000|2022-03-15 20:07:50|2659.01|2651.31|2657.81|2650.11|2659.35|2651.65|2657.81|2650.11|32
1647374880000|2022-03-15 20:08:00|2657.8|2650.1|2659.86|2652.16|2660.17|2652.47|2657.78|2650.08|31
1647374890000|2022-03-15 20:08:10|2659.87|2652.17|2659.78|2652.08|2660.08|2652.38|2659.72|2652.02|32
1647374900000|2022-03-15 20:08:20|2659.72|2652.02|2656.39|2648.69|2659.78|2652.08|2656.39|2648.69|32
1647374910000|2022-03-15 20:08:30|2656.55|2648.85|2656.58|2648.88|2656.59|2648.89|2655.98|2648.28|33
1647374920000|2022-03-15 20:08:40|2656.44|2648.74|2656.8|2649.1|2657.03|2649.33|2655.84|2648.14|34
1647374930000|2022-03-15 20:08:50|2656.71|2649.01|2655.32|2647.62|2656.77|2649.07|2655|2647.3|38
1647374940000|2022-03-15 20:09:00|2655.51|2647.81|2656.08|2648.38|2656.39|2648.69|2655.51|2647.81|37
1647374950000|2022-03-15 20:09:10|2656.04|2648.34|2654.9|2647.2|2656.08|2648.38|2654.9|2647.2|31
1647374960000|2022-03-15 20:09:20|2654.94|2647.24|2655.77|2648.07|2656.05|2648.35|2654.92|2647.22|32
1647374970000|2022-03-15 20:09:30|2655.78|2648.08|2655.48|2647.78|2655.79|2648.09|2655.25|2647.55|26
1647374980000|2022-03-15 20:09:40|2655.53|2647.83|2655.21|2647.51|2655.7|2648|2655.21|2647.51|26
1647374990000|2022-03-15 20:09:50|2655.2|2647.5|2654.87|2647.17|2655.41|2647.71|2654.11|2646.41|34
1647375000000|2022-03-15 20:10:00|2654.96|2647.26|2653.72|2646.02|2654.96|2647.26|2653.36|2645.66|33
1647375010000|2022-03-15 20:10:10|2653.46|2645.76|2653.66|2645.96|2654.57|2646.87|2653.03|2645.33|37
1647375020000|2022-03-15 20:10:20|2653.65|2645.95|2652.24|2644.54|2654.19|2646.49|2652.17|2644.47|37
1647375030000|2022-03-15 20:10:30|2652.26|2644.56|2652.49|2644.79|2652.92|2645.22|2652.26|2644.56|37
1647375040000|2022-03-15 20:10:40|2652.51|2644.81|2651.31|2643.61|2652.98|2645.28|2651.31|2643.61|34
1647375050000|2022-03-15 20:10:50|2651.28|2643.58|2651.66|2643.96|2652.18|2644.48|2651.25|2643.55|38
1647375060000|2022-03-15 20:11:00|2651.64|2643.94|2651.49|2643.79|2651.64|2643.94|2651.4|2643.7|29
1647375070000|2022-03-15 20:11:10|2651.48|2643.78|2652.12|2644.42|2652.12|2644.42|2651.18|2643.48|34
1647375080000|2022-03-15 20:11:20|2651.97|2644.27|2650.88|2643.18|2652.11|2644.41|2650.56|2642.86|33
1647375090000|2022-03-15 20:11:30|2651.33|2643.63|2651.94|2644.24|2651.94|2644.24|2650.28|2642.58|33
1647375100000|2022-03-15 20:11:40|2651.96|2644.26|2653.92|2646.22|2654.47|2646.77|2651.96|2644.26|39
1647375110000|2022-03-15 20:11:50|2653.96|2646.26|2652.04|2644.34|2654.26|2646.56|2651.94|2644.24|38
1647375120000|2022-03-15 20:12:00|2651.97|2644.27|2652.71|2645.01|2652.88|2645.18|2651.88|2644.18|37
1647375130000|2022-03-15 20:12:10|2652.76|2645.06|2652.43|2644.73|2653.5|2645.8|2652.43|2644.73|36
1647375140000|2022-03-15 20:12:20|2652.41|2644.71|2652.02|2644.32|2653.67|2645.97|2652.02|2644.32|39
1647375150000|2022-03-15 20:12:30|2652.04|2644.34|2651.83|2644.13|2652.42|2644.72|2651.83|2644.13|37
1647375160000|2022-03-15 20:12:40|2651.86|2644.16|2651.61|2643.91|2652.15|2644.45|2651.56|2643.86|35
1647375170000|2022-03-15 20:12:50|2651.59|2643.89|2652.19|2644.49|2652.62|2644.92|2651.44|2643.74|31
1647375180000|2022-03-15 20:13:00|2651.81|2644.11|2651.86|2644.16|2651.97|2644.27|2651.29|2643.59|30
1647375190000|2022-03-15 20:13:10|2651.93|2644.23|2651.41|2643.71|2651.93|2644.23|2651.32|2643.62|33
1647375200000|2022-03-15 20:13:20|2651.54|2643.84|2650.94|2643.24|2651.55|2643.85|2650.77|2643.07|33
1647375210000|2022-03-15 20:13:30|2651.4|2643.7|2649.51|2641.81|2651.55|2643.85|2648.86|2641.16|36
1647375220000|2022-03-15 20:13:40|2649.87|2642.17|2647.27|2639.57|2649.87|2642.17|2646.86|2639.16|38
1647375230000|2022-03-15 20:13:50|2647.4|2639.7|2646.61|2638.91|2647.63|2639.93|2646.52|2638.82|40
1647375240000|2022-03-15 20:14:00|2646.6|2638.9|2647.68|2639.98|2647.77|2640.07|2646.15|2638.45|39
1647375250000|2022-03-15 20:14:10|2647.6|2639.9|2648.09|2640.39|2648.42|2640.72|2647.52|2639.82|34
1647375260000|2022-03-15 20:14:20|2647.97|2640.27|2646.94|2639.24|2648.12|2640.42|2646.94|2639.24|37
1647375270000|2022-03-15 20:14:30|2646.97|2639.27|2647|2639.3|2647.41|2639.71|2646.88|2639.18|32
1647375280000|2022-03-15 20:14:40|2647.26|2639.56|2647.87|2640.17|2648.24|2640.54|2647.26|2639.56|32
1647375290000|2022-03-15 20:14:50|2648.03|2640.33|2648.57|2640.87|2648.67|2640.97|2647.79|2640.09|30
1647375300000|2022-03-15 20:15:00|2648.56|2640.86|2647.1|2639.4|2648.71|2641.01|2647.1|2639.4|36
1647375310000|2022-03-15 20:15:10|2647.09|2639.39|2649.39|2641.69|2649.62|2641.92|2647.09|2639.39|35
1647375320000|2022-03-15 20:15:20|2649.45|2641.75|2648.2|2640.5|2649.86|2642.16|2648.2|2640.5|39
1647375330000|2022-03-15 20:15:30|2648|2640.3|2646.43|2638.73|2648|2640.3|2646.43|2638.73|35
1647375340000|2022-03-15 20:15:40|2646.41|2638.71|2645.32|2637.62|2646.69|2638.99|2645.27|2637.57|36
1647375350000|2022-03-15 20:15:50|2645.41|2637.71|2646.21|2638.51|2646.38|2638.68|2645.3|2637.6|33
1647375360000|2022-03-15 20:16:00|2646.67|2638.97|2646.41|2638.71|2646.81|2639.11|2646.24|2638.54|39
1647375370000|2022-03-15 20:16:10|2646.52|2638.82|2645.35|2637.65|2646.64|2638.94|2644.85|2637.15|34
1647375380000|2022-03-15 20:16:20|2645.31|2637.61|2644.5|2636.8|2645.31|2637.61|2644.43|2636.73|33
1647375390000|2022-03-15 20:16:30|2644.47|2636.77|2642.89|2635.19|2644.47|2636.77|2642.58|2634.88|37
1647375400000|2022-03-15 20:16:40|2643.08|2635.38|2642.69|2634.99|2643.48|2635.78|2642.43|2634.73|35
1647375410000|2022-03-15 20:16:50|2642.68|2634.98|2642.63|2634.93|2643.92|2636.22|2642.63|2634.93|35
1647375420000|2022-03-15 20:17:00|2642.65|2634.95|2642.7|2635|2643.63|2635.93|2642.49|2634.79|30
1647375430000|2022-03-15 20:17:10|2642.71|2635.01|2642.99|2635.29|2643.76|2636.06|2642.71|2635.01|34
1647375440000|2022-03-15 20:17:20|2643.02|2635.32|2642.98|2635.28|2643.02|2635.32|2642.62|2634.92|28
1647375450000|2022-03-15 20:17:30|2642.96|2635.26|2643.31|2635.61|2643.41|2635.71|2642.96|2635.26|34
1647375460000|2022-03-15 20:17:40|2643.23|2635.53|2643.38|2635.68|2643.39|2635.69|2643.1|2635.4|26
1647375470000|2022-03-15 20:17:50|2643.34|2635.64|2642.66|2634.96|2643.35|2635.65|2642.48|2634.78|33
1647375480000|2022-03-15 20:18:00|2642.73|2635.03|2643.29|2635.59|2643.39|2635.69|2642.5|2634.8|33
1647375490000|2022-03-15 20:18:10|2643.45|2635.75|2643.3|2635.6|2643.47|2635.77|2643.11|2635.41|22
1647375500000|2022-03-15 20:18:20|2643.27|2635.57|2643.24|2635.54|2643.41|2635.71|2643.14|2635.44|33
1647375510000|2022-03-15 20:18:30|2642.94|2635.24|2643.18|2635.48|2643.38|2635.68|2642.94|2635.24|32
1647375520000|2022-03-15 20:18:40|2643.17|2635.47|2643.39|2635.69|2643.43|2635.73|2643.07|2635.37|37
1647375530000|2022-03-15 20:18:50|2643.4|2635.7|2643.62|2635.92|2643.62|2635.92|2643.25|2635.55|27
1647375540000|2022-03-15 20:19:00|2643.57|2635.87|2643.99|2636.29|2643.99|2636.29|2643.57|2635.87|32
1647375550000|2022-03-15 20:19:10|2643.98|2636.28|2643.98|2636.28|2644.07|2636.37|2643.79|2636.09|36
1647375560000|2022-03-15 20:19:20|2643.88|2636.18|2644.49|2636.79|2644.56|2636.86|2643.84|2636.14|40
1647375570000|2022-03-15 20:19:30|2644.31|2636.61|2643.76|2636.06|2644.45|2636.75|2643.57|2635.87|31
1647375580000|2022-03-15 20:19:40|2643.69|2635.99|2642.56|2634.86|2643.69|2635.99|2641.9|2634.2|37
1647375590000|2022-03-15 20:19:50|2642.53|2634.83|2643.63|2635.93|2643.63|2635.93|2642.17|2634.47|34
1647375600000|2022-03-15 20:20:00|2643.6|2635.9|2643.55|2635.85|2644.2|2636.5|2643.36|2635.66|36
1647375610000|2022-03-15 20:20:10|2643.45|2635.75|2643.56|2635.86|2643.73|2636.03|2643.18|2635.48|31
1647375620000|2022-03-15 20:20:20|2643.52|2635.82|2643.02|2635.32|2643.69|2635.99|2642.86|2635.16|35
1647375630000|2022-03-15 20:20:30|2643.03|2635.33|2642.76|2635.06|2643.08|2635.38|2642.65|2634.95|36
1647375640000|2022-03-15 20:20:40|2642.71|2635.01|2643.49|2635.79|2643.59|2635.89|2642.71|2635.01|36
1647375650000|2022-03-15 20:20:50|2643.26|2635.56|2643.17|2635.47|2643.37|2635.67|2643.05|2635.35|36
1647375660000|2022-03-15 20:21:00|2643.1|2635.4|2643.23|2635.53|2643.24|2635.54|2642.65|2634.95|32
1647375670000|2022-03-15 20:21:10|2643.28|2635.58|2642.71|2635.01|2643.71|2636.01|2642.64|2634.94|28
1647375680000|2022-03-15 20:21:20|2642.66|2634.96|2642.44|2634.74|2642.66|2634.96|2642.44|2634.74|27
1647375690000|2022-03-15 20:21:30|2642.46|2634.76|2642.9|2635.2|2643.12|2635.42|2642.05|2634.35|33
1647375700000|2022-03-15 20:21:40|2642.88|2635.18|2642.48|2634.78|2642.89|2635.19|2642.38|2634.68|34
1647375710000|2022-03-15 20:21:50|2642.44|2634.74|2642.36|2634.66|2642.47|2634.77|2642.24|2634.54|21
1647375720000|2022-03-15 20:22:00|2642.2|2634.5|2642.32|2634.62|2642.46|2634.76|2642.2|2634.5|25
1647375730000|2022-03-15 20:22:10|2642.34|2634.64|2642.15|2634.45|2642.52|2634.82|2641.97|2634.27|29
1647375740000|2022-03-15 20:22:20|2641.93|2634.23|2641.7|2634|2642.28|2634.58|2641.7|2634|34
1647375750000|2022-03-15 20:22:30|2641.77|2634.07|2642.12|2634.42|2642.26|2634.56|2641.24|2633.54|36
1647375760000|2022-03-15 20:22:40|2642.25|2634.55|2640.79|2633.09|2642.25|2634.55|2640.69|2632.99|29
1647375770000|2022-03-15 20:22:50|2640.8|2633.1|2641.13|2633.43|2641.46|2633.76|2640.59|2632.89|35
1647375780000|2022-03-15 20:23:00|2641.47|2633.77|2641.94|2634.24|2642.01|2634.31|2641.31|2633.61|33
1647375790000|2022-03-15 20:23:10|2641.87|2634.17|2643.16|2635.46|2643.16|2635.46|2641.77|2634.07|32
1647375800000|2022-03-15 20:23:20|2643.18|2635.48|2643.26|2635.56|2643.93|2636.23|2643.15|2635.45|29
1647375810000|2022-03-15 20:23:30|2643.25|2635.55|2643.04|2635.34|2643.25|2635.55|2642.9|2635.2|26
1647375820000|2022-03-15 20:23:40|2643.03|2635.33|2642.87|2635.17|2643.04|2635.34|2642.68|2634.98|32
1647375830000|2022-03-15 20:23:50|2642.93|2635.23|2642.51|2634.81|2643.18|2635.48|2642.16|2634.46|31
1647375840000|2022-03-15 20:24:00|2642.54|2634.84|2643.83|2636.13|2644.02|2636.32|2642.54|2634.84|38
1647375850000|2022-03-15 20:24:10|2643.78|2636.08|2644.13|2636.43|2644.13|2636.43|2643.5|2635.8|36
1647375860000|2022-03-15 20:24:20|2643.92|2636.22|2644.99|2637.29|2645.47|2637.77|2643.92|2636.22|38
1647375870000|2022-03-15 20:24:30|2644.81|2637.11|2644.86|2637.16|2645.03|2637.33|2644.26|2636.56|37
1647375880000|2022-03-15 20:24:40|2644.83|2637.13|2644.9|2637.2|2645.28|2637.58|2644.79|2637.09|34
1647375890000|2022-03-15 20:24:50|2644.95|2637.25|2645.61|2637.91|2645.7|2638|2644.85|2637.15|31
1647375900000|2022-03-15 20:25:00|2645.75|2638.05|2645.28|2637.58|2646.42|2638.72|2644.89|2637.19|35
1647375910000|2022-03-15 20:25:10|2645.25|2637.55|2645.39|2637.69|2645.45|2637.75|2644.92|2637.22|36
1647375920000|2022-03-15 20:25:20|2645.38|2637.68|2645.26|2637.56|2645.45|2637.75|2645.14|2637.44|29
1647375930000|2022-03-15 20:25:30|2645.2|2637.5|2645.4|2637.7|2645.4|2637.7|2645.05|2637.35|23
1647375940000|2022-03-15 20:25:40|2645.39|2637.69|2645.37|2637.67|2645.55|2637.85|2645.31|2637.61|19
1647375950000|2022-03-15 20:25:50|2645.21|2637.51|2645.34|2637.64|2645.48|2637.78|2645.04|2637.34|26
1647375960000|2022-03-15 20:26:00|2645.32|2637.62|2644.02|2636.32|2645.32|2637.62|2643.6|2635.9|29
1647375970000|2022-03-15 20:26:10|2644.05|2636.35|2644.01|2636.31|2644.59|2636.89|2643.5|2635.8|25
1647375980000|2022-03-15 20:26:20|2644.11|2636.41|2644.4|2636.7|2644.59|2636.89|2644|2636.3|11
1647375990000|2022-03-15 20:26:30|2644.29|2636.59|2644|2636.3|2644.42|2636.72|2643.47|2635.77|24
1647376000000|2022-03-15 20:26:40|2644.01|2636.31|2644.33|2636.63|2644.43|2636.73|2643.1|2635.4|27
1647376010000|2022-03-15 20:26:50|2644.18|2636.48|2644.28|2636.58|2644.61|2636.91|2643.24|2635.54|33
1647376020000|2022-03-15 20:27:00|2644.21|2636.51|2644.41|2636.71|2644.47|2636.77|2643.77|2636.07|31
1647376030000|2022-03-15 20:27:10|2644.29|2636.59|2642.55|2634.85|2644.29|2636.59|2642.27|2634.57|31
1647376040000|2022-03-15 20:27:20|2643.05|2635.35|2641.62|2633.92|2643.05|2635.35|2640.18|2632.48|35
1647376050000|2022-03-15 20:27:30|2641.53|2633.83|2641.34|2633.64|2642.74|2635.04|2641.27|2633.57|38
1647376060000|2022-03-15 20:27:40|2641.28|2633.58|2640.98|2633.28|2641.98|2634.28|2640.3|2632.6|36
1647376070000|2022-03-15 20:27:50|2641.24|2633.54|2641.33|2633.63|2641.34|2633.64|2640.8|2633.1|33
1647376080000|2022-03-15 20:28:00|2641.47|2633.77|2641.73|2634.03|2641.88|2634.18|2641.22|2633.52|34
1647376090000|2022-03-15 20:28:10|2641.79|2634.09|2641.96|2634.26|2641.98|2634.28|2641.72|2634.02|27
1647376100000|2022-03-15 20:28:20|2641.87|2634.17|2641.72|2634.02|2642.07|2634.37|2641.53|2633.83|32
1647376110000|2022-03-15 20:28:30|2641.73|2634.03|2641.98|2634.28|2641.98|2634.28|2641.49|2633.79|35
1647376120000|2022-03-15 20:28:40|2641.62|2633.92|2641.69|2633.99|2641.98|2634.28|2641.28|2633.58|34
1647376130000|2022-03-15 20:28:50|2641.7|2634|2639.85|2632.15|2641.98|2634.28|2639.78|2632.08|31
1647376140000|2022-03-15 20:29:00|2639.84|2632.14|2641.75|2634.05|2641.76|2634.06|2639.84|2632.14|35
1647376150000|2022-03-15 20:29:10|2641.74|2634.04|2641.83|2634.13|2641.98|2634.28|2641.13|2633.43|37
1647376160000|2022-03-15 20:29:20|2641.82|2634.12|2641.88|2634.18|2642.07|2634.37|2641.66|2633.96|30
1647376170000|2022-03-15 20:29:30|2641.95|2634.25|2641.72|2634.02|2641.95|2634.25|2641.72|2634.02|24
1647376180000|2022-03-15 20:29:40|2641.73|2634.03|2641.67|2633.97|2641.86|2634.16|2641.17|2633.47|31
1647376190000|2022-03-15 20:29:50|2641.11|2633.41|2641.68|2633.98|2641.86|2634.16|2640.72|2633.02|35
1647376200000|2022-03-15 20:30:00|2641.83|2634.13|2641.91|2634.21|2642.7|2635|2641.83|2634.13|37
1647376210000|2022-03-15 20:30:10|2641.88|2634.18|2642.35|2634.65|2642.49|2634.79|2641.74|2634.04|32
1647376220000|2022-03-15 20:30:20|2642.34|2634.64|2641.52|2633.82|2642.34|2634.64|2641.44|2633.74|32
1647376230000|2022-03-15 20:30:30|2641.76|2634.06|2641.05|2633.35|2641.86|2634.16|2641.01|2633.31|33
1647376240000|2022-03-15 20:30:40|2641.06|2633.36|2641.03|2633.33|2641.08|2633.38|2640.97|2633.27|22
1647376250000|2022-03-15 20:30:50|2641.02|2633.32|2641.18|2633.48|2641.22|2633.52|2641.02|2633.32|26
1647376260000|2022-03-15 20:31:00|2641.2|2633.5|2641.15|2633.45|2641.21|2633.51|2640.93|2633.23|31
1647376270000|2022-03-15 20:31:10|2641.17|2633.47|2640.53|2632.83|2641.29|2633.59|2640.5|2632.8|32
1647376280000|2022-03-15 20:31:20|2640.74|2633.04|2640.22|2632.52|2640.74|2633.04|2639.63|2631.93|28
1647376290000|2022-03-15 20:31:30|2640.24|2632.54|2640.47|2632.77|2640.86|2633.16|2639.79|2632.09|20
1647376300000|2022-03-15 20:31:40|2640.04|2632.34|2635.4|2627.7|2640.57|2632.87|2633.43|2625.73|38
1647376310000|2022-03-15 20:31:50|2635.29|2627.59|2635.21|2627.51|2636.76|2629.06|2634.12|2626.42|39
1647376320000|2022-03-15 20:32:00|2635.69|2627.99|2637.11|2629.41|2637.2|2629.5|2635.54|2627.84|39
1647376330000|2022-03-15 20:32:10|2637.15|2629.45|2637.27|2629.57|2637.54|2629.84|2637.09|2629.39|33
1647376340000|2022-03-15 20:32:20|2637.65|2629.95|2638.25|2630.55|2638.82|2631.12|2637.51|2629.81|37
1647376350000|2022-03-15 20:32:30|2638.74|2631.04|2639.79|2632.09|2639.79|2632.09|2638.32|2630.62|33
1647376360000|2022-03-15 20:32:40|2639.75|2632.05|2639.27|2631.57|2640.22|2632.52|2639.12|2631.42|38
1647376370000|2022-03-15 20:32:50|2639.26|2631.56|2639.69|2631.99|2640.15|2632.45|2639.02|2631.32|36
1647376380000|2022-03-15 20:33:00|2639.66|2631.96|2639.67|2631.97|2639.82|2632.12|2639.48|2631.78|32
1647376390000|2022-03-15 20:33:10|2639.66|2631.96|2640.24|2632.54|2640.27|2632.57|2639.66|2631.96|29
1647376400000|2022-03-15 20:33:20|2640.3|2632.6|2640.5|2632.8|2640.56|2632.86|2640.26|2632.56|21
1647376410000|2022-03-15 20:33:30|2640.51|2632.81|2640.56|2632.86|2640.56|2632.86|2640.33|2632.63|29
1647376420000|2022-03-15 20:33:40|2640.69|2632.99|2641.12|2633.42|2641.17|2633.47|2640.69|2632.99|24
1647376430000|2022-03-15 20:33:50|2641.05|2633.35|2639.54|2631.84|2641.09|2633.39|2639.04|2631.34|30
1647376440000|2022-03-15 20:34:00|2639.56|2631.86|2641.28|2633.58|2641.28|2633.58|2639.56|2631.86|36
1647376450000|2022-03-15 20:34:10|2641.32|2633.62|2641.33|2633.63|2641.39|2633.69|2641.06|2633.36|32
1647376460000|2022-03-15 20:34:20|2641.2|2633.5|2641.61|2633.91|2641.69|2633.99|2641.19|2633.49|26
1647376470000|2022-03-15 20:34:30|2641.6|2633.9|2642.39|2634.69|2642.39|2634.69|2640.92|2633.22|35
1647376480000|2022-03-15 20:34:40|2642.41|2634.71|2642.8|2635.1|2642.8|2635.1|2642.35|2634.65|32
1647376490000|2022-03-15 20:34:50|2642.85|2635.15|2642.01|2634.31|2642.88|2635.18|2642.01|2634.31|31
1647376500000|2022-03-15 20:35:00|2641.99|2634.29|2643.01|2635.31|2643.01|2635.31|2641.82|2634.12|34
1647376510000|2022-03-15 20:35:10|2643.04|2635.34|2643.1|2635.4|2643.21|2635.51|2642.96|2635.26|29
1647376520000|2022-03-15 20:35:20|2642.97|2635.27|2642.79|2635.09|2643.21|2635.51|2642.5|2634.8|32
1647376530000|2022-03-15 20:35:30|2642.68|2634.98|2643.03|2635.33|2643.17|2635.47|2642.68|2634.98|22
1647376540000|2022-03-15 20:35:40|2642.99|2635.29|2643.06|2635.36|2643.17|2635.47|2642.98|2635.28|23
1647376550000|2022-03-15 20:35:50|2643.07|2635.37|2642.93|2635.23|2643.22|2635.52|2642.6|2634.9|28
1647376560000|2022-03-15 20:36:00|2642.9|2635.2|2643.39|2635.69|2643.77|2636.07|2642.9|2635.2|33
1647376570000|2022-03-15 20:36:10|2643.32|2635.62|2639.58|2631.88|2643.85|2636.15|2639.58|2631.88|36
1647376580000|2022-03-15 20:36:20|2638.97|2631.27|2640.44|2632.74|2640.71|2633.01|2638.62|2630.92|36
1647376590000|2022-03-15 20:36:30|2640.36|2632.66|2640.47|2632.77|2640.66|2632.96|2640.36|2632.66|27
1647376600000|2022-03-15 20:36:40|2640.46|2632.76|2640.5|2632.8|2640.55|2632.85|2640.34|2632.64|34
1647376610000|2022-03-15 20:36:50|2640.56|2632.86|2640.56|2632.86|2640.98|2633.28|2640.52|2632.82|38
1647376620000|2022-03-15 20:37:00|2640.54|2632.84|2641.27|2633.57|2641.52|2633.82|2640.37|2632.67|34
1647376630000|2022-03-15 20:37:10|2641.15|2633.45|2639.22|2631.52|2641.26|2633.56|2639.22|2631.52|36
1647376640000|2022-03-15 20:37:20|2639.44|2631.74|2638.88|2631.18|2640.11|2632.41|2638.88|2631.18|38
1647376650000|2022-03-15 20:37:30|2638.89|2631.19|2641.47|2633.77|2642|2634.3|2638.89|2631.19|37
1647376660000|2022-03-15 20:37:40|2641.42|2633.72|2641.16|2633.46|2641.79|2634.09|2640.99|2633.29|34
1647376670000|2022-03-15 20:37:50|2641.17|2633.47|2641.86|2634.16|2641.92|2634.22|2641.09|2633.39|33
1647376680000|2022-03-15 20:38:00|2641.88|2634.18|2641.54|2633.84|2641.88|2634.18|2641.41|2633.71|30
1647376690000|2022-03-15 20:38:10|2641.57|2633.87|2641.38|2633.68|2641.63|2633.93|2641.26|2633.56|27
1647376700000|2022-03-15 20:38:20|2641.41|2633.71|2641.46|2633.76|2641.46|2633.76|2641.28|2633.58|23
1647376710000|2022-03-15 20:38:30|2641.45|2633.75|2641.21|2633.51|2641.69|2633.99|2641.21|2633.51|29
1647376720000|2022-03-15 20:38:40|2641.2|2633.5|2641.41|2633.71|2641.41|2633.71|2641.19|2633.49|30
1647376730000|2022-03-15 20:38:50|2641.39|2633.69|2641.91|2634.21|2641.91|2634.21|2641.26|2633.56|29
1647376740000|2022-03-15 20:39:00|2642.05|2634.35|2642.44|2634.74|2642.45|2634.75|2642.05|2634.35|23
1647376750000|2022-03-15 20:39:10|2642.45|2634.75|2643.66|2635.96|2643.74|2636.04|2642.44|2634.74|28
1647376760000|2022-03-15 20:39:20|2643.28|2635.58|2643.49|2635.79|2644.22|2636.52|2643.11|2635.41|37
1647376770000|2022-03-15 20:39:30|2643.09|2635.39|2642.59|2634.89|2643.09|2635.39|2641.99|2634.29|38
1647376780000|2022-03-15 20:39:40|2642.6|2634.9|2641.78|2634.08|2642.84|2635.14|2641.43|2633.73|35
1647376790000|2022-03-15 20:39:50|2641.77|2634.07|2642.64|2634.94|2642.78|2635.08|2641.77|2634.07|34
1647376800000|2022-03-15 20:40:00|2642.6|2634.9|2642.66|2634.96|2642.68|2634.98|2641.94|2634.24|30
1647376810000|2022-03-15 20:40:10|2642.68|2634.98|2642.94|2635.24|2643.48|2635.78|2642.68|2634.98|31
1647376820000|2022-03-15 20:40:20|2642.93|2635.23|2643.62|2635.92|2643.62|2635.92|2642.89|2635.19|26
1647376830000|2022-03-15 20:40:30|2643.61|2635.91|2645.15|2637.45|2645.15|2637.45|2643.58|2635.88|23
1647376840000|2022-03-15 20:40:40|2644.84|2637.14|2645.13|2637.43|2645.25|2637.55|2644.59|2636.89|32
1647376850000|2022-03-15 20:40:50|2645.06|2637.36|2645.87|2638.17|2645.92|2638.22|2644.86|2637.16|27
1647376860000|2022-03-15 20:41:00|2645.89|2638.19|2644.97|2637.27|2646.01|2638.31|2644.97|2637.27|36
1647376870000|2022-03-15 20:41:10|2644.99|2637.29|2643.64|2635.94|2645.04|2637.34|2643.23|2635.53|39
1647376880000|2022-03-15 20:41:20|2643.67|2635.97|2643.87|2636.17|2644.49|2636.79|2643.66|2635.96|34
1647376890000|2022-03-15 20:41:30|2643.94|2636.24|2643.07|2635.37|2643.94|2636.24|2642.93|2635.23|37
1647376900000|2022-03-15 20:41:40|2643.08|2635.38|2643.63|2635.93|2643.66|2635.96|2642.54|2634.84|34
1647376910000|2022-03-15 20:41:50|2643.73|2636.03|2643.89|2636.19|2644.5|2636.8|2643.64|2635.94|33
1647376920000|2022-03-15 20:42:00|2644.18|2636.48|2643.98|2636.28|2644.18|2636.48|2642.99|2635.29|37
1647376930000|2022-03-15 20:42:10|2643.59|2635.89|2643.01|2635.31|2643.59|2635.89|2642.81|2635.11|33
1647376940000|2022-03-15 20:42:20|2643|2635.3|2643.84|2636.14|2643.85|2636.15|2643|2635.3|32
1647376950000|2022-03-15 20:42:30|2643.83|2636.13|2643.68|2635.98|2643.83|2636.13|2643.66|2635.96|21
1647376960000|2022-03-15 20:42:40|2643.69|2635.99|2643.01|2635.31|2643.69|2635.99|2642.89|2635.19|29
1647376970000|2022-03-15 20:42:50|2643|2635.3|2645.42|2637.72|2645.52|2637.82|2642.97|2635.27|32
1647376980000|2022-03-15 20:43:00|2645.41|2637.71|2642.63|2634.93|2645.41|2637.71|2641.91|2634.21|32
1647376990000|2022-03-15 20:43:10|2642|2634.3|2642.15|2634.45|2642.68|2634.98|2641.32|2633.62|39
1647377000000|2022-03-15 20:43:20|2642.13|2634.43|2641.71|2634.01|2642.13|2634.43|2641.37|2633.67|36
1647377010000|2022-03-15 20:43:30|2641.73|2634.03|2640.6|2632.9|2641.73|2634.03|2639.86|2632.16|27
1647377020000|2022-03-15 20:43:40|2640.59|2632.89|2640.21|2632.51|2640.99|2633.29|2639.96|2632.26|25
1647377030000|2022-03-15 20:43:50|2640.18|2632.48|2639.13|2631.43|2640.78|2633.08|2639.13|2631.43|31
1647377040000|2022-03-15 20:44:00|2639.09|2631.39|2638.8|2631.1|2639.19|2631.49|2638.41|2630.71|36
1647377050000|2022-03-15 20:44:10|2638.85|2631.15|2640.19|2632.49|2640.19|2632.49|2638.7|2631|35
1647377060000|2022-03-15 20:44:20|2640.3|2632.6|2636.45|2628.75|2640.3|2632.6|2636.45|2628.75|38
1647377070000|2022-03-15 20:44:30|2636.43|2628.73|2636.4|2628.7|2637.28|2629.58|2636.03|2628.33|36
1647377080000|2022-03-15 20:44:40|2636.66|2628.96|2637.34|2629.64|2638.59|2630.89|2636.66|2628.96|37
1647377090000|2022-03-15 20:44:50|2637.32|2629.62|2638.61|2630.91|2638.61|2630.91|2637.28|2629.58|36
1647377100000|2022-03-15 20:45:00|2638.65|2630.95|2639.46|2631.76|2640.23|2632.53|2638.65|2630.95|37
1647377110000|2022-03-15 20:45:10|2639.57|2631.87|2640.06|2632.36|2640.2|2632.5|2639.57|2631.87|37
1647377120000|2022-03-15 20:45:20|2640.08|2632.38|2640.33|2632.63|2640.44|2632.74|2639.59|2631.89|33
1647377130000|2022-03-15 20:45:30|2640.29|2632.59|2640.21|2632.51|2640.37|2632.67|2639.67|2631.97|34
1647377140000|2022-03-15 20:45:40|2640.2|2632.5|2640.06|2632.36|2640.43|2632.73|2639.86|2632.16|32
1647377150000|2022-03-15 20:45:50|2640.01|2632.31|2639.61|2631.91|2640.46|2632.76|2639.61|2631.91|28
1647377160000|2022-03-15 20:46:00|2639.63|2631.93|2638.98|2631.28|2639.63|2631.93|2638.8|2631.1|30
1647377170000|2022-03-15 20:46:10|2639|2631.3|2638.72|2631.02|2639.17|2631.47|2638.7|2631|29
1647377180000|2022-03-15 20:46:20|2638.71|2631.01|2637.97|2630.27|2638.71|2631.01|2637.87|2630.17|37
1647377190000|2022-03-15 20:46:30|2638.03|2630.33|2638.11|2630.41|2638.21|2630.51|2637.4|2629.7|33
1647377200000|2022-03-15 20:46:40|2637.99|2630.29|2637.48|2629.78|2638.06|2630.36|2637.47|2629.77|33
1647377210000|2022-03-15 20:46:50|2637.47|2629.77|2637.18|2629.48|2637.63|2629.93|2636.24|2628.54|36
1647377220000|2022-03-15 20:47:00|2637.12|2629.42|2637.43|2629.73|2637.47|2629.77|2636.47|2628.77|30
1647377230000|2022-03-15 20:47:10|2637.42|2629.72|2635.72|2628.02|2637.42|2629.72|2635.45|2627.75|32
1647377240000|2022-03-15 20:47:20|2636.05|2628.35|2636.03|2628.33|2636.31|2628.61|2635.65|2627.95|31
1647377250000|2022-03-15 20:47:30|2636.02|2628.32|2635.39|2627.69|2636.31|2628.61|2635.39|2627.69|23
1647377260000|2022-03-15 20:47:40|2635.2|2627.5|2633.92|2626.22|2636.31|2628.61|2633.74|2626.04|32
1647377270000|2022-03-15 20:47:50|2633.53|2625.83|2634.76|2627.06|2634.76|2627.06|2632.87|2625.17|39
1647377280000|2022-03-15 20:48:00|2634.77|2627.07|2635.19|2627.49|2635.19|2627.49|2634|2626.3|36
1647377290000|2022-03-15 20:48:10|2635.47|2627.77|2634.37|2626.67|2636.2|2628.5|2634.3|2626.6|39
1647377300000|2022-03-15 20:48:20|2634.08|2626.38|2633.33|2625.63|2634.08|2626.38|2633.18|2625.48|36
1647377310000|2022-03-15 20:48:30|2633.34|2625.64|2633.33|2625.63|2633.93|2626.23|2632.17|2624.47|37
1647377320000|2022-03-15 20:48:40|2632.91|2625.21|2633.34|2625.64|2633.38|2625.68|2632.43|2624.73|38
1647377330000|2022-03-15 20:48:50|2633.33|2625.63|2631.27|2623.57|2633.68|2625.98|2631.12|2623.42|38
1647377340000|2022-03-15 20:49:00|2631.26|2623.56|2631.67|2623.97|2631.89|2624.19|2631.26|2623.56|29
1647377350000|2022-03-15 20:49:10|2631.8|2624.1|2631.26|2623.56|2632.34|2624.64|2631.25|2623.55|31
1647377360000|2022-03-15 20:49:20|2631.25|2623.55|2630.65|2622.95|2631.68|2623.98|2630.3|2622.6|35
1647377370000|2022-03-15 20:49:30|2630.64|2622.94|2631.67|2623.97|2632|2624.3|2630.64|2622.94|32
1647377380000|2022-03-15 20:49:40|2631.7|2624|2631.3|2623.6|2631.98|2624.28|2631.25|2623.55|29
1647377390000|2022-03-15 20:49:50|2631.31|2623.61|2631.37|2623.67|2631.46|2623.76|2631.19|2623.49|33
1647377400000|2022-03-15 20:50:00|2631.43|2623.73|2630.91|2623.21|2631.43|2623.73|2630.78|2623.08|17
1647377410000|2022-03-15 20:50:10|2630.67|2622.97|2630.13|2622.43|2630.96|2623.26|2630.04|2622.34|20
1647377420000|2022-03-15 20:50:20|2630.07|2622.37|2630.68|2622.98|2630.68|2622.98|2630.07|2622.37|29
1647377430000|2022-03-15 20:50:30|2630.67|2622.97|2630.32|2622.62|2630.91|2623.21|2630.09|2622.39|27
1647377440000|2022-03-15 20:50:40|2629.63|2621.93|2629.64|2621.94|2629.95|2622.25|2629.32|2621.62|29
1647377450000|2022-03-15 20:50:50|2629.73|2622.03|2630.3|2622.6|2630.43|2622.73|2629.54|2621.84|32
1647377460000|2022-03-15 20:51:00|2630.21|2622.51|2629.61|2621.91|2630.21|2622.51|2628.67|2620.97|36
1647377470000|2022-03-15 20:51:10|2629.6|2621.9|2629.19|2621.49|2630.07|2622.37|2628.92|2621.22|35
1647377480000|2022-03-15 20:51:20|2629.11|2621.41|2629.25|2621.55|2629.57|2621.87|2628.49|2620.79|37
1647377490000|2022-03-15 20:51:30|2629.09|2621.39|2629.03|2621.33|2629.9|2622.2|2628.48|2620.78|36
1647377500000|2022-03-15 20:51:40|2629.04|2621.34|2628.9|2621.2|2629.57|2621.87|2628.64|2620.94|29
1647377510000|2022-03-15 20:51:50|2628.89|2621.19|2629.04|2621.34|2629.04|2621.34|2628.89|2621.19|23
1647377520000|2022-03-15 20:52:00|2629|2621.3|2630.5|2622.8|2630.67|2622.97|2628.97|2621.27|32
1647377530000|2022-03-15 20:52:10|2630.48|2622.78|2630.83|2623.13|2630.83|2623.13|2630.23|2622.53|27
1647377540000|2022-03-15 20:52:20|2630.82|2623.12|2630.97|2623.27|2630.99|2623.29|2630.82|2623.12|22
1647377550000|2022-03-15 20:52:30|2631.02|2623.32|2631.03|2623.33|2631.12|2623.42|2630.91|2623.21|19
1647377560000|2022-03-15 20:52:40|2630.96|2623.26|2630.82|2623.12|2631.29|2623.59|2630.77|2623.07|31
1647377570000|2022-03-15 20:52:50|2630.7|2623|2631.29|2623.59|2631.56|2623.86|2629.36|2621.66|37
1647377580000|2022-03-15 20:53:00|2631.34|2623.64|2630.58|2622.88|2631.35|2623.65|2630.4|2622.7|39
1647377590000|2022-03-15 20:53:10|2630.49|2622.79|2630.5|2622.8|2630.86|2623.16|2630.42|2622.72|34
1647377600000|2022-03-15 20:53:20|2630.48|2622.78|2629.24|2621.54|2630.7|2623|2629.03|2621.33|38
1647377610000|2022-03-15 20:53:30|2629.57|2621.87|2629.17|2621.47|2629.64|2621.94|2629.05|2621.35|30
1647377620000|2022-03-15 20:53:40|2629.09|2621.39|2629.3|2621.6|2629.32|2621.62|2629.09|2621.39|25
1647377630000|2022-03-15 20:53:50|2629.33|2621.63|2629.12|2621.42|2629.36|2621.66|2629.09|2621.39|17
1647377640000|2022-03-15 20:54:00|2629.09|2621.39|2629.09|2621.39|2629.34|2621.64|2629.07|2621.37|26
1647377650000|2022-03-15 20:54:10|2629.21|2621.51|2629.17|2621.47|2629.45|2621.75|2629.08|2621.38|31
1647377660000|2022-03-15 20:54:20|2629.32|2621.62|2629.58|2621.88|2629.59|2621.89|2629.07|2621.37|28
1647377670000|2022-03-15 20:54:30|2629.57|2621.87|2629.4|2621.7|2629.57|2621.87|2629.38|2621.68|20
1647377680000|2022-03-15 20:54:40|2629.43|2621.73|2629.59|2621.89|2629.65|2621.95|2629.33|2621.63|24
1647377690000|2022-03-15 20:54:50|2629.6|2621.9|2629.52|2621.82|2629.68|2621.98|2629.34|2621.64|23
1647377700000|2022-03-15 20:55:00|2629.51|2621.81|2629.8|2622.1|2629.88|2622.18|2629.13|2621.43|23
1647377710000|2022-03-15 20:55:10|2630.05|2622.35|2629.74|2622.04|2630.16|2622.46|2629.74|2622.04|33
1647377720000|2022-03-15 20:55:20|2629.7|2622|2629.09|2621.39|2629.7|2622|2628.76|2621.06|34
1647377730000|2022-03-15 20:55:30|2629.21|2621.51|2629.13|2621.43|2629.37|2621.67|2628.79|2621.09|35
1647377740000|2022-03-15 20:55:40|2629.09|2621.39|2629.51|2621.81|2629.51|2621.81|2628.76|2621.06|27
1647377750000|2022-03-15 20:55:50|2629.63|2621.93|2629.67|2621.97|2630.36|2622.66|2629.63|2621.93|37
1647377760000|2022-03-15 20:56:00|2629.43|2621.73|2629.43|2621.73|2629.61|2621.91|2629.33|2621.63|25
1647377770000|2022-03-15 20:56:10|2629.48|2621.78|2629.7|2622|2629.73|2622.03|2629.48|2621.78|27
1647377780000|2022-03-15 20:56:20|2629.69|2621.99|2629.62|2621.92|2630.04|2622.34|2629.62|2621.92|27
1647377790000|2022-03-15 20:56:30|2629.61|2621.91|2629.74|2622.04|2629.81|2622.11|2629.57|2621.87|21
1647377800000|2022-03-15 20:56:40|2629.82|2622.12|2629.68|2621.98|2629.83|2622.13|2629.46|2621.76|34
1647377810000|2022-03-15 20:56:50|2629.7|2622|2629.46|2621.76|2629.7|2622|2629.46|2621.76|20
1647377820000|2022-03-15 20:57:00|2629.47|2621.77|2629.36|2621.66|2629.66|2621.96|2629.18|2621.48|30
1647377830000|2022-03-15 20:57:10|2629.32|2621.62|2629.32|2621.62|2629.42|2621.72|2629.22|2621.52|29
1647377840000|2022-03-15 20:57:20|2629.33|2621.63|2628.85|2621.15|2629.5|2621.8|2628.52|2620.82|32
1647377850000|2022-03-15 20:57:30|2628.82|2621.12|2629.56|2621.86|2629.65|2621.95|2628.82|2621.12|35
1647377860000|2022-03-15 20:57:40|2629.57|2621.87|2628.77|2621.07|2629.59|2621.89|2628.65|2620.95|36
1647377870000|2022-03-15 20:57:50|2628.8|2621.1|2628.51|2620.81|2628.88|2621.18|2628.27|2620.57|28
1647377880000|2022-03-15 20:58:00|2628.48|2620.78|2628.11|2620.41|2628.48|2620.78|2628.11|2620.41|36
1647377890000|2022-03-15 20:58:10|2628.19|2620.49|2627.6|2619.9|2628.19|2620.49|2627.6|2619.9|22
1647377900000|2022-03-15 20:58:20|2627.54|2619.84|2625.99|2618.29|2627.58|2619.88|2625.98|2618.28|28
1647377910000|2022-03-15 20:58:30|2625.97|2618.27|2628.08|2620.38|2628.39|2620.69|2625.97|2618.27|36
1647377920000|2022-03-15 20:58:40|2627.75|2620.05|2627.32|2619.62|2627.75|2620.05|2626.66|2618.96|39
1647377930000|2022-03-15 20:58:50|2627.72|2620.02|2626.71|2619.01|2628.28|2620.58|2626.7|2619|35
1647377940000|2022-03-15 20:59:00|2626.87|2619.17|2627.87|2620.17|2628.24|2620.54|2626.87|2619.17|33
1647377950000|2022-03-15 20:59:10|2628.14|2620.44|2628.19|2620.49|2628.35|2620.65|2628.1|2620.4|36
1647377960000|2022-03-15 20:59:20|2628.16|2620.46|2629.49|2621.79|2629.49|2621.79|2627.97|2620.27|35
1647377970000|2022-03-15 20:59:30|2629.78|2622.08|2630.2|2622.5|2630.4|2622.7|2629.78|2622.08|29
1647377980000|2022-03-15 20:59:40|2630.21|2622.51|2629.59|2621.89|2630.31|2622.61|2629.59|2621.89|34
1647377990000|2022-03-15 20:59:50|2629.45|2621.75|2629.35|2621.65|2629.45|2621.75|2629.21|2621.51|27
1647378000000|2022-03-15 21:00:00|2629.33|2621.63|2630.25|2622.55|2630.25|2622.55|2629.33|2621.63|29
1647378010000|2022-03-15 21:00:10|2630.28|2622.58|2623.09|2615.39|2630.56|2622.86|2623.09|2615.39|27
1647378020000|2022-03-15 21:00:20|2622.46|2614.76|2623.01|2615.31|2623.9|2616.2|2621.99|2614.29|39
1647378030000|2022-03-15 21:00:30|2623.19|2615.49|2623.13|2615.43|2623.51|2615.81|2622.78|2615.08|37
1647378040000|2022-03-15 21:00:40|2623.21|2615.51|2622.88|2615.18|2624.25|2616.55|2622.88|2615.18|39
1647378050000|2022-03-15 21:00:50|2622.87|2615.17|2622.42|2614.72|2623.1|2615.4|2622.42|2614.72|33
1647378060000|2022-03-15 21:01:00|2622.4|2614.7|2622.55|2614.85|2622.69|2614.99|2622.17|2614.47|27
1647378070000|2022-03-15 21:01:10|2622.57|2614.87|2622.51|2614.81|2622.61|2614.91|2622.24|2614.54|27
1647378080000|2022-03-15 21:01:20|2622.47|2614.77|2622.09|2614.39|2622.85|2615.15|2622.06|2614.36|30
1647378090000|2022-03-15 21:01:30|2622.06|2614.36|2622.25|2614.55|2622.44|2614.74|2622.06|2614.36|29
1647378100000|2022-03-15 21:01:40|2622.23|2614.53|2623.08|2615.38|2623.18|2615.48|2622.22|2614.52|34
1647378110000|2022-03-15 21:01:50|2622.99|2615.29|2623.03|2615.33|2623.25|2615.55|2622.99|2615.29|31
1647378120000|2022-03-15 21:02:00|2623.02|2615.32|2623.43|2615.73|2623.52|2615.82|2622.93|2615.23|29
1647378130000|2022-03-15 21:02:10|2623.49|2615.79|2623.14|2615.44|2623.72|2616.02|2623.14|2615.44|37
1647378140000|2022-03-15 21:02:20|2623.11|2615.41|2623.1|2615.4|2623.19|2615.49|2623|2615.3|22
1647378150000|2022-03-15 21:02:30|2623.08|2615.38|2623.37|2615.67|2623.4|2615.7|2623.02|2615.32|26
1647378160000|2022-03-15 21:02:40|2623.39|2615.69|2623.03|2615.33|2623.43|2615.73|2623.03|2615.33|27
1647378170000|2022-03-15 21:02:50|2622.85|2615.15|2623.04|2615.34|2623.07|2615.37|2622.65|2614.95|25
1647378180000|2022-03-15 21:03:00|2623|2615.3|2622.88|2615.18|2623.1|2615.4|2622.88|2615.18|22
1647378190000|2022-03-15 21:03:10|2622.86|2615.16|2622.6|2614.9|2622.86|2615.16|2622.57|2614.87|22
1647378200000|2022-03-15 21:03:20|2622.62|2614.92|2622.64|2614.94|2622.65|2614.95|2622.6|2614.9|15
1647378210000|2022-03-15 21:03:30|2622.63|2614.93|2622.6|2614.9|2622.66|2614.96|2622.6|2614.9|8
1647378220000|2022-03-15 21:03:40|2622.61|2614.91|2622.57|2614.87|2622.62|2614.92|2622.57|2614.87|9
1647378230000|2022-03-15 21:03:50|2622.56|2614.86|2622.59|2614.89|2622.62|2614.92|2622.56|2614.86|16
1647378240000|2022-03-15 21:04:00|2622.58|2614.88|2622.62|2614.92|2622.65|2614.95|2622.58|2614.88|12
1647378250000|2022-03-15 21:04:10|2622.61|2614.91|2622.61|2614.91|2622.64|2614.94|2622.6|2614.9|14
1647378260000|2022-03-15 21:04:20|2622.66|2614.96|2622.95|2615.25|2623.07|2615.37|2622.32|2614.62|35
1647378270000|2022-03-15 21:04:30|2622.97|2615.27|2622.66|2614.96|2623.12|2615.42|2622.47|2614.77|31
1647378280000|2022-03-15 21:04:40|2622.65|2614.95|2622.46|2614.76|2622.65|2614.95|2622.45|2614.75|27
1647378290000|2022-03-15 21:04:50|2622.48|2614.78|2621.16|2613.46|2622.48|2614.78|2621|2613.3|33
1647378300000|2022-03-15 21:05:00|2621.08|2613.38|2622.01|2614.31|2622.09|2614.39|2620.51|2612.81|34
1647378310000|2022-03-15 21:05:10|2621.98|2614.28|2621.81|2614.11|2622.33|2614.63|2621.65|2613.95|32
1647378320000|2022-03-15 21:05:20|2621.8|2614.1|2621.75|2614.05|2621.81|2614.11|2621.65|2613.95|34
1647378330000|2022-03-15 21:05:30|2621.76|2614.06|2621.62|2613.92|2621.81|2614.11|2621.34|2613.64|26
1647378340000|2022-03-15 21:05:40|2621.64|2613.94|2621.36|2613.66|2621.73|2614.03|2621.34|2613.64|21
1647378350000|2022-03-15 21:05:50|2621.37|2613.67|2620.89|2613.19|2621.37|2613.67|2620.83|2613.13|28
1647378360000|2022-03-15 21:06:00|2620.9|2613.2|2620.3|2612.6|2620.9|2613.2|2620.22|2612.52|28
1647378370000|2022-03-15 21:06:10|2620.27|2612.57|2620.42|2612.72|2620.84|2613.14|2620.21|2612.51|32
1647378380000|2022-03-15 21:06:20|2620.45|2612.75|2618.75|2611.05|2620.45|2612.75|2618.75|2611.05|37
1647378390000|2022-03-15 21:06:30|2618.89|2611.19|2617.27|2609.57|2618.89|2611.19|2617.26|2609.56|35
1647378400000|2022-03-15 21:06:40|2617.26|2609.56|2615.37|2607.67|2617.26|2609.56|2615.15|2607.45|37
1647378410000|2022-03-15 21:06:50|2615.5|2607.8|2616.2|2608.5|2616.24|2608.54|2615.1|2607.4|38
1647378420000|2022-03-15 21:07:00|2616.06|2608.36|2616.62|2608.92|2616.72|2609.02|2615.67|2607.97|32
1647378430000|2022-03-15 21:07:10|2616.6|2608.9|2616.28|2608.58|2616.61|2608.91|2615.42|2607.72|39
1647378440000|2022-03-15 21:07:20|2616.45|2608.75|2616.17|2608.47|2617.88|2610.18|2615.63|2607.93|35
1647378450000|2022-03-15 21:07:30|2616.23|2608.53|2616.24|2608.54|2616.75|2609.05|2616.23|2608.53|26
1647378460000|2022-03-15 21:07:40|2616.23|2608.53|2613.48|2605.78|2616.23|2608.53|2613.43|2605.73|36
1647378470000|2022-03-15 21:07:50|2613.5|2605.8|2614.85|2607.15|2614.85|2607.15|2613.5|2605.8|33
1647378480000|2022-03-15 21:08:00|2614.84|2607.14|2613.85|2606.15|2614.84|2607.14|2613.68|2605.98|35
1647378490000|2022-03-15 21:08:10|2613.86|2606.16|2615.53|2607.83|2615.53|2607.83|2613.8|2606.1|35
1647378500000|2022-03-15 21:08:20|2615.54|2607.84|2615.48|2607.78|2616.38|2608.68|2615.32|2607.62|37
1647378510000|2022-03-15 21:08:30|2615.45|2607.75|2616.32|2608.62|2616.52|2608.82|2614.85|2607.15|36
1647378520000|2022-03-15 21:08:40|2616.33|2608.63|2616.47|2608.77|2616.73|2609.03|2616.32|2608.62|34
1647378530000|2022-03-15 21:08:50|2616.43|2608.73|2616.7|2609|2617.08|2609.38|2616.43|2608.73|32
1647378540000|2022-03-15 21:09:00|2616.88|2609.18|2616.65|2608.95|2617.25|2609.55|2616.63|2608.93|26
1647378550000|2022-03-15 21:09:10|2616.61|2608.91|2616.5|2608.8|2616.76|2609.06|2616.48|2608.78|29
1647378560000|2022-03-15 21:09:20|2616.46|2608.76|2616.19|2608.49|2616.58|2608.88|2616.04|2608.34|27
1647378570000|2022-03-15 21:09:30|2616.18|2608.48|2616.47|2608.77|2616.64|2608.94|2616.05|2608.35|33
1647378580000|2022-03-15 21:09:40|2616.48|2608.78|2616.42|2608.72|2616.48|2608.78|2616.41|2608.71|17
1647378590000|2022-03-15 21:09:50|2616.44|2608.74|2616.44|2608.74|2616.45|2608.75|2616.33|2608.63|24
1647378600000|2022-03-15 21:10:00|2616.43|2608.73|2615.89|2608.19|2616.47|2608.77|2615.81|2608.11|35
1647378610000|2022-03-15 21:10:10|2615.93|2608.23|2615.89|2608.19|2615.93|2608.23|2615.62|2607.92|29
1647378620000|2022-03-15 21:10:20|2615.62|2607.92|2615.63|2607.93|2615.7|2608|2615.03|2607.33|34
1647378630000|2022-03-15 21:10:30|2615.42|2607.72|2615.48|2607.78|2615.63|2607.93|2615.33|2607.63|33
1647378640000|2022-03-15 21:10:40|2615.44|2607.74|2614.91|2607.21|2615.64|2607.94|2614.82|2607.12|28
1647378650000|2022-03-15 21:10:50|2614.95|2607.25|2614.46|2606.76|2614.95|2607.25|2614.34|2606.64|34
1647378660000|2022-03-15 21:11:00|2614.64|2606.94|2614.05|2606.35|2614.65|2606.95|2613.79|2606.09|32
1647378670000|2022-03-15 21:11:10|2614.07|2606.37|2614.01|2606.31|2614.35|2606.65|2613.74|2606.04|36
1647378680000|2022-03-15 21:11:20|2614.11|2606.41|2614.01|2606.31|2614.2|2606.5|2613.82|2606.12|33
1647378690000|2022-03-15 21:11:30|2614.05|2606.35|2614.39|2606.69|2614.39|2606.69|2613.94|2606.24|29
1647378700000|2022-03-15 21:11:40|2614.26|2606.56|2614.38|2606.68|2614.65|2606.95|2614.24|2606.54|34
1647378710000|2022-03-15 21:11:50|2614.29|2606.59|2614.35|2606.65|2614.56|2606.86|2614.17|2606.47|29
1647378720000|2022-03-15 21:12:00|2614.38|2606.68|2614.37|2606.67|2614.45|2606.75|2614.21|2606.51|33
1647378730000|2022-03-15 21:12:10|2614.36|2606.66|2614.45|2606.75|2614.47|2606.77|2614.24|2606.54|20
1647378740000|2022-03-15 21:12:20|2614.44|2606.74|2613.22|2605.52|2614.44|2606.74|2613.22|2605.52|27
1647378750000|2022-03-15 21:12:30|2613.21|2605.51|2612.3|2604.6|2613.25|2605.55|2612.27|2604.57|16
1647378760000|2022-03-15 21:12:40|2612.21|2604.51|2612.79|2605.09|2612.79|2605.09|2611.88|2604.18|31
1647378770000|2022-03-15 21:12:50|2612.91|2605.21|2612.15|2604.45|2612.94|2605.24|2612.11|2604.41|34
1647378780000|2022-03-15 21:13:00|2612.14|2604.44|2611.59|2603.89|2612.3|2604.6|2611.59|2603.89|33
1647378790000|2022-03-15 21:13:10|2611.6|2603.9|2614.92|2607.22|2614.94|2607.24|2610.49|2602.79|37
1647378800000|2022-03-15 21:13:20|2614.88|2607.18|2615.8|2608.1|2615.8|2608.1|2614.88|2607.18|38
1647378810000|2022-03-15 21:13:30|2615.78|2608.08|2618.6|2610.9|2618.6|2610.9|2615.78|2608.08|36
1647378820000|2022-03-15 21:13:40|2618.61|2610.91|2621.48|2613.78|2622.06|2614.36|2618.51|2610.81|38
1647378830000|2022-03-15 21:13:50|2621.3|2613.6|2621.65|2613.95|2621.86|2614.16|2620.21|2612.51|37
1647378840000|2022-03-15 21:14:00|2621.62|2613.92|2622.02|2614.32|2622.32|2614.62|2621.62|2613.92|38
1647378850000|2022-03-15 21:14:10|2621.81|2614.11|2621.07|2613.37|2622.02|2614.32|2620.92|2613.22|36
1647378860000|2022-03-15 21:14:20|2621.05|2613.35|2621.28|2613.58|2621.28|2613.58|2620.95|2613.25|30
1647378870000|2022-03-15 21:14:30|2621.26|2613.56|2621.07|2613.37|2621.39|2613.69|2620.64|2612.94|39
1647378880000|2022-03-15 21:14:40|2621.25|2613.55|2619.76|2612.06|2621.36|2613.66|2619.75|2612.05|31
1647378890000|2022-03-15 21:14:50|2619.87|2612.17|2619.47|2611.77|2619.88|2612.18|2619.35|2611.65|39
1647378900000|2022-03-15 21:15:00|2619.48|2611.78|2619.9|2612.2|2619.93|2612.23|2619.46|2611.76|35
1647378910000|2022-03-15 21:15:10|2619.91|2612.21|2620.6|2612.9|2620.6|2612.9|2619.73|2612.03|33
1647378920000|2022-03-15 21:15:20|2620.64|2612.94|2621.74|2614.04|2621.8|2614.1|2620.57|2612.87|33
1647378930000|2022-03-15 21:15:30|2621.84|2614.14|2621.52|2613.82|2622.1|2614.4|2621.14|2613.44|33
1647378940000|2022-03-15 21:15:40|2621.55|2613.85|2621.39|2613.69|2621.68|2613.98|2621.27|2613.57|34
1647378950000|2022-03-15 21:15:50|2621.35|2613.65|2621.77|2614.07|2621.77|2614.07|2621.2|2613.5|29
1647378960000|2022-03-15 21:16:00|2621.7|2614|2621.44|2613.74|2621.7|2614|2621.23|2613.53|25
1647378970000|2022-03-15 21:16:10|2621.38|2613.68|2621.6|2613.9|2621.6|2613.9|2621.33|2613.63|31
1647378980000|2022-03-15 21:16:20|2621.57|2613.87|2621.42|2613.72|2621.67|2613.97|2621.32|2613.62|23
1647378990000|2022-03-15 21:16:30|2621.43|2613.73|2621.67|2613.97|2621.76|2614.06|2621.4|2613.7|20
1647379000000|2022-03-15 21:16:40|2621.74|2614.04|2622.21|2614.51|2622.21|2614.51|2621.55|2613.85|30
1647379010000|2022-03-15 21:16:50|2622.32|2614.62|2622.64|2614.94|2622.66|2614.96|2622.02|2614.32|32
1647379020000|2022-03-15 21:17:00|2622.65|2614.95|2622.17|2614.47|2623.27|2615.57|2622.1|2614.4|34
1647379030000|2022-03-15 21:17:10|2622.18|2614.48|2622.12|2614.42|2622.72|2615.02|2621.83|2614.13|32
1647379040000|2022-03-15 21:17:20|2622.17|2614.47|2623.09|2615.39|2623.09|2615.39|2621.81|2614.11|32
1647379050000|2022-03-15 21:17:30|2623.13|2615.43|2623.78|2616.08|2623.78|2616.08|2622.8|2615.1|38
1647379060000|2022-03-15 21:17:40|2623.71|2616.01|2623.72|2616.02|2624.21|2616.51|2623.53|2615.83|36
1647379070000|2022-03-15 21:17:50|2623.71|2616.01|2624.4|2616.7|2624.49|2616.79|2623.58|2615.88|36
1647379080000|2022-03-15 21:18:00|2624.47|2616.77|2624.83|2617.13|2626.56|2618.86|2624.47|2616.77|36
1647379090000|2022-03-15 21:18:10|2624.8|2617.1|2624.85|2617.15|2625.11|2617.41|2624.58|2616.88|32
1647379100000|2022-03-15 21:18:20|2624.93|2617.23|2625.06|2617.36|2625.16|2617.46|2624.89|2617.19|33
1647379110000|2022-03-15 21:18:30|2625.07|2617.37|2625.35|2617.65|2625.43|2617.73|2624.99|2617.29|28
1647379120000|2022-03-15 21:18:40|2625.41|2617.71|2625.49|2617.79|2625.56|2617.86|2625.29|2617.59|31
1647379130000|2022-03-15 21:18:50|2625.5|2617.8|2625.79|2618.09|2625.83|2618.13|2625.46|2617.76|27
1647379140000|2022-03-15 21:19:00|2625.8|2618.1|2625.62|2617.92|2625.88|2618.18|2625.4|2617.7|26
1647379150000|2022-03-15 21:19:10|2625.67|2617.97|2625.5|2617.8|2625.82|2618.12|2625.43|2617.73|21
1647379160000|2022-03-15 21:19:20|2625.46|2617.76|2625.65|2617.95|2625.7|2618|2625.45|2617.75|28
1647379170000|2022-03-15 21:19:30|2625.64|2617.94|2625.43|2617.73|2625.81|2618.11|2625.43|2617.73|33
1647379180000|2022-03-15 21:19:40|2625.47|2617.77|2625.57|2617.87|2625.64|2617.94|2625.38|2617.68|17
1647379190000|2022-03-15 21:19:50|2625.08|2617.38|2624.29|2616.59|2625.08|2617.38|2624.29|2616.59|29
1647379200000|2022-03-15 21:20:00|2624.42|2616.72|2623.81|2616.11|2624.7|2617|2623.81|2616.11|10
1647379210000|2022-03-15 21:20:10|2623.92|2616.22|2623.95|2616.25|2624.54|2616.84|2623.86|2616.16|24
1647379220000|2022-03-15 21:20:20|2624.04|2616.34|2622.98|2615.28|2624.04|2616.34|2622.53|2614.83|36
1647379230000|2022-03-15 21:20:30|2622.97|2615.27|2622.5|2614.8|2622.97|2615.27|2622.42|2614.72|34
1647379240000|2022-03-15 21:20:40|2622.53|2614.83|2622.43|2614.73|2623.03|2615.33|2622.31|2614.61|27
1647379250000|2022-03-15 21:20:50|2622.44|2614.74|2622.42|2614.72|2623.03|2615.33|2622.41|2614.71|17
1647379260000|2022-03-15 21:21:00|2622.63|2614.93|2622.61|2614.91|2622.63|2614.93|2622.38|2614.68|23
1647379270000|2022-03-15 21:21:10|2622.47|2614.77|2622.67|2614.97|2622.71|2615.01|2622.45|2614.75|21
1647379280000|2022-03-15 21:21:20|2622.63|2614.93|2622.99|2615.29|2623.08|2615.38|2622.63|2614.93|22
1647379290000|2022-03-15 21:21:30|2623|2615.3|2623.04|2615.34|2623.14|2615.44|2622.98|2615.28|16
1647379300000|2022-03-15 21:21:40|2623.02|2615.32|2623.07|2615.37|2623.14|2615.44|2622.97|2615.27|23
1647379310000|2022-03-15 21:21:50|2623.08|2615.38|2622.82|2615.12|2623.08|2615.38|2622.68|2614.98|22
1647379320000|2022-03-15 21:22:00|2622.79|2615.09|2622.79|2615.09|2622.83|2615.13|2622.73|2615.03|24
1647379330000|2022-03-15 21:22:10|2622.74|2615.04|2622.72|2615.02|2622.96|2615.26|2622.72|2615.02|20
1647379340000|2022-03-15 21:22:20|2622.73|2615.03|2622.75|2615.05|2622.97|2615.27|2622.58|2614.88|27
1647379350000|2022-03-15 21:22:30|2622.82|2615.12|2622.85|2615.15|2623.03|2615.33|2622.62|2614.92|28
1647379360000|2022-03-15 21:22:40|2622.81|2615.11|2622.67|2614.97|2623.03|2615.33|2622.5|2614.8|17
1647379370000|2022-03-15 21:22:50|2622.7|2615|2622.76|2615.06|2623.03|2615.33|2622.58|2614.88|23
1647379380000|2022-03-15 21:23:00|2622.82|2615.12|2622.82|2615.12|2623.03|2615.33|2622.7|2615|23
1647379390000|2022-03-15 21:23:10|2622.86|2615.16|2621.84|2614.14|2622.86|2615.16|2621.66|2613.96|30
1647379400000|2022-03-15 21:23:20|2621.91|2614.21|2622.08|2614.38|2622.5|2614.8|2621.81|2614.11|30
1647379410000|2022-03-15 21:23:30|2622.13|2614.43|2621.8|2614.1|2622.52|2614.82|2621.8|2614.1|31
1647379420000|2022-03-15 21:23:40|2621.67|2613.97|2620.98|2613.28|2622.13|2614.43|2620.74|2613.04|28
1647379430000|2022-03-15 21:23:50|2620.97|2613.27|2621.46|2613.76|2621.68|2613.98|2620.42|2612.72|22
1647379440000|2022-03-15 21:24:00|2621.44|2613.74|2619.14|2611.44|2621.48|2613.78|2618.92|2611.22|36
1647379450000|2022-03-15 21:24:10|2619.12|2611.42|2620.63|2612.93|2620.63|2612.93|2619|2611.3|37
1647379460000|2022-03-15 21:24:20|2620.64|2612.94|2620.65|2612.95|2620.7|2613|2620.51|2612.81|27
1647379470000|2022-03-15 21:24:30|2620.69|2612.99|2621.49|2613.79|2621.53|2613.83|2620.65|2612.95|28
1647379480000|2022-03-15 21:24:40|2621.32|2613.62|2620.22|2612.52|2621.32|2613.62|2620.18|2612.48|29
1647379490000|2022-03-15 21:24:50|2620.23|2612.53|2620.41|2612.71|2620.47|2612.77|2620.23|2612.53|22
1647379500000|2022-03-15 21:25:00|2620.32|2612.62|2620.42|2612.72|2620.53|2612.83|2620.29|2612.59|21
1647379510000|2022-03-15 21:25:10|2620.44|2612.74|2620.32|2612.62|2620.46|2612.76|2620.32|2612.62|16
1647379520000|2022-03-15 21:25:20|2620.34|2612.64|2620.32|2612.62|2620.39|2612.69|2620.3|2612.6|17
1647379530000|2022-03-15 21:25:30|2620.33|2612.63|2620.34|2612.64|2620.37|2612.67|2620.2|2612.5|11
1647379540000|2022-03-15 21:25:40|2620.2|2612.5|2620.34|2612.64|2620.35|2612.65|2620.2|2612.5|12
1647379550000|2022-03-15 21:25:50|2620.31|2612.61|2620.66|2612.96|2620.68|2612.98|2620.31|2612.61|17
1647379560000|2022-03-15 21:26:00|2620.65|2612.95|2620.62|2612.92|2620.68|2612.98|2620.59|2612.89|13
1647379570000|2022-03-15 21:26:10|2620.61|2612.91|2619.98|2612.28|2620.61|2612.91|2619.92|2612.22|33
1647379580000|2022-03-15 21:26:20|2619.99|2612.29|2620.01|2612.31|2620.08|2612.38|2619.74|2612.04|30
1647379590000|2022-03-15 21:26:30|2620.15|2612.45|2620.21|2612.51|2620.28|2612.58|2620.15|2612.45|25
1647379600000|2022-03-15 21:26:40|2620.25|2612.55|2618.98|2611.28|2620.25|2612.55|2618.98|2611.28|27
1647379610000|2022-03-15 21:26:50|2619.02|2611.32|2616.47|2608.77|2619.04|2611.34|2616.47|2608.77|38
1647379620000|2022-03-15 21:27:00|2616.76|2609.06|2618.11|2610.41|2618.2|2610.5|2616.55|2608.85|38
1647379630000|2022-03-15 21:27:10|2618.5|2610.8|2621.51|2613.81|2621.79|2614.09|2618.34|2610.64|36
1647379640000|2022-03-15 21:27:20|2621.61|2613.91|2621.49|2613.79|2621.73|2614.03|2621.42|2613.72|31
1647379650000|2022-03-15 21:27:30|2621.57|2613.87|2621.59|2613.89|2621.81|2614.11|2621.22|2613.52|36
1647379660000|2022-03-15 21:27:40|2621.64|2613.94|2622.27|2614.57|2622.27|2614.57|2621.52|2613.82|35
1647379670000|2022-03-15 21:27:50|2622.32|2614.62|2624.21|2616.51|2624.22|2616.52|2622.13|2614.43|38
1647379680000|2022-03-15 21:28:00|2624.2|2616.5|2625.26|2617.56|2625.47|2617.77|2624|2616.3|38
1647379690000|2022-03-15 21:28:10|2625.24|2617.54|2626.04|2618.34|2626.19|2618.49|2625.08|2617.38|37
1647379700000|2022-03-15 21:28:20|2625.96|2618.26|2625.84|2618.14|2626.14|2618.44|2625.79|2618.09|34
1647379710000|2022-03-15 21:28:30|2625.91|2618.21|2625.97|2618.27|2626.07|2618.37|2625.83|2618.13|35
1647379720000|2022-03-15 21:28:40|2625.96|2618.26|2626.56|2618.86|2626.76|2619.06|2625.96|2618.26|28
1647379730000|2022-03-15 21:28:50|2626.51|2618.81|2626.65|2618.95|2626.69|2618.99|2626.04|2618.34|29
1647379740000|2022-03-15 21:29:00|2626.64|2618.94|2626.51|2618.81|2626.64|2618.94|2626.05|2618.35|18
1647379750000|2022-03-15 21:29:10|2626.44|2618.74|2626.18|2618.48|2626.56|2618.86|2626.14|2618.44|22
1647379760000|2022-03-15 21:29:20|2626.23|2618.53|2626.16|2618.46|2626.63|2618.93|2626.1|2618.4|28
1647379770000|2022-03-15 21:29:30|2626.21|2618.51|2626.16|2618.46|2626.21|2618.51|2626.08|2618.38|26
1647379780000|2022-03-15 21:29:40|2626.06|2618.36|2626.25|2618.55|2626.62|2618.92|2625.97|2618.27|21
1647379790000|2022-03-15 21:29:50|2626.4|2618.7|2626.35|2618.65|2626.54|2618.84|2626.22|2618.52|26
1647379800000|2022-03-15 21:30:00|2626.32|2618.62|2626.57|2618.87|2626.59|2618.89|2626.2|2618.5|31
1647379810000|2022-03-15 21:30:10|2626.6|2618.9|2628.43|2620.73|2628.5|2620.8|2626.6|2618.9|39
1647379820000|2022-03-15 21:30:20|2628.53|2620.83|2629.32|2621.62|2629.32|2621.62|2628.26|2620.56|28
1647379830000|2022-03-15 21:30:30|2629.3|2621.6|2632.66|2624.96|2632.73|2625.03|2628.85|2621.15|40
1647379840000|2022-03-15 21:30:40|2632.65|2624.95|2634.58|2626.88|2634.82|2627.12|2632.42|2624.72|36
1647379850000|2022-03-15 21:30:50|2634.61|2626.91|2634.1|2626.4|2634.8|2627.1|2634.03|2626.33|33
1647379860000|2022-03-15 21:31:00|2634.45|2626.75|2633.72|2626.02|2634.45|2626.75|2633.39|2625.69|35
1647379870000|2022-03-15 21:31:10|2633.81|2626.11|2631.87|2624.17|2633.83|2626.13|2631.87|2624.17|35
1647379880000|2022-03-15 21:31:20|2631.84|2624.14|2631.55|2623.85|2632.59|2624.89|2631.44|2623.74|34
1647379890000|2022-03-15 21:31:30|2631.54|2623.84|2630.57|2622.87|2631.76|2624.06|2630.55|2622.85|31
1647379900000|2022-03-15 21:31:40|2630.73|2623.03|2630.19|2622.49|2631.02|2623.32|2630.1|2622.4|35
1647379910000|2022-03-15 21:31:50|2630.06|2622.36|2629.22|2621.52|2630.27|2622.57|2629.1|2621.4|37
1647379920000|2022-03-15 21:32:00|2629.23|2621.53|2628.72|2621.02|2629.36|2621.66|2628.72|2621.02|27
1647379930000|2022-03-15 21:32:10|2628.7|2621|2626.76|2619.06|2628.72|2621.02|2626.71|2619.01|36
1647379940000|2022-03-15 21:32:20|2626.82|2619.12|2626.7|2619|2626.99|2619.29|2626.53|2618.83|34
1647379950000|2022-03-15 21:32:30|2626.69|2618.99|2627.36|2619.66|2627.36|2619.66|2626.56|2618.86|34
1647379960000|2022-03-15 21:32:40|2627.07|2619.37|2627.25|2619.55|2627.25|2619.55|2626.65|2618.95|25
1647379970000|2022-03-15 21:32:50|2627.38|2619.68|2627.04|2619.34|2627.54|2619.84|2626.75|2619.05|32
1647379980000|2022-03-15 21:33:00|2627.54|2619.84|2627.67|2619.97|2627.71|2620.01|2627.31|2619.61|28
1647379990000|2022-03-15 21:33:10|2627.4|2619.7|2627.78|2620.08|2628.86|2621.16|2627.26|2619.56|26
1647380000000|2022-03-15 21:33:20|2628.06|2620.36|2629.15|2621.45|2629.15|2621.45|2627.53|2619.83|35
1647380010000|2022-03-15 21:33:30|2628.89|2621.19|2629.34|2621.64|2629.34|2621.64|2628.89|2621.19|33
1647380020000|2022-03-15 21:33:40|2629.31|2621.61|2629.78|2622.08|2630.08|2622.38|2629.31|2621.61|32
1647380030000|2022-03-15 21:33:50|2629.68|2621.98|2631.42|2623.72|2631.44|2623.74|2629.68|2621.98|33
1647380040000|2022-03-15 21:34:00|2631.43|2623.73|2631.61|2623.91|2631.7|2624|2631.38|2623.68|31
1647380050000|2022-03-15 21:34:10|2631.62|2623.92|2632.28|2624.58|2632.28|2624.58|2631.58|2623.88|27
1647380060000|2022-03-15 21:34:20|2632.23|2624.53|2632.6|2624.9|2632.81|2625.11|2632.22|2624.52|29
1647380070000|2022-03-15 21:34:30|2632.44|2624.74|2631.41|2623.71|2632.44|2624.74|2631.41|2623.71|39
1647380080000|2022-03-15 21:34:40|2631.37|2623.67|2628.79|2621.09|2631.47|2623.77|2628.79|2621.09|36
1647380090000|2022-03-15 21:34:50|2628.77|2621.07|2628.57|2620.87|2628.77|2621.07|2628.01|2620.31|37
1647380100000|2022-03-15 21:35:00|2628.6|2620.9|2629.65|2621.95|2629.65|2621.95|2628.42|2620.72|34
1647380110000|2022-03-15 21:35:10|2629.57|2621.87|2629.76|2622.06|2630.4|2622.7|2629.57|2621.87|35
1647380120000|2022-03-15 21:35:20|2629.74|2622.04|2629.2|2621.5|2629.74|2622.04|2628.75|2621.05|33
1647380130000|2022-03-15 21:35:30|2629.27|2621.57|2628.77|2621.07|2629.27|2621.57|2628.67|2620.97|31
1647380140000|2022-03-15 21:35:40|2628.73|2621.03|2628.66|2620.96|2628.79|2621.09|2628.64|2620.94|21
1647380150000|2022-03-15 21:35:50|2628.4|2620.7|2628.52|2620.82|2628.86|2621.16|2628.39|2620.69|34
1647380160000|2022-03-15 21:36:00|2628.53|2620.83|2628.67|2620.97|2628.68|2620.98|2628.53|2620.83|20
1647380170000|2022-03-15 21:36:10|2628.68|2620.98|2628.72|2621.02|2628.86|2621.16|2628.38|2620.68|23
1647380180000|2022-03-15 21:36:20|2628.61|2620.91|2628.86|2621.16|2628.86|2621.16|2628.61|2620.91|12
1647380190000|2022-03-15 21:36:30|2628.63|2620.93|2628.72|2621.02|2628.72|2621.02|2628.62|2620.92|5
1647380200000|2022-03-15 21:36:40|2628.67|2620.97|2628.51|2620.81|2628.74|2621.04|2628.51|2620.81|10
1647380210000|2022-03-15 21:36:50|2628.63|2620.93|2629.41|2621.71|2629.41|2621.71|2628.63|2620.93|28
1647380220000|2022-03-15 21:37:00|2629.39|2621.69|2631.41|2623.71|2631.41|2623.71|2629.18|2621.48|37
1647380230000|2022-03-15 21:37:10|2631.44|2623.74|2632.03|2624.33|2632.23|2624.53|2631.44|2623.74|32
1647380240000|2022-03-15 21:37:20|2632.04|2624.34|2632.25|2624.55|2632.29|2624.59|2632.02|2624.32|27
1647380250000|2022-03-15 21:37:30|2632.24|2624.54|2631.96|2624.26|2632.27|2624.57|2631.96|2624.26|29
1647380260000|2022-03-15 21:37:40|2631.88|2624.18|2631.84|2624.14|2632.06|2624.36|2631.84|2624.14|22
1647380270000|2022-03-15 21:37:50|2631.85|2624.15|2630.43|2622.73|2631.85|2624.15|2630.39|2622.69|31
1647380280000|2022-03-15 21:38:00|2630.37|2622.67|2629.76|2622.06|2630.37|2622.67|2629.37|2621.67|31
1647380290000|2022-03-15 21:38:10|2629.72|2622.02|2629.19|2621.49|2629.72|2622.02|2628.93|2621.23|27
1647380300000|2022-03-15 21:38:20|2629.18|2621.48|2629.19|2621.49|2629.4|2621.7|2629.08|2621.38|33
1647380310000|2022-03-15 21:38:30|2629.18|2621.48|2628.95|2621.25|2629.19|2621.49|2628.79|2621.09|30
1647380320000|2022-03-15 21:38:40|2628.93|2621.23|2628.8|2621.1|2628.96|2621.26|2628.64|2620.94|32
1647380330000|2022-03-15 21:38:50|2628.72|2621.02|2628.66|2620.96|2628.9|2621.2|2628.51|2620.81|29
1647380340000|2022-03-15 21:39:00|2628.65|2620.95|2628.98|2621.28|2629.01|2621.31|2628.61|2620.91|29
1647380350000|2022-03-15 21:39:10|2629|2621.3|2629.53|2621.83|2629.66|2621.96|2628.98|2621.28|29
1647380360000|2022-03-15 21:39:20|2629.76|2622.06|2630.15|2622.45|2630.21|2622.51|2629.49|2621.79|35
1647380370000|2022-03-15 21:39:30|2629.96|2622.26|2630.26|2622.56|2630.34|2622.64|2629.77|2622.07|31
1647380380000|2022-03-15 21:39:40|2630.2|2622.5|2630.76|2623.06|2630.84|2623.14|2630.14|2622.44|30
1647380390000|2022-03-15 21:39:50|2630.87|2623.17|2630.74|2623.04|2630.94|2623.24|2630.55|2622.85|38
1647380400000|2022-03-15 21:40:00|2630.71|2623.01|2629.88|2622.18|2631.02|2623.32|2629.88|2622.18|37
1647380410000|2022-03-15 21:40:10|2629.76|2622.06|2629.73|2622.03|2630.02|2622.32|2629.58|2621.88|38
1647380420000|2022-03-15 21:40:20|2629.7|2622|2629.7|2622|2629.86|2622.16|2629.09|2621.39|34
1647380430000|2022-03-15 21:40:30|2629.55|2621.85|2629.49|2621.79|2629.71|2622.01|2629.34|2621.64|32
1647380440000|2022-03-15 21:40:40|2629.17|2621.47|2629.25|2621.55|2629.45|2621.75|2628.92|2621.22|27
1647380450000|2022-03-15 21:40:50|2629.24|2621.54|2630.26|2622.56|2630.26|2622.56|2628.88|2621.18|24
1647380460000|2022-03-15 21:41:00|2630.42|2622.72|2630.33|2622.63|2630.5|2622.8|2630.2|2622.5|25
1647380470000|2022-03-15 21:41:10|2630.27|2622.57|2630.12|2622.42|2630.33|2622.63|2630.12|2622.42|30
1647380480000|2022-03-15 21:41:20|2630.07|2622.37|2628.14|2620.44|2630.09|2622.39|2628.02|2620.32|32
1647380490000|2022-03-15 21:41:30|2628.22|2620.52|2628.21|2620.51|2628.99|2621.29|2627.84|2620.14|31
1647380500000|2022-03-15 21:41:40|2628.03|2620.33|2628.2|2620.5|2628.21|2620.51|2627.83|2620.13|23
1647380510000|2022-03-15 21:41:50|2628.19|2620.49|2628.22|2620.52|2628.36|2620.66|2627.8|2620.1|32
1647380520000|2022-03-15 21:42:00|2628.19|2620.49|2628.1|2620.4|2628.44|2620.74|2628|2620.3|28
1647380530000|2022-03-15 21:42:10|2628.09|2620.39|2628.08|2620.38|2628.96|2621.26|2627.86|2620.16|28
1647380540000|2022-03-15 21:42:20|2628.09|2620.39|2628.07|2620.37|2628.34|2620.64|2627.83|2620.13|34
1647380550000|2022-03-15 21:42:30|2628.06|2620.36|2629.64|2621.94|2629.68|2621.98|2627.93|2620.23|36
1647380560000|2022-03-15 21:42:40|2629.5|2621.8|2629.56|2621.86|2629.9|2622.2|2629.5|2621.8|36
1647380570000|2022-03-15 21:42:50|2629.52|2621.82|2629.82|2622.12|2629.82|2622.12|2629.48|2621.78|26
1647380580000|2022-03-15 21:43:00|2629.78|2622.08|2629.79|2622.09|2629.83|2622.13|2629.72|2622.02|25
1647380590000|2022-03-15 21:43:10|2629.75|2622.05|2629.6|2621.9|2629.79|2622.09|2629.56|2621.86|21
1647380600000|2022-03-15 21:43:20|2629.61|2621.91|2629.82|2622.12|2629.83|2622.13|2629.58|2621.88|32
1647380610000|2022-03-15 21:43:30|2629.83|2622.13|2630.38|2622.68|2630.42|2622.72|2629.79|2622.09|30
1647380620000|2022-03-15 21:43:40|2630.37|2622.67|2630.43|2622.73|2630.45|2622.75|2630.22|2622.52|17
1647380630000|2022-03-15 21:43:50|2630.27|2622.57|2630.69|2622.99|2630.69|2622.99|2630.27|2622.57|29
1647380640000|2022-03-15 21:44:00|2630.47|2622.77|2629.91|2622.21|2630.56|2622.86|2629.91|2622.21|26
1647380650000|2022-03-15 21:44:10|2630.01|2622.31|2629.8|2622.1|2630.35|2622.65|2629.8|2622.1|32
1647380660000|2022-03-15 21:44:20|2629.38|2621.68|2629.66|2621.96|2629.66|2621.96|2628.62|2620.92|38
1647380670000|2022-03-15 21:44:30|2629.79|2622.09|2630.56|2622.86|2630.79|2623.09|2629.71|2622.01|35
1647380680000|2022-03-15 21:44:40|2630.57|2622.87|2630.4|2622.7|2630.74|2623.04|2630.4|2622.7|24
1647380690000|2022-03-15 21:44:50|2630.37|2622.67|2629.19|2621.49|2630.37|2622.67|2629.19|2621.49|33
1647380700000|2022-03-15 21:45:00|2628.82|2621.12|2629.51|2621.81|2629.51|2621.81|2628.81|2621.11|30
1647380710000|2022-03-15 21:45:10|2629.69|2621.99|2630.51|2622.81|2630.71|2623.01|2629.69|2621.99|30
1647380720000|2022-03-15 21:45:20|2630.61|2622.91|2632.04|2624.34|2632.04|2624.34|2630.49|2622.79|36
1647380730000|2022-03-15 21:45:30|2632.15|2624.45|2631.12|2623.42|2632.19|2624.49|2630.84|2623.14|33
1647380740000|2022-03-15 21:45:40|2630.96|2623.26|2631.29|2623.59|2631.42|2623.72|2630.96|2623.26|36
1647380750000|2022-03-15 21:45:50|2631.32|2623.62|2631.14|2623.44|2631.39|2623.69|2631.14|2623.44|24
1647380760000|2022-03-15 21:46:00|2631.3|2623.6|2631.2|2623.5|2631.31|2623.61|2630.91|2623.21|36
1647380770000|2022-03-15 21:46:10|2631.15|2623.45|2630.6|2622.9|2631.35|2623.65|2630.58|2622.88|35
1647380780000|2022-03-15 21:46:20|2630.48|2622.78|2630.3|2622.6|2630.48|2622.78|2629.93|2622.23|34
1647380790000|2022-03-15 21:46:30|2630.42|2622.72|2630.36|2622.66|2630.57|2622.87|2630.21|2622.51|31
1647380800000|2022-03-15 21:46:40|2630.2|2622.5|2631.36|2623.66|2631.46|2623.76|2630.2|2622.5|34
1647380810000|2022-03-15 21:46:50|2631.34|2623.64|2632.66|2624.96|2632.66|2624.96|2631.17|2623.47|37
1647380820000|2022-03-15 21:47:00|2632.56|2624.86|2632.72|2625.02|2633.73|2626.03|2632.44|2624.74|39
1647380830000|2022-03-15 21:47:10|2632.62|2624.92|2632.6|2624.9|2632.9|2625.2|2632.12|2624.42|38
1647380840000|2022-03-15 21:47:20|2632.64|2624.94|2632.87|2625.17|2632.87|2625.17|2632.5|2624.8|13
1647380850000|2022-03-15 21:47:30|2632.89|2625.19|2633.02|2625.32|2633.1|2625.4|2632.89|2625.19|29
1647380860000|2022-03-15 21:47:40|2633.01|2625.31|2633.16|2625.46|2633.21|2625.51|2633.01|2625.31|28
1647380870000|2022-03-15 21:47:50|2633.15|2625.45|2634.71|2627.01|2634.71|2627.01|2633.15|2625.45|25
1647380880000|2022-03-15 21:48:00|2634.68|2626.98|2635.6|2627.9|2635.82|2628.12|2634.68|2626.98|30
1647380890000|2022-03-15 21:48:10|2635.59|2627.89|2636.78|2629.08|2636.85|2629.15|2635.59|2627.89|29
1647380900000|2022-03-15 21:48:20|2636.67|2628.97|2637.58|2629.88|2637.6|2629.9|2636.63|2628.93|37
1647380910000|2022-03-15 21:48:30|2637.41|2629.71|2634.04|2626.34|2637.54|2629.84|2634.04|2626.34|39
1647380920000|2022-03-15 21:48:40|2633.96|2626.26|2634.73|2627.03|2634.78|2627.08|2633.61|2625.91|34
1647380930000|2022-03-15 21:48:50|2635.07|2627.37|2635.58|2627.88|2636.51|2628.81|2635.07|2627.37|36
1647380940000|2022-03-15 21:49:00|2635.49|2627.79|2634.66|2626.96|2635.84|2628.14|2634.64|2626.94|39
1647380950000|2022-03-15 21:49:10|2634.76|2627.06|2634.6|2626.9|2635.48|2627.78|2634.13|2626.43|38
1647380960000|2022-03-15 21:49:20|2634.61|2626.91|2634.39|2626.69|2634.74|2627.04|2634.18|2626.48|35
1647380970000|2022-03-15 21:49:30|2634.3|2626.6|2634.32|2626.62|2634.46|2626.76|2634.11|2626.41|37
1647380980000|2022-03-15 21:49:40|2634.26|2626.56|2634.27|2626.57|2634.47|2626.77|2634.11|2626.41|28
1647380990000|2022-03-15 21:49:50|2634.28|2626.58|2634.44|2626.74|2635.06|2627.36|2634.28|2626.58|40
1647381000000|2022-03-15 21:50:00|2634.28|2626.58|2633.84|2626.14|2634.56|2626.86|2633.84|2626.14|35
1647381010000|2022-03-15 21:50:10|2634.1|2626.4|2634.3|2626.6|2634.75|2627.05|2633.99|2626.29|37
1647381020000|2022-03-15 21:50:20|2634.39|2626.69|2634.4|2626.7|2634.81|2627.11|2634.29|2626.59|32
1647381030000|2022-03-15 21:50:30|2634.42|2626.72|2634.4|2626.7|2634.55|2626.85|2634.29|2626.59|32
1647381040000|2022-03-15 21:50:40|2634.41|2626.71|2634.35|2626.65|2634.9|2627.2|2634.28|2626.58|34
1647381050000|2022-03-15 21:50:50|2634.34|2626.64|2634.87|2627.17|2634.87|2627.17|2634.34|2626.64|25
1647381060000|2022-03-15 21:51:00|2635.06|2627.36|2634.3|2626.6|2635.1|2627.4|2634.29|2626.59|36
1647381070000|2022-03-15 21:51:10|2634.57|2626.87|2636.8|2629.1|2637.17|2629.47|2634.13|2626.43|36
1647381080000|2022-03-15 21:51:20|2636.18|2628.48|2636.45|2628.75|2636.93|2629.23|2635.59|2627.89|39
1647381090000|2022-03-15 21:51:30|2636.31|2628.61|2635.33|2627.63|2636.31|2628.61|2635.3|2627.6|33
1647381100000|2022-03-15 21:51:40|2635.4|2627.7|2635.79|2628.09|2636.3|2628.6|2634.87|2627.17|34
1647381110000|2022-03-15 21:51:50|2635.55|2627.85|2636.33|2628.63|2636.33|2628.63|2635.3|2627.6|36
1647381120000|2022-03-15 21:52:00|2636.38|2628.68|2636.17|2628.47|2636.55|2628.85|2636.12|2628.42|35
1647381130000|2022-03-15 21:52:10|2636.2|2628.5|2635.68|2627.98|2636.86|2629.16|2635.65|2627.95|37
1647381140000|2022-03-15 21:52:20|2635.56|2627.86|2635.64|2627.94|2635.81|2628.11|2635.44|2627.74|37
1647381150000|2022-03-15 21:52:30|2635.72|2628.02|2635.37|2627.67|2635.82|2628.12|2635.31|2627.61|36
1647381160000|2022-03-15 21:52:40|2635.36|2627.66|2635.48|2627.78|2635.66|2627.96|2635.32|2627.62|38
1647381170000|2022-03-15 21:52:50|2635.51|2627.81|2635.66|2627.96|2635.7|2628|2635.36|2627.66|31
1647381180000|2022-03-15 21:53:00|2635.62|2627.92|2635.39|2627.69|2635.68|2627.98|2635.37|2627.67|26
1647381190000|2022-03-15 21:53:10|2635.38|2627.68|2635.4|2627.7|2635.64|2627.94|2635.34|2627.64|20
1647381200000|2022-03-15 21:53:20|2635.31|2627.61|2635.38|2627.68|2635.6|2627.9|2634.64|2626.94|30
1647381210000|2022-03-15 21:53:30|2635.35|2627.65|2635.11|2627.41|2635.42|2627.72|2634.97|2627.27|32
1647381220000|2022-03-15 21:53:40|2635.19|2627.49|2635.37|2627.67|2635.43|2627.73|2635.18|2627.48|26
1647381230000|2022-03-15 21:53:50|2635.39|2627.69|2636.48|2628.78|2636.48|2628.78|2635.29|2627.59|28
1647381240000|2022-03-15 21:54:00|2636.33|2628.63|2635.65|2627.95|2637.25|2629.55|2635.6|2627.9|38
1647381250000|2022-03-15 21:54:10|2635.71|2628.01|2636.85|2629.15|2636.94|2629.24|2635.71|2628.01|38
1647381260000|2022-03-15 21:54:20|2636.83|2629.13|2636.76|2629.06|2636.88|2629.18|2636.72|2629.02|25
1647381270000|2022-03-15 21:54:30|2636.68|2628.98|2636.24|2628.54|2636.77|2629.07|2635.41|2627.71|32
1647381280000|2022-03-15 21:54:40|2636.25|2628.55|2636.74|2629.04|2636.74|2629.04|2636.16|2628.46|37
1647381290000|2022-03-15 21:54:50|2636.87|2629.17|2637.91|2630.21|2638.32|2630.62|2636.85|2629.15|33
1647381300000|2022-03-15 21:55:00|2637.92|2630.22|2636.78|2629.08|2637.92|2630.22|2636.55|2628.85|35
1647381310000|2022-03-15 21:55:10|2636.64|2628.94|2637.82|2630.12|2637.83|2630.13|2636.64|2628.94|24
1647381320000|2022-03-15 21:55:20|2637.62|2629.92|2637.21|2629.51|2637.64|2629.94|2637.04|2629.34|32
1647381330000|2022-03-15 21:55:30|2637.25|2629.55|2637.67|2629.97|2637.79|2630.09|2637.25|2629.55|27
1647381340000|2022-03-15 21:55:40|2637.66|2629.96|2636.67|2628.97|2637.75|2630.05|2636.25|2628.55|31
1647381350000|2022-03-15 21:55:50|2636.66|2628.96|2637.06|2629.36|2637.42|2629.72|2636.51|2628.81|37
1647381360000|2022-03-15 21:56:00|2636.92|2629.22|2636.7|2629|2637.08|2629.38|2636.7|2629|33
1647381370000|2022-03-15 21:56:10|2636.6|2628.9|2637.35|2629.65|2637.87|2630.17|2636.6|2628.9|32
1647381380000|2022-03-15 21:56:20|2637.32|2629.62|2638.28|2630.58|2638.8|2631.1|2637.32|2629.62|32
1647381390000|2022-03-15 21:56:30|2638.03|2630.33|2637.99|2630.29|2638.03|2630.33|2636.94|2629.24|38
1647381400000|2022-03-15 21:56:40|2638.01|2630.31|2638.16|2630.46|2638.35|2630.65|2637.96|2630.26|35
1647381410000|2022-03-15 21:56:50|2638.27|2630.57|2637.88|2630.18|2638.3|2630.6|2637.8|2630.1|34
1647381420000|2022-03-15 21:57:00|2637.95|2630.25|2638.07|2630.37|2638.18|2630.48|2637.86|2630.16|33
1647381430000|2022-03-15 21:57:10|2637.96|2630.26|2638.07|2630.37|2638.14|2630.44|2637.75|2630.05|36
1647381440000|2022-03-15 21:57:20|2637.91|2630.21|2638.07|2630.37|2638.44|2630.74|2637.77|2630.07|34
1647381450000|2022-03-15 21:57:30|2638.29|2630.59|2638.19|2630.49|2638.29|2630.59|2638.02|2630.32|30
1647381460000|2022-03-15 21:57:40|2638.22|2630.52|2638.06|2630.36|2638.22|2630.52|2638.03|2630.33|20
1647381470000|2022-03-15 21:57:50|2638.29|2630.59|2637.97|2630.27|2638.29|2630.59|2637.86|2630.16|34
1647381480000|2022-03-15 21:58:00|2638.06|2630.36|2637.23|2629.53|2638.06|2630.36|2636.9|2629.2|35
1647381490000|2022-03-15 21:58:10|2637.39|2629.69|2638.4|2630.7|2638.51|2630.81|2637.39|2629.69|36
1647381500000|2022-03-15 21:58:20|2638.36|2630.66|2639.26|2631.56|2639.37|2631.67|2638.36|2630.66|38
1647381510000|2022-03-15 21:58:30|2639.22|2631.52|2638.91|2631.21|2639.27|2631.57|2638.85|2631.15|26
1647381520000|2022-03-15 21:58:40|2638.99|2631.29|2639.08|2631.38|2639.13|2631.43|2638.79|2631.09|22
1647381530000|2022-03-15 21:58:50|2639.06|2631.36|2638.66|2630.96|2639.28|2631.58|2638.23|2630.53|31
1647381540000|2022-03-15 21:59:00|2638.64|2630.94|2639.01|2631.31|2639.28|2631.58|2638.55|2630.85|36
1647381550000|2022-03-15 21:59:10|2639.02|2631.32|2638.81|2631.11|2639.3|2631.6|2638.49|2630.79|36
1647381560000|2022-03-15 21:59:20|2638.79|2631.09|2638.21|2630.51|2639|2631.3|2638.21|2630.51|30
1647381570000|2022-03-15 21:59:30|2638.32|2630.62|2637.51|2629.81|2638.32|2630.62|2637.4|2629.7|38
1647381580000|2022-03-15 21:59:40|2637.57|2629.87|2636.61|2628.91|2637.6|2629.9|2636.43|2628.73|32
1647381590000|2022-03-15 21:59:50|2636.87|2629.17|2637.43|2629.73|2637.64|2629.94|2636.87|2629.17|36
1647381600000|2022-03-15 22:00:00|2637.49|2629.79|2638.5|2630.8|2638.86|2631.16|2637.1|2629.4|37
1647381610000|2022-03-15 22:00:10|2638.58|2630.88|2639.43|2631.73|2639.44|2631.74|2638.43|2630.73|34
1647381620000|2022-03-15 22:00:20|2639.33|2631.63|2639.84|2632.14|2639.96|2632.26|2638.58|2630.88|36
1647381630000|2022-03-15 22:00:30|2639.87|2632.17|2638.66|2630.96|2639.9|2632.2|2638.66|2630.96|31
1647381640000|2022-03-15 22:00:40|2638.71|2631.01|2637.8|2630.1|2638.71|2631.01|2636.64|2628.94|39
1647381650000|2022-03-15 22:00:50|2637.68|2629.98|2636.66|2628.96|2637.73|2630.03|2636.47|2628.77|35
1647381660000|2022-03-15 22:01:00|2636.48|2628.78|2636.37|2628.67|2637.08|2629.38|2636.37|2628.67|32
1647381670000|2022-03-15 22:01:10|2636.33|2628.63|2636.5|2628.8|2636.65|2628.95|2636.15|2628.45|35
1647381680000|2022-03-15 22:01:20|2636.6|2628.9|2636.26|2628.56|2636.96|2629.26|2635.97|2628.27|36
1647381690000|2022-03-15 22:01:30|2635.95|2628.25|2636.08|2628.38|2636.4|2628.7|2635.95|2628.25|35
1647381700000|2022-03-15 22:01:40|2636.09|2628.39|2635.88|2628.18|2636.23|2628.53|2635.79|2628.09|34
1647381710000|2022-03-15 22:01:50|2635.94|2628.24|2635.63|2627.93|2636.03|2628.33|2635.59|2627.89|33
1647381720000|2022-03-15 22:02:00|2635.48|2627.78|2634.53|2626.83|2635.65|2627.95|2633.89|2626.19|35
1647381730000|2022-03-15 22:02:10|2634.72|2627.02|2634.79|2627.09|2636.75|2629.05|2634.56|2626.86|38
1647381740000|2022-03-15 22:02:20|2634.69|2626.99|2634.98|2627.28|2634.98|2627.28|2634.69|2626.99|29
1647381750000|2022-03-15 22:02:30|2634.99|2627.29|2635.51|2627.81|2635.82|2628.12|2634.99|2627.29|33
1647381760000|2022-03-15 22:02:40|2635.55|2627.85|2635.74|2628.04|2635.83|2628.13|2635.5|2627.8|28
1647381770000|2022-03-15 22:02:50|2635.77|2628.07|2636.18|2628.48|2637.11|2629.41|2635.77|2628.07|35
1647381780000|2022-03-15 22:03:00|2636.1|2628.4|2638.53|2630.83|2638.61|2630.91|2635.56|2627.86|38
1647381790000|2022-03-15 22:03:10|2638.51|2630.81|2638.1|2630.4|2639.7|2632|2637.42|2629.72|38
1647381800000|2022-03-15 22:03:20|2638.38|2630.68|2639.08|2631.38|2639.21|2631.51|2638.38|2630.68|33
1647381810000|2022-03-15 22:03:30|2639.45|2631.75|2639.61|2631.91|2639.88|2632.18|2638.75|2631.05|35
1647381820000|2022-03-15 22:03:40|2639.71|2632.01|2639.99|2632.29|2639.99|2632.29|2638.97|2631.27|37
1647381830000|2022-03-15 22:03:50|2639.98|2632.28|2638.79|2631.09|2639.98|2632.28|2638.54|2630.84|33
1647381840000|2022-03-15 22:04:00|2638.91|2631.21|2639.65|2631.95|2639.69|2631.99|2638.65|2630.95|34
1647381850000|2022-03-15 22:04:10|2639.62|2631.92|2638.47|2630.77|2639.62|2631.92|2637.58|2629.88|34
1647381860000|2022-03-15 22:04:20|2638.53|2630.83|2638.4|2630.7|2639.33|2631.63|2638.03|2630.33|33
1647381870000|2022-03-15 22:04:30|2638.16|2630.46|2637.88|2630.18|2638.16|2630.46|2637.5|2629.8|34
1647381880000|2022-03-15 22:04:40|2637.82|2630.12|2638.05|2630.35|2638.4|2630.7|2637.8|2630.1|35
1647381890000|2022-03-15 22:04:50|2638.09|2630.39|2638.97|2631.27|2638.97|2631.27|2637.91|2630.21|35
1647381900000|2022-03-15 22:05:00|2638.86|2631.16|2637.74|2630.04|2639.07|2631.37|2637.5|2629.8|37
1647381910000|2022-03-15 22:05:10|2637.71|2630.01|2637.83|2630.13|2637.86|2630.16|2637.38|2629.68|34
1647381920000|2022-03-15 22:05:20|2637.59|2629.89|2638.11|2630.41|2638.28|2630.58|2637.53|2629.83|36
1647381930000|2022-03-15 22:05:30|2638.44|2630.74|2637.95|2630.25|2638.44|2630.74|2637.65|2629.95|32
1647381940000|2022-03-15 22:05:40|2638.15|2630.45|2638.02|2630.32|2638.23|2630.53|2637.93|2630.23|29
1647381950000|2022-03-15 22:05:50|2638.18|2630.48|2638.4|2630.7|2638.4|2630.7|2638.18|2630.48|28
1647381960000|2022-03-15 22:06:00|2638.33|2630.63|2638.38|2630.68|2638.5|2630.8|2638.16|2630.46|16
1647381970000|2022-03-15 22:06:10|2638.36|2630.66|2638.24|2630.54|2638.36|2630.66|2638.17|2630.47|8
1647381980000|2022-03-15 22:06:20|2638.25|2630.55|2637.84|2630.14|2638.52|2630.82|2637.84|2630.14|24
1647381990000|2022-03-15 22:06:30|2638.01|2630.31|2638.07|2630.37|2638.38|2630.68|2637.84|2630.14|29
1647382000000|2022-03-15 22:06:40|2638.26|2630.56|2638.43|2630.73|2638.43|2630.73|2637.98|2630.28|33
1647382010000|2022-03-15 22:06:50|2638.46|2630.76|2638.43|2630.73|2638.85|2631.15|2638.13|2630.43|26
1647382020000|2022-03-15 22:07:00|2638.51|2630.81|2639.13|2631.43|2639.32|2631.62|2638.36|2630.66|31
1647382030000|2022-03-15 22:07:10|2639.17|2631.47|2638.66|2630.96|2639.37|2631.67|2638.37|2630.67|38
1647382040000|2022-03-15 22:07:20|2638.63|2630.93|2638.33|2630.63|2638.67|2630.97|2638.33|2630.63|26
1647382050000|2022-03-15 22:07:30|2638.34|2630.64|2638.46|2630.76|2638.6|2630.9|2638.29|2630.59|31
1647382060000|2022-03-15 22:07:40|2638.51|2630.81|2639.07|2631.37|2639.07|2631.37|2638.38|2630.68|34
1647382070000|2022-03-15 22:07:50|2639.14|2631.44|2639.01|2631.31|2639.18|2631.48|2638.76|2631.06|36
1647382080000|2022-03-15 22:08:00|2639|2631.3|2639.15|2631.45|2639.29|2631.59|2638.99|2631.29|34
1647382090000|2022-03-15 22:08:10|2639.16|2631.46|2638.87|2631.17|2639.16|2631.46|2638.8|2631.1|29
1647382100000|2022-03-15 22:08:20|2638.83|2631.13|2638.59|2630.89|2639.67|2631.97|2638.06|2630.36|35
1647382110000|2022-03-15 22:08:30|2638.57|2630.87|2639.25|2631.55|2639.27|2631.57|2638.56|2630.86|36
1647382120000|2022-03-15 22:08:40|2639.27|2631.57|2637.83|2630.13|2639.7|2632|2637.77|2630.07|34
1647382130000|2022-03-15 22:08:50|2637.81|2630.11|2638.24|2630.54|2638.41|2630.71|2637.43|2629.73|39
1647382140000|2022-03-15 22:09:00|2638.25|2630.55|2638.32|2630.62|2639.19|2631.49|2638.21|2630.51|35
1647382150000|2022-03-15 22:09:10|2638.41|2630.71|2638.63|2630.93|2638.86|2631.16|2638.15|2630.45|34
1647382160000|2022-03-15 22:09:20|2638.75|2631.05|2639.03|2631.33|2639.15|2631.45|2637.98|2630.28|33
1647382170000|2022-03-15 22:09:30|2639.17|2631.47|2637.99|2630.29|2639.17|2631.47|2637.99|2630.29|21
1647382180000|2022-03-15 22:09:40|2638.01|2630.31|2638.15|2630.45|2638.37|2630.67|2637.84|2630.14|22
1647382190000|2022-03-15 22:09:50|2638.25|2630.55|2638.85|2631.15|2638.85|2631.15|2638.25|2630.55|7
1647382200000|2022-03-15 22:10:00|2639.71|2632.01|2645.7|2638|2645.96|2638.26|2639.71|2632.01|27
1647382210000|2022-03-15 22:10:10|2644.79|2637.09|2643.75|2636.05|2644.92|2637.22|2642.26|2634.56|36
1647382220000|2022-03-15 22:10:20|2643.57|2635.87|2644.88|2637.18|2644.88|2637.18|2643.47|2635.77|31
1647382230000|2022-03-15 22:10:30|2644.87|2637.17|2646.86|2639.16|2647.47|2639.77|2644.06|2636.36|38
1647382240000|2022-03-15 22:10:40|2646.68|2638.98|2647.36|2639.66|2647.9|2640.2|2645.83|2638.13|36
1647382250000|2022-03-15 22:10:50|2648.05|2640.35|2647.85|2640.15|2648.49|2640.79|2647.34|2639.64|32
1647382260000|2022-03-15 22:11:00|2648.03|2640.33|2646.33|2638.63|2648.33|2640.63|2646.2|2638.5|36
1647382270000|2022-03-15 22:11:10|2646.44|2638.74|2645.77|2638.07|2646.88|2639.18|2645.52|2637.82|39
1647382280000|2022-03-15 22:11:20|2645.74|2638.04|2646.2|2638.5|2646.95|2639.25|2645.63|2637.93|40
1647382290000|2022-03-15 22:11:30|2646.28|2638.58|2645.67|2637.97|2646.9|2639.2|2644.95|2637.25|39
1647382300000|2022-03-15 22:11:40|2645.56|2637.86|2645.19|2637.49|2645.89|2638.19|2645.02|2637.32|35
1647382310000|2022-03-15 22:11:50|2645.21|2637.51|2644.43|2636.73|2645.21|2637.51|2644.3|2636.6|36
1647382320000|2022-03-15 22:12:00|2644.55|2636.85|2644.37|2636.67|2644.61|2636.91|2644.25|2636.55|34
1647382330000|2022-03-15 22:12:10|2644.45|2636.75|2644.68|2636.98|2645.01|2637.31|2644.4|2636.7|30
1647382340000|2022-03-15 22:12:20|2644.69|2636.99|2644.92|2637.22|2644.92|2637.22|2644.43|2636.73|29
1647382350000|2022-03-15 22:12:30|2644.93|2637.23|2644.12|2636.42|2644.93|2637.23|2644.09|2636.39|35
1647382360000|2022-03-15 22:12:40|2644.24|2636.54|2644.3|2636.6|2644.83|2637.13|2643.99|2636.29|37
1647382370000|2022-03-15 22:12:50|2644.14|2636.44|2643.79|2636.09|2644.24|2636.54|2643.21|2635.51|32
1647382380000|2022-03-15 22:13:00|2643.77|2636.07|2643.13|2635.43|2643.77|2636.07|2643|2635.3|32
1647382390000|2022-03-15 22:13:10|2643.27|2635.57|2641.36|2633.66|2643.64|2635.94|2641.22|2633.52|30
1647382400000|2022-03-15 22:13:20|2641.38|2633.68|2641.17|2633.47|2641.43|2633.73|2641.17|2633.47|33
1647382410000|2022-03-15 22:13:30|2641.27|2633.57|2641.18|2633.48|2642.03|2634.33|2640.77|2633.07|31
1647382420000|2022-03-15 22:13:40|2641.17|2633.47|2641.22|2633.52|2641.23|2633.53|2640.67|2632.97|35
1647382430000|2022-03-15 22:13:50|2641.01|2633.31|2641.04|2633.34|2641.28|2633.58|2640.99|2633.29|34
1647382440000|2022-03-15 22:14:00|2641.19|2633.49|2640.48|2632.78|2641.33|2633.63|2640.36|2632.66|37
1647382450000|2022-03-15 22:14:10|2640.47|2632.77|2640.3|2632.6|2640.48|2632.78|2640.2|2632.5|26
1647382460000|2022-03-15 22:14:20|2640.31|2632.61|2640.11|2632.41|2640.39|2632.69|2640.05|2632.35|20
1647382470000|2022-03-15 22:14:30|2640.1|2632.4|2637.16|2629.46|2640.1|2632.4|2637.16|2629.46|32
1647382480000|2022-03-15 22:14:40|2636.94|2629.24|2638.18|2630.48|2638.41|2630.71|2636.6|2628.9|35
1647382490000|2022-03-15 22:14:50|2638.48|2630.78|2639.92|2632.22|2640.1|2632.4|2638.48|2630.78|33
1647382500000|2022-03-15 22:15:00|2639.81|2632.11|2637.9|2630.2|2639.84|2632.14|2637.9|2630.2|36
1647382510000|2022-03-15 22:15:10|2637.93|2630.23|2636.27|2628.57|2637.96|2630.26|2636.27|2628.57|33
1647382520000|2022-03-15 22:15:20|2636.24|2628.54|2635.1|2627.4|2636.34|2628.64|2634.26|2626.56|38
1647382530000|2022-03-15 22:15:30|2634.97|2627.27|2634.55|2626.85|2635.86|2628.16|2634.48|2626.78|38
1647382540000|2022-03-15 22:15:40|2634.5|2626.8|2634.8|2627.1|2635.36|2627.66|2633.47|2625.77|37
1647382550000|2022-03-15 22:15:50|2634.78|2627.08|2633.61|2625.91|2634.78|2627.08|2633.29|2625.59|38
1647382560000|2022-03-15 22:16:00|2633.88|2626.18|2633.2|2625.5|2634.1|2626.4|2632.98|2625.28|37
1647382570000|2022-03-15 22:16:10|2633.21|2625.51|2633.48|2625.78|2633.67|2625.97|2631.3|2623.6|39
1647382580000|2022-03-15 22:16:20|2633.62|2625.92|2633.23|2625.53|2633.62|2625.92|2633.07|2625.37|32
1647382590000|2022-03-15 22:16:30|2633.27|2625.57|2633.28|2625.58|2633.64|2625.94|2633.15|2625.45|33
1647382600000|2022-03-15 22:16:40|2633.32|2625.62|2633.89|2626.19|2634.2|2626.5|2633.21|2625.51|36
1647382610000|2022-03-15 22:16:50|2633.95|2626.25|2633.22|2625.52|2633.97|2626.27|2633.09|2625.39|35
1647382620000|2022-03-15 22:17:00|2633.16|2625.46|2633.86|2626.16|2633.86|2626.16|2632.99|2625.29|32
1647382630000|2022-03-15 22:17:10|2633.75|2626.05|2633.45|2625.75|2634.02|2626.32|2633.2|2625.5|31
1647382640000|2022-03-15 22:17:20|2633.69|2625.99|2634.34|2626.64|2634.39|2626.69|2633.6|2625.9|34
1647382650000|2022-03-15 22:17:30|2634.36|2626.66|2634.87|2627.17|2634.96|2627.26|2634.36|2626.66|28
1647382660000|2022-03-15 22:17:40|2634.88|2627.18|2634.23|2626.53|2634.9|2627.2|2634.23|2626.53|28
1647382670000|2022-03-15 22:17:50|2634.25|2626.55|2635.2|2627.5|2635.29|2627.59|2634.19|2626.49|30
1647382680000|2022-03-15 22:18:00|2635.3|2627.6|2635.12|2627.42|2636.09|2628.39|2635.12|2627.42|34
1647382690000|2022-03-15 22:18:10|2635.18|2627.48|2634.07|2626.37|2635.18|2627.48|2634.01|2626.31|34
1647382700000|2022-03-15 22:18:20|2634.17|2626.47|2635.18|2627.48|2635.27|2627.57|2634.03|2626.33|36
1647382710000|2022-03-15 22:18:30|2635.19|2627.49|2635.31|2627.61|2635.58|2627.88|2634.96|2627.26|34
1647382720000|2022-03-15 22:18:40|2635.41|2627.71|2635.56|2627.86|2635.56|2627.86|2634.26|2626.56|36
1647382730000|2022-03-15 22:18:50|2635.49|2627.79|2635.39|2627.69|2635.49|2627.79|2634.86|2627.16|27
1647382740000|2022-03-15 22:19:00|2635.38|2627.68|2635.2|2627.5|2635.49|2627.79|2634.97|2627.27|30
1647382750000|2022-03-15 22:19:10|2635.19|2627.49|2635.04|2627.34|2635.37|2627.67|2634.93|2627.23|24
1647382760000|2022-03-15 22:19:20|2635.16|2627.46|2633.2|2625.5|2635.19|2627.49|2632.84|2625.14|19
1647382770000|2022-03-15 22:19:30|2633.17|2625.47|2632.31|2624.61|2633.34|2625.64|2632.31|2624.61|35
1647382780000|2022-03-15 22:19:40|2632.32|2624.62|2632.93|2625.23|2633.53|2625.83|2632.32|2624.62|30
1647382790000|2022-03-15 22:19:50|2632.94|2625.24|2631.88|2624.18|2633.19|2625.49|2631.66|2623.96|33
1647382800000|2022-03-15 22:20:00|2631.82|2624.12|2631.82|2624.12|2631.98|2624.28|2631.24|2623.54|37
1647382810000|2022-03-15 22:20:10|2631.84|2624.14|2633.5|2625.8|2633.84|2626.14|2631.84|2624.14|40
1647382820000|2022-03-15 22:20:20|2633.74|2626.04|2632.8|2625.1|2633.74|2626.04|2632.26|2624.56|39
1647382830000|2022-03-15 22:20:30|2632.86|2625.16|2633.25|2625.55|2633.59|2625.89|2632.75|2625.05|31
1647382840000|2022-03-15 22:20:40|2633.29|2625.59|2633.37|2625.67|2633.48|2625.78|2633.29|2625.59|20
1647382850000|2022-03-15 22:20:50|2633.4|2625.7|2633.39|2625.69|2633.41|2625.71|2633.26|2625.56|21
1647382860000|2022-03-15 22:21:00|2633.41|2625.71|2633.2|2625.5|2633.49|2625.79|2633.2|2625.5|8
1647382870000|2022-03-15 22:21:10|2633.14|2625.44|2633.02|2625.32|2633.24|2625.54|2632.85|2625.15|18
1647382880000|2022-03-15 22:21:20|2633.06|2625.36|2633.08|2625.38|2633.1|2625.4|2632.8|2625.1|28
1647382890000|2022-03-15 22:21:30|2633.06|2625.36|2633.02|2625.32|2633.09|2625.39|2632.76|2625.06|31
1647382900000|2022-03-15 22:21:40|2633.07|2625.37|2632.85|2625.15|2633.22|2625.52|2632.8|2625.1|32
1647382910000|2022-03-15 22:21:50|2632.86|2625.16|2632.94|2625.24|2633.05|2625.35|2632.77|2625.07|28
1647382920000|2022-03-15 22:22:00|2632.98|2625.28|2632.67|2624.97|2632.98|2625.28|2632.45|2624.75|35
1647382930000|2022-03-15 22:22:10|2632.64|2624.94|2632.23|2624.53|2632.78|2625.08|2631.66|2623.96|33
1647382940000|2022-03-15 22:22:20|2632.17|2624.47|2630.91|2623.21|2632.78|2625.08|2629.73|2622.03|27
1647382950000|2022-03-15 22:22:30|2630.13|2622.43|2630.18|2622.48|2630.65|2622.95|2629.07|2621.37|39
1647382960000|2022-03-15 22:22:40|2630.04|2622.34|2630.32|2622.62|2630.32|2622.62|2629.45|2621.75|37
1647382970000|2022-03-15 22:22:50|2630.25|2622.55|2629.77|2622.07|2630.37|2622.67|2629.45|2621.75|37
1647382980000|2022-03-15 22:23:00|2629.98|2622.28|2629.04|2621.34|2629.99|2622.29|2628.62|2620.92|33
1647382990000|2022-03-15 22:23:10|2628.99|2621.29|2628.35|2620.65|2629.5|2621.8|2628.34|2620.64|36
1647383000000|2022-03-15 22:23:20|2628.52|2620.82|2628.15|2620.45|2628.54|2620.84|2628.15|2620.45|31
1647383010000|2022-03-15 22:23:30|2627.95|2620.25|2628.09|2620.39|2628.23|2620.53|2627.84|2620.14|32
1647383020000|2022-03-15 22:23:40|2628.12|2620.42|2627.67|2619.97|2628.12|2620.42|2627.66|2619.96|27
1647383030000|2022-03-15 22:23:50|2627.66|2619.96|2627.44|2619.74|2627.93|2620.23|2627.43|2619.73|31
1647383040000|2022-03-15 22:24:00|2627.47|2619.77|2625.97|2618.27|2627.69|2619.99|2625.97|2618.27|30
1647383050000|2022-03-15 22:24:10|2625.95|2618.25|2626.19|2618.49|2626.27|2618.57|2625.66|2617.96|32
1647383060000|2022-03-15 22:24:20|2626.17|2618.47|2626.59|2618.89|2626.59|2618.89|2626.05|2618.35|26
1647383070000|2022-03-15 22:24:30|2626.54|2618.84|2626.36|2618.66|2627.2|2619.5|2626.36|2618.66|27
1647383080000|2022-03-15 22:24:40|2626.61|2618.91|2626.52|2618.82|2627.03|2619.33|2626.52|2618.82|26
1647383090000|2022-03-15 22:24:50|2626.63|2618.93|2626.49|2618.79|2626.77|2619.07|2626.42|2618.72|25
1647383100000|2022-03-15 22:25:00|2626.48|2618.78|2626.37|2618.67|2626.55|2618.85|2626.32|2618.62|24
1647383110000|2022-03-15 22:25:10|2626.38|2618.68|2626.69|2618.99|2626.69|2618.99|2626.35|2618.65|20
1647383120000|2022-03-15 22:25:20|2626.68|2618.98|2625.77|2618.07|2626.68|2618.98|2625.68|2617.98|26
1647383130000|2022-03-15 22:25:30|2625.72|2618.02|2626.25|2618.55|2626.6|2618.9|2625.72|2618.02|27
1647383140000|2022-03-15 22:25:40|2626.28|2618.58|2625.96|2618.26|2626.28|2618.58|2625.88|2618.18|33
1647383150000|2022-03-15 22:25:50|2625.91|2618.21|2625.46|2617.76|2626.17|2618.47|2625.46|2617.76|33
1647383160000|2022-03-15 22:26:00|2625.47|2617.77|2625.66|2617.96|2626.01|2618.31|2625.17|2617.47|36
1647383170000|2022-03-15 22:26:10|2625.53|2617.83|2625.59|2617.89|2626.02|2618.32|2625.39|2617.69|32
1647383180000|2022-03-15 22:26:20|2625.58|2617.88|2626.3|2618.6|2626.3|2618.6|2625.31|2617.61|37
1647383190000|2022-03-15 22:26:30|2626.26|2618.56|2626|2618.3|2626.31|2618.61|2625.86|2618.16|26
1647383200000|2022-03-15 22:26:40|2626.01|2618.31|2625.89|2618.19|2626.05|2618.35|2625.82|2618.12|32
1647383210000|2022-03-15 22:26:50|2625.9|2618.2|2626.77|2619.07|2627.19|2619.49|2625.73|2618.03|26
1647383220000|2022-03-15 22:27:00|2626.75|2619.05|2627.84|2620.14|2628.95|2621.25|2626.67|2618.97|33
1647383230000|2022-03-15 22:27:10|2627.79|2620.09|2627.5|2619.8|2627.8|2620.1|2627.26|2619.56|31
1647383240000|2022-03-15 22:27:20|2627.53|2619.83|2626.55|2618.85|2627.84|2620.14|2626.55|2618.85|27
1647383250000|2022-03-15 22:27:30|2626.56|2618.86|2626.07|2618.37|2626.56|2618.86|2625.99|2618.29|26
1647383260000|2022-03-15 22:27:40|2626.08|2618.38|2626.19|2618.49|2626.65|2618.95|2626.07|2618.37|28
1647383270000|2022-03-15 22:27:50|2626.26|2618.56|2626.77|2619.07|2626.85|2619.15|2626.26|2618.56|27
1647383280000|2022-03-15 22:28:00|2626.79|2619.09|2627.19|2619.49|2627.25|2619.55|2626.59|2618.89|35
1647383290000|2022-03-15 22:28:10|2627.31|2619.61|2629.06|2621.36|2629.24|2621.54|2627.1|2619.4|36
1647383300000|2022-03-15 22:28:20|2629.01|2621.31|2628.93|2621.23|2629.11|2621.41|2628.62|2620.92|37
1647383310000|2022-03-15 22:28:30|2629.14|2621.44|2628.03|2620.33|2629.27|2621.57|2628.03|2620.33|39
1647383320000|2022-03-15 22:28:40|2628.19|2620.49|2628.31|2620.61|2628.53|2620.83|2627.95|2620.25|36
1647383330000|2022-03-15 22:28:50|2628.27|2620.57|2627.9|2620.2|2628.29|2620.59|2627.49|2619.79|36
1647383340000|2022-03-15 22:29:00|2627.56|2619.86|2628.24|2620.54|2628.71|2621.01|2626.85|2619.15|39
1647383350000|2022-03-15 22:29:10|2628.19|2620.49|2627.94|2620.24|2628.19|2620.49|2626.57|2618.87|34
1647383360000|2022-03-15 22:29:20|2628.03|2620.33|2628.94|2621.24|2629.11|2621.41|2628.03|2620.33|36
1647383370000|2022-03-15 22:29:30|2629.05|2621.35|2629.29|2621.59|2630.02|2622.32|2629.05|2621.35|36
1647383380000|2022-03-15 22:29:40|2629.33|2621.63|2628.72|2621.02|2629.33|2621.63|2628.23|2620.53|33
1647383390000|2022-03-15 22:29:50|2628.82|2621.12|2628.91|2621.21|2629.52|2621.82|2628.72|2621.02|34
1647383400000|2022-03-15 22:30:00|2628.88|2621.18|2629.05|2621.35|2629.16|2621.46|2628.63|2620.93|17
1647383410000|2022-03-15 22:30:10|2629.07|2621.37|2628.25|2620.55|2629.07|2621.37|2628.25|2620.55|32
1647383420000|2022-03-15 22:30:20|2628.23|2620.53|2627.08|2619.38|2628.72|2621.02|2626.85|2619.15|35
1647383430000|2022-03-15 22:30:30|2627.04|2619.34|2628.94|2621.24|2629.02|2621.32|2626.81|2619.11|34
1647383440000|2022-03-15 22:30:40|2628.93|2621.23|2628.71|2621.01|2629.08|2621.38|2628.11|2620.41|37
1647383450000|2022-03-15 22:30:50|2628.7|2621|2628.48|2620.78|2629.74|2622.04|2628.48|2620.78|38
1647383460000|2022-03-15 22:31:00|2628.45|2620.75|2629.05|2621.35|2629.45|2621.75|2627.65|2619.95|36
1647383470000|2022-03-15 22:31:10|2629.13|2621.43|2628.73|2621.03|2629.43|2621.73|2628.44|2620.74|36
1647383480000|2022-03-15 22:31:20|2628.76|2621.06|2628.62|2620.92|2628.83|2621.13|2628.6|2620.9|27
1647383490000|2022-03-15 22:31:30|2628.54|2620.84|2628.1|2620.4|2628.7|2621|2628.02|2620.32|28
1647383500000|2022-03-15 22:31:40|2628.14|2620.44|2627.7|2620|2628.4|2620.7|2627.64|2619.94|24
1647383510000|2022-03-15 22:31:50|2627.51|2619.81|2627.06|2619.36|2627.67|2619.97|2626.48|2618.78|32
1647383520000|2022-03-15 22:32:00|2627.05|2619.35|2627.23|2619.53|2627.23|2619.53|2626.83|2619.13|26
1647383530000|2022-03-15 22:32:10|2627.25|2619.55|2627.54|2619.84|2627.54|2619.84|2627.25|2619.55|8
1647383540000|2022-03-15 22:32:20|2627.3|2619.6|2626.55|2618.85|2627.32|2619.62|2626.55|2618.85|25
1647383550000|2022-03-15 22:32:30|2626.42|2618.72|2625.79|2618.09|2626.64|2618.94|2625.22|2617.52|37
1647383560000|2022-03-15 22:32:40|2625.74|2618.04|2625.65|2617.95|2625.84|2618.14|2625.36|2617.66|30
1647383570000|2022-03-15 22:32:50|2625.42|2617.72|2624.9|2617.2|2625.65|2617.95|2624.73|2617.03|35
1647383580000|2022-03-15 22:33:00|2624.82|2617.12|2625.5|2617.8|2625.8|2618.1|2624.82|2617.12|35
1647383590000|2022-03-15 22:33:10|2625.55|2617.85|2624.95|2617.25|2625.55|2617.85|2624.94|2617.24|28
1647383600000|2022-03-15 22:33:20|2624.85|2617.15|2624.89|2617.19|2624.89|2617.19|2624.2|2616.5|34
1647383610000|2022-03-15 22:33:30|2624.84|2617.14|2623.47|2615.77|2624.84|2617.14|2623.47|2615.77|32
1647383620000|2022-03-15 22:33:40|2623.3|2615.6|2624.18|2616.48|2624.21|2616.51|2623.07|2615.37|27
1647383630000|2022-03-15 22:33:50|2624.14|2616.44|2623.55|2615.85|2624.14|2616.44|2623.53|2615.83|28
1647383640000|2022-03-15 22:34:00|2623.58|2615.88|2623.79|2616.09|2623.79|2616.09|2623.58|2615.88|29
1647383650000|2022-03-15 22:34:10|2623.77|2616.07|2625.3|2617.6|2625.57|2617.87|2623.77|2616.07|36
1647383660000|2022-03-15 22:34:20|2625.29|2617.59|2625.51|2617.81|2625.51|2617.81|2625.08|2617.38|33
1647383670000|2022-03-15 22:34:30|2625.56|2617.86|2625.72|2618.02|2625.74|2618.04|2624.95|2617.25|24
1647383680000|2022-03-15 22:34:40|2625.62|2617.92|2628.91|2621.21|2628.91|2621.21|2625.31|2617.61|36
1647383690000|2022-03-15 22:34:50|2628.96|2621.26|2627.97|2620.27|2629.04|2621.34|2627.37|2619.67|33
1647383700000|2022-03-15 22:35:00|2627.95|2620.25|2627.49|2619.79|2628.64|2620.94|2627.49|2619.79|35
1647383710000|2022-03-15 22:35:10|2627.47|2619.77|2627.54|2619.84|2627.57|2619.87|2627.42|2619.72|32
1647383720000|2022-03-15 22:35:20|2627.47|2619.77|2627.36|2619.66|2627.47|2619.77|2627.25|2619.55|23
1647383730000|2022-03-15 22:35:30|2627.38|2619.68|2627.38|2619.68|2627.38|2619.68|2627.38|2619.68|1
1647383740000|2022-03-15 22:35:40|2627.74|2620.04|2626.71|2619.01|2627.74|2620.04|2626.38|2618.68|25
1647383750000|2022-03-15 22:35:50|2626.65|2618.95|2627.27|2619.57|2628.23|2620.53|2626.65|2618.95|36
1647383760000|2022-03-15 22:36:00|2627.08|2619.38|2626.94|2619.24|2627.26|2619.56|2626.68|2618.98|34
1647383770000|2022-03-15 22:36:10|2626.92|2619.22|2626.94|2619.24|2627.02|2619.32|2625.34|2617.64|37
1647383780000|2022-03-15 22:36:20|2626.95|2619.25|2626.62|2618.92|2627.38|2619.68|2626.49|2618.79|36
1647383790000|2022-03-15 22:36:30|2626.78|2619.08|2626.57|2618.87|2626.85|2619.15|2626.43|2618.73|31
1647383800000|2022-03-15 22:36:40|2627|2619.3|2626.73|2619.03|2627|2619.3|2626.55|2618.85|23
1647383810000|2022-03-15 22:36:50|2626.7|2619|2626.77|2619.07|2627.06|2619.36|2626.64|2618.94|26
1647383820000|2022-03-15 22:37:00|2626.78|2619.08|2626.57|2618.87|2627.15|2619.45|2626.47|2618.77|24
1647383830000|2022-03-15 22:37:10|2626.58|2618.88|2627.96|2620.26|2627.97|2620.27|2625.29|2617.59|27
1647383840000|2022-03-15 22:37:20|2627.99|2620.29|2626.14|2618.44|2627.99|2620.29|2626.05|2618.35|33
1647383850000|2022-03-15 22:37:30|2626.07|2618.37|2626.17|2618.47|2626.55|2618.85|2625.58|2617.88|27
1647383860000|2022-03-15 22:37:40|2626.24|2618.54|2625.65|2617.95|2626.24|2618.54|2625.6|2617.9|25
1647383870000|2022-03-15 22:37:50|2625.62|2617.92|2625.84|2618.14|2625.95|2618.25|2625.49|2617.79|31
1647383880000|2022-03-15 22:38:00|2625.62|2617.92|2625.43|2617.73|2626.92|2619.22|2625.43|2617.73|33
1647383890000|2022-03-15 22:38:10|2625.42|2617.72|2625|2617.3|2625.49|2617.79|2624.67|2616.97|34
1647383900000|2022-03-15 22:38:20|2625.04|2617.34|2625.39|2617.69|2625.81|2618.11|2625.04|2617.34|27
1647383910000|2022-03-15 22:38:30|2625.38|2617.68|2624.87|2617.17|2625.64|2617.94|2624.87|2617.17|25
1647383920000|2022-03-15 22:38:40|2624.85|2617.15|2624.82|2617.12|2624.85|2617.15|2623.89|2616.19|19
1647383930000|2022-03-15 22:38:50|2624.77|2617.07|2624.23|2616.53|2624.86|2617.16|2624.23|2616.53|21
1647383940000|2022-03-15 22:39:00|2624.24|2616.54|2625.26|2617.56|2625.69|2617.99|2624.24|2616.54|35
1647383950000|2022-03-15 22:39:10|2625.3|2617.6|2626|2618.3|2626|2618.3|2625.3|2617.6|32
1647383960000|2022-03-15 22:39:20|2626.09|2618.39|2626.68|2618.98|2627.67|2619.97|2626.09|2618.39|39
1647383970000|2022-03-15 22:39:30|2626.74|2619.04|2626.95|2619.25|2627.74|2620.04|2626.74|2619.04|37
1647383980000|2022-03-15 22:39:40|2626.98|2619.28|2627.62|2619.92|2627.76|2620.06|2626.98|2619.28|33
1647383990000|2022-03-15 22:39:50|2627.64|2619.94|2626.66|2618.96|2627.71|2620.01|2626.66|2618.96|30
1647384000000|2022-03-15 22:40:00|2626.71|2619.01|2627.16|2619.46|2627.24|2619.54|2626.71|2619.01|21
1647384010000|2022-03-15 22:40:10|2627.15|2619.45|2627.67|2619.97|2627.77|2620.07|2627.15|2619.45|26
1647384020000|2022-03-15 22:40:20|2627.76|2620.06|2627.45|2619.75|2627.76|2620.06|2627.19|2619.49|27
1647384030000|2022-03-15 22:40:30|2627.52|2619.82|2627.53|2619.83|2627.59|2619.89|2627.19|2619.49|22
1647384040000|2022-03-15 22:40:40|2627.54|2619.84|2627.28|2619.58|2627.54|2619.84|2627.2|2619.5|18
1647384050000|2022-03-15 22:40:50|2627.25|2619.55|2627.2|2619.5|2627.28|2619.58|2627.12|2619.42|18
1647384060000|2022-03-15 22:41:00|2627.31|2619.61|2627|2619.3|2628.03|2620.33|2626.37|2618.67|39
1647384070000|2022-03-15 22:41:10|2627.01|2619.31|2627.01|2619.31|2627.84|2620.14|2626.8|2619.1|31
1647384080000|2022-03-15 22:41:20|2626.79|2619.09|2625.79|2618.09|2626.8|2619.1|2625.32|2617.62|31
1647384090000|2022-03-15 22:41:30|2625.83|2618.13|2626.73|2619.03|2627.4|2619.7|2625.8|2618.1|34
1647384100000|2022-03-15 22:41:40|2626.83|2619.13|2626.48|2618.78|2626.9|2619.2|2626.36|2618.66|34
1647384110000|2022-03-15 22:41:50|2626.57|2618.87|2626.33|2618.63|2626.61|2618.91|2626.23|2618.53|30
1647384120000|2022-03-15 22:42:00|2626.32|2618.62|2626.55|2618.85|2626.59|2618.89|2626.32|2618.62|28
1647384130000|2022-03-15 22:42:10|2626.57|2618.87|2626.93|2619.23|2626.96|2619.26|2626.54|2618.84|32
1647384140000|2022-03-15 22:42:20|2626.97|2619.27|2626.91|2619.21|2627|2619.3|2626.76|2619.06|27
1647384150000|2022-03-15 22:42:30|2626.95|2619.25|2627.62|2619.92|2627.74|2620.04|2626.83|2619.13|32
1647384160000|2022-03-15 22:42:40|2627.77|2620.07|2627.36|2619.66|2628.03|2620.33|2627.33|2619.63|34
1647384170000|2022-03-15 22:42:50|2627.47|2619.77|2627.2|2619.5|2627.49|2619.79|2627.12|2619.42|32
1647384180000|2022-03-15 22:43:00|2627.22|2619.52|2627.37|2619.67|2627.37|2619.67|2626.96|2619.26|28
1647384190000|2022-03-15 22:43:10|2627.38|2619.68|2627.38|2619.68|2627.45|2619.75|2627.18|2619.48|26
1647384200000|2022-03-15 22:43:20|2627.39|2619.69|2627.19|2619.49|2627.4|2619.7|2627.13|2619.43|22
1647384210000|2022-03-15 22:43:30|2627.21|2619.51|2626.42|2618.72|2627.4|2619.7|2626.42|2618.72|33
1647384220000|2022-03-15 22:43:40|2626.38|2618.68|2627.01|2619.31|2627.13|2619.43|2626.28|2618.58|34
1647384230000|2022-03-15 22:43:50|2626.92|2619.22|2627.35|2619.65|2627.57|2619.87|2626.87|2619.17|27
1647384240000|2022-03-15 22:44:00|2627.36|2619.66|2627.28|2619.58|2627.47|2619.77|2627.28|2619.58|23
1647384250000|2022-03-15 22:44:10|2627.16|2619.46|2627.36|2619.66|2627.42|2619.72|2627.16|2619.46|4
1647384260000|2022-03-15 22:44:20|2627.37|2619.67|2626.93|2619.23|2627.97|2620.27|2626.93|2619.23|14
1647384270000|2022-03-15 22:44:30|2626.86|2619.16|2626.48|2618.78|2626.86|2619.16|2626.36|2618.66|28
1647384280000|2022-03-15 22:44:40|2626.55|2618.85|2626.32|2618.62|2626.56|2618.86|2626.21|2618.51|26
1647384290000|2022-03-15 22:44:50|2626.27|2618.57|2626.56|2618.86|2626.66|2618.96|2626.24|2618.54|28
1647384300000|2022-03-15 22:45:00|2626.55|2618.85|2627.11|2619.41|2627.11|2619.41|2626.42|2618.72|32
1647384310000|2022-03-15 22:45:10|2627.06|2619.36|2627.55|2619.85|2627.85|2620.15|2627.06|2619.36|32
1647384320000|2022-03-15 22:45:20|2627.56|2619.86|2627.08|2619.38|2627.56|2619.86|2627|2619.3|32
1647384330000|2022-03-15 22:45:30|2627.12|2619.42|2627.74|2620.04|2627.74|2620.04|2626.99|2619.29|31
1647384340000|2022-03-15 22:45:40|2627.67|2619.97|2627.99|2620.29|2627.99|2620.29|2627.62|2619.92|25
1647384350000|2022-03-15 22:45:50|2628.28|2620.58|2627.72|2620.02|2628.65|2620.95|2627.59|2619.89|24
1647384360000|2022-03-15 22:46:00|2627.75|2620.05|2627.85|2620.15|2627.86|2620.16|2627.67|2619.97|23
1647384370000|2022-03-15 22:46:10|2627.75|2620.05|2627.85|2620.15|2627.92|2620.22|2627.74|2620.04|17
1647384380000|2022-03-15 22:46:20|2627.82|2620.12|2627.87|2620.17|2628.53|2620.83|2627.72|2620.02|30
1647384390000|2022-03-15 22:46:30|2627.82|2620.12|2628.41|2620.71|2628.99|2621.29|2627.82|2620.12|28
1647384400000|2022-03-15 22:46:40|2628.33|2620.63|2628.71|2621.01|2629.06|2621.36|2628.33|2620.63|36
1647384410000|2022-03-15 22:46:50|2628.87|2621.17|2629.15|2621.45|2629.15|2621.45|2628.5|2620.8|32
1647384420000|2022-03-15 22:47:00|2629.06|2621.36|2630.18|2622.48|2630.73|2623.03|2629.06|2621.36|33
1647384430000|2022-03-15 22:47:10|2630.16|2622.46|2629.86|2622.16|2630.17|2622.47|2629.83|2622.13|26
1647384440000|2022-03-15 22:47:20|2629.94|2622.24|2629.87|2622.17|2630.06|2622.36|2629.78|2622.08|24
1647384450000|2022-03-15 22:47:30|2629.91|2622.21|2629.92|2622.22|2629.92|2622.22|2629.83|2622.13|29
1647384460000|2022-03-15 22:47:40|2629.9|2622.2|2629.75|2622.05|2629.93|2622.23|2629.75|2622.05|29
1647384470000|2022-03-15 22:47:50|2629.3|2621.6|2628.83|2621.13|2629.3|2621.6|2628.55|2620.85|31
1647384480000|2022-03-15 22:48:00|2628.87|2621.17|2628.82|2621.12|2628.97|2621.27|2628.66|2620.96|20
1647384490000|2022-03-15 22:48:10|2628.75|2621.05|2628.88|2621.18|2628.88|2621.18|2628.75|2621.05|4
1647384500000|2022-03-15 22:48:20|2628.82|2621.12|2628.82|2621.12|2628.97|2621.27|2628.71|2621.01|22
1647384510000|2022-03-15 22:48:30|2628.83|2621.13|2628.89|2621.19|2628.99|2621.29|2628.69|2620.99|35
1647384520000|2022-03-15 22:48:40|2628.75|2621.05|2628.89|2621.19|2628.89|2621.19|2628.68|2620.98|28
1647384530000|2022-03-15 22:48:50|2628.88|2621.18|2627.8|2620.1|2629.04|2621.34|2627.8|2620.1|28
1647384540000|2022-03-15 22:49:00|2628.16|2620.46|2628.16|2620.46|2629.11|2621.41|2627.77|2620.07|29
1647384550000|2022-03-15 22:49:10|2628.09|2620.39|2628.14|2620.44|2628.14|2620.44|2628.03|2620.33|14
1647384560000|2022-03-15 22:49:20|2627.99|2620.29|2627.91|2620.21|2628.01|2620.31|2627.84|2620.14|27
1647384570000|2022-03-15 22:49:30|2627.58|2619.88|2627.96|2620.26|2627.96|2620.26|2627.49|2619.79|24
1647384580000|2022-03-15 22:49:40|2627.97|2620.27|2628.26|2620.56|2628.27|2620.57|2627.81|2620.11|30
1647384590000|2022-03-15 22:49:50|2628.15|2620.45|2627.62|2619.92|2628.23|2620.53|2627.62|2619.92|29
1647384600000|2022-03-15 22:50:00|2627.61|2619.91|2627.64|2619.94|2627.76|2620.06|2627.24|2619.54|28
1647384610000|2022-03-15 22:50:10|2627.72|2620.02|2628.19|2620.49|2628.19|2620.49|2627.62|2619.92|15
1647384620000|2022-03-15 22:50:20|2628.25|2620.55|2629.59|2621.89|2629.62|2621.92|2628|2620.3|29
1647384630000|2022-03-15 22:50:30|2629.64|2621.94|2629.37|2621.67|2629.64|2621.94|2629.16|2621.46|31
1647384640000|2022-03-15 22:50:40|2629.39|2621.69|2629.8|2622.1|2629.86|2622.16|2629.35|2621.65|30
1647384650000|2022-03-15 22:50:50|2629.74|2622.04|2629.66|2621.96|2629.75|2622.05|2629.6|2621.9|24
1647384660000|2022-03-15 22:51:00|2629.65|2621.95|2629.75|2622.05|2629.98|2622.28|2629.58|2621.88|29
1647384670000|2022-03-15 22:51:10|2629.76|2622.06|2629.83|2622.13|2629.88|2622.18|2629.7|2622|20
1647384680000|2022-03-15 22:51:20|2629.79|2622.09|2629.7|2622|2629.87|2622.17|2629.36|2621.66|20
1647384690000|2022-03-15 22:51:30|2629.69|2621.99|2629.33|2621.63|2629.69|2621.99|2629.19|2621.49|26
1647384700000|2022-03-15 22:51:40|2629.31|2621.61|2629.37|2621.67|2629.74|2622.04|2629.26|2621.56|33
1647384710000|2022-03-15 22:51:50|2629.39|2621.69|2629.45|2621.75|2629.55|2621.85|2629.27|2621.57|15
1647384720000|2022-03-15 22:52:00|2629.33|2621.63|2629.36|2621.66|2629.49|2621.79|2629.24|2621.54|24
1647384730000|2022-03-15 22:52:10|2629.41|2621.71|2629.01|2621.31|2629.61|2621.91|2628.98|2621.28|32
1647384740000|2022-03-15 22:52:20|2629.03|2621.33|2628.64|2620.94|2629.09|2621.39|2628.64|2620.94|27
1647384750000|2022-03-15 22:52:30|2628.68|2620.98|2628.88|2621.18|2629.02|2621.32|2628.68|2620.98|18
1647384760000|2022-03-15 22:52:40|2628.89|2621.19|2629.02|2621.32|2629.02|2621.32|2628.71|2621.01|23
1647384770000|2022-03-15 22:52:50|2629|2621.3|2629.16|2621.46|2629.29|2621.59|2629|2621.3|36
1647384780000|2022-03-15 22:53:00|2629.17|2621.47|2629.04|2621.34|2629.26|2621.56|2629|2621.3|27
1647384790000|2022-03-15 22:53:10|2629.03|2621.33|2629.06|2621.36|2629.16|2621.46|2628.91|2621.21|22
1647384800000|2022-03-15 22:53:20|2629.07|2621.37|2628.91|2621.21|2629.11|2621.41|2628.8|2621.1|19
1647384810000|2022-03-15 22:53:30|2628.92|2621.22|2628.96|2621.26|2628.96|2621.26|2628.85|2621.15|18
1647384820000|2022-03-15 22:53:40|2628.98|2621.28|2629.01|2621.31|2629.03|2621.33|2628.9|2621.2|16
1647384830000|2022-03-15 22:53:50|2628.91|2621.21|2628.57|2620.87|2629.03|2621.33|2628.57|2620.87|19
1647384840000|2022-03-15 22:54:00|2628.59|2620.89|2628.45|2620.75|2628.67|2620.97|2628.45|2620.75|32
1647384850000|2022-03-15 22:54:10|2628.44|2620.74|2628.59|2620.89|2628.67|2620.97|2628.38|2620.68|35
1647384860000|2022-03-15 22:54:20|2628.58|2620.88|2628.58|2620.88|2628.6|2620.9|2628.3|2620.6|30
1647384870000|2022-03-15 22:54:30|2628.53|2620.83|2628.52|2620.82|2628.58|2620.88|2628.46|2620.76|26
1647384880000|2022-03-15 22:54:40|2628.51|2620.81|2628.5|2620.8|2628.58|2620.88|2628.33|2620.63|22
1647384890000|2022-03-15 22:54:50|2628.52|2620.82|2628.44|2620.74|2628.52|2620.82|2628.1|2620.4|27
1647384900000|2022-03-15 22:55:00|2628.37|2620.67|2627.04|2619.34|2628.51|2620.81|2626.99|2619.29|27
1647384910000|2022-03-15 22:55:10|2627.39|2619.69|2627.35|2619.65|2627.47|2619.77|2627.13|2619.43|35
1647384920000|2022-03-15 22:55:20|2627.38|2619.68|2627.79|2620.09|2628.06|2620.36|2627.21|2619.51|34
1647384930000|2022-03-15 22:55:30|2628.07|2620.37|2628.25|2620.55|2628.51|2620.81|2628.04|2620.34|30
1647384940000|2022-03-15 22:55:40|2628.29|2620.59|2628.04|2620.34|2628.36|2620.66|2628.04|2620.34|36
1647384950000|2022-03-15 22:55:50|2628.07|2620.37|2628.07|2620.37|2628.07|2620.37|2627.87|2620.17|33
1647384960000|2022-03-15 22:56:00|2628|2620.3|2628.42|2620.72|2628.42|2620.72|2627.75|2620.05|21
1647384970000|2022-03-15 22:56:10|2628.86|2621.16|2627.87|2620.17|2628.86|2621.16|2627.87|2620.17|36
1647384980000|2022-03-15 22:56:20|2627.88|2620.18|2628.1|2620.4|2628.24|2620.54|2627.85|2620.15|28
1647384990000|2022-03-15 22:56:30|2628.11|2620.41|2628|2620.3|2628.3|2620.6|2628|2620.3|24
1647385000000|2022-03-15 22:56:40|2628.04|2620.34|2627.94|2620.24|2628.28|2620.58|2627.94|2620.24|22
1647385010000|2022-03-15 22:56:50|2627.85|2620.15|2627.91|2620.21|2627.92|2620.22|2627.69|2619.99|20
1647385020000|2022-03-15 22:57:00|2627.88|2620.18|2628.01|2620.31|2628.01|2620.31|2627.84|2620.14|18
1647385030000|2022-03-15 22:57:10|2627.94|2620.24|2628.37|2620.67|2628.92|2621.22|2627.94|2620.24|33
1647385040000|2022-03-15 22:57:20|2628.4|2620.7|2627.92|2620.22|2628.45|2620.75|2627.92|2620.22|14
1647385050000|2022-03-15 22:57:30|2627.94|2620.24|2628.35|2620.65|2628.52|2620.82|2627.52|2619.82|29
1647385060000|2022-03-15 22:57:40|2628.28|2620.58|2628.55|2620.85|2628.6|2620.9|2628.28|2620.58|31
1647385070000|2022-03-15 22:57:50|2628.52|2620.82|2628.3|2620.6|2628.56|2620.86|2628.07|2620.37|28
1647385080000|2022-03-15 22:58:00|2628.38|2620.68|2628.86|2621.16|2628.88|2621.18|2628.37|2620.67|25
1647385090000|2022-03-15 22:58:10|2628.87|2621.17|2627.99|2620.29|2628.87|2621.17|2627.97|2620.27|30
1647385100000|2022-03-15 22:58:20|2628.01|2620.31|2628.15|2620.45|2628.36|2620.66|2628.01|2620.31|24
1647385110000|2022-03-15 22:58:30|2628.14|2620.44|2628|2620.3|2628.37|2620.67|2627.98|2620.28|27
1647385120000|2022-03-15 22:58:40|2627.95|2620.25|2627.51|2619.81|2627.95|2620.25|2627.35|2619.65|25
1647385130000|2022-03-15 22:58:50|2627.39|2619.69|2627.64|2619.94|2627.77|2620.07|2627.39|2619.69|30
1647385140000|2022-03-15 22:59:00|2627.75|2620.05|2627.51|2619.81|2627.75|2620.05|2627.51|2619.81|23
1647385150000|2022-03-15 22:59:10|2627.44|2619.74|2627.7|2620|2627.78|2620.08|2627.44|2619.74|17
1647385160000|2022-03-15 22:59:20|2627.71|2620.01|2627.81|2620.11|2627.97|2620.27|2627.71|2620.01|14
1647385170000|2022-03-15 22:59:30|2627.82|2620.12|2627.26|2619.56|2628.01|2620.31|2627.06|2619.36|34
1647385180000|2022-03-15 22:59:40|2627.24|2619.54|2627.44|2619.74|2627.52|2619.82|2627.24|2619.54|32
1647385190000|2022-03-15 22:59:50|2627.42|2619.72|2627.49|2619.79|2627.53|2619.83|2627.33|2619.63|28
1647385200000|2022-03-15 23:00:00|2627.48|2619.78|2627.52|2619.82|2628.05|2620.35|2627.27|2619.57|37
1647385210000|2022-03-15 23:00:10|2627.55|2619.85|2628.55|2620.85|2628.62|2620.92|2627.55|2619.85|37
1647385220000|2022-03-15 23:00:20|2628.51|2620.81|2629.66|2621.96|2629.77|2622.07|2628.51|2620.81|30
1647385230000|2022-03-15 23:00:30|2629.65|2621.95|2629.87|2622.17|2629.93|2622.23|2629.63|2621.93|29
1647385240000|2022-03-15 23:00:40|2629.89|2622.19|2629.86|2622.16|2630.01|2622.31|2629.86|2622.16|25
1647385250000|2022-03-15 23:00:50|2629.94|2622.24|2630.07|2622.37|2630.08|2622.38|2629.94|2622.24|21
1647385260000|2022-03-15 23:01:00|2630.06|2622.36|2630.23|2622.53|2630.24|2622.54|2629.99|2622.29|23
1647385270000|2022-03-15 23:01:10|2630.24|2622.54|2632.65|2624.95|2633.21|2625.51|2630.24|2622.54|32
1647385280000|2022-03-15 23:01:20|2632.64|2624.94|2634.87|2627.17|2634.94|2627.24|2632.52|2624.82|31
1647385290000|2022-03-15 23:01:30|2634.69|2626.99|2634.41|2626.71|2634.93|2627.23|2634.29|2626.59|32
1647385300000|2022-03-15 23:01:40|2634.4|2626.7|2635.06|2627.36|2635.06|2627.36|2633.47|2625.77|36
1647385310000|2022-03-15 23:01:50|2635.22|2627.52|2636.03|2628.33|2636.7|2629|2635.22|2627.52|36
1647385320000|2022-03-15 23:02:00|2636.08|2628.38|2634.15|2626.45|2636.08|2628.38|2634.13|2626.43|37
1647385330000|2022-03-15 23:02:10|2634.2|2626.5|2634.28|2626.58|2634.37|2626.67|2634.13|2626.43|30
1647385340000|2022-03-15 23:02:20|2634.26|2626.56|2633.77|2626.07|2634.32|2626.62|2633.74|2626.04|30
1647385350000|2022-03-15 23:02:30|2633.74|2626.04|2633.71|2626.01|2633.77|2626.07|2633.63|2625.93|19
1647385360000|2022-03-15 23:02:40|2633.72|2626.02|2633.74|2626.04|2633.74|2626.04|2633.72|2626.02|5
1647385370000|2022-03-15 23:02:50|2633.79|2626.09|2632.8|2625.1|2633.82|2626.12|2632.64|2624.94|26
1647385380000|2022-03-15 23:03:00|2632.73|2625.03|2632.32|2624.62|2632.86|2625.16|2632.14|2624.44|22
1647385390000|2022-03-15 23:03:10|2632.31|2624.61|2633.1|2625.4|2633.12|2625.42|2632.31|2624.61|33
1647385400000|2022-03-15 23:03:20|2633.12|2625.42|2633.34|2625.64|2633.39|2625.69|2632.86|2625.16|29
1647385410000|2022-03-15 23:03:30|2633.52|2625.82|2634.59|2626.89|2634.6|2626.9|2633.28|2625.58|31
1647385420000|2022-03-15 23:03:40|2634.56|2626.86|2634.32|2626.62|2634.6|2626.9|2633.89|2626.19|28
1647385430000|2022-03-15 23:03:50|2634.36|2626.66|2634.01|2626.31|2634.36|2626.66|2633.71|2626.01|23
1647385440000|2022-03-15 23:04:00|2633.88|2626.18|2633.72|2626.02|2634.04|2626.34|2633.17|2625.47|34
1647385450000|2022-03-15 23:04:10|2633.52|2625.82|2633.85|2626.15|2633.9|2626.2|2633.34|2625.64|23
1647385460000|2022-03-15 23:04:20|2633.61|2625.91|2633.44|2625.74|2633.65|2625.95|2633.29|2625.59|28
1647385470000|2022-03-15 23:04:30|2633.41|2625.71|2633.24|2625.54|2633.53|2625.83|2633.06|2625.36|24
1647385480000|2022-03-15 23:04:40|2633.16|2625.46|2633.2|2625.5|2633.54|2625.84|2633.15|2625.45|22
1647385490000|2022-03-15 23:04:50|2633.21|2625.51|2632.35|2624.65|2633.22|2625.52|2631.95|2624.25|34
1647385500000|2022-03-15 23:05:00|2632.36|2624.66|2632.29|2624.59|2632.42|2624.72|2632.09|2624.39|30
1647385510000|2022-03-15 23:05:10|2632.28|2624.58|2632.44|2624.74|2633.05|2625.35|2632.17|2624.47|37
1647385520000|2022-03-15 23:05:20|2632.4|2624.7|2632.74|2625.04|2632.98|2625.28|2632.34|2624.64|25
1647385530000|2022-03-15 23:05:30|2632.75|2625.05|2631.43|2623.73|2632.79|2625.09|2631.36|2623.66|22
1647385540000|2022-03-15 23:05:40|2631.42|2623.72|2630.59|2622.89|2631.44|2623.74|2630.59|2622.89|23
1647385550000|2022-03-15 23:05:50|2630.6|2622.9|2631.38|2623.68|2631.38|2623.68|2630.59|2622.89|27
1647385560000|2022-03-15 23:06:00|2631.37|2623.67|2629.75|2622.05|2631.63|2623.93|2629.72|2622.02|34
1647385570000|2022-03-15 23:06:10|2629.59|2621.89|2629.88|2622.18|2630.93|2623.23|2629.59|2621.89|36
1647385580000|2022-03-15 23:06:20|2629.76|2622.06|2629.83|2622.13|2629.91|2622.21|2629.5|2621.8|32
1647385590000|2022-03-15 23:06:30|2629.7|2622|2630.67|2622.97|2630.67|2622.97|2629.7|2622|26
1647385600000|2022-03-15 23:06:40|2630.66|2622.96|2629.97|2622.27|2630.66|2622.96|2629.85|2622.15|28
1647385610000|2022-03-15 23:06:50|2629.83|2622.13|2630.11|2622.41|2630.48|2622.78|2629.83|2622.13|21
1647385620000|2022-03-15 23:07:00|2630.08|2622.38|2629.85|2622.15|2630.26|2622.56|2629.85|2622.15|19
1647385630000|2022-03-15 23:07:10|2630.07|2622.37|2630.13|2622.43|2630.17|2622.47|2629.93|2622.23|20
1647385640000|2022-03-15 23:07:20|2630.14|2622.44|2630.13|2622.43|2630.15|2622.45|2629.89|2622.19|11
1647385650000|2022-03-15 23:07:30|2629.94|2622.24|2630.24|2622.54|2630.42|2622.72|2629.94|2622.24|27
1647385660000|2022-03-15 23:07:40|2630.06|2622.36|2630.15|2622.45|2630.23|2622.53|2629.87|2622.17|28
1647385670000|2022-03-15 23:07:50|2629.88|2622.18|2629.98|2622.28|2630.1|2622.4|2629.7|2622|25
1647385680000|2022-03-15 23:08:00|2630.19|2622.49|2630.37|2622.67|2630.37|2622.67|2629.94|2622.24|30
1647385690000|2022-03-15 23:08:10|2630.1|2622.4|2630.04|2622.34|2630.51|2622.81|2629.79|2622.09|25
1647385700000|2022-03-15 23:08:20|2630.11|2622.41|2631.08|2623.38|2631.32|2623.62|2630.11|2622.41|28
1647385710000|2022-03-15 23:08:30|2631.09|2623.39|2631.02|2623.32|2631.09|2623.39|2630.57|2622.87|32
1647385720000|2022-03-15 23:08:40|2631.03|2623.33|2630.87|2623.17|2631.13|2623.43|2630.78|2623.08|19
1647385730000|2022-03-15 23:08:50|2630.86|2623.16|2631.5|2623.8|2631.5|2623.8|2630.83|2623.13|29
1647385740000|2022-03-15 23:09:00|2631.45|2623.75|2631.69|2623.99|2631.75|2624.05|2631.28|2623.58|21
1647385750000|2022-03-15 23:09:10|2631.63|2623.93|2632.11|2624.41|2632.17|2624.47|2631.63|2623.93|27
1647385760000|2022-03-15 23:09:20|2632.08|2624.38|2632.58|2624.88|2632.58|2624.88|2631.83|2624.13|27
1647385770000|2022-03-15 23:09:30|2632.59|2624.89|2631.96|2624.26|2632.77|2625.07|2631.96|2624.26|20
1647385780000|2022-03-15 23:09:40|2631.9|2624.2|2631.85|2624.15|2631.9|2624.2|2631.68|2623.98|16
1647385790000|2022-03-15 23:09:50|2631.89|2624.19|2632.57|2624.87|2632.64|2624.94|2631.84|2624.14|31
1647385800000|2022-03-15 23:10:00|2632.89|2625.19|2632.81|2625.11|2633.12|2625.42|2632.7|2625|33
1647385810000|2022-03-15 23:10:10|2632.67|2624.97|2632.71|2625.01|2632.9|2625.2|2632.62|2624.92|24
1647385820000|2022-03-15 23:10:20|2632.7|2625|2632.78|2625.08|2632.86|2625.16|2632.54|2624.84|22
1647385830000|2022-03-15 23:10:30|2632.83|2625.13|2632.81|2625.11|2632.96|2625.26|2632.69|2624.99|27
1647385840000|2022-03-15 23:10:40|2632.73|2625.03|2632.76|2625.06|2632.92|2625.22|2632.53|2624.83|23
1647385850000|2022-03-15 23:10:50|2632.9|2625.2|2633.16|2625.46|2633.16|2625.46|2632.82|2625.12|31
1647385860000|2022-03-15 23:11:00|2633.17|2625.47|2633.07|2625.37|2633.17|2625.47|2633|2625.3|23
1647385870000|2022-03-15 23:11:10|2633.01|2625.31|2632.05|2624.35|2633.47|2625.77|2632.05|2624.35|32
1647385880000|2022-03-15 23:11:20|2632.08|2624.38|2633.08|2625.38|2633.28|2625.58|2632.08|2624.38|30
1647385890000|2022-03-15 23:11:30|2633.1|2625.4|2632.19|2624.49|2633.14|2625.44|2632.1|2624.4|29
1647385900000|2022-03-15 23:11:40|2632.18|2624.48|2632.18|2624.48|2632.4|2624.7|2632.13|2624.43|25
1647385910000|2022-03-15 23:11:50|2632.19|2624.49|2632.27|2624.57|2632.28|2624.58|2632.12|2624.42|24
1647385920000|2022-03-15 23:12:00|2632.24|2624.54|2632.18|2624.48|2632.25|2624.55|2632.17|2624.47|11
1647385930000|2022-03-15 23:12:10|2632.23|2624.53|2632.11|2624.41|2632.25|2624.55|2632.01|2624.31|21
1647385940000|2022-03-15 23:12:20|2632.1|2624.4|2631.64|2623.94|2632.1|2624.4|2631.5|2623.8|19
1647385950000|2022-03-15 23:12:30|2631.54|2623.84|2631.29|2623.59|2631.59|2623.89|2631.08|2623.38|33
1647385960000|2022-03-15 23:12:40|2631.28|2623.58|2631.09|2623.39|2631.35|2623.65|2631.09|2623.39|31
1647385970000|2022-03-15 23:12:50|2631.07|2623.37|2630.26|2622.56|2631.07|2623.37|2629.86|2622.16|31
1647385980000|2022-03-15 23:13:00|2630.68|2622.98|2630.74|2623.04|2630.86|2623.16|2630.6|2622.9|23
1647385990000|2022-03-15 23:13:10|2630.21|2622.51|2628.44|2620.74|2630.21|2622.51|2628.27|2620.57|33
1647386000000|2022-03-15 23:13:20|2628.42|2620.72|2627.1|2619.4|2629.19|2621.49|2627.1|2619.4|31
1647386010000|2022-03-15 23:13:30|2626.99|2619.29|2624.9|2617.2|2627.43|2619.73|2624.9|2617.2|29
1647386020000|2022-03-15 23:13:40|2625.35|2617.65|2621.51|2613.81|2625.35|2617.65|2621.37|2613.67|36
1647386030000|2022-03-15 23:13:50|2621.67|2613.97|2619.19|2611.49|2622.62|2614.92|2619.17|2611.47|36
1647386040000|2022-03-15 23:14:00|2619.21|2611.51|2621.4|2613.7|2621.68|2613.98|2618.45|2610.75|39
1647386050000|2022-03-15 23:14:10|2621.39|2613.69|2618.88|2611.18|2621.39|2613.69|2618.85|2611.15|34
1647386060000|2022-03-15 23:14:20|2618.91|2611.21|2620.48|2612.78|2620.96|2613.26|2618.91|2611.21|37
1647386070000|2022-03-15 23:14:30|2620.43|2612.73|2621.15|2613.45|2621.17|2613.47|2620.43|2612.73|33
1647386080000|2022-03-15 23:14:40|2621.13|2613.43|2621.1|2613.4|2621.39|2613.69|2621.04|2613.34|34
1647386090000|2022-03-15 23:14:50|2621.02|2613.32|2620.26|2612.56|2621.05|2613.35|2619.71|2612.01|36
1647386100000|2022-03-15 23:15:00|2620.16|2612.46|2620.74|2613.04|2620.94|2613.24|2619.93|2612.23|37
1647386110000|2022-03-15 23:15:10|2620.71|2613.01|2622.05|2614.35|2622.42|2614.72|2620.53|2612.83|38
1647386120000|2022-03-15 23:15:20|2622.04|2614.34|2622.36|2614.66|2622.36|2614.66|2621.93|2614.23|30
1647386130000|2022-03-15 23:15:30|2622.41|2614.71|2624.38|2616.68|2624.38|2616.68|2622.32|2614.62|29
1647386140000|2022-03-15 23:15:40|2624.41|2616.71|2624.22|2616.52|2624.41|2616.71|2623.17|2615.47|35
1647386150000|2022-03-15 23:15:50|2624.25|2616.55|2623.72|2616.02|2624.26|2616.56|2623.44|2615.74|33
1647386160000|2022-03-15 23:16:00|2623.74|2616.04|2621.44|2613.74|2623.79|2616.09|2621.4|2613.7|19
1647386170000|2022-03-15 23:16:10|2621.19|2613.49|2621.22|2613.52|2621.68|2613.98|2620.46|2612.76|38
1647386180000|2022-03-15 23:16:20|2620.33|2612.63|2620.64|2612.94|2621.18|2613.48|2620.17|2612.47|34
1647386190000|2022-03-15 23:16:30|2620.69|2612.99|2620.64|2612.94|2620.87|2613.17|2619.86|2612.16|33
1647386200000|2022-03-15 23:16:40|2620.79|2613.09|2622.29|2614.59|2622.5|2614.8|2620.72|2613.02|38
1647386210000|2022-03-15 23:16:50|2622.13|2614.43|2621.65|2613.95|2622.29|2614.59|2621.03|2613.33|38
1647386220000|2022-03-15 23:17:00|2621.64|2613.94|2621.67|2613.97|2621.86|2614.16|2621.33|2613.63|33
1647386230000|2022-03-15 23:17:10|2621.61|2613.91|2621.42|2613.72|2621.75|2614.05|2621.01|2613.31|33
1647386240000|2022-03-15 23:17:20|2621.36|2613.66|2620.68|2612.98|2621.41|2613.71|2620.47|2612.77|35
1647386250000|2022-03-15 23:17:30|2620.6|2612.9|2620.76|2613.06|2620.76|2613.06|2620.56|2612.86|14
1647386260000|2022-03-15 23:17:40|2620.82|2613.12|2620.9|2613.2|2621.12|2613.42|2620.81|2613.11|18
1647386270000|2022-03-15 23:17:50|2620.95|2613.25|2622.03|2614.33|2622.03|2614.33|2620.76|2613.06|28
1647386280000|2022-03-15 23:18:00|2621.86|2614.16|2620.39|2612.69|2622.03|2614.33|2620.25|2612.55|35
1647386290000|2022-03-15 23:18:10|2620.5|2612.8|2620.39|2612.69|2620.77|2613.07|2620.23|2612.53|22
1647386300000|2022-03-15 23:18:20|2620.4|2612.7|2620.52|2612.82|2620.72|2613.02|2620.4|2612.7|32
1647386310000|2022-03-15 23:18:30|2620.61|2612.91|2620.06|2612.36|2620.7|2613|2619.84|2612.14|33
1647386320000|2022-03-15 23:18:40|2620.05|2612.35|2620.09|2612.39|2620.36|2612.66|2619.84|2612.14|33
1647386330000|2022-03-15 23:18:50|2620.08|2612.38|2620.13|2612.43|2620.54|2612.84|2619.9|2612.2|33
1647386340000|2022-03-15 23:19:00|2620.28|2612.58|2620.2|2612.5|2620.59|2612.89|2620.05|2612.35|30
1647386350000|2022-03-15 23:19:10|2620.11|2612.41|2620.26|2612.56|2620.46|2612.76|2619.97|2612.27|29
1647386360000|2022-03-15 23:19:20|2620.27|2612.57|2620.22|2612.52|2620.38|2612.68|2620.05|2612.35|28
1647386370000|2022-03-15 23:19:30|2620.24|2612.54|2619.27|2611.57|2620.24|2612.54|2619.1|2611.4|36
1647386380000|2022-03-15 23:19:40|2619.28|2611.58|2618.71|2611.01|2619.33|2611.63|2618.6|2610.9|33
1647386390000|2022-03-15 23:19:50|2618.7|2611|2618.15|2610.45|2618.7|2611|2617.79|2610.09|37
1647386400000|2022-03-15 23:20:00|2618.25|2610.55|2617.86|2610.16|2618.54|2610.84|2617.86|2610.16|35
1647386410000|2022-03-15 23:20:10|2618.02|2610.32|2618.17|2610.47|2618.49|2610.79|2617.62|2609.92|29
1647386420000|2022-03-15 23:20:20|2618.33|2610.63|2620.37|2612.67|2620.37|2612.67|2618.17|2610.47|34
1647386430000|2022-03-15 23:20:30|2620.45|2612.75|2619.97|2612.27|2620.49|2612.79|2619.47|2611.77|26
1647386440000|2022-03-15 23:20:40|2620|2612.3|2620.05|2612.35|2620.05|2612.35|2619.42|2611.72|31
1647386450000|2022-03-15 23:20:50|2619.95|2612.25|2620.88|2613.18|2621.3|2613.6|2619.91|2612.21|35
1647386460000|2022-03-15 23:21:00|2620.82|2613.12|2621.11|2613.41|2621.12|2613.42|2620.64|2612.94|28
1647386470000|2022-03-15 23:21:10|2621.1|2613.4|2621.15|2613.45|2621.31|2613.61|2620.37|2612.67|36
1647386480000|2022-03-15 23:21:20|2621.18|2613.48|2620.54|2612.84|2621.23|2613.53|2620.54|2612.84|35
1647386490000|2022-03-15 23:21:30|2620.55|2612.85|2620.36|2612.66|2621.04|2613.34|2620.36|2612.66|32
1647386500000|2022-03-15 23:21:40|2620.13|2612.43|2621.06|2613.36|2621.43|2613.73|2620.11|2612.41|35
1647386510000|2022-03-15 23:21:50|2621.05|2613.35|2621.6|2613.9|2621.84|2614.14|2620.8|2613.1|20
1647386520000|2022-03-15 23:22:00|2621.26|2613.56|2621.67|2613.97|2621.93|2614.23|2621.17|2613.47|32
1647386530000|2022-03-15 23:22:10|2621.69|2613.99|2619.96|2612.26|2621.72|2614.02|2619.81|2612.11|36
1647386540000|2022-03-15 23:22:20|2619.97|2612.27|2620.08|2612.38|2620.69|2612.99|2619.87|2612.17|33
1647386550000|2022-03-15 23:22:30|2620.12|2612.42|2620.04|2612.34|2620.48|2612.78|2619.79|2612.09|32
1647386560000|2022-03-15 23:22:40|2619.98|2612.28|2618.36|2610.66|2620.23|2612.53|2618.21|2610.51|37
1647386570000|2022-03-15 23:22:50|2618.38|2610.68|2619.68|2611.98|2620.32|2612.62|2618.38|2610.68|36
1647386580000|2022-03-15 23:23:00|2619.69|2611.99|2619.23|2611.53|2620.16|2612.46|2618.97|2611.27|34
1647386590000|2022-03-15 23:23:10|2619.19|2611.49|2618.51|2610.81|2619.49|2611.79|2618.37|2610.67|38
1647386600000|2022-03-15 23:23:20|2618.47|2610.77|2617.98|2610.28|2618.51|2610.81|2617.91|2610.21|34
1647386610000|2022-03-15 23:23:30|2617.99|2610.29|2618.36|2610.66|2618.36|2610.66|2617.92|2610.22|25
1647386620000|2022-03-15 23:23:40|2618.39|2610.69|2618.3|2610.6|2618.39|2610.69|2618.2|2610.5|24
1647386630000|2022-03-15 23:23:50|2618.33|2610.63|2618.51|2610.81|2618.59|2610.89|2618.31|2610.61|28
1647386640000|2022-03-15 23:24:00|2618.5|2610.8|2619.69|2611.99|2619.71|2612.01|2618.42|2610.72|32
1647386650000|2022-03-15 23:24:10|2619.55|2611.85|2619.55|2611.85|2619.68|2611.98|2619.01|2611.31|31
1647386660000|2022-03-15 23:24:20|2619.71|2612.01|2619.02|2611.32|2619.89|2612.19|2618.81|2611.11|31
1647386670000|2022-03-15 23:24:30|2619.01|2611.31|2619.7|2612|2619.71|2612.01|2618.97|2611.27|31
1647386680000|2022-03-15 23:24:40|2619.68|2611.98|2619.51|2611.81|2619.73|2612.03|2619.32|2611.62|34
1647386690000|2022-03-15 23:24:50|2619.52|2611.82|2619.15|2611.45|2619.52|2611.82|2618.97|2611.27|18
1647386700000|2022-03-15 23:25:00|2619.16|2611.46|2619.29|2611.59|2619.52|2611.82|2618.95|2611.25|35
1647386710000|2022-03-15 23:25:10|2619.2|2611.5|2619.49|2611.79|2619.74|2612.04|2619.17|2611.47|33
1647386720000|2022-03-15 23:25:20|2619.5|2611.8|2619.44|2611.74|2619.74|2612.04|2619.4|2611.7|35
1647386730000|2022-03-15 23:25:30|2619.38|2611.68|2619.81|2612.11|2619.81|2612.11|2619.38|2611.68|28
1647386740000|2022-03-15 23:25:40|2619.78|2612.08|2619.69|2611.99|2619.87|2612.17|2619.41|2611.71|36
1647386750000|2022-03-15 23:25:50|2619.78|2612.08|2619.74|2612.04|2619.78|2612.08|2619.36|2611.66|36
1647386760000|2022-03-15 23:26:00|2619.73|2612.03|2619.41|2611.71|2619.73|2612.03|2618.91|2611.21|32
1647386770000|2022-03-15 23:26:10|2618.75|2611.05|2619.14|2611.44|2619.19|2611.49|2618.6|2610.9|39
1647386780000|2022-03-15 23:26:20|2619.13|2611.43|2619.48|2611.78|2619.75|2612.05|2618.89|2611.19|18
1647386790000|2022-03-15 23:26:30|2619.47|2611.77|2621.7|2614|2621.7|2614|2619.47|2611.77|26
1647386800000|2022-03-15 23:26:40|2621.73|2614.03|2624.6|2616.9|2625.18|2617.48|2620.87|2613.17|36
1647386810000|2022-03-15 23:26:50|2624.53|2616.83|2624.76|2617.06|2625.26|2617.56|2624.4|2616.7|38
1647386820000|2022-03-15 23:27:00|2624.77|2617.07|2628.48|2620.78|2629.17|2621.47|2624.76|2617.06|38
1647386830000|2022-03-15 23:27:10|2628.39|2620.69|2626.74|2619.04|2628.54|2620.84|2626.43|2618.73|39
1647386840000|2022-03-15 23:27:20|2627.41|2619.71|2626.86|2619.16|2627.59|2619.89|2626.53|2618.83|33
1647386850000|2022-03-15 23:27:30|2626.79|2619.09|2626.23|2618.53|2626.8|2619.1|2625.47|2617.77|39
1647386860000|2022-03-15 23:27:40|2626.28|2618.58|2626.02|2618.32|2626.42|2618.72|2625.99|2618.29|35
1647386870000|2022-03-15 23:27:50|2626.05|2618.35|2625.62|2617.92|2626.16|2618.46|2625.33|2617.63|38
1647386880000|2022-03-15 23:28:00|2625.68|2617.98|2623.67|2615.97|2625.87|2618.17|2623.67|2615.97|39
1647386890000|2022-03-15 23:28:10|2623.6|2615.9|2624.18|2616.48|2624.39|2616.69|2623.49|2615.79|36
1647386900000|2022-03-15 23:28:20|2624.17|2616.47|2623.95|2616.25|2624.17|2616.47|2623.82|2616.12|29
1647386910000|2022-03-15 23:28:30|2623.92|2616.22|2623.71|2616.01|2624.07|2616.37|2623.54|2615.84|31
1647386920000|2022-03-15 23:28:40|2623.72|2616.02|2624.11|2616.41|2624.44|2616.74|2623.72|2616.02|29
1647386930000|2022-03-15 23:28:50|2624.03|2616.33|2624.35|2616.65|2624.37|2616.67|2624.02|2616.32|29
1647386940000|2022-03-15 23:29:00|2624.31|2616.61|2623.6|2615.9|2624.41|2616.71|2623.53|2615.83|25
1647386950000|2022-03-15 23:29:10|2623.72|2616.02|2623.64|2615.94|2623.97|2616.27|2623.64|2615.94|31
1647386960000|2022-03-15 23:29:20|2623.53|2615.83|2623.45|2615.75|2623.68|2615.98|2623.43|2615.73|32
1647386970000|2022-03-15 23:29:30|2623.46|2615.76|2623.46|2615.76|2623.9|2616.2|2623.46|2615.76|34
1647386980000|2022-03-15 23:29:40|2623.69|2615.99|2624.22|2616.52|2624.41|2616.71|2623.5|2615.8|24
1647386990000|2022-03-15 23:29:50|2624.27|2616.57|2623.91|2616.21|2624.37|2616.67|2623.35|2615.65|35
1647387000000|2022-03-15 23:30:00|2623.99|2616.29|2623.89|2616.19|2624.08|2616.38|2623.51|2615.81|35
1647387010000|2022-03-15 23:30:10|2623.9|2616.2|2624.37|2616.67|2624.69|2616.99|2623.7|2616|33
1647387020000|2022-03-15 23:30:20|2624.42|2616.72|2623.82|2616.12|2624.51|2616.81|2623.34|2615.64|28
1647387030000|2022-03-15 23:30:30|2623.85|2616.15|2623.75|2616.05|2624.13|2616.43|2623.42|2615.72|35
1647387040000|2022-03-15 23:30:40|2623.74|2616.04|2623.44|2615.74|2623.74|2616.04|2623.38|2615.68|32
1647387050000|2022-03-15 23:30:50|2623.54|2615.84|2623.73|2616.03|2623.78|2616.08|2623.42|2615.72|28
1647387060000|2022-03-15 23:31:00|2623.72|2616.02|2623.59|2615.89|2623.99|2616.29|2623.43|2615.73|29
1647387070000|2022-03-15 23:31:10|2623.7|2616|2622.7|2615|2623.7|2616|2622.64|2614.94|33
1647387080000|2022-03-15 23:31:20|2622.69|2614.99|2623.12|2615.42|2623.63|2615.93|2622.65|2614.95|28
1647387090000|2022-03-15 23:31:30|2623.09|2615.39|2623.07|2615.37|2623.09|2615.39|2622.84|2615.14|14
1647387100000|2022-03-15 23:31:40|2623.08|2615.38|2623.21|2615.51|2623.35|2615.65|2623.08|2615.38|28
1647387110000|2022-03-15 23:31:50|2623.11|2615.41|2623.22|2615.52|2623.45|2615.75|2623.09|2615.39|29
1647387120000|2022-03-15 23:32:00|2623.15|2615.45|2622.85|2615.15|2623.33|2615.63|2622.5|2614.8|31
1647387130000|2022-03-15 23:32:10|2622.69|2614.99|2621.04|2613.34|2622.85|2615.15|2620.5|2612.8|35
1647387140000|2022-03-15 23:32:20|2621.14|2613.44|2620.72|2613.02|2622.46|2614.76|2620.55|2612.85|35
1647387150000|2022-03-15 23:32:30|2620.79|2613.09|2621.87|2614.17|2621.88|2614.18|2620.79|2613.09|28
1647387160000|2022-03-15 23:32:40|2621.8|2614.1|2621.68|2613.98|2621.91|2614.21|2621.35|2613.65|32
1647387170000|2022-03-15 23:32:50|2621.82|2614.12|2620.71|2613.01|2621.82|2614.12|2620.7|2613|24
1647387200000|2022-03-15 23:33:20|2621.36|2613.66|2621.2|2613.5|2621.7|2614|2621.2|2613.5|8
1647387210000|2022-03-15 23:33:30|2621.21|2613.51|2621.21|2613.51|2621.73|2614.03|2621.06|2613.36|35
1647387220000|2022-03-15 23:33:40|2621.27|2613.57|2621.52|2613.82|2621.55|2613.85|2621.13|2613.43|23
1647387230000|2022-03-15 23:33:50|2621.13|2613.43|2621.46|2613.76|2621.65|2613.95|2621.08|2613.38|24
1647387240000|2022-03-15 23:34:00|2621.34|2613.64|2622.15|2614.45|2622.19|2614.49|2621.23|2613.53|30
1647387250000|2022-03-15 23:34:10|2622.25|2614.55|2622.21|2614.51|2622.84|2615.14|2622.19|2614.49|33
1647387260000|2022-03-15 23:34:20|2622.24|2614.54|2622.33|2614.63|2622.48|2614.78|2622.15|2614.45|30
1647387270000|2022-03-15 23:34:30|2622.37|2614.67|2622.34|2614.64|2622.57|2614.87|2622.08|2614.38|26
1647387280000|2022-03-15 23:34:40|2622.37|2614.67|2623.01|2615.31|2623.24|2615.54|2622.37|2614.67|32
1647387290000|2022-03-15 23:34:50|2623.03|2615.33|2623.83|2616.13|2623.84|2616.14|2622.93|2615.23|36
1647387300000|2022-03-15 23:35:00|2623.84|2616.14|2623.67|2615.97|2623.85|2616.15|2623.58|2615.88|28
1647387310000|2022-03-15 23:35:10|2623.66|2615.96|2623.04|2615.34|2623.83|2616.13|2623|2615.3|35
1647387320000|2022-03-15 23:35:20|2623.05|2615.35|2622.44|2614.74|2623.45|2615.75|2622.21|2614.51|34
1647387330000|2022-03-15 23:35:30|2622.51|2614.81|2622.58|2614.88|2622.58|2614.88|2622.43|2614.73|21
1647387340000|2022-03-15 23:35:40|2622.6|2614.9|2621.8|2614.1|2622.6|2614.9|2621.76|2614.06|33
1647387350000|2022-03-15 23:35:50|2621.79|2614.09|2621.81|2614.11|2621.94|2614.24|2621.72|2614.02|31
1647387360000|2022-03-15 23:36:00|2621.84|2614.14|2625.68|2617.98|2625.68|2617.98|2621.84|2614.14|34
1647387370000|2022-03-15 23:36:10|2625.7|2618|2625.4|2617.7|2625.73|2618.03|2625.04|2617.34|34
1647387380000|2022-03-15 23:36:20|2625.46|2617.76|2625.88|2618.18|2625.88|2618.18|2625.16|2617.46|36
1647387390000|2022-03-15 23:36:30|2625.72|2618.02|2626.54|2618.84|2626.79|2619.09|2625.12|2617.42|38
1647387400000|2022-03-15 23:36:40|2626.68|2618.98|2628.09|2620.39|2628.09|2620.39|2626.68|2618.98|40
1647387410000|2022-03-15 23:36:50|2628.13|2620.43|2626.32|2618.62|2628.13|2620.43|2626.24|2618.54|35
1647387420000|2022-03-15 23:37:00|2626.31|2618.61|2626.69|2618.99|2626.71|2619.01|2626.3|2618.6|32
1647387430000|2022-03-15 23:37:10|2627.06|2619.36|2625.69|2617.99|2627.85|2620.15|2625.19|2617.49|39
1647387440000|2022-03-15 23:37:20|2625.75|2618.05|2625.68|2617.98|2626.16|2618.46|2625.51|2617.81|32
1647387450000|2022-03-15 23:37:30|2625.64|2617.94|2624.84|2617.14|2625.64|2617.94|2624.77|2617.07|34
1647387460000|2022-03-15 23:37:40|2624.88|2617.18|2625.24|2617.54|2625.5|2617.8|2624.87|2617.17|32
1647387470000|2022-03-15 23:37:50|2625.31|2617.61|2625.13|2617.43|2625.36|2617.66|2625.09|2617.39|28
1647387480000|2022-03-15 23:38:00|2625.14|2617.44|2624.42|2616.72|2625.22|2617.52|2624.29|2616.59|32
1647387490000|2022-03-15 23:38:10|2624.41|2616.71|2625.07|2617.37|2625.26|2617.56|2624.22|2616.52|33
1647387500000|2022-03-15 23:38:20|2625.02|2617.32|2624.62|2616.92|2625.09|2617.39|2624.51|2616.81|31
1647387510000|2022-03-15 23:38:30|2624.5|2616.8|2624.77|2617.07|2625.26|2617.56|2623.87|2616.17|31
1647387520000|2022-03-15 23:38:40|2624.69|2616.99|2624.98|2617.28|2625.04|2617.34|2624.26|2616.56|33
1647387530000|2022-03-15 23:38:50|2625.09|2617.39|2624.73|2617.03|2625.13|2617.43|2624.65|2616.95|30
1647387540000|2022-03-15 23:39:00|2624.74|2617.04|2625.07|2617.37|2625.28|2617.58|2624.53|2616.83|26
1647387550000|2022-03-15 23:39:10|2625.09|2617.39|2625.06|2617.36|2625.35|2617.65|2624.99|2617.29|25
1647387560000|2022-03-15 23:39:20|2625.07|2617.37|2625.48|2617.78|2625.53|2617.83|2625.07|2617.37|25
1647387570000|2022-03-15 23:39:30|2625.4|2617.7|2625.14|2617.44|2625.4|2617.7|2624.89|2617.19|25
1647387580000|2022-03-15 23:39:40|2625.15|2617.45|2625.01|2617.31|2625.39|2617.69|2625.01|2617.31|31
1647387590000|2022-03-15 23:39:50|2625.04|2617.34|2625.74|2618.04|2625.95|2618.25|2624.91|2617.21|27
1647387600000|2022-03-15 23:40:00|2625.75|2618.05|2625.68|2617.98|2626.02|2618.32|2625.57|2617.87|33
1647387610000|2022-03-15 23:40:10|2625.88|2618.18|2625.94|2618.24|2626.2|2618.5|2625.87|2618.17|26
1647387620000|2022-03-15 23:40:20|2625.9|2618.2|2627.04|2619.34|2627.11|2619.41|2625.9|2618.2|32
1647387630000|2022-03-15 23:40:30|2626.93|2619.23|2626.67|2618.97|2627.04|2619.34|2626.52|2618.82|14
1647387640000|2022-03-15 23:40:40|2626.74|2619.04|2628.65|2620.95|2628.65|2620.95|2626.74|2619.04|31
1647387650000|2022-03-15 23:40:50|2628.66|2620.96|2628.93|2621.23|2629.15|2621.45|2628.4|2620.7|30
1647387660000|2022-03-15 23:41:00|2628.92|2621.22|2627.79|2620.09|2628.92|2621.22|2627.59|2619.89|34
1647387670000|2022-03-15 23:41:10|2627.92|2620.22|2627.77|2620.07|2627.93|2620.23|2627.77|2620.07|7
1647387680000|2022-03-15 23:41:20|2627.76|2620.06|2628.08|2620.38|2628.08|2620.38|2627.65|2619.95|22
1647387690000|2022-03-15 23:41:30|2628.07|2620.37|2628.08|2620.38|2628.08|2620.38|2627.66|2619.96|22
1647387700000|2022-03-15 23:41:40|2628.26|2620.56|2628.59|2620.89|2628.82|2621.12|2628.26|2620.56|26
1647387710000|2022-03-15 23:41:50|2628.6|2620.9|2629.09|2621.39|2629.58|2621.88|2628.6|2620.9|32
1647387720000|2022-03-15 23:42:00|2629.23|2621.53|2629.09|2621.39|2629.61|2621.91|2628.89|2621.19|24
1647387730000|2022-03-15 23:42:10|2628.98|2621.28|2629.68|2621.98|2629.69|2621.99|2628.98|2621.28|25
1647387740000|2022-03-15 23:42:20|2629.89|2622.19|2630|2622.3|2630.7|2623|2629.89|2622.19|17
1647387750000|2022-03-15 23:42:30|2630.01|2622.31|2630.74|2623.04|2631.94|2624.24|2630.01|2622.31|32
1647387760000|2022-03-15 23:42:40|2630.64|2622.94|2630.88|2623.18|2630.89|2623.19|2630.64|2622.94|18
1647387770000|2022-03-15 23:42:50|2630.87|2623.17|2630.68|2622.98|2630.99|2623.29|2630.65|2622.95|33
1647387780000|2022-03-15 23:43:00|2630.71|2623.01|2630.58|2622.88|2630.96|2623.26|2630.58|2622.88|21
1647387790000|2022-03-15 23:43:10|2630.57|2622.87|2632.34|2624.64|2632.34|2624.64|2629.92|2622.22|32
1647387800000|2022-03-15 23:43:20|2632.35|2624.65|2632.06|2624.36|2632.46|2624.76|2631.75|2624.05|31
1647387810000|2022-03-15 23:43:30|2631.97|2624.27|2632.95|2625.25|2633.06|2625.36|2631.92|2624.22|32
1647387820000|2022-03-15 23:43:40|2632.97|2625.27|2632.78|2625.08|2633.55|2625.85|2632.78|2625.08|34
1647387830000|2022-03-15 23:43:50|2632.7|2625|2632.19|2624.49|2632.7|2625|2631.43|2623.73|31
1647387840000|2022-03-15 23:44:00|2632.06|2624.36|2631.87|2624.17|2632.33|2624.63|2631.83|2624.13|28
1647387850000|2022-03-15 23:44:10|2631.94|2624.24|2631.93|2624.23|2632.12|2624.42|2631.66|2623.96|30
1647387860000|2022-03-15 23:44:20|2631.92|2624.22|2632.02|2624.32|2632.12|2624.42|2631.85|2624.15|28
1647387870000|2022-03-15 23:44:30|2631.9|2624.2|2631.9|2624.2|2632.11|2624.41|2631.34|2623.64|34
1647387880000|2022-03-15 23:44:40|2631.84|2624.14|2630.82|2623.12|2632|2624.3|2630.71|2623.01|34
1647387890000|2022-03-15 23:44:50|2630.81|2623.11|2630.37|2622.67|2630.85|2623.15|2630.06|2622.36|31
1647387900000|2022-03-15 23:45:00|2630.46|2622.76|2630.74|2623.04|2631.05|2623.35|2630.37|2622.67|31
1647387910000|2022-03-15 23:45:10|2630.75|2623.05|2632.5|2624.8|2632.5|2624.8|2630.75|2623.05|34
1647387920000|2022-03-15 23:45:20|2632.39|2624.69|2633.64|2625.94|2633.64|2625.94|2632.39|2624.69|27
1647387930000|2022-03-15 23:45:30|2633.67|2625.97|2632.69|2624.99|2633.67|2625.97|2632.35|2624.65|32
1647387940000|2022-03-15 23:45:40|2632.64|2624.94|2633.01|2625.31|2633.36|2625.66|2632.64|2624.94|34
1647387950000|2022-03-15 23:45:50|2633.02|2625.32|2633.07|2625.37|2633.22|2625.52|2632.92|2625.22|35
1647387960000|2022-03-15 23:46:00|2633.09|2625.39|2633.09|2625.39|2633.15|2625.45|2633.05|2625.35|25
1647387970000|2022-03-15 23:46:10|2633.08|2625.38|2631.82|2624.12|2633.1|2625.4|2631.58|2623.88|31
1647387980000|2022-03-15 23:46:20|2631.56|2623.86|2632.12|2624.42|2632.12|2624.42|2631.5|2623.8|17
1647387990000|2022-03-15 23:46:30|2631.91|2624.21|2631.1|2623.4|2631.95|2624.25|2631.1|2623.4|32
1647388000000|2022-03-15 23:46:40|2631.12|2623.42|2630.95|2623.25|2631.52|2623.82|2630.88|2623.18|27
1647388010000|2022-03-15 23:46:50|2631.03|2623.33|2631.15|2623.45|2631.23|2623.53|2630.57|2622.87|35
1647388020000|2022-03-15 23:47:00|2630.99|2623.29|2628.57|2620.87|2630.99|2623.29|2628.32|2620.62|37
1647388030000|2022-03-15 23:47:10|2628.56|2620.86|2628.02|2620.32|2629.37|2621.67|2628.02|2620.32|32
1647388040000|2022-03-15 23:47:20|2628.2|2620.5|2627.15|2619.45|2628.2|2620.5|2626.96|2619.26|23
1647388050000|2022-03-15 23:47:30|2626.95|2619.25|2626.74|2619.04|2627.41|2619.71|2626.4|2618.7|31
1647388060000|2022-03-15 23:47:40|2626.72|2619.02|2626.85|2619.15|2626.9|2619.2|2626.45|2618.75|25
1647388070000|2022-03-15 23:47:50|2626.84|2619.14|2626.61|2618.91|2626.96|2619.26|2626.13|2618.43|27
1647388080000|2022-03-15 23:48:00|2626.71|2619.01|2626.72|2619.02|2627.23|2619.53|2626.64|2618.94|27
1647388090000|2022-03-15 23:48:10|2626.92|2619.22|2626.9|2619.2|2627.2|2619.5|2626.59|2618.89|30
1647388100000|2022-03-15 23:48:20|2627.02|2619.32|2626.88|2619.18|2627.15|2619.45|2626.73|2619.03|36
1647388110000|2022-03-15 23:48:30|2626.81|2619.11|2626.95|2619.25|2627.34|2619.64|2626.81|2619.11|34
1647388120000|2022-03-15 23:48:40|2626.96|2619.26|2626.81|2619.11|2627.18|2619.48|2626.74|2619.04|34
1647388130000|2022-03-15 23:48:50|2626.82|2619.12|2626.96|2619.26|2626.96|2619.26|2626.61|2618.91|31
1647388140000|2022-03-15 23:49:00|2626.97|2619.27|2626.47|2618.77|2626.99|2619.29|2626.31|2618.61|30
1647388150000|2022-03-15 23:49:10|2626.43|2618.73|2626.73|2619.03|2626.73|2619.03|2626.23|2618.53|28
1647388160000|2022-03-15 23:49:20|2626.72|2619.02|2626.17|2618.47|2626.72|2619.02|2626.14|2618.44|20
1647388170000|2022-03-15 23:49:30|2626.18|2618.48|2626.3|2618.6|2626.41|2618.71|2625.97|2618.27|21
1647388180000|2022-03-15 23:49:40|2626.36|2618.66|2626.36|2618.66|2626.47|2618.77|2626.14|2618.44|27
1647388190000|2022-03-15 23:49:50|2626.35|2618.65|2626.33|2618.63|2626.35|2618.65|2626.09|2618.39|21
1647388200000|2022-03-15 23:50:00|2626.37|2618.67|2626.36|2618.66|2626.41|2618.71|2626.3|2618.6|19
1647388210000|2022-03-15 23:50:10|2626.37|2618.67|2626.75|2619.05|2627.33|2619.63|2626.37|2618.67|31
1647388220000|2022-03-15 23:50:20|2626.8|2619.1|2623.7|2616|2626.8|2619.1|2623.7|2616|31
1647388230000|2022-03-15 23:50:30|2623.8|2616.1|2624.21|2616.51|2624.57|2616.87|2623.48|2615.78|34
1647388240000|2022-03-15 23:50:40|2624.25|2616.55|2623.61|2615.91|2624.31|2616.61|2623.56|2615.86|31
1647388250000|2022-03-15 23:50:50|2623.58|2615.88|2623.41|2615.71|2623.93|2616.23|2623.31|2615.61|34
1647388260000|2022-03-15 23:51:00|2623.59|2615.89|2623.47|2615.77|2623.69|2615.99|2623.23|2615.53|27
1647388270000|2022-03-15 23:51:10|2623.37|2615.67|2623.8|2616.1|2623.97|2616.27|2623.37|2615.67|29
1647388280000|2022-03-15 23:51:20|2623.81|2616.11|2623.8|2616.1|2623.92|2616.22|2623.73|2616.03|24
1647388290000|2022-03-15 23:51:30|2623.81|2616.11|2623.91|2616.21|2624|2616.3|2623.73|2616.03|28
1647388300000|2022-03-15 23:51:40|2623.78|2616.08|2623.87|2616.17|2623.99|2616.29|2623.76|2616.06|25
1647388310000|2022-03-15 23:51:50|2623.85|2616.15|2623.62|2615.92|2623.88|2616.18|2623.53|2615.83|26
1647388320000|2022-03-15 23:52:00|2623.63|2615.93|2621.92|2614.22|2623.74|2616.04|2621.76|2614.06|36
1647388330000|2022-03-15 23:52:10|2621.97|2614.27|2621.85|2614.15|2622.09|2614.39|2621.85|2614.15|15
1647388340000|2022-03-15 23:52:20|2621.84|2614.14|2623.32|2615.62|2623.32|2615.62|2621.81|2614.11|37
1647388350000|2022-03-15 23:52:30|2623.37|2615.67|2622.86|2615.16|2623.49|2615.79|2622.82|2615.12|33
1647388360000|2022-03-15 23:52:40|2622.87|2615.17|2623.51|2615.81|2623.51|2615.81|2622.87|2615.17|22
1647388370000|2022-03-15 23:52:50|2623.49|2615.79|2622.77|2615.07|2623.68|2615.98|2622.77|2615.07|38
1647388380000|2022-03-15 23:53:00|2622.73|2615.03|2621.5|2613.8|2622.78|2615.08|2621.42|2613.72|36
1647388390000|2022-03-15 23:53:10|2621.64|2613.94|2621.87|2614.17|2621.87|2614.17|2621.41|2613.71|27
1647388400000|2022-03-15 23:53:20|2621.88|2614.18|2622.56|2614.86|2622.82|2615.12|2621.46|2613.76|32
1647388410000|2022-03-15 23:53:30|2622.58|2614.88|2622.85|2615.15|2623.59|2615.89|2622.48|2614.78|26
1647388420000|2022-03-15 23:53:40|2623.01|2615.31|2622.74|2615.04|2623.36|2615.66|2622.64|2614.94|26
1647388430000|2022-03-15 23:53:50|2623.11|2615.41|2623|2615.3|2623.31|2615.61|2622.73|2615.03|21
1647388440000|2022-03-15 23:54:00|2623.04|2615.34|2622.73|2615.03|2623.08|2615.38|2622.54|2614.84|25
1647388450000|2022-03-15 23:54:10|2622.77|2615.07|2622.25|2614.55|2622.85|2615.15|2622.14|2614.44|30
1647388460000|2022-03-15 23:54:20|2622.2|2614.5|2621.9|2614.2|2622.69|2614.99|2621.87|2614.17|36
1647388470000|2022-03-15 23:54:30|2621.91|2614.21|2622.12|2614.42|2622.53|2614.83|2621.9|2614.2|34
1647388480000|2022-03-15 23:54:40|2622.18|2614.48|2621.56|2613.86|2622.24|2614.54|2621.33|2613.63|31
1647388490000|2022-03-15 23:54:50|2621.54|2613.84|2621.44|2613.74|2621.62|2613.92|2621.36|2613.66|28
1647388500000|2022-03-15 23:55:00|2621.61|2613.91|2621.76|2614.06|2621.76|2614.06|2621.53|2613.83|25
1647388510000|2022-03-15 23:55:10|2621.75|2614.05|2622.82|2615.12|2622.99|2615.29|2621.74|2614.04|35
1647388520000|2022-03-15 23:55:20|2622.9|2615.2|2623.12|2615.42|2623.34|2615.64|2622.89|2615.19|32
1647388530000|2022-03-15 23:55:30|2623.51|2615.81|2624.94|2617.24|2624.94|2617.24|2623.24|2615.54|21
1647388540000|2022-03-15 23:55:40|2624.93|2617.23|2624.24|2616.54|2625.23|2617.53|2624.21|2616.51|33
1647388550000|2022-03-15 23:55:50|2624.38|2616.68|2624.28|2616.58|2624.38|2616.68|2623.68|2615.98|31
1647388560000|2022-03-15 23:56:00|2624.37|2616.67|2625.1|2617.4|2625.1|2617.4|2624.37|2616.67|22
1647388570000|2022-03-15 23:56:10|2625.11|2617.41|2624.87|2617.17|2625.19|2617.49|2624.64|2616.94|28
1647388580000|2022-03-15 23:56:20|2624.9|2617.2|2624.93|2617.23|2625.12|2617.42|2624.71|2617.01|28
1647388590000|2022-03-15 23:56:30|2624.92|2617.22|2625.01|2617.31|2625.08|2617.38|2624.92|2617.22|18
1647388600000|2022-03-15 23:56:40|2625.03|2617.33|2625.17|2617.47|2625.54|2617.84|2624.84|2617.14|32
1647388610000|2022-03-15 23:56:50|2625.77|2618.07|2625.45|2617.75|2625.79|2618.09|2624.84|2617.14|22
1647388620000|2022-03-15 23:57:00|2625.29|2617.59|2625.38|2617.68|2626.25|2618.55|2625.16|2617.46|35
1647388630000|2022-03-15 23:57:10|2625.25|2617.55|2625.42|2617.72|2626.09|2618.39|2625.08|2617.38|33
1647388640000|2022-03-15 23:57:20|2625.38|2617.68|2625.26|2617.56|2625.82|2618.12|2625.15|2617.45|32
1647388650000|2022-03-15 23:57:30|2625.16|2617.46|2625.06|2617.36|2625.27|2617.57|2625.01|2617.31|31
1647388660000|2022-03-15 23:57:40|2625.03|2617.33|2624.07|2616.37|2625.03|2617.33|2624.07|2616.37|15
1647388670000|2022-03-15 23:57:50|2624.15|2616.45|2623.96|2616.26|2624.18|2616.48|2623.82|2616.12|35
1647388680000|2022-03-15 23:58:00|2623.94|2616.24|2624.19|2616.49|2624.68|2616.98|2623.92|2616.22|31
1647388690000|2022-03-15 23:58:10|2624.13|2616.43|2625.13|2617.43|2625.13|2617.43|2624.01|2616.31|28
1647388700000|2022-03-15 23:58:20|2625.14|2617.44|2624.82|2617.12|2625.18|2617.48|2624.59|2616.89|18
1647388710000|2022-03-15 23:58:30|2624.75|2617.05|2624.78|2617.08|2624.79|2617.09|2624.75|2617.05|10
1647388720000|2022-03-15 23:58:40|2624.59|2616.89|2624.56|2616.86|2624.79|2617.09|2624.56|2616.86|13
1647388730000|2022-03-15 23:58:50|2624.55|2616.85|2624.15|2616.45|2624.77|2617.07|2624.03|2616.33|28
1647388740000|2022-03-15 23:59:00|2624.05|2616.35|2623.81|2616.11|2624.26|2616.56|2623.6|2615.9|35
1647388750000|2022-03-15 23:59:10|2623.84|2616.14|2623.67|2615.97|2623.87|2616.17|2623.61|2615.91|30
1647388760000|2022-03-15 23:59:20|2623.7|2616|2622.17|2614.47|2623.73|2616.03|2622.06|2614.36|31
1647388770000|2022-03-15 23:59:30|2622.51|2614.81|2623.57|2615.87|2623.57|2615.87|2621.88|2614.18|35
1647388780000|2022-03-15 23:59:40|2623.47|2615.77|2622.89|2615.19|2623.58|2615.88|2622.53|2614.83|38
1647388790000|2022-03-15 23:59:50|2622.79|2615.09|2622.8|2615.1|2623.03|2615.33|2622.53|2614.83|35
1647388800000|2022-03-16 00:00:00|2622.86|2615.16|2623.13|2615.43|2623.13|2615.43|2622.73|2615.03|10
1647388810000|2022-03-16 00:00:10|2623.14|2615.44|2623.91|2616.21|2623.91|2616.21|2623.14|2615.44|27
1647388820000|2022-03-16 00:00:20|2623.87|2616.17|2624.66|2616.96|2624.66|2616.96|2623.87|2616.17|27
1647388830000|2022-03-16 00:00:30|2625.08|2617.38|2624.8|2617.1|2625.87|2618.17|2624.65|2616.95|37
1647388840000|2022-03-16 00:00:40|2624.82|2617.12|2626.39|2618.69|2626.39|2618.69|2624.68|2616.98|36
1647388850000|2022-03-16 00:00:50|2626.44|2618.74|2627.17|2619.47|2627.29|2619.59|2626.44|2618.74|33
1647388860000|2022-03-16 00:01:00|2627.14|2619.44|2624.43|2616.73|2627.21|2619.51|2624.2|2616.5|35
1647388870000|2022-03-16 00:01:10|2624.33|2616.63|2624.92|2617.22|2624.92|2617.22|2624|2616.3|35
1647388880000|2022-03-16 00:01:20|2624.99|2617.29|2625.38|2617.68|2625.38|2617.68|2624.93|2617.23|32
1647388890000|2022-03-16 00:01:30|2625.4|2617.7|2625.37|2617.67|2625.41|2617.71|2625.35|2617.65|19
1647388900000|2022-03-16 00:01:40|2625.36|2617.66|2625.36|2617.66|2625.38|2617.68|2625.3|2617.6|17
1647388910000|2022-03-16 00:01:50|2625.3|2617.6|2626.16|2618.46|2626.16|2618.46|2625.28|2617.58|26
1647388920000|2022-03-16 00:02:00|2626.17|2618.47|2625.48|2617.78|2626.2|2618.5|2625.25|2617.55|31
1647388930000|2022-03-16 00:02:10|2625.49|2617.79|2625.41|2617.71|2625.51|2617.81|2625.27|2617.57|24
1647388940000|2022-03-16 00:02:20|2625.32|2617.62|2625.58|2617.88|2625.58|2617.88|2625.23|2617.53|27
1647388950000|2022-03-16 00:02:30|2625.48|2617.78|2625.06|2617.36|2625.48|2617.78|2624.62|2616.92|35
1647388960000|2022-03-16 00:02:40|2624.94|2617.24|2624.71|2617.01|2624.94|2617.24|2624.36|2616.66|33
1647388970000|2022-03-16 00:02:50|2624.74|2617.04|2623.81|2616.11|2624.74|2617.04|2623.63|2615.93|35
1647388980000|2022-03-16 00:03:00|2623.83|2616.13|2624.74|2617.04|2624.81|2617.11|2623.48|2615.78|38
1647388990000|2022-03-16 00:03:10|2624.75|2617.05|2625.25|2617.55|2625.59|2617.89|2624.75|2617.05|28
1647389000000|2022-03-16 00:03:20|2625.29|2617.59|2626|2618.3|2626|2618.3|2625.09|2617.39|33
1647389010000|2022-03-16 00:03:30|2626.07|2618.37|2625.64|2617.94|2626.26|2618.56|2625.64|2617.94|37
1647389020000|2022-03-16 00:03:40|2625.59|2617.89|2625.14|2617.44|2625.59|2617.89|2625.14|2617.44|20
1647389030000|2022-03-16 00:03:50|2625.11|2617.41|2625.05|2617.35|2625.11|2617.41|2624.75|2617.05|27
1647389040000|2022-03-16 00:04:00|2625.07|2617.37|2625.69|2617.99|2626.49|2618.79|2625.07|2617.37|36
1647389050000|2022-03-16 00:04:10|2625.84|2618.14|2626.32|2618.62|2626.82|2619.12|2625.84|2618.14|32
1647389060000|2022-03-16 00:04:20|2626.66|2618.96|2626.15|2618.45|2626.67|2618.97|2626.13|2618.43|35
1647389070000|2022-03-16 00:04:30|2626.16|2618.46|2625.83|2618.13|2626.72|2619.02|2625.72|2618.02|32
1647389080000|2022-03-16 00:04:40|2625.76|2618.06|2626.54|2618.84|2626.54|2618.84|2625.75|2618.05|30
1647389090000|2022-03-16 00:04:50|2626.55|2618.85|2626.41|2618.71|2626.72|2619.02|2626.04|2618.34|29
1647389100000|2022-03-16 00:05:00|2626.33|2618.63|2627.05|2619.35|2628.05|2620.35|2626.33|2618.63|37
1647389110000|2022-03-16 00:05:10|2627.02|2619.32|2625.12|2617.42|2627.02|2619.32|2624.88|2617.18|35
1647389120000|2022-03-16 00:05:20|2625.31|2617.61|2625.73|2618.03|2625.81|2618.11|2624.87|2617.17|36
1647389130000|2022-03-16 00:05:30|2625.68|2617.98|2625.2|2617.5|2625.78|2618.08|2624.68|2616.98|31
1647389140000|2022-03-16 00:05:40|2625.11|2617.41|2624.92|2617.22|2625.3|2617.6|2624.87|2617.17|30
1647389150000|2022-03-16 00:05:50|2624.91|2617.21|2625.1|2617.4|2625.13|2617.43|2624.87|2617.17|28
1647389160000|2022-03-16 00:06:00|2625.11|2617.41|2622.7|2615|2625.11|2617.41|2622.7|2615|35
1647389170000|2022-03-16 00:06:10|2623.01|2615.31|2621.01|2613.31|2623.35|2615.65|2621.01|2613.31|31
1647389180000|2022-03-16 00:06:20|2621|2613.3|2622.1|2614.4|2622.74|2615.04|2621|2613.3|37
1647389190000|2022-03-16 00:06:30|2622.08|2614.38|2622.54|2614.84|2622.74|2615.04|2622.05|2614.35|38
1647389200000|2022-03-16 00:06:40|2622.55|2614.85|2623.72|2616.02|2623.72|2616.02|2622.51|2614.81|32
1647389210000|2022-03-16 00:06:50|2623.68|2615.98|2624.5|2616.8|2624.55|2616.85|2623.62|2615.92|35
1647389220000|2022-03-16 00:07:00|2624.51|2616.81|2625.87|2618.17|2626.11|2618.41|2624.5|2616.8|37
1647389230000|2022-03-16 00:07:10|2625.95|2618.25|2626.26|2618.56|2626.33|2618.63|2625.76|2618.06|37
1647389240000|2022-03-16 00:07:20|2626.29|2618.59|2627.64|2619.94|2628.14|2620.44|2626.18|2618.48|34
1647389250000|2022-03-16 00:07:30|2627.6|2619.9|2627.31|2619.61|2627.71|2620.01|2627.25|2619.55|37
1647389260000|2022-03-16 00:07:40|2627.35|2619.65|2627.72|2620.02|2627.99|2620.29|2627.35|2619.65|31
1647389270000|2022-03-16 00:07:50|2627.74|2620.04|2630.15|2622.45|2630.15|2622.45|2627.58|2619.88|33
1647389280000|2022-03-16 00:08:00|2630.07|2622.37|2629.43|2621.73|2630.14|2622.44|2629.13|2621.43|37
1647389290000|2022-03-16 00:08:10|2629.61|2621.91|2629.37|2621.67|2629.61|2621.91|2629.15|2621.45|33
1647389300000|2022-03-16 00:08:20|2629.45|2621.75|2634.42|2626.72|2634.43|2626.73|2629.35|2621.65|36
1647389310000|2022-03-16 00:08:30|2634.46|2626.76|2631.98|2624.28|2634.58|2626.88|2631.61|2623.91|34
1647389320000|2022-03-16 00:08:40|2632.02|2624.32|2630.07|2622.37|2632.35|2624.65|2630.07|2622.37|36
1647389330000|2022-03-16 00:08:50|2630.36|2622.66|2629.9|2622.2|2630.83|2623.13|2629.62|2621.92|37
1647389340000|2022-03-16 00:09:00|2630.07|2622.37|2630.57|2622.87|2630.91|2623.21|2630.07|2622.37|35
1647389350000|2022-03-16 00:09:10|2630.64|2622.94|2630.09|2622.39|2630.71|2623.01|2629.79|2622.09|33
1647389360000|2022-03-16 00:09:20|2630.05|2622.35|2630.11|2622.41|2630.27|2622.57|2629.98|2622.28|30
1647389370000|2022-03-16 00:09:30|2630.08|2622.38|2630|2622.3|2630.11|2622.41|2629.92|2622.22|20
1647389380000|2022-03-16 00:09:40|2630.39|2622.69|2631.04|2623.34|2631.32|2623.62|2630.37|2622.67|36
1647389390000|2022-03-16 00:09:50|2630.91|2623.21|2631.11|2623.41|2631.23|2623.53|2630.74|2623.04|33
1647389400000|2022-03-16 00:10:00|2631.12|2623.42|2629.29|2621.59|2631.21|2623.51|2629.29|2621.59|35
1647389410000|2022-03-16 00:10:10|2629.4|2621.7|2628.65|2620.95|2629.86|2622.16|2628.61|2620.91|37
1647389420000|2022-03-16 00:10:20|2628.84|2621.14|2628.83|2621.13|2628.84|2621.14|2627.58|2619.88|37
1647389430000|2022-03-16 00:10:30|2628.79|2621.09|2629.23|2621.53|2629.23|2621.53|2628.21|2620.51|28
1647389440000|2022-03-16 00:10:40|2629.38|2621.68|2629.09|2621.39|2629.44|2621.74|2628.95|2621.25|37
1647389450000|2022-03-16 00:10:50|2629.07|2621.37|2629.08|2621.38|2629.42|2621.72|2629.03|2621.33|30
1647389460000|2022-03-16 00:11:00|2629.05|2621.35|2628.74|2621.04|2629.05|2621.35|2628.74|2621.04|16
1647389470000|2022-03-16 00:11:10|2628.7|2621|2628.59|2620.89|2628.71|2621.01|2628.59|2620.89|12
1647389480000|2022-03-16 00:11:20|2628.47|2620.77|2627.57|2619.87|2628.56|2620.86|2626.99|2619.29|31
1647389490000|2022-03-16 00:11:30|2627.58|2619.88|2628.6|2620.9|2628.74|2621.04|2627.16|2619.46|37
1647389500000|2022-03-16 00:11:40|2628.76|2621.06|2628.13|2620.43|2628.95|2621.25|2628.13|2620.43|31
1647389510000|2022-03-16 00:11:50|2628.14|2620.44|2628.86|2621.16|2629.02|2621.32|2627.99|2620.29|32
1647389520000|2022-03-16 00:12:00|2628.83|2621.13|2628.37|2620.67|2628.89|2621.19|2628.36|2620.66|33
1647389530000|2022-03-16 00:12:10|2628.38|2620.68|2627.89|2620.19|2628.38|2620.68|2627.68|2619.98|29
1647389540000|2022-03-16 00:12:20|2627.91|2620.21|2628.47|2620.77|2628.5|2620.8|2627.74|2620.04|19
1647389550000|2022-03-16 00:12:30|2628.4|2620.7|2628.07|2620.37|2628.81|2621.11|2627.92|2620.22|36
1647389560000|2022-03-16 00:12:40|2628.09|2620.39|2629.49|2621.79|2629.61|2621.91|2628.09|2620.39|31
1647389570000|2022-03-16 00:12:50|2629.5|2621.8|2628.94|2621.24|2629.57|2621.87|2628.89|2621.19|29
1647389580000|2022-03-16 00:13:00|2628.88|2621.18|2628.74|2621.04|2628.88|2621.18|2628.16|2620.46|30
1647389590000|2022-03-16 00:13:10|2628.59|2620.89|2628.69|2620.99|2628.9|2621.2|2628.4|2620.7|26
1647389600000|2022-03-16 00:13:20|2628.56|2620.86|2629.56|2621.86|2629.56|2621.86|2628.5|2620.8|32
1647389610000|2022-03-16 00:13:30|2629.44|2621.74|2629.57|2621.87|2629.92|2622.22|2628.88|2621.18|36
1647389620000|2022-03-16 00:13:40|2629.76|2622.06|2630.08|2622.38|2630.19|2622.49|2629.62|2621.92|33
1647389630000|2022-03-16 00:13:50|2630.16|2622.46|2630.14|2622.44|2630.24|2622.54|2630|2622.3|33
1647389640000|2022-03-16 00:14:00|2630.16|2622.46|2630.06|2622.36|2630.22|2622.52|2630.04|2622.34|18
1647389650000|2022-03-16 00:14:10|2630.05|2622.35|2628.33|2620.63|2630.05|2622.35|2628.33|2620.63|28
1647389660000|2022-03-16 00:14:20|2628.46|2620.76|2629.39|2621.69|2629.56|2621.86|2628.46|2620.76|34
1647389670000|2022-03-16 00:14:30|2629.4|2621.7|2629.16|2621.46|2629.51|2621.81|2629.05|2621.35|30
1647389680000|2022-03-16 00:14:40|2629.15|2621.45|2628.48|2620.78|2629.16|2621.46|2628|2620.3|34
1647389690000|2022-03-16 00:14:50|2628.11|2620.41|2628.23|2620.53|2628.83|2621.13|2628.11|2620.41|23
1647389700000|2022-03-16 00:15:00|2627.53|2619.83|2628.29|2620.59|2628.63|2620.93|2627.24|2619.54|31
1647389710000|2022-03-16 00:15:10|2628.2|2620.5|2623.67|2615.97|2628.42|2620.72|2623.67|2615.97|35
1647389720000|2022-03-16 00:15:20|2623.65|2615.95|2625.11|2617.41|2625.59|2617.89|2623.65|2615.95|39
1647389730000|2022-03-16 00:15:30|2625.31|2617.61|2625.63|2617.93|2625.91|2618.21|2625.01|2617.31|38
1647389740000|2022-03-16 00:15:40|2625.6|2617.9|2625.07|2617.37|2625.64|2617.94|2625.01|2617.31|40
1647389750000|2022-03-16 00:15:50|2625.05|2617.35|2625.35|2617.65|2625.42|2617.72|2624.67|2616.97|37
1647389760000|2022-03-16 00:16:00|2625.39|2617.69|2625.35|2617.65|2625.86|2618.16|2625.35|2617.65|34
1647389770000|2022-03-16 00:16:10|2625.63|2617.93|2624.48|2616.78|2625.74|2618.04|2624.3|2616.6|36
1647389780000|2022-03-16 00:16:20|2624.57|2616.87|2625.22|2617.52|2625.24|2617.54|2624.38|2616.68|33
1647389790000|2022-03-16 00:16:30|2624.92|2617.22|2624.88|2617.18|2625.18|2617.48|2624.71|2617.01|26
1647389800000|2022-03-16 00:16:40|2624.92|2617.22|2624.24|2616.54|2625.06|2617.36|2624.15|2616.45|35
1647389810000|2022-03-16 00:16:50|2624.15|2616.45|2623.89|2616.19|2624.29|2616.59|2623.49|2615.79|34
1647389820000|2022-03-16 00:17:00|2623.93|2616.23|2624.25|2616.55|2624.25|2616.55|2623.93|2616.23|28
1647389830000|2022-03-16 00:17:10|2624.17|2616.47|2624.08|2616.38|2624.22|2616.52|2623.96|2616.26|28
1647389840000|2022-03-16 00:17:20|2624|2616.3|2624.6|2616.9|2624.73|2617.03|2623.93|2616.23|30
1647389850000|2022-03-16 00:17:30|2624.96|2617.26|2625.08|2617.38|2625.21|2617.51|2624.77|2617.07|38
1647389860000|2022-03-16 00:17:40|2625.09|2617.39|2624.8|2617.1|2625.29|2617.59|2624.8|2617.1|20
1647389870000|2022-03-16 00:17:50|2624.79|2617.09|2624.02|2616.32|2624.86|2617.16|2624.02|2616.32|28
1647389880000|2022-03-16 00:18:00|2624.01|2616.31|2624.12|2616.42|2624.21|2616.51|2623.99|2616.29|25
1647389890000|2022-03-16 00:18:10|2624.11|2616.41|2624.61|2616.91|2624.67|2616.97|2624.02|2616.32|29
1647389900000|2022-03-16 00:18:20|2624.66|2616.96|2624.26|2616.56|2624.71|2617.01|2624.26|2616.56|29
1647389910000|2022-03-16 00:18:30|2624.29|2616.59|2623.97|2616.27|2624.33|2616.63|2623.88|2616.18|25
1647389920000|2022-03-16 00:18:40|2623.96|2616.26|2623.5|2615.8|2623.96|2616.26|2623.5|2615.8|33
1647389930000|2022-03-16 00:18:50|2623.6|2615.9|2623.64|2615.94|2623.65|2615.95|2623.5|2615.8|26
1647389940000|2022-03-16 00:19:00|2623.63|2615.93|2623.45|2615.75|2623.76|2616.06|2623.33|2615.63|25
1647389950000|2022-03-16 00:19:10|2623.46|2615.76|2622.5|2614.8|2623.47|2615.77|2621.98|2614.28|25
1647389960000|2022-03-16 00:19:20|2622.52|2614.82|2622.15|2614.45|2622.64|2614.94|2622.12|2614.42|26
1647389970000|2022-03-16 00:19:30|2622.16|2614.46|2622.35|2614.65|2622.46|2614.76|2622.15|2614.45|27
1647389980000|2022-03-16 00:19:40|2622.36|2614.66|2623.3|2615.6|2623.37|2615.67|2622.36|2614.66|35
1647389990000|2022-03-16 00:19:50|2623.36|2615.66|2622.9|2615.2|2623.64|2615.94|2622.9|2615.2|30
1647390000000|2022-03-16 00:20:00|2622.87|2615.17|2623.52|2615.82|2623.58|2615.88|2622.79|2615.09|31
1647390010000|2022-03-16 00:20:10|2623.38|2615.68|2623.72|2616.02|2623.88|2616.18|2623.38|2615.68|21
1647390020000|2022-03-16 00:20:20|2623.74|2616.04|2623.36|2615.66|2623.93|2616.23|2623.36|2615.66|31
1647390030000|2022-03-16 00:20:30|2623.63|2615.93|2623.59|2615.89|2623.84|2616.14|2623.11|2615.41|31
1647390040000|2022-03-16 00:20:40|2623.57|2615.87|2623.84|2616.14|2623.84|2616.14|2623.57|2615.87|19
1647390050000|2022-03-16 00:20:50|2623.87|2616.17|2623.7|2616|2624.17|2616.47|2623.69|2615.99|37
1647390060000|2022-03-16 00:21:00|2623.51|2615.81|2623.29|2615.59|2623.76|2616.06|2622.96|2615.26|35
1647390070000|2022-03-16 00:21:10|2623.17|2615.47|2623.05|2615.35|2623.3|2615.6|2622.99|2615.29|22
1647390080000|2022-03-16 00:21:20|2623.09|2615.39|2622.96|2615.26|2623.27|2615.57|2622.96|2615.26|28
1647390090000|2022-03-16 00:21:30|2623.04|2615.34|2619.64|2611.94|2623.04|2615.34|2619.64|2611.94|36
1647390100000|2022-03-16 00:21:40|2618.86|2611.16|2619.85|2612.15|2620.02|2612.32|2618.63|2610.93|34
1647390110000|2022-03-16 00:21:50|2619.92|2612.22|2620.14|2612.44|2620.37|2612.67|2619.64|2611.94|38
1647390120000|2022-03-16 00:22:00|2620.12|2612.42|2618.72|2611.02|2620.67|2612.97|2618.39|2610.69|34
1647390130000|2022-03-16 00:22:10|2618.83|2611.13|2615.55|2607.85|2619.48|2611.78|2615.55|2607.85|37
1647390140000|2022-03-16 00:22:20|2615.59|2607.89|2614.64|2606.94|2616.39|2608.69|2614.64|2606.94|36
1647390150000|2022-03-16 00:22:30|2615.16|2607.46|2614.23|2606.53|2615.19|2607.49|2613.76|2606.06|31
1647390160000|2022-03-16 00:22:40|2614.21|2606.51|2613.66|2605.96|2616.98|2609.28|2613.66|2605.96|36
1647390170000|2022-03-16 00:22:50|2613.62|2605.92|2613.7|2606|2614.33|2606.63|2613.08|2605.38|39
1647390180000|2022-03-16 00:23:00|2614.21|2606.51|2613.12|2605.42|2614.44|2606.74|2613.12|2605.42|37
1647390190000|2022-03-16 00:23:10|2613.16|2605.46|2611.57|2603.87|2613.38|2605.68|2611.47|2603.77|31
1647390200000|2022-03-16 00:23:20|2611.58|2603.88|2610.46|2602.76|2611.95|2604.25|2610.46|2602.76|39
1647390210000|2022-03-16 00:23:30|2610.33|2602.63|2610.28|2602.58|2612.22|2604.52|2610.07|2602.37|38
1647390220000|2022-03-16 00:23:40|2610.57|2602.87|2610.39|2602.69|2610.75|2603.05|2610.1|2602.4|35
1647390230000|2022-03-16 00:23:50|2610.35|2602.65|2610.75|2603.05|2610.81|2603.11|2610.18|2602.48|34
1647390240000|2022-03-16 00:24:00|2610.64|2602.94|2611.06|2603.36|2611.69|2603.99|2610.64|2602.94|36
1647390250000|2022-03-16 00:24:10|2611.1|2603.4|2610.75|2603.05|2611.55|2603.85|2610.65|2602.95|35
1647390260000|2022-03-16 00:24:20|2610.73|2603.03|2612.13|2604.43|2612.22|2604.52|2610.73|2603.03|34
1647390270000|2022-03-16 00:24:30|2612.14|2604.44|2611.39|2603.69|2612.14|2604.44|2611.21|2603.51|34
1647390280000|2022-03-16 00:24:40|2611.43|2603.73|2611.62|2603.92|2612.17|2604.47|2611.22|2603.52|38
1647390290000|2022-03-16 00:24:50|2611.67|2603.97|2612.46|2604.76|2612.77|2605.07|2611.67|2603.97|32
1647390300000|2022-03-16 00:25:00|2612.43|2604.73|2613.01|2605.31|2613.01|2605.31|2612.43|2604.73|33
1647390310000|2022-03-16 00:25:10|2613.04|2605.34|2615.59|2607.89|2616.08|2608.38|2613.04|2605.34|37
1647390320000|2022-03-16 00:25:20|2615.33|2607.63|2613.37|2605.67|2615.82|2608.12|2612.92|2605.22|38
1647390330000|2022-03-16 00:25:30|2613.35|2605.65|2613.54|2605.84|2613.95|2606.25|2613.35|2605.65|36
1647390340000|2022-03-16 00:25:40|2613.58|2605.88|2613.53|2605.83|2613.86|2606.16|2613.44|2605.74|38
1647390350000|2022-03-16 00:25:50|2613.24|2605.54|2613.53|2605.83|2613.55|2605.85|2612.81|2605.11|32
1647390360000|2022-03-16 00:26:00|2613.56|2605.86|2615.53|2607.83|2615.66|2607.96|2613.24|2605.54|38
1647390370000|2022-03-16 00:26:10|2615.5|2607.8|2619.21|2611.51|2619.21|2611.51|2615.5|2607.8|37
1647390380000|2022-03-16 00:26:20|2619.28|2611.58|2618.11|2610.41|2619.65|2611.95|2618.09|2610.39|40
1647390390000|2022-03-16 00:26:30|2618.4|2610.7|2617.95|2610.25|2618.41|2610.71|2617.95|2610.25|28
1647390400000|2022-03-16 00:26:40|2618.02|2610.32|2618.67|2610.97|2619.16|2611.46|2617.44|2609.74|35
1647390410000|2022-03-16 00:26:50|2618.73|2611.03|2618.57|2610.87|2618.86|2611.16|2618.49|2610.79|31
1647390420000|2022-03-16 00:27:00|2618.53|2610.83|2619.21|2611.51|2619.22|2611.52|2617.74|2610.04|31
1647390430000|2022-03-16 00:27:10|2619.02|2611.32|2618.69|2610.99|2619.24|2611.54|2618.51|2610.81|24
1647390440000|2022-03-16 00:27:20|2618.75|2611.05|2618.53|2610.83|2618.83|2611.13|2618.53|2610.83|29
1647390450000|2022-03-16 00:27:30|2618.65|2610.95|2617.2|2609.5|2618.93|2611.23|2616.97|2609.27|30
1647390460000|2022-03-16 00:27:40|2617.17|2609.47|2617.53|2609.83|2617.6|2609.9|2616.81|2609.11|32
1647390470000|2022-03-16 00:27:50|2617.52|2609.82|2617.17|2609.47|2617.52|2609.82|2617.06|2609.36|32
1647390480000|2022-03-16 00:28:00|2617.18|2609.48|2618.16|2610.46|2618.28|2610.58|2617.09|2609.39|30
1647390490000|2022-03-16 00:28:10|2617.88|2610.18|2617.3|2609.6|2618.15|2610.45|2617.06|2609.36|34
1647390500000|2022-03-16 00:28:20|2617.31|2609.61|2617.27|2609.57|2617.38|2609.68|2617.04|2609.34|32
1647390510000|2022-03-16 00:28:30|2617.29|2609.59|2617.33|2609.63|2617.46|2609.76|2617.28|2609.58|29
1647390520000|2022-03-16 00:28:40|2617.38|2609.68|2618.3|2610.6|2618.69|2610.99|2617.35|2609.65|29
1647390530000|2022-03-16 00:28:50|2618.28|2610.58|2618.38|2610.68|2618.38|2610.68|2618.05|2610.35|29
1647390540000|2022-03-16 00:29:00|2618.39|2610.69|2619.15|2611.45|2619.15|2611.45|2618.28|2610.58|28
1647390550000|2022-03-16 00:29:10|2619.11|2611.41|2621.22|2613.52|2621.55|2613.85|2618.87|2611.17|36
1647390560000|2022-03-16 00:29:20|2622.15|2614.45|2621.57|2613.87|2622.15|2614.45|2621.01|2613.31|34
1647390570000|2022-03-16 00:29:30|2621.46|2613.76|2622.39|2614.69|2622.42|2614.72|2621.45|2613.75|33
1647390580000|2022-03-16 00:29:40|2622.33|2614.63|2622.14|2614.44|2622.89|2615.19|2622.14|2614.44|35
1647390590000|2022-03-16 00:29:50|2622.12|2614.42|2621.57|2613.87|2622.25|2614.55|2621.57|2613.87|28
1647390600000|2022-03-16 00:30:00|2621.68|2613.98|2622.65|2614.95|2622.76|2615.06|2621.68|2613.98|32
1647390610000|2022-03-16 00:30:10|2622.58|2614.88|2622.25|2614.55|2622.63|2614.93|2622.02|2614.32|32
1647390620000|2022-03-16 00:30:20|2622.26|2614.56|2623.24|2615.54|2623.24|2615.54|2622.26|2614.56|37
1647390630000|2022-03-16 00:30:30|2623.22|2615.52|2621.95|2614.25|2623.22|2615.52|2621.67|2613.97|38
1647390640000|2022-03-16 00:30:40|2621.94|2614.24|2622.2|2614.5|2622.32|2614.62|2621.93|2614.23|37
1647390650000|2022-03-16 00:30:50|2622.05|2614.35|2621.85|2614.15|2622.16|2614.46|2621.48|2613.78|38
1647390660000|2022-03-16 00:31:00|2621.81|2614.11|2620.57|2612.87|2621.87|2614.17|2620.57|2612.87|26
1647390670000|2022-03-16 00:31:10|2620.18|2612.48|2619.36|2611.66|2620.28|2612.58|2619.22|2611.52|32
1647390680000|2022-03-16 00:31:20|2619.37|2611.67|2621|2613.3|2621.07|2613.37|2619.37|2611.67|27
1647390690000|2022-03-16 00:31:30|2620.99|2613.29|2620.48|2612.78|2621.58|2613.88|2620.3|2612.6|38
1647390700000|2022-03-16 00:31:40|2620.51|2612.81|2619.64|2611.94|2620.66|2612.96|2619.64|2611.94|33
1647390710000|2022-03-16 00:31:50|2619.83|2612.13|2620.52|2612.82|2620.65|2612.95|2619.65|2611.95|36
1647390720000|2022-03-16 00:32:00|2620.58|2612.88|2621.43|2613.73|2621.43|2613.73|2620.24|2612.54|37
1647390730000|2022-03-16 00:32:10|2621.61|2613.91|2621.76|2614.06|2621.76|2614.06|2621.01|2613.31|32
1647390740000|2022-03-16 00:32:20|2622.23|2614.53|2622.87|2615.17|2623.29|2615.59|2621.95|2614.25|36
1647390750000|2022-03-16 00:32:30|2622.86|2615.16|2625.67|2617.97|2626.17|2618.47|2622.86|2615.16|34
1647390760000|2022-03-16 00:32:40|2624.83|2617.13|2625.6|2617.9|2626.06|2618.36|2624.83|2617.13|39
1647390770000|2022-03-16 00:32:50|2625.58|2617.88|2624.82|2617.12|2625.65|2617.95|2623.84|2616.14|35
1647390780000|2022-03-16 00:33:00|2624.7|2617|2625.2|2617.5|2625.2|2617.5|2624.64|2616.94|31
1647390790000|2022-03-16 00:33:10|2625.05|2617.35|2624.78|2617.08|2625.2|2617.5|2624.68|2616.98|24
1647390800000|2022-03-16 00:33:20|2624.72|2617.02|2624.71|2617.01|2624.94|2617.24|2624.71|2617.01|22
1647390810000|2022-03-16 00:33:30|2624.81|2617.11|2624.89|2617.19|2625|2617.3|2624.78|2617.08|14
1647390820000|2022-03-16 00:33:40|2624.96|2617.26|2624.67|2616.97|2624.99|2617.29|2624.64|2616.94|29
1647390830000|2022-03-16 00:33:50|2624.66|2616.96|2625.82|2618.12|2626.4|2618.7|2624.66|2616.96|35
1647390840000|2022-03-16 00:34:00|2626.26|2618.56|2625.83|2618.13|2626.28|2618.58|2625.55|2617.85|28
1647390850000|2022-03-16 00:34:10|2625.69|2617.99|2626.29|2618.59|2626.58|2618.88|2625.69|2617.99|28
1647390860000|2022-03-16 00:34:20|2625.98|2618.28|2626.25|2618.55|2626.55|2618.85|2625.41|2617.71|35
1647390870000|2022-03-16 00:34:30|2625.63|2617.93|2625.99|2618.29|2626.19|2618.49|2625.32|2617.62|28
1647390880000|2022-03-16 00:34:40|2625.97|2618.27|2625.69|2617.99|2625.97|2618.27|2625.4|2617.7|29
1647390890000|2022-03-16 00:34:50|2625.75|2618.05|2625.49|2617.79|2625.86|2618.16|2625.37|2617.67|21
1647390900000|2022-03-16 00:35:00|2625.62|2617.92|2624.26|2616.56|2625.69|2617.99|2624.26|2616.56|29
1647390910000|2022-03-16 00:35:10|2623.99|2616.29|2624|2616.3|2624.17|2616.47|2623.5|2615.8|29
1647390920000|2022-03-16 00:35:20|2624.1|2616.4|2623.94|2616.24|2624.25|2616.55|2623.81|2616.11|28
1647390930000|2022-03-16 00:35:30|2624.07|2616.37|2623.57|2615.87|2624.07|2616.37|2623.32|2615.62|16
1647390940000|2022-03-16 00:35:40|2623.49|2615.79|2623.49|2615.79|2623.55|2615.85|2623.39|2615.69|22
1647390950000|2022-03-16 00:35:50|2623.43|2615.73|2623.39|2615.69|2623.49|2615.79|2623.21|2615.51|30
1647390960000|2022-03-16 00:36:00|2623.34|2615.64|2620.22|2612.52|2623.34|2615.64|2619.81|2612.11|38
1647390970000|2022-03-16 00:36:10|2619.51|2611.81|2619.34|2611.64|2620.71|2613.01|2618.57|2610.87|40
1647390980000|2022-03-16 00:36:20|2619.35|2611.65|2620.17|2612.47|2620.29|2612.59|2619.35|2611.65|33
1647390990000|2022-03-16 00:36:30|2620.24|2612.54|2620.21|2612.51|2620.43|2612.73|2620.09|2612.39|30
1647391000000|2022-03-16 00:36:40|2620.22|2612.52|2619.93|2612.23|2621|2613.3|2619.85|2612.15|30
1647391010000|2022-03-16 00:36:50|2619.89|2612.19|2619.74|2612.04|2619.97|2612.27|2619.72|2612.02|29
1647391020000|2022-03-16 00:37:00|2619.89|2612.19|2620.02|2612.32|2620.32|2612.62|2619.58|2611.88|31
1647391030000|2022-03-16 00:37:10|2620.03|2612.33|2620.48|2612.78|2620.6|2612.9|2620.02|2612.32|31
1647391040000|2022-03-16 00:37:20|2620.47|2612.77|2621.76|2614.06|2621.76|2614.06|2620.17|2612.47|37
1647391050000|2022-03-16 00:37:30|2621.5|2613.8|2621.9|2614.2|2621.9|2614.2|2621.08|2613.38|36
1647391060000|2022-03-16 00:37:40|2621.93|2614.23|2622.29|2614.59|2622.37|2614.67|2621.93|2614.23|33
1647391070000|2022-03-16 00:37:50|2621.93|2614.23|2621.06|2613.36|2621.93|2614.23|2620.73|2613.03|33
1647391080000|2022-03-16 00:38:00|2621.03|2613.33|2619.98|2612.28|2621.2|2613.5|2619.87|2612.17|29
1647391090000|2022-03-16 00:38:10|2619.94|2612.24|2620.01|2612.31|2620.05|2612.35|2619.79|2612.09|32
1647391100000|2022-03-16 00:38:20|2620.5|2612.8|2620.23|2612.53|2620.67|2612.97|2620.23|2612.53|19
1647391110000|2022-03-16 00:38:30|2620.33|2612.63|2620.17|2612.47|2620.39|2612.69|2620.16|2612.46|23
1647391120000|2022-03-16 00:38:40|2620.18|2612.48|2620.35|2612.65|2620.45|2612.75|2620.18|2612.48|25
1647391130000|2022-03-16 00:38:50|2620.27|2612.57|2620.15|2612.45|2620.33|2612.63|2619.88|2612.18|27
1647391140000|2022-03-16 00:39:00|2620.07|2612.37|2620.34|2612.64|2620.43|2612.73|2619.94|2612.24|35
1647391150000|2022-03-16 00:39:10|2620.32|2612.62|2619.91|2612.21|2620.38|2612.68|2619.91|2612.21|32
1647391160000|2022-03-16 00:39:20|2620.05|2612.35|2620.2|2612.5|2620.31|2612.61|2619.86|2612.16|31
1647391170000|2022-03-16 00:39:30|2620.46|2612.76|2620.1|2612.4|2620.46|2612.76|2620.04|2612.34|25
1647391180000|2022-03-16 00:39:40|2620|2612.3|2620.21|2612.51|2620.21|2612.51|2619.92|2612.22|30
1647391190000|2022-03-16 00:39:50|2620.24|2612.54|2619.61|2611.91|2621.4|2613.7|2619.57|2611.87|40
1647391200000|2022-03-16 00:40:00|2619.45|2611.75|2618.76|2611.06|2619.53|2611.83|2618.75|2611.05|31
1647391210000|2022-03-16 00:40:10|2618.64|2610.94|2619.6|2611.9|2619.74|2612.04|2618.52|2610.82|33
1647391220000|2022-03-16 00:40:20|2619.63|2611.93|2619.8|2612.1|2619.94|2612.24|2619.46|2611.76|31
1647391230000|2022-03-16 00:40:30|2619.78|2612.08|2619.46|2611.76|2619.89|2612.19|2619.44|2611.74|29
1647391240000|2022-03-16 00:40:40|2619.39|2611.69|2619.71|2612.01|2619.71|2612.01|2619.39|2611.69|18
1647391250000|2022-03-16 00:40:50|2619.74|2612.04|2618.15|2610.45|2619.74|2612.04|2617.95|2610.25|31
1647391260000|2022-03-16 00:41:00|2618.25|2610.55|2619.77|2612.07|2619.77|2612.07|2618.25|2610.55|31
1647391270000|2022-03-16 00:41:10|2619.63|2611.93|2620.37|2612.67|2620.42|2612.72|2619.63|2611.93|24
1647391280000|2022-03-16 00:41:20|2620.43|2612.73|2620.29|2612.59|2620.46|2612.76|2620.28|2612.58|29
1647391290000|2022-03-16 00:41:30|2620.27|2612.57|2620.2|2612.5|2620.31|2612.61|2620.09|2612.39|28
1647391300000|2022-03-16 00:41:40|2620.19|2612.49|2620.05|2612.35|2620.24|2612.54|2619.8|2612.1|23
1647391310000|2022-03-16 00:41:50|2619.98|2612.28|2619.92|2612.22|2620.04|2612.34|2619.84|2612.14|27
1647391320000|2022-03-16 00:42:00|2619.93|2612.23|2619.99|2612.29|2619.99|2612.29|2619.72|2612.02|24
1647391330000|2022-03-16 00:42:10|2619.87|2612.17|2620.06|2612.36|2620.19|2612.49|2619.81|2612.11|27
1647391340000|2022-03-16 00:42:20|2620.15|2612.45|2621.68|2613.98|2621.93|2614.23|2620.09|2612.39|28
1647391350000|2022-03-16 00:42:30|2621.67|2613.97|2621.23|2613.53|2621.77|2614.07|2621.23|2613.53|30
1647391360000|2022-03-16 00:42:40|2621.39|2613.69|2620.34|2612.64|2621.42|2613.72|2620.29|2612.59|27
1647391370000|2022-03-16 00:42:50|2620.28|2612.58|2620.97|2613.27|2621.17|2613.47|2620.27|2612.57|32
1647391380000|2022-03-16 00:43:00|2620.98|2613.28|2620.97|2613.27|2620.98|2613.28|2620.84|2613.14|26
1647391390000|2022-03-16 00:43:10|2620.9|2613.2|2620.9|2613.2|2621.03|2613.33|2620.89|2613.19|17
1647391400000|2022-03-16 00:43:20|2620.91|2613.21|2621.82|2614.12|2621.82|2614.12|2620.84|2613.14|20
1647391410000|2022-03-16 00:43:30|2621.87|2614.17|2621.83|2614.13|2621.99|2614.29|2621.45|2613.75|34
1647391420000|2022-03-16 00:43:40|2621.85|2614.15|2621.09|2613.39|2622.08|2614.38|2621.06|2613.36|32
1647391430000|2022-03-16 00:43:50|2620.97|2613.27|2620.53|2612.83|2620.97|2613.27|2620.47|2612.77|37
1647391440000|2022-03-16 00:44:00|2620.41|2612.71|2620.54|2612.84|2620.79|2613.09|2620.41|2612.71|32
1647391450000|2022-03-16 00:44:10|2620.53|2612.83|2620.59|2612.89|2620.65|2612.95|2620.53|2612.83|20
1647391460000|2022-03-16 00:44:20|2620.58|2612.88|2620.28|2612.58|2620.72|2613.02|2620.28|2612.58|24
1647391470000|2022-03-16 00:44:30|2620.27|2612.57|2619.27|2611.57|2620.27|2612.57|2619.23|2611.53|26
1647391480000|2022-03-16 00:44:40|2619.35|2611.65|2618.63|2610.93|2619.35|2611.65|2618.6|2610.9|28
1647391490000|2022-03-16 00:44:50|2618.69|2610.99|2619.2|2611.5|2619.86|2612.16|2618.54|2610.84|35
1647391500000|2022-03-16 00:45:00|2619.21|2611.51|2620.32|2612.62|2620.37|2612.67|2619.21|2611.51|35
1647391510000|2022-03-16 00:45:10|2620.26|2612.56|2620.42|2612.72|2620.79|2613.09|2620.26|2612.56|30
1647391520000|2022-03-16 00:45:20|2620.47|2612.77|2619.42|2611.72|2620.47|2612.77|2619.33|2611.63|34
1647391530000|2022-03-16 00:45:30|2619.48|2611.78|2618.62|2610.92|2619.59|2611.89|2618.4|2610.7|28
1647391540000|2022-03-16 00:45:40|2618.47|2610.77|2618.78|2611.08|2618.78|2611.08|2617.7|2610|32
1647391550000|2022-03-16 00:45:50|2618.81|2611.11|2619.54|2611.84|2619.77|2612.07|2618.58|2610.88|34
1647391560000|2022-03-16 00:46:00|2619.47|2611.77|2619.28|2611.58|2619.47|2611.77|2618.6|2610.9|33
1647391570000|2022-03-16 00:46:10|2619.33|2611.63|2620.07|2612.37|2620.08|2612.38|2619.33|2611.63|35
1647391580000|2022-03-16 00:46:20|2620.1|2612.4|2619.44|2611.74|2620.1|2612.4|2619.29|2611.59|28
1647391590000|2022-03-16 00:46:30|2619.45|2611.75|2619.43|2611.73|2619.73|2612.03|2619.42|2611.72|32
1647391600000|2022-03-16 00:46:40|2619.45|2611.75|2619.28|2611.58|2619.51|2611.81|2619.25|2611.55|19
1647391610000|2022-03-16 00:46:50|2619.33|2611.63|2618.71|2611.01|2619.41|2611.71|2618.71|2611.01|17
1647391620000|2022-03-16 00:47:00|2618.68|2610.98|2619.46|2611.76|2619.55|2611.85|2618.68|2610.98|28
1647391630000|2022-03-16 00:47:10|2619.45|2611.75|2619.43|2611.73|2619.75|2612.05|2619.43|2611.73|29
1647391640000|2022-03-16 00:47:20|2619.42|2611.72|2619.23|2611.53|2619.52|2611.82|2618.99|2611.29|33
1647391650000|2022-03-16 00:47:30|2619.25|2611.55|2617.79|2610.09|2619.31|2611.61|2617.44|2609.74|39
1647391660000|2022-03-16 00:47:40|2617.78|2610.08|2617.93|2610.23|2617.95|2610.25|2617.59|2609.89|24
1647391670000|2022-03-16 00:47:50|2617.92|2610.22|2616.19|2608.49|2617.92|2610.22|2615.76|2608.06|33
1647391680000|2022-03-16 00:48:00|2615.96|2608.26|2616.2|2608.5|2616.36|2608.66|2615.68|2607.98|30
1647391690000|2022-03-16 00:48:10|2616.21|2608.51|2616.2|2608.5|2616.7|2609|2615.71|2608.01|37
1647391700000|2022-03-16 00:48:20|2616.13|2608.43|2616.82|2609.12|2617.53|2609.83|2616.09|2608.39|35
1647391710000|2022-03-16 00:48:30|2616.81|2609.11|2617.87|2610.17|2618.06|2610.36|2616.42|2608.72|34
1647391720000|2022-03-16 00:48:40|2617.88|2610.18|2617.09|2609.39|2617.91|2610.21|2617.01|2609.31|33
1647391730000|2022-03-16 00:48:50|2616.87|2609.17|2617.39|2609.69|2617.48|2609.78|2616.73|2609.03|35
1647391740000|2022-03-16 00:49:00|2617.33|2609.63|2617.18|2609.48|2617.47|2609.77|2616.75|2609.05|28
1647391750000|2022-03-16 00:49:10|2617.07|2609.37|2617.41|2609.71|2617.41|2609.71|2617.01|2609.31|22
1647391760000|2022-03-16 00:49:20|2617.37|2609.67|2617.38|2609.68|2617.55|2609.85|2617.14|2609.44|27
1647391770000|2022-03-16 00:49:30|2617.44|2609.74|2617.18|2609.48|2617.44|2609.74|2617.11|2609.41|24
1647391780000|2022-03-16 00:49:40|2617.19|2609.49|2617.41|2609.71|2617.42|2609.72|2617.17|2609.47|18
1647391790000|2022-03-16 00:49:50|2617.42|2609.72|2618.15|2610.45|2618.15|2610.45|2617.42|2609.72|17
1647391800000|2022-03-16 00:50:00|2618.14|2610.44|2619.25|2611.55|2619.53|2611.83|2618.07|2610.37|36
1647391810000|2022-03-16 00:50:10|2619.24|2611.54|2618.77|2611.07|2619.62|2611.92|2618.44|2610.74|34
1647391820000|2022-03-16 00:50:20|2619.21|2611.51|2619.63|2611.93|2619.73|2612.03|2619|2611.3|36
1647391830000|2022-03-16 00:50:30|2619.82|2612.12|2619.14|2611.44|2619.82|2612.12|2619.14|2611.44|29
1647391840000|2022-03-16 00:50:40|2619.17|2611.47|2619.25|2611.55|2619.38|2611.68|2619.17|2611.47|31
1647391850000|2022-03-16 00:50:50|2619.3|2611.6|2619.66|2611.96|2619.78|2612.08|2619.3|2611.6|27
1647391860000|2022-03-16 00:51:00|2619.61|2611.91|2619.72|2612.02|2619.76|2612.06|2619.61|2611.91|21
1647391870000|2022-03-16 00:51:10|2619.73|2612.03|2619.65|2611.95|2619.78|2612.08|2619.57|2611.87|23
1647391880000|2022-03-16 00:51:20|2619.66|2611.96|2620.38|2612.68|2620.42|2612.72|2619.63|2611.93|30
1647391890000|2022-03-16 00:51:30|2620.3|2612.6|2620.25|2612.55|2620.42|2612.72|2619.54|2611.84|34
1647391900000|2022-03-16 00:51:40|2620.24|2612.54|2620.33|2612.63|2620.56|2612.86|2620.08|2612.38|31
1647391910000|2022-03-16 00:51:50|2620.35|2612.65|2620.05|2612.35|2621.12|2613.42|2619.98|2612.28|33
1647391920000|2022-03-16 00:52:00|2620.06|2612.36|2619.37|2611.67|2620.34|2612.64|2619.37|2611.67|19
1647391930000|2022-03-16 00:52:10|2619.3|2611.6|2618.22|2610.52|2619.3|2611.6|2617.88|2610.18|35
1647391940000|2022-03-16 00:52:20|2618.32|2610.62|2618.01|2610.31|2618.68|2610.98|2617.88|2610.18|31
1647391950000|2022-03-16 00:52:30|2618.05|2610.35|2618.09|2610.39|2618.31|2610.61|2618.02|2610.32|19
1647391960000|2022-03-16 00:52:40|2618.14|2610.44|2618.19|2610.49|2618.34|2610.64|2617.98|2610.28|29
1647391970000|2022-03-16 00:52:50|2618.17|2610.47|2616.91|2609.21|2618.65|2610.95|2616.76|2609.06|36
1647391980000|2022-03-16 00:53:00|2616.87|2609.17|2617.14|2609.44|2617.55|2609.85|2616.69|2608.99|31
1647391990000|2022-03-16 00:53:10|2616.96|2609.26|2617.95|2610.25|2618.02|2610.32|2616.82|2609.12|36
1647392000000|2022-03-16 00:53:20|2617.93|2610.23|2617.76|2610.06|2617.94|2610.24|2617.47|2609.77|27
1647392010000|2022-03-16 00:53:30|2617.68|2609.98|2617.72|2610.02|2617.74|2610.04|2617.25|2609.55|25
1647392020000|2022-03-16 00:53:40|2617.73|2610.03|2617.23|2609.53|2617.83|2610.13|2616.86|2609.16|23
1647392030000|2022-03-16 00:53:50|2617.24|2609.54|2617.41|2609.71|2617.63|2609.93|2617.24|2609.54|26
1647392040000|2022-03-16 00:54:00|2617.42|2609.72|2617.8|2610.1|2617.89|2610.19|2616.85|2609.15|29
1647392050000|2022-03-16 00:54:10|2617.81|2610.11|2618.82|2611.12|2618.89|2611.19|2617.81|2610.11|26
1647392060000|2022-03-16 00:54:20|2618.73|2611.03|2619.24|2611.54|2619.95|2612.25|2618.73|2611.03|36
1647392070000|2022-03-16 00:54:30|2619.25|2611.55|2619.67|2611.97|2619.67|2611.97|2619.14|2611.44|28
1647392080000|2022-03-16 00:54:40|2619.34|2611.64|2618.82|2611.12|2619.73|2612.03|2618.74|2611.04|33
1647392090000|2022-03-16 00:54:50|2618.74|2611.04|2617.8|2610.1|2618.82|2611.12|2617.76|2610.06|31
1647392100000|2022-03-16 00:55:00|2617.76|2610.06|2618.13|2610.43|2618.55|2610.85|2617.76|2610.06|37
1647392110000|2022-03-16 00:55:10|2617.6|2609.9|2617.61|2609.91|2617.98|2610.28|2617.45|2609.75|32
1647392120000|2022-03-16 00:55:20|2617.67|2609.97|2617.83|2610.13|2618|2610.3|2617.67|2609.97|31
1647392130000|2022-03-16 00:55:30|2617.79|2610.09|2618.05|2610.35|2618.51|2610.81|2617.53|2609.83|35
1647392140000|2022-03-16 00:55:40|2618.06|2610.36|2617.67|2609.97|2618.28|2610.58|2617.41|2609.71|34
1647392150000|2022-03-16 00:55:50|2617.73|2610.03|2617.81|2610.11|2617.99|2610.29|2617.42|2609.72|34
1647392160000|2022-03-16 00:56:00|2617.79|2610.09|2618.12|2610.42|2618.12|2610.42|2617.79|2610.09|31
1647392170000|2022-03-16 00:56:10|2618.15|2610.45|2617.46|2609.76|2618.82|2611.12|2617.46|2609.76|39
1647392180000|2022-03-16 00:56:20|2617.39|2609.69|2618.13|2610.43|2618.13|2610.43|2617.29|2609.59|34
1647392190000|2022-03-16 00:56:30|2617.86|2610.16|2617.48|2609.78|2618.07|2610.37|2617.48|2609.78|34
1647392200000|2022-03-16 00:56:40|2617.41|2609.71|2616.79|2609.09|2617.48|2609.78|2616.24|2608.54|35
1647392210000|2022-03-16 00:56:50|2616.75|2609.05|2616.65|2608.95|2616.75|2609.05|2616.04|2608.34|30
1647392220000|2022-03-16 00:57:00|2616.49|2608.79|2615.79|2608.09|2616.72|2609.02|2615.79|2608.09|35
1647392230000|2022-03-16 00:57:10|2615.76|2608.06|2614.97|2607.27|2615.83|2608.13|2614.44|2606.74|36
1647392240000|2022-03-16 00:57:20|2614.83|2607.13|2615.05|2607.35|2615.64|2607.94|2614.58|2606.88|36
1647392250000|2022-03-16 00:57:30|2615.13|2607.43|2615.32|2607.62|2615.41|2607.71|2614.77|2607.07|34
1647392260000|2022-03-16 00:57:40|2615.31|2607.61|2615.66|2607.96|2615.68|2607.98|2614.92|2607.22|30
1647392270000|2022-03-16 00:57:50|2615.39|2607.69|2615.24|2607.54|2615.4|2607.7|2615.18|2607.48|28
1647392280000|2022-03-16 00:58:00|2615.25|2607.55|2615.98|2608.28|2615.98|2608.28|2615.25|2607.55|26
1647392290000|2022-03-16 00:58:10|2615.94|2608.24|2615.76|2608.06|2615.98|2608.28|2615.6|2607.9|27
1647392300000|2022-03-16 00:58:20|2615.57|2607.87|2615.63|2607.93|2615.76|2608.06|2615.05|2607.35|36
1647392310000|2022-03-16 00:58:30|2615.75|2608.05|2615.06|2607.36|2615.91|2608.21|2614.86|2607.16|32
1647392320000|2022-03-16 00:58:40|2615.12|2607.42|2616.48|2608.78|2616.48|2608.78|2615.09|2607.39|28
1647392330000|2022-03-16 00:58:50|2616.46|2608.76|2616.2|2608.5|2616.65|2608.95|2616.2|2608.5|23
1647392340000|2022-03-16 00:59:00|2616.13|2608.43|2616.17|2608.47|2616.23|2608.53|2615.63|2607.93|28
1647392350000|2022-03-16 00:59:10|2616.29|2608.59|2616.18|2608.48|2616.57|2608.87|2615.73|2608.03|37
1647392360000|2022-03-16 00:59:20|2616.21|2608.51|2615.52|2607.82|2616.38|2608.68|2615.52|2607.82|33
1647392370000|2022-03-16 00:59:30|2615.54|2607.84|2615.85|2608.15|2615.85|2608.15|2615.3|2607.6|37
1647392380000|2022-03-16 00:59:40|2615.89|2608.19|2615.64|2607.94|2615.93|2608.23|2615.37|2607.67|34
1647392390000|2022-03-16 00:59:50|2615.66|2607.96|2615.87|2608.17|2615.87|2608.17|2615.47|2607.77|30
1647392400000|2022-03-16 01:00:00|2615.73|2608.03|2614.81|2607.11|2615.76|2608.06|2614.58|2606.88|30
1647392410000|2022-03-16 01:00:10|2615.03|2607.33|2614.84|2607.14|2615.77|2608.07|2614.7|2607|33
1647392420000|2022-03-16 01:00:20|2614.86|2607.16|2614.66|2606.96|2615.14|2607.44|2614.66|2606.96|28
1647392430000|2022-03-16 01:00:30|2614.67|2606.97|2614.81|2607.11|2614.98|2607.28|2614.67|2606.97|32
1647392440000|2022-03-16 01:00:40|2614.82|2607.12|2614.82|2607.12|2615.02|2607.32|2614.67|2606.97|27
1647392450000|2022-03-16 01:00:50|2614.74|2607.04|2614.72|2607.02|2614.9|2607.2|2614.63|2606.93|30
1647392460000|2022-03-16 01:01:00|2614.68|2606.98|2614.68|2606.98|2614.89|2607.19|2614.56|2606.86|29
1647392470000|2022-03-16 01:01:10|2614.81|2607.11|2614.63|2606.93|2614.91|2607.21|2614.63|2606.93|26
1647392480000|2022-03-16 01:01:20|2614.67|2606.97|2614.5|2606.8|2614.82|2607.12|2614.49|2606.79|29
1647392490000|2022-03-16 01:01:30|2614.6|2606.9|2614.46|2606.76|2614.6|2606.9|2614.39|2606.69|27
1647392500000|2022-03-16 01:01:40|2614.47|2606.77|2614.49|2606.79|2614.49|2606.79|2614.3|2606.6|20
1647392510000|2022-03-16 01:01:50|2614.54|2606.84|2614.54|2606.84|2614.56|2606.86|2614.42|2606.72|21
1647392520000|2022-03-16 01:02:00|2614.5|2606.8|2614.07|2606.37|2615.1|2607.4|2614.03|2606.33|30
1647392530000|2022-03-16 01:02:10|2614.12|2606.42|2614.5|2606.8|2614.84|2607.14|2614.01|2606.31|34
1647392540000|2022-03-16 01:02:20|2614.47|2606.77|2614.11|2606.41|2614.47|2606.77|2613.96|2606.26|25
1647392550000|2022-03-16 01:02:30|2613.93|2606.23|2614.31|2606.61|2614.82|2607.12|2613.76|2606.06|32
1647392560000|2022-03-16 01:02:40|2614.3|2606.6|2614.17|2606.47|2614.83|2607.13|2614.07|2606.37|28
1647392570000|2022-03-16 01:02:50|2614.24|2606.54|2613.93|2606.23|2614.31|2606.61|2613.93|2606.23|28
1647392580000|2022-03-16 01:03:00|2613.94|2606.24|2613.9|2606.2|2614.01|2606.31|2613.67|2605.97|28
1647392590000|2022-03-16 01:03:10|2614.01|2606.31|2613.63|2605.93|2614.06|2606.36|2613.62|2605.92|27
1647392600000|2022-03-16 01:03:20|2613.65|2605.95|2612.8|2605.1|2614.6|2606.9|2612.69|2604.99|33
1647392610000|2022-03-16 01:03:30|2612.82|2605.12|2614.2|2606.5|2614.58|2606.88|2612.82|2605.12|33
1647392620000|2022-03-16 01:03:40|2614.18|2606.48|2613.39|2605.69|2614.18|2606.48|2613.39|2605.69|27
1647392630000|2022-03-16 01:03:50|2613.38|2605.68|2614.63|2606.93|2614.67|2606.97|2613.07|2605.37|34
1647392640000|2022-03-16 01:04:00|2614.68|2606.98|2615.03|2607.33|2615.52|2607.82|2614.46|2606.76|33
1647392650000|2022-03-16 01:04:10|2615.13|2607.43|2614.91|2607.21|2615.19|2607.49|2614.85|2607.15|19
1647392660000|2022-03-16 01:04:20|2614.95|2607.25|2615.93|2608.23|2616.54|2608.84|2614.95|2607.25|31
1647392670000|2022-03-16 01:04:30|2615.98|2608.28|2616.88|2609.18|2617.29|2609.59|2615.73|2608.03|35
1647392680000|2022-03-16 01:04:40|2617.2|2609.5|2617.2|2609.5|2617.4|2609.7|2616.59|2608.89|31
1647392690000|2022-03-16 01:04:50|2617.27|2609.57|2618.01|2610.31|2618.31|2610.61|2616.35|2608.65|33
1647392700000|2022-03-16 01:05:00|2618.1|2610.4|2617.84|2610.14|2618.16|2610.46|2617.38|2609.68|28
1647392710000|2022-03-16 01:05:10|2618.04|2610.34|2621.42|2613.72|2621.57|2613.87|2617.59|2609.89|33
1647392720000|2022-03-16 01:05:20|2621.43|2613.73|2622.39|2614.69|2622.4|2614.7|2621.08|2613.38|27
1647392730000|2022-03-16 01:05:30|2622.4|2614.7|2622.56|2614.86|2622.63|2614.93|2622.35|2614.65|17
1647392740000|2022-03-16 01:05:40|2622.55|2614.85|2621.8|2614.1|2622.67|2614.97|2621.7|2614|31
1647392750000|2022-03-16 01:05:50|2621.81|2614.11|2621.56|2613.86|2622.56|2614.86|2621.56|2613.86|33
1647392760000|2022-03-16 01:06:00|2621.55|2613.85|2622.13|2614.43|2622.13|2614.43|2621.54|2613.84|27
1647392770000|2022-03-16 01:06:10|2622.15|2614.45|2622.37|2614.67|2622.4|2614.7|2621.93|2614.23|17
1647392780000|2022-03-16 01:06:20|2622.36|2614.66|2622.43|2614.73|2622.71|2615.01|2622.26|2614.56|28
1647392790000|2022-03-16 01:06:30|2622.67|2614.97|2622.81|2615.11|2622.9|2615.2|2622.67|2614.97|19
1647392800000|2022-03-16 01:06:40|2622.8|2615.1|2622.13|2614.43|2622.92|2615.22|2622.06|2614.36|36
1647392810000|2022-03-16 01:06:50|2622.25|2614.55|2621.95|2614.25|2622.25|2614.55|2621.65|2613.95|24
1647392820000|2022-03-16 01:07:00|2621.89|2614.19|2621.69|2613.99|2621.94|2614.24|2621.42|2613.72|28
1647392830000|2022-03-16 01:07:10|2621.43|2613.73|2620.69|2612.99|2621.74|2614.04|2620.45|2612.75|31
1647392840000|2022-03-16 01:07:20|2620.86|2613.16|2620.86|2613.16|2620.9|2613.2|2620.57|2612.87|33
1647392850000|2022-03-16 01:07:30|2620.92|2613.22|2620.81|2613.11|2620.98|2613.28|2620.72|2613.02|24
1647392860000|2022-03-16 01:07:40|2620.77|2613.07|2620.33|2612.63|2620.88|2613.18|2620.33|2612.63|27
1647392870000|2022-03-16 01:07:50|2620.38|2612.68|2620.49|2612.79|2620.5|2612.8|2620.07|2612.37|24
1647392880000|2022-03-16 01:08:00|2620.46|2612.76|2621.03|2613.33|2621.03|2613.33|2620.38|2612.68|26
1647392890000|2022-03-16 01:08:10|2621.07|2613.37|2621.35|2613.65|2621.35|2613.65|2620.6|2612.9|33
1647392900000|2022-03-16 01:08:20|2621.38|2613.68|2621.63|2613.93|2621.64|2613.94|2621.34|2613.64|28
1647392910000|2022-03-16 01:08:30|2621.58|2613.88|2621.76|2614.06|2621.81|2614.11|2621.57|2613.87|24
1647392920000|2022-03-16 01:08:40|2621.7|2614|2621.56|2613.86|2621.76|2614.06|2621.5|2613.8|30
1647392930000|2022-03-16 01:08:50|2621.53|2613.83|2621.65|2613.95|2621.67|2613.97|2621.33|2613.63|35
1647392940000|2022-03-16 01:09:00|2621.66|2613.96|2621.88|2614.18|2622.09|2614.39|2621.62|2613.92|31
1647392950000|2022-03-16 01:09:10|2621.82|2614.12|2621.5|2613.8|2621.82|2614.12|2621.41|2613.71|30
1647392960000|2022-03-16 01:09:20|2621.55|2613.85|2621.7|2614|2622.01|2614.31|2621.36|2613.66|33
1647392970000|2022-03-16 01:09:30|2621.74|2614.04|2621.58|2613.88|2621.74|2614.04|2621.51|2613.81|15
1647392980000|2022-03-16 01:09:40|2621.56|2613.86|2622.58|2614.88|2622.58|2614.88|2621.51|2613.81|22
1647392990000|2022-03-16 01:09:50|2622.43|2614.73|2622.67|2614.97|2623.24|2615.54|2621.99|2614.29|23
1647393000000|2022-03-16 01:10:00|2622.75|2615.05|2622.83|2615.13|2623.37|2615.67|2622.69|2614.99|35
1647393010000|2022-03-16 01:10:10|2622.79|2615.09|2621.89|2614.19|2622.86|2615.16|2621.45|2613.75|37
1647393020000|2022-03-16 01:10:20|2621.8|2614.1|2622.01|2614.31|2622.18|2614.48|2621.8|2614.1|19
1647393030000|2022-03-16 01:10:30|2622.06|2614.36|2622.05|2614.35|2622.18|2614.48|2621.96|2614.26|29
1647393040000|2022-03-16 01:10:40|2621.94|2614.24|2621.89|2614.19|2622.08|2614.38|2621.74|2614.04|33
1647393050000|2022-03-16 01:10:50|2621.9|2614.2|2622.78|2615.08|2622.78|2615.08|2621.9|2614.2|34
1647393060000|2022-03-16 01:11:00|2622.91|2615.21|2622.03|2614.33|2623.29|2615.59|2621.86|2614.16|35
1647393070000|2022-03-16 01:11:10|2622.04|2614.34|2622.28|2614.58|2622.33|2614.63|2622.01|2614.31|29
1647393080000|2022-03-16 01:11:20|2622.24|2614.54|2622.73|2615.03|2622.73|2615.03|2621.93|2614.23|33
1647393090000|2022-03-16 01:11:30|2622.81|2615.11|2622.81|2615.11|2622.87|2615.17|2622.73|2615.03|23
1647393100000|2022-03-16 01:11:40|2622.84|2615.14|2622.46|2614.76|2622.86|2615.16|2622.38|2614.68|27
1647393110000|2022-03-16 01:11:50|2622.45|2614.75|2622.5|2614.8|2622.51|2614.81|2622.34|2614.64|16
1647393120000|2022-03-16 01:12:00|2622.53|2614.83|2623|2615.3|2623.2|2615.5|2622.52|2614.82|33
1647393130000|2022-03-16 01:12:10|2622.95|2615.25|2623.75|2616.05|2623.75|2616.05|2622.95|2615.25|28
1647393140000|2022-03-16 01:12:20|2623.83|2616.13|2623.93|2616.23|2624.02|2616.32|2623.54|2615.84|29
1647393150000|2022-03-16 01:12:30|2623.96|2616.26|2623.57|2615.87|2623.99|2616.29|2623.31|2615.61|30
1647393160000|2022-03-16 01:12:40|2623.58|2615.88|2623.89|2616.19|2624.09|2616.39|2623.4|2615.7|32
1647393170000|2022-03-16 01:12:50|2624.14|2616.44|2624.31|2616.61|2624.31|2616.61|2623.93|2616.23|28
1647393180000|2022-03-16 01:13:00|2624.14|2616.44|2624.83|2617.13|2624.83|2617.13|2623.93|2616.23|25
1647393190000|2022-03-16 01:13:10|2625.19|2617.49|2626.47|2618.77|2626.47|2618.77|2625.08|2617.38|22
1647393200000|2022-03-16 01:13:20|2626.48|2618.78|2625.95|2618.25|2626.53|2618.83|2625.51|2617.81|23
1647393210000|2022-03-16 01:13:30|2625.96|2618.26|2625.84|2618.14|2626.48|2618.78|2625.72|2618.02|24
1647393220000|2022-03-16 01:13:40|2626.08|2618.38|2626.09|2618.39|2626.18|2618.48|2625.74|2618.04|29
1647393230000|2022-03-16 01:13:50|2626.07|2618.37|2626.61|2618.91|2626.61|2618.91|2625.82|2618.12|35
1647393240000|2022-03-16 01:14:00|2626.46|2618.76|2626.51|2618.81|2626.81|2619.11|2626.12|2618.42|31
1647393250000|2022-03-16 01:14:10|2626.44|2618.74|2626.65|2618.95|2626.75|2619.05|2626.37|2618.67|30
1647393260000|2022-03-16 01:14:20|2626.55|2618.85|2626.18|2618.48|2626.68|2618.98|2626.12|2618.42|28
1647393270000|2022-03-16 01:14:30|2626.3|2618.6|2626.27|2618.57|2626.42|2618.72|2626.21|2618.51|19
1647393280000|2022-03-16 01:14:40|2626.32|2618.62|2626.6|2618.9|2626.61|2618.91|2626.32|2618.62|19
1647393290000|2022-03-16 01:14:50|2626.61|2618.91|2626.65|2618.95|2626.65|2618.95|2626.48|2618.78|33
1647393300000|2022-03-16 01:15:00|2626.58|2618.88|2628.32|2620.62|2628.52|2620.82|2626.5|2618.8|32
1647393310000|2022-03-16 01:15:10|2628.33|2620.63|2629.58|2621.88|2629.8|2622.1|2628.18|2620.48|27
1647393320000|2022-03-16 01:15:20|2629.62|2621.92|2631.04|2623.34|2631.19|2623.49|2629.31|2621.61|38
1647393330000|2022-03-16 01:15:30|2631.06|2623.36|2632.97|2625.27|2633.03|2625.33|2631.06|2623.36|35
1647393340000|2022-03-16 01:15:40|2632.56|2624.86|2631.47|2623.77|2632.92|2625.22|2631.47|2623.77|34
1647393350000|2022-03-16 01:15:50|2631.64|2623.94|2631.57|2623.87|2631.77|2624.07|2631.45|2623.75|18
1647393360000|2022-03-16 01:16:00|2631.62|2623.92|2631.1|2623.4|2632.46|2624.76|2630.5|2622.8|33
1647393370000|2022-03-16 01:16:10|2631.17|2623.47|2630.66|2622.96|2631.17|2623.47|2630.25|2622.55|31
1647393380000|2022-03-16 01:16:20|2630.6|2622.9|2630.31|2622.61|2630.76|2623.06|2630.24|2622.54|25
1647393390000|2022-03-16 01:16:30|2630.48|2622.78|2630.6|2622.9|2630.65|2622.95|2630.26|2622.56|29
1647393400000|2022-03-16 01:16:40|2630.61|2622.91|2630.66|2622.96|2630.67|2622.97|2630.61|2622.91|13
1647393410000|2022-03-16 01:16:50|2630.64|2622.94|2630.7|2623|2630.71|2623.01|2630.4|2622.7|23
1647393420000|2022-03-16 01:17:00|2630.72|2623.02|2630.64|2622.94|2630.72|2623.02|2630.47|2622.77|16
1647393430000|2022-03-16 01:17:10|2630.67|2622.97|2631|2623.3|2631.16|2623.46|2630.4|2622.7|26
1647393440000|2022-03-16 01:17:20|2630.4|2622.7|2630.97|2623.27|2631.18|2623.48|2630.4|2622.7|28
1647393450000|2022-03-16 01:17:30|2631.02|2623.32|2631.08|2623.38|2631.22|2623.52|2630.93|2623.23|27
1647393460000|2022-03-16 01:17:40|2631.13|2623.43|2631.06|2623.36|2631.31|2623.61|2630.96|2623.26|33
1647393470000|2022-03-16 01:17:50|2631.07|2623.37|2631.99|2624.29|2632.18|2624.48|2630.92|2623.22|26
1647393480000|2022-03-16 01:18:00|2632|2624.3|2632.02|2624.32|2632.13|2624.43|2631.87|2624.17|29
1647393490000|2022-03-16 01:18:10|2632.19|2624.49|2632.01|2624.31|2632.48|2624.78|2631.92|2624.22|25
1647393500000|2022-03-16 01:18:20|2631.96|2624.26|2632.95|2625.25|2633.06|2625.36|2631.96|2624.26|38
1647393510000|2022-03-16 01:18:30|2632.84|2625.14|2632.56|2624.86|2633.28|2625.58|2631.96|2624.26|29
1647393520000|2022-03-16 01:18:40|2632.5|2624.8|2632.59|2624.89|2632.61|2624.91|2632.45|2624.75|21
1647393530000|2022-03-16 01:18:50|2632.5|2624.8|2632.53|2624.83|2632.64|2624.94|2632.39|2624.69|29
1647393540000|2022-03-16 01:19:00|2632.52|2624.82|2631.79|2624.09|2632.64|2624.94|2631.55|2623.85|30
1647393550000|2022-03-16 01:19:10|2631.57|2623.87|2631.72|2624.02|2631.77|2624.07|2631.55|2623.85|32
1647393560000|2022-03-16 01:19:20|2631.7|2624|2631.95|2624.25|2632.05|2624.35|2631.7|2624|27
1647393570000|2022-03-16 01:19:30|2631.97|2624.27|2631.75|2624.05|2632.15|2624.45|2631.68|2623.98|27
1647393580000|2022-03-16 01:19:40|2631.68|2623.98|2631.53|2623.83|2631.86|2624.16|2631.38|2623.68|28
1647393590000|2022-03-16 01:19:50|2631.52|2623.82|2631.82|2624.12|2631.82|2624.12|2631.42|2623.72|29
1647393600000|2022-03-16 01:20:00|2631.83|2624.13|2632.41|2624.71|2632.41|2624.71|2631.55|2623.85|30
1647393610000|2022-03-16 01:20:10|2632.42|2624.72|2632.64|2624.94|2632.66|2624.96|2632.03|2624.33|33
1647393620000|2022-03-16 01:20:20|2632.63|2624.93|2632.24|2624.54|2632.71|2625.01|2632.18|2624.48|28
1647393630000|2022-03-16 01:20:30|2632.33|2624.63|2632.04|2624.34|2632.47|2624.77|2631.91|2624.21|24
1647393640000|2022-03-16 01:20:40|2632.02|2624.32|2632.22|2624.52|2632.32|2624.62|2631.9|2624.2|29
1647393650000|2022-03-16 01:20:50|2632.18|2624.48|2632.28|2624.58|2632.29|2624.59|2631.91|2624.21|14
1647393660000|2022-03-16 01:21:00|2632.35|2624.65|2632.94|2625.24|2633.42|2625.72|2632.28|2624.58|22
1647393670000|2022-03-16 01:21:10|2632.92|2625.22|2632.71|2625.01|2632.94|2625.24|2632.56|2624.86|31
1647393680000|2022-03-16 01:21:20|2632.76|2625.06|2632.06|2624.36|2632.76|2625.06|2631.96|2624.26|30
1647393690000|2022-03-16 01:21:30|2631.65|2623.95|2630.96|2623.26|2631.65|2623.95|2630.74|2623.04|34
1647393700000|2022-03-16 01:21:40|2630.95|2623.25|2630.71|2623.01|2631.12|2623.42|2630.66|2622.96|31
1647393710000|2022-03-16 01:21:50|2630.81|2623.11|2631.65|2623.95|2631.65|2623.95|2630.62|2622.92|28
1647393720000|2022-03-16 01:22:00|2631.66|2623.96|2631.89|2624.19|2631.93|2624.23|2631.66|2623.96|31
1647393730000|2022-03-16 01:22:10|2631.94|2624.24|2632.01|2624.31|2632.01|2624.31|2631.8|2624.1|29
1647393740000|2022-03-16 01:22:20|2632.04|2624.34|2632.06|2624.36|2632.55|2624.85|2631.87|2624.17|25
1647393750000|2022-03-16 01:22:30|2632.18|2624.48|2632.61|2624.91|2632.64|2624.94|2632.06|2624.36|18
1647393760000|2022-03-16 01:22:40|2632.64|2624.94|2632.1|2624.4|2632.7|2625|2632.06|2624.36|32
1647393770000|2022-03-16 01:22:50|2632.12|2624.42|2632.65|2624.95|2632.65|2624.95|2632.1|2624.4|25
1647393780000|2022-03-16 01:23:00|2632.67|2624.97|2632.72|2625.02|2632.72|2625.02|2632.57|2624.87|17
1647393790000|2022-03-16 01:23:10|2632.78|2625.08|2632.87|2625.17|2633.12|2625.42|2632.61|2624.91|35
1647393800000|2022-03-16 01:23:20|2632.86|2625.16|2632.88|2625.18|2632.93|2625.23|2632.65|2624.95|29
1647393810000|2022-03-16 01:23:30|2632.91|2625.21|2632.79|2625.09|2633.06|2625.36|2632.67|2624.97|31
1647393820000|2022-03-16 01:23:40|2632.84|2625.14|2632.74|2625.04|2632.88|2625.18|2632.5|2624.8|19
1647393830000|2022-03-16 01:23:50|2632.71|2625.01|2632.31|2624.61|2632.73|2625.03|2632.14|2624.44|28
1647393840000|2022-03-16 01:24:00|2632.5|2624.8|2632.86|2625.16|2633|2625.3|2632.42|2624.72|27
1647393850000|2022-03-16 01:24:10|2632.77|2625.07|2632.34|2624.64|2632.78|2625.08|2632.34|2624.64|27
1647393860000|2022-03-16 01:24:20|2632.33|2624.63|2632.92|2625.22|2632.92|2625.22|2632.33|2624.63|18
1647393870000|2022-03-16 01:24:30|2632.93|2625.23|2633.07|2625.37|2633.15|2625.45|2632.92|2625.22|20
1647393880000|2022-03-16 01:24:40|2633.15|2625.45|2633.13|2625.43|2633.21|2625.51|2632.91|2625.21|26
1647393890000|2022-03-16 01:24:50|2633.1|2625.4|2633.18|2625.48|2633.62|2625.92|2633.05|2625.35|29
1647393900000|2022-03-16 01:25:00|2633.24|2625.54|2633.22|2625.52|2633.5|2625.8|2633.08|2625.38|29
1647393910000|2022-03-16 01:25:10|2633.27|2625.57|2632.92|2625.22|2633.33|2625.63|2632.81|2625.11|28
1647393920000|2022-03-16 01:25:20|2632.9|2625.2|2632.68|2624.98|2632.93|2625.23|2632.6|2624.9|24
1647393930000|2022-03-16 01:25:30|2632.66|2624.96|2631.41|2623.71|2632.66|2624.96|2631.32|2623.62|33
1647393940000|2022-03-16 01:25:40|2631.44|2623.74|2630.79|2623.09|2631.44|2623.74|2630.73|2623.03|22
1647393950000|2022-03-16 01:25:50|2630.88|2623.18|2631.01|2623.31|2631.1|2623.4|2630.62|2622.92|33
1647393960000|2022-03-16 01:26:00|2630.98|2623.28|2630.75|2623.05|2630.98|2623.28|2630.64|2622.94|29
1647393970000|2022-03-16 01:26:10|2630.76|2623.06|2630.49|2622.79|2630.81|2623.11|2630.39|2622.69|27
1647393980000|2022-03-16 01:26:20|2630.51|2622.81|2630.51|2622.81|2630.58|2622.88|2630.34|2622.64|31
1647393990000|2022-03-16 01:26:30|2630.43|2622.73|2630.16|2622.46|2630.61|2622.91|2630.16|2622.46|29
1647394000000|2022-03-16 01:26:40|2630.29|2622.59|2628.86|2621.16|2630.29|2622.59|2628.59|2620.89|35
1647394010000|2022-03-16 01:26:50|2628.87|2621.17|2629.5|2621.8|2629.63|2621.93|2628.53|2620.83|34
1647394020000|2022-03-16 01:27:00|2629.48|2621.78|2629.36|2621.66|2629.86|2622.16|2628.99|2621.29|29
1647394030000|2022-03-16 01:27:10|2629.57|2621.87|2630.06|2622.36|2630.1|2622.4|2629.57|2621.87|26
1647394040000|2022-03-16 01:27:20|2630.12|2622.42|2629.9|2622.2|2630.13|2622.43|2629.85|2622.15|26
1647394050000|2022-03-16 01:27:30|2629.93|2622.23|2629.79|2622.09|2629.95|2622.25|2629.7|2622|13
1647394060000|2022-03-16 01:27:40|2629.68|2621.98|2629.73|2622.03|2629.86|2622.16|2629.52|2621.82|22
1647394070000|2022-03-16 01:27:50|2629.75|2622.05|2629.81|2622.11|2629.92|2622.22|2629.69|2621.99|23
1647394080000|2022-03-16 01:28:00|2629.79|2622.09|2629.77|2622.07|2629.82|2622.12|2629.63|2621.93|21
1647394090000|2022-03-16 01:28:10|2629.82|2622.12|2630.28|2622.58|2630.35|2622.65|2629.69|2621.99|25
1647394100000|2022-03-16 01:28:20|2630.35|2622.65|2630.4|2622.7|2630.61|2622.91|2630.32|2622.62|20
1647394110000|2022-03-16 01:28:30|2630.41|2622.71|2631.07|2623.37|2631.07|2623.37|2630.41|2622.71|28
1647394120000|2022-03-16 01:28:40|2630.83|2623.13|2630.45|2622.75|2630.83|2623.13|2630.35|2622.65|19
1647394130000|2022-03-16 01:28:50|2630.41|2622.71|2630.43|2622.73|2630.86|2623.16|2630.4|2622.7|22
1647394140000|2022-03-16 01:29:00|2630.29|2622.59|2630.26|2622.56|2630.41|2622.71|2630.13|2622.43|23
1647394150000|2022-03-16 01:29:10|2630.34|2622.64|2630.96|2623.26|2630.96|2623.26|2629.86|2622.16|29
1647394160000|2022-03-16 01:29:20|2630.67|2622.97|2630.59|2622.89|2630.73|2623.03|2630.53|2622.83|20
1647394170000|2022-03-16 01:29:30|2630.58|2622.88|2630.42|2622.72|2630.58|2622.88|2630.37|2622.67|24
1647394180000|2022-03-16 01:29:40|2630.46|2622.76|2629.8|2622.1|2630.57|2622.87|2629.8|2622.1|35
1647394190000|2022-03-16 01:29:50|2629.87|2622.17|2629.95|2622.25|2630.41|2622.71|2629.87|2622.17|28
1647394200000|2022-03-16 01:30:00|2630.03|2622.33|2630.91|2623.21|2630.95|2623.25|2629.87|2622.17|24
1647394210000|2022-03-16 01:30:10|2630.99|2623.29|2630.45|2622.75|2631.01|2623.31|2630.3|2622.6|35
1647394220000|2022-03-16 01:30:20|2630.46|2622.76|2631.12|2623.42|2631.43|2623.73|2630.45|2622.75|33
1647394230000|2022-03-16 01:30:30|2631.21|2623.51|2631.97|2624.27|2632.47|2624.77|2631.08|2623.38|34
1647394240000|2022-03-16 01:30:40|2631.95|2624.25|2631.81|2624.11|2631.95|2624.25|2631.62|2623.92|24
1647394250000|2022-03-16 01:30:50|2631.82|2624.12|2632.03|2624.33|2632.03|2624.33|2631.82|2624.12|19
1647394260000|2022-03-16 01:31:00|2632.05|2624.35|2631.71|2624.01|2632.23|2624.53|2631.56|2623.86|26
1647394270000|2022-03-16 01:31:10|2631.63|2623.93|2631.64|2623.94|2631.65|2623.95|2631.51|2623.81|17
1647394280000|2022-03-16 01:31:20|2631.54|2623.84|2631.59|2623.89|2631.91|2624.21|2631.51|2623.81|15
1647394290000|2022-03-16 01:31:30|2631.58|2623.88|2632.04|2624.34|2632.04|2624.34|2631.56|2623.86|15
1647394300000|2022-03-16 01:31:40|2632.03|2624.33|2632.75|2625.05|2632.75|2625.05|2631.86|2624.16|26
1647394310000|2022-03-16 01:31:50|2632.73|2625.03|2631.83|2624.13|2632.82|2625.12|2631.71|2624.01|35
1647394320000|2022-03-16 01:32:00|2631.82|2624.12|2630.26|2622.56|2632.19|2624.49|2629.9|2622.2|34
1647394330000|2022-03-16 01:32:10|2630.12|2622.42|2630.15|2622.45|2630.73|2623.03|2629.84|2622.14|28
1647394340000|2022-03-16 01:32:20|2630.52|2622.82|2630.23|2622.53|2630.52|2622.82|2629.86|2622.16|31
1647394350000|2022-03-16 01:32:30|2630.24|2622.54|2630.02|2622.32|2630.31|2622.61|2629.99|2622.29|15
1647394360000|2022-03-16 01:32:40|2630.01|2622.31|2629.81|2622.11|2630.22|2622.52|2629.64|2621.94|26
1647394370000|2022-03-16 01:32:50|2629.87|2622.17|2629.9|2622.2|2630.09|2622.39|2629.8|2622.1|33
1647394380000|2022-03-16 01:33:00|2629.85|2622.15|2629.79|2622.09|2630.04|2622.34|2629.77|2622.07|24
1647394390000|2022-03-16 01:33:10|2629.78|2622.08|2629.87|2622.17|2629.92|2622.22|2629.7|2622|19
1647394400000|2022-03-16 01:33:20|2629.8|2622.1|2630.44|2622.74|2630.44|2622.74|2629.8|2622.1|14
1647394410000|2022-03-16 01:33:30|2630.62|2622.92|2630|2622.3|2630.62|2622.92|2630|2622.3|28
1647394420000|2022-03-16 01:33:40|2629.91|2622.21|2629.88|2622.18|2629.91|2622.21|2629.87|2622.17|5
1647394430000|2022-03-16 01:33:50|2630.02|2622.32|2630.03|2622.33|2630.07|2622.37|2629.9|2622.2|18
1647394440000|2022-03-16 01:34:00|2629.94|2622.24|2629.62|2621.92|2630|2622.3|2629.57|2621.87|25
1647394450000|2022-03-16 01:34:10|2629.58|2621.88|2629.13|2621.43|2629.62|2621.92|2629.13|2621.43|10
1647394460000|2022-03-16 01:34:20|2629.14|2621.44|2629.11|2621.41|2629.28|2621.58|2629.09|2621.39|18
1647394470000|2022-03-16 01:34:30|2629.1|2621.4|2629.05|2621.35|2629.89|2622.19|2628.58|2620.88|24
1647394480000|2022-03-16 01:34:40|2628.74|2621.04|2626.49|2618.79|2628.74|2621.04|2626.49|2618.79|30
1647394490000|2022-03-16 01:34:50|2626.77|2619.07|2626.64|2618.94|2626.84|2619.14|2626.55|2618.85|26
1647394500000|2022-03-16 01:35:00|2626.65|2618.95|2627.41|2619.71|2627.81|2620.11|2626.54|2618.84|23
1647394510000|2022-03-16 01:35:10|2627.45|2619.75|2627.12|2619.42|2627.48|2619.78|2626.73|2619.03|31
1647394520000|2022-03-16 01:35:20|2627.45|2619.75|2627.28|2619.58|2628.08|2620.38|2626.94|2619.24|35
1647394530000|2022-03-16 01:35:30|2627.69|2619.99|2626.86|2619.16|2627.77|2620.07|2626.8|2619.1|32
1647394540000|2022-03-16 01:35:40|2626.88|2619.18|2627.17|2619.47|2627.56|2619.86|2626.71|2619.01|31
1647394550000|2022-03-16 01:35:50|2627.18|2619.48|2627.22|2619.52|2627.84|2620.14|2627.18|2619.48|22
1647394560000|2022-03-16 01:36:00|2627.29|2619.59|2627.21|2619.51|2627.84|2620.14|2626.73|2619.03|32
1647394570000|2022-03-16 01:36:10|2626.76|2619.06|2626.17|2618.47|2627.45|2619.75|2626.13|2618.43|28
1647394580000|2022-03-16 01:36:20|2626.18|2618.48|2627.3|2619.6|2627.93|2620.23|2626.14|2618.44|28
1647394590000|2022-03-16 01:36:30|2627.71|2620.01|2627.08|2619.38|2628.01|2620.31|2626.9|2619.2|33
1647394600000|2022-03-16 01:36:40|2627.2|2619.5|2627.44|2619.74|2627.55|2619.85|2626.92|2619.22|28
1647394610000|2022-03-16 01:36:50|2627.41|2619.71|2627.31|2619.61|2627.42|2619.72|2627.23|2619.53|24
1647394620000|2022-03-16 01:37:00|2627.22|2619.52|2627.79|2620.09|2627.79|2620.09|2627.22|2619.52|18
1647394630000|2022-03-16 01:37:10|2627.68|2619.98|2627.7|2620|2627.86|2620.16|2627.43|2619.73|17
1647394640000|2022-03-16 01:37:20|2627.84|2620.14|2627.98|2620.28|2628.05|2620.35|2627.55|2619.85|23
1647394650000|2022-03-16 01:37:30|2627.89|2620.19|2627.85|2620.15|2628.4|2620.7|2627.8|2620.1|20
1647394660000|2022-03-16 01:37:40|2628.39|2620.69|2629.32|2621.62|2629.32|2621.62|2627.85|2620.15|24
1647394670000|2022-03-16 01:37:50|2629.24|2621.54|2629.22|2621.52|2629.55|2621.85|2628.84|2621.14|34
1647394680000|2022-03-16 01:38:00|2629.27|2621.57|2629.13|2621.43|2629.28|2621.58|2629.13|2621.43|16
1647394690000|2022-03-16 01:38:10|2629.16|2621.46|2629.94|2622.24|2630.11|2622.41|2629.15|2621.45|33
1647394700000|2022-03-16 01:38:20|2630.1|2622.4|2630.54|2622.84|2630.54|2622.84|2629.85|2622.15|23
1647394710000|2022-03-16 01:38:30|2630.73|2623.03|2630.41|2622.71|2630.97|2623.27|2630.19|2622.49|26
1647394720000|2022-03-16 01:38:40|2630.38|2622.68|2629.41|2621.71|2630.64|2622.94|2629.41|2621.71|34
1647394730000|2022-03-16 01:38:50|2629.45|2621.75|2629.24|2621.54|2629.52|2621.82|2629.15|2621.45|28
1647394740000|2022-03-16 01:39:00|2629.25|2621.55|2627.97|2620.27|2629.42|2621.72|2627.7|2620|33
1647394750000|2022-03-16 01:39:10|2628.02|2620.32|2627.1|2619.4|2628.09|2620.39|2627.1|2619.4|33
1647394760000|2022-03-16 01:39:20|2626.94|2619.24|2626.65|2618.95|2626.94|2619.24|2626.55|2618.85|27
1647394770000|2022-03-16 01:39:30|2626.48|2618.78|2626.95|2619.25|2626.99|2619.29|2626.31|2618.61|33
1647394780000|2022-03-16 01:39:40|2626.9|2619.2|2626.03|2618.33|2626.9|2619.2|2626.03|2618.33|31
1647394790000|2022-03-16 01:39:50|2626.24|2618.54|2625.93|2618.23|2626.4|2618.7|2625.7|2618|33
1647394800000|2022-03-16 01:40:00|2625.89|2618.19|2624.34|2616.64|2625.97|2618.27|2624.28|2616.58|35
1647394810000|2022-03-16 01:40:10|2624.37|2616.67|2624.16|2616.46|2624.41|2616.71|2623.71|2616.01|25
1647394820000|2022-03-16 01:40:20|2624.21|2616.51|2622.77|2615.07|2624.47|2616.77|2622.77|2615.07|37
1647394830000|2022-03-16 01:40:30|2622.82|2615.12|2624.31|2616.61|2624.41|2616.71|2622.75|2615.05|36
1647394840000|2022-03-16 01:40:40|2624.32|2616.62|2624.45|2616.75|2624.46|2616.76|2624.08|2616.38|32
1647394850000|2022-03-16 01:40:50|2624.47|2616.77|2624.29|2616.59|2624.71|2617.01|2624|2616.3|36
1647394860000|2022-03-16 01:41:00|2624.28|2616.58|2623.47|2615.77|2624.28|2616.58|2623.32|2615.62|31
1647394870000|2022-03-16 01:41:10|2623.66|2615.96|2623.43|2615.73|2623.66|2615.96|2623.13|2615.43|27
1647394880000|2022-03-16 01:41:20|2623.67|2615.97|2624.51|2616.81|2624.51|2616.81|2623.46|2615.76|22
1647394890000|2022-03-16 01:41:30|2624.53|2616.83|2625.1|2617.4|2625.1|2617.4|2624.13|2616.43|32
1647394900000|2022-03-16 01:41:40|2624.98|2617.28|2626.19|2618.49|2626.19|2618.49|2624.94|2617.24|38
1647394910000|2022-03-16 01:41:50|2626.36|2618.66|2627.65|2619.95|2628.3|2620.6|2626.32|2618.62|31
1647394920000|2022-03-16 01:42:00|2627.64|2619.94|2628.32|2620.62|2628.44|2620.74|2627.5|2619.8|26
1647394930000|2022-03-16 01:42:10|2628.35|2620.65|2629.61|2621.91|2629.61|2621.91|2628.15|2620.45|30
1647394940000|2022-03-16 01:42:20|2629.53|2621.83|2632.21|2624.51|2632.21|2624.51|2629.53|2621.83|39
1647394950000|2022-03-16 01:42:30|2632.29|2624.59|2633.42|2625.72|2633.48|2625.78|2631.87|2624.17|36
1647394960000|2022-03-16 01:42:40|2633.43|2625.73|2635.25|2627.55|2635.25|2627.55|2633.01|2625.31|33
1647394970000|2022-03-16 01:42:50|2635.88|2628.18|2637.64|2629.94|2637.64|2629.94|2635.8|2628.1|37
1647394980000|2022-03-16 01:43:00|2637.86|2630.16|2642.92|2635.22|2642.98|2635.28|2637.83|2630.13|37
1647394990000|2022-03-16 01:43:10|2642.91|2635.21|2640.3|2632.6|2642.91|2635.21|2639.48|2631.78|39
1647395000000|2022-03-16 01:43:20|2640.42|2632.72|2641.59|2633.89|2641.93|2634.23|2640.25|2632.55|37
1647395010000|2022-03-16 01:43:30|2641.9|2634.2|2641.2|2633.5|2642.16|2634.46|2639.86|2632.16|39
1647395020000|2022-03-16 01:43:40|2641.31|2633.61|2640.09|2632.39|2642.06|2634.36|2640.09|2632.39|38
1647395030000|2022-03-16 01:43:50|2640.08|2632.38|2639.66|2631.96|2640.4|2632.7|2639.66|2631.96|28
1647395040000|2022-03-16 01:44:00|2639.91|2632.21|2637.44|2629.74|2639.94|2632.24|2637.44|2629.74|38
1647395050000|2022-03-16 01:44:10|2637.41|2629.71|2635.83|2628.13|2637.76|2630.06|2635.58|2627.88|38
1647395060000|2022-03-16 01:44:20|2635.81|2628.11|2634.48|2626.78|2635.86|2628.16|2634.4|2626.7|36
1647395070000|2022-03-16 01:44:30|2634.27|2626.57|2634.59|2626.89|2634.87|2627.17|2634.1|2626.4|33
1647395080000|2022-03-16 01:44:40|2634.6|2626.9|2634.8|2627.1|2634.81|2627.11|2634.31|2626.61|27
1647395090000|2022-03-16 01:44:50|2634.47|2626.77|2634.63|2626.93|2634.89|2627.19|2634.47|2626.77|24
1647395100000|2022-03-16 01:45:00|2634.65|2626.95|2633.47|2625.77|2634.86|2627.16|2633.42|2625.72|33
1647395110000|2022-03-16 01:45:10|2633.29|2625.59|2633.81|2626.11|2633.93|2626.23|2633.09|2625.39|33
1647395120000|2022-03-16 01:45:20|2633.9|2626.2|2636.79|2629.09|2636.79|2629.09|2633.81|2626.11|31
1647395130000|2022-03-16 01:45:30|2636.76|2629.06|2637.16|2629.46|2637.19|2629.49|2636.76|2629.06|33
1647395140000|2022-03-16 01:45:40|2637.13|2629.43|2636.88|2629.18|2637.33|2629.63|2636.83|2629.13|30
1647395150000|2022-03-16 01:45:50|2636.87|2629.17|2639.04|2631.34|2639.04|2631.34|2636.87|2629.17|34
1647395160000|2022-03-16 01:46:00|2639.05|2631.35|2640.78|2633.08|2640.8|2633.1|2639.05|2631.35|36
1647395170000|2022-03-16 01:46:10|2640.95|2633.25|2648.01|2640.31|2648.01|2640.31|2640.95|2633.25|40
1647395180000|2022-03-16 01:46:20|2647.82|2640.12|2647.84|2640.14|2652.89|2645.19|2647.82|2640.12|39
1647395190000|2022-03-16 01:46:30|2648.19|2640.49|2646.21|2638.51|2649.07|2641.37|2645.87|2638.17|40
1647395200000|2022-03-16 01:46:40|2646.63|2638.93|2645.87|2638.17|2648.16|2640.46|2645.63|2637.93|40
1647395210000|2022-03-16 01:46:50|2646.25|2638.55|2646.28|2638.58|2646.35|2638.65|2644.56|2636.86|38
1647395220000|2022-03-16 01:47:00|2645.98|2638.28|2646.44|2638.74|2648.1|2640.4|2645.98|2638.28|39
1647395230000|2022-03-16 01:47:10|2646.9|2639.2|2650.32|2642.62|2650.51|2642.81|2646.9|2639.2|40
1647395240000|2022-03-16 01:47:20|2650.33|2642.63|2653.47|2645.77|2653.47|2645.77|2650.09|2642.39|39
1647395250000|2022-03-16 01:47:30|2653.51|2645.81|2651.74|2644.04|2653.96|2646.26|2650.62|2642.92|40
1647395260000|2022-03-16 01:47:40|2652.14|2644.44|2649.67|2641.97|2652.34|2644.64|2649.35|2641.65|39
1647395270000|2022-03-16 01:47:50|2649.83|2642.13|2648.78|2641.08|2650.01|2642.31|2648.25|2640.55|39
1647395280000|2022-03-16 01:48:00|2648.76|2641.06|2649.07|2641.37|2649.22|2641.52|2648.03|2640.33|36
1647395290000|2022-03-16 01:48:10|2649.1|2641.4|2648.51|2640.81|2649.24|2641.54|2648.32|2640.62|37
1647395300000|2022-03-16 01:48:20|2648.71|2641.01|2652.35|2644.65|2652.35|2644.65|2648.69|2640.99|40
1647395310000|2022-03-16 01:48:30|2652.45|2644.75|2648.75|2641.05|2652.45|2644.75|2648.48|2640.78|38
1647395320000|2022-03-16 01:48:40|2648.77|2641.07|2649.52|2641.82|2650.21|2642.51|2648.76|2641.06|29
1647395330000|2022-03-16 01:48:50|2649.62|2641.92|2651.86|2644.16|2652.59|2644.89|2649.19|2641.49|40
1647395340000|2022-03-16 01:49:00|2652|2644.3|2651.4|2643.7|2652|2644.3|2650.44|2642.74|38
1647395350000|2022-03-16 01:49:10|2651.09|2643.39|2649.63|2641.93|2651.09|2643.39|2648.54|2640.84|39
1647395360000|2022-03-16 01:49:20|2649.66|2641.96|2649.46|2641.76|2649.71|2642.01|2648.57|2640.87|38
1647395370000|2022-03-16 01:49:30|2649.42|2641.72|2649.35|2641.65|2650.17|2642.47|2648.71|2641.01|37
1647395380000|2022-03-16 01:49:40|2649.38|2641.68|2649.26|2641.56|2649.68|2641.98|2648.86|2641.16|38
1647395390000|2022-03-16 01:49:50|2649.21|2641.51|2651.1|2643.4|2651.27|2643.57|2649.08|2641.38|38
1647395400000|2022-03-16 01:50:00|2651.09|2643.39|2651.33|2643.63|2651.58|2643.88|2650.11|2642.41|36
1647395410000|2022-03-16 01:50:10|2651.28|2643.58|2651.57|2643.87|2651.61|2643.91|2651.12|2643.42|38
1647395420000|2022-03-16 01:50:20|2651.6|2643.9|2649.71|2642.01|2651.69|2643.99|2649.49|2641.79|34
1647395430000|2022-03-16 01:50:30|2649.47|2641.77|2651.02|2643.32|2651.08|2643.38|2648.41|2640.71|37
1647395440000|2022-03-16 01:50:40|2651.17|2643.47|2650.94|2643.24|2652.31|2644.61|2650.94|2643.24|36
1647395450000|2022-03-16 01:50:50|2650.84|2643.14|2651.19|2643.49|2651.45|2643.75|2650.44|2642.74|37
1647395460000|2022-03-16 01:51:00|2651.17|2643.47|2649.79|2642.09|2651.25|2643.55|2649.44|2641.74|35
1647395470000|2022-03-16 01:51:10|2649.8|2642.1|2650.14|2642.44|2650.31|2642.61|2649.19|2641.49|33
1647395480000|2022-03-16 01:51:20|2650.13|2642.43|2650.76|2643.06|2651.31|2643.61|2650.12|2642.42|33
1647395490000|2022-03-16 01:51:30|2650.72|2643.02|2650.5|2642.8|2650.82|2643.12|2649.77|2642.07|35
1647395500000|2022-03-16 01:51:40|2650.65|2642.95|2650.32|2642.62|2650.65|2642.95|2649.44|2641.74|37
1647395510000|2022-03-16 01:51:50|2650.2|2642.5|2650.04|2642.34|2650.5|2642.8|2649.61|2641.91|37
1647395520000|2022-03-16 01:52:00|2650.16|2642.46|2648.95|2641.25|2650.55|2642.85|2648.94|2641.24|38
1647395530000|2022-03-16 01:52:10|2648.94|2641.24|2650|2642.3|2650|2642.3|2648.45|2640.75|37
1647395540000|2022-03-16 01:52:20|2649.82|2642.12|2649.63|2641.93|2650.26|2642.56|2649.41|2641.71|35
1647395550000|2022-03-16 01:52:30|2649.81|2642.11|2649.71|2642.01|2650.1|2642.4|2649.2|2641.5|27
1647395560000|2022-03-16 01:52:40|2649.55|2641.85|2649.75|2642.05|2649.84|2642.14|2648.95|2641.25|31
1647395570000|2022-03-16 01:52:50|2649.71|2642.01|2650.53|2642.83|2650.55|2642.85|2649.44|2641.74|36
1647395580000|2022-03-16 01:53:00|2650.51|2642.81|2650.53|2642.83|2650.87|2643.17|2650.36|2642.66|30
1647395590000|2022-03-16 01:53:10|2650.51|2642.81|2649.76|2642.06|2650.52|2642.82|2649.57|2641.87|32
1647395600000|2022-03-16 01:53:20|2649.95|2642.25|2649.84|2642.14|2650.61|2642.91|2649.84|2642.14|33
1647395610000|2022-03-16 01:53:30|2649.83|2642.13|2649.85|2642.15|2650.06|2642.36|2649.69|2641.99|16
1647395620000|2022-03-16 01:53:40|2649.8|2642.1|2650.27|2642.57|2650.62|2642.92|2649.78|2642.08|25
1647395630000|2022-03-16 01:53:50|2650.31|2642.61|2650.2|2642.5|2650.64|2642.94|2650.17|2642.47|32
1647395640000|2022-03-16 01:54:00|2650.08|2642.38|2649.56|2641.86|2650.58|2642.88|2649.42|2641.72|32
1647395650000|2022-03-16 01:54:10|2649.55|2641.85|2649.6|2641.9|2649.85|2642.15|2648.92|2641.22|28
1647395660000|2022-03-16 01:54:20|2649.86|2642.16|2646.58|2638.88|2650.03|2642.33|2646.58|2638.88|37
1647395670000|2022-03-16 01:54:30|2646.41|2638.71|2646.29|2638.59|2647.08|2639.38|2645.71|2638.01|34
1647395680000|2022-03-16 01:54:40|2646.14|2638.44|2647.14|2639.44|2647.29|2639.59|2644.49|2636.79|40
1647395690000|2022-03-16 01:54:50|2647.09|2639.39|2647.1|2639.4|2647.35|2639.65|2646.74|2639.04|34
1647395700000|2022-03-16 01:55:00|2647.06|2639.36|2645.89|2638.19|2647.13|2639.43|2645.69|2637.99|32
1647395710000|2022-03-16 01:55:10|2646.04|2638.34|2645.23|2637.53|2646.16|2638.46|2644.35|2636.65|36
1647395720000|2022-03-16 01:55:20|2645.42|2637.72|2643.33|2635.63|2647.08|2639.38|2642.8|2635.1|38
1647395730000|2022-03-16 01:55:30|2643.26|2635.56|2644.26|2636.56|2644.26|2636.56|2643.26|2635.56|38
1647395740000|2022-03-16 01:55:40|2643.99|2636.29|2643.61|2635.91|2644.78|2637.08|2642.63|2634.93|39
1647395750000|2022-03-16 01:55:50|2643.14|2635.44|2643.55|2635.85|2643.93|2636.23|2641.78|2634.08|38
1647395760000|2022-03-16 01:56:00|2643.39|2635.69|2643.73|2636.03|2644.08|2636.38|2642.71|2635.01|35
1647395770000|2022-03-16 01:56:10|2644|2636.3|2645.26|2637.56|2645.29|2637.59|2643.12|2635.42|34
1647395780000|2022-03-16 01:56:20|2644.77|2637.07|2646.2|2638.5|2646.24|2638.54|2644.38|2636.68|38
1647395790000|2022-03-16 01:56:30|2645.67|2637.97|2646.36|2638.66|2646.36|2638.66|2645.09|2637.39|34
1647395800000|2022-03-16 01:56:40|2646.35|2638.65|2646.67|2638.97|2646.68|2638.98|2645.86|2638.16|27
1647395810000|2022-03-16 01:56:50|2646.47|2638.77|2646.36|2638.66|2647.01|2639.31|2646.24|2638.54|30
1647395820000|2022-03-16 01:57:00|2646.37|2638.67|2646.85|2639.15|2646.91|2639.21|2645.81|2638.11|34
1647395830000|2022-03-16 01:57:10|2646.93|2639.23|2646.5|2638.8|2648.39|2640.69|2646.45|2638.75|35
1647395840000|2022-03-16 01:57:20|2646.46|2638.76|2647.13|2639.43|2647.21|2639.51|2646.41|2638.71|26
1647395850000|2022-03-16 01:57:30|2647.15|2639.45|2647.75|2640.05|2647.82|2640.12|2646.91|2639.21|29
1647395860000|2022-03-16 01:57:40|2648.18|2640.48|2646.95|2639.25|2648.18|2640.48|2646.94|2639.24|34
1647395870000|2022-03-16 01:57:50|2647.08|2639.38|2646.05|2638.35|2647.51|2639.81|2645.27|2637.57|39
1647395880000|2022-03-16 01:58:00|2646.06|2638.36|2645.69|2637.99|2646.08|2638.38|2645.3|2637.6|33
1647395890000|2022-03-16 01:58:10|2645.76|2638.06|2645.5|2637.8|2645.97|2638.27|2645.45|2637.75|27
1647395900000|2022-03-16 01:58:20|2645.39|2637.69|2644.58|2636.88|2645.46|2637.76|2643.88|2636.18|28
1647395910000|2022-03-16 01:58:30|2644.59|2636.89|2644.82|2637.12|2644.85|2637.15|2643.53|2635.83|32
1647395920000|2022-03-16 01:58:40|2644.67|2636.97|2644.59|2636.89|2644.82|2637.12|2644.4|2636.7|21
1647395930000|2022-03-16 01:58:50|2644.57|2636.87|2645.04|2637.34|2645.08|2637.38|2644.45|2636.75|29
1647395940000|2022-03-16 01:59:00|2644.85|2637.15|2645.94|2638.24|2646.25|2638.55|2644.85|2637.15|32
1647395950000|2022-03-16 01:59:10|2646.01|2638.31|2646.52|2638.82|2646.52|2638.82|2645.62|2637.92|29
1647395960000|2022-03-16 01:59:20|2646.45|2638.75|2647.08|2639.38|2647.57|2639.87|2646.08|2638.38|36
1647395970000|2022-03-16 01:59:30|2647.13|2639.43|2648.43|2640.73|2648.64|2640.94|2646.35|2638.65|38
1647395980000|2022-03-16 01:59:40|2648.24|2640.54|2649.76|2642.06|2649.9|2642.2|2648.24|2640.54|40
1647395990000|2022-03-16 01:59:50|2649|2641.3|2648.34|2640.64|2649.63|2641.93|2647.9|2640.2|36
1647396000000|2022-03-16 02:00:00|2647.9|2640.2|2647.76|2640.06|2648.82|2641.12|2647.62|2639.92|35
1647396010000|2022-03-16 02:00:10|2648.14|2640.44|2648.49|2640.79|2648.49|2640.79|2647.17|2639.47|32
1647396020000|2022-03-16 02:00:20|2648.68|2640.98|2648.53|2640.83|2648.68|2640.98|2647.95|2640.25|38
1647396030000|2022-03-16 02:00:30|2648.46|2640.76|2649.24|2641.54|2649.27|2641.57|2648.46|2640.76|31
1647396040000|2022-03-16 02:00:40|2649.32|2641.62|2649.03|2641.33|2649.32|2641.62|2649.01|2641.31|22
1647396050000|2022-03-16 02:00:50|2649.04|2641.34|2647.11|2639.41|2649.04|2641.34|2647.11|2639.41|30
1647396060000|2022-03-16 02:01:00|2647.1|2639.4|2647.57|2639.87|2647.57|2639.87|2646.68|2638.98|25
1647396070000|2022-03-16 02:01:10|2647.6|2639.9|2649.07|2641.37|2649.07|2641.37|2647.6|2639.9|34
1647396080000|2022-03-16 02:01:20|2648.79|2641.09|2648.98|2641.28|2649.07|2641.37|2648.59|2640.89|35
1647396090000|2022-03-16 02:01:30|2649.01|2641.31|2649.31|2641.61|2649.5|2641.8|2648.61|2640.91|39
1647396100000|2022-03-16 02:01:40|2648.99|2641.29|2650.48|2642.78|2650.72|2643.02|2648.99|2641.29|37
1647396110000|2022-03-16 02:01:50|2650.69|2642.99|2651.03|2643.33|2651.21|2643.51|2649.82|2642.12|33
1647396120000|2022-03-16 02:02:00|2650.03|2642.33|2652.7|2645|2652.7|2645|2650.02|2642.32|35
1647396130000|2022-03-16 02:02:10|2652.23|2644.53|2651.36|2643.66|2652.86|2645.16|2651.36|2643.66|32
1647396140000|2022-03-16 02:02:20|2651.32|2643.62|2651.94|2644.24|2652.27|2644.57|2651.32|2643.62|36
1647396150000|2022-03-16 02:02:30|2652.03|2644.33|2651.98|2644.28|2652.3|2644.6|2651.78|2644.08|28
1647396160000|2022-03-16 02:02:40|2652.19|2644.49|2652.47|2644.77|2652.47|2644.77|2652.01|2644.31|28
1647396170000|2022-03-16 02:02:50|2652.83|2645.13|2653.23|2645.53|2653.37|2645.67|2652.66|2644.96|32
1647396180000|2022-03-16 02:03:00|2653.25|2645.55|2653.16|2645.46|2654.12|2646.42|2653.02|2645.32|34
1647396190000|2022-03-16 02:03:10|2653.15|2645.45|2653.63|2645.93|2653.94|2646.24|2652.21|2644.51|35
1647396200000|2022-03-16 02:03:20|2652.99|2645.29|2653.69|2645.99|2653.86|2646.16|2652.53|2644.83|38
1647396210000|2022-03-16 02:03:30|2653.83|2646.13|2654.85|2647.15|2654.88|2647.18|2653.83|2646.13|33
1647396220000|2022-03-16 02:03:40|2654.29|2646.59|2658.38|2650.68|2658.38|2650.68|2654.17|2646.47|37
1647396230000|2022-03-16 02:03:50|2659.3|2651.6|2660.44|2652.74|2660.83|2653.13|2657.31|2649.61|39
1647396240000|2022-03-16 02:04:00|2660.67|2652.97|2658.09|2650.39|2661.27|2653.57|2658.09|2650.39|39
1647396250000|2022-03-16 02:04:10|2658.49|2650.79|2658.85|2651.15|2660.25|2652.55|2656.41|2648.71|40
1647396260000|2022-03-16 02:04:20|2658.81|2651.11|2659.41|2651.71|2659.45|2651.75|2657.97|2650.27|37
1647396270000|2022-03-16 02:04:30|2659.13|2651.43|2660.35|2652.65|2660.44|2652.74|2659.13|2651.43|35
1647396280000|2022-03-16 02:04:40|2660.33|2652.63|2660.98|2653.28|2660.98|2653.28|2659.07|2651.37|37
1647396290000|2022-03-16 02:04:50|2660.97|2653.27|2660.34|2652.64|2660.97|2653.27|2659.5|2651.8|36
1647396300000|2022-03-16 02:05:00|2660.57|2652.87|2660.55|2652.85|2661.19|2653.49|2659.97|2652.27|38
1647396310000|2022-03-16 02:05:10|2660.53|2652.83|2662.57|2654.87|2662.57|2654.87|2660.53|2652.83|36
1647396320000|2022-03-16 02:05:20|2662.73|2655.03|2663.85|2656.15|2663.85|2656.15|2661.76|2654.06|40
1647396330000|2022-03-16 02:05:30|2664.06|2656.36|2665.49|2657.79|2665.85|2658.15|2663.89|2656.19|32
1647396340000|2022-03-16 02:05:40|2665.58|2657.88|2668.36|2660.66|2670|2662.3|2665.58|2657.88|40
1647396350000|2022-03-16 02:05:50|2667.91|2660.21|2668.6|2660.9|2669.02|2661.32|2667.69|2659.99|36
1647396360000|2022-03-16 02:06:00|2668.75|2661.05|2670.34|2662.64|2670.48|2662.78|2668.42|2660.72|37
1647396370000|2022-03-16 02:06:10|2669.92|2662.22|2670.18|2662.48|2670.18|2662.48|2669.19|2661.49|35
1647396380000|2022-03-16 02:06:20|2670.21|2662.51|2670.41|2662.71|2670.41|2662.71|2669.02|2661.32|35
1647396390000|2022-03-16 02:06:30|2670.3|2662.6|2671.38|2663.68|2671.72|2664.02|2670.01|2662.31|34
1647396400000|2022-03-16 02:06:40|2671.39|2663.69|2671.86|2664.16|2671.88|2664.18|2670.26|2662.56|38
1647396410000|2022-03-16 02:06:50|2671.76|2664.06|2670.59|2662.89|2671.83|2664.13|2669.32|2661.62|38
1647396420000|2022-03-16 02:07:00|2670.33|2662.63|2668.4|2660.7|2671.47|2663.77|2668.33|2660.63|39
1647396430000|2022-03-16 02:07:10|2667.98|2660.28|2671.09|2663.39|2671.09|2663.39|2666.83|2659.13|39
1647396440000|2022-03-16 02:07:20|2671.41|2663.71|2682.43|2674.73|2682.56|2674.86|2671.41|2663.71|38
1647396450000|2022-03-16 02:07:30|2682.64|2674.94|2698.44|2690.74|2698.44|2690.74|2682.64|2674.94|40
1647396460000|2022-03-16 02:07:40|2697.85|2690.15|2693.35|2685.65|2698.99|2691.29|2690.86|2683.16|40
1647396470000|2022-03-16 02:07:50|2692.81|2685.11|2697.06|2689.36|2697.42|2689.72|2691.87|2684.17|40
1647396480000|2022-03-16 02:08:00|2698.52|2690.82|2701.17|2693.47|2702.04|2694.34|2697.61|2689.91|40
1647396490000|2022-03-16 02:08:10|2701.36|2693.66|2709.73|2702.03|2713.38|2705.68|2700.52|2692.82|39
1647396500000|2022-03-16 02:08:20|2709.98|2702.28|2711.33|2703.63|2712.1|2704.4|2705.87|2698.17|40
1647396510000|2022-03-16 02:08:30|2711.99|2704.29|2710.66|2702.96|2712.48|2704.78|2707.81|2700.11|40
1647396520000|2022-03-16 02:08:40|2711.14|2703.44|2727.89|2720.19|2727.89|2720.19|2711.07|2703.37|39
1647396530000|2022-03-16 02:08:50|2728.13|2720.43|2723.33|2715.63|2729.94|2722.24|2723.26|2715.56|40
1647396540000|2022-03-16 02:09:00|2722.55|2714.85|2728.95|2721.25|2729.59|2721.89|2721.75|2714.05|39
1647396550000|2022-03-16 02:09:10|2728.46|2720.76|2726.44|2718.74|2729.89|2722.19|2726.35|2718.65|40
1647396560000|2022-03-16 02:09:20|2725.8|2718.1|2721.81|2714.11|2725.8|2718.1|2720.59|2712.89|40
1647396570000|2022-03-16 02:09:30|2721.93|2714.23|2721.76|2714.06|2723.37|2715.67|2720.52|2712.82|40
1647396580000|2022-03-16 02:09:40|2721.29|2713.59|2717.97|2710.27|2721.43|2713.73|2717.97|2710.27|39
1647396590000|2022-03-16 02:09:50|2717.74|2710.04|2717.22|2709.52|2718.15|2710.45|2713.18|2705.48|40
1647396600000|2022-03-16 02:10:00|2718.09|2710.39|2722.32|2714.62|2724|2716.3|2718.09|2710.39|39
1647396610000|2022-03-16 02:10:10|2722.42|2714.72|2723.25|2715.55|2723.6|2715.9|2721.13|2713.43|40
1647396620000|2022-03-16 02:10:20|2723.13|2715.43|2725.35|2717.65|2726.57|2718.87|2722.9|2715.2|40
1647396630000|2022-03-16 02:10:30|2725.53|2717.83|2722.42|2714.72|2725.59|2717.89|2722.22|2714.52|40
1647396640000|2022-03-16 02:10:40|2722.63|2714.93|2721.3|2713.6|2723.28|2715.58|2721.24|2713.54|40
1647396650000|2022-03-16 02:10:50|2721.27|2713.57|2722.26|2714.56|2722.9|2715.2|2720.86|2713.16|39
1647396660000|2022-03-16 02:11:00|2722.06|2714.36|2722.58|2714.88|2723.03|2715.33|2720.98|2713.28|39
1647396670000|2022-03-16 02:11:10|2722.31|2714.61|2729.31|2721.61|2729.31|2721.61|2722.31|2714.61|39
1647396680000|2022-03-16 02:11:20|2729.69|2721.99|2734.13|2726.43|2734.13|2726.43|2729.69|2721.99|40
1647396690000|2022-03-16 02:11:30|2734.69|2726.99|2731.44|2723.74|2736.54|2728.84|2731.44|2723.74|40
1647396700000|2022-03-16 02:11:40|2731.27|2723.57|2730.3|2722.6|2734.72|2727.02|2730.3|2722.6|40
1647396710000|2022-03-16 02:11:50|2730.17|2722.47|2724.86|2717.16|2730.32|2722.62|2724.44|2716.74|39
1647396720000|2022-03-16 02:12:00|2725.06|2717.36|2728.61|2720.91|2728.61|2720.91|2723.74|2716.04|39
1647396730000|2022-03-16 02:12:10|2729.06|2721.36|2730.97|2723.27|2731.49|2723.79|2728.59|2720.89|40
1647396740000|2022-03-16 02:12:20|2730.93|2723.23|2728.44|2720.74|2731.66|2723.96|2727.51|2719.81|40
1647396750000|2022-03-16 02:12:30|2728.43|2720.73|2729.59|2721.89|2730.43|2722.73|2728.43|2720.73|38
1647396760000|2022-03-16 02:12:40|2729.47|2721.77|2730.9|2723.2|2730.95|2723.25|2729.13|2721.43|39
1647396770000|2022-03-16 02:12:50|2730.94|2723.24|2733.96|2726.26|2737.49|2729.79|2730.89|2723.19|38
1647396780000|2022-03-16 02:13:00|2732.64|2724.94|2734|2726.3|2735.01|2727.31|2731.55|2723.85|39
1647396790000|2022-03-16 02:13:10|2733.97|2726.27|2733.32|2725.62|2735.36|2727.66|2733.16|2725.46|40
1647396800000|2022-03-16 02:13:20|2732.59|2724.89|2726.5|2718.8|2733.35|2725.65|2726.33|2718.63|40
1647396810000|2022-03-16 02:13:30|2726.72|2719.02|2726.64|2718.94|2726.72|2719.02|2723.36|2715.66|40
1647396820000|2022-03-16 02:13:40|2727.11|2719.41|2722.32|2714.62|2727.53|2719.83|2721.88|2714.18|39
1647396830000|2022-03-16 02:13:50|2722.5|2714.8|2725.74|2718.04|2725.75|2718.05|2721.84|2714.14|40
1647396840000|2022-03-16 02:14:00|2725.71|2718.01|2723.86|2716.16|2725.95|2718.25|2723.62|2715.92|40
1647396850000|2022-03-16 02:14:10|2723.38|2715.68|2723.41|2715.71|2723.41|2715.71|2722.46|2714.76|35
1647396860000|2022-03-16 02:14:20|2723.36|2715.66|2723.06|2715.36|2725.78|2718.08|2722.97|2715.27|41
1647396870000|2022-03-16 02:14:30|2723.5|2715.8|2723.02|2715.32|2723.76|2716.06|2722.22|2714.52|39
1647396880000|2022-03-16 02:14:40|2722.87|2715.17|2725.72|2718.02|2727.15|2719.45|2722.19|2714.49|36
1647396890000|2022-03-16 02:14:50|2725.63|2717.93|2725.48|2717.78|2726.86|2719.16|2725.2|2717.5|40
1647396900000|2022-03-16 02:15:00|2725.52|2717.82|2729.18|2721.48|2729.25|2721.55|2725.52|2717.82|39
1647396910000|2022-03-16 02:15:10|2729.65|2721.95|2728.61|2720.91|2729.71|2722.01|2728.44|2720.74|37
1647396920000|2022-03-16 02:15:20|2728.55|2720.85|2728.87|2721.17|2729.75|2722.05|2727.88|2720.18|40
1647396930000|2022-03-16 02:15:30|2728.91|2721.21|2733.22|2725.52|2733.32|2725.62|2728.75|2721.05|40
1647396940000|2022-03-16 02:15:40|2733.4|2725.7|2728.01|2720.31|2733.74|2726.04|2728.01|2720.31|38
1647396950000|2022-03-16 02:15:50|2727.73|2720.03|2724.45|2716.75|2727.89|2720.19|2724.36|2716.66|40
1647396960000|2022-03-16 02:16:00|2724.6|2716.9|2724.02|2716.32|2725.31|2717.61|2721.94|2714.24|38
1647396970000|2022-03-16 02:16:10|2723.28|2715.58|2720.76|2713.06|2723.93|2716.23|2719.73|2712.03|39
1647396980000|2022-03-16 02:16:20|2720.78|2713.08|2718.64|2710.94|2720.93|2713.23|2718.64|2710.94|40
1647396990000|2022-03-16 02:16:30|2718.55|2710.85|2718.74|2711.04|2719.28|2711.58|2718.43|2710.73|39
1647397000000|2022-03-16 02:16:40|2718.36|2710.66|2722.73|2715.03|2724|2716.3|2718.22|2710.52|39
1647397010000|2022-03-16 02:16:50|2722.7|2715|2723.66|2715.96|2723.72|2716.02|2721.45|2713.75|40
1647397020000|2022-03-16 02:17:00|2723.61|2715.91|2730.68|2722.98|2730.68|2722.98|2723.61|2715.91|40
1647397030000|2022-03-16 02:17:10|2730.25|2722.55|2733.08|2725.38|2733.36|2725.66|2728.06|2720.36|40
1647397040000|2022-03-16 02:17:20|2733.81|2726.11|2731.25|2723.55|2735.41|2727.71|2730.76|2723.06|40
1647397050000|2022-03-16 02:17:30|2731.03|2723.33|2729.4|2721.7|2732.9|2725.2|2728.88|2721.18|39
1647397060000|2022-03-16 02:17:40|2729.44|2721.74|2733.39|2725.69|2733.89|2726.19|2728.77|2721.07|39
1647397070000|2022-03-16 02:17:50|2733.27|2725.57|2731.31|2723.61|2733.9|2726.2|2730.91|2723.21|40
1647397080000|2022-03-16 02:18:00|2731.68|2723.98|2730.55|2722.85|2731.68|2723.98|2729.82|2722.12|40
1647397090000|2022-03-16 02:18:10|2729.87|2722.17|2731.77|2724.07|2732.58|2724.88|2729.25|2721.55|40
1647397100000|2022-03-16 02:18:20|2732.39|2724.69|2734.15|2726.45|2734.43|2726.73|2731.95|2724.25|39
1647397110000|2022-03-16 02:18:30|2734.38|2726.68|2730.82|2723.12|2735.17|2727.47|2730.78|2723.08|39
1647397120000|2022-03-16 02:18:40|2730.7|2723|2729.8|2722.1|2731.69|2723.99|2728.53|2720.83|40
1647397130000|2022-03-16 02:18:50|2728.92|2721.22|2726.69|2718.99|2729.12|2721.42|2725.76|2718.06|39
1647397140000|2022-03-16 02:19:00|2725.48|2717.78|2724.93|2717.23|2726.01|2718.31|2724.17|2716.47|39
1647397150000|2022-03-16 02:19:10|2724.71|2717.01|2727.75|2720.05|2727.75|2720.05|2724.01|2716.31|40
1647397160000|2022-03-16 02:19:20|2727.98|2720.28|2725.43|2717.73|2728.26|2720.56|2725.34|2717.64|40
1647397170000|2022-03-16 02:19:30|2724.86|2717.16|2723.35|2715.65|2725.27|2717.57|2723.3|2715.6|40
1647397180000|2022-03-16 02:19:40|2722.65|2714.95|2723.55|2715.85|2723.88|2716.18|2722.13|2714.43|39
1647397190000|2022-03-16 02:19:50|2723.53|2715.83|2723.57|2715.87|2724.45|2716.75|2722.27|2714.57|40
1647397200000|2022-03-16 02:20:00|2725.25|2717.55|2726.39|2718.69|2728.06|2720.36|2725.25|2717.55|38
1647397210000|2022-03-16 02:20:10|2726.51|2718.81|2724.37|2716.67|2726.51|2718.81|2723.49|2715.79|38
1647397220000|2022-03-16 02:20:20|2724.38|2716.68|2724.66|2716.96|2724.85|2717.15|2724.2|2716.5|39
1647397230000|2022-03-16 02:20:30|2724.98|2717.28|2726.19|2718.49|2726.2|2718.5|2724.98|2717.28|38
1647397240000|2022-03-16 02:20:40|2726.12|2718.42|2725.76|2718.06|2726.91|2719.21|2724.96|2717.26|39
1647397250000|2022-03-16 02:20:50|2725.88|2718.18|2724.67|2716.97|2725.96|2718.26|2724.02|2716.32|39
1647397260000|2022-03-16 02:21:00|2724.7|2717|2723.75|2716.05|2724.92|2717.22|2723.75|2716.05|35
1647397270000|2022-03-16 02:21:10|2723.7|2716|2723.96|2716.26|2724.2|2716.5|2723.6|2715.9|37
1647397280000|2022-03-16 02:21:20|2723.97|2716.27|2723.82|2716.12|2724.73|2717.03|2723.64|2715.94|38
1647397290000|2022-03-16 02:21:30|2723.89|2716.19|2723.94|2716.24|2724.16|2716.46|2723.09|2715.39|35
1647397300000|2022-03-16 02:21:40|2723.86|2716.16|2722.9|2715.2|2724.38|2716.68|2722.9|2715.2|38
1647397310000|2022-03-16 02:21:50|2722.81|2715.11|2723.18|2715.48|2723.35|2715.65|2722.78|2715.08|31
1647397320000|2022-03-16 02:22:00|2723.13|2715.43|2720.61|2712.91|2723.13|2715.43|2720.36|2712.66|39
1647397330000|2022-03-16 02:22:10|2719.96|2712.26|2720.13|2712.43|2722.43|2714.73|2719.44|2711.74|40
1647397340000|2022-03-16 02:22:20|2719.72|2712.02|2723.35|2715.65|2723.37|2715.67|2719.21|2711.51|39
1647397350000|2022-03-16 02:22:30|2723.37|2715.67|2722.36|2714.66|2723.45|2715.75|2722.05|2714.35|38
1647397360000|2022-03-16 02:22:40|2722.67|2714.97|2720.8|2713.1|2722.71|2715.01|2719.31|2711.61|39
1647397370000|2022-03-16 02:22:50|2720.44|2712.74|2721.89|2714.19|2722.84|2715.14|2719.96|2712.26|38
1647397380000|2022-03-16 02:23:00|2721.97|2714.27|2721.7|2714|2722.3|2714.6|2721.09|2713.39|34
1647397390000|2022-03-16 02:23:10|2721.73|2714.03|2721.67|2713.97|2722.51|2714.81|2721.57|2713.87|37
1647397400000|2022-03-16 02:23:20|2721.66|2713.96|2720.95|2713.25|2722.03|2714.33|2720.87|2713.17|29
1647397410000|2022-03-16 02:23:30|2720.59|2712.89|2718.99|2711.29|2720.64|2712.94|2718.99|2711.29|34
1647397420000|2022-03-16 02:23:40|2718.93|2711.23|2719.77|2712.07|2720.19|2712.49|2718.69|2710.99|39
1647397430000|2022-03-16 02:23:50|2719.78|2712.08|2718.58|2710.88|2719.8|2712.1|2718.32|2710.62|36
1647397440000|2022-03-16 02:24:00|2718.57|2710.87|2718.3|2710.6|2718.85|2711.15|2717.92|2710.22|37
1647397450000|2022-03-16 02:24:10|2718.46|2710.76|2717.6|2709.9|2719.64|2711.94|2717.6|2709.9|37
1647397460000|2022-03-16 02:24:20|2717.52|2709.82|2716.12|2708.42|2717.56|2709.86|2715.11|2707.41|37
1647397470000|2022-03-16 02:24:30|2716.27|2708.57|2717.4|2709.7|2717.75|2710.05|2715.12|2707.42|36
1647397480000|2022-03-16 02:24:40|2717.49|2709.79|2715.74|2708.04|2717.88|2710.18|2715.65|2707.95|39
1647397490000|2022-03-16 02:24:50|2715.72|2708.02|2714.37|2706.67|2716.43|2708.73|2714.37|2706.67|38
1647397500000|2022-03-16 02:25:00|2714.7|2707|2711.9|2704.2|2714.84|2707.14|2711.77|2704.07|38
1647397510000|2022-03-16 02:25:10|2711.2|2703.5|2709.98|2702.28|2711.9|2704.2|2709.77|2702.07|35
1647397520000|2022-03-16 02:25:20|2709.8|2702.1|2708.8|2701.1|2709.98|2702.28|2708.66|2700.96|38
1647397530000|2022-03-16 02:25:30|2708.81|2701.11|2709.32|2701.62|2709.6|2701.9|2708.54|2700.84|39
1647397540000|2022-03-16 02:25:40|2709.33|2701.63|2708.68|2700.98|2710.2|2702.5|2708.01|2700.31|39
1647397550000|2022-03-16 02:25:50|2708.62|2700.92|2709.82|2702.12|2709.87|2702.17|2708.59|2700.89|38
1647397560000|2022-03-16 02:26:00|2710.08|2702.38|2710.86|2703.16|2711.65|2703.95|2709.31|2701.61|37
1647397570000|2022-03-16 02:26:10|2710.91|2703.21|2709.83|2702.13|2710.91|2703.21|2709.63|2701.93|37
1647397580000|2022-03-16 02:26:20|2709.71|2702.01|2709.59|2701.89|2709.81|2702.11|2709.24|2701.54|32
1647397590000|2022-03-16 02:26:30|2709.62|2701.92|2708.87|2701.17|2710.22|2702.52|2708.87|2701.17|33
1647397600000|2022-03-16 02:26:40|2709.44|2701.74|2708.13|2700.43|2710|2702.3|2707.66|2699.96|34
1647397610000|2022-03-16 02:26:50|2708.09|2700.39|2703.27|2695.57|2708.48|2700.78|2701.87|2694.17|36
1647397620000|2022-03-16 02:27:00|2703.2|2695.5|2705.38|2697.68|2705.38|2697.68|2702.04|2694.34|39
1647397630000|2022-03-16 02:27:10|2704.85|2697.15|2708.16|2700.46|2708.16|2700.46|2704.74|2697.04|38
1647397640000|2022-03-16 02:27:20|2708.07|2700.37|2708.6|2700.9|2708.74|2701.04|2707.97|2700.27|39
1647397650000|2022-03-16 02:27:30|2708.36|2700.66|2706.99|2699.29|2708.64|2700.94|2706.8|2699.1|37
1647397660000|2022-03-16 02:27:40|2706.96|2699.26|2704.44|2696.74|2707.01|2699.31|2704.37|2696.67|40
1647397670000|2022-03-16 02:27:50|2703.98|2696.28|2704.42|2696.72|2705.65|2697.95|2703.93|2696.23|38
1647397680000|2022-03-16 02:28:00|2704.31|2696.61|2703.04|2695.34|2704.31|2696.61|2702.88|2695.18|34
1647397690000|2022-03-16 02:28:10|2703.05|2695.35|2701.81|2694.11|2703.07|2695.37|2701.79|2694.09|33
1647397700000|2022-03-16 02:28:20|2701.89|2694.19|2701.94|2694.24|2702.68|2694.98|2701.32|2693.62|36
1647397710000|2022-03-16 02:28:30|2702.1|2694.4|2702.39|2694.69|2702.39|2694.69|2701.76|2694.06|32
1647397720000|2022-03-16 02:28:40|2702.25|2694.55|2701.79|2694.09|2702.25|2694.55|2700.82|2693.12|37
1647397730000|2022-03-16 02:28:50|2702|2694.3|2703.72|2696.02|2704.09|2696.39|2701.3|2693.6|38
1647397740000|2022-03-16 02:29:00|2703.78|2696.08|2706.13|2698.43|2706.13|2698.43|2703.64|2695.94|38
1647397750000|2022-03-16 02:29:10|2706.23|2698.53|2702.95|2695.25|2707.48|2699.78|2702.63|2694.93|38
1647397760000|2022-03-16 02:29:20|2703.31|2695.61|2702.79|2695.09|2703.31|2695.61|2701.93|2694.23|38
1647397770000|2022-03-16 02:29:30|2702.82|2695.12|2703.14|2695.44|2703.37|2695.67|2702.82|2695.12|35
1647397780000|2022-03-16 02:29:40|2702.85|2695.15|2697.97|2690.27|2703.19|2695.49|2697.97|2690.27|39
1647397790000|2022-03-16 02:29:50|2698.18|2690.48|2697.73|2690.03|2699.99|2692.29|2697.73|2690.03|37
1647397800000|2022-03-16 02:30:00|2698.04|2690.34|2699.58|2691.88|2699.91|2692.21|2697.44|2689.74|37
1647397810000|2022-03-16 02:30:10|2699.12|2691.42|2698.17|2690.47|2700.26|2692.56|2697.36|2689.66|39
1647397820000|2022-03-16 02:30:20|2698.67|2690.97|2695.39|2687.69|2698.79|2691.09|2695.39|2687.69|39
1647397830000|2022-03-16 02:30:30|2695.23|2687.53|2697.83|2690.13|2698.13|2690.43|2695.23|2687.53|39
1647397840000|2022-03-16 02:30:40|2697.56|2689.86|2696.74|2689.04|2697.62|2689.92|2695.03|2687.33|38
1647397850000|2022-03-16 02:30:50|2694.83|2687.13|2694.92|2687.22|2696.49|2688.79|2694.39|2686.69|35
1647397860000|2022-03-16 02:31:00|2695.09|2687.39|2695.95|2688.25|2696.34|2688.64|2694.82|2687.12|38
1647397870000|2022-03-16 02:31:10|2695.93|2688.23|2694.85|2687.15|2695.93|2688.23|2694.79|2687.09|36
1647397880000|2022-03-16 02:31:20|2694.87|2687.17|2696.29|2688.59|2696.29|2688.59|2694.75|2687.05|39
1647397890000|2022-03-16 02:31:30|2696.33|2688.63|2697.43|2689.73|2698|2690.3|2696.33|2688.63|39
1647397900000|2022-03-16 02:31:40|2697.5|2689.8|2695.99|2688.29|2697.61|2689.91|2695.32|2687.62|37
1647397910000|2022-03-16 02:31:50|2695.91|2688.21|2696.76|2689.06|2696.78|2689.08|2695.84|2688.14|38
1647397920000|2022-03-16 02:32:00|2697.1|2689.4|2700.16|2692.46|2700.4|2692.7|2697.09|2689.39|39
1647397930000|2022-03-16 02:32:10|2699.46|2691.76|2700.48|2692.78|2700.75|2693.05|2699.46|2691.76|38
1647397940000|2022-03-16 02:32:20|2700.99|2693.29|2701.25|2693.55|2701.25|2693.55|2699.58|2691.88|37
1647397950000|2022-03-16 02:32:30|2701.39|2693.69|2702.85|2695.15|2703.53|2695.83|2701.29|2693.59|40
1647397960000|2022-03-16 02:32:40|2703.02|2695.32|2701.07|2693.37|2703.2|2695.5|2701.02|2693.32|39
1647397970000|2022-03-16 02:32:50|2701.68|2693.98|2703.17|2695.47|2703.17|2695.47|2701.54|2693.84|38
1647397980000|2022-03-16 02:33:00|2703.32|2695.62|2703.6|2695.9|2703.69|2695.99|2702.6|2694.9|38
1647397990000|2022-03-16 02:33:10|2703.77|2696.07|2703.63|2695.93|2703.93|2696.23|2702.66|2694.96|36
1647398000000|2022-03-16 02:33:20|2703.64|2695.94|2704.91|2697.21|2705.09|2697.39|2703.64|2695.94|34
1647398010000|2022-03-16 02:33:30|2704.94|2697.24|2706.29|2698.59|2706.29|2698.59|2704.94|2697.24|39
1647398020000|2022-03-16 02:33:40|2706.2|2698.5|2705.44|2697.74|2706.54|2698.84|2705.09|2697.39|38
1647398030000|2022-03-16 02:33:50|2705.45|2697.75|2708.72|2701.02|2708.72|2701.02|2705.13|2697.43|40
1647398040000|2022-03-16 02:34:00|2709.02|2701.32|2705.07|2697.37|2709.51|2701.81|2705.07|2697.37|38
1647398050000|2022-03-16 02:34:10|2705.15|2697.45|2704.52|2696.82|2705.21|2697.51|2703.32|2695.62|37
1647398060000|2022-03-16 02:34:20|2704.88|2697.18|2707.04|2699.34|2707.04|2699.34|2704.54|2696.84|38
1647398070000|2022-03-16 02:34:30|2706.78|2699.08|2704.61|2696.91|2706.78|2699.08|2704.61|2696.91|37
1647398080000|2022-03-16 02:34:40|2704.62|2696.92|2704.73|2697.03|2705.18|2697.48|2704.6|2696.9|32
1647398090000|2022-03-16 02:34:50|2704.78|2697.08|2704.6|2696.9|2705.45|2697.75|2704.56|2696.86|34
1647398100000|2022-03-16 02:35:00|2704.57|2696.87|2703.76|2696.06|2704.57|2696.87|2703.76|2696.06|35
1647398110000|2022-03-16 02:35:10|2703.75|2696.05|2703.68|2695.98|2703.87|2696.17|2703.56|2695.86|20
1647398120000|2022-03-16 02:35:20|2703.77|2696.07|2702.4|2694.7|2703.88|2696.18|2702.23|2694.53|25
1647398130000|2022-03-16 02:35:30|2701.85|2694.15|2701.98|2694.28|2702.47|2694.77|2701.73|2694.03|35
1647398140000|2022-03-16 02:35:40|2702.52|2694.82|2700.2|2692.5|2702.52|2694.82|2699.95|2692.25|35
1647398150000|2022-03-16 02:35:50|2700.33|2692.63|2699.25|2691.55|2700.33|2692.63|2699.23|2691.53|37
1647398160000|2022-03-16 02:36:00|2699.26|2691.56|2701.08|2693.38|2701.08|2693.38|2698.53|2690.83|35
1647398170000|2022-03-16 02:36:10|2702.82|2695.12|2701.76|2694.06|2703.3|2695.6|2701.2|2693.5|38
1647398180000|2022-03-16 02:36:20|2702.16|2694.46|2701.19|2693.49|2702.17|2694.47|2701.19|2693.49|36
1647398190000|2022-03-16 02:36:30|2700.63|2692.93|2695.69|2687.99|2700.93|2693.23|2695.69|2687.99|40
1647398200000|2022-03-16 02:36:40|2696|2688.3|2697.06|2689.36|2697.28|2689.58|2695.84|2688.14|39
1647398210000|2022-03-16 02:36:50|2697.02|2689.32|2699.17|2691.47|2699.43|2691.73|2697.02|2689.32|40
1647398220000|2022-03-16 02:37:00|2699.23|2691.53|2696.54|2688.84|2699.23|2691.53|2696.48|2688.78|38
1647398230000|2022-03-16 02:37:10|2696.58|2688.88|2698.31|2690.61|2698.46|2690.76|2696.15|2688.45|36
1647398240000|2022-03-16 02:37:20|2698.52|2690.82|2697.38|2689.68|2698.86|2691.16|2697.38|2689.68|36
1647398250000|2022-03-16 02:37:30|2697.12|2689.42|2699.38|2691.68|2699.39|2691.69|2697.12|2689.42|31
1647398260000|2022-03-16 02:37:40|2699.65|2691.95|2700.42|2692.72|2700.53|2692.83|2699.65|2691.95|37
1647398270000|2022-03-16 02:37:50|2700.44|2692.74|2700.97|2693.27|2701.9|2694.2|2700.44|2692.74|34
1647398280000|2022-03-16 02:38:00|2701.01|2693.31|2701|2693.3|2701.21|2693.51|2700.7|2693|35
1647398290000|2022-03-16 02:38:10|2701.14|2693.44|2701.14|2693.44|2701.17|2693.47|2700.94|2693.24|27
1647398300000|2022-03-16 02:38:20|2701.35|2693.65|2702.04|2694.34|2702.21|2694.51|2701.35|2693.65|31
1647398310000|2022-03-16 02:38:30|2701.99|2694.29|2701.19|2693.49|2702.65|2694.95|2701.19|2693.49|40
1647398320000|2022-03-16 02:38:40|2701.86|2694.16|2704.5|2696.8|2704.5|2696.8|2701.71|2694.01|35
1647398330000|2022-03-16 02:38:50|2704.58|2696.88|2701.18|2693.48|2704.62|2696.92|2701.18|2693.48|36
1647398340000|2022-03-16 02:39:00|2701.2|2693.5|2700.33|2692.63|2701.2|2693.5|2699.96|2692.26|39
1647398350000|2022-03-16 02:39:10|2700.35|2692.65|2701.91|2694.21|2702.31|2694.61|2700.35|2692.65|38
1647398360000|2022-03-16 02:39:20|2702.3|2694.6|2699.19|2691.49|2702.3|2694.6|2699.19|2691.49|37
1647398370000|2022-03-16 02:39:30|2699.16|2691.46|2699.8|2692.1|2699.8|2692.1|2699.16|2691.46|28
1647398380000|2022-03-16 02:39:40|2699.78|2692.08|2698.61|2690.91|2700.13|2692.43|2698.54|2690.84|38
1647398390000|2022-03-16 02:39:50|2698.67|2690.97|2698.84|2691.14|2699.05|2691.35|2698.51|2690.81|33
1647398400000|2022-03-16 02:40:00|2698.72|2691.02|2700.14|2692.44|2700.42|2692.72|2698.72|2691.02|35
1647398410000|2022-03-16 02:40:10|2700.13|2692.43|2699.47|2691.77|2700.13|2692.43|2699.26|2691.56|33
1647398420000|2022-03-16 02:40:20|2699.38|2691.68|2700.18|2692.48|2700.18|2692.48|2699.01|2691.31|21
1647398430000|2022-03-16 02:40:30|2700.24|2692.54|2699.07|2691.37|2700.42|2692.72|2698.95|2691.25|26
1647398440000|2022-03-16 02:40:40|2699.08|2691.38|2699.91|2692.21|2699.91|2692.21|2699.08|2691.38|22
1647398450000|2022-03-16 02:40:50|2699.8|2692.1|2700.07|2692.37|2700.33|2692.63|2699.25|2691.55|32
1647398460000|2022-03-16 02:41:00|2700.08|2692.38|2700.14|2692.44|2700.44|2692.74|2699.64|2691.94|19
1647398470000|2022-03-16 02:41:10|2700.15|2692.45|2699.97|2692.27|2700.33|2692.63|2699.87|2692.17|32
1647398480000|2022-03-16 02:41:20|2700.02|2692.32|2700.96|2693.26|2701.22|2693.52|2700|2692.3|34
1647398490000|2022-03-16 02:41:30|2700.95|2693.25|2699.6|2691.9|2701.65|2693.95|2699.46|2691.76|39
1647398500000|2022-03-16 02:41:40|2699.59|2691.89|2697.92|2690.22|2699.84|2692.14|2697.68|2689.98|37
1647398510000|2022-03-16 02:41:50|2697.94|2690.24|2699.51|2691.81|2699.83|2692.13|2697.84|2690.14|33
1647398520000|2022-03-16 02:42:00|2699.57|2691.87|2699.27|2691.57|2699.58|2691.88|2699.14|2691.44|35
1647398530000|2022-03-16 02:42:10|2699.22|2691.52|2699.56|2691.86|2699.56|2691.86|2699.02|2691.32|35
1647398540000|2022-03-16 02:42:20|2699.55|2691.85|2698.53|2690.83|2699.69|2691.99|2698.49|2690.79|33
1647398550000|2022-03-16 02:42:30|2698.7|2691|2698.63|2690.93|2699.26|2691.56|2698.6|2690.9|34
1647398560000|2022-03-16 02:42:40|2698.62|2690.92|2698.75|2691.05|2699.02|2691.32|2698.62|2690.92|18
1647398570000|2022-03-16 02:42:50|2698.69|2690.99|2697.32|2689.62|2698.69|2690.99|2697.23|2689.53|28
1647398580000|2022-03-16 02:43:00|2697.27|2689.57|2697.35|2689.65|2697.42|2689.72|2697.18|2689.48|29
1647398590000|2022-03-16 02:43:10|2697.32|2689.62|2697.42|2689.72|2697.55|2689.85|2697.23|2689.53|35
1647398600000|2022-03-16 02:43:20|2697.18|2689.48|2696.13|2688.43|2697.18|2689.48|2695.8|2688.1|37
1647398610000|2022-03-16 02:43:30|2696.15|2688.45|2695.98|2688.28|2696.28|2688.58|2695.95|2688.25|34
1647398620000|2022-03-16 02:43:40|2696.07|2688.37|2695.92|2688.22|2696.14|2688.44|2695.86|2688.16|32
1647398630000|2022-03-16 02:43:50|2695.84|2688.14|2696.48|2688.78|2696.71|2689.01|2695.84|2688.14|32
1647398640000|2022-03-16 02:44:00|2696.49|2688.79|2697.6|2689.9|2697.61|2689.91|2696.43|2688.73|34
1647398650000|2022-03-16 02:44:10|2697.94|2690.24|2698.46|2690.76|2698.68|2690.98|2697.94|2690.24|33
1647398660000|2022-03-16 02:44:20|2698.43|2690.73|2698.46|2690.76|2698.65|2690.95|2698.3|2690.6|25
1647398670000|2022-03-16 02:44:30|2698.4|2690.7|2697.39|2689.69|2698.46|2690.76|2697.2|2689.5|26
1647398680000|2022-03-16 02:44:40|2697.3|2689.6|2697.37|2689.67|2697.4|2689.7|2697.01|2689.31|32
1647398690000|2022-03-16 02:44:50|2697.28|2689.58|2697.8|2690.1|2697.8|2690.1|2697.28|2689.58|37
1647398700000|2022-03-16 02:45:00|2697.74|2690.04|2699.55|2691.85|2699.64|2691.94|2697.69|2689.99|38
1647398710000|2022-03-16 02:45:10|2699.47|2691.77|2699.65|2691.95|2700.42|2692.72|2699.22|2691.52|37
1647398720000|2022-03-16 02:45:20|2700.11|2692.41|2700.17|2692.47|2700.59|2692.89|2699.71|2692.01|35
1647398730000|2022-03-16 02:45:30|2700.08|2692.38|2700.1|2692.4|2700.53|2692.83|2699.94|2692.24|35
1647398740000|2022-03-16 02:45:40|2700.13|2692.43|2699.31|2691.61|2700.37|2692.67|2699.27|2691.57|31
1647398750000|2022-03-16 02:45:50|2699.29|2691.59|2699.62|2691.92|2699.62|2691.92|2699.13|2691.43|37
1647398760000|2022-03-16 02:46:00|2699.63|2691.93|2700.14|2692.44|2700.63|2692.93|2699.57|2691.87|33
1647398770000|2022-03-16 02:46:10|2700.03|2692.33|2699.42|2691.72|2700.24|2692.54|2699.4|2691.7|28
1647398780000|2022-03-16 02:46:20|2699.44|2691.74|2700.38|2692.68|2700.39|2692.69|2699.41|2691.71|28
1647398790000|2022-03-16 02:46:30|2700.37|2692.67|2700.54|2692.84|2701.1|2693.4|2700.26|2692.56|30
1647398800000|2022-03-16 02:46:40|2700.53|2692.83|2700.6|2692.9|2700.86|2693.16|2700.38|2692.68|32
1647398810000|2022-03-16 02:46:50|2700.61|2692.91|2699.53|2691.83|2700.61|2692.91|2699.53|2691.83|27
1647398820000|2022-03-16 02:47:00|2699.16|2691.46|2698.34|2690.64|2699.16|2691.46|2698.34|2690.64|34
1647398830000|2022-03-16 02:47:10|2698.45|2690.75|2699.72|2692.02|2699.72|2692.02|2698.3|2690.6|33
1647398840000|2022-03-16 02:47:20|2699.95|2692.25|2699.34|2691.64|2699.97|2692.27|2698.3|2690.6|38
1647398850000|2022-03-16 02:47:30|2699.31|2691.61|2696.96|2689.26|2699.45|2691.75|2696.96|2689.26|36
1647398860000|2022-03-16 02:47:40|2697.03|2689.33|2695.3|2687.6|2697.03|2689.33|2695.05|2687.35|37
1647398870000|2022-03-16 02:47:50|2695.34|2687.64|2695.45|2687.75|2695.9|2688.2|2695.2|2687.5|38
1647398880000|2022-03-16 02:48:00|2695.43|2687.73|2696.18|2688.48|2696.4|2688.7|2695.43|2687.73|38
1647398890000|2022-03-16 02:48:10|2696.19|2688.49|2697.4|2689.7|2697.77|2690.07|2696.19|2688.49|38
1647398900000|2022-03-16 02:48:20|2697.35|2689.65|2695.63|2687.93|2697.35|2689.65|2695.5|2687.8|35
1647398910000|2022-03-16 02:48:30|2695.49|2687.79|2693.52|2685.82|2695.57|2687.87|2693.27|2685.57|37
1647398920000|2022-03-16 02:48:40|2693.42|2685.72|2694.4|2686.7|2694.4|2686.7|2693.34|2685.64|30
1647398930000|2022-03-16 02:48:50|2694.43|2686.73|2693.32|2685.62|2694.53|2686.83|2693.19|2685.49|38
1647398940000|2022-03-16 02:49:00|2693.22|2685.52|2693.26|2685.56|2693.46|2685.76|2693.12|2685.42|33
1647398950000|2022-03-16 02:49:10|2693.28|2685.58|2694.81|2687.11|2694.91|2687.21|2693.26|2685.56|36
1647398960000|2022-03-16 02:49:20|2694.75|2687.05|2696.69|2688.99|2696.75|2689.05|2694.75|2687.05|35
1647398970000|2022-03-16 02:49:30|2696.8|2689.1|2695.32|2687.62|2696.8|2689.1|2695.29|2687.59|37
1647398980000|2022-03-16 02:49:40|2695.41|2687.71|2695.49|2687.79|2695.64|2687.94|2695.23|2687.53|35
1647398990000|2022-03-16 02:49:50|2695.45|2687.75|2695.55|2687.85|2695.71|2688.01|2695.11|2687.41|36
1647399000000|2022-03-16 02:50:00|2695.56|2687.86|2694.16|2686.46|2695.56|2687.86|2693.81|2686.11|35
1647399010000|2022-03-16 02:50:10|2694.12|2686.42|2695.04|2687.34|2695.33|2687.63|2693.57|2685.87|36
1647399020000|2022-03-16 02:50:20|2695.16|2687.46|2695.08|2687.38|2695.4|2687.7|2694.81|2687.11|34
1647399030000|2022-03-16 02:50:30|2695.19|2687.49|2695.43|2687.73|2695.69|2687.99|2695.14|2687.44|37
1647399040000|2022-03-16 02:50:40|2695.44|2687.74|2695.58|2687.88|2695.7|2688|2695.27|2687.57|30
1647399050000|2022-03-16 02:50:50|2695.59|2687.89|2695.87|2688.17|2695.88|2688.18|2695.52|2687.82|25
1647399060000|2022-03-16 02:51:00|2695.91|2688.21|2697.18|2689.48|2697.44|2689.74|2695.88|2688.18|35
1647399070000|2022-03-16 02:51:10|2697.21|2689.51|2698.13|2690.43|2698.31|2690.61|2697.14|2689.44|29
1647399080000|2022-03-16 02:51:20|2698.1|2690.4|2698.96|2691.26|2699.97|2692.27|2698.08|2690.38|39
1647399090000|2022-03-16 02:51:30|2698.49|2690.79|2697.82|2690.12|2698.61|2690.91|2697.82|2690.12|34
1647399100000|2022-03-16 02:51:40|2697.83|2690.13|2698.25|2690.55|2698.31|2690.61|2697.83|2690.13|31
1647399110000|2022-03-16 02:51:50|2698.24|2690.54|2698.11|2690.41|2698.28|2690.58|2697.9|2690.2|33
1647399120000|2022-03-16 02:52:00|2698.04|2690.34|2698.42|2690.72|2698.67|2690.97|2697.82|2690.12|27
1647399130000|2022-03-16 02:52:10|2698.46|2690.76|2697.92|2690.22|2698.84|2691.14|2697.92|2690.22|33
1647399140000|2022-03-16 02:52:20|2697.9|2690.2|2697.83|2690.13|2698.19|2690.49|2697.64|2689.94|35
1647399150000|2022-03-16 02:52:30|2697.85|2690.15|2697.44|2689.74|2697.99|2690.29|2697.44|2689.74|26
1647399160000|2022-03-16 02:52:40|2697.45|2689.75|2697.74|2690.04|2697.84|2690.14|2697.45|2689.75|32
1647399170000|2022-03-16 02:52:50|2697.72|2690.02|2698.27|2690.57|2698.27|2690.57|2697.46|2689.76|26
1647399180000|2022-03-16 02:53:00|2698.08|2690.38|2699.77|2692.07|2699.85|2692.15|2698.08|2690.38|35
1647399190000|2022-03-16 02:53:10|2699.69|2691.99|2699.37|2691.67|2699.77|2692.07|2698.67|2690.97|38
1647399200000|2022-03-16 02:53:20|2699.41|2691.71|2698.89|2691.19|2699.84|2692.14|2698.85|2691.15|28
1647399210000|2022-03-16 02:53:30|2699.07|2691.37|2699.35|2691.65|2699.97|2692.27|2698.93|2691.23|36
1647399220000|2022-03-16 02:53:40|2699.37|2691.67|2699.92|2692.22|2699.99|2692.29|2699.18|2691.48|37
1647399230000|2022-03-16 02:53:50|2699.9|2692.2|2699.61|2691.91|2699.9|2692.2|2699.46|2691.76|26
1647399240000|2022-03-16 02:54:00|2699.56|2691.86|2698.98|2691.28|2700.08|2692.38|2698.96|2691.26|28
1647399250000|2022-03-16 02:54:10|2698.95|2691.25|2699.31|2691.61|2699.33|2691.63|2698.92|2691.22|34
1647399260000|2022-03-16 02:54:20|2699.36|2691.66|2699.7|2692|2699.74|2692.04|2699.19|2691.49|27
1647399270000|2022-03-16 02:54:30|2699.44|2691.74|2697.56|2689.86|2699.44|2691.74|2697.55|2689.85|32
1647399280000|2022-03-16 02:54:40|2697.46|2689.76|2696.52|2688.82|2697.48|2689.78|2696.43|2688.73|37
1647399290000|2022-03-16 02:54:50|2696.43|2688.73|2694.83|2687.13|2696.61|2688.91|2694.75|2687.05|39
1647399300000|2022-03-16 02:55:00|2694.82|2687.12|2693.71|2686.01|2694.82|2687.12|2693.62|2685.92|37
1647399310000|2022-03-16 02:55:10|2693.69|2685.99|2693.8|2686.1|2693.86|2686.16|2693.37|2685.67|36
1647399320000|2022-03-16 02:55:20|2693.77|2686.07|2693.6|2685.9|2694.8|2687.1|2693.51|2685.81|38
1647399330000|2022-03-16 02:55:30|2693.61|2685.91|2693.65|2685.95|2693.75|2686.05|2693.53|2685.83|31
1647399340000|2022-03-16 02:55:40|2693.71|2686.01|2693.61|2685.91|2693.87|2686.17|2693.55|2685.85|34
1647399350000|2022-03-16 02:55:50|2693.65|2685.95|2690.95|2683.25|2693.7|2686|2690.95|2683.25|29
1647399360000|2022-03-16 02:56:00|2690.84|2683.14|2688.12|2680.42|2691.47|2683.77|2687.83|2680.13|37
1647399370000|2022-03-16 02:56:10|2688.03|2680.33|2688.12|2680.42|2690.13|2682.43|2687.88|2680.18|39
1647399380000|2022-03-16 02:56:20|2688.22|2680.52|2690.17|2682.47|2690.17|2682.47|2688.09|2680.39|38
1647399390000|2022-03-16 02:56:30|2690.38|2682.68|2690.65|2682.95|2691.58|2683.88|2690.33|2682.63|38
1647399400000|2022-03-16 02:56:40|2690.62|2682.92|2690.04|2682.34|2690.67|2682.97|2689.94|2682.24|35
1647399410000|2022-03-16 02:56:50|2690.1|2682.4|2690.4|2682.7|2690.44|2682.74|2689.18|2681.48|38
1647399420000|2022-03-16 02:57:00|2690.13|2682.43|2690.98|2683.28|2691.31|2683.61|2690.13|2682.43|27
1647399430000|2022-03-16 02:57:10|2691.04|2683.34|2691.16|2683.46|2691.19|2683.49|2690.72|2683.02|32
1647399440000|2022-03-16 02:57:20|2691.18|2683.48|2693.19|2685.49|2693.19|2685.49|2691.18|2683.48|28
1647399450000|2022-03-16 02:57:30|2693.23|2685.53|2693.93|2686.23|2693.95|2686.25|2692.99|2685.29|24
1647399460000|2022-03-16 02:57:40|2693.94|2686.24|2693.27|2685.57|2693.95|2686.25|2693.22|2685.52|32
1647399470000|2022-03-16 02:57:50|2693.33|2685.63|2692.75|2685.05|2693.62|2685.92|2692.52|2684.82|34
1647399480000|2022-03-16 02:58:00|2692.76|2685.06|2693.28|2685.58|2693.77|2686.07|2692.76|2685.06|35
1647399490000|2022-03-16 02:58:10|2693.32|2685.62|2694.13|2686.43|2694.44|2686.74|2693.32|2685.62|38
1647399500000|2022-03-16 02:58:20|2694.19|2686.49|2694.09|2686.39|2694.19|2686.49|2693.45|2685.75|35
1647399510000|2022-03-16 02:58:30|2694.31|2686.61|2694.71|2687.01|2694.82|2687.12|2693.7|2686|37
1647399520000|2022-03-16 02:58:40|2694.75|2687.05|2693.85|2686.15|2694.81|2687.11|2693.69|2685.99|27
1647399530000|2022-03-16 02:58:50|2693.87|2686.17|2694.56|2686.86|2694.58|2686.88|2693.74|2686.04|32
1647399540000|2022-03-16 02:59:00|2694.45|2686.75|2694.56|2686.86|2694.71|2687.01|2694.19|2686.49|35
1647399550000|2022-03-16 02:59:10|2694.69|2686.99|2694.79|2687.09|2694.79|2687.09|2694.43|2686.73|33
1647399560000|2022-03-16 02:59:20|2694.76|2687.06|2695.04|2687.34|2695.89|2688.19|2694.61|2686.91|35
1647399570000|2022-03-16 02:59:30|2694.99|2687.29|2695.53|2687.83|2695.53|2687.83|2694.4|2686.7|37
1647399580000|2022-03-16 02:59:40|2695.45|2687.75|2695.43|2687.73|2695.56|2687.86|2695.23|2687.53|32
1647399590000|2022-03-16 02:59:50|2695.42|2687.72|2695.63|2687.93|2695.93|2688.23|2695.33|2687.63|27
1647399600000|2022-03-16 03:00:00|2695.65|2687.95|2697.1|2689.4|2697.1|2689.4|2695.62|2687.92|32
1647399610000|2022-03-16 03:00:10|2697.38|2689.68|2696.11|2688.41|2698.32|2690.62|2696.11|2688.41|35
1647399620000|2022-03-16 03:00:20|2696.1|2688.4|2695.94|2688.24|2696.1|2688.4|2695.42|2687.72|31
1647399630000|2022-03-16 03:00:30|2696.01|2688.31|2695.74|2688.04|2696.01|2688.31|2695.63|2687.93|28
1647399640000|2022-03-16 03:00:40|2695.66|2687.96|2696.26|2688.56|2696.69|2688.99|2695.66|2687.96|33
1647399650000|2022-03-16 03:00:50|2696.2|2688.5|2696.02|2688.32|2696.84|2689.14|2695.86|2688.16|33
1647399660000|2022-03-16 03:01:00|2696.1|2688.4|2696.39|2688.69|2696.75|2689.05|2695.97|2688.27|36
1647399670000|2022-03-16 03:01:10|2696.38|2688.68|2696.5|2688.8|2696.5|2688.8|2695.98|2688.28|29
1647399680000|2022-03-16 03:01:20|2696.49|2688.79|2696.53|2688.83|2696.7|2689|2696.39|2688.69|27
1647399690000|2022-03-16 03:01:30|2696.46|2688.76|2696.57|2688.87|2696.84|2689.14|2696.38|2688.68|27
1647399700000|2022-03-16 03:01:40|2696.7|2689|2695.85|2688.15|2696.7|2689|2695.55|2687.85|33
1647399710000|2022-03-16 03:01:50|2695.83|2688.13|2696.71|2689.01|2696.87|2689.17|2695.83|2688.13|34
1647399720000|2022-03-16 03:02:00|2696.72|2689.02|2696.13|2688.43|2696.72|2689.02|2695.98|2688.28|26
1647399730000|2022-03-16 03:02:10|2696.18|2688.48|2694.7|2687|2696.23|2688.53|2694.63|2686.93|34
1647399740000|2022-03-16 03:02:20|2694.78|2687.08|2694.42|2686.72|2694.78|2687.08|2694.23|2686.53|29
1647399750000|2022-03-16 03:02:30|2694.41|2686.71|2694.13|2686.43|2694.43|2686.73|2693.78|2686.08|25
1647399760000|2022-03-16 03:02:40|2694.31|2686.61|2693.97|2686.27|2694.38|2686.68|2693.81|2686.11|29
1647399770000|2022-03-16 03:02:50|2693.95|2686.25|2693.62|2685.92|2693.95|2686.25|2693.53|2685.83|24
1647399780000|2022-03-16 03:03:00|2693.63|2685.93|2692.85|2685.15|2693.63|2685.93|2692.82|2685.12|23
1647399790000|2022-03-16 03:03:10|2692.81|2685.11|2692.46|2684.76|2692.81|2685.11|2692.3|2684.6|20
1647399800000|2022-03-16 03:03:20|2692.4|2684.7|2692.41|2684.71|2692.41|2684.71|2692.31|2684.61|25
1647399810000|2022-03-16 03:03:30|2692.32|2684.62|2692.07|2684.37|2692.35|2684.65|2691.46|2683.76|28
1647399820000|2022-03-16 03:03:40|2692.08|2684.38|2691.64|2683.94|2692.15|2684.45|2691.63|2683.93|20
1647399830000|2022-03-16 03:03:50|2691.63|2683.93|2691.43|2683.73|2691.64|2683.94|2691.22|2683.52|20
1647399840000|2022-03-16 03:04:00|2691.44|2683.74|2691.65|2683.95|2691.71|2684.01|2691.22|2683.52|33
1647399850000|2022-03-16 03:04:10|2691.66|2683.96|2692.68|2684.98|2692.77|2685.07|2691.43|2683.73|36
1647399860000|2022-03-16 03:04:20|2692.66|2684.96|2692.72|2685.02|2693.16|2685.46|2692.66|2684.96|26
1647399870000|2022-03-16 03:04:30|2692.75|2685.05|2692.41|2684.71|2692.83|2685.13|2692.35|2684.65|27
1647399880000|2022-03-16 03:04:40|2692.4|2684.7|2691.59|2683.89|2692.4|2684.7|2691.59|2683.89|35
1647399890000|2022-03-16 03:04:50|2691.23|2683.53|2689.59|2681.89|2691.23|2683.53|2689.38|2681.68|37
1647399900000|2022-03-16 03:05:00|2689.63|2681.93|2688.24|2680.54|2689.85|2682.15|2688.14|2680.44|38
1647399910000|2022-03-16 03:05:10|2688.16|2680.46|2689.45|2681.75|2689.45|2681.75|2687.95|2680.25|35
1647399920000|2022-03-16 03:05:20|2689.25|2681.55|2688.64|2680.94|2689.28|2681.58|2688.55|2680.85|37
1647399930000|2022-03-16 03:05:30|2688.49|2680.79|2688.29|2680.59|2688.77|2681.07|2688.29|2680.59|31
1647399940000|2022-03-16 03:05:40|2688.28|2680.58|2686.9|2679.2|2688.45|2680.75|2686.84|2679.14|33
1647399950000|2022-03-16 03:05:50|2687|2679.3|2687.04|2679.34|2687.06|2679.36|2686.41|2678.71|31
1647399960000|2022-03-16 03:06:00|2687.06|2679.36|2688.16|2680.46|2688.16|2680.46|2686.9|2679.2|36
1647399970000|2022-03-16 03:06:10|2688.17|2680.47|2687.32|2679.62|2688.17|2680.47|2686.37|2678.67|36
1647399980000|2022-03-16 03:06:20|2687.46|2679.76|2687.42|2679.72|2687.72|2680.02|2686.99|2679.29|38
1647399990000|2022-03-16 03:06:30|2687.41|2679.71|2688.32|2680.62|2688.66|2680.96|2687.31|2679.61|36
1647400000000|2022-03-16 03:06:40|2688.34|2680.64|2688.86|2681.16|2689.19|2681.49|2688.34|2680.64|35
1647400010000|2022-03-16 03:06:50|2688.85|2681.15|2689.03|2681.33|2689.32|2681.62|2688.57|2680.87|34
1647400020000|2022-03-16 03:07:00|2689.18|2681.48|2688.81|2681.11|2689.18|2681.48|2688.66|2680.96|31
1647400030000|2022-03-16 03:07:10|2688.67|2680.97|2689.52|2681.82|2689.62|2681.92|2688.67|2680.97|30
1647400040000|2022-03-16 03:07:20|2689.51|2681.81|2689.7|2682|2689.82|2682.12|2689.38|2681.68|32
1647400050000|2022-03-16 03:07:30|2689.74|2682.04|2689.45|2681.75|2689.98|2682.28|2689.44|2681.74|32
1647400060000|2022-03-16 03:07:40|2689.46|2681.76|2688.97|2681.27|2689.46|2681.76|2688.53|2680.83|38
1647400070000|2022-03-16 03:07:50|2689.01|2681.31|2688.67|2680.97|2689.11|2681.41|2687.32|2679.62|37
1647400080000|2022-03-16 03:08:00|2688.87|2681.17|2688.9|2681.2|2689.3|2681.6|2688.6|2680.9|34
1647400090000|2022-03-16 03:08:10|2688.88|2681.18|2689.81|2682.11|2690.65|2682.95|2688.71|2681.01|33
1647400100000|2022-03-16 03:08:20|2689.79|2682.09|2689.92|2682.22|2690.37|2682.67|2689.25|2681.55|38
1647400110000|2022-03-16 03:08:30|2689.87|2682.17|2689.3|2681.6|2689.92|2682.22|2689.29|2681.59|39
1647400120000|2022-03-16 03:08:40|2689.29|2681.59|2688.49|2680.79|2689.62|2681.92|2687.88|2680.18|35
1647400130000|2022-03-16 03:08:50|2688.53|2680.83|2688.29|2680.59|2688.53|2680.83|2687.88|2680.18|38
1647400140000|2022-03-16 03:09:00|2688.27|2680.57|2687.06|2679.36|2688.82|2681.12|2686.42|2678.72|39
1647400150000|2022-03-16 03:09:10|2685.5|2677.8|2685.84|2678.14|2685.85|2678.15|2685.06|2677.36|29
1647400160000|2022-03-16 03:09:20|2685.82|2678.12|2687.2|2679.5|2687.6|2679.9|2685.75|2678.05|39
1647400170000|2022-03-16 03:09:30|2687.03|2679.33|2686.82|2679.12|2687.15|2679.45|2686.7|2679|30
1647400180000|2022-03-16 03:09:40|2686.95|2679.25|2686.93|2679.23|2686.95|2679.25|2685.41|2677.71|39
1647400190000|2022-03-16 03:09:50|2686.92|2679.22|2685.56|2677.86|2686.92|2679.22|2685.56|2677.86|33
1647400200000|2022-03-16 03:10:00|2685.58|2677.88|2685.57|2677.87|2685.63|2677.93|2685.41|2677.71|35
1647400210000|2022-03-16 03:10:10|2685.59|2677.89|2685.49|2677.79|2685.99|2678.29|2685.38|2677.68|32
1647400220000|2022-03-16 03:10:20|2685.51|2677.81|2686.36|2678.66|2686.57|2678.87|2685.51|2677.81|35
1647400230000|2022-03-16 03:10:30|2686.38|2678.68|2686.79|2679.09|2687.02|2679.32|2686.38|2678.68|35
1647400240000|2022-03-16 03:10:40|2686.59|2678.89|2686.48|2678.78|2686.94|2679.24|2686.3|2678.6|35
1647400250000|2022-03-16 03:10:50|2686.5|2678.8|2686.34|2678.64|2686.66|2678.96|2685.84|2678.14|33
1647400260000|2022-03-16 03:11:00|2686.35|2678.65|2685.46|2677.76|2686.36|2678.66|2685.33|2677.63|32
1647400270000|2022-03-16 03:11:10|2685.51|2677.81|2684.33|2676.63|2685.51|2677.81|2684.32|2676.62|35
1647400280000|2022-03-16 03:11:20|2684.31|2676.61|2682.71|2675.01|2684.65|2676.95|2681.09|2673.39|36
1647400290000|2022-03-16 03:11:30|2683.16|2675.46|2680.83|2673.13|2683.38|2675.68|2680.47|2672.77|36
1647400300000|2022-03-16 03:11:40|2680.85|2673.15|2681.34|2673.64|2681.64|2673.94|2680.65|2672.95|38
1647400310000|2022-03-16 03:11:50|2681.52|2673.82|2681.86|2674.16|2682.02|2674.32|2681|2673.3|36
1647400320000|2022-03-16 03:12:00|2681.94|2674.24|2681.04|2673.34|2682.06|2674.36|2681.04|2673.34|31
1647400330000|2022-03-16 03:12:10|2680.92|2673.22|2679.88|2672.18|2681.67|2673.97|2679.66|2671.96|37
1647400340000|2022-03-16 03:12:20|2679.78|2672.08|2673.66|2665.96|2679.82|2672.12|2673.66|2665.96|39
1647400350000|2022-03-16 03:12:30|2674.19|2666.49|2660.02|2652.32|2674.19|2666.49|2660|2652.3|40
1647400360000|2022-03-16 03:12:40|2660.28|2652.58|2646.38|2638.68|2660.28|2652.58|2646.35|2638.65|40
1647400370000|2022-03-16 03:12:50|2646.19|2638.49|2654.16|2646.46|2654.16|2646.46|2645.55|2637.85|40
1647400380000|2022-03-16 03:13:00|2654.32|2646.62|2648.87|2641.17|2655.72|2648.02|2647.84|2640.14|40
1647400390000|2022-03-16 03:13:10|2648.71|2641.01|2635.15|2627.45|2649.7|2642|2635.15|2627.45|40
1647400400000|2022-03-16 03:13:20|2635.44|2627.74|2636.33|2628.63|2637.31|2629.61|2631.77|2624.07|40
1647400410000|2022-03-16 03:13:30|2636.56|2628.86|2635.87|2628.17|2639.64|2631.94|2633.59|2625.89|40
1647400420000|2022-03-16 03:13:40|2634.87|2627.17|2631.72|2624.02|2637.68|2629.98|2631.72|2624.02|39
1647400430000|2022-03-16 03:13:50|2631.99|2624.29|2633.34|2625.64|2633.34|2625.64|2631.6|2623.9|40
1647400440000|2022-03-16 03:14:00|2633.2|2625.5|2634.01|2626.31|2634.15|2626.45|2631.33|2623.63|38
1647400450000|2022-03-16 03:14:10|2634.21|2626.51|2641.14|2633.44|2641.21|2633.51|2634.05|2626.35|40
1647400460000|2022-03-16 03:14:20|2641.1|2633.4|2636.64|2628.94|2642.93|2635.23|2634.85|2627.15|40
1647400470000|2022-03-16 03:14:30|2636.94|2629.24|2639.31|2631.61|2639.39|2631.69|2634.65|2626.95|40
1647400480000|2022-03-16 03:14:40|2639.55|2631.85|2637.02|2629.32|2640.03|2632.33|2636.83|2629.13|38
1647400490000|2022-03-16 03:14:50|2636.92|2629.22|2636.11|2628.41|2637.81|2630.11|2634.78|2627.08|39
1647400500000|2022-03-16 03:15:00|2636.01|2628.31|2628.76|2621.06|2636.01|2628.31|2628.25|2620.55|40
1647400510000|2022-03-16 03:15:10|2629.08|2621.38|2636.61|2628.91|2636.61|2628.91|2629.08|2621.38|40
1647400520000|2022-03-16 03:15:20|2636.35|2628.65|2641.69|2633.99|2641.78|2634.08|2636.35|2628.65|40
1647400530000|2022-03-16 03:15:30|2641.75|2634.05|2639.59|2631.89|2641.75|2634.05|2639.08|2631.38|39
1647400540000|2022-03-16 03:15:40|2639.94|2632.24|2641.08|2633.38|2641.77|2634.07|2639.94|2632.24|38
1647400550000|2022-03-16 03:15:50|2641.27|2633.57|2639.3|2631.6|2641.36|2633.66|2639.3|2631.6|40
1647400560000|2022-03-16 03:16:00|2639.5|2631.8|2641.43|2633.73|2641.43|2633.73|2639.24|2631.54|38
1647400570000|2022-03-16 03:16:10|2641.35|2633.65|2643.74|2636.04|2643.74|2636.04|2640.43|2632.73|38
1647400580000|2022-03-16 03:16:20|2643.86|2636.16|2644.11|2636.41|2645.93|2638.23|2643.64|2635.94|39
1647400590000|2022-03-16 03:16:30|2644.05|2636.35|2644.94|2637.24|2645.86|2638.16|2644.05|2636.35|39
1647400600000|2022-03-16 03:16:40|2644.83|2637.13|2646.47|2638.77|2646.47|2638.77|2643.2|2635.5|39
1647400610000|2022-03-16 03:16:50|2646.48|2638.78|2646.36|2638.66|2646.48|2638.78|2644.92|2637.22|37
1647400620000|2022-03-16 03:17:00|2646.65|2638.95|2645.71|2638.01|2646.86|2639.16|2645.26|2637.56|38
1647400630000|2022-03-16 03:17:10|2645.72|2638.02|2645.53|2637.83|2645.91|2638.21|2644.12|2636.42|38
1647400640000|2022-03-16 03:17:20|2645.3|2637.6|2642.04|2634.34|2645.3|2637.6|2642.04|2634.34|38
1647400650000|2022-03-16 03:17:30|2641.97|2634.27|2641.81|2634.11|2643.23|2635.53|2640.68|2632.98|38
1647400660000|2022-03-16 03:17:40|2641.73|2634.03|2639.94|2632.24|2642.09|2634.39|2639.82|2632.12|39
1647400670000|2022-03-16 03:17:50|2640.32|2632.62|2639.77|2632.07|2641.03|2633.33|2639.62|2631.92|39
1647400680000|2022-03-16 03:18:00|2639.86|2632.16|2638.44|2630.74|2640.18|2632.48|2637.93|2630.23|40
1647400690000|2022-03-16 03:18:10|2638.33|2630.63|2642.22|2634.52|2642.22|2634.52|2638.33|2630.63|39
1647400700000|2022-03-16 03:18:20|2642.28|2634.58|2643.87|2636.17|2643.87|2636.17|2642.16|2634.46|37
1647400710000|2022-03-16 03:18:30|2643.94|2636.24|2643.96|2636.26|2644.37|2636.67|2643.43|2635.73|37
1647400720000|2022-03-16 03:18:40|2644.58|2636.88|2644.27|2636.57|2645.71|2638.01|2642.99|2635.29|37
1647400730000|2022-03-16 03:18:50|2643.99|2636.29|2643.98|2636.28|2644.1|2636.4|2643.38|2635.68|37
1647400740000|2022-03-16 03:19:00|2644.2|2636.5|2642.93|2635.23|2644.2|2636.5|2642.84|2635.14|38
1647400750000|2022-03-16 03:19:10|2642.79|2635.09|2644.98|2637.28|2645.94|2638.24|2642.41|2634.71|40
1647400760000|2022-03-16 03:19:20|2645.05|2637.35|2647.17|2639.47|2647.5|2639.8|2644.98|2637.28|34
1647400770000|2022-03-16 03:19:30|2646.94|2639.24|2644.96|2637.26|2647.32|2639.62|2644.9|2637.2|35
1647400780000|2022-03-16 03:19:40|2645.06|2637.36|2645.51|2637.81|2646.57|2638.87|2644.98|2637.28|39
1647400790000|2022-03-16 03:19:50|2645.31|2637.61|2644.04|2636.34|2645.41|2637.71|2643.28|2635.58|35
1647400800000|2022-03-16 03:20:00|2644.08|2636.38|2645.08|2637.38|2646.06|2638.36|2644.08|2636.38|37
1647400810000|2022-03-16 03:20:10|2645.06|2637.36|2644.88|2637.18|2645.42|2637.72|2643.99|2636.29|39
1647400820000|2022-03-16 03:20:20|2644.91|2637.21|2644.78|2637.08|2645.07|2637.37|2644.5|2636.8|36
1647400830000|2022-03-16 03:20:30|2644.86|2637.16|2644.87|2637.17|2645.31|2637.61|2644.45|2636.75|39
1647400840000|2022-03-16 03:20:40|2644.92|2637.22|2645.74|2638.04|2645.83|2638.13|2644.92|2637.22|32
1647400850000|2022-03-16 03:20:50|2645.77|2638.07|2645.61|2637.91|2645.93|2638.23|2645.53|2637.83|32
1647400860000|2022-03-16 03:21:00|2645.64|2637.94|2646.06|2638.36|2646.23|2638.53|2645.56|2637.86|32
1647400870000|2022-03-16 03:21:10|2645.76|2638.06|2647.35|2639.65|2647.35|2639.65|2645.47|2637.77|35
1647400880000|2022-03-16 03:21:20|2647.19|2639.49|2648.85|2641.15|2649.18|2641.48|2646.86|2639.16|30
1647400890000|2022-03-16 03:21:30|2648.86|2641.16|2649.14|2641.44|2650.39|2642.69|2648.86|2641.16|24
1647400900000|2022-03-16 03:21:40|2648.95|2641.25|2647.83|2640.13|2649.26|2641.56|2647.83|2640.13|37
1647400910000|2022-03-16 03:21:50|2647.87|2640.17|2647.99|2640.29|2648.13|2640.43|2646.41|2638.71|37
1647400920000|2022-03-16 03:22:00|2648|2640.3|2645.76|2638.06|2648.15|2640.45|2644.99|2637.29|39
1647400930000|2022-03-16 03:22:10|2645.78|2638.08|2644.78|2637.08|2645.99|2638.29|2644.78|2637.08|35
1647400940000|2022-03-16 03:22:20|2644.55|2636.85|2643.39|2635.69|2644.55|2636.85|2642.88|2635.18|36
1647400950000|2022-03-16 03:22:30|2643.49|2635.79|2645.96|2638.26|2646.06|2638.36|2643.49|2635.79|37
1647400960000|2022-03-16 03:22:40|2645.75|2638.05|2646.08|2638.38|2646.2|2638.5|2644.86|2637.16|37
1647400970000|2022-03-16 03:22:50|2646.21|2638.51|2646.72|2639.02|2647.16|2639.46|2646.14|2638.44|35
1647400980000|2022-03-16 03:23:00|2646.88|2639.18|2648.92|2641.22|2648.93|2641.23|2646.51|2638.81|35
1647400990000|2022-03-16 03:23:10|2648.79|2641.09|2649.56|2641.86|2649.91|2642.21|2648.43|2640.73|30
1647401000000|2022-03-16 03:23:20|2649.78|2642.08|2650.6|2642.9|2650.89|2643.19|2649.11|2641.41|34
1647401010000|2022-03-16 03:23:30|2650.99|2643.29|2650.41|2642.71|2650.99|2643.29|2649.02|2641.32|38
1647401020000|2022-03-16 03:23:40|2650.42|2642.72|2651.13|2643.43|2652.46|2644.76|2650.42|2642.72|33
1647401030000|2022-03-16 03:23:50|2651.17|2643.47|2652.13|2644.43|2652.7|2645|2651.17|2643.47|37
1647401040000|2022-03-16 03:24:00|2652.3|2644.6|2650.44|2642.74|2652.5|2644.8|2650.4|2642.7|35
1647401050000|2022-03-16 03:24:10|2650.53|2642.83|2649.66|2641.96|2650.53|2642.83|2649.31|2641.61|37
1647401060000|2022-03-16 03:24:20|2649.62|2641.92|2648.69|2640.99|2649.94|2642.24|2648.35|2640.65|36
1647401070000|2022-03-16 03:24:30|2648.65|2640.95|2649.53|2641.83|2649.94|2642.24|2648.65|2640.95|38
1647401080000|2022-03-16 03:24:40|2649.54|2641.84|2650.15|2642.45|2650.41|2642.71|2649.4|2641.7|30
1647401090000|2022-03-16 03:24:50|2650.16|2642.46|2651.3|2643.6|2651.84|2644.14|2650.16|2642.46|34
1647401100000|2022-03-16 03:25:00|2651.37|2643.67|2651.6|2643.9|2651.68|2643.98|2651.15|2643.45|27
1647401110000|2022-03-16 03:25:10|2651.37|2643.67|2653.14|2645.44|2653.14|2645.44|2651.19|2643.49|34
1647401120000|2022-03-16 03:25:20|2653.28|2645.58|2652.06|2644.36|2653.62|2645.92|2651.86|2644.16|35
1647401130000|2022-03-16 03:25:30|2651.91|2644.21|2652.86|2645.16|2652.95|2645.25|2651.52|2643.82|39
1647401140000|2022-03-16 03:25:40|2652.93|2645.23|2652.83|2645.13|2653.06|2645.36|2652.5|2644.8|38
1647401150000|2022-03-16 03:25:50|2652.96|2645.26|2652.64|2644.94|2653.17|2645.47|2652.41|2644.71|38
1647401160000|2022-03-16 03:26:00|2652.56|2644.86|2652.08|2644.38|2652.65|2644.95|2652.08|2644.38|34
1647401170000|2022-03-16 03:26:10|2651.68|2643.98|2651.83|2644.13|2652.06|2644.36|2651.36|2643.66|36
1647401180000|2022-03-16 03:26:20|2651.76|2644.06|2651.9|2644.2|2652.09|2644.39|2651.56|2643.86|35
1647401190000|2022-03-16 03:26:30|2652.01|2644.31|2652.59|2644.89|2652.61|2644.91|2651.79|2644.09|34
1647401200000|2022-03-16 03:26:40|2652.62|2644.92|2653.37|2645.67|2653.37|2645.67|2652.62|2644.92|33
1647401210000|2022-03-16 03:26:50|2653.91|2646.21|2654.67|2646.97|2654.67|2646.97|2653.75|2646.05|37
1647401220000|2022-03-16 03:27:00|2654.71|2647.01|2653.11|2645.41|2654.9|2647.2|2652.64|2644.94|34
1647401230000|2022-03-16 03:27:10|2653.12|2645.42|2654.55|2646.85|2654.62|2646.92|2653.11|2645.41|32
1647401240000|2022-03-16 03:27:20|2654.57|2646.87|2653.85|2646.15|2654.83|2647.13|2653.46|2645.76|38
1647401250000|2022-03-16 03:27:30|2653.82|2646.12|2654.29|2646.59|2654.29|2646.59|2653.78|2646.08|32
1647401260000|2022-03-16 03:27:40|2654.22|2646.52|2653.41|2645.71|2654.22|2646.52|2653.04|2645.34|35
1647401270000|2022-03-16 03:27:50|2653.39|2645.69|2653.15|2645.45|2653.47|2645.77|2652.35|2644.65|35
1647401280000|2022-03-16 03:28:00|2653.1|2645.4|2652.76|2645.06|2653.1|2645.4|2652.25|2644.55|32
1647401290000|2022-03-16 03:28:10|2652.77|2645.07|2651.49|2643.79|2652.77|2645.07|2651.28|2643.58|34
1647401300000|2022-03-16 03:28:20|2651.44|2643.74|2651.32|2643.62|2651.71|2644.01|2651.06|2643.36|37
1647401310000|2022-03-16 03:28:30|2651.53|2643.83|2650.82|2643.12|2651.59|2643.89|2650.66|2642.96|37
1647401320000|2022-03-16 03:28:40|2650.79|2643.09|2649.34|2641.64|2650.79|2643.09|2649.24|2641.54|38
1647401330000|2022-03-16 03:28:50|2649.37|2641.67|2650.3|2642.6|2650.3|2642.6|2648.44|2640.74|35
1647401340000|2022-03-16 03:29:00|2650.24|2642.54|2649.88|2642.18|2650.84|2643.14|2649.51|2641.81|36
1647401350000|2022-03-16 03:29:10|2649.94|2642.24|2649.79|2642.09|2650.3|2642.6|2649.56|2641.86|25
1647401360000|2022-03-16 03:29:20|2649.82|2642.12|2650.23|2642.53|2650.23|2642.53|2648.5|2640.8|33
1647401370000|2022-03-16 03:29:30|2650.38|2642.68|2649.55|2641.85|2650.51|2642.81|2649.51|2641.81|32
1647401380000|2022-03-16 03:29:40|2649.16|2641.46|2649.94|2642.24|2650.09|2642.39|2649.02|2641.32|34
1647401390000|2022-03-16 03:29:50|2650|2642.3|2649.23|2641.53|2650.01|2642.31|2648.92|2641.22|37
1647401400000|2022-03-16 03:30:00|2649.36|2641.66|2649|2641.3|2649.38|2641.68|2648.47|2640.77|37
1647401410000|2022-03-16 03:30:10|2649.07|2641.37|2648.34|2640.64|2649.52|2641.82|2648.34|2640.64|33
1647401420000|2022-03-16 03:30:20|2648.18|2640.48|2648.04|2640.34|2648.18|2640.48|2647.38|2639.68|38
1647401430000|2022-03-16 03:30:30|2648.07|2640.37|2645.81|2638.11|2648.2|2640.5|2645.81|2638.11|36
1647401440000|2022-03-16 03:30:40|2645.75|2638.05|2645.37|2637.67|2645.79|2638.09|2645.37|2637.67|34
1647401450000|2022-03-16 03:30:50|2645.35|2637.65|2644.4|2636.7|2645.35|2637.65|2643.71|2636.01|37
1647401460000|2022-03-16 03:31:00|2644.43|2636.73|2643.8|2636.1|2644.52|2636.82|2643.74|2636.04|35
1647401470000|2022-03-16 03:31:10|2643.79|2636.09|2641.98|2634.28|2643.92|2636.22|2641.98|2634.28|37
1647401480000|2022-03-16 03:31:20|2642.11|2634.41|2641.75|2634.05|2642.19|2634.49|2640.66|2632.96|37
1647401490000|2022-03-16 03:31:30|2641.67|2633.97|2641.07|2633.37|2641.9|2634.2|2640.99|2633.29|34
1647401500000|2022-03-16 03:31:40|2641.33|2633.63|2641.07|2633.37|2641.33|2633.63|2640.9|2633.2|32
1647401510000|2022-03-16 03:31:50|2641.03|2633.33|2640.54|2632.84|2641.72|2634.02|2640.54|2632.84|38
1647401520000|2022-03-16 03:32:00|2641.26|2633.56|2640.35|2632.65|2641.27|2633.57|2640.19|2632.49|40
1647401530000|2022-03-16 03:32:10|2640.02|2632.32|2638.21|2630.51|2640.41|2632.71|2637.93|2630.23|39
1647401540000|2022-03-16 03:32:20|2638.03|2630.33|2641.07|2633.37|2641.07|2633.37|2637.83|2630.13|39
1647401550000|2022-03-16 03:32:30|2641.13|2633.43|2641.85|2634.15|2642.28|2634.58|2639.93|2632.23|38
1647401560000|2022-03-16 03:32:40|2641.84|2634.14|2641.7|2634|2642.1|2634.4|2641.48|2633.78|37
1647401570000|2022-03-16 03:32:50|2641.56|2633.86|2641.83|2634.13|2641.83|2634.13|2641.35|2633.65|39
1647401580000|2022-03-16 03:33:00|2641.81|2634.11|2641.87|2634.17|2642.32|2634.62|2641.01|2633.31|30
1647401590000|2022-03-16 03:33:10|2641.74|2634.04|2643.42|2635.72|2643.53|2635.83|2641.74|2634.04|33
1647401600000|2022-03-16 03:33:20|2643.41|2635.71|2643.06|2635.36|2643.74|2636.04|2642.85|2635.15|36
1647401610000|2022-03-16 03:33:30|2643.19|2635.49|2643.13|2635.43|2643.2|2635.5|2642.91|2635.21|34
1647401620000|2022-03-16 03:33:40|2643.14|2635.44|2643.16|2635.46|2643.21|2635.51|2642.91|2635.21|34
1647401630000|2022-03-16 03:33:50|2643.18|2635.48|2643.19|2635.49|2643.3|2635.6|2642.99|2635.29|29
1647401640000|2022-03-16 03:34:00|2643.21|2635.51|2641.57|2633.87|2643.22|2635.52|2641.22|2633.52|35
1647401650000|2022-03-16 03:34:10|2641.67|2633.97|2640.56|2632.86|2642.18|2634.48|2640.45|2632.75|32
1647401660000|2022-03-16 03:34:20|2640.49|2632.79|2640.04|2632.34|2641.08|2633.38|2639.73|2632.03|38
1647401670000|2022-03-16 03:34:30|2640.06|2632.36|2640.5|2632.8|2640.67|2632.97|2639.84|2632.14|36
1647401680000|2022-03-16 03:34:40|2640.53|2632.83|2640.54|2632.84|2640.62|2632.92|2640.29|2632.59|34
1647401690000|2022-03-16 03:34:50|2640.27|2632.57|2641.12|2633.42|2641.12|2633.42|2640.06|2632.36|31
1647401700000|2022-03-16 03:35:00|2641.25|2633.55|2640.78|2633.08|2641.25|2633.55|2640.58|2632.88|34
1647401710000|2022-03-16 03:35:10|2640.64|2632.94|2641.19|2633.49|2641.29|2633.59|2640.64|2632.94|29
1647401720000|2022-03-16 03:35:20|2641.32|2633.62|2641|2633.3|2641.5|2633.8|2640.67|2632.97|28
1647401730000|2022-03-16 03:35:30|2640.99|2633.29|2640.74|2633.04|2641.21|2633.51|2640.49|2632.79|33
1647401740000|2022-03-16 03:35:40|2640.73|2633.03|2640.6|2632.9|2640.78|2633.08|2640.19|2632.49|37
1647401750000|2022-03-16 03:35:50|2640.66|2632.96|2640.3|2632.6|2640.81|2633.11|2640.3|2632.6|37
1647401760000|2022-03-16 03:36:00|2640.36|2632.66|2638.7|2631|2640.48|2632.78|2638.7|2631|36
1647401770000|2022-03-16 03:36:10|2638.62|2630.92|2637.06|2629.36|2639.11|2631.41|2637.06|2629.36|35
1647401780000|2022-03-16 03:36:20|2637.07|2629.37|2636.73|2629.03|2637.08|2629.38|2636.27|2628.57|30
1647401790000|2022-03-16 03:36:30|2636.76|2629.06|2637.36|2629.66|2637.41|2629.71|2636.76|2629.06|33
1647401800000|2022-03-16 03:36:40|2637.39|2629.69|2638.19|2630.49|2638.85|2631.15|2637.39|2629.69|38
1647401810000|2022-03-16 03:36:50|2638.09|2630.39|2638.63|2630.93|2638.74|2631.04|2637.9|2630.2|38
1647401820000|2022-03-16 03:37:00|2638.71|2631.01|2638.57|2630.87|2639.12|2631.42|2638.31|2630.61|32
1647401830000|2022-03-16 03:37:10|2638.6|2630.9|2637.82|2630.12|2638.6|2630.9|2637.38|2629.68|39
1647401840000|2022-03-16 03:37:20|2637.71|2630.01|2636.61|2628.91|2637.71|2630.01|2636.48|2628.78|35
1647401850000|2022-03-16 03:37:30|2636.6|2628.9|2636.63|2628.93|2637.03|2629.33|2636.37|2628.67|36
1647401860000|2022-03-16 03:37:40|2636.64|2628.94|2636.29|2628.59|2636.7|2629|2636.08|2628.38|34
1647401870000|2022-03-16 03:37:50|2636.31|2628.61|2636.45|2628.75|2636.88|2629.18|2636.24|2628.54|33
1647401880000|2022-03-16 03:38:00|2636.35|2628.65|2633.74|2626.04|2636.45|2628.75|2633.68|2625.98|37
1647401890000|2022-03-16 03:38:10|2633.72|2626.02|2635.28|2627.58|2635.28|2627.58|2633.61|2625.91|32
1647401900000|2022-03-16 03:38:20|2635.29|2627.59|2634.24|2626.54|2636.01|2628.31|2634.23|2626.53|37
1647401910000|2022-03-16 03:38:30|2634.12|2626.42|2635.44|2627.74|2635.44|2627.74|2634|2626.3|38
1647401920000|2022-03-16 03:38:40|2635.35|2627.65|2635.51|2627.81|2635.7|2628|2635.03|2627.33|32
1647401930000|2022-03-16 03:38:50|2635.57|2627.87|2634.95|2627.25|2635.95|2628.25|2634.65|2626.95|35
1647401940000|2022-03-16 03:39:00|2634.96|2627.26|2634.84|2627.14|2635.55|2627.85|2634.55|2626.85|39
1647401950000|2022-03-16 03:39:10|2634.82|2627.12|2634.78|2627.08|2635.04|2627.34|2634.73|2627.03|28
1647401960000|2022-03-16 03:39:20|2634.77|2627.07|2634.11|2626.41|2635.06|2627.36|2633.95|2626.25|37
1647401970000|2022-03-16 03:39:30|2634.14|2626.44|2631.86|2624.16|2634.21|2626.51|2631.63|2623.93|36
1647401980000|2022-03-16 03:39:40|2631.34|2623.64|2633.46|2625.76|2633.46|2625.76|2631.33|2623.63|36
1647401990000|2022-03-16 03:39:50|2633.47|2625.77|2633.69|2625.99|2633.69|2625.99|2633.02|2625.32|36
1647402000000|2022-03-16 03:40:00|2633.57|2625.87|2635.33|2627.63|2636.1|2628.4|2633.55|2625.85|37
1647402010000|2022-03-16 03:40:10|2635.31|2627.61|2632.22|2624.52|2635.81|2628.11|2632.15|2624.45|38
1647402020000|2022-03-16 03:40:20|2632.52|2624.82|2630.34|2622.64|2632.73|2625.03|2629.73|2622.03|39
1647402030000|2022-03-16 03:40:30|2630.09|2622.39|2624.71|2617.01|2630.47|2622.77|2624|2616.3|40
1647402040000|2022-03-16 03:40:40|2623.95|2616.25|2618.55|2610.85|2624.16|2616.46|2618.53|2610.83|40
1647402050000|2022-03-16 03:40:50|2617.99|2610.29|2619.13|2611.43|2619.13|2611.43|2614.07|2606.37|38
1647402060000|2022-03-16 03:41:00|2619.56|2611.86|2621.27|2613.57|2623.13|2615.43|2619.43|2611.73|38
1647402070000|2022-03-16 03:41:10|2621.69|2613.99|2620|2612.3|2623.17|2615.47|2618.39|2610.69|39
1647402080000|2022-03-16 03:41:20|2619.69|2611.99|2620.9|2613.2|2621.06|2613.36|2616.88|2609.18|39
1647402090000|2022-03-16 03:41:30|2620.79|2613.09|2621.77|2614.07|2622|2614.3|2618.58|2610.88|38
1647402100000|2022-03-16 03:41:40|2621.86|2614.16|2623.71|2616.01|2624.21|2616.51|2621.77|2614.07|37
1647402110000|2022-03-16 03:41:50|2623.85|2616.15|2623.81|2616.11|2624.29|2616.59|2622.54|2614.84|35
1647402120000|2022-03-16 03:42:00|2623.78|2616.08|2627.21|2619.51|2627.21|2619.51|2623.67|2615.97|35
1647402130000|2022-03-16 03:42:10|2627.05|2619.35|2630.31|2622.61|2630.52|2622.82|2626.75|2619.05|39
1647402140000|2022-03-16 03:42:20|2630.7|2623|2632.06|2624.36|2632.65|2624.95|2630.7|2623|37
1647402150000|2022-03-16 03:42:30|2631.88|2624.18|2632.93|2625.23|2634.81|2627.11|2631.54|2623.84|39
1647402160000|2022-03-16 03:42:40|2632.54|2624.84|2633.39|2625.69|2633.39|2625.69|2630.52|2622.82|40
1647402170000|2022-03-16 03:42:50|2633.25|2625.55|2632.37|2624.67|2633.25|2625.55|2631.75|2624.05|38
1647402180000|2022-03-16 03:43:00|2632.26|2624.56|2629.78|2622.08|2632.55|2624.85|2629.65|2621.95|38
1647402190000|2022-03-16 03:43:10|2629.71|2622.01|2629.15|2621.45|2629.77|2622.07|2627.05|2619.35|39
1647402200000|2022-03-16 03:43:20|2629.22|2621.52|2630.97|2623.27|2630.97|2623.27|2628.76|2621.06|37
1647402210000|2022-03-16 03:43:30|2630.94|2623.24|2633.09|2625.39|2633.52|2625.82|2630.94|2623.24|39
1647402220000|2022-03-16 03:43:40|2632.98|2625.28|2632.64|2624.94|2632.98|2625.28|2631.18|2623.48|38
1647402230000|2022-03-16 03:43:50|2632.63|2624.93|2633.74|2626.04|2633.76|2626.06|2632.2|2624.5|37
1647402240000|2022-03-16 03:44:00|2633.72|2626.02|2631.67|2623.97|2633.72|2626.02|2631.67|2623.97|39
1647402250000|2022-03-16 03:44:10|2631.66|2623.96|2631.39|2623.69|2631.91|2624.21|2631.39|2623.69|34
1647402260000|2022-03-16 03:44:20|2631.43|2623.73|2631.31|2623.61|2631.6|2623.9|2630.76|2623.06|38
1647402270000|2022-03-16 03:44:30|2631.19|2623.49|2631.63|2623.93|2631.66|2623.96|2630.83|2623.13|36
1647402280000|2022-03-16 03:44:40|2631.68|2623.98|2630.42|2622.72|2631.96|2624.26|2630.42|2622.72|33
1647402290000|2022-03-16 03:44:50|2630.47|2622.77|2629.49|2621.79|2630.47|2622.77|2628.65|2620.95|37
1647402300000|2022-03-16 03:45:00|2629.48|2621.78|2631.1|2623.4|2631.14|2623.44|2629.48|2621.78|37
1647402310000|2022-03-16 03:45:10|2631.12|2623.42|2630.8|2623.1|2631.31|2623.61|2630.78|2623.08|26
1647402320000|2022-03-16 03:45:20|2630.73|2623.03|2630.61|2622.91|2630.79|2623.09|2630.26|2622.56|35
1647402330000|2022-03-16 03:45:30|2630.89|2623.19|2632.52|2624.82|2632.85|2625.15|2630.89|2623.19|37
1647402340000|2022-03-16 03:45:40|2632.67|2624.97|2631.26|2623.56|2633.05|2625.35|2631.26|2623.56|36
1647402350000|2022-03-16 03:45:50|2631.19|2623.49|2631.55|2623.85|2632.19|2624.49|2631.12|2623.42|29
1647402360000|2022-03-16 03:46:00|2631.61|2623.91|2633.72|2626.02|2633.72|2626.02|2631.23|2623.53|36
1647402370000|2022-03-16 03:46:10|2633.95|2626.25|2635.38|2627.68|2635.43|2627.73|2633.73|2626.03|38
1647402380000|2022-03-16 03:46:20|2635.34|2627.64|2633.61|2625.91|2635.38|2627.68|2632.28|2624.58|38
1647402390000|2022-03-16 03:46:30|2633.72|2626.02|2633.61|2625.91|2634.49|2626.79|2633.04|2625.34|40
1647402400000|2022-03-16 03:46:40|2633.66|2625.96|2631.83|2624.13|2633.67|2625.97|2631.68|2623.98|34
1647402410000|2022-03-16 03:46:50|2631.77|2624.07|2631.62|2623.92|2631.81|2624.11|2631.25|2623.55|38
1647402420000|2022-03-16 03:47:00|2631.77|2624.07|2631.71|2624.01|2631.78|2624.08|2631.44|2623.74|32
1647402430000|2022-03-16 03:47:10|2631.39|2623.69|2632.96|2625.26|2632.97|2625.27|2631.26|2623.56|37
1647402440000|2022-03-16 03:47:20|2633|2625.3|2632.45|2624.75|2633.26|2625.56|2632.45|2624.75|27
1647402450000|2022-03-16 03:47:30|2632.25|2624.55|2631.13|2623.43|2632.25|2624.55|2631.13|2623.43|35
1647402460000|2022-03-16 03:47:40|2630.9|2623.2|2630.68|2622.98|2631.03|2623.33|2630.48|2622.78|32
1647402470000|2022-03-16 03:47:50|2630.72|2623.02|2629.31|2621.61|2630.72|2623.02|2629.04|2621.34|34
1647402480000|2022-03-16 03:48:00|2629.29|2621.59|2628.17|2620.47|2629.78|2622.08|2628.17|2620.47|35
1647402490000|2022-03-16 03:48:10|2628.24|2620.54|2629.82|2622.12|2629.89|2622.19|2628.15|2620.45|38
1647402500000|2022-03-16 03:48:20|2629.84|2622.14|2630.08|2622.38|2631.16|2623.46|2629.19|2621.49|37
1647402510000|2022-03-16 03:48:30|2630.28|2622.58|2629.14|2621.44|2630.63|2622.93|2628.88|2621.18|38
1647402520000|2022-03-16 03:48:40|2628.97|2621.27|2628.87|2621.17|2629.3|2621.6|2628.68|2620.98|35
1647402530000|2022-03-16 03:48:50|2628.93|2621.23|2628.14|2620.44|2629.09|2621.39|2627.96|2620.26|28
1647402540000|2022-03-16 03:49:00|2628.13|2620.43|2628.35|2620.65|2628.74|2621.04|2628.01|2620.31|30
1647402550000|2022-03-16 03:49:10|2628.41|2620.71|2628.37|2620.67|2628.67|2620.97|2628.2|2620.5|32
1647402560000|2022-03-16 03:49:20|2628.42|2620.72|2629.8|2622.1|2629.95|2622.25|2628.31|2620.61|35
1647402570000|2022-03-16 03:49:30|2629.79|2622.09|2629.57|2621.87|2630.04|2622.34|2629.57|2621.87|31
1647402580000|2022-03-16 03:49:40|2629.66|2621.96|2628.46|2620.76|2629.82|2622.12|2628.46|2620.76|32
1647402590000|2022-03-16 03:49:50|2628.45|2620.75|2626.85|2619.15|2628.46|2620.76|2626.85|2619.15|37
1647402600000|2022-03-16 03:50:00|2627.11|2619.41|2627.77|2620.07|2627.91|2620.21|2626.84|2619.14|39
1647402610000|2022-03-16 03:50:10|2627.89|2620.19|2625.31|2617.61|2627.89|2620.19|2625.31|2617.61|37
1647402620000|2022-03-16 03:50:20|2625.33|2617.63|2624.87|2617.17|2625.5|2617.8|2624.19|2616.49|37
1647402630000|2022-03-16 03:50:30|2624.99|2617.29|2624.28|2616.58|2625.94|2618.24|2624.16|2616.46|38
1647402640000|2022-03-16 03:50:40|2624.46|2616.76|2623.43|2615.73|2624.93|2617.23|2623.43|2615.73|38
1647402650000|2022-03-16 03:50:50|2623.75|2616.05|2623.33|2615.63|2624.06|2616.36|2622.08|2614.38|39
1647402660000|2022-03-16 03:51:00|2623.34|2615.64|2623.38|2615.68|2624.28|2616.58|2622.9|2615.2|37
1647402670000|2022-03-16 03:51:10|2623.06|2615.36|2621.68|2613.98|2623.21|2615.51|2621.68|2613.98|39
1647402680000|2022-03-16 03:51:20|2621.64|2613.94|2620.14|2612.44|2621.84|2614.14|2619.89|2612.19|40
1647402690000|2022-03-16 03:51:30|2620.11|2612.41|2620.77|2613.07|2621.39|2613.69|2619.97|2612.27|37
1647402700000|2022-03-16 03:51:40|2620.9|2613.2|2622.75|2615.05|2623.63|2615.93|2620.9|2613.2|36
1647402710000|2022-03-16 03:51:50|2622.69|2614.99|2621.96|2614.26|2623.52|2615.82|2621.96|2614.26|34
1647402720000|2022-03-16 03:52:00|2621.86|2614.16|2622.08|2614.38|2623.07|2615.37|2621.86|2614.16|36
1647402730000|2022-03-16 03:52:10|2622.07|2614.37|2621.19|2613.49|2622.51|2614.81|2621.19|2613.49|33
1647402740000|2022-03-16 03:52:20|2621.16|2613.46|2620.04|2612.34|2621.53|2613.83|2619.76|2612.06|38
1647402750000|2022-03-16 03:52:30|2620.02|2612.32|2623.04|2615.34|2623.19|2615.49|2620|2612.3|39
1647402760000|2022-03-16 03:52:40|2623|2615.3|2622.18|2614.48|2623.32|2615.62|2620.69|2612.99|39
1647402770000|2022-03-16 03:52:50|2622.06|2614.36|2620.96|2613.26|2622.06|2614.36|2620.96|2613.26|36
1647402780000|2022-03-16 03:53:00|2621.04|2613.34|2622.55|2614.85|2622.63|2614.93|2621.04|2613.34|38
1647402790000|2022-03-16 03:53:10|2622.48|2614.78|2621.75|2614.05|2622.52|2614.82|2621.52|2613.82|39
1647402800000|2022-03-16 03:53:20|2621.97|2614.27|2622.97|2615.27|2622.99|2615.29|2621.83|2614.13|37
1647402810000|2022-03-16 03:53:30|2622.87|2615.17|2622.75|2615.05|2623.07|2615.37|2621.8|2614.1|38
1647402820000|2022-03-16 03:53:40|2622.74|2615.04|2620.6|2612.9|2622.75|2615.05|2619.94|2612.24|40
1647402830000|2022-03-16 03:53:50|2620.69|2612.99|2621.58|2613.88|2621.9|2614.2|2620.66|2612.96|39
1647402840000|2022-03-16 03:54:00|2621.46|2613.76|2621.57|2613.87|2621.81|2614.11|2621.09|2613.39|35
1647402850000|2022-03-16 03:54:10|2621.28|2613.58|2621.65|2613.95|2621.9|2614.2|2621.22|2613.52|36
1647402860000|2022-03-16 03:54:20|2621.71|2614.01|2621.14|2613.44|2621.82|2614.12|2620.67|2612.97|37
1647402870000|2022-03-16 03:54:30|2621.34|2613.64|2621.6|2613.9|2621.66|2613.96|2621.03|2613.33|34
1647402880000|2022-03-16 03:54:40|2621.46|2613.76|2621.35|2613.65|2621.68|2613.98|2621.13|2613.43|27
1647402890000|2022-03-16 03:54:50|2621.22|2613.52|2620.81|2613.11|2621.45|2613.75|2620.52|2612.82|37
1647402900000|2022-03-16 03:55:00|2620.88|2613.18|2621.03|2613.33|2621.12|2613.42|2620.51|2612.81|35
1647402910000|2022-03-16 03:55:10|2621.16|2613.46|2622.47|2614.77|2622.47|2614.77|2621.16|2613.46|36
1647402920000|2022-03-16 03:55:20|2622.46|2614.76|2623.76|2616.06|2623.93|2616.23|2622.08|2614.38|38
1647402930000|2022-03-16 03:55:30|2624.1|2616.4|2624.51|2616.81|2624.85|2617.15|2623.54|2615.84|32
1647402940000|2022-03-16 03:55:40|2624.75|2617.05|2626.27|2618.57|2626.61|2618.91|2624.42|2616.72|36
1647402950000|2022-03-16 03:55:50|2626.22|2618.52|2626.96|2619.26|2627.04|2619.34|2625.6|2617.9|40
1647402960000|2022-03-16 03:56:00|2626.81|2619.11|2627.09|2619.39|2627.4|2619.7|2626.71|2619.01|38
1647402970000|2022-03-16 03:56:10|2626.73|2619.03|2628.73|2621.03|2628.73|2621.03|2626.73|2619.03|34
1647402980000|2022-03-16 03:56:20|2628.9|2621.2|2626.4|2618.7|2629.01|2621.31|2626.4|2618.7|37
1647402990000|2022-03-16 03:56:30|2626.82|2619.12|2626.57|2618.87|2626.82|2619.12|2625.98|2618.28|34
1647403000000|2022-03-16 03:56:40|2626.54|2618.84|2626.5|2618.8|2626.62|2618.92|2626.16|2618.46|33
1647403010000|2022-03-16 03:56:50|2626.48|2618.78|2627.37|2619.67|2627.37|2619.67|2626.24|2618.54|36
1647403020000|2022-03-16 03:57:00|2627.11|2619.41|2626.31|2618.61|2627.85|2620.15|2626.07|2618.37|36
1647403030000|2022-03-16 03:57:10|2626.28|2618.58|2625.51|2617.81|2626.53|2618.83|2625.46|2617.76|30
1647403040000|2022-03-16 03:57:20|2625.5|2617.8|2625.8|2618.1|2625.97|2618.27|2625.42|2617.72|30
1647403050000|2022-03-16 03:57:30|2625.89|2618.19|2625.74|2618.04|2625.89|2618.19|2625.66|2617.96|22
1647403060000|2022-03-16 03:57:40|2625.8|2618.1|2625.19|2617.49|2625.92|2618.22|2625.19|2617.49|29
1647403070000|2022-03-16 03:57:50|2625.2|2617.5|2626.08|2618.38|2626.15|2618.45|2625.2|2617.5|31
1647403080000|2022-03-16 03:58:00|2626.1|2618.4|2626.23|2618.53|2626.23|2618.53|2625.77|2618.07|22
1647403090000|2022-03-16 03:58:10|2625.85|2618.15|2626.17|2618.47|2626.26|2618.56|2625.65|2617.95|29
1647403100000|2022-03-16 03:58:20|2626.19|2618.49|2625.82|2618.12|2626.2|2618.5|2625.75|2618.05|22
1647403110000|2022-03-16 03:58:30|2625.81|2618.11|2626.81|2619.11|2627.08|2619.38|2625.78|2618.08|30
1647403120000|2022-03-16 03:58:40|2627.01|2619.31|2627.42|2619.72|2627.54|2619.84|2626.7|2619|33
1647403130000|2022-03-16 03:58:50|2627.44|2619.74|2626.99|2619.29|2628.26|2620.56|2626.99|2619.29|36
1647403140000|2022-03-16 03:59:00|2626.92|2619.22|2627.05|2619.35|2627.09|2619.39|2626.87|2619.17|26
1647403150000|2022-03-16 03:59:10|2627.15|2619.45|2627.3|2619.6|2627.43|2619.73|2626.97|2619.27|34
1647403160000|2022-03-16 03:59:20|2627.32|2619.62|2627.13|2619.43|2627.54|2619.84|2627.06|2619.36|29
1647403170000|2022-03-16 03:59:30|2627.09|2619.39|2625.27|2617.57|2627.09|2619.39|2625.27|2617.57|35
1647403180000|2022-03-16 03:59:40|2625.32|2617.62|2625.16|2617.46|2625.33|2617.63|2625.16|2617.46|24
1647403190000|2022-03-16 03:59:50|2625.41|2617.71|2625.41|2617.71|2625.46|2617.76|2625.16|2617.46|34
1647403200000|2022-03-16 04:00:00|2625.62|2617.92|2623.27|2615.57|2625.68|2617.98|2622.68|2614.98|37
1647403210000|2022-03-16 04:00:10|2623.2|2615.5|2623.26|2615.56|2623.43|2615.73|2622.93|2615.23|36
1647403220000|2022-03-16 04:00:20|2623.24|2615.54|2623.76|2616.06|2624.09|2616.39|2623.07|2615.37|39
1647403230000|2022-03-16 04:00:30|2623.48|2615.78|2621.28|2613.58|2624.08|2616.38|2621.28|2613.58|36
1647403240000|2022-03-16 04:00:40|2621.14|2613.44|2620.21|2612.51|2622.17|2614.47|2619.79|2612.09|39
1647403250000|2022-03-16 04:00:50|2620.36|2612.66|2621.05|2613.35|2621.2|2613.5|2620.02|2612.32|37
1647403260000|2022-03-16 04:01:00|2621.2|2613.5|2622.89|2615.19|2623.01|2615.31|2620.84|2613.14|40
1647403270000|2022-03-16 04:01:10|2623.08|2615.38|2623.01|2615.31|2624.19|2616.49|2622.4|2614.7|37
1647403280000|2022-03-16 04:01:20|2623.53|2615.83|2623.89|2616.19|2624.15|2616.45|2623.53|2615.83|36
1647403290000|2022-03-16 04:01:30|2624.31|2616.61|2625.84|2618.14|2625.84|2618.14|2624.31|2616.61|38
1647403300000|2022-03-16 04:01:40|2625.97|2618.27|2627.16|2619.46|2627.2|2619.5|2625.92|2618.22|38
1647403310000|2022-03-16 04:01:50|2626.39|2618.69|2626.54|2618.84|2626.54|2618.84|2626.02|2618.32|35
1647403320000|2022-03-16 04:02:00|2626.28|2618.58|2625.64|2617.94|2626.77|2619.07|2625.64|2617.94|36
1647403330000|2022-03-16 04:02:10|2625.65|2617.95|2625.87|2618.17|2625.98|2618.28|2625.58|2617.88|30
1647403340000|2022-03-16 04:02:20|2625.88|2618.18|2623.74|2616.04|2626.16|2618.46|2623.74|2616.04|37
1647403350000|2022-03-16 04:02:30|2623.77|2616.07|2622.77|2615.07|2624.23|2616.53|2622.36|2614.66|38
1647403360000|2022-03-16 04:02:40|2622.96|2615.26|2624.06|2616.36|2624.06|2616.36|2622.96|2615.26|37
1647403370000|2022-03-16 04:02:50|2624.01|2616.31|2624.28|2616.58|2624.28|2616.58|2623.5|2615.8|32
1647403380000|2022-03-16 04:03:00|2625.03|2617.33|2627.47|2619.77|2627.58|2619.88|2625.03|2617.33|39
1647403390000|2022-03-16 04:03:10|2627.78|2620.08|2628.27|2620.57|2628.68|2620.98|2626.92|2619.22|38
1647403400000|2022-03-16 04:03:20|2627.98|2620.28|2629.69|2621.99|2629.81|2622.11|2627.98|2620.28|40
1647403410000|2022-03-16 04:03:30|2629.71|2622.01|2628.64|2620.94|2629.82|2622.12|2627.95|2620.25|39
1647403420000|2022-03-16 04:03:40|2628.66|2620.96|2629.46|2621.76|2629.5|2621.8|2628.54|2620.84|38
1647403430000|2022-03-16 04:03:50|2629.51|2621.81|2629.46|2621.76|2629.72|2622.02|2629.28|2621.58|31
1647403440000|2022-03-16 04:04:00|2629.48|2621.78|2628.82|2621.12|2629.48|2621.78|2628.58|2620.88|36
1647403450000|2022-03-16 04:04:10|2628.92|2621.22|2628.98|2621.28|2629.67|2621.97|2628.78|2621.08|36
1647403460000|2022-03-16 04:04:20|2628.99|2621.29|2629.08|2621.38|2629.14|2621.44|2628.98|2621.28|21
1647403470000|2022-03-16 04:04:30|2629.09|2621.39|2629.36|2621.66|2629.52|2621.82|2629.05|2621.35|24
1647403480000|2022-03-16 04:04:40|2629.37|2621.67|2630.03|2622.33|2630.3|2622.6|2629.36|2621.66|23
1647403490000|2022-03-16 04:04:50|2629.99|2622.29|2632.69|2624.99|2632.69|2624.99|2629.78|2622.08|34
1647403500000|2022-03-16 04:05:00|2632.9|2625.2|2632.58|2624.88|2633.12|2625.42|2632.09|2624.39|34
1647403510000|2022-03-16 04:05:10|2632.94|2625.24|2632.4|2624.7|2632.95|2625.25|2632.33|2624.63|33
1647403520000|2022-03-16 04:05:20|2632.41|2624.71|2632.12|2624.42|2632.73|2625.03|2632|2624.3|35
1647403530000|2022-03-16 04:05:30|2632.09|2624.39|2630.54|2622.84|2632.35|2624.65|2630.54|2622.84|29
1647403540000|2022-03-16 04:05:40|2630.39|2622.69|2628.66|2620.96|2631.14|2623.44|2628.24|2620.54|39
1647403550000|2022-03-16 04:05:50|2628.58|2620.88|2628.7|2621|2628.84|2621.14|2628.32|2620.62|35
1647403560000|2022-03-16 04:06:00|2628.75|2621.05|2630.01|2622.31|2631.05|2623.35|2628.75|2621.05|36
1647403570000|2022-03-16 04:06:10|2629.81|2622.11|2630.89|2623.19|2631|2623.3|2629.81|2622.11|38
1647403580000|2022-03-16 04:06:20|2630.59|2622.89|2631.51|2623.81|2631.64|2623.94|2630.59|2622.89|26
1647403590000|2022-03-16 04:06:30|2631.52|2623.82|2630.74|2623.04|2631.53|2623.83|2630.6|2622.9|36
1647403600000|2022-03-16 04:06:40|2630.79|2623.09|2630.83|2623.13|2631|2623.3|2630.6|2622.9|33
1647403610000|2022-03-16 04:06:50|2630.64|2622.94|2631.44|2623.74|2631.44|2623.74|2630.6|2622.9|24
1647403620000|2022-03-16 04:07:00|2631.6|2623.9|2631.57|2623.87|2631.78|2624.08|2631.34|2623.64|26
1647403630000|2022-03-16 04:07:10|2631.39|2623.69|2630.58|2622.88|2631.59|2623.89|2630.48|2622.78|31
1647403640000|2022-03-16 04:07:20|2630.38|2622.68|2631.33|2623.63|2631.33|2623.63|2630.38|2622.68|33
1647403650000|2022-03-16 04:07:30|2631.15|2623.45|2632.4|2624.7|2632.49|2624.79|2631.01|2623.31|32
1647403660000|2022-03-16 04:07:40|2632.49|2624.79|2631.9|2624.2|2632.58|2624.88|2631.68|2623.98|38
1647403670000|2022-03-16 04:07:50|2631.83|2624.13|2632.31|2624.61|2632.51|2624.81|2631.7|2624|35
1647403680000|2022-03-16 04:08:00|2632.55|2624.85|2631.46|2623.76|2632.57|2624.87|2631.18|2623.48|32
1647403690000|2022-03-16 04:08:10|2631.37|2623.67|2630.92|2623.22|2631.6|2623.9|2630.87|2623.17|37
1647403700000|2022-03-16 04:08:20|2631.1|2623.4|2631.46|2623.76|2631.63|2623.93|2630.92|2623.22|17
1647403710000|2022-03-16 04:08:30|2631.25|2623.55|2631.46|2623.76|2631.75|2624.05|2631.04|2623.34|35
1647403720000|2022-03-16 04:08:40|2631.41|2623.71|2631.85|2624.15|2632.03|2624.33|2631.35|2623.65|34
1647403730000|2022-03-16 04:08:50|2631.66|2623.96|2632|2624.3|2632.01|2624.31|2631.66|2623.96|34
1647403740000|2022-03-16 04:09:00|2631.9|2624.2|2631.1|2623.4|2632.01|2624.31|2630.95|2623.25|33
1647403750000|2022-03-16 04:09:10|2631.04|2623.34|2631.27|2623.57|2631.27|2623.57|2630.99|2623.29|30
1647403760000|2022-03-16 04:09:20|2631.49|2623.79|2631.25|2623.55|2631.83|2624.13|2631.18|2623.48|35
1647403770000|2022-03-16 04:09:30|2631.32|2623.62|2631.26|2623.56|2631.5|2623.8|2631.05|2623.35|27
1647403780000|2022-03-16 04:09:40|2631.27|2623.57|2631.26|2623.56|2631.4|2623.7|2631.11|2623.41|14
1647403790000|2022-03-16 04:09:50|2631.33|2623.63|2631.42|2623.72|2631.51|2623.81|2631.26|2623.56|17
1647403800000|2022-03-16 04:10:00|2631.43|2623.73|2631.79|2624.09|2631.81|2624.11|2631.4|2623.7|34
1647403810000|2022-03-16 04:10:10|2631.8|2624.1|2632.84|2625.14|2632.84|2625.14|2631.69|2623.99|34
1647403820000|2022-03-16 04:10:20|2632.21|2624.51|2633.35|2625.65|2633.81|2626.11|2631.85|2624.15|28
1647403830000|2022-03-16 04:10:30|2632.93|2625.23|2631.99|2624.29|2633.38|2625.68|2631.88|2624.18|37
1647403840000|2022-03-16 04:10:40|2631.94|2624.24|2631.82|2624.12|2632.08|2624.38|2631.82|2624.12|29
1647403850000|2022-03-16 04:10:50|2631.48|2623.78|2631.01|2623.31|2631.48|2623.78|2630.85|2623.15|24
1647403860000|2022-03-16 04:11:00|2630.86|2623.16|2630.78|2623.08|2631.02|2623.32|2630.57|2622.87|28
1647403870000|2022-03-16 04:11:10|2630.71|2623.01|2630.68|2622.98|2630.85|2623.15|2630.63|2622.93|17
1647403880000|2022-03-16 04:11:20|2630.78|2623.08|2630.86|2623.16|2630.97|2623.27|2630.63|2622.93|30
1647403890000|2022-03-16 04:11:30|2630.78|2623.08|2630.85|2623.15|2630.88|2623.18|2630.71|2623.01|14
1647403900000|2022-03-16 04:11:40|2630.74|2623.04|2631.04|2623.34|2631.05|2623.35|2630.74|2623.04|17
1647403910000|2022-03-16 04:11:50|2631.05|2623.35|2630.87|2623.17|2631.06|2623.36|2630.87|2623.17|14
1647403920000|2022-03-16 04:12:00|2630.86|2623.16|2630.87|2623.17|2630.93|2623.23|2630.68|2622.98|19
1647403930000|2022-03-16 04:12:10|2630.81|2623.11|2631.49|2623.79|2631.77|2624.07|2630.81|2623.11|29
1647403940000|2022-03-16 04:12:20|2631.38|2623.68|2631.31|2623.61|2631.85|2624.15|2631.23|2623.53|30
1647403950000|2022-03-16 04:12:30|2631.28|2623.58|2631.52|2623.82|2631.67|2623.97|2631.15|2623.45|28
1647403960000|2022-03-16 04:12:40|2631.66|2623.96|2631.14|2623.44|2631.73|2624.03|2631.1|2623.4|30
1647403970000|2022-03-16 04:12:50|2631.29|2623.59|2630.84|2623.14|2631.29|2623.59|2630.75|2623.05|27
1647403980000|2022-03-16 04:13:00|2630.86|2623.16|2630.92|2623.22|2630.98|2623.28|2630.8|2623.1|13
1647403990000|2022-03-16 04:13:10|2630.51|2622.81|2629.46|2621.76|2630.67|2622.97|2629.25|2621.55|34
1647404000000|2022-03-16 04:13:20|2629.3|2621.6|2630.67|2622.97|2630.67|2622.97|2629.08|2621.38|30
1647404010000|2022-03-16 04:13:30|2630.62|2622.92|2630.7|2623|2630.81|2623.11|2630.48|2622.78|28
1647404020000|2022-03-16 04:13:40|2630.64|2622.94|2630.76|2623.06|2630.79|2623.09|2630.58|2622.88|20
1647404030000|2022-03-16 04:13:50|2630.66|2622.96|2630.84|2623.14|2630.84|2623.14|2630.57|2622.87|29
1647404040000|2022-03-16 04:14:00|2630.8|2623.1|2630.53|2622.83|2630.8|2623.1|2630.43|2622.73|32
1647404050000|2022-03-16 04:14:10|2630.54|2622.84|2630.28|2622.58|2630.57|2622.87|2630.12|2622.42|23
1647404060000|2022-03-16 04:14:20|2630.42|2622.72|2630.55|2622.85|2630.79|2623.09|2630.32|2622.62|31
1647404070000|2022-03-16 04:14:30|2630.5|2622.8|2630.49|2622.79|2630.59|2622.89|2630.39|2622.69|19
1647404080000|2022-03-16 04:14:40|2630.51|2622.81|2630.51|2622.81|2630.51|2622.81|2630.26|2622.56|22
1647404090000|2022-03-16 04:14:50|2630.52|2622.82|2629.22|2621.52|2630.52|2622.82|2629|2621.3|35
1647404100000|2022-03-16 04:15:00|2629.21|2621.51|2628.36|2620.66|2629.21|2621.51|2628.36|2620.66|22
1647404110000|2022-03-16 04:15:10|2628.87|2621.17|2629.16|2621.46|2629.39|2621.69|2628.83|2621.13|33
1647404120000|2022-03-16 04:15:20|2629.18|2621.48|2628.84|2621.14|2629.18|2621.48|2628.84|2621.14|24
1647404130000|2022-03-16 04:15:30|2628.93|2621.23|2628.26|2620.56|2628.93|2621.23|2628.22|2620.52|30
1647404140000|2022-03-16 04:15:40|2628.22|2620.52|2627.03|2619.33|2628.27|2620.57|2626.46|2618.76|33
1647404150000|2022-03-16 04:15:50|2627.27|2619.57|2627.06|2619.36|2627.98|2620.28|2626.41|2618.71|37
1647404160000|2022-03-16 04:16:00|2626.81|2619.11|2626.02|2618.32|2626.81|2619.11|2625.96|2618.26|33
1647404170000|2022-03-16 04:16:10|2626.14|2618.44|2624.35|2616.65|2626.15|2618.45|2624.21|2616.51|37
1647404180000|2022-03-16 04:16:20|2624.29|2616.59|2623.82|2616.12|2624.41|2616.71|2623.39|2615.69|34
1647404190000|2022-03-16 04:16:30|2623.83|2616.13|2624.37|2616.67|2624.4|2616.7|2623.64|2615.94|35
1647404200000|2022-03-16 04:16:40|2624.38|2616.68|2624.58|2616.88|2624.65|2616.95|2623.78|2616.08|38
1647404210000|2022-03-16 04:16:50|2624.63|2616.93|2623.18|2615.48|2624.98|2617.28|2623|2615.3|37
1647404220000|2022-03-16 04:17:00|2622.92|2615.22|2623.12|2615.42|2623.22|2615.52|2622.78|2615.08|31
1647404230000|2022-03-16 04:17:10|2622.71|2615.01|2621.25|2613.55|2623.19|2615.49|2621.17|2613.47|33
1647404240000|2022-03-16 04:17:20|2621.38|2613.68|2621.56|2613.86|2622.02|2614.32|2621.38|2613.68|32
1647404250000|2022-03-16 04:17:30|2621.72|2614.02|2622.99|2615.29|2623.14|2615.44|2621.72|2614.02|32
1647404260000|2022-03-16 04:17:40|2622.98|2615.28|2621.52|2613.82|2623.04|2615.34|2621.51|2613.81|38
1647404270000|2022-03-16 04:17:50|2621.48|2613.78|2620.91|2613.21|2621.48|2613.78|2620.52|2612.82|33
1647404280000|2022-03-16 04:18:00|2620.75|2613.05|2621.11|2613.41|2621.38|2613.68|2620.4|2612.7|37
1647404290000|2022-03-16 04:18:10|2621.21|2613.51|2620.25|2612.55|2621.7|2614|2620.25|2612.55|31
1647404300000|2022-03-16 04:18:20|2620.49|2612.79|2617.97|2610.27|2620.49|2612.79|2617.85|2610.15|36
1647404310000|2022-03-16 04:18:30|2617.98|2610.28|2619.03|2611.33|2619.22|2611.52|2617.82|2610.12|38
1647404320000|2022-03-16 04:18:40|2618.96|2611.26|2618.81|2611.11|2619.06|2611.36|2618.49|2610.79|35
1647404330000|2022-03-16 04:18:50|2618.85|2611.15|2618.68|2610.98|2619.15|2611.45|2618.58|2610.88|33
1647404340000|2022-03-16 04:19:00|2618.64|2610.94|2619.33|2611.63|2619.33|2611.63|2618.52|2610.82|36
1647404350000|2022-03-16 04:19:10|2619.1|2611.4|2620.92|2613.22|2620.99|2613.29|2619.02|2611.32|32
1647404360000|2022-03-16 04:19:20|2621|2613.3|2620.68|2612.98|2621|2613.3|2620.37|2612.67|35
1647404370000|2022-03-16 04:19:30|2620.63|2612.93|2621.64|2613.94|2621.84|2614.14|2620.63|2612.93|36
1647404380000|2022-03-16 04:19:40|2621.73|2614.03|2621.44|2613.74|2621.73|2614.03|2621.32|2613.62|27
1647404390000|2022-03-16 04:19:50|2621.68|2613.98|2622.05|2614.35|2622.66|2614.96|2621.68|2613.98|29
1647404400000|2022-03-16 04:20:00|2621.93|2614.23|2622.07|2614.37|2622.12|2614.42|2621.9|2614.2|34
1647404410000|2022-03-16 04:20:10|2622.01|2614.31|2621.97|2614.27|2622.12|2614.42|2621.96|2614.26|25
1647404420000|2022-03-16 04:20:20|2621.77|2614.07|2621.77|2614.07|2621.77|2614.07|2620.84|2613.14|28
1647404430000|2022-03-16 04:20:30|2622.27|2614.57|2622.41|2614.71|2622.45|2614.75|2622.27|2614.57|12
1647404440000|2022-03-16 04:20:40|2622.33|2614.63|2622.42|2614.72|2622.56|2614.86|2622.17|2614.47|27
1647404450000|2022-03-16 04:20:50|2622.32|2614.62|2621.98|2614.28|2622.55|2614.85|2621.71|2614.01|36
1647404460000|2022-03-16 04:21:00|2621.85|2614.15|2622.36|2614.66|2622.41|2614.71|2621.79|2614.09|36
1647404470000|2022-03-16 04:21:10|2622.17|2614.47|2621.9|2614.2|2622.35|2614.65|2621.88|2614.18|23
1647404480000|2022-03-16 04:21:20|2621.91|2614.21|2621.11|2613.41|2622.37|2614.67|2620.96|2613.26|31
1647404490000|2022-03-16 04:21:30|2621.1|2613.4|2621.69|2613.99|2621.83|2614.13|2621.06|2613.36|38
1647404500000|2022-03-16 04:21:40|2621.52|2613.82|2621.92|2614.22|2621.94|2614.24|2621.51|2613.81|24
1647404510000|2022-03-16 04:21:50|2621.63|2613.93|2620|2612.3|2621.83|2614.13|2619.55|2611.85|21
1647404520000|2022-03-16 04:22:00|2619.86|2612.16|2620.86|2613.16|2620.91|2613.21|2619.86|2612.16|32
1647404530000|2022-03-16 04:22:10|2620.92|2613.22|2620.69|2612.99|2621.04|2613.34|2620.49|2612.79|33
1647404540000|2022-03-16 04:22:20|2620.66|2612.96|2620.7|2613|2620.77|2613.07|2620.66|2612.96|14
1647404550000|2022-03-16 04:22:30|2620.71|2613.01|2620.26|2612.56|2620.73|2613.03|2620.26|2612.56|21
1647404560000|2022-03-16 04:22:40|2620.25|2612.55|2619.77|2612.07|2620.3|2612.6|2619.32|2611.62|34
1647404570000|2022-03-16 04:22:50|2619.68|2611.98|2618.57|2610.87|2619.68|2611.98|2618.46|2610.76|36
1647404580000|2022-03-16 04:23:00|2618.59|2610.89|2617.4|2609.7|2618.59|2610.89|2616.8|2609.1|39
1647404590000|2022-03-16 04:23:10|2617.2|2609.5|2617.11|2609.41|2617.36|2609.66|2616.23|2608.53|35
1647404600000|2022-03-16 04:23:20|2616.99|2609.29|2616.68|2608.98|2617.29|2609.59|2616.19|2608.49|31
1647404610000|2022-03-16 04:23:30|2616.67|2608.97|2612.88|2605.18|2616.82|2609.12|2612.71|2605.01|36
1647404620000|2022-03-16 04:23:40|2612.89|2605.19|2612.73|2605.03|2613.61|2605.91|2611.99|2604.29|38
1647404630000|2022-03-16 04:23:50|2612.63|2604.93|2614.17|2606.47|2614.27|2606.57|2612.45|2604.75|37
1647404640000|2022-03-16 04:24:00|2614.11|2606.41|2613.5|2605.8|2614.85|2607.15|2613.5|2605.8|36
1647404650000|2022-03-16 04:24:10|2613.28|2605.58|2614.55|2606.85|2614.72|2607.02|2613.1|2605.4|36
1647404660000|2022-03-16 04:24:20|2614.58|2606.88|2615.27|2607.57|2615.27|2607.57|2614.54|2606.84|28
1647404670000|2022-03-16 04:24:30|2615.29|2607.59|2616.28|2608.58|2616.33|2608.63|2615.09|2607.39|35
1647404680000|2022-03-16 04:24:40|2616.29|2608.59|2616.88|2609.18|2616.88|2609.18|2615.94|2608.24|32
1647404690000|2022-03-16 04:24:50|2616.86|2609.16|2616.14|2608.44|2617.53|2609.83|2615.48|2607.78|38
1647404700000|2022-03-16 04:25:00|2616.05|2608.35|2617.14|2609.44|2617.16|2609.46|2616.05|2608.35|32
1647404710000|2022-03-16 04:25:10|2617.08|2609.38|2618.57|2610.87|2618.87|2611.17|2617.08|2609.38|34
1647404720000|2022-03-16 04:25:20|2618.18|2610.48|2617.65|2609.95|2618.91|2611.21|2617.33|2609.63|35
1647404730000|2022-03-16 04:25:30|2617.74|2610.04|2617.98|2610.28|2617.98|2610.28|2617.63|2609.93|24
1647404740000|2022-03-16 04:25:40|2617.85|2610.15|2618.73|2611.03|2618.73|2611.03|2617.72|2610.02|20
1647404750000|2022-03-16 04:25:50|2618.78|2611.08|2618.82|2611.12|2619.06|2611.36|2618.26|2610.56|32
1647404760000|2022-03-16 04:26:00|2618.83|2611.13|2618.4|2610.7|2618.89|2611.19|2618.13|2610.43|28
1647404770000|2022-03-16 04:26:10|2618.55|2610.85|2618.63|2610.93|2619.1|2611.4|2618.54|2610.84|30
1647404780000|2022-03-16 04:26:20|2618.64|2610.94|2618.51|2610.81|2618.64|2610.94|2617.71|2610.01|33
1647404790000|2022-03-16 04:26:30|2618.35|2610.65|2619|2611.3|2619|2611.3|2618.34|2610.64|23
1647404800000|2022-03-16 04:26:40|2618.96|2611.26|2618.41|2610.71|2618.96|2611.26|2618.38|2610.68|20
1647404810000|2022-03-16 04:26:50|2618.57|2610.87|2618.69|2610.99|2618.71|2611.01|2618.45|2610.75|20
1647404820000|2022-03-16 04:27:00|2618.67|2610.97|2618.25|2610.55|2618.79|2611.09|2617.8|2610.1|25
1647404830000|2022-03-16 04:27:10|2618.27|2610.57|2617.48|2609.78|2618.29|2610.59|2617.48|2609.78|18
1647404840000|2022-03-16 04:27:20|2617.32|2609.62|2617.25|2609.55|2617.81|2610.11|2616.83|2609.13|26
1647404850000|2022-03-16 04:27:30|2617.26|2609.56|2617.74|2610.04|2618.14|2610.44|2617.18|2609.48|25
1647404860000|2022-03-16 04:27:40|2617.75|2610.05|2617.89|2610.19|2618.07|2610.37|2617.69|2609.99|17
1647404870000|2022-03-16 04:27:50|2617.84|2610.14|2617.64|2609.94|2617.93|2610.23|2617.45|2609.75|21
1647404880000|2022-03-16 04:28:00|2617.68|2609.98|2618.12|2610.42|2618.12|2610.42|2617.56|2609.86|28
1647404890000|2022-03-16 04:28:10|2618.22|2610.52|2618.1|2610.4|2619.19|2611.49|2618.04|2610.34|33
1647404900000|2022-03-16 04:28:20|2618.18|2610.48|2619.03|2611.33|2619.08|2611.38|2618.15|2610.45|27
1647404910000|2022-03-16 04:28:30|2618.89|2611.19|2618.57|2610.87|2619.32|2611.62|2618.56|2610.86|30
1647404920000|2022-03-16 04:28:40|2618.6|2610.9|2618.94|2611.24|2619.06|2611.36|2618.59|2610.89|26
1647404930000|2022-03-16 04:28:50|2619|2611.3|2618.78|2611.08|2619.04|2611.34|2618.42|2610.72|23
1647404940000|2022-03-16 04:29:00|2618.72|2611.02|2619.18|2611.48|2619.47|2611.77|2618.2|2610.5|29
1647404950000|2022-03-16 04:29:10|2619.24|2611.54|2619.21|2611.51|2619.32|2611.62|2619.01|2611.31|33
1647404960000|2022-03-16 04:29:20|2619.11|2611.41|2618.98|2611.28|2619.11|2611.41|2618.91|2611.21|9
1647404970000|2022-03-16 04:29:30|2619.04|2611.34|2620.59|2612.89|2620.59|2612.89|2618.98|2611.28|15
1647404980000|2022-03-16 04:29:40|2620.35|2612.65|2620.96|2613.26|2622.3|2614.6|2620.35|2612.65|38
1647404990000|2022-03-16 04:29:50|2620.99|2613.29|2621.33|2613.63|2621.33|2613.63|2620.99|2613.29|31
1647405000000|2022-03-16 04:30:00|2621.36|2613.66|2620.39|2612.69|2621.36|2613.66|2619.94|2612.24|32
1647405010000|2022-03-16 04:30:10|2620.32|2612.62|2620.57|2612.87|2621.24|2613.54|2620.32|2612.62|33
1647405020000|2022-03-16 04:30:20|2620.8|2613.1|2619.81|2612.11|2620.81|2613.11|2619.41|2611.71|34
1647405030000|2022-03-16 04:30:30|2619.3|2611.6|2619.24|2611.54|2619.53|2611.83|2619.06|2611.36|31
1647405040000|2022-03-16 04:30:40|2619.25|2611.55|2619.14|2611.44|2619.36|2611.66|2619.14|2611.44|11
1647405050000|2022-03-16 04:30:50|2619.15|2611.45|2619.47|2611.77|2619.55|2611.85|2619.15|2611.45|14
1647405060000|2022-03-16 04:31:00|2619.32|2611.62|2619.17|2611.47|2619.5|2611.8|2619.17|2611.47|18
1647405070000|2022-03-16 04:31:10|2619.16|2611.46|2618.88|2611.18|2619.32|2611.62|2618.72|2611.02|27
1647405080000|2022-03-16 04:31:20|2618.87|2611.17|2618.75|2611.05|2618.89|2611.19|2618.75|2611.05|5
1647405090000|2022-03-16 04:31:30|2618.69|2610.99|2617.91|2610.21|2618.79|2611.09|2617.87|2610.17|31
1647405100000|2022-03-16 04:31:40|2617.99|2610.29|2618.88|2611.18|2618.88|2611.18|2617.67|2609.97|24
1647405110000|2022-03-16 04:31:50|2618.89|2611.19|2618.85|2611.15|2618.89|2611.19|2618.6|2610.9|16
1647405120000|2022-03-16 04:32:00|2618.86|2611.16|2618.57|2610.87|2618.86|2611.16|2618.49|2610.79|22
1647405130000|2022-03-16 04:32:10|2618.56|2610.86|2617.44|2609.74|2618.56|2610.86|2617.03|2609.33|30
1647405140000|2022-03-16 04:32:20|2617.41|2609.71|2617.02|2609.32|2617.55|2609.85|2616.36|2608.66|25
1647405150000|2022-03-16 04:32:30|2616.95|2609.25|2616.77|2609.07|2616.98|2609.28|2616.48|2608.78|31
1647405160000|2022-03-16 04:32:40|2616.85|2609.15|2617.1|2609.4|2617.23|2609.53|2616.72|2609.02|21
1647405170000|2022-03-16 04:32:50|2617.11|2609.41|2617.23|2609.53|2617.4|2609.7|2616.98|2609.28|26
1647405180000|2022-03-16 04:33:00|2617.13|2609.43|2618.53|2610.83|2618.54|2610.84|2617.13|2609.43|33
1647405190000|2022-03-16 04:33:10|2618.7|2611|2619.91|2612.21|2620.23|2612.53|2618.7|2611|38
1647405200000|2022-03-16 04:33:20|2619.94|2612.24|2618.32|2610.62|2620.09|2612.39|2617.13|2609.43|39
1647405210000|2022-03-16 04:33:30|2618.29|2610.59|2618.73|2611.03|2618.81|2611.11|2617.13|2609.43|36
1647405220000|2022-03-16 04:33:40|2618.77|2611.07|2616.17|2608.47|2619.05|2611.35|2614.35|2606.65|36
1647405230000|2022-03-16 04:33:50|2616.15|2608.45|2617.62|2609.92|2617.72|2610.02|2616.15|2608.45|36
1647405240000|2022-03-16 04:34:00|2617.68|2609.98|2617.53|2609.83|2617.73|2610.03|2617.08|2609.38|34
1647405250000|2022-03-16 04:34:10|2617.42|2609.72|2618.19|2610.49|2618.76|2611.06|2617.42|2609.72|34
1647405260000|2022-03-16 04:34:20|2618.2|2610.5|2618.03|2610.33|2618.63|2610.93|2617.57|2609.87|37
1647405270000|2022-03-16 04:34:30|2618.15|2610.45|2618.23|2610.53|2618.37|2610.67|2617.53|2609.83|38
1647405280000|2022-03-16 04:34:40|2618.33|2610.63|2618.29|2610.59|2618.39|2610.69|2618.16|2610.46|26
1647405290000|2022-03-16 04:34:50|2618.24|2610.54|2618.37|2610.67|2618.39|2610.69|2618.24|2610.54|15
1647405300000|2022-03-16 04:35:00|2618.35|2610.65|2618.86|2611.16|2618.86|2611.16|2618.33|2610.63|27
1647405310000|2022-03-16 04:35:10|2618.87|2611.17|2618.91|2611.21|2619.68|2611.98|2618.7|2611|34
1647405320000|2022-03-16 04:35:20|2618.94|2611.24|2618.89|2611.19|2619.6|2611.9|2618.76|2611.06|31
1647405330000|2022-03-16 04:35:30|2618.94|2611.24|2618.32|2610.62|2618.94|2611.24|2617.47|2609.77|36
1647405340000|2022-03-16 04:35:40|2618.31|2610.61|2617.69|2609.99|2618.84|2611.14|2617.68|2609.98|30
1647405350000|2022-03-16 04:35:50|2617.65|2609.95|2617.97|2610.27|2617.97|2610.27|2617.52|2609.82|23
1647405360000|2022-03-16 04:36:00|2618.05|2610.35|2617.66|2609.96|2618.58|2610.88|2617.66|2609.96|36
1647405370000|2022-03-16 04:36:10|2617.75|2610.05|2618.57|2610.87|2618.57|2610.87|2617.7|2610|31
1647405380000|2022-03-16 04:36:20|2618.61|2610.91|2619.17|2611.47|2619.34|2611.64|2618.61|2610.91|29
1647405390000|2022-03-16 04:36:30|2619.36|2611.66|2618.76|2611.06|2619.36|2611.66|2618.76|2611.06|23
1647405400000|2022-03-16 04:36:40|2618.66|2610.96|2618.12|2610.42|2618.73|2611.03|2617.97|2610.27|30
1647405410000|2022-03-16 04:36:50|2618.2|2610.5|2618.44|2610.74|2618.49|2610.79|2618.2|2610.5|22
1647405420000|2022-03-16 04:37:00|2618.29|2610.59|2618.35|2610.65|2618.45|2610.75|2618.23|2610.53|31
1647405430000|2022-03-16 04:37:10|2618.38|2610.68|2618.39|2610.69|2618.49|2610.79|2618.18|2610.48|29
1647405440000|2022-03-16 04:37:20|2618.49|2610.79|2618.14|2610.44|2618.54|2610.84|2618.05|2610.35|25
1647405450000|2022-03-16 04:37:30|2618.12|2610.42|2618.38|2610.68|2618.4|2610.7|2618.12|2610.42|10
1647405460000|2022-03-16 04:37:40|2618.42|2610.72|2619.1|2611.4|2619.66|2611.96|2618.42|2610.72|24
1647405470000|2022-03-16 04:37:50|2619.11|2611.41|2619.53|2611.83|2619.63|2611.93|2618.96|2611.26|33
1647405480000|2022-03-16 04:38:00|2619.54|2611.84|2619.44|2611.74|2619.59|2611.89|2618.82|2611.12|31
1647405490000|2022-03-16 04:38:10|2619.48|2611.78|2620.1|2612.4|2620.1|2612.4|2619.48|2611.78|18
1647405500000|2022-03-16 04:38:20|2619.48|2611.78|2623.1|2615.4|2623.74|2616.04|2619.48|2611.78|37
1647405510000|2022-03-16 04:38:30|2622.81|2615.11|2622.7|2615|2623.26|2615.56|2622.51|2614.81|35
1647405520000|2022-03-16 04:38:40|2622.69|2614.99|2621.98|2614.28|2622.73|2615.03|2621.78|2614.08|35
1647405530000|2022-03-16 04:38:50|2622|2614.3|2622.81|2615.11|2622.89|2615.19|2621.98|2614.28|17
1647405540000|2022-03-16 04:39:00|2622.8|2615.1|2622.81|2615.11|2622.99|2615.29|2622.8|2615.1|14
1647405550000|2022-03-16 04:39:10|2622.65|2614.95|2622.47|2614.77|2623.1|2615.4|2622.47|2614.77|22
1647405560000|2022-03-16 04:39:20|2622.21|2614.51|2622.99|2615.29|2623.07|2615.37|2622.2|2614.5|20
1647405570000|2022-03-16 04:39:30|2622.96|2615.26|2622.84|2615.14|2622.97|2615.27|2622.36|2614.66|20
1647405580000|2022-03-16 04:39:40|2622.85|2615.15|2622.93|2615.23|2623.16|2615.46|2622.6|2614.9|28
1647405590000|2022-03-16 04:39:50|2622.97|2615.27|2623.34|2615.64|2623.34|2615.64|2622.92|2615.22|20
1647405600000|2022-03-16 04:40:00|2623.37|2615.67|2623.84|2616.14|2623.94|2616.24|2623.29|2615.59|21
1647405610000|2022-03-16 04:40:10|2623.78|2616.08|2622.46|2614.76|2624.53|2616.83|2622.39|2614.69|37
1647405620000|2022-03-16 04:40:20|2622.53|2614.83|2621.56|2613.86|2622.85|2615.15|2621.48|2613.78|35
1647405630000|2022-03-16 04:40:30|2621.53|2613.83|2621.6|2613.9|2621.85|2614.15|2620.67|2612.97|29
1647405640000|2022-03-16 04:40:40|2621.58|2613.88|2621.75|2614.05|2621.75|2614.05|2621.37|2613.67|26
1647405650000|2022-03-16 04:40:50|2621.73|2614.03|2621.81|2614.11|2621.82|2614.12|2621.63|2613.93|23
1647405660000|2022-03-16 04:41:00|2621.79|2614.09|2621.35|2613.65|2621.81|2614.11|2621.26|2613.56|28
1647405670000|2022-03-16 04:41:10|2621.39|2613.69|2621.15|2613.45|2621.66|2613.96|2621.14|2613.44|29
1647405680000|2022-03-16 04:41:20|2621.16|2613.46|2621.23|2613.53|2621.27|2613.57|2620.97|2613.27|23
1647405690000|2022-03-16 04:41:30|2621.24|2613.54|2621.05|2613.35|2621.3|2613.6|2621.03|2613.33|27
1647405700000|2022-03-16 04:41:40|2620.94|2613.24|2619.48|2611.78|2621.12|2613.42|2619.07|2611.37|31
1647405710000|2022-03-16 04:41:50|2619.61|2611.91|2620.4|2612.7|2620.66|2612.96|2619.39|2611.69|37
1647405720000|2022-03-16 04:42:00|2620.41|2612.71|2620.47|2612.77|2620.77|2613.07|2620.23|2612.53|33
1647405730000|2022-03-16 04:42:10|2620.56|2612.86|2620.55|2612.85|2620.57|2612.87|2620.43|2612.73|21
1647405740000|2022-03-16 04:42:20|2620.6|2612.9|2620.81|2613.11|2620.85|2613.15|2620.55|2612.85|18
1647405750000|2022-03-16 04:42:30|2620.7|2613|2620.7|2613|2620.8|2613.1|2620.57|2612.87|13
1647405760000|2022-03-16 04:42:40|2620.66|2612.96|2621.8|2614.1|2621.8|2614.1|2620.66|2612.96|24
1647405770000|2022-03-16 04:42:50|2622.09|2614.39|2621.84|2614.14|2622.09|2614.39|2621.84|2614.14|28
1647405780000|2022-03-16 04:43:00|2621.64|2613.94|2622.75|2615.05|2623.34|2615.64|2621.64|2613.94|31
1647405790000|2022-03-16 04:43:10|2622.76|2615.06|2622.32|2614.62|2622.76|2615.06|2622.2|2614.5|27
1647405800000|2022-03-16 04:43:20|2622.31|2614.61|2622.69|2614.99|2622.78|2615.08|2622.02|2614.32|32
1647405810000|2022-03-16 04:43:30|2622.61|2614.91|2621.77|2614.07|2622.74|2615.04|2621.68|2613.98|30
1647405820000|2022-03-16 04:43:40|2621.83|2614.13|2621.98|2614.28|2622.12|2614.42|2621.71|2614.01|20
1647405830000|2022-03-16 04:43:50|2621.96|2614.26|2621.65|2613.95|2622.32|2614.62|2621.65|2613.95|30
1647405840000|2022-03-16 04:44:00|2621.72|2614.02|2621.71|2614.01|2621.8|2614.1|2621.63|2613.93|21
1647405850000|2022-03-16 04:44:10|2621.69|2613.99|2621.84|2614.14|2621.86|2614.16|2621.69|2613.99|31
1647405860000|2022-03-16 04:44:20|2621.79|2614.09|2621.92|2614.22|2621.92|2614.22|2621.79|2614.09|12
1647405870000|2022-03-16 04:44:30|2621.87|2614.17|2621.96|2614.26|2621.96|2614.26|2621.73|2614.03|13
1647405880000|2022-03-16 04:44:40|2621.9|2614.2|2621.77|2614.07|2622|2614.3|2621.63|2613.93|29
1647405890000|2022-03-16 04:44:50|2621.76|2614.06|2621.22|2613.52|2621.78|2614.08|2620.94|2613.24|28
1647405900000|2022-03-16 04:45:00|2621.24|2613.54|2622.03|2614.33|2622.06|2614.36|2621.15|2613.45|37
1647405910000|2022-03-16 04:45:10|2622.01|2614.31|2622.5|2614.8|2622.68|2614.98|2621.97|2614.27|33
1647405920000|2022-03-16 04:45:20|2622.49|2614.79|2622.25|2614.55|2622.6|2614.9|2622.25|2614.55|29
1647405930000|2022-03-16 04:45:30|2622.2|2614.5|2622.37|2614.67|2622.52|2614.82|2622.2|2614.5|22
1647405940000|2022-03-16 04:45:40|2622.38|2614.68|2623.1|2615.4|2623.31|2615.61|2622.26|2614.56|28
1647405950000|2022-03-16 04:45:50|2623.13|2615.43|2623.9|2616.2|2623.93|2616.23|2623.09|2615.39|34
1647405960000|2022-03-16 04:46:00|2623.89|2616.19|2622.96|2615.26|2623.91|2616.21|2622.9|2615.2|34
1647405970000|2022-03-16 04:46:10|2622.97|2615.27|2623.04|2615.34|2623.07|2615.37|2622.69|2614.99|24
1647405980000|2022-03-16 04:46:20|2623.07|2615.37|2622.88|2615.18|2623.19|2615.49|2622.81|2615.11|28
1647405990000|2022-03-16 04:46:30|2622.89|2615.19|2623.03|2615.33|2623.11|2615.41|2622.27|2614.57|30
1647406000000|2022-03-16 04:46:40|2623.01|2615.31|2623.02|2615.32|2623.23|2615.53|2623.01|2615.31|26
1647406010000|2022-03-16 04:46:50|2622.85|2615.15|2623.06|2615.36|2623.27|2615.57|2622.85|2615.15|25
1647406020000|2022-03-16 04:47:00|2623.1|2615.4|2623.17|2615.47|2623.19|2615.49|2622.92|2615.22|28
1647406030000|2022-03-16 04:47:10|2623.11|2615.41|2623.71|2616.01|2623.75|2616.05|2623.11|2615.41|34
1647406040000|2022-03-16 04:47:20|2623.69|2615.99|2624.26|2616.56|2624.58|2616.88|2623.63|2615.93|38
1647406050000|2022-03-16 04:47:30|2624.34|2616.64|2624.53|2616.83|2624.78|2617.08|2624.22|2616.52|29
1647406060000|2022-03-16 04:47:40|2624.42|2616.72|2624.83|2617.13|2624.83|2617.13|2624.21|2616.51|36
1647406070000|2022-03-16 04:47:50|2624.84|2617.14|2624.61|2616.91|2624.86|2617.16|2624.41|2616.71|31
1647406080000|2022-03-16 04:48:00|2624.62|2616.92|2624.03|2616.33|2624.72|2617.02|2623.79|2616.09|32
1647406090000|2022-03-16 04:48:10|2624.02|2616.32|2623.68|2615.98|2624.02|2616.32|2623.64|2615.94|29
1647406100000|2022-03-16 04:48:20|2623.7|2616|2623.78|2616.08|2623.94|2616.24|2623.68|2615.98|21
1647406110000|2022-03-16 04:48:30|2623.85|2616.15|2623.82|2616.12|2623.88|2616.18|2623.5|2615.8|24
1647406120000|2022-03-16 04:48:40|2623.81|2616.11|2623.78|2616.08|2623.85|2616.15|2623.68|2615.98|17
1647406130000|2022-03-16 04:48:50|2623.8|2616.1|2624.22|2616.52|2624.23|2616.53|2623.8|2616.1|17
1647406140000|2022-03-16 04:49:00|2624.11|2616.41|2623.92|2616.22|2624.11|2616.41|2623.87|2616.17|23
1647406150000|2022-03-16 04:49:10|2623.93|2616.23|2624.02|2616.32|2624.02|2616.32|2623.7|2616|24
1647406160000|2022-03-16 04:49:20|2623.93|2616.23|2622.93|2615.23|2623.94|2616.24|2622.46|2614.76|31
1647406170000|2022-03-16 04:49:30|2622.92|2615.22|2624.21|2616.51|2624.34|2616.64|2622.92|2615.22|29
1647406180000|2022-03-16 04:49:40|2624.18|2616.48|2624.4|2616.7|2624.4|2616.7|2624.1|2616.4|31
1647406190000|2022-03-16 04:49:50|2624.39|2616.69|2624.8|2617.1|2624.94|2617.24|2624.07|2616.37|36
1647406200000|2022-03-16 04:50:00|2624.81|2617.11|2624.69|2616.99|2624.95|2617.25|2624.6|2616.9|31
1647406210000|2022-03-16 04:50:10|2624.83|2617.13|2624.85|2617.15|2625.06|2617.36|2624.7|2617|30
1647406220000|2022-03-16 04:50:20|2624.91|2617.21|2624.96|2617.26|2625.19|2617.49|2624.78|2617.08|26
1647406230000|2022-03-16 04:50:30|2625.07|2617.37|2624.95|2617.25|2625.14|2617.44|2624.87|2617.17|24
1647406240000|2022-03-16 04:50:40|2624.93|2617.23|2625.08|2617.38|2625.08|2617.38|2624.85|2617.15|18
1647406250000|2022-03-16 04:50:50|2625.09|2617.39|2625.36|2617.66|2625.38|2617.68|2625.05|2617.35|15
1647406260000|2022-03-16 04:51:00|2625.35|2617.65|2625.11|2617.41|2625.38|2617.68|2625.1|2617.4|24
1647406270000|2022-03-16 04:51:10|2625.17|2617.47|2625.43|2617.73|2625.45|2617.75|2625.09|2617.39|28
1647406280000|2022-03-16 04:51:20|2625.48|2617.78|2625.36|2617.66|2625.97|2618.27|2625.29|2617.59|23
1647406290000|2022-03-16 04:51:30|2625.51|2617.81|2625.6|2617.9|2625.79|2618.09|2625.15|2617.45|25
1647406300000|2022-03-16 04:51:40|2625.63|2617.93|2627.74|2620.04|2627.83|2620.13|2625.56|2617.86|23
1647406310000|2022-03-16 04:51:50|2627.76|2620.06|2626.87|2619.17|2627.81|2620.11|2626.54|2618.84|36
1647406320000|2022-03-16 04:52:00|2626.9|2619.2|2627.42|2619.72|2627.42|2619.72|2626.57|2618.87|31
1647406330000|2022-03-16 04:52:10|2627.47|2619.77|2624.46|2616.76|2627.69|2619.99|2624.46|2616.76|35
1647406340000|2022-03-16 04:52:20|2623.58|2615.88|2623.44|2615.74|2623.81|2616.11|2623.39|2615.69|24
1647406350000|2022-03-16 04:52:30|2623.47|2615.77|2624.03|2616.33|2624.03|2616.33|2623.47|2615.77|11
1647406360000|2022-03-16 04:52:40|2624.08|2616.38|2624.52|2616.82|2624.56|2616.86|2624.08|2616.38|30
1647406370000|2022-03-16 04:52:50|2624.51|2616.81|2624.62|2616.92|2624.62|2616.92|2624.44|2616.74|21
1647406380000|2022-03-16 04:53:00|2624.64|2616.94|2624.69|2616.99|2624.81|2617.11|2624.44|2616.74|30
1647406390000|2022-03-16 04:53:10|2624.53|2616.83|2625.4|2617.7|2625.42|2617.72|2624.53|2616.83|29
1647406400000|2022-03-16 04:53:20|2625.14|2617.44|2624.95|2617.25|2625.34|2617.64|2624.76|2617.06|24
1647406410000|2022-03-16 04:53:30|2624.94|2617.24|2625.04|2617.34|2625.3|2617.6|2624.83|2617.13|28
1647406420000|2022-03-16 04:53:40|2625.29|2617.59|2624.92|2617.22|2625.34|2617.64|2624.84|2617.14|31
1647406430000|2022-03-16 04:53:50|2624.95|2617.25|2625.3|2617.6|2625.5|2617.8|2624.95|2617.25|23
1647406440000|2022-03-16 04:54:00|2625.5|2617.8|2625.57|2617.87|2625.57|2617.87|2625.14|2617.44|33
1647406450000|2022-03-16 04:54:10|2625.58|2617.88|2625.96|2618.26|2625.96|2618.26|2625.33|2617.63|23
1647406460000|2022-03-16 04:54:20|2625.93|2618.23|2625.58|2617.88|2626.04|2618.34|2625.36|2617.66|32
1647406470000|2022-03-16 04:54:30|2625.64|2617.94|2625.37|2617.67|2625.73|2618.03|2625.36|2617.66|30
1647406480000|2022-03-16 04:54:40|2625.42|2617.72|2625.28|2617.58|2625.58|2617.88|2625.28|2617.58|23
1647406490000|2022-03-16 04:54:50|2625.32|2617.62|2625.56|2617.86|2625.56|2617.86|2625.01|2617.31|29
1647406500000|2022-03-16 04:55:00|2625.54|2617.84|2625.52|2617.82|2625.54|2617.84|2625.18|2617.48|29
1647406510000|2022-03-16 04:55:10|2625.37|2617.67|2625.27|2617.57|2625.37|2617.67|2625.09|2617.39|27
1647406520000|2022-03-16 04:55:20|2625.17|2617.47|2625.4|2617.7|2625.48|2617.78|2625.14|2617.44|25
1647406530000|2022-03-16 04:55:30|2625.42|2617.72|2624.93|2617.23|2625.43|2617.73|2624.75|2617.05|29
1647406540000|2022-03-16 04:55:40|2624.86|2617.16|2624.91|2617.21|2624.98|2617.28|2624.05|2616.35|34
1647406550000|2022-03-16 04:55:50|2625.03|2617.33|2625.23|2617.53|2625.34|2617.64|2624.93|2617.23|28
1647406560000|2022-03-16 04:56:00|2625.14|2617.44|2624.72|2617.02|2625.52|2617.82|2624.72|2617.02|33
1647406570000|2022-03-16 04:56:10|2624.73|2617.03|2624.19|2616.49|2624.76|2617.06|2624.19|2616.49|31
1647406580000|2022-03-16 04:56:20|2624.2|2616.5|2623.88|2616.18|2624.36|2616.66|2623.72|2616.02|32
1647406590000|2022-03-16 04:56:30|2623.89|2616.19|2623.34|2615.64|2623.9|2616.2|2622.69|2614.99|32
1647406600000|2022-03-16 04:56:40|2623.26|2615.56|2623.57|2615.87|2623.75|2616.05|2622.9|2615.2|28
1647406610000|2022-03-16 04:56:50|2623.59|2615.89|2623.53|2615.83|2623.68|2615.98|2623.39|2615.69|26
1647406620000|2022-03-16 04:57:00|2623.81|2616.11|2623.62|2615.92|2623.81|2616.11|2623.61|2615.91|21
1647406630000|2022-03-16 04:57:10|2623.67|2615.97|2623.68|2615.98|2623.82|2616.12|2623.57|2615.87|29
1647406640000|2022-03-16 04:57:20|2623.7|2616|2623.81|2616.11|2623.82|2616.12|2623.49|2615.79|20
1647406650000|2022-03-16 04:57:30|2623.8|2616.1|2623.69|2615.99|2623.8|2616.1|2623.58|2615.88|18
1647406660000|2022-03-16 04:57:40|2623.62|2615.92|2623.75|2616.05|2623.84|2616.14|2623.62|2615.92|11
1647406670000|2022-03-16 04:57:50|2623.74|2616.04|2624.94|2617.24|2625.03|2617.33|2623.62|2615.92|25
1647406680000|2022-03-16 04:58:00|2624.93|2617.23|2624.27|2616.57|2624.93|2617.23|2623.98|2616.28|30
1647406690000|2022-03-16 04:58:10|2624.29|2616.59|2624.34|2616.64|2624.37|2616.67|2624.16|2616.46|26
1647406700000|2022-03-16 04:58:20|2624.35|2616.65|2624.71|2617.01|2624.81|2617.11|2624.23|2616.53|34
1647406710000|2022-03-16 04:58:30|2624.7|2617|2624.63|2616.93|2624.74|2617.04|2624.53|2616.83|23
1647406720000|2022-03-16 04:58:40|2624.68|2616.98|2624.72|2617.02|2625.04|2617.34|2624.54|2616.84|24
1647406730000|2022-03-16 04:58:50|2624.76|2617.06|2625.02|2617.32|2625.07|2617.37|2624.73|2617.03|28
1647406740000|2022-03-16 04:59:00|2625.13|2617.43|2624.58|2616.88|2625.13|2617.43|2624.51|2616.81|23
1647406750000|2022-03-16 04:59:10|2624.59|2616.89|2624.2|2616.5|2624.7|2617|2624.16|2616.46|22
1647406760000|2022-03-16 04:59:20|2624.21|2616.51|2624.4|2616.7|2624.5|2616.8|2624.14|2616.44|25
1647406770000|2022-03-16 04:59:30|2624.39|2616.69|2624.39|2616.69|2624.43|2616.73|2624.17|2616.47|22
1647406780000|2022-03-16 04:59:40|2624.41|2616.71|2624.39|2616.69|2624.42|2616.72|2624.22|2616.52|26
1647406790000|2022-03-16 04:59:50|2624.38|2616.68|2623.94|2616.24|2624.38|2616.68|2623.78|2616.08|25
1647406800000|2022-03-16 05:00:00|2623.78|2616.08|2623.81|2616.11|2624.22|2616.52|2623.78|2616.08|22
1647406810000|2022-03-16 05:00:10|2624|2616.3|2623.98|2616.28|2624|2616.3|2623.86|2616.16|13
1647406820000|2022-03-16 05:00:20|2623.85|2616.15|2623.83|2616.13|2623.99|2616.29|2623.78|2616.08|26
1647406830000|2022-03-16 05:00:30|2623.86|2616.16|2623.9|2616.2|2624.03|2616.33|2623.83|2616.13|22
1647406840000|2022-03-16 05:00:40|2623.97|2616.27|2624.37|2616.67|2624.6|2616.9|2623.97|2616.27|24
1647406850000|2022-03-16 05:00:50|2624.46|2616.76|2625.06|2617.36|2625.06|2617.36|2624.46|2616.76|32
1647406860000|2022-03-16 05:01:00|2625.1|2617.4|2624.54|2616.84|2625.17|2617.47|2624.52|2616.82|33
1647406870000|2022-03-16 05:01:10|2624.45|2616.75|2624.49|2616.79|2624.51|2616.81|2624.18|2616.48|26
1647406880000|2022-03-16 05:01:20|2624.72|2617.02|2624.42|2616.72|2624.93|2617.23|2624.37|2616.67|25
1647406890000|2022-03-16 05:01:30|2624.48|2616.78|2624.89|2617.19|2625.18|2617.48|2624.35|2616.65|28
1647406900000|2022-03-16 05:01:40|2624.88|2617.18|2624.29|2616.59|2624.88|2617.18|2624.13|2616.43|24
1647406910000|2022-03-16 05:01:50|2624.16|2616.46|2624.22|2616.52|2624.31|2616.61|2624.16|2616.46|19
1647406920000|2022-03-16 05:02:00|2624.18|2616.48|2621.98|2614.28|2624.44|2616.74|2621.66|2613.96|36
1647406930000|2022-03-16 05:02:10|2621.8|2614.1|2621.83|2614.13|2622.11|2614.41|2621.8|2614.1|23
1647406940000|2022-03-16 05:02:20|2621.82|2614.12|2621.58|2613.88|2621.93|2614.23|2621.58|2613.88|25
1647406950000|2022-03-16 05:02:30|2621.6|2613.9|2622.74|2615.04|2622.84|2615.14|2621.6|2613.9|31
1647406960000|2022-03-16 05:02:40|2622.75|2615.05|2622.52|2614.82|2622.88|2615.18|2622.49|2614.79|30
1647406970000|2022-03-16 05:02:50|2622.61|2614.91|2622.5|2614.8|2622.71|2615.01|2622.49|2614.79|27
1647406980000|2022-03-16 05:03:00|2622.56|2614.86|2622.23|2614.53|2622.82|2615.12|2621.99|2614.29|33
1647406990000|2022-03-16 05:03:10|2622.21|2614.51|2622.36|2614.66|2622.56|2614.86|2621.88|2614.18|32
1647407000000|2022-03-16 05:03:20|2622.35|2614.65|2622.52|2614.82|2622.54|2614.84|2622.21|2614.51|24
1647407010000|2022-03-16 05:03:30|2622.51|2614.81|2621.88|2614.18|2622.56|2614.86|2621.61|2613.91|22
1647407020000|2022-03-16 05:03:40|2621.86|2614.16|2619.14|2611.44|2621.87|2614.17|2618.88|2611.18|35
1647407030000|2022-03-16 05:03:50|2619.01|2611.31|2620.16|2612.46|2621.2|2613.5|2618.97|2611.27|39
1647407040000|2022-03-16 05:04:00|2620.43|2612.73|2620.29|2612.59|2620.68|2612.98|2619.9|2612.2|35
1647407050000|2022-03-16 05:04:10|2620.27|2612.57|2620.12|2612.42|2620.62|2612.92|2619.64|2611.94|30
1647407060000|2022-03-16 05:04:20|2620.06|2612.36|2620.06|2612.36|2620.29|2612.59|2619.52|2611.82|32
1647407070000|2022-03-16 05:04:30|2620.26|2612.56|2620.51|2612.81|2620.94|2613.24|2620.12|2612.42|36
1647407080000|2022-03-16 05:04:40|2620.25|2612.55|2619.93|2612.23|2620.6|2612.9|2619.74|2612.04|35
1647407090000|2022-03-16 05:04:50|2619.95|2612.25|2619.94|2612.24|2620.11|2612.41|2619.69|2611.99|33
1647407100000|2022-03-16 05:05:00|2619.49|2611.79|2620.31|2612.61|2620.48|2612.78|2619.25|2611.55|36
1647407110000|2022-03-16 05:05:10|2620.32|2612.62|2623.15|2615.45|2623.24|2615.54|2620.29|2612.59|38
1647407120000|2022-03-16 05:05:20|2623.08|2615.38|2622.15|2614.45|2623.25|2615.55|2621.94|2614.24|37
1647407130000|2022-03-16 05:05:30|2622.3|2614.6|2622.72|2615.02|2623.01|2615.31|2622.18|2614.48|35
1647407140000|2022-03-16 05:05:40|2622.7|2615|2622.36|2614.66|2622.7|2615|2622.25|2614.55|30
1647407150000|2022-03-16 05:05:50|2622.4|2614.7|2622.7|2615|2622.76|2615.06|2622.4|2614.7|32
1647407160000|2022-03-16 05:06:00|2622.66|2614.96|2622.14|2614.44|2622.71|2615.01|2621.92|2614.22|33
1647407170000|2022-03-16 05:06:10|2622.23|2614.53|2622.85|2615.15|2622.88|2615.18|2622.1|2614.4|28
1647407180000|2022-03-16 05:06:20|2622.9|2615.2|2624.02|2616.32|2624.03|2616.33|2622.79|2615.09|22
1647407190000|2022-03-16 05:06:30|2623.95|2616.25|2623.84|2616.14|2624.07|2616.37|2623.43|2615.73|29
1647407200000|2022-03-16 05:06:40|2623.83|2616.13|2624.06|2616.36|2624.1|2616.4|2623.69|2615.99|28
1647407210000|2022-03-16 05:06:50|2624.08|2616.38|2624.04|2616.34|2624.12|2616.42|2624.03|2616.33|7
1647407220000|2022-03-16 05:07:00|2624.07|2616.37|2624.53|2616.83|2624.54|2616.84|2623.98|2616.28|30
1647407230000|2022-03-16 05:07:10|2624.51|2616.81|2625.28|2617.58|2625.37|2617.67|2624.51|2616.81|27
1647407240000|2022-03-16 05:07:20|2625.24|2617.54|2625.24|2617.54|2625.32|2617.62|2625.06|2617.36|25
1647407250000|2022-03-16 05:07:30|2624.95|2617.25|2625.31|2617.61|2625.31|2617.61|2624.93|2617.23|27
1647407260000|2022-03-16 05:07:40|2624.91|2617.21|2624.61|2616.91|2625.22|2617.52|2624.61|2616.91|27
1647407270000|2022-03-16 05:07:50|2624.65|2616.95|2624.71|2617.01|2624.97|2617.27|2624.56|2616.86|25
1647407280000|2022-03-16 05:08:00|2624.73|2617.03|2624.24|2616.54|2624.74|2617.04|2624.05|2616.35|31
1647407290000|2022-03-16 05:08:10|2624.25|2616.55|2624.3|2616.6|2624.39|2616.69|2624.05|2616.35|21
1647407300000|2022-03-16 05:08:20|2624.31|2616.61|2624.56|2616.86|2624.62|2616.92|2624.15|2616.45|22
1647407310000|2022-03-16 05:08:30|2624.58|2616.88|2624.92|2617.22|2625.02|2617.32|2624.58|2616.88|34
1647407320000|2022-03-16 05:08:40|2624.93|2617.23|2624.77|2617.07|2624.93|2617.23|2624.51|2616.81|29
1647407330000|2022-03-16 05:08:50|2624.79|2617.09|2624.77|2617.07|2624.86|2617.16|2624.69|2616.99|22
1647407340000|2022-03-16 05:09:00|2624.75|2617.05|2625.12|2617.42|2625.19|2617.49|2624.44|2616.74|23
1647407350000|2022-03-16 05:09:10|2625.34|2617.64|2626.02|2618.32|2626.46|2618.76|2625.25|2617.55|28
1647407360000|2022-03-16 05:09:20|2626.6|2618.9|2626.12|2618.42|2626.72|2619.02|2625.98|2618.28|28
1647407370000|2022-03-16 05:09:30|2626.03|2618.33|2626.63|2618.93|2627.2|2619.5|2625.97|2618.27|29
1647407380000|2022-03-16 05:09:40|2626.6|2618.9|2626.39|2618.69|2627.22|2619.52|2626.23|2618.53|31
1647407390000|2022-03-16 05:09:50|2627.03|2619.33|2627.01|2619.31|2627.63|2619.93|2626.4|2618.7|33
1647407400000|2022-03-16 05:10:00|2626.93|2619.23|2627.19|2619.49|2627.49|2619.79|2626.8|2619.1|28
1647407410000|2022-03-16 05:10:10|2627.38|2619.68|2627.37|2619.67|2627.5|2619.8|2626.98|2619.28|26
1647407420000|2022-03-16 05:10:20|2627.47|2619.77|2628.08|2620.38|2628.14|2620.44|2627.34|2619.64|32
1647407430000|2022-03-16 05:10:30|2628.13|2620.43|2628.09|2620.39|2628.13|2620.43|2627.84|2620.14|23
1647407440000|2022-03-16 05:10:40|2628.08|2620.38|2627.89|2620.19|2628.08|2620.38|2627.87|2620.17|13
1647407450000|2022-03-16 05:10:50|2627.91|2620.21|2627.66|2619.96|2627.96|2620.26|2627.45|2619.75|26
1647407460000|2022-03-16 05:11:00|2627.68|2619.98|2627.69|2619.99|2627.73|2620.03|2627.47|2619.77|22
1647407470000|2022-03-16 05:11:10|2627.45|2619.75|2627.34|2619.64|2627.5|2619.8|2627.18|2619.48|23
1647407480000|2022-03-16 05:11:20|2627.33|2619.63|2627.38|2619.68|2627.63|2619.93|2627.33|2619.63|23
1647407490000|2022-03-16 05:11:30|2627.39|2619.69|2627.68|2619.98|2627.81|2620.11|2627.3|2619.6|30
1647407500000|2022-03-16 05:11:40|2627.73|2620.03|2627.76|2620.06|2627.84|2620.14|2627.63|2619.93|18
1647407510000|2022-03-16 05:11:50|2627.75|2620.05|2627.73|2620.03|2627.86|2620.16|2627.57|2619.87|32
1647407520000|2022-03-16 05:12:00|2627.8|2620.1|2627.77|2620.07|2627.87|2620.17|2627.69|2619.99|16
1647407530000|2022-03-16 05:12:10|2627.76|2620.06|2627.64|2619.94|2627.84|2620.14|2627.6|2619.9|14
1647407540000|2022-03-16 05:12:20|2627.65|2619.95|2626.95|2619.25|2627.71|2620.01|2626.89|2619.19|37
1647407550000|2022-03-16 05:12:30|2626.96|2619.26|2626.73|2619.03|2627.1|2619.4|2626.59|2618.89|36
1647407560000|2022-03-16 05:12:40|2626.72|2619.02|2626.34|2618.64|2626.72|2619.02|2625.99|2618.29|30
1647407570000|2022-03-16 05:12:50|2626.5|2618.8|2626.32|2618.62|2626.6|2618.9|2626.29|2618.59|18
1647407580000|2022-03-16 05:13:00|2626.34|2618.64|2626.5|2618.8|2626.5|2618.8|2626.3|2618.6|17
1647407590000|2022-03-16 05:13:10|2626.49|2618.79|2627.19|2619.49|2627.25|2619.55|2626.48|2618.78|32
1647407600000|2022-03-16 05:13:20|2627.21|2619.51|2627.23|2619.53|2627.51|2619.81|2627.21|2619.51|19
1647407610000|2022-03-16 05:13:30|2627.29|2619.59|2627.26|2619.56|2627.48|2619.78|2627.16|2619.46|21
1647407620000|2022-03-16 05:13:40|2627.27|2619.57|2626.58|2618.88|2627.37|2619.67|2626.54|2618.84|29
1647407630000|2022-03-16 05:13:50|2626.59|2618.89|2626.89|2619.19|2626.99|2619.29|2626.49|2618.79|24
1647407640000|2022-03-16 05:14:00|2626.81|2619.11|2626.92|2619.22|2626.94|2619.24|2626.8|2619.1|25
1647407650000|2022-03-16 05:14:10|2626.94|2619.24|2627.26|2619.56|2627.33|2619.63|2626.94|2619.24|35
1647407660000|2022-03-16 05:14:20|2627.27|2619.57|2626.99|2619.29|2627.29|2619.59|2626.91|2619.21|22
1647407670000|2022-03-16 05:14:30|2627|2619.3|2627.21|2619.51|2627.21|2619.51|2626.92|2619.22|26
1647407680000|2022-03-16 05:14:40|2627.11|2619.41|2627.14|2619.44|2627.26|2619.56|2627.11|2619.41|13
1647407690000|2022-03-16 05:14:50|2627.22|2619.52|2627.37|2619.67|2627.61|2619.91|2627.16|2619.46|18
1647407700000|2022-03-16 05:15:00|2627.29|2619.59|2627.73|2620.03|2627.86|2620.16|2627.29|2619.59|34
1647407710000|2022-03-16 05:15:10|2627.64|2619.94|2627.92|2620.22|2627.94|2620.24|2627.64|2619.94|31
1647407720000|2022-03-16 05:15:20|2627.91|2620.21|2628.55|2620.85|2628.66|2620.96|2627.81|2620.11|27
1647407730000|2022-03-16 05:15:30|2628.58|2620.88|2628.62|2620.92|2628.73|2621.03|2628.46|2620.76|15
1647407740000|2022-03-16 05:15:40|2628.63|2620.93|2628.53|2620.83|2628.79|2621.09|2628.51|2620.81|28
1647407750000|2022-03-16 05:15:50|2628.54|2620.84|2628.36|2620.66|2628.56|2620.86|2628.32|2620.62|24
1647407760000|2022-03-16 05:16:00|2628.49|2620.79|2628.85|2621.15|2628.94|2621.24|2628.41|2620.71|20
1647407770000|2022-03-16 05:16:10|2628.84|2621.14|2627.75|2620.05|2628.94|2621.24|2627.72|2620.02|27
1647407780000|2022-03-16 05:16:20|2627.74|2620.04|2627.76|2620.06|2627.94|2620.24|2627.56|2619.86|30
1647407790000|2022-03-16 05:16:30|2627.71|2620.01|2627.73|2620.03|2627.95|2620.25|2627.64|2619.94|24
1647407800000|2022-03-16 05:16:40|2627.59|2619.89|2627.68|2619.98|2628.08|2620.38|2627.56|2619.86|28
1647407810000|2022-03-16 05:16:50|2627.74|2620.04|2627.79|2620.09|2627.82|2620.12|2627.57|2619.87|31
1647407820000|2022-03-16 05:17:00|2627.8|2620.1|2627.83|2620.13|2628.46|2620.76|2627.6|2619.9|25
1647407830000|2022-03-16 05:17:10|2627.81|2620.11|2627.37|2619.67|2627.81|2620.11|2627.37|2619.67|29
1647407840000|2022-03-16 05:17:20|2627.38|2619.68|2627.37|2619.67|2627.49|2619.79|2627.16|2619.46|30
1647407850000|2022-03-16 05:17:30|2627.32|2619.62|2627.06|2619.36|2627.4|2619.7|2627.05|2619.35|23
1647407860000|2022-03-16 05:17:40|2627.17|2619.47|2626.82|2619.12|2627.32|2619.62|2626.77|2619.07|18
1647407870000|2022-03-16 05:17:50|2626.83|2619.13|2626.72|2619.02|2626.87|2619.17|2626.69|2618.99|30
1647407880000|2022-03-16 05:18:00|2626.7|2619|2626.78|2619.08|2626.89|2619.19|2626.65|2618.95|29
1647407890000|2022-03-16 05:18:10|2626.76|2619.06|2626.64|2618.94|2626.84|2619.14|2626.64|2618.94|29
1647407900000|2022-03-16 05:18:20|2626.63|2618.93|2626.11|2618.41|2626.77|2619.07|2626.11|2618.41|25
1647407910000|2022-03-16 05:18:30|2625.93|2618.23|2626.48|2618.78|2626.61|2618.91|2625.62|2617.92|30
1647407920000|2022-03-16 05:18:40|2626.58|2618.88|2626.07|2618.37|2626.58|2618.88|2625.92|2618.22|33
1647407930000|2022-03-16 05:18:50|2626.03|2618.33|2625.67|2617.97|2626.09|2618.39|2625.61|2617.91|35
1647407940000|2022-03-16 05:19:00|2625.65|2617.95|2625.61|2617.91|2625.7|2618|2625.53|2617.83|28
1647407950000|2022-03-16 05:19:10|2625.67|2617.97|2626.75|2619.05|2626.75|2619.05|2625.59|2617.89|30
1647407960000|2022-03-16 05:19:20|2626.77|2619.07|2626.28|2618.58|2626.78|2619.08|2626.28|2618.58|32
1647407970000|2022-03-16 05:19:30|2626.34|2618.64|2625.43|2617.73|2626.39|2618.69|2625.32|2617.62|36
1647407980000|2022-03-16 05:19:40|2625.44|2617.74|2625.42|2617.72|2625.5|2617.8|2625.39|2617.69|26
1647407990000|2022-03-16 05:19:50|2625.4|2617.7|2625.4|2617.7|2625.9|2618.2|2625.2|2617.5|28
1647408000000|2022-03-16 05:20:00|2625.51|2617.81|2625.67|2617.97|2625.95|2618.25|2625.14|2617.44|30
1647408010000|2022-03-16 05:20:10|2625.63|2617.93|2625.69|2617.99|2625.69|2617.99|2625.2|2617.5|24
1647408020000|2022-03-16 05:20:20|2625.71|2618.01|2625.84|2618.14|2626.38|2618.68|2625.71|2618.01|34
1647408030000|2022-03-16 05:20:30|2625.89|2618.19|2625.36|2617.66|2626.08|2618.38|2625.06|2617.36|28
1647408040000|2022-03-16 05:20:40|2625.35|2617.65|2625.1|2617.4|2625.46|2617.76|2624.92|2617.22|21
1647408050000|2022-03-16 05:20:50|2625.09|2617.39|2624.2|2616.5|2625.09|2617.39|2624.11|2616.41|17
1647408060000|2022-03-16 05:21:00|2624.19|2616.49|2624.12|2616.42|2624.19|2616.49|2623.97|2616.27|26
1647408070000|2022-03-16 05:21:10|2624.11|2616.41|2623.81|2616.11|2624.18|2616.48|2623.69|2615.99|34
1647408080000|2022-03-16 05:21:20|2623.55|2615.85|2623.11|2615.41|2623.83|2616.13|2622.64|2614.94|32
1647408090000|2022-03-16 05:21:30|2623.04|2615.34|2623.21|2615.51|2623.47|2615.77|2622.9|2615.2|34
1647408100000|2022-03-16 05:21:40|2623.39|2615.69|2622.88|2615.18|2623.39|2615.69|2622.59|2614.89|33
1647408110000|2022-03-16 05:21:50|2622.72|2615.02|2623.05|2615.35|2623.35|2615.65|2622.72|2615.02|31
1647408120000|2022-03-16 05:22:00|2622.99|2615.29|2623.17|2615.47|2623.19|2615.49|2622.93|2615.23|36
1647408130000|2022-03-16 05:22:10|2623.18|2615.48|2622.99|2615.29|2623.2|2615.5|2622.97|2615.27|23
1647408140000|2022-03-16 05:22:20|2623|2615.3|2622.79|2615.09|2623.13|2615.43|2622.63|2614.93|30
1647408150000|2022-03-16 05:22:30|2622.69|2614.99|2622.19|2614.49|2622.82|2615.12|2622.19|2614.49|35
1647408160000|2022-03-16 05:22:40|2622.22|2614.52|2621.11|2613.41|2622.22|2614.52|2620.93|2613.23|32
1647408170000|2022-03-16 05:22:50|2620.66|2612.96|2620.95|2613.25|2620.96|2613.26|2620.21|2612.51|31
1647408180000|2022-03-16 05:23:00|2620.81|2613.11|2621.03|2613.33|2621.23|2613.53|2620.81|2613.11|32
1647408190000|2022-03-16 05:23:10|2621.05|2613.35|2621.09|2613.39|2621.2|2613.5|2620.75|2613.05|32
1647408200000|2022-03-16 05:23:20|2621.11|2613.41|2621.09|2613.39|2621.19|2613.49|2620.98|2613.28|32
1647408210000|2022-03-16 05:23:30|2621.1|2613.4|2621.24|2613.54|2621.24|2613.54|2621|2613.3|24
1647408220000|2022-03-16 05:23:40|2621.22|2613.52|2620|2612.3|2621.48|2613.78|2619.96|2612.26|30
1647408230000|2022-03-16 05:23:50|2620.01|2612.31|2619.41|2611.71|2620.01|2612.31|2619.18|2611.48|28
1647408240000|2022-03-16 05:24:00|2619.29|2611.59|2618.54|2610.84|2619.41|2611.71|2618.54|2610.84|17
1647408250000|2022-03-16 05:24:10|2618.26|2610.56|2618.55|2610.85|2618.69|2610.99|2618.1|2610.4|32
1647408260000|2022-03-16 05:24:20|2618.52|2610.82|2620.46|2612.76|2620.53|2612.83|2618.43|2610.73|35
1647408270000|2022-03-16 05:24:30|2620.59|2612.89|2620.38|2612.68|2620.59|2612.89|2620.22|2612.52|36
1647408280000|2022-03-16 05:24:40|2620.23|2612.53|2620.27|2612.57|2620.29|2612.59|2620.06|2612.36|31
1647408290000|2022-03-16 05:24:50|2620.26|2612.56|2620.45|2612.75|2621.05|2613.35|2620.26|2612.56|30
1647408300000|2022-03-16 05:25:00|2620.31|2612.61|2621.14|2613.44|2621.14|2613.44|2620.31|2612.61|22
1647408310000|2022-03-16 05:25:10|2621.1|2613.4|2621.02|2613.32|2621.13|2613.43|2620.98|2613.28|25
1647408320000|2022-03-16 05:25:20|2621.03|2613.33|2620.97|2613.27|2621.18|2613.48|2620.97|2613.27|23
1647408330000|2022-03-16 05:25:30|2621.01|2613.31|2621.4|2613.7|2621.49|2613.79|2621|2613.3|30
1647408340000|2022-03-16 05:25:40|2621.42|2613.72|2621.34|2613.64|2621.48|2613.78|2621.29|2613.59|18
1647408350000|2022-03-16 05:25:50|2621.32|2613.62|2621.17|2613.47|2621.32|2613.62|2620.96|2613.26|17
1647408360000|2022-03-16 05:26:00|2621.18|2613.48|2621.73|2614.03|2621.82|2614.12|2620.99|2613.29|30
1647408370000|2022-03-16 05:26:10|2621.74|2614.04|2621.69|2613.99|2621.83|2614.13|2621.67|2613.97|28
1647408380000|2022-03-16 05:26:20|2621.7|2614|2621.61|2613.91|2621.78|2614.08|2621.43|2613.73|25
1647408390000|2022-03-16 05:26:30|2621.62|2613.92|2621.67|2613.97|2621.72|2614.02|2621.37|2613.67|26
1647408400000|2022-03-16 05:26:40|2621.76|2614.06|2622.13|2614.43|2622.18|2614.48|2621.63|2613.93|29
1647408410000|2022-03-16 05:26:50|2622.16|2614.46|2621.7|2614|2622.22|2614.52|2621.48|2613.78|37
1647408420000|2022-03-16 05:27:00|2621.72|2614.02|2621.98|2614.28|2622.23|2614.53|2621.68|2613.98|30
1647408430000|2022-03-16 05:27:10|2621.99|2614.29|2622.12|2614.42|2622.13|2614.43|2621.95|2614.25|25
1647408440000|2022-03-16 05:27:20|2622.13|2614.43|2622.03|2614.33|2622.37|2614.67|2621.97|2614.27|33
1647408450000|2022-03-16 05:27:30|2622.07|2614.37|2621.97|2614.27|2622.07|2614.37|2621.87|2614.17|17
1647408460000|2022-03-16 05:27:40|2621.96|2614.26|2621.89|2614.19|2621.96|2614.26|2621.81|2614.11|21
1647408470000|2022-03-16 05:27:50|2621.87|2614.17|2621.9|2614.2|2622.05|2614.35|2621.84|2614.14|14
1647408480000|2022-03-16 05:28:00|2621.99|2614.29|2621.63|2613.93|2622.1|2614.4|2621.57|2613.87|22
1647408490000|2022-03-16 05:28:10|2621.67|2613.97|2621.66|2613.96|2621.67|2613.97|2621.44|2613.74|22
1647408500000|2022-03-16 05:28:20|2621.65|2613.95|2621.81|2614.11|2621.81|2614.11|2621.45|2613.75|24
1647408510000|2022-03-16 05:28:30|2621.82|2614.12|2621.94|2614.24|2621.94|2614.24|2621.82|2614.12|9
1647408520000|2022-03-16 05:28:40|2622.01|2614.31|2621.16|2613.46|2622.03|2614.33|2621.05|2613.35|23
1647408530000|2022-03-16 05:28:50|2621.17|2613.47|2621|2613.3|2621.77|2614.07|2620.94|2613.24|31
1647408540000|2022-03-16 05:29:00|2621.01|2613.31|2620.02|2612.32|2621.01|2613.31|2619.63|2611.93|29
1647408550000|2022-03-16 05:29:10|2620.03|2612.33|2620.16|2612.46|2620.19|2612.49|2619.96|2612.26|24
1647408560000|2022-03-16 05:29:20|2620.19|2612.49|2620.42|2612.72|2620.46|2612.76|2620.16|2612.46|23
1647408570000|2022-03-16 05:29:30|2620.48|2612.78|2620.78|2613.08|2620.78|2613.08|2620.32|2612.62|24
1647408580000|2022-03-16 05:29:40|2620.88|2613.18|2621.63|2613.93|2621.63|2613.93|2620.88|2613.18|34
1647408590000|2022-03-16 05:29:50|2621.62|2613.92|2621.77|2614.07|2621.85|2614.15|2621.55|2613.85|29
1647408600000|2022-03-16 05:30:00|2621.87|2614.17|2621.56|2613.86|2622.21|2614.51|2621.22|2613.52|32
1647408610000|2022-03-16 05:30:10|2621.54|2613.84|2619.46|2611.76|2621.57|2613.87|2619.46|2611.76|36
1647408620000|2022-03-16 05:30:20|2619.43|2611.73|2619.46|2611.76|2619.67|2611.97|2619.31|2611.61|28
1647408630000|2022-03-16 05:30:30|2619.45|2611.75|2620.13|2612.43|2620.14|2612.44|2619.34|2611.64|16
1647408640000|2022-03-16 05:30:40|2620.11|2612.41|2620.39|2612.69|2620.51|2612.81|2620.07|2612.37|32
1647408650000|2022-03-16 05:30:50|2620.37|2612.67|2619.93|2612.23|2620.48|2612.78|2619.85|2612.15|30
1647408660000|2022-03-16 05:31:00|2619.95|2612.25|2620.28|2612.58|2620.33|2612.63|2619.78|2612.08|37
1647408670000|2022-03-16 05:31:10|2620.29|2612.59|2619.37|2611.67|2620.37|2612.67|2619.37|2611.67|34
1647408680000|2022-03-16 05:31:20|2619.46|2611.76|2619.47|2611.77|2619.54|2611.84|2619.17|2611.47|31
1647408690000|2022-03-16 05:31:30|2619.48|2611.78|2618.95|2611.25|2619.54|2611.84|2618.35|2610.65|32
1647408700000|2022-03-16 05:31:40|2619.09|2611.39|2619.08|2611.38|2619.32|2611.62|2618.92|2611.22|34
1647408710000|2022-03-16 05:31:50|2619.07|2611.37|2619.32|2611.62|2619.32|2611.62|2619.07|2611.37|18
1647408720000|2022-03-16 05:32:00|2619.26|2611.56|2619.75|2612.05|2619.89|2612.19|2619.11|2611.41|28
1647408730000|2022-03-16 05:32:10|2620.08|2612.38|2620.32|2612.62|2620.4|2612.7|2619.98|2612.28|25
1647408740000|2022-03-16 05:32:20|2620.3|2612.6|2620.27|2612.57|2620.67|2612.97|2620.18|2612.48|33
1647408750000|2022-03-16 05:32:30|2620.34|2612.64|2620.49|2612.79|2620.53|2612.83|2620.2|2612.5|26
1647408760000|2022-03-16 05:32:40|2620.33|2612.63|2620.43|2612.73|2620.53|2612.83|2620.29|2612.59|23
1647408770000|2022-03-16 05:32:50|2620.41|2612.71|2620.86|2613.16|2621.42|2613.72|2620.34|2612.64|28
1647408780000|2022-03-16 05:33:00|2620.85|2613.15|2620.64|2612.94|2620.97|2613.27|2620.46|2612.76|31
1647408790000|2022-03-16 05:33:10|2620.43|2612.73|2620.94|2613.24|2621.09|2613.39|2620.39|2612.69|27
1647408800000|2022-03-16 05:33:20|2620.68|2612.98|2621.81|2614.11|2621.81|2614.11|2620.27|2612.57|31
1647408810000|2022-03-16 05:33:30|2621.69|2613.99|2621.82|2614.12|2622.04|2614.34|2621.14|2613.44|36
1647408820000|2022-03-16 05:33:40|2621.76|2614.06|2621.44|2613.74|2622.1|2614.4|2621.01|2613.31|37
1647408830000|2022-03-16 05:33:50|2621.96|2614.26|2623.11|2615.41|2623.2|2615.5|2621.82|2614.12|36
1647408840000|2022-03-16 05:34:00|2623.06|2615.36|2623.02|2615.32|2623.12|2615.42|2622.97|2615.27|32
1647408850000|2022-03-16 05:34:10|2623|2615.3|2623.07|2615.37|2623.08|2615.38|2622.9|2615.2|26
1647408860000|2022-03-16 05:34:20|2623.05|2615.35|2622.71|2615.01|2623.05|2615.35|2622.49|2614.79|32
1647408870000|2022-03-16 05:34:30|2622.69|2614.99|2623.08|2615.38|2623.12|2615.42|2622.69|2614.99|29
1647408880000|2022-03-16 05:34:40|2623.09|2615.39|2623.71|2616.01|2623.71|2616.01|2623.06|2615.36|29
1647408890000|2022-03-16 05:34:50|2623.95|2616.25|2624.75|2617.05|2624.75|2617.05|2623.8|2616.1|28
1647408900000|2022-03-16 05:35:00|2624.47|2616.77|2624.42|2616.72|2625.03|2617.33|2624.06|2616.36|38
1647408910000|2022-03-16 05:35:10|2624.3|2616.6|2623.9|2616.2|2624.42|2616.72|2623.51|2615.81|35
1647408920000|2022-03-16 05:35:20|2623.95|2616.25|2623.86|2616.16|2624.16|2616.46|2623.67|2615.97|36
1647408930000|2022-03-16 05:35:30|2623.87|2616.17|2624|2616.3|2624|2616.3|2623.58|2615.88|27
1647408940000|2022-03-16 05:35:40|2624.03|2616.33|2623.59|2615.89|2624.08|2616.38|2623.59|2615.89|29
1647408950000|2022-03-16 05:35:50|2623.46|2615.76|2624.49|2616.79|2624.53|2616.83|2623.46|2615.76|38
1647408960000|2022-03-16 05:36:00|2624.59|2616.89|2624.41|2616.71|2625.06|2617.36|2624.39|2616.69|30
1647408970000|2022-03-16 05:36:10|2624.34|2616.64|2624.68|2616.98|2624.71|2617.01|2624.34|2616.64|34
1647408980000|2022-03-16 05:36:20|2624.73|2617.03|2624.73|2617.03|2624.77|2617.07|2624.63|2616.93|23
1647408990000|2022-03-16 05:36:30|2624.64|2616.94|2623.61|2615.91|2624.64|2616.94|2623.31|2615.61|28
1647409000000|2022-03-16 05:36:40|2623.58|2615.88|2623.5|2615.8|2623.71|2616.01|2623.38|2615.68|33
1647409010000|2022-03-16 05:36:50|2623.61|2615.91|2624.29|2616.59|2624.41|2616.71|2623.57|2615.87|23
1647409020000|2022-03-16 05:37:00|2624.35|2616.65|2625.81|2618.11|2625.97|2618.27|2624.35|2616.65|31
1647409030000|2022-03-16 05:37:10|2626.39|2618.69|2626.19|2618.49|2626.44|2618.74|2625.33|2617.63|36
1647409040000|2022-03-16 05:37:20|2625.91|2618.21|2624.49|2616.79|2626.22|2618.52|2624.43|2616.73|31
1647409050000|2022-03-16 05:37:30|2624.42|2616.72|2624.19|2616.49|2624.6|2616.9|2623.95|2616.25|37
1647409060000|2022-03-16 05:37:40|2624.14|2616.44|2624.33|2616.63|2624.45|2616.75|2624.14|2616.44|36
1647409070000|2022-03-16 05:37:50|2624.4|2616.7|2624.64|2616.94|2624.91|2617.21|2624.4|2616.7|28
1647409080000|2022-03-16 05:38:00|2624.63|2616.93|2624.4|2616.7|2624.91|2617.21|2624.15|2616.45|32
1647409090000|2022-03-16 05:38:10|2624.45|2616.75|2624.82|2617.12|2624.82|2617.12|2624.42|2616.72|28
1647409100000|2022-03-16 05:38:20|2624.75|2617.05|2624.8|2617.1|2624.82|2617.12|2624.6|2616.9|32
1647409110000|2022-03-16 05:38:30|2624.75|2617.05|2624.3|2616.6|2625|2617.3|2624.19|2616.49|31
1647409120000|2022-03-16 05:38:40|2624.28|2616.58|2624.29|2616.59|2624.39|2616.69|2624.09|2616.39|26
1647409130000|2022-03-16 05:38:50|2624.27|2616.57|2623.92|2616.22|2624.33|2616.63|2623.87|2616.17|23
1647409140000|2022-03-16 05:39:00|2623.86|2616.16|2624.68|2616.98|2624.68|2616.98|2623.81|2616.11|27
1647409150000|2022-03-16 05:39:10|2624.69|2616.99|2625.45|2617.75|2625.45|2617.75|2624.65|2616.95|32
1647409160000|2022-03-16 05:39:20|2625.46|2617.76|2625.17|2617.47|2625.47|2617.77|2624.98|2617.28|16
1647409170000|2022-03-16 05:39:30|2625.05|2617.35|2625.09|2617.39|2625.4|2617.7|2624.7|2617|36
1647409180000|2022-03-16 05:39:40|2624.56|2616.86|2624.38|2616.68|2624.56|2616.86|2624.09|2616.39|29
1647409190000|2022-03-16 05:39:50|2624.42|2616.72|2624.3|2616.6|2624.48|2616.78|2624.21|2616.51|29
1647409200000|2022-03-16 05:40:00|2624.35|2616.65|2624.91|2617.21|2624.96|2617.26|2624.31|2616.61|32
1647409210000|2022-03-16 05:40:10|2625.02|2617.32|2625.23|2617.53|2625.27|2617.57|2624.77|2617.07|32
1647409220000|2022-03-16 05:40:20|2625.24|2617.54|2624.95|2617.25|2625.38|2617.68|2624.95|2617.25|24
1647409230000|2022-03-16 05:40:30|2625.1|2617.4|2626.5|2618.8|2626.9|2619.2|2624.88|2617.18|34
1647409240000|2022-03-16 05:40:40|2626.61|2618.91|2626.29|2618.59|2627.01|2619.31|2626.11|2618.41|38
1647409250000|2022-03-16 05:40:50|2626.22|2618.52|2626.62|2618.92|2626.95|2619.25|2626.22|2618.52|38
1647409260000|2022-03-16 05:41:00|2626.79|2619.09|2627.08|2619.38|2627.38|2619.68|2626.58|2618.88|35
1647409270000|2022-03-16 05:41:10|2627.12|2619.42|2627.32|2619.62|2627.32|2619.62|2626.83|2619.13|28
1647409280000|2022-03-16 05:41:20|2627.31|2619.61|2628.56|2620.86|2628.56|2620.86|2627.18|2619.48|36
1647409290000|2022-03-16 05:41:30|2628.57|2620.87|2628.66|2620.96|2628.89|2621.19|2627.9|2620.2|34
1647409300000|2022-03-16 05:41:40|2628.67|2620.97|2628.61|2620.91|2628.87|2621.17|2627.16|2619.46|33
1647409310000|2022-03-16 05:41:50|2628.57|2620.87|2628.94|2621.24|2629.18|2621.48|2628.15|2620.45|38
1647409320000|2022-03-16 05:42:00|2628.68|2620.98|2628.69|2620.99|2629.2|2621.5|2628.65|2620.95|28
1647409330000|2022-03-16 05:42:10|2628.34|2620.64|2628.49|2620.79|2628.8|2621.1|2627.45|2619.75|37
1647409340000|2022-03-16 05:42:20|2628.18|2620.48|2629.09|2621.39|2629.25|2621.55|2627.71|2620.01|36
1647409350000|2022-03-16 05:42:30|2628.74|2621.04|2629.55|2621.85|2629.55|2621.85|2628.58|2620.88|29
1647409360000|2022-03-16 05:42:40|2629.76|2622.06|2630.39|2622.69|2630.4|2622.7|2628.94|2621.24|34
1647409370000|2022-03-16 05:42:50|2630.26|2622.56|2629.77|2622.07|2630.56|2622.86|2629.37|2621.67|33
1647409380000|2022-03-16 05:43:00|2629.5|2621.8|2629.41|2621.71|2629.9|2622.2|2629.04|2621.34|33
1647409390000|2022-03-16 05:43:10|2629.36|2621.66|2630.01|2622.31|2630.51|2622.81|2628.9|2621.2|36
1647409400000|2022-03-16 05:43:20|2630|2622.3|2630.39|2622.69|2630.4|2622.7|2630|2622.3|31
1647409410000|2022-03-16 05:43:30|2630.4|2622.7|2630.4|2622.7|2630.53|2622.83|2630.2|2622.5|30
1647409420000|2022-03-16 05:43:40|2630.39|2622.69|2630.62|2622.92|2630.92|2623.22|2630.39|2622.69|32
1647409430000|2022-03-16 05:43:50|2630.65|2622.95|2630.82|2623.12|2630.85|2623.15|2630.48|2622.78|31
1647409440000|2022-03-16 05:44:00|2630.88|2623.18|2631.05|2623.35|2631.05|2623.35|2630.88|2623.18|20
1647409450000|2022-03-16 05:44:10|2631.39|2623.69|2631.6|2623.9|2632.63|2624.93|2631.39|2623.69|35
1647409460000|2022-03-16 05:44:20|2631.66|2623.96|2632.79|2625.09|2632.79|2625.09|2631.35|2623.65|35
1647409470000|2022-03-16 05:44:30|2633.36|2625.66|2635.06|2627.36|2636.05|2628.35|2633.26|2625.56|38
1647409480000|2022-03-16 05:44:40|2634.4|2626.7|2635.26|2627.56|2635.49|2627.79|2634.4|2626.7|39
1647409490000|2022-03-16 05:44:50|2634.4|2626.7|2634.54|2626.84|2635.01|2627.31|2632.47|2624.77|38
1647409500000|2022-03-16 05:45:00|2633.24|2625.54|2632.67|2624.97|2633.89|2626.19|2631.89|2624.19|39
1647409510000|2022-03-16 05:45:10|2632.4|2624.7|2635.17|2627.47|2635.17|2627.47|2632.31|2624.61|37
1647409520000|2022-03-16 05:45:20|2635.34|2627.64|2633.9|2626.2|2635.76|2628.06|2633.9|2626.2|36
1647409530000|2022-03-16 05:45:30|2633.51|2625.81|2633.26|2625.56|2633.59|2625.89|2632.77|2625.07|33
1647409540000|2022-03-16 05:45:40|2633.35|2625.65|2632.2|2624.5|2633.52|2625.82|2632.2|2624.5|30
1647409550000|2022-03-16 05:45:50|2632.19|2624.49|2633.12|2625.42|2633.61|2625.91|2630.95|2623.25|38
1647409560000|2022-03-16 05:46:00|2632.67|2624.97|2632.09|2624.39|2632.9|2625.2|2631.19|2623.49|39
1647409570000|2022-03-16 05:46:10|2631.8|2624.1|2631.81|2624.11|2632.52|2624.82|2631.52|2623.82|37
1647409580000|2022-03-16 05:46:20|2631.8|2624.1|2632.75|2625.05|2632.75|2625.05|2631.8|2624.1|19
1647409590000|2022-03-16 05:46:30|2632.69|2624.99|2633.52|2625.82|2633.76|2626.06|2632.51|2624.81|32
1647409600000|2022-03-16 05:46:40|2633.26|2625.56|2634.06|2626.36|2634.15|2626.45|2632.95|2625.25|38
1647409610000|2022-03-16 05:46:50|2633.49|2625.79|2633.11|2625.41|2633.72|2626.02|2632.79|2625.09|29
1647409620000|2022-03-16 05:47:00|2633.4|2625.7|2633.77|2626.07|2633.82|2626.12|2633.16|2625.46|30
1647409630000|2022-03-16 05:47:10|2633.56|2625.86|2634.2|2626.5|2634.21|2626.51|2633.38|2625.68|25
1647409640000|2022-03-16 05:47:20|2634.24|2626.54|2633.41|2625.71|2634.65|2626.95|2633.29|2625.59|29
1647409650000|2022-03-16 05:47:30|2633.38|2625.68|2633.91|2626.21|2634.09|2626.39|2633.38|2625.68|27
1647409660000|2022-03-16 05:47:40|2633.92|2626.22|2634.2|2626.5|2634.56|2626.86|2633.92|2626.22|17
1647409670000|2022-03-16 05:47:50|2634.19|2626.49|2635.75|2628.05|2635.75|2628.05|2634.05|2626.35|22
1647409680000|2022-03-16 05:48:00|2635.7|2628|2635.98|2628.28|2636.09|2628.39|2635.45|2627.75|25
1647409690000|2022-03-16 05:48:10|2635.96|2628.26|2635.79|2628.09|2635.98|2628.28|2635.71|2628.01|28
1647409700000|2022-03-16 05:48:20|2635.78|2628.08|2634.53|2626.83|2636.33|2628.63|2634.53|2626.83|26
1647409710000|2022-03-16 05:48:30|2634.71|2627.01|2634.88|2627.18|2634.89|2627.19|2634.18|2626.48|35
1647409720000|2022-03-16 05:48:40|2634.79|2627.09|2633.42|2625.72|2635.08|2627.38|2632.92|2625.22|38
1647409730000|2022-03-16 05:48:50|2633.3|2625.6|2633.05|2625.35|2633.37|2625.67|2632.31|2624.61|35
1647409740000|2022-03-16 05:49:00|2632.94|2625.24|2633.47|2625.77|2633.74|2626.04|2632.89|2625.19|37
1647409750000|2022-03-16 05:49:10|2633.45|2625.75|2632.78|2625.08|2633.52|2625.82|2632.41|2624.71|38
1647409760000|2022-03-16 05:49:20|2632.6|2624.9|2632.58|2624.88|2633.13|2625.43|2632.1|2624.4|33
1647409770000|2022-03-16 05:49:30|2632.55|2624.85|2632.5|2624.8|2633.61|2625.91|2632.3|2624.6|38
1647409780000|2022-03-16 05:49:40|2632.44|2624.74|2632.68|2624.98|2633.1|2625.4|2632.39|2624.69|33
1647409790000|2022-03-16 05:49:50|2632.67|2624.97|2632.99|2625.29|2633.51|2625.81|2632.36|2624.66|37
1647409800000|2022-03-16 05:50:00|2632.7|2625|2632.44|2624.74|2632.98|2625.28|2631.92|2624.22|31
1647409810000|2022-03-16 05:50:10|2632.08|2624.38|2631.37|2623.67|2632.39|2624.69|2631.37|2623.67|32
1647409820000|2022-03-16 05:50:20|2631.3|2623.6|2631.68|2623.98|2632.21|2624.51|2631.24|2623.54|35
1647409830000|2022-03-16 05:50:30|2631.69|2623.99|2631.39|2623.69|2632.13|2624.43|2630.98|2623.28|38
1647409840000|2022-03-16 05:50:40|2631.31|2623.61|2631.64|2623.94|2631.74|2624.04|2631.31|2623.61|31
1647409850000|2022-03-16 05:50:50|2631.26|2623.56|2631.74|2624.04|2631.79|2624.09|2631.21|2623.51|25
1647409860000|2022-03-16 05:51:00|2631.75|2624.05|2631.8|2624.1|2631.8|2624.1|2631.38|2623.68|29
1647409870000|2022-03-16 05:51:10|2631.85|2624.15|2631.73|2624.03|2631.85|2624.15|2630.97|2623.27|29
1647409880000|2022-03-16 05:51:20|2631.75|2624.05|2631.9|2624.2|2631.91|2624.21|2631.33|2623.63|35
1647409890000|2022-03-16 05:51:30|2631.54|2623.84|2630.86|2623.16|2631.72|2624.02|2630.74|2623.04|34
1647409900000|2022-03-16 05:51:40|2630.85|2623.15|2629.8|2622.1|2631.31|2623.61|2629.73|2622.03|24
1647409910000|2022-03-16 05:51:50|2629.75|2622.05|2630.39|2622.69|2630.39|2622.69|2629.52|2621.82|24
1647409920000|2022-03-16 05:52:00|2630.3|2622.6|2629.76|2622.06|2630.3|2622.6|2629.63|2621.93|29
1647409930000|2022-03-16 05:52:10|2629.75|2622.05|2629.87|2622.17|2630.4|2622.7|2629.72|2622.02|34
1647409940000|2022-03-16 05:52:20|2629.8|2622.1|2630|2622.3|2630.54|2622.84|2629.8|2622.1|29
1647409950000|2022-03-16 05:52:30|2630.09|2622.39|2630.1|2622.4|2630.19|2622.49|2630.09|2622.39|6
1647409960000|2022-03-16 05:52:40|2630.11|2622.41|2630.2|2622.5|2630.37|2622.67|2629.97|2622.27|29
1647409970000|2022-03-16 05:52:50|2630.18|2622.48|2629.92|2622.22|2630.18|2622.48|2629.92|2622.22|17
1647409980000|2022-03-16 05:53:00|2629.9|2622.2|2629.94|2622.24|2630.12|2622.42|2629.42|2621.72|30
1647409990000|2022-03-16 05:53:10|2629.7|2622|2629.84|2622.14|2629.98|2622.28|2629.58|2621.88|28
1647410000000|2022-03-16 05:53:20|2629.82|2622.12|2629.98|2622.28|2630.12|2622.42|2629.79|2622.09|22
1647410010000|2022-03-16 05:53:30|2629.95|2622.25|2630.76|2623.06|2630.86|2623.16|2629.81|2622.11|26
1647410020000|2022-03-16 05:53:40|2630.54|2622.84|2630.68|2622.98|2630.91|2623.21|2630.36|2622.66|29
1647410030000|2022-03-16 05:53:50|2630.7|2623|2630.78|2623.08|2631.12|2623.42|2630.56|2622.86|21
1647410040000|2022-03-16 05:54:00|2630.75|2623.05|2631.09|2623.39|2631.09|2623.39|2630.62|2622.92|17
1647410050000|2022-03-16 05:54:10|2631.1|2623.4|2631.06|2623.36|2631.16|2623.46|2630.78|2623.08|33
1647410060000|2022-03-16 05:54:20|2631.09|2623.39|2631.67|2623.97|2631.92|2624.22|2631.08|2623.38|21
1647410070000|2022-03-16 05:54:30|2631.69|2623.99|2630.68|2622.98|2631.69|2623.99|2630.42|2622.72|33
1647410080000|2022-03-16 05:54:40|2630.59|2622.89|2630.78|2623.08|2630.78|2623.08|2630.41|2622.71|23
1647410090000|2022-03-16 05:54:50|2630.79|2623.09|2631.96|2624.26|2631.96|2624.26|2630.39|2622.69|34
1647410100000|2022-03-16 05:55:00|2631.99|2624.29|2631.52|2623.82|2631.99|2624.29|2631.51|2623.81|25
1647410110000|2022-03-16 05:55:10|2631.89|2624.19|2631.35|2623.65|2631.93|2624.23|2631.21|2623.51|25
1647410120000|2022-03-16 05:55:20|2631.28|2623.58|2631.48|2623.78|2631.66|2623.96|2631.19|2623.49|24
1647410130000|2022-03-16 05:55:30|2631.51|2623.81|2631.46|2623.76|2631.81|2624.11|2631.22|2623.52|30
1647410140000|2022-03-16 05:55:40|2631.48|2623.78|2631.37|2623.67|2631.75|2624.05|2631.15|2623.45|32
1647410150000|2022-03-16 05:55:50|2631.42|2623.72|2631.5|2623.8|2631.7|2624|2631.27|2623.57|36
1647410160000|2022-03-16 05:56:00|2631.47|2623.77|2631.35|2623.65|2631.51|2623.81|2631.15|2623.45|34
1647410170000|2022-03-16 05:56:10|2631.44|2623.74|2630.17|2622.47|2631.44|2623.74|2629.94|2622.24|36
1647410180000|2022-03-16 05:56:20|2630.15|2622.45|2630.09|2622.39|2630.2|2622.5|2629.58|2621.88|28
1647410190000|2022-03-16 05:56:30|2630.11|2622.41|2630.04|2622.34|2630.22|2622.52|2629.82|2622.12|31
1647410200000|2022-03-16 05:56:40|2630.07|2622.37|2629.95|2622.25|2630.14|2622.44|2629.93|2622.23|27
1647410210000|2022-03-16 05:56:50|2629.89|2622.19|2630.29|2622.59|2630.36|2622.66|2629.85|2622.15|34
1647410220000|2022-03-16 05:57:00|2630.16|2622.46|2630.5|2622.8|2630.5|2622.8|2630.14|2622.44|28
1647410230000|2022-03-16 05:57:10|2630.55|2622.85|2629.85|2622.15|2630.67|2622.97|2629.85|2622.15|29
1647410240000|2022-03-16 05:57:20|2629.82|2622.12|2630.54|2622.84|2630.62|2622.92|2629.82|2622.12|23
1647410250000|2022-03-16 05:57:30|2630.53|2622.83|2630.35|2622.65|2630.58|2622.88|2630.08|2622.38|22
1647410260000|2022-03-16 05:57:40|2630.5|2622.8|2631.2|2623.5|2631.32|2623.62|2630.5|2622.8|36
1647410270000|2022-03-16 05:57:50|2631.28|2623.58|2631.88|2624.18|2631.92|2624.22|2631.28|2623.58|31
1647410280000|2022-03-16 05:58:00|2631.82|2624.12|2631.91|2624.21|2631.93|2624.23|2631.54|2623.84|35
1647410290000|2022-03-16 05:58:10|2631.82|2624.12|2632.02|2624.32|2632.02|2624.32|2631.22|2623.52|39
1647410300000|2022-03-16 05:58:20|2632.03|2624.33|2631.88|2624.18|2632.03|2624.33|2631.52|2623.82|34
1647410310000|2022-03-16 05:58:30|2631.86|2624.16|2632.02|2624.32|2632.04|2624.34|2631.5|2623.8|33
1647410320000|2022-03-16 05:58:40|2632.1|2624.4|2632.19|2624.49|2632.57|2624.87|2632.01|2624.31|29
1647410330000|2022-03-16 05:58:50|2632.18|2624.48|2631.8|2624.1|2632.18|2624.48|2631.67|2623.97|32
1647410340000|2022-03-16 05:59:00|2631.83|2624.13|2631.96|2624.26|2632.15|2624.45|2631.76|2624.06|24
1647410350000|2022-03-16 05:59:10|2631.97|2624.27|2632.31|2624.61|2632.31|2624.61|2630.78|2623.08|38
1647410360000|2022-03-16 05:59:20|2632.19|2624.49|2632.31|2624.61|2632.36|2624.66|2632.01|2624.31|26
1647410370000|2022-03-16 05:59:30|2632.36|2624.66|2632.27|2624.57|2632.36|2624.66|2632.01|2624.31|24
1647410380000|2022-03-16 05:59:40|2632.28|2624.58|2632.96|2625.26|2633.18|2625.48|2632.16|2624.46|29
1647410390000|2022-03-16 05:59:50|2632.93|2625.23|2633.12|2625.42|2633.25|2625.55|2632.93|2625.23|30
1647410400000|2022-03-16 06:00:00|2633.21|2625.51|2632.91|2625.21|2633.25|2625.55|2632.39|2624.69|36
1647410410000|2022-03-16 06:00:10|2632.92|2625.22|2632.65|2624.95|2632.96|2625.26|2632.41|2624.71|35
1647410420000|2022-03-16 06:00:20|2632.8|2625.1|2632.85|2625.15|2632.88|2625.18|2632.66|2624.96|33
1647410430000|2022-03-16 06:00:30|2632.96|2625.26|2632.9|2625.2|2633.07|2625.37|2632.8|2625.1|26
1647410440000|2022-03-16 06:00:40|2633.01|2625.31|2633.11|2625.41|2633.13|2625.43|2632.74|2625.04|29
1647410450000|2022-03-16 06:00:50|2633.01|2625.31|2633.32|2625.62|2633.32|2625.62|2633|2625.3|33
1647410460000|2022-03-16 06:01:00|2633.3|2625.6|2633.87|2626.17|2634.01|2626.31|2633.3|2625.6|33
1647410470000|2022-03-16 06:01:10|2633.96|2626.26|2633.72|2626.02|2634.14|2626.44|2633.65|2625.95|31
1647410480000|2022-03-16 06:01:20|2633.81|2626.11|2633.87|2626.17|2633.87|2626.17|2633.28|2625.58|37
1647410490000|2022-03-16 06:01:30|2634.02|2626.32|2633.99|2626.29|2634.18|2626.48|2633.86|2626.16|26
1647410500000|2022-03-16 06:01:40|2634|2626.3|2634.04|2626.34|2634.48|2626.78|2633.83|2626.13|28
1647410510000|2022-03-16 06:01:50|2634.29|2626.59|2634.1|2626.4|2634.29|2626.59|2633.83|2626.13|36
1647410520000|2022-03-16 06:02:00|2634.15|2626.45|2634.12|2626.42|2634.58|2626.88|2634.11|2626.41|30
1647410530000|2022-03-16 06:02:10|2634.14|2626.44|2634.46|2626.76|2634.52|2626.82|2634.14|2626.44|24
1647410540000|2022-03-16 06:02:20|2634.39|2626.69|2634.51|2626.81|2634.57|2626.87|2634.16|2626.46|28
1647410550000|2022-03-16 06:02:30|2634.53|2626.83|2633.72|2626.02|2634.53|2626.83|2633.59|2625.89|28
1647410560000|2022-03-16 06:02:40|2633.78|2626.08|2633.08|2625.38|2633.87|2626.17|2632.45|2624.75|38
1647410570000|2022-03-16 06:02:50|2633|2625.3|2632.59|2624.89|2633|2625.3|2632.22|2624.52|29
1647410580000|2022-03-16 06:03:00|2632.41|2624.71|2632.32|2624.62|2632.41|2624.71|2632.16|2624.46|26
1647410590000|2022-03-16 06:03:10|2632.34|2624.64|2632.18|2624.48|2632.34|2624.64|2632.04|2624.34|17
1647410600000|2022-03-16 06:03:20|2632.11|2624.41|2631.16|2623.46|2632.11|2624.41|2630.97|2623.27|34
1647410610000|2022-03-16 06:03:30|2631.19|2623.49|2631.32|2623.62|2631.49|2623.79|2631.09|2623.39|26
1647410620000|2022-03-16 06:03:40|2631.37|2623.67|2631.37|2623.67|2631.51|2623.81|2631.1|2623.4|26
1647410630000|2022-03-16 06:03:50|2631.36|2623.66|2632.25|2624.55|2632.25|2624.55|2631.31|2623.61|33
1647410640000|2022-03-16 06:04:00|2632.23|2624.53|2632.61|2624.91|2632.89|2625.19|2632.14|2624.44|30
1647410650000|2022-03-16 06:04:10|2632.6|2624.9|2632.46|2624.76|2633.04|2625.34|2632.18|2624.48|31
1647410660000|2022-03-16 06:04:20|2632.49|2624.79|2632.37|2624.67|2632.99|2625.29|2632.11|2624.41|32
1647410670000|2022-03-16 06:04:30|2632.29|2624.59|2634.25|2626.55|2634.25|2626.55|2632.29|2624.59|26
1647410680000|2022-03-16 06:04:40|2634.28|2626.58|2634.12|2626.42|2634.28|2626.58|2633.63|2625.93|25
1647410690000|2022-03-16 06:04:50|2633.97|2626.27|2633.69|2625.99|2634.13|2626.43|2633.68|2625.98|28
1647410700000|2022-03-16 06:05:00|2633.7|2626|2635.2|2627.5|2635.29|2627.59|2633.7|2626|32
1647410710000|2022-03-16 06:05:10|2634.97|2627.27|2634.84|2627.14|2635.23|2627.53|2634.55|2626.85|30
1647410720000|2022-03-16 06:05:20|2634.78|2627.08|2634.64|2626.94|2635|2627.3|2634.58|2626.88|27
1647410730000|2022-03-16 06:05:30|2634.55|2626.85|2634.91|2627.21|2634.92|2627.22|2634.55|2626.85|19
1647410740000|2022-03-16 06:05:40|2634.82|2627.12|2634.87|2627.17|2635.2|2627.5|2634.82|2627.12|30
1647410750000|2022-03-16 06:05:50|2634.89|2627.19|2634.73|2627.03|2635.07|2627.37|2634.68|2626.98|17
1647410760000|2022-03-16 06:06:00|2634.74|2627.04|2634.71|2627.01|2635.08|2627.38|2634.66|2626.96|22
1647410770000|2022-03-16 06:06:10|2634.79|2627.09|2635.42|2627.72|2635.42|2627.72|2634.79|2627.09|23
1647410780000|2022-03-16 06:06:20|2635.44|2627.74|2635.7|2628|2635.7|2628|2635.35|2627.65|27
1647410790000|2022-03-16 06:06:30|2635.63|2627.93|2635.7|2628|2635.73|2628.03|2635.54|2627.84|22
1647410800000|2022-03-16 06:06:40|2635.76|2628.06|2635.29|2627.59|2635.79|2628.09|2635.18|2627.48|31
1647410810000|2022-03-16 06:06:50|2635.2|2627.5|2635.1|2627.4|2635.27|2627.57|2634.82|2627.12|27
1647410820000|2022-03-16 06:07:00|2634.95|2627.25|2635.04|2627.34|2635.1|2627.4|2634.86|2627.16|19
1647410830000|2022-03-16 06:07:10|2635.08|2627.38|2635.11|2627.41|2635.27|2627.57|2634.63|2626.93|30
1647410840000|2022-03-16 06:07:20|2635.1|2627.4|2635.86|2628.16|2635.96|2628.26|2634.98|2627.28|29
1647410850000|2022-03-16 06:07:30|2635.59|2627.89|2635.77|2628.07|2635.77|2628.07|2635.09|2627.39|30
1647410860000|2022-03-16 06:07:40|2635.75|2628.05|2636.46|2628.76|2636.46|2628.76|2635.74|2628.04|17
1647410870000|2022-03-16 06:07:50|2636.47|2628.77|2636.33|2628.63|2636.47|2628.77|2636.29|2628.59|26
1647410880000|2022-03-16 06:08:00|2636.36|2628.66|2636.51|2628.81|2636.51|2628.81|2636.06|2628.36|25
1647410890000|2022-03-16 06:08:10|2636.5|2628.8|2636.66|2628.96|2636.71|2629.01|2636.42|2628.72|24
1647410900000|2022-03-16 06:08:20|2636.46|2628.76|2635.93|2628.23|2636.57|2628.87|2635.9|2628.2|27
1647410910000|2022-03-16 06:08:30|2635.96|2628.26|2636.2|2628.5|2636.88|2629.18|2635.96|2628.26|31
1647410920000|2022-03-16 06:08:40|2636.55|2628.85|2636.39|2628.69|2636.64|2628.94|2636.2|2628.5|22
1647410930000|2022-03-16 06:08:50|2636.38|2628.68|2636.56|2628.86|2636.84|2629.14|2636.04|2628.34|34
1647410940000|2022-03-16 06:09:00|2636.52|2628.82|2635.39|2627.69|2636.72|2629.02|2634.83|2627.13|34
1647410950000|2022-03-16 06:09:10|2635.42|2627.72|2634.76|2627.06|2635.43|2627.73|2634.76|2627.06|33
1647410960000|2022-03-16 06:09:20|2634.84|2627.14|2635.01|2627.31|2635.23|2627.53|2634.77|2627.07|27
1647410970000|2022-03-16 06:09:30|2635.02|2627.32|2635.83|2628.13|2636.13|2628.43|2635.02|2627.32|29
1647410980000|2022-03-16 06:09:40|2635.84|2628.14|2635.42|2627.72|2635.93|2628.23|2635.24|2627.54|23
1647410990000|2022-03-16 06:09:50|2635.77|2628.07|2635.53|2627.83|2635.86|2628.16|2635.38|2627.68|16
1647411000000|2022-03-16 06:10:00|2635.57|2627.87|2635.72|2628.02|2635.89|2628.19|2635.5|2627.8|29
1647411010000|2022-03-16 06:10:10|2635.84|2628.14|2636.41|2628.71|2636.57|2628.87|2635.67|2627.97|27
1647411020000|2022-03-16 06:10:20|2636.22|2628.52|2636.96|2629.26|2636.96|2629.26|2636.22|2628.52|31
1647411030000|2022-03-16 06:10:30|2636.99|2629.29|2637.08|2629.38|2637.08|2629.38|2636.82|2629.12|14
1647411040000|2022-03-16 06:10:40|2637.09|2629.39|2637.77|2630.07|2637.88|2630.18|2636.99|2629.29|31
1647411050000|2022-03-16 06:10:50|2637.8|2630.1|2637.83|2630.13|2637.93|2630.23|2637.41|2629.71|29
1647411060000|2022-03-16 06:11:00|2637.67|2629.97|2637.49|2629.79|2638.53|2630.83|2637.49|2629.79|32
1647411070000|2022-03-16 06:11:10|2637.51|2629.81|2637.57|2629.87|2637.78|2630.08|2636.91|2629.21|36
1647411080000|2022-03-16 06:11:20|2637.56|2629.86|2637.55|2629.85|2637.9|2630.2|2637.39|2629.69|32
1647411090000|2022-03-16 06:11:30|2637.51|2629.81|2637.89|2630.19|2638.04|2630.34|2637.42|2629.72|33
1647411100000|2022-03-16 06:11:40|2637.82|2630.12|2637.5|2629.8|2638.05|2630.35|2637.48|2629.78|24
1647411110000|2022-03-16 06:11:50|2637.52|2629.82|2638.06|2630.36|2638.21|2630.51|2637.52|2629.82|26
1647411120000|2022-03-16 06:12:00|2638.05|2630.35|2637.51|2629.81|2638.15|2630.45|2637.51|2629.81|34
1647411130000|2022-03-16 06:12:10|2637.69|2629.99|2636.65|2628.95|2637.93|2630.23|2636.63|2628.93|33
1647411140000|2022-03-16 06:12:20|2636.66|2628.96|2637.37|2629.67|2637.76|2630.06|2636.66|2628.96|37
1647411150000|2022-03-16 06:12:30|2637.3|2629.6|2638.52|2630.82|2638.84|2631.14|2637.3|2629.6|37
1647411160000|2022-03-16 06:12:40|2638.8|2631.1|2639.11|2631.41|2639.11|2631.41|2638.2|2630.5|29
1647411170000|2022-03-16 06:12:50|2639.12|2631.42|2639.15|2631.45|2640.18|2632.48|2638.87|2631.17|38
1647411180000|2022-03-16 06:13:00|2639.71|2632.01|2637.32|2629.62|2640.08|2632.38|2637.08|2629.38|39
1647411190000|2022-03-16 06:13:10|2637.33|2629.63|2636.53|2628.83|2637.33|2629.63|2636.47|2628.77|32
1647411200000|2022-03-16 06:13:20|2636.7|2629|2636.57|2628.87|2637.39|2629.69|2636.46|2628.76|29
1647411210000|2022-03-16 06:13:30|2636.59|2628.89|2637|2629.3|2637.12|2629.42|2636.41|2628.71|31
1647411220000|2022-03-16 06:13:40|2637.02|2629.32|2636.09|2628.39|2637.23|2629.53|2636.04|2628.34|32
1647411230000|2022-03-16 06:13:50|2636.18|2628.48|2635.67|2627.97|2636.54|2628.84|2635.54|2627.84|34
1647411240000|2022-03-16 06:14:00|2635.65|2627.95|2635.93|2628.23|2636.39|2628.69|2635.64|2627.94|32
1647411250000|2022-03-16 06:14:10|2635.94|2628.24|2635.67|2627.97|2636.42|2628.72|2635.56|2627.86|31
1647411260000|2022-03-16 06:14:20|2635.66|2627.96|2635.57|2627.87|2635.82|2628.12|2635.57|2627.87|29
1647411270000|2022-03-16 06:14:30|2635.56|2627.86|2635.58|2627.88|2635.72|2628.02|2635.56|2627.86|16
1647411280000|2022-03-16 06:14:40|2635.65|2627.95|2635.42|2627.72|2635.71|2628.01|2635.09|2627.39|27
1647411290000|2022-03-16 06:14:50|2635.75|2628.05|2635.3|2627.6|2636.36|2628.66|2635.27|2627.57|29
1647411300000|2022-03-16 06:15:00|2635.16|2627.46|2635.85|2628.15|2635.96|2628.26|2635|2627.3|33
1647411310000|2022-03-16 06:15:10|2635.83|2628.13|2638.33|2630.63|2638.33|2630.63|2635.58|2627.88|35
1647411320000|2022-03-16 06:15:20|2638.41|2630.71|2637.6|2629.9|2638.56|2630.86|2637.3|2629.6|34
1647411330000|2022-03-16 06:15:30|2637.59|2629.89|2638.1|2630.4|2638.52|2630.82|2637.47|2629.77|33
1647411340000|2022-03-16 06:15:40|2638.13|2630.43|2638.33|2630.63|2638.34|2630.64|2638.09|2630.39|24
1647411350000|2022-03-16 06:15:50|2638.31|2630.61|2638.82|2631.12|2638.82|2631.12|2637.82|2630.12|29
1647411360000|2022-03-16 06:16:00|2638.58|2630.88|2637.86|2630.16|2638.6|2630.9|2637.67|2629.97|35
1647411370000|2022-03-16 06:16:10|2637.71|2630.01|2639.07|2631.37|2639.07|2631.37|2637.61|2629.91|23
1647411380000|2022-03-16 06:16:20|2639.08|2631.38|2638.94|2631.24|2639.35|2631.65|2638.94|2631.24|21
1647411390000|2022-03-16 06:16:30|2638.93|2631.23|2638.9|2631.2|2639.17|2631.47|2638.5|2630.8|31
1647411400000|2022-03-16 06:16:40|2638.88|2631.18|2638.84|2631.14|2639.06|2631.36|2638.74|2631.04|15
1647411410000|2022-03-16 06:16:50|2638.85|2631.15|2638.8|2631.1|2639.39|2631.69|2638.61|2630.91|15
1647411420000|2022-03-16 06:17:00|2638.79|2631.09|2639.11|2631.41|2639.51|2631.81|2638.65|2630.95|31
1647411430000|2022-03-16 06:17:10|2639.5|2631.8|2639.76|2632.06|2640.25|2632.55|2639.11|2631.41|17
1647411440000|2022-03-16 06:17:20|2639.74|2632.04|2641.19|2633.49|2641.19|2633.49|2639.74|2632.04|33
1647411450000|2022-03-16 06:17:30|2641.16|2633.46|2640.3|2632.6|2641.17|2633.47|2639.7|2632|38
1647411460000|2022-03-16 06:17:40|2640.47|2632.77|2640.68|2632.98|2642|2634.3|2640.45|2632.75|39
1647411470000|2022-03-16 06:17:50|2640.99|2633.29|2642.19|2634.49|2642.22|2634.52|2640.83|2633.13|38
1647411480000|2022-03-16 06:18:00|2642.2|2634.5|2642.53|2634.83|2643.84|2636.14|2642.06|2634.36|37
1647411490000|2022-03-16 06:18:10|2642.5|2634.8|2641.99|2634.29|2642.79|2635.09|2641.95|2634.25|39
1647411500000|2022-03-16 06:18:20|2641.98|2634.28|2641.65|2633.95|2641.98|2634.28|2640.46|2632.76|35
1647411510000|2022-03-16 06:18:30|2641.57|2633.87|2640.58|2632.88|2641.57|2633.87|2639.85|2632.15|33
1647411520000|2022-03-16 06:18:40|2640.64|2632.94|2640.36|2632.66|2641.6|2633.9|2639.91|2632.21|32
1647411530000|2022-03-16 06:18:50|2640.48|2632.78|2638.69|2630.99|2640.88|2633.18|2638.69|2630.99|35
1647411540000|2022-03-16 06:19:00|2639|2631.3|2637.88|2630.18|2639.07|2631.37|2636.56|2628.86|38
1647411550000|2022-03-16 06:19:10|2638.17|2630.47|2637.03|2629.33|2638.63|2630.93|2637.03|2629.33|31
1647411560000|2022-03-16 06:19:20|2637.88|2630.18|2638.97|2631.27|2638.98|2631.28|2637.88|2630.18|36
1647411570000|2022-03-16 06:19:30|2639.14|2631.44|2639.57|2631.87|2639.69|2631.99|2638.67|2630.97|32
1647411580000|2022-03-16 06:19:40|2639.47|2631.77|2638.35|2630.65|2639.54|2631.84|2637.46|2629.76|35
1647411590000|2022-03-16 06:19:50|2638.38|2630.68|2638.87|2631.17|2639.44|2631.74|2637.55|2629.85|32
1647411600000|2022-03-16 06:20:00|2638.74|2631.04|2638.9|2631.2|2639.44|2631.74|2638.16|2630.46|33
1647411610000|2022-03-16 06:20:10|2638.87|2631.17|2638.52|2630.82|2639.04|2631.34|2637.91|2630.21|36
1647411620000|2022-03-16 06:20:20|2638.53|2630.83|2638.13|2630.43|2638.89|2631.19|2637.89|2630.19|35
1647411630000|2022-03-16 06:20:30|2638.11|2630.41|2638.1|2630.4|2638.11|2630.41|2637.74|2630.04|26
1647411640000|2022-03-16 06:20:40|2638.06|2630.36|2637.83|2630.13|2638.06|2630.36|2637.81|2630.11|27
1647411650000|2022-03-16 06:20:50|2637.81|2630.11|2638.05|2630.35|2638.19|2630.49|2637.81|2630.11|29
1647411660000|2022-03-16 06:21:00|2638.06|2630.36|2638.31|2630.61|2638.31|2630.61|2637.69|2629.99|26
1647411670000|2022-03-16 06:21:10|2638.23|2630.53|2638.31|2630.61|2638.32|2630.62|2637.89|2630.19|28
1647411680000|2022-03-16 06:21:20|2638.14|2630.44|2638.79|2631.09|2638.79|2631.09|2638.01|2630.31|35
1647411690000|2022-03-16 06:21:30|2638.68|2630.98|2638.48|2630.78|2638.71|2631.01|2638.29|2630.59|27
1647411700000|2022-03-16 06:21:40|2638.38|2630.68|2638.14|2630.44|2638.46|2630.76|2638.14|2630.44|34
1647411710000|2022-03-16 06:21:50|2638.16|2630.46|2638.19|2630.49|2638.46|2630.76|2638.16|2630.46|21
1647411720000|2022-03-16 06:22:00|2638.24|2630.54|2638.17|2630.47|2638.32|2630.62|2638.15|2630.45|25
1647411730000|2022-03-16 06:22:10|2638.16|2630.46|2638.41|2630.71|2638.5|2630.8|2638.13|2630.43|12
1647411740000|2022-03-16 06:22:20|2638.46|2630.76|2638.59|2630.89|2638.97|2631.27|2638.29|2630.59|27
1647411750000|2022-03-16 06:22:30|2638.28|2630.58|2638.41|2630.71|2639.02|2631.32|2638.06|2630.36|34
1647411760000|2022-03-16 06:22:40|2638.5|2630.8|2638.29|2630.59|2638.94|2631.24|2637.81|2630.11|22
1647411770000|2022-03-16 06:22:50|2638.23|2630.53|2638.2|2630.5|2638.74|2631.04|2637.8|2630.1|34
1647411780000|2022-03-16 06:23:00|2638.52|2630.82|2638.28|2630.58|2638.75|2631.05|2638.21|2630.51|21
1647411790000|2022-03-16 06:23:10|2638.27|2630.57|2638.08|2630.38|2638.6|2630.9|2637.82|2630.12|18
1647411800000|2022-03-16 06:23:20|2638.57|2630.87|2638.75|2631.05|2638.87|2631.17|2638.22|2630.52|24
1647411810000|2022-03-16 06:23:30|2638.78|2631.08|2639.99|2632.29|2639.99|2632.29|2638.76|2631.06|30
1647411820000|2022-03-16 06:23:40|2639.98|2632.28|2639.6|2631.9|2639.98|2632.28|2639.24|2631.54|21
1647411830000|2022-03-16 06:23:50|2639.32|2631.62|2640|2632.3|2640|2632.3|2639.24|2631.54|20
1647411840000|2022-03-16 06:24:00|2639.96|2632.26|2639.49|2631.79|2640.1|2632.4|2639.39|2631.69|36
1647411850000|2022-03-16 06:24:10|2639.46|2631.76|2640.23|2632.53|2640.45|2632.75|2639.46|2631.76|31
1647411860000|2022-03-16 06:24:20|2640.22|2632.52|2639.8|2632.1|2640.32|2632.62|2639.66|2631.96|34
1647411870000|2022-03-16 06:24:30|2639.83|2632.13|2640.06|2632.36|2640.1|2632.4|2639.83|2632.13|25
1647411880000|2022-03-16 06:24:40|2640.02|2632.32|2640.23|2632.53|2640.24|2632.54|2640.02|2632.32|25
1647411890000|2022-03-16 06:24:50|2640.24|2632.54|2640.31|2632.61|2640.44|2632.74|2639.74|2632.04|34
1647411900000|2022-03-16 06:25:00|2640.34|2632.64|2640.32|2632.62|2640.5|2632.8|2640.32|2632.62|19
1647411910000|2022-03-16 06:25:10|2640.4|2632.7|2640.37|2632.67|2640.57|2632.87|2640.35|2632.65|33
1647411920000|2022-03-16 06:25:20|2640.33|2632.63|2639.15|2631.45|2640.6|2632.9|2639.15|2631.45|35
1647411930000|2022-03-16 06:25:30|2639.23|2631.53|2639.29|2631.59|2639.6|2631.9|2639.02|2631.32|33
1647411940000|2022-03-16 06:25:40|2639.3|2631.6|2639.1|2631.4|2639.32|2631.62|2639|2631.3|27
1647411950000|2022-03-16 06:25:50|2639.08|2631.38|2639.15|2631.45|2639.42|2631.72|2638.82|2631.12|27
1647411960000|2022-03-16 06:26:00|2638.96|2631.26|2639.18|2631.48|2639.29|2631.59|2638.78|2631.08|38
1647411970000|2022-03-16 06:26:10|2639.25|2631.55|2639.32|2631.62|2639.35|2631.65|2638.97|2631.27|34
1647411980000|2022-03-16 06:26:20|2639.35|2631.65|2638.96|2631.26|2639.47|2631.77|2638.87|2631.17|27
1647411990000|2022-03-16 06:26:30|2638.95|2631.25|2638.95|2631.25|2639.4|2631.7|2638.95|2631.25|18
1647412000000|2022-03-16 06:26:40|2639.1|2631.4|2639.01|2631.31|2639.33|2631.63|2638.92|2631.22|11
1647412010000|2022-03-16 06:26:50|2639.06|2631.36|2638.77|2631.07|2639.38|2631.68|2638.77|2631.07|26
1647412020000|2022-03-16 06:27:00|2638.8|2631.1|2638.77|2631.07|2639.51|2631.81|2638.77|2631.07|20
1647412030000|2022-03-16 06:27:10|2638.86|2631.16|2637.79|2630.09|2638.9|2631.2|2637.79|2630.09|37
1647412040000|2022-03-16 06:27:20|2637.88|2630.18|2638.49|2630.79|2638.59|2630.89|2637.71|2630.01|35
1647412050000|2022-03-16 06:27:30|2638.77|2631.07|2639.03|2631.33|2639.08|2631.38|2638.55|2630.85|32
1647412060000|2022-03-16 06:27:40|2639.04|2631.34|2638.51|2630.81|2639.06|2631.36|2638.43|2630.73|34
1647412070000|2022-03-16 06:27:50|2638.39|2630.69|2637.92|2630.22|2638.96|2631.26|2637.92|2630.22|31
1647412080000|2022-03-16 06:28:00|2637.88|2630.18|2637.81|2630.11|2638.36|2630.66|2637.81|2630.11|30
1647412090000|2022-03-16 06:28:10|2637.85|2630.15|2638.34|2630.64|2638.38|2630.68|2637.84|2630.14|24
1647412100000|2022-03-16 06:28:20|2638.41|2630.71|2638.36|2630.66|2638.57|2630.87|2638.15|2630.45|30
1647412110000|2022-03-16 06:28:30|2638.35|2630.65|2639.55|2631.85|2639.55|2631.85|2638.18|2630.48|17
1647412120000|2022-03-16 06:28:40|2639.48|2631.78|2638.3|2630.6|2639.93|2632.23|2638.26|2630.56|28
1647412130000|2022-03-16 06:28:50|2638.29|2630.59|2638.26|2630.56|2638.4|2630.7|2637.98|2630.28|32
1647412140000|2022-03-16 06:29:00|2638.28|2630.58|2638.47|2630.77|2638.47|2630.77|2638.2|2630.5|28
1647412150000|2022-03-16 06:29:10|2638.56|2630.86|2638.49|2630.79|2638.56|2630.86|2638.36|2630.66|34
1647412160000|2022-03-16 06:29:20|2639.02|2631.32|2638.41|2630.71|2639.11|2631.41|2637.89|2630.19|31
1647412170000|2022-03-16 06:29:30|2638.36|2630.66|2638.58|2630.88|2638.73|2631.03|2638.3|2630.6|30
1647412180000|2022-03-16 06:29:40|2638.57|2630.87|2638.73|2631.03|2638.79|2631.09|2638.4|2630.7|30
1647412190000|2022-03-16 06:29:50|2638.47|2630.77|2639.23|2631.53|2640.21|2632.51|2638.47|2630.77|35
1647412200000|2022-03-16 06:30:00|2639.39|2631.69|2638.59|2630.89|2639.92|2632.22|2638.4|2630.7|38
1647412210000|2022-03-16 06:30:10|2638.54|2630.84|2638.61|2630.91|2638.96|2631.26|2638.46|2630.76|25
1647412220000|2022-03-16 06:30:20|2638.62|2630.92|2638.57|2630.87|2638.95|2631.25|2638.57|2630.87|18
1647412230000|2022-03-16 06:30:30|2638.65|2630.95|2638.94|2631.24|2638.94|2631.24|2638.49|2630.79|12
1647412240000|2022-03-16 06:30:40|2638.93|2631.23|2639.46|2631.76|2640.13|2632.43|2638.93|2631.23|17
1647412250000|2022-03-16 06:30:50|2639.6|2631.9|2640.03|2632.33|2640.6|2632.9|2639.59|2631.89|20
1647412260000|2022-03-16 06:31:00|2640.04|2632.34|2641.18|2633.48|2641.18|2633.48|2640.03|2632.33|36
1647412270000|2022-03-16 06:31:10|2641.23|2633.53|2640.44|2632.74|2641.36|2633.66|2640.44|2632.74|28
1647412280000|2022-03-16 06:31:20|2640.43|2632.73|2640.6|2632.9|2641.2|2633.5|2640.34|2632.64|27
1647412290000|2022-03-16 06:31:30|2640.27|2632.57|2640.95|2633.25|2641.4|2633.7|2640.27|2632.57|30
1647412300000|2022-03-16 06:31:40|2641.02|2633.32|2640.96|2633.26|2641.31|2633.61|2640.54|2632.84|21
1647412310000|2022-03-16 06:31:50|2640.97|2633.27|2640.81|2633.11|2641.57|2633.87|2640.55|2632.85|27
1647412320000|2022-03-16 06:32:00|2640.79|2633.09|2641|2633.3|2641.3|2633.6|2640.11|2632.41|27
1647412330000|2022-03-16 06:32:10|2641.06|2633.36|2640.07|2632.37|2641.5|2633.8|2640.07|2632.37|30
1647412340000|2022-03-16 06:32:20|2641.27|2633.57|2642.18|2634.48|2642.24|2634.54|2640.07|2632.37|33
1647412350000|2022-03-16 06:32:30|2641.88|2634.18|2642.84|2635.14|2642.96|2635.26|2641.42|2633.72|25
1647412360000|2022-03-16 06:32:40|2642.79|2635.09|2642.29|2634.59|2642.79|2635.09|2642.21|2634.51|27
1647412370000|2022-03-16 06:32:50|2642.27|2634.57|2642.37|2634.67|2642.39|2634.69|2642.21|2634.51|26
1647412380000|2022-03-16 06:33:00|2642.36|2634.66|2641.05|2633.35|2642.42|2634.72|2641.05|2633.35|33
1647412390000|2022-03-16 06:33:10|2640.96|2633.26|2640.61|2632.91|2641.94|2634.24|2640.56|2632.86|38
1647412400000|2022-03-16 06:33:20|2640.71|2633.01|2640.42|2632.72|2640.9|2633.2|2640.07|2632.37|37
1647412410000|2022-03-16 06:33:30|2640.53|2632.83|2641.95|2634.25|2641.95|2634.25|2640.53|2632.83|32
1647412420000|2022-03-16 06:33:40|2641.87|2634.17|2640.89|2633.19|2642.04|2634.34|2640.83|2633.13|28
1647412430000|2022-03-16 06:33:50|2640.9|2633.2|2641.91|2634.21|2642.4|2634.7|2640.9|2633.2|32
1647412440000|2022-03-16 06:34:00|2642.33|2634.63|2643.51|2635.81|2643.67|2635.97|2641.91|2634.21|33
1647412450000|2022-03-16 06:34:10|2643.47|2635.77|2644.38|2636.68|2644.85|2637.15|2643.44|2635.74|32
1647412460000|2022-03-16 06:34:20|2644.43|2636.73|2643.38|2635.68|2644.61|2636.91|2643.37|2635.67|25
1647412470000|2022-03-16 06:34:30|2643.29|2635.59|2643.73|2636.03|2643.89|2636.19|2643.27|2635.57|20
1647412480000|2022-03-16 06:34:40|2643.61|2635.91|2646.39|2638.69|2646.39|2638.69|2643.6|2635.9|29
1647412490000|2022-03-16 06:34:50|2646.33|2638.63|2645.62|2637.92|2647.29|2639.59|2645.57|2637.87|34
1647412500000|2022-03-16 06:35:00|2645.56|2637.86|2644.97|2637.27|2645.94|2638.24|2644.93|2637.23|33
1647412510000|2022-03-16 06:35:10|2645.28|2637.58|2644.18|2636.48|2646.4|2638.7|2644.17|2636.47|35
1647412520000|2022-03-16 06:35:20|2644.04|2636.34|2645.24|2637.54|2645.61|2637.91|2644.04|2636.34|34
1647412530000|2022-03-16 06:35:30|2645.19|2637.49|2645.98|2638.28|2645.98|2638.28|2645.17|2637.47|21
1647412540000|2022-03-16 06:35:40|2646.04|2638.34|2646.79|2639.09|2646.79|2639.09|2646.04|2638.34|26
1647412550000|2022-03-16 06:35:50|2646.92|2639.22|2646.72|2639.02|2647.05|2639.35|2646.57|2638.87|24
1647412560000|2022-03-16 06:36:00|2646.73|2639.03|2646.22|2638.52|2646.82|2639.12|2646.04|2638.34|28
1647412570000|2022-03-16 06:36:10|2646.23|2638.53|2646.67|2638.97|2646.68|2638.98|2646.07|2638.37|30
1647412580000|2022-03-16 06:36:20|2646.74|2639.04|2647.39|2639.69|2647.55|2639.85|2646.74|2639.04|33
1647412590000|2022-03-16 06:36:30|2647.34|2639.64|2647.33|2639.63|2647.68|2639.98|2646.7|2639|32
1647412600000|2022-03-16 06:36:40|2647.34|2639.64|2646.95|2639.25|2647.44|2639.74|2646.8|2639.1|25
1647412610000|2022-03-16 06:36:50|2646.89|2639.19|2647.13|2639.43|2647.4|2639.7|2646.86|2639.16|32
1647412620000|2022-03-16 06:37:00|2647.14|2639.44|2648.18|2640.48|2648.76|2641.06|2647.14|2639.44|29
1647412630000|2022-03-16 06:37:10|2648.11|2640.41|2649.05|2641.35|2649.33|2641.63|2647.64|2639.94|32
1647412640000|2022-03-16 06:37:20|2649.16|2641.46|2648.05|2640.35|2649.19|2641.49|2647.72|2640.02|40
1647412650000|2022-03-16 06:37:30|2648.26|2640.56|2648.22|2640.52|2648.43|2640.73|2647.82|2640.12|37
1647412660000|2022-03-16 06:37:40|2648.18|2640.48|2647.57|2639.87|2648.32|2640.62|2647.56|2639.86|27
1647412670000|2022-03-16 06:37:50|2647.56|2639.86|2648.51|2640.81|2648.58|2640.88|2647.56|2639.86|29
1647412680000|2022-03-16 06:38:00|2648.38|2640.68|2648.08|2640.38|2648.38|2640.68|2647.77|2640.07|35
1647412690000|2022-03-16 06:38:10|2648.07|2640.37|2649.74|2642.04|2649.83|2642.13|2648.06|2640.36|28
1647412700000|2022-03-16 06:38:20|2649.75|2642.05|2648.99|2641.29|2649.82|2642.12|2648.6|2640.9|29
1647412710000|2022-03-16 06:38:30|2649|2641.3|2649.18|2641.48|2649.18|2641.48|2648.72|2641.02|23
1647412720000|2022-03-16 06:38:40|2648.98|2641.28|2649.88|2642.18|2649.93|2642.23|2648.95|2641.25|22
1647412730000|2022-03-16 06:38:50|2649.89|2642.19|2651.08|2643.38|2651.16|2643.46|2649.74|2642.04|24
1647412740000|2022-03-16 06:39:00|2651.14|2643.44|2651.76|2644.06|2651.76|2644.06|2650.16|2642.46|33
1647412750000|2022-03-16 06:39:10|2651.7|2644|2647.7|2640|2651.81|2644.11|2646.33|2638.63|37
1647412760000|2022-03-16 06:39:20|2647.73|2640.03|2647.37|2639.67|2648|2640.3|2645.72|2638.02|35
1647412770000|2022-03-16 06:39:30|2647.31|2639.61|2647.39|2639.69|2647.67|2639.97|2646.22|2638.52|30
1647412780000|2022-03-16 06:39:40|2647.5|2639.8|2649.21|2641.51|2649.88|2642.18|2647.5|2639.8|33
1647412790000|2022-03-16 06:39:50|2649.1|2641.4|2649.75|2642.05|2649.9|2642.2|2648.84|2641.14|32
1647412800000|2022-03-16 06:40:00|2649.79|2642.09|2648.25|2640.55|2649.79|2642.09|2648.25|2640.55|31
1647412810000|2022-03-16 06:40:10|2648.14|2640.44|2647.91|2640.21|2649.19|2641.49|2647.3|2639.6|32
1647412820000|2022-03-16 06:40:20|2647.9|2640.2|2647.73|2640.03|2648.25|2640.55|2647.54|2639.84|25
1647412830000|2022-03-16 06:40:30|2647.71|2640.01|2647.18|2639.48|2648.42|2640.72|2647.15|2639.45|32
1647412840000|2022-03-16 06:40:40|2647.35|2639.65|2647.24|2639.54|2647.37|2639.67|2646.68|2638.98|24
1647412850000|2022-03-16 06:40:50|2647.29|2639.59|2647.4|2639.7|2647.65|2639.95|2647.13|2639.43|23
1647412860000|2022-03-16 06:41:00|2647.64|2639.94|2647.6|2639.9|2647.88|2640.18|2647.19|2639.49|19
1647412870000|2022-03-16 06:41:10|2647.61|2639.91|2647.54|2639.84|2647.84|2640.14|2647.33|2639.63|30
1647412880000|2022-03-16 06:41:20|2647.59|2639.89|2647.58|2639.88|2648.43|2640.73|2647.44|2639.74|22
1647412890000|2022-03-16 06:41:30|2647.57|2639.87|2647.72|2640.02|2648.37|2640.67|2647.4|2639.7|33
1647412900000|2022-03-16 06:41:40|2647.57|2639.87|2648.25|2640.55|2648.36|2640.66|2647.56|2639.86|30
1647412910000|2022-03-16 06:41:50|2648.29|2640.59|2647.98|2640.28|2648.66|2640.96|2647.86|2640.16|37
1647412920000|2022-03-16 06:42:00|2647.97|2640.27|2647.96|2640.26|2648.32|2640.62|2647.83|2640.13|26
1647412930000|2022-03-16 06:42:10|2647.87|2640.17|2647.9|2640.2|2648.3|2640.6|2647.52|2639.82|24
1647412940000|2022-03-16 06:42:20|2647.88|2640.18|2647.91|2640.21|2648.12|2640.42|2647.25|2639.55|31
1647412950000|2022-03-16 06:42:30|2647.92|2640.22|2647.68|2639.98|2647.93|2640.23|2647.5|2639.8|20
1647412960000|2022-03-16 06:42:40|2647.75|2640.05|2647.68|2639.98|2647.97|2640.27|2647.6|2639.9|14
1647412970000|2022-03-16 06:42:50|2647.75|2640.05|2647.91|2640.21|2648.54|2640.84|2647.74|2640.04|33
1647412980000|2022-03-16 06:43:00|2648.01|2640.31|2649.15|2641.45|2649.15|2641.45|2648|2640.3|31
1647412990000|2022-03-16 06:43:10|2649.35|2641.65|2649.19|2641.49|2650.05|2642.35|2648.93|2641.23|35
1647413000000|2022-03-16 06:43:20|2649.22|2641.52|2649.24|2641.54|2649.62|2641.92|2649.22|2641.52|17
1647413010000|2022-03-16 06:43:30|2649.26|2641.56|2650.1|2642.4|2650.28|2642.58|2648.73|2641.03|24
1647413020000|2022-03-16 06:43:40|2650.16|2642.46|2650.15|2642.45|2650.33|2642.63|2648.94|2641.24|29
1647413030000|2022-03-16 06:43:50|2650.39|2642.69|2649.76|2642.06|2650.6|2642.9|2649.12|2641.42|30
1647413040000|2022-03-16 06:44:00|2649.72|2642.02|2649.25|2641.55|2649.72|2642.02|2649.22|2641.52|23
1647413050000|2022-03-16 06:44:10|2649.4|2641.7|2649.34|2641.64|2649.91|2642.21|2649.3|2641.6|32
1647413060000|2022-03-16 06:44:20|2649.35|2641.65|2649.39|2641.69|2650.04|2642.34|2649.31|2641.61|23
1647413070000|2022-03-16 06:44:30|2649.3|2641.6|2649.3|2641.6|2650.01|2642.31|2649.22|2641.52|17
1647413080000|2022-03-16 06:44:40|2649.32|2641.62|2649.38|2641.68|2649.84|2642.14|2649.2|2641.5|30
1647413090000|2022-03-16 06:44:50|2649.28|2641.58|2649.21|2641.51|2649.82|2642.12|2649.21|2641.51|18
1647413100000|2022-03-16 06:45:00|2649.22|2641.52|2649.06|2641.36|2649.26|2641.56|2648.75|2641.05|26
1647413110000|2022-03-16 06:45:10|2648.96|2641.26|2648.95|2641.25|2649.37|2641.67|2648.9|2641.2|31
1647413120000|2022-03-16 06:45:20|2648.96|2641.26|2648.48|2640.78|2649.6|2641.9|2648.48|2640.78|18
1647413130000|2022-03-16 06:45:30|2648.41|2640.71|2648.33|2640.63|2648.97|2641.27|2648.13|2640.43|31
1647413140000|2022-03-16 06:45:40|2648.37|2640.67|2647.87|2640.17|2648.47|2640.77|2647.64|2639.94|31
1647413150000|2022-03-16 06:45:50|2647.89|2640.19|2646.51|2638.81|2647.89|2640.19|2645.81|2638.11|30
1647413160000|2022-03-16 06:46:00|2646.31|2638.61|2644.97|2637.27|2646.7|2639|2644.97|2637.27|34
1647413170000|2022-03-16 06:46:10|2645.37|2637.67|2645.61|2637.91|2645.89|2638.19|2644.31|2636.61|38
1647413180000|2022-03-16 06:46:20|2645.71|2638.01|2645.39|2637.69|2645.77|2638.07|2645.32|2637.62|22
1647413190000|2022-03-16 06:46:30|2645.72|2638.02|2646.22|2638.52|2646.83|2639.13|2645.72|2638.02|25
1647413200000|2022-03-16 06:46:40|2646.21|2638.51|2645.68|2637.98|2646.6|2638.9|2645.08|2637.38|35
1647413210000|2022-03-16 06:46:50|2645.74|2638.04|2646.42|2638.72|2646.86|2639.16|2645.74|2638.04|32
1647413220000|2022-03-16 06:47:00|2646.26|2638.56|2643.76|2636.06|2646.88|2639.18|2643.76|2636.06|24
1647413230000|2022-03-16 06:47:10|2644.5|2636.8|2642.13|2634.43|2644.75|2637.05|2640.66|2632.96|36
1647413240000|2022-03-16 06:47:20|2641.76|2634.06|2642.18|2634.48|2643.07|2635.37|2641.5|2633.8|34
1647413250000|2022-03-16 06:47:30|2642.2|2634.5|2643.12|2635.42|2643.13|2635.43|2642.2|2634.5|11
1647413260000|2022-03-16 06:47:40|2643.13|2635.43|2642.71|2635.01|2643.13|2635.43|2641.88|2634.18|33
1647413270000|2022-03-16 06:47:50|2642.86|2635.16|2642.38|2634.68|2642.86|2635.16|2642.02|2634.32|27
1647413280000|2022-03-16 06:48:00|2642.3|2634.6|2643.18|2635.48|2643.27|2635.57|2642|2634.3|31
1647413290000|2022-03-16 06:48:10|2643.19|2635.49|2643.74|2636.04|2643.89|2636.19|2642.8|2635.1|32
1647413300000|2022-03-16 06:48:20|2643.82|2636.12|2646.24|2638.54|2646.24|2638.54|2642.95|2635.25|31
1647413310000|2022-03-16 06:48:30|2646.37|2638.67|2646.29|2638.59|2646.99|2639.29|2645.71|2638.01|37
1647413320000|2022-03-16 06:48:40|2646.27|2638.57|2646.03|2638.33|2647.29|2639.59|2645.98|2638.28|35
1647413330000|2022-03-16 06:48:50|2645.9|2638.2|2646.66|2638.96|2646.66|2638.96|2645.72|2638.02|29
1647413340000|2022-03-16 06:49:00|2646.67|2638.97|2645.85|2638.15|2647.22|2639.52|2645.74|2638.04|39
1647413350000|2022-03-16 06:49:10|2646.29|2638.59|2646.07|2638.37|2646.42|2638.72|2645.85|2638.15|22
1647413360000|2022-03-16 06:49:20|2646.06|2638.36|2647.33|2639.63|2647.35|2639.65|2645.96|2638.26|30
1647413370000|2022-03-16 06:49:30|2647.15|2639.45|2647.23|2639.53|2647.4|2639.7|2646.4|2638.7|38
1647413380000|2022-03-16 06:49:40|2647.15|2639.45|2647.46|2639.76|2647.49|2639.79|2646.85|2639.15|35
1647413390000|2022-03-16 06:49:50|2647.48|2639.78|2648.17|2640.47|2648.18|2640.48|2646.82|2639.12|38
1647413400000|2022-03-16 06:50:00|2648.32|2640.62|2647.86|2640.16|2649.55|2641.85|2647.82|2640.12|39
1647413410000|2022-03-16 06:50:10|2647.52|2639.82|2647.55|2639.85|2647.94|2640.24|2647.04|2639.34|32
1647413420000|2022-03-16 06:50:20|2647.7|2640|2648.1|2640.4|2648.15|2640.45|2646.95|2639.25|30
1647413430000|2022-03-16 06:50:30|2647.96|2640.26|2646.66|2638.96|2648.09|2640.39|2646.49|2638.79|35
1647413440000|2022-03-16 06:50:40|2646.7|2639|2646.86|2639.16|2647.31|2639.61|2646.57|2638.87|34
1647413450000|2022-03-16 06:50:50|2646.91|2639.21|2646.6|2638.9|2647.28|2639.58|2646.58|2638.88|23
1647413460000|2022-03-16 06:51:00|2646.69|2638.99|2647.48|2639.78|2647.48|2639.78|2646.6|2638.9|27
1647413470000|2022-03-16 06:51:10|2647.62|2639.92|2646.97|2639.27|2647.62|2639.92|2646.76|2639.06|34
1647413480000|2022-03-16 06:51:20|2646.98|2639.28|2647.17|2639.47|2647.17|2639.47|2646.61|2638.91|30
1647413490000|2022-03-16 06:51:30|2647.13|2639.43|2646.9|2639.2|2647.13|2639.43|2646.51|2638.81|29
1647413500000|2022-03-16 06:51:40|2647.02|2639.32|2647|2639.3|2647.76|2640.06|2646.79|2639.09|36
1647413510000|2022-03-16 06:51:50|2646.99|2639.29|2647.28|2639.58|2647.43|2639.73|2646.95|2639.25|30
1647413520000|2022-03-16 06:52:00|2647.09|2639.39|2647.39|2639.69|2647.56|2639.86|2647.05|2639.35|30
1647413530000|2022-03-16 06:52:10|2647.24|2639.54|2647.21|2639.51|2647.67|2639.97|2647.21|2639.51|25
1647413540000|2022-03-16 06:52:20|2647.2|2639.5|2647.28|2639.58|2647.28|2639.58|2647.19|2639.49|5
1647413550000|2022-03-16 06:52:30|2647.27|2639.57|2647.28|2639.58|2647.38|2639.68|2647.23|2639.53|20
1647413560000|2022-03-16 06:52:40|2647.31|2639.61|2647.33|2639.63|2647.33|2639.63|2647.17|2639.47|15
1647413570000|2022-03-16 06:52:50|2647.35|2639.65|2647.39|2639.69|2647.58|2639.88|2647.35|2639.65|21
1647413580000|2022-03-16 06:53:00|2647.35|2639.65|2647.75|2640.05|2647.75|2640.05|2647.32|2639.62|26
1647413590000|2022-03-16 06:53:10|2647.78|2640.08|2647.37|2639.67|2647.81|2640.11|2647.37|2639.67|24
1647413600000|2022-03-16 06:53:20|2647.38|2639.68|2647.49|2639.79|2647.54|2639.84|2647.33|2639.63|23
1647413610000|2022-03-16 06:53:30|2647.41|2639.71|2647.72|2640.02|2647.74|2640.04|2647.34|2639.64|21
1647413620000|2022-03-16 06:53:40|2647.73|2640.03|2647.98|2640.28|2648.09|2640.39|2647.73|2640.03|22
1647413630000|2022-03-16 06:53:50|2647.96|2640.26|2647.83|2640.13|2647.96|2640.26|2647.7|2640|29
1647413640000|2022-03-16 06:54:00|2647.92|2640.22|2648.92|2641.22|2649.21|2641.51|2647.92|2640.22|37
1647413650000|2022-03-16 06:54:10|2649.15|2641.45|2649.19|2641.49|2649.3|2641.6|2648.88|2641.18|33
1647413660000|2022-03-16 06:54:20|2649.17|2641.47|2649.64|2641.94|2649.81|2642.11|2648.9|2641.2|29
1647413670000|2022-03-16 06:54:30|2649.53|2641.83|2649.86|2642.16|2649.86|2642.16|2649.51|2641.81|25
1647413680000|2022-03-16 06:54:40|2649.87|2642.17|2649.12|2641.42|2649.93|2642.23|2649.12|2641.42|32
1647413690000|2022-03-16 06:54:50|2649.15|2641.45|2649.68|2641.98|2649.73|2642.03|2649.15|2641.45|16
1647413700000|2022-03-16 06:55:00|2649.69|2641.99|2649.72|2642.02|2649.92|2642.22|2649.66|2641.96|17
1647413710000|2022-03-16 06:55:10|2649.71|2642.01|2649.82|2642.12|2650.18|2642.48|2649.65|2641.95|32
1647413720000|2022-03-16 06:55:20|2649.79|2642.09|2649.28|2641.58|2649.79|2642.09|2649.28|2641.58|33
1647413730000|2022-03-16 06:55:30|2649.23|2641.53|2647.5|2639.8|2649.32|2641.62|2647.5|2639.8|32
1647413740000|2022-03-16 06:55:40|2647.49|2639.79|2647.76|2640.06|2648.04|2640.34|2647.49|2639.79|23
1647413750000|2022-03-16 06:55:50|2647.6|2639.9|2647.78|2640.08|2647.9|2640.2|2647.6|2639.9|30
1647413760000|2022-03-16 06:56:00|2647.81|2640.11|2647.67|2639.97|2647.88|2640.18|2647.59|2639.89|27
1647413770000|2022-03-16 06:56:10|2647.8|2640.1|2648.74|2641.04|2648.82|2641.12|2647.6|2639.9|30
1647413780000|2022-03-16 06:56:20|2648.82|2641.12|2649.1|2641.4|2649.72|2642.02|2648.74|2641.04|31
1647413790000|2022-03-16 06:56:30|2649.45|2641.75|2649.04|2641.34|2649.66|2641.96|2649.04|2641.34|37
1647413800000|2022-03-16 06:56:40|2649.06|2641.36|2649.46|2641.76|2649.63|2641.93|2648.82|2641.12|34
1647413810000|2022-03-16 06:56:50|2649.25|2641.55|2649.4|2641.7|2649.45|2641.75|2648.92|2641.22|33
1647413820000|2022-03-16 06:57:00|2649.29|2641.59|2648.41|2640.71|2649.29|2641.59|2648.29|2640.59|31
1647413830000|2022-03-16 06:57:10|2648.42|2640.72|2648.38|2640.68|2648.46|2640.76|2648.24|2640.54|29
1647413840000|2022-03-16 06:57:20|2648.37|2640.67|2648.45|2640.75|2648.45|2640.75|2648.12|2640.42|25
1647413850000|2022-03-16 06:57:30|2648.46|2640.76|2648.45|2640.75|2648.47|2640.77|2648.35|2640.65|21
1647413860000|2022-03-16 06:57:40|2648.47|2640.77|2648.52|2640.82|2648.54|2640.84|2648.28|2640.58|28
1647413870000|2022-03-16 06:57:50|2648.53|2640.83|2648.68|2640.98|2648.75|2641.05|2648.45|2640.75|19
1647413880000|2022-03-16 06:58:00|2648.69|2640.99|2649.68|2641.98|2649.68|2641.98|2648.69|2640.99|16
1647413890000|2022-03-16 06:58:10|2649.7|2642|2649.65|2641.95|2650.32|2642.62|2649.12|2641.42|28
1647413900000|2022-03-16 06:58:20|2649.7|2642|2650.65|2642.95|2650.74|2643.04|2649.7|2642|30
1647413910000|2022-03-16 06:58:30|2650.61|2642.91|2650.73|2643.03|2650.79|2643.09|2650.61|2642.91|26
1647413920000|2022-03-16 06:58:40|2650.68|2642.98|2650.78|2643.08|2650.88|2643.18|2650.63|2642.93|19
1647413930000|2022-03-16 06:58:50|2650.76|2643.06|2651.06|2643.36|2651.24|2643.54|2650.63|2642.93|24
1647413940000|2022-03-16 06:59:00|2650.75|2643.05|2651.1|2643.4|2651.11|2643.41|2650.62|2642.92|32
1647413950000|2022-03-16 06:59:10|2651.11|2643.41|2650.81|2643.11|2651.55|2643.85|2650.76|2643.06|28
1647413960000|2022-03-16 06:59:20|2650.92|2643.22|2653.13|2645.43|2653.13|2645.43|2650.92|2643.22|33
1647413970000|2022-03-16 06:59:30|2652.95|2645.25|2651.1|2643.4|2653.3|2645.6|2650.72|2643.02|35
1647413980000|2022-03-16 06:59:40|2651|2643.3|2651.74|2644.04|2651.91|2644.21|2651|2643.3|30
1647413990000|2022-03-16 06:59:50|2651.83|2644.13|2651.67|2643.97|2652|2644.3|2651.44|2643.74|26
1647414000000|2022-03-16 07:00:00|2651.62|2643.92|2651.92|2644.22|2652.21|2644.51|2651.6|2643.9|30
1647414010000|2022-03-16 07:00:10|2651.73|2644.03|2651.52|2643.82|2651.87|2644.17|2651.45|2643.75|26
1647414020000|2022-03-16 07:00:20|2651.49|2643.79|2651.22|2643.52|2651.51|2643.81|2651.13|2643.43|32
1647414030000|2022-03-16 07:00:30|2651.41|2643.71|2651.04|2643.34|2651.51|2643.81|2651.04|2643.34|31
1647414040000|2022-03-16 07:00:40|2650.99|2643.29|2652.14|2644.44|2652.14|2644.44|2650.99|2643.29|30
1647414050000|2022-03-16 07:00:50|2651.94|2644.24|2652.48|2644.78|2652.48|2644.78|2651.56|2643.86|35
1647414060000|2022-03-16 07:01:00|2652.51|2644.81|2653.17|2645.47|2653.45|2645.75|2652.51|2644.81|35
1647414070000|2022-03-16 07:01:10|2653.15|2645.45|2651.97|2644.27|2653.15|2645.45|2651.27|2643.57|36
1647414080000|2022-03-16 07:01:20|2651.93|2644.23|2651.43|2643.73|2651.93|2644.23|2650.97|2643.27|34
1647414090000|2022-03-16 07:01:30|2651.45|2643.75|2651.22|2643.52|2651.87|2644.17|2651.11|2643.41|38
1647414100000|2022-03-16 07:01:40|2651.23|2643.53|2652.17|2644.47|2652.88|2645.18|2651.23|2643.53|36
1647414110000|2022-03-16 07:01:50|2652.27|2644.57|2652.75|2645.05|2652.86|2645.16|2651.96|2644.26|25
1647414120000|2022-03-16 07:02:00|2652.77|2645.07|2650.83|2643.13|2652.85|2645.15|2650.47|2642.77|22
1647414130000|2022-03-16 07:02:10|2650.69|2642.99|2649.95|2642.25|2650.77|2643.07|2649.8|2642.1|38
1647414140000|2022-03-16 07:02:20|2649.77|2642.07|2648.93|2641.23|2649.96|2642.26|2648.42|2640.72|35
1647414150000|2022-03-16 07:02:30|2648.96|2641.26|2649.38|2641.68|2650|2642.3|2648.76|2641.06|24
1647414160000|2022-03-16 07:02:40|2649.37|2641.67|2650.37|2642.67|2650.54|2642.84|2648.97|2641.27|35
1647414170000|2022-03-16 07:02:50|2650.19|2642.49|2649.63|2641.93|2650.19|2642.49|2649.13|2641.43|37
1647414180000|2022-03-16 07:03:00|2649.99|2642.29|2650.09|2642.39|2650.4|2642.7|2649.96|2642.26|31
1647414190000|2022-03-16 07:03:10|2650.19|2642.49|2649.53|2641.83|2650.19|2642.49|2649.28|2641.58|36
1647414200000|2022-03-16 07:03:20|2649.55|2641.85|2648.77|2641.07|2649.63|2641.93|2648.69|2640.99|31
1647414210000|2022-03-16 07:03:30|2648.68|2640.98|2649.25|2641.55|2649.32|2641.62|2648.68|2640.98|33
1647414220000|2022-03-16 07:03:40|2649.31|2641.61|2648.66|2640.96|2649.36|2641.66|2648.19|2640.49|34
1647414230000|2022-03-16 07:03:50|2648.74|2641.04|2647.77|2640.07|2648.87|2641.17|2647.65|2639.95|34
1647414240000|2022-03-16 07:04:00|2647.74|2640.04|2648.24|2640.54|2648.25|2640.55|2647.74|2640.04|14
1647414250000|2022-03-16 07:04:10|2648.17|2640.47|2647.36|2639.66|2648.17|2640.47|2647.36|2639.66|20
1647414260000|2022-03-16 07:04:20|2647.31|2639.61|2647.31|2639.61|2647.78|2640.08|2647.25|2639.55|14
1647414270000|2022-03-16 07:04:30|2647.3|2639.6|2647.48|2639.78|2647.53|2639.83|2647.14|2639.44|23
1647414280000|2022-03-16 07:04:40|2647.51|2639.81|2647.93|2640.23|2648.02|2640.32|2647.47|2639.77|31
1647414290000|2022-03-16 07:04:50|2648.14|2640.44|2647.97|2640.27|2648.8|2641.1|2647.97|2640.27|26
1647414300000|2022-03-16 07:05:00|2647.96|2640.26|2646.88|2639.18|2648|2640.3|2646.88|2639.18|34
1647414310000|2022-03-16 07:05:10|2646.85|2639.15|2645.33|2637.63|2647|2639.3|2645.27|2637.57|31
1647414320000|2022-03-16 07:05:20|2645.77|2638.07|2643.35|2635.65|2646.31|2638.61|2642.86|2635.16|33
1647414330000|2022-03-16 07:05:30|2643.47|2635.77|2644.13|2636.43|2644.2|2636.5|2642.87|2635.17|30
1647414340000|2022-03-16 07:05:40|2644.14|2636.44|2645.23|2637.53|2645.31|2637.61|2644.14|2636.44|28
1647414350000|2022-03-16 07:05:50|2645.24|2637.54|2645.3|2637.6|2645.87|2638.17|2645.12|2637.42|29
1647414360000|2022-03-16 07:06:00|2645.2|2637.5|2645.36|2637.66|2645.41|2637.71|2645.2|2637.5|32
1647414370000|2022-03-16 07:06:10|2645.59|2637.89|2647.73|2640.03|2647.78|2640.08|2645.59|2637.89|39
1647414380000|2022-03-16 07:06:20|2647.74|2640.04|2645.93|2638.23|2647.74|2640.04|2645.93|2638.23|32
1647414390000|2022-03-16 07:06:30|2645.94|2638.24|2645.03|2637.33|2645.94|2638.24|2645.02|2637.32|33
1647414400000|2022-03-16 07:06:40|2644.71|2637.01|2644.15|2636.45|2645.12|2637.42|2644.15|2636.45|32
1647414410000|2022-03-16 07:06:50|2644.14|2636.44|2644.27|2636.57|2644.68|2636.98|2643.76|2636.06|34
1647414420000|2022-03-16 07:07:00|2644.28|2636.58|2644.06|2636.36|2644.45|2636.75|2643.82|2636.12|30
1647414430000|2022-03-16 07:07:10|2643.92|2636.22|2642.83|2635.13|2643.94|2636.24|2640.42|2632.72|37
1647414440000|2022-03-16 07:07:20|2642.48|2634.78|2641.2|2633.5|2642.81|2635.11|2641.2|2633.5|34
1647414450000|2022-03-16 07:07:30|2641.21|2633.51|2642.65|2634.95|2642.7|2635|2641.17|2633.47|33
1647414460000|2022-03-16 07:07:40|2642.51|2634.81|2642.43|2634.73|2642.65|2634.95|2642.24|2634.54|17
1647414470000|2022-03-16 07:07:50|2642.54|2634.84|2643.69|2635.99|2643.72|2636.02|2642.54|2634.84|27
1647414480000|2022-03-16 07:08:00|2643.68|2635.98|2643.51|2635.81|2643.73|2636.03|2643.3|2635.6|29
1647414490000|2022-03-16 07:08:10|2643.52|2635.82|2643.4|2635.7|2643.52|2635.82|2643.23|2635.53|14
1647414500000|2022-03-16 07:08:20|2643.41|2635.71|2643.98|2636.28|2643.98|2636.28|2643.39|2635.69|24
1647414510000|2022-03-16 07:08:30|2644.07|2636.37|2643.8|2636.1|2644.58|2636.88|2643.78|2636.08|28
1647414520000|2022-03-16 07:08:40|2643.9|2636.2|2642.83|2635.13|2644.09|2636.39|2642.82|2635.12|31
1647414530000|2022-03-16 07:08:50|2642.84|2635.14|2643.49|2635.79|2643.56|2635.86|2642.72|2635.02|29
1647414540000|2022-03-16 07:09:00|2643.52|2635.82|2643.96|2636.26|2644.01|2636.31|2643.45|2635.75|28
1647414550000|2022-03-16 07:09:10|2643.97|2636.27|2643.99|2636.29|2644|2636.3|2643.82|2636.12|23
1647414560000|2022-03-16 07:09:20|2643.98|2636.28|2643.97|2636.27|2644.26|2636.56|2643.97|2636.27|21
1647414570000|2022-03-16 07:09:30|2643.98|2636.28|2644.34|2636.64|2644.35|2636.65|2643.98|2636.28|16
1647414580000|2022-03-16 07:09:40|2644.33|2636.63|2644.43|2636.73|2644.43|2636.73|2644.25|2636.55|13
1647414590000|2022-03-16 07:09:50|2644.49|2636.79|2644.91|2637.21|2644.91|2637.21|2644.49|2636.79|9
1647414600000|2022-03-16 07:10:00|2644.84|2637.14|2644.88|2637.18|2644.88|2637.18|2644.54|2636.84|22
1647414610000|2022-03-16 07:10:10|2644.87|2637.17|2644.66|2636.96|2644.87|2637.17|2644.49|2636.79|20
1647414620000|2022-03-16 07:10:20|2644.67|2636.97|2644.56|2636.86|2644.82|2637.12|2644.56|2636.86|14
1647414630000|2022-03-16 07:10:30|2644.64|2636.94|2644.86|2637.16|2644.86|2637.16|2644.52|2636.82|17
1647414640000|2022-03-16 07:10:40|2644.89|2637.19|2646.36|2638.66|2646.36|2638.66|2644.89|2637.19|19
1647414650000|2022-03-16 07:10:50|2646.39|2638.69|2647.22|2639.52|2647.32|2639.62|2646.27|2638.57|33
1647414660000|2022-03-16 07:11:00|2647.13|2639.43|2646.42|2638.72|2647.18|2639.48|2646.42|2638.72|27
1647414670000|2022-03-16 07:11:10|2646.4|2638.7|2646.73|2639.03|2646.95|2639.25|2646.3|2638.6|32
1647414680000|2022-03-16 07:11:20|2646.7|2639|2646.75|2639.05|2646.81|2639.11|2646.53|2638.83|21
1647414690000|2022-03-16 07:11:30|2646.76|2639.06|2646.36|2638.66|2646.82|2639.12|2646.25|2638.55|29
1647414700000|2022-03-16 07:11:40|2646.39|2638.69|2646.11|2638.41|2646.47|2638.77|2646.07|2638.37|21
1647414710000|2022-03-16 07:11:50|2646.12|2638.42|2645.09|2637.39|2646.12|2638.42|2644.91|2637.21|21
1647414720000|2022-03-16 07:12:00|2645.08|2637.38|2645.39|2637.69|2645.46|2637.76|2644.9|2637.2|24
1647414730000|2022-03-16 07:12:10|2645.42|2637.72|2645.06|2637.36|2645.42|2637.72|2645.06|2637.36|16
1647414740000|2022-03-16 07:12:20|2644.98|2637.28|2644.74|2637.04|2645.02|2637.32|2644.69|2636.99|25
1647414750000|2022-03-16 07:12:30|2645.18|2637.48|2645.31|2637.61|2645.4|2637.7|2644.78|2637.08|33
1647414760000|2022-03-16 07:12:40|2645.13|2637.43|2645.08|2637.38|2645.15|2637.45|2644.78|2637.08|27
1647414770000|2022-03-16 07:12:50|2644.94|2637.24|2644.04|2636.34|2644.94|2637.24|2644.04|2636.34|30
1647414780000|2022-03-16 07:13:00|2644.18|2636.48|2643.99|2636.29|2644.18|2636.48|2643.91|2636.21|23
1647414790000|2022-03-16 07:13:10|2643.9|2636.2|2644.17|2636.47|2644.17|2636.47|2643.27|2635.57|30
1647414800000|2022-03-16 07:13:20|2644.2|2636.5|2643.69|2635.99|2644.28|2636.58|2643.68|2635.98|22
1647414810000|2022-03-16 07:13:30|2643.68|2635.98|2645.24|2637.54|2645.66|2637.96|2643.68|2635.98|35
1647414820000|2022-03-16 07:13:40|2645.26|2637.56|2645.9|2638.2|2646|2638.3|2645.15|2637.45|27
1647414830000|2022-03-16 07:13:50|2645.94|2638.24|2645.79|2638.09|2645.98|2638.28|2645.74|2638.04|20
1647414840000|2022-03-16 07:14:00|2645.71|2638.01|2646.8|2639.1|2646.84|2639.14|2645.59|2637.89|22
1647414850000|2022-03-16 07:14:10|2646.76|2639.06|2646.9|2639.2|2647.37|2639.67|2646.27|2638.57|31
1647414860000|2022-03-16 07:14:20|2646.79|2639.09|2647.62|2639.92|2647.85|2640.15|2646.74|2639.04|29
1647414870000|2022-03-16 07:14:30|2647.65|2639.95|2647.09|2639.39|2647.65|2639.95|2646.84|2639.14|27
1647414880000|2022-03-16 07:14:40|2647.07|2639.37|2647.03|2639.33|2647.59|2639.89|2646.96|2639.26|33
1647414890000|2022-03-16 07:14:50|2647.1|2639.4|2647.16|2639.46|2647.24|2639.54|2647.02|2639.32|21
1647414900000|2022-03-16 07:15:00|2647.2|2639.5|2647.81|2640.11|2648.3|2640.6|2647.15|2639.45|23
1647414910000|2022-03-16 07:15:10|2647.91|2640.21|2647.89|2640.19|2648.02|2640.32|2647.87|2640.17|12
1647414920000|2022-03-16 07:15:20|2647.88|2640.18|2648.02|2640.32|2648.02|2640.32|2647.7|2640|18
1647414930000|2022-03-16 07:15:30|2648.04|2640.34|2646.81|2639.11|2648.05|2640.35|2646.68|2638.98|27
1647414940000|2022-03-16 07:15:40|2646.95|2639.25|2646.79|2639.09|2647.08|2639.38|2646.42|2638.72|29
1647414950000|2022-03-16 07:15:50|2646.81|2639.11|2646.49|2638.79|2646.83|2639.13|2646.08|2638.38|27
1647414960000|2022-03-16 07:16:00|2646.41|2638.71|2646.51|2638.81|2646.69|2638.99|2646.14|2638.44|28
1647414970000|2022-03-16 07:16:10|2646.52|2638.82|2645.38|2637.68|2646.59|2638.89|2645.34|2637.64|32
1647414980000|2022-03-16 07:16:20|2645.52|2637.82|2645.11|2637.41|2645.54|2637.84|2644.83|2637.13|31
1647414990000|2022-03-16 07:16:30|2645.06|2637.36|2644.75|2637.05|2645.15|2637.45|2644.72|2637.02|20
1647415000000|2022-03-16 07:16:40|2644.87|2637.17|2644.41|2636.71|2644.94|2637.24|2644.34|2636.64|24
1647415010000|2022-03-16 07:16:50|2644.4|2636.7|2644.37|2636.67|2644.56|2636.86|2643.97|2636.27|27
1647415020000|2022-03-16 07:17:00|2644.39|2636.69|2644.05|2636.35|2644.53|2636.83|2643.97|2636.27|21
1647415030000|2022-03-16 07:17:10|2644.11|2636.41|2643.58|2635.88|2644.62|2636.92|2643.56|2635.86|26
1647415040000|2022-03-16 07:17:20|2643.59|2635.89|2643.51|2635.81|2643.74|2636.04|2643.35|2635.65|31
1647415050000|2022-03-16 07:17:30|2643.55|2635.85|2643.25|2635.55|2643.75|2636.05|2643.12|2635.42|37
1647415060000|2022-03-16 07:17:40|2643.32|2635.62|2643.46|2635.76|2643.46|2635.76|2643.22|2635.52|24
1647415070000|2022-03-16 07:17:50|2643.45|2635.75|2643.89|2636.19|2644.03|2636.33|2643.42|2635.72|28
1647415080000|2022-03-16 07:18:00|2643.96|2636.26|2643.79|2636.09|2643.96|2636.26|2643.64|2635.94|20
1647415090000|2022-03-16 07:18:10|2643.78|2636.08|2643.4|2635.7|2643.79|2636.09|2643.33|2635.63|24
1647415100000|2022-03-16 07:18:20|2643.42|2635.72|2643.13|2635.43|2643.51|2635.81|2642.96|2635.26|24
1647415110000|2022-03-16 07:18:30|2643.04|2635.34|2642.8|2635.1|2643.21|2635.51|2642.8|2635.1|22
1647415120000|2022-03-16 07:18:40|2643|2635.3|2643.18|2635.48|2643.18|2635.48|2642.82|2635.12|24
1647415130000|2022-03-16 07:18:50|2643.2|2635.5|2643.6|2635.9|2643.61|2635.91|2642.8|2635.1|34
1647415140000|2022-03-16 07:19:00|2643.59|2635.89|2644.01|2636.31|2644.04|2636.34|2643.59|2635.89|20
1647415150000|2022-03-16 07:19:10|2643.86|2636.16|2644.23|2636.53|2644.33|2636.63|2643.72|2636.02|23
1647415160000|2022-03-16 07:19:20|2644.3|2636.6|2643.51|2635.81|2644.33|2636.63|2643.13|2635.43|27
1647415170000|2022-03-16 07:19:30|2643.5|2635.8|2643.19|2635.49|2643.52|2635.82|2642.98|2635.28|19
1647415180000|2022-03-16 07:19:40|2643.2|2635.5|2643.4|2635.7|2643.52|2635.82|2643.18|2635.48|17
1647415190000|2022-03-16 07:19:50|2643.34|2635.64|2642.98|2635.28|2643.34|2635.64|2642.95|2635.25|17
1647415200000|2022-03-16 07:20:00|2643|2635.3|2643.77|2636.07|2644.07|2636.37|2643|2635.3|31
1647415210000|2022-03-16 07:20:10|2643.79|2636.09|2643.47|2635.77|2643.82|2636.12|2643.09|2635.39|35
1647415220000|2022-03-16 07:20:20|2643.45|2635.75|2642.65|2634.95|2643.45|2635.75|2642.65|2634.95|27
1647415230000|2022-03-16 07:20:30|2642.64|2634.94|2642.11|2634.41|2642.75|2635.05|2642.03|2634.33|34
1647415240000|2022-03-16 07:20:40|2642.08|2634.38|2643.52|2635.82|2643.82|2636.12|2641.15|2633.45|38
1647415250000|2022-03-16 07:20:50|2643.49|2635.79|2643.44|2635.74|2643.81|2636.11|2643.08|2635.38|34
1647415260000|2022-03-16 07:21:00|2643.06|2635.36|2642.59|2634.89|2643.78|2636.08|2642.57|2634.87|30
1647415270000|2022-03-16 07:21:10|2642.6|2634.9|2643.39|2635.69|2643.39|2635.69|2642.49|2634.79|31
1647415280000|2022-03-16 07:21:20|2643.37|2635.67|2642.75|2635.05|2643.42|2635.72|2642.63|2634.93|35
1647415290000|2022-03-16 07:21:30|2642.76|2635.06|2642.91|2635.21|2642.92|2635.22|2642.75|2635.05|15
1647415300000|2022-03-16 07:21:40|2643.01|2635.31|2644.39|2636.69|2644.42|2636.72|2642.96|2635.26|27
1647415310000|2022-03-16 07:21:50|2644.3|2636.6|2643.83|2636.13|2644.36|2636.66|2643.83|2636.13|36
1647415320000|2022-03-16 07:22:00|2643.82|2636.12|2644.46|2636.76|2644.47|2636.77|2643.67|2635.97|28
1647415330000|2022-03-16 07:22:10|2644.47|2636.77|2645.41|2637.71|2645.5|2637.8|2644.04|2636.34|32
1647415340000|2022-03-16 07:22:20|2645.26|2637.56|2645.06|2637.36|2645.28|2637.58|2644.53|2636.83|37
1647415350000|2022-03-16 07:22:30|2644.96|2637.26|2645.14|2637.44|2645.33|2637.63|2644.22|2636.52|38
1647415360000|2022-03-16 07:22:40|2645.15|2637.45|2644.25|2636.55|2645.15|2637.45|2644.25|2636.55|25
1647415370000|2022-03-16 07:22:50|2644.26|2636.56|2644.86|2637.16|2645.3|2637.6|2644.02|2636.32|30
1647415380000|2022-03-16 07:23:00|2644.78|2637.08|2644.67|2636.97|2645.3|2637.6|2644.24|2636.54|32
1647415390000|2022-03-16 07:23:10|2644.63|2636.93|2644.84|2637.14|2644.91|2637.21|2644.36|2636.66|31
1647415400000|2022-03-16 07:23:20|2644.98|2637.28|2646.98|2639.28|2647.03|2639.33|2644.98|2637.28|35
1647415410000|2022-03-16 07:23:30|2646.99|2639.29|2647.34|2639.64|2647.58|2639.88|2646.36|2638.66|35
1647415420000|2022-03-16 07:23:40|2647.04|2639.34|2645.29|2637.59|2647.04|2639.34|2645.26|2637.56|36
1647415430000|2022-03-16 07:23:50|2645.17|2637.47|2645.2|2637.5|2645.28|2637.58|2645.1|2637.4|26
1647415440000|2022-03-16 07:24:00|2645.19|2637.49|2644.94|2637.24|2645.19|2637.49|2644.62|2636.92|33
1647415450000|2022-03-16 07:24:10|2645.01|2637.31|2645.26|2637.56|2645.26|2637.56|2644.71|2637.01|32
1647415460000|2022-03-16 07:24:20|2645.25|2637.55|2644.57|2636.87|2645.3|2637.6|2644.54|2636.84|21
1647415470000|2022-03-16 07:24:30|2644.65|2636.95|2644.76|2637.06|2644.95|2637.25|2644.65|2636.95|15
1647415480000|2022-03-16 07:24:40|2644.75|2637.05|2644.75|2637.05|2645.27|2637.57|2644.66|2636.96|29
1647415490000|2022-03-16 07:24:50|2644.77|2637.07|2643.83|2636.13|2644.77|2637.07|2643.71|2636.01|37
1647415500000|2022-03-16 07:25:00|2643.84|2636.14|2643.87|2636.17|2644.15|2636.45|2643.71|2636.01|28
1647415510000|2022-03-16 07:25:10|2643.84|2636.14|2645.02|2637.32|2645.02|2637.32|2643.7|2636|34
1647415520000|2022-03-16 07:25:20|2644.9|2637.2|2645.18|2637.48|2645.31|2637.61|2644.88|2637.18|27
1647415530000|2022-03-16 07:25:30|2645.15|2637.45|2645.29|2637.59|2645.31|2637.61|2645|2637.3|30
1647415540000|2022-03-16 07:25:40|2645.32|2637.62|2645.33|2637.63|2645.36|2637.66|2645.27|2637.57|15
1647415550000|2022-03-16 07:25:50|2645.34|2637.64|2645.86|2638.16|2645.97|2638.27|2645.34|2637.64|22
1647415560000|2022-03-16 07:26:00|2645.84|2638.14|2645.37|2637.67|2645.94|2638.24|2645.37|2637.67|24
1647415570000|2022-03-16 07:26:10|2645.38|2637.68|2645.97|2638.27|2645.99|2638.29|2645.38|2637.68|26
1647415580000|2022-03-16 07:26:20|2645.98|2638.28|2645.86|2638.16|2646.58|2638.88|2645.86|2638.16|32
1647415590000|2022-03-16 07:26:30|2645.84|2638.14|2646.31|2638.61|2646.32|2638.62|2645.76|2638.06|13
1647415600000|2022-03-16 07:26:40|2646.19|2638.49|2646.43|2638.73|2646.46|2638.76|2646.19|2638.49|18
1647415610000|2022-03-16 07:26:50|2646.24|2638.54|2645.33|2637.63|2646.47|2638.77|2645.23|2637.53|31
1647415620000|2022-03-16 07:27:00|2645.35|2637.65|2645.59|2637.89|2645.61|2637.91|2645.35|2637.65|18
1647415630000|2022-03-16 07:27:10|2645.58|2637.88|2645.56|2637.86|2645.68|2637.98|2645.33|2637.63|24
1647415640000|2022-03-16 07:27:20|2645.57|2637.87|2645.43|2637.73|2645.57|2637.87|2645.3|2637.6|21
1647415650000|2022-03-16 07:27:30|2645.42|2637.72|2644.09|2636.39|2645.42|2637.72|2644.09|2636.39|27
1647415660000|2022-03-16 07:27:40|2644.06|2636.36|2644.53|2636.83|2644.64|2636.94|2644.06|2636.36|32
1647415670000|2022-03-16 07:27:50|2644.62|2636.92|2644.89|2637.19|2645.22|2637.52|2644.62|2636.92|32
1647415680000|2022-03-16 07:28:00|2644.92|2637.22|2644.96|2637.26|2645.15|2637.45|2644.79|2637.09|33
1647415690000|2022-03-16 07:28:10|2644.97|2637.27|2644.69|2636.99|2644.97|2637.27|2644.69|2636.99|12
1647415700000|2022-03-16 07:28:20|2644.68|2636.98|2644.65|2636.95|2644.82|2637.12|2644.57|2636.87|26
1647415710000|2022-03-16 07:28:30|2644.53|2636.83|2643.6|2635.9|2644.7|2637|2643.5|2635.8|23
1647415720000|2022-03-16 07:28:40|2643.59|2635.89|2643.47|2635.77|2643.65|2635.95|2643.47|2635.77|14
1647415730000|2022-03-16 07:28:50|2643.49|2635.79|2643.8|2636.1|2643.8|2636.1|2643.48|2635.78|20
1647415740000|2022-03-16 07:29:00|2643.81|2636.11|2644.24|2636.54|2644.44|2636.74|2643.81|2636.11|14
1647415750000|2022-03-16 07:29:10|2644.55|2636.85|2644.16|2636.46|2644.72|2637.02|2644.16|2636.46|30
1647415760000|2022-03-16 07:29:20|2644.17|2636.47|2644.72|2637.02|2644.83|2637.13|2644.17|2636.47|33
1647415770000|2022-03-16 07:29:30|2644.71|2637.01|2644.56|2636.86|2644.89|2637.19|2644.55|2636.85|21
1647415780000|2022-03-16 07:29:40|2644.53|2636.83|2644.32|2636.62|2644.62|2636.92|2644.29|2636.59|19
1647415790000|2022-03-16 07:29:50|2644.42|2636.72|2644.9|2637.2|2645.03|2637.33|2644.42|2636.72|25
1647415800000|2022-03-16 07:30:00|2644.75|2637.05|2644.01|2636.31|2644.96|2637.26|2644.01|2636.31|27
1647415810000|2022-03-16 07:30:10|2643.94|2636.24|2644.25|2636.55|2644.44|2636.74|2643.86|2636.16|25
1647415820000|2022-03-16 07:30:20|2644.27|2636.57|2644.22|2636.52|2644.27|2636.57|2644|2636.3|15
1647415830000|2022-03-16 07:30:30|2644.07|2636.37|2643.72|2636.02|2644.32|2636.62|2643.67|2635.97|27
1647415840000|2022-03-16 07:30:40|2643.71|2636.01|2643.49|2635.79|2643.71|2636.01|2642.89|2635.19|33
1647415850000|2022-03-16 07:30:50|2643.53|2635.83|2643.18|2635.48|2643.54|2635.84|2643|2635.3|31
1647415860000|2022-03-16 07:31:00|2643.14|2635.44|2641.67|2633.97|2643.14|2635.44|2641.67|2633.97|26
1647415870000|2022-03-16 07:31:10|2641.7|2634|2642.62|2634.92|2642.66|2634.96|2641.41|2633.71|37
1647415880000|2022-03-16 07:31:20|2642.63|2634.93|2642.28|2634.58|2642.72|2635.02|2642.02|2634.32|29
1647415890000|2022-03-16 07:31:30|2642.29|2634.59|2643.06|2635.36|2643.06|2635.36|2642.29|2634.59|23
1647415900000|2022-03-16 07:31:40|2643.08|2635.38|2643.28|2635.58|2643.52|2635.82|2643.08|2635.38|32
1647415910000|2022-03-16 07:31:50|2643.2|2635.5|2644.22|2636.52|2644.25|2636.55|2642.89|2635.19|34
1647415920000|2022-03-16 07:32:00|2644.21|2636.51|2643.61|2635.91|2644.24|2636.54|2643.54|2635.84|25
1647415930000|2022-03-16 07:32:10|2643.63|2635.93|2643.64|2635.94|2643.64|2635.94|2643.34|2635.64|30
1647415940000|2022-03-16 07:32:20|2643.63|2635.93|2644.31|2636.61|2644.55|2636.85|2643.49|2635.79|22
1647415950000|2022-03-16 07:32:30|2644.35|2636.65|2644.67|2636.97|2644.95|2637.25|2644.35|2636.65|25
1647415960000|2022-03-16 07:32:40|2644.57|2636.87|2644.1|2636.4|2644.57|2636.87|2644.1|2636.4|20
1647415970000|2022-03-16 07:32:50|2644.12|2636.42|2644.42|2636.72|2644.42|2636.72|2644.04|2636.34|23
1647415980000|2022-03-16 07:33:00|2644.43|2636.73|2644.19|2636.49|2644.48|2636.78|2643.97|2636.27|30
1647415990000|2022-03-16 07:33:10|2644.2|2636.5|2644.71|2637.01|2644.71|2637.01|2644.2|2636.5|20
1647416000000|2022-03-16 07:33:20|2644.78|2637.08|2645.23|2637.53|2645.42|2637.72|2644.78|2637.08|31
1647416010000|2022-03-16 07:33:30|2645.51|2637.81|2644.97|2637.27|2645.65|2637.95|2644.96|2637.26|24
1647416020000|2022-03-16 07:33:40|2644.98|2637.28|2644.86|2637.16|2645.36|2637.66|2644.73|2637.03|27
1647416030000|2022-03-16 07:33:50|2644.89|2637.19|2645.52|2637.82|2645.85|2638.15|2644.89|2637.19|33
1647416040000|2022-03-16 07:34:00|2645.51|2637.81|2646.03|2638.33|2646.03|2638.33|2645.3|2637.6|31
1647416050000|2022-03-16 07:34:10|2646.04|2638.34|2646.15|2638.45|2646.15|2638.45|2645.89|2638.19|13
1647416060000|2022-03-16 07:34:20|2646.16|2638.46|2646.86|2639.16|2646.99|2639.29|2645.98|2638.28|17
1647416070000|2022-03-16 07:34:30|2646.87|2639.17|2646.76|2639.06|2647.37|2639.67|2646.44|2638.74|30
1647416080000|2022-03-16 07:34:40|2646.77|2639.07|2646.76|2639.06|2646.84|2639.14|2646.61|2638.91|27
1647416090000|2022-03-16 07:34:50|2646.77|2639.07|2646.7|2639|2646.84|2639.14|2646.67|2638.97|18
1647416100000|2022-03-16 07:35:00|2646.68|2638.98|2646.88|2639.18|2647.44|2639.74|2646.68|2638.98|30
1647416110000|2022-03-16 07:35:10|2646.93|2639.23|2645.94|2638.24|2647.02|2639.32|2645.31|2637.61|32
1647416120000|2022-03-16 07:35:20|2645.93|2638.23|2646.52|2638.82|2646.71|2639.01|2645.93|2638.23|35
1647416130000|2022-03-16 07:35:30|2646.49|2638.79|2645.97|2638.27|2646.56|2638.86|2645.84|2638.14|34
1647416140000|2022-03-16 07:35:40|2646.01|2638.31|2645.55|2637.85|2646.13|2638.43|2645.25|2637.55|35
1647416150000|2022-03-16 07:35:50|2645.54|2637.84|2645.45|2637.75|2645.63|2637.93|2645.45|2637.75|15
1647416160000|2022-03-16 07:36:00|2645.48|2637.78|2646.44|2638.74|2647.01|2639.31|2645.48|2637.78|34
1647416170000|2022-03-16 07:36:10|2646.46|2638.76|2646.47|2638.77|2646.52|2638.82|2646.18|2638.48|26
1647416180000|2022-03-16 07:36:20|2646.49|2638.79|2647.19|2639.49|2647.19|2639.49|2646.49|2638.79|20
1647416190000|2022-03-16 07:36:30|2647.28|2639.58|2647.03|2639.33|2647.28|2639.58|2646.85|2639.15|27
1647416200000|2022-03-16 07:36:40|2647.08|2639.38|2647.14|2639.44|2647.19|2639.49|2647|2639.3|15
1647416210000|2022-03-16 07:36:50|2647.17|2639.47|2647.39|2639.69|2647.54|2639.84|2647.17|2639.47|26
1647416220000|2022-03-16 07:37:00|2647.27|2639.57|2646.95|2639.25|2647.27|2639.57|2646.76|2639.06|30
1647416230000|2022-03-16 07:37:10|2646.98|2639.28|2646.74|2639.04|2647.03|2639.33|2646.74|2639.04|28
1647416240000|2022-03-16 07:37:20|2646.72|2639.02|2646.79|2639.09|2647.01|2639.31|2646.67|2638.97|22
1647416250000|2022-03-16 07:37:30|2646.75|2639.05|2646.91|2639.21|2646.98|2639.28|2646.75|2639.05|10
1647416260000|2022-03-16 07:37:40|2646.96|2639.26|2647.08|2639.38|2647.11|2639.41|2646.96|2639.26|20
1647416270000|2022-03-16 07:37:50|2647.11|2639.41|2647.42|2639.72|2647.43|2639.73|2647|2639.3|30
1647416280000|2022-03-16 07:38:00|2647.34|2639.64|2646.82|2639.12|2647.34|2639.64|2646.82|2639.12|25
1647416290000|2022-03-16 07:38:10|2646.69|2638.99|2647.01|2639.31|2647.2|2639.5|2646.62|2638.92|22
1647416300000|2022-03-16 07:38:20|2646.9|2639.2|2647.72|2640.02|2647.72|2640.02|2646.84|2639.14|32
1647416310000|2022-03-16 07:38:30|2647.81|2640.11|2649.6|2641.9|2649.86|2642.16|2647.81|2640.11|39
1647416320000|2022-03-16 07:38:40|2649.51|2641.81|2650.02|2642.32|2650.08|2642.38|2648.81|2641.11|36
1647416330000|2022-03-16 07:38:50|2649.76|2642.06|2650.15|2642.45|2650.73|2643.03|2649.76|2642.06|33
1647416340000|2022-03-16 07:39:00|2649.72|2642.02|2650.11|2642.41|2650.11|2642.41|2649.4|2641.7|27
1647416350000|2022-03-16 07:39:10|2649.98|2642.28|2650.08|2642.38|2650.28|2642.58|2649.6|2641.9|23
1647416360000|2022-03-16 07:39:20|2649.83|2642.13|2650.29|2642.59|2650.61|2642.91|2649.68|2641.98|29
1647416370000|2022-03-16 07:39:30|2650.26|2642.56|2650.08|2642.38|2650.33|2642.63|2649.41|2641.71|33
1647416380000|2022-03-16 07:39:40|2649.79|2642.09|2650.23|2642.53|2650.24|2642.54|2649.65|2641.95|31
1647416390000|2022-03-16 07:39:50|2650.27|2642.57|2650.14|2642.44|2650.46|2642.76|2650.03|2642.33|27
1647416400000|2022-03-16 07:40:00|2650.05|2642.35|2650.04|2642.34|2650.12|2642.42|2649.94|2642.24|24
1647416410000|2022-03-16 07:40:10|2650.03|2642.33|2649.66|2641.96|2650.03|2642.33|2649.36|2641.66|34
1647416420000|2022-03-16 07:40:20|2649.65|2641.95|2649.66|2641.96|2649.83|2642.13|2649.57|2641.87|21
1647416430000|2022-03-16 07:40:30|2649.64|2641.94|2649.73|2642.03|2649.74|2642.04|2649.56|2641.86|9
1647416440000|2022-03-16 07:40:40|2649.74|2642.04|2645.76|2638.06|2650.14|2642.44|2645.38|2637.68|38
1647416450000|2022-03-16 07:40:50|2645.39|2637.69|2644.87|2637.17|2645.41|2637.71|2644.67|2636.97|30
1647416460000|2022-03-16 07:41:00|2644.78|2637.08|2647.28|2639.58|2647.28|2639.58|2644.72|2637.02|33
1647416470000|2022-03-16 07:41:10|2647.29|2639.59|2647.23|2639.53|2647.52|2639.82|2646.94|2639.24|38
1647416480000|2022-03-16 07:41:20|2647.27|2639.57|2646.6|2638.9|2647.27|2639.57|2646.18|2638.48|29
1647416490000|2022-03-16 07:41:30|2646.66|2638.96|2647.35|2639.65|2647.57|2639.87|2646.64|2638.94|30
1647416500000|2022-03-16 07:41:40|2647.39|2639.69|2648.05|2640.35|2648.38|2640.68|2647.12|2639.42|37
1647416510000|2022-03-16 07:41:50|2648.03|2640.33|2648.25|2640.55|2648.83|2641.13|2648.03|2640.33|31
1647416520000|2022-03-16 07:42:00|2648.23|2640.53|2648.37|2640.67|2648.59|2640.89|2647.96|2640.26|30
1647416530000|2022-03-16 07:42:10|2648.36|2640.66|2648.33|2640.63|2648.36|2640.66|2648.12|2640.42|26
1647416540000|2022-03-16 07:42:20|2648.32|2640.62|2648.87|2641.17|2648.87|2641.17|2648.24|2640.54|25
1647416550000|2022-03-16 07:42:30|2649.71|2642.01|2650.61|2642.91|2650.74|2643.04|2649.71|2642.01|36
1647416560000|2022-03-16 07:42:40|2650.56|2642.86|2650.92|2643.22|2650.92|2643.22|2650.15|2642.45|34
1647416570000|2022-03-16 07:42:50|2650.99|2643.29|2651.01|2643.31|2651.07|2643.37|2650.4|2642.7|32
1647416580000|2022-03-16 07:43:00|2651.06|2643.36|2650.55|2642.85|2651.13|2643.43|2650.1|2642.4|35
1647416590000|2022-03-16 07:43:10|2650.51|2642.81|2650.36|2642.66|2650.51|2642.81|2649.75|2642.05|29
1647416600000|2022-03-16 07:43:20|2650.38|2642.68|2650.63|2642.93|2650.68|2642.98|2650.01|2642.31|31
1647416610000|2022-03-16 07:43:30|2650.64|2642.94|2650.49|2642.79|2650.68|2642.98|2650.24|2642.54|36
1647416620000|2022-03-16 07:43:40|2650.47|2642.77|2650.61|2642.91|2650.63|2642.93|2650.32|2642.62|25
1647416630000|2022-03-16 07:43:50|2650.62|2642.92|2650.62|2642.92|2651.06|2643.36|2650.57|2642.87|30
1647416640000|2022-03-16 07:44:00|2650.61|2642.91|2650.45|2642.75|2650.61|2642.91|2650.27|2642.57|22
1647416650000|2022-03-16 07:44:10|2650.56|2642.86|2649.32|2641.62|2650.62|2642.92|2649.29|2641.59|34
1647416660000|2022-03-16 07:44:20|2649.31|2641.61|2648.42|2640.72|2649.33|2641.63|2648.34|2640.64|27
1647416670000|2022-03-16 07:44:30|2648.41|2640.71|2648.34|2640.64|2648.47|2640.77|2648.31|2640.61|20
1647416680000|2022-03-16 07:44:40|2648.19|2640.49|2647.45|2639.75|2648.19|2640.49|2646.99|2639.29|29
1647416690000|2022-03-16 07:44:50|2647.41|2639.71|2647.23|2639.53|2647.87|2640.17|2647.1|2639.4|38
1647416700000|2022-03-16 07:45:00|2647.16|2639.46|2648.16|2640.46|2648.23|2640.53|2647.15|2639.45|35
1647416710000|2022-03-16 07:45:10|2648.13|2640.43|2648.18|2640.48|2648.39|2640.69|2648.06|2640.36|32
1647416720000|2022-03-16 07:45:20|2648.19|2640.49|2649.66|2641.96|2649.82|2642.12|2648.18|2640.48|34
1647416730000|2022-03-16 07:45:30|2649.67|2641.97|2649.72|2642.02|2649.72|2642.02|2649.33|2641.63|26
1647416740000|2022-03-16 07:45:40|2649.71|2642.01|2649.65|2641.95|2650.09|2642.39|2649.48|2641.78|25
1647416750000|2022-03-16 07:45:50|2649.66|2641.96|2649.96|2642.26|2650.18|2642.48|2649.59|2641.89|33
1647416760000|2022-03-16 07:46:00|2649.97|2642.27|2650.14|2642.44|2650.14|2642.44|2649.66|2641.96|27
1647416770000|2022-03-16 07:46:10|2650.01|2642.31|2650.45|2642.75|2650.61|2642.91|2649.72|2642.02|33
1647416780000|2022-03-16 07:46:20|2650.48|2642.78|2650.29|2642.59|2650.57|2642.87|2650.25|2642.55|36
1647416790000|2022-03-16 07:46:30|2650.27|2642.57|2650.12|2642.42|2650.52|2642.82|2650.12|2642.42|31
1647416800000|2022-03-16 07:46:40|2650.13|2642.43|2650.36|2642.66|2650.36|2642.66|2650.07|2642.37|26
1647416810000|2022-03-16 07:46:50|2650.35|2642.65|2650.09|2642.39|2650.38|2642.68|2650.09|2642.39|19
1647416820000|2022-03-16 07:47:00|2650.06|2642.36|2649.44|2641.74|2650.06|2642.36|2649.32|2641.62|37
1647416830000|2022-03-16 07:47:10|2649.39|2641.69|2649.6|2641.9|2649.63|2641.93|2649.38|2641.68|21
1647416840000|2022-03-16 07:47:20|2649.61|2641.91|2650.18|2642.48|2650.25|2642.55|2649.52|2641.82|21
1647416850000|2022-03-16 07:47:30|2650.16|2642.46|2650.58|2642.88|2650.58|2642.88|2650.13|2642.43|27
1647416860000|2022-03-16 07:47:40|2650.59|2642.89|2650.33|2642.63|2650.59|2642.89|2650.29|2642.59|26
1647416870000|2022-03-16 07:47:50|2650.34|2642.64|2650.34|2642.64|2650.71|2643.01|2650.33|2642.63|23
1647416880000|2022-03-16 07:48:00|2650.38|2642.68|2650.65|2642.95|2650.76|2643.06|2650.3|2642.6|17
1647416890000|2022-03-16 07:48:10|2650.69|2642.99|2650.87|2643.17|2650.9|2643.2|2650.47|2642.77|25
1647416900000|2022-03-16 07:48:20|2650.92|2643.22|2651.63|2643.93|2651.98|2644.28|2650.92|2643.22|32
1647416910000|2022-03-16 07:48:30|2651.58|2643.88|2651.01|2643.31|2651.58|2643.88|2650.44|2642.74|31
1647416920000|2022-03-16 07:48:40|2651|2643.3|2649.63|2641.93|2651.01|2643.31|2649.32|2641.62|32
1647416930000|2022-03-16 07:48:50|2650.18|2642.48|2651.24|2643.54|2651.5|2643.8|2650.18|2642.48|35
1647416940000|2022-03-16 07:49:00|2651.22|2643.52|2651.15|2643.45|2651.5|2643.8|2650.86|2643.16|36
1647416950000|2022-03-16 07:49:10|2651.11|2643.41|2651.16|2643.46|2651.63|2643.93|2650.93|2643.23|38
1647416960000|2022-03-16 07:49:20|2651.18|2643.48|2651.89|2644.19|2651.93|2644.23|2651.18|2643.48|34
1647416970000|2022-03-16 07:49:30|2651.9|2644.2|2651.59|2643.89|2651.91|2644.21|2651.52|2643.82|21
1647416980000|2022-03-16 07:49:40|2651.56|2643.86|2651.3|2643.6|2651.56|2643.86|2651.02|2643.32|30
1647416990000|2022-03-16 07:49:50|2651.28|2643.58|2651.53|2643.83|2651.58|2643.88|2651.28|2643.58|21
1647417000000|2022-03-16 07:50:00|2651.54|2643.84|2651.76|2644.06|2651.79|2644.09|2651.42|2643.72|24
1647417010000|2022-03-16 07:50:10|2651.65|2643.95|2651.45|2643.75|2651.72|2644.02|2651.28|2643.58|28
1647417020000|2022-03-16 07:50:20|2651.48|2643.78|2652.01|2644.31|2652.01|2644.31|2651.47|2643.77|29
1647417030000|2022-03-16 07:50:30|2651.98|2644.28|2652.26|2644.56|2653.28|2645.58|2651.98|2644.28|35
1647417040000|2022-03-16 07:50:40|2652.29|2644.59|2651.64|2643.94|2652.47|2644.77|2651.14|2643.44|35
1647417050000|2022-03-16 07:50:50|2651.62|2643.92|2651.02|2643.32|2651.64|2643.94|2650.76|2643.06|36
1647417060000|2022-03-16 07:51:00|2651.21|2643.51|2651.53|2643.83|2651.55|2643.85|2651|2643.3|25
1647417070000|2022-03-16 07:51:10|2651.51|2643.81|2652.06|2644.36|2652.58|2644.88|2651.13|2643.43|30
1647417080000|2022-03-16 07:51:20|2651.92|2644.22|2651.61|2643.91|2651.92|2644.22|2651.14|2643.44|25
1647417090000|2022-03-16 07:51:30|2651.64|2643.94|2651.96|2644.26|2651.96|2644.26|2651.64|2643.94|10
1647417100000|2022-03-16 07:51:40|2651.87|2644.17|2650.67|2642.97|2652.2|2644.5|2650.67|2642.97|19
1647417110000|2022-03-16 07:51:50|2650.6|2642.9|2651.48|2643.78|2651.72|2644.02|2650.26|2642.56|34
1647417120000|2022-03-16 07:52:00|2651.53|2643.83|2651.81|2644.11|2651.81|2644.11|2651.44|2643.74|16
1647417130000|2022-03-16 07:52:10|2651.69|2643.99|2652.52|2644.82|2652.53|2644.83|2651.41|2643.71|29
1647417140000|2022-03-16 07:52:20|2652.49|2644.79|2653.01|2645.31|2653.04|2645.34|2652.27|2644.57|32
1647417150000|2022-03-16 07:52:30|2652.97|2645.27|2653.12|2645.42|2653.16|2645.46|2652.83|2645.13|30
1647417160000|2022-03-16 07:52:40|2653.04|2645.34|2652.6|2644.9|2653.22|2645.52|2652.37|2644.67|31
1647417170000|2022-03-16 07:52:50|2652.7|2645|2652.61|2644.91|2652.71|2645.01|2652.44|2644.74|8
1647417180000|2022-03-16 07:53:00|2652.64|2644.94|2653.13|2645.43|2653.13|2645.43|2652.64|2644.94|18
1647417190000|2022-03-16 07:53:10|2653.26|2645.56|2653.67|2645.97|2653.86|2646.16|2653.26|2645.56|19
1647417200000|2022-03-16 07:53:20|2653.63|2645.93|2652.91|2645.21|2653.63|2645.93|2652.9|2645.2|24
1647417210000|2022-03-16 07:53:30|2652.9|2645.2|2653.26|2645.56|2653.28|2645.58|2652.9|2645.2|18
1647417220000|2022-03-16 07:53:40|2653.23|2645.53|2653.04|2645.34|2653.23|2645.53|2652.89|2645.19|18
1647417230000|2022-03-16 07:53:50|2652.9|2645.2|2651.75|2644.05|2652.92|2645.22|2651.42|2643.72|31
1647417240000|2022-03-16 07:54:00|2651.62|2643.92|2652.23|2644.53|2652.25|2644.55|2651.62|2643.92|34
1647417250000|2022-03-16 07:54:10|2652.16|2644.46|2651.64|2643.94|2652.23|2644.53|2650.94|2643.24|35
1647417260000|2022-03-16 07:54:20|2651.75|2644.05|2651.8|2644.1|2651.8|2644.1|2651.27|2643.57|32
1647417270000|2022-03-16 07:54:30|2651.75|2644.05|2651.39|2643.69|2651.76|2644.06|2650.85|2643.15|29
1647417280000|2022-03-16 07:54:40|2651.37|2643.67|2651.91|2644.21|2651.91|2644.21|2651|2643.3|31
1647417290000|2022-03-16 07:54:50|2651.87|2644.17|2651.55|2643.85|2651.91|2644.21|2651.46|2643.76|27
1647417300000|2022-03-16 07:55:00|2651.54|2643.84|2651.2|2643.5|2651.81|2644.11|2650.97|2643.27|30
1647417310000|2022-03-16 07:55:10|2651.26|2643.56|2651.68|2643.98|2651.68|2643.98|2651.03|2643.33|22
1647417320000|2022-03-16 07:55:20|2651.66|2643.96|2650.65|2642.95|2651.66|2643.96|2650.24|2642.54|31
1647417330000|2022-03-16 07:55:30|2650.82|2643.12|2650.19|2642.49|2651.12|2643.42|2649.75|2642.05|29
1647417340000|2022-03-16 07:55:40|2650.25|2642.55|2650.62|2642.92|2650.97|2643.27|2650.1|2642.4|36
1647417350000|2022-03-16 07:55:50|2650.58|2642.88|2650.91|2643.21|2651.86|2644.16|2650.58|2642.88|32
1647417360000|2022-03-16 07:56:00|2650.93|2643.23|2650.69|2642.99|2651.02|2643.32|2650.68|2642.98|23
1647417370000|2022-03-16 07:56:10|2650.64|2642.94|2651.41|2643.71|2651.41|2643.71|2650.52|2642.82|24
1647417380000|2022-03-16 07:56:20|2651.28|2643.58|2651|2643.3|2651.28|2643.58|2651|2643.3|11
1647417390000|2022-03-16 07:56:30|2650.96|2643.26|2651.11|2643.41|2651.13|2643.43|2650.58|2642.88|19
1647417400000|2022-03-16 07:56:40|2651.17|2643.47|2650.63|2642.93|2651.17|2643.47|2650.35|2642.65|26
1647417410000|2022-03-16 07:56:50|2650.67|2642.97|2650.47|2642.77|2650.82|2643.12|2649.96|2642.26|33
1647417420000|2022-03-16 07:57:00|2650.35|2642.65|2650.3|2642.6|2650.48|2642.78|2650.03|2642.33|26
1647417430000|2022-03-16 07:57:10|2650.41|2642.71|2650.81|2643.11|2650.81|2643.11|2650.3|2642.6|21
1647417440000|2022-03-16 07:57:20|2650.7|2643|2650.92|2643.22|2650.92|2643.22|2650.58|2642.88|28
1647417450000|2022-03-16 07:57:30|2650.97|2643.27|2650.9|2643.2|2650.98|2643.28|2650.67|2642.97|25
1647417460000|2022-03-16 07:57:40|2650.89|2643.19|2650.95|2643.25|2651.37|2643.67|2650.6|2642.9|37
1647417470000|2022-03-16 07:57:50|2650.74|2643.04|2650.74|2643.04|2651|2643.3|2650.56|2642.86|29
1647417480000|2022-03-16 07:58:00|2650.76|2643.06|2650.37|2642.67|2650.77|2643.07|2650.11|2642.41|28
1647417490000|2022-03-16 07:58:10|2650.27|2642.57|2650.27|2642.57|2650.32|2642.62|2650.17|2642.47|15
1647417500000|2022-03-16 07:58:20|2650.35|2642.65|2650.34|2642.64|2650.56|2642.86|2650.26|2642.56|19
1647417510000|2022-03-16 07:58:30|2650.53|2642.83|2650.36|2642.66|2650.74|2643.04|2650.27|2642.57|25
1647417520000|2022-03-16 07:58:40|2650.27|2642.57|2650.25|2642.55|2650.38|2642.68|2650.25|2642.55|10
1647417530000|2022-03-16 07:58:50|2650.24|2642.54|2649.94|2642.24|2650.24|2642.54|2649.65|2641.95|23
1647417540000|2022-03-16 07:59:00|2650.04|2642.34|2650.03|2642.33|2650.63|2642.93|2649.81|2642.11|22
1647417550000|2022-03-16 07:59:10|2649.99|2642.29|2649.99|2642.29|2650.42|2642.72|2649.8|2642.1|27
1647417560000|2022-03-16 07:59:20|2649.9|2642.2|2648.99|2641.29|2649.9|2642.2|2648.99|2641.29|32
1647417570000|2022-03-16 07:59:30|2649.16|2641.46|2649.56|2641.86|2649.71|2642.01|2649.16|2641.46|27
1647417580000|2022-03-16 07:59:40|2649.54|2641.84|2650.12|2642.42|2650.23|2642.53|2649.33|2641.63|28
1647417590000|2022-03-16 07:59:50|2650.22|2642.52|2651.72|2644.02|2651.82|2644.12|2650.22|2642.52|35
1647417600000|2022-03-16 08:00:00|2651.71|2644.01|2651.65|2643.95|2651.82|2644.12|2651.37|2643.67|29
1647417610000|2022-03-16 08:00:10|2651.56|2643.86|2651.77|2644.07|2651.86|2644.16|2651.09|2643.39|29
1647417620000|2022-03-16 08:00:20|2651.69|2643.99|2650.66|2642.96|2651.69|2643.99|2650.66|2642.96|33
1647417630000|2022-03-16 08:00:30|2650.75|2643.05|2650.1|2642.4|2650.81|2643.11|2649.75|2642.05|35
1647417640000|2022-03-16 08:00:40|2650.12|2642.42|2650.51|2642.81|2650.51|2642.81|2650.1|2642.4|26
1647417650000|2022-03-16 08:00:50|2650.59|2642.89|2651.57|2643.87|2651.57|2643.87|2650.59|2642.89|36
1647417660000|2022-03-16 08:01:00|2651.47|2643.77|2651.62|2643.92|2651.73|2644.03|2651.45|2643.75|33
1647417670000|2022-03-16 08:01:10|2651.53|2643.83|2653.44|2645.74|2653.44|2645.74|2651.31|2643.61|34
1647417680000|2022-03-16 08:01:20|2653.47|2645.77|2653.9|2646.2|2653.93|2646.23|2653.28|2645.58|33
1647417690000|2022-03-16 08:01:30|2653.92|2646.22|2653.45|2645.75|2654.16|2646.46|2653.28|2645.58|33
1647417700000|2022-03-16 08:01:40|2653.43|2645.73|2653.43|2645.73|2653.45|2645.75|2653.11|2645.41|25
1647417710000|2022-03-16 08:01:50|2653.49|2645.79|2653.85|2646.15|2654.24|2646.54|2653.49|2645.79|32
1647417720000|2022-03-16 08:02:00|2653.86|2646.16|2657.03|2649.33|2657.03|2649.33|2653.86|2646.16|29
1647417730000|2022-03-16 08:02:10|2656.97|2649.27|2656.1|2648.4|2656.97|2649.27|2655.72|2648.02|35
1647417740000|2022-03-16 08:02:20|2656.08|2648.38|2656.35|2648.65|2656.36|2648.66|2655.99|2648.29|28
1647417750000|2022-03-16 08:02:30|2656.37|2648.67|2656.39|2648.69|2656.55|2648.85|2655.84|2648.14|31
1647417760000|2022-03-16 08:02:40|2656.43|2648.73|2657|2649.3|2657|2649.3|2656.24|2648.54|33
1647417770000|2022-03-16 08:02:50|2656.88|2649.18|2656.82|2649.12|2656.97|2649.27|2656.28|2648.58|18
1647417780000|2022-03-16 08:03:00|2657.04|2649.34|2653.65|2645.95|2657.28|2649.58|2653.45|2645.75|39
1647417790000|2022-03-16 08:03:10|2653.59|2645.89|2652.79|2645.09|2653.59|2645.89|2651.1|2643.4|38
1647417800000|2022-03-16 08:03:20|2652.8|2645.1|2652.43|2644.73|2652.94|2645.24|2652.24|2644.54|29
1647417810000|2022-03-16 08:03:30|2652.85|2645.15|2653.28|2645.58|2653.38|2645.68|2652.85|2645.15|35
1647417820000|2022-03-16 08:03:40|2653.26|2645.56|2652.52|2644.82|2653.27|2645.57|2652.35|2644.65|31
1647417830000|2022-03-16 08:03:50|2652.57|2644.87|2652.7|2645|2652.7|2645|2652.36|2644.66|9
1647417840000|2022-03-16 08:04:00|2652.74|2645.04|2653.03|2645.33|2653.36|2645.66|2652.57|2644.87|17
1647417850000|2022-03-16 08:04:10|2653.02|2645.32|2652.49|2644.79|2653.39|2645.69|2652.49|2644.79|23
1647417860000|2022-03-16 08:04:20|2653.48|2645.78|2655.63|2647.93|2655.96|2648.26|2653.27|2645.57|25
1647417870000|2022-03-16 08:04:30|2655.36|2647.66|2655.71|2648.01|2655.82|2648.12|2655.06|2647.36|33
1647417880000|2022-03-16 08:04:40|2655.7|2648|2657.17|2649.47|2657.17|2649.47|2655.45|2647.75|37
1647417890000|2022-03-16 08:04:50|2656.84|2649.14|2656.85|2649.15|2657.07|2649.37|2656.79|2649.09|31
1647417900000|2022-03-16 08:05:00|2656.75|2649.05|2657.65|2649.95|2657.75|2650.05|2656.75|2649.05|30
1647417910000|2022-03-16 08:05:10|2657.49|2649.79|2657.5|2649.8|2657.99|2650.29|2657.2|2649.5|36
1647417920000|2022-03-16 08:05:20|2657.54|2649.84|2657.44|2649.74|2657.98|2650.28|2657.44|2649.74|33
1647417930000|2022-03-16 08:05:30|2657.46|2649.76|2656.38|2648.68|2657.49|2649.79|2656.22|2648.52|33
1647417940000|2022-03-16 08:05:40|2656.24|2648.54|2656.61|2648.91|2656.61|2648.91|2655.83|2648.13|28
1647417950000|2022-03-16 08:05:50|2656.5|2648.8|2656.03|2648.33|2656.68|2648.98|2656.03|2648.33|27
1647417960000|2022-03-16 08:06:00|2656.02|2648.32|2656.29|2648.59|2656.37|2648.67|2656.02|2648.32|21
1647417970000|2022-03-16 08:06:10|2656.3|2648.6|2656.27|2648.57|2656.42|2648.72|2655.76|2648.06|31
1647417980000|2022-03-16 08:06:20|2656.32|2648.62|2656.47|2648.77|2656.68|2648.98|2656.12|2648.42|35
1647417990000|2022-03-16 08:06:30|2656.48|2648.78|2656.38|2648.68|2656.62|2648.92|2656.32|2648.62|24
1647418000000|2022-03-16 08:06:40|2656.37|2648.67|2656.62|2648.92|2656.64|2648.94|2656.25|2648.55|28
1647418010000|2022-03-16 08:06:50|2656.83|2649.13|2656.55|2648.85|2656.83|2649.13|2656.51|2648.81|16
1647418020000|2022-03-16 08:07:00|2656.8|2649.1|2656.99|2649.29|2657.11|2649.41|2656.78|2649.08|21
1647418030000|2022-03-16 08:07:10|2657.01|2649.31|2657.4|2649.7|2657.4|2649.7|2656.95|2649.25|29
1647418040000|2022-03-16 08:07:20|2657.52|2649.82|2657.44|2649.74|2657.54|2649.84|2657.4|2649.7|24
1647418050000|2022-03-16 08:07:30|2657.48|2649.78|2657.21|2649.51|2657.56|2649.86|2657.13|2649.43|30
1647418060000|2022-03-16 08:07:40|2657.19|2649.49|2657.21|2649.51|2657.41|2649.71|2657.16|2649.46|24
1647418070000|2022-03-16 08:07:50|2657.22|2649.52|2657.47|2649.77|2657.72|2650.02|2657.22|2649.52|34
1647418080000|2022-03-16 08:08:00|2657.5|2649.8|2656.85|2649.15|2657.87|2650.17|2656.85|2649.15|35
1647418090000|2022-03-16 08:08:10|2656.84|2649.14|2655.48|2647.78|2657.16|2649.46|2655.17|2647.47|35
1647418100000|2022-03-16 08:08:20|2655.67|2647.97|2656.94|2649.24|2657.12|2649.42|2655.45|2647.75|37
1647418110000|2022-03-16 08:08:30|2656.96|2649.26|2657.36|2649.66|2657.47|2649.77|2656.96|2649.26|35
1647418120000|2022-03-16 08:08:40|2657.38|2649.68|2657.52|2649.82|2657.58|2649.88|2657.18|2649.48|34
1647418130000|2022-03-16 08:08:50|2657.56|2649.86|2659.45|2651.75|2659.68|2651.98|2657.56|2649.86|32
1647418140000|2022-03-16 08:09:00|2659.56|2651.86|2660.13|2652.43|2660.7|2653|2659.56|2651.86|34
1647418150000|2022-03-16 08:09:10|2660.12|2652.42|2660.44|2652.74|2660.69|2652.99|2659.9|2652.2|29
1647418160000|2022-03-16 08:09:20|2660.53|2652.83|2660.85|2653.15|2660.86|2653.16|2660.53|2652.83|14
1647418170000|2022-03-16 08:09:30|2660.84|2653.14|2662.96|2655.26|2662.98|2655.28|2660.84|2653.14|36
1647418180000|2022-03-16 08:09:40|2663|2655.3|2665.75|2658.05|2665.75|2658.05|2662.91|2655.21|36
1647418190000|2022-03-16 08:09:50|2665.87|2658.17|2666.37|2658.67|2666.99|2659.29|2664.77|2657.07|40
1647418200000|2022-03-16 08:10:00|2666.33|2658.63|2665.69|2657.99|2666.33|2658.63|2664.86|2657.16|37
1647418210000|2022-03-16 08:10:10|2665.68|2657.98|2663.76|2656.06|2665.68|2657.98|2663.23|2655.53|39
1647418220000|2022-03-16 08:10:20|2663.91|2656.21|2664.2|2656.5|2664.24|2656.54|2663.53|2655.83|35
1647418230000|2022-03-16 08:10:30|2664.3|2656.6|2663.71|2656.01|2664.31|2656.61|2663.29|2655.59|34
1647418240000|2022-03-16 08:10:40|2663.62|2655.92|2660.9|2653.2|2663.62|2655.92|2660.57|2652.87|37
1647418250000|2022-03-16 08:10:50|2660.8|2653.1|2659.86|2652.16|2660.87|2653.17|2659.8|2652.1|37
1647418260000|2022-03-16 08:11:00|2659.9|2652.2|2660.69|2652.99|2662.14|2654.44|2659.9|2652.2|36
1647418270000|2022-03-16 08:11:10|2660.52|2652.82|2660.55|2652.85|2660.85|2653.15|2660.29|2652.59|33
1647418280000|2022-03-16 08:11:20|2660.32|2652.62|2659.21|2651.51|2660.32|2652.62|2658.92|2651.22|39
1647418290000|2022-03-16 08:11:30|2658.95|2651.25|2658.56|2650.86|2659.1|2651.4|2658.45|2650.75|34
1647418300000|2022-03-16 08:11:40|2658.55|2650.85|2659.33|2651.63|2659.33|2651.63|2658.46|2650.76|33
1647418310000|2022-03-16 08:11:50|2659.42|2651.72|2659.5|2651.8|2659.96|2652.26|2659.42|2651.72|31
1647418320000|2022-03-16 08:12:00|2659.65|2651.95|2659.48|2651.78|2659.81|2652.11|2659.15|2651.45|36
1647418330000|2022-03-16 08:12:10|2659.68|2651.98|2658.59|2650.89|2659.71|2652.01|2658.44|2650.74|33
1647418340000|2022-03-16 08:12:20|2658.65|2650.95|2658.64|2650.94|2658.68|2650.98|2658.03|2650.33|34
1647418350000|2022-03-16 08:12:30|2658.72|2651.02|2658.55|2650.85|2658.86|2651.16|2658.43|2650.73|34
1647418360000|2022-03-16 08:12:40|2658.56|2650.86|2660.13|2652.43|2660.13|2652.43|2658.56|2650.86|34
1647418370000|2022-03-16 08:12:50|2660.24|2652.54|2661.5|2653.8|2661.75|2654.05|2660.24|2652.54|21
1647418380000|2022-03-16 08:13:00|2661.33|2653.63|2661|2653.3|2661.33|2653.63|2660.84|2653.14|25
1647418390000|2022-03-16 08:13:10|2660.99|2653.29|2661.4|2653.7|2661.78|2654.08|2660.99|2653.29|32
1647418400000|2022-03-16 08:13:20|2661.46|2653.76|2662.29|2654.59|2662.43|2654.73|2661.46|2653.76|29
1647418410000|2022-03-16 08:13:30|2662.24|2654.54|2661.32|2653.62|2662.3|2654.6|2661.32|2653.62|34
1647418420000|2022-03-16 08:13:40|2661.31|2653.61|2663.05|2655.35|2663.07|2655.37|2661.01|2653.31|37
1647418430000|2022-03-16 08:13:50|2663.07|2655.37|2663.93|2656.23|2663.93|2656.23|2663.07|2655.37|33
1647418440000|2022-03-16 08:14:00|2663.76|2656.06|2662.02|2654.32|2663.76|2656.06|2662.02|2654.32|35
1647418450000|2022-03-16 08:14:10|2661.87|2654.17|2662.06|2654.36|2662.41|2654.71|2661.86|2654.16|34
1647418460000|2022-03-16 08:14:20|2662.05|2654.35|2662.38|2654.68|2662.39|2654.69|2661.53|2653.83|28
1647418470000|2022-03-16 08:14:30|2662.32|2654.62|2661.31|2653.61|2662.32|2654.62|2660.94|2653.24|31
1647418480000|2022-03-16 08:14:40|2661.34|2653.64|2660.81|2653.11|2661.34|2653.64|2660.69|2652.99|32
1647418490000|2022-03-16 08:14:50|2660.78|2653.08|2662.16|2654.46|2662.16|2654.46|2660.76|2653.06|31
1647418500000|2022-03-16 08:15:00|2662.13|2654.43|2662.97|2655.27|2663.05|2655.35|2662.13|2654.43|26
1647418510000|2022-03-16 08:15:10|2662.8|2655.1|2662.33|2654.63|2662.8|2655.1|2661.71|2654.01|36
1647418520000|2022-03-16 08:15:20|2662.39|2654.69|2664.76|2657.06|2664.76|2657.06|2662.39|2654.69|33
1647418530000|2022-03-16 08:15:30|2664.31|2656.61|2662.87|2655.17|2664.33|2656.63|2662.87|2655.17|35
1647418540000|2022-03-16 08:15:40|2662.91|2655.21|2662.26|2654.56|2662.99|2655.29|2661.96|2654.26|35
1647418550000|2022-03-16 08:15:50|2662.27|2654.57|2662.18|2654.48|2662.58|2654.88|2662.08|2654.38|35
1647418560000|2022-03-16 08:16:00|2662.19|2654.49|2662|2654.3|2662.32|2654.62|2661.88|2654.18|32
1647418570000|2022-03-16 08:16:10|2662.02|2654.32|2660.89|2653.19|2662.04|2654.34|2660.89|2653.19|31
1647418580000|2022-03-16 08:16:20|2660.88|2653.18|2660.83|2653.13|2661.11|2653.41|2659.71|2652.01|33
1647418590000|2022-03-16 08:16:30|2660.91|2653.21|2659.76|2652.06|2661.24|2653.54|2659.76|2652.06|36
1647418600000|2022-03-16 08:16:40|2659.55|2651.85|2658.09|2650.39|2659.87|2652.17|2658.07|2650.37|37
1647418610000|2022-03-16 08:16:50|2658.24|2650.54|2658.86|2651.16|2659.41|2651.71|2657.43|2649.73|35
1647418620000|2022-03-16 08:17:00|2658.83|2651.13|2658.53|2650.83|2658.94|2651.24|2658.38|2650.68|28
1647418630000|2022-03-16 08:17:10|2658.43|2650.73|2659.25|2651.55|2659.27|2651.57|2658.42|2650.72|26
1647418640000|2022-03-16 08:17:20|2659.26|2651.56|2659.42|2651.72|2659.55|2651.85|2658.56|2650.86|31
1647418650000|2022-03-16 08:17:30|2659.36|2651.66|2659.62|2651.92|2659.62|2651.92|2658.7|2651|36
1647418660000|2022-03-16 08:17:40|2659.61|2651.91|2661.05|2653.35|2661.05|2653.35|2659.07|2651.37|31
1647418670000|2022-03-16 08:17:50|2661.2|2653.5|2665.17|2657.47|2667.27|2659.57|2661.2|2653.5|36
1647418680000|2022-03-16 08:18:00|2665.22|2657.52|2663.64|2655.94|2665.31|2657.61|2663.39|2655.69|39
1647418690000|2022-03-16 08:18:10|2663.63|2655.93|2661.2|2653.5|2663.65|2655.95|2660.89|2653.19|39
1647418700000|2022-03-16 08:18:20|2661.17|2653.47|2661.55|2653.85|2662.79|2655.09|2660.95|2653.25|39
1647418710000|2022-03-16 08:18:30|2661.54|2653.84|2660.42|2652.72|2661.54|2653.84|2660.32|2652.62|35
1647418720000|2022-03-16 08:18:40|2660.47|2652.77|2660.33|2652.63|2660.65|2652.95|2660.32|2652.62|27
1647418730000|2022-03-16 08:18:50|2660.34|2652.64|2661.21|2653.51|2661.39|2653.69|2660.34|2652.64|32
1647418740000|2022-03-16 08:19:00|2661.45|2653.75|2662.08|2654.38|2662.08|2654.38|2661.25|2653.55|24
1647418750000|2022-03-16 08:19:10|2662.07|2654.37|2661.58|2653.88|2662.07|2654.37|2661.27|2653.57|33
1647418760000|2022-03-16 08:19:20|2661.6|2653.9|2663.74|2656.04|2663.88|2656.18|2661.59|2653.89|34
1647418770000|2022-03-16 08:19:30|2663.77|2656.07|2664.51|2656.81|2664.51|2656.81|2663.72|2656.02|32
1647418780000|2022-03-16 08:19:40|2664.3|2656.6|2664.14|2656.44|2664.44|2656.74|2663.54|2655.84|37
1647418790000|2022-03-16 08:19:50|2663.96|2656.26|2663.94|2656.24|2664.55|2656.85|2663.69|2655.99|36
1647418800000|2022-03-16 08:20:00|2663.92|2656.22|2662.67|2654.97|2664.01|2656.31|2662.67|2654.97|34
1647418810000|2022-03-16 08:20:10|2662.62|2654.92|2663.3|2655.6|2663.3|2655.6|2662.12|2654.42|35
1647418820000|2022-03-16 08:20:20|2663.29|2655.59|2663.22|2655.52|2663.29|2655.59|2663.08|2655.38|24
1647418830000|2022-03-16 08:20:30|2662.8|2655.1|2662.87|2655.17|2663.61|2655.91|2662.8|2655.1|27
1647418840000|2022-03-16 08:20:40|2662.84|2655.14|2662.98|2655.28|2663.17|2655.47|2662.76|2655.06|35
1647418850000|2022-03-16 08:20:50|2663.03|2655.33|2662.8|2655.1|2663.03|2655.33|2662.36|2654.66|35
1647418860000|2022-03-16 08:21:00|2662.85|2655.15|2662.25|2654.55|2662.85|2655.15|2662.05|2654.35|37
1647418870000|2022-03-16 08:21:10|2662.22|2654.52|2662.16|2654.46|2662.48|2654.78|2662.08|2654.38|36
1647418880000|2022-03-16 08:21:20|2662.13|2654.43|2661.5|2653.8|2662.13|2654.43|2661.3|2653.6|36
1647418890000|2022-03-16 08:21:30|2661.44|2653.74|2661.41|2653.71|2661.77|2654.07|2661.41|2653.71|34
1647418900000|2022-03-16 08:21:40|2661.64|2653.94|2659.67|2651.97|2661.65|2653.95|2659.31|2651.61|34
1647418910000|2022-03-16 08:21:50|2659.42|2651.72|2659.44|2651.74|2659.53|2651.83|2658.4|2650.7|38
1647418920000|2022-03-16 08:22:00|2659.67|2651.97|2659.44|2651.74|2660.19|2652.49|2659.02|2651.32|34
1647418930000|2022-03-16 08:22:10|2659.45|2651.75|2661.2|2653.5|2662.02|2654.32|2659.16|2651.46|35
1647418940000|2022-03-16 08:22:20|2661.12|2653.42|2661.89|2654.19|2661.89|2654.19|2661.09|2653.39|33
1647418950000|2022-03-16 08:22:30|2661.92|2654.22|2662.46|2654.76|2662.75|2655.05|2661.89|2654.19|35
1647418960000|2022-03-16 08:22:40|2662.51|2654.81|2662.99|2655.29|2663.25|2655.55|2661.67|2653.97|35
1647418970000|2022-03-16 08:22:50|2662.98|2655.28|2663.11|2655.41|2663.2|2655.5|2662.91|2655.21|22
1647418980000|2022-03-16 08:23:00|2663.14|2655.44|2662.06|2654.36|2663.15|2655.45|2661.53|2653.83|34
1647418990000|2022-03-16 08:23:10|2662.12|2654.42|2661.57|2653.87|2662.28|2654.58|2661.38|2653.68|35
1647419000000|2022-03-16 08:23:20|2661.46|2653.76|2661.79|2654.09|2661.96|2654.26|2661.46|2653.76|33
1647419010000|2022-03-16 08:23:30|2661.75|2654.05|2661.91|2654.21|2661.99|2654.29|2661.44|2653.74|29
1647419020000|2022-03-16 08:23:40|2661.92|2654.22|2661.52|2653.82|2662|2654.3|2661.52|2653.82|21
1647419030000|2022-03-16 08:23:50|2661.57|2653.87|2661.01|2653.31|2661.57|2653.87|2660.96|2653.26|35
1647419040000|2022-03-16 08:24:00|2660.93|2653.23|2661.6|2653.9|2661.6|2653.9|2660.7|2653|28
1647419050000|2022-03-16 08:24:10|2661.63|2653.93|2660.96|2653.26|2661.66|2653.96|2660.96|2653.26|25
1647419060000|2022-03-16 08:24:20|2660.94|2653.24|2660|2652.3|2660.94|2653.24|2660|2652.3|30
1647419070000|2022-03-16 08:24:30|2660.04|2652.34|2660.23|2652.53|2660.56|2652.86|2660.03|2652.33|31
1647419080000|2022-03-16 08:24:40|2660.26|2652.56|2660.08|2652.38|2660.28|2652.58|2659.82|2652.12|30
1647419090000|2022-03-16 08:24:50|2660.09|2652.39|2659.2|2651.5|2660.09|2652.39|2659.2|2651.5|33
1647419100000|2022-03-16 08:25:00|2659.28|2651.58|2659.32|2651.62|2659.5|2651.8|2659.02|2651.32|24
1647419110000|2022-03-16 08:25:10|2659.08|2651.38|2659.46|2651.76|2659.83|2652.13|2659.08|2651.38|26
1647419120000|2022-03-16 08:25:20|2659.56|2651.86|2659.52|2651.82|2659.71|2652.01|2659.29|2651.59|32
1647419130000|2022-03-16 08:25:30|2659.55|2651.85|2659.93|2652.23|2659.97|2652.27|2659.1|2651.4|31
1647419140000|2022-03-16 08:25:40|2659.71|2652.01|2658.64|2650.94|2659.71|2652.01|2658.42|2650.72|39
1647419150000|2022-03-16 08:25:50|2658.67|2650.97|2658|2650.3|2658.73|2651.03|2657.49|2649.79|35
1647419160000|2022-03-16 08:26:00|2658.05|2650.35|2657.7|2650|2658.08|2650.38|2657.46|2649.76|32
1647419170000|2022-03-16 08:26:10|2657.67|2649.97|2659.15|2651.45|2659.15|2651.45|2657.67|2649.97|37
1647419180000|2022-03-16 08:26:20|2659.3|2651.6|2659.53|2651.83|2659.56|2651.86|2659.18|2651.48|35
1647419190000|2022-03-16 08:26:30|2659.54|2651.84|2659.81|2652.11|2660.14|2652.44|2659.54|2651.84|29
1647419200000|2022-03-16 08:26:40|2659.8|2652.1|2659.89|2652.19|2659.89|2652.19|2659.38|2651.68|30
1647419210000|2022-03-16 08:26:50|2659.86|2652.16|2659.21|2651.51|2660.26|2652.56|2659.18|2651.48|31
1647419220000|2022-03-16 08:27:00|2659.31|2651.61|2659.16|2651.46|2659.41|2651.71|2659.02|2651.32|31
1647419230000|2022-03-16 08:27:10|2659.29|2651.59|2659.38|2651.68|2659.66|2651.96|2658.85|2651.15|32
1647419240000|2022-03-16 08:27:20|2659.5|2651.8|2660.05|2652.35|2660.07|2652.37|2659.5|2651.8|28
1647419250000|2022-03-16 08:27:30|2660.04|2652.34|2660.16|2652.46|2660.18|2652.48|2659.81|2652.11|31
1647419260000|2022-03-16 08:27:40|2660.2|2652.5|2660.27|2652.57|2660.32|2652.62|2660.1|2652.4|31
1647419270000|2022-03-16 08:27:50|2660.26|2652.56|2660.13|2652.43|2660.26|2652.56|2660.02|2652.32|19
1647419280000|2022-03-16 08:28:00|2660.17|2652.47|2659.92|2652.22|2660.19|2652.49|2659.92|2652.22|9
1647419290000|2022-03-16 08:28:10|2659.95|2652.25|2659.68|2651.98|2659.98|2652.28|2659.65|2651.95|27
1647419300000|2022-03-16 08:28:20|2659.67|2651.97|2659.97|2652.27|2659.97|2652.27|2658.91|2651.21|28
1647419310000|2022-03-16 08:28:30|2659.82|2652.12|2659.86|2652.16|2660.14|2652.44|2659.64|2651.94|32
1647419320000|2022-03-16 08:28:40|2659.66|2651.96|2659.66|2651.96|2660.1|2652.4|2659.43|2651.73|25
1647419330000|2022-03-16 08:28:50|2659.88|2652.18|2660.57|2652.87|2660.59|2652.89|2659.88|2652.18|22
1647419340000|2022-03-16 08:29:00|2660.58|2652.88|2660.49|2652.79|2660.73|2653.03|2660.18|2652.48|30
1647419350000|2022-03-16 08:29:10|2660.31|2652.61|2660.79|2653.09|2660.79|2653.09|2660.31|2652.61|19
1647419360000|2022-03-16 08:29:20|2660.71|2653.01|2658.59|2650.89|2660.82|2653.12|2658.59|2650.89|29
1647419370000|2022-03-16 08:29:30|2658.62|2650.92|2659.97|2652.27|2659.97|2652.27|2658.41|2650.71|34
1647419380000|2022-03-16 08:29:40|2660.11|2652.41|2660.34|2652.64|2660.36|2652.66|2659.86|2652.16|27
1647419390000|2022-03-16 08:29:50|2660.35|2652.65|2662.81|2655.11|2662.81|2655.11|2660.35|2652.65|32
1647419400000|2022-03-16 08:30:00|2662.8|2655.1|2662.63|2654.93|2662.91|2655.21|2662.49|2654.79|31
1647419410000|2022-03-16 08:30:10|2662.67|2654.97|2661.87|2654.17|2662.67|2654.97|2661.57|2653.87|34
1647419420000|2022-03-16 08:30:20|2661.77|2654.07|2661.66|2653.96|2661.77|2654.07|2661.45|2653.75|32
1647419430000|2022-03-16 08:30:30|2661.65|2653.95|2661.37|2653.67|2661.79|2654.09|2661.32|2653.62|27
1647419440000|2022-03-16 08:30:40|2661.21|2653.51|2661.27|2653.57|2661.59|2653.89|2661.17|2653.47|29
1647419450000|2022-03-16 08:30:50|2661.24|2653.54|2661.37|2653.67|2661.38|2653.68|2661.03|2653.33|26
1647419460000|2022-03-16 08:31:00|2661.56|2653.86|2660.6|2652.9|2661.56|2653.86|2660.44|2652.74|32
1647419470000|2022-03-16 08:31:10|2660.77|2653.07|2662.16|2654.46|2662.16|2654.46|2660.6|2652.9|37
1647419480000|2022-03-16 08:31:20|2662.19|2654.49|2659.93|2652.23|2662.22|2654.52|2659.93|2652.23|31
1647419490000|2022-03-16 08:31:30|2660.14|2652.44|2660.58|2652.88|2660.69|2652.99|2660.12|2652.42|34
1647419500000|2022-03-16 08:31:40|2660.31|2652.61|2661.19|2653.49|2661.19|2653.49|2660.27|2652.57|32
1647419510000|2022-03-16 08:31:50|2661.2|2653.5|2661.11|2653.41|2661.2|2653.5|2661.04|2653.34|21
1647419520000|2022-03-16 08:32:00|2661|2653.3|2661.15|2653.45|2661.22|2653.52|2661|2653.3|21
1647419530000|2022-03-16 08:32:10|2661.13|2653.43|2661.05|2653.35|2661.13|2653.43|2660.08|2652.38|32
1647419540000|2022-03-16 08:32:20|2661.18|2653.48|2660.98|2653.28|2661.35|2653.65|2660.45|2652.75|35
1647419550000|2022-03-16 08:32:30|2661.01|2653.31|2661.16|2653.46|2661.21|2653.51|2660.68|2652.98|29
1647419560000|2022-03-16 08:32:40|2661.15|2653.45|2662.73|2655.03|2664.97|2657.27|2661.13|2653.43|33
1647419570000|2022-03-16 08:32:50|2662.97|2655.27|2664.13|2656.43|2665.1|2657.4|2662.97|2655.27|39
1647419580000|2022-03-16 08:33:00|2663.97|2656.27|2663.62|2655.92|2664.64|2656.94|2663.62|2655.92|38
1647419590000|2022-03-16 08:33:10|2663.63|2655.93|2664.26|2656.56|2665.16|2657.46|2663.63|2655.93|39
1647419600000|2022-03-16 08:33:20|2664.19|2656.49|2664.83|2657.13|2664.93|2657.23|2664.19|2656.49|38
1647419610000|2022-03-16 08:33:30|2664.8|2657.1|2664.59|2656.89|2664.89|2657.19|2664.54|2656.84|28
1647419620000|2022-03-16 08:33:40|2664.6|2656.9|2664.81|2657.11|2665.37|2657.67|2664.6|2656.9|26
1647419630000|2022-03-16 08:33:50|2664.72|2657.02|2664.85|2657.15|2665.13|2657.43|2664.67|2656.97|32
1647419640000|2022-03-16 08:34:00|2664.84|2657.14|2665.3|2657.6|2665.3|2657.6|2664.84|2657.14|30
1647419650000|2022-03-16 08:34:10|2665.23|2657.53|2666.26|2658.56|2666.39|2658.69|2665.01|2657.31|32
1647419660000|2022-03-16 08:34:20|2666.2|2658.5|2666.3|2658.6|2666.81|2659.11|2666.2|2658.5|29
1647419670000|2022-03-16 08:34:30|2666.49|2658.79|2666.23|2658.53|2666.86|2659.16|2666|2658.3|36
1647419680000|2022-03-16 08:34:40|2666.08|2658.38|2667.3|2659.6|2667.38|2659.68|2666.07|2658.37|36
1647419690000|2022-03-16 08:34:50|2667.27|2659.57|2666.9|2659.2|2667.45|2659.75|2666.26|2658.56|37
1647419700000|2022-03-16 08:35:00|2666.87|2659.17|2665.21|2657.51|2666.87|2659.17|2664.15|2656.45|35
1647419710000|2022-03-16 08:35:10|2665.17|2657.47|2665.8|2658.1|2665.8|2658.1|2664.72|2657.02|37
1647419720000|2022-03-16 08:35:20|2665.73|2658.03|2665.84|2658.14|2665.97|2658.27|2665.52|2657.82|34
1647419730000|2022-03-16 08:35:30|2665.85|2658.15|2666.29|2658.59|2666.31|2658.61|2665.84|2658.14|35
1647419740000|2022-03-16 08:35:40|2666.31|2658.61|2666.64|2658.94|2666.89|2659.19|2666.31|2658.61|36
1647419750000|2022-03-16 08:35:50|2666.82|2659.12|2667.36|2659.66|2667.39|2659.69|2666.78|2659.08|34
1647419760000|2022-03-16 08:36:00|2667.22|2659.52|2668.25|2660.55|2668.71|2661.01|2667.22|2659.52|35
1647419770000|2022-03-16 08:36:10|2668.27|2660.57|2669.51|2661.81|2669.95|2662.25|2668.2|2660.5|38
1647419780000|2022-03-16 08:36:20|2669.57|2661.87|2669.67|2661.97|2669.67|2661.97|2668.14|2660.44|36
1647419790000|2022-03-16 08:36:30|2670.2|2662.5|2669.77|2662.07|2670.2|2662.5|2668.9|2661.2|40
1647419800000|2022-03-16 08:36:40|2669.92|2662.22|2669.31|2661.61|2669.93|2662.23|2668.85|2661.15|33
1647419810000|2022-03-16 08:36:50|2669.01|2661.31|2670.38|2662.68|2670.38|2662.68|2668.65|2660.95|38
1647419820000|2022-03-16 08:37:00|2670.57|2662.87|2669.75|2662.05|2670.57|2662.87|2669.32|2661.62|35
1647419830000|2022-03-16 08:37:10|2669.91|2662.21|2670.56|2662.86|2670.65|2662.95|2669.27|2661.57|29
1647419840000|2022-03-16 08:37:20|2670.73|2663.03|2669.71|2662.01|2670.89|2663.19|2669.41|2661.71|34
1647419850000|2022-03-16 08:37:30|2669.82|2662.12|2669.9|2662.2|2670.11|2662.41|2669.8|2662.1|30
1647419860000|2022-03-16 08:37:40|2670.11|2662.41|2669.75|2662.05|2670.17|2662.47|2669.34|2661.64|27
1647419870000|2022-03-16 08:37:50|2669.67|2661.97|2669.33|2661.63|2669.75|2662.05|2668.85|2661.15|31
1647419880000|2022-03-16 08:38:00|2669.18|2661.48|2669.62|2661.92|2669.91|2662.21|2668.85|2661.15|33
1647419890000|2022-03-16 08:38:10|2669.71|2662.01|2670.41|2662.71|2671.06|2663.36|2669.38|2661.68|33
1647419900000|2022-03-16 08:38:20|2670.22|2662.52|2671.24|2663.54|2671.24|2663.54|2670.1|2662.4|34
1647419910000|2022-03-16 08:38:30|2671.17|2663.47|2673.08|2665.38|2673.18|2665.48|2671.17|2663.47|37
1647419920000|2022-03-16 08:38:40|2673.06|2665.36|2677.9|2670.2|2678.89|2671.19|2672.74|2665.04|38
1647419930000|2022-03-16 08:38:50|2679.08|2671.38|2679.95|2672.25|2680.67|2672.97|2679.08|2671.38|36
1647419940000|2022-03-16 08:39:00|2679.17|2671.47|2679.08|2671.38|2680.68|2672.98|2677.85|2670.15|39
1647419950000|2022-03-16 08:39:10|2680.87|2673.17|2678.44|2670.74|2680.87|2673.17|2677.86|2670.16|39
1647419960000|2022-03-16 08:39:20|2678.96|2671.26|2677.58|2669.88|2679.71|2672.01|2677.27|2669.57|39
1647419970000|2022-03-16 08:39:30|2677.7|2670|2684.09|2676.39|2684.09|2676.39|2677.7|2670|40
1647419980000|2022-03-16 08:39:40|2684.03|2676.33|2688.04|2680.34|2688.04|2680.34|2682.88|2675.18|39
1647419990000|2022-03-16 08:39:50|2689.47|2681.77|2685.79|2678.09|2690.31|2682.61|2685.79|2678.09|40
1647420000000|2022-03-16 08:40:00|2685.42|2677.72|2687.52|2679.82|2688.46|2680.76|2684.84|2677.14|40
1647420010000|2022-03-16 08:40:10|2686.69|2678.99|2686.08|2678.38|2688.22|2680.52|2685.67|2677.97|40
1647420020000|2022-03-16 08:40:20|2686.05|2678.35|2687.07|2679.37|2687.14|2679.44|2685.03|2677.33|40
1647420030000|2022-03-16 08:40:30|2686.75|2679.05|2689.1|2681.4|2689.5|2681.8|2686.71|2679.01|40
1647420040000|2022-03-16 08:40:40|2688.89|2681.19|2687.8|2680.1|2689.01|2681.31|2687.61|2679.91|37
1647420050000|2022-03-16 08:40:50|2687.31|2679.61|2685.28|2677.58|2687.34|2679.64|2684.44|2676.74|39
1647420060000|2022-03-16 08:41:00|2685.51|2677.81|2684.45|2676.75|2685.66|2677.96|2683.97|2676.27|39
1647420070000|2022-03-16 08:41:10|2684.67|2676.97|2682.45|2674.75|2686.23|2678.53|2682.45|2674.75|38
1647420080000|2022-03-16 08:41:20|2682.36|2674.66|2677.05|2669.35|2682.97|2675.27|2676.21|2668.51|40
1647420090000|2022-03-16 08:41:30|2676.44|2668.74|2672.51|2664.81|2676.48|2668.78|2672.37|2664.67|40
1647420100000|2022-03-16 08:41:40|2671.96|2664.26|2668.15|2660.45|2671.96|2664.26|2668.02|2660.32|38
1647420110000|2022-03-16 08:41:50|2668.17|2660.47|2671.5|2663.8|2671.62|2663.92|2667.48|2659.78|40
1647420120000|2022-03-16 08:42:00|2671.68|2663.98|2672.02|2664.32|2672.79|2665.09|2671.3|2663.6|40
1647420130000|2022-03-16 08:42:10|2672.13|2664.43|2670.22|2662.52|2672.45|2664.75|2670.22|2662.52|39
1647420140000|2022-03-16 08:42:20|2670.27|2662.57|2672.11|2664.41|2672.11|2664.41|2669.34|2661.64|39
1647420150000|2022-03-16 08:42:30|2672.48|2664.78|2674.62|2666.92|2674.92|2667.22|2672.37|2664.67|38
1647420160000|2022-03-16 08:42:40|2674.61|2666.91|2676.45|2668.75|2677.33|2669.63|2674.21|2666.51|38
1647420170000|2022-03-16 08:42:50|2676.84|2669.14|2674.32|2666.62|2676.94|2669.24|2673.65|2665.95|40
1647420180000|2022-03-16 08:43:00|2674.31|2666.61|2676.35|2668.65|2676.51|2668.81|2674.31|2666.61|34
1647420190000|2022-03-16 08:43:10|2676.6|2668.9|2678.84|2671.14|2679.26|2671.56|2676.6|2668.9|35
1647420200000|2022-03-16 08:43:20|2678.72|2671.02|2679.13|2671.43|2680.58|2672.88|2678.72|2671.02|39
1647420210000|2022-03-16 08:43:30|2678.94|2671.24|2678.43|2670.73|2679.72|2672.02|2678.43|2670.73|37
1647420220000|2022-03-16 08:43:40|2678.46|2670.76|2678.76|2671.06|2678.8|2671.1|2677.64|2669.94|37
1647420230000|2022-03-16 08:43:50|2678.84|2671.14|2679.41|2671.71|2680.28|2672.58|2678.72|2671.02|35
1647420240000|2022-03-16 08:44:00|2679.35|2671.65|2678.18|2670.48|2679.35|2671.65|2677.58|2669.88|37
1647420250000|2022-03-16 08:44:10|2678.62|2670.92|2676.59|2668.89|2679.81|2672.11|2676.59|2668.89|36
1647420260000|2022-03-16 08:44:20|2676.83|2669.13|2676.24|2668.54|2677.03|2669.33|2675.53|2667.83|39
1647420270000|2022-03-16 08:44:30|2676|2668.3|2678.3|2670.6|2679.07|2671.37|2675.73|2668.03|37
1647420280000|2022-03-16 08:44:40|2678.7|2671|2680.03|2672.33|2680.03|2672.33|2678.47|2670.77|37
1647420290000|2022-03-16 08:44:50|2679.84|2672.14|2678.67|2670.97|2680.05|2672.35|2678.67|2670.97|34
1647420300000|2022-03-16 08:45:00|2679.14|2671.44|2679.97|2672.27|2679.98|2672.28|2677.98|2670.28|35
1647420310000|2022-03-16 08:45:10|2679.9|2672.2|2677.84|2670.14|2679.9|2672.2|2677.59|2669.89|34
1647420320000|2022-03-16 08:45:20|2677.85|2670.15|2677.1|2669.4|2678.5|2670.8|2677.1|2669.4|37
1647420330000|2022-03-16 08:45:30|2676.51|2668.81|2675.79|2668.09|2676.67|2668.97|2675.45|2667.75|36
1647420340000|2022-03-16 08:45:40|2675.78|2668.08|2675.71|2668.01|2675.98|2668.28|2675.02|2667.32|38
1647420350000|2022-03-16 08:45:50|2675.75|2668.05|2676.7|2669|2676.7|2669|2675.72|2668.02|32
1647420360000|2022-03-16 08:46:00|2676.75|2669.05|2676.19|2668.49|2676.88|2669.18|2675.9|2668.2|33
1647420370000|2022-03-16 08:46:10|2676.1|2668.4|2678.35|2670.65|2678.35|2670.65|2675.82|2668.12|38
1647420380000|2022-03-16 08:46:20|2678.11|2670.41|2680.37|2672.67|2680.85|2673.15|2678.11|2670.41|38
1647420390000|2022-03-16 08:46:30|2680.41|2672.71|2683.4|2675.7|2683.4|2675.7|2680.24|2672.54|37
1647420400000|2022-03-16 08:46:40|2683.57|2675.87|2682.24|2674.54|2683.91|2676.21|2682.15|2674.45|39
1647420410000|2022-03-16 08:46:50|2682.4|2674.7|2685|2677.3|2685.51|2677.81|2682.35|2674.65|37
1647420420000|2022-03-16 08:47:00|2684.88|2677.18|2684.82|2677.12|2686.44|2678.74|2684.59|2676.89|40
1647420430000|2022-03-16 08:47:10|2684.79|2677.09|2682.59|2674.89|2685.21|2677.51|2682.17|2674.47|37
1647420440000|2022-03-16 08:47:20|2682.4|2674.7|2687.1|2679.4|2687.1|2679.4|2682.4|2674.7|39
1647420450000|2022-03-16 08:47:30|2686.81|2679.11|2687.45|2679.75|2688.69|2680.99|2686.81|2679.11|40
1647420460000|2022-03-16 08:47:40|2687.12|2679.42|2686.57|2678.87|2687.32|2679.62|2686.17|2678.47|38
1647420470000|2022-03-16 08:47:50|2686.48|2678.78|2685.89|2678.19|2686.91|2679.21|2685.22|2677.52|39
1647420480000|2022-03-16 08:48:00|2685.95|2678.25|2683.78|2676.08|2685.99|2678.29|2683|2675.3|36
1647420490000|2022-03-16 08:48:10|2683.7|2676|2684.3|2676.6|2684.92|2677.22|2683.01|2675.31|39
1647420500000|2022-03-16 08:48:20|2684.16|2676.46|2683.78|2676.08|2684.72|2677.02|2683.53|2675.83|37
1647420510000|2022-03-16 08:48:30|2683.96|2676.26|2683.84|2676.14|2684.41|2676.71|2683.19|2675.49|39
1647420520000|2022-03-16 08:48:40|2683.99|2676.29|2680.94|2673.24|2683.99|2676.29|2680.94|2673.24|39
1647420530000|2022-03-16 08:48:50|2680.9|2673.2|2681.76|2674.06|2682.33|2674.63|2680.18|2672.48|38
1647420540000|2022-03-16 08:49:00|2681.41|2673.71|2681.35|2673.65|2681.64|2673.94|2680.52|2672.82|37
1647420550000|2022-03-16 08:49:10|2681.62|2673.92|2680.89|2673.19|2681.62|2673.92|2680.71|2673.01|34
1647420560000|2022-03-16 08:49:20|2681.08|2673.38|2681.2|2673.5|2682.81|2675.11|2681.08|2673.38|39
1647420570000|2022-03-16 08:49:30|2681.42|2673.72|2681.87|2674.17|2682.22|2674.52|2681.2|2673.5|37
1647420580000|2022-03-16 08:49:40|2681.72|2674.02|2681.91|2674.21|2682.35|2674.65|2681.44|2673.74|36
1647420590000|2022-03-16 08:49:50|2681.97|2674.27|2681.9|2674.2|2682.06|2674.36|2681.21|2673.51|34
1647420600000|2022-03-16 08:50:00|2681.95|2674.25|2684.23|2676.53|2684.31|2676.61|2681.9|2674.2|35
1647420610000|2022-03-16 08:50:10|2684.16|2676.46|2682.52|2674.82|2684.16|2676.46|2682.52|2674.82|35
1647420620000|2022-03-16 08:50:20|2682.47|2674.77|2681.59|2673.89|2682.47|2674.77|2681.29|2673.59|37
1647420630000|2022-03-16 08:50:30|2681.46|2673.76|2680.66|2672.96|2681.87|2674.17|2680.64|2672.94|35
1647420640000|2022-03-16 08:50:40|2680.46|2672.76|2678.42|2670.72|2680.56|2672.86|2676.94|2669.24|37
1647420650000|2022-03-16 08:50:50|2678.31|2670.61|2677.86|2670.16|2678.31|2670.61|2677.24|2669.54|39
1647420660000|2022-03-16 08:51:00|2677.84|2670.14|2680.23|2672.53|2680.71|2673.01|2677.82|2670.12|40
1647420670000|2022-03-16 08:51:10|2680.39|2672.69|2680.53|2672.83|2680.53|2672.83|2678.61|2670.91|39
1647420680000|2022-03-16 08:51:20|2680.5|2672.8|2679.79|2672.09|2680.5|2672.8|2679.73|2672.03|34
1647420690000|2022-03-16 08:51:30|2679.77|2672.07|2679.98|2672.28|2680.36|2672.66|2678.6|2670.9|31
1647420700000|2022-03-16 08:51:40|2680.06|2672.36|2680.81|2673.11|2681|2673.3|2680.06|2672.36|34
1647420710000|2022-03-16 08:51:50|2680.51|2672.81|2680.73|2673.03|2680.92|2673.22|2680.51|2672.81|25
1647420720000|2022-03-16 08:52:00|2680.62|2672.92|2682.3|2674.6|2682.3|2674.6|2680.61|2672.91|34
1647420730000|2022-03-16 08:52:10|2682.24|2674.54|2682.26|2674.56|2682.51|2674.81|2682.02|2674.32|25
1647420740000|2022-03-16 08:52:20|2682.18|2674.48|2683.57|2675.87|2683.58|2675.88|2681.8|2674.1|32
1647420750000|2022-03-16 08:52:30|2682.8|2675.1|2681.96|2674.26|2683.08|2675.38|2681.88|2674.18|35
1647420760000|2022-03-16 08:52:40|2681.95|2674.25|2683.92|2676.22|2684.12|2676.42|2681.95|2674.25|36
1647420770000|2022-03-16 08:52:50|2683.94|2676.24|2682.31|2674.61|2684.12|2676.42|2682.17|2674.47|34
1647420780000|2022-03-16 08:53:00|2682.57|2674.87|2680.84|2673.14|2682.68|2674.98|2680.84|2673.14|34
1647420790000|2022-03-16 08:53:10|2680.91|2673.21|2681.31|2673.61|2681.75|2674.05|2680.91|2673.21|31
1647420800000|2022-03-16 08:53:20|2681.43|2673.73|2680.9|2673.2|2681.56|2673.86|2680.69|2672.99|37
1647420810000|2022-03-16 08:53:30|2680.93|2673.23|2681.01|2673.31|2681.45|2673.75|2680.7|2673|28
1647420820000|2022-03-16 08:53:40|2680.84|2673.14|2680.41|2672.71|2681.21|2673.51|2680.38|2672.68|34
1647420830000|2022-03-16 08:53:50|2680.4|2672.7|2682.38|2674.68|2682.45|2674.75|2680.39|2672.69|35
1647420840000|2022-03-16 08:54:00|2682.47|2674.77|2683.14|2675.44|2683.54|2675.84|2682.1|2674.4|35
1647420850000|2022-03-16 08:54:10|2683.16|2675.46|2683.35|2675.65|2683.49|2675.79|2682.72|2675.02|33
1647420860000|2022-03-16 08:54:20|2682.76|2675.06|2682.28|2674.58|2682.99|2675.29|2682.28|2674.58|36
1647420870000|2022-03-16 08:54:30|2682.35|2674.65|2680.72|2673.02|2682.46|2674.76|2680.6|2672.9|34
1647420880000|2022-03-16 08:54:40|2680.63|2672.93|2680.71|2673.01|2681.22|2673.52|2680.54|2672.84|37
1647420890000|2022-03-16 08:54:50|2680.76|2673.06|2681.29|2673.59|2681.45|2673.75|2680.73|2673.03|39
1647420900000|2022-03-16 08:55:00|2681.44|2673.74|2681.34|2673.64|2681.7|2674|2681.31|2673.61|36
1647420910000|2022-03-16 08:55:10|2681.32|2673.62|2682.9|2675.2|2683.47|2675.77|2681.18|2673.48|36
1647420920000|2022-03-16 08:55:20|2683.08|2675.38|2682.86|2675.16|2683.57|2675.87|2682.68|2674.98|29
1647420930000|2022-03-16 08:55:30|2683.09|2675.39|2683.43|2675.73|2683.56|2675.86|2683.09|2675.39|22
1647420940000|2022-03-16 08:55:40|2683.44|2675.74|2683.02|2675.32|2683.64|2675.94|2683|2675.3|31
1647420950000|2022-03-16 08:55:50|2683.33|2675.63|2683.1|2675.4|2683.63|2675.93|2683.02|2675.32|31
1647420960000|2022-03-16 08:56:00|2683.31|2675.61|2685.38|2677.68|2685.86|2678.16|2683.31|2675.61|33
1647420970000|2022-03-16 08:56:10|2685.27|2677.57|2685.95|2678.25|2686.58|2678.88|2684.27|2676.57|36
1647420980000|2022-03-16 08:56:20|2686.04|2678.34|2682.14|2674.44|2686.04|2678.34|2681.46|2673.76|40
1647420990000|2022-03-16 08:56:30|2682.2|2674.5|2682.63|2674.93|2683.11|2675.41|2681.56|2673.86|39
1647421000000|2022-03-16 08:56:40|2682.89|2675.19|2682.14|2674.44|2683.07|2675.37|2682.14|2674.44|25
1647421010000|2022-03-16 08:56:50|2682.18|2674.48|2683.13|2675.43|2683.3|2675.6|2682.13|2674.43|35
1647421020000|2022-03-16 08:57:00|2683.19|2675.49|2683.77|2676.07|2684.03|2676.33|2682.84|2675.14|37
1647421030000|2022-03-16 08:57:10|2683.79|2676.09|2684.13|2676.43|2684.48|2676.78|2683.66|2675.96|37
1647421040000|2022-03-16 08:57:20|2684.12|2676.42|2684.68|2676.98|2685|2677.3|2684.01|2676.31|35
1647421050000|2022-03-16 08:57:30|2684.42|2676.72|2685.38|2677.68|2685.82|2678.12|2684.4|2676.7|39
1647421060000|2022-03-16 08:57:40|2685.54|2677.84|2685.56|2677.86|2685.81|2678.11|2684.77|2677.07|39
1647421070000|2022-03-16 08:57:50|2685.7|2678|2685.01|2677.31|2685.76|2678.06|2684.76|2677.06|33
1647421080000|2022-03-16 08:58:00|2684.91|2677.21|2683.65|2675.95|2684.91|2677.21|2683.17|2675.47|37
1647421090000|2022-03-16 08:58:10|2684.04|2676.34|2684.7|2677|2684.81|2677.11|2684.02|2676.32|37
1647421100000|2022-03-16 08:58:20|2684.64|2676.94|2683.79|2676.09|2684.76|2677.06|2683.71|2676.01|32
1647421110000|2022-03-16 08:58:30|2683.78|2676.08|2684.38|2676.68|2684.39|2676.69|2683.68|2675.98|32
1647421120000|2022-03-16 08:58:40|2684.49|2676.79|2684.2|2676.5|2684.53|2676.83|2684.14|2676.44|26
1647421130000|2022-03-16 08:58:50|2684.16|2676.46|2684.28|2676.58|2684.44|2676.74|2683.7|2676|36
1647421140000|2022-03-16 08:59:00|2684.29|2676.59|2682.83|2675.13|2684.42|2676.72|2682.83|2675.13|20
1647421150000|2022-03-16 08:59:10|2682.91|2675.21|2682.84|2675.14|2682.91|2675.21|2682.63|2674.93|27
1647421160000|2022-03-16 08:59:20|2682.8|2675.1|2682.93|2675.23|2682.93|2675.23|2681.67|2673.97|37
1647421170000|2022-03-16 08:59:30|2683.07|2675.37|2682.25|2674.55|2683.07|2675.37|2681.75|2674.05|30
1647421180000|2022-03-16 08:59:40|2682.31|2674.61|2682.52|2674.82|2683.58|2675.88|2681.91|2674.21|31
1647421190000|2022-03-16 08:59:50|2682.45|2674.75|2680.24|2672.54|2682.55|2674.85|2680.24|2672.54|37
1647421200000|2022-03-16 09:00:00|2680.43|2672.73|2683.11|2675.41|2683.11|2675.41|2680.43|2672.73|37
1647421210000|2022-03-16 09:00:10|2682.55|2674.85|2680.25|2672.55|2682.55|2674.85|2680.13|2672.43|39
1647421220000|2022-03-16 09:00:20|2680.12|2672.42|2681.11|2673.41|2681.35|2673.65|2680.06|2672.36|39
1647421230000|2022-03-16 09:00:30|2681.15|2673.45|2683.08|2675.38|2683.08|2675.38|2680.9|2673.2|33
1647421240000|2022-03-16 09:00:40|2683.15|2675.45|2683.18|2675.48|2683.34|2675.64|2682.02|2674.32|39
1647421250000|2022-03-16 09:00:50|2683.31|2675.61|2683.93|2676.23|2684.55|2676.85|2683.31|2675.61|34
1647421260000|2022-03-16 09:01:00|2683.58|2675.88|2683.59|2675.89|2684.09|2676.39|2683.14|2675.44|36
1647421270000|2022-03-16 09:01:10|2683.11|2675.41|2686.46|2678.76|2686.46|2678.76|2683.11|2675.41|38
1647421280000|2022-03-16 09:01:20|2685.96|2678.26|2684.67|2676.97|2686.12|2678.42|2684.58|2676.88|33
1647421290000|2022-03-16 09:01:30|2684.28|2676.58|2683.82|2676.12|2684.28|2676.58|2683.61|2675.91|33
1647421300000|2022-03-16 09:01:40|2683.73|2676.03|2682.01|2674.31|2683.73|2676.03|2682.01|2674.31|34
1647421310000|2022-03-16 09:01:50|2682.02|2674.32|2682.15|2674.45|2682.52|2674.82|2682.02|2674.32|25
1647421320000|2022-03-16 09:02:00|2682.11|2674.41|2683.59|2675.89|2683.63|2675.93|2681.85|2674.15|28
1647421330000|2022-03-16 09:02:10|2683.67|2675.97|2684.46|2676.76|2684.73|2677.03|2683.66|2675.96|35
1647421340000|2022-03-16 09:02:20|2684.35|2676.65|2684.65|2676.95|2684.65|2676.95|2683.21|2675.51|36
1647421350000|2022-03-16 09:02:30|2684.6|2676.9|2684.08|2676.38|2684.69|2676.99|2683.97|2676.27|37
1647421360000|2022-03-16 09:02:40|2684.07|2676.37|2687.97|2680.27|2688.04|2680.34|2683.51|2675.81|36
1647421370000|2022-03-16 09:02:50|2687.93|2680.23|2687.18|2679.48|2687.95|2680.25|2686.9|2679.2|37
1647421380000|2022-03-16 09:03:00|2687.34|2679.64|2688.25|2680.55|2688.25|2680.55|2687.27|2679.57|36
1647421390000|2022-03-16 09:03:10|2687.99|2680.29|2687.15|2679.45|2687.99|2680.29|2686.73|2679.03|35
1647421400000|2022-03-16 09:03:20|2687.18|2679.48|2687.55|2679.85|2687.61|2679.91|2687.01|2679.31|32
1647421410000|2022-03-16 09:03:30|2687.49|2679.79|2687.4|2679.7|2687.87|2680.17|2686.93|2679.23|34
1647421420000|2022-03-16 09:03:40|2687.41|2679.71|2688.25|2680.55|2688.41|2680.71|2686.97|2679.27|33
1647421430000|2022-03-16 09:03:50|2688.18|2680.48|2687.72|2680.02|2688.23|2680.53|2686.93|2679.23|34
1647421440000|2022-03-16 09:04:00|2687.57|2679.87|2686.31|2678.61|2687.61|2679.91|2686.22|2678.52|34
1647421450000|2022-03-16 09:04:10|2686.23|2678.53|2686.31|2678.61|2686.5|2678.8|2685.56|2677.86|35
1647421460000|2022-03-16 09:04:20|2686.06|2678.36|2686.18|2678.48|2686.58|2678.88|2686.06|2678.36|30
1647421470000|2022-03-16 09:04:30|2686.1|2678.4|2685.36|2677.66|2686.1|2678.4|2685.36|2677.66|18
1647421480000|2022-03-16 09:04:40|2685.27|2677.57|2684.69|2676.99|2685.81|2678.11|2684.69|2676.99|29
1647421490000|2022-03-16 09:04:50|2684.68|2676.98|2685.25|2677.55|2685.33|2677.63|2684.51|2676.81|28
1647421500000|2022-03-16 09:05:00|2685.26|2677.56|2685.24|2677.54|2685.49|2677.79|2685.09|2677.39|27
1647421510000|2022-03-16 09:05:10|2685.18|2677.48|2686.04|2678.34|2686.04|2678.34|2684.41|2676.71|30
1647421520000|2022-03-16 09:05:20|2686.05|2678.35|2686.61|2678.91|2686.71|2679.01|2685.73|2678.03|27
1647421530000|2022-03-16 09:05:30|2686.55|2678.85|2686.35|2678.65|2687.08|2679.38|2685.96|2678.26|36
1647421540000|2022-03-16 09:05:40|2686.37|2678.67|2690.43|2682.73|2690.43|2682.73|2686.16|2678.46|34
1647421550000|2022-03-16 09:05:50|2690.64|2682.94|2690.64|2682.94|2696.78|2689.08|2690.6|2682.9|39
1647421560000|2022-03-16 09:06:00|2690.05|2682.35|2689.46|2681.76|2693.56|2685.86|2689.22|2681.52|40
1647421570000|2022-03-16 09:06:10|2688.85|2681.15|2687.33|2679.63|2689.86|2682.16|2687.33|2679.63|39
1647421580000|2022-03-16 09:06:20|2687.16|2679.46|2682.97|2675.27|2687.16|2679.46|2682.02|2674.32|38
1647421590000|2022-03-16 09:06:30|2683.09|2675.39|2681.19|2673.49|2684.3|2676.6|2681.06|2673.36|40
1647421600000|2022-03-16 09:06:40|2681.18|2673.48|2680.95|2673.25|2681.18|2673.48|2677.92|2670.22|39
1647421610000|2022-03-16 09:06:50|2680.67|2672.97|2683.43|2675.73|2683.43|2675.73|2680.67|2672.97|39
1647421620000|2022-03-16 09:07:00|2683.34|2675.64|2683.5|2675.8|2683.94|2676.24|2682.8|2675.1|35
1647421630000|2022-03-16 09:07:10|2683.33|2675.63|2680.34|2672.64|2683.33|2675.63|2680.34|2672.64|35
1647421640000|2022-03-16 09:07:20|2680.35|2672.65|2677.7|2670|2680.35|2672.65|2677.44|2669.74|40
1647421650000|2022-03-16 09:07:30|2677.88|2670.18|2678.52|2670.82|2680.56|2672.86|2676.97|2669.27|39
1647421660000|2022-03-16 09:07:40|2678.47|2670.77|2678.27|2670.57|2678.47|2670.77|2677.28|2669.58|38
1647421670000|2022-03-16 09:07:50|2678.3|2670.6|2677.22|2669.52|2678.75|2671.05|2676.97|2669.27|37
1647421680000|2022-03-16 09:08:00|2677.32|2669.62|2677.75|2670.05|2677.82|2670.12|2677.03|2669.33|38
1647421690000|2022-03-16 09:08:10|2677.78|2670.08|2680.23|2672.53|2680.34|2672.64|2677.62|2669.92|37
1647421700000|2022-03-16 09:08:20|2680.2|2672.5|2679.72|2672.02|2680.77|2673.07|2679.58|2671.88|38
1647421710000|2022-03-16 09:08:30|2679.4|2671.7|2677.98|2670.28|2679.4|2671.7|2677.3|2669.6|38
1647421720000|2022-03-16 09:08:40|2678.08|2670.38|2677.81|2670.11|2679.26|2671.56|2677.81|2670.11|40
1647421730000|2022-03-16 09:08:50|2677.19|2669.49|2677.04|2669.34|2677.19|2669.49|2676.73|2669.03|34
1647421740000|2022-03-16 09:09:00|2676.99|2669.29|2677.1|2669.4|2677.1|2669.4|2676.55|2668.85|27
1647421750000|2022-03-16 09:09:10|2677.06|2669.36|2679.57|2671.87|2679.7|2672|2677.04|2669.34|34
1647421760000|2022-03-16 09:09:20|2679.58|2671.88|2679.68|2671.98|2679.82|2672.12|2678.33|2670.63|35
1647421770000|2022-03-16 09:09:30|2679.77|2672.07|2680.79|2673.09|2680.79|2673.09|2679.01|2671.31|39
1647421780000|2022-03-16 09:09:40|2680.77|2673.07|2679.89|2672.19|2680.87|2673.17|2679.89|2672.19|32
1647421790000|2022-03-16 09:09:50|2679.93|2672.23|2680.16|2672.46|2680.75|2673.05|2679.88|2672.18|33
1647421800000|2022-03-16 09:10:00|2680.27|2672.57|2681.37|2673.67|2681.73|2674.03|2680.27|2672.57|36
1647421810000|2022-03-16 09:10:10|2681.25|2673.55|2680.56|2672.86|2681.25|2673.55|2680.06|2672.36|35
1647421820000|2022-03-16 09:10:20|2680.54|2672.84|2680.83|2673.13|2681|2673.3|2680.27|2672.57|36
1647421830000|2022-03-16 09:10:30|2680.89|2673.19|2680.48|2672.78|2681.06|2673.36|2680.32|2672.62|37
1647421840000|2022-03-16 09:10:40|2680.47|2672.77|2680.58|2672.88|2681.01|2673.31|2680.28|2672.58|30
1647421850000|2022-03-16 09:10:50|2680.48|2672.78|2680.61|2672.91|2680.92|2673.22|2679.99|2672.29|33
1647421860000|2022-03-16 09:11:00|2680.59|2672.89|2679.26|2671.56|2680.59|2672.89|2678.81|2671.11|38
1647421870000|2022-03-16 09:11:10|2679.22|2671.52|2681.76|2674.06|2681.76|2674.06|2679.22|2671.52|34
1647421880000|2022-03-16 09:11:20|2681.82|2674.12|2682.43|2674.73|2683.08|2675.38|2681.77|2674.07|35
1647421890000|2022-03-16 09:11:30|2682.44|2674.74|2683.81|2676.11|2683.81|2676.11|2682.39|2674.69|33
1647421900000|2022-03-16 09:11:40|2683.67|2675.97|2683.45|2675.75|2684.63|2676.93|2683.05|2675.35|38
1647421910000|2022-03-16 09:11:50|2683.6|2675.9|2683.62|2675.92|2683.64|2675.94|2681.89|2674.19|35
1647421920000|2022-03-16 09:12:00|2683.81|2676.11|2683.43|2675.73|2684.51|2676.81|2683.2|2675.5|32
1647421930000|2022-03-16 09:12:10|2683.42|2675.72|2682.68|2674.98|2683.42|2675.72|2682.05|2674.35|36
1647421940000|2022-03-16 09:12:20|2683.04|2675.34|2682.98|2675.28|2683.6|2675.9|2682.82|2675.12|35
1647421950000|2022-03-16 09:12:30|2682.78|2675.08|2683.91|2676.21|2684.36|2676.66|2682.67|2674.97|38
1647421960000|2022-03-16 09:12:40|2683.94|2676.24|2683.71|2676.01|2683.94|2676.24|2682.39|2674.69|38
1647421970000|2022-03-16 09:12:50|2683.78|2676.08|2683.62|2675.92|2684.12|2676.42|2683|2675.3|36
1647421980000|2022-03-16 09:13:00|2683.64|2675.94|2683.43|2675.73|2684.13|2676.43|2683.18|2675.48|35
1647421990000|2022-03-16 09:13:10|2683.48|2675.78|2684.79|2677.09|2685.28|2677.58|2683.48|2675.78|39
1647422000000|2022-03-16 09:13:20|2684.95|2677.25|2683.51|2675.81|2684.95|2677.25|2683.49|2675.79|35
1647422010000|2022-03-16 09:13:30|2683.52|2675.82|2682.51|2674.81|2683.73|2676.03|2682.31|2674.61|40
1647422020000|2022-03-16 09:13:40|2682.61|2674.91|2682.16|2674.46|2682.73|2675.03|2681.64|2673.94|39
1647422030000|2022-03-16 09:13:50|2682.19|2674.49|2683.23|2675.53|2683.41|2675.71|2682.12|2674.42|34
1647422040000|2022-03-16 09:14:00|2683.22|2675.52|2684.15|2676.45|2684.15|2676.45|2682.51|2674.81|37
1647422050000|2022-03-16 09:14:10|2684.07|2676.37|2682.77|2675.07|2684.07|2676.37|2682.48|2674.78|35
1647422060000|2022-03-16 09:14:20|2682.56|2674.86|2682.51|2674.81|2682.97|2675.27|2681.97|2674.27|35
1647422070000|2022-03-16 09:14:30|2682.5|2674.8|2682.91|2675.21|2682.98|2675.28|2681.98|2674.28|38
1647422080000|2022-03-16 09:14:40|2682.89|2675.19|2682.41|2674.71|2682.89|2675.19|2682.05|2674.35|35
1647422090000|2022-03-16 09:14:50|2682.44|2674.74|2682.86|2675.16|2683.14|2675.44|2682.44|2674.74|33
1647422100000|2022-03-16 09:15:00|2682.87|2675.17|2682.51|2674.81|2682.94|2675.24|2682.14|2674.44|33
1647422110000|2022-03-16 09:15:10|2682.41|2674.71|2682.38|2674.68|2682.57|2674.87|2682.18|2674.48|34
1647422120000|2022-03-16 09:15:20|2682.34|2674.64|2681.14|2673.44|2682.4|2674.7|2681.14|2673.44|37
1647422130000|2022-03-16 09:15:30|2681.09|2673.39|2680.66|2672.96|2681.43|2673.73|2680.07|2672.37|39
1647422140000|2022-03-16 09:15:40|2680.59|2672.89|2682.07|2674.37|2682.07|2674.37|2680.1|2672.4|34
1647422150000|2022-03-16 09:15:50|2682.11|2674.41|2680.77|2673.07|2682.21|2674.51|2680.09|2672.39|35
1647422160000|2022-03-16 09:16:00|2680.59|2672.89|2682.02|2674.32|2682.02|2674.32|2680.59|2672.89|36
1647422170000|2022-03-16 09:16:10|2681.95|2674.25|2681.92|2674.22|2682.04|2674.34|2680.77|2673.07|34
1647422180000|2022-03-16 09:16:20|2681.96|2674.26|2681.71|2674.01|2682.06|2674.36|2681.22|2673.52|31
1647422190000|2022-03-16 09:16:30|2681.8|2674.1|2681.89|2674.19|2682.01|2674.31|2681.49|2673.79|33
1647422200000|2022-03-16 09:16:40|2681.83|2674.13|2682.18|2674.48|2682.18|2674.48|2681.69|2673.99|36
1647422210000|2022-03-16 09:16:50|2682.19|2674.49|2682.27|2674.57|2682.37|2674.67|2681.92|2674.22|28
1647422220000|2022-03-16 09:17:00|2682.26|2674.56|2681.97|2674.27|2682.26|2674.56|2681.97|2674.27|32
1647422230000|2022-03-16 09:17:10|2682.25|2674.55|2683.9|2676.2|2683.9|2676.2|2682.09|2674.39|29
1647422240000|2022-03-16 09:17:20|2683.85|2676.15|2685.01|2677.31|2685.01|2677.31|2683.68|2675.98|34
1647422250000|2022-03-16 09:17:30|2685.12|2677.42|2686.18|2678.48|2686.98|2679.28|2685.12|2677.42|39
1647422260000|2022-03-16 09:17:40|2686.15|2678.45|2688.44|2680.74|2691.02|2683.32|2685.51|2677.81|39
1647422270000|2022-03-16 09:17:50|2688.52|2680.82|2689.25|2681.55|2689.72|2682.02|2688.27|2680.57|38
1647422280000|2022-03-16 09:18:00|2688.9|2681.2|2688.38|2680.68|2690.2|2682.5|2688.38|2680.68|36
1647422290000|2022-03-16 09:18:10|2687.85|2680.15|2688.01|2680.31|2688.46|2680.76|2687.84|2680.14|32
1647422300000|2022-03-16 09:18:20|2687.99|2680.29|2688.02|2680.32|2688.33|2680.63|2686.94|2679.24|35
1647422310000|2022-03-16 09:18:30|2688.01|2680.31|2687.97|2680.27|2688.4|2680.7|2687.35|2679.65|40
1647422320000|2022-03-16 09:18:40|2687.79|2680.09|2687.19|2679.49|2687.99|2680.29|2686.99|2679.29|36
1647422330000|2022-03-16 09:18:50|2686.93|2679.23|2687.16|2679.46|2687.19|2679.49|2686.44|2678.74|32
1647422340000|2022-03-16 09:19:00|2687.24|2679.54|2686.57|2678.87|2687.24|2679.54|2686.3|2678.6|34
1647422350000|2022-03-16 09:19:10|2686.48|2678.78|2686.25|2678.55|2686.48|2678.78|2685.88|2678.18|27
1647422360000|2022-03-16 09:19:20|2686.24|2678.54|2684.58|2676.88|2686.24|2678.54|2684.58|2676.88|31
1647422370000|2022-03-16 09:19:30|2684.56|2676.86|2685.44|2677.74|2685.73|2678.03|2684.05|2676.35|36
1647422380000|2022-03-16 09:19:40|2685.45|2677.75|2684.49|2676.79|2685.53|2677.83|2684.02|2676.32|36
1647422390000|2022-03-16 09:19:50|2684.64|2676.94|2684.17|2676.47|2684.64|2676.94|2683.83|2676.13|35
1647422400000|2022-03-16 09:20:00|2684.25|2676.55|2684.62|2676.92|2684.73|2677.03|2683.93|2676.23|32
1647422410000|2022-03-16 09:20:10|2684.5|2676.8|2685.59|2677.89|2685.59|2677.89|2683.87|2676.17|24
1647422420000|2022-03-16 09:20:20|2685.58|2677.88|2685.32|2677.62|2685.74|2678.04|2685.01|2677.31|35
1647422430000|2022-03-16 09:20:30|2685.31|2677.61|2685.51|2677.81|2685.63|2677.93|2685.16|2677.46|31
1647422440000|2022-03-16 09:20:40|2685.17|2677.47|2684.97|2677.27|2685.7|2678|2684.84|2677.14|26
1647422450000|2022-03-16 09:20:50|2684.92|2677.22|2686.36|2678.66|2686.37|2678.67|2684.66|2676.96|34
1647422460000|2022-03-16 09:21:00|2686.37|2678.67|2685.17|2677.47|2686.58|2678.88|2684.97|2677.27|37
1647422470000|2022-03-16 09:21:10|2684.97|2677.27|2686.07|2678.37|2686.07|2678.37|2684.97|2677.27|32
1647422480000|2022-03-16 09:21:20|2686.05|2678.35|2687.25|2679.55|2687.25|2679.55|2685.96|2678.26|20
1647422490000|2022-03-16 09:21:30|2687.27|2679.57|2686.56|2678.86|2687.33|2679.63|2686.45|2678.75|34
1647422500000|2022-03-16 09:21:40|2686.46|2678.76|2686.96|2679.26|2687.21|2679.51|2686.46|2678.76|24
1647422510000|2022-03-16 09:21:50|2686.95|2679.25|2687.38|2679.68|2687.4|2679.7|2686.91|2679.21|25
1647422520000|2022-03-16 09:22:00|2687.37|2679.67|2687.15|2679.45|2687.37|2679.67|2686.53|2678.83|33
1647422530000|2022-03-16 09:22:10|2687.2|2679.5|2687.7|2680|2687.75|2680.05|2687.2|2679.5|28
1647422540000|2022-03-16 09:22:20|2687.73|2680.03|2687.05|2679.35|2688.59|2680.89|2686.96|2679.26|31
1647422550000|2022-03-16 09:22:30|2686.9|2679.2|2686.87|2679.17|2687.29|2679.59|2686.76|2679.06|34
1647422560000|2022-03-16 09:22:40|2686.89|2679.19|2684.94|2677.24|2686.94|2679.24|2684.69|2676.99|40
1647422570000|2022-03-16 09:22:50|2685.11|2677.41|2686.05|2678.35|2686.19|2678.49|2685.05|2677.35|34
1647422580000|2022-03-16 09:23:00|2686.14|2678.44|2686.48|2678.78|2686.86|2679.16|2686.03|2678.33|38
1647422590000|2022-03-16 09:23:10|2686.49|2678.79|2687.06|2679.36|2687.06|2679.36|2686.43|2678.73|34
1647422600000|2022-03-16 09:23:20|2687.07|2679.37|2686.61|2678.91|2687.17|2679.47|2686.38|2678.68|34
1647422610000|2022-03-16 09:23:30|2686.67|2678.97|2686.35|2678.65|2687.11|2679.41|2686.27|2678.57|35
1647422620000|2022-03-16 09:23:40|2686.38|2678.68|2688.13|2680.43|2688.13|2680.43|2686.3|2678.6|33
1647422630000|2022-03-16 09:23:50|2688.11|2680.41|2687.18|2679.48|2688.11|2680.41|2686.02|2678.32|35
1647422640000|2022-03-16 09:24:00|2687.08|2679.38|2687.66|2679.96|2687.78|2680.08|2686.17|2678.47|34
1647422650000|2022-03-16 09:24:10|2687.64|2679.94|2687.46|2679.76|2687.66|2679.96|2687.06|2679.36|31
1647422660000|2022-03-16 09:24:20|2687.26|2679.56|2686.81|2679.11|2687.26|2679.56|2686.28|2678.58|26
1647422670000|2022-03-16 09:24:30|2686.82|2679.12|2686.54|2678.84|2686.9|2679.2|2685.96|2678.26|30
1647422680000|2022-03-16 09:24:40|2686.58|2678.88|2687.74|2680.04|2687.74|2680.04|2686.19|2678.49|38
1647422690000|2022-03-16 09:24:50|2687.78|2680.08|2688.17|2680.47|2689.34|2681.64|2687.78|2680.08|38
1647422700000|2022-03-16 09:25:00|2688.31|2680.61|2689.43|2681.73|2689.74|2682.04|2688.31|2680.61|33
1647422710000|2022-03-16 09:25:10|2689.19|2681.49|2688.24|2680.54|2689.19|2681.49|2687.86|2680.16|34
1647422720000|2022-03-16 09:25:20|2688.41|2680.71|2686.89|2679.19|2688.55|2680.85|2686.89|2679.19|37
1647422730000|2022-03-16 09:25:30|2686.81|2679.11|2688.35|2680.65|2688.35|2680.65|2686.81|2679.11|38
1647422740000|2022-03-16 09:25:40|2688.36|2680.66|2687.05|2679.35|2688.58|2680.88|2687.05|2679.35|34
1647422750000|2022-03-16 09:25:50|2687|2679.3|2687.49|2679.79|2688.13|2680.43|2686.76|2679.06|36
1647422760000|2022-03-16 09:26:00|2687.43|2679.73|2688|2680.3|2688.03|2680.33|2686.64|2678.94|38
1647422770000|2022-03-16 09:26:10|2687.93|2680.23|2688.77|2681.07|2688.77|2681.07|2687.92|2680.22|35
1647422780000|2022-03-16 09:26:20|2688.67|2680.97|2687.96|2680.26|2689.28|2681.58|2687.96|2680.26|39
1647422790000|2022-03-16 09:26:30|2688.04|2680.34|2689.15|2681.45|2689.69|2681.99|2688.04|2680.34|34
1647422800000|2022-03-16 09:26:40|2689.02|2681.32|2689.98|2682.28|2689.98|2682.28|2688.98|2681.28|38
1647422810000|2022-03-16 09:26:50|2690.09|2682.39|2690.73|2683.03|2691.03|2683.33|2690.09|2682.39|37
1647422820000|2022-03-16 09:27:00|2690.76|2683.06|2690.73|2683.03|2690.97|2683.27|2690.03|2682.33|35
1647422830000|2022-03-16 09:27:10|2690.72|2683.02|2690.47|2682.77|2690.75|2683.05|2689.84|2682.14|40
1647422840000|2022-03-16 09:27:20|2690.57|2682.87|2690.6|2682.9|2691.36|2683.66|2690.57|2682.87|36
1647422850000|2022-03-16 09:27:30|2690.68|2682.98|2691.26|2683.56|2691.26|2683.56|2690.65|2682.95|33
1647422860000|2022-03-16 09:27:40|2691.23|2683.53|2691.32|2683.62|2691.32|2683.62|2690.87|2683.17|34
1647422870000|2022-03-16 09:27:50|2691.31|2683.61|2691.14|2683.44|2691.34|2683.64|2690.93|2683.23|36
1647422880000|2022-03-16 09:28:00|2691.18|2683.48|2691.29|2683.59|2691.32|2683.62|2691.12|2683.42|28
1647422890000|2022-03-16 09:28:10|2691.18|2683.48|2690.9|2683.2|2691.21|2683.51|2690.61|2682.91|32
1647422900000|2022-03-16 09:28:20|2690.89|2683.19|2689.95|2682.25|2690.89|2683.19|2689.95|2682.25|30
1647422910000|2022-03-16 09:28:30|2689.99|2682.29|2690.56|2682.86|2690.56|2682.86|2689.87|2682.17|32
1647422920000|2022-03-16 09:28:40|2690.88|2683.18|2690.04|2682.34|2690.88|2683.18|2689.86|2682.16|32
1647422930000|2022-03-16 09:28:50|2690.09|2682.39|2689.71|2682.01|2690.19|2682.49|2689.7|2682|33
1647422940000|2022-03-16 09:29:00|2689.7|2682|2689.14|2681.44|2689.7|2682|2688.61|2680.91|37
1647422950000|2022-03-16 09:29:10|2689.13|2681.43|2689.21|2681.51|2689.25|2681.55|2688.86|2681.16|34
1647422960000|2022-03-16 09:29:20|2689.11|2681.41|2689.08|2681.38|2689.28|2681.58|2688.88|2681.18|24
1647422970000|2022-03-16 09:29:30|2689.16|2681.46|2689.16|2681.46|2689.22|2681.52|2688.79|2681.09|33
1647422980000|2022-03-16 09:29:40|2689.13|2681.43|2690.73|2683.03|2690.98|2683.28|2689.13|2681.43|33
1647422990000|2022-03-16 09:29:50|2690.77|2683.07|2690.49|2682.79|2691.01|2683.31|2690.44|2682.74|32
1647423000000|2022-03-16 09:30:00|2690.48|2682.78|2691.2|2683.5|2691.2|2683.5|2690.45|2682.75|34
1647423010000|2022-03-16 09:30:10|2691.28|2683.58|2691.71|2684.01|2691.78|2684.08|2691.06|2683.36|36
1647423020000|2022-03-16 09:30:20|2691.57|2683.87|2691.27|2683.57|2692.34|2684.64|2690.89|2683.19|40
1647423030000|2022-03-16 09:30:30|2691.18|2683.48|2689.56|2681.86|2691.18|2683.48|2689.42|2681.72|35
1647423040000|2022-03-16 09:30:40|2689.46|2681.76|2688.74|2681.04|2689.56|2681.86|2688.71|2681.01|34
1647423050000|2022-03-16 09:30:50|2688.73|2681.03|2689.45|2681.75|2689.6|2681.9|2688.73|2681.03|34
1647423060000|2022-03-16 09:31:00|2689.47|2681.77|2688.31|2680.61|2689.61|2681.91|2688.04|2680.34|36
1647423070000|2022-03-16 09:31:10|2688.33|2680.63|2686.79|2679.09|2688.48|2680.78|2686.21|2678.51|33
1647423080000|2022-03-16 09:31:20|2686.64|2678.94|2687.07|2679.37|2687.58|2679.88|2686.09|2678.39|39
1647423090000|2022-03-16 09:31:30|2687.08|2679.38|2687.26|2679.56|2687.44|2679.74|2686.75|2679.05|30
1647423100000|2022-03-16 09:31:40|2687.27|2679.57|2687.92|2680.22|2688.04|2680.34|2687.22|2679.52|33
1647423110000|2022-03-16 09:31:50|2687.68|2679.98|2687.95|2680.25|2688.42|2680.72|2687.56|2679.86|34
1647423120000|2022-03-16 09:32:00|2688.05|2680.35|2687.1|2679.4|2688.34|2680.64|2687.04|2679.34|33
1647423130000|2022-03-16 09:32:10|2687.05|2679.35|2685.57|2677.87|2687.07|2679.37|2685.33|2677.63|35
1647423140000|2022-03-16 09:32:20|2685.4|2677.7|2684.69|2676.99|2685.86|2678.16|2684.03|2676.33|38
1647423150000|2022-03-16 09:32:30|2684.73|2677.03|2684.42|2676.72|2685.38|2677.68|2684.38|2676.68|34
1647423160000|2022-03-16 09:32:40|2684.65|2676.95|2684.95|2677.25|2685.65|2677.95|2684.63|2676.93|38
1647423170000|2022-03-16 09:32:50|2684.97|2677.27|2685.13|2677.43|2685.38|2677.68|2684.73|2677.03|27
1647423180000|2022-03-16 09:33:00|2685.12|2677.42|2685.45|2677.75|2686.24|2678.54|2684.93|2677.23|36
1647423190000|2022-03-16 09:33:10|2685.44|2677.74|2686.9|2679.2|2687.04|2679.34|2684.33|2676.63|38
1647423200000|2022-03-16 09:33:20|2686.93|2679.23|2686.02|2678.32|2686.93|2679.23|2685.69|2677.99|37
1647423210000|2022-03-16 09:33:30|2686.03|2678.33|2685.99|2678.29|2686.16|2678.46|2685.86|2678.16|28
1647423220000|2022-03-16 09:33:40|2685.96|2678.26|2685.45|2677.75|2686|2678.3|2685.42|2677.72|26
1647423230000|2022-03-16 09:33:50|2685.5|2677.8|2685.73|2678.03|2686.27|2678.57|2685.5|2677.8|35
1647423240000|2022-03-16 09:34:00|2686|2678.3|2686.16|2678.46|2686.3|2678.6|2685.89|2678.19|30
1647423250000|2022-03-16 09:34:10|2686.15|2678.45|2685.4|2677.7|2686.23|2678.53|2685.4|2677.7|26
1647423260000|2022-03-16 09:34:20|2685.31|2677.61|2685.44|2677.74|2685.56|2677.86|2685.25|2677.55|24
1647423270000|2022-03-16 09:34:30|2685.16|2677.46|2684.78|2677.08|2685.41|2677.71|2684.51|2676.81|33
1647423280000|2022-03-16 09:34:40|2684.63|2676.93|2683.94|2676.24|2684.63|2676.93|2683.94|2676.24|27
1647423290000|2022-03-16 09:34:50|2683.92|2676.22|2683.76|2676.06|2683.92|2676.22|2683.22|2675.52|24
1647423300000|2022-03-16 09:35:00|2683.77|2676.07|2683.02|2675.32|2683.77|2676.07|2682.99|2675.29|26
1647423310000|2022-03-16 09:35:10|2682.99|2675.29|2682.68|2674.98|2683.25|2675.55|2682.36|2674.66|38
1647423320000|2022-03-16 09:35:20|2682.66|2674.96|2683.72|2676.02|2683.73|2676.03|2682.48|2674.78|36
1647423330000|2022-03-16 09:35:30|2683.75|2676.05|2683.5|2675.8|2683.79|2676.09|2683.5|2675.8|17
1647423340000|2022-03-16 09:35:40|2683.51|2675.81|2683.51|2675.81|2683.54|2675.84|2683.35|2675.65|23
1647423350000|2022-03-16 09:35:50|2683.49|2675.79|2683.39|2675.69|2683.53|2675.83|2683.34|2675.64|9
1647423360000|2022-03-16 09:36:00|2683.34|2675.64|2682.95|2675.25|2683.34|2675.64|2682.26|2674.56|28
1647423370000|2022-03-16 09:36:10|2682.96|2675.26|2683.11|2675.41|2683.17|2675.47|2682.42|2674.72|31
1647423380000|2022-03-16 09:36:20|2682.83|2675.13|2682.83|2675.13|2682.99|2675.29|2682.54|2674.84|31
1647423390000|2022-03-16 09:36:30|2682.82|2675.12|2683.06|2675.36|2683.33|2675.63|2682.8|2675.1|34
1647423400000|2022-03-16 09:36:40|2683|2675.3|2682.9|2675.2|2683.09|2675.39|2682.71|2675.01|21
1647423410000|2022-03-16 09:36:50|2682.95|2675.25|2681.96|2674.26|2683.24|2675.54|2681.96|2674.26|31
1647423420000|2022-03-16 09:37:00|2681.95|2674.25|2681.86|2674.16|2682.08|2674.38|2681.62|2673.92|29
1647423430000|2022-03-16 09:37:10|2681.84|2674.14|2681.62|2673.92|2682|2674.3|2681.59|2673.89|29
1647423440000|2022-03-16 09:37:20|2681.61|2673.91|2679.87|2672.17|2681.63|2673.93|2678.66|2670.96|37
1647423450000|2022-03-16 09:37:30|2679.53|2671.83|2679.13|2671.43|2679.54|2671.84|2678.93|2671.23|35
1647423460000|2022-03-16 09:37:40|2679.14|2671.44|2678.98|2671.28|2679.47|2671.77|2678.88|2671.18|36
1647423470000|2022-03-16 09:37:50|2679.1|2671.4|2678.76|2671.06|2679.37|2671.67|2678.63|2670.93|30
1647423480000|2022-03-16 09:38:00|2678.78|2671.08|2678.75|2671.05|2678.99|2671.29|2678.57|2670.87|31
1647423490000|2022-03-16 09:38:10|2678.74|2671.04|2678.83|2671.13|2678.98|2671.28|2678.57|2670.87|37
1647423500000|2022-03-16 09:38:20|2678.8|2671.1|2680|2672.3|2680.06|2672.36|2678.76|2671.06|30
1647423510000|2022-03-16 09:38:30|2679.99|2672.29|2679.54|2671.84|2680.14|2672.44|2679.39|2671.69|30
1647423520000|2022-03-16 09:38:40|2679.55|2671.85|2679.35|2671.65|2679.85|2672.15|2678.98|2671.28|34
1647423530000|2022-03-16 09:38:50|2679.24|2671.54|2678.87|2671.17|2679.24|2671.54|2678.76|2671.06|35
1647423540000|2022-03-16 09:39:00|2678.86|2671.16|2678.93|2671.23|2679.01|2671.31|2678.75|2671.05|34
1647423550000|2022-03-16 09:39:10|2678.8|2671.1|2678.9|2671.2|2679|2671.3|2678.76|2671.06|33
1647423560000|2022-03-16 09:39:20|2678.91|2671.21|2678.76|2671.06|2678.91|2671.21|2678.49|2670.79|33
1647423570000|2022-03-16 09:39:30|2678.75|2671.05|2678.81|2671.11|2678.89|2671.19|2678.62|2670.92|27
1647423580000|2022-03-16 09:39:40|2678.73|2671.03|2678.68|2670.98|2678.82|2671.12|2678.61|2670.91|30
1647423590000|2022-03-16 09:39:50|2678.45|2670.75|2678.52|2670.82|2678.68|2670.98|2677.77|2670.07|37
1647423600000|2022-03-16 09:40:00|2678.48|2670.78|2677.68|2669.98|2678.48|2670.78|2677.68|2669.98|35
1647423610000|2022-03-16 09:40:10|2677.65|2669.95|2677.62|2669.92|2677.81|2670.11|2676.59|2668.89|38
1647423620000|2022-03-16 09:40:20|2677.56|2669.86|2678.62|2670.92|2678.68|2670.98|2677.34|2669.64|39
1647423630000|2022-03-16 09:40:30|2678.63|2670.93|2681.16|2673.46|2681.59|2673.89|2678.62|2670.92|40
1647423640000|2022-03-16 09:40:40|2681.14|2673.44|2680.67|2672.97|2681.33|2673.63|2680.37|2672.67|35
1647423650000|2022-03-16 09:40:50|2680.66|2672.96|2680.73|2673.03|2680.8|2673.1|2680.07|2672.37|35
1647423660000|2022-03-16 09:41:00|2680.84|2673.14|2680.86|2673.16|2681.18|2673.48|2680.57|2672.87|37
1647423670000|2022-03-16 09:41:10|2680.84|2673.14|2681.68|2673.98|2681.77|2674.07|2680.8|2673.1|34
1647423680000|2022-03-16 09:41:20|2681.54|2673.84|2682.93|2675.23|2683.12|2675.42|2681.54|2673.84|36
1647423690000|2022-03-16 09:41:30|2682.94|2675.24|2682.7|2675|2682.97|2675.27|2682.4|2674.7|25
1647423700000|2022-03-16 09:41:40|2682.53|2674.83|2681.79|2674.09|2682.8|2675.1|2680.68|2672.98|37
1647423710000|2022-03-16 09:41:50|2681.54|2673.84|2681.49|2673.79|2681.96|2674.26|2681.16|2673.46|35
1647423720000|2022-03-16 09:42:00|2681.48|2673.78|2681.76|2674.06|2681.85|2674.15|2681.34|2673.64|24
1647423730000|2022-03-16 09:42:10|2681.79|2674.09|2681.42|2673.72|2681.8|2674.1|2681.29|2673.59|24
1647423740000|2022-03-16 09:42:20|2681.65|2673.95|2681.47|2673.77|2681.8|2674.1|2681.47|2673.77|15
1647423750000|2022-03-16 09:42:30|2681.92|2674.22|2679.55|2671.85|2681.92|2674.22|2678.78|2671.08|32
1647423760000|2022-03-16 09:42:40|2679.57|2671.87|2679.86|2672.16|2680.42|2672.72|2679.38|2671.68|35
1647423770000|2022-03-16 09:42:50|2679.9|2672.2|2680.73|2673.03|2681.2|2673.5|2679.9|2672.2|35
1647423780000|2022-03-16 09:43:00|2680.79|2673.09|2680.06|2672.36|2680.95|2673.25|2679.77|2672.07|33
1647423790000|2022-03-16 09:43:10|2680.37|2672.67|2680.07|2672.37|2680.89|2673.19|2679.95|2672.25|28
1647423800000|2022-03-16 09:43:20|2679.94|2672.24|2680.04|2672.34|2680.39|2672.69|2679.94|2672.24|31
1647423810000|2022-03-16 09:43:30|2680.07|2672.37|2679.99|2672.29|2680.45|2672.75|2679.95|2672.25|30
1647423820000|2022-03-16 09:43:40|2680|2672.3|2679.55|2671.85|2680.14|2672.44|2679.34|2671.64|38
1647423830000|2022-03-16 09:43:50|2679.54|2671.84|2679.88|2672.18|2680.06|2672.36|2679.37|2671.67|37
1647423840000|2022-03-16 09:44:00|2679.85|2672.15|2679.12|2671.42|2679.87|2672.17|2678.73|2671.03|27
1647423850000|2022-03-16 09:44:10|2679.11|2671.41|2679.1|2671.4|2679.5|2671.8|2679.05|2671.35|29
1647423860000|2022-03-16 09:44:20|2679.27|2671.57|2679.06|2671.36|2679.45|2671.75|2679.06|2671.36|23
1647423870000|2022-03-16 09:44:30|2679.11|2671.41|2679.37|2671.67|2679.45|2671.75|2678.97|2671.27|30
1647423880000|2022-03-16 09:44:40|2679.36|2671.66|2679.26|2671.56|2679.67|2671.97|2678.97|2671.27|27
1647423890000|2022-03-16 09:44:50|2679.25|2671.55|2679.41|2671.71|2679.5|2671.8|2679.24|2671.54|18
1647423900000|2022-03-16 09:45:00|2679.47|2671.77|2679.53|2671.83|2679.54|2671.84|2679.26|2671.56|28
1647423910000|2022-03-16 09:45:10|2679.48|2671.78|2679.5|2671.8|2679.54|2671.84|2679.34|2671.64|23
1647423920000|2022-03-16 09:45:20|2679.51|2671.81|2679.6|2671.9|2679.64|2671.94|2679.51|2671.81|16
1647423930000|2022-03-16 09:45:30|2679.61|2671.91|2679.68|2671.98|2679.83|2672.13|2679.6|2671.9|11
1647423940000|2022-03-16 09:45:40|2679.83|2672.13|2679.61|2671.91|2680.1|2672.4|2679.34|2671.64|22
1647423950000|2022-03-16 09:45:50|2679.65|2671.95|2679.45|2671.75|2679.68|2671.98|2679.45|2671.75|23
1647423960000|2022-03-16 09:46:00|2679.46|2671.76|2680.16|2672.46|2680.36|2672.66|2679.45|2671.75|36
1647423970000|2022-03-16 09:46:10|2680.23|2672.53|2681.21|2673.51|2681.26|2673.56|2679.94|2672.24|36
1647423980000|2022-03-16 09:46:20|2681.2|2673.5|2683.19|2675.49|2683.79|2676.09|2681.18|2673.48|34
1647423990000|2022-03-16 09:46:30|2683.21|2675.51|2682.53|2674.83|2683.7|2676|2682.26|2674.56|38
1647424000000|2022-03-16 09:46:40|2682.47|2674.77|2682.41|2674.71|2682.78|2675.08|2681.89|2674.19|36
1647424010000|2022-03-16 09:46:50|2682.14|2674.44|2683.02|2675.32|2683.25|2675.55|2681.8|2674.1|37
1647424020000|2022-03-16 09:47:00|2682.97|2675.27|2683.21|2675.51|2683.48|2675.78|2682.91|2675.21|36
1647424030000|2022-03-16 09:47:10|2683.2|2675.5|2682.43|2674.73|2683.4|2675.7|2682.29|2674.59|34
1647424040000|2022-03-16 09:47:20|2682.5|2674.8|2681.67|2673.97|2682.56|2674.86|2681.44|2673.74|34
1647424050000|2022-03-16 09:47:30|2681.68|2673.98|2681.76|2674.06|2682.02|2674.32|2681.4|2673.7|34
1647424060000|2022-03-16 09:47:40|2681.77|2674.07|2682.51|2674.81|2682.51|2674.81|2681.42|2673.72|34
1647424070000|2022-03-16 09:47:50|2682.28|2674.58|2683.62|2675.92|2683.62|2675.92|2682.14|2674.44|34
1647424080000|2022-03-16 09:48:00|2683.24|2675.54|2682.23|2674.53|2683.5|2675.8|2682.16|2674.46|37
1647424090000|2022-03-16 09:48:10|2682.22|2674.52|2682.72|2675.02|2683.06|2675.36|2682.05|2674.35|37
1647424100000|2022-03-16 09:48:20|2682.73|2675.03|2683.23|2675.53|2683.37|2675.67|2682.67|2674.97|34
1647424110000|2022-03-16 09:48:30|2683.2|2675.5|2682.62|2674.92|2683.2|2675.5|2682.42|2674.72|29
1647424120000|2022-03-16 09:48:40|2682.72|2675.02|2682.86|2675.16|2682.86|2675.16|2682.35|2674.65|21
1647424130000|2022-03-16 09:48:50|2682.83|2675.13|2682.61|2674.91|2682.97|2675.27|2682.57|2674.87|33
1647424140000|2022-03-16 09:49:00|2682.64|2674.94|2682.79|2675.09|2682.85|2675.15|2682.62|2674.92|12
1647424150000|2022-03-16 09:49:10|2682.77|2675.07|2683.01|2675.31|2683.09|2675.39|2682.73|2675.03|27
1647424160000|2022-03-16 09:49:20|2682.96|2675.26|2683.09|2675.39|2683.09|2675.39|2682.96|2675.26|17
1647424170000|2022-03-16 09:49:30|2683.1|2675.4|2683.53|2675.83|2683.53|2675.83|2682.99|2675.29|17
1647424180000|2022-03-16 09:49:40|2683.35|2675.65|2683.15|2675.45|2683.49|2675.79|2683.03|2675.33|35
1647424190000|2022-03-16 09:49:50|2683.17|2675.47|2683.12|2675.42|2683.43|2675.73|2682.76|2675.06|29
1647424200000|2022-03-16 09:50:00|2682.78|2675.08|2683.43|2675.73|2683.91|2676.21|2682.61|2674.91|34
1647424210000|2022-03-16 09:50:10|2683.63|2675.93|2684.33|2676.63|2684.45|2676.75|2683.54|2675.84|35
1647424220000|2022-03-16 09:50:20|2683.88|2676.18|2684.44|2676.74|2685.39|2677.69|2683.85|2676.15|38
1647424230000|2022-03-16 09:50:30|2684.25|2676.55|2684.23|2676.53|2684.52|2676.82|2683.85|2676.15|34
1647424240000|2022-03-16 09:50:40|2684.36|2676.66|2684.64|2676.94|2685.19|2677.49|2683.85|2676.15|34
1647424250000|2022-03-16 09:50:50|2684.68|2676.98|2683.88|2676.18|2684.7|2677|2683.86|2676.16|37
1647424260000|2022-03-16 09:51:00|2684.09|2676.39|2684.64|2676.94|2685.05|2677.35|2684.01|2676.31|38
1647424270000|2022-03-16 09:51:10|2684.73|2677.03|2685.05|2677.35|2685.73|2678.03|2684.23|2676.53|30
1647424280000|2022-03-16 09:51:20|2685.03|2677.33|2685.39|2677.69|2685.69|2677.99|2684.47|2676.77|40
1647424290000|2022-03-16 09:51:30|2685.45|2677.75|2685.76|2678.06|2685.76|2678.06|2685.22|2677.52|32
1647424300000|2022-03-16 09:51:40|2685.88|2678.18|2686.11|2678.41|2686.14|2678.44|2685.41|2677.71|25
1647424310000|2022-03-16 09:51:50|2686.05|2678.35|2686.55|2678.85|2686.55|2678.85|2686.05|2678.35|30
1647424320000|2022-03-16 09:52:00|2686.28|2678.58|2686.45|2678.75|2686.56|2678.86|2686.2|2678.5|30
1647424330000|2022-03-16 09:52:10|2686.47|2678.77|2686.29|2678.59|2686.48|2678.78|2686.02|2678.32|27
1647424340000|2022-03-16 09:52:20|2686.11|2678.41|2685.62|2677.92|2686.49|2678.79|2685.42|2677.72|32
1647424350000|2022-03-16 09:52:30|2685.53|2677.83|2685.8|2678.1|2686.25|2678.55|2685.46|2677.76|32
1647424360000|2022-03-16 09:52:40|2685.6|2677.9|2686.21|2678.51|2686.3|2678.6|2685.45|2677.75|35
1647424370000|2022-03-16 09:52:50|2686.22|2678.52|2686.1|2678.4|2686.46|2678.76|2685.79|2678.09|29
1647424380000|2022-03-16 09:53:00|2686.5|2678.8|2688.01|2680.31|2688.01|2680.31|2686.09|2678.39|24
1647424390000|2022-03-16 09:53:10|2687.57|2679.87|2686.35|2678.65|2687.57|2679.87|2686.35|2678.65|38
1647424400000|2022-03-16 09:53:20|2686.26|2678.56|2686.29|2678.59|2686.32|2678.62|2685.6|2677.9|31
1647424410000|2022-03-16 09:53:30|2686.27|2678.57|2685.73|2678.03|2686.27|2678.57|2685.66|2677.96|26
1647424420000|2022-03-16 09:53:40|2685.68|2677.98|2685.29|2677.59|2686.04|2678.34|2685.29|2677.59|33
1647424430000|2022-03-16 09:53:50|2685.28|2677.58|2686.78|2679.08|2686.81|2679.11|2684.88|2677.18|32
1647424440000|2022-03-16 09:54:00|2686.81|2679.11|2686.69|2678.99|2686.81|2679.11|2686.11|2678.41|32
1647424450000|2022-03-16 09:54:10|2686.75|2679.05|2686.7|2679|2686.89|2679.19|2686.3|2678.6|21
1647424460000|2022-03-16 09:54:20|2686.76|2679.06|2686.05|2678.35|2686.82|2679.12|2685.82|2678.12|35
1647424470000|2022-03-16 09:54:30|2685.97|2678.27|2686.03|2678.33|2686.41|2678.71|2685.38|2677.68|40
1647424480000|2022-03-16 09:54:40|2686.37|2678.67|2685.79|2678.09|2686.39|2678.69|2684.95|2677.25|38
1647424490000|2022-03-16 09:54:50|2685.78|2678.08|2685.94|2678.24|2686.33|2678.63|2685.39|2677.69|37
1647424500000|2022-03-16 09:55:00|2685.66|2677.96|2685.33|2677.63|2685.66|2677.96|2684.98|2677.28|33
1647424510000|2022-03-16 09:55:10|2685.34|2677.64|2685.04|2677.34|2685.38|2677.68|2684.42|2676.72|30
1647424520000|2022-03-16 09:55:20|2684.65|2676.95|2684.74|2677.04|2685.46|2677.76|2684.65|2676.95|30
1647424530000|2022-03-16 09:55:30|2685.98|2678.28|2686.49|2678.79|2686.94|2679.24|2685.69|2677.99|39
1647424540000|2022-03-16 09:55:40|2686.25|2678.55|2686.86|2679.16|2687.35|2679.65|2685.88|2678.18|40
1647424550000|2022-03-16 09:55:50|2686.88|2679.18|2688.1|2680.4|2688.4|2680.7|2686.48|2678.78|36
1647424560000|2022-03-16 09:56:00|2688.11|2680.41|2688.11|2680.41|2688.37|2680.67|2687.94|2680.24|37
1647424570000|2022-03-16 09:56:10|2688.14|2680.44|2688.43|2680.73|2688.53|2680.83|2688.06|2680.36|17
1647424580000|2022-03-16 09:56:20|2688.37|2680.67|2688.19|2680.49|2688.43|2680.73|2687.87|2680.17|29
1647424590000|2022-03-16 09:56:30|2688.24|2680.54|2687.97|2680.27|2688.32|2680.62|2687.94|2680.24|21
1647424600000|2022-03-16 09:56:40|2688.07|2680.37|2688.38|2680.68|2688.52|2680.82|2687.92|2680.22|31
1647424610000|2022-03-16 09:56:50|2688.42|2680.72|2688.38|2680.68|2688.52|2680.82|2688|2680.3|21
1647424620000|2022-03-16 09:57:00|2688.46|2680.76|2688.21|2680.51|2688.52|2680.82|2687.96|2680.26|23
1647424630000|2022-03-16 09:57:10|2688.26|2680.56|2688.28|2680.58|2688.35|2680.65|2687.82|2680.12|29
1647424640000|2022-03-16 09:57:20|2688.2|2680.5|2688.22|2680.52|2688.22|2680.52|2687.91|2680.21|26
1647424650000|2022-03-16 09:57:30|2688.21|2680.51|2688.34|2680.64|2688.34|2680.64|2688.03|2680.33|18
1647424660000|2022-03-16 09:57:40|2688.43|2680.73|2687.45|2679.75|2688.43|2680.73|2687.13|2679.43|35
1647424670000|2022-03-16 09:57:50|2687.94|2680.24|2688.09|2680.39|2688.09|2680.39|2687.51|2679.81|23
1647424680000|2022-03-16 09:58:00|2687.95|2680.25|2688.61|2680.91|2688.8|2681.1|2687.66|2679.96|36
1647424690000|2022-03-16 09:58:10|2688.41|2680.71|2688.76|2681.06|2688.91|2681.21|2688.37|2680.67|31
1647424700000|2022-03-16 09:58:20|2688.79|2681.09|2689.06|2681.36|2689.18|2681.48|2688.66|2680.96|26
1647424710000|2022-03-16 09:58:30|2689.07|2681.37|2688.89|2681.19|2689.2|2681.5|2688.84|2681.14|25
1647424720000|2022-03-16 09:58:40|2688.87|2681.17|2689.29|2681.59|2689.42|2681.72|2688.8|2681.1|16
1647424730000|2022-03-16 09:58:50|2689.22|2681.52|2689.28|2681.58|2689.43|2681.73|2689.14|2681.44|19
1647424740000|2022-03-16 09:59:00|2689.26|2681.56|2690.54|2682.84|2690.54|2682.84|2689.23|2681.53|26
1647424750000|2022-03-16 09:59:10|2690.55|2682.85|2690.01|2682.31|2690.55|2682.85|2689.87|2682.17|26
1647424760000|2022-03-16 09:59:20|2690.13|2682.43|2689.99|2682.29|2690.61|2682.91|2689.71|2682.01|35
1647424770000|2022-03-16 09:59:30|2690.21|2682.51|2689.89|2682.19|2691.09|2683.39|2689.89|2682.19|32
1647424780000|2022-03-16 09:59:40|2689.59|2681.89|2689.2|2681.5|2689.59|2681.89|2688.6|2680.9|35
1647424790000|2022-03-16 09:59:50|2689.19|2681.49|2689.4|2681.7|2689.87|2682.17|2689.14|2681.44|35
1647424800000|2022-03-16 10:00:00|2689.46|2681.76|2692.11|2684.41|2692.13|2684.43|2689.46|2681.76|38
1647424810000|2022-03-16 10:00:10|2691.89|2684.19|2692.07|2684.37|2692.07|2684.37|2690.15|2682.45|37
1647424820000|2022-03-16 10:00:20|2692.09|2684.39|2692.41|2684.71|2692.96|2685.26|2692.09|2684.39|37
1647424830000|2022-03-16 10:00:30|2692.48|2684.78|2691.85|2684.15|2692.7|2685|2691.85|2684.15|33
1647424840000|2022-03-16 10:00:40|2691.87|2684.17|2691.96|2684.26|2692.35|2684.65|2691.83|2684.13|39
1647424850000|2022-03-16 10:00:50|2691.88|2684.18|2690.96|2683.26|2691.93|2684.23|2690.88|2683.18|32
1647424860000|2022-03-16 10:01:00|2690.97|2683.27|2691.6|2683.9|2691.73|2684.03|2690.9|2683.2|32
1647424870000|2022-03-16 10:01:10|2691.64|2683.94|2691.3|2683.6|2691.76|2684.06|2691.28|2683.58|23
1647424880000|2022-03-16 10:01:20|2691.16|2683.46|2691.38|2683.68|2691.75|2684.05|2691.16|2683.46|27
1647424890000|2022-03-16 10:01:30|2691.4|2683.7|2692.27|2684.57|2692.27|2684.57|2691.32|2683.62|35
1647424900000|2022-03-16 10:01:40|2692.8|2685.1|2692.38|2684.68|2693.36|2685.66|2692.21|2684.51|39
1647424910000|2022-03-16 10:01:50|2692.45|2684.75|2692.42|2684.72|2692.59|2684.89|2691.83|2684.13|37
1647424920000|2022-03-16 10:02:00|2692.25|2684.55|2692.28|2684.58|2692.73|2685.03|2692.19|2684.49|35
1647424930000|2022-03-16 10:02:10|2692.26|2684.56|2692.51|2684.81|2692.51|2684.81|2692.22|2684.52|21
1647424940000|2022-03-16 10:02:20|2692.52|2684.82|2692.33|2684.63|2692.55|2684.85|2692.24|2684.54|30
1647424950000|2022-03-16 10:02:30|2692.29|2684.59|2692.3|2684.6|2692.38|2684.68|2692.2|2684.5|28
1647424960000|2022-03-16 10:02:40|2692.29|2684.59|2692.4|2684.7|2692.4|2684.7|2692.15|2684.45|24
1647424970000|2022-03-16 10:02:50|2692.41|2684.71|2692.31|2684.61|2692.55|2684.85|2692.24|2684.54|20
1647424980000|2022-03-16 10:03:00|2692.37|2684.67|2692.1|2684.4|2692.37|2684.67|2692.1|2684.4|23
1647424990000|2022-03-16 10:03:10|2692.11|2684.41|2690.42|2682.72|2692.13|2684.43|2690.42|2682.72|27
1647425000000|2022-03-16 10:03:20|2690.37|2682.67|2690.27|2682.57|2690.6|2682.9|2690.2|2682.5|38
1647425010000|2022-03-16 10:03:30|2690.28|2682.58|2689.98|2682.28|2691.08|2683.38|2689.82|2682.12|36
1647425020000|2022-03-16 10:03:40|2690|2682.3|2688.86|2681.16|2690.06|2682.36|2688.49|2680.79|37
1647425030000|2022-03-16 10:03:50|2688.65|2680.95|2687.1|2679.4|2688.65|2680.95|2687.1|2679.4|34
1647425040000|2022-03-16 10:04:00|2686.77|2679.07|2687.64|2679.94|2687.64|2679.94|2685.74|2678.04|39
1647425050000|2022-03-16 10:04:10|2687.55|2679.85|2688.1|2680.4|2688.73|2681.03|2687.53|2679.83|35
1647425060000|2022-03-16 10:04:20|2688.06|2680.36|2688.49|2680.79|2688.61|2680.91|2687.59|2679.89|38
1647425070000|2022-03-16 10:04:30|2688.52|2680.82|2688.85|2681.15|2689|2681.3|2688.49|2680.79|34
1647425080000|2022-03-16 10:04:40|2688.97|2681.27|2688.33|2680.63|2688.97|2681.27|2687.42|2679.72|37
1647425090000|2022-03-16 10:04:50|2688.41|2680.71|2687.78|2680.08|2688.5|2680.8|2687.74|2680.04|25
1647425100000|2022-03-16 10:05:00|2687.77|2680.07|2688.37|2680.67|2688.37|2680.67|2687.77|2680.07|23
1647425110000|2022-03-16 10:05:10|2688.4|2680.7|2688.37|2680.67|2688.48|2680.78|2687.79|2680.09|32
1647425120000|2022-03-16 10:05:20|2688.24|2680.54|2688.51|2680.81|2688.76|2681.06|2687.99|2680.29|31
1647425130000|2022-03-16 10:05:30|2688.58|2680.88|2688.65|2680.95|2688.69|2680.99|2688.46|2680.76|26
1647425140000|2022-03-16 10:05:40|2688.64|2680.94|2689.01|2681.31|2689.19|2681.49|2688.64|2680.94|16
1647425150000|2022-03-16 10:05:50|2689|2681.3|2688.92|2681.22|2689.1|2681.4|2688.87|2681.17|13
1647425160000|2022-03-16 10:06:00|2688.96|2681.26|2688.9|2681.2|2688.96|2681.26|2688.69|2680.99|30
1647425170000|2022-03-16 10:06:10|2688.95|2681.25|2688.74|2681.04|2689.08|2681.38|2688.63|2680.93|35
1647425180000|2022-03-16 10:06:20|2688.85|2681.15|2688.92|2681.22|2689.1|2681.4|2688.74|2681.04|24
1647425190000|2022-03-16 10:06:30|2688.93|2681.23|2688.7|2681|2689.1|2681.4|2688.7|2681|24
1647425200000|2022-03-16 10:06:40|2688.69|2680.99|2688.51|2680.81|2688.94|2681.24|2688.48|2680.78|26
1647425210000|2022-03-16 10:06:50|2688.46|2680.76|2687.91|2680.21|2688.46|2680.76|2687.72|2680.02|34
1647425220000|2022-03-16 10:07:00|2687.81|2680.11|2687.8|2680.1|2687.99|2680.29|2687.66|2679.96|31
1647425230000|2022-03-16 10:07:10|2687.79|2680.09|2687.45|2679.75|2688.15|2680.45|2687.45|2679.75|35
1647425240000|2022-03-16 10:07:20|2687.44|2679.74|2687.15|2679.45|2687.51|2679.81|2687.02|2679.32|35
1647425250000|2022-03-16 10:07:30|2687.14|2679.44|2686.53|2678.83|2687.31|2679.61|2686.19|2678.49|29
1647425260000|2022-03-16 10:07:40|2686.41|2678.71|2685.71|2678.01|2686.41|2678.71|2685.69|2677.99|34
1647425270000|2022-03-16 10:07:50|2685.6|2677.9|2685.48|2677.78|2685.71|2678.01|2685|2677.3|37
1647425280000|2022-03-16 10:08:00|2685.38|2677.68|2685.36|2677.66|2686.05|2678.35|2685.18|2677.48|36
1647425290000|2022-03-16 10:08:10|2685.38|2677.68|2685.82|2678.12|2686.2|2678.5|2685.27|2677.57|23
1647425300000|2022-03-16 10:08:20|2685.81|2678.11|2685.44|2677.74|2685.96|2678.26|2685.44|2677.74|23
1647425310000|2022-03-16 10:08:30|2685.48|2677.78|2684.81|2677.11|2685.51|2677.81|2684.81|2677.11|26
1647425320000|2022-03-16 10:08:40|2684.88|2677.18|2684.78|2677.08|2685.49|2677.79|2684.25|2676.55|31
1647425330000|2022-03-16 10:08:50|2684.86|2677.16|2684.19|2676.49|2684.86|2677.16|2684.11|2676.41|31
1647425340000|2022-03-16 10:09:00|2684.2|2676.5|2683.99|2676.29|2684.4|2676.7|2683.99|2676.29|31
1647425350000|2022-03-16 10:09:10|2683.95|2676.25|2683.85|2676.15|2683.95|2676.25|2683.73|2676.03|24
1647425360000|2022-03-16 10:09:20|2683.75|2676.05|2683.87|2676.17|2684.07|2676.37|2683.6|2675.9|26
1647425370000|2022-03-16 10:09:30|2683.88|2676.18|2683.79|2676.09|2683.91|2676.21|2683.67|2675.97|22
1647425380000|2022-03-16 10:09:40|2683.92|2676.22|2684.77|2677.07|2684.94|2677.24|2683.92|2676.22|33
1647425390000|2022-03-16 10:09:50|2684.76|2677.06|2684.79|2677.09|2684.95|2677.25|2684.6|2676.9|26
1647425400000|2022-03-16 10:10:00|2684.78|2677.08|2688.43|2680.73|2688.5|2680.8|2684.55|2676.85|36
1647425410000|2022-03-16 10:10:10|2688.59|2680.89|2685.52|2677.82|2689.08|2681.38|2685.46|2677.76|33
1647425420000|2022-03-16 10:10:20|2685.48|2677.78|2685.9|2678.2|2685.9|2678.2|2685.4|2677.7|30
1647425430000|2022-03-16 10:10:30|2685.91|2678.21|2686.89|2679.19|2686.9|2679.2|2685.89|2678.19|34
1647425440000|2022-03-16 10:10:40|2686.9|2679.2|2685.97|2678.27|2686.92|2679.22|2685.85|2678.15|34
1647425450000|2022-03-16 10:10:50|2685.93|2678.23|2686.35|2678.65|2687|2679.3|2685.83|2678.13|31
1647425460000|2022-03-16 10:11:00|2686.45|2678.75|2686.92|2679.22|2687.16|2679.46|2686.25|2678.55|28
1647425470000|2022-03-16 10:11:10|2686.96|2679.26|2686.43|2678.73|2687.39|2679.69|2686.43|2678.73|21
1647425480000|2022-03-16 10:11:20|2686.27|2678.57|2686.5|2678.8|2686.65|2678.95|2686.25|2678.55|26
1647425490000|2022-03-16 10:11:30|2686.54|2678.84|2686.59|2678.89|2686.72|2679.02|2686.25|2678.55|31
1647425500000|2022-03-16 10:11:40|2686.85|2679.15|2687.35|2679.65|2687.55|2679.85|2686.25|2678.55|24
1647425510000|2022-03-16 10:11:50|2687.38|2679.68|2687.67|2679.97|2687.96|2680.26|2687.38|2679.68|23
1647425520000|2022-03-16 10:12:00|2687.68|2679.98|2687.59|2679.89|2687.84|2680.14|2687.4|2679.7|27
1647425530000|2022-03-16 10:12:10|2687.67|2679.97|2687.39|2679.69|2687.8|2680.1|2687.34|2679.64|27
1647425540000|2022-03-16 10:12:20|2687.4|2679.7|2687.52|2679.82|2687.65|2679.95|2687.4|2679.7|26
1647425550000|2022-03-16 10:12:30|2687.53|2679.83|2687.73|2680.03|2687.73|2680.03|2687.32|2679.62|27
1647425560000|2022-03-16 10:12:40|2687.72|2680.02|2687.35|2679.65|2687.82|2680.12|2687.35|2679.65|30
1647425570000|2022-03-16 10:12:50|2687.36|2679.66|2689.17|2681.47|2689.29|2681.59|2687.35|2679.65|32
1647425580000|2022-03-16 10:13:00|2689.14|2681.44|2691.09|2683.39|2691.09|2683.39|2689.14|2681.44|34
1647425590000|2022-03-16 10:13:10|2691.04|2683.34|2691.52|2683.82|2691.52|2683.82|2690.91|2683.21|38
1647425600000|2022-03-16 10:13:20|2691.54|2683.84|2690.86|2683.16|2691.58|2683.88|2690.86|2683.16|35
1647425610000|2022-03-16 10:13:30|2690.85|2683.15|2690.16|2682.46|2691.5|2683.8|2690.16|2682.46|32
1647425620000|2022-03-16 10:13:40|2690.27|2682.57|2690.16|2682.46|2690.58|2682.88|2690.05|2682.35|30
1647425630000|2022-03-16 10:13:50|2690.12|2682.42|2690.02|2682.32|2690.18|2682.48|2689.64|2681.94|33
1647425640000|2022-03-16 10:14:00|2690.08|2682.38|2690.05|2682.35|2690.17|2682.47|2689.94|2682.24|26
1647425650000|2022-03-16 10:14:10|2689.97|2682.27|2691.95|2684.25|2692.01|2684.31|2689.87|2682.17|33
1647425660000|2022-03-16 10:14:20|2691.96|2684.26|2691.95|2684.25|2692.01|2684.31|2691.83|2684.13|33
1647425670000|2022-03-16 10:14:30|2691.91|2684.21|2691.27|2683.57|2691.94|2684.24|2690.94|2683.24|34
1647425680000|2022-03-16 10:14:40|2691.3|2683.6|2691.95|2684.25|2691.95|2684.25|2691.29|2683.59|36
1647425690000|2022-03-16 10:14:50|2691.93|2684.23|2690.28|2682.58|2691.93|2684.23|2690.26|2682.56|34
1647425700000|2022-03-16 10:15:00|2690.23|2682.53|2691.16|2683.46|2691.16|2683.46|2690.23|2682.53|33
1647425710000|2022-03-16 10:15:10|2691.06|2683.36|2691.88|2684.18|2691.88|2684.18|2691.06|2683.36|30
1647425720000|2022-03-16 10:15:20|2691.85|2684.15|2691.83|2684.13|2692.03|2684.33|2691.79|2684.09|22
1647425730000|2022-03-16 10:15:30|2691.86|2684.16|2692.6|2684.9|2692.6|2684.9|2691.86|2684.16|31
1647425740000|2022-03-16 10:15:40|2692.63|2684.93|2693.67|2685.97|2694|2686.3|2692.63|2684.93|34
1647425750000|2022-03-16 10:15:50|2693.78|2686.08|2695.56|2687.86|2695.56|2687.86|2693.78|2686.08|33
1647425760000|2022-03-16 10:16:00|2695.54|2687.84|2698.61|2690.91|2698.74|2691.04|2695.52|2687.82|37
1647425770000|2022-03-16 10:16:10|2698.73|2691.03|2698.22|2690.52|2698.95|2691.25|2696.99|2689.29|39
1647425780000|2022-03-16 10:16:20|2698.18|2690.48|2696.14|2688.44|2698.18|2690.48|2696.14|2688.44|38
1647425790000|2022-03-16 10:16:30|2696.2|2688.5|2697.62|2689.92|2697.62|2689.92|2696.2|2688.5|25
1647425800000|2022-03-16 10:16:40|2697.51|2689.81|2698.65|2690.95|2698.65|2690.95|2697.51|2689.81|32
1647425810000|2022-03-16 10:16:50|2698.66|2690.96|2697.25|2689.55|2698.66|2690.96|2696.76|2689.06|19
1647425820000|2022-03-16 10:17:00|2697.1|2689.4|2697.17|2689.47|2697.86|2690.16|2696.88|2689.18|30
1647425830000|2022-03-16 10:17:10|2697.25|2689.55|2695.92|2688.22|2697.7|2690|2695.91|2688.21|34
1647425840000|2022-03-16 10:17:20|2695.93|2688.23|2696.13|2688.43|2696.28|2688.58|2695.92|2688.22|34
1647425850000|2022-03-16 10:17:30|2696.12|2688.42|2696.09|2688.39|2696.12|2688.42|2696.03|2688.33|19
1647425860000|2022-03-16 10:17:40|2696.07|2688.37|2695.17|2687.47|2696.24|2688.54|2695.17|2687.47|13
1647425870000|2022-03-16 10:17:50|2695.02|2687.32|2694.29|2686.59|2695.24|2687.54|2694.24|2686.54|24
1647425880000|2022-03-16 10:18:00|2694.32|2686.62|2694.24|2686.54|2694.57|2686.87|2694|2686.3|26
1647425890000|2022-03-16 10:18:10|2694.22|2686.52|2693.28|2685.58|2694.28|2686.58|2693.28|2685.58|16
1647425900000|2022-03-16 10:18:20|2693.03|2685.33|2693.91|2686.21|2693.94|2686.24|2692.79|2685.09|36
1647425910000|2022-03-16 10:18:30|2693.88|2686.18|2693.77|2686.07|2693.92|2686.22|2693.59|2685.89|21
1647425920000|2022-03-16 10:18:40|2693.76|2686.06|2694.47|2686.77|2695.06|2687.36|2693.61|2685.91|32
1647425930000|2022-03-16 10:18:50|2694.43|2686.73|2694.71|2687.01|2694.71|2687.01|2694.15|2686.45|27
1647425940000|2022-03-16 10:19:00|2694.76|2687.06|2695.07|2687.37|2695.16|2687.46|2694.68|2686.98|29
1647425950000|2022-03-16 10:19:10|2695.06|2687.36|2695.88|2688.18|2695.88|2688.18|2694.93|2687.23|32
1647425960000|2022-03-16 10:19:20|2695.86|2688.16|2695.9|2688.2|2696.05|2688.35|2695.72|2688.02|24
1647425970000|2022-03-16 10:19:30|2695.91|2688.21|2695.87|2688.17|2696.02|2688.32|2695.67|2687.97|26
1647425980000|2022-03-16 10:19:40|2695.89|2688.19|2696.05|2688.35|2696.15|2688.45|2695.88|2688.18|19
1647425990000|2022-03-16 10:19:50|2696.06|2688.36|2695.73|2688.03|2696.07|2688.37|2695.72|2688.02|19
1647426000000|2022-03-16 10:20:00|2695.74|2688.04|2695.73|2688.03|2695.96|2688.26|2695.7|2688|25
1647426010000|2022-03-16 10:20:10|2695.72|2688.02|2694.66|2686.96|2695.72|2688.02|2694.45|2686.75|34
1647426020000|2022-03-16 10:20:20|2694.61|2686.91|2694.4|2686.7|2694.61|2686.91|2694.25|2686.55|24
1647426030000|2022-03-16 10:20:30|2694.38|2686.68|2694.52|2686.82|2694.61|2686.91|2694.38|2686.68|24
1647426040000|2022-03-16 10:20:40|2694.63|2686.93|2694.84|2687.14|2694.91|2687.21|2694.63|2686.93|20
1647426050000|2022-03-16 10:20:50|2694.7|2687|2695.65|2687.95|2695.65|2687.95|2694.69|2686.99|21
1647426060000|2022-03-16 10:21:00|2695.62|2687.92|2695.92|2688.22|2696.17|2688.47|2695.62|2687.92|29
1647426070000|2022-03-16 10:21:10|2695.91|2688.21|2695.19|2687.49|2695.91|2688.21|2695.19|2687.49|24
1647426080000|2022-03-16 10:21:20|2695.17|2687.47|2694.92|2687.22|2695.53|2687.83|2694.81|2687.11|23
1647426090000|2022-03-16 10:21:30|2694.96|2687.26|2694.01|2686.31|2694.96|2687.26|2694.01|2686.31|28
1647426100000|2022-03-16 10:21:40|2694|2686.3|2694.22|2686.52|2694.42|2686.72|2694|2686.3|15
1647426110000|2022-03-16 10:21:50|2694.1|2686.4|2694.24|2686.54|2694.41|2686.71|2694.1|2686.4|16
1647426120000|2022-03-16 10:22:00|2694.28|2686.58|2694.99|2687.29|2694.99|2687.29|2694.12|2686.42|23
1647426130000|2022-03-16 10:22:10|2695.01|2687.31|2695.87|2688.17|2695.87|2688.17|2694.73|2687.03|26
1647426140000|2022-03-16 10:22:20|2695.92|2688.22|2695.63|2687.93|2696.17|2688.47|2695.42|2687.72|35
1647426150000|2022-03-16 10:22:30|2695.53|2687.83|2696.81|2689.11|2696.81|2689.11|2695.53|2687.83|20
1647426160000|2022-03-16 10:22:40|2696.87|2689.17|2697.61|2689.91|2697.61|2689.91|2696.87|2689.17|26
1647426170000|2022-03-16 10:22:50|2697.64|2689.94|2696.32|2688.62|2697.64|2689.94|2696.32|2688.62|18
1647426180000|2022-03-16 10:23:00|2696.34|2688.64|2695.52|2687.82|2696.34|2688.64|2694.99|2687.29|31
1647426190000|2022-03-16 10:23:10|2695.61|2687.91|2695.56|2687.86|2695.66|2687.96|2695.54|2687.84|17
1647426200000|2022-03-16 10:23:20|2695.64|2687.94|2695.71|2688.01|2695.75|2688.05|2695.55|2687.85|19
1647426210000|2022-03-16 10:23:30|2695.77|2688.07|2696.08|2688.38|2696.12|2688.42|2695.65|2687.95|32
1647426220000|2022-03-16 10:23:40|2696.1|2688.4|2696.49|2688.79|2696.72|2689.02|2696.1|2688.4|27
1647426230000|2022-03-16 10:23:50|2696.5|2688.8|2696.59|2688.89|2696.72|2689.02|2696.48|2688.78|14
1647426240000|2022-03-16 10:24:00|2696.58|2688.88|2696.6|2688.9|2696.81|2689.11|2696.39|2688.69|23
1647426250000|2022-03-16 10:24:10|2696.61|2688.91|2696.71|2689.01|2697.16|2689.46|2696.59|2688.89|29
1647426260000|2022-03-16 10:24:20|2696.68|2688.98|2697.03|2689.33|2697.03|2689.33|2696.68|2688.98|18
1647426270000|2022-03-16 10:24:30|2697.02|2689.32|2696.21|2688.51|2697.02|2689.32|2696.21|2688.51|29
1647426280000|2022-03-16 10:24:40|2696.23|2688.53|2695.45|2687.75|2696.25|2688.55|2695.36|2687.66|22
1647426290000|2022-03-16 10:24:50|2695.52|2687.82|2695.62|2687.92|2695.67|2687.97|2695.52|2687.82|16
1647426300000|2022-03-16 10:25:00|2695.56|2687.86|2695.8|2688.1|2695.82|2688.12|2695.37|2687.67|18
1647426310000|2022-03-16 10:25:10|2695.79|2688.09|2695.71|2688.01|2695.8|2688.1|2695.6|2687.9|19
1647426320000|2022-03-16 10:25:20|2695.62|2687.92|2695.48|2687.78|2695.73|2688.03|2695.4|2687.7|21
1647426330000|2022-03-16 10:25:30|2695.37|2687.67|2694.23|2686.53|2695.45|2687.75|2694.16|2686.46|27
1647426340000|2022-03-16 10:25:40|2694.28|2686.58|2694.67|2686.97|2695.52|2687.82|2694.28|2686.58|36
1647426350000|2022-03-16 10:25:50|2694.78|2687.08|2694.62|2686.92|2695.37|2687.67|2694.59|2686.89|32
1647426360000|2022-03-16 10:26:00|2694.64|2686.94|2693.7|2686|2694.64|2686.94|2693.33|2685.63|32
1647426370000|2022-03-16 10:26:10|2693.71|2686.01|2693.92|2686.22|2694.29|2686.59|2693.71|2686.01|30
1647426380000|2022-03-16 10:26:20|2694.02|2686.32|2694.74|2687.04|2695.12|2687.42|2694.02|2686.32|23
1647426390000|2022-03-16 10:26:30|2694.72|2687.02|2694.3|2686.6|2694.74|2687.04|2694.13|2686.43|29
1647426400000|2022-03-16 10:26:40|2694.32|2686.62|2693.95|2686.25|2694.32|2686.62|2693.68|2685.98|25
1647426410000|2022-03-16 10:26:50|2693.9|2686.2|2693.72|2686.02|2694.09|2686.39|2693.57|2685.87|25
1647426420000|2022-03-16 10:27:00|2693.74|2686.04|2693.96|2686.26|2693.98|2686.28|2693.52|2685.82|32
1647426430000|2022-03-16 10:27:10|2693.93|2686.23|2694.08|2686.38|2694.12|2686.42|2693.92|2686.22|16
1647426440000|2022-03-16 10:27:20|2693.91|2686.21|2694.1|2686.4|2694.18|2686.48|2693.78|2686.08|29
1647426450000|2022-03-16 10:27:30|2694.15|2686.45|2693.97|2686.27|2694.31|2686.61|2693.95|2686.25|27
1647426460000|2022-03-16 10:27:40|2693.99|2686.29|2694.14|2686.44|2694.34|2686.64|2693.86|2686.16|31
1647426470000|2022-03-16 10:27:50|2694.18|2686.48|2691.91|2684.21|2694.2|2686.5|2691.76|2684.06|37
1647426480000|2022-03-16 10:28:00|2692.17|2684.47|2692.45|2684.75|2693.23|2685.53|2691.89|2684.19|34
1647426490000|2022-03-16 10:28:10|2692.47|2684.77|2691.99|2684.29|2692.49|2684.79|2691.62|2683.92|33
1647426500000|2022-03-16 10:28:20|2692.04|2684.34|2691.77|2684.07|2692.18|2684.48|2691.73|2684.03|23
1647426510000|2022-03-16 10:28:30|2691.72|2684.02|2690.86|2683.16|2691.72|2684.02|2690.86|2683.16|23
1647426520000|2022-03-16 10:28:40|2690.81|2683.11|2691|2683.3|2691.1|2683.4|2690.46|2682.76|31
1647426530000|2022-03-16 10:28:50|2690.9|2683.2|2690.49|2682.79|2690.99|2683.29|2690.49|2682.79|24
1647426540000|2022-03-16 10:29:00|2690.62|2682.92|2690.57|2682.87|2690.73|2683.03|2690.56|2682.86|13
1647426550000|2022-03-16 10:29:10|2690.63|2682.93|2690.51|2682.81|2690.65|2682.95|2690.4|2682.7|29
1647426560000|2022-03-16 10:29:20|2690.5|2682.8|2690.53|2682.83|2690.57|2682.87|2690.36|2682.66|24
1647426570000|2022-03-16 10:29:30|2690.66|2682.96|2688.96|2681.26|2690.68|2682.98|2688.86|2681.16|35
1647426580000|2022-03-16 10:29:40|2688.91|2681.21|2688.92|2681.22|2689.21|2681.51|2688.4|2680.7|34
1647426590000|2022-03-16 10:29:50|2688.71|2681.01|2688.82|2681.12|2688.9|2681.2|2688.69|2680.99|29
1647426600000|2022-03-16 10:30:00|2688.62|2680.92|2688.46|2680.76|2688.78|2681.08|2688.42|2680.72|27
1647426610000|2022-03-16 10:30:10|2688.47|2680.77|2689.47|2681.77|2689.47|2681.77|2688.47|2680.77|26
1647426620000|2022-03-16 10:30:20|2689.33|2681.63|2688.96|2681.26|2690.17|2682.47|2688.96|2681.26|37
1647426630000|2022-03-16 10:30:30|2689.01|2681.31|2687.03|2679.33|2689.1|2681.4|2687.03|2679.33|31
1647426640000|2022-03-16 10:30:40|2687.02|2679.32|2687.25|2679.55|2687.33|2679.63|2687.01|2679.31|35
1647426650000|2022-03-16 10:30:50|2687.26|2679.56|2688.39|2680.69|2688.46|2680.76|2687.17|2679.47|37
1647426660000|2022-03-16 10:31:00|2688.44|2680.74|2688.9|2681.2|2689.08|2681.38|2688.38|2680.68|32
1647426670000|2022-03-16 10:31:10|2688.99|2681.29|2689.62|2681.92|2689.68|2681.98|2688.99|2681.29|29
1647426680000|2022-03-16 10:31:20|2689.61|2681.91|2689.63|2681.93|2689.8|2682.1|2689.54|2681.84|26
1647426690000|2022-03-16 10:31:30|2689.69|2681.99|2688.83|2681.13|2689.69|2681.99|2688.83|2681.13|30
1647426700000|2022-03-16 10:31:40|2688.81|2681.11|2687.62|2679.92|2689.04|2681.34|2687.54|2679.84|36
1647426710000|2022-03-16 10:31:50|2687.66|2679.96|2687.64|2679.94|2688.23|2680.53|2687.45|2679.75|37
1647426720000|2022-03-16 10:32:00|2687.59|2679.89|2687.63|2679.93|2688.04|2680.34|2687.3|2679.6|35
1647426730000|2022-03-16 10:32:10|2687.52|2679.82|2687.04|2679.34|2687.73|2680.03|2687.04|2679.34|37
1647426740000|2022-03-16 10:32:20|2686.91|2679.21|2686.24|2678.54|2686.96|2679.26|2686.24|2678.54|36
1647426750000|2022-03-16 10:32:30|2686.25|2678.55|2686.51|2678.81|2686.51|2678.81|2686.18|2678.48|27
1647426760000|2022-03-16 10:32:40|2686.4|2678.7|2686.08|2678.38|2686.51|2678.81|2685.91|2678.21|36
1647426770000|2022-03-16 10:32:50|2685.98|2678.28|2685.97|2678.27|2686.16|2678.46|2685.83|2678.13|35
1647426780000|2022-03-16 10:33:00|2685.98|2678.28|2686.03|2678.33|2686.15|2678.45|2685.83|2678.13|26
1647426790000|2022-03-16 10:33:10|2686.02|2678.32|2685.15|2677.45|2686.06|2678.36|2684.55|2676.85|31
1647426800000|2022-03-16 10:33:20|2685.36|2677.66|2686.17|2678.47|2686.39|2678.69|2685.23|2677.53|37
1647426810000|2022-03-16 10:33:30|2686.03|2678.33|2685.92|2678.22|2686.27|2678.57|2685.84|2678.14|36
1647426820000|2022-03-16 10:33:40|2685.93|2678.23|2684.96|2677.26|2685.93|2678.23|2684.7|2677|35
1647426830000|2022-03-16 10:33:50|2684.97|2677.27|2685.99|2678.29|2685.99|2678.29|2684.35|2676.65|34
1647426840000|2022-03-16 10:34:00|2686.01|2678.31|2685.86|2678.16|2686.3|2678.6|2685.82|2678.12|32
1647426850000|2022-03-16 10:34:10|2685.88|2678.18|2685.45|2677.75|2686.11|2678.41|2685.45|2677.75|36
1647426860000|2022-03-16 10:34:20|2685.6|2677.9|2684.82|2677.12|2685.62|2677.92|2684.77|2677.07|30
1647426870000|2022-03-16 10:34:30|2684.88|2677.18|2684.29|2676.59|2685.26|2677.56|2684.05|2676.35|32
1647426880000|2022-03-16 10:34:40|2684.2|2676.5|2682.89|2675.19|2684.21|2676.51|2682.66|2674.96|35
1647426890000|2022-03-16 10:34:50|2682.95|2675.25|2683.65|2675.95|2683.98|2676.28|2682.89|2675.19|35
1647426900000|2022-03-16 10:35:00|2683.68|2675.98|2683.19|2675.49|2683.7|2676|2682.94|2675.24|31
1647426910000|2022-03-16 10:35:10|2683.04|2675.34|2683.3|2675.6|2683.48|2675.78|2682.59|2674.89|34
1647426920000|2022-03-16 10:35:20|2683.29|2675.59|2683.28|2675.58|2683.84|2676.14|2682.73|2675.03|37
1647426930000|2022-03-16 10:35:30|2683.27|2675.57|2683.42|2675.72|2683.42|2675.72|2683.04|2675.34|31
1647426940000|2022-03-16 10:35:40|2683.44|2675.74|2683.5|2675.8|2683.5|2675.8|2683.02|2675.32|29
1647426950000|2022-03-16 10:35:50|2683.49|2675.79|2683.1|2675.4|2683.49|2675.79|2683.1|2675.4|31
1647426960000|2022-03-16 10:36:00|2683.09|2675.39|2682.33|2674.63|2683.39|2675.69|2682.09|2674.39|33
1647426970000|2022-03-16 10:36:10|2682.37|2674.67|2682.18|2674.48|2682.39|2674.69|2682.06|2674.36|34
1647426980000|2022-03-16 10:36:20|2682.25|2674.55|2681.08|2673.38|2682.25|2674.55|2680.84|2673.14|26
1647426990000|2022-03-16 10:36:30|2680.83|2673.13|2680.81|2673.11|2681.35|2673.65|2680.16|2672.46|37
1647427000000|2022-03-16 10:36:40|2680.73|2673.03|2680|2672.3|2680.81|2673.11|2680|2672.3|30
1647427010000|2022-03-16 10:36:50|2680.29|2672.59|2679.09|2671.39|2680.41|2672.71|2677.97|2670.27|38
1647427020000|2022-03-16 10:37:00|2679.17|2671.47|2678.81|2671.11|2679.36|2671.66|2678.4|2670.7|39
1647427030000|2022-03-16 10:37:10|2679.13|2671.43|2680.36|2672.66|2680.53|2672.83|2678.97|2671.27|40
1647427040000|2022-03-16 10:37:20|2679.91|2672.21|2681.17|2673.47|2681.24|2673.54|2678.95|2671.25|38
1647427050000|2022-03-16 10:37:30|2681.28|2673.58|2681.85|2674.15|2682.28|2674.58|2681.25|2673.55|36
1647427060000|2022-03-16 10:37:40|2681.97|2674.27|2681.9|2674.2|2683.16|2675.46|2681.83|2674.13|38
1647427070000|2022-03-16 10:37:50|2682.01|2674.31|2682.86|2675.16|2682.86|2675.16|2681.99|2674.29|28
1647427080000|2022-03-16 10:38:00|2682.9|2675.2|2682.78|2675.08|2683.19|2675.49|2682.47|2674.77|34
1647427090000|2022-03-16 10:38:10|2683.03|2675.33|2684.31|2676.61|2684.31|2676.61|2682.82|2675.12|18
1647427100000|2022-03-16 10:38:20|2684.37|2676.67|2686.38|2678.68|2687.2|2679.5|2684.32|2676.62|33
1647427110000|2022-03-16 10:38:30|2685.94|2678.24|2684.74|2677.04|2685.94|2678.24|2684.72|2677.02|32
1647427120000|2022-03-16 10:38:40|2684.75|2677.05|2684.99|2677.29|2685.29|2677.59|2684.36|2676.66|36
1647427130000|2022-03-16 10:38:50|2685.14|2677.44|2684.68|2676.98|2685.14|2677.44|2684.52|2676.82|34
1647427140000|2022-03-16 10:39:00|2684.86|2677.16|2684.2|2676.5|2684.86|2677.16|2684.15|2676.45|33
1647427150000|2022-03-16 10:39:10|2684.17|2676.47|2684.65|2676.95|2684.76|2677.06|2684.17|2676.47|27
1647427160000|2022-03-16 10:39:20|2684.68|2676.98|2684.85|2677.15|2684.94|2677.24|2684.64|2676.94|21
1647427170000|2022-03-16 10:39:30|2684.61|2676.91|2684.51|2676.81|2684.73|2677.03|2684.4|2676.7|21
1647427180000|2022-03-16 10:39:40|2684.52|2676.82|2684.62|2676.92|2684.62|2676.92|2684.52|2676.82|3
1647427190000|2022-03-16 10:39:50|2684.64|2676.94|2684.22|2676.52|2684.69|2676.99|2684.08|2676.38|24
1647427200000|2022-03-16 10:40:00|2684.21|2676.51|2685.95|2678.25|2685.98|2678.28|2684.03|2676.33|30
1647427210000|2022-03-16 10:40:10|2685.93|2678.23|2685.55|2677.85|2685.93|2678.23|2685.04|2677.34|34
1647427220000|2022-03-16 10:40:20|2685.57|2677.87|2686.38|2678.68|2686.57|2678.87|2685.37|2677.67|35
1647427230000|2022-03-16 10:40:30|2686.31|2678.61|2686.49|2678.79|2686.49|2678.79|2686.11|2678.41|30
1647427240000|2022-03-16 10:40:40|2686.54|2678.84|2684.36|2676.66|2686.59|2678.89|2684.03|2676.33|37
1647427250000|2022-03-16 10:40:50|2684.42|2676.72|2685.13|2677.43|2685.13|2677.43|2684.29|2676.59|30
1647427260000|2022-03-16 10:41:00|2685.09|2677.39|2685.63|2677.93|2685.64|2677.94|2684.51|2676.81|32
1647427270000|2022-03-16 10:41:10|2685.62|2677.92|2686.2|2678.5|2686.64|2678.94|2685.51|2677.81|29
1647427280000|2022-03-16 10:41:20|2686.18|2678.48|2686.75|2679.05|2686.83|2679.13|2686.14|2678.44|34
1647427290000|2022-03-16 10:41:30|2686.95|2679.25|2686.75|2679.05|2687.01|2679.31|2686.42|2678.72|32
1647427300000|2022-03-16 10:41:40|2686.74|2679.04|2687.84|2680.14|2687.84|2680.14|2686.46|2678.76|29
1647427310000|2022-03-16 10:41:50|2687.68|2679.98|2687.13|2679.43|2687.8|2680.1|2687.12|2679.42|37
1647427320000|2022-03-16 10:42:00|2687.09|2679.39|2686.26|2678.56|2687.33|2679.63|2686.26|2678.56|31
1647427330000|2022-03-16 10:42:10|2686.11|2678.41|2685.8|2678.1|2686.11|2678.41|2685.2|2677.5|37
1647427340000|2022-03-16 10:42:20|2685.68|2677.98|2686.43|2678.73|2686.65|2678.95|2685.1|2677.4|39
1647427350000|2022-03-16 10:42:30|2686.46|2678.76|2686.67|2678.97|2686.68|2678.98|2686.3|2678.6|30
1647427360000|2022-03-16 10:42:40|2686.61|2678.91|2686.67|2678.97|2686.9|2679.2|2686.5|2678.8|29
1647427370000|2022-03-16 10:42:50|2686.77|2679.07|2686.44|2678.74|2686.85|2679.15|2686.26|2678.56|24
1647427380000|2022-03-16 10:43:00|2686.46|2678.76|2686.65|2678.95|2686.66|2678.96|2686.34|2678.64|25
1647427390000|2022-03-16 10:43:10|2686.69|2678.99|2686.78|2679.08|2686.86|2679.16|2686.61|2678.91|22
1647427400000|2022-03-16 10:43:20|2686.74|2679.04|2686.77|2679.07|2686.81|2679.11|2686.5|2678.8|21
1647427410000|2022-03-16 10:43:30|2686.99|2679.29|2687.17|2679.47|2687.34|2679.64|2686.75|2679.05|25
1647427420000|2022-03-16 10:43:40|2687.23|2679.53|2686.91|2679.21|2687.32|2679.62|2686.91|2679.21|21
1647427430000|2022-03-16 10:43:50|2686.99|2679.29|2686.92|2679.22|2688.14|2680.44|2686.92|2679.22|33
1647427440000|2022-03-16 10:44:00|2686.93|2679.23|2687.09|2679.39|2687.74|2680.04|2686.63|2678.93|34
1647427450000|2022-03-16 10:44:10|2687.35|2679.65|2687.89|2680.19|2688.08|2680.38|2687.19|2679.49|31
1647427460000|2022-03-16 10:44:20|2688.06|2680.36|2687.8|2680.1|2688.29|2680.59|2687.8|2680.1|20
1647427470000|2022-03-16 10:44:30|2687.96|2680.26|2687.2|2679.5|2687.96|2680.26|2687.13|2679.43|27
1647427480000|2022-03-16 10:44:40|2687.39|2679.69|2687.56|2679.86|2687.64|2679.94|2687.12|2679.42|24
1647427490000|2022-03-16 10:44:50|2687.52|2679.82|2687.52|2679.82|2687.52|2679.82|2687.44|2679.74|3
1647427500000|2022-03-16 10:45:00|2687.56|2679.86|2688.56|2680.86|2688.83|2681.13|2687.55|2679.85|22
1647427510000|2022-03-16 10:45:10|2688.27|2680.57|2688.66|2680.96|2688.92|2681.22|2687.89|2680.19|34
1647427520000|2022-03-16 10:45:20|2688.67|2680.97|2689.23|2681.53|2689.23|2681.53|2688.02|2680.32|28
1647427530000|2022-03-16 10:45:30|2689.2|2681.5|2689.29|2681.59|2689.49|2681.79|2688.81|2681.11|33
1647427540000|2022-03-16 10:45:40|2689.36|2681.66|2689.51|2681.81|2689.58|2681.88|2689.09|2681.39|25
1647427550000|2022-03-16 10:45:50|2689.48|2681.78|2689.55|2681.85|2689.88|2682.18|2689.48|2681.78|28
1647427560000|2022-03-16 10:46:00|2689.68|2681.98|2688.91|2681.21|2689.68|2681.98|2688.63|2680.93|32
1647427570000|2022-03-16 10:46:10|2688.9|2681.2|2689.08|2681.38|2689.08|2681.38|2688.27|2680.57|30
1647427580000|2022-03-16 10:46:20|2689|2681.3|2689.71|2682.01|2689.71|2682.01|2688.85|2681.15|35
1647427590000|2022-03-16 10:46:30|2689.74|2682.04|2690.37|2682.67|2690.37|2682.67|2689.56|2681.86|34
1647427600000|2022-03-16 10:46:40|2690.36|2682.66|2691.23|2683.53|2692.05|2684.35|2690.33|2682.63|28
1647427610000|2022-03-16 10:46:50|2690.96|2683.26|2690.36|2682.66|2690.96|2683.26|2689.94|2682.24|29
1647427620000|2022-03-16 10:47:00|2690.35|2682.65|2690.23|2682.53|2690.56|2682.86|2690.17|2682.47|27
1647427630000|2022-03-16 10:47:10|2690.25|2682.55|2689.72|2682.02|2690.25|2682.55|2689.71|2682.01|28
1647427640000|2022-03-16 10:47:20|2689.79|2682.09|2689.17|2681.47|2689.96|2682.26|2688.91|2681.21|30
1647427650000|2022-03-16 10:47:30|2689.16|2681.46|2689.48|2681.78|2690.05|2682.35|2689.13|2681.43|27
1647427660000|2022-03-16 10:47:40|2689.46|2681.76|2689.54|2681.84|2689.64|2681.94|2689.28|2681.58|27
1647427670000|2022-03-16 10:47:50|2689.53|2681.83|2689.31|2681.61|2689.53|2681.83|2689.31|2681.61|13
1647427680000|2022-03-16 10:48:00|2689.44|2681.74|2689.75|2682.05|2691.2|2683.5|2689.44|2681.74|31
1647427690000|2022-03-16 10:48:10|2689.57|2681.87|2690.16|2682.46|2690.4|2682.7|2689.32|2681.62|32
1647427700000|2022-03-16 10:48:20|2690.19|2682.49|2690.59|2682.89|2690.79|2683.09|2690.11|2682.41|33
1647427710000|2022-03-16 10:48:30|2690.58|2682.88|2690.49|2682.79|2690.64|2682.94|2690.46|2682.76|25
1647427720000|2022-03-16 10:48:40|2690.53|2682.83|2690.33|2682.63|2690.55|2682.85|2690.25|2682.55|23
1647427730000|2022-03-16 10:48:50|2690.54|2682.84|2689.68|2681.98|2690.54|2682.84|2689.49|2681.79|24
1647427740000|2022-03-16 10:49:00|2689.8|2682.1|2689.56|2681.86|2689.8|2682.1|2689.34|2681.64|26
1647427750000|2022-03-16 10:49:10|2689.34|2681.64|2688.84|2681.14|2689.54|2681.84|2688.84|2681.14|15
1647427760000|2022-03-16 10:49:20|2688.83|2681.13|2688.58|2680.88|2688.83|2681.13|2688.58|2680.88|6
1647427770000|2022-03-16 10:49:30|2688.57|2680.87|2688.91|2681.21|2688.91|2681.21|2688.24|2680.54|17
1647427780000|2022-03-16 10:49:40|2688.92|2681.22|2688.77|2681.07|2689.13|2681.43|2688.76|2681.06|11
1647427790000|2022-03-16 10:49:50|2688.61|2680.91|2688.46|2680.76|2688.72|2681.02|2688.43|2680.73|26
1647427800000|2022-03-16 10:50:00|2688.45|2680.75|2688.5|2680.8|2688.71|2681.01|2688.12|2680.42|28
1647427810000|2022-03-16 10:50:10|2688.52|2680.82|2688.05|2680.35|2688.54|2680.84|2687.85|2680.15|34
1647427820000|2022-03-16 10:50:20|2688.04|2680.34|2687.77|2680.07|2688.12|2680.42|2687.16|2679.46|32
1647427830000|2022-03-16 10:50:30|2687.69|2679.99|2687.6|2679.9|2687.76|2680.06|2687.37|2679.67|29
1647427840000|2022-03-16 10:50:40|2687.45|2679.75|2687.45|2679.75|2687.58|2679.88|2687.17|2679.47|27
1647427850000|2022-03-16 10:50:50|2687.38|2679.68|2686.92|2679.22|2687.38|2679.68|2686.92|2679.22|31
1647427860000|2022-03-16 10:51:00|2686.87|2679.17|2686.7|2679|2687.05|2679.35|2686.62|2678.92|31
1647427870000|2022-03-16 10:51:10|2686.66|2678.96|2686.43|2678.73|2686.68|2678.98|2685.98|2678.28|35
1647427880000|2022-03-16 10:51:20|2686.45|2678.75|2686.37|2678.67|2686.95|2679.25|2686.32|2678.62|21
1647427890000|2022-03-16 10:51:30|2686.13|2678.43|2686.23|2678.53|2686.35|2678.65|2685.98|2678.28|28
1647427900000|2022-03-16 10:51:40|2685.65|2677.95|2685.77|2678.07|2686.39|2678.69|2685.5|2677.8|25
1647427910000|2022-03-16 10:51:50|2686.36|2678.66|2685.47|2677.77|2686.36|2678.66|2685.35|2677.65|33
1647427920000|2022-03-16 10:52:00|2685.44|2677.74|2684.8|2677.1|2685.86|2678.16|2684.8|2677.1|19
1647427930000|2022-03-16 10:52:10|2684.77|2677.07|2685.07|2677.37|2685.21|2677.51|2684.43|2676.73|29
1647427940000|2022-03-16 10:52:20|2684.93|2677.23|2684.82|2677.12|2685.21|2677.51|2684.65|2676.95|32
1647427950000|2022-03-16 10:52:30|2684.63|2676.93|2684.05|2676.35|2685.41|2677.71|2683.79|2676.09|31
1647427960000|2022-03-16 10:52:40|2684.03|2676.33|2683.65|2675.95|2684.33|2676.63|2683.14|2675.44|34
1647427970000|2022-03-16 10:52:50|2683.66|2675.96|2684.33|2676.63|2684.39|2676.69|2683.28|2675.58|36
1647427980000|2022-03-16 10:53:00|2684.3|2676.6|2684.68|2676.98|2684.68|2676.98|2684.27|2676.57|35
1647427990000|2022-03-16 10:53:10|2684.58|2676.88|2684.48|2676.78|2684.75|2677.05|2684.35|2676.65|28
1647428000000|2022-03-16 10:53:20|2684.37|2676.67|2684.42|2676.72|2684.55|2676.85|2684.16|2676.46|25
1647428010000|2022-03-16 10:53:30|2684.22|2676.52|2683.14|2675.44|2684.33|2676.63|2682.92|2675.22|31
1647428020000|2022-03-16 10:53:40|2683.17|2675.47|2683.12|2675.42|2683.24|2675.54|2682.9|2675.2|29
1647428030000|2022-03-16 10:53:50|2683.11|2675.41|2681.53|2673.83|2683.15|2675.45|2681.53|2673.83|25
1647428040000|2022-03-16 10:54:00|2681.55|2673.85|2681.13|2673.43|2682.06|2674.36|2681.04|2673.34|32
1647428050000|2022-03-16 10:54:10|2681.12|2673.42|2682.72|2675.02|2682.72|2675.02|2680.92|2673.22|34
1647428060000|2022-03-16 10:54:20|2682.65|2674.95|2682.57|2674.87|2682.92|2675.22|2682.38|2674.68|24
1647428070000|2022-03-16 10:54:30|2682.31|2674.61|2682.88|2675.18|2682.88|2675.18|2682.25|2674.55|31
1647428080000|2022-03-16 10:54:40|2682.89|2675.19|2682.98|2675.28|2682.98|2675.28|2682.49|2674.79|32
1647428090000|2022-03-16 10:54:50|2683|2675.3|2682.9|2675.2|2683.11|2675.41|2682.69|2674.99|27
1647428100000|2022-03-16 10:55:00|2682.73|2675.03|2682.91|2675.21|2683.05|2675.35|2682.72|2675.02|29
1647428110000|2022-03-16 10:55:10|2682.9|2675.2|2681.21|2673.51|2682.9|2675.2|2680.96|2673.26|37
1647428120000|2022-03-16 10:55:20|2681.23|2673.53|2681.03|2673.33|2681.23|2673.53|2680.81|2673.11|30
1647428130000|2022-03-16 10:55:30|2681.12|2673.42|2681.31|2673.61|2681.48|2673.78|2681.04|2673.34|31
1647428140000|2022-03-16 10:55:40|2681.26|2673.56|2680.81|2673.11|2681.26|2673.56|2680.7|2673|29
1647428150000|2022-03-16 10:55:50|2680.8|2673.1|2679.97|2672.27|2680.98|2673.28|2679.92|2672.22|39
1647428160000|2022-03-16 10:56:00|2679.96|2672.26|2680.22|2672.52|2680.42|2672.72|2679.94|2672.24|33
1647428170000|2022-03-16 10:56:10|2680.32|2672.62|2679.83|2672.13|2680.32|2672.62|2679.78|2672.08|27
1647428180000|2022-03-16 10:56:20|2679.88|2672.18|2679.84|2672.14|2679.94|2672.24|2679.84|2672.14|12
1647428190000|2022-03-16 10:56:30|2679.79|2672.09|2680.12|2672.42|2680.14|2672.44|2679.74|2672.04|22
1647428200000|2022-03-16 10:56:40|2680.11|2672.41|2680.32|2672.62|2680.35|2672.65|2680.01|2672.31|22
1647428210000|2022-03-16 10:56:50|2680.31|2672.61|2680.69|2672.99|2680.69|2672.99|2680.31|2672.61|22
1647428220000|2022-03-16 10:57:00|2680.7|2673|2681.32|2673.62|2681.32|2673.62|2680.68|2672.98|28
1647428230000|2022-03-16 10:57:10|2681.67|2673.97|2681.5|2673.8|2681.67|2673.97|2680.93|2673.23|35
1647428240000|2022-03-16 10:57:20|2681.52|2673.82|2681.28|2673.58|2681.52|2673.82|2681.14|2673.44|25
1647428250000|2022-03-16 10:57:30|2681.26|2673.56|2681.13|2673.43|2681.26|2673.56|2680.95|2673.25|27
1647428260000|2022-03-16 10:57:40|2681.11|2673.41|2680.2|2672.5|2681.11|2673.41|2679.98|2672.28|25
1647428270000|2022-03-16 10:57:50|2680.15|2672.45|2680.21|2672.51|2680.4|2672.7|2679.61|2671.91|29
1647428280000|2022-03-16 10:58:00|2680.24|2672.54|2680.47|2672.77|2680.56|2672.86|2679.91|2672.21|36
1647428290000|2022-03-16 10:58:10|2680.55|2672.85|2680.47|2672.77|2680.66|2672.96|2680.34|2672.64|30
1647428300000|2022-03-16 10:58:20|2680.53|2672.83|2679.87|2672.17|2680.54|2672.84|2679.78|2672.08|24
1647428310000|2022-03-16 10:58:30|2679.86|2672.16|2679.95|2672.25|2680.7|2673|2679.86|2672.16|33
1647428320000|2022-03-16 10:58:40|2679.96|2672.26|2680.06|2672.36|2680.17|2672.47|2679.96|2672.26|29
1647428330000|2022-03-16 10:58:50|2680.03|2672.33|2679.71|2672.01|2680.04|2672.34|2679.67|2671.97|24
1647428340000|2022-03-16 10:59:00|2679.68|2671.98|2680.55|2672.85|2680.67|2672.97|2679.68|2671.98|33
1647428350000|2022-03-16 10:59:10|2680.57|2672.87|2680.7|2673|2680.72|2673.02|2680.19|2672.49|28
1647428360000|2022-03-16 10:59:20|2680.69|2672.99|2680.35|2672.65|2680.69|2672.99|2680.35|2672.65|24
1647428370000|2022-03-16 10:59:30|2680.34|2672.64|2679.77|2672.07|2680.42|2672.72|2679.77|2672.07|13
1647428380000|2022-03-16 10:59:40|2679.76|2672.06|2680.14|2672.44|2680.14|2672.44|2679.75|2672.05|28
1647428390000|2022-03-16 10:59:50|2680.16|2672.46|2680.03|2672.33|2680.45|2672.75|2680.03|2672.33|19
1647428400000|2022-03-16 11:00:00|2680.04|2672.34|2679.74|2672.04|2680.05|2672.35|2679.36|2671.66|30
1647428410000|2022-03-16 11:00:10|2679.8|2672.1|2679.81|2672.11|2679.81|2672.11|2679.39|2671.69|33
1647428420000|2022-03-16 11:00:20|2679.88|2672.18|2680.81|2673.11|2680.97|2673.27|2679.88|2672.18|34
1647428430000|2022-03-16 11:00:30|2680.97|2673.27|2680.41|2672.71|2680.97|2673.27|2680.22|2672.52|27
1647428440000|2022-03-16 11:00:40|2680.54|2672.84|2680.73|2673.03|2680.74|2673.04|2680.36|2672.66|19
1647428450000|2022-03-16 11:00:50|2680.75|2673.05|2681.5|2673.8|2681.5|2673.8|2680.75|2673.05|22
1647428460000|2022-03-16 11:01:00|2681.51|2673.81|2682.54|2674.84|2682.71|2675.01|2681.35|2673.65|32
1647428470000|2022-03-16 11:01:10|2682.59|2674.89|2682.88|2675.18|2682.88|2675.18|2681.97|2674.27|32
1647428480000|2022-03-16 11:01:20|2682.83|2675.13|2683.34|2675.64|2683.38|2675.68|2682.83|2675.13|26
1647428490000|2022-03-16 11:01:30|2683.38|2675.68|2682.95|2675.25|2683.44|2675.74|2682.91|2675.21|30
1647428500000|2022-03-16 11:01:40|2682.87|2675.17|2682.94|2675.24|2683.83|2676.13|2682.87|2675.17|27
1647428510000|2022-03-16 11:01:50|2682.93|2675.23|2683.07|2675.37|2683.16|2675.46|2682.7|2675|28
1647428520000|2022-03-16 11:02:00|2683.06|2675.36|2682.48|2674.78|2683.06|2675.36|2681.72|2674.02|36
1647428530000|2022-03-16 11:02:10|2682.31|2674.61|2682.27|2674.57|2683.19|2675.49|2682.01|2674.31|33
1647428540000|2022-03-16 11:02:20|2682.31|2674.61|2682.37|2674.67|2682.48|2674.78|2682.09|2674.39|20
1647428550000|2022-03-16 11:02:30|2682.32|2674.62|2682.34|2674.64|2682.43|2674.73|2682.1|2674.4|19
1647428560000|2022-03-16 11:02:40|2682.37|2674.67|2681.47|2673.77|2682.45|2674.75|2681.22|2673.52|24
1647428570000|2022-03-16 11:02:50|2681.82|2674.12|2681.01|2673.31|2681.94|2674.24|2681.01|2673.31|16
1647428580000|2022-03-16 11:03:00|2680.9|2673.2|2680.4|2672.7|2680.9|2673.2|2680.26|2672.56|32
1647428590000|2022-03-16 11:03:10|2680.41|2672.71|2679.77|2672.07|2680.45|2672.75|2679.67|2671.97|30
1647428600000|2022-03-16 11:03:20|2679.86|2672.16|2680.91|2673.21|2681.25|2673.55|2679.86|2672.16|30
1647428610000|2022-03-16 11:03:30|2680.83|2673.13|2680.29|2672.59|2680.83|2673.13|2680.25|2672.55|26
1647428620000|2022-03-16 11:03:40|2680.25|2672.55|2680.43|2672.73|2680.81|2673.11|2680.25|2672.55|35
1647428630000|2022-03-16 11:03:50|2680.42|2672.72|2680.89|2673.19|2681.04|2673.34|2680.42|2672.72|25
1647428640000|2022-03-16 11:04:00|2680.76|2673.06|2680.31|2672.61|2680.83|2673.13|2680.07|2672.37|21
1647428650000|2022-03-16 11:04:10|2680.2|2672.5|2679.12|2671.42|2680.23|2672.53|2678.93|2671.23|35
1647428660000|2022-03-16 11:04:20|2679.22|2671.52|2679.34|2671.64|2680.14|2672.44|2679.13|2671.43|32
1647428670000|2022-03-16 11:04:30|2679.35|2671.65|2679.21|2671.51|2679.4|2671.7|2679.14|2671.44|29
1647428680000|2022-03-16 11:04:40|2679.22|2671.52|2679.01|2671.31|2679.35|2671.65|2678.89|2671.19|32
1647428690000|2022-03-16 11:04:50|2679.02|2671.32|2677.84|2670.14|2679.03|2671.33|2677.76|2670.06|33
1647428700000|2022-03-16 11:05:00|2677.88|2670.18|2678.43|2670.73|2678.43|2670.73|2677|2669.3|37
1647428710000|2022-03-16 11:05:10|2678.47|2670.77|2678.14|2670.44|2679.02|2671.32|2678.12|2670.42|39
1647428720000|2022-03-16 11:05:20|2677.93|2670.23|2678.22|2670.52|2678.5|2670.8|2677.61|2669.91|39
1647428730000|2022-03-16 11:05:30|2678.39|2670.69|2677.53|2669.83|2678.39|2670.69|2677.31|2669.61|35
1647428740000|2022-03-16 11:05:40|2677.52|2669.82|2677.75|2670.05|2678.08|2670.38|2677.49|2669.79|32
1647428750000|2022-03-16 11:05:50|2677.72|2670.02|2678.32|2670.62|2678.71|2671.01|2677.72|2670.02|35
1647428760000|2022-03-16 11:06:00|2678.38|2670.68|2678.63|2670.93|2678.63|2670.93|2678.31|2670.61|29
1647428770000|2022-03-16 11:06:10|2678.81|2671.11|2678.65|2670.95|2678.86|2671.16|2678.62|2670.92|31
1647428780000|2022-03-16 11:06:20|2678.66|2670.96|2678.52|2670.82|2678.89|2671.19|2678.52|2670.82|36
1647428790000|2022-03-16 11:06:30|2678.34|2670.64|2678.92|2671.22|2679.14|2671.44|2678.28|2670.58|30
1647428800000|2022-03-16 11:06:40|2678.95|2671.25|2680.89|2673.19|2681.16|2673.46|2678.95|2671.25|35
1647428810000|2022-03-16 11:06:50|2680.91|2673.21|2680.67|2672.97|2681.09|2673.39|2680.37|2672.67|32
1647428820000|2022-03-16 11:07:00|2680.65|2672.95|2679.97|2672.27|2680.72|2673.02|2679.78|2672.08|38
1647428830000|2022-03-16 11:07:10|2679.87|2672.17|2679.56|2671.86|2680.03|2672.33|2679.56|2671.86|37
1647428840000|2022-03-16 11:07:20|2679.54|2671.84|2679.54|2671.84|2679.67|2671.97|2679.38|2671.68|21
1647428850000|2022-03-16 11:07:30|2679.55|2671.85|2679.64|2671.94|2679.69|2671.99|2679.49|2671.79|20
1647428860000|2022-03-16 11:07:40|2679.67|2671.97|2679.68|2671.98|2679.82|2672.12|2679.57|2671.87|32
1647428870000|2022-03-16 11:07:50|2679.67|2671.97|2678.82|2671.12|2679.68|2671.98|2678.72|2671.02|29
1647428880000|2022-03-16 11:08:00|2678.8|2671.1|2678.4|2670.7|2678.86|2671.16|2678.36|2670.66|30
1647428890000|2022-03-16 11:08:10|2678.23|2670.53|2678.52|2670.82|2678.56|2670.86|2678.1|2670.4|34
1647428900000|2022-03-16 11:08:20|2678.47|2670.77|2678.15|2670.45|2678.5|2670.8|2677.96|2670.26|31
1647428910000|2022-03-16 11:08:30|2678.1|2670.4|2677.89|2670.19|2678.15|2670.45|2677.89|2670.19|18
1647428920000|2022-03-16 11:08:40|2677.95|2670.25|2677.4|2669.7|2677.96|2670.26|2677.18|2669.48|33
1647428930000|2022-03-16 11:08:50|2677.46|2669.76|2677.85|2670.15|2678.02|2670.32|2677.46|2669.76|27
1647428940000|2022-03-16 11:09:00|2677.84|2670.14|2677.74|2670.04|2677.94|2670.24|2677.27|2669.57|34
1647428950000|2022-03-16 11:09:10|2677.78|2670.08|2677.95|2670.25|2677.95|2670.25|2677.65|2669.95|30
1647428960000|2022-03-16 11:09:20|2677.96|2670.26|2678.68|2670.98|2678.77|2671.07|2677.82|2670.12|32
1647428970000|2022-03-16 11:09:30|2678.81|2671.11|2678.69|2670.99|2678.89|2671.19|2678.63|2670.93|32
1647428980000|2022-03-16 11:09:40|2678.67|2670.97|2678.42|2670.72|2678.74|2671.04|2678.42|2670.72|29
1647428990000|2022-03-16 11:09:50|2678.34|2670.64|2678.22|2670.52|2678.44|2670.74|2678.19|2670.49|36
1647429000000|2022-03-16 11:10:00|2678.23|2670.53|2678.05|2670.35|2678.44|2670.74|2677.86|2670.16|32
1647429010000|2022-03-16 11:10:10|2678.19|2670.49|2678.08|2670.38|2678.22|2670.52|2677.95|2670.25|29
1647429020000|2022-03-16 11:10:20|2677.95|2670.25|2677.49|2669.79|2678.3|2670.6|2677.18|2669.48|33
1647429030000|2022-03-16 11:10:30|2677.55|2669.85|2677.25|2669.55|2677.9|2670.2|2677.14|2669.44|33
1647429040000|2022-03-16 11:10:40|2677.26|2669.56|2677.66|2669.96|2677.88|2670.18|2677.18|2669.48|30
1647429050000|2022-03-16 11:10:50|2677.8|2670.1|2677.43|2669.73|2677.8|2670.1|2677.43|2669.73|33
1647429060000|2022-03-16 11:11:00|2677.41|2669.71|2678.06|2670.36|2678.06|2670.36|2677.41|2669.71|35
1647429070000|2022-03-16 11:11:10|2678.07|2670.37|2677.91|2670.21|2678.11|2670.41|2677.8|2670.1|22
1647429080000|2022-03-16 11:11:20|2677.92|2670.22|2678.34|2670.64|2678.95|2671.25|2677.92|2670.22|20
1647429090000|2022-03-16 11:11:30|2678.01|2670.31|2678.82|2671.12|2678.99|2671.29|2678.01|2670.31|24
1647429100000|2022-03-16 11:11:40|2678.83|2671.13|2678.68|2670.98|2679.14|2671.44|2678.58|2670.88|15
1647429110000|2022-03-16 11:11:50|2678.69|2670.99|2678.81|2671.11|2678.92|2671.22|2678.61|2670.91|15
1647429120000|2022-03-16 11:12:00|2678.76|2671.06|2679.54|2671.84|2679.77|2672.07|2678.57|2670.87|29
1647429130000|2022-03-16 11:12:10|2679.52|2671.82|2677.89|2670.19|2679.52|2671.82|2677.89|2670.19|37
1647429140000|2022-03-16 11:12:20|2677.82|2670.12|2677.59|2669.89|2678.07|2670.37|2677.56|2669.86|31
1647429150000|2022-03-16 11:12:30|2677.64|2669.94|2677.99|2670.29|2677.99|2670.29|2677.29|2669.59|26
1647429160000|2022-03-16 11:12:40|2678.03|2670.33|2678.06|2670.36|2678.11|2670.41|2677.86|2670.16|33
1647429170000|2022-03-16 11:12:50|2678.04|2670.34|2677.86|2670.16|2678.15|2670.45|2677.84|2670.14|26
1647429180000|2022-03-16 11:13:00|2677.89|2670.19|2677.68|2669.98|2677.99|2670.29|2677.48|2669.78|34
1647429190000|2022-03-16 11:13:10|2677.96|2670.26|2677.76|2670.06|2677.96|2670.26|2677.47|2669.77|21
1647429200000|2022-03-16 11:13:20|2677.52|2669.82|2678.24|2670.54|2678.24|2670.54|2677.52|2669.82|24
1647429210000|2022-03-16 11:13:30|2678.25|2670.55|2678.1|2670.4|2678.25|2670.55|2678|2670.3|22
1647429220000|2022-03-16 11:13:40|2678.11|2670.41|2678.65|2670.95|2678.65|2670.95|2677.99|2670.29|23
1647429230000|2022-03-16 11:13:50|2678.49|2670.79|2678.77|2671.07|2678.83|2671.13|2678.14|2670.44|26
1647429240000|2022-03-16 11:14:00|2678.79|2671.09|2678.77|2671.07|2678.87|2671.17|2678.37|2670.67|34
1647429250000|2022-03-16 11:14:10|2678.76|2671.06|2678.69|2670.99|2679.22|2671.52|2678.64|2670.94|34
1647429260000|2022-03-16 11:14:20|2678.66|2670.96|2678.81|2671.11|2678.85|2671.15|2678.64|2670.94|18
1647429270000|2022-03-16 11:14:30|2678.8|2671.1|2678.58|2670.88|2678.84|2671.14|2678.57|2670.87|22
1647429280000|2022-03-16 11:14:40|2678.8|2671.1|2679.77|2672.07|2680.04|2672.34|2678.03|2670.33|37
1647429290000|2022-03-16 11:14:50|2679.64|2671.94|2679.1|2671.4|2679.8|2672.1|2678.78|2671.08|33
1647429300000|2022-03-16 11:15:00|2679.09|2671.39|2678.23|2670.53|2679.09|2671.39|2678.05|2670.35|29
1647429310000|2022-03-16 11:15:10|2678.22|2670.52|2678.35|2670.65|2678.37|2670.67|2678.18|2670.48|14
1647429320000|2022-03-16 11:15:20|2678.38|2670.68|2678.49|2670.79|2678.52|2670.82|2678.22|2670.52|19
1647429330000|2022-03-16 11:15:30|2678.52|2670.82|2676.7|2669|2679.54|2671.84|2676.19|2668.49|37
1647429340000|2022-03-16 11:15:40|2676.73|2669.03|2678.2|2670.5|2678.2|2670.5|2676.57|2668.87|32
1647429350000|2022-03-16 11:15:50|2678.19|2670.49|2678.05|2670.35|2678.26|2670.56|2677.75|2670.05|26
1647429360000|2022-03-16 11:16:00|2678.04|2670.34|2677.87|2670.17|2678.1|2670.4|2677.69|2669.99|22
1647429370000|2022-03-16 11:16:10|2678.01|2670.31|2678.63|2670.93|2678.66|2670.96|2677.9|2670.2|26
1647429380000|2022-03-16 11:16:20|2678.68|2670.98|2678.85|2671.15|2679.19|2671.49|2678.48|2670.78|34
1647429390000|2022-03-16 11:16:30|2678.84|2671.14|2679.99|2672.29|2680.41|2672.71|2678.38|2670.68|38
1647429400000|2022-03-16 11:16:40|2680.37|2672.67|2680.79|2673.09|2681.07|2673.37|2679.98|2672.28|32
1647429410000|2022-03-16 11:16:50|2680.77|2673.07|2681.29|2673.59|2681.64|2673.94|2680.55|2672.85|36
1647429420000|2022-03-16 11:17:00|2681.7|2674|2684.17|2676.47|2684.3|2676.6|2681.7|2674|39
1647429430000|2022-03-16 11:17:10|2684.19|2676.49|2685.67|2677.97|2687.05|2679.35|2683.8|2676.1|39
1647429440000|2022-03-16 11:17:20|2685.66|2677.96|2686.64|2678.94|2686.95|2679.25|2685.66|2677.96|39
1647429450000|2022-03-16 11:17:30|2686.53|2678.83|2684.79|2677.09|2686.53|2678.83|2684.79|2677.09|33
1647429460000|2022-03-16 11:17:40|2684.9|2677.2|2683.71|2676.01|2684.9|2677.2|2683.5|2675.8|32
1647429470000|2022-03-16 11:17:50|2683.64|2675.94|2683.64|2675.94|2683.96|2676.26|2683.57|2675.87|32
1647429480000|2022-03-16 11:18:00|2683.61|2675.91|2683.16|2675.46|2683.74|2676.04|2682.98|2675.28|37
1647429490000|2022-03-16 11:18:10|2683.27|2675.57|2682.16|2674.46|2683.27|2675.57|2681.81|2674.11|34
1647429500000|2022-03-16 11:18:20|2682.15|2674.45|2681.59|2673.89|2682.79|2675.09|2681.59|2673.89|31
1647429510000|2022-03-16 11:18:30|2681.51|2673.81|2681.02|2673.32|2681.51|2673.81|2680.35|2672.65|37
1647429520000|2022-03-16 11:18:40|2681.04|2673.34|2681.49|2673.79|2681.71|2674.01|2681.04|2673.34|36
1647429530000|2022-03-16 11:18:50|2681.46|2673.76|2680.53|2672.83|2681.51|2673.81|2680.36|2672.66|33
1647429540000|2022-03-16 11:19:00|2680.51|2672.81|2680.44|2672.74|2680.8|2673.1|2680.34|2672.64|29
1647429550000|2022-03-16 11:19:10|2680.45|2672.75|2680.3|2672.6|2680.64|2672.94|2680.3|2672.6|29
1647429560000|2022-03-16 11:19:20|2680.43|2672.73|2680.12|2672.42|2680.43|2672.73|2680.02|2672.32|24
1647429570000|2022-03-16 11:19:30|2680.08|2672.38|2678.79|2671.09|2680.08|2672.38|2678.73|2671.03|31
1647429580000|2022-03-16 11:19:40|2678.71|2671.01|2678.28|2670.58|2679.35|2671.65|2678.28|2670.58|38
1647429590000|2022-03-16 11:19:50|2678.26|2670.56|2677.89|2670.19|2678.28|2670.58|2677.51|2669.81|34
1647429600000|2022-03-16 11:20:00|2678.28|2670.58|2678.81|2671.11|2679.11|2671.41|2677.89|2670.19|40
1647429610000|2022-03-16 11:20:10|2678.79|2671.09|2677.01|2669.31|2678.79|2671.09|2677.01|2669.31|37
1647429620000|2022-03-16 11:20:20|2676.97|2669.27|2677.02|2669.32|2677.36|2669.66|2676.23|2668.53|37
1647429630000|2022-03-16 11:20:30|2677.04|2669.34|2675.89|2668.19|2677.18|2669.48|2675.89|2668.19|33
1647429640000|2022-03-16 11:20:40|2675.88|2668.18|2675.74|2668.04|2676.38|2668.68|2675.68|2667.98|19
1647429650000|2022-03-16 11:20:50|2675.82|2668.12|2677.92|2670.22|2677.93|2670.23|2675.71|2668.01|33
1647429660000|2022-03-16 11:21:00|2678.01|2670.31|2677.48|2669.78|2678.2|2670.5|2676.59|2668.89|37
1647429670000|2022-03-16 11:21:10|2677.41|2669.71|2677.65|2669.95|2677.65|2669.95|2676.84|2669.14|31
1647429680000|2022-03-16 11:21:20|2677.38|2669.68|2678.22|2670.52|2678.22|2670.52|2677.18|2669.48|37
1647429690000|2022-03-16 11:21:30|2678.19|2670.49|2678.34|2670.64|2678.34|2670.64|2677.99|2670.29|22
1647429700000|2022-03-16 11:21:40|2678.37|2670.67|2679.48|2671.78|2679.48|2671.78|2678.15|2670.45|27
1647429710000|2022-03-16 11:21:50|2679.4|2671.7|2679.31|2671.61|2680.09|2672.39|2678.85|2671.15|34
1647429720000|2022-03-16 11:22:00|2679.34|2671.64|2679.56|2671.86|2679.97|2672.27|2679.09|2671.39|27
1647429730000|2022-03-16 11:22:10|2679.58|2671.88|2681.63|2673.93|2681.63|2673.93|2679.42|2671.72|33
1647429740000|2022-03-16 11:22:20|2681.68|2673.98|2682.1|2674.4|2682.29|2674.59|2680.77|2673.07|29
1647429750000|2022-03-16 11:22:30|2681.89|2674.19|2681.68|2673.98|2682.53|2674.83|2681.68|2673.98|38
1647429760000|2022-03-16 11:22:40|2681.74|2674.04|2682.19|2674.49|2682.98|2675.28|2681.74|2674.04|38
1647429770000|2022-03-16 11:22:50|2681.97|2674.27|2681|2673.3|2682.35|2674.65|2680.89|2673.19|35
1647429780000|2022-03-16 11:23:00|2680.97|2673.27|2682.95|2675.25|2683.25|2675.55|2680.97|2673.27|36
1647429790000|2022-03-16 11:23:10|2682.99|2675.29|2682.99|2675.29|2683.28|2675.58|2682.69|2674.99|30
1647429800000|2022-03-16 11:23:20|2683.05|2675.35|2683.23|2675.53|2683.5|2675.8|2682.52|2674.82|36
1647429810000|2022-03-16 11:23:30|2683.27|2675.57|2682.2|2674.5|2683.27|2675.57|2682.2|2674.5|29
1647429820000|2022-03-16 11:23:40|2682.18|2674.48|2682.09|2674.39|2682.46|2674.76|2681.99|2674.29|27
1647429830000|2022-03-16 11:23:50|2682.08|2674.38|2682.19|2674.49|2682.2|2674.5|2681.48|2673.78|35
1647429840000|2022-03-16 11:24:00|2682.18|2674.48|2682|2674.3|2682.27|2674.57|2681.96|2674.26|23
1647429850000|2022-03-16 11:24:10|2682.12|2674.42|2682.09|2674.39|2682.19|2674.49|2681.98|2674.28|32
1647429860000|2022-03-16 11:24:20|2681.97|2674.27|2682.09|2674.39|2682.19|2674.49|2681.96|2674.26|27
1647429870000|2022-03-16 11:24:30|2682.14|2674.44|2682.09|2674.39|2682.14|2674.44|2682.09|2674.39|10
1647429880000|2022-03-16 11:24:40|2682.15|2674.45|2682.26|2674.56|2682.29|2674.59|2681.53|2673.83|21
1647429890000|2022-03-16 11:24:50|2682.19|2674.49|2681.58|2673.88|2682.65|2674.95|2681.57|2673.87|27
1647429900000|2022-03-16 11:25:00|2681.37|2673.67|2681.91|2674.21|2682.19|2674.49|2681.35|2673.65|24
1647429910000|2022-03-16 11:25:10|2681.97|2674.27|2682.2|2674.5|2682.2|2674.5|2681.61|2673.91|36
1647429920000|2022-03-16 11:25:20|2682.37|2674.67|2681.85|2674.15|2682.53|2674.83|2681.85|2674.15|30
1647429930000|2022-03-16 11:25:30|2682.09|2674.39|2681.84|2674.14|2682.32|2674.62|2681.74|2674.04|34
1647429940000|2022-03-16 11:25:40|2681.85|2674.15|2681.97|2674.27|2681.97|2674.27|2681.85|2674.15|13
1647429950000|2022-03-16 11:25:50|2682.07|2674.37|2683.12|2675.42|2683.4|2675.7|2682.02|2674.32|33
1647429960000|2022-03-16 11:26:00|2683.13|2675.43|2684.29|2676.59|2684.96|2677.26|2682.9|2675.2|31
1647429970000|2022-03-16 11:26:10|2684.25|2676.55|2683.56|2675.86|2684.69|2676.99|2682.97|2675.27|32
1647429980000|2022-03-16 11:26:20|2684.1|2676.4|2686.26|2678.56|2686.26|2678.56|2684.1|2676.4|38
1647429990000|2022-03-16 11:26:30|2686.06|2678.36|2685.77|2678.07|2686.43|2678.73|2685.31|2677.61|39
1647430000000|2022-03-16 11:26:40|2685.9|2678.2|2684.55|2676.85|2685.97|2678.27|2684.44|2676.74|34
1647430010000|2022-03-16 11:26:50|2684.4|2676.7|2683.94|2676.24|2684.4|2676.7|2683.5|2675.8|37
1647430020000|2022-03-16 11:27:00|2683.9|2676.2|2683.66|2675.96|2683.93|2676.23|2683.53|2675.83|28
1647430030000|2022-03-16 11:27:10|2683.59|2675.89|2683.79|2676.09|2683.94|2676.24|2683.29|2675.59|26
1647430040000|2022-03-16 11:27:20|2683.74|2676.04|2683.29|2675.59|2683.97|2676.27|2683.29|2675.59|34
1647430050000|2022-03-16 11:27:30|2683.3|2675.6|2683.67|2675.97|2683.89|2676.19|2683.3|2675.6|28
1647430060000|2022-03-16 11:27:40|2683.66|2675.96|2683.07|2675.37|2683.94|2676.24|2682.79|2675.09|35
1647430070000|2022-03-16 11:27:50|2683.08|2675.38|2683.3|2675.6|2683.42|2675.72|2683.07|2675.37|27
1647430080000|2022-03-16 11:28:00|2683.08|2675.38|2684.04|2676.34|2684.15|2676.45|2683.08|2675.38|34
1647430090000|2022-03-16 11:28:10|2683.85|2676.15|2683.97|2676.27|2684.16|2676.46|2683.85|2676.15|29
1647430100000|2022-03-16 11:28:20|2683.96|2676.26|2684.6|2676.9|2684.79|2677.09|2683.82|2676.12|25
1647430110000|2022-03-16 11:28:30|2684.83|2677.13|2684.7|2677|2684.84|2677.14|2684.39|2676.69|28
1647430120000|2022-03-16 11:28:40|2684.44|2676.74|2684.53|2676.83|2684.73|2677.03|2684.32|2676.62|34
1647430130000|2022-03-16 11:28:50|2684.54|2676.84|2685.12|2677.42|2685.12|2677.42|2684.44|2676.74|33
1647430140000|2022-03-16 11:29:00|2684.76|2677.06|2685.77|2678.07|2685.86|2678.16|2684.64|2676.94|37
1647430150000|2022-03-16 11:29:10|2685.53|2677.83|2685.55|2677.85|2686.4|2678.7|2685.09|2677.39|33
1647430160000|2022-03-16 11:29:20|2685.68|2677.98|2685.48|2677.78|2685.78|2678.08|2684.88|2677.18|37
1647430170000|2022-03-16 11:29:30|2685.47|2677.77|2684.77|2677.07|2685.54|2677.84|2684.72|2677.02|32
1647430180000|2022-03-16 11:29:40|2684.79|2677.09|2687.13|2679.43|2687.43|2679.73|2684.78|2677.08|36
1647430190000|2022-03-16 11:29:50|2687.07|2679.37|2686.7|2679|2687.3|2679.6|2686.65|2678.95|35
1647430200000|2022-03-16 11:30:00|2686.92|2679.22|2687.64|2679.94|2687.64|2679.94|2686.59|2678.89|34
1647430210000|2022-03-16 11:30:10|2687.62|2679.92|2687.41|2679.71|2687.62|2679.92|2687.24|2679.54|31
1647430220000|2022-03-16 11:30:20|2687.43|2679.73|2688.32|2680.62|2688.39|2680.69|2687.31|2679.61|33
1647430230000|2022-03-16 11:30:30|2688.34|2680.64|2688.63|2680.93|2688.97|2681.27|2688.27|2680.57|26
1647430240000|2022-03-16 11:30:40|2688.6|2680.9|2689.32|2681.62|2689.45|2681.75|2688.6|2680.9|32
1647430250000|2022-03-16 11:30:50|2689.31|2681.61|2689.46|2681.76|2689.66|2681.96|2689.05|2681.35|36
1647430260000|2022-03-16 11:31:00|2689.37|2681.67|2689.11|2681.41|2689.6|2681.9|2689.11|2681.41|32
1647430270000|2022-03-16 11:31:10|2688.83|2681.13|2688.27|2680.57|2688.86|2681.16|2688.02|2680.32|32
1647430280000|2022-03-16 11:31:20|2688.17|2680.47|2688.57|2680.87|2689.02|2681.32|2688.17|2680.47|29
1647430290000|2022-03-16 11:31:30|2688.38|2680.68|2689.01|2681.31|2689.16|2681.46|2688.38|2680.68|22
1647430300000|2022-03-16 11:31:40|2689.02|2681.32|2689.26|2681.56|2689.26|2681.56|2688.94|2681.24|19
1647430310000|2022-03-16 11:31:50|2689.3|2681.6|2689.21|2681.51|2689.3|2681.6|2688.86|2681.16|25
1647430320000|2022-03-16 11:32:00|2689.32|2681.62|2689.64|2681.94|2689.85|2682.15|2689.21|2681.51|21
1647430330000|2022-03-16 11:32:10|2689.65|2681.95|2690.1|2682.4|2690.24|2682.54|2689.65|2681.95|16
1647430340000|2022-03-16 11:32:20|2690.08|2682.38|2690.12|2682.42|2691.07|2683.37|2690.01|2682.31|25
1647430350000|2022-03-16 11:32:30|2690.09|2682.39|2691.28|2683.58|2691.36|2683.66|2689.9|2682.2|30
1647430360000|2022-03-16 11:32:40|2691.29|2683.59|2691.26|2683.56|2691.37|2683.67|2691.21|2683.51|23
1647430370000|2022-03-16 11:32:50|2691.28|2683.58|2692.33|2684.63|2693.04|2685.34|2691.24|2683.54|31
1647430380000|2022-03-16 11:33:00|2692.26|2684.56|2691.58|2683.88|2692.53|2684.83|2691.58|2683.88|32
1647430390000|2022-03-16 11:33:10|2691.33|2683.63|2694.25|2686.55|2694.65|2686.95|2691.02|2683.32|37
1647430400000|2022-03-16 11:33:20|2693.95|2686.25|2694.45|2686.75|2694.69|2686.99|2693.83|2686.13|34
1647430410000|2022-03-16 11:33:30|2694.39|2686.69|2695.03|2687.33|2695.4|2687.7|2694.39|2686.69|25
1647430420000|2022-03-16 11:33:40|2695.16|2687.46|2694.94|2687.24|2695.63|2687.93|2694.94|2687.24|33
1647430430000|2022-03-16 11:33:50|2694.95|2687.25|2695.17|2687.47|2695.42|2687.72|2694.94|2687.24|38
1647430440000|2022-03-16 11:34:00|2695.38|2687.68|2695.45|2687.75|2695.9|2688.2|2695.13|2687.43|37
1647430450000|2022-03-16 11:34:10|2695.44|2687.74|2697.38|2689.68|2697.46|2689.76|2695.38|2687.68|33
1647430460000|2022-03-16 11:34:20|2697.04|2689.34|2700|2692.3|2700.24|2692.54|2696.67|2688.97|38
1647430470000|2022-03-16 11:34:30|2699.68|2691.98|2698.05|2690.35|2700.03|2692.33|2697.25|2689.55|39
1647430480000|2022-03-16 11:34:40|2698.03|2690.33|2699.59|2691.89|2699.8|2692.1|2698.03|2690.33|33
1647430490000|2022-03-16 11:34:50|2699.62|2691.92|2702.11|2694.41|2702.3|2694.6|2699.28|2691.58|36
1647430500000|2022-03-16 11:35:00|2702.49|2694.79|2705.1|2697.4|2705.78|2698.08|2702.38|2694.68|40
1647430510000|2022-03-16 11:35:10|2705.2|2697.5|2703.63|2695.93|2705.2|2697.5|2703.28|2695.58|38
1647430520000|2022-03-16 11:35:20|2704.35|2696.65|2705.43|2697.73|2706.08|2698.38|2704.07|2696.37|34
1647430530000|2022-03-16 11:35:30|2705.44|2697.74|2707.53|2699.83|2707.97|2700.27|2705.41|2697.71|37
1647430540000|2022-03-16 11:35:40|2707.51|2699.81|2707.07|2699.37|2708.53|2700.83|2706.37|2698.67|37
1647430550000|2022-03-16 11:35:50|2707.09|2699.39|2706.66|2698.96|2707.36|2699.66|2706.46|2698.76|39
1647430560000|2022-03-16 11:36:00|2706.55|2698.85|2706.85|2699.15|2707.62|2699.92|2706.5|2698.8|35
1647430570000|2022-03-16 11:36:10|2706.91|2699.21|2707.08|2699.38|2707.7|2700|2706.8|2699.1|29
1647430580000|2022-03-16 11:36:20|2707.05|2699.35|2705.2|2697.5|2707.25|2699.55|2705.2|2697.5|30
1647430590000|2022-03-16 11:36:30|2705.04|2697.34|2702.5|2694.8|2705.04|2697.34|2702.26|2694.56|40
1647430600000|2022-03-16 11:36:40|2702.49|2694.79|2700.38|2692.68|2702.49|2694.79|2700.02|2692.32|38
1647430610000|2022-03-16 11:36:50|2700.48|2692.78|2698.05|2690.35|2700.6|2692.9|2697.97|2690.27|38
1647430620000|2022-03-16 11:37:00|2698.06|2690.36|2695.84|2688.14|2698.06|2690.36|2695.84|2688.14|39
1647430630000|2022-03-16 11:37:10|2695.89|2688.19|2697.56|2689.86|2697.56|2689.86|2695.8|2688.1|37
1647430640000|2022-03-16 11:37:20|2697.71|2690.01|2700.47|2692.77|2701.01|2693.31|2697.65|2689.95|38
1647430650000|2022-03-16 11:37:30|2700.4|2692.7|2698.54|2690.84|2700.76|2693.06|2698.53|2690.83|37
1647430660000|2022-03-16 11:37:40|2698.55|2690.85|2697.21|2689.51|2698.71|2691.01|2696.92|2689.22|37
1647430670000|2022-03-16 11:37:50|2697.23|2689.53|2697.89|2690.19|2698.02|2690.32|2697.23|2689.53|35
1647430680000|2022-03-16 11:38:00|2697.88|2690.18|2697.31|2689.61|2699.18|2691.48|2697.31|2689.61|38
1647430690000|2022-03-16 11:38:10|2697.24|2689.54|2696.24|2688.54|2697.24|2689.54|2695.31|2687.61|40
1647430700000|2022-03-16 11:38:20|2696.3|2688.6|2698.52|2690.82|2698.52|2690.82|2696.3|2688.6|35
1647430710000|2022-03-16 11:38:30|2698.5|2690.8|2698.05|2690.35|2698.5|2690.8|2697.91|2690.21|35
1647430720000|2022-03-16 11:38:40|2698.13|2690.43|2697.97|2690.27|2698.53|2690.83|2697.76|2690.06|37
1647430730000|2022-03-16 11:38:50|2697.98|2690.28|2698.94|2691.24|2699.34|2691.64|2697.88|2690.18|37
1647430740000|2022-03-16 11:39:00|2698.95|2691.25|2699.69|2691.99|2699.73|2692.03|2698.92|2691.22|29
1647430750000|2022-03-16 11:39:10|2699.68|2691.98|2700.59|2692.89|2700.81|2693.11|2699.59|2691.89|34
1647430760000|2022-03-16 11:39:20|2700.6|2692.9|2699.84|2692.14|2700.6|2692.9|2699.79|2692.09|25
1647430770000|2022-03-16 11:39:30|2699.85|2692.15|2699.48|2691.78|2699.87|2692.17|2699.42|2691.72|33
1647430780000|2022-03-16 11:39:40|2699.49|2691.79|2698.63|2690.93|2699.98|2692.28|2698.49|2690.79|38
1647430790000|2022-03-16 11:39:50|2698.62|2690.92|2698.94|2691.24|2698.95|2691.25|2698.42|2690.72|30
1647430800000|2022-03-16 11:40:00|2698.95|2691.25|2701.12|2693.42|2701.95|2694.25|2698.61|2690.91|37
1647430810000|2022-03-16 11:40:10|2701.2|2693.5|2699.05|2691.35|2702.06|2694.36|2699.05|2691.35|37
1647430820000|2022-03-16 11:40:20|2699|2691.3|2700.02|2692.32|2700.86|2693.16|2699|2691.3|38
1647430830000|2022-03-16 11:40:30|2699.98|2692.28|2700.56|2692.86|2701.09|2693.39|2699.78|2692.08|35
1647430840000|2022-03-16 11:40:40|2700.46|2692.76|2700.34|2692.64|2700.63|2692.93|2699.59|2691.89|36
1647430850000|2022-03-16 11:40:50|2700.3|2692.6|2699.95|2692.25|2700.37|2692.67|2699.62|2691.92|32
1647430860000|2022-03-16 11:41:00|2700.02|2692.32|2700.49|2692.79|2700.49|2692.79|2700.02|2692.32|31
1647430870000|2022-03-16 11:41:10|2700.48|2692.78|2700.91|2693.21|2701.54|2693.84|2700.48|2692.78|35
1647430880000|2022-03-16 11:41:20|2700.97|2693.27|2700.81|2693.11|2701.07|2693.37|2700.68|2692.98|36
1647430890000|2022-03-16 11:41:30|2700.95|2693.25|2701.2|2693.5|2701.52|2693.82|2700.26|2692.56|36
1647430900000|2022-03-16 11:41:40|2701.45|2693.75|2701.59|2693.89|2701.79|2694.09|2701.02|2693.32|35
1647430910000|2022-03-16 11:41:50|2701.54|2693.84|2701.27|2693.57|2701.56|2693.86|2701.08|2693.38|29
1647430920000|2022-03-16 11:42:00|2701.4|2693.7|2703.11|2695.41|2703.26|2695.56|2701.25|2693.55|37
1647430930000|2022-03-16 11:42:10|2703.34|2695.64|2703.33|2695.63|2703.82|2696.12|2702.95|2695.25|31
1647430940000|2022-03-16 11:42:20|2703.53|2695.83|2702.6|2694.9|2703.97|2696.27|2702.52|2694.82|36
1647430950000|2022-03-16 11:42:30|2702.59|2694.89|2701.7|2694|2702.59|2694.89|2701.7|2694|35
1647430960000|2022-03-16 11:42:40|2701.71|2694.01|2701.78|2694.08|2701.87|2694.17|2701.55|2693.85|30
1647430970000|2022-03-16 11:42:50|2701.96|2694.26|2702.43|2694.73|2702.43|2694.73|2701.67|2693.97|31
1647430980000|2022-03-16 11:43:00|2702.44|2694.74|2701.8|2694.1|2702.44|2694.74|2701.8|2694.1|21
1647430990000|2022-03-16 11:43:10|2702|2694.3|2701.19|2693.49|2702|2694.3|2700.7|2693|32
1647431000000|2022-03-16 11:43:20|2701.18|2693.48|2700.91|2693.21|2701.22|2693.52|2700.68|2692.98|26
1647431010000|2022-03-16 11:43:30|2701.07|2693.37|2700.49|2692.79|2701.07|2693.37|2700.42|2692.72|19
1647431020000|2022-03-16 11:43:40|2700.5|2692.8|2700.98|2693.28|2701.05|2693.35|2699.92|2692.22|28
1647431030000|2022-03-16 11:43:50|2700.94|2693.24|2701.14|2693.44|2701.7|2694|2700.92|2693.22|36
1647431040000|2022-03-16 11:44:00|2701.29|2693.59|2702.5|2694.8|2702.52|2694.82|2701.11|2693.41|35
1647431050000|2022-03-16 11:44:10|2702.52|2694.82|2701.73|2694.03|2702.94|2695.24|2701.73|2694.03|37
1647431060000|2022-03-16 11:44:20|2701.75|2694.05|2700.91|2693.21|2701.81|2694.11|2700.8|2693.1|35
1647431070000|2022-03-16 11:44:30|2700.99|2693.29|2701.19|2693.49|2701.39|2693.69|2700.99|2693.29|29
1647431080000|2022-03-16 11:44:40|2701.17|2693.47|2701.43|2693.73|2701.58|2693.88|2701.17|2693.47|27
1647431090000|2022-03-16 11:44:50|2701.35|2693.65|2701.39|2693.69|2701.51|2693.81|2700.97|2693.27|35
1647431100000|2022-03-16 11:45:00|2701.31|2693.61|2701.36|2693.66|2701.41|2693.71|2701.22|2693.52|16
1647431110000|2022-03-16 11:45:10|2701.35|2693.65|2701.2|2693.5|2701.43|2693.73|2701.07|2693.37|20
1647431120000|2022-03-16 11:45:20|2701.01|2693.31|2702.6|2694.9|2702.6|2694.9|2700.86|2693.16|32
1647431130000|2022-03-16 11:45:30|2702.66|2694.96|2701.94|2694.24|2702.66|2694.96|2701.57|2693.87|24
1647431140000|2022-03-16 11:45:40|2702.01|2694.31|2702.25|2694.55|2702.3|2694.6|2701.97|2694.27|20
1647431150000|2022-03-16 11:45:50|2702.34|2694.64|2702.4|2694.7|2702.6|2694.9|2702.34|2694.64|24
1647431160000|2022-03-16 11:46:00|2702.33|2694.63|2702.46|2694.76|2702.71|2695.01|2702.27|2694.57|25
1647431170000|2022-03-16 11:46:10|2702.52|2694.82|2703.48|2695.78|2703.48|2695.78|2702.35|2694.65|21
1647431180000|2022-03-16 11:46:20|2703.53|2695.83|2702.93|2695.23|2703.58|2695.88|2702.84|2695.14|34
1647431190000|2022-03-16 11:46:30|2702.92|2695.22|2702.28|2694.58|2703.08|2695.38|2702.28|2694.58|21
1647431200000|2022-03-16 11:46:40|2702.19|2694.49|2704|2696.3|2704|2696.3|2701.51|2693.81|35
1647431210000|2022-03-16 11:46:50|2704.03|2696.33|2704.06|2696.36|2705.14|2697.44|2703.68|2695.98|36
1647431220000|2022-03-16 11:47:00|2704.01|2696.31|2703.34|2695.64|2704.14|2696.44|2703.16|2695.46|37
1647431230000|2022-03-16 11:47:10|2703.27|2695.57|2703.4|2695.7|2703.58|2695.88|2702.31|2694.61|36
1647431240000|2022-03-16 11:47:20|2703.57|2695.87|2704.86|2697.16|2706|2698.3|2703.51|2695.81|37
1647431250000|2022-03-16 11:47:30|2704.95|2697.25|2703.19|2695.49|2705.3|2697.6|2703.07|2695.37|40
1647431260000|2022-03-16 11:47:40|2703.42|2695.72|2701.33|2693.63|2703.49|2695.79|2701.03|2693.33|38
1647431270000|2022-03-16 11:47:50|2701.16|2693.46|2700.63|2692.93|2701.16|2693.46|2700.14|2692.44|37
1647431280000|2022-03-16 11:48:00|2700.55|2692.85|2700.17|2692.47|2700.57|2692.87|2699.7|2692|35
1647431290000|2022-03-16 11:48:10|2700.12|2692.42|2698.56|2690.86|2700.12|2692.42|2698.1|2690.4|35
1647431300000|2022-03-16 11:48:20|2698.19|2690.49|2697.17|2689.47|2698.19|2690.49|2696.59|2688.89|35
1647431310000|2022-03-16 11:48:30|2697.25|2689.55|2696.31|2688.61|2697.76|2690.06|2696.3|2688.6|36
1647431320000|2022-03-16 11:48:40|2696.39|2688.69|2696.56|2688.86|2697.22|2689.52|2696.2|2688.5|32
1647431330000|2022-03-16 11:48:50|2696.6|2688.9|2696.74|2689.04|2696.9|2689.2|2696.47|2688.77|27
1647431340000|2022-03-16 11:49:00|2696.76|2689.06|2697.86|2690.16|2697.86|2690.16|2696.61|2688.91|28
1647431350000|2022-03-16 11:49:10|2697.85|2690.15|2698.06|2690.36|2699.17|2691.47|2697.71|2690.01|36
1647431360000|2022-03-16 11:49:20|2698.05|2690.35|2697.59|2689.89|2698.05|2690.35|2696.87|2689.17|30
1647431370000|2022-03-16 11:49:30|2697.47|2689.77|2696.62|2688.92|2697.67|2689.97|2696.62|2688.92|18
1647431380000|2022-03-16 11:49:40|2696.61|2688.91|2696.78|2689.08|2696.85|2689.15|2696.52|2688.82|21
1647431390000|2022-03-16 11:49:50|2696.65|2688.95|2696.77|2689.07|2696.77|2689.07|2696.31|2688.61|23
1647431400000|2022-03-16 11:50:00|2696.99|2689.29|2698.85|2691.15|2699.47|2691.77|2696.37|2688.67|31
1647431410000|2022-03-16 11:50:10|2698.77|2691.07|2697.42|2689.72|2698.79|2691.09|2697.42|2689.72|32
1647431420000|2022-03-16 11:50:20|2697.36|2689.66|2697.67|2689.97|2697.99|2690.29|2697.36|2689.66|26
1647431430000|2022-03-16 11:50:30|2697.66|2689.96|2697.62|2689.92|2697.83|2690.13|2697.31|2689.61|22
1647431440000|2022-03-16 11:50:40|2697.77|2690.07|2696.84|2689.14|2697.92|2690.22|2696.83|2689.13|32
1647431450000|2022-03-16 11:50:50|2696.81|2689.11|2696.58|2688.88|2697.3|2689.6|2696.4|2688.7|38
1647431460000|2022-03-16 11:51:00|2696.7|2689|2697.03|2689.33|2697.19|2689.49|2696.56|2688.86|37
1647431470000|2022-03-16 11:51:10|2697.13|2689.43|2698.53|2690.83|2698.54|2690.84|2697.1|2689.4|34
1647431480000|2022-03-16 11:51:20|2698.49|2690.79|2699.1|2691.4|2699.1|2691.4|2698.33|2690.63|26
1647431490000|2022-03-16 11:51:30|2698.96|2691.26|2699.42|2691.72|2699.47|2691.77|2698.96|2691.26|32
1647431500000|2022-03-16 11:51:40|2699.45|2691.75|2698.53|2690.83|2699.45|2691.75|2698.12|2690.42|27
1647431510000|2022-03-16 11:51:50|2698.52|2690.82|2698.28|2690.58|2698.52|2690.82|2698.18|2690.48|19
1647431520000|2022-03-16 11:52:00|2698.27|2690.57|2698.32|2690.62|2698.35|2690.65|2698.04|2690.34|21
1647431530000|2022-03-16 11:52:10|2698.3|2690.6|2698.82|2691.12|2698.82|2691.12|2698.3|2690.6|11
1647431540000|2022-03-16 11:52:20|2698.83|2691.13|2699.47|2691.77|2699.7|2692|2698.83|2691.13|32
1647431550000|2022-03-16 11:52:30|2699.54|2691.84|2699.87|2692.17|2699.87|2692.17|2699.49|2691.79|7
1647431560000|2022-03-16 11:52:40|2699.86|2692.16|2699.89|2692.19|2700.03|2692.33|2699.7|2692|18
1647431570000|2022-03-16 11:52:50|2699.9|2692.2|2699.53|2691.83|2699.9|2692.2|2699.22|2691.52|33
1647431580000|2022-03-16 11:53:00|2699.51|2691.81|2699.5|2691.8|2699.96|2692.26|2699.44|2691.74|25
1647431590000|2022-03-16 11:53:10|2699.56|2691.86|2698.09|2690.39|2700.03|2692.33|2697.97|2690.27|29
1647431600000|2022-03-16 11:53:20|2697.9|2690.2|2697.85|2690.15|2698.12|2690.42|2697.58|2689.88|22
1647431610000|2022-03-16 11:53:30|2697.86|2690.16|2699.24|2691.54|2699.27|2691.57|2697.64|2689.94|32
1647431620000|2022-03-16 11:53:40|2699.25|2691.55|2698.86|2691.16|2699.52|2691.82|2698.86|2691.16|29
1647431630000|2022-03-16 11:53:50|2698.85|2691.15|2698.32|2690.62|2698.93|2691.23|2698.32|2690.62|27
1647431640000|2022-03-16 11:54:00|2698.24|2690.54|2699.03|2691.33|2699.03|2691.33|2697.55|2689.85|34
1647431650000|2022-03-16 11:54:10|2698.97|2691.27|2698.99|2691.29|2699.45|2691.75|2698.81|2691.11|31
1647431660000|2022-03-16 11:54:20|2699|2691.3|2699.11|2691.41|2699.32|2691.62|2699|2691.3|28
1647431670000|2022-03-16 11:54:30|2699.1|2691.4|2699.22|2691.52|2699.37|2691.67|2699.06|2691.36|25
1647431680000|2022-03-16 11:54:40|2699.15|2691.45|2699.01|2691.31|2699.17|2691.47|2698.88|2691.18|26
1647431690000|2022-03-16 11:54:50|2699|2691.3|2698.8|2691.1|2699.13|2691.43|2698.58|2690.88|31
1647431700000|2022-03-16 11:55:00|2698.81|2691.11|2698.85|2691.15|2698.85|2691.15|2698.59|2690.89|25
1647431710000|2022-03-16 11:55:10|2698.86|2691.16|2698.74|2691.04|2699.02|2691.32|2698.73|2691.03|14
1647431720000|2022-03-16 11:55:20|2698.75|2691.05|2698.73|2691.03|2698.77|2691.07|2698.43|2690.73|25
1647431730000|2022-03-16 11:55:30|2698.72|2691.02|2698.7|2691|2698.92|2691.22|2698.53|2690.83|28
1647431740000|2022-03-16 11:55:40|2698.69|2690.99|2698.83|2691.13|2699.02|2691.32|2698.59|2690.89|22
1647431750000|2022-03-16 11:55:50|2698.85|2691.15|2698.75|2691.05|2698.95|2691.25|2698.51|2690.81|36
1647431760000|2022-03-16 11:56:00|2698.84|2691.14|2699.81|2692.11|2699.89|2692.19|2698.74|2691.04|31
1647431770000|2022-03-16 11:56:10|2699.9|2692.2|2699.88|2692.18|2700.37|2692.67|2699.73|2692.03|37
1647431780000|2022-03-16 11:56:20|2700.03|2692.33|2699.07|2691.37|2700.03|2692.33|2698.1|2690.4|29
1647431790000|2022-03-16 11:56:30|2699.09|2691.39|2692.23|2684.53|2699.35|2691.65|2692.23|2684.53|37
1647431800000|2022-03-16 11:56:40|2692.29|2684.59|2691.87|2684.17|2692.6|2684.9|2690.15|2682.45|38
1647431810000|2022-03-16 11:56:50|2691.74|2684.04|2694.62|2686.92|2694.69|2686.99|2691.74|2684.04|35
1647431820000|2022-03-16 11:57:00|2694.37|2686.67|2694.37|2686.67|2694.56|2686.86|2693.62|2685.92|33
1647431830000|2022-03-16 11:57:10|2694.4|2686.7|2696.18|2688.48|2696.18|2688.48|2694.4|2686.7|28
1647431840000|2022-03-16 11:57:20|2696.2|2688.5|2696.71|2689.01|2696.71|2689.01|2695.7|2688|36
1647431850000|2022-03-16 11:57:30|2696.66|2688.96|2697.02|2689.32|2697.02|2689.32|2696.48|2688.78|29
1647431860000|2022-03-16 11:57:40|2697|2689.3|2695|2687.3|2697.01|2689.31|2694.69|2686.99|38
1647431870000|2022-03-16 11:57:50|2694.99|2687.29|2694.93|2687.23|2695.1|2687.4|2694.77|2687.07|31
1647431880000|2022-03-16 11:58:00|2694.34|2686.64|2694.23|2686.53|2694.34|2686.64|2693.41|2685.71|37
1647431890000|2022-03-16 11:58:10|2694.22|2686.52|2694.82|2687.12|2695.19|2687.49|2694.03|2686.33|33
1647431900000|2022-03-16 11:58:20|2694.88|2687.18|2694.9|2687.2|2695.28|2687.58|2694.62|2686.92|32
1647431910000|2022-03-16 11:58:30|2694.63|2686.93|2694.41|2686.71|2694.63|2686.93|2694.39|2686.69|24
1647431920000|2022-03-16 11:58:40|2694.39|2686.69|2694.27|2686.57|2694.42|2686.72|2694.11|2686.41|27
1647431930000|2022-03-16 11:58:50|2694.29|2686.59|2693.75|2686.05|2694.33|2686.63|2693.35|2685.65|33
1647431940000|2022-03-16 11:59:00|2693.62|2685.92|2693.9|2686.2|2693.98|2686.28|2693.13|2685.43|31
1647431950000|2022-03-16 11:59:10|2693.81|2686.11|2693.56|2685.86|2693.89|2686.19|2693.44|2685.74|30
1647431960000|2022-03-16 11:59:20|2693.57|2685.87|2693.3|2685.6|2693.59|2685.89|2693.07|2685.37|27
1647431970000|2022-03-16 11:59:30|2693.47|2685.77|2693.41|2685.71|2693.83|2686.13|2693.24|2685.54|30
1647431980000|2022-03-16 11:59:40|2693.51|2685.81|2693.5|2685.8|2693.6|2685.9|2693.23|2685.53|31
1647431990000|2022-03-16 11:59:50|2693.51|2685.81|2693.64|2685.94|2693.64|2685.94|2693.3|2685.6|27
1647432000000|2022-03-16 12:00:00|2693.65|2685.95|2694.68|2686.98|2694.68|2686.98|2693.61|2685.91|34
1647432010000|2022-03-16 12:00:10|2694.73|2687.03|2694.68|2686.98|2695.52|2687.82|2694.68|2686.98|37
1647432020000|2022-03-16 12:00:20|2694.93|2687.23|2694.47|2686.77|2695.05|2687.35|2693.67|2685.97|35
1647432030000|2022-03-16 12:00:30|2694.6|2686.9|2695.03|2687.33|2695.12|2687.42|2693.9|2686.2|37
1647432040000|2022-03-16 12:00:40|2695.02|2687.32|2695.75|2688.05|2695.79|2688.09|2695.02|2687.32|25
1647432050000|2022-03-16 12:00:50|2695.77|2688.07|2697|2689.3|2697.14|2689.44|2695.62|2687.92|27
1647432060000|2022-03-16 12:01:00|2696.87|2689.17|2697.6|2689.9|2697.68|2689.98|2696.58|2688.88|37
1647432070000|2022-03-16 12:01:10|2697.61|2689.91|2696.3|2688.6|2697.61|2689.91|2696.3|2688.6|33
1647432080000|2022-03-16 12:01:20|2696.02|2688.32|2697.14|2689.44|2697.23|2689.53|2695.79|2688.09|36
1647432090000|2022-03-16 12:01:30|2696.89|2689.19|2697.1|2689.4|2697.11|2689.41|2696.88|2689.18|18
1647432100000|2022-03-16 12:01:40|2697.16|2689.46|2698.09|2690.39|2698.2|2690.5|2696.9|2689.2|30
1647432110000|2022-03-16 12:01:50|2698.01|2690.31|2698.13|2690.43|2698.84|2691.14|2697.92|2690.22|35
1647432120000|2022-03-16 12:02:00|2698.24|2690.54|2698.04|2690.34|2698.26|2690.56|2697.7|2690|32
1647432130000|2022-03-16 12:02:10|2698.01|2690.31|2698.05|2690.35|2698.6|2690.9|2697.67|2689.97|26
1647432140000|2022-03-16 12:02:20|2698.6|2690.9|2698.94|2691.24|2699.36|2691.66|2698.19|2690.49|40
1647432150000|2022-03-16 12:02:30|2699.16|2691.46|2699.53|2691.83|2700.27|2692.57|2698.71|2691.01|36
1647432160000|2022-03-16 12:02:40|2699.38|2691.68|2699.33|2691.63|2699.42|2691.72|2698.39|2690.69|37
1647432170000|2022-03-16 12:02:50|2699.65|2691.95|2700.66|2692.96|2700.66|2692.96|2698.93|2691.23|38
1647432180000|2022-03-16 12:03:00|2700.88|2693.18|2702.52|2694.82|2703.13|2695.43|2700.88|2693.18|40
1647432190000|2022-03-16 12:03:10|2702.76|2695.06|2701.24|2693.54|2702.76|2695.06|2701.24|2693.54|40
1647432200000|2022-03-16 12:03:20|2701.26|2693.56|2699.69|2691.99|2701.55|2693.85|2699.69|2691.99|38
1647432210000|2022-03-16 12:03:30|2700.02|2692.32|2699.93|2692.23|2700.02|2692.32|2699.76|2692.06|26
1647432220000|2022-03-16 12:03:40|2699.96|2692.26|2701.29|2693.59|2701.68|2693.98|2699.96|2692.26|38
1647432230000|2022-03-16 12:03:50|2701.32|2693.62|2701.11|2693.41|2701.48|2693.78|2701.06|2693.36|28
1647432240000|2022-03-16 12:04:00|2700.97|2693.27|2701.63|2693.93|2701.85|2694.15|2700.95|2693.25|32
1647432250000|2022-03-16 12:04:10|2701.62|2693.92|2701.72|2694.02|2701.83|2694.13|2701.44|2693.74|35
1647432260000|2022-03-16 12:04:20|2701.79|2694.09|2701.73|2694.03|2701.85|2694.15|2701.44|2693.74|32
1647432270000|2022-03-16 12:04:30|2701.78|2694.08|2701.49|2693.79|2701.78|2694.08|2701.05|2693.35|31
1647432280000|2022-03-16 12:04:40|2701.47|2693.77|2701.48|2693.78|2701.88|2694.18|2701.47|2693.77|26
1647432290000|2022-03-16 12:04:50|2701.61|2693.91|2701.43|2693.73|2701.79|2694.09|2701.43|2693.73|28
1647432300000|2022-03-16 12:05:00|2701.39|2693.69|2701.3|2693.6|2701.43|2693.73|2699.88|2692.18|37
1647432310000|2022-03-16 12:05:10|2701.26|2693.56|2701.32|2693.62|2701.57|2693.87|2700.97|2693.27|31
1647432320000|2022-03-16 12:05:20|2701.39|2693.69|2701.18|2693.48|2701.47|2693.77|2700.97|2693.27|27
1647432330000|2022-03-16 12:05:30|2701.25|2693.55|2701.32|2693.62|2701.41|2693.71|2701|2693.3|31
1647432340000|2022-03-16 12:05:40|2701.39|2693.69|2701.26|2693.56|2701.47|2693.77|2701.14|2693.44|24
1647432350000|2022-03-16 12:05:50|2701.25|2693.55|2701.35|2693.65|2701.36|2693.66|2701|2693.3|32
1647432360000|2022-03-16 12:06:00|2701.31|2693.61|2700.37|2692.67|2701.34|2693.64|2700.37|2692.67|29
1647432370000|2022-03-16 12:06:10|2700.32|2692.62|2700.67|2692.97|2700.71|2693.01|2700.31|2692.61|23
1647432380000|2022-03-16 12:06:20|2700.77|2693.07|2700.48|2692.78|2700.77|2693.07|2700.48|2692.78|14
1647432390000|2022-03-16 12:06:30|2700.45|2692.75|2699.84|2692.14|2700.86|2693.16|2699.7|2692|33
1647432400000|2022-03-16 12:06:40|2699.85|2692.15|2700.55|2692.85|2700.55|2692.85|2699.75|2692.05|16
1647432410000|2022-03-16 12:06:50|2700.56|2692.86|2699.87|2692.17|2700.56|2692.86|2699.56|2691.86|16
1647432420000|2022-03-16 12:07:00|2699.98|2692.28|2699.46|2691.76|2700.06|2692.36|2699.25|2691.55|32
1647432430000|2022-03-16 12:07:10|2699.4|2691.7|2699.31|2691.61|2699.62|2691.92|2699.31|2691.61|29
1647432440000|2022-03-16 12:07:20|2699.19|2691.49|2698.42|2690.72|2699.41|2691.71|2698.2|2690.5|31
1647432450000|2022-03-16 12:07:30|2698.5|2690.8|2697.7|2690|2698.5|2690.8|2697.67|2689.97|36
1647432460000|2022-03-16 12:07:40|2697.86|2690.16|2697.7|2690|2698.51|2690.81|2697.51|2689.81|33
1647432470000|2022-03-16 12:07:50|2697.75|2690.05|2697.43|2689.73|2697.88|2690.18|2697.43|2689.73|35
1647432480000|2022-03-16 12:08:00|2697.42|2689.72|2697.4|2689.7|2697.45|2689.75|2697.39|2689.69|15
1647432490000|2022-03-16 12:08:10|2697.41|2689.71|2696.87|2689.17|2697.55|2689.85|2696.84|2689.14|15
1647432500000|2022-03-16 12:08:20|2696.86|2689.16|2695.6|2687.9|2696.86|2689.16|2695.6|2687.9|33
1647432510000|2022-03-16 12:08:30|2695.73|2688.03|2695.37|2687.67|2695.86|2688.16|2695.35|2687.65|26
1647432520000|2022-03-16 12:08:40|2695.28|2687.58|2695.55|2687.85|2695.72|2688.02|2694.68|2686.98|32
1647432530000|2022-03-16 12:08:50|2695.61|2687.91|2696.26|2688.56|2696.3|2688.6|2695.57|2687.87|31
1647432540000|2022-03-16 12:09:00|2696.27|2688.57|2697.04|2689.34|2697.07|2689.37|2696|2688.3|33
1647432550000|2022-03-16 12:09:10|2697.03|2689.33|2696.54|2688.84|2697.08|2689.38|2696.17|2688.47|33
1647432560000|2022-03-16 12:09:20|2696.61|2688.91|2696.59|2688.89|2696.74|2689.04|2696.49|2688.79|23
1647432570000|2022-03-16 12:09:30|2696.61|2688.91|2696.64|2688.94|2696.77|2689.07|2696.45|2688.75|20
1647432580000|2022-03-16 12:09:40|2696.27|2688.57|2696.4|2688.7|2696.69|2688.99|2695.97|2688.27|35
1647432590000|2022-03-16 12:09:50|2696.53|2688.83|2695.99|2688.29|2697.07|2689.37|2695.99|2688.29|34
1647432600000|2022-03-16 12:10:00|2695.92|2688.22|2694.84|2687.14|2695.94|2688.24|2694.84|2687.14|29
1647432610000|2022-03-16 12:10:10|2694.77|2687.07|2694.64|2686.94|2694.77|2687.07|2694.13|2686.43|40
1647432620000|2022-03-16 12:10:20|2694.65|2686.95|2694.55|2686.85|2695.03|2687.33|2694.02|2686.32|38
1647432630000|2022-03-16 12:10:30|2694.52|2686.82|2694.53|2686.83|2694.75|2687.05|2694.47|2686.77|29
1647432640000|2022-03-16 12:10:40|2694.42|2686.72|2694.16|2686.46|2694.74|2687.04|2694.12|2686.42|33
1647432650000|2022-03-16 12:10:50|2693.97|2686.27|2693.27|2685.57|2693.97|2686.27|2692.05|2684.35|36
1647432660000|2022-03-16 12:11:00|2693.34|2685.64|2693.95|2686.25|2694.01|2686.31|2693.34|2685.64|37
1647432670000|2022-03-16 12:11:10|2694|2686.3|2691.1|2683.4|2694.08|2686.38|2691.1|2683.4|37
1647432680000|2022-03-16 12:11:20|2691.17|2683.47|2691.6|2683.9|2691.68|2683.98|2690.53|2682.83|38
1647432690000|2022-03-16 12:11:30|2692.19|2684.49|2692.05|2684.35|2692.87|2685.17|2691.46|2683.76|38
1647432700000|2022-03-16 12:11:40|2692.22|2684.52|2692.05|2684.35|2692.22|2684.52|2691.08|2683.38|38
1647432710000|2022-03-16 12:11:50|2692.03|2684.33|2692.85|2685.15|2692.9|2685.2|2691.69|2683.99|32
1647432720000|2022-03-16 12:12:00|2692.86|2685.16|2693.31|2685.61|2693.31|2685.61|2692.78|2685.08|25
1647432730000|2022-03-16 12:12:10|2693.32|2685.62|2693.23|2685.53|2693.35|2685.65|2693.17|2685.47|20
1647432740000|2022-03-16 12:12:20|2693.22|2685.52|2693.09|2685.39|2693.29|2685.59|2693.06|2685.36|16
1647432750000|2022-03-16 12:12:30|2693.08|2685.38|2693.11|2685.41|2693.11|2685.41|2692.69|2684.99|22
1647432760000|2022-03-16 12:12:40|2693.13|2685.43|2693.31|2685.61|2693.32|2685.62|2693.13|2685.43|13
1647432770000|2022-03-16 12:12:50|2693.15|2685.45|2693.12|2685.42|2693.25|2685.55|2693.06|2685.36|17
1647432780000|2022-03-16 12:13:00|2693.13|2685.43|2692.75|2685.05|2693.32|2685.62|2692.75|2685.05|24
1647432790000|2022-03-16 12:13:10|2692.78|2685.08|2691.8|2684.1|2692.78|2685.08|2691.4|2683.7|23
1647432800000|2022-03-16 12:13:20|2691.95|2684.25|2691.42|2683.72|2692.23|2684.53|2691.42|2683.72|37
1647432810000|2022-03-16 12:13:30|2691.43|2683.73|2690.29|2682.59|2691.5|2683.8|2690.29|2682.59|35
1647432820000|2022-03-16 12:13:40|2690.23|2682.53|2689.21|2681.51|2690.26|2682.56|2689.17|2681.47|36
1647432830000|2022-03-16 12:13:50|2689.44|2681.74|2689.02|2681.32|2690.13|2682.43|2688.72|2681.02|37
1647432840000|2022-03-16 12:14:00|2689.03|2681.33|2688.55|2680.85|2689.03|2681.33|2687.81|2680.11|34
1647432850000|2022-03-16 12:14:10|2688.65|2680.95|2687.89|2680.19|2688.65|2680.95|2687.6|2679.9|27
1647432860000|2022-03-16 12:14:20|2688.15|2680.45|2687.98|2680.28|2688.57|2680.87|2687.82|2680.12|34
1647432870000|2022-03-16 12:14:30|2688.28|2680.58|2687.95|2680.25|2688.8|2681.1|2687.95|2680.25|35
1647432880000|2022-03-16 12:14:40|2687.83|2680.13|2688.87|2681.17|2688.87|2681.17|2687.57|2679.87|27
1647432890000|2022-03-16 12:14:50|2688.86|2681.16|2688.33|2680.63|2688.86|2681.16|2688.11|2680.41|24
1647432900000|2022-03-16 12:15:00|2688.39|2680.69|2688.45|2680.75|2688.73|2681.03|2688.2|2680.5|29
1647432910000|2022-03-16 12:15:10|2688.62|2680.92|2688.16|2680.46|2688.66|2680.96|2687.81|2680.11|35
1647432920000|2022-03-16 12:15:20|2687.81|2680.11|2688.72|2681.02|2688.72|2681.02|2687.81|2680.11|31
1647432930000|2022-03-16 12:15:30|2688.8|2681.1|2688.76|2681.06|2688.86|2681.16|2688.44|2680.74|29
1647432940000|2022-03-16 12:15:40|2688.9|2681.2|2689.2|2681.5|2689.24|2681.54|2688.67|2680.97|34
1647432950000|2022-03-16 12:15:50|2689.25|2681.55|2690.05|2682.35|2690.05|2682.35|2688.99|2681.29|32
1647432960000|2022-03-16 12:16:00|2690.06|2682.36|2690.95|2683.25|2690.95|2683.25|2690.06|2682.36|31
1647432970000|2022-03-16 12:16:10|2690.79|2683.09|2690.32|2682.62|2691.14|2683.44|2690.03|2682.33|34
1647432980000|2022-03-16 12:16:20|2690.35|2682.65|2689.89|2682.19|2690.35|2682.65|2689.89|2682.19|25
1647432990000|2022-03-16 12:16:30|2689.98|2682.28|2690.25|2682.55|2690.27|2682.57|2689.85|2682.15|29
1647433000000|2022-03-16 12:16:40|2690|2682.3|2690.3|2682.6|2690.3|2682.6|2689.83|2682.13|37
1647433010000|2022-03-16 12:16:50|2690.46|2682.76|2690.43|2682.73|2690.51|2682.81|2690.21|2682.51|27
1647433020000|2022-03-16 12:17:00|2690.44|2682.74|2690.35|2682.65|2690.88|2683.18|2690.35|2682.65|32
1647433030000|2022-03-16 12:17:10|2690.29|2682.59|2690.08|2682.38|2690.56|2682.86|2690.05|2682.35|24
1647433040000|2022-03-16 12:17:20|2690.18|2682.48|2689.54|2681.84|2690.35|2682.65|2689.54|2681.84|27
1647433050000|2022-03-16 12:17:30|2689.39|2681.69|2689.02|2681.32|2689.62|2681.92|2688.72|2681.02|31
1647433060000|2022-03-16 12:17:40|2689.05|2681.35|2688.89|2681.19|2689.1|2681.4|2688.74|2681.04|35
1647433070000|2022-03-16 12:17:50|2688.9|2681.2|2688.95|2681.25|2689.06|2681.36|2688.83|2681.13|27
1647433080000|2022-03-16 12:18:00|2688.93|2681.23|2687.58|2679.88|2688.93|2681.23|2687.41|2679.71|36
1647433090000|2022-03-16 12:18:10|2687.64|2679.94|2687.53|2679.83|2687.64|2679.94|2687.4|2679.7|23
1647433100000|2022-03-16 12:18:20|2687.48|2679.78|2686.99|2679.29|2687.48|2679.78|2686.97|2679.27|34
1647433110000|2022-03-16 12:18:30|2687.08|2679.38|2687.48|2679.78|2688.04|2680.34|2687.08|2679.38|28
1647433120000|2022-03-16 12:18:40|2687.49|2679.79|2687.27|2679.57|2687.71|2680.01|2687.27|2679.57|24
1647433130000|2022-03-16 12:18:50|2687.28|2679.58|2686.69|2678.99|2687.83|2680.13|2686.54|2678.84|30
1647433140000|2022-03-16 12:19:00|2686.71|2679.01|2687.03|2679.33|2687.29|2679.59|2686.71|2679.01|32
1647433150000|2022-03-16 12:19:10|2687.11|2679.41|2687.35|2679.65|2687.49|2679.79|2687|2679.3|32
1647433160000|2022-03-16 12:19:20|2687.34|2679.64|2686.75|2679.05|2687.79|2680.09|2686.66|2678.96|23
1647433170000|2022-03-16 12:19:30|2686.91|2679.21|2684.09|2676.39|2686.96|2679.26|2683.62|2675.92|34
1647433180000|2022-03-16 12:19:40|2684.08|2676.38|2685.15|2677.45|2685.4|2677.7|2684.08|2676.38|37
1647433190000|2022-03-16 12:19:50|2684.88|2677.18|2684.26|2676.56|2685.27|2677.57|2684.11|2676.41|31
1647433200000|2022-03-16 12:20:00|2684.27|2676.57|2686.31|2678.61|2686.9|2679.2|2684.27|2676.57|35
1647433210000|2022-03-16 12:20:10|2686.25|2678.55|2683.89|2676.19|2686.35|2678.65|2683.89|2676.19|40
1647433220000|2022-03-16 12:20:20|2683.69|2675.99|2683.99|2676.29|2684.59|2676.89|2683.6|2675.9|38
1647433230000|2022-03-16 12:20:30|2684.11|2676.41|2683.77|2676.07|2684.29|2676.59|2683.68|2675.98|34
1647433240000|2022-03-16 12:20:40|2683.73|2676.03|2683.56|2675.86|2683.77|2676.07|2683.47|2675.77|29
1647433250000|2022-03-16 12:20:50|2683.36|2675.66|2682.74|2675.04|2683.84|2676.14|2682.67|2674.97|30
1647433260000|2022-03-16 12:21:00|2682.72|2675.02|2682.54|2674.84|2682.89|2675.19|2682.21|2674.51|34
1647433270000|2022-03-16 12:21:10|2682.47|2674.77|2682.43|2674.73|2682.67|2674.97|2682.06|2674.36|23
1647433280000|2022-03-16 12:21:20|2682.39|2674.69|2682.56|2674.86|2682.95|2675.25|2681.4|2673.7|37
1647433290000|2022-03-16 12:21:30|2682.53|2674.83|2682.73|2675.03|2683.89|2676.19|2682.45|2674.75|34
1647433300000|2022-03-16 12:21:40|2682.96|2675.26|2681.52|2673.82|2683.26|2675.56|2681.51|2673.81|32
1647433310000|2022-03-16 12:21:50|2681.49|2673.79|2681.57|2673.87|2681.9|2674.2|2681.39|2673.69|27
1647433320000|2022-03-16 12:22:00|2681.59|2673.89|2682.13|2674.43|2682.19|2674.49|2681.58|2673.88|35
1647433330000|2022-03-16 12:22:10|2682.27|2674.57|2683|2675.3|2683.68|2675.98|2682.27|2674.57|29
1647433340000|2022-03-16 12:22:20|2682.81|2675.11|2682.81|2675.11|2683.3|2675.6|2682.6|2674.9|35
1647433350000|2022-03-16 12:22:30|2682.87|2675.17|2682.33|2674.63|2682.89|2675.19|2681.74|2674.04|24
1647433360000|2022-03-16 12:22:40|2682.37|2674.67|2682.98|2675.28|2683.39|2675.69|2682.37|2674.67|30
1647433370000|2022-03-16 12:22:50|2682.96|2675.26|2683.41|2675.71|2683.41|2675.71|2682.68|2674.98|26
1647433380000|2022-03-16 12:23:00|2683.4|2675.7|2683.54|2675.84|2683.59|2675.89|2683.4|2675.7|24
1647433390000|2022-03-16 12:23:10|2683.53|2675.83|2683.98|2676.28|2684|2676.3|2683.49|2675.79|24
1647433400000|2022-03-16 12:23:20|2683.97|2676.27|2683.85|2676.15|2683.98|2676.28|2683.71|2676.01|18
1647433410000|2022-03-16 12:23:30|2683.76|2676.06|2684.01|2676.31|2684.05|2676.35|2683.69|2675.99|30
1647433420000|2022-03-16 12:23:40|2684.11|2676.41|2685.45|2677.75|2685.45|2677.75|2684.11|2676.41|34
1647433430000|2022-03-16 12:23:50|2685.41|2677.71|2684.98|2677.28|2685.59|2677.89|2684.81|2677.11|33
1647433440000|2022-03-16 12:24:00|2684.82|2677.12|2684.82|2677.12|2685|2677.3|2684.7|2677|18
1647433450000|2022-03-16 12:24:10|2684.97|2677.27|2683.25|2675.55|2684.97|2677.27|2683.25|2675.55|30
1647433460000|2022-03-16 12:24:20|2683.27|2675.57|2683.91|2676.21|2683.92|2676.22|2683.27|2675.57|25
1647433470000|2022-03-16 12:24:30|2683.94|2676.24|2683.95|2676.25|2684.2|2676.5|2683.94|2676.24|24
1647433480000|2022-03-16 12:24:40|2684.02|2676.32|2683.99|2676.29|2684.22|2676.52|2683.95|2676.25|25
1647433490000|2022-03-16 12:24:50|2684.03|2676.33|2684.04|2676.34|2684.1|2676.4|2683.94|2676.24|9
1647433500000|2022-03-16 12:25:00|2684.03|2676.33|2683.85|2676.15|2684.16|2676.46|2683.75|2676.05|24
1647433510000|2022-03-16 12:25:10|2684.05|2676.35|2685.25|2677.55|2685.25|2677.55|2684.03|2676.33|28
1647433520000|2022-03-16 12:25:20|2685.33|2677.63|2686.3|2678.6|2686.47|2678.77|2685.33|2677.63|29
1647433530000|2022-03-16 12:25:30|2686.31|2678.61|2685.76|2678.06|2686.32|2678.62|2685.75|2678.05|32
1647433540000|2022-03-16 12:25:40|2685.88|2678.18|2685.83|2678.13|2685.92|2678.22|2685.77|2678.07|30
1647433550000|2022-03-16 12:25:50|2685.84|2678.14|2685.85|2678.15|2685.97|2678.27|2685.73|2678.03|20
1647433560000|2022-03-16 12:26:00|2685.87|2678.17|2686.21|2678.51|2686.21|2678.51|2685.74|2678.04|25
1647433570000|2022-03-16 12:26:10|2686.24|2678.54|2686.25|2678.55|2686.25|2678.55|2686.02|2678.32|23
1647433580000|2022-03-16 12:26:20|2686.11|2678.41|2686.38|2678.68|2686.39|2678.69|2685.87|2678.17|26
1647433590000|2022-03-16 12:26:30|2686.37|2678.67|2686.47|2678.77|2686.47|2678.77|2686.25|2678.55|20
1647433600000|2022-03-16 12:26:40|2686.52|2678.82|2687.53|2679.83|2687.59|2679.89|2686.5|2678.8|32
1647433610000|2022-03-16 12:26:50|2687.76|2680.06|2687.68|2679.98|2688.41|2680.71|2687.61|2679.91|28
1647433620000|2022-03-16 12:27:00|2687.93|2680.23|2687.97|2680.27|2688.21|2680.51|2687.43|2679.73|31
1647433630000|2022-03-16 12:27:10|2687.98|2680.28|2688|2680.3|2688|2680.3|2687.75|2680.05|26
1647433640000|2022-03-16 12:27:20|2687.99|2680.29|2687.86|2680.16|2687.99|2680.29|2687.84|2680.14|8
1647433650000|2022-03-16 12:27:30|2687.46|2679.76|2688.55|2680.85|2688.63|2680.93|2687.46|2679.76|18
1647433660000|2022-03-16 12:27:40|2688.85|2681.15|2687.97|2680.27|2688.85|2681.15|2687.92|2680.22|25
1647433670000|2022-03-16 12:27:50|2687.94|2680.24|2688.2|2680.5|2688.2|2680.5|2687.85|2680.15|22
1647433680000|2022-03-16 12:28:00|2688.23|2680.53|2689|2681.3|2689.19|2681.49|2688.21|2680.51|30
1647433690000|2022-03-16 12:28:10|2688.97|2681.27|2686.35|2678.65|2689.15|2681.45|2686.05|2678.35|34
1647433700000|2022-03-16 12:28:20|2686.4|2678.7|2686.34|2678.64|2686.64|2678.94|2686.21|2678.51|31
1647433710000|2022-03-16 12:28:30|2686.27|2678.57|2686.31|2678.61|2686.37|2678.67|2686.11|2678.41|28
1647433720000|2022-03-16 12:28:40|2686.3|2678.6|2686.45|2678.75|2686.46|2678.76|2686.24|2678.54|19
1647433730000|2022-03-16 12:28:50|2686.44|2678.74|2686.63|2678.93|2686.63|2678.93|2686.09|2678.39|36
1647433740000|2022-03-16 12:29:00|2686.64|2678.94|2686.64|2678.94|2686.78|2679.08|2686.47|2678.77|25
1647433750000|2022-03-16 12:29:10|2686.67|2678.97|2687.43|2679.73|2687.5|2679.8|2686.67|2678.97|32
1647433760000|2022-03-16 12:29:20|2687.39|2679.69|2687.38|2679.68|2687.61|2679.91|2687.36|2679.66|21
1647433770000|2022-03-16 12:29:30|2687.41|2679.71|2687.45|2679.75|2687.58|2679.88|2687.17|2679.47|26
1647433780000|2022-03-16 12:29:40|2687.39|2679.69|2688.18|2680.48|2688.22|2680.52|2687.39|2679.69|31
1647433790000|2022-03-16 12:29:50|2688.15|2680.45|2686.72|2679.02|2688.15|2680.45|2686.54|2678.84|32
1647433800000|2022-03-16 12:30:00|2686.78|2679.08|2686.86|2679.16|2686.86|2679.16|2686.43|2678.73|33
1647433810000|2022-03-16 12:30:10|2686.88|2679.18|2688.56|2680.86|2688.59|2680.89|2686.88|2679.18|31
1647433820000|2022-03-16 12:30:20|2688.82|2681.12|2688|2680.3|2688.99|2681.29|2687.96|2680.26|35
1647433830000|2022-03-16 12:30:30|2687.99|2680.29|2688.03|2680.33|2688.14|2680.44|2687.41|2679.71|29
1647433840000|2022-03-16 12:30:40|2688.11|2680.41|2686.54|2678.84|2688.11|2680.41|2686.42|2678.72|33
1647433850000|2022-03-16 12:30:50|2686.55|2678.85|2686.79|2679.09|2686.84|2679.14|2686.55|2678.85|25
1647433860000|2022-03-16 12:31:00|2686.9|2679.2|2687.17|2679.47|2687.47|2679.77|2686.76|2679.06|33
1647433870000|2022-03-16 12:31:10|2687.25|2679.55|2686.68|2678.98|2687.5|2679.8|2686.49|2678.79|33
1647433880000|2022-03-16 12:31:20|2686.66|2678.96|2686.53|2678.83|2686.73|2679.03|2686.31|2678.61|33
1647433890000|2022-03-16 12:31:30|2686.42|2678.72|2686.51|2678.81|2686.73|2679.03|2686.15|2678.45|33
1647433900000|2022-03-16 12:31:40|2686.52|2678.82|2686.78|2679.08|2686.83|2679.13|2686.43|2678.73|30
1647433910000|2022-03-16 12:31:50|2686.72|2679.02|2686.48|2678.78|2686.72|2679.02|2686.37|2678.67|26
1647433920000|2022-03-16 12:32:00|2686.44|2678.74|2685.42|2677.72|2686.57|2678.87|2685.4|2677.7|27
1647433930000|2022-03-16 12:32:10|2685.27|2677.57|2685.42|2677.72|2685.46|2677.76|2684.75|2677.05|35
1647433940000|2022-03-16 12:32:20|2685.45|2677.75|2685.4|2677.7|2685.66|2677.96|2685.15|2677.45|32
1647433950000|2022-03-16 12:32:30|2685.33|2677.63|2683.13|2675.43|2685.33|2677.63|2683.13|2675.43|37
1647433960000|2022-03-16 12:32:40|2683.07|2675.37|2682.95|2675.25|2683.28|2675.58|2682.95|2675.25|30
1647433970000|2022-03-16 12:32:50|2682.92|2675.22|2683.23|2675.53|2683.24|2675.54|2682.86|2675.16|36
1647433980000|2022-03-16 12:33:00|2683.24|2675.54|2682.93|2675.23|2683.24|2675.54|2682.33|2674.63|33
1647433990000|2022-03-16 12:33:10|2682.76|2675.06|2683.44|2675.74|2683.44|2675.74|2682.76|2675.06|31
1647434000000|2022-03-16 12:33:20|2683.42|2675.72|2684.06|2676.36|2684.33|2676.63|2683.14|2675.44|35
1647434010000|2022-03-16 12:33:30|2684.05|2676.35|2683.92|2676.22|2684.23|2676.53|2683.19|2675.49|37
1647434020000|2022-03-16 12:33:40|2683.72|2676.02|2683.81|2676.11|2684.07|2676.37|2683.69|2675.99|24
1647434030000|2022-03-16 12:33:50|2683.68|2675.98|2683.44|2675.74|2684.02|2676.32|2683.3|2675.6|31
1647434040000|2022-03-16 12:34:00|2683.46|2675.76|2683.29|2675.59|2683.5|2675.8|2682.81|2675.11|33
1647434050000|2022-03-16 12:34:10|2683.3|2675.6|2683.54|2675.84|2683.55|2675.85|2683.22|2675.52|23
1647434060000|2022-03-16 12:34:20|2683.53|2675.83|2683.48|2675.78|2683.75|2676.05|2683.35|2675.65|20
1647434070000|2022-03-16 12:34:30|2683.46|2675.76|2683.63|2675.93|2683.82|2676.12|2683.31|2675.61|27
1647434080000|2022-03-16 12:34:40|2683.64|2675.94|2683.79|2676.09|2684.14|2676.44|2683.31|2675.61|34
1647434090000|2022-03-16 12:34:50|2684.12|2676.42|2683.66|2675.96|2684.27|2676.57|2683.65|2675.95|29
1647434100000|2022-03-16 12:35:00|2684.13|2676.43|2683.66|2675.96|2684.28|2676.58|2683.41|2675.71|28
1647434110000|2022-03-16 12:35:10|2683.77|2676.07|2683.73|2676.03|2684.49|2676.79|2683.52|2675.82|32
1647434120000|2022-03-16 12:35:20|2683.96|2676.26|2684.25|2676.55|2684.43|2676.73|2683.76|2676.06|33
1647434130000|2022-03-16 12:35:30|2683.84|2676.14|2683.27|2675.57|2683.91|2676.21|2682.77|2675.07|25
1647434140000|2022-03-16 12:35:40|2683.26|2675.56|2683.15|2675.45|2683.27|2675.57|2682.73|2675.03|18
1647434150000|2022-03-16 12:35:50|2683.32|2675.62|2683.18|2675.48|2683.32|2675.62|2682.33|2674.63|28
1647434160000|2022-03-16 12:36:00|2683.2|2675.5|2682.09|2674.39|2683.23|2675.53|2681.65|2673.95|29
1647434170000|2022-03-16 12:36:10|2682.18|2674.48|2682.46|2674.76|2682.87|2675.17|2681.94|2674.24|36
1647434180000|2022-03-16 12:36:20|2682.45|2674.75|2682.7|2675|2682.92|2675.22|2681.98|2674.28|28
1647434190000|2022-03-16 12:36:30|2682.61|2674.91|2681.92|2674.22|2682.65|2674.95|2681.61|2673.91|26
1647434200000|2022-03-16 12:36:40|2681.98|2674.28|2681.03|2673.33|2681.98|2674.28|2680.92|2673.22|33
1647434210000|2022-03-16 12:36:50|2681.04|2673.34|2680.73|2673.03|2681.76|2674.06|2680.62|2672.92|38
1647434220000|2022-03-16 12:37:00|2681|2673.3|2682.4|2674.7|2682.65|2674.95|2680.73|2673.03|32
1647434230000|2022-03-16 12:37:10|2683.16|2675.46|2682.26|2674.56|2683.19|2675.49|2682.26|2674.56|34
1647434240000|2022-03-16 12:37:20|2682.37|2674.67|2681.97|2674.27|2682.37|2674.67|2681.93|2674.23|22
1647434250000|2022-03-16 12:37:30|2681.96|2674.26|2682.21|2674.51|2682.39|2674.69|2681.83|2674.13|26
1647434260000|2022-03-16 12:37:40|2681.99|2674.29|2680.67|2672.97|2682.05|2674.35|2680.26|2672.56|35
1647434270000|2022-03-16 12:37:50|2680.26|2672.56|2680.03|2672.33|2681.58|2673.88|2679.98|2672.28|38
1647434280000|2022-03-16 12:38:00|2679.98|2672.28|2680.88|2673.18|2681.36|2673.66|2679.78|2672.08|39
1647434290000|2022-03-16 12:38:10|2680.55|2672.85|2680.41|2672.71|2680.96|2673.26|2680.24|2672.54|32
1647434300000|2022-03-16 12:38:20|2680.55|2672.85|2680.6|2672.9|2681.09|2673.39|2680.38|2672.68|28
1647434310000|2022-03-16 12:38:30|2680.54|2672.84|2680.52|2672.82|2680.91|2673.21|2680.44|2672.74|28
1647434320000|2022-03-16 12:38:40|2680.61|2672.91|2680.78|2673.08|2680.82|2673.12|2680.32|2672.62|24
1647434330000|2022-03-16 12:38:50|2679.93|2672.23|2679.14|2671.44|2680.21|2672.51|2677.99|2670.29|39
1647434340000|2022-03-16 12:39:00|2679.21|2671.51|2680.78|2673.08|2680.83|2673.13|2679.07|2671.37|35
1647434350000|2022-03-16 12:39:10|2680.86|2673.16|2680.62|2672.92|2680.99|2673.29|2680.55|2672.85|23
1647434360000|2022-03-16 12:39:20|2680.61|2672.91|2680.54|2672.84|2680.93|2673.23|2680.52|2672.82|17
1647434370000|2022-03-16 12:39:30|2680.65|2672.95|2680.74|2673.04|2680.75|2673.05|2680.44|2672.74|19
1647434380000|2022-03-16 12:39:40|2680.69|2672.99|2680.36|2672.66|2680.82|2673.12|2680.17|2672.47|22
1647434390000|2022-03-16 12:39:50|2680.5|2672.8|2680.39|2672.69|2680.65|2672.95|2680.1|2672.4|34
1647434400000|2022-03-16 12:40:00|2680.55|2672.85|2680.32|2672.62|2680.88|2673.18|2680.16|2672.46|28
1647434410000|2022-03-16 12:40:10|2680.31|2672.61|2679.87|2672.17|2680.55|2672.85|2679.87|2672.17|28
1647434420000|2022-03-16 12:40:20|2679.95|2672.25|2680.42|2672.72|2680.69|2672.99|2679.78|2672.08|35
1647434430000|2022-03-16 12:40:30|2680.14|2672.44|2680.56|2672.86|2680.56|2672.86|2680.14|2672.44|23
1647434440000|2022-03-16 12:40:40|2680.78|2673.08|2680.7|2673|2680.78|2673.08|2680.4|2672.7|23
1647434450000|2022-03-16 12:40:50|2680.71|2673.01|2680.45|2672.75|2680.74|2673.04|2680.39|2672.69|24
1647434460000|2022-03-16 12:41:00|2680.47|2672.77|2680.93|2673.23|2681.02|2673.32|2680.18|2672.48|32
1647434470000|2022-03-16 12:41:10|2680.99|2673.29|2680.76|2673.06|2681.18|2673.48|2680.76|2673.06|21
1647434480000|2022-03-16 12:41:20|2680.79|2673.09|2680.86|2673.16|2681.03|2673.33|2680.76|2673.06|7
1647434490000|2022-03-16 12:41:30|2680.89|2673.19|2680.9|2673.2|2681.02|2673.32|2680.76|2673.06|11
1647434500000|2022-03-16 12:41:40|2680.96|2673.26|2681.54|2673.84|2681.54|2673.84|2680.77|2673.07|19
1647434510000|2022-03-16 12:41:50|2681.59|2673.89|2681.72|2674.02|2681.75|2674.05|2681.53|2673.83|27
1647434520000|2022-03-16 12:42:00|2681.75|2674.05|2681.74|2674.04|2681.76|2674.06|2681.49|2673.79|20
1647434530000|2022-03-16 12:42:10|2681.75|2674.05|2681.91|2674.21|2682.53|2674.83|2681.47|2673.77|20
1647434540000|2022-03-16 12:42:20|2681.93|2674.23|2682.34|2674.64|2682.48|2674.78|2681.13|2673.43|12
1647434550000|2022-03-16 12:42:30|2682.35|2674.65|2682.01|2674.31|2682.53|2674.83|2681.74|2674.04|24
1647434560000|2022-03-16 12:42:40|2681.78|2674.08|2682.33|2674.63|2682.34|2674.64|2681.56|2673.86|30
1647434570000|2022-03-16 12:42:50|2682.45|2674.75|2682.51|2674.81|2682.56|2674.86|2682.22|2674.52|29
1647434580000|2022-03-16 12:43:00|2682.42|2674.72|2681.98|2674.28|2682.5|2674.8|2681.8|2674.1|24
1647434590000|2022-03-16 12:43:10|2681.96|2674.26|2682.09|2674.39|2682.28|2674.58|2681.95|2674.25|15
1647434600000|2022-03-16 12:43:20|2682.08|2674.38|2681.81|2674.11|2682.3|2674.6|2681.7|2674|19
1647434610000|2022-03-16 12:43:30|2681.8|2674.1|2681.91|2674.21|2682.23|2674.53|2681.73|2674.03|19
1647434620000|2022-03-16 12:43:40|2681.32|2673.62|2681.96|2674.26|2682.35|2674.65|2681.31|2673.61|29
1647434630000|2022-03-16 12:43:50|2681.86|2674.16|2681.47|2673.77|2681.86|2674.16|2681.26|2673.56|19
1647434640000|2022-03-16 12:44:00|2681.48|2673.78|2681.89|2674.19|2682.5|2674.8|2681.48|2673.78|18
1647434650000|2022-03-16 12:44:10|2681.87|2674.17|2682.13|2674.43|2682.41|2674.71|2681.52|2673.82|15
1647434660000|2022-03-16 12:44:20|2682.12|2674.42|2681.77|2674.07|2682.13|2674.43|2681.76|2674.06|20
1647434670000|2022-03-16 12:44:30|2681.83|2674.13|2681.92|2674.22|2682.1|2674.4|2681.7|2674|27
1647434680000|2022-03-16 12:44:40|2681.95|2674.25|2681.84|2674.14|2682.01|2674.31|2681.76|2674.06|25
1647434690000|2022-03-16 12:44:50|2681.89|2674.19|2682.09|2674.39|2682.09|2674.39|2681.89|2674.19|23
1647434700000|2022-03-16 12:45:00|2682.08|2674.38|2682.12|2674.42|2682.12|2674.42|2681.9|2674.2|21
1647434710000|2022-03-16 12:45:10|2682.14|2674.44|2681.89|2674.19|2682.27|2674.57|2681.89|2674.19|20
1647434720000|2022-03-16 12:45:20|2681.7|2674|2681.56|2673.86|2681.72|2674.02|2681.34|2673.64|29
1647434730000|2022-03-16 12:45:30|2681.57|2673.87|2681.15|2673.45|2681.57|2673.87|2681.1|2673.4|21
1647434740000|2022-03-16 12:45:40|2681.2|2673.5|2681.41|2673.71|2681.41|2673.71|2681.13|2673.43|28
1647434750000|2022-03-16 12:45:50|2681.4|2673.7|2680.97|2673.27|2681.4|2673.7|2680.86|2673.16|20
1647434760000|2022-03-16 12:46:00|2681|2673.3|2680.56|2672.86|2681.16|2673.46|2680.56|2672.86|27
1647434770000|2022-03-16 12:46:10|2680.54|2672.84|2680.63|2672.93|2680.94|2673.24|2680.54|2672.84|25
1647434780000|2022-03-16 12:46:20|2680.64|2672.94|2680.92|2673.22|2680.92|2673.22|2680.42|2672.72|18
1647434790000|2022-03-16 12:46:30|2680.94|2673.24|2680.69|2672.99|2680.94|2673.24|2680.59|2672.89|20
1647434800000|2022-03-16 12:46:40|2680.75|2673.05|2680.99|2673.29|2680.99|2673.29|2680.75|2673.05|9
1647434810000|2022-03-16 12:46:50|2681|2673.3|2679.38|2671.68|2681.81|2674.11|2679.38|2671.68|27
1647434820000|2022-03-16 12:47:00|2679.44|2671.74|2677.72|2670.02|2679.62|2671.92|2677.28|2669.58|29
1647434830000|2022-03-16 12:47:10|2677.77|2670.07|2678.64|2670.94|2680.27|2672.57|2677.77|2670.07|32
1647434840000|2022-03-16 12:47:20|2678.12|2670.42|2677.15|2669.45|2678.42|2670.72|2677.15|2669.45|32
1647434850000|2022-03-16 12:47:30|2677.14|2669.44|2672.93|2665.23|2677.26|2669.56|2672.64|2664.94|31
1647434860000|2022-03-16 12:47:40|2672.96|2665.26|2674.11|2666.41|2674.9|2667.2|2672.96|2665.26|37
1647434870000|2022-03-16 12:47:50|2674.13|2666.43|2675.28|2667.58|2675.93|2668.23|2674.13|2666.43|30
1647434880000|2022-03-16 12:48:00|2675.48|2667.78|2675.01|2667.31|2675.9|2668.2|2675.01|2667.31|31
1647434890000|2022-03-16 12:48:10|2674.99|2667.29|2675.82|2668.12|2675.82|2668.12|2674.95|2667.25|34
1647434900000|2022-03-16 12:48:20|2675.77|2668.07|2674.92|2667.22|2675.77|2668.07|2674.84|2667.14|21
1647434910000|2022-03-16 12:48:30|2674.91|2667.21|2674.81|2667.11|2675.19|2667.49|2674.79|2667.09|27
1647434920000|2022-03-16 12:48:40|2674.8|2667.1|2674.03|2666.33|2674.8|2667.1|2672.77|2665.07|29
1647434930000|2022-03-16 12:48:50|2674.04|2666.34|2673.63|2665.93|2674.14|2666.44|2673.6|2665.9|27
1647434940000|2022-03-16 12:49:00|2673.64|2665.94|2674.62|2666.92|2674.63|2666.93|2673.64|2665.94|31
1647434950000|2022-03-16 12:49:10|2674.49|2666.79|2674.42|2666.72|2675.3|2667.6|2674.23|2666.53|31
1647434960000|2022-03-16 12:49:20|2674.53|2666.83|2674.58|2666.88|2674.63|2666.93|2674.13|2666.43|31
1647434970000|2022-03-16 12:49:30|2674.57|2666.87|2673.95|2666.25|2674.61|2666.91|2673.95|2666.25|19
1647434980000|2022-03-16 12:49:40|2674.04|2666.34|2674.8|2667.1|2674.8|2667.1|2673.94|2666.24|31
1647434990000|2022-03-16 12:49:50|2674.65|2666.95|2674.24|2666.54|2674.86|2667.16|2674.23|2666.53|16
1647435000000|2022-03-16 12:50:00|2674.35|2666.65|2674.84|2667.14|2674.84|2667.14|2674.35|2666.65|25
1647435010000|2022-03-16 12:50:10|2674.76|2667.06|2674.5|2666.8|2674.89|2667.19|2674.25|2666.55|22
1647435020000|2022-03-16 12:50:20|2674.45|2666.75|2674.5|2666.8|2674.96|2667.26|2674.33|2666.63|36
1647435030000|2022-03-16 12:50:30|2674.71|2667.01|2674.64|2666.94|2674.72|2667.02|2674.28|2666.58|32
1647435040000|2022-03-16 12:50:40|2674.63|2666.93|2674.82|2667.12|2674.87|2667.17|2674.59|2666.89|30
1647435050000|2022-03-16 12:50:50|2674.81|2667.11|2674.21|2666.51|2674.82|2667.12|2673.29|2665.59|33
1647435060000|2022-03-16 12:51:00|2674.03|2666.33|2674.38|2666.68|2674.92|2667.22|2674|2666.3|30
1647435070000|2022-03-16 12:51:10|2674.63|2666.93|2675.43|2667.73|2675.52|2667.82|2674.4|2666.7|29
1647435080000|2022-03-16 12:51:20|2675.27|2667.57|2675.34|2667.64|2676.05|2668.35|2675.27|2667.57|33
1647435090000|2022-03-16 12:51:30|2675.35|2667.65|2676.05|2668.35|2676.05|2668.35|2675.35|2667.65|19
1647435100000|2022-03-16 12:51:40|2675.39|2667.69|2676.01|2668.31|2676.27|2668.57|2675.38|2667.68|21
1647435110000|2022-03-16 12:51:50|2676|2668.3|2677.85|2670.15|2677.85|2670.15|2675.66|2667.96|24
1647435120000|2022-03-16 12:52:00|2677.67|2669.97|2677.25|2669.55|2677.79|2670.09|2677.07|2669.37|29
1647435130000|2022-03-16 12:52:10|2677.16|2669.46|2678.94|2671.24|2678.94|2671.24|2677.07|2669.37|34
1647435140000|2022-03-16 12:52:20|2679.13|2671.43|2678.89|2671.19|2679.34|2671.64|2678.85|2671.15|32
1647435150000|2022-03-16 12:52:30|2678.88|2671.18|2679.53|2671.83|2679.6|2671.9|2678.84|2671.14|31
1647435160000|2022-03-16 12:52:40|2679.47|2671.77|2680|2672.3|2680.63|2672.93|2678.97|2671.27|32
1647435170000|2022-03-16 12:52:50|2680.01|2672.31|2680.2|2672.5|2680.3|2672.6|2679.73|2672.03|26
1647435180000|2022-03-16 12:53:00|2680.16|2672.46|2679.31|2671.61|2680.21|2672.51|2679.31|2671.61|19
1647435190000|2022-03-16 12:53:10|2679.46|2671.76|2680.06|2672.36|2680.15|2672.45|2679.4|2671.7|24
1647435200000|2022-03-16 12:53:20|2679.97|2672.27|2680.09|2672.39|2680.09|2672.39|2679.82|2672.12|26
1647435210000|2022-03-16 12:53:30|2680.08|2672.38|2680.69|2672.99|2680.97|2673.27|2679.82|2672.12|28
1647435220000|2022-03-16 12:53:40|2680.71|2673.01|2680.33|2672.63|2681.03|2673.33|2680.26|2672.56|32
1647435230000|2022-03-16 12:53:50|2680.44|2672.74|2679.93|2672.23|2680.76|2673.06|2679.73|2672.03|35
1647435240000|2022-03-16 12:54:00|2679.85|2672.15|2678.72|2671.02|2679.85|2672.15|2678.64|2670.94|29
1647435250000|2022-03-16 12:54:10|2678.64|2670.94|2678.85|2671.15|2679.26|2671.56|2678.64|2670.94|28
1647435260000|2022-03-16 12:54:20|2679.1|2671.4|2678.62|2670.92|2679.1|2671.4|2678.43|2670.73|27
1647435270000|2022-03-16 12:54:30|2678.74|2671.04|2677.38|2669.68|2678.77|2671.07|2676.82|2669.12|34
1647435280000|2022-03-16 12:54:40|2677.47|2669.77|2677.54|2669.84|2677.54|2669.84|2677.09|2669.39|25
1647435290000|2022-03-16 12:54:50|2677.53|2669.83|2678.39|2670.69|2678.8|2671.1|2677.53|2669.83|33
1647435300000|2022-03-16 12:55:00|2678.37|2670.67|2678.69|2670.99|2679.19|2671.49|2678.24|2670.54|28
1647435310000|2022-03-16 12:55:10|2678.74|2671.04|2678.14|2670.44|2678.99|2671.29|2677.96|2670.26|34
1647435320000|2022-03-16 12:55:20|2678.34|2670.64|2678.62|2670.92|2678.65|2670.95|2678.34|2670.64|31
1647435330000|2022-03-16 12:55:30|2678.67|2670.97|2679.07|2671.37|2679.33|2671.63|2678.4|2670.7|15
1647435340000|2022-03-16 12:55:40|2679.06|2671.36|2678.96|2671.26|2679.26|2671.56|2678.89|2671.19|26
1647435350000|2022-03-16 12:55:50|2678.99|2671.29|2678.96|2671.26|2679.23|2671.53|2678.83|2671.13|28
1647435360000|2022-03-16 12:56:00|2679.35|2671.65|2679.7|2672|2679.79|2672.09|2678.91|2671.21|19
1647435370000|2022-03-16 12:56:10|2679.71|2672.01|2680.93|2673.23|2680.93|2673.23|2679.3|2671.6|34
1647435380000|2022-03-16 12:56:20|2680.77|2673.07|2680.54|2672.84|2680.95|2673.25|2680.38|2672.68|31
1647435390000|2022-03-16 12:56:30|2680.51|2672.81|2681.11|2673.41|2681.48|2673.78|2680.51|2672.81|31
1647435400000|2022-03-16 12:56:40|2681.48|2673.78|2679.38|2671.68|2681.53|2673.83|2679.37|2671.67|28
1647435410000|2022-03-16 12:56:50|2679.37|2671.67|2680.42|2672.72|2680.59|2672.89|2679.07|2671.37|31
1647435420000|2022-03-16 12:57:00|2680.52|2672.82|2680.76|2673.06|2681|2673.3|2680.42|2672.72|27
1647435430000|2022-03-16 12:57:10|2680.7|2673|2681.04|2673.34|2681.1|2673.4|2680.5|2672.8|32
1647435440000|2022-03-16 12:57:20|2681.03|2673.33|2681.31|2673.61|2681.31|2673.61|2680.48|2672.78|23
1647435450000|2022-03-16 12:57:30|2681.3|2673.6|2680.59|2672.89|2681.42|2673.72|2680.59|2672.89|27
1647435460000|2022-03-16 12:57:40|2680.61|2672.91|2678.74|2671.04|2680.73|2673.03|2678.63|2670.93|36
1647435470000|2022-03-16 12:57:50|2678.78|2671.08|2677.66|2669.96|2679.09|2671.39|2677.49|2669.79|37
1647435480000|2022-03-16 12:58:00|2677.58|2669.88|2677.83|2670.13|2678.32|2670.62|2677.37|2669.67|33
1647435490000|2022-03-16 12:58:10|2677.84|2670.14|2677.68|2669.98|2678.38|2670.68|2677.59|2669.89|36
1647435500000|2022-03-16 12:58:20|2677.69|2669.99|2677.67|2669.97|2678.06|2670.36|2677.39|2669.69|34
1647435510000|2022-03-16 12:58:30|2677.69|2669.99|2676.85|2669.15|2678.01|2670.31|2676.78|2669.08|39
1647435520000|2022-03-16 12:58:40|2676.83|2669.13|2677.12|2669.42|2677.12|2669.42|2676.78|2669.08|28
1647435530000|2022-03-16 12:58:50|2677.08|2669.38|2677.17|2669.47|2677.57|2669.87|2676.99|2669.29|29
1647435540000|2022-03-16 12:59:00|2677.15|2669.45|2676.73|2669.03|2677.35|2669.65|2676.32|2668.62|33
1647435550000|2022-03-16 12:59:10|2676.74|2669.04|2676.05|2668.35|2676.78|2669.08|2675.69|2667.99|30
1647435560000|2022-03-16 12:59:20|2675.81|2668.11|2675.89|2668.19|2676.11|2668.41|2675.81|2668.11|36
1647435570000|2022-03-16 12:59:30|2675.88|2668.18|2676.81|2669.11|2676.99|2669.29|2675.8|2668.1|36
1647435580000|2022-03-16 12:59:40|2677.04|2669.34|2676.64|2668.94|2677.21|2669.51|2676.49|2668.79|30
1647435590000|2022-03-16 12:59:50|2676.63|2668.93|2675.7|2668|2676.76|2669.06|2675.59|2667.89|34
1647435600000|2022-03-16 13:00:00|2675.61|2667.91|2675.36|2667.66|2675.86|2668.16|2674.47|2666.77|36
1647435610000|2022-03-16 13:00:10|2675.31|2667.61|2676.68|2668.98|2676.84|2669.14|2675.26|2667.56|36
1647435620000|2022-03-16 13:00:20|2676.67|2668.97|2677.22|2669.52|2677.25|2669.55|2676.62|2668.92|34
1647435630000|2022-03-16 13:00:30|2677.25|2669.55|2676.94|2669.24|2677.25|2669.55|2676.61|2668.91|28
1647435640000|2022-03-16 13:00:40|2676.97|2669.27|2677.59|2669.89|2677.71|2670.01|2676.8|2669.1|32
1647435650000|2022-03-16 13:00:50|2677.62|2669.92|2677.86|2670.16|2677.96|2670.26|2677.58|2669.88|21
1647435660000|2022-03-16 13:01:00|2677.87|2670.17|2677.87|2670.17|2678.07|2670.37|2677.78|2670.08|36
1647435670000|2022-03-16 13:01:10|2677.88|2670.18|2678.07|2670.37|2678.09|2670.39|2677.83|2670.13|26
1647435680000|2022-03-16 13:01:20|2677.99|2670.29|2678.04|2670.34|2678.11|2670.41|2677.95|2670.25|29
1647435690000|2022-03-16 13:01:30|2678.06|2670.36|2677.84|2670.14|2678.49|2670.79|2677.53|2669.83|22
1647435700000|2022-03-16 13:01:40|2677.89|2670.19|2677.56|2669.86|2678.07|2670.37|2677.56|2669.86|31
1647435710000|2022-03-16 13:01:50|2677.74|2670.04|2678.05|2670.35|2678.16|2670.46|2677.74|2670.04|17
1647435720000|2022-03-16 13:02:00|2677.85|2670.15|2677.85|2670.15|2678.59|2670.89|2677.85|2670.15|18
1647435730000|2022-03-16 13:02:10|2678.02|2670.32|2679.04|2671.34|2679.09|2671.39|2677.85|2670.15|26
1647435740000|2022-03-16 13:02:20|2678.78|2671.08|2680.83|2673.13|2681.33|2673.63|2678.78|2671.08|29
1647435750000|2022-03-16 13:02:30|2680.61|2672.91|2680.78|2673.08|2681.02|2673.32|2680.23|2672.53|36
1647435760000|2022-03-16 13:02:40|2680.79|2673.09|2680.24|2672.54|2680.84|2673.14|2680.14|2672.44|31
1647435770000|2022-03-16 13:02:50|2680.28|2672.58|2680.14|2672.44|2680.34|2672.64|2679.88|2672.18|22
1647435780000|2022-03-16 13:03:00|2680.16|2672.46|2680.18|2672.48|2680.25|2672.55|2680.14|2672.44|25
1647435790000|2022-03-16 13:03:10|2680.15|2672.45|2680.05|2672.35|2680.34|2672.64|2679.94|2672.24|25
1647435800000|2022-03-16 13:03:20|2680.04|2672.34|2679.45|2671.75|2680.13|2672.43|2679.21|2671.51|35
1647435810000|2022-03-16 13:03:30|2679.42|2671.72|2679.49|2671.79|2679.49|2671.79|2679.41|2671.71|7
1647435820000|2022-03-16 13:03:40|2679.44|2671.74|2679.49|2671.79|2679.61|2671.91|2679.44|2671.74|12
1647435830000|2022-03-16 13:03:50|2679.48|2671.78|2678.66|2670.96|2679.55|2671.85|2678.6|2670.9|27
1647435840000|2022-03-16 13:04:00|2678.73|2671.03|2679.19|2671.49|2679.24|2671.54|2678.72|2671.02|17
1647435850000|2022-03-16 13:04:10|2679.21|2671.51|2679.37|2671.67|2679.38|2671.68|2679.21|2671.51|10
1647435860000|2022-03-16 13:04:20|2679.23|2671.53|2679.27|2671.57|2679.36|2671.66|2679.19|2671.49|21
1647435870000|2022-03-16 13:04:30|2679.3|2671.6|2679.29|2671.59|2679.35|2671.65|2679.11|2671.41|29
1647435880000|2022-03-16 13:04:40|2679.27|2671.57|2679.28|2671.58|2679.32|2671.62|2679.25|2671.55|20
1647435890000|2022-03-16 13:04:50|2679.26|2671.56|2679.69|2671.99|2679.83|2672.13|2678.99|2671.29|21
1647435900000|2022-03-16 13:05:00|2679.73|2672.03|2678.3|2670.6|2679.76|2672.06|2678.3|2670.6|35
1647435910000|2022-03-16 13:05:10|2677.87|2670.17|2676.59|2668.89|2677.87|2670.17|2676.48|2668.78|33
1647435920000|2022-03-16 13:05:20|2676.58|2668.88|2676.6|2668.9|2676.65|2668.95|2676.43|2668.73|19
1647435930000|2022-03-16 13:05:30|2676.69|2668.99|2677.01|2669.31|2677.06|2669.36|2676.69|2668.99|31
1647435940000|2022-03-16 13:05:40|2677.31|2669.61|2677.33|2669.63|2677.7|2670|2676.97|2669.27|33
1647435950000|2022-03-16 13:05:50|2677.25|2669.55|2676.64|2668.94|2677.46|2669.76|2676.62|2668.92|34
1647435960000|2022-03-16 13:06:00|2676.51|2668.81|2676.85|2669.15|2677.02|2669.32|2676.51|2668.81|36
1647435970000|2022-03-16 13:06:10|2676.82|2669.12|2676.76|2669.06|2676.88|2669.18|2676.58|2668.88|26
1647435980000|2022-03-16 13:06:20|2676.62|2668.92|2676.71|2669.01|2676.73|2669.03|2676.59|2668.89|27
1647435990000|2022-03-16 13:06:30|2676.76|2669.06|2676.6|2668.9|2676.76|2669.06|2676.6|2668.9|20
1647436000000|2022-03-16 13:06:40|2676.62|2668.92|2674.59|2666.89|2676.62|2668.92|2674.11|2666.41|39
1647436010000|2022-03-16 13:06:50|2674.54|2666.84|2674.89|2667.19|2674.89|2667.19|2674.38|2666.68|35
1647436020000|2022-03-16 13:07:00|2674.72|2667.02|2674.7|2667|2674.95|2667.25|2674.44|2666.74|32
1647436030000|2022-03-16 13:07:10|2674.69|2666.99|2674.18|2666.48|2675.19|2667.49|2673.98|2666.28|37
1647436040000|2022-03-16 13:07:20|2674.24|2666.54|2673.64|2665.94|2674.64|2666.94|2673.31|2665.61|37
1647436050000|2022-03-16 13:07:30|2673.59|2665.89|2671.82|2664.12|2673.84|2666.14|2671.82|2664.12|36
1647436060000|2022-03-16 13:07:40|2671.8|2664.1|2671.53|2663.83|2672.19|2664.49|2670.75|2663.05|38
1647436070000|2022-03-16 13:07:50|2671.2|2663.5|2672.11|2664.41|2672.29|2664.59|2671.2|2663.5|36
1647436080000|2022-03-16 13:08:00|2672.14|2664.44|2673.38|2665.68|2673.38|2665.68|2672.08|2664.38|33
1647436090000|2022-03-16 13:08:10|2673.51|2665.81|2674.57|2666.87|2674.63|2666.93|2673.51|2665.81|37
1647436100000|2022-03-16 13:08:20|2674.62|2666.92|2673.92|2666.22|2674.94|2667.24|2673.8|2666.1|35
1647436110000|2022-03-16 13:08:30|2673.9|2666.2|2672.92|2665.22|2673.9|2666.2|2672.82|2665.12|33
1647436120000|2022-03-16 13:08:40|2672.96|2665.26|2672.59|2664.89|2673.14|2665.44|2672|2664.3|36
1647436130000|2022-03-16 13:08:50|2672.74|2665.04|2672.03|2664.33|2672.82|2665.12|2671.96|2664.26|37
1647436140000|2022-03-16 13:09:00|2672.02|2664.32|2672.96|2665.26|2673.26|2665.56|2671.73|2664.03|36
1647436150000|2022-03-16 13:09:10|2672.94|2665.24|2672.57|2664.87|2673.16|2665.46|2672.32|2664.62|37
1647436160000|2022-03-16 13:09:20|2672.38|2664.68|2673.47|2665.77|2673.47|2665.77|2672.3|2664.6|33
1647436170000|2022-03-16 13:09:30|2673.51|2665.81|2673.94|2666.24|2674.51|2666.81|2673.51|2665.81|34
1647436180000|2022-03-16 13:09:40|2673.92|2666.22|2672.59|2664.89|2674|2666.3|2672.59|2664.89|37
1647436190000|2022-03-16 13:09:50|2672.54|2664.84|2672.7|2665|2673.03|2665.33|2672.47|2664.77|33
1647436200000|2022-03-16 13:10:00|2672.78|2665.08|2673.52|2665.82|2673.54|2665.84|2672.67|2664.97|33
1647436210000|2022-03-16 13:10:10|2673.54|2665.84|2673.19|2665.49|2674.06|2666.36|2672.76|2665.06|35
1647436220000|2022-03-16 13:10:20|2673.21|2665.51|2672.32|2664.62|2673.23|2665.53|2672.25|2664.55|28
1647436230000|2022-03-16 13:10:30|2672.48|2664.78|2673.71|2666.01|2673.71|2666.01|2672.48|2664.78|29
1647436240000|2022-03-16 13:10:40|2673.74|2666.04|2673.7|2666|2674.03|2666.33|2673.61|2665.91|33
1647436250000|2022-03-16 13:10:50|2673.65|2665.95|2673.29|2665.59|2673.77|2666.07|2673.29|2665.59|34
1647436260000|2022-03-16 13:11:00|2673.28|2665.58|2673.18|2665.48|2673.31|2665.61|2673.07|2665.37|28
1647436270000|2022-03-16 13:11:10|2673.21|2665.51|2673.26|2665.56|2673.5|2665.8|2673.14|2665.44|24
1647436280000|2022-03-16 13:11:20|2673.31|2665.61|2672.74|2665.04|2673.42|2665.72|2672.14|2664.44|33
1647436290000|2022-03-16 13:11:30|2672.75|2665.05|2672.58|2664.88|2672.9|2665.2|2672.43|2664.73|29
1647436300000|2022-03-16 13:11:40|2672.47|2664.77|2672.43|2664.73|2672.57|2664.87|2672.27|2664.57|36
1647436310000|2022-03-16 13:11:50|2672.36|2664.66|2672.1|2664.4|2672.43|2664.73|2672.04|2664.34|34
1647436320000|2022-03-16 13:12:00|2672.17|2664.47|2672.34|2664.64|2672.34|2664.64|2672.05|2664.35|24
1647436330000|2022-03-16 13:12:10|2672.37|2664.67|2672.24|2664.54|2672.52|2664.82|2672.09|2664.39|32
1647436340000|2022-03-16 13:12:20|2672.17|2664.47|2672.22|2664.52|2672.51|2664.81|2672.09|2664.39|25
1647436350000|2022-03-16 13:12:30|2672.21|2664.51|2671.9|2664.2|2672.37|2664.67|2671.77|2664.07|26
1647436360000|2022-03-16 13:12:40|2671.92|2664.22|2672.24|2664.54|2672.4|2664.7|2671.92|2664.22|19
1647436370000|2022-03-16 13:12:50|2672.3|2664.6|2673.61|2665.91|2673.61|2665.91|2672.3|2664.6|27
1647436380000|2022-03-16 13:13:00|2673.58|2665.88|2673.67|2665.97|2673.68|2665.98|2673.35|2665.65|22
1647436390000|2022-03-16 13:13:10|2673.56|2665.86|2672.48|2664.78|2673.68|2665.98|2672.14|2664.44|36
1647436400000|2022-03-16 13:13:20|2672.47|2664.77|2668.03|2660.33|2672.48|2664.78|2668.03|2660.33|29
1647436410000|2022-03-16 13:13:30|2668.53|2660.83|2667.78|2660.08|2668.53|2660.83|2667.44|2659.74|39
1647436420000|2022-03-16 13:13:40|2667.94|2660.24|2669.43|2661.73|2670.22|2662.52|2667.94|2660.24|39
1647436430000|2022-03-16 13:13:50|2669.47|2661.77|2667.9|2660.2|2670.01|2662.31|2667.9|2660.2|38
1647436440000|2022-03-16 13:14:00|2667.93|2660.23|2668.05|2660.35|2668.19|2660.49|2667.24|2659.54|37
1647436450000|2022-03-16 13:14:10|2668.19|2660.49|2667.73|2660.03|2668.34|2660.64|2667.27|2659.57|38
1647436460000|2022-03-16 13:14:20|2667.76|2660.06|2668.9|2661.2|2668.9|2661.2|2667.76|2660.06|31
1647436470000|2022-03-16 13:14:30|2669.1|2661.4|2668.73|2661.03|2669.36|2661.66|2668.73|2661.03|36
1647436480000|2022-03-16 13:14:40|2668.86|2661.16|2668.16|2660.46|2668.86|2661.16|2668.16|2660.46|35
1647436490000|2022-03-16 13:14:50|2668.23|2660.53|2668.17|2660.47|2668.43|2660.73|2668.16|2660.46|25
1647436500000|2022-03-16 13:15:00|2668.16|2660.46|2669|2661.3|2669.13|2661.43|2667.47|2659.77|34
1647436510000|2022-03-16 13:15:10|2668.98|2661.28|2670.89|2663.19|2670.92|2663.22|2668.64|2660.94|33
1647436520000|2022-03-16 13:15:20|2670.94|2663.24|2670.06|2662.36|2670.96|2663.26|2669.85|2662.15|26
1647436530000|2022-03-16 13:15:30|2670.09|2662.39|2670.22|2662.52|2670.24|2662.54|2670.01|2662.31|23
1647436540000|2022-03-16 13:15:40|2670.25|2662.55|2671.46|2663.76|2671.48|2663.78|2670.19|2662.49|28
1647436550000|2022-03-16 13:15:50|2671.49|2663.79|2671.85|2664.15|2672.03|2664.33|2671.26|2663.56|28
1647436560000|2022-03-16 13:16:00|2671.94|2664.24|2671.55|2663.85|2672.04|2664.34|2671.34|2663.64|31
1647436570000|2022-03-16 13:16:10|2671.47|2663.77|2671.53|2663.83|2671.63|2663.93|2671.47|2663.77|4
1647436580000|2022-03-16 13:16:20|2671.91|2664.21|2672.75|2665.05|2673.01|2665.31|2671.66|2663.96|29
1647436590000|2022-03-16 13:16:30|2672.78|2665.08|2672.06|2664.36|2672.84|2665.14|2672.06|2664.36|31
1647436600000|2022-03-16 13:16:40|2672.04|2664.34|2672.31|2664.61|2672.49|2664.79|2671.94|2664.24|24
1647436610000|2022-03-16 13:16:50|2672.32|2664.62|2672.36|2664.66|2672.57|2664.87|2672.26|2664.56|25
1647436620000|2022-03-16 13:17:00|2672.22|2664.52|2671.85|2664.15|2672.53|2664.83|2671.84|2664.14|22
1647436630000|2022-03-16 13:17:10|2671.94|2664.24|2671.98|2664.28|2672.05|2664.35|2671.85|2664.15|24
1647436640000|2022-03-16 13:17:20|2672.03|2664.33|2671.91|2664.21|2672.08|2664.38|2671.74|2664.04|28
1647436650000|2022-03-16 13:17:30|2671.9|2664.2|2672.53|2664.83|2672.53|2664.83|2671.9|2664.2|30
1647436660000|2022-03-16 13:17:40|2672.76|2665.06|2672.58|2664.88|2672.92|2665.22|2672.48|2664.78|23
1647436670000|2022-03-16 13:17:50|2672.6|2664.9|2672.56|2664.86|2672.68|2664.98|2672.46|2664.76|21
1647436680000|2022-03-16 13:18:00|2672.57|2664.87|2672.43|2664.73|2672.63|2664.93|2672.33|2664.63|30
1647436690000|2022-03-16 13:18:10|2672.44|2664.74|2673.2|2665.5|2673.2|2665.5|2672.26|2664.56|21
1647436700000|2022-03-16 13:18:20|2673.17|2665.47|2673.58|2665.88|2673.59|2665.89|2673.07|2665.37|21
1647436710000|2022-03-16 13:18:30|2673.45|2665.75|2673.78|2666.08|2673.86|2666.16|2673.25|2665.55|27
1647436720000|2022-03-16 13:18:40|2674.13|2666.43|2674.19|2666.49|2675.61|2667.91|2673.82|2666.12|32
1647436730000|2022-03-16 13:18:50|2674.22|2666.52|2674.09|2666.39|2674.46|2666.76|2673.81|2666.11|28
1647436740000|2022-03-16 13:19:00|2674.11|2666.41|2674.6|2666.9|2674.97|2667.27|2673.96|2666.26|28
1647436750000|2022-03-16 13:19:10|2674.59|2666.89|2674.57|2666.87|2674.84|2667.14|2674.26|2666.56|31
1647436760000|2022-03-16 13:19:20|2674.62|2666.92|2674.94|2667.24|2674.94|2667.24|2674.43|2666.73|28
1647436770000|2022-03-16 13:19:30|2674.96|2667.26|2675.6|2667.9|2675.6|2667.9|2674.69|2666.99|31
1647436780000|2022-03-16 13:19:40|2675.52|2667.82|2675.46|2667.76|2675.89|2668.19|2675.11|2667.41|26
1647436790000|2022-03-16 13:19:50|2675.4|2667.7|2675.12|2667.42|2675.96|2668.26|2675.07|2667.37|34
1647436800000|2022-03-16 13:20:00|2675.06|2667.36|2675.18|2667.48|2675.18|2667.48|2675.02|2667.32|19
1647436810000|2022-03-16 13:20:10|2675.89|2668.19|2676.74|2669.04|2676.77|2669.07|2675.53|2667.83|28
1647436820000|2022-03-16 13:20:20|2676.75|2669.05|2677.7|2670|2677.81|2670.11|2676.16|2668.46|33
1647436830000|2022-03-16 13:20:30|2677.81|2670.11|2677.59|2669.89|2677.97|2670.27|2677.49|2669.79|23
1647436840000|2022-03-16 13:20:40|2677.42|2669.72|2676.03|2668.33|2677.54|2669.84|2676.03|2668.33|32
1647436850000|2022-03-16 13:20:50|2675.97|2668.27|2676.31|2668.61|2676.31|2668.61|2675.92|2668.22|18
1647436860000|2022-03-16 13:21:00|2676.32|2668.62|2676.33|2668.63|2676.33|2668.63|2676.13|2668.43|18
1647436870000|2022-03-16 13:21:10|2676.24|2668.54|2677.94|2670.24|2677.94|2670.24|2676.2|2668.5|29
1647436880000|2022-03-16 13:21:20|2677.93|2670.23|2677.67|2669.97|2678.26|2670.56|2677.28|2669.58|38
1647436890000|2022-03-16 13:21:30|2677.74|2670.04|2677.54|2669.84|2677.79|2670.09|2677.29|2669.59|26
1647436900000|2022-03-16 13:21:40|2677.55|2669.85|2678.2|2670.5|2678.53|2670.83|2677.55|2669.85|33
1647436910000|2022-03-16 13:21:50|2678.26|2670.56|2678.51|2670.81|2678.51|2670.81|2678.14|2670.44|20
1647436920000|2022-03-16 13:22:00|2678.5|2670.8|2678.52|2670.82|2679.03|2671.33|2678.35|2670.65|32
1647436930000|2022-03-16 13:22:10|2678.51|2670.81|2678.44|2670.74|2678.7|2671|2678.24|2670.54|26
1647436940000|2022-03-16 13:22:20|2678.46|2670.76|2678.03|2670.33|2678.58|2670.88|2677.81|2670.11|31
1647436950000|2022-03-16 13:22:30|2678.02|2670.32|2677.69|2669.99|2678.03|2670.33|2677.66|2669.96|32
1647436960000|2022-03-16 13:22:40|2677.75|2670.05|2677.84|2670.14|2677.89|2670.19|2677.63|2669.93|22
1647436970000|2022-03-16 13:22:50|2677.85|2670.15|2677.85|2670.15|2677.88|2670.18|2677.85|2670.15|3
1647436980000|2022-03-16 13:23:00|2677.86|2670.16|2678.25|2670.55|2678.25|2670.55|2677.86|2670.16|16
1647436990000|2022-03-16 13:23:10|2678.04|2670.34|2679.1|2671.4|2679.29|2671.59|2678.04|2670.34|28
1647437000000|2022-03-16 13:23:20|2679.13|2671.43|2679.12|2671.42|2679.31|2671.61|2679.01|2671.31|20
1647437010000|2022-03-16 13:23:30|2679.15|2671.45|2678.48|2670.78|2679.15|2671.45|2677.98|2670.28|28
1647437020000|2022-03-16 13:23:40|2678.5|2670.8|2678.49|2670.79|2678.56|2670.86|2678.15|2670.45|30
1647437030000|2022-03-16 13:23:50|2678.58|2670.88|2678.24|2670.54|2678.61|2670.91|2678.13|2670.43|32
1647437040000|2022-03-16 13:24:00|2678.28|2670.58|2677.44|2669.74|2678.44|2670.74|2677.4|2669.7|15
1647437050000|2022-03-16 13:24:10|2677.32|2669.62|2677.46|2669.76|2677.51|2669.81|2677.14|2669.44|23
1647437060000|2022-03-16 13:24:20|2677.51|2669.81|2677.93|2670.23|2677.93|2670.23|2677.51|2669.81|22
1647437070000|2022-03-16 13:24:30|2677.91|2670.21|2677.32|2669.62|2677.93|2670.23|2677.28|2669.58|22
1647437080000|2022-03-16 13:24:40|2677.33|2669.63|2679.22|2671.52|2679.26|2671.56|2677.33|2669.63|34
1647437090000|2022-03-16 13:24:50|2679.17|2671.47|2680.22|2672.52|2680.22|2672.52|2678.78|2671.08|30
1647437100000|2022-03-16 13:25:00|2680.59|2672.89|2680.53|2672.83|2681.79|2674.09|2680.41|2672.71|37
1647437110000|2022-03-16 13:25:10|2680.54|2672.84|2679.94|2672.24|2680.74|2673.04|2679.78|2672.08|27
1647437120000|2022-03-16 13:25:20|2679.86|2672.16|2679.05|2671.35|2680.02|2672.32|2678.99|2671.29|35
1647437130000|2022-03-16 13:25:30|2679.09|2671.39|2679.59|2671.89|2679.63|2671.93|2679.01|2671.31|26
1647437140000|2022-03-16 13:25:40|2679.6|2671.9|2679.96|2672.26|2680.11|2672.41|2679.6|2671.9|32
1647437150000|2022-03-16 13:25:50|2679.79|2672.09|2679.48|2671.78|2680.23|2672.53|2678.94|2671.24|29
1647437160000|2022-03-16 13:26:00|2679.5|2671.8|2679.78|2672.08|2679.78|2672.08|2679.25|2671.55|25
1647437170000|2022-03-16 13:26:10|2679.75|2672.05|2679.32|2671.62|2679.76|2672.06|2679.15|2671.45|22
1647437180000|2022-03-16 13:26:20|2679.31|2671.61|2678.9|2671.2|2679.33|2671.63|2678.62|2670.92|18
1647437190000|2022-03-16 13:26:30|2678.77|2671.07|2678.96|2671.26|2679.22|2671.52|2678.77|2671.07|16
1647437200000|2022-03-16 13:26:40|2679.62|2671.92|2678.73|2671.03|2679.62|2671.92|2678.63|2670.93|19
1647437210000|2022-03-16 13:26:50|2678.75|2671.05|2678.21|2670.51|2678.77|2671.07|2678.13|2670.43|27
1647437220000|2022-03-16 13:27:00|2678.13|2670.43|2678.26|2670.56|2678.36|2670.66|2677.92|2670.22|26
1647437230000|2022-03-16 13:27:10|2678.43|2670.73|2678.18|2670.48|2678.51|2670.81|2677.99|2670.29|28
1647437240000|2022-03-16 13:27:20|2678.1|2670.4|2678.17|2670.47|2678.28|2670.58|2677.71|2670.01|32
1647437250000|2022-03-16 13:27:30|2678.26|2670.56|2678.28|2670.58|2678.34|2670.64|2678.03|2670.33|25
1647437260000|2022-03-16 13:27:40|2678.34|2670.64|2676.94|2669.24|2678.34|2670.64|2676.81|2669.11|32
1647437270000|2022-03-16 13:27:50|2676.95|2669.25|2676.62|2668.92|2676.95|2669.25|2676.31|2668.61|35
1647437280000|2022-03-16 13:28:00|2676.6|2668.9|2676.57|2668.87|2676.74|2669.04|2676.36|2668.66|26
1647437290000|2022-03-16 13:28:10|2676.55|2668.85|2676.3|2668.6|2676.57|2668.87|2676.11|2668.41|23
1647437300000|2022-03-16 13:28:20|2676.31|2668.61|2676.75|2669.05|2676.8|2669.1|2676.22|2668.52|26
1647437310000|2022-03-16 13:28:30|2676.93|2669.23|2675.81|2668.11|2676.95|2669.25|2675.45|2667.75|34
1647437320000|2022-03-16 13:28:40|2675.86|2668.16|2675.95|2668.25|2676.39|2668.69|2675.8|2668.1|29
1647437330000|2022-03-16 13:28:50|2675.98|2668.28|2676.71|2669.01|2676.84|2669.14|2675.46|2667.76|32
1647437340000|2022-03-16 13:29:00|2676.16|2668.46|2676.71|2669.01|2676.76|2669.06|2676.16|2668.46|29
1647437350000|2022-03-16 13:29:10|2676.7|2669|2677.84|2670.14|2678.01|2670.31|2676.7|2669|36
1647437360000|2022-03-16 13:29:20|2677.89|2670.19|2679.13|2671.43|2679.79|2672.09|2677.89|2670.19|37
1647437370000|2022-03-16 13:29:30|2679.14|2671.44|2678.46|2670.76|2679.52|2671.82|2678.43|2670.73|31
1647437380000|2022-03-16 13:29:40|2678.52|2670.82|2678.89|2671.19|2679.61|2671.91|2678.52|2670.82|38
1647437390000|2022-03-16 13:29:50|2678.9|2671.2|2678.49|2670.79|2679.52|2671.82|2678.49|2670.79|32
1647437400000|2022-03-16 13:30:00|2678.64|2670.94|2679.48|2671.78|2679.84|2672.14|2678.64|2670.94|39
1647437410000|2022-03-16 13:30:10|2678.96|2671.26|2679.49|2671.79|2679.85|2672.15|2678.6|2670.9|38
1647437420000|2022-03-16 13:30:20|2679.33|2671.63|2680.37|2672.67|2680.37|2672.67|2679.33|2671.63|27
1647437430000|2022-03-16 13:30:30|2680.44|2672.74|2683.53|2675.83|2683.53|2675.83|2680.24|2672.54|35
1647437440000|2022-03-16 13:30:40|2683.57|2675.87|2684.27|2676.57|2684.27|2676.57|2682.51|2674.81|38
1647437450000|2022-03-16 13:30:50|2684.25|2676.55|2683.93|2676.23|2684.49|2676.79|2683.56|2675.86|33
1647437460000|2022-03-16 13:31:00|2684.09|2676.39|2687.34|2679.64|2689.27|2681.57|2684|2676.3|39
1647437470000|2022-03-16 13:31:10|2687.39|2679.69|2688.97|2681.27|2689.42|2681.72|2687.39|2679.69|40
1647437480000|2022-03-16 13:31:20|2688.98|2681.28|2686.01|2678.31|2689.71|2682.01|2686.01|2678.31|40
1647437490000|2022-03-16 13:31:30|2686.26|2678.56|2685.23|2677.53|2686.66|2678.96|2685.1|2677.4|37
1647437500000|2022-03-16 13:31:40|2685.08|2677.38|2685.03|2677.33|2686.02|2678.32|2684.87|2677.17|40
1647437510000|2022-03-16 13:31:50|2685.04|2677.34|2684.3|2676.6|2685.68|2677.98|2684.16|2676.46|37
1647437520000|2022-03-16 13:32:00|2684.32|2676.62|2685.27|2677.57|2685.27|2677.57|2684.32|2676.62|35
1647437530000|2022-03-16 13:32:10|2685.24|2677.54|2684.15|2676.45|2685.27|2677.57|2683.75|2676.05|40
1647437540000|2022-03-16 13:32:20|2684.19|2676.49|2681.96|2674.26|2684.25|2676.55|2681.84|2674.14|40
1647437550000|2022-03-16 13:32:30|2681.93|2674.23|2677.26|2669.56|2681.99|2674.29|2676.3|2668.6|37
1647437560000|2022-03-16 13:32:40|2677.07|2669.37|2676.49|2668.79|2677.23|2669.53|2676.12|2668.42|40
1647437570000|2022-03-16 13:32:50|2676.54|2668.84|2678.34|2670.64|2678.64|2670.94|2676.54|2668.84|37
1647437580000|2022-03-16 13:33:00|2678.25|2670.55|2677.23|2669.53|2678.25|2670.55|2676.61|2668.91|31
1647437590000|2022-03-16 13:33:10|2677.32|2669.62|2676.85|2669.15|2677.71|2670.01|2676.7|2669|35
1647437600000|2022-03-16 13:33:20|2676.82|2669.12|2675.04|2667.34|2676.96|2669.26|2674.5|2666.8|37
1647437610000|2022-03-16 13:33:30|2674.98|2667.28|2675.4|2667.7|2675.4|2667.7|2674.59|2666.89|31
1647437620000|2022-03-16 13:33:40|2675.56|2667.86|2676|2668.3|2676.26|2668.56|2675.42|2667.72|37
1647437630000|2022-03-16 13:33:50|2675.98|2668.28|2678.06|2670.36|2678.53|2670.83|2675.94|2668.24|40
1647437640000|2022-03-16 13:34:00|2678.25|2670.55|2680.29|2672.59|2681.52|2673.82|2678.24|2670.54|37
1647437650000|2022-03-16 13:34:10|2680.34|2672.64|2679.1|2671.4|2681.81|2674.11|2678.97|2671.27|37
1647437660000|2022-03-16 13:34:20|2679.11|2671.41|2681.11|2673.41|2681.11|2673.41|2678.7|2671|36
1647437670000|2022-03-16 13:34:30|2681.03|2673.33|2682.23|2674.53|2682.23|2674.53|2681.03|2673.33|36
1647437680000|2022-03-16 13:34:40|2682.35|2674.65|2682.04|2674.34|2683.12|2675.42|2682.04|2674.34|37
1647437690000|2022-03-16 13:34:50|2681.98|2674.28|2683.87|2676.17|2684.26|2676.56|2681.98|2674.28|39
1647437700000|2022-03-16 13:35:00|2683.76|2676.06|2684.35|2676.65|2685.32|2677.62|2683.51|2675.81|38
1647437710000|2022-03-16 13:35:10|2684.9|2677.2|2689|2681.3|2689.06|2681.36|2684.9|2677.2|39
1647437720000|2022-03-16 13:35:20|2689.08|2681.38|2688.49|2680.79|2690.49|2682.79|2688.35|2680.65|38
1647437730000|2022-03-16 13:35:30|2688.51|2680.81|2689.52|2681.82|2690.61|2682.91|2688.51|2680.81|37
1647437740000|2022-03-16 13:35:40|2689.66|2681.96|2688.46|2680.76|2689.99|2682.29|2688.46|2680.76|39
1647437750000|2022-03-16 13:35:50|2688.45|2680.75|2688.43|2680.73|2688.93|2681.23|2687.92|2680.22|38
1647437760000|2022-03-16 13:36:00|2688.22|2680.52|2688|2680.3|2688.22|2680.52|2687.11|2679.41|39
1647437770000|2022-03-16 13:36:10|2687.82|2680.12|2688.93|2681.23|2688.93|2681.23|2687.81|2680.11|40
1647437780000|2022-03-16 13:36:20|2689.15|2681.45|2688.55|2680.85|2689.53|2681.83|2688.34|2680.64|36
1647437790000|2022-03-16 13:36:30|2688.56|2680.86|2689.07|2681.37|2689.07|2681.37|2687.85|2680.15|36
1647437800000|2022-03-16 13:36:40|2689.04|2681.34|2688.98|2681.28|2689.43|2681.73|2688.27|2680.57|40
1647437810000|2022-03-16 13:36:50|2688.99|2681.29|2688.91|2681.21|2689.21|2681.51|2688.71|2681.01|36
1647437820000|2022-03-16 13:37:00|2689|2681.3|2690.63|2682.93|2691.26|2683.56|2688.97|2681.27|36
1647437830000|2022-03-16 13:37:10|2690.54|2682.84|2690.78|2683.08|2690.99|2683.29|2690.15|2682.45|34
1647437840000|2022-03-16 13:37:20|2690.84|2683.14|2691.08|2683.38|2691.08|2683.38|2690.71|2683.01|31
1647437850000|2022-03-16 13:37:30|2691.06|2683.36|2690.85|2683.15|2691.08|2683.38|2690.75|2683.05|31
1647437860000|2022-03-16 13:37:40|2690.84|2683.14|2689.2|2681.5|2690.85|2683.15|2688.51|2680.81|40
1647437870000|2022-03-16 13:37:50|2689.38|2681.68|2689.26|2681.56|2689.67|2681.97|2688.69|2680.99|30
1647437880000|2022-03-16 13:38:00|2689.47|2681.77|2690.81|2683.11|2691.18|2683.48|2689.47|2681.77|33
1647437890000|2022-03-16 13:38:10|2690.7|2683|2690.8|2683.1|2691.38|2683.68|2690.43|2682.73|40
1647437900000|2022-03-16 13:38:20|2690.92|2683.22|2690.54|2682.84|2691.78|2684.08|2690.54|2682.84|31
1647437910000|2022-03-16 13:38:30|2690.28|2682.58|2688.53|2680.83|2690.28|2682.58|2688.21|2680.51|40
1647437920000|2022-03-16 13:38:40|2688.65|2680.95|2690.45|2682.75|2690.73|2683.03|2688.21|2680.51|39
1647437930000|2022-03-16 13:38:50|2690.38|2682.68|2691.33|2683.63|2691.83|2684.13|2690.38|2682.68|38
1647437940000|2022-03-16 13:39:00|2691.36|2683.66|2692.1|2684.4|2692.19|2684.49|2691.33|2683.63|32
1647437950000|2022-03-16 13:39:10|2692.09|2684.39|2693.23|2685.53|2693.34|2685.64|2691.66|2683.96|38
1647437960000|2022-03-16 13:39:20|2693.59|2685.89|2692.43|2684.73|2694.34|2686.64|2692.15|2684.45|37
1647437970000|2022-03-16 13:39:30|2692.45|2684.75|2691.08|2683.38|2692.46|2684.76|2690.68|2682.98|38
1647437980000|2022-03-16 13:39:40|2691.01|2683.31|2689.32|2681.62|2691.29|2683.59|2689.32|2681.62|38
1647437990000|2022-03-16 13:39:50|2689.34|2681.64|2689.56|2681.86|2689.84|2682.14|2689.09|2681.39|34
1647438000000|2022-03-16 13:40:00|2689.38|2681.68|2689.33|2681.63|2689.38|2681.68|2688.73|2681.03|30
1647438010000|2022-03-16 13:40:10|2689.39|2681.69|2691.77|2684.07|2691.77|2684.07|2689.39|2681.69|37
1647438020000|2022-03-16 13:40:20|2691.88|2684.18|2691.98|2684.28|2693.12|2685.42|2691.88|2684.18|35
1647438030000|2022-03-16 13:40:30|2691.95|2684.25|2691.23|2683.53|2692.2|2684.5|2690.94|2683.24|34
1647438040000|2022-03-16 13:40:40|2691.15|2683.45|2689.38|2681.68|2691.22|2683.52|2689.38|2681.68|37
1647438050000|2022-03-16 13:40:50|2689.4|2681.7|2688.55|2680.85|2689.87|2682.17|2688.41|2680.71|34
1647438060000|2022-03-16 13:41:00|2688.61|2680.91|2686.73|2679.03|2688.65|2680.95|2686.39|2678.69|37
1647438070000|2022-03-16 13:41:10|2686.95|2679.25|2686.08|2678.38|2686.97|2679.27|2685.42|2677.72|38
1647438080000|2022-03-16 13:41:20|2686.25|2678.55|2685.19|2677.49|2686.25|2678.55|2685.01|2677.31|39
1647438090000|2022-03-16 13:41:30|2685.18|2677.48|2686.42|2678.72|2686.77|2679.07|2684.88|2677.18|37
1647438100000|2022-03-16 13:41:40|2686.48|2678.78|2686.66|2678.96|2686.66|2678.96|2686.23|2678.53|21
1647438110000|2022-03-16 13:41:50|2686.7|2679|2686.75|2679.05|2687.38|2679.68|2686.5|2678.8|36
1647438120000|2022-03-16 13:42:00|2686.8|2679.1|2687.28|2679.58|2687.28|2679.58|2686.78|2679.08|33
1647438130000|2022-03-16 13:42:10|2687.31|2679.61|2689.99|2682.29|2689.99|2682.29|2687.31|2679.61|37
1647438140000|2022-03-16 13:42:20|2689.97|2682.27|2689.59|2681.89|2690.04|2682.34|2688.93|2681.23|37
1647438150000|2022-03-16 13:42:30|2689.58|2681.88|2688.27|2680.57|2690.53|2682.83|2688.04|2680.34|38
1647438160000|2022-03-16 13:42:40|2688.34|2680.64|2689.02|2681.32|2689.62|2681.92|2688.34|2680.64|25
1647438170000|2022-03-16 13:42:50|2689.05|2681.35|2689.4|2681.7|2690.29|2682.59|2689.03|2681.33|25
1647438180000|2022-03-16 13:43:00|2689.39|2681.69|2691.49|2683.79|2691.59|2683.89|2689.39|2681.69|39
1647438190000|2022-03-16 13:43:10|2691.46|2683.76|2690.91|2683.21|2691.62|2683.92|2690.85|2683.15|35
1647438200000|2022-03-16 13:43:20|2691.12|2683.42|2690.01|2682.31|2691.25|2683.55|2690.01|2682.31|33
1647438210000|2022-03-16 13:43:30|2689.9|2682.2|2689.91|2682.21|2689.92|2682.22|2689.31|2681.61|33
1647438220000|2022-03-16 13:43:40|2689.84|2682.14|2689.9|2682.2|2689.9|2682.2|2688.95|2681.25|35
1647438230000|2022-03-16 13:43:50|2689.73|2682.03|2690.05|2682.35|2690.5|2682.8|2689.73|2682.03|35
1647438240000|2022-03-16 13:44:00|2690.09|2682.39|2689.77|2682.07|2690.14|2682.44|2689.58|2681.88|32
1647438250000|2022-03-16 13:44:10|2689.92|2682.22|2689.85|2682.15|2690.05|2682.35|2689.63|2681.93|35
1647438260000|2022-03-16 13:44:20|2689.9|2682.2|2688.91|2681.21|2689.95|2682.25|2688.78|2681.08|29
1647438270000|2022-03-16 13:44:30|2688.89|2681.19|2689.41|2681.71|2689.43|2681.73|2688.89|2681.19|26
1647438280000|2022-03-16 13:44:40|2689.44|2681.74|2689.54|2681.84|2689.59|2681.89|2689.19|2681.49|25
1647438290000|2022-03-16 13:44:50|2689.36|2681.66|2688.32|2680.62|2689.36|2681.66|2688.27|2680.57|25
1647438300000|2022-03-16 13:45:00|2688.37|2680.67|2689.51|2681.81|2689.58|2681.88|2688.37|2680.67|26
1647438310000|2022-03-16 13:45:10|2689.44|2681.74|2688.82|2681.12|2689.44|2681.74|2688.41|2680.71|32
1647438320000|2022-03-16 13:45:20|2688.78|2681.08|2688.72|2681.02|2688.99|2681.29|2688.72|2681.02|27
1647438330000|2022-03-16 13:45:30|2688.68|2680.98|2690.4|2682.7|2691.21|2683.51|2688.6|2680.9|33
1647438340000|2022-03-16 13:45:40|2690.46|2682.76|2690.4|2682.7|2690.52|2682.82|2690.06|2682.36|35
1647438350000|2022-03-16 13:45:50|2690.38|2682.68|2690.24|2682.54|2690.4|2682.7|2689.91|2682.21|24
1647438360000|2022-03-16 13:46:00|2690.1|2682.4|2691.78|2684.08|2691.86|2684.16|2690.1|2682.4|36
1647438370000|2022-03-16 13:46:10|2691.71|2684.01|2691.53|2683.83|2691.83|2684.13|2691.15|2683.45|21
1647438380000|2022-03-16 13:46:20|2691.54|2683.84|2691.34|2683.64|2691.71|2684.01|2691.15|2683.45|17
1647438390000|2022-03-16 13:46:30|2691.33|2683.63|2691.66|2683.96|2691.66|2683.96|2691.3|2683.6|17
1647438400000|2022-03-16 13:46:40|2691.62|2683.92|2692|2684.3|2692.77|2685.07|2691.44|2683.74|20
1647438410000|2022-03-16 13:46:50|2692.42|2684.72|2691.56|2683.86|2692.97|2685.27|2691.28|2683.58|37
1647438420000|2022-03-16 13:47:00|2692.38|2684.68|2693.36|2685.66|2693.39|2685.69|2691.31|2683.61|39
1647438430000|2022-03-16 13:47:10|2693.34|2685.64|2692.87|2685.17|2693.43|2685.73|2692.55|2684.85|33
1647438440000|2022-03-16 13:47:20|2692.89|2685.19|2692.28|2684.58|2692.99|2685.29|2691.93|2684.23|36
1647438450000|2022-03-16 13:47:30|2692.26|2684.56|2692.31|2684.61|2692.66|2684.96|2692.12|2684.42|27
1647438460000|2022-03-16 13:47:40|2692.49|2684.79|2691.89|2684.19|2692.52|2684.82|2691.89|2684.19|33
1647438470000|2022-03-16 13:47:50|2691.72|2684.02|2691.14|2683.44|2691.72|2684.02|2690.62|2682.92|35
1647438480000|2022-03-16 13:48:00|2691.09|2683.39|2691.52|2683.82|2691.65|2683.95|2691.04|2683.34|34
1647438490000|2022-03-16 13:48:10|2691.5|2683.8|2691.11|2683.41|2691.65|2683.95|2690.69|2682.99|35
1647438500000|2022-03-16 13:48:20|2690.99|2683.29|2691.16|2683.46|2691.46|2683.76|2690.99|2683.29|35
1647438510000|2022-03-16 13:48:30|2690.91|2683.21|2691.25|2683.55|2691.32|2683.62|2690.78|2683.08|29
1647438520000|2022-03-16 13:48:40|2691.24|2683.54|2689.63|2681.93|2691.26|2683.56|2689.63|2681.93|34
1647438530000|2022-03-16 13:48:50|2689.27|2681.57|2688.69|2680.99|2689.43|2681.73|2688.69|2680.99|32
1647438540000|2022-03-16 13:49:00|2688.73|2681.03|2688.73|2681.03|2689.02|2681.32|2688.49|2680.79|37
1647438550000|2022-03-16 13:49:10|2688.85|2681.15|2689.07|2681.37|2689.18|2681.48|2688.52|2680.82|36
1647438560000|2022-03-16 13:49:20|2688.84|2681.14|2688.78|2681.08|2689.24|2681.54|2688.64|2680.94|38
1647438570000|2022-03-16 13:49:30|2688.61|2680.91|2688.72|2681.02|2689.03|2681.33|2688.58|2680.88|26
1647438580000|2022-03-16 13:49:40|2688.73|2681.03|2689.25|2681.55|2689.64|2681.94|2688.73|2681.03|18
1647438590000|2022-03-16 13:49:50|2689.19|2681.49|2689.15|2681.45|2689.21|2681.51|2688.73|2681.03|21
1647438600000|2022-03-16 13:50:00|2689.07|2681.37|2690.09|2682.39|2690.2|2682.5|2689.07|2681.37|23
1647438610000|2022-03-16 13:50:10|2690.08|2682.38|2690.93|2683.23|2691|2683.3|2690.08|2682.38|27
1647438620000|2022-03-16 13:50:20|2690.92|2683.22|2689.79|2682.09|2690.96|2683.26|2689.79|2682.09|37
1647438630000|2022-03-16 13:50:30|2689.53|2681.83|2688.95|2681.25|2689.85|2682.15|2688.95|2681.25|30
1647438640000|2022-03-16 13:50:40|2689.02|2681.32|2689.11|2681.41|2689.58|2681.88|2688.47|2680.77|33
1647438650000|2022-03-16 13:50:50|2689.18|2681.48|2688.86|2681.16|2689.29|2681.59|2688.62|2680.92|32
1647438660000|2022-03-16 13:51:00|2688.8|2681.1|2690.03|2682.33|2690.16|2682.46|2688.46|2680.76|40
1647438670000|2022-03-16 13:51:10|2690.15|2682.45|2689.54|2681.84|2690.15|2682.45|2689.54|2681.84|25
1647438680000|2022-03-16 13:51:20|2689.35|2681.65|2690.36|2682.66|2690.36|2682.66|2689.35|2681.65|28
1647438690000|2022-03-16 13:51:30|2690.35|2682.65|2691.95|2684.25|2692.05|2684.35|2690.32|2682.62|33
1647438700000|2022-03-16 13:51:40|2691.86|2684.16|2691.05|2683.35|2691.94|2684.24|2690.71|2683.01|36
1647438710000|2022-03-16 13:51:50|2691|2683.3|2691.08|2683.38|2691.22|2683.52|2690.56|2682.86|35
1647438720000|2022-03-16 13:52:00|2690.9|2683.2|2690.96|2683.26|2691.26|2683.56|2690.57|2682.87|34
1647438730000|2022-03-16 13:52:10|2691|2683.3|2691.9|2684.2|2691.9|2684.2|2691|2683.3|30
1647438740000|2022-03-16 13:52:20|2691.89|2684.19|2691.12|2683.42|2692.28|2684.58|2690.91|2683.21|33
1647438750000|2022-03-16 13:52:30|2691.28|2683.58|2690.5|2682.8|2691.52|2683.82|2690.35|2682.65|34
1647438760000|2022-03-16 13:52:40|2690.46|2682.76|2690.57|2682.87|2691.38|2683.68|2690.33|2682.63|28
1647438770000|2022-03-16 13:52:50|2690.81|2683.11|2690.05|2682.35|2690.81|2683.11|2689.28|2681.58|34
1647438780000|2022-03-16 13:53:00|2690.11|2682.41|2690.44|2682.74|2691.07|2683.37|2689.85|2682.15|40
1647438790000|2022-03-16 13:53:10|2690.3|2682.6|2690.04|2682.34|2690.49|2682.79|2689.39|2681.69|35
1647438800000|2022-03-16 13:53:20|2690.01|2682.31|2689.77|2682.07|2690.34|2682.64|2689.77|2682.07|35
1647438810000|2022-03-16 13:53:30|2689.75|2682.05|2688.88|2681.18|2689.94|2682.24|2688.43|2680.73|36
1647438820000|2022-03-16 13:53:40|2688.87|2681.17|2688.83|2681.13|2688.95|2681.25|2688.7|2681|28
1647438830000|2022-03-16 13:53:50|2688.86|2681.16|2688.92|2681.22|2689.65|2681.95|2688.86|2681.16|35
1647438840000|2022-03-16 13:54:00|2689.08|2681.38|2688.85|2681.15|2689.53|2681.83|2688.85|2681.15|32
1647438850000|2022-03-16 13:54:10|2688.81|2681.11|2689.09|2681.39|2689.34|2681.64|2688.77|2681.07|28
1647438860000|2022-03-16 13:54:20|2689.19|2681.49|2688.64|2680.94|2689.33|2681.63|2688.61|2680.91|33
1647438870000|2022-03-16 13:54:30|2688.63|2680.93|2687.96|2680.26|2688.81|2681.11|2687.82|2680.12|29
1647438880000|2022-03-16 13:54:40|2688.24|2680.54|2688.87|2681.17|2688.92|2681.22|2688.24|2680.54|37
1647438890000|2022-03-16 13:54:50|2688.81|2681.11|2688.57|2680.87|2688.88|2681.18|2688.56|2680.86|33
1647438900000|2022-03-16 13:55:00|2688.36|2680.66|2689.29|2681.59|2689.32|2681.62|2688.33|2680.63|35
1647438910000|2022-03-16 13:55:10|2689.3|2681.6|2688.59|2680.89|2689.58|2681.88|2688.59|2680.89|37
1647438920000|2022-03-16 13:55:20|2688.74|2681.04|2688.65|2680.95|2689.1|2681.4|2688.48|2680.78|37
1647438930000|2022-03-16 13:55:30|2688.6|2680.9|2688.82|2681.12|2689.01|2681.31|2688.6|2680.9|26
1647438940000|2022-03-16 13:55:40|2688.78|2681.08|2689.1|2681.4|2689.13|2681.43|2688.77|2681.07|29
1647438950000|2022-03-16 13:55:50|2689.09|2681.39|2689.32|2681.62|2689.32|2681.62|2689.06|2681.36|29
1647438960000|2022-03-16 13:56:00|2689.13|2681.43|2689.19|2681.49|2689.19|2681.49|2688.75|2681.05|27
1647438970000|2022-03-16 13:56:10|2689.18|2681.48|2689.6|2681.9|2689.6|2681.9|2688.94|2681.24|32
1647438980000|2022-03-16 13:56:20|2689.59|2681.89|2690.35|2682.65|2691.17|2683.47|2689.48|2681.78|35
1647438990000|2022-03-16 13:56:30|2690.5|2682.8|2688.03|2680.33|2690.5|2682.8|2688.02|2680.32|38
1647439000000|2022-03-16 13:56:40|2688.08|2680.38|2686.96|2679.26|2688.13|2680.43|2686.24|2678.54|40
1647439010000|2022-03-16 13:56:50|2686.8|2679.1|2689.81|2682.11|2689.81|2682.11|2686.8|2679.1|35
1647439020000|2022-03-16 13:57:00|2689.87|2682.17|2690.61|2682.91|2690.61|2682.91|2689.73|2682.03|35
1647439030000|2022-03-16 13:57:10|2690.63|2682.93|2688.49|2680.79|2690.68|2682.98|2688.29|2680.59|38
1647439040000|2022-03-16 13:57:20|2687.8|2680.1|2689.67|2681.97|2689.89|2682.19|2687.1|2679.4|38
1647439050000|2022-03-16 13:57:30|2689.71|2682.01|2689.05|2681.35|2690.03|2682.33|2688.87|2681.17|34
1647439060000|2022-03-16 13:57:40|2689.17|2681.47|2689.6|2681.9|2689.66|2681.96|2688.85|2681.15|35
1647439070000|2022-03-16 13:57:50|2689.77|2682.07|2689.79|2682.09|2690.34|2682.64|2689.65|2681.95|35
1647439080000|2022-03-16 13:58:00|2689.78|2682.08|2689.78|2682.08|2689.78|2682.08|2688.64|2680.94|35
1647439090000|2022-03-16 13:58:10|2689.94|2682.24|2689.93|2682.23|2690.07|2682.37|2689.57|2681.87|35
1647439100000|2022-03-16 13:58:20|2690.11|2682.41|2687.14|2679.44|2690.14|2682.44|2687.01|2679.31|38
1647439110000|2022-03-16 13:58:30|2687.27|2679.57|2687.31|2679.61|2687.69|2679.99|2686.95|2679.25|38
1647439120000|2022-03-16 13:58:40|2687.41|2679.71|2687.11|2679.41|2687.48|2679.78|2686.97|2679.27|38
1647439130000|2022-03-16 13:58:50|2687.18|2679.48|2687.81|2680.11|2688.18|2680.48|2686.35|2678.65|31
1647439140000|2022-03-16 13:59:00|2687.83|2680.13|2685.43|2677.73|2688.12|2680.42|2685.07|2677.37|37
1647439150000|2022-03-16 13:59:10|2685.51|2677.81|2686.14|2678.44|2686.43|2678.73|2685.34|2677.64|37
1647439160000|2022-03-16 13:59:20|2686.15|2678.45|2687.67|2679.97|2687.7|2680|2686.06|2678.36|34
1647439170000|2022-03-16 13:59:30|2687.49|2679.79|2687.11|2679.41|2688.21|2680.51|2687.11|2679.41|35
1647439180000|2022-03-16 13:59:40|2687.06|2679.36|2687.47|2679.77|2687.93|2680.23|2687.02|2679.32|36
1647439190000|2022-03-16 13:59:50|2687.43|2679.73|2688.15|2680.45|2688.37|2680.67|2687.23|2679.53|36
1647439200000|2022-03-16 14:00:00|2688.58|2680.88|2688.55|2680.85|2689.63|2681.93|2688.17|2680.47|35
1647439210000|2022-03-16 14:00:10|2688.58|2680.88|2690.76|2683.06|2690.76|2683.06|2688.19|2680.49|40
1647439220000|2022-03-16 14:00:20|2690.74|2683.04|2691.38|2683.68|2691.5|2683.8|2690.69|2682.99|38
1647439230000|2022-03-16 14:00:30|2691.37|2683.67|2691.57|2683.87|2692.46|2684.76|2690.9|2683.2|36
1647439240000|2022-03-16 14:00:40|2691.8|2684.1|2692.02|2684.32|2692.16|2684.46|2691.56|2683.86|38
1647439250000|2022-03-16 14:00:50|2692.07|2684.37|2696.6|2688.9|2697.49|2689.79|2691.3|2683.6|38
1647439260000|2022-03-16 14:01:00|2696.96|2689.26|2699.62|2691.92|2699.8|2692.1|2696.75|2689.05|40
1647439270000|2022-03-16 14:01:10|2698.94|2691.24|2696.51|2688.81|2701.44|2693.74|2696.51|2688.81|34
1647439280000|2022-03-16 14:01:20|2696.56|2688.86|2696.75|2689.05|2697.1|2689.4|2695.25|2687.55|40
1647439290000|2022-03-16 14:01:30|2696.77|2689.07|2699.99|2692.29|2700.67|2692.97|2696.21|2688.51|36
1647439300000|2022-03-16 14:01:40|2699.91|2692.21|2698.36|2690.66|2699.91|2692.21|2697.6|2689.9|39
1647439310000|2022-03-16 14:01:50|2698.53|2690.83|2696.72|2689.02|2698.68|2690.98|2695.87|2688.17|37
1647439320000|2022-03-16 14:02:00|2696.78|2689.08|2696.74|2689.04|2697.78|2690.08|2696.25|2688.55|39
1647439330000|2022-03-16 14:02:10|2696.63|2688.93|2694.18|2686.48|2696.63|2688.93|2693.15|2685.45|39
1647439340000|2022-03-16 14:02:20|2694.26|2686.56|2693.55|2685.85|2695.72|2688.02|2693.3|2685.6|36
1647439350000|2022-03-16 14:02:30|2693.58|2685.88|2693.27|2685.57|2693.97|2686.27|2693.08|2685.38|36
1647439360000|2022-03-16 14:02:40|2693.35|2685.65|2693.03|2685.33|2693.44|2685.74|2692.57|2684.87|37
1647439370000|2022-03-16 14:02:50|2692.81|2685.11|2692.07|2684.37|2693.57|2685.87|2691.89|2684.19|39
1647439380000|2022-03-16 14:03:00|2692.22|2684.52|2690.32|2682.62|2692.22|2684.52|2690.3|2682.6|39
1647439390000|2022-03-16 14:03:10|2690.25|2682.55|2688.79|2681.09|2690.55|2682.85|2687.75|2680.05|39
1647439400000|2022-03-16 14:03:20|2688.73|2681.03|2688.71|2681.01|2689.52|2681.82|2687.79|2680.09|39
1647439410000|2022-03-16 14:03:30|2688.69|2680.99|2689.44|2681.74|2689.6|2681.9|2688.24|2680.54|39
1647439420000|2022-03-16 14:03:40|2689.64|2681.94|2690.57|2682.87|2690.88|2683.18|2689.64|2681.94|39
1647439430000|2022-03-16 14:03:50|2690.54|2682.84|2687.59|2679.89|2690.67|2682.97|2687.3|2679.6|38
1647439440000|2022-03-16 14:04:00|2687.32|2679.62|2687.53|2679.83|2688.15|2680.45|2686.97|2679.27|38
1647439450000|2022-03-16 14:04:10|2687.57|2679.87|2687.98|2680.28|2688.07|2680.37|2687.33|2679.63|34
1647439460000|2022-03-16 14:04:20|2686.9|2679.2|2682.59|2674.89|2686.92|2679.22|2682.43|2674.73|40
1647439470000|2022-03-16 14:04:30|2682.84|2675.14|2679.1|2671.4|2682.91|2675.21|2679.1|2671.4|39
1647439480000|2022-03-16 14:04:40|2679.09|2671.39|2680.02|2672.32|2680.44|2672.74|2679.09|2671.39|40
1647439490000|2022-03-16 14:04:50|2679.8|2672.1|2680.82|2673.12|2681.33|2673.63|2679.8|2672.1|36
1647439500000|2022-03-16 14:05:00|2680.63|2672.93|2680.75|2673.05|2681.34|2673.64|2680.4|2672.7|37
1647439510000|2022-03-16 14:05:10|2680.45|2672.75|2681.88|2674.18|2681.93|2674.23|2680.44|2672.74|37
1647439520000|2022-03-16 14:05:20|2682.12|2674.42|2681.2|2673.5|2682.41|2674.71|2681.06|2673.36|33
1647439530000|2022-03-16 14:05:30|2681.39|2673.69|2683.11|2675.41|2683.11|2675.41|2681.27|2673.57|37
1647439540000|2022-03-16 14:05:40|2683.03|2675.33|2682.6|2674.9|2683.03|2675.33|2681.31|2673.61|37
1647439550000|2022-03-16 14:05:50|2683.11|2675.41|2683.21|2675.51|2683.21|2675.51|2682.03|2674.33|37
1647439560000|2022-03-16 14:06:00|2683.24|2675.54|2683.15|2675.45|2683.7|2676|2682.54|2674.84|36
1647439570000|2022-03-16 14:06:10|2683.58|2675.88|2684.24|2676.54|2684.44|2676.74|2683.12|2675.42|35
1647439580000|2022-03-16 14:06:20|2683.98|2676.28|2683.9|2676.2|2685.17|2677.47|2683.9|2676.2|30
1647439590000|2022-03-16 14:06:30|2683.83|2676.13|2682.56|2674.86|2683.83|2676.13|2681.69|2673.99|35
1647439600000|2022-03-16 14:06:40|2682.61|2674.91|2682.45|2674.75|2683.03|2675.33|2681.24|2673.54|38
1647439610000|2022-03-16 14:06:50|2682.54|2674.84|2680.59|2672.89|2682.58|2674.88|2680.5|2672.8|36
1647439620000|2022-03-16 14:07:00|2680.6|2672.9|2679.58|2671.88|2680.85|2673.15|2679.54|2671.84|36
1647439630000|2022-03-16 14:07:10|2679.57|2671.87|2680.36|2672.66|2680.39|2672.69|2679.31|2671.61|39
1647439640000|2022-03-16 14:07:20|2680.32|2672.62|2682.21|2674.51|2682.29|2674.59|2680.16|2672.46|40
1647439650000|2022-03-16 14:07:30|2682.27|2674.57|2682.63|2674.93|2682.84|2675.14|2682.18|2674.48|35
1647439660000|2022-03-16 14:07:40|2682.6|2674.9|2682.65|2674.95|2682.65|2674.95|2681.61|2673.91|34
1647439670000|2022-03-16 14:07:50|2682.74|2675.04|2682.57|2674.87|2682.95|2675.25|2681.6|2673.9|38
1647439680000|2022-03-16 14:08:00|2682.56|2674.86|2683.23|2675.53|2683.3|2675.6|2682.28|2674.58|35
1647439690000|2022-03-16 14:08:10|2683.27|2675.57|2683.22|2675.52|2683.33|2675.63|2682.16|2674.46|36
1647439700000|2022-03-16 14:08:20|2683.24|2675.54|2683.31|2675.61|2683.42|2675.72|2682.96|2675.26|33
1647439710000|2022-03-16 14:08:30|2683.27|2675.57|2684.52|2676.82|2684.55|2676.85|2683.26|2675.56|34
1647439720000|2022-03-16 14:08:40|2684.6|2676.9|2683.49|2675.79|2684.78|2677.08|2683.13|2675.43|38
1647439730000|2022-03-16 14:08:50|2683.47|2675.77|2683.92|2676.22|2684.16|2676.46|2683.47|2675.77|33
1647439740000|2022-03-16 14:09:00|2683.91|2676.21|2684.13|2676.43|2684.53|2676.83|2683.7|2676|38
1647439750000|2022-03-16 14:09:10|2684.01|2676.31|2682.48|2674.78|2684.33|2676.63|2682.43|2674.73|34
1647439760000|2022-03-16 14:09:20|2682.68|2674.98|2682.31|2674.61|2682.74|2675.04|2682.17|2674.47|36
1647439770000|2022-03-16 14:09:30|2681.95|2674.25|2682.98|2675.28|2683.02|2675.32|2681.7|2674|37
1647439780000|2022-03-16 14:09:40|2683.01|2675.31|2682.99|2675.29|2683.25|2675.55|2682.74|2675.04|36
1647439790000|2022-03-16 14:09:50|2682.97|2675.27|2682.31|2674.61|2683.19|2675.49|2682.31|2674.61|28
1647439800000|2022-03-16 14:10:00|2682.35|2674.65|2682.5|2674.8|2682.5|2674.8|2681.66|2673.96|35
1647439810000|2022-03-16 14:10:10|2682.49|2674.79|2682.38|2674.68|2683.06|2675.36|2681.93|2674.23|36
1647439820000|2022-03-16 14:10:20|2682.32|2674.62|2683.77|2676.07|2684.04|2676.34|2682.18|2674.48|36
1647439830000|2022-03-16 14:10:30|2683.8|2676.1|2683.98|2676.28|2684.27|2676.57|2683.59|2675.89|38
1647439840000|2022-03-16 14:10:40|2684.06|2676.36|2684.08|2676.38|2684.73|2677.03|2683.7|2676|36
1647439850000|2022-03-16 14:10:50|2684.12|2676.42|2684.28|2676.58|2684.68|2676.98|2684.09|2676.39|39
1647439860000|2022-03-16 14:11:00|2684.25|2676.55|2684.87|2677.17|2685.21|2677.51|2683.92|2676.22|37
1647439870000|2022-03-16 14:11:10|2684.86|2677.16|2686.59|2678.89|2686.61|2678.91|2684.75|2677.05|31
1647439880000|2022-03-16 14:11:20|2686.51|2678.81|2687.2|2679.5|2687.3|2679.6|2686.4|2678.7|34
1647439890000|2022-03-16 14:11:30|2687.22|2679.52|2689.25|2681.55|2690.57|2682.87|2686.91|2679.21|39
1647439900000|2022-03-16 14:11:40|2689.94|2682.24|2690.72|2683.02|2690.95|2683.25|2689.37|2681.67|35
1647439910000|2022-03-16 14:11:50|2690.49|2682.79|2689.69|2681.99|2691.15|2683.45|2689|2681.3|39
1647439920000|2022-03-16 14:12:00|2689.43|2681.73|2690.77|2683.07|2690.77|2683.07|2689.43|2681.73|37
1647439930000|2022-03-16 14:12:10|2690.83|2683.13|2690.31|2682.61|2690.89|2683.19|2690.12|2682.42|37
1647439940000|2022-03-16 14:12:20|2690.15|2682.45|2688.81|2681.11|2690.15|2682.45|2688.81|2681.11|37
1647439950000|2022-03-16 14:12:30|2688.27|2680.57|2687.98|2680.28|2688.48|2680.78|2687.64|2679.94|36
1647439960000|2022-03-16 14:12:40|2687.87|2680.17|2688.91|2681.21|2689.03|2681.33|2687.87|2680.17|36
1647439970000|2022-03-16 14:12:50|2688.95|2681.25|2689.74|2682.04|2689.74|2682.04|2688.95|2681.25|38
1647439980000|2022-03-16 14:13:00|2689.71|2682.01|2689.04|2681.34|2689.91|2682.21|2688.54|2680.84|40
1647439990000|2022-03-16 14:13:10|2689.22|2681.52|2691.2|2683.5|2691.2|2683.5|2688.82|2681.12|33
1647440000000|2022-03-16 14:13:20|2691.55|2683.85|2692.96|2685.26|2693.35|2685.65|2691.27|2683.57|32
1647440010000|2022-03-16 14:13:30|2692.82|2685.12|2693.59|2685.89|2694.81|2687.11|2691.83|2684.13|37
1647440020000|2022-03-16 14:13:40|2693.71|2686.01|2693.64|2685.94|2694.47|2686.77|2693.31|2685.61|39
1647440030000|2022-03-16 14:13:50|2693.52|2685.82|2691.39|2683.69|2693.89|2686.19|2691.33|2683.63|36
1647440040000|2022-03-16 14:14:00|2691.45|2683.75|2693.48|2685.78|2693.48|2685.78|2691.27|2683.57|35
1647440050000|2022-03-16 14:14:10|2693.59|2685.89|2694.06|2686.36|2694.06|2686.36|2692.63|2684.93|37
1647440060000|2022-03-16 14:14:20|2693.75|2686.05|2694.59|2686.89|2696.16|2688.46|2693.3|2685.6|40
1647440070000|2022-03-16 14:14:30|2694.67|2686.97|2693.97|2686.27|2694.87|2687.17|2693.39|2685.69|36
1647440080000|2022-03-16 14:14:40|2693.78|2686.08|2693.62|2685.92|2694.52|2686.82|2693.47|2685.77|38
1647440090000|2022-03-16 14:14:50|2693.58|2685.88|2693.62|2685.92|2694.34|2686.64|2693.3|2685.6|35
1647440100000|2022-03-16 14:15:00|2693.89|2686.19|2695.95|2688.25|2695.95|2688.25|2693.65|2685.95|38
1647440110000|2022-03-16 14:15:10|2696.04|2688.34|2696.28|2688.58|2696.29|2688.59|2695.78|2688.08|36
1647440120000|2022-03-16 14:15:20|2696.46|2688.76|2696.97|2689.27|2696.98|2689.28|2696.11|2688.41|33
1647440130000|2022-03-16 14:15:30|2696.95|2689.25|2696.79|2689.09|2698.09|2690.39|2696.78|2689.08|35
1647440140000|2022-03-16 14:15:40|2696.81|2689.11|2696.77|2689.07|2697.13|2689.43|2696.39|2688.69|35
1647440150000|2022-03-16 14:15:50|2696.82|2689.12|2699.75|2692.05|2699.75|2692.05|2696.74|2689.04|37
1647440160000|2022-03-16 14:16:00|2699.55|2691.85|2701.23|2693.53|2701.52|2693.82|2699.55|2691.85|38
1647440170000|2022-03-16 14:16:10|2701.12|2693.42|2703.25|2695.55|2703.25|2695.55|2701.12|2693.42|35
1647440180000|2022-03-16 14:16:20|2703.16|2695.46|2703.26|2695.56|2703.74|2696.04|2703.04|2695.34|38
1647440190000|2022-03-16 14:16:30|2703.2|2695.5|2706.5|2698.8|2706.5|2698.8|2703.2|2695.5|38
1647440200000|2022-03-16 14:16:40|2707.67|2699.97|2709.05|2701.35|2710.28|2702.58|2707.32|2699.62|38
1647440210000|2022-03-16 14:16:50|2709.15|2701.45|2712.08|2704.38|2712.3|2704.6|2709.15|2701.45|38
1647440220000|2022-03-16 14:17:00|2711.98|2704.28|2718.69|2710.99|2718.75|2711.05|2711.69|2703.99|38
1647440230000|2022-03-16 14:17:10|2719.75|2712.05|2718.86|2711.16|2719.75|2712.05|2717.71|2710.01|38
1647440240000|2022-03-16 14:17:20|2718.41|2710.71|2716.8|2709.1|2718.86|2711.16|2716.8|2709.1|39
1647440250000|2022-03-16 14:17:30|2716.92|2709.22|2713.67|2705.97|2716.92|2709.22|2713.34|2705.64|40
1647440260000|2022-03-16 14:17:40|2713.85|2706.15|2711.75|2704.05|2714.8|2707.1|2711.72|2704.02|40
1647440270000|2022-03-16 14:17:50|2711.77|2704.07|2710.92|2703.22|2712.05|2704.35|2709.25|2701.55|40
1647440280000|2022-03-16 14:18:00|2711.05|2703.35|2710.77|2703.07|2712.71|2705.01|2710.62|2702.92|36
1647440290000|2022-03-16 14:18:10|2710.83|2703.13|2709.97|2702.27|2710.83|2703.13|2709.97|2702.27|38
1647440300000|2022-03-16 14:18:20|2709.83|2702.13|2710.49|2702.79|2711.09|2703.39|2709.78|2702.08|33
1647440310000|2022-03-16 14:18:30|2709.91|2702.21|2707.59|2699.89|2709.91|2702.21|2707.25|2699.55|37
1647440320000|2022-03-16 14:18:40|2707.34|2699.64|2707.76|2700.06|2708.32|2700.62|2706.35|2698.65|39
1647440330000|2022-03-16 14:18:50|2707.72|2700.02|2710.25|2702.55|2711.13|2703.43|2707.72|2700.02|40
1647440340000|2022-03-16 14:19:00|2709.91|2702.21|2710.12|2702.42|2710.12|2702.42|2709.34|2701.64|38
1647440350000|2022-03-16 14:19:10|2709.08|2701.38|2706.03|2698.33|2709.08|2701.38|2706.03|2698.33|38
1647440360000|2022-03-16 14:19:20|2705.72|2698.02|2706.17|2698.47|2706.17|2698.47|2703.67|2695.97|39
1647440370000|2022-03-16 14:19:30|2705.95|2698.25|2705.51|2697.81|2706.07|2698.37|2704.1|2696.4|39
1647440380000|2022-03-16 14:19:40|2705.49|2697.79|2703.83|2696.13|2705.54|2697.84|2703.83|2696.13|37
1647440390000|2022-03-16 14:19:50|2704.15|2696.45|2704.23|2696.53|2705|2697.3|2704.15|2696.45|34
1647440400000|2022-03-16 14:20:00|2704.22|2696.52|2705.19|2697.49|2705.34|2697.64|2701.87|2694.17|40
1647440410000|2022-03-16 14:20:10|2705.16|2697.46|2705.25|2697.55|2707.03|2699.33|2704.95|2697.25|40
1647440420000|2022-03-16 14:20:20|2705.05|2697.35|2704.42|2696.72|2705.05|2697.35|2703.09|2695.39|37
1647440430000|2022-03-16 14:20:30|2704.6|2696.9|2704.55|2696.85|2705.8|2698.1|2703.74|2696.04|37
1647440440000|2022-03-16 14:20:40|2704.52|2696.82|2704.02|2696.32|2704.52|2696.82|2703.45|2695.75|36
1647440450000|2022-03-16 14:20:50|2703.04|2695.34|2704.2|2696.5|2704.23|2696.53|2702.96|2695.26|37
1647440460000|2022-03-16 14:21:00|2704.13|2696.43|2705.32|2697.62|2705.32|2697.62|2703.8|2696.1|36
1647440470000|2022-03-16 14:21:10|2705.38|2697.68|2705.37|2697.67|2707.1|2699.4|2704.99|2697.29|39
1647440480000|2022-03-16 14:21:20|2705.52|2697.82|2705.99|2698.29|2706.62|2698.92|2705.32|2697.62|37
1647440490000|2022-03-16 14:21:30|2705.77|2698.07|2706.61|2698.91|2706.85|2699.15|2705.77|2698.07|33
1647440500000|2022-03-16 14:21:40|2706.51|2698.81|2707.76|2700.06|2707.95|2700.25|2706.48|2698.78|40
1647440510000|2022-03-16 14:21:50|2707.24|2699.54|2707.81|2700.11|2708.56|2700.86|2707.05|2699.35|39
1647440520000|2022-03-16 14:22:00|2707.82|2700.12|2715.65|2707.95|2716.55|2708.85|2707.74|2700.04|37
1647440530000|2022-03-16 14:22:10|2715.42|2707.72|2715.33|2707.63|2715.78|2708.08|2714.54|2706.84|39
1647440540000|2022-03-16 14:22:20|2715.62|2707.92|2715.12|2707.42|2716.13|2708.43|2714.73|2707.03|37
1647440550000|2022-03-16 14:22:30|2714.96|2707.26|2717.81|2710.11|2717.81|2710.11|2714.69|2706.99|40
1647440560000|2022-03-16 14:22:40|2717.54|2709.84|2716.06|2708.36|2717.99|2710.29|2715.88|2708.18|39
1647440570000|2022-03-16 14:22:50|2715.87|2708.17|2716.72|2709.02|2716.72|2709.02|2713.16|2705.46|39
1647440580000|2022-03-16 14:23:00|2716.21|2708.51|2712.37|2704.67|2716.8|2709.1|2711.64|2703.94|39
1647440590000|2022-03-16 14:23:10|2712.43|2704.73|2711.68|2703.98|2713.8|2706.1|2711.52|2703.82|39
1647440600000|2022-03-16 14:23:20|2710.78|2703.08|2713.12|2705.42|2713.44|2705.74|2710.78|2703.08|31
1647440610000|2022-03-16 14:23:30|2713.34|2705.64|2715.12|2707.42|2715.77|2708.07|2713.34|2705.64|39
1647440620000|2022-03-16 14:23:40|2715.13|2707.43|2715.86|2708.16|2716.5|2708.8|2714.2|2706.5|39
1647440630000|2022-03-16 14:23:50|2715.9|2708.2|2714.63|2706.93|2715.9|2708.2|2714.63|2706.93|38
1647440640000|2022-03-16 14:24:00|2714.56|2706.86|2714.59|2706.89|2715.03|2707.33|2714.52|2706.82|37
1647440650000|2022-03-16 14:24:10|2714.56|2706.86|2714.88|2707.18|2715.28|2707.58|2714.5|2706.8|35
1647440660000|2022-03-16 14:24:20|2714.87|2707.17|2713.32|2705.62|2715.26|2707.56|2712.89|2705.19|38
1647440670000|2022-03-16 14:24:30|2713.2|2705.5|2715.01|2707.31|2715.01|2707.31|2713.2|2705.5|35
1647440680000|2022-03-16 14:24:40|2715.05|2707.35|2713.61|2705.91|2715.1|2707.4|2713.58|2705.88|38
1647440690000|2022-03-16 14:24:50|2713.59|2705.89|2711.12|2703.42|2713.85|2706.15|2711.07|2703.37|37
1647440700000|2022-03-16 14:25:00|2711.13|2703.43|2713.48|2705.78|2713.73|2706.03|2711.12|2703.42|38
1647440710000|2022-03-16 14:25:10|2713.66|2705.96|2713.28|2705.58|2714.1|2706.4|2712.84|2705.14|36
1647440720000|2022-03-16 14:25:20|2713.31|2705.61|2712.93|2705.23|2714.78|2707.08|2712.93|2705.23|38
1647440730000|2022-03-16 14:25:30|2712.92|2705.22|2709.39|2701.69|2713.01|2705.31|2709.39|2701.69|39
1647440740000|2022-03-16 14:25:40|2709.33|2701.63|2709.97|2702.27|2710.11|2702.41|2709.33|2701.63|36
1647440750000|2022-03-16 14:25:50|2709.49|2701.79|2709.06|2701.36|2710.28|2702.58|2708.24|2700.54|37
1647440760000|2022-03-16 14:26:00|2709.09|2701.39|2711.11|2703.41|2711.28|2703.58|2708.24|2700.54|38
1647440770000|2022-03-16 14:26:10|2711.1|2703.4|2710.48|2702.78|2711.1|2703.4|2710.15|2702.45|37
1647440780000|2022-03-16 14:26:20|2710.25|2702.55|2709.89|2702.19|2710.48|2702.78|2709.89|2702.19|34
1647440790000|2022-03-16 14:26:30|2709.84|2702.14|2710.96|2703.26|2710.96|2703.26|2709.81|2702.11|33
1647440800000|2022-03-16 14:26:40|2710.95|2703.25|2709.91|2702.21|2711.04|2703.34|2709.91|2702.21|35
1647440810000|2022-03-16 14:26:50|2709.9|2702.2|2710.16|2702.46|2710.24|2702.54|2709.63|2701.93|31
1647440820000|2022-03-16 14:27:00|2710.29|2702.59|2714.55|2706.85|2714.55|2706.85|2709.87|2702.17|37
1647440830000|2022-03-16 14:27:10|2714.51|2706.81|2715.65|2707.95|2716.61|2708.91|2714.51|2706.81|38
1647440840000|2022-03-16 14:27:20|2715.56|2707.86|2716.92|2709.22|2717.05|2709.35|2715.51|2707.81|38
1647440850000|2022-03-16 14:27:30|2716.71|2709.01|2714.54|2706.84|2716.87|2709.17|2714.54|2706.84|37
1647440860000|2022-03-16 14:27:40|2714.17|2706.47|2713.32|2705.62|2714.2|2706.5|2712.81|2705.11|36
1647440870000|2022-03-16 14:27:50|2713.49|2705.79|2713.16|2705.46|2713.76|2706.06|2712.48|2704.78|37
1647440880000|2022-03-16 14:28:00|2712.96|2705.26|2713.21|2705.51|2713.25|2705.55|2712.86|2705.16|27
1647440890000|2022-03-16 14:28:10|2713.23|2705.53|2713.02|2705.32|2713.27|2705.57|2712.71|2705.01|33
1647440900000|2022-03-16 14:28:20|2712.73|2705.03|2712.74|2705.04|2713.33|2705.63|2712.6|2704.9|30
1647440910000|2022-03-16 14:28:30|2712.76|2705.06|2712.23|2704.53|2712.76|2705.06|2711.02|2703.32|35
1647440920000|2022-03-16 14:28:40|2712.1|2704.4|2711.07|2703.37|2712.1|2704.4|2710.8|2703.1|36
1647440930000|2022-03-16 14:28:50|2710.86|2703.16|2711.97|2704.27|2711.97|2704.27|2710.69|2702.99|36
1647440940000|2022-03-16 14:29:00|2711.82|2704.12|2711|2703.3|2712.25|2704.55|2710.73|2703.03|30
1647440950000|2022-03-16 14:29:10|2711.06|2703.36|2711.2|2703.5|2711.2|2703.5|2710.53|2702.83|32
1647440960000|2022-03-16 14:29:20|2711.11|2703.41|2711.58|2703.88|2711.58|2703.88|2710.55|2702.85|38
1647440970000|2022-03-16 14:29:30|2711.79|2704.09|2710.71|2703.01|2712.49|2704.79|2710.36|2702.66|37
1647440980000|2022-03-16 14:29:40|2710.72|2703.02|2711.59|2703.89|2711.61|2703.91|2710.58|2702.88|37
1647440990000|2022-03-16 14:29:50|2711.42|2703.72|2710.58|2702.88|2711.86|2704.16|2710.38|2702.68|32
1647441000000|2022-03-16 14:30:00|2710.83|2703.13|2710.39|2702.69|2712.22|2704.52|2710.31|2702.61|36
1647441010000|2022-03-16 14:30:10|2710.34|2702.64|2710.38|2702.68|2710.77|2703.07|2710.04|2702.34|33
1647441020000|2022-03-16 14:30:20|2710.39|2702.69|2710.31|2702.61|2710.71|2703.01|2710.22|2702.52|32
1647441030000|2022-03-16 14:30:30|2710.44|2702.74|2710.49|2702.79|2711.03|2703.33|2710.19|2702.49|32
1647441040000|2022-03-16 14:30:40|2710.48|2702.78|2709.46|2701.76|2710.55|2702.85|2709.4|2701.7|34
1647441050000|2022-03-16 14:30:50|2709.49|2701.79|2708.42|2700.72|2709.5|2701.8|2708.42|2700.72|32
1647441060000|2022-03-16 14:31:00|2708.43|2700.73|2706.35|2698.65|2708.63|2700.93|2706.33|2698.63|37
1647441070000|2022-03-16 14:31:10|2706.26|2698.56|2705.15|2697.45|2706.26|2698.56|2704.84|2697.14|37
1647441080000|2022-03-16 14:31:20|2705.2|2697.5|2705.17|2697.47|2705.9|2698.2|2705.12|2697.42|38
1647441090000|2022-03-16 14:31:30|2705.16|2697.46|2702.45|2694.75|2705.16|2697.46|2701.63|2693.93|37
1647441100000|2022-03-16 14:31:40|2702.78|2695.08|2705.72|2698.02|2705.72|2698.02|2702.78|2695.08|38
1647441110000|2022-03-16 14:31:50|2705.7|2698|2704.02|2696.32|2705.97|2698.27|2704.01|2696.31|39
1647441120000|2022-03-16 14:32:00|2704.19|2696.49|2705.43|2697.73|2705.44|2697.74|2704.19|2696.49|37
1647441130000|2022-03-16 14:32:10|2705.86|2698.16|2705.38|2697.68|2706.51|2698.81|2705.26|2697.56|39
1647441140000|2022-03-16 14:32:20|2705.34|2697.64|2705.82|2698.12|2706.06|2698.36|2705.2|2697.5|33
1647441150000|2022-03-16 14:32:30|2705.66|2697.96|2705.11|2697.41|2705.67|2697.97|2704.93|2697.23|24
1647441160000|2022-03-16 14:32:40|2705.16|2697.46|2710.15|2702.45|2710.46|2702.76|2705.12|2697.42|36
1647441170000|2022-03-16 14:32:50|2710.19|2702.49|2710.9|2703.2|2711.67|2703.97|2709.53|2701.83|39
1647441180000|2022-03-16 14:33:00|2710.96|2703.26|2711.37|2703.67|2712.67|2704.97|2710.96|2703.26|38
1647441190000|2022-03-16 14:33:10|2711.4|2703.7|2711.5|2703.8|2712.29|2704.59|2711.4|2703.7|34
1647441200000|2022-03-16 14:33:20|2711.51|2703.81|2712.48|2704.78|2712.52|2704.82|2711.51|2703.81|35
1647441210000|2022-03-16 14:33:30|2712.47|2704.77|2712.59|2704.89|2712.77|2705.07|2712.3|2704.6|28
1647441220000|2022-03-16 14:33:40|2712.56|2704.86|2713.29|2705.59|2713.31|2705.61|2712.54|2704.84|34
1647441230000|2022-03-16 14:33:50|2713.28|2705.58|2713.96|2706.26|2714.32|2706.62|2713.28|2705.58|33
1647441240000|2022-03-16 14:34:00|2713.92|2706.22|2712.27|2704.57|2713.92|2706.22|2712.26|2704.56|34
1647441250000|2022-03-16 14:34:10|2712.23|2704.53|2712.19|2704.49|2712.53|2704.83|2711.54|2703.84|35
1647441260000|2022-03-16 14:34:20|2712|2704.3|2712.39|2704.69|2712.39|2704.69|2711.88|2704.18|27
1647441270000|2022-03-16 14:34:30|2711.86|2704.16|2712.46|2704.76|2712.46|2704.76|2711.7|2704|34
1647441280000|2022-03-16 14:34:40|2712.45|2704.75|2712.68|2704.98|2712.68|2704.98|2711.94|2704.24|27
1647441290000|2022-03-16 14:34:50|2712.94|2705.24|2712.29|2704.59|2713|2705.3|2712.25|2704.55|30
1647441300000|2022-03-16 14:35:00|2712.38|2704.68|2712.48|2704.78|2712.49|2704.79|2712.36|2704.66|20
1647441310000|2022-03-16 14:35:10|2712.47|2704.77|2712.49|2704.79|2712.57|2704.87|2711.75|2704.05|31
1647441320000|2022-03-16 14:35:20|2712.47|2704.77|2710.32|2702.62|2712.47|2704.77|2709.82|2702.12|31
1647441330000|2022-03-16 14:35:30|2710.5|2702.8|2711.06|2703.36|2711.15|2703.45|2710.08|2702.38|35
1647441340000|2022-03-16 14:35:40|2711.1|2703.4|2712.57|2704.87|2712.63|2704.93|2711.1|2703.4|37
1647441350000|2022-03-16 14:35:50|2712.6|2704.9|2712.45|2704.75|2712.74|2705.04|2712.08|2704.38|39
1647441360000|2022-03-16 14:36:00|2712.38|2704.68|2711.93|2704.23|2712.55|2704.85|2711.54|2703.84|40
1647441370000|2022-03-16 14:36:10|2711.81|2704.11|2711.05|2703.35|2711.81|2704.11|2710.98|2703.28|30
1647441380000|2022-03-16 14:36:20|2711.04|2703.34|2710.7|2703|2711.11|2703.41|2710.7|2703|21
1647441390000|2022-03-16 14:36:30|2710.86|2703.16|2710.83|2703.13|2711.12|2703.42|2710.4|2702.7|30
1647441400000|2022-03-16 14:36:40|2710.98|2703.28|2710.32|2702.62|2710.98|2703.28|2710.32|2702.62|27
1647441410000|2022-03-16 14:36:50|2710.54|2702.84|2710.56|2702.86|2710.99|2703.29|2710.54|2702.84|28
1647441420000|2022-03-16 14:37:00|2710.57|2702.87|2708.89|2701.19|2710.97|2703.27|2707.67|2699.97|39
1647441430000|2022-03-16 14:37:10|2708.82|2701.12|2708.37|2700.67|2708.91|2701.21|2708.29|2700.59|37
1647441440000|2022-03-16 14:37:20|2708.36|2700.66|2707.94|2700.24|2708.36|2700.66|2707.08|2699.38|34
1647441450000|2022-03-16 14:37:30|2707.79|2700.09|2708.69|2700.99|2708.83|2701.13|2707.6|2699.9|33
1647441460000|2022-03-16 14:37:40|2708.78|2701.08|2708.33|2700.63|2709.38|2701.68|2708.33|2700.63|35
1647441470000|2022-03-16 14:37:50|2708.32|2700.62|2708.28|2700.58|2708.77|2701.07|2708.16|2700.46|33
1647441480000|2022-03-16 14:38:00|2708.26|2700.56|2710.18|2702.48|2710.7|2703|2707.8|2700.1|36
1647441490000|2022-03-16 14:38:10|2710.45|2702.75|2708.68|2700.98|2710.45|2702.75|2708.53|2700.83|33
1647441500000|2022-03-16 14:38:20|2708.57|2700.87|2707.79|2700.09|2708.57|2700.87|2707.67|2699.97|32
1647441510000|2022-03-16 14:38:30|2707.78|2700.08|2708.05|2700.35|2708.18|2700.48|2707.16|2699.46|28
1647441520000|2022-03-16 14:38:40|2708.07|2700.37|2708.49|2700.79|2709.23|2701.53|2708.07|2700.37|31
1647441530000|2022-03-16 14:38:50|2708.53|2700.83|2709.92|2702.22|2710.07|2702.37|2708.53|2700.83|28
1647441540000|2022-03-16 14:39:00|2709.9|2702.2|2710.11|2702.41|2710.34|2702.64|2709.55|2701.85|35
1647441550000|2022-03-16 14:39:10|2710.17|2702.47|2712.38|2704.68|2712.73|2705.03|2710.15|2702.45|33
1647441560000|2022-03-16 14:39:20|2712.57|2704.87|2713.48|2705.78|2714.43|2706.73|2712.55|2704.85|38
1647441570000|2022-03-16 14:39:30|2713.65|2705.95|2712.74|2705.04|2713.9|2706.2|2712.53|2704.83|37
1647441580000|2022-03-16 14:39:40|2712.42|2704.72|2713.41|2705.71|2713.77|2706.07|2712.42|2704.72|36
1647441590000|2022-03-16 14:39:50|2713.55|2705.85|2713.02|2705.32|2713.68|2705.98|2713.02|2705.32|36
1647441600000|2022-03-16 14:40:00|2713.27|2705.57|2717.68|2709.98|2717.68|2709.98|2713.27|2705.57|37
1647441610000|2022-03-16 14:40:10|2717.7|2710|2715.94|2708.24|2717.7|2710|2715.9|2708.2|39
1647441620000|2022-03-16 14:40:20|2715.78|2708.08|2716.21|2708.51|2716.21|2708.51|2715.51|2707.81|36
1647441630000|2022-03-16 14:40:30|2716.12|2708.42|2722.4|2714.7|2722.4|2714.7|2716.12|2708.42|37
1647441640000|2022-03-16 14:40:40|2722.23|2714.53|2716.85|2709.15|2722.26|2714.56|2716.85|2709.15|40
1647441650000|2022-03-16 14:40:50|2717|2709.3|2717.47|2709.77|2717.67|2709.97|2716.35|2708.65|39
1647441660000|2022-03-16 14:41:00|2717.62|2709.92|2716.77|2709.07|2718.06|2710.36|2716.73|2709.03|37
1647441670000|2022-03-16 14:41:10|2716.8|2709.1|2713.91|2706.21|2716.87|2709.17|2713.69|2705.99|39
1647441680000|2022-03-16 14:41:20|2713.94|2706.24|2711.85|2704.15|2714.45|2706.75|2710.77|2703.07|37
1647441690000|2022-03-16 14:41:30|2711.03|2703.33|2710.05|2702.35|2711.13|2703.43|2709.58|2701.88|40
1647441700000|2022-03-16 14:41:40|2710.14|2702.44|2708.52|2700.82|2710.45|2702.75|2706.81|2699.11|38
1647441710000|2022-03-16 14:41:50|2708.45|2700.75|2708.86|2701.16|2710.85|2703.15|2708.38|2700.68|38
1647441720000|2022-03-16 14:42:00|2708.88|2701.18|2707|2699.3|2709.23|2701.53|2707|2699.3|40
1647441730000|2022-03-16 14:42:10|2706.76|2699.06|2707.82|2700.12|2708.5|2700.8|2705.9|2698.2|37
1647441740000|2022-03-16 14:42:20|2707.64|2699.94|2707.59|2699.89|2707.64|2699.94|2705.94|2698.24|38
1647441750000|2022-03-16 14:42:30|2707.47|2699.77|2701.64|2693.94|2707.58|2699.88|2700.36|2692.66|39
1647441760000|2022-03-16 14:42:40|2702.17|2694.47|2703.65|2695.95|2705.87|2698.17|2702.12|2694.42|40
1647441770000|2022-03-16 14:42:50|2703.87|2696.17|2705.39|2697.69|2705.79|2698.09|2703.39|2695.69|39
1647441780000|2022-03-16 14:43:00|2705.2|2697.5|2704.58|2696.88|2705.74|2698.04|2704.37|2696.67|37
1647441790000|2022-03-16 14:43:10|2704.53|2696.83|2706.12|2698.42|2706.12|2698.42|2704.51|2696.81|38
1647441800000|2022-03-16 14:43:20|2705.87|2698.17|2703.73|2696.03|2705.87|2698.17|2703.21|2695.51|37
1647441810000|2022-03-16 14:43:30|2703.89|2696.19|2705.55|2697.85|2705.61|2697.91|2703.26|2695.56|38
1647441820000|2022-03-16 14:43:40|2705.49|2697.79|2704.61|2696.91|2705.61|2697.91|2703.39|2695.69|39
1647441830000|2022-03-16 14:43:50|2704.48|2696.78|2703.72|2696.02|2705.4|2697.7|2703.72|2696.02|34
1647441840000|2022-03-16 14:44:00|2703.52|2695.82|2705.37|2697.67|2705.37|2697.67|2703.1|2695.4|36
1647441850000|2022-03-16 14:44:10|2705.44|2697.74|2701.78|2694.08|2705.81|2698.11|2701.72|2694.02|39
1647441860000|2022-03-16 14:44:20|2701.72|2694.02|2706.15|2698.45|2706.15|2698.45|2701.46|2693.76|40
1647441870000|2022-03-16 14:44:30|2706.34|2698.64|2707.79|2700.09|2707.79|2700.09|2705.76|2698.06|38
1647441880000|2022-03-16 14:44:40|2707.93|2700.23|2704.78|2697.08|2707.93|2700.23|2704.78|2697.08|38
1647441890000|2022-03-16 14:44:50|2704.67|2696.97|2705.49|2697.79|2707.04|2699.34|2704.48|2696.78|40
1647441900000|2022-03-16 14:45:00|2705.51|2697.81|2705.94|2698.24|2706.76|2699.06|2705.01|2697.31|38
1647441910000|2022-03-16 14:45:10|2705.77|2698.07|2705.61|2697.91|2706.04|2698.34|2704.94|2697.24|37
1647441920000|2022-03-16 14:45:20|2705.47|2697.77|2706.98|2699.28|2706.98|2699.28|2703.8|2696.1|39
1647441930000|2022-03-16 14:45:30|2706.84|2699.14|2707.3|2699.6|2707.56|2699.86|2706.06|2698.36|39
1647441940000|2022-03-16 14:45:40|2707.21|2699.51|2707.24|2699.54|2708.33|2700.63|2706.91|2699.21|37
1647441950000|2022-03-16 14:45:50|2707.13|2699.43|2707.28|2699.58|2707.32|2699.62|2706.03|2698.33|40
1647441960000|2022-03-16 14:46:00|2707.32|2699.62|2704.73|2697.03|2707.41|2699.71|2704.73|2697.03|38
1647441970000|2022-03-16 14:46:10|2704.67|2696.97|2703.67|2695.97|2704.67|2696.97|2702.68|2694.98|40
1647441980000|2022-03-16 14:46:20|2703.85|2696.15|2699.95|2692.25|2705.24|2697.54|2699.91|2692.21|39
1647441990000|2022-03-16 14:46:30|2699.91|2692.21|2699.9|2692.2|2701.81|2694.11|2699.75|2692.05|39
1647442000000|2022-03-16 14:46:40|2700.24|2692.54|2701.1|2693.4|2701.94|2694.24|2699.99|2692.29|40
1647442010000|2022-03-16 14:46:50|2701.28|2693.58|2701.15|2693.45|2701.4|2693.7|2700.42|2692.72|39
1647442020000|2022-03-16 14:47:00|2701.22|2693.52|2700.46|2692.76|2701.73|2694.03|2700.37|2692.67|35
1647442030000|2022-03-16 14:47:10|2700.43|2692.73|2700.98|2693.28|2701.9|2694.2|2700.43|2692.73|37
1647442040000|2022-03-16 14:47:20|2700.99|2693.29|2702.42|2694.72|2703.24|2695.54|2700.91|2693.21|37
1647442050000|2022-03-16 14:47:30|2702.41|2694.71|2705.58|2697.88|2705.66|2697.96|2702.4|2694.7|37
1647442060000|2022-03-16 14:47:40|2705.16|2697.46|2703.37|2695.67|2705.21|2697.51|2703.28|2695.58|37
1647442070000|2022-03-16 14:47:50|2703.56|2695.86|2702.53|2694.83|2703.86|2696.16|2702.14|2694.44|37
1647442080000|2022-03-16 14:48:00|2702.56|2694.86|2703.69|2695.99|2703.69|2695.99|2702.3|2694.6|36
1647442090000|2022-03-16 14:48:10|2703.73|2696.03|2702.77|2695.07|2703.77|2696.07|2702.61|2694.91|38
1647442100000|2022-03-16 14:48:20|2702.76|2695.06|2702.8|2695.1|2703.23|2695.53|2702.63|2694.93|35
1647442110000|2022-03-16 14:48:30|2702.84|2695.14|2704.34|2696.64|2704.34|2696.64|2702.48|2694.78|38
1647442120000|2022-03-16 14:48:40|2704.5|2696.8|2704.25|2696.55|2705.61|2697.91|2704.17|2696.47|40
1647442130000|2022-03-16 14:48:50|2704.27|2696.57|2704.81|2697.11|2704.81|2697.11|2704.06|2696.36|39
1647442140000|2022-03-16 14:49:00|2704.84|2697.14|2705.18|2697.48|2705.18|2697.48|2704.67|2696.97|35
1647442150000|2022-03-16 14:49:10|2705.14|2697.44|2705.25|2697.55|2705.63|2697.93|2704.87|2697.17|36
1647442160000|2022-03-16 14:49:20|2705.21|2697.51|2704.23|2696.53|2705.61|2697.91|2704.11|2696.41|37
1647442170000|2022-03-16 14:49:30|2704.09|2696.39|2705.29|2697.59|2705.29|2697.59|2703.74|2696.04|35
1647442180000|2022-03-16 14:49:40|2705.22|2697.52|2704.73|2697.03|2705.58|2697.88|2704.71|2697.01|36
1647442190000|2022-03-16 14:49:50|2704.7|2697|2705.41|2697.71|2705.72|2698.02|2704.44|2696.74|35
1647442200000|2022-03-16 14:50:00|2705.39|2697.69|2705.93|2698.23|2706.04|2698.34|2704.58|2696.88|37
1647442210000|2022-03-16 14:50:10|2706|2698.3|2707.68|2699.98|2707.84|2700.14|2705.78|2698.08|33
1647442220000|2022-03-16 14:50:20|2707.69|2699.99|2707.75|2700.05|2708.61|2700.91|2707.63|2699.93|30
1647442230000|2022-03-16 14:50:30|2707.76|2700.06|2708.09|2700.39|2708.09|2700.39|2706.51|2698.81|34
1647442240000|2022-03-16 14:50:40|2708.16|2700.46|2707.98|2700.28|2708.16|2700.46|2707.34|2699.64|33
1647442250000|2022-03-16 14:50:50|2708.02|2700.32|2708.14|2700.44|2708.14|2700.44|2707.43|2699.73|32
1647442260000|2022-03-16 14:51:00|2708.16|2700.46|2707.82|2700.12|2708.92|2701.22|2707.63|2699.93|37
1647442270000|2022-03-16 14:51:10|2707.88|2700.18|2706.02|2698.32|2707.88|2700.18|2705.82|2698.12|34
1647442280000|2022-03-16 14:51:20|2706.05|2698.35|2706.44|2698.74|2706.47|2698.77|2705.66|2697.96|38
1647442290000|2022-03-16 14:51:30|2706.4|2698.7|2706.57|2698.87|2707.6|2699.9|2705.88|2698.18|40
1647442300000|2022-03-16 14:51:40|2706.26|2698.56|2707.04|2699.34|2707.72|2700.02|2706.15|2698.45|39
1647442310000|2022-03-16 14:51:50|2706.96|2699.26|2709.21|2701.51|2709.28|2701.58|2706.78|2699.08|36
1647442320000|2022-03-16 14:52:00|2709.26|2701.56|2709.78|2702.08|2710.03|2702.33|2709.26|2701.56|32
1647442330000|2022-03-16 14:52:10|2709.65|2701.95|2709.14|2701.44|2709.65|2701.95|2708.43|2700.73|37
1647442340000|2022-03-16 14:52:20|2709.16|2701.46|2708.75|2701.05|2709.18|2701.48|2708.34|2700.64|34
1647442350000|2022-03-16 14:52:30|2708.62|2700.92|2708.8|2701.1|2708.8|2701.1|2708.48|2700.78|33
1647442360000|2022-03-16 14:52:40|2708.71|2701.01|2709.37|2701.67|2709.47|2701.77|2708.71|2701.01|32
1647442370000|2022-03-16 14:52:50|2709.47|2701.77|2709.34|2701.64|2709.48|2701.78|2709.24|2701.54|29
1647442380000|2022-03-16 14:53:00|2709.31|2701.61|2708.52|2700.82|2709.34|2701.64|2708.29|2700.59|34
1647442390000|2022-03-16 14:53:10|2708.6|2700.9|2710.13|2702.43|2710.19|2702.49|2708.14|2700.44|38
1647442400000|2022-03-16 14:53:20|2710.09|2702.39|2710.28|2702.58|2710.36|2702.66|2709.55|2701.85|33
1647442410000|2022-03-16 14:53:30|2710.35|2702.65|2709.69|2701.99|2710.51|2702.81|2709.29|2701.59|37
1647442420000|2022-03-16 14:53:40|2709.67|2701.97|2709.61|2701.91|2710.06|2702.36|2709.58|2701.88|36
1647442430000|2022-03-16 14:53:50|2709.6|2701.9|2710.19|2702.49|2710.19|2702.49|2709.6|2701.9|35
1647442440000|2022-03-16 14:54:00|2710.21|2702.51|2710.52|2702.82|2710.55|2702.85|2710.21|2702.51|31
1647442450000|2022-03-16 14:54:10|2710.54|2702.84|2711.59|2703.89|2711.9|2704.2|2710.41|2702.71|33
1647442460000|2022-03-16 14:54:20|2711.7|2704|2711.91|2704.21|2712.75|2705.05|2711.62|2703.92|31
1647442470000|2022-03-16 14:54:30|2712|2704.3|2712.85|2705.15|2712.85|2705.15|2711.37|2703.67|36
1647442480000|2022-03-16 14:54:40|2712.81|2705.11|2712.1|2704.4|2712.87|2705.17|2711.73|2704.03|34
1647442490000|2022-03-16 14:54:50|2712.14|2704.44|2712.5|2704.8|2712.77|2705.07|2712.01|2704.31|36
1647442500000|2022-03-16 14:55:00|2712.53|2704.83|2713.08|2705.38|2713.39|2705.69|2712.44|2704.74|39
1647442510000|2022-03-16 14:55:10|2713.39|2705.69|2714.34|2706.64|2714.47|2706.77|2713.39|2705.69|35
1647442520000|2022-03-16 14:55:20|2714.58|2706.88|2713.77|2706.07|2714.58|2706.88|2713.4|2705.7|34
1647442530000|2022-03-16 14:55:30|2713.7|2706|2712.16|2704.46|2714.17|2706.47|2712.06|2704.36|38
1647442540000|2022-03-16 14:55:40|2712.09|2704.39|2712.47|2704.77|2712.63|2704.93|2711.56|2703.86|33
1647442550000|2022-03-16 14:55:50|2712.5|2704.8|2713.39|2705.69|2713.39|2705.69|2712.45|2704.75|33
1647442560000|2022-03-16 14:56:00|2713.43|2705.73|2713.89|2706.19|2714.35|2706.65|2712.59|2704.89|35
1647442570000|2022-03-16 14:56:10|2714.04|2706.34|2713.53|2705.83|2714.31|2706.61|2713.51|2705.81|36
1647442580000|2022-03-16 14:56:20|2713.62|2705.92|2711.96|2704.26|2713.62|2705.92|2711.96|2704.26|36
1647442590000|2022-03-16 14:56:30|2711.99|2704.29|2711.95|2704.25|2712.39|2704.69|2711.93|2704.23|30
1647442600000|2022-03-16 14:56:40|2711.93|2704.23|2710.25|2702.55|2711.93|2704.23|2710.22|2702.52|38
1647442610000|2022-03-16 14:56:50|2710.26|2702.56|2710.25|2702.55|2711.36|2703.66|2710.2|2702.5|34
1647442620000|2022-03-16 14:57:00|2710.2|2702.5|2709.7|2702|2710.2|2702.5|2709.46|2701.76|33
1647442630000|2022-03-16 14:57:10|2709.67|2701.97|2711.58|2703.88|2711.58|2703.88|2709.67|2701.97|35
1647442640000|2022-03-16 14:57:20|2712.02|2704.32|2713.89|2706.19|2714|2706.3|2711.84|2704.14|39
1647442650000|2022-03-16 14:57:30|2713.82|2706.12|2712.73|2705.03|2714.09|2706.39|2712.73|2705.03|37
1647442660000|2022-03-16 14:57:40|2712.81|2705.11|2713.24|2705.54|2713.74|2706.04|2712.65|2704.95|39
1647442670000|2022-03-16 14:57:50|2713.23|2705.53|2712.12|2704.42|2713.46|2705.76|2712.12|2704.42|38
1647442680000|2022-03-16 14:58:00|2711.92|2704.22|2712.1|2704.4|2712.82|2705.12|2711.84|2704.14|38
1647442690000|2022-03-16 14:58:10|2712.07|2704.37|2713.59|2705.89|2713.67|2705.97|2712.07|2704.37|35
1647442700000|2022-03-16 14:58:20|2713.58|2705.88|2713.02|2705.32|2713.64|2705.94|2713.02|2705.32|27
1647442710000|2022-03-16 14:58:30|2713.01|2705.31|2713.41|2705.71|2714.08|2706.38|2712.94|2705.24|37
1647442720000|2022-03-16 14:58:40|2713.4|2705.7|2713.43|2705.73|2713.77|2706.07|2713.25|2705.55|32
1647442730000|2022-03-16 14:58:50|2713.46|2705.76|2713.64|2705.94|2713.88|2706.18|2713.41|2705.71|34
1647442740000|2022-03-16 14:59:00|2713.71|2706.01|2713.74|2706.04|2713.82|2706.12|2713.23|2705.53|36
1647442750000|2022-03-16 14:59:10|2713.73|2706.03|2714.79|2707.09|2714.79|2707.09|2713.58|2705.88|35
1647442760000|2022-03-16 14:59:20|2714.71|2707.01|2715.79|2708.09|2716.42|2708.72|2714.49|2706.79|31
1647442770000|2022-03-16 14:59:30|2715.64|2707.94|2714.4|2706.7|2715.72|2708.02|2713.75|2706.05|35
1647442780000|2022-03-16 14:59:40|2714.39|2706.69|2715.48|2707.78|2715.68|2707.98|2714.29|2706.59|39
1647442790000|2022-03-16 14:59:50|2715.49|2707.79|2716.1|2708.4|2716.19|2708.49|2715.49|2707.79|32
1647442800000|2022-03-16 15:00:00|2716.12|2708.42|2716.09|2708.39|2716.29|2708.59|2715.64|2707.94|36
1647442810000|2022-03-16 15:00:10|2716.02|2708.32|2717.49|2709.79|2717.49|2709.79|2716.02|2708.32|38
1647442820000|2022-03-16 15:00:20|2717.5|2709.8|2716.25|2708.55|2717.55|2709.85|2716.25|2708.55|38
1647442830000|2022-03-16 15:00:30|2716.11|2708.41|2716.01|2708.31|2716.4|2708.7|2715.37|2707.67|38
1647442840000|2022-03-16 15:00:40|2715.86|2708.16|2714.36|2706.66|2715.86|2708.16|2713.15|2705.45|39
1647442850000|2022-03-16 15:00:50|2714.62|2706.92|2714.71|2707.01|2715.09|2707.39|2714.36|2706.66|33
1647442860000|2022-03-16 15:01:00|2714.6|2706.9|2713.44|2705.74|2714.71|2707.01|2713.31|2705.61|36
1647442870000|2022-03-16 15:01:10|2713.43|2705.73|2713.13|2705.43|2713.94|2706.24|2713.12|2705.42|37
1647442880000|2022-03-16 15:01:20|2713.19|2705.49|2712.35|2704.65|2713.3|2705.6|2712.07|2704.37|37
1647442890000|2022-03-16 15:01:30|2712.28|2704.58|2713.6|2705.9|2713.74|2706.04|2712.26|2704.56|38
1647442900000|2022-03-16 15:01:40|2713.61|2705.91|2709.8|2702.1|2713.78|2706.08|2709.79|2702.09|38
1647442910000|2022-03-16 15:01:50|2709.82|2702.12|2712.33|2704.63|2712.34|2704.64|2709.82|2702.12|40
1647442920000|2022-03-16 15:02:00|2712.41|2704.71|2714.92|2707.22|2714.92|2707.22|2710.76|2703.06|40
1647442930000|2022-03-16 15:02:10|2714.79|2707.09|2715.1|2707.4|2715.17|2707.47|2713.83|2706.13|38
1647442940000|2022-03-16 15:02:20|2715.64|2707.94|2715.96|2708.26|2716.45|2708.75|2714.82|2707.12|38
1647442950000|2022-03-16 15:02:30|2716.09|2708.39|2717.59|2709.89|2717.61|2709.91|2716.09|2708.39|37
1647442960000|2022-03-16 15:02:40|2717.82|2710.12|2718.86|2711.16|2718.86|2711.16|2717.82|2710.12|37
1647442970000|2022-03-16 15:02:50|2718.89|2711.19|2721.72|2714.02|2721.72|2714.02|2718.62|2710.92|36
1647442980000|2022-03-16 15:03:00|2721.85|2714.15|2719.91|2712.21|2722.43|2714.73|2719.29|2711.59|40
1647442990000|2022-03-16 15:03:10|2719.9|2712.2|2720.06|2712.36|2720.32|2712.62|2719.26|2711.56|39
1647443000000|2022-03-16 15:03:20|2719.73|2712.03|2721.76|2714.06|2721.76|2714.06|2719.73|2712.03|37
1647443010000|2022-03-16 15:03:30|2721.68|2713.98|2720.72|2713.02|2721.7|2714|2720.62|2712.92|39
1647443020000|2022-03-16 15:03:40|2720.62|2712.92|2719.98|2712.28|2720.62|2712.92|2719.7|2712|38
1647443030000|2022-03-16 15:03:50|2719.93|2712.23|2720.17|2712.47|2720.18|2712.48|2719.5|2711.8|36
1647443040000|2022-03-16 15:04:00|2720.16|2712.46|2720.05|2712.35|2720.22|2712.52|2719.63|2711.93|33
1647443050000|2022-03-16 15:04:10|2720.06|2712.36|2720.21|2712.51|2720.22|2712.52|2719.83|2712.13|32
1647443060000|2022-03-16 15:04:20|2720.09|2712.39|2720.42|2712.72|2720.44|2712.74|2719.79|2712.09|25
1647443070000|2022-03-16 15:04:30|2720.41|2712.71|2720.87|2713.17|2720.97|2713.27|2720.18|2712.48|34
1647443080000|2022-03-16 15:04:40|2720.86|2713.16|2721.63|2713.93|2721.75|2714.05|2720.86|2713.16|31
1647443090000|2022-03-16 15:04:50|2721.69|2713.99|2722.06|2714.36|2722.08|2714.38|2721.6|2713.9|29
1647443100000|2022-03-16 15:05:00|2722.05|2714.35|2721.49|2713.79|2722.05|2714.35|2721.05|2713.35|38
1647443110000|2022-03-16 15:05:10|2721.48|2713.78|2721.29|2713.59|2721.48|2713.78|2720.99|2713.29|30
1647443120000|2022-03-16 15:05:20|2721.23|2713.53|2721.34|2713.64|2721.39|2713.69|2720.84|2713.14|33
1647443130000|2022-03-16 15:05:30|2721.36|2713.66|2721.64|2713.94|2721.64|2713.94|2721.25|2713.55|37
1647443140000|2022-03-16 15:05:40|2721.6|2713.9|2721.6|2713.9|2722.04|2714.34|2721.57|2713.87|26
1647443150000|2022-03-16 15:05:50|2721.58|2713.88|2724.14|2716.44|2724.14|2716.44|2721.58|2713.88|35
1647443160000|2022-03-16 15:06:00|2724.15|2716.45|2727.11|2719.41|2729.07|2721.37|2724.15|2716.45|40
1647443170000|2022-03-16 15:06:10|2726.76|2719.06|2727.33|2719.63|2727.65|2719.95|2726.6|2718.9|39
1647443180000|2022-03-16 15:06:20|2727.42|2719.72|2722.73|2715.03|2727.62|2719.92|2722.73|2715.03|40
1647443190000|2022-03-16 15:06:30|2722.42|2714.72|2722.53|2714.83|2722.99|2715.29|2721.99|2714.29|36
1647443200000|2022-03-16 15:06:40|2722.4|2714.7|2722.54|2714.84|2723|2715.3|2721.85|2714.15|35
1647443210000|2022-03-16 15:06:50|2722.55|2714.85|2721.58|2713.88|2722.8|2715.1|2721.44|2713.74|31
1647443220000|2022-03-16 15:07:00|2721.52|2713.82|2720.96|2713.26|2721.52|2713.82|2720.9|2713.2|37
1647443230000|2022-03-16 15:07:10|2720.97|2713.27|2719.52|2711.82|2721.24|2713.54|2719.2|2711.5|36
1647443240000|2022-03-16 15:07:20|2719.5|2711.8|2718.65|2710.95|2719.52|2711.82|2718.25|2710.55|35
1647443250000|2022-03-16 15:07:30|2718.55|2710.85|2718.72|2711.02|2719.22|2711.52|2718.17|2710.47|37
1647443260000|2022-03-16 15:07:40|2718.74|2711.04|2716.52|2708.82|2719.12|2711.42|2716.52|2708.82|35
1647443270000|2022-03-16 15:07:50|2716.73|2709.03|2717.7|2710|2717.8|2710.1|2716.73|2709.03|30
1647443280000|2022-03-16 15:08:00|2717.65|2709.95|2717.6|2709.9|2717.67|2709.97|2717.13|2709.43|32
1647443290000|2022-03-16 15:08:10|2717.56|2709.86|2717.99|2710.29|2718.16|2710.46|2717.52|2709.82|29
1647443300000|2022-03-16 15:08:20|2717.98|2710.28|2717.72|2710.02|2718.7|2711|2717.59|2709.89|29
1647443310000|2022-03-16 15:08:30|2717.8|2710.1|2716.2|2708.5|2718.02|2710.32|2715.99|2708.29|36
1647443320000|2022-03-16 15:08:40|2715.99|2708.29|2713.83|2706.13|2716.05|2708.35|2713.32|2705.62|37
1647443330000|2022-03-16 15:08:50|2713.68|2705.98|2713.27|2705.57|2714.39|2706.69|2713.27|2705.57|34
1647443340000|2022-03-16 15:09:00|2713.33|2705.63|2713.47|2705.77|2714.35|2706.65|2712.86|2705.16|39
1647443350000|2022-03-16 15:09:10|2713.48|2705.78|2712.01|2704.31|2713.48|2705.78|2711.75|2704.05|32
1647443360000|2022-03-16 15:09:20|2712.02|2704.32|2713.04|2705.34|2713.04|2705.34|2711.97|2704.27|30
1647443370000|2022-03-16 15:09:30|2713.05|2705.35|2714.68|2706.98|2714.68|2706.98|2713.05|2705.35|31
1647443380000|2022-03-16 15:09:40|2714.74|2707.04|2714.85|2707.15|2715.21|2707.51|2714.74|2707.04|31
1647443390000|2022-03-16 15:09:50|2714.84|2707.14|2714.16|2706.46|2714.84|2707.14|2714.02|2706.32|18
1647443400000|2022-03-16 15:10:00|2714.17|2706.47|2714.81|2707.11|2715.37|2707.67|2714.17|2706.47|33
1647443410000|2022-03-16 15:10:10|2714.79|2707.09|2714.79|2707.09|2714.84|2707.14|2714.24|2706.54|36
1647443420000|2022-03-16 15:10:20|2714.85|2707.15|2714.12|2706.42|2714.93|2707.23|2714.12|2706.42|33
1647443430000|2022-03-16 15:10:30|2714.11|2706.41|2713.78|2706.08|2714.45|2706.75|2713.73|2706.03|26
1647443440000|2022-03-16 15:10:40|2713.77|2706.07|2713.79|2706.09|2714.31|2706.61|2713.77|2706.07|36
1647443450000|2022-03-16 15:10:50|2713.74|2706.04|2714.38|2706.68|2714.58|2706.88|2713.58|2705.88|36
1647443460000|2022-03-16 15:11:00|2714.3|2706.6|2714.29|2706.59|2714.62|2706.92|2713.64|2705.94|35
1647443470000|2022-03-16 15:11:10|2714.55|2706.85|2714.83|2707.13|2714.88|2707.18|2714.51|2706.81|32
1647443480000|2022-03-16 15:11:20|2714.85|2707.15|2716.58|2708.88|2716.66|2708.96|2714.83|2707.13|21
1647443490000|2022-03-16 15:11:30|2716.59|2708.89|2716.62|2708.92|2716.68|2708.98|2716.53|2708.83|19
1647443500000|2022-03-16 15:11:40|2716.61|2708.91|2716.98|2709.28|2717.11|2709.41|2716.55|2708.85|22
1647443510000|2022-03-16 15:11:50|2717.01|2709.31|2716.77|2709.07|2717.4|2709.7|2716.66|2708.96|26
1647443520000|2022-03-16 15:12:00|2716.79|2709.09|2716.52|2708.82|2716.91|2709.21|2716.17|2708.47|28
1647443530000|2022-03-16 15:12:10|2716.45|2708.75|2718.65|2710.95|2719.36|2711.66|2716.45|2708.75|35
1647443540000|2022-03-16 15:12:20|2718.67|2710.97|2720.46|2712.76|2720.46|2712.76|2718.37|2710.67|39
1647443550000|2022-03-16 15:12:30|2720.45|2712.75|2717.7|2710|2720.46|2712.76|2717.7|2710|32
1647443560000|2022-03-16 15:12:40|2717.71|2710.01|2718.38|2710.68|2718.55|2710.85|2717.71|2710.01|31
1647443570000|2022-03-16 15:12:50|2718.32|2710.62|2718.86|2711.16|2719.16|2711.46|2718.32|2710.62|32
1647443580000|2022-03-16 15:13:00|2718.99|2711.29|2718.05|2710.35|2719.16|2711.46|2717.97|2710.27|34
1647443590000|2022-03-16 15:13:10|2718|2710.3|2718.43|2710.73|2718.44|2710.74|2717.75|2710.05|24
1647443600000|2022-03-16 15:13:20|2718.34|2710.64|2717.84|2710.14|2718.42|2710.72|2717.84|2710.14|28
1647443610000|2022-03-16 15:13:30|2717.82|2710.12|2717.77|2710.07|2717.99|2710.29|2717.59|2709.89|30
1647443620000|2022-03-16 15:13:40|2717.58|2709.88|2718.11|2710.41|2718.29|2710.59|2717.58|2709.88|25
1647443630000|2022-03-16 15:13:50|2718.18|2710.48|2718.29|2710.59|2718.3|2710.6|2718.17|2710.47|23
1647443640000|2022-03-16 15:14:00|2718.43|2710.73|2718.41|2710.71|2718.74|2711.04|2718.27|2710.57|25
1647443650000|2022-03-16 15:14:10|2718.45|2710.75|2718.75|2711.05|2718.85|2711.15|2718.45|2710.75|27
1647443660000|2022-03-16 15:14:20|2718.74|2711.04|2718.9|2711.2|2719.19|2711.49|2718.71|2711.01|25
1647443670000|2022-03-16 15:14:30|2718.97|2711.27|2717.97|2710.27|2719.18|2711.48|2717.37|2709.67|36
1647443680000|2022-03-16 15:14:40|2717.93|2710.23|2718.06|2710.36|2718.26|2710.56|2717.54|2709.84|33
1647443690000|2022-03-16 15:14:50|2718.04|2710.34|2723.33|2715.63|2723.73|2716.03|2718.02|2710.32|36
1647443700000|2022-03-16 15:15:00|2723.17|2715.47|2722.29|2714.59|2723.17|2715.47|2721.61|2713.91|38
1647443710000|2022-03-16 15:15:10|2722.36|2714.66|2721.19|2713.49|2722.36|2714.66|2720.37|2712.67|37
1647443720000|2022-03-16 15:15:20|2721.22|2713.52|2719.62|2711.92|2721.61|2713.91|2719.62|2711.92|38
1647443730000|2022-03-16 15:15:30|2719.83|2712.13|2720.06|2712.36|2721.01|2713.31|2719.41|2711.71|38
1647443740000|2022-03-16 15:15:40|2719.94|2712.24|2718.61|2710.91|2719.94|2712.24|2718.31|2710.61|36
1647443750000|2022-03-16 15:15:50|2718.62|2710.92|2719.25|2711.55|2719.33|2711.63|2718.43|2710.73|30
1647443760000|2022-03-16 15:16:00|2719.28|2711.58|2719.13|2711.43|2719.43|2711.73|2718.55|2710.85|36
1647443770000|2022-03-16 15:16:10|2719.14|2711.44|2718.44|2710.74|2719.31|2711.61|2718.23|2710.53|32
1647443780000|2022-03-16 15:16:20|2718.54|2710.84|2719.12|2711.42|2719.44|2711.74|2718.52|2710.82|23
1647443790000|2022-03-16 15:16:30|2718.96|2711.26|2718.42|2710.72|2718.96|2711.26|2718.38|2710.68|28
1647443800000|2022-03-16 15:16:40|2718.41|2710.71|2718.57|2710.87|2718.87|2711.17|2718.41|2710.71|28
1647443810000|2022-03-16 15:16:50|2718.56|2710.86|2718.54|2710.84|2718.58|2710.88|2718.22|2710.52|30
1647443820000|2022-03-16 15:17:00|2718.33|2710.63|2719.06|2711.36|2719.2|2711.5|2718.33|2710.63|23
1647443830000|2022-03-16 15:17:10|2719.19|2711.49|2718.76|2711.06|2719.26|2711.56|2718.76|2711.06|20
1647443840000|2022-03-16 15:17:20|2718.69|2710.99|2717.91|2710.21|2718.69|2710.99|2717.58|2709.88|35
1647443850000|2022-03-16 15:17:30|2717.65|2709.95|2717.68|2709.98|2717.94|2710.24|2716.74|2709.04|30
1647443860000|2022-03-16 15:17:40|2717.88|2710.18|2717.89|2710.19|2718.2|2710.5|2717.51|2709.81|31
1647443870000|2022-03-16 15:17:50|2717.86|2710.16|2717.66|2709.96|2717.87|2710.17|2716.58|2708.88|31
1647443880000|2022-03-16 15:18:00|2717.53|2709.83|2717.8|2710.1|2718.05|2710.35|2716.06|2708.36|39
1647443890000|2022-03-16 15:18:10|2717.79|2710.09|2719.15|2711.45|2719.15|2711.45|2717.62|2709.92|33
1647443900000|2022-03-16 15:18:20|2719.29|2711.59|2719.61|2711.91|2719.78|2712.08|2719.11|2711.41|33
1647443910000|2022-03-16 15:18:30|2719.74|2712.04|2719.14|2711.44|2719.88|2712.18|2718.73|2711.03|34
1647443920000|2022-03-16 15:18:40|2719.21|2711.51|2718.96|2711.26|2719.97|2712.27|2718.76|2711.06|36
1647443930000|2022-03-16 15:18:50|2719|2711.3|2718.14|2710.44|2719|2711.3|2717.88|2710.18|33
1647443940000|2022-03-16 15:19:00|2718.12|2710.42|2718.58|2710.88|2718.58|2710.88|2717.08|2709.38|34
1647443950000|2022-03-16 15:19:10|2718.63|2710.93|2718.73|2711.03|2719.64|2711.94|2718.59|2710.89|34
1647443960000|2022-03-16 15:19:20|2718.72|2711.02|2719.47|2711.77|2719.5|2711.8|2718.55|2710.85|32
1647443970000|2022-03-16 15:19:30|2719.55|2711.85|2719.6|2711.9|2719.66|2711.96|2719.27|2711.57|29
1647443980000|2022-03-16 15:19:40|2719.59|2711.89|2719.97|2712.27|2720.03|2712.33|2719.52|2711.82|28
1647443990000|2022-03-16 15:19:50|2719.99|2712.29|2721.48|2713.78|2721.53|2713.83|2719.92|2712.22|33
1647444000000|2022-03-16 15:20:00|2721.38|2713.68|2721.07|2713.37|2721.97|2714.27|2721.07|2713.37|30
1647444010000|2022-03-16 15:20:10|2721.16|2713.46|2720.99|2713.29|2721.16|2713.46|2720.07|2712.37|37
1647444020000|2022-03-16 15:20:20|2720.97|2713.27|2720.37|2712.67|2720.97|2713.27|2719.97|2712.27|29
1647444030000|2022-03-16 15:20:30|2720.54|2712.84|2720.85|2713.15|2720.85|2713.15|2720.37|2712.67|24
1647444040000|2022-03-16 15:20:40|2720.91|2713.21|2721.1|2713.4|2721.38|2713.68|2720.91|2713.21|31
1647444050000|2022-03-16 15:20:50|2721.23|2713.53|2719.02|2711.32|2722.05|2714.35|2718.78|2711.08|30
1647444060000|2022-03-16 15:21:00|2719.04|2711.34|2718.98|2711.28|2719.47|2711.77|2718.59|2710.89|33
1647444070000|2022-03-16 15:21:10|2718.9|2711.2|2718.39|2710.69|2719.06|2711.36|2718.39|2710.69|27
1647444080000|2022-03-16 15:21:20|2718.4|2710.7|2718.41|2710.71|2718.77|2711.07|2718.37|2710.67|25
1647444090000|2022-03-16 15:21:30|2718.42|2710.72|2718.21|2710.51|2718.43|2710.73|2718.06|2710.36|30
1647444100000|2022-03-16 15:21:40|2718.2|2710.5|2717.98|2710.28|2718.31|2710.61|2717.74|2710.04|27
1647444110000|2022-03-16 15:21:50|2717.97|2710.27|2717.93|2710.23|2718.19|2710.49|2717.93|2710.23|31
1647444120000|2022-03-16 15:22:00|2717.95|2710.25|2718|2710.3|2718.25|2710.55|2717.93|2710.23|30
1647444130000|2022-03-16 15:22:10|2717.96|2710.26|2717.71|2710.01|2717.96|2710.26|2717.43|2709.73|18
1647444140000|2022-03-16 15:22:20|2717.72|2710.02|2717.54|2709.84|2717.89|2710.19|2717.38|2709.68|35
1647444150000|2022-03-16 15:22:30|2717.53|2709.83|2718.17|2710.47|2718.47|2710.77|2717.32|2709.62|31
1647444160000|2022-03-16 15:22:40|2718.02|2710.32|2718|2710.3|2718.33|2710.63|2717.78|2710.08|35
1647444170000|2022-03-16 15:22:50|2718.35|2710.65|2717.87|2710.17|2718.51|2710.81|2717.87|2710.17|25
1647444180000|2022-03-16 15:23:00|2717.89|2710.19|2718|2710.3|2718.11|2710.41|2717.88|2710.18|22
1647444190000|2022-03-16 15:23:10|2718.01|2710.31|2718.4|2710.7|2718.53|2710.83|2718.01|2710.31|34
1647444200000|2022-03-16 15:23:20|2718.49|2710.79|2717.81|2710.11|2718.56|2710.86|2717.77|2710.07|35
1647444210000|2022-03-16 15:23:30|2717.93|2710.23|2719.46|2711.76|2719.46|2711.76|2717.93|2710.23|32
1647444220000|2022-03-16 15:23:40|2719.22|2711.52|2720.4|2712.7|2720.48|2712.78|2719.22|2711.52|27
1647444230000|2022-03-16 15:23:50|2720.19|2712.49|2720.31|2712.61|2720.31|2712.61|2719.92|2712.22|28
1647444240000|2022-03-16 15:24:00|2720.51|2712.81|2720.2|2712.5|2720.52|2712.82|2719.6|2711.9|25
1647444250000|2022-03-16 15:24:10|2720.15|2712.45|2720.04|2712.34|2720.74|2713.04|2719.72|2712.02|27
1647444260000|2022-03-16 15:24:20|2720.01|2712.31|2719.93|2712.23|2720.04|2712.34|2719.72|2712.02|22
1647444270000|2022-03-16 15:24:30|2719.94|2712.24|2719.79|2712.09|2720.24|2712.54|2719.43|2711.73|34
1647444280000|2022-03-16 15:24:40|2719.69|2711.99|2719.48|2711.78|2719.79|2712.09|2719.24|2711.54|19
1647444290000|2022-03-16 15:24:50|2719.41|2711.71|2720.38|2712.68|2720.38|2712.68|2719.23|2711.53|27
1647444300000|2022-03-16 15:25:00|2720.33|2712.63|2720.04|2712.34|2720.38|2712.68|2719.44|2711.74|21
1647444310000|2022-03-16 15:25:10|2720.19|2712.49|2720.25|2712.55|2721.04|2713.34|2719.44|2711.74|32
1647444320000|2022-03-16 15:25:20|2721.01|2713.31|2720.72|2713.02|2721.01|2713.31|2720.13|2712.43|30
1647444330000|2022-03-16 15:25:30|2720.63|2712.93|2720.43|2712.73|2720.63|2712.93|2720.01|2712.31|28
1647444340000|2022-03-16 15:25:40|2720.3|2712.6|2720.44|2712.74|2720.54|2712.84|2720.14|2712.44|25
1647444350000|2022-03-16 15:25:50|2720.59|2712.89|2720.35|2712.65|2720.72|2713.02|2720.14|2712.44|36
1647444360000|2022-03-16 15:26:00|2720.36|2712.66|2720.19|2712.49|2720.84|2713.14|2720.03|2712.33|28
1647444370000|2022-03-16 15:26:10|2720.04|2712.34|2720.22|2712.52|2720.25|2712.55|2719.65|2711.95|23
1647444380000|2022-03-16 15:26:20|2720.21|2712.51|2719|2711.3|2720.51|2712.81|2719|2711.3|33
1647444390000|2022-03-16 15:26:30|2718.97|2711.27|2719.09|2711.39|2719.31|2711.61|2718.71|2711.01|30
1647444400000|2022-03-16 15:26:40|2719.1|2711.4|2718.9|2711.2|2719.3|2711.6|2718.85|2711.15|24
1647444410000|2022-03-16 15:26:50|2719.01|2711.31|2719.18|2711.48|2719.18|2711.48|2718.63|2710.93|28
1647444420000|2022-03-16 15:27:00|2719.25|2711.55|2719.95|2712.25|2719.95|2712.25|2719.24|2711.54|30
1647444430000|2022-03-16 15:27:10|2719.4|2711.7|2722.35|2714.65|2722.46|2714.76|2719.32|2711.62|37
1647444440000|2022-03-16 15:27:20|2722.29|2714.59|2722.1|2714.4|2722.29|2714.59|2721.7|2714|36
1647444450000|2022-03-16 15:27:30|2722.07|2714.37|2722.28|2714.58|2722.28|2714.58|2722.07|2714.37|27
1647444460000|2022-03-16 15:27:40|2722.16|2714.46|2722.42|2714.72|2722.79|2715.09|2722.03|2714.33|24
1647444470000|2022-03-16 15:27:50|2722.22|2714.52|2722.96|2715.26|2723.4|2715.7|2722.22|2714.52|38
1647444480000|2022-03-16 15:28:00|2723.11|2715.41|2723.29|2715.59|2723.29|2715.59|2722.7|2715|37
1647444490000|2022-03-16 15:28:10|2723.37|2715.67|2723.18|2715.48|2723.4|2715.7|2722.86|2715.16|29
1647444500000|2022-03-16 15:28:20|2723.16|2715.46|2722.66|2714.96|2723.26|2715.56|2722.66|2714.96|30
1647444510000|2022-03-16 15:28:30|2722.72|2715.02|2722.49|2714.79|2723|2715.3|2722.42|2714.72|32
1647444520000|2022-03-16 15:28:40|2722.52|2714.82|2721.97|2714.27|2722.78|2715.08|2721.97|2714.27|35
1647444530000|2022-03-16 15:28:50|2722.01|2714.31|2721.66|2713.96|2722.01|2714.31|2721.23|2713.53|32
1647444540000|2022-03-16 15:29:00|2721.61|2713.91|2721.58|2713.88|2721.66|2713.96|2721.31|2713.61|30
1647444550000|2022-03-16 15:29:10|2721.57|2713.87|2720.99|2713.29|2721.57|2713.87|2720.99|2713.29|32
1647444560000|2022-03-16 15:29:20|2721|2713.3|2719.66|2711.96|2721.14|2713.44|2719.66|2711.96|33
1647444570000|2022-03-16 15:29:30|2719.59|2711.89|2720.73|2713.03|2720.73|2713.03|2718.74|2711.04|36
1647444580000|2022-03-16 15:29:40|2720.67|2712.97|2719.54|2711.84|2720.67|2712.97|2719.13|2711.43|34
1647444590000|2022-03-16 15:29:50|2719.51|2711.81|2719.71|2712.01|2720.17|2712.47|2719.51|2711.81|32
1647444600000|2022-03-16 15:30:00|2719.76|2712.06|2721.06|2713.36|2721.06|2713.36|2719.71|2712.01|35
1647444610000|2022-03-16 15:30:10|2721.04|2713.34|2720.89|2713.19|2721.12|2713.42|2720.88|2713.18|23
1647444620000|2022-03-16 15:30:20|2721.04|2713.34|2721.43|2713.73|2721.53|2713.83|2721.04|2713.34|17
1647444630000|2022-03-16 15:30:30|2721.5|2713.8|2720.04|2712.34|2721.51|2713.81|2719.96|2712.26|32
1647444640000|2022-03-16 15:30:40|2720.15|2712.45|2720.43|2712.73|2720.43|2712.73|2719.99|2712.29|30
1647444650000|2022-03-16 15:30:50|2720.62|2712.92|2720.86|2713.16|2720.86|2713.16|2720.04|2712.34|32
1647444660000|2022-03-16 15:31:00|2720.9|2713.2|2720.55|2712.85|2721.58|2713.88|2720.55|2712.85|37
1647444670000|2022-03-16 15:31:10|2720.54|2712.84|2720.76|2713.06|2721.21|2713.51|2720.54|2712.84|29
1647444680000|2022-03-16 15:31:20|2720.87|2713.17|2720.98|2713.28|2721.38|2713.68|2720.75|2713.05|30
1647444690000|2022-03-16 15:31:30|2720.97|2713.27|2720.22|2712.52|2721.16|2713.46|2720.13|2712.43|34
1647444700000|2022-03-16 15:31:40|2720.18|2712.48|2719.41|2711.71|2720.21|2712.51|2719.41|2711.71|36
1647444710000|2022-03-16 15:31:50|2719.28|2711.58|2718.42|2710.72|2719.28|2711.58|2718.32|2710.62|33
1647444720000|2022-03-16 15:32:00|2718.38|2710.68|2715.76|2708.06|2718.43|2710.73|2715.38|2707.68|37
1647444730000|2022-03-16 15:32:10|2716.27|2708.57|2717.4|2709.7|2717.4|2709.7|2716.27|2708.57|36
1647444740000|2022-03-16 15:32:20|2717.35|2709.65|2717.82|2710.12|2718.22|2710.52|2716.88|2709.18|37
1647444750000|2022-03-16 15:32:30|2717.86|2710.16|2717.09|2709.39|2717.86|2710.16|2716.55|2708.85|36
1647444760000|2022-03-16 15:32:40|2716.9|2709.2|2716.89|2709.19|2717.42|2709.72|2716.74|2709.04|39
1647444770000|2022-03-16 15:32:50|2716.91|2709.21|2717.57|2709.87|2717.86|2710.16|2716.82|2709.12|37
1647444780000|2022-03-16 15:33:00|2717.62|2709.92|2717.61|2709.91|2717.72|2710.02|2717.37|2709.67|33
1647444790000|2022-03-16 15:33:10|2717.64|2709.94|2717.56|2709.86|2718.17|2710.47|2717.52|2709.82|32
1647444800000|2022-03-16 15:33:20|2717.62|2709.92|2718.01|2710.31|2718.19|2710.49|2717.61|2709.91|33
1647444810000|2022-03-16 15:33:30|2718|2710.3|2717.41|2709.71|2718.05|2710.35|2717.41|2709.71|29
1647444820000|2022-03-16 15:33:40|2717.47|2709.77|2717.35|2709.65|2717.47|2709.77|2717.16|2709.46|24
1647444830000|2022-03-16 15:33:50|2717.41|2709.71|2718.44|2710.74|2718.44|2710.74|2717.27|2709.57|33
1647444840000|2022-03-16 15:34:00|2718.09|2710.39|2717.78|2710.08|2718.65|2710.95|2717.56|2709.86|34
1647444850000|2022-03-16 15:34:10|2717.79|2710.09|2718.21|2710.51|2718.36|2710.66|2717.73|2710.03|34
1647444860000|2022-03-16 15:34:20|2718.4|2710.7|2717.95|2710.25|2718.64|2710.94|2717.82|2710.12|26
1647444870000|2022-03-16 15:34:30|2718.07|2710.37|2718.01|2710.31|2718.13|2710.43|2717.92|2710.22|15
1647444880000|2022-03-16 15:34:40|2717.97|2710.27|2717.59|2709.89|2717.97|2710.27|2717.32|2709.62|25
1647444890000|2022-03-16 15:34:50|2717.46|2709.76|2717.66|2709.96|2717.87|2710.17|2717.32|2709.62|22
1647444900000|2022-03-16 15:35:00|2717.65|2709.95|2718.01|2710.31|2718.03|2710.33|2717.33|2709.63|25
1647444910000|2022-03-16 15:35:10|2718.03|2710.33|2717.96|2710.26|2718.05|2710.35|2717.88|2710.18|21
1647444920000|2022-03-16 15:35:20|2717.97|2710.27|2716.92|2709.22|2717.97|2710.27|2716.92|2709.22|35
1647444930000|2022-03-16 15:35:30|2716.93|2709.23|2716.02|2708.32|2717.06|2709.36|2716.02|2708.32|37
1647444940000|2022-03-16 15:35:40|2716.03|2708.33|2714.85|2707.15|2716.14|2708.44|2714.8|2707.1|39
1647444950000|2022-03-16 15:35:50|2714.89|2707.19|2714.67|2706.97|2715.19|2707.49|2714.62|2706.92|31
1647444960000|2022-03-16 15:36:00|2714.68|2706.98|2714.42|2706.72|2714.95|2707.25|2714.15|2706.45|34
1647444970000|2022-03-16 15:36:10|2714.41|2706.71|2712.77|2705.07|2714.52|2706.82|2712.54|2704.84|36
1647444980000|2022-03-16 15:36:20|2712.98|2705.28|2714.51|2706.81|2714.87|2707.17|2712.98|2705.28|29
1647444990000|2022-03-16 15:36:30|2714.68|2706.98|2714.78|2707.08|2714.88|2707.18|2714.42|2706.72|31
1647445000000|2022-03-16 15:36:40|2714.88|2707.18|2713.84|2706.14|2715.08|2707.38|2713.84|2706.14|38
1647445010000|2022-03-16 15:36:50|2713.87|2706.17|2713.71|2706.01|2714.01|2706.31|2713.43|2705.73|38
1647445020000|2022-03-16 15:37:00|2713.72|2706.02|2713.58|2705.88|2714.3|2706.6|2713.58|2705.88|29
1647445030000|2022-03-16 15:37:10|2713.48|2705.78|2713.06|2705.36|2713.72|2706.02|2712.95|2705.25|33
1647445040000|2022-03-16 15:37:20|2713.02|2705.32|2712.75|2705.05|2713.11|2705.41|2712.37|2704.67|29
1647445050000|2022-03-16 15:37:30|2712.76|2705.06|2712.13|2704.43|2712.91|2705.21|2712.13|2704.43|37
1647445060000|2022-03-16 15:37:40|2711.93|2704.23|2711.95|2704.25|2712.34|2704.64|2711.41|2703.71|35
1647445070000|2022-03-16 15:37:50|2712.05|2704.35|2710.72|2703.02|2712.14|2704.44|2710.24|2702.54|38
1647445080000|2022-03-16 15:38:00|2710.74|2703.04|2710.73|2703.03|2710.89|2703.19|2710.14|2702.44|37
1647445090000|2022-03-16 15:38:10|2710.9|2703.2|2711.01|2703.31|2711.19|2703.49|2710.73|2703.03|31
1647445100000|2022-03-16 15:38:20|2710.99|2703.29|2709.52|2701.82|2711.46|2703.76|2709.52|2701.82|38
1647445110000|2022-03-16 15:38:30|2709.45|2701.75|2709.82|2702.12|2709.82|2702.12|2708.89|2701.19|37
1647445120000|2022-03-16 15:38:40|2709.45|2701.75|2709.73|2702.03|2710.8|2703.1|2709.28|2701.58|39
1647445130000|2022-03-16 15:38:50|2709.76|2702.06|2711.17|2703.47|2711.38|2703.68|2708.97|2701.27|37
1647445140000|2022-03-16 15:39:00|2710.77|2703.07|2709.52|2701.82|2711.33|2703.63|2709.19|2701.49|35
1647445150000|2022-03-16 15:39:10|2709.62|2701.92|2709.72|2702.02|2710.53|2702.83|2709.07|2701.37|39
1647445160000|2022-03-16 15:39:20|2709.58|2701.88|2709.65|2701.95|2710.31|2702.61|2709.1|2701.4|34
1647445170000|2022-03-16 15:39:30|2709.63|2701.93|2708.94|2701.24|2710.18|2702.48|2708.94|2701.24|38
1647445180000|2022-03-16 15:39:40|2709.03|2701.33|2706.53|2698.83|2709.03|2701.33|2706.53|2698.83|39
1647445190000|2022-03-16 15:39:50|2707.08|2699.38|2706.3|2698.6|2707.48|2699.78|2706.19|2698.49|40
1647445200000|2022-03-16 15:40:00|2706.24|2698.54|2707.18|2699.48|2707.82|2700.12|2705.97|2698.27|40
1647445210000|2022-03-16 15:40:10|2707.05|2699.35|2706.92|2699.22|2707.2|2699.5|2706.39|2698.69|34
1647445220000|2022-03-16 15:40:20|2706.96|2699.26|2706.69|2698.99|2707.17|2699.47|2706.44|2698.74|32
1647445230000|2022-03-16 15:40:30|2706.71|2699.01|2706.2|2698.5|2706.88|2699.18|2706.15|2698.45|35
1647445240000|2022-03-16 15:40:40|2705.94|2698.24|2706.33|2698.63|2706.38|2698.68|2705.75|2698.05|35
1647445250000|2022-03-16 15:40:50|2706.09|2698.39|2706.38|2698.68|2706.56|2698.86|2705.79|2698.09|34
1647445260000|2022-03-16 15:41:00|2706.37|2698.67|2706.16|2698.46|2706.37|2698.67|2705.63|2697.93|37
1647445270000|2022-03-16 15:41:10|2706.1|2698.4|2706.1|2698.4|2706.56|2698.86|2706.02|2698.32|36
1647445280000|2022-03-16 15:41:20|2706.29|2698.59|2708.25|2700.55|2708.49|2700.79|2706.26|2698.56|39
1647445290000|2022-03-16 15:41:30|2708.37|2700.67|2708.85|2701.15|2709.22|2701.52|2707.46|2699.76|39
1647445300000|2022-03-16 15:41:40|2708.79|2701.09|2708.76|2701.06|2708.88|2701.18|2707.94|2700.24|35
1647445310000|2022-03-16 15:41:50|2708.27|2700.57|2707.69|2699.99|2709.42|2701.72|2707.69|2699.99|36
1647445320000|2022-03-16 15:42:00|2707.7|2700|2706.82|2699.12|2708.19|2700.49|2706.78|2699.08|37
1647445330000|2022-03-16 15:42:10|2706.81|2699.11|2709.05|2701.35|2709.05|2701.35|2706.62|2698.92|36
1647445340000|2022-03-16 15:42:20|2709.09|2701.39|2709.75|2702.05|2710.15|2702.45|2709.09|2701.39|37
1647445350000|2022-03-16 15:42:30|2710.05|2702.35|2708.47|2700.77|2710.11|2702.41|2708.47|2700.77|37
1647445360000|2022-03-16 15:42:40|2708.6|2700.9|2707.88|2700.18|2708.6|2700.9|2707.43|2699.73|36
1647445370000|2022-03-16 15:42:50|2707.75|2700.05|2707.25|2699.55|2708.36|2700.66|2706.87|2699.17|35
1647445380000|2022-03-16 15:43:00|2707.19|2699.49|2707.86|2700.16|2707.9|2700.2|2706.93|2699.23|30
1647445390000|2022-03-16 15:43:10|2707.85|2700.15|2707.87|2700.17|2708.21|2700.51|2707.5|2699.8|21
1647445400000|2022-03-16 15:43:20|2707.9|2700.2|2707.62|2699.92|2708.05|2700.35|2707.53|2699.83|31
1647445410000|2022-03-16 15:43:30|2707.48|2699.78|2708.35|2700.65|2708.48|2700.78|2707.48|2699.78|25
1647445420000|2022-03-16 15:43:40|2708.44|2700.74|2708.05|2700.35|2708.46|2700.76|2707.62|2699.92|32
1647445430000|2022-03-16 15:43:50|2708.04|2700.34|2708.73|2701.03|2708.73|2701.03|2707.83|2700.13|26
1647445440000|2022-03-16 15:44:00|2708.58|2700.88|2707.94|2700.24|2708.58|2700.88|2707.93|2700.23|32
1647445450000|2022-03-16 15:44:10|2708.01|2700.31|2707.62|2699.92|2708.02|2700.32|2707.55|2699.85|25
1647445460000|2022-03-16 15:44:20|2707.52|2699.82|2706.73|2699.03|2708|2700.3|2706.59|2698.89|34
1647445470000|2022-03-16 15:44:30|2706.78|2699.08|2708.5|2700.8|2708.63|2700.93|2706.78|2699.08|37
1647445480000|2022-03-16 15:44:40|2708.53|2700.83|2708.41|2700.71|2708.76|2701.06|2708.15|2700.45|32
1647445490000|2022-03-16 15:44:50|2708.34|2700.64|2708.47|2700.77|2708.58|2700.88|2708.19|2700.49|28
1647445500000|2022-03-16 15:45:00|2708.46|2700.76|2707.35|2699.65|2708.56|2700.86|2707.12|2699.42|29
1647445510000|2022-03-16 15:45:10|2707.33|2699.63|2707.88|2700.18|2708.08|2700.38|2706.79|2699.09|37
1647445520000|2022-03-16 15:45:20|2707.6|2699.9|2707.9|2700.2|2708.54|2700.84|2707.45|2699.75|27
1647445530000|2022-03-16 15:45:30|2708|2700.3|2708.39|2700.69|2708.39|2700.69|2707.55|2699.85|35
1647445540000|2022-03-16 15:45:40|2708.29|2700.59|2707.95|2700.25|2708.29|2700.59|2707.73|2700.03|35
1647445550000|2022-03-16 15:45:50|2707.91|2700.21|2707.39|2699.69|2708|2700.3|2707.39|2699.69|39
1647445560000|2022-03-16 15:46:00|2707.37|2699.67|2707.29|2699.59|2707.37|2699.67|2706.31|2698.61|37
1647445570000|2022-03-16 15:46:10|2707.58|2699.88|2706.8|2699.1|2707.67|2699.97|2706.34|2698.64|35
1647445580000|2022-03-16 15:46:20|2706.53|2698.83|2706.07|2698.37|2706.57|2698.87|2706.05|2698.35|37
1647445590000|2022-03-16 15:46:30|2706.04|2698.34|2705.55|2697.85|2706.46|2698.76|2705.53|2697.83|34
1647445600000|2022-03-16 15:46:40|2705.61|2697.91|2705.84|2698.14|2706.33|2698.63|2705.61|2697.91|32
1647445610000|2022-03-16 15:46:50|2705.87|2698.17|2705.17|2697.47|2705.96|2698.26|2705.17|2697.47|35
1647445620000|2022-03-16 15:47:00|2705.15|2697.45|2704.81|2697.11|2705.24|2697.54|2704.34|2696.64|35
1647445630000|2022-03-16 15:47:10|2704.71|2697.01|2705.19|2697.49|2705.42|2697.72|2704.65|2696.95|38
1647445640000|2022-03-16 15:47:20|2705.23|2697.53|2704.72|2697.02|2705.36|2697.66|2704.06|2696.36|34
1647445650000|2022-03-16 15:47:30|2705.03|2697.33|2704.92|2697.22|2705.05|2697.35|2704.72|2697.02|16
1647445660000|2022-03-16 15:47:40|2705|2697.3|2705.74|2698.04|2705.79|2698.09|2704.92|2697.22|21
1647445670000|2022-03-16 15:47:50|2705.72|2698.02|2705.25|2697.55|2705.8|2698.1|2705.16|2697.46|38
1647445680000|2022-03-16 15:48:00|2705.26|2697.56|2704.91|2697.21|2705.52|2697.82|2704.74|2697.04|38
1647445690000|2022-03-16 15:48:10|2704.9|2697.2|2704.21|2696.51|2704.9|2697.2|2704.1|2696.4|36
1647445700000|2022-03-16 15:48:20|2704.29|2696.59|2705.49|2697.79|2705.49|2697.79|2703.88|2696.18|39
1647445710000|2022-03-16 15:48:30|2705.48|2697.78|2704.96|2697.26|2705.54|2697.84|2704.87|2697.17|29
1647445720000|2022-03-16 15:48:40|2705.16|2697.46|2705.08|2697.38|2705.44|2697.74|2704.77|2697.07|34
1647445730000|2022-03-16 15:48:50|2705.09|2697.39|2704.93|2697.23|2705.25|2697.55|2704.77|2697.07|27
1647445740000|2022-03-16 15:49:00|2704.9|2697.2|2705.26|2697.56|2706.13|2698.43|2704.84|2697.14|30
1647445750000|2022-03-16 15:49:10|2705.43|2697.73|2705.49|2697.79|2705.9|2698.2|2705.19|2697.49|30
1647445760000|2022-03-16 15:49:20|2705.45|2697.75|2705.21|2697.51|2705.84|2698.14|2704.97|2697.27|35
1647445770000|2022-03-16 15:49:30|2704.97|2697.27|2704.54|2696.84|2705.34|2697.64|2704.48|2696.78|37
1647445780000|2022-03-16 15:49:40|2704.53|2696.83|2705.1|2697.4|2705.1|2697.4|2704.52|2696.82|30
1647445790000|2022-03-16 15:49:50|2705.07|2697.37|2704.95|2697.25|2705.08|2697.38|2704.48|2696.78|35
1647445800000|2022-03-16 15:50:00|2704.94|2697.24|2704.4|2696.7|2704.97|2697.27|2704.4|2696.7|25
1647445810000|2022-03-16 15:50:10|2704.26|2696.56|2704.89|2697.19|2705.16|2697.46|2704.16|2696.46|29
1647445820000|2022-03-16 15:50:20|2704.9|2697.2|2704.43|2696.73|2704.9|2697.2|2704.31|2696.61|28
1647445830000|2022-03-16 15:50:30|2704.39|2696.69|2703.92|2696.22|2704.74|2697.04|2703.92|2696.22|26
1647445840000|2022-03-16 15:50:40|2703.9|2696.2|2704.02|2696.32|2704.02|2696.32|2703.42|2695.72|35
1647445850000|2022-03-16 15:50:50|2704.03|2696.33|2704.15|2696.45|2704.55|2696.85|2704.01|2696.31|32
1647445860000|2022-03-16 15:51:00|2704.13|2696.43|2704.73|2697.03|2704.86|2697.16|2703.9|2696.2|31
1647445870000|2022-03-16 15:51:10|2704.71|2697.01|2704.6|2696.9|2704.86|2697.16|2704.54|2696.84|25
1647445880000|2022-03-16 15:51:20|2704.57|2696.87|2704.3|2696.6|2704.57|2696.87|2704.2|2696.5|27
1647445890000|2022-03-16 15:51:30|2704.33|2696.63|2704.74|2697.04|2704.77|2697.07|2704.24|2696.54|35
1647445900000|2022-03-16 15:51:40|2704.64|2696.94|2705.12|2697.42|2705.12|2697.42|2704.52|2696.82|28
1647445910000|2022-03-16 15:51:50|2705.16|2697.46|2705.24|2697.54|2705.24|2697.54|2704.73|2697.03|34
1647445920000|2022-03-16 15:52:00|2705.26|2697.56|2705.85|2698.15|2706|2698.3|2705.23|2697.53|28
1647445930000|2022-03-16 15:52:10|2705.86|2698.16|2706.56|2698.86|2706.56|2698.86|2705.79|2698.09|27
1647445940000|2022-03-16 15:52:20|2706.57|2698.87|2706.2|2698.5|2706.57|2698.87|2706.13|2698.43|31
1647445950000|2022-03-16 15:52:30|2706.16|2698.46|2706.73|2699.03|2706.73|2699.03|2706.14|2698.44|28
1647445960000|2022-03-16 15:52:40|2706.86|2699.16|2708.24|2700.54|2708.24|2700.54|2706.78|2699.08|37
1647445970000|2022-03-16 15:52:50|2708.27|2700.57|2708.39|2700.69|2708.56|2700.86|2707.7|2700|34
1647445980000|2022-03-16 15:53:00|2708.62|2700.92|2708.13|2700.43|2708.86|2701.16|2708.06|2700.36|35
1647445990000|2022-03-16 15:53:10|2708.08|2700.38|2707.74|2700.04|2708.08|2700.38|2707.34|2699.64|33
1647446000000|2022-03-16 15:53:20|2707.52|2699.82|2708.45|2700.75|2708.45|2700.75|2707.43|2699.73|34
1647446010000|2022-03-16 15:53:30|2708.41|2700.71|2708.96|2701.26|2709.24|2701.54|2708.41|2700.71|24
1647446020000|2022-03-16 15:53:40|2709|2701.3|2709.83|2702.13|2709.83|2702.13|2708.49|2700.79|33
1647446030000|2022-03-16 15:53:50|2709.88|2702.18|2710.45|2702.75|2710.45|2702.75|2709.85|2702.15|30
1647446040000|2022-03-16 15:54:00|2710.4|2702.7|2710.93|2703.23|2711.04|2703.34|2710.26|2702.56|35
1647446050000|2022-03-16 15:54:10|2711.21|2703.51|2710.45|2702.75|2711.21|2703.51|2710.1|2702.4|34
1647446060000|2022-03-16 15:54:20|2710.1|2702.4|2710.39|2702.69|2710.52|2702.82|2710.1|2702.4|27
1647446070000|2022-03-16 15:54:30|2710.64|2702.94|2710.92|2703.22|2711.29|2703.59|2710.64|2702.94|31
1647446080000|2022-03-16 15:54:40|2710.95|2703.25|2711.06|2703.36|2711.59|2703.89|2710.95|2703.25|30
1647446090000|2022-03-16 15:54:50|2711.09|2703.39|2711.07|2703.37|2711.51|2703.81|2710.97|2703.27|29
1647446100000|2022-03-16 15:55:00|2711.15|2703.45|2711.32|2703.62|2711.88|2704.18|2711.01|2703.31|37
1647446110000|2022-03-16 15:55:10|2711.97|2704.27|2712.03|2704.33|2712.95|2705.25|2711.01|2703.31|28
1647446120000|2022-03-16 15:55:20|2712.59|2704.89|2712.29|2704.59|2712.62|2704.92|2712.06|2704.36|31
1647446130000|2022-03-16 15:55:30|2712.42|2704.72|2712.29|2704.59|2712.55|2704.85|2712.29|2704.59|24
1647446140000|2022-03-16 15:55:40|2712.17|2704.47|2712.03|2704.33|2712.3|2704.6|2711.87|2704.17|35
1647446150000|2022-03-16 15:55:50|2712|2704.3|2711.93|2704.23|2712.08|2704.38|2711.86|2704.16|38
1647446160000|2022-03-16 15:56:00|2711.98|2704.28|2712.1|2704.4|2712.22|2704.52|2711.84|2704.14|30
1647446170000|2022-03-16 15:56:10|2712.12|2704.42|2712.27|2704.57|2712.27|2704.57|2711.82|2704.12|23
1647446180000|2022-03-16 15:56:20|2712.29|2704.59|2711.49|2703.79|2712.29|2704.59|2711.22|2703.52|28
1647446190000|2022-03-16 15:56:30|2711.5|2703.8|2711.39|2703.69|2711.68|2703.98|2711.25|2703.55|28
1647446200000|2022-03-16 15:56:40|2711.38|2703.68|2710.19|2702.49|2711.55|2703.85|2710.18|2702.48|35
1647446210000|2022-03-16 15:56:50|2710.23|2702.53|2709.09|2701.39|2710.3|2702.6|2709.04|2701.34|38
1647446220000|2022-03-16 15:57:00|2708.77|2701.07|2710.03|2702.33|2710.37|2702.67|2708.77|2701.07|33
1647446230000|2022-03-16 15:57:10|2710.06|2702.36|2710.08|2702.38|2710.42|2702.72|2709.89|2702.19|30
1647446240000|2022-03-16 15:57:20|2710.07|2702.37|2709.78|2702.08|2710.07|2702.37|2709.36|2701.66|28
1647446250000|2022-03-16 15:57:30|2710.06|2702.36|2709.74|2702.04|2710.26|2702.56|2709.29|2701.59|25
1647446260000|2022-03-16 15:57:40|2709.73|2702.03|2708.97|2701.27|2709.74|2702.04|2708.37|2700.67|26
1647446270000|2022-03-16 15:57:50|2708.99|2701.29|2709.44|2701.74|2709.44|2701.74|2708.92|2701.22|22
1647446280000|2022-03-16 15:58:00|2709.5|2701.8|2710.56|2702.86|2710.64|2702.94|2709.5|2701.8|28
1647446290000|2022-03-16 15:58:10|2710.49|2702.79|2710.58|2702.88|2711.08|2703.38|2710.46|2702.76|28
1647446300000|2022-03-16 15:58:20|2710.99|2703.29|2710.93|2703.23|2711.22|2703.52|2710.8|2703.1|28
1647446310000|2022-03-16 15:58:30|2711.04|2703.34|2710.52|2702.82|2711.14|2703.44|2710.52|2702.82|29
1647446320000|2022-03-16 15:58:40|2710.48|2702.78|2710.15|2702.45|2710.52|2702.82|2709.62|2701.92|28
1647446330000|2022-03-16 15:58:50|2710.27|2702.57|2709.13|2701.43|2710.29|2702.59|2708.86|2701.16|35
1647446340000|2022-03-16 15:59:00|2709.11|2701.41|2708.45|2700.75|2709.16|2701.46|2708.41|2700.71|34
1647446350000|2022-03-16 15:59:10|2708.32|2700.62|2707.96|2700.26|2708.34|2700.64|2707.94|2700.24|34
1647446360000|2022-03-16 15:59:20|2707.97|2700.27|2709.85|2702.15|2709.85|2702.15|2707.97|2700.27|27
1647446370000|2022-03-16 15:59:30|2709.98|2702.28|2709.32|2701.62|2710.17|2702.47|2709.32|2701.62|24
1647446380000|2022-03-16 15:59:40|2709.35|2701.65|2708.83|2701.13|2709.36|2701.66|2708.82|2701.12|29
1647446390000|2022-03-16 15:59:50|2708.82|2701.12|2709.26|2701.56|2709.35|2701.65|2708.71|2701.01|19
1647446400000|2022-03-16 16:00:00|2709.28|2701.58|2709.36|2701.66|2709.38|2701.68|2709.28|2701.58|10
1647446410000|2022-03-16 16:00:10|2709.12|2701.42|2710.15|2702.45|2710.54|2702.84|2709.12|2701.42|35
1647446420000|2022-03-16 16:00:20|2710.16|2702.46|2709.81|2702.11|2710.53|2702.83|2709.64|2701.94|30
1647446430000|2022-03-16 16:00:30|2709.85|2702.15|2707.26|2699.56|2709.85|2702.15|2707.2|2699.5|37
1647446440000|2022-03-16 16:00:40|2707.33|2699.63|2707.65|2699.95|2707.65|2699.95|2706.92|2699.22|36
1647446450000|2022-03-16 16:00:50|2707.67|2699.97|2707.14|2699.44|2707.67|2699.97|2706.87|2699.17|38
1647446460000|2022-03-16 16:01:00|2707.33|2699.63|2707.65|2699.95|2707.77|2700.07|2706.88|2699.18|38
1647446470000|2022-03-16 16:01:10|2707.64|2699.94|2709.05|2701.35|2709.07|2701.37|2707.59|2699.89|35
1647446480000|2022-03-16 16:01:20|2709.03|2701.33|2710|2702.3|2710.02|2702.32|2709.03|2701.33|30
1647446490000|2022-03-16 16:01:30|2710.05|2702.35|2710.97|2703.27|2710.97|2703.27|2709.73|2702.03|30
1647446500000|2022-03-16 16:01:40|2710.59|2702.89|2711.05|2703.35|2711.17|2703.47|2710.44|2702.74|35
1647446510000|2022-03-16 16:01:50|2711.27|2703.57|2710.1|2702.4|2711.27|2703.57|2709.92|2702.22|37
1647446520000|2022-03-16 16:02:00|2710.13|2702.43|2711.69|2703.99|2711.95|2704.25|2710.07|2702.37|34
1647446530000|2022-03-16 16:02:10|2711.71|2704.01|2712.36|2704.66|2712.66|2704.96|2711.59|2703.89|34
1647446540000|2022-03-16 16:02:20|2712.34|2704.64|2712.71|2705.01|2712.71|2705.01|2712.32|2704.62|26
1647446550000|2022-03-16 16:02:30|2712.73|2705.03|2713.93|2706.23|2714.72|2707.02|2712.62|2704.92|28
1647446560000|2022-03-16 16:02:40|2713.86|2706.16|2714.08|2706.38|2714.22|2706.52|2712.33|2704.63|36
1647446570000|2022-03-16 16:02:50|2714.18|2706.48|2713.95|2706.25|2714.8|2707.1|2713.83|2706.13|38
1647446580000|2022-03-16 16:03:00|2713.8|2706.1|2713.18|2705.48|2713.98|2706.28|2712.55|2704.85|38
1647446590000|2022-03-16 16:03:10|2713.15|2705.45|2712.39|2704.69|2713.18|2705.48|2712.35|2704.65|34
1647446600000|2022-03-16 16:03:20|2712.08|2704.38|2717.16|2709.46|2717.33|2709.63|2711.59|2703.89|39
1647446610000|2022-03-16 16:03:30|2717.1|2709.4|2716.2|2708.5|2717.51|2709.81|2715.97|2708.27|40
1647446620000|2022-03-16 16:03:40|2716.02|2708.32|2715.1|2707.4|2716.02|2708.32|2715.1|2707.4|38
1647446630000|2022-03-16 16:03:50|2715.13|2707.43|2720.72|2713.02|2720.92|2713.22|2715.13|2707.43|39
1647446640000|2022-03-16 16:04:00|2720.79|2713.09|2720.62|2712.92|2720.96|2713.26|2720.18|2712.48|36
1647446650000|2022-03-16 16:04:10|2720.65|2712.95|2721.48|2713.78|2722.8|2715.1|2719.83|2712.13|39
1647446660000|2022-03-16 16:04:20|2721.63|2713.93|2726.55|2718.85|2726.89|2719.19|2721.4|2713.7|38
1647446670000|2022-03-16 16:04:30|2726.86|2719.16|2726.71|2719.01|2727|2719.3|2725.64|2717.94|37
1647446680000|2022-03-16 16:04:40|2726.73|2719.03|2725.1|2717.4|2726.73|2719.03|2724.59|2716.89|39
1647446690000|2022-03-16 16:04:50|2725.04|2717.34|2724.12|2716.42|2725.19|2717.49|2723.63|2715.93|37
1647446700000|2022-03-16 16:05:00|2723.92|2716.22|2722.26|2714.56|2724.01|2716.31|2722.06|2714.36|38
1647446710000|2022-03-16 16:05:10|2721.29|2713.59|2720.71|2713.01|2721.55|2713.85|2720.47|2712.77|36
1647446720000|2022-03-16 16:05:20|2720.77|2713.07|2718.23|2710.53|2720.79|2713.09|2717.82|2710.12|37
1647446730000|2022-03-16 16:05:30|2718.35|2710.65|2718.36|2710.66|2718.61|2710.91|2718.06|2710.36|39
1647446740000|2022-03-16 16:05:40|2718.28|2710.58|2718.51|2710.81|2718.58|2710.88|2717.88|2710.18|37
1647446750000|2022-03-16 16:05:50|2718.77|2711.07|2719.46|2711.76|2720.22|2712.52|2718.66|2710.96|40
1647446760000|2022-03-16 16:06:00|2719.47|2711.77|2718.9|2711.2|2719.47|2711.77|2718.65|2710.95|35
1647446770000|2022-03-16 16:06:10|2719.11|2711.41|2719.78|2712.08|2720.44|2712.74|2719.11|2711.41|35
1647446780000|2022-03-16 16:06:20|2719.94|2712.24|2720.07|2712.37|2720.24|2712.54|2719.77|2712.07|34
1647446790000|2022-03-16 16:06:30|2720.14|2712.44|2720.24|2712.54|2720.38|2712.68|2719.69|2711.99|30
1647446800000|2022-03-16 16:06:40|2720.15|2712.45|2720.01|2712.31|2720.9|2713.2|2719.92|2712.22|28
1647446810000|2022-03-16 16:06:50|2720.02|2712.32|2722.22|2714.52|2722.68|2714.98|2719.92|2712.22|29
1647446820000|2022-03-16 16:07:00|2722.63|2714.93|2722.03|2714.33|2722.63|2714.93|2720.97|2713.27|39
1647446830000|2022-03-16 16:07:10|2721.96|2714.26|2722.45|2714.75|2722.9|2715.2|2721.95|2714.25|33
1647446840000|2022-03-16 16:07:20|2722.33|2714.63|2722.21|2714.51|2722.45|2714.75|2722.07|2714.37|26
1647446850000|2022-03-16 16:07:30|2722.35|2714.65|2722.21|2714.51|2722.35|2714.65|2721.86|2714.16|19
1647446860000|2022-03-16 16:07:40|2722.19|2714.49|2722.36|2714.66|2722.69|2714.99|2722.07|2714.37|31
1647446870000|2022-03-16 16:07:50|2722.25|2714.55|2722.36|2714.66|2722.58|2714.88|2721.83|2714.13|29
1647446880000|2022-03-16 16:08:00|2722.63|2714.93|2721.9|2714.2|2722.63|2714.93|2721.89|2714.19|15
1647446890000|2022-03-16 16:08:10|2721.91|2714.21|2721.19|2713.49|2722.47|2714.77|2720.51|2712.81|28
1647446900000|2022-03-16 16:08:20|2721.33|2713.63|2721.48|2713.78|2721.6|2713.9|2721|2713.3|35
1647446910000|2022-03-16 16:08:30|2721.46|2713.76|2721.17|2713.47|2721.48|2713.78|2720.81|2713.11|35
1647446920000|2022-03-16 16:08:40|2721.21|2713.51|2722.44|2714.74|2722.98|2715.28|2721.19|2713.49|33
1647446930000|2022-03-16 16:08:50|2722.48|2714.78|2723.36|2715.66|2723.36|2715.66|2722.34|2714.64|33
1647446940000|2022-03-16 16:09:00|2723.35|2715.65|2724.32|2716.62|2724.46|2716.76|2723.35|2715.65|34
1647446950000|2022-03-16 16:09:10|2724.27|2716.57|2722.86|2715.16|2724.46|2716.76|2722.51|2714.81|38
1647446960000|2022-03-16 16:09:20|2722.63|2714.93|2722.05|2714.35|2722.75|2715.05|2721.3|2713.6|31
1647446970000|2022-03-16 16:09:30|2722.02|2714.32|2724.09|2716.39|2724.26|2716.56|2722.02|2714.32|35
1647446980000|2022-03-16 16:09:40|2723.9|2716.2|2723.78|2716.08|2724.45|2716.75|2723.48|2715.78|36
1647446990000|2022-03-16 16:09:50|2723.76|2716.06|2723.62|2715.92|2723.8|2716.1|2723.4|2715.7|35
1647447000000|2022-03-16 16:10:00|2723.64|2715.94|2724.13|2716.43|2724.15|2716.45|2722.94|2715.24|31
1647447010000|2022-03-16 16:10:10|2724.47|2716.77|2723.63|2715.93|2725.4|2717.7|2723.63|2715.93|39
1647447020000|2022-03-16 16:10:20|2723.54|2715.84|2723.38|2715.68|2723.6|2715.9|2723.07|2715.37|31
1647447030000|2022-03-16 16:10:30|2723.36|2715.66|2721.22|2713.52|2723.47|2715.77|2721.22|2713.52|32
1647447040000|2022-03-16 16:10:40|2721.15|2713.45|2720.89|2713.19|2721.15|2713.45|2720.24|2712.54|39
1647447050000|2022-03-16 16:10:50|2721.05|2713.35|2720.91|2713.21|2721.29|2713.59|2720.91|2713.21|32
1647447060000|2022-03-16 16:11:00|2720.81|2713.11|2719.7|2712|2721.03|2713.33|2719.26|2711.56|38
1647447070000|2022-03-16 16:11:10|2719.88|2712.18|2720.7|2713|2720.7|2713|2719.77|2712.07|37
1647447080000|2022-03-16 16:11:20|2720.71|2713.01|2721.65|2713.95|2721.8|2714.1|2720.71|2713.01|33
1647447090000|2022-03-16 16:11:30|2721.69|2713.99|2721.35|2713.65|2721.87|2714.17|2721.2|2713.5|33
1647447100000|2022-03-16 16:11:40|2721.34|2713.64|2720.43|2712.73|2721.34|2713.64|2720.38|2712.68|30
1647447110000|2022-03-16 16:11:50|2720.44|2712.74|2719.23|2711.53|2720.57|2712.87|2719.23|2711.53|36
1647447120000|2022-03-16 16:12:00|2719.2|2711.5|2718.78|2711.08|2719.23|2711.53|2717.61|2709.91|36
1647447130000|2022-03-16 16:12:10|2718.77|2711.07|2717.52|2709.82|2720.01|2712.31|2717.52|2709.82|35
1647447140000|2022-03-16 16:12:20|2717.43|2709.73|2723.94|2716.24|2724.15|2716.45|2717.24|2709.54|37
1647447150000|2022-03-16 16:12:30|2724.39|2716.69|2723.5|2715.8|2724.72|2717.02|2723.5|2715.8|36
1647447160000|2022-03-16 16:12:40|2722.88|2715.18|2721.62|2713.92|2722.98|2715.28|2721.51|2713.81|37
1647447170000|2022-03-16 16:12:50|2721.63|2713.93|2722.4|2714.7|2722.83|2715.13|2721.62|2713.92|34
1647447180000|2022-03-16 16:13:00|2722.39|2714.69|2721.84|2714.14|2722.39|2714.69|2721.38|2713.68|37
1647447190000|2022-03-16 16:13:10|2722.1|2714.4|2722.38|2714.68|2722.38|2714.68|2721.43|2713.73|35
1647447200000|2022-03-16 16:13:20|2722.12|2714.42|2720.67|2712.97|2722.66|2714.96|2720.13|2712.43|36
1647447210000|2022-03-16 16:13:30|2720.68|2712.98|2721.06|2713.36|2721.06|2713.36|2720.35|2712.65|34
1647447220000|2022-03-16 16:13:40|2720.87|2713.17|2720.87|2713.17|2721.01|2713.31|2720.7|2713|33
1647447230000|2022-03-16 16:13:50|2720.98|2713.28|2721.05|2713.35|2721.44|2713.74|2720.62|2712.92|32
1647447240000|2022-03-16 16:14:00|2720.97|2713.27|2720.97|2713.27|2721.25|2713.55|2720.82|2713.12|31
1647447250000|2022-03-16 16:14:10|2721.15|2713.45|2720.8|2713.1|2721.46|2713.76|2720.72|2713.02|36
1647447260000|2022-03-16 16:14:20|2720.79|2713.09|2720.97|2713.27|2721.27|2713.57|2720.75|2713.05|35
1647447270000|2022-03-16 16:14:30|2720.83|2713.13|2721.3|2713.6|2721.48|2713.78|2720.83|2713.13|28
1647447280000|2022-03-16 16:14:40|2721.32|2713.62|2721.49|2713.79|2721.49|2713.79|2721.17|2713.47|19
1647447290000|2022-03-16 16:14:50|2721.42|2713.72|2722.1|2714.4|2722.17|2714.47|2721.18|2713.48|32
1647447300000|2022-03-16 16:15:00|2722.01|2714.31|2722.02|2714.32|2722.73|2715.03|2721.93|2714.23|33
1647447310000|2022-03-16 16:15:10|2721.85|2714.15|2720.14|2712.44|2721.85|2714.15|2719.99|2712.29|34
1647447320000|2022-03-16 16:15:20|2720.12|2712.42|2720|2712.3|2720.18|2712.48|2719.83|2712.13|34
1647447330000|2022-03-16 16:15:30|2719.97|2712.27|2720|2712.3|2720.24|2712.54|2719.85|2712.15|34
1647447340000|2022-03-16 16:15:40|2719.96|2712.26|2719.81|2712.11|2719.97|2712.27|2719.69|2711.99|24
1647447350000|2022-03-16 16:15:50|2719.74|2712.04|2719.78|2712.08|2719.88|2712.18|2719.67|2711.97|16
1647447360000|2022-03-16 16:16:00|2719.74|2712.04|2719.89|2712.19|2721.09|2713.39|2719.67|2711.97|32
1647447370000|2022-03-16 16:16:10|2719.9|2712.2|2719.32|2711.62|2719.9|2712.2|2718.91|2711.21|35
1647447380000|2022-03-16 16:16:20|2719.3|2711.6|2718.77|2711.07|2719.3|2711.6|2718.67|2710.97|34
1647447390000|2022-03-16 16:16:30|2718.89|2711.19|2719.02|2711.32|2719.33|2711.63|2718.89|2711.19|27
1647447400000|2022-03-16 16:16:40|2719.22|2711.52|2719.1|2711.4|2719.22|2711.52|2718.8|2711.1|32
1647447410000|2022-03-16 16:16:50|2718.95|2711.25|2719.39|2711.69|2719.47|2711.77|2718.9|2711.2|32
1647447420000|2022-03-16 16:17:00|2719.48|2711.78|2719.44|2711.74|2719.74|2712.04|2719.12|2711.42|31
1647447430000|2022-03-16 16:17:10|2719.52|2711.82|2718.77|2711.07|2719.67|2711.97|2718.6|2710.9|24
1647447440000|2022-03-16 16:17:20|2718.72|2711.02|2718.53|2710.83|2718.87|2711.17|2718.32|2710.62|37
1647447450000|2022-03-16 16:17:30|2718.37|2710.67|2719.26|2711.56|2719.53|2711.83|2718.37|2710.67|32
1647447460000|2022-03-16 16:17:40|2719.47|2711.77|2719.51|2711.81|2719.68|2711.98|2719.11|2711.41|29
1647447470000|2022-03-16 16:17:50|2719.47|2711.77|2719.38|2711.68|2719.65|2711.95|2719.34|2711.64|16
1647447480000|2022-03-16 16:18:00|2719.41|2711.71|2719.25|2711.55|2719.43|2711.73|2719.2|2711.5|20
1647447490000|2022-03-16 16:18:10|2719.24|2711.54|2720.49|2712.79|2720.94|2713.24|2718.95|2711.25|38
1647447500000|2022-03-16 16:18:20|2720.88|2713.18|2719.8|2712.1|2720.88|2713.18|2719.54|2711.84|31
1647447510000|2022-03-16 16:18:30|2719.91|2712.21|2719.31|2711.61|2719.91|2712.21|2719.31|2711.61|27
1647447520000|2022-03-16 16:18:40|2719.35|2711.65|2719.14|2711.44|2719.41|2711.71|2718.93|2711.23|27
1647447530000|2022-03-16 16:18:50|2718.8|2711.1|2719.2|2711.5|2719.4|2711.7|2718.8|2711.1|16
1647447540000|2022-03-16 16:19:00|2719.18|2711.48|2719.13|2711.43|2719.2|2711.5|2718.91|2711.21|26
1647447550000|2022-03-16 16:19:10|2719.14|2711.44|2719.06|2711.36|2719.14|2711.44|2718.96|2711.26|15
1647447560000|2022-03-16 16:19:20|2719.03|2711.33|2718.9|2711.2|2719.06|2711.36|2718.5|2710.8|29
1647447570000|2022-03-16 16:19:30|2718.88|2711.18|2718.57|2710.87|2719.25|2711.55|2718.3|2710.6|28
1647447580000|2022-03-16 16:19:40|2718.7|2711|2718.85|2711.15|2719.07|2711.37|2718.57|2710.87|30
1647447590000|2022-03-16 16:19:50|2718.67|2710.97|2718.6|2710.9|2719.03|2711.33|2718.52|2710.82|27
1647447600000|2022-03-16 16:20:00|2718.44|2710.74|2718.03|2710.33|2718.61|2710.91|2718.01|2710.31|30
1647447610000|2022-03-16 16:20:10|2718.02|2710.32|2716.28|2708.58|2718.02|2710.32|2715.93|2708.23|36
1647447620000|2022-03-16 16:20:20|2716.29|2708.59|2716.25|2708.55|2716.29|2708.59|2715.9|2708.2|37
1647447630000|2022-03-16 16:20:30|2716.11|2708.41|2715.69|2707.99|2716.21|2708.51|2715.43|2707.73|37
1647447640000|2022-03-16 16:20:40|2715.66|2707.96|2716.18|2708.48|2716.18|2708.48|2715.18|2707.48|34
1647447650000|2022-03-16 16:20:50|2715.97|2708.27|2715.94|2708.24|2716.12|2708.42|2715.79|2708.09|28
1647447660000|2022-03-16 16:21:00|2715.83|2708.13|2715.83|2708.13|2715.94|2708.24|2715.62|2707.92|31
1647447670000|2022-03-16 16:21:10|2715.86|2708.16|2715.13|2707.43|2715.86|2708.16|2714.96|2707.26|36
1647447680000|2022-03-16 16:21:20|2715.07|2707.37|2715.21|2707.51|2715.32|2707.62|2715|2707.3|29
1647447690000|2022-03-16 16:21:30|2715.35|2707.65|2714.68|2706.98|2715.64|2707.94|2714.68|2706.98|31
1647447700000|2022-03-16 16:21:40|2714.85|2707.15|2714.19|2706.49|2714.85|2707.15|2713.46|2705.76|37
1647447710000|2022-03-16 16:21:50|2714.36|2706.66|2714.3|2706.6|2714.75|2707.05|2714.18|2706.48|33
1647447720000|2022-03-16 16:22:00|2714.25|2706.55|2710.38|2702.68|2714.25|2706.55|2709.31|2701.61|39
1647447730000|2022-03-16 16:22:10|2710.54|2702.84|2708.61|2700.91|2711.02|2703.32|2708.52|2700.82|39
1647447740000|2022-03-16 16:22:20|2708.01|2700.31|2707.57|2699.87|2708.96|2701.26|2707.49|2699.79|39
1647447750000|2022-03-16 16:22:30|2707.58|2699.88|2705.04|2697.34|2707.58|2699.88|2701.3|2693.6|38
1647447760000|2022-03-16 16:22:40|2704.15|2696.45|2704.89|2697.19|2706.21|2698.51|2701.36|2693.66|39
1647447770000|2022-03-16 16:22:50|2705.85|2698.15|2704.95|2697.25|2705.97|2698.27|2702.79|2695.09|40
1647447780000|2022-03-16 16:23:00|2705|2697.3|2706|2698.3|2706.09|2698.39|2705|2697.3|39
1647447790000|2022-03-16 16:23:10|2706.22|2698.52|2708.64|2700.94|2708.64|2700.94|2706.22|2698.52|38
1647447800000|2022-03-16 16:23:20|2708.57|2700.87|2710.54|2702.84|2710.62|2702.92|2707.72|2700.02|39
1647447810000|2022-03-16 16:23:30|2710.15|2702.45|2708.43|2700.73|2710.65|2702.95|2708.4|2700.7|35
1647447820000|2022-03-16 16:23:40|2708.14|2700.44|2706.39|2698.69|2708.14|2700.44|2706.23|2698.53|38
1647447830000|2022-03-16 16:23:50|2706.4|2698.7|2703.31|2695.61|2706.4|2698.7|2703.3|2695.6|40
1647447840000|2022-03-16 16:24:00|2703.14|2695.44|2702.9|2695.2|2703.34|2695.64|2702.05|2694.35|39
1647447850000|2022-03-16 16:24:10|2702.94|2695.24|2706.36|2698.66|2706.45|2698.75|2702.93|2695.23|38
1647447860000|2022-03-16 16:24:20|2706.72|2699.02|2704.85|2697.15|2706.75|2699.05|2704.43|2696.73|36
1647447870000|2022-03-16 16:24:30|2704.82|2697.12|2704.72|2697.02|2705.69|2697.99|2704.61|2696.91|37
1647447880000|2022-03-16 16:24:40|2704.7|2697|2703.69|2695.99|2704.7|2697|2703.46|2695.76|35
1647447890000|2022-03-16 16:24:50|2703.63|2695.93|2703.36|2695.66|2703.74|2696.04|2703.36|2695.66|34
1647447900000|2022-03-16 16:25:00|2703.52|2695.82|2698.45|2690.75|2703.65|2695.95|2698.44|2690.74|40
1647447910000|2022-03-16 16:25:10|2698.86|2691.16|2702.93|2695.23|2702.93|2695.23|2698.86|2691.16|37
1647447920000|2022-03-16 16:25:20|2702.86|2695.16|2703.29|2695.59|2703.64|2695.94|2702.86|2695.16|39
1647447930000|2022-03-16 16:25:30|2703.13|2695.43|2698.99|2691.29|2703.33|2695.63|2697.87|2690.17|39
1647447940000|2022-03-16 16:25:40|2698.28|2690.58|2698.71|2691.01|2699.59|2691.89|2697.89|2690.19|40
1647447950000|2022-03-16 16:25:50|2698.8|2691.1|2701.07|2693.37|2701.13|2693.43|2698.8|2691.1|38
1647447960000|2022-03-16 16:26:00|2701.03|2693.33|2699.33|2691.63|2701.15|2693.45|2699.06|2691.36|39
1647447970000|2022-03-16 16:26:10|2699.26|2691.56|2699.17|2691.47|2699.49|2691.79|2698.33|2690.63|39
1647447980000|2022-03-16 16:26:20|2699.12|2691.42|2697.09|2689.39|2700.16|2692.46|2696.86|2689.16|39
1647447990000|2022-03-16 16:26:30|2697.59|2689.89|2698.23|2690.53|2698.37|2690.67|2697.54|2689.84|36
1647448000000|2022-03-16 16:26:40|2698.24|2690.54|2697.81|2690.11|2698.37|2690.67|2697.81|2690.11|36
1647448010000|2022-03-16 16:26:50|2697.67|2689.97|2697.93|2690.23|2697.93|2690.23|2696.39|2688.69|38
1647448020000|2022-03-16 16:27:00|2697.71|2690.01|2699.3|2691.6|2700.11|2692.41|2697.71|2690.01|37
1647448030000|2022-03-16 16:27:10|2699.03|2691.33|2696.67|2688.97|2699.48|2691.78|2696.65|2688.95|35
1647448040000|2022-03-16 16:27:20|2696.63|2688.93|2697.96|2690.26|2697.96|2690.26|2696.63|2688.93|33
1647448050000|2022-03-16 16:27:30|2697.89|2690.19|2697.17|2689.47|2698.34|2690.64|2697.17|2689.47|40
1647448060000|2022-03-16 16:27:40|2697|2689.3|2697.76|2690.06|2697.76|2690.06|2696.39|2688.69|36
1647448070000|2022-03-16 16:27:50|2697.6|2689.9|2697.07|2689.37|2697.6|2689.9|2696.3|2688.6|38
1647448080000|2022-03-16 16:28:00|2697.06|2689.36|2693.66|2685.96|2697.4|2689.7|2693.56|2685.86|37
1647448090000|2022-03-16 16:28:10|2693.36|2685.66|2695.61|2687.91|2696.18|2688.48|2693.33|2685.63|39
1647448100000|2022-03-16 16:28:20|2695.59|2687.89|2696.02|2688.32|2696.72|2689.02|2695.59|2687.89|34
1647448110000|2022-03-16 16:28:30|2695.25|2687.55|2694.42|2686.72|2695.55|2687.85|2694.38|2686.68|38
1647448120000|2022-03-16 16:28:40|2694.24|2686.54|2692.97|2685.27|2694.24|2686.54|2692.2|2684.5|40
1647448130000|2022-03-16 16:28:50|2692.78|2685.08|2692.83|2685.13|2692.95|2685.25|2691.89|2684.19|40
1647448140000|2022-03-16 16:29:00|2692.89|2685.19|2692.9|2685.2|2694.85|2687.15|2691.91|2684.21|39
1647448150000|2022-03-16 16:29:10|2693.35|2685.65|2690.81|2683.11|2693.42|2685.72|2690.5|2682.8|39
1647448160000|2022-03-16 16:29:20|2690.88|2683.18|2691.52|2683.82|2692.07|2684.37|2690.88|2683.18|38
1647448170000|2022-03-16 16:29:30|2691.49|2683.79|2692.44|2684.74|2692.44|2684.74|2691.07|2683.37|39
1647448180000|2022-03-16 16:29:40|2692.43|2684.73|2690.98|2683.28|2692.75|2685.05|2690.51|2682.81|39
1647448190000|2022-03-16 16:29:50|2690.84|2683.14|2692.69|2684.99|2693.16|2685.46|2690.84|2683.14|37
1647448200000|2022-03-16 16:30:00|2692.53|2684.83|2693.74|2686.04|2693.96|2686.26|2692.04|2684.34|40
1647448210000|2022-03-16 16:30:10|2693.8|2686.1|2693.3|2685.6|2694.26|2686.56|2692.55|2684.85|37
1647448220000|2022-03-16 16:30:20|2693.25|2685.55|2696.85|2689.15|2697.09|2689.39|2693.25|2685.55|38
1647448230000|2022-03-16 16:30:30|2696.27|2688.57|2695.43|2687.73|2696.27|2688.57|2694.11|2686.41|36
1647448240000|2022-03-16 16:30:40|2695.3|2687.6|2697.55|2689.85|2697.59|2689.89|2695.3|2687.6|35
1647448250000|2022-03-16 16:30:50|2697.58|2689.88|2696.61|2688.91|2697.59|2689.89|2696.07|2688.37|37
1647448260000|2022-03-16 16:31:00|2696.66|2688.96|2696.42|2688.72|2696.69|2688.99|2695.25|2687.55|35
1647448270000|2022-03-16 16:31:10|2696.48|2688.78|2696.68|2688.98|2697.45|2689.75|2696.48|2688.78|31
1647448280000|2022-03-16 16:31:20|2696.82|2689.12|2695.36|2687.66|2696.9|2689.2|2694.77|2687.07|34
1647448290000|2022-03-16 16:31:30|2695.39|2687.69|2691.08|2683.38|2695.39|2687.69|2689.77|2682.07|40
1647448300000|2022-03-16 16:31:40|2691.3|2683.6|2688.64|2680.94|2691.96|2684.26|2688.4|2680.7|39
1647448310000|2022-03-16 16:31:50|2688.41|2680.71|2688.7|2681|2689.14|2681.44|2688.05|2680.35|37
1647448320000|2022-03-16 16:32:00|2688.83|2681.13|2690.84|2683.14|2690.94|2683.24|2688.83|2681.13|35
1647448330000|2022-03-16 16:32:10|2690.92|2683.22|2690.35|2682.65|2691.15|2683.45|2689.7|2682|38
1647448340000|2022-03-16 16:32:20|2690.43|2682.73|2690.72|2683.02|2690.81|2683.11|2689.58|2681.88|36
1647448350000|2022-03-16 16:32:30|2690.89|2683.19|2691.91|2684.21|2692.06|2684.36|2690.83|2683.13|33
1647448360000|2022-03-16 16:32:40|2691.74|2684.04|2691.35|2683.65|2692.19|2684.49|2691.31|2683.61|34
1647448370000|2022-03-16 16:32:50|2691.45|2683.75|2691.07|2683.37|2691.98|2684.28|2690.31|2682.61|30
1647448380000|2022-03-16 16:33:00|2691.09|2683.39|2692.6|2684.9|2692.6|2684.9|2691.04|2683.34|33
1647448390000|2022-03-16 16:33:10|2692.62|2684.92|2694.46|2686.76|2694.76|2687.06|2692.62|2684.92|34
1647448400000|2022-03-16 16:33:20|2694.3|2686.6|2695.15|2687.45|2695.15|2687.45|2694.3|2686.6|32
1647448410000|2022-03-16 16:33:30|2694.99|2687.29|2694.76|2687.06|2694.99|2687.29|2694.34|2686.64|36
1647448420000|2022-03-16 16:33:40|2694.77|2687.07|2697.73|2690.03|2697.77|2690.07|2694.72|2687.02|34
1647448430000|2022-03-16 16:33:50|2697.77|2690.07|2697.76|2690.06|2697.79|2690.09|2697.27|2689.57|34
1647448440000|2022-03-16 16:34:00|2697.82|2690.12|2697.83|2690.13|2697.83|2690.13|2696.79|2689.09|37
1647448450000|2022-03-16 16:34:10|2697.9|2690.2|2698.34|2690.64|2698.34|2690.64|2697.9|2690.2|33
1647448460000|2022-03-16 16:34:20|2698.39|2690.69|2696.98|2689.28|2698.39|2690.69|2696.87|2689.17|36
1647448470000|2022-03-16 16:34:30|2696.99|2689.29|2696.13|2688.43|2697.01|2689.31|2696.02|2688.32|31
1647448480000|2022-03-16 16:34:40|2696.12|2688.42|2695.96|2688.26|2696.13|2688.43|2695.81|2688.11|24
1647448490000|2022-03-16 16:34:50|2695.95|2688.25|2696.52|2688.82|2696.56|2688.86|2695.93|2688.23|30
1647448500000|2022-03-16 16:35:00|2696.4|2688.7|2696.04|2688.34|2697.21|2689.51|2696.01|2688.31|37
1647448510000|2022-03-16 16:35:10|2696.11|2688.41|2696.76|2689.06|2696.76|2689.06|2695.78|2688.08|36
1647448520000|2022-03-16 16:35:20|2696.38|2688.68|2696.32|2688.62|2696.77|2689.07|2696.32|2688.62|38
1647448530000|2022-03-16 16:35:30|2696.27|2688.57|2695.96|2688.26|2696.65|2688.95|2695.96|2688.26|31
1647448540000|2022-03-16 16:35:40|2695.97|2688.27|2695.82|2688.12|2696.28|2688.58|2695.71|2688.01|36
1647448550000|2022-03-16 16:35:50|2695.67|2687.97|2695.31|2687.61|2695.67|2687.97|2695.22|2687.52|36
1647448560000|2022-03-16 16:36:00|2695.34|2687.64|2694.33|2686.63|2695.5|2687.8|2694.29|2686.59|39
1647448570000|2022-03-16 16:36:10|2694.32|2686.62|2695.04|2687.34|2695.07|2687.37|2694.23|2686.53|24
1647448580000|2022-03-16 16:36:20|2695.03|2687.33|2695.32|2687.62|2695.52|2687.82|2694.7|2687|25
1647448590000|2022-03-16 16:36:30|2695.38|2687.68|2695.35|2687.65|2696.59|2688.89|2695.35|2687.65|31
1647448600000|2022-03-16 16:36:40|2695.03|2687.33|2694.71|2687.01|2695.03|2687.33|2694.58|2686.88|30
1647448610000|2022-03-16 16:36:50|2694.75|2687.05|2694.91|2687.21|2695.16|2687.46|2694.69|2686.99|23
1647448620000|2022-03-16 16:37:00|2694.95|2687.25|2696|2688.3|2696.13|2688.43|2694.94|2687.24|30
1647448630000|2022-03-16 16:37:10|2695.99|2688.29|2696.57|2688.87|2696.58|2688.88|2695.99|2688.29|35
1647448640000|2022-03-16 16:37:20|2696.52|2688.82|2696.65|2688.95|2697.51|2689.81|2696.5|2688.8|34
1647448650000|2022-03-16 16:37:30|2697.1|2689.4|2697.6|2689.9|2697.6|2689.9|2697.1|2689.4|31
1647448660000|2022-03-16 16:37:40|2697.64|2689.94|2698.76|2691.06|2698.76|2691.06|2697.64|2689.94|30
1647448670000|2022-03-16 16:37:50|2698.77|2691.07|2699.06|2691.36|2699.15|2691.45|2698.42|2690.72|30
1647448680000|2022-03-16 16:38:00|2698.99|2691.29|2698.85|2691.15|2699.31|2691.61|2698.81|2691.11|34
1647448690000|2022-03-16 16:38:10|2698.84|2691.14|2698.52|2690.82|2699.31|2691.61|2698.33|2690.63|37
1647448700000|2022-03-16 16:38:20|2698.53|2690.83|2699.09|2691.39|2699.19|2691.49|2698.53|2690.83|32
1647448710000|2022-03-16 16:38:30|2699.08|2691.38|2698.71|2691.01|2699.14|2691.44|2698.61|2690.91|26
1647448720000|2022-03-16 16:38:40|2698.73|2691.03|2697.33|2689.63|2698.75|2691.05|2697.33|2689.63|34
1647448730000|2022-03-16 16:38:50|2697.34|2689.64|2696.03|2688.33|2697.34|2689.64|2695.83|2688.13|37
1647448740000|2022-03-16 16:39:00|2695.97|2688.27|2695.75|2688.05|2696.61|2688.91|2695.75|2688.05|36
1647448750000|2022-03-16 16:39:10|2695.83|2688.13|2697.21|2689.51|2697.46|2689.76|2695.83|2688.13|33
1647448760000|2022-03-16 16:39:20|2697.16|2689.46|2696.82|2689.12|2697.16|2689.46|2696.67|2688.97|27
1647448770000|2022-03-16 16:39:30|2696.85|2689.15|2696.46|2688.76|2696.88|2689.18|2696.26|2688.56|36
1647448780000|2022-03-16 16:39:40|2696.45|2688.75|2696.43|2688.73|2696.47|2688.77|2695.94|2688.24|28
1647448790000|2022-03-16 16:39:50|2696.37|2688.67|2696.51|2688.81|2697.02|2689.32|2696.26|2688.56|32
1647448800000|2022-03-16 16:40:00|2696.58|2688.88|2696.02|2688.32|2696.8|2689.1|2695.3|2687.6|35
1647448810000|2022-03-16 16:40:10|2696.04|2688.34|2696.93|2689.23|2696.93|2689.23|2695.63|2687.93|32
1647448820000|2022-03-16 16:40:20|2696.99|2689.29|2696.96|2689.26|2697.41|2689.71|2696.92|2689.22|38
1647448830000|2022-03-16 16:40:30|2696.98|2689.28|2697.02|2689.32|2697.09|2689.39|2696.85|2689.15|31
1647448840000|2022-03-16 16:40:40|2697.01|2689.31|2697|2689.3|2697.25|2689.55|2695.96|2688.26|35
1647448850000|2022-03-16 16:40:50|2696.97|2689.27|2698.47|2690.77|2698.47|2690.77|2696.97|2689.27|27
1647448860000|2022-03-16 16:41:00|2698.42|2690.72|2698|2690.3|2698.67|2690.97|2697.79|2690.09|30
1647448870000|2022-03-16 16:41:10|2698.31|2690.61|2698.34|2690.64|2698.46|2690.76|2698.22|2690.52|29
1647448880000|2022-03-16 16:41:20|2698.41|2690.71|2698.46|2690.76|2698.46|2690.76|2698.23|2690.53|21
1647448890000|2022-03-16 16:41:30|2698.45|2690.75|2698.95|2691.25|2699.01|2691.31|2698.24|2690.54|30
1647448900000|2022-03-16 16:41:40|2699|2691.3|2702.69|2694.99|2702.69|2694.99|2698.99|2691.29|27
1647448910000|2022-03-16 16:41:50|2702.54|2694.84|2702.66|2694.96|2702.77|2695.07|2701.78|2694.08|32
1647448920000|2022-03-16 16:42:00|2702.67|2694.97|2704.28|2696.58|2704.48|2696.78|2702.36|2694.66|34
1647448930000|2022-03-16 16:42:10|2704.27|2696.57|2705.09|2697.39|2705.1|2697.4|2704.27|2696.57|33
1647448940000|2022-03-16 16:42:20|2705.06|2697.36|2705.12|2697.42|2705.26|2697.56|2704.79|2697.09|31
1647448950000|2022-03-16 16:42:30|2705|2697.3|2705.22|2697.52|2705.29|2697.59|2704.99|2697.29|33
1647448960000|2022-03-16 16:42:40|2705.24|2697.54|2704.99|2697.29|2705.28|2697.58|2704.94|2697.24|20
1647448970000|2022-03-16 16:42:50|2705|2697.3|2704.42|2696.72|2705.26|2697.56|2704.19|2696.49|24
1647448980000|2022-03-16 16:43:00|2704.26|2696.56|2704.56|2696.86|2704.72|2697.02|2704.22|2696.52|34
1647448990000|2022-03-16 16:43:10|2704.51|2696.81|2704.42|2696.72|2704.71|2697.01|2704.33|2696.63|30
1647449000000|2022-03-16 16:43:20|2704.52|2696.82|2704.65|2696.95|2704.65|2696.95|2703.25|2695.55|36
1647449010000|2022-03-16 16:43:30|2704.7|2697|2703.82|2696.12|2705.2|2697.5|2703.78|2696.08|36
1647449020000|2022-03-16 16:43:40|2704.07|2696.37|2704.18|2696.48|2704.23|2696.53|2703.79|2696.09|34
1647449030000|2022-03-16 16:43:50|2704.19|2696.49|2704.16|2696.46|2704.19|2696.49|2703.6|2695.9|31
1647449040000|2022-03-16 16:44:00|2704.29|2696.59|2704.76|2697.06|2704.82|2697.12|2704.02|2696.32|35
1647449050000|2022-03-16 16:44:10|2704.73|2697.03|2704.92|2697.22|2705.01|2697.31|2704.58|2696.88|33
1647449060000|2022-03-16 16:44:20|2704.9|2697.2|2704.04|2696.34|2704.94|2697.24|2703.89|2696.19|26
1647449070000|2022-03-16 16:44:30|2703.97|2696.27|2703.78|2696.08|2704.47|2696.77|2703.55|2695.85|38
1647449080000|2022-03-16 16:44:40|2703.32|2695.62|2703.72|2696.02|2703.75|2696.05|2703.31|2695.61|31
1647449090000|2022-03-16 16:44:50|2703.71|2696.01|2703.42|2695.72|2703.72|2696.02|2703.3|2695.6|31
1647449100000|2022-03-16 16:45:00|2703.43|2695.73|2703.48|2695.78|2703.54|2695.84|2703.34|2695.64|30
1647449110000|2022-03-16 16:45:10|2703.53|2695.83|2702.53|2694.83|2703.55|2695.85|2702.53|2694.83|31
1647449120000|2022-03-16 16:45:20|2702.61|2694.91|2701.27|2693.57|2702.67|2694.97|2700.75|2693.05|37
1647449130000|2022-03-16 16:45:30|2701.26|2693.56|2701.56|2693.86|2701.64|2693.94|2700.74|2693.04|32
1647449140000|2022-03-16 16:45:40|2701.63|2693.93|2703.28|2695.58|2703.28|2695.58|2701.63|2693.93|31
1647449150000|2022-03-16 16:45:50|2703.21|2695.51|2703.3|2695.6|2703.6|2695.9|2702.98|2695.28|33
1647449160000|2022-03-16 16:46:00|2703.55|2695.85|2701.52|2693.82|2704.44|2696.74|2701.49|2693.79|38
1647449170000|2022-03-16 16:46:10|2701.25|2693.55|2700.91|2693.21|2701.25|2693.55|2699.2|2691.5|39
1647449180000|2022-03-16 16:46:20|2700.88|2693.18|2698.11|2690.41|2701.41|2693.71|2697.82|2690.12|38
1647449190000|2022-03-16 16:46:30|2698.03|2690.33|2698.07|2690.37|2699.31|2691.61|2697.73|2690.03|35
1647449200000|2022-03-16 16:46:40|2698.08|2690.38|2698.83|2691.13|2698.98|2691.28|2698|2690.3|33
1647449210000|2022-03-16 16:46:50|2698.69|2690.99|2698.66|2690.96|2699.07|2691.37|2698.22|2690.52|35
1647449220000|2022-03-16 16:47:00|2698.62|2690.92|2697.08|2689.38|2699.22|2691.52|2697.04|2689.34|38
1647449230000|2022-03-16 16:47:10|2697.22|2689.52|2697.74|2690.04|2698.16|2690.46|2697.09|2689.39|38
1647449240000|2022-03-16 16:47:20|2697.18|2689.48|2697.27|2689.57|2697.73|2690.03|2696.93|2689.23|36
1647449250000|2022-03-16 16:47:30|2697.18|2689.48|2695.88|2688.18|2697.23|2689.53|2695.88|2688.18|37
1647449260000|2022-03-16 16:47:40|2696.01|2688.31|2695.66|2687.96|2696.01|2688.31|2695.38|2687.68|38
1647449270000|2022-03-16 16:47:50|2695.52|2687.82|2695.81|2688.11|2696.17|2688.47|2695.37|2687.67|31
1647449280000|2022-03-16 16:48:00|2695.85|2688.15|2695.87|2688.17|2696.39|2688.69|2695.51|2687.81|37
1647449290000|2022-03-16 16:48:10|2695.92|2688.22|2693.61|2685.91|2695.93|2688.23|2693.19|2685.49|37
1647449300000|2022-03-16 16:48:20|2693.44|2685.74|2691.74|2684.04|2693.62|2685.92|2691.72|2684.02|35
1647449310000|2022-03-16 16:48:30|2691.76|2684.06|2691.82|2684.12|2692.79|2685.09|2691.47|2683.77|36
1647449320000|2022-03-16 16:48:40|2691.86|2684.16|2692.09|2684.39|2692.43|2684.73|2691.7|2684|36
1647449330000|2022-03-16 16:48:50|2692.06|2684.36|2691.39|2683.69|2692.35|2684.65|2691.3|2683.6|35
1647449340000|2022-03-16 16:49:00|2691.43|2683.73|2690.82|2683.12|2691.44|2683.74|2689.98|2682.28|33
1647449350000|2022-03-16 16:49:10|2690.87|2683.17|2691.86|2684.16|2691.86|2684.16|2690.86|2683.16|29
1647449360000|2022-03-16 16:49:20|2691.84|2684.14|2691.97|2684.27|2692.38|2684.68|2691.62|2683.92|34
1647449370000|2022-03-16 16:49:30|2692.02|2684.32|2693.97|2686.27|2694.11|2686.41|2692|2684.3|35
1647449380000|2022-03-16 16:49:40|2694.01|2686.31|2693.95|2686.25|2694.03|2686.33|2693.9|2686.2|24
1647449390000|2022-03-16 16:49:50|2693.8|2686.1|2694.28|2686.58|2694.33|2686.63|2693.77|2686.07|24
1647449400000|2022-03-16 16:50:00|2694.39|2686.69|2693.63|2685.93|2694.46|2686.76|2693.34|2685.64|37
1647449410000|2022-03-16 16:50:10|2693.62|2685.92|2693.61|2685.91|2693.87|2686.17|2693.55|2685.85|31
1647449420000|2022-03-16 16:50:20|2693.49|2685.79|2693.85|2686.15|2693.9|2686.2|2693.1|2685.4|33
1647449430000|2022-03-16 16:50:30|2693.86|2686.16|2693.68|2685.98|2694.07|2686.37|2693.6|2685.9|26
1647449440000|2022-03-16 16:50:40|2693.69|2685.99|2693.31|2685.61|2693.99|2686.29|2693.25|2685.55|33
1647449450000|2022-03-16 16:50:50|2693.33|2685.63|2693.41|2685.71|2693.77|2686.07|2693.33|2685.63|34
1647449460000|2022-03-16 16:51:00|2693.43|2685.73|2691.57|2683.87|2693.54|2685.84|2691.5|2683.8|32
1647449470000|2022-03-16 16:51:10|2691.56|2683.86|2693.45|2685.75|2693.45|2685.75|2691.4|2683.7|36
1647449480000|2022-03-16 16:51:20|2693.54|2685.84|2695.01|2687.31|2695.12|2687.42|2693.54|2685.84|34
1647449490000|2022-03-16 16:51:30|2694.45|2686.75|2695.86|2688.16|2696.04|2688.34|2694.1|2686.4|35
1647449500000|2022-03-16 16:51:40|2695.91|2688.21|2696.5|2688.8|2696.5|2688.8|2695.16|2687.46|36
1647449510000|2022-03-16 16:51:50|2696.52|2688.82|2697.54|2689.84|2697.56|2689.86|2696.27|2688.57|29
1647449520000|2022-03-16 16:52:00|2697.45|2689.75|2697.45|2689.75|2697.57|2689.87|2697.34|2689.64|19
1647449530000|2022-03-16 16:52:10|2697.5|2689.8|2697.32|2689.62|2697.72|2690.02|2697.21|2689.51|38
1647449540000|2022-03-16 16:52:20|2697.3|2689.6|2697.31|2689.61|2697.45|2689.75|2697.17|2689.47|26
1647449550000|2022-03-16 16:52:30|2697.3|2689.6|2696.73|2689.03|2697.37|2689.67|2696.4|2688.7|31
1647449560000|2022-03-16 16:52:40|2696.86|2689.16|2696.86|2689.16|2697.15|2689.45|2696.47|2688.77|37
1647449570000|2022-03-16 16:52:50|2696.87|2689.17|2696.72|2689.02|2696.98|2689.28|2696.66|2688.96|34
1647449580000|2022-03-16 16:53:00|2696.79|2689.09|2695.97|2688.27|2696.79|2689.09|2695.93|2688.23|31
1647449590000|2022-03-16 16:53:10|2695.99|2688.29|2696.33|2688.63|2696.67|2688.97|2695.97|2688.27|29
1647449600000|2022-03-16 16:53:20|2696.34|2688.64|2696.87|2689.17|2696.92|2689.22|2696.3|2688.6|26
1647449610000|2022-03-16 16:53:30|2696.88|2689.18|2696.69|2688.99|2697.02|2689.32|2696.58|2688.88|31
1647449620000|2022-03-16 16:53:40|2696.54|2688.84|2696.69|2688.99|2696.72|2689.02|2695.94|2688.24|35
1647449630000|2022-03-16 16:53:50|2696.7|2689|2696.14|2688.44|2696.7|2689|2696.14|2688.44|26
1647449640000|2022-03-16 16:54:00|2696.04|2688.34|2696.35|2688.65|2696.4|2688.7|2695.82|2688.12|28
1647449650000|2022-03-16 16:54:10|2696.34|2688.64|2697.01|2689.31|2697.28|2689.58|2696.2|2688.5|33
1647449660000|2022-03-16 16:54:20|2697|2689.3|2696.48|2688.78|2697.18|2689.48|2696.48|2688.78|34
1647449670000|2022-03-16 16:54:30|2696.46|2688.76|2696.94|2689.24|2697.02|2689.32|2696.46|2688.76|36
1647449680000|2022-03-16 16:54:40|2696.96|2689.26|2697.16|2689.46|2697.33|2689.63|2696.96|2689.26|30
1647449690000|2022-03-16 16:54:50|2697.05|2689.35|2696.36|2688.66|2697.32|2689.62|2696.23|2688.53|36
1647449700000|2022-03-16 16:55:00|2696.4|2688.7|2695.63|2687.93|2696.56|2688.86|2695.47|2687.77|34
1647449710000|2022-03-16 16:55:10|2695.66|2687.96|2696.01|2688.31|2696.15|2688.45|2695.42|2687.72|37
1647449720000|2022-03-16 16:55:20|2696|2688.3|2696.09|2688.39|2696.19|2688.49|2695.94|2688.24|36
1647449730000|2022-03-16 16:55:30|2696.11|2688.41|2695.54|2687.84|2696.19|2688.49|2695.54|2687.84|35
1647449740000|2022-03-16 16:55:40|2695.53|2687.83|2695.62|2687.92|2695.9|2688.2|2695.42|2687.72|26
1647449750000|2022-03-16 16:55:50|2695.6|2687.9|2694.79|2687.09|2695.75|2688.05|2694.62|2686.92|31
1647449760000|2022-03-16 16:56:00|2694.81|2687.11|2693.7|2686|2694.89|2687.19|2693.7|2686|32
1647449770000|2022-03-16 16:56:10|2693.71|2686.01|2693.52|2685.82|2694.47|2686.77|2693.32|2685.62|38
1647449780000|2022-03-16 16:56:20|2693.59|2685.89|2694.74|2687.04|2694.88|2687.18|2693.55|2685.85|34
1647449790000|2022-03-16 16:56:30|2694.55|2686.85|2694.47|2686.77|2694.61|2686.91|2693.59|2685.89|37
1647449800000|2022-03-16 16:56:40|2694.62|2686.92|2694.74|2687.04|2694.99|2687.29|2694.6|2686.9|39
1647449810000|2022-03-16 16:56:50|2694.73|2687.03|2694.96|2687.26|2694.97|2687.27|2694.72|2687.02|29
1647449820000|2022-03-16 16:57:00|2694.92|2687.22|2694.44|2686.74|2695.08|2687.38|2694.19|2686.49|34
1647449830000|2022-03-16 16:57:10|2694.41|2686.71|2694.02|2686.32|2695.11|2687.41|2694.02|2686.32|34
1647449840000|2022-03-16 16:57:20|2694.12|2686.42|2694.61|2686.91|2694.67|2686.97|2694.05|2686.35|36
1647449850000|2022-03-16 16:57:30|2694.6|2686.9|2694.59|2686.89|2694.6|2686.9|2694.08|2686.38|29
1647449860000|2022-03-16 16:57:40|2694.58|2686.88|2694.59|2686.89|2694.61|2686.91|2694.45|2686.75|31
1647449870000|2022-03-16 16:57:50|2694.62|2686.92|2694.5|2686.8|2694.62|2686.92|2694.44|2686.74|24
1647449880000|2022-03-16 16:58:00|2694.52|2686.82|2694.58|2686.88|2694.68|2686.98|2694.44|2686.74|30
1647449890000|2022-03-16 16:58:10|2694.62|2686.92|2695.11|2687.41|2695.11|2687.41|2694.51|2686.81|33
1647449900000|2022-03-16 16:58:20|2695.09|2687.39|2693.65|2685.95|2695.33|2687.63|2693.45|2685.75|33
1647449910000|2022-03-16 16:58:30|2693.62|2685.92|2693.72|2686.02|2693.85|2686.15|2693.48|2685.78|36
1647449920000|2022-03-16 16:58:40|2693.8|2686.1|2693.89|2686.19|2693.89|2686.19|2693.35|2685.65|35
1647449930000|2022-03-16 16:58:50|2693.87|2686.17|2692.97|2685.27|2694.05|2686.35|2692.68|2684.98|39
1647449940000|2022-03-16 16:59:00|2693.09|2685.39|2693.55|2685.85|2693.66|2685.96|2692.77|2685.07|37
1647449950000|2022-03-16 16:59:10|2693.58|2685.88|2695.9|2688.2|2696.03|2688.33|2693.57|2685.87|36
1647449960000|2022-03-16 16:59:20|2695.95|2688.25|2696.02|2688.32|2696.04|2688.34|2695.8|2688.1|37
1647449970000|2022-03-16 16:59:30|2696.04|2688.34|2695.96|2688.26|2696.16|2688.46|2695.81|2688.11|30
1647449980000|2022-03-16 16:59:40|2696|2688.3|2696.08|2688.38|2696.12|2688.42|2695.28|2687.58|39
1647449990000|2022-03-16 16:59:50|2696.09|2688.39|2695.9|2688.2|2696.17|2688.47|2695.38|2687.68|38
1647450000000|2022-03-16 17:00:00|2695.73|2688.03|2694.02|2686.32|2695.78|2688.08|2694.02|2686.32|32
1647450010000|2022-03-16 17:00:10|2694.34|2686.64|2694.89|2687.19|2695.4|2687.7|2694.34|2686.64|33
1647450020000|2022-03-16 17:00:20|2694.86|2687.16|2694.18|2686.48|2694.9|2687.2|2693.9|2686.2|35
1647450030000|2022-03-16 17:00:30|2694.14|2686.44|2694.33|2686.63|2694.33|2686.63|2693.85|2686.15|24
1647450040000|2022-03-16 17:00:40|2694.29|2686.59|2694.82|2687.12|2694.83|2687.13|2693.95|2686.25|36
1647450050000|2022-03-16 17:00:50|2694.86|2687.16|2695.02|2687.32|2695.48|2687.78|2694.8|2687.1|34
1647450060000|2022-03-16 17:01:00|2695.06|2687.36|2695.88|2688.18|2695.88|2688.18|2694.97|2687.27|28
1647450070000|2022-03-16 17:01:10|2695.7|2688|2695.71|2688.01|2696.06|2688.36|2695.58|2687.88|32
1647450080000|2022-03-16 17:01:20|2695.65|2687.95|2696.66|2688.96|2696.83|2689.13|2695.62|2687.92|31
1647450090000|2022-03-16 17:01:30|2696.41|2688.71|2696.33|2688.63|2696.42|2688.72|2696.06|2688.36|29
1647450100000|2022-03-16 17:01:40|2696.32|2688.62|2695.16|2687.46|2696.32|2688.62|2694.88|2687.18|35
1647450110000|2022-03-16 17:01:50|2695.28|2687.58|2693.99|2686.29|2695.33|2687.63|2693.99|2686.29|36
1647450120000|2022-03-16 17:02:00|2694.04|2686.34|2693.36|2685.66|2694.24|2686.54|2693.36|2685.66|35
1647450130000|2022-03-16 17:02:10|2693.28|2685.58|2693.1|2685.4|2693.68|2685.98|2693.1|2685.4|34
1647450140000|2022-03-16 17:02:20|2693.24|2685.54|2694.05|2686.35|2694.09|2686.39|2693.17|2685.47|36
1647450150000|2022-03-16 17:02:30|2694.04|2686.34|2693.84|2686.14|2694.37|2686.67|2693.83|2686.13|35
1647450160000|2022-03-16 17:02:40|2693.87|2686.17|2694.44|2686.74|2694.92|2687.22|2693.83|2686.13|30
1647450170000|2022-03-16 17:02:50|2694.24|2686.54|2693.94|2686.24|2694.46|2686.76|2693.88|2686.18|30
1647450180000|2022-03-16 17:03:00|2693.89|2686.19|2693.42|2685.72|2694.03|2686.33|2693.21|2685.51|36
1647450190000|2022-03-16 17:03:10|2693.39|2685.69|2693.86|2686.16|2693.91|2686.21|2693.15|2685.45|32
1647450200000|2022-03-16 17:03:20|2693.85|2686.15|2693.28|2685.58|2693.91|2686.21|2693.16|2685.46|25
1647450210000|2022-03-16 17:03:30|2693.32|2685.62|2691.63|2683.93|2693.32|2685.62|2691.52|2683.82|37
1647450220000|2022-03-16 17:03:40|2691.64|2683.94|2690.74|2683.04|2692.18|2684.48|2690.74|2683.04|40
1647450230000|2022-03-16 17:03:50|2690.79|2683.09|2689.95|2682.25|2690.83|2683.13|2689.73|2682.03|37
1647450240000|2022-03-16 17:04:00|2689.89|2682.19|2691.05|2683.35|2691.05|2683.35|2689.49|2681.79|36
1647450250000|2022-03-16 17:04:10|2691.08|2683.38|2691.05|2683.35|2691.71|2684.01|2690.59|2682.89|38
1647450260000|2022-03-16 17:04:20|2691.09|2683.39|2691.03|2683.33|2691.56|2683.86|2690.77|2683.07|33
1647450270000|2022-03-16 17:04:30|2690.96|2683.26|2689.92|2682.22|2691.23|2683.53|2689.86|2682.16|33
1647450280000|2022-03-16 17:04:40|2689.97|2682.27|2690.79|2683.09|2690.84|2683.14|2689.81|2682.11|36
1647450290000|2022-03-16 17:04:50|2690.64|2682.94|2690.98|2683.28|2690.99|2683.29|2690.36|2682.66|30
1647450300000|2022-03-16 17:05:00|2690.96|2683.26|2690.23|2682.53|2691.71|2684.01|2689.98|2682.28|35
1647450310000|2022-03-16 17:05:10|2690.24|2682.54|2690.88|2683.18|2690.91|2683.21|2690.02|2682.32|38
1647450320000|2022-03-16 17:05:20|2690.91|2683.21|2692.14|2684.44|2692.14|2684.44|2690.57|2682.87|38
1647450330000|2022-03-16 17:05:30|2692.26|2684.56|2693.04|2685.34|2693.32|2685.62|2692.26|2684.56|36
1647450340000|2022-03-16 17:05:40|2693.08|2685.38|2691.54|2683.84|2693.13|2685.43|2691.52|2683.82|33
1647450350000|2022-03-16 17:05:50|2691.49|2683.79|2691.6|2683.9|2691.71|2684.01|2691.32|2683.62|30
1647450360000|2022-03-16 17:06:00|2691.59|2683.89|2690.92|2683.22|2691.67|2683.97|2690.83|2683.13|36
1647450370000|2022-03-16 17:06:10|2690.96|2683.26|2690.38|2682.68|2690.96|2683.26|2690.15|2682.45|37
1647450380000|2022-03-16 17:06:20|2690.37|2682.67|2690.79|2683.09|2690.85|2683.15|2690.11|2682.41|34
1647450390000|2022-03-16 17:06:30|2690.86|2683.16|2690.19|2682.49|2690.87|2683.17|2689.93|2682.23|34
1647450400000|2022-03-16 17:06:40|2690.18|2682.48|2689.31|2681.61|2690.21|2682.51|2689.31|2681.61|36
1647450410000|2022-03-16 17:06:50|2689.35|2681.65|2688.87|2681.17|2689.37|2681.67|2688.87|2681.17|33
1647450420000|2022-03-16 17:07:00|2688.91|2681.21|2689.06|2681.36|2689.19|2681.49|2688.58|2680.88|36
1647450430000|2022-03-16 17:07:10|2689.22|2681.52|2690.48|2682.78|2690.58|2682.88|2689.15|2681.45|37
1647450440000|2022-03-16 17:07:20|2690.52|2682.82|2690.75|2683.05|2690.75|2683.05|2690.29|2682.59|29
1647450450000|2022-03-16 17:07:30|2690.77|2683.07|2691.67|2683.97|2692|2684.3|2690.61|2682.91|36
1647450460000|2022-03-16 17:07:40|2691.66|2683.96|2690.72|2683.02|2691.79|2684.09|2690.66|2682.96|35
1647450470000|2022-03-16 17:07:50|2690.73|2683.03|2689.67|2681.97|2691.37|2683.67|2689.52|2681.82|35
1647450480000|2022-03-16 17:08:00|2689.65|2681.95|2691.24|2683.54|2691.24|2683.54|2689.34|2681.64|33
1647450490000|2022-03-16 17:08:10|2691.27|2683.57|2689.52|2681.82|2691.67|2683.97|2689.46|2681.76|39
1647450500000|2022-03-16 17:08:20|2689.57|2681.87|2688.07|2680.37|2689.57|2681.87|2687.99|2680.29|36
1647450510000|2022-03-16 17:08:30|2688.01|2680.31|2687.08|2679.38|2688.05|2680.35|2687.01|2679.31|37
1647450520000|2022-03-16 17:08:40|2686.92|2679.22|2685.82|2678.12|2687.61|2679.91|2685.62|2677.92|35
1647450530000|2022-03-16 17:08:50|2685.6|2677.9|2684.17|2676.47|2685.6|2677.9|2683.46|2675.76|35
1647450540000|2022-03-16 17:09:00|2684.32|2676.62|2682.57|2674.87|2684.97|2677.27|2682.4|2674.7|37
1647450550000|2022-03-16 17:09:10|2682.19|2674.49|2682.9|2675.2|2683|2675.3|2680.51|2672.81|36
1647450560000|2022-03-16 17:09:20|2682.89|2675.19|2682.33|2674.63|2682.99|2675.29|2682.04|2674.34|35
1647450570000|2022-03-16 17:09:30|2682.3|2674.6|2682.68|2674.98|2682.71|2675.01|2681.94|2674.24|31
1647450580000|2022-03-16 17:09:40|2682.89|2675.19|2682.59|2674.89|2683|2675.3|2682.37|2674.67|32
1647450590000|2022-03-16 17:09:50|2682.73|2675.03|2683.52|2675.82|2683.73|2676.03|2682.63|2674.93|30
1647450600000|2022-03-16 17:10:00|2683.63|2675.93|2683.45|2675.75|2683.68|2675.98|2682.96|2675.26|29
1647450610000|2022-03-16 17:10:10|2683.57|2675.87|2682.89|2675.19|2683.69|2675.99|2682.82|2675.12|35
1647450620000|2022-03-16 17:10:20|2682.91|2675.21|2683.3|2675.6|2683.54|2675.84|2682.91|2675.21|28
1647450630000|2022-03-16 17:10:30|2683.24|2675.54|2682.4|2674.7|2683.24|2675.54|2682.33|2674.63|36
1647450640000|2022-03-16 17:10:40|2682.39|2674.69|2682.16|2674.46|2682.39|2674.69|2681.98|2674.28|26
1647450650000|2022-03-16 17:10:50|2682.11|2674.41|2681.71|2674.01|2682.11|2674.41|2681.62|2673.92|34
1647450660000|2022-03-16 17:11:00|2681.75|2674.05|2682.05|2674.35|2682.47|2674.77|2681.75|2674.05|31
1647450670000|2022-03-16 17:11:10|2682.09|2674.39|2680.12|2672.42|2682.48|2674.78|2680.12|2672.42|25
1647450680000|2022-03-16 17:11:20|2680.03|2672.33|2679.47|2671.77|2680.2|2672.5|2679.36|2671.66|28
1647450690000|2022-03-16 17:11:30|2679.45|2671.75|2681.14|2673.44|2681.25|2673.55|2678.99|2671.29|37
1647450700000|2022-03-16 17:11:40|2680.85|2673.15|2681.8|2674.1|2681.8|2674.1|2680.79|2673.09|35
1647450710000|2022-03-16 17:11:50|2681.76|2674.06|2682.18|2674.48|2682.18|2674.48|2681.33|2673.63|34
1647450720000|2022-03-16 17:12:00|2682.23|2674.53|2683.22|2675.52|2683.34|2675.64|2682.07|2674.37|20
1647450730000|2022-03-16 17:12:10|2683.21|2675.51|2683.37|2675.67|2683.38|2675.68|2683.21|2675.51|8
1647450740000|2022-03-16 17:12:20|2683.39|2675.69|2684.78|2677.08|2685.65|2677.95|2683.33|2675.63|29
1647450750000|2022-03-16 17:12:30|2684.95|2677.25|2686.9|2679.2|2686.94|2679.24|2684.85|2677.15|21
1647450760000|2022-03-16 17:12:40|2686.86|2679.16|2687.6|2679.9|2688.85|2681.15|2686.81|2679.11|38
1647450770000|2022-03-16 17:12:50|2687.65|2679.95|2685.16|2677.46|2687.65|2679.95|2685.16|2677.46|36
1647450780000|2022-03-16 17:13:00|2685.12|2677.42|2686.41|2678.71|2686.41|2678.71|2685.07|2677.37|33
1647450790000|2022-03-16 17:13:10|2686.21|2678.51|2685.98|2678.28|2686.73|2679.03|2685.98|2678.28|39
1647450800000|2022-03-16 17:13:20|2685.97|2678.27|2686.6|2678.9|2686.69|2678.99|2685.97|2678.27|36
1647450810000|2022-03-16 17:13:30|2686.46|2678.76|2686.99|2679.29|2687.13|2679.43|2686.23|2678.53|35
1647450820000|2022-03-16 17:13:40|2687.03|2679.33|2687.61|2679.91|2688.03|2680.33|2687.03|2679.33|34
1647450830000|2022-03-16 17:13:50|2687.79|2680.09|2688.33|2680.63|2688.34|2680.64|2687.39|2679.69|25
1647450840000|2022-03-16 17:14:00|2688.21|2680.51|2688.44|2680.74|2688.48|2680.78|2687.98|2680.28|21
1647450850000|2022-03-16 17:14:10|2688.41|2680.71|2689.93|2682.23|2689.93|2682.23|2688.04|2680.34|21
1647450860000|2022-03-16 17:14:20|2689.95|2682.25|2687|2679.3|2689.95|2682.25|2687|2679.3|35
1647450870000|2022-03-16 17:14:30|2686.99|2679.29|2685.7|2678|2687.05|2679.35|2685.68|2677.98|35
1647450880000|2022-03-16 17:14:40|2685.63|2677.93|2687.17|2679.47|2687.17|2679.47|2685.63|2677.93|37
1647450890000|2022-03-16 17:14:50|2687.18|2679.48|2688.06|2680.36|2688.25|2680.55|2687.17|2679.47|22
1647450900000|2022-03-16 17:15:00|2688.08|2680.38|2688.13|2680.43|2688.47|2680.77|2688.03|2680.33|23
1647450910000|2022-03-16 17:15:10|2688.17|2680.47|2688.41|2680.71|2688.9|2681.2|2688.13|2680.43|29
1647450920000|2022-03-16 17:15:20|2688.35|2680.65|2688.12|2680.42|2688.35|2680.65|2687.69|2679.99|30
1647450930000|2022-03-16 17:15:30|2688.13|2680.43|2687.94|2680.24|2688.23|2680.53|2687.8|2680.1|18
1647450940000|2022-03-16 17:15:40|2687.8|2680.1|2688.63|2680.93|2689.13|2681.43|2687.8|2680.1|27
1647450950000|2022-03-16 17:15:50|2688.74|2681.04|2689.86|2682.16|2689.86|2682.16|2688.63|2680.93|17
1647450960000|2022-03-16 17:16:00|2689.85|2682.15|2689.82|2682.12|2689.93|2682.23|2689.41|2681.71|23
1647450970000|2022-03-16 17:16:10|2689.9|2682.2|2689.8|2682.1|2689.9|2682.2|2689.52|2681.82|11
1647450980000|2022-03-16 17:16:20|2689.9|2682.2|2691.54|2683.84|2691.55|2683.85|2689.9|2682.2|22
1647450990000|2022-03-16 17:16:30|2691.55|2683.85|2690.95|2683.25|2691.57|2683.87|2690.22|2682.52|29
1647451000000|2022-03-16 17:16:40|2690.96|2683.26|2690.79|2683.09|2691.15|2683.45|2690.79|2683.09|22
1647451010000|2022-03-16 17:16:50|2691.78|2684.08|2691.47|2683.77|2692.06|2684.36|2691.13|2683.43|27
1647451020000|2022-03-16 17:17:00|2691.45|2683.75|2692.11|2684.41|2692.27|2684.57|2691.21|2683.51|18
1647451030000|2022-03-16 17:17:10|2692.06|2684.36|2692|2684.3|2692.58|2684.88|2691.96|2684.26|17
1647451040000|2022-03-16 17:17:20|2692.45|2684.75|2691.14|2683.44|2692.5|2684.8|2691.11|2683.41|26
1647451050000|2022-03-16 17:17:30|2691.08|2683.38|2690.88|2683.18|2691.08|2683.38|2690.43|2682.73|34
1647451060000|2022-03-16 17:17:40|2690.63|2682.93|2690.23|2682.53|2690.86|2683.16|2690.23|2682.53|29
1647451070000|2022-03-16 17:17:50|2690.2|2682.5|2690.39|2682.69|2690.62|2682.92|2689.87|2682.17|34
1647451080000|2022-03-16 17:18:00|2690.61|2682.91|2691.32|2683.62|2691.32|2683.62|2689.95|2682.25|34
1647451090000|2022-03-16 17:18:10|2691.2|2683.5|2691.05|2683.35|2691.39|2683.69|2690.96|2683.26|36
1647451100000|2022-03-16 17:18:20|2691.01|2683.31|2691.06|2683.36|2691.22|2683.52|2690.68|2682.98|28
1647451110000|2022-03-16 17:18:30|2691.21|2683.51|2691.23|2683.53|2691.29|2683.59|2691.03|2683.33|17
1647451120000|2022-03-16 17:18:40|2691.07|2683.37|2691.16|2683.46|2691.23|2683.53|2690.93|2683.23|32
1647451130000|2022-03-16 17:18:50|2691.46|2683.76|2691.8|2684.1|2691.96|2684.26|2691.46|2683.76|22
1647451140000|2022-03-16 17:19:00|2691.79|2684.09|2691.79|2684.09|2691.99|2684.29|2691.78|2684.08|28
1647451150000|2022-03-16 17:19:10|2691.74|2684.04|2691.85|2684.15|2691.99|2684.29|2691.74|2684.04|23
1647451160000|2022-03-16 17:19:20|2691.86|2684.16|2691.36|2683.66|2692.06|2684.36|2691.27|2683.57|25
1647451170000|2022-03-16 17:19:30|2691.35|2683.65|2690.93|2683.23|2691.35|2683.65|2690.65|2682.95|33
1647451180000|2022-03-16 17:19:40|2690.75|2683.05|2691.34|2683.64|2691.61|2683.91|2690.73|2683.03|35
1647451190000|2022-03-16 17:19:50|2691.45|2683.75|2690.97|2683.27|2691.48|2683.78|2690.82|2683.12|33
1647451200000|2022-03-16 17:20:00|2691|2683.3|2690.71|2683.01|2691.09|2683.39|2690.56|2682.86|33
1647451210000|2022-03-16 17:20:10|2690.84|2683.14|2690.95|2683.25|2692.21|2684.51|2690.8|2683.1|35
1647451220000|2022-03-16 17:20:20|2690.94|2683.24|2690.1|2682.4|2691.09|2683.39|2689.97|2682.27|33
1647451230000|2022-03-16 17:20:30|2690.13|2682.43|2690.22|2682.52|2690.22|2682.52|2690|2682.3|28
1647451240000|2022-03-16 17:20:40|2690.21|2682.51|2690.21|2682.51|2690.23|2682.53|2690.05|2682.35|29
1647451250000|2022-03-16 17:20:50|2690.19|2682.49|2690.03|2682.33|2690.19|2682.49|2689.85|2682.15|30
1647451260000|2022-03-16 17:21:00|2690|2682.3|2689.55|2681.85|2690.1|2682.4|2689.55|2681.85|30
1647451270000|2022-03-16 17:21:10|2689.26|2681.56|2689.2|2681.5|2689.26|2681.56|2688.51|2680.81|33
1647451280000|2022-03-16 17:21:20|2689.18|2681.48|2688.37|2680.67|2689.2|2681.5|2688.2|2680.5|29
1647451290000|2022-03-16 17:21:30|2688.38|2680.68|2688.72|2681.02|2688.74|2681.04|2688.25|2680.55|26
1647451300000|2022-03-16 17:21:40|2688.67|2680.97|2689.84|2682.14|2689.9|2682.2|2688.67|2680.97|32
1647451310000|2022-03-16 17:21:50|2689.9|2682.2|2689.64|2681.94|2690.38|2682.68|2689.58|2681.88|32
1647451320000|2022-03-16 17:22:00|2689.8|2682.1|2690.43|2682.73|2690.55|2682.85|2689.4|2681.7|31
1647451330000|2022-03-16 17:22:10|2690.48|2682.78|2690.49|2682.79|2690.72|2683.02|2689.76|2682.06|33
1647451340000|2022-03-16 17:22:20|2690.54|2682.84|2690.72|2683.02|2690.78|2683.08|2690.33|2682.63|30
1647451350000|2022-03-16 17:22:30|2690.73|2683.03|2690.51|2682.81|2690.9|2683.2|2690.36|2682.66|27
1647451360000|2022-03-16 17:22:40|2690.54|2682.84|2690.52|2682.82|2690.6|2682.9|2690.39|2682.69|28
1647451370000|2022-03-16 17:22:50|2690.51|2682.81|2690.53|2682.83|2690.54|2682.84|2690.39|2682.69|30
1647451380000|2022-03-16 17:23:00|2690.54|2682.84|2691.15|2683.45|2691.31|2683.61|2690.45|2682.75|27
1647451390000|2022-03-16 17:23:10|2691.18|2683.48|2691.31|2683.61|2691.32|2683.62|2690.46|2682.76|36
1647451400000|2022-03-16 17:23:20|2691.32|2683.62|2689.95|2682.25|2691.34|2683.64|2689.79|2682.09|34
1647451410000|2022-03-16 17:23:30|2689.94|2682.24|2690.7|2683|2690.7|2683|2689.86|2682.16|25
1647451420000|2022-03-16 17:23:40|2690.72|2683.02|2690.7|2683|2690.72|2683.02|2690.62|2682.92|11
1647451430000|2022-03-16 17:23:50|2690.85|2683.15|2691.58|2683.88|2691.96|2684.26|2690.8|2683.1|36
1647451440000|2022-03-16 17:24:00|2691.41|2683.71|2691.56|2683.86|2692.32|2684.62|2691.12|2683.42|29
1647451450000|2022-03-16 17:24:10|2691.47|2683.77|2693.03|2685.33|2693.03|2685.33|2691.47|2683.77|34
1647451460000|2022-03-16 17:24:20|2693.04|2685.34|2694.22|2686.52|2694.55|2686.85|2693.04|2685.34|36
1647451470000|2022-03-16 17:24:30|2694.18|2686.48|2692.87|2685.17|2694.18|2686.48|2692.7|2685|32
1647451480000|2022-03-16 17:24:40|2692.92|2685.22|2694.03|2686.33|2694.32|2686.62|2692.88|2685.18|26
1647451490000|2022-03-16 17:24:50|2693.95|2686.25|2694.37|2686.67|2694.78|2687.08|2693.94|2686.24|36
1647451500000|2022-03-16 17:25:00|2694.38|2686.68|2694.38|2686.68|2694.42|2686.72|2694.05|2686.35|32
1647451510000|2022-03-16 17:25:10|2694.43|2686.73|2692.34|2684.64|2694.43|2686.73|2692.34|2684.64|32
1647451520000|2022-03-16 17:25:20|2692.21|2684.51|2692.94|2685.24|2692.94|2685.24|2691.31|2683.61|35
1647451530000|2022-03-16 17:25:30|2692.96|2685.26|2693.39|2685.69|2693.56|2685.86|2692.9|2685.2|29
1647451540000|2022-03-16 17:25:40|2693.42|2685.72|2693.32|2685.62|2693.47|2685.77|2693.32|2685.62|20
1647451550000|2022-03-16 17:25:50|2693.31|2685.61|2693.43|2685.73|2693.45|2685.75|2693.26|2685.56|30
1647451560000|2022-03-16 17:26:00|2693.41|2685.71|2693.42|2685.72|2694.11|2686.41|2693.41|2685.71|28
1647451570000|2022-03-16 17:26:10|2693.4|2685.7|2693.5|2685.8|2693.61|2685.91|2693.3|2685.6|34
1647451580000|2022-03-16 17:26:20|2693.75|2686.05|2693.7|2686|2693.89|2686.19|2693.51|2685.81|30
1647451590000|2022-03-16 17:26:30|2693.74|2686.04|2693.64|2685.94|2693.89|2686.19|2693.64|2685.94|30
1647451600000|2022-03-16 17:26:40|2693.66|2685.96|2693.81|2686.11|2693.81|2686.11|2693.5|2685.8|33
1647451610000|2022-03-16 17:26:50|2693.65|2685.95|2693.8|2686.1|2693.99|2686.29|2693.62|2685.92|35
1647451620000|2022-03-16 17:27:00|2693.65|2685.95|2693.88|2686.18|2694.2|2686.5|2693.55|2685.85|31
1647451630000|2022-03-16 17:27:10|2693.86|2686.16|2694.21|2686.51|2694.32|2686.62|2693.71|2686.01|33
1647451640000|2022-03-16 17:27:20|2694.04|2686.34|2692.94|2685.24|2694.09|2686.39|2692.83|2685.13|34
1647451650000|2022-03-16 17:27:30|2693.06|2685.36|2693.06|2685.36|2693.2|2685.5|2692.37|2684.67|35
1647451660000|2022-03-16 17:27:40|2693.11|2685.41|2693.26|2685.56|2693.59|2685.89|2692.91|2685.21|33
1647451670000|2022-03-16 17:27:50|2692.94|2685.24|2693.48|2685.78|2693.51|2685.81|2692.84|2685.14|33
1647451680000|2022-03-16 17:28:00|2693.46|2685.76|2694.09|2686.39|2694.2|2686.5|2693.43|2685.73|34
1647451690000|2022-03-16 17:28:10|2694.05|2686.35|2694.7|2687|2694.7|2687|2694.05|2686.35|32
1647451700000|2022-03-16 17:28:20|2694.69|2686.99|2697.9|2690.2|2698.96|2691.26|2694.55|2686.85|38
1647451710000|2022-03-16 17:28:30|2698.02|2690.32|2697.87|2690.17|2699.16|2691.46|2697.87|2690.17|39
1647451720000|2022-03-16 17:28:40|2697.78|2690.08|2697.52|2689.82|2698.66|2690.96|2697.14|2689.44|37
1647451730000|2022-03-16 17:28:50|2697.64|2689.94|2696.94|2689.24|2697.66|2689.96|2696.75|2689.05|30
1647451740000|2022-03-16 17:29:00|2696.91|2689.21|2698.07|2690.37|2698.18|2690.48|2696.91|2689.21|35
1647451750000|2022-03-16 17:29:10|2698.04|2690.34|2699.39|2691.69|2699.39|2691.69|2697.86|2690.16|37
1647451760000|2022-03-16 17:29:20|2699.33|2691.63|2697.32|2689.62|2699.4|2691.7|2697.3|2689.6|37
1647451770000|2022-03-16 17:29:30|2697.27|2689.57|2698.04|2690.34|2698.26|2690.56|2697.22|2689.52|36
1647451780000|2022-03-16 17:29:40|2697.99|2690.29|2698.33|2690.63|2698.44|2690.74|2697.75|2690.05|31
1647451790000|2022-03-16 17:29:50|2698.36|2690.66|2698.17|2690.47|2698.36|2690.66|2697.95|2690.25|32
1647451800000|2022-03-16 17:30:00|2698.14|2690.44|2698.47|2690.77|2698.55|2690.85|2698.13|2690.43|32
1647451810000|2022-03-16 17:30:10|2698.58|2690.88|2699.36|2691.66|2699.51|2691.81|2698.3|2690.6|34
1647451820000|2022-03-16 17:30:20|2699.4|2691.7|2699.27|2691.57|2699.43|2691.73|2699.03|2691.33|27
1647451830000|2022-03-16 17:30:30|2699.28|2691.58|2699.27|2691.57|2699.55|2691.85|2699.05|2691.35|21
1647451840000|2022-03-16 17:30:40|2699.25|2691.55|2700.11|2692.41|2700.14|2692.44|2699.18|2691.48|29
1647451850000|2022-03-16 17:30:50|2700.12|2692.42|2700|2692.3|2700.22|2692.52|2699.79|2692.09|33
1647451860000|2022-03-16 17:31:00|2699.92|2692.22|2700.18|2692.48|2700.44|2692.74|2699.91|2692.21|31
1647451870000|2022-03-16 17:31:10|2700.16|2692.46|2701.34|2693.64|2701.42|2693.72|2700.02|2692.32|30
1647451880000|2022-03-16 17:31:20|2701.31|2693.61|2702.27|2694.57|2702.27|2694.57|2701.31|2693.61|27
1647451890000|2022-03-16 17:31:30|2702.19|2694.49|2702.21|2694.51|2702.53|2694.83|2702.05|2694.35|27
1647451900000|2022-03-16 17:31:40|2702.22|2694.52|2702.41|2694.71|2702.41|2694.71|2702.16|2694.46|13
1647451910000|2022-03-16 17:31:50|2702.44|2694.74|2709.43|2701.73|2712.85|2705.15|2702.29|2694.59|39
1647451920000|2022-03-16 17:32:00|2709.06|2701.36|2709.24|2701.54|2710.45|2702.75|2708.2|2700.5|38
1647451930000|2022-03-16 17:32:10|2709.45|2701.75|2708.8|2701.1|2709.76|2702.06|2708.26|2700.56|34
1647451940000|2022-03-16 17:32:20|2708.92|2701.22|2710.32|2702.62|2710.32|2702.62|2707.98|2700.28|28
1647451950000|2022-03-16 17:32:30|2710.62|2702.92|2715.05|2707.35|2715.99|2708.29|2710.36|2702.66|37
1647451960000|2022-03-16 17:32:40|2715.19|2707.49|2714.37|2706.67|2715.26|2707.56|2713.13|2705.43|37
1647451970000|2022-03-16 17:32:50|2714.33|2706.63|2713.02|2705.32|2714.97|2707.27|2712.2|2704.5|38
1647451980000|2022-03-16 17:33:00|2712.84|2705.14|2710.81|2703.11|2712.99|2705.29|2710.73|2703.03|38
1647451990000|2022-03-16 17:33:10|2710.66|2702.96|2710.54|2702.84|2711.11|2703.41|2710.22|2702.52|38
1647452000000|2022-03-16 17:33:20|2710.57|2702.87|2710.9|2703.2|2710.97|2703.27|2710|2702.3|28
1647452010000|2022-03-16 17:33:30|2710.85|2703.15|2711.23|2703.53|2711.29|2703.59|2710.64|2702.94|36
1647452020000|2022-03-16 17:33:40|2711.26|2703.56|2710.56|2702.86|2711.44|2703.74|2710.46|2702.76|31
1647452030000|2022-03-16 17:33:50|2710.55|2702.85|2711.45|2703.75|2711.92|2704.22|2710.55|2702.85|29
1647452040000|2022-03-16 17:34:00|2711.3|2703.6|2710.72|2703.02|2711.45|2703.75|2710.63|2702.93|29
1647452050000|2022-03-16 17:34:10|2710.71|2703.01|2709.36|2701.66|2711.34|2703.64|2709.36|2701.66|33
1647452060000|2022-03-16 17:34:20|2709.35|2701.65|2709.15|2701.45|2709.81|2702.11|2708.47|2700.77|35
1647452070000|2022-03-16 17:34:30|2709.2|2701.5|2708.96|2701.26|2710.04|2702.34|2708.86|2701.16|39
1647452080000|2022-03-16 17:34:40|2708.94|2701.24|2708.77|2701.07|2708.96|2701.26|2708.72|2701.02|33
1647452090000|2022-03-16 17:34:50|2708.98|2701.28|2709.09|2701.39|2710.04|2702.34|2708.98|2701.28|31
1647452100000|2022-03-16 17:35:00|2709.02|2701.32|2708.35|2700.65|2709.32|2701.62|2707.95|2700.25|20
1647452110000|2022-03-16 17:35:10|2708.26|2700.56|2708.4|2700.7|2708.4|2700.7|2707.04|2699.34|31
1647452120000|2022-03-16 17:35:20|2708.35|2700.65|2707.67|2699.97|2709.17|2701.47|2707.67|2699.97|39
1647452130000|2022-03-16 17:35:30|2707.68|2699.98|2706.91|2699.21|2707.86|2700.16|2706.69|2698.99|39
1647452140000|2022-03-16 17:35:40|2706.9|2699.2|2707.14|2699.44|2707.38|2699.68|2706.89|2699.19|35
1647452150000|2022-03-16 17:35:50|2707.13|2699.43|2707.52|2699.82|2707.94|2700.24|2707.13|2699.43|38
1647452160000|2022-03-16 17:36:00|2707.58|2699.88|2706.91|2699.21|2707.58|2699.88|2706.6|2698.9|37
1647452170000|2022-03-16 17:36:10|2706.94|2699.24|2707.13|2699.43|2707.13|2699.43|2706.6|2698.9|29
1647452180000|2022-03-16 17:36:20|2707.09|2699.39|2708.2|2700.5|2708.2|2700.5|2706.75|2699.05|30
1647452190000|2022-03-16 17:36:30|2708.22|2700.52|2708.14|2700.44|2708.22|2700.52|2707.05|2699.35|35
1647452200000|2022-03-16 17:36:40|2707.75|2700.05|2707.46|2699.76|2707.75|2700.05|2707.13|2699.43|30
1647452210000|2022-03-16 17:36:50|2707.3|2699.6|2707.66|2699.96|2708.1|2700.4|2707.29|2699.59|30
1647452220000|2022-03-16 17:37:00|2707.67|2699.97|2708.38|2700.68|2708.65|2700.95|2707.67|2699.97|30
1647452230000|2022-03-16 17:37:10|2708.32|2700.62|2708.94|2701.24|2709.07|2701.37|2708.27|2700.57|35
1647452240000|2022-03-16 17:37:20|2708.99|2701.29|2709.47|2701.77|2709.6|2701.9|2708.89|2701.19|30
1647452250000|2022-03-16 17:37:30|2709.67|2701.97|2711.4|2703.7|2711.42|2703.72|2709.66|2701.96|35
1647452260000|2022-03-16 17:37:40|2711.5|2703.8|2712.03|2704.33|2712.03|2704.33|2711.23|2703.53|31
1647452270000|2022-03-16 17:37:50|2711.99|2704.29|2712.19|2704.49|2712.35|2704.65|2711.63|2703.93|29
1647452280000|2022-03-16 17:38:00|2712.35|2704.65|2712.89|2705.19|2713.04|2705.34|2712.21|2704.51|31
1647452290000|2022-03-16 17:38:10|2712.98|2705.28|2716.12|2708.42|2716.13|2708.43|2712.74|2705.04|30
1647452300000|2022-03-16 17:38:20|2716.16|2708.46|2715.5|2707.8|2717.05|2709.35|2715.11|2707.41|38
1647452310000|2022-03-16 17:38:30|2714.94|2707.24|2713.6|2705.9|2715.55|2707.85|2713.6|2705.9|33
1647452320000|2022-03-16 17:38:40|2713.51|2705.81|2712.67|2704.97|2713.53|2705.83|2712.42|2704.72|37
1647452330000|2022-03-16 17:38:50|2712.59|2704.89|2712.64|2704.94|2712.67|2704.97|2710.98|2703.28|37
1647452340000|2022-03-16 17:39:00|2712.58|2704.88|2711.76|2704.06|2712.85|2705.15|2711.76|2704.06|30
1647452350000|2022-03-16 17:39:10|2711.71|2704.01|2711.2|2703.5|2711.99|2704.29|2711.2|2703.5|33
1647452360000|2022-03-16 17:39:20|2711|2703.3|2711.1|2703.4|2711.1|2703.4|2710.64|2702.94|32
1647452370000|2022-03-16 17:39:30|2710.91|2703.21|2711.03|2703.33|2711.15|2703.45|2710.72|2703.02|31
1647452380000|2022-03-16 17:39:40|2710.99|2703.29|2710.2|2702.5|2711.46|2703.76|2710.2|2702.5|33
1647452390000|2022-03-16 17:39:50|2710.56|2702.86|2710.46|2702.76|2710.73|2703.03|2710.08|2702.38|32
1647452400000|2022-03-16 17:40:00|2710.44|2702.74|2709.07|2701.37|2710.44|2702.74|2709.06|2701.36|37
1647452410000|2022-03-16 17:40:10|2709.01|2701.31|2709.76|2702.06|2710.03|2702.33|2708.88|2701.18|38
1647452420000|2022-03-16 17:40:20|2709.7|2702|2708.9|2701.2|2709.77|2702.07|2708.32|2700.62|37
1647452430000|2022-03-16 17:40:30|2709.03|2701.33|2708.42|2700.72|2709.03|2701.33|2707.81|2700.11|35
1647452440000|2022-03-16 17:40:40|2708.6|2700.9|2707.85|2700.15|2708.6|2700.9|2707.27|2699.57|32
1647452450000|2022-03-16 17:40:50|2707.79|2700.09|2707.63|2699.93|2708.18|2700.48|2707.38|2699.68|34
1647452460000|2022-03-16 17:41:00|2707.6|2699.9|2707.43|2699.73|2707.65|2699.95|2706.78|2699.08|34
1647452470000|2022-03-16 17:41:10|2707.45|2699.75|2707.17|2699.47|2707.51|2699.81|2706.85|2699.15|34
1647452480000|2022-03-16 17:41:20|2707.11|2699.41|2706.21|2698.51|2707.11|2699.41|2705.96|2698.26|35
1647452490000|2022-03-16 17:41:30|2706.22|2698.52|2705.08|2697.38|2706.51|2698.81|2704.79|2697.09|36
1647452500000|2022-03-16 17:41:40|2704.91|2697.21|2704.84|2697.14|2705.42|2697.72|2704.84|2697.14|30
1647452510000|2022-03-16 17:41:50|2704.88|2697.18|2705.67|2697.97|2705.67|2697.97|2704.68|2696.98|34
1647452520000|2022-03-16 17:42:00|2705.39|2697.69|2704.67|2696.97|2705.82|2698.12|2704.59|2696.89|34
1647452530000|2022-03-16 17:42:10|2704.65|2696.95|2704.87|2697.17|2704.99|2697.29|2704.65|2696.95|17
1647452540000|2022-03-16 17:42:20|2704.89|2697.19|2705.93|2698.23|2705.93|2698.23|2704.88|2697.18|34
1647452550000|2022-03-16 17:42:30|2706.18|2698.48|2705.86|2698.16|2706.31|2698.61|2705.73|2698.03|24
1647452560000|2022-03-16 17:42:40|2705.77|2698.07|2706.2|2698.5|2706.24|2698.54|2705.69|2697.99|29
1647452570000|2022-03-16 17:42:50|2706.05|2698.35|2706.81|2699.11|2706.81|2699.11|2705.75|2698.05|30
1647452580000|2022-03-16 17:43:00|2706.59|2698.89|2706.83|2699.13|2707.07|2699.37|2706.42|2698.72|33
1647452590000|2022-03-16 17:43:10|2706.96|2699.26|2706.62|2698.92|2707.12|2699.42|2706.13|2698.43|32
1647452600000|2022-03-16 17:43:20|2706.61|2698.91|2706.81|2699.11|2706.85|2699.15|2706.59|2698.89|31
1647452610000|2022-03-16 17:43:30|2706.78|2699.08|2706.72|2699.02|2706.98|2699.28|2706.58|2698.88|25
1647452620000|2022-03-16 17:43:40|2706.71|2699.01|2706.9|2699.2|2706.97|2699.27|2706.71|2699.01|15
1647452630000|2022-03-16 17:43:50|2707.12|2699.42|2709.16|2701.46|2709.34|2701.64|2706.97|2699.27|35
1647452640000|2022-03-16 17:44:00|2709.12|2701.42|2709.19|2701.49|2709.9|2702.2|2708.72|2701.02|32
1647452650000|2022-03-16 17:44:10|2709.11|2701.41|2709.78|2702.08|2709.81|2702.11|2708.76|2701.06|34
1647452660000|2022-03-16 17:44:20|2709.6|2701.9|2709.65|2701.95|2709.68|2701.98|2709.37|2701.67|29
1647452670000|2022-03-16 17:44:30|2709.5|2701.8|2709.61|2701.91|2709.7|2702|2708.96|2701.26|34
1647452680000|2022-03-16 17:44:40|2709.64|2701.94|2710.2|2702.5|2710.2|2702.5|2709.02|2701.32|29
1647452690000|2022-03-16 17:44:50|2710.22|2702.52|2710.02|2702.32|2710.41|2702.71|2709.52|2701.82|29
1647452700000|2022-03-16 17:45:00|2709.47|2701.77|2709.33|2701.63|2710.31|2702.61|2709.33|2701.63|27
1647452710000|2022-03-16 17:45:10|2709.31|2701.61|2709.67|2701.97|2709.7|2702|2708.8|2701.1|31
1647452720000|2022-03-16 17:45:20|2709.72|2702.02|2709.6|2701.9|2709.72|2702.02|2709.13|2701.43|31
1647452730000|2022-03-16 17:45:30|2709.7|2702|2709.57|2701.87|2709.74|2702.04|2709.56|2701.86|32
1647452740000|2022-03-16 17:45:40|2709.5|2701.8|2708.76|2701.06|2709.5|2701.8|2708.49|2700.79|36
1647452750000|2022-03-16 17:45:50|2708.81|2701.11|2709.78|2702.08|2709.78|2702.08|2708.81|2701.11|35
1647452760000|2022-03-16 17:46:00|2709.43|2701.73|2709.17|2701.47|2709.94|2702.24|2709.1|2701.4|33
1647452770000|2022-03-16 17:46:10|2709.16|2701.46|2709.54|2701.84|2709.56|2701.86|2709.02|2701.32|33
1647452780000|2022-03-16 17:46:20|2709.55|2701.85|2709.29|2701.59|2709.9|2702.2|2709.09|2701.39|25
1647452790000|2022-03-16 17:46:30|2709.46|2701.76|2709.25|2701.55|2709.46|2701.76|2709.17|2701.47|20
1647452800000|2022-03-16 17:46:40|2709.19|2701.49|2710.85|2703.15|2711.26|2703.56|2709.19|2701.49|32
1647452810000|2022-03-16 17:46:50|2710.91|2703.21|2710.06|2702.36|2711.2|2703.5|2710.06|2702.36|28
1647452820000|2022-03-16 17:47:00|2710.14|2702.44|2709.92|2702.22|2710.14|2702.44|2709|2701.3|35
1647452830000|2022-03-16 17:47:10|2709.96|2702.26|2710.02|2702.32|2710.18|2702.48|2709.52|2701.82|33
1647452840000|2022-03-16 17:47:20|2710.03|2702.33|2710|2702.3|2710.09|2702.39|2709.88|2702.18|31
1647452850000|2022-03-16 17:47:30|2710.04|2702.34|2709.25|2701.55|2710.07|2702.37|2709.25|2701.55|26
1647452860000|2022-03-16 17:47:40|2709.12|2701.42|2708.1|2700.4|2709.12|2701.42|2708.1|2700.4|28
1647452870000|2022-03-16 17:47:50|2708.03|2700.33|2707.56|2699.86|2708.06|2700.36|2707.56|2699.86|26
1647452880000|2022-03-16 17:48:00|2707.55|2699.85|2706.24|2698.54|2707.59|2699.89|2705.96|2698.26|26
1647452890000|2022-03-16 17:48:10|2706.23|2698.53|2705.57|2697.87|2706.8|2699.1|2705.49|2697.79|37
1647452900000|2022-03-16 17:48:20|2705.65|2697.95|2706|2698.3|2706.46|2698.76|2705.65|2697.95|34
1647452910000|2022-03-16 17:48:30|2705.9|2698.2|2705.38|2697.68|2706.37|2698.67|2705.38|2697.68|25
1647452920000|2022-03-16 17:48:40|2705.51|2697.81|2705.73|2698.03|2706.33|2698.63|2705.46|2697.76|34
1647452930000|2022-03-16 17:48:50|2705.8|2698.1|2705.29|2697.59|2706.18|2698.48|2705.29|2697.59|35
1647452940000|2022-03-16 17:49:00|2705.56|2697.86|2705.3|2697.6|2705.56|2697.86|2704.49|2696.79|32
1647452950000|2022-03-16 17:49:10|2705.37|2697.67|2705.35|2697.65|2705.82|2698.12|2705.35|2697.65|33
1647452960000|2022-03-16 17:49:20|2705.42|2697.72|2705.51|2697.81|2705.85|2698.15|2705.32|2697.62|27
1647452970000|2022-03-16 17:49:30|2705.53|2697.83|2705.45|2697.75|2705.53|2697.83|2705.2|2697.5|16
1647452980000|2022-03-16 17:49:40|2705.64|2697.94|2706.07|2698.37|2706.13|2698.43|2705.64|2697.94|23
1647452990000|2022-03-16 17:49:50|2706.21|2698.51|2706.05|2698.35|2706.4|2698.7|2705.48|2697.78|28
1647453000000|2022-03-16 17:50:00|2706.1|2698.4|2705.66|2697.96|2706.4|2698.7|2705.63|2697.93|30
1647453010000|2022-03-16 17:50:10|2705.64|2697.94|2705.58|2697.88|2705.85|2698.15|2705.57|2697.87|14
1647453020000|2022-03-16 17:50:20|2705.57|2697.87|2706.1|2698.4|2706.1|2698.4|2705.27|2697.57|24
1647453030000|2022-03-16 17:50:30|2706.11|2698.41|2706.1|2698.4|2706.12|2698.42|2705.86|2698.16|22
1647453040000|2022-03-16 17:50:40|2706.09|2698.39|2705.53|2697.83|2706.09|2698.39|2705.53|2697.83|15
1647453050000|2022-03-16 17:50:50|2705.62|2697.92|2705.8|2698.1|2705.91|2698.21|2705.62|2697.92|26
1647453060000|2022-03-16 17:51:00|2705.84|2698.14|2705.58|2697.88|2705.84|2698.14|2704.69|2696.99|29
1647453070000|2022-03-16 17:51:10|2705.68|2697.98|2707.4|2699.7|2707.77|2700.07|2705.6|2697.9|38
1647453080000|2022-03-16 17:51:20|2707.91|2700.21|2707.12|2699.42|2708.08|2700.38|2707.12|2699.42|36
1647453090000|2022-03-16 17:51:30|2707.3|2699.6|2704.29|2696.59|2707.31|2699.61|2704.26|2696.56|36
1647453100000|2022-03-16 17:51:40|2704.39|2696.69|2704.17|2696.47|2704.7|2697|2704.16|2696.46|27
1647453110000|2022-03-16 17:51:50|2704.18|2696.48|2701.03|2693.33|2704.66|2696.96|2701.02|2693.32|32
1647453120000|2022-03-16 17:52:00|2700.38|2692.68|2702.38|2694.68|2702.73|2695.03|2699.84|2692.14|39
1647453130000|2022-03-16 17:52:10|2702.47|2694.77|2704.59|2696.89|2704.71|2697.01|2702.47|2694.77|38
1647453140000|2022-03-16 17:52:20|2704.31|2696.61|2702.42|2694.72|2704.85|2697.15|2702.41|2694.71|34
1647453150000|2022-03-16 17:52:30|2702.48|2694.78|2701.4|2693.7|2702.87|2695.17|2700.72|2693.02|38
1647453160000|2022-03-16 17:52:40|2701.38|2693.68|2699.58|2691.88|2701.38|2693.68|2698.98|2691.28|38
1647453170000|2022-03-16 17:52:50|2699.46|2691.76|2699.05|2691.35|2699.67|2691.97|2698.52|2690.82|38
1647453180000|2022-03-16 17:53:00|2699|2691.3|2700.55|2692.85|2701.57|2693.87|2698.92|2691.22|39
1647453190000|2022-03-16 17:53:10|2700.57|2692.87|2699.65|2691.95|2701.99|2694.29|2699.56|2691.86|36
1647453200000|2022-03-16 17:53:20|2699.67|2691.97|2699.61|2691.91|2700.68|2692.98|2699.17|2691.47|38
1647453210000|2022-03-16 17:53:30|2699.42|2691.72|2700.16|2692.46|2700.25|2692.55|2698.9|2691.2|38
1647453220000|2022-03-16 17:53:40|2700.3|2692.6|2700.47|2692.77|2700.68|2692.98|2700.04|2692.34|33
1647453230000|2022-03-16 17:53:50|2700.66|2692.96|2700.43|2692.73|2700.73|2693.03|2700.09|2692.39|27
1647453240000|2022-03-16 17:54:00|2700.45|2692.75|2702.21|2694.51|2702.25|2694.55|2700.37|2692.67|38
1647453250000|2022-03-16 17:54:10|2702.24|2694.54|2702.84|2695.14|2702.84|2695.14|2701.85|2694.15|32
1647453260000|2022-03-16 17:54:20|2702.75|2695.05|2702.52|2694.82|2702.8|2695.1|2702.07|2694.37|31
1647453270000|2022-03-16 17:54:30|2702.27|2694.57|2703.13|2695.43|2703.42|2695.72|2702.15|2694.45|36
1647453280000|2022-03-16 17:54:40|2702.71|2695.01|2702.42|2694.72|2702.83|2695.13|2701.28|2693.58|38
1647453290000|2022-03-16 17:54:50|2702.4|2694.7|2701.45|2693.75|2702.45|2694.75|2700.85|2693.15|37
1647453300000|2022-03-16 17:55:00|2701.56|2693.86|2700.71|2693.01|2701.87|2694.17|2700.45|2692.75|37
1647453310000|2022-03-16 17:55:10|2700.7|2693|2700.15|2692.45|2700.97|2693.27|2700.15|2692.45|39
1647453320000|2022-03-16 17:55:20|2700.16|2692.46|2699.27|2691.57|2700.44|2692.74|2699.27|2691.57|32
1647453330000|2022-03-16 17:55:30|2699.29|2691.59|2698.63|2690.93|2699.7|2692|2698.33|2690.63|38
1647453340000|2022-03-16 17:55:40|2698.57|2690.87|2698.02|2690.32|2698.64|2690.94|2697.57|2689.87|38
1647453350000|2022-03-16 17:55:50|2698.13|2690.43|2699.25|2691.55|2699.25|2691.55|2697.51|2689.81|38
1647453360000|2022-03-16 17:56:00|2699.22|2691.52|2698.08|2690.38|2700.01|2692.31|2698.07|2690.37|40
1647453370000|2022-03-16 17:56:10|2697.97|2690.27|2700.18|2692.48|2700.35|2692.65|2696.6|2688.9|40
1647453380000|2022-03-16 17:56:20|2699.46|2691.76|2700.12|2692.42|2700.52|2692.82|2698.76|2691.06|40
1647453390000|2022-03-16 17:56:30|2700.08|2692.38|2700.01|2692.31|2701.04|2693.34|2699.69|2691.99|36
1647453400000|2022-03-16 17:56:40|2700.05|2692.35|2701.23|2693.53|2701.86|2694.16|2699.97|2692.27|37
1647453410000|2022-03-16 17:56:50|2700.7|2693|2698.86|2691.16|2700.87|2693.17|2698.79|2691.09|35
1647453420000|2022-03-16 17:57:00|2698.9|2691.2|2699.61|2691.91|2699.89|2692.19|2698.55|2690.85|39
1647453430000|2022-03-16 17:57:10|2699.64|2691.94|2699.94|2692.24|2700.73|2693.03|2699.4|2691.7|35
1647453440000|2022-03-16 17:57:20|2699.79|2692.09|2700.76|2693.06|2700.83|2693.13|2699.03|2691.33|36
1647453450000|2022-03-16 17:57:30|2700.09|2692.39|2699.31|2691.61|2700.65|2692.95|2699.31|2691.61|39
1647453460000|2022-03-16 17:57:40|2698.71|2691.01|2698.19|2690.49|2698.81|2691.11|2697.8|2690.1|38
1647453470000|2022-03-16 17:57:50|2698.05|2690.35|2698.96|2691.26|2699.19|2691.49|2698.04|2690.34|36
1647453480000|2022-03-16 17:58:00|2698.98|2691.28|2698.86|2691.16|2699.45|2691.75|2698.36|2690.66|37
1647453490000|2022-03-16 17:58:10|2698.7|2691|2699.17|2691.47|2699.4|2691.7|2698.64|2690.94|38
1647453500000|2022-03-16 17:58:20|2699.13|2691.43|2700.37|2692.67|2700.98|2693.28|2698.86|2691.16|39
1647453510000|2022-03-16 17:58:30|2700.8|2693.1|2702.91|2695.21|2702.91|2695.21|2700.62|2692.92|38
1647453520000|2022-03-16 17:58:40|2702.94|2695.24|2702.02|2694.32|2703.06|2695.36|2701.45|2693.75|34
1647453530000|2022-03-16 17:58:50|2702.27|2694.57|2702.81|2695.11|2703.3|2695.6|2702.27|2694.57|37
1647453540000|2022-03-16 17:59:00|2702.83|2695.13|2703.03|2695.33|2703.03|2695.33|2702.49|2694.79|31
1647453550000|2022-03-16 17:59:10|2703.09|2695.39|2706.7|2699|2706.98|2699.28|2703.06|2695.36|36
1647453560000|2022-03-16 17:59:20|2706.47|2698.77|2706.46|2698.76|2706.93|2699.23|2706.24|2698.54|31
1647453570000|2022-03-16 17:59:30|2705.95|2698.25|2706.88|2699.18|2706.95|2699.25|2705.68|2697.98|36
1647453580000|2022-03-16 17:59:40|2706.87|2699.17|2706.83|2699.13|2707.31|2699.61|2706.44|2698.74|37
1647453590000|2022-03-16 17:59:50|2707.17|2699.47|2708.47|2700.77|2708.64|2700.94|2707.17|2699.47|37
1647453600000|2022-03-16 18:00:00|2708|2700.3|2687.2|2679.5|2708|2700.3|2686.41|2678.71|38
1647453610000|2022-03-16 18:00:10|2684.27|2676.57|2688.87|2681.17|2689.15|2681.45|2681.64|2673.94|39
1647453620000|2022-03-16 18:00:20|2688.43|2680.73|2683.88|2676.18|2689.56|2681.86|2683.74|2676.04|40
1647453630000|2022-03-16 18:00:30|2683.06|2675.36|2679.6|2671.9|2684.23|2676.53|2679.6|2671.9|40
1647453640000|2022-03-16 18:00:40|2679.68|2671.98|2681.5|2673.8|2683.19|2675.49|2679.42|2671.72|40
1647453650000|2022-03-16 18:00:50|2682.48|2674.78|2689.19|2681.49|2689.78|2682.08|2682.48|2674.78|40
1647453660000|2022-03-16 18:01:00|2690.04|2682.34|2703.52|2695.82|2703.52|2695.82|2689.75|2682.05|39
1647453670000|2022-03-16 18:01:10|2703.26|2695.56|2714.2|2706.5|2714.2|2706.5|2701.1|2693.4|39
1647453680000|2022-03-16 18:01:20|2715.17|2707.47|2710.57|2702.87|2716.02|2708.32|2710.57|2702.87|40
1647453690000|2022-03-16 18:01:30|2709.75|2702.05|2699.79|2692.09|2709.99|2702.29|2699.79|2692.09|40
1647453700000|2022-03-16 18:01:40|2699.51|2691.81|2694.57|2686.87|2703.47|2695.77|2694.45|2686.75|40
1647453710000|2022-03-16 18:01:50|2694.89|2687.19|2696.67|2688.97|2700.04|2692.34|2691.9|2684.2|40
1647453720000|2022-03-16 18:02:00|2692.99|2685.29|2690.17|2682.47|2692.99|2685.29|2682.07|2674.37|39
1647453730000|2022-03-16 18:02:10|2691.23|2683.53|2690.42|2682.72|2692.74|2685.04|2689.43|2681.73|40
1647453740000|2022-03-16 18:02:20|2689.2|2681.5|2683.59|2675.89|2689.2|2681.5|2683.59|2675.89|39
1647453750000|2022-03-16 18:02:30|2683.7|2676|2687.6|2679.9|2687.6|2679.9|2683.42|2675.72|39
1647453760000|2022-03-16 18:02:40|2688.37|2680.67|2690.52|2682.82|2691.31|2683.61|2686.88|2679.18|40
1647453770000|2022-03-16 18:02:50|2690.84|2683.14|2697.2|2689.5|2698.73|2691.03|2690.66|2682.96|40
1647453780000|2022-03-16 18:03:00|2696.59|2688.89|2689|2681.3|2696.59|2688.89|2689|2681.3|40
1647453790000|2022-03-16 18:03:10|2689.14|2681.44|2694.58|2686.88|2694.79|2687.09|2688.11|2680.41|39
1647453800000|2022-03-16 18:03:20|2694.73|2687.03|2689.94|2682.24|2695.08|2687.38|2689.94|2682.24|40
1647453810000|2022-03-16 18:03:30|2688.62|2680.92|2687.93|2680.23|2689.12|2681.42|2686.84|2679.14|39
1647453820000|2022-03-16 18:03:40|2687.78|2680.08|2688.71|2681.01|2688.71|2681.01|2684.07|2676.37|40
1647453830000|2022-03-16 18:03:50|2688.57|2680.87|2687.21|2679.51|2691.58|2683.88|2687.21|2679.51|39
1647453840000|2022-03-16 18:04:00|2687.22|2679.52|2685.72|2678.02|2689.39|2681.69|2685.72|2678.02|40
1647453850000|2022-03-16 18:04:10|2685.92|2678.22|2680.61|2672.91|2685.92|2678.22|2680.53|2672.83|40
1647453860000|2022-03-16 18:04:20|2680.68|2672.98|2674.74|2667.04|2680.68|2672.98|2674.57|2666.87|38
1647453870000|2022-03-16 18:04:30|2674.83|2667.13|2677.37|2669.67|2678.06|2670.36|2672.15|2664.45|40
1647453880000|2022-03-16 18:04:40|2676.54|2668.84|2672.98|2665.28|2676.72|2669.02|2672.5|2664.8|40
1647453890000|2022-03-16 18:04:50|2672.47|2664.77|2672.91|2665.21|2674.86|2667.16|2671.51|2663.81|39
1647453900000|2022-03-16 18:05:00|2672.59|2664.89|2673.95|2666.25|2676.23|2668.53|2672.41|2664.71|39
1647453910000|2022-03-16 18:05:10|2673.34|2665.64|2670.25|2662.55|2673.34|2665.64|2668.12|2660.42|38
1647453920000|2022-03-16 18:05:20|2669.27|2661.57|2658.01|2650.31|2669.27|2661.57|2658.01|2650.31|40
1647453930000|2022-03-16 18:05:30|2656.53|2648.83|2658.18|2650.48|2658.96|2651.26|2655.04|2647.34|40
1647453940000|2022-03-16 18:05:40|2658.61|2650.91|2657.56|2649.86|2659.65|2651.95|2655.57|2647.87|40
1647453950000|2022-03-16 18:05:50|2659.2|2651.5|2655.86|2648.16|2662.84|2655.14|2654.61|2646.91|40
1647453960000|2022-03-16 18:06:00|2657.33|2649.63|2654.63|2646.93|2660.19|2652.49|2654.43|2646.73|40
1647453970000|2022-03-16 18:06:10|2654.88|2647.18|2657.22|2649.52|2657.76|2650.06|2652.25|2644.55|40
1647453980000|2022-03-16 18:06:20|2657.76|2650.06|2660.58|2652.88|2660.58|2652.88|2656.18|2648.48|40
1647453990000|2022-03-16 18:06:30|2660.77|2653.07|2656.92|2649.22|2662.32|2654.62|2656.72|2649.02|40
1647454000000|2022-03-16 18:06:40|2656.06|2648.36|2659.75|2652.05|2659.97|2652.27|2656.06|2648.36|40
1647454010000|2022-03-16 18:06:50|2659.82|2652.12|2659.53|2651.83|2660.85|2653.15|2658.59|2650.89|39
1647454020000|2022-03-16 18:07:00|2659.72|2652.02|2666.21|2658.51|2667.48|2659.78|2659.72|2652.02|39
1647454030000|2022-03-16 18:07:10|2666.53|2658.83|2670.07|2662.37|2671.65|2663.95|2665.39|2657.69|40
1647454040000|2022-03-16 18:07:20|2670.49|2662.79|2668.91|2661.21|2671.35|2663.65|2668.91|2661.21|38
1647454050000|2022-03-16 18:07:30|2668.68|2660.98|2672.76|2665.06|2673.2|2665.5|2668.5|2660.8|38
1647454060000|2022-03-16 18:07:40|2672.34|2664.64|2672.5|2664.8|2673.12|2665.42|2671.95|2664.25|38
1647454070000|2022-03-16 18:07:50|2672.91|2665.21|2673.11|2665.41|2673.23|2665.53|2671.82|2664.12|39
1647454080000|2022-03-16 18:08:00|2673.16|2665.46|2669.9|2662.2|2673.17|2665.47|2668.88|2661.18|40
1647454090000|2022-03-16 18:08:10|2670.73|2663.03|2674.77|2667.07|2674.94|2667.24|2670.73|2663.03|39
1647454100000|2022-03-16 18:08:20|2674.8|2667.1|2679.6|2671.9|2681.02|2673.32|2674.32|2666.62|40
1647454110000|2022-03-16 18:08:30|2678.96|2671.26|2676.75|2669.05|2680.3|2672.6|2676.75|2669.05|38
1647454120000|2022-03-16 18:08:40|2675.88|2668.18|2673.54|2665.84|2675.92|2668.22|2673.13|2665.43|39
1647454130000|2022-03-16 18:08:50|2673.73|2666.03|2669.91|2662.21|2673.73|2666.03|2669.62|2661.92|39
1647454140000|2022-03-16 18:09:00|2669.33|2661.63|2670.2|2662.5|2670.2|2662.5|2666.71|2659.01|40
1647454150000|2022-03-16 18:09:10|2669.88|2662.18|2668.6|2660.9|2669.88|2662.18|2668.08|2660.38|39
1647454160000|2022-03-16 18:09:20|2668.48|2660.78|2669.17|2661.47|2669.61|2661.91|2668.3|2660.6|34
1647454170000|2022-03-16 18:09:30|2668.9|2661.2|2665.57|2657.87|2668.9|2661.2|2665.35|2657.65|35
1647454180000|2022-03-16 18:09:40|2665.96|2658.26|2663.41|2655.71|2665.96|2658.26|2662.34|2654.64|39
1647454190000|2022-03-16 18:09:50|2661.81|2654.11|2660.84|2653.14|2662.27|2654.57|2659.2|2651.5|39
1647454200000|2022-03-16 18:10:00|2660.7|2653|2662.22|2654.52|2662.22|2654.52|2659.17|2651.47|39
1647454210000|2022-03-16 18:10:10|2663.48|2655.78|2664.41|2656.71|2665.59|2657.89|2663.48|2655.78|39
1647454220000|2022-03-16 18:10:20|2664.72|2657.02|2662.95|2655.25|2666.02|2658.32|2662.71|2655.01|37
1647454230000|2022-03-16 18:10:30|2663.24|2655.54|2663.41|2655.71|2664.28|2656.58|2662.99|2655.29|40
1647454240000|2022-03-16 18:10:40|2663.52|2655.82|2659.41|2651.71|2663.52|2655.82|2659.37|2651.67|40
1647454250000|2022-03-16 18:10:50|2659.51|2651.81|2659.34|2651.64|2662.24|2654.54|2659.31|2651.61|39
1647454260000|2022-03-16 18:11:00|2659.74|2652.04|2657.37|2649.67|2659.76|2652.06|2657.11|2649.41|40
1647454270000|2022-03-16 18:11:10|2657.48|2649.78|2658.01|2650.31|2658.01|2650.31|2656.14|2648.44|40
1647454280000|2022-03-16 18:11:20|2657.73|2650.03|2658.46|2650.76|2658.82|2651.12|2656.84|2649.14|38
1647454290000|2022-03-16 18:11:30|2658.53|2650.83|2659.43|2651.73|2660.03|2652.33|2658.46|2650.76|38
1647454300000|2022-03-16 18:11:40|2659.61|2651.91|2657.86|2650.16|2661.48|2653.78|2657.78|2650.08|40
1647454310000|2022-03-16 18:11:50|2657.96|2650.26|2656.34|2648.64|2657.96|2650.26|2656.18|2648.48|39
1647454320000|2022-03-16 18:12:00|2656.7|2649|2656.24|2648.54|2657.2|2649.5|2656.2|2648.5|36
1647454330000|2022-03-16 18:12:10|2656.39|2648.69|2655.58|2647.88|2657.96|2650.26|2655.48|2647.78|39
1647454340000|2022-03-16 18:12:20|2655.65|2647.95|2656.46|2648.76|2656.71|2649.01|2655.42|2647.72|38
1647454350000|2022-03-16 18:12:30|2656.59|2648.89|2654.84|2647.14|2656.82|2649.12|2654.7|2647|40
1647454360000|2022-03-16 18:12:40|2653.98|2646.28|2651.98|2644.28|2656.63|2648.93|2651.98|2644.28|39
1647454370000|2022-03-16 18:12:50|2652.2|2644.5|2656.29|2648.59|2657.17|2649.47|2652.2|2644.5|40
1647454380000|2022-03-16 18:13:00|2656.38|2648.68|2660.83|2653.13|2661.76|2654.06|2656.38|2648.68|40
1647454390000|2022-03-16 18:13:10|2660.93|2653.23|2664.27|2656.57|2664.63|2656.93|2660.79|2653.09|40
1647454400000|2022-03-16 18:13:20|2664.03|2656.33|2660.55|2652.85|2664.73|2657.03|2660.11|2652.41|39
1647454410000|2022-03-16 18:13:30|2660.08|2652.38|2662.26|2654.56|2662.26|2654.56|2660.01|2652.31|39
1647454420000|2022-03-16 18:13:40|2661.99|2654.29|2663.64|2655.94|2663.67|2655.97|2660.94|2653.24|38
1647454430000|2022-03-16 18:13:50|2663.62|2655.92|2660.32|2652.62|2663.87|2656.17|2660.32|2652.62|37
1647454440000|2022-03-16 18:14:00|2660.24|2652.54|2661.51|2653.81|2661.86|2654.16|2659.78|2652.08|38
1647454450000|2022-03-16 18:14:10|2661.46|2653.76|2662.39|2654.69|2662.41|2654.71|2659.68|2651.98|37
1647454460000|2022-03-16 18:14:20|2662.37|2654.67|2660.68|2652.98|2662.58|2654.88|2660.23|2652.53|39
1647454470000|2022-03-16 18:14:30|2660.67|2652.97|2662.07|2654.37|2662.72|2655.02|2659.69|2651.99|39
1647454480000|2022-03-16 18:14:40|2661.99|2654.29|2662.32|2654.62|2662.92|2655.22|2660.6|2652.9|37
1647454490000|2022-03-16 18:14:50|2662.18|2654.48|2660.68|2652.98|2663|2655.3|2660.68|2652.98|40
1647454500000|2022-03-16 18:15:00|2660.62|2652.92|2661.44|2653.74|2661.44|2653.74|2659.88|2652.18|39
1647454510000|2022-03-16 18:15:10|2661.84|2654.14|2663.15|2655.45|2663.15|2655.45|2661.84|2654.14|35
1647454520000|2022-03-16 18:15:20|2663.17|2655.47|2670.39|2662.69|2670.39|2662.69|2663.08|2655.38|40
1647454530000|2022-03-16 18:15:30|2671.11|2663.41|2670.4|2662.7|2672.22|2664.52|2670.14|2662.44|38
1647454540000|2022-03-16 18:15:40|2670.58|2662.88|2670.15|2662.45|2671.25|2663.55|2669.92|2662.22|40
1647454550000|2022-03-16 18:15:50|2670.03|2662.33|2674.45|2666.75|2675.71|2668.01|2669.92|2662.22|37
1647454560000|2022-03-16 18:16:00|2674.4|2666.7|2670.78|2663.08|2674.4|2666.7|2670.61|2662.91|37
1647454570000|2022-03-16 18:16:10|2670.61|2662.91|2668.48|2660.78|2670.61|2662.91|2668.41|2660.71|40
1647454580000|2022-03-16 18:16:20|2668.72|2661.02|2667.55|2659.85|2669.39|2661.69|2667.55|2659.85|40
1647454590000|2022-03-16 18:16:30|2667.67|2659.97|2668.65|2660.95|2668.65|2660.95|2667.07|2659.37|39
1647454600000|2022-03-16 18:16:40|2668.55|2660.85|2668.67|2660.97|2668.72|2661.02|2667.6|2659.9|38
1647454610000|2022-03-16 18:16:50|2668.62|2660.92|2669.64|2661.94|2670.07|2662.37|2668.58|2660.88|39
1647454620000|2022-03-16 18:17:00|2669.59|2661.89|2668.68|2660.98|2669.59|2661.89|2668.05|2660.35|37
1647454630000|2022-03-16 18:17:10|2668.58|2660.88|2667.52|2659.82|2668.58|2660.88|2667.2|2659.5|36
1647454640000|2022-03-16 18:17:20|2667.47|2659.77|2670.19|2662.49|2670.19|2662.49|2667.47|2659.77|36
1647454650000|2022-03-16 18:17:30|2670.38|2662.68|2669.97|2662.27|2670.39|2662.69|2668.46|2660.76|39
1647454660000|2022-03-16 18:17:40|2669.85|2662.15|2669.6|2661.9|2670.06|2662.36|2669.25|2661.55|39
1647454670000|2022-03-16 18:17:50|2669.69|2661.99|2674.7|2667|2674.7|2667|2669.08|2661.38|40
1647454680000|2022-03-16 18:18:00|2674.74|2667.04|2672.34|2664.64|2674.74|2667.04|2671.9|2664.2|39
1647454690000|2022-03-16 18:18:10|2672.36|2664.66|2672.34|2664.64|2673.38|2665.68|2671.99|2664.29|40
1647454700000|2022-03-16 18:18:20|2672.39|2664.69|2672.57|2664.87|2672.69|2664.99|2672.26|2664.56|38
1647454710000|2022-03-16 18:18:30|2672.73|2665.03|2675.2|2667.5|2675.2|2667.5|2672.66|2664.96|38
1647454720000|2022-03-16 18:18:40|2675.26|2667.56|2676.95|2669.25|2677.04|2669.34|2675.26|2667.56|39
1647454730000|2022-03-16 18:18:50|2676.81|2669.11|2677.56|2669.86|2677.71|2670.01|2676.31|2668.61|33
1647454740000|2022-03-16 18:19:00|2677.55|2669.85|2676|2668.3|2677.55|2669.85|2675.78|2668.08|37
1647454750000|2022-03-16 18:19:10|2676.01|2668.31|2675.07|2667.37|2676.49|2668.79|2674.93|2667.23|37
1647454760000|2022-03-16 18:19:20|2674.89|2667.19|2675.54|2667.84|2675.54|2667.84|2673.95|2666.25|38
1647454770000|2022-03-16 18:19:30|2675.5|2667.8|2674.18|2666.48|2675.56|2667.86|2674.15|2666.45|37
1647454780000|2022-03-16 18:19:40|2674.11|2666.41|2673.23|2665.53|2674.36|2666.66|2673.22|2665.52|36
1647454790000|2022-03-16 18:19:50|2673.15|2665.45|2672.42|2664.72|2673.44|2665.74|2672.33|2664.63|34
1647454800000|2022-03-16 18:20:00|2672.39|2664.69|2675.17|2667.47|2675.17|2667.47|2671.5|2663.8|38
1647454810000|2022-03-16 18:20:10|2675.66|2667.96|2673.63|2665.93|2675.93|2668.23|2673.63|2665.93|38
1647454820000|2022-03-16 18:20:20|2673.08|2665.38|2671.06|2663.36|2673.18|2665.48|2669.98|2662.28|37
1647454830000|2022-03-16 18:20:30|2671.14|2663.44|2667.89|2660.19|2671.14|2663.44|2667.82|2660.12|37
1647454840000|2022-03-16 18:20:40|2667.76|2660.06|2668.33|2660.63|2668.37|2660.67|2667.11|2659.41|38
1647454850000|2022-03-16 18:20:50|2668.22|2660.52|2667.61|2659.91|2668.36|2660.66|2667.33|2659.63|38
1647454860000|2022-03-16 18:21:00|2667.48|2659.78|2666.88|2659.18|2667.48|2659.78|2665.86|2658.16|37
1647454870000|2022-03-16 18:21:10|2667.04|2659.34|2666.57|2658.87|2667.07|2659.37|2666.04|2658.34|37
1647454880000|2022-03-16 18:21:20|2666.54|2658.84|2667.43|2659.73|2667.43|2659.73|2666.33|2658.63|40
1647454890000|2022-03-16 18:21:30|2667.14|2659.44|2668.16|2660.46|2668.24|2660.54|2665.92|2658.22|36
1647454900000|2022-03-16 18:21:40|2668.26|2660.56|2668.37|2660.67|2669.51|2661.81|2668.26|2660.56|37
1647454910000|2022-03-16 18:21:50|2668.06|2660.36|2668.73|2661.03|2668.74|2661.04|2667.67|2659.97|39
1647454920000|2022-03-16 18:22:00|2668.67|2660.97|2667.94|2660.24|2668.67|2660.97|2667.02|2659.32|40
1647454930000|2022-03-16 18:22:10|2667.92|2660.22|2668.5|2660.8|2668.72|2661.02|2666.74|2659.04|36
1647454940000|2022-03-16 18:22:20|2668.51|2660.81|2670.35|2662.65|2670.52|2662.82|2668.42|2660.72|39
1647454950000|2022-03-16 18:22:30|2670.47|2662.77|2668.84|2661.14|2670.85|2663.15|2668.84|2661.14|38
1647454960000|2022-03-16 18:22:40|2668.7|2661|2669.12|2661.42|2669.19|2661.49|2668.41|2660.71|36
1647454970000|2022-03-16 18:22:50|2669.13|2661.43|2668.77|2661.07|2669.17|2661.47|2667.75|2660.05|35
1647454980000|2022-03-16 18:23:00|2668.95|2661.25|2667.51|2659.81|2669.08|2661.38|2667.34|2659.64|35
1647454990000|2022-03-16 18:23:10|2667.52|2659.82|2668.04|2660.34|2668.11|2660.41|2667.04|2659.34|35
1647455000000|2022-03-16 18:23:20|2668.06|2660.36|2667.02|2659.32|2668.66|2660.96|2667.02|2659.32|37
1647455010000|2022-03-16 18:23:30|2666.85|2659.15|2664.91|2657.21|2667.5|2659.8|2664.33|2656.63|36
1647455020000|2022-03-16 18:23:40|2664.89|2657.19|2665.09|2657.39|2665.36|2657.66|2664.48|2656.78|40
1647455030000|2022-03-16 18:23:50|2664.83|2657.13|2664.41|2656.71|2665.32|2657.62|2664.41|2656.71|35
1647455040000|2022-03-16 18:24:00|2664.16|2656.46|2663.61|2655.91|2665.73|2658.03|2663.61|2655.91|39
1647455050000|2022-03-16 18:24:10|2663.63|2655.93|2663.65|2655.95|2663.79|2656.09|2660.95|2653.25|39
1647455060000|2022-03-16 18:24:20|2663.57|2655.87|2664.16|2656.46|2665.11|2657.41|2663.51|2655.81|34
1647455070000|2022-03-16 18:24:30|2664.28|2656.58|2660.85|2653.15|2664.29|2656.59|2660.85|2653.15|40
1647455080000|2022-03-16 18:24:40|2660.29|2652.59|2658.27|2650.57|2660.29|2652.59|2657.78|2650.08|40
1647455090000|2022-03-16 18:24:50|2658.26|2650.56|2658.17|2650.47|2659.35|2651.65|2657.65|2649.95|39
1647455100000|2022-03-16 18:25:00|2658.2|2650.5|2662.54|2654.84|2662.54|2654.84|2658.1|2650.4|39
1647455110000|2022-03-16 18:25:10|2662.91|2655.21|2660.22|2652.52|2662.91|2655.21|2660.22|2652.52|39
1647455120000|2022-03-16 18:25:20|2660.05|2652.35|2659.2|2651.5|2660.13|2652.43|2658.14|2650.44|38
1647455130000|2022-03-16 18:25:30|2659.21|2651.51|2660.01|2652.31|2660.66|2652.96|2659.14|2651.44|39
1647455140000|2022-03-16 18:25:40|2660.06|2652.36|2660.63|2652.93|2660.76|2653.06|2659.67|2651.97|40
1647455150000|2022-03-16 18:25:50|2660.4|2652.7|2661.42|2653.72|2661.57|2653.87|2660.05|2652.35|36
1647455160000|2022-03-16 18:26:00|2661.44|2653.74|2663.25|2655.55|2664.32|2656.62|2661.41|2653.71|38
1647455170000|2022-03-16 18:26:10|2663.34|2655.64|2665.69|2657.99|2666.59|2658.89|2663.34|2655.64|37
1647455180000|2022-03-16 18:26:20|2665.7|2658|2666.68|2658.98|2666.68|2658.98|2664.74|2657.04|37
1647455190000|2022-03-16 18:26:30|2666.75|2659.05|2663.96|2656.26|2667.46|2659.76|2663.95|2656.25|39
1647455200000|2022-03-16 18:26:40|2663.85|2656.15|2664.93|2657.23|2665.56|2657.86|2663.54|2655.84|40
1647455210000|2022-03-16 18:26:50|2664.89|2657.19|2665.39|2657.69|2665.81|2658.11|2663.95|2656.25|38
1647455220000|2022-03-16 18:27:00|2665.3|2657.6|2664.23|2656.53|2665.3|2657.6|2664.23|2656.53|34
1647455230000|2022-03-16 18:27:10|2664.21|2656.51|2664.57|2656.87|2664.82|2657.12|2664.06|2656.36|36
1647455240000|2022-03-16 18:27:20|2664.58|2656.88|2664.71|2657.01|2664.81|2657.11|2664.44|2656.74|30
1647455250000|2022-03-16 18:27:30|2664.73|2657.03|2665.63|2657.93|2666.04|2658.34|2664.25|2656.55|36
1647455260000|2022-03-16 18:27:40|2665.62|2657.92|2664.01|2656.31|2667.71|2660.01|2664.01|2656.31|40
1647455270000|2022-03-16 18:27:50|2663.87|2656.17|2662.97|2655.27|2664.04|2656.34|2662.45|2654.75|39
1647455280000|2022-03-16 18:28:00|2663.08|2655.38|2663.71|2656.01|2663.89|2656.19|2662.37|2654.67|37
1647455290000|2022-03-16 18:28:10|2663.68|2655.98|2659.92|2652.22|2663.68|2655.98|2659.87|2652.17|40
1647455300000|2022-03-16 18:28:20|2660.22|2652.52|2661.88|2654.18|2662.06|2654.36|2659.69|2651.99|39
1647455310000|2022-03-16 18:28:30|2661.65|2653.95|2658.61|2650.91|2661.65|2653.95|2658.17|2650.47|40
1647455320000|2022-03-16 18:28:40|2658.55|2650.85|2660.71|2653.01|2661|2653.3|2658.31|2650.61|38
1647455330000|2022-03-16 18:28:50|2660.69|2652.99|2657.54|2649.84|2660.8|2653.1|2657.18|2649.48|39
1647455340000|2022-03-16 18:29:00|2657.53|2649.83|2661.06|2653.36|2661.18|2653.48|2656.56|2648.86|39
1647455350000|2022-03-16 18:29:10|2661.02|2653.32|2659.86|2652.16|2661.14|2653.44|2658.99|2651.29|36
1647455360000|2022-03-16 18:29:20|2659.96|2652.26|2659.53|2651.83|2660.37|2652.67|2659.43|2651.73|34
1647455370000|2022-03-16 18:29:30|2659.59|2651.89|2658.18|2650.48|2659.59|2651.89|2658.18|2650.48|31
1647455380000|2022-03-16 18:29:40|2658.14|2650.44|2658.28|2650.58|2659.15|2651.45|2658.13|2650.43|36
1647455390000|2022-03-16 18:29:50|2658.22|2650.52|2658.7|2651|2658.7|2651|2657.22|2649.52|40
1647455400000|2022-03-16 18:30:00|2658.6|2650.9|2656.96|2649.26|2658.6|2650.9|2656.92|2649.22|39
1647455410000|2022-03-16 18:30:10|2656.68|2648.98|2655.39|2647.69|2656.68|2648.98|2655.11|2647.41|39
1647455420000|2022-03-16 18:30:20|2655.31|2647.61|2654.61|2646.91|2655.92|2648.22|2653.48|2645.78|38
1647455430000|2022-03-16 18:30:30|2654.56|2646.86|2655.39|2647.69|2655.67|2647.97|2654.19|2646.49|40
1647455440000|2022-03-16 18:30:40|2655.29|2647.59|2654.89|2647.19|2658|2650.3|2654.81|2647.11|39
1647455450000|2022-03-16 18:30:50|2654.85|2647.15|2654.37|2646.67|2656.76|2649.06|2654.37|2646.67|39
1647455460000|2022-03-16 18:31:00|2654.62|2646.92|2654.26|2646.56|2655.6|2647.9|2653.87|2646.17|34
1647455470000|2022-03-16 18:31:10|2654.32|2646.62|2655.28|2647.58|2655.35|2647.65|2654.16|2646.46|38
1647455480000|2022-03-16 18:31:20|2655.42|2647.72|2654.71|2647.01|2655.85|2648.15|2654.38|2646.68|39
1647455490000|2022-03-16 18:31:30|2654.66|2646.96|2650.82|2643.12|2654.66|2646.96|2650.57|2642.87|40
1647455500000|2022-03-16 18:31:40|2650.85|2643.15|2650.52|2642.82|2651.42|2643.72|2650.34|2642.64|36
1647455510000|2022-03-16 18:31:50|2650.59|2642.89|2644.56|2636.86|2650.68|2642.98|2644.44|2636.74|40
1647455520000|2022-03-16 18:32:00|2644.39|2636.69|2643.09|2635.39|2645.08|2637.38|2642.25|2634.55|40
1647455530000|2022-03-16 18:32:10|2643.19|2635.49|2643.1|2635.4|2643.19|2635.49|2638.97|2631.27|40
1647455540000|2022-03-16 18:32:20|2643.11|2635.41|2646.66|2638.96|2648.24|2640.54|2642.83|2635.13|40
1647455550000|2022-03-16 18:32:30|2646.79|2639.09|2648.33|2640.63|2648.89|2641.19|2646.79|2639.09|39
1647455560000|2022-03-16 18:32:40|2648.74|2641.04|2646.69|2638.99|2649.9|2642.2|2645.5|2637.8|39
1647455570000|2022-03-16 18:32:50|2646.81|2639.11|2645.78|2638.08|2647.15|2639.45|2644.78|2637.08|40
1647455580000|2022-03-16 18:33:00|2646.16|2638.46|2646.89|2639.19|2647.23|2639.53|2645.09|2637.39|39
1647455590000|2022-03-16 18:33:10|2646.83|2639.13|2642.89|2635.19|2646.83|2639.13|2642.55|2634.85|39
1647455600000|2022-03-16 18:33:20|2642.76|2635.06|2646.17|2638.47|2646.17|2638.47|2642.76|2635.06|39
1647455610000|2022-03-16 18:33:30|2646.19|2638.49|2647.57|2639.87|2647.57|2639.87|2646.04|2638.34|39
1647455620000|2022-03-16 18:33:40|2647.33|2639.63|2651.52|2643.82|2651.6|2643.9|2647.06|2639.36|39
1647455630000|2022-03-16 18:33:50|2651.65|2643.95|2648.48|2640.78|2651.65|2643.95|2648.48|2640.78|40
1647455640000|2022-03-16 18:34:00|2648.34|2640.64|2649.66|2641.96|2650.03|2642.33|2648.08|2640.38|36
1647455650000|2022-03-16 18:34:10|2649.74|2642.04|2648.98|2641.28|2650.15|2642.45|2648.87|2641.17|36
1647455660000|2022-03-16 18:34:20|2648.8|2641.1|2647.64|2639.94|2649.37|2641.67|2647.64|2639.94|38
1647455670000|2022-03-16 18:34:30|2647.75|2640.05|2648.08|2640.38|2649.15|2641.45|2647.63|2639.93|32
1647455680000|2022-03-16 18:34:40|2648.16|2640.46|2650.69|2642.99|2651.27|2643.57|2648.16|2640.46|38
1647455690000|2022-03-16 18:34:50|2650.62|2642.92|2647.29|2639.59|2651.73|2644.03|2646|2638.3|37
1647455700000|2022-03-16 18:35:00|2647.16|2639.46|2650.43|2642.73|2651.11|2643.41|2646.67|2638.97|39
1647455710000|2022-03-16 18:35:10|2650.27|2642.57|2647.65|2639.95|2650.42|2642.72|2647.07|2639.37|38
1647455720000|2022-03-16 18:35:20|2647.85|2640.15|2645.08|2637.38|2648.36|2640.66|2645.08|2637.38|38
1647455730000|2022-03-16 18:35:30|2644.89|2637.19|2647.54|2639.84|2647.6|2639.9|2644.12|2636.42|38
1647455740000|2022-03-16 18:35:40|2647.29|2639.59|2646.74|2639.04|2647.47|2639.77|2646.46|2638.76|39
1647455750000|2022-03-16 18:35:50|2646.77|2639.07|2646.62|2638.92|2646.99|2639.29|2644.95|2637.25|38
1647455760000|2022-03-16 18:36:00|2646.77|2639.07|2650.59|2642.89|2650.59|2642.89|2646.77|2639.07|37
1647455770000|2022-03-16 18:36:10|2650.44|2642.74|2654.84|2647.14|2654.91|2647.21|2650.44|2642.74|38
1647455780000|2022-03-16 18:36:20|2655.01|2647.31|2656.37|2648.67|2657.5|2649.8|2654.34|2646.64|39
1647455790000|2022-03-16 18:36:30|2656.16|2648.46|2656.26|2648.56|2656.64|2648.94|2654.59|2646.89|38
1647455800000|2022-03-16 18:36:40|2656.08|2648.38|2655.22|2647.52|2656.16|2648.46|2654.87|2647.17|39
1647455810000|2022-03-16 18:36:50|2655.1|2647.4|2654.21|2646.51|2655.9|2648.2|2654.16|2646.46|39
1647455820000|2022-03-16 18:37:00|2654.23|2646.53|2653.29|2645.59|2654.82|2647.12|2653.29|2645.59|39
1647455830000|2022-03-16 18:37:10|2653.24|2645.54|2656.13|2648.43|2656.13|2648.43|2652.69|2644.99|39
1647455840000|2022-03-16 18:37:20|2656.63|2648.93|2662.87|2655.17|2662.87|2655.17|2656.63|2648.93|40
1647455850000|2022-03-16 18:37:30|2663.03|2655.33|2662.34|2654.64|2663.87|2656.17|2661.52|2653.82|40
1647455860000|2022-03-16 18:37:40|2662.32|2654.62|2665.93|2658.23|2668.45|2660.75|2662.32|2654.62|40
1647455870000|2022-03-16 18:37:50|2665.89|2658.19|2666|2658.3|2667.34|2659.64|2664.42|2656.72|40
1647455880000|2022-03-16 18:38:00|2665.99|2658.29|2667.67|2659.97|2668.31|2660.61|2665.17|2657.47|39
1647455890000|2022-03-16 18:38:10|2667.56|2659.86|2666.25|2658.55|2667.61|2659.91|2664.47|2656.77|38
1647455900000|2022-03-16 18:38:20|2666.41|2658.71|2667.49|2659.79|2667.49|2659.79|2665.48|2657.78|38
1647455910000|2022-03-16 18:38:30|2667.55|2659.85|2667.75|2660.05|2667.93|2660.23|2666.15|2658.45|38
1647455920000|2022-03-16 18:38:40|2667.76|2660.06|2668.55|2660.85|2669.69|2661.99|2667|2659.3|38
1647455930000|2022-03-16 18:38:50|2668.82|2661.12|2669.78|2662.08|2670.3|2662.6|2668.82|2661.12|39
1647455940000|2022-03-16 18:39:00|2669.83|2662.13|2664.82|2657.12|2669.83|2662.13|2664.64|2656.94|37
1647455950000|2022-03-16 18:39:10|2665.39|2657.69|2666.13|2658.43|2666.98|2659.28|2665.39|2657.69|37
1647455960000|2022-03-16 18:39:20|2666.07|2658.37|2668.62|2660.92|2668.64|2660.94|2665.78|2658.08|39
1647455970000|2022-03-16 18:39:30|2668.67|2660.97|2670.56|2662.86|2671.85|2664.15|2668.67|2660.97|38
1647455980000|2022-03-16 18:39:40|2670.65|2662.95|2672.36|2664.66|2672.53|2664.83|2670.65|2662.95|39
1647455990000|2022-03-16 18:39:50|2672.37|2664.67|2671.89|2664.19|2672.86|2665.16|2671.89|2664.19|35
1647456000000|2022-03-16 18:40:00|2671.87|2664.17|2678.44|2670.74|2678.97|2671.27|2671.28|2663.58|40
1647456010000|2022-03-16 18:40:10|2678.89|2671.19|2679.89|2672.19|2680.41|2672.71|2676.07|2668.37|37
1647456020000|2022-03-16 18:40:20|2679.85|2672.15|2678.24|2670.54|2680.85|2673.15|2677.95|2670.25|40
1647456030000|2022-03-16 18:40:30|2678.21|2670.51|2678.06|2670.36|2678.33|2670.63|2677.31|2669.61|39
1647456040000|2022-03-16 18:40:40|2678.01|2670.31|2678.45|2670.75|2678.45|2670.75|2676.36|2668.66|38
1647456050000|2022-03-16 18:40:50|2678.52|2670.82|2678.91|2671.21|2680.62|2672.92|2678.52|2670.82|38
1647456060000|2022-03-16 18:41:00|2678.82|2671.12|2677.06|2669.36|2680.1|2672.4|2677.06|2669.36|38
1647456070000|2022-03-16 18:41:10|2676.91|2669.21|2675.52|2667.82|2677.07|2669.37|2673.28|2665.58|39
1647456080000|2022-03-16 18:41:20|2675.16|2667.46|2675.17|2667.47|2677.6|2669.9|2674.98|2667.28|37
1647456090000|2022-03-16 18:41:30|2675.48|2667.78|2678.18|2670.48|2678.59|2670.89|2675.48|2667.78|40
1647456100000|2022-03-16 18:41:40|2678.42|2670.72|2678.91|2671.21|2680.3|2672.6|2678.42|2670.72|36
1647456110000|2022-03-16 18:41:50|2678.9|2671.2|2677.19|2669.49|2678.9|2671.2|2675.4|2667.7|40
1647456120000|2022-03-16 18:42:00|2677.51|2669.81|2681.86|2674.16|2681.86|2674.16|2676.88|2669.18|38
1647456130000|2022-03-16 18:42:10|2681.81|2674.11|2683.07|2675.37|2683.07|2675.37|2680.34|2672.64|38
1647456140000|2022-03-16 18:42:20|2683.1|2675.4|2687.29|2679.59|2688.18|2680.48|2683.1|2675.4|39
1647456150000|2022-03-16 18:42:30|2687.1|2679.4|2683.12|2675.42|2688.17|2680.47|2683.12|2675.42|39
1647456160000|2022-03-16 18:42:40|2683.14|2675.44|2682.55|2674.85|2683.17|2675.47|2682.35|2674.65|37
1647456170000|2022-03-16 18:42:50|2682.43|2674.73|2682.42|2674.72|2682.43|2674.73|2681.28|2673.58|37
1647456180000|2022-03-16 18:43:00|2682.44|2674.74|2683.07|2675.37|2683.35|2675.65|2682.37|2674.67|36
1647456190000|2022-03-16 18:43:10|2683.02|2675.32|2682.95|2675.25|2683.61|2675.91|2682.68|2674.98|37
1647456200000|2022-03-16 18:43:20|2682.82|2675.12|2681.93|2674.23|2682.82|2675.12|2681.74|2674.04|34
1647456210000|2022-03-16 18:43:30|2681.92|2674.22|2680.21|2672.51|2682.02|2674.32|2680.11|2672.41|35
1647456220000|2022-03-16 18:43:40|2680.19|2672.49|2679.72|2672.02|2681.39|2673.69|2679.41|2671.71|39
1647456230000|2022-03-16 18:43:50|2679.82|2672.12|2679.76|2672.06|2680.19|2672.49|2679.46|2671.76|38
1647456240000|2022-03-16 18:44:00|2679.94|2672.24|2681.9|2674.2|2681.98|2674.28|2679.78|2672.08|36
1647456250000|2022-03-16 18:44:10|2682|2674.3|2683.05|2675.35|2683.84|2676.14|2682|2674.3|36
1647456260000|2022-03-16 18:44:20|2683|2675.3|2680.62|2672.92|2684.38|2676.68|2680.21|2672.51|38
1647456270000|2022-03-16 18:44:30|2680.55|2672.85|2681.47|2673.77|2681.65|2673.95|2680.44|2672.74|40
1647456280000|2022-03-16 18:44:40|2681.43|2673.73|2682.01|2674.31|2682.52|2674.82|2681.43|2673.73|36
1647456290000|2022-03-16 18:44:50|2682|2674.3|2682.38|2674.68|2682.48|2674.78|2681.47|2673.77|38
1647456300000|2022-03-16 18:45:00|2682.39|2674.69|2681.63|2673.93|2682.67|2674.97|2681.63|2673.93|38
1647456310000|2022-03-16 18:45:10|2681.38|2673.68|2679.53|2671.83|2681.38|2673.68|2679.17|2671.47|36
1647456320000|2022-03-16 18:45:20|2679.55|2671.85|2678.92|2671.22|2679.81|2672.11|2678.81|2671.11|35
1647456330000|2022-03-16 18:45:30|2678.93|2671.23|2677.62|2669.92|2679.08|2671.38|2677.62|2669.92|38
1647456340000|2022-03-16 18:45:40|2677.68|2669.98|2679.15|2671.45|2679.4|2671.7|2677.68|2669.98|37
1647456350000|2022-03-16 18:45:50|2679.22|2671.52|2680.8|2673.1|2681.71|2674.01|2679.22|2671.52|35
1647456360000|2022-03-16 18:46:00|2680.75|2673.05|2683.96|2676.26|2683.96|2676.26|2680.63|2672.93|35
1647456370000|2022-03-16 18:46:10|2684.27|2676.57|2684.96|2677.26|2687.38|2679.68|2684.27|2676.57|40
1647456380000|2022-03-16 18:46:20|2684.91|2677.21|2686.44|2678.74|2687.66|2679.96|2684.91|2677.21|40
1647456390000|2022-03-16 18:46:30|2686.48|2678.78|2685.85|2678.15|2687.61|2679.91|2685.76|2678.06|36
1647456400000|2022-03-16 18:46:40|2685.78|2678.08|2685.42|2677.72|2685.78|2678.08|2684.46|2676.76|37
1647456410000|2022-03-16 18:46:50|2685.39|2677.69|2685.86|2678.16|2685.98|2678.28|2684.71|2677.01|38
1647456420000|2022-03-16 18:47:00|2685.71|2678.01|2684.96|2677.26|2686.47|2678.77|2684.85|2677.15|39
1647456430000|2022-03-16 18:47:10|2684.97|2677.27|2685.16|2677.46|2685.94|2678.24|2684.97|2677.27|37
1647456440000|2022-03-16 18:47:20|2685.36|2677.66|2684.46|2676.76|2685.56|2677.86|2684.46|2676.76|38
1647456450000|2022-03-16 18:47:30|2684.47|2676.77|2684.46|2676.76|2685.5|2677.8|2684.45|2676.75|34
1647456460000|2022-03-16 18:47:40|2684.6|2676.9|2684.63|2676.93|2684.97|2677.27|2683.74|2676.04|36
1647456470000|2022-03-16 18:47:50|2684.51|2676.81|2682.52|2674.82|2684.62|2676.92|2682.5|2674.8|37
1647456480000|2022-03-16 18:48:00|2682.51|2674.81|2682.37|2674.67|2682.87|2675.17|2682.29|2674.59|38
1647456490000|2022-03-16 18:48:10|2682.32|2674.62|2682.18|2674.48|2682.94|2675.24|2682.07|2674.37|37
1647456500000|2022-03-16 18:48:20|2681.78|2674.08|2681.58|2673.88|2682.35|2674.65|2681.38|2673.68|34
1647456510000|2022-03-16 18:48:30|2681.56|2673.86|2679.92|2672.22|2681.62|2673.92|2679.6|2671.9|37
1647456520000|2022-03-16 18:48:40|2680.12|2672.42|2679.28|2671.58|2680.95|2673.25|2678.84|2671.14|36
1647456530000|2022-03-16 18:48:50|2679.11|2671.41|2678.4|2670.7|2679.67|2671.97|2678.2|2670.5|34
1647456540000|2022-03-16 18:49:00|2678.51|2670.81|2678.27|2670.57|2679.85|2672.15|2678.27|2670.57|37
1647456550000|2022-03-16 18:49:10|2678.15|2670.45|2676.75|2669.05|2678.15|2670.45|2676.75|2669.05|34
1647456560000|2022-03-16 18:49:20|2677.15|2669.45|2676.69|2668.99|2677.6|2669.9|2676.69|2668.99|39
1647456570000|2022-03-16 18:49:30|2676.65|2668.95|2676.24|2668.54|2677.09|2669.39|2676.2|2668.5|37
1647456580000|2022-03-16 18:49:40|2676.19|2668.49|2675.72|2668.02|2676.24|2668.54|2675.63|2667.93|38
1647456590000|2022-03-16 18:49:50|2675.71|2668.01|2676.26|2668.56|2676.26|2668.56|2674.99|2667.29|37
1647456600000|2022-03-16 18:50:00|2676.32|2668.62|2674.98|2667.28|2676.45|2668.75|2674.9|2667.2|31
1647456610000|2022-03-16 18:50:10|2675.03|2667.33|2675.5|2667.8|2675.69|2667.99|2674.82|2667.12|37
1647456620000|2022-03-16 18:50:20|2675.48|2667.78|2675.81|2668.11|2675.81|2668.11|2674.39|2666.69|36
1647456630000|2022-03-16 18:50:30|2675.8|2668.1|2674.75|2667.05|2675.97|2668.27|2674.75|2667.05|35
1647456640000|2022-03-16 18:50:40|2674.8|2667.1|2676.88|2669.18|2676.93|2669.23|2674.8|2667.1|38
1647456650000|2022-03-16 18:50:50|2676.91|2669.21|2675.68|2667.98|2676.91|2669.21|2674.09|2666.39|36
1647456660000|2022-03-16 18:51:00|2675.65|2667.95|2676.95|2669.25|2677|2669.3|2675.64|2667.94|35
1647456670000|2022-03-16 18:51:10|2677|2669.3|2677.85|2670.15|2678.28|2670.58|2676.29|2668.59|40
1647456680000|2022-03-16 18:51:20|2677.74|2670.04|2676.27|2668.57|2677.74|2670.04|2676.27|2668.57|36
1647456690000|2022-03-16 18:51:30|2676.14|2668.44|2678.13|2670.43|2678.13|2670.43|2675.61|2667.91|35
1647456700000|2022-03-16 18:51:40|2678.08|2670.38|2679.24|2671.54|2679.24|2671.54|2676.89|2669.19|38
1647456710000|2022-03-16 18:51:50|2679.26|2671.56|2680.8|2673.1|2680.83|2673.13|2678.88|2671.18|38
1647456720000|2022-03-16 18:52:00|2680.79|2673.09|2678.7|2671|2681.11|2673.41|2678.29|2670.59|40
1647456730000|2022-03-16 18:52:10|2678.71|2671.01|2677.18|2669.48|2679.11|2671.41|2677.18|2669.48|39
1647456740000|2022-03-16 18:52:20|2677.2|2669.5|2677.03|2669.33|2678.05|2670.35|2676.9|2669.2|38
1647456750000|2022-03-16 18:52:30|2677.02|2669.32|2676.33|2668.63|2677.7|2670|2676.33|2668.63|37
1647456760000|2022-03-16 18:52:40|2676.46|2668.76|2675.37|2667.67|2676.75|2669.05|2675.37|2667.67|37
1647456770000|2022-03-16 18:52:50|2675.33|2667.63|2675.38|2667.68|2675.66|2667.96|2674.62|2666.92|37
1647456780000|2022-03-16 18:53:00|2675.56|2667.86|2677.92|2670.22|2677.92|2670.22|2675.56|2667.86|35
1647456790000|2022-03-16 18:53:10|2677.95|2670.25|2679.32|2671.62|2679.36|2671.66|2677.3|2669.6|39
1647456800000|2022-03-16 18:53:20|2679.35|2671.65|2678.22|2670.52|2679.46|2671.76|2677.69|2669.99|34
1647456810000|2022-03-16 18:53:30|2678.24|2670.54|2675.95|2668.25|2678.35|2670.65|2675.78|2668.08|37
1647456820000|2022-03-16 18:53:40|2675.93|2668.23|2676.15|2668.45|2676.53|2668.83|2675.51|2667.81|36
1647456830000|2022-03-16 18:53:50|2676.35|2668.65|2677.85|2670.15|2677.85|2670.15|2676.35|2668.65|35
1647456840000|2022-03-16 18:54:00|2678.11|2670.41|2678.87|2671.17|2678.88|2671.18|2677.72|2670.02|36
1647456850000|2022-03-16 18:54:10|2678.88|2671.18|2681.49|2673.79|2681.74|2674.04|2678.88|2671.18|37
1647456860000|2022-03-16 18:54:20|2681.26|2673.56|2679.82|2672.12|2681.26|2673.56|2678.86|2671.16|40
1647456870000|2022-03-16 18:54:30|2679.97|2672.27|2679.08|2671.38|2680.29|2672.59|2678.91|2671.21|37
1647456880000|2022-03-16 18:54:40|2679.01|2671.31|2679.98|2672.28|2679.98|2672.28|2678.43|2670.73|37
1647456890000|2022-03-16 18:54:50|2680|2672.3|2679.79|2672.09|2680.09|2672.39|2679.29|2671.59|36
1647456900000|2022-03-16 18:55:00|2679.81|2672.11|2680.2|2672.5|2680.37|2672.67|2679.81|2672.11|39
1647456910000|2022-03-16 18:55:10|2680.19|2672.49|2682.57|2674.87|2682.59|2674.89|2680.15|2672.45|36
1647456920000|2022-03-16 18:55:20|2682.56|2674.86|2682.98|2675.28|2683.52|2675.82|2682.56|2674.86|38
1647456930000|2022-03-16 18:55:30|2683.27|2675.57|2685.1|2677.4|2685.1|2677.4|2683.27|2675.57|36
1647456940000|2022-03-16 18:55:40|2685.09|2677.39|2687.29|2679.59|2687.33|2679.63|2685.09|2677.39|38
1647456950000|2022-03-16 18:55:50|2687.47|2679.77|2685.82|2678.12|2687.66|2679.96|2685.77|2678.07|36
1647456960000|2022-03-16 18:56:00|2685.83|2678.13|2685.93|2678.23|2686.26|2678.56|2685.56|2677.86|37
1647456970000|2022-03-16 18:56:10|2685.98|2678.28|2685.56|2677.86|2686.76|2679.06|2685.56|2677.86|38
1647456980000|2022-03-16 18:56:20|2685.58|2677.88|2683.47|2675.77|2685.9|2678.2|2683.43|2675.73|35
1647456990000|2022-03-16 18:56:30|2683.74|2676.04|2684.71|2677.01|2684.71|2677.01|2683.74|2676.04|35
1647457000000|2022-03-16 18:56:40|2684.73|2677.03|2685.68|2677.98|2685.68|2677.98|2684.29|2676.59|29
1647457010000|2022-03-16 18:56:50|2685.76|2678.06|2685.73|2678.03|2687.06|2679.36|2685.73|2678.03|40
1647457020000|2022-03-16 18:57:00|2685.67|2677.97|2686.02|2678.32|2686.02|2678.32|2684.37|2676.67|40
1647457030000|2022-03-16 18:57:10|2686.05|2678.35|2685.63|2677.93|2686.76|2679.06|2685.13|2677.43|40
1647457040000|2022-03-16 18:57:20|2685.55|2677.85|2684.71|2677.01|2685.86|2678.16|2684.48|2676.78|36
1647457050000|2022-03-16 18:57:30|2684.69|2676.99|2684.54|2676.84|2684.71|2677.01|2684|2676.3|35
1647457060000|2022-03-16 18:57:40|2684.42|2676.72|2685|2677.3|2685.71|2678.01|2684.05|2676.35|37
1647457070000|2022-03-16 18:57:50|2684.95|2677.25|2685.28|2677.58|2685.44|2677.74|2684.93|2677.23|31
1647457080000|2022-03-16 18:58:00|2685.31|2677.61|2685.31|2677.61|2685.91|2678.21|2685.27|2677.57|39
1647457090000|2022-03-16 18:58:10|2685.44|2677.74|2685.59|2677.89|2685.64|2677.94|2684.86|2677.16|39
1647457100000|2022-03-16 18:58:20|2685.58|2677.88|2685.82|2678.12|2686.1|2678.4|2685.27|2677.57|39
1647457110000|2022-03-16 18:58:30|2685.86|2678.16|2686.39|2678.69|2686.63|2678.93|2685.86|2678.16|33
1647457120000|2022-03-16 18:58:40|2686.41|2678.71|2686.43|2678.73|2686.53|2678.83|2685.48|2677.78|37
1647457130000|2022-03-16 18:58:50|2686.53|2678.83|2685.9|2678.2|2686.56|2678.86|2685.63|2677.93|36
1647457140000|2022-03-16 18:59:00|2685.83|2678.13|2684.5|2676.8|2685.83|2678.13|2684.46|2676.76|38
1647457150000|2022-03-16 18:59:10|2684.46|2676.76|2682.87|2675.17|2684.62|2676.92|2682.87|2675.17|39
1647457160000|2022-03-16 18:59:20|2682.83|2675.13|2684.12|2676.42|2684.13|2676.43|2682.54|2674.84|38
1647457170000|2022-03-16 18:59:30|2684.13|2676.43|2683.36|2675.66|2685.04|2677.34|2683.32|2675.62|36
1647457180000|2022-03-16 18:59:40|2683.37|2675.67|2682.9|2675.2|2683.75|2676.05|2682.56|2674.86|39
1647457190000|2022-03-16 18:59:50|2682.88|2675.18|2682.1|2674.4|2682.89|2675.19|2682.1|2674.4|36
1647457200000|2022-03-16 19:00:00|2682.12|2674.42|2681.25|2673.55|2682.76|2675.06|2681.25|2673.55|36
1647457210000|2022-03-16 19:00:10|2681.31|2673.61|2679.49|2671.79|2681.9|2674.2|2679.48|2671.78|38
1647457220000|2022-03-16 19:00:20|2679.45|2671.75|2678.76|2671.06|2679.54|2671.84|2678.5|2670.8|36
1647457230000|2022-03-16 19:00:30|2678.73|2671.03|2678.83|2671.13|2679.96|2672.26|2678.29|2670.59|36
1647457240000|2022-03-16 19:00:40|2678.82|2671.12|2678.69|2670.99|2678.82|2671.12|2677.79|2670.09|36
1647457250000|2022-03-16 19:00:50|2678.89|2671.19|2679.12|2671.42|2679.44|2671.74|2678.83|2671.13|37
1647457260000|2022-03-16 19:01:00|2679.17|2671.47|2678.7|2671|2680.11|2672.41|2678.44|2670.74|37
1647457270000|2022-03-16 19:01:10|2678.61|2670.91|2678.69|2670.99|2678.95|2671.25|2678.54|2670.84|35
1647457280000|2022-03-16 19:01:20|2678.67|2670.97|2679.4|2671.7|2680.04|2672.34|2678.67|2670.97|34
1647457290000|2022-03-16 19:01:30|2679.35|2671.65|2677.36|2669.66|2679.35|2671.65|2677.32|2669.62|35
1647457300000|2022-03-16 19:01:40|2677.4|2669.7|2676.75|2669.05|2677.45|2669.75|2676.64|2668.94|37
1647457310000|2022-03-16 19:01:50|2676.8|2669.1|2677.13|2669.43|2677.79|2670.09|2676.8|2669.1|36
1647457320000|2022-03-16 19:02:00|2677.04|2669.34|2676.47|2668.77|2677.09|2669.39|2676.37|2668.67|33
1647457330000|2022-03-16 19:02:10|2676.46|2668.76|2676.48|2668.78|2677.01|2669.31|2676.31|2668.61|35
1647457340000|2022-03-16 19:02:20|2676.75|2669.05|2676.57|2668.87|2676.75|2669.05|2675.12|2667.42|33
1647457350000|2022-03-16 19:02:30|2676.44|2668.74|2677.92|2670.22|2677.98|2670.28|2676.44|2668.74|31
1647457360000|2022-03-16 19:02:40|2677.88|2670.18|2677.69|2669.99|2677.88|2670.18|2676.84|2669.14|36
1647457370000|2022-03-16 19:02:50|2677.67|2669.97|2678.47|2670.77|2679.08|2671.38|2677.67|2669.97|35
1647457380000|2022-03-16 19:03:00|2678.46|2670.76|2678.53|2670.83|2678.98|2671.28|2678.11|2670.41|36
1647457390000|2022-03-16 19:03:10|2678.52|2670.82|2679.83|2672.13|2680.29|2672.59|2678.52|2670.82|37
1647457400000|2022-03-16 19:03:20|2679.76|2672.06|2679.31|2671.61|2679.76|2672.06|2678.93|2671.23|32
1647457410000|2022-03-16 19:03:30|2679.29|2671.59|2678.16|2670.46|2679.58|2671.88|2677.74|2670.04|36
1647457420000|2022-03-16 19:03:40|2678.28|2670.58|2678.22|2670.52|2678.43|2670.73|2678.14|2670.44|32
1647457430000|2022-03-16 19:03:50|2678.2|2670.5|2678.6|2670.9|2678.6|2670.9|2678.08|2670.38|29
1647457440000|2022-03-16 19:04:00|2678.59|2670.89|2682.1|2674.4|2682.1|2674.4|2678.12|2670.42|38
1647457450000|2022-03-16 19:04:10|2682.13|2674.43|2680.75|2673.05|2682.13|2674.43|2680.75|2673.05|38
1647457460000|2022-03-16 19:04:20|2680.59|2672.89|2681.11|2673.41|2681.31|2673.61|2680.28|2672.58|38
1647457470000|2022-03-16 19:04:30|2681.14|2673.44|2681.33|2673.63|2681.4|2673.7|2681.12|2673.42|33
1647457480000|2022-03-16 19:04:40|2681.31|2673.61|2681.07|2673.37|2681.35|2673.65|2681.04|2673.34|32
1647457490000|2022-03-16 19:04:50|2681.09|2673.39|2681.93|2674.23|2681.93|2674.23|2681.04|2673.34|37
1647457500000|2022-03-16 19:05:00|2681.92|2674.22|2683.51|2675.81|2683.51|2675.81|2681.92|2674.22|30
1647457510000|2022-03-16 19:05:10|2683.48|2675.78|2682.89|2675.19|2683.48|2675.78|2682.56|2674.86|38
1647457520000|2022-03-16 19:05:20|2682.9|2675.2|2683.94|2676.24|2684.09|2676.39|2682.9|2675.2|40
1647457530000|2022-03-16 19:05:30|2683.97|2676.27|2685.18|2677.48|2685.18|2677.48|2683.43|2675.73|38
1647457540000|2022-03-16 19:05:40|2685.68|2677.98|2685.31|2677.61|2686.55|2678.85|2685.29|2677.59|39
1647457550000|2022-03-16 19:05:50|2685.22|2677.52|2684.1|2676.4|2685.45|2677.75|2684.05|2676.35|38
1647457560000|2022-03-16 19:06:00|2683.64|2675.94|2682.99|2675.29|2684.81|2677.11|2682.99|2675.29|39
1647457570000|2022-03-16 19:06:10|2683.19|2675.49|2679.78|2672.08|2683.36|2675.66|2679.78|2672.08|38
1647457580000|2022-03-16 19:06:20|2679.77|2672.07|2681.53|2673.83|2681.53|2673.83|2679.67|2671.97|38
1647457590000|2022-03-16 19:06:30|2681.28|2673.58|2679.26|2671.56|2681.28|2673.58|2678.98|2671.28|38
1647457600000|2022-03-16 19:06:40|2679.48|2671.78|2679.88|2672.18|2680.44|2672.74|2679.35|2671.65|37
1647457610000|2022-03-16 19:06:50|2679.87|2672.17|2680.25|2672.55|2680.52|2672.82|2679.16|2671.46|39
1647457620000|2022-03-16 19:07:00|2680.2|2672.5|2681.6|2673.9|2681.6|2673.9|2679.93|2672.23|36
1647457630000|2022-03-16 19:07:10|2681.61|2673.91|2681.38|2673.68|2681.63|2673.93|2680.62|2672.92|33
1647457640000|2022-03-16 19:07:20|2681.37|2673.67|2682.15|2674.45|2682.15|2674.45|2680.21|2672.51|33
1647457650000|2022-03-16 19:07:30|2682.35|2674.65|2683.29|2675.59|2683.61|2675.91|2682.35|2674.65|39
1647457660000|2022-03-16 19:07:40|2683.28|2675.58|2683.24|2675.54|2684.18|2676.48|2683.24|2675.54|36
1647457670000|2022-03-16 19:07:50|2683.15|2675.45|2684.32|2676.62|2684.34|2676.64|2683.15|2675.45|36
1647457680000|2022-03-16 19:08:00|2684.37|2676.67|2683.85|2676.15|2684.77|2677.07|2683.65|2675.95|32
1647457690000|2022-03-16 19:08:10|2683.91|2676.21|2683.67|2675.97|2683.97|2676.27|2682.91|2675.21|36
1647457700000|2022-03-16 19:08:20|2683.84|2676.14|2684.74|2677.04|2684.77|2677.07|2683.64|2675.94|37
1647457710000|2022-03-16 19:08:30|2684.72|2677.02|2685.01|2677.31|2685.46|2677.76|2684.66|2676.96|36
1647457720000|2022-03-16 19:08:40|2684.99|2677.29|2685.92|2678.22|2685.93|2678.23|2684.57|2676.87|36
1647457730000|2022-03-16 19:08:50|2686.05|2678.35|2686.4|2678.7|2686.61|2678.91|2685.93|2678.23|36
1647457740000|2022-03-16 19:09:00|2686.42|2678.72|2685.45|2677.75|2686.82|2679.12|2685.35|2677.65|35
1647457750000|2022-03-16 19:09:10|2685.57|2677.87|2687.14|2679.44|2687.18|2679.48|2685.57|2677.87|32
1647457760000|2022-03-16 19:09:20|2687.11|2679.41|2689.5|2681.8|2690.25|2682.55|2687.11|2679.41|35
1647457770000|2022-03-16 19:09:30|2689.22|2681.52|2689.49|2681.79|2689.86|2682.16|2688.17|2680.47|37
1647457780000|2022-03-16 19:09:40|2689.25|2681.55|2689.55|2681.85|2689.6|2681.9|2688.53|2680.83|34
1647457790000|2022-03-16 19:09:50|2689.54|2681.84|2689.5|2681.8|2689.84|2682.14|2689.39|2681.69|34
1647457800000|2022-03-16 19:10:00|2689.51|2681.81|2690.27|2682.57|2690.27|2682.57|2689.49|2681.79|37
1647457810000|2022-03-16 19:10:10|2690.28|2682.58|2690.68|2682.98|2690.68|2682.98|2689.65|2681.95|35
1647457820000|2022-03-16 19:10:20|2690.7|2683|2691.65|2683.95|2692.19|2684.49|2690.7|2683|33
1647457830000|2022-03-16 19:10:30|2691.7|2684|2691.96|2684.26|2692.02|2684.32|2690.58|2682.88|35
1647457840000|2022-03-16 19:10:40|2692.05|2684.35|2693.19|2685.49|2693.3|2685.6|2692.05|2684.35|38
1647457850000|2022-03-16 19:10:50|2693.29|2685.59|2697.1|2689.4|2697.34|2689.64|2693.29|2685.59|39
1647457860000|2022-03-16 19:11:00|2697.24|2689.54|2697.63|2689.93|2697.68|2689.98|2696.84|2689.14|35
1647457870000|2022-03-16 19:11:10|2697.65|2689.95|2697.83|2690.13|2697.83|2690.13|2697.03|2689.33|37
1647457880000|2022-03-16 19:11:20|2697.88|2690.18|2702.09|2694.39|2703.74|2696.04|2697.85|2690.15|40
1647457890000|2022-03-16 19:11:30|2701.89|2694.19|2701.19|2693.49|2703.13|2695.43|2700.09|2692.39|40
1647457900000|2022-03-16 19:11:40|2701.17|2693.47|2699.87|2692.17|2702.09|2694.39|2698.72|2691.02|37
1647457910000|2022-03-16 19:11:50|2699.92|2692.22|2700.7|2693|2701.63|2693.93|2699.25|2691.55|40
1647457920000|2022-03-16 19:12:00|2700.6|2692.9|2702.01|2694.31|2702.01|2694.31|2700.31|2692.61|39
1647457930000|2022-03-16 19:12:10|2701.81|2694.11|2700.39|2692.69|2701.81|2694.11|2700.38|2692.68|34
1647457940000|2022-03-16 19:12:20|2700.37|2692.67|2698.16|2690.46|2700.5|2692.8|2698.16|2690.46|37
1647457950000|2022-03-16 19:12:30|2698.27|2690.57|2699.4|2691.7|2699.51|2691.81|2697.63|2689.93|35
1647457960000|2022-03-16 19:12:40|2699.52|2691.82|2699.71|2692.01|2699.89|2692.19|2699.42|2691.72|35
1647457970000|2022-03-16 19:12:50|2699.78|2692.08|2699.11|2691.41|2699.89|2692.19|2698.7|2691|37
1647457980000|2022-03-16 19:13:00|2699.14|2691.44|2696.24|2688.54|2699.14|2691.44|2696.24|2688.54|35
1647457990000|2022-03-16 19:13:10|2696.23|2688.53|2697.05|2689.35|2697.85|2690.15|2696.21|2688.51|32
1647458000000|2022-03-16 19:13:20|2697.03|2689.33|2697.5|2689.8|2697.5|2689.8|2696.06|2688.36|38
1647458010000|2022-03-16 19:13:30|2697.46|2689.76|2696.14|2688.44|2697.65|2689.95|2696.12|2688.42|31
1647458020000|2022-03-16 19:13:40|2696.13|2688.43|2695.8|2688.1|2696.13|2688.43|2695.3|2687.6|30
1647458030000|2022-03-16 19:13:50|2695.79|2688.09|2695.77|2688.07|2696.11|2688.41|2695.73|2688.03|32
1647458040000|2022-03-16 19:14:00|2695.72|2688.02|2694.87|2687.17|2695.87|2688.17|2694.78|2687.08|37
1647458050000|2022-03-16 19:14:10|2694.85|2687.15|2695.95|2688.25|2695.98|2688.28|2694.76|2687.06|37
1647458060000|2022-03-16 19:14:20|2696.02|2688.32|2698.28|2690.58|2699.16|2691.46|2696.02|2688.32|38
1647458070000|2022-03-16 19:14:30|2698.49|2690.79|2698.34|2690.64|2698.7|2691|2697.63|2689.93|38
1647458080000|2022-03-16 19:14:40|2698.36|2690.66|2699.02|2691.32|2699.32|2691.62|2698.34|2690.64|36
1647458090000|2022-03-16 19:14:50|2698.92|2691.22|2702.1|2694.4|2702.1|2694.4|2698.73|2691.03|38
1647458100000|2022-03-16 19:15:00|2702.08|2694.38|2702.02|2694.32|2702.59|2694.89|2701.45|2693.75|39
1647458110000|2022-03-16 19:15:10|2701.86|2694.16|2702.41|2694.71|2702.77|2695.07|2701.41|2693.71|39
1647458120000|2022-03-16 19:15:20|2702.24|2694.54|2699.92|2692.22|2702.24|2694.54|2699.05|2691.35|39
1647458130000|2022-03-16 19:15:30|2699.83|2692.13|2701.96|2694.26|2702.2|2694.5|2699.83|2692.13|36
1647458140000|2022-03-16 19:15:40|2701.95|2694.25|2701.66|2693.96|2702.15|2694.45|2701.25|2693.55|35
1647458150000|2022-03-16 19:15:50|2701.72|2694.02|2701.62|2693.92|2701.93|2694.23|2701.5|2693.8|35
1647458160000|2022-03-16 19:16:00|2701.61|2693.91|2702.41|2694.71|2702.41|2694.71|2701.5|2693.8|34
1647458170000|2022-03-16 19:16:10|2702.43|2694.73|2703.64|2695.94|2703.67|2695.97|2702.04|2694.34|37
1647458180000|2022-03-16 19:16:20|2703.67|2695.97|2706.95|2699.25|2706.95|2699.25|2703.67|2695.97|35
1647458190000|2022-03-16 19:16:30|2707.28|2699.58|2708.6|2700.9|2709.65|2701.95|2707.28|2699.58|37
1647458200000|2022-03-16 19:16:40|2708.49|2700.79|2707.4|2699.7|2708.77|2701.07|2707.17|2699.47|35
1647458210000|2022-03-16 19:16:50|2707.28|2699.58|2706.1|2698.4|2707.34|2699.64|2705.9|2698.2|35
1647458220000|2022-03-16 19:17:00|2705.97|2698.27|2706.74|2699.04|2707.49|2699.79|2705.97|2698.27|37
1647458230000|2022-03-16 19:17:10|2706.66|2698.96|2706.53|2698.83|2706.95|2699.25|2705.76|2698.06|37
1647458240000|2022-03-16 19:17:20|2706.73|2699.03|2706.69|2698.99|2707.62|2699.92|2706.34|2698.64|38
1647458250000|2022-03-16 19:17:30|2706.64|2698.94|2706.81|2699.11|2706.97|2699.27|2706.28|2698.58|37
1647458260000|2022-03-16 19:17:40|2706.77|2699.07|2707.51|2699.81|2708.1|2700.4|2706.76|2699.06|36
1647458270000|2022-03-16 19:17:50|2707.61|2699.91|2708.4|2700.7|2708.52|2700.82|2707.61|2699.91|35
1647458280000|2022-03-16 19:18:00|2708.44|2700.74|2707.45|2699.75|2709.31|2701.61|2707.44|2699.74|36
1647458290000|2022-03-16 19:18:10|2707.43|2699.73|2705.32|2697.62|2707.83|2700.13|2705.32|2697.62|37
1647458300000|2022-03-16 19:18:20|2705.31|2697.61|2706.35|2698.65|2706.68|2698.98|2705.31|2697.61|36
1647458310000|2022-03-16 19:18:30|2706.37|2698.67|2708.22|2700.52|2708.26|2700.56|2706.37|2698.67|37
1647458320000|2022-03-16 19:18:40|2708.19|2700.49|2710.21|2702.51|2710.21|2702.51|2708.14|2700.44|38
1647458330000|2022-03-16 19:18:50|2710.34|2702.64|2713.13|2705.43|2713.15|2705.45|2710.34|2702.64|39
1647458340000|2022-03-16 19:19:00|2713.17|2705.47|2717.18|2709.48|2717.18|2709.48|2713.14|2705.44|40
1647458350000|2022-03-16 19:19:10|2717.24|2709.54|2716.02|2708.32|2717.24|2709.54|2713.09|2705.39|40
1647458360000|2022-03-16 19:19:20|2716.72|2709.02|2716.31|2708.61|2717.28|2709.58|2715.26|2707.56|39
1647458370000|2022-03-16 19:19:30|2716.36|2708.66|2717.81|2710.11|2720.17|2712.47|2716.17|2708.47|38
1647458380000|2022-03-16 19:19:40|2717.89|2710.19|2715.88|2708.18|2717.89|2710.19|2715.85|2708.15|38
1647458390000|2022-03-16 19:19:50|2715.82|2708.12|2718.97|2711.27|2719|2711.3|2715.46|2707.76|38
1647458400000|2022-03-16 19:20:00|2718.99|2711.29|2720.91|2713.21|2721.43|2713.73|2718.56|2710.86|39
1647458410000|2022-03-16 19:20:10|2720.7|2713|2720.78|2713.08|2721|2713.3|2720.04|2712.34|39
1647458420000|2022-03-16 19:20:20|2720.71|2713.01|2719.97|2712.27|2721.12|2713.42|2719.97|2712.27|39
1647458430000|2022-03-16 19:20:30|2720.05|2712.35|2719.13|2711.43|2720.2|2712.5|2719.11|2711.41|38
1647458440000|2022-03-16 19:20:40|2719.07|2711.37|2721.34|2713.64|2721.34|2713.64|2719.07|2711.37|35
1647458450000|2022-03-16 19:20:50|2721.51|2713.81|2724.12|2716.42|2724.17|2716.47|2721.5|2713.8|38
1647458460000|2022-03-16 19:21:00|2723.71|2716.01|2723.86|2716.16|2723.95|2716.25|2722.83|2715.13|36
1647458470000|2022-03-16 19:21:10|2723.85|2716.15|2724.9|2717.2|2724.98|2717.28|2722.79|2715.09|38
1647458480000|2022-03-16 19:21:20|2724.93|2717.23|2724.91|2717.21|2725.13|2717.43|2724.22|2716.52|38
1647458490000|2022-03-16 19:21:30|2724.89|2717.19|2725.7|2718|2727.81|2720.11|2724.89|2717.19|38
1647458500000|2022-03-16 19:21:40|2725.55|2717.85|2726.37|2718.67|2726.44|2718.74|2725.49|2717.79|36
1647458510000|2022-03-16 19:21:50|2726.48|2718.78|2726.57|2718.87|2727.41|2719.71|2726.44|2718.74|39
1647458520000|2022-03-16 19:22:00|2726.53|2718.83|2727.51|2719.81|2727.93|2720.23|2726.53|2718.83|34
1647458530000|2022-03-16 19:22:10|2727.58|2719.88|2722.94|2715.24|2727.58|2719.88|2722.94|2715.24|40
1647458540000|2022-03-16 19:22:20|2722.8|2715.1|2721.5|2713.8|2722.8|2715.1|2720.79|2713.09|36
1647458550000|2022-03-16 19:22:30|2721.45|2713.75|2722.63|2714.93|2722.81|2715.11|2721.01|2713.31|37
1647458560000|2022-03-16 19:22:40|2722.65|2714.95|2722.38|2714.68|2722.77|2715.07|2720.97|2713.27|40
1647458570000|2022-03-16 19:22:50|2722.73|2715.03|2724|2716.3|2724.23|2716.53|2722.73|2715.03|38
1647458580000|2022-03-16 19:23:00|2723.87|2716.17|2723|2715.3|2724.33|2716.63|2722.03|2714.33|37
1647458590000|2022-03-16 19:23:10|2722.98|2715.28|2724.81|2717.11|2724.88|2717.18|2722.06|2714.36|38
1647458600000|2022-03-16 19:23:20|2724.98|2717.28|2725.29|2717.59|2725.96|2718.26|2724.57|2716.87|38
1647458610000|2022-03-16 19:23:30|2725.4|2717.7|2725.23|2717.53|2726.04|2718.34|2725.23|2717.53|31
1647458620000|2022-03-16 19:23:40|2725.12|2717.42|2724.46|2716.76|2725.16|2717.46|2724.2|2716.5|34
1647458630000|2022-03-16 19:23:50|2724.6|2716.9|2724.97|2717.27|2725.75|2718.05|2724.6|2716.9|38
1647458640000|2022-03-16 19:24:00|2724.92|2717.22|2725.1|2717.4|2725.1|2717.4|2723.82|2716.12|35
1647458650000|2022-03-16 19:24:10|2725.08|2717.38|2727.26|2719.56|2727.26|2719.56|2725.03|2717.33|35
1647458660000|2022-03-16 19:24:20|2727.28|2719.58|2727.39|2719.69|2727.56|2719.86|2726.9|2719.2|33
1647458670000|2022-03-16 19:24:30|2727.35|2719.65|2727.41|2719.71|2727.8|2720.1|2726.6|2718.9|30
1647458680000|2022-03-16 19:24:40|2727.43|2719.73|2725.56|2717.86|2727.43|2719.73|2725.27|2717.57|40
1647458690000|2022-03-16 19:24:50|2725.54|2717.84|2728.34|2720.64|2728.34|2720.64|2725.54|2717.84|35
1647458700000|2022-03-16 19:25:00|2728.5|2720.8|2728.63|2720.93|2729.24|2721.54|2728.5|2720.8|37
1647458710000|2022-03-16 19:25:10|2728.59|2720.89|2728.41|2720.71|2729.08|2721.38|2728.27|2720.57|34
1647458720000|2022-03-16 19:25:20|2728.49|2720.79|2729.31|2721.61|2729.58|2721.88|2728.47|2720.77|37
1647458730000|2022-03-16 19:25:30|2729.27|2721.57|2734.25|2726.55|2734.25|2726.55|2728.66|2720.96|36
1647458740000|2022-03-16 19:25:40|2734.9|2727.2|2739.88|2732.18|2742.63|2734.93|2734.9|2727.2|40
1647458750000|2022-03-16 19:25:50|2739.84|2732.14|2743.54|2735.84|2744.13|2736.43|2739.28|2731.58|38
1647458760000|2022-03-16 19:26:00|2743.38|2735.68|2746.35|2738.65|2747.53|2739.83|2742.67|2734.97|39
1647458770000|2022-03-16 19:26:10|2746.63|2738.93|2745.77|2738.07|2747.24|2739.54|2744.46|2736.76|40
1647458780000|2022-03-16 19:26:20|2746.2|2738.5|2743.31|2735.61|2746.2|2738.5|2742.94|2735.24|39
1647458790000|2022-03-16 19:26:30|2743.24|2735.54|2745.03|2737.33|2745.03|2737.33|2742.83|2735.13|39
1647458800000|2022-03-16 19:26:40|2745.05|2737.35|2746.02|2738.32|2746.31|2738.61|2744.1|2736.4|37
1647458810000|2022-03-16 19:26:50|2745.97|2738.27|2748.93|2741.23|2748.93|2741.23|2745.35|2737.65|39
1647458820000|2022-03-16 19:27:00|2749.35|2741.65|2749.74|2742.04|2752.04|2744.34|2748.95|2741.25|39
1647458830000|2022-03-16 19:27:10|2749.62|2741.92|2747.56|2739.86|2750.4|2742.7|2747.56|2739.86|38
1647458840000|2022-03-16 19:27:20|2747.74|2740.04|2746.82|2739.12|2748.19|2740.49|2746.23|2738.53|39
1647458850000|2022-03-16 19:27:30|2746.8|2739.1|2747.73|2740.03|2750.13|2742.43|2746.76|2739.06|37
1647458860000|2022-03-16 19:27:40|2747.6|2739.9|2749.36|2741.66|2749.36|2741.66|2746.77|2739.07|38
1647458870000|2022-03-16 19:27:50|2749.3|2741.6|2749.34|2741.64|2753.01|2745.31|2749.07|2741.37|37
1647458880000|2022-03-16 19:28:00|2749.22|2741.52|2750.82|2743.12|2751.52|2743.82|2749.22|2741.52|35
1647458890000|2022-03-16 19:28:10|2750.86|2743.16|2750.49|2742.79|2750.86|2743.16|2748.09|2740.39|39
1647458900000|2022-03-16 19:28:20|2750.36|2742.66|2749|2741.3|2751.61|2743.91|2748.75|2741.05|39
1647458910000|2022-03-16 19:28:30|2748.9|2741.2|2748.21|2740.51|2748.98|2741.28|2747.48|2739.78|39
1647458920000|2022-03-16 19:28:40|2748.25|2740.55|2749.12|2741.42|2749.15|2741.45|2747.88|2740.18|38
1647458930000|2022-03-16 19:28:50|2749.14|2741.44|2749.35|2741.65|2750.31|2742.61|2749.07|2741.37|37
1647458940000|2022-03-16 19:29:00|2749.29|2741.59|2747.73|2740.03|2749.29|2741.59|2747.07|2739.37|38
1647458950000|2022-03-16 19:29:10|2747.75|2740.05|2747.85|2740.15|2748.62|2740.92|2747.4|2739.7|36
1647458960000|2022-03-16 19:29:20|2747.92|2740.22|2748.84|2741.14|2749.85|2742.15|2747.92|2740.22|36
1647458970000|2022-03-16 19:29:30|2748.79|2741.09|2750.74|2743.04|2751.21|2743.51|2748.75|2741.05|38
1647458980000|2022-03-16 19:29:40|2750.7|2743|2749.81|2742.11|2751.66|2743.96|2749.79|2742.09|36
1647458990000|2022-03-16 19:29:50|2749.67|2741.97|2748.02|2740.32|2749.67|2741.97|2747.45|2739.75|39
1647459000000|2022-03-16 19:30:00|2748.29|2740.59|2749.18|2741.48|2749.26|2741.56|2747.87|2740.17|40
1647459010000|2022-03-16 19:30:10|2748.94|2741.24|2747.58|2739.88|2748.94|2741.24|2747.58|2739.88|37
1647459020000|2022-03-16 19:30:20|2747.69|2739.99|2744.66|2736.96|2747.89|2740.19|2744.66|2736.96|39
1647459030000|2022-03-16 19:30:30|2744.69|2736.99|2744.52|2736.82|2744.85|2737.15|2744.31|2736.61|36
1647459040000|2022-03-16 19:30:40|2744.56|2736.86|2743.25|2735.55|2744.76|2737.06|2742.77|2735.07|39
1647459050000|2022-03-16 19:30:50|2743.18|2735.48|2742.98|2735.28|2743.21|2735.51|2740.93|2733.23|39
1647459060000|2022-03-16 19:31:00|2743.08|2735.38|2742.17|2734.47|2743.33|2735.63|2742.15|2734.45|39
1647459070000|2022-03-16 19:31:10|2742.15|2734.45|2740.07|2732.37|2742.52|2734.82|2739.95|2732.25|37
1647459080000|2022-03-16 19:31:20|2740.11|2732.41|2741.46|2733.76|2744.12|2736.42|2740.11|2732.41|39
1647459090000|2022-03-16 19:31:30|2741.49|2733.79|2740.21|2732.51|2741.9|2734.2|2740.08|2732.38|40
1647459100000|2022-03-16 19:31:40|2740.14|2732.44|2741.87|2734.17|2741.87|2734.17|2739.98|2732.28|39
1647459110000|2022-03-16 19:31:50|2742.17|2734.47|2741.91|2734.21|2743.16|2735.46|2741.91|2734.21|39
1647459120000|2022-03-16 19:32:00|2741.95|2734.25|2741.42|2733.72|2742.37|2734.67|2740.86|2733.16|39
1647459130000|2022-03-16 19:32:10|2741.43|2733.73|2741.45|2733.75|2741.5|2733.8|2740.82|2733.12|36
1647459140000|2022-03-16 19:32:20|2741.42|2733.72|2740.45|2732.75|2741.42|2733.72|2740.11|2732.41|36
1647459150000|2022-03-16 19:32:30|2740.61|2732.91|2739.84|2732.14|2740.65|2732.95|2739.8|2732.1|37
1647459160000|2022-03-16 19:32:40|2739.6|2731.9|2738.24|2730.54|2739.6|2731.9|2738.05|2730.35|40
1647459170000|2022-03-16 19:32:50|2738.23|2730.53|2733.91|2726.21|2738.23|2730.53|2733.91|2726.21|36
1647459180000|2022-03-16 19:33:00|2733.87|2726.17|2733.77|2726.07|2734.28|2726.58|2733.2|2725.5|38
1647459190000|2022-03-16 19:33:10|2733.94|2726.24|2736.69|2728.99|2736.83|2729.13|2733.94|2726.24|39
1647459200000|2022-03-16 19:33:20|2736.65|2728.95|2734.67|2726.97|2736.91|2729.21|2734.66|2726.96|38
1647459210000|2022-03-16 19:33:30|2734.68|2726.98|2734.79|2727.09|2736.28|2728.58|2734.68|2726.98|39
1647459220000|2022-03-16 19:33:40|2734.82|2727.12|2736.3|2728.6|2736.43|2728.73|2734.81|2727.11|36
1647459230000|2022-03-16 19:33:50|2736.29|2728.59|2735.11|2727.41|2736.45|2728.75|2734.86|2727.16|36
1647459240000|2022-03-16 19:34:00|2735.09|2727.39|2734.64|2726.94|2735.31|2727.61|2734.58|2726.88|32
1647459250000|2022-03-16 19:34:10|2734.53|2726.83|2734.98|2727.28|2735.06|2727.36|2734.51|2726.81|31
1647459260000|2022-03-16 19:34:20|2735.03|2727.33|2736.21|2728.51|2736.21|2728.51|2734.96|2727.26|33
1647459270000|2022-03-16 19:34:30|2736.22|2728.52|2736.79|2729.09|2736.82|2729.12|2736.17|2728.47|30
1647459280000|2022-03-16 19:34:40|2736.72|2729.02|2738.99|2731.29|2739.08|2731.38|2736.61|2728.91|36
1647459290000|2022-03-16 19:34:50|2739.36|2731.66|2740.84|2733.14|2740.87|2733.17|2739.36|2731.66|35
1647459300000|2022-03-16 19:35:00|2740.74|2733.04|2740.29|2732.59|2741.06|2733.36|2740|2732.3|38
1647459310000|2022-03-16 19:35:10|2740.06|2732.36|2737.03|2729.33|2740.06|2732.36|2736.72|2729.02|35
1647459320000|2022-03-16 19:35:20|2737.11|2729.41|2736.19|2728.49|2737.3|2729.6|2736.03|2728.33|38
1647459330000|2022-03-16 19:35:30|2736.25|2728.55|2735.87|2728.17|2736.33|2728.63|2735.82|2728.12|35
1647459340000|2022-03-16 19:35:40|2735.86|2728.16|2735.6|2727.9|2736.24|2728.54|2735.48|2727.78|34
1647459350000|2022-03-16 19:35:50|2735.58|2727.88|2737.37|2729.67|2737.37|2729.67|2735.38|2727.68|40
1647459360000|2022-03-16 19:36:00|2737.43|2729.73|2737.46|2729.76|2737.46|2729.76|2736.8|2729.1|29
1647459370000|2022-03-16 19:36:10|2737.62|2729.92|2738.12|2730.42|2738.55|2730.85|2737.59|2729.89|34
1647459380000|2022-03-16 19:36:20|2738.17|2730.47|2738.96|2731.26|2738.97|2731.27|2738.17|2730.47|34
1647459390000|2022-03-16 19:36:30|2738.95|2731.25|2738.31|2730.61|2738.95|2731.25|2738.1|2730.4|34
1647459400000|2022-03-16 19:36:40|2738.33|2730.63|2739.35|2731.65|2739.41|2731.71|2738.33|2730.63|32
1647459410000|2022-03-16 19:36:50|2739.25|2731.55|2738.85|2731.15|2739.26|2731.56|2738.63|2730.93|35
1647459420000|2022-03-16 19:37:00|2738.84|2731.14|2737.42|2729.72|2738.84|2731.14|2737.4|2729.7|39
1647459430000|2022-03-16 19:37:10|2737.41|2729.71|2738.23|2730.53|2738.34|2730.64|2737.3|2729.6|30
1647459440000|2022-03-16 19:37:20|2738.11|2730.41|2737.47|2729.77|2738.15|2730.45|2737.37|2729.67|31
1647459450000|2022-03-16 19:37:30|2737.42|2729.72|2736.73|2729.03|2737.62|2729.92|2736.73|2729.03|29
1647459460000|2022-03-16 19:37:40|2736.76|2729.06|2734.55|2726.85|2736.76|2729.06|2734.48|2726.78|38
1647459470000|2022-03-16 19:37:50|2734.4|2726.7|2735.6|2727.9|2735.81|2728.11|2734.26|2726.56|39
1647459480000|2022-03-16 19:38:00|2735.58|2727.88|2736.19|2728.49|2736.52|2728.82|2735.58|2727.88|34
1647459490000|2022-03-16 19:38:10|2736.18|2728.48|2736.41|2728.71|2736.45|2728.75|2736.15|2728.45|28
1647459500000|2022-03-16 19:38:20|2736.42|2728.72|2736.16|2728.46|2736.44|2728.74|2735.87|2728.17|35
1647459510000|2022-03-16 19:38:30|2736.17|2728.47|2735.53|2727.83|2736.17|2728.47|2735.46|2727.76|37
1647459520000|2022-03-16 19:38:40|2735.55|2727.85|2734.59|2726.89|2735.7|2728|2734.55|2726.85|33
1647459530000|2022-03-16 19:38:50|2734.63|2726.93|2733.72|2726.02|2735.32|2727.62|2733.64|2725.94|35
1647459540000|2022-03-16 19:39:00|2733.77|2726.07|2733.7|2726|2734.35|2726.65|2733.55|2725.85|32
1647459550000|2022-03-16 19:39:10|2733.73|2726.03|2734.61|2726.91|2735.35|2727.65|2733.62|2725.92|39
1647459560000|2022-03-16 19:39:20|2734.6|2726.9|2734.45|2726.75|2734.6|2726.9|2733.99|2726.29|26
1647459570000|2022-03-16 19:39:30|2734.89|2727.19|2735.92|2728.22|2736.03|2728.33|2734.86|2727.16|30
1647459580000|2022-03-16 19:39:40|2736|2728.3|2734.09|2726.39|2736|2728.3|2734.09|2726.39|30
1647459590000|2022-03-16 19:39:50|2734.03|2726.33|2733.67|2725.97|2734.24|2726.54|2733.59|2725.89|34
1647459600000|2022-03-16 19:40:00|2733.63|2725.93|2733.4|2725.7|2733.63|2725.93|2732.52|2724.82|39
1647459610000|2022-03-16 19:40:10|2733.53|2725.83|2736.47|2728.77|2736.66|2728.96|2733.53|2725.83|38
1647459620000|2022-03-16 19:40:20|2736.48|2728.78|2734.65|2726.95|2736.78|2729.08|2734.65|2726.95|37
1647459630000|2022-03-16 19:40:30|2734.68|2726.98|2734|2726.3|2734.92|2727.22|2733.69|2725.99|37
1647459640000|2022-03-16 19:40:40|2733.99|2726.29|2735.11|2727.41|2735.23|2727.53|2733.85|2726.15|38
1647459650000|2022-03-16 19:40:50|2735.12|2727.42|2736.5|2728.8|2736.82|2729.12|2734.47|2726.77|36
1647459660000|2022-03-16 19:41:00|2736.45|2728.75|2736.23|2728.53|2736.58|2728.88|2735.58|2727.88|37
1647459670000|2022-03-16 19:41:10|2736.28|2728.58|2735.08|2727.38|2736.85|2729.15|2735.07|2727.37|37
1647459680000|2022-03-16 19:41:20|2735.11|2727.41|2735.14|2727.44|2735.6|2727.9|2734.86|2727.16|36
1647459690000|2022-03-16 19:41:30|2735.12|2727.42|2735.56|2727.86|2735.7|2728|2734.99|2727.29|28
1647459700000|2022-03-16 19:41:40|2735.58|2727.88|2734.39|2726.69|2735.58|2727.88|2734.39|2726.69|32
1647459710000|2022-03-16 19:41:50|2734.45|2726.75|2734.87|2727.17|2734.93|2727.23|2734.04|2726.34|37
1647459720000|2022-03-16 19:42:00|2734.54|2726.84|2735.13|2727.43|2735.46|2727.76|2734.17|2726.47|32
1647459730000|2022-03-16 19:42:10|2735.02|2727.32|2735.28|2727.58|2735.61|2727.91|2734.97|2727.27|33
1647459740000|2022-03-16 19:42:20|2735.29|2727.59|2734.79|2727.09|2735.34|2727.64|2734.59|2726.89|34
1647459750000|2022-03-16 19:42:30|2734.9|2727.2|2735.36|2727.66|2736.09|2728.39|2734.3|2726.6|35
1647459760000|2022-03-16 19:42:40|2735.39|2727.69|2735.45|2727.75|2737.05|2729.35|2735.22|2727.52|36
1647459770000|2022-03-16 19:42:50|2735.46|2727.76|2738.09|2730.39|2738.49|2730.79|2735.26|2727.56|39
1647459780000|2022-03-16 19:43:00|2737.99|2730.29|2735.97|2728.27|2737.99|2730.29|2735.84|2728.14|36
1647459790000|2022-03-16 19:43:10|2735.98|2728.28|2736.94|2729.24|2736.94|2729.24|2735.72|2728.02|37
1647459800000|2022-03-16 19:43:20|2736.96|2729.26|2737.27|2729.57|2737.31|2729.61|2736.86|2729.16|22
1647459810000|2022-03-16 19:43:30|2737.43|2729.73|2737.17|2729.47|2738.44|2730.74|2737.17|2729.47|38
1647459820000|2022-03-16 19:43:40|2737.2|2729.5|2735.78|2728.08|2737.22|2729.52|2735.65|2727.95|35
1647459830000|2022-03-16 19:43:50|2735.77|2728.07|2737.95|2730.25|2737.96|2730.26|2735.51|2727.81|31
1647459840000|2022-03-16 19:44:00|2737.83|2730.13|2737.28|2729.58|2737.84|2730.14|2736.99|2729.29|38
1647459850000|2022-03-16 19:44:10|2737.3|2729.6|2740.39|2732.69|2740.39|2732.69|2735.67|2727.97|37
1647459860000|2022-03-16 19:44:20|2740.41|2732.71|2739.52|2731.82|2740.41|2732.71|2738.86|2731.16|37
1647459870000|2022-03-16 19:44:30|2739.48|2731.78|2740.2|2732.5|2740.2|2732.5|2737.68|2729.98|37
1647459880000|2022-03-16 19:44:40|2740.24|2732.54|2741|2733.3|2741|2733.3|2740.02|2732.32|33
1647459890000|2022-03-16 19:44:50|2741.03|2733.33|2739.92|2732.22|2741.03|2733.33|2739.71|2732.01|35
1647459900000|2022-03-16 19:45:00|2740.02|2732.32|2740.9|2733.2|2741.18|2733.48|2739.88|2732.18|33
1647459910000|2022-03-16 19:45:10|2740.91|2733.21|2738.55|2730.85|2741.11|2733.41|2738.55|2730.85|35
1647459920000|2022-03-16 19:45:20|2738.53|2730.83|2738.39|2730.69|2738.85|2731.15|2737.45|2729.75|37
1647459930000|2022-03-16 19:45:30|2738.59|2730.89|2740.73|2733.03|2740.73|2733.03|2738.22|2730.52|36
1647459940000|2022-03-16 19:45:40|2740.63|2732.93|2740.44|2732.74|2740.64|2732.94|2740.06|2732.36|37
1647459950000|2022-03-16 19:45:50|2740.48|2732.78|2741.14|2733.44|2741.21|2733.51|2740.48|2732.78|34
1647459960000|2022-03-16 19:46:00|2741.13|2733.43|2743.18|2735.48|2743.25|2735.55|2741.13|2733.43|38
1647459970000|2022-03-16 19:46:10|2743.17|2735.47|2742.65|2734.95|2744.03|2736.33|2742.6|2734.9|37
1647459980000|2022-03-16 19:46:20|2742.64|2734.94|2740.7|2733|2743.28|2735.58|2740.36|2732.66|39
1647459990000|2022-03-16 19:46:30|2740.86|2733.16|2745.33|2737.63|2745.39|2737.69|2740.85|2733.15|38
1647460000000|2022-03-16 19:46:40|2745.24|2737.54|2745|2737.3|2745.86|2738.16|2744.36|2736.66|36
1647460010000|2022-03-16 19:46:50|2744.96|2737.26|2745.21|2737.51|2745.68|2737.98|2744.71|2737.01|35
1647460020000|2022-03-16 19:47:00|2745.22|2737.52|2746.81|2739.11|2746.87|2739.17|2745.22|2737.52|37
1647460030000|2022-03-16 19:47:10|2746.88|2739.18|2747.09|2739.39|2747.68|2739.98|2746.39|2738.69|39
1647460040000|2022-03-16 19:47:20|2747.21|2739.51|2747.5|2739.8|2747.76|2740.06|2746.75|2739.05|34
1647460050000|2022-03-16 19:47:30|2747.44|2739.74|2748.01|2740.31|2748.32|2740.62|2746.72|2739.02|37
1647460060000|2022-03-16 19:47:40|2748.04|2740.34|2747|2739.3|2749.16|2741.46|2747|2739.3|38
1647460070000|2022-03-16 19:47:50|2747.2|2739.5|2748.53|2740.83|2748.53|2740.83|2746.98|2739.28|33
1647460080000|2022-03-16 19:48:00|2748.62|2740.92|2748.58|2740.88|2749.6|2741.9|2748.48|2740.78|34
1647460090000|2022-03-16 19:48:10|2748.54|2740.84|2748.16|2740.46|2748.9|2741.2|2747.47|2739.77|37
1647460100000|2022-03-16 19:48:20|2748.05|2740.35|2749.48|2741.78|2749.54|2741.84|2747.9|2740.2|36
1647460110000|2022-03-16 19:48:30|2749.62|2741.92|2749.47|2741.77|2749.62|2741.92|2749.39|2741.69|28
1647460120000|2022-03-16 19:48:40|2749.56|2741.86|2748.29|2740.59|2749.9|2742.2|2748.28|2740.58|31
1647460130000|2022-03-16 19:48:50|2748.43|2740.73|2748.31|2740.61|2748.6|2740.9|2748.17|2740.47|36
1647460140000|2022-03-16 19:49:00|2748.28|2740.58|2747.5|2739.8|2748.33|2740.63|2747.39|2739.69|32
1647460150000|2022-03-16 19:49:10|2747.49|2739.79|2747.54|2739.84|2748.13|2740.43|2747.46|2739.76|35
1647460160000|2022-03-16 19:49:20|2747.52|2739.82|2747.48|2739.78|2747.63|2739.93|2747.43|2739.73|34
1647460170000|2022-03-16 19:49:30|2747.45|2739.75|2747.18|2739.48|2747.86|2740.16|2747.11|2739.41|37
1647460180000|2022-03-16 19:49:40|2747.23|2739.53|2746.87|2739.17|2747.38|2739.68|2746.69|2738.99|32
1647460190000|2022-03-16 19:49:50|2746.84|2739.14|2746.4|2738.7|2747.28|2739.58|2746.19|2738.49|38
1647460200000|2022-03-16 19:50:00|2746.53|2738.83|2747.94|2740.24|2748.24|2740.54|2746.53|2738.83|37
1647460210000|2022-03-16 19:50:10|2747.98|2740.28|2746.79|2739.09|2748.07|2740.37|2745.93|2738.23|38
1647460220000|2022-03-16 19:50:20|2746.72|2739.02|2745.9|2738.2|2747.33|2739.63|2745.9|2738.2|36
1647460230000|2022-03-16 19:50:30|2745.91|2738.21|2748.63|2740.93|2748.63|2740.93|2745.68|2737.98|35
1647460240000|2022-03-16 19:50:40|2748.6|2740.9|2748.02|2740.32|2748.71|2741.01|2747.83|2740.13|33
1647460250000|2022-03-16 19:50:50|2748.1|2740.4|2749.41|2741.71|2749.79|2742.09|2748.1|2740.4|37
1647460260000|2022-03-16 19:51:00|2749.4|2741.7|2750.6|2742.9|2751.05|2743.35|2749.05|2741.35|38
1647460270000|2022-03-16 19:51:10|2750.54|2742.84|2751.11|2743.41|2751.41|2743.71|2750.48|2742.78|39
1647460280000|2022-03-16 19:51:20|2751.14|2743.44|2751.34|2743.64|2751.36|2743.66|2750.63|2742.93|37
1647460290000|2022-03-16 19:51:30|2751.25|2743.55|2751.2|2743.5|2751.26|2743.56|2750.7|2743|30
1647460300000|2022-03-16 19:51:40|2751.21|2743.51|2750.7|2743|2751.39|2743.69|2750.55|2742.85|35
1647460310000|2022-03-16 19:51:50|2750.61|2742.91|2750.71|2743.01|2751.3|2743.6|2750.48|2742.78|31
1647460320000|2022-03-16 19:52:00|2751.22|2743.52|2751.91|2744.21|2751.91|2744.21|2751.21|2743.51|31
1647460330000|2022-03-16 19:52:10|2751.87|2744.17|2752.4|2744.7|2752.71|2745.01|2751.87|2744.17|36
1647460340000|2022-03-16 19:52:20|2752.39|2744.69|2752.33|2744.63|2752.53|2744.83|2752.06|2744.36|36
1647460350000|2022-03-16 19:52:30|2752.31|2744.61|2756.92|2749.22|2759.53|2751.83|2751.81|2744.11|39
1647460360000|2022-03-16 19:52:40|2756.77|2749.07|2756.36|2748.66|2756.77|2749.07|2755.37|2747.67|40
1647460370000|2022-03-16 19:52:50|2756.41|2748.71|2754.25|2746.55|2756.47|2748.77|2754.25|2746.55|36
1647460380000|2022-03-16 19:53:00|2754.11|2746.41|2753|2745.3|2754.11|2746.41|2751.06|2743.36|39
1647460390000|2022-03-16 19:53:10|2752.98|2745.28|2749.34|2741.64|2752.98|2745.28|2748.82|2741.12|36
1647460400000|2022-03-16 19:53:20|2749.28|2741.58|2748.84|2741.14|2749.28|2741.58|2747.2|2739.5|37
1647460410000|2022-03-16 19:53:30|2748.79|2741.09|2751.52|2743.82|2751.52|2743.82|2748.79|2741.09|39
1647460420000|2022-03-16 19:53:40|2751.65|2743.95|2749.72|2742.02|2752.3|2744.6|2749.41|2741.71|39
1647460430000|2022-03-16 19:53:50|2749.66|2741.96|2750.83|2743.13|2751.05|2743.35|2749.6|2741.9|35
1647460440000|2022-03-16 19:54:00|2750.81|2743.11|2749.42|2741.72|2750.84|2743.14|2749.25|2741.55|38
1647460450000|2022-03-16 19:54:10|2749.46|2741.76|2750.33|2742.63|2750.49|2742.79|2749.46|2741.76|39
1647460460000|2022-03-16 19:54:20|2750.38|2742.68|2750.83|2743.13|2750.83|2743.13|2749.45|2741.75|34
1647460470000|2022-03-16 19:54:30|2750.78|2743.08|2750.21|2742.51|2751.24|2743.54|2750.21|2742.51|36
1647460480000|2022-03-16 19:54:40|2750.22|2742.52|2752.36|2744.66|2752.76|2745.06|2750.22|2742.52|37
1647460490000|2022-03-16 19:54:50|2752.21|2744.51|2750.85|2743.15|2752.21|2744.51|2750.12|2742.42|38
1647460500000|2022-03-16 19:55:00|2750.86|2743.16|2749.33|2741.63|2751.04|2743.34|2749.33|2741.63|37
1647460510000|2022-03-16 19:55:10|2749.57|2741.87|2749.93|2742.23|2749.93|2742.23|2749.55|2741.85|29
1647460520000|2022-03-16 19:55:20|2750.04|2742.34|2751.51|2743.81|2751.51|2743.81|2750.04|2742.34|36
1647460530000|2022-03-16 19:55:30|2751.56|2743.86|2751.31|2743.61|2751.81|2744.11|2751.05|2743.35|34
1647460540000|2022-03-16 19:55:40|2751.24|2743.54|2751.72|2744.02|2751.72|2744.02|2750.98|2743.28|31
1647460550000|2022-03-16 19:55:50|2751.78|2744.08|2752.14|2744.44|2752.14|2744.44|2751.44|2743.74|36
1647460560000|2022-03-16 19:56:00|2752.07|2744.37|2752.21|2744.51|2752.21|2744.51|2751.61|2743.91|36
1647460570000|2022-03-16 19:56:10|2752.22|2744.52|2753.34|2745.64|2753.66|2745.96|2752.19|2744.49|37
1647460580000|2022-03-16 19:56:20|2753.37|2745.67|2753.27|2745.57|2753.37|2745.67|2753.08|2745.38|29
1647460590000|2022-03-16 19:56:30|2753.38|2745.68|2753.63|2745.93|2753.76|2746.06|2753.37|2745.67|29
1647460600000|2022-03-16 19:56:40|2753.59|2745.89|2753.62|2745.92|2753.62|2745.92|2753.27|2745.57|24
1647460610000|2022-03-16 19:56:50|2753.61|2745.91|2753.46|2745.76|2753.77|2746.07|2753.33|2745.63|29
1647460620000|2022-03-16 19:57:00|2753.54|2745.84|2753.29|2745.59|2753.58|2745.88|2753.21|2745.51|36
1647460630000|2022-03-16 19:57:10|2753.3|2745.6|2752.64|2744.94|2753.31|2745.61|2752.31|2744.61|29
1647460640000|2022-03-16 19:57:20|2752.57|2744.87|2752.09|2744.39|2753.09|2745.39|2751.91|2744.21|27
1647460650000|2022-03-16 19:57:30|2752.07|2744.37|2749.77|2742.07|2752.07|2744.37|2749.77|2742.07|35
1647460660000|2022-03-16 19:57:40|2749.7|2742|2750.29|2742.59|2750.57|2742.87|2749.7|2742|32
1647460670000|2022-03-16 19:57:50|2750.3|2742.6|2751.19|2743.49|2751.19|2743.49|2750.3|2742.6|24
1647460680000|2022-03-16 19:58:00|2751.17|2743.47|2751.65|2743.95|2752.12|2744.42|2751.17|2743.47|35
1647460690000|2022-03-16 19:58:10|2751.68|2743.98|2750.18|2742.48|2751.74|2744.04|2750.09|2742.39|32
1647460700000|2022-03-16 19:58:20|2750.2|2742.5|2750.34|2742.64|2751.18|2743.48|2749.83|2742.13|39
1647460710000|2022-03-16 19:58:30|2750.3|2742.6|2751.08|2743.38|2751.13|2743.43|2749.96|2742.26|36
1647460720000|2022-03-16 19:58:40|2751.01|2743.31|2752.59|2744.89|2752.68|2744.98|2751.01|2743.31|37
1647460730000|2022-03-16 19:58:50|2752.62|2744.92|2752.56|2744.86|2752.62|2744.92|2752.41|2744.71|32
1647460740000|2022-03-16 19:59:00|2752.57|2744.87|2752.86|2745.16|2753.1|2745.4|2752.53|2744.83|25
1647460750000|2022-03-16 19:59:10|2752.89|2745.19|2753.25|2745.55|2753.25|2745.55|2752.82|2745.12|31
1647460760000|2022-03-16 19:59:20|2753.29|2745.59|2755.07|2747.37|2755.07|2747.37|2753.14|2745.44|33
1647460770000|2022-03-16 19:59:30|2755.15|2747.45|2754.88|2747.18|2755.22|2747.52|2754.41|2746.71|36
1647460780000|2022-03-16 19:59:40|2754.87|2747.17|2758.26|2750.56|2758.52|2750.82|2754.87|2747.17|39
1647460790000|2022-03-16 19:59:50|2758.39|2750.69|2758.21|2750.51|2758.54|2750.84|2757.85|2750.15|37
1647460800000|2022-03-16 20:00:00|2758.31|2750.61|2758.04|2750.34|2758.71|2751.01|2758.04|2750.34|39
1647460810000|2022-03-16 20:00:10|2757.89|2750.19|2754.55|2746.85|2757.89|2750.19|2754.55|2746.85|39
1647460820000|2022-03-16 20:00:20|2754.47|2746.77|2755.73|2748.03|2755.73|2748.03|2754.47|2746.77|39
1647460830000|2022-03-16 20:00:30|2755.8|2748.1|2755.05|2747.35|2755.87|2748.17|2755.04|2747.34|31
1647460840000|2022-03-16 20:00:40|2754.93|2747.23|2753.09|2745.39|2754.93|2747.23|2753.09|2745.39|36
1647460850000|2022-03-16 20:00:50|2752.85|2745.15|2751.45|2743.75|2752.85|2745.15|2751.25|2743.55|35
1647460860000|2022-03-16 20:01:00|2751.47|2743.77|2751.61|2743.91|2751.97|2744.27|2751.26|2743.56|34
1647460870000|2022-03-16 20:01:10|2751.59|2743.89|2751.25|2743.55|2751.75|2744.05|2751.25|2743.55|28
1647460880000|2022-03-16 20:01:20|2751.21|2743.51|2752.41|2744.71|2753.6|2745.9|2751.21|2743.51|33
1647460890000|2022-03-16 20:01:30|2752.42|2744.72|2751.49|2743.79|2752.47|2744.77|2750.85|2743.15|39
1647460900000|2022-03-16 20:01:40|2751.68|2743.98|2752|2744.3|2752|2744.3|2751.39|2743.69|30
1647460910000|2022-03-16 20:01:50|2752.07|2744.37|2753.01|2745.31|2753.01|2745.31|2752.07|2744.37|34
1647460920000|2022-03-16 20:02:00|2753.03|2745.33|2752.88|2745.18|2753.13|2745.43|2752.83|2745.13|23
1647460930000|2022-03-16 20:02:10|2752.87|2745.17|2751.29|2743.59|2752.87|2745.17|2751.29|2743.59|30
1647460940000|2022-03-16 20:02:20|2751.26|2743.56|2749.72|2742.02|2751.49|2743.79|2749.64|2741.94|37
1647460950000|2022-03-16 20:02:30|2749.71|2742.01|2748.85|2741.15|2749.71|2742.01|2748.85|2741.15|34
1647460960000|2022-03-16 20:02:40|2748.78|2741.08|2746.38|2738.68|2748.78|2741.08|2746.38|2738.68|38
1647460970000|2022-03-16 20:02:50|2746.41|2738.71|2748.24|2740.54|2748.26|2740.56|2746.11|2738.41|36
1647460980000|2022-03-16 20:03:00|2748.42|2740.72|2748.95|2741.25|2748.95|2741.25|2748.29|2740.59|27
1647460990000|2022-03-16 20:03:10|2748.97|2741.27|2748.65|2740.95|2749.13|2741.43|2748.41|2740.71|30
1647461000000|2022-03-16 20:03:20|2748.73|2741.03|2748.92|2741.22|2748.93|2741.23|2748.69|2740.99|25
1647461010000|2022-03-16 20:03:30|2748.91|2741.21|2748.82|2741.12|2748.92|2741.22|2748.78|2741.08|27
1647461020000|2022-03-16 20:03:40|2748.89|2741.19|2748.82|2741.12|2748.89|2741.19|2748.74|2741.04|26
1647461030000|2022-03-16 20:03:50|2748.83|2741.13|2747.29|2739.59|2749.12|2741.42|2747.29|2739.59|35
1647461040000|2022-03-16 20:04:00|2747.28|2739.58|2746.92|2739.22|2747.28|2739.58|2746.45|2738.75|33
1647461050000|2022-03-16 20:04:10|2747|2739.3|2746.93|2739.23|2747.3|2739.6|2746.73|2739.03|33
1647461060000|2022-03-16 20:04:20|2746.95|2739.25|2746.97|2739.27|2747.03|2739.33|2746.86|2739.16|31
1647461070000|2022-03-16 20:04:30|2747.01|2739.31|2747.44|2739.74|2747.44|2739.74|2746.98|2739.28|26
1647461080000|2022-03-16 20:04:40|2747.45|2739.75|2747.49|2739.79|2747.52|2739.82|2747.37|2739.67|18
1647461090000|2022-03-16 20:04:50|2747.4|2739.7|2748.24|2740.54|2748.29|2740.59|2747.39|2739.69|24
1647461100000|2022-03-16 20:05:00|2748.26|2740.56|2748.34|2740.64|2748.73|2741.03|2748.26|2740.56|27
1647461110000|2022-03-16 20:05:10|2748.24|2740.54|2749.06|2741.36|2749.07|2741.37|2748.22|2740.52|26
1647461120000|2022-03-16 20:05:20|2748.91|2741.21|2748.8|2741.1|2749.34|2741.64|2748.74|2741.04|35
1647461130000|2022-03-16 20:05:30|2748.83|2741.13|2749.07|2741.37|2749.12|2741.42|2748.83|2741.13|21
1647461140000|2022-03-16 20:05:40|2749.06|2741.36|2748.96|2741.26|2749.13|2741.43|2748.89|2741.19|30
1647461150000|2022-03-16 20:05:50|2749.05|2741.35|2749.23|2741.53|2749.23|2741.53|2749.04|2741.34|26
1647461160000|2022-03-16 20:06:00|2749.21|2741.51|2751.07|2743.37|2751.07|2743.37|2749.13|2741.43|32
1647461170000|2022-03-16 20:06:10|2751.17|2743.47|2751.83|2744.13|2753.43|2745.73|2751.17|2743.47|36
1647461180000|2022-03-16 20:06:20|2751.81|2744.11|2751.3|2743.6|2751.88|2744.18|2750.63|2742.93|28
1647461190000|2022-03-16 20:06:30|2751.29|2743.59|2751.68|2743.98|2751.78|2744.08|2751.12|2743.42|30
1647461200000|2022-03-16 20:06:40|2751.69|2743.99|2753.28|2745.58|2753.83|2746.13|2751.69|2743.99|36
1647461210000|2022-03-16 20:06:50|2753.32|2745.62|2755.88|2748.18|2757.13|2749.43|2753.29|2745.59|39
1647461220000|2022-03-16 20:07:00|2755.91|2748.21|2759.66|2751.96|2760.63|2752.93|2755.78|2748.08|40
1647461230000|2022-03-16 20:07:10|2759.52|2751.82|2759.32|2751.62|2761.07|2753.37|2759.12|2751.42|38
1647461240000|2022-03-16 20:07:20|2759.37|2751.67|2759.7|2752|2759.85|2752.15|2759.35|2751.65|38
1647461250000|2022-03-16 20:07:30|2759.53|2751.83|2760.02|2752.32|2760.02|2752.32|2759.46|2751.76|36
1647461260000|2022-03-16 20:07:40|2760.04|2752.34|2759.6|2751.9|2760.04|2752.34|2759.1|2751.4|36
1647461270000|2022-03-16 20:07:50|2759.59|2751.89|2759.49|2751.79|2760.03|2752.33|2759.4|2751.7|38
1647461280000|2022-03-16 20:08:00|2759.5|2751.8|2762.42|2754.72|2763.64|2755.94|2759.5|2751.8|40
1647461290000|2022-03-16 20:08:10|2762.23|2754.53|2762.59|2754.89|2762.96|2755.26|2761.43|2753.73|37
1647461300000|2022-03-16 20:08:20|2763.04|2755.34|2761.54|2753.84|2764|2756.3|2761.25|2753.55|37
1647461310000|2022-03-16 20:08:30|2761.56|2753.86|2762.65|2754.95|2763.06|2755.36|2761.54|2753.84|39
1647461320000|2022-03-16 20:08:40|2762.75|2755.05|2763.35|2755.65|2764.34|2756.64|2762.75|2755.05|34
1647461330000|2022-03-16 20:08:50|2763.46|2755.76|2764.87|2757.17|2765.1|2757.4|2763.31|2755.61|34
1647461340000|2022-03-16 20:09:00|2764.78|2757.08|2763.5|2755.8|2764.81|2757.11|2763.25|2755.55|35
1647461350000|2022-03-16 20:09:10|2763.39|2755.69|2762.52|2754.82|2763.49|2755.79|2762.39|2754.69|37
1647461360000|2022-03-16 20:09:20|2762.5|2754.8|2762.04|2754.34|2762.69|2754.99|2762.01|2754.31|31
1647461370000|2022-03-16 20:09:30|2762.1|2754.4|2763.72|2756.02|2764.59|2756.89|2761.84|2754.14|36
1647461380000|2022-03-16 20:09:40|2763.63|2755.93|2764.55|2756.85|2764.83|2757.13|2763.63|2755.93|37
1647461390000|2022-03-16 20:09:50|2764.64|2756.94|2763.86|2756.16|2764.64|2756.94|2763.81|2756.11|31
1647461400000|2022-03-16 20:10:00|2763.88|2756.18|2762.93|2755.23|2763.88|2756.18|2762.64|2754.94|32
1647461410000|2022-03-16 20:10:10|2762.97|2755.27|2763.08|2755.38|2763.15|2755.45|2762.86|2755.16|29
1647461420000|2022-03-16 20:10:20|2763.16|2755.46|2764.16|2756.46|2764.2|2756.5|2763.02|2755.32|36
1647461430000|2022-03-16 20:10:30|2764.18|2756.48|2764.63|2756.93|2764.64|2756.94|2764.18|2756.48|31
1647461440000|2022-03-16 20:10:40|2764.61|2756.91|2765.84|2758.14|2765.91|2758.21|2764.39|2756.69|37
1647461450000|2022-03-16 20:10:50|2765.82|2758.12|2767.51|2759.81|2767.51|2759.81|2765.82|2758.12|34
1647461460000|2022-03-16 20:11:00|2767.42|2759.72|2766.65|2758.95|2767.49|2759.79|2766.27|2758.57|35
1647461470000|2022-03-16 20:11:10|2766.61|2758.91|2770.98|2763.28|2771.08|2763.38|2766.15|2758.45|37
1647461480000|2022-03-16 20:11:20|2770.52|2762.82|2768.96|2761.26|2770.52|2762.82|2767.92|2760.22|40
1647461490000|2022-03-16 20:11:30|2768.75|2761.05|2766.42|2758.72|2768.88|2761.18|2765.29|2757.59|39
1647461500000|2022-03-16 20:11:40|2766.33|2758.63|2766.41|2758.71|2767.28|2759.58|2766.1|2758.4|33
1647461510000|2022-03-16 20:11:50|2766.26|2758.56|2767.46|2759.76|2767.46|2759.76|2766.12|2758.42|36
1647461520000|2022-03-16 20:12:00|2767.37|2759.67|2768.21|2760.51|2768.29|2760.59|2767.37|2759.67|38
1647461530000|2022-03-16 20:12:10|2768.08|2760.38|2767.23|2759.53|2768.18|2760.48|2767.06|2759.36|35
1647461540000|2022-03-16 20:12:20|2767.24|2759.54|2768.46|2760.76|2768.65|2760.95|2766.91|2759.21|35
1647461550000|2022-03-16 20:12:30|2768.3|2760.6|2774.39|2766.69|2774.39|2766.69|2767.5|2759.8|37
1647461560000|2022-03-16 20:12:40|2774.5|2766.8|2775.77|2768.07|2778.16|2770.46|2774.5|2766.8|39
1647461570000|2022-03-16 20:12:50|2775.57|2767.87|2776.53|2768.83|2776.53|2768.83|2774.57|2766.87|39
1647461580000|2022-03-16 20:13:00|2776.58|2768.88|2776.56|2768.86|2778.06|2770.36|2776.56|2768.86|39
1647461590000|2022-03-16 20:13:10|2776.52|2768.82|2775.42|2767.72|2776.62|2768.92|2774.51|2766.81|38
1647461600000|2022-03-16 20:13:20|2775.24|2767.54|2778.49|2770.79|2778.93|2771.23|2775.24|2767.54|40
1647461610000|2022-03-16 20:13:30|2778.38|2770.68|2777.69|2769.99|2780.2|2772.5|2777.28|2769.58|40
1647461620000|2022-03-16 20:13:40|2777.71|2770.01|2778.92|2771.22|2779.1|2771.4|2777.67|2769.97|38
1647461630000|2022-03-16 20:13:50|2778.98|2771.28|2780.36|2772.66|2780.42|2772.72|2778.97|2771.27|38
1647461640000|2022-03-16 20:14:00|2780.41|2772.71|2779.58|2771.88|2780.41|2772.71|2778.94|2771.24|39
1647461650000|2022-03-16 20:14:10|2779.46|2771.76|2779.94|2772.24|2779.94|2772.24|2779.26|2771.56|36
1647461660000|2022-03-16 20:14:20|2779.91|2772.21|2782.24|2774.54|2782.24|2774.54|2779.88|2772.18|38
1647461670000|2022-03-16 20:14:30|2782.23|2774.53|2782.37|2774.67|2783.72|2776.02|2781.84|2774.14|37
1647461680000|2022-03-16 20:14:40|2782.36|2774.66|2780.77|2773.07|2782.37|2774.67|2780.74|2773.04|39
1647461690000|2022-03-16 20:14:50|2780.79|2773.09|2780.42|2772.72|2781.36|2773.66|2780.42|2772.72|36
1647461700000|2022-03-16 20:15:00|2780.37|2772.67|2778.49|2770.79|2780.37|2772.67|2778.49|2770.79|36
1647461710000|2022-03-16 20:15:10|2778.25|2770.55|2774.87|2767.17|2778.25|2770.55|2774.87|2767.17|38
1647461720000|2022-03-16 20:15:20|2774.82|2767.12|2775.59|2767.89|2775.72|2768.02|2773.95|2766.25|38
1647461730000|2022-03-16 20:15:30|2775.64|2767.94|2773.35|2765.65|2776.63|2768.93|2773.35|2765.65|35
1647461740000|2022-03-16 20:15:40|2773.19|2765.49|2771.59|2763.89|2773.65|2765.95|2771.59|2763.89|39
1647461750000|2022-03-16 20:15:50|2771.47|2763.77|2769.92|2762.22|2771.74|2764.04|2769.58|2761.88|40
1647461760000|2022-03-16 20:16:00|2770.33|2762.63|2771.9|2764.2|2771.92|2764.22|2770.33|2762.63|37
1647461770000|2022-03-16 20:16:10|2771.98|2764.28|2772.69|2764.99|2772.69|2764.99|2771.28|2763.58|35
1647461780000|2022-03-16 20:16:20|2772.76|2765.06|2773.27|2765.57|2773.98|2766.28|2772.75|2765.05|34
1647461790000|2022-03-16 20:16:30|2773.04|2765.34|2772.84|2765.14|2773.15|2765.45|2772.84|2765.14|35
1647461800000|2022-03-16 20:16:40|2772.87|2765.17|2772.83|2765.13|2772.92|2765.22|2772.61|2764.91|35
1647461810000|2022-03-16 20:16:50|2772.84|2765.14|2771.25|2763.55|2772.84|2765.14|2771.11|2763.41|30
1647461820000|2022-03-16 20:17:00|2771.27|2763.57|2771.11|2763.41|2771.3|2763.6|2770.45|2762.75|30
1647461830000|2022-03-16 20:17:10|2771.05|2763.35|2771.7|2764|2772.67|2764.97|2771.05|2763.35|36
1647461840000|2022-03-16 20:17:20|2771.8|2764.1|2770.13|2762.43|2771.8|2764.1|2768.47|2760.77|39
1647461850000|2022-03-16 20:17:30|2770.09|2762.39|2771.3|2763.6|2771.93|2764.23|2770.09|2762.39|39
1647461860000|2022-03-16 20:17:40|2771.32|2763.62|2769.88|2762.18|2771.32|2763.62|2769.77|2762.07|38
1647461870000|2022-03-16 20:17:50|2769.78|2762.08|2770.1|2762.4|2770.4|2762.7|2769.49|2761.79|33
1647461880000|2022-03-16 20:18:00|2770.08|2762.38|2770.62|2762.92|2770.77|2763.07|2770.08|2762.38|35
1647461890000|2022-03-16 20:18:10|2770.65|2762.95|2770.7|2763|2770.78|2763.08|2770.64|2762.94|26
1647461900000|2022-03-16 20:18:20|2770.69|2762.99|2771.17|2763.47|2771.28|2763.58|2770.58|2762.88|31
1647461910000|2022-03-16 20:18:30|2771.14|2763.44|2770.85|2763.15|2771.15|2763.45|2770.25|2762.55|33
1647461920000|2022-03-16 20:18:40|2770.79|2763.09|2771.64|2763.94|2771.96|2764.26|2770.79|2763.09|36
1647461930000|2022-03-16 20:18:50|2771.62|2763.92|2770.62|2762.92|2771.75|2764.05|2770.62|2762.92|32
1647461940000|2022-03-16 20:19:00|2770.59|2762.89|2770.02|2762.32|2770.77|2763.07|2770.02|2762.32|35
1647461950000|2022-03-16 20:19:10|2769.93|2762.23|2768.53|2760.83|2769.93|2762.23|2768.53|2760.83|36
1647461960000|2022-03-16 20:19:20|2768.54|2760.84|2769.11|2761.41|2769.2|2761.5|2768.2|2760.5|35
1647461970000|2022-03-16 20:19:30|2769.12|2761.42|2767.09|2759.39|2769.23|2761.53|2767.09|2759.39|36
1647461980000|2022-03-16 20:19:40|2767.1|2759.4|2765.18|2757.48|2767.37|2759.67|2764.87|2757.17|33
1647461990000|2022-03-16 20:19:50|2765.09|2757.39|2766.47|2758.77|2766.47|2758.77|2764.94|2757.24|37
1647462000000|2022-03-16 20:20:00|2766.53|2758.83|2767.57|2759.87|2767.57|2759.87|2766.53|2758.83|34
1647462010000|2022-03-16 20:20:10|2767.56|2759.86|2766.34|2758.64|2767.56|2759.86|2766.34|2758.64|32
1647462020000|2022-03-16 20:20:20|2766.35|2758.65|2764.14|2756.44|2766.35|2758.65|2764.04|2756.34|34
1647462030000|2022-03-16 20:20:30|2764.19|2756.49|2764.35|2756.65|2764.42|2756.72|2763.2|2755.5|37
1647462040000|2022-03-16 20:20:40|2764.34|2756.64|2765.73|2758.03|2765.73|2758.03|2763.89|2756.19|39
1647462050000|2022-03-16 20:20:50|2765.8|2758.1|2766.02|2758.32|2766.56|2758.86|2765.55|2757.85|36
1647462060000|2022-03-16 20:21:00|2766.03|2758.33|2764.81|2757.11|2766.04|2758.34|2764.19|2756.49|35
1647462070000|2022-03-16 20:21:10|2765.09|2757.39|2763.62|2755.92|2765.13|2757.43|2763.6|2755.9|35
1647462080000|2022-03-16 20:21:20|2763.71|2756.01|2763.57|2755.87|2763.71|2756.01|2762.88|2755.18|34
1647462090000|2022-03-16 20:21:30|2763.68|2755.98|2763.47|2755.77|2763.84|2756.14|2763.42|2755.72|35
1647462100000|2022-03-16 20:21:40|2763.45|2755.75|2764.67|2756.97|2764.98|2757.28|2763.45|2755.75|27
1647462110000|2022-03-16 20:21:50|2764.69|2756.99|2764.7|2757|2764.79|2757.09|2764.51|2756.81|29
1647462120000|2022-03-16 20:22:00|2764.73|2757.03|2764.93|2757.23|2764.96|2757.26|2764.64|2756.94|34
1647462130000|2022-03-16 20:22:10|2764.94|2757.24|2766.68|2758.98|2766.68|2758.98|2764.85|2757.15|35
1647462140000|2022-03-16 20:22:20|2766.91|2759.21|2765.53|2757.83|2767.13|2759.43|2765.53|2757.83|37
1647462150000|2022-03-16 20:22:30|2765.51|2757.81|2765.35|2757.65|2766.13|2758.43|2765.35|2757.65|27
1647462160000|2022-03-16 20:22:40|2765.39|2757.69|2766.18|2758.48|2766.18|2758.48|2765.39|2757.69|26
1647462170000|2022-03-16 20:22:50|2766.2|2758.5|2766.49|2758.79|2766.59|2758.89|2766.2|2758.5|30
1647462180000|2022-03-16 20:23:00|2766.48|2758.78|2769.17|2761.47|2769.17|2761.47|2766.46|2758.76|30
1647462190000|2022-03-16 20:23:10|2769.21|2761.51|2768.55|2760.85|2769.51|2761.81|2768.55|2760.85|37
1647462200000|2022-03-16 20:23:20|2768.53|2760.83|2768.24|2760.54|2768.54|2760.84|2768.24|2760.54|32
1647462210000|2022-03-16 20:23:30|2768.29|2760.59|2767.58|2759.88|2768.35|2760.65|2767.56|2759.86|34
1647462220000|2022-03-16 20:23:40|2767.64|2759.94|2767.53|2759.83|2767.78|2760.08|2767.51|2759.81|33
1647462230000|2022-03-16 20:23:50|2767.5|2759.8|2767.42|2759.72|2767.51|2759.81|2767.36|2759.66|21
1647462240000|2022-03-16 20:24:00|2767.48|2759.78|2767.75|2760.05|2767.78|2760.08|2767.43|2759.73|27
1647462250000|2022-03-16 20:24:10|2767.73|2760.03|2768.52|2760.82|2768.57|2760.87|2767.73|2760.03|28
1647462260000|2022-03-16 20:24:20|2768.55|2760.85|2775.83|2768.13|2776.14|2768.44|2768.36|2760.66|31
1647462270000|2022-03-16 20:24:30|2774.44|2766.74|2774.81|2767.11|2774.96|2767.26|2772.96|2765.26|40
1647462280000|2022-03-16 20:24:40|2776.16|2768.46|2777.05|2769.35|2780.91|2773.21|2776.16|2768.46|38
1647462290000|2022-03-16 20:24:50|2777.23|2769.53|2776.84|2769.14|2779.08|2771.38|2776.56|2768.86|36
1647462300000|2022-03-16 20:25:00|2777.14|2769.44|2774.74|2767.04|2777.16|2769.46|2774.74|2767.04|32
1647462310000|2022-03-16 20:25:10|2774.55|2766.85|2783.18|2775.48|2783.25|2775.55|2773.91|2766.21|35
1647462320000|2022-03-16 20:25:20|2783.12|2775.42|2786.99|2779.29|2787.82|2780.12|2783.12|2775.42|38
1647462330000|2022-03-16 20:25:30|2786.52|2778.82|2784.08|2776.38|2786.52|2778.82|2784|2776.3|38
1647462340000|2022-03-16 20:25:40|2784.15|2776.45|2784.86|2777.16|2785.79|2778.09|2784.15|2776.45|39
1647462350000|2022-03-16 20:25:50|2784.82|2777.12|2785.45|2777.75|2785.95|2778.25|2784.73|2777.03|37
1647462360000|2022-03-16 20:26:00|2785.43|2777.73|2785.86|2778.16|2785.86|2778.16|2785.42|2777.72|33
1647462370000|2022-03-16 20:26:10|2786|2778.3|2786.89|2779.19|2787.29|2779.59|2785.61|2777.91|40
1647462380000|2022-03-16 20:26:20|2786.91|2779.21|2789.53|2781.83|2790.41|2782.71|2786.87|2779.17|39
1647462390000|2022-03-16 20:26:30|2789.59|2781.89|2789.06|2781.36|2789.59|2781.89|2787.25|2779.55|39
1647462400000|2022-03-16 20:26:40|2789.04|2781.34|2791.09|2783.39|2792.9|2785.2|2789.04|2781.34|37
1647462410000|2022-03-16 20:26:50|2791.12|2783.42|2789.87|2782.17|2791.12|2783.42|2789.41|2781.71|39
1647462420000|2022-03-16 20:27:00|2789.84|2782.14|2791.49|2783.79|2791.86|2784.16|2789.7|2782|39
1647462430000|2022-03-16 20:27:10|2791.35|2783.65|2791.08|2783.38|2791.41|2783.71|2790.59|2782.89|37
1647462440000|2022-03-16 20:27:20|2791.11|2783.41|2791.56|2783.86|2791.63|2783.93|2791.02|2783.32|32
1647462450000|2022-03-16 20:27:30|2791.59|2783.89|2790.45|2782.75|2791.62|2783.92|2790.34|2782.64|28
1647462460000|2022-03-16 20:27:40|2790.38|2782.68|2790.21|2782.51|2790.38|2782.68|2789.54|2781.84|26
1647462470000|2022-03-16 20:27:50|2790.19|2782.49|2789.47|2781.77|2790.47|2782.77|2789.47|2781.77|28
1647462480000|2022-03-16 20:28:00|2789.4|2781.7|2787.85|2780.15|2789.59|2781.89|2787.66|2779.96|32
1647462490000|2022-03-16 20:28:10|2788.31|2780.61|2787.26|2779.56|2788.71|2781.01|2787.19|2779.49|32
1647462500000|2022-03-16 20:28:20|2787.14|2779.44|2786.73|2779.03|2787.48|2779.78|2786.09|2778.39|35
1647462510000|2022-03-16 20:28:30|2786.57|2778.87|2786.45|2778.75|2786.58|2778.88|2786.21|2778.51|31
1647462520000|2022-03-16 20:28:40|2786.42|2778.72|2786.36|2778.66|2786.48|2778.78|2786.29|2778.59|24
1647462530000|2022-03-16 20:28:50|2785.92|2778.22|2784.78|2777.08|2785.99|2778.29|2784.48|2776.78|37
1647462540000|2022-03-16 20:29:00|2784.82|2777.12|2785.19|2777.49|2785.19|2777.49|2784.82|2777.12|32
1647462550000|2022-03-16 20:29:10|2785.06|2777.36|2785.44|2777.74|2785.58|2777.88|2785.03|2777.33|25
1647462560000|2022-03-16 20:29:20|2785.42|2777.72|2785.17|2777.47|2785.42|2777.72|2784.93|2777.23|29
1647462570000|2022-03-16 20:29:30|2785.33|2777.63|2785.09|2777.39|2785.51|2777.81|2784.93|2777.23|30
1647462580000|2022-03-16 20:29:40|2785.18|2777.48|2785.2|2777.5|2785.45|2777.75|2784.97|2777.27|28
1647462590000|2022-03-16 20:29:50|2785.22|2777.52|2786|2778.3|2786.27|2778.57|2785.22|2777.52|29
1647462600000|2022-03-16 20:30:00|2785.91|2778.21|2787.67|2779.97|2787.67|2779.97|2785.81|2778.11|35
1647462610000|2022-03-16 20:30:10|2787.6|2779.9|2791.01|2783.31|2791.09|2783.39|2787.6|2779.9|36
1647462620000|2022-03-16 20:30:20|2791.02|2783.32|2789.59|2781.89|2791.49|2783.79|2789.59|2781.89|35
1647462630000|2022-03-16 20:30:30|2789.56|2781.86|2788|2780.3|2789.56|2781.86|2787.97|2780.27|39
1647462640000|2022-03-16 20:30:40|2788.04|2780.34|2788.95|2781.25|2788.95|2781.25|2787.7|2780|34
1647462650000|2022-03-16 20:30:50|2789|2781.3|2790.27|2782.57|2790.31|2782.61|2788.92|2781.22|31
1647462660000|2022-03-16 20:31:00|2790.25|2782.55|2788.53|2780.83|2790.26|2782.56|2788.43|2780.73|26
1647462670000|2022-03-16 20:31:10|2788.48|2780.78|2789.89|2782.19|2789.89|2782.19|2788.18|2780.48|31
1647462680000|2022-03-16 20:31:20|2790.07|2782.37|2790.02|2782.32|2790.75|2783.05|2790.02|2782.32|34
1647462690000|2022-03-16 20:31:30|2790.08|2782.38|2790.59|2782.89|2790.59|2782.89|2790.08|2782.38|30
1647462700000|2022-03-16 20:31:40|2790.65|2782.95|2791.03|2783.33|2791.28|2783.58|2790.65|2782.95|31
1647462710000|2022-03-16 20:31:50|2790.99|2783.29|2792.11|2784.41|2792.31|2784.61|2790.97|2783.27|35
1647462720000|2022-03-16 20:32:00|2792.17|2784.47|2792.46|2784.76|2792.59|2784.89|2792.03|2784.33|28
1647462730000|2022-03-16 20:32:10|2792.48|2784.78|2792.06|2784.36|2792.52|2784.82|2791.82|2784.12|31
1647462740000|2022-03-16 20:32:20|2792.05|2784.35|2790.17|2782.47|2792.08|2784.38|2790.08|2782.38|35
1647462750000|2022-03-16 20:32:30|2790.27|2782.57|2790.04|2782.34|2791.16|2783.46|2790.04|2782.34|29
1647462760000|2022-03-16 20:32:40|2790.05|2782.35|2791.83|2784.13|2791.89|2784.19|2790.05|2782.35|36
1647462770000|2022-03-16 20:32:50|2791.84|2784.14|2791.77|2784.07|2791.97|2784.27|2791.69|2783.99|25
1647462780000|2022-03-16 20:33:00|2791.76|2784.06|2791.57|2783.87|2791.78|2784.08|2791.56|2783.86|18
1647462790000|2022-03-16 20:33:10|2791.58|2783.88|2791.81|2784.11|2791.81|2784.11|2791.57|2783.87|12
1647462800000|2022-03-16 20:33:20|2791.98|2784.28|2791.07|2783.37|2792.03|2784.33|2791.04|2783.34|28
1647462810000|2022-03-16 20:33:30|2791.01|2783.31|2790.66|2782.96|2791.02|2783.32|2790.66|2782.96|11
1647462820000|2022-03-16 20:33:40|2790.58|2782.88|2790.35|2782.65|2790.63|2782.93|2790.22|2782.52|33
1647462830000|2022-03-16 20:33:50|2790.36|2782.66|2790.06|2782.36|2790.65|2782.95|2790.06|2782.36|29
1647462840000|2022-03-16 20:34:00|2789.95|2782.25|2790.46|2782.76|2790.5|2782.8|2789.49|2781.79|27
1647462850000|2022-03-16 20:34:10|2790.49|2782.79|2790.62|2782.92|2790.64|2782.94|2790.49|2782.79|19
1647462860000|2022-03-16 20:34:20|2790.61|2782.91|2790.59|2782.89|2790.61|2782.91|2790.19|2782.49|20
1647462870000|2022-03-16 20:34:30|2790.63|2782.93|2788.8|2781.1|2790.95|2783.25|2788.8|2781.1|34
1647462880000|2022-03-16 20:34:40|2788.89|2781.19|2788.61|2780.91|2788.89|2781.19|2788.43|2780.73|31
1647462890000|2022-03-16 20:34:50|2788.59|2780.89|2787.93|2780.23|2788.59|2780.89|2787.9|2780.2|22
1647462900000|2022-03-16 20:35:00|2787.94|2780.24|2787.79|2780.09|2788.05|2780.35|2787.19|2779.49|26
1647462910000|2022-03-16 20:35:10|2787.78|2780.08|2786.85|2779.15|2788.05|2780.35|2786.82|2779.12|32
1647462920000|2022-03-16 20:35:20|2786.84|2779.14|2787.04|2779.34|2787.15|2779.45|2786.74|2779.04|32
1647462930000|2022-03-16 20:35:30|2787.05|2779.35|2786.7|2779|2787.15|2779.45|2786.7|2779|26
1647462940000|2022-03-16 20:35:40|2786.58|2778.88|2786.06|2778.36|2786.66|2778.96|2786.04|2778.34|37
1647462950000|2022-03-16 20:35:50|2786.05|2778.35|2785.8|2778.1|2786.05|2778.35|2785.73|2778.03|31
1647462960000|2022-03-16 20:36:00|2785.79|2778.09|2785.4|2777.7|2786.01|2778.31|2785.39|2777.69|32
1647462970000|2022-03-16 20:36:10|2784.9|2777.2|2783.42|2775.72|2784.9|2777.2|2783.41|2775.71|36
1647462980000|2022-03-16 20:36:20|2783.38|2775.68|2782.95|2775.25|2783.55|2775.85|2782.95|2775.25|34
1647462990000|2022-03-16 20:36:30|2782.99|2775.29|2779.32|2771.62|2782.99|2775.29|2779.32|2771.62|39
1647463000000|2022-03-16 20:36:40|2779.33|2771.63|2779.97|2772.27|2780.22|2772.52|2778.72|2771.02|36
1647463010000|2022-03-16 20:36:50|2779.94|2772.24|2780.79|2773.09|2780.8|2773.1|2779.94|2772.24|27
1647463020000|2022-03-16 20:37:00|2780.69|2772.99|2780.85|2773.15|2781.22|2773.52|2780.53|2772.83|34
1647463030000|2022-03-16 20:37:10|2780.77|2773.07|2780.03|2772.33|2780.85|2773.15|2780.03|2772.33|31
1647463040000|2022-03-16 20:37:20|2780.01|2772.31|2780.24|2772.54|2780.41|2772.71|2780.01|2772.31|34
1647463050000|2022-03-16 20:37:30|2780.25|2772.55|2778.39|2770.69|2780.25|2772.55|2778.35|2770.65|39
1647463060000|2022-03-16 20:37:40|2778.35|2770.65|2780.18|2772.48|2780.28|2772.58|2778.34|2770.64|33
1647463070000|2022-03-16 20:37:50|2780.19|2772.49|2780.3|2772.6|2780.38|2772.68|2780.14|2772.44|26
1647463080000|2022-03-16 20:38:00|2780.32|2772.62|2781.38|2773.68|2781.43|2773.73|2780.26|2772.56|36
1647463090000|2022-03-16 20:38:10|2781.42|2773.72|2781.82|2774.12|2782.24|2774.54|2781.13|2773.43|35
1647463100000|2022-03-16 20:38:20|2781.81|2774.11|2781.7|2774|2781.84|2774.14|2781.63|2773.93|31
1647463110000|2022-03-16 20:38:30|2781.72|2774.02|2780.49|2772.79|2782.03|2774.33|2780.28|2772.58|35
1647463120000|2022-03-16 20:38:40|2780.3|2772.6|2779.61|2771.91|2780.69|2772.99|2779.61|2771.91|38
1647463130000|2022-03-16 20:38:50|2779.53|2771.83|2779.13|2771.43|2779.53|2771.83|2779.06|2771.36|30
1647463140000|2022-03-16 20:39:00|2779.12|2771.42|2779.51|2771.81|2779.83|2772.13|2779.12|2771.42|38
1647463150000|2022-03-16 20:39:10|2779.49|2771.79|2779.05|2771.35|2779.6|2771.9|2778.89|2771.19|37
1647463160000|2022-03-16 20:39:20|2779.04|2771.34|2778.52|2770.82|2779.22|2771.52|2778.41|2770.71|33
1647463170000|2022-03-16 20:39:30|2778.58|2770.88|2778.52|2770.82|2778.65|2770.95|2778.36|2770.66|27
1647463180000|2022-03-16 20:39:40|2778.59|2770.89|2778.97|2771.27|2779.03|2771.33|2778.56|2770.86|27
1647463190000|2022-03-16 20:39:50|2779.06|2771.36|2779.5|2771.8|2780.61|2772.91|2779.06|2771.36|34
1647463200000|2022-03-16 20:40:00|2779.59|2771.89|2779.24|2771.54|2779.59|2771.89|2779.23|2771.53|30
1647463210000|2022-03-16 20:40:10|2779.26|2771.56|2779.73|2772.03|2779.83|2772.13|2779.26|2771.56|25
1647463220000|2022-03-16 20:40:20|2779.72|2772.02|2778.51|2770.81|2779.72|2772.02|2778.5|2770.8|35
1647463230000|2022-03-16 20:40:30|2778.42|2770.72|2779.59|2771.89|2779.59|2771.89|2778.36|2770.66|30
1647463240000|2022-03-16 20:40:40|2780.05|2772.35|2781.48|2773.78|2781.57|2773.87|2780.05|2772.35|35
1647463250000|2022-03-16 20:40:50|2781.22|2773.52|2782.28|2774.58|2782.37|2774.67|2780.45|2772.75|36
1647463260000|2022-03-16 20:41:00|2782.39|2774.69|2782.81|2775.11|2783.13|2775.43|2782.31|2774.61|33
1647463270000|2022-03-16 20:41:10|2782.9|2775.2|2782.53|2774.83|2782.9|2775.2|2782.08|2774.38|34
1647463280000|2022-03-16 20:41:20|2782.56|2774.86|2782.45|2774.75|2782.63|2774.93|2782.44|2774.74|23
1647463290000|2022-03-16 20:41:30|2782.46|2774.76|2784.01|2776.31|2784.01|2776.31|2782.46|2774.76|20
1647463300000|2022-03-16 20:41:40|2784.06|2776.36|2783.96|2776.26|2784.12|2776.42|2783.57|2775.87|33
1647463310000|2022-03-16 20:41:50|2783.98|2776.28|2784.7|2777|2784.96|2777.26|2783.98|2776.28|34
1647463320000|2022-03-16 20:42:00|2784.67|2776.97|2784.95|2777.25|2785.84|2778.14|2784.49|2776.79|37
1647463330000|2022-03-16 20:42:10|2784.85|2777.15|2785.75|2778.05|2785.75|2778.05|2783.82|2776.12|39
1647463340000|2022-03-16 20:42:20|2785.65|2777.95|2787.31|2779.61|2787.31|2779.61|2785.61|2777.91|39
1647463350000|2022-03-16 20:42:30|2787.43|2779.73|2787.79|2780.09|2787.81|2780.11|2787.36|2779.66|32
1647463360000|2022-03-16 20:42:40|2787.74|2780.04|2788.79|2781.09|2788.98|2781.28|2787.73|2780.03|36
1647463370000|2022-03-16 20:42:50|2788.76|2781.06|2787.33|2779.63|2788.88|2781.18|2787.33|2779.63|36
1647463380000|2022-03-16 20:43:00|2787.31|2779.61|2786.23|2778.53|2787.82|2780.12|2786.2|2778.5|37
1647463390000|2022-03-16 20:43:10|2786.01|2778.31|2786.38|2778.68|2786.83|2779.13|2785.79|2778.09|33
1647463400000|2022-03-16 20:43:20|2786.41|2778.71|2786.55|2778.85|2786.8|2779.1|2786.41|2778.71|24
1647463410000|2022-03-16 20:43:30|2786.53|2778.83|2785.57|2777.87|2786.53|2778.83|2785.57|2777.87|29
1647463420000|2022-03-16 20:43:40|2785.55|2777.85|2786.27|2778.57|2786.32|2778.62|2785.55|2777.85|34
1647463430000|2022-03-16 20:43:50|2786.26|2778.56|2786.38|2778.68|2786.72|2779.02|2786.2|2778.5|34
1647463440000|2022-03-16 20:44:00|2786.41|2778.71|2788.61|2780.91|2788.65|2780.95|2786.35|2778.65|33
1647463450000|2022-03-16 20:44:10|2788.6|2780.9|2789.37|2781.67|2790.27|2782.57|2788.6|2780.9|36
1647463460000|2022-03-16 20:44:20|2789.32|2781.62|2789.49|2781.79|2789.63|2781.93|2789.18|2781.48|38
1647463470000|2022-03-16 20:44:30|2789.59|2781.89|2789.13|2781.43|2789.66|2781.96|2789.12|2781.42|27
1647463480000|2022-03-16 20:44:40|2789.03|2781.33|2789.08|2781.38|2789.37|2781.67|2788.94|2781.24|25
1647463490000|2022-03-16 20:44:50|2789.06|2781.36|2789.15|2781.45|2789.15|2781.45|2788.93|2781.23|32
1647463500000|2022-03-16 20:45:00|2789.13|2781.43|2787.32|2779.62|2789.2|2781.5|2787.07|2779.37|37
1647463510000|2022-03-16 20:45:10|2787.2|2779.5|2787.15|2779.45|2788.65|2780.95|2787.15|2779.45|38
1647463520000|2022-03-16 20:45:20|2787.14|2779.44|2787.83|2780.13|2787.9|2780.2|2787.06|2779.36|31
1647463530000|2022-03-16 20:45:30|2787.78|2780.08|2787.96|2780.26|2788.11|2780.41|2787.59|2779.89|29
1647463540000|2022-03-16 20:45:40|2787.97|2780.27|2787.8|2780.1|2788.07|2780.37|2787.67|2779.97|29
1647463550000|2022-03-16 20:45:50|2787.72|2780.02|2787.56|2779.86|2787.78|2780.08|2787.51|2779.81|25
1647463560000|2022-03-16 20:46:00|2787.54|2779.84|2787.49|2779.79|2787.57|2779.87|2787.44|2779.74|22
1647463570000|2022-03-16 20:46:10|2787.64|2779.94|2787.93|2780.23|2788.02|2780.32|2787.64|2779.94|31
1647463580000|2022-03-16 20:46:20|2787.98|2780.28|2788.3|2780.6|2788.39|2780.69|2787.94|2780.24|20
1647463590000|2022-03-16 20:46:30|2788.41|2780.71|2788.78|2781.08|2789.08|2781.38|2788.17|2780.47|32
1647463600000|2022-03-16 20:46:40|2788.48|2780.78|2788.4|2780.7|2788.48|2780.78|2788.28|2780.58|12
1647463610000|2022-03-16 20:46:50|2788.39|2780.69|2787.92|2780.22|2788.41|2780.71|2787.61|2779.91|24
1647463620000|2022-03-16 20:47:00|2787.91|2780.21|2788.13|2780.43|2788.5|2780.8|2787.91|2780.21|30
1647463630000|2022-03-16 20:47:10|2788.17|2780.47|2788.23|2780.53|2788.3|2780.6|2787.77|2780.07|29
1647463640000|2022-03-16 20:47:20|2788.24|2780.54|2787.74|2780.04|2788.39|2780.69|2787.74|2780.04|34
1647463650000|2022-03-16 20:47:30|2787.76|2780.06|2788.46|2780.76|2788.57|2780.87|2787.76|2780.06|28
1647463660000|2022-03-16 20:47:40|2788.45|2780.75|2787.61|2779.91|2788.46|2780.76|2787.54|2779.84|28
1647463670000|2022-03-16 20:47:50|2787.59|2779.89|2787.46|2779.76|2787.91|2780.21|2787.38|2779.68|29
1647463680000|2022-03-16 20:48:00|2787.41|2779.71|2786.56|2778.86|2787.41|2779.71|2786.56|2778.86|31
1647463690000|2022-03-16 20:48:10|2786.55|2778.85|2783.67|2775.97|2786.55|2778.85|2783.67|2775.97|32
1647463700000|2022-03-16 20:48:20|2783.78|2776.08|2783.89|2776.19|2784.18|2776.48|2783.65|2775.95|36
1647463710000|2022-03-16 20:48:30|2783.81|2776.11|2781.46|2773.76|2783.83|2776.13|2780.99|2773.29|34
1647463720000|2022-03-16 20:48:40|2781.48|2773.78|2780.67|2772.97|2781.82|2774.12|2780.59|2772.89|34
1647463730000|2022-03-16 20:48:50|2780.64|2772.94|2780.99|2773.29|2780.99|2773.29|2780.55|2772.85|32
1647463740000|2022-03-16 20:49:00|2780.94|2773.24|2780.84|2773.14|2781|2773.3|2780.81|2773.11|23
1647463750000|2022-03-16 20:49:10|2780.82|2773.12|2780.75|2773.05|2780.86|2773.16|2780.75|2773.05|22
1647463760000|2022-03-16 20:49:20|2780.74|2773.04|2780.22|2772.52|2780.75|2773.05|2779.89|2772.19|26
1647463770000|2022-03-16 20:49:30|2780.23|2772.53|2780.4|2772.7|2780.4|2772.7|2780.07|2772.37|29
1647463780000|2022-03-16 20:49:40|2780.45|2772.75|2781.11|2773.41|2781.15|2773.45|2780.45|2772.75|26
1647463790000|2022-03-16 20:49:50|2780.95|2773.25|2781.72|2774.02|2781.93|2774.23|2780.95|2773.25|32
1647463800000|2022-03-16 20:50:00|2781.67|2773.97|2782.91|2775.21|2783.01|2775.31|2781.67|2773.97|37
1647463810000|2022-03-16 20:50:10|2782.99|2775.29|2781.4|2773.7|2782.99|2775.29|2780.98|2773.28|35
1647463820000|2022-03-16 20:50:20|2781.24|2773.54|2781.55|2773.85|2781.55|2773.85|2781.08|2773.38|30
1647463830000|2022-03-16 20:50:30|2781.72|2774.02|2782.18|2774.48|2782.25|2774.55|2781.72|2774.02|31
1647463840000|2022-03-16 20:50:40|2782.17|2774.47|2782.15|2774.45|2782.28|2774.58|2781.82|2774.12|29
1647463850000|2022-03-16 20:50:50|2782.16|2774.46|2781.97|2774.27|2782.22|2774.52|2781.88|2774.18|22
1647463860000|2022-03-16 20:51:00|2781.98|2774.28|2781.99|2774.29|2782.08|2774.38|2781.84|2774.14|24
1647463870000|2022-03-16 20:51:10|2782|2774.3|2781.82|2774.12|2782|2774.3|2781.61|2773.91|26
1647463880000|2022-03-16 20:51:20|2781.81|2774.11|2781.06|2773.36|2782.05|2774.35|2781.05|2773.35|32
1647463890000|2022-03-16 20:51:30|2781|2773.3|2781.46|2773.76|2781.61|2773.91|2781|2773.3|25
1647463900000|2022-03-16 20:51:40|2781.45|2773.75|2781.57|2773.87|2781.6|2773.9|2781.23|2773.53|32
1647463910000|2022-03-16 20:51:50|2781.35|2773.65|2781.1|2773.4|2781.35|2773.65|2781.07|2773.37|24
1647463920000|2022-03-16 20:52:00|2781.11|2773.41|2781.33|2773.63|2781.42|2773.72|2781.1|2773.4|25
1647463930000|2022-03-16 20:52:10|2781.34|2773.64|2781.17|2773.47|2781.36|2773.66|2781.17|2773.47|21
1647463940000|2022-03-16 20:52:20|2781.15|2773.45|2781.27|2773.57|2781.46|2773.76|2781.15|2773.45|34
1647463950000|2022-03-16 20:52:30|2781.28|2773.58|2781.46|2773.76|2781.46|2773.76|2781.18|2773.48|20
1647463960000|2022-03-16 20:52:40|2781.49|2773.79|2780.88|2773.18|2781.49|2773.79|2780.88|2773.18|27
1647463970000|2022-03-16 20:52:50|2780.83|2773.13|2781.22|2773.52|2781.26|2773.56|2780.72|2773.02|23
1647463980000|2022-03-16 20:53:00|2781.24|2773.54|2780.87|2773.17|2781.24|2773.54|2780.76|2773.06|34
1647463990000|2022-03-16 20:53:10|2780.86|2773.16|2780.32|2772.62|2780.93|2773.23|2780.32|2772.62|29
1647464000000|2022-03-16 20:53:20|2780.36|2772.66|2780.73|2773.03|2780.73|2773.03|2780.32|2772.62|24
1647464010000|2022-03-16 20:53:30|2780.76|2773.06|2781.28|2773.58|2781.49|2773.79|2780.68|2772.98|31
1647464020000|2022-03-16 20:53:40|2781.09|2773.39|2781.01|2773.31|2781.09|2773.39|2780.86|2773.16|28
1647464030000|2022-03-16 20:53:50|2781.03|2773.33|2780.59|2772.89|2781.17|2773.47|2780.54|2772.84|28
1647464040000|2022-03-16 20:54:00|2780.66|2772.96|2780.74|2773.04|2780.88|2773.18|2780.57|2772.87|36
1647464050000|2022-03-16 20:54:10|2780.77|2773.07|2780.51|2772.81|2780.78|2773.08|2780.48|2772.78|34
1647464060000|2022-03-16 20:54:20|2780.48|2772.78|2780.06|2772.36|2780.48|2772.78|2779.83|2772.13|32
1647464070000|2022-03-16 20:54:30|2780.01|2772.31|2779.13|2771.43|2780.11|2772.41|2779.09|2771.39|27
1647464080000|2022-03-16 20:54:40|2779.11|2771.41|2777.51|2769.81|2779.11|2771.41|2777.51|2769.81|36
1647464090000|2022-03-16 20:54:50|2777.47|2769.77|2777.2|2769.5|2777.47|2769.77|2777.2|2769.5|35
1647464100000|2022-03-16 20:55:00|2777.11|2769.41|2777.81|2770.11|2778.09|2770.39|2776.27|2768.57|37
1647464110000|2022-03-16 20:55:10|2777.86|2770.16|2777.48|2769.78|2778.01|2770.31|2777.43|2769.73|36
1647464120000|2022-03-16 20:55:20|2777.46|2769.76|2776.92|2769.22|2777.46|2769.76|2776.89|2769.19|35
1647464130000|2022-03-16 20:55:30|2776.93|2769.23|2777.37|2769.67|2777.39|2769.69|2776.55|2768.85|37
1647464140000|2022-03-16 20:55:40|2777.39|2769.69|2777.3|2769.6|2777.46|2769.76|2777.23|2769.53|31
1647464150000|2022-03-16 20:55:50|2777.29|2769.59|2777.53|2769.83|2777.53|2769.83|2777.23|2769.53|21
1647464160000|2022-03-16 20:56:00|2777.5|2769.8|2777.31|2769.61|2777.65|2769.95|2777.23|2769.53|27
1647464170000|2022-03-16 20:56:10|2777.34|2769.64|2777.71|2770.01|2777.71|2770.01|2777.27|2769.57|17
1647464180000|2022-03-16 20:56:20|2777.75|2770.05|2777.81|2770.11|2778.16|2770.46|2777.75|2770.05|28
1647464190000|2022-03-16 20:56:30|2778.08|2770.38|2778.29|2770.59|2778.36|2770.66|2778.08|2770.38|26
1647464200000|2022-03-16 20:56:40|2778.3|2770.6|2778.39|2770.69|2778.41|2770.71|2778.23|2770.53|17
1647464210000|2022-03-16 20:56:50|2778.38|2770.68|2779.19|2771.49|2779.19|2771.49|2778.38|2770.68|21
1647464220000|2022-03-16 20:57:00|2779.18|2771.48|2779.1|2771.4|2779.18|2771.48|2778.57|2770.87|31
1647464230000|2022-03-16 20:57:10|2779.16|2771.46|2779.78|2772.08|2779.93|2772.23|2779.16|2771.46|33
1647464240000|2022-03-16 20:57:20|2779.76|2772.06|2780.28|2772.58|2780.28|2772.58|2779.72|2772.02|20
1647464250000|2022-03-16 20:57:30|2780.17|2772.47|2780.33|2772.63|2780.37|2772.67|2780.17|2772.47|20
1647464260000|2022-03-16 20:57:40|2780.32|2772.62|2780.56|2772.86|2780.61|2772.91|2780.28|2772.58|23
1647464270000|2022-03-16 20:57:50|2780.57|2772.87|2780.29|2772.59|2780.57|2772.87|2780.27|2772.57|26
1647464280000|2022-03-16 20:58:00|2780.27|2772.57|2780.1|2772.4|2780.37|2772.67|2779.95|2772.25|24
1647464290000|2022-03-16 20:58:10|2780.09|2772.39|2779.64|2771.94|2780.09|2772.39|2779.64|2771.94|21
1647464300000|2022-03-16 20:58:20|2779.57|2771.87|2779.44|2771.74|2779.65|2771.95|2779.43|2771.73|29
1647464310000|2022-03-16 20:58:30|2779.45|2771.75|2779.05|2771.35|2779.64|2771.94|2779.02|2771.32|32
1647464320000|2022-03-16 20:58:40|2779.08|2771.38|2778.8|2771.1|2779.08|2771.38|2778.73|2771.03|31
1647464330000|2022-03-16 20:58:50|2778.81|2771.11|2778.91|2771.21|2778.92|2771.22|2778.77|2771.07|23
1647464340000|2022-03-16 20:59:00|2778.82|2771.12|2778.3|2770.6|2778.85|2771.15|2778.22|2770.52|22
1647464350000|2022-03-16 20:59:10|2778.32|2770.62|2779.72|2772.02|2779.72|2772.02|2778.25|2770.55|28
1647464360000|2022-03-16 20:59:20|2779.5|2771.8|2778.73|2771.03|2779.5|2771.8|2778.63|2770.93|26
1647464370000|2022-03-16 20:59:30|2778.74|2771.04|2776.6|2768.9|2778.79|2771.09|2776.6|2768.9|32
1647464380000|2022-03-16 20:59:40|2776.49|2768.79|2775.95|2768.25|2776.49|2768.79|2775.89|2768.19|33
1647464390000|2022-03-16 20:59:50|2775.93|2768.23|2777.78|2770.08|2777.78|2770.08|2775.92|2768.22|36
1647464400000|2022-03-16 21:00:00|2777.95|2770.25|2779.91|2772.21|2780.06|2772.36|2777.95|2770.25|36
1647464410000|2022-03-16 21:00:10|2779.97|2772.27|2779.53|2771.83|2780.05|2772.35|2779.53|2771.83|32
1647464420000|2022-03-16 21:00:20|2779.61|2771.91|2779.26|2771.56|2779.72|2772.02|2779.03|2771.33|28
1647464430000|2022-03-16 21:00:30|2779.24|2771.54|2779.14|2771.44|2779.26|2771.56|2779.05|2771.35|24
1647464440000|2022-03-16 21:00:40|2779.15|2771.45|2779.6|2771.9|2779.6|2771.9|2778.74|2771.04|28
1647464450000|2022-03-16 21:00:50|2779.5|2771.8|2779.8|2772.1|2779.93|2772.23|2779.49|2771.79|26
1647464460000|2022-03-16 21:01:00|2779.83|2772.13|2779.95|2772.25|2779.98|2772.28|2779.6|2771.9|27
1647464470000|2022-03-16 21:01:10|2779.96|2772.26|2781.24|2773.54|2781.31|2773.61|2779.96|2772.26|32
1647464480000|2022-03-16 21:01:20|2781.29|2773.59|2781.65|2773.95|2781.69|2773.99|2781.29|2773.59|24
1647464490000|2022-03-16 21:01:30|2781.74|2774.04|2780.94|2773.24|2781.78|2774.08|2780.94|2773.24|32
1647464500000|2022-03-16 21:01:40|2780.96|2773.26|2781.01|2773.31|2781.21|2773.51|2780.96|2773.26|13
1647464510000|2022-03-16 21:01:50|2781.02|2773.32|2781.47|2773.77|2781.49|2773.79|2780.9|2773.2|24
1647464520000|2022-03-16 21:02:00|2781.5|2773.8|2782.24|2774.54|2782.24|2774.54|2781.5|2773.8|36
1647464530000|2022-03-16 21:02:10|2782.12|2774.42|2782.78|2775.08|2783.21|2775.51|2782.12|2774.42|36
1647464540000|2022-03-16 21:02:20|2782.73|2775.03|2782.94|2775.24|2783.09|2775.39|2782.73|2775.03|27
1647464550000|2022-03-16 21:02:30|2783.05|2775.35|2783.29|2775.59|2783.29|2775.59|2782.87|2775.17|23
1647464560000|2022-03-16 21:02:40|2783.3|2775.6|2783.05|2775.35|2783.3|2775.6|2783.05|2775.35|9
1647464570000|2022-03-16 21:02:50|2783.04|2775.34|2782.71|2775.01|2783.05|2775.35|2782.71|2775.01|23
1647464580000|2022-03-16 21:03:00|2782.62|2774.92|2783.09|2775.39|2783.09|2775.39|2782.09|2774.39|27
1647464590000|2022-03-16 21:03:10|2783.08|2775.38|2782.75|2775.05|2783.09|2775.39|2782.74|2775.04|33
1647464600000|2022-03-16 21:03:20|2782.92|2775.22|2783.02|2775.32|2783.08|2775.38|2782.92|2775.22|12
1647464610000|2022-03-16 21:03:30|2783.14|2775.44|2783.45|2775.75|2783.45|2775.75|2783.1|2775.4|19
1647464620000|2022-03-16 21:03:40|2783.5|2775.8|2783.3|2775.6|2783.75|2776.05|2783.22|2775.52|26
1647464630000|2022-03-16 21:03:50|2783.2|2775.5|2783.27|2775.57|2783.32|2775.62|2783.2|2775.5|14
1647464640000|2022-03-16 21:04:00|2783.2|2775.5|2783.32|2775.62|2784.66|2776.96|2783.07|2775.37|32
1647464650000|2022-03-16 21:04:10|2783.37|2775.67|2783.14|2775.44|2783.49|2775.79|2783.1|2775.4|32
1647464660000|2022-03-16 21:04:20|2783.13|2775.43|2784.21|2776.51|2784.41|2776.71|2783.13|2775.43|33
1647464670000|2022-03-16 21:04:30|2784.35|2776.65|2784.29|2776.59|2784.39|2776.69|2784.19|2776.49|26
1647464680000|2022-03-16 21:04:40|2784.27|2776.57|2784.43|2776.73|2784.43|2776.73|2784.16|2776.46|27
1647464690000|2022-03-16 21:04:50|2784.42|2776.72|2784.34|2776.64|2784.45|2776.75|2784.29|2776.59|26
1647464700000|2022-03-16 21:05:00|2784.35|2776.65|2784.49|2776.79|2784.49|2776.79|2784.27|2776.57|22
1647464710000|2022-03-16 21:05:10|2784.5|2776.8|2784.49|2776.79|2784.54|2776.84|2784.42|2776.72|11
1647464720000|2022-03-16 21:05:20|2784.51|2776.81|2784.51|2776.81|2784.52|2776.82|2784.47|2776.77|8
1647464730000|2022-03-16 21:05:30|2784.48|2776.78|2785.29|2777.59|2785.37|2777.67|2784.48|2776.78|16
1647464740000|2022-03-16 21:05:40|2785.39|2777.69|2785.47|2777.77|2785.47|2777.77|2785.32|2777.62|19
1647464750000|2022-03-16 21:05:50|2785.42|2777.72|2785.88|2778.18|2785.95|2778.25|2785.42|2777.72|23
1647464760000|2022-03-16 21:06:00|2785.91|2778.21|2787.19|2779.49|2787.19|2779.49|2785.91|2778.21|14
1647464770000|2022-03-16 21:06:10|2787.16|2779.46|2787.19|2779.49|2787.3|2779.6|2787.04|2779.34|30
1647464780000|2022-03-16 21:06:20|2787.09|2779.39|2787.7|2780|2787.71|2780.01|2787.08|2779.38|36
1647464790000|2022-03-16 21:06:30|2787.61|2779.91|2788.19|2780.49|2788.36|2780.66|2787.42|2779.72|29
1647464800000|2022-03-16 21:06:40|2788.18|2780.48|2788.96|2781.26|2788.96|2781.26|2788.08|2780.38|32
1647464810000|2022-03-16 21:06:50|2788.97|2781.27|2788.88|2781.18|2789.01|2781.31|2788.6|2780.9|32
1647464820000|2022-03-16 21:07:00|2788.89|2781.19|2789.12|2781.42|2789.23|2781.53|2788.84|2781.14|16
1647464830000|2022-03-16 21:07:10|2789.09|2781.39|2788.21|2780.51|2789.22|2781.52|2788.21|2780.51|24
1647464840000|2022-03-16 21:07:20|2788.31|2780.61|2786.71|2779.01|2788.31|2780.61|2785.89|2778.19|38
1647464850000|2022-03-16 21:07:30|2786.8|2779.1|2786.46|2778.76|2786.81|2779.11|2786.4|2778.7|31
1647464860000|2022-03-16 21:07:40|2786.41|2778.71|2787.98|2780.28|2788.02|2780.32|2786.35|2778.65|23
1647464870000|2022-03-16 21:07:50|2788.01|2780.31|2788.07|2780.37|2788.31|2780.61|2787.99|2780.29|27
1647464880000|2022-03-16 21:08:00|2787.98|2780.28|2787.49|2779.79|2788.09|2780.39|2787.49|2779.79|34
1647464890000|2022-03-16 21:08:10|2787.6|2779.9|2791.04|2783.34|2791.58|2783.88|2787.41|2779.71|38
1647464900000|2022-03-16 21:08:20|2790.94|2783.24|2789.81|2782.11|2790.94|2783.24|2789.61|2781.91|32
1647464910000|2022-03-16 21:08:30|2789.85|2782.15|2789.55|2781.85|2789.92|2782.22|2789.4|2781.7|30
1647464920000|2022-03-16 21:08:40|2789.56|2781.86|2789.75|2782.05|2789.75|2782.05|2789.44|2781.74|17
1647464930000|2022-03-16 21:08:50|2790.02|2782.32|2791.13|2783.43|2791.13|2783.43|2789.95|2782.25|30
1647464940000|2022-03-16 21:09:00|2791.15|2783.45|2790.41|2782.71|2791.15|2783.45|2790.41|2782.71|32
1647464950000|2022-03-16 21:09:10|2790.27|2782.57|2790.15|2782.45|2790.27|2782.57|2790.15|2782.45|21
1647464960000|2022-03-16 21:09:20|2790.18|2782.48|2790.09|2782.39|2790.18|2782.48|2790.08|2782.38|20
1647464970000|2022-03-16 21:09:30|2790.1|2782.4|2790.06|2782.36|2790.1|2782.4|2790.06|2782.36|15
1647464980000|2022-03-16 21:09:40|2790.07|2782.37|2789.29|2781.59|2790.07|2782.37|2789.29|2781.59|25
1647464990000|2022-03-16 21:09:50|2789.16|2781.46|2788.94|2781.24|2789.16|2781.46|2788.87|2781.17|29
1647465000000|2022-03-16 21:10:00|2788.97|2781.27|2788.95|2781.25|2789.03|2781.33|2788.86|2781.16|32
1647465010000|2022-03-16 21:10:10|2788.94|2781.24|2788.82|2781.12|2788.95|2781.25|2788.71|2781.01|25
1647465020000|2022-03-16 21:10:20|2788.74|2781.04|2788.55|2780.85|2788.81|2781.11|2788.55|2780.85|33
1647465030000|2022-03-16 21:10:30|2788.58|2780.88|2788.56|2780.86|2788.72|2781.02|2788.37|2780.67|23
1647465040000|2022-03-16 21:10:40|2788.62|2780.92|2787.14|2779.44|2788.62|2780.92|2787.14|2779.44|35
1647465050000|2022-03-16 21:10:50|2787.12|2779.42|2786.23|2778.53|2787.13|2779.43|2786.23|2778.53|32
1647465060000|2022-03-16 21:11:00|2786.17|2778.47|2783.75|2776.05|2786.17|2778.47|2783.37|2775.67|34
1647465070000|2022-03-16 21:11:10|2783.94|2776.24|2785.61|2777.91|2785.62|2777.92|2783.92|2776.22|36
1647465080000|2022-03-16 21:11:20|2785.63|2777.93|2785.67|2777.97|2785.69|2777.99|2785.52|2777.82|26
1647465090000|2022-03-16 21:11:30|2785.59|2777.89|2783.93|2776.23|2785.59|2777.89|2783.93|2776.23|28
1647465100000|2022-03-16 21:11:40|2783.88|2776.18|2783.68|2775.98|2783.89|2776.19|2783.67|2775.97|34
1647465110000|2022-03-16 21:11:50|2783.69|2775.99|2782.7|2775|2783.69|2775.99|2782.7|2775|34
1647465120000|2022-03-16 21:12:00|2782.72|2775.02|2782.19|2774.49|2782.72|2775.02|2782.19|2774.49|22
1647465130000|2022-03-16 21:12:10|2782.2|2774.5|2780.33|2772.63|2782.2|2774.5|2780.14|2772.44|33
1647465140000|2022-03-16 21:12:20|2780.34|2772.64|2781.15|2773.45|2781.22|2773.52|2779.86|2772.16|31
1647465150000|2022-03-16 21:12:30|2781.14|2773.44|2780.97|2773.27|2781.14|2773.44|2780.93|2773.23|21
1647465160000|2022-03-16 21:12:40|2780.88|2773.18|2780.03|2772.33|2780.88|2773.18|2780|2772.3|34
1647465170000|2022-03-16 21:12:50|2779.98|2772.28|2779.01|2771.31|2779.98|2772.28|2779.01|2771.31|24
1647465180000|2022-03-16 21:13:00|2779.11|2771.41|2779.59|2771.89|2779.59|2771.89|2778.86|2771.16|33
1647465190000|2022-03-16 21:13:10|2779.65|2771.95|2780.01|2772.31|2780.09|2772.39|2779.61|2771.91|32
1647465200000|2022-03-16 21:13:20|2779.96|2772.26|2778.39|2770.69|2780.05|2772.35|2778.39|2770.69|30
1647465210000|2022-03-16 21:13:30|2778.42|2770.72|2777.57|2769.87|2778.42|2770.72|2777.53|2769.83|32
1647465220000|2022-03-16 21:13:40|2777.21|2769.51|2777.76|2770.06|2777.88|2770.18|2777.16|2769.46|32
1647465230000|2022-03-16 21:13:50|2777.74|2770.04|2777.58|2769.88|2777.74|2770.04|2777.56|2769.86|25
1647465240000|2022-03-16 21:14:00|2777.6|2769.9|2777.25|2769.55|2777.64|2769.94|2777.25|2769.55|25
1647465250000|2022-03-16 21:14:10|2777.28|2769.58|2777.1|2769.4|2777.44|2769.74|2777.01|2769.31|30
1647465260000|2022-03-16 21:14:20|2777.12|2769.42|2776.99|2769.29|2777.2|2769.5|2776.93|2769.23|21
1647465270000|2022-03-16 21:14:30|2776.98|2769.28|2776.76|2769.06|2776.98|2769.28|2776.25|2768.55|34
1647465280000|2022-03-16 21:14:40|2776.74|2769.04|2777.73|2770.03|2777.88|2770.18|2776.73|2769.03|33
1647465290000|2022-03-16 21:14:50|2777.77|2770.07|2777.96|2770.26|2778.02|2770.32|2777.76|2770.06|32
1647465300000|2022-03-16 21:15:00|2777.97|2770.27|2778.09|2770.39|2778.29|2770.59|2777.97|2770.27|31
1647465310000|2022-03-16 21:15:10|2778.1|2770.4|2778.18|2770.48|2778.18|2770.48|2778.09|2770.39|17
1647465320000|2022-03-16 21:15:20|2778.19|2770.49|2778.64|2770.94|2778.64|2770.94|2778.16|2770.46|18
1647465330000|2022-03-16 21:15:30|2778.65|2770.95|2778.78|2771.08|2778.88|2771.18|2778.63|2770.93|21
1647465340000|2022-03-16 21:15:40|2778.81|2771.11|2779.77|2772.07|2779.78|2772.08|2778.81|2771.11|34
1647465350000|2022-03-16 21:15:50|2779.86|2772.16|2781.08|2773.38|2781.23|2773.53|2779.86|2772.16|26
1647465360000|2022-03-16 21:16:00|2781.07|2773.37|2780.24|2772.54|2781.07|2773.37|2780.19|2772.49|32
1647465370000|2022-03-16 21:16:10|2780.23|2772.53|2779.71|2772.01|2780.37|2772.67|2779.65|2771.95|31
1647465380000|2022-03-16 21:16:20|2779.64|2771.94|2777.67|2769.97|2779.64|2771.94|2777.67|2769.97|36
1647465390000|2022-03-16 21:16:30|2777.63|2769.93|2776.29|2768.59|2777.63|2769.93|2776.29|2768.59|29
1647465400000|2022-03-16 21:16:40|2776.3|2768.6|2776.17|2768.47|2776.36|2768.66|2775.8|2768.1|29
1647465410000|2022-03-16 21:16:50|2776.15|2768.45|2774.46|2766.76|2776.2|2768.5|2774.46|2766.76|35
1647465420000|2022-03-16 21:17:00|2774.47|2766.77|2773.5|2765.8|2774.47|2766.77|2773.5|2765.8|33
1647465430000|2022-03-16 21:17:10|2773.54|2765.84|2772.29|2764.59|2773.54|2765.84|2772.18|2764.48|30
1647465440000|2022-03-16 21:17:20|2772.22|2764.52|2771.4|2763.7|2772.22|2764.52|2771.17|2763.47|35
1647465450000|2022-03-16 21:17:30|2771.38|2763.68|2770.37|2762.67|2771.48|2763.78|2769.91|2762.21|30
1647465460000|2022-03-16 21:17:40|2770.42|2762.72|2768.94|2761.24|2770.57|2762.87|2768.94|2761.24|36
1647465470000|2022-03-16 21:17:50|2768.91|2761.21|2768.71|2761.01|2769.11|2761.41|2768.59|2760.89|32
1647465480000|2022-03-16 21:18:00|2768.7|2761|2766.41|2758.71|2768.7|2761|2764.59|2756.89|39
1647465490000|2022-03-16 21:18:10|2766.5|2758.8|2768.38|2760.68|2768.41|2760.71|2766.5|2758.8|33
1647465500000|2022-03-16 21:18:20|2768.41|2760.71|2768.15|2760.45|2768.54|2760.84|2768.15|2760.45|33
1647465510000|2022-03-16 21:18:30|2768.14|2760.44|2767.22|2759.52|2768.16|2760.46|2767.22|2759.52|27
1647465520000|2022-03-16 21:18:40|2767.12|2759.42|2767.03|2759.33|2767.12|2759.42|2766.63|2758.93|34
1647465530000|2022-03-16 21:18:50|2767.09|2759.39|2767.38|2759.68|2767.71|2760.01|2767.05|2759.35|31
1647465540000|2022-03-16 21:19:00|2767.31|2759.61|2768.13|2760.43|2768.13|2760.43|2767.28|2759.58|28
1647465550000|2022-03-16 21:19:10|2768.14|2760.44|2769.88|2762.18|2770.15|2762.45|2768.14|2760.44|36
1647465560000|2022-03-16 21:19:20|2769.95|2762.25|2770.6|2762.9|2770.6|2762.9|2769.78|2762.08|34
1647465570000|2022-03-16 21:19:30|2770.62|2762.92|2771.04|2763.34|2771.1|2763.4|2770.62|2762.92|32
1647465580000|2022-03-16 21:19:40|2770.93|2763.23|2770.8|2763.1|2771.04|2763.34|2770.56|2762.86|37
1647465590000|2022-03-16 21:19:50|2770.85|2763.15|2770.81|2763.11|2770.93|2763.23|2769.98|2762.28|23
1647465600000|2022-03-16 21:20:00|2770.83|2763.13|2770.75|2763.05|2771.1|2763.4|2770.65|2762.95|33
1647465610000|2022-03-16 21:20:10|2770.98|2763.28|2772.57|2764.87|2772.57|2764.87|2770.78|2763.08|38
1647465620000|2022-03-16 21:20:20|2772.68|2764.98|2774.27|2766.57|2774.32|2766.62|2772.65|2764.95|37
1647465630000|2022-03-16 21:20:30|2774.23|2766.53|2773.26|2765.56|2774.36|2766.66|2773.12|2765.42|32
1647465640000|2022-03-16 21:20:40|2773.27|2765.57|2773.48|2765.78|2773.9|2766.2|2772.94|2765.24|36
1647465650000|2022-03-16 21:20:50|2773.67|2765.97|2772.24|2764.54|2773.67|2765.97|2772.19|2764.49|35
1647465660000|2022-03-16 21:21:00|2772.23|2764.53|2771.68|2763.98|2772.23|2764.53|2771.66|2763.96|30
1647465670000|2022-03-16 21:21:10|2771.76|2764.06|2772|2764.3|2772.18|2764.48|2771.75|2764.05|30
1647465680000|2022-03-16 21:21:20|2772.09|2764.39|2771.93|2764.23|2772.17|2764.47|2771.89|2764.19|33
1647465690000|2022-03-16 21:21:30|2771.94|2764.24|2772.67|2764.97|2772.99|2765.29|2771.93|2764.23|30
1647465700000|2022-03-16 21:21:40|2772.69|2764.99|2772.88|2765.18|2773.08|2765.38|2772.67|2764.97|32
1647465710000|2022-03-16 21:21:50|2772.86|2765.16|2773.26|2765.56|2773.48|2765.78|2772.82|2765.12|25
1647465720000|2022-03-16 21:22:00|2773.17|2765.47|2773.32|2765.62|2773.65|2765.95|2773.1|2765.4|38
1647465730000|2022-03-16 21:22:10|2773.21|2765.51|2774.32|2766.62|2774.53|2766.83|2773.03|2765.33|40
1647465740000|2022-03-16 21:22:20|2774.53|2766.83|2777.55|2769.85|2777.55|2769.85|2774.35|2766.65|39
1647465750000|2022-03-16 21:22:30|2777.46|2769.76|2776.95|2769.25|2777.91|2770.21|2776.87|2769.17|38
1647465760000|2022-03-16 21:22:40|2776.82|2769.12|2776.73|2769.03|2776.93|2769.23|2776.57|2768.87|32
1647465770000|2022-03-16 21:22:50|2776.72|2769.02|2777.39|2769.69|2777.58|2769.88|2776.64|2768.94|31
1647465780000|2022-03-16 21:23:00|2777.4|2769.7|2777.58|2769.88|2777.64|2769.94|2777.36|2769.66|15
1647465790000|2022-03-16 21:23:10|2777.55|2769.85|2778.68|2770.98|2778.68|2770.98|2777.52|2769.82|32
1647465800000|2022-03-16 21:23:20|2778.7|2771|2778.28|2770.58|2778.76|2771.06|2778.28|2770.58|29
1647465810000|2022-03-16 21:23:30|2778.27|2770.57|2778.27|2770.57|2778.34|2770.64|2778.08|2770.38|23
1647465820000|2022-03-16 21:23:40|2778.29|2770.59|2774.49|2766.79|2778.31|2770.61|2773.84|2766.14|38
1647465830000|2022-03-16 21:23:50|2774.4|2766.7|2773.93|2766.23|2774.47|2766.77|2773.47|2765.77|27
1647465840000|2022-03-16 21:24:00|2773.87|2766.17|2775.02|2767.32|2775.07|2767.37|2773.84|2766.14|36
1647465850000|2022-03-16 21:24:10|2774.9|2767.2|2775.25|2767.55|2775.25|2767.55|2774.89|2767.19|19
1647465860000|2022-03-16 21:24:20|2775.17|2767.47|2776.81|2769.11|2776.89|2769.19|2775.17|2767.47|28
1647465870000|2022-03-16 21:24:30|2776.82|2769.12|2777.11|2769.41|2777.19|2769.49|2776.71|2769.01|36
1647465880000|2022-03-16 21:24:40|2777.21|2769.51|2776.88|2769.18|2777.48|2769.78|2776.64|2768.94|28
1647465890000|2022-03-16 21:24:50|2777|2769.3|2776.41|2768.71|2777|2769.3|2776.3|2768.6|31
1647465900000|2022-03-16 21:25:00|2776.4|2768.7|2776.25|2768.55|2776.57|2768.87|2776.16|2768.46|30
1647465910000|2022-03-16 21:25:10|2776.16|2768.46|2776.21|2768.51|2776.29|2768.59|2776.15|2768.45|12
1647465920000|2022-03-16 21:25:20|2776.27|2768.57|2776.26|2768.56|2776.45|2768.75|2776.19|2768.49|23
1647465930000|2022-03-16 21:25:30|2776.28|2768.58|2776.87|2769.17|2777.03|2769.33|2776.22|2768.52|23
1647465940000|2022-03-16 21:25:40|2776.85|2769.15|2777.37|2769.67|2777.41|2769.71|2776.85|2769.15|31
1647465950000|2022-03-16 21:25:50|2777.36|2769.66|2777.44|2769.74|2777.52|2769.82|2777.34|2769.64|17
1647465960000|2022-03-16 21:26:00|2777.47|2769.77|2777.5|2769.8|2777.61|2769.91|2777.14|2769.44|9
1647465970000|2022-03-16 21:26:10|2777.51|2769.81|2778.4|2770.7|2778.4|2770.7|2777.51|2769.81|6
1647465980000|2022-03-16 21:26:20|2778.39|2770.69|2778.03|2770.33|2778.39|2770.69|2777.9|2770.2|17
1647465990000|2022-03-16 21:26:30|2777.99|2770.29|2778.02|2770.32|2778.03|2770.33|2777.99|2770.29|5
1647466000000|2022-03-16 21:26:40|2777.97|2770.27|2777.87|2770.17|2777.98|2770.28|2777.87|2770.17|12
1647466010000|2022-03-16 21:26:50|2777.86|2770.16|2777.96|2770.26|2777.98|2770.28|2777.81|2770.11|14
1647466020000|2022-03-16 21:27:00|2777.97|2770.27|2778.05|2770.35|2778.09|2770.39|2777.97|2770.27|7
1647466030000|2022-03-16 21:27:10|2778.06|2770.36|2777.45|2769.75|2778.06|2770.36|2777.43|2769.73|21
1647466040000|2022-03-16 21:27:20|2777.43|2769.73|2774.15|2766.45|2777.49|2769.79|2774.15|2766.45|36
1647466050000|2022-03-16 21:27:30|2774.11|2766.41|2773.83|2766.13|2774.19|2766.49|2773.6|2765.9|39
1647466060000|2022-03-16 21:27:40|2773.78|2766.08|2773.93|2766.23|2774.2|2766.5|2773.59|2765.89|34
1647466070000|2022-03-16 21:27:50|2773.94|2766.24|2774.28|2766.58|2774.33|2766.63|2773.92|2766.22|20
1647466080000|2022-03-16 21:28:00|2774.29|2766.59|2774.67|2766.97|2774.68|2766.98|2774.15|2766.45|19
1647466090000|2022-03-16 21:28:10|2774.55|2766.85|2773.68|2765.98|2774.55|2766.85|2773.62|2765.92|30
1647466100000|2022-03-16 21:28:20|2773.78|2766.08|2773.32|2765.62|2773.78|2766.08|2773.24|2765.54|28
1647466110000|2022-03-16 21:28:30|2773.39|2765.69|2773.57|2765.87|2773.57|2765.87|2773.3|2765.6|17
1647466120000|2022-03-16 21:28:40|2773.56|2765.86|2773.64|2765.94|2773.68|2765.98|2773.55|2765.85|12
1647466130000|2022-03-16 21:28:50|2773.65|2765.95|2773.48|2765.78|2773.68|2765.98|2773.48|2765.78|17
1647466140000|2022-03-16 21:29:00|2773.5|2765.8|2773.2|2765.5|2773.55|2765.85|2773.2|2765.5|28
1647466150000|2022-03-16 21:29:10|2773.31|2765.61|2773.33|2765.63|2773.36|2765.66|2773.24|2765.54|15
1647466160000|2022-03-16 21:29:20|2773.32|2765.62|2773.45|2765.75|2773.48|2765.78|2773.32|2765.62|14
1647466170000|2022-03-16 21:29:30|2773.46|2765.76|2773.58|2765.88|2773.58|2765.88|2773.46|2765.76|17
1647466180000|2022-03-16 21:29:40|2773.59|2765.89|2772.72|2765.02|2773.59|2765.89|2772.51|2764.81|19
1647466190000|2022-03-16 21:29:50|2772.71|2765.01|2772.23|2764.53|2772.72|2765.02|2772.07|2764.37|25
1647466200000|2022-03-16 21:30:00|2772.07|2764.37|2772.04|2764.34|2772.51|2764.81|2771.86|2764.16|27
1647466210000|2022-03-16 21:30:10|2772.02|2764.32|2772.03|2764.33|2772.12|2764.42|2772|2764.3|16
1647466220000|2022-03-16 21:30:20|2771.83|2764.13|2771.76|2764.06|2771.83|2764.13|2771.73|2764.03|8
1647466230000|2022-03-16 21:30:30|2771.8|2764.1|2771.77|2764.07|2771.88|2764.18|2771.18|2763.48|31
1647466240000|2022-03-16 21:30:40|2771.78|2764.08|2771.69|2763.99|2771.8|2764.1|2771.69|2763.99|20
1647466250000|2022-03-16 21:30:50|2771.72|2764.02|2771.72|2764.02|2771.73|2764.03|2771.72|2764.02|9
1647466260000|2022-03-16 21:31:00|2771.73|2764.03|2771.84|2764.14|2771.85|2764.15|2771.7|2764|19
1647466270000|2022-03-16 21:31:10|2771.8|2764.1|2771.59|2763.89|2771.8|2764.1|2771.48|2763.78|21
1647466280000|2022-03-16 21:31:20|2771.43|2763.73|2770.88|2763.18|2771.43|2763.73|2770.87|2763.17|19
1647466290000|2022-03-16 21:31:30|2770.86|2763.16|2770.86|2763.16|2771.15|2763.45|2770.84|2763.14|32
1647466300000|2022-03-16 21:31:40|2770.87|2763.17|2771.12|2763.42|2771.12|2763.42|2770.62|2762.92|19
1647466310000|2022-03-16 21:31:50|2771.08|2763.38|2771.08|2763.38|2771.46|2763.76|2770.91|2763.21|35
1647466320000|2022-03-16 21:32:00|2771.01|2763.31|2771.19|2763.49|2771.52|2763.82|2770.96|2763.26|29
1647466330000|2022-03-16 21:32:10|2771.25|2763.55|2771.24|2763.54|2771.4|2763.7|2771.05|2763.35|31
1647466340000|2022-03-16 21:32:20|2771.23|2763.53|2771.32|2763.62|2771.55|2763.85|2771.01|2763.31|29
1647466350000|2022-03-16 21:32:30|2771.2|2763.5|2771.31|2763.61|2771.31|2763.61|2771.05|2763.35|35
1647466360000|2022-03-16 21:32:40|2771.19|2763.49|2771.19|2763.49|2771.27|2763.57|2770.9|2763.2|32
1647466370000|2022-03-16 21:32:50|2771.18|2763.48|2771.04|2763.34|2771.26|2763.56|2770.7|2763|22
1647466380000|2022-03-16 21:33:00|2771.02|2763.32|2771.07|2763.37|2771.14|2763.44|2771|2763.3|22
1647466390000|2022-03-16 21:33:10|2771.05|2763.35|2771.11|2763.41|2771.11|2763.41|2770.87|2763.17|20
1647466400000|2022-03-16 21:33:20|2771.05|2763.35|2771.55|2763.85|2771.55|2763.85|2770.92|2763.22|28
1647466410000|2022-03-16 21:33:30|2771.53|2763.83|2771.34|2763.64|2771.66|2763.96|2770.97|2763.27|35
1647466420000|2022-03-16 21:33:40|2771.42|2763.72|2770.86|2763.16|2771.48|2763.78|2770.82|2763.12|37
1647466430000|2022-03-16 21:33:50|2770.85|2763.15|2770.41|2762.71|2770.85|2763.15|2770.37|2762.67|28
1647466440000|2022-03-16 21:34:00|2770.38|2762.68|2769.9|2762.2|2770.47|2762.77|2769.71|2762.01|37
1647466450000|2022-03-16 21:34:10|2769.91|2762.21|2768.92|2761.22|2769.93|2762.23|2768.9|2761.2|32
1647466460000|2022-03-16 21:34:20|2768.91|2761.21|2768.93|2761.23|2769.06|2761.36|2768.48|2760.78|34
1647466470000|2022-03-16 21:34:30|2768.45|2760.75|2767.89|2760.19|2769.08|2761.38|2767.76|2760.06|28
1647466480000|2022-03-16 21:34:40|2767.85|2760.15|2766.24|2758.54|2767.85|2760.15|2766.24|2758.54|31
1647466490000|2022-03-16 21:34:50|2766.26|2758.56|2766.14|2758.44|2766.44|2758.74|2766.14|2758.44|24
1647466500000|2022-03-16 21:35:00|2766.36|2758.66|2767.44|2759.74|2767.44|2759.74|2766.36|2758.66|37
1647466510000|2022-03-16 21:35:10|2767.4|2759.7|2768.59|2760.89|2768.7|2761|2767.38|2759.68|36
1647466520000|2022-03-16 21:35:20|2768.94|2761.24|2770.96|2763.26|2770.96|2763.26|2768.94|2761.24|39
1647466530000|2022-03-16 21:35:30|2771.17|2763.47|2771.95|2764.25|2772.04|2764.34|2770.81|2763.11|34
1647466540000|2022-03-16 21:35:40|2771.7|2764|2773.84|2766.14|2774.23|2766.53|2771.08|2763.38|35
1647466550000|2022-03-16 21:35:50|2773.85|2766.15|2773.65|2765.95|2774.64|2766.94|2773.65|2765.95|37
1647466560000|2022-03-16 21:36:00|2774.13|2766.43|2772.43|2764.73|2774.31|2766.61|2772.38|2764.68|36
1647466570000|2022-03-16 21:36:10|2772.4|2764.7|2772.41|2764.71|2772.74|2765.04|2772.37|2764.67|33
1647466580000|2022-03-16 21:36:20|2772.37|2764.67|2772.99|2765.29|2773.24|2765.54|2772.37|2764.67|35
1647466590000|2022-03-16 21:36:30|2773.33|2765.63|2773.24|2765.54|2773.55|2765.85|2773.16|2765.46|31
1647466600000|2022-03-16 21:36:40|2773.12|2765.42|2773.11|2765.41|2773.41|2765.71|2773.1|2765.4|13
1647466610000|2022-03-16 21:36:50|2773.1|2765.4|2773.13|2765.43|2773.15|2765.45|2773.1|2765.4|8
1647466620000|2022-03-16 21:37:00|2773|2765.3|2772.97|2765.27|2773|2765.3|2772.94|2765.24|3
1647466630000|2022-03-16 21:37:10|2772.96|2765.26|2771.53|2763.83|2773.01|2765.31|2771.53|2763.83|19
1647466640000|2022-03-16 21:37:20|2771.59|2763.89|2770.1|2762.4|2771.59|2763.89|2770.1|2762.4|40
1647466650000|2022-03-16 21:37:30|2770.09|2762.39|2768.94|2761.24|2770.09|2762.39|2768.94|2761.24|33
1647466660000|2022-03-16 21:37:40|2768.89|2761.19|2768.4|2760.7|2768.89|2761.19|2768.39|2760.69|27
1647466670000|2022-03-16 21:37:50|2768.39|2760.69|2766.01|2758.31|2768.39|2760.69|2765.95|2758.25|36
1647466680000|2022-03-16 21:38:00|2766.02|2758.32|2766.89|2759.19|2766.89|2759.19|2765.87|2758.17|34
1647466690000|2022-03-16 21:38:10|2767.16|2759.46|2767.08|2759.38|2767.96|2760.26|2767.06|2759.36|38
1647466700000|2022-03-16 21:38:20|2767.04|2759.34|2767.32|2759.62|2767.4|2759.7|2766.87|2759.17|27
1647466710000|2022-03-16 21:38:30|2767.33|2759.63|2767.87|2760.17|2767.88|2760.18|2767.32|2759.62|26
1647466720000|2022-03-16 21:38:40|2767.67|2759.97|2767.77|2760.07|2767.98|2760.28|2767.59|2759.89|24
1647466730000|2022-03-16 21:38:50|2767.98|2760.28|2767.34|2759.64|2767.98|2760.28|2767.21|2759.51|35
1647466740000|2022-03-16 21:39:00|2767.37|2759.67|2766.58|2758.88|2767.4|2759.7|2766.45|2758.75|38
1647466750000|2022-03-16 21:39:10|2766.42|2758.72|2766.26|2758.56|2766.83|2759.13|2766.06|2758.36|34
1647466760000|2022-03-16 21:39:20|2766.33|2758.63|2765.06|2757.36|2766.33|2758.63|2765.05|2757.35|39
1647466770000|2022-03-16 21:39:30|2765.03|2757.33|2764.93|2757.23|2765.48|2757.78|2764.84|2757.14|39
1647466780000|2022-03-16 21:39:40|2765.42|2757.72|2764.9|2757.2|2765.42|2757.72|2764.84|2757.14|27
1647466790000|2022-03-16 21:39:50|2764.89|2757.19|2763.62|2755.92|2765.01|2757.31|2763.09|2755.39|36
1647466800000|2022-03-16 21:40:00|2763.64|2755.94|2764.98|2757.28|2765.14|2757.44|2763.47|2755.77|36
1647466810000|2022-03-16 21:40:10|2765.44|2757.74|2765.49|2757.79|2765.52|2757.82|2765.37|2757.67|25
1647466820000|2022-03-16 21:40:20|2765.43|2757.73|2765.21|2757.51|2765.6|2757.9|2765.21|2757.51|31
1647466830000|2022-03-16 21:40:30|2765.29|2757.59|2763.69|2755.99|2765.32|2757.62|2763.27|2755.57|34
1647466840000|2022-03-16 21:40:40|2763.7|2756|2763.81|2756.11|2763.91|2756.21|2763.36|2755.66|35
1647466850000|2022-03-16 21:40:50|2763.69|2755.99|2764.09|2756.39|2764.21|2756.51|2763.4|2755.7|35
1647466860000|2022-03-16 21:41:00|2763.95|2756.25|2764.03|2756.33|2764.54|2756.84|2763.92|2756.22|31
1647466870000|2022-03-16 21:41:10|2763.91|2756.21|2764.77|2757.07|2765.02|2757.32|2763.85|2756.15|38
1647466880000|2022-03-16 21:41:20|2764.73|2757.03|2764.98|2757.28|2765.12|2757.42|2764.6|2756.9|29
1647466890000|2022-03-16 21:41:30|2765.17|2757.47|2765.67|2757.97|2765.84|2758.14|2764.89|2757.19|39
1647466900000|2022-03-16 21:41:40|2765.72|2758.02|2764.58|2756.88|2765.91|2758.21|2764.58|2756.88|40
1647466910000|2022-03-16 21:41:50|2764.59|2756.89|2764.71|2757.01|2764.76|2757.06|2764.39|2756.69|37
1647466920000|2022-03-16 21:42:00|2764.6|2756.9|2764.97|2757.27|2764.97|2757.27|2764.21|2756.51|35
1647466930000|2022-03-16 21:42:10|2764.96|2757.26|2764.64|2756.94|2764.96|2757.26|2763.93|2756.23|33
1647466940000|2022-03-16 21:42:20|2764.63|2756.93|2764.59|2756.89|2764.97|2757.27|2764.03|2756.33|31
1647466950000|2022-03-16 21:42:30|2764.12|2756.42|2764.48|2756.78|2764.82|2757.12|2764.12|2756.42|30
1647466960000|2022-03-16 21:42:40|2764.44|2756.74|2764.43|2756.73|2764.9|2757.2|2764.26|2756.56|27
1647466970000|2022-03-16 21:42:50|2764.44|2756.74|2764.47|2756.77|2764.82|2757.12|2764.24|2756.54|36
1647466980000|2022-03-16 21:43:00|2764.71|2757.01|2764.9|2757.2|2765.1|2757.4|2764.53|2756.83|33
1647466990000|2022-03-16 21:43:10|2764.78|2757.08|2764.86|2757.16|2765.22|2757.52|2764.78|2757.08|29
1647467000000|2022-03-16 21:43:20|2764.84|2757.14|2765.05|2757.35|2765.19|2757.49|2764.77|2757.07|34
1647467010000|2022-03-16 21:43:30|2765.17|2757.47|2764.79|2757.09|2765.18|2757.48|2764.77|2757.07|35
1647467020000|2022-03-16 21:43:40|2764.8|2757.1|2764.23|2756.53|2764.86|2757.16|2763.75|2756.05|31
1647467030000|2022-03-16 21:43:50|2763.74|2756.04|2763.25|2755.55|2764.26|2756.56|2763.2|2755.5|38
1647467040000|2022-03-16 21:44:00|2763.26|2755.56|2762.37|2754.67|2763.49|2755.79|2762|2754.3|36
1647467050000|2022-03-16 21:44:10|2762.31|2754.61|2761.69|2753.99|2762.33|2754.63|2761.63|2753.93|29
1647467060000|2022-03-16 21:44:20|2761.7|2754|2761.78|2754.08|2761.84|2754.14|2761.66|2753.96|32
1647467070000|2022-03-16 21:44:30|2761.8|2754.1|2761.77|2754.07|2761.82|2754.12|2761.65|2753.95|26
1647467080000|2022-03-16 21:44:40|2761.75|2754.05|2761.66|2753.96|2761.77|2754.07|2761.61|2753.91|31
1647467090000|2022-03-16 21:44:50|2761.67|2753.97|2764.48|2756.78|2764.49|2756.79|2761.66|2753.96|32
1647467100000|2022-03-16 21:45:00|2764.53|2756.83|2766.52|2758.82|2767.23|2759.53|2764.19|2756.49|29
1647467110000|2022-03-16 21:45:10|2766.35|2758.65|2764.51|2756.81|2766.38|2758.68|2764.46|2756.76|34
1647467120000|2022-03-16 21:45:20|2764.52|2756.82|2765.79|2758.09|2765.83|2758.13|2764.45|2756.75|35
1647467130000|2022-03-16 21:45:30|2765.88|2758.18|2768.06|2760.36|2768.06|2760.36|2765.85|2758.15|39
1647467140000|2022-03-16 21:45:40|2767.97|2760.27|2764.9|2757.2|2767.97|2760.27|2764.85|2757.15|38
1647467150000|2022-03-16 21:45:50|2764.86|2757.16|2767.06|2759.36|2767.75|2760.05|2764.86|2757.16|37
1647467160000|2022-03-16 21:46:00|2767.35|2759.65|2768.58|2760.88|2768.58|2760.88|2766.75|2759.05|38
1647467170000|2022-03-16 21:46:10|2768.75|2761.05|2769.08|2761.38|2770|2762.3|2768.75|2761.05|36
1647467180000|2022-03-16 21:46:20|2768.91|2761.21|2769.02|2761.32|2769.36|2761.66|2768.9|2761.2|30
1647467190000|2022-03-16 21:46:30|2769.25|2761.55|2769.17|2761.47|2769.92|2762.22|2768.8|2761.1|31
1647467200000|2022-03-16 21:46:40|2768.63|2760.93|2768.88|2761.18|2769.21|2761.51|2768.52|2760.82|37
1647467210000|2022-03-16 21:46:50|2768.89|2761.19|2768.97|2761.27|2769.11|2761.41|2768.68|2760.98|28
1647467220000|2022-03-16 21:47:00|2768.93|2761.23|2767.55|2759.85|2769.09|2761.39|2767.55|2759.85|33
1647467230000|2022-03-16 21:47:10|2767.71|2760.01|2767.56|2759.86|2767.74|2760.04|2767.32|2759.62|39
1647467240000|2022-03-16 21:47:20|2767.53|2759.83|2767.45|2759.75|2767.59|2759.89|2767.28|2759.58|26
1647467250000|2022-03-16 21:47:30|2767.44|2759.74|2767.96|2760.26|2767.96|2760.26|2767.44|2759.74|22
1647467260000|2022-03-16 21:47:40|2767.97|2760.27|2767.05|2759.35|2767.98|2760.28|2766.65|2758.95|26
1647467270000|2022-03-16 21:47:50|2767.12|2759.42|2767.13|2759.43|2767.2|2759.5|2766.98|2759.28|30
1647467280000|2022-03-16 21:48:00|2767.22|2759.52|2767.27|2759.57|2767.27|2759.57|2767|2759.3|25
1647467290000|2022-03-16 21:48:10|2767.28|2759.58|2767.3|2759.6|2767.3|2759.6|2767.27|2759.57|9
1647467300000|2022-03-16 21:48:20|2767.31|2759.61|2767.3|2759.6|2767.31|2759.61|2767.25|2759.55|4
1647467310000|2022-03-16 21:48:30|2767.25|2759.55|2766.9|2759.2|2767.26|2759.56|2766.89|2759.19|18
1647467320000|2022-03-16 21:48:40|2766.99|2759.29|2766.93|2759.23|2767.08|2759.38|2766.59|2758.89|30
1647467330000|2022-03-16 21:48:50|2766.96|2759.26|2766.74|2759.04|2766.99|2759.29|2766.5|2758.8|31
1647467340000|2022-03-16 21:49:00|2766.97|2759.27|2766.97|2759.27|2767.01|2759.31|2766.66|2758.96|15
1647467350000|2022-03-16 21:49:10|2766.96|2759.26|2767.11|2759.41|2767.13|2759.43|2766.96|2759.26|19
1647467360000|2022-03-16 21:49:20|2767.1|2759.4|2767.89|2760.19|2767.91|2760.21|2767.09|2759.39|21
1647467370000|2022-03-16 21:49:30|2767.9|2760.2|2768.93|2761.23|2770.56|2762.86|2767.87|2760.17|40
1647467380000|2022-03-16 21:49:40|2768.99|2761.29|2767.68|2759.98|2769.03|2761.33|2767.61|2759.91|37
1647467390000|2022-03-16 21:49:50|2767.67|2759.97|2769.33|2761.63|2769.34|2761.64|2767.67|2759.97|27
1647467400000|2022-03-16 21:50:00|2769.32|2761.62|2768.19|2760.49|2769.61|2761.91|2768.11|2760.41|34
1647467410000|2022-03-16 21:50:10|2768.05|2760.35|2769.75|2762.05|2769.78|2762.08|2768.05|2760.35|38
1647467420000|2022-03-16 21:50:20|2769.71|2762.01|2769.82|2762.12|2770.28|2762.58|2769.56|2761.86|37
1647467430000|2022-03-16 21:50:30|2769.83|2762.13|2770.26|2762.56|2770.26|2762.56|2769.83|2762.13|10
1647467440000|2022-03-16 21:50:40|2770.09|2762.39|2770.16|2762.46|2770.31|2762.61|2770.09|2762.39|7
1647467450000|2022-03-16 21:50:50|2770.17|2762.47|2769.69|2761.99|2770.34|2762.64|2769.11|2761.41|30
1647467460000|2022-03-16 21:51:00|2769.83|2762.13|2770.21|2762.51|2770.27|2762.57|2769.77|2762.07|26
1647467470000|2022-03-16 21:51:10|2770.17|2762.47|2770.38|2762.68|2770.38|2762.68|2770.17|2762.47|8
1647467480000|2022-03-16 21:51:20|2770.39|2762.69|2770.45|2762.75|2770.48|2762.78|2770.32|2762.62|9
1647467490000|2022-03-16 21:51:30|2770.35|2762.65|2770.35|2762.65|2770.61|2762.91|2770.27|2762.57|30
1647467500000|2022-03-16 21:51:40|2770.34|2762.64|2770.27|2762.57|2770.39|2762.69|2770.05|2762.35|25
1647467510000|2022-03-16 21:51:50|2770.28|2762.58|2771.6|2763.9|2771.62|2763.92|2770.28|2762.58|22
1647467520000|2022-03-16 21:52:00|2771.46|2763.76|2772.11|2764.41|2772.3|2764.6|2771.35|2763.65|34
1647467530000|2022-03-16 21:52:10|2772.1|2764.4|2771.41|2763.71|2772.6|2764.9|2771.2|2763.5|34
1647467540000|2022-03-16 21:52:20|2771.38|2763.68|2771.76|2764.06|2771.76|2764.06|2771.23|2763.53|37
1647467550000|2022-03-16 21:52:30|2771.77|2764.07|2772.28|2764.58|2772.31|2764.61|2771.49|2763.79|34
1647467560000|2022-03-16 21:52:40|2772.29|2764.59|2772.57|2764.87|2772.62|2764.92|2772.29|2764.59|20
1647467570000|2022-03-16 21:52:50|2772.56|2764.86|2772.44|2764.74|2772.62|2764.92|2772.41|2764.71|23
1647467580000|2022-03-16 21:53:00|2772.5|2764.8|2773|2765.3|2773|2765.3|2772.43|2764.73|16
1647467590000|2022-03-16 21:53:10|2772.97|2765.27|2773.24|2765.54|2773.38|2765.68|2772.96|2765.26|14
1647467600000|2022-03-16 21:53:20|2773.31|2765.61|2772.92|2765.22|2773.31|2765.61|2772.89|2765.19|10
1647467610000|2022-03-16 21:53:30|2772.91|2765.21|2773.16|2765.46|2773.24|2765.54|2772.89|2765.19|14
1647467620000|2022-03-16 21:53:40|2773.14|2765.44|2770.94|2763.24|2773.22|2765.52|2770.75|2763.05|35
1647467630000|2022-03-16 21:53:50|2771.04|2763.34|2771.44|2763.74|2771.56|2763.86|2770.92|2763.22|34
1647467640000|2022-03-16 21:54:00|2771.43|2763.73|2770.1|2762.4|2771.54|2763.84|2770.1|2762.4|37
1647467650000|2022-03-16 21:54:10|2770.09|2762.39|2770.46|2762.76|2770.68|2762.98|2770.09|2762.39|20
1647467660000|2022-03-16 21:54:20|2770.58|2762.88|2770.41|2762.71|2770.67|2762.97|2770.34|2762.64|19
1647467670000|2022-03-16 21:54:30|2771.02|2763.32|2771.34|2763.64|2771.34|2763.64|2770.98|2763.28|6
1647467680000|2022-03-16 21:54:40|2771.33|2763.63|2772.34|2764.64|2772.76|2765.06|2771.08|2763.38|19
1647467690000|2022-03-16 21:54:50|2772.42|2764.72|2772.56|2764.86|2772.57|2764.87|2772.42|2764.72|16
1647467700000|2022-03-16 21:55:00|2772.52|2764.82|2773.18|2765.48|2773.18|2765.48|2772.42|2764.72|21
1647467710000|2022-03-16 21:55:10|2773.26|2765.56|2772.7|2765|2773.3|2765.6|2772.67|2764.97|23
1647467720000|2022-03-16 21:55:20|2772.74|2765.04|2772.34|2764.64|2773.15|2765.45|2772.34|2764.64|22
1647467730000|2022-03-16 21:55:30|2772.78|2765.08|2772.94|2765.24|2772.94|2765.24|2772.51|2764.81|26
1647467740000|2022-03-16 21:55:40|2772.91|2765.21|2771.64|2763.94|2773.1|2765.4|2771.64|2763.94|30
1647467750000|2022-03-16 21:55:50|2771.79|2764.09|2771.26|2763.56|2771.8|2764.1|2771.19|2763.49|35
1647467760000|2022-03-16 21:56:00|2771.2|2763.5|2771.32|2763.62|2771.75|2764.05|2771.11|2763.41|38
1647467770000|2022-03-16 21:56:10|2771.23|2763.53|2770.07|2762.37|2771.23|2763.53|2770.04|2762.34|31
1647467780000|2022-03-16 21:56:20|2770.08|2762.38|2769.7|2762|2770.16|2762.46|2769.49|2761.79|37
1647467790000|2022-03-16 21:56:30|2769.85|2762.15|2770.73|2763.03|2770.73|2763.03|2769.7|2762|34
1647467800000|2022-03-16 21:56:40|2770.57|2762.87|2771.12|2763.42|2771.15|2763.45|2770.57|2762.87|19
1647467810000|2022-03-16 21:56:50|2771.15|2763.45|2770.34|2762.64|2771.15|2763.45|2769.96|2762.26|27
1647467820000|2022-03-16 21:57:00|2770.36|2762.66|2771.15|2763.45|2771.15|2763.45|2770.36|2762.66|31
1647467830000|2022-03-16 21:57:10|2771.7|2764|2771.73|2764.03|2771.73|2764.03|2771.7|2764|2
1647467840000|2022-03-16 21:57:20|2771.74|2764.04|2770.42|2762.72|2771.74|2764.04|2770.22|2762.52|16
1647467850000|2022-03-16 21:57:30|2770.51|2762.81|2772.15|2764.45|2772.2|2764.5|2770.51|2762.81|22
1647467860000|2022-03-16 21:57:40|2771.43|2763.73|2771.63|2763.93|2771.94|2764.24|2771.43|2763.73|26
1647467870000|2022-03-16 21:57:50|2771.82|2764.12|2771.33|2763.63|2771.82|2764.12|2771.31|2763.61|24
1647467880000|2022-03-16 21:58:00|2771.12|2763.42|2771.69|2763.99|2771.83|2764.13|2770.58|2762.88|38
1647467890000|2022-03-16 21:58:10|2771.65|2763.95|2772.2|2764.5|2772.42|2764.72|2771.65|2763.95|30
1647467900000|2022-03-16 21:58:20|2772.16|2764.46|2772.13|2764.43|2772.17|2764.47|2771.82|2764.12|21
1647467910000|2022-03-16 21:58:30|2772.12|2764.42|2771.88|2764.18|2772.13|2764.43|2771.87|2764.17|20
1647467920000|2022-03-16 21:58:40|2771.89|2764.19|2771.88|2764.18|2771.9|2764.2|2771.84|2764.14|17
1647467930000|2022-03-16 21:58:50|2772.02|2764.32|2771.9|2764.2|2772.08|2764.38|2771.8|2764.1|23
1647467940000|2022-03-16 21:59:00|2771.89|2764.19|2771.79|2764.09|2771.9|2764.2|2771.76|2764.06|20
1647467950000|2022-03-16 21:59:10|2771.84|2764.14|2771.69|2763.99|2771.99|2764.29|2771.67|2763.97|32
1647467960000|2022-03-16 21:59:20|2771.73|2764.03|2772.37|2764.67|2772.43|2764.73|2771.69|2763.99|25
1647467970000|2022-03-16 21:59:30|2772.36|2764.66|2771.84|2764.14|2772.5|2764.8|2771.77|2764.07|33
1647467980000|2022-03-16 21:59:40|2771.99|2764.29|2770.64|2762.94|2771.99|2764.29|2770.58|2762.88|31
1647467990000|2022-03-16 21:59:50|2770.71|2763.01|2771.01|2763.31|2771.23|2763.53|2770.61|2762.91|32
1647468000000|2022-03-16 22:00:00|2770.98|2763.28|2769.08|2761.38|2771.1|2763.4|2768.85|2761.15|39
1647468010000|2022-03-16 22:00:10|2768.97|2761.27|2770.21|2762.51|2770.34|2762.64|2768.88|2761.18|29
1647468020000|2022-03-16 22:00:20|2770.08|2762.38|2769.6|2761.9|2770.29|2762.59|2769.56|2761.86|24
1647468030000|2022-03-16 22:00:30|2769.83|2762.13|2769.83|2762.13|2769.97|2762.27|2769.71|2762.01|16
1647468040000|2022-03-16 22:00:40|2769.82|2762.12|2769.4|2761.7|2769.82|2762.12|2769.39|2761.69|13
1647468050000|2022-03-16 22:00:50|2769.39|2761.69|2768.78|2761.08|2769.48|2761.78|2768.78|2761.08|16
1647468060000|2022-03-16 22:01:00|2768.79|2761.09|2769.94|2762.24|2770.02|2762.32|2768.61|2760.91|32
1647468070000|2022-03-16 22:01:10|2769.82|2762.12|2771.01|2763.31|2771.06|2763.36|2769.64|2761.94|35
1647468080000|2022-03-16 22:01:20|2771.29|2763.59|2772.49|2764.79|2772.73|2765.03|2771.29|2763.59|32
1647468090000|2022-03-16 22:01:30|2772.5|2764.8|2771.34|2763.64|2772.62|2764.92|2771.34|2763.64|37
1647468100000|2022-03-16 22:01:40|2771.42|2763.72|2771.2|2763.5|2771.42|2763.72|2771.2|2763.5|31
1647468110000|2022-03-16 22:01:50|2771.37|2763.67|2771.38|2763.68|2771.38|2763.68|2771.15|2763.45|21
1647468120000|2022-03-16 22:02:00|2771.39|2763.69|2771.75|2764.05|2771.78|2764.08|2771.36|2763.66|33
1647468130000|2022-03-16 22:02:10|2771.72|2764.02|2771.77|2764.07|2771.84|2764.14|2771.47|2763.77|33
1647468140000|2022-03-16 22:02:20|2771.79|2764.09|2772.24|2764.54|2772.33|2764.63|2771.79|2764.09|29
1647468150000|2022-03-16 22:02:30|2772.23|2764.53|2772.07|2764.37|2772.27|2764.57|2772.07|2764.37|32
1647468160000|2022-03-16 22:02:40|2772.05|2764.35|2771.65|2763.95|2772.34|2764.64|2771.65|2763.95|31
1647468170000|2022-03-16 22:02:50|2771.6|2763.9|2772.22|2764.52|2772.27|2764.57|2771.52|2763.82|34
1647468180000|2022-03-16 22:03:00|2772.18|2764.48|2773.55|2765.85|2773.65|2765.95|2772.18|2764.48|38
1647468190000|2022-03-16 22:03:10|2773.61|2765.91|2774.15|2766.45|2774.38|2766.68|2773.51|2765.81|37
1647468200000|2022-03-16 22:03:20|2774.27|2766.57|2774.6|2766.9|2775.68|2767.98|2774.27|2766.57|38
1647468210000|2022-03-16 22:03:30|2774.76|2767.06|2772.31|2764.61|2774.76|2767.06|2772.25|2764.55|37
1647468220000|2022-03-16 22:03:40|2772.23|2764.53|2771.95|2764.25|2772.47|2764.77|2771.9|2764.2|13
1647468230000|2022-03-16 22:03:50|2771.94|2764.24|2771.88|2764.18|2772.02|2764.32|2771.79|2764.09|23
1647468240000|2022-03-16 22:04:00|2771.98|2764.28|2773.02|2765.32|2773.03|2765.33|2771.95|2764.25|28
1647468250000|2022-03-16 22:04:10|2773.03|2765.33|2773.4|2765.7|2773.4|2765.7|2773.03|2765.33|26
1647468260000|2022-03-16 22:04:20|2773.35|2765.65|2773.53|2765.83|2773.54|2765.84|2773.3|2765.6|22
1647468270000|2022-03-16 22:04:30|2773.52|2765.82|2773.54|2765.84|2773.55|2765.85|2773.52|2765.82|6
1647468280000|2022-03-16 22:04:40|2773.66|2765.96|2773.68|2765.98|2773.83|2766.13|2773.55|2765.85|29
1647468290000|2022-03-16 22:04:50|2773.71|2766.01|2773.25|2765.55|2773.73|2766.03|2773.25|2765.55|24
1647468300000|2022-03-16 22:05:00|2773.4|2765.7|2771.84|2764.14|2773.42|2765.72|2771.84|2764.14|34
1647468310000|2022-03-16 22:05:10|2771.97|2764.27|2771.35|2763.65|2771.97|2764.27|2771.07|2763.37|35
1647468320000|2022-03-16 22:05:20|2771.36|2763.66|2771.27|2763.57|2771.41|2763.71|2770.96|2763.26|27
1647468330000|2022-03-16 22:05:30|2770.94|2763.24|2771.05|2763.35|2771.24|2763.54|2770.84|2763.14|30
1647468340000|2022-03-16 22:05:40|2771.06|2763.36|2770.23|2762.53|2771.12|2763.42|2769.88|2762.18|36
1647468350000|2022-03-16 22:05:50|2770.18|2762.48|2769.66|2761.96|2770.22|2762.52|2769.6|2761.9|34
1647468360000|2022-03-16 22:06:00|2769.6|2761.9|2769.76|2762.06|2769.82|2762.12|2769.55|2761.85|31
1647468370000|2022-03-16 22:06:10|2769.79|2762.09|2769.12|2761.42|2769.9|2762.2|2769.12|2761.42|25
1647468380000|2022-03-16 22:06:20|2768.92|2761.22|2770.05|2762.35|2770.07|2762.37|2768.57|2760.87|32
1647468390000|2022-03-16 22:06:30|2770.06|2762.36|2769.8|2762.1|2770.06|2762.36|2769.78|2762.08|20
1647468400000|2022-03-16 22:06:40|2769.85|2762.15|2769.77|2762.07|2770.12|2762.42|2769.77|2762.07|29
1647468410000|2022-03-16 22:06:50|2769.8|2762.1|2769.89|2762.19|2769.91|2762.21|2769.64|2761.94|29
1647468420000|2022-03-16 22:07:00|2769.88|2762.18|2769.96|2762.26|2769.96|2762.26|2769.59|2761.89|29
1647468430000|2022-03-16 22:07:10|2769.88|2762.18|2769.85|2762.15|2770.06|2762.36|2769.84|2762.14|26
1647468440000|2022-03-16 22:07:20|2769.88|2762.18|2769.69|2761.99|2769.89|2762.19|2769.69|2761.99|24
1647468450000|2022-03-16 22:07:30|2769.8|2762.1|2769.7|2762|2769.9|2762.2|2769.69|2761.99|23
1647468460000|2022-03-16 22:07:40|2769.69|2761.99|2769.21|2761.51|2769.84|2762.14|2769.21|2761.51|25
1647468470000|2022-03-16 22:07:50|2769.22|2761.52|2768.22|2760.52|2769.29|2761.59|2768.13|2760.43|32
1647468480000|2022-03-16 22:08:00|2768.21|2760.51|2767.78|2760.08|2768.24|2760.54|2767.46|2759.76|30
1647468490000|2022-03-16 22:08:10|2767.46|2759.76|2767.72|2760.02|2768.11|2760.41|2767.46|2759.76|28
1647468500000|2022-03-16 22:08:20|2767.74|2760.04|2766.5|2758.8|2767.89|2760.19|2766.14|2758.44|34
1647468510000|2022-03-16 22:08:30|2766.49|2758.79|2768.29|2760.59|2769.57|2761.87|2766.49|2758.79|37
1647468520000|2022-03-16 22:08:40|2768.26|2760.56|2768.43|2760.73|2768.51|2760.81|2768.16|2760.46|35
1647468530000|2022-03-16 22:08:50|2768.28|2760.58|2767.14|2759.44|2768.49|2760.79|2767.14|2759.44|34
1647468540000|2022-03-16 22:09:00|2767.12|2759.42|2766.79|2759.09|2767.15|2759.45|2766.72|2759.02|37
1647468550000|2022-03-16 22:09:10|2766.77|2759.07|2767.68|2759.98|2767.93|2760.23|2766.58|2758.88|34
1647468560000|2022-03-16 22:09:20|2767.49|2759.79|2767.86|2760.16|2768.01|2760.31|2767.34|2759.64|32
1647468570000|2022-03-16 22:09:30|2767.88|2760.18|2767.53|2759.83|2767.88|2760.18|2767.16|2759.46|28
1647468580000|2022-03-16 22:09:40|2767.54|2759.84|2767.7|2760|2767.86|2760.16|2766.78|2759.08|27
1647468590000|2022-03-16 22:09:50|2767.83|2760.13|2766.31|2758.61|2767.83|2760.13|2766.31|2758.61|32
1647468600000|2022-03-16 22:10:00|2766.3|2758.6|2766.31|2758.61|2766.44|2758.74|2766.22|2758.52|23
1647468610000|2022-03-16 22:10:10|2766.3|2758.6|2766.4|2758.7|2766.57|2758.87|2766.18|2758.48|26
1647468620000|2022-03-16 22:10:20|2766.56|2758.86|2767.05|2759.35|2767.05|2759.35|2766.49|2758.79|24
1647468630000|2022-03-16 22:10:30|2767.11|2759.41|2767.84|2760.14|2767.91|2760.21|2767.11|2759.41|31
1647468640000|2022-03-16 22:10:40|2767.67|2759.97|2767.62|2759.92|2767.77|2760.07|2767.62|2759.92|9
1647468650000|2022-03-16 22:10:50|2767.61|2759.91|2767.83|2760.13|2768.44|2760.74|2767.6|2759.9|24
1647468660000|2022-03-16 22:11:00|2767.85|2760.15|2768.3|2760.6|2768.33|2760.63|2767.85|2760.15|33
1647468670000|2022-03-16 22:11:10|2768.14|2760.44|2767.87|2760.17|2769.55|2761.85|2767.87|2760.17|38
1647468680000|2022-03-16 22:11:20|2767.88|2760.18|2767.13|2759.43|2768.39|2760.69|2766.93|2759.23|34
1647468690000|2022-03-16 22:11:30|2766.8|2759.1|2767.15|2759.45|2767.44|2759.74|2766.8|2759.1|33
1647468700000|2022-03-16 22:11:40|2767.16|2759.46|2767.66|2759.96|2767.81|2760.11|2766.77|2759.07|35
1647468710000|2022-03-16 22:11:50|2767.34|2759.64|2766.47|2758.77|2767.64|2759.94|2765.97|2758.27|32
1647468720000|2022-03-16 22:12:00|2766.33|2758.63|2766.16|2758.46|2766.65|2758.95|2766.06|2758.36|37
1647468730000|2022-03-16 22:12:10|2766.32|2758.62|2766.33|2758.63|2767.12|2759.42|2766.15|2758.45|29
1647468740000|2022-03-16 22:12:20|2766.76|2759.06|2766.74|2759.04|2767.03|2759.33|2766.56|2758.86|34
1647468750000|2022-03-16 22:12:30|2766.76|2759.06|2766.95|2759.25|2767.15|2759.45|2766.76|2759.06|27
1647468760000|2022-03-16 22:12:40|2766.94|2759.24|2766.42|2758.72|2766.95|2759.25|2766.39|2758.69|30
1647468770000|2022-03-16 22:12:50|2766.37|2758.67|2764.51|2756.81|2766.62|2758.92|2764|2756.3|34
1647468780000|2022-03-16 22:13:00|2764.54|2756.84|2764.14|2756.44|2764.7|2757|2764.14|2756.44|30
1647468790000|2022-03-16 22:13:10|2764.17|2756.47|2763.53|2755.83|2764.48|2756.78|2763.34|2755.64|34
1647468800000|2022-03-16 22:13:20|2763.44|2755.74|2763.19|2755.49|2763.59|2755.89|2763.16|2755.46|29
1647468810000|2022-03-16 22:13:30|2763.18|2755.48|2762.97|2755.27|2763.24|2755.54|2762.77|2755.07|32
1647468820000|2022-03-16 22:13:40|2762.86|2755.16|2762.95|2755.25|2763.14|2755.44|2762.74|2755.04|31
1647468830000|2022-03-16 22:13:50|2762.93|2755.23|2762.79|2755.09|2762.96|2755.26|2762.45|2754.75|37
1647468840000|2022-03-16 22:14:00|2762.78|2755.08|2762.91|2755.21|2762.94|2755.24|2762.65|2754.95|31
1647468850000|2022-03-16 22:14:10|2763.06|2755.36|2763.42|2755.72|2763.42|2755.72|2762.88|2755.18|30
1647468860000|2022-03-16 22:14:20|2763.38|2755.68|2762.64|2754.94|2763.44|2755.74|2762.64|2754.94|27
1647468870000|2022-03-16 22:14:30|2762.61|2754.91|2762.89|2755.19|2762.98|2755.28|2762.34|2754.64|34
1647468880000|2022-03-16 22:14:40|2763.01|2755.31|2763.35|2755.65|2763.36|2755.66|2762.64|2754.94|32
1647468890000|2022-03-16 22:14:50|2763.32|2755.62|2763.46|2755.76|2763.59|2755.89|2763.27|2755.57|31
1647468900000|2022-03-16 22:15:00|2763.37|2755.67|2764.52|2756.82|2764.79|2757.09|2763.36|2755.66|23
1647468910000|2022-03-16 22:15:10|2764.46|2756.76|2764.46|2756.76|2764.46|2756.76|2764.43|2756.73|3
1647468920000|2022-03-16 22:15:20|2764.48|2756.78|2764.61|2756.91|2764.62|2756.92|2764.28|2756.58|20
1647468930000|2022-03-16 22:15:30|2764.62|2756.92|2766.44|2758.74|2766.44|2758.74|2764.61|2756.91|26
1647468940000|2022-03-16 22:15:40|2766.45|2758.75|2767.13|2759.43|2767.14|2759.44|2766.45|2758.75|16
1647468950000|2022-03-16 22:15:50|2767.12|2759.42|2767.1|2759.4|2767.23|2759.53|2766.78|2759.08|25
1647468960000|2022-03-16 22:16:00|2767.08|2759.38|2766.61|2758.91|2767.13|2759.43|2766.22|2758.52|34
1647468970000|2022-03-16 22:16:10|2766.6|2758.9|2766.52|2758.82|2766.8|2759.1|2766.31|2758.61|36
1647468980000|2022-03-16 22:16:20|2766.51|2758.81|2765.18|2757.48|2766.84|2759.14|2765.18|2757.48|28
1647468990000|2022-03-16 22:16:30|2765.04|2757.34|2765.55|2757.85|2765.69|2757.99|2764.89|2757.19|31
1647469000000|2022-03-16 22:16:40|2765.57|2757.87|2764.31|2756.61|2765.74|2758.04|2764.19|2756.49|33
1647469010000|2022-03-16 22:16:50|2764.32|2756.62|2764.06|2756.36|2764.49|2756.79|2763.94|2756.24|25
1647469020000|2022-03-16 22:17:00|2763.07|2755.37|2760.88|2753.18|2763.07|2755.37|2760.85|2753.15|37
1647469030000|2022-03-16 22:17:10|2761.02|2753.32|2760.98|2753.28|2761.13|2753.43|2760.79|2753.09|36
1647469040000|2022-03-16 22:17:20|2761.03|2753.33|2760.26|2752.56|2761.12|2753.42|2760.26|2752.56|28
1647469050000|2022-03-16 22:17:30|2760.43|2752.73|2761.08|2753.38|2761.08|2753.38|2760.22|2752.52|29
1647469060000|2022-03-16 22:17:40|2761.16|2753.46|2761.01|2753.31|2761.16|2753.46|2760.96|2753.26|21
1647469070000|2022-03-16 22:17:50|2761|2753.3|2759.35|2751.65|2761.01|2753.31|2759.35|2751.65|31
1647469080000|2022-03-16 22:18:00|2758.93|2751.23|2760.11|2752.41|2760.11|2752.41|2758.49|2750.79|37
1647469090000|2022-03-16 22:18:10|2760.1|2752.4|2760.11|2752.41|2760.58|2752.88|2759.84|2752.14|33
1647469100000|2022-03-16 22:18:20|2760.08|2752.38|2759.49|2751.79|2760.1|2752.4|2759.49|2751.79|31
1647469110000|2022-03-16 22:18:30|2759.52|2751.82|2759.65|2751.95|2759.77|2752.07|2759.48|2751.78|26
1647469120000|2022-03-16 22:18:40|2759.61|2751.91|2759.52|2751.82|2759.73|2752.03|2759.5|2751.8|23
1647469130000|2022-03-16 22:18:50|2759.51|2751.81|2759.6|2751.9|2759.8|2752.1|2759.46|2751.76|31
1647469140000|2022-03-16 22:19:00|2759.61|2751.91|2759.29|2751.59|2759.7|2752|2759|2751.3|29
1647469150000|2022-03-16 22:19:10|2759.03|2751.33|2758.72|2751.02|2759.09|2751.39|2758.57|2750.87|30
1647469160000|2022-03-16 22:19:20|2758.74|2751.04|2759.46|2751.76|2759.58|2751.88|2758.61|2750.91|30
1647469170000|2022-03-16 22:19:30|2759.52|2751.82|2758.53|2750.83|2759.52|2751.82|2758.5|2750.8|33
1647469180000|2022-03-16 22:19:40|2758.56|2750.86|2758.38|2750.68|2759.26|2751.56|2758.08|2750.38|32
1647469190000|2022-03-16 22:19:50|2758.37|2750.67|2758.8|2751.1|2758.86|2751.16|2757.75|2750.05|36
1647469200000|2022-03-16 22:20:00|2758.64|2750.94|2758.53|2750.83|2758.9|2751.2|2758.33|2750.63|36
1647469210000|2022-03-16 22:20:10|2758.54|2750.84|2758.62|2750.92|2758.65|2750.95|2758.31|2750.61|36
1647469220000|2022-03-16 22:20:20|2758.5|2750.8|2758.07|2750.37|2758.62|2750.92|2757.83|2750.13|36
1647469230000|2022-03-16 22:20:30|2758.17|2750.47|2758.59|2750.89|2758.59|2750.89|2757.7|2750|34
1647469240000|2022-03-16 22:20:40|2758.58|2750.88|2757.39|2749.69|2758.58|2750.88|2757.39|2749.69|33
1647469250000|2022-03-16 22:20:50|2757.42|2749.72|2758.03|2750.33|2758.2|2750.5|2757.17|2749.47|32
1647469260000|2022-03-16 22:21:00|2758.11|2750.41|2757.88|2750.18|2758.36|2750.66|2757.72|2750.02|33
1647469270000|2022-03-16 22:21:10|2757.87|2750.17|2757.69|2749.99|2757.87|2750.17|2757.46|2749.76|36
1647469280000|2022-03-16 22:21:20|2757.6|2749.9|2757.53|2749.83|2757.68|2749.98|2757.39|2749.69|35
1647469290000|2022-03-16 22:21:30|2757.54|2749.84|2757.3|2749.6|2757.74|2750.04|2757.26|2749.56|33
1647469300000|2022-03-16 22:21:40|2757.22|2749.52|2757.31|2749.61|2757.45|2749.75|2756.99|2749.29|34
1647469310000|2022-03-16 22:21:50|2757.21|2749.51|2757.33|2749.63|2757.86|2750.16|2757.15|2749.45|31
1647469320000|2022-03-16 22:22:00|2757.35|2749.65|2757.28|2749.58|2757.45|2749.75|2757.28|2749.58|28
1647469330000|2022-03-16 22:22:10|2757.27|2749.57|2757.8|2750.1|2757.8|2750.1|2757.17|2749.47|22
1647469340000|2022-03-16 22:22:20|2757.92|2750.22|2757.43|2749.73|2757.95|2750.25|2757.43|2749.73|30
1647469350000|2022-03-16 22:22:30|2757.4|2749.7|2757.21|2749.51|2757.59|2749.89|2757.14|2749.44|27
1647469360000|2022-03-16 22:22:40|2757.36|2749.66|2757.34|2749.64|2757.36|2749.66|2757.11|2749.41|31
1647469370000|2022-03-16 22:22:50|2757.33|2749.63|2757.34|2749.64|2757.35|2749.65|2757.05|2749.35|23
1647469380000|2022-03-16 22:23:00|2757.26|2749.56|2757.1|2749.4|2757.35|2749.65|2757.07|2749.37|24
1647469390000|2022-03-16 22:23:10|2757.14|2749.44|2756.95|2749.25|2757.46|2749.76|2756.91|2749.21|27
1647469400000|2022-03-16 22:23:20|2756.94|2749.24|2757.03|2749.33|2757.46|2749.76|2756.86|2749.16|30
1647469410000|2022-03-16 22:23:30|2757.19|2749.49|2756.57|2748.87|2757.19|2749.49|2755.99|2748.29|32
1647469420000|2022-03-16 22:23:40|2756.81|2749.11|2758.6|2750.9|2759.22|2751.52|2756.81|2749.11|40
1647469430000|2022-03-16 22:23:50|2758.58|2750.88|2758.36|2750.66|2758.58|2750.88|2757.97|2750.27|32
1647469440000|2022-03-16 22:24:00|2758.29|2750.59|2758.61|2750.91|2758.75|2751.05|2758.15|2750.45|21
1647469450000|2022-03-16 22:24:10|2758.6|2750.9|2758.42|2750.72|2758.72|2751.02|2758.35|2750.65|18
1647469460000|2022-03-16 22:24:20|2758.51|2750.81|2759.85|2752.15|2759.85|2752.15|2758.48|2750.78|23
1647469470000|2022-03-16 22:24:30|2759.9|2752.2|2759.49|2751.79|2759.9|2752.2|2759.3|2751.6|24
1647469480000|2022-03-16 22:24:40|2759.59|2751.89|2758.25|2750.55|2759.92|2752.22|2758.25|2750.55|29
1647469490000|2022-03-16 22:24:50|2758.19|2750.49|2758.52|2750.82|2758.78|2751.08|2758.19|2750.49|27
1647469500000|2022-03-16 22:25:00|2758.69|2750.99|2760.02|2752.32|2760.03|2752.33|2758.69|2750.99|35
1647469510000|2022-03-16 22:25:10|2760.03|2752.33|2760.2|2752.5|2760.2|2752.5|2759.99|2752.29|33
1647469520000|2022-03-16 22:25:20|2760.18|2752.48|2760.24|2752.54|2760.35|2752.65|2760.18|2752.48|19
1647469530000|2022-03-16 22:25:30|2760.23|2752.53|2759.7|2752|2760.23|2752.53|2759.66|2751.96|31
1647469540000|2022-03-16 22:25:40|2759.66|2751.96|2759.63|2751.93|2759.95|2752.25|2759.56|2751.86|26
1647469550000|2022-03-16 22:25:50|2759.54|2751.84|2759.52|2751.82|2759.67|2751.97|2759.09|2751.39|35
1647469560000|2022-03-16 22:26:00|2759.55|2751.85|2759.69|2751.99|2759.73|2752.03|2759.44|2751.74|27
1647469570000|2022-03-16 22:26:10|2759.72|2752.02|2760.24|2752.54|2760.35|2752.65|2759.72|2752.02|15
1647469580000|2022-03-16 22:26:20|2759.9|2752.2|2759.05|2751.35|2759.9|2752.2|2759.04|2751.34|24
1647469590000|2022-03-16 22:26:30|2759.14|2751.44|2759.25|2751.55|2759.26|2751.56|2759.12|2751.42|21
1647469600000|2022-03-16 22:26:40|2759.26|2751.56|2759.28|2751.58|2759.34|2751.64|2759.05|2751.35|26
1647469610000|2022-03-16 22:26:50|2759|2751.3|2758.62|2750.92|2759.12|2751.42|2758.15|2750.45|27
1647469620000|2022-03-16 22:27:00|2758.6|2750.9|2758.69|2750.99|2758.82|2751.12|2758.01|2750.31|29
1647469630000|2022-03-16 22:27:10|2758.65|2750.95|2759.02|2751.32|2759.39|2751.69|2758.55|2750.85|33
1647469640000|2022-03-16 22:27:20|2759.03|2751.33|2758.85|2751.15|2759.03|2751.33|2758.75|2751.05|30
1647469650000|2022-03-16 22:27:30|2758.81|2751.11|2756.36|2748.66|2758.81|2751.11|2756.2|2748.5|30
1647469660000|2022-03-16 22:27:40|2756.28|2748.58|2759.22|2751.52|2759.22|2751.52|2756.28|2748.58|38
1647469670000|2022-03-16 22:27:50|2759.25|2751.55|2759.38|2751.68|2759.47|2751.77|2758.94|2751.24|36
1647469680000|2022-03-16 22:28:00|2759.39|2751.69|2759.24|2751.54|2759.45|2751.75|2759.16|2751.46|20
1647469690000|2022-03-16 22:28:10|2759.23|2751.53|2759.52|2751.82|2760.49|2752.79|2759.23|2751.53|25
1647469700000|2022-03-16 22:28:20|2759.56|2751.86|2760.36|2752.66|2760.64|2752.94|2759.26|2751.56|38
1647469710000|2022-03-16 22:28:30|2760.35|2752.65|2760.55|2752.85|2760.55|2752.85|2760.26|2752.56|19
1647469720000|2022-03-16 22:28:40|2760.43|2752.73|2761.37|2753.67|2761.48|2753.78|2760.28|2752.58|37
1647469730000|2022-03-16 22:28:50|2761.26|2753.56|2761.05|2753.35|2761.38|2753.68|2760.9|2753.2|32
1647469740000|2022-03-16 22:29:00|2761.01|2753.31|2761.08|2753.38|2761.26|2753.56|2760.97|2753.27|29
1647469750000|2022-03-16 22:29:10|2761.23|2753.53|2761.29|2753.59|2761.29|2753.59|2761.07|2753.37|10
1647469760000|2022-03-16 22:29:20|2761.28|2753.58|2762.79|2755.09|2762.79|2755.09|2761.16|2753.46|26
1647469770000|2022-03-16 22:29:30|2762.53|2754.83|2761.94|2754.24|2763.76|2756.06|2761.94|2754.24|32
1647469780000|2022-03-16 22:29:40|2761.98|2754.28|2761.64|2753.94|2762.12|2754.42|2761.58|2753.88|32
1647469790000|2022-03-16 22:29:50|2761.62|2753.92|2762.13|2754.43|2762.24|2754.54|2761.53|2753.83|24
1647469800000|2022-03-16 22:30:00|2762.14|2754.44|2762.39|2754.69|2762.53|2754.83|2762.14|2754.44|17
1647469810000|2022-03-16 22:30:10|2762.52|2754.82|2762.66|2754.96|2763.02|2755.32|2762.52|2754.82|18
1647469820000|2022-03-16 22:30:20|2762.67|2754.97|2762.84|2755.14|2762.97|2755.27|2762.67|2754.97|18
1647469830000|2022-03-16 22:30:30|2762.79|2755.09|2762.44|2754.74|2762.8|2755.1|2762.44|2754.74|9
1647469840000|2022-03-16 22:30:40|2762.46|2754.76|2761.79|2754.09|2762.48|2754.78|2761.67|2753.97|33
1647469850000|2022-03-16 22:30:50|2761.7|2754|2761.85|2754.15|2761.88|2754.18|2761.59|2753.89|26
1647469860000|2022-03-16 22:31:00|2761.74|2754.04|2760.76|2753.06|2761.79|2754.09|2760.76|2753.06|36
1647469870000|2022-03-16 22:31:10|2760.74|2753.04|2759.97|2752.27|2760.74|2753.04|2759.94|2752.24|32
1647469880000|2022-03-16 22:31:20|2760|2752.3|2759.76|2752.06|2760.02|2752.32|2759.66|2751.96|29
1647469890000|2022-03-16 22:31:30|2759.56|2751.86|2758.54|2750.84|2759.56|2751.86|2758.39|2750.69|35
1647469900000|2022-03-16 22:31:40|2758.56|2750.86|2757.91|2750.21|2758.56|2750.86|2757.89|2750.19|29
1647469910000|2022-03-16 22:31:50|2757.92|2750.22|2757.16|2749.46|2757.93|2750.23|2757.04|2749.34|31
1647469920000|2022-03-16 22:32:00|2757.18|2749.48|2756.71|2749.01|2757.27|2749.57|2756.71|2749.01|27
1647469930000|2022-03-16 22:32:10|2756.72|2749.02|2756.05|2748.35|2756.81|2749.11|2755.93|2748.23|27
1647469940000|2022-03-16 22:32:20|2756.06|2748.36|2755.68|2747.98|2756.42|2748.72|2755.66|2747.96|34
1647469950000|2022-03-16 22:32:30|2755.62|2747.92|2756.22|2748.52|2756.22|2748.52|2755.62|2747.92|25
1647469960000|2022-03-16 22:32:40|2756.24|2748.54|2756.1|2748.4|2756.38|2748.68|2756.01|2748.31|28
1647469970000|2022-03-16 22:32:50|2756.23|2748.53|2756.53|2748.83|2756.8|2749.1|2756.13|2748.43|34
1647469980000|2022-03-16 22:33:00|2756.66|2748.96|2756.38|2748.68|2756.89|2749.19|2756.38|2748.68|34
1647469990000|2022-03-16 22:33:10|2756.37|2748.67|2756.28|2748.58|2756.37|2748.67|2756.25|2748.55|24
1647470000000|2022-03-16 22:33:20|2756.27|2748.57|2756.29|2748.59|2756.36|2748.66|2756.2|2748.5|28
1647470010000|2022-03-16 22:33:30|2756.31|2748.61|2755.55|2747.85|2756.35|2748.65|2755.55|2747.85|22
1647470020000|2022-03-16 22:33:40|2755.54|2747.84|2755.58|2747.88|2755.69|2747.99|2755.4|2747.7|32
1647470030000|2022-03-16 22:33:50|2755.57|2747.87|2755.68|2747.98|2755.69|2747.99|2755.45|2747.75|27
1647470040000|2022-03-16 22:34:00|2755.65|2747.95|2755.22|2747.52|2755.71|2748.01|2755.22|2747.52|23
1647470050000|2022-03-16 22:34:10|2755.21|2747.51|2755.85|2748.15|2755.85|2748.15|2755.18|2747.48|35
1647470060000|2022-03-16 22:34:20|2755.87|2748.17|2757.07|2749.37|2757.07|2749.37|2755.77|2748.07|33
1647470070000|2022-03-16 22:34:30|2757.06|2749.36|2756.9|2749.2|2757.09|2749.39|2756.55|2748.85|30
1647470080000|2022-03-16 22:34:40|2756.94|2749.24|2757.06|2749.36|2757.14|2749.44|2756.69|2748.99|20
1647470090000|2022-03-16 22:34:50|2757.07|2749.37|2756.92|2749.22|2757.09|2749.39|2756.7|2749|24
1647470100000|2022-03-16 22:35:00|2756.77|2749.07|2756.98|2749.28|2757.01|2749.31|2756.77|2749.07|19
1647470110000|2022-03-16 22:35:10|2756.99|2749.29|2756.77|2749.07|2757|2749.3|2756.67|2748.97|27
1647470120000|2022-03-16 22:35:20|2756.84|2749.14|2756.59|2748.89|2757.01|2749.31|2756.1|2748.4|35
1647470130000|2022-03-16 22:35:30|2757.04|2749.34|2758.79|2751.09|2758.88|2751.18|2756.92|2749.22|37
1647470140000|2022-03-16 22:35:40|2758.86|2751.16|2758.38|2750.68|2758.86|2751.16|2758.25|2750.55|20
1647470150000|2022-03-16 22:35:50|2758.39|2750.69|2758.92|2751.22|2758.94|2751.24|2758.38|2750.68|19
1647470160000|2022-03-16 22:36:00|2758.94|2751.24|2758.88|2751.18|2758.94|2751.24|2758.79|2751.09|28
1647470170000|2022-03-16 22:36:10|2758.89|2751.19|2759.83|2752.13|2760.41|2752.71|2758.89|2751.19|33
1647470180000|2022-03-16 22:36:20|2759.82|2752.12|2758.83|2751.13|2759.82|2752.12|2758.83|2751.13|21
1647470190000|2022-03-16 22:36:30|2758.88|2751.18|2758.11|2750.41|2758.91|2751.21|2758.11|2750.41|30
1647470200000|2022-03-16 22:36:40|2757.73|2750.03|2758.62|2750.92|2759.04|2751.34|2757.73|2750.03|34
1647470210000|2022-03-16 22:36:50|2758.5|2750.8|2758.11|2750.41|2758.66|2750.96|2758.11|2750.41|32
1647470220000|2022-03-16 22:37:00|2758.19|2750.49|2758.37|2750.67|2758.44|2750.74|2758.1|2750.4|28
1647470230000|2022-03-16 22:37:10|2758.38|2750.68|2757.19|2749.49|2758.38|2750.68|2757.17|2749.47|24
1647470240000|2022-03-16 22:37:20|2757.17|2749.47|2756.07|2748.37|2757.17|2749.47|2756.07|2748.37|33
1647470250000|2022-03-16 22:37:30|2756.08|2748.38|2756.73|2749.03|2756.81|2749.11|2756.08|2748.38|20
1647470260000|2022-03-16 22:37:40|2756.67|2748.97|2756.39|2748.69|2756.85|2749.15|2755.72|2748.02|32
1647470270000|2022-03-16 22:37:50|2756.36|2748.66|2756.66|2748.96|2756.77|2749.07|2756.18|2748.48|28
1647470280000|2022-03-16 22:38:00|2756.62|2748.92|2756.4|2748.7|2756.66|2748.96|2756.4|2748.7|29
1647470290000|2022-03-16 22:38:10|2756.36|2748.66|2756.22|2748.52|2756.43|2748.73|2756.19|2748.49|25
1647470300000|2022-03-16 22:38:20|2756.35|2748.65|2756.31|2748.61|2756.35|2748.65|2756.27|2748.57|18
1647470310000|2022-03-16 22:38:30|2756.3|2748.6|2756.68|2748.98|2756.86|2749.16|2756.26|2748.56|16
1647470320000|2022-03-16 22:38:40|2756.59|2748.89|2756.73|2749.03|2756.73|2749.03|2756.4|2748.7|20
1647470330000|2022-03-16 22:38:50|2756.74|2749.04|2755.65|2747.95|2756.74|2749.04|2755.65|2747.95|18
1647470340000|2022-03-16 22:39:00|2755.55|2747.85|2756.62|2748.92|2756.88|2749.18|2755.53|2747.83|29
1647470350000|2022-03-16 22:39:10|2756.59|2748.89|2756.2|2748.5|2756.74|2749.04|2756.2|2748.5|22
1647470360000|2022-03-16 22:39:20|2756.21|2748.51|2755.98|2748.28|2756.29|2748.59|2755.81|2748.11|27
1647470370000|2022-03-16 22:39:30|2755.99|2748.29|2753.87|2746.17|2755.99|2748.29|2753.7|2746|37
1647470380000|2022-03-16 22:39:40|2753.76|2746.06|2753.38|2745.68|2754.24|2746.54|2753.33|2745.63|35
1647470390000|2022-03-16 22:39:50|2753.18|2745.48|2752.23|2744.53|2753.54|2745.84|2751.45|2743.75|38
1647470400000|2022-03-16 22:40:00|2752.25|2744.55|2751.95|2744.25|2753.26|2745.56|2751.79|2744.09|37
1647470410000|2022-03-16 22:40:10|2752.07|2744.37|2753|2745.3|2753.31|2745.61|2751.94|2744.24|32
1647470420000|2022-03-16 22:40:20|2752.98|2745.28|2752.45|2744.75|2753.66|2745.96|2752.45|2744.75|36
1647470430000|2022-03-16 22:40:30|2752.47|2744.77|2752.32|2744.62|2752.99|2745.29|2752.24|2744.54|24
1647470440000|2022-03-16 22:40:40|2752.33|2744.63|2751.83|2744.13|2752.6|2744.9|2751.83|2744.13|25
1647470450000|2022-03-16 22:40:50|2751.68|2743.98|2751.89|2744.19|2752.25|2744.55|2751.4|2743.7|35
1647470460000|2022-03-16 22:41:00|2751.83|2744.13|2753.88|2746.18|2753.88|2746.18|2751.73|2744.03|33
1647470470000|2022-03-16 22:41:10|2753.97|2746.27|2752.94|2745.24|2754.17|2746.47|2752.56|2744.86|38
1647470480000|2022-03-16 22:41:20|2752.86|2745.16|2752.53|2744.83|2753.05|2745.35|2752.26|2744.56|37
1647470490000|2022-03-16 22:41:30|2752.54|2744.84|2753.01|2745.31|2753.49|2745.79|2752.54|2744.84|28
1647470500000|2022-03-16 22:41:40|2753.02|2745.32|2752.71|2745.01|2753.08|2745.38|2752.7|2745|29
1647470510000|2022-03-16 22:41:50|2752.92|2745.22|2752.89|2745.19|2753.37|2745.67|2752.54|2744.84|25
1647470520000|2022-03-16 22:42:00|2752.97|2745.27|2752.95|2745.25|2753.04|2745.34|2752.73|2745.03|21
1647470530000|2022-03-16 22:42:10|2752.76|2745.06|2752.56|2744.86|2752.93|2745.23|2752.06|2744.36|21
1647470540000|2022-03-16 22:42:20|2752.57|2744.87|2752.64|2744.94|2752.68|2744.98|2752.53|2744.83|13
1647470550000|2022-03-16 22:42:30|2752.72|2745.02|2753.12|2745.42|2753.12|2745.42|2752.32|2744.62|29
1647470560000|2022-03-16 22:42:40|2753.04|2745.34|2753.63|2745.93|2754.37|2746.67|2752.88|2745.18|34
1647470570000|2022-03-16 22:42:50|2753.57|2745.87|2753.89|2746.19|2753.93|2746.23|2753.52|2745.82|25
1647470580000|2022-03-16 22:43:00|2753.76|2746.06|2753.18|2745.48|2754.27|2746.57|2753.18|2745.48|28
1647470590000|2022-03-16 22:43:10|2753.15|2745.45|2753.12|2745.42|2753.53|2745.83|2753.02|2745.32|35
1647470600000|2022-03-16 22:43:20|2753.16|2745.46|2751.64|2743.94|2753.16|2745.46|2751.64|2743.94|36
1647470610000|2022-03-16 22:43:30|2751.82|2744.12|2751.56|2743.86|2751.9|2744.2|2751.32|2743.62|33
1647470620000|2022-03-16 22:43:40|2751.55|2743.85|2749.67|2741.97|2751.55|2743.85|2749.67|2741.97|32
1647470630000|2022-03-16 22:43:50|2749.17|2741.47|2750.74|2743.04|2750.76|2743.06|2748.93|2741.23|39
1647470640000|2022-03-16 22:44:00|2750.6|2742.9|2750.59|2742.89|2751.1|2743.4|2750.41|2742.71|36
1647470650000|2022-03-16 22:44:10|2750.28|2742.58|2750.81|2743.11|2750.81|2743.11|2749.46|2741.76|38
1647470660000|2022-03-16 22:44:20|2750.77|2743.07|2750.79|2743.09|2750.79|2743.09|2750.15|2742.45|36
1647470670000|2022-03-16 22:44:30|2750.84|2743.14|2750.48|2742.78|2751|2743.3|2750.48|2742.78|34
1647470680000|2022-03-16 22:44:40|2750.64|2742.94|2750.38|2742.68|2750.64|2742.94|2750.03|2742.33|35
1647470690000|2022-03-16 22:44:50|2750.4|2742.7|2750.25|2742.55|2750.4|2742.7|2749.95|2742.25|31
1647470700000|2022-03-16 22:45:00|2749.99|2742.29|2749.94|2742.24|2750.27|2742.57|2749.65|2741.95|32
1647470710000|2022-03-16 22:45:10|2749.96|2742.26|2749.72|2742.02|2750.36|2742.66|2749.72|2742.02|27
1647470720000|2022-03-16 22:45:20|2749.96|2742.26|2749.59|2741.89|2749.96|2742.26|2749.48|2741.78|22
1647470730000|2022-03-16 22:45:30|2749.65|2741.95|2748.85|2741.15|2749.98|2742.28|2748.85|2741.15|27
1647470740000|2022-03-16 22:45:40|2748.87|2741.17|2748.91|2741.21|2749.33|2741.63|2748.87|2741.17|20
1647470750000|2022-03-16 22:45:50|2748.95|2741.25|2748.88|2741.18|2749.27|2741.57|2748.84|2741.14|15
1647470760000|2022-03-16 22:46:00|2748.85|2741.15|2749.07|2741.37|2749.85|2742.15|2748.8|2741.1|34
1647470770000|2022-03-16 22:46:10|2749.2|2741.5|2751.27|2743.57|2751.27|2743.57|2749.07|2741.37|23
1647470780000|2022-03-16 22:46:20|2751.57|2743.87|2751.18|2743.48|2751.7|2744|2751.11|2743.41|35
1647470790000|2022-03-16 22:46:30|2751.09|2743.39|2751.49|2743.79|2751.57|2743.87|2751.03|2743.33|31
1647470800000|2022-03-16 22:46:40|2751.48|2743.78|2751.45|2743.75|2751.52|2743.82|2751.2|2743.5|26
1647470810000|2022-03-16 22:46:50|2751.27|2743.57|2751.24|2743.54|2751.42|2743.72|2751.19|2743.49|27
1647470820000|2022-03-16 22:47:00|2751.25|2743.55|2751.22|2743.52|2751.47|2743.77|2751.22|2743.52|23
1647470830000|2022-03-16 22:47:10|2751.5|2743.8|2751.16|2743.46|2751.52|2743.82|2751.09|2743.39|32
1647470840000|2022-03-16 22:47:20|2751.09|2743.39|2751.72|2744.02|2751.72|2744.02|2750.6|2742.9|24
1647470850000|2022-03-16 22:47:30|2751.68|2743.98|2751.56|2743.86|2751.82|2744.12|2751.44|2743.74|27
1647470860000|2022-03-16 22:47:40|2751.48|2743.78|2751.59|2743.89|2751.66|2743.96|2751.4|2743.7|23
1647470870000|2022-03-16 22:47:50|2751.58|2743.88|2751.54|2743.84|2751.64|2743.94|2751.28|2743.58|26
1647470880000|2022-03-16 22:48:00|2751.49|2743.79|2751.98|2744.28|2751.98|2744.28|2751.33|2743.63|25
1647470890000|2022-03-16 22:48:10|2751.97|2744.27|2752.06|2744.36|2752.13|2744.43|2751.91|2744.21|26
1647470900000|2022-03-16 22:48:20|2752.2|2744.5|2753.52|2745.82|2754.01|2746.31|2751.96|2744.26|30
1647470910000|2022-03-16 22:48:30|2753.49|2745.79|2753.48|2745.78|2753.8|2746.1|2753.4|2745.7|24
1647470920000|2022-03-16 22:48:40|2753.5|2745.8|2753.43|2745.73|2753.7|2746|2753.4|2745.7|17
1647470930000|2022-03-16 22:48:50|2753.4|2745.7|2753.56|2745.86|2753.79|2746.09|2753.38|2745.68|21
1647470940000|2022-03-16 22:49:00|2753.62|2745.92|2753.46|2745.76|2753.7|2746|2753.46|2745.76|27
1647470950000|2022-03-16 22:49:10|2753.56|2745.86|2753.37|2745.67|2753.78|2746.08|2753.32|2745.62|27
1647470960000|2022-03-16 22:49:20|2753.26|2745.56|2752.9|2745.2|2753.72|2746.02|2752.83|2745.13|22
1647470970000|2022-03-16 22:49:30|2752.94|2745.24|2751.45|2743.75|2752.97|2745.27|2751.39|2743.69|39
1647470980000|2022-03-16 22:49:40|2751.86|2744.16|2751.23|2743.53|2751.86|2744.16|2751.02|2743.32|31
1647470990000|2022-03-16 22:49:50|2751.22|2743.52|2749.91|2742.21|2751.22|2743.52|2749.59|2741.89|37
1647471000000|2022-03-16 22:50:00|2749.93|2742.23|2751.04|2743.34|2751.04|2743.34|2749.77|2742.07|36
1647471010000|2022-03-16 22:50:10|2750.97|2743.27|2750.51|2742.81|2751.08|2743.38|2750.43|2742.73|31
1647471020000|2022-03-16 22:50:20|2750.62|2742.92|2750.64|2742.94|2750.98|2743.28|2750.55|2742.85|31
1647471030000|2022-03-16 22:50:30|2750.67|2742.97|2750.65|2742.95|2750.97|2743.27|2750.51|2742.81|32
1647471040000|2022-03-16 22:50:40|2750.66|2742.96|2750.11|2742.41|2751.03|2743.33|2750.11|2742.41|25
1647471050000|2022-03-16 22:50:50|2750.08|2742.38|2749.95|2742.25|2750.08|2742.38|2749.67|2741.97|33
1647471060000|2022-03-16 22:51:00|2749.93|2742.23|2750.09|2742.39|2750.18|2742.48|2749.65|2741.95|12
1647471070000|2022-03-16 22:51:10|2750.14|2742.44|2750.84|2743.14|2750.89|2743.19|2750.14|2742.44|29
1647471080000|2022-03-16 22:51:20|2750.85|2743.15|2751.97|2744.27|2752.02|2744.32|2750.85|2743.15|26
1647471090000|2022-03-16 22:51:30|2751.78|2744.08|2752.64|2744.94|2753.01|2745.31|2751.78|2744.08|21
1647471100000|2022-03-16 22:51:40|2753.01|2745.31|2753.29|2745.59|2753.43|2745.73|2752.73|2745.03|28
1647471110000|2022-03-16 22:51:50|2753.32|2745.62|2752.72|2745.02|2753.43|2745.73|2752.57|2744.87|32
1647471120000|2022-03-16 22:52:00|2752.76|2745.06|2752.91|2745.21|2752.95|2745.25|2752.73|2745.03|30
1647471130000|2022-03-16 22:52:10|2752.97|2745.27|2753.23|2745.53|2753.66|2745.96|2752.8|2745.1|26
1647471140000|2022-03-16 22:52:20|2753.1|2745.4|2753.82|2746.12|2753.84|2746.14|2752.95|2745.25|31
1647471150000|2022-03-16 22:52:30|2753.83|2746.13|2753.82|2746.12|2754|2746.3|2753.76|2746.06|19
1647471160000|2022-03-16 22:52:40|2753.83|2746.13|2753.92|2746.22|2753.92|2746.22|2753.75|2746.05|13
1647471170000|2022-03-16 22:52:50|2753.75|2746.05|2753.69|2745.99|2753.82|2746.12|2753.47|2745.77|18
1647471180000|2022-03-16 22:53:00|2753.57|2745.87|2753.36|2745.66|2753.73|2746.03|2753.36|2745.66|18
1647471190000|2022-03-16 22:53:10|2753.22|2745.52|2753.3|2745.6|2753.7|2746|2753.16|2745.46|33
1647471200000|2022-03-16 22:53:20|2753.32|2745.62|2753.26|2745.56|2753.37|2745.67|2753.1|2745.4|23
1647471210000|2022-03-16 22:53:30|2753.27|2745.57|2751.87|2744.17|2753.58|2745.88|2751.75|2744.05|35
1647471220000|2022-03-16 22:53:40|2751.75|2744.05|2751.66|2743.96|2751.86|2744.16|2751.43|2743.73|28
1647471230000|2022-03-16 22:53:50|2751.62|2743.92|2752.07|2744.37|2752.07|2744.37|2751.18|2743.48|33
1647471240000|2022-03-16 22:54:00|2752.09|2744.39|2751.82|2744.12|2752.55|2744.85|2751.77|2744.07|37
1647471250000|2022-03-16 22:54:10|2751.78|2744.08|2751.47|2743.77|2751.84|2744.14|2751.42|2743.72|31
1647471260000|2022-03-16 22:54:20|2751.69|2743.99|2751.29|2743.59|2751.85|2744.15|2750.83|2743.13|31
1647471270000|2022-03-16 22:54:30|2751.3|2743.6|2750.27|2742.57|2751.3|2743.6|2749.71|2742.01|36
1647471280000|2022-03-16 22:54:40|2750.59|2742.89|2751.01|2743.31|2751.15|2743.45|2750.33|2742.63|33
1647471290000|2022-03-16 22:54:50|2751|2743.3|2750.96|2743.26|2751.55|2743.85|2750.95|2743.25|32
1647471300000|2022-03-16 22:55:00|2750.95|2743.25|2751.05|2743.35|2751.14|2743.44|2750.94|2743.24|20
1647471310000|2022-03-16 22:55:10|2750.99|2743.29|2750.96|2743.26|2751.08|2743.38|2750.94|2743.24|23
1647471320000|2022-03-16 22:55:20|2750.95|2743.25|2750.86|2743.16|2751.08|2743.38|2750.74|2743.04|25
1647471330000|2022-03-16 22:55:30|2750.93|2743.23|2751.34|2743.64|2751.5|2743.8|2750.89|2743.19|19
1647471340000|2022-03-16 22:55:40|2751.32|2743.62|2751.3|2743.6|2751.32|2743.62|2751.22|2743.52|13
1647471350000|2022-03-16 22:55:50|2751.31|2743.61|2751.51|2743.81|2751.52|2743.82|2751.29|2743.59|18
1647471360000|2022-03-16 22:56:00|2751.58|2743.88|2751.32|2743.62|2751.58|2743.88|2751.28|2743.58|21
1647471370000|2022-03-16 22:56:10|2751.31|2743.61|2751.52|2743.82|2751.61|2743.91|2750.98|2743.28|36
1647471380000|2022-03-16 22:56:20|2751.54|2743.84|2752.14|2744.44|2752.68|2744.98|2751.3|2743.6|25
1647471390000|2022-03-16 22:56:30|2751.84|2744.14|2751.74|2744.04|2752.14|2744.44|2751.57|2743.87|19
1647471400000|2022-03-16 22:56:40|2751.75|2744.05|2751.73|2744.03|2752.11|2744.41|2751.28|2743.58|17
1647471410000|2022-03-16 22:56:50|2751.72|2744.02|2751.5|2743.8|2752.03|2744.33|2750.93|2743.23|35
1647471420000|2022-03-16 22:57:00|2751.52|2743.82|2751.62|2743.92|2751.62|2743.92|2751.34|2743.64|33
1647471430000|2022-03-16 22:57:10|2751.6|2743.9|2751.69|2743.99|2752.03|2744.33|2751.45|2743.75|21
1647471440000|2022-03-16 22:57:20|2751.7|2744|2751.86|2744.16|2751.86|2744.16|2751.6|2743.9|20
1647471450000|2022-03-16 22:57:30|2752.03|2744.33|2752.35|2744.65|2752.55|2744.85|2751.91|2744.21|23
1647471460000|2022-03-16 22:57:40|2752.34|2744.64|2752.23|2744.53|2752.51|2744.81|2752.23|2744.53|14
1647471470000|2022-03-16 22:57:50|2752.34|2744.64|2752.3|2744.6|2752.62|2744.92|2751.87|2744.17|23
1647471480000|2022-03-16 22:58:00|2752.35|2744.65|2752.43|2744.73|2752.61|2744.91|2751.84|2744.14|29
1647471490000|2022-03-16 22:58:10|2752.41|2744.71|2751.87|2744.17|2752.51|2744.81|2751.79|2744.09|28
1647471500000|2022-03-16 22:58:20|2751.84|2744.14|2751.85|2744.15|2752.06|2744.36|2751.67|2743.97|18
1647471510000|2022-03-16 22:58:30|2751.68|2743.98|2752.21|2744.51|2752.32|2744.62|2751.68|2743.98|33
1647471520000|2022-03-16 22:58:40|2752.13|2744.43|2751.97|2744.27|2752.17|2744.47|2751.86|2744.16|27
1647471530000|2022-03-16 22:58:50|2752.16|2744.46|2751.81|2744.11|2752.16|2744.46|2751.66|2743.96|26
1647471540000|2022-03-16 22:59:00|2751.63|2743.93|2751.35|2743.65|2751.63|2743.93|2751.25|2743.55|27
1647471550000|2022-03-16 22:59:10|2751.33|2743.63|2751.18|2743.48|2751.58|2743.88|2751.18|2743.48|32
1647471560000|2022-03-16 22:59:20|2751.1|2743.4|2751.86|2744.16|2752.28|2744.58|2751.01|2743.31|35
1647471570000|2022-03-16 22:59:30|2752.24|2744.54|2751.83|2744.13|2752.24|2744.54|2751.4|2743.7|33
1647471580000|2022-03-16 22:59:40|2751.81|2744.11|2752.17|2744.47|2752.41|2744.71|2751.81|2744.11|20
1647471590000|2022-03-16 22:59:50|2752.16|2744.46|2751.96|2744.26|2752.16|2744.46|2751.76|2744.06|28
1647471600000|2022-03-16 23:00:00|2751.95|2744.25|2752.02|2744.32|2752.02|2744.32|2750.89|2743.19|27
1647471610000|2022-03-16 23:00:10|2751.9|2744.2|2751.27|2743.57|2751.94|2744.24|2750.93|2743.23|37
1647471620000|2022-03-16 23:00:20|2751.24|2743.54|2750.92|2743.22|2751.24|2743.54|2750.63|2742.93|31
1647471630000|2022-03-16 23:00:30|2750.95|2743.25|2750.28|2742.58|2751|2743.3|2750.28|2742.58|32
1647471640000|2022-03-16 23:00:40|2750.19|2742.49|2750.51|2742.81|2750.58|2742.88|2750.19|2742.49|30
1647471650000|2022-03-16 23:00:50|2750.57|2742.87|2751.16|2743.46|2751.26|2743.56|2750.4|2742.7|30
1647471660000|2022-03-16 23:01:00|2751.11|2743.41|2750.98|2743.28|2751.27|2743.57|2750.36|2742.66|33
1647471670000|2022-03-16 23:01:10|2750.99|2743.29|2750.35|2742.65|2750.99|2743.29|2750.35|2742.65|32
1647471680000|2022-03-16 23:01:20|2750.53|2742.83|2750.32|2742.62|2750.86|2743.16|2749.61|2741.91|37
1647471690000|2022-03-16 23:01:30|2750.52|2742.82|2749.74|2742.04|2750.52|2742.82|2749.68|2741.98|33
1647471700000|2022-03-16 23:01:40|2749.8|2742.1|2749.93|2742.23|2750.28|2742.58|2749.66|2741.96|30
1647471710000|2022-03-16 23:01:50|2749.87|2742.17|2749.99|2742.29|2750.06|2742.36|2749.87|2742.17|9
1647471720000|2022-03-16 23:02:00|2749.98|2742.28|2750.08|2742.38|2750.19|2742.49|2749.97|2742.27|26
1647471730000|2022-03-16 23:02:10|2750.09|2742.39|2749.24|2741.54|2750.17|2742.47|2749.03|2741.33|34
1647471740000|2022-03-16 23:02:20|2749.21|2741.51|2749.08|2741.38|2749.24|2741.54|2748.36|2740.66|33
1647471750000|2022-03-16 23:02:30|2749.06|2741.36|2748.69|2740.99|2749.08|2741.38|2748.65|2740.95|27
1647471760000|2022-03-16 23:02:40|2748.71|2741.01|2748.13|2740.43|2748.75|2741.05|2748.13|2740.43|32
1647471770000|2022-03-16 23:02:50|2748.14|2740.44|2748.74|2741.04|2748.97|2741.27|2748.14|2740.44|29
1647471780000|2022-03-16 23:03:00|2748.83|2741.13|2750.41|2742.71|2751.55|2743.85|2748.71|2741.01|37
1647471790000|2022-03-16 23:03:10|2750.93|2743.23|2751.6|2743.9|2752.2|2744.5|2750.41|2742.71|28
1647471800000|2022-03-16 23:03:20|2751.57|2743.87|2751.88|2744.18|2751.93|2744.23|2750.97|2743.27|37
1647471810000|2022-03-16 23:03:30|2751.77|2744.07|2752.48|2744.78|2752.57|2744.87|2751.12|2743.42|27
1647471820000|2022-03-16 23:03:40|2752.57|2744.87|2753.68|2745.98|2753.68|2745.98|2752.48|2744.78|18
1647471830000|2022-03-16 23:03:50|2753.29|2745.59|2756.82|2749.12|2756.82|2749.12|2753.29|2745.59|34
1647471840000|2022-03-16 23:04:00|2756.84|2749.14|2756.34|2748.64|2757.12|2749.42|2755.61|2747.91|35
1647471850000|2022-03-16 23:04:10|2756.37|2748.67|2756.37|2748.67|2756.41|2748.71|2756.09|2748.39|23
1647471860000|2022-03-16 23:04:20|2756.36|2748.66|2755.95|2748.25|2756.92|2749.22|2755.95|2748.25|32
1647471870000|2022-03-16 23:04:30|2755.81|2748.11|2755.58|2747.88|2755.87|2748.17|2755.5|2747.8|36
1647471880000|2022-03-16 23:04:40|2755.63|2747.93|2755.51|2747.81|2755.63|2747.93|2755.4|2747.7|23
1647471890000|2022-03-16 23:04:50|2755.44|2747.74|2755.41|2747.71|2755.49|2747.79|2755.33|2747.63|25
1647471900000|2022-03-16 23:05:00|2755.48|2747.78|2755.51|2747.81|2755.51|2747.81|2755.33|2747.63|29
1647471910000|2022-03-16 23:05:10|2755.5|2747.8|2755.62|2747.92|2756.11|2748.41|2755.46|2747.76|32
1647471920000|2022-03-16 23:05:20|2755.57|2747.87|2755.46|2747.76|2755.79|2748.09|2755.46|2747.76|36
1647471930000|2022-03-16 23:05:30|2756.47|2748.77|2755.9|2748.2|2756.47|2748.77|2755.39|2747.69|27
1647471940000|2022-03-16 23:05:40|2755.7|2748|2756.1|2748.4|2756.12|2748.42|2755.6|2747.9|30
1647471950000|2022-03-16 23:05:50|2755.98|2748.28|2756.59|2748.89|2756.95|2749.25|2755.89|2748.19|26
1647471960000|2022-03-16 23:06:00|2756.58|2748.88|2755.68|2747.98|2756.6|2748.9|2755.39|2747.69|35
1647471970000|2022-03-16 23:06:10|2755.87|2748.17|2756.13|2748.43|2756.48|2748.78|2755.84|2748.14|22
1647471980000|2022-03-16 23:06:20|2756.37|2748.67|2756.04|2748.34|2756.56|2748.86|2755.95|2748.25|19
1647471990000|2022-03-16 23:06:30|2756.17|2748.47|2756.34|2748.64|2756.4|2748.7|2756.13|2748.43|14
1647472000000|2022-03-16 23:06:40|2756.35|2748.65|2756.58|2748.88|2756.58|2748.88|2756.35|2748.65|6
1647472010000|2022-03-16 23:06:50|2756.57|2748.87|2755.83|2748.13|2756.58|2748.88|2755.81|2748.11|6
1647472020000|2022-03-16 23:07:00|2755.98|2748.28|2755.84|2748.14|2755.98|2748.28|2755.83|2748.13|4
1647472030000|2022-03-16 23:07:10|2755.83|2748.13|2756.23|2748.53|2756.47|2748.77|2755.75|2748.05|9
1647472040000|2022-03-16 23:07:20|2756.47|2748.77|2757.92|2750.22|2758.33|2750.63|2756.47|2748.77|31
1647472050000|2022-03-16 23:07:30|2757.9|2750.2|2757.46|2749.76|2758.35|2750.65|2757.43|2749.73|33
1647472060000|2022-03-16 23:07:40|2757.3|2749.6|2758.08|2750.38|2758.31|2750.61|2757.3|2749.6|23
1647472070000|2022-03-16 23:07:50|2758.17|2750.47|2757.81|2750.11|2758.74|2751.04|2757.77|2750.07|19
1647472080000|2022-03-16 23:08:00|2757.82|2750.12|2759.14|2751.44|2759.14|2751.44|2757.82|2750.12|31
1647472090000|2022-03-16 23:08:10|2759.06|2751.36|2759.24|2751.54|2759.24|2751.54|2759.02|2751.32|27
1647472100000|2022-03-16 23:08:20|2759.23|2751.53|2761.45|2753.75|2762.18|2754.48|2759.13|2751.43|35
1647472110000|2022-03-16 23:08:30|2762.15|2754.45|2760.61|2752.91|2762.21|2754.51|2760.52|2752.82|30
1647472120000|2022-03-16 23:08:40|2760.56|2752.86|2760.68|2752.98|2760.68|2752.98|2760.19|2752.49|37
1647472130000|2022-03-16 23:08:50|2760.37|2752.67|2759.58|2751.88|2760.69|2752.99|2759.56|2751.86|28
1647472140000|2022-03-16 23:09:00|2759.61|2751.91|2759.42|2751.72|2759.99|2752.29|2759.23|2751.53|29
1647472150000|2022-03-16 23:09:10|2759.45|2751.75|2759.28|2751.58|2759.49|2751.79|2759.13|2751.43|24
1647472160000|2022-03-16 23:09:20|2759.29|2751.59|2759.63|2751.93|2759.85|2752.15|2759.2|2751.5|28
1647472170000|2022-03-16 23:09:30|2759.07|2751.37|2759.17|2751.47|2759.25|2751.55|2758.97|2751.27|24
1647472180000|2022-03-16 23:09:40|2759.11|2751.41|2759.49|2751.79|2760.2|2752.5|2759.11|2751.41|38
1647472190000|2022-03-16 23:09:50|2759.43|2751.73|2759.84|2752.14|2759.84|2752.14|2759.06|2751.36|33
1647472200000|2022-03-16 23:10:00|2760.09|2752.39|2760.43|2752.73|2760.77|2753.07|2760.05|2752.35|36
1647472210000|2022-03-16 23:10:10|2760.4|2752.7|2759.85|2752.15|2760.49|2752.79|2759.66|2751.96|29
1647472220000|2022-03-16 23:10:20|2759.83|2752.13|2759.46|2751.76|2759.9|2752.2|2759.23|2751.53|28
1647472230000|2022-03-16 23:10:30|2759.37|2751.67|2760.28|2752.58|2760.28|2752.58|2759.2|2751.5|32
1647472240000|2022-03-16 23:10:40|2760.24|2752.54|2760.5|2752.8|2760.74|2753.04|2760.14|2752.44|33
1647472250000|2022-03-16 23:10:50|2760.49|2752.79|2760.43|2752.73|2760.56|2752.86|2760.4|2752.7|32
1647472260000|2022-03-16 23:11:00|2760.5|2752.8|2760.25|2752.55|2760.58|2752.88|2760.25|2752.55|26
1647472270000|2022-03-16 23:11:10|2760.46|2752.76|2760.46|2752.76|2760.7|2753|2760.43|2752.73|20
1647472280000|2022-03-16 23:11:20|2760.51|2752.81|2760.19|2752.49|2760.51|2752.81|2760.12|2752.42|25
1647472290000|2022-03-16 23:11:30|2760.26|2752.56|2760.36|2752.66|2760.38|2752.68|2760.22|2752.52|15
1647472300000|2022-03-16 23:11:40|2760.35|2752.65|2760.33|2752.63|2760.46|2752.76|2760.27|2752.57|25
1647472310000|2022-03-16 23:11:50|2760.34|2752.64|2760.29|2752.59|2760.43|2752.73|2759.93|2752.23|31
1647472320000|2022-03-16 23:12:00|2760.3|2752.6|2760.23|2752.53|2760.31|2752.61|2760.17|2752.47|20
1647472330000|2022-03-16 23:12:10|2760.17|2752.47|2760.23|2752.53|2760.3|2752.6|2760.17|2752.47|8
1647472340000|2022-03-16 23:12:20|2760.47|2752.77|2760.33|2752.63|2761|2753.3|2760.33|2752.63|21
1647472350000|2022-03-16 23:12:30|2760.29|2752.59|2760.35|2752.65|2760.48|2752.78|2760.29|2752.59|20
1647472360000|2022-03-16 23:12:40|2760.36|2752.66|2760.45|2752.75|2760.45|2752.75|2760.28|2752.58|17
1647472370000|2022-03-16 23:12:50|2760.51|2752.81|2761.26|2753.56|2761.34|2753.64|2760.35|2752.65|29
1647472380000|2022-03-16 23:13:00|2761.79|2754.09|2760.53|2752.83|2762.02|2754.32|2760.24|2752.54|33
1647472390000|2022-03-16 23:13:10|2760.52|2752.82|2760.71|2753.01|2760.71|2753.01|2760.47|2752.77|24
1647472400000|2022-03-16 23:13:20|2760.62|2752.92|2760.82|2753.12|2760.83|2753.13|2760.59|2752.89|18
1647472410000|2022-03-16 23:13:30|2760.83|2753.13|2760.34|2752.64|2760.83|2753.13|2760.28|2752.58|22
1647472420000|2022-03-16 23:13:40|2760.38|2752.68|2760.37|2752.67|2760.49|2752.79|2760.24|2752.54|22
1647472430000|2022-03-16 23:13:50|2760.57|2752.87|2760.5|2752.8|2760.57|2752.87|2760.36|2752.66|14
1647472440000|2022-03-16 23:14:00|2760.49|2752.79|2760.44|2752.74|2760.65|2752.95|2760.35|2752.65|23
1647472450000|2022-03-16 23:14:10|2760.43|2752.73|2760.03|2752.33|2760.43|2752.73|2759.91|2752.21|13
1647472460000|2022-03-16 23:14:20|2760.33|2752.63|2760.89|2753.19|2760.89|2753.19|2760.33|2752.63|18
1647472470000|2022-03-16 23:14:30|2760.87|2753.17|2760.76|2753.06|2760.87|2753.17|2760.76|2753.06|19
1647472480000|2022-03-16 23:14:40|2760.6|2752.9|2760.07|2752.37|2760.6|2752.9|2759.75|2752.05|30
1647472490000|2022-03-16 23:14:50|2760.09|2752.39|2759.74|2752.04|2760.12|2752.42|2759.53|2751.83|18
1647472500000|2022-03-16 23:15:00|2759.8|2752.1|2760.04|2752.34|2760.18|2752.48|2759.53|2751.83|22
1647472510000|2022-03-16 23:15:10|2760.28|2752.58|2760.12|2752.42|2760.42|2752.72|2759.89|2752.19|34
1647472520000|2022-03-16 23:15:20|2760.08|2752.38|2760.26|2752.56|2760.32|2752.62|2760.04|2752.34|21
1647472530000|2022-03-16 23:15:30|2760.33|2752.63|2760.28|2752.58|2760.33|2752.63|2760.28|2752.58|4
1647472540000|2022-03-16 23:15:40|2760.27|2752.57|2760.27|2752.57|2760.27|2752.57|2760.26|2752.56|5
1647472550000|2022-03-16 23:15:50|2760.26|2752.56|2759.95|2752.25|2760.45|2752.75|2759.86|2752.16|20
1647472560000|2022-03-16 23:16:00|2759.94|2752.24|2759.11|2751.41|2760.05|2752.35|2758.91|2751.21|28
1647472570000|2022-03-16 23:16:10|2759.33|2751.63|2759.16|2751.46|2759.39|2751.69|2758.89|2751.19|22
1647472580000|2022-03-16 23:16:20|2759.17|2751.47|2759.88|2752.18|2760.19|2752.49|2758.89|2751.19|28
1647472590000|2022-03-16 23:16:30|2759.93|2752.23|2760.01|2752.31|2760.14|2752.44|2759.91|2752.21|20
1647472600000|2022-03-16 23:16:40|2760.12|2752.42|2760.22|2752.52|2760.49|2752.79|2760.01|2752.31|30
1647472610000|2022-03-16 23:16:50|2760.24|2752.54|2760.45|2752.75|2760.67|2752.97|2760.22|2752.52|19
1647472620000|2022-03-16 23:17:00|2760.46|2752.76|2760.58|2752.88|2760.58|2752.88|2760.33|2752.63|16
1647472630000|2022-03-16 23:17:10|2760.68|2752.98|2761.9|2754.2|2762.29|2754.59|2760.48|2752.78|36
1647472640000|2022-03-16 23:17:20|2761.87|2754.17|2762.26|2754.56|2762.26|2754.56|2761.83|2754.13|22
1647472650000|2022-03-16 23:17:30|2762.2|2754.5|2762.11|2754.41|2762.35|2754.65|2761.92|2754.22|30
1647472660000|2022-03-16 23:17:40|2762.09|2754.39|2762.26|2754.56|2762.37|2754.67|2762.04|2754.34|28
1647472670000|2022-03-16 23:17:50|2762.24|2754.54|2763.68|2755.98|2764.01|2756.31|2762.18|2754.48|40
1647472680000|2022-03-16 23:18:00|2763.59|2755.89|2764.06|2756.36|2764.47|2756.77|2763.44|2755.74|37
1647472690000|2022-03-16 23:18:10|2764.38|2756.68|2765.14|2757.44|2765.47|2757.77|2764.23|2756.53|34
1647472700000|2022-03-16 23:18:20|2765.18|2757.48|2764.15|2756.45|2765.3|2757.6|2764.02|2756.32|34
1647472710000|2022-03-16 23:18:30|2764.37|2756.67|2765.58|2757.88|2765.6|2757.9|2764.37|2756.67|35
1647472720000|2022-03-16 23:18:40|2765.61|2757.91|2767.3|2759.6|2768.44|2760.74|2765.58|2757.88|39
1647472730000|2022-03-16 23:18:50|2767.29|2759.59|2767.91|2760.21|2768.54|2760.84|2767.25|2759.55|31
1647472740000|2022-03-16 23:19:00|2768.11|2760.41|2767.25|2759.55|2768.11|2760.41|2767.23|2759.53|37
1647472750000|2022-03-16 23:19:10|2767.22|2759.52|2767.37|2759.67|2767.59|2759.89|2766.31|2758.61|31
1647472760000|2022-03-16 23:19:20|2767.32|2759.62|2767.58|2759.88|2767.63|2759.93|2766.62|2758.92|20
1647472770000|2022-03-16 23:19:30|2767.86|2760.16|2767.39|2759.69|2767.86|2760.16|2767.23|2759.53|23
1647472780000|2022-03-16 23:19:40|2766.99|2759.29|2767.06|2759.36|2767.88|2760.18|2766.99|2759.29|26
1647472790000|2022-03-16 23:19:50|2767.29|2759.59|2767.22|2759.52|2767.29|2759.59|2767|2759.3|32
1647472800000|2022-03-16 23:20:00|2767.21|2759.51|2767.52|2759.82|2767.52|2759.82|2767.2|2759.5|5
1647472810000|2022-03-16 23:20:10|2767.53|2759.83|2767.32|2759.62|2767.54|2759.84|2767.12|2759.42|14
1647472820000|2022-03-16 23:20:20|2767.31|2759.61|2767.28|2759.58|2767.66|2759.96|2767.28|2759.58|11
1647472830000|2022-03-16 23:20:30|2767.66|2759.96|2767.75|2760.05|2767.76|2760.06|2767.28|2759.58|18
1647472840000|2022-03-16 23:20:40|2767.67|2759.97|2767.68|2759.98|2767.92|2760.22|2767.62|2759.92|23
1647472850000|2022-03-16 23:20:50|2767.57|2759.87|2767.61|2759.91|2767.63|2759.93|2767.45|2759.75|23
1647472860000|2022-03-16 23:21:00|2767.62|2759.92|2767.84|2760.14|2767.88|2760.18|2767.41|2759.71|28
1647472870000|2022-03-16 23:21:10|2767.76|2760.06|2767.96|2760.26|2767.96|2760.26|2767.76|2760.06|8
1647472880000|2022-03-16 23:21:20|2767.79|2760.09|2767.95|2760.25|2768.05|2760.35|2767.43|2759.73|19
1647472890000|2022-03-16 23:21:30|2768.09|2760.39|2768.92|2761.22|2769.1|2761.4|2767.74|2760.04|34
1647472900000|2022-03-16 23:21:40|2768.82|2761.12|2769.16|2761.46|2769.26|2761.56|2768.67|2760.97|31
1647472910000|2022-03-16 23:21:50|2769.2|2761.5|2770.78|2763.08|2770.81|2763.11|2769.11|2761.41|33
1647472920000|2022-03-16 23:22:00|2770.79|2763.09|2773.26|2765.56|2773.4|2765.7|2770.41|2762.71|37
1647472930000|2022-03-16 23:22:10|2773.27|2765.57|2773.59|2765.89|2773.73|2766.03|2772.82|2765.12|30
1647472940000|2022-03-16 23:22:20|2773.54|2765.84|2773.99|2766.29|2774.02|2766.32|2773.17|2765.47|20
1647472950000|2022-03-16 23:22:30|2773.98|2766.28|2773.77|2766.07|2774.12|2766.42|2773.68|2765.98|33
1647472960000|2022-03-16 23:22:40|2773.86|2766.16|2774.64|2766.94|2774.64|2766.94|2773.77|2766.07|24
1647472970000|2022-03-16 23:22:50|2774.7|2767|2776.54|2768.84|2776.88|2769.18|2774.56|2766.86|36
1647472980000|2022-03-16 23:23:00|2776.53|2768.83|2775.52|2767.82|2776.53|2768.83|2775.03|2767.33|34
1647472990000|2022-03-16 23:23:10|2775.4|2767.7|2775.48|2767.78|2775.6|2767.9|2775.35|2767.65|24
1647473000000|2022-03-16 23:23:20|2775.58|2767.88|2775.62|2767.92|2775.74|2768.04|2775.57|2767.87|28
1647473010000|2022-03-16 23:23:30|2775.57|2767.87|2774.93|2767.23|2775.67|2767.97|2774.79|2767.09|23
1647473020000|2022-03-16 23:23:40|2775.23|2767.53|2775.9|2768.2|2776|2768.3|2774.85|2767.15|35
1647473030000|2022-03-16 23:23:50|2775.92|2768.22|2777.01|2769.31|2777.03|2769.33|2775.63|2767.93|36
1647473040000|2022-03-16 23:24:00|2777.02|2769.32|2776.84|2769.14|2777.12|2769.42|2776.63|2768.93|30
1647473050000|2022-03-16 23:24:10|2776.93|2769.23|2777.66|2769.96|2777.66|2769.96|2776.75|2769.05|35
1647473060000|2022-03-16 23:24:20|2777.63|2769.93|2779.11|2771.41|2779.21|2771.51|2777.52|2769.82|31
1647473070000|2022-03-16 23:24:30|2779.19|2771.49|2777.68|2769.98|2779.19|2771.49|2777.37|2769.67|38
1647473080000|2022-03-16 23:24:40|2777.51|2769.81|2777.95|2770.25|2778.63|2770.93|2777.5|2769.8|23
1647473090000|2022-03-16 23:24:50|2777.54|2769.84|2778.05|2770.35|2778.05|2770.35|2777.37|2769.67|36
1647473100000|2022-03-16 23:25:00|2777.86|2770.16|2778.06|2770.36|2778.3|2770.6|2777.82|2770.12|21
1647473110000|2022-03-16 23:25:10|2778.07|2770.37|2779.01|2771.31|2779.2|2771.5|2778.07|2770.37|28
1647473120000|2022-03-16 23:25:20|2778.99|2771.29|2779.06|2771.36|2779.23|2771.53|2778.92|2771.22|31
1647473130000|2022-03-16 23:25:30|2779.07|2771.37|2778.28|2770.58|2779.07|2771.37|2778.02|2770.32|35
1647473140000|2022-03-16 23:25:40|2778.27|2770.57|2776.8|2769.1|2778.4|2770.7|2776.67|2768.97|27
1647473150000|2022-03-16 23:25:50|2776.74|2769.04|2774.72|2767.02|2776.75|2769.05|2774.72|2767.02|35
1647473160000|2022-03-16 23:26:00|2774.7|2767|2774.21|2766.51|2775.18|2767.48|2774.21|2766.51|34
1647473170000|2022-03-16 23:26:10|2773.84|2766.14|2773.22|2765.52|2773.84|2766.14|2773.15|2765.45|35
1647473180000|2022-03-16 23:26:20|2773.29|2765.59|2773.9|2766.2|2774.02|2766.32|2773.29|2765.59|28
1647473190000|2022-03-16 23:26:30|2773.94|2766.24|2773.5|2765.8|2773.94|2766.24|2773.48|2765.78|27
1647473200000|2022-03-16 23:26:40|2773.68|2765.98|2773.57|2765.87|2773.78|2766.08|2773.54|2765.84|26
1647473210000|2022-03-16 23:26:50|2773.51|2765.81|2773.3|2765.6|2773.63|2765.93|2773.3|2765.6|31
1647473220000|2022-03-16 23:27:00|2773.29|2765.59|2772.59|2764.89|2773.41|2765.71|2772.32|2764.62|31
1647473230000|2022-03-16 23:27:10|2772.75|2765.05|2772.45|2764.75|2772.75|2765.05|2772.36|2764.66|25
1647473240000|2022-03-16 23:27:20|2772.22|2764.52|2772.66|2764.96|2772.76|2765.06|2772.22|2764.52|31
1647473250000|2022-03-16 23:27:30|2772.7|2765|2774.05|2766.35|2774.05|2766.35|2772.59|2764.89|29
1647473260000|2022-03-16 23:27:40|2773.95|2766.25|2774.96|2767.26|2774.96|2767.26|2773.95|2766.25|31
1647473270000|2022-03-16 23:27:50|2774.97|2767.27|2774.74|2767.04|2775.14|2767.44|2774.74|2767.04|22
1647473280000|2022-03-16 23:28:00|2774.76|2767.06|2774.66|2766.96|2774.76|2767.06|2774.36|2766.66|19
1647473290000|2022-03-16 23:28:10|2774.63|2766.93|2774.76|2767.06|2774.76|2767.06|2774.58|2766.88|11
1647473300000|2022-03-16 23:28:20|2774.75|2767.05|2775.25|2767.55|2775.28|2767.58|2774.62|2766.92|12
1647473310000|2022-03-16 23:28:30|2775.37|2767.67|2775.29|2767.59|2775.44|2767.74|2775.25|2767.55|20
1647473320000|2022-03-16 23:28:40|2775.3|2767.6|2775.43|2767.73|2775.54|2767.84|2775.3|2767.6|28
1647473330000|2022-03-16 23:28:50|2775.35|2767.65|2775.06|2767.36|2775.69|2767.99|2774.89|2767.19|26
1647473340000|2022-03-16 23:29:00|2774.97|2767.27|2775.04|2767.34|2775.2|2767.5|2774.96|2767.26|28
1647473350000|2022-03-16 23:29:10|2775.12|2767.42|2775.29|2767.59|2775.37|2767.67|2775.11|2767.41|31
1647473360000|2022-03-16 23:29:20|2775.32|2767.62|2775.22|2767.52|2775.81|2768.11|2774.98|2767.28|37
1647473370000|2022-03-16 23:29:30|2775.1|2767.4|2775.24|2767.54|2775.25|2767.55|2775.03|2767.33|29
1647473380000|2022-03-16 23:29:40|2775.26|2767.56|2775.13|2767.43|2775.3|2767.6|2775.13|2767.43|23
1647473390000|2022-03-16 23:29:50|2775.08|2767.38|2775.09|2767.39|2775.12|2767.42|2774.83|2767.13|29
1647473400000|2022-03-16 23:30:00|2775.08|2767.38|2775.76|2768.06|2775.87|2768.17|2775.05|2767.35|28
1647473410000|2022-03-16 23:30:10|2775.91|2768.21|2775.81|2768.11|2775.96|2768.26|2775.77|2768.07|30
1647473420000|2022-03-16 23:30:20|2775.75|2768.05|2775.95|2768.25|2775.96|2768.26|2775.74|2768.04|18
1647473430000|2022-03-16 23:30:30|2775.96|2768.26|2775.93|2768.23|2775.99|2768.29|2775.81|2768.11|25
1647473440000|2022-03-16 23:30:40|2775.94|2768.24|2775.91|2768.21|2775.98|2768.28|2775.9|2768.2|12
1647473450000|2022-03-16 23:30:50|2775.9|2768.2|2775.97|2768.27|2775.98|2768.28|2775.89|2768.19|5
1647473460000|2022-03-16 23:31:00|2775.95|2768.25|2776.02|2768.32|2776.05|2768.35|2775.95|2768.25|15
1647473470000|2022-03-16 23:31:10|2776.05|2768.35|2775.22|2767.52|2776.06|2768.36|2774.7|2767|33
1647473480000|2022-03-16 23:31:20|2775.16|2767.46|2774.7|2767|2775.19|2767.49|2774.66|2766.96|30
1647473490000|2022-03-16 23:31:30|2774.74|2767.04|2772.88|2765.18|2774.88|2767.18|2772.88|2765.18|36
1647473500000|2022-03-16 23:31:40|2772.87|2765.17|2772.66|2764.96|2772.92|2765.22|2772.29|2764.59|35
1647473510000|2022-03-16 23:31:50|2772.65|2764.95|2772.68|2764.98|2772.85|2765.15|2772.5|2764.8|23
1647473520000|2022-03-16 23:32:00|2772.62|2764.92|2771.56|2763.86|2772.76|2765.06|2771.4|2763.7|27
1647473530000|2022-03-16 23:32:10|2771.55|2763.85|2771.33|2763.63|2771.56|2763.86|2771.31|2763.61|24
1647473540000|2022-03-16 23:32:20|2771.32|2763.62|2771.06|2763.36|2771.35|2763.65|2770.51|2762.81|33
1647473550000|2022-03-16 23:32:30|2770.98|2763.28|2770.75|2763.05|2770.99|2763.29|2770.65|2762.95|37
1647473560000|2022-03-16 23:32:40|2770.79|2763.09|2771.01|2763.31|2771.39|2763.69|2770.79|2763.09|28
1647473570000|2022-03-16 23:32:50|2771|2763.3|2770.9|2763.2|2771.03|2763.33|2770.68|2762.98|31
1647473580000|2022-03-16 23:33:00|2770.76|2763.06|2769.84|2762.14|2770.91|2763.21|2769.84|2762.14|35
1647473590000|2022-03-16 23:33:10|2769.79|2762.09|2768.94|2761.24|2769.79|2762.09|2768.11|2760.41|39
1647473600000|2022-03-16 23:33:20|2768.81|2761.11|2769.26|2761.56|2769.8|2762.1|2768.72|2761.02|36
1647473610000|2022-03-16 23:33:30|2769.27|2761.57|2769.15|2761.45|2769.31|2761.61|2769.01|2761.31|28
1647473620000|2022-03-16 23:33:40|2769.18|2761.48|2768.79|2761.09|2769.22|2761.52|2768.64|2760.94|29
1647473630000|2022-03-16 23:33:50|2768.78|2761.08|2769.4|2761.7|2769.41|2761.71|2768.62|2760.92|32
1647473640000|2022-03-16 23:34:00|2769.33|2761.63|2768.57|2760.87|2769.43|2761.73|2768.57|2760.87|26
1647473650000|2022-03-16 23:34:10|2768.61|2760.91|2768.53|2760.83|2768.62|2760.92|2768.45|2760.75|11
1647473660000|2022-03-16 23:34:20|2768.57|2760.87|2768.55|2760.85|2768.66|2760.96|2768.51|2760.81|14
1647473670000|2022-03-16 23:34:30|2768.52|2760.82|2768.1|2760.4|2768.76|2761.06|2767.65|2759.95|33
1647473680000|2022-03-16 23:34:40|2768.06|2760.36|2768.37|2760.67|2768.38|2760.68|2768.02|2760.32|29
1647473690000|2022-03-16 23:34:50|2768.29|2760.59|2768.63|2760.93|2768.66|2760.96|2768.17|2760.47|24
1647473700000|2022-03-16 23:35:00|2768.62|2760.92|2768.53|2760.83|2768.69|2760.99|2767.88|2760.18|38
1647473710000|2022-03-16 23:35:10|2768.54|2760.84|2768.74|2761.04|2768.75|2761.05|2768.37|2760.67|29
1647473720000|2022-03-16 23:35:20|2768.75|2761.05|2768.78|2761.08|2768.83|2761.13|2768.58|2760.88|27
1647473730000|2022-03-16 23:35:30|2768.79|2761.09|2768.59|2760.89|2768.86|2761.16|2768.55|2760.85|23
1647473740000|2022-03-16 23:35:40|2768.65|2760.95|2769.76|2762.06|2769.79|2762.09|2768.6|2760.9|30
1647473750000|2022-03-16 23:35:50|2769.79|2762.09|2770.51|2762.81|2770.71|2763.01|2769.68|2761.98|28
1647473760000|2022-03-16 23:36:00|2770.49|2762.79|2772.11|2764.41|2772.11|2764.41|2770.49|2762.79|30
1647473770000|2022-03-16 23:36:10|2772.22|2764.52|2770.57|2762.87|2772.4|2764.7|2770.13|2762.43|34
1647473780000|2022-03-16 23:36:20|2770.46|2762.76|2770.07|2762.37|2770.99|2763.29|2770.01|2762.31|38
1647473790000|2022-03-16 23:36:30|2769.98|2762.28|2769.56|2761.86|2770.34|2762.64|2769.29|2761.59|33
1647473800000|2022-03-16 23:36:40|2769.62|2761.92|2769.74|2762.04|2770.02|2762.32|2769.48|2761.78|31
1647473810000|2022-03-16 23:36:50|2769.68|2761.98|2769.52|2761.82|2769.79|2762.09|2769.24|2761.54|32
1647473820000|2022-03-16 23:37:00|2769.48|2761.78|2769.49|2761.79|2769.7|2762|2769.48|2761.78|20
1647473830000|2022-03-16 23:37:10|2769.53|2761.83|2769.58|2761.88|2770.02|2762.32|2769.37|2761.67|31
1647473840000|2022-03-16 23:37:20|2769.57|2761.87|2769.51|2761.81|2769.83|2762.13|2769.46|2761.76|17
1647473850000|2022-03-16 23:37:30|2769.52|2761.82|2769.58|2761.88|2769.73|2762.03|2769.51|2761.81|27
1647473860000|2022-03-16 23:37:40|2769.71|2762.01|2769.69|2761.99|2769.75|2762.05|2769.56|2761.86|22
1647473870000|2022-03-16 23:37:50|2769.68|2761.98|2769.64|2761.94|2769.71|2762.01|2769.61|2761.91|11
1647473880000|2022-03-16 23:38:00|2769.3|2761.6|2768.62|2760.92|2769.3|2761.6|2768.44|2760.74|30
1647473890000|2022-03-16 23:38:10|2768.66|2760.96|2768.51|2760.81|2768.74|2761.04|2768.45|2760.75|27
1647473900000|2022-03-16 23:38:20|2768.52|2760.82|2768.35|2760.65|2768.52|2760.82|2768.32|2760.62|17
1647473910000|2022-03-16 23:38:30|2768.36|2760.66|2768.46|2760.76|2768.56|2760.86|2768.36|2760.66|15
1647473920000|2022-03-16 23:38:40|2768.45|2760.75|2768.92|2761.22|2768.92|2761.22|2768.45|2760.75|9
1647473930000|2022-03-16 23:38:50|2768.99|2761.29|2768.74|2761.04|2769.01|2761.31|2768.68|2760.98|20
1647473940000|2022-03-16 23:39:00|2768.73|2761.03|2768.73|2761.03|2768.74|2761.04|2768.73|2761.03|3
1647473950000|2022-03-16 23:39:10|2768.72|2761.02|2769.52|2761.82|2770.46|2762.76|2768.44|2760.74|37
1647473960000|2022-03-16 23:39:20|2769.41|2761.71|2769.24|2761.54|2769.5|2761.8|2769.11|2761.41|30
1647473970000|2022-03-16 23:39:30|2769.25|2761.55|2769.11|2761.41|2769.3|2761.6|2768.31|2760.61|33
1647473980000|2022-03-16 23:39:40|2769.13|2761.43|2769.13|2761.43|2769.2|2761.5|2769.1|2761.4|17
1647473990000|2022-03-16 23:39:50|2769.29|2761.59|2769.39|2761.69|2769.49|2761.79|2769.29|2761.59|22
1647474000000|2022-03-16 23:40:00|2769.48|2761.78|2769.38|2761.68|2769.71|2762.01|2769.32|2761.62|27
1647474010000|2022-03-16 23:40:10|2769.44|2761.74|2769.33|2761.63|2769.44|2761.74|2768.83|2761.13|28
1647474020000|2022-03-16 23:40:20|2769.34|2761.64|2770.48|2762.78|2770.81|2763.11|2769.28|2761.58|27
1647474030000|2022-03-16 23:40:30|2770.47|2762.77|2773.03|2765.33|2774.35|2766.65|2770.06|2762.36|38
1647474040000|2022-03-16 23:40:40|2772.99|2765.29|2772.7|2765|2773.28|2765.58|2772.12|2764.42|34
1647474050000|2022-03-16 23:40:50|2772.72|2765.02|2773.33|2765.63|2773.33|2765.63|2772.6|2764.9|35
1647474060000|2022-03-16 23:41:00|2773.34|2765.64|2773.35|2765.65|2773.39|2765.69|2772.97|2765.27|30
1647474070000|2022-03-16 23:41:10|2773.31|2765.61|2773.83|2766.13|2773.96|2766.26|2773.28|2765.58|28
1647474080000|2022-03-16 23:41:20|2774.17|2766.47|2773.06|2765.36|2774.17|2766.47|2773.06|2765.36|31
1647474090000|2022-03-16 23:41:30|2773.12|2765.42|2773.44|2765.74|2773.51|2765.81|2773.12|2765.42|32
1647474100000|2022-03-16 23:41:40|2773.43|2765.73|2773.34|2765.64|2773.52|2765.82|2773.26|2765.56|18
1647474110000|2022-03-16 23:41:50|2773.36|2765.66|2773.1|2765.4|2773.54|2765.84|2772.62|2764.92|33
1647474120000|2022-03-16 23:42:00|2772.72|2765.02|2772.68|2764.98|2773.1|2765.4|2772.61|2764.91|11
1647474130000|2022-03-16 23:42:10|2772.83|2765.13|2773.53|2765.83|2773.74|2766.04|2772.82|2765.12|24
1647474140000|2022-03-16 23:42:20|2773.54|2765.84|2773.32|2765.62|2773.71|2766.01|2773.32|2765.62|33
1647474150000|2022-03-16 23:42:30|2773.35|2765.65|2773.46|2765.76|2773.63|2765.93|2773.08|2765.38|32
1647474160000|2022-03-16 23:42:40|2773.4|2765.7|2773.53|2765.83|2773.53|2765.83|2773.15|2765.45|26
1647474170000|2022-03-16 23:42:50|2773.5|2765.8|2773.77|2766.07|2773.85|2766.15|2773.47|2765.77|22
1647474180000|2022-03-16 23:43:00|2773.76|2766.06|2773.79|2766.09|2773.81|2766.11|2773.67|2765.97|17
1647474190000|2022-03-16 23:43:10|2773.86|2766.16|2773.66|2765.96|2773.86|2766.16|2773.59|2765.89|15
1647474200000|2022-03-16 23:43:20|2773.52|2765.82|2773.13|2765.43|2773.54|2765.84|2773.07|2765.37|27
1647474210000|2022-03-16 23:43:30|2773.12|2765.42|2773.35|2765.65|2773.39|2765.69|2773.12|2765.42|23
1647474220000|2022-03-16 23:43:40|2773.18|2765.48|2773.17|2765.47|2773.39|2765.69|2773.11|2765.41|12
1647474230000|2022-03-16 23:43:50|2773.18|2765.48|2773.2|2765.5|2773.39|2765.69|2773.12|2765.42|10
1647474240000|2022-03-16 23:44:00|2773.19|2765.49|2773.22|2765.52|2773.46|2765.76|2773.12|2765.42|12
1647474250000|2022-03-16 23:44:10|2772.94|2765.24|2772.18|2764.48|2772.94|2765.24|2772.11|2764.41|24
1647474260000|2022-03-16 23:44:20|2771.74|2764.04|2772.02|2764.32|2772.1|2764.4|2771.74|2764.04|12
1647474270000|2022-03-16 23:44:30|2772|2764.3|2773.21|2765.51|2773.25|2765.55|2771.78|2764.08|30
1647474280000|2022-03-16 23:44:40|2773.19|2765.49|2773.04|2765.34|2773.22|2765.52|2772.86|2765.16|28
1647474290000|2022-03-16 23:44:50|2772.94|2765.24|2771.58|2763.88|2772.94|2765.24|2771.58|2763.88|31
1647474300000|2022-03-16 23:45:00|2771.45|2763.75|2771.86|2764.16|2771.88|2764.18|2771.39|2763.69|31
1647474310000|2022-03-16 23:45:10|2771.73|2764.03|2771.95|2764.25|2771.97|2764.27|2771.73|2764.03|9
1647474320000|2022-03-16 23:45:20|2771.96|2764.26|2771.37|2763.67|2771.96|2764.26|2771.37|2763.67|8
1647474330000|2022-03-16 23:45:30|2771.36|2763.66|2770.51|2762.81|2772|2764.3|2770.48|2762.78|24
1647474340000|2022-03-16 23:45:40|2770.4|2762.7|2770.05|2762.35|2770.92|2763.22|2769.9|2762.2|35
1647474350000|2022-03-16 23:45:50|2770.06|2762.36|2770.31|2762.61|2770.45|2762.75|2770.01|2762.31|25
1647474360000|2022-03-16 23:46:00|2770.33|2762.63|2770.09|2762.39|2770.55|2762.85|2770.09|2762.39|19
1647474370000|2022-03-16 23:46:10|2770.1|2762.4|2770.2|2762.5|2770.38|2762.68|2769.99|2762.29|27
1647474380000|2022-03-16 23:46:20|2770.15|2762.45|2770.34|2762.64|2770.34|2762.64|2769.91|2762.21|27
1647474390000|2022-03-16 23:46:30|2770.25|2762.55|2770.33|2762.63|2770.35|2762.65|2769.96|2762.26|27
1647474400000|2022-03-16 23:46:40|2770.34|2762.64|2770.27|2762.57|2770.34|2762.64|2769.89|2762.19|18
1647474410000|2022-03-16 23:46:50|2770.28|2762.58|2770|2762.3|2770.28|2762.58|2769.97|2762.27|21
1647474420000|2022-03-16 23:47:00|2769.99|2762.29|2768.8|2761.1|2769.99|2762.29|2767.73|2760.03|30
1647474430000|2022-03-16 23:47:10|2768.79|2761.09|2768.69|2760.99|2768.81|2761.11|2768.28|2760.58|22
1647474440000|2022-03-16 23:47:20|2768.92|2761.22|2768.39|2760.69|2768.92|2761.22|2768.15|2760.45|25
1647474450000|2022-03-16 23:47:30|2768.56|2760.86|2768.7|2761|2769.04|2761.34|2768.56|2760.86|20
1647474460000|2022-03-16 23:47:40|2768.84|2761.14|2769.08|2761.38|2769.08|2761.38|2768.74|2761.04|13
1647474470000|2022-03-16 23:47:50|2769.07|2761.37|2769.1|2761.4|2769.22|2761.52|2768.94|2761.24|28
1647474480000|2022-03-16 23:48:00|2768.95|2761.25|2769.68|2761.98|2769.69|2761.99|2768.94|2761.24|30
1647474490000|2022-03-16 23:48:10|2769.77|2762.07|2770.99|2763.29|2770.99|2763.29|2769.58|2761.88|32
1647474500000|2022-03-16 23:48:20|2771.01|2763.31|2770.35|2762.65|2771.01|2763.31|2769.98|2762.28|32
1647474510000|2022-03-16 23:48:30|2770.29|2762.59|2770.05|2762.35|2770.29|2762.59|2769.88|2762.18|28
1647474520000|2022-03-16 23:48:40|2770.31|2762.61|2770.54|2762.84|2770.94|2763.24|2770.05|2762.35|21
1647474530000|2022-03-16 23:48:50|2770.53|2762.83|2769.54|2761.84|2770.93|2763.23|2769.4|2761.7|26
1647474540000|2022-03-16 23:49:00|2769.8|2762.1|2769.57|2761.87|2769.93|2762.23|2769.35|2761.65|32
1647474550000|2022-03-16 23:49:10|2769.64|2761.94|2770.3|2762.6|2770.33|2762.63|2769.5|2761.8|29
1647474560000|2022-03-16 23:49:20|2770.29|2762.59|2770.38|2762.68|2770.52|2762.82|2770.27|2762.57|18
1647474570000|2022-03-16 23:49:30|2770.44|2762.74|2770.45|2762.75|2770.54|2762.84|2770.27|2762.57|25
1647474580000|2022-03-16 23:49:40|2770.46|2762.76|2770.35|2762.65|2770.58|2762.88|2770.32|2762.62|20
1647474590000|2022-03-16 23:49:50|2770.44|2762.74|2770.56|2762.86|2770.57|2762.87|2770.36|2762.66|27
1647474600000|2022-03-16 23:50:00|2770.4|2762.7|2770.68|2762.98|2770.93|2763.23|2770.19|2762.49|26
1647474610000|2022-03-16 23:50:10|2770.9|2763.2|2771.95|2764.25|2772.05|2764.35|2770.9|2763.2|25
1647474620000|2022-03-16 23:50:20|2771.9|2764.2|2771.96|2764.26|2772.6|2764.9|2771.9|2764.2|34
1647474630000|2022-03-16 23:50:30|2771.95|2764.25|2772.09|2764.39|2772.24|2764.54|2771.93|2764.23|32
1647474640000|2022-03-16 23:50:40|2772.07|2764.37|2772.12|2764.42|2772.18|2764.48|2771.97|2764.27|28
1647474650000|2022-03-16 23:50:50|2772.13|2764.43|2772.75|2765.05|2772.83|2765.13|2772.12|2764.42|20
1647474660000|2022-03-16 23:51:00|2772.76|2765.06|2773.17|2765.47|2773.48|2765.78|2772.69|2764.99|35
1647474670000|2022-03-16 23:51:10|2773.18|2765.48|2773.72|2766.02|2773.96|2766.26|2772.98|2765.28|31
1647474680000|2022-03-16 23:51:20|2773.97|2766.27|2774.54|2766.84|2774.55|2766.85|2773.94|2766.24|23
1647474690000|2022-03-16 23:51:30|2774.59|2766.89|2776.28|2768.58|2777.09|2769.39|2774.59|2766.89|35
1647474700000|2022-03-16 23:51:40|2776.26|2768.56|2775.87|2768.17|2777.03|2769.33|2775.74|2768.04|32
1647474710000|2022-03-16 23:51:50|2775.8|2768.1|2777.36|2769.66|2777.36|2769.66|2775.77|2768.07|29
1647474720000|2022-03-16 23:52:00|2777.34|2769.64|2776.55|2768.85|2777.5|2769.8|2776.55|2768.85|19
1647474730000|2022-03-16 23:52:10|2776.53|2768.83|2778.89|2771.19|2779.54|2771.84|2776.52|2768.82|36
1647474740000|2022-03-16 23:52:20|2778.98|2771.28|2778.57|2770.87|2780.17|2772.47|2778.57|2770.87|28
1647474750000|2022-03-16 23:52:30|2778.61|2770.91|2778.84|2771.14|2779.46|2771.76|2778.48|2770.78|37
1647474760000|2022-03-16 23:52:40|2778.64|2770.94|2778.87|2771.17|2779.14|2771.44|2778.62|2770.92|33
1647474770000|2022-03-16 23:52:50|2779.01|2771.31|2779.38|2771.68|2779.59|2771.89|2778.9|2771.2|30
1647474780000|2022-03-16 23:53:00|2779.39|2771.69|2780.87|2773.17|2781.07|2773.37|2779.12|2771.42|35
1647474790000|2022-03-16 23:53:10|2780.9|2773.2|2780.16|2772.46|2781.19|2773.49|2780.07|2772.37|26
1647474800000|2022-03-16 23:53:20|2780.06|2772.36|2781.04|2773.34|2781.14|2773.44|2779.56|2771.86|31
1647474810000|2022-03-16 23:53:30|2781.03|2773.33|2780.42|2772.72|2781.03|2773.33|2780.39|2772.69|25
1647474820000|2022-03-16 23:53:40|2780.41|2772.71|2779.24|2771.54|2780.41|2772.71|2778.96|2771.26|25
1647474830000|2022-03-16 23:53:50|2779.23|2771.53|2779.34|2771.64|2779.59|2771.89|2779.08|2771.38|26
1647474840000|2022-03-16 23:54:00|2779.32|2771.62|2779.22|2771.52|2779.44|2771.74|2779.22|2771.52|32
1647474850000|2022-03-16 23:54:10|2779.23|2771.53|2778.84|2771.14|2779.23|2771.53|2778.84|2771.14|25
1647474860000|2022-03-16 23:54:20|2778.92|2771.22|2778.2|2770.5|2778.95|2771.25|2778.07|2770.37|27
1647474870000|2022-03-16 23:54:30|2778.14|2770.44|2777.11|2769.41|2778.2|2770.5|2777.03|2769.33|31
1647474880000|2022-03-16 23:54:40|2776.95|2769.25|2776.27|2768.57|2776.95|2769.25|2776.1|2768.4|33
1647474890000|2022-03-16 23:54:50|2776.24|2768.54|2776.23|2768.53|2776.3|2768.6|2775.98|2768.28|32
1647474900000|2022-03-16 23:55:00|2775.93|2768.23|2777.38|2769.68|2777.38|2769.68|2775.79|2768.09|35
1647474910000|2022-03-16 23:55:10|2777.44|2769.74|2777.42|2769.72|2777.88|2770.18|2777.14|2769.44|31
1647474920000|2022-03-16 23:55:20|2777.04|2769.34|2777.29|2769.59|2777.29|2769.59|2776.62|2768.92|33
1647474930000|2022-03-16 23:55:30|2777.21|2769.51|2776.99|2769.29|2777.21|2769.51|2776.83|2769.13|25
1647474940000|2022-03-16 23:55:40|2776.96|2769.26|2776.2|2768.5|2776.96|2769.26|2775.87|2768.17|31
1647474950000|2022-03-16 23:55:50|2776.15|2768.45|2776.24|2768.54|2776.3|2768.6|2776.08|2768.38|31
1647474960000|2022-03-16 23:56:00|2776.29|2768.59|2777.03|2769.33|2777.07|2769.37|2776.19|2768.49|27
1647474970000|2022-03-16 23:56:10|2777.04|2769.34|2777.42|2769.72|2777.76|2770.06|2776.91|2769.21|20
1647474980000|2022-03-16 23:56:20|2777.34|2769.64|2777.46|2769.76|2777.68|2769.98|2776.85|2769.15|36
1647474990000|2022-03-16 23:56:30|2777.58|2769.88|2777.48|2769.78|2777.95|2770.25|2777.48|2769.78|27
1647475000000|2022-03-16 23:56:40|2777.54|2769.84|2778.81|2771.11|2778.81|2771.11|2777.39|2769.69|31
1647475010000|2022-03-16 23:56:50|2778.64|2770.94|2780.79|2773.09|2780.92|2773.22|2778.41|2770.71|38
1647475020000|2022-03-16 23:57:00|2780.68|2772.98|2778.86|2771.16|2780.73|2773.03|2778.86|2771.16|38
1647475030000|2022-03-16 23:57:10|2778.96|2771.26|2779.22|2771.52|2779.26|2771.56|2778.96|2771.26|35
1647475040000|2022-03-16 23:57:20|2779.29|2771.59|2779.29|2771.59|2779.33|2771.63|2779.19|2771.49|28
1647475050000|2022-03-16 23:57:30|2779.27|2771.57|2779.35|2771.65|2779.41|2771.71|2779.23|2771.53|28
1647475060000|2022-03-16 23:57:40|2779.43|2771.73|2778.43|2770.73|2779.47|2771.77|2778.29|2770.59|36
1647475070000|2022-03-16 23:57:50|2778.63|2770.93|2778.67|2770.97|2779.12|2771.42|2778.59|2770.89|39
1647475080000|2022-03-16 23:58:00|2778.68|2770.98|2778.95|2771.25|2779.06|2771.36|2778.68|2770.98|28
1647475090000|2022-03-16 23:58:10|2778.94|2771.24|2779.78|2772.08|2780.09|2772.39|2778.68|2770.98|36
1647475100000|2022-03-16 23:58:20|2779.98|2772.28|2779.39|2771.69|2780.09|2772.39|2779.05|2771.35|38
1647475110000|2022-03-16 23:58:30|2779.4|2771.7|2779.19|2771.49|2779.48|2771.78|2779.18|2771.48|28
1647475120000|2022-03-16 23:58:40|2779.18|2771.48|2779.09|2771.39|2779.35|2771.65|2778.88|2771.18|32
1647475130000|2022-03-16 23:58:50|2779.1|2771.4|2779.14|2771.44|2779.18|2771.48|2779.08|2771.38|21
1647475140000|2022-03-16 23:59:00|2779.13|2771.43|2778.96|2771.26|2779.13|2771.43|2778.94|2771.24|19
1647475150000|2022-03-16 23:59:10|2779.04|2771.34|2778.89|2771.19|2779.08|2771.38|2778.88|2771.18|16
1647475160000|2022-03-16 23:59:20|2778.88|2771.18|2778.6|2770.9|2779.17|2771.47|2778.6|2770.9|23
1647475170000|2022-03-16 23:59:30|2778.59|2770.89|2779.06|2771.36|2779.09|2771.39|2778.59|2770.89|27
1647475180000|2022-03-16 23:59:40|2779.05|2771.35|2778.98|2771.28|2779.14|2771.44|2778.73|2771.03|21
1647475190000|2022-03-16 23:59:50|2778.93|2771.23|2778.69|2770.99|2779.13|2771.43|2778.66|2770.96|23
1647475200000|2022-03-17 00:00:00|2778.8|2771.1|2778.88|2771.18|2779.06|2771.36|2778.57|2770.87|27
1647475210000|2022-03-17 00:00:10|2778.86|2771.16|2780.65|2772.95|2780.82|2773.12|2778.79|2771.09|32
1647475220000|2022-03-17 00:00:20|2780.67|2772.97|2781.05|2773.35|2781.18|2773.48|2780.65|2772.95|35
1647475230000|2022-03-17 00:00:30|2780.84|2773.14|2781.06|2773.36|2782.15|2774.45|2780.84|2773.14|30
1647475240000|2022-03-17 00:00:40|2781.05|2773.35|2780.1|2772.4|2781.4|2773.7|2780.1|2772.4|28
1647475250000|2022-03-17 00:00:50|2780.68|2772.98|2778.72|2771.02|2781.18|2773.48|2778.72|2771.02|35
1647475260000|2022-03-17 00:01:00|2778.76|2771.06|2778.84|2771.14|2779.22|2771.52|2778.4|2770.7|35
1647475270000|2022-03-17 00:01:10|2778.87|2771.17|2780.58|2772.88|2780.79|2773.09|2778.87|2771.17|31
1647475280000|2022-03-17 00:01:20|2780.67|2772.97|2780.75|2773.05|2781.29|2773.59|2780.57|2772.87|36
1647475290000|2022-03-17 00:01:30|2780.77|2773.07|2782.8|2775.1|2783.71|2776.01|2780.76|2773.06|34
1647475300000|2022-03-17 00:01:40|2782.75|2775.05|2782.65|2774.95|2782.75|2775.05|2782.26|2774.56|32
1647475310000|2022-03-17 00:01:50|2782.64|2774.94|2786.02|2778.32|2786.27|2778.57|2782.46|2774.76|33
1647475320000|2022-03-17 00:02:00|2785.91|2778.21|2783.32|2775.62|2786.02|2778.32|2783.14|2775.44|38
1647475330000|2022-03-17 00:02:10|2783.35|2775.65|2785.48|2777.78|2785.48|2777.78|2783.22|2775.52|38
1647475340000|2022-03-17 00:02:20|2785.56|2777.86|2786.4|2778.7|2786.45|2778.75|2785.56|2777.86|37
1647475350000|2022-03-17 00:02:30|2786.39|2778.69|2787.34|2779.64|2787.53|2779.83|2786.39|2778.69|31
1647475360000|2022-03-17 00:02:40|2787.32|2779.62|2782.86|2775.16|2787.32|2779.62|2782.86|2775.16|36
1647475370000|2022-03-17 00:02:50|2782.88|2775.18|2783.17|2775.47|2783.27|2775.57|2781.9|2774.2|34
1647475380000|2022-03-17 00:03:00|2783.21|2775.51|2783.89|2776.19|2784.95|2777.25|2783.21|2775.51|37
1647475390000|2022-03-17 00:03:10|2783.91|2776.21|2787.04|2779.34|2787.04|2779.34|2782.92|2775.22|36
1647475400000|2022-03-17 00:03:20|2787.29|2779.59|2786.39|2778.69|2787.83|2780.13|2785.41|2777.71|38
1647475410000|2022-03-17 00:03:30|2786.42|2778.72|2786.34|2778.64|2786.71|2779.01|2785.76|2778.06|30
1647475420000|2022-03-17 00:03:40|2786.32|2778.62|2784.79|2777.09|2786.33|2778.63|2784.77|2777.07|34
1647475430000|2022-03-17 00:03:50|2784.2|2776.5|2782.29|2774.59|2784.37|2776.67|2781.79|2774.09|37
1647475440000|2022-03-17 00:04:00|2782.45|2774.75|2782.3|2774.6|2782.52|2774.82|2781.65|2773.95|37
1647475450000|2022-03-17 00:04:10|2782.23|2774.53|2782.78|2775.08|2783.1|2775.4|2782.16|2774.46|34
1647475460000|2022-03-17 00:04:20|2782.8|2775.1|2780.01|2772.31|2782.8|2775.1|2779.85|2772.15|36
1647475470000|2022-03-17 00:04:30|2779.91|2772.21|2779.3|2771.6|2779.97|2772.27|2779.3|2771.6|30
1647475480000|2022-03-17 00:04:40|2779.4|2771.7|2779.48|2771.78|2780.05|2772.35|2779.04|2771.34|37
1647475490000|2022-03-17 00:04:50|2779.42|2771.72|2779.26|2771.56|2779.42|2771.72|2779.07|2771.37|29
1647475500000|2022-03-17 00:05:00|2779.32|2771.62|2779.07|2771.37|2779.59|2771.89|2778.98|2771.28|33
1647475510000|2022-03-17 00:05:10|2779.44|2771.74|2775.96|2768.26|2779.49|2771.79|2775.91|2768.21|32
1647475520000|2022-03-17 00:05:20|2775.95|2768.25|2776.95|2769.25|2777.33|2769.63|2775.65|2767.95|38
1647475530000|2022-03-17 00:05:30|2776.98|2769.28|2777.14|2769.44|2777.91|2770.21|2776.84|2769.14|33
1647475540000|2022-03-17 00:05:40|2777.16|2769.46|2776.2|2768.5|2777.24|2769.54|2776.17|2768.47|34
1647475550000|2022-03-17 00:05:50|2776.17|2768.47|2773.33|2765.63|2776.21|2768.51|2773.33|2765.63|35
1647475560000|2022-03-17 00:06:00|2773.51|2765.81|2772.67|2764.97|2774.11|2766.41|2772.45|2764.75|34
1647475570000|2022-03-17 00:06:10|2772.64|2764.94|2772.87|2765.17|2773.35|2765.65|2772.64|2764.94|34
1647475580000|2022-03-17 00:06:20|2773.54|2765.84|2774.24|2766.54|2774.24|2766.54|2773.33|2765.63|36
1647475590000|2022-03-17 00:06:30|2774.12|2766.42|2774.74|2767.04|2774.74|2767.04|2773.52|2765.82|28
1647475600000|2022-03-17 00:06:40|2774.79|2767.09|2774.18|2766.48|2775.92|2768.22|2774.18|2766.48|35
1647475610000|2022-03-17 00:06:50|2774.2|2766.5|2773.64|2765.94|2774.22|2766.52|2773.64|2765.94|25
1647475620000|2022-03-17 00:07:00|2773.52|2765.82|2773.92|2766.22|2773.92|2766.22|2773.1|2765.4|31
1647475630000|2022-03-17 00:07:10|2773.94|2766.24|2774.21|2766.51|2774.23|2766.53|2773.71|2766.01|27
1647475640000|2022-03-17 00:07:20|2774.22|2766.52|2772.66|2764.96|2774.22|2766.52|2772.45|2764.75|37
1647475650000|2022-03-17 00:07:30|2772.71|2765.01|2772.76|2765.06|2773.05|2765.35|2772.6|2764.9|33
1647475660000|2022-03-17 00:07:40|2772.77|2765.07|2771.26|2763.56|2772.77|2765.07|2771.26|2763.56|35
1647475670000|2022-03-17 00:07:50|2771.51|2763.81|2770.28|2762.58|2772.22|2764.52|2770.11|2762.41|34
1647475680000|2022-03-17 00:08:00|2770.26|2762.56|2768.86|2761.16|2770.42|2762.72|2768.64|2760.94|34
1647475690000|2022-03-17 00:08:10|2768.82|2761.12|2767.38|2759.68|2768.91|2761.21|2766.13|2758.43|35
1647475700000|2022-03-17 00:08:20|2767.47|2759.77|2767.32|2759.62|2767.57|2759.87|2766.34|2758.64|36
1647475710000|2022-03-17 00:08:30|2767.64|2759.94|2767|2759.3|2767.76|2760.06|2766.46|2758.76|37
1647475720000|2022-03-17 00:08:40|2767.04|2759.34|2766.76|2759.06|2767.37|2759.67|2766.54|2758.84|35
1647475730000|2022-03-17 00:08:50|2766.71|2759.01|2765.74|2758.04|2767.16|2759.46|2765.42|2757.72|26
1647475740000|2022-03-17 00:09:00|2765.68|2757.98|2767.63|2759.93|2767.68|2759.98|2765.47|2757.77|34
1647475750000|2022-03-17 00:09:10|2767.61|2759.91|2768.37|2760.67|2768.53|2760.83|2767.58|2759.88|34
1647475760000|2022-03-17 00:09:20|2768.4|2760.7|2769.29|2761.59|2769.29|2761.59|2768.18|2760.48|34
1647475770000|2022-03-17 00:09:30|2769.28|2761.58|2769.97|2762.27|2770.02|2762.32|2769.28|2761.58|32
1647475780000|2022-03-17 00:09:40|2769.99|2762.29|2769.24|2761.54|2770.04|2762.34|2768.78|2761.08|37
1647475790000|2022-03-17 00:09:50|2769.23|2761.53|2768.74|2761.04|2769.37|2761.67|2768.73|2761.03|33
1647475800000|2022-03-17 00:10:00|2768.75|2761.05|2769.86|2762.16|2769.91|2762.21|2768.61|2760.91|31
1647475810000|2022-03-17 00:10:10|2769.57|2761.87|2770.72|2763.02|2770.72|2763.02|2768.53|2760.83|36
1647475820000|2022-03-17 00:10:20|2770.18|2762.48|2775.65|2767.95|2776.15|2768.45|2770.18|2762.48|40
1647475830000|2022-03-17 00:10:30|2775.64|2767.94|2776.89|2769.19|2777.91|2770.21|2775.64|2767.94|40
1647475840000|2022-03-17 00:10:40|2777.01|2769.31|2775.17|2767.47|2777.08|2769.38|2774.87|2767.17|37
1647475850000|2022-03-17 00:10:50|2775.23|2767.53|2775.35|2767.65|2775.35|2767.65|2774.83|2767.13|32
1647475860000|2022-03-17 00:11:00|2775.43|2767.73|2775.05|2767.35|2776.21|2768.51|2775|2767.3|34
1647475870000|2022-03-17 00:11:10|2775.06|2767.36|2774.92|2767.22|2775.39|2767.69|2774.91|2767.21|39
1647475880000|2022-03-17 00:11:20|2774.91|2767.21|2776.75|2769.05|2776.75|2769.05|2774.86|2767.16|26
1647475890000|2022-03-17 00:11:30|2776.8|2769.1|2777.41|2769.71|2777.5|2769.8|2776.43|2768.73|35
1647475900000|2022-03-17 00:11:40|2777.42|2769.72|2777.05|2769.35|2777.5|2769.8|2776.88|2769.18|28
1647475910000|2022-03-17 00:11:50|2776.96|2769.26|2776.32|2768.62|2777.04|2769.34|2776.21|2768.51|30
1647475920000|2022-03-17 00:12:00|2776.17|2768.47|2775.12|2767.42|2776.35|2768.65|2775.12|2767.42|35
1647475930000|2022-03-17 00:12:10|2775.04|2767.34|2775.48|2767.78|2775.5|2767.8|2774.29|2766.59|35
1647475940000|2022-03-17 00:12:20|2775.52|2767.82|2777.1|2769.4|2777.18|2769.48|2775.52|2767.82|33
1647475950000|2022-03-17 00:12:30|2777.07|2769.37|2775.69|2767.99|2777.24|2769.54|2775.55|2767.85|34
1647475960000|2022-03-17 00:12:40|2775.76|2768.06|2775.46|2767.76|2775.82|2768.12|2775.46|2767.76|30
1647475970000|2022-03-17 00:12:50|2775.45|2767.75|2774.9|2767.2|2775.52|2767.82|2774.78|2767.08|33
1647475980000|2022-03-17 00:13:00|2774.8|2767.1|2774.84|2767.14|2774.87|2767.17|2774.08|2766.38|33
1647475990000|2022-03-17 00:13:10|2774.88|2767.18|2774.45|2766.75|2774.89|2767.19|2774.38|2766.68|30
1647476000000|2022-03-17 00:13:20|2774.44|2766.74|2772.3|2764.6|2774.44|2766.74|2772.3|2764.6|36
1647476010000|2022-03-17 00:13:30|2772.32|2764.62|2773.84|2766.14|2773.84|2766.14|2772.32|2764.62|33
1647476020000|2022-03-17 00:13:40|2773.89|2766.19|2773.78|2766.08|2774.06|2766.36|2773.65|2765.95|33
1647476030000|2022-03-17 00:13:50|2773.81|2766.11|2773.18|2765.48|2774.06|2766.36|2773.17|2765.47|29
1647476040000|2022-03-17 00:14:00|2773.06|2765.36|2772.37|2764.67|2773.06|2765.36|2772.37|2764.67|25
1647476050000|2022-03-17 00:14:10|2772.45|2764.75|2771.28|2763.58|2772.49|2764.79|2771.25|2763.55|35
1647476060000|2022-03-17 00:14:20|2771.17|2763.47|2770.23|2762.53|2771.2|2763.5|2770.23|2762.53|30
1647476070000|2022-03-17 00:14:30|2770.2|2762.5|2768.85|2761.15|2770.2|2762.5|2768.66|2760.96|33
1647476080000|2022-03-17 00:14:40|2768.9|2761.2|2768.55|2760.85|2769.08|2761.38|2768.35|2760.65|36
1647476090000|2022-03-17 00:14:50|2768.53|2760.83|2768.54|2760.84|2768.61|2760.91|2767.05|2759.35|34
1647476100000|2022-03-17 00:15:00|2768.57|2760.87|2767.52|2759.82|2768.62|2760.92|2767.36|2759.66|37
1647476110000|2022-03-17 00:15:10|2767.51|2759.81|2768.41|2760.71|2768.41|2760.71|2766.65|2758.95|37
1647476120000|2022-03-17 00:15:20|2768.48|2760.78|2770|2762.3|2770.1|2762.4|2768.48|2760.78|32
1647476130000|2022-03-17 00:15:30|2769.83|2762.13|2769.99|2762.29|2770.01|2762.31|2769.38|2761.68|33
1647476140000|2022-03-17 00:15:40|2770.01|2762.31|2770.06|2762.36|2770.06|2762.36|2769.97|2762.27|19
1647476150000|2022-03-17 00:15:50|2770.12|2762.42|2770.49|2762.79|2770.56|2762.86|2770.12|2762.42|30
1647476160000|2022-03-17 00:16:00|2770.42|2762.72|2770.92|2763.22|2770.98|2763.28|2770.18|2762.48|19
1647476170000|2022-03-17 00:16:10|2770.96|2763.26|2770.45|2762.75|2771.01|2763.31|2770.25|2762.55|34
1647476180000|2022-03-17 00:16:20|2770.46|2762.76|2769|2761.3|2770.62|2762.92|2769|2761.3|32
1647476190000|2022-03-17 00:16:30|2768.99|2761.29|2769.63|2761.93|2769.66|2761.96|2768.74|2761.04|27
1647476200000|2022-03-17 00:16:40|2769.65|2761.95|2769.56|2761.86|2769.71|2762.01|2769.41|2761.71|23
1647476210000|2022-03-17 00:16:50|2769.62|2761.92|2770.29|2762.59|2770.33|2762.63|2769.56|2761.86|31
1647476220000|2022-03-17 00:17:00|2770.25|2762.55|2770.5|2762.8|2770.52|2762.82|2770.25|2762.55|16
1647476230000|2022-03-17 00:17:10|2770.51|2762.81|2771.12|2763.42|2771.12|2763.42|2770.44|2762.74|23
1647476240000|2022-03-17 00:17:20|2771.16|2763.46|2770.88|2763.18|2771.21|2763.51|2770.64|2762.94|35
1647476250000|2022-03-17 00:17:30|2770.87|2763.17|2769.64|2761.94|2771.04|2763.34|2769.57|2761.87|35
1647476260000|2022-03-17 00:17:40|2769.62|2761.92|2770|2762.3|2770|2762.3|2769.43|2761.73|23
1647476270000|2022-03-17 00:17:50|2769.89|2762.19|2769.49|2761.79|2769.89|2762.19|2769.44|2761.74|24
1647476280000|2022-03-17 00:18:00|2769.5|2761.8|2769.11|2761.41|2769.5|2761.8|2768.99|2761.29|25
1647476290000|2022-03-17 00:18:10|2769.12|2761.42|2770.57|2762.87|2770.57|2762.87|2769.12|2761.42|25
1647476300000|2022-03-17 00:18:20|2770.61|2762.91|2770.49|2762.79|2770.81|2763.11|2770.49|2762.79|24
1647476310000|2022-03-17 00:18:30|2770.43|2762.73|2770.04|2762.34|2770.55|2762.85|2769.81|2762.11|35
1647476320000|2022-03-17 00:18:40|2770.06|2762.36|2770.58|2762.88|2770.81|2763.11|2769.76|2762.06|35
1647476330000|2022-03-17 00:18:50|2770.35|2762.65|2770.64|2762.94|2770.64|2762.94|2769.96|2762.26|35
1647476340000|2022-03-17 00:19:00|2770.63|2762.93|2770.87|2763.17|2770.96|2763.26|2770.51|2762.81|28
1647476350000|2022-03-17 00:19:10|2770.84|2763.14|2770.89|2763.19|2770.93|2763.23|2770.77|2763.07|18
1647476360000|2022-03-17 00:19:20|2770.9|2763.2|2770.4|2762.7|2771.02|2763.32|2770.26|2762.56|25
1647476370000|2022-03-17 00:19:30|2770.42|2762.72|2770.58|2762.88|2770.61|2762.91|2770.26|2762.56|30
1647476380000|2022-03-17 00:19:40|2770.59|2762.89|2770.87|2763.17|2771.13|2763.43|2770.5|2762.8|24
1647476390000|2022-03-17 00:19:50|2770.9|2763.2|2770.67|2762.97|2770.97|2763.27|2770.57|2762.87|32
1647476400000|2022-03-17 00:20:00|2770.62|2762.92|2771.09|2763.39|2771.18|2763.48|2770.48|2762.78|35
1647476410000|2022-03-17 00:20:10|2771.15|2763.45|2771.42|2763.72|2771.42|2763.72|2771.1|2763.4|32
1647476420000|2022-03-17 00:20:20|2771.41|2763.71|2771.12|2763.42|2771.45|2763.75|2770.57|2762.87|23
1647476430000|2022-03-17 00:20:30|2771.08|2763.38|2771|2763.3|2771.3|2763.6|2770.76|2763.06|29
1647476440000|2022-03-17 00:20:40|2770.96|2763.26|2769.47|2761.77|2770.97|2763.27|2769.21|2761.51|26
1647476450000|2022-03-17 00:20:50|2769.53|2761.83|2769.44|2761.74|2769.98|2762.28|2769.37|2761.67|31
1647476460000|2022-03-17 00:21:00|2769.37|2761.67|2770.59|2762.89|2770.59|2762.89|2769.37|2761.67|22
1647476470000|2022-03-17 00:21:10|2770.52|2762.82|2770.48|2762.78|2771.02|2763.32|2770.34|2762.64|32
1647476480000|2022-03-17 00:21:20|2770.49|2762.79|2770.62|2762.92|2770.66|2762.96|2770.38|2762.68|21
1647476490000|2022-03-17 00:21:30|2770.64|2762.94|2770.57|2762.87|2770.85|2763.15|2770.57|2762.87|11
1647476500000|2022-03-17 00:21:40|2770.56|2762.86|2770.74|2763.04|2770.74|2763.04|2770.56|2762.86|14
1647476520000|2022-03-17 00:22:00|2770.75|2763.05|2771.28|2763.58|2772|2764.3|2770.75|2763.05|34
1647476530000|2022-03-17 00:22:10|2771.26|2763.56|2771.5|2763.8|2771.56|2763.86|2771.25|2763.55|21
1647476540000|2022-03-17 00:22:20|2771.51|2763.81|2770.98|2763.28|2771.57|2763.87|2770.74|2763.04|22
1647476550000|2022-03-17 00:22:30|2770.91|2763.21|2771.45|2763.75|2771.77|2764.07|2770.91|2763.21|28
1647476560000|2022-03-17 00:22:40|2771.44|2763.74|2771.94|2764.24|2772.24|2764.54|2771.35|2763.65|36
1647476570000|2022-03-17 00:22:50|2771.86|2764.16|2773.34|2765.64|2773.4|2765.7|2771.86|2764.16|37
1647476580000|2022-03-17 00:23:00|2773.63|2765.93|2774.72|2767.02|2774.86|2767.16|2773.6|2765.9|36
1647476590000|2022-03-17 00:23:10|2774.8|2767.1|2775.18|2767.48|2775.33|2767.63|2774.73|2767.03|36
1647476600000|2022-03-17 00:23:20|2775.24|2767.54|2775.93|2768.23|2777.17|2769.47|2775.24|2767.54|32
1647476610000|2022-03-17 00:23:30|2775.95|2768.25|2777.2|2769.5|2777.2|2769.5|2775.95|2768.25|37
1647476620000|2022-03-17 00:23:40|2776.98|2769.28|2777.43|2769.73|2777.44|2769.74|2776.85|2769.15|37
1647476630000|2022-03-17 00:23:50|2777.42|2769.72|2776.84|2769.14|2777.65|2769.95|2776.38|2768.68|29
1647476640000|2022-03-17 00:24:00|2776.86|2769.16|2777.53|2769.83|2777.61|2769.91|2776.79|2769.09|34
1647476650000|2022-03-17 00:24:10|2777.56|2769.86|2777.46|2769.76|2777.75|2770.05|2777.39|2769.69|32
1647476660000|2022-03-17 00:24:20|2777.39|2769.69|2775.59|2767.89|2777.47|2769.77|2775.59|2767.89|27
1647476670000|2022-03-17 00:24:30|2775.62|2767.92|2774.42|2766.72|2775.62|2767.92|2774.42|2766.72|32
1647476680000|2022-03-17 00:24:40|2774.43|2766.73|2775.18|2767.48|2775.3|2767.6|2774.32|2766.62|30
1647476690000|2022-03-17 00:24:50|2775.12|2767.42|2774.1|2766.4|2775.16|2767.46|2774.1|2766.4|26
1647476700000|2022-03-17 00:25:00|2774.16|2766.46|2775.21|2767.51|2775.21|2767.51|2774.11|2766.41|31
1647476710000|2022-03-17 00:25:10|2775.22|2767.52|2775.46|2767.76|2775.46|2767.76|2775.22|2767.52|18
1647476720000|2022-03-17 00:25:20|2775.47|2767.77|2774.97|2767.27|2775.47|2767.77|2774.84|2767.14|24
1647476730000|2022-03-17 00:25:30|2775.13|2767.43|2774.69|2766.99|2775.13|2767.43|2774.6|2766.9|17
1647476740000|2022-03-17 00:25:40|2774.77|2767.07|2774.43|2766.73|2774.8|2767.1|2774.35|2766.65|23
1647476750000|2022-03-17 00:25:50|2774.44|2766.74|2774.1|2766.4|2775.3|2767.6|2774.1|2766.4|32
1647476760000|2022-03-17 00:26:00|2774.05|2766.35|2773.32|2765.62|2774.05|2766.35|2773.04|2765.34|25
1647476770000|2022-03-17 00:26:10|2773.31|2765.61|2773.17|2765.47|2773.36|2765.66|2773.15|2765.45|21
1647476780000|2022-03-17 00:26:20|2773.18|2765.48|2772.72|2765.02|2773.19|2765.49|2772.7|2765|10
1647476790000|2022-03-17 00:26:30|2772.35|2764.65|2771.09|2763.39|2772.44|2764.74|2770.95|2763.25|40
1647476800000|2022-03-17 00:26:40|2770.79|2763.09|2770.27|2762.57|2771.11|2763.41|2770.21|2762.51|35
1647476810000|2022-03-17 00:26:50|2770.29|2762.59|2769.15|2761.45|2770.49|2762.79|2769.15|2761.45|34
1647476820000|2022-03-17 00:27:00|2769.17|2761.47|2768.18|2760.48|2770.12|2762.42|2768.16|2760.46|32
1647476830000|2022-03-17 00:27:10|2768.17|2760.47|2769.66|2761.96|2769.66|2761.96|2768.15|2760.45|33
1647476840000|2022-03-17 00:27:20|2769.68|2761.98|2769.6|2761.9|2769.71|2762.01|2769.44|2761.74|18
1647476850000|2022-03-17 00:27:30|2769.61|2761.91|2769.01|2761.31|2769.8|2762.1|2768.9|2761.2|36
1647476860000|2022-03-17 00:27:40|2769|2761.3|2768.97|2761.27|2769.04|2761.34|2768.7|2761|20
1647476870000|2022-03-17 00:27:50|2768.99|2761.29|2769.23|2761.53|2769.27|2761.57|2768.99|2761.29|12
1647476880000|2022-03-17 00:28:00|2769.27|2761.57|2769.66|2761.96|2769.67|2761.97|2769.22|2761.52|27
1647476890000|2022-03-17 00:28:10|2769.67|2761.97|2770.26|2762.56|2770.35|2762.65|2769.18|2761.48|24
1647476900000|2022-03-17 00:28:20|2770.33|2762.63|2769.72|2762.02|2770.33|2762.63|2768.87|2761.17|31
1647476910000|2022-03-17 00:28:30|2769.63|2761.93|2769.84|2762.14|2770.14|2762.44|2769.45|2761.75|31
1647476920000|2022-03-17 00:28:40|2769.85|2762.15|2770.05|2762.35|2770.45|2762.75|2769.85|2762.15|34
1647476930000|2022-03-17 00:28:50|2770.09|2762.39|2768.99|2761.29|2770.16|2762.46|2768.58|2760.88|32
1647476940000|2022-03-17 00:29:00|2769.04|2761.34|2768.98|2761.28|2769.27|2761.57|2768.95|2761.25|31
1647476950000|2022-03-17 00:29:10|2768.99|2761.29|2768.94|2761.24|2769.15|2761.45|2768.93|2761.23|23
1647476960000|2022-03-17 00:29:20|2768.95|2761.25|2768.84|2761.14|2769.05|2761.35|2768.83|2761.13|22
1647476970000|2022-03-17 00:29:30|2768.86|2761.16|2769.08|2761.38|2769.1|2761.4|2768.84|2761.14|26
1647476980000|2022-03-17 00:29:40|2769.07|2761.37|2769.09|2761.39|2769.1|2761.4|2768.36|2760.66|25
1647476990000|2022-03-17 00:29:50|2768.97|2761.27|2768.83|2761.13|2769.13|2761.43|2768.81|2761.11|31
1647477000000|2022-03-17 00:30:00|2768.85|2761.15|2769.6|2761.9|2769.69|2761.99|2768.84|2761.14|31
1647477010000|2022-03-17 00:30:10|2769.51|2761.81|2769.86|2762.16|2769.86|2762.16|2769.37|2761.67|28
1647477020000|2022-03-17 00:30:20|2769.65|2761.95|2769.44|2761.74|2770.16|2762.46|2769.41|2761.71|30
1647477030000|2022-03-17 00:30:30|2769.51|2761.81|2771.09|2763.39|2771.25|2763.55|2769.46|2761.76|38
1647477040000|2022-03-17 00:30:40|2771.07|2763.37|2771.33|2763.63|2771.51|2763.81|2771.04|2763.34|31
1647477050000|2022-03-17 00:30:50|2771.4|2763.7|2770.9|2763.2|2771.4|2763.7|2770.9|2763.2|26
1647477060000|2022-03-17 00:31:00|2770.97|2763.27|2770.98|2763.28|2771.28|2763.58|2770.94|2763.24|26
1647477070000|2022-03-17 00:31:10|2770.99|2763.29|2769.76|2762.06|2771|2763.3|2769.76|2762.06|37
1647477080000|2022-03-17 00:31:20|2769.66|2761.96|2769.37|2761.67|2769.75|2762.05|2769.34|2761.64|34
1647477090000|2022-03-17 00:31:30|2769.5|2761.8|2767.99|2760.29|2769.51|2761.81|2767.93|2760.23|35
1647477100000|2022-03-17 00:31:40|2768.12|2760.42|2767.16|2759.46|2768.13|2760.43|2766.84|2759.14|35
1647477110000|2022-03-17 00:31:50|2767.17|2759.47|2764.95|2757.25|2767.39|2759.69|2764.95|2757.25|33
1647477120000|2022-03-17 00:32:00|2765.09|2757.39|2764.99|2757.29|2765.38|2757.68|2764.72|2757.02|36
1647477130000|2022-03-17 00:32:10|2764.96|2757.26|2762.92|2755.22|2764.96|2757.26|2762.72|2755.02|38
1647477140000|2022-03-17 00:32:20|2762.98|2755.28|2763.02|2755.32|2763.62|2755.92|2762.93|2755.23|36
1647477150000|2022-03-17 00:32:30|2763|2755.3|2764.5|2756.8|2764.5|2756.8|2763|2755.3|31
1647477160000|2022-03-17 00:32:40|2764.51|2756.81|2764.5|2756.8|2764.91|2757.21|2764.22|2756.52|30
1647477170000|2022-03-17 00:32:50|2764.25|2756.55|2763.04|2755.34|2764.25|2756.55|2762.89|2755.19|29
1647477180000|2022-03-17 00:33:00|2762.93|2755.23|2762.36|2754.66|2762.93|2755.23|2762.1|2754.4|36
1647477190000|2022-03-17 00:33:10|2762.41|2754.71|2762.93|2755.23|2763.4|2755.7|2762.38|2754.68|32
1647477200000|2022-03-17 00:33:20|2762.91|2755.21|2763.78|2756.08|2763.86|2756.16|2762.88|2755.18|27
1647477210000|2022-03-17 00:33:30|2763.79|2756.09|2763.95|2756.25|2764.25|2756.55|2763.73|2756.03|32
1647477220000|2022-03-17 00:33:40|2763.93|2756.23|2763.74|2756.04|2763.93|2756.23|2763.6|2755.9|30
1647477230000|2022-03-17 00:33:50|2763.8|2756.1|2764.56|2756.86|2764.56|2756.86|2763.76|2756.06|28
1647477240000|2022-03-17 00:34:00|2764.6|2756.9|2764.36|2756.66|2764.6|2756.9|2764.34|2756.64|21
1647477250000|2022-03-17 00:34:10|2764.25|2756.55|2764.25|2756.55|2764.66|2756.96|2764.07|2756.37|32
1647477260000|2022-03-17 00:34:20|2764.26|2756.56|2764.4|2756.7|2764.4|2756.7|2764.26|2756.56|11
1647477270000|2022-03-17 00:34:30|2764.14|2756.44|2763.32|2755.62|2764.14|2756.44|2763.17|2755.47|31
1647477280000|2022-03-17 00:34:40|2763.33|2755.63|2764.37|2756.67|2764.41|2756.71|2763.33|2755.63|37
1647477290000|2022-03-17 00:34:50|2764.11|2756.41|2764.34|2756.64|2764.78|2757.08|2764.11|2756.41|35
1647477300000|2022-03-17 00:35:00|2764.39|2756.69|2764.4|2756.7|2764.56|2756.86|2764.32|2756.62|32
1647477310000|2022-03-17 00:35:10|2764.27|2756.57|2764.5|2756.8|2764.57|2756.87|2764.16|2756.46|29
1647477320000|2022-03-17 00:35:20|2764.33|2756.63|2764.9|2757.2|2764.9|2757.2|2764.33|2756.63|26
1647477330000|2022-03-17 00:35:30|2764.87|2757.17|2766.35|2758.65|2766.35|2758.65|2764.57|2756.87|30
1647477340000|2022-03-17 00:35:40|2766.44|2758.74|2766|2758.3|2766.91|2759.21|2765.75|2758.05|33
1647477350000|2022-03-17 00:35:50|2765.92|2758.22|2766.07|2758.37|2766.11|2758.41|2765.92|2758.22|21
1647477360000|2022-03-17 00:36:00|2766.06|2758.36|2764.88|2757.18|2766.18|2758.48|2764.84|2757.14|33
1647477370000|2022-03-17 00:36:10|2764.78|2757.08|2763.81|2756.11|2765.57|2757.87|2763.81|2756.11|34
1647477380000|2022-03-17 00:36:20|2763.68|2755.98|2763.74|2756.04|2763.79|2756.09|2763.65|2755.95|30
1647477390000|2022-03-17 00:36:30|2763.8|2756.1|2763.6|2755.9|2764.34|2756.64|2763.6|2755.9|32
1647477400000|2022-03-17 00:36:40|2763.43|2755.73|2763.17|2755.47|2763.54|2755.84|2763.17|2755.47|36
1647477410000|2022-03-17 00:36:50|2763.18|2755.48|2763.75|2756.05|2763.99|2756.29|2763.18|2755.48|37
1647477420000|2022-03-17 00:37:00|2763.72|2756.02|2763.47|2755.77|2764.23|2756.53|2763.37|2755.67|31
1647477430000|2022-03-17 00:37:10|2763.45|2755.75|2762.79|2755.09|2763.74|2756.04|2762.76|2755.06|27
1647477440000|2022-03-17 00:37:20|2762.77|2755.07|2763.73|2756.03|2763.73|2756.03|2762.66|2754.96|23
1647477450000|2022-03-17 00:37:30|2763.8|2756.1|2763.75|2756.05|2764.26|2756.56|2763.51|2755.81|28
1647477460000|2022-03-17 00:37:40|2763.78|2756.08|2762.14|2754.44|2763.79|2756.09|2762.04|2754.34|32
1647477470000|2022-03-17 00:37:50|2762.12|2754.42|2762.49|2754.79|2762.49|2754.79|2762.02|2754.32|25
1647477480000|2022-03-17 00:38:00|2762.65|2754.95|2761.46|2753.76|2763.2|2755.5|2761.46|2753.76|35
1647477490000|2022-03-17 00:38:10|2761.33|2753.63|2761.23|2753.53|2761.46|2753.76|2760.98|2753.28|30
1647477500000|2022-03-17 00:38:20|2761.48|2753.78|2762.63|2754.93|2762.63|2754.93|2760.88|2753.18|32
1647477510000|2022-03-17 00:38:30|2762.37|2754.67|2762.25|2754.55|2762.79|2755.09|2762.24|2754.54|29
1647477520000|2022-03-17 00:38:40|2762.38|2754.68|2761.91|2754.21|2762.38|2754.68|2761.45|2753.75|32
1647477530000|2022-03-17 00:38:50|2761.95|2754.25|2762.27|2754.57|2762.34|2754.64|2761.88|2754.18|37
1647477540000|2022-03-17 00:39:00|2762.32|2754.62|2763.32|2755.62|2763.39|2755.69|2762.26|2754.56|33
1647477550000|2022-03-17 00:39:10|2763.39|2755.69|2763.46|2755.76|2763.46|2755.76|2763.3|2755.6|23
1647477560000|2022-03-17 00:39:20|2763.37|2755.67|2763.41|2755.71|2763.66|2755.96|2763.27|2755.57|29
1647477570000|2022-03-17 00:39:30|2763.4|2755.7|2763.35|2755.65|2763.43|2755.73|2763.33|2755.63|21
1647477580000|2022-03-17 00:39:40|2763.36|2755.66|2763.42|2755.72|2763.45|2755.75|2763.14|2755.44|21
1647477590000|2022-03-17 00:39:50|2763.39|2755.69|2762.32|2754.62|2763.39|2755.69|2762.32|2754.62|27
1647477600000|2022-03-17 00:40:00|2762.31|2754.61|2762.32|2754.62|2763.11|2755.41|2762.31|2754.61|29
1647477610000|2022-03-17 00:40:10|2762.31|2754.61|2762.2|2754.5|2762.38|2754.68|2761.97|2754.27|25
1647477620000|2022-03-17 00:40:20|2762.19|2754.49|2762.2|2754.5|2762.28|2754.58|2762.02|2754.32|28
1647477630000|2022-03-17 00:40:30|2762.21|2754.51|2762.18|2754.48|2762.24|2754.54|2761.91|2754.21|14
1647477640000|2022-03-17 00:40:40|2761.91|2754.21|2760.53|2752.83|2761.96|2754.26|2760.34|2752.64|30
1647477650000|2022-03-17 00:40:50|2760.52|2752.82|2759.52|2751.82|2760.52|2752.82|2758.64|2750.94|34
1647477660000|2022-03-17 00:41:00|2759.43|2751.73|2758.27|2750.57|2759.57|2751.87|2758.27|2750.57|34
1647477670000|2022-03-17 00:41:10|2758.36|2750.66|2758.55|2750.85|2758.87|2751.17|2757.98|2750.28|32
1647477680000|2022-03-17 00:41:20|2758.31|2750.61|2762.28|2754.58|2762.28|2754.58|2758.22|2750.52|38
1647477690000|2022-03-17 00:41:30|2762.33|2754.63|2762.6|2754.9|2764.05|2756.35|2762.33|2754.63|31
1647477700000|2022-03-17 00:41:40|2762.65|2754.95|2762.72|2755.02|2762.95|2755.25|2762.61|2754.91|10
1647477710000|2022-03-17 00:41:50|2762.85|2755.15|2763.19|2755.49|2763.19|2755.49|2762.72|2755.02|6
1647477720000|2022-03-17 00:42:00|2763.27|2755.57|2764.08|2756.38|2764.42|2756.72|2763.08|2755.38|29
1647477730000|2022-03-17 00:42:10|2764.07|2756.37|2764.02|2756.32|2764.37|2756.67|2763.89|2756.19|21
1647477740000|2022-03-17 00:42:20|2764.04|2756.34|2762.07|2754.37|2764.34|2756.64|2762.07|2754.37|31
1647477750000|2022-03-17 00:42:30|2762.1|2754.4|2762.31|2754.61|2762.35|2754.65|2762.07|2754.37|25
1647477760000|2022-03-17 00:42:40|2762.28|2754.58|2762.21|2754.51|2762.5|2754.8|2762.15|2754.45|29
1647477770000|2022-03-17 00:42:50|2762.3|2754.6|2762.56|2754.86|2762.59|2754.89|2762.18|2754.48|28
1647477780000|2022-03-17 00:43:00|2762.54|2754.84|2762.51|2754.81|2762.6|2754.9|2762.19|2754.49|27
1647477790000|2022-03-17 00:43:10|2762.52|2754.82|2759.93|2752.23|2762.52|2754.82|2759.66|2751.96|37
1647477800000|2022-03-17 00:43:20|2759.95|2752.25|2760.53|2752.83|2760.94|2753.24|2759.9|2752.2|31
1647477810000|2022-03-17 00:43:30|2760.5|2752.8|2761.13|2753.43|2761.56|2753.86|2760.33|2752.63|37
1647477820000|2022-03-17 00:43:40|2761.01|2753.31|2760.65|2752.95|2761.03|2753.33|2760.45|2752.75|27
1647477830000|2022-03-17 00:43:50|2760.63|2752.93|2760.73|2753.03|2760.78|2753.08|2760.47|2752.77|22
1647477840000|2022-03-17 00:44:00|2760.74|2753.04|2760.47|2752.77|2760.75|2753.05|2759.76|2752.06|25
1647477850000|2022-03-17 00:44:10|2760.51|2752.81|2760.78|2753.08|2760.81|2753.11|2760.51|2752.81|30
1647477860000|2022-03-17 00:44:20|2760.79|2753.09|2760.81|2753.11|2760.81|2753.11|2760.78|2753.08|4
1647477870000|2022-03-17 00:44:30|2760.96|2753.26|2761.99|2754.29|2762.02|2754.32|2760.96|2753.26|30
1647477880000|2022-03-17 00:44:40|2762.02|2754.32|2763.28|2755.58|2763.3|2755.6|2761.78|2754.08|23
1647477890000|2022-03-17 00:44:50|2763.56|2755.86|2763.56|2755.86|2763.97|2756.27|2763.03|2755.33|31
1647477900000|2022-03-17 00:45:00|2763.85|2756.15|2763.31|2755.61|2764.06|2756.36|2763.07|2755.37|34
1647477910000|2022-03-17 00:45:10|2763.08|2755.38|2763.13|2755.43|2763.57|2755.87|2763.08|2755.38|22
1647477920000|2022-03-17 00:45:20|2763.5|2755.8|2764.58|2756.88|2764.6|2756.9|2763.43|2755.73|34
1647477930000|2022-03-17 00:45:30|2764.62|2756.92|2764.16|2756.46|2765.06|2757.36|2764.04|2756.34|31
1647477940000|2022-03-17 00:45:40|2764.19|2756.49|2764.65|2756.95|2764.71|2757.01|2764.08|2756.38|31
1647477950000|2022-03-17 00:45:50|2764.68|2756.98|2765.13|2757.43|2765.24|2757.54|2764.56|2756.86|25
1647477960000|2022-03-17 00:46:00|2764.96|2757.26|2765.64|2757.94|2765.64|2757.94|2764.55|2756.85|36
1647477970000|2022-03-17 00:46:10|2765.5|2757.8|2766.84|2759.14|2766.97|2759.27|2765.33|2757.63|37
1647477980000|2022-03-17 00:46:20|2766.96|2759.26|2767.07|2759.37|2767.1|2759.4|2766.79|2759.09|33
1647477990000|2022-03-17 00:46:30|2766.95|2759.25|2766.94|2759.24|2767.13|2759.43|2766.86|2759.16|24
1647478000000|2022-03-17 00:46:40|2767.01|2759.31|2767.07|2759.37|2767.32|2759.62|2767|2759.3|18
1647478010000|2022-03-17 00:46:50|2767.17|2759.47|2768.72|2761.02|2768.72|2761.02|2767.17|2759.47|27
1647478020000|2022-03-17 00:47:00|2768.91|2761.21|2767.85|2760.15|2768.91|2761.21|2767.81|2760.11|33
1647478030000|2022-03-17 00:47:10|2767.99|2760.29|2767.35|2759.65|2768.1|2760.4|2767.12|2759.42|32
1647478040000|2022-03-17 00:47:20|2767.31|2759.61|2766.33|2758.63|2767.39|2759.69|2766.27|2758.57|25
1647478050000|2022-03-17 00:47:30|2766.38|2758.68|2764.96|2757.26|2766.42|2758.72|2764.96|2757.26|26
1647478060000|2022-03-17 00:47:40|2764.98|2757.28|2765.63|2757.93|2765.74|2758.04|2764.16|2756.46|35
1647478070000|2022-03-17 00:47:50|2765.67|2757.97|2765|2757.3|2765.67|2757.97|2765|2757.3|24
1647478080000|2022-03-17 00:48:00|2764.95|2757.25|2765.85|2758.15|2765.85|2758.15|2764.95|2757.25|29
1647478090000|2022-03-17 00:48:10|2765.93|2758.23|2767.11|2759.41|2767.11|2759.41|2765.92|2758.22|27
1647478100000|2022-03-17 00:48:20|2767.14|2759.44|2765.87|2758.17|2767.52|2759.82|2765.87|2758.17|35
1647478110000|2022-03-17 00:48:30|2765.91|2758.21|2765.53|2757.83|2766.16|2758.46|2765.38|2757.68|31
1647478120000|2022-03-17 00:48:40|2765.59|2757.89|2765.77|2758.07|2766.04|2758.34|2765.4|2757.7|24
1647478130000|2022-03-17 00:48:50|2765.73|2758.03|2766.04|2758.34|2766.33|2758.63|2765.73|2758.03|23
1647478140000|2022-03-17 00:49:00|2766.28|2758.58|2766.24|2758.54|2766.28|2758.58|2765.88|2758.18|20
1647478150000|2022-03-17 00:49:10|2766.23|2758.53|2766.27|2758.57|2766.28|2758.58|2766.23|2758.53|5
1647478160000|2022-03-17 00:49:20|2766.26|2758.56|2766.27|2758.57|2766.28|2758.58|2766.11|2758.41|11
1647478170000|2022-03-17 00:49:30|2766.13|2758.43|2764.21|2756.51|2766.13|2758.43|2764.08|2756.38|26
1647478180000|2022-03-17 00:49:40|2764.24|2756.54|2764.18|2756.48|2764.32|2756.62|2764.18|2756.48|19
1647478190000|2022-03-17 00:49:50|2764.2|2756.5|2765.16|2757.46|2765.37|2757.67|2764.2|2756.5|26
1647478200000|2022-03-17 00:50:00|2765.17|2757.47|2764.39|2756.69|2765.19|2757.49|2763.97|2756.27|28
1647478210000|2022-03-17 00:50:10|2764.37|2756.67|2765.21|2757.51|2765.21|2757.51|2763.48|2755.78|34
1647478220000|2022-03-17 00:50:20|2765.16|2757.46|2766.42|2758.72|2767.31|2759.61|2764.95|2757.25|35
1647478230000|2022-03-17 00:50:30|2766.2|2758.5|2765.53|2757.83|2766.48|2758.78|2765.44|2757.74|33
1647478240000|2022-03-17 00:50:40|2765.8|2758.1|2765.32|2757.62|2765.8|2758.1|2765.17|2757.47|29
1647478250000|2022-03-17 00:50:50|2765.33|2757.63|2765.58|2757.88|2765.66|2757.96|2765.27|2757.57|32
1647478260000|2022-03-17 00:51:00|2765.56|2757.86|2766.46|2758.76|2766.46|2758.76|2765.44|2757.74|28
1647478270000|2022-03-17 00:51:10|2766.52|2758.82|2766.01|2758.31|2766.68|2758.98|2765.85|2758.15|32
1647478280000|2022-03-17 00:51:20|2765.97|2758.27|2765.93|2758.23|2766.19|2758.49|2765.9|2758.2|14
1647478290000|2022-03-17 00:51:30|2765.98|2758.28|2766.39|2758.69|2766.39|2758.69|2765.88|2758.18|29
1647478300000|2022-03-17 00:51:40|2766.59|2758.89|2766.58|2758.88|2767.05|2759.35|2766.58|2758.88|26
1647478310000|2022-03-17 00:51:50|2766.57|2758.87|2766.44|2758.74|2766.61|2758.91|2766.43|2758.73|27
1647478320000|2022-03-17 00:52:00|2766.42|2758.72|2765.74|2758.04|2766.77|2759.07|2765.18|2757.48|34
1647478330000|2022-03-17 00:52:10|2765.82|2758.12|2765.21|2757.51|2765.92|2758.22|2765.09|2757.39|36
1647478340000|2022-03-17 00:52:20|2765.19|2757.49|2765.12|2757.42|2765.19|2757.49|2764.93|2757.23|28
1647478350000|2022-03-17 00:52:30|2765.11|2757.41|2765.17|2757.47|2765.17|2757.47|2765.05|2757.35|21
1647478360000|2022-03-17 00:52:40|2765.16|2757.46|2765.14|2757.44|2765.17|2757.47|2765.14|2757.44|8
1647478370000|2022-03-17 00:52:50|2765.05|2757.35|2764.62|2756.92|2765.06|2757.36|2764.56|2756.86|16
1647478380000|2022-03-17 00:53:00|2764.61|2756.91|2764.63|2756.93|2764.73|2757.03|2764.6|2756.9|22
1647478390000|2022-03-17 00:53:10|2764.62|2756.92|2765.42|2757.72|2765.44|2757.74|2764.62|2756.92|23
1647478400000|2022-03-17 00:53:20|2765.45|2757.75|2764.62|2756.92|2765.59|2757.89|2764.62|2756.92|31
1647478410000|2022-03-17 00:53:30|2764.76|2757.06|2764.64|2756.94|2765.18|2757.48|2764.6|2756.9|30
1647478420000|2022-03-17 00:53:40|2764.78|2757.08|2764.95|2757.25|2765.34|2757.64|2764.65|2756.95|33
1647478430000|2022-03-17 00:53:50|2764.96|2757.26|2765.59|2757.89|2765.64|2757.94|2764.96|2757.26|22
1647478440000|2022-03-17 00:54:00|2765.6|2757.9|2765.65|2757.95|2766.03|2758.33|2765.32|2757.62|22
1647478450000|2022-03-17 00:54:10|2765.55|2757.85|2764.76|2757.06|2765.55|2757.85|2764.59|2756.89|25
1647478460000|2022-03-17 00:54:20|2764.63|2756.93|2765.8|2758.1|2765.84|2758.14|2763.88|2756.18|31
1647478470000|2022-03-17 00:54:30|2765.7|2758|2765.79|2758.09|2765.84|2758.14|2765.69|2757.99|23
1647478480000|2022-03-17 00:54:40|2765.78|2758.08|2765.82|2758.12|2765.94|2758.24|2765.56|2757.86|32
1647478490000|2022-03-17 00:54:50|2765.87|2758.17|2766.46|2758.76|2766.66|2758.96|2765.78|2758.08|23
1647478500000|2022-03-17 00:55:00|2766.83|2759.13|2766.59|2758.89|2766.99|2759.29|2766.34|2758.64|22
1647478510000|2022-03-17 00:55:10|2766.57|2758.87|2766.91|2759.21|2766.91|2759.21|2766.28|2758.58|33
1647478520000|2022-03-17 00:55:20|2766.9|2759.2|2766.89|2759.19|2766.92|2759.22|2766.41|2758.71|14
1647478530000|2022-03-17 00:55:30|2766.88|2759.18|2766.59|2758.89|2766.88|2759.18|2766.4|2758.7|16
1647478540000|2022-03-17 00:55:40|2766.56|2758.86|2767.62|2759.92|2767.62|2759.92|2766.28|2758.58|23
1647478550000|2022-03-17 00:55:50|2767.76|2760.06|2767.68|2759.98|2767.97|2760.27|2767.44|2759.74|31
1647478560000|2022-03-17 00:56:00|2767.98|2760.28|2767.68|2759.98|2768.08|2760.38|2767.63|2759.93|24
1647478570000|2022-03-17 00:56:10|2767.63|2759.93|2768.64|2760.94|2768.7|2761|2767.63|2759.93|25
1647478580000|2022-03-17 00:56:20|2768.71|2761.01|2768.62|2760.92|2768.93|2761.23|2768.38|2760.68|32
1647478590000|2022-03-17 00:56:30|2768.51|2760.81|2768.66|2760.96|2768.67|2760.97|2768.51|2760.81|25
1647478600000|2022-03-17 00:56:40|2768.57|2760.87|2768.74|2761.04|2768.74|2761.04|2768.55|2760.85|24
1647478610000|2022-03-17 00:56:50|2768.67|2760.97|2769.03|2761.33|2769.03|2761.33|2768.63|2760.93|17
1647478620000|2022-03-17 00:57:00|2769.02|2761.32|2768.95|2761.25|2769.03|2761.33|2768.85|2761.15|20
1647478630000|2022-03-17 00:57:10|2768.97|2761.27|2769.12|2761.42|2769.12|2761.42|2768.95|2761.25|14
1647478640000|2022-03-17 00:57:20|2769.1|2761.4|2769.38|2761.68|2769.38|2761.68|2768.93|2761.23|24
1647478650000|2022-03-17 00:57:30|2769.37|2761.67|2769.29|2761.59|2769.38|2761.68|2769.26|2761.56|22
1647478660000|2022-03-17 00:57:40|2769.31|2761.61|2769.41|2761.71|2769.41|2761.71|2769.27|2761.57|26
1647478670000|2022-03-17 00:57:50|2769.39|2761.69|2769.68|2761.98|2769.68|2761.98|2769.39|2761.69|22
1647478680000|2022-03-17 00:58:00|2769.62|2761.92|2771.11|2763.41|2771.81|2764.11|2769.6|2761.9|37
1647478690000|2022-03-17 00:58:10|2771.1|2763.4|2770.71|2763.01|2771.1|2763.4|2770.44|2762.74|33
1647478700000|2022-03-17 00:58:20|2770.69|2762.99|2770.79|2763.09|2770.91|2763.21|2770.69|2762.99|30
1647478710000|2022-03-17 00:58:30|2770.8|2763.1|2770.8|2763.1|2770.82|2763.12|2770.73|2763.03|17
1647478720000|2022-03-17 00:58:40|2770.78|2763.08|2770.83|2763.13|2770.9|2763.2|2770.77|2763.07|19
1647478730000|2022-03-17 00:58:50|2770.81|2763.11|2770.79|2763.09|2770.99|2763.29|2770.76|2763.06|18
1647478740000|2022-03-17 00:59:00|2770.91|2763.21|2771.69|2763.99|2772.01|2764.31|2770.79|2763.09|24
1647478750000|2022-03-17 00:59:10|2771.6|2763.9|2771.9|2764.2|2771.93|2764.23|2771.46|2763.76|30
1647478760000|2022-03-17 00:59:20|2772.03|2764.33|2773.34|2765.64|2773.37|2765.67|2771.96|2764.26|28
1647478770000|2022-03-17 00:59:30|2773.38|2765.68|2772.29|2764.59|2773.46|2765.76|2772.12|2764.42|33
1647478780000|2022-03-17 00:59:40|2772.2|2764.5|2772.14|2764.44|2772.33|2764.63|2772.09|2764.39|26
1647478790000|2022-03-17 00:59:50|2772.13|2764.43|2772.62|2764.92|2772.82|2765.12|2772.08|2764.38|26
1647478800000|2022-03-17 01:00:00|2772.73|2765.03|2772.26|2764.56|2772.73|2765.03|2772.17|2764.47|28
1647478810000|2022-03-17 01:00:10|2772.25|2764.55|2772.25|2764.55|2772.3|2764.6|2772.11|2764.41|25
1647478820000|2022-03-17 01:00:20|2772.36|2764.66|2772.27|2764.57|2772.37|2764.67|2772.25|2764.55|23
1647478830000|2022-03-17 01:00:30|2772.26|2764.56|2772.25|2764.55|2772.33|2764.63|2772.25|2764.55|13
1647478840000|2022-03-17 01:00:40|2772.27|2764.57|2770.84|2763.14|2772.31|2764.61|2770.84|2763.14|22
1647478850000|2022-03-17 01:00:50|2770.94|2763.24|2771.33|2763.63|2771.39|2763.69|2770.94|2763.24|17
1647478860000|2022-03-17 01:01:00|2771.18|2763.48|2770.88|2763.18|2771.42|2763.72|2770.88|2763.18|31
1647478870000|2022-03-17 01:01:10|2770.48|2762.78|2769.85|2762.15|2770.48|2762.78|2769.79|2762.09|30
1647478880000|2022-03-17 01:01:20|2769.74|2762.04|2769.74|2762.04|2769.93|2762.23|2769.64|2761.94|22
1647478890000|2022-03-17 01:01:30|2769.76|2762.06|2769.8|2762.1|2769.82|2762.12|2769.7|2762|16
1647478900000|2022-03-17 01:01:40|2769.61|2761.91|2769.06|2761.36|2769.64|2761.94|2769.05|2761.35|28
1647478910000|2022-03-17 01:01:50|2769.02|2761.32|2768.24|2760.54|2769.05|2761.35|2768.24|2760.54|30
1647478920000|2022-03-17 01:02:00|2768.25|2760.55|2767.86|2760.16|2768.39|2760.69|2767.86|2760.16|25
1647478930000|2022-03-17 01:02:10|2767.81|2760.11|2766.87|2759.17|2767.81|2760.11|2766.86|2759.16|34
1647478940000|2022-03-17 01:02:20|2767.04|2759.34|2767.95|2760.25|2767.95|2760.25|2767|2759.3|34
1647478950000|2022-03-17 01:02:30|2768.06|2760.36|2768.65|2760.95|2768.77|2761.07|2767.92|2760.22|33
1647478960000|2022-03-17 01:02:40|2768.64|2760.94|2768.48|2760.78|2768.9|2761.2|2768.45|2760.75|27
1647478970000|2022-03-17 01:02:50|2768.5|2760.8|2767.94|2760.24|2768.5|2760.8|2766.54|2758.84|30
1647478980000|2022-03-17 01:03:00|2767.99|2760.29|2767.96|2760.26|2768.09|2760.39|2767.77|2760.07|21
1647478990000|2022-03-17 01:03:10|2768.02|2760.32|2768.79|2761.09|2768.83|2761.13|2768.01|2760.31|27
1647479000000|2022-03-17 01:03:20|2768.78|2761.08|2768.17|2760.47|2769.14|2761.44|2768.1|2760.4|33
1647479010000|2022-03-17 01:03:30|2768.14|2760.44|2769.02|2761.32|2769.09|2761.39|2768.14|2760.44|27
1647479020000|2022-03-17 01:03:40|2769.03|2761.33|2769.02|2761.32|2769.08|2761.38|2769.01|2761.31|14
1647479030000|2022-03-17 01:03:50|2769.07|2761.37|2769.01|2761.31|2769.07|2761.37|2768.93|2761.23|11
1647479040000|2022-03-17 01:04:00|2769.04|2761.34|2768.42|2760.72|2769.04|2761.34|2768.38|2760.68|11
1647479050000|2022-03-17 01:04:10|2768.5|2760.8|2768.59|2760.89|2768.59|2760.89|2768.38|2760.68|22
1647479060000|2022-03-17 01:04:20|2768.58|2760.88|2768.58|2760.88|2768.61|2760.91|2768.47|2760.77|17
1647479070000|2022-03-17 01:04:30|2768.59|2760.89|2768.47|2760.77|2768.6|2760.9|2768.43|2760.73|24
1647479080000|2022-03-17 01:04:40|2768.81|2761.11|2766.67|2758.97|2768.9|2761.2|2766.67|2758.97|35
1647479090000|2022-03-17 01:04:50|2766.51|2758.81|2765.97|2758.27|2766.51|2758.81|2765.79|2758.09|31
1647479100000|2022-03-17 01:05:00|2765.88|2758.18|2767.42|2759.72|2767.73|2760.03|2765.25|2757.55|35
1647479110000|2022-03-17 01:05:10|2767.38|2759.68|2766.95|2759.25|2767.93|2760.23|2766.95|2759.25|37
1647479120000|2022-03-17 01:05:20|2767.1|2759.4|2767.42|2759.72|2767.42|2759.72|2766.97|2759.27|30
1647479130000|2022-03-17 01:05:30|2767.37|2759.67|2767.41|2759.71|2767.44|2759.74|2767.05|2759.35|16
1647479140000|2022-03-17 01:05:40|2767.38|2759.68|2767.42|2759.72|2767.44|2759.74|2767.13|2759.43|26
1647479150000|2022-03-17 01:05:50|2767.44|2759.74|2767.55|2759.85|2767.62|2759.92|2767.27|2759.57|29
1647479160000|2022-03-17 01:06:00|2767.6|2759.9|2767.67|2759.97|2767.73|2760.03|2767.56|2759.86|29
1647479170000|2022-03-17 01:06:10|2767.72|2760.02|2766.97|2759.27|2767.75|2760.05|2766.91|2759.21|33
1647479180000|2022-03-17 01:06:20|2767.01|2759.31|2766.87|2759.17|2767.18|2759.48|2766.82|2759.12|31
1647479190000|2022-03-17 01:06:30|2766.84|2759.14|2766.84|2759.14|2767.01|2759.31|2766.78|2759.08|36
1647479200000|2022-03-17 01:06:40|2766.89|2759.19|2766.58|2758.88|2767.74|2760.04|2766.58|2758.88|33
1647479210000|2022-03-17 01:06:50|2766.62|2758.92|2766.59|2758.89|2766.79|2759.09|2766.46|2758.76|33
1647479220000|2022-03-17 01:07:00|2766.57|2758.87|2766.18|2758.48|2766.68|2758.98|2766.15|2758.45|35
1647479230000|2022-03-17 01:07:10|2766.19|2758.49|2766.25|2758.55|2766.36|2758.66|2766.19|2758.49|19
1647479240000|2022-03-17 01:07:20|2766.27|2758.57|2764.37|2756.67|2766.27|2758.57|2764.37|2756.67|25
1647479250000|2022-03-17 01:07:30|2764.35|2756.65|2764.09|2756.39|2764.35|2756.65|2764.09|2756.39|24
1647479260000|2022-03-17 01:07:40|2764.14|2756.44|2765.48|2757.78|2765.48|2757.78|2764.11|2756.41|30
1647479270000|2022-03-17 01:07:50|2765.41|2757.71|2765.35|2757.65|2765.51|2757.81|2765.32|2757.62|16
1647479280000|2022-03-17 01:08:00|2765.36|2757.66|2765.17|2757.47|2765.36|2757.66|2765.04|2757.34|26
1647479290000|2022-03-17 01:08:10|2765.2|2757.5|2764.66|2756.96|2765.2|2757.5|2764.62|2756.92|32
1647479300000|2022-03-17 01:08:20|2764.65|2756.95|2764.22|2756.52|2764.65|2756.95|2763.97|2756.27|29
1647479310000|2022-03-17 01:08:30|2764.3|2756.6|2764.33|2756.63|2764.44|2756.74|2764.13|2756.43|26
1647479320000|2022-03-17 01:08:40|2764.27|2756.57|2764.14|2756.44|2764.44|2756.74|2763.92|2756.22|29
1647479330000|2022-03-17 01:08:50|2764.01|2756.31|2764.53|2756.83|2764.53|2756.83|2764.01|2756.31|30
1647479340000|2022-03-17 01:09:00|2764.46|2756.76|2766.27|2758.57|2766.27|2758.57|2764.38|2756.68|32
1647479350000|2022-03-17 01:09:10|2766.26|2758.56|2766.31|2758.61|2766.56|2758.86|2766.17|2758.47|34
1647479360000|2022-03-17 01:09:20|2766.4|2758.7|2765.54|2757.84|2766.55|2758.85|2765.13|2757.43|33
1647479370000|2022-03-17 01:09:30|2765.57|2757.87|2765.18|2757.48|2765.79|2758.09|2765.12|2757.42|33
1647479380000|2022-03-17 01:09:40|2765.24|2757.54|2765.1|2757.4|2765.24|2757.54|2764.81|2757.11|36
1647479390000|2022-03-17 01:09:50|2765.05|2757.35|2765.11|2757.41|2765.23|2757.53|2764.81|2757.11|29
1647479400000|2022-03-17 01:10:00|2765.04|2757.34|2765.28|2757.58|2765.49|2757.79|2764.81|2757.11|36
1647479410000|2022-03-17 01:10:10|2765.27|2757.57|2764.49|2756.79|2765.28|2757.58|2764.49|2756.79|34
1647479420000|2022-03-17 01:10:20|2764.52|2756.82|2763.94|2756.24|2764.71|2757.01|2763.93|2756.23|29
1647479430000|2022-03-17 01:10:30|2764.01|2756.31|2764.4|2756.7|2764.74|2757.04|2764.01|2756.31|27
1647479440000|2022-03-17 01:10:40|2764.48|2756.78|2764.33|2756.63|2764.51|2756.81|2764.33|2756.63|29
1647479450000|2022-03-17 01:10:50|2764.38|2756.68|2764.55|2756.85|2764.55|2756.85|2764.31|2756.61|35
1647479460000|2022-03-17 01:11:00|2764.56|2756.86|2764.48|2756.78|2764.56|2756.86|2764.38|2756.68|26
1647479470000|2022-03-17 01:11:10|2764.41|2756.71|2764.46|2756.76|2764.59|2756.89|2764.24|2756.54|34
1647479480000|2022-03-17 01:11:20|2764.51|2756.81|2765.5|2757.8|2765.5|2757.8|2764.31|2756.61|38
1647479490000|2022-03-17 01:11:30|2765.39|2757.69|2765.12|2757.42|2765.39|2757.69|2765.09|2757.39|24
1647479500000|2022-03-17 01:11:40|2765.1|2757.4|2764.47|2756.77|2765.17|2757.47|2764.47|2756.77|31
1647479510000|2022-03-17 01:11:50|2764.54|2756.84|2764.88|2757.18|2764.88|2757.18|2764.48|2756.78|26
1647479520000|2022-03-17 01:12:00|2764.87|2757.17|2766.06|2758.36|2766.07|2758.37|2764.42|2756.72|36
1647479530000|2022-03-17 01:12:10|2766.07|2758.37|2766.04|2758.34|2766.25|2758.55|2766.04|2758.34|31
1647479540000|2022-03-17 01:12:20|2766.07|2758.37|2765.94|2758.24|2766.19|2758.49|2765.75|2758.05|32
1647479550000|2022-03-17 01:12:30|2765.92|2758.22|2767.1|2759.4|2767.11|2759.41|2765.92|2758.22|33
1647479560000|2022-03-17 01:12:40|2767.08|2759.38|2766.97|2759.27|2767.35|2759.65|2766.9|2759.2|35
1647479570000|2022-03-17 01:12:50|2767|2759.3|2766.99|2759.29|2767.17|2759.47|2766.84|2759.14|29
1647479580000|2022-03-17 01:13:00|2767|2759.3|2766.8|2759.1|2767.06|2759.36|2766.73|2759.03|28
1647479590000|2022-03-17 01:13:10|2766.81|2759.11|2766.8|2759.1|2766.93|2759.23|2766.58|2758.88|26
1647479600000|2022-03-17 01:13:20|2766.79|2759.09|2767.61|2759.91|2767.76|2760.06|2766.61|2758.91|28
1647479610000|2022-03-17 01:13:30|2767.58|2759.88|2767.29|2759.59|2767.78|2760.08|2767.25|2759.55|22
1647479620000|2022-03-17 01:13:40|2767.28|2759.58|2768.17|2760.47|2768.59|2760.89|2767.28|2759.58|27
1647479630000|2022-03-17 01:13:50|2767.96|2760.26|2768.7|2761|2768.97|2761.27|2767.96|2760.26|27
1647479640000|2022-03-17 01:14:00|2768.11|2760.41|2768.82|2761.12|2768.89|2761.19|2767.83|2760.13|29
1647479650000|2022-03-17 01:14:10|2768.79|2761.09|2768.21|2760.51|2768.79|2761.09|2768.21|2760.51|27
1647479660000|2022-03-17 01:14:20|2768.22|2760.52|2768.63|2760.93|2769.14|2761.44|2768.22|2760.52|29
1647479670000|2022-03-17 01:14:30|2768.62|2760.92|2769.06|2761.36|2769.1|2761.4|2768.62|2760.92|32
1647479680000|2022-03-17 01:14:40|2769.11|2761.41|2768.95|2761.25|2769.22|2761.52|2768.95|2761.25|34
1647479690000|2022-03-17 01:14:50|2768.94|2761.24|2768.56|2760.86|2769.03|2761.33|2768.38|2760.68|23
1647479700000|2022-03-17 01:15:00|2768.57|2760.87|2768.62|2760.92|2768.71|2761.01|2768.51|2760.81|21
1647479710000|2022-03-17 01:15:10|2768.63|2760.93|2767.92|2760.22|2768.63|2760.93|2767.79|2760.09|33
1647479720000|2022-03-17 01:15:20|2767.98|2760.28|2767.21|2759.51|2768.54|2760.84|2767.13|2759.43|32
1647479730000|2022-03-17 01:15:30|2766.63|2758.93|2767.37|2759.67|2767.37|2759.67|2766.63|2758.93|22
1647479740000|2022-03-17 01:15:40|2767.72|2760.02|2768.05|2760.35|2768.07|2760.37|2767.72|2760.02|30
1647479750000|2022-03-17 01:15:50|2768.08|2760.38|2767.24|2759.54|2768.08|2760.38|2767.11|2759.41|36
1647479760000|2022-03-17 01:16:00|2767.43|2759.73|2767.55|2759.85|2767.62|2759.92|2767.29|2759.59|30
1647479770000|2022-03-17 01:16:10|2767.35|2759.65|2768.31|2760.61|2768.67|2760.97|2767.35|2759.65|34
1647479780000|2022-03-17 01:16:20|2768.32|2760.62|2768.91|2761.21|2768.97|2761.27|2768.3|2760.6|33
1647479790000|2022-03-17 01:16:30|2768.92|2761.22|2770.12|2762.42|2770.12|2762.42|2768.78|2761.08|30
1647479800000|2022-03-17 01:16:40|2770.11|2762.41|2769.64|2761.94|2770.43|2762.73|2769.48|2761.78|36
1647479810000|2022-03-17 01:16:50|2769.61|2761.91|2768.84|2761.14|2769.61|2761.91|2768.79|2761.09|35
1647479820000|2022-03-17 01:17:00|2768.83|2761.13|2769.09|2761.39|2769.5|2761.8|2768.44|2760.74|34
1647479830000|2022-03-17 01:17:10|2769.08|2761.38|2769.14|2761.44|2769.31|2761.61|2769.04|2761.34|34
1647479840000|2022-03-17 01:17:20|2769.09|2761.39|2769.4|2761.7|2769.47|2761.77|2769.09|2761.39|37
1647479850000|2022-03-17 01:17:30|2769.38|2761.68|2769.44|2761.74|2769.51|2761.81|2769.36|2761.66|30
1647479860000|2022-03-17 01:17:40|2769.45|2761.75|2770.38|2762.68|2770.39|2762.69|2769.34|2761.64|36
1647479870000|2022-03-17 01:17:50|2770.43|2762.73|2770.56|2762.86|2770.62|2762.92|2770.41|2762.71|23
1647479880000|2022-03-17 01:18:00|2770.61|2762.91|2770.39|2762.69|2770.72|2763.02|2770.39|2762.69|31
1647479890000|2022-03-17 01:18:10|2770.34|2762.64|2770.51|2762.81|2770.55|2762.85|2770.25|2762.55|35
1647479900000|2022-03-17 01:18:20|2770.5|2762.8|2770.34|2762.64|2770.54|2762.84|2770.09|2762.39|31
1647479910000|2022-03-17 01:18:30|2770.33|2762.63|2769.77|2762.07|2770.38|2762.68|2769.61|2761.91|32
1647479920000|2022-03-17 01:18:40|2769.8|2762.1|2769.22|2761.52|2769.83|2762.13|2769.14|2761.44|29
1647479930000|2022-03-17 01:18:50|2769.23|2761.53|2769|2761.3|2769.23|2761.53|2768.75|2761.05|35
1647479940000|2022-03-17 01:19:00|2769.03|2761.33|2768.99|2761.29|2769.17|2761.47|2768.96|2761.26|32
1647479950000|2022-03-17 01:19:10|2768.96|2761.26|2769.13|2761.43|2769.17|2761.47|2768.95|2761.25|33
1647479960000|2022-03-17 01:19:20|2769.16|2761.46|2769.03|2761.33|2769.18|2761.48|2768.96|2761.26|26
1647479970000|2022-03-17 01:19:30|2768.96|2761.26|2769.09|2761.39|2769.16|2761.46|2768.91|2761.21|30
1647479980000|2022-03-17 01:19:40|2769.08|2761.38|2768.89|2761.19|2769.09|2761.39|2768.88|2761.18|33
1647479990000|2022-03-17 01:19:50|2768.88|2761.18|2768.76|2761.06|2768.97|2761.27|2768.69|2760.99|27
1647480000000|2022-03-17 01:20:00|2768.74|2761.04|2768.91|2761.21|2768.98|2761.28|2768.68|2760.98|30
1647480010000|2022-03-17 01:20:10|2768.95|2761.25|2768.9|2761.2|2768.95|2761.25|2768.79|2761.09|26
1647480020000|2022-03-17 01:20:20|2768.91|2761.21|2768.86|2761.16|2768.94|2761.24|2768.8|2761.1|24
1647480030000|2022-03-17 01:20:30|2768.87|2761.17|2769.75|2762.05|2769.75|2762.05|2768.75|2761.05|27
1647480040000|2022-03-17 01:20:40|2769.76|2762.06|2769.52|2761.82|2769.77|2762.07|2769.3|2761.6|35
1647480050000|2022-03-17 01:20:50|2769.53|2761.83|2769.3|2761.6|2769.53|2761.83|2769.3|2761.6|25
1647480060000|2022-03-17 01:21:00|2769.29|2761.59|2769.39|2761.69|2769.41|2761.71|2769.11|2761.41|21
1647480070000|2022-03-17 01:21:10|2769.41|2761.71|2768.57|2760.87|2769.41|2761.71|2768.57|2760.87|30
1647480080000|2022-03-17 01:21:20|2768.35|2760.65|2768.32|2760.62|2768.53|2760.83|2768.2|2760.5|26
1647480090000|2022-03-17 01:21:30|2768.33|2760.63|2767.81|2760.11|2768.34|2760.64|2767.71|2760.01|32
1647480100000|2022-03-17 01:21:40|2767.72|2760.02|2766.91|2759.21|2767.72|2760.02|2766.87|2759.17|38
1647480110000|2022-03-17 01:21:50|2766.93|2759.23|2765.32|2757.62|2766.95|2759.25|2765.25|2757.55|38
1647480120000|2022-03-17 01:22:00|2765.28|2757.58|2765.36|2757.66|2765.82|2758.12|2765.03|2757.33|38
1647480130000|2022-03-17 01:22:10|2765.22|2757.52|2763.66|2755.96|2765.22|2757.52|2763.45|2755.75|40
1647480140000|2022-03-17 01:22:20|2763.55|2755.85|2762.93|2755.23|2763.59|2755.89|2762.68|2754.98|30
1647480150000|2022-03-17 01:22:30|2762.66|2754.96|2763.73|2756.03|2763.77|2756.07|2762.29|2754.59|36
1647480160000|2022-03-17 01:22:40|2763.53|2755.83|2763.96|2756.26|2763.96|2756.26|2763.27|2755.57|35
1647480170000|2022-03-17 01:22:50|2764.01|2756.31|2763.99|2756.29|2764.85|2757.15|2763.99|2756.29|38
1647480180000|2022-03-17 01:23:00|2764.04|2756.34|2763.92|2756.22|2764.05|2756.35|2763.67|2755.97|31
1647480190000|2022-03-17 01:23:10|2763.96|2756.26|2762.78|2755.08|2764.03|2756.33|2762.78|2755.08|27
1647480200000|2022-03-17 01:23:20|2762.72|2755.02|2763.06|2755.36|2763.19|2755.49|2762.66|2754.96|24
1647480210000|2022-03-17 01:23:30|2763.04|2755.34|2763.04|2755.34|2763.14|2755.44|2762.95|2755.25|28
1647480220000|2022-03-17 01:23:40|2762.94|2755.24|2762.92|2755.22|2763.4|2755.7|2762.67|2754.97|31
1647480230000|2022-03-17 01:23:50|2762.98|2755.28|2762.87|2755.17|2763.18|2755.48|2762.76|2755.06|32
1647480240000|2022-03-17 01:24:00|2762.86|2755.16|2763.02|2755.32|2763.13|2755.43|2762.71|2755.01|29
1647480250000|2022-03-17 01:24:10|2762.9|2755.2|2762.37|2754.67|2763.15|2755.45|2762.04|2754.34|23
1647480260000|2022-03-17 01:24:20|2762.35|2754.65|2761.58|2753.88|2762.39|2754.69|2761.21|2753.51|34
1647480270000|2022-03-17 01:24:30|2761.57|2753.87|2761.65|2753.95|2761.68|2753.98|2761.16|2753.46|18
1647480280000|2022-03-17 01:24:40|2761.62|2753.92|2759.96|2752.26|2761.83|2754.13|2759.44|2751.74|35
1647480290000|2022-03-17 01:24:50|2759.75|2752.05|2759.62|2751.92|2759.75|2752.05|2759.53|2751.83|27
1647480300000|2022-03-17 01:25:00|2759.64|2751.94|2759.74|2752.04|2759.9|2752.2|2759.48|2751.78|34
1647480310000|2022-03-17 01:25:10|2759.68|2751.98|2759.55|2751.85|2759.72|2752.02|2759.38|2751.68|21
1647480320000|2022-03-17 01:25:20|2759.61|2751.91|2760.76|2753.06|2760.8|2753.1|2759.51|2751.81|26
1647480330000|2022-03-17 01:25:30|2760.77|2753.07|2760.36|2752.66|2760.77|2753.07|2760.27|2752.57|32
1647480340000|2022-03-17 01:25:40|2760.39|2752.69|2759.95|2752.25|2760.43|2752.73|2759.73|2752.03|32
1647480350000|2022-03-17 01:25:50|2759.96|2752.26|2760.11|2752.41|2760.34|2752.64|2759.86|2752.16|33
1647480360000|2022-03-17 01:26:00|2760.15|2752.45|2760.16|2752.46|2760.31|2752.61|2760.04|2752.34|34
1647480370000|2022-03-17 01:26:10|2760.37|2752.67|2759.97|2752.27|2760.46|2752.76|2759.97|2752.27|27
1647480380000|2022-03-17 01:26:20|2759.83|2752.13|2758.85|2751.15|2759.83|2752.13|2758.49|2750.79|38
1647480390000|2022-03-17 01:26:30|2758.88|2751.18|2758.31|2750.61|2758.88|2751.18|2758.31|2750.61|20
1647480400000|2022-03-17 01:26:40|2758.33|2750.63|2759.38|2751.68|2759.48|2751.78|2758.33|2750.63|32
1647480410000|2022-03-17 01:26:50|2759.33|2751.63|2758.71|2751.01|2759.36|2751.66|2758.47|2750.77|36
1647480420000|2022-03-17 01:27:00|2758.7|2751|2758.34|2750.64|2758.7|2751|2758.15|2750.45|32
1647480430000|2022-03-17 01:27:10|2758.32|2750.62|2758.8|2751.1|2758.8|2751.1|2758.24|2750.54|28
1647480440000|2022-03-17 01:27:20|2758.76|2751.06|2759.36|2751.66|2759.48|2751.78|2758.65|2750.95|34
1647480450000|2022-03-17 01:27:30|2759.42|2751.72|2759.53|2751.83|2759.6|2751.9|2759.32|2751.62|35
1647480460000|2022-03-17 01:27:40|2759.62|2751.92|2760.61|2752.91|2760.98|2753.28|2759.61|2751.91|34
1647480470000|2022-03-17 01:27:50|2760.66|2752.96|2761.01|2753.31|2761.05|2753.35|2760.6|2752.9|30
1647480480000|2022-03-17 01:28:00|2761.11|2753.41|2763.24|2755.54|2763.24|2755.54|2761.11|2753.41|36
1647480490000|2022-03-17 01:28:10|2762.94|2755.24|2764.17|2756.47|2764.59|2756.89|2762.91|2755.21|30
1647480500000|2022-03-17 01:28:20|2763.95|2756.25|2763.02|2755.32|2763.95|2756.25|2762.91|2755.21|37
1647480510000|2022-03-17 01:28:30|2762.94|2755.24|2762.98|2755.28|2763.13|2755.43|2762.78|2755.08|32
1647480520000|2022-03-17 01:28:40|2763|2755.3|2763.1|2755.4|2763.27|2755.57|2762.96|2755.26|23
1647480530000|2022-03-17 01:28:50|2763.16|2755.46|2763.79|2756.09|2763.9|2756.2|2763|2755.3|28
1647480540000|2022-03-17 01:29:00|2763.63|2755.93|2763.73|2756.03|2763.81|2756.11|2763|2755.3|30
1647480550000|2022-03-17 01:29:10|2763.79|2756.09|2764.19|2756.49|2764.25|2756.55|2763.67|2755.97|30
1647480560000|2022-03-17 01:29:20|2764.22|2756.52|2764.15|2756.45|2764.4|2756.7|2763.88|2756.18|21
1647480570000|2022-03-17 01:29:30|2764.17|2756.47|2762.88|2755.18|2764.25|2756.55|2762.88|2755.18|29
1647480580000|2022-03-17 01:29:40|2762.86|2755.16|2762.62|2754.92|2762.91|2755.21|2762.52|2754.82|36
1647480590000|2022-03-17 01:29:50|2762.4|2754.7|2762.81|2755.11|2763.19|2755.49|2761.85|2754.15|34
1647480600000|2022-03-17 01:30:00|2762.87|2755.17|2763.5|2755.8|2763.76|2756.06|2762.86|2755.16|26
1647480610000|2022-03-17 01:30:10|2763.47|2755.77|2764.12|2756.42|2764.49|2756.79|2763.03|2755.33|33
1647480620000|2022-03-17 01:30:20|2764.57|2756.87|2764.62|2756.92|2764.87|2757.17|2764.24|2756.54|32
1647480630000|2022-03-17 01:30:30|2764.43|2756.73|2763.19|2755.49|2764.43|2756.73|2762.86|2755.16|31
1647480640000|2022-03-17 01:30:40|2763.17|2755.47|2763.35|2755.65|2763.4|2755.7|2763.13|2755.43|26
1647480650000|2022-03-17 01:30:50|2763.2|2755.5|2764.21|2756.51|2764.25|2756.55|2763.16|2755.46|30
1647480660000|2022-03-17 01:31:00|2764.28|2756.58|2764.72|2757.02|2764.72|2757.02|2764.19|2756.49|24
1647480670000|2022-03-17 01:31:10|2764.6|2756.9|2764.65|2756.95|2765.1|2757.4|2764.41|2756.71|33
1647480680000|2022-03-17 01:31:20|2764.66|2756.96|2764.66|2756.96|2765.17|2757.47|2764.45|2756.75|33
1647480690000|2022-03-17 01:31:30|2764.67|2756.97|2765.4|2757.7|2765.4|2757.7|2764.47|2756.77|27
1647480700000|2022-03-17 01:31:40|2765.45|2757.75|2766.12|2758.42|2766.12|2758.42|2765.17|2757.47|30
1647480710000|2022-03-17 01:31:50|2765.86|2758.16|2766.43|2758.73|2766.61|2758.91|2765.76|2758.06|27
1647480720000|2022-03-17 01:32:00|2766.44|2758.74|2767.08|2759.38|2767.22|2759.52|2766.44|2758.74|34
1647480730000|2022-03-17 01:32:10|2767.07|2759.37|2768.9|2761.2|2768.9|2761.2|2767.07|2759.37|31
1647480740000|2022-03-17 01:32:20|2769|2761.3|2770.41|2762.71|2771.78|2764.08|2769|2761.3|39
1647480750000|2022-03-17 01:32:30|2770.55|2762.85|2770|2762.3|2771.38|2763.68|2769.88|2762.18|37
1647480760000|2022-03-17 01:32:40|2770.12|2762.42|2769.61|2761.91|2770.29|2762.59|2769.61|2761.91|29
1647480770000|2022-03-17 01:32:50|2769.55|2761.85|2770.09|2762.39|2770.33|2762.63|2769|2761.3|37
1647480780000|2022-03-17 01:33:00|2770.1|2762.4|2770.46|2762.76|2770.92|2763.22|2769.99|2762.29|37
1647480790000|2022-03-17 01:33:10|2770.73|2763.03|2770.66|2762.96|2771|2763.3|2770.6|2762.9|26
1647480800000|2022-03-17 01:33:20|2770.72|2763.02|2771.39|2763.69|2771.39|2763.69|2770.65|2762.95|30
1647480810000|2022-03-17 01:33:30|2771.41|2763.71|2771.57|2763.87|2771.62|2763.92|2771.19|2763.49|34
1647480820000|2022-03-17 01:33:40|2771.3|2763.6|2771.79|2764.09|2771.81|2764.11|2771.21|2763.51|31
1647480830000|2022-03-17 01:33:50|2771.8|2764.1|2772.59|2764.89|2772.6|2764.9|2771.69|2763.99|37
1647480840000|2022-03-17 01:34:00|2772.61|2764.91|2771.48|2763.78|2772.61|2764.91|2771.48|2763.78|32
1647480850000|2022-03-17 01:34:10|2771.41|2763.71|2770.95|2763.25|2771.41|2763.71|2770.66|2762.96|37
1647480860000|2022-03-17 01:34:20|2770.96|2763.26|2771.11|2763.41|2771.38|2763.68|2770.9|2763.2|35
1647480870000|2022-03-17 01:34:30|2770.81|2763.11|2770.7|2763|2771|2763.3|2770.54|2762.84|22
1647480880000|2022-03-17 01:34:40|2770.63|2762.93|2770.79|2763.09|2770.79|2763.09|2770.1|2762.4|19
1647480890000|2022-03-17 01:34:50|2770.55|2762.85|2770.39|2762.69|2770.79|2763.09|2770.37|2762.67|22
1647480900000|2022-03-17 01:35:00|2770.4|2762.7|2770.58|2762.88|2770.79|2763.09|2770.4|2762.7|15
1647480910000|2022-03-17 01:35:10|2770.84|2763.14|2769.28|2761.58|2770.84|2763.14|2769.18|2761.48|35
1647480920000|2022-03-17 01:35:20|2769.26|2761.56|2769.96|2762.26|2770.4|2762.7|2769.26|2761.56|32
1647480930000|2022-03-17 01:35:30|2769.95|2762.25|2769.08|2761.38|2770|2762.3|2768.88|2761.18|36
1647480940000|2022-03-17 01:35:40|2769.02|2761.32|2768.24|2760.54|2769.02|2761.32|2768.06|2760.36|32
1647480950000|2022-03-17 01:35:50|2768.33|2760.63|2767.78|2760.08|2768.42|2760.72|2766.91|2759.21|38
1647480960000|2022-03-17 01:36:00|2768.02|2760.32|2768.37|2760.67|2768.63|2760.93|2768.02|2760.32|31
1647480970000|2022-03-17 01:36:10|2768.25|2760.55|2768.97|2761.27|2769.3|2761.6|2768.23|2760.53|36
1647480980000|2022-03-17 01:36:20|2769.05|2761.35|2768.72|2761.02|2769.41|2761.71|2768.64|2760.94|25
1647480990000|2022-03-17 01:36:30|2768.68|2760.98|2769.62|2761.92|2769.62|2761.92|2768.67|2760.97|28
1647481000000|2022-03-17 01:36:40|2769.72|2762.02|2770.69|2762.99|2770.75|2763.05|2769.59|2761.89|33
1647481010000|2022-03-17 01:36:50|2770.75|2763.05|2769.83|2762.13|2770.75|2763.05|2769.47|2761.77|29
1647481020000|2022-03-17 01:37:00|2769.87|2762.17|2770.17|2762.47|2770.24|2762.54|2769.87|2762.17|29
1647481030000|2022-03-17 01:37:10|2770.26|2762.56|2770.92|2763.22|2770.92|2763.22|2769.6|2761.9|24
1647481040000|2022-03-17 01:37:20|2770.69|2762.99|2771.53|2763.83|2771.53|2763.83|2770.51|2762.81|23
1647481050000|2022-03-17 01:37:30|2771.54|2763.84|2771.37|2763.67|2771.73|2764.03|2771.36|2763.66|28
1647481060000|2022-03-17 01:37:40|2771.21|2763.51|2771.34|2763.64|2771.37|2763.67|2771.17|2763.47|27
1647481070000|2022-03-17 01:37:50|2771.23|2763.53|2771.21|2763.51|2771.44|2763.74|2771.12|2763.42|29
1647481080000|2022-03-17 01:38:00|2771.14|2763.44|2770.22|2762.52|2771.52|2763.82|2770.22|2762.52|30
1647481090000|2022-03-17 01:38:10|2770.28|2762.58|2770.92|2763.22|2771.08|2763.38|2770.24|2762.54|36
1647481100000|2022-03-17 01:38:20|2770.91|2763.21|2771.76|2764.06|2771.76|2764.06|2770.85|2763.15|32
1647481110000|2022-03-17 01:38:30|2771.88|2764.18|2771.93|2764.23|2771.93|2764.23|2771.53|2763.83|11
1647481120000|2022-03-17 01:38:40|2771.86|2764.16|2771.77|2764.07|2771.86|2764.16|2771.58|2763.88|22
1647481130000|2022-03-17 01:38:50|2771.76|2764.06|2771.76|2764.06|2771.77|2764.07|2771.71|2764.01|15
1647481140000|2022-03-17 01:39:00|2771.78|2764.08|2771.57|2763.87|2771.84|2764.14|2771.11|2763.41|21
1647481150000|2022-03-17 01:39:10|2771.59|2763.89|2771.6|2763.9|2771.95|2764.25|2771.58|2763.88|29
1647481160000|2022-03-17 01:39:20|2771.63|2763.93|2771.61|2763.91|2771.85|2764.15|2771.11|2763.41|28
1647481170000|2022-03-17 01:39:30|2771.83|2764.13|2770.81|2763.11|2771.85|2764.15|2770.81|2763.11|17
1647481180000|2022-03-17 01:39:40|2770.8|2763.1|2769.42|2761.72|2770.8|2763.1|2769.42|2761.72|35
1647481190000|2022-03-17 01:39:50|2769.32|2761.62|2768.2|2760.5|2769.32|2761.62|2767.21|2759.51|36
1647481200000|2022-03-17 01:40:00|2768.47|2760.77|2768.16|2760.46|2768.47|2760.77|2767.49|2759.79|37
1647481210000|2022-03-17 01:40:10|2768.42|2760.72|2770.19|2762.49|2770.58|2762.88|2768.06|2760.36|37
1647481220000|2022-03-17 01:40:20|2770.26|2762.56|2770.25|2762.55|2770.26|2762.56|2769.88|2762.18|29
1647481230000|2022-03-17 01:40:30|2770.26|2762.56|2771.06|2763.36|2771.53|2763.83|2770.26|2762.56|28
1647481240000|2022-03-17 01:40:40|2770.9|2763.2|2770.25|2762.55|2770.9|2763.2|2769.93|2762.23|29
1647481250000|2022-03-17 01:40:50|2770.24|2762.54|2770.41|2762.71|2770.48|2762.78|2770.24|2762.54|23
1647481260000|2022-03-17 01:41:00|2770.03|2762.33|2767.92|2760.22|2770.11|2762.41|2767.26|2759.56|38
1647481270000|2022-03-17 01:41:10|2768.07|2760.37|2768.68|2760.98|2768.73|2761.03|2768.07|2760.37|24
1647481280000|2022-03-17 01:41:20|2768.67|2760.97|2768.66|2760.96|2768.67|2760.97|2767.97|2760.27|32
1647481290000|2022-03-17 01:41:30|2768.64|2760.94|2768.57|2760.87|2768.64|2760.94|2767.99|2760.29|21
1647481300000|2022-03-17 01:41:40|2768.58|2760.88|2770.06|2762.36|2770.29|2762.59|2768.55|2760.85|34
1647481310000|2022-03-17 01:41:50|2770.04|2762.34|2770.42|2762.72|2770.42|2762.72|2769.95|2762.25|33
1647481320000|2022-03-17 01:42:00|2770.32|2762.62|2769.92|2762.22|2770.4|2762.7|2769.74|2762.04|33
1647481330000|2022-03-17 01:42:10|2769.94|2762.24|2769.8|2762.1|2769.94|2762.24|2769.71|2762.01|32
1647481340000|2022-03-17 01:42:20|2769.78|2762.08|2768.66|2760.96|2769.85|2762.15|2768.51|2760.81|32
1647481350000|2022-03-17 01:42:30|2768.72|2761.02|2768.93|2761.23|2769|2761.3|2768.67|2760.97|36
1647481360000|2022-03-17 01:42:40|2768.88|2761.18|2769.63|2761.93|2769.67|2761.97|2768.86|2761.16|34
1647481370000|2022-03-17 01:42:50|2769.6|2761.9|2769.23|2761.53|2769.69|2761.99|2769.23|2761.53|28
1647481380000|2022-03-17 01:43:00|2769.24|2761.54|2769.33|2761.63|2769.4|2761.7|2769.19|2761.49|32
1647481390000|2022-03-17 01:43:10|2769.42|2761.72|2769.33|2761.63|2769.42|2761.72|2769.21|2761.51|24
1647481400000|2022-03-17 01:43:20|2769.31|2761.61|2768.9|2761.2|2769.31|2761.61|2768.28|2760.58|38
1647481410000|2022-03-17 01:43:30|2768.89|2761.19|2768.94|2761.24|2768.97|2761.27|2768.89|2761.19|14
1647481420000|2022-03-17 01:43:40|2768.99|2761.29|2769.17|2761.47|2769.35|2761.65|2768.99|2761.29|25
1647481430000|2022-03-17 01:43:50|2769.18|2761.48|2769.27|2761.57|2769.29|2761.59|2769.17|2761.47|20
1647481440000|2022-03-17 01:44:00|2769.22|2761.52|2769.89|2762.19|2769.95|2762.25|2769.22|2761.52|18
1647481450000|2022-03-17 01:44:10|2769.92|2762.22|2770.21|2762.51|2770.21|2762.51|2769.72|2762.02|26
1647481460000|2022-03-17 01:44:20|2770.25|2762.55|2770.37|2762.67|2770.39|2762.69|2770.25|2762.55|11
1647481470000|2022-03-17 01:44:30|2770.36|2762.66|2770.2|2762.5|2770.36|2762.66|2770.1|2762.4|25
1647481480000|2022-03-17 01:44:40|2770.19|2762.49|2769.91|2762.21|2770.19|2762.49|2769.91|2762.21|22
1647481490000|2022-03-17 01:44:50|2769.93|2762.23|2769.81|2762.11|2770.08|2762.38|2769.75|2762.05|29
1647481500000|2022-03-17 01:45:00|2769.84|2762.14|2769.88|2762.18|2770.1|2762.4|2769.67|2761.97|38
1647481510000|2022-03-17 01:45:10|2769.86|2762.16|2769.47|2761.77|2769.86|2762.16|2769.47|2761.77|14
1647481520000|2022-03-17 01:45:20|2769.52|2761.82|2769.48|2761.78|2769.6|2761.9|2769.48|2761.78|5
1647481530000|2022-03-17 01:45:30|2769.62|2761.92|2769.72|2762.02|2769.73|2762.03|2769.56|2761.86|19
1647481540000|2022-03-17 01:45:40|2769.54|2761.84|2769.65|2761.95|2769.65|2761.95|2769.5|2761.8|18
1647481550000|2022-03-17 01:45:50|2770.08|2762.38|2770.46|2762.76|2770.46|2762.76|2770.08|2762.38|13
1647481560000|2022-03-17 01:46:00|2770.43|2762.73|2771.32|2763.62|2771.36|2763.66|2770.43|2762.73|24
1647481570000|2022-03-17 01:46:10|2771.33|2763.63|2771.41|2763.71|2771.49|2763.79|2771.28|2763.58|17
1647481580000|2022-03-17 01:46:20|2771.37|2763.67|2772.22|2764.52|2772.76|2765.06|2771.27|2763.57|30
1647481590000|2022-03-17 01:46:30|2772.31|2764.61|2773.41|2765.71|2773.53|2765.83|2772.29|2764.59|34
1647481600000|2022-03-17 01:46:40|2773.54|2765.84|2774.18|2766.48|2774.41|2766.71|2773.54|2765.84|23
1647481610000|2022-03-17 01:46:50|2774.1|2766.4|2774.82|2767.12|2775.62|2767.92|2774.1|2766.4|35
1647481620000|2022-03-17 01:47:00|2774.9|2767.2|2775.82|2768.12|2775.87|2768.17|2774.82|2767.12|35
1647481630000|2022-03-17 01:47:10|2775.81|2768.11|2780.07|2772.37|2780.69|2772.99|2775.81|2768.11|38
1647481640000|2022-03-17 01:47:20|2780.09|2772.39|2781.84|2774.14|2782.79|2775.09|2779.56|2771.86|37
1647481650000|2022-03-17 01:47:30|2781.92|2774.22|2781.62|2773.92|2781.94|2774.24|2779.64|2771.94|36
1647481660000|2022-03-17 01:47:40|2781.72|2774.02|2782.32|2774.62|2782.6|2774.9|2781.72|2774.02|39
1647481670000|2022-03-17 01:47:50|2782.56|2774.86|2782.92|2775.22|2783.32|2775.62|2782.38|2774.68|37
1647481680000|2022-03-17 01:48:00|2782.74|2775.04|2785.72|2778.02|2786.23|2778.53|2782.58|2774.88|38
1647481690000|2022-03-17 01:48:10|2785.74|2778.04|2788.41|2780.71|2790.71|2783.01|2785.74|2778.04|39
1647481700000|2022-03-17 01:48:20|2788.58|2780.88|2786.23|2778.53|2788.8|2781.1|2786.23|2778.53|39
1647481710000|2022-03-17 01:48:30|2786.17|2778.47|2784.87|2777.17|2786.17|2778.47|2783.88|2776.18|38
1647481720000|2022-03-17 01:48:40|2784.89|2777.19|2784.06|2776.36|2785.03|2777.33|2783.81|2776.11|36
1647481730000|2022-03-17 01:48:50|2784.03|2776.33|2783.27|2775.57|2784.32|2776.62|2783.27|2775.57|33
1647481740000|2022-03-17 01:49:00|2783.25|2775.55|2780.67|2772.97|2783.25|2775.55|2780.6|2772.9|38
1647481750000|2022-03-17 01:49:10|2780.66|2772.96|2780.19|2772.49|2781.1|2773.4|2780.17|2772.47|35
1647481760000|2022-03-17 01:49:20|2780.26|2772.56|2778.08|2770.38|2780.27|2772.57|2778.04|2770.34|37
1647481770000|2022-03-17 01:49:30|2777.88|2770.18|2775.59|2767.89|2777.88|2770.18|2775.59|2767.89|37
1647481780000|2022-03-17 01:49:40|2775.52|2767.82|2775.16|2767.46|2775.78|2768.08|2774.64|2766.94|36
1647481790000|2022-03-17 01:49:50|2775.12|2767.42|2774.58|2766.88|2775.57|2767.87|2774.58|2766.88|31
1647481800000|2022-03-17 01:50:00|2774.47|2766.77|2774.32|2766.62|2774.52|2766.82|2774.17|2766.47|36
1647481810000|2022-03-17 01:50:10|2774.35|2766.65|2776.37|2768.67|2776.61|2768.91|2774.29|2766.59|38
1647481820000|2022-03-17 01:50:20|2776.23|2768.53|2773.78|2766.08|2776.23|2768.53|2773.46|2765.76|39
1647481830000|2022-03-17 01:50:30|2773.26|2765.56|2770.19|2762.49|2773.28|2765.58|2770.18|2762.48|38
1647481840000|2022-03-17 01:50:40|2770.2|2762.5|2767.78|2760.08|2770.2|2762.5|2767|2759.3|36
1647481850000|2022-03-17 01:50:50|2767.82|2760.12|2768.63|2760.93|2768.63|2760.93|2767.21|2759.51|34
1647481860000|2022-03-17 01:51:00|2768.59|2760.89|2768.53|2760.83|2768.63|2760.93|2767.53|2759.83|36
1647481870000|2022-03-17 01:51:10|2768.55|2760.85|2766.79|2759.09|2768.55|2760.85|2766.2|2758.5|38
1647481880000|2022-03-17 01:51:20|2766.83|2759.13|2766.91|2759.21|2766.99|2759.29|2766.65|2758.95|32
1647481890000|2022-03-17 01:51:30|2766.92|2759.22|2768.26|2760.56|2768.51|2760.81|2766.91|2759.21|33
1647481900000|2022-03-17 01:51:40|2768.24|2760.54|2772.82|2765.12|2772.82|2765.12|2768.24|2760.54|37
1647481910000|2022-03-17 01:51:50|2772.85|2765.15|2771.87|2764.17|2772.92|2765.22|2771.6|2763.9|37
1647481920000|2022-03-17 01:52:00|2771.86|2764.16|2772.07|2764.37|2772.4|2764.7|2770.55|2762.85|38
1647481930000|2022-03-17 01:52:10|2772.02|2764.32|2775.37|2767.67|2775.62|2767.92|2771.97|2764.27|36
1647481940000|2022-03-17 01:52:20|2775.44|2767.74|2774.3|2766.6|2775.78|2768.08|2774.25|2766.55|35
1647481950000|2022-03-17 01:52:30|2774.23|2766.53|2774.41|2766.71|2774.41|2766.71|2773.95|2766.25|36
1647481960000|2022-03-17 01:52:40|2774.45|2766.75|2775.09|2767.39|2775.25|2767.55|2774.45|2766.75|33
1647481970000|2022-03-17 01:52:50|2775.03|2767.33|2775.23|2767.53|2775.38|2767.68|2774.94|2767.24|33
1647481980000|2022-03-17 01:53:00|2775.32|2767.62|2774.55|2766.85|2775.38|2767.68|2774.39|2766.69|34
1647481990000|2022-03-17 01:53:10|2774.56|2766.86|2774.3|2766.6|2774.82|2767.12|2774.23|2766.53|18
1647482000000|2022-03-17 01:53:20|2774.34|2766.64|2774.74|2767.04|2774.87|2767.17|2774.34|2766.64|28
1647482010000|2022-03-17 01:53:30|2774.73|2767.03|2774.77|2767.07|2774.81|2767.11|2774.68|2766.98|30
1647482020000|2022-03-17 01:53:40|2774.75|2767.05|2772.13|2764.43|2774.78|2767.08|2772.06|2764.36|30
1647482030000|2022-03-17 01:53:50|2772.01|2764.31|2771.91|2764.21|2772.01|2764.31|2771.35|2763.65|37
1647482040000|2022-03-17 01:54:00|2772.01|2764.31|2771.17|2763.47|2772.3|2764.6|2771.13|2763.43|35
1647482050000|2022-03-17 01:54:10|2771.08|2763.38|2771.2|2763.5|2771.21|2763.51|2770.38|2762.68|37
1647482060000|2022-03-17 01:54:20|2771.43|2763.73|2772.29|2764.59|2772.34|2764.64|2771.43|2763.73|31
1647482070000|2022-03-17 01:54:30|2772.39|2764.69|2772.42|2764.72|2772.67|2764.97|2772.29|2764.59|34
1647482080000|2022-03-17 01:54:40|2772.43|2764.73|2772.53|2764.83|2772.74|2765.04|2772.38|2764.68|22
1647482090000|2022-03-17 01:54:50|2772.61|2764.91|2772.5|2764.8|2773.39|2765.69|2772.41|2764.71|31
1647482100000|2022-03-17 01:55:00|2772.46|2764.76|2771.64|2763.94|2772.64|2764.94|2771.64|2763.94|26
1647482110000|2022-03-17 01:55:10|2771.65|2763.95|2772.09|2764.39|2772.09|2764.39|2771.52|2763.82|26
1647482120000|2022-03-17 01:55:20|2771.99|2764.29|2771.88|2764.18|2772.19|2764.49|2771.87|2764.17|23
1647482130000|2022-03-17 01:55:30|2771.96|2764.26|2771.71|2764.01|2772.07|2764.37|2771.71|2764.01|25
1647482140000|2022-03-17 01:55:40|2771.7|2764|2770.62|2762.92|2771.7|2764|2770.62|2762.92|14
1647482150000|2022-03-17 01:55:50|2770.69|2762.99|2771.37|2763.67|2771.52|2763.82|2770.55|2762.85|26
1647482160000|2022-03-17 01:56:00|2771.38|2763.68|2771.28|2763.58|2771.43|2763.73|2771.01|2763.31|25
1647482170000|2022-03-17 01:56:10|2771.29|2763.59|2771.44|2763.74|2771.8|2764.1|2771.28|2763.58|28
1647482180000|2022-03-17 01:56:20|2771.45|2763.75|2771.92|2764.22|2772.18|2764.48|2771.43|2763.73|27
1647482190000|2022-03-17 01:56:30|2772.05|2764.35|2772.51|2764.81|2772.58|2764.88|2772.05|2764.35|21
1647482200000|2022-03-17 01:56:40|2772.58|2764.88|2772.73|2765.03|2773.15|2765.45|2772.5|2764.8|26
1647482210000|2022-03-17 01:56:50|2772.72|2765.02|2773.36|2765.66|2773.67|2765.97|2772.72|2765.02|33
1647482220000|2022-03-17 01:57:00|2773.39|2765.69|2773.39|2765.69|2773.56|2765.86|2773.31|2765.61|26
1647482230000|2022-03-17 01:57:10|2773.4|2765.7|2773.54|2765.84|2773.68|2765.98|2773.37|2765.67|28
1647482240000|2022-03-17 01:57:20|2773.53|2765.83|2773.36|2765.66|2773.54|2765.84|2773.22|2765.52|26
1647482250000|2022-03-17 01:57:30|2773.37|2765.67|2772.77|2765.07|2773.37|2765.67|2772.77|2765.07|26
1647482260000|2022-03-17 01:57:40|2772.48|2764.78|2772.4|2764.7|2772.54|2764.84|2772.4|2764.7|21
1647482270000|2022-03-17 01:57:50|2772.49|2764.79|2773.54|2765.84|2773.54|2765.84|2772.43|2764.73|32
1647482280000|2022-03-17 01:58:00|2773.46|2765.76|2773.68|2765.98|2773.68|2765.98|2773.43|2765.73|27
1647482290000|2022-03-17 01:58:10|2773.6|2765.9|2774.74|2767.04|2774.74|2767.04|2773.6|2765.9|35
1647482300000|2022-03-17 01:58:20|2774.71|2767.01|2775.68|2767.98|2775.68|2767.98|2774.71|2767.01|29
1647482310000|2022-03-17 01:58:30|2775.92|2768.22|2775.97|2768.27|2776.83|2769.13|2775.71|2768.01|39
1647482320000|2022-03-17 01:58:40|2776.03|2768.33|2776.23|2768.53|2776.31|2768.61|2775.93|2768.23|36
1647482330000|2022-03-17 01:58:50|2776.24|2768.54|2777.88|2770.18|2777.88|2770.18|2776.22|2768.52|35
1647482340000|2022-03-17 01:59:00|2778.03|2770.33|2777.87|2770.17|2779.71|2772.01|2777.87|2770.17|39
1647482350000|2022-03-17 01:59:10|2777.92|2770.22|2777.8|2770.1|2778.23|2770.53|2777.43|2769.73|35
1647482360000|2022-03-17 01:59:20|2777.78|2770.08|2777.19|2769.49|2777.79|2770.09|2777.11|2769.41|33
1647482370000|2022-03-17 01:59:30|2777.23|2769.53|2777.77|2770.07|2777.77|2770.07|2777.11|2769.41|33
1647482380000|2022-03-17 01:59:40|2777.78|2770.08|2778.52|2770.82|2778.52|2770.82|2777.7|2770|31
1647482390000|2022-03-17 01:59:50|2778.48|2770.78|2778.52|2770.82|2778.85|2771.15|2778.47|2770.77|34
1647482400000|2022-03-17 02:00:00|2778.51|2770.81|2778.26|2770.56|2778.54|2770.84|2777.25|2769.55|36
1647482410000|2022-03-17 02:00:10|2778.42|2770.72|2779.18|2771.48|2779.18|2771.48|2778.42|2770.72|34
1647482420000|2022-03-17 02:00:20|2779.24|2771.54|2779.21|2771.51|2779.47|2771.77|2778.69|2770.99|34
1647482430000|2022-03-17 02:00:30|2779.23|2771.53|2781.48|2773.78|2781.71|2774.01|2779.23|2771.53|38
1647482440000|2022-03-17 02:00:40|2781.37|2773.67|2780.94|2773.24|2781.61|2773.91|2779.85|2772.15|38
1647482450000|2022-03-17 02:00:50|2780.7|2773|2781.13|2773.43|2781.68|2773.98|2780.68|2772.98|36
1647482460000|2022-03-17 02:01:00|2781.14|2773.44|2780.25|2772.55|2781.19|2773.49|2780.11|2772.41|36
1647482470000|2022-03-17 02:01:10|2780.13|2772.43|2779.67|2771.97|2780.59|2772.89|2779.63|2771.93|39
1647482480000|2022-03-17 02:01:20|2779.7|2772|2780.85|2773.15|2781.04|2773.34|2779.62|2771.92|38
1647482490000|2022-03-17 02:01:30|2780.82|2773.12|2780.2|2772.5|2781.35|2773.65|2780.2|2772.5|34
1647482500000|2022-03-17 02:01:40|2780.21|2772.51|2779.58|2771.88|2780.43|2772.73|2779.53|2771.83|37
1647482510000|2022-03-17 02:01:50|2779.61|2771.91|2780.08|2772.38|2780.45|2772.75|2779.56|2771.86|34
1647482520000|2022-03-17 02:02:00|2780.04|2772.34|2780.36|2772.66|2780.39|2772.69|2779.78|2772.08|33
1647482530000|2022-03-17 02:02:10|2780.44|2772.74|2781.24|2773.54|2781.58|2773.88|2780.39|2772.69|31
1647482540000|2022-03-17 02:02:20|2781.29|2773.59|2781.7|2774|2782.51|2774.81|2781.29|2773.59|30
1647482550000|2022-03-17 02:02:30|2781.59|2773.89|2781.83|2774.13|2782.18|2774.48|2781.59|2773.89|29
1647482560000|2022-03-17 02:02:40|2782.18|2774.48|2782.43|2774.73|2782.59|2774.89|2781.71|2774.01|32
1647482570000|2022-03-17 02:02:50|2782.42|2774.72|2785.17|2777.47|2785.18|2777.48|2782.36|2774.66|38
1647482580000|2022-03-17 02:03:00|2785.06|2777.36|2784.13|2776.43|2785.58|2777.88|2784.01|2776.31|39
1647482590000|2022-03-17 02:03:10|2784.17|2776.47|2784.03|2776.33|2784.26|2776.56|2783.31|2775.61|36
1647482600000|2022-03-17 02:03:20|2784.04|2776.34|2783.84|2776.14|2784.04|2776.34|2783.35|2775.65|32
1647482610000|2022-03-17 02:03:30|2783.86|2776.16|2784.01|2776.31|2784.68|2776.98|2783.67|2775.97|36
1647482620000|2022-03-17 02:03:40|2783.96|2776.26|2783.89|2776.19|2784.21|2776.51|2783.69|2775.99|37
1647482630000|2022-03-17 02:03:50|2783.78|2776.08|2783.44|2775.74|2783.9|2776.2|2783.29|2775.59|38
1647482640000|2022-03-17 02:04:00|2783.46|2775.76|2783.57|2775.87|2783.88|2776.18|2783.34|2775.64|39
1647482650000|2022-03-17 02:04:10|2783.67|2775.97|2782.71|2775.01|2783.72|2776.02|2782.53|2774.83|36
1647482660000|2022-03-17 02:04:20|2782.58|2774.88|2782.6|2774.9|2782.6|2774.9|2782.11|2774.41|27
1647482670000|2022-03-17 02:04:30|2782.37|2774.67|2780.48|2772.78|2782.71|2775.01|2780.48|2772.78|28
1647482680000|2022-03-17 02:04:40|2780.52|2772.82|2780.99|2773.29|2780.99|2773.29|2780.35|2772.65|33
1647482690000|2022-03-17 02:04:50|2780.93|2773.23|2780.89|2773.19|2780.97|2773.27|2780.77|2773.07|34
1647482700000|2022-03-17 02:05:00|2780.8|2773.1|2780.6|2772.9|2780.97|2773.27|2780.49|2772.79|31
1647482710000|2022-03-17 02:05:10|2780.61|2772.91|2778.97|2771.27|2780.65|2772.95|2778.86|2771.16|31
1647482720000|2022-03-17 02:05:20|2779.13|2771.43|2779.27|2771.57|2779.7|2772|2779.11|2771.41|37
1647482730000|2022-03-17 02:05:30|2779.29|2771.59|2780.02|2772.32|2780.31|2772.61|2779.26|2771.56|34
1647482740000|2022-03-17 02:05:40|2780.1|2772.4|2780.18|2772.48|2780.22|2772.52|2779.95|2772.25|27
1647482750000|2022-03-17 02:05:50|2780.2|2772.5|2779.51|2771.81|2780.2|2772.5|2779.29|2771.59|28
1647482760000|2022-03-17 02:06:00|2779.5|2771.8|2780.31|2772.61|2780.36|2772.66|2779.36|2771.66|35
1647482770000|2022-03-17 02:06:10|2780.21|2772.51|2779.74|2772.04|2780.27|2772.57|2779.74|2772.04|34
1647482780000|2022-03-17 02:06:20|2779.72|2772.02|2779.46|2771.76|2779.74|2772.04|2779.46|2771.76|25
1647482790000|2022-03-17 02:06:30|2779.5|2771.8|2778.89|2771.19|2779.5|2771.8|2778.79|2771.09|25
1647482800000|2022-03-17 02:06:40|2778.82|2771.12|2778.1|2770.4|2778.88|2771.18|2778|2770.3|36
1647482810000|2022-03-17 02:06:50|2778.04|2770.34|2778.32|2770.62|2778.33|2770.63|2777.8|2770.1|31
1647482820000|2022-03-17 02:07:00|2778.41|2770.71|2777.37|2769.67|2778.56|2770.86|2777.32|2769.62|36
1647482830000|2022-03-17 02:07:10|2777.47|2769.77|2776.81|2769.11|2777.58|2769.88|2776.62|2768.92|33
1647482840000|2022-03-17 02:07:20|2776.9|2769.2|2776.87|2769.17|2777.5|2769.8|2776.35|2768.65|32
1647482850000|2022-03-17 02:07:30|2776.93|2769.23|2775.86|2768.16|2776.93|2769.23|2775.54|2767.84|29
1647482860000|2022-03-17 02:07:40|2775.9|2768.2|2776.18|2768.48|2776.18|2768.48|2775.47|2767.77|29
1647482870000|2022-03-17 02:07:50|2776.21|2768.51|2776.45|2768.75|2776.81|2769.11|2776.18|2768.48|31
1647482880000|2022-03-17 02:08:00|2776.42|2768.72|2776.03|2768.33|2776.49|2768.79|2775.93|2768.23|33
1647482890000|2022-03-17 02:08:10|2776.06|2768.36|2775.21|2767.51|2776.09|2768.39|2775.06|2767.36|33
1647482900000|2022-03-17 02:08:20|2775.13|2767.43|2775.97|2768.27|2775.97|2768.27|2774.9|2767.2|33
1647482910000|2022-03-17 02:08:30|2775.94|2768.24|2776.84|2769.14|2776.96|2769.26|2775.93|2768.23|32
1647482920000|2022-03-17 02:08:40|2776.95|2769.25|2777.2|2769.5|2777.2|2769.5|2776.3|2768.6|31
1647482930000|2022-03-17 02:08:50|2777.27|2769.57|2777.02|2769.32|2777.28|2769.58|2776.94|2769.24|33
1647482940000|2022-03-17 02:09:00|2777.16|2769.46|2777.17|2769.47|2777.19|2769.49|2776.98|2769.28|31
1647482950000|2022-03-17 02:09:10|2777.11|2769.41|2776.95|2769.25|2777.2|2769.5|2776.93|2769.23|28
1647482960000|2022-03-17 02:09:20|2776.94|2769.24|2776.86|2769.16|2777.08|2769.38|2776.85|2769.15|31
1647482970000|2022-03-17 02:09:30|2776.89|2769.19|2776.66|2768.96|2777.03|2769.33|2776.43|2768.73|31
1647482980000|2022-03-17 02:09:40|2776.7|2769|2776.96|2769.26|2777.35|2769.65|2776.68|2768.98|33
1647482990000|2022-03-17 02:09:50|2776.88|2769.18|2775.7|2768|2776.88|2769.18|2775.54|2767.84|29
1647483000000|2022-03-17 02:10:00|2775.69|2767.99|2775.97|2768.27|2775.97|2768.27|2774.73|2767.03|38
1647483010000|2022-03-17 02:10:10|2775.87|2768.17|2775.71|2768.01|2776.68|2768.98|2775.68|2767.98|37
1647483020000|2022-03-17 02:10:20|2775.73|2768.03|2774.64|2766.94|2775.73|2768.03|2774.4|2766.7|37
1647483030000|2022-03-17 02:10:30|2774.65|2766.95|2774.9|2767.2|2775.56|2767.86|2774.39|2766.69|36
1647483040000|2022-03-17 02:10:40|2774.93|2767.23|2773.93|2766.23|2774.98|2767.28|2773.9|2766.2|38
1647483050000|2022-03-17 02:10:50|2774.04|2766.34|2773.84|2766.14|2774.04|2766.34|2773.64|2765.94|35
1647483060000|2022-03-17 02:11:00|2773.87|2766.17|2774.12|2766.42|2774.18|2766.48|2773.47|2765.77|39
1647483070000|2022-03-17 02:11:10|2774.11|2766.41|2775.06|2767.36|2775.09|2767.39|2774.06|2766.36|33
1647483080000|2022-03-17 02:11:20|2775.01|2767.31|2775.5|2767.8|2776.17|2768.47|2775.01|2767.31|31
1647483090000|2022-03-17 02:11:30|2775.48|2767.78|2775.4|2767.7|2775.56|2767.86|2775.27|2767.57|28
1647483100000|2022-03-17 02:11:40|2775.41|2767.71|2775.69|2767.99|2775.69|2767.99|2775.41|2767.71|28
1647483110000|2022-03-17 02:11:50|2775.6|2767.9|2773.99|2766.29|2775.6|2767.9|2773.85|2766.15|34
1647483120000|2022-03-17 02:12:00|2773.96|2766.26|2774.04|2766.34|2774.38|2766.68|2773.96|2766.26|31
1647483130000|2022-03-17 02:12:10|2773.99|2766.29|2774.15|2766.45|2774.26|2766.56|2773.71|2766.01|32
1647483140000|2022-03-17 02:12:20|2774.18|2766.48|2774.7|2767|2774.98|2767.28|2774.14|2766.44|28
1647483150000|2022-03-17 02:12:30|2774.68|2766.98|2773.87|2766.17|2774.68|2766.98|2773.83|2766.13|33
1647483160000|2022-03-17 02:12:40|2773.88|2766.18|2773.65|2765.95|2773.98|2766.28|2773.41|2765.71|35
1647483170000|2022-03-17 02:12:50|2773.61|2765.91|2773.73|2766.03|2773.74|2766.04|2773.46|2765.76|28
1647483180000|2022-03-17 02:13:00|2773.65|2765.95|2773.53|2765.83|2773.75|2766.05|2773.22|2765.52|30
1647483190000|2022-03-17 02:13:10|2773.56|2765.86|2776.33|2768.63|2776.33|2768.63|2773.56|2765.86|33
1647483200000|2022-03-17 02:13:20|2776.06|2768.36|2774.77|2767.07|2776.06|2768.36|2774.77|2767.07|33
1647483210000|2022-03-17 02:13:30|2774.78|2767.08|2775.16|2767.46|2775.2|2767.5|2774.74|2767.04|36
1647483220000|2022-03-17 02:13:40|2775.22|2767.52|2775.62|2767.92|2775.69|2767.99|2775.22|2767.52|27
1647483230000|2022-03-17 02:13:50|2775.64|2767.94|2775.47|2767.77|2775.65|2767.95|2775.41|2767.71|26
1647483240000|2022-03-17 02:14:00|2775.53|2767.83|2775.1|2767.4|2775.69|2767.99|2775.06|2767.36|20
1647483250000|2022-03-17 02:14:10|2775.08|2767.38|2775.34|2767.64|2775.34|2767.64|2774.69|2766.99|31
1647483260000|2022-03-17 02:14:20|2775.37|2767.67|2775.09|2767.39|2775.37|2767.67|2774.87|2767.17|27
1647483270000|2022-03-17 02:14:30|2775.11|2767.41|2775.21|2767.51|2775.21|2767.51|2774.63|2766.93|32
1647483280000|2022-03-17 02:14:40|2775.19|2767.49|2775.45|2767.75|2775.63|2767.93|2774.94|2767.24|37
1647483290000|2022-03-17 02:14:50|2775.52|2767.82|2775.56|2767.86|2775.7|2768|2775.42|2767.72|29
1647483300000|2022-03-17 02:15:00|2775.43|2767.73|2774.59|2766.89|2775.73|2768.03|2774.59|2766.89|35
1647483310000|2022-03-17 02:15:10|2774.57|2766.87|2774.51|2766.81|2775.31|2767.61|2774.51|2766.81|35
1647483320000|2022-03-17 02:15:20|2774.52|2766.82|2774.73|2767.03|2774.84|2767.14|2774.36|2766.66|35
1647483330000|2022-03-17 02:15:30|2774.7|2767|2774.59|2766.89|2774.75|2767.05|2774.34|2766.64|31
1647483340000|2022-03-17 02:15:40|2774.58|2766.88|2773.89|2766.19|2774.69|2766.99|2773.7|2766|32
1647483350000|2022-03-17 02:15:50|2773.82|2766.12|2773.28|2765.58|2773.88|2766.18|2772.9|2765.2|28
1647483360000|2022-03-17 02:16:00|2773.24|2765.54|2772.71|2765.01|2773.35|2765.65|2772.71|2765.01|17
1647483370000|2022-03-17 02:16:10|2772.69|2764.99|2772.46|2764.76|2772.69|2764.99|2772|2764.3|30
1647483380000|2022-03-17 02:16:20|2772.45|2764.75|2772.37|2764.67|2772.47|2764.77|2772.16|2764.46|11
1647483390000|2022-03-17 02:16:30|2772.4|2764.7|2772.37|2764.67|2772.4|2764.7|2772.37|2764.67|2
1647483400000|2022-03-17 02:16:40|2772.34|2764.64|2772.2|2764.5|2772.44|2764.74|2772.2|2764.5|7
1647483410000|2022-03-17 02:16:50|2772.22|2764.52|2772.46|2764.76|2772.47|2764.77|2772.22|2764.52|25
1647483420000|2022-03-17 02:17:00|2772.39|2764.69|2769.98|2762.28|2772.5|2764.8|2769.94|2762.24|40
1647483430000|2022-03-17 02:17:10|2770.07|2762.37|2771.21|2763.51|2771.32|2763.62|2769.56|2761.86|34
1647483440000|2022-03-17 02:17:20|2771.37|2763.67|2770.12|2762.42|2771.53|2763.83|2770.03|2762.33|37
1647483450000|2022-03-17 02:17:30|2770.1|2762.4|2769.66|2761.96|2770.62|2762.92|2769.66|2761.96|37
1647483460000|2022-03-17 02:17:40|2769.73|2762.03|2769.94|2762.24|2769.94|2762.24|2769.44|2761.74|30
1647483470000|2022-03-17 02:17:50|2770.01|2762.31|2770.26|2762.56|2770.59|2762.89|2770.01|2762.31|35
1647483480000|2022-03-17 02:18:00|2770.25|2762.55|2771.38|2763.68|2771.43|2763.73|2770.25|2762.55|31
1647483490000|2022-03-17 02:18:10|2771.43|2763.73|2771.12|2763.42|2771.63|2763.93|2771.04|2763.34|25
1647483500000|2022-03-17 02:18:20|2771.19|2763.49|2771.14|2763.44|2771.29|2763.59|2771.14|2763.44|9
1647483510000|2022-03-17 02:18:30|2771.2|2763.5|2771.25|2763.55|2771.39|2763.69|2771.19|2763.49|21
1647483520000|2022-03-17 02:18:40|2771.2|2763.5|2771.08|2763.38|2771.24|2763.54|2771.07|2763.37|31
1647483530000|2022-03-17 02:18:50|2771.06|2763.36|2770.58|2762.88|2771.11|2763.41|2770.51|2762.81|31
1647483540000|2022-03-17 02:19:00|2770.57|2762.87|2771.3|2763.6|2771.31|2763.61|2770.46|2762.76|28
1647483550000|2022-03-17 02:19:10|2771.29|2763.59|2770.45|2762.75|2771.29|2763.59|2770.39|2762.69|27
1647483560000|2022-03-17 02:19:20|2770.44|2762.74|2771.39|2763.69|2771.44|2763.74|2770.44|2762.74|33
1647483570000|2022-03-17 02:19:30|2771.34|2763.64|2771.11|2763.41|2771.44|2763.74|2770.98|2763.28|22
1647483580000|2022-03-17 02:19:40|2771.07|2763.37|2771.11|2763.41|2771.42|2763.72|2771.07|2763.37|26
1647483590000|2022-03-17 02:19:50|2771.05|2763.35|2770.62|2762.92|2771.18|2763.48|2770.59|2762.89|28
1647483600000|2022-03-17 02:20:00|2770.67|2762.97|2770.6|2762.9|2770.67|2762.97|2770.23|2762.53|29
1647483610000|2022-03-17 02:20:10|2770.59|2762.89|2771.21|2763.51|2771.66|2763.96|2770.54|2762.84|24
1647483620000|2022-03-17 02:20:20|2771.33|2763.63|2771.26|2763.56|2771.58|2763.88|2771.12|2763.42|22
1647483630000|2022-03-17 02:20:30|2771.27|2763.57|2771.13|2763.43|2771.31|2763.61|2771.13|2763.43|17
1647483640000|2022-03-17 02:20:40|2771.18|2763.48|2771.32|2763.62|2771.36|2763.66|2770.9|2763.2|26
1647483650000|2022-03-17 02:20:50|2771.29|2763.59|2771.25|2763.55|2771.29|2763.59|2771.13|2763.43|16
1647483660000|2022-03-17 02:21:00|2771.3|2763.6|2770.83|2763.13|2771.3|2763.6|2770.8|2763.1|31
1647483670000|2022-03-17 02:21:10|2770.84|2763.14|2771.18|2763.48|2771.26|2763.56|2770.84|2763.14|26
1647483680000|2022-03-17 02:21:20|2771.22|2763.52|2771.23|2763.53|2771.29|2763.59|2771.2|2763.5|10
1647483690000|2022-03-17 02:21:30|2771.22|2763.52|2773.2|2765.5|2773.25|2765.55|2771.22|2763.52|25
1647483700000|2022-03-17 02:21:40|2773.21|2765.51|2772.79|2765.09|2773.24|2765.54|2772.7|2765|26
1647483710000|2022-03-17 02:21:50|2772.81|2765.11|2775.69|2767.99|2775.69|2767.99|2772.81|2765.11|36
1647483720000|2022-03-17 02:22:00|2775.86|2768.16|2774.35|2766.65|2776|2768.3|2773.92|2766.22|36
1647483730000|2022-03-17 02:22:10|2774.36|2766.66|2773.95|2766.25|2774.5|2766.8|2773.93|2766.23|26
1647483740000|2022-03-17 02:22:20|2773.99|2766.29|2773.96|2766.26|2774.05|2766.35|2773.95|2766.25|19
1647483750000|2022-03-17 02:22:30|2773.95|2766.25|2774.03|2766.33|2774.2|2766.5|2773.95|2766.25|26
1647483760000|2022-03-17 02:22:40|2774.04|2766.34|2773.98|2766.28|2774.2|2766.5|2773.96|2766.26|24
1647483770000|2022-03-17 02:22:50|2774.03|2766.33|2774|2766.3|2774.07|2766.37|2774|2766.3|17
1647483780000|2022-03-17 02:23:00|2774.01|2766.31|2774.93|2767.23|2775.09|2767.39|2774.01|2766.31|24
1647483790000|2022-03-17 02:23:10|2774.94|2767.24|2773.81|2766.11|2775.06|2767.36|2773.81|2766.11|30
1647483800000|2022-03-17 02:23:20|2773.6|2765.9|2772.91|2765.21|2773.6|2765.9|2772.89|2765.19|19
1647483810000|2022-03-17 02:23:30|2772.98|2765.28|2771.87|2764.17|2773.04|2765.34|2771.8|2764.1|32
1647483820000|2022-03-17 02:23:40|2771.8|2764.1|2771.13|2763.43|2771.8|2764.1|2771.12|2763.42|33
1647483830000|2022-03-17 02:23:50|2771.12|2763.42|2771.28|2763.58|2771.36|2763.66|2771.05|2763.35|28
1647483840000|2022-03-17 02:24:00|2771.26|2763.56|2771.02|2763.32|2771.66|2763.96|2771.02|2763.32|24
1647483850000|2022-03-17 02:24:10|2770.9|2763.2|2770.76|2763.06|2770.93|2763.23|2770.45|2762.75|35
1647483860000|2022-03-17 02:24:20|2771.18|2763.48|2768.71|2761.01|2771.18|2763.48|2768.71|2761.01|35
1647483870000|2022-03-17 02:24:30|2768.9|2761.2|2769.05|2761.35|2769.37|2761.67|2768.79|2761.09|24
1647483880000|2022-03-17 02:24:40|2769.02|2761.32|2769.1|2761.4|2769.21|2761.51|2769.02|2761.32|12
1647483890000|2022-03-17 02:24:50|2769.05|2761.35|2768.83|2761.13|2769.1|2761.4|2768.8|2761.1|18
1647483900000|2022-03-17 02:25:00|2768.8|2761.1|2768.85|2761.15|2768.85|2761.15|2768.8|2761.1|6
1647483910000|2022-03-17 02:25:10|2768.8|2761.1|2769.75|2762.05|2769.8|2762.1|2768.8|2761.1|11
1647483920000|2022-03-17 02:25:20|2769.76|2762.06|2769.88|2762.18|2770.48|2762.78|2769.76|2762.06|27
1647483930000|2022-03-17 02:25:30|2770.05|2762.35|2770.25|2762.55|2770.76|2763.06|2769.96|2762.26|27
1647483940000|2022-03-17 02:25:40|2770.2|2762.5|2770.3|2762.6|2770.36|2762.66|2770.19|2762.49|22
1647483950000|2022-03-17 02:25:50|2770.14|2762.44|2770.25|2762.55|2770.54|2762.84|2769.9|2762.2|28
1647483960000|2022-03-17 02:26:00|2770.44|2762.74|2770.73|2763.03|2770.73|2763.03|2770.28|2762.58|26
1647483970000|2022-03-17 02:26:10|2770.7|2763|2771.57|2763.87|2771.74|2764.04|2770.67|2762.97|26
1647483980000|2022-03-17 02:26:20|2771.61|2763.91|2771.49|2763.79|2771.61|2763.91|2771.39|2763.69|25
1647483990000|2022-03-17 02:26:30|2771.68|2763.98|2771.16|2763.46|2771.68|2763.98|2771.1|2763.4|25
1647484000000|2022-03-17 02:26:40|2771.17|2763.47|2771.33|2763.63|2771.48|2763.78|2770.78|2763.08|26
1647484010000|2022-03-17 02:26:50|2771.07|2763.37|2771.25|2763.55|2771.45|2763.75|2771.04|2763.34|20
1647484020000|2022-03-17 02:27:00|2771.34|2763.64|2771.18|2763.48|2771.44|2763.74|2771.06|2763.36|24
1647484030000|2022-03-17 02:27:10|2771.19|2763.49|2770.44|2762.74|2771.19|2763.49|2770.41|2762.71|25
1647484040000|2022-03-17 02:27:20|2770.4|2762.7|2770.21|2762.51|2770.4|2762.7|2769.8|2762.1|19
1647484050000|2022-03-17 02:27:30|2770.35|2762.65|2770.67|2762.97|2770.74|2763.04|2770.33|2762.63|15
1647484060000|2022-03-17 02:27:40|2770.61|2762.91|2770.77|2763.07|2770.8|2763.1|2770.61|2762.91|19
1647484070000|2022-03-17 02:27:50|2770.71|2763.01|2770.78|2763.08|2770.83|2763.13|2770.71|2763.01|12
1647484080000|2022-03-17 02:28:00|2770.77|2763.07|2770.54|2762.84|2770.85|2763.15|2770.5|2762.8|16
1647484090000|2022-03-17 02:28:10|2770.56|2762.86|2770.28|2762.58|2770.57|2762.87|2769.95|2762.25|23
1647484100000|2022-03-17 02:28:20|2770.24|2762.54|2770.25|2762.55|2770.28|2762.58|2770.23|2762.53|14
1647484110000|2022-03-17 02:28:30|2770.23|2762.53|2770.28|2762.58|2770.28|2762.58|2770.23|2762.53|13
1647484120000|2022-03-17 02:28:40|2770.27|2762.57|2770.25|2762.55|2770.29|2762.59|2770.23|2762.53|13
1647484130000|2022-03-17 02:28:50|2770.23|2762.53|2770.23|2762.53|2770.29|2762.59|2770.23|2762.53|10
1647484140000|2022-03-17 02:29:00|2770.25|2762.55|2770.8|2763.1|2770.8|2763.1|2770.23|2762.53|26
1647484150000|2022-03-17 02:29:10|2770.94|2763.24|2771.2|2763.5|2771.48|2763.78|2770.5|2762.8|20
1647484160000|2022-03-17 02:29:20|2771.15|2763.45|2770.8|2763.1|2771.15|2763.45|2770.8|2763.1|5
1647484170000|2022-03-17 02:29:30|2770.81|2763.11|2770.56|2762.86|2771.03|2763.33|2770.56|2762.86|19
1647484180000|2022-03-17 02:29:40|2770.55|2762.85|2770.79|2763.09|2770.87|2763.17|2770.55|2762.85|13
1647484190000|2022-03-17 02:29:50|2770.81|2763.11|2771.03|2763.33|2771.16|2763.46|2770.79|2763.09|23
1647484200000|2022-03-17 02:30:00|2771.01|2763.31|2771.15|2763.45|2771.15|2763.45|2770.99|2763.29|20
1647484210000|2022-03-17 02:30:10|2771.11|2763.41|2770.88|2763.18|2771.15|2763.45|2770.55|2762.85|15
1647484220000|2022-03-17 02:30:20|2770.98|2763.28|2770.9|2763.2|2770.99|2763.29|2770.87|2763.17|13
1647484230000|2022-03-17 02:30:30|2770.89|2763.19|2769.94|2762.24|2770.89|2763.19|2769.8|2762.1|24
1647484240000|2022-03-17 02:30:40|2769.83|2762.13|2768.68|2760.98|2770.02|2762.32|2768.36|2760.66|32
1647484250000|2022-03-17 02:30:50|2768.69|2760.99|2769.51|2761.81|2769.54|2761.84|2768.69|2760.99|30
1647484260000|2022-03-17 02:31:00|2769.6|2761.9|2770.95|2763.25|2771.03|2763.33|2769.6|2761.9|26
1647484270000|2022-03-17 02:31:10|2770.93|2763.23|2771.49|2763.79|2771.53|2763.83|2770.88|2763.18|27
1647484280000|2022-03-17 02:31:20|2771.18|2763.48|2771.62|2763.92|2771.67|2763.97|2771.18|2763.48|21
1647484290000|2022-03-17 02:31:30|2771.39|2763.69|2771.34|2763.64|2772.11|2764.41|2771.34|2763.64|22
1647484300000|2022-03-17 02:31:40|2771.61|2763.91|2771.61|2763.91|2771.61|2763.91|2770.57|2762.87|16
1647484310000|2022-03-17 02:31:50|2771.75|2764.05|2771.58|2763.88|2771.78|2764.08|2770.57|2762.87|28
1647484320000|2022-03-17 02:32:00|2771.61|2763.91|2772|2764.3|2772.06|2764.36|2770.8|2763.1|26
1647484330000|2022-03-17 02:32:10|2772.02|2764.32|2771.67|2763.97|2772.02|2764.32|2771.55|2763.85|25
1647484340000|2022-03-17 02:32:20|2771.76|2764.06|2771.83|2764.13|2771.91|2764.21|2771.65|2763.95|11
1647484350000|2022-03-17 02:32:30|2771.85|2764.15|2771.32|2763.62|2771.92|2764.22|2771.07|2763.37|21
1647484360000|2022-03-17 02:32:40|2771.23|2763.53|2771.43|2763.73|2771.59|2763.89|2771.23|2763.53|21
1647484370000|2022-03-17 02:32:50|2771.51|2763.81|2771.37|2763.67|2771.59|2763.89|2770.9|2763.2|29
1647484380000|2022-03-17 02:33:00|2771.6|2763.9|2771.44|2763.74|2771.89|2764.19|2771.25|2763.55|23
1647484390000|2022-03-17 02:33:10|2771.4|2763.7|2771.64|2763.94|2771.64|2763.94|2771.39|2763.69|6
1647484400000|2022-03-17 02:33:20|2771.65|2763.95|2771.55|2763.85|2771.65|2763.95|2771.35|2763.65|9
1647484410000|2022-03-17 02:33:30|2771.44|2763.74|2771.62|2763.92|2771.62|2763.92|2771.36|2763.66|17
1647484420000|2022-03-17 02:33:40|2771.61|2763.91|2771.64|2763.94|2771.67|2763.97|2771.58|2763.88|19
1647484430000|2022-03-17 02:33:50|2771.62|2763.92|2771.2|2763.5|2771.63|2763.93|2771.15|2763.45|20
1647484440000|2022-03-17 02:34:00|2771.15|2763.45|2771.27|2763.57|2771.37|2763.67|2771.05|2763.35|20
1647484450000|2022-03-17 02:34:10|2771.26|2763.56|2771.54|2763.84|2771.54|2763.84|2771.18|2763.48|12
1647484460000|2022-03-17 02:34:20|2771.53|2763.83|2771.27|2763.57|2771.53|2763.83|2771.14|2763.44|7
1647484490000|2022-03-17 02:34:50|2771.18|2763.48|2771.1|2763.4|2771.18|2763.48|2771.05|2763.35|4
1647484510000|2022-03-17 02:35:10|2771.15|2763.45|2770.56|2762.86|2771.15|2763.45|2769.9|2762.2|24
1647484520000|2022-03-17 02:35:20|2770.69|2762.99|2770.46|2762.76|2770.77|2763.07|2770.42|2762.72|18
1647484530000|2022-03-17 02:35:30|2770.43|2762.73|2770.46|2762.76|2770.57|2762.87|2770.4|2762.7|15
1647484540000|2022-03-17 02:35:40|2770.49|2762.79|2770.45|2762.75|2770.63|2762.93|2770.41|2762.71|12
1647484550000|2022-03-17 02:35:50|2770.42|2762.72|2770|2762.3|2770.42|2762.72|2770|2762.3|17
1647484560000|2022-03-17 02:36:00|2770.05|2762.35|2770.1|2762.4|2770.15|2762.45|2770.05|2762.35|8
1647484570000|2022-03-17 02:36:10|2770.16|2762.46|2770.45|2762.75|2770.53|2762.83|2770.16|2762.46|14
1647484580000|2022-03-17 02:36:20|2770.5|2762.8|2770.48|2762.78|2770.64|2762.94|2770.4|2762.7|10
1647484590000|2022-03-17 02:36:30|2770.5|2762.8|2771.39|2763.69|2771.48|2763.78|2770.48|2762.78|26
1647484600000|2022-03-17 02:36:40|2771.48|2763.78|2771.98|2764.28|2772.04|2764.34|2771.38|2763.68|21
1647484610000|2022-03-17 02:36:50|2772.01|2764.31|2771.89|2764.19|2772.08|2764.38|2771.89|2764.19|5
1647484620000|2022-03-17 02:37:00|2771.91|2764.21|2773.02|2765.32|2773.02|2765.32|2771.91|2764.21|21
1647484630000|2022-03-17 02:37:10|2772.89|2765.19|2772.67|2764.97|2773.47|2765.77|2772.65|2764.95|15
1647484640000|2022-03-17 02:37:20|2772.6|2764.9|2772.84|2765.14|2772.84|2765.14|2772.53|2764.83|29
1647484650000|2022-03-17 02:37:30|2772.81|2765.11|2773.3|2765.6|2773.46|2765.76|2772.8|2765.1|36
1647484660000|2022-03-17 02:37:40|2773.13|2765.43|2774.55|2766.85|2774.65|2766.95|2773.13|2765.43|32
1647484670000|2022-03-17 02:37:50|2774.4|2766.7|2775.1|2767.4|2775.23|2767.53|2774.22|2766.52|32
1647484680000|2022-03-17 02:38:00|2775.13|2767.43|2775.39|2767.69|2776.54|2768.84|2774.98|2767.28|36
1647484690000|2022-03-17 02:38:10|2775.33|2767.63|2774.91|2767.21|2775.62|2767.92|2774.78|2767.08|35
1647484700000|2022-03-17 02:38:20|2774.96|2767.26|2774.13|2766.43|2774.96|2767.26|2773.64|2765.94|34
1647484710000|2022-03-17 02:38:30|2774.11|2766.41|2774.31|2766.61|2774.6|2766.9|2774.1|2766.4|32
1647484720000|2022-03-17 02:38:40|2774.32|2766.62|2774.29|2766.59|2774.32|2766.62|2774.24|2766.54|17
1647484730000|2022-03-17 02:38:50|2774.31|2766.61|2774.76|2767.06|2774.76|2767.06|2774.31|2766.61|24
1647484740000|2022-03-17 02:39:00|2774.75|2767.05|2773.85|2766.15|2774.8|2767.1|2773.85|2766.15|29
1647484750000|2022-03-17 02:39:10|2773.84|2766.14|2773.28|2765.58|2773.85|2766.15|2773.24|2765.54|31
1647484760000|2022-03-17 02:39:20|2773.25|2765.55|2773.32|2765.62|2773.39|2765.69|2773.24|2765.54|25
1647484770000|2022-03-17 02:39:30|2773.24|2765.54|2772.77|2765.07|2773.41|2765.71|2772.77|2765.07|31
1647484780000|2022-03-17 02:39:40|2772.85|2765.15|2772.74|2765.04|2772.85|2765.15|2772.43|2764.73|20
1647484790000|2022-03-17 02:39:50|2772.59|2764.89|2772.84|2765.14|2772.84|2765.14|2772.59|2764.89|25
1647484800000|2022-03-17 02:40:00|2772.83|2765.13|2772.83|2765.13|2772.84|2765.14|2772.81|2765.11|8
1647484810000|2022-03-17 02:40:10|2772.95|2765.25|2772.89|2765.19|2772.95|2765.25|2772.88|2765.18|6
1647484820000|2022-03-17 02:40:20|2773.03|2765.33|2772.99|2765.29|2773.03|2765.33|2772.95|2765.25|15
1647484830000|2022-03-17 02:40:30|2772.95|2765.25|2772.82|2765.12|2773.02|2765.32|2772.82|2765.12|15
1647484840000|2022-03-17 02:40:40|2772.74|2765.04|2773.34|2765.64|2773.44|2765.74|2772.48|2764.78|32
1647484850000|2022-03-17 02:40:50|2773.26|2765.56|2774.03|2766.33|2774.03|2766.33|2773.26|2765.56|21
1647484860000|2022-03-17 02:41:00|2774.17|2766.47|2774.87|2767.17|2774.89|2767.19|2774.17|2766.47|27
1647484870000|2022-03-17 02:41:10|2774.88|2767.18|2774.91|2767.21|2774.98|2767.28|2774.88|2767.18|15
1647484880000|2022-03-17 02:41:20|2774.92|2767.22|2773.65|2765.95|2774.92|2767.22|2773.6|2765.9|23
1647484890000|2022-03-17 02:41:30|2773.62|2765.92|2773.49|2765.79|2773.88|2766.18|2773.49|2765.79|36
1647484900000|2022-03-17 02:41:40|2773.35|2765.65|2773.65|2765.95|2773.91|2766.21|2773.29|2765.59|36
1647484910000|2022-03-17 02:41:50|2773.64|2765.94|2773.44|2765.74|2773.65|2765.95|2773.35|2765.65|34
1647484920000|2022-03-17 02:42:00|2773.51|2765.81|2773.48|2765.78|2773.6|2765.9|2773.47|2765.77|10
1647484930000|2022-03-17 02:42:10|2773.49|2765.79|2773.52|2765.82|2773.54|2765.84|2773.45|2765.75|25
1647484940000|2022-03-17 02:42:20|2773.51|2765.81|2773.7|2766|2773.81|2766.11|2773.51|2765.81|23
1647484950000|2022-03-17 02:42:30|2773.74|2766.04|2773.74|2766.04|2773.79|2766.09|2773.7|2766|19
1647484960000|2022-03-17 02:42:40|2773.77|2766.07|2773.79|2766.09|2773.84|2766.14|2773.69|2765.99|19
1647484970000|2022-03-17 02:42:50|2773.82|2766.12|2774.03|2766.33|2774.04|2766.34|2773.79|2766.09|15
1647484980000|2022-03-17 02:43:00|2774.02|2766.32|2773.99|2766.29|2774.02|2766.32|2773.95|2766.25|13
1647484990000|2022-03-17 02:43:10|2773.97|2766.27|2773.89|2766.19|2773.99|2766.29|2773.79|2766.09|18
1647485000000|2022-03-17 02:43:20|2773.9|2766.2|2773.88|2766.18|2773.9|2766.2|2773.77|2766.07|13
1647485010000|2022-03-17 02:43:30|2773.87|2766.17|2774.18|2766.48|2774.7|2767|2773.79|2766.09|25
1647485020000|2022-03-17 02:43:40|2774.11|2766.41|2774.57|2766.87|2775.28|2767.58|2774.11|2766.41|33
1647485030000|2022-03-17 02:43:50|2774.54|2766.84|2774.76|2767.06|2775.24|2767.54|2774.48|2766.78|29
1647485040000|2022-03-17 02:44:00|2774.6|2766.9|2769.9|2762.2|2775.18|2767.48|2768.88|2761.18|30
1647485050000|2022-03-17 02:44:10|2769.87|2762.17|2770.77|2763.07|2771.08|2763.38|2769.74|2762.04|38
1647485060000|2022-03-17 02:44:20|2770.72|2763.02|2773.56|2765.86|2773.56|2765.86|2770.72|2763.02|38
1647485070000|2022-03-17 02:44:30|2773.58|2765.88|2773.67|2765.97|2773.83|2766.13|2773.32|2765.62|36
1647485080000|2022-03-17 02:44:40|2773.66|2765.96|2773.76|2766.06|2773.9|2766.2|2773.5|2765.8|31
1647485090000|2022-03-17 02:44:50|2773.75|2766.05|2773.65|2765.95|2773.9|2766.2|2773.55|2765.85|29
1647485100000|2022-03-17 02:45:00|2773.66|2765.96|2773.64|2765.94|2773.84|2766.14|2773.6|2765.9|27
1647485110000|2022-03-17 02:45:10|2773.66|2765.96|2773.82|2766.12|2774.16|2766.46|2773.59|2765.89|32
1647485120000|2022-03-17 02:45:20|2773.8|2766.1|2773.49|2765.79|2773.8|2766.1|2773.36|2765.66|24
1647485130000|2022-03-17 02:45:30|2773.48|2765.78|2773.44|2765.74|2773.81|2766.11|2773.38|2765.68|20
1647485140000|2022-03-17 02:45:40|2773.43|2765.73|2773.28|2765.58|2773.44|2765.74|2773.12|2765.42|22
1647485150000|2022-03-17 02:45:50|2773.31|2765.61|2773.38|2765.68|2773.45|2765.75|2773.31|2765.61|25
1647485160000|2022-03-17 02:46:00|2773.37|2765.67|2773.96|2766.26|2773.98|2766.28|2773.37|2765.67|15
1647485170000|2022-03-17 02:46:10|2773.99|2766.29|2774.54|2766.84|2774.75|2767.05|2773.93|2766.23|31
1647485180000|2022-03-17 02:46:20|2774.72|2767.02|2774.69|2766.99|2774.92|2767.22|2774.66|2766.96|11
1647485190000|2022-03-17 02:46:30|2774.71|2767.01|2774.55|2766.85|2774.71|2767.01|2774.54|2766.84|10
1647485200000|2022-03-17 02:46:40|2774.53|2766.83|2774.53|2766.83|2774.53|2766.83|2774.52|2766.82|3
1647485210000|2022-03-17 02:46:50|2774.22|2766.52|2774.02|2766.32|2774.22|2766.52|2773.82|2766.12|25
1647485220000|2022-03-17 02:47:00|2774.11|2766.41|2774.53|2766.83|2774.55|2766.85|2774.02|2766.32|27
1647485230000|2022-03-17 02:47:10|2774.54|2766.84|2774.57|2766.87|2774.57|2766.87|2774.51|2766.81|14
1647485240000|2022-03-17 02:47:20|2774.56|2766.86|2775.84|2768.14|2775.84|2768.14|2774.56|2766.86|22
1647485250000|2022-03-17 02:47:30|2776.07|2768.37|2777.41|2769.71|2777.42|2769.72|2775.91|2768.21|36
1647485260000|2022-03-17 02:47:40|2777.4|2769.7|2776.9|2769.2|2778.42|2770.72|2776.75|2769.05|34
1647485270000|2022-03-17 02:47:50|2776.88|2769.18|2777.38|2769.68|2777.65|2769.95|2776.29|2768.59|37
1647485280000|2022-03-17 02:48:00|2777.29|2769.59|2777.07|2769.37|2777.4|2769.7|2776.89|2769.19|30
1647485290000|2022-03-17 02:48:10|2777.16|2769.46|2776.84|2769.14|2777.23|2769.53|2776.68|2768.98|30
1647485300000|2022-03-17 02:48:20|2776.86|2769.16|2777.27|2769.57|2777.39|2769.69|2776.84|2769.14|35
1647485310000|2022-03-17 02:48:30|2777.31|2769.61|2777.46|2769.76|2777.97|2770.27|2777.29|2769.59|32
1647485320000|2022-03-17 02:48:40|2777.52|2769.82|2777.51|2769.81|2777.64|2769.94|2777.35|2769.65|27
1647485330000|2022-03-17 02:48:50|2777.43|2769.73|2777.49|2769.79|2777.94|2770.24|2777.39|2769.69|24
1647485340000|2022-03-17 02:49:00|2777.5|2769.8|2777.46|2769.76|2777.51|2769.81|2777.4|2769.7|12
1647485350000|2022-03-17 02:49:10|2777.45|2769.75|2776.28|2768.58|2777.46|2769.76|2776.21|2768.51|34
1647485360000|2022-03-17 02:49:20|2776.39|2768.69|2776.42|2768.72|2776.6|2768.9|2776.37|2768.67|29
1647485370000|2022-03-17 02:49:30|2776.46|2768.76|2776.78|2769.08|2776.88|2769.18|2776.36|2768.66|20
1647485380000|2022-03-17 02:49:40|2776.83|2769.13|2777.2|2769.5|2777.25|2769.55|2776.75|2769.05|26
1647485390000|2022-03-17 02:49:50|2777.19|2769.49|2776.93|2769.23|2777.22|2769.52|2776.87|2769.17|13
1647485400000|2022-03-17 02:50:00|2777.03|2769.33|2776.83|2769.13|2777.04|2769.34|2776.83|2769.13|27
1647485410000|2022-03-17 02:50:10|2776.84|2769.14|2777.31|2769.61|2777.43|2769.73|2776.83|2769.13|21
1647485420000|2022-03-17 02:50:20|2777.32|2769.62|2777.42|2769.72|2777.43|2769.73|2777.32|2769.62|10
1647485430000|2022-03-17 02:50:30|2777.37|2769.67|2777.35|2769.65|2777.59|2769.89|2777.35|2769.65|10
1647485440000|2022-03-17 02:50:40|2777.58|2769.88|2777.51|2769.81|2778.08|2770.38|2777.47|2769.77|29
1647485450000|2022-03-17 02:50:50|2777.55|2769.85|2777.75|2770.05|2777.77|2770.07|2777.44|2769.74|27
1647485460000|2022-03-17 02:51:00|2777.74|2770.04|2777.55|2769.85|2777.76|2770.06|2777.34|2769.64|25
1647485470000|2022-03-17 02:51:10|2777.56|2769.86|2777.73|2770.03|2778|2770.3|2777.42|2769.72|32
1647485480000|2022-03-17 02:51:20|2777.77|2770.07|2777.71|2770.01|2777.78|2770.08|2777.44|2769.74|24
1647485490000|2022-03-17 02:51:30|2777.52|2769.82|2777.64|2769.94|2778.3|2770.6|2777.52|2769.82|28
1647485500000|2022-03-17 02:51:40|2777.65|2769.95|2777.8|2770.1|2778.04|2770.34|2777.65|2769.95|26
1647485510000|2022-03-17 02:51:50|2777.74|2770.04|2777.91|2770.21|2779.16|2771.46|2777.57|2769.87|24
1647485520000|2022-03-17 02:52:00|2777.98|2770.28|2777.98|2770.28|2778.04|2770.34|2777.94|2770.24|26
1647485530000|2022-03-17 02:52:10|2778.03|2770.33|2777.96|2770.26|2778.06|2770.36|2777.94|2770.24|16
1647485540000|2022-03-17 02:52:20|2778.01|2770.31|2777.89|2770.19|2778.12|2770.42|2777.73|2770.03|26
1647485550000|2022-03-17 02:52:30|2777.93|2770.23|2777.79|2770.09|2778.15|2770.45|2777.73|2770.03|21
1647485560000|2022-03-17 02:52:40|2777.81|2770.11|2777.45|2769.75|2777.92|2770.22|2777|2769.3|28
1647485570000|2022-03-17 02:52:50|2777.43|2769.73|2777.68|2769.98|2777.88|2770.18|2777.16|2769.46|25
1647485580000|2022-03-17 02:53:00|2777.63|2769.93|2777.75|2770.05|2777.84|2770.14|2777.28|2769.58|18
1647485590000|2022-03-17 02:53:10|2777.74|2770.04|2777.76|2770.06|2778.27|2770.57|2777.56|2769.86|31
1647485600000|2022-03-17 02:53:20|2777.81|2770.11|2777.74|2770.04|2777.97|2770.27|2777.64|2769.94|24
1647485610000|2022-03-17 02:53:30|2777.69|2769.99|2777.97|2770.27|2777.97|2770.27|2777.45|2769.75|31
1647485620000|2022-03-17 02:53:40|2777.98|2770.28|2777.75|2770.05|2778.02|2770.32|2777.56|2769.86|33
1647485630000|2022-03-17 02:53:50|2777.76|2770.06|2778|2770.3|2778.19|2770.49|2777.55|2769.85|29
1647485640000|2022-03-17 02:54:00|2778.04|2770.34|2778.01|2770.31|2778.04|2770.34|2777.94|2770.24|27
1647485650000|2022-03-17 02:54:10|2778|2770.3|2778.12|2770.42|2778.12|2770.42|2777.98|2770.28|17
1647485660000|2022-03-17 02:54:20|2778.03|2770.33|2778.21|2770.51|2778.71|2771.01|2777.94|2770.24|28
1647485670000|2022-03-17 02:54:30|2778.12|2770.42|2778.26|2770.56|2778.27|2770.57|2778.06|2770.36|24
1647485680000|2022-03-17 02:54:40|2778.25|2770.55|2778.24|2770.54|2778.25|2770.55|2777.9|2770.2|29
1647485690000|2022-03-17 02:54:50|2778.26|2770.56|2778.11|2770.41|2778.43|2770.73|2778.08|2770.38|26
1647485700000|2022-03-17 02:55:00|2778.08|2770.38|2778.02|2770.32|2778.22|2770.52|2777.97|2770.27|29
1647485710000|2022-03-17 02:55:10|2777.93|2770.23|2778.07|2770.37|2778.21|2770.51|2777.93|2770.23|30
1647485720000|2022-03-17 02:55:20|2778.08|2770.38|2778.09|2770.39|2778.17|2770.47|2778.04|2770.34|21
1647485730000|2022-03-17 02:55:30|2778.1|2770.4|2778.08|2770.38|2778.21|2770.51|2778.04|2770.34|20
1647485740000|2022-03-17 02:55:40|2778.04|2770.34|2778.08|2770.38|2778.28|2770.58|2777.97|2770.27|10
1647485750000|2022-03-17 02:55:50|2777.99|2770.29|2777.92|2770.22|2778.07|2770.37|2777.88|2770.18|25
1647485760000|2022-03-17 02:56:00|2777.91|2770.21|2778|2770.3|2778.1|2770.4|2777.91|2770.21|28
1647485770000|2022-03-17 02:56:10|2778.01|2770.31|2777.72|2770.02|2778.05|2770.35|2777.56|2769.86|16
1647485780000|2022-03-17 02:56:20|2777.69|2769.99|2777.74|2770.04|2777.75|2770.05|2777.66|2769.96|24
1647485790000|2022-03-17 02:56:30|2777.75|2770.05|2777.91|2770.21|2778.06|2770.36|2777.6|2769.9|30
1647485800000|2022-03-17 02:56:40|2777.83|2770.13|2777.62|2769.92|2777.95|2770.25|2777.38|2769.68|36
1647485810000|2022-03-17 02:56:50|2777.58|2769.88|2778.1|2770.4|2778.1|2770.4|2777.49|2769.79|27
1647485820000|2022-03-17 02:57:00|2778.09|2770.39|2778.1|2770.4|2778.1|2770.4|2777.86|2770.16|26
1647485830000|2022-03-17 02:57:10|2777.92|2770.22|2777.24|2769.54|2777.92|2770.22|2776.48|2768.78|35
1647485840000|2022-03-17 02:57:20|2776.97|2769.27|2777.37|2769.67|2777.38|2769.68|2776.65|2768.95|31
1647485850000|2022-03-17 02:57:30|2777.46|2769.76|2777.66|2769.96|2777.66|2769.96|2777.44|2769.74|18
1647485860000|2022-03-17 02:57:40|2777.68|2769.98|2777.57|2769.87|2777.68|2769.98|2777.54|2769.84|24
1647485870000|2022-03-17 02:57:50|2777.6|2769.9|2777.6|2769.9|2777.6|2769.9|2777.41|2769.71|17
1647485880000|2022-03-17 02:58:00|2777.59|2769.89|2777.55|2769.85|2777.63|2769.93|2777.55|2769.85|13
1647485890000|2022-03-17 02:58:10|2777.52|2769.82|2777.55|2769.85|2777.57|2769.87|2777.5|2769.8|18
1647485900000|2022-03-17 02:58:20|2777.56|2769.86|2777.6|2769.9|2777.64|2769.94|2777.4|2769.7|27
1647485910000|2022-03-17 02:58:30|2777.65|2769.95|2778.26|2770.56|2778.38|2770.68|2777.65|2769.95|24
1647485920000|2022-03-17 02:58:40|2778.21|2770.51|2778.32|2770.62|2778.62|2770.92|2778.2|2770.5|23
1647485930000|2022-03-17 02:58:50|2778.36|2770.66|2778.55|2770.85|2778.55|2770.85|2778.2|2770.5|14
1647485940000|2022-03-17 02:59:00|2778.57|2770.87|2779.86|2772.16|2780.19|2772.49|2778.31|2770.61|31
1647485950000|2022-03-17 02:59:10|2779.65|2771.95|2777.84|2770.14|2779.65|2771.95|2777.69|2769.99|30
1647485960000|2022-03-17 02:59:20|2777.83|2770.13|2777.8|2770.1|2777.88|2770.18|2777.76|2770.06|25
1647485970000|2022-03-17 02:59:30|2777.85|2770.15|2778.95|2771.25|2779.08|2771.38|2777.8|2770.1|33
1647485980000|2022-03-17 02:59:40|2778.96|2771.26|2779.7|2772|2779.76|2772.06|2778.96|2771.26|32
1647485990000|2022-03-17 02:59:50|2779.75|2772.05|2780.2|2772.5|2780.2|2772.5|2779.75|2772.05|22
1647486000000|2022-03-17 03:00:00|2780.22|2772.52|2779.27|2771.57|2780.22|2772.52|2779.02|2771.32|26
1647486010000|2022-03-17 03:00:10|2779.29|2771.59|2779.21|2771.51|2779.29|2771.59|2779.03|2771.33|27
1647486020000|2022-03-17 03:00:20|2779.27|2771.57|2779|2771.3|2779.27|2771.57|2778.95|2771.25|22
1647486030000|2022-03-17 03:00:30|2779.01|2771.31|2778.68|2770.98|2779.1|2771.4|2778.63|2770.93|20
1647486040000|2022-03-17 03:00:40|2778.63|2770.93|2777.85|2770.15|2778.87|2771.17|2777.83|2770.13|30
1647486050000|2022-03-17 03:00:50|2777.82|2770.12|2776.45|2768.75|2777.82|2770.12|2776.45|2768.75|37
1647486060000|2022-03-17 03:01:00|2776.03|2768.33|2774.19|2766.49|2776.03|2768.33|2773.14|2765.44|38
1647486070000|2022-03-17 03:01:10|2774.1|2766.4|2774.05|2766.35|2774.36|2766.66|2773.56|2765.86|37
1647486080000|2022-03-17 03:01:20|2774.03|2766.33|2773.92|2766.22|2774.07|2766.37|2773.79|2766.09|31
1647486090000|2022-03-17 03:01:30|2773.97|2766.27|2773.8|2766.1|2774.02|2766.32|2773.76|2766.06|31
1647486100000|2022-03-17 03:01:40|2773.81|2766.11|2773.78|2766.08|2773.83|2766.13|2773.76|2766.06|15
1647486110000|2022-03-17 03:01:50|2773.79|2766.09|2773.4|2765.7|2773.79|2766.09|2773.26|2765.56|31
1647486120000|2022-03-17 03:02:00|2773.39|2765.69|2773.38|2765.68|2773.66|2765.96|2773.3|2765.6|27
1647486130000|2022-03-17 03:02:10|2773.39|2765.69|2773.75|2766.05|2773.81|2766.11|2773.37|2765.67|29
1647486140000|2022-03-17 03:02:20|2773.83|2766.13|2772.43|2764.73|2773.83|2766.13|2772.26|2764.56|31
1647486150000|2022-03-17 03:02:30|2772.45|2764.75|2772.45|2764.75|2772.5|2764.8|2772.32|2764.62|28
1647486160000|2022-03-17 03:02:40|2772.46|2764.76|2773.34|2765.64|2773.54|2765.84|2772.46|2764.76|28
1647486170000|2022-03-17 03:02:50|2773.37|2765.67|2773.37|2765.67|2773.41|2765.71|2773.33|2765.63|21
1647486180000|2022-03-17 03:03:00|2773.4|2765.7|2774.48|2766.78|2774.6|2766.9|2773.34|2765.64|25
1647486190000|2022-03-17 03:03:10|2774.5|2766.8|2776.12|2768.42|2776.14|2768.44|2774.25|2766.55|34
1647486200000|2022-03-17 03:03:20|2776.1|2768.4|2776.41|2768.71|2776.45|2768.75|2775.87|2768.17|25
1647486210000|2022-03-17 03:03:30|2776.43|2768.73|2776.26|2768.56|2776.64|2768.94|2776.05|2768.35|25
1647486220000|2022-03-17 03:03:40|2776.29|2768.59|2776.73|2769.03|2777.03|2769.33|2776.2|2768.5|31
1647486230000|2022-03-17 03:03:50|2776.78|2769.08|2776.66|2768.96|2777.21|2769.51|2776.53|2768.83|33
1647486240000|2022-03-17 03:04:00|2776.65|2768.95|2776.72|2769.02|2776.92|2769.22|2776.6|2768.9|29
1647486250000|2022-03-17 03:04:10|2776.73|2769.03|2776.94|2769.24|2776.94|2769.24|2776.63|2768.93|31
1647486260000|2022-03-17 03:04:20|2776.93|2769.23|2776.81|2769.11|2776.93|2769.23|2776.8|2769.1|18
1647486270000|2022-03-17 03:04:30|2776.79|2769.09|2776.92|2769.22|2777.04|2769.34|2776.76|2769.06|27
1647486280000|2022-03-17 03:04:40|2776.84|2769.14|2776.84|2769.14|2777.06|2769.36|2776.77|2769.07|31
1647486290000|2022-03-17 03:04:50|2776.79|2769.09|2777.19|2769.49|2777.42|2769.72|2776.79|2769.09|34
1647486300000|2022-03-17 03:05:00|2777.18|2769.48|2777.17|2769.47|2777.33|2769.63|2777.11|2769.41|32
1647486310000|2022-03-17 03:05:10|2777.2|2769.5|2777.05|2769.35|2777.37|2769.67|2776.94|2769.24|25
1647486320000|2022-03-17 03:05:20|2776.95|2769.25|2775.61|2767.91|2776.95|2769.25|2775.44|2767.74|30
1647486330000|2022-03-17 03:05:30|2775.53|2767.83|2775.22|2767.52|2775.53|2767.83|2775.22|2767.52|25
1647486340000|2022-03-17 03:05:40|2775.23|2767.53|2774.74|2767.04|2775.43|2767.73|2774.66|2766.96|25
1647486350000|2022-03-17 03:05:50|2774.82|2767.12|2774.99|2767.29|2775.04|2767.34|2774.72|2767.02|28
1647486360000|2022-03-17 03:06:00|2774.97|2767.27|2775.04|2767.34|2775.04|2767.34|2774.92|2767.22|8
1647486370000|2022-03-17 03:06:10|2775.07|2767.37|2775.4|2767.7|2775.47|2767.77|2775.07|2767.37|20
1647486380000|2022-03-17 03:06:20|2775.41|2767.71|2772.77|2765.07|2775.43|2767.73|2772.77|2765.07|34
1647486390000|2022-03-17 03:06:30|2772.82|2765.12|2772.2|2764.5|2773|2765.3|2772.2|2764.5|35
1647486400000|2022-03-17 03:06:40|2772.14|2764.44|2771.78|2764.08|2772.28|2764.58|2771.78|2764.08|32
1647486410000|2022-03-17 03:06:50|2771.77|2764.07|2771.52|2763.82|2771.93|2764.23|2771.52|2763.82|25
1647486420000|2022-03-17 03:07:00|2771.51|2763.81|2771.73|2764.03|2771.77|2764.07|2771.46|2763.76|17
1647486430000|2022-03-17 03:07:10|2771.78|2764.08|2771.7|2764|2771.78|2764.08|2771.7|2764|14
1647486440000|2022-03-17 03:07:20|2771.75|2764.05|2771.8|2764.1|2771.99|2764.29|2771.59|2763.89|30
1647486450000|2022-03-17 03:07:30|2771.76|2764.06|2771.84|2764.14|2771.84|2764.14|2771.48|2763.78|32
1647486460000|2022-03-17 03:07:40|2771.87|2764.17|2771.91|2764.21|2771.92|2764.22|2771.82|2764.12|11
1647486470000|2022-03-17 03:07:50|2772.02|2764.32|2771.84|2764.14|2772.02|2764.32|2771.81|2764.11|29
1647486480000|2022-03-17 03:08:00|2771.82|2764.12|2771.87|2764.17|2771.89|2764.19|2771.79|2764.09|23
1647486490000|2022-03-17 03:08:10|2771.89|2764.19|2771.84|2764.14|2771.89|2764.19|2771.73|2764.03|20
1647486500000|2022-03-17 03:08:20|2771.86|2764.16|2771.96|2764.26|2772.13|2764.43|2771.74|2764.04|24
1647486510000|2022-03-17 03:08:30|2771.74|2764.04|2772.03|2764.33|2772.03|2764.33|2771.74|2764.04|16
1647486520000|2022-03-17 03:08:40|2772.12|2764.42|2772.25|2764.55|2772.25|2764.55|2771.97|2764.27|15
1647486530000|2022-03-17 03:08:50|2772.03|2764.33|2773.94|2766.24|2774.05|2766.35|2772.03|2764.33|28
1647486540000|2022-03-17 03:09:00|2773.46|2765.76|2773.62|2765.92|2773.62|2765.92|2773.39|2765.69|7
1647486550000|2022-03-17 03:09:10|2773.64|2765.94|2774.14|2766.44|2774.65|2766.95|2773.64|2765.94|22
1647486560000|2022-03-17 03:09:20|2774.16|2766.46|2774.4|2766.7|2774.46|2766.76|2774.16|2766.46|29
1647486570000|2022-03-17 03:09:30|2774.41|2766.71|2774.45|2766.75|2774.57|2766.87|2774.22|2766.52|30
1647486580000|2022-03-17 03:09:40|2774.46|2766.76|2774.41|2766.71|2774.51|2766.81|2774.2|2766.5|26
1647486590000|2022-03-17 03:09:50|2774.24|2766.54|2772.81|2765.11|2774.27|2766.57|2772.8|2765.1|33
1647486600000|2022-03-17 03:10:00|2772.83|2765.13|2772.89|2765.19|2773.08|2765.38|2772.83|2765.13|32
1647486610000|2022-03-17 03:10:10|2772.91|2765.21|2772.82|2765.12|2773.01|2765.31|2772.82|2765.12|29
1647486620000|2022-03-17 03:10:20|2772.85|2765.15|2772.88|2765.18|2773.15|2765.45|2772.84|2765.14|30
1647486630000|2022-03-17 03:10:30|2772.86|2765.16|2771.87|2764.17|2772.86|2765.16|2771.78|2764.08|28
1647486640000|2022-03-17 03:10:40|2771.78|2764.08|2770.8|2763.1|2771.91|2764.21|2770.8|2763.1|29
1647486650000|2022-03-17 03:10:50|2770.9|2763.2|2770.97|2763.27|2771.36|2763.66|2770.88|2763.18|34
1647486660000|2022-03-17 03:11:00|2771.01|2763.31|2771.08|2763.38|2771.09|2763.39|2770.85|2763.15|30
1647486670000|2022-03-17 03:11:10|2771.07|2763.37|2771.76|2764.06|2771.83|2764.13|2770.98|2763.28|25
1647486680000|2022-03-17 03:11:20|2771.7|2764|2771.56|2763.86|2771.7|2764|2771.53|2763.83|24
1647486690000|2022-03-17 03:11:30|2771.6|2763.9|2771.58|2763.88|2771.74|2764.04|2771.55|2763.85|20
1647486700000|2022-03-17 03:11:40|2771.54|2763.84|2771.61|2763.91|2771.87|2764.17|2771.54|2763.84|29
1647486710000|2022-03-17 03:11:50|2771.6|2763.9|2771.64|2763.94|2771.88|2764.18|2771.54|2763.84|30
1647486720000|2022-03-17 03:12:00|2771.63|2763.93|2772.2|2764.5|2772.2|2764.5|2771.56|2763.86|28
1647486730000|2022-03-17 03:12:10|2772.23|2764.53|2773.26|2765.56|2773.43|2765.73|2772.16|2764.46|36
1647486740000|2022-03-17 03:12:20|2773.21|2765.51|2773|2765.3|2773.21|2765.51|2772.92|2765.22|34
1647486750000|2022-03-17 03:12:30|2773.01|2765.31|2773.04|2765.34|2773.16|2765.46|2772.95|2765.25|32
1647486760000|2022-03-17 03:12:40|2773.05|2765.35|2772.65|2764.95|2773.05|2765.35|2772.37|2764.67|33
1647486770000|2022-03-17 03:12:50|2772.6|2764.9|2772.15|2764.45|2772.94|2765.24|2772.15|2764.45|29
1647486780000|2022-03-17 03:13:00|2772.12|2764.42|2772.26|2764.56|2772.29|2764.59|2771.48|2763.78|32
1647486790000|2022-03-17 03:13:10|2772.24|2764.54|2772.04|2764.34|2772.27|2764.57|2772.03|2764.33|30
1647486800000|2022-03-17 03:13:20|2772.03|2764.33|2772.01|2764.31|2772.08|2764.38|2772|2764.3|32
1647486810000|2022-03-17 03:13:30|2771.96|2764.26|2772.16|2764.46|2772.19|2764.49|2771.71|2764.01|32
1647486820000|2022-03-17 03:13:40|2772.25|2764.55|2772.07|2764.37|2772.35|2764.65|2772.03|2764.33|24
1647486830000|2022-03-17 03:13:50|2772.14|2764.44|2772.33|2764.63|2772.37|2764.67|2772.01|2764.31|22
1647486840000|2022-03-17 03:14:00|2772.28|2764.58|2771.83|2764.13|2772.39|2764.69|2771.46|2763.76|37
1647486850000|2022-03-17 03:14:10|2771.81|2764.11|2772.75|2765.05|2772.75|2765.05|2771.77|2764.07|26
1647486860000|2022-03-17 03:14:20|2772.77|2765.07|2771.8|2764.1|2772.82|2765.12|2771.8|2764.1|32
1647486870000|2022-03-17 03:14:30|2772.1|2764.4|2772.83|2765.13|2772.85|2765.15|2772.02|2764.32|33
1647486880000|2022-03-17 03:14:40|2772.85|2765.15|2772.75|2765.05|2773.12|2765.42|2772.73|2765.03|28
1647486890000|2022-03-17 03:14:50|2772.78|2765.08|2772.64|2764.94|2772.86|2765.16|2772.52|2764.82|21
1647486900000|2022-03-17 03:15:00|2772.61|2764.91|2772.77|2765.07|2772.78|2765.08|2772.61|2764.91|27
1647486910000|2022-03-17 03:15:10|2772.79|2765.09|2773.62|2765.92|2773.62|2765.92|2772.78|2765.08|25
1647486920000|2022-03-17 03:15:20|2773.63|2765.93|2774.01|2766.31|2774.01|2766.31|2773.53|2765.83|26
1647486930000|2022-03-17 03:15:30|2774.05|2766.35|2774.05|2766.35|2774.5|2766.8|2774|2766.3|26
1647486940000|2022-03-17 03:15:40|2774.13|2766.43|2774.49|2766.79|2774.49|2766.79|2774.05|2766.35|23
1647486950000|2022-03-17 03:15:50|2774.55|2766.85|2774.47|2766.77|2774.6|2766.9|2774.4|2766.7|28
1647486960000|2022-03-17 03:16:00|2774.52|2766.82|2774.43|2766.73|2774.52|2766.82|2774.41|2766.71|28
1647486970000|2022-03-17 03:16:10|2774.46|2766.76|2775.19|2767.49|2775.19|2767.49|2774.43|2766.73|28
1647486980000|2022-03-17 03:16:20|2775.22|2767.52|2775.28|2767.58|2775.37|2767.67|2775.2|2767.5|21
1647486990000|2022-03-17 03:16:30|2775.25|2767.55|2775.28|2767.58|2775.38|2767.68|2775.19|2767.49|28
1647487000000|2022-03-17 03:16:40|2775.31|2767.61|2775.09|2767.39|2775.38|2767.68|2774.78|2767.08|29
1647487010000|2022-03-17 03:16:50|2775.12|2767.42|2775.31|2767.61|2775.31|2767.61|2775.12|2767.42|27
1647487020000|2022-03-17 03:17:00|2775.23|2767.53|2775.19|2767.49|2775.25|2767.55|2775.19|2767.49|19
1647487030000|2022-03-17 03:17:10|2775.26|2767.56|2775.26|2767.56|2775.35|2767.65|2775.18|2767.48|21
1647487040000|2022-03-17 03:17:20|2775.29|2767.59|2775.34|2767.64|2775.6|2767.9|2775.19|2767.49|28
1647487050000|2022-03-17 03:17:30|2775.71|2768.01|2775.37|2767.67|2775.72|2768.02|2775.29|2767.59|25
1647487060000|2022-03-17 03:17:40|2775.65|2767.95|2775.42|2767.72|2775.73|2768.03|2775.32|2767.62|34
1647487070000|2022-03-17 03:17:50|2775.43|2767.73|2775.46|2767.76|2775.75|2768.05|2775.33|2767.63|19
1647487080000|2022-03-17 03:18:00|2775.45|2767.75|2775.56|2767.86|2775.91|2768.21|2775.29|2767.59|29
1647487090000|2022-03-17 03:18:10|2775.55|2767.85|2775.48|2767.78|2775.95|2768.25|2775.36|2767.66|26
1647487100000|2022-03-17 03:18:20|2775.8|2768.1|2775.81|2768.11|2775.93|2768.23|2775.77|2768.07|32
1647487110000|2022-03-17 03:18:30|2775.79|2768.09|2776.93|2769.23|2777.06|2769.36|2775.74|2768.04|29
1647487120000|2022-03-17 03:18:40|2776.91|2769.21|2776.71|2769.01|2777.11|2769.41|2776.71|2769.01|12
1647487130000|2022-03-17 03:18:50|2776.81|2769.11|2776.65|2768.95|2776.81|2769.11|2776.39|2768.69|23
1647487140000|2022-03-17 03:19:00|2776.68|2768.98|2776.75|2769.05|2776.94|2769.24|2776.28|2768.58|31
1647487150000|2022-03-17 03:19:10|2776.52|2768.82|2775.57|2767.87|2776.52|2768.82|2775.51|2767.81|34
1647487160000|2022-03-17 03:19:20|2775.59|2767.89|2775.6|2767.9|2775.71|2768.01|2775.25|2767.55|29
1647487170000|2022-03-17 03:19:30|2775.55|2767.85|2775.88|2768.18|2776.32|2768.62|2774.98|2767.28|35
1647487180000|2022-03-17 03:19:40|2775.83|2768.13|2776.09|2768.39|2776.21|2768.51|2775.83|2768.13|20
1647487190000|2022-03-17 03:19:50|2776.08|2768.38|2775.65|2767.95|2776.08|2768.38|2775.37|2767.67|26
1647487200000|2022-03-17 03:20:00|2775.61|2767.91|2775.51|2767.81|2775.65|2767.95|2775.44|2767.74|21
1647487210000|2022-03-17 03:20:10|2775.53|2767.83|2775.54|2767.84|2775.75|2768.05|2775.53|2767.83|28
1647487220000|2022-03-17 03:20:20|2775.56|2767.86|2775.62|2767.92|2775.72|2768.02|2775.51|2767.81|27
1647487230000|2022-03-17 03:20:30|2775.63|2767.93|2775.31|2767.61|2775.65|2767.95|2775.31|2767.61|22
1647487240000|2022-03-17 03:20:40|2775.32|2767.62|2775.38|2767.68|2775.55|2767.85|2774.9|2767.2|18
1647487250000|2022-03-17 03:20:50|2775.37|2767.67|2774.81|2767.11|2775.37|2767.67|2774.65|2766.95|30
1647487260000|2022-03-17 03:21:00|2774.82|2767.12|2774.77|2767.07|2775.31|2767.61|2774.66|2766.96|32
1647487270000|2022-03-17 03:21:10|2775.32|2767.62|2775.75|2768.05|2775.94|2768.24|2774.59|2766.89|32
1647487280000|2022-03-17 03:21:20|2775.76|2768.06|2775.79|2768.09|2775.88|2768.18|2775.67|2767.97|32
1647487290000|2022-03-17 03:21:30|2775.78|2768.08|2775.85|2768.15|2775.93|2768.23|2775.77|2768.07|27
1647487300000|2022-03-17 03:21:40|2775.88|2768.18|2775.99|2768.29|2776|2768.3|2775.86|2768.16|22
1647487310000|2022-03-17 03:21:50|2775.94|2768.24|2776.1|2768.4|2776.13|2768.43|2775.93|2768.23|27
1647487320000|2022-03-17 03:22:00|2776.12|2768.42|2775.95|2768.25|2776.36|2768.66|2775.88|2768.18|34
1647487330000|2022-03-17 03:22:10|2775.99|2768.29|2776.46|2768.76|2776.55|2768.85|2775.56|2767.86|26
1647487340000|2022-03-17 03:22:20|2776.41|2768.71|2775.62|2767.92|2776.5|2768.8|2775.42|2767.72|21
1647487350000|2022-03-17 03:22:30|2776.12|2768.42|2775.72|2768.02|2776.21|2768.51|2775.6|2767.9|28
1647487360000|2022-03-17 03:22:40|2775.68|2767.98|2776.1|2768.4|2776.14|2768.44|2775.68|2767.98|33
1647487370000|2022-03-17 03:22:50|2776.12|2768.42|2776.04|2768.34|2776.67|2768.97|2775.84|2768.14|33
1647487380000|2022-03-17 03:23:00|2776.05|2768.35|2776.57|2768.87|2776.61|2768.91|2776.02|2768.32|30
1647487390000|2022-03-17 03:23:10|2776.55|2768.85|2776.38|2768.68|2776.57|2768.87|2776.32|2768.62|34
1647487400000|2022-03-17 03:23:20|2776.34|2768.64|2776.3|2768.6|2776.49|2768.79|2776.3|2768.6|26
1647487410000|2022-03-17 03:23:30|2776.31|2768.61|2776.57|2768.87|2776.58|2768.88|2776.25|2768.55|29
1647487420000|2022-03-17 03:23:40|2776.56|2768.86|2776.58|2768.88|2776.59|2768.89|2776.39|2768.69|18
1647487430000|2022-03-17 03:23:50|2776.59|2768.89|2776.53|2768.83|2776.6|2768.9|2776.52|2768.82|13
1647487440000|2022-03-17 03:24:00|2776.52|2768.82|2778.24|2770.54|2778.68|2770.98|2775.94|2768.24|23
1647487450000|2022-03-17 03:24:10|2778.21|2770.51|2778.17|2770.47|2778.21|2770.51|2777.74|2770.04|32
1647487460000|2022-03-17 03:24:20|2777.79|2770.09|2778.15|2770.45|2778.15|2770.45|2777.75|2770.05|17
1647487470000|2022-03-17 03:24:30|2778.1|2770.4|2777.63|2769.93|2778.1|2770.4|2777.43|2769.73|29
1647487480000|2022-03-17 03:24:40|2777.72|2770.02|2778.59|2770.89|2778.66|2770.96|2777.72|2770.02|30
1647487490000|2022-03-17 03:24:50|2778.6|2770.9|2778.59|2770.89|2778.63|2770.93|2778.58|2770.88|22
1647487500000|2022-03-17 03:25:00|2778.61|2770.91|2778.42|2770.72|2778.61|2770.91|2778.29|2770.59|22
1647487510000|2022-03-17 03:25:10|2778.38|2770.68|2777.18|2769.48|2778.38|2770.68|2776.78|2769.08|31
1647487520000|2022-03-17 03:25:20|2777.17|2769.47|2776.84|2769.14|2777.3|2769.6|2776.84|2769.14|26
1647487530000|2022-03-17 03:25:30|2776.87|2769.17|2776.92|2769.22|2777.22|2769.52|2776.82|2769.12|17
1647487540000|2022-03-17 03:25:40|2777.23|2769.53|2776.33|2768.63|2777.25|2769.55|2776|2768.3|23
1647487550000|2022-03-17 03:25:50|2776.26|2768.56|2776.53|2768.83|2776.59|2768.89|2776.14|2768.44|28
1647487560000|2022-03-17 03:26:00|2776.34|2768.64|2775.86|2768.16|2776.43|2768.73|2775.55|2767.85|32
1647487570000|2022-03-17 03:26:10|2775.69|2767.99|2776.2|2768.5|2776.54|2768.84|2775.69|2767.99|35
1647487580000|2022-03-17 03:26:20|2776.24|2768.54|2776.26|2768.56|2776.72|2769.02|2776.15|2768.45|25
1647487590000|2022-03-17 03:26:30|2776.27|2768.57|2776.63|2768.93|2776.84|2769.14|2776.25|2768.55|15
1647487600000|2022-03-17 03:26:40|2776.39|2768.69|2776.14|2768.44|2776.71|2769.01|2776.13|2768.43|22
1647487610000|2022-03-17 03:26:50|2775.88|2768.18|2776.2|2768.5|2776.42|2768.72|2775.72|2768.02|35
1647487620000|2022-03-17 03:27:00|2776.25|2768.55|2776.77|2769.07|2776.79|2769.09|2775.31|2767.61|31
1647487630000|2022-03-17 03:27:10|2776.8|2769.1|2776.64|2768.94|2776.8|2769.1|2776.64|2768.94|15
1647487640000|2022-03-17 03:27:20|2776.65|2768.95|2776.75|2769.05|2776.77|2769.07|2776.43|2768.73|16
1647487650000|2022-03-17 03:27:30|2776.78|2769.08|2776.75|2769.05|2776.84|2769.14|2776.66|2768.96|19
1647487660000|2022-03-17 03:27:40|2776.77|2769.07|2777.21|2769.51|2777.22|2769.52|2776.53|2768.83|23
1647487670000|2022-03-17 03:27:50|2777.2|2769.5|2776.81|2769.11|2777.2|2769.5|2776.63|2768.93|24
1647487680000|2022-03-17 03:28:00|2776.82|2769.12|2776.83|2769.13|2777.02|2769.32|2776.72|2769.02|26
1647487690000|2022-03-17 03:28:10|2776.92|2769.22|2776.98|2769.28|2777.2|2769.5|2776.81|2769.11|26
1647487700000|2022-03-17 03:28:20|2776.97|2769.27|2777.1|2769.4|2777.23|2769.53|2776.96|2769.26|23
1647487710000|2022-03-17 03:28:30|2777.11|2769.41|2777.31|2769.61|2777.31|2769.61|2777.11|2769.41|19
1647487720000|2022-03-17 03:28:40|2777.47|2769.77|2777.35|2769.65|2777.51|2769.81|2777.34|2769.64|25
1647487730000|2022-03-17 03:28:50|2777.33|2769.63|2777.78|2770.08|2777.82|2770.12|2777.26|2769.56|24
1647487740000|2022-03-17 03:29:00|2777.77|2770.07|2777.16|2769.46|2777.99|2770.29|2777|2769.3|30
1647487750000|2022-03-17 03:29:10|2777.21|2769.51|2776.62|2768.92|2777.63|2769.93|2776.55|2768.85|31
1647487760000|2022-03-17 03:29:20|2776.38|2768.68|2776.81|2769.11|2776.81|2769.11|2776.24|2768.54|17
1647487770000|2022-03-17 03:29:30|2776.63|2768.93|2776.81|2769.11|2776.93|2769.23|2776.63|2768.93|16
1647487780000|2022-03-17 03:29:40|2776.87|2769.17|2776.6|2768.9|2776.98|2769.28|2776.6|2768.9|11
1647487790000|2022-03-17 03:29:50|2776.61|2768.91|2777.72|2770.02|2777.75|2770.05|2776.61|2768.91|18
1647487800000|2022-03-17 03:30:00|2777.51|2769.81|2777.46|2769.76|2777.94|2770.24|2777.22|2769.52|26
1647487810000|2022-03-17 03:30:10|2777.53|2769.83|2777.05|2769.35|2777.67|2769.97|2777.05|2769.35|18
1647487820000|2022-03-17 03:30:20|2777.01|2769.31|2776.97|2769.27|2777.91|2770.21|2776.94|2769.24|29
1647487830000|2022-03-17 03:30:30|2777.08|2769.38|2776.96|2769.26|2777.23|2769.53|2776.88|2769.18|16
1647487840000|2022-03-17 03:30:40|2777|2769.3|2776.62|2768.92|2777.13|2769.43|2776.25|2768.55|36
1647487850000|2022-03-17 03:30:50|2776.47|2768.77|2776.62|2768.92|2776.84|2769.14|2776.28|2768.58|31
1647487860000|2022-03-17 03:31:00|2776.64|2768.94|2776.83|2769.13|2777.09|2769.39|2776.41|2768.71|23
1647487870000|2022-03-17 03:31:10|2776.88|2769.18|2775.34|2767.64|2776.88|2769.18|2775.26|2767.56|29
1647487880000|2022-03-17 03:31:20|2775.35|2767.65|2775.45|2767.75|2775.56|2767.86|2775.32|2767.62|26
1647487890000|2022-03-17 03:31:30|2775.41|2767.71|2774.74|2767.04|2775.45|2767.75|2774.65|2766.95|31
1647487900000|2022-03-17 03:31:40|2774.8|2767.1|2774.59|2766.89|2774.88|2767.18|2774.59|2766.89|19
1647487910000|2022-03-17 03:31:50|2774.57|2766.87|2774.56|2766.86|2774.61|2766.91|2773.62|2765.92|19
1647487920000|2022-03-17 03:32:00|2774.5|2766.8|2775.19|2767.49|2775.28|2767.58|2774.05|2766.35|35
1647487930000|2022-03-17 03:32:10|2774.99|2767.29|2775.85|2768.15|2775.86|2768.16|2774.99|2767.29|20
1647487940000|2022-03-17 03:32:20|2775.84|2768.14|2776.16|2768.46|2776.21|2768.51|2775.84|2768.14|12
1647487950000|2022-03-17 03:32:30|2776.28|2768.58|2775.89|2768.19|2776.31|2768.61|2775.59|2767.89|21
1647487960000|2022-03-17 03:32:40|2775.91|2768.21|2775.61|2767.91|2776.09|2768.39|2775.42|2767.72|27
1647487970000|2022-03-17 03:32:50|2775.77|2768.07|2774.35|2766.65|2775.77|2768.07|2774.2|2766.5|28
1647487980000|2022-03-17 03:33:00|2774.03|2766.33|2774.18|2766.48|2774.41|2766.71|2773.92|2766.22|29
1647487990000|2022-03-17 03:33:10|2773.94|2766.24|2774.81|2767.11|2775.08|2767.38|2773.94|2766.24|35
1647488000000|2022-03-17 03:33:20|2774.79|2767.09|2774.74|2767.04|2775.07|2767.37|2774.71|2767.01|28
1647488010000|2022-03-17 03:33:30|2774.99|2767.29|2775.17|2767.47|2775.17|2767.47|2774.59|2766.89|24
1647488020000|2022-03-17 03:33:40|2775.16|2767.46|2774.34|2766.64|2775.16|2767.46|2774.27|2766.57|33
1647488030000|2022-03-17 03:33:50|2774.36|2766.66|2774.34|2766.64|2774.45|2766.75|2774.16|2766.46|31
1647488040000|2022-03-17 03:34:00|2774.33|2766.63|2774.66|2766.96|2774.71|2767.01|2774.15|2766.45|31
1647488050000|2022-03-17 03:34:10|2774.13|2766.43|2775.22|2767.52|2775.22|2767.52|2774.08|2766.38|33
1647488060000|2022-03-17 03:34:20|2775.02|2767.32|2775.19|2767.49|2775.68|2767.98|2774.97|2767.27|24
1647488070000|2022-03-17 03:34:30|2775.03|2767.33|2775.11|2767.41|2775.24|2767.54|2774.96|2767.26|31
1647488080000|2022-03-17 03:34:40|2775.4|2767.7|2774.98|2767.28|2775.42|2767.72|2774.98|2767.28|25
1647488090000|2022-03-17 03:34:50|2774.96|2767.26|2774.39|2766.69|2775.15|2767.45|2774.25|2766.55|31
1647488100000|2022-03-17 03:35:00|2774.38|2766.68|2773.92|2766.22|2774.68|2766.98|2773.92|2766.22|24
1647488110000|2022-03-17 03:35:10|2773.9|2766.2|2774.23|2766.53|2774.48|2766.78|2773.78|2766.08|25
1647488120000|2022-03-17 03:35:20|2774.21|2766.51|2774.27|2766.57|2774.28|2766.58|2774.21|2766.51|4
1647488130000|2022-03-17 03:35:30|2774.28|2766.58|2774.29|2766.59|2774.32|2766.62|2774.28|2766.58|7
1647488140000|2022-03-17 03:35:40|2774.31|2766.61|2774.31|2766.61|2774.48|2766.78|2774.23|2766.53|21
1647488150000|2022-03-17 03:35:50|2774.3|2766.6|2774.13|2766.43|2774.42|2766.72|2773.99|2766.29|24
1647488160000|2022-03-17 03:36:00|2774.14|2766.44|2774.64|2766.94|2774.67|2766.97|2773.98|2766.28|27
1647488170000|2022-03-17 03:36:10|2774.65|2766.95|2774.55|2766.85|2774.81|2767.11|2774.47|2766.77|24
1647488180000|2022-03-17 03:36:20|2774.73|2767.03|2775.02|2767.32|2775.23|2767.53|2774.43|2766.73|31
1647488190000|2022-03-17 03:36:30|2774.91|2767.21|2775.34|2767.64|2775.34|2767.64|2774.43|2766.73|23
1647488200000|2022-03-17 03:36:40|2775.36|2767.66|2775.26|2767.56|2775.57|2767.87|2774.87|2767.17|29
1647488210000|2022-03-17 03:36:50|2775.25|2767.55|2776.3|2768.6|2776.44|2768.74|2775.24|2767.54|32
1647488220000|2022-03-17 03:37:00|2776.36|2768.66|2775.5|2767.8|2776.37|2768.67|2775.2|2767.5|32
1647488230000|2022-03-17 03:37:10|2775.41|2767.71|2775.55|2767.85|2775.55|2767.85|2775.37|2767.67|20
1647488240000|2022-03-17 03:37:20|2775.59|2767.89|2775.37|2767.67|2775.59|2767.89|2775.1|2767.4|33
1647488250000|2022-03-17 03:37:30|2775.23|2767.53|2775.03|2767.33|2775.54|2767.84|2775.03|2767.33|28
1647488260000|2022-03-17 03:37:40|2774.96|2767.26|2775.09|2767.39|2775.19|2767.49|2774.82|2767.12|21
1647488270000|2022-03-17 03:37:50|2775.08|2767.38|2775.71|2768.01|2775.87|2768.17|2775.08|2767.38|20
1647488280000|2022-03-17 03:38:00|2775.74|2768.04|2775.67|2767.97|2776.09|2768.39|2775.3|2767.6|37
1647488290000|2022-03-17 03:38:10|2775.65|2767.95|2775.55|2767.85|2775.75|2768.05|2775.31|2767.61|22
1647488300000|2022-03-17 03:38:20|2775.53|2767.83|2775.66|2767.96|2775.8|2768.1|2775.52|2767.82|25
1647488310000|2022-03-17 03:38:30|2775.61|2767.91|2776.7|2769|2776.86|2769.16|2775.58|2767.88|31
1647488320000|2022-03-17 03:38:40|2776.73|2769.03|2777.62|2769.92|2777.63|2769.93|2776.65|2768.95|23
1647488330000|2022-03-17 03:38:50|2777.66|2769.96|2778.11|2770.41|2778.25|2770.55|2777.63|2769.93|26
1647488340000|2022-03-17 03:39:00|2778.19|2770.49|2778.42|2770.72|2778.8|2771.1|2777.43|2769.73|28
1647488350000|2022-03-17 03:39:10|2778.41|2770.71|2778.31|2770.61|2779|2771.3|2777.82|2770.12|37
1647488360000|2022-03-17 03:39:20|2778.3|2770.6|2778.54|2770.84|2778.54|2770.84|2778.27|2770.57|21
1647488370000|2022-03-17 03:39:30|2778.53|2770.83|2778.46|2770.76|2778.6|2770.9|2778.41|2770.71|31
1647488380000|2022-03-17 03:39:40|2778.47|2770.77|2778.43|2770.73|2778.59|2770.89|2778.4|2770.7|22
1647488390000|2022-03-17 03:39:50|2778.62|2770.92|2778.97|2771.27|2779.25|2771.55|2778.38|2770.68|30
1647488400000|2022-03-17 03:40:00|2778.98|2771.28|2779.15|2771.45|2779.4|2771.7|2778.89|2771.19|37
1647488410000|2022-03-17 03:40:10|2779.16|2771.46|2779.11|2771.41|2779.3|2771.6|2779.1|2771.4|31
1647488420000|2022-03-17 03:40:20|2779.19|2771.49|2777.57|2769.87|2779.25|2771.55|2777.55|2769.85|33
1647488430000|2022-03-17 03:40:30|2777.55|2769.85|2780.02|2772.32|2781.25|2773.55|2776.98|2769.28|37
1647488440000|2022-03-17 03:40:40|2780.39|2772.69|2780.13|2772.43|2781.74|2774.04|2779.59|2771.89|37
1647488450000|2022-03-17 03:40:50|2780.29|2772.59|2779.57|2771.87|2780.29|2772.59|2779.39|2771.69|39
1647488460000|2022-03-17 03:41:00|2779.79|2772.09|2778.6|2770.9|2779.79|2772.09|2778.2|2770.5|32
1647488470000|2022-03-17 03:41:10|2778.63|2770.93|2778.32|2770.62|2779.19|2771.49|2778.32|2770.62|33
1647488480000|2022-03-17 03:41:20|2778.33|2770.63|2778.6|2770.9|2778.73|2771.03|2778.29|2770.59|33
1647488490000|2022-03-17 03:41:30|2778.62|2770.92|2778.73|2771.03|2778.8|2771.1|2778.56|2770.86|29
1647488500000|2022-03-17 03:41:40|2778.72|2771.02|2778.67|2770.97|2778.73|2771.03|2778.57|2770.87|24
1647488510000|2022-03-17 03:41:50|2778.7|2771|2777.73|2770.03|2778.75|2771.05|2777.6|2769.9|26
1647488520000|2022-03-17 03:42:00|2777.37|2769.67|2777.58|2769.88|2778.29|2770.59|2777.23|2769.53|29
1647488530000|2022-03-17 03:42:10|2777.59|2769.89|2778.17|2770.47|2778.31|2770.61|2777.4|2769.7|32
1647488540000|2022-03-17 03:42:20|2778.26|2770.56|2777.06|2769.36|2778.26|2770.56|2776.84|2769.14|34
1647488550000|2022-03-17 03:42:30|2777.22|2769.52|2777.46|2769.76|2777.66|2769.96|2776.87|2769.17|33
1647488560000|2022-03-17 03:42:40|2777.49|2769.79|2777.44|2769.74|2777.58|2769.88|2777.01|2769.31|37
1647488570000|2022-03-17 03:42:50|2777.45|2769.75|2777.38|2769.68|2777.5|2769.8|2777.21|2769.51|18
1647488580000|2022-03-17 03:43:00|2777.26|2769.56|2776.91|2769.21|2777.43|2769.73|2776.84|2769.14|22
1647488590000|2022-03-17 03:43:10|2777.04|2769.34|2776.78|2769.08|2777.04|2769.34|2776.73|2769.03|24
1647488600000|2022-03-17 03:43:20|2776.77|2769.07|2776.73|2769.03|2776.83|2769.13|2776.73|2769.03|18
1647488610000|2022-03-17 03:43:30|2776.76|2769.06|2776.72|2769.02|2776.96|2769.26|2776.72|2769.02|22
1647488620000|2022-03-17 03:43:40|2776.78|2769.08|2776.82|2769.12|2776.82|2769.12|2776.78|2769.08|2
1647488630000|2022-03-17 03:43:50|2776.71|2769.01|2774.9|2767.2|2776.71|2769.01|2774.9|2767.2|22
1647488640000|2022-03-17 03:44:00|2774.81|2767.11|2773.87|2766.17|2775.69|2767.99|2773.67|2765.97|29
1647488650000|2022-03-17 03:44:10|2773.86|2766.16|2775.06|2767.36|2775.17|2767.47|2773.8|2766.1|27
1647488660000|2022-03-17 03:44:20|2775.1|2767.4|2775.67|2767.97|2775.92|2768.22|2775.08|2767.38|28
1647488670000|2022-03-17 03:44:30|2775.61|2767.91|2775.15|2767.45|2775.61|2767.91|2775.15|2767.45|30
1647488680000|2022-03-17 03:44:40|2775.11|2767.41|2774.85|2767.15|2775.19|2767.49|2774.72|2767.02|28
1647488690000|2022-03-17 03:44:50|2774.89|2767.19|2774.66|2766.96|2774.93|2767.23|2774.66|2766.96|18
1647488700000|2022-03-17 03:45:00|2774.65|2766.95|2773.43|2765.73|2774.71|2767.01|2773.43|2765.73|23
1647488710000|2022-03-17 03:45:10|2773.3|2765.6|2773.45|2765.75|2773.53|2765.83|2773.1|2765.4|26
1647488720000|2022-03-17 03:45:20|2773.44|2765.74|2772.93|2765.23|2773.44|2765.74|2772.84|2765.14|27
1647488730000|2022-03-17 03:45:30|2772.94|2765.24|2773.41|2765.71|2773.48|2765.78|2772.81|2765.11|19
1647488740000|2022-03-17 03:45:40|2773.43|2765.73|2773.3|2765.6|2773.48|2765.78|2772.95|2765.25|20
1647488750000|2022-03-17 03:45:50|2773.07|2765.37|2772.85|2765.15|2773.07|2765.37|2772.73|2765.03|27
1647488760000|2022-03-17 03:46:00|2772.8|2765.1|2771.49|2763.79|2772.8|2765.1|2771.36|2763.66|29
1647488770000|2022-03-17 03:46:10|2771.46|2763.76|2771.97|2764.27|2772.19|2764.49|2771.37|2763.67|23
1647488780000|2022-03-17 03:46:20|2772.08|2764.38|2772.16|2764.46|2773.3|2765.6|2772.08|2764.38|26
1647488790000|2022-03-17 03:46:30|2772.07|2764.37|2772.18|2764.48|2772.2|2764.5|2771.79|2764.09|21
1647488800000|2022-03-17 03:46:40|2772.26|2764.56|2772.76|2765.06|2772.94|2765.24|2772.18|2764.48|25
1647488810000|2022-03-17 03:46:50|2772.81|2765.11|2772.21|2764.51|2773.32|2765.62|2772.21|2764.51|28
1647488820000|2022-03-17 03:47:00|2772.15|2764.45|2772.63|2764.93|2772.63|2764.93|2771.83|2764.13|31
1647488830000|2022-03-17 03:47:10|2772.65|2764.95|2772.46|2764.76|2772.8|2765.1|2772.29|2764.59|20
1647488840000|2022-03-17 03:47:20|2772.45|2764.75|2772.45|2764.75|2772.47|2764.77|2772.19|2764.49|12
1647488850000|2022-03-17 03:47:30|2772.46|2764.76|2772.31|2764.61|2772.71|2765.01|2772.26|2764.56|17
1647488860000|2022-03-17 03:47:40|2772.44|2764.74|2772.88|2765.18|2772.88|2765.18|2772.16|2764.46|26
1647488870000|2022-03-17 03:47:50|2772.91|2765.21|2771.6|2763.9|2772.96|2765.26|2771.08|2763.38|20
1647488880000|2022-03-17 03:48:00|2771.7|2764|2771.34|2763.64|2771.7|2764|2770.66|2762.96|33
1647488890000|2022-03-17 03:48:10|2771.75|2764.05|2772.34|2764.64|2772.51|2764.81|2771.49|2763.79|32
1647488900000|2022-03-17 03:48:20|2772.21|2764.51|2772.3|2764.6|2772.82|2765.12|2772.06|2764.36|30
1647488910000|2022-03-17 03:48:30|2772.2|2764.5|2772.46|2764.76|2772.51|2764.81|2772.16|2764.46|17
1647488920000|2022-03-17 03:48:40|2772.48|2764.78|2772.42|2764.72|2772.53|2764.83|2772.38|2764.68|23
1647488930000|2022-03-17 03:48:50|2772.45|2764.75|2772.5|2764.8|2772.53|2764.83|2772.43|2764.73|12
1647488940000|2022-03-17 03:49:00|2772.45|2764.75|2772.49|2764.79|2772.5|2764.8|2772.44|2764.74|8
1647488950000|2022-03-17 03:49:10|2772.44|2764.74|2773.11|2765.41|2773.12|2765.42|2772.44|2764.74|23
1647488960000|2022-03-17 03:49:20|2773.08|2765.38|2773.2|2765.5|2773.22|2765.52|2772.94|2765.24|30
1647488970000|2022-03-17 03:49:30|2773.02|2765.32|2771.97|2764.27|2773.02|2765.32|2771.82|2764.12|23
1647488980000|2022-03-17 03:49:40|2771.98|2764.28|2772.59|2764.89|2772.64|2764.94|2771.97|2764.27|25
1647488990000|2022-03-17 03:49:50|2772.64|2764.94|2772.36|2764.66|2772.65|2764.95|2772.29|2764.59|25
1647489000000|2022-03-17 03:50:00|2772.16|2764.46|2772.29|2764.59|2772.3|2764.6|2771.86|2764.16|31
1647489010000|2022-03-17 03:50:10|2772.33|2764.63|2772.95|2765.25|2773|2765.3|2772.26|2764.56|27
1647489020000|2022-03-17 03:50:20|2772.93|2765.23|2772.53|2764.83|2773|2765.3|2772.41|2764.71|28
1647489030000|2022-03-17 03:50:30|2772.54|2764.84|2772.72|2765.02|2772.74|2765.04|2772.48|2764.78|33
1647489040000|2022-03-17 03:50:40|2772.7|2765|2772.01|2764.31|2772.82|2765.12|2771.86|2764.16|34
1647489050000|2022-03-17 03:50:50|2772.13|2764.43|2771.67|2763.97|2772.24|2764.54|2771.62|2763.92|30
1647489060000|2022-03-17 03:51:00|2771.69|2763.99|2772.03|2764.33|2772.16|2764.46|2771.54|2763.84|24
1647489070000|2022-03-17 03:51:10|2772.16|2764.46|2772.15|2764.45|2772.17|2764.47|2771.93|2764.23|32
1647489080000|2022-03-17 03:51:20|2772.14|2764.44|2771.94|2764.24|2772.14|2764.44|2771.79|2764.09|24
1647489090000|2022-03-17 03:51:30|2771.91|2764.21|2771.92|2764.22|2771.94|2764.24|2771.91|2764.21|21
1647489100000|2022-03-17 03:51:40|2771.93|2764.23|2771.69|2763.99|2771.94|2764.24|2771.67|2763.97|31
1647489110000|2022-03-17 03:51:50|2771.68|2763.98|2771.97|2764.27|2771.97|2764.27|2771.67|2763.97|14
1647489120000|2022-03-17 03:52:00|2771.98|2764.28|2771.83|2764.13|2772.64|2764.94|2771.76|2764.06|26
1647489130000|2022-03-17 03:52:10|2771.87|2764.17|2771.66|2763.96|2771.9|2764.2|2771.54|2763.84|30
1647489140000|2022-03-17 03:52:20|2771.69|2763.99|2771.43|2763.73|2771.82|2764.12|2771.43|2763.73|23
1647489150000|2022-03-17 03:52:30|2771.37|2763.67|2771.38|2763.68|2771.46|2763.76|2771.22|2763.52|18
1647489160000|2022-03-17 03:52:40|2771.39|2763.69|2771.45|2763.75|2771.51|2763.81|2771.26|2763.56|14
1647489170000|2022-03-17 03:52:50|2771.52|2763.82|2771.53|2763.83|2771.65|2763.95|2771.45|2763.75|19
1647489180000|2022-03-17 03:53:00|2771.52|2763.82|2771.35|2763.65|2771.63|2763.93|2770.71|2763.01|26
1647489190000|2022-03-17 03:53:10|2771.28|2763.58|2771.33|2763.63|2771.42|2763.72|2771.01|2763.31|28
1647489200000|2022-03-17 03:53:20|2771.31|2763.61|2772.09|2764.39|2772.52|2764.82|2771.16|2763.46|29
1647489210000|2022-03-17 03:53:30|2772.1|2764.4|2770.62|2762.92|2772.21|2764.51|2770.62|2762.92|36
1647489220000|2022-03-17 03:53:40|2770.68|2762.98|2770.77|2763.07|2771.19|2763.49|2770.3|2762.6|29
1647489230000|2022-03-17 03:53:50|2771.29|2763.59|2770.82|2763.12|2771.54|2763.84|2770.78|2763.08|26
1647489240000|2022-03-17 03:54:00|2771.37|2763.67|2770.86|2763.16|2771.5|2763.8|2770.7|2763|24
1647489250000|2022-03-17 03:54:10|2770.87|2763.17|2771.46|2763.76|2772.18|2764.48|2770.83|2763.13|28
1647489260000|2022-03-17 03:54:20|2771.47|2763.77|2771.71|2764.01|2771.75|2764.05|2771.36|2763.66|23
1647489270000|2022-03-17 03:54:30|2771.74|2764.04|2771.88|2764.18|2771.9|2764.2|2771.72|2764.02|29
1647489280000|2022-03-17 03:54:40|2771.87|2764.17|2771.76|2764.06|2771.96|2764.26|2771.63|2763.93|21
1647489290000|2022-03-17 03:54:50|2771.8|2764.1|2771.89|2764.19|2771.92|2764.22|2771.76|2764.06|9
1647489300000|2022-03-17 03:55:00|2771.92|2764.22|2771.85|2764.15|2771.96|2764.26|2771.77|2764.07|14
1647489310000|2022-03-17 03:55:10|2771.88|2764.18|2771.95|2764.25|2771.95|2764.25|2771.83|2764.13|15
1647489320000|2022-03-17 03:55:20|2771.97|2764.27|2772.19|2764.49|2772.2|2764.5|2771.97|2764.27|22
1647489330000|2022-03-17 03:55:30|2772.21|2764.51|2771.79|2764.09|2772.32|2764.62|2771.79|2764.09|29
1647489340000|2022-03-17 03:55:40|2771.66|2763.96|2772.6|2764.9|2773.09|2765.39|2771.66|2763.96|31
1647489350000|2022-03-17 03:55:50|2772.71|2765.01|2772.41|2764.71|2773.19|2765.49|2772.4|2764.7|38
1647489360000|2022-03-17 03:56:00|2772.43|2764.73|2772.49|2764.79|2773.11|2765.41|2772.41|2764.71|31
1647489370000|2022-03-17 03:56:10|2772.45|2764.75|2773.34|2765.64|2773.43|2765.73|2772.45|2764.75|20
1647489380000|2022-03-17 03:56:20|2773.33|2765.63|2773.36|2765.66|2773.43|2765.73|2773.22|2765.52|15
1647489390000|2022-03-17 03:56:30|2773.27|2765.57|2773.33|2765.63|2773.37|2765.67|2772.76|2765.06|30
1647489400000|2022-03-17 03:56:40|2772.62|2764.92|2772.95|2765.25|2773.49|2765.79|2772.62|2764.92|12
1647489410000|2022-03-17 03:56:50|2772.88|2765.18|2772.8|2765.1|2773.55|2765.85|2772.69|2764.99|32
1647489420000|2022-03-17 03:57:00|2772.88|2765.18|2772.64|2764.94|2773.07|2765.37|2772.63|2764.93|31
1647489430000|2022-03-17 03:57:10|2772.65|2764.95|2773.25|2765.55|2773.27|2765.57|2772.64|2764.94|18
1647489440000|2022-03-17 03:57:20|2773.27|2765.57|2773.18|2765.48|2773.38|2765.68|2772.64|2764.94|31
1647489450000|2022-03-17 03:57:30|2773.16|2765.46|2772.71|2765.01|2773.34|2765.64|2772.69|2764.99|28
1647489460000|2022-03-17 03:57:40|2772.65|2764.95|2773.32|2765.62|2773.33|2765.63|2772.64|2764.94|34
1647489470000|2022-03-17 03:57:50|2773.35|2765.65|2772.72|2765.02|2773.36|2765.66|2772.72|2765.02|12
1647489480000|2022-03-17 03:58:00|2772.74|2765.04|2773.38|2765.68|2773.52|2765.82|2772.69|2764.99|22
1647489490000|2022-03-17 03:58:10|2773.52|2765.82|2773.38|2765.68|2773.52|2765.82|2773.38|2765.68|4
1647489500000|2022-03-17 03:58:20|2773.56|2765.86|2773.61|2765.91|2773.64|2765.94|2773.31|2765.61|15
1647489510000|2022-03-17 03:58:30|2773.67|2765.97|2773.41|2765.71|2773.71|2766.01|2773.19|2765.49|28
1647489520000|2022-03-17 03:58:40|2773.37|2765.67|2773.23|2765.53|2773.42|2765.72|2773.18|2765.48|25
1647489530000|2022-03-17 03:58:50|2773.24|2765.54|2771.91|2764.21|2773.25|2765.55|2771.91|2764.21|23
1647489540000|2022-03-17 03:59:00|2771.96|2764.26|2771.66|2763.96|2772.15|2764.45|2771.66|2763.96|32
1647489550000|2022-03-17 03:59:10|2771.62|2763.92|2770.9|2763.2|2771.68|2763.98|2770.72|2763.02|32
1647489560000|2022-03-17 03:59:20|2770.96|2763.26|2770.63|2762.93|2770.96|2763.26|2770.35|2762.65|30
1647489570000|2022-03-17 03:59:30|2770.66|2762.96|2770.94|2763.24|2770.94|2763.24|2770.55|2762.85|8
1647489580000|2022-03-17 03:59:40|2771|2763.3|2770.63|2762.93|2771|2763.3|2770.36|2762.66|23
1647489590000|2022-03-17 03:59:50|2770.64|2762.94|2771.13|2763.43|2771.51|2763.81|2770.36|2762.66|24
1647489600000|2022-03-17 04:00:00|2771.06|2763.36|2770.86|2763.16|2771.09|2763.39|2770.78|2763.08|17
1647489610000|2022-03-17 04:00:10|2770.87|2763.17|2771.23|2763.53|2771.24|2763.54|2769.83|2762.13|31
1647489620000|2022-03-17 04:00:20|2771.27|2763.57|2771.11|2763.41|2771.43|2763.73|2770.81|2763.11|24
1647489630000|2022-03-17 04:00:30|2771.38|2763.68|2771.46|2763.76|2771.62|2763.92|2770.85|2763.15|28
1647489640000|2022-03-17 04:00:40|2771.52|2763.82|2772.6|2764.9|2772.6|2764.9|2770.97|2763.27|26
1647489650000|2022-03-17 04:00:50|2771.86|2764.16|2771.46|2763.76|2772.29|2764.59|2771.06|2763.36|29
1647489660000|2022-03-17 04:01:00|2771.57|2763.87|2771.74|2764.04|2772|2764.3|2771.24|2763.54|18
1647489670000|2022-03-17 04:01:10|2771.41|2763.71|2771.83|2764.13|2772.28|2764.58|2771.11|2763.41|32
1647489680000|2022-03-17 04:01:20|2771.34|2763.64|2771.79|2764.09|2772.32|2764.62|2770.96|2763.26|26
1647489690000|2022-03-17 04:01:30|2771.32|2763.62|2771.29|2763.59|2772.1|2764.4|2770.87|2763.17|23
1647489700000|2022-03-17 04:01:40|2771.36|2763.66|2773.65|2765.95|2773.99|2766.29|2771.36|2763.66|29
1647489710000|2022-03-17 04:01:50|2773.68|2765.98|2773.27|2765.57|2773.81|2766.11|2772.71|2765.01|31
1647489720000|2022-03-17 04:02:00|2773.37|2765.67|2773.23|2765.53|2773.65|2765.95|2773.09|2765.39|35
1647489730000|2022-03-17 04:02:10|2773.12|2765.42|2772.88|2765.18|2773.54|2765.84|2772.44|2764.74|35
1647489740000|2022-03-17 04:02:20|2772.89|2765.19|2773.69|2765.99|2773.69|2765.99|2772.79|2765.09|30
1647489750000|2022-03-17 04:02:30|2773.76|2766.06|2771.26|2763.56|2773.76|2766.06|2771.26|2763.56|38
1647489760000|2022-03-17 04:02:40|2771.25|2763.55|2770.65|2762.95|2771.25|2763.55|2770.49|2762.79|37
1647489770000|2022-03-17 04:02:50|2770.62|2762.92|2770.26|2762.56|2770.74|2763.04|2770.26|2762.56|20
1647489780000|2022-03-17 04:03:00|2770.17|2762.47|2768.96|2761.26|2770.17|2762.47|2768.96|2761.26|26
1647489790000|2022-03-17 04:03:10|2768.98|2761.28|2768.24|2760.54|2768.99|2761.29|2768.14|2760.44|22
1647489800000|2022-03-17 04:03:20|2768.19|2760.49|2767.05|2759.35|2768.38|2760.68|2767.05|2759.35|26
1647489810000|2022-03-17 04:03:30|2767.03|2759.33|2766.76|2759.06|2767.32|2759.62|2766.73|2759.03|33
1647489820000|2022-03-17 04:03:40|2766.6|2758.9|2765.84|2758.14|2766.71|2759.01|2764.86|2757.16|39
1647489830000|2022-03-17 04:03:50|2765.83|2758.13|2764.23|2756.53|2765.96|2758.26|2764.23|2756.53|38
1647489840000|2022-03-17 04:04:00|2764.24|2756.54|2765.6|2757.9|2765.97|2758.27|2764.24|2756.54|32
1647489850000|2022-03-17 04:04:10|2765.44|2757.74|2765.31|2757.61|2765.8|2758.1|2765.31|2757.61|33
1647489860000|2022-03-17 04:04:20|2765.33|2757.63|2765.45|2757.75|2765.57|2757.87|2765.27|2757.57|25
1647489870000|2022-03-17 04:04:30|2765.47|2757.77|2765.46|2757.76|2765.55|2757.85|2765.41|2757.71|15
1647489880000|2022-03-17 04:04:40|2765.55|2757.85|2765.49|2757.79|2765.75|2758.05|2765.33|2757.63|28
1647489890000|2022-03-17 04:04:50|2765.43|2757.73|2764.6|2756.9|2765.43|2757.73|2764.53|2756.83|33
1647489900000|2022-03-17 04:05:00|2764.63|2756.93|2764.48|2756.78|2764.69|2756.99|2764.23|2756.53|37
1647489910000|2022-03-17 04:05:10|2764.54|2756.84|2764.83|2757.13|2764.9|2757.2|2764.48|2756.78|32
1647489920000|2022-03-17 04:05:20|2764.87|2757.17|2765.44|2757.74|2765.5|2757.8|2764.73|2757.03|33
1647489930000|2022-03-17 04:05:30|2765.31|2757.61|2765.24|2757.54|2765.57|2757.87|2765.21|2757.51|32
1647489940000|2022-03-17 04:05:40|2765.32|2757.62|2764.07|2756.37|2765.38|2757.68|2764.07|2756.37|32
1647489950000|2022-03-17 04:05:50|2764.01|2756.31|2763.85|2756.15|2764.01|2756.31|2763.29|2755.59|34
1647489960000|2022-03-17 04:06:00|2763.96|2756.26|2763.84|2756.14|2763.96|2756.26|2763.67|2755.97|24
1647489970000|2022-03-17 04:06:10|2763.86|2756.16|2764.6|2756.9|2764.72|2757.02|2763.85|2756.15|35
1647489980000|2022-03-17 04:06:20|2764.61|2756.91|2765.4|2757.7|2765.4|2757.7|2764.48|2756.78|36
1647489990000|2022-03-17 04:06:30|2765.04|2757.34|2764.73|2757.03|2765.54|2757.84|2763.91|2756.21|28
1647490000000|2022-03-17 04:06:40|2764.76|2757.06|2764.71|2757.01|2765|2757.3|2764.62|2756.92|31
1647490010000|2022-03-17 04:06:50|2764.7|2757|2763.48|2755.78|2764.7|2757|2763.32|2755.62|33
1647490020000|2022-03-17 04:07:00|2763.55|2755.85|2763.38|2755.68|2763.59|2755.89|2763.33|2755.63|27
1647490030000|2022-03-17 04:07:10|2763.37|2755.67|2761.94|2754.24|2763.37|2755.67|2761.73|2754.03|31
1647490040000|2022-03-17 04:07:20|2761.96|2754.26|2762.7|2755|2762.92|2755.22|2761.54|2753.84|31
1647490050000|2022-03-17 04:07:30|2762.69|2754.99|2762.75|2755.05|2762.88|2755.18|2762.42|2754.72|23
1647490060000|2022-03-17 04:07:40|2762.7|2755|2763.78|2756.08|2763.78|2756.08|2762.7|2755|29
1647490070000|2022-03-17 04:07:50|2763.95|2756.25|2764.29|2756.59|2764.85|2757.15|2763.95|2756.25|15
1647490080000|2022-03-17 04:08:00|2764.27|2756.57|2764.34|2756.64|2764.48|2756.78|2764.18|2756.48|29
1647490090000|2022-03-17 04:08:10|2764.31|2756.61|2764.33|2756.63|2764.59|2756.89|2764.31|2756.61|35
1647490100000|2022-03-17 04:08:20|2764.37|2756.67|2763.86|2756.16|2764.38|2756.68|2763.56|2755.86|33
1647490110000|2022-03-17 04:08:30|2763.93|2756.23|2764.72|2757.02|2764.85|2757.15|2763.78|2756.08|29
1647490120000|2022-03-17 04:08:40|2764.6|2756.9|2764.77|2757.07|2764.81|2757.11|2764.46|2756.76|29
1647490130000|2022-03-17 04:08:50|2764.69|2756.99|2764.68|2756.98|2764.76|2757.06|2764.5|2756.8|22
1647490140000|2022-03-17 04:09:00|2764.74|2757.04|2764.42|2756.72|2764.83|2757.13|2764.42|2756.72|22
1647490150000|2022-03-17 04:09:10|2764.43|2756.73|2764.67|2756.97|2764.68|2756.98|2764.39|2756.69|31
1647490160000|2022-03-17 04:09:20|2764.62|2756.92|2764.52|2756.82|2764.66|2756.96|2764.52|2756.82|15
1647490170000|2022-03-17 04:09:30|2764.6|2756.9|2764.06|2756.36|2764.68|2756.98|2763.87|2756.17|36
1647490180000|2022-03-17 04:09:40|2764.07|2756.37|2763.67|2755.97|2764.07|2756.37|2763.58|2755.88|21
1647490190000|2022-03-17 04:09:50|2763.53|2755.83|2763.23|2755.53|2763.53|2755.83|2762.83|2755.13|36
1647490200000|2022-03-17 04:10:00|2763.3|2755.6|2764.24|2756.54|2764.48|2756.78|2763.1|2755.4|32
1647490210000|2022-03-17 04:10:10|2764.21|2756.51|2763.41|2755.71|2764.21|2756.51|2763.26|2755.56|37
1647490220000|2022-03-17 04:10:20|2763.29|2755.59|2763.56|2755.86|2763.68|2755.98|2763.13|2755.43|28
1647490230000|2022-03-17 04:10:30|2763.5|2755.8|2763.67|2755.97|2763.89|2756.19|2763.46|2755.76|16
1647490240000|2022-03-17 04:10:40|2763.68|2755.98|2764.62|2756.92|2764.68|2756.98|2763.68|2755.98|29
1647490250000|2022-03-17 04:10:50|2764.61|2756.91|2764.56|2756.86|2764.61|2756.91|2764.56|2756.86|4
1647490260000|2022-03-17 04:11:00|2764.6|2756.9|2764.42|2756.72|2764.66|2756.96|2764.41|2756.71|20
1647490270000|2022-03-17 04:11:10|2764.43|2756.73|2764.48|2756.78|2764.67|2756.97|2764.33|2756.63|21
1647490280000|2022-03-17 04:11:20|2764.65|2756.95|2764.64|2756.94|2764.69|2756.99|2764.41|2756.71|18
1647490290000|2022-03-17 04:11:30|2764.47|2756.77|2766.15|2758.45|2766.4|2758.7|2764.33|2756.63|31
1647490300000|2022-03-17 04:11:40|2766.34|2758.64|2766.89|2759.19|2766.95|2759.25|2766.13|2758.43|31
1647490310000|2022-03-17 04:11:50|2767|2759.3|2766.66|2758.96|2767.04|2759.34|2766.42|2758.72|32
1647490320000|2022-03-17 04:12:00|2766.65|2758.95|2766.71|2759.01|2766.98|2759.28|2766.54|2758.84|34
1647490330000|2022-03-17 04:12:10|2766.72|2759.02|2766.56|2758.86|2766.74|2759.04|2766.03|2758.33|37
1647490340000|2022-03-17 04:12:20|2766.59|2758.89|2766.56|2758.86|2767.04|2759.34|2765.97|2758.27|27
1647490350000|2022-03-17 04:12:30|2766.58|2758.88|2766.64|2758.94|2766.81|2759.11|2766.29|2758.59|19
1647490360000|2022-03-17 04:12:40|2766.54|2758.84|2766.74|2759.04|2766.79|2759.09|2766.49|2758.79|19
1647490370000|2022-03-17 04:12:50|2766.75|2759.05|2766.68|2758.98|2766.92|2759.22|2766.67|2758.97|21
1647490380000|2022-03-17 04:13:00|2766.71|2759.01|2766.5|2758.8|2766.74|2759.04|2766.41|2758.71|18
1647490390000|2022-03-17 04:13:10|2766.49|2758.79|2766.43|2758.73|2766.56|2758.86|2766.36|2758.66|22
1647490400000|2022-03-17 04:13:20|2766.45|2758.75|2766.58|2758.88|2766.6|2758.9|2766.35|2758.65|24
1647490410000|2022-03-17 04:13:30|2766.6|2758.9|2766.4|2758.7|2766.7|2759|2766.29|2758.59|20
1647490420000|2022-03-17 04:13:40|2766.41|2758.71|2766.51|2758.81|2766.74|2759.04|2766.4|2758.7|24
1647490430000|2022-03-17 04:13:50|2766.25|2758.55|2766.69|2758.99|2766.95|2759.25|2766.25|2758.55|17
1647490440000|2022-03-17 04:14:00|2766.81|2759.11|2767.82|2760.12|2768|2760.3|2766.81|2759.11|35
1647490450000|2022-03-17 04:14:10|2767.87|2760.17|2768.38|2760.68|2768.38|2760.68|2767.74|2760.04|31
1647490460000|2022-03-17 04:14:20|2768.45|2760.75|2768.63|2760.93|2769.02|2761.32|2768.27|2760.57|31
1647490470000|2022-03-17 04:14:30|2768.57|2760.87|2768.82|2761.12|2768.82|2761.12|2768.36|2760.66|30
1647490480000|2022-03-17 04:14:40|2768.93|2761.23|2769.45|2761.75|2769.7|2762|2768.93|2761.23|31
1647490490000|2022-03-17 04:14:50|2769.47|2761.77|2769.68|2761.98|2769.81|2762.11|2769.19|2761.49|34
1647490500000|2022-03-17 04:15:00|2769.62|2761.92|2768.44|2760.74|2769.62|2761.92|2768.44|2760.74|35
1647490510000|2022-03-17 04:15:10|2768.42|2760.72|2768.6|2760.9|2768.6|2760.9|2768.25|2760.55|22
1647490520000|2022-03-17 04:15:20|2768.64|2760.94|2768.99|2761.29|2768.99|2761.29|2768.64|2760.94|18
1647490530000|2022-03-17 04:15:30|2768.98|2761.28|2769.77|2762.07|2769.83|2762.13|2768.61|2760.91|28
1647490540000|2022-03-17 04:15:40|2769.48|2761.78|2769.68|2761.98|2769.8|2762.1|2769.46|2761.76|22
1647490550000|2022-03-17 04:15:50|2769.98|2762.28|2769.9|2762.2|2770.18|2762.48|2769.85|2762.15|26
1647490560000|2022-03-17 04:16:00|2769.86|2762.16|2770.15|2762.45|2770.15|2762.45|2769.71|2762.01|37
1647490570000|2022-03-17 04:16:10|2770.04|2762.34|2769.84|2762.14|2770.45|2762.75|2769.78|2762.08|28
1647490580000|2022-03-17 04:16:20|2770.02|2762.32|2769.71|2762.01|2770.02|2762.32|2769.71|2762.01|19
1647490590000|2022-03-17 04:16:30|2769.72|2762.02|2769.92|2762.22|2769.92|2762.22|2769.66|2761.96|17
1647490600000|2022-03-17 04:16:40|2769.93|2762.23|2770.01|2762.31|2770.29|2762.59|2769.93|2762.23|13
1647490610000|2022-03-17 04:16:50|2770.06|2762.36|2769.89|2762.19|2770.29|2762.59|2769.86|2762.16|17
1647490620000|2022-03-17 04:17:00|2769.86|2762.16|2769.2|2761.5|2770.08|2762.38|2769.19|2761.49|25
1647490630000|2022-03-17 04:17:10|2769.19|2761.49|2769.98|2762.28|2770.1|2762.4|2769.19|2761.49|30
1647490640000|2022-03-17 04:17:20|2769.97|2762.27|2769.97|2762.27|2770.39|2762.69|2769.61|2761.91|33
1647490650000|2022-03-17 04:17:30|2770.19|2762.49|2771.94|2764.24|2771.94|2764.24|2769.59|2761.89|29
1647490660000|2022-03-17 04:17:40|2771.95|2764.25|2771.53|2763.83|2771.96|2764.26|2771.43|2763.73|28
1647490670000|2022-03-17 04:17:50|2771.64|2763.94|2771.67|2763.97|2771.9|2764.2|2771.41|2763.71|19
1647490680000|2022-03-17 04:18:00|2771.58|2763.88|2771.78|2764.08|2772.1|2764.4|2771.32|2763.62|23
1647490690000|2022-03-17 04:18:10|2771.7|2764|2771.57|2763.87|2771.75|2764.05|2771.44|2763.74|23
1647490700000|2022-03-17 04:18:20|2771.59|2763.89|2771.64|2763.94|2772.13|2764.43|2770.98|2763.28|22
1647490710000|2022-03-17 04:18:30|2770.98|2763.28|2772.36|2764.66|2772.43|2764.73|2770.98|2763.28|31
1647490720000|2022-03-17 04:18:40|2772.24|2764.54|2773.27|2765.57|2773.47|2765.77|2772.24|2764.54|34
1647490730000|2022-03-17 04:18:50|2773.23|2765.53|2773.37|2765.67|2773.37|2765.67|2773|2765.3|19
1647490740000|2022-03-17 04:19:00|2773.39|2765.69|2771.76|2764.06|2773.39|2765.69|2771.58|2763.88|33
1647490750000|2022-03-17 04:19:10|2771.96|2764.26|2771.96|2764.26|2772.53|2764.83|2771.76|2764.06|31
1647490760000|2022-03-17 04:19:20|2772.54|2764.84|2772.63|2764.93|2773.04|2765.34|2771.96|2764.26|38
1647490770000|2022-03-17 04:19:30|2772.8|2765.1|2772.76|2765.06|2773.02|2765.32|2772.57|2764.87|33
1647490780000|2022-03-17 04:19:40|2772.7|2765|2772.8|2765.1|2772.8|2765.1|2772.68|2764.98|16
1647490790000|2022-03-17 04:19:50|2772.81|2765.11|2772.21|2764.51|2772.93|2765.23|2771.96|2764.26|28
1647490800000|2022-03-17 04:20:00|2772.29|2764.59|2772.41|2764.71|2772.57|2764.87|2772.25|2764.55|32
1647490810000|2022-03-17 04:20:10|2772.29|2764.59|2772.71|2765.01|2772.75|2765.05|2772.22|2764.52|26
1647490820000|2022-03-17 04:20:20|2772.72|2765.02|2772.39|2764.69|2773.35|2765.65|2772.29|2764.59|30
1647490830000|2022-03-17 04:20:30|2772.4|2764.7|2772.69|2764.99|2772.93|2765.23|2772.4|2764.7|31
1647490840000|2022-03-17 04:20:40|2773.05|2765.35|2772.56|2764.86|2773.05|2765.35|2772.46|2764.76|18
1647490850000|2022-03-17 04:20:50|2772.61|2764.91|2772.85|2765.15|2772.85|2765.15|2772.61|2764.91|13
1647490860000|2022-03-17 04:21:00|2772.68|2764.98|2772.54|2764.84|2772.76|2765.06|2772.49|2764.79|17
1647490870000|2022-03-17 04:21:10|2772.53|2764.83|2771.74|2764.04|2772.53|2764.83|2771.5|2763.8|20
1647490880000|2022-03-17 04:21:20|2771.73|2764.03|2771.43|2763.73|2771.74|2764.04|2771.29|2763.59|27
1647490890000|2022-03-17 04:21:30|2771.61|2763.91|2771.57|2763.87|2771.7|2764|2771.37|2763.67|25
1647490900000|2022-03-17 04:21:40|2771.53|2763.83|2771.29|2763.59|2771.75|2764.05|2770.6|2762.9|31
1647490910000|2022-03-17 04:21:50|2771.2|2763.5|2772.54|2764.84|2772.57|2764.87|2771.16|2763.46|27
1647490920000|2022-03-17 04:22:00|2772.58|2764.88|2772.91|2765.21|2773.36|2765.66|2772.54|2764.84|24
1647490930000|2022-03-17 04:22:10|2772.96|2765.26|2773.44|2765.74|2773.48|2765.78|2772.83|2765.13|34
1647490940000|2022-03-17 04:22:20|2773.39|2765.69|2773.32|2765.62|2773.43|2765.73|2773|2765.3|25
1647490950000|2022-03-17 04:22:30|2773.22|2765.52|2773.49|2765.79|2773.49|2765.79|2773.22|2765.52|18
1647490960000|2022-03-17 04:22:40|2773.28|2765.58|2773.24|2765.54|2773.32|2765.62|2773.24|2765.54|18
1647490970000|2022-03-17 04:22:50|2773.25|2765.55|2772.93|2765.23|2773.25|2765.55|2772.93|2765.23|14
1647490980000|2022-03-17 04:23:00|2772.95|2765.25|2773.09|2765.39|2773.1|2765.4|2772.81|2765.11|21
1647490990000|2022-03-17 04:23:10|2773.11|2765.41|2772.38|2764.68|2773.11|2765.41|2772.3|2764.6|17
1647491000000|2022-03-17 04:23:20|2772.35|2764.65|2772.63|2764.93|2772.63|2764.93|2772.29|2764.59|26
1647491010000|2022-03-17 04:23:30|2772.65|2764.95|2772.03|2764.33|2772.65|2764.95|2772.03|2764.33|19
1647491020000|2022-03-17 04:23:40|2772.06|2764.36|2771.77|2764.07|2772.29|2764.59|2771.77|2764.07|21
1647491030000|2022-03-17 04:23:50|2771.79|2764.09|2771.67|2763.97|2772.08|2764.38|2771.38|2763.68|28
1647491040000|2022-03-17 04:24:00|2771.58|2763.88|2772.51|2764.81|2772.51|2764.81|2771.27|2763.57|33
1647491050000|2022-03-17 04:24:10|2772.61|2764.91|2772.5|2764.8|2772.62|2764.92|2772.44|2764.74|29
1647491060000|2022-03-17 04:24:20|2772.51|2764.81|2772.34|2764.64|2772.63|2764.93|2772.33|2764.63|17
1647491070000|2022-03-17 04:24:30|2772.42|2764.72|2772.46|2764.76|2772.5|2764.8|2772.4|2764.7|15
1647491080000|2022-03-17 04:24:40|2772.47|2764.77|2771.65|2763.95|2772.47|2764.77|2771.32|2763.62|31
1647491090000|2022-03-17 04:24:50|2771.64|2763.94|2771.62|2763.92|2771.71|2764.01|2771.59|2763.89|25
1647491100000|2022-03-17 04:25:00|2771.67|2763.97|2771.44|2763.74|2771.69|2763.99|2771.33|2763.63|19
1647491110000|2022-03-17 04:25:10|2771.15|2763.45|2771.27|2763.57|2771.49|2763.79|2771.15|2763.45|24
1647491120000|2022-03-17 04:25:20|2771.22|2763.52|2771.4|2763.7|2771.64|2763.94|2771.22|2763.52|17
1647491130000|2022-03-17 04:25:30|2771.33|2763.63|2770.56|2762.86|2771.33|2763.63|2770.39|2762.69|34
1647491140000|2022-03-17 04:25:40|2770.67|2762.97|2770.68|2762.98|2770.89|2763.19|2770.56|2762.86|31
1647491150000|2022-03-17 04:25:50|2770.71|2763.01|2769.76|2762.06|2770.84|2763.14|2769.7|2762|25
1647491160000|2022-03-17 04:26:00|2769.74|2762.04|2769.92|2762.22|2769.93|2762.23|2769.72|2762.02|24
1647491170000|2022-03-17 04:26:10|2769.93|2762.23|2770.1|2762.4|2770.19|2762.49|2769.93|2762.23|24
1647491180000|2022-03-17 04:26:20|2770.11|2762.41|2770.4|2762.7|2770.4|2762.7|2770.02|2762.32|14
1647491190000|2022-03-17 04:26:30|2770.58|2762.88|2770.21|2762.51|2770.58|2762.88|2769.87|2762.17|32
1647491200000|2022-03-17 04:26:40|2769.91|2762.21|2770.1|2762.4|2770.5|2762.8|2769.72|2762.02|25
1647491210000|2022-03-17 04:26:50|2770.07|2762.37|2770.19|2762.49|2770.19|2762.49|2769.85|2762.15|25
1647491220000|2022-03-17 04:27:00|2770.04|2762.34|2769.02|2761.32|2770.08|2762.38|2768.92|2761.22|25
1647491230000|2022-03-17 04:27:10|2768.92|2761.22|2768.12|2760.42|2769.12|2761.42|2768.12|2760.42|35
1647491240000|2022-03-17 04:27:20|2768.39|2760.69|2767.49|2759.79|2768.39|2760.69|2767.42|2759.72|19
1647491250000|2022-03-17 04:27:30|2767.2|2759.5|2766.36|2758.66|2767.51|2759.81|2766.36|2758.66|29
1647491260000|2022-03-17 04:27:40|2766.35|2758.65|2766.91|2759.21|2766.93|2759.23|2765.91|2758.21|36
1647491270000|2022-03-17 04:27:50|2766.73|2759.03|2766.56|2758.86|2766.99|2759.29|2766.56|2758.86|28
1647491280000|2022-03-17 04:28:00|2766.59|2758.89|2764.56|2756.86|2766.85|2759.15|2764.56|2756.86|37
1647491290000|2022-03-17 04:28:10|2764.4|2756.7|2765.17|2757.47|2765.34|2757.64|2764.4|2756.7|32
1647491300000|2022-03-17 04:28:20|2765.18|2757.48|2764.62|2756.92|2765.43|2757.73|2764.55|2756.85|32
1647491310000|2022-03-17 04:28:30|2764.74|2757.04|2764.68|2756.98|2764.95|2757.25|2764.54|2756.84|30
1647491320000|2022-03-17 04:28:40|2764.7|2757|2763.68|2755.98|2764.7|2757|2763.61|2755.91|26
1647491330000|2022-03-17 04:28:50|2763.67|2755.97|2764.12|2756.42|2764.34|2756.64|2763.63|2755.93|33
1647491340000|2022-03-17 04:29:00|2764.18|2756.48|2764.34|2756.64|2764.43|2756.73|2764.09|2756.39|26
1647491350000|2022-03-17 04:29:10|2764.31|2756.61|2764.24|2756.54|2764.68|2756.98|2764.16|2756.46|19
1647491360000|2022-03-17 04:29:20|2764.45|2756.75|2764.46|2756.76|2764.46|2756.76|2764.24|2756.54|18
1647491370000|2022-03-17 04:29:30|2764.44|2756.74|2764.57|2756.87|2764.58|2756.88|2764.38|2756.68|25
1647491380000|2022-03-17 04:29:40|2764.55|2756.85|2763.4|2755.7|2764.63|2756.93|2763.4|2755.7|19
1647491390000|2022-03-17 04:29:50|2763.35|2755.65|2763.37|2755.67|2763.37|2755.67|2763.25|2755.55|17
1647491400000|2022-03-17 04:30:00|2763.42|2755.72|2763.2|2755.5|2763.42|2755.72|2762.72|2755.02|29
1647491410000|2022-03-17 04:30:10|2763.39|2755.69|2764.59|2756.89|2765.05|2757.35|2763.39|2755.69|30
1647491420000|2022-03-17 04:30:20|2764.56|2756.86|2764.62|2756.92|2764.67|2756.97|2764.56|2756.86|27
1647491430000|2022-03-17 04:30:30|2764.63|2756.93|2764.59|2756.89|2764.63|2756.93|2764.35|2756.65|15
1647491440000|2022-03-17 04:30:40|2764.61|2756.91|2764.96|2757.26|2765.07|2757.37|2764.57|2756.87|30
1647491450000|2022-03-17 04:30:50|2764.87|2757.17|2764.6|2756.9|2764.94|2757.24|2764.5|2756.8|29
1647491460000|2022-03-17 04:31:00|2764.61|2756.91|2765.08|2757.38|2765.08|2757.38|2764.61|2756.91|32
1647491470000|2022-03-17 04:31:10|2764.94|2757.24|2766.81|2759.11|2767.26|2759.56|2764.94|2757.24|37
1647491480000|2022-03-17 04:31:20|2766.94|2759.24|2768.9|2761.2|2769.24|2761.54|2766.94|2759.24|35
1647491490000|2022-03-17 04:31:30|2768.86|2761.16|2767.99|2760.29|2768.93|2761.23|2767.65|2759.95|34
1647491500000|2022-03-17 04:31:40|2767.83|2760.13|2767.2|2759.5|2768.01|2760.31|2766.86|2759.16|28
1647491510000|2022-03-17 04:31:50|2767.19|2759.49|2767.05|2759.35|2767.19|2759.49|2766.9|2759.2|33
1647491520000|2022-03-17 04:32:00|2767.07|2759.37|2766.69|2758.99|2767.66|2759.96|2766.06|2758.36|38
1647491530000|2022-03-17 04:32:10|2766.76|2759.06|2766.96|2759.26|2767|2759.3|2766.76|2759.06|29
1647491540000|2022-03-17 04:32:20|2766.9|2759.2|2766.77|2759.07|2766.98|2759.28|2766.75|2759.05|29
1647491550000|2022-03-17 04:32:30|2766.78|2759.08|2766.48|2758.78|2766.78|2759.08|2766.16|2758.46|25
1647491560000|2022-03-17 04:32:40|2766.3|2758.6|2766.19|2758.49|2766.54|2758.84|2766.01|2758.31|19
1647491570000|2022-03-17 04:32:50|2766.3|2758.6|2765.91|2758.21|2766.3|2758.6|2765.91|2758.21|19
1647491580000|2022-03-17 04:33:00|2765.94|2758.24|2765.07|2757.37|2766.22|2758.52|2765.07|2757.37|31
1647491590000|2022-03-17 04:33:10|2765.25|2757.55|2765.13|2757.43|2765.25|2757.55|2764.84|2757.14|26
1647491600000|2022-03-17 04:33:20|2765.1|2757.4|2765.08|2757.38|2765.1|2757.4|2765.08|2757.38|8
1647491610000|2022-03-17 04:33:30|2765.09|2757.39|2765.04|2757.34|2765.1|2757.4|2764.98|2757.28|20
1647491620000|2022-03-17 04:33:40|2765.05|2757.35|2764.95|2757.25|2765.16|2757.46|2764.78|2757.08|15
1647491630000|2022-03-17 04:33:50|2764.78|2757.08|2765.41|2757.71|2765.55|2757.85|2764.37|2756.67|29
1647491640000|2022-03-17 04:34:00|2765.4|2757.7|2765.84|2758.14|2766.03|2758.33|2765.4|2757.7|35
1647491650000|2022-03-17 04:34:10|2765.85|2758.15|2767.6|2759.9|2767.6|2759.9|2765.73|2758.03|22
1647491660000|2022-03-17 04:34:20|2767.61|2759.91|2766.46|2758.76|2767.7|2760|2766.29|2758.59|33
1647491670000|2022-03-17 04:34:30|2766.45|2758.75|2767.38|2759.68|2767.48|2759.78|2766.33|2758.63|30
1647491680000|2022-03-17 04:34:40|2767.39|2759.69|2766.57|2758.87|2767.68|2759.98|2766.34|2758.64|33
1647491690000|2022-03-17 04:34:50|2766.59|2758.89|2766.53|2758.83|2766.67|2758.97|2766.53|2758.83|22
1647491700000|2022-03-17 04:35:00|2766.54|2758.84|2766.58|2758.88|2766.74|2759.04|2765.83|2758.13|29
1647491710000|2022-03-17 04:35:10|2766.6|2758.9|2766.72|2759.02|2766.72|2759.02|2766.27|2758.57|23
1647491720000|2022-03-17 04:35:20|2766.71|2759.01|2766.72|2759.02|2767.68|2759.98|2766.71|2759.01|30
1647491730000|2022-03-17 04:35:30|2766.61|2758.91|2766.01|2758.31|2766.61|2758.91|2765.88|2758.18|26
1647491740000|2022-03-17 04:35:40|2766.15|2758.45|2765.96|2758.26|2766.17|2758.47|2765.96|2758.26|9
1647491750000|2022-03-17 04:35:50|2766.03|2758.33|2766.12|2758.42|2766.14|2758.44|2766.01|2758.31|17
1647491760000|2022-03-17 04:36:00|2766.2|2758.5|2766.13|2758.43|2766.2|2758.5|2766.13|2758.43|6
1647491770000|2022-03-17 04:36:10|2766.12|2758.42|2764.9|2757.2|2766.12|2758.42|2764.9|2757.2|26
1647491780000|2022-03-17 04:36:20|2765.05|2757.35|2765.09|2757.39|2765.55|2757.85|2764.82|2757.12|34
1647491790000|2022-03-17 04:36:30|2765.06|2757.36|2764.86|2757.16|2765.44|2757.74|2764.79|2757.09|22
1647491800000|2022-03-17 04:36:40|2764.83|2757.13|2764.69|2756.99|2764.92|2757.22|2764.38|2756.68|25
1647491810000|2022-03-17 04:36:50|2764.7|2757|2765.02|2757.32|2765.04|2757.34|2764.69|2756.99|25
1647491820000|2022-03-17 04:37:00|2765.04|2757.34|2764.41|2756.71|2765.04|2757.34|2764.09|2756.39|25
1647491830000|2022-03-17 04:37:10|2764.42|2756.72|2764.64|2756.94|2764.64|2756.94|2764.42|2756.72|22
1647491840000|2022-03-17 04:37:20|2764.62|2756.92|2764.44|2756.74|2765.58|2757.88|2764.35|2756.65|33
1647491850000|2022-03-17 04:37:30|2764.46|2756.76|2764.82|2757.12|2765.03|2757.33|2764.44|2756.74|25
1647491860000|2022-03-17 04:37:40|2764.57|2756.87|2765|2757.3|2765.01|2757.31|2764.57|2756.87|32
1647491870000|2022-03-17 04:37:50|2765.01|2757.31|2762.28|2754.58|2765.06|2757.36|2762.28|2754.58|30
1647491880000|2022-03-17 04:38:00|2762.26|2754.56|2762.94|2755.24|2763.19|2755.49|2761.97|2754.27|36
1647491890000|2022-03-17 04:38:10|2762.96|2755.26|2764.54|2756.84|2764.58|2756.88|2762.92|2755.22|36
1647491900000|2022-03-17 04:38:20|2764.59|2756.89|2765.29|2757.59|2765.34|2757.64|2764.54|2756.84|34
1647491910000|2022-03-17 04:38:30|2765.31|2757.61|2768.51|2760.81|2768.55|2760.85|2765.29|2757.59|36
1647491920000|2022-03-17 04:38:40|2768.5|2760.8|2769.23|2761.53|2769.62|2761.92|2767.71|2760.01|33
1647491930000|2022-03-17 04:38:50|2769.38|2761.68|2768.88|2761.18|2769.38|2761.68|2768.01|2760.31|37
1647491940000|2022-03-17 04:39:00|2768.91|2761.21|2769.15|2761.45|2769.28|2761.58|2768.79|2761.09|31
1647491950000|2022-03-17 04:39:10|2769.08|2761.38|2768.97|2761.27|2769.16|2761.46|2768.76|2761.06|30
1647491960000|2022-03-17 04:39:20|2768.98|2761.28|2768.44|2760.74|2769.06|2761.36|2768.37|2760.67|25
1647491970000|2022-03-17 04:39:30|2768.43|2760.73|2767.38|2759.68|2768.43|2760.73|2767.22|2759.52|34
1647491980000|2022-03-17 04:39:40|2767.46|2759.76|2767.49|2759.79|2767.74|2760.04|2767.39|2759.69|31
1647491990000|2022-03-17 04:39:50|2767.53|2759.83|2767.51|2759.81|2767.56|2759.86|2767.26|2759.56|23
1647492000000|2022-03-17 04:40:00|2767.46|2759.76|2767.74|2760.04|2767.78|2760.08|2767.38|2759.68|25
1647492010000|2022-03-17 04:40:10|2767.84|2760.14|2768.9|2761.2|2769.01|2761.31|2767.75|2760.05|34
1647492020000|2022-03-17 04:40:20|2768.86|2761.16|2768.58|2760.88|2768.95|2761.25|2768.48|2760.78|25
1647492030000|2022-03-17 04:40:30|2768.53|2760.83|2767.81|2760.11|2768.53|2760.83|2767.54|2759.84|31
1647492040000|2022-03-17 04:40:40|2767.83|2760.13|2768.21|2760.51|2768.6|2760.9|2767.78|2760.08|29
1647492050000|2022-03-17 04:40:50|2768.29|2760.59|2768.55|2760.85|2768.65|2760.95|2768.16|2760.46|28
1647492060000|2022-03-17 04:41:00|2768.57|2760.87|2768.58|2760.88|2768.84|2761.14|2768.19|2760.49|26
1647492070000|2022-03-17 04:41:10|2768.57|2760.87|2768.71|2761.01|2768.71|2761.01|2768.22|2760.52|29
1647492080000|2022-03-17 04:41:20|2768.61|2760.91|2768.59|2760.89|2768.67|2760.97|2768.52|2760.82|22
1647492090000|2022-03-17 04:41:30|2768.57|2760.87|2768.92|2761.22|2768.92|2761.22|2768.57|2760.87|18
1647492100000|2022-03-17 04:41:40|2768.93|2761.23|2768.51|2760.81|2768.93|2761.23|2768.51|2760.81|18
1647492110000|2022-03-17 04:41:50|2768.5|2760.8|2768.45|2760.75|2768.68|2760.98|2768.13|2760.43|32
1647492120000|2022-03-17 04:42:00|2768.28|2760.58|2768.17|2760.47|2768.77|2761.07|2768|2760.3|32
1647492130000|2022-03-17 04:42:10|2768.21|2760.51|2767.62|2759.92|2768.41|2760.71|2767.58|2759.88|21
1647492140000|2022-03-17 04:42:20|2767.61|2759.91|2767.42|2759.72|2767.77|2760.07|2767.26|2759.56|14
1647492150000|2022-03-17 04:42:30|2767.41|2759.71|2767.37|2759.67|2767.46|2759.76|2767.37|2759.67|17
1647492160000|2022-03-17 04:42:40|2767.38|2759.68|2767.31|2759.61|2767.42|2759.72|2767.26|2759.56|19
1647492170000|2022-03-17 04:42:50|2767.33|2759.63|2766.92|2759.22|2767.36|2759.66|2766.8|2759.1|21
1647492180000|2022-03-17 04:43:00|2766.8|2759.1|2766.91|2759.21|2767.09|2759.39|2766.8|2759.1|27
1647492190000|2022-03-17 04:43:10|2767.01|2759.31|2766.77|2759.07|2767.05|2759.35|2766.44|2758.74|29
1647492200000|2022-03-17 04:43:20|2766.56|2758.86|2766.43|2758.73|2766.83|2759.13|2766.4|2758.7|30
1647492210000|2022-03-17 04:43:30|2766.23|2758.53|2765.41|2757.71|2766.23|2758.53|2765.41|2757.71|24
1647492220000|2022-03-17 04:43:40|2765.28|2757.58|2765.47|2757.77|2765.9|2758.2|2765.28|2757.58|28
1647492230000|2022-03-17 04:43:50|2765.43|2757.73|2766.05|2758.35|2766.05|2758.35|2765.43|2757.73|25
1647492240000|2022-03-17 04:44:00|2766|2758.3|2766.34|2758.64|2766.45|2758.75|2766|2758.3|11
1647492250000|2022-03-17 04:44:10|2766.44|2758.74|2766.17|2758.47|2766.44|2758.74|2766.17|2758.47|6
1647492260000|2022-03-17 04:44:20|2765.99|2758.29|2766.13|2758.43|2766.2|2758.5|2765.98|2758.28|27
1647492270000|2022-03-17 04:44:30|2766.18|2758.48|2766.22|2758.52|2766.26|2758.56|2766.13|2758.43|31
1647492280000|2022-03-17 04:44:40|2766.13|2758.43|2766.23|2758.53|2766.36|2758.66|2766.13|2758.43|13
1647492290000|2022-03-17 04:44:50|2766.21|2758.51|2766.11|2758.41|2766.25|2758.55|2765.87|2758.17|24
1647492300000|2022-03-17 04:45:00|2766.17|2758.47|2766.36|2758.66|2766.41|2758.71|2766.11|2758.41|31
1647492310000|2022-03-17 04:45:10|2766.32|2758.62|2766.21|2758.51|2766.37|2758.67|2766|2758.3|25
1647492320000|2022-03-17 04:45:20|2766.3|2758.6|2766|2758.3|2766.3|2758.6|2765.98|2758.28|12
1647492330000|2022-03-17 04:45:30|2765.87|2758.17|2766.02|2758.32|2766.21|2758.51|2765.87|2758.17|26
1647492340000|2022-03-17 04:45:40|2766.12|2758.42|2766.55|2758.85|2766.74|2759.04|2766.05|2758.35|31
1647492350000|2022-03-17 04:45:50|2766.65|2758.95|2766.55|2758.85|2766.65|2758.95|2766.55|2758.85|22
1647492360000|2022-03-17 04:46:00|2766.65|2758.95|2766.55|2758.85|2766.65|2758.95|2766.55|2758.85|30
1647492370000|2022-03-17 04:46:10|2766.65|2758.95|2767.41|2759.71|2767.42|2759.72|2766.55|2758.85|21
1647492380000|2022-03-17 04:46:20|2767.42|2759.72|2769.31|2761.61|2769.31|2761.61|2767.28|2759.58|22
1647492390000|2022-03-17 04:46:30|2769.35|2761.65|2768.28|2760.58|2769.35|2761.65|2767.89|2760.19|29
1647492400000|2022-03-17 04:46:40|2768.32|2760.62|2769.08|2761.38|2769.42|2761.72|2768.32|2760.62|36
1647492410000|2022-03-17 04:46:50|2769.17|2761.47|2768.77|2761.07|2769.54|2761.84|2768.77|2761.07|35
1647492420000|2022-03-17 04:47:00|2768.78|2761.08|2768.85|2761.15|2768.99|2761.29|2768.73|2761.03|19
1647492430000|2022-03-17 04:47:10|2768.86|2761.16|2768.82|2761.12|2769.05|2761.35|2768.8|2761.1|26
1647492440000|2022-03-17 04:47:20|2768.81|2761.11|2768.12|2760.42|2768.81|2761.11|2768.03|2760.33|34
1647492450000|2022-03-17 04:47:30|2768.06|2760.36|2768.32|2760.62|2768.47|2760.77|2768.06|2760.36|26
1647492460000|2022-03-17 04:47:40|2768.3|2760.6|2768.26|2760.56|2768.55|2760.85|2768.13|2760.43|25
1647492470000|2022-03-17 04:47:50|2768.39|2760.69|2768.3|2760.6|2768.44|2760.74|2768.24|2760.54|14
1647492480000|2022-03-17 04:48:00|2768.4|2760.7|2768.69|2760.99|2768.69|2760.99|2768.31|2760.61|30
1647492490000|2022-03-17 04:48:10|2768.66|2760.96|2768.78|2761.08|2768.96|2761.26|2768.66|2760.96|15
1647492500000|2022-03-17 04:48:20|2768.67|2760.97|2768.8|2761.1|2768.8|2761.1|2768.62|2760.92|19
1647492510000|2022-03-17 04:48:30|2768.76|2761.06|2768.78|2761.08|2768.84|2761.14|2768.73|2761.03|13
1647492520000|2022-03-17 04:48:40|2768.81|2761.11|2769.66|2761.96|2770.03|2762.33|2768.78|2761.08|29
1647492530000|2022-03-17 04:48:50|2769.71|2762.01|2769.12|2761.42|2769.72|2762.02|2769.1|2761.4|35
1647492540000|2022-03-17 04:49:00|2769.28|2761.58|2769.29|2761.59|2769.44|2761.74|2768.97|2761.27|27
1647492550000|2022-03-17 04:49:10|2769.08|2761.38|2769.26|2761.56|2769.51|2761.81|2768.83|2761.13|27
1647492560000|2022-03-17 04:49:20|2769.25|2761.55|2769.4|2761.7|2769.53|2761.83|2769.03|2761.33|15
1647492570000|2022-03-17 04:49:30|2769.39|2761.69|2769.6|2761.9|2769.63|2761.93|2769.27|2761.57|18
1647492580000|2022-03-17 04:49:40|2769.69|2761.99|2769.53|2761.83|2769.69|2761.99|2769.53|2761.83|9
1647492590000|2022-03-17 04:49:50|2769.56|2761.86|2770.5|2762.8|2770.52|2762.82|2769.38|2761.68|31
1647492600000|2022-03-17 04:50:00|2770.46|2762.76|2769.18|2761.48|2770.49|2762.79|2768.92|2761.22|27
1647492610000|2022-03-17 04:50:10|2769.17|2761.47|2769.59|2761.89|2769.59|2761.89|2769.08|2761.38|27
1647492620000|2022-03-17 04:50:20|2769.66|2761.96|2770.37|2762.67|2770.44|2762.74|2769.66|2761.96|28
1647492630000|2022-03-17 04:50:30|2770.32|2762.62|2770.47|2762.77|2770.53|2762.83|2770.26|2762.56|14
1647492640000|2022-03-17 04:50:40|2770.48|2762.78|2770.23|2762.53|2770.48|2762.78|2770.23|2762.53|25
1647492650000|2022-03-17 04:50:50|2770.28|2762.58|2770.35|2762.65|2770.45|2762.75|2770.19|2762.49|29
1647492660000|2022-03-17 04:51:00|2770.4|2762.7|2770.47|2762.77|2770.47|2762.77|2770.27|2762.57|18
1647492670000|2022-03-17 04:51:10|2770.45|2762.75|2770.6|2762.9|2770.78|2763.08|2770.45|2762.75|32
1647492680000|2022-03-17 04:51:20|2770.68|2762.98|2771.52|2763.82|2771.74|2764.04|2770.66|2762.96|28
1647492690000|2022-03-17 04:51:30|2771.47|2763.77|2771.51|2763.81|2771.57|2763.87|2771.38|2763.68|16
1647492700000|2022-03-17 04:51:40|2771.5|2763.8|2771.08|2763.38|2771.84|2764.14|2770.61|2762.91|31
1647492710000|2022-03-17 04:51:50|2771.23|2763.53|2771.24|2763.54|2771.44|2763.74|2771.08|2763.38|23
1647492720000|2022-03-17 04:52:00|2771.33|2763.63|2770.08|2762.38|2771.47|2763.77|2770.08|2762.38|33
1647492730000|2022-03-17 04:52:10|2770.05|2762.35|2770.58|2762.88|2770.58|2762.88|2770.05|2762.35|32
1647492740000|2022-03-17 04:52:20|2770.77|2763.07|2770.74|2763.04|2770.95|2763.25|2770.71|2763.01|9
1647492750000|2022-03-17 04:52:30|2770.72|2763.02|2771.23|2763.53|2771.33|2763.63|2770.66|2762.96|26
1647492760000|2022-03-17 04:52:40|2771.31|2763.61|2771.29|2763.59|2771.35|2763.65|2771.13|2763.43|18
1647492770000|2022-03-17 04:52:50|2771.3|2763.6|2770.52|2762.82|2771.3|2763.6|2770.46|2762.76|28
1647492780000|2022-03-17 04:53:00|2770.62|2762.92|2771.04|2763.34|2771.04|2763.34|2770.62|2762.92|20
1647492790000|2022-03-17 04:53:10|2771.13|2763.43|2771.6|2763.9|2771.6|2763.9|2770.77|2763.07|30
1647492800000|2022-03-17 04:53:20|2771.4|2763.7|2771.71|2764.01|2772.26|2764.56|2771.38|2763.68|35
1647492810000|2022-03-17 04:53:30|2771.7|2764|2771.65|2763.95|2771.74|2764.04|2771.61|2763.91|28
1647492820000|2022-03-17 04:53:40|2771.64|2763.94|2771.6|2763.9|2771.64|2763.94|2771.5|2763.8|19
1647492830000|2022-03-17 04:53:50|2771.53|2763.83|2772.11|2764.41|2772.11|2764.41|2771.53|2763.83|31
1647492840000|2022-03-17 04:54:00|2772.13|2764.43|2772.66|2764.96|2772.66|2764.96|2772|2764.3|25
1647492850000|2022-03-17 04:54:10|2772.65|2764.95|2772.62|2764.92|2773.15|2765.45|2772.62|2764.92|26
1647492860000|2022-03-17 04:54:20|2772.61|2764.91|2772.8|2765.1|2772.82|2765.12|2772.51|2764.81|19
1647492870000|2022-03-17 04:54:30|2772.81|2765.11|2775.28|2767.58|2775.89|2768.19|2772.79|2765.09|25
1647492880000|2022-03-17 04:54:40|2775.17|2767.47|2777.72|2770.02|2779.14|2771.44|2775|2767.3|37
1647492890000|2022-03-17 04:54:50|2777.94|2770.24|2776.49|2768.79|2779.14|2771.44|2776.47|2768.77|38
1647492900000|2022-03-17 04:55:00|2776.71|2769.01|2776.18|2768.48|2777.15|2769.45|2776.14|2768.44|34
1647492910000|2022-03-17 04:55:10|2776.14|2768.44|2774.53|2766.83|2776.14|2768.44|2773.71|2766.01|35
1647492920000|2022-03-17 04:55:20|2774.44|2766.74|2775.53|2767.83|2775.57|2767.87|2774.27|2766.57|37
1647492930000|2022-03-17 04:55:30|2775.57|2767.87|2775.91|2768.21|2776.17|2768.47|2775.53|2767.83|33
1647492940000|2022-03-17 04:55:40|2775.9|2768.2|2775.35|2767.65|2775.9|2768.2|2775.07|2767.37|33
1647492950000|2022-03-17 04:55:50|2774.88|2767.18|2771.8|2764.1|2774.89|2767.19|2771.74|2764.04|36
1647492960000|2022-03-17 04:56:00|2771.72|2764.02|2773.54|2765.84|2773.9|2766.2|2771.72|2764.02|36
1647492970000|2022-03-17 04:56:10|2773.65|2765.95|2773.72|2766.02|2774.38|2766.68|2773.53|2765.83|33
1647492980000|2022-03-17 04:56:20|2773.71|2766.01|2772.96|2765.26|2773.79|2766.09|2772.35|2764.65|33
1647492990000|2022-03-17 04:56:30|2772.95|2765.25|2773.04|2765.34|2773.67|2765.97|2772.49|2764.79|36
1647493000000|2022-03-17 04:56:40|2772.82|2765.12|2772.99|2765.29|2773.07|2765.37|2772.71|2765.01|31
1647493010000|2022-03-17 04:56:50|2772.97|2765.27|2771.87|2764.17|2773.12|2765.42|2771.66|2763.96|37
1647493020000|2022-03-17 04:57:00|2771.98|2764.28|2775.51|2767.81|2776.24|2768.54|2771.97|2764.27|39
1647493030000|2022-03-17 04:57:10|2775.4|2767.7|2774|2766.3|2775.43|2767.73|2773.53|2765.83|36
1647493040000|2022-03-17 04:57:20|2774.14|2766.44|2773.92|2766.22|2774.89|2767.19|2773.65|2765.95|38
1647493050000|2022-03-17 04:57:30|2773.88|2766.18|2774.03|2766.33|2774.11|2766.41|2773.86|2766.16|30
1647493060000|2022-03-17 04:57:40|2774.02|2766.32|2774.36|2766.66|2774.62|2766.92|2773.99|2766.29|25
1647493070000|2022-03-17 04:57:50|2774.51|2766.81|2775.08|2767.38|2775.35|2767.65|2774.51|2766.81|34
1647493080000|2022-03-17 04:58:00|2775.07|2767.37|2777.1|2769.4|2777.68|2769.98|2775.04|2767.34|38
1647493090000|2022-03-17 04:58:10|2777.37|2769.67|2777.46|2769.76|2777.97|2770.27|2777.37|2769.67|34
1647493100000|2022-03-17 04:58:20|2777.55|2769.85|2777.28|2769.58|2777.63|2769.93|2777.05|2769.35|36
1647493110000|2022-03-17 04:58:30|2777.06|2769.36|2777.19|2769.49|2777.39|2769.69|2776.97|2769.27|32
1647493120000|2022-03-17 04:58:40|2777.14|2769.44|2777.44|2769.74|2777.47|2769.77|2777.14|2769.44|28
1647493130000|2022-03-17 04:58:50|2777.45|2769.75|2776.92|2769.22|2777.57|2769.87|2776.67|2768.97|36
1647493140000|2022-03-17 04:59:00|2776.94|2769.24|2776.49|2768.79|2777.25|2769.55|2776.49|2768.79|32
1647493150000|2022-03-17 04:59:10|2776.42|2768.72|2776.98|2769.28|2777.04|2769.34|2776.25|2768.55|31
1647493160000|2022-03-17 04:59:20|2777.08|2769.38|2777.88|2770.18|2778.26|2770.56|2777.08|2769.38|36
1647493170000|2022-03-17 04:59:30|2777.9|2770.2|2779.08|2771.38|2779.08|2771.38|2777.9|2770.2|29
1647493180000|2022-03-17 04:59:40|2779.04|2771.34|2776.92|2769.22|2779.04|2771.34|2776.86|2769.16|34
1647493190000|2022-03-17 04:59:50|2776.91|2769.21|2778.6|2770.9|2779.72|2772.02|2776.91|2769.21|39
1647493200000|2022-03-17 05:00:00|2778.66|2770.96|2777.7|2770|2778.66|2770.96|2777.28|2769.58|38
1647493210000|2022-03-17 05:00:10|2777.86|2770.16|2777.22|2769.52|2777.91|2770.21|2777.16|2769.46|30
1647493220000|2022-03-17 05:00:20|2777.23|2769.53|2777.24|2769.54|2777.61|2769.91|2777.03|2769.33|30
1647493230000|2022-03-17 05:00:30|2777.2|2769.5|2777.77|2770.07|2778.23|2770.53|2777.2|2769.5|30
1647493240000|2022-03-17 05:00:40|2777.74|2770.04|2778.69|2770.99|2779.41|2771.71|2777.74|2770.04|37
1647493250000|2022-03-17 05:00:50|2778.6|2770.9|2778.71|2771.01|2780.02|2772.32|2777.98|2770.28|38
1647493260000|2022-03-17 05:01:00|2778.66|2770.96|2778.73|2771.03|2779.04|2771.34|2778.45|2770.75|37
1647493270000|2022-03-17 05:01:10|2778.64|2770.94|2778.78|2771.08|2779.28|2771.58|2778.62|2770.92|38
1647493280000|2022-03-17 05:01:20|2778.87|2771.17|2777.9|2770.2|2779.06|2771.36|2777.33|2769.63|36
1647493290000|2022-03-17 05:01:30|2778.02|2770.32|2775.03|2767.33|2778.1|2770.4|2774.74|2767.04|37
1647493300000|2022-03-17 05:01:40|2774.93|2767.23|2775.33|2767.63|2775.63|2767.93|2774.54|2766.84|37
1647493310000|2022-03-17 05:01:50|2775.38|2767.68|2773.74|2766.04|2775.6|2767.9|2773.74|2766.04|36
1647493320000|2022-03-17 05:02:00|2773.56|2765.86|2771.69|2763.99|2774.36|2766.66|2771.57|2763.87|37
1647493330000|2022-03-17 05:02:10|2771.92|2764.22|2771.13|2763.43|2772|2764.3|2770.59|2762.89|37
1647493340000|2022-03-17 05:02:20|2771.19|2763.49|2769.46|2761.76|2772.61|2764.91|2769.24|2761.54|35
1647493350000|2022-03-17 05:02:30|2769.54|2761.84|2768.99|2761.29|2770.03|2762.33|2768.99|2761.29|38
1647493360000|2022-03-17 05:02:40|2768.74|2761.04|2768.21|2760.51|2769.47|2761.77|2767.51|2759.81|39
1647493370000|2022-03-17 05:02:50|2768.66|2760.96|2769.65|2761.95|2769.88|2762.18|2768.66|2760.96|36
1647493380000|2022-03-17 05:03:00|2769.66|2761.96|2769.68|2761.98|2770.1|2762.4|2769.05|2761.35|36
1647493390000|2022-03-17 05:03:10|2769.37|2761.67|2768.99|2761.29|2769.45|2761.75|2768.99|2761.29|34
1647493400000|2022-03-17 05:03:20|2768.98|2761.28|2768.61|2760.91|2769.14|2761.44|2768.37|2760.67|40
1647493410000|2022-03-17 05:03:30|2768.96|2761.26|2770.66|2762.96|2771.34|2763.64|2768.64|2760.94|33
1647493420000|2022-03-17 05:03:40|2771.38|2763.68|2770.4|2762.7|2771.98|2764.28|2770.4|2762.7|39
1647493430000|2022-03-17 05:03:50|2770.38|2762.68|2769.35|2761.65|2770.75|2763.05|2769.29|2761.59|30
1647493440000|2022-03-17 05:04:00|2769.22|2761.52|2770.5|2762.8|2770.87|2763.17|2769.22|2761.52|38
1647493450000|2022-03-17 05:04:10|2770.57|2762.87|2770.29|2762.59|2770.57|2762.87|2770.04|2762.34|30
1647493460000|2022-03-17 05:04:20|2770.46|2762.76|2770.1|2762.4|2770.47|2762.77|2770.04|2762.34|18
1647493470000|2022-03-17 05:04:30|2770.12|2762.42|2769.65|2761.95|2770.12|2762.42|2769.36|2761.66|33
1647493480000|2022-03-17 05:04:40|2769.66|2761.96|2769.51|2761.81|2769.76|2762.06|2769.5|2761.8|33
1647493490000|2022-03-17 05:04:50|2769.44|2761.74|2769.77|2762.07|2769.77|2762.07|2769.09|2761.39|32
1647493500000|2022-03-17 05:05:00|2769.6|2761.9|2769.2|2761.5|2769.69|2761.99|2769.15|2761.45|33
1647493510000|2022-03-17 05:05:10|2769.39|2761.69|2769.7|2762|2769.71|2762.01|2769.36|2761.66|32
1647493520000|2022-03-17 05:05:20|2769.65|2761.95|2768.59|2760.89|2769.8|2762.1|2768.59|2760.89|33
1647493530000|2022-03-17 05:05:30|2768|2760.3|2767.29|2759.59|2768|2760.3|2767.07|2759.37|39
1647493540000|2022-03-17 05:05:40|2767.06|2759.36|2767.67|2759.97|2767.87|2760.17|2766.78|2759.08|33
1647493550000|2022-03-17 05:05:50|2767.41|2759.71|2767.62|2759.92|2768.05|2760.35|2767.41|2759.71|32
1647493560000|2022-03-17 05:06:00|2767.38|2759.68|2767.59|2759.89|2767.86|2760.16|2766.8|2759.1|29
1647493570000|2022-03-17 05:06:10|2767.64|2759.94|2768.07|2760.37|2768.68|2760.98|2767.64|2759.94|28
1647493580000|2022-03-17 05:06:20|2768.2|2760.5|2768.54|2760.84|2768.68|2760.98|2768.07|2760.37|31
1647493590000|2022-03-17 05:06:30|2768.35|2760.65|2768.99|2761.29|2768.99|2761.29|2768.11|2760.41|32
1647493600000|2022-03-17 05:06:40|2769.02|2761.32|2768.2|2760.5|2769.84|2762.14|2767.7|2760|33
1647493610000|2022-03-17 05:06:50|2768.24|2760.54|2768.26|2760.56|2768.41|2760.71|2767.84|2760.14|39
1647493620000|2022-03-17 05:07:00|2768.3|2760.6|2769.53|2761.83|2770.01|2762.31|2768.19|2760.49|26
1647493630000|2022-03-17 05:07:10|2769.56|2761.86|2769.69|2761.99|2769.7|2762|2769.16|2761.46|28
1647493640000|2022-03-17 05:07:20|2769.7|2762|2770.03|2762.33|2770.06|2762.36|2769.58|2761.88|27
1647493650000|2022-03-17 05:07:30|2770.25|2762.55|2769.39|2761.69|2770.25|2762.55|2769.39|2761.69|25
1647493660000|2022-03-17 05:07:40|2769.35|2761.65|2769.76|2762.06|2769.95|2762.25|2769.35|2761.65|28
1647493670000|2022-03-17 05:07:50|2769.81|2762.11|2769.94|2762.24|2770.35|2762.65|2769.65|2761.95|27
1647493680000|2022-03-17 05:08:00|2769.7|2762|2769.6|2761.9|2770.31|2762.61|2769.6|2761.9|35
1647493690000|2022-03-17 05:08:10|2769.66|2761.96|2769.89|2762.19|2770.25|2762.55|2769.5|2761.8|29
1647493700000|2022-03-17 05:08:20|2769.9|2762.2|2769.89|2762.19|2770.19|2762.49|2769.6|2761.9|33
1647493710000|2022-03-17 05:08:30|2769.92|2762.22|2769.63|2761.93|2770.11|2762.41|2769.56|2761.86|34
1647493720000|2022-03-17 05:08:40|2769.64|2761.94|2768.77|2761.07|2769.68|2761.98|2768.35|2760.65|30
1647493730000|2022-03-17 05:08:50|2768.76|2761.06|2768.69|2760.99|2768.9|2761.2|2768.66|2760.96|24
1647493740000|2022-03-17 05:09:00|2768.68|2760.98|2768.82|2761.12|2768.85|2761.15|2768.35|2760.65|28
1647493750000|2022-03-17 05:09:10|2768.72|2761.02|2768.75|2761.05|2768.89|2761.19|2768.7|2761|18
1647493760000|2022-03-17 05:09:20|2768.71|2761.01|2768.51|2760.81|2768.71|2761.01|2768.37|2760.67|21
1647493770000|2022-03-17 05:09:30|2768.53|2760.83|2767.97|2760.27|2768.64|2760.94|2767.91|2760.21|23
1647493780000|2022-03-17 05:09:40|2768|2760.3|2767.6|2759.9|2768.5|2760.8|2767.6|2759.9|24
1647493790000|2022-03-17 05:09:50|2767.86|2760.16|2768.71|2761.01|2768.81|2761.11|2767.69|2759.99|26
1647493800000|2022-03-17 05:10:00|2768.72|2761.02|2768.41|2760.71|2768.77|2761.07|2767.64|2759.94|31
1647493810000|2022-03-17 05:10:10|2768.31|2760.61|2765.23|2757.53|2768.31|2760.61|2765.07|2757.37|35
1647493820000|2022-03-17 05:10:20|2765.25|2757.55|2765.75|2758.05|2765.75|2758.05|2764.81|2757.11|35
1647493830000|2022-03-17 05:10:30|2765.89|2758.19|2766.36|2758.66|2766.47|2758.77|2765.88|2758.18|37
1647493840000|2022-03-17 05:10:40|2766.4|2758.7|2767.08|2759.38|2767.08|2759.38|2765.93|2758.23|37
1647493850000|2022-03-17 05:10:50|2766.84|2759.14|2766.59|2758.89|2766.96|2759.26|2766.59|2758.89|36
1647493860000|2022-03-17 05:11:00|2766.64|2758.94|2765.08|2757.38|2766.97|2759.27|2764.55|2756.85|38
1647493870000|2022-03-17 05:11:10|2765.14|2757.44|2767.35|2759.65|2767.43|2759.73|2764.86|2757.16|37
1647493880000|2022-03-17 05:11:20|2767.32|2759.62|2766.36|2758.66|2767.67|2759.97|2766.36|2758.66|37
1647493890000|2022-03-17 05:11:30|2766.51|2758.81|2766.63|2758.93|2767.52|2759.82|2766.36|2758.66|35
1647493900000|2022-03-17 05:11:40|2766.62|2758.92|2766.4|2758.7|2766.87|2759.17|2766.21|2758.51|26
1647493910000|2022-03-17 05:11:50|2766.41|2758.71|2765.84|2758.14|2766.47|2758.77|2765.73|2758.03|33
1647493920000|2022-03-17 05:12:00|2765.97|2758.27|2766.37|2758.67|2766.64|2758.94|2765.96|2758.26|32
1647493930000|2022-03-17 05:12:10|2766.32|2758.62|2767.44|2759.74|2767.55|2759.85|2766.32|2758.62|29
1647493940000|2022-03-17 05:12:20|2767.55|2759.85|2766.68|2758.98|2767.55|2759.85|2766.14|2758.44|36
1647493950000|2022-03-17 05:12:30|2766.76|2759.06|2766.8|2759.1|2766.82|2759.12|2766.52|2758.82|31
1647493960000|2022-03-17 05:12:40|2766.83|2759.13|2766.8|2759.1|2767.68|2759.98|2766.63|2758.93|38
1647493970000|2022-03-17 05:12:50|2766.79|2759.09|2767.33|2759.63|2767.4|2759.7|2766.54|2758.84|34
1647493980000|2022-03-17 05:13:00|2767.3|2759.6|2765.76|2758.06|2767.72|2760.02|2765.54|2757.84|36
1647493990000|2022-03-17 05:13:10|2765.91|2758.21|2766|2758.3|2766.81|2759.11|2765.91|2758.21|38
1647494000000|2022-03-17 05:13:20|2765.98|2758.28|2766.45|2758.75|2766.61|2758.91|2765.97|2758.27|28
1647494010000|2022-03-17 05:13:30|2766.44|2758.74|2765.93|2758.23|2766.58|2758.88|2765.83|2758.13|36
1647494020000|2022-03-17 05:13:40|2765.92|2758.22|2765.9|2758.2|2766.22|2758.52|2765.85|2758.15|28
1647494030000|2022-03-17 05:13:50|2766.01|2758.31|2766.42|2758.72|2766.54|2758.84|2766.01|2758.31|27
1647494040000|2022-03-17 05:14:00|2766.4|2758.7|2766.51|2758.81|2766.53|2758.83|2766.29|2758.59|31
1647494050000|2022-03-17 05:14:10|2766.62|2758.92|2767.26|2759.56|2767.35|2759.65|2766.47|2758.77|27
1647494060000|2022-03-17 05:14:20|2767.35|2759.65|2767.75|2760.05|2768.36|2760.66|2767.27|2759.57|33
1647494070000|2022-03-17 05:14:30|2767.87|2760.17|2768.93|2761.23|2769.98|2762.28|2767.87|2760.17|36
1647494080000|2022-03-17 05:14:40|2769.03|2761.33|2769.12|2761.42|2769.29|2761.59|2768.48|2760.78|33
1647494090000|2022-03-17 05:14:50|2769|2761.3|2768.58|2760.88|2769.1|2761.4|2768.45|2760.75|24
1647494100000|2022-03-17 05:15:00|2768.6|2760.9|2768.26|2760.56|2768.71|2761.01|2768.18|2760.48|30
1647494110000|2022-03-17 05:15:10|2768.27|2760.57|2768.46|2760.76|2768.88|2761.18|2768.25|2760.55|28
1647494120000|2022-03-17 05:15:20|2768.45|2760.75|2768.18|2760.48|2768.45|2760.75|2767.64|2759.94|33
1647494130000|2022-03-17 05:15:30|2768.19|2760.49|2767.64|2759.94|2768.89|2761.19|2767.64|2759.94|32
1647494140000|2022-03-17 05:15:40|2767.94|2760.24|2767.93|2760.23|2768|2760.3|2767.57|2759.87|36
1647494150000|2022-03-17 05:15:50|2767.9|2760.2|2768.75|2761.05|2768.79|2761.09|2767.83|2760.13|32
1647494160000|2022-03-17 05:16:00|2768.72|2761.02|2768.65|2760.95|2768.84|2761.14|2768.52|2760.82|38
1647494170000|2022-03-17 05:16:10|2768.66|2760.96|2768.78|2761.08|2768.86|2761.16|2768.39|2760.69|29
1647494180000|2022-03-17 05:16:20|2768.75|2761.05|2768.53|2760.83|2768.78|2761.08|2768.46|2760.76|28
1647494190000|2022-03-17 05:16:30|2768.52|2760.82|2768.58|2760.88|2768.97|2761.27|2768.52|2760.82|29
1647494200000|2022-03-17 05:16:40|2768.47|2760.77|2768.57|2760.87|2768.68|2760.98|2768.33|2760.63|31
1647494210000|2022-03-17 05:16:50|2768.54|2760.84|2768.19|2760.49|2768.54|2760.84|2768.08|2760.38|24
1647494220000|2022-03-17 05:17:00|2768.2|2760.5|2768.48|2760.78|2768.48|2760.78|2767.83|2760.13|21
1647494230000|2022-03-17 05:17:10|2768.49|2760.79|2768.57|2760.87|2768.69|2760.99|2768.49|2760.79|7
1647494240000|2022-03-17 05:17:20|2768.71|2761.01|2768.59|2760.89|2768.71|2761.01|2768.44|2760.74|18
1647494250000|2022-03-17 05:17:30|2768.48|2760.78|2768.89|2761.19|2769.06|2761.36|2768.48|2760.78|26
1647494260000|2022-03-17 05:17:40|2768.88|2761.18|2769.19|2761.49|2769.34|2761.64|2768.81|2761.11|31
1647494270000|2022-03-17 05:17:50|2769.3|2761.6|2769.26|2761.56|2769.4|2761.7|2769.18|2761.48|21
1647494280000|2022-03-17 05:18:00|2769.33|2761.63|2769.47|2761.77|2769.56|2761.86|2769.26|2761.56|25
1647494290000|2022-03-17 05:18:10|2769.46|2761.76|2769.29|2761.59|2769.48|2761.78|2769.15|2761.45|27
1647494300000|2022-03-17 05:18:20|2769.3|2761.6|2769.32|2761.62|2769.5|2761.8|2769.2|2761.5|33
1647494310000|2022-03-17 05:18:30|2769.34|2761.64|2769.41|2761.71|2769.62|2761.92|2769.27|2761.57|22
1647494320000|2022-03-17 05:18:40|2769.4|2761.7|2769.4|2761.7|2769.67|2761.97|2769.39|2761.69|26
1647494330000|2022-03-17 05:18:50|2769.42|2761.72|2769.49|2761.79|2769.6|2761.9|2769.41|2761.71|17
1647494340000|2022-03-17 05:19:00|2769.47|2761.77|2769.41|2761.71|2769.56|2761.86|2769.38|2761.68|22
1647494350000|2022-03-17 05:19:10|2769.58|2761.88|2769.54|2761.84|2769.6|2761.9|2769.41|2761.71|25
1647494360000|2022-03-17 05:19:20|2769.5|2761.8|2769.83|2762.13|2769.84|2762.14|2769.44|2761.74|29
1647494370000|2022-03-17 05:19:30|2769.85|2762.15|2769.67|2761.97|2769.88|2762.18|2769.56|2761.86|32
1647494380000|2022-03-17 05:19:40|2769.65|2761.95|2769.11|2761.41|2769.79|2762.09|2769.11|2761.41|34
1647494390000|2022-03-17 05:19:50|2769.14|2761.44|2768.31|2760.61|2769.43|2761.73|2768.09|2760.39|37
1647494400000|2022-03-17 05:20:00|2768.29|2760.59|2768.04|2760.34|2768.36|2760.66|2767.9|2760.2|36
1647494410000|2022-03-17 05:20:10|2768.18|2760.48|2768.13|2760.43|2768.24|2760.54|2767.92|2760.22|33
1647494420000|2022-03-17 05:20:20|2768.12|2760.42|2768.38|2760.68|2768.68|2760.98|2768.08|2760.38|36
1647494430000|2022-03-17 05:20:30|2768.44|2760.74|2767.82|2760.12|2768.69|2760.99|2767.75|2760.05|32
1647494440000|2022-03-17 05:20:40|2768|2760.3|2766.87|2759.17|2768.06|2760.36|2766.87|2759.17|25
1647494450000|2022-03-17 05:20:50|2766.85|2759.15|2766.5|2758.8|2766.85|2759.15|2766.1|2758.4|34
1647494460000|2022-03-17 05:21:00|2766.48|2758.78|2766.77|2759.07|2766.87|2759.17|2766.39|2758.69|34
1647494470000|2022-03-17 05:21:10|2766.82|2759.12|2766.89|2759.19|2767.13|2759.43|2766.78|2759.08|28
1647494480000|2022-03-17 05:21:20|2766.66|2758.96|2766.76|2759.06|2766.78|2759.08|2766.6|2758.9|23
1647494490000|2022-03-17 05:21:30|2766.78|2759.08|2766.85|2759.15|2767.02|2759.32|2766.78|2759.08|28
1647494500000|2022-03-17 05:21:40|2766.79|2759.09|2767.06|2759.36|2767.06|2759.36|2766.78|2759.08|32
1647494510000|2022-03-17 05:21:50|2767.09|2759.39|2766.86|2759.16|2767.11|2759.41|2766.85|2759.15|32
1647494520000|2022-03-17 05:22:00|2766.9|2759.2|2766.68|2758.98|2766.9|2759.2|2766.68|2758.98|27
1647494530000|2022-03-17 05:22:10|2766.67|2758.97|2766.79|2759.09|2766.92|2759.22|2766.67|2758.97|24
1647494540000|2022-03-17 05:22:20|2766.78|2759.08|2766.23|2758.53|2766.78|2759.08|2765.81|2758.11|32
1647494550000|2022-03-17 05:22:30|2766.21|2758.51|2766.04|2758.34|2766.23|2758.53|2766.04|2758.34|28
1647494560000|2022-03-17 05:22:40|2766.02|2758.32|2765.55|2757.85|2766.02|2758.32|2765.09|2757.39|30
1647494570000|2022-03-17 05:22:50|2765.58|2757.88|2765.1|2757.4|2765.65|2757.95|2764.71|2757.01|31
1647494580000|2022-03-17 05:23:00|2765.08|2757.38|2765.59|2757.89|2765.63|2757.93|2765.07|2757.37|30
1647494590000|2022-03-17 05:23:10|2765.54|2757.84|2765.92|2758.22|2766.13|2758.43|2765.49|2757.79|31
1647494600000|2022-03-17 05:23:20|2765.94|2758.24|2766.25|2758.55|2766.46|2758.76|2765.88|2758.18|28
1647494610000|2022-03-17 05:23:30|2766.17|2758.47|2767.13|2759.43|2767.13|2759.43|2765.93|2758.23|35
1647494620000|2022-03-17 05:23:40|2767.03|2759.33|2766.31|2758.61|2767.64|2759.94|2766.17|2758.47|38
1647494630000|2022-03-17 05:23:50|2766.36|2758.66|2766.44|2758.74|2766.71|2759.01|2766.2|2758.5|37
1647494640000|2022-03-17 05:24:00|2766.2|2758.5|2766.38|2758.68|2766.66|2758.96|2766.2|2758.5|33
1647494650000|2022-03-17 05:24:10|2766.35|2758.65|2766.38|2758.68|2766.65|2758.95|2766.34|2758.64|29
1647494660000|2022-03-17 05:24:20|2766.47|2758.77|2766.58|2758.88|2766.58|2758.88|2766.43|2758.73|26
1647494670000|2022-03-17 05:24:30|2766.57|2758.87|2766.42|2758.72|2766.61|2758.91|2766.39|2758.69|20
1647494680000|2022-03-17 05:24:40|2766.41|2758.71|2766.44|2758.74|2766.69|2758.99|2766.41|2758.71|26
1647494690000|2022-03-17 05:24:50|2766.43|2758.73|2765.95|2758.25|2766.43|2758.73|2765.63|2757.93|24
1647494700000|2022-03-17 05:25:00|2765.84|2758.14|2766.24|2758.54|2766.25|2758.55|2765.67|2757.97|36
1647494710000|2022-03-17 05:25:10|2766.18|2758.48|2765.96|2758.26|2766.28|2758.58|2765.94|2758.24|29
1647494720000|2022-03-17 05:25:20|2766.14|2758.44|2765.84|2758.14|2766.24|2758.54|2765.6|2757.9|35
1647494730000|2022-03-17 05:25:30|2765.82|2758.12|2766.08|2758.38|2766.1|2758.4|2765.78|2758.08|32
1647494740000|2022-03-17 05:25:40|2766.02|2758.32|2765.63|2757.93|2766.17|2758.47|2765.58|2757.88|29
1647494750000|2022-03-17 05:25:50|2765.57|2757.87|2765.78|2758.08|2765.88|2758.18|2765.5|2757.8|21
1647494760000|2022-03-17 05:26:00|2765.9|2758.2|2765.88|2758.18|2765.95|2758.25|2765.78|2758.08|19
1647494770000|2022-03-17 05:26:10|2765.71|2758.01|2765.63|2757.93|2765.79|2758.09|2765.44|2757.74|21
1647494780000|2022-03-17 05:26:20|2765.66|2757.96|2765.3|2757.6|2765.73|2758.03|2764.92|2757.22|30
1647494790000|2022-03-17 05:26:30|2765.39|2757.69|2765.19|2757.49|2765.42|2757.72|2765.18|2757.48|25
1647494800000|2022-03-17 05:26:40|2765.25|2757.55|2765.06|2757.36|2765.28|2757.58|2764.92|2757.22|30
1647494810000|2022-03-17 05:26:50|2765.13|2757.43|2764.98|2757.28|2765.21|2757.51|2764.85|2757.15|25
1647494820000|2022-03-17 05:27:00|2765.07|2757.37|2764.48|2756.78|2765.16|2757.46|2764.48|2756.78|32
1647494830000|2022-03-17 05:27:10|2764.49|2756.79|2764|2756.3|2764.62|2756.92|2763.68|2755.98|32
1647494840000|2022-03-17 05:27:20|2763.99|2756.29|2762.32|2754.62|2764.01|2756.31|2762.32|2754.62|34
1647494850000|2022-03-17 05:27:30|2762.42|2754.72|2763.87|2756.17|2763.9|2756.2|2762.04|2754.34|36
1647494860000|2022-03-17 05:27:40|2763.86|2756.16|2763.78|2756.08|2763.9|2756.2|2763.65|2755.95|29
1647494870000|2022-03-17 05:27:50|2763.68|2755.98|2764.01|2756.31|2764.01|2756.31|2763.48|2755.78|31
1647494880000|2022-03-17 05:28:00|2764.07|2756.37|2764.13|2756.43|2764.21|2756.51|2763.95|2756.25|28
1647494890000|2022-03-17 05:28:10|2764.11|2756.41|2764|2756.3|2764.25|2756.55|2764|2756.3|27
1647494900000|2022-03-17 05:28:20|2764.09|2756.39|2763.81|2756.11|2764.14|2756.44|2763.81|2756.11|31
1647494910000|2022-03-17 05:28:30|2763.84|2756.14|2763.96|2756.26|2764.06|2756.36|2763.78|2756.08|27
1647494920000|2022-03-17 05:28:40|2763.99|2756.29|2763.99|2756.29|2764.06|2756.36|2763.99|2756.29|8
1647494930000|2022-03-17 05:28:50|2763.98|2756.28|2764.02|2756.32|2764.02|2756.32|2763.96|2756.26|3
1647494940000|2022-03-17 05:29:00|2764.04|2756.34|2763.99|2756.29|2764.16|2756.46|2763.97|2756.27|22
1647494950000|2022-03-17 05:29:10|2764.01|2756.31|2764.36|2756.66|2764.81|2757.11|2764|2756.3|27
1647494960000|2022-03-17 05:29:20|2764.42|2756.72|2764.41|2756.71|2764.48|2756.78|2764.04|2756.34|28
1647494970000|2022-03-17 05:29:30|2764.43|2756.73|2764.12|2756.42|2764.43|2756.73|2763.85|2756.15|31
1647494980000|2022-03-17 05:29:40|2764.18|2756.48|2764.52|2756.82|2764.61|2756.91|2764.15|2756.45|17
1647494990000|2022-03-17 05:29:50|2764.18|2756.48|2764.86|2757.16|2764.86|2757.16|2764.16|2756.46|21
1647495000000|2022-03-17 05:30:00|2764.83|2757.13|2764.68|2756.98|2764.91|2757.21|2764.66|2756.96|31
1647495010000|2022-03-17 05:30:10|2764.76|2757.06|2764.72|2757.02|2764.83|2757.13|2764.69|2756.99|6
1647495020000|2022-03-17 05:30:20|2764.7|2757|2764.74|2757.04|2764.92|2757.22|2764.68|2756.98|22
1647495030000|2022-03-17 05:30:30|2764.65|2756.95|2765.13|2757.43|2765.16|2757.46|2764.65|2756.95|16
1647495040000|2022-03-17 05:30:40|2765.15|2757.45|2765.42|2757.72|2765.54|2757.84|2764.98|2757.28|29
1647495050000|2022-03-17 05:30:50|2765.41|2757.71|2765.69|2757.99|2765.71|2758.01|2765.41|2757.71|23
1647495060000|2022-03-17 05:31:00|2765.62|2757.92|2765.99|2758.29|2766.64|2758.94|2765.59|2757.89|27
1647495070000|2022-03-17 05:31:10|2765.96|2758.26|2766.1|2758.4|2766.43|2758.73|2765.83|2758.13|28
1647495080000|2022-03-17 05:31:20|2766.15|2758.45|2765.96|2758.26|2766.15|2758.45|2765.83|2758.13|15
1647495090000|2022-03-17 05:31:30|2765.83|2758.13|2767.31|2759.61|2767.31|2759.61|2765.77|2758.07|16
1647495100000|2022-03-17 05:31:40|2767.28|2759.58|2767.52|2759.82|2767.82|2760.12|2766.77|2759.07|30
1647495110000|2022-03-17 05:31:50|2766.99|2759.29|2767.72|2760.02|2767.79|2760.09|2766.94|2759.24|30
1647495120000|2022-03-17 05:32:00|2767.65|2759.95|2767.74|2760.04|2767.79|2760.09|2767.6|2759.9|33
1647495130000|2022-03-17 05:32:10|2767.78|2760.08|2767.72|2760.02|2767.78|2760.08|2767.51|2759.81|29
1647495140000|2022-03-17 05:32:20|2767.78|2760.08|2768.1|2760.4|2768.1|2760.4|2767.61|2759.91|31
1647495150000|2022-03-17 05:32:30|2768.06|2760.36|2768.03|2760.33|2768.28|2760.58|2767.98|2760.28|21
1647495160000|2022-03-17 05:32:40|2767.96|2760.26|2768|2760.3|2768.06|2760.36|2767.95|2760.25|25
1647495170000|2022-03-17 05:32:50|2768.02|2760.32|2767.93|2760.23|2768.12|2760.42|2767.93|2760.23|29
1647495180000|2022-03-17 05:33:00|2767.94|2760.24|2767.69|2759.99|2768|2760.3|2767.48|2759.78|26
1647495190000|2022-03-17 05:33:10|2767.75|2760.05|2767.65|2759.95|2767.75|2760.05|2767.61|2759.91|23
1647495200000|2022-03-17 05:33:20|2767.66|2759.96|2767.94|2760.24|2767.99|2760.29|2767.65|2759.95|7
1647495210000|2022-03-17 05:33:30|2767.97|2760.27|2767.55|2759.85|2767.97|2760.27|2767.31|2759.61|20
1647495220000|2022-03-17 05:33:40|2767.56|2759.86|2767.28|2759.58|2767.88|2760.18|2767.28|2759.58|32
1647495230000|2022-03-17 05:33:50|2767.27|2759.57|2767.59|2759.89|2767.59|2759.89|2767.12|2759.42|28
1647495240000|2022-03-17 05:34:00|2767.51|2759.81|2767.59|2759.89|2767.62|2759.92|2767.49|2759.79|27
1647495250000|2022-03-17 05:34:10|2767.51|2759.81|2767.44|2759.74|2768.08|2760.38|2767.3|2759.6|30
1647495260000|2022-03-17 05:34:20|2767.3|2759.6|2767.3|2759.6|2767.83|2760.13|2767.3|2759.6|19
1647495270000|2022-03-17 05:34:30|2767.68|2759.98|2767.91|2760.21|2767.91|2760.21|2767.3|2759.6|9
1647495280000|2022-03-17 05:34:40|2767.5|2759.8|2768.03|2760.33|2768.03|2760.33|2767.5|2759.8|22
1647495290000|2022-03-17 05:34:50|2768.05|2760.35|2767.52|2759.82|2768.09|2760.39|2767.52|2759.82|22
1647495300000|2022-03-17 05:35:00|2768.4|2760.7|2767.64|2759.94|2768.4|2760.7|2767.3|2759.6|37
1647495310000|2022-03-17 05:35:10|2767.88|2760.18|2767.79|2760.09|2767.91|2760.21|2767.4|2759.7|35
1647495320000|2022-03-17 05:35:20|2767.8|2760.1|2767.14|2759.44|2767.93|2760.23|2766.86|2759.16|34
1647495330000|2022-03-17 05:35:30|2767|2759.3|2766.98|2759.28|2767.24|2759.54|2766.77|2759.07|33
1647495340000|2022-03-17 05:35:40|2767|2759.3|2767.1|2759.4|2767.18|2759.48|2766.92|2759.22|38
1647495350000|2022-03-17 05:35:50|2767.09|2759.39|2767.06|2759.36|2767.17|2759.47|2766.93|2759.23|19
1647495360000|2022-03-17 05:36:00|2767.09|2759.39|2767.23|2759.53|2767.26|2759.56|2767.08|2759.38|11
1647495370000|2022-03-17 05:36:10|2767.25|2759.55|2766.93|2759.23|2767.25|2759.55|2766.72|2759.02|12
1647495380000|2022-03-17 05:36:20|2766.97|2759.27|2767.05|2759.35|2767.11|2759.41|2766.89|2759.19|12
1647495390000|2022-03-17 05:36:30|2767.07|2759.37|2767.09|2759.39|2767.21|2759.51|2766.94|2759.24|16
1647495410000|2022-03-17 05:36:50|2767.21|2759.51|2767.09|2759.39|2767.28|2759.58|2766.88|2759.18|27
1647495420000|2022-03-17 05:37:00|2767.05|2759.35|2766.36|2758.66|2767.15|2759.45|2766.2|2758.5|29
1647495430000|2022-03-17 05:37:10|2766.28|2758.58|2766.29|2758.59|2766.3|2758.6|2766.14|2758.44|22
1647495440000|2022-03-17 05:37:20|2766.41|2758.71|2766.49|2758.79|2766.56|2758.86|2766.39|2758.69|10
1647495450000|2022-03-17 05:37:30|2766.48|2758.78|2766.52|2758.82|2766.59|2758.89|2766.44|2758.74|14
1647495460000|2022-03-17 05:37:40|2766.49|2758.79|2766.52|2758.82|2766.52|2758.82|2766.41|2758.71|17
1647495470000|2022-03-17 05:37:50|2766.48|2758.78|2766.47|2758.77|2766.58|2758.88|2766.26|2758.56|14
1647495480000|2022-03-17 05:38:00|2766.39|2758.69|2765.94|2758.24|2766.39|2758.69|2765.76|2758.06|22
1647495490000|2022-03-17 05:38:10|2765.95|2758.25|2765.72|2758.02|2765.97|2758.27|2765.68|2757.98|25
1647495500000|2022-03-17 05:38:20|2765.37|2757.67|2764.51|2756.81|2765.37|2757.67|2764.47|2756.77|25
1647495510000|2022-03-17 05:38:30|2764.47|2756.77|2764.16|2756.46|2764.47|2756.77|2763.81|2756.11|28
1647495520000|2022-03-17 05:38:40|2764.25|2756.55|2764.55|2756.85|2764.58|2756.88|2764.23|2756.53|35
1647495530000|2022-03-17 05:38:50|2764.43|2756.73|2764.16|2756.46|2764.55|2756.85|2763.96|2756.26|32
1647495540000|2022-03-17 05:39:00|2764.18|2756.48|2765.06|2757.36|2765.1|2757.4|2763.96|2756.26|30
1647495550000|2022-03-17 05:39:10|2765.07|2757.37|2765.73|2758.03|2765.78|2758.08|2765.04|2757.34|31
1647495560000|2022-03-17 05:39:20|2765.61|2757.91|2766.03|2758.33|2766.16|2758.46|2765.61|2757.91|20
1647495570000|2022-03-17 05:39:30|2765.91|2758.21|2765.78|2758.08|2765.91|2758.21|2765.35|2757.65|22
1647495580000|2022-03-17 05:39:40|2765.77|2758.07|2765.79|2758.09|2765.85|2758.15|2765.66|2757.96|22
1647495590000|2022-03-17 05:39:50|2765.84|2758.14|2765.84|2758.14|2765.94|2758.24|2765.77|2758.07|31
1647495600000|2022-03-17 05:40:00|2765.83|2758.13|2765.72|2758.02|2765.83|2758.13|2765.57|2757.87|14
1647495610000|2022-03-17 05:40:10|2765.8|2758.1|2765.96|2758.26|2766.01|2758.31|2765.73|2758.03|31
1647495620000|2022-03-17 05:40:20|2765.85|2758.15|2766.64|2758.94|2766.87|2759.17|2765.85|2758.15|27
1647495630000|2022-03-17 05:40:30|2766.61|2758.91|2766.13|2758.43|2766.68|2758.98|2766.13|2758.43|26
1647495640000|2022-03-17 05:40:40|2766.16|2758.46|2766.52|2758.82|2766.52|2758.82|2766.16|2758.46|24
1647495650000|2022-03-17 05:40:50|2766.48|2758.78|2766.18|2758.48|2766.48|2758.78|2765.92|2758.22|31
1647495660000|2022-03-17 05:41:00|2766.16|2758.46|2766.35|2758.65|2766.38|2758.68|2766.02|2758.32|20
1647495670000|2022-03-17 05:41:10|2766.28|2758.58|2766.04|2758.34|2766.41|2758.71|2766.04|2758.34|26
1647495680000|2022-03-17 05:41:20|2765.97|2758.27|2765.76|2758.06|2766.15|2758.45|2765.46|2757.76|28
1647495690000|2022-03-17 05:41:30|2765.71|2758.01|2765.83|2758.13|2766.08|2758.38|2765.7|2758|34
1647495700000|2022-03-17 05:41:40|2765.84|2758.14|2766.01|2758.31|2766.07|2758.37|2765.67|2757.97|24
1647495710000|2022-03-17 05:41:50|2765.89|2758.19|2765.85|2758.15|2765.99|2758.29|2765.69|2757.99|28
1647495720000|2022-03-17 05:42:00|2765.83|2758.13|2765.46|2757.76|2765.87|2758.17|2765.16|2757.46|25
1647495730000|2022-03-17 05:42:10|2765.59|2757.89|2765.14|2757.44|2765.59|2757.89|2764.96|2757.26|32
1647495740000|2022-03-17 05:42:20|2765.05|2757.35|2765|2757.3|2765.21|2757.51|2764.94|2757.24|26
1647495750000|2022-03-17 05:42:30|2765.02|2757.32|2765.57|2757.87|2765.57|2757.87|2764.98|2757.28|22
1647495760000|2022-03-17 05:42:40|2765.59|2757.89|2766.14|2758.44|2766.17|2758.47|2765.48|2757.78|27
1647495770000|2022-03-17 05:42:50|2766.21|2758.51|2766.1|2758.4|2766.27|2758.57|2766|2758.3|14
1647495780000|2022-03-17 05:43:00|2766.09|2758.39|2766.12|2758.42|2766.17|2758.47|2766.09|2758.39|5
1647495790000|2022-03-17 05:43:10|2766.01|2758.31|2766.01|2758.31|2766.24|2758.54|2766.01|2758.31|9
1647495800000|2022-03-17 05:43:20|2766.13|2758.43|2766.4|2758.7|2766.4|2758.7|2766.01|2758.31|6
1647495810000|2022-03-17 05:43:30|2766.77|2759.07|2766.55|2758.85|2767.35|2759.65|2766.55|2758.85|26
1647495820000|2022-03-17 05:43:40|2767.08|2759.38|2766.75|2759.05|2767.27|2759.57|2766.55|2758.85|14
1647495830000|2022-03-17 05:43:50|2767.28|2759.58|2767.68|2759.98|2767.7|2760|2766.75|2759.05|24
1647495840000|2022-03-17 05:44:00|2767.95|2760.25|2767.96|2760.26|2768.03|2760.33|2767.66|2759.96|29
1647495850000|2022-03-17 05:44:10|2768.05|2760.35|2767.95|2760.25|2768.23|2760.53|2767.75|2760.05|27
1647495860000|2022-03-17 05:44:20|2768.1|2760.4|2768.14|2760.44|2768.26|2760.56|2767.95|2760.25|29
1647495870000|2022-03-17 05:44:30|2767.95|2760.25|2768.13|2760.43|2768.26|2760.56|2767.95|2760.25|28
1647495880000|2022-03-17 05:44:40|2768.15|2760.45|2768.14|2760.44|2768.22|2760.52|2767.85|2760.15|34
1647495890000|2022-03-17 05:44:50|2768.09|2760.39|2768.59|2760.89|2768.69|2760.99|2767.99|2760.29|25
1647495900000|2022-03-17 05:45:00|2768.56|2760.86|2768.4|2760.7|2768.64|2760.94|2768.32|2760.62|34
1647495910000|2022-03-17 05:45:10|2768.45|2760.75|2768.65|2760.95|2768.73|2761.03|2768.38|2760.68|26
1647495920000|2022-03-17 05:45:20|2768.59|2760.89|2768.43|2760.73|2768.74|2761.04|2768.42|2760.72|28
1647495930000|2022-03-17 05:45:30|2768.63|2760.93|2768.7|2761|2768.73|2761.03|2768.36|2760.66|30
1647495940000|2022-03-17 05:45:40|2768.73|2761.03|2768.6|2760.9|2768.73|2761.03|2768.44|2760.74|27
1647495950000|2022-03-17 05:45:50|2768.45|2760.75|2769.11|2761.41|2769.18|2761.48|2768.3|2760.6|30
1647495960000|2022-03-17 05:46:00|2768.99|2761.29|2770.04|2762.34|2770.91|2763.21|2768.99|2761.29|32
1647495970000|2022-03-17 05:46:10|2769.65|2761.95|2770.66|2762.96|2771.07|2763.37|2769.62|2761.92|32
1647495980000|2022-03-17 05:46:20|2770.64|2762.94|2769.69|2761.99|2770.64|2762.94|2769.6|2761.9|18
1647495990000|2022-03-17 05:46:30|2769.7|2762|2769.69|2761.99|2769.85|2762.15|2769.54|2761.84|23
1647496000000|2022-03-17 05:46:40|2769.68|2761.98|2769.76|2762.06|2769.8|2762.1|2769.45|2761.75|16
1647496010000|2022-03-17 05:46:50|2769.73|2762.03|2768.6|2760.9|2769.77|2762.07|2768.6|2760.9|20
1647496020000|2022-03-17 05:47:00|2768.62|2760.92|2768.75|2761.05|2768.89|2761.19|2768.45|2760.75|22
1647496030000|2022-03-17 05:47:10|2768.79|2761.09|2768.5|2760.8|2768.8|2761.1|2768.41|2760.71|21
1647496040000|2022-03-17 05:47:20|2768.35|2760.65|2768.14|2760.44|2768.69|2760.99|2768.14|2760.44|31
1647496050000|2022-03-17 05:47:30|2768.1|2760.4|2768.13|2760.43|2768.26|2760.56|2767.9|2760.2|23
1647496060000|2022-03-17 05:47:40|2767.99|2760.29|2766.89|2759.19|2768.07|2760.37|2766.59|2758.89|24
1647496070000|2022-03-17 05:47:50|2766.9|2759.2|2766.86|2759.16|2766.92|2759.22|2766.65|2758.95|21
1647496080000|2022-03-17 05:48:00|2766.87|2759.17|2767.21|2759.51|2767.83|2760.13|2766.87|2759.17|34
1647496090000|2022-03-17 05:48:10|2767.31|2759.61|2767.67|2759.97|2767.76|2760.06|2767.31|2759.61|22
1647496100000|2022-03-17 05:48:20|2767.66|2759.96|2767.24|2759.54|2767.7|2760|2767.24|2759.54|18
1647496110000|2022-03-17 05:48:30|2767.2|2759.5|2767.67|2759.97|2767.86|2760.16|2767.2|2759.5|24
1647496120000|2022-03-17 05:48:40|2767.74|2760.04|2767.54|2759.84|2768.11|2760.41|2767.54|2759.84|25
1647496130000|2022-03-17 05:48:50|2767.82|2760.12|2768.18|2760.48|2768.36|2760.66|2767.82|2760.12|24
1647496140000|2022-03-17 05:49:00|2768.13|2760.43|2768.07|2760.37|2768.26|2760.56|2768.04|2760.34|26
1647496150000|2022-03-17 05:49:10|2768.04|2760.34|2768.19|2760.49|2768.22|2760.52|2767.99|2760.29|25
1647496160000|2022-03-17 05:49:20|2768.12|2760.42|2767.87|2760.17|2768.12|2760.42|2767.87|2760.17|21
1647496170000|2022-03-17 05:49:30|2767.82|2760.12|2767.92|2760.22|2767.96|2760.26|2767.82|2760.12|8
1647496180000|2022-03-17 05:49:40|2767.97|2760.27|2768|2760.3|2768.07|2760.37|2767.74|2760.04|14
1647496190000|2022-03-17 05:49:50|2767.99|2760.29|2767.92|2760.22|2768|2760.3|2767.82|2760.12|10
1647496200000|2022-03-17 05:50:00|2767.93|2760.23|2767.81|2760.11|2768.05|2760.35|2767.8|2760.1|14
1647496210000|2022-03-17 05:50:10|2767.95|2760.25|2767.95|2760.25|2767.95|2760.25|2767.9|2760.2|13
1647496220000|2022-03-17 05:50:20|2768.01|2760.31|2767.58|2759.88|2768.01|2760.31|2767.58|2759.88|27
1647496230000|2022-03-17 05:50:30|2767.59|2759.89|2767.66|2759.96|2767.72|2760.02|2767.59|2759.89|16
1647496240000|2022-03-17 05:50:40|2767.51|2759.81|2767.4|2759.7|2767.51|2759.81|2767.3|2759.6|12
1647496250000|2022-03-17 05:50:50|2767.36|2759.66|2767.25|2759.55|2767.36|2759.66|2767.06|2759.36|22
1647496260000|2022-03-17 05:51:00|2767.27|2759.57|2767.28|2759.58|2767.38|2759.68|2767.07|2759.37|30
1647496270000|2022-03-17 05:51:10|2767.29|2759.59|2767.03|2759.33|2767.3|2759.6|2766.9|2759.2|30
1647496280000|2022-03-17 05:51:20|2767.02|2759.32|2766.48|2758.78|2767.16|2759.46|2766.4|2758.7|24
1647496290000|2022-03-17 05:51:30|2766.57|2758.87|2766.73|2759.03|2766.95|2759.25|2766.5|2758.8|28
1647496300000|2022-03-17 05:51:40|2766.57|2758.87|2766.78|2759.08|2766.87|2759.17|2766.41|2758.71|27
1647496310000|2022-03-17 05:51:50|2766.89|2759.19|2766.92|2759.22|2767.63|2759.93|2766.75|2759.05|27
1647496320000|2022-03-17 05:52:00|2767.49|2759.79|2767.2|2759.5|2767.49|2759.79|2766.92|2759.22|27
1647496330000|2022-03-17 05:52:10|2767.19|2759.49|2766.85|2759.15|2767.38|2759.68|2766.85|2759.15|20
1647496340000|2022-03-17 05:52:20|2766.81|2759.11|2766.86|2759.16|2766.99|2759.29|2766.81|2759.11|12
1647496350000|2022-03-17 05:52:30|2766.58|2758.88|2766.57|2758.87|2766.83|2759.13|2766.17|2758.47|19
1647496360000|2022-03-17 05:52:40|2766.23|2758.53|2765.89|2758.19|2766.24|2758.54|2765.52|2757.82|26
1647496370000|2022-03-17 05:52:50|2765.68|2757.98|2765.18|2757.48|2765.91|2758.21|2765.17|2757.47|29
1647496380000|2022-03-17 05:53:00|2765.19|2757.49|2765.03|2757.33|2765.52|2757.82|2765.03|2757.33|31
1647496390000|2022-03-17 05:53:10|2765.02|2757.32|2765.89|2758.19|2766.07|2758.37|2764.53|2756.83|28
1647496400000|2022-03-17 05:53:20|2765.87|2758.17|2765.91|2758.21|2765.97|2758.27|2765.35|2757.65|25
1647496410000|2022-03-17 05:53:30|2765.78|2758.08|2765.3|2757.6|2765.86|2758.16|2765.3|2757.6|22
1647496420000|2022-03-17 05:53:40|2765.27|2757.57|2765.59|2757.89|2765.61|2757.91|2765.23|2757.53|30
1647496430000|2022-03-17 05:53:50|2765.57|2757.87|2765.54|2757.84|2765.59|2757.89|2765.53|2757.83|11
1647496440000|2022-03-17 05:54:00|2765.57|2757.87|2764.9|2757.2|2765.58|2757.88|2764.78|2757.08|27
1647496450000|2022-03-17 05:54:10|2764.88|2757.18|2764.95|2757.25|2765.05|2757.35|2764.87|2757.17|21
1647496460000|2022-03-17 05:54:20|2764.97|2757.27|2764.79|2757.09|2764.97|2757.27|2764.72|2757.02|24
1647496470000|2022-03-17 05:54:30|2764.8|2757.1|2764.76|2757.06|2764.81|2757.11|2764.65|2756.95|18
1647496480000|2022-03-17 05:54:40|2764.78|2757.08|2764.46|2756.76|2764.78|2757.08|2764.23|2756.53|33
1647496490000|2022-03-17 05:54:50|2764.45|2756.75|2764.42|2756.72|2764.55|2756.85|2764.21|2756.51|29
1647496500000|2022-03-17 05:55:00|2764.39|2756.69|2764.5|2756.8|2764.53|2756.83|2764.22|2756.52|25
1647496510000|2022-03-17 05:55:10|2764.49|2756.79|2765.8|2758.1|2765.82|2758.12|2764.27|2756.57|26
1647496520000|2022-03-17 05:55:20|2765.76|2758.06|2765.35|2757.65|2765.8|2758.1|2765.35|2757.65|14
1647496530000|2022-03-17 05:55:30|2765.41|2757.71|2765.33|2757.63|2765.55|2757.85|2765.3|2757.6|16
1647496540000|2022-03-17 05:55:40|2765.32|2757.62|2764.93|2757.23|2765.39|2757.69|2764.68|2756.98|34
1647496550000|2022-03-17 05:55:50|2764.9|2757.2|2764.77|2757.07|2765.44|2757.74|2764.55|2756.85|30
1647496560000|2022-03-17 05:56:00|2764.76|2757.06|2764.45|2756.75|2764.82|2757.12|2764.37|2756.67|18
1647496570000|2022-03-17 05:56:10|2764.49|2756.79|2764.6|2756.9|2764.71|2757.01|2764.46|2756.76|17
1647496580000|2022-03-17 05:56:20|2764.59|2756.89|2764.79|2757.09|2764.79|2757.09|2764.44|2756.74|10
1647496590000|2022-03-17 05:56:30|2764.82|2757.12|2764.68|2756.98|2764.83|2757.13|2764.58|2756.88|16
1647496600000|2022-03-17 05:56:40|2764.64|2756.94|2764.73|2757.03|2764.77|2757.07|2764.57|2756.87|31
1647496610000|2022-03-17 05:56:50|2764.75|2757.05|2764.82|2757.12|2764.96|2757.26|2764.69|2756.99|32
1647496620000|2022-03-17 05:57:00|2764.84|2757.14|2764.9|2757.2|2764.91|2757.21|2764.71|2757.01|26
1647496630000|2022-03-17 05:57:10|2764.88|2757.18|2765.67|2757.97|2765.74|2758.04|2764.72|2757.02|29
1647496640000|2022-03-17 05:57:20|2765.68|2757.98|2765.56|2757.86|2765.72|2758.02|2765.52|2757.82|22
1647496650000|2022-03-17 05:57:30|2765.61|2757.91|2765.57|2757.87|2765.65|2757.95|2765.54|2757.84|24
1647496660000|2022-03-17 05:57:40|2765.6|2757.9|2765.69|2757.99|2765.69|2757.99|2765.57|2757.87|22
1647496670000|2022-03-17 05:57:50|2765.67|2757.97|2765.22|2757.52|2765.69|2757.99|2765.18|2757.48|11
1647496680000|2022-03-17 05:58:00|2765.12|2757.42|2765.23|2757.53|2765.32|2757.62|2765.01|2757.31|27
1647496690000|2022-03-17 05:58:10|2765.26|2757.56|2764.52|2756.82|2765.28|2757.58|2764.28|2756.58|27
1647496700000|2022-03-17 05:58:20|2764.53|2756.83|2764.38|2756.68|2764.67|2756.97|2764.38|2756.68|21
1647496710000|2022-03-17 05:58:30|2764.55|2756.85|2764.93|2757.23|2765.08|2757.38|2764.39|2756.69|26
1647496720000|2022-03-17 05:58:40|2764.94|2757.24|2764.6|2756.9|2764.94|2757.24|2764.44|2756.74|35
1647496730000|2022-03-17 05:58:50|2764.57|2756.87|2764.75|2757.05|2764.81|2757.11|2764.56|2756.86|24
1647496740000|2022-03-17 05:59:00|2764.71|2757.01|2764.35|2756.65|2764.76|2757.06|2764.19|2756.49|31
1647496750000|2022-03-17 05:59:10|2764.4|2756.7|2764.49|2756.79|2764.5|2756.8|2764.3|2756.6|11
1647496760000|2022-03-17 05:59:20|2764.41|2756.71|2765.23|2757.53|2765.23|2757.53|2764.41|2756.71|19
1647496770000|2022-03-17 05:59:30|2765.25|2757.55|2765.12|2757.42|2765.45|2757.75|2765.12|2757.42|9
1647496780000|2022-03-17 05:59:40|2765.22|2757.52|2765.18|2757.48|2765.69|2757.99|2765.18|2757.48|19
1647496790000|2022-03-17 05:59:50|2765.26|2757.56|2765.2|2757.5|2765.53|2757.83|2765.14|2757.44|19
1647496800000|2022-03-17 06:00:00|2765.19|2757.49|2765.37|2757.67|2765.5|2757.8|2765.14|2757.44|27
1647496810000|2022-03-17 06:00:10|2765.13|2757.43|2764.76|2757.06|2765.2|2757.5|2764.76|2757.06|13
1647496820000|2022-03-17 06:00:20|2764.71|2757.01|2764.85|2757.15|2764.86|2757.16|2764.66|2756.96|19
1647496830000|2022-03-17 06:00:30|2764.79|2757.09|2764.75|2757.05|2764.85|2757.15|2764.66|2756.96|10
1647496840000|2022-03-17 06:00:40|2764.82|2757.12|2764.57|2756.87|2764.9|2757.2|2764.49|2756.79|17
1647496850000|2022-03-17 06:00:50|2764.54|2756.84|2764.46|2756.76|2764.66|2756.96|2764.4|2756.7|20
1647496860000|2022-03-17 06:01:00|2764.47|2756.77|2764.47|2756.77|2764.53|2756.83|2764.14|2756.44|22
1647496870000|2022-03-17 06:01:10|2764.46|2756.76|2764.45|2756.75|2764.49|2756.79|2764.45|2756.75|7
1647496880000|2022-03-17 06:01:20|2764.44|2756.74|2764.28|2756.58|2764.44|2756.74|2764.18|2756.48|15
1647496890000|2022-03-17 06:01:30|2764.29|2756.59|2764.08|2756.38|2764.33|2756.63|2763.48|2755.78|28
1647496900000|2022-03-17 06:01:40|2764.09|2756.39|2764.27|2756.57|2764.43|2756.73|2764.09|2756.39|19
1647496910000|2022-03-17 06:01:50|2764.29|2756.59|2764.7|2757|2764.7|2757|2764.27|2756.57|17
1647496920000|2022-03-17 06:02:00|2764.58|2756.88|2764.41|2756.71|2764.78|2757.08|2764.41|2756.71|23
1647496930000|2022-03-17 06:02:10|2764.74|2757.04|2766.29|2758.59|2766.73|2759.03|2764.41|2756.71|26
1647496940000|2022-03-17 06:02:20|2766.06|2758.36|2766.07|2758.37|2766.26|2758.56|2765.43|2757.73|16
1647496950000|2022-03-17 06:02:30|2766.08|2758.38|2766.14|2758.44|2766.14|2758.44|2765.89|2758.19|16
1647496960000|2022-03-17 06:02:40|2766.18|2758.48|2767.39|2759.69|2767.39|2759.69|2766.11|2758.41|27
1647496970000|2022-03-17 06:02:50|2767.31|2759.61|2767.48|2759.78|2767.49|2759.79|2767.09|2759.39|22
1647496980000|2022-03-17 06:03:00|2767.43|2759.73|2767.52|2759.82|2767.78|2760.08|2767.3|2759.6|31
1647496990000|2022-03-17 06:03:10|2767.53|2759.83|2767.53|2759.83|2768.1|2760.4|2767.5|2759.8|12
1647497000000|2022-03-17 06:03:20|2767.43|2759.73|2768.45|2760.75|2768.9|2761.2|2767.43|2759.73|19
1647497010000|2022-03-17 06:03:30|2768.46|2760.76|2768.72|2761.02|2768.88|2761.18|2768.03|2760.33|25
1647497020000|2022-03-17 06:03:40|2768.77|2761.07|2768.74|2761.04|2769.06|2761.36|2768.07|2760.37|23
1647497030000|2022-03-17 06:03:50|2768.75|2761.05|2768.79|2761.09|2769.11|2761.41|2768.75|2761.05|17
1647497040000|2022-03-17 06:04:00|2768.59|2760.89|2768.04|2760.34|2768.59|2760.89|2768.04|2760.34|28
1647497050000|2022-03-17 06:04:10|2768.11|2760.41|2768.06|2760.36|2768.13|2760.43|2767.87|2760.17|20
1647497060000|2022-03-17 06:04:20|2768.04|2760.34|2768.35|2760.65|2768.36|2760.66|2767.79|2760.09|28
1647497070000|2022-03-17 06:04:30|2768.36|2760.66|2768.05|2760.35|2768.41|2760.71|2768.05|2760.35|23
1647497080000|2022-03-17 06:04:40|2768.06|2760.36|2767.75|2760.05|2768.2|2760.5|2767.61|2759.91|25
1647497090000|2022-03-17 06:04:50|2767.74|2760.04|2768.29|2760.59|2768.33|2760.63|2767.74|2760.04|23
1647497100000|2022-03-17 06:05:00|2768.23|2760.53|2768.16|2760.46|2768.29|2760.59|2768.15|2760.45|15
1647497110000|2022-03-17 06:05:10|2768.21|2760.51|2768.23|2760.53|2768.27|2760.57|2768.21|2760.51|7
1647497120000|2022-03-17 06:05:20|2768.22|2760.52|2768.32|2760.62|2768.32|2760.62|2768.22|2760.52|5
1647497130000|2022-03-17 06:05:30|2768.28|2760.58|2768.32|2760.62|2768.32|2760.62|2768.26|2760.56|11
1647497140000|2022-03-17 06:05:40|2768.34|2760.64|2768.37|2760.67|2768.4|2760.7|2768.26|2760.56|10
1647497150000|2022-03-17 06:05:50|2768.45|2760.75|2769.11|2761.41|2769.11|2761.41|2768.45|2760.75|14
1647497160000|2022-03-17 06:06:00|2769.1|2761.4|2768.9|2761.2|2769.1|2761.4|2768.86|2761.16|31
1647497170000|2022-03-17 06:06:10|2768.93|2761.23|2768.94|2761.24|2768.95|2761.25|2768.89|2761.19|8
1647497180000|2022-03-17 06:06:20|2768.92|2761.22|2768.92|2761.22|2769.11|2761.41|2768.89|2761.19|22
1647497190000|2022-03-17 06:06:30|2768.9|2761.2|2768.68|2760.98|2768.92|2761.22|2768.67|2760.97|23
1647497200000|2022-03-17 06:06:40|2768.71|2761.01|2768.88|2761.18|2768.9|2761.2|2768.57|2760.87|21
1647497210000|2022-03-17 06:06:50|2768.89|2761.19|2768.43|2760.73|2768.93|2761.23|2768.43|2760.73|27
1647497220000|2022-03-17 06:07:00|2768.45|2760.75|2767.77|2760.07|2768.55|2760.85|2767.6|2759.9|28
1647497230000|2022-03-17 06:07:10|2767.8|2760.1|2767.8|2760.1|2767.9|2760.2|2767.66|2759.96|12
1647497240000|2022-03-17 06:07:20|2767.76|2760.06|2767.8|2760.1|2767.8|2760.1|2767.76|2760.06|4
1647497250000|2022-03-17 06:07:30|2767.75|2760.05|2767.77|2760.07|2767.77|2760.07|2767.73|2760.03|5
1647497260000|2022-03-17 06:07:40|2767.75|2760.05|2768.85|2761.15|2768.85|2761.15|2767.75|2760.05|23
1647497270000|2022-03-17 06:07:50|2768.86|2761.16|2768.86|2761.16|2768.88|2761.18|2768.76|2761.06|13
1647497280000|2022-03-17 06:08:00|2768.87|2761.17|2768.88|2761.18|2768.95|2761.25|2768.69|2760.99|15
1647497290000|2022-03-17 06:08:10|2768.81|2761.11|2768.95|2761.25|2769.03|2761.33|2768.81|2761.11|15
1647497300000|2022-03-17 06:08:20|2768.94|2761.24|2768.99|2761.29|2769.5|2761.8|2768.81|2761.11|18
1647497310000|2022-03-17 06:08:30|2769.04|2761.34|2769.05|2761.35|2769.27|2761.57|2768.94|2761.24|27
1647497320000|2022-03-17 06:08:40|2769.07|2761.37|2769.21|2761.51|2769.36|2761.66|2769.07|2761.37|21
1647497330000|2022-03-17 06:08:50|2769.18|2761.48|2769.32|2761.62|2769.32|2761.62|2769.06|2761.36|28
1647497340000|2022-03-17 06:09:00|2769.17|2761.47|2769.38|2761.68|2769.48|2761.78|2769.17|2761.47|23
1647497350000|2022-03-17 06:09:10|2769.35|2761.65|2768.96|2761.26|2769.45|2761.75|2768.88|2761.18|30
1647497360000|2022-03-17 06:09:20|2769.02|2761.32|2769.14|2761.44|2769.25|2761.55|2768.94|2761.24|29
1647497370000|2022-03-17 06:09:30|2769.17|2761.47|2769.23|2761.53|2769.26|2761.56|2768.95|2761.25|26
1647497380000|2022-03-17 06:09:40|2769.27|2761.57|2769.58|2761.88|2769.8|2762.1|2769.23|2761.53|30
1647497390000|2022-03-17 06:09:50|2769.59|2761.89|2769.8|2762.1|2770.12|2762.42|2769.45|2761.75|29
1647497400000|2022-03-17 06:10:00|2769.82|2762.12|2769.32|2761.62|2769.99|2762.29|2769|2761.3|33
1647497410000|2022-03-17 06:10:10|2769.39|2761.69|2769.44|2761.74|2769.45|2761.75|2769.2|2761.5|21
1647497420000|2022-03-17 06:10:20|2769.45|2761.75|2769.47|2761.77|2769.58|2761.88|2769.18|2761.48|20
1647497430000|2022-03-17 06:10:30|2769.45|2761.75|2769.31|2761.61|2769.45|2761.75|2769.09|2761.39|30
1647497440000|2022-03-17 06:10:40|2769.36|2761.66|2769.46|2761.76|2769.47|2761.77|2769.23|2761.53|16
1647497450000|2022-03-17 06:10:50|2769.47|2761.77|2769.49|2761.79|2769.49|2761.79|2769.42|2761.72|4
1647497460000|2022-03-17 06:11:00|2769.47|2761.77|2769.5|2761.8|2769.51|2761.81|2769.41|2761.71|9
1647497470000|2022-03-17 06:11:10|2769.47|2761.77|2769.42|2761.72|2769.51|2761.81|2769.42|2761.72|5
1647497480000|2022-03-17 06:11:20|2769.39|2761.69|2769.55|2761.85|2769.55|2761.85|2769.37|2761.67|15
1647497490000|2022-03-17 06:11:30|2769.54|2761.84|2769.35|2761.65|2769.54|2761.84|2769.21|2761.51|14
1647497500000|2022-03-17 06:11:40|2769.37|2761.67|2769.23|2761.53|2769.38|2761.68|2769.12|2761.42|18
1647497510000|2022-03-17 06:11:50|2769.24|2761.54|2769.25|2761.55|2769.25|2761.55|2769.24|2761.54|2
1647497520000|2022-03-17 06:12:00|2769.24|2761.54|2768.98|2761.28|2769.24|2761.54|2768.98|2761.28|6
1647497530000|2022-03-17 06:12:10|2769.07|2761.37|2769.11|2761.41|2769.31|2761.61|2769.07|2761.37|14
1647497540000|2022-03-17 06:12:20|2769.1|2761.4|2768.01|2760.31|2769.12|2761.42|2767.94|2760.24|25
1647497550000|2022-03-17 06:12:30|2768.03|2760.33|2767.69|2759.99|2768.04|2760.34|2767.67|2759.97|28
1647497560000|2022-03-17 06:12:40|2767.7|2760|2767.74|2760.04|2767.77|2760.07|2767.7|2760|7
1647497570000|2022-03-17 06:12:50|2767.81|2760.11|2767.53|2759.83|2767.83|2760.13|2767.46|2759.76|15
1647497580000|2022-03-17 06:13:00|2767.49|2759.79|2767.42|2759.72|2767.66|2759.96|2767.42|2759.72|13
1647497590000|2022-03-17 06:13:10|2767.43|2759.73|2767.76|2760.06|2767.76|2760.06|2767.43|2759.73|11
1647497600000|2022-03-17 06:13:20|2767.69|2759.99|2767.74|2760.04|2767.75|2760.05|2767.64|2759.94|8
1647497610000|2022-03-17 06:13:30|2767.75|2760.05|2767.77|2760.07|2767.77|2760.07|2767.75|2760.05|3
1647497630000|2022-03-17 06:13:50|2767.71|2760.01|2767.58|2759.88|2767.71|2760.01|2767.21|2759.51|18
1647497640000|2022-03-17 06:14:00|2767.61|2759.91|2767.72|2760.02|2767.72|2760.02|2767.61|2759.91|7
1647497650000|2022-03-17 06:14:10|2767.52|2759.82|2766.29|2758.59|2767.63|2759.93|2766.29|2758.59|29
1647497660000|2022-03-17 06:14:20|2766.38|2758.68|2765.24|2757.54|2766.48|2758.78|2765.11|2757.41|27
1647497670000|2022-03-17 06:14:30|2765.31|2757.61|2765.59|2757.89|2765.64|2757.94|2764.52|2756.82|27
1647497680000|2022-03-17 06:14:40|2765.61|2757.91|2767.13|2759.43|2767.16|2759.46|2765.61|2757.91|24
1647497690000|2022-03-17 06:14:50|2767.14|2759.44|2766.92|2759.22|2767.21|2759.51|2766.73|2759.03|27
1647497700000|2022-03-17 06:15:00|2766.71|2759.01|2767.09|2759.39|2767.09|2759.39|2766.7|2759|26
1647497710000|2022-03-17 06:15:10|2766.9|2759.2|2767.21|2759.51|2767.53|2759.83|2766.9|2759.2|29
1647497720000|2022-03-17 06:15:20|2767.14|2759.44|2766.11|2758.41|2767.14|2759.44|2766.11|2758.41|37
1647497730000|2022-03-17 06:15:30|2766.14|2758.44|2765.55|2757.85|2766.29|2758.59|2765.41|2757.71|38
1647497740000|2022-03-17 06:15:40|2765.48|2757.78|2765.74|2758.04|2765.74|2758.04|2765.43|2757.73|23
1647497750000|2022-03-17 06:15:50|2765.78|2758.08|2765.49|2757.79|2765.79|2758.09|2765.11|2757.41|31
1647497760000|2022-03-17 06:16:00|2765.52|2757.82|2763.52|2755.82|2765.52|2757.82|2762.91|2755.21|34
1647497770000|2022-03-17 06:16:10|2763.42|2755.72|2765.31|2757.61|2765.31|2757.61|2763.42|2755.72|33
1647497780000|2022-03-17 06:16:20|2765.44|2757.74|2765.65|2757.95|2765.97|2758.27|2765.44|2757.74|27
1647497790000|2022-03-17 06:16:30|2765.69|2757.99|2765.23|2757.53|2765.75|2758.05|2764.96|2757.26|32
1647497800000|2022-03-17 06:16:40|2765.24|2757.54|2765.22|2757.52|2765.58|2757.88|2765.16|2757.46|35
1647497810000|2022-03-17 06:16:50|2765.47|2757.77|2765.94|2758.24|2765.95|2758.25|2765.11|2757.41|30
1647497820000|2022-03-17 06:17:00|2766|2758.3|2766.21|2758.51|2767.03|2759.33|2766|2758.3|30
1647497830000|2022-03-17 06:17:10|2766.22|2758.52|2766.36|2758.66|2766.49|2758.79|2766.22|2758.52|28
1647497840000|2022-03-17 06:17:20|2766.35|2758.65|2766.8|2759.1|2766.98|2759.28|2766.35|2758.65|21
1647497850000|2022-03-17 06:17:30|2767.22|2759.52|2766.35|2758.65|2767.22|2759.52|2766.15|2758.45|32
1647497860000|2022-03-17 06:17:40|2766.42|2758.72|2765.99|2758.29|2766.58|2758.88|2765.94|2758.24|28
1647497870000|2022-03-17 06:17:50|2766.05|2758.35|2766.12|2758.42|2766.14|2758.44|2766.05|2758.35|9
1647497880000|2022-03-17 06:18:00|2766.22|2758.52|2766.18|2758.48|2766.34|2758.64|2765.95|2758.25|30
1647497890000|2022-03-17 06:18:10|2766.16|2758.46|2766.65|2758.95|2766.65|2758.95|2766.16|2758.46|27
1647497900000|2022-03-17 06:18:20|2766.66|2758.96|2766.91|2759.21|2767.05|2759.35|2766.66|2758.96|33
1647497910000|2022-03-17 06:18:30|2766.85|2759.15|2766.71|2759.01|2766.86|2759.16|2766.71|2759.01|22
1647497920000|2022-03-17 06:18:40|2766.69|2758.99|2767.47|2759.77|2767.47|2759.77|2766.67|2758.97|31
1647497930000|2022-03-17 06:18:50|2767.5|2759.8|2767.58|2759.88|2767.62|2759.92|2767.33|2759.63|31
1647497940000|2022-03-17 06:19:00|2767.53|2759.83|2767.19|2759.49|2767.53|2759.83|2767.05|2759.35|31
1647497950000|2022-03-17 06:19:10|2767.18|2759.48|2767.46|2759.76|2767.58|2759.88|2767.18|2759.48|30
1647497960000|2022-03-17 06:19:20|2767.54|2759.84|2767.92|2760.22|2768.04|2760.34|2767.43|2759.73|29
1647497970000|2022-03-17 06:19:30|2767.88|2760.18|2768.97|2761.27|2769.3|2761.6|2767.78|2760.08|28
1647497980000|2022-03-17 06:19:40|2769.16|2761.46|2769.18|2761.48|2769.39|2761.69|2768.99|2761.29|22
1647497990000|2022-03-17 06:19:50|2769.48|2761.78|2769.42|2761.72|2769.48|2761.78|2769.13|2761.43|12
1647498000000|2022-03-17 06:20:00|2769.44|2761.74|2768.88|2761.18|2769.44|2761.74|2768.86|2761.16|26
1647498010000|2022-03-17 06:20:10|2768.81|2761.11|2767.79|2760.09|2768.82|2761.12|2767.62|2759.92|36
1647498020000|2022-03-17 06:20:20|2767.94|2760.24|2767.98|2760.28|2767.99|2760.29|2767.77|2760.07|23
1647498030000|2022-03-17 06:20:30|2768.04|2760.34|2767.92|2760.22|2768.04|2760.34|2767.79|2760.09|19
1647498040000|2022-03-17 06:20:40|2767.93|2760.23|2767.89|2760.19|2768.18|2760.48|2767.79|2760.09|24
1647498050000|2022-03-17 06:20:50|2767.99|2760.29|2768.25|2760.55|2768.25|2760.55|2767.99|2760.29|22
1647498060000|2022-03-17 06:21:00|2768.26|2760.56|2769.03|2761.33|2769.07|2761.37|2768.26|2760.56|26
1647498070000|2022-03-17 06:21:10|2769.05|2761.35|2769.14|2761.44|2769.21|2761.51|2769.05|2761.35|17
1647498080000|2022-03-17 06:21:20|2769.13|2761.43|2769.13|2761.43|2769.32|2761.62|2768.98|2761.28|25
1647498090000|2022-03-17 06:21:30|2769.14|2761.44|2769.19|2761.49|2769.21|2761.51|2769.07|2761.37|17
1647498100000|2022-03-17 06:21:40|2769.18|2761.48|2768.79|2761.09|2769.19|2761.49|2768.67|2760.97|18
1647498110000|2022-03-17 06:21:50|2768.82|2761.12|2768.98|2761.28|2769.11|2761.41|2768.8|2761.1|22
1647498120000|2022-03-17 06:22:00|2768.99|2761.29|2768.96|2761.26|2769.01|2761.31|2768.75|2761.05|28
1647498130000|2022-03-17 06:22:10|2768.97|2761.27|2768.63|2760.93|2769.17|2761.47|2768.63|2760.93|23
1647498140000|2022-03-17 06:22:20|2768.68|2760.98|2768.83|2761.13|2768.83|2761.13|2768.6|2760.9|22
1647498150000|2022-03-17 06:22:30|2768.85|2761.15|2768.69|2760.99|2768.91|2761.21|2768.58|2760.88|29
1647498160000|2022-03-17 06:22:40|2768.43|2760.73|2768.48|2760.78|2768.48|2760.78|2768.09|2760.39|31
1647498170000|2022-03-17 06:22:50|2768.49|2760.79|2768.72|2761.02|2768.73|2761.03|2768.47|2760.77|24
1647498180000|2022-03-17 06:23:00|2768.74|2761.04|2769.17|2761.47|2769.17|2761.47|2768.74|2761.04|19
1647498190000|2022-03-17 06:23:10|2769.11|2761.41|2769|2761.3|2769.18|2761.48|2769|2761.3|14
1647498200000|2022-03-17 06:23:20|2769.07|2761.37|2769.04|2761.34|2769.07|2761.37|2768.66|2760.96|23
1647498210000|2022-03-17 06:23:30|2769.03|2761.33|2769.04|2761.34|2769.24|2761.54|2768.79|2761.09|17
1647498220000|2022-03-17 06:23:40|2768.93|2761.23|2769.17|2761.47|2769.36|2761.66|2768.86|2761.16|18
1647498230000|2022-03-17 06:23:50|2769.16|2761.46|2770.19|2762.49|2770.22|2762.52|2769.09|2761.39|25
1647498240000|2022-03-17 06:24:00|2770.17|2762.47|2769.99|2762.29|2770.22|2762.52|2769.96|2762.26|35
1647498250000|2022-03-17 06:24:10|2770.08|2762.38|2769.05|2761.35|2770.13|2762.43|2769.05|2761.35|30
1647498260000|2022-03-17 06:24:20|2769.12|2761.42|2769.31|2761.61|2769.36|2761.66|2769.12|2761.42|28
1647498270000|2022-03-17 06:24:30|2769.33|2761.63|2769.77|2762.07|2769.95|2762.25|2769.32|2761.62|21
1647498280000|2022-03-17 06:24:40|2769.82|2762.12|2769.35|2761.65|2769.86|2762.16|2769.1|2761.4|29
1647498290000|2022-03-17 06:24:50|2769.33|2761.63|2770.2|2762.5|2770.22|2762.52|2769.33|2761.63|27
1647498300000|2022-03-17 06:25:00|2770.06|2762.36|2770.21|2762.51|2770.21|2762.51|2769.87|2762.17|19
1647498310000|2022-03-17 06:25:10|2770.26|2762.56|2770.04|2762.34|2770.26|2762.56|2769.98|2762.28|15
1647498320000|2022-03-17 06:25:20|2769.97|2762.27|2770.12|2762.42|2770.2|2762.5|2768.89|2761.19|28
1647498330000|2022-03-17 06:25:30|2770.24|2762.54|2770.32|2762.62|2771.24|2763.54|2769.81|2762.11|34
1647498340000|2022-03-17 06:25:40|2771.12|2763.42|2770.54|2762.84|2771.31|2763.61|2769.85|2762.15|31
1647498350000|2022-03-17 06:25:50|2771.51|2763.81|2770.52|2762.82|2771.58|2763.88|2770.41|2762.71|34
1647498360000|2022-03-17 06:26:00|2771.47|2763.77|2770.13|2762.43|2771.47|2763.77|2769.65|2761.95|32
1647498370000|2022-03-17 06:26:10|2770.14|2762.44|2770.06|2762.36|2770.36|2762.66|2769.81|2762.11|14
1647498380000|2022-03-17 06:26:20|2769.81|2762.11|2769.52|2761.82|2770.18|2762.48|2769.35|2761.65|26
1647498390000|2022-03-17 06:26:30|2769.56|2761.86|2769.91|2762.21|2769.91|2762.21|2769.35|2761.65|15
1647498400000|2022-03-17 06:26:40|2769.7|2762|2768.71|2761.01|2770.02|2762.32|2768.71|2761.01|26
1647498410000|2022-03-17 06:26:50|2768.48|2760.78|2768.57|2760.87|2768.81|2761.11|2768.33|2760.63|23
1647498420000|2022-03-17 06:27:00|2768.41|2760.71|2768.16|2760.46|2768.65|2760.95|2768.09|2760.39|35
1647498430000|2022-03-17 06:27:10|2768.05|2760.35|2767.58|2759.88|2768.33|2760.63|2767.58|2759.88|30
1647498440000|2022-03-17 06:27:20|2767.69|2759.99|2765.92|2758.22|2767.73|2760.03|2765.76|2758.06|39
1647498450000|2022-03-17 06:27:30|2765.87|2758.17|2766.01|2758.31|2766.22|2758.52|2765.87|2758.17|27
1647498460000|2022-03-17 06:27:40|2766.09|2758.39|2767.3|2759.6|2767.3|2759.6|2766.01|2758.31|17
1647498470000|2022-03-17 06:27:50|2767.29|2759.59|2767.39|2759.69|2767.52|2759.82|2767.16|2759.46|29
1647498480000|2022-03-17 06:28:00|2767.4|2759.7|2766.5|2758.8|2768.03|2760.33|2766.38|2758.68|37
1647498490000|2022-03-17 06:28:10|2766.51|2758.81|2766.85|2759.15|2766.86|2759.16|2766.49|2758.79|28
1647498500000|2022-03-17 06:28:20|2766.63|2758.93|2766.82|2759.12|2766.82|2759.12|2766.56|2758.86|26
1647498510000|2022-03-17 06:28:30|2766.74|2759.04|2766.29|2758.59|2766.74|2759.04|2766.03|2758.33|28
1647498520000|2022-03-17 06:28:40|2766.32|2758.62|2766.17|2758.47|2766.33|2758.63|2766.03|2758.33|16
1647498530000|2022-03-17 06:28:50|2766.23|2758.53|2766.55|2758.85|2766.55|2758.85|2766.11|2758.41|27
1647498540000|2022-03-17 06:29:00|2766.48|2758.78|2766.23|2758.53|2766.57|2758.87|2766.23|2758.53|36
1647498550000|2022-03-17 06:29:10|2766.28|2758.58|2766.14|2758.44|2766.35|2758.65|2766.06|2758.36|36
1647498560000|2022-03-17 06:29:20|2766.07|2758.37|2766.03|2758.33|2766.14|2758.44|2765.94|2758.24|25
1647498570000|2022-03-17 06:29:30|2766.04|2758.34|2766.21|2758.51|2766.21|2758.51|2766|2758.3|26
1647498580000|2022-03-17 06:29:40|2766.14|2758.44|2766.13|2758.43|2766.21|2758.51|2766.01|2758.31|28
1647498590000|2022-03-17 06:29:50|2766.18|2758.48|2766.01|2758.31|2766.21|2758.51|2765.99|2758.29|22
1647498600000|2022-03-17 06:30:00|2765.94|2758.24|2765.56|2757.86|2766.06|2758.36|2765.43|2757.73|32
1647498610000|2022-03-17 06:30:10|2765.55|2757.85|2765.68|2757.98|2765.83|2758.13|2765.52|2757.82|28
1647498620000|2022-03-17 06:30:20|2765.74|2758.04|2765.87|2758.17|2765.95|2758.25|2765.54|2757.84|21
1647498630000|2022-03-17 06:30:30|2765.89|2758.19|2765.93|2758.23|2766.08|2758.38|2765.8|2758.1|18
1647498640000|2022-03-17 06:30:40|2766.08|2758.38|2765.87|2758.17|2766.08|2758.38|2765.78|2758.08|18
1647498650000|2022-03-17 06:30:50|2765.9|2758.2|2765.27|2757.57|2765.9|2758.2|2765.25|2757.55|21
1647498660000|2022-03-17 06:31:00|2765.28|2757.58|2763.05|2755.35|2765.46|2757.76|2763.05|2755.35|23
1647498670000|2022-03-17 06:31:10|2763.37|2755.67|2762.09|2754.39|2763.37|2755.67|2761.04|2753.34|40
1647498680000|2022-03-17 06:31:20|2762.12|2754.42|2763.52|2755.82|2763.52|2755.82|2761.71|2754.01|40
1647498690000|2022-03-17 06:31:30|2763.72|2756.02|2762.46|2754.76|2763.73|2756.03|2762.42|2754.72|37
1647498700000|2022-03-17 06:31:40|2762.62|2754.92|2761.69|2753.99|2762.65|2754.95|2761.69|2753.99|39
1647498710000|2022-03-17 06:31:50|2761.89|2754.19|2761.84|2754.14|2762.32|2754.62|2761.67|2753.97|38
1647498720000|2022-03-17 06:32:00|2761.93|2754.23|2761.8|2754.1|2762.22|2754.52|2761.55|2753.85|30
1647498730000|2022-03-17 06:32:10|2761.67|2753.97|2761.26|2753.56|2761.67|2753.97|2761.11|2753.41|36
1647498740000|2022-03-17 06:32:20|2761.22|2753.52|2761.59|2753.89|2761.94|2754.24|2760.51|2752.81|29
1647498750000|2022-03-17 06:32:30|2761.54|2753.84|2760.95|2753.25|2761.78|2754.08|2760.87|2753.17|34
1647498760000|2022-03-17 06:32:40|2761.02|2753.32|2760.44|2752.74|2761.02|2753.32|2760.44|2752.74|39
1647498770000|2022-03-17 06:32:50|2760.58|2752.88|2761.3|2753.6|2761.62|2753.92|2760.58|2752.88|35
1647498780000|2022-03-17 06:33:00|2761.39|2753.69|2760.9|2753.2|2761.41|2753.71|2760.73|2753.03|35
1647498790000|2022-03-17 06:33:10|2760.84|2753.14|2759.8|2752.1|2760.84|2753.14|2759.54|2751.84|36
1647498800000|2022-03-17 06:33:20|2759.33|2751.63|2759.81|2752.11|2760.31|2752.61|2759.09|2751.39|36
1647498810000|2022-03-17 06:33:30|2759.83|2752.13|2759.21|2751.51|2760.03|2752.33|2759.19|2751.49|27
1647498820000|2022-03-17 06:33:40|2759.17|2751.47|2760.35|2752.65|2760.35|2752.65|2759.17|2751.47|33
1647498830000|2022-03-17 06:33:50|2760.28|2752.58|2759.36|2751.66|2760.49|2752.79|2759.27|2751.57|35
1647498840000|2022-03-17 06:34:00|2759.54|2751.84|2759.29|2751.59|2759.56|2751.86|2759.14|2751.44|27
1647498850000|2022-03-17 06:34:10|2759.32|2751.62|2759.16|2751.46|2759.45|2751.75|2759.1|2751.4|29
1647498860000|2022-03-17 06:34:20|2759.57|2751.87|2759.14|2751.44|2759.86|2752.16|2759.14|2751.44|28
1647498870000|2022-03-17 06:34:30|2759.11|2751.41|2759.09|2751.39|2759.22|2751.52|2758.85|2751.15|20
1647498880000|2022-03-17 06:34:40|2759.13|2751.43|2759.39|2751.69|2759.59|2751.89|2759.03|2751.33|21
1647498890000|2022-03-17 06:34:50|2759.21|2751.51|2759.37|2751.67|2759.92|2752.22|2759.21|2751.51|29
1647498900000|2022-03-17 06:35:00|2759.4|2751.7|2760.23|2752.53|2760.24|2752.54|2758.85|2751.15|34
1647498910000|2022-03-17 06:35:10|2760.25|2752.55|2759.9|2752.2|2760.36|2752.66|2759.2|2751.5|25
1647498920000|2022-03-17 06:35:20|2760|2752.3|2759.44|2751.74|2760.27|2752.57|2759.32|2751.62|30
1647498930000|2022-03-17 06:35:30|2759.45|2751.75|2759.64|2751.94|2759.76|2752.06|2759.34|2751.64|20
1647498940000|2022-03-17 06:35:40|2759.66|2751.96|2759.89|2752.19|2760.23|2752.53|2759.32|2751.62|30
1647498950000|2022-03-17 06:35:50|2759.96|2752.26|2759.34|2751.64|2759.96|2752.26|2758.93|2751.23|32
1647498960000|2022-03-17 06:36:00|2759.26|2751.56|2759.32|2751.62|2759.62|2751.92|2759.15|2751.45|36
1647498970000|2022-03-17 06:36:10|2759.39|2751.69|2760.04|2752.34|2760.04|2752.34|2758.85|2751.15|25
1647498980000|2022-03-17 06:36:20|2759.86|2752.16|2759.75|2752.05|2760.04|2752.34|2759.61|2751.91|14
1647498990000|2022-03-17 06:36:30|2759.46|2751.76|2760.3|2752.6|2760.79|2753.09|2759.46|2751.76|28
1647499000000|2022-03-17 06:36:40|2760.28|2752.58|2760.32|2752.62|2760.54|2752.84|2760.03|2752.33|23
1647499010000|2022-03-17 06:36:50|2760.34|2752.64|2761.28|2753.58|2761.31|2753.61|2760.24|2752.54|20
1647499020000|2022-03-17 06:37:00|2761.12|2753.42|2761.17|2753.47|2761.61|2753.91|2760.87|2753.17|27
1647499030000|2022-03-17 06:37:10|2761.66|2753.96|2761.79|2754.09|2762.02|2754.32|2761.31|2753.61|26
1647499040000|2022-03-17 06:37:20|2762.01|2754.31|2761.41|2753.71|2762.08|2754.38|2761.1|2753.4|31
1647499050000|2022-03-17 06:37:30|2761.47|2753.77|2761.63|2753.93|2761.73|2754.03|2761.41|2753.71|33
1647499060000|2022-03-17 06:37:40|2761.65|2753.95|2761.71|2754.01|2761.76|2754.06|2761.52|2753.82|29
1647499070000|2022-03-17 06:37:50|2761.69|2753.99|2760.13|2752.43|2761.73|2754.03|2760.13|2752.43|33
1647499080000|2022-03-17 06:38:00|2760.08|2752.38|2760.1|2752.4|2760.32|2752.62|2759.52|2751.82|36
1647499090000|2022-03-17 06:38:10|2760.13|2752.43|2760.81|2753.11|2760.93|2753.23|2759.83|2752.13|33
1647499100000|2022-03-17 06:38:20|2760.82|2753.12|2760.87|2753.17|2760.87|2753.17|2760.8|2753.1|17
1647499110000|2022-03-17 06:38:30|2760.84|2753.14|2760.8|2753.1|2760.87|2753.17|2760.8|2753.1|15
1647499120000|2022-03-17 06:38:40|2760.85|2753.15|2761.92|2754.22|2761.92|2754.22|2760.78|2753.08|24
1647499130000|2022-03-17 06:38:50|2761.9|2754.2|2761.38|2753.68|2762.14|2754.44|2761.24|2753.54|10
1647499140000|2022-03-17 06:39:00|2761.79|2754.09|2761.82|2754.12|2762.11|2754.41|2761.38|2753.68|30
1647499150000|2022-03-17 06:39:10|2761.83|2754.13|2761.96|2754.26|2762.22|2754.52|2761.83|2754.13|30
1647499160000|2022-03-17 06:39:20|2761.97|2754.27|2762.63|2754.93|2762.63|2754.93|2761.22|2753.52|33
1647499170000|2022-03-17 06:39:30|2762.78|2755.08|2762.49|2754.79|2762.78|2755.08|2761.98|2754.28|30
1647499180000|2022-03-17 06:39:40|2762.25|2754.55|2763.59|2755.89|2763.72|2756.02|2762.25|2754.55|27
1647499190000|2022-03-17 06:39:50|2763.66|2755.96|2765.08|2757.38|2765.08|2757.38|2763.48|2755.78|36
1647499200000|2022-03-17 06:40:00|2764.98|2757.28|2764.49|2756.79|2765.17|2757.47|2764.23|2756.53|29
1647499210000|2022-03-17 06:40:10|2765.03|2757.33|2764.49|2756.79|2765.34|2757.64|2763.91|2756.21|38
1647499220000|2022-03-17 06:40:20|2764.24|2756.54|2764.21|2756.51|2764.41|2756.71|2764.14|2756.44|34
1647499230000|2022-03-17 06:40:30|2764.25|2756.55|2764.35|2756.65|2764.35|2756.65|2764.15|2756.45|25
1647499240000|2022-03-17 06:40:40|2764.45|2756.75|2764.35|2756.65|2764.5|2756.8|2764.35|2756.65|4
1647499250000|2022-03-17 06:40:50|2764.38|2756.68|2764.14|2756.44|2764.38|2756.68|2763.99|2756.29|17
1647499260000|2022-03-17 06:41:00|2764.03|2756.33|2764.07|2756.37|2764.21|2756.51|2763.95|2756.25|22
1647499270000|2022-03-17 06:41:10|2764.06|2756.36|2764.12|2756.42|2764.13|2756.43|2764.03|2756.33|18
1647499280000|2022-03-17 06:41:20|2764.09|2756.39|2763.27|2755.57|2764.1|2756.4|2763.27|2755.57|31
1647499290000|2022-03-17 06:41:30|2763.26|2755.56|2763.44|2755.74|2763.57|2755.87|2763.26|2755.56|13
1647499300000|2022-03-17 06:41:40|2763.47|2755.77|2764.66|2756.96|2764.66|2756.96|2763.39|2755.69|25
1647499310000|2022-03-17 06:41:50|2764.78|2757.08|2763.94|2756.24|2764.86|2757.16|2763.94|2756.24|8
1647499320000|2022-03-17 06:42:00|2763.85|2756.15|2764.39|2756.69|2764.91|2757.21|2763.85|2756.15|26
1647499330000|2022-03-17 06:42:10|2764.91|2757.21|2764.53|2756.83|2765.14|2757.44|2764.27|2756.57|29
1647499340000|2022-03-17 06:42:20|2764.79|2757.09|2764.8|2757.1|2764.86|2757.16|2764.6|2756.9|22
1647499350000|2022-03-17 06:42:30|2764.86|2757.16|2765.18|2757.48|2765.3|2757.6|2764.8|2757.1|18
1647499360000|2022-03-17 06:42:40|2764.64|2756.94|2763.99|2756.29|2765.18|2757.48|2763.8|2756.1|30
1647499370000|2022-03-17 06:42:50|2764.19|2756.49|2764.78|2757.08|2764.85|2757.15|2763.99|2756.29|15
1647499380000|2022-03-17 06:43:00|2764.83|2757.13|2763.78|2756.08|2764.85|2757.15|2763.68|2755.98|37
1647499390000|2022-03-17 06:43:10|2763.79|2756.09|2763.65|2755.95|2764.06|2756.36|2763.57|2755.87|27
1647499400000|2022-03-17 06:43:20|2763.76|2756.06|2763.95|2756.25|2763.99|2756.29|2763.65|2755.95|30
1647499410000|2022-03-17 06:43:30|2763.94|2756.24|2764.73|2757.03|2764.9|2757.2|2763.47|2755.77|32
1647499420000|2022-03-17 06:43:40|2764.81|2757.11|2764.78|2757.08|2764.89|2757.19|2764.7|2757|21
1647499430000|2022-03-17 06:43:50|2764.77|2757.07|2764.64|2756.94|2764.78|2757.08|2764.31|2756.61|25
1647499440000|2022-03-17 06:44:00|2764.68|2756.98|2763.99|2756.29|2764.71|2757.01|2763.72|2756.02|16
1647499450000|2022-03-17 06:44:10|2764.02|2756.32|2764.31|2756.61|2764.71|2757.01|2763.71|2756.01|27
1647499460000|2022-03-17 06:44:20|2764.34|2756.64|2764.23|2756.53|2764.34|2756.64|2764.15|2756.45|8
1647499470000|2022-03-17 06:44:30|2764.17|2756.47|2764|2756.3|2764.17|2756.47|2763.89|2756.19|13
1647499480000|2022-03-17 06:44:40|2763.99|2756.29|2763.88|2756.18|2764.34|2756.64|2763.86|2756.16|30
1647499490000|2022-03-17 06:44:50|2763.84|2756.14|2763.82|2756.12|2764.05|2756.35|2763.74|2756.04|27
1647499500000|2022-03-17 06:45:00|2763.85|2756.15|2763.73|2756.03|2763.99|2756.29|2763.67|2755.97|32
1647499510000|2022-03-17 06:45:10|2763.83|2756.13|2763.78|2756.08|2763.86|2756.16|2763.51|2755.81|26
1647499520000|2022-03-17 06:45:20|2763.79|2756.09|2763.33|2755.63|2764.03|2756.33|2763.23|2755.53|31
1647499530000|2022-03-17 06:45:30|2763.19|2755.49|2763.4|2755.7|2763.58|2755.88|2763.19|2755.49|30
1647499540000|2022-03-17 06:45:40|2763.59|2755.89|2760.9|2753.2|2763.59|2755.89|2760.84|2753.14|31
1647499550000|2022-03-17 06:45:50|2760.91|2753.21|2761.41|2753.71|2761.64|2753.94|2760.8|2753.1|34
1647499560000|2022-03-17 06:46:00|2761.27|2753.57|2761.48|2753.78|2761.48|2753.78|2760.79|2753.09|36
1647499570000|2022-03-17 06:46:10|2761.6|2753.9|2761.23|2753.53|2761.6|2753.9|2761.09|2753.39|24
1647499580000|2022-03-17 06:46:20|2761.36|2753.66|2761.33|2753.63|2761.52|2753.82|2761.24|2753.54|19
1647499590000|2022-03-17 06:46:30|2761.24|2753.54|2761.58|2753.88|2761.58|2753.88|2761.24|2753.54|21
1647499600000|2022-03-17 06:46:40|2761.5|2753.8|2761.79|2754.09|2762.03|2754.33|2761.36|2753.66|19
1647499610000|2022-03-17 06:46:50|2761.87|2754.17|2761.86|2754.16|2761.87|2754.17|2761.78|2754.08|15
1647499620000|2022-03-17 06:47:00|2761.74|2754.04|2761.39|2753.69|2761.78|2754.08|2761.29|2753.59|27
1647499630000|2022-03-17 06:47:10|2761.43|2753.73|2760.84|2753.14|2761.6|2753.9|2760.77|2753.07|26
1647499640000|2022-03-17 06:47:20|2760.72|2753.02|2757.24|2749.54|2761.18|2753.48|2756.16|2748.46|39
1647499650000|2022-03-17 06:47:30|2756.54|2748.84|2757.7|2750|2757.9|2750.2|2756.1|2748.4|38
1647499660000|2022-03-17 06:47:40|2757.71|2750.01|2757.56|2749.86|2758.46|2750.76|2757.44|2749.74|36
1647499670000|2022-03-17 06:47:50|2757.49|2749.79|2755.09|2747.39|2757.49|2749.79|2753.92|2746.22|40
1647499680000|2022-03-17 06:48:00|2755.07|2747.37|2755.39|2747.69|2755.5|2747.8|2754.56|2746.86|37
1647499690000|2022-03-17 06:48:10|2755.45|2747.75|2756.89|2749.19|2757.92|2750.22|2755.32|2747.62|34
1647499700000|2022-03-17 06:48:20|2757.12|2749.42|2758.2|2750.5|2758.2|2750.5|2757.04|2749.34|36
1647499710000|2022-03-17 06:48:30|2758.16|2750.46|2757.47|2749.77|2758.58|2750.88|2757.47|2749.77|37
1647499720000|2022-03-17 06:48:40|2757.64|2749.94|2757.64|2749.94|2757.98|2750.28|2757.24|2749.54|22
1647499730000|2022-03-17 06:48:50|2757.8|2750.1|2757.58|2749.88|2757.8|2750.1|2757.4|2749.7|22
1647499740000|2022-03-17 06:49:00|2757.59|2749.89|2757.82|2750.12|2758.19|2750.49|2757.23|2749.53|33
1647499750000|2022-03-17 06:49:10|2757.62|2749.92|2758.74|2751.04|2759.26|2751.56|2757.37|2749.67|36
1647499760000|2022-03-17 06:49:20|2758.38|2750.68|2758|2750.3|2758.62|2750.92|2757.44|2749.74|36
1647499770000|2022-03-17 06:49:30|2757.87|2750.17|2757.66|2749.96|2758.01|2750.31|2756.91|2749.21|37
1647499780000|2022-03-17 06:49:40|2757.69|2749.99|2757.38|2749.68|2757.69|2749.99|2756.95|2749.25|31
1647499790000|2022-03-17 06:49:50|2757.41|2749.71|2756.91|2749.21|2757.62|2749.92|2756.91|2749.21|35
1647499800000|2022-03-17 06:50:00|2756.97|2749.27|2758.47|2750.77|2758.47|2750.77|2756.97|2749.27|31
1647499810000|2022-03-17 06:50:10|2758.5|2750.8|2757.86|2750.16|2758.5|2750.8|2757.83|2750.13|30
1647499820000|2022-03-17 06:50:20|2757.74|2750.04|2757.07|2749.37|2757.74|2750.04|2756.72|2749.02|36
1647499830000|2022-03-17 06:50:30|2757.08|2749.38|2756.13|2748.43|2757.08|2749.38|2755.87|2748.17|34
1647499840000|2022-03-17 06:50:40|2756.22|2748.52|2755.37|2747.67|2756.22|2748.52|2755.1|2747.4|36
1647499850000|2022-03-17 06:50:50|2755.42|2747.72|2755.07|2747.37|2755.49|2747.79|2754.89|2747.19|35
1647499860000|2022-03-17 06:51:00|2755.1|2747.4|2754.73|2747.03|2755.11|2747.41|2754.53|2746.83|13
1647499870000|2022-03-17 06:51:10|2754.68|2746.98|2754.86|2747.16|2755.19|2747.49|2754.51|2746.81|18
1647499880000|2022-03-17 06:51:20|2754.83|2747.13|2755|2747.3|2755.08|2747.38|2754.06|2746.36|21
1647499890000|2022-03-17 06:51:30|2755.03|2747.33|2754.7|2747|2755.08|2747.38|2754.06|2746.36|34
1647499900000|2022-03-17 06:51:40|2754.57|2746.87|2753.37|2745.67|2754.57|2746.87|2753.24|2745.54|27
1647499910000|2022-03-17 06:51:50|2753.32|2745.62|2752.59|2744.89|2753.53|2745.83|2752.51|2744.81|38
1647499920000|2022-03-17 06:52:00|2752.53|2744.83|2754.63|2746.93|2754.64|2746.94|2752.29|2744.59|39
1647499930000|2022-03-17 06:52:10|2754.62|2746.92|2754.04|2746.34|2754.7|2747|2753.84|2746.14|34
1647499940000|2022-03-17 06:52:20|2753.86|2746.16|2754.5|2746.8|2754.63|2746.93|2753.86|2746.16|34
1647499950000|2022-03-17 06:52:30|2754.52|2746.82|2756.68|2748.98|2756.68|2748.98|2754.47|2746.77|37
1647499960000|2022-03-17 06:52:40|2756.74|2749.04|2756.24|2748.54|2757.08|2749.38|2756.13|2748.43|34
1647499970000|2022-03-17 06:52:50|2756.3|2748.6|2756.6|2748.9|2756.7|2749|2756.3|2748.6|33
1647499980000|2022-03-17 06:53:00|2756.63|2748.93|2755.46|2747.76|2756.85|2749.15|2754.72|2747.02|34
1647499990000|2022-03-17 06:53:10|2755.64|2747.94|2756.21|2748.51|2756.21|2748.51|2754.85|2747.15|27
1647500000000|2022-03-17 06:53:20|2756.19|2748.49|2757.01|2749.31|2757.14|2749.44|2755.41|2747.71|28
1647500010000|2022-03-17 06:53:30|2755.41|2747.71|2756.27|2748.57|2757.14|2749.44|2755.41|2747.71|36
1647500020000|2022-03-17 06:53:40|2755.69|2747.99|2756.34|2748.64|2757|2749.3|2755.52|2747.82|23
1647500030000|2022-03-17 06:53:50|2755.71|2748.01|2757.21|2749.51|2757.21|2749.51|2755.71|2748.01|10
1647500040000|2022-03-17 06:54:00|2757.23|2749.53|2758.57|2750.87|2759.04|2751.34|2755.98|2748.28|35
1647500050000|2022-03-17 06:54:10|2758.47|2750.77|2758.55|2750.85|2758.69|2750.99|2758.4|2750.7|32
1647500060000|2022-03-17 06:54:20|2758.48|2750.78|2758.12|2750.42|2758.49|2750.79|2757.63|2749.93|37
1647500070000|2022-03-17 06:54:30|2758|2750.3|2757.78|2750.08|2758.21|2750.51|2757.54|2749.84|31
1647500080000|2022-03-17 06:54:40|2757.51|2749.81|2757.3|2749.6|2757.79|2750.09|2757.04|2749.34|21
1647500090000|2022-03-17 06:54:50|2757.28|2749.58|2757.56|2749.86|2757.65|2749.95|2757.03|2749.33|31
1647500100000|2022-03-17 06:55:00|2757.65|2749.95|2758.03|2750.33|2758.14|2750.44|2757.51|2749.81|28
1647500110000|2022-03-17 06:55:10|2758.04|2750.34|2759.33|2751.63|2759.57|2751.87|2757.88|2750.18|35
1647500120000|2022-03-17 06:55:20|2759.36|2751.66|2759.26|2751.56|2759.48|2751.78|2758.52|2750.82|33
1647500130000|2022-03-17 06:55:30|2759.09|2751.39|2759.41|2751.71|2759.59|2751.89|2759.05|2751.35|29
1647500140000|2022-03-17 06:55:40|2759.43|2751.73|2759.16|2751.46|2759.45|2751.75|2758.77|2751.07|30
1647500150000|2022-03-17 06:55:50|2759.22|2751.52|2759.88|2752.18|2760.03|2752.33|2759.22|2751.52|33
1647500160000|2022-03-17 06:56:00|2759.7|2752|2758.6|2750.9|2759.7|2752|2758.44|2750.74|32
1647500170000|2022-03-17 06:56:10|2758.62|2750.92|2758.58|2750.88|2758.62|2750.92|2758.44|2750.74|13
1647500180000|2022-03-17 06:56:20|2758.59|2750.89|2758.59|2750.89|2758.75|2751.05|2758.36|2750.66|22
1647500190000|2022-03-17 06:56:30|2758.61|2750.91|2758.29|2750.59|2758.71|2751.01|2757.9|2750.2|27
1647500200000|2022-03-17 06:56:40|2758.3|2750.6|2758.57|2750.87|2758.61|2750.91|2758.28|2750.58|20
1647500210000|2022-03-17 06:56:50|2758.56|2750.86|2758.4|2750.7|2758.57|2750.87|2758.06|2750.36|27
1647500220000|2022-03-17 06:57:00|2758.41|2750.71|2757.49|2749.79|2758.41|2750.71|2757.49|2749.79|27
1647500230000|2022-03-17 06:57:10|2757.29|2749.59|2757.51|2749.81|2757.52|2749.82|2757.2|2749.5|24
1647500240000|2022-03-17 06:57:20|2757.39|2749.69|2756.63|2748.93|2757.48|2749.78|2756.47|2748.77|36
1647500250000|2022-03-17 06:57:30|2756.82|2749.12|2755.95|2748.25|2756.86|2749.16|2755.95|2748.25|28
1647500260000|2022-03-17 06:57:40|2756.04|2748.34|2755.24|2747.54|2756.38|2748.68|2755.15|2747.45|39
1647500270000|2022-03-17 06:57:50|2755.4|2747.7|2755.86|2748.16|2755.87|2748.17|2755.26|2747.56|36
1647500280000|2022-03-17 06:58:00|2755.96|2748.26|2756.3|2748.6|2756.53|2748.83|2755.81|2748.11|18
1647500290000|2022-03-17 06:58:10|2756.32|2748.62|2756.23|2748.53|2756.72|2749.02|2755.91|2748.21|28
1647500300000|2022-03-17 06:58:20|2756.74|2749.04|2757.35|2749.65|2757.39|2749.69|2756.06|2748.36|21
1647500310000|2022-03-17 06:58:30|2757.13|2749.43|2756.86|2749.16|2757.2|2749.5|2756.8|2749.1|29
1647500320000|2022-03-17 06:58:40|2756.74|2749.04|2757.16|2749.46|2757.42|2749.72|2756.34|2748.64|29
1647500330000|2022-03-17 06:58:50|2757.02|2749.32|2757.02|2749.32|2757.39|2749.69|2756.69|2748.99|29
1647500340000|2022-03-17 06:59:00|2756.77|2749.07|2756.63|2748.93|2757.08|2749.38|2756.51|2748.81|33
1647500350000|2022-03-17 06:59:10|2756.57|2748.87|2756.15|2748.45|2756.75|2749.05|2756.14|2748.44|27
1647500360000|2022-03-17 06:59:20|2756.51|2748.81|2756.21|2748.51|2756.89|2749.19|2756.11|2748.41|21
1647500370000|2022-03-17 06:59:30|2756.59|2748.89|2756.5|2748.8|2756.64|2748.94|2756.11|2748.41|29
1647500380000|2022-03-17 06:59:40|2756.68|2748.98|2757.7|2750|2757.74|2750.04|2756.09|2748.39|20
1647500390000|2022-03-17 06:59:50|2757.59|2749.89|2757.66|2749.96|2758.42|2750.72|2757.1|2749.4|32
1647500400000|2022-03-17 07:00:00|2757.61|2749.91|2756.67|2748.97|2757.61|2749.91|2756.29|2748.59|37
1647500410000|2022-03-17 07:00:10|2756.5|2748.8|2756.52|2748.82|2756.74|2749.04|2756.28|2748.58|28
1647500420000|2022-03-17 07:00:20|2756.33|2748.63|2756.89|2749.19|2757.07|2749.37|2756.33|2748.63|29
1647500430000|2022-03-17 07:00:30|2756.88|2749.18|2757.12|2749.42|2757.53|2749.83|2756.65|2748.95|24
1647500440000|2022-03-17 07:00:40|2757.06|2749.36|2756.88|2749.18|2757.06|2749.36|2756.38|2748.68|26
1647500450000|2022-03-17 07:00:50|2756.91|2749.21|2756.82|2749.12|2756.91|2749.21|2756.47|2748.77|24
1647500460000|2022-03-17 07:01:00|2756.58|2748.88|2755.73|2748.03|2756.66|2748.96|2755.15|2747.45|21
1647500470000|2022-03-17 07:01:10|2755.83|2748.13|2755.98|2748.28|2756.17|2748.47|2755.64|2747.94|27
1647500480000|2022-03-17 07:01:20|2756.01|2748.31|2754.96|2747.26|2756.41|2748.71|2754.75|2747.05|34
1647500490000|2022-03-17 07:01:30|2754.92|2747.22|2754.89|2747.19|2754.98|2747.28|2754.19|2746.49|33
1647500500000|2022-03-17 07:01:40|2754.9|2747.2|2756.44|2748.74|2756.77|2749.07|2754.87|2747.17|32
1647500510000|2022-03-17 07:01:50|2756.55|2748.85|2756.04|2748.34|2756.89|2749.19|2756.04|2748.34|38
1647500520000|2022-03-17 07:02:00|2755.83|2748.13|2755.6|2747.9|2755.84|2748.14|2755.45|2747.75|37
1647500530000|2022-03-17 07:02:10|2755.52|2747.82|2755.61|2747.91|2755.62|2747.92|2754.56|2746.86|36
1647500540000|2022-03-17 07:02:20|2755.58|2747.88|2755.59|2747.89|2756.18|2748.48|2755.54|2747.84|31
1647500550000|2022-03-17 07:02:30|2755.53|2747.83|2755.04|2747.34|2755.61|2747.91|2754.79|2747.09|35
1647500560000|2022-03-17 07:02:40|2755.03|2747.33|2755.53|2747.83|2755.53|2747.83|2755.03|2747.33|31
1647500570000|2022-03-17 07:02:50|2755.57|2747.87|2755.25|2747.55|2755.6|2747.9|2754.79|2747.09|33
1647500580000|2022-03-17 07:03:00|2755.3|2747.6|2756.14|2748.44|2756.49|2748.79|2755.3|2747.6|40
1647500590000|2022-03-17 07:03:10|2756.06|2748.36|2755.98|2748.28|2756.31|2748.61|2755.65|2747.95|31
1647500600000|2022-03-17 07:03:20|2756|2748.3|2755.9|2748.2|2756.75|2749.05|2755.9|2748.2|31
1647500610000|2022-03-17 07:03:30|2755.97|2748.27|2755.83|2748.13|2756.09|2748.39|2755.71|2748.01|33
1647500620000|2022-03-17 07:03:40|2756.05|2748.35|2756|2748.3|2756.3|2748.6|2755.93|2748.23|31
1647500630000|2022-03-17 07:03:50|2755.88|2748.18|2756.18|2748.48|2756.18|2748.48|2755.72|2748.02|24
1647500640000|2022-03-17 07:04:00|2756.08|2748.38|2756.79|2749.09|2756.79|2749.09|2756.08|2748.38|24
1647500650000|2022-03-17 07:04:10|2756.8|2749.1|2756.36|2748.66|2756.8|2749.1|2756.3|2748.6|30
1647500660000|2022-03-17 07:04:20|2756.34|2748.64|2756.15|2748.45|2756.81|2749.11|2756.15|2748.45|23
1647500670000|2022-03-17 07:04:30|2756.11|2748.41|2756.91|2749.21|2756.91|2749.21|2756.11|2748.41|31
1647500680000|2022-03-17 07:04:40|2756.89|2749.19|2757.78|2750.08|2757.87|2750.17|2756.84|2749.14|29
1647500690000|2022-03-17 07:04:50|2757.69|2749.99|2758.65|2750.95|2758.65|2750.95|2757.69|2749.99|31
1647500700000|2022-03-17 07:05:00|2758.92|2751.22|2759.1|2751.4|2759.59|2751.89|2758.55|2750.85|26
1647500710000|2022-03-17 07:05:10|2759.15|2751.45|2759.54|2751.84|2759.54|2751.84|2758.6|2750.9|29
1647500720000|2022-03-17 07:05:20|2759.5|2751.8|2760.25|2752.55|2760.38|2752.68|2759.5|2751.8|27
1647500730000|2022-03-17 07:05:30|2760.15|2752.45|2760.34|2752.64|2760.94|2753.24|2760.15|2752.45|27
1647500740000|2022-03-17 07:05:40|2760.35|2752.65|2760.01|2752.31|2760.5|2752.8|2760.01|2752.31|28
1647500750000|2022-03-17 07:05:50|2760.98|2753.28|2761.29|2753.59|2761.29|2753.59|2760.8|2753.1|31
1647500760000|2022-03-17 07:06:00|2761.28|2753.58|2761.6|2753.9|2761.76|2754.06|2761.28|2753.58|28
1647500770000|2022-03-17 07:06:10|2761.61|2753.91|2762.32|2754.62|2762.32|2754.62|2761.51|2753.81|34
1647500780000|2022-03-17 07:06:20|2762.36|2754.66|2763.18|2755.48|2763.19|2755.49|2762.34|2754.64|30
1647500790000|2022-03-17 07:06:30|2763.27|2755.57|2763.14|2755.44|2763.6|2755.9|2762.96|2755.26|32
1647500800000|2022-03-17 07:06:40|2763.25|2755.55|2763.02|2755.32|2763.5|2755.8|2762.93|2755.23|27
1647500810000|2022-03-17 07:06:50|2763.21|2755.51|2762.79|2755.09|2763.4|2755.7|2762.74|2755.04|26
1647500820000|2022-03-17 07:07:00|2762.87|2755.17|2763.28|2755.58|2763.33|2755.63|2762.57|2754.87|32
1647500830000|2022-03-17 07:07:10|2763.23|2755.53|2763.11|2755.41|2763.27|2755.57|2762.68|2754.98|32
1647500840000|2022-03-17 07:07:20|2763.12|2755.42|2763.63|2755.93|2763.64|2755.94|2762.88|2755.18|25
1647500850000|2022-03-17 07:07:30|2763.71|2756.01|2763.82|2756.12|2763.98|2756.28|2763.71|2756.01|32
1647500860000|2022-03-17 07:07:40|2763.85|2756.15|2764.17|2756.47|2764.62|2756.92|2763.63|2755.93|28
1647500870000|2022-03-17 07:07:50|2764.07|2756.37|2763.95|2756.25|2764.26|2756.56|2763.93|2756.23|36
1647500880000|2022-03-17 07:08:00|2763.85|2756.15|2764.24|2756.54|2765.25|2757.55|2763.2|2755.5|31
1647500890000|2022-03-17 07:08:10|2764.1|2756.4|2763.5|2755.8|2764.1|2756.4|2763.12|2755.42|33
1647500900000|2022-03-17 07:08:20|2763.6|2755.9|2763.4|2755.7|2763.97|2756.27|2763.39|2755.69|28
1647500910000|2022-03-17 07:08:30|2763.41|2755.71|2763.83|2756.13|2763.84|2756.14|2763.41|2755.71|24
1647500920000|2022-03-17 07:08:40|2763.85|2756.15|2764.08|2756.38|2764.28|2756.58|2763.76|2756.06|31
1647500930000|2022-03-17 07:08:50|2764.28|2756.58|2764.91|2757.21|2764.91|2757.21|2763.88|2756.18|32
1647500940000|2022-03-17 07:09:00|2764.52|2756.82|2763.92|2756.22|2765.04|2757.34|2763.92|2756.22|22
1647500950000|2022-03-17 07:09:10|2764.54|2756.84|2764.84|2757.14|2765.15|2757.45|2763.92|2756.22|28
1647500960000|2022-03-17 07:09:20|2764.69|2756.99|2766.65|2758.95|2767.64|2759.94|2763.92|2756.22|31
1647500970000|2022-03-17 07:09:30|2766.66|2758.96|2767.18|2759.48|2768.28|2760.58|2766.27|2758.57|38
1647500980000|2022-03-17 07:09:40|2767.39|2759.69|2767.88|2760.18|2767.92|2760.22|2766.94|2759.24|27
1647500990000|2022-03-17 07:09:50|2767.58|2759.88|2767.16|2759.46|2767.58|2759.88|2767|2759.3|20
1647501000000|2022-03-17 07:10:00|2767.02|2759.32|2766.37|2758.67|2767.02|2759.32|2766.28|2758.58|18
1647501010000|2022-03-17 07:10:10|2766.33|2758.63|2765.98|2758.28|2766.75|2759.05|2765.93|2758.23|31
1647501020000|2022-03-17 07:10:20|2766.11|2758.41|2766.02|2758.32|2766.2|2758.5|2765.86|2758.16|31
1647501030000|2022-03-17 07:10:30|2766.08|2758.38|2766.53|2758.83|2766.53|2758.83|2765.99|2758.29|25
1647501040000|2022-03-17 07:10:40|2766.66|2758.96|2766.36|2758.66|2766.9|2759.2|2766.08|2758.38|36
1647501050000|2022-03-17 07:10:50|2766.44|2758.74|2766.54|2758.84|2766.61|2758.91|2766.41|2758.71|29
1647501060000|2022-03-17 07:11:00|2766.53|2758.83|2766.7|2759|2766.88|2759.18|2766.48|2758.78|21
1647501070000|2022-03-17 07:11:10|2766.69|2758.99|2767.06|2759.36|2767.33|2759.63|2766.68|2758.98|33
1647501080000|2022-03-17 07:11:20|2767.07|2759.37|2766.98|2759.28|2767.83|2760.13|2766.93|2759.23|35
1647501090000|2022-03-17 07:11:30|2766.99|2759.29|2766.92|2759.22|2767.31|2759.61|2766.77|2759.07|32
1647501100000|2022-03-17 07:11:40|2767.2|2759.5|2766.42|2758.72|2767.2|2759.5|2766.11|2758.41|35
1647501110000|2022-03-17 07:11:50|2766.45|2758.75|2766.5|2758.8|2766.5|2758.8|2766.35|2758.65|13
1647501120000|2022-03-17 07:12:00|2766.43|2758.73|2766.26|2758.56|2766.65|2758.95|2765.98|2758.28|25
1647501130000|2022-03-17 07:12:10|2766.25|2758.55|2765.9|2758.2|2766.33|2758.63|2765|2757.3|31
1647501140000|2022-03-17 07:12:20|2765.91|2758.21|2765.76|2758.06|2766.39|2758.69|2765.76|2758.06|23
1647501150000|2022-03-17 07:12:30|2765.74|2758.04|2765.66|2757.96|2765.74|2758.04|2765.53|2757.83|8
1647501160000|2022-03-17 07:12:40|2765.63|2757.93|2765.87|2758.17|2765.87|2758.17|2765.63|2757.93|11
1647501170000|2022-03-17 07:12:50|2765.88|2758.18|2765.53|2757.83|2765.89|2758.19|2765.53|2757.83|15
1647501180000|2022-03-17 07:13:00|2765.78|2758.08|2765.49|2757.79|2765.83|2758.13|2765.23|2757.53|21
1647501190000|2022-03-17 07:13:10|2765.5|2757.8|2766.22|2758.52|2766.27|2758.57|2765.5|2757.8|30
1647501200000|2022-03-17 07:13:20|2766|2758.3|2766.04|2758.34|2766.4|2758.7|2765.96|2758.26|17
1647501210000|2022-03-17 07:13:30|2766.01|2758.31|2766.02|2758.32|2766.37|2758.67|2765.92|2758.22|24
1647501220000|2022-03-17 07:13:40|2765.98|2758.28|2766.02|2758.32|2766.23|2758.53|2765.98|2758.28|8
1647501230000|2022-03-17 07:13:50|2765.97|2758.27|2766.06|2758.36|2766.23|2758.53|2765.89|2758.19|20
1647501240000|2022-03-17 07:14:00|2766.08|2758.38|2765.93|2758.23|2766.11|2758.41|2765.91|2758.21|22
1647501250000|2022-03-17 07:14:10|2766.05|2758.35|2765.97|2758.27|2766.31|2758.61|2765.91|2758.21|26
1647501260000|2022-03-17 07:14:20|2766|2758.3|2765.9|2758.2|2766.33|2758.63|2765.88|2758.18|13
1647501270000|2022-03-17 07:14:30|2766.11|2758.41|2766.1|2758.4|2766.3|2758.6|2765.89|2758.19|17
1647501280000|2022-03-17 07:14:40|2766.21|2758.51|2766.22|2758.52|2766.33|2758.63|2766.13|2758.43|11
1647501290000|2022-03-17 07:14:50|2766.32|2758.62|2766.01|2758.31|2766.32|2758.62|2766.01|2758.31|21
1647501300000|2022-03-17 07:15:00|2766.04|2758.34|2766.04|2758.34|2766.28|2758.58|2765.71|2758.01|20
1647501310000|2022-03-17 07:15:10|2765.87|2758.17|2766.32|2758.62|2766.39|2758.69|2765.73|2758.03|32
1647501320000|2022-03-17 07:15:20|2766.34|2758.64|2767.63|2759.93|2767.69|2759.99|2766.26|2758.56|20
1647501330000|2022-03-17 07:15:30|2767.62|2759.92|2767.74|2760.04|2767.88|2760.18|2767.34|2759.64|31
1647501340000|2022-03-17 07:15:40|2767.68|2759.98|2768.14|2760.44|2768.18|2760.48|2767.61|2759.91|33
1647501350000|2022-03-17 07:15:50|2768.28|2760.58|2767.91|2760.21|2768.29|2760.59|2767.91|2760.21|28
1647501360000|2022-03-17 07:16:00|2768.24|2760.54|2767.66|2759.96|2768.48|2760.78|2767.35|2759.65|32
1647501370000|2022-03-17 07:16:10|2767.67|2759.97|2767.59|2759.89|2768.04|2760.34|2767.59|2759.89|28
1647501380000|2022-03-17 07:16:20|2767.65|2759.95|2767.4|2759.7|2767.82|2760.12|2767.03|2759.33|31
1647501390000|2022-03-17 07:16:30|2767.44|2759.74|2767.58|2759.88|2767.83|2760.13|2767.39|2759.69|20
1647501400000|2022-03-17 07:16:40|2767.49|2759.79|2767.99|2760.29|2768.04|2760.34|2767.49|2759.79|32
1647501410000|2022-03-17 07:16:50|2768|2760.3|2768.28|2760.58|2768.32|2760.62|2767.99|2760.29|23
1647501420000|2022-03-17 07:17:00|2768.32|2760.62|2768.34|2760.64|2768.74|2761.04|2768.32|2760.62|25
1647501430000|2022-03-17 07:17:10|2768.39|2760.69|2768.26|2760.56|2768.5|2760.8|2768.1|2760.4|24
1647501440000|2022-03-17 07:17:20|2768.21|2760.51|2767.78|2760.08|2768.47|2760.77|2767.55|2759.85|25
1647501450000|2022-03-17 07:17:30|2767.77|2760.07|2767.91|2760.21|2767.99|2760.29|2767.77|2760.07|18
1647501460000|2022-03-17 07:17:40|2767.88|2760.18|2767.75|2760.05|2767.88|2760.18|2767.21|2759.51|23
1647501470000|2022-03-17 07:17:50|2767.76|2760.06|2767.66|2759.96|2767.93|2760.23|2767.61|2759.91|13
1647501480000|2022-03-17 07:18:00|2767.65|2759.95|2767.52|2759.82|2768.1|2760.4|2767.43|2759.73|27
1647501490000|2022-03-17 07:18:10|2767.6|2759.9|2767.17|2759.47|2767.6|2759.9|2766.81|2759.11|37
1647501500000|2022-03-17 07:18:20|2767.29|2759.59|2767.16|2759.46|2767.29|2759.59|2767.09|2759.39|31
1647501510000|2022-03-17 07:18:30|2767.13|2759.43|2766.93|2759.23|2767.51|2759.81|2766.84|2759.14|30
1647501520000|2022-03-17 07:18:40|2766.89|2759.19|2767.05|2759.35|2767.11|2759.41|2766.82|2759.12|35
1647501530000|2022-03-17 07:18:50|2767.07|2759.37|2767.05|2759.35|2767.35|2759.65|2766.67|2758.97|25
1647501540000|2022-03-17 07:19:00|2767.09|2759.39|2767.34|2759.64|2767.7|2760|2766.83|2759.13|22
1647501550000|2022-03-17 07:19:10|2767.18|2759.48|2767.03|2759.33|2767.4|2759.7|2766.58|2758.88|20
1647501560000|2022-03-17 07:19:20|2767.07|2759.37|2766.23|2758.53|2767.13|2759.43|2766.18|2758.48|28
1647501570000|2022-03-17 07:19:30|2766.22|2758.52|2765.53|2757.83|2766.23|2758.53|2765.34|2757.64|32
1647501580000|2022-03-17 07:19:40|2765.52|2757.82|2765.65|2757.95|2765.65|2757.95|2765.28|2757.58|25
1647501590000|2022-03-17 07:19:50|2765.57|2757.87|2765.43|2757.73|2765.89|2758.19|2765.26|2757.56|32
1647501600000|2022-03-17 07:20:00|2765.2|2757.5|2765.28|2757.58|2765.38|2757.68|2764.61|2756.91|34
1647501610000|2022-03-17 07:20:10|2765.27|2757.57|2765.35|2757.65|2765.35|2757.65|2764.92|2757.22|21
1647501620000|2022-03-17 07:20:20|2765.45|2757.75|2767.15|2759.45|2767.15|2759.45|2765.45|2757.75|23
1647501630000|2022-03-17 07:20:30|2766.9|2759.2|2766.51|2758.81|2767.15|2759.45|2766.39|2758.69|26
1647501640000|2022-03-17 07:20:40|2766.49|2758.79|2765.76|2758.06|2766.84|2759.14|2765.72|2758.02|26
1647501650000|2022-03-17 07:20:50|2765.75|2758.05|2765.52|2757.82|2765.86|2758.16|2765.39|2757.69|28
1647501660000|2022-03-17 07:21:00|2765.5|2757.8|2764.35|2756.65|2765.5|2757.8|2763.9|2756.2|31
1647501670000|2022-03-17 07:21:10|2764.34|2756.64|2764.46|2756.76|2764.61|2756.91|2764.33|2756.63|17
1647501680000|2022-03-17 07:21:20|2764.58|2756.88|2763.38|2755.68|2764.58|2756.88|2762.95|2755.25|29
1647501690000|2022-03-17 07:21:30|2763.4|2755.7|2763.79|2756.09|2764.18|2756.48|2763.38|2755.68|30
1647501700000|2022-03-17 07:21:40|2763.63|2755.93|2764.51|2756.81|2764.57|2756.87|2763.63|2755.93|33
1647501710000|2022-03-17 07:21:50|2764.55|2756.85|2764.32|2756.62|2764.62|2756.92|2764.11|2756.41|33
1647501720000|2022-03-17 07:22:00|2764.31|2756.61|2764.14|2756.44|2764.33|2756.63|2763.53|2755.83|26
1647501730000|2022-03-17 07:22:10|2764.17|2756.47|2764.34|2756.64|2764.61|2756.91|2763.97|2756.27|29
1647501740000|2022-03-17 07:22:20|2764.6|2756.9|2764.37|2756.67|2764.71|2757.01|2764.13|2756.43|28
1647501750000|2022-03-17 07:22:30|2764.34|2756.64|2764.07|2756.37|2764.38|2756.68|2764.02|2756.32|32
1647501760000|2022-03-17 07:22:40|2764.08|2756.38|2764.19|2756.49|2764.19|2756.49|2763.74|2756.04|31
1647501770000|2022-03-17 07:22:50|2764.26|2756.56|2764.13|2756.43|2764.34|2756.64|2764.05|2756.35|18
1647501780000|2022-03-17 07:23:00|2764.14|2756.44|2764.25|2756.55|2764.38|2756.68|2764.03|2756.33|32
1647501790000|2022-03-17 07:23:10|2764.21|2756.51|2763.9|2756.2|2764.32|2756.62|2763.49|2755.79|33
1647501800000|2022-03-17 07:23:20|2763.81|2756.11|2764.09|2756.39|2764.17|2756.47|2763.5|2755.8|25
1647501810000|2022-03-17 07:23:30|2764.17|2756.47|2764.17|2756.47|2764.44|2756.74|2764.1|2756.4|28
1647501820000|2022-03-17 07:23:40|2764.21|2756.51|2764.22|2756.52|2764.4|2756.7|2763.76|2756.06|27
1647501830000|2022-03-17 07:23:50|2764.41|2756.71|2763.79|2756.09|2764.5|2756.8|2763.79|2756.09|30
1647501840000|2022-03-17 07:24:00|2763.78|2756.08|2763.81|2756.11|2763.97|2756.27|2763.65|2755.95|25
1647501850000|2022-03-17 07:24:10|2763.84|2756.14|2763.42|2755.72|2763.84|2756.14|2763.24|2755.54|17
1647501860000|2022-03-17 07:24:20|2763.32|2755.62|2763.06|2755.36|2763.44|2755.74|2762.75|2755.05|29
1647501870000|2022-03-17 07:24:30|2763.44|2755.74|2763.22|2755.52|2763.44|2755.74|2762.98|2755.28|24
1647501880000|2022-03-17 07:24:40|2763.16|2755.46|2763.13|2755.43|2763.25|2755.55|2762.81|2755.11|29
1647501890000|2022-03-17 07:24:50|2763.06|2755.36|2763.7|2756|2763.7|2756|2763.06|2755.36|33
1647501900000|2022-03-17 07:25:00|2763.71|2756.01|2764.67|2756.97|2764.67|2756.97|2763.63|2755.93|36
1647501910000|2022-03-17 07:25:10|2764.83|2757.13|2763.92|2756.22|2765.04|2757.34|2763.7|2756|28
1647501920000|2022-03-17 07:25:20|2763.96|2756.26|2763.91|2756.21|2763.96|2756.26|2763.65|2755.95|26
1647501930000|2022-03-17 07:25:30|2763.9|2756.2|2763.99|2756.29|2764.33|2756.63|2763.9|2756.2|23
1647501940000|2022-03-17 07:25:40|2764|2756.3|2763.43|2755.73|2764.1|2756.4|2763.42|2755.72|18
1647501950000|2022-03-17 07:25:50|2763.41|2755.71|2763.72|2756.02|2763.98|2756.28|2763.39|2755.69|22
1647501960000|2022-03-17 07:26:00|2763.73|2756.03|2763.21|2755.51|2763.8|2756.1|2763.16|2755.46|23
1647501970000|2022-03-17 07:26:10|2763.26|2755.56|2762.71|2755.01|2763.31|2755.61|2762.71|2755.01|19
1647501980000|2022-03-17 07:26:20|2762.56|2754.86|2762.89|2755.19|2763.08|2755.38|2762.51|2754.81|35
1647501990000|2022-03-17 07:26:30|2762.86|2755.16|2762.97|2755.27|2762.97|2755.27|2762.63|2754.93|33
1647502000000|2022-03-17 07:26:40|2762.99|2755.29|2762.98|2755.28|2763.1|2755.4|2762.88|2755.18|23
1647502010000|2022-03-17 07:26:50|2762.94|2755.24|2763.09|2755.39|2763.1|2755.4|2762.68|2754.98|28
1647502020000|2022-03-17 07:27:00|2763.05|2755.35|2763.15|2755.45|2763.15|2755.45|2763.02|2755.32|18
1647502030000|2022-03-17 07:27:10|2763.14|2755.44|2763.05|2755.35|2763.14|2755.44|2763.01|2755.31|4
1647502040000|2022-03-17 07:27:20|2763.02|2755.32|2763.29|2755.59|2763.44|2755.74|2762.74|2755.04|11
1647502050000|2022-03-17 07:27:30|2763.23|2755.53|2763.28|2755.58|2763.29|2755.59|2763.17|2755.47|18
1647502060000|2022-03-17 07:27:40|2763.29|2755.59|2763.2|2755.5|2763.32|2755.62|2762.57|2754.87|31
1647502070000|2022-03-17 07:27:50|2763.22|2755.52|2762.93|2755.23|2763.26|2755.56|2762.46|2754.76|32
1647502080000|2022-03-17 07:28:00|2762.85|2755.15|2762.48|2754.78|2762.92|2755.22|2762.46|2754.76|31
1647502090000|2022-03-17 07:28:10|2762.44|2754.74|2762.48|2754.78|2762.62|2754.92|2762.44|2754.74|24
1647502100000|2022-03-17 07:28:20|2762.56|2754.86|2761.13|2753.43|2762.6|2754.9|2760.6|2752.9|23
1647502110000|2022-03-17 07:28:30|2761.12|2753.42|2762.31|2754.61|2762.54|2754.84|2761.12|2753.42|40
1647502120000|2022-03-17 07:28:40|2762.28|2754.58|2763.25|2755.55|2763.37|2755.67|2762.28|2754.58|33
1647502130000|2022-03-17 07:28:50|2763.22|2755.52|2763.09|2755.39|2763.34|2755.64|2762.96|2755.26|31
1647502140000|2022-03-17 07:29:00|2763.01|2755.31|2762.46|2754.76|2763.05|2755.35|2762.38|2754.68|35
1647502150000|2022-03-17 07:29:10|2762.5|2754.8|2762.14|2754.44|2762.66|2754.96|2761.96|2754.26|35
1647502160000|2022-03-17 07:29:20|2762.21|2754.51|2762.48|2754.78|2762.65|2754.95|2762.16|2754.46|26
1647502170000|2022-03-17 07:29:30|2762.53|2754.83|2762.38|2754.68|2762.8|2755.1|2762.38|2754.68|20
1647502180000|2022-03-17 07:29:40|2762.4|2754.7|2763.15|2755.45|2763.15|2755.45|2762.4|2754.7|25
1647502190000|2022-03-17 07:29:50|2763.02|2755.32|2763.24|2755.54|2763.24|2755.54|2762.63|2754.93|23
1647502200000|2022-03-17 07:30:00|2763.12|2755.42|2763.24|2755.54|2763.25|2755.55|2763.09|2755.39|20
1647502210000|2022-03-17 07:30:10|2763.31|2755.61|2763.2|2755.5|2763.31|2755.61|2762.66|2754.96|22
1647502220000|2022-03-17 07:30:20|2763.19|2755.49|2762.81|2755.11|2763.19|2755.49|2762.76|2755.06|21
1647502230000|2022-03-17 07:30:30|2762.98|2755.28|2762.58|2754.88|2763.01|2755.31|2762.33|2754.63|31
1647502240000|2022-03-17 07:30:40|2762.59|2754.89|2762.79|2755.09|2763.03|2755.33|2762.55|2754.85|25
1647502250000|2022-03-17 07:30:50|2762.72|2755.02|2762.59|2754.89|2762.72|2755.02|2762.37|2754.67|26
1647502260000|2022-03-17 07:31:00|2762.42|2754.72|2762.58|2754.88|2762.59|2754.89|2762.35|2754.65|29
1647502270000|2022-03-17 07:31:10|2762.61|2754.91|2762.74|2755.04|2763.09|2755.39|2762.27|2754.57|32
1647502280000|2022-03-17 07:31:20|2762.73|2755.03|2762.46|2754.76|2762.94|2755.24|2762.46|2754.76|23
1647502290000|2022-03-17 07:31:30|2762.45|2754.75|2762.49|2754.79|2762.82|2755.12|2762.33|2754.63|28
1647502300000|2022-03-17 07:31:40|2762.45|2754.75|2762.41|2754.71|2762.66|2754.96|2762.37|2754.67|25
1647502310000|2022-03-17 07:31:50|2762.4|2754.7|2762.59|2754.89|2762.59|2754.89|2762.29|2754.59|17
1647502320000|2022-03-17 07:32:00|2762.6|2754.9|2762.39|2754.69|2762.6|2754.9|2762.29|2754.59|11
1647502330000|2022-03-17 07:32:10|2762.45|2754.75|2761.74|2754.04|2762.45|2754.75|2761.74|2754.04|10
1647502340000|2022-03-17 07:32:20|2761.73|2754.03|2762.11|2754.41|2762.11|2754.41|2761.61|2753.91|29
1647502350000|2022-03-17 07:32:30|2762.16|2754.46|2761.47|2753.77|2762.36|2754.66|2761.33|2753.63|31
1647502360000|2022-03-17 07:32:40|2761.38|2753.68|2760.07|2752.37|2761.47|2753.77|2760.07|2752.37|33
1647502370000|2022-03-17 07:32:50|2760.23|2752.53|2760.76|2753.06|2760.91|2753.21|2759.99|2752.29|32
1647502380000|2022-03-17 07:33:00|2760.75|2753.05|2760.71|2753.01|2760.87|2753.17|2760.37|2752.67|24
1647502390000|2022-03-17 07:33:10|2760.42|2752.72|2760.35|2752.65|2760.5|2752.8|2760.12|2752.42|27
1647502400000|2022-03-17 07:33:20|2760.33|2752.63|2760.17|2752.47|2760.33|2752.63|2760.17|2752.47|20
1647502410000|2022-03-17 07:33:30|2760.18|2752.48|2759.55|2751.85|2760.18|2752.48|2758.56|2750.86|38
1647502420000|2022-03-17 07:33:40|2759.58|2751.88|2760.4|2752.7|2760.4|2752.7|2759.58|2751.88|32
1647502430000|2022-03-17 07:33:50|2760.39|2752.69|2760.89|2753.19|2761.13|2753.43|2760.39|2752.69|36
1647502440000|2022-03-17 07:34:00|2760.87|2753.17|2761.04|2753.34|2761.71|2754.01|2760.78|2753.08|36
1647502450000|2022-03-17 07:34:10|2761.07|2753.37|2760.78|2753.08|2761.49|2753.79|2760.65|2752.95|34
1647502460000|2022-03-17 07:34:20|2760.94|2753.24|2761.85|2754.15|2761.98|2754.28|2760.76|2753.06|33
1647502470000|2022-03-17 07:34:30|2761.9|2754.2|2762.41|2754.71|2762.65|2754.95|2761.9|2754.2|32
1647502480000|2022-03-17 07:34:40|2762.42|2754.72|2762.48|2754.78|2762.51|2754.81|2762.29|2754.59|29
1647502490000|2022-03-17 07:34:50|2762.5|2754.8|2762.36|2754.66|2762.76|2755.06|2762.3|2754.6|31
1647502500000|2022-03-17 07:35:00|2762.37|2754.67|2761.59|2753.89|2762.37|2754.67|2761.55|2753.85|26
1647502510000|2022-03-17 07:35:10|2761.54|2753.84|2762.49|2754.79|2762.56|2754.86|2761.54|2753.84|32
1647502520000|2022-03-17 07:35:20|2762.53|2754.83|2762.59|2754.89|2762.7|2755|2762.48|2754.78|26
1647502530000|2022-03-17 07:35:30|2762.63|2754.93|2760.9|2753.2|2762.63|2754.93|2760.9|2753.2|28
1647502540000|2022-03-17 07:35:40|2760.99|2753.29|2761.22|2753.52|2761.26|2753.56|2760.86|2753.16|25
1647502550000|2022-03-17 07:35:50|2761.34|2753.64|2760.57|2752.87|2761.39|2753.69|2760.31|2752.61|23
1647502560000|2022-03-17 07:36:00|2760.55|2752.85|2760.41|2752.71|2760.57|2752.87|2760.1|2752.4|21
1647502570000|2022-03-17 07:36:10|2760.54|2752.84|2760.66|2752.96|2760.94|2753.24|2760.19|2752.49|29
1647502580000|2022-03-17 07:36:20|2760.47|2752.77|2759.54|2751.84|2760.47|2752.77|2759.15|2751.45|31
1647502590000|2022-03-17 07:36:30|2759.47|2751.77|2759.46|2751.76|2759.63|2751.93|2759.1|2751.4|37
1647502600000|2022-03-17 07:36:40|2759.26|2751.56|2758.43|2750.73|2759.26|2751.56|2758.27|2750.57|38
1647502610000|2022-03-17 07:36:50|2758.4|2750.7|2758.38|2750.68|2758.74|2751.04|2757.77|2750.07|33
1647502620000|2022-03-17 07:37:00|2758.41|2750.71|2757.22|2749.52|2758.6|2750.9|2757.17|2749.47|33
1647502630000|2022-03-17 07:37:10|2757.2|2749.5|2756.21|2748.51|2757.3|2749.6|2755.82|2748.12|34
1647502640000|2022-03-17 07:37:20|2756.29|2748.59|2756.68|2748.98|2757.01|2749.31|2756.29|2748.59|37
1647502650000|2022-03-17 07:37:30|2756.69|2748.99|2757.58|2749.88|2757.71|2750.01|2756.56|2748.86|36
1647502660000|2022-03-17 07:37:40|2757.56|2749.86|2757.7|2750|2757.7|2750|2757.45|2749.75|16
1647502670000|2022-03-17 07:37:50|2757.69|2749.99|2756.75|2749.05|2757.69|2749.99|2756.68|2748.98|27
1647502680000|2022-03-17 07:38:00|2756.85|2749.15|2755.58|2747.88|2757.02|2749.32|2755.36|2747.66|22
1647502690000|2022-03-17 07:38:10|2755.61|2747.91|2755.55|2747.85|2755.61|2747.91|2755.09|2747.39|33
1647502700000|2022-03-17 07:38:20|2755.54|2747.84|2755.53|2747.83|2756.01|2748.31|2755.48|2747.78|34
1647502710000|2022-03-17 07:38:30|2755.52|2747.82|2755.53|2747.83|2755.7|2748|2755.39|2747.69|28
1647502720000|2022-03-17 07:38:40|2755.49|2747.79|2756.06|2748.36|2756.06|2748.36|2755.49|2747.79|36
1647502730000|2022-03-17 07:38:50|2756.05|2748.35|2757.18|2749.48|2757.52|2749.82|2755.96|2748.26|39
1647502740000|2022-03-17 07:39:00|2757.2|2749.5|2757.54|2749.84|2758.51|2750.81|2757.07|2749.37|35
1647502750000|2022-03-17 07:39:10|2757.44|2749.74|2757.5|2749.8|2757.76|2750.06|2757.37|2749.67|31
1647502760000|2022-03-17 07:39:20|2757.49|2749.79|2758.69|2750.99|2758.79|2751.09|2757.49|2749.79|29
1647502770000|2022-03-17 07:39:30|2758.68|2750.98|2760.03|2752.33|2760.17|2752.47|2758.65|2750.95|36
1647502780000|2022-03-17 07:39:40|2760|2752.3|2759.4|2751.7|2760|2752.3|2759.4|2751.7|25
1647502790000|2022-03-17 07:39:50|2759.41|2751.71|2759.66|2751.96|2760.01|2752.31|2759.39|2751.69|33
1647502800000|2022-03-17 07:40:00|2759.37|2751.67|2759.28|2751.58|2759.59|2751.89|2758.58|2750.88|37
1647502810000|2022-03-17 07:40:10|2759.39|2751.69|2758.55|2750.85|2759.39|2751.69|2758.55|2750.85|29
1647502820000|2022-03-17 07:40:20|2758.65|2750.95|2759.47|2751.77|2759.6|2751.9|2758.65|2750.95|32
1647502830000|2022-03-17 07:40:30|2759.51|2751.81|2757.36|2749.66|2759.51|2751.81|2756.7|2749|35
1647502840000|2022-03-17 07:40:40|2757.35|2749.65|2757.32|2749.62|2757.42|2749.72|2757.18|2749.48|34
1647502850000|2022-03-17 07:40:50|2757.38|2749.68|2757.12|2749.42|2757.44|2749.74|2757.02|2749.32|33
1647502860000|2022-03-17 07:41:00|2757.2|2749.5|2757.97|2750.27|2757.97|2750.27|2757.1|2749.4|36
1647502870000|2022-03-17 07:41:10|2757.96|2750.26|2757.88|2750.18|2758.18|2750.48|2757.75|2750.05|32
1647502880000|2022-03-17 07:41:20|2757.94|2750.24|2758.12|2750.42|2758.24|2750.54|2757.67|2749.97|32
1647502890000|2022-03-17 07:41:30|2758.18|2750.48|2758.16|2750.46|2758.25|2750.55|2757.88|2750.18|35
1647502900000|2022-03-17 07:41:40|2758.18|2750.48|2757.16|2749.46|2758.18|2750.48|2757.1|2749.4|30
1647502910000|2022-03-17 07:41:50|2757.17|2749.47|2757.04|2749.34|2757.31|2749.61|2757.04|2749.34|26
1647502920000|2022-03-17 07:42:00|2756.93|2749.23|2756.55|2748.85|2757.15|2749.45|2755.89|2748.19|37
1647502930000|2022-03-17 07:42:10|2756.46|2748.76|2755.47|2747.77|2756.78|2749.08|2754.94|2747.24|31
1647502940000|2022-03-17 07:42:20|2755.48|2747.78|2754.83|2747.13|2755.51|2747.81|2754.58|2746.88|33
1647502950000|2022-03-17 07:42:30|2755.04|2747.34|2756.07|2748.37|2756.37|2748.67|2754.81|2747.11|31
1647502960000|2022-03-17 07:42:40|2756.06|2748.36|2756.1|2748.4|2756.1|2748.4|2755.75|2748.05|26
1647502970000|2022-03-17 07:42:50|2756.11|2748.41|2756.11|2748.41|2756.15|2748.45|2756.05|2748.35|15
1647502980000|2022-03-17 07:43:00|2756.15|2748.45|2756.11|2748.41|2756.45|2748.75|2756.04|2748.34|20
1647502990000|2022-03-17 07:43:10|2756.12|2748.42|2757.6|2749.9|2757.6|2749.9|2756.12|2748.42|29
1647503000000|2022-03-17 07:43:20|2757.64|2749.94|2757.55|2749.85|2757.77|2750.07|2757.55|2749.85|20
1647503010000|2022-03-17 07:43:30|2757.64|2749.94|2757.73|2750.03|2757.73|2750.03|2757.56|2749.86|21
1647503020000|2022-03-17 07:43:40|2757.97|2750.27|2757.02|2749.32|2757.97|2750.27|2757.02|2749.32|15
1647503030000|2022-03-17 07:43:50|2756.99|2749.29|2757.29|2749.59|2757.43|2749.73|2756.82|2749.12|26
1647503040000|2022-03-17 07:44:00|2757.38|2749.68|2756.45|2748.75|2757.43|2749.73|2756.17|2748.47|35
1647503050000|2022-03-17 07:44:10|2756.2|2748.5|2756.38|2748.68|2756.86|2749.16|2756.2|2748.5|10
1647503060000|2022-03-17 07:44:20|2756.28|2748.58|2755.78|2748.08|2756.62|2748.92|2755.71|2748.01|17
1647503070000|2022-03-17 07:44:30|2755.8|2748.1|2756.4|2748.7|2756.4|2748.7|2755.69|2747.99|28
1647503080000|2022-03-17 07:44:40|2756.43|2748.73|2756.27|2748.57|2756.76|2749.06|2756.12|2748.42|32
1647503090000|2022-03-17 07:44:50|2756.33|2748.63|2756.06|2748.36|2756.52|2748.82|2756|2748.3|35
1647503100000|2022-03-17 07:45:00|2756.08|2748.38|2756.43|2748.73|2756.46|2748.76|2756.06|2748.36|22
1647503110000|2022-03-17 07:45:10|2756.46|2748.76|2756.3|2748.6|2756.46|2748.76|2755.74|2748.04|26
1647503120000|2022-03-17 07:45:20|2756.31|2748.61|2755.66|2747.96|2756.45|2748.75|2755.5|2747.8|26
1647503130000|2022-03-17 07:45:30|2755.65|2747.95|2755.64|2747.94|2755.86|2748.16|2755.61|2747.91|20
1647503140000|2022-03-17 07:45:40|2755.68|2747.98|2755.58|2747.88|2755.68|2747.98|2755.55|2747.85|24
1647503150000|2022-03-17 07:45:50|2755.41|2747.71|2754.64|2746.94|2755.46|2747.76|2753.55|2745.85|37
1647503160000|2022-03-17 07:46:00|2754.94|2747.24|2754.1|2746.4|2754.98|2747.28|2753.93|2746.23|33
1647503170000|2022-03-17 07:46:10|2754.09|2746.39|2754.03|2746.33|2754.25|2746.55|2753.96|2746.26|31
1647503180000|2022-03-17 07:46:20|2754.04|2746.34|2754.93|2747.23|2755.2|2747.5|2754.04|2746.34|36
1647503190000|2022-03-17 07:46:30|2754.94|2747.24|2755.29|2747.59|2755.42|2747.72|2754.75|2747.05|31
1647503200000|2022-03-17 07:46:40|2755.39|2747.69|2754.12|2746.42|2755.67|2747.97|2754.12|2746.42|32
1647503210000|2022-03-17 07:46:50|2754.07|2746.37|2754.27|2746.57|2754.3|2746.6|2753.77|2746.07|17
1647503220000|2022-03-17 07:47:00|2754.29|2746.59|2754.62|2746.92|2754.63|2746.93|2754.29|2746.59|20
1647503230000|2022-03-17 07:47:10|2754.75|2747.05|2755.06|2747.36|2755.29|2747.59|2754.75|2747.05|25
1647503240000|2022-03-17 07:47:20|2755.05|2747.35|2757.12|2749.42|2757.12|2749.42|2754.99|2747.29|32
1647503250000|2022-03-17 07:47:30|2757.11|2749.41|2757.26|2749.56|2757.55|2749.85|2757.1|2749.4|30
1647503260000|2022-03-17 07:47:40|2757.2|2749.5|2757.75|2750.05|2757.96|2750.26|2757.2|2749.5|30
1647503270000|2022-03-17 07:47:50|2757.87|2750.17|2757.1|2749.4|2758.64|2750.94|2756.99|2749.29|38
1647503280000|2022-03-17 07:48:00|2757.09|2749.39|2757.52|2749.82|2757.53|2749.83|2756.97|2749.27|29
1647503290000|2022-03-17 07:48:10|2757.53|2749.83|2757.73|2750.03|2757.79|2750.09|2757.52|2749.82|24
1647503300000|2022-03-17 07:48:20|2757.7|2750|2758.53|2750.83|2758.53|2750.83|2757.7|2750|24
1647503310000|2022-03-17 07:48:30|2758.46|2750.76|2758.6|2750.9|2758.86|2751.16|2758.32|2750.62|24
1647503320000|2022-03-17 07:48:40|2758.64|2750.94|2759.19|2751.49|2759.23|2751.53|2758.64|2750.94|34
1647503330000|2022-03-17 07:48:50|2759.2|2751.5|2759|2751.3|2759.24|2751.54|2758.72|2751.02|36
1647503340000|2022-03-17 07:49:00|2758.98|2751.28|2758.73|2751.03|2758.99|2751.29|2758.35|2750.65|33
1647503350000|2022-03-17 07:49:10|2758.71|2751.01|2758.72|2751.02|2758.72|2751.02|2758.14|2750.44|33
1647503360000|2022-03-17 07:49:20|2758.73|2751.03|2758.51|2750.81|2758.73|2751.03|2758.35|2750.65|21
1647503370000|2022-03-17 07:49:30|2758.52|2750.82|2758.37|2750.67|2758.57|2750.87|2758.37|2750.67|13
1647503380000|2022-03-17 07:49:40|2758.32|2750.62|2758.19|2750.49|2758.95|2751.25|2758.19|2750.49|24
1647503390000|2022-03-17 07:49:50|2758.2|2750.5|2758.37|2750.67|2758.37|2750.67|2758.14|2750.44|19
1647503400000|2022-03-17 07:50:00|2758.24|2750.54|2757.86|2750.16|2758.24|2750.54|2757.6|2749.9|20
1647503410000|2022-03-17 07:50:10|2758.01|2750.31|2758.24|2750.54|2758.26|2750.56|2757.9|2750.2|17
1647503420000|2022-03-17 07:50:20|2758.19|2750.49|2758.61|2750.91|2758.67|2750.97|2758.19|2750.49|20
1647503430000|2022-03-17 07:50:30|2758.59|2750.89|2758.66|2750.96|2758.7|2751|2758.54|2750.84|18
1647503440000|2022-03-17 07:50:40|2758.64|2750.94|2758.83|2751.13|2758.83|2751.13|2758.55|2750.85|19
1647503450000|2022-03-17 07:50:50|2758.82|2751.12|2759.08|2751.38|2759.65|2751.95|2758.82|2751.12|32
1647503460000|2022-03-17 07:51:00|2759.02|2751.32|2759.41|2751.71|2759.46|2751.76|2758.84|2751.14|29
1647503470000|2022-03-17 07:51:10|2759.59|2751.89|2759.54|2751.84|2759.59|2751.89|2759.07|2751.37|27
1647503480000|2022-03-17 07:51:20|2759.63|2751.93|2761.79|2754.09|2762.47|2754.77|2759.63|2751.93|37
1647503490000|2022-03-17 07:51:30|2761.75|2754.05|2761.35|2753.65|2761.75|2754.05|2761.13|2753.43|22
1647503500000|2022-03-17 07:51:40|2761.49|2753.79|2761.55|2753.85|2761.62|2753.92|2761.14|2753.44|24
1647503510000|2022-03-17 07:51:50|2761.66|2753.96|2761.48|2753.78|2761.66|2753.96|2761.28|2753.58|23
1647503520000|2022-03-17 07:52:00|2761.58|2753.88|2761.09|2753.39|2761.64|2753.94|2760.9|2753.2|29
1647503530000|2022-03-17 07:52:10|2761.13|2753.43|2760.52|2752.82|2761.2|2753.5|2760.35|2752.65|30
1647503540000|2022-03-17 07:52:20|2760.53|2752.83|2760.38|2752.68|2760.66|2752.96|2760.38|2752.68|33
1647503550000|2022-03-17 07:52:30|2760.4|2752.7|2760.81|2753.11|2760.89|2753.19|2759.95|2752.25|34
1647503560000|2022-03-17 07:52:40|2760.82|2753.12|2760.67|2752.97|2760.91|2753.21|2760.58|2752.88|21
1647503570000|2022-03-17 07:52:50|2760.65|2752.95|2761.72|2754.02|2761.72|2754.02|2760.62|2752.92|19
1647503580000|2022-03-17 07:53:00|2761.53|2753.83|2761.24|2753.54|2761.63|2753.93|2761.24|2753.54|15
1647503590000|2022-03-17 07:53:10|2760.88|2753.18|2761.01|2753.31|2761.02|2753.32|2760.84|2753.14|14
1647503600000|2022-03-17 07:53:20|2761.02|2753.32|2760.7|2753|2761.03|2753.33|2760.65|2752.95|14
1647503610000|2022-03-17 07:53:30|2760.74|2753.04|2761.04|2753.34|2761.06|2753.36|2760.68|2752.98|21
1647503620000|2022-03-17 07:53:40|2761.22|2753.52|2760.26|2752.56|2761.22|2753.52|2760.18|2752.48|29
1647503630000|2022-03-17 07:53:50|2760.27|2752.57|2760.88|2753.18|2760.9|2753.2|2760.02|2752.32|35
1647503640000|2022-03-17 07:54:00|2760.9|2753.2|2760.92|2753.22|2760.92|2753.22|2760.88|2753.18|5
1647503650000|2022-03-17 07:54:10|2760.95|2753.25|2761.08|2753.38|2761.15|2753.45|2760.92|2753.22|18
1647503660000|2022-03-17 07:54:20|2761.11|2753.41|2760.98|2753.28|2761.2|2753.5|2760.9|2753.2|27
1647503670000|2022-03-17 07:54:30|2760.99|2753.29|2760.45|2752.75|2760.99|2753.29|2760.45|2752.75|13
1647503680000|2022-03-17 07:54:40|2760.56|2752.86|2760.58|2752.88|2760.58|2752.88|2760.44|2752.74|21
1647503690000|2022-03-17 07:54:50|2760.59|2752.89|2759.45|2751.75|2760.59|2752.89|2759.4|2751.7|19
1647503700000|2022-03-17 07:55:00|2759.48|2751.78|2760.48|2752.78|2760.61|2752.91|2759.48|2751.78|36
1647503710000|2022-03-17 07:55:10|2760.46|2752.76|2760.95|2753.25|2761.03|2753.33|2760.28|2752.58|34
1647503720000|2022-03-17 07:55:20|2760.94|2753.24|2760.89|2753.19|2760.94|2753.24|2760.71|2753.01|19
1647503730000|2022-03-17 07:55:30|2760.86|2753.16|2760.79|2753.09|2761.02|2753.32|2760.78|2753.08|22
1647503740000|2022-03-17 07:55:40|2760.83|2753.13|2760.55|2752.85|2760.93|2753.23|2760.55|2752.85|26
1647503750000|2022-03-17 07:55:50|2760.61|2752.91|2760.42|2752.72|2760.74|2753.04|2760.37|2752.67|17
1647503760000|2022-03-17 07:56:00|2760.47|2752.77|2760.56|2752.86|2760.56|2752.86|2760.39|2752.69|19
1647503770000|2022-03-17 07:56:10|2760.57|2752.87|2760.55|2752.85|2761.07|2753.37|2760.29|2752.59|28
1647503780000|2022-03-17 07:56:20|2760.33|2752.63|2760.37|2752.67|2760.58|2752.88|2760.33|2752.63|36
1647503790000|2022-03-17 07:56:30|2760.43|2752.73|2760.26|2752.56|2760.45|2752.75|2760.26|2752.56|27
1647503800000|2022-03-17 07:56:40|2760.35|2752.65|2760.33|2752.63|2760.42|2752.72|2760.27|2752.57|7
1647503810000|2022-03-17 07:56:50|2760.27|2752.57|2760.4|2752.7|2760.49|2752.79|2760.27|2752.57|21
1647503820000|2022-03-17 07:57:00|2760.39|2752.69|2759.68|2751.98|2760.39|2752.69|2759.68|2751.98|25
1647503830000|2022-03-17 07:57:10|2759.96|2752.26|2760.29|2752.59|2760.36|2752.66|2759.65|2751.95|26
1647503840000|2022-03-17 07:57:20|2760.26|2752.56|2759.98|2752.28|2760.33|2752.63|2759.98|2752.28|23
1647503850000|2022-03-17 07:57:30|2759.96|2752.26|2760.05|2752.35|2760.17|2752.47|2759.87|2752.17|27
1647503860000|2022-03-17 07:57:40|2760.06|2752.36|2760.08|2752.38|2760.09|2752.39|2759.97|2752.27|10
1647503870000|2022-03-17 07:57:50|2759.87|2752.17|2759.27|2751.57|2759.87|2752.17|2759.27|2751.57|26
1647503880000|2022-03-17 07:58:00|2759.29|2751.59|2758.9|2751.2|2759.42|2751.72|2758.83|2751.13|22
1647503890000|2022-03-17 07:58:10|2758.97|2751.27|2759.1|2751.4|2759.32|2751.62|2758.97|2751.27|17
1647503900000|2022-03-17 07:58:20|2759.13|2751.43|2760.58|2752.88|2760.58|2752.88|2759.13|2751.43|35
1647503910000|2022-03-17 07:58:30|2760.54|2752.84|2760.6|2752.9|2760.65|2752.95|2760.22|2752.52|29
1647503920000|2022-03-17 07:58:40|2760.61|2752.91|2760.56|2752.86|2760.62|2752.92|2760.26|2752.56|29
1647503930000|2022-03-17 07:58:50|2760.48|2752.78|2760.17|2752.47|2760.6|2752.9|2760.11|2752.41|25
1647503940000|2022-03-17 07:59:00|2760.19|2752.49|2760.28|2752.58|2760.44|2752.74|2760.18|2752.48|24
1647503950000|2022-03-17 07:59:10|2760.29|2752.59|2760.36|2752.66|2760.73|2753.03|2760.15|2752.45|26
1647503960000|2022-03-17 07:59:20|2760.39|2752.69|2760.14|2752.44|2760.55|2752.85|2759.98|2752.28|30
1647503970000|2022-03-17 07:59:30|2760.13|2752.43|2760.12|2752.42|2760.34|2752.64|2759.95|2752.25|30
1647503980000|2022-03-17 07:59:40|2760.08|2752.38|2760.15|2752.45|2760.23|2752.53|2760.06|2752.36|19
1647503990000|2022-03-17 07:59:50|2760.16|2752.46|2760.52|2752.82|2760.63|2752.93|2760.14|2752.44|18
1647504000000|2022-03-17 08:00:00|2760.53|2752.83|2760.76|2753.06|2760.89|2753.19|2760.39|2752.69|28
1647504010000|2022-03-17 08:00:10|2760.83|2753.13|2760.39|2752.69|2760.85|2753.15|2760.12|2752.42|29
1647504020000|2022-03-17 08:00:20|2760.41|2752.71|2760.24|2752.54|2760.46|2752.76|2760.17|2752.47|21
1647504030000|2022-03-17 08:00:30|2760.12|2752.42|2759.87|2752.17|2760.37|2752.67|2759.87|2752.17|24
1647504040000|2022-03-17 08:00:40|2759.9|2752.2|2760.45|2752.75|2760.48|2752.78|2759.84|2752.14|25
1647504050000|2022-03-17 08:00:50|2760.28|2752.58|2760.23|2752.53|2760.29|2752.59|2760.02|2752.32|11
1647504060000|2022-03-17 08:01:00|2760.02|2752.32|2759.35|2751.65|2760.2|2752.5|2759.1|2751.4|28
1647504070000|2022-03-17 08:01:10|2759.36|2751.66|2759.32|2751.62|2759.61|2751.91|2759.25|2751.55|32
1647504080000|2022-03-17 08:01:20|2759.37|2751.67|2758.47|2750.77|2759.44|2751.74|2758.3|2750.6|31
1647504090000|2022-03-17 08:01:30|2758.32|2750.62|2758.85|2751.15|2758.94|2751.24|2758.23|2750.53|18
1647504100000|2022-03-17 08:01:40|2758.89|2751.19|2758.79|2751.09|2758.92|2751.22|2758.72|2751.02|17
1647504110000|2022-03-17 08:01:50|2758.78|2751.08|2759.53|2751.83|2759.53|2751.83|2758.7|2751|28
1647504120000|2022-03-17 08:02:00|2759.48|2751.78|2758.84|2751.14|2759.48|2751.78|2758.6|2750.9|34
1647504130000|2022-03-17 08:02:10|2759|2751.3|2759.6|2751.9|2759.6|2751.9|2758.87|2751.17|26
1647504140000|2022-03-17 08:02:20|2759.73|2752.03|2760.87|2753.17|2760.88|2753.18|2759.73|2752.03|31
1647504150000|2022-03-17 08:02:30|2760.95|2753.25|2760.63|2752.93|2761.28|2753.58|2760.63|2752.93|38
1647504160000|2022-03-17 08:02:40|2760.64|2752.94|2761.17|2753.47|2761.17|2753.47|2760.63|2752.93|29
1647504170000|2022-03-17 08:02:50|2761.19|2753.49|2762.42|2754.72|2762.42|2754.72|2761.19|2753.49|28
1647504180000|2022-03-17 08:03:00|2762.18|2754.48|2762.06|2754.36|2762.51|2754.81|2762.06|2754.36|30
1647504190000|2022-03-17 08:03:10|2761.98|2754.28|2761.94|2754.24|2762.06|2754.36|2761.85|2754.15|24
1647504200000|2022-03-17 08:03:20|2761.96|2754.26|2762|2754.3|2762.31|2754.61|2761.96|2754.26|26
1647504210000|2022-03-17 08:03:30|2762.09|2754.39|2762.29|2754.59|2762.41|2754.71|2762.05|2754.35|26
1647504220000|2022-03-17 08:03:40|2762.24|2754.54|2760.77|2753.07|2762.53|2754.83|2760.59|2752.89|36
1647504230000|2022-03-17 08:03:50|2761.11|2753.41|2760.24|2752.54|2761.57|2753.87|2760.24|2752.54|36
1647504240000|2022-03-17 08:04:00|2760.93|2753.23|2759.81|2752.11|2760.98|2753.28|2759.7|2752|30
1647504250000|2022-03-17 08:04:10|2759.84|2752.14|2758.84|2751.14|2759.97|2752.27|2758.35|2750.65|32
1647504260000|2022-03-17 08:04:20|2758.81|2751.11|2760.12|2752.42|2760.12|2752.42|2758.81|2751.11|27
1647504270000|2022-03-17 08:04:30|2760.13|2752.43|2760.02|2752.32|2760.53|2752.83|2760.02|2752.32|34
1647504280000|2022-03-17 08:04:40|2760.09|2752.39|2760.63|2752.93|2760.63|2752.93|2759.85|2752.15|33
1647504290000|2022-03-17 08:04:50|2760.62|2752.92|2762.13|2754.43|2762.13|2754.43|2760.45|2752.75|35
1647504300000|2022-03-17 08:05:00|2762.07|2754.37|2761.3|2753.6|2762.2|2754.5|2761.3|2753.6|34
1647504310000|2022-03-17 08:05:10|2761.29|2753.59|2761.7|2754|2761.7|2754|2761.28|2753.58|17
1647504320000|2022-03-17 08:05:20|2761.68|2753.98|2761.37|2753.67|2761.68|2753.98|2761.24|2753.54|17
1647504330000|2022-03-17 08:05:30|2761.39|2753.69|2761.32|2753.62|2761.63|2753.93|2761.29|2753.59|18
1647504340000|2022-03-17 08:05:40|2761.33|2753.63|2761.29|2753.59|2761.59|2753.89|2761.27|2753.57|17
1647504350000|2022-03-17 08:05:50|2761.42|2753.72|2762.19|2754.49|2762.19|2754.49|2761.42|2753.72|18
1647504360000|2022-03-17 08:06:00|2762.27|2754.57|2761.66|2753.96|2762.36|2754.66|2761.47|2753.77|32
1647504370000|2022-03-17 08:06:10|2761.68|2753.98|2760.99|2753.29|2761.72|2754.02|2760.43|2752.73|32
1647504380000|2022-03-17 08:06:20|2760.95|2753.25|2763.69|2755.99|2763.72|2756.02|2760.94|2753.24|36
1647504390000|2022-03-17 08:06:30|2763.55|2755.85|2763.52|2755.82|2764.04|2756.34|2762.97|2755.27|39
1647504400000|2022-03-17 08:06:40|2763.71|2756.01|2764.14|2756.44|2764.33|2756.63|2763.71|2756.01|28
1647504410000|2022-03-17 08:06:50|2764.18|2756.48|2763.83|2756.13|2764.37|2756.67|2763.63|2755.93|25
1647504420000|2022-03-17 08:07:00|2763.86|2756.16|2764.52|2756.82|2764.65|2756.95|2763.81|2756.11|36
1647504430000|2022-03-17 08:07:10|2764.47|2756.77|2765.5|2757.8|2765.5|2757.8|2764.37|2756.67|32
1647504440000|2022-03-17 08:07:20|2765.44|2757.74|2765.66|2757.96|2765.68|2757.98|2765.44|2757.74|19
1647504450000|2022-03-17 08:07:30|2765.61|2757.91|2763.46|2755.76|2765.61|2757.91|2762.91|2755.21|36
1647504460000|2022-03-17 08:07:40|2763.53|2755.83|2763.62|2755.92|2763.75|2756.05|2763.43|2755.73|25
1647504470000|2022-03-17 08:07:50|2763.73|2756.03|2765.17|2757.47|2765.33|2757.63|2763.73|2756.03|25
1647504480000|2022-03-17 08:08:00|2765.16|2757.46|2765.35|2757.65|2765.47|2757.77|2765.01|2757.31|17
1647504490000|2022-03-17 08:08:10|2765.34|2757.64|2766.3|2758.6|2766.58|2758.88|2764.98|2757.28|31
1647504500000|2022-03-17 08:08:20|2766.25|2758.55|2766.03|2758.33|2766.69|2758.99|2766.03|2758.33|31
1647504510000|2022-03-17 08:08:30|2766.02|2758.32|2765.94|2758.24|2766.02|2758.32|2765.78|2758.08|18
1647504520000|2022-03-17 08:08:40|2766.03|2758.33|2765.91|2758.21|2766.09|2758.39|2765.9|2758.2|20
1647504530000|2022-03-17 08:08:50|2765.92|2758.22|2764.51|2756.81|2765.92|2758.22|2764.5|2756.8|18
1647504540000|2022-03-17 08:09:00|2764.5|2756.8|2764.87|2757.17|2764.92|2757.22|2764.5|2756.8|27
1647504550000|2022-03-17 08:09:10|2765.02|2757.32|2766.31|2758.61|2766.32|2758.62|2764.98|2757.28|28
1647504560000|2022-03-17 08:09:20|2766.37|2758.67|2766.49|2758.79|2766.63|2758.93|2766.27|2758.57|29
1647504570000|2022-03-17 08:09:30|2766.5|2758.8|2767.27|2759.57|2767.27|2759.57|2766.37|2758.67|25
1647504580000|2022-03-17 08:09:40|2767.35|2759.65|2768.86|2761.16|2768.86|2761.16|2767.35|2759.65|30
1647504590000|2022-03-17 08:09:50|2768.8|2761.1|2767.73|2760.03|2768.92|2761.22|2767.73|2760.03|30
1647504600000|2022-03-17 08:10:00|2767.82|2760.12|2769.37|2761.67|2769.63|2761.93|2767.82|2760.12|33
1647504610000|2022-03-17 08:10:10|2769.38|2761.68|2768.04|2760.34|2769.38|2761.68|2768.04|2760.34|27
1647504620000|2022-03-17 08:10:20|2768.05|2760.35|2767.99|2760.29|2768.26|2760.56|2767.99|2760.29|23
1647504630000|2022-03-17 08:10:30|2767.98|2760.28|2767.86|2760.16|2767.99|2760.29|2767.7|2760|18
1647504640000|2022-03-17 08:10:40|2767.85|2760.15|2766.72|2759.02|2767.85|2760.15|2766.67|2758.97|13
1647504650000|2022-03-17 08:10:50|2766.71|2759.01|2765.55|2757.85|2766.78|2759.08|2765.37|2757.67|26
1647504660000|2022-03-17 08:11:00|2765.44|2757.74|2767.02|2759.32|2767.19|2759.49|2765.44|2757.74|34
1647504670000|2022-03-17 08:11:10|2767.05|2759.35|2766.73|2759.03|2767.13|2759.43|2766.72|2759.02|21
1647504680000|2022-03-17 08:11:20|2766.7|2759|2766.1|2758.4|2766.87|2759.17|2765.92|2758.22|28
1647504690000|2022-03-17 08:11:30|2766.05|2758.35|2765.29|2757.59|2766.17|2758.47|2764.92|2757.22|28
1647504700000|2022-03-17 08:11:40|2765.33|2757.63|2765.47|2757.77|2765.95|2758.25|2765.27|2757.57|33
1647504710000|2022-03-17 08:11:50|2765.54|2757.84|2765.68|2757.98|2765.68|2757.98|2765.33|2757.63|24
1647504720000|2022-03-17 08:12:00|2765.78|2758.08|2764.96|2757.26|2765.85|2758.15|2764.96|2757.26|25
1647504730000|2022-03-17 08:12:10|2765|2757.3|2764.88|2757.18|2765.03|2757.33|2764.69|2756.99|15
1647504750000|2022-03-17 08:12:30|2764.87|2757.17|2764.3|2756.6|2764.87|2757.17|2764.3|2756.6|13
1647504760000|2022-03-17 08:12:40|2764.29|2756.59|2763.4|2755.7|2764.29|2756.59|2763.4|2755.7|18
1647504770000|2022-03-17 08:12:50|2763.72|2756.02|2763.97|2756.27|2764.32|2756.62|2763.72|2756.02|18
1647504780000|2022-03-17 08:13:00|2764.02|2756.32|2764|2756.3|2764.09|2756.39|2763.89|2756.19|20
1647504790000|2022-03-17 08:13:10|2764.09|2756.39|2763.92|2756.22|2764.21|2756.51|2763.92|2756.22|25
1647504800000|2022-03-17 08:13:20|2763.89|2756.19|2764.48|2756.78|2764.69|2756.99|2763.89|2756.19|27
1647504810000|2022-03-17 08:13:30|2764.46|2756.76|2764.68|2756.98|2765.15|2757.45|2764.44|2756.74|30
1647504820000|2022-03-17 08:13:40|2764.63|2756.93|2764.76|2757.06|2765.02|2757.32|2764.6|2756.9|24
1647504830000|2022-03-17 08:13:50|2764.78|2757.08|2764.73|2757.03|2764.81|2757.11|2764.62|2756.92|28
1647504840000|2022-03-17 08:14:00|2764.77|2757.07|2764.87|2757.17|2765.05|2757.35|2764.66|2756.96|29
1647504850000|2022-03-17 08:14:10|2765.17|2757.47|2765.2|2757.5|2765.2|2757.5|2764.8|2757.1|23
1647504860000|2022-03-17 08:14:20|2765.07|2757.37|2764.76|2757.06|2765.07|2757.37|2764.72|2757.02|22
1647504870000|2022-03-17 08:14:30|2764.78|2757.08|2764.82|2757.12|2764.85|2757.15|2764.78|2757.08|14
1647504880000|2022-03-17 08:14:40|2764.86|2757.16|2765.69|2757.99|2765.94|2758.24|2764.81|2757.11|30
1647504890000|2022-03-17 08:14:50|2765.95|2758.25|2767.39|2759.69|2767.49|2759.79|2765.74|2758.04|24
1647504900000|2022-03-17 08:15:00|2767.23|2759.53|2766.34|2758.64|2767.23|2759.53|2766.24|2758.54|30
1647504910000|2022-03-17 08:15:10|2766.35|2758.65|2766.64|2758.94|2766.88|2759.18|2766.35|2758.65|32
1647504920000|2022-03-17 08:15:20|2766.47|2758.77|2766.72|2759.02|2766.73|2759.03|2766.47|2758.77|17
1647504930000|2022-03-17 08:15:30|2766.73|2759.03|2766.79|2759.09|2766.82|2759.12|2766.58|2758.88|14
1647504940000|2022-03-17 08:15:40|2766.69|2758.99|2765.87|2758.17|2766.9|2759.2|2765.87|2758.17|29
1647504950000|2022-03-17 08:15:50|2765.86|2758.16|2766.1|2758.4|2766.18|2758.48|2765.78|2758.08|24
1647504960000|2022-03-17 08:16:00|2766.04|2758.34|2766.77|2759.07|2766.77|2759.07|2765.88|2758.18|33
1647504970000|2022-03-17 08:16:10|2766.78|2759.08|2766.6|2758.9|2766.78|2759.08|2766.33|2758.63|32
1647504980000|2022-03-17 08:16:20|2766.59|2758.89|2766.05|2758.35|2766.64|2758.94|2766.05|2758.35|29
1647504990000|2022-03-17 08:16:30|2765.99|2758.29|2765.47|2757.77|2766|2758.3|2765.41|2757.71|35
1647505000000|2022-03-17 08:16:40|2765.44|2757.74|2764.8|2757.1|2765.47|2757.77|2764.54|2756.84|30
1647505010000|2022-03-17 08:16:50|2764.78|2757.08|2764.97|2757.27|2765.04|2757.34|2764.75|2757.05|26
1647505020000|2022-03-17 08:17:00|2764.99|2757.29|2764.77|2757.07|2764.99|2757.29|2764.05|2756.35|36
1647505030000|2022-03-17 08:17:10|2764.75|2757.05|2764.88|2757.18|2764.96|2757.26|2764.24|2756.54|28
1647505040000|2022-03-17 08:17:20|2764.91|2757.21|2765.04|2757.34|2765.04|2757.34|2764.76|2757.06|16
1647505050000|2022-03-17 08:17:30|2765.1|2757.4|2765.07|2757.37|2765.1|2757.4|2764.78|2757.08|20
1647505060000|2022-03-17 08:17:40|2765.08|2757.38|2765.07|2757.37|2765.29|2757.59|2765.02|2757.32|28
1647505070000|2022-03-17 08:17:50|2765.05|2757.35|2765.81|2758.11|2765.94|2758.24|2765.05|2757.35|28
1647505080000|2022-03-17 08:18:00|2765.74|2758.04|2765.3|2757.6|2765.74|2758.04|2765.16|2757.46|26
1647505090000|2022-03-17 08:18:10|2765.1|2757.4|2765.35|2757.65|2765.65|2757.95|2765.1|2757.4|39
1647505100000|2022-03-17 08:18:20|2765.17|2757.47|2765.77|2758.07|2765.78|2758.08|2765.17|2757.47|35
1647505110000|2022-03-17 08:18:30|2765.51|2757.81|2765.97|2758.27|2765.97|2758.27|2765.35|2757.65|21
1647505120000|2022-03-17 08:18:40|2765.67|2757.97|2765.88|2758.18|2765.97|2758.27|2765.63|2757.93|14
1647505130000|2022-03-17 08:18:50|2765.91|2758.21|2767.09|2759.39|2767.13|2759.43|2765.64|2757.94|26
1647505140000|2022-03-17 08:19:00|2767.13|2759.43|2767.18|2759.48|2767.18|2759.48|2767.1|2759.4|20
1647505150000|2022-03-17 08:19:10|2767.15|2759.45|2767.83|2760.13|2768.06|2760.36|2767.08|2759.38|28
1647505160000|2022-03-17 08:19:20|2767.86|2760.16|2768.61|2760.91|2768.72|2761.02|2767.86|2760.16|31
1647505170000|2022-03-17 08:19:30|2769.03|2761.33|2769.9|2762.2|2770.64|2762.94|2768.46|2760.76|36
1647505180000|2022-03-17 08:19:40|2769.6|2761.9|2770.27|2762.57|2770.41|2762.71|2769.57|2761.87|32
1647505190000|2022-03-17 08:19:50|2770.29|2762.59|2770.32|2762.62|2770.4|2762.7|2770.24|2762.54|25
1647505200000|2022-03-17 08:20:00|2770.29|2762.59|2770.04|2762.34|2770.29|2762.59|2770|2762.3|24
1647505210000|2022-03-17 08:20:10|2770.05|2762.35|2769.85|2762.15|2770.1|2762.4|2769.6|2761.9|24
1647505220000|2022-03-17 08:20:20|2769.89|2762.19|2769.44|2761.74|2769.89|2762.19|2769.4|2761.7|16
1647505230000|2022-03-17 08:20:30|2769.37|2761.67|2768.62|2760.92|2769.39|2761.69|2768.59|2760.89|24
1647505240000|2022-03-17 08:20:40|2768.64|2760.94|2768.7|2761|2769.01|2761.31|2768.64|2760.94|31
1647505250000|2022-03-17 08:20:50|2768.71|2761.01|2767.7|2760|2768.79|2761.09|2767.63|2759.93|27
1647505260000|2022-03-17 08:21:00|2767.6|2759.9|2768.31|2760.61|2768.36|2760.66|2767.6|2759.9|27
1647505270000|2022-03-17 08:21:10|2768.27|2760.57|2767.9|2760.2|2768.32|2760.62|2767.86|2760.16|23
1647505280000|2022-03-17 08:21:20|2767.91|2760.21|2768.3|2760.6|2768.45|2760.75|2767.86|2760.16|23
1647505290000|2022-03-17 08:21:30|2768.31|2760.61|2768.13|2760.43|2768.31|2760.61|2768.02|2760.32|15
1647505300000|2022-03-17 08:21:40|2768.12|2760.42|2767.18|2759.48|2768.13|2760.43|2767.13|2759.43|25
1647505310000|2022-03-17 08:21:50|2767.17|2759.47|2766.64|2758.94|2767.17|2759.47|2766.62|2758.92|29
1647505320000|2022-03-17 08:22:00|2766.79|2759.09|2766.62|2758.92|2767.01|2759.31|2766.48|2758.78|31
1647505330000|2022-03-17 08:22:10|2766.54|2758.84|2766.95|2759.25|2767.06|2759.36|2766.43|2758.73|34
1647505340000|2022-03-17 08:22:20|2766.98|2759.28|2766.34|2758.64|2766.99|2759.29|2765.9|2758.2|36
1647505350000|2022-03-17 08:22:30|2766.67|2758.97|2766.79|2759.09|2766.89|2759.19|2766.31|2758.61|30
1647505360000|2022-03-17 08:22:40|2766.78|2759.08|2766.58|2758.88|2766.78|2759.08|2766.02|2758.32|25
1647505370000|2022-03-17 08:22:50|2766.59|2758.89|2766.74|2759.04|2766.82|2759.12|2766.38|2758.68|30
1647505380000|2022-03-17 08:23:00|2766.75|2759.05|2768.09|2760.39|2768.27|2760.57|2766.7|2759|27
1647505390000|2022-03-17 08:23:10|2768.05|2760.35|2768.11|2760.41|2768.27|2760.57|2768.02|2760.32|29
1647505400000|2022-03-17 08:23:20|2768.12|2760.42|2768.11|2760.41|2768.2|2760.5|2767.93|2760.23|20
1647505410000|2022-03-17 08:23:30|2768.18|2760.48|2767.09|2759.39|2768.18|2760.48|2767.09|2759.39|30
1647505420000|2022-03-17 08:23:40|2767.14|2759.44|2767.6|2759.9|2767.73|2760.03|2767.14|2759.44|16
1647505430000|2022-03-17 08:23:50|2767.62|2759.92|2768.1|2760.4|2768.24|2760.54|2767.61|2759.91|24
1647505440000|2022-03-17 08:24:00|2768.12|2760.42|2768.55|2760.85|2768.6|2760.9|2768.09|2760.39|25
1647505450000|2022-03-17 08:24:10|2768.56|2760.86|2768.56|2760.86|2768.63|2760.93|2768.14|2760.44|27
1647505460000|2022-03-17 08:24:20|2768.58|2760.88|2768.98|2761.28|2769.23|2761.53|2768.56|2760.86|19
1647505470000|2022-03-17 08:24:30|2769.07|2761.37|2768.78|2761.08|2769.48|2761.78|2768.77|2761.07|22
1647505480000|2022-03-17 08:24:40|2769.1|2761.4|2769.08|2761.38|2769.13|2761.43|2768.97|2761.27|23
1647505490000|2022-03-17 08:24:50|2769.1|2761.4|2768.79|2761.09|2769.14|2761.44|2768.58|2760.88|24
1647505500000|2022-03-17 08:25:00|2768.78|2761.08|2769.19|2761.49|2769.25|2761.55|2768.78|2761.08|21
1647505510000|2022-03-17 08:25:10|2769.2|2761.5|2769.78|2762.08|2769.78|2762.08|2769.07|2761.37|20
1647505520000|2022-03-17 08:25:20|2769.89|2762.19|2770.66|2762.96|2770.66|2762.96|2769.89|2762.19|21
1647505530000|2022-03-17 08:25:30|2770.68|2762.98|2771.5|2763.8|2773.21|2765.51|2770.61|2762.91|36
1647505540000|2022-03-17 08:25:40|2772.36|2764.66|2772.75|2765.05|2773.58|2765.88|2772.29|2764.59|34
1647505550000|2022-03-17 08:25:50|2772.76|2765.06|2772.75|2765.05|2773.05|2765.35|2772.7|2765|28
1647505560000|2022-03-17 08:26:00|2772.72|2765.02|2772.53|2764.83|2772.72|2765.02|2772.53|2764.83|10
1647505570000|2022-03-17 08:26:10|2772.54|2764.84|2771.09|2763.39|2772.55|2764.85|2771.08|2763.38|26
1647505580000|2022-03-17 08:26:20|2771.05|2763.35|2770.89|2763.19|2771.05|2763.35|2770.65|2762.95|30
1647505590000|2022-03-17 08:26:30|2770.88|2763.18|2771.08|2763.38|2771.08|2763.38|2770.86|2763.16|18
1647505600000|2022-03-17 08:26:40|2771.14|2763.44|2771.05|2763.35|2771.54|2763.84|2770.81|2763.11|32
1647505610000|2022-03-17 08:26:50|2771.01|2763.31|2771.15|2763.45|2771.24|2763.54|2770.85|2763.15|29
1647505620000|2022-03-17 08:27:00|2771.18|2763.48|2771.23|2763.53|2771.68|2763.98|2771.07|2763.37|29
1647505630000|2022-03-17 08:27:10|2771.31|2763.61|2772.52|2764.82|2772.52|2764.82|2771.19|2763.49|31
1647505640000|2022-03-17 08:27:20|2772.53|2764.83|2772.57|2764.87|2772.69|2764.99|2772.33|2764.63|26
1647505650000|2022-03-17 08:27:30|2772.47|2764.77|2772.46|2764.76|2772.58|2764.88|2772.32|2764.62|12
1647505660000|2022-03-17 08:27:40|2772.54|2764.84|2772.12|2764.42|2772.54|2764.84|2772.05|2764.35|23
1647505670000|2022-03-17 08:27:50|2771.99|2764.29|2771.88|2764.18|2771.99|2764.29|2771.45|2763.75|27
1647505680000|2022-03-17 08:28:00|2771.77|2764.07|2772.1|2764.4|2772.28|2764.58|2771.77|2764.07|12
1647505690000|2022-03-17 08:28:10|2772.17|2764.47|2772.53|2764.83|2772.65|2764.95|2772.03|2764.33|24
1647505700000|2022-03-17 08:28:20|2772.55|2764.85|2773.04|2765.34|2773.04|2765.34|2772.43|2764.73|12
1647505710000|2022-03-17 08:28:30|2773.03|2765.33|2773.21|2765.51|2773.89|2766.19|2772.81|2765.11|26
1647505720000|2022-03-17 08:28:40|2773.15|2765.45|2772.52|2764.82|2773.21|2765.51|2772.52|2764.82|17
1647505730000|2022-03-17 08:28:50|2772.66|2764.96|2772.94|2765.24|2772.94|2765.24|2772.44|2764.74|25
1647505740000|2022-03-17 08:29:00|2772.85|2765.15|2772.68|2764.98|2773.05|2765.35|2772.68|2764.98|14
1647505750000|2022-03-17 08:29:10|2772.67|2764.97|2772.76|2765.06|2772.98|2765.28|2772.64|2764.94|28
1647505760000|2022-03-17 08:29:20|2772.75|2765.05|2771.42|2763.72|2772.75|2765.05|2771.25|2763.55|29
1647505770000|2022-03-17 08:29:30|2771.27|2763.57|2771.16|2763.46|2771.93|2764.23|2771.16|2763.46|17
1647505780000|2022-03-17 08:29:40|2771.55|2763.85|2771.55|2763.85|2771.56|2763.86|2771.45|2763.75|4
1647505790000|2022-03-17 08:29:50|2771.54|2763.84|2771.13|2763.43|2771.68|2763.98|2771.13|2763.43|27
1647505800000|2022-03-17 08:30:00|2771.14|2763.44|2771.32|2763.62|2771.35|2763.65|2770.9|2763.2|27
1647505810000|2022-03-17 08:30:10|2771.31|2763.61|2771.7|2764|2771.71|2764.01|2771.25|2763.55|16
1647505820000|2022-03-17 08:30:20|2771.85|2764.15|2773.06|2765.36|2773.08|2765.38|2771.85|2764.15|25
1647505830000|2022-03-17 08:30:30|2773.14|2765.44|2773.18|2765.48|2773.35|2765.65|2773.08|2765.38|19
1647505840000|2022-03-17 08:30:40|2773.17|2765.47|2773.15|2765.45|2773.17|2765.47|2772.68|2764.98|25
1647505850000|2022-03-17 08:30:50|2773.24|2765.54|2773.93|2766.23|2773.96|2766.26|2773.06|2765.36|23
1647505860000|2022-03-17 08:31:00|2773.78|2766.08|2773.82|2766.12|2773.93|2766.23|2773.31|2765.61|24
1647505870000|2022-03-17 08:31:10|2773.59|2765.89|2773.88|2766.18|2773.88|2766.18|2773.56|2765.86|21
1647505880000|2022-03-17 08:31:20|2773.7|2766|2772.91|2765.21|2773.91|2766.21|2772.89|2765.19|31
1647505890000|2022-03-17 08:31:30|2773.5|2765.8|2773.17|2765.47|2773.5|2765.8|2773.06|2765.36|21
1647505900000|2022-03-17 08:31:40|2773.47|2765.77|2773.59|2765.89|2773.6|2765.9|2773.38|2765.68|8
1647505910000|2022-03-17 08:31:50|2773.67|2765.97|2774|2766.3|2774|2766.3|2773.67|2765.97|8
1647505920000|2022-03-17 08:32:00|2774.31|2766.61|2773.71|2766.01|2774.39|2766.69|2773.71|2766.01|26
1647505930000|2022-03-17 08:32:10|2773.56|2765.86|2773.34|2765.64|2773.56|2765.86|2773.2|2765.5|19
1647505940000|2022-03-17 08:32:20|2773.29|2765.59|2772.39|2764.69|2773.29|2765.59|2772.28|2764.58|16
1647505950000|2022-03-17 08:32:30|2772.29|2764.59|2772.38|2764.68|2772.48|2764.78|2772.18|2764.48|17
1647505960000|2022-03-17 08:32:40|2772.7|2765|2771.78|2764.08|2772.7|2765|2771.61|2763.91|30
1647505970000|2022-03-17 08:32:50|2771.73|2764.03|2771.63|2763.93|2772.09|2764.39|2771.61|2763.91|25
1647505980000|2022-03-17 08:33:00|2771.38|2763.68|2771.98|2764.28|2772.03|2764.33|2771.35|2763.65|25
1647505990000|2022-03-17 08:33:10|2772.02|2764.32|2771.89|2764.19|2772.27|2764.57|2771.89|2764.19|26
1647506000000|2022-03-17 08:33:20|2771.72|2764.02|2771.38|2763.68|2771.99|2764.29|2771.38|2763.68|22
1647506010000|2022-03-17 08:33:30|2771.39|2763.69|2770.39|2762.69|2771.39|2763.69|2770.16|2762.46|24
1647506020000|2022-03-17 08:33:40|2770.29|2762.59|2770.17|2762.47|2770.29|2762.59|2770.16|2762.46|4
1647506030000|2022-03-17 08:33:50|2770.16|2762.46|2770.31|2762.61|2770.31|2762.61|2769.93|2762.23|30
1647506040000|2022-03-17 08:34:00|2770.3|2762.6|2769.75|2762.05|2770.3|2762.6|2769.73|2762.03|21
1647506050000|2022-03-17 08:34:10|2769.8|2762.1|2769.73|2762.03|2769.9|2762.2|2769.7|2762|21
1647506060000|2022-03-17 08:34:20|2769.72|2762.02|2769.02|2761.32|2769.86|2762.16|2768.89|2761.19|30
1647506070000|2022-03-17 08:34:30|2768.87|2761.17|2769.07|2761.37|2769.4|2761.7|2768.87|2761.17|9
1647506080000|2022-03-17 08:34:40|2768.88|2761.18|2769.75|2762.05|2769.75|2762.05|2768.73|2761.03|23
1647506090000|2022-03-17 08:34:50|2769.88|2762.18|2769.75|2762.05|2769.91|2762.21|2769.61|2761.91|32
1647506100000|2022-03-17 08:35:00|2770|2762.3|2768.95|2761.25|2770.73|2763.03|2768.79|2761.09|37
1647506110000|2022-03-17 08:35:10|2768.96|2761.26|2769.45|2761.75|2769.58|2761.88|2768.78|2761.08|25
1647506120000|2022-03-17 08:35:20|2769.46|2761.76|2769.31|2761.61|2769.94|2762.24|2768.93|2761.23|29
1647506130000|2022-03-17 08:35:30|2769.08|2761.38|2770.2|2762.5|2770.37|2762.67|2769.08|2761.38|28
1647506140000|2022-03-17 08:35:40|2770.19|2762.49|2770.44|2762.74|2770.44|2762.74|2770.12|2762.42|21
1647506150000|2022-03-17 08:35:50|2770.48|2762.78|2770.43|2762.73|2770.5|2762.8|2770.27|2762.57|22
1647506160000|2022-03-17 08:36:00|2770.44|2762.74|2771|2763.3|2771.04|2763.34|2770.36|2762.66|23
1647506170000|2022-03-17 08:36:10|2770.89|2763.19|2771.09|2763.39|2771.19|2763.49|2770.89|2763.19|8
1647506180000|2022-03-17 08:36:20|2771.15|2763.45|2771.01|2763.31|2771.18|2763.48|2770.93|2763.23|9
1647506190000|2022-03-17 08:36:30|2771.13|2763.43|2770.98|2763.28|2771.22|2763.52|2770.94|2763.24|14
1647506200000|2022-03-17 08:36:40|2771.02|2763.32|2770.98|2763.28|2771.17|2763.47|2770.89|2763.19|23
1647506210000|2022-03-17 08:36:50|2771.13|2763.43|2771.28|2763.58|2771.29|2763.59|2770.98|2763.28|14
1647506220000|2022-03-17 08:37:00|2771.41|2763.71|2771.15|2763.45|2771.52|2763.82|2770.97|2763.27|21
1647506230000|2022-03-17 08:37:10|2771.14|2763.44|2771.31|2763.61|2771.31|2763.61|2771.13|2763.43|4
1647506240000|2022-03-17 08:37:20|2771.23|2763.53|2771.49|2763.79|2771.52|2763.82|2771.01|2763.31|20
1647506250000|2022-03-17 08:37:30|2771.52|2763.82|2771.49|2763.79|2771.61|2763.91|2771.47|2763.77|13
1647506260000|2022-03-17 08:37:40|2771.47|2763.77|2771.58|2763.88|2771.58|2763.88|2771.4|2763.7|8
1647506270000|2022-03-17 08:37:50|2771.47|2763.77|2771.5|2763.8|2771.57|2763.87|2771.47|2763.77|7
1647506280000|2022-03-17 08:38:00|2771.57|2763.87|2772.07|2764.37|2772.23|2764.53|2771.57|2763.87|19
1647506290000|2022-03-17 08:38:10|2772.29|2764.59|2771.84|2764.14|2772.36|2764.66|2771.64|2763.94|28
1647506300000|2022-03-17 08:38:20|2771.99|2764.29|2771.84|2764.14|2772.04|2764.34|2771.79|2764.09|22
1647506310000|2022-03-17 08:38:30|2771.81|2764.11|2771.81|2764.11|2772.06|2764.36|2771.6|2763.9|27
1647506320000|2022-03-17 08:38:40|2771.76|2764.06|2774.9|2767.2|2774.94|2767.24|2771.62|2763.92|32
1647506330000|2022-03-17 08:38:50|2774.94|2767.24|2774.64|2766.94|2776.99|2769.29|2774.33|2766.63|39
1647506340000|2022-03-17 08:39:00|2774.68|2766.98|2773.75|2766.05|2774.68|2766.98|2773.33|2765.63|37
1647506350000|2022-03-17 08:39:10|2773.74|2766.04|2773.62|2765.92|2773.9|2766.2|2773.25|2765.55|28
1647506360000|2022-03-17 08:39:20|2773.49|2765.79|2773.69|2765.99|2773.84|2766.14|2773.49|2765.79|27
1647506370000|2022-03-17 08:39:30|2773.57|2765.87|2773.75|2766.05|2774.04|2766.34|2773.57|2765.87|21
1647506380000|2022-03-17 08:39:40|2773.74|2766.04|2773.8|2766.1|2773.88|2766.18|2773.22|2765.52|23
1647506390000|2022-03-17 08:39:50|2773.84|2766.14|2773.86|2766.16|2773.93|2766.23|2773.79|2766.09|9
1647506400000|2022-03-17 08:40:00|2773.93|2766.23|2773.41|2765.71|2773.93|2766.23|2773.25|2765.55|27
1647506410000|2022-03-17 08:40:10|2773.4|2765.7|2771.93|2764.23|2773.48|2765.78|2771.93|2764.23|30
1647506420000|2022-03-17 08:40:20|2771.94|2764.24|2772.19|2764.49|2772.22|2764.52|2771.8|2764.1|20
1647506430000|2022-03-17 08:40:30|2772.18|2764.48|2772.29|2764.59|2772.37|2764.67|2771.81|2764.11|19
1647506440000|2022-03-17 08:40:40|2772.25|2764.55|2772.04|2764.34|2772.35|2764.65|2772.04|2764.34|20
1647506450000|2022-03-17 08:40:50|2772.33|2764.63|2772.36|2764.66|2772.36|2764.66|2771.78|2764.08|27
1647506460000|2022-03-17 08:41:00|2772.31|2764.61|2771.84|2764.14|2772.35|2764.65|2771.84|2764.14|34
1647506470000|2022-03-17 08:41:10|2771.91|2764.21|2771.23|2763.53|2772.04|2764.34|2771.05|2763.35|34
1647506480000|2022-03-17 08:41:20|2771.22|2763.52|2771.01|2763.31|2771.5|2763.8|2771.01|2763.31|21
1647506490000|2022-03-17 08:41:30|2771.02|2763.32|2770.87|2763.17|2771.08|2763.38|2770.83|2763.13|19
1647506500000|2022-03-17 08:41:40|2770.95|2763.25|2770.9|2763.2|2771.02|2763.32|2770.9|2763.2|16
1647506510000|2022-03-17 08:41:50|2770.93|2763.23|2769.86|2762.16|2771.01|2763.31|2769.71|2762.01|22
1647506520000|2022-03-17 08:42:00|2770.16|2762.46|2770.92|2763.22|2770.92|2763.22|2770.16|2762.46|23
1647506530000|2022-03-17 08:42:10|2770.93|2763.23|2770.7|2763|2771|2763.3|2770.67|2762.97|23
1647506540000|2022-03-17 08:42:20|2770.67|2762.97|2770.69|2762.99|2770.79|2763.09|2770.65|2762.95|25
1647506550000|2022-03-17 08:42:30|2770.64|2762.94|2770.8|2763.1|2770.8|2763.1|2770.64|2762.94|17
1647506560000|2022-03-17 08:42:40|2770.76|2763.06|2770.83|2763.13|2770.83|2763.13|2770.53|2762.83|17
1647506570000|2022-03-17 08:42:50|2770.88|2763.18|2770.99|2763.29|2771.28|2763.58|2770.88|2763.18|24
1647506580000|2022-03-17 08:43:00|2770.95|2763.25|2771.07|2763.37|2771.09|2763.39|2770.54|2762.84|33
1647506590000|2022-03-17 08:43:10|2771.11|2763.41|2771.14|2763.44|2771.14|2763.44|2770.79|2763.09|23
1647506600000|2022-03-17 08:43:20|2771.16|2763.46|2770.58|2762.88|2771.17|2763.47|2770.58|2762.88|23
1647506610000|2022-03-17 08:43:30|2770.59|2762.89|2770.09|2762.39|2770.59|2762.89|2770.09|2762.39|6
1647506620000|2022-03-17 08:43:40|2770.04|2762.34|2770.27|2762.57|2770.27|2762.57|2769.99|2762.29|8
1647506630000|2022-03-17 08:43:50|2770.3|2762.6|2769.6|2761.9|2770.31|2762.61|2769.53|2761.83|20
1647506640000|2022-03-17 08:44:00|2769.58|2761.88|2769.7|2762|2769.71|2762.01|2769.5|2761.8|11
1647506650000|2022-03-17 08:44:10|2769.71|2762.01|2770.39|2762.69|2770.46|2762.76|2769.71|2762.01|11
1647506660000|2022-03-17 08:44:20|2770.4|2762.7|2771|2763.3|2771.14|2763.44|2770.4|2762.7|33
1647506670000|2022-03-17 08:44:30|2771.01|2763.31|2770.87|2763.17|2771.07|2763.37|2770.87|2763.17|19
1647506680000|2022-03-17 08:44:40|2770.88|2763.18|2771.14|2763.44|2771.26|2763.56|2770.88|2763.18|25
1647506690000|2022-03-17 08:44:50|2771.19|2763.49|2771.14|2763.44|2771.23|2763.53|2771.1|2763.4|17
1647506700000|2022-03-17 08:45:00|2771.15|2763.45|2770.72|2763.02|2771.39|2763.69|2770.61|2762.91|25
1647506710000|2022-03-17 08:45:10|2770.73|2763.03|2770.52|2762.82|2770.74|2763.04|2770.43|2762.73|27
1647506720000|2022-03-17 08:45:20|2770.54|2762.84|2770.95|2763.25|2770.95|2763.25|2770.43|2762.73|27
1647506730000|2022-03-17 08:45:30|2770.94|2763.24|2771.14|2763.44|2771.18|2763.48|2770.87|2763.17|34
1647506740000|2022-03-17 08:45:40|2771.15|2763.45|2771.04|2763.34|2771.15|2763.45|2771.04|2763.34|13
1647506750000|2022-03-17 08:45:50|2771.05|2763.35|2771.15|2763.45|2771.3|2763.6|2771.05|2763.35|17
1647506760000|2022-03-17 08:46:00|2771.25|2763.55|2771.28|2763.58|2771.51|2763.81|2771.12|2763.42|20
1647506770000|2022-03-17 08:46:10|2771.22|2763.52|2771.14|2763.44|2771.26|2763.56|2771.07|2763.37|16
1647506780000|2022-03-17 08:46:20|2771.16|2763.46|2770.93|2763.23|2771.28|2763.58|2770.93|2763.23|9
1647506790000|2022-03-17 08:46:30|2771.26|2763.56|2772.59|2764.89|2772.67|2764.97|2771.26|2763.56|13
1647506800000|2022-03-17 08:46:40|2772.6|2764.9|2773.39|2765.69|2773.52|2765.82|2772.58|2764.88|27
1647506810000|2022-03-17 08:46:50|2773.37|2765.67|2773.09|2765.39|2773.38|2765.68|2772.94|2765.24|17
1647506820000|2022-03-17 08:47:00|2773.24|2765.54|2773.45|2765.75|2773.46|2765.76|2773.2|2765.5|15
1647506830000|2022-03-17 08:47:10|2773.34|2765.64|2773.49|2765.79|2773.51|2765.81|2773.33|2765.63|24
1647506840000|2022-03-17 08:47:20|2773.5|2765.8|2774.27|2766.57|2774.36|2766.66|2773.3|2765.6|28
1647506850000|2022-03-17 08:47:30|2773.98|2766.28|2774.17|2766.47|2774.17|2766.47|2773.72|2766.02|20
1647506860000|2022-03-17 08:47:40|2773.98|2766.28|2774.07|2766.37|2774.33|2766.63|2773.3|2765.6|27
1647506870000|2022-03-17 08:47:50|2773.88|2766.18|2773.83|2766.13|2774.43|2766.73|2773.57|2765.87|29
1647506880000|2022-03-17 08:48:00|2773.76|2766.06|2773.66|2765.96|2773.76|2766.06|2773.44|2765.74|25
1647506890000|2022-03-17 08:48:10|2773.71|2766.01|2775.09|2767.39|2775.46|2767.76|2773.71|2766.01|19
1647506900000|2022-03-17 08:48:20|2775.03|2767.33|2774.08|2766.38|2775.49|2767.79|2774.07|2766.37|31
1647506910000|2022-03-17 08:48:30|2774.24|2766.54|2774.5|2766.8|2774.65|2766.95|2774.22|2766.52|29
1647506920000|2022-03-17 08:48:40|2774.56|2766.86|2774.57|2766.87|2774.57|2766.87|2774.42|2766.72|23
1647506930000|2022-03-17 08:48:50|2774.64|2766.94|2774.36|2766.66|2774.64|2766.94|2773.97|2766.27|30
1647506940000|2022-03-17 08:49:00|2774.37|2766.67|2774.26|2766.56|2774.41|2766.71|2774.14|2766.44|24
1647506950000|2022-03-17 08:49:10|2774.13|2766.43|2774.2|2766.5|2774.25|2766.55|2773.79|2766.09|31
1647506960000|2022-03-17 08:49:20|2774.3|2766.6|2774.25|2766.55|2774.31|2766.61|2774.06|2766.36|25
1647506970000|2022-03-17 08:49:30|2774.26|2766.56|2773.9|2766.2|2774.26|2766.56|2773.89|2766.19|32
1647506980000|2022-03-17 08:49:40|2773.89|2766.19|2773.2|2765.5|2773.96|2766.26|2773.17|2765.47|20
1647506990000|2022-03-17 08:49:50|2773.23|2765.53|2771.68|2763.98|2773.34|2765.64|2771.64|2763.94|31
1647507000000|2022-03-17 08:50:00|2771.64|2763.94|2771.71|2764.01|2771.8|2764.1|2771.44|2763.74|32
1647507010000|2022-03-17 08:50:10|2771.7|2764|2772.26|2764.56|2772.5|2764.8|2771.35|2763.65|36
1647507020000|2022-03-17 08:50:20|2772.08|2764.38|2772.3|2764.6|2772.35|2764.65|2772.02|2764.32|33
1647507030000|2022-03-17 08:50:30|2772.29|2764.59|2773.79|2766.09|2773.79|2766.09|2772.12|2764.42|29
1647507040000|2022-03-17 08:50:40|2774.43|2766.73|2774.81|2767.11|2774.82|2767.12|2774.35|2766.65|30
1647507050000|2022-03-17 08:50:50|2774.86|2767.16|2775.05|2767.35|2775.25|2767.55|2774.86|2767.16|33
1647507060000|2022-03-17 08:51:00|2774.99|2767.29|2775.07|2767.37|2775.46|2767.76|2774.99|2767.29|23
1647507070000|2022-03-17 08:51:10|2775.03|2767.33|2774.98|2767.28|2775.41|2767.71|2774.79|2767.09|27
1647507080000|2022-03-17 08:51:20|2775.08|2767.38|2774.13|2766.43|2775.08|2767.38|2774.13|2766.43|32
1647507090000|2022-03-17 08:51:30|2774.12|2766.42|2775.19|2767.49|2775.67|2767.97|2774.12|2766.42|29
1647507100000|2022-03-17 08:51:40|2775.22|2767.52|2775.48|2767.78|2775.89|2768.19|2775.22|2767.52|26
1647507110000|2022-03-17 08:51:50|2775.39|2767.69|2775.49|2767.79|2775.87|2768.17|2775.27|2767.57|22
1647507120000|2022-03-17 08:52:00|2775.54|2767.84|2775.05|2767.35|2775.78|2768.08|2774.97|2767.27|23
1647507130000|2022-03-17 08:52:10|2775.04|2767.34|2775.18|2767.48|2775.19|2767.49|2774.71|2767.01|26
1647507140000|2022-03-17 08:52:20|2775.04|2767.34|2775.07|2767.37|2775.18|2767.48|2774.58|2766.88|16
1647507150000|2022-03-17 08:52:30|2775.2|2767.5|2775.35|2767.65|2775.59|2767.89|2775.07|2767.37|21
1647507160000|2022-03-17 08:52:40|2775.39|2767.69|2775.63|2767.93|2775.76|2768.06|2775.34|2767.64|30
1647507170000|2022-03-17 08:52:50|2775.62|2767.92|2776.04|2768.34|2776.13|2768.43|2775.52|2767.82|17
1647507180000|2022-03-17 08:53:00|2776.1|2768.4|2776.14|2768.44|2776.19|2768.49|2776.03|2768.33|14
1647507190000|2022-03-17 08:53:10|2776.13|2768.43|2776.18|2768.48|2776.23|2768.53|2776.13|2768.43|20
1647507200000|2022-03-17 08:53:20|2776.21|2768.51|2777.03|2769.33|2777.28|2769.58|2775.88|2768.18|15
1647507210000|2022-03-17 08:53:30|2777.01|2769.31|2777.88|2770.18|2777.9|2770.2|2777.01|2769.31|26
1647507220000|2022-03-17 08:53:40|2777.89|2770.19|2777.91|2770.21|2778.01|2770.31|2777.76|2770.06|8
1647507230000|2022-03-17 08:53:50|2777.58|2769.88|2777.97|2770.27|2778.03|2770.33|2777.58|2769.88|13
1647507240000|2022-03-17 08:54:00|2777.94|2770.24|2776.62|2768.92|2778.01|2770.31|2776.62|2768.92|18
1647507250000|2022-03-17 08:54:10|2776.65|2768.95|2776.27|2768.57|2776.65|2768.95|2776.27|2768.57|27
1647507260000|2022-03-17 08:54:20|2776.42|2768.72|2776.55|2768.85|2776.63|2768.93|2776.33|2768.63|32
1647507270000|2022-03-17 08:54:30|2776.54|2768.84|2776.49|2768.79|2776.54|2768.84|2776.48|2768.78|16
1647507280000|2022-03-17 08:54:40|2776.42|2768.72|2776.31|2768.61|2776.42|2768.72|2776.26|2768.56|16
1647507290000|2022-03-17 08:54:50|2776.32|2768.62|2776.6|2768.9|2776.64|2768.94|2776.32|2768.62|15
1647507300000|2022-03-17 08:55:00|2776.46|2768.76|2775.37|2767.67|2776.46|2768.76|2775.23|2767.53|24
1647507310000|2022-03-17 08:55:10|2775.45|2767.75|2776.1|2768.4|2776.11|2768.41|2775.42|2767.72|29
1647507320000|2022-03-17 08:55:20|2776.14|2768.44|2775.84|2768.14|2776.18|2768.48|2775.84|2768.14|20
1647507330000|2022-03-17 08:55:30|2775.99|2768.29|2776.02|2768.32|2776.12|2768.42|2775.83|2768.13|26
1647507340000|2022-03-17 08:55:40|2776.03|2768.33|2775.9|2768.2|2776.06|2768.36|2775.48|2767.78|29
1647507350000|2022-03-17 08:55:50|2775.67|2767.97|2775.4|2767.7|2775.91|2768.21|2775.39|2767.69|37
1647507360000|2022-03-17 08:56:00|2775.38|2767.68|2774.63|2766.93|2775.47|2767.77|2774.49|2766.79|33
1647507370000|2022-03-17 08:56:10|2774.72|2767.02|2774.17|2766.47|2774.72|2767.02|2774.04|2766.34|15
1647507380000|2022-03-17 08:56:20|2774.19|2766.49|2774.38|2766.68|2774.38|2766.68|2774.03|2766.33|16
1647507390000|2022-03-17 08:56:30|2774.42|2766.72|2774.42|2766.72|2774.46|2766.76|2774.37|2766.67|16
1647507400000|2022-03-17 08:56:40|2774.46|2766.76|2774.49|2766.79|2774.59|2766.89|2774.42|2766.72|23
1647507410000|2022-03-17 08:56:50|2774.59|2766.89|2774.57|2766.87|2774.87|2767.17|2774.44|2766.74|22
1647507420000|2022-03-17 08:57:00|2774.55|2766.85|2775.54|2767.84|2775.82|2768.12|2774.55|2766.85|23
1647507430000|2022-03-17 08:57:10|2775.94|2768.24|2775.33|2767.63|2775.94|2768.24|2774.98|2767.28|29
1647507440000|2022-03-17 08:57:20|2775.38|2767.68|2775.05|2767.35|2775.38|2767.68|2775.05|2767.35|25
1647507450000|2022-03-17 08:57:30|2775.09|2767.39|2775.38|2767.68|2775.4|2767.7|2775.07|2767.37|25
1647507460000|2022-03-17 08:57:40|2775.14|2767.44|2774.99|2767.29|2775.14|2767.44|2774.99|2767.29|9
1647507470000|2022-03-17 08:57:50|2775.08|2767.38|2774.94|2767.24|2775.1|2767.4|2774.46|2766.76|22
1647507480000|2022-03-17 08:58:00|2774.99|2767.29|2774.9|2767.2|2775.12|2767.42|2774.85|2767.15|29
1647507490000|2022-03-17 08:58:10|2774.99|2767.29|2776.44|2768.74|2776.67|2768.97|2774.95|2767.25|31
1647507500000|2022-03-17 08:58:20|2776.63|2768.93|2776.46|2768.76|2776.7|2769|2776.4|2768.7|12
1647507510000|2022-03-17 08:58:30|2776.43|2768.73|2775.65|2767.95|2776.58|2768.88|2775.65|2767.95|13
1647507520000|2022-03-17 08:58:40|2775.54|2767.84|2775.35|2767.65|2775.54|2767.84|2775.17|2767.47|27
1647507530000|2022-03-17 08:58:50|2775.27|2767.57|2775.08|2767.38|2775.4|2767.7|2774.64|2766.94|28
1647507540000|2022-03-17 08:59:00|2775.09|2767.39|2775.08|2767.38|2775.09|2767.39|2774.86|2767.16|22
1647507550000|2022-03-17 08:59:10|2775.09|2767.39|2775.13|2767.43|2775.15|2767.45|2774.95|2767.25|30
1647507560000|2022-03-17 08:59:20|2775.14|2767.44|2774.9|2767.2|2775.14|2767.44|2774.83|2767.13|20
1647507570000|2022-03-17 08:59:30|2775.06|2767.36|2775.04|2767.34|2775.06|2767.36|2775.04|2767.34|2
1647507580000|2022-03-17 08:59:40|2775.12|2767.42|2775.05|2767.35|2775.17|2767.47|2774.96|2767.26|12
1647507590000|2022-03-17 08:59:50|2775.14|2767.44|2774.94|2767.24|2775.14|2767.44|2774.73|2767.03|24
1647507600000|2022-03-17 09:00:00|2775.01|2767.31|2776.13|2768.43|2776.18|2768.48|2774.94|2767.24|25
1647507610000|2022-03-17 09:00:10|2776.14|2768.44|2776.18|2768.48|2776.2|2768.5|2775.83|2768.13|32
1647507620000|2022-03-17 09:00:20|2776.28|2768.58|2774.95|2767.25|2776.28|2768.58|2774.95|2767.25|27
1647507630000|2022-03-17 09:00:30|2775.05|2767.35|2775.17|2767.47|2775.17|2767.47|2774.89|2767.19|19
1647507640000|2022-03-17 09:00:40|2775.15|2767.45|2775.16|2767.46|2775.2|2767.5|2775.11|2767.41|13
1647507650000|2022-03-17 09:00:50|2775.13|2767.43|2775.16|2767.46|2775.17|2767.47|2774.97|2767.27|8
1647507660000|2022-03-17 09:01:00|2775.19|2767.49|2774.68|2766.98|2775.24|2767.54|2774.68|2766.98|8
1647507670000|2022-03-17 09:01:10|2774.59|2766.89|2774.66|2766.96|2774.81|2767.11|2774.45|2766.75|35
1647507680000|2022-03-17 09:01:20|2774.67|2766.97|2773.89|2766.19|2774.89|2767.19|2773.89|2766.19|33
1647507690000|2022-03-17 09:01:30|2773.85|2766.15|2773.88|2766.18|2774|2766.3|2773.29|2765.59|38
1647507700000|2022-03-17 09:01:40|2773.84|2766.14|2772.82|2765.12|2773.94|2766.24|2772.42|2764.72|31
1647507710000|2022-03-17 09:01:50|2772.78|2765.08|2772.44|2764.74|2772.78|2765.08|2772.23|2764.53|27
1647507720000|2022-03-17 09:02:00|2772.28|2764.58|2772.15|2764.45|2772.45|2764.75|2772.15|2764.45|19
1647507730000|2022-03-17 09:02:10|2772.01|2764.31|2772.87|2765.17|2772.87|2765.17|2771.86|2764.16|26
1647507740000|2022-03-17 09:02:20|2772.94|2765.24|2773.35|2765.65|2774.43|2766.73|2772.91|2765.21|26
1647507750000|2022-03-17 09:02:30|2773.2|2765.5|2772.08|2764.38|2773.2|2765.5|2772.08|2764.38|27
1647507760000|2022-03-17 09:02:40|2771.71|2764.01|2772.38|2764.68|2772.38|2764.68|2771.71|2764.01|29
1647507770000|2022-03-17 09:02:50|2772.35|2764.65|2773.02|2765.32|2773.04|2765.34|2772.21|2764.51|20
1647507780000|2022-03-17 09:03:00|2773.18|2765.48|2773.26|2765.56|2773.54|2765.84|2773.14|2765.44|33
1647507790000|2022-03-17 09:03:10|2773.07|2765.37|2773.12|2765.42|2773.48|2765.78|2773.07|2765.37|17
1647507800000|2022-03-17 09:03:20|2773.1|2765.4|2772.9|2765.2|2773.1|2765.4|2772.66|2764.96|8
1647507810000|2022-03-17 09:03:30|2772.86|2765.16|2772.32|2764.62|2772.86|2765.16|2772.31|2764.61|3
1647507820000|2022-03-17 09:03:40|2772.25|2764.55|2771.96|2764.26|2772.25|2764.55|2771.79|2764.09|23
1647507830000|2022-03-17 09:03:50|2772.08|2764.38|2771.32|2763.62|2772.13|2764.43|2770.94|2763.24|34
1647507840000|2022-03-17 09:04:00|2771.3|2763.6|2771.29|2763.59|2771.49|2763.79|2771.27|2763.57|26
1647507850000|2022-03-17 09:04:10|2771.31|2763.61|2771.38|2763.68|2771.49|2763.79|2771.29|2763.59|14
1647507860000|2022-03-17 09:04:20|2771.44|2763.74|2771.41|2763.71|2771.79|2764.09|2771.04|2763.34|33
1647507870000|2022-03-17 09:04:30|2771.04|2763.34|2771.88|2764.18|2771.88|2764.18|2771.04|2763.34|26
1647507880000|2022-03-17 09:04:40|2772.01|2764.31|2771.73|2764.03|2772.16|2764.46|2771.73|2764.03|27
1647507890000|2022-03-17 09:04:50|2771.78|2764.08|2771.57|2763.87|2772.07|2764.37|2771.4|2763.7|32
1647507900000|2022-03-17 09:05:00|2771.38|2763.68|2771.18|2763.48|2771.67|2763.97|2771.18|2763.48|22
1647507910000|2022-03-17 09:05:10|2771.17|2763.47|2770.58|2762.88|2771.53|2763.83|2770.58|2762.88|28
1647507920000|2022-03-17 09:05:20|2770.59|2762.89|2770.44|2762.74|2770.98|2763.28|2770.44|2762.74|26
1647507930000|2022-03-17 09:05:30|2770.25|2762.55|2769.92|2762.22|2770.36|2762.66|2769.88|2762.18|21
1647507940000|2022-03-17 09:05:40|2769.9|2762.2|2770.21|2762.51|2770.38|2762.68|2769.9|2762.2|27
1647507950000|2022-03-17 09:05:50|2770.22|2762.52|2770.29|2762.59|2770.4|2762.7|2770.17|2762.47|22
1647507960000|2022-03-17 09:06:00|2770.23|2762.53|2770.02|2762.32|2770.28|2762.58|2770.02|2762.32|24
1647507970000|2022-03-17 09:06:10|2770.03|2762.33|2770.19|2762.49|2770.23|2762.53|2770.02|2762.32|26
1647507980000|2022-03-17 09:06:20|2770.18|2762.48|2770.23|2762.53|2770.37|2762.67|2770.15|2762.45|20
1647507990000|2022-03-17 09:06:30|2770.15|2762.45|2770.27|2762.57|2770.34|2762.64|2770.03|2762.33|24
1647508000000|2022-03-17 09:06:40|2770.35|2762.65|2770.08|2762.38|2770.35|2762.65|2770.08|2762.38|13
1647508010000|2022-03-17 09:06:50|2770.14|2762.44|2769.29|2761.59|2770.14|2762.44|2769.14|2761.44|32
1647508020000|2022-03-17 09:07:00|2769.32|2761.62|2769.13|2761.43|2769.34|2761.64|2768.98|2761.28|33
1647508030000|2022-03-17 09:07:10|2769.11|2761.41|2769.1|2761.4|2769.35|2761.65|2768.93|2761.23|37
1647508040000|2022-03-17 09:07:20|2769.08|2761.38|2768.82|2761.12|2769.26|2761.56|2768.82|2761.12|25
1647508050000|2022-03-17 09:07:30|2768.83|2761.13|2768.93|2761.23|2769.07|2761.37|2768.81|2761.11|20
1647508060000|2022-03-17 09:07:40|2769.01|2761.31|2769.41|2761.71|2769.47|2761.77|2769.01|2761.31|26
1647508070000|2022-03-17 09:07:50|2769.36|2761.66|2769.73|2762.03|2770.11|2762.41|2769.13|2761.43|29
1647508080000|2022-03-17 09:08:00|2769.75|2762.05|2769.58|2761.88|2769.75|2762.05|2769.57|2761.87|17
1647508090000|2022-03-17 09:08:10|2769.57|2761.87|2769.71|2762.01|2769.73|2762.03|2769.57|2761.87|30
1647508100000|2022-03-17 09:08:20|2769.67|2761.97|2769.76|2762.06|2769.79|2762.09|2769.67|2761.97|11
1647508110000|2022-03-17 09:08:30|2769.71|2762.01|2770.36|2762.66|2770.36|2762.66|2769.67|2761.97|24
1647508120000|2022-03-17 09:08:40|2770.89|2763.19|2770.55|2762.85|2770.99|2763.29|2770.55|2762.85|11
1647508130000|2022-03-17 09:08:50|2770.47|2762.77|2769.21|2761.51|2770.47|2762.77|2769.21|2761.51|20
1647508140000|2022-03-17 09:09:00|2769.2|2761.5|2769.11|2761.41|2769.3|2761.6|2769.07|2761.37|21
1647508150000|2022-03-17 09:09:10|2769.1|2761.4|2769.17|2761.47|2769.21|2761.51|2769.05|2761.35|16
1647508160000|2022-03-17 09:09:20|2769.09|2761.39|2768.43|2760.73|2769.17|2761.47|2768.43|2760.73|14
1647508170000|2022-03-17 09:09:30|2768.44|2760.74|2769.2|2761.5|2769.2|2761.5|2768.35|2760.65|28
1647508180000|2022-03-17 09:09:40|2769.21|2761.51|2769.6|2761.9|2769.63|2761.93|2769.21|2761.51|21
1647508190000|2022-03-17 09:09:50|2769.51|2761.81|2769.47|2761.77|2769.61|2761.91|2769.44|2761.74|15
1647508200000|2022-03-17 09:10:00|2769.57|2761.87|2769.44|2761.74|2769.71|2762.01|2769.44|2761.74|21
1647508210000|2022-03-17 09:10:10|2769.37|2761.67|2769.62|2761.92|2769.62|2761.92|2769.27|2761.57|21
1647508220000|2022-03-17 09:10:20|2769.63|2761.93|2769.7|2762|2769.7|2762|2769.54|2761.84|13
1647508230000|2022-03-17 09:10:30|2769.61|2761.91|2769.48|2761.78|2769.61|2761.91|2769.41|2761.71|25
1647508240000|2022-03-17 09:10:40|2769.52|2761.82|2769.33|2761.63|2769.52|2761.82|2769.26|2761.56|22
1647508250000|2022-03-17 09:10:50|2769.34|2761.64|2769.44|2761.74|2769.44|2761.74|2769.3|2761.6|22
1647508260000|2022-03-17 09:11:00|2769.42|2761.72|2769.2|2761.5|2769.42|2761.72|2769.18|2761.48|18
1647508270000|2022-03-17 09:11:10|2769.21|2761.51|2769.1|2761.4|2769.43|2761.73|2768.97|2761.27|33
1647508280000|2022-03-17 09:11:20|2769.09|2761.39|2769.29|2761.59|2769.34|2761.64|2769.06|2761.36|23
1647508290000|2022-03-17 09:11:30|2769.3|2761.6|2769.15|2761.45|2769.3|2761.6|2769.1|2761.4|16
1647508300000|2022-03-17 09:11:40|2768.92|2761.22|2769.84|2762.14|2769.84|2762.14|2768.81|2761.11|32
1647508310000|2022-03-17 09:11:50|2769.85|2762.15|2770.26|2762.56|2770.31|2762.61|2769.85|2762.15|21
1647508320000|2022-03-17 09:12:00|2770.18|2762.48|2770.28|2762.58|2770.63|2762.93|2770.09|2762.39|29
1647508330000|2022-03-17 09:12:10|2770.18|2762.48|2770.31|2762.61|2770.94|2763.24|2770.05|2762.35|28
1647508340000|2022-03-17 09:12:20|2770.18|2762.48|2770.17|2762.47|2770.47|2762.77|2770.17|2762.47|19
1647508350000|2022-03-17 09:12:30|2770.24|2762.54|2770.46|2762.76|2770.46|2762.76|2770.24|2762.54|8
1647508360000|2022-03-17 09:12:40|2770.51|2762.81|2770.51|2762.81|2770.51|2762.81|2770.51|2762.81|1
1647508370000|2022-03-17 09:12:50|2770.5|2762.8|2770.42|2762.72|2770.5|2762.8|2770.24|2762.54|11
1647508380000|2022-03-17 09:13:00|2770.43|2762.73|2770.73|2763.03|2770.73|2763.03|2770.24|2762.54|11
1647508390000|2022-03-17 09:13:10|2770.68|2762.98|2770.73|2763.03|2770.83|2763.13|2770.34|2762.64|19
1647508400000|2022-03-17 09:13:20|2770.62|2762.92|2770.59|2762.89|2770.73|2763.03|2770.43|2762.73|13
1647508410000|2022-03-17 09:13:30|2770.58|2762.88|2770.9|2763.2|2771.22|2763.52|2770.58|2762.88|25
1647508420000|2022-03-17 09:13:40|2770.91|2763.21|2771.18|2763.48|2771.19|2763.49|2770.91|2763.21|22
1647508430000|2022-03-17 09:13:50|2771.07|2763.37|2770.96|2763.26|2771.18|2763.48|2770.93|2763.23|14
1647508440000|2022-03-17 09:14:00|2771.09|2763.39|2771.46|2763.76|2771.57|2763.87|2771.07|2763.37|28
1647508450000|2022-03-17 09:14:10|2771.47|2763.77|2771.49|2763.79|2771.71|2764.01|2771.47|2763.77|26
1647508460000|2022-03-17 09:14:20|2771.5|2763.8|2771.71|2764.01|2771.71|2764.01|2771.5|2763.8|13
1647508470000|2022-03-17 09:14:30|2771.7|2764|2771.89|2764.19|2771.89|2764.19|2771.45|2763.75|11
1647508480000|2022-03-17 09:14:40|2772.01|2764.31|2771.66|2763.96|2772.01|2764.31|2771.31|2763.61|27
1647508490000|2022-03-17 09:14:50|2771.76|2764.06|2771.98|2764.28|2772.1|2764.4|2771.74|2764.04|18
1647508500000|2022-03-17 09:15:00|2771.74|2764.04|2772.03|2764.33|2772.23|2764.53|2771.68|2763.98|31
1647508510000|2022-03-17 09:15:10|2772.13|2764.43|2771.82|2764.12|2772.13|2764.43|2771.75|2764.05|21
1647508520000|2022-03-17 09:15:20|2771.81|2764.11|2771.79|2764.09|2771.9|2764.2|2771.79|2764.09|15
1647508530000|2022-03-17 09:15:30|2771.8|2764.1|2771.89|2764.19|2771.9|2764.2|2771.8|2764.1|12
1647508540000|2022-03-17 09:15:40|2771.88|2764.18|2771.77|2764.07|2771.91|2764.21|2771.77|2764.07|17
1647508550000|2022-03-17 09:15:50|2771.79|2764.09|2771.4|2763.7|2771.79|2764.09|2771.32|2763.62|21
1647508560000|2022-03-17 09:16:00|2771.45|2763.75|2770.95|2763.25|2771.45|2763.75|2770.93|2763.23|22
1647508570000|2022-03-17 09:16:10|2771.1|2763.4|2771.09|2763.39|2771.41|2763.71|2770.81|2763.11|25
1647508580000|2022-03-17 09:16:20|2770.97|2763.27|2771.19|2763.49|2771.37|2763.67|2770.87|2763.17|27
1647508590000|2022-03-17 09:16:30|2771.17|2763.47|2771.25|2763.55|2771.42|2763.72|2770.99|2763.29|22
1647508600000|2022-03-17 09:16:40|2771.08|2763.38|2771.16|2763.46|2771.25|2763.55|2771.03|2763.33|25
1647508610000|2022-03-17 09:16:50|2771.13|2763.43|2771.22|2763.52|2771.36|2763.66|2771.01|2763.31|22
1647508620000|2022-03-17 09:17:00|2771.37|2763.67|2771.23|2763.53|2771.42|2763.72|2771.23|2763.53|17
1647508630000|2022-03-17 09:17:10|2771.2|2763.5|2771.15|2763.45|2771.37|2763.67|2771.13|2763.43|18
1647508640000|2022-03-17 09:17:20|2771.23|2763.53|2771.87|2764.17|2771.87|2764.17|2771.13|2763.43|26
1647508650000|2022-03-17 09:17:30|2771.84|2764.14|2771.86|2764.16|2771.94|2764.24|2771.74|2764.04|25
1647508660000|2022-03-17 09:17:40|2771.87|2764.17|2771.88|2764.18|2771.9|2764.2|2771.87|2764.17|5
1647508670000|2022-03-17 09:17:50|2771.85|2764.15|2771.95|2764.25|2772.14|2764.44|2771.79|2764.09|20
1647508680000|2022-03-17 09:18:00|2771.92|2764.22|2771.95|2764.25|2772.1|2764.4|2771.71|2764.01|28
1647508690000|2022-03-17 09:18:10|2771.76|2764.06|2771.95|2764.25|2772.07|2764.37|2771.76|2764.06|4
1647508700000|2022-03-17 09:18:20|2771.77|2764.07|2771.68|2763.98|2772.07|2764.37|2771.6|2763.9|14
1647508710000|2022-03-17 09:18:30|2771.88|2764.18|2771.72|2764.02|2771.88|2764.18|2771.65|2763.95|15
1647508720000|2022-03-17 09:18:40|2771.85|2764.15|2771.62|2763.92|2771.85|2764.15|2771.59|2763.89|7
1647508730000|2022-03-17 09:18:50|2771.69|2763.99|2771.69|2763.99|2771.84|2764.14|2771.6|2763.9|8
1647508740000|2022-03-17 09:19:00|2771.7|2764|2771.15|2763.45|2771.84|2764.14|2771.11|2763.41|22
1647508750000|2022-03-17 09:19:10|2771.14|2763.44|2771.19|2763.49|2771.2|2763.5|2771.09|2763.39|13
1647508760000|2022-03-17 09:19:20|2771.2|2763.5|2771.33|2763.63|2771.57|2763.87|2771.19|2763.49|16
1647508770000|2022-03-17 09:19:30|2771.34|2763.64|2771.57|2763.87|2771.6|2763.9|2771.12|2763.42|25
1647508780000|2022-03-17 09:19:40|2771.34|2763.64|2771.41|2763.71|2771.58|2763.88|2771.33|2763.63|20
1647508790000|2022-03-17 09:19:50|2771.39|2763.69|2771.36|2763.66|2771.74|2764.04|2771.16|2763.46|28
1647508800000|2022-03-17 09:20:00|2771.3|2763.6|2771.17|2763.47|2771.34|2763.64|2771.13|2763.43|21
1647508810000|2022-03-17 09:20:10|2771.16|2763.46|2770.89|2763.19|2771.25|2763.55|2770.52|2762.82|26
1647508820000|2022-03-17 09:20:20|2770.91|2763.21|2770.97|2763.27|2771.3|2763.6|2770.73|2763.03|22
1647508830000|2022-03-17 09:20:30|2770.96|2763.26|2771.45|2763.75|2771.55|2763.85|2770.96|2763.26|30
1647508840000|2022-03-17 09:20:40|2771.42|2763.72|2771.34|2763.64|2771.44|2763.74|2771.22|2763.52|23
1647508850000|2022-03-17 09:20:50|2771.35|2763.65|2772.38|2764.68|2772.39|2764.69|2771.33|2763.63|27
1647508860000|2022-03-17 09:21:00|2772.26|2764.56|2771.46|2763.76|2772.45|2764.75|2771.18|2763.48|23
1647508870000|2022-03-17 09:21:10|2771.36|2763.66|2772.12|2764.42|2772.23|2764.53|2771.36|2763.66|32
1647508880000|2022-03-17 09:21:20|2772.11|2764.41|2771.98|2764.28|2772.27|2764.57|2771.76|2764.06|28
1647508890000|2022-03-17 09:21:30|2772.02|2764.32|2771.85|2764.15|2772.28|2764.58|2771.85|2764.15|17
1647508900000|2022-03-17 09:21:40|2771.86|2764.16|2773.49|2765.79|2773.49|2765.79|2771.86|2764.16|31
1647508910000|2022-03-17 09:21:50|2773.52|2765.82|2773.36|2765.66|2773.77|2766.07|2773.15|2765.45|31
1647508920000|2022-03-17 09:22:00|2773.38|2765.68|2773.8|2766.1|2773.8|2766.1|2773.38|2765.68|23
1647508930000|2022-03-17 09:22:10|2773.78|2766.08|2774.28|2766.58|2774.4|2766.7|2773.7|2766|20
1647508940000|2022-03-17 09:22:20|2774.29|2766.59|2774.51|2766.81|2774.66|2766.96|2773.94|2766.24|17
1647508950000|2022-03-17 09:22:30|2774.52|2766.82|2774|2766.3|2774.79|2767.09|2773.92|2766.22|14
1647508960000|2022-03-17 09:22:40|2774.17|2766.47|2774.81|2767.11|2774.81|2767.11|2773.99|2766.29|13
1647508970000|2022-03-17 09:22:50|2774.99|2767.29|2777.37|2769.67|2777.37|2769.67|2774.13|2766.43|31
1647508980000|2022-03-17 09:23:00|2777.34|2769.64|2776.24|2768.54|2777.34|2769.64|2776|2768.3|33
1647508990000|2022-03-17 09:23:10|2776.23|2768.53|2775.72|2768.02|2776.26|2768.56|2775.72|2768.02|32
1647509000000|2022-03-17 09:23:20|2775.79|2768.09|2775.8|2768.1|2775.85|2768.15|2775.47|2767.77|25
1647509010000|2022-03-17 09:23:30|2775.79|2768.09|2775.69|2767.99|2775.85|2768.15|2775.64|2767.94|15
1647509020000|2022-03-17 09:23:40|2775.95|2768.25|2775.52|2767.82|2775.95|2768.25|2775.52|2767.82|30
1647509030000|2022-03-17 09:23:50|2775.9|2768.2|2775.58|2767.88|2775.9|2768.2|2775.52|2767.82|28
1647509040000|2022-03-17 09:24:00|2775.56|2767.86|2775.72|2768.02|2775.94|2768.24|2775.54|2767.84|22
1647509050000|2022-03-17 09:24:10|2775.73|2768.03|2776.3|2768.6|2776.44|2768.74|2775.66|2767.96|29
1647509060000|2022-03-17 09:24:20|2776.24|2768.54|2776.97|2769.27|2777|2769.3|2776.24|2768.54|32
1647509070000|2022-03-17 09:24:30|2776.9|2769.2|2776.64|2768.94|2776.9|2769.2|2776.45|2768.75|27
1647509080000|2022-03-17 09:24:40|2776.62|2768.92|2777|2769.3|2777.28|2769.58|2776.59|2768.89|27
1647509090000|2022-03-17 09:24:50|2776.93|2769.23|2777.36|2769.66|2777.68|2769.98|2776.76|2769.06|27
1647509100000|2022-03-17 09:25:00|2777.32|2769.62|2776.29|2768.59|2777.32|2769.62|2776.28|2768.58|24
1647509110000|2022-03-17 09:25:10|2776.28|2768.58|2775.79|2768.09|2776.35|2768.65|2775.68|2767.98|20
1647509120000|2022-03-17 09:25:20|2775.88|2768.18|2775.61|2767.91|2775.89|2768.19|2775.61|2767.91|12
1647509130000|2022-03-17 09:25:30|2775.74|2768.04|2775.81|2768.11|2776|2768.3|2775.66|2767.96|13
1647509140000|2022-03-17 09:25:40|2775.82|2768.12|2776.03|2768.33|2776.03|2768.33|2775.75|2768.05|17
1647509150000|2022-03-17 09:25:50|2776.02|2768.32|2775.93|2768.23|2776.08|2768.38|2775.82|2768.12|21
1647509160000|2022-03-17 09:26:00|2775.98|2768.28|2775.73|2768.03|2775.98|2768.28|2775.71|2768.01|24
1647509170000|2022-03-17 09:26:10|2775.75|2768.05|2775.85|2768.15|2775.95|2768.25|2775.74|2768.04|22
1647509180000|2022-03-17 09:26:20|2776.41|2768.71|2776.4|2768.7|2776.58|2768.88|2776.11|2768.41|33
1647509190000|2022-03-17 09:26:30|2776.42|2768.72|2776.42|2768.72|2776.48|2768.78|2776.3|2768.6|21
1647509200000|2022-03-17 09:26:40|2776.4|2768.7|2776.9|2769.2|2777|2769.3|2776.38|2768.68|22
1647509210000|2022-03-17 09:26:50|2776.91|2769.21|2777.04|2769.34|2777.26|2769.56|2776.81|2769.11|19
1647509220000|2022-03-17 09:27:00|2776.98|2769.28|2776.96|2769.26|2777.12|2769.42|2776.59|2768.89|22
1647509230000|2022-03-17 09:27:10|2776.95|2769.25|2776.94|2769.24|2776.97|2769.27|2776.74|2769.04|18
1647509240000|2022-03-17 09:27:20|2776.93|2769.23|2776.86|2769.16|2776.93|2769.23|2776.85|2769.15|11
1647509250000|2022-03-17 09:27:30|2776.85|2769.15|2776.62|2768.92|2777.06|2769.36|2776.62|2768.92|15
1647509260000|2022-03-17 09:27:40|2776.74|2769.04|2776.62|2768.92|2776.85|2769.15|2776.49|2768.79|24
1647509270000|2022-03-17 09:27:50|2776.61|2768.91|2776.38|2768.68|2776.73|2769.03|2776|2768.3|25
1647509280000|2022-03-17 09:28:00|2776.32|2768.62|2775.43|2767.73|2776.32|2768.62|2775.42|2767.72|17
1647509290000|2022-03-17 09:28:10|2775.42|2767.72|2775.08|2767.38|2775.52|2767.82|2775.08|2767.38|20
1647509300000|2022-03-17 09:28:20|2775.14|2767.44|2775.02|2767.32|2775.14|2767.44|2774.78|2767.08|24
1647509310000|2022-03-17 09:28:30|2774.95|2767.25|2774.91|2767.21|2775.13|2767.43|2774.91|2767.21|19
1647509320000|2022-03-17 09:28:40|2774.9|2767.2|2775.04|2767.34|2775.2|2767.5|2773.95|2766.25|33
1647509330000|2022-03-17 09:28:50|2775.01|2767.31|2775.51|2767.81|2775.52|2767.82|2774.86|2767.16|23
1647509340000|2022-03-17 09:29:00|2775.14|2767.44|2775.68|2767.98|2775.68|2767.98|2775.07|2767.37|16
1647509350000|2022-03-17 09:29:10|2775.66|2767.96|2775.94|2768.24|2775.94|2768.24|2775.49|2767.79|25
1647509360000|2022-03-17 09:29:20|2775.99|2768.29|2776.08|2768.38|2776.08|2768.38|2775.93|2768.23|22
1647509370000|2022-03-17 09:29:30|2776.06|2768.36|2776.67|2768.97|2776.69|2768.99|2776.06|2768.36|14
1647509380000|2022-03-17 09:29:40|2776.68|2768.98|2776.4|2768.7|2776.68|2768.98|2776.39|2768.69|9
1647509390000|2022-03-17 09:29:50|2776.43|2768.73|2776.6|2768.9|2776.6|2768.9|2776.43|2768.73|6
1647509400000|2022-03-17 09:30:00|2776.8|2769.1|2776.13|2768.43|2776.85|2769.15|2776.13|2768.43|24
1647509410000|2022-03-17 09:30:10|2776.12|2768.42|2776.11|2768.41|2776.32|2768.62|2775.97|2768.27|17
1647509420000|2022-03-17 09:30:20|2776.12|2768.42|2776.41|2768.71|2776.6|2768.9|2776.06|2768.36|27
1647509430000|2022-03-17 09:30:30|2776.42|2768.72|2776.46|2768.76|2776.61|2768.91|2776.15|2768.45|19
1647509440000|2022-03-17 09:30:40|2776.31|2768.61|2776.4|2768.7|2776.4|2768.7|2776.06|2768.36|29
1647509450000|2022-03-17 09:30:50|2776.5|2768.8|2776.42|2768.72|2776.5|2768.8|2776.41|2768.71|11
1647509460000|2022-03-17 09:31:00|2776.41|2768.71|2776.41|2768.71|2776.43|2768.73|2776.4|2768.7|10
1647509470000|2022-03-17 09:31:10|2776.4|2768.7|2776.33|2768.63|2776.52|2768.82|2776.22|2768.52|20
1647509480000|2022-03-17 09:31:20|2776.34|2768.64|2776.19|2768.49|2776.35|2768.65|2775.89|2768.19|21
1647509490000|2022-03-17 09:31:30|2776.2|2768.5|2775.25|2767.55|2776.31|2768.61|2775.25|2767.55|25
1647509500000|2022-03-17 09:31:40|2775.36|2767.66|2776.52|2768.82|2776.52|2768.82|2775.19|2767.49|35
1647509510000|2022-03-17 09:31:50|2776.19|2768.49|2776.09|2768.39|2776.5|2768.8|2776.05|2768.35|31
1647509520000|2022-03-17 09:32:00|2776.29|2768.59|2776.08|2768.38|2776.34|2768.64|2775.95|2768.25|24
1647509530000|2022-03-17 09:32:10|2776.36|2768.66|2776.64|2768.94|2777.28|2769.58|2776.22|2768.52|21
1647509540000|2022-03-17 09:32:20|2776.63|2768.93|2776.8|2769.1|2777.13|2769.43|2776.6|2768.9|32
1647509550000|2022-03-17 09:32:30|2776.82|2769.12|2776.62|2768.92|2777.13|2769.43|2776.61|2768.91|29
1647509560000|2022-03-17 09:32:40|2776.78|2769.08|2776.55|2768.85|2776.82|2769.12|2776.44|2768.74|34
1647509570000|2022-03-17 09:32:50|2776.51|2768.81|2776.58|2768.88|2776.66|2768.96|2776.37|2768.67|32
1647509580000|2022-03-17 09:33:00|2776.62|2768.92|2776.92|2769.22|2776.92|2769.22|2776.48|2768.78|26
1647509590000|2022-03-17 09:33:10|2776.76|2769.06|2776.89|2769.19|2777.08|2769.38|2776.76|2769.06|28
1647509600000|2022-03-17 09:33:20|2776.88|2769.18|2776.94|2769.24|2777|2769.3|2776.74|2769.04|28
1647509610000|2022-03-17 09:33:30|2776.92|2769.22|2776.89|2769.19|2776.92|2769.22|2776.82|2769.12|12
1647509620000|2022-03-17 09:33:40|2776.97|2769.27|2776.55|2768.85|2777.02|2769.32|2776.55|2768.85|20
1647509630000|2022-03-17 09:33:50|2776.57|2768.87|2777.08|2769.38|2777.09|2769.39|2776.57|2768.87|19
1647509640000|2022-03-17 09:34:00|2777.11|2769.41|2777.68|2769.98|2777.71|2770.01|2776.99|2769.29|27
1647509650000|2022-03-17 09:34:10|2777.65|2769.95|2777.45|2769.75|2777.73|2770.03|2777.44|2769.74|27
1647509660000|2022-03-17 09:34:20|2777.48|2769.78|2777.17|2769.47|2777.51|2769.81|2777.11|2769.41|28
1647509670000|2022-03-17 09:34:30|2777.22|2769.52|2777.16|2769.46|2777.3|2769.6|2777.11|2769.41|22
1647509680000|2022-03-17 09:34:40|2777.17|2769.47|2777.49|2769.79|2777.52|2769.82|2777.16|2769.46|17
1647509690000|2022-03-17 09:34:50|2777.38|2769.68|2777.45|2769.75|2777.49|2769.79|2777.38|2769.68|13
1647509700000|2022-03-17 09:35:00|2777.22|2769.52|2777.5|2769.8|2777.66|2769.96|2777.22|2769.52|22
1647509710000|2022-03-17 09:35:10|2777.45|2769.75|2777.06|2769.36|2777.56|2769.86|2777.05|2769.35|17
1647509720000|2022-03-17 09:35:20|2777.12|2769.42|2776.92|2769.22|2777.26|2769.56|2776.73|2769.03|19
1647509730000|2022-03-17 09:35:30|2776.89|2769.19|2774.88|2767.18|2776.89|2769.19|2774.76|2767.06|37
1647509740000|2022-03-17 09:35:40|2774.98|2767.28|2774.86|2767.16|2775.03|2767.33|2774.75|2767.05|29
1647509750000|2022-03-17 09:35:50|2774.81|2767.11|2774.38|2766.68|2774.82|2767.12|2774.09|2766.39|29
1647509760000|2022-03-17 09:36:00|2774.21|2766.51|2774.23|2766.53|2774.44|2766.74|2774.05|2766.35|22
1647509770000|2022-03-17 09:36:10|2774.22|2766.52|2773.34|2765.64|2774.3|2766.6|2773.33|2765.63|25
1647509780000|2022-03-17 09:36:20|2773.33|2765.63|2773.17|2765.47|2773.43|2765.73|2773.17|2765.47|19
1647509790000|2022-03-17 09:36:30|2773.32|2765.62|2773.19|2765.49|2773.42|2765.72|2773.07|2765.37|15
1647509800000|2022-03-17 09:36:40|2773.14|2765.44|2773.86|2766.16|2773.86|2766.16|2773.01|2765.31|29
1647509810000|2022-03-17 09:36:50|2773.5|2765.8|2773.49|2765.79|2774.02|2766.32|2773.4|2765.7|18
1647509820000|2022-03-17 09:37:00|2773.83|2766.13|2773.64|2765.94|2773.83|2766.13|2773.42|2765.72|8
1647509830000|2022-03-17 09:37:10|2773.57|2765.87|2773.38|2765.68|2773.68|2765.98|2773.32|2765.62|21
1647509840000|2022-03-17 09:37:20|2773.41|2765.71|2773|2765.3|2773.41|2765.71|2772.85|2765.15|19
1647509850000|2022-03-17 09:37:30|2773.02|2765.32|2773.48|2765.78|2773.5|2765.8|2772.83|2765.13|9
1647509860000|2022-03-17 09:37:40|2773.23|2765.53|2772.84|2765.14|2773.23|2765.53|2772.84|2765.14|30
1647509870000|2022-03-17 09:37:50|2772.83|2765.13|2772.74|2765.04|2772.9|2765.2|2772.71|2765.01|17
1647509880000|2022-03-17 09:38:00|2772.71|2765.01|2772.1|2764.4|2772.74|2765.04|2772.08|2764.38|17
1647509890000|2022-03-17 09:38:10|2772.08|2764.38|2771.86|2764.16|2772.57|2764.87|2771.86|2764.16|33
1647509900000|2022-03-17 09:38:20|2771.83|2764.13|2771.97|2764.27|2772.29|2764.59|2771.79|2764.09|27
1647509910000|2022-03-17 09:38:30|2771.99|2764.29|2772.19|2764.49|2772.2|2764.5|2771.83|2764.13|18
1647509920000|2022-03-17 09:38:40|2772.04|2764.34|2772.48|2764.78|2772.48|2764.78|2771.91|2764.21|16
1647509930000|2022-03-17 09:38:50|2772.44|2764.74|2772.18|2764.48|2772.64|2764.94|2771.89|2764.19|25
1647509940000|2022-03-17 09:39:00|2772.19|2764.49|2772.18|2764.48|2772.27|2764.57|2771.88|2764.18|22
1647509950000|2022-03-17 09:39:10|2772.19|2764.49|2772.21|2764.51|2772.3|2764.6|2771.94|2764.24|21
1647509960000|2022-03-17 09:39:20|2772.19|2764.49|2772.08|2764.38|2772.43|2764.73|2771.81|2764.11|22
1647509970000|2022-03-17 09:39:30|2772.42|2764.72|2772.3|2764.6|2772.59|2764.89|2772.01|2764.31|13
1647509980000|2022-03-17 09:39:40|2772.02|2764.32|2772.53|2764.83|2772.69|2764.99|2772.02|2764.32|22
1647509990000|2022-03-17 09:39:50|2772.56|2764.86|2772.39|2764.69|2772.61|2764.91|2772.39|2764.69|25
1647510000000|2022-03-17 09:40:00|2772.5|2764.8|2772.44|2764.74|2772.63|2764.93|2772.4|2764.7|17
1647510010000|2022-03-17 09:40:10|2772.5|2764.8|2772.45|2764.75|2772.65|2764.95|2772.45|2764.75|15
1647510020000|2022-03-17 09:40:20|2772.43|2764.73|2772.32|2764.62|2772.52|2764.82|2772.31|2764.61|15
1647510030000|2022-03-17 09:40:30|2772.54|2764.84|2772.21|2764.51|2772.54|2764.84|2772.21|2764.51|20
1647510040000|2022-03-17 09:40:40|2772.2|2764.5|2771.92|2764.22|2772.2|2764.5|2771.39|2763.69|30
1647510050000|2022-03-17 09:40:50|2771.98|2764.28|2772.27|2764.57|2772.56|2764.86|2771.84|2764.14|28
1647510060000|2022-03-17 09:41:00|2772.07|2764.37|2771.81|2764.11|2772.44|2764.74|2771.77|2764.07|24
1647510070000|2022-03-17 09:41:10|2772.12|2764.42|2771.78|2764.08|2772.36|2764.66|2771.6|2763.9|33
1647510080000|2022-03-17 09:41:20|2771.6|2763.9|2771.84|2764.14|2772.11|2764.41|2771.6|2763.9|16
1647510090000|2022-03-17 09:41:30|2772.07|2764.37|2771.33|2763.63|2772.07|2764.37|2771.33|2763.63|16
1647510100000|2022-03-17 09:41:40|2771.37|2763.67|2771.29|2763.59|2771.37|2763.67|2771.18|2763.48|23
1647510110000|2022-03-17 09:41:50|2771.24|2763.54|2771.23|2763.53|2771.31|2763.61|2771.16|2763.46|14
1647510120000|2022-03-17 09:42:00|2771.12|2763.42|2770.93|2763.23|2771.22|2763.52|2770.78|2763.08|30
1647510130000|2022-03-17 09:42:10|2770.99|2763.29|2771|2763.3|2771.18|2763.48|2770.82|2763.12|21
1647510140000|2022-03-17 09:42:20|2771.01|2763.31|2771.08|2763.38|2771.27|2763.57|2770.99|2763.29|25
1647510150000|2022-03-17 09:42:30|2771.07|2763.37|2770.98|2763.28|2771.28|2763.58|2770.86|2763.16|23
1647510160000|2022-03-17 09:42:40|2770.86|2763.16|2771.13|2763.43|2771.26|2763.56|2770.86|2763.16|20
1647510170000|2022-03-17 09:42:50|2771.12|2763.42|2771.4|2763.7|2771.48|2763.78|2770.9|2763.2|24
1647510180000|2022-03-17 09:43:00|2771.58|2763.88|2771.35|2763.65|2771.58|2763.88|2771.26|2763.56|29
1647510190000|2022-03-17 09:43:10|2771.4|2763.7|2771.54|2763.84|2771.65|2763.95|2771.22|2763.52|20
1647510200000|2022-03-17 09:43:20|2771.29|2763.59|2771.03|2763.33|2771.76|2764.06|2771.03|2763.33|28
1647510210000|2022-03-17 09:43:30|2771.13|2763.43|2771.18|2763.48|2771.18|2763.48|2770.91|2763.21|17
1647510220000|2022-03-17 09:43:40|2770.95|2763.25|2771.6|2763.9|2771.64|2763.94|2770.95|2763.25|26
1647510230000|2022-03-17 09:43:50|2771.58|2763.88|2771.5|2763.8|2771.82|2764.12|2771.41|2763.71|24
1647510240000|2022-03-17 09:44:00|2771.51|2763.81|2771.29|2763.59|2771.62|2763.92|2771.29|2763.59|16
1647510250000|2022-03-17 09:44:10|2771.35|2763.65|2771.39|2763.69|2771.53|2763.83|2771.18|2763.48|15
1647510260000|2022-03-17 09:44:20|2771.49|2763.79|2771.49|2763.79|2771.53|2763.83|2771.39|2763.69|9
1647510270000|2022-03-17 09:44:30|2771.55|2763.85|2771.02|2763.32|2771.55|2763.85|2770.99|2763.29|15
1647510280000|2022-03-17 09:44:40|2771.05|2763.35|2771.05|2763.35|2771.05|2763.35|2771.05|2763.35|1
1647510290000|2022-03-17 09:44:50|2771.11|2763.41|2771.18|2763.48|2771.18|2763.48|2771.11|2763.41|4
1647510300000|2022-03-17 09:45:00|2771.11|2763.41|2771|2763.3|2771.11|2763.41|2770.89|2763.19|11
1647510310000|2022-03-17 09:45:10|2771.09|2763.39|2771.34|2763.64|2771.34|2763.64|2771.02|2763.32|6
1647510320000|2022-03-17 09:45:20|2771.4|2763.7|2771.25|2763.55|2771.47|2763.77|2771.23|2763.53|13
1647510330000|2022-03-17 09:45:30|2771.33|2763.63|2771.2|2763.5|2771.39|2763.69|2771.16|2763.46|15
1647510340000|2022-03-17 09:45:40|2771.16|2763.46|2771.59|2763.89|2771.71|2764.01|2771.12|2763.42|18
1647510350000|2022-03-17 09:45:50|2771.63|2763.93|2771.65|2763.95|2771.77|2764.07|2771.47|2763.77|27
1647510360000|2022-03-17 09:46:00|2771.75|2764.05|2771.57|2763.87|2771.75|2764.05|2771.57|2763.87|3
1647510370000|2022-03-17 09:46:10|2771.55|2763.85|2771.2|2763.5|2771.55|2763.85|2771.2|2763.5|19
1647510380000|2022-03-17 09:46:20|2771.25|2763.55|2771.01|2763.31|2771.3|2763.6|2771.01|2763.31|13
1647510390000|2022-03-17 09:46:30|2770.94|2763.24|2770.18|2762.48|2770.94|2763.24|2770.18|2762.48|28
1647510400000|2022-03-17 09:46:40|2770.26|2762.56|2770.31|2762.61|2770.51|2762.81|2770.16|2762.46|29
1647510410000|2022-03-17 09:46:50|2770.14|2762.44|2770.28|2762.58|2770.34|2762.64|2770.14|2762.44|19
1647510420000|2022-03-17 09:47:00|2770.29|2762.59|2769.56|2761.86|2770.35|2762.65|2769.56|2761.86|24
1647510430000|2022-03-17 09:47:10|2769.81|2762.11|2769.84|2762.14|2770.14|2762.44|2769.59|2761.89|29
1647510440000|2022-03-17 09:47:20|2769.91|2762.21|2769.94|2762.24|2769.94|2762.24|2769.53|2761.83|30
1647510450000|2022-03-17 09:47:30|2769.85|2762.15|2769.8|2762.1|2769.94|2762.24|2769.65|2761.95|21
1647510460000|2022-03-17 09:47:40|2769.73|2762.03|2769.99|2762.29|2770.29|2762.59|2769.39|2761.69|26
1647510470000|2022-03-17 09:47:50|2769.96|2762.26|2769.78|2762.08|2770.08|2762.38|2769.64|2761.94|20
1647510480000|2022-03-17 09:48:00|2770.09|2762.39|2770.04|2762.34|2770.09|2762.39|2769.94|2762.24|13
1647510490000|2022-03-17 09:48:10|2770.03|2762.33|2770.57|2762.87|2770.66|2762.96|2770.03|2762.33|17
1647510500000|2022-03-17 09:48:20|2770.58|2762.88|2770.88|2763.18|2771.3|2763.6|2770.58|2762.88|29
1647510510000|2022-03-17 09:48:30|2770.72|2763.02|2770.89|2763.19|2770.96|2763.26|2770.51|2762.81|23
1647510520000|2022-03-17 09:48:40|2770.85|2763.15|2771.03|2763.33|2771.03|2763.33|2770.54|2762.84|15
1647510530000|2022-03-17 09:48:50|2771.04|2763.34|2771.23|2763.53|2771.39|2763.69|2771.02|2763.32|20
1647510540000|2022-03-17 09:49:00|2771.28|2763.58|2772.34|2764.64|2772.84|2765.14|2771.28|2763.58|30
1647510550000|2022-03-17 09:49:10|2772.59|2764.89|2772.61|2764.91|2772.61|2764.91|2772.08|2764.38|27
1647510560000|2022-03-17 09:49:20|2773.14|2765.44|2772.49|2764.79|2773.14|2765.44|2772.32|2764.62|27
1647510570000|2022-03-17 09:49:30|2772.38|2764.68|2773|2765.3|2773|2765.3|2772.38|2764.68|22
1647510580000|2022-03-17 09:49:40|2772.58|2764.88|2773.24|2765.54|2773.26|2765.56|2772.58|2764.88|12
1647510590000|2022-03-17 09:49:50|2773.28|2765.58|2773.32|2765.62|2773.35|2765.65|2773.28|2765.58|10
1647510600000|2022-03-17 09:50:00|2773.39|2765.69|2773.1|2765.4|2773.39|2765.69|2772.61|2764.91|22
1647510610000|2022-03-17 09:50:10|2773.15|2765.45|2773.18|2765.48|2773.18|2765.48|2773.15|2765.45|3
1647510630000|2022-03-17 09:50:30|2773.13|2765.43|2773.25|2765.55|2773.26|2765.56|2773.08|2765.38|12
1647510640000|2022-03-17 09:50:40|2773.02|2765.32|2773.29|2765.59|2773.37|2765.67|2772.33|2764.63|24
1647510650000|2022-03-17 09:50:50|2773.17|2765.47|2772.82|2765.12|2773.29|2765.59|2772.68|2764.98|28
1647510660000|2022-03-17 09:51:00|2772.77|2765.07|2772.37|2764.67|2772.77|2765.07|2772.37|2764.67|21
1647510670000|2022-03-17 09:51:10|2772.27|2764.57|2772.54|2764.84|2772.54|2764.84|2772.27|2764.57|24
1647510680000|2022-03-17 09:51:20|2772.47|2764.77|2771.83|2764.13|2772.56|2764.86|2771.83|2764.13|18
1647510690000|2022-03-17 09:51:30|2772.62|2764.92|2773.61|2765.91|2773.61|2765.91|2772.19|2764.49|27
1647510700000|2022-03-17 09:51:40|2773.62|2765.92|2775.61|2767.91|2775.64|2767.94|2773.62|2765.92|36
1647510710000|2022-03-17 09:51:50|2775.46|2767.76|2774.73|2767.03|2775.71|2768.01|2774.73|2767.03|32
1647510720000|2022-03-17 09:52:00|2775.17|2767.47|2775.29|2767.59|2775.37|2767.67|2774.71|2767.01|38
1647510730000|2022-03-17 09:52:10|2775.34|2767.64|2775.09|2767.39|2775.49|2767.79|2774.84|2767.14|33
1647510740000|2022-03-17 09:52:20|2775.02|2767.32|2775.54|2767.84|2775.58|2767.88|2775.02|2767.32|31
1647510750000|2022-03-17 09:52:30|2775.53|2767.83|2775.52|2767.82|2775.61|2767.91|2775.33|2767.63|20
1647510760000|2022-03-17 09:52:40|2775.49|2767.79|2775.47|2767.77|2775.63|2767.93|2775.47|2767.77|25
1647510770000|2022-03-17 09:52:50|2775.45|2767.75|2777.02|2769.32|2777.23|2769.53|2775.45|2767.75|33
1647510780000|2022-03-17 09:53:00|2777.01|2769.31|2777.82|2770.12|2777.89|2770.19|2777|2769.3|28
1647510790000|2022-03-17 09:53:10|2777.94|2770.24|2777.7|2770|2777.94|2770.24|2777.22|2769.52|36
1647510800000|2022-03-17 09:53:20|2777.52|2769.82|2776.24|2768.54|2777.66|2769.96|2776.09|2768.39|31
1647510810000|2022-03-17 09:53:30|2776.14|2768.44|2776.47|2768.77|2776.5|2768.8|2776.14|2768.44|21
1647510820000|2022-03-17 09:53:40|2776.39|2768.69|2775.63|2767.93|2776.39|2768.69|2775.59|2767.89|26
1647510830000|2022-03-17 09:53:50|2775.61|2767.91|2775.63|2767.93|2775.72|2768.02|2775.59|2767.89|18
1647510840000|2022-03-17 09:54:00|2775.64|2767.94|2774.62|2766.92|2775.74|2768.04|2774.62|2766.92|28
1647510850000|2022-03-17 09:54:10|2774.48|2766.78|2773.69|2765.99|2774.62|2766.92|2773.69|2765.99|35
1647510860000|2022-03-17 09:54:20|2773.66|2765.96|2773.88|2766.18|2774.04|2766.34|2773.43|2765.73|24
1647510870000|2022-03-17 09:54:30|2773.96|2766.26|2773.6|2765.9|2773.96|2766.26|2773.52|2765.82|23
1647510880000|2022-03-17 09:54:40|2773.71|2766.01|2773.5|2765.8|2773.9|2766.2|2773.5|2765.8|24
1647510890000|2022-03-17 09:54:50|2773.59|2765.89|2773.23|2765.53|2773.89|2766.19|2773.15|2765.45|37
1647510900000|2022-03-17 09:55:00|2773.11|2765.41|2773.36|2765.66|2773.4|2765.7|2773.1|2765.4|17
1647510910000|2022-03-17 09:55:10|2773.37|2765.67|2772.44|2764.74|2773.37|2765.67|2772.44|2764.74|20
1647510920000|2022-03-17 09:55:20|2772.33|2764.63|2771.28|2763.58|2772.37|2764.67|2771.28|2763.58|34
1647510930000|2022-03-17 09:55:30|2771.26|2763.56|2770.55|2762.85|2771.27|2763.57|2770.55|2762.85|26
1647510940000|2022-03-17 09:55:40|2770.61|2762.91|2769.83|2762.13|2770.81|2763.11|2769.71|2762.01|31
1647510950000|2022-03-17 09:55:50|2769.84|2762.14|2769.58|2761.88|2769.86|2762.16|2769.43|2761.73|33
1647510960000|2022-03-17 09:56:00|2769.55|2761.85|2768.33|2760.63|2769.55|2761.85|2768.33|2760.63|28
1647510970000|2022-03-17 09:56:10|2768.25|2760.55|2768.29|2760.59|2768.29|2760.59|2767.84|2760.14|29
1647510980000|2022-03-17 09:56:20|2768.3|2760.6|2769.11|2761.41|2769.17|2761.47|2768.3|2760.6|29
1647510990000|2022-03-17 09:56:30|2768.81|2761.11|2769.31|2761.61|2769.42|2761.72|2768.81|2761.11|21
1647511000000|2022-03-17 09:56:40|2769.43|2761.73|2769.78|2762.08|2769.79|2762.09|2769.06|2761.36|29
1647511010000|2022-03-17 09:56:50|2769.57|2761.87|2770.6|2762.9|2770.77|2763.07|2769.51|2761.81|29
1647511020000|2022-03-17 09:57:00|2770.84|2763.14|2772.04|2764.34|2772.67|2764.97|2770.84|2763.14|39
1647511030000|2022-03-17 09:57:10|2771.83|2764.13|2771.62|2763.92|2772.49|2764.79|2771.62|2763.92|37
1647511040000|2022-03-17 09:57:20|2771.69|2763.99|2772.88|2765.18|2772.88|2765.18|2771.69|2763.99|32
1647511050000|2022-03-17 09:57:30|2772.86|2765.16|2773.01|2765.31|2773.27|2765.57|2772.77|2765.07|30
1647511060000|2022-03-17 09:57:40|2773.21|2765.51|2773.24|2765.54|2773.24|2765.54|2772.88|2765.18|21
1647511070000|2022-03-17 09:57:50|2773.09|2765.39|2773.12|2765.42|2773.2|2765.5|2772.52|2764.82|31
1647511080000|2022-03-17 09:58:00|2773.03|2765.33|2773.16|2765.46|2773.21|2765.51|2772.65|2764.95|24
1647511090000|2022-03-17 09:58:10|2773.15|2765.45|2773.63|2765.93|2773.65|2765.95|2773.11|2765.41|22
1647511100000|2022-03-17 09:58:20|2773.69|2765.99|2773.71|2766.01|2773.76|2766.06|2773.55|2765.85|27
1647511110000|2022-03-17 09:58:30|2773.78|2766.08|2773.87|2766.17|2773.87|2766.17|2773.74|2766.04|29
1647511120000|2022-03-17 09:58:40|2773.77|2766.07|2773.73|2766.03|2773.79|2766.09|2773.31|2765.61|31
1647511130000|2022-03-17 09:58:50|2773.72|2766.02|2773.73|2766.03|2773.78|2766.08|2773.59|2765.89|27
1647511140000|2022-03-17 09:59:00|2773.71|2766.01|2772.88|2765.18|2773.8|2766.1|2772.88|2765.18|22
1647511150000|2022-03-17 09:59:10|2772.78|2765.08|2772.76|2765.06|2772.85|2765.15|2772.52|2764.82|38
1647511160000|2022-03-17 09:59:20|2772.72|2765.02|2772.31|2764.61|2772.86|2765.16|2772.26|2764.56|34
1647511170000|2022-03-17 09:59:30|2772.28|2764.58|2772.36|2764.66|2772.49|2764.79|2772.28|2764.58|8
1647511180000|2022-03-17 09:59:40|2772.49|2764.79|2773.5|2765.8|2773.69|2765.99|2772.45|2764.75|30
1647511190000|2022-03-17 09:59:50|2773.51|2765.81|2773.55|2765.85|2773.75|2766.05|2773.36|2765.66|29
1647511200000|2022-03-17 10:00:00|2773.53|2765.83|2770.2|2762.5|2773.76|2766.06|2769.97|2762.27|31
1647511210000|2022-03-17 10:00:10|2769.96|2762.26|2768.13|2760.43|2770|2762.3|2768.13|2760.43|39
1647511220000|2022-03-17 10:00:20|2767.98|2760.28|2766.02|2758.32|2768.1|2760.4|2765.13|2757.43|38
1647511230000|2022-03-17 10:00:30|2766|2758.3|2765.99|2758.29|2767|2759.3|2765.75|2758.05|39
1647511240000|2022-03-17 10:00:40|2765.48|2757.78|2764.45|2756.75|2766.73|2759.03|2763.83|2756.13|38
1647511250000|2022-03-17 10:00:50|2764.08|2756.38|2764.52|2756.82|2765.8|2758.1|2764.08|2756.38|37
1647511260000|2022-03-17 10:01:00|2764.43|2756.73|2763.84|2756.14|2764.87|2757.17|2763.4|2755.7|36
1647511270000|2022-03-17 10:01:10|2763.94|2756.24|2762.72|2755.02|2764.23|2756.53|2762.72|2755.02|39
1647511280000|2022-03-17 10:01:20|2762.81|2755.11|2763.67|2755.97|2763.69|2755.99|2762.77|2755.07|33
1647511290000|2022-03-17 10:01:30|2763.78|2756.08|2763.71|2756.01|2764.12|2756.42|2763.63|2755.93|34
1647511300000|2022-03-17 10:01:40|2763.49|2755.79|2763.06|2755.36|2763.76|2756.06|2762.91|2755.21|32
1647511310000|2022-03-17 10:01:50|2763.31|2755.61|2763.71|2756.01|2764.21|2756.51|2763|2755.3|35
1647511320000|2022-03-17 10:02:00|2763.7|2756|2764.5|2756.8|2764.5|2756.8|2763.3|2755.6|26
1647511330000|2022-03-17 10:02:10|2764.45|2756.75|2767.06|2759.36|2768.23|2760.53|2763.86|2756.16|39
1647511340000|2022-03-17 10:02:20|2766.64|2758.94|2765.73|2758.03|2766.64|2758.94|2764.82|2757.12|39
1647511350000|2022-03-17 10:02:30|2765.75|2758.05|2766.04|2758.34|2766.04|2758.34|2764.78|2757.08|36
1647511360000|2022-03-17 10:02:40|2766.07|2758.37|2764.93|2757.23|2766.77|2759.07|2764.9|2757.2|34
1647511370000|2022-03-17 10:02:50|2764.09|2756.39|2763.57|2755.87|2764.09|2756.39|2763.08|2755.38|34
1647511380000|2022-03-17 10:03:00|2763.26|2755.56|2764.06|2756.36|2764.06|2756.36|2761.87|2754.17|35
1647511390000|2022-03-17 10:03:10|2764.01|2756.31|2765.2|2757.5|2765.29|2757.59|2763.82|2756.12|39
1647511400000|2022-03-17 10:03:20|2765.24|2757.54|2765.36|2757.66|2765.78|2758.08|2764.95|2757.25|35
1647511410000|2022-03-17 10:03:30|2764.96|2757.26|2764.62|2756.92|2764.96|2757.26|2764.39|2756.69|30
1647511420000|2022-03-17 10:03:40|2764.44|2756.74|2764.47|2756.77|2764.69|2756.99|2764.17|2756.47|29
1647511430000|2022-03-17 10:03:50|2764.46|2756.76|2764.81|2757.11|2764.81|2757.11|2764.21|2756.51|29
1647511440000|2022-03-17 10:04:00|2765.16|2757.46|2765.23|2757.53|2765.54|2757.84|2764.45|2756.75|38
1647511450000|2022-03-17 10:04:10|2765.22|2757.52|2765.49|2757.79|2765.49|2757.79|2764.46|2756.76|31
1647511460000|2022-03-17 10:04:20|2765.38|2757.68|2764.57|2756.87|2765.52|2757.82|2764.37|2756.67|35
1647511470000|2022-03-17 10:04:30|2764.54|2756.84|2764.4|2756.7|2764.99|2757.29|2764.21|2756.51|33
1647511480000|2022-03-17 10:04:40|2764.38|2756.68|2764.6|2756.9|2765.01|2757.31|2764.33|2756.63|33
1647511490000|2022-03-17 10:04:50|2764.61|2756.91|2765.08|2757.38|2765.23|2757.53|2764.61|2756.91|25
1647511500000|2022-03-17 10:05:00|2765.23|2757.53|2765.18|2757.48|2765.73|2758.03|2765|2757.3|30
1647511510000|2022-03-17 10:05:10|2765.21|2757.51|2764.73|2757.03|2765.45|2757.75|2764.68|2756.98|14
1647511520000|2022-03-17 10:05:20|2764.69|2756.99|2764.47|2756.77|2764.79|2757.09|2764.43|2756.73|24
1647511530000|2022-03-17 10:05:30|2764.42|2756.72|2763.07|2755.37|2764.42|2756.72|2762.98|2755.28|24
1647511540000|2022-03-17 10:05:40|2762.98|2755.28|2762.4|2754.7|2763.22|2755.52|2762.4|2754.7|32
1647511550000|2022-03-17 10:05:50|2762.15|2754.45|2762.05|2754.35|2762.7|2755|2761.67|2753.97|33
1647511560000|2022-03-17 10:06:00|2762.12|2754.42|2760.26|2752.56|2762.12|2754.42|2760.05|2752.35|36
1647511570000|2022-03-17 10:06:10|2760.25|2752.55|2759.28|2751.58|2760.26|2752.56|2758.93|2751.23|34
1647511580000|2022-03-17 10:06:20|2759.52|2751.82|2758.53|2750.83|2759.53|2751.83|2758.49|2750.79|34
1647511590000|2022-03-17 10:06:30|2758.77|2751.07|2758.52|2750.82|2758.94|2751.24|2758.38|2750.68|32
1647511600000|2022-03-17 10:06:40|2758.61|2750.91|2759.61|2751.91|2759.61|2751.91|2758.38|2750.68|34
1647511610000|2022-03-17 10:06:50|2759.21|2751.51|2759.3|2751.6|2759.71|2752.01|2759.1|2751.4|38
1647511620000|2022-03-17 10:07:00|2759.23|2751.53|2758.86|2751.16|2759.35|2751.65|2758.75|2751.05|32
1647511630000|2022-03-17 10:07:10|2759.16|2751.46|2758.98|2751.28|2759.59|2751.89|2758.3|2750.6|37
1647511640000|2022-03-17 10:07:20|2758.92|2751.22|2759.69|2751.99|2759.89|2752.19|2758.62|2750.92|37
1647511650000|2022-03-17 10:07:30|2759.79|2752.09|2759.64|2751.94|2760.36|2752.66|2759.39|2751.69|19
1647511660000|2022-03-17 10:07:40|2759.6|2751.9|2759.76|2752.06|2759.8|2752.1|2759.31|2751.61|24
1647511670000|2022-03-17 10:07:50|2759.8|2752.1|2757.48|2749.78|2759.8|2752.1|2757.48|2749.78|37
1647511680000|2022-03-17 10:08:00|2757.66|2749.96|2758.53|2750.83|2758.53|2750.83|2757.26|2749.56|36
1647511690000|2022-03-17 10:08:10|2758.52|2750.82|2758.57|2750.87|2759.01|2751.31|2758.39|2750.69|36
1647511700000|2022-03-17 10:08:20|2758.88|2751.18|2758.42|2750.72|2758.88|2751.18|2758.42|2750.72|28
1647511710000|2022-03-17 10:08:30|2758.67|2750.97|2757.83|2750.13|2758.83|2751.13|2757.7|2750|36
1647511720000|2022-03-17 10:08:40|2757.8|2750.1|2757.46|2749.76|2757.81|2750.11|2757.02|2749.32|36
1647511730000|2022-03-17 10:08:50|2758.04|2750.34|2757.26|2749.56|2758.28|2750.58|2757.26|2749.56|33
1647511740000|2022-03-17 10:09:00|2757.38|2749.68|2756.84|2749.14|2757.77|2750.07|2756.83|2749.13|27
1647511750000|2022-03-17 10:09:10|2756.83|2749.13|2757.2|2749.5|2757.4|2749.7|2756.56|2748.86|37
1647511760000|2022-03-17 10:09:20|2757.15|2749.45|2757.16|2749.46|2757.37|2749.67|2756.94|2749.24|23
1647511770000|2022-03-17 10:09:30|2757.37|2749.67|2757.85|2750.15|2758.23|2750.53|2757.37|2749.67|32
1647511780000|2022-03-17 10:09:40|2757.87|2750.17|2758.75|2751.05|2758.96|2751.26|2757.79|2750.09|36
1647511790000|2022-03-17 10:09:50|2758.83|2751.13|2758.71|2751.01|2759|2751.3|2758.11|2750.41|36
1647511800000|2022-03-17 10:10:00|2758.84|2751.14|2758.48|2750.78|2758.99|2751.29|2758.48|2750.78|36
1647511810000|2022-03-17 10:10:10|2758.28|2750.58|2758.48|2750.78|2758.76|2751.06|2758.26|2750.56|28
1647511820000|2022-03-17 10:10:20|2758.87|2751.17|2759.39|2751.69|2759.68|2751.98|2758.84|2751.14|31
1647511830000|2022-03-17 10:10:30|2759.4|2751.7|2759.11|2751.41|2759.58|2751.88|2758.61|2750.91|34
1647511840000|2022-03-17 10:10:40|2759.1|2751.4|2759.66|2751.96|2760.24|2752.54|2758.9|2751.2|30
1647511850000|2022-03-17 10:10:50|2759.64|2751.94|2759.54|2751.84|2759.76|2752.06|2759.36|2751.66|32
1647511860000|2022-03-17 10:11:00|2759.57|2751.87|2758.98|2751.28|2759.57|2751.87|2758.86|2751.16|28
1647511870000|2022-03-17 10:11:10|2759|2751.3|2758.62|2750.92|2759.22|2751.52|2758.36|2750.66|23
1647511880000|2022-03-17 10:11:20|2758.58|2750.88|2759.08|2751.38|2759.08|2751.38|2758.15|2750.45|26
1647511890000|2022-03-17 10:11:30|2759.2|2751.5|2759.04|2751.34|2759.57|2751.87|2758.94|2751.24|29
1647511900000|2022-03-17 10:11:40|2759.1|2751.4|2758.58|2750.88|2759.23|2751.53|2758.46|2750.76|32
1647511910000|2022-03-17 10:11:50|2758.9|2751.2|2761.99|2754.29|2762.53|2754.83|2758.78|2751.08|37
1647511920000|2022-03-17 10:12:00|2762.04|2754.34|2759.63|2751.93|2762.05|2754.35|2759.61|2751.91|37
1647511930000|2022-03-17 10:12:10|2759.49|2751.79|2761.54|2753.84|2761.65|2753.95|2759.43|2751.73|31
1647511940000|2022-03-17 10:12:20|2761.56|2753.86|2761.45|2753.75|2761.6|2753.9|2761.19|2753.49|33
1647511950000|2022-03-17 10:12:30|2761.44|2753.74|2761.3|2753.6|2761.45|2753.75|2760.65|2752.95|39
1647511960000|2022-03-17 10:12:40|2761.45|2753.75|2761.06|2753.36|2761.45|2753.75|2760.98|2753.28|39
1647511970000|2022-03-17 10:12:50|2761.07|2753.37|2760.25|2752.55|2761.12|2753.42|2760.08|2752.38|33
1647511980000|2022-03-17 10:13:00|2760.26|2752.56|2760.01|2752.31|2760.95|2753.25|2759.85|2752.15|31
1647511990000|2022-03-17 10:13:10|2760.06|2752.36|2760.36|2752.66|2760.39|2752.69|2760.02|2752.32|31
1647512000000|2022-03-17 10:13:20|2760.27|2752.57|2760.2|2752.5|2760.27|2752.57|2760.2|2752.5|12
1647512010000|2022-03-17 10:13:30|2760.21|2752.51|2760.38|2752.68|2760.42|2752.72|2760.15|2752.45|20
1647512020000|2022-03-17 10:13:40|2760.44|2752.74|2759.8|2752.1|2760.44|2752.74|2759.77|2752.07|37
1647512030000|2022-03-17 10:13:50|2759.81|2752.11|2760.22|2752.52|2760.34|2752.64|2759.7|2752|34
1647512040000|2022-03-17 10:14:00|2760.16|2752.46|2760.16|2752.46|2760.39|2752.69|2760.13|2752.43|28
1647512050000|2022-03-17 10:14:10|2760.15|2752.45|2760.33|2752.63|2761.23|2753.53|2760.15|2752.45|38
1647512060000|2022-03-17 10:14:20|2760.49|2752.79|2760.1|2752.4|2760.54|2752.84|2760.1|2752.4|25
1647512070000|2022-03-17 10:14:30|2760.17|2752.47|2760.22|2752.52|2760.35|2752.65|2760.03|2752.33|30
1647512080000|2022-03-17 10:14:40|2760.23|2752.53|2760.19|2752.49|2760.33|2752.63|2760.12|2752.42|34
1647512090000|2022-03-17 10:14:50|2760.18|2752.48|2760.25|2752.55|2760.34|2752.64|2759.98|2752.28|37
1647512100000|2022-03-17 10:15:00|2760.22|2752.52|2760.66|2752.96|2760.72|2753.02|2760.18|2752.48|32
1647512110000|2022-03-17 10:15:10|2760.55|2752.85|2760.56|2752.86|2761.05|2753.35|2760.34|2752.64|26
1647512120000|2022-03-17 10:15:20|2760.59|2752.89|2760.37|2752.67|2760.76|2753.06|2760.27|2752.57|27
1647512130000|2022-03-17 10:15:30|2760.32|2752.62|2759.22|2751.52|2760.33|2752.63|2759.22|2751.52|26
1647512140000|2022-03-17 10:15:40|2759.21|2751.51|2759.36|2751.66|2759.38|2751.68|2759.01|2751.31|27
1647512150000|2022-03-17 10:15:50|2759.41|2751.71|2759.61|2751.91|2760.03|2752.33|2759.36|2751.66|29
1647512160000|2022-03-17 10:16:00|2759.62|2751.92|2760.52|2752.82|2760.52|2752.82|2759.53|2751.83|33
1647512170000|2022-03-17 10:16:10|2760.55|2752.85|2761.95|2754.25|2762.07|2754.37|2760.46|2752.76|31
1647512180000|2022-03-17 10:16:20|2762.06|2754.36|2762.83|2755.13|2762.97|2755.27|2762.06|2754.36|39
1647512190000|2022-03-17 10:16:30|2762.39|2754.69|2762.32|2754.62|2762.39|2754.69|2761.86|2754.16|34
1647512200000|2022-03-17 10:16:40|2762.27|2754.57|2762.17|2754.47|2762.5|2754.8|2762.14|2754.44|31
1647512210000|2022-03-17 10:16:50|2762.16|2754.46|2762.5|2754.8|2762.5|2754.8|2762.16|2754.46|30
1647512220000|2022-03-17 10:17:00|2762.46|2754.76|2761.57|2753.87|2762.49|2754.79|2761.57|2753.87|28
1647512230000|2022-03-17 10:17:10|2761.51|2753.81|2761.61|2753.91|2761.61|2753.91|2761.13|2753.43|25
1647512240000|2022-03-17 10:17:20|2761.59|2753.89|2761.47|2753.77|2761.69|2753.99|2761.47|2753.77|25
1647512250000|2022-03-17 10:17:30|2761.5|2753.8|2761.95|2754.25|2762.04|2754.34|2761.5|2753.8|35
1647512260000|2022-03-17 10:17:40|2761.99|2754.29|2762.29|2754.59|2762.35|2754.65|2761.95|2754.25|35
1647512270000|2022-03-17 10:17:50|2762.32|2754.62|2762.46|2754.76|2762.85|2755.15|2762.3|2754.6|37
1647512280000|2022-03-17 10:18:00|2762.4|2754.7|2762.07|2754.37|2762.4|2754.7|2761.59|2753.89|29
1647512290000|2022-03-17 10:18:10|2762.01|2754.31|2763.3|2755.6|2763.49|2755.79|2761.93|2754.23|32
1647512300000|2022-03-17 10:18:20|2763.1|2755.4|2763.62|2755.92|2763.65|2755.95|2762.91|2755.21|31
1647512310000|2022-03-17 10:18:30|2763.6|2755.9|2764.18|2756.48|2764.18|2756.48|2763.49|2755.79|29
1647512320000|2022-03-17 10:18:40|2764.03|2756.33|2763.9|2756.2|2764.17|2756.47|2763.76|2756.06|14
1647512330000|2022-03-17 10:18:50|2763.93|2756.23|2763.99|2756.29|2764.17|2756.47|2763.7|2756|28
1647512340000|2022-03-17 10:19:00|2763.84|2756.14|2763.81|2756.11|2763.84|2756.14|2763.42|2755.72|30
1647512350000|2022-03-17 10:19:10|2763.63|2755.93|2763.88|2756.18|2764.09|2756.39|2763.57|2755.87|33
1647512360000|2022-03-17 10:19:20|2763.89|2756.19|2764.93|2757.23|2765.57|2757.87|2763.7|2756|30
1647512370000|2022-03-17 10:19:30|2766.3|2758.6|2766.01|2758.31|2766.33|2758.63|2765.17|2757.47|35
1647512380000|2022-03-17 10:19:40|2765.86|2758.16|2765.53|2757.83|2765.86|2758.16|2764.91|2757.21|30
1647512390000|2022-03-17 10:19:50|2765.52|2757.82|2765.29|2757.59|2765.53|2757.83|2765.26|2757.56|30
1647512400000|2022-03-17 10:20:00|2765.3|2757.6|2764.94|2757.24|2765.58|2757.88|2764.94|2757.24|31
1647512410000|2022-03-17 10:20:10|2764.9|2757.2|2765.25|2757.55|2765.32|2757.62|2764.81|2757.11|31
1647512420000|2022-03-17 10:20:20|2765.21|2757.51|2765.22|2757.52|2765.38|2757.68|2765.18|2757.48|27
1647512430000|2022-03-17 10:20:30|2765.16|2757.46|2765.6|2757.9|2765.7|2758|2765.15|2757.45|29
1647512440000|2022-03-17 10:20:40|2765.59|2757.89|2765.56|2757.86|2765.74|2758.04|2765.46|2757.76|15
1647512450000|2022-03-17 10:20:50|2765.46|2757.76|2765.74|2758.04|2766.13|2758.43|2765.46|2757.76|30
1647512460000|2022-03-17 10:21:00|2765.69|2757.99|2764.81|2757.11|2765.69|2757.99|2764.81|2757.11|36
1647512470000|2022-03-17 10:21:10|2764.79|2757.09|2764.64|2756.94|2765.07|2757.37|2764.64|2756.94|25
1647512480000|2022-03-17 10:21:20|2764.78|2757.08|2764.66|2756.96|2764.78|2757.08|2764.34|2756.64|27
1647512490000|2022-03-17 10:21:30|2764.68|2756.98|2764.58|2756.88|2764.76|2757.06|2764.53|2756.83|25
1647512500000|2022-03-17 10:21:40|2764.57|2756.87|2764.71|2757.01|2764.72|2757.02|2764.54|2756.84|20
1647512510000|2022-03-17 10:21:50|2764.65|2756.95|2764.73|2757.03|2764.8|2757.1|2764.61|2756.91|24
1647512520000|2022-03-17 10:22:00|2764.67|2756.97|2763.82|2756.12|2764.67|2756.97|2763.54|2755.84|29
1647512530000|2022-03-17 10:22:10|2763.83|2756.13|2764.51|2756.81|2764.51|2756.81|2763.59|2755.89|32
1647512540000|2022-03-17 10:22:20|2764.5|2756.8|2765.01|2757.31|2765.03|2757.33|2764.5|2756.8|31
1647512550000|2022-03-17 10:22:30|2765.03|2757.33|2765.27|2757.57|2765.52|2757.82|2765.03|2757.33|26
1647512560000|2022-03-17 10:22:40|2765.28|2757.58|2765.29|2757.59|2765.46|2757.76|2764.84|2757.14|27
1647512570000|2022-03-17 10:22:50|2765.22|2757.52|2765.33|2757.63|2765.67|2757.97|2765.13|2757.43|34
1647512580000|2022-03-17 10:23:00|2765.36|2757.66|2765.57|2757.87|2765.58|2757.88|2765.36|2757.66|20
1647512590000|2022-03-17 10:23:10|2765.58|2757.88|2766.35|2758.65|2766.66|2758.96|2765.44|2757.74|34
1647512600000|2022-03-17 10:23:20|2766.37|2758.67|2765.58|2757.88|2766.42|2758.72|2765.58|2757.88|34
1647512610000|2022-03-17 10:23:30|2765.57|2757.87|2763.03|2755.33|2766.07|2758.37|2762.63|2754.93|33
1647512620000|2022-03-17 10:23:40|2763.12|2755.42|2763.72|2756.02|2764.8|2757.1|2763.1|2755.4|38
1647512630000|2022-03-17 10:23:50|2763.73|2756.03|2764.25|2756.55|2764.36|2756.66|2763.73|2756.03|24
1647512640000|2022-03-17 10:24:00|2764.36|2756.66|2764.33|2756.63|2764.46|2756.76|2764.24|2756.54|32
1647512650000|2022-03-17 10:24:10|2764.47|2756.77|2764.89|2757.19|2764.95|2757.25|2764.29|2756.59|32
1647512660000|2022-03-17 10:24:20|2764.8|2757.1|2766.05|2758.35|2766.05|2758.35|2764.79|2757.09|34
1647512670000|2022-03-17 10:24:30|2766.09|2758.39|2766.26|2758.56|2766.43|2758.73|2766.05|2758.35|31
1647512680000|2022-03-17 10:24:40|2766.25|2758.55|2765.94|2758.24|2766.28|2758.58|2765.68|2757.98|34
1647512690000|2022-03-17 10:24:50|2765.8|2758.1|2765.75|2758.05|2766.14|2758.44|2765.65|2757.95|35
1647512700000|2022-03-17 10:25:00|2765.83|2758.13|2766.19|2758.49|2766.19|2758.49|2765.74|2758.04|28
1647512710000|2022-03-17 10:25:10|2766.1|2758.4|2765.05|2757.35|2766.26|2758.56|2765.05|2757.35|34
1647512720000|2022-03-17 10:25:20|2765.01|2757.31|2764.71|2757.01|2765.01|2757.31|2764.54|2756.84|33
1647512730000|2022-03-17 10:25:30|2764.72|2757.02|2765.38|2757.68|2765.4|2757.7|2764.65|2756.95|29
1647512740000|2022-03-17 10:25:40|2765.36|2757.66|2764.95|2757.25|2765.66|2757.96|2764.95|2757.25|26
1647512750000|2022-03-17 10:25:50|2764.93|2757.23|2764.66|2756.96|2764.93|2757.23|2764.58|2756.88|34
1647512760000|2022-03-17 10:26:00|2764.64|2756.94|2764.51|2756.81|2764.71|2757.01|2764.46|2756.76|31
1647512770000|2022-03-17 10:26:10|2764.49|2756.79|2764.49|2756.79|2764.63|2756.93|2764.44|2756.74|25
1647512780000|2022-03-17 10:26:20|2764.56|2756.86|2764.35|2756.65|2764.76|2757.06|2764.27|2756.57|29
1647512790000|2022-03-17 10:26:30|2764.34|2756.64|2764.36|2756.66|2764.55|2756.85|2764.26|2756.56|34
1647512800000|2022-03-17 10:26:40|2764.25|2756.55|2764.39|2756.69|2764.44|2756.74|2764.19|2756.49|30
1647512810000|2022-03-17 10:26:50|2764.38|2756.68|2764.2|2756.5|2764.4|2756.7|2764.2|2756.5|35
1647512820000|2022-03-17 10:27:00|2764.29|2756.59|2762.77|2755.07|2764.29|2756.59|2762.66|2754.96|36
1647512830000|2022-03-17 10:27:10|2762.72|2755.02|2762.97|2755.27|2763.08|2755.38|2762.7|2755|30
1647512840000|2022-03-17 10:27:20|2763.03|2755.33|2762.82|2755.12|2763.18|2755.48|2762.78|2755.08|31
1647512850000|2022-03-17 10:27:30|2762.8|2755.1|2762.51|2754.81|2762.87|2755.17|2762.49|2754.79|31
1647512860000|2022-03-17 10:27:40|2762.55|2754.85|2761.84|2754.14|2762.64|2754.94|2761.7|2754|33
1647512870000|2022-03-17 10:27:50|2761.86|2754.16|2761.48|2753.78|2761.98|2754.28|2761.48|2753.78|34
1647512880000|2022-03-17 10:28:00|2761.54|2753.84|2761.03|2753.33|2761.75|2754.05|2761.03|2753.33|34
1647512890000|2022-03-17 10:28:10|2761.04|2753.34|2761.33|2753.63|2761.33|2753.63|2761|2753.3|32
1647512900000|2022-03-17 10:28:20|2761.31|2753.61|2761.42|2753.72|2761.49|2753.79|2761.23|2753.53|27
1647512910000|2022-03-17 10:28:30|2761.57|2753.87|2763.1|2755.4|2763.11|2755.41|2761.57|2753.87|35
1647512920000|2022-03-17 10:28:40|2763.11|2755.41|2763.12|2755.42|2763.16|2755.46|2762.93|2755.23|31
1647512930000|2022-03-17 10:28:50|2763.18|2755.48|2762.06|2754.36|2763.32|2755.62|2762.06|2754.36|32
1647512940000|2022-03-17 10:29:00|2762.12|2754.42|2762.24|2754.54|2762.29|2754.59|2761.92|2754.22|23
1647512950000|2022-03-17 10:29:10|2762.25|2754.55|2763.24|2755.54|2763.32|2755.62|2762.2|2754.5|32
1647512960000|2022-03-17 10:29:20|2763.22|2755.52|2763.87|2756.17|2764.04|2756.34|2763.21|2755.51|38
1647512970000|2022-03-17 10:29:30|2763.74|2756.04|2764.43|2756.73|2764.61|2756.91|2763.69|2755.99|32
1647512980000|2022-03-17 10:29:40|2764.42|2756.72|2764.41|2756.71|2764.59|2756.89|2764.27|2756.57|26
1647512990000|2022-03-17 10:29:50|2764.43|2756.73|2764.39|2756.69|2764.43|2756.73|2764.27|2756.57|26
1647513000000|2022-03-17 10:30:00|2764.32|2756.62|2766.8|2759.1|2766.8|2759.1|2764.19|2756.49|36
1647513010000|2022-03-17 10:30:10|2766.74|2759.04|2766.72|2759.02|2767.08|2759.38|2765.25|2757.55|37
1647513020000|2022-03-17 10:30:20|2766.5|2758.8|2767.69|2759.99|2767.69|2759.99|2766.43|2758.73|32
1647513030000|2022-03-17 10:30:30|2767.62|2759.92|2766.57|2758.87|2767.79|2760.09|2766.39|2758.69|33
1647513040000|2022-03-17 10:30:40|2766.58|2758.88|2767.37|2759.67|2767.38|2759.68|2766.58|2758.88|29
1647513050000|2022-03-17 10:30:50|2767.39|2759.69|2766.95|2759.25|2767.72|2760.02|2766.95|2759.25|31
1647513060000|2022-03-17 10:31:00|2767.01|2759.31|2767.05|2759.35|2767.05|2759.35|2766.51|2758.81|33
1647513070000|2022-03-17 10:31:10|2767.07|2759.37|2766.12|2758.42|2767.3|2759.6|2766.12|2758.42|35
1647513080000|2022-03-17 10:31:20|2766.28|2758.58|2765.9|2758.2|2766.29|2758.59|2765.65|2757.95|30
1647513090000|2022-03-17 10:31:30|2765.85|2758.15|2765.92|2758.22|2765.98|2758.28|2765.74|2758.04|27
1647513100000|2022-03-17 10:31:40|2765.96|2758.26|2765.43|2757.73|2765.96|2758.26|2765.43|2757.73|28
1647513110000|2022-03-17 10:31:50|2765.37|2757.67|2765.85|2758.15|2765.94|2758.24|2765.06|2757.36|35
1647513120000|2022-03-17 10:32:00|2765.89|2758.19|2765.65|2757.95|2766.21|2758.51|2765.52|2757.82|33
1647513130000|2022-03-17 10:32:10|2765.58|2757.88|2764.94|2757.24|2765.87|2758.17|2764.72|2757.02|29
1647513140000|2022-03-17 10:32:20|2764.85|2757.15|2765.01|2757.31|2765.17|2757.47|2764.85|2757.15|34
1647513150000|2022-03-17 10:32:30|2765.09|2757.39|2764.92|2757.22|2765.18|2757.48|2764.75|2757.05|24
1647513160000|2022-03-17 10:32:40|2764.85|2757.15|2764.56|2756.86|2765.07|2757.37|2764.43|2756.73|35
1647513170000|2022-03-17 10:32:50|2764.54|2756.84|2765.96|2758.26|2766.07|2758.37|2764.46|2756.76|30
1647513180000|2022-03-17 10:33:00|2766.04|2758.34|2765.55|2757.85|2766.04|2758.34|2765.55|2757.85|34
1647513190000|2022-03-17 10:33:10|2765.7|2758|2765.87|2758.17|2765.95|2758.25|2765.54|2757.84|28
1647513200000|2022-03-17 10:33:20|2765.84|2758.14|2765.98|2758.28|2766.14|2758.44|2765.84|2758.14|25
1647513210000|2022-03-17 10:33:30|2765.78|2758.08|2766.25|2758.55|2766.48|2758.78|2765.78|2758.08|29
1647513220000|2022-03-17 10:33:40|2766.27|2758.57|2766.76|2759.06|2766.95|2759.25|2766.22|2758.52|27
1647513230000|2022-03-17 10:33:50|2766.81|2759.11|2767.27|2759.57|2767.37|2759.67|2766.67|2758.97|31
1647513240000|2022-03-17 10:34:00|2767.28|2759.58|2767.09|2759.39|2767.28|2759.58|2767.05|2759.35|26
1647513250000|2022-03-17 10:34:10|2767.13|2759.43|2767.16|2759.46|2767.32|2759.62|2767.09|2759.39|31
1647513260000|2022-03-17 10:34:20|2767.15|2759.45|2767|2759.3|2767.33|2759.63|2766.99|2759.29|27
1647513270000|2022-03-17 10:34:30|2767.01|2759.31|2766.96|2759.26|2767.06|2759.36|2766.74|2759.04|27
1647513280000|2022-03-17 10:34:40|2766.97|2759.27|2766.03|2758.33|2766.99|2759.29|2765.56|2757.86|30
1647513290000|2022-03-17 10:34:50|2766.04|2758.34|2765.49|2757.79|2766.17|2758.47|2765.43|2757.73|32
1647513300000|2022-03-17 10:35:00|2765.58|2757.88|2765.47|2757.77|2765.6|2757.9|2765.23|2757.53|24
1647513310000|2022-03-17 10:35:10|2765.57|2757.87|2765.37|2757.67|2765.72|2758.02|2765.24|2757.54|26
1647513320000|2022-03-17 10:35:20|2765.46|2757.76|2765.67|2757.97|2765.67|2757.97|2765.33|2757.63|23
1647513330000|2022-03-17 10:35:30|2765.68|2757.98|2765.51|2757.81|2765.68|2757.98|2765.35|2757.65|28
1647513340000|2022-03-17 10:35:40|2765.63|2757.93|2765.85|2758.15|2765.85|2758.15|2765.47|2757.77|24
1647513350000|2022-03-17 10:35:50|2765.91|2758.21|2765.77|2758.07|2765.99|2758.29|2765.65|2757.95|26
1647513360000|2022-03-17 10:36:00|2765.81|2758.11|2765.98|2758.28|2765.98|2758.28|2765.71|2758.01|29
1647513370000|2022-03-17 10:36:10|2765.88|2758.18|2765.54|2757.84|2765.96|2758.26|2765.54|2757.84|23
1647513380000|2022-03-17 10:36:20|2765.69|2757.99|2765.66|2757.96|2765.87|2758.17|2765.44|2757.74|19
1647513390000|2022-03-17 10:36:30|2765.55|2757.85|2764.84|2757.14|2765.87|2758.17|2764.69|2756.99|35
1647513400000|2022-03-17 10:36:40|2764.71|2757.01|2764.93|2757.23|2764.98|2757.28|2764.54|2756.84|30
1647513410000|2022-03-17 10:36:50|2764.99|2757.29|2764.91|2757.21|2765|2757.3|2764.71|2757.01|27
1647513420000|2022-03-17 10:37:00|2764.78|2757.08|2765.05|2757.35|2765.12|2757.42|2764.74|2757.04|26
1647513430000|2022-03-17 10:37:10|2765.12|2757.42|2763.29|2755.59|2765.3|2757.6|2763.29|2755.59|35
1647513440000|2022-03-17 10:37:20|2763.23|2755.53|2763.41|2755.71|2763.41|2755.71|2762.77|2755.07|36
1647513450000|2022-03-17 10:37:30|2763.54|2755.84|2764.74|2757.04|2764.77|2757.07|2763.39|2755.69|34
1647513460000|2022-03-17 10:37:40|2764.69|2756.99|2765.27|2757.57|2765.3|2757.6|2764.56|2756.86|38
1647513470000|2022-03-17 10:37:50|2765.31|2757.61|2765.61|2757.91|2765.72|2758.02|2765.25|2757.55|33
1647513480000|2022-03-17 10:38:00|2765.58|2757.88|2765.5|2757.8|2765.59|2757.89|2765.38|2757.68|25
1647513490000|2022-03-17 10:38:10|2765.6|2757.9|2765.18|2757.48|2765.84|2758.14|2765.18|2757.48|33
1647513500000|2022-03-17 10:38:20|2765.19|2757.49|2765.17|2757.47|2765.74|2758.04|2765.17|2757.47|34
1647513510000|2022-03-17 10:38:30|2765.14|2757.44|2761.48|2753.78|2765.33|2757.63|2761.45|2753.75|34
1647513520000|2022-03-17 10:38:40|2761.31|2753.61|2762.96|2755.26|2762.99|2755.29|2760.84|2753.14|35
1647513530000|2022-03-17 10:38:50|2762.98|2755.28|2763.7|2756|2764.05|2756.35|2762.75|2755.05|36
1647513540000|2022-03-17 10:39:00|2763.8|2756.1|2768.17|2760.47|2768.17|2760.47|2763.8|2756.1|38
1647513550000|2022-03-17 10:39:10|2768.18|2760.48|2769.28|2761.58|2771.3|2763.6|2768.18|2760.48|37
1647513560000|2022-03-17 10:39:20|2769.18|2761.48|2768.64|2760.94|2770.75|2763.05|2768.62|2760.92|33
1647513570000|2022-03-17 10:39:30|2768.85|2761.15|2768.03|2760.33|2768.98|2761.28|2767.66|2759.96|30
1647513580000|2022-03-17 10:39:40|2769.28|2761.58|2770.47|2762.77|2770.72|2763.02|2769.28|2761.58|34
1647513590000|2022-03-17 10:39:50|2770.49|2762.79|2770.75|2763.05|2771.02|2763.32|2770.27|2762.57|37
1647513600000|2022-03-17 10:40:00|2770.73|2763.03|2772.06|2764.36|2772.17|2764.47|2770.58|2762.88|37
1647513610000|2022-03-17 10:40:10|2772.05|2764.35|2772.26|2764.56|2772.44|2764.74|2771.78|2764.08|38
1647513620000|2022-03-17 10:40:20|2771.96|2764.26|2771.8|2764.1|2772.83|2765.13|2771.58|2763.88|40
1647513630000|2022-03-17 10:40:30|2771.92|2764.22|2773|2765.3|2773.09|2765.39|2771.85|2764.15|36
1647513640000|2022-03-17 10:40:40|2772.99|2765.29|2773.11|2765.41|2773.2|2765.5|2772.97|2765.27|28
1647513650000|2022-03-17 10:40:50|2773.18|2765.48|2775.55|2767.85|2775.57|2767.87|2772.94|2765.24|37
1647513660000|2022-03-17 10:41:00|2775.65|2767.95|2778.19|2770.49|2778.66|2770.96|2775.6|2767.9|38
1647513670000|2022-03-17 10:41:10|2778.18|2770.48|2779.11|2771.41|2779.91|2772.21|2778.18|2770.48|39
1647513680000|2022-03-17 10:41:20|2778.99|2771.29|2778.36|2770.66|2780.7|2773|2778.36|2770.66|40
1647513690000|2022-03-17 10:41:30|2778.23|2770.53|2776.85|2769.15|2778.26|2770.56|2776.56|2768.86|35
1647513700000|2022-03-17 10:41:40|2776.73|2769.03|2776.75|2769.05|2777.35|2769.65|2776.67|2768.97|33
1647513710000|2022-03-17 10:41:50|2776.63|2768.93|2777.22|2769.52|2777.29|2769.59|2776.52|2768.82|33
1647513720000|2022-03-17 10:42:00|2777.14|2769.44|2775.66|2767.96|2777.14|2769.44|2775.25|2767.55|36
1647513730000|2022-03-17 10:42:10|2775.59|2767.89|2774.13|2766.43|2775.86|2768.16|2773.54|2765.84|37
1647513740000|2022-03-17 10:42:20|2774.18|2766.48|2773.76|2766.06|2774.28|2766.58|2773.55|2765.85|35
1647513750000|2022-03-17 10:42:30|2773.8|2766.1|2773.16|2765.46|2773.97|2766.27|2773.12|2765.42|35
1647513760000|2022-03-17 10:42:40|2773.19|2765.49|2773.26|2765.56|2773.29|2765.59|2773.03|2765.33|31
1647513770000|2022-03-17 10:42:50|2773.24|2765.54|2771.78|2764.08|2773.24|2765.54|2771.06|2763.36|36
1647513780000|2022-03-17 10:43:00|2772.07|2764.37|2772.46|2764.76|2772.46|2764.76|2771.73|2764.03|38
1647513790000|2022-03-17 10:43:10|2772.4|2764.7|2772.62|2764.92|2773.3|2765.6|2772.35|2764.65|35
1647513800000|2022-03-17 10:43:20|2772.7|2765|2772.17|2764.47|2772.78|2765.08|2772.17|2764.47|35
1647513810000|2022-03-17 10:43:30|2771.88|2764.18|2772.2|2764.5|2772.2|2764.5|2771.31|2763.61|32
1647513820000|2022-03-17 10:43:40|2772.37|2764.67|2773.47|2765.77|2773.47|2765.77|2772.37|2764.67|30
1647513830000|2022-03-17 10:43:50|2773.46|2765.76|2773.22|2765.52|2773.58|2765.88|2773.09|2765.39|22
1647513840000|2022-03-17 10:44:00|2773.27|2765.57|2774.16|2766.46|2774.4|2766.7|2773.12|2765.42|23
1647513850000|2022-03-17 10:44:10|2774.19|2766.49|2774.77|2767.07|2774.82|2767.12|2773.28|2765.58|36
1647513860000|2022-03-17 10:44:20|2775.22|2767.52|2775.12|2767.42|2775.61|2767.91|2775.08|2767.38|31
1647513870000|2022-03-17 10:44:30|2775.22|2767.52|2775.02|2767.32|2775.43|2767.73|2774.94|2767.24|25
1647513880000|2022-03-17 10:44:40|2775|2767.3|2774.84|2767.14|2775.45|2767.75|2774.76|2767.06|28
1647513890000|2022-03-17 10:44:50|2774.93|2767.23|2775.47|2767.77|2775.55|2767.85|2774.87|2767.17|27
1647513900000|2022-03-17 10:45:00|2775.39|2767.69|2774.97|2767.27|2775.48|2767.78|2774.66|2766.96|28
1647513910000|2022-03-17 10:45:10|2774.98|2767.28|2773.76|2766.06|2774.98|2767.28|2773.66|2765.96|35
1647513920000|2022-03-17 10:45:20|2773.8|2766.1|2773.43|2765.73|2774.2|2766.5|2773.01|2765.31|37
1647513930000|2022-03-17 10:45:30|2772.85|2765.15|2773.08|2765.38|2773.62|2765.92|2772.75|2765.05|32
1647513940000|2022-03-17 10:45:40|2773.09|2765.39|2774.59|2766.89|2774.59|2766.89|2773.09|2765.39|39
1647513950000|2022-03-17 10:45:50|2774.63|2766.93|2775.9|2768.2|2775.9|2768.2|2773.92|2766.22|34
1647513960000|2022-03-17 10:46:00|2775.83|2768.13|2775.73|2768.03|2776.75|2769.05|2775.03|2767.33|38
1647513970000|2022-03-17 10:46:10|2775.84|2768.14|2776.16|2768.46|2776.19|2768.49|2774.73|2767.03|25
1647513980000|2022-03-17 10:46:20|2776.15|2768.45|2775.77|2768.07|2776.91|2769.21|2775.18|2767.48|32
1647513990000|2022-03-17 10:46:30|2776.11|2768.41|2776.62|2768.92|2776.98|2769.28|2775.18|2767.48|27
1647514000000|2022-03-17 10:46:40|2776.41|2768.71|2774.8|2767.1|2776.41|2768.71|2774.43|2766.73|37
1647514010000|2022-03-17 10:46:50|2774.83|2767.13|2775.94|2768.24|2776.15|2768.45|2774.04|2766.34|39
1647514020000|2022-03-17 10:47:00|2775.89|2768.19|2775.04|2767.34|2775.89|2768.19|2774.22|2766.52|34
1647514030000|2022-03-17 10:47:10|2774.69|2766.99|2775.09|2767.39|2775.46|2767.76|2774.48|2766.78|36
1647514040000|2022-03-17 10:47:20|2775.39|2767.69|2775.25|2767.55|2776.12|2768.42|2775|2767.3|30
1647514050000|2022-03-17 10:47:30|2775.09|2767.39|2775.13|2767.43|2775.3|2767.6|2774.88|2767.18|30
1647514060000|2022-03-17 10:47:40|2775.04|2767.34|2775.01|2767.31|2775.26|2767.56|2774.98|2767.28|24
1647514070000|2022-03-17 10:47:50|2775.07|2767.37|2775.02|2767.32|2775.17|2767.47|2774.97|2767.27|32
1647514080000|2022-03-17 10:48:00|2775.03|2767.33|2775.75|2768.05|2775.75|2768.05|2774.86|2767.16|26
1647514090000|2022-03-17 10:48:10|2775.85|2768.15|2776.13|2768.43|2776.3|2768.6|2775.75|2768.05|28
1647514100000|2022-03-17 10:48:20|2775.99|2768.29|2776.45|2768.75|2776.53|2768.83|2775.75|2768.05|27
1647514110000|2022-03-17 10:48:30|2776.36|2768.66|2776.08|2768.38|2776.57|2768.87|2776.01|2768.31|34
1647514120000|2022-03-17 10:48:40|2776.11|2768.41|2776.02|2768.32|2776.25|2768.55|2775.95|2768.25|34
1647514130000|2022-03-17 10:48:50|2776|2768.3|2776.34|2768.64|2776.45|2768.75|2775.75|2768.05|32
1647514140000|2022-03-17 10:49:00|2776.27|2768.57|2776.17|2768.47|2776.36|2768.66|2775.76|2768.06|32
1647514150000|2022-03-17 10:49:10|2775.92|2768.22|2775.66|2767.96|2776.1|2768.4|2775.66|2767.96|16
1647514160000|2022-03-17 10:49:20|2776.1|2768.4|2776.78|2769.08|2776.9|2769.2|2775.77|2768.07|33
1647514170000|2022-03-17 10:49:30|2776.91|2769.21|2778.01|2770.31|2778.01|2770.31|2776.41|2768.71|36
1647514180000|2022-03-17 10:49:40|2777.89|2770.19|2777.2|2769.5|2777.89|2770.19|2776.72|2769.02|32
1647514190000|2022-03-17 10:49:50|2777.21|2769.51|2777.88|2770.18|2778.12|2770.42|2777.21|2769.51|35
1647514200000|2022-03-17 10:50:00|2777.9|2770.2|2777.72|2770.02|2778.06|2770.36|2777.63|2769.93|25
1647514210000|2022-03-17 10:50:10|2777.3|2769.6|2777.38|2769.68|2777.45|2769.75|2777.05|2769.35|31
1647514220000|2022-03-17 10:50:20|2777.43|2769.73|2776.81|2769.11|2777.51|2769.81|2776.76|2769.06|37
1647514230000|2022-03-17 10:50:30|2776.76|2769.06|2776.66|2768.96|2776.87|2769.17|2776.64|2768.94|19
1647514240000|2022-03-17 10:50:40|2776.67|2768.97|2775.78|2768.08|2776.67|2768.97|2775.78|2768.08|29
1647514250000|2022-03-17 10:50:50|2775.66|2767.96|2776.23|2768.53|2776.85|2769.15|2775.63|2767.93|37
1647514260000|2022-03-17 10:51:00|2776.16|2768.46|2777.58|2769.88|2777.86|2770.16|2776.05|2768.35|33
1647514270000|2022-03-17 10:51:10|2777.91|2770.21|2777.68|2769.98|2778.3|2770.6|2777.58|2769.88|29
1647514280000|2022-03-17 10:51:20|2777.54|2769.84|2777.3|2769.6|2777.68|2769.98|2777.14|2769.44|35
1647514290000|2022-03-17 10:51:30|2777.19|2769.49|2776.95|2769.25|2777.19|2769.49|2776.26|2768.56|31
1647514300000|2022-03-17 10:51:40|2776.94|2769.24|2775.53|2767.83|2776.94|2769.24|2775.49|2767.79|38
1647514310000|2022-03-17 10:51:50|2775.63|2767.93|2775.33|2767.63|2775.72|2768.02|2775.28|2767.58|38
1647514320000|2022-03-17 10:52:00|2775.34|2767.64|2774.04|2766.34|2775.34|2767.64|2773.96|2766.26|36
1647514330000|2022-03-17 10:52:10|2774.07|2766.37|2774.1|2766.4|2774.37|2766.67|2773.98|2766.28|29
1647514340000|2022-03-17 10:52:20|2774.2|2766.5|2774.5|2766.8|2774.68|2766.98|2774.2|2766.5|37
1647514350000|2022-03-17 10:52:30|2774.25|2766.55|2774.16|2766.46|2774.33|2766.63|2773.98|2766.28|22
1647514360000|2022-03-17 10:52:40|2774.15|2766.45|2774.32|2766.62|2774.32|2766.62|2774.02|2766.32|25
1647514370000|2022-03-17 10:52:50|2774.34|2766.64|2774.37|2766.67|2774.44|2766.74|2774.05|2766.35|36
1647514380000|2022-03-17 10:53:00|2774.26|2766.56|2773.38|2765.68|2774.33|2766.63|2773.38|2765.68|36
1647514390000|2022-03-17 10:53:10|2773.2|2765.5|2769.59|2761.89|2773.31|2765.61|2769.37|2761.67|39
1647514400000|2022-03-17 10:53:20|2769.77|2762.07|2770.53|2762.83|2771.08|2763.38|2769.29|2761.59|37
1647514410000|2022-03-17 10:53:30|2770.55|2762.85|2770.44|2762.74|2770.87|2763.17|2770.44|2762.74|29
1647514420000|2022-03-17 10:53:40|2770.48|2762.78|2772.53|2764.83|2772.53|2764.83|2770.44|2762.74|36
1647514430000|2022-03-17 10:53:50|2772.49|2764.79|2772.97|2765.27|2772.97|2765.27|2772.49|2764.79|27
1647514440000|2022-03-17 10:54:00|2772.95|2765.25|2771.95|2764.25|2773.24|2765.54|2771.75|2764.05|35
1647514450000|2022-03-17 10:54:10|2771.96|2764.26|2772.72|2765.02|2772.74|2765.04|2771.86|2764.16|29
1647514460000|2022-03-17 10:54:20|2772.64|2764.94|2773.18|2765.48|2773.28|2765.58|2772.52|2764.82|36
1647514470000|2022-03-17 10:54:30|2773.2|2765.5|2773.26|2765.56|2773.43|2765.73|2772.93|2765.23|25
1647514480000|2022-03-17 10:54:40|2773.25|2765.55|2772.9|2765.2|2773.33|2765.63|2772.87|2765.17|27
1647514490000|2022-03-17 10:54:50|2773.33|2765.63|2773.51|2765.81|2774.03|2766.33|2772.77|2765.07|31
1647514500000|2022-03-17 10:55:00|2772.85|2765.15|2773.43|2765.73|2773.68|2765.98|2772.78|2765.08|30
1647514510000|2022-03-17 10:55:10|2773.54|2765.84|2774.2|2766.5|2774.53|2766.83|2773.42|2765.72|31
1647514520000|2022-03-17 10:55:20|2774.17|2766.47|2774.1|2766.4|2774.21|2766.51|2773.58|2765.88|25
1647514530000|2022-03-17 10:55:30|2774.09|2766.39|2773.77|2766.07|2774.09|2766.39|2773.54|2765.84|17
1647514540000|2022-03-17 10:55:40|2773.58|2765.88|2773.34|2765.64|2773.98|2766.28|2773.29|2765.59|33
1647514550000|2022-03-17 10:55:50|2773.4|2765.7|2773.21|2765.51|2773.51|2765.81|2773.11|2765.41|22
1647514560000|2022-03-17 10:56:00|2773.18|2765.48|2772.83|2765.13|2773.31|2765.61|2772.73|2765.03|23
1647514570000|2022-03-17 10:56:10|2772.82|2765.12|2773.7|2766|2773.76|2766.06|2772.82|2765.12|28
1647514580000|2022-03-17 10:56:20|2773.72|2766.02|2774.31|2766.61|2775.05|2767.35|2773.72|2766.02|36
1647514590000|2022-03-17 10:56:30|2774.3|2766.6|2773.68|2765.98|2774.57|2766.87|2773.4|2765.7|25
1647514600000|2022-03-17 10:56:40|2774.15|2766.45|2774.22|2766.52|2774.69|2766.99|2773.93|2766.23|26
1647514610000|2022-03-17 10:56:50|2774.48|2766.78|2774.48|2766.78|2774.49|2766.79|2774|2766.3|24
1647514620000|2022-03-17 10:57:00|2774.33|2766.63|2775.21|2767.51|2775.21|2767.51|2774.02|2766.32|19
1647514630000|2022-03-17 10:57:10|2775.16|2767.46|2775.43|2767.73|2776.01|2768.31|2774.98|2767.28|27
1647514640000|2022-03-17 10:57:20|2775.42|2767.72|2775.44|2767.74|2775.47|2767.77|2774.88|2767.18|24
1647514650000|2022-03-17 10:57:30|2775.19|2767.49|2775.62|2767.92|2775.94|2768.24|2774.97|2767.27|35
1647514660000|2022-03-17 10:57:40|2775.73|2768.03|2775.37|2767.67|2775.98|2768.28|2775.37|2767.67|26
1647514670000|2022-03-17 10:57:50|2775.51|2767.81|2775.75|2768.05|2775.75|2768.05|2775.38|2767.68|25
1647514680000|2022-03-17 10:58:00|2775.8|2768.1|2775.91|2768.21|2776.46|2768.76|2775.8|2768.1|20
1647514690000|2022-03-17 10:58:10|2775.94|2768.24|2775.75|2768.05|2775.99|2768.29|2775.74|2768.04|19
1647514700000|2022-03-17 10:58:20|2775.74|2768.04|2775.85|2768.15|2776.23|2768.53|2775.66|2767.96|24
1647514710000|2022-03-17 10:58:30|2775.84|2768.14|2775.79|2768.09|2775.87|2768.17|2775.52|2767.82|21
1647514720000|2022-03-17 10:58:40|2775.78|2768.08|2775.84|2768.14|2775.91|2768.21|2775.72|2768.02|25
1647514730000|2022-03-17 10:58:50|2775.67|2767.97|2775.81|2768.11|2775.87|2768.17|2775.46|2767.76|24
1647514740000|2022-03-17 10:59:00|2775.66|2767.96|2775.73|2768.03|2775.81|2768.11|2775.61|2767.91|24
1647514750000|2022-03-17 10:59:10|2775.64|2767.94|2777.91|2770.21|2777.91|2770.21|2775.62|2767.92|33
1647514760000|2022-03-17 10:59:20|2777.9|2770.2|2778.25|2770.55|2778.82|2771.12|2777.53|2769.83|33
1647514770000|2022-03-17 10:59:30|2777.98|2770.28|2777.8|2770.1|2778|2770.3|2777.02|2769.32|36
1647514780000|2022-03-17 10:59:40|2777.81|2770.11|2777.22|2769.52|2778.05|2770.35|2777.22|2769.52|36
1647514790000|2022-03-17 10:59:50|2777.23|2769.53|2776.71|2769.01|2777.29|2769.59|2776.71|2769.01|36
1647514800000|2022-03-17 11:00:00|2776.75|2769.05|2777.61|2769.91|2777.61|2769.91|2776.23|2768.53|33
1647514810000|2022-03-17 11:00:10|2777.93|2770.23|2779.4|2771.7|2779.4|2771.7|2777.92|2770.22|35
1647514820000|2022-03-17 11:00:20|2779.24|2771.54|2777.52|2769.82|2779.39|2771.69|2777.52|2769.82|35
1647514830000|2022-03-17 11:00:30|2777.3|2769.6|2777.12|2769.42|2777.32|2769.62|2776.72|2769.02|33
1647514840000|2022-03-17 11:00:40|2776.95|2769.25|2777.11|2769.41|2777.14|2769.44|2776.52|2768.82|34
1647514850000|2022-03-17 11:00:50|2777.19|2769.49|2776.46|2768.76|2777.23|2769.53|2776.26|2768.56|33
1647514860000|2022-03-17 11:01:00|2776.61|2768.91|2776.83|2769.13|2776.84|2769.14|2776.58|2768.88|24
1647514870000|2022-03-17 11:01:10|2776.68|2768.98|2776.84|2769.14|2776.84|2769.14|2776.58|2768.88|17
1647514880000|2022-03-17 11:01:20|2776.93|2769.23|2775.27|2767.57|2776.93|2769.23|2775.27|2767.57|31
1647514890000|2022-03-17 11:01:30|2775.07|2767.37|2773.25|2765.55|2775.07|2767.37|2773.25|2765.55|38
1647514900000|2022-03-17 11:01:40|2773.19|2765.49|2773.33|2765.63|2773.33|2765.63|2773.04|2765.34|26
1647514910000|2022-03-17 11:01:50|2773.34|2765.64|2773.38|2765.68|2773.4|2765.7|2773.3|2765.6|24
1647514920000|2022-03-17 11:02:00|2773.37|2765.67|2773.33|2765.63|2773.44|2765.74|2773.29|2765.59|33
1647514930000|2022-03-17 11:02:10|2773.3|2765.6|2773.11|2765.41|2773.31|2765.61|2772.88|2765.18|33
1647514940000|2022-03-17 11:02:20|2773.13|2765.43|2772.77|2765.07|2773.18|2765.48|2772.77|2765.07|27
1647514950000|2022-03-17 11:02:30|2772.83|2765.13|2772.87|2765.17|2773.02|2765.32|2772.73|2765.03|29
1647514960000|2022-03-17 11:02:40|2772.95|2765.25|2774.05|2766.35|2774.11|2766.41|2772.95|2765.25|23
1647514970000|2022-03-17 11:02:50|2774.06|2766.36|2774.11|2766.41|2774.32|2766.62|2774.05|2766.35|30
1647514980000|2022-03-17 11:03:00|2774.04|2766.34|2773.3|2765.6|2774.1|2766.4|2773.3|2765.6|29
1647514990000|2022-03-17 11:03:10|2773.29|2765.59|2772.77|2765.07|2773.34|2765.64|2772.76|2765.06|21
1647515000000|2022-03-17 11:03:20|2772.75|2765.05|2773.02|2765.32|2773.15|2765.45|2772.61|2764.91|34
1647515010000|2022-03-17 11:03:30|2773.17|2765.47|2773.18|2765.48|2773.31|2765.61|2773|2765.3|23
1647515020000|2022-03-17 11:03:40|2773.22|2765.52|2773.17|2765.47|2773.33|2765.63|2773.04|2765.34|31
1647515030000|2022-03-17 11:03:50|2773.18|2765.48|2773.2|2765.5|2773.25|2765.55|2773.08|2765.38|25
1647515040000|2022-03-17 11:04:00|2773.23|2765.53|2773.58|2765.88|2773.61|2765.91|2773.04|2765.34|26
1647515050000|2022-03-17 11:04:10|2773.69|2765.99|2774.11|2766.41|2774.11|2766.41|2773.41|2765.71|29
1647515060000|2022-03-17 11:04:20|2774.12|2766.42|2775.51|2767.81|2775.78|2768.08|2774.12|2766.42|34
1647515070000|2022-03-17 11:04:30|2775.86|2768.16|2775.68|2767.98|2775.89|2768.19|2775.42|2767.72|33
1647515080000|2022-03-17 11:04:40|2775.66|2767.96|2775.03|2767.33|2775.75|2768.05|2775.03|2767.33|36
1647515090000|2022-03-17 11:04:50|2775.16|2767.46|2774.73|2767.03|2775.2|2767.5|2774.16|2766.46|37
1647515100000|2022-03-17 11:05:00|2774.66|2766.96|2775.38|2767.68|2775.57|2767.87|2774.65|2766.95|36
1647515110000|2022-03-17 11:05:10|2775.43|2767.73|2778.6|2770.9|2778.67|2770.97|2775.3|2767.6|38
1647515120000|2022-03-17 11:05:20|2778.2|2770.5|2776.68|2768.98|2778.2|2770.5|2776.66|2768.96|26
1647515130000|2022-03-17 11:05:30|2776.67|2768.97|2776.7|2769|2776.74|2769.04|2776.59|2768.89|33
1647515140000|2022-03-17 11:05:40|2776.75|2769.05|2777.42|2769.72|2777.42|2769.72|2776.71|2769.01|31
1647515150000|2022-03-17 11:05:50|2777.22|2769.52|2778.4|2770.7|2778.4|2770.7|2777.22|2769.52|29
1647515160000|2022-03-17 11:06:00|2778.39|2770.69|2779.58|2771.88|2779.86|2772.16|2778.2|2770.5|32
1647515170000|2022-03-17 11:06:10|2779.38|2771.68|2779.2|2771.5|2779.45|2771.75|2778.69|2770.99|31
1647515180000|2022-03-17 11:06:20|2779.19|2771.49|2779.24|2771.54|2779.49|2771.79|2778.84|2771.14|34
1647515190000|2022-03-17 11:06:30|2779.19|2771.49|2779.07|2771.37|2779.26|2771.56|2779.05|2771.35|33
1647515200000|2022-03-17 11:06:40|2779.03|2771.33|2780.23|2772.53|2780.34|2772.64|2779.02|2771.32|35
1647515210000|2022-03-17 11:06:50|2780.33|2772.63|2779.85|2772.15|2780.34|2772.64|2779.45|2771.75|37
1647515220000|2022-03-17 11:07:00|2779.98|2772.28|2779.41|2771.71|2780.2|2772.5|2779.35|2771.65|31
1647515230000|2022-03-17 11:07:10|2779.5|2771.8|2779.64|2771.94|2779.78|2772.08|2779.49|2771.79|29
1647515240000|2022-03-17 11:07:20|2779.63|2771.93|2780.04|2772.34|2780.56|2772.86|2779.54|2771.84|34
1647515250000|2022-03-17 11:07:30|2780.05|2772.35|2779.99|2772.29|2780.36|2772.66|2779.9|2772.2|20
1647515260000|2022-03-17 11:07:40|2780|2772.3|2779.45|2771.75|2780.18|2772.48|2779.12|2771.42|32
1647515270000|2022-03-17 11:07:50|2779.53|2771.83|2780.77|2773.07|2780.77|2773.07|2779.37|2771.67|33
1647515280000|2022-03-17 11:08:00|2781.14|2773.44|2781.84|2774.14|2782.7|2775|2780.57|2772.87|37
1647515290000|2022-03-17 11:08:10|2782.05|2774.35|2781.56|2773.86|2782.78|2775.08|2781.56|2773.86|34
1647515300000|2022-03-17 11:08:20|2781.51|2773.81|2780.89|2773.19|2781.86|2774.16|2780.35|2772.65|36
1647515310000|2022-03-17 11:08:30|2781|2773.3|2781.78|2774.08|2782.35|2774.65|2780.94|2773.24|30
1647515320000|2022-03-17 11:08:40|2781.86|2774.16|2782.23|2774.53|2782.37|2774.67|2781.59|2773.89|18
1647515330000|2022-03-17 11:08:50|2782.3|2774.6|2782.4|2774.7|2782.55|2774.85|2782.3|2774.6|7
1647515340000|2022-03-17 11:09:00|2782.49|2774.79|2782.23|2774.53|2782.51|2774.81|2782.17|2774.47|4
1647515350000|2022-03-17 11:09:10|2782.49|2774.79|2782.24|2774.54|2782.58|2774.88|2782.17|2774.47|9
1647515360000|2022-03-17 11:09:20|2782.35|2774.65|2782.71|2775.01|2783.01|2775.31|2782.35|2774.65|11
1647515370000|2022-03-17 11:09:30|2782.99|2775.29|2783.28|2775.58|2783.28|2775.58|2782.71|2775.01|19
1647515380000|2022-03-17 11:09:40|2783.07|2775.37|2783.01|2775.31|2783.4|2775.7|2782.49|2774.79|20
1647515390000|2022-03-17 11:09:50|2783.02|2775.32|2783.63|2775.93|2783.84|2776.14|2782.49|2774.79|16
1647515400000|2022-03-17 11:10:00|2783.2|2775.5|2783.04|2775.34|2783.63|2775.93|2782.49|2774.79|30
1647515410000|2022-03-17 11:10:10|2782.86|2775.16|2783.02|2775.32|2783.3|2775.6|2782.86|2775.16|22
1647515420000|2022-03-17 11:10:20|2782.49|2774.79|2783.28|2775.58|2783.28|2775.58|2782.49|2774.79|14
1647515430000|2022-03-17 11:10:30|2783|2775.3|2782.49|2774.79|2783.2|2775.5|2782.08|2774.38|34
1647515440000|2022-03-17 11:10:40|2782.44|2774.74|2783.17|2775.47|2783.17|2775.47|2782.25|2774.55|29
1647515450000|2022-03-17 11:10:50|2782.62|2774.92|2782.54|2774.84|2782.84|2775.14|2782.54|2774.84|32
1647515460000|2022-03-17 11:11:00|2782.68|2774.98|2782.77|2775.07|2782.77|2775.07|2782.14|2774.44|30
1647515470000|2022-03-17 11:11:10|2782.71|2775.01|2782.59|2774.89|2782.88|2775.18|2782.59|2774.89|30
1647515480000|2022-03-17 11:11:20|2782.6|2774.9|2782.77|2775.07|2782.87|2775.17|2782.57|2774.87|21
1647515490000|2022-03-17 11:11:30|2782.79|2775.09|2783.06|2775.36|2783.24|2775.54|2782.7|2775|27
1647515500000|2022-03-17 11:11:40|2783.14|2775.44|2783.24|2775.54|2783.43|2775.73|2783.12|2775.42|25
1647515510000|2022-03-17 11:11:50|2783.23|2775.53|2783.92|2776.22|2783.92|2776.22|2783.1|2775.4|25
1647515520000|2022-03-17 11:12:00|2784.1|2776.4|2783.26|2775.56|2784.14|2776.44|2783.26|2775.56|36
1647515530000|2022-03-17 11:12:10|2783.2|2775.5|2783.19|2775.49|2783.63|2775.93|2782.95|2775.25|28
1647515540000|2022-03-17 11:12:20|2783.22|2775.52|2783.58|2775.88|2784.11|2776.41|2783.22|2775.52|31
1647515550000|2022-03-17 11:12:30|2783.74|2776.04|2783.75|2776.05|2783.84|2776.14|2783.43|2775.73|26
1647515560000|2022-03-17 11:12:40|2783.67|2775.97|2783.81|2776.11|2784.01|2776.31|2783.67|2775.97|24
1647515570000|2022-03-17 11:12:50|2783.71|2776.01|2783.33|2775.63|2783.71|2776.01|2783.33|2775.63|32
1647515580000|2022-03-17 11:13:00|2783.4|2775.7|2783.61|2775.91|2783.62|2775.92|2783.07|2775.37|24
1647515590000|2022-03-17 11:13:10|2783.6|2775.9|2783.63|2775.93|2783.63|2775.93|2783.09|2775.39|17
1647515600000|2022-03-17 11:13:20|2783.49|2775.79|2782.35|2774.65|2783.55|2775.85|2781.58|2773.88|38
1647515610000|2022-03-17 11:13:30|2782.53|2774.83|2782.27|2774.57|2782.54|2774.84|2782.17|2774.47|30
1647515620000|2022-03-17 11:13:40|2782.29|2774.59|2782.32|2774.62|2782.32|2774.62|2782.11|2774.41|24
1647515630000|2022-03-17 11:13:50|2782.3|2774.6|2782.13|2774.43|2782.5|2774.8|2782.13|2774.43|24
1647515640000|2022-03-17 11:14:00|2782.4|2774.7|2782.34|2774.64|2782.52|2774.82|2782.05|2774.35|29
1647515650000|2022-03-17 11:14:10|2782.41|2774.71|2782.33|2774.63|2782.41|2774.71|2782.11|2774.41|25
1647515660000|2022-03-17 11:14:20|2782.35|2774.65|2782.26|2774.56|2782.42|2774.72|2782.17|2774.47|28
1647515670000|2022-03-17 11:14:30|2782.27|2774.57|2781.35|2773.65|2782.45|2774.75|2781.35|2773.65|29
1647515680000|2022-03-17 11:14:40|2781.39|2773.69|2782.87|2775.17|2782.87|2775.17|2781.35|2773.65|30
1647515690000|2022-03-17 11:14:50|2782.96|2775.26|2782.68|2774.98|2782.98|2775.28|2782.4|2774.7|29
1647515700000|2022-03-17 11:15:00|2782.69|2774.99|2782.92|2775.22|2783.06|2775.36|2782.62|2774.92|32
1647515710000|2022-03-17 11:15:10|2782.88|2775.18|2782.88|2775.18|2783.07|2775.37|2782.66|2774.96|34
1647515720000|2022-03-17 11:15:20|2782.92|2775.22|2782.34|2774.64|2782.92|2775.22|2782.26|2774.56|33
1647515730000|2022-03-17 11:15:30|2782.35|2774.65|2782.28|2774.58|2782.36|2774.66|2781.27|2773.57|31
1647515740000|2022-03-17 11:15:40|2782.3|2774.6|2781.97|2774.27|2782.45|2774.75|2781.97|2774.27|34
1647515750000|2022-03-17 11:15:50|2782.02|2774.32|2781.84|2774.14|2782.03|2774.33|2781.5|2773.8|30
1647515760000|2022-03-17 11:16:00|2781.81|2774.11|2781.8|2774.1|2781.9|2774.2|2781.13|2773.43|35
1647515770000|2022-03-17 11:16:10|2781.82|2774.12|2782.27|2774.57|2782.27|2774.57|2781.68|2773.98|37
1647515780000|2022-03-17 11:16:20|2781.93|2774.23|2782.04|2774.34|2782.24|2774.54|2781.92|2774.22|30
1647515790000|2022-03-17 11:16:30|2782.06|2774.36|2782.04|2774.34|2782.21|2774.51|2781.66|2773.96|36
1647515800000|2022-03-17 11:16:40|2782.05|2774.35|2782.02|2774.32|2782.17|2774.47|2781.99|2774.29|27
1647515810000|2022-03-17 11:16:50|2782.08|2774.38|2782.19|2774.49|2782.93|2775.23|2781.99|2774.29|31
1647515820000|2022-03-17 11:17:00|2782.22|2774.52|2782.43|2774.73|2782.49|2774.79|2782.14|2774.44|26
1647515830000|2022-03-17 11:17:10|2782.4|2774.7|2782.16|2774.46|2782.4|2774.7|2782.15|2774.45|34
1647515840000|2022-03-17 11:17:20|2782.15|2774.45|2782.4|2774.7|2782.58|2774.88|2782.14|2774.44|30
1647515850000|2022-03-17 11:17:30|2782.41|2774.71|2781.84|2774.14|2782.57|2774.87|2781.77|2774.07|33
1647515860000|2022-03-17 11:17:40|2781.96|2774.26|2781.37|2773.67|2781.98|2774.28|2781.23|2773.53|34
1647515870000|2022-03-17 11:17:50|2781.31|2773.61|2781.33|2773.63|2781.61|2773.91|2781.11|2773.41|37
1647515880000|2022-03-17 11:18:00|2781.4|2773.7|2780.94|2773.24|2781.42|2773.72|2780.81|2773.11|30
1647515890000|2022-03-17 11:18:10|2780.95|2773.25|2780.27|2772.57|2780.95|2773.25|2780.27|2772.57|17
1647515900000|2022-03-17 11:18:20|2780.16|2772.46|2780.81|2773.11|2780.81|2773.11|2779.47|2771.77|31
1647515910000|2022-03-17 11:18:30|2780.77|2773.07|2780.67|2772.97|2781.86|2774.16|2780.67|2772.97|30
1647515920000|2022-03-17 11:18:40|2780.16|2772.46|2780.33|2772.63|2780.33|2772.63|2779.93|2772.23|26
1647515930000|2022-03-17 11:18:50|2780.43|2772.73|2780.44|2772.74|2780.57|2772.87|2780.32|2772.62|29
1647515940000|2022-03-17 11:19:00|2780.35|2772.65|2779.8|2772.1|2780.35|2772.65|2779.63|2771.93|31
1647515950000|2022-03-17 11:19:10|2779.81|2772.11|2778.91|2771.21|2779.81|2772.11|2778.91|2771.21|28
1647515960000|2022-03-17 11:19:20|2779.07|2771.37|2779.12|2771.42|2779.15|2771.45|2778.79|2771.09|32
1647515970000|2022-03-17 11:19:30|2779.14|2771.44|2779.46|2771.76|2779.6|2771.9|2778.68|2770.98|29
1647515980000|2022-03-17 11:19:40|2779.26|2771.56|2780.58|2772.88|2780.58|2772.88|2779.19|2771.49|26
1647515990000|2022-03-17 11:19:50|2780.25|2772.55|2779.95|2772.25|2780.67|2772.97|2779.95|2772.25|31
1647516000000|2022-03-17 11:20:00|2780.32|2772.62|2779.4|2771.7|2780.32|2772.62|2778.98|2771.28|32
1647516010000|2022-03-17 11:20:10|2779.41|2771.71|2779.04|2771.34|2779.44|2771.74|2778.98|2771.28|33
1647516020000|2022-03-17 11:20:20|2779|2771.3|2776.91|2769.21|2779|2771.3|2776.61|2768.91|37
1647516030000|2022-03-17 11:20:30|2776.86|2769.16|2776.77|2769.07|2776.93|2769.23|2776.6|2768.9|23
1647516040000|2022-03-17 11:20:40|2776.75|2769.05|2776.8|2769.1|2776.89|2769.19|2776.13|2768.43|28
1647516050000|2022-03-17 11:20:50|2776.89|2769.19|2777|2769.3|2777.1|2769.4|2776.23|2768.53|32
1647516060000|2022-03-17 11:21:00|2777.15|2769.45|2776.57|2768.87|2777.39|2769.69|2776.57|2768.87|28
1647516070000|2022-03-17 11:21:10|2777.24|2769.54|2776.62|2768.92|2777.24|2769.54|2776.39|2768.69|33
1647516080000|2022-03-17 11:21:20|2776.86|2769.16|2775.12|2767.42|2776.86|2769.16|2775.12|2767.42|32
1647516090000|2022-03-17 11:21:30|2775.11|2767.41|2775.11|2767.41|2775.62|2767.92|2774.75|2767.05|27
1647516100000|2022-03-17 11:21:40|2774.86|2767.16|2774.32|2766.62|2774.86|2767.16|2774.32|2766.62|32
1647516110000|2022-03-17 11:21:50|2774.36|2766.66|2774.4|2766.7|2774.92|2767.22|2774.24|2766.54|35
1647516120000|2022-03-17 11:22:00|2774.87|2767.17|2775.08|2767.38|2775.29|2767.59|2774.28|2766.58|35
1647516130000|2022-03-17 11:22:10|2775.17|2767.47|2775.09|2767.39|2775.93|2768.23|2774.32|2766.62|25
1647516140000|2022-03-17 11:22:20|2775.78|2768.08|2775.54|2767.84|2775.78|2768.08|2774.83|2767.13|24
1647516150000|2022-03-17 11:22:30|2775.52|2767.82|2775.04|2767.34|2775.62|2767.92|2774.35|2766.65|33
1647516160000|2022-03-17 11:22:40|2774.62|2766.92|2774.93|2767.23|2775.33|2767.63|2774.4|2766.7|35
1647516170000|2022-03-17 11:22:50|2774.91|2767.21|2774.86|2767.16|2774.94|2767.24|2774.4|2766.7|25
1647516180000|2022-03-17 11:23:00|2774.85|2767.15|2774.94|2767.24|2775.11|2767.41|2774.5|2766.8|37
1647516190000|2022-03-17 11:23:10|2774.89|2767.19|2774.59|2766.89|2774.91|2767.21|2774.07|2766.37|32
1647516200000|2022-03-17 11:23:20|2774.6|2766.9|2775.49|2767.79|2775.63|2767.93|2774.6|2766.9|33
1647516210000|2022-03-17 11:23:30|2775.52|2767.82|2775.12|2767.42|2775.56|2767.86|2775.12|2767.42|25
1647516220000|2022-03-17 11:23:40|2775.09|2767.39|2774.13|2766.43|2775.09|2767.39|2774.13|2766.43|29
1647516230000|2022-03-17 11:23:50|2774.15|2766.45|2773.55|2765.85|2774.42|2766.72|2773.55|2765.85|29
1647516240000|2022-03-17 11:24:00|2773.36|2765.66|2772.54|2764.84|2773.36|2765.66|2772.49|2764.79|32
1647516250000|2022-03-17 11:24:10|2772.83|2765.13|2772.39|2764.69|2772.95|2765.25|2772.35|2764.65|30
1647516260000|2022-03-17 11:24:20|2772.38|2764.68|2773.72|2766.02|2773.72|2766.02|2772.38|2764.68|32
1647516270000|2022-03-17 11:24:30|2773.71|2766.01|2773.67|2765.97|2774.42|2766.72|2772.9|2765.2|30
1647516280000|2022-03-17 11:24:40|2774.28|2766.58|2773.51|2765.81|2774.31|2766.61|2773.42|2765.72|34
1647516290000|2022-03-17 11:24:50|2773.5|2765.8|2773.5|2765.8|2774.14|2766.44|2773.38|2765.68|31
1647516300000|2022-03-17 11:25:00|2773.47|2765.77|2773.53|2765.83|2774.08|2766.38|2773.38|2765.68|30
1647516310000|2022-03-17 11:25:10|2773.77|2766.07|2770.34|2762.64|2773.77|2766.07|2769.89|2762.19|34
1647516320000|2022-03-17 11:25:20|2769.83|2762.13|2772.5|2764.8|2772.51|2764.81|2769.83|2762.13|30
1647516330000|2022-03-17 11:25:30|2772.49|2764.79|2772.59|2764.89|2772.83|2765.13|2772.07|2764.37|26
1647516340000|2022-03-17 11:25:40|2771.94|2764.24|2772.86|2765.16|2772.97|2765.27|2771.93|2764.23|24
1647516350000|2022-03-17 11:25:50|2772.85|2765.15|2772.9|2765.2|2772.93|2765.23|2772.82|2765.12|25
1647516360000|2022-03-17 11:26:00|2772.93|2765.23|2772.91|2765.21|2772.99|2765.29|2772.88|2765.18|21
1647516370000|2022-03-17 11:26:10|2772.88|2765.18|2772.64|2764.94|2772.99|2765.29|2772.44|2764.74|36
1647516380000|2022-03-17 11:26:20|2772.69|2764.99|2772.94|2765.24|2772.98|2765.28|2772.6|2764.9|27
1647516390000|2022-03-17 11:26:30|2772.93|2765.23|2774.9|2767.2|2774.9|2767.2|2772.93|2765.23|35
1647516400000|2022-03-17 11:26:40|2774.95|2767.25|2775.62|2767.92|2775.62|2767.92|2774.4|2766.7|35
1647516410000|2022-03-17 11:26:50|2774.4|2766.7|2774.99|2767.29|2775.73|2768.03|2774.4|2766.7|33
1647516420000|2022-03-17 11:27:00|2775.63|2767.93|2774.12|2766.42|2775.64|2767.94|2773.82|2766.12|31
1647516430000|2022-03-17 11:27:10|2774.3|2766.6|2774.37|2766.67|2774.79|2767.09|2773.73|2766.03|32
1647516440000|2022-03-17 11:27:20|2774.63|2766.93|2775.43|2767.73|2775.43|2767.73|2773.9|2766.2|35
1647516450000|2022-03-17 11:27:30|2775.17|2767.47|2775.57|2767.87|2776.44|2768.74|2774.69|2766.99|30
1647516460000|2022-03-17 11:27:40|2775.54|2767.84|2775.23|2767.53|2775.57|2767.87|2775.13|2767.43|29
1647516470000|2022-03-17 11:27:50|2775.28|2767.58|2775.85|2768.15|2775.86|2768.16|2775.16|2767.46|23
1647516480000|2022-03-17 11:28:00|2775.83|2768.13|2775.27|2767.57|2775.83|2768.13|2775.22|2767.52|28
1647516490000|2022-03-17 11:28:10|2775.22|2767.52|2775.36|2767.66|2775.39|2767.69|2775.14|2767.44|33
1647516500000|2022-03-17 11:28:20|2775.39|2767.69|2775.94|2768.24|2776.07|2768.37|2775.38|2767.68|26
1647516510000|2022-03-17 11:28:30|2775.96|2768.26|2776.02|2768.32|2776.02|2768.32|2775.87|2768.17|20
1647516520000|2022-03-17 11:28:40|2775.95|2768.25|2776.18|2768.48|2776.21|2768.51|2775.91|2768.21|23
1647516530000|2022-03-17 11:28:50|2776.06|2768.36|2776.5|2768.8|2776.94|2769.24|2775.99|2768.29|30
1647516540000|2022-03-17 11:29:00|2776.45|2768.75|2776.44|2768.74|2776.74|2769.04|2776.33|2768.63|34
1647516550000|2022-03-17 11:29:10|2776.43|2768.73|2775.35|2767.65|2776.55|2768.85|2775.15|2767.45|29
1647516560000|2022-03-17 11:29:20|2775.37|2767.67|2775.14|2767.44|2775.75|2768.05|2775.08|2767.38|36
1647516570000|2022-03-17 11:29:30|2775.27|2767.57|2775.04|2767.34|2775.58|2767.88|2774.8|2767.1|33
1647516580000|2022-03-17 11:29:40|2775.06|2767.36|2774.6|2766.9|2775.35|2767.65|2774.42|2766.72|31
1647516590000|2022-03-17 11:29:50|2774.66|2766.96|2774.66|2766.96|2775.1|2767.4|2774.06|2766.36|33
1647516600000|2022-03-17 11:30:00|2774.7|2767|2773.83|2766.13|2775.03|2767.33|2773.6|2765.9|36
1647516610000|2022-03-17 11:30:10|2773.87|2766.17|2774.14|2766.44|2774.37|2766.67|2773.81|2766.11|23
1647516620000|2022-03-17 11:30:20|2774.16|2766.46|2774.03|2766.33|2774.7|2767|2773.85|2766.15|36
1647516630000|2022-03-17 11:30:30|2774.12|2766.42|2774.52|2766.82|2774.63|2766.93|2773.81|2766.11|29
1647516640000|2022-03-17 11:30:40|2774.51|2766.81|2774.91|2767.21|2774.91|2767.21|2773.46|2765.76|26
1647516650000|2022-03-17 11:30:50|2774.96|2767.26|2775.09|2767.39|2775.4|2767.7|2774.74|2767.04|26
1647516660000|2022-03-17 11:31:00|2775.47|2767.77|2775.92|2768.22|2776.26|2768.56|2775.47|2767.77|25
1647516670000|2022-03-17 11:31:10|2775.95|2768.25|2776.44|2768.74|2776.44|2768.74|2775.88|2768.18|33
1647516680000|2022-03-17 11:31:20|2776.35|2768.65|2776.47|2768.77|2776.88|2769.18|2776.19|2768.49|32
1647516690000|2022-03-17 11:31:30|2776.39|2768.69|2776.31|2768.61|2776.68|2768.98|2775.75|2768.05|33
1647516700000|2022-03-17 11:31:40|2776.33|2768.63|2776.36|2768.66|2776.48|2768.78|2775.88|2768.18|28
1647516710000|2022-03-17 11:31:50|2776.04|2768.34|2776.3|2768.6|2776.99|2769.29|2776.04|2768.34|38
1647516720000|2022-03-17 11:32:00|2776.31|2768.61|2776.3|2768.6|2776.66|2768.96|2776.1|2768.4|30
1647516730000|2022-03-17 11:32:10|2776.22|2768.52|2776.54|2768.84|2776.74|2769.04|2776.22|2768.52|30
1647516740000|2022-03-17 11:32:20|2776.55|2768.85|2776.41|2768.71|2776.61|2768.91|2776.22|2768.52|31
1647516750000|2022-03-17 11:32:30|2776.42|2768.72|2776.16|2768.46|2776.46|2768.76|2775.69|2767.99|32
1647516760000|2022-03-17 11:32:40|2776.2|2768.5|2776.79|2769.09|2776.85|2769.15|2776.07|2768.37|17
1647516770000|2022-03-17 11:32:50|2776.82|2769.12|2776.73|2769.03|2776.85|2769.15|2776.5|2768.8|31
1647516780000|2022-03-17 11:33:00|2776.72|2769.02|2777.16|2769.46|2777.38|2769.68|2776.72|2769.02|31
1647516790000|2022-03-17 11:33:10|2777.17|2769.47|2776.65|2768.95|2777.38|2769.68|2776.42|2768.72|33
1647516800000|2022-03-17 11:33:20|2777.03|2769.33|2777.61|2769.91|2777.81|2770.11|2776.66|2768.96|31
1647516810000|2022-03-17 11:33:30|2777.69|2769.99|2777.92|2770.22|2778.14|2770.44|2777.36|2769.66|33
1647516820000|2022-03-17 11:33:40|2777.94|2770.24|2777.63|2769.93|2778|2770.3|2777.51|2769.81|32
1647516830000|2022-03-17 11:33:50|2777.64|2769.94|2777.8|2770.1|2778|2770.3|2777.12|2769.42|31
1647516840000|2022-03-17 11:34:00|2777.77|2770.07|2777.8|2770.1|2778.02|2770.32|2777.68|2769.98|28
1647516850000|2022-03-17 11:34:10|2777.79|2770.09|2777.6|2769.9|2777.87|2770.17|2777.41|2769.71|27
1647516860000|2022-03-17 11:34:20|2777.68|2769.98|2777.39|2769.69|2777.72|2770.02|2777.22|2769.52|34
1647516870000|2022-03-17 11:34:30|2777.36|2769.66|2777.5|2769.8|2777.56|2769.86|2777.19|2769.49|17
1647516880000|2022-03-17 11:34:40|2777.54|2769.84|2777.11|2769.41|2777.54|2769.84|2776.83|2769.13|35
1647516890000|2022-03-17 11:34:50|2777.01|2769.31|2777.47|2769.77|2777.57|2769.87|2776.81|2769.11|37
1647516900000|2022-03-17 11:35:00|2777.44|2769.74|2777.13|2769.43|2777.44|2769.74|2776.86|2769.16|35
1647516910000|2022-03-17 11:35:10|2777.12|2769.42|2777.24|2769.54|2777.28|2769.58|2777.03|2769.33|17
1647516920000|2022-03-17 11:35:20|2777.25|2769.55|2777.28|2769.58|2777.29|2769.59|2777.14|2769.44|28
1647516930000|2022-03-17 11:35:30|2777.21|2769.51|2777.17|2769.47|2777.27|2769.57|2777.12|2769.42|31
1647516940000|2022-03-17 11:35:40|2777.16|2769.46|2777.22|2769.52|2777.23|2769.53|2777.12|2769.42|18
1647516950000|2022-03-17 11:35:50|2777.23|2769.53|2777.15|2769.45|2777.3|2769.6|2777.15|2769.45|25
1647516960000|2022-03-17 11:36:00|2777.14|2769.44|2777.13|2769.43|2777.24|2769.54|2777.08|2769.38|30
1647516970000|2022-03-17 11:36:10|2777.11|2769.41|2777.05|2769.35|2777.21|2769.51|2776.95|2769.25|36
1647516980000|2022-03-17 11:36:20|2777.03|2769.33|2777.11|2769.41|2777.19|2769.49|2776.98|2769.28|34
1647516990000|2022-03-17 11:36:30|2777.1|2769.4|2777.1|2769.4|2777.15|2769.45|2777.03|2769.33|30
1647517000000|2022-03-17 11:36:40|2777.07|2769.37|2777.34|2769.64|2777.38|2769.68|2777.03|2769.33|32
1647517010000|2022-03-17 11:36:50|2777.29|2769.59|2777.55|2769.85|2778.21|2770.51|2777.09|2769.39|37
1647517020000|2022-03-17 11:37:00|2777.52|2769.82|2777|2769.3|2777.68|2769.98|2776.94|2769.24|29
1647517030000|2022-03-17 11:37:10|2777.05|2769.35|2777.29|2769.59|2777.33|2769.63|2776.93|2769.23|24
1647517040000|2022-03-17 11:37:20|2777.13|2769.43|2776.56|2768.86|2777.18|2769.48|2776.31|2768.61|40
1647517050000|2022-03-17 11:37:30|2776.65|2768.95|2776.43|2768.73|2776.68|2768.98|2776.23|2768.53|30
1647517060000|2022-03-17 11:37:40|2776.48|2768.78|2776.61|2768.91|2776.63|2768.93|2776.43|2768.73|13
1647517070000|2022-03-17 11:37:50|2776.62|2768.92|2776.62|2768.92|2776.62|2768.92|2776.43|2768.73|23
1647517080000|2022-03-17 11:38:00|2776.58|2768.88|2776.33|2768.63|2776.6|2768.9|2776.33|2768.63|30
1647517090000|2022-03-17 11:38:10|2776.29|2768.59|2776.43|2768.73|2776.46|2768.76|2776.29|2768.59|21
1647517100000|2022-03-17 11:38:20|2776.44|2768.74|2776.4|2768.7|2776.5|2768.8|2776.34|2768.64|25
1647517110000|2022-03-17 11:38:30|2776.44|2768.74|2776.35|2768.65|2776.94|2769.24|2776.35|2768.65|20
1647517120000|2022-03-17 11:38:40|2776.16|2768.46|2776.25|2768.55|2776.38|2768.68|2776.07|2768.37|17
1647517130000|2022-03-17 11:38:50|2776.32|2768.62|2775.89|2768.19|2776.48|2768.78|2775.89|2768.19|24
1647517140000|2022-03-17 11:39:00|2775.86|2768.16|2775.9|2768.2|2775.97|2768.27|2775.65|2767.95|28
1647517150000|2022-03-17 11:39:10|2775.93|2768.23|2775.86|2768.16|2776|2768.3|2775.66|2767.96|27
1647517160000|2022-03-17 11:39:20|2775.83|2768.13|2775.68|2767.98|2775.86|2768.16|2775.12|2767.42|34
1647517170000|2022-03-17 11:39:30|2775.59|2767.89|2773.49|2765.79|2775.65|2767.95|2773.49|2765.79|37
1647517180000|2022-03-17 11:39:40|2773.81|2766.11|2773.36|2765.66|2773.96|2766.26|2773.11|2765.41|28
1647517190000|2022-03-17 11:39:50|2773.27|2765.57|2773.39|2765.69|2773.94|2766.24|2773.11|2765.41|30
1647517200000|2022-03-17 11:40:00|2773.79|2766.09|2773.43|2765.73|2774.24|2766.54|2773.35|2765.65|31
1647517210000|2022-03-17 11:40:10|2773.91|2766.21|2774.13|2766.43|2774.25|2766.55|2773.39|2765.69|34
1647517220000|2022-03-17 11:40:20|2774.17|2766.47|2772.81|2765.11|2774.18|2766.48|2772.81|2765.11|35
1647517230000|2022-03-17 11:40:30|2772.92|2765.22|2772.38|2764.68|2773.41|2765.71|2772.32|2764.62|38
1647517240000|2022-03-17 11:40:40|2772.31|2764.61|2773.1|2765.4|2773.33|2765.63|2772.31|2764.61|34
1647517250000|2022-03-17 11:40:50|2773.28|2765.58|2773.51|2765.81|2773.92|2766.22|2773.08|2765.38|34
1647517260000|2022-03-17 11:41:00|2773.49|2765.79|2773.51|2765.81|2773.66|2765.96|2773.48|2765.78|24
1647517270000|2022-03-17 11:41:10|2773.52|2765.82|2773.84|2766.14|2773.99|2766.29|2773.01|2765.31|26
1647517280000|2022-03-17 11:41:20|2773.93|2766.23|2773.81|2766.11|2774.48|2766.78|2773.69|2765.99|32
1647517290000|2022-03-17 11:41:30|2773.95|2766.25|2773.93|2766.23|2773.98|2766.28|2773.46|2765.76|31
1647517300000|2022-03-17 11:41:40|2773.92|2766.22|2774.15|2766.45|2775|2767.3|2773.92|2766.22|34
1647517310000|2022-03-17 11:41:50|2774.06|2766.36|2773.34|2765.64|2774.08|2766.38|2773.08|2765.38|31
1647517320000|2022-03-17 11:42:00|2773.99|2766.29|2772.69|2764.99|2773.99|2766.29|2772.65|2764.95|36
1647517330000|2022-03-17 11:42:10|2772.72|2765.02|2772.84|2765.14|2773.31|2765.61|2772.66|2764.96|32
1647517340000|2022-03-17 11:42:20|2772.75|2765.05|2771.73|2764.03|2773.3|2765.6|2771.55|2763.85|37
1647517350000|2022-03-17 11:42:30|2771.65|2763.95|2770.51|2762.81|2772.62|2764.92|2769.49|2761.79|35
1647517360000|2022-03-17 11:42:40|2770.19|2762.49|2772.02|2764.32|2772.34|2764.64|2769.58|2761.88|40
1647517370000|2022-03-17 11:42:50|2771.62|2763.92|2772.97|2765.27|2772.97|2765.27|2771.62|2763.92|32
1647517380000|2022-03-17 11:43:00|2773.19|2765.49|2773.12|2765.42|2773.34|2765.64|2772.61|2764.91|33
1647517390000|2022-03-17 11:43:10|2773.11|2765.41|2773.2|2765.5|2773.28|2765.58|2772.45|2764.75|27
1647517400000|2022-03-17 11:43:20|2773.13|2765.43|2773.37|2765.67|2773.53|2765.83|2773.13|2765.43|30
1647517410000|2022-03-17 11:43:30|2773.4|2765.7|2774.43|2766.73|2774.62|2766.92|2773.31|2765.61|33
1647517420000|2022-03-17 11:43:40|2774.45|2766.75|2774.53|2766.83|2774.71|2767.01|2774.38|2766.68|35
1647517430000|2022-03-17 11:43:50|2774.55|2766.85|2774.42|2766.72|2774.57|2766.87|2774.41|2766.71|34
1647517440000|2022-03-17 11:44:00|2774.4|2766.7|2774.81|2767.11|2774.82|2767.12|2774.4|2766.7|32
1647517450000|2022-03-17 11:44:10|2774.91|2767.21|2776.46|2768.76|2776.46|2768.76|2774.81|2767.11|30
1647517460000|2022-03-17 11:44:20|2776.53|2768.83|2776.36|2768.66|2777.03|2769.33|2776.26|2768.56|32
1647517470000|2022-03-17 11:44:30|2776.51|2768.81|2776.66|2768.96|2777.12|2769.42|2776.49|2768.79|34
1647517480000|2022-03-17 11:44:40|2776.87|2769.17|2776.73|2769.03|2776.89|2769.19|2776.29|2768.59|33
1647517490000|2022-03-17 11:44:50|2776.76|2769.06|2776.26|2768.56|2776.79|2769.09|2776.21|2768.51|27
1647517500000|2022-03-17 11:45:00|2776.33|2768.63|2776.85|2769.15|2776.86|2769.16|2776.14|2768.44|33
1647517510000|2022-03-17 11:45:10|2776.83|2769.13|2776.58|2768.88|2776.99|2769.29|2776.53|2768.83|23
1647517520000|2022-03-17 11:45:20|2776.6|2768.9|2776.92|2769.22|2776.96|2769.26|2776.49|2768.79|21
1647517530000|2022-03-17 11:45:30|2776.61|2768.91|2777.71|2770.01|2777.75|2770.05|2776.58|2768.88|32
1647517540000|2022-03-17 11:45:40|2777.76|2770.06|2779.46|2771.76|2779.76|2772.06|2777.63|2769.93|36
1647517550000|2022-03-17 11:45:50|2779.51|2771.81|2778.2|2770.5|2779.51|2771.81|2778.11|2770.41|37
1647517560000|2022-03-17 11:46:00|2778.58|2770.88|2778.08|2770.38|2778.82|2771.12|2778.06|2770.36|37
1647517570000|2022-03-17 11:46:10|2778.11|2770.41|2778.54|2770.84|2778.55|2770.85|2778.11|2770.41|25
1647517580000|2022-03-17 11:46:20|2778.57|2770.87|2778.44|2770.74|2778.74|2771.04|2778.16|2770.46|39
1647517590000|2022-03-17 11:46:30|2778.38|2770.68|2778.52|2770.82|2778.62|2770.92|2778.31|2770.61|32
1647517600000|2022-03-17 11:46:40|2778.67|2770.97|2779.04|2771.34|2779.4|2771.7|2778.67|2770.97|29
1647517610000|2022-03-17 11:46:50|2779|2771.3|2779.37|2771.67|2779.45|2771.75|2778.9|2771.2|31
1647517620000|2022-03-17 11:47:00|2779.04|2771.34|2779.07|2771.37|2779.27|2771.57|2778.82|2771.12|29
1647517630000|2022-03-17 11:47:10|2778.91|2771.21|2778.62|2770.92|2779|2771.3|2778.62|2770.92|29
1647517640000|2022-03-17 11:47:20|2779|2771.3|2778.25|2770.55|2779.03|2771.33|2777.38|2769.68|39
1647517650000|2022-03-17 11:47:30|2778.27|2770.57|2778.7|2771|2778.88|2771.18|2777.98|2770.28|27
1647517660000|2022-03-17 11:47:40|2778.72|2771.02|2778.87|2771.17|2779.07|2771.37|2778.65|2770.95|29
1647517670000|2022-03-17 11:47:50|2778.89|2771.19|2778.9|2771.2|2779.09|2771.39|2778.69|2770.99|32
1647517680000|2022-03-17 11:48:00|2778.89|2771.19|2778.81|2771.11|2778.92|2771.22|2778.57|2770.87|37
1647517690000|2022-03-17 11:48:10|2778.82|2771.12|2778.01|2770.31|2778.85|2771.15|2777.83|2770.13|33
1647517700000|2022-03-17 11:48:20|2777.95|2770.25|2777.96|2770.26|2778.17|2770.47|2777.85|2770.15|37
1647517710000|2022-03-17 11:48:30|2777.97|2770.27|2778.11|2770.41|2778.22|2770.52|2777.61|2769.91|33
1647517720000|2022-03-17 11:48:40|2778.21|2770.51|2777.92|2770.22|2778.23|2770.53|2777.67|2769.97|33
1647517730000|2022-03-17 11:48:50|2777.93|2770.23|2778.42|2770.72|2778.64|2770.94|2777.76|2770.06|33
1647517740000|2022-03-17 11:49:00|2778.43|2770.73|2778.54|2770.84|2778.86|2771.16|2778.37|2770.67|29
1647517750000|2022-03-17 11:49:10|2778.53|2770.83|2778.49|2770.79|2778.57|2770.87|2778.45|2770.75|24
1647517760000|2022-03-17 11:49:20|2778.46|2770.76|2777.49|2769.79|2778.51|2770.81|2777.46|2769.76|37
1647517770000|2022-03-17 11:49:30|2777.47|2769.77|2777.42|2769.72|2777.51|2769.81|2777.35|2769.65|33
1647517780000|2022-03-17 11:49:40|2777.43|2769.73|2777.15|2769.45|2777.45|2769.75|2776.88|2769.18|31
1647517790000|2022-03-17 11:49:50|2777.27|2769.57|2777.07|2769.37|2777.27|2769.57|2776|2768.3|37
1647517800000|2022-03-17 11:50:00|2777.06|2769.36|2776.69|2768.99|2777.34|2769.64|2776.52|2768.82|33
1647517810000|2022-03-17 11:50:10|2776.52|2768.82|2776.76|2769.06|2777.08|2769.38|2775.76|2768.06|37
1647517820000|2022-03-17 11:50:20|2776.82|2769.12|2776.66|2768.96|2777.09|2769.39|2776.57|2768.87|30
1647517830000|2022-03-17 11:50:30|2776.65|2768.95|2776.56|2768.86|2777.26|2769.56|2776.31|2768.61|35
1647517840000|2022-03-17 11:50:40|2776.4|2768.7|2776.59|2768.89|2776.97|2769.27|2776.39|2768.69|26
1647517850000|2022-03-17 11:50:50|2776.61|2768.91|2777.83|2770.13|2778.08|2770.38|2776.58|2768.88|35
1647517860000|2022-03-17 11:51:00|2777.87|2770.17|2776.73|2769.03|2777.87|2770.17|2776.73|2769.03|33
1647517870000|2022-03-17 11:51:10|2776.74|2769.04|2775.6|2767.9|2776.74|2769.04|2774.62|2766.92|35
1647517880000|2022-03-17 11:51:20|2774.75|2767.05|2775.69|2767.99|2775.69|2767.99|2774.62|2766.92|32
1647517890000|2022-03-17 11:51:30|2775.64|2767.94|2774.74|2767.04|2775.83|2768.13|2774.73|2767.03|36
1647517900000|2022-03-17 11:51:40|2774.8|2767.1|2775.35|2767.65|2775.5|2767.8|2774.49|2766.79|32
1647517910000|2022-03-17 11:51:50|2775.38|2767.68|2774.84|2767.14|2775.8|2768.1|2774.77|2767.07|29
1647517920000|2022-03-17 11:52:00|2775.19|2767.49|2775.17|2767.47|2775.41|2767.71|2774.65|2766.95|35
1647517930000|2022-03-17 11:52:10|2775.37|2767.67|2775.38|2767.68|2775.41|2767.71|2774.59|2766.89|26
1647517940000|2022-03-17 11:52:20|2775.4|2767.7|2775.85|2768.15|2775.94|2768.24|2774.7|2767|26
1647517950000|2022-03-17 11:52:30|2775.83|2768.13|2775.19|2767.49|2775.98|2768.28|2775.07|2767.37|28
1647517960000|2022-03-17 11:52:40|2775.13|2767.43|2775.45|2767.75|2775.64|2767.94|2775.03|2767.33|18
1647517970000|2022-03-17 11:52:50|2775.64|2767.94|2775.04|2767.34|2775.64|2767.94|2775.04|2767.34|6
1647517980000|2022-03-17 11:53:00|2774.76|2767.06|2774.76|2767.06|2775.28|2767.58|2774.52|2766.82|35
1647517990000|2022-03-17 11:53:10|2775.14|2767.44|2774.85|2767.15|2775.39|2767.69|2774.2|2766.5|29
1647518000000|2022-03-17 11:53:20|2774.86|2767.16|2773.85|2766.15|2775.05|2767.35|2773.76|2766.06|31
1647518010000|2022-03-17 11:53:30|2773.9|2766.2|2775.04|2767.34|2775.28|2767.58|2773.73|2766.03|36
1647518020000|2022-03-17 11:53:40|2775.06|2767.36|2774.97|2767.27|2775.12|2767.42|2774.8|2767.1|25
1647518030000|2022-03-17 11:53:50|2774.93|2767.23|2774.68|2766.98|2775.06|2767.36|2774.61|2766.91|29
1647518040000|2022-03-17 11:54:00|2774.75|2767.05|2774.67|2766.97|2774.9|2767.2|2774.51|2766.81|31
1647518050000|2022-03-17 11:54:10|2774.68|2766.98|2774.8|2767.1|2774.9|2767.2|2774.56|2766.86|27
1647518060000|2022-03-17 11:54:20|2774.75|2767.05|2775.44|2767.74|2775.44|2767.74|2774.61|2766.91|28
1647518070000|2022-03-17 11:54:30|2775.43|2767.73|2775.67|2767.97|2776.03|2768.33|2775.43|2767.73|17
1647518080000|2022-03-17 11:54:40|2775.73|2768.03|2775.76|2768.06|2775.77|2768.07|2775.52|2767.82|29
1647518090000|2022-03-17 11:54:50|2775.77|2768.07|2776.04|2768.34|2776.43|2768.73|2775.64|2767.94|31
1647518100000|2022-03-17 11:55:00|2776.02|2768.32|2775.21|2767.51|2776.02|2768.32|2775.13|2767.43|23
1647518110000|2022-03-17 11:55:10|2775.23|2767.53|2774.92|2767.22|2775.49|2767.79|2774.76|2767.06|34
1647518120000|2022-03-17 11:55:20|2775.25|2767.55|2776.06|2768.36|2776.31|2768.61|2775.25|2767.55|35
1647518130000|2022-03-17 11:55:30|2776.17|2768.47|2776.27|2768.57|2776.38|2768.68|2776.07|2768.37|31
1647518140000|2022-03-17 11:55:40|2776.37|2768.67|2776.41|2768.71|2776.46|2768.76|2775.96|2768.26|27
1647518150000|2022-03-17 11:55:50|2776.31|2768.61|2776.33|2768.63|2776.43|2768.73|2776.26|2768.56|17
1647518160000|2022-03-17 11:56:00|2776.29|2768.59|2776.33|2768.63|2776.45|2768.75|2776.29|2768.59|20
1647518170000|2022-03-17 11:56:10|2776.39|2768.69|2776.31|2768.61|2776.39|2768.69|2776.25|2768.55|20
1647518180000|2022-03-17 11:56:20|2776.29|2768.59|2776.37|2768.67|2776.37|2768.67|2776.29|2768.59|13
1647518190000|2022-03-17 11:56:30|2776.41|2768.71|2777.11|2769.41|2777.12|2769.42|2776.37|2768.67|27
1647518200000|2022-03-17 11:56:40|2777.14|2769.44|2777.95|2770.25|2778.36|2770.66|2777.08|2769.38|27
1647518210000|2022-03-17 11:56:50|2777.9|2770.2|2777.93|2770.23|2778.3|2770.6|2777.83|2770.13|31
1647518220000|2022-03-17 11:57:00|2777.86|2770.16|2777.25|2769.55|2778.02|2770.32|2777.03|2769.33|31
1647518230000|2022-03-17 11:57:10|2777.62|2769.92|2778.04|2770.34|2778.12|2770.42|2777.15|2769.45|29
1647518240000|2022-03-17 11:57:20|2778.37|2770.67|2778.52|2770.82|2778.52|2770.82|2778.17|2770.47|28
1647518250000|2022-03-17 11:57:30|2778.45|2770.75|2779.18|2771.48|2779.43|2771.73|2778.45|2770.75|35
1647518260000|2022-03-17 11:57:40|2779.17|2771.47|2779.13|2771.43|2779.35|2771.65|2779.03|2771.33|26
1647518270000|2022-03-17 11:57:50|2779.18|2771.48|2778.14|2770.44|2779.33|2771.63|2778.14|2770.44|20
1647518280000|2022-03-17 11:58:00|2778.1|2770.4|2778.83|2771.13|2779.2|2771.5|2778.1|2770.4|33
1647518290000|2022-03-17 11:58:10|2778.7|2771|2779.35|2771.65|2779.4|2771.7|2778.7|2771|28
1647518300000|2022-03-17 11:58:20|2779.41|2771.71|2779.03|2771.33|2779.55|2771.85|2778.87|2771.17|30
1647518310000|2022-03-17 11:58:30|2779.01|2771.31|2778.98|2771.28|2779.44|2771.74|2778.13|2770.43|29
1647518320000|2022-03-17 11:58:40|2779.05|2771.35|2779.25|2771.55|2779.37|2771.67|2778.99|2771.29|32
1647518330000|2022-03-17 11:58:50|2779.21|2771.51|2780.12|2772.42|2780.8|2773.1|2779.12|2771.42|32
1647518340000|2022-03-17 11:59:00|2780.06|2772.36|2779.38|2771.68|2780.22|2772.52|2779.38|2771.68|19
1647518350000|2022-03-17 11:59:10|2779.82|2772.12|2779.38|2771.68|2779.82|2772.12|2779.38|2771.68|6
1647518360000|2022-03-17 11:59:20|2779.64|2771.94|2779.38|2771.68|2779.64|2771.94|2779.38|2771.68|7
1647518400000|2022-03-17 12:00:00|2780.23|2772.53|2781.06|2773.36|2781.39|2773.69|2779.38|2771.68|29
1647518410000|2022-03-17 12:00:10|2780.93|2773.23|2779.53|2771.83|2781.15|2773.45|2779.38|2771.68|24
1647518420000|2022-03-17 12:00:20|2779.51|2771.81|2778.84|2771.14|2779.79|2772.09|2778.72|2771.02|32
1647518430000|2022-03-17 12:00:30|2778.88|2771.18|2776.91|2769.21|2779.49|2771.79|2776.83|2769.13|38
1647518440000|2022-03-17 12:00:40|2776.94|2769.24|2778.96|2771.26|2779.57|2771.87|2776.52|2768.82|40
1647518450000|2022-03-17 12:00:50|2778.97|2771.27|2779.16|2771.46|2779.16|2771.46|2778.91|2771.21|30
1647518460000|2022-03-17 12:01:00|2779.19|2771.49|2779.86|2772.16|2780.2|2772.5|2779.15|2771.45|29
1647518470000|2022-03-17 12:01:10|2779.37|2771.67|2780.02|2772.32|2780.28|2772.58|2779.37|2771.67|11
1647518480000|2022-03-17 12:01:20|2779.37|2771.67|2779.43|2771.73|2779.94|2772.24|2778.98|2771.28|31
1647518490000|2022-03-17 12:01:30|2779.45|2771.75|2778.83|2771.13|2779.53|2771.83|2778.73|2771.03|36
1647518500000|2022-03-17 12:01:40|2778.81|2771.11|2779.4|2771.7|2779.43|2771.73|2778.27|2770.57|24
1647518510000|2022-03-17 12:01:50|2779.68|2771.98|2778.85|2771.15|2779.68|2771.98|2778.42|2770.72|28
1647518520000|2022-03-17 12:02:00|2778.6|2770.9|2778.61|2770.91|2778.97|2771.27|2778.6|2770.9|25
1647518530000|2022-03-17 12:02:10|2778.6|2770.9|2778.68|2770.98|2778.89|2771.19|2778.6|2770.9|8
1647518540000|2022-03-17 12:02:20|2778.86|2771.16|2778.85|2771.15|2779.75|2772.05|2778.84|2771.14|14
1647518550000|2022-03-17 12:02:30|2779.27|2771.57|2778.89|2771.19|2779.54|2771.84|2778.85|2771.15|12
1647518560000|2022-03-17 12:02:40|2780.25|2772.55|2780.12|2772.42|2780.25|2772.55|2779.88|2772.18|14
1647518570000|2022-03-17 12:02:50|2780.13|2772.43|2779.35|2771.65|2780.13|2772.43|2778.85|2771.15|20
1647518580000|2022-03-17 12:03:00|2779.58|2771.88|2780.35|2772.65|2780.43|2772.73|2778.85|2771.15|25
1647518590000|2022-03-17 12:03:10|2780.85|2773.15|2783.68|2775.98|2783.68|2775.98|2779.6|2771.9|24
1647518600000|2022-03-17 12:03:20|2784.65|2776.95|2784.93|2777.23|2787.31|2779.61|2784.58|2776.88|36
1647518610000|2022-03-17 12:03:30|2784.95|2777.25|2784.74|2777.04|2785.45|2777.75|2784.39|2776.69|36
1647518620000|2022-03-17 12:03:40|2784.96|2777.26|2784.33|2776.63|2785.04|2777.34|2783.98|2776.28|34
1647518630000|2022-03-17 12:03:50|2784.36|2776.66|2785.08|2777.38|2785.45|2777.75|2784.35|2776.65|33
1647518640000|2022-03-17 12:04:00|2785.09|2777.39|2785.99|2778.29|2786.8|2779.1|2784.68|2776.98|31
1647518650000|2022-03-17 12:04:10|2786.74|2779.04|2790.22|2782.52|2790.31|2782.61|2786.65|2778.95|36
1647518660000|2022-03-17 12:04:20|2790.2|2782.5|2800.97|2793.27|2800.97|2793.27|2790.2|2782.5|39
1647518670000|2022-03-17 12:04:30|2801.19|2793.49|2795.4|2787.7|2801.19|2793.49|2795.4|2787.7|40
1647518680000|2022-03-17 12:04:40|2795.67|2787.97|2797.02|2789.32|2797.02|2789.32|2794.6|2786.9|36
1647518690000|2022-03-17 12:04:50|2797.04|2789.34|2797.27|2789.57|2797.61|2789.91|2796.16|2788.46|38
1647518700000|2022-03-17 12:05:00|2797.26|2789.56|2793.81|2786.11|2797.26|2789.56|2793.08|2785.38|36
1647518710000|2022-03-17 12:05:10|2793.9|2786.2|2793.06|2785.36|2794.1|2786.4|2792.76|2785.06|35
1647518720000|2022-03-17 12:05:20|2793.26|2785.56|2796.73|2789.03|2796.92|2789.22|2792.96|2785.26|37
1647518730000|2022-03-17 12:05:30|2796.54|2788.84|2793.99|2786.29|2796.73|2789.03|2793.66|2785.96|35
1647518740000|2022-03-17 12:05:40|2794.06|2786.36|2793.54|2785.84|2794.97|2787.27|2793.54|2785.84|37
1647518750000|2022-03-17 12:05:50|2793.47|2785.77|2791.27|2783.57|2793.47|2785.77|2789.98|2782.28|39
1647518760000|2022-03-17 12:06:00|2791.31|2783.61|2790.81|2783.11|2791.45|2783.75|2790.35|2782.65|39
1647518770000|2022-03-17 12:06:10|2790.79|2783.09|2791.46|2783.76|2791.5|2783.8|2790.05|2782.35|33
1647518780000|2022-03-17 12:06:20|2791.47|2783.77|2792.96|2785.26|2793.38|2785.68|2791.37|2783.67|37
1647518790000|2022-03-17 12:06:30|2792.87|2785.17|2792.81|2785.11|2793.39|2785.69|2791.9|2784.2|38
1647518800000|2022-03-17 12:06:40|2792.83|2785.13|2792.97|2785.27|2793.36|2785.66|2792.83|2785.13|34
1647518810000|2022-03-17 12:06:50|2792.94|2785.24|2793.16|2785.46|2793.4|2785.7|2792.94|2785.24|23
1647518820000|2022-03-17 12:07:00|2793.23|2785.53|2794.93|2787.23|2794.93|2787.23|2792.53|2784.83|34
1647518830000|2022-03-17 12:07:10|2794.86|2787.16|2796.44|2788.74|2796.57|2788.87|2793.67|2785.97|35
1647518840000|2022-03-17 12:07:20|2796.48|2788.78|2797.28|2789.58|2797.28|2789.58|2795.22|2787.52|33
1647518850000|2022-03-17 12:07:30|2797.2|2789.5|2797.77|2790.07|2797.77|2790.07|2796.9|2789.2|37
1647518860000|2022-03-17 12:07:40|2798.15|2790.45|2798.65|2790.95|2799.4|2791.7|2798.15|2790.45|34
1647518870000|2022-03-17 12:07:50|2798.67|2790.97|2797.8|2790.1|2798.86|2791.16|2797.75|2790.05|35
1647518880000|2022-03-17 12:08:00|2797.7|2790|2796.4|2788.7|2797.85|2790.15|2796.4|2788.7|38
1647518890000|2022-03-17 12:08:10|2796.27|2788.57|2792.9|2785.2|2797.13|2789.43|2791.9|2784.2|40
1647518900000|2022-03-17 12:08:20|2793.69|2785.99|2790.07|2782.37|2793.86|2786.16|2789.87|2782.17|37
1647518910000|2022-03-17 12:08:30|2790.01|2782.31|2791.84|2784.14|2791.84|2784.14|2789.72|2782.02|36
1647518920000|2022-03-17 12:08:40|2791.78|2784.08|2791.05|2783.35|2791.79|2784.09|2790.91|2783.21|33
1647518930000|2022-03-17 12:08:50|2791.03|2783.33|2791|2783.3|2791.57|2783.87|2790.76|2783.06|32
1647518940000|2022-03-17 12:09:00|2791.38|2783.68|2790.99|2783.29|2791.7|2784|2790.01|2782.31|36
1647518950000|2022-03-17 12:09:10|2790.92|2783.22|2790.98|2783.28|2791.7|2784|2790.92|2783.22|28
1647518960000|2022-03-17 12:09:20|2790.94|2783.24|2793.2|2785.5|2793.55|2785.85|2790.94|2783.24|38
1647518970000|2022-03-17 12:09:30|2793.21|2785.51|2793.7|2786|2794.11|2786.41|2793.21|2785.51|34
1647518980000|2022-03-17 12:09:40|2793.61|2785.91|2792.96|2785.26|2793.67|2785.97|2792.67|2784.97|37
1647518990000|2022-03-17 12:09:50|2792.95|2785.25|2793.76|2786.06|2794.53|2786.83|2792.95|2785.25|34
1647519000000|2022-03-17 12:10:00|2793.68|2785.98|2793.68|2785.98|2794.3|2786.6|2793|2785.3|37
1647519010000|2022-03-17 12:10:10|2793.66|2785.96|2792.96|2785.26|2793.66|2785.96|2791.69|2783.99|34
1647519020000|2022-03-17 12:10:20|2792.81|2785.11|2792.97|2785.27|2793.01|2785.31|2790.9|2783.2|32
1647519030000|2022-03-17 12:10:30|2792.95|2785.25|2793.54|2785.84|2793.54|2785.84|2792.53|2784.83|29
1647519040000|2022-03-17 12:10:40|2793.89|2786.19|2794.49|2786.79|2794.77|2787.07|2793.89|2786.19|35
1647519050000|2022-03-17 12:10:50|2794.53|2786.83|2798.21|2790.51|2798.28|2790.58|2794.36|2786.66|38
1647519060000|2022-03-17 12:11:00|2798.35|2790.65|2797.35|2789.65|2798.35|2790.65|2796.82|2789.12|36
1647519070000|2022-03-17 12:11:10|2797.34|2789.64|2796.22|2788.52|2797.41|2789.71|2795.31|2787.61|38
1647519080000|2022-03-17 12:11:20|2796.14|2788.44|2795.4|2787.7|2796.19|2788.49|2794.75|2787.05|38
1647519090000|2022-03-17 12:11:30|2795.54|2787.84|2796.47|2788.77|2796.47|2788.77|2795.54|2787.84|38
1647519100000|2022-03-17 12:11:40|2796.25|2788.55|2795.75|2788.05|2796.93|2789.23|2795.56|2787.86|35
1647519110000|2022-03-17 12:11:50|2796.15|2788.45|2796.47|2788.77|2796.59|2788.89|2795.47|2787.77|36
1647519120000|2022-03-17 12:12:00|2796.21|2788.51|2798.17|2790.47|2798.24|2790.54|2796.21|2788.51|29
1647519130000|2022-03-17 12:12:10|2798.53|2790.83|2797.6|2789.9|2798.63|2790.93|2797.6|2789.9|34
1647519140000|2022-03-17 12:12:20|2797.5|2789.8|2797.16|2789.46|2797.5|2789.8|2796.83|2789.13|32
1647519150000|2022-03-17 12:12:30|2797.17|2789.47|2796.9|2789.2|2798.16|2790.46|2796.9|2789.2|30
1647519160000|2022-03-17 12:12:40|2796.89|2789.19|2800.46|2792.76|2800.47|2792.77|2796.89|2789.19|34
1647519170000|2022-03-17 12:12:50|2800.53|2792.83|2800.32|2792.62|2802.08|2794.38|2799.82|2792.12|37
1647519180000|2022-03-17 12:13:00|2800.33|2792.63|2799.03|2791.33|2800.33|2792.63|2798.32|2790.62|36
1647519190000|2022-03-17 12:13:10|2799.02|2791.32|2798.14|2790.44|2800.25|2792.55|2797.97|2790.27|37
1647519200000|2022-03-17 12:13:20|2798.11|2790.41|2800.54|2792.84|2800.54|2792.84|2798.11|2790.41|38
1647519210000|2022-03-17 12:13:30|2800.59|2792.89|2800.96|2793.26|2801.28|2793.58|2799.83|2792.13|38
1647519220000|2022-03-17 12:13:40|2801.08|2793.38|2801.46|2793.76|2802.29|2794.59|2801.04|2793.34|37
1647519230000|2022-03-17 12:13:50|2801.55|2793.85|2800.31|2792.61|2801.57|2793.87|2800.31|2792.61|40
1647519240000|2022-03-17 12:14:00|2799.96|2792.26|2803.04|2795.34|2803.36|2795.66|2799.89|2792.19|37
1647519250000|2022-03-17 12:14:10|2803.05|2795.35|2803.45|2795.75|2803.74|2796.04|2802.8|2795.1|38
1647519260000|2022-03-17 12:14:20|2803.37|2795.67|2802.97|2795.27|2803.93|2796.23|2802.97|2795.27|24
1647519270000|2022-03-17 12:14:30|2803|2795.3|2803.39|2795.69|2803.75|2796.05|2802.93|2795.23|35
1647519280000|2022-03-17 12:14:40|2803.38|2795.68|2803.26|2795.56|2803.43|2795.73|2803.07|2795.37|33
1647519290000|2022-03-17 12:14:50|2803.61|2795.91|2803.45|2795.75|2803.62|2795.92|2803.1|2795.4|34
1647519300000|2022-03-17 12:15:00|2803.36|2795.66|2803.55|2795.85|2803.93|2796.23|2803.13|2795.43|31
1647519310000|2022-03-17 12:15:10|2803.58|2795.88|2803.25|2795.55|2804.13|2796.43|2803.16|2795.46|33
1647519320000|2022-03-17 12:15:20|2803.14|2795.44|2803.36|2795.66|2803.5|2795.8|2802.94|2795.24|31
1647519330000|2022-03-17 12:15:30|2803.42|2795.72|2801.52|2793.82|2803.42|2795.72|2801.52|2793.82|36
1647519340000|2022-03-17 12:15:40|2801.51|2793.81|2802.92|2795.22|2803.49|2795.79|2801.5|2793.8|31
1647519350000|2022-03-17 12:15:50|2802.98|2795.28|2802.6|2794.9|2802.98|2795.28|2802.13|2794.43|31
1647519360000|2022-03-17 12:16:00|2802.59|2794.89|2803.13|2795.43|2803.13|2795.43|2802.09|2794.39|32
1647519370000|2022-03-17 12:16:10|2803.2|2795.5|2803.06|2795.36|2803.32|2795.62|2802.8|2795.1|29
1647519380000|2022-03-17 12:16:20|2803.05|2795.35|2804.08|2796.38|2804.41|2796.71|2803|2795.3|25
1647519390000|2022-03-17 12:16:30|2803.95|2796.25|2807.01|2799.31|2808.26|2800.56|2803.83|2796.13|37
1647519400000|2022-03-17 12:16:40|2807.11|2799.41|2805.67|2797.97|2807.44|2799.74|2805.67|2797.97|39
1647519410000|2022-03-17 12:16:50|2805.69|2797.99|2806.53|2798.83|2806.91|2799.21|2805.69|2797.99|40
1647519420000|2022-03-17 12:17:00|2806.49|2798.79|2807.36|2799.66|2807.36|2799.66|2806.25|2798.55|39
1647519430000|2022-03-17 12:17:10|2807.33|2799.63|2808.51|2800.81|2808.51|2800.81|2807.03|2799.33|36
1647519440000|2022-03-17 12:17:20|2808.5|2800.8|2811.17|2803.47|2811.51|2803.81|2808.5|2800.8|38
1647519450000|2022-03-17 12:17:30|2811.27|2803.57|2809.37|2801.67|2811.3|2803.6|2808.26|2800.56|39
1647519460000|2022-03-17 12:17:40|2809.15|2801.45|2811.46|2803.76|2812.32|2804.62|2808.78|2801.08|38
1647519470000|2022-03-17 12:17:50|2811.55|2803.85|2811.75|2804.05|2811.97|2804.27|2811.1|2803.4|36
1647519480000|2022-03-17 12:18:00|2811.72|2804.02|2812.18|2804.48|2812.74|2805.04|2811.63|2803.93|35
1647519490000|2022-03-17 12:18:10|2812.09|2804.39|2812.55|2804.85|2812.93|2805.23|2811.78|2804.08|35
1647519500000|2022-03-17 12:18:20|2812.59|2804.89|2813.65|2805.95|2813.78|2806.08|2812.41|2804.71|34
1647519510000|2022-03-17 12:18:30|2813.82|2806.12|2816.89|2809.19|2817.46|2809.76|2813.56|2805.86|38
1647519520000|2022-03-17 12:18:40|2816.83|2809.13|2817.43|2809.73|2818.35|2810.65|2815.51|2807.81|40
1647519530000|2022-03-17 12:18:50|2817.44|2809.74|2817.24|2809.54|2818.2|2810.5|2817.07|2809.37|39
1647519540000|2022-03-17 12:19:00|2816.97|2809.27|2818.43|2810.73|2818.59|2810.89|2816.43|2808.73|34
1647519550000|2022-03-17 12:19:10|2818.36|2810.66|2822.62|2814.92|2822.64|2814.94|2818.08|2810.38|40
1647519560000|2022-03-17 12:19:20|2822.33|2814.63|2822.35|2814.65|2823.02|2815.32|2821.87|2814.17|39
1647519570000|2022-03-17 12:19:30|2821.65|2813.95|2819.5|2811.8|2821.65|2813.95|2819.1|2811.4|40
1647519580000|2022-03-17 12:19:40|2819.62|2811.92|2816.61|2808.91|2819.84|2812.14|2816.4|2808.7|39
1647519590000|2022-03-17 12:19:50|2816.89|2809.19|2816.64|2808.94|2818.57|2810.87|2816.64|2808.94|38
1647519600000|2022-03-17 12:20:00|2816.69|2808.99|2814.57|2806.87|2816.69|2808.99|2813.95|2806.25|36
1647519610000|2022-03-17 12:20:10|2814.46|2806.76|2814.46|2806.76|2814.66|2806.96|2813.6|2805.9|38
1647519620000|2022-03-17 12:20:20|2814.29|2806.59|2817.26|2809.56|2817.26|2809.56|2813.7|2806|39
1647519630000|2022-03-17 12:20:30|2817.28|2809.58|2818.25|2810.55|2818.91|2811.21|2817.28|2809.58|36
1647519640000|2022-03-17 12:20:40|2818.31|2810.61|2818.13|2810.43|2818.7|2811|2817.64|2809.94|34
1647519650000|2022-03-17 12:20:50|2818.12|2810.42|2818.42|2810.72|2818.42|2810.72|2818.01|2810.31|28
1647519660000|2022-03-17 12:21:00|2818.47|2810.77|2817.6|2809.9|2818.56|2810.86|2817.45|2809.75|34
1647519670000|2022-03-17 12:21:10|2817.58|2809.88|2815.33|2807.63|2817.6|2809.9|2815.33|2807.63|33
1647519680000|2022-03-17 12:21:20|2815.32|2807.62|2812.96|2805.26|2815.32|2807.62|2812.9|2805.2|34
1647519690000|2022-03-17 12:21:30|2812.95|2805.25|2811.68|2803.98|2812.98|2805.28|2811.34|2803.64|35
1647519700000|2022-03-17 12:21:40|2811.74|2804.04|2812.53|2804.83|2812.64|2804.94|2811.55|2803.85|35
1647519710000|2022-03-17 12:21:50|2812.47|2804.77|2813.14|2805.44|2813.14|2805.44|2812.36|2804.66|32
1647519720000|2022-03-17 12:22:00|2813.16|2805.46|2811.15|2803.45|2813.62|2805.92|2811.15|2803.45|39
1647519730000|2022-03-17 12:22:10|2811.13|2803.43|2805.37|2797.67|2811.22|2803.52|2805.37|2797.67|40
1647519740000|2022-03-17 12:22:20|2805.46|2797.76|2806.04|2798.34|2806.49|2798.79|2805.13|2797.43|38
1647519750000|2022-03-17 12:22:30|2806.17|2798.47|2805.21|2797.51|2806.44|2798.74|2805.21|2797.51|39
1647519760000|2022-03-17 12:22:40|2805.22|2797.52|2805.26|2797.56|2805.41|2797.71|2804.31|2796.61|39
1647519770000|2022-03-17 12:22:50|2805.16|2797.46|2805.37|2797.67|2805.43|2797.73|2804.59|2796.89|38
1647519780000|2022-03-17 12:23:00|2805.27|2797.57|2805.22|2797.52|2805.44|2797.74|2804.71|2797.01|36
1647519790000|2022-03-17 12:23:10|2805.27|2797.57|2804.94|2797.24|2805.32|2797.62|2804.44|2796.74|36
1647519800000|2022-03-17 12:23:20|2804.98|2797.28|2803.94|2796.24|2804.98|2797.28|2803.38|2795.68|28
1647519810000|2022-03-17 12:23:30|2803.67|2795.97|2801.74|2794.04|2803.67|2795.97|2801.37|2793.67|36
1647519820000|2022-03-17 12:23:40|2801.73|2794.03|2800.36|2792.66|2801.73|2794.03|2799.95|2792.25|40
1647519830000|2022-03-17 12:23:50|2800.4|2792.7|2803|2795.3|2803.57|2795.87|2800.4|2792.7|35
1647519840000|2022-03-17 12:24:00|2803.03|2795.33|2801|2793.3|2803.03|2795.33|2800.77|2793.07|38
1647519850000|2022-03-17 12:24:10|2801.06|2793.36|2800.85|2793.15|2801.2|2793.5|2800.25|2792.55|40
1647519860000|2022-03-17 12:24:20|2800.51|2792.81|2801.46|2793.76|2801.76|2794.06|2800.51|2792.81|31
1647519870000|2022-03-17 12:24:30|2801.45|2793.75|2800.46|2792.76|2801.45|2793.75|2800.46|2792.76|38
1647519880000|2022-03-17 12:24:40|2800.37|2792.67|2801.1|2793.4|2801.23|2793.53|2800.37|2792.67|34
1647519890000|2022-03-17 12:24:50|2801.2|2793.5|2800.14|2792.44|2801.2|2793.5|2798.91|2791.21|36
1647519900000|2022-03-17 12:25:00|2800.1|2792.4|2802.23|2794.53|2802.42|2794.72|2800.08|2792.38|36
1647519910000|2022-03-17 12:25:10|2802.21|2794.51|2802.46|2794.76|2802.61|2794.91|2801.99|2794.29|36
1647519920000|2022-03-17 12:25:20|2802.42|2794.72|2802.42|2794.72|2802.55|2794.85|2801.96|2794.26|35
1647519930000|2022-03-17 12:25:30|2802.58|2794.88|2802.58|2794.88|2802.64|2794.94|2801.87|2794.17|32
1647519940000|2022-03-17 12:25:40|2802.57|2794.87|2803.17|2795.47|2803.2|2795.5|2802.02|2794.32|27
1647519950000|2022-03-17 12:25:50|2803.15|2795.45|2803.51|2795.81|2804.25|2796.55|2802.65|2794.95|32
1647519960000|2022-03-17 12:26:00|2804.57|2796.87|2805.49|2797.79|2806.18|2798.48|2803.88|2796.18|38
1647519970000|2022-03-17 12:26:10|2805.59|2797.89|2804.24|2796.54|2805.71|2798.01|2804.24|2796.54|36
1647519980000|2022-03-17 12:26:20|2804.23|2796.53|2802.92|2795.22|2804.44|2796.74|2802.91|2795.21|35
1647519990000|2022-03-17 12:26:30|2802.97|2795.27|2803.15|2795.45|2803.52|2795.82|2802.97|2795.27|36
1647520000000|2022-03-17 12:26:40|2803.1|2795.4|2801.33|2793.63|2803.1|2795.4|2801.23|2793.53|33
1647520010000|2022-03-17 12:26:50|2801.68|2793.98|2801.12|2793.42|2801.68|2793.98|2800.84|2793.14|35
1647520020000|2022-03-17 12:27:00|2801.07|2793.37|2799.34|2791.64|2801.09|2793.39|2798.85|2791.15|31
1647520030000|2022-03-17 12:27:10|2799.36|2791.66|2798.11|2790.41|2799.55|2791.85|2797.96|2790.26|29
1647520040000|2022-03-17 12:27:20|2798.1|2790.4|2798.28|2790.58|2798.3|2790.6|2797.8|2790.1|26
1647520050000|2022-03-17 12:27:30|2798.26|2790.56|2798.63|2790.93|2798.98|2791.28|2798.24|2790.54|37
1647520060000|2022-03-17 12:27:40|2798.62|2790.92|2797.92|2790.22|2798.73|2791.03|2797.76|2790.06|35
1647520070000|2022-03-17 12:27:50|2797.93|2790.23|2796.43|2788.73|2798.02|2790.32|2796.43|2788.73|37
1647520080000|2022-03-17 12:28:00|2796.55|2788.85|2798.69|2790.99|2798.77|2791.07|2796.55|2788.85|38
1647520090000|2022-03-17 12:28:10|2798.59|2790.89|2797.85|2790.15|2798.59|2790.89|2797.43|2789.73|38
1647520100000|2022-03-17 12:28:20|2797.86|2790.16|2798.48|2790.78|2798.56|2790.86|2797.31|2789.61|32
1647520110000|2022-03-17 12:28:30|2798.64|2790.94|2797.83|2790.13|2798.77|2791.07|2797.04|2789.34|32
1647520120000|2022-03-17 12:28:40|2797.84|2790.14|2797.78|2790.08|2798.15|2790.45|2797.07|2789.37|36
1647520130000|2022-03-17 12:28:50|2797.82|2790.12|2797.91|2790.21|2798.2|2790.5|2797.47|2789.77|32
1647520140000|2022-03-17 12:29:00|2797.86|2790.16|2798.36|2790.66|2798.67|2790.97|2797.44|2789.74|39
1647520150000|2022-03-17 12:29:10|2798.41|2790.71|2798.16|2790.46|2798.41|2790.71|2798.05|2790.35|35
1647520160000|2022-03-17 12:29:20|2798.3|2790.6|2798.3|2790.6|2798.77|2791.07|2798.3|2790.6|33
1647520170000|2022-03-17 12:29:30|2798.26|2790.56|2798.26|2790.56|2798.53|2790.83|2798.17|2790.47|18
1647520180000|2022-03-17 12:29:40|2798.3|2790.6|2797.46|2789.76|2798.44|2790.74|2797.4|2789.7|25
1647520190000|2022-03-17 12:29:50|2797.44|2789.74|2797.81|2790.11|2797.81|2790.11|2797.44|2789.74|23
1647520200000|2022-03-17 12:30:00|2797.73|2790.03|2798.21|2790.51|2798.21|2790.51|2797.73|2790.03|29
1647520210000|2022-03-17 12:30:10|2798.2|2790.5|2798.02|2790.32|2798.21|2790.51|2797.51|2789.81|34
1647520220000|2022-03-17 12:30:20|2798.1|2790.4|2797.98|2790.28|2798.71|2791.01|2797.96|2790.26|36
1647520230000|2022-03-17 12:30:30|2797.94|2790.24|2798.7|2791|2798.7|2791|2797.74|2790.04|30
1647520240000|2022-03-17 12:30:40|2798.76|2791.06|2798.73|2791.03|2799.5|2791.8|2798.59|2790.89|35
1647520250000|2022-03-17 12:30:50|2798.39|2790.69|2799.48|2791.78|2799.62|2791.92|2798.18|2790.48|26
1647520260000|2022-03-17 12:31:00|2799.75|2792.05|2799.64|2791.94|2800.18|2792.48|2798.49|2790.79|20
1647520270000|2022-03-17 12:31:10|2800.7|2793|2801.81|2794.11|2802.23|2794.53|2800.3|2792.6|25
1647520280000|2022-03-17 12:31:20|2802.31|2794.61|2801.15|2793.45|2802.73|2795.03|2801.11|2793.41|34
1647520290000|2022-03-17 12:31:30|2801.17|2793.47|2801.43|2793.73|2801.65|2793.95|2801.17|2793.47|32
1647520300000|2022-03-17 12:31:40|2801.62|2793.92|2802.39|2794.69|2802.58|2794.88|2801.12|2793.42|34
1647520310000|2022-03-17 12:31:50|2802.26|2794.56|2803.53|2795.83|2803.53|2795.83|2802|2794.3|36
1647520320000|2022-03-17 12:32:00|2803.41|2795.71|2801.16|2793.46|2803.54|2795.84|2801.16|2793.46|35
1647520330000|2022-03-17 12:32:10|2801.18|2793.48|2800.89|2793.19|2801.33|2793.63|2800.62|2792.92|32
1647520340000|2022-03-17 12:32:20|2800.9|2793.2|2801.03|2793.33|2801.17|2793.47|2800.16|2792.46|30
1647520350000|2022-03-17 12:32:30|2801.24|2793.54|2801.27|2793.57|2801.28|2793.58|2801.04|2793.34|30
1647520360000|2022-03-17 12:32:40|2801.13|2793.43|2800.25|2792.55|2801.27|2793.57|2800|2792.3|30
1647520370000|2022-03-17 12:32:50|2800.43|2792.73|2798.64|2790.94|2800.58|2792.88|2798.64|2790.94|35
1647520380000|2022-03-17 12:33:00|2798.65|2790.95|2798.54|2790.84|2798.87|2791.17|2798.37|2790.67|36
1647520390000|2022-03-17 12:33:10|2798.6|2790.9|2797.1|2789.4|2798.9|2791.2|2796.76|2789.06|36
1647520400000|2022-03-17 12:33:20|2797.11|2789.41|2797.26|2789.56|2797.79|2790.09|2796.9|2789.2|33
1647520410000|2022-03-17 12:33:30|2797.29|2789.59|2797.14|2789.44|2797.52|2789.82|2797.13|2789.43|28
1647520420000|2022-03-17 12:33:40|2797|2789.3|2796.54|2788.84|2797.29|2789.59|2795.61|2787.91|32
1647520430000|2022-03-17 12:33:50|2796.55|2788.85|2796.52|2788.82|2797.21|2789.51|2796.28|2788.58|35
1647520440000|2022-03-17 12:34:00|2796.51|2788.81|2796.57|2788.87|2797.04|2789.34|2796.39|2788.69|34
1647520450000|2022-03-17 12:34:10|2796.6|2788.9|2796.68|2788.98|2796.9|2789.2|2796.45|2788.75|28
1647520460000|2022-03-17 12:34:20|2796.56|2788.86|2796.83|2789.13|2796.89|2789.19|2796.48|2788.78|25
1647520470000|2022-03-17 12:34:30|2796.91|2789.21|2797.78|2790.08|2798.03|2790.33|2796.78|2789.08|36
1647520480000|2022-03-17 12:34:40|2797.52|2789.82|2797.14|2789.44|2797.97|2790.27|2796.83|2789.13|33
1647520490000|2022-03-17 12:34:50|2797.16|2789.46|2796.95|2789.25|2797.3|2789.6|2796.68|2788.98|27
1647520500000|2022-03-17 12:35:00|2797.16|2789.46|2798.21|2790.51|2798.49|2790.79|2797.16|2789.46|31
1647520510000|2022-03-17 12:35:10|2798.38|2790.68|2799.61|2791.91|2799.62|2791.92|2797.74|2790.04|36
1647520520000|2022-03-17 12:35:20|2799.54|2791.84|2799.64|2791.94|2800.96|2793.26|2799.54|2791.84|40
1647520530000|2022-03-17 12:35:30|2799.48|2791.78|2801.31|2793.61|2801.31|2793.61|2799.42|2791.72|39
1647520540000|2022-03-17 12:35:40|2801.38|2793.68|2800.92|2793.22|2801.58|2793.88|2800.9|2793.2|34
1647520550000|2022-03-17 12:35:50|2801.07|2793.37|2801.16|2793.46|2801.26|2793.56|2800.72|2793.02|38
1647520560000|2022-03-17 12:36:00|2801.3|2793.6|2801|2793.3|2801.47|2793.77|2801|2793.3|31
1647520570000|2022-03-17 12:36:10|2801.02|2793.32|2801.22|2793.52|2801.22|2793.52|2800.93|2793.23|25
1647520580000|2022-03-17 12:36:20|2801.26|2793.56|2801.78|2794.08|2802.08|2794.38|2801.26|2793.56|34
1647520590000|2022-03-17 12:36:30|2801.76|2794.06|2802.16|2794.46|2802.16|2794.46|2801.21|2793.51|31
1647520600000|2022-03-17 12:36:40|2802.18|2794.48|2801.36|2793.66|2802.24|2794.54|2801.36|2793.66|21
1647520610000|2022-03-17 12:36:50|2801.21|2793.51|2801.89|2794.19|2801.89|2794.19|2801.21|2793.51|23
1647520620000|2022-03-17 12:37:00|2801.96|2794.26|2802.89|2795.19|2802.89|2795.19|2801.36|2793.66|32
1647520630000|2022-03-17 12:37:10|2802.88|2795.18|2801.9|2794.2|2802.88|2795.18|2801.66|2793.96|29
1647520640000|2022-03-17 12:37:20|2801.87|2794.17|2800.83|2793.13|2801.89|2794.19|2800.8|2793.1|30
1647520650000|2022-03-17 12:37:30|2800.84|2793.14|2800.58|2792.88|2800.92|2793.22|2800.57|2792.87|31
1647520660000|2022-03-17 12:37:40|2800.77|2793.07|2800.95|2793.25|2800.96|2793.26|2800.76|2793.06|26
1647520670000|2022-03-17 12:37:50|2800.96|2793.26|2801.17|2793.47|2801.55|2793.85|2800.95|2793.25|26
1647520680000|2022-03-17 12:38:00|2801.08|2793.38|2801.14|2793.44|2801.24|2793.54|2800.98|2793.28|32
1647520690000|2022-03-17 12:38:10|2801.04|2793.34|2800.93|2793.23|2801.3|2793.6|2800.49|2792.79|34
1647520700000|2022-03-17 12:38:20|2801.16|2793.46|2801.39|2793.69|2801.49|2793.79|2801.16|2793.46|30
1647520710000|2022-03-17 12:38:30|2801.38|2793.68|2801.83|2794.13|2801.86|2794.16|2801.14|2793.44|28
1647520720000|2022-03-17 12:38:40|2801.84|2794.14|2801.43|2793.73|2801.84|2794.14|2801.4|2793.7|29
1647520730000|2022-03-17 12:38:50|2801.44|2793.74|2801.32|2793.62|2801.73|2794.03|2801.12|2793.42|32
1647520740000|2022-03-17 12:39:00|2801.38|2793.68|2801.63|2793.93|2801.73|2794.03|2801.31|2793.61|33
1647520750000|2022-03-17 12:39:10|2801.32|2793.62|2801.88|2794.18|2802.05|2794.35|2801.32|2793.62|34
1647520760000|2022-03-17 12:39:20|2801.98|2794.28|2801.81|2794.11|2802.3|2794.6|2801.21|2793.51|35
1647520770000|2022-03-17 12:39:30|2801.59|2793.89|2800.96|2793.26|2801.67|2793.97|2800.96|2793.26|32
1647520780000|2022-03-17 12:39:40|2801.15|2793.45|2801.38|2793.68|2801.38|2793.68|2801.03|2793.33|33
1647520790000|2022-03-17 12:39:50|2801.34|2793.64|2800.93|2793.23|2801.34|2793.64|2800.84|2793.14|31
1647520800000|2022-03-17 12:40:00|2801|2793.3|2801.61|2793.91|2801.99|2794.29|2800.98|2793.28|37
1647520810000|2022-03-17 12:40:10|2801.75|2794.05|2802.53|2794.83|2802.58|2794.88|2801.42|2793.72|34
1647520820000|2022-03-17 12:40:20|2802.54|2794.84|2801.16|2793.46|2802.54|2794.84|2801.16|2793.46|35
1647520830000|2022-03-17 12:40:30|2801.21|2793.51|2800.97|2793.27|2801.38|2793.68|2800.69|2792.99|35
1647520840000|2022-03-17 12:40:40|2800.95|2793.25|2801.02|2793.32|2801.16|2793.46|2800.68|2792.98|35
1647520850000|2022-03-17 12:40:50|2801.09|2793.39|2800.82|2793.12|2801.19|2793.49|2800.82|2793.12|32
1647520860000|2022-03-17 12:41:00|2800.95|2793.25|2799.87|2792.17|2801.04|2793.34|2799.52|2791.82|34
1647520870000|2022-03-17 12:41:10|2799.86|2792.16|2799.96|2792.26|2800.06|2792.36|2799.77|2792.07|30
1647520880000|2022-03-17 12:41:20|2800.01|2792.31|2799.9|2792.2|2800.2|2792.5|2799.9|2792.2|31
1647520890000|2022-03-17 12:41:30|2800.01|2792.31|2799.36|2791.66|2800.1|2792.4|2799.36|2791.66|31
1647520900000|2022-03-17 12:41:40|2799.46|2791.76|2800.52|2792.82|2800.52|2792.82|2799.46|2791.76|32
1647520910000|2022-03-17 12:41:50|2800.65|2792.95|2800.57|2792.87|2801.08|2793.38|2800.26|2792.56|31
1647520920000|2022-03-17 12:42:00|2800.41|2792.71|2801.89|2794.19|2802.45|2794.75|2800.41|2792.71|28
1647520930000|2022-03-17 12:42:10|2801.91|2794.21|2802.26|2794.56|2802.93|2795.23|2801.73|2794.03|27
1647520940000|2022-03-17 12:42:20|2802.44|2794.74|2802.21|2794.51|2802.48|2794.78|2801.8|2794.1|30
1647520950000|2022-03-17 12:42:30|2802.28|2794.58|2802.21|2794.51|2802.28|2794.58|2801.78|2794.08|25
1647520960000|2022-03-17 12:42:40|2802.22|2794.52|2802.31|2794.61|2802.8|2795.1|2801.78|2794.08|29
1647520970000|2022-03-17 12:42:50|2802.28|2794.58|2802.12|2794.42|2802.8|2795.1|2801.6|2793.9|26
1647520980000|2022-03-17 12:43:00|2801.77|2794.07|2802.61|2794.91|2802.71|2795.01|2801.59|2793.89|19
1647520990000|2022-03-17 12:43:10|2802.42|2794.72|2803.97|2796.27|2804.18|2796.48|2802.42|2794.72|28
1647521000000|2022-03-17 12:43:20|2803.75|2796.05|2803.79|2796.09|2803.81|2796.11|2803.33|2795.63|22
1647521010000|2022-03-17 12:43:30|2803.5|2795.8|2803.53|2795.83|2804.16|2796.46|2803.5|2795.8|34
1647521020000|2022-03-17 12:43:40|2803.45|2795.75|2805.32|2797.62|2805.48|2797.78|2803.45|2795.75|36
1647521030000|2022-03-17 12:43:50|2805.28|2797.58|2805.82|2798.12|2807.03|2799.33|2805|2797.3|39
1647521040000|2022-03-17 12:44:00|2805.78|2798.08|2806.76|2799.06|2806.77|2799.07|2805.77|2798.07|33
1647521050000|2022-03-17 12:44:10|2806.63|2798.93|2804.91|2797.21|2806.93|2799.23|2804.76|2797.06|37
1647521060000|2022-03-17 12:44:20|2804.97|2797.27|2804.73|2797.03|2805.23|2797.53|2804.4|2796.7|37
1647521070000|2022-03-17 12:44:30|2804.72|2797.02|2804.36|2796.66|2804.73|2797.03|2804.05|2796.35|34
1647521080000|2022-03-17 12:44:40|2804.37|2796.67|2804.81|2797.11|2805.15|2797.45|2804.34|2796.64|38
1647521090000|2022-03-17 12:44:50|2804.84|2797.14|2804.89|2797.19|2805.16|2797.46|2804.75|2797.05|32
1647521100000|2022-03-17 12:45:00|2805.12|2797.42|2805.48|2797.78|2805.54|2797.84|2805.1|2797.4|36
1647521110000|2022-03-17 12:45:10|2805.45|2797.75|2805.46|2797.76|2805.46|2797.76|2805.12|2797.42|35
1647521120000|2022-03-17 12:45:20|2805.36|2797.66|2805.12|2797.42|2805.5|2797.8|2805.09|2797.39|32
1647521130000|2022-03-17 12:45:30|2805.11|2797.41|2805|2797.3|2805.24|2797.54|2804.69|2796.99|31
1647521140000|2022-03-17 12:45:40|2804.98|2797.28|2804.41|2796.71|2805.05|2797.35|2804.29|2796.59|36
1647521150000|2022-03-17 12:45:50|2804.51|2796.81|2804.39|2796.69|2804.82|2797.12|2804.26|2796.56|38
1647521160000|2022-03-17 12:46:00|2804.35|2796.65|2804.2|2796.5|2804.42|2796.72|2803.93|2796.23|38
1647521170000|2022-03-17 12:46:10|2804.25|2796.55|2804.71|2797.01|2805|2797.3|2804.21|2796.51|37
1647521180000|2022-03-17 12:46:20|2804.73|2797.03|2805.1|2797.4|2805.34|2797.64|2804.61|2796.91|38
1647521190000|2022-03-17 12:46:30|2805.14|2797.44|2805.33|2797.63|2805.35|2797.65|2804.83|2797.13|34
1647521200000|2022-03-17 12:46:40|2804.83|2797.13|2806.69|2798.99|2808.08|2800.38|2804.83|2797.13|37
1647521210000|2022-03-17 12:46:50|2806.73|2799.03|2807.14|2799.44|2808.07|2800.37|2806.58|2798.88|39
1647521220000|2022-03-17 12:47:00|2807.01|2799.31|2805.58|2797.88|2807.82|2800.12|2805.58|2797.88|36
1647521230000|2022-03-17 12:47:10|2805.53|2797.83|2805.93|2798.23|2805.93|2798.23|2805.51|2797.81|38
1647521240000|2022-03-17 12:47:20|2805.68|2797.98|2806.23|2798.53|2806.24|2798.54|2805.32|2797.62|24
1647521250000|2022-03-17 12:47:30|2805.7|2798|2806.17|2798.47|2806.56|2798.86|2805.32|2797.62|33
1647521260000|2022-03-17 12:47:40|2806.16|2798.46|2806.03|2798.33|2806.16|2798.46|2805.62|2797.92|32
1647521270000|2022-03-17 12:47:50|2806|2798.3|2805.7|2798|2806.09|2798.39|2805.69|2797.99|33
1647521280000|2022-03-17 12:48:00|2805.72|2798.02|2805.93|2798.23|2805.93|2798.23|2804.82|2797.12|35
1647521290000|2022-03-17 12:48:10|2806|2798.3|2806.94|2799.24|2806.96|2799.26|2805.32|2797.62|30
1647521300000|2022-03-17 12:48:20|2806.19|2798.49|2807.22|2799.52|2807.43|2799.73|2805.72|2798.02|33
1647521310000|2022-03-17 12:48:30|2807.21|2799.51|2807.93|2800.23|2807.93|2800.23|2807.1|2799.4|32
1647521320000|2022-03-17 12:48:40|2807.58|2799.88|2809.97|2802.27|2809.97|2802.27|2807.41|2799.71|37
1647521330000|2022-03-17 12:48:50|2809.84|2802.14|2810.99|2803.29|2811.29|2803.59|2809.84|2802.14|32
1647521340000|2022-03-17 12:49:00|2810.92|2803.22|2810.44|2802.74|2811.12|2803.42|2810.4|2802.7|37
1647521350000|2022-03-17 12:49:10|2810.46|2802.76|2810.24|2802.54|2811.04|2803.34|2810.24|2802.54|31
1647521360000|2022-03-17 12:49:20|2810.23|2802.53|2810.15|2802.45|2810.42|2802.72|2810.15|2802.45|27
1647521370000|2022-03-17 12:49:30|2810.14|2802.44|2809.19|2801.49|2810.14|2802.44|2808.69|2800.99|36
1647521380000|2022-03-17 12:49:40|2809.27|2801.57|2810.53|2802.83|2811.05|2803.35|2809.27|2801.57|36
1647521390000|2022-03-17 12:49:50|2810.54|2802.84|2810.72|2803.02|2811.22|2803.52|2810.44|2802.74|31
1647521400000|2022-03-17 12:50:00|2810.88|2803.18|2811.49|2803.79|2811.87|2804.17|2810.49|2802.79|36
1647521410000|2022-03-17 12:50:10|2811.53|2803.83|2811.7|2804|2811.71|2804.01|2811.21|2803.51|34
1647521420000|2022-03-17 12:50:20|2811.69|2803.99|2810.63|2802.93|2811.69|2803.99|2810.49|2802.79|34
1647521430000|2022-03-17 12:50:30|2810.67|2802.97|2810.59|2802.89|2810.68|2802.98|2810.46|2802.76|37
1647521440000|2022-03-17 12:50:40|2810.5|2802.8|2810.01|2802.31|2811.19|2803.49|2809.96|2802.26|33
1647521450000|2022-03-17 12:50:50|2809.92|2802.22|2810.14|2802.44|2810.42|2802.72|2809.77|2802.07|35
1647521460000|2022-03-17 12:51:00|2810.3|2802.6|2809.65|2801.95|2810.3|2802.6|2809.65|2801.95|29
1647521470000|2022-03-17 12:51:10|2809.57|2801.87|2809.39|2801.69|2809.84|2802.14|2809.27|2801.57|36
1647521480000|2022-03-17 12:51:20|2809.38|2801.68|2809.25|2801.55|2809.45|2801.75|2809.14|2801.44|34
1647521490000|2022-03-17 12:51:30|2809.29|2801.59|2809.82|2802.12|2809.96|2802.26|2809.27|2801.57|37
1647521500000|2022-03-17 12:51:40|2809.84|2802.14|2809.03|2801.33|2809.97|2802.27|2808.32|2800.62|32
1647521510000|2022-03-17 12:51:50|2808.96|2801.26|2808.83|2801.13|2809.06|2801.36|2808.82|2801.12|30
1647521520000|2022-03-17 12:52:00|2808.9|2801.2|2808.72|2801.02|2809.3|2801.6|2808.63|2800.93|27
1647521530000|2022-03-17 12:52:10|2808.53|2800.83|2807.92|2800.22|2808.53|2800.83|2807.92|2800.22|30
1647521540000|2022-03-17 12:52:20|2807.94|2800.24|2807.65|2799.95|2808.41|2800.71|2807.34|2799.64|32
1647521550000|2022-03-17 12:52:30|2807.73|2800.03|2807.87|2800.17|2808.01|2800.31|2807.55|2799.85|34
1647521560000|2022-03-17 12:52:40|2807.84|2800.14|2807.24|2799.54|2808.17|2800.47|2807.24|2799.54|36
1647521570000|2022-03-17 12:52:50|2807.15|2799.45|2807.04|2799.34|2807.15|2799.45|2806.72|2799.02|29
1647521580000|2022-03-17 12:53:00|2807.07|2799.37|2805.35|2797.65|2807.49|2799.79|2805.35|2797.65|34
1647521590000|2022-03-17 12:53:10|2805.34|2797.64|2806.18|2798.48|2806.18|2798.48|2805.34|2797.64|30
1647521600000|2022-03-17 12:53:20|2806.16|2798.46|2806.5|2798.8|2806.58|2798.88|2805.83|2798.13|33
1647521610000|2022-03-17 12:53:30|2806.48|2798.78|2806.09|2798.39|2806.57|2798.87|2805.95|2798.25|32
1647521620000|2022-03-17 12:53:40|2805.92|2798.22|2805.69|2797.99|2805.93|2798.23|2805.68|2797.98|32
1647521630000|2022-03-17 12:53:50|2805.84|2798.14|2806|2798.3|2806.62|2798.92|2805.84|2798.14|28
1647521640000|2022-03-17 12:54:00|2805.98|2798.28|2804.43|2796.73|2805.98|2798.28|2804.43|2796.73|37
1647521650000|2022-03-17 12:54:10|2804.41|2796.71|2804.29|2796.59|2804.54|2796.84|2804.04|2796.34|34
1647521660000|2022-03-17 12:54:20|2804.26|2796.56|2805.66|2797.96|2805.68|2797.98|2804.26|2796.56|38
1647521670000|2022-03-17 12:54:30|2805.33|2797.63|2806.39|2798.69|2806.75|2799.05|2805.31|2797.61|31
1647521680000|2022-03-17 12:54:40|2806.43|2798.73|2806.61|2798.91|2806.75|2799.05|2806.3|2798.6|28
1647521690000|2022-03-17 12:54:50|2806.6|2798.9|2806.6|2798.9|2806.64|2798.94|2806.19|2798.49|27
1647521700000|2022-03-17 12:55:00|2806.63|2798.93|2804.94|2797.24|2806.63|2798.93|2804.94|2797.24|40
1647521710000|2022-03-17 12:55:10|2804.62|2796.92|2804.49|2796.79|2804.62|2796.92|2804.02|2796.32|35
1647521720000|2022-03-17 12:55:20|2805.04|2797.34|2806.16|2798.46|2806.16|2798.46|2804|2796.3|39
1647521730000|2022-03-17 12:55:30|2806.18|2798.48|2805.37|2797.67|2806.28|2798.58|2805.22|2797.52|33
1647521740000|2022-03-17 12:55:40|2805.26|2797.56|2805.98|2798.28|2806.15|2798.45|2805.24|2797.54|32
1647521750000|2022-03-17 12:55:50|2805.9|2798.2|2805.37|2797.67|2805.92|2798.22|2805.23|2797.53|19
1647521760000|2022-03-17 12:56:00|2805.35|2797.65|2805.53|2797.83|2805.6|2797.9|2805.34|2797.64|32
1647521770000|2022-03-17 12:56:10|2805.48|2797.78|2805.5|2797.8|2805.5|2797.8|2805.33|2797.63|21
1647521780000|2022-03-17 12:56:20|2805.49|2797.79|2805.39|2797.69|2805.49|2797.79|2805.32|2797.62|19
1647521790000|2022-03-17 12:56:30|2805.28|2797.58|2804.66|2796.96|2805.28|2797.58|2803.84|2796.14|39
1647521800000|2022-03-17 12:56:40|2804.41|2796.71|2804.98|2797.28|2805.41|2797.71|2804.41|2796.71|31
1647521810000|2022-03-17 12:56:50|2804.76|2797.06|2804.82|2797.12|2805.02|2797.32|2804.33|2796.63|25
1647521820000|2022-03-17 12:57:00|2805.04|2797.34|2802.84|2795.14|2805.13|2797.43|2802.84|2795.14|29
1647521830000|2022-03-17 12:57:10|2802.76|2795.06|2802.81|2795.11|2803.45|2795.75|2802.27|2794.57|37
1647521840000|2022-03-17 12:57:20|2802.85|2795.15|2803.13|2795.43|2803.24|2795.54|2802.69|2794.99|32
1647521850000|2022-03-17 12:57:30|2803.17|2795.47|2804.38|2796.68|2804.39|2796.69|2803.15|2795.45|31
1647521860000|2022-03-17 12:57:40|2804.39|2796.69|2804.53|2796.83|2804.64|2796.94|2804.24|2796.54|18
1647521870000|2022-03-17 12:57:50|2804.5|2796.8|2804.49|2796.79|2804.75|2797.05|2804.23|2796.53|26
1647521880000|2022-03-17 12:58:00|2804.5|2796.8|2804.85|2797.15|2805.16|2797.46|2804.2|2796.5|37
1647521890000|2022-03-17 12:58:10|2804.99|2797.29|2808|2800.3|2808.56|2800.86|2804.97|2797.27|37
1647521900000|2022-03-17 12:58:20|2807.99|2800.29|2806.16|2798.46|2808.23|2800.53|2806.16|2798.46|35
1647521910000|2022-03-17 12:58:30|2806.17|2798.47|2807.44|2799.74|2807.45|2799.75|2805.73|2798.03|38
1647521920000|2022-03-17 12:58:40|2807.46|2799.76|2807.38|2799.68|2807.56|2799.86|2807.3|2799.6|31
1647521930000|2022-03-17 12:58:50|2807.44|2799.74|2807.78|2800.08|2808.26|2800.56|2807.43|2799.73|32
1647521940000|2022-03-17 12:59:00|2807.75|2800.05|2807.98|2800.28|2808.38|2800.68|2807.63|2799.93|36
1647521950000|2022-03-17 12:59:10|2808.01|2800.31|2808.16|2800.46|2808.16|2800.46|2807.61|2799.91|27
1647521960000|2022-03-17 12:59:20|2808.34|2800.64|2807.86|2800.16|2808.35|2800.65|2807.86|2800.16|29
1647521970000|2022-03-17 12:59:30|2808|2800.3|2808.19|2800.49|2808.33|2800.63|2807.87|2800.17|17
1647521980000|2022-03-17 12:59:40|2808.24|2800.54|2809.92|2802.22|2810.38|2802.68|2808.24|2800.54|27
1647521990000|2022-03-17 12:59:50|2809.93|2802.23|2811.06|2803.36|2811.16|2803.46|2809.93|2802.23|35
1647522000000|2022-03-17 13:00:00|2811.07|2803.37|2810.56|2802.86|2811.13|2803.43|2810.33|2802.63|34
1647522010000|2022-03-17 13:00:10|2810.58|2802.88|2811.75|2804.05|2811.79|2804.09|2810.58|2802.88|31
1647522020000|2022-03-17 13:00:20|2812|2804.3|2811.48|2803.78|2812|2804.3|2811.45|2803.75|27
1647522030000|2022-03-17 13:00:30|2811.6|2803.9|2811.53|2803.83|2811.6|2803.9|2810.71|2803.01|29
1647522040000|2022-03-17 13:00:40|2811.14|2803.44|2811.72|2804.02|2811.76|2804.06|2811.14|2803.44|24
1647522050000|2022-03-17 13:00:50|2811.54|2803.84|2811.69|2803.99|2811.9|2804.2|2811.5|2803.8|20
1647522060000|2022-03-17 13:01:00|2811.7|2804|2812.73|2805.03|2812.91|2805.21|2811.7|2804|27
1647522070000|2022-03-17 13:01:10|2812.64|2804.94|2812.92|2805.22|2812.96|2805.26|2812.34|2804.64|34
1647522080000|2022-03-17 13:01:20|2812.88|2805.18|2812.79|2805.09|2813.19|2805.49|2812.59|2804.89|37
1647522090000|2022-03-17 13:01:30|2812.93|2805.23|2813.1|2805.4|2813.13|2805.43|2812.79|2805.09|35
1647522100000|2022-03-17 13:01:40|2813.02|2805.32|2812.96|2805.26|2813.14|2805.44|2812.81|2805.11|36
1647522110000|2022-03-17 13:01:50|2812.98|2805.28|2812.73|2805.03|2813.29|2805.59|2812.65|2804.95|31
1647522120000|2022-03-17 13:02:00|2813.05|2805.35|2812.96|2805.26|2813.89|2806.19|2812.73|2805.03|36
1647522130000|2022-03-17 13:02:10|2813.2|2805.5|2812.43|2804.73|2813.34|2805.64|2812.19|2804.49|35
1647522140000|2022-03-17 13:02:20|2812.57|2804.87|2812.79|2805.09|2813.45|2805.75|2812.39|2804.69|36
1647522150000|2022-03-17 13:02:30|2813.02|2805.32|2813.14|2805.44|2813.2|2805.5|2812.53|2804.83|35
1647522160000|2022-03-17 13:02:40|2813.15|2805.45|2813.22|2805.52|2813.99|2806.29|2812.7|2805|28
1647522170000|2022-03-17 13:02:50|2813.15|2805.45|2813.73|2806.03|2813.95|2806.25|2813.15|2805.45|31
1647522180000|2022-03-17 13:03:00|2813.78|2806.08|2813.72|2806.02|2813.8|2806.1|2813.64|2805.94|17
1647522190000|2022-03-17 13:03:10|2813.82|2806.12|2814.87|2807.17|2814.9|2807.2|2813.82|2806.12|20
1647522200000|2022-03-17 13:03:20|2814.92|2807.22|2815.7|2808|2817.18|2809.48|2814.92|2807.22|37
1647522210000|2022-03-17 13:03:30|2815.55|2807.85|2814.57|2806.87|2815.55|2807.85|2814.35|2806.65|35
1647522220000|2022-03-17 13:03:40|2814.59|2806.89|2814.28|2806.58|2814.59|2806.89|2814.01|2806.31|31
1647522230000|2022-03-17 13:03:50|2814.35|2806.65|2813.37|2805.67|2814.37|2806.67|2813.37|2805.67|34
1647522240000|2022-03-17 13:04:00|2813.6|2805.9|2810.67|2802.97|2813.6|2805.9|2810.2|2802.5|38
1647522250000|2022-03-17 13:04:10|2810.55|2802.85|2809.15|2801.45|2810.94|2803.24|2809.02|2801.32|38
1647522260000|2022-03-17 13:04:20|2809.63|2801.93|2809.44|2801.74|2810.63|2802.93|2809.11|2801.41|33
1647522270000|2022-03-17 13:04:30|2809.62|2801.92|2810.24|2802.54|2810.7|2803|2809.52|2801.82|31
1647522280000|2022-03-17 13:04:40|2809.96|2802.26|2809.64|2801.94|2810.03|2802.33|2809.31|2801.61|38
1647522290000|2022-03-17 13:04:50|2810.03|2802.33|2810.48|2802.78|2810.56|2802.86|2809.6|2801.9|35
1647522300000|2022-03-17 13:05:00|2810.44|2802.74|2810.27|2802.57|2810.48|2802.78|2810.06|2802.36|29
1647522310000|2022-03-17 13:05:10|2810.72|2803.02|2811.19|2803.49|2811.7|2804|2810.72|2803.02|28
1647522320000|2022-03-17 13:05:20|2811.18|2803.48|2811.47|2803.77|2811.73|2804.03|2811.09|2803.39|34
1647522330000|2022-03-17 13:05:30|2811.35|2803.65|2811.4|2803.7|2811.4|2803.7|2811.06|2803.36|28
1647522340000|2022-03-17 13:05:40|2811.39|2803.69|2810.81|2803.11|2811.75|2804.05|2810.81|2803.11|20
1647522350000|2022-03-17 13:05:50|2812.09|2804.39|2812.74|2805.04|2813.42|2805.72|2811.72|2804.02|30
1647522360000|2022-03-17 13:06:00|2812.69|2804.99|2814.16|2806.46|2814.16|2806.46|2812.69|2804.99|32
1647522370000|2022-03-17 13:06:10|2814.45|2806.75|2815.12|2807.42|2815.7|2808|2814.1|2806.4|37
1647522380000|2022-03-17 13:06:20|2815.11|2807.41|2814.27|2806.57|2815.15|2807.45|2814.26|2806.56|34
1647522390000|2022-03-17 13:06:30|2814.94|2807.24|2814.9|2807.2|2815.07|2807.37|2814.28|2806.58|25
1647522400000|2022-03-17 13:06:40|2814.51|2806.81|2815.38|2807.68|2815.76|2808.06|2814.07|2806.37|29
1647522410000|2022-03-17 13:06:50|2815.76|2808.06|2814.89|2807.19|2815.76|2808.06|2814.18|2806.48|31
1647522420000|2022-03-17 13:07:00|2814.88|2807.18|2815.5|2807.8|2815.5|2807.8|2814.03|2806.33|32
1647522430000|2022-03-17 13:07:10|2814.94|2807.24|2816.48|2808.78|2816.48|2808.78|2814.66|2806.96|36
1647522440000|2022-03-17 13:07:20|2816.49|2808.79|2815.71|2808.01|2816.67|2808.97|2815.58|2807.88|28
1647522450000|2022-03-17 13:07:30|2815.37|2807.67|2815.85|2808.15|2816.21|2808.51|2815.12|2807.42|36
1647522460000|2022-03-17 13:07:40|2815.53|2807.83|2815.09|2807.39|2815.98|2808.28|2814.81|2807.11|31
1647522470000|2022-03-17 13:07:50|2815.02|2807.32|2815.54|2807.84|2815.55|2807.85|2814.84|2807.14|25
1647522480000|2022-03-17 13:08:00|2815.53|2807.83|2815.06|2807.36|2815.7|2808|2815.06|2807.36|18
1647522490000|2022-03-17 13:08:10|2815.39|2807.69|2815.44|2807.74|2815.52|2807.82|2815.36|2807.66|13
1647522500000|2022-03-17 13:08:20|2815.2|2807.5|2815.14|2807.44|2815.2|2807.5|2815.14|2807.44|5
1647522510000|2022-03-17 13:08:30|2815.12|2807.42|2814.52|2806.82|2815.38|2807.68|2814.25|2806.55|22
1647522520000|2022-03-17 13:08:40|2814.49|2806.79|2815.35|2807.65|2815.62|2807.92|2814.26|2806.56|28
1647522530000|2022-03-17 13:08:50|2815.26|2807.56|2815.61|2807.91|2816.16|2808.46|2815.04|2807.34|24
1647522540000|2022-03-17 13:09:00|2815.72|2808.02|2815.32|2807.62|2816.04|2808.34|2815.16|2807.46|28
1647522550000|2022-03-17 13:09:10|2815.35|2807.65|2814.42|2806.72|2815.8|2808.1|2814.4|2806.7|35
1647522560000|2022-03-17 13:09:20|2815.07|2807.37|2814.65|2806.95|2815.24|2807.54|2813.93|2806.23|33
1647522570000|2022-03-17 13:09:30|2814.66|2806.96|2816.71|2809.01|2816.74|2809.04|2814.66|2806.96|31
1647522580000|2022-03-17 13:09:40|2816.63|2808.93|2816.65|2808.95|2816.73|2809.03|2815.89|2808.19|31
1647522590000|2022-03-17 13:09:50|2816.8|2809.1|2818.11|2810.41|2818.11|2810.41|2816.77|2809.07|32
1647522600000|2022-03-17 13:10:00|2817.91|2810.21|2815.42|2807.72|2817.91|2810.21|2815.42|2807.72|37
1647522610000|2022-03-17 13:10:10|2815.4|2807.7|2815.24|2807.54|2816.34|2808.64|2815.09|2807.39|36
1647522620000|2022-03-17 13:10:20|2815.31|2807.61|2815.82|2808.12|2816.01|2808.31|2815.3|2807.6|32
1647522630000|2022-03-17 13:10:30|2815.77|2808.07|2815.52|2807.82|2815.87|2808.17|2815.22|2807.52|37
1647522640000|2022-03-17 13:10:40|2815.57|2807.87|2816.3|2808.6|2816.45|2808.75|2815.46|2807.76|30
1647522650000|2022-03-17 13:10:50|2816.27|2808.57|2816.41|2808.71|2816.62|2808.92|2816.13|2808.43|30
1647522660000|2022-03-17 13:11:00|2815.69|2807.99|2815.82|2808.12|2816.1|2808.4|2815.32|2807.62|34
1647522670000|2022-03-17 13:11:10|2816.07|2808.37|2815.2|2807.5|2816.12|2808.42|2815.17|2807.47|37
1647522680000|2022-03-17 13:11:20|2815.31|2807.61|2815.71|2808.01|2815.76|2808.06|2815.09|2807.39|33
1647522690000|2022-03-17 13:11:30|2815.75|2808.05|2815.2|2807.5|2815.75|2808.05|2815.16|2807.46|33
1647522700000|2022-03-17 13:11:40|2815.22|2807.52|2815.79|2808.09|2815.9|2808.2|2815.06|2807.36|29
1647522710000|2022-03-17 13:11:50|2815.81|2808.11|2815.01|2807.31|2815.81|2808.11|2815.01|2807.31|31
1647522720000|2022-03-17 13:12:00|2815.15|2807.45|2814.68|2806.98|2815.21|2807.51|2814.68|2806.98|28
1647522730000|2022-03-17 13:12:10|2814.7|2807|2814.25|2806.55|2815|2807.3|2813.69|2805.99|38
1647522740000|2022-03-17 13:12:20|2814.2|2806.5|2814.84|2807.14|2815.42|2807.72|2814.17|2806.47|32
1647522750000|2022-03-17 13:12:30|2814.92|2807.22|2814.79|2807.09|2814.92|2807.22|2813.57|2805.87|35
1647522760000|2022-03-17 13:12:40|2814.85|2807.15|2815.39|2807.69|2815.39|2807.69|2814.3|2806.6|36
1647522770000|2022-03-17 13:12:50|2815.35|2807.65|2815.14|2807.44|2815.35|2807.65|2814.94|2807.24|26
1647522780000|2022-03-17 13:13:00|2815.44|2807.74|2816.16|2808.46|2816.43|2808.73|2815.44|2807.74|35
1647522790000|2022-03-17 13:13:10|2816.15|2808.45|2815.97|2808.27|2816.25|2808.55|2815.95|2808.25|24
1647522800000|2022-03-17 13:13:20|2816.13|2808.43|2816.55|2808.85|2816.55|2808.85|2815.8|2808.1|31
1647522810000|2022-03-17 13:13:30|2816.53|2808.83|2816.75|2809.05|2816.8|2809.1|2816.25|2808.55|25
1647522820000|2022-03-17 13:13:40|2816.8|2809.1|2817.89|2810.19|2817.89|2810.19|2816.71|2809.01|23
1647522830000|2022-03-17 13:13:50|2818.5|2810.8|2818.82|2811.12|2819.3|2811.6|2818.5|2810.8|33
1647522840000|2022-03-17 13:14:00|2818.87|2811.17|2817.87|2810.17|2818.87|2811.17|2817.66|2809.96|27
1647522850000|2022-03-17 13:14:10|2817.79|2810.09|2817.78|2810.08|2817.79|2810.09|2816.85|2809.15|22
1647522860000|2022-03-17 13:14:20|2817.5|2809.8|2819.52|2811.82|2819.55|2811.85|2817.33|2809.63|32
1647522870000|2022-03-17 13:14:30|2819.4|2811.7|2819.37|2811.67|2819.83|2812.13|2819.19|2811.49|34
1647522880000|2022-03-17 13:14:40|2819.39|2811.69|2819.53|2811.83|2819.53|2811.83|2819.25|2811.55|29
1647522890000|2022-03-17 13:14:50|2819.69|2811.99|2819.41|2811.71|2820.1|2812.4|2819.38|2811.68|17
1647522900000|2022-03-17 13:15:00|2819.38|2811.68|2819.28|2811.58|2819.68|2811.98|2819.25|2811.55|27
1647522910000|2022-03-17 13:15:10|2819.38|2811.68|2819.08|2811.38|2819.38|2811.68|2817.91|2810.21|36
1647522920000|2022-03-17 13:15:20|2819.58|2811.88|2818.92|2811.22|2819.58|2811.88|2818.02|2810.32|33
1647522930000|2022-03-17 13:15:30|2818.89|2811.19|2818.13|2810.43|2818.96|2811.26|2817.82|2810.12|34
1647522940000|2022-03-17 13:15:40|2818.15|2810.45|2817.76|2810.06|2818.44|2810.74|2816.84|2809.14|35
1647522950000|2022-03-17 13:15:50|2817.62|2809.92|2816.88|2809.18|2817.71|2810.01|2816.74|2809.04|38
1647522960000|2022-03-17 13:16:00|2816.86|2809.16|2815.8|2808.1|2817.2|2809.5|2815.8|2808.1|33
1647522970000|2022-03-17 13:16:10|2815.98|2808.28|2814.92|2807.22|2815.98|2808.28|2814.65|2806.95|31
1647522980000|2022-03-17 13:16:20|2815.12|2807.42|2814.46|2806.76|2815.12|2807.42|2813.9|2806.2|27
1647522990000|2022-03-17 13:16:30|2814.27|2806.57|2814.14|2806.44|2814.52|2806.82|2813.98|2806.28|30
1647523000000|2022-03-17 13:16:40|2814.06|2806.36|2814.27|2806.57|2814.48|2806.78|2814.03|2806.33|35
1647523010000|2022-03-17 13:16:50|2814.26|2806.56|2813.96|2806.26|2814.5|2806.8|2813.94|2806.24|28
1647523020000|2022-03-17 13:17:00|2813.98|2806.28|2812.78|2805.08|2814.28|2806.58|2812.6|2804.9|30
1647523030000|2022-03-17 13:17:10|2812.8|2805.1|2812.45|2804.75|2812.8|2805.1|2812.43|2804.73|15
1647523040000|2022-03-17 13:17:20|2812.46|2804.76|2812.5|2804.8|2812.5|2804.8|2812.42|2804.72|19
1647523050000|2022-03-17 13:17:30|2812.47|2804.77|2812.62|2804.92|2812.67|2804.97|2812.42|2804.72|21
1647523060000|2022-03-17 13:17:40|2812.67|2804.97|2812.69|2804.99|2812.75|2805.05|2812.59|2804.89|18
1647523070000|2022-03-17 13:17:50|2812.63|2804.93|2812.69|2804.99|2812.78|2805.08|2812.63|2804.93|29
1647523080000|2022-03-17 13:18:00|2812.7|2805|2814.05|2806.35|2814.15|2806.45|2812.7|2805|35
1647523090000|2022-03-17 13:18:10|2814.07|2806.37|2813.93|2806.23|2814.07|2806.37|2813.84|2806.14|37
1647523100000|2022-03-17 13:18:20|2813.87|2806.17|2814.1|2806.4|2815.26|2807.56|2813.87|2806.17|38
1647523110000|2022-03-17 13:18:30|2814.27|2806.57|2815.48|2807.78|2815.48|2807.78|2814.11|2806.41|32
1647523120000|2022-03-17 13:18:40|2815.33|2807.63|2815.25|2807.55|2816.08|2808.38|2815.24|2807.54|23
1647523130000|2022-03-17 13:18:50|2815.29|2807.59|2815.44|2807.74|2815.72|2808.02|2815.26|2807.56|33
1647523140000|2022-03-17 13:19:00|2815.48|2807.78|2815.38|2807.68|2815.8|2808.1|2815.34|2807.64|32
1647523150000|2022-03-17 13:19:10|2815.45|2807.75|2816.47|2808.77|2816.47|2808.77|2815.41|2807.71|31
1647523160000|2022-03-17 13:19:20|2816.56|2808.86|2815.95|2808.25|2816.58|2808.88|2815.95|2808.25|32
1647523170000|2022-03-17 13:19:30|2815.98|2808.28|2816.22|2808.52|2816.49|2808.79|2815.53|2807.83|33
1647523180000|2022-03-17 13:19:40|2816.12|2808.42|2815.76|2808.06|2816.12|2808.42|2815.73|2808.03|38
1647523190000|2022-03-17 13:19:50|2815.74|2808.04|2815.43|2807.73|2815.94|2808.24|2815.32|2807.62|40
1647523200000|2022-03-17 13:20:00|2815.41|2807.71|2814.35|2806.65|2815.63|2807.93|2814.33|2806.63|35
1647523210000|2022-03-17 13:20:10|2814.13|2806.43|2813.76|2806.06|2814.13|2806.43|2813.41|2805.71|33
1647523220000|2022-03-17 13:20:20|2814.03|2806.33|2815.65|2807.95|2815.83|2808.13|2814.03|2806.33|33
1647523230000|2022-03-17 13:20:30|2815.63|2807.93|2814.92|2807.22|2815.69|2807.99|2814.77|2807.07|32
1647523240000|2022-03-17 13:20:40|2814.91|2807.21|2815.56|2807.86|2815.58|2807.88|2814.84|2807.14|34
1647523250000|2022-03-17 13:20:50|2815.52|2807.82|2814.98|2807.28|2815.54|2807.84|2814.96|2807.26|20
1647523260000|2022-03-17 13:21:00|2815.06|2807.36|2814.47|2806.77|2815.12|2807.42|2814.25|2806.55|38
1647523270000|2022-03-17 13:21:10|2814.8|2807.1|2815.49|2807.79|2815.57|2807.87|2814.47|2806.77|25
1647523280000|2022-03-17 13:21:20|2815.57|2807.87|2815.49|2807.79|2815.62|2807.92|2815.42|2807.72|11
1647523290000|2022-03-17 13:21:30|2815.58|2807.88|2815.78|2808.08|2815.92|2808.22|2815.32|2807.62|24
1647523300000|2022-03-17 13:21:40|2815.6|2807.9|2815.77|2808.07|2815.84|2808.14|2815.6|2807.9|26
1647523310000|2022-03-17 13:21:50|2815.8|2808.1|2815.93|2808.23|2815.94|2808.24|2815.77|2808.07|25
1647523320000|2022-03-17 13:22:00|2815.94|2808.24|2815.82|2808.12|2816|2808.3|2815.54|2807.84|33
1647523330000|2022-03-17 13:22:10|2815.83|2808.13|2815.12|2807.42|2815.84|2808.14|2814.71|2807.01|34
1647523340000|2022-03-17 13:22:20|2814.82|2807.12|2816.05|2808.35|2816.31|2808.61|2814.68|2806.98|31
1647523350000|2022-03-17 13:22:30|2816.28|2808.58|2816.08|2808.38|2816.75|2809.05|2816|2808.3|33
1647523360000|2022-03-17 13:22:40|2816.07|2808.37|2816.7|2809|2816.84|2809.14|2816.02|2808.32|29
1647523370000|2022-03-17 13:22:50|2816.51|2808.81|2816.85|2809.15|2816.85|2809.15|2816.34|2808.64|31
1647523380000|2022-03-17 13:23:00|2816.75|2809.05|2816.68|2808.98|2816.85|2809.15|2816.62|2808.92|18
1647523390000|2022-03-17 13:23:10|2816.71|2809.01|2816.66|2808.96|2816.71|2809.01|2816.55|2808.85|19
1647523400000|2022-03-17 13:23:20|2816.55|2808.85|2816.48|2808.78|2816.66|2808.96|2816.48|2808.78|20
1647523410000|2022-03-17 13:23:30|2816.58|2808.88|2816.4|2808.7|2816.6|2808.9|2816.37|2808.67|14
1647523420000|2022-03-17 13:23:40|2816.37|2808.67|2816.28|2808.58|2816.37|2808.67|2815.53|2807.83|23
1647523430000|2022-03-17 13:23:50|2816.1|2808.4|2816.12|2808.42|2816.27|2808.57|2816.02|2808.32|10
1647523440000|2022-03-17 13:24:00|2816.31|2808.61|2816.09|2808.39|2816.31|2808.61|2816.02|2808.32|20
1647523450000|2022-03-17 13:24:10|2816.28|2808.58|2816.22|2808.52|2816.33|2808.63|2815.83|2808.13|21
1647523460000|2022-03-17 13:24:20|2816.23|2808.53|2816.46|2808.76|2816.74|2809.04|2816.23|2808.53|26
1647523470000|2022-03-17 13:24:30|2816.7|2809|2816.76|2809.06|2816.91|2809.21|2816.33|2808.63|31
1647523480000|2022-03-17 13:24:40|2816.78|2809.08|2816.61|2808.91|2816.99|2809.29|2816.49|2808.79|28
1647523490000|2022-03-17 13:24:50|2816.83|2809.13|2816.61|2808.91|2816.91|2809.21|2816.48|2808.78|32
1647523500000|2022-03-17 13:25:00|2816.86|2809.16|2816.87|2809.17|2817.01|2809.31|2816.56|2808.86|21
1647523510000|2022-03-17 13:25:10|2816.68|2808.98|2817.02|2809.32|2817.1|2809.4|2816.68|2808.98|19
1647523520000|2022-03-17 13:25:20|2817.03|2809.33|2819.3|2811.6|2819.35|2811.65|2817.02|2809.32|31
1647523530000|2022-03-17 13:25:30|2819.22|2811.52|2817.01|2809.31|2819.3|2811.6|2817|2809.3|35
1647523540000|2022-03-17 13:25:40|2817.24|2809.54|2816.41|2808.71|2817.24|2809.54|2815.96|2808.26|34
1647523550000|2022-03-17 13:25:50|2816.32|2808.62|2816.8|2809.1|2817.02|2809.32|2816.32|2808.62|29
1647523560000|2022-03-17 13:26:00|2816.73|2809.03|2816.9|2809.2|2817.02|2809.32|2816.66|2808.96|27
1647523570000|2022-03-17 13:26:10|2817.03|2809.33|2815.47|2807.77|2817.03|2809.33|2815.38|2807.68|31
1647523580000|2022-03-17 13:26:20|2814.7|2807|2815.05|2807.35|2815.12|2807.42|2814.54|2806.84|32
1647523590000|2022-03-17 13:26:30|2814.57|2806.87|2813.86|2806.16|2814.64|2806.94|2813.6|2805.9|33
1647523600000|2022-03-17 13:26:40|2813.8|2806.1|2814.6|2806.9|2814.96|2807.26|2813.8|2806.1|31
1647523610000|2022-03-17 13:26:50|2814.7|2807|2815.11|2807.41|2815.21|2807.51|2814.53|2806.83|28
1647523620000|2022-03-17 13:27:00|2815.12|2807.42|2815.17|2807.47|2815.18|2807.48|2815.05|2807.35|15
1647523630000|2022-03-17 13:27:10|2814.84|2807.14|2814.47|2806.77|2814.84|2807.14|2813.6|2805.9|28
1647523640000|2022-03-17 13:27:20|2814.44|2806.74|2814.63|2806.93|2814.75|2807.05|2814.41|2806.71|22
1647523650000|2022-03-17 13:27:30|2814.64|2806.94|2814.22|2806.52|2814.64|2806.94|2813.93|2806.23|30
1647523660000|2022-03-17 13:27:40|2814.05|2806.35|2813.57|2805.87|2814.5|2806.8|2813.36|2805.66|37
1647523670000|2022-03-17 13:27:50|2813.43|2805.73|2813.88|2806.18|2814.19|2806.49|2813.02|2805.32|36
1647523680000|2022-03-17 13:28:00|2813.85|2806.15|2814.36|2806.66|2814.48|2806.78|2813.75|2806.05|34
1647523690000|2022-03-17 13:28:10|2814.47|2806.77|2814.1|2806.4|2814.47|2806.77|2814.08|2806.38|34
1647523700000|2022-03-17 13:28:20|2814.15|2806.45|2814.16|2806.46|2814.53|2806.83|2814.06|2806.36|36
1647523710000|2022-03-17 13:28:30|2814.14|2806.44|2813.71|2806.01|2814.4|2806.7|2813.67|2805.97|32
1647523720000|2022-03-17 13:28:40|2813.81|2806.11|2814.17|2806.47|2814.4|2806.7|2813.81|2806.11|32
1647523730000|2022-03-17 13:28:50|2814.11|2806.41|2814.24|2806.54|2814.31|2806.61|2814.03|2806.33|24
1647523740000|2022-03-17 13:29:00|2814.29|2806.59|2812.95|2805.25|2814.29|2806.59|2812.93|2805.23|38
1647523750000|2022-03-17 13:29:10|2813|2805.3|2813.67|2805.97|2813.74|2806.04|2812.6|2804.9|33
1647523760000|2022-03-17 13:29:20|2813.72|2806.02|2812.62|2804.92|2813.72|2806.02|2812.47|2804.77|32
1647523770000|2022-03-17 13:29:30|2812.55|2804.85|2813.32|2805.62|2813.34|2805.64|2812.51|2804.81|34
1647523780000|2022-03-17 13:29:40|2813.33|2805.63|2813.8|2806.1|2814.28|2806.58|2813.3|2805.6|34
1647523790000|2022-03-17 13:29:50|2813.72|2806.02|2813.83|2806.13|2813.95|2806.25|2812.78|2805.08|36
1647523800000|2022-03-17 13:30:00|2813.79|2806.09|2814.03|2806.33|2814.65|2806.95|2813.51|2805.81|36
1647523810000|2022-03-17 13:30:10|2814.04|2806.34|2815.3|2807.6|2815.3|2807.6|2813.74|2806.04|37
1647523820000|2022-03-17 13:30:20|2815.15|2807.45|2814.46|2806.76|2816.64|2808.94|2814.4|2806.7|36
1647523830000|2022-03-17 13:30:30|2814.51|2806.81|2811.42|2803.72|2814.51|2806.81|2811.42|2803.72|36
1647523840000|2022-03-17 13:30:40|2811.18|2803.48|2810.13|2802.43|2811.18|2803.48|2810.09|2802.39|35
1647523850000|2022-03-17 13:30:50|2810.18|2802.48|2810.96|2803.26|2811.65|2803.95|2809.2|2801.5|38
1647523860000|2022-03-17 13:31:00|2810.79|2803.09|2810.25|2802.55|2810.81|2803.11|2809.57|2801.87|38
1647523870000|2022-03-17 13:31:10|2810.48|2802.78|2809.76|2802.06|2810.53|2802.83|2809.33|2801.63|39
1647523880000|2022-03-17 13:31:20|2810.29|2802.59|2809.84|2802.14|2810.29|2802.59|2809.45|2801.75|37
1647523890000|2022-03-17 13:31:30|2809.61|2801.91|2810.04|2802.34|2810.3|2802.6|2808.83|2801.13|39
1647523900000|2022-03-17 13:31:40|2810.18|2802.48|2812.11|2804.41|2812.14|2804.44|2809.82|2802.12|30
1647523910000|2022-03-17 13:31:50|2811.94|2804.24|2812.43|2804.73|2812.43|2804.73|2811.69|2803.99|35
1647523920000|2022-03-17 13:32:00|2812.22|2804.52|2809.22|2801.52|2812.22|2804.52|2809.19|2801.49|38
1647523930000|2022-03-17 13:32:10|2809.18|2801.48|2808.14|2800.44|2809.18|2801.48|2808.14|2800.44|33
1647523940000|2022-03-17 13:32:20|2807.97|2800.27|2806.54|2798.84|2808.79|2801.09|2806.54|2798.84|39
1647523950000|2022-03-17 13:32:30|2805.76|2798.06|2806.2|2798.5|2806.91|2799.21|2805.01|2797.31|40
1647523960000|2022-03-17 13:32:40|2806.34|2798.64|2806.57|2798.87|2808.26|2800.56|2806.33|2798.63|38
1647523970000|2022-03-17 13:32:50|2806.59|2798.89|2806.09|2798.39|2806.87|2799.17|2805.89|2798.19|38
1647523980000|2022-03-17 13:33:00|2806.01|2798.31|2807.49|2799.79|2807.65|2799.95|2806.01|2798.31|40
1647523990000|2022-03-17 13:33:10|2807.53|2799.83|2809.37|2801.67|2809.89|2802.19|2807.53|2799.83|39
1647524000000|2022-03-17 13:33:20|2809.41|2801.71|2808.79|2801.09|2809.41|2801.71|2808.04|2800.34|37
1647524010000|2022-03-17 13:33:30|2808.58|2800.88|2809.21|2801.51|2809.41|2801.71|2808.58|2800.88|39
1647524020000|2022-03-17 13:33:40|2809.22|2801.52|2810.64|2802.94|2810.64|2802.94|2809.22|2801.52|33
1647524030000|2022-03-17 13:33:50|2810.65|2802.95|2810.33|2802.63|2810.83|2803.13|2809.98|2802.28|34
1647524040000|2022-03-17 13:34:00|2810.38|2802.68|2811.09|2803.39|2811.25|2803.55|2810.09|2802.39|37
1647524050000|2022-03-17 13:34:10|2811.24|2803.54|2811.08|2803.38|2811.29|2803.59|2809.8|2802.1|30
1647524060000|2022-03-17 13:34:20|2811.35|2803.65|2812.62|2804.92|2812.62|2804.92|2810.21|2802.51|35
1647524070000|2022-03-17 13:34:30|2812.76|2805.06|2815.34|2807.64|2815.97|2808.27|2812.76|2805.06|40
1647524080000|2022-03-17 13:34:40|2815.43|2807.73|2814.38|2806.68|2815.68|2807.98|2813.79|2806.09|37
1647524090000|2022-03-17 13:34:50|2814.01|2806.31|2813.91|2806.21|2814.66|2806.96|2813.28|2805.58|39
1647524100000|2022-03-17 13:35:00|2814.16|2806.46|2814.03|2806.33|2814.71|2807.01|2812.62|2804.92|37
1647524110000|2022-03-17 13:35:10|2814.07|2806.37|2812.01|2804.31|2814.26|2806.56|2811.97|2804.27|37
1647524120000|2022-03-17 13:35:20|2812.39|2804.69|2810.53|2802.83|2812.91|2805.21|2810.53|2802.83|38
1647524130000|2022-03-17 13:35:30|2810.6|2802.9|2811.55|2803.85|2811.55|2803.85|2810.4|2802.7|34
1647524140000|2022-03-17 13:35:40|2811.4|2803.7|2810.94|2803.24|2811.43|2803.73|2810.51|2802.81|37
1647524150000|2022-03-17 13:35:50|2810.95|2803.25|2811.55|2803.85|2811.68|2803.98|2810.86|2803.16|30
1647524160000|2022-03-17 13:36:00|2811.56|2803.86|2810.48|2802.78|2811.57|2803.87|2810.06|2802.36|32
1647524170000|2022-03-17 13:36:10|2810.7|2803|2807.6|2799.9|2810.92|2803.22|2807.51|2799.81|38
1647524180000|2022-03-17 13:36:20|2807.59|2799.89|2808.77|2801.07|2809.5|2801.8|2807.59|2799.89|39
1647524190000|2022-03-17 13:36:30|2809.69|2801.99|2809.24|2801.54|2809.69|2801.99|2808.79|2801.09|38
1647524200000|2022-03-17 13:36:40|2809.28|2801.58|2808.28|2800.58|2809.36|2801.66|2807.31|2799.61|37
1647524210000|2022-03-17 13:36:50|2808.24|2800.54|2809.15|2801.45|2809.41|2801.71|2808.14|2800.44|30
1647524220000|2022-03-17 13:37:00|2809.1|2801.4|2810.34|2802.64|2810.34|2802.64|2808.69|2800.99|31
1647524230000|2022-03-17 13:37:10|2810.75|2803.05|2811.94|2804.24|2812.23|2804.53|2810.75|2803.05|37
1647524240000|2022-03-17 13:37:20|2811.93|2804.23|2810.54|2802.84|2811.93|2804.23|2809.91|2802.21|34
1647524250000|2022-03-17 13:37:30|2810.53|2802.83|2811.98|2804.28|2812.35|2804.65|2810.14|2802.44|31
1647524260000|2022-03-17 13:37:40|2811.91|2804.21|2813.35|2805.65|2813.35|2805.65|2811.18|2803.48|28
1647524270000|2022-03-17 13:37:50|2813.64|2805.94|2812.42|2804.72|2813.64|2805.94|2812.34|2804.64|31
1647524280000|2022-03-17 13:38:00|2812.03|2804.33|2811.91|2804.21|2813.11|2805.41|2810.96|2803.26|38
1647524290000|2022-03-17 13:38:10|2812.87|2805.17|2813.21|2805.51|2813.62|2805.92|2810.98|2803.28|37
1647524300000|2022-03-17 13:38:20|2813.26|2805.56|2814.6|2806.9|2814.6|2806.9|2813.26|2805.56|33
1647524310000|2022-03-17 13:38:30|2814.05|2806.35|2815.41|2807.71|2815.75|2808.05|2813.66|2805.96|34
1647524320000|2022-03-17 13:38:40|2815.23|2807.53|2814.82|2807.12|2815.47|2807.77|2814.76|2807.06|25
1647524330000|2022-03-17 13:38:50|2815.51|2807.81|2814.8|2807.1|2815.51|2807.81|2814.68|2806.98|26
1647524340000|2022-03-17 13:39:00|2814.81|2807.11|2812.36|2804.66|2814.87|2807.17|2812.24|2804.54|36
1647524350000|2022-03-17 13:39:10|2812.46|2804.76|2812.78|2805.08|2813.23|2805.53|2812.46|2804.76|35
1647524360000|2022-03-17 13:39:20|2812.83|2805.13|2814.9|2807.2|2814.9|2807.2|2812.58|2804.88|38
1647524370000|2022-03-17 13:39:30|2815|2807.3|2815.85|2808.15|2816.15|2808.45|2815|2807.3|34
1647524380000|2022-03-17 13:39:40|2815.84|2808.14|2816.82|2809.12|2819.36|2811.66|2815.84|2808.14|36
1647524390000|2022-03-17 13:39:50|2816.59|2808.89|2818.43|2810.73|2818.6|2810.9|2816.59|2808.89|36
1647524400000|2022-03-17 13:40:00|2818.46|2810.76|2819.95|2812.25|2820.51|2812.81|2817.76|2810.06|34
1647524410000|2022-03-17 13:40:10|2819.89|2812.19|2818.47|2810.77|2821.21|2813.51|2818.4|2810.7|37
1647524420000|2022-03-17 13:40:20|2818.76|2811.06|2817.23|2809.53|2819.14|2811.44|2817.1|2809.4|40
1647524430000|2022-03-17 13:40:30|2817.14|2809.44|2818.3|2810.6|2818.98|2811.28|2816.65|2808.95|37
1647524440000|2022-03-17 13:40:40|2818.28|2810.58|2817.06|2809.36|2818.48|2810.78|2817.06|2809.36|38
1647524450000|2022-03-17 13:40:50|2817.2|2809.5|2818.16|2810.46|2818.7|2811|2817.2|2809.5|34
1647524460000|2022-03-17 13:41:00|2818.25|2810.55|2818.12|2810.42|2819.09|2811.39|2817.48|2809.78|36
1647524470000|2022-03-17 13:41:10|2818.06|2810.36|2818.44|2810.74|2818.93|2811.23|2818.06|2810.36|34
1647524480000|2022-03-17 13:41:20|2818.4|2810.7|2819.48|2811.78|2819.79|2812.09|2818.4|2810.7|33
1647524490000|2022-03-17 13:41:30|2819.23|2811.53|2819.63|2811.93|2819.8|2812.1|2819.06|2811.36|31
1647524500000|2022-03-17 13:41:40|2819.95|2812.25|2819.66|2811.96|2819.95|2812.25|2819.24|2811.54|34
1647524510000|2022-03-17 13:41:50|2819.54|2811.84|2818.5|2810.8|2819.8|2812.1|2818.03|2810.33|38
1647524520000|2022-03-17 13:42:00|2818.54|2810.84|2815.35|2807.65|2819.34|2811.64|2815.35|2807.65|40
1647524530000|2022-03-17 13:42:10|2814.93|2807.23|2812.51|2804.81|2814.93|2807.23|2811.63|2803.93|36
1647524540000|2022-03-17 13:42:20|2812.47|2804.77|2813.9|2806.2|2814.49|2806.79|2812.09|2804.39|37
1647524550000|2022-03-17 13:42:30|2813.93|2806.23|2814.71|2807.01|2814.98|2807.28|2813.93|2806.23|33
1647524560000|2022-03-17 13:42:40|2814.78|2807.08|2815.77|2808.07|2815.95|2808.25|2814.52|2806.82|38
1647524570000|2022-03-17 13:42:50|2815.83|2808.13|2815.12|2807.42|2815.83|2808.13|2814.62|2806.92|37
1647524580000|2022-03-17 13:43:00|2815.19|2807.49|2815.2|2807.5|2815.2|2807.5|2814.5|2806.8|35
1647524590000|2022-03-17 13:43:10|2815.26|2807.56|2815.84|2808.14|2816.18|2808.48|2815.25|2807.55|29
1647524600000|2022-03-17 13:43:20|2815.89|2808.19|2816.33|2808.63|2817.04|2809.34|2815.83|2808.13|36
1647524610000|2022-03-17 13:43:30|2816.48|2808.78|2816.06|2808.36|2816.8|2809.1|2815.96|2808.26|31
1647524620000|2022-03-17 13:43:40|2815.94|2808.24|2815.8|2808.1|2816.11|2808.41|2815.48|2807.78|35
1647524630000|2022-03-17 13:43:50|2815.74|2808.04|2816.38|2808.68|2816.42|2808.72|2815.74|2808.04|29
1647524640000|2022-03-17 13:44:00|2816.37|2808.67|2817.21|2809.51|2817.51|2809.81|2816.33|2808.63|38
1647524650000|2022-03-17 13:44:10|2817.45|2809.75|2816.35|2808.65|2817.45|2809.75|2816.09|2808.39|38
1647524660000|2022-03-17 13:44:20|2816.37|2808.67|2816.45|2808.75|2818.13|2810.43|2816.37|2808.67|37
1647524670000|2022-03-17 13:44:30|2816.38|2808.68|2817.57|2809.87|2817.67|2809.97|2816.38|2808.68|36
1647524680000|2022-03-17 13:44:40|2817.61|2809.91|2818.58|2810.88|2818.58|2810.88|2816.86|2809.16|33
1647524690000|2022-03-17 13:44:50|2818.59|2810.89|2819.01|2811.31|2819.12|2811.42|2818.53|2810.83|38
1647524700000|2022-03-17 13:45:00|2819.13|2811.43|2820.15|2812.45|2820.24|2812.54|2818.96|2811.26|30
1647524710000|2022-03-17 13:45:10|2820.08|2812.38|2822.18|2814.48|2822.94|2815.24|2820.08|2812.38|36
1647524720000|2022-03-17 13:45:20|2821.85|2814.15|2820.17|2812.47|2822.32|2814.62|2820.14|2812.44|38
1647524730000|2022-03-17 13:45:30|2820.09|2812.39|2821.17|2813.47|2821.31|2813.61|2820.06|2812.36|34
1647524740000|2022-03-17 13:45:40|2821.1|2813.4|2821.18|2813.48|2822.4|2814.7|2821.05|2813.35|38
1647524750000|2022-03-17 13:45:50|2821.34|2813.64|2820.08|2812.38|2821.39|2813.69|2819.73|2812.03|38
1647524760000|2022-03-17 13:46:00|2819.78|2812.08|2820.56|2812.86|2820.97|2813.27|2819.08|2811.38|38
1647524770000|2022-03-17 13:46:10|2820.55|2812.85|2822.73|2815.03|2822.77|2815.07|2819.8|2812.1|39
1647524780000|2022-03-17 13:46:20|2822.81|2815.11|2818.89|2811.19|2822.81|2815.11|2818.46|2810.76|40
1647524790000|2022-03-17 13:46:30|2818.55|2810.85|2820.05|2812.35|2820.41|2812.71|2818.15|2810.45|37
1647524800000|2022-03-17 13:46:40|2819.99|2812.29|2818.5|2810.8|2819.99|2812.29|2817.95|2810.25|38
1647524810000|2022-03-17 13:46:50|2818.31|2810.61|2819.48|2811.78|2819.66|2811.96|2817.65|2809.95|36
1647524820000|2022-03-17 13:47:00|2819.49|2811.79|2819.44|2811.74|2820.05|2812.35|2819.2|2811.5|36
1647524830000|2022-03-17 13:47:10|2819.5|2811.8|2819.38|2811.68|2819.96|2812.26|2819.37|2811.67|39
1647524840000|2022-03-17 13:47:20|2819.46|2811.76|2819.95|2812.25|2820.55|2812.85|2819.32|2811.62|38
1647524850000|2022-03-17 13:47:30|2819.82|2812.12|2819.83|2812.13|2820.32|2812.62|2819.75|2812.05|36
1647524860000|2022-03-17 13:47:40|2819.76|2812.06|2819.59|2811.89|2820.92|2813.22|2819.52|2811.82|35
1647524870000|2022-03-17 13:47:50|2819.58|2811.88|2819.14|2811.44|2819.58|2811.88|2818.72|2811.02|35
1647524880000|2022-03-17 13:48:00|2819.13|2811.43|2819.11|2811.41|2819.92|2812.22|2818.82|2811.12|35
1647524890000|2022-03-17 13:48:10|2819.16|2811.46|2819.41|2811.71|2819.68|2811.98|2819.16|2811.46|26
1647524900000|2022-03-17 13:48:20|2819.42|2811.72|2819.17|2811.47|2820.01|2812.31|2819.07|2811.37|32
1647524910000|2022-03-17 13:48:30|2819.22|2811.52|2820.33|2812.63|2820.33|2812.63|2819.1|2811.4|24
1647524920000|2022-03-17 13:48:40|2820.39|2812.69|2819.55|2811.85|2820.48|2812.78|2819.5|2811.8|36
1647524930000|2022-03-17 13:48:50|2819.38|2811.68|2818.54|2810.84|2819.38|2811.68|2818.11|2810.41|36
1647524940000|2022-03-17 13:49:00|2818.53|2810.83|2819.63|2811.93|2820.45|2812.75|2817.9|2810.2|38
1647524950000|2022-03-17 13:49:10|2819.82|2812.12|2820.17|2812.47|2820.25|2812.55|2819.1|2811.4|38
1647524960000|2022-03-17 13:49:20|2820.16|2812.46|2819.18|2811.48|2820.16|2812.46|2819.14|2811.44|35
1647524970000|2022-03-17 13:49:30|2819.19|2811.49|2819.07|2811.37|2819.31|2811.61|2818.99|2811.29|34
1647524980000|2022-03-17 13:49:40|2819.26|2811.56|2818.43|2810.73|2819.26|2811.56|2818.43|2810.73|27
1647524990000|2022-03-17 13:49:50|2818.35|2810.65|2815.28|2807.58|2818.86|2811.16|2815.18|2807.48|36
1647525000000|2022-03-17 13:50:00|2815.21|2807.51|2814.03|2806.33|2815.21|2807.51|2813.64|2805.94|39
1647525010000|2022-03-17 13:50:10|2814.23|2806.53|2814.41|2806.71|2814.62|2806.92|2813.99|2806.29|33
1647525020000|2022-03-17 13:50:20|2814.57|2806.87|2814.91|2807.21|2814.91|2807.21|2814.26|2806.56|38
1647525030000|2022-03-17 13:50:30|2814.9|2807.2|2814.7|2807|2815.34|2807.64|2814.58|2806.88|30
1647525040000|2022-03-17 13:50:40|2814.69|2806.99|2814.52|2806.82|2814.75|2807.05|2814.01|2806.31|34
1647525050000|2022-03-17 13:50:50|2814.35|2806.65|2813.86|2806.16|2814.66|2806.96|2812.59|2804.89|39
1647525060000|2022-03-17 13:51:00|2813.73|2806.03|2814.45|2806.75|2814.92|2807.22|2813|2805.3|39
1647525070000|2022-03-17 13:51:10|2814.49|2806.79|2816.12|2808.42|2816.23|2808.53|2814.44|2806.74|37
1647525080000|2022-03-17 13:51:20|2816.24|2808.54|2816.67|2808.97|2817.14|2809.44|2816.24|2808.54|38
1647525090000|2022-03-17 13:51:30|2816.63|2808.93|2816.82|2809.12|2817.25|2809.55|2816.61|2808.91|35
1647525100000|2022-03-17 13:51:40|2816.87|2809.17|2816.74|2809.04|2817.04|2809.34|2816.68|2808.98|36
1647525110000|2022-03-17 13:51:50|2816.8|2809.1|2816.72|2809.02|2817.15|2809.45|2816.7|2809|37
1647525120000|2022-03-17 13:52:00|2816.77|2809.07|2817.65|2809.95|2817.81|2810.11|2816.77|2809.07|36
1647525130000|2022-03-17 13:52:10|2817.77|2810.07|2818.71|2811.01|2819.38|2811.68|2817.36|2809.66|37
1647525140000|2022-03-17 13:52:20|2818.64|2810.94|2817.74|2810.04|2819.26|2811.56|2817.74|2810.04|37
1647525150000|2022-03-17 13:52:30|2817.8|2810.1|2818.52|2810.82|2818.85|2811.15|2817.78|2810.08|35
1647525160000|2022-03-17 13:52:40|2818.53|2810.83|2818.72|2811.02|2819.03|2811.33|2818.26|2810.56|32
1647525170000|2022-03-17 13:52:50|2818.96|2811.26|2818.67|2810.97|2818.98|2811.28|2818.47|2810.77|36
1647525180000|2022-03-17 13:53:00|2818.52|2810.82|2819.46|2811.76|2819.62|2811.92|2818.52|2810.82|35
1647525190000|2022-03-17 13:53:10|2819.47|2811.77|2819.91|2812.21|2820.62|2812.92|2819.47|2811.77|35
1647525200000|2022-03-17 13:53:20|2819.92|2812.22|2819.77|2812.07|2820.17|2812.47|2818.96|2811.26|36
1647525210000|2022-03-17 13:53:30|2819.85|2812.15|2819.46|2811.76|2820.26|2812.56|2819.29|2811.59|36
1647525220000|2022-03-17 13:53:40|2819.49|2811.79|2819.4|2811.7|2819.65|2811.95|2818.79|2811.09|35
1647525230000|2022-03-17 13:53:50|2819.44|2811.74|2818.27|2810.57|2819.44|2811.74|2818.27|2810.57|36
1647525240000|2022-03-17 13:54:00|2818.17|2810.47|2819.45|2811.75|2819.97|2812.27|2817.99|2810.29|35
1647525250000|2022-03-17 13:54:10|2819.39|2811.69|2817.94|2810.24|2819.86|2812.16|2817.82|2810.12|39
1647525260000|2022-03-17 13:54:20|2817.93|2810.23|2818.66|2810.96|2818.86|2811.16|2817.79|2810.09|35
1647525270000|2022-03-17 13:54:30|2818.23|2810.53|2819.37|2811.67|2819.9|2812.2|2818.23|2810.53|35
1647525280000|2022-03-17 13:54:40|2819.21|2811.51|2818.32|2810.62|2819.21|2811.51|2818.14|2810.44|34
1647525290000|2022-03-17 13:54:50|2818.11|2810.41|2817.58|2809.88|2819.56|2811.86|2817.58|2809.88|33
1647525300000|2022-03-17 13:55:00|2816.93|2809.23|2815.23|2807.53|2818.4|2810.7|2815.23|2807.53|38
1647525310000|2022-03-17 13:55:10|2815.24|2807.54|2817.11|2809.41|2817.72|2810.02|2815.08|2807.38|31
1647525320000|2022-03-17 13:55:20|2817.14|2809.44|2819.26|2811.56|2819.5|2811.8|2817.14|2809.44|33
1647525330000|2022-03-17 13:55:30|2819.32|2811.62|2819.54|2811.84|2819.69|2811.99|2818.35|2810.65|36
1647525340000|2022-03-17 13:55:40|2819.51|2811.81|2821.15|2813.45|2821.27|2813.57|2819.4|2811.7|35
1647525350000|2022-03-17 13:55:50|2821.01|2813.31|2821.33|2813.63|2822.9|2815.2|2820.88|2813.18|35
1647525360000|2022-03-17 13:56:00|2821.27|2813.57|2822.46|2814.76|2822.86|2815.16|2821.12|2813.42|33
1647525370000|2022-03-17 13:56:10|2822.39|2814.69|2821.9|2814.2|2822.39|2814.69|2821.7|2814|27
1647525380000|2022-03-17 13:56:20|2821.87|2814.17|2822.19|2814.49|2822.19|2814.49|2821.72|2814.02|28
1647525390000|2022-03-17 13:56:30|2822.18|2814.48|2821.82|2814.12|2822.18|2814.48|2821|2813.3|31
1647525400000|2022-03-17 13:56:40|2821.75|2814.05|2822|2814.3|2822.08|2814.38|2821.75|2814.05|23
1647525410000|2022-03-17 13:56:50|2822.04|2814.34|2822.04|2814.34|2822.04|2814.34|2821.81|2814.11|29
1647525420000|2022-03-17 13:57:00|2821.83|2814.13|2821.84|2814.14|2822.11|2814.41|2821.35|2813.65|31
1647525430000|2022-03-17 13:57:10|2821.67|2813.97|2821.82|2814.12|2822.1|2814.4|2821.63|2813.93|32
1647525440000|2022-03-17 13:57:20|2821.9|2814.2|2821.46|2813.76|2822.02|2814.32|2820.58|2812.88|27
1647525450000|2022-03-17 13:57:30|2821.43|2813.73|2821.19|2813.49|2821.74|2814.04|2821.19|2813.49|30
1647525460000|2022-03-17 13:57:40|2821.29|2813.59|2821.56|2813.86|2821.9|2814.2|2821.29|2813.59|30
1647525470000|2022-03-17 13:57:50|2821.54|2813.84|2823.6|2815.9|2824.5|2816.8|2821.53|2813.83|33
1647525480000|2022-03-17 13:58:00|2823.56|2815.86|2822.68|2814.98|2823.95|2816.25|2822.59|2814.89|35
1647525490000|2022-03-17 13:58:10|2822.7|2815|2823.5|2815.8|2823.58|2815.88|2822.54|2814.84|37
1647525500000|2022-03-17 13:58:20|2823.48|2815.78|2823.5|2815.8|2823.8|2816.1|2822.84|2815.14|37
1647525510000|2022-03-17 13:58:30|2823.72|2816.02|2827.24|2819.54|2827.65|2819.95|2823.5|2815.8|32
1647525520000|2022-03-17 13:58:40|2827.62|2819.92|2827.35|2819.65|2827.96|2820.26|2826.65|2818.95|37
1647525530000|2022-03-17 13:58:50|2827.51|2819.81|2827.62|2819.92|2828.54|2820.84|2826.95|2819.25|38
1647525540000|2022-03-17 13:59:00|2827.76|2820.06|2828.2|2820.5|2828.77|2821.07|2827.15|2819.45|40
1647525550000|2022-03-17 13:59:10|2828.01|2820.31|2827.78|2820.08|2828.83|2821.13|2827.78|2820.08|37
1647525560000|2022-03-17 13:59:20|2827.61|2819.91|2827.64|2819.94|2828.38|2820.68|2826.78|2819.08|38
1647525570000|2022-03-17 13:59:30|2827.67|2819.97|2826.58|2818.88|2827.71|2820.01|2826.39|2818.69|39
1647525580000|2022-03-17 13:59:40|2826.36|2818.66|2824.22|2816.52|2826.39|2818.69|2824.12|2816.42|37
1647525590000|2022-03-17 13:59:50|2824.25|2816.55|2823.64|2815.94|2824.78|2817.08|2823.64|2815.94|37
1647525600000|2022-03-17 14:00:00|2823.81|2816.11|2823.63|2815.93|2824.27|2816.57|2823.1|2815.4|40
1647525610000|2022-03-17 14:00:10|2823.46|2815.76|2823.3|2815.6|2824.01|2816.31|2821.79|2814.09|35
1647525620000|2022-03-17 14:00:20|2823.28|2815.58|2823.33|2815.63|2823.34|2815.64|2823.06|2815.36|28
1647525630000|2022-03-17 14:00:30|2823.34|2815.64|2825.71|2818.01|2825.78|2818.08|2823.23|2815.53|36
1647525640000|2022-03-17 14:00:40|2825.88|2818.18|2826|2818.3|2826.43|2818.73|2825.84|2818.14|35
1647525650000|2022-03-17 14:00:50|2826.09|2818.39|2827.04|2819.34|2827.04|2819.34|2825.81|2818.11|34
1647525660000|2022-03-17 14:01:00|2827.06|2819.36|2826.75|2819.05|2827.92|2820.22|2825.6|2817.9|36
1647525670000|2022-03-17 14:01:10|2826.83|2819.13|2826.24|2818.54|2827.91|2820.21|2825.92|2818.22|35
1647525680000|2022-03-17 14:01:20|2826.23|2818.53|2825.29|2817.59|2826.4|2818.7|2825.23|2817.53|37
1647525690000|2022-03-17 14:01:30|2825.31|2817.61|2825.21|2817.51|2825.74|2818.04|2825.08|2817.38|39
1647525700000|2022-03-17 14:01:40|2825.23|2817.53|2825.67|2817.97|2826.26|2818.56|2825.21|2817.51|34
1647525710000|2022-03-17 14:01:50|2825.68|2817.98|2825.55|2817.85|2826.42|2818.72|2825.32|2817.62|36
1647525720000|2022-03-17 14:02:00|2825.54|2817.84|2826.33|2818.63|2826.49|2818.79|2825.48|2817.78|33
1647525730000|2022-03-17 14:02:10|2826.25|2818.55|2826.68|2818.98|2826.72|2819.02|2826.25|2818.55|38
1647525740000|2022-03-17 14:02:20|2826.76|2819.06|2826.31|2818.61|2827.23|2819.53|2825.97|2818.27|39
1647525750000|2022-03-17 14:02:30|2826.41|2818.71|2826.86|2819.16|2827.5|2819.8|2826.39|2818.69|38
1647525760000|2022-03-17 14:02:40|2826.73|2819.03|2826.66|2818.96|2827.39|2819.69|2826.41|2818.71|31
1647525770000|2022-03-17 14:02:50|2826.68|2818.98|2826.45|2818.75|2827.02|2819.32|2826.32|2818.62|37
1647525780000|2022-03-17 14:03:00|2826.49|2818.79|2825.44|2817.74|2826.63|2818.93|2825.44|2817.74|39
1647525790000|2022-03-17 14:03:10|2825.56|2817.86|2825.74|2818.04|2826.31|2818.61|2825.56|2817.86|35
1647525800000|2022-03-17 14:03:20|2825.66|2817.96|2826.06|2818.36|2826.32|2818.62|2825.3|2817.6|36
1647525810000|2022-03-17 14:03:30|2825.86|2818.16|2826.27|2818.57|2826.86|2819.16|2825.68|2817.98|36
1647525820000|2022-03-17 14:03:40|2826.28|2818.58|2826.26|2818.56|2826.28|2818.58|2825.94|2818.24|24
1647525830000|2022-03-17 14:03:50|2826.55|2818.85|2826.29|2818.59|2827.24|2819.54|2826.29|2818.59|33
1647525840000|2022-03-17 14:04:00|2826.19|2818.49|2826.27|2818.57|2826.75|2819.05|2825.76|2818.06|36
1647525850000|2022-03-17 14:04:10|2826.3|2818.6|2826.6|2818.9|2827.27|2819.57|2826.3|2818.6|31
1647525860000|2022-03-17 14:04:20|2826.68|2818.98|2827.04|2819.34|2827.84|2820.14|2826.68|2818.98|35
1647525870000|2022-03-17 14:04:30|2826.99|2819.29|2827.73|2820.03|2827.73|2820.03|2826.96|2819.26|35
1647525880000|2022-03-17 14:04:40|2827.58|2819.88|2827.68|2819.98|2827.71|2820.01|2827.38|2819.68|33
1647525890000|2022-03-17 14:04:50|2827.7|2820|2827.81|2820.11|2828.06|2820.36|2827.7|2820|28
1647525900000|2022-03-17 14:05:00|2828.25|2820.55|2828.07|2820.37|2828.42|2820.72|2827.84|2820.14|31
1647525910000|2022-03-17 14:05:10|2828.09|2820.39|2828.04|2820.34|2829.16|2821.46|2827.75|2820.05|33
1647525920000|2022-03-17 14:05:20|2828.02|2820.32|2828.62|2820.92|2828.73|2821.03|2828.02|2820.32|35
1647525930000|2022-03-17 14:05:30|2828.74|2821.04|2828.06|2820.36|2828.74|2821.04|2828.04|2820.34|35
1647525940000|2022-03-17 14:05:40|2828.26|2820.56|2827.9|2820.2|2828.78|2821.08|2827.88|2820.18|33
1647525950000|2022-03-17 14:05:50|2828.49|2820.79|2828.51|2820.81|2828.63|2820.93|2828.43|2820.73|31
1647525960000|2022-03-17 14:06:00|2828.66|2820.96|2828.58|2820.88|2828.69|2820.99|2828.31|2820.61|19
1647525970000|2022-03-17 14:06:10|2828.5|2820.8|2828.82|2821.12|2828.82|2821.12|2828.5|2820.8|30
1647525980000|2022-03-17 14:06:20|2828.76|2821.06|2828.76|2821.06|2828.86|2821.16|2828.71|2821.01|24
1647525990000|2022-03-17 14:06:30|2828.75|2821.05|2828.81|2821.11|2828.85|2821.15|2828.63|2820.93|31
1647526000000|2022-03-17 14:06:40|2828.83|2821.13|2829.06|2821.36|2829.16|2821.46|2828.83|2821.13|22
1647526010000|2022-03-17 14:06:50|2829.14|2821.44|2829|2821.3|2829.21|2821.51|2828.09|2820.39|37
1647526020000|2022-03-17 14:07:00|2828.7|2821|2829.3|2821.6|2829.34|2821.64|2828.64|2820.94|36
1647526030000|2022-03-17 14:07:10|2829.35|2821.65|2829.23|2821.53|2829.36|2821.66|2828.07|2820.37|36
1647526040000|2022-03-17 14:07:20|2829.26|2821.56|2828.81|2821.11|2829.37|2821.67|2828.81|2821.11|35
1647526050000|2022-03-17 14:07:30|2828.8|2821.1|2829.04|2821.34|2829.12|2821.42|2828.56|2820.86|32
1647526060000|2022-03-17 14:07:40|2829|2821.3|2829.23|2821.53|2829.29|2821.59|2828.89|2821.19|33
1647526070000|2022-03-17 14:07:50|2829.24|2821.54|2829.31|2821.61|2829.33|2821.63|2829.04|2821.34|31
1647526080000|2022-03-17 14:08:00|2829.34|2821.64|2828.6|2820.9|2829.34|2821.64|2828.44|2820.74|28
1647526090000|2022-03-17 14:08:10|2828.65|2820.95|2828.35|2820.65|2828.65|2820.95|2827.85|2820.15|29
1647526100000|2022-03-17 14:08:20|2828.2|2820.5|2828.2|2820.5|2828.3|2820.6|2828.2|2820.5|18
1647526110000|2022-03-17 14:08:30|2828.3|2820.6|2828.46|2820.76|2828.46|2820.76|2828.18|2820.48|20
1647526120000|2022-03-17 14:08:40|2828.51|2820.81|2827.71|2820.01|2828.51|2820.81|2827.67|2819.97|31
1647526130000|2022-03-17 14:08:50|2827.7|2820|2827.69|2819.99|2828.21|2820.51|2827.37|2819.67|25
1647526140000|2022-03-17 14:09:00|2827.72|2820.02|2828.72|2821.02|2829.18|2821.48|2827.56|2819.86|32
1647526150000|2022-03-17 14:09:10|2828.84|2821.14|2830.18|2822.48|2830.29|2822.59|2828.75|2821.05|31
1647526160000|2022-03-17 14:09:20|2830.28|2822.58|2831.08|2823.38|2831.08|2823.38|2830.16|2822.46|24
1647526170000|2022-03-17 14:09:30|2831.06|2823.36|2833.11|2825.41|2833.28|2825.58|2831.06|2823.36|38
1647526180000|2022-03-17 14:09:40|2833.13|2825.43|2831.78|2824.08|2833.57|2825.87|2831.78|2824.08|33
1647526190000|2022-03-17 14:09:50|2831.85|2824.15|2833.25|2825.55|2833.44|2825.74|2831.82|2824.12|32
1647526200000|2022-03-17 14:10:00|2832.64|2824.94|2832.92|2825.22|2833.81|2826.11|2832.43|2824.73|34
1647526210000|2022-03-17 14:10:10|2832.93|2825.23|2833.12|2825.42|2833.27|2825.57|2832.6|2824.9|21
1647526220000|2022-03-17 14:10:20|2833.14|2825.44|2834.69|2826.99|2835.02|2827.32|2832.62|2824.92|36
1647526230000|2022-03-17 14:10:30|2834.41|2826.71|2834.64|2826.94|2835.72|2828.02|2833.85|2826.15|36
1647526240000|2022-03-17 14:10:40|2834.77|2827.07|2835.7|2828|2835.75|2828.05|2833.85|2826.15|37
1647526250000|2022-03-17 14:10:50|2835.43|2827.73|2839.02|2831.32|2839.28|2831.58|2834.85|2827.15|35
1647526260000|2022-03-17 14:11:00|2839.09|2831.39|2838.54|2830.84|2839.72|2832.02|2838.42|2830.72|38
1647526270000|2022-03-17 14:11:10|2838.45|2830.75|2837.39|2829.69|2838.74|2831.04|2837.39|2829.69|34
1647526280000|2022-03-17 14:11:20|2837.08|2829.38|2837.68|2829.98|2838.18|2830.48|2837|2829.3|35
1647526290000|2022-03-17 14:11:30|2837.46|2829.76|2837.1|2829.4|2837.82|2830.12|2836.89|2829.19|32
1647526300000|2022-03-17 14:11:40|2837.07|2829.37|2836.2|2828.5|2837.11|2829.41|2835.59|2827.89|34
1647526310000|2022-03-17 14:11:50|2836.18|2828.48|2835.36|2827.66|2836.18|2828.48|2835.25|2827.55|34
1647526320000|2022-03-17 14:12:00|2835.3|2827.6|2833|2825.3|2835.36|2827.66|2832.76|2825.06|36
1647526330000|2022-03-17 14:12:10|2832.97|2825.27|2833.01|2825.31|2833.82|2826.12|2832.68|2824.98|33
1647526340000|2022-03-17 14:12:20|2833.03|2825.33|2833.36|2825.66|2833.36|2825.66|2832.23|2824.53|34
1647526350000|2022-03-17 14:12:30|2833.32|2825.62|2834.08|2826.38|2834.69|2826.99|2833.29|2825.59|34
1647526360000|2022-03-17 14:12:40|2833.87|2826.17|2834.3|2826.6|2835.49|2827.79|2833.87|2826.17|32
1647526370000|2022-03-17 14:12:50|2834.33|2826.63|2833.19|2825.49|2835.47|2827.77|2833.1|2825.4|37
1647526380000|2022-03-17 14:13:00|2833.05|2825.35|2834.49|2826.79|2834.79|2827.09|2833.04|2825.34|35
1647526390000|2022-03-17 14:13:10|2834.42|2826.72|2834.95|2827.25|2835.01|2827.31|2834.4|2826.7|34
1647526400000|2022-03-17 14:13:20|2834.94|2827.24|2834.28|2826.58|2835.64|2827.94|2834.04|2826.34|37
1647526410000|2022-03-17 14:13:30|2834.14|2826.44|2835.39|2827.69|2835.39|2827.69|2833.95|2826.25|38
1647526420000|2022-03-17 14:13:40|2835.3|2827.6|2835.19|2827.49|2835.63|2827.93|2834.91|2827.21|35
1647526430000|2022-03-17 14:13:50|2835.54|2827.84|2836.03|2828.33|2836.43|2828.73|2835.54|2827.84|35
1647526440000|2022-03-17 14:14:00|2836.02|2828.32|2836.73|2829.03|2837.02|2829.32|2835.88|2828.18|36
1647526450000|2022-03-17 14:14:10|2836.72|2829.02|2836.96|2829.26|2837.15|2829.45|2836.53|2828.83|37
1647526460000|2022-03-17 14:14:20|2836.91|2829.21|2835.47|2827.77|2836.91|2829.21|2835.44|2827.74|36
1647526470000|2022-03-17 14:14:30|2835.12|2827.42|2834.92|2827.22|2835.27|2827.57|2834.57|2826.87|33
1647526480000|2022-03-17 14:14:40|2835.02|2827.32|2830.36|2822.66|2835.02|2827.32|2829.57|2821.87|40
1647526490000|2022-03-17 14:14:50|2830.44|2822.74|2831.65|2823.95|2831.7|2824|2830.39|2822.69|38
1647526500000|2022-03-17 14:15:00|2831.64|2823.94|2832.55|2824.85|2833.54|2825.84|2831.56|2823.86|38
1647526510000|2022-03-17 14:15:10|2832.54|2824.84|2833.08|2825.38|2833.6|2825.9|2832.44|2824.74|34
1647526520000|2022-03-17 14:15:20|2833.03|2825.33|2832.92|2825.22|2833.44|2825.74|2832.86|2825.16|27
1647526530000|2022-03-17 14:15:30|2832.96|2825.26|2831.67|2823.97|2832.99|2825.29|2831.43|2823.73|29
1647526540000|2022-03-17 14:15:40|2831.75|2824.05|2829.77|2822.07|2832.05|2824.35|2829.22|2821.52|35
1647526550000|2022-03-17 14:15:50|2829.7|2822|2829.84|2822.14|2829.84|2822.14|2828.53|2820.83|37
1647526560000|2022-03-17 14:16:00|2829.85|2822.15|2828.96|2821.26|2830.35|2822.65|2828.5|2820.8|37
1647526570000|2022-03-17 14:16:10|2829.02|2821.32|2828.7|2821|2829.03|2821.33|2828.19|2820.49|37
1647526580000|2022-03-17 14:16:20|2828.72|2821.02|2827.85|2820.15|2828.76|2821.06|2827.61|2819.91|36
1647526590000|2022-03-17 14:16:30|2827.83|2820.13|2824.61|2816.91|2827.95|2820.25|2824.61|2816.91|37
1647526600000|2022-03-17 14:16:40|2824.67|2816.97|2825.3|2817.6|2825.3|2817.6|2824.43|2816.73|39
1647526610000|2022-03-17 14:16:50|2825.44|2817.74|2824.62|2816.92|2825.45|2817.75|2824.26|2816.56|36
1647526620000|2022-03-17 14:17:00|2824.58|2816.88|2824.17|2816.47|2825.08|2817.38|2824.14|2816.44|37
1647526630000|2022-03-17 14:17:10|2824.08|2816.38|2824.54|2816.84|2824.54|2816.84|2823.68|2815.98|36
1647526640000|2022-03-17 14:17:20|2824.56|2816.86|2824.23|2816.53|2824.82|2817.12|2823.84|2816.14|34
1647526650000|2022-03-17 14:17:30|2824.3|2816.6|2824.06|2816.36|2825.53|2817.83|2824.06|2816.36|34
1647526660000|2022-03-17 14:17:40|2824.19|2816.49|2824.32|2816.62|2824.82|2817.12|2824.09|2816.39|37
1647526670000|2022-03-17 14:17:50|2824.3|2816.6|2824.18|2816.48|2824.77|2817.07|2824.1|2816.4|37
1647526680000|2022-03-17 14:18:00|2824.01|2816.31|2824.25|2816.55|2824.54|2816.84|2823.5|2815.8|38
1647526690000|2022-03-17 14:18:10|2824.11|2816.41|2825.85|2818.15|2825.85|2818.15|2824.11|2816.41|36
1647526700000|2022-03-17 14:18:20|2825.99|2818.29|2826.13|2818.43|2826.89|2819.19|2825.98|2818.28|35
1647526710000|2022-03-17 14:18:30|2826.16|2818.46|2825|2817.3|2826.16|2818.46|2824.71|2817.01|36
1647526720000|2022-03-17 14:18:40|2825.17|2817.47|2824.45|2816.75|2825.67|2817.97|2824.06|2816.36|35
1647526730000|2022-03-17 14:18:50|2824.46|2816.76|2825.07|2817.37|2825.37|2817.67|2824.24|2816.54|38
1647526740000|2022-03-17 14:19:00|2825.05|2817.35|2824.05|2816.35|2825.17|2817.47|2823.17|2815.47|36
1647526750000|2022-03-17 14:19:10|2824.07|2816.37|2823.02|2815.32|2825.28|2817.58|2823.02|2815.32|38
1647526760000|2022-03-17 14:19:20|2822.82|2815.12|2823.1|2815.4|2823.65|2815.95|2822.33|2814.63|36
1647526770000|2022-03-17 14:19:30|2823.11|2815.41|2822.13|2814.43|2823.2|2815.5|2821.48|2813.78|36
1647526780000|2022-03-17 14:19:40|2822.22|2814.52|2822.86|2815.16|2823.75|2816.05|2822.11|2814.41|36
1647526790000|2022-03-17 14:19:50|2822.75|2815.05|2822.54|2814.84|2823.48|2815.78|2822.54|2814.84|39
1647526800000|2022-03-17 14:20:00|2822.48|2814.78|2822.41|2814.71|2823.41|2815.71|2822.22|2814.52|34
1647526810000|2022-03-17 14:20:10|2822.45|2814.75|2823.48|2815.78|2823.78|2816.08|2822.45|2814.75|39
1647526820000|2022-03-17 14:20:20|2823.6|2815.9|2822.88|2815.18|2823.6|2815.9|2822.75|2815.05|34
1647526830000|2022-03-17 14:20:30|2822.79|2815.09|2822.86|2815.16|2822.99|2815.29|2822.69|2814.99|26
1647526840000|2022-03-17 14:20:40|2822.85|2815.15|2822.71|2815.01|2823.14|2815.44|2822.71|2815.01|34
1647526850000|2022-03-17 14:20:50|2822.52|2814.82|2822.96|2815.26|2822.96|2815.26|2821.75|2814.05|35
1647526860000|2022-03-17 14:21:00|2822.85|2815.15|2823.26|2815.56|2823.36|2815.66|2822.48|2814.78|32
1647526870000|2022-03-17 14:21:10|2823.32|2815.62|2825.26|2817.56|2825.56|2817.86|2823.11|2815.41|25
1647526880000|2022-03-17 14:21:20|2825.41|2817.71|2825.05|2817.35|2825.49|2817.79|2824.99|2817.29|34
1647526890000|2022-03-17 14:21:30|2825.06|2817.36|2824.9|2817.2|2825.22|2817.52|2824.46|2816.76|31
1647526900000|2022-03-17 14:21:40|2825.02|2817.32|2825.14|2817.44|2825.3|2817.6|2825|2817.3|32
1647526910000|2022-03-17 14:21:50|2825.11|2817.41|2825.29|2817.59|2825.29|2817.59|2824.82|2817.12|32
1647526920000|2022-03-17 14:22:00|2825.26|2817.56|2825.3|2817.6|2826.69|2818.99|2825.21|2817.51|36
1647526930000|2022-03-17 14:22:10|2825.27|2817.57|2824.9|2817.2|2825.27|2817.57|2824.31|2816.61|36
1647526940000|2022-03-17 14:22:20|2824.87|2817.17|2824.78|2817.08|2825.19|2817.49|2824.61|2816.91|36
1647526950000|2022-03-17 14:22:30|2824.77|2817.07|2825.23|2817.53|2825.23|2817.53|2824.67|2816.97|33
1647526960000|2022-03-17 14:22:40|2825.14|2817.44|2824.56|2816.86|2825.64|2817.94|2824.56|2816.86|36
1647526970000|2022-03-17 14:22:50|2824.55|2816.85|2823.65|2815.95|2824.58|2816.88|2823.48|2815.78|35
1647526980000|2022-03-17 14:23:00|2823.71|2816.01|2822.6|2814.9|2823.84|2816.14|2822.41|2814.71|36
1647526990000|2022-03-17 14:23:10|2822.3|2814.6|2821.62|2813.92|2822.3|2814.6|2821.48|2813.78|39
1647527000000|2022-03-17 14:23:20|2821.67|2813.97|2822.55|2814.85|2822.79|2815.09|2821.56|2813.86|37
1647527010000|2022-03-17 14:23:30|2822.36|2814.66|2822.41|2814.71|2822.41|2814.71|2821.51|2813.81|34
1647527020000|2022-03-17 14:23:40|2822.53|2814.83|2820.56|2812.86|2822.53|2814.83|2819.93|2812.23|39
1647527030000|2022-03-17 14:23:50|2820.64|2812.94|2821.08|2813.38|2821.35|2813.65|2819.9|2812.2|35
1647527040000|2022-03-17 14:24:00|2821.07|2813.37|2821.31|2813.61|2821.31|2813.61|2820.86|2813.16|35
1647527050000|2022-03-17 14:24:10|2821.3|2813.6|2821.53|2813.83|2822.54|2814.84|2821.3|2813.6|37
1647527060000|2022-03-17 14:24:20|2821.47|2813.77|2821.29|2813.59|2821.87|2814.17|2821.02|2813.32|39
1647527070000|2022-03-17 14:24:30|2821.31|2813.61|2822.12|2814.42|2822.23|2814.53|2821.31|2813.61|35
1647527080000|2022-03-17 14:24:40|2822.19|2814.49|2822.16|2814.46|2822.69|2814.99|2821.98|2814.28|32
1647527090000|2022-03-17 14:24:50|2822.14|2814.44|2822.24|2814.54|2822.28|2814.58|2822.09|2814.39|19
1647527100000|2022-03-17 14:25:00|2822.26|2814.56|2822.63|2814.93|2822.63|2814.93|2822.02|2814.32|33
1647527110000|2022-03-17 14:25:10|2822.62|2814.92|2822.62|2814.92|2823.63|2815.93|2822.57|2814.87|35
1647527120000|2022-03-17 14:25:20|2822.61|2814.91|2823.05|2815.35|2823.35|2815.65|2822.24|2814.54|37
1647527130000|2022-03-17 14:25:30|2823.03|2815.33|2822.49|2814.79|2823.12|2815.42|2822.36|2814.66|37
1647527140000|2022-03-17 14:25:40|2822.47|2814.77|2822.62|2814.92|2822.93|2815.23|2822.27|2814.57|32
1647527150000|2022-03-17 14:25:50|2822.63|2814.93|2821.98|2814.28|2823.1|2815.4|2821.27|2813.57|37
1647527160000|2022-03-17 14:26:00|2821.88|2814.18|2823.1|2815.4|2823.19|2815.49|2821.88|2814.18|37
1647527170000|2022-03-17 14:26:10|2823.08|2815.38|2823.25|2815.55|2823.32|2815.62|2823.08|2815.38|34
1647527180000|2022-03-17 14:26:20|2823.24|2815.54|2823.19|2815.49|2823.7|2816|2823.08|2815.38|34
1647527190000|2022-03-17 14:26:30|2823.15|2815.45|2822.34|2814.64|2823.15|2815.45|2821.88|2814.18|38
1647527200000|2022-03-17 14:26:40|2822.33|2814.63|2822.61|2814.91|2822.63|2814.93|2822.15|2814.45|33
1647527210000|2022-03-17 14:26:50|2822.64|2814.94|2821.88|2814.18|2822.67|2814.97|2821.61|2813.91|36
1647527220000|2022-03-17 14:27:00|2822.01|2814.31|2822.23|2814.53|2822.8|2815.1|2821.5|2813.8|36
1647527230000|2022-03-17 14:27:10|2822.39|2814.69|2822.19|2814.49|2822.41|2814.71|2821.67|2813.97|33
1647527240000|2022-03-17 14:27:20|2822.21|2814.51|2822.4|2814.7|2822.67|2814.97|2822.21|2814.51|30
1647527250000|2022-03-17 14:27:30|2822.22|2814.52|2822.29|2814.59|2822.42|2814.72|2822.11|2814.41|24
1647527260000|2022-03-17 14:27:40|2822.14|2814.44|2821.73|2814.03|2822.14|2814.44|2821.46|2813.76|34
1647527270000|2022-03-17 14:27:50|2821.74|2814.04|2821.88|2814.18|2822.01|2814.31|2821.53|2813.83|29
1647527280000|2022-03-17 14:28:00|2821.89|2814.19|2822.1|2814.4|2822.56|2814.86|2821.85|2814.15|38
1647527290000|2022-03-17 14:28:10|2822.25|2814.55|2822.09|2814.39|2822.25|2814.55|2821.96|2814.26|32
1647527300000|2022-03-17 14:28:20|2822.08|2814.38|2821.77|2814.07|2822.21|2814.51|2821.52|2813.82|28
1647527310000|2022-03-17 14:28:30|2821.6|2813.9|2821.62|2813.92|2821.98|2814.28|2821.6|2813.9|36
1647527320000|2022-03-17 14:28:40|2821.55|2813.85|2821.83|2814.13|2821.85|2814.15|2821.55|2813.85|31
1647527330000|2022-03-17 14:28:50|2821.54|2813.84|2821.21|2813.51|2821.58|2813.88|2820.97|2813.27|36
1647527340000|2022-03-17 14:29:00|2821.22|2813.52|2821.22|2813.52|2821.31|2813.61|2820.94|2813.24|37
1647527350000|2022-03-17 14:29:10|2821.27|2813.57|2819.81|2812.11|2821.48|2813.78|2819.81|2812.11|36
1647527360000|2022-03-17 14:29:20|2819.74|2812.04|2819.09|2811.39|2819.74|2812.04|2818.25|2810.55|35
1647527370000|2022-03-17 14:29:30|2819.13|2811.43|2821.39|2813.69|2821.63|2813.93|2819.13|2811.43|36
1647527380000|2022-03-17 14:29:40|2821.4|2813.7|2821.46|2813.76|2821.65|2813.95|2821.2|2813.5|34
1647527390000|2022-03-17 14:29:50|2821.5|2813.8|2821.35|2813.65|2821.64|2813.94|2820.6|2812.9|33
1647527400000|2022-03-17 14:30:00|2821.39|2813.69|2821.07|2813.37|2821.52|2813.82|2820.65|2812.95|37
1647527410000|2022-03-17 14:30:10|2821.19|2813.49|2821.07|2813.37|2821.33|2813.63|2820.73|2813.03|37
1647527420000|2022-03-17 14:30:20|2820.87|2813.17|2819.19|2811.49|2821|2813.3|2819.15|2811.45|37
1647527430000|2022-03-17 14:30:30|2819.25|2811.55|2817.37|2809.67|2819.25|2811.55|2817.37|2809.67|40
1647527440000|2022-03-17 14:30:40|2817.23|2809.53|2817.42|2809.72|2817.72|2810.02|2817.23|2809.53|36
1647527450000|2022-03-17 14:30:50|2817.49|2809.79|2817.35|2809.65|2818.07|2810.37|2816.92|2809.22|38
1647527460000|2022-03-17 14:31:00|2817.34|2809.64|2818.49|2810.79|2818.89|2811.19|2817.01|2809.31|35
1647527470000|2022-03-17 14:31:10|2818.43|2810.73|2818.32|2810.62|2818.93|2811.23|2818.09|2810.39|38
1647527480000|2022-03-17 14:31:20|2818.42|2810.72|2818.47|2810.77|2819.59|2811.89|2818.42|2810.72|34
1647527490000|2022-03-17 14:31:30|2818.38|2810.68|2816.59|2808.89|2818.43|2810.73|2816.53|2808.83|38
1647527500000|2022-03-17 14:31:40|2816.53|2808.83|2816.31|2808.61|2816.53|2808.83|2815.22|2807.52|39
1647527510000|2022-03-17 14:31:50|2816.29|2808.59|2817.51|2809.81|2817.71|2810.01|2816.22|2808.52|35
1647527520000|2022-03-17 14:32:00|2817.71|2810.01|2819.01|2811.31|2819.31|2811.61|2817.51|2809.81|30
1647527530000|2022-03-17 14:32:10|2819|2811.3|2817.89|2810.19|2819.92|2812.22|2817.89|2810.19|37
1647527540000|2022-03-17 14:32:20|2817.91|2810.21|2816.83|2809.13|2817.91|2810.21|2816.82|2809.12|35
1647527550000|2022-03-17 14:32:30|2816.93|2809.23|2816.84|2809.14|2817.14|2809.44|2816.08|2808.38|38
1647527560000|2022-03-17 14:32:40|2816.8|2809.1|2817.99|2810.29|2817.99|2810.29|2816.67|2808.97|31
1647527570000|2022-03-17 14:32:50|2817.5|2809.8|2816.75|2809.05|2817.89|2810.19|2815.97|2808.27|39
1647527580000|2022-03-17 14:33:00|2816.88|2809.18|2816.04|2808.34|2816.88|2809.18|2815.78|2808.08|36
1647527590000|2022-03-17 14:33:10|2815.85|2808.15|2814.99|2807.29|2816.28|2808.58|2814.63|2806.93|37
1647527600000|2022-03-17 14:33:20|2815.01|2807.31|2815.46|2807.76|2815.93|2808.23|2814.71|2807.01|37
1647527610000|2022-03-17 14:33:30|2815.5|2807.8|2814.54|2806.84|2815.84|2808.14|2814.42|2806.72|40
1647527620000|2022-03-17 14:33:40|2814.63|2806.93|2815.48|2807.78|2815.79|2808.09|2814.4|2806.7|36
1647527630000|2022-03-17 14:33:50|2815.46|2807.76|2816.11|2808.41|2816.23|2808.53|2815.45|2807.75|33
1647527640000|2022-03-17 14:34:00|2816.1|2808.4|2815.98|2808.28|2816.48|2808.78|2815.85|2808.15|28
1647527650000|2022-03-17 14:34:10|2816.04|2808.34|2815.37|2807.67|2816.07|2808.37|2815.34|2807.64|32
1647527660000|2022-03-17 14:34:20|2815.36|2807.66|2815.81|2808.11|2815.86|2808.16|2815.05|2807.35|33
1647527670000|2022-03-17 14:34:30|2815.8|2808.1|2815.08|2807.38|2815.8|2808.1|2815.01|2807.31|32
1647527680000|2022-03-17 14:34:40|2815.09|2807.39|2815.25|2807.55|2815.56|2807.86|2815.03|2807.33|34
1647527690000|2022-03-17 14:34:50|2815.34|2807.64|2814.37|2806.67|2815.47|2807.77|2814.32|2806.62|34
1647527700000|2022-03-17 14:35:00|2814.48|2806.78|2815.6|2807.9|2815.94|2808.24|2814.26|2806.56|37
1647527710000|2022-03-17 14:35:10|2815.66|2807.96|2815.02|2807.32|2815.66|2807.96|2814.2|2806.5|39
1647527720000|2022-03-17 14:35:20|2814.96|2807.26|2814.17|2806.47|2815.13|2807.43|2814.16|2806.46|36
1647527730000|2022-03-17 14:35:30|2814.22|2806.52|2813.94|2806.24|2814.47|2806.77|2813.63|2805.93|33
1647527740000|2022-03-17 14:35:40|2813.68|2805.98|2813.56|2805.86|2813.91|2806.21|2813.45|2805.75|36
1647527750000|2022-03-17 14:35:50|2813.29|2805.59|2813.3|2805.6|2813.35|2805.65|2812.85|2805.15|31
1647527760000|2022-03-17 14:36:00|2813.37|2805.67|2813.3|2805.6|2813.54|2805.84|2813.25|2805.55|32
1647527770000|2022-03-17 14:36:10|2813.41|2805.71|2810.56|2802.86|2813.57|2805.87|2810.08|2802.38|30
1647527780000|2022-03-17 14:36:20|2810.82|2803.12|2812.87|2805.17|2812.94|2805.24|2810.82|2803.12|26
1647527790000|2022-03-17 14:36:30|2812.76|2805.06|2814.67|2806.97|2814.67|2806.97|2812.76|2805.06|33
1647527800000|2022-03-17 14:36:40|2814.37|2806.67|2813.74|2806.04|2814.68|2806.98|2813.17|2805.47|36
1647527810000|2022-03-17 14:36:50|2813.81|2806.11|2814.24|2806.54|2814.28|2806.58|2813.56|2805.86|29
1647527820000|2022-03-17 14:37:00|2814.35|2806.65|2814.64|2806.94|2814.64|2806.94|2814.03|2806.33|26
1647527830000|2022-03-17 14:37:10|2814.62|2806.92|2815.1|2807.4|2815.17|2807.47|2814.28|2806.58|36
1647527840000|2022-03-17 14:37:20|2815.24|2807.54|2815.35|2807.65|2815.81|2808.11|2815.08|2807.38|35
1647527850000|2022-03-17 14:37:30|2815.06|2807.36|2814.99|2807.29|2815.2|2807.5|2814.6|2806.9|37
1647527860000|2022-03-17 14:37:40|2815.05|2807.35|2815.02|2807.32|2815.05|2807.35|2814.68|2806.98|31
1647527870000|2022-03-17 14:37:50|2815.06|2807.36|2814.72|2807.02|2815.07|2807.37|2814.57|2806.87|32
1647527880000|2022-03-17 14:38:00|2814.75|2807.05|2815.01|2807.31|2815.14|2807.44|2814.33|2806.63|34
1647527890000|2022-03-17 14:38:10|2815.02|2807.32|2816.47|2808.77|2816.48|2808.78|2815.02|2807.32|32
1647527900000|2022-03-17 14:38:20|2816.35|2808.65|2817.81|2810.11|2817.87|2810.17|2816.35|2808.65|37
1647527910000|2022-03-17 14:38:30|2817.79|2810.09|2817.33|2809.63|2817.89|2810.19|2817.07|2809.37|32
1647527920000|2022-03-17 14:38:40|2817.29|2809.59|2817.25|2809.55|2817.38|2809.68|2817.19|2809.49|31
1647527930000|2022-03-17 14:38:50|2817.24|2809.54|2817.5|2809.8|2817.62|2809.92|2817.15|2809.45|36
1647527940000|2022-03-17 14:39:00|2817.64|2809.94|2817.72|2810.02|2818.34|2810.64|2817.5|2809.8|39
1647527950000|2022-03-17 14:39:10|2817.71|2810.01|2817.34|2809.64|2817.71|2810.01|2817.32|2809.62|33
1647527960000|2022-03-17 14:39:20|2817.33|2809.63|2816.38|2808.68|2817.44|2809.74|2815.67|2807.97|36
1647527970000|2022-03-17 14:39:30|2816.21|2808.51|2816.6|2808.9|2816.82|2809.12|2816.04|2808.34|35
1647527980000|2022-03-17 14:39:40|2816.65|2808.95|2816.99|2809.29|2817.1|2809.4|2816.53|2808.83|33
1647527990000|2022-03-17 14:39:50|2816.93|2809.23|2817.3|2809.6|2817.49|2809.79|2816.92|2809.22|34
1647528000000|2022-03-17 14:40:00|2817.19|2809.49|2817.45|2809.75|2817.9|2810.2|2817.19|2809.49|32
1647528010000|2022-03-17 14:40:10|2817.34|2809.64|2818|2810.3|2818|2810.3|2816.73|2809.03|32
1647528020000|2022-03-17 14:40:20|2818.05|2810.35|2818.18|2810.48|2818.2|2810.5|2817.71|2810.01|30
1647528030000|2022-03-17 14:40:30|2818.06|2810.36|2816.81|2809.11|2818.13|2810.43|2816.64|2808.94|33
1647528040000|2022-03-17 14:40:40|2816.84|2809.14|2816.75|2809.05|2817.19|2809.49|2816.04|2808.34|30
1647528050000|2022-03-17 14:40:50|2816.59|2808.89|2816.96|2809.26|2816.96|2809.26|2816.51|2808.81|32
1647528060000|2022-03-17 14:41:00|2816.61|2808.91|2816.7|2809|2817.11|2809.41|2816.61|2808.91|34
1647528070000|2022-03-17 14:41:10|2816.88|2809.18|2816.7|2809|2816.94|2809.24|2816.49|2808.79|38
1647528080000|2022-03-17 14:41:20|2816.79|2809.09|2815.29|2807.59|2816.79|2809.09|2815.29|2807.59|37
1647528090000|2022-03-17 14:41:30|2815.26|2807.56|2814.17|2806.47|2815.33|2807.63|2813.99|2806.29|36
1647528100000|2022-03-17 14:41:40|2814.18|2806.48|2815.27|2807.57|2815.44|2807.74|2814.18|2806.48|37
1647528110000|2022-03-17 14:41:50|2815.26|2807.56|2816|2808.3|2816|2808.3|2814.99|2807.29|31
1647528120000|2022-03-17 14:42:00|2816.07|2808.37|2815.39|2807.69|2816.07|2808.37|2814.48|2806.78|36
1647528130000|2022-03-17 14:42:10|2815.42|2807.72|2814.02|2806.32|2815.51|2807.81|2813.86|2806.16|37
1647528140000|2022-03-17 14:42:20|2813.69|2805.99|2814.27|2806.57|2814.34|2806.64|2813.67|2805.97|34
1647528150000|2022-03-17 14:42:30|2814.24|2806.54|2815.27|2807.57|2815.27|2807.57|2813.47|2805.77|36
1647528160000|2022-03-17 14:42:40|2815.22|2807.52|2814.21|2806.51|2815.67|2807.97|2814.17|2806.47|36
1647528170000|2022-03-17 14:42:50|2814.03|2806.33|2813.49|2805.79|2814.28|2806.58|2813.31|2805.61|37
1647528180000|2022-03-17 14:43:00|2813.46|2805.76|2812.65|2804.95|2813.54|2805.84|2812.65|2804.95|39
1647528190000|2022-03-17 14:43:10|2812.55|2804.85|2812.46|2804.76|2812.55|2804.85|2812.01|2804.31|33
1647528200000|2022-03-17 14:43:20|2812.49|2804.79|2812.08|2804.38|2812.53|2804.83|2811.78|2804.08|33
1647528210000|2022-03-17 14:43:30|2811.95|2804.25|2812.01|2804.31|2812.58|2804.88|2811.7|2804|36
1647528220000|2022-03-17 14:43:40|2811.9|2804.2|2811.91|2804.21|2812.19|2804.49|2811.68|2803.98|37
1647528230000|2022-03-17 14:43:50|2811.88|2804.18|2813.29|2805.59|2813.29|2805.59|2811.63|2803.93|33
1647528240000|2022-03-17 14:44:00|2813.59|2805.89|2813.45|2805.75|2813.59|2805.89|2812.23|2804.53|35
1647528250000|2022-03-17 14:44:10|2813.39|2805.69|2813.33|2805.63|2813.82|2806.12|2813.27|2805.57|35
1647528260000|2022-03-17 14:44:20|2813.35|2805.65|2813.84|2806.14|2814|2806.3|2813.35|2805.65|34
1647528270000|2022-03-17 14:44:30|2813.92|2806.22|2814.66|2806.96|2815.21|2807.51|2813.79|2806.09|36
1647528280000|2022-03-17 14:44:40|2814.47|2806.77|2814.88|2807.18|2815.18|2807.48|2813.95|2806.25|37
1647528290000|2022-03-17 14:44:50|2815.1|2807.4|2813.57|2805.87|2815.1|2807.4|2813.57|2805.87|36
1647528300000|2022-03-17 14:45:00|2813.67|2805.97|2813.23|2805.53|2813.67|2805.97|2813.11|2805.41|34
1647528310000|2022-03-17 14:45:10|2813.18|2805.48|2813.01|2805.31|2813.18|2805.48|2812.76|2805.06|26
1647528320000|2022-03-17 14:45:20|2812.99|2805.29|2812.76|2805.06|2812.99|2805.29|2812.39|2804.69|37
1647528330000|2022-03-17 14:45:30|2812.73|2805.03|2812.64|2804.94|2813.1|2805.4|2812.61|2804.91|32
1647528340000|2022-03-17 14:45:40|2812.61|2804.91|2812.46|2804.76|2812.61|2804.91|2812.05|2804.35|34
1647528350000|2022-03-17 14:45:50|2812.81|2805.11|2812.74|2805.04|2813.08|2805.38|2812.03|2804.33|34
1647528360000|2022-03-17 14:46:00|2812.52|2804.82|2812.47|2804.77|2812.99|2805.29|2812.39|2804.69|34
1647528370000|2022-03-17 14:46:10|2812.53|2804.83|2813.28|2805.58|2813.75|2806.05|2812.53|2804.83|35
1647528380000|2022-03-17 14:46:20|2813.05|2805.35|2813.18|2805.48|2813.91|2806.21|2813.05|2805.35|27
1647528390000|2022-03-17 14:46:30|2813.19|2805.49|2812.29|2804.59|2813.34|2805.64|2811.93|2804.23|32
1647528400000|2022-03-17 14:46:40|2812.38|2804.68|2812.62|2804.92|2813.08|2805.38|2811.99|2804.29|39
1647528410000|2022-03-17 14:46:50|2812.29|2804.59|2812.41|2804.71|2812.75|2805.05|2812.23|2804.53|29
1647528420000|2022-03-17 14:47:00|2812.43|2804.73|2811.24|2803.54|2812.74|2805.04|2811.08|2803.38|36
1647528430000|2022-03-17 14:47:10|2811.14|2803.44|2810.68|2802.98|2811.14|2803.44|2810.4|2802.7|33
1647528440000|2022-03-17 14:47:20|2810.95|2803.25|2809.62|2801.92|2811.1|2803.4|2809.14|2801.44|35
1647528450000|2022-03-17 14:47:30|2809.15|2801.45|2807.97|2800.27|2809.15|2801.45|2807.83|2800.13|35
1647528460000|2022-03-17 14:47:40|2807.99|2800.29|2807.65|2799.95|2808.39|2800.69|2807.39|2799.69|34
1647528470000|2022-03-17 14:47:50|2807.94|2800.24|2807.04|2799.34|2807.99|2800.29|2805.91|2798.21|39
1647528480000|2022-03-17 14:48:00|2807.07|2799.37|2808.41|2800.71|2808.41|2800.71|2806.69|2798.99|34
1647528490000|2022-03-17 14:48:10|2808.43|2800.73|2806|2798.3|2808.45|2800.75|2805.99|2798.29|35
1647528500000|2022-03-17 14:48:20|2806.02|2798.32|2804.4|2796.7|2806.4|2798.7|2802.26|2794.56|38
1647528510000|2022-03-17 14:48:30|2804.36|2796.66|2805.55|2797.85|2806.18|2798.48|2804.22|2796.52|37
1647528520000|2022-03-17 14:48:40|2805.3|2797.6|2805.37|2797.67|2805.95|2798.25|2804.81|2797.11|39
1647528530000|2022-03-17 14:48:50|2805.96|2798.26|2805.11|2797.41|2806.41|2798.71|2804.92|2797.22|37
1647528540000|2022-03-17 14:49:00|2804.89|2797.19|2803.81|2796.11|2804.89|2797.19|2803.81|2796.11|38
1647528550000|2022-03-17 14:49:10|2804.45|2796.75|2805.69|2797.99|2805.69|2797.99|2804.11|2796.41|39
1647528560000|2022-03-17 14:49:20|2805.56|2797.86|2803.53|2795.83|2805.56|2797.86|2803.38|2795.68|34
1647528570000|2022-03-17 14:49:30|2803.39|2795.69|2804.05|2796.35|2804.05|2796.35|2803.38|2795.68|35
1647528580000|2022-03-17 14:49:40|2804.11|2796.41|2803.29|2795.59|2804.2|2796.5|2802.7|2795|38
1647528590000|2022-03-17 14:49:50|2803.33|2795.63|2804.04|2796.34|2804.06|2796.36|2803.28|2795.58|36
1647528600000|2022-03-17 14:50:00|2803.91|2796.21|2803.54|2795.84|2804.1|2796.4|2802.93|2795.23|33
1647528610000|2022-03-17 14:50:10|2803.27|2795.57|2804.4|2796.7|2804.4|2796.7|2803.21|2795.51|34
1647528620000|2022-03-17 14:50:20|2804.36|2796.66|2805.09|2797.39|2805.09|2797.39|2804.08|2796.38|33
1647528630000|2022-03-17 14:50:30|2805.07|2797.37|2805.24|2797.54|2805.24|2797.54|2804.4|2796.7|31
1647528640000|2022-03-17 14:50:40|2805.31|2797.61|2804.86|2797.16|2805.42|2797.72|2804.64|2796.94|26
1647528650000|2022-03-17 14:50:50|2804.88|2797.18|2805.11|2797.41|2805.16|2797.46|2804.52|2796.82|32
1647528660000|2022-03-17 14:51:00|2805.49|2797.79|2805.38|2797.68|2805.82|2798.12|2804.79|2797.09|36
1647528670000|2022-03-17 14:51:10|2804.78|2797.08|2803.71|2796.01|2804.78|2797.08|2803.55|2795.85|31
1647528680000|2022-03-17 14:51:20|2803.98|2796.28|2803.96|2796.26|2804.06|2796.36|2803.84|2796.14|31
1647528690000|2022-03-17 14:51:30|2803.87|2796.17|2803.26|2795.56|2803.88|2796.18|2803.26|2795.56|34
1647528700000|2022-03-17 14:51:40|2803.27|2795.57|2803.97|2796.27|2804.35|2796.65|2803.24|2795.54|34
1647528710000|2022-03-17 14:51:50|2803.91|2796.21|2803.95|2796.25|2804.1|2796.4|2803.77|2796.07|36
1647528720000|2022-03-17 14:52:00|2803.92|2796.22|2804.13|2796.43|2804.93|2797.23|2803.8|2796.1|39
1647528730000|2022-03-17 14:52:10|2804.17|2796.47|2803.56|2795.86|2804.48|2796.78|2803.48|2795.78|38
1647528740000|2022-03-17 14:52:20|2803.54|2795.84|2803.94|2796.24|2804.02|2796.32|2803.25|2795.55|38
1647528750000|2022-03-17 14:52:30|2803.98|2796.28|2803.46|2795.76|2804.16|2796.46|2803.37|2795.67|33
1647528760000|2022-03-17 14:52:40|2803.48|2795.78|2803.45|2795.75|2803.48|2795.78|2802.68|2794.98|36
1647528770000|2022-03-17 14:52:50|2803.51|2795.81|2801.55|2793.85|2803.73|2796.03|2801.55|2793.85|36
1647528780000|2022-03-17 14:53:00|2801.01|2793.31|2800.63|2792.93|2801.29|2793.59|2800.45|2792.75|34
1647528790000|2022-03-17 14:53:10|2800.54|2792.84|2800.15|2792.45|2800.76|2793.06|2799.46|2791.76|38
1647528800000|2022-03-17 14:53:20|2800.18|2792.48|2799.67|2791.97|2800.92|2793.22|2799.64|2791.94|35
1647528810000|2022-03-17 14:53:30|2799.84|2792.14|2800.47|2792.77|2801.04|2793.34|2799.66|2791.96|37
1647528820000|2022-03-17 14:53:40|2800.43|2792.73|2800.15|2792.45|2800.55|2792.85|2799.96|2792.26|35
1647528830000|2022-03-17 14:53:50|2800.61|2792.91|2801.07|2793.37|2801.07|2793.37|2800.02|2792.32|33
1647528840000|2022-03-17 14:54:00|2800.99|2793.29|2800.64|2792.94|2803.1|2795.4|2800.64|2792.94|36
1647528850000|2022-03-17 14:54:10|2800.62|2792.92|2800.77|2793.07|2801.9|2794.2|2800.52|2792.82|39
1647528860000|2022-03-17 14:54:20|2800.53|2792.83|2800.95|2793.25|2801.42|2793.72|2800.29|2792.59|38
1647528870000|2022-03-17 14:54:30|2800.89|2793.19|2800.96|2793.26|2800.96|2793.26|2800.04|2792.34|33
1647528880000|2022-03-17 14:54:40|2801.05|2793.35|2801.22|2793.52|2801.45|2793.75|2800.55|2792.85|35
1647528890000|2022-03-17 14:54:50|2801.23|2793.53|2800.37|2792.67|2801.29|2793.59|2800.35|2792.65|37
1647528900000|2022-03-17 14:55:00|2800.32|2792.62|2801.09|2793.39|2801.11|2793.41|2800.21|2792.51|36
1647528910000|2022-03-17 14:55:10|2801.11|2793.41|2801.42|2793.72|2801.54|2793.84|2800.91|2793.21|36
1647528920000|2022-03-17 14:55:20|2800.98|2793.28|2801.81|2794.11|2802.07|2794.37|2800.98|2793.28|35
1647528930000|2022-03-17 14:55:30|2801.83|2794.13|2802.06|2794.36|2802.27|2794.57|2801.44|2793.74|29
1647528940000|2022-03-17 14:55:40|2802.2|2794.5|2802.33|2794.63|2802.39|2794.69|2801.84|2794.14|31
1647528950000|2022-03-17 14:55:50|2802.3|2794.6|2802.98|2795.28|2802.98|2795.28|2802.22|2794.52|34
1647528960000|2022-03-17 14:56:00|2802.92|2795.22|2804.03|2796.33|2804.15|2796.45|2802.78|2795.08|25
1647528970000|2022-03-17 14:56:10|2804.11|2796.41|2802.76|2795.06|2804.11|2796.41|2802.76|2795.06|28
1647528980000|2022-03-17 14:56:20|2803.53|2795.83|2803.86|2796.16|2803.95|2796.25|2803.35|2795.65|34
1647528990000|2022-03-17 14:56:30|2803.84|2796.14|2803.95|2796.25|2804.55|2796.85|2803.72|2796.02|32
1647529000000|2022-03-17 14:56:40|2803.93|2796.23|2804.09|2796.39|2804.47|2796.77|2803.68|2795.98|29
1647529010000|2022-03-17 14:56:50|2804.08|2796.38|2804.04|2796.34|2804.68|2796.98|2803.54|2795.84|35
1647529020000|2022-03-17 14:57:00|2804.06|2796.36|2804.31|2796.61|2804.31|2796.61|2803.4|2795.7|30
1647529030000|2022-03-17 14:57:10|2804.21|2796.51|2803.65|2795.95|2804.24|2796.54|2803.65|2795.95|38
1647529040000|2022-03-17 14:57:20|2803.67|2795.97|2804.25|2796.55|2804.42|2796.72|2803.67|2795.97|24
1647529050000|2022-03-17 14:57:30|2804.39|2796.69|2804.52|2796.82|2804.52|2796.82|2804.25|2796.55|20
1647529060000|2022-03-17 14:57:40|2804.56|2796.86|2805.07|2797.37|2805.27|2797.57|2804.25|2796.55|29
1647529070000|2022-03-17 14:57:50|2805.1|2797.4|2805.37|2797.67|2805.48|2797.78|2804.87|2797.17|34
1647529080000|2022-03-17 14:58:00|2805.39|2797.69|2805.06|2797.36|2805.39|2797.69|2804.92|2797.22|32
1647529090000|2022-03-17 14:58:10|2805.08|2797.38|2804.58|2796.88|2805.19|2797.49|2804.55|2796.85|35
1647529100000|2022-03-17 14:58:20|2804.54|2796.84|2804.37|2796.67|2804.66|2796.96|2803.13|2795.43|37
1647529110000|2022-03-17 14:58:30|2803.86|2796.16|2804.93|2797.23|2805.43|2797.73|2803.85|2796.15|35
1647529120000|2022-03-17 14:58:40|2804.51|2796.81|2803.24|2795.54|2804.73|2797.03|2803.21|2795.51|36
1647529130000|2022-03-17 14:58:50|2803.87|2796.17|2803.47|2795.77|2804.3|2796.6|2803.24|2795.54|39
1647529140000|2022-03-17 14:59:00|2803.26|2795.56|2803.98|2796.28|2804|2796.3|2802.5|2794.8|34
1647529150000|2022-03-17 14:59:10|2803.56|2795.86|2803.98|2796.28|2804.36|2796.66|2803.21|2795.51|40
1647529160000|2022-03-17 14:59:20|2804.08|2796.38|2804.46|2796.76|2804.5|2796.8|2803.11|2795.41|36
1647529170000|2022-03-17 14:59:30|2804.1|2796.4|2804.62|2796.92|2804.62|2796.92|2803.94|2796.24|29
1647529180000|2022-03-17 14:59:40|2804.61|2796.91|2804.72|2797.02|2805.07|2797.37|2804.61|2796.91|27
1647529190000|2022-03-17 14:59:50|2804.56|2796.86|2805|2797.3|2805|2797.3|2804.56|2796.86|23
1647529200000|2022-03-17 15:00:00|2805.16|2797.46|2804.23|2796.53|2805.16|2797.46|2804.23|2796.53|33
1647529210000|2022-03-17 15:00:10|2804.34|2796.64|2803.34|2795.64|2804.34|2796.64|2803.13|2795.43|36
1647529220000|2022-03-17 15:00:20|2803.36|2795.66|2804.92|2797.22|2804.92|2797.22|2803.36|2795.66|33
1647529230000|2022-03-17 15:00:30|2805.17|2797.47|2805.15|2797.45|2805.44|2797.74|2805.08|2797.38|32
1647529240000|2022-03-17 15:00:40|2805.04|2797.34|2805.24|2797.54|2805.35|2797.65|2804.77|2797.07|35
1647529250000|2022-03-17 15:00:50|2805.22|2797.52|2803.81|2796.11|2805.22|2797.52|2803.81|2796.11|37
1647529260000|2022-03-17 15:01:00|2803.76|2796.06|2801.5|2793.8|2803.76|2796.06|2801.5|2793.8|37
1647529270000|2022-03-17 15:01:10|2801.24|2793.54|2801.94|2794.24|2801.94|2794.24|2800.19|2792.49|37
1647529280000|2022-03-17 15:01:20|2802.34|2794.64|2803.3|2795.6|2804|2796.3|2801.63|2793.93|39
1647529290000|2022-03-17 15:01:30|2802.97|2795.27|2802.74|2795.04|2803.45|2795.75|2802.59|2794.89|35
1647529300000|2022-03-17 15:01:40|2802.46|2794.76|2804.36|2796.66|2804.66|2796.96|2801.94|2794.24|36
1647529310000|2022-03-17 15:01:50|2804.28|2796.58|2804.72|2797.02|2805.14|2797.44|2804.27|2796.57|37
1647529320000|2022-03-17 15:02:00|2804.74|2797.04|2804.44|2796.74|2804.74|2797.04|2804.07|2796.37|33
1647529330000|2022-03-17 15:02:10|2804.52|2796.82|2804.49|2796.79|2804.62|2796.92|2804.26|2796.56|28
1647529340000|2022-03-17 15:02:20|2804.6|2796.9|2806.1|2798.4|2806.44|2798.74|2804.42|2796.72|31
1647529350000|2022-03-17 15:02:30|2806.07|2798.37|2805.53|2797.83|2806.22|2798.52|2804.7|2797|26
1647529360000|2022-03-17 15:02:40|2806.5|2798.8|2805.12|2797.42|2806.5|2798.8|2804.98|2797.28|33
1647529370000|2022-03-17 15:02:50|2805.11|2797.41|2805.91|2798.21|2806.18|2798.48|2804.7|2797|35
1647529380000|2022-03-17 15:03:00|2805.16|2797.46|2806.02|2798.32|2806.2|2798.5|2804.7|2797|25
1647529390000|2022-03-17 15:03:10|2805.41|2797.71|2805.24|2797.54|2806.02|2798.32|2804.85|2797.15|35
1647529400000|2022-03-17 15:03:20|2805.26|2797.56|2804.84|2797.14|2805.35|2797.65|2804.7|2797|21
1647529410000|2022-03-17 15:03:30|2804.86|2797.16|2804.8|2797.1|2805.11|2797.41|2804.46|2796.76|33
1647529420000|2022-03-17 15:03:40|2804.7|2797|2805.94|2798.24|2805.95|2798.25|2804.7|2797|31
1647529430000|2022-03-17 15:03:50|2805.96|2798.26|2805.19|2797.49|2806.04|2798.34|2805.19|2797.49|12
1647529440000|2022-03-17 15:04:00|2805.31|2797.61|2804.9|2797.2|2805.57|2797.87|2804.81|2797.11|29
1647529450000|2022-03-17 15:04:10|2804.93|2797.23|2805.21|2797.51|2805.22|2797.52|2804.53|2796.83|26
1647529460000|2022-03-17 15:04:20|2805.27|2797.57|2805.62|2797.92|2805.76|2798.06|2805.27|2797.57|15
1647529470000|2022-03-17 15:04:30|2805.63|2797.93|2805.42|2797.72|2805.66|2797.96|2805.42|2797.72|30
1647529480000|2022-03-17 15:04:40|2805.48|2797.78|2806.18|2798.48|2806.18|2798.48|2805.45|2797.75|26
1647529490000|2022-03-17 15:04:50|2805.98|2798.28|2806.92|2799.22|2806.99|2799.29|2805.98|2798.28|30
1647529500000|2022-03-17 15:05:00|2807.17|2799.47|2807.02|2799.32|2807.17|2799.47|2806.09|2798.39|34
1647529510000|2022-03-17 15:05:10|2807.27|2799.57|2807.14|2799.44|2807.34|2799.64|2806.83|2799.13|36
1647529520000|2022-03-17 15:05:20|2807.36|2799.66|2807.13|2799.43|2807.81|2800.11|2807.03|2799.33|36
1647529530000|2022-03-17 15:05:30|2807.14|2799.44|2807.05|2799.35|2807.55|2799.85|2806.93|2799.23|32
1647529540000|2022-03-17 15:05:40|2807.04|2799.34|2806.22|2798.52|2807.11|2799.41|2806.21|2798.51|28
1647529550000|2022-03-17 15:05:50|2806.23|2798.53|2807|2799.3|2807.32|2799.62|2806.18|2798.48|38
1647529560000|2022-03-17 15:06:00|2806.96|2799.26|2807.3|2799.6|2807.3|2799.6|2806.43|2798.73|33
1647529570000|2022-03-17 15:06:10|2807.4|2799.7|2807.97|2800.27|2807.97|2800.27|2807.22|2799.52|35
1647529580000|2022-03-17 15:06:20|2808.04|2800.34|2809.94|2802.24|2810.03|2802.33|2807.61|2799.91|34
1647529590000|2022-03-17 15:06:30|2809.77|2802.07|2810.24|2802.54|2810.24|2802.54|2809.68|2801.98|34
1647529600000|2022-03-17 15:06:40|2810.25|2802.55|2811.36|2803.66|2811.4|2803.7|2810.07|2802.37|35
1647529610000|2022-03-17 15:06:50|2811.41|2803.71|2812.09|2804.39|2812.09|2804.39|2811.41|2803.71|39
1647529620000|2022-03-17 15:07:00|2812.08|2804.38|2811.79|2804.09|2812.13|2804.43|2811.79|2804.09|35
1647529630000|2022-03-17 15:07:10|2811.81|2804.11|2811.72|2804.02|2812.12|2804.42|2811.69|2803.99|33
1647529640000|2022-03-17 15:07:20|2811.68|2803.98|2811.2|2803.5|2812.11|2804.41|2811.2|2803.5|35
1647529650000|2022-03-17 15:07:30|2811.41|2803.71|2811.83|2804.13|2811.91|2804.21|2811.4|2803.7|33
1647529660000|2022-03-17 15:07:40|2811.81|2804.11|2811.37|2803.67|2811.84|2804.14|2811.37|2803.67|34
1647529670000|2022-03-17 15:07:50|2811.25|2803.55|2811.08|2803.38|2811.46|2803.76|2810.77|2803.07|38
1647529680000|2022-03-17 15:08:00|2811.13|2803.43|2811.26|2803.56|2811.45|2803.75|2811.03|2803.33|37
1647529690000|2022-03-17 15:08:10|2811.62|2803.92|2814.5|2806.8|2814.55|2806.85|2811.13|2803.43|36
1647529700000|2022-03-17 15:08:20|2814.26|2806.56|2814.42|2806.72|2814.93|2807.23|2813.98|2806.28|37
1647529710000|2022-03-17 15:08:30|2814.36|2806.66|2814.3|2806.6|2814.49|2806.79|2813.88|2806.18|37
1647529720000|2022-03-17 15:08:40|2814.31|2806.61|2814.09|2806.39|2814.4|2806.7|2814.04|2806.34|38
1647529730000|2022-03-17 15:08:50|2814.12|2806.42|2814.32|2806.62|2814.32|2806.62|2814.03|2806.33|34
1647529740000|2022-03-17 15:09:00|2814.35|2806.65|2814.17|2806.47|2814.41|2806.71|2814.17|2806.47|36
1647529750000|2022-03-17 15:09:10|2814.19|2806.49|2814.36|2806.66|2814.5|2806.8|2813.95|2806.25|38
1647529760000|2022-03-17 15:09:20|2814.39|2806.69|2814.5|2806.8|2814.55|2806.85|2814.29|2806.59|30
1647529770000|2022-03-17 15:09:30|2814.58|2806.88|2814.54|2806.84|2814.6|2806.9|2814.38|2806.68|37
1647529780000|2022-03-17 15:09:40|2814.52|2806.82|2814.62|2806.92|2814.74|2807.04|2814.15|2806.45|36
1647529790000|2022-03-17 15:09:50|2814.76|2807.06|2814.72|2807.02|2815.02|2807.32|2814.55|2806.85|25
1647529800000|2022-03-17 15:10:00|2814.73|2807.03|2815.89|2808.19|2815.89|2808.19|2814.63|2806.93|31
1647529810000|2022-03-17 15:10:10|2815.66|2807.96|2815.44|2807.74|2816.1|2808.4|2815.33|2807.63|31
1647529820000|2022-03-17 15:10:20|2815.45|2807.75|2815.31|2807.61|2815.65|2807.95|2815.25|2807.55|35
1647529830000|2022-03-17 15:10:30|2815.38|2807.68|2815.16|2807.46|2815.39|2807.69|2814.05|2806.35|27
1647529840000|2022-03-17 15:10:40|2815.17|2807.47|2815.07|2807.37|2815.2|2807.5|2815.03|2807.33|28
1647529850000|2022-03-17 15:10:50|2815.09|2807.39|2815.1|2807.4|2815.14|2807.44|2815|2807.3|33
1647529860000|2022-03-17 15:11:00|2815.12|2807.42|2815.05|2807.35|2815.15|2807.45|2814.76|2807.06|35
1647529870000|2022-03-17 15:11:10|2815.1|2807.4|2815.08|2807.38|2815.24|2807.54|2815.04|2807.34|31
1647529880000|2022-03-17 15:11:20|2815.2|2807.5|2814.77|2807.07|2815.24|2807.54|2814.68|2806.98|34
1647529890000|2022-03-17 15:11:30|2814.83|2807.13|2813.71|2806.01|2814.83|2807.13|2813.66|2805.96|34
1647529900000|2022-03-17 15:11:40|2814.02|2806.32|2813.97|2806.27|2814.43|2806.73|2813.82|2806.12|34
1647529910000|2022-03-17 15:11:50|2814|2806.3|2813.62|2805.92|2814.32|2806.62|2813.6|2805.9|34
1647529920000|2022-03-17 15:12:00|2813.42|2805.72|2812.2|2804.5|2813.42|2805.72|2812.2|2804.5|36
1647529930000|2022-03-17 15:12:10|2812.27|2804.57|2811|2803.3|2812.27|2804.57|2810.94|2803.24|37
1647529940000|2022-03-17 15:12:20|2811.21|2803.51|2811.36|2803.66|2811.62|2803.92|2810.86|2803.16|39
1647529950000|2022-03-17 15:12:30|2811.22|2803.52|2811.08|2803.38|2811.34|2803.64|2810.92|2803.22|29
1647529960000|2022-03-17 15:12:40|2811.12|2803.42|2811.3|2803.6|2811.3|2803.6|2810.79|2803.09|36
1647529970000|2022-03-17 15:12:50|2811.32|2803.62|2810.54|2802.84|2811.43|2803.73|2810.31|2802.61|32
1647529980000|2022-03-17 15:13:00|2810.49|2802.79|2810.3|2802.6|2810.89|2803.19|2810.2|2802.5|22
1647529990000|2022-03-17 15:13:10|2810.27|2802.57|2810.19|2802.49|2810.75|2803.05|2810.11|2802.41|33
1647530000000|2022-03-17 15:13:20|2810.51|2802.81|2810.7|2803|2810.96|2803.26|2810.2|2802.5|35
1647530010000|2022-03-17 15:13:30|2810.65|2802.95|2811.53|2803.83|2812.02|2804.32|2810.65|2802.95|34
1647530020000|2022-03-17 15:13:40|2811.34|2803.64|2810.24|2802.54|2811.47|2803.77|2809.97|2802.27|32
1647530030000|2022-03-17 15:13:50|2810.25|2802.55|2809.56|2801.86|2810.64|2802.94|2809.56|2801.86|36
1647530040000|2022-03-17 15:14:00|2809.72|2802.02|2809.99|2802.29|2810.24|2802.54|2809|2801.3|33
1647530050000|2022-03-17 15:14:10|2810|2802.3|2809.57|2801.87|2810|2802.3|2809.57|2801.87|28
1647530060000|2022-03-17 15:14:20|2809.77|2802.07|2810.3|2802.6|2810.35|2802.65|2809.62|2801.92|29
1647530070000|2022-03-17 15:14:30|2810.28|2802.58|2810.72|2803.02|2810.72|2803.02|2810.24|2802.54|26
1647530080000|2022-03-17 15:14:40|2810.81|2803.11|2810.76|2803.06|2810.81|2803.11|2810.56|2802.86|23
1647530090000|2022-03-17 15:14:50|2810.75|2803.05|2809.75|2802.05|2810.75|2803.05|2809.58|2801.88|26
1647530100000|2022-03-17 15:15:00|2809.74|2802.04|2810.66|2802.96|2810.95|2803.25|2809.74|2802.04|29
1647530110000|2022-03-17 15:15:10|2810.89|2803.19|2811.93|2804.23|2811.93|2804.23|2810.85|2803.15|33
1647530120000|2022-03-17 15:15:20|2811.86|2804.16|2812|2804.3|2812.12|2804.42|2811.86|2804.16|34
1647530130000|2022-03-17 15:15:30|2811.98|2804.28|2813.34|2805.64|2813.34|2805.64|2811.94|2804.24|29
1647530140000|2022-03-17 15:15:40|2813.36|2805.66|2812.39|2804.69|2813.38|2805.68|2812.27|2804.57|38
1647530150000|2022-03-17 15:15:50|2812.3|2804.6|2813.68|2805.98|2813.76|2806.06|2812.3|2804.6|38
1647530160000|2022-03-17 15:16:00|2813.72|2806.02|2815.44|2807.74|2815.45|2807.75|2813.72|2806.02|37
1647530170000|2022-03-17 15:16:10|2815.36|2807.66|2815.01|2807.31|2815.41|2807.71|2814.41|2806.71|35
1647530180000|2022-03-17 15:16:20|2814.94|2807.24|2815.14|2807.44|2815.28|2807.58|2814.68|2806.98|22
1647530190000|2022-03-17 15:16:30|2815.16|2807.46|2814.63|2806.93|2815.16|2807.46|2814.41|2806.71|24
1647530200000|2022-03-17 15:16:40|2814.75|2807.05|2814.93|2807.23|2815.04|2807.34|2814.43|2806.73|27
1647530210000|2022-03-17 15:16:50|2814.92|2807.22|2814.15|2806.45|2815.02|2807.32|2814.15|2806.45|35
1647530220000|2022-03-17 15:17:00|2814.11|2806.41|2814.06|2806.36|2814.14|2806.44|2813.89|2806.19|20
1647530230000|2022-03-17 15:17:10|2814.04|2806.34|2813.57|2805.87|2814.04|2806.34|2813.45|2805.75|33
1647530240000|2022-03-17 15:17:20|2813.56|2805.86|2813.12|2805.42|2813.57|2805.87|2813.12|2805.42|17
1647530250000|2022-03-17 15:17:30|2813.05|2805.35|2813.33|2805.63|2813.41|2805.71|2812.93|2805.23|32
1647530260000|2022-03-17 15:17:40|2813.36|2805.66|2814|2806.3|2814.01|2806.31|2813.25|2805.55|31
1647530270000|2022-03-17 15:17:50|2814.04|2806.34|2814.34|2806.64|2814.51|2806.81|2813.75|2806.05|32
1647530280000|2022-03-17 15:18:00|2814.41|2806.71|2814.23|2806.53|2814.61|2806.91|2814.05|2806.35|31
1647530290000|2022-03-17 15:18:10|2814.21|2806.51|2815.39|2807.69|2815.39|2807.69|2814.07|2806.37|28
1647530300000|2022-03-17 15:18:20|2815.4|2807.7|2816.02|2808.32|2816.14|2808.44|2815.4|2807.7|22
1647530310000|2022-03-17 15:18:30|2816.26|2808.56|2815.73|2808.03|2816.36|2808.66|2815.73|2808.03|23
1647530320000|2022-03-17 15:18:40|2815.74|2808.04|2815.17|2807.47|2815.9|2808.2|2814.47|2806.77|38
1647530330000|2022-03-17 15:18:50|2815.18|2807.48|2816.38|2808.68|2816.58|2808.88|2815.15|2807.45|27
1647530340000|2022-03-17 15:19:00|2816.58|2808.88|2817.25|2809.55|2817.41|2809.71|2816.58|2808.88|32
1647530350000|2022-03-17 15:19:10|2817.22|2809.52|2816.99|2809.29|2817.49|2809.79|2816.54|2808.84|32
1647530360000|2022-03-17 15:19:20|2816.98|2809.28|2816.95|2809.25|2817.02|2809.32|2816.86|2809.16|31
1647530370000|2022-03-17 15:19:30|2816.96|2809.26|2816.74|2809.04|2817|2809.3|2816.74|2809.04|21
1647530380000|2022-03-17 15:19:40|2816.69|2808.99|2816.64|2808.94|2816.77|2809.07|2816.62|2808.92|29
1647530390000|2022-03-17 15:19:50|2816.68|2808.98|2815.67|2807.97|2816.8|2809.1|2815.67|2807.97|30
1647530400000|2022-03-17 15:20:00|2815.69|2807.99|2815.67|2807.97|2815.72|2808.02|2815.45|2807.75|33
1647530410000|2022-03-17 15:20:10|2815.57|2807.87|2815.88|2808.18|2815.94|2808.24|2815.49|2807.79|31
1647530420000|2022-03-17 15:20:20|2815.89|2808.19|2815.18|2807.48|2815.89|2808.19|2814.52|2806.82|34
1647530430000|2022-03-17 15:20:30|2814.84|2807.14|2814.48|2806.78|2814.96|2807.26|2814.4|2806.7|32
1647530440000|2022-03-17 15:20:40|2814.26|2806.56|2814.91|2807.21|2815.27|2807.57|2814.24|2806.54|35
1647530450000|2022-03-17 15:20:50|2814.62|2806.92|2814.92|2807.22|2814.92|2807.22|2814.15|2806.45|35
1647530460000|2022-03-17 15:21:00|2814.93|2807.23|2815.07|2807.37|2815.31|2807.61|2814.91|2807.21|34
1647530470000|2022-03-17 15:21:10|2815.1|2807.4|2815.11|2807.41|2816.16|2808.46|2814.84|2807.14|33
1647530480000|2022-03-17 15:21:20|2815.21|2807.51|2815.41|2807.71|2816.02|2808.32|2815.19|2807.49|34
1647530490000|2022-03-17 15:21:30|2815.44|2807.74|2815.41|2807.71|2815.48|2807.78|2815.34|2807.64|27
1647530500000|2022-03-17 15:21:40|2815.36|2807.66|2815.7|2808|2815.7|2808|2815.36|2807.66|21
1647530510000|2022-03-17 15:21:50|2815.67|2807.97|2814.45|2806.75|2815.67|2807.97|2814.45|2806.75|33
1647530520000|2022-03-17 15:22:00|2814.43|2806.73|2814.84|2807.14|2814.84|2807.14|2814.31|2806.61|30
1647530530000|2022-03-17 15:22:10|2814.83|2807.13|2814.5|2806.8|2815.02|2807.32|2814.49|2806.79|32
1647530540000|2022-03-17 15:22:20|2814.49|2806.79|2814.83|2807.13|2814.83|2807.13|2814.49|2806.79|29
1647530550000|2022-03-17 15:22:30|2814.77|2807.07|2814.89|2807.19|2814.95|2807.25|2814.77|2807.07|11
1647530560000|2022-03-17 15:22:40|2815.12|2807.42|2816.05|2808.35|2816.05|2808.35|2815.1|2807.4|29
1647530570000|2022-03-17 15:22:50|2816.03|2808.33|2815.56|2807.86|2816.03|2808.33|2815.41|2807.71|25
1647530580000|2022-03-17 15:23:00|2815.54|2807.84|2815.61|2807.91|2815.69|2807.99|2815.43|2807.73|23
1647530590000|2022-03-17 15:23:10|2815.5|2807.8|2816.15|2808.45|2816.15|2808.45|2815.2|2807.5|21
1647530600000|2022-03-17 15:23:20|2815.95|2808.25|2817.09|2809.39|2817.12|2809.42|2815.92|2808.22|29
1647530610000|2022-03-17 15:23:30|2817.1|2809.4|2816.89|2809.19|2817.54|2809.84|2816.77|2809.07|30
1647530620000|2022-03-17 15:23:40|2816.86|2809.16|2817.14|2809.44|2817.17|2809.47|2816.83|2809.13|31
1647530630000|2022-03-17 15:23:50|2816.92|2809.22|2817.74|2810.04|2817.74|2810.04|2816.74|2809.04|33
1647530640000|2022-03-17 15:24:00|2817.65|2809.95|2819.67|2811.97|2819.83|2812.13|2817.65|2809.95|36
1647530650000|2022-03-17 15:24:10|2819.68|2811.98|2819.36|2811.66|2819.87|2812.17|2818.94|2811.24|37
1647530660000|2022-03-17 15:24:20|2819.54|2811.84|2819.21|2811.51|2819.63|2811.93|2818.71|2811.01|38
1647530670000|2022-03-17 15:24:30|2819.1|2811.4|2819.49|2811.79|2819.68|2811.98|2818.95|2811.25|34
1647530680000|2022-03-17 15:24:40|2819.51|2811.81|2819.44|2811.74|2819.87|2812.17|2818.92|2811.22|30
1647530690000|2022-03-17 15:24:50|2819.16|2811.46|2819.55|2811.85|2819.74|2812.04|2818.99|2811.29|22
1647530700000|2022-03-17 15:25:00|2819.33|2811.63|2821.04|2813.34|2821.33|2813.63|2819.22|2811.52|32
1647530710000|2022-03-17 15:25:10|2821.4|2813.7|2820.96|2813.26|2821.4|2813.7|2820.71|2813.01|26
1647530720000|2022-03-17 15:25:20|2820.97|2813.27|2821.05|2813.35|2821.22|2813.52|2820.44|2812.74|27
1647530730000|2022-03-17 15:25:30|2821.2|2813.5|2821.02|2813.32|2821.41|2813.71|2820.96|2813.26|20
1647530740000|2022-03-17 15:25:40|2820.9|2813.2|2820.71|2813.01|2821.6|2813.9|2820.62|2812.92|32
1647530750000|2022-03-17 15:25:50|2820.74|2813.04|2819.37|2811.67|2820.79|2813.09|2819.37|2811.67|34
1647530760000|2022-03-17 15:26:00|2819.41|2811.71|2818.84|2811.14|2819.41|2811.71|2818.56|2810.86|39
1647530770000|2022-03-17 15:26:10|2818.81|2811.11|2820.81|2813.11|2821.27|2813.57|2818.73|2811.03|30
1647530780000|2022-03-17 15:26:20|2820.96|2813.26|2820.82|2813.12|2821.02|2813.32|2820.79|2813.09|29
1647530790000|2022-03-17 15:26:30|2820.8|2813.1|2820.22|2812.52|2820.8|2813.1|2820.15|2812.45|23
1647530800000|2022-03-17 15:26:40|2820.24|2812.54|2820.06|2812.36|2820.24|2812.54|2819.63|2811.93|33
1647530810000|2022-03-17 15:26:50|2819.95|2812.25|2819.77|2812.07|2820.05|2812.35|2819.66|2811.96|30
1647530820000|2022-03-17 15:27:00|2819.91|2812.21|2819.88|2812.18|2819.97|2812.27|2819.72|2812.02|27
1647530830000|2022-03-17 15:27:10|2819.87|2812.17|2819.98|2812.28|2820.11|2812.41|2819.8|2812.1|31
1647530840000|2022-03-17 15:27:20|2819.99|2812.29|2819.85|2812.15|2820.11|2812.41|2819.83|2812.13|32
1647530850000|2022-03-17 15:27:30|2819.92|2812.22|2819.84|2812.14|2820.04|2812.34|2819.84|2812.14|26
1647530860000|2022-03-17 15:27:40|2819.68|2811.98|2819.49|2811.79|2819.68|2811.98|2819.06|2811.36|32
1647530870000|2022-03-17 15:27:50|2819.48|2811.78|2818.46|2810.76|2819.52|2811.82|2818.39|2810.69|34
1647530880000|2022-03-17 15:28:00|2818.37|2810.67|2816.91|2809.21|2818.47|2810.77|2816.89|2809.19|35
1647530890000|2022-03-17 15:28:10|2817.13|2809.43|2817.48|2809.78|2817.79|2810.09|2816.58|2808.88|37
1647530900000|2022-03-17 15:28:20|2817.79|2810.09|2817.62|2809.92|2817.79|2810.09|2817.31|2809.61|19
1647530910000|2022-03-17 15:28:30|2817.68|2809.98|2818.67|2810.97|2818.96|2811.26|2817.61|2809.91|33
1647530920000|2022-03-17 15:28:40|2818.66|2810.96|2817.99|2810.29|2818.79|2811.09|2817.98|2810.28|35
1647530930000|2022-03-17 15:28:50|2817.92|2810.22|2818.3|2810.6|2818.34|2810.64|2817.91|2810.21|21
1647530940000|2022-03-17 15:29:00|2818.42|2810.72|2817.97|2810.27|2818.42|2810.72|2817.72|2810.02|36
1647530950000|2022-03-17 15:29:10|2818.23|2810.53|2819.6|2811.9|2819.89|2812.19|2818.12|2810.42|37
1647530960000|2022-03-17 15:29:20|2819.75|2812.05|2819.47|2811.77|2819.75|2812.05|2819.06|2811.36|30
1647530970000|2022-03-17 15:29:30|2819.49|2811.79|2819.85|2812.15|2819.88|2812.18|2819.45|2811.75|26
1647530980000|2022-03-17 15:29:40|2819.84|2812.14|2819.41|2811.71|2819.84|2812.14|2818.84|2811.14|36
1647530990000|2022-03-17 15:29:50|2819.37|2811.67|2819.54|2811.84|2819.6|2811.9|2819.3|2811.6|29
1647531000000|2022-03-17 15:30:00|2819.55|2811.85|2819.56|2811.86|2820.08|2812.38|2819.35|2811.65|27
1647531010000|2022-03-17 15:30:10|2819.58|2811.88|2819.78|2812.08|2819.95|2812.25|2818.96|2811.26|27
1647531020000|2022-03-17 15:30:20|2819.79|2812.09|2821.31|2813.61|2821.32|2813.62|2819.71|2812.01|35
1647531030000|2022-03-17 15:30:30|2820.77|2813.07|2820.8|2813.1|2821|2813.3|2820.61|2812.91|28
1647531040000|2022-03-17 15:30:40|2820.82|2813.12|2820.93|2813.23|2820.96|2813.26|2820.6|2812.9|16
1647531050000|2022-03-17 15:30:50|2820.81|2813.11|2820.81|2813.11|2821.06|2813.36|2820.7|2813|25
1647531060000|2022-03-17 15:31:00|2820.83|2813.13|2820.87|2813.17|2820.87|2813.17|2820.47|2812.77|24
1647531070000|2022-03-17 15:31:10|2820.83|2813.13|2820.81|2813.11|2820.91|2813.21|2820.74|2813.04|26
1647531080000|2022-03-17 15:31:20|2820.76|2813.06|2820.89|2813.19|2821.05|2813.35|2820.7|2813|19
1647531090000|2022-03-17 15:31:30|2820.84|2813.14|2821.33|2813.63|2821.49|2813.79|2820.84|2813.14|19
1647531100000|2022-03-17 15:31:40|2821.42|2813.72|2822.22|2814.52|2822.29|2814.59|2821.25|2813.55|31
1647531110000|2022-03-17 15:31:50|2822.39|2814.69|2822.56|2814.86|2822.91|2815.21|2822.01|2814.31|31
1647531120000|2022-03-17 15:32:00|2822.39|2814.69|2822.17|2814.47|2822.86|2815.16|2822.05|2814.35|34
1647531130000|2022-03-17 15:32:10|2822.36|2814.66|2822.72|2815.02|2822.72|2815.02|2822.3|2814.6|25
1647531140000|2022-03-17 15:32:20|2822.58|2814.88|2822.75|2815.05|2823.02|2815.32|2822.46|2814.76|30
1647531150000|2022-03-17 15:32:30|2822.79|2815.09|2822.65|2814.95|2822.85|2815.15|2822.27|2814.57|16
1647531160000|2022-03-17 15:32:40|2822.66|2814.96|2822.63|2814.93|2822.7|2815|2822.44|2814.74|18
1647531170000|2022-03-17 15:32:50|2822.61|2814.91|2823.24|2815.54|2823.26|2815.56|2822.5|2814.8|15
1647531180000|2022-03-17 15:33:00|2823.25|2815.55|2822.78|2815.08|2823.42|2815.72|2822.69|2814.99|26
1647531190000|2022-03-17 15:33:10|2822.79|2815.09|2821.94|2814.24|2822.85|2815.15|2821.94|2814.24|35
1647531200000|2022-03-17 15:33:20|2821.82|2814.12|2821.36|2813.66|2821.82|2814.12|2821.28|2813.58|31
1647531210000|2022-03-17 15:33:30|2821.51|2813.81|2821.62|2813.92|2821.96|2814.26|2821.36|2813.66|27
1647531220000|2022-03-17 15:33:40|2821.68|2813.98|2822.08|2814.38|2822.1|2814.4|2821.68|2813.98|30
1647531230000|2022-03-17 15:33:50|2822.07|2814.37|2821.91|2814.21|2822.11|2814.41|2821.76|2814.06|28
1647531240000|2022-03-17 15:34:00|2822.03|2814.33|2822.03|2814.33|2822.12|2814.42|2821.6|2813.9|33
1647531250000|2022-03-17 15:34:10|2822.08|2814.38|2821.94|2814.24|2822.15|2814.45|2821.75|2814.05|29
1647531260000|2022-03-17 15:34:20|2821.98|2814.28|2822.09|2814.39|2822.13|2814.43|2821.96|2814.26|30
1647531270000|2022-03-17 15:34:30|2822.06|2814.36|2822.08|2814.38|2822.1|2814.4|2821.88|2814.18|22
1647531280000|2022-03-17 15:34:40|2822.07|2814.37|2822.68|2814.98|2822.78|2815.08|2822.06|2814.36|24
1647531290000|2022-03-17 15:34:50|2822.81|2815.11|2822.73|2815.03|2823.15|2815.45|2822.33|2814.63|32
1647531300000|2022-03-17 15:35:00|2822.85|2815.15|2822.79|2815.09|2823.06|2815.36|2822.73|2815.03|24
1647531310000|2022-03-17 15:35:10|2822.8|2815.1|2822.13|2814.43|2823.31|2815.61|2822.13|2814.43|22
1647531320000|2022-03-17 15:35:20|2822.02|2814.32|2821.96|2814.26|2822.18|2814.48|2821.76|2814.06|21
1647531330000|2022-03-17 15:35:30|2821.92|2814.22|2821.74|2814.04|2821.92|2814.22|2821.68|2813.98|22
1647531340000|2022-03-17 15:35:40|2821.8|2814.1|2822.18|2814.48|2822.25|2814.55|2821.73|2814.03|30
1647531350000|2022-03-17 15:35:50|2822.14|2814.44|2821.58|2813.88|2822.14|2814.44|2821.48|2813.78|29
1647531360000|2022-03-17 15:36:00|2821.61|2813.91|2821.57|2813.87|2821.81|2814.11|2821.38|2813.68|29
1647531370000|2022-03-17 15:36:10|2821.61|2813.91|2822.63|2814.93|2823.06|2815.36|2821.5|2813.8|32
1647531380000|2022-03-17 15:36:20|2822.64|2814.94|2822.49|2814.79|2822.67|2814.97|2822.27|2814.57|15
1647531390000|2022-03-17 15:36:30|2822.5|2814.8|2822.31|2814.61|2822.51|2814.81|2822.19|2814.49|25
1647531400000|2022-03-17 15:36:40|2822.29|2814.59|2821.06|2813.36|2822.34|2814.64|2821.01|2813.31|33
1647531410000|2022-03-17 15:36:50|2820.99|2813.29|2819.99|2812.29|2820.99|2813.29|2819.89|2812.19|32
1647531420000|2022-03-17 15:37:00|2820.14|2812.44|2820.98|2813.28|2821.45|2813.75|2820.14|2812.44|38
1647531430000|2022-03-17 15:37:10|2820.93|2813.23|2820.75|2813.05|2821.28|2813.58|2820.75|2813.05|30
1647531440000|2022-03-17 15:37:20|2820.72|2813.02|2819.87|2812.17|2820.72|2813.02|2819.65|2811.95|28
1647531450000|2022-03-17 15:37:30|2819.9|2812.2|2819.45|2811.75|2820.13|2812.43|2819.2|2811.5|31
1647531460000|2022-03-17 15:37:40|2819.46|2811.76|2819.79|2812.09|2819.89|2812.19|2819.07|2811.37|32
1647531470000|2022-03-17 15:37:50|2820.1|2812.4|2819.56|2811.86|2820.25|2812.55|2819.47|2811.77|32
1647531480000|2022-03-17 15:38:00|2819.5|2811.8|2819.27|2811.57|2819.56|2811.86|2819.04|2811.34|30
1647531490000|2022-03-17 15:38:10|2819.09|2811.39|2819.45|2811.75|2819.54|2811.84|2819.09|2811.39|36
1647531500000|2022-03-17 15:38:20|2819.46|2811.76|2820.52|2812.82|2820.52|2812.82|2819.46|2811.76|29
1647531510000|2022-03-17 15:38:30|2820.55|2812.85|2821.45|2813.75|2821.49|2813.79|2820.55|2812.85|30
1647531520000|2022-03-17 15:38:40|2821.53|2813.83|2822.51|2814.81|2822.51|2814.81|2821.07|2813.37|34
1647531530000|2022-03-17 15:38:50|2822.02|2814.32|2822.46|2814.76|2822.58|2814.88|2821.82|2814.12|32
1647531540000|2022-03-17 15:39:00|2822.47|2814.77|2822.41|2814.71|2822.89|2815.19|2822.34|2814.64|28
1647531550000|2022-03-17 15:39:10|2822.38|2814.68|2822.53|2814.83|2822.79|2815.09|2822.38|2814.68|28
1647531560000|2022-03-17 15:39:20|2822.58|2814.88|2822.84|2815.14|2823.08|2815.38|2822.58|2814.88|30
1647531570000|2022-03-17 15:39:30|2822.93|2815.23|2823.15|2815.45|2823.15|2815.45|2822.93|2815.23|29
1647531580000|2022-03-17 15:39:40|2823.19|2815.49|2823.25|2815.55|2823.37|2815.67|2823.17|2815.47|31
1647531590000|2022-03-17 15:39:50|2823.24|2815.54|2823.38|2815.68|2823.42|2815.72|2823.19|2815.49|29
1647531600000|2022-03-17 15:40:00|2823.36|2815.66|2824.23|2816.53|2824.66|2816.96|2823.07|2815.37|36
1647531610000|2022-03-17 15:40:10|2824.2|2816.5|2822.87|2815.17|2824.41|2816.71|2822.87|2815.17|34
1647531620000|2022-03-17 15:40:20|2823.03|2815.33|2821.81|2814.11|2823.05|2815.35|2821.78|2814.08|36
1647531630000|2022-03-17 15:40:30|2821.86|2814.16|2822.53|2814.83|2822.54|2814.84|2821.34|2813.64|34
1647531640000|2022-03-17 15:40:40|2822.54|2814.84|2822.49|2814.79|2822.75|2815.05|2822.35|2814.65|31
1647531650000|2022-03-17 15:40:50|2822.38|2814.68|2822.27|2814.57|2822.72|2815.02|2821.86|2814.16|29
1647531660000|2022-03-17 15:41:00|2822.33|2814.63|2822.16|2814.46|2822.51|2814.81|2821.62|2813.92|28
1647531670000|2022-03-17 15:41:10|2822.17|2814.47|2822.59|2814.89|2822.59|2814.89|2822.17|2814.47|14
1647531680000|2022-03-17 15:41:20|2822.61|2814.91|2822.58|2814.88|2822.62|2814.92|2822.55|2814.85|9
1647531690000|2022-03-17 15:41:30|2822.57|2814.87|2822.42|2814.72|2822.59|2814.89|2822.39|2814.69|14
1647531700000|2022-03-17 15:41:40|2822.39|2814.69|2822.24|2814.54|2822.49|2814.79|2822.21|2814.51|19
1647531710000|2022-03-17 15:41:50|2822.32|2814.62|2821.97|2814.27|2822.38|2814.68|2821.97|2814.27|29
1647531720000|2022-03-17 15:42:00|2821.91|2814.21|2821.63|2813.93|2822.25|2814.55|2821.62|2813.92|24
1647531730000|2022-03-17 15:42:10|2821.64|2813.94|2820.78|2813.08|2821.66|2813.96|2820.66|2812.96|33
1647531740000|2022-03-17 15:42:20|2820.74|2813.04|2820.72|2813.02|2820.92|2813.22|2820.46|2812.76|34
1647531750000|2022-03-17 15:42:30|2820.76|2813.06|2820.58|2812.88|2820.76|2813.06|2819.81|2812.11|33
1647531760000|2022-03-17 15:42:40|2820.51|2812.81|2820.11|2812.41|2820.56|2812.86|2820.01|2812.31|28
1647531770000|2022-03-17 15:42:50|2820.07|2812.37|2819.86|2812.16|2820.16|2812.46|2819.81|2812.11|29
1647531780000|2022-03-17 15:43:00|2819.87|2812.17|2819.36|2811.66|2819.96|2812.26|2819.35|2811.65|28
1647531790000|2022-03-17 15:43:10|2819.24|2811.54|2817.24|2809.54|2819.24|2811.54|2817.24|2809.54|36
1647531800000|2022-03-17 15:43:20|2817.26|2809.56|2815.98|2808.28|2817.69|2809.99|2815.98|2808.28|33
1647531810000|2022-03-17 15:43:30|2815.89|2808.19|2815.47|2807.77|2816.12|2808.42|2815.43|2807.73|33
1647531820000|2022-03-17 15:43:40|2815.5|2807.8|2815.03|2807.33|2815.66|2807.96|2814.87|2807.17|37
1647531830000|2022-03-17 15:43:50|2814.9|2807.2|2814.27|2806.57|2814.9|2807.2|2813.75|2806.05|33
1647531840000|2022-03-17 15:44:00|2814.23|2806.53|2814.06|2806.36|2814.27|2806.57|2813.89|2806.19|33
1647531850000|2022-03-17 15:44:10|2814.07|2806.37|2813.96|2806.26|2814.07|2806.37|2813.84|2806.14|16
1647531860000|2022-03-17 15:44:20|2813.97|2806.27|2813.89|2806.19|2814.02|2806.32|2813.87|2806.17|14
1647531870000|2022-03-17 15:44:30|2813.94|2806.24|2813.57|2805.87|2813.99|2806.29|2813.56|2805.86|19
1647531880000|2022-03-17 15:44:40|2813.58|2805.88|2813.51|2805.81|2813.58|2805.88|2813.31|2805.61|23
1647531890000|2022-03-17 15:44:50|2813.45|2805.75|2812.61|2804.91|2813.45|2805.75|2812.51|2804.81|25
1647531900000|2022-03-17 15:45:00|2812.69|2804.99|2811.52|2803.82|2812.69|2804.99|2811.5|2803.8|35
1647531910000|2022-03-17 15:45:10|2811.49|2803.79|2811.46|2803.76|2811.57|2803.87|2811.29|2803.59|35
1647531920000|2022-03-17 15:45:20|2811.43|2803.73|2812.27|2804.57|2812.33|2804.63|2811.29|2803.59|28
1647531930000|2022-03-17 15:45:30|2812.22|2804.52|2812.23|2804.53|2812.4|2804.7|2812|2804.3|28
1647531940000|2022-03-17 15:45:40|2812.1|2804.4|2811.47|2803.77|2812.1|2804.4|2811.43|2803.73|32
1647531950000|2022-03-17 15:45:50|2811.33|2803.63|2811.68|2803.98|2811.68|2803.98|2810.94|2803.24|23
1647531960000|2022-03-17 15:46:00|2811.71|2804.01|2811.93|2804.23|2811.93|2804.23|2811.33|2803.63|30
1647531970000|2022-03-17 15:46:10|2811.94|2804.24|2812.47|2804.77|2812.68|2804.98|2811.77|2804.07|25
1647531980000|2022-03-17 15:46:20|2812.55|2804.85|2812.23|2804.53|2812.55|2804.85|2811.96|2804.26|31
1647531990000|2022-03-17 15:46:30|2812.25|2804.55|2812.36|2804.66|2812.37|2804.67|2812.25|2804.55|15
1647532000000|2022-03-17 15:46:40|2812.34|2804.64|2812.6|2804.9|2812.6|2804.9|2812.34|2804.64|23
1647532010000|2022-03-17 15:46:50|2812.62|2804.92|2812.65|2804.95|2812.78|2805.08|2812.59|2804.89|23
1647532020000|2022-03-17 15:47:00|2812.66|2804.96|2812.7|2805|2812.79|2805.09|2812.66|2804.96|16
1647532030000|2022-03-17 15:47:10|2812.69|2804.99|2811.79|2804.09|2812.69|2804.99|2811.66|2803.96|33
1647532040000|2022-03-17 15:47:20|2812.08|2804.38|2812.64|2804.94|2812.71|2805.01|2812.08|2804.38|37
1647532050000|2022-03-17 15:47:30|2812.92|2805.22|2813.67|2805.97|2813.76|2806.06|2812.83|2805.13|30
1647532060000|2022-03-17 15:47:40|2813.87|2806.17|2814.45|2806.75|2814.84|2807.14|2813.87|2806.17|29
1647532070000|2022-03-17 15:47:50|2814.43|2806.73|2814.15|2806.45|2815.2|2807.5|2813.93|2806.23|24
1647532080000|2022-03-17 15:48:00|2814.08|2806.38|2813.15|2805.45|2814.15|2806.45|2813.15|2805.45|27
1647532090000|2022-03-17 15:48:10|2813.18|2805.48|2813.22|2805.52|2813.65|2805.95|2813.14|2805.44|34
1647532100000|2022-03-17 15:48:20|2813.24|2805.54|2812.74|2805.04|2813.59|2805.89|2812.74|2805.04|32
1647532110000|2022-03-17 15:48:30|2812.73|2805.03|2812.4|2804.7|2813.28|2805.58|2812.23|2804.53|36
1647532120000|2022-03-17 15:48:40|2812.28|2804.58|2812.08|2804.38|2812.49|2804.79|2812.08|2804.38|22
1647532130000|2022-03-17 15:48:50|2812.14|2804.44|2811.79|2804.09|2812.36|2804.66|2811.75|2804.05|31
1647532140000|2022-03-17 15:49:00|2811.83|2804.13|2811.82|2804.12|2812.23|2804.53|2811.14|2803.44|39
1647532150000|2022-03-17 15:49:10|2811.84|2804.14|2810.71|2803.01|2811.85|2804.15|2810.35|2802.65|33
1647532160000|2022-03-17 15:49:20|2810.65|2802.95|2810.68|2802.98|2811.06|2803.36|2810.28|2802.58|28
1647532170000|2022-03-17 15:49:30|2810.69|2802.99|2811.09|2803.39|2811.09|2803.39|2810.6|2802.9|28
1647532180000|2022-03-17 15:49:40|2811.08|2803.38|2810.75|2803.05|2811.08|2803.38|2810.47|2802.77|34
1647532190000|2022-03-17 15:49:50|2810.67|2802.97|2810.15|2802.45|2810.67|2802.97|2809.78|2802.08|35
1647532200000|2022-03-17 15:50:00|2810.19|2802.49|2809.71|2802.01|2810.55|2802.85|2809.49|2801.79|30
1647532210000|2022-03-17 15:50:10|2809.72|2802.02|2808.19|2800.49|2809.72|2802.02|2807.91|2800.21|39
1647532220000|2022-03-17 15:50:20|2807.87|2800.17|2807.81|2800.11|2808.72|2801.02|2806.44|2798.74|39
1647532230000|2022-03-17 15:50:30|2807.78|2800.08|2807.16|2799.46|2807.78|2800.08|2806.9|2799.2|39
1647532240000|2022-03-17 15:50:40|2807.04|2799.34|2807.54|2799.84|2809.5|2801.8|2807.04|2799.34|36
1647532250000|2022-03-17 15:50:50|2807.49|2799.79|2807.39|2799.69|2808.32|2800.62|2807.21|2799.51|37
1647532260000|2022-03-17 15:51:00|2807.54|2799.84|2807.36|2799.66|2807.87|2800.17|2807.06|2799.36|34
1647532270000|2022-03-17 15:51:10|2807.37|2799.67|2807.55|2799.85|2807.92|2800.22|2806.98|2799.28|37
1647532280000|2022-03-17 15:51:20|2807.62|2799.92|2806.03|2798.33|2807.71|2800.01|2806.02|2798.32|35
1647532290000|2022-03-17 15:51:30|2806.04|2798.34|2806.09|2798.39|2806.26|2798.56|2806.04|2798.34|18
1647532300000|2022-03-17 15:51:40|2806.08|2798.38|2805.04|2797.34|2806.08|2798.38|2804.92|2797.22|33
1647532310000|2022-03-17 15:51:50|2805.07|2797.37|2806.29|2798.59|2806.31|2798.61|2805.07|2797.37|33
1647532320000|2022-03-17 15:52:00|2806.28|2798.58|2804.94|2797.24|2806.28|2798.58|2804.81|2797.11|33
1647532330000|2022-03-17 15:52:10|2804.98|2797.28|2804.44|2796.74|2805.46|2797.76|2804.26|2796.56|35
1647532340000|2022-03-17 15:52:20|2804.42|2796.72|2806.51|2798.81|2806.62|2798.92|2804.42|2796.72|36
1647532350000|2022-03-17 15:52:30|2806.64|2798.94|2806.58|2798.88|2807.08|2799.38|2805.99|2798.29|35
1647532360000|2022-03-17 15:52:40|2806.52|2798.82|2806.51|2798.81|2807.05|2799.35|2806.32|2798.62|28
1647532370000|2022-03-17 15:52:50|2806.48|2798.78|2806.65|2798.95|2807.06|2799.36|2806.33|2798.63|35
1647532380000|2022-03-17 15:53:00|2806.64|2798.94|2806.31|2798.61|2806.68|2798.98|2806.11|2798.41|36
1647532390000|2022-03-17 15:53:10|2806.43|2798.73|2806.47|2798.77|2806.68|2798.98|2806.21|2798.51|20
1647532400000|2022-03-17 15:53:20|2806.46|2798.76|2807.56|2799.86|2807.97|2800.27|2806.31|2798.61|36
1647532410000|2022-03-17 15:53:30|2807.64|2799.94|2807.72|2800.02|2808.69|2800.99|2807.56|2799.86|37
1647532420000|2022-03-17 15:53:40|2807.61|2799.91|2808.14|2800.44|2808.14|2800.44|2807.4|2799.7|37
1647532430000|2022-03-17 15:53:50|2808.22|2800.52|2808.91|2801.21|2808.98|2801.28|2808.22|2800.52|21
1647532440000|2022-03-17 15:54:00|2808.93|2801.23|2808.6|2800.9|2808.93|2801.23|2808.33|2800.63|22
1647532450000|2022-03-17 15:54:10|2808.58|2800.88|2808.48|2800.78|2808.6|2800.9|2808.3|2800.6|19
1647532460000|2022-03-17 15:54:20|2808.47|2800.77|2808.02|2800.32|2808.48|2800.78|2807.9|2800.2|28
1647532470000|2022-03-17 15:54:30|2808.06|2800.36|2808.1|2800.4|2808.2|2800.5|2808|2800.3|18
1647532480000|2022-03-17 15:54:40|2808.12|2800.42|2808.01|2800.31|2808.12|2800.42|2807.96|2800.26|25
1647532490000|2022-03-17 15:54:50|2807.98|2800.28|2808.08|2800.38|2808.63|2800.93|2807.98|2800.28|30
1647532500000|2022-03-17 15:55:00|2808.1|2800.4|2808.86|2801.16|2809.47|2801.77|2807.96|2800.26|38
1647532510000|2022-03-17 15:55:10|2808.83|2801.13|2808.43|2800.73|2808.88|2801.18|2808.16|2800.46|31
1647532520000|2022-03-17 15:55:20|2808.42|2800.72|2808.45|2800.75|2808.62|2800.92|2808.07|2800.37|27
1647532530000|2022-03-17 15:55:30|2808.41|2800.71|2808.5|2800.8|2808.57|2800.87|2808.26|2800.56|32
1647532540000|2022-03-17 15:55:40|2808.53|2800.83|2808.96|2801.26|2809.16|2801.46|2808.49|2800.79|29
1647532550000|2022-03-17 15:55:50|2808.93|2801.23|2809.62|2801.92|2809.62|2801.92|2808.81|2801.11|31
1647532560000|2022-03-17 15:56:00|2809.63|2801.93|2809.7|2802|2810|2802.3|2809.23|2801.53|37
1647532570000|2022-03-17 15:56:10|2809.69|2801.99|2809.01|2801.31|2809.8|2802.1|2808.77|2801.07|28
1647532580000|2022-03-17 15:56:20|2808.93|2801.23|2808.94|2801.24|2809.03|2801.33|2808.8|2801.1|23
1647532590000|2022-03-17 15:56:30|2808.93|2801.23|2808.85|2801.15|2808.94|2801.24|2808.73|2801.03|18
1647532600000|2022-03-17 15:56:40|2808.86|2801.16|2808.93|2801.23|2808.93|2801.23|2808.85|2801.15|6
1647532610000|2022-03-17 15:56:50|2808.88|2801.18|2808.89|2801.19|2809.01|2801.31|2808.88|2801.18|16
1647532620000|2022-03-17 15:57:00|2808.92|2801.22|2808.69|2800.99|2808.93|2801.23|2808.32|2800.62|29
1647532630000|2022-03-17 15:57:10|2807.94|2800.24|2807.21|2799.51|2808.48|2800.78|2807.21|2799.51|25
1647532640000|2022-03-17 15:57:20|2807.35|2799.65|2807.33|2799.63|2807.5|2799.8|2807.32|2799.62|17
1647532650000|2022-03-17 15:57:30|2807.34|2799.64|2807.38|2799.68|2807.47|2799.77|2807.22|2799.52|21
1647532660000|2022-03-17 15:57:40|2807.35|2799.65|2806.76|2799.06|2807.35|2799.65|2806.7|2799|16
1647532670000|2022-03-17 15:57:50|2806.84|2799.14|2806.46|2798.76|2807.07|2799.37|2806.45|2798.75|27
1647532680000|2022-03-17 15:58:00|2806.59|2798.89|2807.3|2799.6|2807.42|2799.72|2806.59|2798.89|23
1647532690000|2022-03-17 15:58:10|2807.29|2799.59|2806.79|2799.09|2807.43|2799.73|2806.71|2799.01|27
1647532700000|2022-03-17 15:58:20|2806.6|2798.9|2805.84|2798.14|2807.04|2799.34|2805.79|2798.09|32
1647532710000|2022-03-17 15:58:30|2805.83|2798.13|2804.26|2796.56|2805.87|2798.17|2804.23|2796.53|35
1647532720000|2022-03-17 15:58:40|2804.24|2796.54|2804.8|2797.1|2805.54|2797.84|2804.2|2796.5|39
1647532730000|2022-03-17 15:58:50|2804.83|2797.13|2805.49|2797.79|2805.57|2797.87|2804.75|2797.05|25
1647532740000|2022-03-17 15:59:00|2805.46|2797.76|2805.93|2798.23|2806.17|2798.47|2805.05|2797.35|32
1647532750000|2022-03-17 15:59:10|2805.92|2798.22|2805.24|2797.54|2806.28|2798.58|2804.64|2796.94|34
1647532760000|2022-03-17 15:59:20|2805.26|2797.56|2805.03|2797.33|2805.62|2797.92|2805.03|2797.33|30
1647532770000|2022-03-17 15:59:30|2804.94|2797.24|2805.19|2797.49|2805.31|2797.61|2804.73|2797.03|29
1647532780000|2022-03-17 15:59:40|2805.12|2797.42|2805.04|2797.34|2805.65|2797.95|2804.53|2796.83|34
1647532790000|2022-03-17 15:59:50|2804.98|2797.28|2805.75|2798.05|2805.84|2798.14|2804.92|2797.22|40
1647532800000|2022-03-17 16:00:00|2806.2|2798.5|2807.26|2799.56|2807.52|2799.82|2806.2|2798.5|34
1647532810000|2022-03-17 16:00:10|2807.3|2799.6|2807.88|2800.18|2807.89|2800.19|2807.28|2799.58|38
1647532820000|2022-03-17 16:00:20|2807.55|2799.85|2807.65|2799.95|2807.94|2800.24|2807.15|2799.45|36
1647532830000|2022-03-17 16:00:30|2807.9|2800.2|2808.08|2800.38|2808.08|2800.38|2807.85|2800.15|29
1647532840000|2022-03-17 16:00:40|2808|2800.3|2808.8|2801.1|2808.92|2801.22|2807.92|2800.22|34
1647532850000|2022-03-17 16:00:50|2808.83|2801.13|2809.06|2801.36|2809.76|2802.06|2808.44|2800.74|29
1647532860000|2022-03-17 16:01:00|2809.27|2801.57|2809.06|2801.36|2809.46|2801.76|2808.98|2801.28|25
1647532870000|2022-03-17 16:01:10|2809.18|2801.48|2808.94|2801.24|2809.2|2801.5|2808.87|2801.17|27
1647532880000|2022-03-17 16:01:20|2808.97|2801.27|2809.04|2801.34|2809.13|2801.43|2808.92|2801.22|26
1647532890000|2022-03-17 16:01:30|2808.97|2801.27|2807.75|2800.05|2809.08|2801.38|2807.68|2799.98|29
1647532900000|2022-03-17 16:01:40|2807.73|2800.03|2807.27|2799.57|2807.81|2800.11|2807.27|2799.57|18
1647532910000|2022-03-17 16:01:50|2807.25|2799.55|2807.07|2799.37|2807.54|2799.84|2807.05|2799.35|29
1647532920000|2022-03-17 16:02:00|2807.06|2799.36|2806.23|2798.53|2807.36|2799.66|2806.23|2798.53|29
1647532930000|2022-03-17 16:02:10|2806.37|2798.67|2804.75|2797.05|2806.37|2798.67|2804.42|2796.72|38
1647532940000|2022-03-17 16:02:20|2804.79|2797.09|2803.34|2795.64|2804.94|2797.24|2803.12|2795.42|34
1647532950000|2022-03-17 16:02:30|2803.33|2795.63|2803.24|2795.54|2804.35|2796.65|2803.1|2795.4|38
1647532960000|2022-03-17 16:02:40|2803.16|2795.46|2800.06|2792.36|2803.16|2795.46|2799.99|2792.29|38
1647532970000|2022-03-17 16:02:50|2800.01|2792.31|2802.93|2795.23|2802.93|2795.23|2799.73|2792.03|38
1647532980000|2022-03-17 16:03:00|2802.77|2795.07|2801.57|2793.87|2803.62|2795.92|2801.57|2793.87|37
1647532990000|2022-03-17 16:03:10|2801.45|2793.75|2803.35|2795.65|2803.62|2795.92|2801.45|2793.75|30
1647533000000|2022-03-17 16:03:20|2803.12|2795.42|2803.59|2795.89|2803.93|2796.23|2802.83|2795.13|36
1647533010000|2022-03-17 16:03:30|2803.41|2795.71|2803.2|2795.5|2804.01|2796.31|2803.05|2795.35|39
1647533020000|2022-03-17 16:03:40|2803.53|2795.83|2803.03|2795.33|2803.62|2795.92|2802.88|2795.18|36
1647533030000|2022-03-17 16:03:50|2803.07|2795.37|2801.87|2794.17|2803.52|2795.82|2801.87|2794.17|36
1647533040000|2022-03-17 16:04:00|2801.81|2794.11|2801.88|2794.18|2802.31|2794.61|2801.68|2793.98|34
1647533050000|2022-03-17 16:04:10|2801.86|2794.16|2802.23|2794.53|2802.23|2794.53|2801.72|2794.02|31
1647533060000|2022-03-17 16:04:20|2802.29|2794.59|2803.21|2795.51|2804.56|2796.86|2801.99|2794.29|39
1647533070000|2022-03-17 16:04:30|2803.07|2795.37|2802.51|2794.81|2803.15|2795.45|2802.38|2794.68|36
1647533080000|2022-03-17 16:04:40|2802.49|2794.79|2802.38|2794.68|2802.91|2795.21|2802.38|2794.68|30
1647533090000|2022-03-17 16:04:50|2802.53|2794.83|2802.67|2794.97|2802.95|2795.25|2802.38|2794.68|25
1647533100000|2022-03-17 16:05:00|2802.84|2795.14|2803.64|2795.94|2803.83|2796.13|2802.67|2794.97|29
1647533110000|2022-03-17 16:05:10|2803.68|2795.98|2805.15|2797.45|2805.15|2797.45|2803.45|2795.75|24
1647533120000|2022-03-17 16:05:20|2805.18|2797.48|2805.97|2798.27|2806.1|2798.4|2805.18|2797.48|23
1647533130000|2022-03-17 16:05:30|2805.98|2798.28|2807.39|2799.69|2807.57|2799.87|2805.98|2798.28|30
1647533140000|2022-03-17 16:05:40|2807.29|2799.59|2807.41|2799.71|2807.58|2799.88|2806.31|2798.61|30
1647533150000|2022-03-17 16:05:50|2807.45|2799.75|2807.48|2799.78|2807.83|2800.13|2806.97|2799.27|30
1647533160000|2022-03-17 16:06:00|2807.4|2799.7|2806.17|2798.47|2807.55|2799.85|2806.12|2798.42|34
1647533170000|2022-03-17 16:06:10|2806.12|2798.42|2806.57|2798.87|2806.73|2799.03|2806.08|2798.38|30
1647533180000|2022-03-17 16:06:20|2806.32|2798.62|2807.14|2799.44|2807.29|2799.59|2806.08|2798.38|26
1647533190000|2022-03-17 16:06:30|2807.16|2799.46|2807.04|2799.34|2807.64|2799.94|2806.77|2799.07|29
1647533200000|2022-03-17 16:06:40|2806.98|2799.28|2806.76|2799.06|2806.99|2799.29|2806.73|2799.03|22
1647533210000|2022-03-17 16:06:50|2806.86|2799.16|2807.23|2799.53|2807.23|2799.53|2806.73|2799.03|18
1647533220000|2022-03-17 16:07:00|2807.14|2799.44|2807|2799.3|2807.44|2799.74|2806.83|2799.13|30
1647533230000|2022-03-17 16:07:10|2806.93|2799.23|2808|2800.3|2808|2800.3|2806.83|2799.13|34
1647533240000|2022-03-17 16:07:20|2807.98|2800.28|2807.59|2799.89|2808.03|2800.33|2806.94|2799.24|29
1647533250000|2022-03-17 16:07:30|2807.4|2799.7|2807.5|2799.8|2808.21|2800.51|2807.06|2799.36|21
1647533260000|2022-03-17 16:07:40|2807.43|2799.73|2807.61|2799.91|2808.36|2800.66|2807.43|2799.73|26
1647533270000|2022-03-17 16:07:50|2808.54|2800.84|2808.13|2800.43|2808.57|2800.87|2807.76|2800.06|31
1647533280000|2022-03-17 16:08:00|2807.61|2799.91|2808.13|2800.43|2808.58|2800.88|2807.61|2799.91|33
1647533290000|2022-03-17 16:08:10|2807.92|2800.22|2808.58|2800.88|2808.73|2801.03|2807.89|2800.19|35
1647533300000|2022-03-17 16:08:20|2808.09|2800.39|2808.24|2800.54|2809.24|2801.54|2807.83|2800.13|38
1647533310000|2022-03-17 16:08:30|2808.09|2800.39|2808.21|2800.51|2808.48|2800.78|2808.07|2800.37|25
1647533320000|2022-03-17 16:08:40|2808.09|2800.39|2807.28|2799.58|2808.27|2800.57|2807.18|2799.48|33
1647533330000|2022-03-17 16:08:50|2807.27|2799.57|2807.89|2800.19|2807.99|2800.29|2807.03|2799.33|32
1647533340000|2022-03-17 16:09:00|2807.92|2800.22|2807.79|2800.09|2808.66|2800.96|2807.3|2799.6|36
1647533350000|2022-03-17 16:09:10|2807.97|2800.27|2808.45|2800.75|2808.92|2801.22|2807.84|2800.14|30
1647533360000|2022-03-17 16:09:20|2807.98|2800.28|2807.78|2800.08|2808.51|2800.81|2807.78|2800.08|23
1647533370000|2022-03-17 16:09:30|2807.98|2800.28|2807.84|2800.14|2808.76|2801.06|2807.74|2800.04|18
1647533380000|2022-03-17 16:09:40|2807.86|2800.16|2807.56|2799.86|2808.43|2800.73|2807.56|2799.86|28
1647533390000|2022-03-17 16:09:50|2807.96|2800.26|2808.86|2801.16|2809.31|2801.61|2807.56|2799.86|23
1647533400000|2022-03-17 16:10:00|2808.87|2801.17|2809.17|2801.47|2809.2|2801.5|2807.81|2800.11|14
1647533410000|2022-03-17 16:10:10|2809.31|2801.61|2809.63|2801.93|2809.63|2801.93|2809.29|2801.59|12
1647533420000|2022-03-17 16:10:20|2809.62|2801.92|2808.58|2800.88|2809.62|2801.92|2808.18|2800.48|21
1647533430000|2022-03-17 16:10:30|2808.56|2800.86|2808.8|2801.1|2808.8|2801.1|2807.8|2800.1|29
1647533440000|2022-03-17 16:10:40|2808.81|2801.11|2808.37|2800.67|2808.81|2801.11|2808.36|2800.66|30
1647533450000|2022-03-17 16:10:50|2808.38|2800.68|2806.49|2798.79|2808.38|2800.68|2806.49|2798.79|37
1647533460000|2022-03-17 16:11:00|2806.59|2798.89|2806.2|2798.5|2806.78|2799.08|2805.61|2797.91|35
1647533470000|2022-03-17 16:11:10|2806.04|2798.34|2806.11|2798.41|2806.33|2798.63|2805.81|2798.11|33
1647533480000|2022-03-17 16:11:20|2806|2798.3|2807.05|2799.35|2807.05|2799.35|2805.97|2798.27|34
1647533490000|2022-03-17 16:11:30|2806.59|2798.89|2806.4|2798.7|2807.13|2799.43|2806.18|2798.48|19
1647533500000|2022-03-17 16:11:40|2806.19|2798.49|2806.49|2798.79|2806.73|2799.03|2805.98|2798.28|22
1647533510000|2022-03-17 16:11:50|2806.31|2798.61|2805.3|2797.6|2806.49|2798.79|2805.26|2797.56|28
1647533520000|2022-03-17 16:12:00|2805.34|2797.64|2805.59|2797.89|2805.63|2797.93|2804.92|2797.22|34
1647533530000|2022-03-17 16:12:10|2805.13|2797.43|2805.61|2797.91|2806.2|2798.5|2804.7|2797|37
1647533540000|2022-03-17 16:12:20|2805.55|2797.85|2806.61|2798.91|2806.78|2799.08|2805.22|2797.52|22
1647533550000|2022-03-17 16:12:30|2806.57|2798.87|2806.74|2799.04|2806.86|2799.16|2805.93|2798.23|21
1647533560000|2022-03-17 16:12:40|2806.56|2798.86|2806.23|2798.53|2806.64|2798.94|2806.2|2798.5|26
1647533570000|2022-03-17 16:12:50|2805.82|2798.12|2806.04|2798.34|2807.13|2799.43|2805.82|2798.12|20
1647533580000|2022-03-17 16:13:00|2806.06|2798.36|2806.93|2799.23|2807.16|2799.46|2806.06|2798.36|22
1647533590000|2022-03-17 16:13:10|2807.03|2799.33|2807.41|2799.71|2807.41|2799.71|2807.03|2799.33|20
1647533600000|2022-03-17 16:13:20|2807.71|2800.01|2809.1|2801.4|2809.46|2801.76|2807.6|2799.9|36
1647533610000|2022-03-17 16:13:30|2809.09|2801.39|2809.5|2801.8|2810.03|2802.33|2808.98|2801.28|27
1647533620000|2022-03-17 16:13:40|2809.35|2801.65|2807.8|2800.1|2809.87|2802.17|2807.8|2800.1|35
1647533630000|2022-03-17 16:13:50|2807.69|2799.99|2809|2801.3|2809|2801.3|2807.51|2799.81|36
1647533640000|2022-03-17 16:14:00|2809.1|2801.4|2809.73|2802.03|2810.05|2802.35|2808.57|2800.87|24
1647533650000|2022-03-17 16:14:10|2809.72|2802.02|2809.65|2801.95|2809.76|2802.06|2809.64|2801.94|17
1647533660000|2022-03-17 16:14:20|2809.69|2801.99|2808.57|2800.87|2809.69|2801.99|2808.57|2800.87|19
1647533670000|2022-03-17 16:14:30|2808.66|2800.96|2808.44|2800.74|2808.89|2801.19|2808.44|2800.74|21
1647533680000|2022-03-17 16:14:40|2808.43|2800.73|2809.41|2801.71|2809.7|2802|2808.43|2800.73|23
1647533690000|2022-03-17 16:14:50|2809.39|2801.69|2811.14|2803.44|2811.14|2803.44|2809.32|2801.62|21
1647533700000|2022-03-17 16:15:00|2811.08|2803.38|2809.38|2801.68|2812.3|2804.6|2809.38|2801.68|37
1647533710000|2022-03-17 16:15:10|2809.08|2801.38|2804.68|2796.98|2809.08|2801.38|2804.68|2796.98|38
1647533720000|2022-03-17 16:15:20|2804.99|2797.29|2803.79|2796.09|2805.51|2797.81|2803.67|2795.97|40
1647533730000|2022-03-17 16:15:30|2803.72|2796.02|2805.34|2797.64|2805.94|2798.24|2803.37|2795.67|38
1647533740000|2022-03-17 16:15:40|2805.4|2797.7|2806.75|2799.05|2807.36|2799.66|2805.13|2797.43|39
1647533750000|2022-03-17 16:15:50|2806.99|2799.29|2809.34|2801.64|2809.49|2801.79|2806.99|2799.29|38
1647533760000|2022-03-17 16:16:00|2809.69|2801.99|2806.31|2798.61|2809.9|2802.2|2806.31|2798.61|36
1647533770000|2022-03-17 16:16:10|2806.4|2798.7|2806.31|2798.61|2806.79|2799.09|2805.66|2797.96|39
1647533780000|2022-03-17 16:16:20|2806.19|2798.49|2806.38|2798.68|2807.14|2799.44|2806.19|2798.49|36
1647533790000|2022-03-17 16:16:30|2806.44|2798.74|2807.5|2799.8|2807.69|2799.99|2806.44|2798.74|37
1647533800000|2022-03-17 16:16:40|2807.46|2799.76|2808|2800.3|2808.37|2800.67|2806.82|2799.12|38
1647533810000|2022-03-17 16:16:50|2807.94|2800.24|2808.84|2801.14|2809.09|2801.39|2807.82|2800.12|37
1647533820000|2022-03-17 16:17:00|2808.83|2801.13|2808.63|2800.93|2808.89|2801.19|2808.21|2800.51|36
1647533830000|2022-03-17 16:17:10|2808.79|2801.09|2809.59|2801.89|2809.59|2801.89|2808.73|2801.03|31
1647533840000|2022-03-17 16:17:20|2809.51|2801.81|2811.18|2803.48|2811.18|2803.48|2809.51|2801.81|35
1647533850000|2022-03-17 16:17:30|2811.17|2803.47|2810.87|2803.17|2811.53|2803.83|2810.71|2803.01|31
1647533860000|2022-03-17 16:17:40|2810.77|2803.07|2810.21|2802.51|2810.94|2803.24|2810.16|2802.46|18
1647533870000|2022-03-17 16:17:50|2810.16|2802.46|2813.06|2805.36|2813.82|2806.12|2810.04|2802.34|28
1647533880000|2022-03-17 16:18:00|2812.9|2805.2|2812.33|2804.63|2813.03|2805.33|2812.03|2804.33|36
1647533890000|2022-03-17 16:18:10|2812.34|2804.64|2810.98|2803.28|2812.34|2804.64|2810.6|2802.9|38
1647533900000|2022-03-17 16:18:20|2810.99|2803.29|2811.88|2804.18|2812.1|2804.4|2810.99|2803.29|34
1647533910000|2022-03-17 16:18:30|2811.9|2804.2|2811.76|2804.06|2812.13|2804.43|2811.59|2803.89|31
1647533920000|2022-03-17 16:18:40|2811.77|2804.07|2811.77|2804.07|2812.43|2804.73|2811.22|2803.52|30
1647533930000|2022-03-17 16:18:50|2812.14|2804.44|2812.86|2805.16|2812.93|2805.23|2811.81|2804.11|32
1647533940000|2022-03-17 16:19:00|2812.84|2805.14|2812.8|2805.1|2813.04|2805.34|2812.77|2805.07|33
1647533950000|2022-03-17 16:19:10|2812.82|2805.12|2811.5|2803.8|2812.82|2805.12|2811.2|2803.5|32
1647533960000|2022-03-17 16:19:20|2811.44|2803.74|2812.64|2804.94|2813.4|2805.7|2811.34|2803.64|33
1647533970000|2022-03-17 16:19:30|2812.41|2804.71|2813.96|2806.26|2814.12|2806.42|2812.41|2804.71|36
1647533980000|2022-03-17 16:19:40|2813.95|2806.25|2813.38|2805.68|2813.96|2806.26|2813.09|2805.39|39
1647533990000|2022-03-17 16:19:50|2813.45|2805.75|2813.09|2805.39|2813.46|2805.76|2813.09|2805.39|34
1647534000000|2022-03-17 16:20:00|2813.18|2805.48|2814.1|2806.4|2814.16|2806.46|2813.18|2805.48|12
1647534010000|2022-03-17 16:20:10|2814.04|2806.34|2814.42|2806.72|2814.55|2806.85|2813.93|2806.23|35
1647534020000|2022-03-17 16:20:20|2814.46|2806.76|2813.8|2806.1|2814.47|2806.77|2813.56|2805.86|29
1647534030000|2022-03-17 16:20:30|2813.86|2806.16|2813.86|2806.16|2814.09|2806.39|2813.4|2805.7|27
1647534040000|2022-03-17 16:20:40|2814.08|2806.38|2813.66|2805.96|2814.08|2806.38|2813.45|2805.75|30
1647534050000|2022-03-17 16:20:50|2813.57|2805.87|2812.89|2805.19|2813.57|2805.87|2812.81|2805.11|30
1647534060000|2022-03-17 16:21:00|2812.9|2805.2|2812.22|2804.52|2812.96|2805.26|2812.16|2804.46|37
1647534070000|2022-03-17 16:21:10|2812.13|2804.43|2813.63|2805.93|2813.99|2806.29|2811.3|2803.6|34
1647534080000|2022-03-17 16:21:20|2813.73|2806.03|2814.65|2806.95|2815.03|2807.33|2813.45|2805.75|32
1647534090000|2022-03-17 16:21:30|2814.77|2807.07|2814.78|2807.08|2815.05|2807.35|2814.1|2806.4|34
1647534100000|2022-03-17 16:21:40|2814.8|2807.1|2815.23|2807.53|2815.25|2807.55|2814.56|2806.86|32
1647534110000|2022-03-17 16:21:50|2815.18|2807.48|2814.68|2806.98|2815.49|2807.79|2814.68|2806.98|33
1647534120000|2022-03-17 16:22:00|2814.82|2807.12|2814.99|2807.29|2814.99|2807.29|2814.01|2806.31|35
1647534130000|2022-03-17 16:22:10|2815.04|2807.34|2814.69|2806.99|2815.04|2807.34|2813.78|2806.08|36
1647534140000|2022-03-17 16:22:20|2814.58|2806.88|2814.93|2807.23|2815.62|2807.92|2814.58|2806.88|28
1647534150000|2022-03-17 16:22:30|2814.98|2807.28|2815.62|2807.92|2815.91|2808.21|2814.69|2806.99|31
1647534160000|2022-03-17 16:22:40|2815.68|2807.98|2815.77|2808.07|2816.18|2808.48|2814.84|2807.14|37
1647534170000|2022-03-17 16:22:50|2815.53|2807.83|2816.09|2808.39|2816.24|2808.54|2815.25|2807.55|37
1647534180000|2022-03-17 16:23:00|2816.04|2808.34|2815.81|2808.11|2816.09|2808.39|2815.49|2807.79|30
1647534190000|2022-03-17 16:23:10|2815.75|2808.05|2815.76|2808.06|2815.92|2808.22|2815.19|2807.49|37
1647534200000|2022-03-17 16:23:20|2815.79|2808.09|2815.78|2808.08|2816.04|2808.34|2815.69|2807.99|31
1647534210000|2022-03-17 16:23:30|2815.77|2808.07|2815.88|2808.18|2816.04|2808.34|2815.59|2807.89|34
1647534220000|2022-03-17 16:23:40|2815.89|2808.19|2815.58|2807.88|2816.38|2808.68|2815.58|2807.88|30
1647534230000|2022-03-17 16:23:50|2815.63|2807.93|2815.87|2808.17|2815.99|2808.29|2815.63|2807.93|33
1647534240000|2022-03-17 16:24:00|2816.09|2808.39|2815.82|2808.12|2816.09|2808.39|2815.45|2807.75|38
1647534250000|2022-03-17 16:24:10|2815.88|2808.18|2815.88|2808.18|2816.07|2808.37|2815.71|2808.01|33
1647534260000|2022-03-17 16:24:20|2816.04|2808.34|2815.78|2808.08|2816.04|2808.34|2815.78|2808.08|27
1647534270000|2022-03-17 16:24:30|2815.85|2808.15|2816.09|2808.39|2816.2|2808.5|2815.82|2808.12|31
1647534280000|2022-03-17 16:24:40|2816.11|2808.41|2815.71|2808.01|2816.17|2808.47|2815.7|2808|19
1647534290000|2022-03-17 16:24:50|2815.82|2808.12|2816.75|2809.05|2816.76|2809.06|2815.82|2808.12|28
1647534300000|2022-03-17 16:25:00|2816.77|2809.07|2816.46|2808.76|2817.25|2809.55|2816.39|2808.69|29
1647534310000|2022-03-17 16:25:10|2816.53|2808.83|2816.78|2809.08|2816.78|2809.08|2816.45|2808.75|27
1647534320000|2022-03-17 16:25:20|2816.55|2808.85|2816.74|2809.04|2816.77|2809.07|2816.32|2808.62|21
1647534330000|2022-03-17 16:25:30|2816.73|2809.03|2818.3|2810.6|2818.54|2810.84|2816.57|2808.87|34
1647534340000|2022-03-17 16:25:40|2818.48|2810.78|2818.32|2810.62|2818.96|2811.26|2818.06|2810.36|21
1647534350000|2022-03-17 16:25:50|2818.38|2810.68|2818.54|2810.84|2818.64|2810.94|2818.17|2810.47|30
1647534360000|2022-03-17 16:26:00|2818.61|2810.91|2816.62|2808.92|2818.61|2810.91|2816.54|2808.84|27
1647534370000|2022-03-17 16:26:10|2816.63|2808.93|2816.29|2808.59|2816.87|2809.17|2816.2|2808.5|36
1647534380000|2022-03-17 16:26:20|2816.25|2808.55|2815.9|2808.2|2816.39|2808.69|2815.49|2807.79|31
1647534390000|2022-03-17 16:26:30|2815.88|2808.18|2815.22|2807.52|2815.95|2808.25|2815.13|2807.43|26
1647534400000|2022-03-17 16:26:40|2815.36|2807.66|2815.77|2808.07|2815.88|2808.18|2815.36|2807.66|31
1647534410000|2022-03-17 16:26:50|2815.78|2808.08|2815.71|2808.01|2815.88|2808.18|2815.61|2807.91|25
1647534420000|2022-03-17 16:27:00|2815.7|2808|2814.86|2807.16|2815.7|2808|2814.8|2807.1|37
1647534430000|2022-03-17 16:27:10|2815|2807.3|2814.59|2806.89|2815|2807.3|2814.15|2806.45|29
1647534440000|2022-03-17 16:27:20|2814.68|2806.98|2814.3|2806.6|2814.95|2807.25|2814.1|2806.4|36
1647534450000|2022-03-17 16:27:30|2814.24|2806.54|2814.66|2806.96|2814.85|2807.15|2814.03|2806.33|27
1647534460000|2022-03-17 16:27:40|2814.67|2806.97|2815|2807.3|2815.49|2807.79|2814.63|2806.93|29
1647534470000|2022-03-17 16:27:50|2814.77|2807.07|2814.24|2806.54|2815.49|2807.79|2814.24|2806.54|31
1647534480000|2022-03-17 16:28:00|2814.41|2806.71|2814.63|2806.93|2814.66|2806.96|2814.01|2806.31|31
1647534490000|2022-03-17 16:28:10|2814.62|2806.92|2815.29|2807.59|2815.44|2807.74|2814.52|2806.82|33
1647534500000|2022-03-17 16:28:20|2815.16|2807.46|2814.95|2807.25|2815.29|2807.59|2814.89|2807.19|25
1647534510000|2022-03-17 16:28:30|2815.03|2807.33|2814.31|2806.61|2815.34|2807.64|2814.23|2806.53|34
1647534520000|2022-03-17 16:28:40|2814.46|2806.76|2813.88|2806.18|2814.85|2807.15|2813.88|2806.18|25
1647534530000|2022-03-17 16:28:50|2813.86|2806.16|2813.27|2805.57|2814.15|2806.45|2813.21|2805.51|26
1647534540000|2022-03-17 16:29:00|2813.35|2805.65|2814.05|2806.35|2814.51|2806.81|2813.35|2805.65|26
1647534550000|2022-03-17 16:29:10|2814.27|2806.57|2813.9|2806.2|2814.54|2806.84|2813.88|2806.18|33
1647534560000|2022-03-17 16:29:20|2813.95|2806.25|2813.93|2806.23|2814.3|2806.6|2813.72|2806.02|32
1647534570000|2022-03-17 16:29:30|2813.87|2806.17|2813.49|2805.79|2813.91|2806.21|2813.21|2805.51|36
1647534580000|2022-03-17 16:29:40|2813.48|2805.78|2813.13|2805.43|2813.5|2805.8|2812.81|2805.11|37
1647534590000|2022-03-17 16:29:50|2813.24|2805.54|2813.09|2805.39|2813.24|2805.54|2812.85|2805.15|27
1647534600000|2022-03-17 16:30:00|2813.08|2805.38|2813.8|2806.1|2814.29|2806.59|2812.88|2805.18|32
1647534610000|2022-03-17 16:30:10|2813.81|2806.11|2813.7|2806|2814.16|2806.46|2813.19|2805.49|34
1647534620000|2022-03-17 16:30:20|2813.84|2806.14|2814|2806.3|2814.63|2806.93|2813.81|2806.11|27
1647534630000|2022-03-17 16:30:30|2814.56|2806.86|2814.78|2807.08|2814.78|2807.08|2813.99|2806.29|20
1647534640000|2022-03-17 16:30:40|2814.79|2807.09|2813.2|2805.5|2814.79|2807.09|2813.2|2805.5|36
1647534650000|2022-03-17 16:30:50|2813.21|2805.51|2812.43|2804.73|2813.33|2805.63|2812.28|2804.58|26
1647534660000|2022-03-17 16:31:00|2812.42|2804.72|2811.51|2803.81|2812.53|2804.83|2811.25|2803.55|36
1647534670000|2022-03-17 16:31:10|2811.5|2803.8|2809.72|2802.02|2811.56|2803.86|2809.68|2801.98|34
1647534680000|2022-03-17 16:31:20|2809.73|2802.03|2810|2802.3|2810.07|2802.37|2809.73|2802.03|23
1647534690000|2022-03-17 16:31:30|2809.34|2801.64|2808.07|2800.37|2809.4|2801.7|2808.04|2800.34|38
1647534700000|2022-03-17 16:31:40|2807.81|2800.11|2808.3|2800.6|2808.3|2800.6|2807.04|2799.34|39
1647534710000|2022-03-17 16:31:50|2808.35|2800.65|2808.21|2800.51|2808.48|2800.78|2808.21|2800.51|33
1647534720000|2022-03-17 16:32:00|2808.2|2800.5|2808.88|2801.18|2808.98|2801.28|2808.2|2800.5|20
1647534730000|2022-03-17 16:32:10|2808.52|2800.82|2808.08|2800.38|2808.79|2801.09|2808.07|2800.37|31
1647534740000|2022-03-17 16:32:20|2807.83|2800.13|2807.76|2800.06|2808.34|2800.64|2807.66|2799.96|28
1647534750000|2022-03-17 16:32:30|2807.77|2800.07|2806.88|2799.18|2807.77|2800.07|2806.59|2798.89|36
1647534760000|2022-03-17 16:32:40|2806.89|2799.19|2806.65|2798.95|2806.91|2799.21|2806.4|2798.7|26
1647534770000|2022-03-17 16:32:50|2806.73|2799.03|2805.88|2798.18|2806.87|2799.17|2805.6|2797.9|32
1647534780000|2022-03-17 16:33:00|2805.87|2798.17|2805.85|2798.15|2805.9|2798.2|2805.45|2797.75|33
1647534790000|2022-03-17 16:33:10|2805.77|2798.07|2806.97|2799.27|2807.2|2799.5|2805.69|2797.99|34
1647534800000|2022-03-17 16:33:20|2806.89|2799.19|2806.53|2798.83|2806.99|2799.29|2805.97|2798.27|18
1647534810000|2022-03-17 16:33:30|2806.34|2798.64|2805.9|2798.2|2806.55|2798.85|2805.89|2798.19|37
1647534820000|2022-03-17 16:33:40|2806.4|2798.7|2807.41|2799.71|2807.41|2799.71|2806.4|2798.7|26
1647534830000|2022-03-17 16:33:50|2807.42|2799.72|2806.57|2798.87|2807.42|2799.72|2806.29|2798.59|35
1647534840000|2022-03-17 16:34:00|2806.31|2798.61|2806.6|2798.9|2806.68|2798.98|2805.9|2798.2|26
1647534850000|2022-03-17 16:34:10|2806.62|2798.92|2807.99|2800.29|2808.1|2800.4|2806.54|2798.84|34
1647534860000|2022-03-17 16:34:20|2807.98|2800.28|2808.09|2800.39|2808.15|2800.45|2807.88|2800.18|30
1647534870000|2022-03-17 16:34:30|2808.08|2800.38|2808.26|2800.56|2808.26|2800.56|2807.71|2800.01|18
1647534880000|2022-03-17 16:34:40|2808.23|2800.53|2808.3|2800.6|2808.47|2800.77|2808.23|2800.53|16
1647534890000|2022-03-17 16:34:50|2808.32|2800.62|2807.13|2799.43|2808.32|2800.62|2807.13|2799.43|20
1647534900000|2022-03-17 16:35:00|2807.01|2799.31|2808.18|2800.48|2808.18|2800.48|2806.77|2799.07|25
1647534910000|2022-03-17 16:35:10|2808.24|2800.54|2808.07|2800.37|2808.24|2800.54|2807.74|2800.04|32
1647534920000|2022-03-17 16:35:20|2808.06|2800.36|2807.98|2800.28|2808.1|2800.4|2807.28|2799.58|29
1647534930000|2022-03-17 16:35:30|2807.97|2800.27|2807.8|2800.1|2807.97|2800.27|2807.38|2799.68|21
1647534940000|2022-03-17 16:35:40|2808|2800.3|2808.03|2800.33|2808.24|2800.54|2807.81|2800.11|30
1647534950000|2022-03-17 16:35:50|2808.21|2800.51|2808.94|2801.24|2809.3|2801.6|2808.05|2800.35|28
1647534960000|2022-03-17 16:36:00|2808.86|2801.16|2808.26|2800.56|2808.86|2801.16|2808.17|2800.47|30
1647534970000|2022-03-17 16:36:10|2808.25|2800.55|2808.43|2800.73|2808.48|2800.78|2807.98|2800.28|23
1647534980000|2022-03-17 16:36:20|2808.37|2800.67|2808.47|2800.77|2808.56|2800.86|2808.22|2800.52|29
1647534990000|2022-03-17 16:36:30|2808.45|2800.75|2809.15|2801.45|2809.27|2801.57|2808.43|2800.73|24
1647535000000|2022-03-17 16:36:40|2809.29|2801.59|2808.77|2801.07|2809.41|2801.71|2808.58|2800.88|27
1647535010000|2022-03-17 16:36:50|2809.13|2801.43|2808.51|2800.81|2809.32|2801.62|2808.41|2800.71|25
1647535020000|2022-03-17 16:37:00|2808.36|2800.66|2808.02|2800.32|2808.36|2800.66|2807.52|2799.82|32
1647535030000|2022-03-17 16:37:10|2808.03|2800.33|2807.98|2800.28|2808.03|2800.33|2807.85|2800.15|18
1647535040000|2022-03-17 16:37:20|2807.88|2800.18|2807.95|2800.25|2808.14|2800.44|2807.85|2800.15|37
1647535050000|2022-03-17 16:37:30|2807.86|2800.16|2808.3|2800.6|2808.3|2800.6|2807.76|2800.06|27
1647535060000|2022-03-17 16:37:40|2808.13|2800.43|2808.76|2801.06|2808.89|2801.19|2808.13|2800.43|29
1647535070000|2022-03-17 16:37:50|2808.75|2801.05|2808.79|2801.09|2809|2801.3|2808.61|2800.91|13
1647535080000|2022-03-17 16:38:00|2808.84|2801.14|2808.94|2801.24|2809.5|2801.8|2808.48|2800.78|25
1647535090000|2022-03-17 16:38:10|2809.05|2801.35|2808.79|2801.09|2809.16|2801.46|2808.53|2800.83|21
1647535100000|2022-03-17 16:38:20|2809.19|2801.49|2809.47|2801.77|2809.51|2801.81|2809.03|2801.33|21
1647535110000|2022-03-17 16:38:30|2809.52|2801.82|2808.81|2801.11|2809.93|2802.23|2808.81|2801.11|14
1647535120000|2022-03-17 16:38:40|2809.2|2801.5|2809.27|2801.57|2809.38|2801.68|2808.66|2800.96|16
1647535130000|2022-03-17 16:38:50|2809.53|2801.83|2811.08|2803.38|2811.44|2803.74|2808.85|2801.15|28
1647535140000|2022-03-17 16:39:00|2811.28|2803.58|2812.71|2805.01|2813.16|2805.46|2811.23|2803.53|38
1647535150000|2022-03-17 16:39:10|2812.91|2805.21|2812.59|2804.89|2813.81|2806.11|2812.59|2804.89|33
1647535160000|2022-03-17 16:39:20|2812.64|2804.94|2812.22|2804.52|2812.83|2805.13|2812.12|2804.42|32
1647535170000|2022-03-17 16:39:30|2812.08|2804.38|2811.29|2803.59|2812.11|2804.41|2811.29|2803.59|29
1647535180000|2022-03-17 16:39:40|2811.47|2803.77|2811.06|2803.36|2811.47|2803.77|2811.03|2803.33|23
1647535190000|2022-03-17 16:39:50|2811.04|2803.34|2811.54|2803.84|2811.77|2804.07|2811.03|2803.33|19
1647535200000|2022-03-17 16:40:00|2811.45|2803.75|2810.36|2802.66|2811.76|2804.06|2810.28|2802.58|36
1647535210000|2022-03-17 16:40:10|2810.34|2802.64|2810.34|2802.64|2810.43|2802.73|2809.83|2802.13|34
1647535220000|2022-03-17 16:40:20|2810.33|2802.63|2810.38|2802.68|2810.42|2802.72|2809.68|2801.98|27
1647535230000|2022-03-17 16:40:30|2810.46|2802.76|2810.84|2803.14|2812.46|2804.76|2810.15|2802.45|39
1647535240000|2022-03-17 16:40:40|2811.37|2803.67|2811.58|2803.88|2812.44|2804.74|2811.12|2803.42|34
1647535250000|2022-03-17 16:40:50|2811.62|2803.92|2810.42|2802.72|2811.62|2803.92|2810.18|2802.48|35
1647535260000|2022-03-17 16:41:00|2810.3|2802.6|2811.48|2803.78|2811.75|2804.05|2810.08|2802.38|33
1647535270000|2022-03-17 16:41:10|2811.41|2803.71|2811.3|2803.6|2811.5|2803.8|2811.08|2803.38|35
1647535280000|2022-03-17 16:41:20|2811.38|2803.68|2810.62|2802.92|2811.38|2803.68|2810.51|2802.81|37
1647535290000|2022-03-17 16:41:30|2810.51|2802.81|2810.74|2803.04|2810.74|2803.04|2810.02|2802.32|31
1647535300000|2022-03-17 16:41:40|2811.01|2803.31|2811.96|2804.26|2812.24|2804.54|2810.64|2802.94|33
1647535310000|2022-03-17 16:41:50|2811.94|2804.24|2812.2|2804.5|2812.42|2804.72|2811.68|2803.98|34
1647535320000|2022-03-17 16:42:00|2812.26|2804.56|2812.4|2804.7|2813.51|2805.81|2812.22|2804.52|37
1647535330000|2022-03-17 16:42:10|2812.36|2804.66|2812.88|2805.18|2812.92|2805.22|2812.36|2804.66|31
1647535340000|2022-03-17 16:42:20|2812.87|2805.17|2812.29|2804.59|2812.96|2805.26|2812.08|2804.38|36
1647535350000|2022-03-17 16:42:30|2812.35|2804.65|2811.76|2804.06|2812.35|2804.65|2811.49|2803.79|29
1647535360000|2022-03-17 16:42:40|2811.54|2803.84|2812.31|2804.61|2812.38|2804.68|2811.54|2803.84|31
1647535370000|2022-03-17 16:42:50|2812.23|2804.53|2812.32|2804.62|2812.35|2804.65|2811.89|2804.19|30
1647535380000|2022-03-17 16:43:00|2812.2|2804.5|2812.18|2804.48|2812.78|2805.08|2812.16|2804.46|38
1647535390000|2022-03-17 16:43:10|2812.16|2804.46|2811.59|2803.89|2812.16|2804.46|2811.43|2803.73|25
1647535400000|2022-03-17 16:43:20|2811.46|2803.76|2811.88|2804.18|2811.95|2804.25|2811.39|2803.69|32
1647535410000|2022-03-17 16:43:30|2811.89|2804.19|2811.87|2804.17|2811.97|2804.27|2811.63|2803.93|26
1647535420000|2022-03-17 16:43:40|2811.78|2804.08|2811.95|2804.25|2812.13|2804.43|2811.71|2804.01|32
1647535430000|2022-03-17 16:43:50|2811.94|2804.24|2811.75|2804.05|2811.99|2804.29|2811.38|2803.68|25
1647535440000|2022-03-17 16:44:00|2811.72|2804.02|2811.77|2804.07|2811.85|2804.15|2811.5|2803.8|23
1647535450000|2022-03-17 16:44:10|2811.85|2804.15|2811.74|2804.04|2812.14|2804.44|2811.52|2803.82|25
1647535460000|2022-03-17 16:44:20|2811.88|2804.18|2811.94|2804.24|2812.3|2804.6|2811.81|2804.11|27
1647535470000|2022-03-17 16:44:30|2811.97|2804.27|2811.97|2804.27|2812.7|2805|2811.52|2803.82|33
1647535480000|2022-03-17 16:44:40|2812.3|2804.6|2812.99|2805.29|2813.15|2805.45|2811.52|2803.82|22
1647535490000|2022-03-17 16:44:50|2813|2805.3|2812.97|2805.27|2813.23|2805.53|2812.94|2805.24|23
1647535500000|2022-03-17 16:45:00|2812.9|2805.2|2812.84|2805.14|2812.93|2805.23|2811.85|2804.15|19
1647535510000|2022-03-17 16:45:10|2812.79|2805.09|2811.52|2803.82|2812.79|2805.09|2811.52|2803.82|11
1647535520000|2022-03-17 16:45:20|2812.16|2804.46|2811.52|2803.82|2812.16|2804.46|2811.52|2803.82|6
1647535530000|2022-03-17 16:45:30|2812.15|2804.45|2812.52|2804.82|2812.53|2804.83|2812.15|2804.45|18
1647535540000|2022-03-17 16:45:40|2812.53|2804.83|2812.94|2805.24|2813.03|2805.33|2812.53|2804.83|7
1647535550000|2022-03-17 16:45:50|2812.88|2805.18|2812.65|2804.95|2812.94|2805.24|2812.39|2804.69|20
1647535560000|2022-03-17 16:46:00|2812.69|2804.99|2812.94|2805.24|2812.94|2805.24|2812.55|2804.85|15
1647535570000|2022-03-17 16:46:10|2813.18|2805.48|2813.26|2805.56|2813.47|2805.77|2813.18|2805.48|20
1647535580000|2022-03-17 16:46:20|2813.5|2805.8|2814.1|2806.4|2814.11|2806.41|2813.28|2805.58|30
1647535590000|2022-03-17 16:46:30|2814.03|2806.33|2813.51|2805.81|2814.1|2806.4|2813.46|2805.76|29
1647535600000|2022-03-17 16:46:40|2813.53|2805.83|2813.07|2805.37|2813.67|2805.97|2812.82|2805.12|27
1647535610000|2022-03-17 16:46:50|2813.08|2805.38|2813.14|2805.44|2813.14|2805.44|2812.46|2804.76|35
1647535620000|2022-03-17 16:47:00|2813.12|2805.42|2813.3|2805.6|2813.47|2805.77|2812.69|2804.99|32
1647535630000|2022-03-17 16:47:10|2813.67|2805.97|2813.86|2806.16|2814|2806.3|2813.37|2805.67|30
1647535640000|2022-03-17 16:47:20|2813.92|2806.22|2813.71|2806.01|2814.66|2806.96|2813.43|2805.73|32
1647535650000|2022-03-17 16:47:30|2813.67|2805.97|2813.61|2805.91|2813.84|2806.14|2813.54|2805.84|30
1647535660000|2022-03-17 16:47:40|2813.7|2806|2813.1|2805.4|2813.82|2806.12|2812.94|2805.24|20
1647535670000|2022-03-17 16:47:50|2813.01|2805.31|2812.29|2804.59|2813.01|2805.31|2811.91|2804.21|37
1647535680000|2022-03-17 16:48:00|2812.1|2804.4|2811.21|2803.51|2812.29|2804.59|2810.94|2803.24|36
1647535690000|2022-03-17 16:48:10|2811.19|2803.49|2810.54|2802.84|2811.19|2803.49|2810.37|2802.67|37
1647535700000|2022-03-17 16:48:20|2810.3|2802.6|2810.45|2802.75|2810.86|2803.16|2810.26|2802.56|36
1647535710000|2022-03-17 16:48:30|2810.44|2802.74|2809.22|2801.52|2810.63|2802.93|2809.19|2801.49|34
1647535720000|2022-03-17 16:48:40|2809.35|2801.65|2808.99|2801.29|2809.41|2801.71|2808.68|2800.98|35
1647535730000|2022-03-17 16:48:50|2809.05|2801.35|2809.08|2801.38|2809.41|2801.71|2809.04|2801.34|37
1647535740000|2022-03-17 16:49:00|2809.02|2801.32|2807.2|2799.5|2809.02|2801.32|2807.2|2799.5|36
1647535750000|2022-03-17 16:49:10|2807.17|2799.47|2806.22|2798.52|2807.47|2799.77|2805.7|2798|37
1647535760000|2022-03-17 16:49:20|2806.17|2798.47|2805.76|2798.06|2806.34|2798.64|2805.63|2797.93|37
1647535770000|2022-03-17 16:49:30|2805.69|2797.99|2805.88|2798.18|2806.2|2798.5|2805.69|2797.99|30
1647535780000|2022-03-17 16:49:40|2805.92|2798.22|2805.7|2798|2805.92|2798.22|2805.43|2797.73|25
1647535790000|2022-03-17 16:49:50|2805.69|2797.99|2805.08|2797.38|2805.9|2798.2|2804.6|2796.9|25
1647535800000|2022-03-17 16:50:00|2805.07|2797.37|2804.45|2796.75|2805.07|2797.37|2804.17|2796.47|31
1647535810000|2022-03-17 16:50:10|2804.51|2796.81|2804.33|2796.63|2804.65|2796.95|2804.07|2796.37|33
1647535820000|2022-03-17 16:50:20|2804.32|2796.62|2804.32|2796.62|2804.75|2797.05|2803.92|2796.22|27
1647535830000|2022-03-17 16:50:30|2804.26|2796.56|2803.31|2795.61|2804.32|2796.62|2803.23|2795.53|30
1647535840000|2022-03-17 16:50:40|2803.24|2795.54|2802.78|2795.08|2803.44|2795.74|2802.76|2795.06|35
1647535850000|2022-03-17 16:50:50|2802.73|2795.03|2801.46|2793.76|2802.82|2795.12|2801.29|2793.59|35
1647535860000|2022-03-17 16:51:00|2801.53|2793.83|2801.07|2793.37|2801.59|2793.89|2801.07|2793.37|35
1647535870000|2022-03-17 16:51:10|2801.21|2793.51|2801.74|2794.04|2801.98|2794.28|2801.21|2793.51|38
1647535880000|2022-03-17 16:51:20|2801.77|2794.07|2799.31|2791.61|2801.77|2794.07|2798.85|2791.15|32
1647535890000|2022-03-17 16:51:30|2798.63|2790.93|2796.8|2789.1|2799.68|2791.98|2796.07|2788.37|37
1647535900000|2022-03-17 16:51:40|2796.94|2789.24|2796.15|2788.45|2797.64|2789.94|2795.7|2788|37
1647535910000|2022-03-17 16:51:50|2795.98|2788.28|2795.9|2788.2|2797.17|2789.47|2795.9|2788.2|31
1647535920000|2022-03-17 16:52:00|2795.92|2788.22|2794.48|2786.78|2796.11|2788.41|2793.96|2786.26|37
1647535930000|2022-03-17 16:52:10|2794.64|2786.94|2797.52|2789.82|2797.73|2790.03|2794.64|2786.94|36
1647535940000|2022-03-17 16:52:20|2798.19|2790.49|2798.72|2791.02|2798.72|2791.02|2798.02|2790.32|28
1647535950000|2022-03-17 16:52:30|2798.63|2790.93|2798.33|2790.63|2799.43|2791.73|2798.06|2790.36|36
1647535960000|2022-03-17 16:52:40|2798.26|2790.56|2798.52|2790.82|2798.52|2790.82|2797.59|2789.89|28
1647535970000|2022-03-17 16:52:50|2798.19|2790.49|2799.24|2791.54|2799.43|2791.73|2798.15|2790.45|35
1647535980000|2022-03-17 16:53:00|2799.07|2791.37|2798.87|2791.17|2799.21|2791.51|2798.71|2791.01|26
1647535990000|2022-03-17 16:53:10|2798.82|2791.12|2799.41|2791.71|2799.59|2791.89|2798.29|2790.59|37
1647536000000|2022-03-17 16:53:20|2799.33|2791.63|2799.39|2791.69|2799.5|2791.8|2798.35|2790.65|36
1647536010000|2022-03-17 16:53:30|2799.32|2791.62|2800.33|2792.63|2800.33|2792.63|2799.21|2791.51|37
1647536020000|2022-03-17 16:53:40|2800.2|2792.5|2800.41|2792.71|2800.85|2793.15|2799.9|2792.2|36
1647536030000|2022-03-17 16:53:50|2800.34|2792.64|2799.49|2791.79|2800.55|2792.85|2799.48|2791.78|38
1647536040000|2022-03-17 16:54:00|2799.47|2791.77|2798.3|2790.6|2799.56|2791.86|2798.27|2790.57|32
1647536050000|2022-03-17 16:54:10|2798.31|2790.61|2798.17|2790.47|2799.02|2791.32|2798.17|2790.47|37
1647536060000|2022-03-17 16:54:20|2798.16|2790.46|2798.14|2790.44|2798.52|2790.82|2798.05|2790.35|33
1647536070000|2022-03-17 16:54:30|2797.61|2789.91|2797.49|2789.79|2797.61|2789.91|2797|2789.3|33
1647536080000|2022-03-17 16:54:40|2797.53|2789.83|2798.04|2790.34|2798.08|2790.38|2797.53|2789.83|20
1647536090000|2022-03-17 16:54:50|2798.03|2790.33|2797.8|2790.1|2798.07|2790.37|2797.69|2789.99|24
1647536100000|2022-03-17 16:55:00|2797.78|2790.08|2798.15|2790.45|2798.52|2790.82|2797.41|2789.71|25
1647536110000|2022-03-17 16:55:10|2798.16|2790.46|2799.15|2791.45|2799.66|2791.96|2798.16|2790.46|33
1647536120000|2022-03-17 16:55:20|2799.12|2791.42|2798.63|2790.93|2799.39|2791.69|2798.25|2790.55|33
1647536130000|2022-03-17 16:55:30|2798.23|2790.53|2797.71|2790.01|2798.23|2790.53|2797.71|2790.01|25
1647536140000|2022-03-17 16:55:40|2798.12|2790.42|2797.53|2789.83|2798.12|2790.42|2797.53|2789.83|24
1647536150000|2022-03-17 16:55:50|2797.54|2789.84|2798.31|2790.61|2798.53|2790.83|2797.52|2789.82|28
1647536160000|2022-03-17 16:56:00|2798.33|2790.63|2797.99|2790.29|2798.33|2790.63|2797.68|2789.98|27
1647536170000|2022-03-17 16:56:10|2798.01|2790.31|2798.56|2790.86|2798.58|2790.88|2798.01|2790.31|31
1647536180000|2022-03-17 16:56:20|2798.57|2790.87|2800.42|2792.72|2800.42|2792.72|2798.27|2790.57|27
1647536190000|2022-03-17 16:56:30|2799.92|2792.22|2799.19|2791.49|2800.6|2792.9|2799.02|2791.32|34
1647536200000|2022-03-17 16:56:40|2799.15|2791.45|2799.21|2791.51|2799.51|2791.81|2799.03|2791.33|35
1647536210000|2022-03-17 16:56:50|2799.19|2791.49|2798.48|2790.78|2799.2|2791.5|2798.37|2790.67|30
1647536220000|2022-03-17 16:57:00|2798.32|2790.62|2797.61|2789.91|2798.49|2790.79|2797.51|2789.81|20
1647536230000|2022-03-17 16:57:10|2797.94|2790.24|2797.15|2789.45|2797.94|2790.24|2796.53|2788.83|29
1647536240000|2022-03-17 16:57:20|2797.08|2789.38|2797.96|2790.26|2797.99|2790.29|2797.06|2789.36|29
1647536250000|2022-03-17 16:57:30|2797.97|2790.27|2797.93|2790.23|2798.06|2790.36|2796.02|2788.32|37
1647536260000|2022-03-17 16:57:40|2797.78|2790.08|2797.54|2789.84|2798.25|2790.55|2797.52|2789.82|25
1647536270000|2022-03-17 16:57:50|2797.46|2789.76|2797.08|2789.38|2797.52|2789.82|2796.98|2789.28|29
1647536280000|2022-03-17 16:58:00|2797.22|2789.52|2797.76|2790.06|2798.16|2790.46|2797.17|2789.47|33
1647536290000|2022-03-17 16:58:10|2797.74|2790.04|2796.91|2789.21|2797.74|2790.04|2796.68|2788.98|31
1647536300000|2022-03-17 16:58:20|2796.82|2789.12|2796.15|2788.45|2796.93|2789.23|2795.85|2788.15|35
1647536310000|2022-03-17 16:58:30|2796.38|2788.68|2799.97|2792.27|2799.97|2792.27|2796.38|2788.68|38
1647536320000|2022-03-17 16:58:40|2799.7|2792|2798.93|2791.23|2799.93|2792.23|2798.39|2790.69|36
1647536330000|2022-03-17 16:58:50|2798.51|2790.81|2798.19|2790.49|2798.94|2791.24|2798.17|2790.47|31
1647536340000|2022-03-17 16:59:00|2798.13|2790.43|2798.76|2791.06|2799.4|2791.7|2798.11|2790.41|35
1647536350000|2022-03-17 16:59:10|2798.84|2791.14|2799.18|2791.48|2799.21|2791.51|2798.81|2791.11|23
1647536360000|2022-03-17 16:59:20|2799.17|2791.47|2800.11|2792.41|2800.11|2792.41|2798.6|2790.9|30
1647536370000|2022-03-17 16:59:30|2800.04|2792.34|2800.32|2792.62|2801.26|2793.56|2799.91|2792.21|37
1647536380000|2022-03-17 16:59:40|2800.18|2792.48|2800.36|2792.66|2800.82|2793.12|2800.09|2792.39|32
1647536390000|2022-03-17 16:59:50|2800.45|2792.75|2800.35|2792.65|2800.93|2793.23|2799.9|2792.2|35
1647536400000|2022-03-17 17:00:00|2800.64|2792.94|2800.58|2792.88|2800.78|2793.08|2800.04|2792.34|34
1647536410000|2022-03-17 17:00:10|2800.15|2792.45|2801.85|2794.15|2801.85|2794.15|2800.15|2792.45|33
1647536420000|2022-03-17 17:00:20|2801.89|2794.19|2801.19|2793.49|2801.89|2794.19|2800.99|2793.29|34
1647536430000|2022-03-17 17:00:30|2801.51|2793.81|2801.97|2794.27|2802.31|2794.61|2801.24|2793.54|34
1647536440000|2022-03-17 17:00:40|2802.09|2794.39|2800.71|2793.01|2802.09|2794.39|2800.52|2792.82|33
1647536450000|2022-03-17 17:00:50|2800.42|2792.72|2800.24|2792.54|2800.88|2793.18|2799.95|2792.25|32
1647536460000|2022-03-17 17:01:00|2800.08|2792.38|2800.08|2792.38|2800.47|2792.77|2799.56|2791.86|37
1647536470000|2022-03-17 17:01:10|2800.17|2792.47|2799.75|2792.05|2800.97|2793.27|2799.75|2792.05|31
1647536480000|2022-03-17 17:01:20|2799.65|2791.95|2799.92|2792.22|2799.92|2792.22|2799.29|2791.59|33
1647536490000|2022-03-17 17:01:30|2799.91|2792.21|2799.55|2791.85|2799.97|2792.27|2799.44|2791.74|33
1647536500000|2022-03-17 17:01:40|2799.51|2791.81|2799.64|2791.94|2799.67|2791.97|2799.51|2791.81|26
1647536510000|2022-03-17 17:01:50|2799.62|2791.92|2799.41|2791.71|2799.68|2791.98|2799.36|2791.66|16
1647536520000|2022-03-17 17:02:00|2799.54|2791.84|2798.02|2790.32|2799.61|2791.91|2798.02|2790.32|26
1647536530000|2022-03-17 17:02:10|2797.99|2790.29|2796.83|2789.13|2798.54|2790.84|2796.83|2789.13|37
1647536540000|2022-03-17 17:02:20|2796.88|2789.18|2795.54|2787.84|2796.99|2789.29|2795.44|2787.74|32
1647536550000|2022-03-17 17:02:30|2795.51|2787.81|2796.69|2788.99|2797.26|2789.56|2795.13|2787.43|38
1647536560000|2022-03-17 17:02:40|2796.66|2788.96|2797.22|2789.52|2797.49|2789.79|2796.51|2788.81|30
1647536570000|2022-03-17 17:02:50|2797.49|2789.79|2797.93|2790.23|2797.97|2790.27|2797.39|2789.69|28
1647536580000|2022-03-17 17:03:00|2797.88|2790.18|2797.86|2790.16|2797.88|2790.18|2797.5|2789.8|32
1647536590000|2022-03-17 17:03:10|2797.83|2790.13|2797.87|2790.17|2798|2790.3|2797.51|2789.81|31
1647536600000|2022-03-17 17:03:20|2798|2790.3|2797.4|2789.7|2798|2790.3|2797.32|2789.62|33
1647536610000|2022-03-17 17:03:30|2797.42|2789.72|2797.34|2789.64|2797.88|2790.18|2797.34|2789.64|29
1647536620000|2022-03-17 17:03:40|2797.32|2789.62|2797.13|2789.43|2797.47|2789.77|2796.87|2789.17|31
1647536630000|2022-03-17 17:03:50|2797.14|2789.44|2798.26|2790.56|2798.26|2790.56|2797.08|2789.38|32
1647536640000|2022-03-17 17:04:00|2798.12|2790.42|2798.11|2790.41|2798.43|2790.73|2797.75|2790.05|36
1647536650000|2022-03-17 17:04:10|2798.52|2790.82|2799.97|2792.27|2800.7|2793|2797.94|2790.24|36
1647536660000|2022-03-17 17:04:20|2799.92|2792.22|2799.24|2791.54|2800.12|2792.42|2799.16|2791.46|36
1647536670000|2022-03-17 17:04:30|2799.26|2791.56|2798.98|2791.28|2799.37|2791.67|2798.95|2791.25|37
1647536680000|2022-03-17 17:04:40|2798.97|2791.27|2799.26|2791.56|2799.26|2791.56|2798.28|2790.58|29
1647536690000|2022-03-17 17:04:50|2799.33|2791.63|2799.29|2791.59|2799.5|2791.8|2799.24|2791.54|23
1647536700000|2022-03-17 17:05:00|2799.22|2791.52|2800.11|2792.41|2800.27|2792.57|2799.22|2791.52|34
1647536710000|2022-03-17 17:05:10|2799.88|2792.18|2800.52|2792.82|2800.52|2792.82|2799.6|2791.9|30
1647536720000|2022-03-17 17:05:20|2800.5|2792.8|2800.69|2792.99|2800.87|2793.17|2800.41|2792.71|26
1647536730000|2022-03-17 17:05:30|2800.86|2793.16|2800.93|2793.23|2800.93|2793.23|2800.68|2792.98|27
1647536740000|2022-03-17 17:05:40|2800.94|2793.24|2800.87|2793.17|2801.25|2793.55|2800.76|2793.06|34
1647536750000|2022-03-17 17:05:50|2800.84|2793.14|2801.23|2793.53|2801.55|2793.85|2800.74|2793.04|35
1647536760000|2022-03-17 17:06:00|2801.18|2793.48|2800.44|2792.74|2801.36|2793.66|2800.34|2792.64|29
1647536770000|2022-03-17 17:06:10|2800.42|2792.72|2799.28|2791.58|2800.44|2792.74|2798.68|2790.98|22
1647536780000|2022-03-17 17:06:20|2799.23|2791.53|2798.75|2791.05|2799.32|2791.62|2798.68|2790.98|29
1647536790000|2022-03-17 17:06:30|2798.77|2791.07|2798.14|2790.44|2798.77|2791.07|2797.4|2789.7|34
1647536800000|2022-03-17 17:06:40|2798.19|2790.49|2799.01|2791.31|2799.01|2791.31|2798.19|2790.49|32
1647536810000|2022-03-17 17:06:50|2798.97|2791.27|2798.25|2790.55|2799.06|2791.36|2798.25|2790.55|29
1647536820000|2022-03-17 17:07:00|2798.34|2790.64|2798.3|2790.6|2798.59|2790.89|2798.22|2790.52|27
1647536830000|2022-03-17 17:07:10|2798.28|2790.58|2797.25|2789.55|2798.28|2790.58|2797.17|2789.47|30
1647536840000|2022-03-17 17:07:20|2797.28|2789.58|2797.87|2790.17|2798.06|2790.36|2797.24|2789.54|30
1647536850000|2022-03-17 17:07:30|2797.86|2790.16|2798.48|2790.78|2798.48|2790.78|2797.79|2790.09|33
1647536860000|2022-03-17 17:07:40|2798.55|2790.85|2797.77|2790.07|2798.57|2790.87|2797.76|2790.06|30
1647536870000|2022-03-17 17:07:50|2797.87|2790.17|2797.7|2790|2797.96|2790.26|2797.62|2789.92|35
1647536880000|2022-03-17 17:08:00|2797.73|2790.03|2797.3|2789.6|2797.76|2790.06|2797.3|2789.6|18
1647536890000|2022-03-17 17:08:10|2797.31|2789.61|2797.39|2789.69|2797.8|2790.1|2797.29|2789.59|30
1647536900000|2022-03-17 17:08:20|2797.66|2789.96|2797.36|2789.66|2797.73|2790.03|2797.19|2789.49|29
1647536910000|2022-03-17 17:08:30|2797.37|2789.67|2797.29|2789.59|2797.52|2789.82|2797.28|2789.58|11
1647536920000|2022-03-17 17:08:40|2797.51|2789.81|2796.4|2788.7|2797.51|2789.81|2795.9|2788.2|36
1647536930000|2022-03-17 17:08:50|2796.55|2788.85|2796.66|2788.96|2797.17|2789.47|2796.4|2788.7|31
1647536940000|2022-03-17 17:09:00|2796.69|2788.99|2797.44|2789.74|2797.66|2789.96|2796.57|2788.87|35
1647536950000|2022-03-17 17:09:10|2797.41|2789.71|2796.8|2789.1|2797.41|2789.71|2796.8|2789.1|33
1647536960000|2022-03-17 17:09:20|2796.28|2788.58|2795.45|2787.75|2796.62|2788.92|2795.45|2787.75|37
1647536970000|2022-03-17 17:09:30|2795.46|2787.76|2794.36|2786.66|2795.64|2787.94|2794.12|2786.42|31
1647536980000|2022-03-17 17:09:40|2794.37|2786.67|2793.5|2785.8|2794.46|2786.76|2793.48|2785.78|33
1647536990000|2022-03-17 17:09:50|2793.43|2785.73|2794.14|2786.44|2794.45|2786.75|2792.95|2785.25|35
1647537000000|2022-03-17 17:10:00|2794.15|2786.45|2793.49|2785.79|2794.15|2786.45|2792.8|2785.1|35
1647537010000|2022-03-17 17:10:10|2793.41|2785.71|2793.15|2785.45|2793.61|2785.91|2792.75|2785.05|36
1647537020000|2022-03-17 17:10:20|2793.09|2785.39|2791.82|2784.12|2793.36|2785.66|2791.8|2784.1|37
1647537030000|2022-03-17 17:10:30|2791.2|2783.5|2791.3|2783.6|2791.59|2783.89|2788.59|2780.89|40
1647537040000|2022-03-17 17:10:40|2791.34|2783.64|2790.99|2783.29|2791.37|2783.67|2790.12|2782.42|36
1647537050000|2022-03-17 17:10:50|2791.24|2783.54|2790.82|2783.12|2791.24|2783.54|2790.59|2782.89|34
1647537060000|2022-03-17 17:11:00|2790.84|2783.14|2790.64|2782.94|2791.53|2783.83|2790.64|2782.94|35
1647537070000|2022-03-17 17:11:10|2790.62|2782.92|2790.67|2782.97|2790.77|2783.07|2790|2782.3|31
1647537080000|2022-03-17 17:11:20|2790.89|2783.19|2791.75|2784.05|2791.89|2784.19|2790.73|2783.03|32
1647537090000|2022-03-17 17:11:30|2791.74|2784.04|2792.93|2785.23|2792.93|2785.23|2791.74|2784.04|33
1647537100000|2022-03-17 17:11:40|2792.9|2785.2|2791.4|2783.7|2792.9|2785.2|2791.35|2783.65|37
1647537110000|2022-03-17 17:11:50|2791.36|2783.66|2791.3|2783.6|2791.48|2783.78|2791.3|2783.6|31
1647537120000|2022-03-17 17:12:00|2791.13|2783.43|2791.11|2783.41|2791.5|2783.8|2790.63|2782.93|32
1647537130000|2022-03-17 17:12:10|2791.17|2783.47|2791.14|2783.44|2791.4|2783.7|2791.01|2783.31|21
1647537140000|2022-03-17 17:12:20|2791.12|2783.42|2786.86|2779.16|2791.31|2783.61|2786.01|2778.31|37
1647537150000|2022-03-17 17:12:30|2786.97|2779.27|2786.31|2778.61|2786.97|2779.27|2785.67|2777.97|33
1647537160000|2022-03-17 17:12:40|2786.34|2778.64|2785.94|2778.24|2786.34|2778.64|2785.83|2778.13|33
1647537170000|2022-03-17 17:12:50|2785.93|2778.23|2784.93|2777.23|2786.26|2778.56|2784.5|2776.8|35
1647537180000|2022-03-17 17:13:00|2784.87|2777.17|2786.2|2778.5|2787.57|2779.87|2784.19|2776.49|40
1647537190000|2022-03-17 17:13:10|2786.19|2778.49|2787.05|2779.35|2787.84|2780.14|2786.19|2778.49|40
1647537200000|2022-03-17 17:13:20|2787.24|2779.54|2784.62|2776.92|2787.37|2779.67|2784.47|2776.77|40
1647537210000|2022-03-17 17:13:30|2784.63|2776.93|2784.23|2776.53|2785.84|2778.14|2784.18|2776.48|39
1647537220000|2022-03-17 17:13:40|2784.28|2776.58|2782.7|2775|2784.28|2776.58|2782.13|2774.43|39
1647537230000|2022-03-17 17:13:50|2782.99|2775.29|2784.79|2777.09|2784.8|2777.1|2782.68|2774.98|38
1647537240000|2022-03-17 17:14:00|2784.83|2777.13|2784.7|2777|2785.18|2777.48|2784.5|2776.8|25
1647537250000|2022-03-17 17:14:10|2784.69|2776.99|2782.53|2774.83|2784.96|2777.26|2782.42|2774.72|34
1647537260000|2022-03-17 17:14:20|2782.58|2774.88|2782.09|2774.39|2782.58|2774.88|2781.96|2774.26|34
1647537270000|2022-03-17 17:14:30|2782.07|2774.37|2779.55|2771.85|2782.3|2774.6|2779.21|2771.51|36
1647537280000|2022-03-17 17:14:40|2779.64|2771.94|2781.61|2773.91|2781.91|2774.21|2779.26|2771.56|40
1647537290000|2022-03-17 17:14:50|2781.58|2773.88|2784.06|2776.36|2784.06|2776.36|2781.54|2773.84|36
1647537300000|2022-03-17 17:15:00|2784.42|2776.72|2786.51|2778.81|2786.74|2779.04|2783.66|2775.96|38
1647537310000|2022-03-17 17:15:10|2786.67|2778.97|2784.77|2777.07|2787.33|2779.63|2784.73|2777.03|37
1647537320000|2022-03-17 17:15:20|2784.8|2777.1|2783.82|2776.12|2785|2777.3|2783.49|2775.79|34
1647537330000|2022-03-17 17:15:30|2783.79|2776.09|2783.1|2775.4|2784.18|2776.48|2783.05|2775.35|38
1647537340000|2022-03-17 17:15:40|2783.11|2775.41|2784.53|2776.83|2785.01|2777.31|2783.06|2775.36|38
1647537350000|2022-03-17 17:15:50|2784.71|2777.01|2784.92|2777.22|2785.28|2777.58|2784.05|2776.35|32
1647537360000|2022-03-17 17:16:00|2784.93|2777.23|2784.9|2777.2|2785.6|2777.9|2784.24|2776.54|33
1647537370000|2022-03-17 17:16:10|2784.79|2777.09|2786.31|2778.61|2786.57|2778.87|2784.74|2777.04|37
1647537380000|2022-03-17 17:16:20|2786.36|2778.66|2787.08|2779.38|2787.58|2779.88|2786.36|2778.66|35
1647537390000|2022-03-17 17:16:30|2787.09|2779.39|2787.35|2779.65|2787.57|2779.87|2786.65|2778.95|35
1647537400000|2022-03-17 17:16:40|2787.34|2779.64|2789.15|2781.45|2789.15|2781.45|2787.12|2779.42|39
1647537410000|2022-03-17 17:16:50|2789.04|2781.34|2790.9|2783.2|2791.32|2783.62|2789.04|2781.34|38
1647537420000|2022-03-17 17:17:00|2790.93|2783.23|2792.52|2784.82|2792.61|2784.91|2790.93|2783.23|36
1647537430000|2022-03-17 17:17:10|2792.82|2785.12|2791.73|2784.03|2792.84|2785.14|2791.62|2783.92|34
1647537440000|2022-03-17 17:17:20|2791.57|2783.87|2792.28|2784.58|2792.43|2784.73|2790.2|2782.5|38
1647537450000|2022-03-17 17:17:30|2792.14|2784.44|2791.94|2784.24|2792.16|2784.46|2791.63|2783.93|28
1647537460000|2022-03-17 17:17:40|2792.04|2784.34|2792.42|2784.72|2792.42|2784.72|2791.79|2784.09|30
1647537470000|2022-03-17 17:17:50|2792.41|2784.71|2793.38|2785.68|2793.42|2785.72|2792.33|2784.63|34
1647537480000|2022-03-17 17:18:00|2793.45|2785.75|2792.82|2785.12|2793.56|2785.86|2792.8|2785.1|28
1647537490000|2022-03-17 17:18:10|2792.85|2785.15|2792.06|2784.36|2792.85|2785.15|2791.17|2783.47|32
1647537500000|2022-03-17 17:18:20|2791.7|2784|2792.86|2785.16|2793.36|2785.66|2791.65|2783.95|34
1647537510000|2022-03-17 17:18:30|2792.85|2785.15|2793.06|2785.36|2793.37|2785.67|2792.51|2784.81|37
1647537520000|2022-03-17 17:18:40|2792.98|2785.28|2793.57|2785.87|2793.73|2786.03|2792.98|2785.28|27
1647537530000|2022-03-17 17:18:50|2793.61|2785.91|2793.7|2786|2793.81|2786.11|2793.48|2785.78|30
1647537540000|2022-03-17 17:19:00|2793.59|2785.89|2794.12|2786.42|2794.19|2786.49|2793.43|2785.73|31
1647537550000|2022-03-17 17:19:10|2794.15|2786.45|2794.09|2786.39|2794.28|2786.58|2793.82|2786.12|30
1647537560000|2022-03-17 17:19:20|2793.96|2786.26|2794.15|2786.45|2794.27|2786.57|2793.96|2786.26|20
1647537570000|2022-03-17 17:19:30|2794.16|2786.46|2795.01|2787.31|2795.02|2787.32|2794.12|2786.42|19
1647537580000|2022-03-17 17:19:40|2795.05|2787.35|2794.73|2787.03|2795.4|2787.7|2794.45|2786.75|26
1647537590000|2022-03-17 17:19:50|2794.6|2786.9|2795.15|2787.45|2795.61|2787.91|2794.6|2786.9|31
1647537600000|2022-03-17 17:20:00|2794.9|2787.2|2794.83|2787.13|2795.7|2788|2794.61|2786.91|34
1647537610000|2022-03-17 17:20:10|2795.06|2787.36|2795.31|2787.61|2795.56|2787.86|2794.62|2786.92|30
1647537620000|2022-03-17 17:20:20|2794.8|2787.1|2795.76|2788.06|2796.26|2788.56|2794.8|2787.1|36
1647537630000|2022-03-17 17:20:30|2795.47|2787.77|2795.47|2787.77|2795.77|2788.07|2795.42|2787.72|23
1647537640000|2022-03-17 17:20:40|2795.45|2787.75|2796.78|2789.08|2796.84|2789.14|2795.3|2787.6|30
1647537650000|2022-03-17 17:20:50|2796.79|2789.09|2797.5|2789.8|2797.5|2789.8|2796.79|2789.09|35
1647537660000|2022-03-17 17:21:00|2797.51|2789.81|2796.08|2788.38|2797.51|2789.81|2796.04|2788.34|37
1647537670000|2022-03-17 17:21:10|2796.07|2788.37|2793.6|2785.9|2796.15|2788.45|2793.6|2785.9|39
1647537680000|2022-03-17 17:21:20|2793.57|2785.87|2793.58|2785.88|2793.88|2786.18|2793.23|2785.53|33
1647537690000|2022-03-17 17:21:30|2793.53|2785.83|2794.39|2786.69|2794.73|2787.03|2793.3|2785.6|34
1647537700000|2022-03-17 17:21:40|2794.65|2786.95|2793.69|2785.99|2794.66|2786.96|2793.67|2785.97|35
1647537710000|2022-03-17 17:21:50|2793.62|2785.92|2793.76|2786.06|2793.97|2786.27|2793.41|2785.71|35
1647537720000|2022-03-17 17:22:00|2793.66|2785.96|2793.46|2785.76|2793.91|2786.21|2793.3|2785.6|35
1647537730000|2022-03-17 17:22:10|2793.43|2785.73|2792.92|2785.22|2793.43|2785.73|2792.07|2784.37|35
1647537740000|2022-03-17 17:22:20|2792.83|2785.13|2795.7|2788|2795.91|2788.21|2792.83|2785.13|33
1647537750000|2022-03-17 17:22:30|2795.74|2788.04|2796.67|2788.97|2796.67|2788.97|2795.74|2788.04|31
1647537760000|2022-03-17 17:22:40|2796.57|2788.87|2796.58|2788.88|2796.73|2789.03|2796.09|2788.39|32
1647537770000|2022-03-17 17:22:50|2796.54|2788.84|2796.46|2788.76|2796.63|2788.93|2796.21|2788.51|33
1647537780000|2022-03-17 17:23:00|2796.48|2788.78|2795.67|2787.97|2796.53|2788.83|2795.27|2787.57|27
1647537790000|2022-03-17 17:23:10|2795.7|2788|2795.85|2788.15|2795.85|2788.15|2795.68|2787.98|19
1647537800000|2022-03-17 17:23:20|2795.76|2788.06|2796.29|2788.59|2796.51|2788.81|2795.74|2788.04|18
1647537810000|2022-03-17 17:23:30|2796.3|2788.6|2795.57|2787.87|2796.39|2788.69|2795.42|2787.72|32
1647537820000|2022-03-17 17:23:40|2795.6|2787.9|2795.52|2787.82|2795.88|2788.18|2794.94|2787.24|33
1647537830000|2022-03-17 17:23:50|2795.61|2787.91|2796.13|2788.43|2796.48|2788.78|2795.61|2787.91|32
1647537840000|2022-03-17 17:24:00|2796.02|2788.32|2796.4|2788.7|2796.75|2789.05|2796.02|2788.32|34
1647537850000|2022-03-17 17:24:10|2796.77|2789.07|2796.1|2788.4|2796.77|2789.07|2795.93|2788.23|33
1647537860000|2022-03-17 17:24:20|2796.17|2788.47|2796.35|2788.65|2796.39|2788.69|2796.08|2788.38|27
1647537870000|2022-03-17 17:24:30|2796.38|2788.68|2796.94|2789.24|2797|2789.3|2796.24|2788.54|37
1647537880000|2022-03-17 17:24:40|2796.97|2789.27|2797.31|2789.61|2797.5|2789.8|2796.62|2788.92|31
1647537890000|2022-03-17 17:24:50|2797.19|2789.49|2797.24|2789.54|2797.42|2789.72|2796.99|2789.29|35
1647537900000|2022-03-17 17:25:00|2796.88|2789.18|2798.04|2790.34|2798.04|2790.34|2796.77|2789.07|30
1647537910000|2022-03-17 17:25:10|2798.02|2790.32|2797.32|2789.62|2798.02|2790.32|2796.97|2789.27|33
1647537920000|2022-03-17 17:25:20|2797.41|2789.71|2797.42|2789.72|2797.51|2789.81|2796.87|2789.17|20
1647537930000|2022-03-17 17:25:30|2797.11|2789.41|2797.37|2789.67|2797.53|2789.83|2797.04|2789.34|24
1647537940000|2022-03-17 17:25:40|2797.44|2789.74|2798.02|2790.32|2798.52|2790.82|2797.07|2789.37|29
1647537950000|2022-03-17 17:25:50|2798|2790.3|2797.78|2790.08|2798.01|2790.31|2797.47|2789.77|30
1647537960000|2022-03-17 17:26:00|2797.71|2790.01|2798.25|2790.55|2798.35|2790.65|2797.51|2789.81|35
1647537970000|2022-03-17 17:26:10|2798.3|2790.6|2798.52|2790.82|2798.73|2791.03|2798.16|2790.46|23
1647537980000|2022-03-17 17:26:20|2798.61|2790.91|2799.43|2791.73|2799.74|2792.04|2798.6|2790.9|31
1647537990000|2022-03-17 17:26:30|2799.47|2791.77|2799.79|2792.09|2799.9|2792.2|2798.63|2790.93|31
1647538000000|2022-03-17 17:26:40|2799.75|2792.05|2800.06|2792.36|2800.4|2792.7|2799.38|2791.68|34
1647538010000|2022-03-17 17:26:50|2799.8|2792.1|2799.83|2792.13|2800.13|2792.43|2799.54|2791.84|33
1647538020000|2022-03-17 17:27:00|2800.07|2792.37|2801.26|2793.56|2801.26|2793.56|2799.59|2791.89|33
1647538030000|2022-03-17 17:27:10|2801.27|2793.57|2800.58|2792.88|2801.35|2793.65|2800.32|2792.62|29
1647538040000|2022-03-17 17:27:20|2800.46|2792.76|2801.94|2794.24|2802.24|2794.54|2800.46|2792.76|37
1647538050000|2022-03-17 17:27:30|2801.95|2794.25|2802.05|2794.35|2802.07|2794.37|2801.3|2793.6|31
1647538060000|2022-03-17 17:27:40|2801.72|2794.02|2801.99|2794.29|2802.05|2794.35|2801.21|2793.51|34
1647538070000|2022-03-17 17:27:50|2801.98|2794.28|2801.82|2794.12|2802.06|2794.36|2801.68|2793.98|31
1647538080000|2022-03-17 17:28:00|2801.85|2794.15|2801.95|2794.25|2802.27|2794.57|2801.85|2794.15|31
1647538090000|2022-03-17 17:28:10|2801.92|2794.22|2801.51|2793.81|2802.42|2794.72|2801.34|2793.64|35
1647538100000|2022-03-17 17:28:20|2801.52|2793.82|2801.7|2794|2802.09|2794.39|2801.44|2793.74|34
1647538110000|2022-03-17 17:28:30|2801.76|2794.06|2802.92|2795.22|2803.39|2795.69|2801.76|2794.06|34
1647538120000|2022-03-17 17:28:40|2802.96|2795.26|2802.65|2794.95|2803.58|2795.88|2802.25|2794.55|37
1647538130000|2022-03-17 17:28:50|2802.7|2795|2802.83|2795.13|2802.98|2795.28|2802.63|2794.93|31
1647538140000|2022-03-17 17:29:00|2802.84|2795.14|2803.2|2795.5|2803.28|2795.58|2802.84|2795.14|36
1647538150000|2022-03-17 17:29:10|2802.99|2795.29|2803.96|2796.26|2807.57|2799.87|2802.95|2795.25|36
1647538160000|2022-03-17 17:29:20|2804.71|2797.01|2805.22|2797.52|2805.52|2797.82|2804.64|2796.94|36
1647538170000|2022-03-17 17:29:30|2805.33|2797.63|2804.97|2797.27|2805.64|2797.94|2804.87|2797.17|31
1647538180000|2022-03-17 17:29:40|2804.99|2797.29|2803.47|2795.77|2805.12|2797.42|2803.35|2795.65|35
1647538190000|2022-03-17 17:29:50|2803.46|2795.76|2803.08|2795.38|2803.46|2795.76|2802.73|2795.03|30
1647538200000|2022-03-17 17:30:00|2803.05|2795.35|2803.67|2795.97|2803.79|2796.09|2803.05|2795.35|28
1647538210000|2022-03-17 17:30:10|2803.66|2795.96|2803.44|2795.74|2803.78|2796.08|2802.33|2794.63|29
1647538220000|2022-03-17 17:30:20|2803.46|2795.76|2802.52|2794.82|2803.46|2795.76|2802.09|2794.39|33
1647538230000|2022-03-17 17:30:30|2802.53|2794.83|2802.86|2795.16|2803.09|2795.39|2802.51|2794.81|31
1647538240000|2022-03-17 17:30:40|2802.99|2795.29|2804.06|2796.36|2804.06|2796.36|2802.62|2794.92|31
1647538250000|2022-03-17 17:30:50|2804.2|2796.5|2805.12|2797.42|2805.2|2797.5|2804.2|2796.5|26
1647538260000|2022-03-17 17:31:00|2805.3|2797.6|2805.45|2797.75|2805.65|2797.95|2805.3|2797.6|32
1647538270000|2022-03-17 17:31:10|2805.41|2797.71|2804.95|2797.25|2805.64|2797.94|2804.31|2796.61|36
1647538280000|2022-03-17 17:31:20|2804.98|2797.28|2804.67|2796.97|2805.1|2797.4|2804.31|2796.61|29
1647538290000|2022-03-17 17:31:30|2804.51|2796.81|2804.31|2796.61|2804.86|2797.16|2804.14|2796.44|36
1647538300000|2022-03-17 17:31:40|2804.29|2796.59|2804.17|2796.47|2804.56|2796.86|2804.13|2796.43|28
1647538310000|2022-03-17 17:31:50|2804.22|2796.52|2803.5|2795.8|2804.23|2796.53|2803.15|2795.45|37
1647538320000|2022-03-17 17:32:00|2803.25|2795.55|2803.67|2795.97|2803.67|2795.97|2803.19|2795.49|21
1647538330000|2022-03-17 17:32:10|2803.39|2795.69|2803.71|2796.01|2803.71|2796.01|2803.18|2795.48|23
1647538340000|2022-03-17 17:32:20|2803.66|2795.96|2803.76|2796.06|2803.82|2796.12|2802.92|2795.22|32
1647538350000|2022-03-17 17:32:30|2803.77|2796.07|2803.62|2795.92|2803.77|2796.07|2803.28|2795.58|30
1647538360000|2022-03-17 17:32:40|2803.56|2795.86|2802.88|2795.18|2803.56|2795.86|2802.47|2794.77|33
1647538370000|2022-03-17 17:32:50|2802.93|2795.23|2802.49|2794.79|2803.23|2795.53|2802.47|2794.77|32
1647538380000|2022-03-17 17:33:00|2802.52|2794.82|2801.66|2793.96|2802.62|2794.92|2801.66|2793.96|32
1647538390000|2022-03-17 17:33:10|2802.42|2794.72|2803.67|2795.97|2803.67|2795.97|2802.3|2794.6|33
1647538400000|2022-03-17 17:33:20|2803.61|2795.91|2803.72|2796.02|2804.01|2796.31|2803.15|2795.45|34
1647538410000|2022-03-17 17:33:30|2803.6|2795.9|2802.79|2795.09|2803.89|2796.19|2802.74|2795.04|27
1647538420000|2022-03-17 17:33:40|2802.81|2795.11|2802.69|2794.99|2803.02|2795.32|2802.65|2794.95|33
1647538430000|2022-03-17 17:33:50|2802.63|2794.93|2802.54|2794.84|2803.1|2795.4|2802.35|2794.65|34
1647538440000|2022-03-17 17:34:00|2802.64|2794.94|2802.66|2794.96|2802.9|2795.2|2802.28|2794.58|31
1647538450000|2022-03-17 17:34:10|2802.83|2795.13|2802.24|2794.54|2802.83|2795.13|2802.22|2794.52|30
1647538460000|2022-03-17 17:34:20|2802.23|2794.53|2801.38|2793.68|2802.34|2794.64|2801.29|2793.59|29
1647538470000|2022-03-17 17:34:30|2801.33|2793.63|2801.66|2793.96|2802.66|2794.96|2801.33|2793.63|34
1647538480000|2022-03-17 17:34:40|2801.51|2793.81|2801.42|2793.72|2802|2794.3|2800.92|2793.22|37
1647538490000|2022-03-17 17:34:50|2801.4|2793.7|2801.11|2793.41|2801.59|2793.89|2801.03|2793.33|29
1647538500000|2022-03-17 17:35:00|2801.1|2793.4|2800.82|2793.12|2801.6|2793.9|2800.34|2792.64|36
1647538510000|2022-03-17 17:35:10|2800.76|2793.06|2800.41|2792.71|2801.1|2793.4|2800.41|2792.71|23
1647538520000|2022-03-17 17:35:20|2800.45|2792.75|2800.65|2792.95|2800.66|2792.96|2800.39|2792.69|20
1647538530000|2022-03-17 17:35:30|2800.69|2792.99|2800.85|2793.15|2800.91|2793.21|2800.38|2792.68|29
1647538540000|2022-03-17 17:35:40|2800.86|2793.16|2800.85|2793.15|2800.92|2793.22|2800.62|2792.92|18
1647538550000|2022-03-17 17:35:50|2800.9|2793.2|2801.16|2793.46|2801.34|2793.64|2800.62|2792.92|31
1647538560000|2022-03-17 17:36:00|2801.12|2793.42|2801.77|2794.07|2801.92|2794.22|2801.12|2793.42|31
1647538570000|2022-03-17 17:36:10|2801.65|2793.95|2802.71|2795.01|2802.96|2795.26|2801.65|2793.95|39
1647538580000|2022-03-17 17:36:20|2802.78|2795.08|2802.89|2795.19|2802.9|2795.2|2802.38|2794.68|30
1647538590000|2022-03-17 17:36:30|2802.77|2795.07|2802.74|2795.04|2802.83|2795.13|2801.68|2793.98|35
1647538600000|2022-03-17 17:36:40|2802.76|2795.06|2802.8|2795.1|2802.81|2795.11|2802.42|2794.72|32
1647538610000|2022-03-17 17:36:50|2802.79|2795.09|2802.71|2795.01|2802.93|2795.23|2802.61|2794.91|25
1647538620000|2022-03-17 17:37:00|2802.72|2795.02|2803.03|2795.33|2803.27|2795.57|2802.68|2794.98|25
1647538630000|2022-03-17 17:37:10|2802.9|2795.2|2802.87|2795.17|2804.87|2797.17|2802.01|2794.31|39
1647538640000|2022-03-17 17:37:20|2802.85|2795.15|2802.38|2794.68|2802.92|2795.22|2802.31|2794.61|32
1647538650000|2022-03-17 17:37:30|2802.39|2794.69|2802.46|2794.76|2802.75|2795.05|2802.39|2794.69|28
1647538660000|2022-03-17 17:37:40|2802.44|2794.74|2802.5|2794.8|2802.62|2794.92|2802.38|2794.68|26
1647538670000|2022-03-17 17:37:50|2802.48|2794.78|2801.91|2794.21|2802.64|2794.94|2801.91|2794.21|27
1647538680000|2022-03-17 17:38:00|2801.88|2794.18|2801.48|2793.78|2802.08|2794.38|2801.45|2793.75|31
1647538690000|2022-03-17 17:38:10|2801.49|2793.79|2802.16|2794.46|2802.19|2794.49|2801.48|2793.78|25
1647538700000|2022-03-17 17:38:20|2802.18|2794.48|2801.68|2793.98|2802.18|2794.48|2801.6|2793.9|26
1647538710000|2022-03-17 17:38:30|2801.72|2794.02|2801.65|2793.95|2801.72|2794.02|2801.47|2793.77|35
1647538720000|2022-03-17 17:38:40|2801.59|2793.89|2800.63|2792.93|2801.59|2793.89|2800.61|2792.91|24
1647538730000|2022-03-17 17:38:50|2800.77|2793.07|2800.11|2792.41|2800.77|2793.07|2799.84|2792.14|37
1647538740000|2022-03-17 17:39:00|2800.1|2792.4|2800.01|2792.31|2800.12|2792.42|2799.34|2791.64|33
1647538750000|2022-03-17 17:39:10|2800.07|2792.37|2799.92|2792.22|2800.25|2792.55|2799.28|2791.58|37
1647538760000|2022-03-17 17:39:20|2800.06|2792.36|2800.23|2792.53|2800.23|2792.53|2799.52|2791.82|34
1647538770000|2022-03-17 17:39:30|2800.24|2792.54|2800.12|2792.42|2800.64|2792.94|2800.09|2792.39|29
1647538780000|2022-03-17 17:39:40|2800.24|2792.54|2801.23|2793.53|2801.28|2793.58|2800.24|2792.54|28
1647538790000|2022-03-17 17:39:50|2801.11|2793.41|2801.94|2794.24|2802.07|2794.37|2801.11|2793.41|35
1647538800000|2022-03-17 17:40:00|2802.02|2794.32|2802.49|2794.79|2802.55|2794.85|2801.64|2793.94|33
1647538810000|2022-03-17 17:40:10|2802.38|2794.68|2803.02|2795.32|2803.11|2795.41|2802.34|2794.64|34
1647538820000|2022-03-17 17:40:20|2802.7|2795|2803.5|2795.8|2803.59|2795.89|2802.34|2794.64|29
1647538830000|2022-03-17 17:40:30|2803.28|2795.58|2805.68|2797.98|2805.77|2798.07|2803.28|2795.58|37
1647538840000|2022-03-17 17:40:40|2805.64|2797.94|2806.18|2798.48|2806.52|2798.82|2805.56|2797.86|36
1647538850000|2022-03-17 17:40:50|2806.16|2798.46|2806.47|2798.77|2806.47|2798.77|2806.15|2798.45|30
1647538860000|2022-03-17 17:41:00|2806.48|2798.78|2806.28|2798.58|2806.53|2798.83|2805.94|2798.24|25
1647538870000|2022-03-17 17:41:10|2806.32|2798.62|2807.31|2799.61|2807.41|2799.71|2806.09|2798.39|31
1647538880000|2022-03-17 17:41:20|2807.05|2799.35|2806.8|2799.1|2807.6|2799.9|2806.79|2799.09|26
1647538890000|2022-03-17 17:41:30|2806.66|2798.96|2807.53|2799.83|2807.7|2800|2806.61|2798.91|36
1647538900000|2022-03-17 17:41:40|2807.61|2799.91|2807.69|2799.99|2808.17|2800.47|2807.41|2799.71|33
1647538910000|2022-03-17 17:41:50|2807.44|2799.74|2807.85|2800.15|2808.19|2800.49|2807.09|2799.39|28
1647538920000|2022-03-17 17:42:00|2807.87|2800.17|2807.44|2799.74|2807.87|2800.17|2807.24|2799.54|20
1647538930000|2022-03-17 17:42:10|2807.45|2799.75|2806.88|2799.18|2807.68|2799.98|2806.78|2799.08|24
1647538940000|2022-03-17 17:42:20|2806.82|2799.12|2807.06|2799.36|2807.06|2799.36|2806.82|2799.12|20
1647538950000|2022-03-17 17:42:30|2807.09|2799.39|2807.09|2799.39|2807.17|2799.47|2806.7|2799|25
1647538960000|2022-03-17 17:42:40|2807.08|2799.38|2805.93|2798.23|2807.08|2799.38|2805.93|2798.23|33
1647538970000|2022-03-17 17:42:50|2805.94|2798.24|2805.31|2797.61|2806.05|2798.35|2805.14|2797.44|35
1647538980000|2022-03-17 17:43:00|2805.53|2797.83|2805.76|2798.06|2805.85|2798.15|2805.24|2797.54|36
1647538990000|2022-03-17 17:43:10|2805.78|2798.08|2805.41|2797.71|2806.03|2798.33|2805.36|2797.66|29
1647539000000|2022-03-17 17:43:20|2805.38|2797.68|2803.72|2796.02|2805.38|2797.68|2803.72|2796.02|33
1647539010000|2022-03-17 17:43:30|2804.15|2796.45|2804.09|2796.39|2804.9|2797.2|2803.99|2796.29|36
1647539020000|2022-03-17 17:43:40|2804.23|2796.53|2804.63|2796.93|2805.22|2797.52|2803.92|2796.22|35
1647539030000|2022-03-17 17:43:50|2804.8|2797.1|2805.06|2797.36|2805.68|2797.98|2804.75|2797.05|33
1647539040000|2022-03-17 17:44:00|2805.14|2797.44|2804.8|2797.1|2805.15|2797.45|2804.51|2796.81|31
1647539050000|2022-03-17 17:44:10|2804.76|2797.06|2804.4|2796.7|2804.76|2797.06|2804.03|2796.33|24
1647539060000|2022-03-17 17:44:20|2804.5|2796.8|2804.32|2796.62|2804.5|2796.8|2804.3|2796.6|10
1647539070000|2022-03-17 17:44:30|2804.11|2796.41|2805.03|2797.33|2805.05|2797.35|2804.08|2796.38|26
1647539080000|2022-03-17 17:44:40|2805.08|2797.38|2805.08|2797.38|2805.18|2797.48|2804.9|2797.2|26
1647539090000|2022-03-17 17:44:50|2805.07|2797.37|2804.88|2797.18|2805.07|2797.37|2804.75|2797.05|17
1647539100000|2022-03-17 17:45:00|2804.85|2797.15|2804.84|2797.14|2805.19|2797.49|2804.82|2797.12|30
1647539110000|2022-03-17 17:45:10|2804.76|2797.06|2804.84|2797.14|2805.03|2797.33|2804.73|2797.03|20
1647539120000|2022-03-17 17:45:20|2804.83|2797.13|2805.21|2797.51|2805.49|2797.79|2804.83|2797.13|29
1647539130000|2022-03-17 17:45:30|2805.03|2797.33|2805.74|2798.04|2805.8|2798.1|2805.03|2797.33|28
1647539140000|2022-03-17 17:45:40|2805.42|2797.72|2809.49|2801.79|2810.41|2802.71|2805.22|2797.52|40
1647539150000|2022-03-17 17:45:50|2810|2802.3|2810|2802.3|2810.48|2802.78|2809.75|2802.05|35
1647539160000|2022-03-17 17:46:00|2809.97|2802.27|2808.5|2800.8|2809.97|2802.27|2808.46|2800.76|38
1647539170000|2022-03-17 17:46:10|2808.47|2800.77|2809.63|2801.93|2809.63|2801.93|2808.44|2800.74|32
1647539180000|2022-03-17 17:46:20|2809.69|2801.99|2809.83|2802.13|2810.07|2802.37|2809.69|2801.99|37
1647539190000|2022-03-17 17:46:30|2809.79|2802.09|2809.7|2802|2809.83|2802.13|2809.61|2801.91|26
1647539200000|2022-03-17 17:46:40|2809.71|2802.01|2810.03|2802.33|2810.07|2802.37|2809.71|2802.01|27
1647539210000|2022-03-17 17:46:50|2810.02|2802.32|2810.01|2802.31|2810.17|2802.47|2809.94|2802.24|24
1647539220000|2022-03-17 17:47:00|2810.08|2802.38|2810.13|2802.43|2810.18|2802.48|2810.05|2802.35|29
1647539230000|2022-03-17 17:47:10|2810.17|2802.47|2810.29|2802.59|2810.31|2802.61|2810.14|2802.44|25
1647539240000|2022-03-17 17:47:20|2810.3|2802.6|2809.51|2801.81|2810.53|2802.83|2809.47|2801.77|33
1647539250000|2022-03-17 17:47:30|2809.47|2801.77|2809.44|2801.74|2809.84|2802.14|2809.24|2801.54|30
1647539260000|2022-03-17 17:47:40|2809.47|2801.77|2809.79|2802.09|2809.79|2802.09|2809.26|2801.56|19
1647539270000|2022-03-17 17:47:50|2809.77|2802.07|2809.88|2802.18|2809.88|2802.18|2809.71|2802.01|28
1647539280000|2022-03-17 17:48:00|2809.84|2802.14|2809.36|2801.66|2809.84|2802.14|2809.27|2801.57|31
1647539290000|2022-03-17 17:48:10|2809.38|2801.68|2810.2|2802.5|2810.31|2802.61|2809.37|2801.67|29
1647539300000|2022-03-17 17:48:20|2810.19|2802.49|2811.79|2804.09|2811.79|2804.09|2809.9|2802.2|31
1647539310000|2022-03-17 17:48:30|2812.06|2804.36|2812.44|2804.74|2812.53|2804.83|2810.4|2802.7|30
1647539320000|2022-03-17 17:48:40|2812.52|2804.82|2812.51|2804.81|2813.31|2805.61|2812.11|2804.41|36
1647539330000|2022-03-17 17:48:50|2812.52|2804.82|2812.96|2805.26|2813.1|2805.4|2812.2|2804.5|34
1647539340000|2022-03-17 17:49:00|2812.95|2805.25|2812.97|2805.27|2812.98|2805.28|2812.76|2805.06|28
1647539350000|2022-03-17 17:49:10|2812.96|2805.26|2812.86|2805.16|2812.96|2805.26|2812.83|2805.13|16
1647539360000|2022-03-17 17:49:20|2812.91|2805.21|2812.76|2805.06|2812.98|2805.28|2812.76|2805.06|26
1647539370000|2022-03-17 17:49:30|2812.95|2805.25|2812.74|2805.04|2813.12|2805.42|2812.74|2805.04|18
1647539380000|2022-03-17 17:49:40|2812.65|2804.95|2812.66|2804.96|2812.78|2805.08|2812.65|2804.95|6
1647539390000|2022-03-17 17:49:50|2812.65|2804.95|2812.9|2805.2|2812.9|2805.2|2812.65|2804.95|15
1647539400000|2022-03-17 17:50:00|2812.78|2805.08|2812.94|2805.24|2812.94|2805.24|2812.72|2805.02|13
1647539410000|2022-03-17 17:50:10|2812.95|2805.25|2813.04|2805.34|2813.36|2805.66|2812.94|2805.24|25
1647539420000|2022-03-17 17:50:20|2813.02|2805.32|2813.12|2805.42|2813.31|2805.61|2812.95|2805.25|29
1647539430000|2022-03-17 17:50:30|2813.15|2805.45|2813.44|2805.74|2813.68|2805.98|2813.15|2805.45|12
1647539440000|2022-03-17 17:50:40|2813.23|2805.53|2813.29|2805.59|2813.58|2805.88|2813.21|2805.51|27
1647539450000|2022-03-17 17:50:50|2813.28|2805.58|2813.3|2805.6|2813.53|2805.83|2813.26|2805.56|26
1647539460000|2022-03-17 17:51:00|2813.31|2805.61|2814.49|2806.79|2814.5|2806.8|2813.31|2805.61|31
1647539470000|2022-03-17 17:51:10|2814.53|2806.83|2816.18|2808.48|2816.2|2808.5|2814.17|2806.47|37
1647539480000|2022-03-17 17:51:20|2815.92|2808.22|2816.6|2808.9|2816.89|2809.19|2815.92|2808.22|36
1647539490000|2022-03-17 17:51:30|2816.56|2808.86|2814.17|2806.47|2816.8|2809.1|2814.17|2806.47|33
1647539500000|2022-03-17 17:51:40|2814.28|2806.58|2813.29|2805.59|2814.28|2806.58|2813.29|2805.59|33
1647539510000|2022-03-17 17:51:50|2813.33|2805.63|2814.37|2806.67|2814.63|2806.93|2813.33|2805.63|28
1647539520000|2022-03-17 17:52:00|2814.42|2806.72|2814.87|2807.17|2815.12|2807.42|2814.42|2806.72|27
1647539530000|2022-03-17 17:52:10|2814.88|2807.18|2814.76|2807.06|2814.88|2807.18|2814.56|2806.86|22
1647539540000|2022-03-17 17:52:20|2814.8|2807.1|2815.03|2807.33|2815.11|2807.41|2814.77|2807.07|26
1647539550000|2022-03-17 17:52:30|2815.02|2807.32|2815.41|2807.71|2815.41|2807.71|2814.99|2807.29|31
1647539560000|2022-03-17 17:52:40|2815.43|2807.73|2815.05|2807.35|2815.44|2807.74|2815.01|2807.31|25
1647539570000|2022-03-17 17:52:50|2815.06|2807.36|2814.34|2806.64|2815.07|2807.37|2814.29|2806.59|25
1647539580000|2022-03-17 17:53:00|2814.19|2806.49|2813.2|2805.5|2814.28|2806.58|2813.09|2805.39|37
1647539590000|2022-03-17 17:53:10|2813.17|2805.47|2812.77|2805.07|2813.17|2805.47|2812.76|2805.06|34
1647539600000|2022-03-17 17:53:20|2812.62|2804.92|2813.23|2805.53|2813.42|2805.72|2812.47|2804.77|36
1647539610000|2022-03-17 17:53:30|2813.22|2805.52|2813.29|2805.59|2813.45|2805.75|2813.18|2805.48|17
1647539620000|2022-03-17 17:53:40|2813.27|2805.57|2812.77|2805.07|2813.27|2805.57|2812.55|2804.85|34
1647539630000|2022-03-17 17:53:50|2812.78|2805.08|2811.93|2804.23|2812.88|2805.18|2811.55|2803.85|30
1647539640000|2022-03-17 17:54:00|2811.87|2804.17|2811.94|2804.24|2811.94|2804.24|2811.46|2803.76|28
1647539650000|2022-03-17 17:54:10|2812.08|2804.38|2811.78|2804.08|2812.12|2804.42|2811.66|2803.96|34
1647539660000|2022-03-17 17:54:20|2811.72|2804.02|2811.83|2804.13|2812.11|2804.41|2811.71|2804.01|25
1647539670000|2022-03-17 17:54:30|2811.91|2804.21|2812.13|2804.43|2812.28|2804.58|2811.91|2804.21|32
1647539680000|2022-03-17 17:54:40|2812.18|2804.48|2812.42|2804.72|2812.9|2805.2|2812.18|2804.48|30
1647539690000|2022-03-17 17:54:50|2812.49|2804.79|2812.85|2805.15|2812.85|2805.15|2812.38|2804.68|32
1647539700000|2022-03-17 17:55:00|2813.02|2805.32|2812.3|2804.6|2813.16|2805.46|2812.06|2804.36|31
1647539710000|2022-03-17 17:55:10|2812.35|2804.65|2812.41|2804.71|2812.49|2804.79|2812.13|2804.43|26
1647539720000|2022-03-17 17:55:20|2812.39|2804.69|2812.68|2804.98|2812.68|2804.98|2812.19|2804.49|27
1647539730000|2022-03-17 17:55:30|2812.62|2804.92|2812.71|2805.01|2812.8|2805.1|2812.6|2804.9|19
1647539740000|2022-03-17 17:55:40|2812.86|2805.16|2812.9|2805.2|2812.96|2805.26|2812.75|2805.05|25
1647539750000|2022-03-17 17:55:50|2812.89|2805.19|2812.82|2805.12|2812.92|2805.22|2812.75|2805.05|23
1647539760000|2022-03-17 17:56:00|2812.81|2805.11|2813.37|2805.67|2813.65|2805.95|2812.55|2804.85|32
1647539770000|2022-03-17 17:56:10|2813.21|2805.51|2813.63|2805.93|2813.78|2806.08|2813.21|2805.51|27
1647539780000|2022-03-17 17:56:20|2813.64|2805.94|2815.13|2807.43|2815.16|2807.46|2813.36|2805.66|24
1647539790000|2022-03-17 17:56:30|2814.93|2807.23|2814.06|2806.36|2814.93|2807.23|2813.98|2806.28|29
1647539800000|2022-03-17 17:56:40|2814.03|2806.33|2813.22|2805.52|2814.13|2806.43|2813.22|2805.52|24
1647539810000|2022-03-17 17:56:50|2813.37|2805.67|2813.64|2805.94|2813.77|2806.07|2813.37|2805.67|10
1647539820000|2022-03-17 17:57:00|2813.56|2805.86|2813.6|2805.9|2813.65|2805.95|2813.44|2805.74|21
1647539830000|2022-03-17 17:57:10|2813.64|2805.94|2813.67|2805.97|2813.68|2805.98|2813.49|2805.79|30
1647539840000|2022-03-17 17:57:20|2813.7|2806|2813.14|2805.44|2813.7|2806|2813.1|2805.4|32
1647539850000|2022-03-17 17:57:30|2813.13|2805.43|2813.11|2805.41|2813.31|2805.61|2812.99|2805.29|31
1647539860000|2022-03-17 17:57:40|2813.07|2805.37|2813.19|2805.49|2813.26|2805.56|2812.87|2805.17|20
1647539870000|2022-03-17 17:57:50|2813.06|2805.36|2812.32|2804.62|2813.24|2805.54|2812.24|2804.54|20
1647539880000|2022-03-17 17:58:00|2812.28|2804.58|2812.72|2805.02|2812.82|2805.12|2812.2|2804.5|29
1647539890000|2022-03-17 17:58:10|2812.8|2805.1|2815.38|2807.68|2815.99|2808.29|2812.8|2805.1|27
1647539900000|2022-03-17 17:58:20|2815.37|2807.67|2814.57|2806.87|2815.52|2807.82|2814.57|2806.87|23
1647539910000|2022-03-17 17:58:30|2814.56|2806.86|2815.22|2807.52|2815.22|2807.52|2814.41|2806.71|28
1647539920000|2022-03-17 17:58:40|2815.19|2807.49|2815.11|2807.41|2815.33|2807.63|2815.09|2807.39|27
1647539930000|2022-03-17 17:58:50|2815.1|2807.4|2814.11|2806.41|2815.14|2807.44|2813.91|2806.21|33
1647539940000|2022-03-17 17:59:00|2814.13|2806.43|2814.5|2806.8|2814.87|2807.17|2814.13|2806.43|37
1647539950000|2022-03-17 17:59:10|2814.44|2806.74|2813.55|2805.85|2814.57|2806.87|2813.48|2805.78|29
1647539960000|2022-03-17 17:59:20|2813.49|2805.79|2814.12|2806.42|2814.12|2806.42|2812.45|2804.75|36
1647539970000|2022-03-17 17:59:30|2814.11|2806.41|2813.25|2805.55|2814.15|2806.45|2813.12|2805.42|33
1647539980000|2022-03-17 17:59:40|2813.24|2805.54|2812.83|2805.13|2813.3|2805.6|2812|2804.3|35
1647539990000|2022-03-17 17:59:50|2812.8|2805.1|2812.14|2804.44|2812.91|2805.21|2812.14|2804.44|17
1647540000000|2022-03-17 18:00:00|2812.15|2804.45|2813.18|2805.48|2813.44|2805.74|2812.15|2804.45|32
1647540010000|2022-03-17 18:00:10|2813.15|2805.45|2813.63|2805.93|2813.68|2805.98|2812.78|2805.08|34
1647540020000|2022-03-17 18:00:20|2813.61|2805.91|2815|2807.3|2815|2807.3|2813.55|2805.85|31
1647540030000|2022-03-17 18:00:30|2815.05|2807.35|2814.5|2806.8|2815.11|2807.41|2814.5|2806.8|20
1647540040000|2022-03-17 18:00:40|2814.42|2806.72|2815.02|2807.32|2815.02|2807.32|2813.8|2806.1|35
1647540050000|2022-03-17 18:00:50|2815.03|2807.33|2814.77|2807.07|2815.25|2807.55|2814.77|2807.07|35
1647540060000|2022-03-17 18:01:00|2814.78|2807.08|2815.17|2807.47|2815.4|2807.7|2814.33|2806.63|33
1647540070000|2022-03-17 18:01:10|2815.21|2807.51|2815.05|2807.35|2815.32|2807.62|2814.85|2807.15|37
1647540080000|2022-03-17 18:01:20|2815|2807.3|2814.99|2807.29|2815.1|2807.4|2814.93|2807.23|31
1647540090000|2022-03-17 18:01:30|2815.07|2807.37|2815.08|2807.38|2815.21|2807.51|2815.07|2807.37|32
1647540100000|2022-03-17 18:01:40|2815.09|2807.39|2815.3|2807.6|2815.3|2807.6|2814.38|2806.68|33
1647540110000|2022-03-17 18:01:50|2815.33|2807.63|2814.58|2806.88|2815.33|2807.63|2814.58|2806.88|34
1647540120000|2022-03-17 18:02:00|2814.55|2806.85|2814.13|2806.43|2814.55|2806.85|2813.78|2806.08|35
1647540130000|2022-03-17 18:02:10|2814.12|2806.42|2814.15|2806.45|2814.19|2806.49|2813.98|2806.28|25
1647540140000|2022-03-17 18:02:20|2814.11|2806.41|2814|2806.3|2814.11|2806.41|2813.26|2805.56|26
1647540150000|2022-03-17 18:02:30|2813.99|2806.29|2813.52|2805.82|2814.03|2806.33|2813.29|2805.59|33
1647540160000|2022-03-17 18:02:40|2813.56|2805.86|2813.54|2805.84|2814.08|2806.38|2813.41|2805.71|30
1647540170000|2022-03-17 18:02:50|2813.51|2805.81|2814.35|2806.65|2814.35|2806.65|2813.51|2805.81|21
1647540180000|2022-03-17 18:03:00|2814.34|2806.64|2813.93|2806.23|2814.34|2806.64|2813.93|2806.23|31
1647540190000|2022-03-17 18:03:10|2813.8|2806.1|2813.55|2805.85|2814.02|2806.32|2813.46|2805.76|32
1647540200000|2022-03-17 18:03:20|2813.48|2805.78|2814.05|2806.35|2814.32|2806.62|2813.16|2805.46|37
1647540210000|2022-03-17 18:03:30|2814.15|2806.45|2814.24|2806.54|2814.48|2806.78|2814.09|2806.39|33
1647540220000|2022-03-17 18:03:40|2814.21|2806.51|2814.4|2806.7|2814.66|2806.96|2814.2|2806.5|23
1647540230000|2022-03-17 18:03:50|2814.39|2806.69|2814.99|2807.29|2814.99|2807.29|2813.96|2806.26|26
1647540240000|2022-03-17 18:04:00|2814.88|2807.18|2814.35|2806.65|2814.88|2807.18|2814.35|2806.65|20
1647540250000|2022-03-17 18:04:10|2814.37|2806.67|2815.77|2808.07|2815.9|2808.2|2814.34|2806.64|29
1647540260000|2022-03-17 18:04:20|2815.74|2808.04|2815.78|2808.08|2815.89|2808.19|2815.74|2808.04|26
1647540270000|2022-03-17 18:04:30|2815.9|2808.2|2815.74|2808.04|2816.11|2808.41|2815.74|2808.04|28
1647540280000|2022-03-17 18:04:40|2815.75|2808.05|2816.15|2808.45|2816.16|2808.46|2815.66|2807.96|33
1647540290000|2022-03-17 18:04:50|2816.54|2808.84|2817.03|2809.33|2817.03|2809.33|2816.53|2808.83|28
1647540300000|2022-03-17 18:05:00|2817.02|2809.32|2817.45|2809.75|2817.62|2809.92|2816.71|2809.01|26
1647540310000|2022-03-17 18:05:10|2817.48|2809.78|2817.27|2809.57|2817.81|2810.11|2816.75|2809.05|32
1647540320000|2022-03-17 18:05:20|2817.25|2809.55|2817.5|2809.8|2817.5|2809.8|2817.25|2809.55|15
1647540330000|2022-03-17 18:05:30|2817.49|2809.79|2817.7|2810|2817.7|2810|2817.38|2809.68|12
1647540340000|2022-03-17 18:05:40|2817.71|2810.01|2818.94|2811.24|2818.96|2811.26|2817.55|2809.85|26
1647540350000|2022-03-17 18:05:50|2818.93|2811.23|2820.83|2813.13|2820.83|2813.13|2818.47|2810.77|37
1647540360000|2022-03-17 18:06:00|2820.93|2813.23|2820.22|2812.52|2821.34|2813.64|2820.22|2812.52|36
1647540370000|2022-03-17 18:06:10|2820.2|2812.5|2819.31|2811.61|2820.24|2812.54|2819.17|2811.47|32
1647540380000|2022-03-17 18:06:20|2819.32|2811.62|2818.48|2810.78|2819.33|2811.63|2818.46|2810.76|31
1647540390000|2022-03-17 18:06:30|2818.46|2810.76|2818.21|2810.51|2818.46|2810.76|2818.07|2810.37|24
1647540400000|2022-03-17 18:06:40|2818.22|2810.52|2818.38|2810.68|2818.74|2811.04|2818.21|2810.51|21
1647540410000|2022-03-17 18:06:50|2818.36|2810.66|2818.34|2810.64|2818.43|2810.73|2818.25|2810.55|28
1647540420000|2022-03-17 18:07:00|2818.32|2810.62|2818.29|2810.59|2818.32|2810.62|2818.2|2810.5|12
1647540430000|2022-03-17 18:07:10|2818.25|2810.55|2817.9|2810.2|2818.31|2810.61|2817.62|2809.92|28
1647540440000|2022-03-17 18:07:20|2817.91|2810.21|2817.83|2810.13|2818.06|2810.36|2817.71|2810.01|26
1647540450000|2022-03-17 18:07:30|2817.89|2810.19|2817.91|2810.21|2818.05|2810.35|2817.73|2810.03|19
1647540460000|2022-03-17 18:07:40|2817.81|2810.11|2817.08|2809.38|2817.86|2810.16|2817.08|2809.38|31
1647540470000|2022-03-17 18:07:50|2817.24|2809.54|2816.48|2808.78|2817.44|2809.74|2816.3|2808.6|37
1647540480000|2022-03-17 18:08:00|2816.49|2808.79|2816.8|2809.1|2817.11|2809.41|2816.33|2808.63|35
1647540490000|2022-03-17 18:08:10|2816.84|2809.14|2817.36|2809.66|2817.43|2809.73|2816.62|2808.92|32
1647540500000|2022-03-17 18:08:20|2817.35|2809.65|2817.63|2809.93|2817.63|2809.93|2817.19|2809.49|29
1647540510000|2022-03-17 18:08:30|2817.62|2809.92|2818.35|2810.65|2818.42|2810.72|2817.62|2809.92|25
1647540520000|2022-03-17 18:08:40|2818.42|2810.72|2818.63|2810.93|2818.73|2811.03|2818.32|2810.62|28
1647540530000|2022-03-17 18:08:50|2818.59|2810.89|2818.71|2811.01|2818.74|2811.04|2817.71|2810.01|34
1647540540000|2022-03-17 18:09:00|2818.7|2811|2818.17|2810.47|2819.16|2811.46|2817.96|2810.26|30
1647540550000|2022-03-17 18:09:10|2818.01|2810.31|2817.65|2809.95|2818.03|2810.33|2817.4|2809.7|29
1647540560000|2022-03-17 18:09:20|2817.61|2809.91|2817.51|2809.81|2817.75|2810.05|2817.43|2809.73|18
1647540570000|2022-03-17 18:09:30|2817.52|2809.82|2816.82|2809.12|2817.53|2809.83|2816.82|2809.12|33
1647540580000|2022-03-17 18:09:40|2816.78|2809.08|2816.34|2808.64|2816.78|2809.08|2816.16|2808.46|32
1647540590000|2022-03-17 18:09:50|2816.29|2808.59|2816.19|2808.49|2816.33|2808.63|2815.91|2808.21|33
1647540600000|2022-03-17 18:10:00|2816.18|2808.48|2816|2808.3|2816.23|2808.53|2816|2808.3|30
1647540610000|2022-03-17 18:10:10|2815.9|2808.2|2815.67|2807.97|2816.03|2808.33|2815.64|2807.94|30
1647540620000|2022-03-17 18:10:20|2815.57|2807.87|2815.38|2807.68|2815.67|2807.97|2815.38|2807.68|24
1647540630000|2022-03-17 18:10:30|2815.4|2807.7|2814.36|2806.66|2815.6|2807.9|2814.36|2806.66|27
1647540640000|2022-03-17 18:10:40|2814.37|2806.67|2813.65|2805.95|2814.56|2806.86|2813.29|2805.59|31
1647540650000|2022-03-17 18:10:50|2813.64|2805.94|2813.07|2805.37|2813.9|2806.2|2812.88|2805.18|31
1647540660000|2022-03-17 18:11:00|2813.18|2805.48|2812.23|2804.53|2813.18|2805.48|2812.05|2804.35|30
1647540670000|2022-03-17 18:11:10|2812.05|2804.35|2812.21|2804.51|2812.21|2804.51|2811.75|2804.05|35
1647540680000|2022-03-17 18:11:20|2812.19|2804.49|2811.68|2803.98|2812.32|2804.62|2811.67|2803.97|31
1647540690000|2022-03-17 18:11:30|2811.67|2803.97|2811.85|2804.15|2812.03|2804.33|2811.67|2803.97|20
1647540700000|2022-03-17 18:11:40|2811.79|2804.09|2812.68|2804.98|2812.74|2805.04|2811.79|2804.09|32
1647540710000|2022-03-17 18:11:50|2812.63|2804.93|2812.76|2805.06|2812.79|2805.09|2812.1|2804.4|23
1647540720000|2022-03-17 18:12:00|2812.78|2805.08|2811.95|2804.25|2813.05|2805.35|2811.57|2803.87|31
1647540730000|2022-03-17 18:12:10|2811.94|2804.24|2812.14|2804.44|2812.48|2804.78|2811.92|2804.22|32
1647540740000|2022-03-17 18:12:20|2812.46|2804.76|2812.81|2805.11|2812.92|2805.22|2812.14|2804.44|26
1647540750000|2022-03-17 18:12:30|2812.85|2805.15|2812.09|2804.39|2812.88|2805.18|2811.67|2803.97|31
1647540760000|2022-03-17 18:12:40|2811.57|2803.87|2810.22|2802.52|2811.66|2803.96|2809.6|2801.9|34
1647540770000|2022-03-17 18:12:50|2810.33|2802.63|2810.99|2803.29|2811.05|2803.35|2810.21|2802.51|38
1647540780000|2022-03-17 18:13:00|2811.01|2803.31|2811.45|2803.75|2811.58|2803.88|2810.96|2803.26|34
1647540790000|2022-03-17 18:13:10|2812.28|2804.58|2811.55|2803.85|2812.89|2805.19|2811.55|2803.85|40
1647540800000|2022-03-17 18:13:20|2810.92|2803.22|2812.38|2804.68|2813.04|2805.34|2810.92|2803.22|39
1647540810000|2022-03-17 18:13:30|2812.3|2804.6|2812.29|2804.59|2812.88|2805.18|2812.19|2804.49|38
1647540820000|2022-03-17 18:13:40|2812.33|2804.63|2813.87|2806.17|2814.17|2806.47|2812.01|2804.31|37
1647540830000|2022-03-17 18:13:50|2814.42|2806.72|2814.37|2806.67|2814.77|2807.07|2814.37|2806.67|39
1647540840000|2022-03-17 18:14:00|2814.79|2807.09|2814.78|2807.08|2814.83|2807.13|2814.31|2806.61|32
1647540850000|2022-03-17 18:14:10|2814.35|2806.65|2813.84|2806.14|2815.02|2807.32|2813.84|2806.14|28
1647540860000|2022-03-17 18:14:20|2813.74|2806.04|2813.74|2806.04|2813.9|2806.2|2813.53|2805.83|30
1647540870000|2022-03-17 18:14:30|2813.71|2806.01|2813.4|2805.7|2813.8|2806.1|2813.4|2805.7|25
1647540880000|2022-03-17 18:14:40|2813.39|2805.69|2812.77|2805.07|2813.44|2805.74|2812.67|2804.97|29
1647540890000|2022-03-17 18:14:50|2812.78|2805.08|2812.74|2805.04|2812.81|2805.11|2812.71|2805.01|14
1647540900000|2022-03-17 18:15:00|2812.71|2805.01|2812.31|2804.61|2812.83|2805.13|2812.31|2804.61|19
1647540910000|2022-03-17 18:15:10|2812.2|2804.5|2811.94|2804.24|2812.2|2804.5|2811.68|2803.98|31
1647540920000|2022-03-17 18:15:20|2811.82|2804.12|2812.59|2804.89|2812.91|2805.21|2811.8|2804.1|32
1647540930000|2022-03-17 18:15:30|2812.61|2804.91|2812.86|2805.16|2812.86|2805.16|2812.54|2804.84|21
1647540940000|2022-03-17 18:15:40|2812.88|2805.18|2812.96|2805.26|2812.96|2805.26|2812.69|2804.99|22
1647540950000|2022-03-17 18:15:50|2812.87|2805.17|2812.85|2805.15|2812.94|2805.24|2812.75|2805.05|24
1647540960000|2022-03-17 18:16:00|2812.88|2805.18|2812.68|2804.98|2812.88|2805.18|2812.57|2804.87|25
1647540970000|2022-03-17 18:16:10|2812.67|2804.97|2812.76|2805.06|2813.05|2805.35|2812.39|2804.69|29
1647540980000|2022-03-17 18:16:20|2812.82|2805.12|2812.71|2805.01|2812.88|2805.18|2812.62|2804.92|24
1647540990000|2022-03-17 18:16:30|2812.72|2805.02|2813.6|2805.9|2813.65|2805.95|2812.69|2804.99|27
1647541000000|2022-03-17 18:16:40|2813.64|2805.94|2812.5|2804.8|2813.67|2805.97|2812.5|2804.8|29
1647541010000|2022-03-17 18:16:50|2812.53|2804.83|2812.35|2804.65|2812.53|2804.83|2812.23|2804.53|26
1647541020000|2022-03-17 18:17:00|2812.24|2804.54|2812.82|2805.12|2812.95|2805.25|2812.18|2804.48|35
1647541030000|2022-03-17 18:17:10|2812.72|2805.02|2812.91|2805.21|2813.01|2805.31|2812.72|2805.02|28
1647541040000|2022-03-17 18:17:20|2812.9|2805.2|2812.96|2805.26|2813.05|2805.35|2812.8|2805.1|28
1647541050000|2022-03-17 18:17:30|2813.08|2805.38|2812.97|2805.27|2813.08|2805.38|2812.97|2805.27|2
1647541060000|2022-03-17 18:17:40|2812.94|2805.24|2813.42|2805.72|2813.51|2805.81|2812.94|2805.24|20
1647541070000|2022-03-17 18:17:50|2813.61|2805.91|2814.79|2807.09|2814.79|2807.09|2813.4|2805.7|37
1647541080000|2022-03-17 18:18:00|2814.52|2806.82|2814.16|2806.46|2815.01|2807.31|2814.16|2806.46|28
1647541090000|2022-03-17 18:18:10|2814.17|2806.47|2814.17|2806.47|2814.32|2806.62|2814.05|2806.35|27
1647541100000|2022-03-17 18:18:20|2814.19|2806.49|2814.09|2806.39|2814.4|2806.7|2814.03|2806.33|28
1647541110000|2022-03-17 18:18:30|2814.11|2806.41|2813.98|2806.28|2814.34|2806.64|2813.89|2806.19|19
1647541120000|2022-03-17 18:18:40|2813.87|2806.17|2813.89|2806.19|2814.27|2806.57|2813.84|2806.14|28
1647541130000|2022-03-17 18:18:50|2813.93|2806.23|2813.75|2806.05|2813.93|2806.23|2813.72|2806.02|20
1647541140000|2022-03-17 18:19:00|2813.76|2806.06|2814.73|2807.03|2814.73|2807.03|2813.72|2806.02|16
1647541150000|2022-03-17 18:19:10|2814.63|2806.93|2814.69|2806.99|2814.85|2807.15|2814.58|2806.88|29
1647541160000|2022-03-17 18:19:20|2814.68|2806.98|2815.11|2807.41|2815.13|2807.43|2814.6|2806.9|31
1647541170000|2022-03-17 18:19:30|2815.01|2807.31|2814.6|2806.9|2815.1|2807.4|2814.49|2806.79|32
1647541180000|2022-03-17 18:19:40|2814.31|2806.61|2814.02|2806.32|2814.51|2806.81|2813.99|2806.29|25
1647541190000|2022-03-17 18:19:50|2814.03|2806.33|2814.91|2807.21|2815.07|2807.37|2814.03|2806.33|31
1647541200000|2022-03-17 18:20:00|2815.05|2807.35|2816.25|2808.55|2816.25|2808.55|2814.95|2807.25|35
1647541210000|2022-03-17 18:20:10|2816.2|2808.5|2816.25|2808.55|2816.52|2808.82|2816.08|2808.38|26
1647541220000|2022-03-17 18:20:20|2815.85|2808.15|2816.21|2808.51|2816.49|2808.79|2815.85|2808.15|25
1647541230000|2022-03-17 18:20:30|2816.2|2808.5|2816.58|2808.88|2817.11|2809.41|2815.96|2808.26|28
1647541240000|2022-03-17 18:20:40|2817.07|2809.37|2816.58|2808.88|2817.08|2809.38|2815.85|2808.15|29
1647541250000|2022-03-17 18:20:50|2817.24|2809.54|2816.17|2808.47|2817.48|2809.78|2816.11|2808.41|28
1647541260000|2022-03-17 18:21:00|2816.23|2808.53|2816.24|2808.54|2816.42|2808.72|2816.13|2808.43|25
1647541270000|2022-03-17 18:21:10|2816.19|2808.49|2816.25|2808.55|2816.32|2808.62|2816.19|2808.49|8
1647541280000|2022-03-17 18:21:20|2816.24|2808.54|2815.96|2808.26|2816.29|2808.59|2815.85|2808.15|23
1647541290000|2022-03-17 18:21:30|2815.85|2808.15|2817.82|2810.12|2817.82|2810.12|2815.85|2808.15|16
1647541300000|2022-03-17 18:21:40|2817.73|2810.03|2817.67|2809.97|2817.81|2810.11|2816.98|2809.28|36
1647541310000|2022-03-17 18:21:50|2817.69|2809.99|2817.88|2810.18|2817.88|2810.18|2817.46|2809.76|21
1647541320000|2022-03-17 18:22:00|2817.74|2810.04|2817.65|2809.95|2818|2810.3|2817.15|2809.45|24
1647541330000|2022-03-17 18:22:10|2817.48|2809.78|2817.77|2810.07|2817.81|2810.11|2817.46|2809.76|17
1647541340000|2022-03-17 18:22:20|2817.98|2810.28|2818.59|2810.89|2819.05|2811.35|2817.73|2810.03|30
1647541350000|2022-03-17 18:22:30|2818.1|2810.4|2818.42|2810.72|2818.76|2811.06|2818.06|2810.36|37
1647541360000|2022-03-17 18:22:40|2818.41|2810.71|2818.13|2810.43|2818.41|2810.71|2818.11|2810.41|30
1647541370000|2022-03-17 18:22:50|2818.42|2810.72|2818.52|2810.82|2818.8|2811.1|2818.06|2810.36|25
1647541380000|2022-03-17 18:23:00|2818.55|2810.85|2816.63|2808.93|2818.57|2810.87|2816.39|2808.69|35
1647541390000|2022-03-17 18:23:10|2816.61|2808.91|2816.67|2808.97|2816.92|2809.22|2816.51|2808.81|29
1647541400000|2022-03-17 18:23:20|2816.62|2808.92|2816.85|2809.15|2817.27|2809.57|2816.33|2808.63|29
1647541410000|2022-03-17 18:23:30|2816.87|2809.17|2817.62|2809.92|2817.62|2809.92|2816.78|2809.08|26
1647541420000|2022-03-17 18:23:40|2817.7|2810|2817.61|2809.91|2817.71|2810.01|2817.2|2809.5|33
1647541430000|2022-03-17 18:23:50|2817.32|2809.62|2818.09|2810.39|2818.28|2810.58|2817.15|2809.45|31
1647541440000|2022-03-17 18:24:00|2818|2810.3|2816.38|2808.68|2818.36|2810.66|2816.31|2808.61|34
1647541450000|2022-03-17 18:24:10|2816.29|2808.59|2816.5|2808.8|2817.1|2809.4|2816.2|2808.5|36
1647541460000|2022-03-17 18:24:20|2816.49|2808.79|2815.4|2807.7|2816.88|2809.18|2815.4|2807.7|28
1647541470000|2022-03-17 18:24:30|2815.38|2807.68|2816.88|2809.18|2816.97|2809.27|2815.16|2807.46|37
1647541480000|2022-03-17 18:24:40|2816.81|2809.11|2815.35|2807.65|2816.81|2809.11|2815.35|2807.65|36
1647541490000|2022-03-17 18:24:50|2815.36|2807.66|2816.33|2808.63|2816.66|2808.96|2815.31|2807.61|39
1647541500000|2022-03-17 18:25:00|2816.09|2808.39|2815.65|2807.95|2816.09|2808.39|2815.49|2807.79|34
1647541510000|2022-03-17 18:25:10|2815.66|2807.96|2816.51|2808.81|2816.51|2808.81|2815.47|2807.77|34
1647541520000|2022-03-17 18:25:20|2816.54|2808.84|2816.35|2808.65|2816.66|2808.96|2816.3|2808.6|37
1647541530000|2022-03-17 18:25:30|2816.36|2808.66|2816.68|2808.98|2816.81|2809.11|2816.31|2808.61|31
1647541540000|2022-03-17 18:25:40|2816.75|2809.05|2816.75|2809.05|2816.85|2809.15|2816.58|2808.88|32
1647541550000|2022-03-17 18:25:50|2816.69|2808.99|2816.34|2808.64|2816.72|2809.02|2816.23|2808.53|29
1647541560000|2022-03-17 18:26:00|2816.37|2808.67|2815.3|2807.6|2816.46|2808.76|2815.02|2807.32|34
1647541570000|2022-03-17 18:26:10|2815.47|2807.77|2815.95|2808.25|2816.26|2808.56|2815.47|2807.77|32
1647541580000|2022-03-17 18:26:20|2815.99|2808.29|2816.11|2808.41|2816.24|2808.54|2815.97|2808.27|28
1647541590000|2022-03-17 18:26:30|2816.16|2808.46|2816.3|2808.6|2816.51|2808.81|2816|2808.3|32
1647541600000|2022-03-17 18:26:40|2816.32|2808.62|2816.55|2808.85|2816.93|2809.23|2816.25|2808.55|30
1647541610000|2022-03-17 18:26:50|2816.69|2808.99|2816.5|2808.8|2816.76|2809.06|2816.26|2808.56|32
1647541620000|2022-03-17 18:27:00|2816.59|2808.89|2817.23|2809.53|2817.48|2809.78|2816.35|2808.65|33
1647541630000|2022-03-17 18:27:10|2817.12|2809.42|2815.93|2808.23|2817.13|2809.43|2815.92|2808.22|36
1647541640000|2022-03-17 18:27:20|2815.94|2808.24|2815.93|2808.23|2816.02|2808.32|2815.85|2808.15|28
1647541650000|2022-03-17 18:27:30|2815.94|2808.24|2815.95|2808.25|2816.06|2808.36|2815.77|2808.07|34
1647541660000|2022-03-17 18:27:40|2815.97|2808.27|2815.82|2808.12|2815.97|2808.27|2815.72|2808.02|30
1647541670000|2022-03-17 18:27:50|2815.75|2808.05|2815.62|2807.92|2815.87|2808.17|2814.93|2807.23|35
1647541680000|2022-03-17 18:28:00|2815.65|2807.95|2815.75|2808.05|2815.75|2808.05|2815.17|2807.47|30
1647541690000|2022-03-17 18:28:10|2815.68|2807.98|2815.29|2807.59|2815.86|2808.16|2815.23|2807.53|30
1647541700000|2022-03-17 18:28:20|2815.2|2807.5|2814.99|2807.29|2815.27|2807.57|2814.92|2807.22|33
1647541710000|2022-03-17 18:28:30|2814.96|2807.26|2814.87|2807.17|2815.36|2807.66|2814.87|2807.17|31
1647541720000|2022-03-17 18:28:40|2814.9|2807.2|2814.65|2806.95|2814.94|2807.24|2814.33|2806.63|33
1647541730000|2022-03-17 18:28:50|2814.81|2807.11|2814.55|2806.85|2815.23|2807.53|2814.47|2806.77|34
1647541740000|2022-03-17 18:29:00|2814.48|2806.78|2814.8|2807.1|2814.8|2807.1|2813.88|2806.18|35
1647541750000|2022-03-17 18:29:10|2814.87|2807.17|2814.31|2806.61|2814.94|2807.24|2813.82|2806.12|36
1647541760000|2022-03-17 18:29:20|2814.17|2806.47|2813.72|2806.02|2814.52|2806.82|2813.69|2805.99|32
1647541770000|2022-03-17 18:29:30|2813.97|2806.27|2813.7|2806|2814.38|2806.68|2813.65|2805.95|27
1647541780000|2022-03-17 18:29:40|2813.78|2806.08|2813.97|2806.27|2814.73|2807.03|2813.78|2806.08|36
1647541790000|2022-03-17 18:29:50|2814|2806.3|2812.82|2805.12|2814|2806.3|2812.82|2805.12|25
1647541800000|2022-03-17 18:30:00|2812.87|2805.17|2812.51|2804.81|2813.73|2806.03|2812.51|2804.81|37
1647541810000|2022-03-17 18:30:10|2812.53|2804.83|2812.4|2804.7|2812.74|2805.04|2812.37|2804.67|33
1647541820000|2022-03-17 18:30:20|2812.52|2804.82|2811.91|2804.21|2812.54|2804.84|2811.83|2804.13|36
1647541830000|2022-03-17 18:30:30|2811.93|2804.23|2811.54|2803.84|2812.16|2804.46|2811.54|2803.84|28
1647541840000|2022-03-17 18:30:40|2811.42|2803.72|2811.92|2804.22|2812.13|2804.43|2810.95|2803.25|35
1647541850000|2022-03-17 18:30:50|2812.01|2804.31|2811.95|2804.25|2812.01|2804.31|2811.82|2804.12|34
1647541860000|2022-03-17 18:31:00|2811.96|2804.26|2812.94|2805.24|2812.97|2805.27|2811.86|2804.16|33
1647541870000|2022-03-17 18:31:10|2813.04|2805.34|2812.62|2804.92|2813.04|2805.34|2812.6|2804.9|35
1647541880000|2022-03-17 18:31:20|2812.59|2804.89|2812.39|2804.69|2812.6|2804.9|2811.95|2804.25|23
1647541890000|2022-03-17 18:31:30|2812.41|2804.71|2812.16|2804.46|2812.41|2804.71|2812.13|2804.43|23
1647541900000|2022-03-17 18:31:40|2812.13|2804.43|2813.47|2805.77|2813.63|2805.93|2812.07|2804.37|27
1647541910000|2022-03-17 18:31:50|2813.72|2806.02|2814.21|2806.51|2814.34|2806.64|2813.72|2806.02|29
1647541920000|2022-03-17 18:32:00|2814.22|2806.52|2815.29|2807.59|2815.29|2807.59|2814.22|2806.52|36
1647541930000|2022-03-17 18:32:10|2815.22|2807.52|2815.8|2808.1|2815.97|2808.27|2815.02|2807.32|28
1647541940000|2022-03-17 18:32:20|2815.7|2808|2816.13|2808.43|2816.79|2809.09|2815.51|2807.81|35
1647541950000|2022-03-17 18:32:30|2816.11|2808.41|2816.65|2808.95|2816.68|2808.98|2815.94|2808.24|35
1647541960000|2022-03-17 18:32:40|2816.84|2809.14|2817.81|2810.11|2817.81|2810.11|2816.84|2809.14|33
1647541970000|2022-03-17 18:32:50|2817.7|2810|2817.36|2809.66|2817.72|2810.02|2817.24|2809.54|29
1647541980000|2022-03-17 18:33:00|2817.42|2809.72|2817.6|2809.9|2817.7|2810|2817.22|2809.52|35
1647541990000|2022-03-17 18:33:10|2817.68|2809.98|2818.31|2810.61|2818.31|2810.61|2817.25|2809.55|36
1647542000000|2022-03-17 18:33:20|2818.28|2810.58|2818.05|2810.35|2818.47|2810.77|2818.01|2810.31|28
1647542010000|2022-03-17 18:33:30|2818.06|2810.36|2817.79|2810.09|2818.09|2810.39|2817.13|2809.43|28
1647542020000|2022-03-17 18:33:40|2818.09|2810.39|2818.37|2810.67|2819|2811.3|2817.73|2810.03|33
1647542030000|2022-03-17 18:33:50|2818.28|2810.58|2820.48|2812.78|2820.9|2813.2|2818.24|2810.54|34
1647542040000|2022-03-17 18:34:00|2820.47|2812.77|2820.31|2812.61|2820.77|2813.07|2820.19|2812.49|33
1647542050000|2022-03-17 18:34:10|2820.33|2812.63|2819.7|2812|2820.68|2812.98|2819.7|2812|34
1647542060000|2022-03-17 18:34:20|2819.83|2812.13|2818.42|2810.72|2819.86|2812.16|2818.33|2810.63|38
1647542070000|2022-03-17 18:34:30|2818.39|2810.69|2818|2810.3|2818.99|2811.29|2817.93|2810.23|36
1647542080000|2022-03-17 18:34:40|2818.06|2810.36|2819.04|2811.34|2819.34|2811.64|2817.88|2810.18|36
1647542090000|2022-03-17 18:34:50|2819.08|2811.38|2818.77|2811.07|2819.08|2811.38|2818.57|2810.87|37
1647542100000|2022-03-17 18:35:00|2818.75|2811.05|2817.66|2809.96|2818.87|2811.17|2817.13|2809.43|37
1647542110000|2022-03-17 18:35:10|2818.45|2810.75|2819.15|2811.45|2819.2|2811.5|2818.32|2810.62|34
1647542120000|2022-03-17 18:35:20|2819.12|2811.42|2818.81|2811.11|2819.12|2811.42|2818.18|2810.48|32
1647542130000|2022-03-17 18:35:30|2818.82|2811.12|2818.92|2811.22|2819.07|2811.37|2818.82|2811.12|24
1647542140000|2022-03-17 18:35:40|2818.93|2811.23|2818.9|2811.2|2819.03|2811.33|2818.59|2810.89|33
1647542150000|2022-03-17 18:35:50|2818.79|2811.09|2818.83|2811.13|2818.87|2811.17|2818.61|2810.91|28
1647542160000|2022-03-17 18:36:00|2818.81|2811.11|2817.52|2809.82|2818.81|2811.11|2817.28|2809.58|32
1647542170000|2022-03-17 18:36:10|2817.37|2809.67|2817.4|2809.7|2817.54|2809.84|2816.58|2808.88|35
1647542180000|2022-03-17 18:36:20|2817.41|2809.71|2816.44|2808.74|2817.58|2809.88|2816.27|2808.57|31
1647542190000|2022-03-17 18:36:30|2816.48|2808.78|2816.13|2808.43|2816.48|2808.78|2815.89|2808.19|26
1647542200000|2022-03-17 18:36:40|2816.18|2808.48|2816.34|2808.64|2816.4|2808.7|2815.71|2808.01|36
1647542210000|2022-03-17 18:36:50|2816.35|2808.65|2816.18|2808.48|2816.36|2808.66|2816.16|2808.46|21
1647542220000|2022-03-17 18:37:00|2816.07|2808.37|2816.05|2808.35|2816.23|2808.53|2815.75|2808.05|27
1647542230000|2022-03-17 18:37:10|2816.03|2808.33|2815.67|2807.97|2816.13|2808.43|2815.48|2807.78|27
1647542240000|2022-03-17 18:37:20|2815.53|2807.83|2815.53|2807.83|2815.96|2808.26|2815.52|2807.82|35
1647542250000|2022-03-17 18:37:30|2815.59|2807.89|2815.95|2808.25|2815.95|2808.25|2815.48|2807.78|27
1647542260000|2022-03-17 18:37:40|2815.94|2808.24|2815.76|2808.06|2815.96|2808.26|2815.58|2807.88|28
1647542270000|2022-03-17 18:37:50|2815.61|2807.91|2815.6|2807.9|2815.9|2808.2|2814.8|2807.1|32
1647542280000|2022-03-17 18:38:00|2815.69|2807.99|2815.92|2808.22|2816|2808.3|2815.58|2807.88|32
1647542290000|2022-03-17 18:38:10|2816.01|2808.31|2816.86|2809.16|2816.86|2809.16|2815.86|2808.16|20
1647542300000|2022-03-17 18:38:20|2816.82|2809.12|2816.62|2808.92|2816.88|2809.18|2816.6|2808.9|16
1647542310000|2022-03-17 18:38:30|2816.63|2808.93|2817.09|2809.39|2817.24|2809.54|2816.63|2808.93|20
1647542320000|2022-03-17 18:38:40|2817.25|2809.55|2818.05|2810.35|2818.12|2810.42|2816.99|2809.29|25
1647542330000|2022-03-17 18:38:50|2817.75|2810.05|2818.5|2810.8|2818.55|2810.85|2817.75|2810.05|30
1647542340000|2022-03-17 18:39:00|2818.08|2810.38|2818.13|2810.43|2818.54|2810.84|2817.91|2810.21|18
1647542350000|2022-03-17 18:39:10|2818.5|2810.8|2818.2|2810.5|2818.56|2810.86|2817.99|2810.29|18
1647542360000|2022-03-17 18:39:20|2818.33|2810.63|2817.05|2809.35|2818.33|2810.63|2816.96|2809.26|27
1647542370000|2022-03-17 18:39:30|2817.03|2809.33|2816.68|2808.98|2817.04|2809.34|2816.51|2808.81|27
1647542380000|2022-03-17 18:39:40|2816.7|2809|2816.78|2809.08|2816.8|2809.1|2816.56|2808.86|27
1647542390000|2022-03-17 18:39:50|2816.79|2809.09|2817.96|2810.26|2817.97|2810.27|2816.45|2808.75|20
1647542400000|2022-03-17 18:40:00|2818|2810.3|2816.82|2809.12|2818|2810.3|2816.82|2809.12|28
1647542410000|2022-03-17 18:40:10|2816.67|2808.97|2815.35|2807.65|2816.67|2808.97|2815.2|2807.5|37
1647542420000|2022-03-17 18:40:20|2815.08|2807.38|2815.84|2808.14|2815.84|2808.14|2815.08|2807.38|11
1647542430000|2022-03-17 18:40:30|2815.7|2808|2816.15|2808.45|2816.15|2808.45|2815.32|2807.62|30
1647542440000|2022-03-17 18:40:40|2816.02|2808.32|2816.31|2808.61|2816.42|2808.72|2816.02|2808.32|28
1647542450000|2022-03-17 18:40:50|2816.35|2808.65|2817.29|2809.59|2817.41|2809.71|2816.03|2808.33|31
1647542460000|2022-03-17 18:41:00|2817.28|2809.58|2817.23|2809.53|2817.43|2809.73|2817.12|2809.42|17
1647542470000|2022-03-17 18:41:10|2817.29|2809.59|2817.63|2809.93|2817.67|2809.97|2817.1|2809.4|17
1647542480000|2022-03-17 18:41:20|2817.64|2809.94|2817.43|2809.73|2818.03|2810.33|2817.43|2809.73|20
1647542490000|2022-03-17 18:41:30|2817.78|2810.08|2817.83|2810.13|2817.95|2810.25|2817.7|2810|10
1647542500000|2022-03-17 18:41:40|2817.86|2810.16|2817.5|2809.8|2817.86|2810.16|2817.5|2809.8|12
1647542510000|2022-03-17 18:41:50|2817.48|2809.78|2818|2810.3|2818.02|2810.32|2817.45|2809.75|15
1647542520000|2022-03-17 18:42:00|2818.02|2810.32|2817.55|2809.85|2818.24|2810.54|2817.54|2809.84|33
1647542530000|2022-03-17 18:42:10|2817.52|2809.82|2818.34|2810.64|2818.44|2810.74|2817.47|2809.77|29
1647542540000|2022-03-17 18:42:20|2818.35|2810.65|2816.63|2808.93|2818.36|2810.66|2816.4|2808.7|34
1647542550000|2022-03-17 18:42:30|2816.62|2808.92|2816.87|2809.17|2816.91|2809.21|2815.77|2808.07|35
1647542560000|2022-03-17 18:42:40|2816.83|2809.13|2817.06|2809.36|2817.33|2809.63|2816.83|2809.13|20
1647542570000|2022-03-17 18:42:50|2817.17|2809.47|2816.46|2808.76|2817.35|2809.65|2816.07|2808.37|22
1647542580000|2022-03-17 18:43:00|2816.5|2808.8|2816.96|2809.26|2816.96|2809.26|2816.5|2808.8|27
1647542590000|2022-03-17 18:43:10|2816.95|2809.25|2816.7|2809|2817.4|2809.7|2816.28|2808.58|31
1647542600000|2022-03-17 18:43:20|2816.65|2808.95|2816.49|2808.79|2816.73|2809.03|2816.34|2808.64|27
1647542610000|2022-03-17 18:43:30|2816.47|2808.77|2816.92|2809.22|2817.23|2809.53|2816.34|2808.64|29
1647542620000|2022-03-17 18:43:40|2816.99|2809.29|2817.39|2809.69|2817.39|2809.69|2816.69|2808.99|30
1647542630000|2022-03-17 18:43:50|2817.28|2809.58|2816.83|2809.13|2817.28|2809.58|2816.43|2808.73|35
1647542640000|2022-03-17 18:44:00|2816.47|2808.77|2817.28|2809.58|2817.54|2809.84|2816.47|2808.77|28
1647542650000|2022-03-17 18:44:10|2817.38|2809.68|2817.4|2809.7|2817.71|2810.01|2816.61|2808.91|30
1647542660000|2022-03-17 18:44:20|2817.41|2809.71|2817.25|2809.55|2817.49|2809.79|2816.58|2808.88|31
1647542670000|2022-03-17 18:44:30|2816.95|2809.25|2816.69|2808.99|2817.25|2809.55|2816.49|2808.79|30
1647542680000|2022-03-17 18:44:40|2816.65|2808.95|2817.91|2810.21|2817.91|2810.21|2816.64|2808.94|30
1647542690000|2022-03-17 18:44:50|2817.96|2810.26|2817.17|2809.47|2818.45|2810.75|2817.17|2809.47|31
1647542700000|2022-03-17 18:45:00|2817.81|2810.11|2817.54|2809.84|2817.81|2810.11|2816.59|2808.89|23
1647542710000|2022-03-17 18:45:10|2817.59|2809.89|2816.37|2808.67|2817.77|2810.07|2816.37|2808.67|33
1647542720000|2022-03-17 18:45:20|2816.36|2808.66|2816.53|2808.83|2816.59|2808.89|2816.28|2808.58|10
1647542730000|2022-03-17 18:45:30|2816.6|2808.9|2816.55|2808.85|2816.62|2808.92|2816.33|2808.63|11
1647542740000|2022-03-17 18:45:40|2816.57|2808.87|2815.94|2808.24|2816.62|2808.92|2815.74|2808.04|32
1647542750000|2022-03-17 18:45:50|2815.87|2808.17|2815.95|2808.25|2815.95|2808.25|2815.84|2808.14|17
1647542760000|2022-03-17 18:46:00|2815.96|2808.26|2816.08|2808.38|2816.08|2808.38|2815.79|2808.09|30
1647542770000|2022-03-17 18:46:10|2816.14|2808.44|2816.71|2809.01|2816.85|2809.15|2816.03|2808.33|28
1647542780000|2022-03-17 18:46:20|2816.77|2809.07|2815.8|2808.1|2816.77|2809.07|2815.72|2808.02|31
1647542790000|2022-03-17 18:46:30|2815.78|2808.08|2815.88|2808.18|2815.88|2808.18|2815.63|2807.93|27
1647542800000|2022-03-17 18:46:40|2815.73|2808.03|2815.59|2807.89|2815.83|2808.13|2815.52|2807.82|31
1647542810000|2022-03-17 18:46:50|2815.54|2807.84|2815.27|2807.57|2815.63|2807.93|2815.19|2807.49|23
1647542820000|2022-03-17 18:47:00|2815.28|2807.58|2815.06|2807.36|2815.37|2807.67|2814.91|2807.21|26
1647542830000|2022-03-17 18:47:10|2815.02|2807.32|2814.89|2807.19|2815.13|2807.43|2814.81|2807.11|29
1647542840000|2022-03-17 18:47:20|2814.98|2807.28|2814.93|2807.23|2815.24|2807.54|2814.83|2807.13|24
1647542850000|2022-03-17 18:47:30|2814.83|2807.13|2814.49|2806.79|2815.11|2807.41|2814.39|2806.69|26
1647542860000|2022-03-17 18:47:40|2814.4|2806.7|2813.55|2805.85|2814.64|2806.94|2813.49|2805.79|32
1647542870000|2022-03-17 18:47:50|2813.61|2805.91|2814.1|2806.4|2814.1|2806.4|2812.91|2805.21|32
1647542880000|2022-03-17 18:48:00|2813.95|2806.25|2814.96|2807.26|2815.45|2807.75|2813.73|2806.03|36
1647542890000|2022-03-17 18:48:10|2814.89|2807.19|2816.48|2808.78|2816.59|2808.89|2814.41|2806.71|30
1647542900000|2022-03-17 18:48:20|2816.49|2808.79|2818.4|2810.7|2819.16|2811.46|2816.34|2808.64|39
1647542910000|2022-03-17 18:48:30|2818.37|2810.67|2818.03|2810.33|2818.42|2810.72|2817.54|2809.84|39
1647542920000|2022-03-17 18:48:40|2817.99|2810.29|2818.4|2810.7|2818.4|2810.7|2817.84|2810.14|29
1647542930000|2022-03-17 18:48:50|2818.26|2810.56|2817.96|2810.26|2818.37|2810.67|2817.85|2810.15|24
1647542940000|2022-03-17 18:49:00|2818.02|2810.32|2817.6|2809.9|2818.26|2810.56|2817.42|2809.72|29
1647542950000|2022-03-17 18:49:10|2817.65|2809.95|2817.96|2810.26|2818.41|2810.71|2817.65|2809.95|22
1647542960000|2022-03-17 18:49:20|2818.28|2810.58|2817.88|2810.18|2818.29|2810.59|2817.75|2810.05|24
1647542970000|2022-03-17 18:49:30|2817.86|2810.16|2817.4|2809.7|2818.05|2810.35|2817.33|2809.63|26
1647542980000|2022-03-17 18:49:40|2818.01|2810.31|2817.08|2809.38|2818.07|2810.37|2817.08|2809.38|28
1647542990000|2022-03-17 18:49:50|2817.14|2809.44|2816.55|2808.85|2817.17|2809.47|2816.23|2808.53|38
1647543000000|2022-03-17 18:50:00|2816.59|2808.89|2816.49|2808.79|2817.47|2809.77|2816.36|2808.66|33
1647543010000|2022-03-17 18:50:10|2816.61|2808.91|2817.29|2809.59|2817.29|2809.59|2816.29|2808.59|39
1647543020000|2022-03-17 18:50:20|2817.55|2809.85|2815.94|2808.24|2817.55|2809.85|2815.76|2808.06|27
1647543030000|2022-03-17 18:50:30|2815.91|2808.21|2815.82|2808.12|2816.11|2808.41|2815.64|2807.94|35
1647543040000|2022-03-17 18:50:40|2815.75|2808.05|2815.12|2807.42|2815.82|2808.12|2814.95|2807.25|35
1647543050000|2022-03-17 18:50:50|2815.22|2807.52|2814.95|2807.25|2815.31|2807.61|2814.68|2806.98|38
1647543060000|2022-03-17 18:51:00|2814.85|2807.15|2814.74|2807.04|2815.17|2807.47|2814.71|2807.01|27
1647543070000|2022-03-17 18:51:10|2814.75|2807.05|2814.67|2806.97|2815.22|2807.52|2814.67|2806.97|35
1647543080000|2022-03-17 18:51:20|2814.76|2807.06|2814.63|2806.93|2814.9|2807.2|2814.42|2806.72|33
1647543090000|2022-03-17 18:51:30|2814.57|2806.87|2813.92|2806.22|2814.57|2806.87|2813.7|2806|32
1647543100000|2022-03-17 18:51:40|2813.99|2806.29|2813.44|2805.74|2814.07|2806.37|2813.35|2805.65|30
1647543110000|2022-03-17 18:51:50|2813.41|2805.71|2812.53|2804.83|2813.44|2805.74|2812.53|2804.83|31
1647543120000|2022-03-17 18:52:00|2812.33|2804.63|2813.34|2805.64|2813.35|2805.65|2812.14|2804.44|27
1647543130000|2022-03-17 18:52:10|2813.14|2805.44|2813.48|2805.78|2813.48|2805.78|2813.14|2805.44|21
1647543140000|2022-03-17 18:52:20|2813.46|2805.76|2813.31|2805.61|2813.46|2805.76|2813.19|2805.49|33
1647543150000|2022-03-17 18:52:30|2813.33|2805.63|2813.67|2805.97|2813.72|2806.02|2813.33|2805.63|33
1647543160000|2022-03-17 18:52:40|2813.68|2805.98|2814.14|2806.44|2814.56|2806.86|2813.66|2805.96|36
1647543170000|2022-03-17 18:52:50|2814.19|2806.49|2814.97|2807.27|2814.97|2807.27|2814.15|2806.45|32
1647543180000|2022-03-17 18:53:00|2814.88|2807.18|2814.55|2806.85|2815|2807.3|2814.49|2806.79|31
1647543190000|2022-03-17 18:53:10|2814.24|2806.54|2814.27|2806.57|2814.27|2806.57|2813.77|2806.07|31
1647543200000|2022-03-17 18:53:20|2814.2|2806.5|2814.62|2806.92|2814.62|2806.92|2814.2|2806.5|34
1647543210000|2022-03-17 18:53:30|2814.49|2806.79|2814.44|2806.74|2814.73|2807.03|2814.44|2806.74|25
1647543220000|2022-03-17 18:53:40|2814.45|2806.75|2815.15|2807.45|2815.7|2808|2814.43|2806.73|28
1647543230000|2022-03-17 18:53:50|2814.8|2807.1|2814.29|2806.59|2815.04|2807.34|2813.89|2806.19|37
1647543240000|2022-03-17 18:54:00|2814.21|2806.51|2814.48|2806.78|2814.66|2806.96|2814.21|2806.51|26
1647543250000|2022-03-17 18:54:10|2814.49|2806.79|2814.46|2806.76|2814.7|2807|2814.43|2806.73|25
1647543260000|2022-03-17 18:54:20|2814.37|2806.67|2814.06|2806.36|2814.41|2806.71|2813.81|2806.11|34
1647543270000|2022-03-17 18:54:30|2814.13|2806.43|2813.74|2806.04|2814.19|2806.49|2813.65|2805.95|20
1647543280000|2022-03-17 18:54:40|2813.82|2806.12|2813.78|2806.08|2813.93|2806.23|2813.57|2805.87|30
1647543290000|2022-03-17 18:54:50|2813.66|2805.96|2813.8|2806.1|2813.83|2806.13|2813.58|2805.88|27
1647543300000|2022-03-17 18:55:00|2813.82|2806.12|2814.37|2806.67|2814.71|2807.01|2813.82|2806.12|31
1647543310000|2022-03-17 18:55:10|2814.44|2806.74|2813.57|2805.87|2814.45|2806.75|2813.5|2805.8|27
1647543320000|2022-03-17 18:55:20|2813.54|2805.84|2812.52|2804.82|2813.63|2805.93|2812.52|2804.82|27
1647543330000|2022-03-17 18:55:30|2812.53|2804.83|2812|2804.3|2812.58|2804.88|2811.84|2804.14|22
1647543340000|2022-03-17 18:55:40|2812.07|2804.37|2811.96|2804.26|2812.6|2804.9|2811.95|2804.25|26
1647543350000|2022-03-17 18:55:50|2812.09|2804.39|2812.96|2805.26|2812.96|2805.26|2811.84|2804.14|38
1647543360000|2022-03-17 18:56:00|2812.94|2805.24|2812.84|2805.14|2813.47|2805.77|2812.78|2805.08|34
1647543370000|2022-03-17 18:56:10|2812.88|2805.18|2813.13|2805.43|2813.34|2805.64|2812.88|2805.18|38
1647543380000|2022-03-17 18:56:20|2813.16|2805.46|2814.3|2806.6|2814.3|2806.6|2813.05|2805.35|29
1647543390000|2022-03-17 18:56:30|2814.34|2806.64|2814.07|2806.37|2814.36|2806.66|2813.99|2806.29|36
1647543400000|2022-03-17 18:56:40|2814.03|2806.33|2814.19|2806.49|2814.26|2806.56|2814.03|2806.33|30
1647543410000|2022-03-17 18:56:50|2814.15|2806.45|2813.92|2806.22|2814.54|2806.84|2813.91|2806.21|30
1647543420000|2022-03-17 18:57:00|2814.02|2806.32|2814.24|2806.54|2814.47|2806.77|2813.92|2806.22|29
1647543430000|2022-03-17 18:57:10|2814.27|2806.57|2814.1|2806.4|2814.29|2806.59|2813.78|2806.08|28
1647543440000|2022-03-17 18:57:20|2814.04|2806.34|2814.07|2806.37|2814.08|2806.38|2814.02|2806.32|15
1647543450000|2022-03-17 18:57:30|2814.03|2806.33|2814.46|2806.76|2815|2807.3|2814.03|2806.33|35
1647543460000|2022-03-17 18:57:40|2814.51|2806.81|2814.55|2806.85|2814.76|2807.06|2814.37|2806.67|23
1647543470000|2022-03-17 18:57:50|2814.57|2806.87|2814.65|2806.95|2814.69|2806.99|2814.5|2806.8|25
1647543480000|2022-03-17 18:58:00|2814.66|2806.96|2815.9|2808.2|2816.13|2808.43|2814.49|2806.79|32
1647543490000|2022-03-17 18:58:10|2815.44|2807.74|2817.46|2809.76|2817.49|2809.79|2815.36|2807.66|33
1647543500000|2022-03-17 18:58:20|2817.48|2809.78|2817.52|2809.82|2818.08|2810.38|2816.59|2808.89|25
1647543510000|2022-03-17 18:58:30|2817.59|2809.89|2817.97|2810.27|2818.43|2810.73|2816.98|2809.28|15
1647543520000|2022-03-17 18:58:40|2817.56|2809.86|2818.68|2810.98|2819.08|2811.38|2817.46|2809.76|25
1647543530000|2022-03-17 18:58:50|2818.03|2810.33|2818.19|2810.49|2819.08|2811.38|2817.46|2809.76|24
1647543540000|2022-03-17 18:59:00|2818.25|2810.55|2818.74|2811.04|2818.74|2811.04|2817.91|2810.21|31
1647543550000|2022-03-17 18:59:10|2818.56|2810.86|2818.53|2810.83|2818.79|2811.09|2818.13|2810.43|37
1647543560000|2022-03-17 18:59:20|2818.58|2810.88|2818.58|2810.88|2818.62|2810.92|2817.39|2809.69|37
1647543570000|2022-03-17 18:59:30|2818.64|2810.94|2818.55|2810.85|2818.64|2810.94|2818.49|2810.79|28
1647543580000|2022-03-17 18:59:40|2818.42|2810.72|2818.86|2811.16|2818.98|2811.28|2818.42|2810.72|32
1647543590000|2022-03-17 18:59:50|2818.91|2811.21|2818.87|2811.17|2818.91|2811.21|2818.6|2810.9|32
1647543600000|2022-03-17 19:00:00|2818.85|2811.15|2818.6|2810.9|2819.06|2811.36|2818.49|2810.79|32
1647543610000|2022-03-17 19:00:10|2818.51|2810.81|2819.05|2811.35|2819.11|2811.41|2818.51|2810.81|34
1647543620000|2022-03-17 19:00:20|2819.11|2811.41|2818.88|2811.18|2819.13|2811.43|2818.86|2811.16|26
1647543630000|2022-03-17 19:00:30|2818.95|2811.25|2818.75|2811.05|2819.22|2811.52|2818.34|2810.64|32
1647543640000|2022-03-17 19:00:40|2818.82|2811.12|2818.89|2811.19|2818.99|2811.29|2818.6|2810.9|34
1647543650000|2022-03-17 19:00:50|2818.74|2811.04|2818.81|2811.11|2818.98|2811.28|2818.7|2811|36
1647543660000|2022-03-17 19:01:00|2818.83|2811.13|2818.67|2810.97|2818.86|2811.16|2818.67|2810.97|28
1647543670000|2022-03-17 19:01:10|2818.69|2810.99|2818.95|2811.25|2818.95|2811.25|2818.67|2810.97|22
1647543680000|2022-03-17 19:01:20|2819.01|2811.31|2818.99|2811.29|2819.02|2811.32|2818.97|2811.27|6
1647543690000|2022-03-17 19:01:30|2819.03|2811.33|2817.51|2809.81|2819.04|2811.34|2816.42|2808.72|36
1647543700000|2022-03-17 19:01:40|2817.58|2809.88|2818.42|2810.72|2818.42|2810.72|2817.33|2809.63|31
1647543710000|2022-03-17 19:01:50|2818.41|2810.71|2818.73|2811.03|2818.73|2811.03|2818.36|2810.66|35
1647543720000|2022-03-17 19:02:00|2818.72|2811.02|2819.03|2811.33|2819.07|2811.37|2818.61|2810.91|30
1647543730000|2022-03-17 19:02:10|2819.04|2811.34|2820.2|2812.5|2820.29|2812.59|2819.03|2811.33|34
1647543740000|2022-03-17 19:02:20|2820.21|2812.51|2819.57|2811.87|2820.24|2812.54|2819.48|2811.78|30
1647543750000|2022-03-17 19:02:30|2819.5|2811.8|2819.31|2811.61|2819.68|2811.98|2819.11|2811.41|32
1647543760000|2022-03-17 19:02:40|2819.25|2811.55|2818.6|2810.9|2819.27|2811.57|2818.58|2810.88|36
1647543770000|2022-03-17 19:02:50|2818.74|2811.04|2818.73|2811.03|2818.74|2811.04|2818.46|2810.76|20
1647543780000|2022-03-17 19:03:00|2818.75|2811.05|2818.65|2810.95|2818.94|2811.24|2818.46|2810.76|28
1647543790000|2022-03-17 19:03:10|2818.43|2810.73|2818.69|2810.99|2818.92|2811.22|2818.41|2810.71|30
1647543800000|2022-03-17 19:03:20|2818.7|2811|2818.91|2811.21|2819.09|2811.39|2818.7|2811|26
1647543810000|2022-03-17 19:03:30|2818.9|2811.2|2819.4|2811.7|2819.4|2811.7|2818.74|2811.04|30
1647543820000|2022-03-17 19:03:40|2819.46|2811.76|2819.93|2812.23|2819.96|2812.26|2819.46|2811.76|35
1647543830000|2022-03-17 19:03:50|2819.96|2812.26|2821.14|2813.44|2821.14|2813.44|2819.83|2812.13|32
1647543840000|2022-03-17 19:04:00|2820.99|2813.29|2821.24|2813.54|2821.58|2813.88|2820.8|2813.1|29
1647543850000|2022-03-17 19:04:10|2821.28|2813.58|2823.72|2816.02|2823.72|2816.02|2820.9|2813.2|28
1647543860000|2022-03-17 19:04:20|2823.73|2816.03|2823.13|2815.43|2823.73|2816.03|2822.44|2814.74|34
1647543870000|2022-03-17 19:04:30|2823.33|2815.63|2823.55|2815.85|2823.64|2815.94|2822.65|2814.95|34
1647543880000|2022-03-17 19:04:40|2823.26|2815.56|2822.48|2814.78|2823.28|2815.58|2822.46|2814.76|29
1647543890000|2022-03-17 19:04:50|2822.57|2814.87|2823.08|2815.38|2823.21|2815.51|2822.29|2814.59|31
1647543900000|2022-03-17 19:05:00|2823.02|2815.32|2822.23|2814.53|2823.02|2815.32|2822.2|2814.5|30
1647543910000|2022-03-17 19:05:10|2822.25|2814.55|2822.19|2814.49|2822.44|2814.74|2822.19|2814.49|33
1647543920000|2022-03-17 19:05:20|2822.33|2814.63|2822.23|2814.53|2822.49|2814.79|2821.84|2814.14|33
1647543930000|2022-03-17 19:05:30|2822.24|2814.54|2822.22|2814.52|2822.39|2814.69|2822.06|2814.36|33
1647543940000|2022-03-17 19:05:40|2822.02|2814.32|2821.23|2813.53|2822.02|2814.32|2820.92|2813.22|34
1647543950000|2022-03-17 19:05:50|2821.26|2813.56|2820.57|2812.87|2821.74|2814.04|2820.55|2812.85|33
1647543960000|2022-03-17 19:06:00|2820.52|2812.82|2821.11|2813.41|2821.18|2813.48|2820.22|2812.52|29
1647543970000|2022-03-17 19:06:10|2821.05|2813.35|2821.14|2813.44|2821.16|2813.46|2820.92|2813.22|13
1647543980000|2022-03-17 19:06:20|2821.16|2813.46|2821.13|2813.43|2821.16|2813.46|2821.13|2813.43|3
1647543990000|2022-03-17 19:06:30|2821.14|2813.44|2821.19|2813.49|2821.19|2813.49|2821.14|2813.44|3
1647544000000|2022-03-17 19:06:40|2821.14|2813.44|2821.14|2813.44|2821.14|2813.44|2821.14|2813.44|1
1647544010000|2022-03-17 19:06:50|2820.99|2813.29|2821|2813.3|2821|2813.3|2820.99|2813.29|4
1647544020000|2022-03-17 19:07:00|2820.99|2813.29|2820.99|2813.29|2821.3|2813.6|2820.99|2813.29|5
1647544030000|2022-03-17 19:07:10|2821.15|2813.45|2820.78|2813.08|2821.15|2813.45|2820.53|2812.83|26
1647544040000|2022-03-17 19:07:20|2820.77|2813.07|2820.9|2813.2|2820.9|2813.2|2820.74|2813.04|9
1647544050000|2022-03-17 19:07:30|2821.03|2813.33|2820.89|2813.19|2821.03|2813.33|2820.89|2813.19|4
1647544060000|2022-03-17 19:07:40|2820.77|2813.07|2820.9|2813.2|2820.9|2813.2|2820.72|2813.02|10
1647544070000|2022-03-17 19:07:50|2820.91|2813.21|2821|2813.3|2821|2813.3|2820.91|2813.21|4
1647544080000|2022-03-17 19:08:00|2821.09|2813.39|2821.22|2813.52|2821.73|2814.03|2821.04|2813.34|17
1647544090000|2022-03-17 19:08:10|2821.23|2813.53|2821.92|2814.22|2821.92|2814.22|2821.05|2813.35|23
1647544100000|2022-03-17 19:08:20|2822.05|2814.35|2824.8|2817.1|2824.84|2817.14|2821.27|2813.57|32
1647544110000|2022-03-17 19:08:30|2824.68|2816.98|2826.41|2818.71|2827.04|2819.34|2824.11|2816.41|35
1647544120000|2022-03-17 19:08:40|2826.67|2818.97|2825.58|2817.88|2826.67|2818.97|2825.25|2817.55|31
1647544130000|2022-03-17 19:08:50|2825.65|2817.95|2825.62|2817.92|2826.28|2818.58|2825.52|2817.82|26
1647544140000|2022-03-17 19:09:00|2825.63|2817.93|2825.72|2818.02|2826.46|2818.76|2825.63|2817.93|10
1647544150000|2022-03-17 19:09:10|2825.8|2818.1|2825.81|2818.11|2826.12|2818.42|2825.8|2818.1|14
1647544160000|2022-03-17 19:09:20|2825.82|2818.12|2825.81|2818.11|2825.82|2818.12|2825.81|2818.11|2
1647544170000|2022-03-17 19:09:30|2825.82|2818.12|2825.81|2818.11|2825.82|2818.12|2825.81|2818.11|10
1647544180000|2022-03-17 19:09:40|2825.82|2818.12|2825.82|2818.12|2825.82|2818.12|2825.82|2818.12|1
1647544190000|2022-03-17 19:09:50|2825.81|2818.11|2825.94|2818.24|2826.26|2818.56|2825.81|2818.11|12
1647544200000|2022-03-17 19:10:00|2825.98|2818.28|2826.13|2818.43|2826.3|2818.6|2825.98|2818.28|18
1647544210000|2022-03-17 19:10:10|2825.98|2818.28|2825.55|2817.85|2826.03|2818.33|2825.36|2817.66|31
1647544220000|2022-03-17 19:10:20|2825.58|2817.88|2825.23|2817.53|2825.58|2817.88|2825.1|2817.4|17
1647544230000|2022-03-17 19:10:30|2825.1|2817.4|2823.35|2815.65|2825.32|2817.62|2823.22|2815.52|21
1647544240000|2022-03-17 19:10:40|2823.31|2815.61|2822.82|2815.12|2823.35|2815.65|2822.82|2815.12|23
1647544250000|2022-03-17 19:10:50|2822.66|2814.96|2822.55|2814.85|2822.66|2814.96|2822.04|2814.34|28
1647544260000|2022-03-17 19:11:00|2822.57|2814.87|2821.85|2814.15|2822.6|2814.9|2821.76|2814.06|21
1647544270000|2022-03-17 19:11:10|2821.8|2814.1|2821.73|2814.03|2822.02|2814.32|2821.73|2814.03|29
1647544280000|2022-03-17 19:11:20|2821.68|2813.98|2821.23|2813.53|2821.68|2813.98|2821.23|2813.53|13
1647544290000|2022-03-17 19:11:30|2821.1|2813.4|2820.3|2812.6|2821.1|2813.4|2820.21|2812.51|34
1647544300000|2022-03-17 19:11:40|2820.33|2812.63|2819.53|2811.83|2820.39|2812.69|2818.97|2811.27|29
1647544310000|2022-03-17 19:11:50|2819.47|2811.77|2819.57|2811.87|2819.74|2812.04|2819.47|2811.77|21
1647544320000|2022-03-17 19:12:00|2819.33|2811.63|2818.74|2811.04|2819.33|2811.63|2818.6|2810.9|32
1647544330000|2022-03-17 19:12:10|2818.7|2811|2818.28|2810.58|2818.71|2811.01|2817.96|2810.26|34
1647544340000|2022-03-17 19:12:20|2818.23|2810.53|2817.94|2810.24|2818.26|2810.56|2817.78|2810.08|29
1647544350000|2022-03-17 19:12:30|2818.07|2810.37|2817.53|2809.83|2818.08|2810.38|2817.53|2809.83|29
1647544360000|2022-03-17 19:12:40|2817.31|2809.61|2816.63|2808.93|2817.31|2809.61|2816.59|2808.89|37
1647544370000|2022-03-17 19:12:50|2816.55|2808.85|2814.5|2806.8|2816.55|2808.85|2814.42|2806.72|32
1647544380000|2022-03-17 19:13:00|2814.42|2806.72|2814.2|2806.5|2814.71|2807.01|2814.18|2806.48|37
1647544390000|2022-03-17 19:13:10|2814.11|2806.41|2813.92|2806.22|2814.11|2806.41|2813.64|2805.94|25
1647544400000|2022-03-17 19:13:20|2813.98|2806.28|2816.04|2808.34|2816.05|2808.35|2813.98|2806.28|33
1647544410000|2022-03-17 19:13:30|2815.9|2808.2|2815.9|2808.2|2816.15|2808.45|2815.76|2808.06|34
1647544420000|2022-03-17 19:13:40|2815.85|2808.15|2815.95|2808.25|2816.29|2808.59|2815.8|2808.1|26
1647544430000|2022-03-17 19:13:50|2815.93|2808.23|2814.18|2806.48|2815.97|2808.27|2814.16|2806.46|35
1647544440000|2022-03-17 19:14:00|2814.41|2806.71|2815.59|2807.89|2815.65|2807.95|2814.41|2806.71|33
1647544450000|2022-03-17 19:14:10|2815.62|2807.92|2815.78|2808.08|2815.78|2808.08|2815.53|2807.83|31
1647544460000|2022-03-17 19:14:20|2816.24|2808.54|2815.87|2808.17|2816.24|2808.54|2815.79|2808.09|37
1647544470000|2022-03-17 19:14:30|2815.86|2808.16|2815.85|2808.15|2815.89|2808.19|2815.78|2808.08|28
1647544480000|2022-03-17 19:14:40|2815.88|2808.18|2816.81|2809.11|2816.81|2809.11|2815.83|2808.13|36
1647544490000|2022-03-17 19:14:50|2816.76|2809.06|2816.83|2809.13|2817|2809.3|2816.76|2809.06|22
1647544500000|2022-03-17 19:15:00|2816.86|2809.16|2816.93|2809.23|2817.4|2809.7|2816.86|2809.16|26
1647544510000|2022-03-17 19:15:10|2816.97|2809.27|2816.1|2808.4|2816.99|2809.29|2815.99|2808.29|31
1647544520000|2022-03-17 19:15:20|2816.07|2808.37|2815.15|2807.45|2816.3|2808.6|2815.15|2807.45|32
1647544530000|2022-03-17 19:15:30|2814.89|2807.19|2815.09|2807.39|2815.23|2807.53|2814.88|2807.18|33
1647544540000|2022-03-17 19:15:40|2814.98|2807.28|2814.75|2807.05|2815.14|2807.44|2814.75|2807.05|30
1647544550000|2022-03-17 19:15:50|2814.77|2807.07|2813.66|2805.96|2814.77|2807.07|2813.57|2805.87|24
1647544560000|2022-03-17 19:16:00|2813.8|2806.1|2814.71|2807.01|2814.81|2807.11|2813.79|2806.09|30
1647544570000|2022-03-17 19:16:10|2814.72|2807.02|2815.7|2808|2815.7|2808|2814.65|2806.95|27
1647544580000|2022-03-17 19:16:20|2815.74|2808.04|2816.49|2808.79|2816.49|2808.79|2815.74|2808.04|32
1647544590000|2022-03-17 19:16:30|2816.46|2808.76|2816.26|2808.56|2816.54|2808.84|2816.22|2808.52|29
1647544600000|2022-03-17 19:16:40|2816.3|2808.6|2816.37|2808.67|2816.56|2808.86|2816.22|2808.52|32
1647544610000|2022-03-17 19:16:50|2816.38|2808.68|2815.96|2808.26|2816.53|2808.83|2815.92|2808.22|30
1647544620000|2022-03-17 19:17:00|2815.98|2808.28|2816|2808.3|2816.08|2808.38|2815.88|2808.18|26
1647544630000|2022-03-17 19:17:10|2816.02|2808.32|2815.29|2807.59|2816.17|2808.47|2815.29|2807.59|25
1647544640000|2022-03-17 19:17:20|2815.35|2807.65|2814.75|2807.05|2815.35|2807.65|2814.73|2807.03|29
1647544650000|2022-03-17 19:17:30|2814.78|2807.08|2815.2|2807.5|2815.24|2807.54|2814.78|2807.08|27
1647544660000|2022-03-17 19:17:40|2815.15|2807.45|2815.44|2807.74|2815.51|2807.81|2815.15|2807.45|38
1647544670000|2022-03-17 19:17:50|2815.42|2807.72|2815.24|2807.54|2815.42|2807.72|2814.29|2806.59|36
1647544680000|2022-03-17 19:18:00|2815.27|2807.57|2815.03|2807.33|2815.27|2807.57|2814.74|2807.04|26
1647544690000|2022-03-17 19:18:10|2815.04|2807.34|2814.65|2806.95|2815.1|2807.4|2814.61|2806.91|34
1647544700000|2022-03-17 19:18:20|2814.62|2806.92|2815.47|2807.77|2815.47|2807.77|2814.62|2806.92|18
1647544710000|2022-03-17 19:18:30|2815.44|2807.74|2815.49|2807.79|2815.54|2807.84|2815.37|2807.67|33
1647544720000|2022-03-17 19:18:40|2815.47|2807.77|2815.84|2808.14|2815.92|2808.22|2815.38|2807.68|23
1647544730000|2022-03-17 19:18:50|2815.83|2808.13|2816.61|2808.91|2816.75|2809.05|2815.79|2808.09|25
1647544740000|2022-03-17 19:19:00|2816.62|2808.92|2817.4|2809.7|2817.4|2809.7|2816.62|2808.92|16
1647544750000|2022-03-17 19:19:10|2817.17|2809.47|2817.89|2810.19|2818.81|2811.11|2817.16|2809.46|33
1647544760000|2022-03-17 19:19:20|2817.88|2810.18|2816.67|2808.97|2817.94|2810.24|2816.64|2808.94|32
1647544770000|2022-03-17 19:19:30|2816.79|2809.09|2817.28|2809.58|2817.3|2809.6|2816.49|2808.79|27
1647544780000|2022-03-17 19:19:40|2817.3|2809.6|2817.29|2809.59|2817.58|2809.88|2817.07|2809.37|35
1647544790000|2022-03-17 19:19:50|2817.27|2809.57|2816.89|2809.19|2817.3|2809.6|2816.74|2809.04|28
1647544800000|2022-03-17 19:20:00|2817.11|2809.41|2816.99|2809.29|2818.62|2810.92|2816.74|2809.04|37
1647544810000|2022-03-17 19:20:10|2816.97|2809.27|2816.03|2808.33|2817.01|2809.31|2816.03|2808.33|37
1647544820000|2022-03-17 19:20:20|2815.97|2808.27|2816.94|2809.24|2816.94|2809.24|2815.97|2808.27|29
1647544830000|2022-03-17 19:20:30|2816.93|2809.23|2817.44|2809.74|2817.78|2810.08|2816.92|2809.22|35
1647544840000|2022-03-17 19:20:40|2817.42|2809.72|2816.84|2809.14|2817.75|2810.05|2816.81|2809.11|30
1647544850000|2022-03-17 19:20:50|2816.85|2809.15|2817.08|2809.38|2817.14|2809.44|2816.85|2809.15|31
1647544860000|2022-03-17 19:21:00|2817.14|2809.44|2817.86|2810.16|2817.89|2810.19|2817.03|2809.33|28
1647544870000|2022-03-17 19:21:10|2817.89|2810.19|2817.85|2810.15|2817.91|2810.21|2817.73|2810.03|28
1647544880000|2022-03-17 19:21:20|2817.83|2810.13|2816.63|2808.93|2817.85|2810.15|2816.51|2808.81|34
1647544890000|2022-03-17 19:21:30|2816.55|2808.85|2816.88|2809.18|2817.02|2809.32|2816.55|2808.85|34
1647544900000|2022-03-17 19:21:40|2816.86|2809.16|2816.77|2809.07|2817.03|2809.33|2816.76|2809.06|33
1647544910000|2022-03-17 19:21:50|2816.82|2809.12|2816.94|2809.24|2817.06|2809.36|2816.76|2809.06|29
1647544920000|2022-03-17 19:22:00|2816.87|2809.17|2816.95|2809.25|2817.01|2809.31|2816.7|2809|27
1647544930000|2022-03-17 19:22:10|2816.88|2809.18|2816.68|2808.98|2816.96|2809.26|2816.62|2808.92|31
1647544940000|2022-03-17 19:22:20|2816.58|2808.88|2816.08|2808.38|2816.79|2809.09|2816.08|2808.38|36
1647544950000|2022-03-17 19:22:30|2816.14|2808.44|2816.35|2808.65|2816.54|2808.84|2816.04|2808.34|33
1647544960000|2022-03-17 19:22:40|2816.3|2808.6|2816.18|2808.48|2816.33|2808.63|2816.07|2808.37|35
1647544970000|2022-03-17 19:22:50|2816.34|2808.64|2816.74|2809.04|2816.74|2809.04|2816.12|2808.42|29
1647544980000|2022-03-17 19:23:00|2816.76|2809.06|2816.42|2808.72|2816.76|2809.06|2816.23|2808.53|28
1647544990000|2022-03-17 19:23:10|2816.41|2808.71|2815.8|2808.1|2816.56|2808.86|2815.77|2808.07|33
1647545000000|2022-03-17 19:23:20|2815.89|2808.19|2816.2|2808.5|2816.27|2808.57|2815.72|2808.02|30
1647545010000|2022-03-17 19:23:30|2816.21|2808.51|2816.8|2809.1|2816.9|2809.2|2816.1|2808.4|22
1647545020000|2022-03-17 19:23:40|2816.82|2809.12|2818|2810.3|2818|2810.3|2816.79|2809.09|38
1647545030000|2022-03-17 19:23:50|2817.93|2810.23|2817.64|2809.94|2817.93|2810.23|2817.39|2809.69|35
1647545040000|2022-03-17 19:24:00|2817.65|2809.95|2817.15|2809.45|2818.39|2810.69|2817.15|2809.45|33
1647545050000|2022-03-17 19:24:10|2816.99|2809.29|2816.47|2808.77|2817.03|2809.33|2816.42|2808.72|37
1647545060000|2022-03-17 19:24:20|2816.41|2808.71|2816.6|2808.9|2816.88|2809.18|2816.12|2808.42|39
1647545070000|2022-03-17 19:24:30|2816.59|2808.89|2816.86|2809.16|2817.03|2809.33|2816.39|2808.69|29
1647545080000|2022-03-17 19:24:40|2816.89|2809.19|2816.51|2808.81|2817.14|2809.44|2816.45|2808.75|31
1647545090000|2022-03-17 19:24:50|2816.48|2808.78|2816.59|2808.89|2816.88|2809.18|2816.26|2808.56|36
1647545100000|2022-03-17 19:25:00|2816.66|2808.96|2817.31|2809.61|2817.71|2810.01|2816.66|2808.96|38
1647545110000|2022-03-17 19:25:10|2817.44|2809.74|2817.35|2809.65|2817.68|2809.98|2817.3|2809.6|30
1647545120000|2022-03-17 19:25:20|2817.49|2809.79|2817.52|2809.82|2817.56|2809.86|2817.36|2809.66|29
1647545130000|2022-03-17 19:25:30|2817.53|2809.83|2817.8|2810.1|2818.52|2810.82|2817.42|2809.72|31
1647545140000|2022-03-17 19:25:40|2817.71|2810.01|2818.15|2810.45|2818.15|2810.45|2817.51|2809.81|30
1647545150000|2022-03-17 19:25:50|2818.14|2810.44|2818.74|2811.04|2819.25|2811.55|2818.14|2810.44|36
1647545160000|2022-03-17 19:26:00|2819.12|2811.42|2818.61|2810.91|2819.21|2811.51|2818.56|2810.86|22
1647545170000|2022-03-17 19:26:10|2819.03|2811.33|2819.44|2811.74|2819.59|2811.89|2818.48|2810.78|32
1647545180000|2022-03-17 19:26:20|2819.43|2811.73|2819.59|2811.89|2819.67|2811.97|2819.43|2811.73|26
1647545190000|2022-03-17 19:26:30|2819.65|2811.95|2819.48|2811.78|2819.82|2812.12|2819.37|2811.67|19
1647545200000|2022-03-17 19:26:40|2819.56|2811.86|2819.11|2811.41|2819.59|2811.89|2819.11|2811.41|29
1647545210000|2022-03-17 19:26:50|2819.18|2811.48|2819.03|2811.33|2819.29|2811.59|2818.85|2811.15|32
1647545220000|2022-03-17 19:27:00|2819.02|2811.32|2819.22|2811.52|2819.26|2811.56|2818.48|2810.78|35
1647545230000|2022-03-17 19:27:10|2819.2|2811.5|2818.2|2810.5|2819.2|2811.5|2818.13|2810.43|36
1647545240000|2022-03-17 19:27:20|2818.22|2810.52|2818.64|2810.94|2818.77|2811.07|2818.22|2810.52|34
1647545250000|2022-03-17 19:27:30|2818.66|2810.96|2819.34|2811.64|2819.37|2811.67|2818.66|2810.96|27
1647545260000|2022-03-17 19:27:40|2819.35|2811.65|2819.38|2811.68|2819.38|2811.68|2819.24|2811.54|31
1647545270000|2022-03-17 19:27:50|2819.52|2811.82|2819.82|2812.12|2819.82|2812.12|2819.47|2811.77|34
1647545280000|2022-03-17 19:28:00|2819.88|2812.18|2819.07|2811.37|2819.88|2812.18|2819.07|2811.37|28
1647545290000|2022-03-17 19:28:10|2819.08|2811.38|2818.98|2811.28|2819.56|2811.86|2818.97|2811.27|27
1647545300000|2022-03-17 19:28:20|2818.52|2810.82|2818.41|2810.71|2818.94|2811.24|2818.36|2810.66|31
1647545310000|2022-03-17 19:28:30|2818.35|2810.65|2818.46|2810.76|2818.55|2810.85|2818.14|2810.44|33
1647545320000|2022-03-17 19:28:40|2818.39|2810.69|2819.25|2811.55|2819.35|2811.65|2818.39|2810.69|31
1647545330000|2022-03-17 19:28:50|2819.27|2811.57|2819.42|2811.72|2819.91|2812.21|2819.25|2811.55|23
1647545340000|2022-03-17 19:29:00|2819.91|2812.21|2820.26|2812.56|2820.42|2812.72|2819.52|2811.82|29
1647545350000|2022-03-17 19:29:10|2820.31|2812.61|2820.34|2812.64|2820.62|2812.92|2819.68|2811.98|26
1647545360000|2022-03-17 19:29:20|2820.38|2812.68|2820.58|2812.88|2820.58|2812.88|2820.3|2812.6|23
1647545370000|2022-03-17 19:29:30|2820.48|2812.78|2820.6|2812.9|2820.75|2813.05|2820.46|2812.76|19
1647545380000|2022-03-17 19:29:40|2820.76|2813.06|2821.28|2813.58|2821.42|2813.72|2820.6|2812.9|23
1647545390000|2022-03-17 19:29:50|2821.33|2813.63|2821.28|2813.58|2821.8|2814.1|2821.26|2813.56|36
1647545400000|2022-03-17 19:30:00|2821.31|2813.61|2822.05|2814.35|2822.18|2814.48|2821.31|2813.61|27
1647545410000|2022-03-17 19:30:10|2822.18|2814.48|2821.69|2813.99|2822.44|2814.74|2821.04|2813.34|24
1647545420000|2022-03-17 19:30:20|2821.41|2813.71|2820.69|2812.99|2821.7|2814|2820.48|2812.78|35
1647545430000|2022-03-17 19:30:30|2820.58|2812.88|2820.71|2813.01|2820.8|2813.1|2820.49|2812.79|36
1647545440000|2022-03-17 19:30:40|2820.66|2812.96|2820.29|2812.59|2820.69|2812.99|2819.94|2812.24|33
1647545450000|2022-03-17 19:30:50|2820.18|2812.48|2820.36|2812.66|2820.38|2812.68|2819.58|2811.88|37
1647545460000|2022-03-17 19:31:00|2820.37|2812.67|2821.28|2813.58|2821.3|2813.6|2820.08|2812.38|34
1647545470000|2022-03-17 19:31:10|2821.27|2813.57|2821.47|2813.77|2821.47|2813.77|2820.57|2812.87|29
1647545480000|2022-03-17 19:31:20|2821.46|2813.76|2821.25|2813.55|2821.47|2813.77|2821.2|2813.5|22
1647545490000|2022-03-17 19:31:30|2821.35|2813.65|2821.91|2814.21|2821.97|2814.27|2821.24|2813.54|25
1647545500000|2022-03-17 19:31:40|2821.92|2814.22|2822.63|2814.93|2822.63|2814.93|2821.41|2813.71|33
1647545510000|2022-03-17 19:31:50|2822.74|2815.04|2823.07|2815.37|2823.18|2815.48|2822.74|2815.04|34
1647545520000|2022-03-17 19:32:00|2823.01|2815.31|2823.11|2815.41|2823.27|2815.57|2822.91|2815.21|30
1647545530000|2022-03-17 19:32:10|2822.98|2815.28|2823.21|2815.51|2823.21|2815.51|2822.77|2815.07|30
1647545540000|2022-03-17 19:32:20|2823.09|2815.39|2823.85|2816.15|2824.04|2816.34|2823.09|2815.39|29
1647545550000|2022-03-17 19:32:30|2823.73|2816.03|2824.15|2816.45|2824.42|2816.72|2823.73|2816.03|27
1647545560000|2022-03-17 19:32:40|2824.28|2816.58|2823.86|2816.16|2824.34|2816.64|2823.43|2815.73|34
1647545570000|2022-03-17 19:32:50|2823.84|2816.14|2824.1|2816.4|2824.26|2816.56|2823.25|2815.55|35
1647545580000|2022-03-17 19:33:00|2824.74|2817.04|2824.6|2816.9|2825.07|2817.37|2824.2|2816.5|32
1647545590000|2022-03-17 19:33:10|2824.75|2817.05|2825.53|2817.83|2825.78|2818.08|2824.44|2816.74|30
1647545600000|2022-03-17 19:33:20|2825.43|2817.73|2825.78|2818.08|2825.84|2818.14|2825.06|2817.36|25
1647545610000|2022-03-17 19:33:30|2825.61|2817.91|2825.66|2817.96|2825.91|2818.21|2825.35|2817.65|33
1647545620000|2022-03-17 19:33:40|2825.73|2818.03|2824.8|2817.1|2825.88|2818.18|2824.29|2816.59|39
1647545630000|2022-03-17 19:33:50|2824.7|2817|2824.61|2816.91|2824.83|2817.13|2824.4|2816.7|35
1647545640000|2022-03-17 19:34:00|2824.41|2816.71|2825.5|2817.8|2825.6|2817.9|2824.41|2816.71|30
1647545650000|2022-03-17 19:34:10|2825.62|2817.92|2824.27|2816.57|2825.97|2818.27|2823.87|2816.17|36
1647545660000|2022-03-17 19:34:20|2824.2|2816.5|2823.17|2815.47|2824.44|2816.74|2823.15|2815.45|30
1647545670000|2022-03-17 19:34:30|2822.97|2815.27|2823.82|2816.12|2823.88|2816.18|2822.94|2815.24|27
1647545680000|2022-03-17 19:34:40|2823.57|2815.87|2823.24|2815.54|2823.82|2816.12|2823.2|2815.5|29
1647545690000|2022-03-17 19:34:50|2823.22|2815.52|2823.15|2815.45|2823.22|2815.52|2822.93|2815.23|27
1647545700000|2022-03-17 19:35:00|2823.14|2815.44|2821.98|2814.28|2823.14|2815.44|2821.81|2814.11|32
1647545710000|2022-03-17 19:35:10|2821.84|2814.14|2822.81|2815.11|2822.96|2815.26|2821.72|2814.02|30
1647545720000|2022-03-17 19:35:20|2822.9|2815.2|2823.26|2815.56|2823.65|2815.95|2822.75|2815.05|30
1647545730000|2022-03-17 19:35:30|2823.27|2815.57|2823.45|2815.75|2824.07|2816.37|2823.26|2815.56|37
1647545740000|2022-03-17 19:35:40|2823.36|2815.66|2823.56|2815.86|2823.73|2816.03|2821.55|2813.85|39
1647545750000|2022-03-17 19:35:50|2823.43|2815.73|2823.6|2815.9|2823.8|2816.1|2823.43|2815.73|26
1647545760000|2022-03-17 19:36:00|2823.62|2815.92|2823.52|2815.82|2823.75|2816.05|2823.13|2815.43|37
1647545770000|2022-03-17 19:36:10|2823.64|2815.94|2822.68|2814.98|2823.75|2816.05|2822.43|2814.73|37
1647545780000|2022-03-17 19:36:20|2822.91|2815.21|2823.06|2815.36|2823.43|2815.73|2822.4|2814.7|33
1647545790000|2022-03-17 19:36:30|2823.43|2815.73|2823.91|2816.21|2824.19|2816.49|2823.05|2815.35|28
1647545800000|2022-03-17 19:36:40|2823.9|2816.2|2823.94|2816.24|2823.99|2816.29|2823.69|2815.99|33
1647545810000|2022-03-17 19:36:50|2823.97|2816.27|2824.06|2816.36|2824.11|2816.41|2823.77|2816.07|34
1647545820000|2022-03-17 19:37:00|2824.12|2816.42|2825.53|2817.83|2825.53|2817.83|2823.79|2816.09|25
1647545830000|2022-03-17 19:37:10|2825.54|2817.84|2825.76|2818.06|2826.01|2818.31|2825.54|2817.84|32
1647545840000|2022-03-17 19:37:20|2825.5|2817.8|2825.22|2817.52|2826.03|2818.33|2824.81|2817.11|34
1647545850000|2022-03-17 19:37:30|2825.23|2817.53|2825.32|2817.62|2825.59|2817.89|2824.35|2816.65|35
1647545860000|2022-03-17 19:37:40|2825.24|2817.54|2825.18|2817.48|2825.59|2817.89|2824.44|2816.74|35
1647545870000|2022-03-17 19:37:50|2825.15|2817.45|2825.47|2817.77|2825.5|2817.8|2825.06|2817.36|28
1647545880000|2022-03-17 19:38:00|2825.53|2817.83|2825.92|2818.22|2826.2|2818.5|2825.52|2817.82|34
1647545890000|2022-03-17 19:38:10|2825.71|2818.01|2825.67|2817.97|2825.98|2818.28|2825.58|2817.88|29
1647545900000|2022-03-17 19:38:20|2825.97|2818.27|2825.85|2818.15|2826.3|2818.6|2825.65|2817.95|27
1647545910000|2022-03-17 19:38:30|2825.9|2818.2|2825.72|2818.02|2826.18|2818.48|2825.67|2817.97|19
1647545920000|2022-03-17 19:38:40|2825.78|2818.08|2827.38|2819.68|2827.47|2819.77|2825.78|2818.08|35
1647545930000|2022-03-17 19:38:50|2827.75|2820.05|2826.18|2818.48|2827.98|2820.28|2826.17|2818.47|35
1647545940000|2022-03-17 19:39:00|2826.02|2818.32|2826.03|2818.33|2826.08|2818.38|2825.72|2818.02|34
1647545950000|2022-03-17 19:39:10|2825.95|2818.25|2825.76|2818.06|2826.01|2818.31|2825.6|2817.9|31
1647545960000|2022-03-17 19:39:20|2825.77|2818.07|2826|2818.3|2826.4|2818.7|2825.71|2818.01|31
1647545970000|2022-03-17 19:39:30|2825.96|2818.26|2828.02|2820.32|2828.12|2820.42|2825.66|2817.96|38
1647545980000|2022-03-17 19:39:40|2828.36|2820.66|2828.64|2820.94|2828.88|2821.18|2827.68|2819.98|26
1647545990000|2022-03-17 19:39:50|2828.52|2820.82|2828.63|2820.93|2828.71|2821.01|2828.19|2820.49|27
1647546000000|2022-03-17 19:40:00|2828.52|2820.82|2830.28|2822.58|2830.28|2822.58|2828.52|2820.82|31
1647546010000|2022-03-17 19:40:10|2830.32|2822.62|2831.99|2824.29|2832.6|2824.9|2829.62|2821.92|36
1647546020000|2022-03-17 19:40:20|2832.06|2824.36|2832.05|2824.35|2832.38|2824.68|2831.82|2824.12|34
1647546030000|2022-03-17 19:40:30|2832.06|2824.36|2831.84|2824.14|2832.43|2824.73|2831.84|2824.14|19
1647546040000|2022-03-17 19:40:40|2832.25|2824.55|2835.19|2827.49|2836.73|2829.03|2832.25|2824.55|39
1647546050000|2022-03-17 19:40:50|2835.07|2827.37|2833.66|2825.96|2835.07|2827.37|2833.64|2825.94|37
1647546060000|2022-03-17 19:41:00|2833.8|2826.1|2834.19|2826.49|2834.69|2826.99|2833.64|2825.94|34
1647546070000|2022-03-17 19:41:10|2833.76|2826.06|2834.84|2827.14|2835.61|2827.91|2833.6|2825.9|38
1647546080000|2022-03-17 19:41:20|2835.13|2827.43|2836.31|2828.61|2836.31|2828.61|2834.77|2827.07|32
1647546090000|2022-03-17 19:41:30|2836.3|2828.6|2837.14|2829.44|2837.65|2829.95|2836.05|2828.35|35
1647546100000|2022-03-17 19:41:40|2836.99|2829.29|2838.33|2830.63|2838.58|2830.88|2836.85|2829.15|35
1647546110000|2022-03-17 19:41:50|2838.56|2830.86|2838.56|2830.86|2840.33|2832.63|2838.27|2830.57|35
1647546120000|2022-03-17 19:42:00|2838.37|2830.67|2837.62|2829.92|2838.38|2830.68|2837.62|2829.92|31
1647546130000|2022-03-17 19:42:10|2837.63|2829.93|2836.65|2828.95|2838.14|2830.44|2836.65|2828.95|32
1647546140000|2022-03-17 19:42:20|2836.66|2828.96|2836.91|2829.21|2837|2829.3|2836.17|2828.47|34
1647546150000|2022-03-17 19:42:30|2836.54|2828.84|2836.38|2828.68|2837.11|2829.41|2836.26|2828.56|33
1647546160000|2022-03-17 19:42:40|2836.31|2828.61|2835.38|2827.68|2837.04|2829.34|2835.11|2827.41|37
1647546170000|2022-03-17 19:42:50|2835.39|2827.69|2834.45|2826.75|2835.62|2827.92|2834.39|2826.69|31
1647546180000|2022-03-17 19:43:00|2834.63|2826.93|2831.99|2824.29|2834.63|2826.93|2831.99|2824.29|37
1647546190000|2022-03-17 19:43:10|2831.97|2824.27|2831.62|2823.92|2832.03|2824.33|2831.05|2823.35|36
1647546200000|2022-03-17 19:43:20|2831.65|2823.95|2831.51|2823.81|2831.71|2824.01|2831.5|2823.8|23
1647546210000|2022-03-17 19:43:30|2831.26|2823.56|2831.74|2824.04|2831.74|2824.04|2831.15|2823.45|13
1647546220000|2022-03-17 19:43:40|2831.82|2824.12|2831.84|2824.14|2832.03|2824.33|2831.68|2823.98|21
1647546230000|2022-03-17 19:43:50|2831.78|2824.08|2831.49|2823.79|2831.78|2824.08|2831.25|2823.55|24
1647546240000|2022-03-17 19:44:00|2831.55|2823.85|2832.68|2824.98|2832.73|2825.03|2831.28|2823.58|32
1647546250000|2022-03-17 19:44:10|2833.01|2825.31|2832.3|2824.6|2833.01|2825.31|2832.29|2824.59|29
1647546260000|2022-03-17 19:44:20|2832.29|2824.59|2831.4|2823.7|2832.29|2824.59|2831.25|2823.55|37
1647546270000|2022-03-17 19:44:30|2831.63|2823.93|2831.5|2823.8|2831.68|2823.98|2831.31|2823.61|25
1647546280000|2022-03-17 19:44:40|2831.61|2823.91|2831.2|2823.5|2832.15|2824.45|2830.75|2823.05|22
1647546290000|2022-03-17 19:44:50|2831.28|2823.58|2831.2|2823.5|2831.9|2824.2|2831.15|2823.45|16
1647546300000|2022-03-17 19:45:00|2831.21|2823.51|2830.96|2823.26|2831.23|2823.53|2830.7|2823|31
1647546310000|2022-03-17 19:45:10|2831|2823.3|2829.64|2821.94|2831.35|2823.65|2829.64|2821.94|29
1647546320000|2022-03-17 19:45:20|2829.6|2821.9|2829.73|2822.03|2829.83|2822.13|2828.8|2821.1|31
1647546330000|2022-03-17 19:45:30|2829.72|2822.02|2829.84|2822.14|2829.85|2822.15|2829.63|2821.93|21
1647546340000|2022-03-17 19:45:40|2829.72|2822.02|2829.44|2821.74|2829.81|2822.11|2829.39|2821.69|24
1647546350000|2022-03-17 19:45:50|2829.31|2821.61|2829.21|2821.51|2829.31|2821.61|2829.19|2821.49|13
1647546360000|2022-03-17 19:46:00|2828.97|2821.27|2830.19|2822.49|2830.21|2822.51|2828.97|2821.27|20
1647546370000|2022-03-17 19:46:10|2830.2|2822.5|2830.25|2822.55|2830.34|2822.64|2830.14|2822.44|27
1647546380000|2022-03-17 19:46:20|2830.26|2822.56|2830.15|2822.45|2830.39|2822.69|2829.97|2822.27|30
1647546390000|2022-03-17 19:46:30|2830.13|2822.43|2829.55|2821.85|2830.15|2822.45|2829.55|2821.85|27
1647546400000|2022-03-17 19:46:40|2829.58|2821.88|2829.82|2822.12|2829.89|2822.19|2829.3|2821.6|27
1647546410000|2022-03-17 19:46:50|2829.83|2822.13|2830.12|2822.42|2830.15|2822.45|2829.7|2822|31
1647546420000|2022-03-17 19:47:00|2829.99|2822.29|2830.04|2822.34|2830.8|2823.1|2829.63|2821.93|33
1647546430000|2022-03-17 19:47:10|2830.02|2822.32|2830.18|2822.48|2830.4|2822.7|2829.71|2822.01|29
1647546440000|2022-03-17 19:47:20|2830.19|2822.49|2829.78|2822.08|2830.41|2822.71|2829.59|2821.89|27
1647546450000|2022-03-17 19:47:30|2829.59|2821.89|2830.08|2822.38|2830.24|2822.54|2829.4|2821.7|19
1647546460000|2022-03-17 19:47:40|2830.1|2822.4|2830.16|2822.46|2830.61|2822.91|2829.69|2821.99|27
1647546470000|2022-03-17 19:47:50|2829.69|2821.99|2829.66|2821.96|2830.36|2822.66|2829.66|2821.96|25
1647546480000|2022-03-17 19:48:00|2829.71|2822.01|2829.74|2822.04|2830.25|2822.55|2828.77|2821.07|18
1647546490000|2022-03-17 19:48:10|2829.61|2821.91|2829.7|2822|2829.98|2822.28|2829.5|2821.8|32
1647546500000|2022-03-17 19:48:20|2829.45|2821.75|2829.99|2822.29|2830.3|2822.6|2829.45|2821.75|33
1647546510000|2022-03-17 19:48:30|2830|2822.3|2830.77|2823.07|2831.18|2823.48|2829.99|2822.29|26
1647546520000|2022-03-17 19:48:40|2830.8|2823.1|2831.62|2823.92|2832.61|2824.91|2830.8|2823.1|34
1647546530000|2022-03-17 19:48:50|2831.61|2823.91|2831.4|2823.7|2832.68|2824.98|2831.4|2823.7|27
1647546540000|2022-03-17 19:49:00|2831.99|2824.29|2831.63|2823.93|2832.58|2824.88|2831.5|2823.8|31
1647546550000|2022-03-17 19:49:10|2832.68|2824.98|2831.65|2823.95|2832.68|2824.98|2831.63|2823.93|16
1647546560000|2022-03-17 19:49:20|2831.8|2824.1|2832.69|2824.99|2833.29|2825.59|2831.28|2823.58|33
1647546570000|2022-03-17 19:49:30|2832.25|2824.55|2831.98|2824.28|2832.39|2824.69|2831.69|2823.99|35
1647546580000|2022-03-17 19:49:40|2831.99|2824.29|2831.9|2824.2|2832.03|2824.33|2830.9|2823.2|26
1647546590000|2022-03-17 19:49:50|2831.62|2823.92|2832.87|2825.17|2833.15|2825.45|2831.62|2823.92|37
1647546600000|2022-03-17 19:50:00|2833|2825.3|2831.93|2824.23|2833|2825.3|2830.44|2822.74|34
1647546610000|2022-03-17 19:50:10|2831.82|2824.12|2831.29|2823.59|2832.31|2824.61|2831.11|2823.41|28
1647546620000|2022-03-17 19:50:20|2831.24|2823.54|2831.12|2823.42|2831.42|2823.72|2830.57|2822.87|28
1647546630000|2022-03-17 19:50:30|2830.85|2823.15|2830.39|2822.69|2830.85|2823.15|2830.39|2822.69|17
1647546640000|2022-03-17 19:50:40|2830.45|2822.75|2830.73|2823.03|2830.93|2823.23|2830.45|2822.75|14
1647546650000|2022-03-17 19:50:50|2830.65|2822.95|2829.43|2821.73|2830.76|2823.06|2829.43|2821.73|20
1647546660000|2022-03-17 19:51:00|2829.92|2822.22|2830.29|2822.59|2830.36|2822.66|2829.46|2821.76|31
1647546670000|2022-03-17 19:51:10|2830.35|2822.65|2830.06|2822.36|2830.71|2823.01|2829.66|2821.96|28
1647546680000|2022-03-17 19:51:20|2830.05|2822.35|2828.94|2821.24|2830.68|2822.98|2828.82|2821.12|28
1647546690000|2022-03-17 19:51:30|2828.85|2821.15|2829.68|2821.98|2830.21|2822.51|2828.33|2820.63|25
1647546700000|2022-03-17 19:51:40|2829.39|2821.69|2830.07|2822.37|2830.36|2822.66|2829.27|2821.57|25
1647546710000|2022-03-17 19:51:50|2830.11|2822.41|2829.79|2822.09|2830.46|2822.76|2829.79|2822.09|20
1647546720000|2022-03-17 19:52:00|2829.83|2822.13|2829.61|2821.91|2830.36|2822.66|2829.53|2821.83|29
1647546730000|2022-03-17 19:52:10|2829.71|2822.01|2829.51|2821.81|2830.36|2822.66|2829.51|2821.81|22
1647546740000|2022-03-17 19:52:20|2829.47|2821.77|2829.23|2821.53|2829.88|2822.18|2828.79|2821.09|23
1647546750000|2022-03-17 19:52:30|2829.28|2821.58|2828.89|2821.19|2830.4|2822.7|2828.89|2821.19|17
1647546760000|2022-03-17 19:52:40|2829.05|2821.35|2828.69|2820.99|2829.25|2821.55|2828.2|2820.5|22
1647546770000|2022-03-17 19:52:50|2828.21|2820.51|2829.06|2821.36|2829.69|2821.99|2828.21|2820.51|26
1647546780000|2022-03-17 19:53:00|2828.7|2821|2828.65|2820.95|2829.15|2821.45|2828.65|2820.95|13
1647546790000|2022-03-17 19:53:10|2829.07|2821.37|2828.58|2820.88|2829.08|2821.38|2827.9|2820.2|20
1647546800000|2022-03-17 19:53:20|2829.23|2821.53|2828.58|2820.88|2829.23|2821.53|2827.93|2820.23|18
1647546810000|2022-03-17 19:53:30|2828.47|2820.77|2828.88|2821.18|2829.28|2821.58|2828.47|2820.77|25
1647546820000|2022-03-17 19:53:40|2828.87|2821.17|2829.98|2822.28|2830.43|2822.73|2828.5|2820.8|36
1647546830000|2022-03-17 19:53:50|2829.7|2822|2829.26|2821.56|2830.36|2822.66|2829.13|2821.43|32
1647546840000|2022-03-17 19:54:00|2829.37|2821.67|2826.58|2818.88|2829.58|2821.88|2826.52|2818.82|38
1647546850000|2022-03-17 19:54:10|2826.66|2818.96|2826.96|2819.26|2827.72|2820.02|2826.64|2818.94|33
1647546860000|2022-03-17 19:54:20|2826.94|2819.24|2826.85|2819.15|2826.94|2819.24|2826.64|2818.94|13
1647546870000|2022-03-17 19:54:30|2826.86|2819.16|2826.56|2818.86|2826.9|2819.2|2826.55|2818.85|23
1647546880000|2022-03-17 19:54:40|2826.55|2818.85|2827.2|2819.5|2828.3|2820.6|2826.55|2818.85|26
1647546890000|2022-03-17 19:54:50|2827.05|2819.35|2827.44|2819.74|2827.44|2819.74|2826.98|2819.28|10
1647546900000|2022-03-17 19:55:00|2827.46|2819.76|2827.84|2820.14|2828.35|2820.65|2827.44|2819.74|27
1647546910000|2022-03-17 19:55:10|2827.83|2820.13|2827.17|2819.47|2827.83|2820.13|2826.61|2818.91|35
1647546920000|2022-03-17 19:55:20|2827.2|2819.5|2827.16|2819.46|2827.27|2819.57|2826.98|2819.28|12
1647546930000|2022-03-17 19:55:30|2827.2|2819.5|2827.38|2819.68|2827.38|2819.68|2827.19|2819.49|21
1647546940000|2022-03-17 19:55:40|2827.41|2819.71|2827.13|2819.43|2827.42|2819.72|2826.96|2819.26|21
1647546950000|2022-03-17 19:55:50|2827.17|2819.47|2827.36|2819.66|2827.36|2819.66|2827.12|2819.42|24
1647546960000|2022-03-17 19:56:00|2827.38|2819.68|2827.24|2819.54|2827.45|2819.75|2827.18|2819.48|24
1647546970000|2022-03-17 19:56:10|2827.27|2819.57|2826.73|2819.03|2827.27|2819.57|2826.5|2818.8|28
1647546980000|2022-03-17 19:56:20|2826.82|2819.12|2827.18|2819.48|2827.24|2819.54|2826.55|2818.85|29
1647546990000|2022-03-17 19:56:30|2826.9|2819.2|2827.03|2819.33|2827.73|2820.03|2826.9|2819.2|26
1647547000000|2022-03-17 19:56:40|2827.01|2819.31|2825.3|2817.6|2827.01|2819.31|2825.27|2817.57|35
1647547010000|2022-03-17 19:56:50|2825.67|2817.97|2825.75|2818.05|2826.62|2818.92|2825.34|2817.64|40
1647547020000|2022-03-17 19:57:00|2825.7|2818|2825.81|2818.11|2825.97|2818.27|2825.6|2817.9|35
1647547030000|2022-03-17 19:57:10|2825.74|2818.04|2826.87|2819.17|2826.95|2819.25|2825.62|2817.92|31
1647547040000|2022-03-17 19:57:20|2826.81|2819.11|2826.58|2818.88|2827.11|2819.41|2826.58|2818.88|20
1647547050000|2022-03-17 19:57:30|2826.66|2818.96|2826.51|2818.81|2826.66|2818.96|2826.43|2818.73|30
1647547060000|2022-03-17 19:57:40|2826.53|2818.83|2826.19|2818.49|2826.68|2818.98|2826.01|2818.31|35
1647547070000|2022-03-17 19:57:50|2826.23|2818.53|2826.6|2818.9|2826.78|2819.08|2826.23|2818.53|36
1647547080000|2022-03-17 19:58:00|2826.68|2818.98|2826.63|2818.93|2826.71|2819.01|2826.42|2818.72|35
1647547090000|2022-03-17 19:58:10|2826.64|2818.94|2825.73|2818.03|2826.71|2819.01|2825.58|2817.88|36
1647547100000|2022-03-17 19:58:20|2825.82|2818.12|2827.13|2819.43|2827.13|2819.43|2825.68|2817.98|36
1647547110000|2022-03-17 19:58:30|2827.37|2819.67|2827.95|2820.25|2828.22|2820.52|2827.37|2819.67|34
1647547120000|2022-03-17 19:58:40|2827.93|2820.23|2827.85|2820.15|2828.52|2820.82|2827.54|2819.84|28
1647547130000|2022-03-17 19:58:50|2828.23|2820.53|2828.63|2820.93|2829.2|2821.5|2827.81|2820.11|29
1647547140000|2022-03-17 19:59:00|2828.64|2820.94|2828.95|2821.25|2828.95|2821.25|2828.53|2820.83|31
1647547150000|2022-03-17 19:59:10|2829.25|2821.55|2830.11|2822.41|2830.43|2822.73|2829.25|2821.55|33
1647547160000|2022-03-17 19:59:20|2830.14|2822.44|2830.47|2822.77|2830.81|2823.11|2829.53|2821.83|30
1647547170000|2022-03-17 19:59:30|2830.26|2822.56|2831.78|2824.08|2831.78|2824.08|2830.26|2822.56|34
1647547180000|2022-03-17 19:59:40|2831.83|2824.13|2831.95|2824.25|2832.37|2824.67|2831.68|2823.98|37
1647547190000|2022-03-17 19:59:50|2831.85|2824.15|2832.57|2824.87|2832.57|2824.87|2831.31|2823.61|38
1647547200000|2022-03-17 20:00:00|2833.18|2825.48|2833.72|2826.02|2834.14|2826.44|2833.05|2825.35|39
1647547210000|2022-03-17 20:00:10|2833.9|2826.2|2832.57|2824.87|2834.27|2826.57|2832.57|2824.87|38
1647547220000|2022-03-17 20:00:20|2832.63|2824.93|2832.37|2824.67|2832.63|2824.93|2832.18|2824.48|32
1647547230000|2022-03-17 20:00:30|2832.34|2824.64|2830.79|2823.09|2832.4|2824.7|2830.61|2822.91|33
1647547240000|2022-03-17 20:00:40|2830.7|2823|2830.26|2822.56|2830.79|2823.09|2829.93|2822.23|34
1647547250000|2022-03-17 20:00:50|2830.37|2822.67|2829.87|2822.17|2830.52|2822.82|2829.87|2822.17|36
1647547260000|2022-03-17 20:01:00|2829.96|2822.26|2830.72|2823.02|2831.03|2823.33|2829.75|2822.05|32
1647547270000|2022-03-17 20:01:10|2830.67|2822.97|2831.29|2823.59|2831.29|2823.59|2830.5|2822.8|29
1647547280000|2022-03-17 20:01:20|2831.41|2823.71|2830.77|2823.07|2831.41|2823.71|2830.73|2823.03|30
1647547290000|2022-03-17 20:01:30|2830.28|2822.58|2830.23|2822.53|2830.36|2822.66|2830.11|2822.41|30
1647547300000|2022-03-17 20:01:40|2830.16|2822.46|2829.53|2821.83|2830.44|2822.74|2829.46|2821.76|30
1647547310000|2022-03-17 20:01:50|2829.49|2821.79|2829.75|2822.05|2829.79|2822.09|2829.37|2821.67|32
1647547320000|2022-03-17 20:02:00|2829.77|2822.07|2829.86|2822.16|2830.49|2822.79|2829.32|2821.62|27
1647547330000|2022-03-17 20:02:10|2829.71|2822.01|2829.16|2821.46|2830.37|2822.67|2829.16|2821.46|28
1647547340000|2022-03-17 20:02:20|2829.04|2821.34|2828.34|2820.64|2829.16|2821.46|2828.34|2820.64|24
1647547350000|2022-03-17 20:02:30|2828.32|2820.62|2828.01|2820.31|2828.41|2820.71|2827.94|2820.24|21
1647547360000|2022-03-17 20:02:40|2827.99|2820.29|2828.06|2820.36|2828.06|2820.36|2827.75|2820.05|20
1647547370000|2022-03-17 20:02:50|2828.05|2820.35|2828.2|2820.5|2828.3|2820.6|2828.05|2820.35|28
1647547380000|2022-03-17 20:03:00|2828.21|2820.51|2827.82|2820.12|2828.21|2820.51|2827.82|2820.12|24
1647547390000|2022-03-17 20:03:10|2827.76|2820.06|2827.63|2819.93|2827.78|2820.08|2827.57|2819.87|27
1647547400000|2022-03-17 20:03:20|2827.61|2819.91|2827.6|2819.9|2827.75|2820.05|2827.52|2819.82|32
1647547410000|2022-03-17 20:03:30|2827.58|2819.88|2827.65|2819.95|2827.68|2819.98|2827.51|2819.81|28
1647547420000|2022-03-17 20:03:40|2827.56|2819.86|2827.68|2819.98|2827.8|2820.1|2827.56|2819.86|30
1647547430000|2022-03-17 20:03:50|2827.67|2819.97|2827.71|2820.01|2827.72|2820.02|2827.6|2819.9|14
1647547440000|2022-03-17 20:04:00|2827.72|2820.02|2827.73|2820.03|2827.78|2820.08|2827.67|2819.97|17
1647547450000|2022-03-17 20:04:10|2827.72|2820.02|2827.78|2820.08|2827.78|2820.08|2827.66|2819.96|14
1647547460000|2022-03-17 20:04:20|2827.79|2820.09|2827.85|2820.15|2827.85|2820.15|2827.56|2819.86|22
1647547470000|2022-03-17 20:04:30|2827.84|2820.14|2827.83|2820.13|2827.84|2820.14|2827.72|2820.02|30
1647547480000|2022-03-17 20:04:40|2827.79|2820.09|2826.44|2818.74|2827.84|2820.14|2826.41|2818.71|30
1647547490000|2022-03-17 20:04:50|2826.47|2818.77|2826.63|2818.93|2826.75|2819.05|2826.47|2818.77|33
1647547500000|2022-03-17 20:05:00|2826.66|2818.96|2826.95|2819.25|2827.18|2819.48|2826.28|2818.58|36
1647547510000|2022-03-17 20:05:10|2826.92|2819.22|2826.89|2819.19|2826.97|2819.27|2826.73|2819.03|33
1647547520000|2022-03-17 20:05:20|2826.82|2819.12|2826.72|2819.02|2827.39|2819.69|2826.6|2818.9|33
1647547530000|2022-03-17 20:05:30|2826.94|2819.24|2827.39|2819.69|2827.56|2819.86|2826.6|2818.9|30
1647547540000|2022-03-17 20:05:40|2827.41|2819.71|2827.46|2819.76|2827.56|2819.86|2827.38|2819.68|23
1647547550000|2022-03-17 20:05:50|2827.5|2819.8|2827.36|2819.66|2827.5|2819.8|2827.28|2819.58|26
1647547560000|2022-03-17 20:06:00|2827.42|2819.72|2827.51|2819.81|2827.56|2819.86|2827.31|2819.61|19
1647547570000|2022-03-17 20:06:10|2827.52|2819.82|2827.73|2820.03|2828.12|2820.42|2827.45|2819.75|28
1647547580000|2022-03-17 20:06:20|2827.82|2820.12|2827.7|2820|2827.88|2820.18|2827.62|2819.92|24
1647547590000|2022-03-17 20:06:30|2827.62|2819.92|2827.53|2819.83|2827.8|2820.1|2827.53|2819.83|30
1647547600000|2022-03-17 20:06:40|2827.39|2819.69|2827.41|2819.71|2827.54|2819.84|2827.1|2819.4|33
1647547610000|2022-03-17 20:06:50|2827.42|2819.72|2826.41|2818.71|2827.42|2819.72|2826.41|2818.71|34
1647547620000|2022-03-17 20:07:00|2826.48|2818.78|2826.55|2818.85|2826.56|2818.86|2826.23|2818.53|33
1647547630000|2022-03-17 20:07:10|2826.47|2818.77|2826.84|2819.14|2826.87|2819.17|2826.43|2818.73|27
1647547640000|2022-03-17 20:07:20|2826.79|2819.09|2826.64|2818.94|2827.02|2819.32|2826.46|2818.76|34
1647547650000|2022-03-17 20:07:30|2826.7|2819|2826.62|2818.92|2826.72|2819.02|2826.49|2818.79|27
1647547660000|2022-03-17 20:07:40|2826.52|2818.82|2825.76|2818.06|2826.7|2819|2825.63|2817.93|29
1647547670000|2022-03-17 20:07:50|2825.87|2818.17|2825.85|2818.15|2825.9|2818.2|2825.52|2817.82|28
1647547680000|2022-03-17 20:08:00|2825.78|2818.08|2825.78|2818.08|2826.04|2818.34|2825.6|2817.9|27
1647547690000|2022-03-17 20:08:10|2825.73|2818.03|2825.98|2818.28|2826.12|2818.42|2825.72|2818.02|37
1647547700000|2022-03-17 20:08:20|2825.99|2818.29|2825.93|2818.23|2826.12|2818.42|2825.81|2818.11|34
1647547710000|2022-03-17 20:08:30|2825.91|2818.21|2826.02|2818.32|2826.11|2818.41|2825.69|2817.99|30
1647547720000|2022-03-17 20:08:40|2826.01|2818.31|2826.1|2818.4|2826.13|2818.43|2825.94|2818.24|33
1647547730000|2022-03-17 20:08:50|2826.04|2818.34|2826.11|2818.41|2826.2|2818.5|2826|2818.3|27
1647547740000|2022-03-17 20:09:00|2826.02|2818.32|2826.04|2818.34|2826.04|2818.34|2825.96|2818.26|23
1647547750000|2022-03-17 20:09:10|2826.05|2818.35|2826.03|2818.33|2826.12|2818.42|2825.92|2818.22|16
1647547760000|2022-03-17 20:09:20|2826|2818.3|2825.53|2817.83|2826|2818.3|2825.53|2817.83|11
1647547770000|2022-03-17 20:09:30|2825.49|2817.79|2825.81|2818.11|2825.81|2818.11|2825.49|2817.79|16
1647547780000|2022-03-17 20:09:40|2825.84|2818.14|2825.78|2818.08|2825.84|2818.14|2825.74|2818.04|18
1647547790000|2022-03-17 20:09:50|2825.75|2818.05|2825.8|2818.1|2825.8|2818.1|2825.69|2817.99|14
1647547800000|2022-03-17 20:10:00|2825.72|2818.02|2825.69|2817.99|2825.85|2818.15|2825.63|2817.93|28
1647547810000|2022-03-17 20:10:10|2825.64|2817.94|2825.6|2817.9|2825.73|2818.03|2825.53|2817.83|25
1647547820000|2022-03-17 20:10:20|2825.63|2817.93|2825.71|2818.01|2825.71|2818.01|2825.58|2817.88|27
1647547830000|2022-03-17 20:10:30|2825.78|2818.08|2825.35|2817.65|2825.81|2818.11|2825.06|2817.36|25
1647547840000|2022-03-17 20:10:40|2825.48|2817.78|2825.82|2818.12|2825.89|2818.19|2825.48|2817.78|31
1647547850000|2022-03-17 20:10:50|2825.8|2818.1|2825.72|2818.02|2825.82|2818.12|2825.66|2817.96|19
1647547860000|2022-03-17 20:11:00|2825.73|2818.03|2825.25|2817.55|2825.77|2818.07|2825.25|2817.55|25
1647547870000|2022-03-17 20:11:10|2825.18|2817.48|2825.01|2817.31|2825.36|2817.66|2825|2817.3|31
1647547880000|2022-03-17 20:11:20|2825.03|2817.33|2824.29|2816.59|2825.13|2817.43|2824.29|2816.59|29
1647547890000|2022-03-17 20:11:30|2824.25|2816.55|2824.35|2816.65|2824.46|2816.76|2824.24|2816.54|21
1647547900000|2022-03-17 20:11:40|2824.28|2816.58|2823.7|2816|2824.28|2816.58|2823.41|2815.71|21
1647547910000|2022-03-17 20:11:50|2823.71|2816.01|2824.28|2816.58|2824.28|2816.58|2823.71|2816.01|22
1647547920000|2022-03-17 20:12:00|2824.33|2816.63|2823.99|2816.29|2824.33|2816.63|2823.79|2816.09|33
1647547930000|2022-03-17 20:12:10|2823.87|2816.17|2822.08|2814.38|2823.93|2816.23|2822.08|2814.38|36
1647547940000|2022-03-17 20:12:20|2821.91|2814.21|2821.5|2813.8|2821.98|2814.28|2821.33|2813.63|36
1647547950000|2022-03-17 20:12:30|2821.51|2813.81|2821.73|2814.03|2822|2814.3|2821.3|2813.6|39
1647547960000|2022-03-17 20:12:40|2821.71|2814.01|2820.65|2812.95|2821.77|2814.07|2820.59|2812.89|34
1647547970000|2022-03-17 20:12:50|2820.64|2812.94|2820.57|2812.87|2820.87|2813.17|2820.47|2812.77|21
1647547980000|2022-03-17 20:13:00|2820.58|2812.88|2819.39|2811.69|2820.59|2812.89|2819.39|2811.69|29
1647547990000|2022-03-17 20:13:10|2819.3|2811.6|2819.79|2812.09|2819.92|2812.22|2819.3|2811.6|25
1647548000000|2022-03-17 20:13:20|2819.67|2811.97|2819.42|2811.72|2819.67|2811.97|2819.2|2811.5|36
1647548010000|2022-03-17 20:13:30|2819.41|2811.71|2817.96|2810.26|2819.41|2811.71|2817.96|2810.26|37
1647548020000|2022-03-17 20:13:40|2817.89|2810.19|2816.91|2809.21|2818.08|2810.38|2816.81|2809.11|34
1647548030000|2022-03-17 20:13:50|2816.92|2809.22|2817.43|2809.73|2817.57|2809.87|2816.92|2809.22|39
1647548040000|2022-03-17 20:14:00|2817.41|2809.71|2817.38|2809.68|2817.49|2809.79|2816.96|2809.26|35
1647548050000|2022-03-17 20:14:10|2817.39|2809.69|2817.86|2810.16|2817.97|2810.27|2817.31|2809.61|36
1647548060000|2022-03-17 20:14:20|2818.13|2810.43|2819.36|2811.66|2819.36|2811.66|2817.95|2810.25|36
1647548070000|2022-03-17 20:14:30|2819.64|2811.94|2819.91|2812.21|2819.91|2812.21|2819.53|2811.83|34
1647548080000|2022-03-17 20:14:40|2819.87|2812.17|2820.5|2812.8|2821.66|2813.96|2819.8|2812.1|38
1647548090000|2022-03-17 20:14:50|2820.49|2812.79|2820.27|2812.57|2820.6|2812.9|2820.27|2812.57|37
1647548100000|2022-03-17 20:15:00|2820.32|2812.62|2820.23|2812.53|2820.41|2812.71|2819.84|2812.14|30
1647548110000|2022-03-17 20:15:10|2820.21|2812.51|2819.45|2811.75|2820.28|2812.58|2819.35|2811.65|25
1647548120000|2022-03-17 20:15:20|2819.42|2811.72|2820.13|2812.43|2820.21|2812.51|2819.25|2811.55|16
1647548130000|2022-03-17 20:15:30|2820.23|2812.53|2818.14|2810.44|2820.24|2812.54|2818.14|2810.44|28
1647548140000|2022-03-17 20:15:40|2818.07|2810.37|2817.87|2810.17|2818.69|2810.99|2817.66|2809.96|30
1647548150000|2022-03-17 20:15:50|2817.8|2810.1|2817.55|2809.85|2818.29|2810.59|2817.43|2809.73|32
1647548160000|2022-03-17 20:16:00|2817.75|2810.05|2818.1|2810.4|2818.25|2810.55|2817.43|2809.73|31
1647548170000|2022-03-17 20:16:10|2818|2810.3|2817.63|2809.93|2818|2810.3|2817.43|2809.73|28
1647548180000|2022-03-17 20:16:20|2817.43|2809.73|2818.99|2811.29|2818.99|2811.29|2817.43|2809.73|28
1647548190000|2022-03-17 20:16:30|2818.64|2810.94|2818.41|2810.71|2819.07|2811.37|2818.31|2810.61|33
1647548200000|2022-03-17 20:16:40|2818.35|2810.65|2818.92|2811.22|2819.1|2811.4|2818.35|2810.65|29
1647548210000|2022-03-17 20:16:50|2818.91|2811.21|2818.77|2811.07|2819.15|2811.45|2818.73|2811.03|29
1647548220000|2022-03-17 20:17:00|2818.88|2811.18|2819.13|2811.43|2819.15|2811.45|2818.77|2811.07|21
1647548230000|2022-03-17 20:17:10|2819.12|2811.42|2818.8|2811.1|2819.12|2811.42|2818.74|2811.04|15
1647548240000|2022-03-17 20:17:20|2818.87|2811.17|2819.13|2811.43|2819.4|2811.7|2818.74|2811.04|32
1647548250000|2022-03-17 20:17:30|2819.22|2811.52|2819.31|2811.61|2819.9|2812.2|2818.9|2811.2|25
1647548260000|2022-03-17 20:17:40|2819.34|2811.64|2819.26|2811.56|2819.4|2811.7|2818.8|2811.1|26
1647548270000|2022-03-17 20:17:50|2819.27|2811.57|2819.22|2811.52|2819.38|2811.68|2819.22|2811.52|18
1647548280000|2022-03-17 20:18:00|2819.25|2811.55|2819.2|2811.5|2819.33|2811.63|2819.14|2811.44|18
1647548290000|2022-03-17 20:18:10|2819.16|2811.46|2819.24|2811.54|2819.33|2811.63|2819.16|2811.46|9
1647548300000|2022-03-17 20:18:20|2819.2|2811.5|2819.69|2811.99|2819.83|2812.13|2819.2|2811.5|25
1647548310000|2022-03-17 20:18:30|2819.49|2811.79|2819.98|2812.28|2819.98|2812.28|2819.49|2811.79|29
1647548320000|2022-03-17 20:18:40|2819.97|2812.27|2819.62|2811.92|2819.99|2812.29|2819.62|2811.92|13
1647548330000|2022-03-17 20:18:50|2819.08|2811.38|2819.46|2811.76|2819.62|2811.92|2819.08|2811.38|9
1647548340000|2022-03-17 20:19:00|2819.01|2811.31|2819.42|2811.72|2819.46|2811.76|2818.98|2811.28|17
1647548350000|2022-03-17 20:19:10|2819.4|2811.7|2819.02|2811.32|2819.42|2811.72|2818.83|2811.13|25
1647548360000|2022-03-17 20:19:20|2819.4|2811.7|2818.32|2810.62|2819.4|2811.7|2817.82|2810.12|28
1647548370000|2022-03-17 20:19:30|2817.96|2810.26|2818.68|2810.98|2818.86|2811.16|2817.96|2810.26|21
1647548380000|2022-03-17 20:19:40|2818.41|2810.71|2816.49|2808.79|2818.41|2810.71|2815.25|2807.55|38
1647548390000|2022-03-17 20:19:50|2816.65|2808.95|2815.69|2807.99|2816.75|2809.05|2815.57|2807.87|33
1647548400000|2022-03-17 20:20:00|2815.63|2807.93|2816.45|2808.75|2816.48|2808.78|2815.58|2807.88|21
1647548410000|2022-03-17 20:20:10|2816.88|2809.18|2817.37|2809.67|2817.48|2809.78|2816.75|2809.05|24
1647548420000|2022-03-17 20:20:20|2817.3|2809.6|2817.05|2809.35|2817.64|2809.94|2817.05|2809.35|20
1647548430000|2022-03-17 20:20:30|2817.39|2809.69|2816.85|2809.15|2817.59|2809.89|2816.85|2809.15|18
1647548440000|2022-03-17 20:20:40|2817.01|2809.31|2817.38|2809.68|2817.41|2809.71|2816.98|2809.28|18
1647548450000|2022-03-17 20:20:50|2817.14|2809.44|2816.17|2808.47|2817.14|2809.44|2815.55|2807.85|30
1647548460000|2022-03-17 20:21:00|2816.03|2808.33|2815.28|2807.58|2816.21|2808.51|2814.99|2807.29|26
1647548470000|2022-03-17 20:21:10|2815.72|2808.02|2815.94|2808.24|2815.94|2808.24|2815.3|2807.6|15
1647548480000|2022-03-17 20:21:20|2815.89|2808.19|2815.87|2808.17|2815.99|2808.29|2815.68|2807.98|19
1647548490000|2022-03-17 20:21:30|2815.67|2807.97|2815.9|2808.2|2816.02|2808.32|2815.67|2807.97|26
1647548500000|2022-03-17 20:21:40|2815.7|2808|2815.67|2807.97|2815.87|2808.17|2815.67|2807.97|14
1647548510000|2022-03-17 20:21:50|2815.77|2808.07|2815.8|2808.1|2815.85|2808.15|2815.7|2808|14
1647548520000|2022-03-17 20:22:00|2815.51|2807.81|2815.6|2807.9|2815.92|2808.22|2815.47|2807.77|30
1647548530000|2022-03-17 20:22:10|2815.91|2808.21|2815.95|2808.25|2816.08|2808.38|2815.56|2807.86|17
1647548540000|2022-03-17 20:22:20|2815.96|2808.26|2816.73|2809.03|2816.73|2809.03|2815.96|2808.26|17
1647548550000|2022-03-17 20:22:30|2816.94|2809.24|2817.24|2809.54|2817.24|2809.54|2816.48|2808.78|16
1647548560000|2022-03-17 20:22:40|2816.6|2808.9|2816.63|2808.93|2817.18|2809.48|2816.5|2808.8|21
1647548570000|2022-03-17 20:22:50|2817.18|2809.48|2816.63|2808.93|2817.19|2809.49|2816.6|2808.9|24
1647548580000|2022-03-17 20:23:00|2816.64|2808.94|2816.77|2809.07|2816.98|2809.28|2816.55|2808.85|17
1647548590000|2022-03-17 20:23:10|2816.69|2808.99|2815.54|2807.84|2816.78|2809.08|2815.29|2807.59|22
1647548600000|2022-03-17 20:23:20|2815.49|2807.79|2814.73|2807.03|2815.75|2808.05|2814.68|2806.98|36
1647548610000|2022-03-17 20:23:30|2815.09|2807.39|2814.96|2807.26|2815.09|2807.39|2814.25|2806.55|26
1647548620000|2022-03-17 20:23:40|2814.98|2807.28|2814.8|2807.1|2814.98|2807.28|2814.23|2806.53|17
1647548630000|2022-03-17 20:23:50|2814.78|2807.08|2813.14|2805.44|2814.8|2807.1|2812.98|2805.28|33
1647548640000|2022-03-17 20:24:00|2813.01|2805.31|2814.85|2807.15|2815.53|2807.83|2813.01|2805.31|32
1647548650000|2022-03-17 20:24:10|2814.78|2807.08|2815.11|2807.41|2815.26|2807.56|2814.58|2806.88|30
1647548660000|2022-03-17 20:24:20|2815.26|2807.56|2815.51|2807.81|2815.68|2807.98|2815.12|2807.42|22
1647548670000|2022-03-17 20:24:30|2815.56|2807.86|2816.21|2808.51|2816.21|2808.51|2815.32|2807.62|30
1647548680000|2022-03-17 20:24:40|2816.14|2808.44|2815.77|2808.07|2816.35|2808.65|2815.72|2808.02|32
1647548690000|2022-03-17 20:24:50|2815.76|2808.06|2816.02|2808.32|2816.02|2808.32|2815.76|2808.06|9
1647548700000|2022-03-17 20:25:00|2816|2808.3|2815.98|2808.28|2816.09|2808.39|2815.97|2808.27|4
1647548710000|2022-03-17 20:25:10|2816.03|2808.33|2816.39|2808.69|2816.55|2808.85|2816.01|2808.31|13
1647548720000|2022-03-17 20:25:20|2816.53|2808.83|2816.39|2808.69|2816.55|2808.85|2816.36|2808.66|10
1647548730000|2022-03-17 20:25:30|2816.36|2808.66|2816.55|2808.85|2816.55|2808.85|2816.36|2808.66|14
1647548740000|2022-03-17 20:25:40|2816.39|2808.69|2816.6|2808.9|2816.6|2808.9|2816.36|2808.66|14
1647548750000|2022-03-17 20:25:50|2816.39|2808.69|2816.6|2808.9|2816.6|2808.9|2816.3|2808.6|9
1647548760000|2022-03-17 20:26:00|2816.57|2808.87|2817.04|2809.34|2817.04|2809.34|2816.36|2808.66|15
1647548770000|2022-03-17 20:26:10|2816.96|2809.26|2817.01|2809.31|2817.44|2809.74|2816.89|2809.19|34
1647548780000|2022-03-17 20:26:20|2817.33|2809.63|2816.92|2809.22|2817.33|2809.63|2816.91|2809.21|25
1647548790000|2022-03-17 20:26:30|2817.06|2809.36|2816.81|2809.11|2817.2|2809.5|2816.65|2808.95|28
1647548800000|2022-03-17 20:26:40|2816.75|2809.05|2816.34|2808.64|2816.85|2809.15|2815.59|2807.89|25
1647548810000|2022-03-17 20:26:50|2815.9|2808.2|2816.3|2808.6|2816.33|2808.63|2815.59|2807.89|28
1647548820000|2022-03-17 20:27:00|2816.22|2808.52|2814.96|2807.26|2816.3|2808.6|2814.94|2807.24|31
1647548830000|2022-03-17 20:27:10|2815.2|2807.5|2815.82|2808.12|2815.85|2808.15|2814.98|2807.28|29
1647548840000|2022-03-17 20:27:20|2816.1|2808.4|2816.06|2808.36|2816.58|2808.88|2815.71|2808.01|28
1647548850000|2022-03-17 20:27:30|2816.02|2808.32|2815.91|2808.21|2816.17|2808.47|2815.91|2808.21|25
1647548860000|2022-03-17 20:27:40|2815.9|2808.2|2815.92|2808.22|2815.97|2808.27|2815.7|2808|19
1647548870000|2022-03-17 20:27:50|2815.91|2808.21|2815.91|2808.21|2815.97|2808.27|2815.89|2808.19|14
1647548880000|2022-03-17 20:28:00|2815.98|2808.28|2815.9|2808.2|2815.99|2808.29|2815.9|2808.2|12
1647548890000|2022-03-17 20:28:10|2815.96|2808.26|2815.9|2808.2|2816.01|2808.31|2815.9|2808.2|10
1647548900000|2022-03-17 20:28:20|2815.98|2808.28|2816.01|2808.31|2816.1|2808.4|2815.92|2808.22|15
1647548910000|2022-03-17 20:28:30|2815.98|2808.28|2815.68|2807.98|2816.01|2808.31|2815.59|2807.89|13
1647548920000|2022-03-17 20:28:40|2815.48|2807.78|2812.92|2805.22|2815.48|2807.78|2812.92|2805.22|30
1647548930000|2022-03-17 20:28:50|2812.39|2804.69|2811.35|2803.65|2812.49|2804.79|2811.35|2803.65|23
1647548940000|2022-03-17 20:29:00|2811.23|2803.53|2812.7|2805|2812.89|2805.19|2810.59|2802.89|35
1647548950000|2022-03-17 20:29:10|2812.84|2805.14|2813.6|2805.9|2813.96|2806.26|2812.81|2805.11|25
1647548960000|2022-03-17 20:29:20|2813.66|2805.96|2812.9|2805.2|2813.66|2805.96|2812.43|2804.73|32
1647548970000|2022-03-17 20:29:30|2812.92|2805.22|2812.47|2804.77|2813.04|2805.34|2812.37|2804.67|5
1647548980000|2022-03-17 20:29:40|2812.37|2804.67|2814.12|2806.42|2814.46|2806.76|2812.37|2804.67|26
1647548990000|2022-03-17 20:29:50|2814.15|2806.45|2814.47|2806.77|2814.67|2806.97|2814.15|2806.45|34
1647549000000|2022-03-17 20:30:00|2814.45|2806.75|2814.72|2807.02|2814.98|2807.28|2814.25|2806.55|36
1647549010000|2022-03-17 20:30:10|2814.68|2806.98|2813.95|2806.25|2815.03|2807.33|2813.95|2806.25|32
1647549020000|2022-03-17 20:30:20|2814.07|2806.37|2813.99|2806.29|2814.13|2806.43|2813.86|2806.16|11
1647549040000|2022-03-17 20:30:40|2813.86|2806.16|2813.62|2805.92|2814.02|2806.32|2813.51|2805.81|17
1647549050000|2022-03-17 20:30:50|2813.42|2805.72|2811.73|2804.03|2813.62|2805.92|2811.13|2803.43|20
1647549060000|2022-03-17 20:31:00|2811.78|2804.08|2812.66|2804.96|2812.68|2804.98|2811.73|2804.03|21
1647549070000|2022-03-17 20:31:10|2812.72|2805.02|2812.95|2805.25|2813.07|2805.37|2812.72|2805.02|24
1647549080000|2022-03-17 20:31:20|2813.05|2805.35|2812.68|2804.98|2813.05|2805.35|2812.63|2804.93|16
1647549090000|2022-03-17 20:31:30|2812.69|2804.99|2813.16|2805.46|2813.17|2805.47|2812.39|2804.69|23
1647549100000|2022-03-17 20:31:40|2812.99|2805.29|2813.06|2805.36|2813.24|2805.54|2812.94|2805.24|22
1647549110000|2022-03-17 20:31:50|2813.02|2805.32|2812.96|2805.26|2813.2|2805.5|2812.9|2805.2|22
1647549120000|2022-03-17 20:32:00|2812.99|2805.29|2813.24|2805.54|2813.26|2805.56|2812.99|2805.29|19
1647549130000|2022-03-17 20:32:10|2813.2|2805.5|2813.32|2805.62|2813.42|2805.72|2813.17|2805.47|20
1647549140000|2022-03-17 20:32:20|2813.31|2805.61|2813.08|2805.38|2813.31|2805.61|2813.06|2805.36|21
1647549150000|2022-03-17 20:32:30|2813.15|2805.45|2812.05|2804.35|2813.15|2805.45|2811.58|2803.88|28
1647549160000|2022-03-17 20:32:40|2812.69|2804.99|2812.94|2805.24|2813.01|2805.31|2811.58|2803.88|20
1647549170000|2022-03-17 20:32:50|2812.92|2805.22|2812.8|2805.1|2812.94|2805.24|2812.8|2805.1|20
1647549180000|2022-03-17 20:33:00|2812.81|2805.11|2812.75|2805.05|2812.81|2805.11|2812.74|2805.04|6
1647549190000|2022-03-17 20:33:10|2812.76|2805.06|2812.71|2805.01|2812.83|2805.13|2812.7|2805|9
1647549200000|2022-03-17 20:33:20|2812.69|2804.99|2812.58|2804.88|2812.69|2804.99|2812.52|2804.82|10
1647549210000|2022-03-17 20:33:30|2812.72|2805.02|2812.58|2804.88|2812.8|2805.1|2812.58|2804.88|17
1647549220000|2022-03-17 20:33:40|2812.6|2804.9|2811.94|2804.24|2812.84|2805.14|2811.94|2804.24|13
1647549230000|2022-03-17 20:33:50|2812.06|2804.36|2812.91|2805.21|2813.99|2806.29|2811.82|2804.12|30
1647549240000|2022-03-17 20:34:00|2812.89|2805.19|2812.97|2805.27|2812.98|2805.28|2812.69|2804.99|19
1647549250000|2022-03-17 20:34:10|2812.95|2805.25|2812.88|2805.18|2812.95|2805.25|2812.69|2804.99|6
1647549260000|2022-03-17 20:34:20|2812.86|2805.16|2812.92|2805.22|2813.03|2805.33|2812.78|2805.08|21
1647549270000|2022-03-17 20:34:30|2812.96|2805.26|2813.12|2805.42|2813.32|2805.62|2812.69|2804.99|15
1647549280000|2022-03-17 20:34:40|2813.11|2805.41|2813.16|2805.46|2813.16|2805.46|2812.86|2805.16|27
1647549290000|2022-03-17 20:34:50|2812.93|2805.23|2813.24|2805.54|2813.56|2805.86|2812.62|2804.92|32
1647549300000|2022-03-17 20:35:00|2813.32|2805.62|2813.57|2805.87|2813.57|2805.87|2813.15|2805.45|18
1647549310000|2022-03-17 20:35:10|2813.36|2805.66|2813.55|2805.85|2813.76|2806.06|2813.36|2805.66|9
1647549330000|2022-03-17 20:35:30|2813.28|2805.58|2813.58|2805.88|2813.7|2806|2812.95|2805.25|20
1647549340000|2022-03-17 20:35:40|2812.96|2805.26|2812.96|2805.26|2812.96|2805.26|2812.96|2805.26|1
1647549350000|2022-03-17 20:35:50|2812.69|2804.99|2812.69|2804.99|2813.77|2806.07|2812.69|2804.99|17
1647549360000|2022-03-17 20:36:00|2813.01|2805.31|2813.02|2805.32|2813.02|2805.32|2812.69|2804.99|5
1647549370000|2022-03-17 20:36:10|2813.01|2805.31|2814.27|2806.57|2814.56|2806.86|2812.69|2804.99|21
1647549380000|2022-03-17 20:36:20|2814.56|2806.86|2814.74|2807.04|2814.87|2807.17|2814.49|2806.79|19
1647549390000|2022-03-17 20:36:30|2814.77|2807.07|2814.17|2806.47|2814.77|2807.07|2814.1|2806.4|17
1647549400000|2022-03-17 20:36:40|2814.1|2806.4|2814.36|2806.66|2814.36|2806.66|2814.1|2806.4|6
1647549410000|2022-03-17 20:36:50|2814.24|2806.54|2814.39|2806.69|2814.91|2807.21|2814.04|2806.34|22
1647549420000|2022-03-17 20:37:00|2814.43|2806.73|2814.28|2806.58|2814.44|2806.74|2814.28|2806.58|23
1647549430000|2022-03-17 20:37:10|2814.26|2806.56|2815.01|2807.31|2815.04|2807.34|2814.26|2806.56|21
1647549440000|2022-03-17 20:37:20|2815.04|2807.34|2814.74|2807.04|2815.04|2807.34|2814.74|2807.04|20
1647549450000|2022-03-17 20:37:30|2814.71|2807.01|2814.53|2806.83|2814.71|2807.01|2814.46|2806.76|19
1647549460000|2022-03-17 20:37:40|2814.56|2806.86|2814.75|2807.05|2814.75|2807.05|2814.55|2806.85|11
1647549470000|2022-03-17 20:37:50|2814.55|2806.85|2814.29|2806.59|2814.75|2807.05|2814.29|2806.59|19
1647549480000|2022-03-17 20:38:00|2814.4|2806.7|2814.29|2806.59|2814.59|2806.89|2814.15|2806.45|10
1647549490000|2022-03-17 20:38:10|2814.2|2806.5|2814.15|2806.45|2814.39|2806.69|2813.23|2805.53|14
1647549500000|2022-03-17 20:38:20|2814.13|2806.43|2808.1|2800.4|2814.15|2806.45|2808.1|2800.4|34
1647549510000|2022-03-17 20:38:30|2808.15|2800.45|2809.65|2801.95|2809.76|2802.06|2808.15|2800.45|38
1647549520000|2022-03-17 20:38:40|2809.64|2801.94|2809.78|2802.08|2810.04|2802.34|2809.3|2801.6|33
1647549530000|2022-03-17 20:38:50|2809.68|2801.98|2809.66|2801.96|2809.83|2802.13|2808.71|2801.01|31
1647549540000|2022-03-17 20:39:00|2809.72|2802.02|2806.1|2798.4|2809.72|2802.02|2806.1|2798.4|36
1647549550000|2022-03-17 20:39:10|2806.03|2798.33|2806.52|2798.82|2806.99|2799.29|2805.72|2798.02|25
1647549560000|2022-03-17 20:39:20|2806.87|2799.17|2805.28|2797.58|2806.87|2799.17|2804.58|2796.88|17
1647549570000|2022-03-17 20:39:30|2805.33|2797.63|2807.34|2799.64|2807.34|2799.64|2805.33|2797.63|33
1647549580000|2022-03-17 20:39:40|2807.35|2799.65|2806.24|2798.54|2807.35|2799.65|2806.05|2798.35|27
1647549590000|2022-03-17 20:39:50|2806.23|2798.53|2806.59|2798.89|2806.69|2798.99|2806.22|2798.52|9
1647549600000|2022-03-17 20:40:00|2806.13|2798.43|2807.73|2800.03|2807.84|2800.14|2806.09|2798.39|34
1647549610000|2022-03-17 20:40:10|2807.75|2800.05|2807.29|2799.59|2807.81|2800.11|2807.09|2799.39|27
1647549620000|2022-03-17 20:40:20|2807.3|2799.6|2807.33|2799.63|2807.38|2799.68|2807.3|2799.6|24
1647549630000|2022-03-17 20:40:30|2807.3|2799.6|2807.26|2799.56|2807.36|2799.66|2807.09|2799.39|22
1647549640000|2022-03-17 20:40:40|2806.59|2798.89|2806.7|2799|2806.7|2799|2806.49|2798.79|24
1647549650000|2022-03-17 20:40:50|2806.79|2799.09|2806.65|2798.95|2806.89|2799.19|2806.63|2798.93|16
1647549660000|2022-03-17 20:41:00|2806.64|2798.94|2807.2|2799.5|2807.2|2799.5|2806.64|2798.94|21
1647549670000|2022-03-17 20:41:10|2807.22|2799.52|2807.11|2799.41|2807.35|2799.65|2806.89|2799.19|14
1647549680000|2022-03-17 20:41:20|2807.12|2799.42|2807.02|2799.32|2807.56|2799.86|2806.99|2799.29|21
1647549690000|2022-03-17 20:41:30|2807.11|2799.41|2807.41|2799.71|2807.41|2799.71|2807.11|2799.41|6
1647549700000|2022-03-17 20:41:40|2807.23|2799.53|2807.37|2799.67|2807.43|2799.73|2807.23|2799.53|4
1647549710000|2022-03-17 20:41:50|2807.39|2799.69|2807.33|2799.63|2807.45|2799.75|2807.15|2799.45|17
1647549720000|2022-03-17 20:42:00|2807.4|2799.7|2807.45|2799.75|2807.46|2799.76|2807.11|2799.41|9
1647549730000|2022-03-17 20:42:10|2807.46|2799.76|2807.48|2799.78|2808.22|2800.52|2807.39|2799.69|10
1647549740000|2022-03-17 20:42:20|2807.53|2799.83|2807.52|2799.82|2807.53|2799.83|2807.52|2799.82|2
1647549760000|2022-03-17 20:42:40|2807.47|2799.77|2807.74|2800.04|2808.23|2800.53|2807.47|2799.77|15
1647549770000|2022-03-17 20:42:50|2807.94|2800.24|2807.99|2800.29|2808.27|2800.57|2807.78|2800.08|13
1647549780000|2022-03-17 20:43:00|2808.22|2800.52|2808.21|2800.51|2808.22|2800.52|2807.94|2800.24|14
1647549790000|2022-03-17 20:43:10|2808.2|2800.5|2808.65|2800.95|2808.73|2801.03|2808.2|2800.5|4
1647549800000|2022-03-17 20:43:20|2808.73|2801.03|2808.53|2800.83|2808.74|2801.04|2808.53|2800.83|6
1647549810000|2022-03-17 20:43:30|2808.73|2801.03|2810.07|2802.37|2810.29|2802.59|2808.58|2800.88|18
1647549820000|2022-03-17 20:43:40|2810.2|2802.5|2810.13|2802.43|2810.2|2802.5|2809.56|2801.86|16
1647549830000|2022-03-17 20:43:50|2810.32|2802.62|2810.16|2802.46|2810.32|2802.62|2810.05|2802.35|9
1647549840000|2022-03-17 20:44:00|2810.11|2802.41|2810.23|2802.53|2810.89|2803.19|2810.11|2802.41|28
1647549850000|2022-03-17 20:44:10|2810.25|2802.55|2809.67|2801.97|2810.25|2802.55|2809.32|2801.62|32
1647549860000|2022-03-17 20:44:20|2809.32|2801.62|2810.4|2802.7|2810.4|2802.7|2809.32|2801.62|30
1647549870000|2022-03-17 20:44:30|2810.25|2802.55|2810.07|2802.37|2810.29|2802.59|2810|2802.3|10
1647549880000|2022-03-17 20:44:40|2810.29|2802.59|2810.21|2802.51|2810.29|2802.59|2809.7|2802|16
1647549890000|2022-03-17 20:44:50|2810.29|2802.59|2809.95|2802.25|2810.4|2802.7|2809.76|2802.06|12
1647549900000|2022-03-17 20:45:00|2810.04|2802.34|2810.35|2802.65|2810.57|2802.87|2809.68|2801.98|24
1647549910000|2022-03-17 20:45:10|2810.45|2802.75|2809.49|2801.79|2810.45|2802.75|2809.49|2801.79|19
1647549920000|2022-03-17 20:45:20|2809.48|2801.78|2809.49|2801.79|2809.61|2801.91|2809.45|2801.75|21
1647549930000|2022-03-17 20:45:30|2809.43|2801.73|2808.71|2801.01|2809.47|2801.77|2808.35|2800.65|27
1647549940000|2022-03-17 20:45:40|2808.74|2801.04|2808.9|2801.2|2808.91|2801.21|2808.74|2801.04|9
1647549950000|2022-03-17 20:45:50|2808.72|2801.02|2808.45|2800.75|2808.98|2801.28|2808.45|2800.75|7
1647549960000|2022-03-17 20:46:00|2808.98|2801.28|2809.38|2801.68|2809.38|2801.68|2808.98|2801.28|19
1647549970000|2022-03-17 20:46:10|2809.33|2801.63|2810.07|2802.37|2810.11|2802.41|2808.59|2800.89|23
1647549980000|2022-03-17 20:46:20|2810.08|2802.38|2809.86|2802.16|2810.44|2802.74|2809.72|2802.02|20
1647549990000|2022-03-17 20:46:30|2809.85|2802.15|2810.19|2802.49|2810.21|2802.51|2809.82|2802.12|11
1647550000000|2022-03-17 20:46:40|2810.15|2802.45|2809.23|2801.53|2810.21|2802.51|2809.22|2801.52|18
1647550010000|2022-03-17 20:46:50|2809.38|2801.68|2809.2|2801.5|2809.47|2801.77|2808.72|2801.02|31
1647550020000|2022-03-17 20:47:00|2809.21|2801.51|2809.11|2801.41|2809.27|2801.57|2808.65|2800.95|19
1647550030000|2022-03-17 20:47:10|2809.12|2801.42|2809.61|2801.91|2809.61|2801.91|2808.35|2800.65|28
1647550040000|2022-03-17 20:47:20|2809.57|2801.87|2808.77|2801.07|2809.97|2802.27|2808.57|2800.87|20
1647550050000|2022-03-17 20:47:30|2808.99|2801.29|2808.99|2801.29|2808.99|2801.29|2808.99|2801.29|1
1647550060000|2022-03-17 20:47:40|2809.37|2801.67|2808.99|2801.29|2809.57|2801.87|2808.99|2801.29|5
1647550080000|2022-03-17 20:48:00|2808.84|2801.14|2809.14|2801.44|2809.38|2801.68|2808.63|2800.93|15
1647550090000|2022-03-17 20:48:10|2809.15|2801.45|2809.24|2801.54|2809.95|2802.25|2809.03|2801.33|27
1647550100000|2022-03-17 20:48:20|2809.74|2802.04|2809.64|2801.94|2809.77|2802.07|2809.6|2801.9|8
1647550120000|2022-03-17 20:48:40|2809.68|2801.98|2809.63|2801.93|2809.75|2802.05|2809.63|2801.93|3
1647550130000|2022-03-17 20:48:50|2809.88|2802.18|2809.86|2802.16|2809.9|2802.2|2809.81|2802.11|10
1647550150000|2022-03-17 20:49:10|2809.87|2802.17|2809.86|2802.16|2809.87|2802.17|2809.86|2802.16|4
1647550160000|2022-03-17 20:49:20|2810.25|2802.55|2810.25|2802.55|2810.25|2802.55|2810.25|2802.55|1
1647550170000|2022-03-17 20:49:30|2810.05|2802.35|2810.07|2802.37|2810.35|2802.65|2810.05|2802.35|7
1647550180000|2022-03-17 20:49:40|2810.35|2802.65|2810.33|2802.63|2810.35|2802.65|2809.66|2801.96|9
1647550190000|2022-03-17 20:49:50|2810.32|2802.62|2810.28|2802.58|2810.35|2802.65|2810.04|2802.34|17
1647550200000|2022-03-17 20:50:00|2810.35|2802.65|2812.65|2804.95|2812.65|2804.95|2810.35|2802.65|24
1647550210000|2022-03-17 20:50:10|2812.5|2804.8|2812.97|2805.27|2812.97|2805.27|2812.41|2804.71|13
1647550220000|2022-03-17 20:50:20|2812.91|2805.21|2813.19|2805.49|2813.19|2805.49|2812.74|2805.04|18
1647550230000|2022-03-17 20:50:30|2813.06|2805.36|2813.18|2805.48|2813.19|2805.49|2812.9|2805.2|7
1647550240000|2022-03-17 20:50:40|2812.84|2805.14|2813.1|2805.4|2813.1|2805.4|2812.69|2804.99|20
1647550250000|2022-03-17 20:50:50|2813.12|2805.42|2813.1|2805.4|2813.17|2805.47|2812.91|2805.21|20
1647550260000|2022-03-17 20:51:00|2813.07|2805.37|2813.06|2805.36|2813.25|2805.55|2813.06|2805.36|8
1647550270000|2022-03-17 20:51:10|2813.09|2805.39|2813.14|2805.44|2813.14|2805.44|2813.07|2805.37|4
1647550280000|2022-03-17 20:51:20|2813.22|2805.52|2815|2807.3|2815|2807.3|2813.22|2805.52|20
1647550290000|2022-03-17 20:51:30|2815.33|2807.63|2814.54|2806.84|2815.6|2807.9|2814.54|2806.84|27
1647550300000|2022-03-17 20:51:40|2815.35|2807.65|2814.86|2807.16|2815.35|2807.65|2814.62|2806.92|4
1647550310000|2022-03-17 20:51:50|2815.12|2807.42|2815.97|2808.27|2816.23|2808.53|2815.12|2807.42|13
1647550320000|2022-03-17 20:52:00|2816.1|2808.4|2815.95|2808.25|2816.23|2808.53|2815.5|2807.8|26
1647550330000|2022-03-17 20:52:10|2815.86|2808.16|2815.52|2807.82|2816.07|2808.37|2815.52|2807.82|25
1647550340000|2022-03-17 20:52:20|2815.78|2808.08|2815.31|2807.61|2816.08|2808.38|2815.31|2807.61|23
1647550350000|2022-03-17 20:52:30|2815.64|2807.94|2815.78|2808.08|2815.86|2808.16|2814.71|2807.01|23
1647550360000|2022-03-17 20:52:40|2815.07|2807.37|2815.04|2807.34|2815.78|2808.08|2815.04|2807.34|10
1647550370000|2022-03-17 20:52:50|2815.78|2808.08|2815.78|2808.08|2815.78|2808.08|2814.83|2807.13|18
1647550380000|2022-03-17 20:53:00|2815.19|2807.49|2815.47|2807.77|2815.72|2808.02|2814.85|2807.15|27
1647550390000|2022-03-17 20:53:10|2815.78|2808.08|2815.47|2807.77|2815.78|2808.08|2815.01|2807.31|13
1647550400000|2022-03-17 20:53:20|2814.82|2807.12|2815.74|2808.04|2815.74|2808.04|2814.82|2807.12|18
1647550410000|2022-03-17 20:53:30|2815.59|2807.89|2814.88|2807.18|2815.74|2808.04|2814.78|2807.08|18
1647550420000|2022-03-17 20:53:40|2814.78|2807.08|2814.85|2807.15|2814.88|2807.18|2814.78|2807.08|13
1647550430000|2022-03-17 20:53:50|2814.88|2807.18|2816.18|2808.48|2816.18|2808.48|2814.88|2807.18|19
1647550440000|2022-03-17 20:54:00|2816.23|2808.53|2817.24|2809.54|2817.24|2809.54|2816.19|2808.49|29
1647550450000|2022-03-17 20:54:10|2817|2809.3|2816.98|2809.28|2817.27|2809.57|2816.98|2809.28|19
1647550460000|2022-03-17 20:54:20|2817.04|2809.34|2817.04|2809.34|2817.15|2809.45|2816.81|2809.11|24
1647550470000|2022-03-17 20:54:30|2817.08|2809.38|2816.79|2809.09|2817.08|2809.38|2816.1|2808.4|31
1647550480000|2022-03-17 20:54:40|2816.44|2808.74|2816.45|2808.75|2816.8|2809.1|2815.83|2808.13|24
1647550490000|2022-03-17 20:54:50|2815.97|2808.27|2816.02|2808.32|2816.41|2808.71|2815.68|2807.98|26
1647550500000|2022-03-17 20:55:00|2815.48|2807.78|2816.24|2808.54|2816.24|2808.54|2815.48|2807.78|3
1647550510000|2022-03-17 20:55:10|2815.9|2808.2|2816.24|2808.54|2816.43|2808.73|2815.9|2808.2|8
1647550520000|2022-03-17 20:55:20|2816.02|2808.32|2816.02|2808.32|2816.02|2808.32|2815.48|2807.78|5
1647550530000|2022-03-17 20:55:30|2815.67|2807.97|2815.67|2807.97|2815.67|2807.97|2815.67|2807.97|1
1647550540000|2022-03-17 20:55:40|2815.7|2808|2816.42|2808.72|2816.42|2808.72|2815.48|2807.78|17
1647550550000|2022-03-17 20:55:50|2815.95|2808.25|2816.7|2809|2816.72|2809.02|2815.95|2808.25|23
1647550560000|2022-03-17 20:56:00|2816.6|2808.9|2816.52|2808.82|2816.7|2809|2816|2808.3|25
1647550570000|2022-03-17 20:56:10|2816.57|2808.87|2816.54|2808.84|2816.57|2808.87|2816.34|2808.64|21
1647550580000|2022-03-17 20:56:20|2816.52|2808.82|2815.91|2808.21|2816.56|2808.86|2815.78|2808.08|13
1647550590000|2022-03-17 20:56:30|2815.78|2808.08|2815.23|2807.53|2815.78|2808.08|2815|2807.3|20
1647550600000|2022-03-17 20:56:40|2815.16|2807.46|2813.55|2805.85|2815.23|2807.53|2813.55|2805.85|25
1647550610000|2022-03-17 20:56:50|2813.29|2805.59|2812.81|2805.11|2813.29|2805.59|2812.55|2804.85|28
1647550620000|2022-03-17 20:57:00|2812.8|2805.1|2811.7|2804|2812.8|2805.1|2811.7|2804|23
1647550630000|2022-03-17 20:57:10|2811.92|2804.22|2811.91|2804.21|2812.17|2804.47|2811.86|2804.16|20
1647550640000|2022-03-17 20:57:20|2811.9|2804.2|2812.01|2804.31|2812.14|2804.44|2811.7|2804|27
1647550650000|2022-03-17 20:57:30|2811.98|2804.28|2811.6|2803.9|2812.15|2804.45|2811.6|2803.9|22
1647550660000|2022-03-17 20:57:40|2811.66|2803.96|2811.74|2804.04|2811.87|2804.17|2811.6|2803.9|18
1647550670000|2022-03-17 20:57:50|2811.84|2804.14|2812.56|2804.86|2812.57|2804.87|2811.6|2803.9|24
1647550680000|2022-03-17 20:58:00|2812.59|2804.89|2812.69|2804.99|2812.69|2804.99|2812.34|2804.64|23
1647550690000|2022-03-17 20:58:10|2812.59|2804.89|2812.16|2804.46|2812.59|2804.89|2812.13|2804.43|34
1647550700000|2022-03-17 20:58:20|2812.21|2804.51|2812.12|2804.42|2812.45|2804.75|2812.03|2804.33|33
1647550710000|2022-03-17 20:58:30|2812.11|2804.41|2811.62|2803.92|2812.11|2804.41|2810.23|2802.53|33
1647550720000|2022-03-17 20:58:40|2811.39|2803.69|2811.05|2803.35|2811.72|2804.02|2810.55|2802.85|33
1647550730000|2022-03-17 20:58:50|2811.1|2803.4|2811.53|2803.83|2811.75|2804.05|2810.97|2803.27|21
1647550740000|2022-03-17 20:59:00|2811.73|2804.03|2811.6|2803.9|2811.73|2804.03|2811.46|2803.76|29
1647550750000|2022-03-17 20:59:10|2811.53|2803.83|2811.72|2804.02|2811.72|2804.02|2811.48|2803.78|13
1647550760000|2022-03-17 20:59:20|2811.4|2803.7|2812.42|2804.72|2812.65|2804.95|2811.4|2803.7|32
1647550770000|2022-03-17 20:59:30|2812.18|2804.48|2811.76|2804.06|2812.19|2804.49|2811.76|2804.06|26
1647550780000|2022-03-17 20:59:40|2811.75|2804.05|2811.46|2803.76|2811.75|2804.05|2811.34|2803.64|23
1647550790000|2022-03-17 20:59:50|2811.5|2803.8|2811.52|2803.82|2811.52|2803.82|2811.44|2803.74|13
1647550800000|2022-03-17 21:00:00|2811.53|2803.83|2812.27|2804.57|2812.27|2804.57|2811.47|2803.77|22
1647550810000|2022-03-17 21:00:10|2812.18|2804.48|2811.57|2803.87|2812.26|2804.56|2811.55|2803.85|28
1647550820000|2022-03-17 21:00:20|2811.6|2803.9|2811.88|2804.18|2811.92|2804.22|2811.56|2803.86|23
1647550830000|2022-03-17 21:00:30|2811.89|2804.19|2811.9|2804.2|2811.9|2804.2|2811.73|2804.03|11
1647550840000|2022-03-17 21:00:40|2811.89|2804.19|2811.78|2804.08|2811.89|2804.19|2811.7|2804|10
1647550850000|2022-03-17 21:00:50|2811.82|2804.12|2811.85|2804.15|2811.86|2804.16|2811.76|2804.06|10
1647550860000|2022-03-17 21:01:00|2811.82|2804.12|2811.83|2804.13|2811.88|2804.18|2811.8|2804.1|26
1647550870000|2022-03-17 21:01:10|2811.81|2804.11|2812.69|2804.99|2812.73|2805.03|2811.79|2804.09|26
1647550880000|2022-03-17 21:01:20|2812.67|2804.97|2812.47|2804.77|2812.67|2804.97|2812.47|2804.77|23
1647550890000|2022-03-17 21:01:30|2812.51|2804.81|2812.52|2804.82|2812.53|2804.83|2812.51|2804.81|8
1647550900000|2022-03-17 21:01:40|2812.46|2804.76|2812.4|2804.7|2812.49|2804.79|2812.32|2804.62|16
1647550910000|2022-03-17 21:01:50|2812.39|2804.69|2811.67|2803.97|2812.4|2804.7|2811.51|2803.81|17
1647550920000|2022-03-17 21:02:00|2811.58|2803.88|2811.71|2804.01|2811.71|2804.01|2811.49|2803.79|10
1647550930000|2022-03-17 21:02:10|2811.7|2804|2812.1|2804.4|2812.23|2804.53|2811.65|2803.95|29
1647550940000|2022-03-17 21:02:20|2811.96|2804.26|2812.12|2804.42|2812.13|2804.43|2811.96|2804.26|8
1647550950000|2022-03-17 21:02:30|2812.09|2804.39|2812.12|2804.42|2812.12|2804.42|2812.06|2804.36|6
1647550960000|2022-03-17 21:02:40|2812.11|2804.41|2812.12|2804.42|2812.12|2804.42|2812.11|2804.41|26
1647550970000|2022-03-17 21:02:50|2812.11|2804.41|2813.96|2806.26|2813.96|2806.26|2812.11|2804.41|21
1647550980000|2022-03-17 21:03:00|2813.94|2806.24|2814.04|2806.34|2814.09|2806.39|2813.94|2806.24|16
1647550990000|2022-03-17 21:03:10|2814.03|2806.33|2814.07|2806.37|2814.07|2806.37|2814.03|2806.33|15
1647551000000|2022-03-17 21:03:20|2814.08|2806.38|2814.04|2806.34|2814.08|2806.38|2814.02|2806.32|17
1647551010000|2022-03-17 21:03:30|2814.06|2806.36|2814.09|2806.39|2814.1|2806.4|2814|2806.3|25
1647551020000|2022-03-17 21:03:40|2814.06|2806.36|2813.43|2805.73|2814.12|2806.42|2813.43|2805.73|33
1647551030000|2022-03-17 21:03:50|2813.32|2805.62|2812.92|2805.22|2813.32|2805.62|2812.92|2805.22|20
1647551040000|2022-03-17 21:04:00|2812.87|2805.17|2812.74|2805.04|2812.87|2805.17|2812.67|2804.97|29
1647551050000|2022-03-17 21:04:10|2812.75|2805.05|2812.2|2804.5|2812.75|2805.05|2812.17|2804.47|12
1647551060000|2022-03-17 21:04:20|2812.18|2804.48|2811.63|2803.93|2812.21|2804.51|2811.48|2803.78|20
1647551070000|2022-03-17 21:04:30|2811.56|2803.86|2811.45|2803.75|2811.63|2803.93|2811.45|2803.75|4
1647551080000|2022-03-17 21:04:40|2811.35|2803.65|2811.28|2803.58|2811.41|2803.71|2811.28|2803.58|5
1647551090000|2022-03-17 21:04:50|2811.32|2803.62|2811.31|2803.61|2811.32|2803.62|2811.28|2803.58|3
1647551100000|2022-03-17 21:05:00|2811.3|2803.6|2809.89|2802.19|2811.32|2803.62|2809.89|2802.19|23
1647551110000|2022-03-17 21:05:10|2809.94|2802.24|2809.75|2802.05|2810.02|2802.32|2809.73|2802.03|23
1647551120000|2022-03-17 21:05:20|2809.76|2802.06|2810.61|2802.91|2810.76|2803.06|2809.76|2802.06|23
1647551130000|2022-03-17 21:05:30|2810.6|2802.9|2810.46|2802.76|2810.61|2802.91|2810.45|2802.75|15
1647551140000|2022-03-17 21:05:40|2810.45|2802.75|2811.67|2803.97|2811.67|2803.97|2810.45|2802.75|22
1647551150000|2022-03-17 21:05:50|2811.6|2803.9|2812.44|2804.74|2812.44|2804.74|2811.58|2803.88|24
1647551160000|2022-03-17 21:06:00|2812.43|2804.73|2812.97|2805.27|2813.01|2805.31|2812.37|2804.67|22
1647551170000|2022-03-17 21:06:10|2812.96|2805.26|2812.48|2804.78|2812.96|2805.26|2812.4|2804.7|27
1647551180000|2022-03-17 21:06:20|2812.53|2804.83|2811.88|2804.18|2812.53|2804.83|2811.87|2804.17|22
1647551190000|2022-03-17 21:06:30|2811.9|2804.2|2811.77|2804.07|2811.9|2804.2|2811.75|2804.05|17
1647551200000|2022-03-17 21:06:40|2811.76|2804.06|2811.48|2803.78|2811.79|2804.09|2811.48|2803.78|22
1647551210000|2022-03-17 21:06:50|2811.51|2803.81|2810.58|2802.88|2811.52|2803.82|2810.58|2802.88|10
1647551220000|2022-03-17 21:07:00|2810.57|2802.87|2810.21|2802.51|2810.58|2802.88|2810.16|2802.46|15
1647551230000|2022-03-17 21:07:10|2810.22|2802.52|2809.78|2802.08|2810.23|2802.53|2809.62|2801.92|19
1647551240000|2022-03-17 21:07:20|2809.71|2802.01|2809.82|2802.12|2809.82|2802.12|2809.68|2801.98|9
1647551250000|2022-03-17 21:07:30|2809.81|2802.11|2809.15|2801.45|2809.81|2802.11|2809.15|2801.45|22
1647551260000|2022-03-17 21:07:40|2809.19|2801.49|2809.2|2801.5|2809.2|2801.5|2809.13|2801.43|9
1647551270000|2022-03-17 21:07:50|2809.11|2801.41|2808.69|2800.99|2809.14|2801.44|2808.69|2800.99|18
1647551280000|2022-03-17 21:08:00|2808.7|2801|2808.53|2800.83|2808.75|2801.05|2808.53|2800.83|18
1647551290000|2022-03-17 21:08:10|2808.48|2800.78|2808.45|2800.75|2808.54|2800.84|2808.3|2800.6|14
1647551300000|2022-03-17 21:08:20|2808.47|2800.77|2807.24|2799.54|2808.47|2800.77|2806.6|2798.9|30
1647551310000|2022-03-17 21:08:30|2807.19|2799.49|2807.96|2800.26|2807.96|2800.26|2807.14|2799.44|16
1647551320000|2022-03-17 21:08:40|2808.1|2800.4|2807.93|2800.23|2808.1|2800.4|2807.88|2800.18|20
1647551330000|2022-03-17 21:08:50|2807.94|2800.24|2808|2800.3|2808.01|2800.31|2807.92|2800.22|18
1647551340000|2022-03-17 21:09:00|2808.01|2800.31|2807.38|2799.68|2808.75|2801.05|2807.38|2799.68|32
1647551350000|2022-03-17 21:09:10|2807.37|2799.67|2807.31|2799.61|2807.41|2799.71|2807.29|2799.59|16
1647551360000|2022-03-17 21:09:20|2807.32|2799.62|2807.34|2799.64|2807.36|2799.66|2807.28|2799.58|15
1647551370000|2022-03-17 21:09:30|2807.35|2799.65|2807.31|2799.61|2807.35|2799.65|2807.26|2799.56|14
1647551380000|2022-03-17 21:09:40|2807.28|2799.58|2806.97|2799.27|2807.31|2799.61|2806.97|2799.27|25
1647551390000|2022-03-17 21:09:50|2806.93|2799.23|2806.81|2799.11|2806.95|2799.25|2806.79|2799.09|17
1647551400000|2022-03-17 21:10:00|2806.87|2799.17|2807.66|2799.96|2807.66|2799.96|2806.78|2799.08|32
1647551410000|2022-03-17 21:10:10|2807.9|2800.2|2808.2|2800.5|2808.23|2800.53|2807.65|2799.95|27
1647551420000|2022-03-17 21:10:20|2808.22|2800.52|2808.26|2800.56|2808.4|2800.7|2808.12|2800.42|16
1647551430000|2022-03-17 21:10:30|2808.22|2800.52|2808.89|2801.19|2808.98|2801.28|2808.22|2800.52|15
1647551440000|2022-03-17 21:10:40|2808.95|2801.25|2808.66|2800.96|2808.97|2801.27|2808.66|2800.96|20
1647551450000|2022-03-17 21:10:50|2808.76|2801.06|2808.88|2801.18|2809|2801.3|2808.66|2800.96|18
1647551460000|2022-03-17 21:11:00|2808.93|2801.23|2808.9|2801.2|2808.93|2801.23|2808.9|2801.2|2
1647551470000|2022-03-17 21:11:10|2808.93|2801.23|2808.59|2800.89|2809.08|2801.38|2808.44|2800.74|26
1647551480000|2022-03-17 21:11:20|2808.61|2800.91|2809.38|2801.68|2809.38|2801.68|2808.55|2800.85|33
1647551490000|2022-03-17 21:11:30|2809.56|2801.86|2809.27|2801.57|2809.74|2802.04|2809.18|2801.48|25
1647551500000|2022-03-17 21:11:40|2809.29|2801.59|2809.28|2801.58|2809.71|2802.01|2809.25|2801.55|23
1647551510000|2022-03-17 21:11:50|2809.29|2801.59|2809.69|2801.99|2809.69|2801.99|2809.26|2801.56|21
1647551520000|2022-03-17 21:12:00|2809.66|2801.96|2809.28|2801.58|2809.66|2801.96|2809.25|2801.55|24
1647551530000|2022-03-17 21:12:10|2809.29|2801.59|2809.25|2801.55|2809.68|2801.98|2809.25|2801.55|16
1647551540000|2022-03-17 21:12:20|2809.26|2801.56|2809.86|2802.16|2809.92|2802.22|2809.25|2801.55|22
1647551550000|2022-03-17 21:12:30|2809.92|2802.22|2809.93|2802.23|2809.96|2802.26|2809.63|2801.93|22
1647551560000|2022-03-17 21:12:40|2809.86|2802.16|2810.03|2802.33|2810.03|2802.33|2809.86|2802.16|15
1647551570000|2022-03-17 21:12:50|2809.97|2802.27|2809.94|2802.24|2809.97|2802.27|2809.6|2801.9|9
1647551580000|2022-03-17 21:13:00|2809.97|2802.27|2809.84|2802.14|2810.1|2802.4|2809.84|2802.14|7
1647551590000|2022-03-17 21:13:10|2809.69|2801.99|2810.19|2802.49|2810.2|2802.5|2809.69|2801.99|17
1647551600000|2022-03-17 21:13:20|2810.17|2802.47|2811.14|2803.44|2811.14|2803.44|2810.15|2802.45|29
1647551610000|2022-03-17 21:13:30|2811.17|2803.47|2811.57|2803.87|2811.57|2803.87|2811.17|2803.47|30
1647551620000|2022-03-17 21:13:40|2811.58|2803.88|2811.62|2803.92|2811.75|2804.05|2811.51|2803.81|28
1647551630000|2022-03-17 21:13:50|2811.57|2803.87|2812.74|2805.04|2812.74|2805.04|2811.57|2803.87|35
1647551640000|2022-03-17 21:14:00|2813|2805.3|2812.83|2805.13|2813.05|2805.35|2812.38|2804.68|19
1647551650000|2022-03-17 21:14:10|2812.4|2804.7|2812.8|2805.1|2813.06|2805.36|2812.4|2804.7|8
1647551660000|2022-03-17 21:14:20|2812.83|2805.13|2812.82|2805.12|2812.83|2805.13|2812.56|2804.86|17
1647551670000|2022-03-17 21:14:30|2812.79|2805.09|2812.86|2805.16|2812.88|2805.18|2812.79|2805.09|14
1647551680000|2022-03-17 21:14:40|2812.89|2805.19|2812.86|2805.16|2812.89|2805.19|2812.85|2805.15|7
1647551690000|2022-03-17 21:14:50|2812.89|2805.19|2812.88|2805.18|2812.89|2805.19|2812.83|2805.13|10
1647551700000|2022-03-17 21:15:00|2812.82|2805.12|2812.9|2805.2|2812.9|2805.2|2812.79|2805.09|12
1647551710000|2022-03-17 21:15:10|2812.89|2805.19|2812.91|2805.21|2812.96|2805.26|2812.89|2805.19|9
1647551720000|2022-03-17 21:15:20|2812.92|2805.22|2812.96|2805.26|2812.96|2805.26|2812.91|2805.21|3
1647551730000|2022-03-17 21:15:30|2812.97|2805.27|2813.28|2805.58|2813.57|2805.87|2812.97|2805.27|23
1647551740000|2022-03-17 21:15:40|2813.3|2805.6|2813.64|2805.94|2813.81|2806.11|2813.3|2805.6|27
1647551750000|2022-03-17 21:15:50|2813.66|2805.96|2813.67|2805.97|2813.86|2806.16|2813.44|2805.74|23
1647551760000|2022-03-17 21:16:00|2813.77|2806.07|2814.02|2806.32|2814.03|2806.33|2813.71|2806.01|16
1647551780000|2022-03-17 21:16:20|2814.1|2806.4|2814.61|2806.91|2814.94|2807.24|2814.1|2806.4|19
1647551790000|2022-03-17 21:16:30|2814.94|2807.24|2814.74|2807.04|2814.94|2807.24|2814.58|2806.88|20
1647551800000|2022-03-17 21:16:40|2814.71|2807.01|2815.67|2807.97|2816.33|2808.63|2814.29|2806.59|28
1647551810000|2022-03-17 21:16:50|2815.39|2807.69|2815.85|2808.15|2816.1|2808.4|2815.3|2807.6|24
1647551820000|2022-03-17 21:17:00|2815.39|2807.69|2816.12|2808.42|2816.12|2808.42|2815.33|2807.63|30
1647551830000|2022-03-17 21:17:10|2815.73|2808.03|2816.09|2808.39|2816.12|2808.42|2815.55|2807.85|28
1647551840000|2022-03-17 21:17:20|2816.13|2808.43|2815.65|2807.95|2816.2|2808.5|2815.61|2807.91|29
1647551850000|2022-03-17 21:17:30|2815.63|2807.93|2815.97|2808.27|2815.98|2808.28|2815.63|2807.93|38
1647551860000|2022-03-17 21:17:40|2815.98|2808.28|2815.98|2808.28|2815.98|2808.28|2815.97|2808.27|33
1647551870000|2022-03-17 21:17:50|2816.13|2808.43|2816.16|2808.46|2816.16|2808.46|2816.13|2808.43|24
1647551880000|2022-03-17 21:18:00|2816.19|2808.49|2816.67|2808.97|2816.67|2808.97|2816.19|2808.49|11
1647551890000|2022-03-17 21:18:10|2816.45|2808.75|2817.21|2809.51|2817.21|2809.51|2816.45|2808.75|20
1647551900000|2022-03-17 21:18:20|2817.22|2809.52|2817.95|2810.25|2818.01|2810.31|2817.22|2809.52|20
1647551910000|2022-03-17 21:18:30|2817.61|2809.91|2817.78|2810.08|2818|2810.3|2817.6|2809.9|15
1647551920000|2022-03-17 21:18:40|2817.79|2810.09|2817.74|2810.04|2817.97|2810.27|2817.33|2809.63|11
1647551930000|2022-03-17 21:18:50|2817.72|2810.02|2818.6|2810.9|2818.65|2810.95|2817.6|2809.9|17
1647551940000|2022-03-17 21:19:00|2818.65|2810.95|2818.65|2810.95|2818.65|2810.95|2818.55|2810.85|21
1647551950000|2022-03-17 21:19:10|2818.55|2810.85|2818.8|2811.1|2818.83|2811.13|2818.55|2810.85|6
1647551960000|2022-03-17 21:19:20|2818.78|2811.08|2818.8|2811.1|2818.8|2811.1|2818.78|2811.08|2
1647551980000|2022-03-17 21:19:40|2818.78|2811.08|2818.74|2811.04|2818.78|2811.08|2818.7|2811|3
1647551990000|2022-03-17 21:19:50|2818.7|2811|2818.47|2810.77|2818.7|2811|2818.35|2810.65|22
1647552000000|2022-03-17 21:20:00|2818.45|2810.75|2816.9|2809.2|2818.75|2811.05|2816.86|2809.16|31
1647552010000|2022-03-17 21:20:10|2817|2809.3|2816.76|2809.06|2817|2809.3|2816.4|2808.7|26
1647552020000|2022-03-17 21:20:20|2816.28|2808.58|2815.85|2808.15|2816.6|2808.9|2815.78|2808.08|23
1647552030000|2022-03-17 21:20:30|2815.82|2808.12|2815.03|2807.33|2815.9|2808.2|2814.58|2806.88|17
1647552040000|2022-03-17 21:20:40|2814.73|2807.03|2813.76|2806.06|2814.85|2807.15|2813.76|2806.06|18
1647552050000|2022-03-17 21:20:50|2813.8|2806.1|2814.25|2806.55|2814.6|2806.9|2813.73|2806.03|16
1647552060000|2022-03-17 21:21:00|2814.21|2806.51|2813.9|2806.2|2814.5|2806.8|2813.81|2806.11|18
1647552070000|2022-03-17 21:21:10|2814.05|2806.35|2813.5|2805.8|2814.05|2806.35|2813.44|2805.74|19
1647552080000|2022-03-17 21:21:20|2813.49|2805.79|2813.62|2805.92|2813.95|2806.25|2813.34|2805.64|19
1647552090000|2022-03-17 21:21:30|2813.57|2805.87|2813.53|2805.83|2813.6|2805.9|2813.11|2805.41|26
1647552100000|2022-03-17 21:21:40|2813.38|2805.68|2813.17|2805.47|2813.6|2805.9|2812.83|2805.13|25
1647552110000|2022-03-17 21:21:50|2813.45|2805.75|2812.68|2804.98|2813.55|2805.85|2812.68|2804.98|31
1647552120000|2022-03-17 21:22:00|2812.73|2805.03|2812.93|2805.23|2813.6|2805.9|2812.51|2804.81|21
1647552130000|2022-03-17 21:22:10|2812.91|2805.21|2812.25|2804.55|2812.91|2805.21|2812.23|2804.53|30
1647552140000|2022-03-17 21:22:20|2812.3|2804.6|2812.23|2804.53|2812.43|2804.73|2812.15|2804.45|25
1647552150000|2022-03-17 21:22:30|2812.2|2804.5|2812.2|2804.5|2812.3|2804.6|2812.1|2804.4|25
1647552160000|2022-03-17 21:22:40|2812.23|2804.53|2812.33|2804.63|2812.33|2804.63|2812.1|2804.4|34
1647552170000|2022-03-17 21:22:50|2812.3|2804.6|2812.38|2804.68|2812.38|2804.68|2812.18|2804.48|10
1647552180000|2022-03-17 21:23:00|2814.38|2806.68|2814.63|2806.93|2814.63|2806.93|2814.38|2806.68|8
1647552190000|2022-03-17 21:23:10|2814.8|2807.1|2815.23|2807.53|2815.23|2807.53|2814.8|2807.1|3
1647552200000|2022-03-17 21:23:20|2815.74|2808.04|2815.98|2808.28|2815.98|2808.28|2815.74|2808.04|2
1647552210000|2022-03-17 21:23:30|2816.08|2808.38|2816.08|2808.38|2816.08|2808.38|2816.08|2808.38|1
1647552220000|2022-03-17 21:23:40|2816.53|2808.83|2816.57|2808.87|2816.57|2808.87|2816.53|2808.83|2
1647552230000|2022-03-17 21:23:50|2816.85|2809.15|2817.09|2809.39|2817.11|2809.41|2816.85|2809.15|14
1647552240000|2022-03-17 21:24:00|2817.11|2809.41|2817.82|2810.12|2817.82|2810.12|2817.09|2809.39|22
1647552250000|2022-03-17 21:24:10|2817.8|2810.1|2817.79|2810.09|2818.05|2810.35|2817.23|2809.53|36
1647552260000|2022-03-17 21:24:20|2817.95|2810.25|2817.37|2809.67|2818.05|2810.35|2817.35|2809.65|27
1647552270000|2022-03-17 21:24:30|2817.33|2809.63|2817.89|2810.19|2817.98|2810.28|2817.33|2809.63|34
1647552280000|2022-03-17 21:24:40|2817.88|2810.18|2817.85|2810.15|2817.98|2810.28|2817.13|2809.43|30
1647552290000|2022-03-17 21:24:50|2817.71|2810.01|2817.62|2809.92|2817.85|2810.15|2817.13|2809.43|24
1647552300000|2022-03-17 21:25:00|2817.39|2809.69|2817.44|2809.74|2817.77|2810.07|2817.24|2809.54|18
1647552310000|2022-03-17 21:25:10|2817.65|2809.95|2816.88|2809.18|2817.65|2809.95|2816.77|2809.07|23
1647552320000|2022-03-17 21:25:20|2816.83|2809.13|2816.83|2809.13|2816.83|2809.13|2816.83|2809.13|1
1647552340000|2022-03-17 21:25:40|2816.51|2808.81|2816.51|2808.81|2816.51|2808.81|2816.51|2808.81|1
1647552360000|2022-03-17 21:26:00|2816.49|2808.79|2816.69|2808.99|2816.69|2808.99|2816.49|2808.79|2
1647552370000|2022-03-17 21:26:10|2816.85|2809.15|2817.34|2809.64|2817.34|2809.64|2816.62|2808.92|6
1647552380000|2022-03-17 21:26:20|2817.33|2809.63|2817|2809.3|2817.33|2809.63|2817|2809.3|11
1647552390000|2022-03-17 21:26:30|2817.06|2809.36|2817.02|2809.32|2817.07|2809.37|2816.94|2809.24|9
1647552400000|2022-03-17 21:26:40|2817.08|2809.38|2817.09|2809.39|2817.19|2809.49|2817.01|2809.31|13
1647552410000|2022-03-17 21:26:50|2817.1|2809.4|2816.72|2809.02|2817.56|2809.86|2816.72|2809.02|20
1647552420000|2022-03-17 21:27:00|2816.64|2808.94|2816.65|2808.95|2816.72|2809.02|2816.64|2808.94|11
1647552430000|2022-03-17 21:27:10|2816.72|2809.02|2816.9|2809.2|2817.49|2809.79|2816.65|2808.95|29
1647552440000|2022-03-17 21:27:20|2816.8|2809.1|2816.85|2809.15|2816.89|2809.19|2816.75|2809.05|9
1647552450000|2022-03-17 21:27:30|2816.84|2809.14|2816.82|2809.12|2816.85|2809.15|2816.82|2809.12|5
1647552460000|2022-03-17 21:27:40|2816.83|2809.13|2817.61|2809.91|2817.61|2809.91|2816.73|2809.03|21
1647552470000|2022-03-17 21:27:50|2817.59|2809.89|2817.8|2810.1|2817.84|2810.14|2817.59|2809.89|16
1647552480000|2022-03-17 21:28:00|2817.74|2810.04|2817.81|2810.11|2817.82|2810.12|2817.61|2809.91|14
1647552490000|2022-03-17 21:28:10|2817.75|2810.05|2818.16|2810.46|2818.63|2810.93|2817.75|2810.05|29
1647552500000|2022-03-17 21:28:20|2818.17|2810.47|2818.17|2810.47|2818.64|2810.94|2818.17|2810.47|18
1647552510000|2022-03-17 21:28:30|2818.64|2810.94|2818.51|2810.81|2818.68|2810.98|2818.11|2810.41|13
1647552520000|2022-03-17 21:28:40|2818.5|2810.8|2819.06|2811.36|2819.06|2811.36|2818.5|2810.8|6
1647552530000|2022-03-17 21:28:50|2819.07|2811.37|2819.14|2811.44|2819.14|2811.44|2819.07|2811.37|8
1647552540000|2022-03-17 21:29:00|2819.15|2811.45|2819.2|2811.5|2819.2|2811.5|2819.15|2811.45|6
1647552570000|2022-03-17 21:29:30|2818.93|2811.23|2818.94|2811.24|2818.94|2811.24|2818.93|2811.23|2
1647552580000|2022-03-17 21:29:40|2818.95|2811.25|2818.95|2811.25|2818.95|2811.25|2818.95|2811.25|1
1647552590000|2022-03-17 21:29:50|2818.96|2811.26|2818.98|2811.28|2818.98|2811.28|2818.96|2811.26|5
1647552600000|2022-03-17 21:30:00|2818.97|2811.27|2818.97|2811.27|2818.98|2811.28|2818.95|2811.25|11
1647552610000|2022-03-17 21:30:10|2818.98|2811.28|2819.01|2811.31|2819.01|2811.31|2818.73|2811.03|15
1647552620000|2022-03-17 21:30:20|2818.73|2811.03|2818.71|2811.01|2818.88|2811.18|2818.71|2811.01|4
1647552630000|2022-03-17 21:30:30|2819.02|2811.32|2818.59|2810.89|2819.03|2811.33|2818.59|2810.89|14
1647552640000|2022-03-17 21:30:40|2818.58|2810.88|2818.56|2810.86|2819.03|2811.33|2818.56|2810.86|11
1647552650000|2022-03-17 21:30:50|2818.55|2810.85|2819.15|2811.45|2819.41|2811.71|2818.55|2810.85|10
1647552660000|2022-03-17 21:31:00|2819.16|2811.46|2819.4|2811.7|2819.47|2811.77|2819.04|2811.34|18
1647552670000|2022-03-17 21:31:10|2819.5|2811.8|2819.19|2811.49|2819.5|2811.8|2818.77|2811.07|14
1647552680000|2022-03-17 21:31:20|2819.46|2811.76|2819.22|2811.52|2819.49|2811.79|2819.18|2811.48|25
1647552690000|2022-03-17 21:31:30|2819.19|2811.49|2819.19|2811.49|2819.49|2811.79|2819.11|2811.41|32
1647552700000|2022-03-17 21:31:40|2819.11|2811.41|2819.56|2811.86|2819.56|2811.86|2819.11|2811.41|30
1647552710000|2022-03-17 21:31:50|2819.57|2811.87|2819.51|2811.81|2819.57|2811.87|2819.51|2811.81|2
1647552720000|2022-03-17 21:32:00|2819.57|2811.87|2819.61|2811.91|2819.61|2811.91|2819.57|2811.87|5
1647552730000|2022-03-17 21:32:10|2819.62|2811.92|2819.65|2811.95|2819.65|2811.95|2819.61|2811.91|6
1647552740000|2022-03-17 21:32:20|2819.64|2811.94|2819.59|2811.89|2819.64|2811.94|2819.59|2811.89|17
1647552750000|2022-03-17 21:32:30|2819.57|2811.87|2819.44|2811.74|2819.58|2811.88|2819.42|2811.72|9
1647552760000|2022-03-17 21:32:40|2819.43|2811.73|2819.28|2811.58|2819.44|2811.74|2819.28|2811.58|8
1647552770000|2022-03-17 21:32:50|2819.27|2811.57|2819.24|2811.54|2819.35|2811.65|2819.24|2811.54|9
1647552780000|2022-03-17 21:33:00|2819.23|2811.53|2818.89|2811.19|2819.24|2811.54|2818.89|2811.19|9
1647552790000|2022-03-17 21:33:10|2818.88|2811.18|2819.06|2811.36|2819.13|2811.43|2818.88|2811.18|9
1647552800000|2022-03-17 21:33:20|2819.14|2811.44|2819.38|2811.68|2819.38|2811.68|2819.13|2811.43|13
1647552810000|2022-03-17 21:33:30|2819.37|2811.67|2818.93|2811.23|2819.37|2811.67|2818.46|2810.76|13
1647552820000|2022-03-17 21:33:40|2818.92|2811.22|2818.72|2811.02|2819.32|2811.62|2818.36|2810.66|15
1647552830000|2022-03-17 21:33:50|2818.91|2811.21|2819.38|2811.68|2819.43|2811.73|2818.84|2811.14|29
1647552840000|2022-03-17 21:34:00|2819.35|2811.65|2819.41|2811.71|2819.43|2811.73|2819.07|2811.37|33
1647552850000|2022-03-17 21:34:10|2819.33|2811.63|2819.57|2811.87|2819.65|2811.95|2819.22|2811.52|21
1647552860000|2022-03-17 21:34:20|2819.6|2811.9|2819.73|2812.03|2819.73|2812.03|2819.49|2811.79|23
1647552870000|2022-03-17 21:34:30|2819.66|2811.96|2819.95|2812.25|2820.18|2812.48|2819.49|2811.79|23
1647552880000|2022-03-17 21:34:40|2819.96|2812.26|2819.96|2812.26|2820.52|2812.82|2819.95|2812.25|26
1647552890000|2022-03-17 21:34:50|2820.22|2812.52|2820.25|2812.55|2820.36|2812.66|2819.53|2811.83|8
1647552900000|2022-03-17 21:35:00|2820.4|2812.7|2820.9|2813.2|2820.9|2813.2|2819.78|2812.08|18
1647552910000|2022-03-17 21:35:10|2820.84|2813.14|2821.02|2813.32|2821.02|2813.32|2820.73|2813.03|4
1647552920000|2022-03-17 21:35:20|2821.53|2813.83|2821.66|2813.96|2821.66|2813.96|2821.53|2813.83|7
1647552930000|2022-03-17 21:35:30|2821.7|2814|2822.38|2814.68|2822.38|2814.68|2821.65|2813.95|10
1647552950000|2022-03-17 21:35:50|2822.44|2814.74|2822.85|2815.15|2822.85|2815.15|2822.44|2814.74|22
1647552960000|2022-03-17 21:36:00|2822.87|2815.17|2823.28|2815.58|2823.28|2815.58|2822.21|2814.51|14
1647552970000|2022-03-17 21:36:10|2823.21|2815.51|2823.3|2815.6|2823.42|2815.72|2822.88|2815.18|17
1647552980000|2022-03-17 21:36:20|2823.16|2815.46|2823.38|2815.68|2823.48|2815.78|2823.16|2815.46|21
1647552990000|2022-03-17 21:36:30|2823.28|2815.58|2823.4|2815.7|2823.54|2815.84|2823.25|2815.55|18
1647553000000|2022-03-17 21:36:40|2823.47|2815.77|2823.85|2816.15|2823.85|2816.15|2823.4|2815.7|14
1647553010000|2022-03-17 21:36:50|2823.5|2815.8|2824.65|2816.95|2824.67|2816.97|2823.5|2815.8|24
1647553020000|2022-03-17 21:37:00|2824.53|2816.83|2824.7|2817|2824.7|2817|2824.25|2816.55|11
1647553030000|2022-03-17 21:37:10|2824.75|2817.05|2825.12|2817.42|2825.21|2817.51|2824.63|2816.93|13
1647553040000|2022-03-17 21:37:20|2825.21|2817.51|2825.26|2817.56|2825.27|2817.57|2824.57|2816.87|28
1647553050000|2022-03-17 21:37:30|2824.73|2817.03|2825.26|2817.56|2825.26|2817.56|2824.68|2816.98|29
1647553060000|2022-03-17 21:37:40|2825.11|2817.41|2824.78|2817.08|2825.26|2817.56|2824.72|2817.02|5
1647553070000|2022-03-17 21:37:50|2825.26|2817.56|2825.11|2817.41|2825.26|2817.56|2824.78|2817.08|5
1647553080000|2022-03-17 21:38:00|2825.1|2817.4|2823.68|2815.98|2825.1|2817.4|2823.54|2815.84|26
1647553090000|2022-03-17 21:38:10|2823.59|2815.89|2823.56|2815.86|2823.61|2815.91|2822.89|2815.19|22
1647553100000|2022-03-17 21:38:20|2822.95|2815.25|2823.16|2815.46|2823.53|2815.83|2822.87|2815.17|14
1647553110000|2022-03-17 21:38:30|2822.9|2815.2|2822.54|2814.84|2823.16|2815.46|2822.54|2814.84|18
1647553120000|2022-03-17 21:38:40|2822.65|2814.95|2822.64|2814.94|2822.65|2814.95|2822.5|2814.8|19
1647553130000|2022-03-17 21:38:50|2822.53|2814.83|2821.87|2814.17|2822.58|2814.88|2821.87|2814.17|28
1647553140000|2022-03-17 21:39:00|2822.04|2814.34|2821.44|2813.74|2822.04|2814.34|2820.81|2813.11|36
1647553150000|2022-03-17 21:39:10|2821.45|2813.75|2821.45|2813.75|2821.9|2814.2|2820.98|2813.28|32
1647553160000|2022-03-17 21:39:20|2821.44|2813.74|2821.46|2813.76|2821.77|2814.07|2821.03|2813.33|28
1647553170000|2022-03-17 21:39:30|2821.45|2813.75|2821.26|2813.56|2821.45|2813.75|2820.62|2812.92|26
1647553180000|2022-03-17 21:39:40|2820.62|2812.92|2820.52|2812.82|2821.23|2813.53|2820.52|2812.82|32
1647553190000|2022-03-17 21:39:50|2820.54|2812.84|2819.37|2811.67|2820.77|2813.07|2819.37|2811.67|28
1647553200000|2022-03-17 21:40:00|2819.36|2811.66|2818.06|2810.36|2819.36|2811.66|2818.06|2810.36|17
1647553210000|2022-03-17 21:40:10|2818.18|2810.48|2818.29|2810.59|2818.46|2810.76|2818.18|2810.48|4
1647553220000|2022-03-17 21:40:20|2818.63|2810.93|2817.93|2810.23|2818.63|2810.93|2817.92|2810.22|17
1647553230000|2022-03-17 21:40:30|2817.91|2810.21|2817.79|2810.09|2817.91|2810.21|2817.57|2809.87|12
1647553240000|2022-03-17 21:40:40|2817.8|2810.1|2817.88|2810.18|2818.22|2810.52|2817.78|2810.08|15
1647553250000|2022-03-17 21:40:50|2817.91|2810.21|2820.29|2812.59|2820.42|2812.72|2817.91|2810.21|32
1647553260000|2022-03-17 21:41:00|2820.17|2812.47|2821.36|2813.66|2821.56|2813.86|2820.17|2812.47|32
1647553270000|2022-03-17 21:41:10|2821.11|2813.41|2821.45|2813.75|2821.45|2813.75|2820.95|2813.25|28
1647553280000|2022-03-17 21:41:20|2821.23|2813.53|2822.26|2814.56|2822.47|2814.77|2821.17|2813.47|33
1647553290000|2022-03-17 21:41:30|2822.27|2814.57|2822.93|2815.23|2823|2815.3|2822.27|2814.57|35
1647553300000|2022-03-17 21:41:40|2822.95|2815.25|2823.49|2815.79|2823.49|2815.79|2822.91|2815.21|31
1647553310000|2022-03-17 21:41:50|2823.15|2815.45|2823.56|2815.86|2823.84|2816.14|2822.99|2815.29|24
1647553320000|2022-03-17 21:42:00|2823.63|2815.93|2823.62|2815.92|2823.75|2816.05|2823.46|2815.76|13
1647553330000|2022-03-17 21:42:10|2823.69|2815.99|2823.44|2815.74|2823.69|2815.99|2823.23|2815.53|34
1647553340000|2022-03-17 21:42:20|2823.46|2815.76|2823.48|2815.78|2823.57|2815.87|2823.45|2815.75|19
1647553350000|2022-03-17 21:42:30|2823.45|2815.75|2823.42|2815.72|2823.48|2815.78|2823.36|2815.66|10
1647553360000|2022-03-17 21:42:40|2823.41|2815.71|2822.54|2814.84|2823.41|2815.71|2822.36|2814.66|22
1647553370000|2022-03-17 21:42:50|2822.53|2814.83|2821.66|2813.96|2822.55|2814.85|2821.61|2813.91|16
1647553380000|2022-03-17 21:43:00|2821.65|2813.95|2820.15|2812.45|2821.65|2813.95|2820.13|2812.43|35
1647553390000|2022-03-17 21:43:10|2820.13|2812.43|2819.83|2812.13|2820.13|2812.43|2819.81|2812.11|24
1647553400000|2022-03-17 21:43:20|2819.76|2812.06|2819.45|2811.75|2819.79|2812.09|2819.44|2811.74|30
1647553410000|2022-03-17 21:43:30|2819.14|2811.44|2819.19|2811.49|2819.23|2811.53|2818.46|2810.76|30
1647553420000|2022-03-17 21:43:40|2819.2|2811.5|2821.88|2814.18|2821.88|2814.18|2819.18|2811.48|29
1647553430000|2022-03-17 21:43:50|2821.91|2814.21|2821.98|2814.28|2822.28|2814.58|2821.87|2814.17|31
1647553440000|2022-03-17 21:44:00|2821.96|2814.26|2821.85|2814.15|2821.96|2814.26|2821.83|2814.13|7
1647553450000|2022-03-17 21:44:10|2821.87|2814.17|2821.96|2814.26|2821.96|2814.26|2821.85|2814.15|9
1647553460000|2022-03-17 21:44:20|2821.99|2814.29|2821.98|2814.28|2821.99|2814.29|2821.98|2814.28|2
1647553470000|2022-03-17 21:44:30|2822.05|2814.35|2822.06|2814.36|2822.06|2814.36|2822.03|2814.33|4
1647553480000|2022-03-17 21:44:40|2822.05|2814.35|2822.09|2814.39|2822.1|2814.4|2822.05|2814.35|14
1647553490000|2022-03-17 21:44:50|2822.08|2814.38|2822.15|2814.45|2822.15|2814.45|2822.08|2814.38|14
1647553500000|2022-03-17 21:45:00|2822.23|2814.53|2823.23|2815.53|2823.45|2815.75|2822.04|2814.34|27
1647553510000|2022-03-17 21:45:10|2823.22|2815.52|2823.08|2815.38|2823.38|2815.68|2823.08|2815.38|35
1647553520000|2022-03-17 21:45:20|2823.07|2815.37|2823.58|2815.88|2823.67|2815.97|2823.07|2815.37|30
1647553530000|2022-03-17 21:45:30|2823.68|2815.98|2823.6|2815.9|2823.68|2815.98|2822.86|2815.16|15
1647553540000|2022-03-17 21:45:40|2823.41|2815.71|2822.37|2814.67|2823.41|2815.71|2822.36|2814.66|31
1647553550000|2022-03-17 21:45:50|2822.36|2814.66|2821.4|2813.7|2822.37|2814.67|2820.95|2813.25|35
1647553560000|2022-03-17 21:46:00|2821.62|2813.92|2821|2813.3|2821.62|2813.92|2820.21|2812.51|27
1647553570000|2022-03-17 21:46:10|2821.08|2813.38|2821.03|2813.33|2821.23|2813.53|2820.68|2812.98|21
1647553580000|2022-03-17 21:46:20|2821.18|2813.48|2821.23|2813.53|2821.23|2813.53|2820.96|2813.26|12
1647553590000|2022-03-17 21:46:30|2821.28|2813.58|2821.19|2813.49|2821.33|2813.63|2821.06|2813.36|9
1647553600000|2022-03-17 21:46:40|2821.24|2813.54|2821.22|2813.52|2821.32|2813.62|2821.14|2813.44|11
1647553610000|2022-03-17 21:46:50|2821.24|2813.54|2821.04|2813.34|2821.24|2813.54|2820.7|2813|25
1647553620000|2022-03-17 21:47:00|2821.03|2813.33|2820.67|2812.97|2821.03|2813.33|2820.35|2812.65|13
1647553630000|2022-03-17 21:47:10|2820.61|2812.91|2820.61|2812.91|2820.61|2812.91|2820.61|2812.91|1
1647676800000|2022-03-19 08:00:00|2928.68|2920.98|2928.55|2920.85|2928.74|2921.04|2928.52|2920.82|30
1647676810000|2022-03-19 08:00:10|2928.58|2920.88|2928.6|2920.9|2928.73|2921.03|2928.51|2920.81|17
1647676820000|2022-03-19 08:00:20|2928.74|2921.04|2928.8|2921.1|2928.8|2921.1|2928.6|2920.9|16
1647676830000|2022-03-19 08:00:30|2928.79|2921.09|2928.62|2920.92|2928.79|2921.09|2928.49|2920.79|26
1647676840000|2022-03-19 08:00:40|2928.48|2920.78|2928.16|2920.46|2928.48|2920.78|2928.16|2920.46|20
1647676850000|2022-03-19 08:00:50|2928.18|2920.48|2927.47|2919.77|2928.18|2920.48|2927.44|2919.74|25
1647676860000|2022-03-19 08:01:00|2927.65|2919.95|2927.63|2919.93|2927.65|2919.95|2927.43|2919.73|22
1647676870000|2022-03-19 08:01:10|2927.62|2919.92|2927.89|2920.19|2927.89|2920.19|2927.52|2919.82|11
1647676880000|2022-03-19 08:01:20|2927.84|2920.14|2928.08|2920.38|2928.18|2920.48|2927.63|2919.93|16
1647676890000|2022-03-19 08:01:30|2928.06|2920.36|2928.84|2921.14|2928.89|2921.19|2928.06|2920.36|33
1647676900000|2022-03-19 08:01:40|2928.73|2921.03|2929.1|2921.4|2929.12|2921.42|2928.73|2921.03|24
1647676910000|2022-03-19 08:01:50|2929.12|2921.42|2929.52|2921.82|2929.52|2921.82|2928.87|2921.17|32
1647676920000|2022-03-19 08:02:00|2929.32|2921.62|2929.43|2921.73|2929.7|2922|2929.32|2921.62|26
1647676930000|2022-03-19 08:02:10|2929.65|2921.95|2930.18|2922.48|2930.18|2922.48|2929.65|2921.95|24
1647676940000|2022-03-19 08:02:20|2930.15|2922.45|2930.35|2922.65|2930.35|2922.65|2930.03|2922.33|28
1647676950000|2022-03-19 08:02:30|2930.39|2922.69|2930.23|2922.53|2930.46|2922.76|2930.19|2922.49|25
1647676960000|2022-03-19 08:02:40|2930.27|2922.57|2930.99|2923.29|2931.01|2923.31|2930.27|2922.57|15
1647676970000|2022-03-19 08:02:50|2931.02|2923.32|2931.13|2923.43|2931.31|2923.61|2930.94|2923.24|30
1647676980000|2022-03-19 08:03:00|2931.28|2923.58|2931.63|2923.93|2931.7|2924|2931.13|2923.43|26
1647676990000|2022-03-19 08:03:10|2931.65|2923.95|2932.04|2924.34|2932.04|2924.34|2931.55|2923.85|25
1647677000000|2022-03-19 08:03:20|2932.03|2924.33|2930.67|2922.97|2932.1|2924.4|2930.66|2922.96|32
1647677010000|2022-03-19 08:03:30|2930.64|2922.94|2930.81|2923.11|2930.81|2923.11|2930.6|2922.9|26
1647677020000|2022-03-19 08:03:40|2930.8|2923.1|2930.57|2922.87|2930.8|2923.1|2930.57|2922.87|22
1647677030000|2022-03-19 08:03:50|2930.61|2922.91|2930.64|2922.94|2930.67|2922.97|2930.58|2922.88|14
1647677040000|2022-03-19 08:04:00|2930.65|2922.95|2930.02|2922.32|2930.68|2922.98|2929.67|2921.97|26
1647677050000|2022-03-19 08:04:10|2930.03|2922.33|2930.1|2922.4|2930.14|2922.44|2930.03|2922.33|25
1647677060000|2022-03-19 08:04:20|2930.06|2922.36|2930.37|2922.67|2930.44|2922.74|2930.06|2922.36|14
1647677070000|2022-03-19 08:04:30|2930.66|2922.96|2931.33|2923.63|2931.36|2923.66|2930.66|2922.96|22
1647677080000|2022-03-19 08:04:40|2931.32|2923.62|2931.75|2924.05|2931.77|2924.07|2931.25|2923.55|25
1647677090000|2022-03-19 08:04:50|2931.72|2924.02|2931.14|2923.44|2931.78|2924.08|2931.04|2923.34|27
1647677100000|2022-03-19 08:05:00|2931.18|2923.48|2931.08|2923.38|2931.18|2923.48|2931.04|2923.34|15
1647677110000|2022-03-19 08:05:10|2931.07|2923.37|2931.31|2923.61|2931.33|2923.63|2931.05|2923.35|15
1647677120000|2022-03-19 08:05:20|2931.37|2923.67|2931.3|2923.6|2931.37|2923.67|2931.3|2923.6|4
1647677130000|2022-03-19 08:05:30|2931.28|2923.58|2931.4|2923.7|2931.4|2923.7|2931.27|2923.57|13
1647677140000|2022-03-19 08:05:40|2931.6|2923.9|2931.41|2923.71|2931.6|2923.9|2931.34|2923.64|22
1647677150000|2022-03-19 08:05:50|2931.45|2923.75|2930.41|2922.71|2931.46|2923.76|2930.34|2922.64|30
1647677160000|2022-03-19 08:06:00|2930.38|2922.68|2929.93|2922.23|2930.38|2922.68|2929.83|2922.13|26
1647677170000|2022-03-19 08:06:10|2929.92|2922.22|2929.84|2922.14|2929.96|2922.26|2929.61|2921.91|28
1647677180000|2022-03-19 08:06:20|2929.83|2922.13|2929.81|2922.11|2929.92|2922.22|2929.78|2922.08|20
1647677190000|2022-03-19 08:06:30|2929.77|2922.07|2929.36|2921.66|2929.82|2922.12|2929.31|2921.61|27
1647677200000|2022-03-19 08:06:40|2929.37|2921.67|2929.35|2921.65|2929.56|2921.86|2929.34|2921.64|23
1647677210000|2022-03-19 08:06:50|2929.34|2921.64|2929.51|2921.81|2929.72|2922.02|2929.34|2921.64|25
1647677220000|2022-03-19 08:07:00|2929.43|2921.73|2929.23|2921.53|2929.43|2921.73|2929.23|2921.53|25
1647677230000|2022-03-19 08:07:10|2929.15|2921.45|2928.16|2920.46|2929.22|2921.52|2928.16|2920.46|31
1647677240000|2022-03-19 08:07:20|2928.2|2920.5|2928.07|2920.37|2928.51|2920.81|2927.89|2920.19|27
1647677250000|2022-03-19 08:07:30|2928.19|2920.49|2929.01|2921.31|2929.21|2921.51|2927.96|2920.26|28
1647677260000|2022-03-19 08:07:40|2929|2921.3|2928.55|2920.85|2929.02|2921.32|2928.55|2920.85|20
1647677270000|2022-03-19 08:07:50|2928.52|2920.82|2928.4|2920.7|2928.54|2920.84|2928.25|2920.55|23
1647677280000|2022-03-19 08:08:00|2928.38|2920.68|2928.35|2920.65|2928.62|2920.92|2928.35|2920.65|25
1647677290000|2022-03-19 08:08:10|2928.41|2920.71|2928.34|2920.64|2928.42|2920.72|2928.21|2920.51|21
1647677300000|2022-03-19 08:08:20|2928.05|2920.35|2928.11|2920.41|2928.28|2920.58|2928.04|2920.34|14
1647677310000|2022-03-19 08:08:30|2928.12|2920.42|2928.35|2920.65|2928.35|2920.65|2928.11|2920.41|15
1647677320000|2022-03-19 08:08:40|2928.28|2920.58|2929.53|2921.83|2929.53|2921.83|2928.26|2920.56|21
1647677330000|2022-03-19 08:08:50|2929.52|2921.82|2928.97|2921.27|2929.53|2921.83|2928.97|2921.27|13
1647677340000|2022-03-19 08:09:00|2928.94|2921.24|2928.96|2921.26|2928.98|2921.28|2928.93|2921.23|7
1647677350000|2022-03-19 08:09:10|2929.05|2921.35|2929.25|2921.55|2929.25|2921.55|2929.03|2921.33|14
1647677360000|2022-03-19 08:09:20|2929.2|2921.5|2929.18|2921.48|2929.33|2921.63|2929.14|2921.44|11
1647677370000|2022-03-19 08:09:30|2929.21|2921.51|2929.17|2921.47|2929.25|2921.55|2929.14|2921.44|11
1647677380000|2022-03-19 08:09:40|2929.18|2921.48|2928.58|2920.88|2929.18|2921.48|2928.56|2920.86|22
1647677390000|2022-03-19 08:09:50|2928.62|2920.92|2928.8|2921.1|2928.84|2921.14|2928.61|2920.91|24
1647677400000|2022-03-19 08:10:00|2928.81|2921.11|2928.86|2921.16|2928.87|2921.17|2928.74|2921.04|14
1647677410000|2022-03-19 08:10:10|2928.95|2921.25|2929.32|2921.62|2929.54|2921.84|2928.95|2921.25|28
1647677420000|2022-03-19 08:10:20|2929.38|2921.68|2929.11|2921.41|2929.46|2921.76|2929.08|2921.38|25
1647677430000|2022-03-19 08:10:30|2929.09|2921.39|2929.4|2921.7|2929.4|2921.7|2929.09|2921.39|14
1647677440000|2022-03-19 08:10:40|2929.35|2921.65|2929.3|2921.6|2929.4|2921.7|2929.3|2921.6|12
1647677450000|2022-03-19 08:10:50|2929.28|2921.58|2929.31|2921.61|2929.34|2921.64|2929.28|2921.58|8
1647677460000|2022-03-19 08:11:00|2929.24|2921.54|2929.42|2921.72|2929.45|2921.75|2929.2|2921.5|8
1647677470000|2022-03-19 08:11:10|2929.47|2921.77|2929.7|2922|2929.9|2922.2|2929.47|2921.77|31
1647677480000|2022-03-19 08:11:20|2929.78|2922.08|2929.37|2921.67|2929.78|2922.08|2929.36|2921.66|31
1647677490000|2022-03-19 08:11:30|2929.36|2921.66|2929.45|2921.75|2929.46|2921.76|2929.36|2921.66|17
1647677500000|2022-03-19 08:11:40|2929.43|2921.73|2929.57|2921.87|2929.69|2921.99|2929.43|2921.73|20
1647677510000|2022-03-19 08:11:50|2929.65|2921.95|2930.06|2922.36|2930.06|2922.36|2929.57|2921.87|31
1647677520000|2022-03-19 08:12:00|2930.1|2922.4|2929.98|2922.28|2930.29|2922.59|2929.91|2922.21|34
1647677530000|2022-03-19 08:12:10|2929.93|2922.23|2929.97|2922.27|2930|2922.3|2929.93|2922.23|18
1647677540000|2022-03-19 08:12:20|2929.93|2922.23|2930.05|2922.35|2930.1|2922.4|2929.89|2922.19|16
1647677550000|2022-03-19 08:12:30|2930.06|2922.36|2930.23|2922.53|2930.27|2922.57|2930.06|2922.36|13
1647677560000|2022-03-19 08:12:40|2930.22|2922.52|2930.21|2922.51|2930.31|2922.61|2930|2922.3|30
1647677570000|2022-03-19 08:12:50|2930.22|2922.52|2929.85|2922.15|2930.26|2922.56|2929.72|2922.02|31
1647677580000|2022-03-19 08:13:00|2929.91|2922.21|2929.29|2921.59|2929.91|2922.21|2929.25|2921.55|24
1647677590000|2022-03-19 08:13:10|2929.28|2921.58|2929.84|2922.14|2929.84|2922.14|2929.28|2921.58|22
1647677600000|2022-03-19 08:13:20|2929.77|2922.07|2929.81|2922.11|2929.86|2922.16|2929.76|2922.06|7
1647677610000|2022-03-19 08:13:30|2929.92|2922.22|2929.91|2922.21|2929.92|2922.22|2929.88|2922.18|8
1647677620000|2022-03-19 08:13:40|2929.92|2922.22|2929.75|2922.05|2929.92|2922.22|2929.75|2922.05|6
1647677630000|2022-03-19 08:13:50|2929.76|2922.06|2929.72|2922.02|2929.76|2922.06|2929.72|2922.02|9
1647677640000|2022-03-19 08:14:00|2929.77|2922.07|2929.41|2921.71|2929.82|2922.12|2929.41|2921.71|24
1647677650000|2022-03-19 08:14:10|2929.48|2921.78|2928.91|2921.21|2929.48|2921.78|2928.75|2921.05|28
1647677660000|2022-03-19 08:14:20|2928.9|2921.2|2928.42|2920.72|2928.9|2921.2|2928.17|2920.47|21
1647677670000|2022-03-19 08:14:30|2928.41|2920.71|2928.32|2920.62|2928.41|2920.71|2928.14|2920.44|29
1647677680000|2022-03-19 08:14:40|2928.37|2920.67|2927.83|2920.13|2928.42|2920.72|2927.83|2920.13|28
1647677690000|2022-03-19 08:14:50|2927.87|2920.17|2927.8|2920.1|2928.02|2920.32|2927.73|2920.03|32
1647677700000|2022-03-19 08:15:00|2927.79|2920.09|2927.8|2920.1|2927.87|2920.17|2927.75|2920.05|20
1647677710000|2022-03-19 08:15:10|2927.74|2920.04|2928.54|2920.84|2928.58|2920.88|2927.74|2920.04|22
1647677720000|2022-03-19 08:15:20|2928.6|2920.9|2928.87|2921.17|2929.13|2921.43|2928.5|2920.8|33
1647677730000|2022-03-19 08:15:30|2928.86|2921.16|2929.1|2921.4|2929.13|2921.43|2928.84|2921.14|31
1647677740000|2022-03-19 08:15:40|2929.12|2921.42|2929.04|2921.34|2929.18|2921.48|2928.98|2921.28|28
1647677750000|2022-03-19 08:15:50|2929.05|2921.35|2928.85|2921.15|2929.08|2921.38|2928.85|2921.15|26
1647677760000|2022-03-19 08:16:00|2928.87|2921.17|2929.13|2921.43|2929.23|2921.53|2928.87|2921.17|26
1647677770000|2022-03-19 08:16:10|2929.03|2921.33|2929.43|2921.73|2929.69|2921.99|2929.03|2921.33|24
1647677780000|2022-03-19 08:16:20|2929.25|2921.55|2929.52|2921.82|2929.54|2921.84|2929.25|2921.55|27
1647677790000|2022-03-19 08:16:30|2929.51|2921.81|2929.49|2921.79|2929.57|2921.87|2929.37|2921.67|26
1647677800000|2022-03-19 08:16:40|2929.37|2921.67|2929.48|2921.78|2929.49|2921.79|2929.34|2921.64|21
1647677810000|2022-03-19 08:16:50|2929.44|2921.74|2929.48|2921.78|2929.52|2921.82|2929.33|2921.63|19
1647677820000|2022-03-19 08:17:00|2929.51|2921.81|2930.11|2922.41|2930.14|2922.44|2929.45|2921.75|24
1647677830000|2022-03-19 08:17:10|2930.13|2922.43|2930.35|2922.65|2930.39|2922.69|2930.08|2922.38|17
1647677840000|2022-03-19 08:17:20|2930.34|2922.64|2930.37|2922.67|2930.43|2922.73|2930.34|2922.64|16
1647677850000|2022-03-19 08:17:30|2930.32|2922.62|2931.54|2923.84|2931.63|2923.93|2930.32|2922.62|19
1647677860000|2022-03-19 08:17:40|2931.47|2923.77|2932.02|2924.32|2932.08|2924.38|2931.43|2923.73|18
1647677870000|2022-03-19 08:17:50|2932.03|2924.33|2932.08|2924.38|2932.56|2924.86|2932|2924.3|8
1647677880000|2022-03-19 08:18:00|2932.09|2924.39|2931.92|2924.22|2932.1|2924.4|2931.92|2924.22|9
1647677890000|2022-03-19 08:18:10|2931.91|2924.21|2932.08|2924.38|2932.09|2924.39|2931.91|2924.21|26
1647677900000|2022-03-19 08:18:20|2932.05|2924.35|2932.04|2924.34|2932.07|2924.37|2932.01|2924.31|9
1647677910000|2022-03-19 08:18:30|2932.03|2924.33|2932.05|2924.35|2932.2|2924.5|2932.02|2924.32|17
1647677920000|2022-03-19 08:18:40|2932.02|2924.32|2932.06|2924.36|2932.06|2924.36|2931.93|2924.23|22
1647677930000|2022-03-19 08:18:50|2932.07|2924.37|2932|2924.3|2932.11|2924.41|2931.99|2924.29|12
1647677940000|2022-03-19 08:19:00|2932.02|2924.32|2931.99|2924.29|2932.23|2924.53|2931.95|2924.25|18
1647677950000|2022-03-19 08:19:10|2931.97|2924.27|2932.47|2924.77|2932.48|2924.78|2931.97|2924.27|13
1647677960000|2022-03-19 08:19:20|2932.45|2924.75|2932.56|2924.86|2932.82|2925.12|2932.45|2924.75|29
1647677970000|2022-03-19 08:19:30|2932.68|2924.98|2932.87|2925.17|2933.06|2925.36|2932.54|2924.84|24
1647677980000|2022-03-19 08:19:40|2932.88|2925.18|2933.16|2925.46|2933.17|2925.47|2932.88|2925.18|22
1647677990000|2022-03-19 08:19:50|2933.07|2925.37|2932.85|2925.15|2933.17|2925.47|2932.84|2925.14|21
1647678000000|2022-03-19 08:20:00|2932.82|2925.12|2933.08|2925.38|2933.19|2925.49|2932.82|2925.12|26
1647678010000|2022-03-19 08:20:10|2933.19|2925.49|2933.73|2926.03|2933.91|2926.21|2933.07|2925.37|26
1647678020000|2022-03-19 08:20:20|2933.59|2925.89|2933.71|2926.01|2933.78|2926.08|2933.56|2925.86|25
1647678030000|2022-03-19 08:20:30|2933.78|2926.08|2933.07|2925.37|2933.78|2926.08|2933.05|2925.35|25
1647678040000|2022-03-19 08:20:40|2933.05|2925.35|2932.81|2925.11|2933.05|2925.35|2932.75|2925.05|27
1647678050000|2022-03-19 08:20:50|2932.85|2925.15|2932.89|2925.19|2932.93|2925.23|2932.82|2925.12|17
1647678060000|2022-03-19 08:21:00|2932.84|2925.14|2932.23|2924.53|2932.86|2925.16|2932.23|2924.53|26
1647678070000|2022-03-19 08:21:10|2932.22|2924.52|2932.21|2924.51|2932.55|2924.85|2932.12|2924.42|26
1647678080000|2022-03-19 08:21:20|2932.2|2924.5|2932.44|2924.74|2932.51|2924.81|2932.19|2924.49|27
1647678090000|2022-03-19 08:21:30|2932.45|2924.75|2932.47|2924.77|2932.47|2924.77|2932.45|2924.75|3
1647678100000|2022-03-19 08:21:40|2932.48|2924.78|2932.79|2925.09|2932.85|2925.15|2932.47|2924.77|17
1647678110000|2022-03-19 08:21:50|2932.8|2925.1|2932.97|2925.27|2933.41|2925.71|2932.78|2925.08|23
1647678120000|2022-03-19 08:22:00|2933.01|2925.31|2933.07|2925.37|2933.22|2925.52|2932.88|2925.18|30
1647678130000|2022-03-19 08:22:10|2933|2925.3|2933.61|2925.91|2933.63|2925.93|2933|2925.3|25
1647678140000|2022-03-19 08:22:20|2933.6|2925.9|2933.48|2925.78|2933.6|2925.9|2933.45|2925.75|30
1647678150000|2022-03-19 08:22:30|2933.47|2925.77|2934.15|2926.45|2934.29|2926.59|2933.45|2925.75|34
1647678160000|2022-03-19 08:22:40|2934.2|2926.5|2935.18|2927.48|2935.27|2927.57|2934.18|2926.48|32
1647678170000|2022-03-19 08:22:50|2935.17|2927.47|2935.24|2927.54|2935.25|2927.55|2935.14|2927.44|25
1647678180000|2022-03-19 08:23:00|2935.29|2927.59|2935.87|2928.17|2935.98|2928.28|2935.23|2927.53|32
1647678190000|2022-03-19 08:23:10|2935.88|2928.18|2935.44|2927.74|2936.23|2928.53|2935.44|2927.74|32
1647678200000|2022-03-19 08:23:20|2935.43|2927.73|2935.63|2927.93|2935.95|2928.25|2935.38|2927.68|31
1647678210000|2022-03-19 08:23:30|2935.61|2927.91|2935.78|2928.08|2935.81|2928.11|2935.49|2927.79|31
1647678220000|2022-03-19 08:23:40|2935.8|2928.1|2935.2|2927.5|2935.95|2928.25|2935.2|2927.5|19
1647678230000|2022-03-19 08:23:50|2935.18|2927.48|2935.09|2927.39|2935.19|2927.49|2934.81|2927.11|28
1647678240000|2022-03-19 08:24:00|2935.1|2927.4|2935.52|2927.82|2935.53|2927.83|2935.06|2927.36|32
1647678250000|2022-03-19 08:24:10|2935.49|2927.79|2935.39|2927.69|2935.53|2927.83|2935.23|2927.53|20
1647678260000|2022-03-19 08:24:20|2935.37|2927.67|2935.33|2927.63|2935.39|2927.69|2935.26|2927.56|20
1647678270000|2022-03-19 08:24:30|2935.34|2927.64|2935.12|2927.42|2935.34|2927.64|2934.96|2927.26|25
1647678280000|2022-03-19 08:24:40|2935.11|2927.41|2935.13|2927.43|2935.14|2927.44|2935.09|2927.39|7
1647678290000|2022-03-19 08:24:50|2935.14|2927.44|2935.48|2927.78|2935.48|2927.78|2935.01|2927.31|7
1647678300000|2022-03-19 08:25:00|2935.49|2927.79|2935.5|2927.8|2935.52|2927.82|2935.44|2927.74|21
1647678310000|2022-03-19 08:25:10|2935.49|2927.79|2935.5|2927.8|2935.65|2927.95|2935.11|2927.41|23
1647678320000|2022-03-19 08:25:20|2935.51|2927.81|2935.5|2927.8|2935.59|2927.89|2935.41|2927.71|29
1647678330000|2022-03-19 08:25:30|2935.51|2927.81|2935.26|2927.56|2935.51|2927.81|2935.23|2927.53|27
1647678340000|2022-03-19 08:25:40|2935.27|2927.57|2935.25|2927.55|2935.44|2927.74|2935.24|2927.54|17
1647678350000|2022-03-19 08:25:50|2935.26|2927.56|2935.39|2927.69|2935.41|2927.71|2935.25|2927.55|20
1647678360000|2022-03-19 08:26:00|2935.4|2927.7|2935.63|2927.93|2935.63|2927.93|2935.37|2927.67|19
1647678370000|2022-03-19 08:26:10|2936.01|2928.31|2936.23|2928.53|2936.34|2928.64|2935.73|2928.03|30
1647678380000|2022-03-19 08:26:20|2936.3|2928.6|2936.42|2928.72|2936.53|2928.83|2936.3|2928.6|25
1647678390000|2022-03-19 08:26:30|2936.39|2928.69|2936.39|2928.69|2936.51|2928.81|2936.37|2928.67|18
1647678400000|2022-03-19 08:26:40|2936.42|2928.72|2936.38|2928.68|2936.51|2928.81|2936.37|2928.67|26
1647678410000|2022-03-19 08:26:50|2936.39|2928.69|2935.89|2928.19|2936.51|2928.81|2935.75|2928.05|31
1647678420000|2022-03-19 08:27:00|2935.88|2928.18|2935.13|2927.43|2936|2928.3|2935.13|2927.43|30
1647678430000|2022-03-19 08:27:10|2935.04|2927.34|2935.13|2927.43|2935.21|2927.51|2934.9|2927.2|32
1647678440000|2022-03-19 08:27:20|2935.12|2927.42|2934.94|2927.24|2935.2|2927.5|2934.93|2927.23|23
1647678450000|2022-03-19 08:27:30|2934.93|2927.23|2935.16|2927.46|2935.19|2927.49|2934.88|2927.18|27
1647678460000|2022-03-19 08:27:40|2935.21|2927.51|2935.53|2927.83|2935.53|2927.83|2935.17|2927.47|25
1647678470000|2022-03-19 08:27:50|2935.5|2927.8|2935.44|2927.74|2935.7|2928|2935.44|2927.74|17
1647678480000|2022-03-19 08:28:00|2935.43|2927.73|2934.78|2927.08|2935.64|2927.94|2934.78|2927.08|28
1647678490000|2022-03-19 08:28:10|2934.79|2927.09|2934.81|2927.11|2934.89|2927.19|2934.79|2927.09|13
1647678500000|2022-03-19 08:28:20|2934.91|2927.21|2934.9|2927.2|2935.03|2927.33|2934.82|2927.12|29
1647678510000|2022-03-19 08:28:30|2934.89|2927.19|2935.04|2927.34|2935.11|2927.41|2934.87|2927.17|22
1647678520000|2022-03-19 08:28:40|2934.96|2927.26|2934.91|2927.21|2935.05|2927.35|2934.88|2927.18|22
1647678530000|2022-03-19 08:28:50|2934.89|2927.19|2934.93|2927.23|2934.94|2927.24|2934.87|2927.17|26
1647678540000|2022-03-19 08:29:00|2934.9|2927.2|2934.93|2927.23|2934.94|2927.24|2934.89|2927.19|13
1647678550000|2022-03-19 08:29:10|2934.94|2927.24|2934.98|2927.28|2935.05|2927.35|2934.93|2927.23|25
1647678560000|2022-03-19 08:29:20|2934.99|2927.29|2934.99|2927.29|2935.02|2927.32|2934.95|2927.25|15
1647678570000|2022-03-19 08:29:30|2934.98|2927.28|2935.02|2927.32|2935.02|2927.32|2934.96|2927.26|17
1647678580000|2022-03-19 08:29:40|2934.97|2927.27|2934.97|2927.27|2935.05|2927.35|2934.97|2927.27|25
1647678590000|2022-03-19 08:29:50|2935.02|2927.32|2934.96|2927.26|2935.03|2927.33|2934.95|2927.25|11
1647678600000|2022-03-19 08:30:00|2934.97|2927.27|2933.82|2926.12|2934.97|2927.27|2933.82|2926.12|21
1647678610000|2022-03-19 08:30:10|2933.85|2926.15|2933.86|2926.16|2934.01|2926.31|2933.73|2926.03|20
1647678620000|2022-03-19 08:30:20|2933.82|2926.12|2933.74|2926.04|2933.84|2926.14|2933.74|2926.04|8
1647678630000|2022-03-19 08:30:30|2933.71|2926.01|2933.76|2926.06|2933.78|2926.08|2933.71|2926.01|18
1647678640000|2022-03-19 08:30:40|2933.72|2926.02|2933.63|2925.93|2933.72|2926.02|2933.53|2925.83|11
1647678650000|2022-03-19 08:30:50|2933.66|2925.96|2933.67|2925.97|2933.75|2926.05|2933.56|2925.86|30
1647678660000|2022-03-19 08:31:00|2933.72|2926.02|2933.42|2925.72|2933.72|2926.02|2933.38|2925.68|21
1647678670000|2022-03-19 08:31:10|2933.56|2925.86|2932.75|2925.05|2933.56|2925.86|2932.69|2924.99|29
1647678680000|2022-03-19 08:31:20|2932.76|2925.06|2932.41|2924.71|2932.81|2925.11|2932.36|2924.66|25
1647678690000|2022-03-19 08:31:30|2932.36|2924.66|2932.25|2924.55|2932.49|2924.79|2932.23|2924.53|24
1647678700000|2022-03-19 08:31:40|2932.28|2924.58|2931.55|2923.85|2932.28|2924.58|2931.47|2923.77|33
1647678710000|2022-03-19 08:31:50|2931.57|2923.87|2931.57|2923.87|2931.62|2923.92|2931.26|2923.56|26
1647678720000|2022-03-19 08:32:00|2931.56|2923.86|2931.65|2923.95|2931.73|2924.03|2931.56|2923.86|29
1647678730000|2022-03-19 08:32:10|2931.61|2923.91|2931.91|2924.21|2932.09|2924.39|2931.61|2923.91|32
1647678740000|2022-03-19 08:32:20|2931.79|2924.09|2932.77|2925.07|2932.86|2925.16|2931.79|2924.09|26
1647678750000|2022-03-19 08:32:30|2932.79|2925.09|2932.61|2924.91|2932.95|2925.25|2932.6|2924.9|30
1647678760000|2022-03-19 08:32:40|2932.6|2924.9|2932.26|2924.56|2932.66|2924.96|2932.08|2924.38|29
1647678770000|2022-03-19 08:32:50|2932.3|2924.6|2932.5|2924.8|2932.57|2924.87|2932.26|2924.56|24
1647678780000|2022-03-19 08:33:00|2932.51|2924.81|2932.49|2924.79|2932.6|2924.9|2932.44|2924.74|27
1647678790000|2022-03-19 08:33:10|2932.47|2924.77|2932.57|2924.87|2932.57|2924.87|2932.38|2924.68|28
1647678800000|2022-03-19 08:33:20|2932.4|2924.7|2932.78|2925.08|2932.82|2925.12|2932.03|2924.33|29
1647678810000|2022-03-19 08:33:30|2932.72|2925.02|2932.42|2924.72|2932.77|2925.07|2932.4|2924.7|36
1647678820000|2022-03-19 08:33:40|2932.43|2924.73|2932.54|2924.84|2932.55|2924.85|2932.43|2924.73|22
1647678830000|2022-03-19 08:33:50|2932.48|2924.78|2933.25|2925.55|2933.46|2925.76|2932.48|2924.78|29
1647678840000|2022-03-19 08:34:00|2933.26|2925.56|2933.28|2925.58|2933.6|2925.9|2933.24|2925.54|27
1647678850000|2022-03-19 08:34:10|2933.34|2925.64|2933.74|2926.04|2933.74|2926.04|2933.23|2925.53|28
1647678860000|2022-03-19 08:34:20|2933.64|2925.94|2933.63|2925.93|2933.78|2926.08|2933.5|2925.8|26
1647678870000|2022-03-19 08:34:30|2933.78|2926.08|2934.15|2926.45|2934.19|2926.49|2933.63|2925.93|25
1647678880000|2022-03-19 08:34:40|2934.14|2926.44|2933.81|2926.11|2934.32|2926.62|2933.8|2926.1|27
1647678890000|2022-03-19 08:34:50|2933.7|2926|2933.68|2925.98|2933.79|2926.09|2933.62|2925.92|30
1647678900000|2022-03-19 08:35:00|2933.71|2926.01|2933.61|2925.91|2933.72|2926.02|2933.44|2925.74|31
1647678910000|2022-03-19 08:35:10|2933.56|2925.86|2933.64|2925.94|2933.73|2926.03|2933.56|2925.86|27
1647678920000|2022-03-19 08:35:20|2933.74|2926.04|2933.72|2926.02|2933.84|2926.14|2933.59|2925.89|34
1647678930000|2022-03-19 08:35:30|2933.63|2925.93|2933.75|2926.05|2933.75|2926.05|2933.57|2925.87|26
1647678940000|2022-03-19 08:35:40|2933.76|2926.06|2933.7|2926|2933.83|2926.13|2933.56|2925.86|34
1647678950000|2022-03-19 08:35:50|2933.61|2925.91|2933.75|2926.05|2933.82|2926.12|2933.61|2925.91|26
1647678960000|2022-03-19 08:36:00|2933.73|2926.03|2933.55|2925.85|2933.79|2926.09|2933.45|2925.75|33
1647678970000|2022-03-19 08:36:10|2933.47|2925.77|2933.48|2925.78|2933.59|2925.89|2933.44|2925.74|23
1647678980000|2022-03-19 08:36:20|2933.47|2925.77|2933.38|2925.68|2933.6|2925.9|2933.35|2925.65|27
1647678990000|2022-03-19 08:36:30|2933.4|2925.7|2933.37|2925.67|2933.41|2925.71|2933.36|2925.66|9
1647679000000|2022-03-19 08:36:40|2933.4|2925.7|2933.45|2925.75|2933.52|2925.82|2933.4|2925.7|16
1647679010000|2022-03-19 08:36:50|2933.52|2925.82|2933.59|2925.89|2933.59|2925.89|2933.45|2925.75|19
1647679020000|2022-03-19 08:37:00|2933.62|2925.92|2933.36|2925.66|2933.62|2925.92|2933.28|2925.58|21
1647679030000|2022-03-19 08:37:10|2933.29|2925.59|2933.28|2925.58|2933.47|2925.77|2933.28|2925.58|25
1647679040000|2022-03-19 08:37:20|2933.35|2925.65|2933|2925.3|2933.36|2925.66|2932.77|2925.07|24
1647679050000|2022-03-19 08:37:30|2932.95|2925.25|2933|2925.3|2933.01|2925.31|2932.82|2925.12|29
1647679060000|2022-03-19 08:37:40|2932.84|2925.14|2932.84|2925.14|2933.1|2925.4|2932.74|2925.04|23
1647679070000|2022-03-19 08:37:50|2933.08|2925.38|2933.11|2925.41|2933.11|2925.41|2932.85|2925.15|20
1647679080000|2022-03-19 08:38:00|2932.9|2925.2|2932.73|2925.03|2933.11|2925.41|2932.59|2924.89|27
1647679090000|2022-03-19 08:38:10|2932.78|2925.08|2932.78|2925.08|2932.92|2925.22|2932.76|2925.06|27
1647679100000|2022-03-19 08:38:20|2932.83|2925.13|2932.91|2925.21|2932.98|2925.28|2932.76|2925.06|22
1647679110000|2022-03-19 08:38:30|2932.8|2925.1|2932.92|2925.22|2932.92|2925.22|2932.8|2925.1|17
1647679120000|2022-03-19 08:38:40|2932.81|2925.11|2932.84|2925.14|2932.84|2925.14|2932.78|2925.08|14
1647679130000|2022-03-19 08:38:50|2932.79|2925.09|2933.14|2925.44|2933.2|2925.5|2932.79|2925.09|20
1647679140000|2022-03-19 08:39:00|2933.15|2925.45|2933.45|2925.75|2933.58|2925.88|2933.15|2925.45|19
1647679150000|2022-03-19 08:39:10|2933.49|2925.79|2933.62|2925.92|2933.94|2926.24|2933.48|2925.78|25
1647679160000|2022-03-19 08:39:20|2933.61|2925.91|2933.66|2925.96|2933.74|2926.04|2933.58|2925.88|22
1647679170000|2022-03-19 08:39:30|2933.68|2925.98|2933.67|2925.97|2933.71|2926.01|2933.65|2925.95|15
1647679180000|2022-03-19 08:39:40|2933.68|2925.98|2933.68|2925.98|2933.7|2926|2933.66|2925.96|18
1647679190000|2022-03-19 08:39:50|2933.69|2925.99|2933.64|2925.94|2934.06|2926.36|2933.64|2925.94|9
1647679200000|2022-03-19 08:40:00|2933.68|2925.98|2933.59|2925.89|2933.68|2925.98|2933.59|2925.89|8
1647679210000|2022-03-19 08:40:10|2933.55|2925.85|2933.5|2925.8|2933.58|2925.88|2933.5|2925.8|19
1647679220000|2022-03-19 08:40:20|2933.51|2925.81|2933.56|2925.86|2933.58|2925.88|2933.47|2925.77|13
1647679230000|2022-03-19 08:40:30|2933.6|2925.9|2933.5|2925.8|2933.79|2926.09|2933.47|2925.77|19
1647679240000|2022-03-19 08:40:40|2933.54|2925.84|2933.6|2925.9|2933.73|2926.03|2933.48|2925.78|25
1647679250000|2022-03-19 08:40:50|2933.79|2926.09|2933.37|2925.67|2933.79|2926.09|2933.31|2925.61|28
1647679260000|2022-03-19 08:41:00|2933.38|2925.68|2933.27|2925.57|2933.47|2925.77|2933.27|2925.57|22
1647679270000|2022-03-19 08:41:10|2933.33|2925.63|2933.18|2925.48|2933.41|2925.71|2933.16|2925.46|23
1647679280000|2022-03-19 08:41:20|2933.23|2925.53|2933.24|2925.54|2933.26|2925.56|2933.13|2925.43|26
1647679290000|2022-03-19 08:41:30|2933.22|2925.52|2933.11|2925.41|2933.27|2925.57|2933.05|2925.35|24
1647679300000|2022-03-19 08:41:40|2933.27|2925.57|2933.11|2925.41|2933.3|2925.6|2933.1|2925.4|22
1647679310000|2022-03-19 08:41:50|2933.3|2925.6|2933.37|2925.67|2933.48|2925.78|2933.1|2925.4|19
1647679320000|2022-03-19 08:42:00|2933.4|2925.7|2933.27|2925.57|2933.4|2925.7|2933.16|2925.46|26
1647679330000|2022-03-19 08:42:10|2933.24|2925.54|2932.95|2925.25|2933.24|2925.54|2932.86|2925.16|19
1647679340000|2022-03-19 08:42:20|2932.96|2925.26|2932.9|2925.2|2932.96|2925.26|2932.86|2925.16|32
1647679350000|2022-03-19 08:42:30|2932.86|2925.16|2932.88|2925.18|2932.97|2925.27|2932.82|2925.12|24
1647679360000|2022-03-19 08:42:40|2932.87|2925.17|2932.98|2925.28|2933.07|2925.37|2932.79|2925.09|33
1647679370000|2022-03-19 08:42:50|2932.99|2925.29|2933.19|2925.49|2933.46|2925.76|2932.92|2925.22|29
1647679380000|2022-03-19 08:43:00|2932.99|2925.29|2933.58|2925.88|2933.7|2926|2932.97|2925.27|29
1647679390000|2022-03-19 08:43:10|2933.67|2925.97|2933.99|2926.29|2934.08|2926.38|2933.57|2925.87|27
1647679400000|2022-03-19 08:43:20|2934.09|2926.39|2934.05|2926.35|2934.09|2926.39|2933.99|2926.29|12
1647679410000|2022-03-19 08:43:30|2934.02|2926.32|2935.01|2927.31|2935.16|2927.46|2934.02|2926.32|29
1647679420000|2022-03-19 08:43:40|2934.99|2927.29|2934.99|2927.29|2935.12|2927.42|2934.99|2927.29|35
1647679430000|2022-03-19 08:43:50|2934.89|2927.19|2934.89|2927.19|2935|2927.3|2934.69|2926.99|30
1647679440000|2022-03-19 08:44:00|2935.05|2927.35|2935.09|2927.39|2935.22|2927.52|2934.75|2927.05|31
1647679450000|2022-03-19 08:44:10|2935.19|2927.49|2935.13|2927.43|2935.23|2927.53|2935.08|2927.38|25
1647679460000|2022-03-19 08:44:20|2935.14|2927.44|2935.55|2927.85|2935.56|2927.86|2935.14|2927.44|19
1647679470000|2022-03-19 08:44:30|2935.45|2927.75|2935.7|2928|2935.83|2928.13|2935.45|2927.75|22
1647679480000|2022-03-19 08:44:40|2935.62|2927.92|2936.01|2928.31|2936.05|2928.35|2935.59|2927.89|27
1647679490000|2022-03-19 08:44:50|2936.05|2928.35|2937.13|2929.43|2937.13|2929.43|2936.01|2928.31|26
1647679500000|2022-03-19 08:45:00|2937.06|2929.36|2937.65|2929.95|2937.92|2930.22|2937.06|2929.36|35
1647679510000|2022-03-19 08:45:10|2937.72|2930.02|2937.49|2929.79|2937.78|2930.08|2937.44|2929.74|20
1647679520000|2022-03-19 08:45:20|2937.45|2929.75|2937.7|2930|2937.73|2930.03|2937.44|2929.74|28
1647679530000|2022-03-19 08:45:30|2937.68|2929.98|2938.12|2930.42|2938.14|2930.44|2937.68|2929.98|25
1647679540000|2022-03-19 08:45:40|2938.13|2930.43|2939.05|2931.35|2939.1|2931.4|2938.13|2930.43|20
1647679550000|2022-03-19 08:45:50|2939.07|2931.37|2939.37|2931.67|2939.48|2931.78|2939.05|2931.35|34
1647679560000|2022-03-19 08:46:00|2939.36|2931.66|2939.39|2931.69|2939.76|2932.06|2939.36|2931.66|34
1647679570000|2022-03-19 08:46:10|2939.4|2931.7|2939.31|2931.61|2939.46|2931.76|2939.25|2931.55|34
1647679580000|2022-03-19 08:46:20|2939.33|2931.63|2940.31|2932.61|2940.31|2932.61|2939.21|2931.51|35
1647679590000|2022-03-19 08:46:30|2940.32|2932.62|2939.83|2932.13|2940.32|2932.62|2939.72|2932.02|23
1647679600000|2022-03-19 08:46:40|2939.76|2932.06|2939.92|2932.22|2939.95|2932.25|2939.74|2932.04|32
1647679610000|2022-03-19 08:46:50|2939.94|2932.24|2939.61|2931.91|2939.98|2932.28|2939.58|2931.88|36
1647679620000|2022-03-19 08:47:00|2939.64|2931.94|2939.57|2931.87|2939.66|2931.96|2939.53|2931.83|12
1647679630000|2022-03-19 08:47:10|2939.54|2931.84|2939.55|2931.85|2939.56|2931.86|2939.46|2931.76|19
1647679640000|2022-03-19 08:47:20|2939.53|2931.83|2938.89|2931.19|2939.53|2931.83|2938.89|2931.19|10
1647679650000|2022-03-19 08:47:30|2938.84|2931.14|2938.02|2930.32|2938.84|2931.14|2938.02|2930.32|34
1647679660000|2022-03-19 08:47:40|2938.12|2930.42|2937.86|2930.16|2938.12|2930.42|2937.69|2929.99|35
1647679670000|2022-03-19 08:47:50|2937.85|2930.15|2938.05|2930.35|2938.07|2930.37|2937.83|2930.13|22
1647679680000|2022-03-19 08:48:00|2937.97|2930.27|2938.92|2931.22|2938.92|2931.22|2937.94|2930.24|33
1647679690000|2022-03-19 08:48:10|2938.95|2931.25|2939.36|2931.66|2939.71|2932.01|2938.67|2930.97|28
1647679700000|2022-03-19 08:48:20|2939.21|2931.51|2939.25|2931.55|2939.32|2931.62|2938.86|2931.16|32
1647679710000|2022-03-19 08:48:30|2939.31|2931.61|2939.44|2931.74|2939.51|2931.81|2939.2|2931.5|25
1647679720000|2022-03-19 08:48:40|2939.46|2931.76|2939.71|2932.01|2939.77|2932.07|2939.43|2931.73|18
1647679730000|2022-03-19 08:48:50|2939.63|2931.93|2939.38|2931.68|2939.63|2931.93|2939.23|2931.53|28
1647679740000|2022-03-19 08:49:00|2939.39|2931.69|2939.25|2931.55|2939.51|2931.81|2939.14|2931.44|28
1647679750000|2022-03-19 08:49:10|2939.21|2931.51|2938.92|2931.22|2939.43|2931.73|2938.92|2931.22|24
1647679760000|2022-03-19 08:49:20|2938.79|2931.09|2938.92|2931.22|2939.11|2931.41|2938.66|2930.96|32
1647679770000|2022-03-19 08:49:30|2938.86|2931.16|2938.83|2931.13|2938.95|2931.25|2938.67|2930.97|34
1647679780000|2022-03-19 08:49:40|2938.54|2930.84|2938.49|2930.79|2938.79|2931.09|2938.47|2930.77|22
1647679790000|2022-03-19 08:49:50|2938.46|2930.76|2938.14|2930.44|2938.46|2930.76|2938.14|2930.44|25
1647679800000|2022-03-19 08:50:00|2938.09|2930.39|2938.15|2930.45|2938.27|2930.57|2937.94|2930.24|26
1647679810000|2022-03-19 08:50:10|2938.16|2930.46|2937.93|2930.23|2938.16|2930.46|2937.79|2930.09|31
1647679820000|2022-03-19 08:50:20|2937.8|2930.1|2938.19|2930.49|2938.28|2930.58|2937.8|2930.1|30
1647679830000|2022-03-19 08:50:30|2938.13|2930.43|2937.97|2930.27|2938.19|2930.49|2937.95|2930.25|20
1647679840000|2022-03-19 08:50:40|2938.08|2930.38|2938.05|2930.35|2938.11|2930.41|2937.93|2930.23|17
1647679850000|2022-03-19 08:50:50|2938.07|2930.37|2938.14|2930.44|2938.14|2930.44|2937.95|2930.25|20
1647679860000|2022-03-19 08:51:00|2938.15|2930.45|2938.09|2930.39|2938.15|2930.45|2937.91|2930.21|10
1647679870000|2022-03-19 08:51:10|2938.07|2930.37|2937.96|2930.26|2938.08|2930.38|2937.96|2930.26|12
1647679880000|2022-03-19 08:51:20|2937.99|2930.29|2937.94|2930.24|2938.49|2930.79|2937.94|2930.24|15
1647679890000|2022-03-19 08:51:30|2937.96|2930.26|2937.87|2930.17|2937.96|2930.26|2937.87|2930.17|8
1647679900000|2022-03-19 08:51:40|2937.89|2930.19|2937.97|2930.27|2938.07|2930.37|2937.89|2930.19|15
1647679910000|2022-03-19 08:51:50|2937.93|2930.23|2937.92|2930.22|2937.98|2930.28|2937.91|2930.21|9
1647679920000|2022-03-19 08:52:00|2937.94|2930.24|2936.87|2929.17|2937.97|2930.27|2936.87|2929.17|29
1647679930000|2022-03-19 08:52:10|2936.91|2929.21|2936.94|2929.24|2936.97|2929.27|2936.83|2929.13|26
1647679940000|2022-03-19 08:52:20|2936.89|2929.19|2936.92|2929.22|2936.94|2929.24|2936.86|2929.16|19
1647679950000|2022-03-19 08:52:30|2936.87|2929.17|2936.81|2929.11|2936.95|2929.25|2936.81|2929.11|28
1647679960000|2022-03-19 08:52:40|2936.93|2929.23|2936.56|2928.86|2936.93|2929.23|2936.42|2928.72|27
1647679970000|2022-03-19 08:52:50|2936.6|2928.9|2936.3|2928.6|2936.62|2928.92|2936.19|2928.49|21
1647679980000|2022-03-19 08:53:00|2936.33|2928.63|2936.35|2928.65|2936.42|2928.72|2936.28|2928.58|15
1647679990000|2022-03-19 08:53:10|2936.38|2928.68|2936.35|2928.65|2936.39|2928.69|2936.34|2928.64|11
1647680000000|2022-03-19 08:53:20|2936.37|2928.67|2936.04|2928.34|2936.37|2928.67|2936.02|2928.32|12
1647680010000|2022-03-19 08:53:30|2936.06|2928.36|2936.32|2928.62|2936.32|2928.62|2936.04|2928.34|22
1647680020000|2022-03-19 08:53:40|2936.18|2928.48|2936.15|2928.45|2936.24|2928.54|2936.11|2928.41|18
1647680030000|2022-03-19 08:53:50|2936.14|2928.44|2936.24|2928.54|2936.33|2928.63|2936.12|2928.42|17
1647680040000|2022-03-19 08:54:00|2936.26|2928.56|2936.62|2928.92|2936.62|2928.92|2936.26|2928.56|14
1647680050000|2022-03-19 08:54:10|2936.59|2928.89|2936.83|2929.13|2937.08|2929.38|2936.59|2928.89|17
1647680060000|2022-03-19 08:54:20|2936.86|2929.16|2936.96|2929.26|2936.96|2929.26|2936.83|2929.13|14
1647680070000|2022-03-19 08:54:30|2936.98|2929.28|2937.27|2929.57|2937.3|2929.6|2936.91|2929.21|14
1647680080000|2022-03-19 08:54:40|2937.38|2929.68|2938.37|2930.67|2938.41|2930.71|2937.38|2929.68|28
1647680090000|2022-03-19 08:54:50|2938.4|2930.7|2938.38|2930.68|2938.41|2930.71|2938.37|2930.67|17
1647680100000|2022-03-19 08:55:00|2938.46|2930.76|2938.67|2930.97|2939.1|2931.4|2938.46|2930.76|22
1647680110000|2022-03-19 08:55:10|2938.73|2931.03|2938.84|2931.14|2938.97|2931.27|2938.73|2931.03|10
1647680120000|2022-03-19 08:55:20|2938.83|2931.13|2938.86|2931.16|2938.94|2931.24|2938.82|2931.12|10
1647680130000|2022-03-19 08:55:30|2938.85|2931.15|2938.84|2931.14|2938.87|2931.17|2938.73|2931.03|21
1647680140000|2022-03-19 08:55:40|2938.72|2931.02|2938.79|2931.09|2938.83|2931.13|2938.7|2931|19
1647680150000|2022-03-19 08:55:50|2938.82|2931.12|2939.22|2931.52|2939.23|2931.53|2938.77|2931.07|16
1647680160000|2022-03-19 08:56:00|2939.23|2931.53|2939.22|2931.52|2939.24|2931.54|2939.21|2931.51|6
1647680170000|2022-03-19 08:56:10|2939.2|2931.5|2938.68|2930.98|2939.22|2931.52|2938.57|2930.87|12
1647680180000|2022-03-19 08:56:20|2938.72|2931.02|2938.88|2931.18|2938.88|2931.18|2938.72|2931.02|5
1647680190000|2022-03-19 08:56:30|2938.63|2930.93|2938.45|2930.75|2938.63|2930.93|2938.42|2930.72|9
1647680200000|2022-03-19 08:56:40|2938.5|2930.8|2938.47|2930.77|2938.51|2930.81|2938.43|2930.73|22
1647680210000|2022-03-19 08:56:50|2938.43|2930.73|2938.5|2930.8|2938.58|2930.88|2938.24|2930.54|26
1647680220000|2022-03-19 08:57:00|2938.45|2930.75|2938.67|2930.97|2938.72|2931.02|2938.4|2930.7|19
1647680230000|2022-03-19 08:57:10|2938.72|2931.02|2938.67|2930.97|2938.72|2931.02|2938.59|2930.89|21
1647680240000|2022-03-19 08:57:20|2938.73|2931.03|2938.99|2931.29|2938.99|2931.29|2938.7|2931|9
1647680250000|2022-03-19 08:57:30|2939.01|2931.31|2939.24|2931.54|2939.36|2931.66|2939.01|2931.31|14
1647680260000|2022-03-19 08:57:40|2939.16|2931.46|2939.14|2931.44|2939.27|2931.57|2939.06|2931.36|30
1647680270000|2022-03-19 08:57:50|2939.08|2931.38|2938.99|2931.29|2939.09|2931.39|2938.99|2931.29|16
1647680280000|2022-03-19 08:58:00|2938.98|2931.28|2938.8|2931.1|2939.01|2931.31|2938.62|2930.92|28
1647680290000|2022-03-19 08:58:10|2938.77|2931.07|2938.53|2930.83|2938.82|2931.12|2938.37|2930.67|31
1647680300000|2022-03-19 08:58:20|2938.47|2930.77|2938.79|2931.09|2938.87|2931.17|2938.4|2930.7|31
1647680310000|2022-03-19 08:58:30|2938.78|2931.08|2939.11|2931.41|2939.14|2931.44|2938.78|2931.08|19
1647680320000|2022-03-19 08:58:40|2939.05|2931.35|2938.91|2931.21|2939.05|2931.35|2938.89|2931.19|8
1647680330000|2022-03-19 08:58:50|2938.94|2931.24|2939.17|2931.47|2939.4|2931.7|2938.89|2931.19|21
1647680340000|2022-03-19 08:59:00|2939.21|2931.51|2939.17|2931.47|2939.28|2931.58|2939.17|2931.47|15
1647680350000|2022-03-19 08:59:10|2939.21|2931.51|2939.58|2931.88|2939.58|2931.88|2939.16|2931.46|26
1647680360000|2022-03-19 08:59:20|2939.28|2931.58|2939.59|2931.89|2939.59|2931.89|2939.28|2931.58|15
1647680370000|2022-03-19 08:59:30|2939.63|2931.93|2939.9|2932.2|2940.04|2932.34|2939.43|2931.73|19
1647680380000|2022-03-19 08:59:40|2940|2932.3|2939.93|2932.23|2940.2|2932.5|2939.93|2932.23|33
1647680390000|2022-03-19 08:59:50|2939.95|2932.25|2939.83|2932.13|2940.11|2932.41|2939.76|2932.06|25
1647680400000|2022-03-19 09:00:00|2939.75|2932.05|2939.38|2931.68|2940.07|2932.37|2939.19|2931.49|35
1647680410000|2022-03-19 09:00:10|2939.37|2931.67|2939.5|2931.8|2939.5|2931.8|2939.22|2931.52|27
1647680420000|2022-03-19 09:00:20|2939.52|2931.82|2939.21|2931.51|2939.56|2931.86|2939.21|2931.51|23
1647680430000|2022-03-19 09:00:30|2939.29|2931.59|2939.3|2931.6|2939.34|2931.64|2939.25|2931.55|14
1647680440000|2022-03-19 09:00:40|2939.24|2931.54|2939.36|2931.66|2939.43|2931.73|2939.24|2931.54|23
1647680450000|2022-03-19 09:00:50|2939.37|2931.67|2939.22|2931.52|2939.46|2931.76|2939.22|2931.52|18
1647680460000|2022-03-19 09:01:00|2939.23|2931.53|2938.97|2931.27|2939.31|2931.61|2938.97|2931.27|31
1647680470000|2022-03-19 09:01:10|2938.98|2931.28|2938.76|2931.06|2938.98|2931.28|2938.75|2931.05|17
1647680480000|2022-03-19 09:01:20|2938.75|2931.05|2938.78|2931.08|2938.86|2931.16|2938.63|2930.93|22
1647680490000|2022-03-19 09:01:30|2938.69|2930.99|2938.57|2930.87|2938.71|2931.01|2938.52|2930.82|23
1647680500000|2022-03-19 09:01:40|2938.52|2930.82|2938.28|2930.58|2938.62|2930.92|2938.28|2930.58|26
1647680510000|2022-03-19 09:01:50|2938.21|2930.51|2938.01|2930.31|2938.39|2930.69|2937.94|2930.24|26
1647680520000|2022-03-19 09:02:00|2938.04|2930.34|2938.21|2930.51|2938.29|2930.59|2937.95|2930.25|20
1647680530000|2022-03-19 09:02:10|2938.24|2930.54|2938.23|2930.53|2938.41|2930.71|2938.03|2930.33|26
1647680540000|2022-03-19 09:02:20|2938.11|2930.41|2938.21|2930.51|2938.35|2930.65|2938.11|2930.41|16
1647680550000|2022-03-19 09:02:30|2938.2|2930.5|2938.24|2930.54|2938.26|2930.56|2938.2|2930.5|17
1647680560000|2022-03-19 09:02:40|2938.18|2930.48|2938.2|2930.5|2938.25|2930.55|2938.18|2930.48|12
1647680570000|2022-03-19 09:02:50|2938.17|2930.47|2938.16|2930.46|2938.23|2930.53|2938.13|2930.43|24
1647680580000|2022-03-19 09:03:00|2938.09|2930.39|2938.04|2930.34|2938.37|2930.67|2937.98|2930.28|24
1647680590000|2022-03-19 09:03:10|2938.03|2930.33|2938.18|2930.48|2938.22|2930.52|2937.92|2930.22|27
1647680600000|2022-03-19 09:03:20|2938.2|2930.5|2938.07|2930.37|2938.24|2930.54|2938.01|2930.31|14
1647680610000|2022-03-19 09:03:30|2938.09|2930.39|2938.11|2930.41|2938.11|2930.41|2938.09|2930.39|18
1647680620000|2022-03-19 09:03:40|2938.55|2930.85|2938.14|2930.44|2938.55|2930.85|2938.1|2930.4|13
1647680630000|2022-03-19 09:03:50|2938.11|2930.41|2938.33|2930.63|2938.41|2930.71|2938.08|2930.38|13
1647680640000|2022-03-19 09:04:00|2938.39|2930.69|2938.55|2930.85|2938.55|2930.85|2938.39|2930.69|11
1647680650000|2022-03-19 09:04:10|2938.56|2930.86|2938.51|2930.81|2938.58|2930.88|2938.48|2930.78|15
1647680660000|2022-03-19 09:04:20|2938.48|2930.78|2939.18|2931.48|2939.48|2931.78|2938.48|2930.78|25
1647680670000|2022-03-19 09:04:30|2939.45|2931.75|2939.49|2931.79|2939.67|2931.97|2939.14|2931.44|20
1647680680000|2022-03-19 09:04:40|2939.66|2931.96|2939.66|2931.96|2939.76|2932.06|2939.49|2931.79|20
1647680690000|2022-03-19 09:04:50|2939.56|2931.86|2940|2932.3|2940.16|2932.46|2939.56|2931.86|23
1647680700000|2022-03-19 09:05:00|2940.01|2932.31|2940.05|2932.35|2940.09|2932.39|2940|2932.3|18
1647680710000|2022-03-19 09:05:10|2940.09|2932.39|2939.64|2931.94|2940.14|2932.44|2939.6|2931.9|28
1647680720000|2022-03-19 09:05:20|2939.68|2931.98|2939.73|2932.03|2939.78|2932.08|2939.68|2931.98|21
1647680730000|2022-03-19 09:05:30|2939.74|2932.04|2939.83|2932.13|2939.95|2932.25|2939.74|2932.04|22
1647680740000|2022-03-19 09:05:40|2939.88|2932.18|2939.61|2931.91|2939.91|2932.21|2939.6|2931.9|11
1647680750000|2022-03-19 09:05:50|2939.58|2931.88|2939.62|2931.92|2939.67|2931.97|2939.58|2931.88|32
1647680760000|2022-03-19 09:06:00|2939.63|2931.93|2939.87|2932.17|2940.04|2932.34|2939.63|2931.93|32
1647680770000|2022-03-19 09:06:10|2939.93|2932.23|2940.01|2932.31|2940.04|2932.34|2939.91|2932.21|17
1647680780000|2022-03-19 09:06:20|2940.14|2932.44|2940.19|2932.49|2940.19|2932.49|2940.14|2932.44|13
1647680790000|2022-03-19 09:06:30|2940.22|2932.52|2940.32|2932.62|2940.33|2932.63|2940.17|2932.47|18
1647680800000|2022-03-19 09:06:40|2940.43|2932.73|2941.17|2933.47|2941.17|2933.47|2940.43|2932.73|16
1647680810000|2022-03-19 09:06:50|2941.18|2933.48|2941.33|2933.63|2941.33|2933.63|2941.18|2933.48|10
1647680820000|2022-03-19 09:07:00|2941.31|2933.61|2940.95|2933.25|2941.32|2933.62|2940.95|2933.25|22
1647680830000|2022-03-19 09:07:10|2940.91|2933.21|2941.09|2933.39|2941.18|2933.48|2940.87|2933.17|30
1647680840000|2022-03-19 09:07:20|2941.16|2933.46|2942.24|2934.54|2942.24|2934.54|2941.14|2933.44|23
1647680850000|2022-03-19 09:07:30|2942.33|2934.63|2943.37|2935.67|2943.37|2935.67|2942.29|2934.59|23
1647680860000|2022-03-19 09:07:40|2943.33|2935.63|2943.71|2936.01|2943.93|2936.23|2943.33|2935.63|19
1647680870000|2022-03-19 09:07:50|2943.7|2936|2945.42|2937.72|2945.43|2937.73|2943.7|2936|24
1647680880000|2022-03-19 09:08:00|2945.43|2937.73|2944.72|2937.02|2945.7|2938|2944.72|2937.02|30
1647680890000|2022-03-19 09:08:10|2944.71|2937.01|2944.95|2937.25|2944.99|2937.29|2944.5|2936.8|28
1647680900000|2022-03-19 09:08:20|2944.94|2937.24|2945.28|2937.58|2945.29|2937.59|2944.94|2937.24|26
1647680910000|2022-03-19 09:08:30|2945.26|2937.56|2945.89|2938.19|2945.89|2938.19|2945.26|2937.56|25
1647680920000|2022-03-19 09:08:40|2945.88|2938.18|2945.89|2938.19|2945.96|2938.26|2945.88|2938.18|14
1647680930000|2022-03-19 09:08:50|2945.9|2938.2|2946.16|2938.46|2946.16|2938.46|2945.9|2938.2|18
1647680940000|2022-03-19 09:09:00|2946.23|2938.53|2945.72|2938.02|2946.31|2938.61|2945.6|2937.9|25
1647680950000|2022-03-19 09:09:10|2945.73|2938.03|2946.03|2938.33|2946.05|2938.35|2945.67|2937.97|30
1647680960000|2022-03-19 09:09:20|2946.02|2938.32|2946.19|2938.49|2946.2|2938.5|2946.01|2938.31|15
1647680970000|2022-03-19 09:09:30|2946.18|2938.48|2946.59|2938.89|2946.59|2938.89|2946.1|2938.4|22
1647680980000|2022-03-19 09:09:40|2946.61|2938.91|2947.33|2939.63|2947.33|2939.63|2946.59|2938.89|19
1647680990000|2022-03-19 09:09:50|2947.23|2939.53|2946.6|2938.9|2947.23|2939.53|2946.27|2938.57|35
1647681000000|2022-03-19 09:10:00|2946.68|2938.98|2947.24|2939.54|2947.49|2939.79|2946.68|2938.98|29
1647681010000|2022-03-19 09:10:10|2947.2|2939.5|2947.17|2939.47|2947.2|2939.5|2947.12|2939.42|26
1647681020000|2022-03-19 09:10:20|2947.19|2939.49|2947.68|2939.98|2947.68|2939.98|2947.04|2939.34|29
1647681030000|2022-03-19 09:10:30|2947.77|2940.07|2947.51|2939.81|2947.81|2940.11|2947.24|2939.54|30
1647681040000|2022-03-19 09:10:40|2947.52|2939.82|2947.81|2940.11|2947.94|2940.24|2947.52|2939.82|24
1647681050000|2022-03-19 09:10:50|2947.87|2940.17|2948.02|2940.32|2948.02|2940.32|2947.6|2939.9|34
1647681060000|2022-03-19 09:11:00|2947.93|2940.23|2947.94|2940.24|2948.16|2940.46|2947.86|2940.16|36
1647681070000|2022-03-19 09:11:10|2947.93|2940.23|2947.44|2939.74|2947.93|2940.23|2947.36|2939.66|34
1647681080000|2022-03-19 09:11:20|2947.43|2939.73|2947.42|2939.72|2947.54|2939.84|2947.34|2939.64|31
1647681090000|2022-03-19 09:11:30|2947.49|2939.79|2947.38|2939.68|2947.5|2939.8|2946.88|2939.18|24
1647681100000|2022-03-19 09:11:40|2947.37|2939.67|2947.92|2940.22|2947.92|2940.22|2947.37|2939.67|19
1647681110000|2022-03-19 09:11:50|2947.97|2940.27|2947.96|2940.26|2948.04|2940.34|2947.81|2940.11|34
1647681120000|2022-03-19 09:12:00|2947.98|2940.28|2948|2940.3|2948.04|2940.34|2947.89|2940.19|24
1647681130000|2022-03-19 09:12:10|2948.03|2940.33|2947.84|2940.14|2948.06|2940.36|2947.84|2940.14|22
1647681140000|2022-03-19 09:12:20|2947.89|2940.19|2948.14|2940.44|2948.15|2940.45|2947.83|2940.13|21
1647681150000|2022-03-19 09:12:30|2948.1|2940.4|2947.94|2940.24|2948.28|2940.58|2947.88|2940.18|31
1647681160000|2022-03-19 09:12:40|2947.96|2940.26|2948.28|2940.58|2948.28|2940.58|2947.95|2940.25|34
1647681170000|2022-03-19 09:12:50|2948.26|2940.56|2948.98|2941.28|2948.98|2941.28|2948.22|2940.52|34
1647681180000|2022-03-19 09:13:00|2948.91|2941.21|2949.08|2941.38|2949.08|2941.38|2948.88|2941.18|29
1647681190000|2022-03-19 09:13:10|2949.05|2941.35|2949.57|2941.87|2949.61|2941.91|2949.03|2941.33|29
1647681200000|2022-03-19 09:13:20|2949.5|2941.8|2949.5|2941.8|2949.69|2941.99|2949.45|2941.75|28
1647681210000|2022-03-19 09:13:30|2949.51|2941.81|2949.73|2942.03|2949.81|2942.11|2949.45|2941.75|27
1647681220000|2022-03-19 09:13:40|2949.74|2942.04|2950.18|2942.48|2951.13|2943.43|2949.7|2942|36
1647681230000|2022-03-19 09:13:50|2950.16|2942.46|2948.78|2941.08|2950.24|2942.54|2948.71|2941.01|35
1647681240000|2022-03-19 09:14:00|2948.89|2941.19|2947.85|2940.15|2948.92|2941.22|2947.65|2939.95|32
1647681250000|2022-03-19 09:14:10|2947.6|2939.9|2947.54|2939.84|2947.94|2940.24|2947.54|2939.84|32
1647681260000|2022-03-19 09:14:20|2947.32|2939.62|2947.53|2939.83|2947.7|2940|2947.25|2939.55|32
1647681270000|2022-03-19 09:14:30|2947.54|2939.84|2947.45|2939.75|2947.64|2939.94|2947.33|2939.63|22
1647681280000|2022-03-19 09:14:40|2947.38|2939.68|2947.67|2939.97|2947.67|2939.97|2947.38|2939.68|26
1647681290000|2022-03-19 09:14:50|2947.49|2939.79|2947.43|2939.73|2947.59|2939.89|2947.37|2939.67|21
1647681300000|2022-03-19 09:15:00|2947.45|2939.75|2947.19|2939.49|2947.47|2939.77|2947.09|2939.39|22
1647681310000|2022-03-19 09:15:10|2947.24|2939.54|2947.17|2939.47|2947.3|2939.6|2947.01|2939.31|26
1647681320000|2022-03-19 09:15:20|2947.03|2939.33|2947.07|2939.37|2947.38|2939.68|2947.03|2939.33|25
1647681330000|2022-03-19 09:15:30|2947.3|2939.6|2946.23|2938.53|2947.3|2939.6|2946.23|2938.53|36
1647681340000|2022-03-19 09:15:40|2946.26|2938.56|2945.07|2937.37|2946.26|2938.56|2944.82|2937.12|35
1647681350000|2022-03-19 09:15:50|2945.1|2937.4|2945.42|2937.72|2945.44|2937.74|2944.65|2936.95|32
1647681360000|2022-03-19 09:16:00|2945.23|2937.53|2945.06|2937.36|2945.35|2937.65|2945.06|2937.36|29
1647681370000|2022-03-19 09:16:10|2945.1|2937.4|2946.49|2938.79|2946.49|2938.79|2945.1|2937.4|33
1647681380000|2022-03-19 09:16:20|2946.46|2938.76|2944.69|2936.99|2946.94|2939.24|2944.68|2936.98|34
1647681390000|2022-03-19 09:16:30|2944.6|2936.9|2944.75|2937.05|2944.91|2937.21|2944.01|2936.31|38
1647681400000|2022-03-19 09:16:40|2944.77|2937.07|2945.36|2937.66|2945.75|2938.05|2944.75|2937.05|30
1647681410000|2022-03-19 09:16:50|2945.42|2937.72|2945.9|2938.2|2945.9|2938.2|2945.37|2937.67|31
1647681420000|2022-03-19 09:17:00|2945.95|2938.25|2945.7|2938|2945.99|2938.29|2945.43|2937.73|35
1647681430000|2022-03-19 09:17:10|2945.72|2938.02|2947.35|2939.65|2947.35|2939.65|2945.72|2938.02|36
1647681440000|2022-03-19 09:17:20|2947.34|2939.64|2948.16|2940.46|2948.25|2940.55|2947.34|2939.64|33
1647681450000|2022-03-19 09:17:30|2948.23|2940.53|2948.99|2941.29|2949.18|2941.48|2948.19|2940.49|29
1647681460000|2022-03-19 09:17:40|2949.01|2941.31|2949.02|2941.32|2949.04|2941.34|2948.98|2941.28|23
1647681470000|2022-03-19 09:17:50|2949.03|2941.33|2950.25|2942.55|2950.53|2942.83|2948.96|2941.26|29
1647681480000|2022-03-19 09:18:00|2950.24|2942.54|2951.67|2943.97|2951.67|2943.97|2950.24|2942.54|29
1647681490000|2022-03-19 09:18:10|2951.68|2943.98|2951.51|2943.81|2951.69|2943.99|2951.44|2943.74|24
1647681500000|2022-03-19 09:18:20|2951.52|2943.82|2949.79|2942.09|2951.52|2943.82|2949.79|2942.09|38
1647681510000|2022-03-19 09:18:30|2949.83|2942.13|2950.58|2942.88|2951.49|2943.79|2949.8|2942.1|34
1647681520000|2022-03-19 09:18:40|2950.55|2942.85|2950.4|2942.7|2950.66|2942.96|2950.4|2942.7|34
1647681530000|2022-03-19 09:18:50|2950.47|2942.77|2950.43|2942.73|2950.49|2942.79|2950.36|2942.66|17
1647681540000|2022-03-19 09:19:00|2950.44|2942.74|2950.84|2943.14|2950.84|2943.14|2950.44|2942.74|30
1647681550000|2022-03-19 09:19:10|2950.81|2943.11|2951.52|2943.82|2951.52|2943.82|2950.81|2943.11|21
1647681560000|2022-03-19 09:19:20|2951.63|2943.93|2951.67|2943.97|2951.67|2943.97|2951.57|2943.87|21
1647681570000|2022-03-19 09:19:30|2951.63|2943.93|2951.69|2943.99|2951.71|2944.01|2951.62|2943.92|16
1647681580000|2022-03-19 09:19:40|2951.72|2944.02|2951.77|2944.07|2951.98|2944.28|2951.59|2943.89|19
1647681590000|2022-03-19 09:19:50|2951.79|2944.09|2951.5|2943.8|2951.83|2944.13|2951.5|2943.8|27
1647681600000|2022-03-19 09:20:00|2951.53|2943.83|2950.95|2943.25|2951.56|2943.86|2950.8|2943.1|24
1647681610000|2022-03-19 09:20:10|2950.96|2943.26|2949.83|2942.13|2951.02|2943.32|2949.83|2942.13|20
1647681620000|2022-03-19 09:20:20|2949.82|2942.12|2949.98|2942.28|2950.02|2942.32|2949.68|2941.98|27
1647681630000|2022-03-19 09:20:30|2949.99|2942.29|2949.49|2941.79|2949.99|2942.29|2949.38|2941.68|28
1647681640000|2022-03-19 09:20:40|2949.56|2941.86|2949.78|2942.08|2949.81|2942.11|2949.4|2941.7|22
1647681650000|2022-03-19 09:20:50|2949.77|2942.07|2949.55|2941.85|2949.77|2942.07|2949.55|2941.85|26
1647681660000|2022-03-19 09:21:00|2949.54|2941.84|2948.66|2940.96|2949.54|2941.84|2947.98|2940.28|33
1647681670000|2022-03-19 09:21:10|2948.64|2940.94|2949.7|2942|2949.91|2942.21|2948.64|2940.94|31
1647681680000|2022-03-19 09:21:20|2949.69|2941.99|2949.65|2941.95|2949.73|2942.03|2949.64|2941.94|14
1647681690000|2022-03-19 09:21:30|2949.68|2941.98|2949.66|2941.96|2949.68|2941.98|2949.64|2941.94|11
1647681700000|2022-03-19 09:21:40|2949.65|2941.95|2949.79|2942.09|2949.86|2942.16|2949.64|2941.94|28
1647681710000|2022-03-19 09:21:50|2949.8|2942.1|2950.06|2942.36|2950.14|2942.44|2949.54|2941.84|31
1647681720000|2022-03-19 09:22:00|2950.04|2942.34|2949.87|2942.17|2950.17|2942.47|2949.85|2942.15|24
1647681730000|2022-03-19 09:22:10|2949.86|2942.16|2950.87|2943.17|2951.02|2943.32|2949.85|2942.15|30
1647681740000|2022-03-19 09:22:20|2950.88|2943.18|2951.01|2943.31|2951.04|2943.34|2950.79|2943.09|32
1647681750000|2022-03-19 09:22:30|2951.13|2943.43|2952.09|2944.39|2952.1|2944.4|2951.13|2943.43|34
1647681760000|2022-03-19 09:22:40|2952.1|2944.4|2951.81|2944.11|2952.1|2944.4|2951.57|2943.87|33
1647681770000|2022-03-19 09:22:50|2951.97|2944.27|2952.36|2944.66|2952.46|2944.76|2951.94|2944.24|25
1647681780000|2022-03-19 09:23:00|2952.44|2944.74|2952.58|2944.88|2952.58|2944.88|2952.41|2944.71|27
1647681790000|2022-03-19 09:23:10|2952.86|2945.16|2952.55|2944.85|2952.86|2945.16|2952.33|2944.63|23
1647681800000|2022-03-19 09:23:20|2952.68|2944.98|2952.81|2945.11|2952.83|2945.13|2952.47|2944.77|19
1647681810000|2022-03-19 09:23:30|2952.8|2945.1|2952.5|2944.8|2952.83|2945.13|2952.49|2944.79|20
1647681820000|2022-03-19 09:23:40|2952.49|2944.79|2952.62|2944.92|2952.68|2944.98|2952.48|2944.78|14
1647681830000|2022-03-19 09:23:50|2952.63|2944.93|2952.84|2945.14|2953.01|2945.31|2952.63|2944.93|21
1647681840000|2022-03-19 09:24:00|2952.85|2945.15|2953.2|2945.5|2953.3|2945.6|2952.32|2944.62|34
1647681850000|2022-03-19 09:24:10|2953.26|2945.56|2953.11|2945.41|2953.31|2945.61|2952.96|2945.26|33
1647681860000|2022-03-19 09:24:20|2953.05|2945.35|2953.26|2945.56|2953.39|2945.69|2953.05|2945.35|36
1647681870000|2022-03-19 09:24:30|2953.2|2945.5|2953.59|2945.89|2953.75|2946.05|2953.05|2945.35|33
1647681880000|2022-03-19 09:24:40|2953.68|2945.98|2953.69|2945.99|2953.78|2946.08|2953.62|2945.92|31
1647681890000|2022-03-19 09:24:50|2953.71|2946.01|2953.72|2946.02|2953.76|2946.06|2953.68|2945.98|19
1647681900000|2022-03-19 09:25:00|2953.73|2946.03|2952.85|2945.15|2953.76|2946.06|2952.58|2944.88|31
1647681910000|2022-03-19 09:25:10|2952.88|2945.18|2952.95|2945.25|2953.21|2945.51|2952.88|2945.18|25
1647681920000|2022-03-19 09:25:20|2952.97|2945.27|2953.66|2945.96|2953.66|2945.96|2952.74|2945.04|30
1647681930000|2022-03-19 09:25:30|2953.67|2945.97|2953.1|2945.4|2953.77|2946.07|2953.09|2945.39|21
1647681940000|2022-03-19 09:25:40|2953.09|2945.39|2952.95|2945.25|2953.14|2945.44|2952.85|2945.15|26
1647681950000|2022-03-19 09:25:50|2952.96|2945.26|2952.9|2945.2|2953.23|2945.53|2952.89|2945.19|15
1647681960000|2022-03-19 09:26:00|2953.24|2945.54|2953.14|2945.44|2953.24|2945.54|2953.01|2945.31|15
1647681970000|2022-03-19 09:26:10|2953.15|2945.45|2953.09|2945.39|2953.76|2946.06|2953.04|2945.34|7
1647681980000|2022-03-19 09:26:20|2953.08|2945.38|2953.11|2945.41|2953.17|2945.47|2953.02|2945.32|24
1647681990000|2022-03-19 09:26:30|2953.1|2945.4|2953.11|2945.41|2953.12|2945.42|2953.01|2945.31|28
1647682000000|2022-03-19 09:26:40|2953.09|2945.39|2952.67|2944.97|2953.09|2945.39|2952.48|2944.78|26
1647682010000|2022-03-19 09:26:50|2952.73|2945.03|2952.65|2944.95|2952.73|2945.03|2952.63|2944.93|11
1647682020000|2022-03-19 09:27:00|2952.73|2945.03|2952.5|2944.8|2952.73|2945.03|2952.5|2944.8|19
1647682030000|2022-03-19 09:27:10|2952.44|2944.74|2951.19|2943.49|2952.45|2944.75|2951.19|2943.49|34
1647682040000|2022-03-19 09:27:20|2951.25|2943.55|2951.31|2943.61|2951.38|2943.68|2951.1|2943.4|20
1647682050000|2022-03-19 09:27:30|2951.25|2943.55|2951.89|2944.19|2951.89|2944.19|2951.21|2943.51|15
1647682060000|2022-03-19 09:27:40|2952.03|2944.33|2951.8|2944.1|2952.03|2944.33|2951.76|2944.06|22
1647682070000|2022-03-19 09:27:50|2951.79|2944.09|2951.82|2944.12|2951.82|2944.12|2951.63|2943.93|24
1647682080000|2022-03-19 09:28:00|2951.76|2944.06|2951.74|2944.04|2951.85|2944.15|2951.74|2944.04|20
1647682090000|2022-03-19 09:28:10|2951.75|2944.05|2951.8|2944.1|2951.85|2944.15|2951.5|2943.8|24
1647682100000|2022-03-19 09:28:20|2951.73|2944.03|2951.74|2944.04|2951.74|2944.04|2951.73|2944.03|2
1647682110000|2022-03-19 09:28:30|2951.76|2944.06|2951.88|2944.18|2951.88|2944.18|2951.45|2943.75|30
1647682120000|2022-03-19 09:28:40|2951.86|2944.16|2951.53|2943.83|2951.86|2944.16|2951.44|2943.74|28
1647682130000|2022-03-19 09:28:50|2951.52|2943.82|2951.7|2944|2951.7|2944|2951.46|2943.76|14
1647682140000|2022-03-19 09:29:00|2951.69|2943.99|2951.61|2943.91|2951.72|2944.02|2951.47|2943.77|16
1647682150000|2022-03-19 09:29:10|2951.51|2943.81|2952.6|2944.9|2952.6|2944.9|2951.46|2943.76|24
1647682160000|2022-03-19 09:29:20|2952.7|2945|2953.09|2945.39|2953.14|2945.44|2952.27|2944.57|29
1647682170000|2022-03-19 09:29:30|2953.08|2945.38|2953.21|2945.51|2953.34|2945.64|2953.08|2945.38|28
1647682180000|2022-03-19 09:29:40|2953.24|2945.54|2953.92|2946.22|2953.92|2946.22|2953.14|2945.44|35
1647682190000|2022-03-19 09:29:50|2954.03|2946.33|2953.57|2945.87|2954.03|2946.33|2953.56|2945.86|34
1647682200000|2022-03-19 09:30:00|2953.52|2945.82|2953.21|2945.51|2953.57|2945.87|2953.14|2945.44|25
1647682210000|2022-03-19 09:30:10|2953.26|2945.56|2953.27|2945.57|2953.36|2945.66|2953.12|2945.42|25
1647682220000|2022-03-19 09:30:20|2953.3|2945.6|2952.54|2944.84|2953.3|2945.6|2952.54|2944.84|24
1647682230000|2022-03-19 09:30:30|2952.53|2944.83|2953.69|2945.99|2953.77|2946.07|2952.18|2944.48|30
1647682240000|2022-03-19 09:30:40|2953.49|2945.79|2954.17|2946.47|2954.21|2946.51|2953.36|2945.66|32
1647682250000|2022-03-19 09:30:50|2954.21|2946.51|2955.48|2947.78|2955.52|2947.82|2954.21|2946.51|28
1647682260000|2022-03-19 09:31:00|2955.49|2947.79|2955.48|2947.78|2955.54|2947.84|2955.46|2947.76|25
1647682270000|2022-03-19 09:31:10|2955.3|2947.6|2956.64|2948.94|2959.13|2951.43|2955.13|2947.43|35
1647682280000|2022-03-19 09:31:20|2956.5|2948.8|2956.85|2949.15|2956.85|2949.15|2956.37|2948.67|28
1647682290000|2022-03-19 09:31:30|2956.86|2949.16|2957.53|2949.83|2957.54|2949.84|2956.85|2949.15|26
1647682300000|2022-03-19 09:31:40|2957.66|2949.96|2957.49|2949.79|2957.69|2949.99|2957.42|2949.72|23
1647682310000|2022-03-19 09:31:50|2957.44|2949.74|2956.22|2948.52|2957.49|2949.79|2956.22|2948.52|31
1647682320000|2022-03-19 09:32:00|2956.17|2948.47|2956.41|2948.71|2956.47|2948.77|2956.17|2948.47|29
1647682330000|2022-03-19 09:32:10|2956.34|2948.64|2956.42|2948.72|2956.48|2948.78|2956.19|2948.49|25
1647682340000|2022-03-19 09:32:20|2956.45|2948.75|2955.98|2948.28|2956.45|2948.75|2955.98|2948.28|16
1647682350000|2022-03-19 09:32:30|2955.94|2948.24|2953.59|2945.89|2956.01|2948.31|2953.57|2945.87|34
1647682360000|2022-03-19 09:32:40|2953.52|2945.82|2953.78|2946.08|2954.04|2946.34|2953.29|2945.59|36
1647682370000|2022-03-19 09:32:50|2953.73|2946.03|2953.9|2946.2|2954|2946.3|2953.71|2946.01|18
1647682380000|2022-03-19 09:33:00|2953.93|2946.23|2953.68|2945.98|2954.11|2946.41|2953.59|2945.89|28
1647682390000|2022-03-19 09:33:10|2953.61|2945.91|2952.89|2945.19|2953.61|2945.91|2952.89|2945.19|31
1647682400000|2022-03-19 09:33:20|2952.91|2945.21|2952.8|2945.1|2952.91|2945.21|2952.58|2944.88|34
1647682410000|2022-03-19 09:33:30|2952.85|2945.15|2953.01|2945.31|2953.03|2945.33|2952.74|2945.04|18
1647682420000|2022-03-19 09:33:40|2952.93|2945.23|2952.97|2945.27|2953.01|2945.31|2952.88|2945.18|19
1647682430000|2022-03-19 09:33:50|2952.98|2945.28|2952.62|2944.92|2952.98|2945.28|2952.62|2944.92|28
1647682440000|2022-03-19 09:34:00|2952.63|2944.93|2952.54|2944.84|2952.72|2945.02|2952.3|2944.6|32
1647682450000|2022-03-19 09:34:10|2952.63|2944.93|2952.55|2944.85|2952.64|2944.94|2952.18|2944.48|27
1647682460000|2022-03-19 09:34:20|2952.53|2944.83|2952.33|2944.63|2952.55|2944.85|2952.33|2944.63|26
1647682470000|2022-03-19 09:34:30|2952.34|2944.64|2951.17|2943.47|2952.47|2944.77|2951.12|2943.42|30
1647682480000|2022-03-19 09:34:40|2951.18|2943.48|2951.25|2943.55|2951.27|2943.57|2951.16|2943.46|20
1647682490000|2022-03-19 09:34:50|2951.26|2943.56|2951.29|2943.59|2951.29|2943.59|2951.19|2943.49|8
1647682500000|2022-03-19 09:35:00|2951.3|2943.6|2951.25|2943.55|2951.41|2943.71|2951.2|2943.5|29
1647682510000|2022-03-19 09:35:10|2951.27|2943.57|2951.61|2943.91|2951.63|2943.93|2951.24|2943.54|22
1647682520000|2022-03-19 09:35:20|2951.62|2943.92|2952.19|2944.49|2952.19|2944.49|2951.58|2943.88|25
1647682530000|2022-03-19 09:35:30|2952.12|2944.42|2951.82|2944.12|2952.12|2944.42|2951.67|2943.97|31
1647682540000|2022-03-19 09:35:40|2951.7|2944|2951.77|2944.07|2951.83|2944.13|2951.66|2943.96|37
1647682550000|2022-03-19 09:35:50|2951.81|2944.11|2952.25|2944.55|2952.26|2944.56|2951.72|2944.02|25
1647682560000|2022-03-19 09:36:00|2952.26|2944.56|2951.49|2943.79|2952.27|2944.57|2951.43|2943.73|28
1647682570000|2022-03-19 09:36:10|2951.32|2943.62|2951.55|2943.85|2951.55|2943.85|2951.28|2943.58|30
1647682580000|2022-03-19 09:36:20|2951.56|2943.86|2951.5|2943.8|2951.63|2943.93|2951.01|2943.31|34
1647682590000|2022-03-19 09:36:30|2951.35|2943.65|2951.38|2943.68|2951.52|2943.82|2951.23|2943.53|26
1647682600000|2022-03-19 09:36:40|2951.37|2943.67|2951.11|2943.41|2951.48|2943.78|2951.02|2943.32|19
1647682610000|2022-03-19 09:36:50|2951.12|2943.42|2950.45|2942.75|2951.12|2943.42|2950.28|2942.58|35
1647682620000|2022-03-19 09:37:00|2950.36|2942.66|2950.73|2943.03|2950.83|2943.13|2950.36|2942.66|21
1647682630000|2022-03-19 09:37:10|2950.74|2943.04|2950.67|2942.97|2950.74|2943.04|2950.42|2942.72|28
1647682640000|2022-03-19 09:37:20|2950.72|2943.02|2950.67|2942.97|2950.72|2943.02|2950.63|2942.93|14
1647682650000|2022-03-19 09:37:30|2950.66|2942.96|2950.54|2942.84|2950.66|2942.96|2950.41|2942.71|28
1647682660000|2022-03-19 09:37:40|2950.53|2942.83|2950.68|2942.98|2950.71|2943.01|2950.53|2942.83|19
1647682670000|2022-03-19 09:37:50|2950.67|2942.97|2950.62|2942.92|2950.76|2943.06|2950.58|2942.88|27
1647682680000|2022-03-19 09:38:00|2950.63|2942.93|2950.6|2942.9|2950.65|2942.95|2950.59|2942.89|10
1647682690000|2022-03-19 09:38:10|2950.7|2943|2950.7|2943|2950.7|2943|2950.6|2942.9|3
1647682700000|2022-03-19 09:38:20|2950.58|2942.88|2950.58|2942.88|2950.62|2942.92|2950.58|2942.88|11
1647682710000|2022-03-19 09:38:30|2950.61|2942.91|2950.66|2942.96|2950.74|2943.04|2950.6|2942.9|13
1647682720000|2022-03-19 09:38:40|2950.67|2942.97|2950.67|2942.97|2950.68|2942.98|2950.57|2942.87|11
1647682730000|2022-03-19 09:38:50|2950.74|2943.04|2950.81|2943.11|2950.82|2943.12|2950.74|2943.04|7
1647682740000|2022-03-19 09:39:00|2950.8|2943.1|2950.82|2943.12|2950.95|2943.25|2950.77|2943.07|18
1647682750000|2022-03-19 09:39:10|2950.81|2943.11|2950.63|2942.93|2950.81|2943.11|2950.52|2942.82|21
1647682760000|2022-03-19 09:39:20|2950.62|2942.92|2950.51|2942.81|2950.65|2942.95|2950.51|2942.81|22
1647682770000|2022-03-19 09:39:30|2950.53|2942.83|2950.14|2942.44|2950.53|2942.83|2950.13|2942.43|21
1647682780000|2022-03-19 09:39:40|2950.17|2942.47|2950.13|2942.43|2950.18|2942.48|2950.02|2942.32|18
1647682790000|2022-03-19 09:39:50|2950.09|2942.39|2949.97|2942.27|2950.14|2942.44|2949.87|2942.17|32
1647682800000|2022-03-19 09:40:00|2949.99|2942.29|2949.44|2941.74|2950.01|2942.31|2949.38|2941.68|27
1647682810000|2022-03-19 09:40:10|2949.41|2941.71|2949.52|2941.82|2949.58|2941.88|2949.29|2941.59|24
1647682820000|2022-03-19 09:40:20|2949.53|2941.83|2949.5|2941.8|2949.56|2941.86|2949.5|2941.8|9
1647682830000|2022-03-19 09:40:30|2949.54|2941.84|2949.5|2941.8|2949.55|2941.85|2949.48|2941.78|22
1647682840000|2022-03-19 09:40:40|2949.53|2941.83|2949.49|2941.79|2949.55|2941.85|2949.48|2941.78|19
1647682850000|2022-03-19 09:40:50|2949.5|2941.8|2949.51|2941.81|2949.53|2941.83|2949.48|2941.78|6
1647682860000|2022-03-19 09:41:00|2949.52|2941.82|2949.6|2941.9|2949.66|2941.96|2949.52|2941.82|19
1647682870000|2022-03-19 09:41:10|2949.58|2941.88|2949.79|2942.09|2949.82|2942.12|2949.58|2941.88|13
1647682880000|2022-03-19 09:41:20|2949.8|2942.1|2949.79|2942.09|2949.81|2942.11|2949.77|2942.07|8
1647682890000|2022-03-19 09:41:30|2949.78|2942.08|2950.04|2942.34|2950.04|2942.34|2949.68|2941.98|27
1647682900000|2022-03-19 09:41:40|2950.03|2942.33|2949.79|2942.09|2950.03|2942.33|2949.67|2941.97|7
1647682910000|2022-03-19 09:41:50|2949.72|2942.02|2949.56|2941.86|2949.82|2942.12|2949.53|2941.83|15
1647682920000|2022-03-19 09:42:00|2949.6|2941.9|2949.73|2942.03|2949.74|2942.04|2949.6|2941.9|13
1647682930000|2022-03-19 09:42:10|2949.71|2942.01|2949.68|2941.98|2949.71|2942.01|2949.68|2941.98|3
1647682940000|2022-03-19 09:42:20|2949.6|2941.9|2949.74|2942.04|2949.74|2942.04|2949.58|2941.88|12
1647682950000|2022-03-19 09:42:30|2949.65|2941.95|2949.61|2941.91|2949.74|2942.04|2949.61|2941.91|12
1647682960000|2022-03-19 09:42:40|2949.62|2941.92|2949.66|2941.96|2949.89|2942.19|2949.62|2941.92|23
1647682970000|2022-03-19 09:42:50|2949.75|2942.05|2950.09|2942.39|2950.09|2942.39|2949.73|2942.03|11
1647682980000|2022-03-19 09:43:00|2950|2942.3|2949.96|2942.26|2950.06|2942.36|2949.84|2942.14|12
1647682990000|2022-03-19 09:43:10|2949.98|2942.28|2950.28|2942.58|2950.28|2942.58|2949.98|2942.28|16
1647683000000|2022-03-19 09:43:20|2950.27|2942.57|2950.27|2942.57|2950.31|2942.61|2950.18|2942.48|24
1647683010000|2022-03-19 09:43:30|2950.23|2942.53|2950.27|2942.57|2950.29|2942.59|2950.17|2942.47|22
1647683020000|2022-03-19 09:43:40|2950.29|2942.59|2950.3|2942.6|2950.36|2942.66|2950.27|2942.57|12
1647683030000|2022-03-19 09:43:50|2950.27|2942.57|2950.29|2942.59|2950.31|2942.61|2950.26|2942.56|12
1647683040000|2022-03-19 09:44:00|2950.3|2942.6|2950.3|2942.6|2950.32|2942.62|2950.26|2942.56|14
1647683050000|2022-03-19 09:44:10|2950.27|2942.57|2950.31|2942.61|2950.34|2942.64|2950.27|2942.57|18
1647683060000|2022-03-19 09:44:20|2950.3|2942.6|2950.58|2942.88|2950.73|2943.03|2950.3|2942.6|16
1647683070000|2022-03-19 09:44:30|2950.55|2942.85|2950.52|2942.82|2950.58|2942.88|2950.52|2942.82|7
1647683080000|2022-03-19 09:44:40|2950.56|2942.86|2950.59|2942.89|2950.59|2942.89|2950.52|2942.82|11
1647683090000|2022-03-19 09:44:50|2950.58|2942.88|2951.41|2943.71|2951.42|2943.72|2950.51|2942.81|16
1647683100000|2022-03-19 09:45:00|2951.45|2943.75|2951.44|2943.74|2951.45|2943.75|2951.42|2943.72|6
1647683110000|2022-03-19 09:45:10|2951.41|2943.71|2951.51|2943.81|2951.51|2943.81|2951.41|2943.71|12
1647683120000|2022-03-19 09:45:20|2951.5|2943.8|2951.05|2943.35|2951.55|2943.85|2951.01|2943.31|23
1647683130000|2022-03-19 09:45:30|2951.07|2943.37|2950.82|2943.12|2951.18|2943.48|2950.82|2943.12|18
1647683140000|2022-03-19 09:45:40|2950.78|2943.08|2950.53|2942.83|2950.81|2943.11|2950.53|2942.83|31
1647683150000|2022-03-19 09:45:50|2950.58|2942.88|2950.61|2942.91|2950.68|2942.98|2950.56|2942.86|19
1647683160000|2022-03-19 09:46:00|2950.84|2943.14|2951.11|2943.41|2951.16|2943.46|2950.84|2943.14|20
1647683170000|2022-03-19 09:46:10|2951.1|2943.4|2951.05|2943.35|2951.23|2943.53|2951.04|2943.34|23
1647683180000|2022-03-19 09:46:20|2951.07|2943.37|2951.66|2943.96|2951.71|2944.01|2951.07|2943.37|18
1647683190000|2022-03-19 09:46:30|2951.67|2943.97|2951.75|2944.05|2951.77|2944.07|2951.64|2943.94|16
1647683200000|2022-03-19 09:46:40|2951.74|2944.04|2952.28|2944.58|2952.31|2944.61|2951.65|2943.95|24
1647683210000|2022-03-19 09:46:50|2952.29|2944.59|2952.37|2944.67|2952.37|2944.67|2952.29|2944.59|7
1647683220000|2022-03-19 09:47:00|2952.27|2944.57|2952.36|2944.66|2952.36|2944.66|2952.15|2944.45|24
1647683230000|2022-03-19 09:47:10|2952.45|2944.75|2952.93|2945.23|2952.96|2945.26|2952.45|2944.75|18
1647683240000|2022-03-19 09:47:20|2952.88|2945.18|2953.43|2945.73|2953.53|2945.83|2952.88|2945.18|8
1647683250000|2022-03-19 09:47:30|2953.46|2945.76|2953.43|2945.73|2953.56|2945.86|2953.29|2945.59|10
1647683260000|2022-03-19 09:47:40|2953.42|2945.72|2954.13|2946.43|2954.13|2946.43|2953.35|2945.65|25
1647683270000|2022-03-19 09:47:50|2954.15|2946.45|2955.53|2947.83|2955.53|2947.83|2954.15|2946.45|29
1647683280000|2022-03-19 09:48:00|2955.54|2947.84|2956.43|2948.73|2956.63|2948.93|2955.54|2947.84|25
1647683290000|2022-03-19 09:48:10|2957.09|2949.39|2956.44|2948.74|2957.09|2949.39|2956.28|2948.58|29
1647683300000|2022-03-19 09:48:20|2956.45|2948.75|2957.24|2949.54|2957.25|2949.55|2956.32|2948.62|35
1647683310000|2022-03-19 09:48:30|2957.25|2949.55|2957.39|2949.69|2957.39|2949.69|2957.25|2949.55|17
1647683320000|2022-03-19 09:48:40|2957.38|2949.68|2957.45|2949.75|2957.5|2949.8|2957.32|2949.62|21
1647683330000|2022-03-19 09:48:50|2957.46|2949.76|2957.39|2949.69|2957.47|2949.77|2957.38|2949.68|19
1647683340000|2022-03-19 09:49:00|2957.38|2949.68|2957.39|2949.69|2957.41|2949.71|2957.38|2949.68|13
1647683350000|2022-03-19 09:49:10|2957.45|2949.75|2957.38|2949.68|2957.45|2949.75|2957.37|2949.67|5
1647683360000|2022-03-19 09:49:20|2957.39|2949.69|2957.55|2949.85|2957.56|2949.86|2957.39|2949.69|13
1647683370000|2022-03-19 09:49:30|2957.58|2949.88|2957.59|2949.89|2957.63|2949.93|2957.51|2949.81|16
1647683380000|2022-03-19 09:49:40|2957.62|2949.92|2956.77|2949.07|2957.62|2949.92|2956.6|2948.9|24
1647683390000|2022-03-19 09:49:50|2956.64|2948.94|2956|2948.3|2956.78|2949.08|2955.85|2948.15|33
1647683400000|2022-03-19 09:50:00|2955.99|2948.29|2956.15|2948.45|2956.15|2948.45|2955.91|2948.21|17
1647683410000|2022-03-19 09:50:10|2956.23|2948.53|2956.24|2948.54|2956.46|2948.76|2956.03|2948.33|20
1647683420000|2022-03-19 09:50:20|2956.23|2948.53|2956.26|2948.56|2956.37|2948.67|2956.2|2948.5|15
1647683430000|2022-03-19 09:50:30|2956.23|2948.53|2956|2948.3|2956.23|2948.53|2956|2948.3|22
1647683440000|2022-03-19 09:50:40|2955.99|2948.29|2954.73|2947.03|2955.99|2948.29|2954.73|2947.03|28
1647683450000|2022-03-19 09:50:50|2954.72|2947.02|2954.73|2947.03|2954.83|2947.13|2954.7|2947|23
1647683460000|2022-03-19 09:51:00|2954.72|2947.02|2953.86|2946.16|2954.72|2947.02|2953.81|2946.11|18
1647683470000|2022-03-19 09:51:10|2953.8|2946.1|2952.95|2945.25|2953.98|2946.28|2952.95|2945.25|34
1647683480000|2022-03-19 09:51:20|2953.15|2945.45|2953.66|2945.96|2953.73|2946.03|2952.93|2945.23|15
1647683490000|2022-03-19 09:51:30|2953.65|2945.95|2953.04|2945.34|2953.65|2945.95|2952.92|2945.22|15
1647683500000|2022-03-19 09:51:40|2953.03|2945.33|2952.96|2945.26|2953.05|2945.35|2952.85|2945.15|11
1647683510000|2022-03-19 09:51:50|2952.89|2945.19|2953.01|2945.31|2953.04|2945.34|2952.88|2945.18|17
1647683520000|2022-03-19 09:52:00|2952.99|2945.29|2952.98|2945.28|2953.03|2945.33|2952.93|2945.23|15
1647683530000|2022-03-19 09:52:10|2952.96|2945.26|2952.92|2945.22|2952.98|2945.28|2952.92|2945.22|12
1647683540000|2022-03-19 09:52:20|2952.94|2945.24|2952.4|2944.7|2952.94|2945.24|2952.4|2944.7|17
1647683550000|2022-03-19 09:52:30|2952.39|2944.69|2952.37|2944.67|2952.43|2944.73|2952.36|2944.66|17
1647683560000|2022-03-19 09:52:40|2952.3|2944.6|2951.23|2943.53|2952.37|2944.67|2951.1|2943.4|36
1647683570000|2022-03-19 09:52:50|2951.22|2943.52|2950.99|2943.29|2951.28|2943.58|2950.99|2943.29|25
1647683580000|2022-03-19 09:53:00|2950.89|2943.19|2950.9|2943.2|2951.19|2943.49|2950.85|2943.15|22
1647683590000|2022-03-19 09:53:10|2950.89|2943.19|2950.66|2942.96|2950.9|2943.2|2950.56|2942.86|17
1647683600000|2022-03-19 09:53:20|2950.52|2942.82|2949.79|2942.09|2950.52|2942.82|2949.78|2942.08|33
1647683610000|2022-03-19 09:53:30|2949.78|2942.08|2948.84|2941.14|2949.83|2942.13|2948.84|2941.14|28
1647683620000|2022-03-19 09:53:40|2948.72|2941.02|2948.83|2941.13|2948.94|2941.24|2948.34|2940.64|36
1647683630000|2022-03-19 09:53:50|2948.84|2941.14|2949.4|2941.7|2949.49|2941.79|2948.76|2941.06|23
1647683640000|2022-03-19 09:54:00|2949.32|2941.62|2949.4|2941.7|2949.5|2941.8|2949.32|2941.62|27
1647683650000|2022-03-19 09:54:10|2949.34|2941.64|2949.36|2941.66|2949.61|2941.91|2949.17|2941.47|22
1647683660000|2022-03-19 09:54:20|2949.43|2941.73|2949.36|2941.66|2949.45|2941.75|2949.35|2941.65|20
1647683670000|2022-03-19 09:54:30|2949.34|2941.64|2949.21|2941.51|2949.52|2941.82|2949.12|2941.42|28
1647683680000|2022-03-19 09:54:40|2949.2|2941.5|2949.18|2941.48|2949.23|2941.53|2949.18|2941.48|26
1647683690000|2022-03-19 09:54:50|2949.19|2941.49|2949.4|2941.7|2949.4|2941.7|2949.19|2941.49|19
1647683700000|2022-03-19 09:55:00|2949.35|2941.65|2949.15|2941.45|2949.4|2941.7|2949.1|2941.4|33
1647683710000|2022-03-19 09:55:10|2949.12|2941.42|2949.17|2941.47|2949.18|2941.48|2948.96|2941.26|26
1647683720000|2022-03-19 09:55:20|2949.18|2941.48|2948.74|2941.04|2949.18|2941.48|2948.35|2940.65|33
1647683730000|2022-03-19 09:55:30|2948.65|2940.95|2947.74|2940.04|2948.65|2940.95|2947.62|2939.92|28
1647683740000|2022-03-19 09:55:40|2947.75|2940.05|2947.99|2940.29|2948.12|2940.42|2947.75|2940.05|32
1647683750000|2022-03-19 09:55:50|2948|2940.3|2947.57|2939.87|2948.05|2940.35|2947.38|2939.68|29
1647683760000|2022-03-19 09:56:00|2947.59|2939.89|2947.41|2939.71|2947.68|2939.98|2947.24|2939.54|22
1647683770000|2022-03-19 09:56:10|2947.43|2939.73|2947.13|2939.43|2947.43|2939.73|2947.11|2939.41|28
1647683780000|2022-03-19 09:56:20|2947.18|2939.48|2947.05|2939.35|2947.31|2939.61|2947.05|2939.35|28
1647683790000|2022-03-19 09:56:30|2947.04|2939.34|2947.57|2939.87|2947.57|2939.87|2946.67|2938.97|28
1647683800000|2022-03-19 09:56:40|2947.53|2939.83|2947.8|2940.1|2947.8|2940.1|2947.33|2939.63|28
1647683810000|2022-03-19 09:56:50|2947.78|2940.08|2947.72|2940.02|2947.93|2940.23|2947.59|2939.89|24
1647683820000|2022-03-19 09:57:00|2947.85|2940.15|2947.92|2940.22|2948.89|2941.19|2947.85|2940.15|32
1647683830000|2022-03-19 09:57:10|2948.13|2940.43|2948.04|2940.34|2948.4|2940.7|2947.97|2940.27|30
1647683840000|2022-03-19 09:57:20|2947.97|2940.27|2947.92|2940.22|2948.36|2940.66|2947.73|2940.03|26
1647683850000|2022-03-19 09:57:30|2947.91|2940.21|2947.93|2940.23|2948.12|2940.42|2947.86|2940.16|26
1647683860000|2022-03-19 09:57:40|2948.12|2940.42|2948.21|2940.51|2948.3|2940.6|2947.93|2940.23|29
1647683870000|2022-03-19 09:57:50|2948.08|2940.38|2947.7|2940|2948.34|2940.64|2947.7|2940|30
1647683880000|2022-03-19 09:58:00|2947.71|2940.01|2947.79|2940.09|2947.86|2940.16|2947.61|2939.91|26
1647683890000|2022-03-19 09:58:10|2947.75|2940.05|2947.86|2940.16|2947.87|2940.17|2947.73|2940.03|26
1647683900000|2022-03-19 09:58:20|2947.85|2940.15|2947.94|2940.24|2947.95|2940.25|2947.68|2939.98|25
1647683910000|2022-03-19 09:58:30|2947.95|2940.25|2948.36|2940.66|2948.36|2940.66|2947.91|2940.21|24
1647683920000|2022-03-19 09:58:40|2948.33|2940.63|2948.41|2940.71|2948.44|2940.74|2948.25|2940.55|24
1647683930000|2022-03-19 09:58:50|2948.28|2940.58|2948.17|2940.47|2948.66|2940.96|2948.12|2940.42|23
1647683940000|2022-03-19 09:59:00|2948.19|2940.49|2948.27|2940.57|2948.27|2940.57|2948.11|2940.41|22
1647683950000|2022-03-19 09:59:10|2948.18|2940.48|2948.23|2940.53|2948.46|2940.76|2948.18|2940.48|23
1647683960000|2022-03-19 09:59:20|2948.3|2940.6|2948.3|2940.6|2948.52|2940.82|2948.23|2940.53|21
1647683970000|2022-03-19 09:59:30|2948.27|2940.57|2949.6|2941.9|2949.61|2941.91|2948.25|2940.55|32
1647683980000|2022-03-19 09:59:40|2949.62|2941.92|2949.53|2941.83|2949.82|2942.12|2949.53|2941.83|29
1647683990000|2022-03-19 09:59:50|2949.56|2941.86|2949.59|2941.89|2949.76|2942.06|2949.52|2941.82|33
1647684000000|2022-03-19 10:00:00|2949.58|2941.88|2949.56|2941.86|2949.88|2942.18|2949.56|2941.86|21
1647684010000|2022-03-19 10:00:10|2949.88|2942.18|2951.11|2943.41|2951.18|2943.48|2949.88|2942.18|32
1647684020000|2022-03-19 10:00:20|2951.14|2943.44|2952.02|2944.32|2952.02|2944.32|2951.12|2943.42|16
1647684030000|2022-03-19 10:00:30|2951.95|2944.25|2951.48|2943.78|2951.98|2944.28|2951.41|2943.71|34
1647684040000|2022-03-19 10:00:40|2951.51|2943.81|2951.69|2943.99|2951.73|2944.03|2951.23|2943.53|33
1647684050000|2022-03-19 10:00:50|2951.72|2944.02|2952.01|2944.31|2952.01|2944.31|2951.66|2943.96|15
1647684060000|2022-03-19 10:01:00|2952.02|2944.32|2952.01|2944.31|2952.02|2944.32|2951.96|2944.26|14
1647684070000|2022-03-19 10:01:10|2951.99|2944.29|2951.99|2944.29|2951.99|2944.29|2951.97|2944.27|4
1647684080000|2022-03-19 10:01:20|2951.98|2944.28|2952.03|2944.33|2952.03|2944.33|2951.98|2944.28|5
1647684090000|2022-03-19 10:01:30|2951.99|2944.29|2951.99|2944.29|2952|2944.3|2951.98|2944.28|7
1647684100000|2022-03-19 10:01:40|2952|2944.3|2952.03|2944.33|2952.03|2944.33|2951.99|2944.29|6
1647684110000|2022-03-19 10:01:50|2952.12|2944.42|2952.39|2944.69|2952.39|2944.69|2951.96|2944.26|22
1647684120000|2022-03-19 10:02:00|2952.34|2944.64|2952.91|2945.21|2952.97|2945.27|2952.34|2944.64|31
1647684130000|2022-03-19 10:02:10|2952.85|2945.15|2953.35|2945.65|2953.38|2945.68|2952.84|2945.14|23
1647684140000|2022-03-19 10:02:20|2953.34|2945.64|2953.14|2945.44|2953.39|2945.69|2953.1|2945.4|9
1647684150000|2022-03-19 10:02:30|2953.12|2945.42|2953.12|2945.42|2953.12|2945.42|2953.08|2945.38|9
1647684160000|2022-03-19 10:02:40|2953.09|2945.39|2953.12|2945.42|2953.12|2945.42|2953.09|2945.39|2
1647684170000|2022-03-19 10:02:50|2953.11|2945.41|2954.2|2946.5|2954.24|2946.54|2953.07|2945.37|28
1647684180000|2022-03-19 10:03:00|2954.21|2946.51|2954.08|2946.38|2954.29|2946.59|2953.93|2946.23|31
1647684190000|2022-03-19 10:03:10|2954.1|2946.4|2954.92|2947.22|2955.05|2947.35|2954.04|2946.34|18
1647684200000|2022-03-19 10:03:20|2954.95|2947.25|2954.76|2947.06|2954.95|2947.25|2954.76|2947.06|7
1647684210000|2022-03-19 10:03:30|2954.33|2946.63|2954.15|2946.45|2954.41|2946.71|2954.12|2946.42|31
1647684220000|2022-03-19 10:03:40|2954.13|2946.43|2953.44|2945.74|2954.23|2946.53|2953.4|2945.7|21
1647684230000|2022-03-19 10:03:50|2953.47|2945.77|2953.38|2945.68|2953.73|2946.03|2953.36|2945.66|34
1647684240000|2022-03-19 10:04:00|2953.59|2945.89|2953.23|2945.53|2953.64|2945.94|2953.15|2945.45|30
1647684250000|2022-03-19 10:04:10|2953.16|2945.46|2953.43|2945.73|2953.51|2945.81|2953.13|2945.43|23
1647684260000|2022-03-19 10:04:20|2953.4|2945.7|2954.03|2946.33|2954.03|2946.33|2953.4|2945.7|22
1647684270000|2022-03-19 10:04:30|2953.95|2946.25|2953.94|2946.24|2954.05|2946.35|2953.93|2946.23|14
1647684280000|2022-03-19 10:04:40|2953.95|2946.25|2954.05|2946.35|2954.1|2946.4|2953.93|2946.23|18
1647684290000|2022-03-19 10:04:50|2954.1|2946.4|2954.07|2946.37|2954.1|2946.4|2953.99|2946.29|17
1647684300000|2022-03-19 10:05:00|2954.08|2946.38|2953.66|2945.96|2954.15|2946.45|2953.66|2945.96|26
1647684310000|2022-03-19 10:05:10|2953.71|2946.01|2953.26|2945.56|2953.98|2946.28|2953.26|2945.56|30
1647684320000|2022-03-19 10:05:20|2953.28|2945.58|2953.13|2945.43|2953.37|2945.67|2952.96|2945.26|35
1647684330000|2022-03-19 10:05:30|2953.06|2945.36|2954.06|2946.36|2954.06|2946.36|2953.01|2945.31|28
1647684340000|2022-03-19 10:05:40|2954.04|2946.34|2954.44|2946.74|2954.47|2946.77|2954|2946.3|19
1647684350000|2022-03-19 10:05:50|2954.45|2946.75|2954.37|2946.67|2954.45|2946.75|2954.31|2946.61|16
1647684360000|2022-03-19 10:06:00|2954.36|2946.66|2954.32|2946.62|2954.4|2946.7|2954.32|2946.62|9
1647684370000|2022-03-19 10:06:10|2954.31|2946.61|2953.72|2946.02|2954.35|2946.65|2953.59|2945.89|22
1647684380000|2022-03-19 10:06:20|2953.81|2946.11|2953.82|2946.12|2954.09|2946.39|2953.81|2946.11|18
1647684390000|2022-03-19 10:06:30|2953.85|2946.15|2954.19|2946.49|2954.19|2946.49|2953.82|2946.12|11
1647684400000|2022-03-19 10:06:40|2954.17|2946.47|2954.6|2946.9|2955.33|2947.63|2954.14|2946.44|27
1647684410000|2022-03-19 10:06:50|2954.61|2946.91|2954.75|2947.05|2954.84|2947.14|2954.52|2946.82|16
1647684420000|2022-03-19 10:07:00|2954.77|2947.07|2954.98|2947.28|2954.98|2947.28|2954.77|2947.07|11
1647684430000|2022-03-19 10:07:10|2954.92|2947.22|2954.98|2947.28|2954.98|2947.28|2954.92|2947.22|4
1647684440000|2022-03-19 10:07:20|2954.94|2947.24|2955.76|2948.06|2955.76|2948.06|2954.84|2947.14|22
1647684450000|2022-03-19 10:07:30|2955.83|2948.13|2955.95|2948.25|2956.09|2948.39|2955.61|2947.91|23
1647684460000|2022-03-19 10:07:40|2955.96|2948.26|2956.15|2948.45|2956.25|2948.55|2955.93|2948.23|21
1647684470000|2022-03-19 10:07:50|2956.13|2948.43|2957.27|2949.57|2957.55|2949.85|2956.13|2948.43|25
1647684480000|2022-03-19 10:08:00|2957.36|2949.66|2957.25|2949.55|2957.55|2949.85|2957.25|2949.55|27
1647684490000|2022-03-19 10:08:10|2957.31|2949.61|2957.5|2949.8|2957.5|2949.8|2957.31|2949.61|30
1647684500000|2022-03-19 10:08:20|2957.49|2949.79|2956.98|2949.28|2957.56|2949.86|2956.95|2949.25|31
1647684510000|2022-03-19 10:08:30|2957.02|2949.32|2957.37|2949.67|2957.45|2949.75|2956.85|2949.15|28
1647684520000|2022-03-19 10:08:40|2957.36|2949.66|2957.18|2949.48|2957.41|2949.71|2957.17|2949.47|20
1647684530000|2022-03-19 10:08:50|2957.17|2949.47|2956.96|2949.26|2957.17|2949.47|2956.82|2949.12|18
1647684540000|2022-03-19 10:09:00|2956.95|2949.25|2957.31|2949.61|2957.36|2949.66|2956.92|2949.22|23
1647684550000|2022-03-19 10:09:10|2957.29|2949.59|2957.32|2949.62|2957.38|2949.68|2957.29|2949.59|20
1647684560000|2022-03-19 10:09:20|2957.31|2949.61|2956.99|2949.29|2957.34|2949.64|2956.87|2949.17|16
1647684570000|2022-03-19 10:09:30|2957.1|2949.4|2957.09|2949.39|2957.27|2949.57|2956.9|2949.2|27
1647684580000|2022-03-19 10:09:40|2957.14|2949.44|2957.12|2949.42|2957.18|2949.48|2957.04|2949.34|28
1647684590000|2022-03-19 10:09:50|2957.17|2949.47|2956.88|2949.18|2957.17|2949.47|2956.82|2949.12|32
1647684600000|2022-03-19 10:10:00|2956.8|2949.1|2955.95|2948.25|2956.8|2949.1|2955.81|2948.11|30
1647684610000|2022-03-19 10:10:10|2955.88|2948.18|2955.04|2947.34|2955.88|2948.18|2954.92|2947.22|34
1647684620000|2022-03-19 10:10:20|2955.12|2947.42|2954.29|2946.59|2955.12|2947.42|2954.29|2946.59|22
1647684630000|2022-03-19 10:10:30|2954.7|2947|2954.59|2946.89|2954.78|2947.08|2954.56|2946.86|14
1647684640000|2022-03-19 10:10:40|2954.58|2946.88|2954.47|2946.77|2954.59|2946.89|2954.38|2946.68|18
1647684650000|2022-03-19 10:10:50|2954.41|2946.71|2953.42|2945.72|2954.41|2946.71|2953.35|2945.65|33
1647684660000|2022-03-19 10:11:00|2953.48|2945.78|2953.27|2945.57|2953.51|2945.81|2953.25|2945.55|22
1647684670000|2022-03-19 10:11:10|2953.3|2945.6|2952.01|2944.31|2953.31|2945.61|2951.64|2943.94|22
1647684680000|2022-03-19 10:11:20|2952.09|2944.39|2952.57|2944.87|2952.69|2944.99|2952.09|2944.39|39
1647684690000|2022-03-19 10:11:30|2952.67|2944.97|2952.58|2944.88|2952.76|2945.06|2952.53|2944.83|26
1647684700000|2022-03-19 10:11:40|2952.61|2944.91|2952.62|2944.92|2952.73|2945.03|2952.55|2944.85|28
1647684710000|2022-03-19 10:11:50|2952.63|2944.93|2951.82|2944.12|2952.63|2944.93|2951.66|2943.96|30
1647684720000|2022-03-19 10:12:00|2951.8|2944.1|2951.72|2944.02|2951.87|2944.17|2951.64|2943.94|29
1647684730000|2022-03-19 10:12:10|2951.76|2944.06|2951.87|2944.17|2951.87|2944.17|2951.76|2944.06|12
1647684740000|2022-03-19 10:12:20|2951.86|2944.16|2951.71|2944.01|2951.86|2944.16|2951.68|2943.98|13
1647684750000|2022-03-19 10:12:30|2951.75|2944.05|2951.79|2944.09|2951.86|2944.16|2951.7|2944|15
1647684760000|2022-03-19 10:12:40|2951.76|2944.06|2951.79|2944.09|2951.86|2944.16|2951.76|2944.06|18
1647684770000|2022-03-19 10:12:50|2951.78|2944.08|2951.64|2943.94|2951.91|2944.21|2951.6|2943.9|11
1647684780000|2022-03-19 10:13:00|2951.59|2943.89|2951.67|2943.97|2951.71|2944.01|2951.59|2943.89|8
1647684790000|2022-03-19 10:13:10|2951.65|2943.95|2951.32|2943.62|2951.76|2944.06|2951.32|2943.62|23
1647684800000|2022-03-19 10:13:20|2951.34|2943.64|2950.08|2942.38|2951.39|2943.69|2950.08|2942.38|29
1647684810000|2022-03-19 10:13:30|2949.92|2942.22|2950.54|2942.84|2950.57|2942.87|2949.57|2941.87|29
1647684820000|2022-03-19 10:13:40|2950.52|2942.82|2950.18|2942.48|2950.58|2942.88|2950.06|2942.36|27
1647684830000|2022-03-19 10:13:50|2950.19|2942.49|2950.05|2942.35|2950.21|2942.51|2950.05|2942.35|37
1647684840000|2022-03-19 10:14:00|2950.17|2942.47|2950.12|2942.42|2950.2|2942.5|2949.91|2942.21|22
1647684850000|2022-03-19 10:14:10|2950.09|2942.39|2950.15|2942.45|2950.15|2942.45|2950.07|2942.37|10
1647684860000|2022-03-19 10:14:20|2950.25|2942.55|2950.36|2942.66|2950.64|2942.94|2950.08|2942.38|24
1647684870000|2022-03-19 10:14:30|2950.23|2942.53|2950.39|2942.69|2950.39|2942.69|2950.19|2942.49|16
1647684880000|2022-03-19 10:14:40|2950.35|2942.65|2950.13|2942.43|2950.39|2942.69|2949.97|2942.27|23
1647684890000|2022-03-19 10:14:50|2950.12|2942.42|2950.09|2942.39|2950.16|2942.46|2950.06|2942.36|11
1647684900000|2022-03-19 10:15:00|2950.06|2942.36|2949.85|2942.15|2950.21|2942.51|2949.85|2942.15|16
1647684910000|2022-03-19 10:15:10|2949.84|2942.14|2949.89|2942.19|2949.95|2942.25|2949.78|2942.08|15
1647684920000|2022-03-19 10:15:20|2949.94|2942.24|2949.96|2942.26|2949.96|2942.26|2949.93|2942.23|7
1647684930000|2022-03-19 10:15:30|2949.95|2942.25|2949.66|2941.96|2949.95|2942.25|2947.99|2940.29|36
1647684940000|2022-03-19 10:15:40|2949.74|2942.04|2948.28|2940.58|2949.74|2942.04|2948.28|2940.58|30
1647684950000|2022-03-19 10:15:50|2948.3|2940.6|2948.72|2941.02|2948.88|2941.18|2948.26|2940.56|26
1647684960000|2022-03-19 10:16:00|2948.77|2941.07|2948.52|2940.82|2948.81|2941.11|2948.52|2940.82|19
1647684970000|2022-03-19 10:16:10|2948.49|2940.79|2949|2941.3|2949.21|2941.51|2948.45|2940.75|26
1647684980000|2022-03-19 10:16:20|2949.06|2941.36|2948.47|2940.77|2949.06|2941.36|2948.41|2940.71|31
1647684990000|2022-03-19 10:16:30|2948.46|2940.76|2948.62|2940.92|2948.79|2941.09|2948.44|2940.74|29
1647685000000|2022-03-19 10:16:40|2948.66|2940.96|2948.21|2940.51|2948.68|2940.98|2948.11|2940.41|23
1647685010000|2022-03-19 10:16:50|2948.25|2940.55|2948.09|2940.39|2948.3|2940.6|2947.81|2940.11|24
1647685020000|2022-03-19 10:17:00|2948.06|2940.36|2948.22|2940.52|2948.33|2940.63|2948.06|2940.36|24
1647685030000|2022-03-19 10:17:10|2948.12|2940.42|2948.13|2940.43|2948.22|2940.52|2948.03|2940.33|17
1647685040000|2022-03-19 10:17:20|2948.17|2940.47|2948.59|2940.89|2948.61|2940.91|2948.17|2940.47|12
1647685050000|2022-03-19 10:17:30|2948.55|2940.85|2949|2941.3|2949.01|2941.31|2948.55|2940.85|35
1647685060000|2022-03-19 10:17:40|2949.01|2941.31|2949.08|2941.38|2949.08|2941.38|2948.78|2941.08|22
1647685070000|2022-03-19 10:17:50|2948.76|2941.06|2948.35|2940.65|2948.82|2941.12|2948.28|2940.58|34
1647685080000|2022-03-19 10:18:00|2948.46|2940.76|2948.66|2940.96|2948.7|2941|2948.46|2940.76|28
1647685090000|2022-03-19 10:18:10|2948.68|2940.98|2948.76|2941.06|2948.79|2941.09|2948.48|2940.78|31
1647685100000|2022-03-19 10:18:20|2948.74|2941.04|2949.03|2941.33|2949.3|2941.6|2948.67|2940.97|32
1647685110000|2022-03-19 10:18:30|2949.01|2941.31|2949.61|2941.91|2949.61|2941.91|2949.01|2941.31|20
1647685120000|2022-03-19 10:18:40|2949.63|2941.93|2950.26|2942.56|2950.27|2942.57|2949.63|2941.93|16
1647685130000|2022-03-19 10:18:50|2950.27|2942.57|2949.87|2942.17|2950.35|2942.65|2949.86|2942.16|28
1647685140000|2022-03-19 10:19:00|2949.92|2942.22|2949.51|2941.81|2949.92|2942.22|2949.49|2941.79|23
1647685150000|2022-03-19 10:19:10|2949.52|2941.82|2949.66|2941.96|2949.79|2942.09|2949.49|2941.79|22
1647685160000|2022-03-19 10:19:20|2949.6|2941.9|2949.76|2942.06|2949.82|2942.12|2949.57|2941.87|28
1647685170000|2022-03-19 10:19:30|2949.75|2942.05|2949.71|2942.01|2949.87|2942.17|2949.61|2941.91|19
1647685180000|2022-03-19 10:19:40|2949.64|2941.94|2949.38|2941.68|2949.64|2941.94|2949.03|2941.33|34
1647685190000|2022-03-19 10:19:50|2949.39|2941.69|2949.54|2941.84|2949.59|2941.89|2949.36|2941.66|32
1647685200000|2022-03-19 10:20:00|2949.52|2941.82|2949.47|2941.77|2949.6|2941.9|2949.27|2941.57|34
1647685210000|2022-03-19 10:20:10|2949.46|2941.76|2949.14|2941.44|2949.46|2941.76|2948.91|2941.21|29
1647685220000|2022-03-19 10:20:20|2949.22|2941.52|2949.2|2941.5|2949.23|2941.53|2949.11|2941.41|19
1647685230000|2022-03-19 10:20:30|2949.29|2941.59|2949.22|2941.52|2949.32|2941.62|2949.14|2941.44|21
1647685240000|2022-03-19 10:20:40|2949.23|2941.53|2949.07|2941.37|2949.24|2941.54|2949.03|2941.33|28
1647685250000|2022-03-19 10:20:50|2949.08|2941.38|2949.02|2941.32|2949.08|2941.38|2949|2941.3|23
1647685260000|2022-03-19 10:21:00|2949.01|2941.31|2948.14|2940.44|2949.11|2941.41|2948.14|2940.44|30
1647685270000|2022-03-19 10:21:10|2948.12|2940.42|2948.32|2940.62|2948.46|2940.76|2948.12|2940.42|30
1647685280000|2022-03-19 10:21:20|2948.31|2940.61|2947.9|2940.2|2948.31|2940.61|2947.88|2940.18|27
1647685290000|2022-03-19 10:21:30|2947.87|2940.17|2947.74|2940.04|2947.87|2940.17|2947.66|2939.96|25
1647685300000|2022-03-19 10:21:40|2947.7|2940|2947.7|2940|2947.76|2940.06|2947.68|2939.98|19
1647685310000|2022-03-19 10:21:50|2947.76|2940.06|2947.76|2940.06|2947.79|2940.09|2947.61|2939.91|30
1647685320000|2022-03-19 10:22:00|2947.74|2940.04|2947.2|2939.5|2947.76|2940.06|2946.97|2939.27|38
1647685330000|2022-03-19 10:22:10|2947.15|2939.45|2947.12|2939.42|2947.17|2939.47|2947.06|2939.36|24
1647685340000|2022-03-19 10:22:20|2947.06|2939.36|2946.85|2939.15|2947.11|2939.41|2946.85|2939.15|18
1647685350000|2022-03-19 10:22:30|2946.83|2939.13|2946.8|2939.1|2946.87|2939.17|2946.73|2939.03|24
1647685360000|2022-03-19 10:22:40|2946.81|2939.11|2947|2939.3|2947.04|2939.34|2946.8|2939.1|9
1647685370000|2022-03-19 10:22:50|2947.02|2939.32|2947|2939.3|2947.03|2939.33|2946.97|2939.27|12
1647685380000|2022-03-19 10:23:00|2947.02|2939.32|2947.32|2939.62|2947.32|2939.62|2947.02|2939.32|25
1647685390000|2022-03-19 10:23:10|2947.31|2939.61|2947.65|2939.95|2947.65|2939.95|2947.26|2939.56|12
1647685400000|2022-03-19 10:23:20|2947.66|2939.96|2947.68|2939.98|2947.73|2940.03|2947.57|2939.87|21
1647685410000|2022-03-19 10:23:30|2947.69|2939.99|2947.77|2940.07|2947.77|2940.07|2947.69|2939.99|4
1647685420000|2022-03-19 10:23:40|2947.83|2940.13|2947.65|2939.95|2947.84|2940.14|2947.64|2939.94|14
1647685430000|2022-03-19 10:23:50|2947.64|2939.94|2948.03|2940.33|2948.05|2940.35|2947.64|2939.94|13
1647685440000|2022-03-19 10:24:00|2947.99|2940.29|2948.15|2940.45|2948.23|2940.53|2947.98|2940.28|17
1647685450000|2022-03-19 10:24:10|2948.18|2940.48|2948.15|2940.45|2948.22|2940.52|2948.14|2940.44|19
1647685460000|2022-03-19 10:24:20|2948.14|2940.44|2948.15|2940.45|2948.2|2940.5|2948.13|2940.43|15
1647685470000|2022-03-19 10:24:30|2948.17|2940.47|2948.52|2940.82|2948.54|2940.84|2948.17|2940.47|11
1647685480000|2022-03-19 10:24:40|2948.42|2940.72|2948.5|2940.8|2948.5|2940.8|2948.31|2940.61|23
1647685490000|2022-03-19 10:24:50|2948.51|2940.81|2948.72|2941.02|2948.77|2941.07|2948.49|2940.79|15
1647685500000|2022-03-19 10:25:00|2948.74|2941.04|2948.79|2941.09|2948.84|2941.14|2948.66|2940.96|15
1647685510000|2022-03-19 10:25:10|2948.68|2940.98|2948.59|2940.89|2948.71|2941.01|2948.57|2940.87|14
1647685520000|2022-03-19 10:25:20|2948.61|2940.91|2948.73|2941.03|2948.73|2941.03|2948.59|2940.89|12
1647685530000|2022-03-19 10:25:30|2948.72|2941.02|2948.76|2941.06|2948.77|2941.07|2948.69|2940.99|16
1647685540000|2022-03-19 10:25:40|2948.77|2941.07|2948.73|2941.03|2948.78|2941.08|2948.7|2941|22
1647685550000|2022-03-19 10:25:50|2948.72|2941.02|2948.66|2940.96|2948.74|2941.04|2948.62|2940.92|23
1647685560000|2022-03-19 10:26:00|2948.68|2940.98|2948.67|2940.97|2948.77|2941.07|2948.65|2940.95|13
1647685570000|2022-03-19 10:26:10|2948.68|2940.98|2948.72|2941.02|2948.72|2941.02|2948.65|2940.95|7
1647685580000|2022-03-19 10:26:20|2948.73|2941.03|2948.77|2941.07|2948.77|2941.07|2948.73|2941.03|3
1647685590000|2022-03-19 10:26:30|2948.74|2941.04|2949.1|2941.4|2949.18|2941.48|2948.73|2941.03|20
1647685600000|2022-03-19 10:26:40|2949.11|2941.41|2949.42|2941.72|2949.47|2941.77|2949.11|2941.41|21
1647685610000|2022-03-19 10:26:50|2949.45|2941.75|2949.64|2941.94|2949.67|2941.97|2949.44|2941.74|19
1647685620000|2022-03-19 10:27:00|2949.67|2941.97|2949.2|2941.5|2949.85|2942.15|2949.05|2941.35|30
1647685630000|2022-03-19 10:27:10|2949.18|2941.48|2948.97|2941.27|2949.18|2941.48|2948.92|2941.22|29
1647685640000|2022-03-19 10:27:20|2948.98|2941.28|2949.65|2941.95|2949.73|2942.03|2948.85|2941.15|34
1647685650000|2022-03-19 10:27:30|2949.74|2942.04|2949.85|2942.15|2949.85|2942.15|2949.72|2942.02|20
1647685660000|2022-03-19 10:27:40|2949.86|2942.16|2949.74|2942.04|2949.92|2942.22|2949.53|2941.83|16
1647685670000|2022-03-19 10:27:50|2949.73|2942.03|2949.71|2942.01|2949.79|2942.09|2949.58|2941.88|11
1647685680000|2022-03-19 10:28:00|2949.72|2942.02|2949.72|2942.02|2949.76|2942.06|2949.71|2942.01|9
1647685690000|2022-03-19 10:28:10|2949.71|2942.01|2949.7|2942|2949.74|2942.04|2949.69|2941.99|11
1647685700000|2022-03-19 10:28:20|2949.73|2942.03|2949.81|2942.11|2949.81|2942.11|2949.73|2942.03|3
1647685710000|2022-03-19 10:28:30|2949.7|2942|2949.22|2941.52|2949.76|2942.06|2949.04|2941.34|23
1647685720000|2022-03-19 10:28:40|2949.23|2941.53|2949.21|2941.51|2949.28|2941.58|2949.21|2941.51|17
1647685730000|2022-03-19 10:28:50|2949.22|2941.52|2949.23|2941.53|2949.26|2941.56|2949.21|2941.51|15
1647685740000|2022-03-19 10:29:00|2949.25|2941.55|2949.4|2941.7|2949.4|2941.7|2949.24|2941.54|19
1647685750000|2022-03-19 10:29:10|2949.37|2941.67|2949.46|2941.76|2949.48|2941.78|2949.37|2941.67|10
1647685760000|2022-03-19 10:29:20|2949.5|2941.8|2949.45|2941.75|2949.66|2941.96|2949.36|2941.66|16
1647685770000|2022-03-19 10:29:30|2949.51|2941.81|2949.53|2941.83|2949.53|2941.83|2949.51|2941.81|4
1647685780000|2022-03-19 10:29:40|2949.54|2941.84|2949.48|2941.78|2949.54|2941.84|2949.48|2941.78|2
1647685790000|2022-03-19 10:29:50|2949.47|2941.77|2949.5|2941.8|2949.58|2941.88|2949.46|2941.76|18
1647685800000|2022-03-19 10:30:00|2949.54|2941.84|2949.4|2941.7|2949.54|2941.84|2949.4|2941.7|28
1647685810000|2022-03-19 10:30:10|2949.39|2941.69|2949.55|2941.85|2949.58|2941.88|2949.39|2941.69|22
1647685820000|2022-03-19 10:30:20|2949.53|2941.83|2949.47|2941.77|2949.59|2941.89|2949.43|2941.73|11
1647685830000|2022-03-19 10:30:30|2949.52|2941.82|2949.55|2941.85|2949.55|2941.85|2949.37|2941.67|12
1647685840000|2022-03-19 10:30:40|2949.57|2941.87|2949.53|2941.83|2949.57|2941.87|2949.44|2941.74|8
1647685850000|2022-03-19 10:30:50|2949.57|2941.87|2949.4|2941.7|2949.57|2941.87|2949.4|2941.7|21
1647685860000|2022-03-19 10:31:00|2949.41|2941.71|2949.56|2941.86|2949.57|2941.87|2949.4|2941.7|20
1647685870000|2022-03-19 10:31:10|2949.58|2941.88|2949.61|2941.91|2949.64|2941.94|2949.47|2941.77|17
1647685880000|2022-03-19 10:31:20|2949.57|2941.87|2949.43|2941.73|2949.65|2941.95|2949.42|2941.72|25
1647685890000|2022-03-19 10:31:30|2949.42|2941.72|2949.49|2941.79|2949.5|2941.8|2949.42|2941.72|17
1647685900000|2022-03-19 10:31:40|2949.51|2941.81|2949.48|2941.78|2949.53|2941.83|2949.47|2941.77|32
1647685910000|2022-03-19 10:31:50|2949.46|2941.76|2949.29|2941.59|2949.53|2941.83|2949.27|2941.57|21
1647685920000|2022-03-19 10:32:00|2949.24|2941.54|2949.3|2941.6|2949.46|2941.76|2949.24|2941.54|17
1647685930000|2022-03-19 10:32:10|2949.32|2941.62|2949.06|2941.36|2949.32|2941.62|2949.03|2941.33|31
1647685940000|2022-03-19 10:32:20|2949.03|2941.33|2949.25|2941.55|2949.25|2941.55|2949.03|2941.33|35
1647685950000|2022-03-19 10:32:30|2949.26|2941.56|2948.44|2940.74|2949.26|2941.56|2948.05|2940.35|38
1647685960000|2022-03-19 10:32:40|2948.38|2940.68|2948.33|2940.63|2948.46|2940.76|2948.16|2940.46|34
1647685970000|2022-03-19 10:32:50|2948.34|2940.64|2948.38|2940.68|2948.4|2940.7|2948.32|2940.62|25
1647685980000|2022-03-19 10:33:00|2948.31|2940.61|2948.35|2940.65|2948.39|2940.69|2948.31|2940.61|14
1647685990000|2022-03-19 10:33:10|2948.34|2940.64|2948.32|2940.62|2948.35|2940.65|2948.27|2940.57|17
1647686000000|2022-03-19 10:33:20|2948.26|2940.56|2948.35|2940.65|2948.35|2940.65|2948.07|2940.37|13
1647686010000|2022-03-19 10:33:30|2948.34|2940.64|2947.96|2940.26|2948.36|2940.66|2947.83|2940.13|22
1647686020000|2022-03-19 10:33:40|2947.84|2940.14|2947.85|2940.15|2948.23|2940.53|2947.82|2940.12|23
1647686030000|2022-03-19 10:33:50|2947.86|2940.16|2948.08|2940.38|2948.24|2940.54|2947.86|2940.16|28
1647686040000|2022-03-19 10:34:00|2948.09|2940.39|2946.95|2939.25|2948.11|2940.41|2946.95|2939.25|31
1647686050000|2022-03-19 10:34:10|2946.96|2939.26|2946.9|2939.2|2946.96|2939.26|2946.88|2939.18|13
1647686060000|2022-03-19 10:34:20|2946.95|2939.25|2946.95|2939.25|2946.98|2939.28|2946.92|2939.22|12
1647686070000|2022-03-19 10:34:30|2946.94|2939.24|2946.91|2939.21|2946.96|2939.26|2946.91|2939.21|10
1647686080000|2022-03-19 10:34:40|2946.98|2939.28|2946.95|2939.25|2946.98|2939.28|2946.92|2939.22|10
1647686090000|2022-03-19 10:34:50|2946.94|2939.24|2946.89|2939.19|2946.97|2939.27|2946.89|2939.19|22
1647686100000|2022-03-19 10:35:00|2946.87|2939.17|2946.63|2938.93|2946.95|2939.25|2946.37|2938.67|25
1647686110000|2022-03-19 10:35:10|2946.64|2938.94|2947.2|2939.5|2947.33|2939.63|2946.5|2938.8|33
1647686120000|2022-03-19 10:35:20|2947.18|2939.48|2947.1|2939.4|2947.18|2939.48|2946.97|2939.27|14
1647686130000|2022-03-19 10:35:30|2947.09|2939.39|2946.99|2939.29|2947.13|2939.43|2946.97|2939.27|19
1647686140000|2022-03-19 10:35:40|2946.98|2939.28|2946.85|2939.15|2947.08|2939.38|2946.85|2939.15|17
1647686150000|2022-03-19 10:35:50|2946.9|2939.2|2946.99|2939.29|2946.99|2939.29|2946.85|2939.15|8
1647686160000|2022-03-19 10:36:00|2947.07|2939.37|2946.97|2939.27|2947.07|2939.37|2946.95|2939.25|16
1647686170000|2022-03-19 10:36:10|2947.01|2939.31|2947.07|2939.37|2947.48|2939.78|2946.95|2939.25|21
1647686180000|2022-03-19 10:36:20|2947.1|2939.4|2947.13|2939.43|2947.13|2939.43|2947.08|2939.38|6
1647686190000|2022-03-19 10:36:30|2947.16|2939.46|2947.12|2939.42|2947.16|2939.46|2947.11|2939.41|15
1647686200000|2022-03-19 10:36:40|2947.11|2939.41|2947.02|2939.32|2947.14|2939.44|2947.02|2939.32|14
1647686210000|2022-03-19 10:36:50|2947.05|2939.35|2947.09|2939.39|2947.11|2939.41|2947.01|2939.31|17
1647686220000|2022-03-19 10:37:00|2947.08|2939.38|2946.24|2938.54|2947.1|2939.4|2946.08|2938.38|24
1647686230000|2022-03-19 10:37:10|2946.22|2938.52|2946.22|2938.52|2946.27|2938.57|2946.17|2938.47|19
1647686240000|2022-03-19 10:37:20|2946.13|2938.43|2946.31|2938.61|2946.56|2938.86|2946.13|2938.43|31
1647686250000|2022-03-19 10:37:30|2946.29|2938.59|2946.46|2938.76|2946.46|2938.76|2946.27|2938.57|20
1647686260000|2022-03-19 10:37:40|2946.38|2938.68|2946.81|2939.11|2947.12|2939.42|2946.33|2938.63|16
1647686270000|2022-03-19 10:37:50|2946.83|2939.13|2947.17|2939.47|2947.17|2939.47|2946.83|2939.13|18
1647686280000|2022-03-19 10:38:00|2947.03|2939.33|2947.04|2939.34|2947.18|2939.48|2946.83|2939.13|28
1647686290000|2022-03-19 10:38:10|2947.03|2939.33|2947.24|2939.54|2947.25|2939.55|2947.01|2939.31|32
1647686300000|2022-03-19 10:38:20|2947.22|2939.52|2947.42|2939.72|2947.71|2940.01|2947.04|2939.34|32
1647686310000|2022-03-19 10:38:30|2947.4|2939.7|2946.74|2939.04|2947.42|2939.72|2946.74|2939.04|28
1647686320000|2022-03-19 10:38:40|2946.73|2939.03|2946.15|2938.45|2946.73|2939.03|2946.04|2938.34|33
1647686330000|2022-03-19 10:38:50|2946.14|2938.44|2946.08|2938.38|2946.29|2938.59|2946.07|2938.37|20
1647686340000|2022-03-19 10:39:00|2945.93|2938.23|2945.39|2937.69|2945.93|2938.23|2945.38|2937.68|28
1647686350000|2022-03-19 10:39:10|2945.4|2937.7|2944.93|2937.23|2945.44|2937.74|2944.8|2937.1|25
1647686360000|2022-03-19 10:39:20|2944.76|2937.06|2944.7|2937|2945.05|2937.35|2944.49|2936.79|26
1647686370000|2022-03-19 10:39:30|2944.55|2936.85|2944.88|2937.18|2944.88|2937.18|2944.49|2936.79|17
1647686380000|2022-03-19 10:39:40|2944.81|2937.11|2943.56|2935.86|2944.83|2937.13|2943.32|2935.62|28
1647686390000|2022-03-19 10:39:50|2943.51|2935.81|2943.54|2935.84|2943.69|2935.99|2943.51|2935.81|24
1647686400000|2022-03-19 10:40:00|2943.49|2935.79|2943.14|2935.44|2943.72|2936.02|2943.14|2935.44|23
1647686410000|2022-03-19 10:40:10|2943.21|2935.51|2942.81|2935.11|2943.21|2935.51|2942.72|2935.02|28
1647686420000|2022-03-19 10:40:20|2942.78|2935.08|2942.84|2935.14|2942.85|2935.15|2942.63|2934.93|26
1647686430000|2022-03-19 10:40:30|2942.85|2935.15|2943.79|2936.09|2943.95|2936.25|2942.71|2935.01|31
1647686440000|2022-03-19 10:40:40|2943.8|2936.1|2944.75|2937.05|2944.79|2937.09|2943.76|2936.06|29
1647686450000|2022-03-19 10:40:50|2944.74|2937.04|2945.4|2937.7|2945.45|2937.75|2944.53|2936.83|32
1647686460000|2022-03-19 10:41:00|2945.38|2937.68|2945.77|2938.07|2945.77|2938.07|2945.38|2937.68|27
1647686470000|2022-03-19 10:41:10|2945.55|2937.85|2946.59|2938.89|2946.59|2938.89|2945.55|2937.85|33
1647686480000|2022-03-19 10:41:20|2946.68|2938.98|2946.84|2939.14|2946.89|2939.19|2946.65|2938.95|23
1647686490000|2022-03-19 10:41:30|2946.82|2939.12|2946.86|2939.16|2946.87|2939.17|2946.77|2939.07|16
1647686500000|2022-03-19 10:41:40|2946.84|2939.14|2946.85|2939.15|2946.86|2939.16|2946.78|2939.08|23
1647686510000|2022-03-19 10:41:50|2946.84|2939.14|2946.84|2939.14|2946.87|2939.17|2946.77|2939.07|15
1647686520000|2022-03-19 10:42:00|2946.86|2939.16|2946.62|2938.92|2946.91|2939.21|2946.62|2938.92|18
1647686530000|2022-03-19 10:42:10|2946.66|2938.96|2946.63|2938.93|2946.72|2939.02|2946.63|2938.93|16
1647686540000|2022-03-19 10:42:20|2946.62|2938.92|2946.49|2938.79|2946.71|2939.01|2946.29|2938.59|25
1647686550000|2022-03-19 10:42:30|2946.48|2938.78|2945.58|2937.88|2946.48|2938.78|2945.54|2937.84|32
1647686560000|2022-03-19 10:42:40|2945.57|2937.87|2944.98|2937.28|2945.66|2937.96|2944.89|2937.19|33
1647686570000|2022-03-19 10:42:50|2945.19|2937.49|2945.4|2937.7|2945.45|2937.75|2945.15|2937.45|33
1647686580000|2022-03-19 10:43:00|2945.44|2937.74|2944.91|2937.21|2945.44|2937.74|2944.91|2937.21|35
1647686590000|2022-03-19 10:43:10|2944.95|2937.25|2944.81|2937.11|2945.09|2937.39|2944.81|2937.11|28
1647686600000|2022-03-19 10:43:20|2944.83|2937.13|2944.83|2937.13|2944.97|2937.27|2944.8|2937.1|33
1647686610000|2022-03-19 10:43:30|2944.93|2937.23|2944.74|2937.04|2944.93|2937.23|2944.71|2937.01|29
1647686620000|2022-03-19 10:43:40|2944.94|2937.24|2945.24|2937.54|2945.34|2937.64|2944.94|2937.24|32
1647686630000|2022-03-19 10:43:50|2945.27|2937.57|2945.18|2937.48|2945.31|2937.61|2945.18|2937.48|26
1647686640000|2022-03-19 10:44:00|2945.22|2937.52|2945.14|2937.44|2945.33|2937.63|2945.11|2937.41|21
1647686650000|2022-03-19 10:44:10|2945.13|2937.43|2944.86|2937.16|2945.16|2937.46|2944.78|2937.08|23
1647686660000|2022-03-19 10:44:20|2944.88|2937.18|2945.2|2937.5|2945.21|2937.51|2944.69|2936.99|18
1647686670000|2022-03-19 10:44:30|2945.23|2937.53|2945.07|2937.37|2945.36|2937.66|2945.07|2937.37|20
1647686680000|2022-03-19 10:44:40|2945.15|2937.45|2945.19|2937.49|2945.25|2937.55|2945.15|2937.45|10
1647686690000|2022-03-19 10:44:50|2945.09|2937.39|2946.15|2938.45|2946.18|2938.48|2945.09|2937.39|29
1647686700000|2022-03-19 10:45:00|2946.56|2938.86|2946.64|2938.94|2946.64|2938.94|2946.56|2938.86|14
1647686710000|2022-03-19 10:45:10|2946.61|2938.91|2946.67|2938.97|2946.7|2939|2946.61|2938.91|14
1647686720000|2022-03-19 10:45:20|2946.64|2938.94|2947.05|2939.35|2947.05|2939.35|2946.64|2938.94|12
1647686730000|2022-03-19 10:45:30|2946.83|2939.13|2946.91|2939.21|2947.03|2939.33|2946.82|2939.12|18
1647686740000|2022-03-19 10:45:40|2946.87|2939.17|2947.27|2939.57|2947.52|2939.82|2946.87|2939.17|13
1647686750000|2022-03-19 10:45:50|2947.31|2939.61|2947.16|2939.46|2947.95|2940.25|2947.16|2939.46|11
1647686760000|2022-03-19 10:46:00|2947.15|2939.45|2947.15|2939.45|2947.25|2939.55|2947.15|2939.45|7
1647686770000|2022-03-19 10:46:10|2947.16|2939.46|2947.19|2939.49|2947.36|2939.66|2947.16|2939.46|16
1647686780000|2022-03-19 10:46:20|2947.2|2939.5|2947.31|2939.61|2947.35|2939.65|2946.96|2939.26|31
1647686790000|2022-03-19 10:46:30|2947.08|2939.38|2946.66|2938.96|2947.34|2939.64|2946.61|2938.91|28
1647686800000|2022-03-19 10:46:40|2946.55|2938.85|2946.56|2938.86|2946.71|2939.01|2946.46|2938.76|37
1647686810000|2022-03-19 10:46:50|2946.63|2938.93|2946.9|2939.2|2947.03|2939.33|2946.58|2938.88|23
1647686820000|2022-03-19 10:47:00|2946.98|2939.28|2947.15|2939.45|2947.29|2939.59|2946.61|2938.91|31
1647686830000|2022-03-19 10:47:10|2947.09|2939.39|2947.11|2939.41|2947.18|2939.48|2947.06|2939.36|12
1647686840000|2022-03-19 10:47:20|2947.16|2939.46|2947.14|2939.44|2947.22|2939.52|2947.09|2939.39|11
1647686850000|2022-03-19 10:47:30|2947.12|2939.42|2947.11|2939.41|2947.21|2939.51|2947.11|2939.41|18
1647686860000|2022-03-19 10:47:40|2947.12|2939.42|2947.13|2939.43|2947.23|2939.53|2947.11|2939.41|13
1647686870000|2022-03-19 10:47:50|2947.1|2939.4|2947.38|2939.68|2947.38|2939.68|2947.08|2939.38|11
1647686880000|2022-03-19 10:48:00|2947.33|2939.63|2947.46|2939.76|2947.5|2939.8|2947.3|2939.6|27
1647686890000|2022-03-19 10:48:10|2947.47|2939.77|2947.5|2939.8|2947.54|2939.84|2947.32|2939.62|14
1647686900000|2022-03-19 10:48:20|2947.47|2939.77|2947.36|2939.66|2947.5|2939.8|2947.36|2939.66|12
1647686910000|2022-03-19 10:48:30|2947.47|2939.77|2946.41|2938.71|2947.47|2939.77|2946.41|2938.71|26
1647686920000|2022-03-19 10:48:40|2946.38|2938.68|2947.19|2939.49|2947.23|2939.53|2946.03|2938.33|34
1647686930000|2022-03-19 10:48:50|2947.23|2939.53|2947.22|2939.52|2947.25|2939.55|2947.13|2939.43|21
1647686940000|2022-03-19 10:49:00|2947.19|2939.49|2947.52|2939.82|2947.52|2939.82|2947.19|2939.49|25
1647686950000|2022-03-19 10:49:10|2947.53|2939.83|2947.31|2939.61|2947.54|2939.84|2947.29|2939.59|10
1647686960000|2022-03-19 10:49:20|2947.3|2939.6|2948.11|2940.41|2948.11|2940.41|2947.3|2939.6|26
1647686970000|2022-03-19 10:49:30|2948.08|2940.38|2948.22|2940.52|2948.25|2940.55|2948.02|2940.32|12
1647686980000|2022-03-19 10:49:40|2948.24|2940.54|2948.31|2940.61|2948.31|2940.61|2948.24|2940.54|8
1647686990000|2022-03-19 10:49:50|2948.29|2940.59|2948.29|2940.59|2948.42|2940.72|2948.26|2940.56|10
1647687000000|2022-03-19 10:50:00|2948.42|2940.72|2948.45|2940.75|2948.48|2940.78|2948.29|2940.59|21
1647687010000|2022-03-19 10:50:10|2948.44|2940.74|2948.54|2940.84|2948.58|2940.88|2948.39|2940.69|25
1647687020000|2022-03-19 10:50:20|2948.58|2940.88|2949.33|2941.63|2949.35|2941.65|2948.58|2940.88|25
1647687030000|2022-03-19 10:50:30|2949.3|2941.6|2949.31|2941.61|2949.36|2941.66|2949.25|2941.55|15
1647687040000|2022-03-19 10:50:40|2949.25|2941.55|2947.6|2939.9|2949.25|2941.55|2947.6|2939.9|36
1647687050000|2022-03-19 10:50:50|2947.56|2939.86|2947.65|2939.95|2947.74|2940.04|2947.55|2939.85|22
1647687060000|2022-03-19 10:51:00|2947.63|2939.93|2947.63|2939.93|2947.88|2940.18|2947.63|2939.93|23
1647687070000|2022-03-19 10:51:10|2947.66|2939.96|2948.02|2940.32|2948.02|2940.32|2947.65|2939.95|24
1647687080000|2022-03-19 10:51:20|2947.94|2940.24|2946.62|2938.92|2947.94|2940.24|2946.57|2938.87|36
1647687090000|2022-03-19 10:51:30|2946.56|2938.86|2945.18|2937.48|2946.63|2938.93|2944.84|2937.14|33
1647687100000|2022-03-19 10:51:40|2945.08|2937.38|2945.15|2937.45|2945.39|2937.69|2945.02|2937.32|32
1647687110000|2022-03-19 10:51:50|2945.24|2937.54|2944.55|2936.85|2945.24|2937.54|2944.55|2936.85|27
1647687120000|2022-03-19 10:52:00|2944.52|2936.82|2944.5|2936.8|2944.7|2937|2944.43|2936.73|21
1647687130000|2022-03-19 10:52:10|2944.49|2936.79|2944.49|2936.79|2944.66|2936.96|2944.48|2936.78|15
1647687140000|2022-03-19 10:52:20|2944.57|2936.87|2944.55|2936.85|2944.69|2936.99|2944.47|2936.77|24
1647687150000|2022-03-19 10:52:30|2944.56|2936.86|2944.29|2936.59|2944.57|2936.87|2944.25|2936.55|13
1647687160000|2022-03-19 10:52:40|2944.27|2936.57|2944.34|2936.64|2944.36|2936.66|2944.25|2936.55|17
1647687170000|2022-03-19 10:52:50|2944.35|2936.65|2944.41|2936.71|2944.41|2936.71|2944.33|2936.63|14
1647687180000|2022-03-19 10:53:00|2944.43|2936.73|2944.3|2936.6|2944.43|2936.73|2944.28|2936.58|7
1647687190000|2022-03-19 10:53:10|2944.29|2936.59|2944.46|2936.76|2944.55|2936.85|2944.29|2936.59|14
1647687200000|2022-03-19 10:53:20|2944.49|2936.79|2944.52|2936.82|2944.53|2936.83|2944.33|2936.63|22
1647687210000|2022-03-19 10:53:30|2944.48|2936.78|2944.48|2936.78|2944.5|2936.8|2944.45|2936.75|17
1647687220000|2022-03-19 10:53:40|2944.47|2936.77|2943.93|2936.23|2944.52|2936.82|2943.93|2936.23|22
1647687230000|2022-03-19 10:53:50|2944.04|2936.34|2943.51|2935.81|2944.04|2936.34|2943.5|2935.8|32
1647687240000|2022-03-19 10:54:00|2943.62|2935.92|2943.48|2935.78|2943.67|2935.97|2943.46|2935.76|23
1647687250000|2022-03-19 10:54:10|2943.53|2935.83|2943.55|2935.85|2943.57|2935.87|2943.45|2935.75|15
1647687260000|2022-03-19 10:54:20|2943.49|2935.79|2943.51|2935.81|2943.52|2935.82|2943.47|2935.77|5
1647687270000|2022-03-19 10:54:30|2943.56|2935.86|2943.75|2936.05|2943.86|2936.16|2943.52|2935.82|19
1647687280000|2022-03-19 10:54:40|2943.76|2936.06|2944.7|2937|2944.71|2937.01|2943.76|2936.06|27
1647687290000|2022-03-19 10:54:50|2944.68|2936.98|2944.65|2936.95|2944.74|2937.04|2944.63|2936.93|20
1647687300000|2022-03-19 10:55:00|2944.64|2936.94|2944.62|2936.92|2944.75|2937.05|2944.59|2936.89|19
1647687310000|2022-03-19 10:55:10|2944.63|2936.93|2944.91|2937.21|2944.91|2937.21|2944.59|2936.89|10
1647687320000|2022-03-19 10:55:20|2944.93|2937.23|2944.58|2936.88|2944.93|2937.23|2944.33|2936.63|18
1647687330000|2022-03-19 10:55:30|2944.59|2936.89|2944.49|2936.79|2944.61|2936.91|2944.48|2936.78|14
1647687340000|2022-03-19 10:55:40|2944.5|2936.8|2944.52|2936.82|2944.52|2936.82|2944.49|2936.79|11
1647687350000|2022-03-19 10:55:50|2944.51|2936.81|2944.48|2936.78|2944.59|2936.89|2944.41|2936.71|19
1647687360000|2022-03-19 10:56:00|2944.47|2936.77|2944.46|2936.76|2944.49|2936.79|2944.4|2936.7|13
1647687370000|2022-03-19 10:56:10|2944.49|2936.79|2945.08|2937.38|2945.19|2937.49|2944.49|2936.79|24
1647687380000|2022-03-19 10:56:20|2945.07|2937.37|2944.87|2937.17|2945.07|2937.37|2944.86|2937.16|11
1647687390000|2022-03-19 10:56:30|2945.02|2937.32|2945.01|2937.31|2945.02|2937.32|2944.81|2937.11|11
1647687400000|2022-03-19 10:56:40|2945.04|2937.34|2945.04|2937.34|2945.04|2937.34|2945.04|2937.34|1
1647687410000|2022-03-19 10:56:50|2944.9|2937.2|2944.76|2937.06|2944.9|2937.2|2944.76|2937.06|12
1647687420000|2022-03-19 10:57:00|2944.89|2937.19|2945.04|2937.34|2945.04|2937.34|2944.71|2937.01|19
1647687430000|2022-03-19 10:57:10|2945.02|2937.32|2945.06|2937.36|2945.17|2937.47|2944.86|2937.16|10
1647687440000|2022-03-19 10:57:20|2945.09|2937.39|2945.06|2937.36|2945.09|2937.39|2945.06|2937.36|2
1647687450000|2022-03-19 10:57:30|2944.88|2937.18|2945.07|2937.37|2945.07|2937.37|2944.86|2937.16|12
1647687460000|2022-03-19 10:57:40|2945.06|2937.36|2944.89|2937.19|2945.06|2937.36|2944.82|2937.12|17
1647687470000|2022-03-19 10:57:50|2944.93|2937.23|2945.09|2937.39|2945.19|2937.49|2944.89|2937.19|28
1647687480000|2022-03-19 10:58:00|2945.08|2937.38|2945.15|2937.45|2945.33|2937.63|2944.99|2937.29|23
1647687490000|2022-03-19 10:58:10|2945.07|2937.37|2944.17|2936.47|2945.07|2937.37|2944.15|2936.45|35
1647687500000|2022-03-19 10:58:20|2943.97|2936.27|2944.14|2936.44|2944.14|2936.44|2943.55|2935.85|30
1647687510000|2022-03-19 10:58:30|2944.15|2936.45|2944.92|2937.22|2945.37|2937.67|2944.02|2936.32|37
1647687520000|2022-03-19 10:58:40|2944.69|2936.99|2944.79|2937.09|2945.01|2937.31|2944.6|2936.9|27
1647687530000|2022-03-19 10:58:50|2944.74|2937.04|2944.83|2937.13|2945.09|2937.39|2944.74|2937.04|26
1647687540000|2022-03-19 10:59:00|2945|2937.3|2944.82|2937.12|2945.01|2937.31|2944.79|2937.09|21
1647687550000|2022-03-19 10:59:10|2945.01|2937.31|2944.83|2937.13|2945.01|2937.31|2944.82|2937.12|17
1647687560000|2022-03-19 10:59:20|2945.01|2937.31|2944.79|2937.09|2945.1|2937.4|2944.79|2937.09|24
1647687570000|2022-03-19 10:59:30|2945.06|2937.36|2945.11|2937.41|2945.11|2937.41|2944.68|2936.98|23
1647687580000|2022-03-19 10:59:40|2944.83|2937.13|2945.23|2937.53|2945.26|2937.56|2944.83|2937.13|27
1647687590000|2022-03-19 10:59:50|2945.13|2937.43|2945.03|2937.33|2945.21|2937.51|2945.01|2937.31|31
1647687600000|2022-03-19 11:00:00|2945.11|2937.41|2944.6|2936.9|2945.11|2937.41|2944.31|2936.61|26
1647687610000|2022-03-19 11:00:10|2944.53|2936.83|2945.03|2937.33|2945.18|2937.48|2944.52|2936.82|20
1647687620000|2022-03-19 11:00:20|2944.94|2937.24|2945.18|2937.48|2945.18|2937.48|2944.94|2937.24|24
1647687630000|2022-03-19 11:00:30|2945.14|2937.44|2945.07|2937.37|2945.14|2937.44|2945.01|2937.31|17
1647687640000|2022-03-19 11:00:40|2945.03|2937.33|2944.87|2937.17|2945.07|2937.37|2944.64|2936.94|20
1647687650000|2022-03-19 11:00:50|2944.86|2937.16|2944.86|2937.16|2944.87|2937.17|2944.83|2937.13|7
1647687660000|2022-03-19 11:01:00|2944.87|2937.17|2944.85|2937.15|2944.88|2937.18|2944.84|2937.14|20
1647687670000|2022-03-19 11:01:10|2944.84|2937.14|2944.22|2936.52|2944.86|2937.16|2944.2|2936.5|14
1647687680000|2022-03-19 11:01:20|2944|2936.3|2943.94|2936.24|2944.13|2936.43|2943.65|2935.95|35
1647687690000|2022-03-19 11:01:30|2943.92|2936.22|2943.97|2936.27|2943.97|2936.27|2943.91|2936.21|17
1647687700000|2022-03-19 11:01:40|2943.98|2936.28|2943.95|2936.25|2944|2936.3|2943.95|2936.25|20
1647687710000|2022-03-19 11:01:50|2943.96|2936.26|2943.92|2936.22|2943.96|2936.26|2943.77|2936.07|22
1647687720000|2022-03-19 11:02:00|2943.89|2936.19|2943.69|2935.99|2943.94|2936.24|2943.69|2935.99|27
1647687730000|2022-03-19 11:02:10|2943.64|2935.94|2943.69|2935.99|2943.73|2936.03|2943.58|2935.88|15
1647687740000|2022-03-19 11:02:20|2943.67|2935.97|2943.5|2935.8|2943.81|2936.11|2943.48|2935.78|28
1647687750000|2022-03-19 11:02:30|2943.56|2935.86|2942.65|2934.95|2943.56|2935.86|2942.38|2934.68|30
1647687760000|2022-03-19 11:02:40|2942.82|2935.12|2942.87|2935.17|2942.9|2935.2|2942.77|2935.07|26
1647687770000|2022-03-19 11:02:50|2942.82|2935.12|2943.27|2935.57|2943.37|2935.67|2942.82|2935.12|23
1647687780000|2022-03-19 11:03:00|2943.29|2935.59|2942.84|2935.14|2943.29|2935.59|2942.6|2934.9|31
1647687790000|2022-03-19 11:03:10|2942.68|2934.98|2942.69|2934.99|2942.69|2934.99|2942.57|2934.87|23
1647687800000|2022-03-19 11:03:20|2942.68|2934.98|2942.63|2934.93|2942.68|2934.98|2942.57|2934.87|14
1647687810000|2022-03-19 11:03:30|2942.62|2934.92|2942.43|2934.73|2942.63|2934.93|2942.43|2934.73|20
1647687820000|2022-03-19 11:03:40|2942.39|2934.69|2942.4|2934.7|2942.59|2934.89|2942.31|2934.61|23
1647687830000|2022-03-19 11:03:50|2942.43|2934.73|2942.73|2935.03|2942.81|2935.11|2942.23|2934.53|30
1647687840000|2022-03-19 11:04:00|2942.76|2935.06|2943.44|2935.74|2943.44|2935.74|2942.55|2934.85|32
1647687850000|2022-03-19 11:04:10|2943.43|2935.73|2943.63|2935.93|2943.63|2935.93|2943.25|2935.55|29
1647687860000|2022-03-19 11:04:20|2943.58|2935.88|2943.25|2935.55|2943.6|2935.9|2943.15|2935.45|30
1647687870000|2022-03-19 11:04:30|2943.39|2935.69|2943.12|2935.42|2943.45|2935.75|2943.12|2935.42|14
1647687880000|2022-03-19 11:04:40|2943.11|2935.41|2943.33|2935.63|2943.43|2935.73|2943.11|2935.41|29
1647687890000|2022-03-19 11:04:50|2943.32|2935.62|2943.79|2936.09|2943.94|2936.24|2943.29|2935.59|20
1647687900000|2022-03-19 11:05:00|2943.78|2936.08|2944.8|2937.1|2945.05|2937.35|2943.76|2936.06|31
1647687910000|2022-03-19 11:05:10|2944.81|2937.11|2944.05|2936.35|2944.91|2937.21|2944.02|2936.32|29
1647687920000|2022-03-19 11:05:20|2944.08|2936.38|2943.94|2936.24|2944.08|2936.38|2943.9|2936.2|21
1647687930000|2022-03-19 11:05:30|2944.05|2936.35|2944.07|2936.37|2944.12|2936.42|2943.92|2936.22|23
1647687940000|2022-03-19 11:05:40|2944.06|2936.36|2944.11|2936.41|2944.16|2936.46|2944.02|2936.32|17
1647687950000|2022-03-19 11:05:50|2944.16|2936.46|2944.21|2936.51|2944.24|2936.54|2944.09|2936.39|21
1647687960000|2022-03-19 11:06:00|2944.26|2936.56|2944.24|2936.54|2944.45|2936.75|2944.08|2936.38|30
1647687970000|2022-03-19 11:06:10|2944.51|2936.81|2944.43|2936.73|2944.51|2936.81|2944.19|2936.49|22
1647687980000|2022-03-19 11:06:20|2944.19|2936.49|2944.5|2936.8|2944.68|2936.98|2944.17|2936.47|29
1647687990000|2022-03-19 11:06:30|2944.51|2936.81|2944.23|2936.53|2944.52|2936.82|2944.2|2936.5|29
1647688000000|2022-03-19 11:06:40|2944.24|2936.54|2943.73|2936.03|2944.49|2936.79|2943.73|2936.03|22
1647688010000|2022-03-19 11:06:50|2943.86|2936.16|2944.7|2937|2944.7|2937|2943.71|2936.01|25
1647688020000|2022-03-19 11:07:00|2944.77|2937.07|2944.83|2937.13|2944.83|2937.13|2944.54|2936.84|13
1647688030000|2022-03-19 11:07:10|2944.66|2936.96|2944.56|2936.86|2944.83|2937.13|2944.46|2936.76|22
1647688040000|2022-03-19 11:07:20|2944.58|2936.88|2944.88|2937.18|2944.88|2937.18|2944.55|2936.85|14
1647688050000|2022-03-19 11:07:30|2944.89|2937.19|2944.87|2937.17|2944.89|2937.19|2944.62|2936.92|13
1647688060000|2022-03-19 11:07:40|2944.88|2937.18|2946.04|2938.34|2946.04|2938.34|2944.64|2936.94|26
1647688070000|2022-03-19 11:07:50|2945.95|2938.25|2946.62|2938.92|2946.73|2939.03|2945.95|2938.25|29
1647688080000|2022-03-19 11:08:00|2946.65|2938.95|2947.61|2939.91|2947.61|2939.91|2946.65|2938.95|26
1647688090000|2022-03-19 11:08:10|2947.67|2939.97|2948.1|2940.4|2948.21|2940.51|2947.67|2939.97|25
1647688100000|2022-03-19 11:08:20|2948.12|2940.42|2948.11|2940.41|2948.2|2940.5|2948.11|2940.41|19
1647688110000|2022-03-19 11:08:30|2948.13|2940.43|2948.19|2940.49|2948.19|2940.49|2948.13|2940.43|7
1647688120000|2022-03-19 11:08:40|2948.2|2940.5|2948.2|2940.5|2948.2|2940.5|2948.11|2940.41|17
1647688130000|2022-03-19 11:08:50|2948.21|2940.51|2949.53|2941.83|2949.57|2941.87|2948.21|2940.51|32
1647688140000|2022-03-19 11:09:00|2949.61|2941.91|2949.54|2941.84|2950.32|2942.62|2949.51|2941.81|31
1647688150000|2022-03-19 11:09:10|2949.5|2941.8|2950.06|2942.36|2950.06|2942.36|2949.2|2941.5|24
1647688160000|2022-03-19 11:09:20|2950.09|2942.39|2950.11|2942.41|2950.12|2942.42|2950.07|2942.37|9
1647688170000|2022-03-19 11:09:30|2950.1|2942.4|2949.89|2942.19|2950.1|2942.4|2949.36|2941.66|33
1647688180000|2022-03-19 11:09:40|2949.86|2942.16|2950.06|2942.36|2950.09|2942.39|2949.86|2942.16|26
1647688190000|2022-03-19 11:09:50|2950.05|2942.35|2950.07|2942.37|2950.1|2942.4|2950.05|2942.35|9
1647688200000|2022-03-19 11:10:00|2950.04|2942.34|2950.07|2942.37|2950.1|2942.4|2950.01|2942.31|20
1647688210000|2022-03-19 11:10:10|2950.04|2942.34|2950.83|2943.13|2950.83|2943.13|2950.04|2942.34|36
1647688220000|2022-03-19 11:10:20|2950.85|2943.15|2950.41|2942.71|2950.86|2943.16|2950.37|2942.67|15
1647688230000|2022-03-19 11:10:30|2950.37|2942.67|2950.78|2943.08|2950.8|2943.1|2950.34|2942.64|17
1647688240000|2022-03-19 11:10:40|2950.82|2943.12|2950.78|2943.08|2950.82|2943.12|2950.76|2943.06|15
1647688250000|2022-03-19 11:10:50|2950.79|2943.09|2950.93|2943.23|2950.93|2943.23|2950.79|2943.09|6
1647688260000|2022-03-19 11:11:00|2950.95|2943.25|2950.91|2943.21|2950.95|2943.25|2950.85|2943.15|15
1647688270000|2022-03-19 11:11:10|2951.05|2943.35|2950.91|2943.21|2951.05|2943.35|2950.85|2943.15|28
1647688280000|2022-03-19 11:11:20|2950.95|2943.25|2951.21|2943.51|2951.21|2943.51|2950.91|2943.21|12
1647688290000|2022-03-19 11:11:30|2951.17|2943.47|2950.42|2942.72|2951.22|2943.52|2950.24|2942.54|20
1647688300000|2022-03-19 11:11:40|2950.41|2942.71|2949.79|2942.09|2950.44|2942.74|2949.72|2942.02|28
1647688310000|2022-03-19 11:11:50|2949.88|2942.18|2949.92|2942.22|2949.92|2942.22|2949.85|2942.15|27
1647688320000|2022-03-19 11:12:00|2949.91|2942.21|2950.05|2942.35|2950.08|2942.38|2949.91|2942.21|15
1647688330000|2022-03-19 11:12:10|2950.06|2942.36|2950.23|2942.53|2950.25|2942.55|2950.02|2942.32|14
1647688340000|2022-03-19 11:12:20|2950.22|2942.52|2950.1|2942.4|2950.24|2942.54|2950.09|2942.39|11
1647688350000|2022-03-19 11:12:30|2950.14|2942.44|2949.99|2942.29|2950.14|2942.44|2949.98|2942.28|13
1647688360000|2022-03-19 11:12:40|2950|2942.3|2950.04|2942.34|2950.05|2942.35|2950|2942.3|6
1647688370000|2022-03-19 11:12:50|2950.01|2942.31|2949.77|2942.07|2950.07|2942.37|2949.77|2942.07|15
1647688380000|2022-03-19 11:13:00|2949.54|2941.84|2949.39|2941.69|2949.56|2941.86|2949.39|2941.69|23
1647688390000|2022-03-19 11:13:10|2949.38|2941.68|2949.37|2941.67|2949.39|2941.69|2949.32|2941.62|20
1647688400000|2022-03-19 11:13:20|2949.38|2941.68|2949.92|2942.22|2949.94|2942.24|2949.37|2941.67|13
1647688410000|2022-03-19 11:13:30|2949.91|2942.21|2949.27|2941.57|2949.91|2942.21|2949.27|2941.57|10
1647688420000|2022-03-19 11:13:40|2949.18|2941.48|2949.49|2941.79|2949.52|2941.82|2949.18|2941.48|22
1647688430000|2022-03-19 11:13:50|2949.47|2941.77|2949.32|2941.62|2949.47|2941.77|2949.25|2941.55|24
1647688440000|2022-03-19 11:14:00|2949.34|2941.64|2949.39|2941.69|2949.4|2941.7|2949.34|2941.64|12
1647688450000|2022-03-19 11:14:10|2949.37|2941.67|2949.64|2941.94|2949.69|2941.99|2949.34|2941.64|27
1647688460000|2022-03-19 11:14:20|2949.63|2941.93|2949.65|2941.95|2949.66|2941.96|2949.57|2941.87|25
1647688470000|2022-03-19 11:14:30|2949.58|2941.88|2950.06|2942.36|2950.11|2942.41|2949.58|2941.88|21
1647688480000|2022-03-19 11:14:40|2950.07|2942.37|2950.26|2942.56|2950.26|2942.56|2950.03|2942.33|16
1647688490000|2022-03-19 11:14:50|2950.25|2942.55|2950.31|2942.61|2950.59|2942.89|2950.25|2942.55|19
1647688500000|2022-03-19 11:15:00|2950.3|2942.6|2950.31|2942.61|2950.39|2942.69|2950.27|2942.57|16
1647688510000|2022-03-19 11:15:10|2950.38|2942.68|2950.88|2943.18|2950.88|2943.18|2950.31|2942.61|17
1647688520000|2022-03-19 11:15:20|2951.15|2943.45|2950.68|2942.98|2951.18|2943.48|2950.66|2942.96|29
1647688530000|2022-03-19 11:15:30|2950.71|2943.01|2950.07|2942.37|2950.72|2943.02|2950.07|2942.37|28
1647688540000|2022-03-19 11:15:40|2950.16|2942.46|2950.11|2942.41|2950.2|2942.5|2950.1|2942.4|22
1647688550000|2022-03-19 11:15:50|2950.16|2942.46|2950.15|2942.45|2950.17|2942.47|2950.06|2942.36|24
1647688560000|2022-03-19 11:16:00|2950.12|2942.42|2950.12|2942.42|2950.14|2942.44|2950.02|2942.32|23
1647688570000|2022-03-19 11:16:10|2950.11|2942.41|2950.03|2942.33|2950.11|2942.41|2950.03|2942.33|12
1647688580000|2022-03-19 11:16:20|2949.98|2942.28|2949.75|2942.05|2950.11|2942.41|2949.73|2942.03|24
1647688590000|2022-03-19 11:16:30|2949.74|2942.04|2949.77|2942.07|2949.77|2942.07|2949.72|2942.02|21
1647688600000|2022-03-19 11:16:40|2949.76|2942.06|2949.54|2941.84|2949.78|2942.08|2949.52|2941.82|21
1647688610000|2022-03-19 11:16:50|2949.52|2941.82|2949.61|2941.91|2949.61|2941.91|2949.49|2941.79|14
1647688620000|2022-03-19 11:17:00|2949.65|2941.95|2949.78|2942.08|2949.78|2942.08|2949.59|2941.89|14
1647688630000|2022-03-19 11:17:10|2949.77|2942.07|2949.73|2942.03|2949.77|2942.07|2949.68|2941.98|18
1647688640000|2022-03-19 11:17:20|2949.71|2942.01|2949.73|2942.03|2949.73|2942.03|2949.64|2941.94|21
1647688650000|2022-03-19 11:17:30|2949.81|2942.11|2949.82|2942.12|2949.82|2942.12|2949.81|2942.11|2
1647688660000|2022-03-19 11:17:40|2949.88|2942.18|2949.96|2942.26|2949.96|2942.26|2949.86|2942.16|6
1647688670000|2022-03-19 11:17:50|2949.97|2942.27|2950.2|2942.5|2950.23|2942.53|2949.97|2942.27|11
1647688680000|2022-03-19 11:18:00|2950.24|2942.54|2950.23|2942.53|2950.37|2942.67|2950.11|2942.41|20
1647688690000|2022-03-19 11:18:10|2950.16|2942.46|2950.13|2942.43|2950.19|2942.49|2950.11|2942.41|19
1647688700000|2022-03-19 11:18:20|2950.15|2942.45|2950.05|2942.35|2950.15|2942.45|2950.04|2942.34|11
1647688710000|2022-03-19 11:18:30|2950.04|2942.34|2950.12|2942.42|2950.13|2942.43|2950.03|2942.33|17
1647688720000|2022-03-19 11:18:40|2950.13|2942.43|2950.38|2942.68|2950.5|2942.8|2950.08|2942.38|21
1647688730000|2022-03-19 11:18:50|2950.48|2942.78|2950.52|2942.82|2950.52|2942.82|2950.48|2942.78|7
1647688740000|2022-03-19 11:19:00|2950.45|2942.75|2949.88|2942.18|2950.52|2942.82|2949.83|2942.13|22
1647688750000|2022-03-19 11:19:10|2949.87|2942.17|2949.82|2942.12|2949.87|2942.17|2949.76|2942.06|18
1647688760000|2022-03-19 11:19:20|2949.85|2942.15|2949.84|2942.14|2949.85|2942.15|2949.78|2942.08|14
1647688770000|2022-03-19 11:19:30|2949.83|2942.13|2949.82|2942.12|2949.88|2942.18|2949.78|2942.08|16
1647688780000|2022-03-19 11:19:40|2949.76|2942.06|2949.77|2942.07|2949.78|2942.08|2949.73|2942.03|22
1647688790000|2022-03-19 11:19:50|2949.78|2942.08|2949.76|2942.06|2949.83|2942.13|2949.74|2942.04|21
1647688800000|2022-03-19 11:20:00|2949.75|2942.05|2949.54|2941.84|2949.78|2942.08|2949.5|2941.8|25
1647688810000|2022-03-19 11:20:10|2949.52|2941.82|2949.66|2941.96|2949.82|2942.12|2949.49|2941.79|25
1647688820000|2022-03-19 11:20:20|2949.64|2941.94|2949.61|2941.91|2949.64|2941.94|2949.59|2941.89|11
1647688830000|2022-03-19 11:20:30|2949.59|2941.89|2949.37|2941.67|2949.59|2941.89|2949.3|2941.6|17
1647688840000|2022-03-19 11:20:40|2949.36|2941.66|2949.31|2941.61|2949.44|2941.74|2949.31|2941.61|19
1647688850000|2022-03-19 11:20:50|2949.32|2941.62|2948.55|2940.85|2949.46|2941.76|2948.55|2940.85|29
1647688860000|2022-03-19 11:21:00|2948.58|2940.88|2948.63|2940.93|2948.77|2941.07|2948.58|2940.88|28
1647688870000|2022-03-19 11:21:10|2948.57|2940.87|2948.67|2940.97|2948.79|2941.09|2948.57|2940.87|27
1647688880000|2022-03-19 11:21:20|2948.68|2940.98|2948.4|2940.7|2948.84|2941.14|2948.4|2940.7|18
1647688890000|2022-03-19 11:21:30|2948.41|2940.71|2948.35|2940.65|2948.46|2940.76|2948.35|2940.65|22
1647688900000|2022-03-19 11:21:40|2948.36|2940.66|2949.14|2941.44|2949.14|2941.44|2948.36|2940.66|32
1647688910000|2022-03-19 11:21:50|2949.18|2941.48|2948.59|2940.89|2949.24|2941.54|2948.57|2940.87|35
1647688920000|2022-03-19 11:22:00|2948.58|2940.88|2948.55|2940.85|2948.62|2940.92|2948.54|2940.84|22
1647688930000|2022-03-19 11:22:10|2948.59|2940.89|2948.7|2941|2948.94|2941.24|2948.55|2940.85|16
1647688940000|2022-03-19 11:22:20|2948.67|2940.97|2948.66|2940.96|2948.72|2941.02|2948.64|2940.94|15
1647688950000|2022-03-19 11:22:30|2948.65|2940.95|2948.64|2940.94|2948.7|2941|2948.63|2940.93|17
1647688960000|2022-03-19 11:22:40|2948.66|2940.96|2949.16|2941.46|2949.21|2941.51|2948.66|2940.96|15
1647688970000|2022-03-19 11:22:50|2949.26|2941.56|2949.2|2941.5|2949.26|2941.56|2949.08|2941.38|15
1647688980000|2022-03-19 11:23:00|2949.19|2941.49|2949.54|2941.84|2949.83|2942.13|2949.11|2941.41|17
1647688990000|2022-03-19 11:23:10|2949.57|2941.87|2949.02|2941.32|2949.6|2941.9|2948.8|2941.1|22
1647689000000|2022-03-19 11:23:20|2948.96|2941.26|2950.42|2942.72|2950.46|2942.76|2948.96|2941.26|21
1647689010000|2022-03-19 11:23:30|2950.43|2942.73|2950.41|2942.71|2950.45|2942.75|2950.4|2942.7|9
1647689020000|2022-03-19 11:23:40|2950.42|2942.72|2949.65|2941.95|2950.45|2942.75|2949.64|2941.94|21
1647689030000|2022-03-19 11:23:50|2949.64|2941.94|2949.92|2942.22|2949.93|2942.23|2949.64|2941.94|14
1647689040000|2022-03-19 11:24:00|2949.94|2942.24|2950.35|2942.65|2950.35|2942.65|2949.84|2942.14|16
1647689060000|2022-03-19 11:24:20|2950.36|2942.66|2950.47|2942.77|2950.47|2942.77|2950.36|2942.66|3
1647689070000|2022-03-19 11:24:30|2950.45|2942.75|2950.48|2942.78|2950.49|2942.79|2950.44|2942.74|13
1647689080000|2022-03-19 11:24:40|2950.45|2942.75|2950.44|2942.74|2950.49|2942.79|2950.42|2942.72|18
1647689090000|2022-03-19 11:24:50|2950.62|2942.92|2950.82|2943.12|2950.84|2943.14|2950.62|2942.92|11
1647689100000|2022-03-19 11:25:00|2950.83|2943.13|2950.51|2942.81|2950.83|2943.13|2950.48|2942.78|6
1647689110000|2022-03-19 11:25:10|2950.45|2942.75|2950.2|2942.5|2950.47|2942.77|2950.13|2942.43|13
1647689120000|2022-03-19 11:25:20|2950.14|2942.44|2950.17|2942.47|2950.22|2942.52|2950.1|2942.4|11
1647689130000|2022-03-19 11:25:30|2950.16|2942.46|2950.27|2942.57|2950.32|2942.62|2950.16|2942.46|20
1647689140000|2022-03-19 11:25:40|2950.26|2942.56|2950.33|2942.63|2950.39|2942.69|2950.26|2942.56|14
1647689150000|2022-03-19 11:25:50|2950.37|2942.67|2950.41|2942.71|2950.41|2942.71|2950.37|2942.67|3
1647689160000|2022-03-19 11:26:00|2950.42|2942.72|2950.68|2942.98|2950.68|2942.98|2950.41|2942.71|13
1647689170000|2022-03-19 11:26:10|2950.71|2943.01|2951.19|2943.49|2951.31|2943.61|2950.71|2943.01|18
1647689180000|2022-03-19 11:26:20|2951.29|2943.59|2950.7|2943|2952.21|2944.51|2950.65|2942.95|29
1647689190000|2022-03-19 11:26:30|2950.73|2943.03|2950.69|2942.99|2950.85|2943.15|2950.63|2942.93|27
1647689200000|2022-03-19 11:26:40|2950.76|2943.06|2951.05|2943.35|2951.06|2943.36|2950.75|2943.05|28
1647689210000|2022-03-19 11:26:50|2951.16|2943.46|2951.1|2943.4|2951.22|2943.52|2951.06|2943.36|18
1647689220000|2022-03-19 11:27:00|2951.08|2943.38|2951.35|2943.65|2951.35|2943.65|2951.08|2943.38|25
1647689230000|2022-03-19 11:27:10|2951.44|2943.74|2951.13|2943.43|2951.71|2944.01|2950.85|2943.15|31
1647689240000|2022-03-19 11:27:20|2950.97|2943.27|2951.66|2943.96|2951.73|2944.03|2950.97|2943.27|23
1647689250000|2022-03-19 11:27:30|2951.67|2943.97|2951.93|2944.23|2951.96|2944.26|2951.64|2943.94|23
1647689260000|2022-03-19 11:27:40|2951.94|2944.24|2952.05|2944.35|2952.05|2944.35|2951.9|2944.2|19
1647689270000|2022-03-19 11:27:50|2952.14|2944.44|2952.29|2944.59|2952.31|2944.61|2952.1|2944.4|25
1647689280000|2022-03-19 11:28:00|2952.3|2944.6|2952.19|2944.49|2952.31|2944.61|2952.17|2944.47|25
1647689290000|2022-03-19 11:28:10|2952.15|2944.45|2952.3|2944.6|2952.41|2944.71|2952.15|2944.45|22
1647689300000|2022-03-19 11:28:20|2952.29|2944.59|2952.33|2944.63|2952.4|2944.7|2952.29|2944.59|17
1647689310000|2022-03-19 11:28:30|2952.32|2944.62|2952.29|2944.59|2952.46|2944.76|2952.29|2944.59|21
1647689320000|2022-03-19 11:28:40|2952.34|2944.64|2953.2|2945.5|2953.22|2945.52|2952.28|2944.58|26
1647689330000|2022-03-19 11:28:50|2953.09|2945.39|2953.14|2945.44|2953.19|2945.49|2953|2945.3|21
1647689340000|2022-03-19 11:29:00|2953.15|2945.45|2953.17|2945.47|2953.23|2945.53|2953.1|2945.4|29
1647689350000|2022-03-19 11:29:10|2953.19|2945.49|2953.64|2945.94|2953.64|2945.94|2953.14|2945.44|20
1647689360000|2022-03-19 11:29:20|2953.6|2945.9|2953.68|2945.98|2953.72|2946.02|2953.53|2945.83|23
1647689370000|2022-03-19 11:29:30|2953.67|2945.97|2953.66|2945.96|2953.69|2945.99|2953.61|2945.91|14
1647689380000|2022-03-19 11:29:40|2953.65|2945.95|2955.38|2947.68|2955.41|2947.71|2953.65|2945.95|30
1647689390000|2022-03-19 11:29:50|2955.39|2947.69|2955.8|2948.1|2955.81|2948.11|2955.22|2947.52|25
1647689400000|2022-03-19 11:30:00|2955.78|2948.08|2955.48|2947.78|2955.86|2948.16|2955.48|2947.78|21
1647689410000|2022-03-19 11:30:10|2955.47|2947.77|2954.48|2946.78|2955.47|2947.77|2954.42|2946.72|29
1647689420000|2022-03-19 11:30:20|2954.49|2946.79|2955.34|2947.64|2955.34|2947.64|2954.49|2946.79|19
1647689430000|2022-03-19 11:30:30|2955.37|2947.67|2954.94|2947.24|2955.4|2947.7|2954.94|2947.24|26
1647689440000|2022-03-19 11:30:40|2954.76|2947.06|2954.75|2947.05|2954.82|2947.12|2954.51|2946.81|26
1647689450000|2022-03-19 11:30:50|2954.76|2947.06|2954.46|2946.76|2954.83|2947.13|2954.37|2946.67|14
1647689460000|2022-03-19 11:31:00|2954.37|2946.67|2954.18|2946.48|2954.42|2946.72|2954.15|2946.45|28
1647689470000|2022-03-19 11:31:10|2954.13|2946.43|2954.53|2946.83|2954.53|2946.83|2954.13|2946.43|26
1647689480000|2022-03-19 11:31:20|2954.54|2946.84|2954.56|2946.86|2954.56|2946.86|2954.38|2946.68|12
1647689490000|2022-03-19 11:31:30|2954.65|2946.95|2954.64|2946.94|2954.67|2946.97|2954.56|2946.86|9
1647689500000|2022-03-19 11:31:40|2954.65|2946.95|2954.61|2946.91|2954.68|2946.98|2954.5|2946.8|15
1647689510000|2022-03-19 11:31:50|2954.68|2946.98|2954.99|2947.29|2955.08|2947.38|2954.6|2946.9|22
1647689520000|2022-03-19 11:32:00|2954.92|2947.22|2954.83|2947.13|2954.97|2947.27|2954.69|2946.99|20
1647689530000|2022-03-19 11:32:10|2954.76|2947.06|2954.52|2946.82|2954.83|2947.13|2954.39|2946.69|27
1647689540000|2022-03-19 11:32:20|2954.5|2946.8|2954.67|2946.97|2954.68|2946.98|2954.42|2946.72|24
1647689550000|2022-03-19 11:32:30|2954.71|2947.01|2954.73|2947.03|2954.74|2947.04|2954.69|2946.99|9
1647689560000|2022-03-19 11:32:40|2954.72|2947.02|2954.33|2946.63|2954.74|2947.04|2954.25|2946.55|20
1647689570000|2022-03-19 11:32:50|2954.25|2946.55|2953.54|2945.84|2954.25|2946.55|2953.08|2945.38|33
1647689580000|2022-03-19 11:33:00|2953.55|2945.85|2953.26|2945.56|2953.55|2945.85|2953.26|2945.56|19
1647689590000|2022-03-19 11:33:10|2953.24|2945.54|2952.91|2945.21|2953.24|2945.54|2952.86|2945.16|17
1647689600000|2022-03-19 11:33:20|2952.9|2945.2|2952.94|2945.24|2952.99|2945.29|2952.81|2945.11|22
1647689610000|2022-03-19 11:33:30|2952.96|2945.26|2952.88|2945.18|2953.08|2945.38|2952.88|2945.18|27
1647689620000|2022-03-19 11:33:40|2952.94|2945.24|2952.88|2945.18|2952.94|2945.24|2952.88|2945.18|6
1647689630000|2022-03-19 11:33:50|2952.91|2945.21|2952.88|2945.18|2952.95|2945.25|2952.88|2945.18|6
1647689640000|2022-03-19 11:34:00|2953.02|2945.32|2952.94|2945.24|2953.02|2945.32|2952.89|2945.19|4
1647689650000|2022-03-19 11:34:10|2952.98|2945.28|2952.97|2945.27|2952.98|2945.28|2952.88|2945.18|11
1647689660000|2022-03-19 11:34:20|2952.91|2945.21|2953.16|2945.46|2953.16|2945.46|2952.89|2945.19|18
1647689670000|2022-03-19 11:34:30|2953.13|2945.43|2952.97|2945.27|2953.22|2945.52|2952.93|2945.23|17
1647689680000|2022-03-19 11:34:40|2953.03|2945.33|2953.11|2945.41|2953.11|2945.41|2953.03|2945.33|11
1647689690000|2022-03-19 11:34:50|2953.09|2945.39|2953.1|2945.4|2953.13|2945.43|2953.03|2945.33|14
1647689700000|2022-03-19 11:35:00|2953.11|2945.41|2952.79|2945.09|2953.17|2945.47|2952.69|2944.99|31
1647689710000|2022-03-19 11:35:10|2952.78|2945.08|2951.56|2943.86|2952.78|2945.08|2951.56|2943.86|20
1647689720000|2022-03-19 11:35:20|2951.54|2943.84|2951.7|2944|2951.71|2944.01|2951.24|2943.54|34
1647689730000|2022-03-19 11:35:30|2952.2|2944.5|2951.36|2943.66|2952.2|2944.5|2951.34|2943.64|31
1647689740000|2022-03-19 11:35:40|2951.35|2943.65|2951.27|2943.57|2951.35|2943.65|2951.26|2943.56|17
1647689750000|2022-03-19 11:35:50|2951.32|2943.62|2951.23|2943.53|2951.32|2943.62|2951.19|2943.49|10
1647689760000|2022-03-19 11:36:00|2951.21|2943.51|2951.13|2943.43|2951.23|2943.53|2951.08|2943.38|16
1647689770000|2022-03-19 11:36:10|2951.03|2943.33|2950.87|2943.17|2951.03|2943.33|2950.75|2943.05|27
1647689780000|2022-03-19 11:36:20|2950.89|2943.19|2949.93|2942.23|2950.94|2943.24|2949.65|2941.95|22
1647689790000|2022-03-19 11:36:30|2949.92|2942.22|2949.95|2942.25|2949.95|2942.25|2949.92|2942.22|12
1647689800000|2022-03-19 11:36:40|2949.91|2942.21|2950.14|2942.44|2950.16|2942.46|2949.75|2942.05|20
1647689810000|2022-03-19 11:36:50|2950.16|2942.46|2950.13|2942.43|2950.16|2942.46|2950|2942.3|18
1647689820000|2022-03-19 11:37:00|2950.14|2942.44|2950.09|2942.39|2950.14|2942.44|2950.03|2942.33|11
1647689830000|2022-03-19 11:37:10|2950.08|2942.38|2950.67|2942.97|2950.71|2943.01|2950.02|2942.32|16
1647689840000|2022-03-19 11:37:20|2950.66|2942.96|2951.04|2943.34|2951.41|2943.71|2950.65|2942.95|29
1647689850000|2022-03-19 11:37:30|2951.28|2943.58|2951.24|2943.54|2951.32|2943.62|2951.18|2943.48|29
1647689860000|2022-03-19 11:37:40|2951.27|2943.57|2951.56|2943.86|2951.78|2944.08|2951.27|2943.57|23
1647689870000|2022-03-19 11:37:50|2951.57|2943.87|2951.78|2944.08|2951.78|2944.08|2951.23|2943.53|25
1647689880000|2022-03-19 11:38:00|2951.77|2944.07|2951.77|2944.07|2951.77|2944.07|2951.52|2943.82|21
1647689890000|2022-03-19 11:38:10|2951.76|2944.06|2951.72|2944.02|2951.77|2944.07|2951.59|2943.89|16
1647689900000|2022-03-19 11:38:20|2951.73|2944.03|2952.68|2944.98|2952.76|2945.06|2951.71|2944.01|23
1647689910000|2022-03-19 11:38:30|2952.67|2944.97|2952.62|2944.92|2952.74|2945.04|2952.62|2944.92|21
1647689920000|2022-03-19 11:38:40|2952.65|2944.95|2953.1|2945.4|2953.51|2945.81|2952.61|2944.91|29
1647689930000|2022-03-19 11:38:50|2953.09|2945.39|2953.41|2945.71|2953.45|2945.75|2953.09|2945.39|31
1647689940000|2022-03-19 11:39:00|2953.42|2945.72|2953.43|2945.73|2953.5|2945.8|2953.36|2945.66|21
1647689950000|2022-03-19 11:39:10|2953.44|2945.74|2953.34|2945.64|2953.49|2945.79|2952.94|2945.24|28
1647689960000|2022-03-19 11:39:20|2953.33|2945.63|2953.03|2945.33|2953.33|2945.63|2952.84|2945.14|28
1647689970000|2022-03-19 11:39:30|2953.01|2945.31|2953.41|2945.71|2953.79|2946.09|2952.9|2945.2|32
1647689980000|2022-03-19 11:39:40|2953.4|2945.7|2954.21|2946.51|2954.21|2946.51|2953.4|2945.7|32
1647689990000|2022-03-19 11:39:50|2953.97|2946.27|2953.82|2946.12|2954.25|2946.55|2953.81|2946.11|30
1647690000000|2022-03-19 11:40:00|2954.13|2946.43|2953.34|2945.64|2954.13|2946.43|2953.18|2945.48|30
1647690010000|2022-03-19 11:40:10|2953.33|2945.63|2953.48|2945.78|2953.58|2945.88|2953.26|2945.56|25
1647690020000|2022-03-19 11:40:20|2953.47|2945.77|2953.2|2945.5|2953.49|2945.79|2953.2|2945.5|22
1647690030000|2022-03-19 11:40:30|2953.05|2945.35|2951.75|2944.05|2953.05|2945.35|2951.71|2944.01|26
1647690040000|2022-03-19 11:40:40|2951.82|2944.12|2951.96|2944.26|2952.26|2944.56|2951.74|2944.04|27
1647690050000|2022-03-19 11:40:50|2951.97|2944.27|2951.97|2944.27|2951.99|2944.29|2951.91|2944.21|12
1647690060000|2022-03-19 11:41:00|2951.91|2944.21|2952.52|2944.82|2952.53|2944.83|2951.91|2944.21|14
1647690070000|2022-03-19 11:41:10|2952.31|2944.61|2952.3|2944.6|2952.31|2944.61|2952.3|2944.6|2
1647690080000|2022-03-19 11:41:20|2952.28|2944.58|2952.21|2944.51|2952.32|2944.62|2952.02|2944.32|13
1647690090000|2022-03-19 11:41:30|2952.17|2944.47|2950.45|2942.75|2952.17|2944.47|2950.12|2942.42|30
1647690100000|2022-03-19 11:41:40|2950.46|2942.76|2950.9|2943.2|2950.91|2943.21|2950.41|2942.71|25
1647690110000|2022-03-19 11:41:50|2950.79|2943.09|2950.65|2942.95|2950.83|2943.13|2950.57|2942.87|19
1647690120000|2022-03-19 11:42:00|2950.61|2942.91|2950.46|2942.76|2950.66|2942.96|2950.32|2942.62|25
1647690130000|2022-03-19 11:42:10|2950.47|2942.77|2950.51|2942.81|2950.59|2942.89|2950.39|2942.69|23
1647690140000|2022-03-19 11:42:20|2950.61|2942.91|2950.08|2942.38|2950.64|2942.94|2950.01|2942.31|34
1647690150000|2022-03-19 11:42:30|2950.07|2942.37|2950.06|2942.36|2950.14|2942.44|2949.98|2942.28|26
1647690160000|2022-03-19 11:42:40|2950.04|2942.34|2950.01|2942.31|2950.08|2942.38|2949.99|2942.29|21
1647690170000|2022-03-19 11:42:50|2950.02|2942.32|2950.21|2942.51|2950.24|2942.54|2949.99|2942.29|21
1647690180000|2022-03-19 11:43:00|2950.2|2942.5|2950.19|2942.49|2950.23|2942.53|2950.09|2942.39|16
1647690190000|2022-03-19 11:43:10|2950.24|2942.54|2950.19|2942.49|2950.25|2942.55|2950.15|2942.45|20
1647690200000|2022-03-19 11:43:20|2950.2|2942.5|2949.84|2942.14|2950.24|2942.54|2949.59|2941.89|29
1647690210000|2022-03-19 11:43:30|2949.86|2942.16|2950.15|2942.45|2950.19|2942.49|2949.83|2942.13|23
1647690220000|2022-03-19 11:43:40|2950.11|2942.41|2950.28|2942.58|2950.28|2942.58|2950.07|2942.37|29
1647690230000|2022-03-19 11:43:50|2950.27|2942.57|2950.25|2942.55|2950.27|2942.57|2950.25|2942.55|2
1647690240000|2022-03-19 11:44:00|2950.2|2942.5|2950.58|2942.88|2950.58|2942.88|2950.2|2942.5|13
1647690250000|2022-03-19 11:44:10|2950.5|2942.8|2950.6|2942.9|2950.6|2942.9|2950.5|2942.8|23
1647690260000|2022-03-19 11:44:20|2950.59|2942.89|2950.58|2942.88|2950.63|2942.93|2950.55|2942.85|22
1647690270000|2022-03-19 11:44:30|2950.56|2942.86|2950.59|2942.89|2950.66|2942.96|2950.55|2942.85|18
1647690280000|2022-03-19 11:44:40|2950.64|2942.94|2950.56|2942.86|2950.64|2942.94|2950.55|2942.85|13
1647690290000|2022-03-19 11:44:50|2950.62|2942.92|2950.45|2942.75|2950.62|2942.92|2950.45|2942.75|18
1647690300000|2022-03-19 11:45:00|2950.71|2943.01|2950.41|2942.71|2950.76|2943.06|2950.22|2942.52|24
1647690310000|2022-03-19 11:45:10|2950.44|2942.74|2950.45|2942.75|2950.51|2942.81|2950.38|2942.68|27
1647690320000|2022-03-19 11:45:20|2950.49|2942.79|2950.48|2942.78|2950.5|2942.8|2950.48|2942.78|3
1647690330000|2022-03-19 11:45:30|2950.5|2942.8|2950.51|2942.81|2950.51|2942.81|2950.48|2942.78|8
1647690340000|2022-03-19 11:45:40|2950.52|2942.82|2950.08|2942.38|2950.52|2942.82|2950.08|2942.38|27
1647690350000|2022-03-19 11:45:50|2950.11|2942.41|2950.15|2942.45|2950.28|2942.58|2950.08|2942.38|24
1647690360000|2022-03-19 11:46:00|2950.18|2942.48|2949.62|2941.92|2950.26|2942.56|2949.62|2941.92|27
1647690370000|2022-03-19 11:46:10|2949.63|2941.93|2948.54|2940.84|2949.67|2941.97|2948.5|2940.8|31
1647690380000|2022-03-19 11:46:20|2948.68|2940.98|2948.2|2940.5|2948.68|2940.98|2948.14|2940.44|27
1647690390000|2022-03-19 11:46:30|2948.19|2940.49|2948.33|2940.63|2948.61|2940.91|2948.11|2940.41|18
1647690400000|2022-03-19 11:46:40|2948.34|2940.64|2948.66|2940.96|2948.73|2941.03|2948.29|2940.59|16
1647690410000|2022-03-19 11:46:50|2948.67|2940.97|2948.62|2940.92|2948.72|2941.02|2948.55|2940.85|23
1647690420000|2022-03-19 11:47:00|2948.63|2940.93|2948.56|2940.86|2948.83|2941.13|2948.56|2940.86|27
1647690430000|2022-03-19 11:47:10|2948.58|2940.88|2948.76|2941.06|2948.8|2941.1|2948.3|2940.6|30
1647690440000|2022-03-19 11:47:20|2948.78|2941.08|2948.06|2940.36|2948.8|2941.1|2948.06|2940.36|31
1647690450000|2022-03-19 11:47:30|2948.04|2940.34|2947.7|2940|2948.04|2940.34|2947.64|2939.94|21
1647690460000|2022-03-19 11:47:40|2947.69|2939.99|2947.85|2940.15|2948.03|2940.33|2947.6|2939.9|26
1647690470000|2022-03-19 11:47:50|2947.89|2940.19|2947.4|2939.7|2948.01|2940.31|2947.4|2939.7|28
1647690480000|2022-03-19 11:48:00|2947.41|2939.71|2947.5|2939.8|2947.6|2939.9|2947.39|2939.69|23
1647690490000|2022-03-19 11:48:10|2947.59|2939.89|2948.03|2940.33|2948.29|2940.59|2947.52|2939.82|23
1647690500000|2022-03-19 11:48:20|2948.09|2940.39|2948.51|2940.81|2948.6|2940.9|2947.94|2940.24|28
1647690510000|2022-03-19 11:48:30|2948.31|2940.61|2948.21|2940.51|2948.43|2940.73|2948.18|2940.48|27
1647690520000|2022-03-19 11:48:40|2948.19|2940.49|2948.57|2940.87|2948.61|2940.91|2948.19|2940.49|29
1647690530000|2022-03-19 11:48:50|2948.55|2940.85|2948.34|2940.64|2948.56|2940.86|2948.22|2940.52|19
1647690540000|2022-03-19 11:49:00|2948.33|2940.63|2948.18|2940.48|2948.5|2940.8|2948.02|2940.32|26
1647690550000|2022-03-19 11:49:10|2948.17|2940.47|2948|2940.3|2948.24|2940.54|2947.91|2940.21|26
1647690560000|2022-03-19 11:49:20|2948.01|2940.31|2947.61|2939.91|2948.21|2940.51|2947.56|2939.86|26
1647690570000|2022-03-19 11:49:30|2947.83|2940.13|2949.49|2941.79|2949.51|2941.81|2947.55|2939.85|33
1647690580000|2022-03-19 11:49:40|2949.54|2941.84|2949.71|2942.01|2950.38|2942.68|2949.48|2941.78|15
1647690590000|2022-03-19 11:49:50|2949.7|2942|2949.77|2942.07|2949.81|2942.11|2949.7|2942|7
1647690600000|2022-03-19 11:50:00|2949.76|2942.06|2949.49|2941.79|2949.77|2942.07|2949.47|2941.77|15
1647690610000|2022-03-19 11:50:10|2949.58|2941.88|2949.75|2942.05|2949.81|2942.11|2949.52|2941.82|16
1647690620000|2022-03-19 11:50:20|2949.74|2942.04|2949.76|2942.06|2949.88|2942.18|2949.57|2941.87|15
1647690630000|2022-03-19 11:50:30|2949.78|2942.08|2949.67|2941.97|2949.89|2942.19|2949.39|2941.69|21
1647690640000|2022-03-19 11:50:40|2949.66|2941.96|2949.87|2942.17|2949.91|2942.21|2949.63|2941.93|14
1647690650000|2022-03-19 11:50:50|2950.06|2942.36|2949.78|2942.08|2950.07|2942.37|2949.68|2941.98|20
1647690660000|2022-03-19 11:51:00|2949.77|2942.07|2949.66|2941.96|2949.77|2942.07|2949.36|2941.66|16
1647690670000|2022-03-19 11:51:10|2949.65|2941.95|2949.42|2941.72|2949.65|2941.95|2949.42|2941.72|6
1647690680000|2022-03-19 11:51:20|2949.43|2941.73|2949.42|2941.72|2950.01|2942.31|2949.42|2941.72|27
1647690690000|2022-03-19 11:51:30|2949.41|2941.71|2949.22|2941.52|2949.6|2941.9|2949.15|2941.45|21
1647690700000|2022-03-19 11:51:40|2949.29|2941.59|2948.86|2941.16|2949.29|2941.59|2948.75|2941.05|30
1647690710000|2022-03-19 11:51:50|2948.78|2941.08|2948.77|2941.07|2948.78|2941.08|2948.39|2940.69|27
1647690720000|2022-03-19 11:52:00|2948.79|2941.09|2948.29|2940.59|2948.79|2941.09|2948.13|2940.43|26
1647690730000|2022-03-19 11:52:10|2948.28|2940.58|2947.71|2940.01|2948.35|2940.65|2947.71|2940.01|20
1647690740000|2022-03-19 11:52:20|2947.8|2940.1|2947.72|2940.02|2947.8|2940.1|2947.62|2939.92|21
1647690750000|2022-03-19 11:52:30|2947.67|2939.97|2948.07|2940.37|2948.07|2940.37|2947.67|2939.97|24
1647690760000|2022-03-19 11:52:40|2948.15|2940.45|2948.05|2940.35|2948.23|2940.53|2947.97|2940.27|10
1647690770000|2022-03-19 11:52:50|2947.93|2940.23|2948|2940.3|2948.78|2941.08|2947.91|2940.21|27
1647690780000|2022-03-19 11:53:00|2947.97|2940.27|2948.49|2940.79|2948.53|2940.83|2947.95|2940.25|25
1647690790000|2022-03-19 11:53:10|2948.5|2940.8|2948.04|2940.34|2948.51|2940.81|2948.02|2940.32|22
1647690800000|2022-03-19 11:53:20|2948.05|2940.35|2948.04|2940.34|2948.09|2940.39|2947.86|2940.16|30
1647690810000|2022-03-19 11:53:30|2947.84|2940.14|2946.93|2939.23|2948.06|2940.36|2946.71|2939.01|34
1647690820000|2022-03-19 11:53:40|2946.88|2939.18|2947.47|2939.77|2947.69|2939.99|2946.88|2939.18|32
1647690830000|2022-03-19 11:53:50|2947.42|2939.72|2947.66|2939.96|2947.66|2939.96|2947.42|2939.72|17
1647690840000|2022-03-19 11:54:00|2947.64|2939.94|2947.56|2939.86|2947.66|2939.96|2947.55|2939.85|29
1647690850000|2022-03-19 11:54:10|2947.58|2939.88|2947.53|2939.83|2947.62|2939.92|2947.48|2939.78|15
1647690860000|2022-03-19 11:54:20|2947.47|2939.77|2947.59|2939.89|2947.59|2939.89|2947.39|2939.69|21
1647690870000|2022-03-19 11:54:30|2947.58|2939.88|2947.4|2939.7|2947.58|2939.88|2947.16|2939.46|20
1647690880000|2022-03-19 11:54:40|2947.32|2939.62|2948.37|2940.67|2948.37|2940.67|2947.29|2939.59|28
1647690890000|2022-03-19 11:54:50|2948.59|2940.89|2948.76|2941.06|2948.94|2941.24|2948.37|2940.67|26
1647690900000|2022-03-19 11:55:00|2948.75|2941.05|2948|2940.3|2948.81|2941.11|2948|2940.3|31
1647690910000|2022-03-19 11:55:10|2948.06|2940.36|2948.12|2940.42|2948.21|2940.51|2948.06|2940.36|30
1647690920000|2022-03-19 11:55:20|2948.13|2940.43|2948.05|2940.35|2948.16|2940.46|2947.95|2940.25|27
1647690930000|2022-03-19 11:55:30|2948.1|2940.4|2948.03|2940.33|2948.1|2940.4|2948.03|2940.33|13
1647690940000|2022-03-19 11:55:40|2948.05|2940.35|2948.03|2940.33|2948.08|2940.38|2947.99|2940.29|24
1647690950000|2022-03-19 11:55:50|2948.02|2940.32|2948.01|2940.31|2948.02|2940.32|2947.95|2940.25|23
1647690960000|2022-03-19 11:56:00|2948.04|2940.34|2948.06|2940.36|2948.06|2940.36|2948.01|2940.31|7
1647690970000|2022-03-19 11:56:10|2948.01|2940.31|2948.04|2940.34|2948.08|2940.38|2948|2940.3|16
1647690980000|2022-03-19 11:56:20|2948.11|2940.41|2947.97|2940.27|2948.11|2940.41|2947.97|2940.27|19
1647690990000|2022-03-19 11:56:30|2947.98|2940.28|2948.27|2940.57|2948.31|2940.61|2947.97|2940.27|11
1647691000000|2022-03-19 11:56:40|2948.24|2940.54|2947.99|2940.29|2948.3|2940.6|2947.92|2940.22|16
1647691010000|2022-03-19 11:56:50|2948.06|2940.36|2948.1|2940.4|2948.1|2940.4|2948.06|2940.36|7
1647691020000|2022-03-19 11:57:00|2948.16|2940.46|2948.02|2940.32|2948.16|2940.46|2948.02|2940.32|27
1647691030000|2022-03-19 11:57:10|2948.04|2940.34|2947.98|2940.28|2948.04|2940.34|2947.98|2940.28|25
1647691040000|2022-03-19 11:57:20|2948|2940.3|2948.23|2940.53|2948.24|2940.54|2947.95|2940.25|24
1647691050000|2022-03-19 11:57:30|2948.24|2940.54|2948.21|2940.51|2948.27|2940.57|2948.18|2940.48|20
1647691060000|2022-03-19 11:57:40|2948.2|2940.5|2947.94|2940.24|2948.23|2940.53|2947.94|2940.24|8
1647691070000|2022-03-19 11:57:50|2947.95|2940.25|2947.94|2940.24|2948.03|2940.33|2947.81|2940.11|10
1647691080000|2022-03-19 11:58:00|2948.01|2940.31|2948.03|2940.33|2948.04|2940.34|2947.99|2940.29|10
1647691090000|2022-03-19 11:58:10|2948.83|2941.13|2948.74|2941.04|2948.83|2941.13|2948.72|2941.02|13
1647691100000|2022-03-19 11:58:20|2948|2940.3|2948.75|2941.05|2948.79|2941.09|2947.97|2940.27|19
1647691110000|2022-03-19 11:58:30|2948.71|2941.01|2949.08|2941.38|2949.08|2941.38|2948.71|2941.01|18
1647691120000|2022-03-19 11:58:40|2948.95|2941.25|2948.89|2941.19|2948.97|2941.27|2948.89|2941.19|5
1647691130000|2022-03-19 11:58:50|2948.9|2941.2|2948.92|2941.22|2948.92|2941.22|2948.9|2941.2|4
1647691140000|2022-03-19 11:59:00|2948.93|2941.23|2949.25|2941.55|2949.25|2941.55|2948.93|2941.23|18
1647691150000|2022-03-19 11:59:10|2949.19|2941.49|2949.79|2942.09|2949.79|2942.09|2949.19|2941.49|19
1647691160000|2022-03-19 11:59:20|2949.82|2942.12|2949.9|2942.2|2949.9|2942.2|2949.82|2942.12|5
1647691170000|2022-03-19 11:59:30|2949.87|2942.17|2950.67|2942.97|2950.76|2943.06|2949.86|2942.16|21
1647691180000|2022-03-19 11:59:40|2950.69|2942.99|2950.81|2943.11|2950.83|2943.13|2950.69|2942.99|15
1647691190000|2022-03-19 11:59:50|2950.83|2943.13|2951.08|2943.38|2951.13|2943.43|2950.76|2943.06|25
1647691200000|2022-03-19 12:00:00|2951.07|2943.37|2949.19|2941.49|2951.09|2943.39|2949.19|2941.49|32
1647691210000|2022-03-19 12:00:10|2949.16|2941.46|2949.33|2941.63|2949.41|2941.71|2949.16|2941.46|26
1647691220000|2022-03-19 12:00:20|2949.3|2941.6|2949.33|2941.63|2949.43|2941.73|2949.28|2941.58|14
1647691230000|2022-03-19 12:00:30|2949.35|2941.65|2949.6|2941.9|2949.65|2941.95|2949.27|2941.57|22
1647691240000|2022-03-19 12:00:40|2949.57|2941.87|2949.4|2941.7|2949.57|2941.87|2949.33|2941.63|22
1647691250000|2022-03-19 12:00:50|2949.41|2941.71|2949.46|2941.76|2949.49|2941.79|2949.37|2941.67|25
1647691260000|2022-03-19 12:01:00|2949.37|2941.67|2949.4|2941.7|2949.47|2941.77|2949.26|2941.56|33
1647691270000|2022-03-19 12:01:10|2949.42|2941.72|2949.05|2941.35|2949.42|2941.72|2949.05|2941.35|22
1647691280000|2022-03-19 12:01:20|2949.04|2941.34|2949.14|2941.44|2949.16|2941.46|2949.04|2941.34|15
1647691290000|2022-03-19 12:01:30|2949.13|2941.43|2947.98|2940.28|2949.19|2941.49|2947.85|2940.15|26
1647691300000|2022-03-19 12:01:40|2947.95|2940.25|2947.91|2940.21|2948.06|2940.36|2947.82|2940.12|33
1647691310000|2022-03-19 12:01:50|2947.93|2940.23|2948.59|2940.89|2948.62|2940.92|2947.93|2940.23|18
1647691320000|2022-03-19 12:02:00|2948.6|2940.9|2948.32|2940.62|2948.66|2940.96|2948.32|2940.62|25
1647691330000|2022-03-19 12:02:10|2948.39|2940.69|2948.04|2940.34|2948.39|2940.69|2947.98|2940.28|27
1647691340000|2022-03-19 12:02:20|2948.03|2940.33|2948.13|2940.43|2948.16|2940.46|2947.97|2940.27|25
1647691350000|2022-03-19 12:02:30|2948.12|2940.42|2948.22|2940.52|2948.22|2940.52|2948.12|2940.42|7
1647691360000|2022-03-19 12:02:40|2948.23|2940.53|2948.29|2940.59|2948.29|2940.59|2948.18|2940.48|17
1647691370000|2022-03-19 12:02:50|2948.22|2940.52|2948.7|2941|2948.93|2941.23|2948.22|2940.52|24
1647691380000|2022-03-19 12:03:00|2948.68|2940.98|2949.2|2941.5|2949.28|2941.58|2948.68|2940.98|17
1647691390000|2022-03-19 12:03:10|2949.13|2941.43|2949.53|2941.83|2949.53|2941.83|2949.11|2941.41|16
1647691400000|2022-03-19 12:03:20|2949.52|2941.82|2949.8|2942.1|2949.8|2942.1|2949.49|2941.79|24
1647691410000|2022-03-19 12:03:30|2949.71|2942.01|2949.83|2942.13|2949.84|2942.14|2949.71|2942.01|10
1647691420000|2022-03-19 12:03:40|2949.75|2942.05|2949.78|2942.08|2949.95|2942.25|2949.71|2942.01|15
1647691430000|2022-03-19 12:03:50|2949.77|2942.07|2950.01|2942.31|2950.01|2942.31|2949.77|2942.07|22
1647691440000|2022-03-19 12:04:00|2950.03|2942.33|2950.08|2942.38|2950.08|2942.38|2949.9|2942.2|30
1647691450000|2022-03-19 12:04:10|2949.91|2942.21|2950.16|2942.46|2950.19|2942.49|2949.91|2942.21|16
1647691460000|2022-03-19 12:04:20|2950.19|2942.49|2950.06|2942.36|2950.19|2942.49|2949.88|2942.18|23
1647691470000|2022-03-19 12:04:30|2950.13|2942.43|2950.18|2942.48|2950.18|2942.48|2949.89|2942.19|21
1647691480000|2022-03-19 12:04:40|2950.16|2942.46|2950.45|2942.75|2950.52|2942.82|2950.09|2942.39|23
1647691490000|2022-03-19 12:04:50|2950.46|2942.76|2949.94|2942.24|2950.48|2942.78|2949.89|2942.19|28
1647691500000|2022-03-19 12:05:00|2950.1|2942.4|2950.1|2942.4|2950.15|2942.45|2949.94|2942.24|28
1647691510000|2022-03-19 12:05:10|2950.11|2942.41|2949.92|2942.22|2950.13|2942.43|2949.92|2942.22|14
1647691520000|2022-03-19 12:05:20|2949.96|2942.26|2949.08|2941.38|2949.96|2942.26|2948.89|2941.19|20
1647691530000|2022-03-19 12:05:30|2949.06|2941.36|2948.98|2941.28|2949.06|2941.36|2948.97|2941.27|25
1647691540000|2022-03-19 12:05:40|2948.76|2941.06|2948.59|2940.89|2948.87|2941.17|2948.51|2940.81|33
1647691550000|2022-03-19 12:05:50|2948.67|2940.97|2948.2|2940.5|2948.67|2940.97|2948.17|2940.47|20
1647691560000|2022-03-19 12:06:00|2948.31|2940.61|2948.57|2940.87|2948.59|2940.89|2948.31|2940.61|31
1647691570000|2022-03-19 12:06:10|2948.56|2940.86|2948.21|2940.51|2948.59|2940.89|2948.21|2940.51|25
1647691580000|2022-03-19 12:06:20|2948.2|2940.5|2948.2|2940.5|2948.38|2940.68|2947.75|2940.05|22
1647691590000|2022-03-19 12:06:30|2948.24|2940.54|2948.24|2940.54|2948.3|2940.6|2948.2|2940.5|21
1647691600000|2022-03-19 12:06:40|2948.25|2940.55|2948.18|2940.48|2948.26|2940.56|2948.14|2940.44|19
1647691610000|2022-03-19 12:06:50|2948.17|2940.47|2948.12|2940.42|2948.21|2940.51|2948.11|2940.41|24
1647691620000|2022-03-19 12:07:00|2948.13|2940.43|2948.17|2940.47|2948.34|2940.64|2948.05|2940.35|11
1647691630000|2022-03-19 12:07:10|2948.11|2940.41|2948.13|2940.43|2948.18|2940.48|2948.08|2940.38|22
1647691640000|2022-03-19 12:07:20|2948.09|2940.39|2948.31|2940.61|2948.34|2940.64|2948.09|2940.39|13
1647691650000|2022-03-19 12:07:30|2948.3|2940.6|2948.29|2940.59|2948.31|2940.61|2948.09|2940.39|10
1647691660000|2022-03-19 12:07:40|2948.28|2940.58|2948.3|2940.6|2948.59|2940.89|2948.28|2940.58|19
1647691670000|2022-03-19 12:07:50|2948.68|2940.98|2948.66|2940.96|2948.77|2941.07|2948.42|2940.72|17
1647691680000|2022-03-19 12:08:00|2948.65|2940.95|2948.35|2940.65|2948.78|2941.08|2948.32|2940.62|23
1647691690000|2022-03-19 12:08:10|2948.42|2940.72|2948.45|2940.75|2948.68|2940.98|2948.42|2940.72|24
1647691700000|2022-03-19 12:08:20|2948.44|2940.74|2948.02|2940.32|2948.63|2940.93|2948.02|2940.32|30
1647691710000|2022-03-19 12:08:30|2948.01|2940.31|2947.92|2940.22|2948.1|2940.4|2947.68|2939.98|27
1647691720000|2022-03-19 12:08:40|2947.98|2940.28|2947.84|2940.14|2947.98|2940.28|2947.81|2940.11|28
1647691730000|2022-03-19 12:08:50|2947.82|2940.12|2947.69|2939.99|2947.91|2940.21|2947.69|2939.99|12
1647691740000|2022-03-19 12:09:00|2947.64|2939.94|2947.9|2940.2|2947.93|2940.23|2947.64|2939.94|16
1647691750000|2022-03-19 12:09:10|2947.89|2940.19|2947.92|2940.22|2947.98|2940.28|2947.82|2940.12|19
1647691760000|2022-03-19 12:09:20|2947.93|2940.23|2947.61|2939.91|2947.97|2940.27|2947.58|2939.88|12
1647691770000|2022-03-19 12:09:30|2947.62|2939.92|2948.4|2940.7|2948.4|2940.7|2947.55|2939.85|25
1647691780000|2022-03-19 12:09:40|2948.43|2940.73|2948.7|2941|2948.71|2941.01|2948.34|2940.64|23
1647691790000|2022-03-19 12:09:50|2948.69|2940.99|2948.85|2941.15|2948.85|2941.15|2948.65|2940.95|25
1647691800000|2022-03-19 12:10:00|2948.86|2941.16|2948.76|2941.06|2948.86|2941.16|2948.69|2940.99|19
1647691810000|2022-03-19 12:10:10|2948.74|2941.04|2948.76|2941.06|2948.78|2941.08|2948.68|2940.98|26
1647691820000|2022-03-19 12:10:20|2948.78|2941.08|2948.73|2941.03|2948.79|2941.09|2948.71|2941.01|30
1647691830000|2022-03-19 12:10:30|2948.74|2941.04|2948.77|2941.07|2948.79|2941.09|2948.7|2941|30
1647691840000|2022-03-19 12:10:40|2948.76|2941.06|2948.94|2941.24|2948.94|2941.24|2948.74|2941.04|20
1647691850000|2022-03-19 12:10:50|2948.92|2941.22|2949.41|2941.71|2949.42|2941.72|2948.86|2941.16|21
1647691860000|2022-03-19 12:11:00|2949.42|2941.72|2949.17|2941.47|2949.43|2941.73|2949.17|2941.47|24
1647691870000|2022-03-19 12:11:10|2949.22|2941.52|2949.2|2941.5|2949.23|2941.53|2949.17|2941.47|20
1647691880000|2022-03-19 12:11:20|2949.09|2941.39|2949.29|2941.59|2949.29|2941.59|2949.04|2941.34|24
1647691890000|2022-03-19 12:11:30|2949.31|2941.61|2949.26|2941.56|2949.34|2941.64|2949.26|2941.56|18
1647691900000|2022-03-19 12:11:40|2949.27|2941.57|2949.27|2941.57|2949.34|2941.64|2949.26|2941.56|12
1647691910000|2022-03-19 12:11:50|2949.31|2941.61|2949.37|2941.67|2949.37|2941.67|2949.25|2941.55|18
1647691920000|2022-03-19 12:12:00|2949.49|2941.79|2948.92|2941.22|2949.49|2941.79|2948.86|2941.16|14
1647691930000|2022-03-19 12:12:10|2949.1|2941.4|2948.95|2941.25|2949.11|2941.41|2948.82|2941.12|31
1647691940000|2022-03-19 12:12:20|2949.1|2941.4|2949.24|2941.54|2949.24|2941.54|2948.85|2941.15|34
1647691950000|2022-03-19 12:12:30|2949.23|2941.53|2949.12|2941.42|2949.42|2941.72|2949.09|2941.39|23
1647691960000|2022-03-19 12:12:40|2949.28|2941.58|2949.54|2941.84|2949.54|2941.84|2949.23|2941.53|24
1647691970000|2022-03-19 12:12:50|2949.52|2941.82|2949.99|2942.29|2950.02|2942.32|2949.52|2941.82|31
1647691980000|2022-03-19 12:13:00|2949.97|2942.27|2949.81|2942.11|2950.06|2942.36|2949.78|2942.08|22
1647691990000|2022-03-19 12:13:10|2949.77|2942.07|2949.78|2942.08|2949.8|2942.1|2949.64|2941.94|18
1647692000000|2022-03-19 12:13:20|2949.8|2942.1|2949.88|2942.18|2950.01|2942.31|2949.8|2942.1|20
1647692010000|2022-03-19 12:13:30|2949.87|2942.17|2949.88|2942.18|2949.93|2942.23|2949.83|2942.13|20
1647692020000|2022-03-19 12:13:40|2949.9|2942.2|2949.86|2942.16|2949.98|2942.28|2949.81|2942.11|23
1647692030000|2022-03-19 12:13:50|2949.83|2942.13|2950.07|2942.37|2950.07|2942.37|2949.83|2942.13|8
1647692040000|2022-03-19 12:14:00|2949.9|2942.2|2949.94|2942.24|2949.96|2942.26|2949.89|2942.19|18
1647692050000|2022-03-19 12:14:10|2949.97|2942.27|2949.98|2942.28|2950.02|2942.32|2949.96|2942.26|17
1647692060000|2022-03-19 12:14:20|2949.97|2942.27|2949.83|2942.13|2950.03|2942.33|2949.73|2942.03|23
1647692070000|2022-03-19 12:14:30|2949.69|2941.99|2949.81|2942.11|2949.83|2942.13|2949.69|2941.99|22
1647692080000|2022-03-19 12:14:40|2949.77|2942.07|2949.79|2942.09|2950.06|2942.36|2949.61|2941.91|23
1647692090000|2022-03-19 12:14:50|2949.8|2942.1|2949.61|2941.91|2949.81|2942.11|2949.59|2941.89|17
1647692100000|2022-03-19 12:15:00|2949.65|2941.95|2949.59|2941.89|2949.71|2942.01|2949.47|2941.77|25
1647692110000|2022-03-19 12:15:10|2949.6|2941.9|2949.34|2941.64|2949.6|2941.9|2949.34|2941.64|22
1647692120000|2022-03-19 12:15:20|2949.33|2941.63|2949.26|2941.56|2949.34|2941.64|2949.21|2941.51|23
1647692130000|2022-03-19 12:15:30|2949.24|2941.54|2949.05|2941.35|2949.24|2941.54|2948.88|2941.18|25
1647692140000|2022-03-19 12:15:40|2949.04|2941.34|2948.55|2940.85|2949.16|2941.46|2948.54|2940.84|22
1647692150000|2022-03-19 12:15:50|2948.58|2940.88|2947.96|2940.26|2948.8|2941.1|2947.61|2939.91|27
1647692160000|2022-03-19 12:16:00|2947.95|2940.25|2948.19|2940.49|2948.2|2940.5|2947.8|2940.1|25
1647692170000|2022-03-19 12:16:10|2948.2|2940.5|2948.02|2940.32|2948.2|2940.5|2947.99|2940.29|22
1647692180000|2022-03-19 12:16:20|2948|2940.3|2947.94|2940.24|2948.05|2940.35|2947.92|2940.22|19
1647692190000|2022-03-19 12:16:30|2947.93|2940.23|2948.22|2940.52|2948.22|2940.52|2947.85|2940.15|21
1647692200000|2022-03-19 12:16:40|2947.98|2940.28|2948.44|2940.74|2948.81|2941.11|2947.97|2940.27|22
1647692210000|2022-03-19 12:16:50|2948.39|2940.69|2948.36|2940.66|2948.39|2940.69|2948.28|2940.58|6
1647692220000|2022-03-19 12:17:00|2948.4|2940.7|2948.47|2940.77|2948.69|2940.99|2948.4|2940.7|8
1647692230000|2022-03-19 12:17:10|2948.53|2940.83|2948.52|2940.82|2948.53|2940.83|2948.49|2940.79|6
1647692240000|2022-03-19 12:17:20|2948.5|2940.8|2948.47|2940.77|2948.84|2941.14|2948.47|2940.77|15
1647692250000|2022-03-19 12:17:30|2948.6|2940.9|2949.08|2941.38|2949.27|2941.57|2948.46|2940.76|26
1647692260000|2022-03-19 12:17:40|2949.16|2941.46|2949.25|2941.55|2949.41|2941.71|2949.09|2941.39|16
1647692270000|2022-03-19 12:17:50|2949.32|2941.62|2949.9|2942.2|2949.94|2942.24|2949.25|2941.55|23
1647692280000|2022-03-19 12:18:00|2949.95|2942.25|2949.86|2942.16|2950.68|2942.98|2949.86|2942.16|22
1647692290000|2022-03-19 12:18:10|2949.85|2942.15|2949.98|2942.28|2950.06|2942.36|2949.84|2942.14|27
1647692300000|2022-03-19 12:18:20|2949.92|2942.22|2950.09|2942.39|2950.09|2942.39|2949.89|2942.19|29
1647692310000|2022-03-19 12:18:30|2950|2942.3|2950.26|2942.56|2950.29|2942.59|2949.99|2942.29|15
1647692320000|2022-03-19 12:18:40|2950.37|2942.67|2950.87|2943.17|2950.87|2943.17|2950.37|2942.67|17
1647692330000|2022-03-19 12:18:50|2950.83|2943.13|2950.36|2942.66|2951.24|2943.54|2950.16|2942.46|31
1647692340000|2022-03-19 12:19:00|2950.4|2942.7|2950.84|2943.14|2950.9|2943.2|2950.33|2942.63|28
1647692350000|2022-03-19 12:19:10|2950.86|2943.16|2950.71|2943.01|2950.92|2943.22|2950.71|2943.01|24
1647692360000|2022-03-19 12:19:20|2950.68|2942.98|2951.09|2943.39|2951.09|2943.39|2950.68|2942.98|19
1647692370000|2022-03-19 12:19:30|2951.05|2943.35|2951.09|2943.39|2951.1|2943.4|2951|2943.3|23
1647692380000|2022-03-19 12:19:40|2950.99|2943.29|2951.13|2943.43|2951.17|2943.47|2950.99|2943.29|17
1647692390000|2022-03-19 12:19:50|2951.17|2943.47|2951.22|2943.52|2951.23|2943.53|2951.13|2943.43|5
1647692400000|2022-03-19 12:20:00|2951.21|2943.51|2950.79|2943.09|2951.38|2943.68|2950.78|2943.08|18
1647692410000|2022-03-19 12:20:10|2950.94|2943.24|2951.19|2943.49|2951.19|2943.49|2950.92|2943.22|34
1647692420000|2022-03-19 12:20:20|2951.14|2943.44|2951.32|2943.62|2951.32|2943.62|2951.11|2943.41|19
1647692430000|2022-03-19 12:20:30|2951.28|2943.58|2950.75|2943.05|2951.39|2943.69|2950.62|2942.92|29
1647692440000|2022-03-19 12:20:40|2950.74|2943.04|2950.67|2942.97|2950.88|2943.18|2950.66|2942.96|18
1647692450000|2022-03-19 12:20:50|2950.73|2943.03|2950.68|2942.98|2950.76|2943.06|2950.5|2942.8|31
1647692460000|2022-03-19 12:21:00|2950.69|2942.99|2950.69|2942.99|2950.74|2943.04|2950.5|2942.8|18
1647692470000|2022-03-19 12:21:10|2950.68|2942.98|2951.09|2943.39|2951.11|2943.41|2950.68|2942.98|17
1647692480000|2022-03-19 12:21:20|2951.17|2943.47|2951.24|2943.54|2951.25|2943.55|2951.03|2943.33|18
1647692490000|2022-03-19 12:21:30|2951.2|2943.5|2950.65|2942.95|2951.25|2943.55|2950.63|2942.93|27
1647692500000|2022-03-19 12:21:40|2950.64|2942.94|2950.88|2943.18|2950.9|2943.2|2950.58|2942.88|22
1647692510000|2022-03-19 12:21:50|2950.89|2943.19|2950.94|2943.24|2950.94|2943.24|2950.78|2943.08|14
1647692520000|2022-03-19 12:22:00|2950.89|2943.19|2952.38|2944.68|2952.38|2944.68|2950.83|2943.13|26
1647692530000|2022-03-19 12:22:10|2952.37|2944.67|2951.95|2944.25|2952.61|2944.91|2951.82|2944.12|20
1647692540000|2022-03-19 12:22:20|2951.96|2944.26|2952.26|2944.56|2952.31|2944.61|2951.92|2944.22|12
1647692550000|2022-03-19 12:22:30|2952.25|2944.55|2951.13|2943.43|2952.3|2944.6|2951.13|2943.43|21
1647692560000|2022-03-19 12:22:40|2951.16|2943.46|2951.37|2943.67|2951.37|2943.67|2951.15|2943.45|29
1647692570000|2022-03-19 12:22:50|2951.4|2943.7|2951.56|2943.86|2951.56|2943.86|2951.34|2943.64|26
1647692580000|2022-03-19 12:23:00|2951.57|2943.87|2952.29|2944.59|2952.33|2944.63|2951.37|2943.67|24
1647692590000|2022-03-19 12:23:10|2952.32|2944.62|2952.28|2944.58|2952.36|2944.66|2952.27|2944.57|21
1647692600000|2022-03-19 12:23:20|2952.29|2944.59|2952.07|2944.37|2952.34|2944.64|2952.04|2944.34|27
1647692610000|2022-03-19 12:23:30|2952.06|2944.36|2952.03|2944.33|2952.07|2944.37|2951.95|2944.25|14
1647692620000|2022-03-19 12:23:40|2952.02|2944.32|2952.8|2945.1|2952.85|2945.15|2952|2944.3|18
1647692630000|2022-03-19 12:23:50|2952.79|2945.09|2952.69|2944.99|2952.79|2945.09|2952.68|2944.98|8
1647692640000|2022-03-19 12:24:00|2952.68|2944.98|2952.68|2944.98|2952.69|2944.99|2952.59|2944.89|16
1647692650000|2022-03-19 12:24:10|2952.62|2944.92|2952.63|2944.93|2952.66|2944.96|2952.61|2944.91|12
1647692660000|2022-03-19 12:24:20|2952.64|2944.94|2952.9|2945.2|2952.9|2945.2|2952.63|2944.93|15
1647692670000|2022-03-19 12:24:30|2952.89|2945.19|2953.05|2945.35|2953.06|2945.36|2952.85|2945.15|21
1647692680000|2022-03-19 12:24:40|2953.23|2945.53|2953.19|2945.49|2953.28|2945.58|2953.15|2945.45|24
1647692690000|2022-03-19 12:24:50|2953.22|2945.52|2953.19|2945.49|2953.26|2945.56|2953.1|2945.4|24
1647692700000|2022-03-19 12:25:00|2953.21|2945.51|2952.66|2944.96|2953.21|2945.51|2952.62|2944.92|32
1647692710000|2022-03-19 12:25:10|2952.7|2945|2952.75|2945.05|2952.81|2945.11|2952.55|2944.85|22
1647692720000|2022-03-19 12:25:20|2952.83|2945.13|2953.15|2945.45|2953.16|2945.46|2952.74|2945.04|20
1647692730000|2022-03-19 12:25:30|2953.16|2945.46|2953.27|2945.57|2953.28|2945.58|2953.15|2945.45|27
1647692740000|2022-03-19 12:25:40|2953.14|2945.44|2953.68|2945.98|2953.87|2946.17|2953.14|2945.44|29
1647692750000|2022-03-19 12:25:50|2953.67|2945.97|2954.19|2946.49|2954.39|2946.69|2953.67|2945.97|25
1647692760000|2022-03-19 12:26:00|2954.18|2946.48|2953.87|2946.17|2954.23|2946.53|2953.56|2945.86|31
1647692770000|2022-03-19 12:26:10|2953.88|2946.18|2953.72|2946.02|2954.84|2947.14|2953.71|2946.01|17
1647692780000|2022-03-19 12:26:20|2953.75|2946.05|2953.77|2946.07|2953.84|2946.14|2953.58|2945.88|17
1647692790000|2022-03-19 12:26:30|2953.76|2946.06|2953.97|2946.27|2953.97|2946.27|2953.75|2946.05|9
1647692800000|2022-03-19 12:26:40|2953.99|2946.29|2953.94|2946.24|2954|2946.3|2953.91|2946.21|15
1647692810000|2022-03-19 12:26:50|2953.88|2946.18|2953.98|2946.28|2953.98|2946.28|2953.85|2946.15|26
1647692820000|2022-03-19 12:27:00|2953.95|2946.25|2954.04|2946.34|2954.09|2946.39|2953.89|2946.19|19
1647692830000|2022-03-19 12:27:10|2954.05|2946.35|2956.58|2948.88|2956.58|2948.88|2954.04|2946.34|35
1647692840000|2022-03-19 12:27:20|2956.84|2949.14|2958.3|2950.6|2958.56|2950.86|2956.84|2949.14|31
1647692850000|2022-03-19 12:27:30|2958.28|2950.58|2958.46|2950.76|2958.47|2950.77|2958.28|2950.58|26
1647692860000|2022-03-19 12:27:40|2958.45|2950.75|2957.62|2949.92|2958.46|2950.76|2957.5|2949.8|31
1647692870000|2022-03-19 12:27:50|2957.64|2949.94|2958.36|2950.66|2958.39|2950.69|2957.64|2949.94|33
1647692880000|2022-03-19 12:28:00|2958.38|2950.68|2958.61|2950.91|2958.61|2950.91|2958.36|2950.66|30
1647692890000|2022-03-19 12:28:10|2958.62|2950.92|2959.05|2951.35|2959.05|2951.35|2958.55|2950.85|36
1647692900000|2022-03-19 12:28:20|2959.04|2951.34|2959.19|2951.49|2959.22|2951.52|2959.04|2951.34|10
1647692910000|2022-03-19 12:28:30|2959.18|2951.48|2959.61|2951.91|2959.63|2951.93|2959.18|2951.48|25
1647692920000|2022-03-19 12:28:40|2959.57|2951.87|2960.46|2952.76|2960.61|2952.91|2959.57|2951.87|35
1647692930000|2022-03-19 12:28:50|2960.5|2952.8|2961.64|2953.94|2961.64|2953.94|2960.5|2952.8|26
1647692940000|2022-03-19 12:29:00|2961.67|2953.97|2960.63|2952.93|2961.67|2953.97|2960.55|2952.85|31
1647692950000|2022-03-19 12:29:10|2960.65|2952.95|2961.47|2953.77|2961.48|2953.78|2960.65|2952.95|27
1647692960000|2022-03-19 12:29:20|2961.51|2953.81|2963.78|2956.08|2963.78|2956.08|2961.47|2953.77|35
1647692970000|2022-03-19 12:29:30|2963.81|2956.11|2965.05|2957.35|2965.43|2957.73|2963.81|2956.11|34
1647692980000|2022-03-19 12:29:40|2964.91|2957.21|2966.73|2959.03|2967.11|2959.41|2964.38|2956.68|37
1647692990000|2022-03-19 12:29:50|2966.68|2958.98|2964.72|2957.02|2966.79|2959.09|2964.72|2957.02|38
1647693000000|2022-03-19 12:30:00|2964.52|2956.82|2964.6|2956.9|2965.66|2957.96|2964.23|2956.53|39
1647693010000|2022-03-19 12:30:10|2964.69|2956.99|2961.24|2953.54|2964.69|2956.99|2961.24|2953.54|36
1647693020000|2022-03-19 12:30:20|2961.22|2953.52|2961.37|2953.67|2961.56|2953.86|2961.08|2953.38|33
1647693030000|2022-03-19 12:30:30|2961.43|2953.73|2961.35|2953.65|2961.56|2953.86|2961.35|2953.65|21
1647693040000|2022-03-19 12:30:40|2961.37|2953.67|2960.77|2953.07|2961.4|2953.7|2960.27|2952.57|34
1647693050000|2022-03-19 12:30:50|2961.09|2953.39|2961.19|2953.49|2961.27|2953.57|2961.09|2953.39|20
1647693060000|2022-03-19 12:31:00|2961.17|2953.47|2961.96|2954.26|2961.96|2954.26|2961.13|2953.43|26
1647693070000|2022-03-19 12:31:10|2962|2954.3|2962.42|2954.72|2962.42|2954.72|2961.98|2954.28|32
1647693080000|2022-03-19 12:31:20|2962.46|2954.76|2963.25|2955.55|2963.3|2955.6|2962.39|2954.69|31
1647693090000|2022-03-19 12:31:30|2963.26|2955.56|2963.32|2955.62|2963.35|2955.65|2963.05|2955.35|26
1647693100000|2022-03-19 12:31:40|2963.3|2955.6|2962.63|2954.93|2963.4|2955.7|2962.63|2954.93|23
1647693110000|2022-03-19 12:31:50|2962.62|2954.92|2962.31|2954.61|2962.68|2954.98|2961.89|2954.19|27
1647693120000|2022-03-19 12:32:00|2962.42|2954.72|2962.61|2954.91|2962.82|2955.12|2962.42|2954.72|31
1647693130000|2022-03-19 12:32:10|2962.64|2954.94|2962.04|2954.34|2962.71|2955.01|2962.04|2954.34|28
1647693140000|2022-03-19 12:32:20|2961.98|2954.28|2962.04|2954.34|2962.04|2954.34|2961.97|2954.27|8
1647693150000|2022-03-19 12:32:30|2962.02|2954.32|2962.79|2955.09|2962.79|2955.09|2961.93|2954.23|24
1647693160000|2022-03-19 12:32:40|2962.97|2955.27|2963.22|2955.52|2963.25|2955.55|2962.97|2955.27|27
1647693170000|2022-03-19 12:32:50|2963.2|2955.5|2963.32|2955.62|2963.32|2955.62|2963.18|2955.48|25
1647693180000|2022-03-19 12:33:00|2963.41|2955.71|2965.84|2958.14|2965.84|2958.14|2963.41|2955.71|32
1647693190000|2022-03-19 12:33:10|2965.57|2957.87|2966.49|2958.79|2966.58|2958.88|2965.57|2957.87|31
1647693200000|2022-03-19 12:33:20|2966.52|2958.82|2966.81|2959.11|2967.06|2959.36|2965.93|2958.23|30
1647693210000|2022-03-19 12:33:30|2966.8|2959.1|2966.64|2958.94|2967.02|2959.32|2966.51|2958.81|23
1647693220000|2022-03-19 12:33:40|2966.66|2958.96|2968.08|2960.38|2968.13|2960.43|2966.66|2958.96|26
1647693230000|2022-03-19 12:33:50|2968.09|2960.39|2968.38|2960.68|2968.5|2960.8|2968.03|2960.33|33
1647693240000|2022-03-19 12:34:00|2967.99|2960.29|2966.86|2959.16|2968.02|2960.32|2966.86|2959.16|38
1647693250000|2022-03-19 12:34:10|2966.88|2959.18|2965.46|2957.76|2966.88|2959.18|2965.42|2957.72|34
1647693260000|2022-03-19 12:34:20|2965.48|2957.78|2966.55|2958.85|2966.58|2958.88|2965.4|2957.7|37
1647693270000|2022-03-19 12:34:30|2966.54|2958.84|2966.74|2959.04|2966.76|2959.06|2966.49|2958.79|27
1647693280000|2022-03-19 12:34:40|2966.73|2959.03|2966.77|2959.07|2966.82|2959.12|2966.71|2959.01|24
1647693290000|2022-03-19 12:34:50|2966.71|2959.01|2966.45|2958.75|2966.72|2959.02|2966.18|2958.48|20
1647693300000|2022-03-19 12:35:00|2966.55|2958.85|2964.7|2957|2966.64|2958.94|2964.67|2956.97|37
1647693310000|2022-03-19 12:35:10|2964.75|2957.05|2964.94|2957.24|2965.15|2957.45|2964.75|2957.05|28
1647693320000|2022-03-19 12:35:20|2965.07|2957.37|2965.1|2957.4|2965.51|2957.81|2965.07|2957.37|29
1647693330000|2022-03-19 12:35:30|2965.01|2957.31|2964.3|2956.6|2965.01|2957.31|2964.27|2956.57|28
1647693340000|2022-03-19 12:35:40|2964.32|2956.62|2964.4|2956.7|2964.43|2956.73|2964.31|2956.61|22
1647693350000|2022-03-19 12:35:50|2964.39|2956.69|2963.64|2955.94|2964.4|2956.7|2963.63|2955.93|23
1647693360000|2022-03-19 12:36:00|2963.63|2955.93|2963.66|2955.96|2963.67|2955.97|2962.99|2955.29|30
1647693370000|2022-03-19 12:36:10|2963.67|2955.97|2964.86|2957.16|2964.96|2957.26|2963.67|2955.97|25
1647693380000|2022-03-19 12:36:20|2964.85|2957.15|2965.77|2958.07|2965.83|2958.13|2964.67|2956.97|28
1647693390000|2022-03-19 12:36:30|2965.78|2958.08|2966.05|2958.35|2966.09|2958.39|2965.7|2958|32
1647693400000|2022-03-19 12:36:40|2966.09|2958.39|2966.29|2958.59|2966.36|2958.66|2966.04|2958.34|29
1647693410000|2022-03-19 12:36:50|2966.3|2958.6|2966.53|2958.83|2966.55|2958.85|2966.3|2958.6|23
1647693420000|2022-03-19 12:37:00|2966.48|2958.78|2965.66|2957.96|2966.52|2958.82|2965.66|2957.96|31
1647693430000|2022-03-19 12:37:10|2965.46|2957.76|2965.36|2957.66|2965.46|2957.76|2965.3|2957.6|20
1647693440000|2022-03-19 12:37:20|2965.41|2957.71|2965.44|2957.74|2965.47|2957.77|2965.35|2957.65|28
1647693450000|2022-03-19 12:37:30|2965.51|2957.81|2965.74|2958.04|2965.98|2958.28|2965.42|2957.72|29
1647693460000|2022-03-19 12:37:40|2965.73|2958.03|2965.59|2957.89|2965.73|2958.03|2965.56|2957.86|28
1647693470000|2022-03-19 12:37:50|2965.58|2957.88|2964.72|2957.02|2965.58|2957.88|2964.72|2957.02|25
1647693480000|2022-03-19 12:38:00|2964.73|2957.03|2964.97|2957.27|2964.97|2957.27|2964.73|2957.03|16
1647693490000|2022-03-19 12:38:10|2965.01|2957.31|2964.89|2957.19|2965.01|2957.31|2964.89|2957.19|21
1647693500000|2022-03-19 12:38:20|2964.97|2957.27|2964.56|2956.86|2964.97|2957.27|2964.17|2956.47|31
1647693510000|2022-03-19 12:38:30|2964.55|2956.85|2964.12|2956.42|2964.61|2956.91|2964.12|2956.42|30
1647693520000|2022-03-19 12:38:40|2964.17|2956.47|2964.17|2956.47|2964.21|2956.51|2964.14|2956.44|23
1647693530000|2022-03-19 12:38:50|2964.18|2956.48|2963.87|2956.17|2964.32|2956.62|2963.87|2956.17|22
1647693540000|2022-03-19 12:39:00|2963.79|2956.09|2962.3|2954.6|2963.79|2956.09|2962.2|2954.5|38
1647693550000|2022-03-19 12:39:10|2962.29|2954.59|2962.75|2955.05|2962.8|2955.1|2961.86|2954.16|34
1647693560000|2022-03-19 12:39:20|2962.85|2955.15|2962.6|2954.9|2963.22|2955.52|2962.47|2954.77|35
1647693570000|2022-03-19 12:39:30|2962.57|2954.87|2962.71|2955.01|2962.92|2955.22|2962.57|2954.87|33
1647693580000|2022-03-19 12:39:40|2962.54|2954.84|2962.22|2954.52|2962.74|2955.04|2962.22|2954.52|29
1647693590000|2022-03-19 12:39:50|2962.35|2954.65|2963.07|2955.37|2963.1|2955.4|2962.19|2954.49|31
1647693600000|2022-03-19 12:40:00|2963.12|2955.42|2962.44|2954.74|2963.12|2955.42|2962.41|2954.71|34
1647693610000|2022-03-19 12:40:10|2962.4|2954.7|2962.7|2955|2962.78|2955.08|2962.26|2954.56|29
1647693620000|2022-03-19 12:40:20|2962.77|2955.07|2963.04|2955.34|2963.06|2955.36|2962.69|2954.99|23
1647693630000|2022-03-19 12:40:30|2963.05|2955.35|2963.15|2955.45|2963.39|2955.69|2963.05|2955.35|14
1647693640000|2022-03-19 12:40:40|2963.16|2955.46|2964.23|2956.53|2964.29|2956.59|2963.16|2955.46|27
1647693650000|2022-03-19 12:40:50|2964.24|2956.54|2964.31|2956.61|2964.53|2956.83|2964.23|2956.53|28
1647693660000|2022-03-19 12:41:00|2964.29|2956.59|2963.89|2956.19|2964.3|2956.6|2963.88|2956.18|35
1647693670000|2022-03-19 12:41:10|2963.93|2956.23|2962.92|2955.22|2963.96|2956.26|2962.78|2955.08|37
1647693680000|2022-03-19 12:41:20|2963.05|2955.35|2964.15|2956.45|2964.43|2956.73|2963.05|2955.35|35
1647693690000|2022-03-19 12:41:30|2964.05|2956.35|2963.8|2956.1|2964.2|2956.5|2963.68|2955.98|30
1647693700000|2022-03-19 12:41:40|2963.79|2956.09|2963.69|2955.99|2963.83|2956.13|2963.69|2955.99|12
1647693710000|2022-03-19 12:41:50|2963.71|2956.01|2964.18|2956.48|2964.25|2956.55|2963.71|2956.01|16
1647693720000|2022-03-19 12:42:00|2964.21|2956.51|2964.4|2956.7|2964.41|2956.71|2964.19|2956.49|19
1647693730000|2022-03-19 12:42:10|2964.42|2956.72|2964.91|2957.21|2964.99|2957.29|2964.24|2956.54|25
1647693740000|2022-03-19 12:42:20|2964.97|2957.27|2965.11|2957.41|2965.14|2957.44|2964.92|2957.22|20
1647693750000|2022-03-19 12:42:30|2965.1|2957.4|2965.22|2957.52|2965.28|2957.58|2965.1|2957.4|16
1647693760000|2022-03-19 12:42:40|2965.28|2957.58|2965.28|2957.58|2965.39|2957.69|2965.14|2957.44|18
1647693770000|2022-03-19 12:42:50|2965.3|2957.6|2966.31|2958.61|2966.41|2958.71|2965.3|2957.6|27
1647693780000|2022-03-19 12:43:00|2966.32|2958.62|2966.22|2958.52|2966.41|2958.71|2966.1|2958.4|21
1647693790000|2022-03-19 12:43:10|2966.25|2958.55|2966.27|2958.57|2966.32|2958.62|2966.02|2958.32|29
1647693800000|2022-03-19 12:43:20|2966.28|2958.58|2966.17|2958.47|2966.44|2958.74|2966.13|2958.43|28
1647693810000|2022-03-19 12:43:30|2966.18|2958.48|2966.05|2958.35|2966.47|2958.77|2966.05|2958.35|30
1647693820000|2022-03-19 12:43:40|2966.01|2958.31|2966.18|2958.48|2966.18|2958.48|2966|2958.3|25
1647693830000|2022-03-19 12:43:50|2966.2|2958.5|2966.41|2958.71|2966.43|2958.73|2966.2|2958.5|17
1647693840000|2022-03-19 12:44:00|2966.34|2958.64|2966.2|2958.5|2966.41|2958.71|2966.2|2958.5|31
1647693850000|2022-03-19 12:44:10|2966.22|2958.52|2965.76|2958.06|2966.23|2958.53|2965.58|2957.88|35
1647693860000|2022-03-19 12:44:20|2966.09|2958.39|2967.02|2959.32|2967.02|2959.32|2966.09|2958.39|33
1647693870000|2022-03-19 12:44:30|2967.05|2959.35|2966.52|2958.82|2967.06|2959.36|2966.49|2958.79|29
1647693880000|2022-03-19 12:44:40|2966.51|2958.81|2966.81|2959.11|2966.82|2959.12|2966.49|2958.79|18
1647693890000|2022-03-19 12:44:50|2966.83|2959.13|2966.88|2959.18|2966.88|2959.18|2966.8|2959.1|9
1647693900000|2022-03-19 12:45:00|2966.89|2959.19|2966.96|2959.26|2967.1|2959.4|2966.88|2959.18|19
1647693910000|2022-03-19 12:45:10|2966.99|2959.29|2966.95|2959.25|2966.99|2959.29|2966.92|2959.22|14
1647693920000|2022-03-19 12:45:20|2966.96|2959.26|2966.95|2959.25|2966.97|2959.27|2966.95|2959.25|9
1647693930000|2022-03-19 12:45:30|2966.96|2959.26|2966.85|2959.15|2966.97|2959.27|2966.81|2959.11|20
1647693940000|2022-03-19 12:45:40|2966.86|2959.16|2966.82|2959.12|2966.86|2959.16|2966.73|2959.03|12
1647693950000|2022-03-19 12:45:50|2966.84|2959.14|2966|2958.3|2966.84|2959.14|2965.9|2958.2|26
1647693960000|2022-03-19 12:46:00|2966.01|2958.31|2965.44|2957.74|2966.01|2958.31|2965.44|2957.74|24
1647693970000|2022-03-19 12:46:10|2965.38|2957.68|2965.01|2957.31|2965.41|2957.71|2964.93|2957.23|33
1647693980000|2022-03-19 12:46:20|2965.05|2957.35|2965.17|2957.47|2965.2|2957.5|2965.02|2957.32|30
1647693990000|2022-03-19 12:46:30|2965.27|2957.57|2966.18|2958.48|2966.18|2958.48|2965.27|2957.57|32
1647694000000|2022-03-19 12:46:40|2966.19|2958.49|2965.91|2958.21|2966.19|2958.49|2965.82|2958.12|27
1647694010000|2022-03-19 12:46:50|2965.9|2958.2|2965.81|2958.11|2966.03|2958.33|2965.81|2958.11|23
1647694020000|2022-03-19 12:47:00|2965.49|2957.79|2966.25|2958.55|2966.27|2958.57|2965.49|2957.79|31
1647694030000|2022-03-19 12:47:10|2966.3|2958.6|2965.53|2957.83|2966.33|2958.63|2965.53|2957.83|35
1647694040000|2022-03-19 12:47:20|2965.49|2957.79|2965.39|2957.69|2965.64|2957.94|2965.16|2957.46|32
1647694050000|2022-03-19 12:47:30|2965.2|2957.5|2964.85|2957.15|2965.38|2957.68|2964.82|2957.12|30
1647694060000|2022-03-19 12:47:40|2964.86|2957.16|2965.17|2957.47|2965.19|2957.49|2964.82|2957.12|19
1647694070000|2022-03-19 12:47:50|2965.25|2957.55|2965.35|2957.65|2965.56|2957.86|2965.22|2957.52|25
1647694080000|2022-03-19 12:48:00|2965.3|2957.6|2964.86|2957.16|2965.3|2957.6|2964.72|2957.02|31
1647694090000|2022-03-19 12:48:10|2964.94|2957.24|2965.17|2957.47|2965.17|2957.47|2964.94|2957.24|20
1647694100000|2022-03-19 12:48:20|2965.15|2957.45|2965.05|2957.35|2965.17|2957.47|2965|2957.3|20
1647694110000|2022-03-19 12:48:30|2965.06|2957.36|2965.13|2957.43|2965.13|2957.43|2964.99|2957.29|23
1647694120000|2022-03-19 12:48:40|2965.15|2957.45|2965.01|2957.31|2965.15|2957.45|2964.98|2957.28|21
1647694130000|2022-03-19 12:48:50|2965|2957.3|2965.98|2958.28|2965.98|2958.28|2965|2957.3|29
1647694140000|2022-03-19 12:49:00|2965.93|2958.23|2965.42|2957.72|2965.93|2958.23|2965.39|2957.69|27
1647694150000|2022-03-19 12:49:10|2965.41|2957.71|2965.62|2957.92|2965.63|2957.93|2965.32|2957.62|26
1647694160000|2022-03-19 12:49:20|2965.63|2957.93|2965.73|2958.03|2965.73|2958.03|2965.55|2957.85|19
1647694170000|2022-03-19 12:49:30|2965.72|2958.02|2966.41|2958.71|2966.41|2958.71|2965.49|2957.79|23
1647694180000|2022-03-19 12:49:40|2966.43|2958.73|2966.4|2958.7|2966.54|2958.84|2966.37|2958.67|31
1647694190000|2022-03-19 12:49:50|2966.39|2958.69|2967.28|2959.58|2967.36|2959.66|2966.38|2958.68|32
1647694200000|2022-03-19 12:50:00|2967.54|2959.84|2966.61|2958.91|2967.54|2959.84|2966.61|2958.91|36
1647694210000|2022-03-19 12:50:10|2966.54|2958.84|2966.96|2959.26|2967.07|2959.37|2966.31|2958.61|31
1647694220000|2022-03-19 12:50:20|2967.01|2959.31|2968.93|2961.23|2968.96|2961.26|2966.97|2959.27|34
1647694230000|2022-03-19 12:50:30|2968.72|2961.02|2968.63|2960.93|2968.72|2961.02|2968.38|2960.68|36
1647694240000|2022-03-19 12:50:40|2968.58|2960.88|2968.65|2960.95|2968.65|2960.95|2968.57|2960.87|21
1647694250000|2022-03-19 12:50:50|2968.68|2960.98|2968.93|2961.23|2969.54|2961.84|2968.66|2960.96|29
1647694260000|2022-03-19 12:51:00|2968.89|2961.19|2969.03|2961.33|2969.05|2961.35|2968.87|2961.17|26
1647694270000|2022-03-19 12:51:10|2969.04|2961.34|2969.96|2962.26|2969.98|2962.28|2968.99|2961.29|32
1647694280000|2022-03-19 12:51:20|2969.87|2962.17|2970.32|2962.62|2970.32|2962.62|2969.81|2962.11|19
1647694290000|2022-03-19 12:51:30|2970.31|2962.61|2970.42|2962.72|2970.42|2962.72|2970.25|2962.55|27
1647694300000|2022-03-19 12:51:40|2970.4|2962.7|2970.41|2962.71|2970.67|2962.97|2970.35|2962.65|24
1647694310000|2022-03-19 12:51:50|2970.36|2962.66|2970.34|2962.64|2970.42|2962.72|2970.33|2962.63|19
1647694320000|2022-03-19 12:52:00|2970.35|2962.65|2970.34|2962.64|2970.45|2962.75|2970.32|2962.62|21
1647694330000|2022-03-19 12:52:10|2970.33|2962.63|2969.84|2962.14|2970.33|2962.63|2969.28|2961.58|39
1647694340000|2022-03-19 12:52:20|2969.88|2962.18|2970.27|2962.57|2970.28|2962.58|2969.88|2962.18|32
1647694350000|2022-03-19 12:52:30|2970.28|2962.58|2970.16|2962.46|2970.38|2962.68|2970.15|2962.45|27
1647694360000|2022-03-19 12:52:40|2970.17|2962.47|2969.53|2961.83|2970.17|2962.47|2969.53|2961.83|30
1647694370000|2022-03-19 12:52:50|2969.54|2961.84|2969.79|2962.09|2969.88|2962.18|2969.5|2961.8|31
1647694380000|2022-03-19 12:53:00|2969.7|2962|2969.79|2962.09|2969.83|2962.13|2969.69|2961.99|14
1647694390000|2022-03-19 12:53:10|2969.78|2962.08|2970.16|2962.46|2970.16|2962.46|2969.78|2962.08|19
1647694400000|2022-03-19 12:53:20|2970.18|2962.48|2970.5|2962.8|2970.51|2962.81|2970.18|2962.48|28
1647694410000|2022-03-19 12:53:30|2970.45|2962.75|2971.9|2964.2|2972.94|2965.24|2970.42|2962.72|34
1647694420000|2022-03-19 12:53:40|2971.84|2964.14|2971.72|2964.02|2971.85|2964.15|2971.56|2963.86|30
1647694430000|2022-03-19 12:53:50|2971.64|2963.94|2972.95|2965.25|2972.99|2965.29|2971.6|2963.9|40
1647694440000|2022-03-19 12:54:00|2973.25|2965.55|2973.99|2966.29|2975.07|2967.37|2973.19|2965.49|36
1647694450000|2022-03-19 12:54:10|2974.01|2966.31|2973.27|2965.57|2974.3|2966.6|2973.26|2965.56|34
1647694460000|2022-03-19 12:54:20|2973.26|2965.56|2972.33|2964.63|2973.26|2965.56|2972.07|2964.37|28
1647694470000|2022-03-19 12:54:30|2972.36|2964.66|2972.99|2965.29|2973.02|2965.32|2972.34|2964.64|35
1647694480000|2022-03-19 12:54:40|2972.98|2965.28|2973.78|2966.08|2973.78|2966.08|2972.95|2965.25|26
1647694490000|2022-03-19 12:54:50|2973.83|2966.13|2974.31|2966.61|2974.31|2966.61|2973.76|2966.06|28
1647694500000|2022-03-19 12:55:00|2974.42|2966.72|2974.08|2966.38|2974.72|2967.02|2974.07|2966.37|34
1647694510000|2022-03-19 12:55:10|2974.05|2966.35|2974.8|2967.1|2974.81|2967.11|2974.04|2966.34|34
1647694520000|2022-03-19 12:55:20|2974.82|2967.12|2975.03|2967.33|2975.03|2967.33|2974.82|2967.12|33
1647694530000|2022-03-19 12:55:30|2975.01|2967.31|2974.47|2966.77|2975.04|2967.34|2974.36|2966.66|29
1647694540000|2022-03-19 12:55:40|2974.73|2967.03|2974.72|2967.02|2974.82|2967.12|2974.64|2966.94|28
1647694550000|2022-03-19 12:55:50|2974.73|2967.03|2974.72|2967.02|2974.75|2967.05|2974.71|2967.01|19
1647694560000|2022-03-19 12:56:00|2974.73|2967.03|2974.77|2967.07|2974.82|2967.12|2974.3|2966.6|30
1647694570000|2022-03-19 12:56:10|2974.79|2967.09|2974.42|2966.72|2974.83|2967.13|2974.4|2966.7|26
1647694580000|2022-03-19 12:56:20|2974.44|2966.74|2974.19|2966.49|2974.51|2966.81|2974.19|2966.49|24
1647694590000|2022-03-19 12:56:30|2974.2|2966.5|2973.83|2966.13|2974.2|2966.5|2973.71|2966.01|27
1647694600000|2022-03-19 12:56:40|2973.82|2966.12|2973.76|2966.06|2973.83|2966.13|2973.61|2965.91|25
1647694610000|2022-03-19 12:56:50|2973.68|2965.98|2973.71|2966.01|2973.78|2966.08|2973.65|2965.95|22
1647694620000|2022-03-19 12:57:00|2973.63|2965.93|2973.25|2965.55|2973.63|2965.93|2973.07|2965.37|24
1647694630000|2022-03-19 12:57:10|2973.3|2965.6|2972.92|2965.22|2973.31|2965.61|2972.82|2965.12|22
1647694640000|2022-03-19 12:57:20|2972.95|2965.25|2972.77|2965.07|2972.95|2965.25|2972.67|2964.97|31
1647694650000|2022-03-19 12:57:30|2972.74|2965.04|2972.87|2965.17|2972.89|2965.19|2972.72|2965.02|23
1647694660000|2022-03-19 12:57:40|2972.85|2965.15|2971.38|2963.68|2972.88|2965.18|2971.21|2963.51|25
1647694670000|2022-03-19 12:57:50|2971.59|2963.89|2972.43|2964.73|2972.47|2964.77|2971.59|2963.89|37
1647694680000|2022-03-19 12:58:00|2972.34|2964.64|2972.02|2964.32|2972.54|2964.84|2971.79|2964.09|30
1647694690000|2022-03-19 12:58:10|2972.16|2964.46|2973.21|2965.51|2973.21|2965.51|2972.16|2964.46|32
1647694700000|2022-03-19 12:58:20|2973.22|2965.52|2972.94|2965.24|2973.32|2965.62|2972.9|2965.2|34
1647694710000|2022-03-19 12:58:30|2972.92|2965.22|2973.02|2965.32|2973.04|2965.34|2972.91|2965.21|21
1647694720000|2022-03-19 12:58:40|2973|2965.3|2973.19|2965.49|2973.23|2965.53|2972.88|2965.18|28
1647694730000|2022-03-19 12:58:50|2973.24|2965.54|2974.14|2966.44|2974.25|2966.55|2973.23|2965.53|30
1647694740000|2022-03-19 12:59:00|2974.17|2966.47|2975.26|2967.56|2975.26|2967.56|2974.17|2966.47|22
1647694750000|2022-03-19 12:59:10|2975.36|2967.66|2976.52|2968.82|2976.52|2968.82|2975.25|2967.55|17
1647694760000|2022-03-19 12:59:20|2976.41|2968.71|2976.39|2968.69|2976.7|2969|2976.13|2968.43|30
1647694770000|2022-03-19 12:59:30|2976.44|2968.74|2976.59|2968.89|2976.62|2968.92|2976.43|2968.73|23
1647694780000|2022-03-19 12:59:40|2976.61|2968.91|2976.78|2969.08|2976.81|2969.11|2976.61|2968.91|20
1647694790000|2022-03-19 12:59:50|2976.77|2969.07|2976.47|2968.77|2976.77|2969.07|2976.25|2968.55|25
1647694800000|2022-03-19 13:00:00|2976.5|2968.8|2976.51|2968.81|2976.93|2969.23|2976.44|2968.74|38
1647694810000|2022-03-19 13:00:10|2976.54|2968.84|2976.49|2968.79|2976.54|2968.84|2976.37|2968.67|32
1647694820000|2022-03-19 13:00:20|2976.48|2968.78|2975.73|2968.03|2976.49|2968.79|2975.71|2968.01|29
1647694830000|2022-03-19 13:00:30|2975.75|2968.05|2974.25|2966.55|2975.83|2968.13|2974.25|2966.55|27
1647694840000|2022-03-19 13:00:40|2974.28|2966.58|2975.61|2967.91|2975.61|2967.91|2974.23|2966.53|35
1647694850000|2022-03-19 13:00:50|2975.75|2968.05|2976.07|2968.37|2976.78|2969.08|2975.75|2968.05|35
1647694860000|2022-03-19 13:01:00|2976.04|2968.34|2977.03|2969.33|2977.07|2969.37|2975.84|2968.14|34
1647694870000|2022-03-19 13:01:10|2977|2969.3|2977.08|2969.38|2977.49|2969.79|2976.96|2969.26|24
1647694880000|2022-03-19 13:01:20|2977.09|2969.39|2978.65|2970.95|2978.65|2970.95|2977.09|2969.39|31
1647694890000|2022-03-19 13:01:30|2978.5|2970.8|2977.46|2969.76|2978.5|2970.8|2977.38|2969.68|33
1647694900000|2022-03-19 13:01:40|2977.37|2969.67|2978.54|2970.84|2978.63|2970.93|2977.37|2969.67|35
1647694910000|2022-03-19 13:01:50|2978.55|2970.85|2978.09|2970.39|2979|2971.3|2978.05|2970.35|32
1647694920000|2022-03-19 13:02:00|2978.1|2970.4|2978.09|2970.39|2978.28|2970.58|2978.05|2970.35|27
1647694930000|2022-03-19 13:02:10|2978.12|2970.42|2978.25|2970.55|2978.27|2970.57|2978.05|2970.35|18
1647694940000|2022-03-19 13:02:20|2978.33|2970.63|2978.25|2970.55|2978.66|2970.96|2978.22|2970.52|30
1647694950000|2022-03-19 13:02:30|2978.22|2970.52|2978.61|2970.91|2978.78|2971.08|2978.16|2970.46|28
1647694960000|2022-03-19 13:02:40|2978.6|2970.9|2979.54|2971.84|2979.54|2971.84|2978.57|2970.87|27
1647694970000|2022-03-19 13:02:50|2979.53|2971.83|2979.34|2971.64|2979.59|2971.89|2979.34|2971.64|19
1647694980000|2022-03-19 13:03:00|2979.44|2971.74|2979.13|2971.43|2980.09|2972.39|2979.12|2971.42|29
1647694990000|2022-03-19 13:03:10|2979.12|2971.42|2979.14|2971.44|2979.17|2971.47|2979|2971.3|23
1647695000000|2022-03-19 13:03:20|2979.13|2971.43|2978.97|2971.27|2979.23|2971.53|2978.83|2971.13|33
1647695010000|2022-03-19 13:03:30|2978.95|2971.25|2978.43|2970.73|2978.95|2971.25|2978.42|2970.72|30
1647695020000|2022-03-19 13:03:40|2978.44|2970.74|2978.39|2970.69|2978.52|2970.82|2978.33|2970.63|29
1647695030000|2022-03-19 13:03:50|2978.36|2970.66|2979.07|2971.37|2979.13|2971.43|2978.31|2970.61|39
1647695040000|2022-03-19 13:04:00|2979.1|2971.4|2978.34|2970.64|2979.1|2971.4|2978.26|2970.56|35
1647695050000|2022-03-19 13:04:10|2978.33|2970.63|2978.33|2970.63|2978.64|2970.94|2978.25|2970.55|20
1647695060000|2022-03-19 13:04:20|2978.34|2970.64|2976.89|2969.19|2978.34|2970.64|2976.68|2968.98|29
1647695070000|2022-03-19 13:04:30|2976.9|2969.2|2975.6|2967.9|2976.9|2969.2|2975.58|2967.88|34
1647695080000|2022-03-19 13:04:40|2975.76|2968.06|2974.7|2967|2975.78|2968.08|2974.63|2966.93|38
1647695090000|2022-03-19 13:04:50|2974.76|2967.06|2974.99|2967.29|2975.03|2967.33|2974.76|2967.06|31
1647695100000|2022-03-19 13:05:00|2975.02|2967.32|2973.57|2965.87|2975.02|2967.32|2973.57|2965.87|33
1647695110000|2022-03-19 13:05:10|2973.56|2965.86|2973.65|2965.95|2973.72|2966.02|2973.44|2965.74|35
1647695120000|2022-03-19 13:05:20|2973.64|2965.94|2973.82|2966.12|2974.09|2966.39|2973.64|2965.94|28
1647695130000|2022-03-19 13:05:30|2973.83|2966.13|2973.28|2965.58|2973.84|2966.14|2973.28|2965.58|24
1647695140000|2022-03-19 13:05:40|2973.29|2965.59|2973.46|2965.76|2973.5|2965.8|2972.96|2965.26|30
1647695150000|2022-03-19 13:05:50|2973.47|2965.77|2973.37|2965.67|2973.52|2965.82|2973.35|2965.65|26
1647695160000|2022-03-19 13:06:00|2973.38|2965.68|2973.01|2965.31|2973.47|2965.77|2972.89|2965.19|27
1647695170000|2022-03-19 13:06:10|2972.94|2965.24|2972.9|2965.2|2972.96|2965.26|2972.85|2965.15|20
1647695180000|2022-03-19 13:06:20|2972.91|2965.21|2972.66|2964.96|2973.04|2965.34|2972.65|2964.95|25
1647695190000|2022-03-19 13:06:30|2972.7|2965|2972.46|2964.76|2972.73|2965.03|2972.44|2964.74|26
1647695200000|2022-03-19 13:06:40|2972.48|2964.78|2971.96|2964.26|2972.59|2964.89|2971.95|2964.25|31
1647695210000|2022-03-19 13:06:50|2971.95|2964.25|2972.02|2964.32|2972.02|2964.32|2971.83|2964.13|29
1647695220000|2022-03-19 13:07:00|2972.03|2964.33|2970.3|2962.6|2972.73|2965.03|2970.3|2962.6|31
1647695230000|2022-03-19 13:07:10|2970.17|2962.47|2969.51|2961.81|2970.42|2962.72|2969.51|2961.81|36
1647695240000|2022-03-19 13:07:20|2969.47|2961.77|2969.29|2961.59|2969.47|2961.77|2969.28|2961.58|29
1647695250000|2022-03-19 13:07:30|2969.32|2961.62|2969.39|2961.69|2969.53|2961.83|2969.22|2961.52|31
1647695260000|2022-03-19 13:07:40|2969.43|2961.73|2969.3|2961.6|2969.43|2961.73|2969.12|2961.42|33
1647695270000|2022-03-19 13:07:50|2969.18|2961.48|2969.78|2962.08|2969.78|2962.08|2969.01|2961.31|30
1647695280000|2022-03-19 13:08:00|2969.72|2962.02|2970.01|2962.31|2970.01|2962.31|2969.54|2961.84|31
1647695290000|2022-03-19 13:08:10|2970.02|2962.32|2970.15|2962.45|2970.25|2962.55|2969.94|2962.24|31
1647695300000|2022-03-19 13:08:20|2970.14|2962.44|2970.12|2962.42|2970.16|2962.46|2969.88|2962.18|28
1647695310000|2022-03-19 13:08:30|2970.13|2962.43|2970.05|2962.35|2970.16|2962.46|2969.99|2962.29|29
1647695320000|2022-03-19 13:08:40|2970.04|2962.34|2970.04|2962.34|2970.07|2962.37|2969.98|2962.28|16
1647695330000|2022-03-19 13:08:50|2970.02|2962.32|2970.15|2962.45|2970.23|2962.53|2970|2962.3|18
1647695340000|2022-03-19 13:09:00|2970.07|2962.37|2970.09|2962.39|2970.15|2962.45|2970.05|2962.35|22
1647695350000|2022-03-19 13:09:10|2970.08|2962.38|2970.01|2962.31|2970.13|2962.43|2969.99|2962.29|25
1647695360000|2022-03-19 13:09:20|2970.03|2962.33|2971.23|2963.53|2971.31|2963.61|2970.02|2962.32|22
1647695370000|2022-03-19 13:09:30|2971.31|2963.61|2971.7|2964|2971.72|2964.02|2971.31|2963.61|24
1647695380000|2022-03-19 13:09:40|2971.69|2963.99|2972.23|2964.53|2972.24|2964.54|2971.69|2963.99|19
1647695390000|2022-03-19 13:09:50|2972.26|2964.56|2972.37|2964.67|2972.52|2964.82|2972.09|2964.39|26
1647695400000|2022-03-19 13:10:00|2972.42|2964.72|2971.54|2963.84|2972.43|2964.73|2971.52|2963.82|32
1647695410000|2022-03-19 13:10:10|2971.61|2963.91|2971.59|2963.89|2971.62|2963.92|2971.53|2963.83|25
1647695420000|2022-03-19 13:10:20|2971.6|2963.9|2971.44|2963.74|2971.74|2964.04|2971.29|2963.59|31
1647695430000|2022-03-19 13:10:30|2971.52|2963.82|2972.53|2964.83|2972.57|2964.87|2971.45|2963.75|36
1647695440000|2022-03-19 13:10:40|2972.56|2964.86|2973.01|2965.31|2973.09|2965.39|2972.56|2964.86|20
1647695450000|2022-03-19 13:10:50|2972.99|2965.29|2973.12|2965.42|2973.14|2965.44|2972.96|2965.26|27
1647695460000|2022-03-19 13:11:00|2973.25|2965.55|2973.54|2965.84|2973.69|2965.99|2972.98|2965.28|37
1647695470000|2022-03-19 13:11:10|2973.47|2965.77|2973.79|2966.09|2973.8|2966.1|2973.45|2965.75|28
1647695480000|2022-03-19 13:11:20|2973.8|2966.1|2974.2|2966.5|2974.2|2966.5|2973.79|2966.09|29
1647695490000|2022-03-19 13:11:30|2974.22|2966.52|2974.15|2966.45|2974.24|2966.54|2973.64|2965.94|32
1647695500000|2022-03-19 13:11:40|2974.14|2966.44|2974.28|2966.58|2974.32|2966.62|2974.12|2966.42|23
1647695510000|2022-03-19 13:11:50|2974.23|2966.53|2974.26|2966.56|2974.34|2966.64|2974.15|2966.45|24
1647695520000|2022-03-19 13:12:00|2974.29|2966.59|2973.79|2966.09|2974.59|2966.89|2973.79|2966.09|25
1647695530000|2022-03-19 13:12:10|2973.7|2966|2973.99|2966.29|2974|2966.3|2973.69|2965.99|25
1647695540000|2022-03-19 13:12:20|2974|2966.3|2973.5|2965.8|2974|2966.3|2973.5|2965.8|27
1647695550000|2022-03-19 13:12:30|2973.44|2965.74|2973.07|2965.37|2973.44|2965.74|2973.07|2965.37|18
1647695560000|2022-03-19 13:12:40|2973.06|2965.36|2972.77|2965.07|2973.09|2965.39|2972.77|2965.07|23
1647695570000|2022-03-19 13:12:50|2972.72|2965.02|2972.05|2964.35|2972.72|2965.02|2971.89|2964.19|31
1647695580000|2022-03-19 13:13:00|2972.09|2964.39|2972.21|2964.51|2972.23|2964.53|2972.03|2964.33|29
1647695590000|2022-03-19 13:13:10|2972.22|2964.52|2972.28|2964.58|2972.49|2964.79|2972.15|2964.45|28
1647695600000|2022-03-19 13:13:20|2972.34|2964.64|2971.97|2964.27|2972.34|2964.64|2971.97|2964.27|38
1647695610000|2022-03-19 13:13:30|2971.87|2964.17|2972.02|2964.32|2972.08|2964.38|2971.79|2964.09|30
1647695620000|2022-03-19 13:13:40|2972.03|2964.33|2972.04|2964.34|2972.19|2964.49|2971.96|2964.26|27
1647695630000|2022-03-19 13:13:50|2972.05|2964.35|2972.22|2964.52|2972.44|2964.74|2972.03|2964.33|35
1647695640000|2022-03-19 13:14:00|2972.21|2964.51|2972.3|2964.6|2972.3|2964.6|2972.03|2964.33|28
1647695650000|2022-03-19 13:14:10|2972.41|2964.71|2971.78|2964.08|2972.44|2964.74|2971.77|2964.07|25
1647695660000|2022-03-19 13:14:20|2971.8|2964.1|2971.51|2963.81|2971.8|2964.1|2971.47|2963.77|27
1647695670000|2022-03-19 13:14:30|2971.44|2963.74|2971.8|2964.1|2971.84|2964.14|2971.39|2963.69|29
1647695680000|2022-03-19 13:14:40|2971.81|2964.11|2971.77|2964.07|2971.92|2964.22|2971.69|2963.99|26
1647695690000|2022-03-19 13:14:50|2971.74|2964.04|2971.98|2964.28|2972.02|2964.32|2971.74|2964.04|26
1647695700000|2022-03-19 13:15:00|2972.07|2964.37|2971.8|2964.1|2972.32|2964.62|2971.79|2964.09|34
1647695710000|2022-03-19 13:15:10|2971.83|2964.13|2972.26|2964.56|2972.34|2964.64|2971.83|2964.13|24
1647695720000|2022-03-19 13:15:20|2972.28|2964.58|2972.37|2964.67|2972.43|2964.73|2972.14|2964.44|25
1647695730000|2022-03-19 13:15:30|2972.46|2964.76|2972.38|2964.68|2972.49|2964.79|2972.17|2964.47|26
1647695740000|2022-03-19 13:15:40|2972.37|2964.67|2973.29|2965.59|2973.47|2965.77|2972.37|2964.67|24
1647695750000|2022-03-19 13:15:50|2973.28|2965.58|2973.26|2965.56|2973.39|2965.69|2973.07|2965.37|27
1647695760000|2022-03-19 13:16:00|2973.34|2965.64|2973.53|2965.83|2973.64|2965.94|2973.34|2965.64|27
1647695770000|2022-03-19 13:16:10|2973.58|2965.88|2974.16|2966.46|2974.27|2966.57|2973.53|2965.83|25
1647695780000|2022-03-19 13:16:20|2974.14|2966.44|2974.04|2966.34|2974.17|2966.47|2973.98|2966.28|26
1647695790000|2022-03-19 13:16:30|2973.95|2966.25|2973.9|2966.2|2974.19|2966.49|2973.56|2965.86|25
1647695800000|2022-03-19 13:16:40|2973.76|2966.06|2973.82|2966.12|2973.92|2966.22|2973.56|2965.86|16
1647695810000|2022-03-19 13:16:50|2973.85|2966.15|2973.85|2966.15|2973.85|2966.15|2973.85|2966.15|1
1647695820000|2022-03-19 13:17:00|2973.72|2966.02|2973.57|2965.87|2973.88|2966.18|2973.52|2965.82|33
1647695830000|2022-03-19 13:17:10|2973.56|2965.86|2973.71|2966.01|2973.86|2966.16|2973.5|2965.8|18
1647695840000|2022-03-19 13:17:20|2973.82|2966.12|2973.95|2966.25|2973.97|2966.27|2973.79|2966.09|25
1647695850000|2022-03-19 13:17:30|2973.97|2966.27|2973.98|2966.28|2974.07|2966.37|2973.77|2966.07|26
1647695860000|2022-03-19 13:17:40|2974.02|2966.32|2974.56|2966.86|2974.68|2966.98|2974.02|2966.32|26
1647695870000|2022-03-19 13:17:50|2974.59|2966.89|2974.74|2967.04|2974.74|2967.04|2974.34|2966.64|20
1647695880000|2022-03-19 13:18:00|2974.75|2967.05|2975.31|2967.61|2975.38|2967.68|2974.66|2966.96|23
1647695890000|2022-03-19 13:18:10|2975.25|2967.55|2975.23|2967.53|2975.25|2967.55|2975.11|2967.41|20
1647695900000|2022-03-19 13:18:20|2975.24|2967.54|2975.92|2968.22|2975.92|2968.22|2975.17|2967.47|21
1647695910000|2022-03-19 13:18:30|2975.96|2968.26|2975.78|2968.08|2975.97|2968.27|2975.71|2968.01|18
1647695920000|2022-03-19 13:18:40|2975.77|2968.07|2976.19|2968.49|2976.19|2968.49|2975.77|2968.07|30
1647695930000|2022-03-19 13:18:50|2976.18|2968.48|2976.93|2969.23|2977.03|2969.33|2976.18|2968.48|20
1647695940000|2022-03-19 13:19:00|2976.95|2969.25|2976.99|2969.29|2977.03|2969.33|2976.8|2969.1|20
1647695950000|2022-03-19 13:19:10|2977.01|2969.31|2976.9|2969.2|2977.07|2969.37|2976.86|2969.16|23
1647695960000|2022-03-19 13:19:20|2976.96|2969.26|2976.47|2968.77|2977.06|2969.36|2976.42|2968.72|18
1647695970000|2022-03-19 13:19:30|2976.45|2968.75|2976.47|2968.77|2976.52|2968.82|2976.3|2968.6|27
1647695980000|2022-03-19 13:19:40|2976.46|2968.76|2976.49|2968.79|2976.66|2968.96|2976.46|2968.76|23
1647695990000|2022-03-19 13:19:50|2976.46|2968.76|2976.24|2968.54|2976.5|2968.8|2976.24|2968.54|28
1647696000000|2022-03-19 13:20:00|2976.34|2968.64|2975.51|2967.81|2976.36|2968.66|2975.37|2967.67|25
1647696010000|2022-03-19 13:20:10|2975.47|2967.77|2974.34|2966.64|2975.5|2967.8|2974.34|2966.64|29
1647696020000|2022-03-19 13:20:20|2974.39|2966.69|2974.33|2966.63|2974.39|2966.69|2974.32|2966.62|14
1647696030000|2022-03-19 13:20:30|2974.42|2966.72|2974.67|2966.97|2974.72|2967.02|2974.42|2966.72|11
1647696040000|2022-03-19 13:20:40|2974.72|2967.02|2974.69|2966.99|2974.76|2967.06|2974.65|2966.95|16
1647696050000|2022-03-19 13:20:50|2974.73|2967.03|2974.82|2967.12|2974.89|2967.19|2974.66|2966.96|16
1647696060000|2022-03-19 13:21:00|2974.88|2967.18|2975.1|2967.4|2975.22|2967.52|2974.79|2967.09|22
1647696070000|2022-03-19 13:21:10|2975.12|2967.42|2975.01|2967.31|2975.12|2967.42|2974.93|2967.23|20
1647696080000|2022-03-19 13:21:20|2975.04|2967.34|2975.3|2967.6|2975.36|2967.66|2974.99|2967.29|20
1647696090000|2022-03-19 13:21:30|2975.31|2967.61|2975.73|2968.03|2975.73|2968.03|2975.27|2967.57|12
1647696100000|2022-03-19 13:21:40|2975.69|2967.99|2975.17|2967.47|2975.74|2968.04|2975.16|2967.46|26
1647696110000|2022-03-19 13:21:50|2975.23|2967.53|2975.24|2967.54|2975.26|2967.56|2975.19|2967.49|13
1647696120000|2022-03-19 13:22:00|2975.25|2967.55|2975.21|2967.51|2975.26|2967.56|2975.21|2967.51|8
1647696130000|2022-03-19 13:22:10|2975.26|2967.56|2975.26|2967.56|2975.34|2967.64|2975.26|2967.56|19
1647696140000|2022-03-19 13:22:20|2975.34|2967.64|2975.43|2967.73|2975.43|2967.73|2975.3|2967.6|14
1647696150000|2022-03-19 13:22:30|2975.41|2967.71|2975.38|2967.68|2975.5|2967.8|2975.31|2967.61|16
1647696160000|2022-03-19 13:22:40|2975.33|2967.63|2975.26|2967.56|2975.38|2967.68|2975.22|2967.52|23
1647696170000|2022-03-19 13:22:50|2975.25|2967.55|2975.34|2967.64|2975.39|2967.69|2975.22|2967.52|23
1647696180000|2022-03-19 13:23:00|2975.33|2967.63|2975.85|2968.15|2975.85|2968.15|2975.28|2967.58|11
1647696190000|2022-03-19 13:23:10|2975.86|2968.16|2976.07|2968.37|2976.07|2968.37|2975.86|2968.16|11
1647696200000|2022-03-19 13:23:20|2976.57|2968.87|2977.39|2969.69|2977.7|2970|2976.57|2968.87|32
1647696210000|2022-03-19 13:23:30|2977.4|2969.7|2977.44|2969.74|2977.61|2969.91|2977.26|2969.56|25
1647696220000|2022-03-19 13:23:40|2977.47|2969.77|2977.94|2970.24|2978|2970.3|2977.47|2969.77|24
1647696230000|2022-03-19 13:23:50|2977.93|2970.23|2979.34|2971.64|2979.34|2971.64|2977.93|2970.23|26
1647696240000|2022-03-19 13:24:00|2979.42|2971.72|2981.75|2974.05|2981.75|2974.05|2979.42|2971.72|40
1647696250000|2022-03-19 13:24:10|2981.74|2974.04|2980.41|2972.71|2981.8|2974.1|2980.15|2972.45|36
1647696260000|2022-03-19 13:24:20|2980.32|2972.62|2980.51|2972.81|2980.52|2972.82|2980.27|2972.57|23
1647696270000|2022-03-19 13:24:30|2980.62|2972.92|2980.48|2972.78|2980.76|2973.06|2980.46|2972.76|17
1647696280000|2022-03-19 13:24:40|2980.5|2972.8|2980.22|2972.52|2980.53|2972.83|2979.92|2972.22|26
1647696290000|2022-03-19 13:24:50|2980.19|2972.49|2978.39|2970.69|2980.19|2972.49|2978.39|2970.69|28
1647696300000|2022-03-19 13:25:00|2978.32|2970.62|2978.73|2971.03|2978.86|2971.16|2978.22|2970.52|29
1647696310000|2022-03-19 13:25:10|2978.71|2971.01|2978.23|2970.53|2978.71|2971.01|2977.96|2970.26|30
1647696320000|2022-03-19 13:25:20|2978.3|2970.6|2977.57|2969.87|2978.3|2970.6|2977.42|2969.72|31
1647696330000|2022-03-19 13:25:30|2977.63|2969.93|2977.48|2969.78|2977.63|2969.93|2977.48|2969.78|22
1647696340000|2022-03-19 13:25:40|2977.54|2969.84|2976.13|2968.43|2977.57|2969.87|2976.12|2968.42|31
1647696350000|2022-03-19 13:25:50|2976.12|2968.42|2975.32|2967.62|2976.12|2968.42|2975.32|2967.62|25
1647696360000|2022-03-19 13:26:00|2975.34|2967.64|2976.07|2968.37|2976.07|2968.37|2975.3|2967.6|30
1647696370000|2022-03-19 13:26:10|2976.06|2968.36|2976.65|2968.95|2976.65|2968.95|2976.04|2968.34|26
1647696380000|2022-03-19 13:26:20|2976.66|2968.96|2977.11|2969.41|2977.28|2969.58|2976.66|2968.96|31
1647696390000|2022-03-19 13:26:30|2977.14|2969.44|2977.15|2969.45|2977.16|2969.46|2976.83|2969.13|26
1647696400000|2022-03-19 13:26:40|2977.26|2969.56|2977.45|2969.75|2977.45|2969.75|2976.99|2969.29|18
1647696410000|2022-03-19 13:26:50|2977.48|2969.78|2977.58|2969.88|2977.58|2969.88|2977.39|2969.69|16
1647696420000|2022-03-19 13:27:00|2977.59|2969.89|2977.32|2969.62|2977.6|2969.9|2977.31|2969.61|25
1647696430000|2022-03-19 13:27:10|2977.31|2969.61|2977.04|2969.34|2977.57|2969.87|2976.65|2968.95|30
1647696440000|2022-03-19 13:27:20|2977.01|2969.31|2977.13|2969.43|2977.16|2969.46|2976.94|2969.24|30
1647696450000|2022-03-19 13:27:30|2977.11|2969.41|2976.82|2969.12|2977.12|2969.42|2976.74|2969.04|20
1647696460000|2022-03-19 13:27:40|2976.8|2969.1|2976.62|2968.92|2976.89|2969.19|2976.56|2968.86|23
1647696470000|2022-03-19 13:27:50|2976.64|2968.94|2976.68|2968.98|2976.74|2969.04|2976.57|2968.87|28
1647696480000|2022-03-19 13:28:00|2976.67|2968.97|2976.61|2968.91|2976.69|2968.99|2976.51|2968.81|28
1647696490000|2022-03-19 13:28:10|2976.52|2968.82|2976.67|2968.97|2976.68|2968.98|2976.52|2968.82|20
1647696500000|2022-03-19 13:28:20|2976.73|2969.03|2976.5|2968.8|2976.73|2969.03|2976.5|2968.8|17
1647696510000|2022-03-19 13:28:30|2976.57|2968.87|2975.72|2968.02|2976.57|2968.87|2975.61|2967.91|31
1647696520000|2022-03-19 13:28:40|2975.73|2968.03|2974.83|2967.13|2975.76|2968.06|2974.65|2966.95|37
1647696530000|2022-03-19 13:28:50|2974.71|2967.01|2974.74|2967.04|2974.86|2967.16|2974.63|2966.93|32
1647696540000|2022-03-19 13:29:00|2974.63|2966.93|2972.74|2965.04|2974.78|2967.08|2972.44|2964.74|32
1647696550000|2022-03-19 13:29:10|2972.68|2964.98|2970.51|2962.81|2972.69|2964.99|2970.51|2962.81|34
1647696560000|2022-03-19 13:29:20|2970.43|2962.73|2970.78|2963.08|2970.9|2963.2|2970.35|2962.65|36
1647696570000|2022-03-19 13:29:30|2970.82|2963.12|2970.53|2962.83|2971.36|2963.66|2970.5|2962.8|35
1647696580000|2022-03-19 13:29:40|2970.49|2962.79|2968.86|2961.16|2970.59|2962.89|2968.48|2960.78|32
1647696590000|2022-03-19 13:29:50|2968.73|2961.03|2966.64|2958.94|2968.83|2961.13|2966.5|2958.8|37
1647696600000|2022-03-19 13:30:00|2966.59|2958.89|2966.28|2958.58|2966.59|2958.89|2965.32|2957.62|36
1647696610000|2022-03-19 13:30:10|2966.29|2958.59|2968.77|2961.07|2968.91|2961.21|2966.25|2958.55|33
1647696620000|2022-03-19 13:30:20|2968.78|2961.08|2969.14|2961.44|2969.17|2961.47|2968.73|2961.03|31
1647696630000|2022-03-19 13:30:30|2969.13|2961.43|2969.87|2962.17|2969.91|2962.21|2969.04|2961.34|30
1647696640000|2022-03-19 13:30:40|2969.81|2962.11|2969.71|2962.01|2969.81|2962.11|2969.63|2961.93|21
1647696650000|2022-03-19 13:30:50|2969.65|2961.95|2969.6|2961.9|2969.72|2962.02|2969.55|2961.85|18
1647696660000|2022-03-19 13:31:00|2969.68|2961.98|2969.59|2961.89|2969.73|2962.03|2969.59|2961.89|21
1647696670000|2022-03-19 13:31:10|2969.71|2962.01|2969.79|2962.09|2969.81|2962.11|2969.7|2962|13
1647696680000|2022-03-19 13:31:20|2969.82|2962.12|2969.82|2962.12|2969.85|2962.15|2969.81|2962.11|6
1647696690000|2022-03-19 13:31:30|2969.84|2962.14|2969.83|2962.13|2969.86|2962.16|2969.83|2962.13|12
1647696700000|2022-03-19 13:31:40|2969.86|2962.16|2969.77|2962.07|2969.87|2962.17|2969.74|2962.04|16
1647696710000|2022-03-19 13:31:50|2969.86|2962.16|2969.77|2962.07|2969.87|2962.17|2969.76|2962.06|19
1647696720000|2022-03-19 13:32:00|2969.78|2962.08|2969.75|2962.05|2969.8|2962.1|2969.72|2962.02|16
1647696730000|2022-03-19 13:32:10|2969.74|2962.04|2969.75|2962.05|2969.77|2962.07|2969.74|2962.04|12
1647696740000|2022-03-19 13:32:20|2969.73|2962.03|2969.57|2961.87|2969.88|2962.18|2969.54|2961.84|24
1647696750000|2022-03-19 13:32:30|2969.56|2961.86|2969.54|2961.84|2969.8|2962.1|2969.53|2961.83|9
1647696760000|2022-03-19 13:32:40|2969.49|2961.79|2969.52|2961.82|2969.56|2961.86|2969.49|2961.79|18
1647696770000|2022-03-19 13:32:50|2969.51|2961.81|2969.51|2961.81|2969.59|2961.89|2969.47|2961.77|12
1647696780000|2022-03-19 13:33:00|2969.52|2961.82|2969.51|2961.81|2969.57|2961.87|2969.51|2961.81|12
1647696790000|2022-03-19 13:33:10|2969.55|2961.85|2969.56|2961.86|2969.96|2962.26|2969.51|2961.81|25
1647696800000|2022-03-19 13:33:20|2969.57|2961.87|2969.62|2961.92|2969.72|2962.02|2969.54|2961.84|22
1647696810000|2022-03-19 13:33:30|2969.61|2961.91|2969.55|2961.85|2969.61|2961.91|2969.53|2961.83|21
1647696820000|2022-03-19 13:33:40|2969.56|2961.86|2969.45|2961.75|2969.67|2961.97|2969.34|2961.64|23
1647696830000|2022-03-19 13:33:50|2969.43|2961.73|2969.19|2961.49|2969.48|2961.78|2969.12|2961.42|12
1647696840000|2022-03-19 13:34:00|2969.13|2961.43|2969.18|2961.48|2969.19|2961.49|2969.13|2961.43|5
1647696850000|2022-03-19 13:34:10|2969.13|2961.43|2968.04|2960.34|2969.18|2961.48|2968.03|2960.33|28
1647696860000|2022-03-19 13:34:20|2968.05|2960.35|2968.08|2960.38|2968.08|2960.38|2967.94|2960.24|26
1647696870000|2022-03-19 13:34:30|2968.06|2960.36|2968.04|2960.34|2968.16|2960.46|2967.98|2960.28|22
1647696880000|2022-03-19 13:34:40|2968.11|2960.41|2966.77|2959.07|2968.11|2960.41|2966.77|2959.07|29
1647696890000|2022-03-19 13:34:50|2966.72|2959.02|2965.44|2957.74|2966.73|2959.03|2965.44|2957.74|35
1647696900000|2022-03-19 13:35:00|2965.4|2957.7|2965.36|2957.66|2966.02|2958.32|2965.18|2957.48|37
1647696910000|2022-03-19 13:35:10|2965.39|2957.69|2965.87|2958.17|2966.34|2958.64|2965.39|2957.69|34
1647696920000|2022-03-19 13:35:20|2965.88|2958.18|2964.75|2957.05|2965.92|2958.22|2964.66|2956.96|30
1647696930000|2022-03-19 13:35:30|2964.55|2956.85|2964.52|2956.82|2964.71|2957.01|2964.36|2956.66|31
1647696940000|2022-03-19 13:35:40|2964.55|2956.85|2962.18|2954.48|2964.55|2956.85|2962.06|2954.36|34
1647696950000|2022-03-19 13:35:50|2962.19|2954.49|2962.53|2954.83|2963.4|2955.7|2962.19|2954.49|36
1647696960000|2022-03-19 13:36:00|2962.56|2954.86|2962.03|2954.33|2962.74|2955.04|2962.01|2954.31|31
1647696970000|2022-03-19 13:36:10|2962.16|2954.46|2960.34|2952.64|2962.22|2954.52|2960.33|2952.63|34
1647696980000|2022-03-19 13:36:20|2960.22|2952.52|2960.21|2952.51|2960.22|2952.52|2959.41|2951.71|35
1647696990000|2022-03-19 13:36:30|2960.31|2952.61|2960.86|2953.16|2961.1|2953.4|2960.31|2952.61|32
1647697000000|2022-03-19 13:36:40|2960.87|2953.17|2961.33|2953.63|2961.34|2953.64|2960.87|2953.17|26
1647697010000|2022-03-19 13:36:50|2961.32|2953.62|2960.98|2953.28|2961.36|2953.66|2960.97|2953.27|18
1647697020000|2022-03-19 13:37:00|2961|2953.3|2960.77|2953.07|2961.06|2953.36|2960.64|2952.94|20
1647697030000|2022-03-19 13:37:10|2960.79|2953.09|2959.92|2952.22|2960.8|2953.1|2959.71|2952.01|33
1647697040000|2022-03-19 13:37:20|2959.86|2952.16|2959.61|2951.91|2959.91|2952.21|2959.54|2951.84|33
1647697050000|2022-03-19 13:37:30|2959.51|2951.81|2959.41|2951.71|2959.54|2951.84|2959.37|2951.67|22
1647697060000|2022-03-19 13:37:40|2959.4|2951.7|2959.1|2951.4|2959.42|2951.72|2959.1|2951.4|18
1647697070000|2022-03-19 13:37:50|2959.11|2951.41|2958.38|2950.68|2959.11|2951.41|2958.35|2950.65|17
1647697080000|2022-03-19 13:38:00|2958.21|2950.51|2955.98|2948.28|2958.27|2950.57|2955.97|2948.27|38
1647697090000|2022-03-19 13:38:10|2956.08|2948.38|2956.13|2948.43|2956.6|2948.9|2956.08|2948.38|29
1647697100000|2022-03-19 13:38:20|2956.27|2948.57|2955.25|2947.55|2956.53|2948.83|2955.25|2947.55|31
1647697110000|2022-03-19 13:38:30|2955.21|2947.51|2954.19|2946.49|2955.21|2947.51|2954.04|2946.34|37
1647697120000|2022-03-19 13:38:40|2954.17|2946.47|2952.86|2945.16|2954.23|2946.53|2952|2944.3|35
1647697130000|2022-03-19 13:38:50|2952.91|2945.21|2953.07|2945.37|2953.07|2945.37|2952.13|2944.43|31
1647697140000|2022-03-19 13:39:00|2953.09|2945.39|2956|2948.3|2956|2948.3|2952.88|2945.18|36
1647697150000|2022-03-19 13:39:10|2955.88|2948.18|2957.6|2949.9|2957.95|2950.25|2955.88|2948.18|40
1647697160000|2022-03-19 13:39:20|2957.62|2949.92|2955.11|2947.41|2957.69|2949.99|2955.11|2947.41|34
1647697170000|2022-03-19 13:39:30|2955.13|2947.43|2954.79|2947.09|2955.13|2947.43|2954.53|2946.83|33
1647697180000|2022-03-19 13:39:40|2954.76|2947.06|2953.91|2946.21|2954.85|2947.15|2953.79|2946.09|30
1647697190000|2022-03-19 13:39:50|2953.8|2946.1|2953.42|2945.72|2953.8|2946.1|2953.3|2945.6|28
1647697200000|2022-03-19 13:40:00|2953.3|2945.6|2954.27|2946.57|2954.39|2946.69|2953.26|2945.56|36
1647697210000|2022-03-19 13:40:10|2954.38|2946.68|2955.12|2947.42|2955.12|2947.42|2954.27|2946.57|27
1647697220000|2022-03-19 13:40:20|2955.17|2947.47|2956.09|2948.39|2956.21|2948.51|2955.16|2947.46|29
1647697230000|2022-03-19 13:40:30|2956.15|2948.45|2956.17|2948.47|2956.27|2948.57|2955.97|2948.27|30
1647697240000|2022-03-19 13:40:40|2956.16|2948.46|2957.15|2949.45|2957.4|2949.7|2956.11|2948.41|33
1647697250000|2022-03-19 13:40:50|2957.04|2949.34|2956.8|2949.1|2957.04|2949.34|2956.8|2949.1|26
1647697260000|2022-03-19 13:41:00|2956.84|2949.14|2957.26|2949.56|2957.53|2949.83|2956.71|2949.01|28
1647697270000|2022-03-19 13:41:10|2957.27|2949.57|2957.31|2949.61|2957.51|2949.81|2956.92|2949.22|32
1647697280000|2022-03-19 13:41:20|2957.32|2949.62|2957.38|2949.68|2957.45|2949.75|2957.32|2949.62|20
1647697290000|2022-03-19 13:41:30|2957.42|2949.72|2957.44|2949.74|2957.44|2949.74|2957.42|2949.72|5
1647697300000|2022-03-19 13:41:40|2957.43|2949.73|2957.34|2949.64|2957.46|2949.76|2957.33|2949.63|17
1647697310000|2022-03-19 13:41:50|2957.35|2949.65|2956.57|2948.87|2957.45|2949.75|2956.55|2948.85|28
1647697320000|2022-03-19 13:42:00|2956.64|2948.94|2954.45|2946.75|2956.67|2948.97|2954.35|2946.65|29
1647697330000|2022-03-19 13:42:10|2954.4|2946.7|2955.04|2947.34|2955.09|2947.39|2954.14|2946.44|26
1647697340000|2022-03-19 13:42:20|2955.08|2947.38|2954.86|2947.16|2955.16|2947.46|2954.7|2947|21
1647697350000|2022-03-19 13:42:30|2954.82|2947.12|2954.41|2946.71|2954.82|2947.12|2954.31|2946.61|31
1647697360000|2022-03-19 13:42:40|2954.35|2946.65|2954.59|2946.89|2954.6|2946.9|2954.24|2946.54|22
1647697370000|2022-03-19 13:42:50|2954.55|2946.85|2954.42|2946.72|2954.58|2946.88|2954.33|2946.63|22
1647697380000|2022-03-19 13:43:00|2954.4|2946.7|2954.25|2946.55|2954.41|2946.71|2953.53|2945.83|31
1647697390000|2022-03-19 13:43:10|2954.22|2946.52|2952.28|2944.58|2954.22|2946.52|2952.2|2944.5|38
1647697400000|2022-03-19 13:43:20|2952.33|2944.63|2951.37|2943.67|2952.41|2944.71|2951.37|2943.67|28
1647697410000|2022-03-19 13:43:30|2951.42|2943.72|2950.95|2943.25|2951.45|2943.75|2950.79|2943.09|37
1647697420000|2022-03-19 13:43:40|2950.97|2943.27|2951.43|2943.73|2951.48|2943.78|2950.74|2943.04|34
1647697430000|2022-03-19 13:43:50|2951.44|2943.74|2952.37|2944.67|2952.39|2944.69|2951.37|2943.67|30
1647697440000|2022-03-19 13:44:00|2952.29|2944.59|2952.62|2944.92|2952.62|2944.92|2952.22|2944.52|33
1647697450000|2022-03-19 13:44:10|2952.57|2944.87|2953.26|2945.56|2953.31|2945.61|2952.57|2944.87|21
1647697460000|2022-03-19 13:44:20|2953.25|2945.55|2953.64|2945.94|2953.69|2945.99|2953.23|2945.53|22
1647697470000|2022-03-19 13:44:30|2953.63|2945.93|2954.09|2946.39|2954.09|2946.39|2953.62|2945.92|27
1647697480000|2022-03-19 13:44:40|2954.12|2946.42|2955.26|2947.56|2955.36|2947.66|2954.12|2946.42|24
1647697490000|2022-03-19 13:44:50|2955.27|2947.57|2955.16|2947.46|2955.29|2947.59|2955.15|2947.45|17
1647697500000|2022-03-19 13:45:00|2955.17|2947.47|2954.8|2947.1|2955.19|2947.49|2954.72|2947.02|29
1647697510000|2022-03-19 13:45:10|2954.79|2947.09|2954.46|2946.76|2954.79|2947.09|2954.37|2946.67|30
1647697520000|2022-03-19 13:45:20|2954.47|2946.77|2953.15|2945.45|2954.48|2946.78|2952.87|2945.17|38
1647697530000|2022-03-19 13:45:30|2953.16|2945.46|2952.86|2945.16|2953.16|2945.46|2952.61|2944.91|31
1647697540000|2022-03-19 13:45:40|2952.84|2945.14|2953.04|2945.34|2953.54|2945.84|2952.35|2944.65|27
1647697550000|2022-03-19 13:45:50|2953.16|2945.46|2953.29|2945.59|2953.51|2945.81|2953.16|2945.46|36
1647697560000|2022-03-19 13:46:00|2953.23|2945.53|2953.23|2945.53|2953.32|2945.62|2953.09|2945.39|32
1647697570000|2022-03-19 13:46:10|2953.21|2945.51|2953.45|2945.75|2953.53|2945.83|2953.2|2945.5|22
1647697580000|2022-03-19 13:46:20|2953.44|2945.74|2953.85|2946.15|2953.85|2946.15|2953.38|2945.68|26
1647697590000|2022-03-19 13:46:30|2953.84|2946.14|2953.69|2945.99|2953.95|2946.25|2953.69|2945.99|29
1647697600000|2022-03-19 13:46:40|2953.79|2946.09|2954.66|2946.96|2954.7|2947|2953.63|2945.93|31
1647697610000|2022-03-19 13:46:50|2954.67|2946.97|2954.79|2947.09|2954.96|2947.26|2954.53|2946.83|22
1647697620000|2022-03-19 13:47:00|2954.81|2947.11|2955.03|2947.33|2955.29|2947.59|2954.76|2947.06|29
1647697630000|2022-03-19 13:47:10|2955.02|2947.32|2955.16|2947.46|2955.22|2947.52|2955.02|2947.32|20
1647697640000|2022-03-19 13:47:20|2955.17|2947.47|2955.31|2947.61|2955.31|2947.61|2955.09|2947.39|21
1647697650000|2022-03-19 13:47:30|2955.21|2947.51|2955.61|2947.91|2955.61|2947.91|2955.21|2947.51|17
1647697660000|2022-03-19 13:47:40|2955.65|2947.95|2956.84|2949.14|2957.01|2949.31|2955.65|2947.95|31
1647697670000|2022-03-19 13:47:50|2956.9|2949.2|2957.55|2949.85|2957.6|2949.9|2956.9|2949.2|27
1647697680000|2022-03-19 13:48:00|2957.53|2949.83|2960.29|2952.59|2960.29|2952.59|2957.53|2949.83|35
1647697690000|2022-03-19 13:48:10|2960.2|2952.5|2957.86|2950.16|2960.33|2952.63|2957.74|2950.04|35
1647697700000|2022-03-19 13:48:20|2957.83|2950.13|2957.59|2949.89|2957.83|2950.13|2956.71|2949.01|35
1647697710000|2022-03-19 13:48:30|2957.6|2949.9|2957.88|2950.18|2957.88|2950.18|2957.56|2949.86|25
1647697720000|2022-03-19 13:48:40|2957.9|2950.2|2957.82|2950.12|2957.92|2950.22|2957.64|2949.94|19
1647697730000|2022-03-19 13:48:50|2957.85|2950.15|2957.75|2950.05|2957.89|2950.19|2957.67|2949.97|18
1647697740000|2022-03-19 13:49:00|2957.74|2950.04|2957.71|2950.01|2957.74|2950.04|2957.71|2950.01|5
1647697750000|2022-03-19 13:49:10|2957.74|2950.04|2958.15|2950.45|2958.17|2950.47|2957.74|2950.04|23
1647697760000|2022-03-19 13:49:20|2958.19|2950.49|2959.41|2951.71|2959.5|2951.8|2958.05|2950.35|21
1647697770000|2022-03-19 13:49:30|2959.37|2951.67|2960.01|2952.31|2960.17|2952.47|2959.37|2951.67|29
1647697780000|2022-03-19 13:49:40|2959.91|2952.21|2959.55|2951.85|2960.1|2952.4|2959.1|2951.4|36
1647697790000|2022-03-19 13:49:50|2959.57|2951.87|2959.45|2951.75|2959.62|2951.92|2958.77|2951.07|30
1647697800000|2022-03-19 13:50:00|2959.46|2951.76|2960.32|2952.62|2960.47|2952.77|2959.46|2951.76|31
1647697810000|2022-03-19 13:50:10|2960.46|2952.76|2960.44|2952.74|2960.56|2952.86|2960.21|2952.51|26
1647697820000|2022-03-19 13:50:20|2960.39|2952.69|2959.95|2952.25|2960.71|2953.01|2959.95|2952.25|21
1647697830000|2022-03-19 13:50:30|2959.82|2952.12|2960.07|2952.37|2960.26|2952.56|2959.78|2952.08|27
1647697840000|2022-03-19 13:50:40|2960.12|2952.42|2959.9|2952.2|2960.12|2952.42|2959.85|2952.15|12
1647697850000|2022-03-19 13:50:50|2959.87|2952.17|2959.37|2951.67|2959.87|2952.17|2959|2951.3|21
1647697860000|2022-03-19 13:51:00|2959.3|2951.6|2959.09|2951.39|2959.34|2951.64|2958.97|2951.27|33
1647697870000|2022-03-19 13:51:10|2959.17|2951.47|2959.34|2951.64|2959.38|2951.68|2959.14|2951.44|18
1647697880000|2022-03-19 13:51:20|2959.31|2951.61|2959.31|2951.61|2959.59|2951.89|2959.31|2951.61|19
1647697890000|2022-03-19 13:51:30|2959.33|2951.63|2958.58|2950.88|2959.37|2951.67|2958.49|2950.79|25
1647697900000|2022-03-19 13:51:40|2958.44|2950.74|2958.04|2950.34|2958.53|2950.83|2957.54|2949.84|25
1647697910000|2022-03-19 13:51:50|2958.06|2950.36|2957.6|2949.9|2958.06|2950.36|2957.07|2949.37|31
1647697920000|2022-03-19 13:52:00|2957.59|2949.89|2957.67|2949.97|2957.72|2950.02|2957.41|2949.71|22
1647697930000|2022-03-19 13:52:10|2957.79|2950.09|2958.63|2950.93|2958.63|2950.93|2957.79|2950.09|27
1647697940000|2022-03-19 13:52:20|2958.65|2950.95|2959.63|2951.93|2959.69|2951.99|2958.62|2950.92|32
1647697950000|2022-03-19 13:52:30|2959.65|2951.95|2959.19|2951.49|2959.84|2952.14|2959.19|2951.49|18
1647697960000|2022-03-19 13:52:40|2959.29|2951.59|2959.48|2951.78|2959.5|2951.8|2959.03|2951.33|23
1647697970000|2022-03-19 13:52:50|2959.5|2951.8|2959.58|2951.88|2959.68|2951.98|2959.43|2951.73|29
1647697980000|2022-03-19 13:53:00|2959.56|2951.86|2958.99|2951.29|2959.63|2951.93|2958.63|2950.93|33
1647697990000|2022-03-19 13:53:10|2959.09|2951.39|2959.7|2952|2959.79|2952.09|2958.97|2951.27|30
1647698000000|2022-03-19 13:53:20|2959.73|2952.03|2959.74|2952.04|2959.84|2952.14|2959.68|2951.98|24
1647698010000|2022-03-19 13:53:30|2959.82|2952.12|2959.66|2951.96|2959.84|2952.14|2959.66|2951.96|15
1647698020000|2022-03-19 13:53:40|2959.67|2951.97|2959.67|2951.97|2959.74|2952.04|2959.57|2951.87|23
1647698030000|2022-03-19 13:53:50|2959.61|2951.91|2959.79|2952.09|2959.79|2952.09|2959.6|2951.9|23
1647698040000|2022-03-19 13:54:00|2959.78|2952.08|2959.93|2952.23|2960|2952.3|2959.73|2952.03|16
1647698050000|2022-03-19 13:54:10|2959.88|2952.18|2960.2|2952.5|2960.24|2952.54|2959.85|2952.15|27
1647698060000|2022-03-19 13:54:20|2960.23|2952.53|2960.12|2952.42|2960.28|2952.58|2960.07|2952.37|15
1647698070000|2022-03-19 13:54:30|2960.18|2952.48|2960.55|2952.85|2960.55|2952.85|2960.18|2952.48|18
1647698080000|2022-03-19 13:54:40|2960.56|2952.86|2962.22|2954.52|2962.22|2954.52|2960.56|2952.86|24
1647698090000|2022-03-19 13:54:50|2962.23|2954.53|2961.67|2953.97|2962.23|2954.53|2961.47|2953.77|25
1647698100000|2022-03-19 13:55:00|2961.7|2954|2961.7|2954|2961.74|2954.04|2961.56|2953.86|23
1647698110000|2022-03-19 13:55:10|2961.67|2953.97|2961.99|2954.29|2962.1|2954.4|2961.58|2953.88|20
1647698120000|2022-03-19 13:55:20|2961.98|2954.28|2961.06|2953.36|2962.04|2954.34|2960.82|2953.12|35
1647698130000|2022-03-19 13:55:30|2961.02|2953.32|2960.44|2952.74|2961.05|2953.35|2960.44|2952.74|30
1647698140000|2022-03-19 13:55:40|2960.45|2952.75|2960.33|2952.63|2960.61|2952.91|2960.33|2952.63|23
1647698150000|2022-03-19 13:55:50|2960.09|2952.39|2958.87|2951.17|2960.24|2952.54|2958.73|2951.03|37
1647698160000|2022-03-19 13:56:00|2958.86|2951.16|2958.12|2950.42|2958.86|2951.16|2957.96|2950.26|28
1647698170000|2022-03-19 13:56:10|2958.15|2950.45|2958.41|2950.71|2958.5|2950.8|2958.15|2950.45|31
1647698180000|2022-03-19 13:56:20|2958.47|2950.77|2958.01|2950.31|2958.7|2951|2958.01|2950.31|35
1647698190000|2022-03-19 13:56:30|2958.02|2950.32|2957.85|2950.15|2958.09|2950.39|2957.82|2950.12|20
1647698200000|2022-03-19 13:56:40|2957.82|2950.12|2957.99|2950.29|2958.23|2950.53|2957.82|2950.12|26
1647698210000|2022-03-19 13:56:50|2958.01|2950.31|2958.63|2950.93|2958.63|2950.93|2957.99|2950.29|28
1647698220000|2022-03-19 13:57:00|2958.65|2950.95|2958.37|2950.67|2958.82|2951.12|2958.37|2950.67|30
1647698230000|2022-03-19 13:57:10|2958.36|2950.66|2957.88|2950.18|2958.36|2950.66|2957.84|2950.14|23
1647698240000|2022-03-19 13:57:20|2957.85|2950.15|2957.85|2950.15|2957.91|2950.21|2957.84|2950.14|29
1647698250000|2022-03-19 13:57:30|2957.83|2950.13|2957.39|2949.69|2957.83|2950.13|2957.39|2949.69|25
1647698260000|2022-03-19 13:57:40|2957.06|2949.36|2957.49|2949.79|2957.53|2949.83|2956.97|2949.27|28
1647698270000|2022-03-19 13:57:50|2957.52|2949.82|2957.46|2949.76|2957.53|2949.83|2957.38|2949.68|19
1647698280000|2022-03-19 13:58:00|2957.39|2949.69|2957.47|2949.77|2957.57|2949.87|2957.38|2949.68|25
1647698290000|2022-03-19 13:58:10|2957.44|2949.74|2956.5|2948.8|2957.44|2949.74|2956.5|2948.8|26
1647698300000|2022-03-19 13:58:20|2956.53|2948.83|2955.86|2948.16|2956.53|2948.83|2955.78|2948.08|31
1647698310000|2022-03-19 13:58:30|2955.88|2948.18|2955.62|2947.92|2956.07|2948.37|2955.5|2947.8|32
1647698320000|2022-03-19 13:58:40|2955.68|2947.98|2955.28|2947.58|2955.68|2947.98|2954.79|2947.09|32
1647698330000|2022-03-19 13:58:50|2955.25|2947.55|2954.87|2947.17|2955.48|2947.78|2954.87|2947.17|28
1647698340000|2022-03-19 13:59:00|2954.89|2947.19|2954.92|2947.22|2954.96|2947.26|2954.87|2947.17|21
1647698350000|2022-03-19 13:59:10|2954.91|2947.21|2955.49|2947.79|2955.49|2947.79|2954.91|2947.21|25
1647698360000|2022-03-19 13:59:20|2955.5|2947.8|2954.54|2946.84|2955.5|2947.8|2954.47|2946.77|24
1647698370000|2022-03-19 13:59:30|2954.53|2946.83|2954.3|2946.6|2954.55|2946.85|2954.3|2946.6|29
1647698380000|2022-03-19 13:59:40|2954.33|2946.63|2954.33|2946.63|2954.41|2946.71|2954.3|2946.6|22
1647698390000|2022-03-19 13:59:50|2954.34|2946.64|2954.21|2946.51|2954.36|2946.66|2954.18|2946.48|23
1647698400000|2022-03-19 14:00:00|2954.19|2946.49|2954.25|2946.55|2954.25|2946.55|2953.94|2946.24|33
1647698410000|2022-03-19 14:00:10|2954.28|2946.58|2955.49|2947.79|2955.5|2947.8|2954.24|2946.54|33
1647698420000|2022-03-19 14:00:20|2955.45|2947.75|2956.11|2948.41|2956.11|2948.41|2955.31|2947.61|31
1647698430000|2022-03-19 14:00:30|2956.12|2948.42|2955.27|2947.57|2956.15|2948.45|2955.15|2947.45|35
1647698440000|2022-03-19 14:00:40|2955.26|2947.56|2953.95|2946.25|2955.28|2947.58|2953.74|2946.04|34
1647698450000|2022-03-19 14:00:50|2953.96|2946.26|2954.31|2946.61|2954.31|2946.61|2953.96|2946.26|27
1647698460000|2022-03-19 14:01:00|2954.34|2946.64|2953.78|2946.08|2954.37|2946.67|2953.53|2945.83|29
1647698470000|2022-03-19 14:01:10|2953.79|2946.09|2953.51|2945.81|2953.79|2946.09|2953.51|2945.81|26
1647698480000|2022-03-19 14:01:20|2953.52|2945.82|2952.93|2945.23|2953.52|2945.82|2952.93|2945.23|34
1647698490000|2022-03-19 14:01:30|2952.9|2945.2|2952.91|2945.21|2953.22|2945.52|2952.84|2945.14|32
1647698500000|2022-03-19 14:01:40|2952.95|2945.25|2953.93|2946.23|2953.93|2946.23|2952.85|2945.15|28
1647698510000|2022-03-19 14:01:50|2953.92|2946.22|2954.13|2946.43|2954.15|2946.45|2953.81|2946.11|26
1647698520000|2022-03-19 14:02:00|2954.21|2946.51|2954.23|2946.53|2954.29|2946.59|2954.18|2946.48|18
1647698530000|2022-03-19 14:02:10|2954.27|2946.57|2955.02|2947.32|2955.24|2947.54|2954.27|2946.57|27
1647698540000|2022-03-19 14:02:20|2955.17|2947.47|2955.28|2947.58|2955.38|2947.68|2955.15|2947.45|26
1647698550000|2022-03-19 14:02:30|2955.3|2947.6|2955.61|2947.91|2955.61|2947.91|2955.14|2947.44|21
1647698560000|2022-03-19 14:02:40|2955.7|2948|2954.69|2946.99|2955.7|2948|2954.58|2946.88|23
1647698570000|2022-03-19 14:02:50|2954.7|2947|2955.22|2947.52|2955.26|2947.56|2954.7|2947|23
1647698580000|2022-03-19 14:03:00|2955.14|2947.44|2955|2947.3|2955.23|2947.53|2954.82|2947.12|31
1647698590000|2022-03-19 14:03:10|2955.02|2947.32|2953.65|2945.95|2955.02|2947.32|2953.65|2945.95|29
1647698600000|2022-03-19 14:03:20|2953.66|2945.96|2954.11|2946.41|2954.26|2946.56|2953.66|2945.96|27
1647698610000|2022-03-19 14:03:30|2954.12|2946.42|2953.6|2945.9|2954.17|2946.47|2953.3|2945.6|37
1647698620000|2022-03-19 14:03:40|2953.61|2945.91|2953.83|2946.13|2953.87|2946.17|2953.43|2945.73|33
1647698630000|2022-03-19 14:03:50|2953.87|2946.17|2953.84|2946.14|2953.89|2946.19|2953.52|2945.82|25
1647698640000|2022-03-19 14:04:00|2953.82|2946.12|2953.04|2945.34|2953.89|2946.19|2952.97|2945.27|32
1647698650000|2022-03-19 14:04:10|2952.93|2945.23|2953.34|2945.64|2953.36|2945.66|2952.93|2945.23|32
1647698660000|2022-03-19 14:04:20|2953.29|2945.59|2952.3|2944.6|2953.37|2945.67|2952.22|2944.52|33
1647698670000|2022-03-19 14:04:30|2952.36|2944.66|2952.02|2944.32|2952.42|2944.72|2951.77|2944.07|34
1647698680000|2022-03-19 14:04:40|2951.57|2943.87|2949.01|2941.31|2951.57|2943.87|2948.71|2941.01|37
1647698690000|2022-03-19 14:04:50|2949.04|2941.34|2948.13|2940.43|2949.32|2941.62|2948.13|2940.43|37
1647698700000|2022-03-19 14:05:00|2948.1|2940.4|2946.96|2939.26|2948.14|2940.44|2945.94|2938.24|38
1647698710000|2022-03-19 14:05:10|2946.91|2939.21|2949.18|2941.48|2949.18|2941.48|2946.82|2939.12|34
1647698720000|2022-03-19 14:05:20|2949.14|2941.44|2950.02|2942.32|2950.1|2942.4|2949.02|2941.32|29
1647698730000|2022-03-19 14:05:30|2950|2942.3|2949.66|2941.96|2950.62|2942.92|2949.53|2941.83|35
1647698740000|2022-03-19 14:05:40|2949.74|2942.04|2950.19|2942.49|2950.33|2942.63|2949.74|2942.04|31
1647698750000|2022-03-19 14:05:50|2950.22|2942.52|2950.65|2942.95|2950.99|2943.29|2950.21|2942.51|33
1647698760000|2022-03-19 14:06:00|2950.77|2943.07|2950.28|2942.58|2950.85|2943.15|2950.24|2942.54|27
1647698770000|2022-03-19 14:06:10|2950.21|2942.51|2951.45|2943.75|2951.54|2943.84|2950.21|2942.51|25
1647698780000|2022-03-19 14:06:20|2951.46|2943.76|2951.95|2944.25|2952.27|2944.57|2951.45|2943.75|29
1647698790000|2022-03-19 14:06:30|2952.15|2944.45|2952.65|2944.95|2952.88|2945.18|2952.14|2944.44|27
1647698800000|2022-03-19 14:06:40|2952.67|2944.97|2952.23|2944.53|2952.92|2945.22|2952.07|2944.37|38
1647698810000|2022-03-19 14:06:50|2952.19|2944.49|2952.44|2944.74|2952.46|2944.76|2952.19|2944.49|28
1647698820000|2022-03-19 14:07:00|2952.46|2944.76|2953.67|2945.97|2953.67|2945.97|2952.32|2944.62|29
1647698830000|2022-03-19 14:07:10|2953.54|2945.84|2953.88|2946.18|2953.9|2946.2|2953.41|2945.71|24
1647698840000|2022-03-19 14:07:20|2953.83|2946.13|2953.08|2945.38|2953.93|2946.23|2953.08|2945.38|26
1647698850000|2022-03-19 14:07:30|2953.02|2945.32|2952.58|2944.88|2953.02|2945.32|2952.45|2944.75|36
1647698860000|2022-03-19 14:07:40|2952.54|2944.84|2951.75|2944.05|2952.56|2944.86|2951.48|2943.78|31
1647698870000|2022-03-19 14:07:50|2951.74|2944.04|2951.56|2943.86|2951.79|2944.09|2951.46|2943.76|31
1647698880000|2022-03-19 14:08:00|2951.55|2943.85|2951.17|2943.47|2951.55|2943.85|2951.08|2943.38|26
1647698890000|2022-03-19 14:08:10|2951.16|2943.46|2951.12|2943.42|2951.24|2943.54|2950.86|2943.16|28
1647698900000|2022-03-19 14:08:20|2951.18|2943.48|2952.38|2944.68|2952.63|2944.93|2951.16|2943.46|34
1647698910000|2022-03-19 14:08:30|2952.41|2944.71|2951.79|2944.09|2952.41|2944.71|2951.69|2943.99|31
1647698920000|2022-03-19 14:08:40|2951.75|2944.05|2951.34|2943.64|2951.79|2944.09|2950.94|2943.24|32
1647698930000|2022-03-19 14:08:50|2951.39|2943.69|2951.76|2944.06|2951.76|2944.06|2951.34|2943.64|26
1647698940000|2022-03-19 14:09:00|2951.77|2944.07|2951.66|2943.96|2951.87|2944.17|2951.66|2943.96|21
1647698950000|2022-03-19 14:09:10|2951.7|2944|2951.65|2943.95|2951.78|2944.08|2951.61|2943.91|22
1647698960000|2022-03-19 14:09:20|2951.64|2943.94|2951.28|2943.58|2951.69|2943.99|2951.27|2943.57|32
1647698970000|2022-03-19 14:09:30|2951.38|2943.68|2951.51|2943.81|2951.89|2944.19|2951.38|2943.68|27
1647698980000|2022-03-19 14:09:40|2951.54|2943.84|2951.75|2944.05|2951.75|2944.05|2951.54|2943.84|23
1647698990000|2022-03-19 14:09:50|2951.79|2944.09|2952.45|2944.75|2952.46|2944.76|2951.77|2944.07|28
1647699000000|2022-03-19 14:10:00|2952.5|2944.8|2953.24|2945.54|2953.25|2945.55|2952.4|2944.7|31
1647699010000|2022-03-19 14:10:10|2953.23|2945.53|2953.95|2946.25|2953.97|2946.27|2953.23|2945.53|19
1647699020000|2022-03-19 14:10:20|2953.94|2946.24|2953.84|2946.14|2954.01|2946.31|2953.49|2945.79|32
1647699030000|2022-03-19 14:10:30|2953.82|2946.12|2954.04|2946.34|2954.21|2946.51|2953.8|2946.1|27
1647699040000|2022-03-19 14:10:40|2954.08|2946.38|2954.55|2946.85|2954.55|2946.85|2954|2946.3|22
1647699050000|2022-03-19 14:10:50|2954.6|2946.9|2954.67|2946.97|2954.82|2947.12|2954.51|2946.81|17
1647699060000|2022-03-19 14:11:00|2954.71|2947.01|2954.71|2947.01|2954.95|2947.25|2954.56|2946.86|16
1647699070000|2022-03-19 14:11:10|2954.66|2946.96|2954.9|2947.2|2954.99|2947.29|2954.66|2946.96|27
1647699080000|2022-03-19 14:11:20|2954.86|2947.16|2954.94|2947.24|2954.99|2947.29|2954.83|2947.13|29
1647699090000|2022-03-19 14:11:30|2954.91|2947.21|2954.98|2947.28|2955.05|2947.35|2954.83|2947.13|16
1647699100000|2022-03-19 14:11:40|2955.05|2947.35|2955.03|2947.33|2955.05|2947.35|2955.03|2947.33|2
1647699110000|2022-03-19 14:11:50|2955.06|2947.36|2955.15|2947.45|2955.15|2947.45|2955.05|2947.35|7
1647699120000|2022-03-19 14:12:00|2955.12|2947.42|2955.16|2947.46|2955.16|2947.46|2955.12|2947.42|3
1647699130000|2022-03-19 14:12:10|2955.12|2947.42|2955.3|2947.6|2955.34|2947.64|2955.11|2947.41|12
1647699140000|2022-03-19 14:12:20|2955.31|2947.61|2955.87|2948.17|2955.87|2948.17|2955.3|2947.6|27
1647699150000|2022-03-19 14:12:30|2955.86|2948.16|2956.39|2948.69|2956.39|2948.69|2955.85|2948.15|24
1647699160000|2022-03-19 14:12:40|2956.43|2948.73|2956.63|2948.93|2956.63|2948.93|2956.34|2948.64|20
1647699170000|2022-03-19 14:12:50|2956.79|2949.09|2956.25|2948.55|2956.79|2949.09|2956.24|2948.54|25
1647699180000|2022-03-19 14:13:00|2956.3|2948.6|2954.67|2946.97|2956.3|2948.6|2954.67|2946.97|34
1647699190000|2022-03-19 14:13:10|2954.65|2946.95|2954.1|2946.4|2954.65|2946.95|2954.1|2946.4|26
1647699200000|2022-03-19 14:13:20|2954.09|2946.39|2953.76|2946.06|2954.12|2946.42|2953.76|2946.06|16
1647699210000|2022-03-19 14:13:30|2953.77|2946.07|2955.07|2947.37|2955.07|2947.37|2953.76|2946.06|33
1647699220000|2022-03-19 14:13:40|2955.11|2947.41|2955.44|2947.74|2955.6|2947.9|2954.95|2947.25|30
1647699230000|2022-03-19 14:13:50|2955.43|2947.73|2955.29|2947.59|2955.43|2947.73|2955.06|2947.36|23
1647699240000|2022-03-19 14:14:00|2955.3|2947.6|2955.34|2947.64|2955.34|2947.64|2955.24|2947.54|25
1647699250000|2022-03-19 14:14:10|2955.32|2947.62|2955.38|2947.68|2955.47|2947.77|2955.28|2947.58|28
1647699260000|2022-03-19 14:14:20|2955.45|2947.75|2955.56|2947.86|2955.57|2947.87|2955.37|2947.67|15
1647699270000|2022-03-19 14:14:30|2955.48|2947.78|2955.54|2947.84|2956.07|2948.37|2955.48|2947.78|20
1647699280000|2022-03-19 14:14:40|2955.53|2947.83|2955.26|2947.56|2955.56|2947.86|2955.26|2947.56|29
1647699290000|2022-03-19 14:14:50|2955.22|2947.52|2955.28|2947.58|2955.35|2947.65|2955.22|2947.52|24
1647699300000|2022-03-19 14:15:00|2955.3|2947.6|2954.6|2946.9|2955.3|2947.6|2954.6|2946.9|33
1647699310000|2022-03-19 14:15:10|2954.63|2946.93|2954.38|2946.68|2954.67|2946.97|2954.36|2946.66|25
1647699320000|2022-03-19 14:15:20|2954.37|2946.67|2954.52|2946.82|2954.57|2946.87|2954.12|2946.42|34
1647699330000|2022-03-19 14:15:30|2954.51|2946.81|2954.38|2946.68|2954.51|2946.81|2954.3|2946.6|27
1647699340000|2022-03-19 14:15:40|2954.39|2946.69|2954.41|2946.71|2954.41|2946.71|2954.13|2946.43|30
1647699350000|2022-03-19 14:15:50|2954.44|2946.74|2954.57|2946.87|2954.57|2946.87|2954.28|2946.58|28
1647699360000|2022-03-19 14:16:00|2954.45|2946.75|2954.35|2946.65|2954.45|2946.75|2954.33|2946.63|16
1647699370000|2022-03-19 14:16:10|2954.29|2946.59|2954.25|2946.55|2954.36|2946.66|2954.25|2946.55|6
1647699380000|2022-03-19 14:16:20|2954.29|2946.59|2954.63|2946.93|2954.63|2946.93|2954.29|2946.59|17
1647699390000|2022-03-19 14:16:30|2954.62|2946.92|2954.53|2946.83|2954.62|2946.92|2954.52|2946.82|8
1647699400000|2022-03-19 14:16:40|2954.57|2946.87|2954.53|2946.83|2954.63|2946.93|2954.52|2946.82|11
1647699410000|2022-03-19 14:16:50|2954.54|2946.84|2954.68|2946.98|2954.79|2947.09|2954.54|2946.84|22
1647699420000|2022-03-19 14:17:00|2954.66|2946.96|2955.16|2947.46|2955.16|2947.46|2954.65|2946.95|18
1647699430000|2022-03-19 14:17:10|2955.25|2947.55|2955.74|2948.04|2955.84|2948.14|2955.19|2947.49|31
1647699440000|2022-03-19 14:17:20|2955.73|2948.03|2955.62|2947.92|2955.8|2948.1|2955.15|2947.45|28
1647699450000|2022-03-19 14:17:30|2955.57|2947.87|2954.69|2946.99|2955.57|2947.87|2954.66|2946.96|32
1647699460000|2022-03-19 14:17:40|2954.71|2947.01|2954.89|2947.19|2954.9|2947.2|2954.65|2946.95|26
1647699470000|2022-03-19 14:17:50|2954.9|2947.2|2954.88|2947.18|2954.94|2947.24|2954.87|2947.17|15
1647699480000|2022-03-19 14:18:00|2954.87|2947.17|2954.84|2947.14|2954.91|2947.21|2954.8|2947.1|16
1647699490000|2022-03-19 14:18:10|2954.81|2947.11|2954.3|2946.6|2954.91|2947.21|2954.3|2946.6|16
1647699500000|2022-03-19 14:18:20|2954.17|2946.47|2954.16|2946.46|2954.28|2946.58|2953.83|2946.13|30
1647699510000|2022-03-19 14:18:30|2954.18|2946.48|2953.89|2946.19|2954.23|2946.53|2953.89|2946.19|22
1647699520000|2022-03-19 14:18:40|2953.92|2946.22|2953.78|2946.08|2954.16|2946.46|2953.78|2946.08|22
1647699530000|2022-03-19 14:18:50|2953.75|2946.05|2953.19|2945.49|2953.78|2946.08|2953.07|2945.37|27
1647699540000|2022-03-19 14:19:00|2953.14|2945.44|2953.31|2945.61|2953.37|2945.67|2953.11|2945.41|24
1647699550000|2022-03-19 14:19:10|2953.29|2945.59|2953.4|2945.7|2953.69|2945.99|2953.29|2945.59|19
1647699560000|2022-03-19 14:19:20|2953.37|2945.67|2952.81|2945.11|2953.4|2945.7|2952.61|2944.91|26
1647699570000|2022-03-19 14:19:30|2952.82|2945.12|2953.03|2945.33|2953.03|2945.33|2952.68|2944.98|15
1647699580000|2022-03-19 14:19:40|2953.04|2945.34|2953.05|2945.35|2953.06|2945.36|2952.98|2945.28|24
1647699590000|2022-03-19 14:19:50|2953.08|2945.38|2953.22|2945.52|2953.27|2945.57|2953.05|2945.35|11
1647699600000|2022-03-19 14:20:00|2953.26|2945.56|2953.19|2945.49|2953.27|2945.57|2953.19|2945.49|17
1647699610000|2022-03-19 14:20:10|2953.21|2945.51|2953.18|2945.48|2953.21|2945.51|2953.18|2945.48|12
1647699620000|2022-03-19 14:20:20|2953.2|2945.5|2953.23|2945.53|2953.27|2945.57|2953.2|2945.5|7
1647699630000|2022-03-19 14:20:30|2953.25|2945.55|2953.04|2945.34|2953.26|2945.56|2953.03|2945.33|14
1647699640000|2022-03-19 14:20:40|2953.05|2945.35|2953.06|2945.36|2953.14|2945.44|2953.02|2945.32|7
1647699650000|2022-03-19 14:20:50|2953.07|2945.37|2954.08|2946.38|2954.08|2946.38|2952.96|2945.26|28
1647699660000|2022-03-19 14:21:00|2954.09|2946.39|2953.34|2945.64|2954.23|2946.53|2953.34|2945.64|26
1647699670000|2022-03-19 14:21:10|2953.4|2945.7|2952.79|2945.09|2953.4|2945.7|2952.5|2944.8|26
1647699680000|2022-03-19 14:21:20|2952.62|2944.92|2952.55|2944.85|2952.84|2945.14|2952.34|2944.64|27
1647699690000|2022-03-19 14:21:30|2952.54|2944.84|2952.57|2944.87|2952.61|2944.91|2952.5|2944.8|11
1647699700000|2022-03-19 14:21:40|2952.54|2944.84|2952.49|2944.79|2952.59|2944.89|2952.46|2944.76|15
1647699710000|2022-03-19 14:21:50|2952.51|2944.81|2952.49|2944.79|2952.53|2944.83|2952.45|2944.75|18
1647699720000|2022-03-19 14:22:00|2952.48|2944.78|2953.02|2945.32|2953.11|2945.41|2952.34|2944.64|27
1647699730000|2022-03-19 14:22:10|2953.01|2945.31|2953.23|2945.53|2953.24|2945.54|2953.01|2945.31|7
1647699740000|2022-03-19 14:22:20|2953.24|2945.54|2953.04|2945.34|2953.35|2945.65|2952.68|2944.98|29
1647699750000|2022-03-19 14:22:30|2952.98|2945.28|2952.86|2945.16|2953.04|2945.34|2952.79|2945.09|21
1647699760000|2022-03-19 14:22:40|2952.77|2945.07|2953.22|2945.52|2953.34|2945.64|2952.77|2945.07|21
1647699770000|2022-03-19 14:22:50|2953.21|2945.51|2953.41|2945.71|2953.41|2945.71|2953.13|2945.43|30
1647699780000|2022-03-19 14:23:00|2953.37|2945.67|2953.33|2945.63|2953.48|2945.78|2953.28|2945.58|19
1647699790000|2022-03-19 14:23:10|2953.31|2945.61|2953.4|2945.7|2953.44|2945.74|2953.23|2945.53|30
1647699800000|2022-03-19 14:23:20|2953.36|2945.66|2953.44|2945.74|2953.44|2945.74|2953.33|2945.63|13
1647699810000|2022-03-19 14:23:30|2953.37|2945.67|2953.41|2945.71|2953.59|2945.89|2953.35|2945.65|22
1647699820000|2022-03-19 14:23:40|2953.42|2945.72|2953.42|2945.72|2953.49|2945.79|2953.32|2945.62|15
1647699830000|2022-03-19 14:23:50|2953.47|2945.77|2953.42|2945.72|2953.47|2945.77|2953.37|2945.67|11
1647699840000|2022-03-19 14:24:00|2953.4|2945.7|2953.42|2945.72|2953.42|2945.72|2953.4|2945.7|2
1647699850000|2022-03-19 14:24:10|2953.41|2945.71|2953.42|2945.72|2953.42|2945.72|2953.37|2945.67|9
1647699860000|2022-03-19 14:24:20|2953.65|2945.95|2953.62|2945.92|2953.7|2946|2953.6|2945.9|8
1647699870000|2022-03-19 14:24:30|2953.66|2945.96|2953.63|2945.93|2953.68|2945.98|2953.63|2945.93|12
1647699880000|2022-03-19 14:24:40|2953.66|2945.96|2953.67|2945.97|2953.67|2945.97|2953.63|2945.93|5
1647699890000|2022-03-19 14:24:50|2953.38|2945.68|2951.58|2943.88|2953.41|2945.71|2951.1|2943.4|37
1647699900000|2022-03-19 14:25:00|2951.56|2943.86|2953.09|2945.39|2953.09|2945.39|2951.56|2943.86|34
1647699910000|2022-03-19 14:25:10|2953.13|2945.43|2954.28|2946.58|2954.32|2946.62|2953.05|2945.35|25
1647699920000|2022-03-19 14:25:20|2954.23|2946.53|2954.7|2947|2954.7|2947|2954.22|2946.52|22
1647699930000|2022-03-19 14:25:30|2954.69|2946.99|2954.76|2947.06|2954.84|2947.14|2954.63|2946.93|17
1647699940000|2022-03-19 14:25:40|2954.77|2947.07|2955.45|2947.75|2955.79|2948.09|2954.71|2947.01|34
1647699950000|2022-03-19 14:25:50|2955.47|2947.77|2955.86|2948.16|2955.86|2948.16|2955.41|2947.71|22
1647699960000|2022-03-19 14:26:00|2956.07|2948.37|2957.32|2949.62|2957.34|2949.64|2956.07|2948.37|30
1647699970000|2022-03-19 14:26:10|2957.36|2949.66|2957.67|2949.97|2957.67|2949.97|2957.36|2949.66|26
1647699980000|2022-03-19 14:26:20|2957.63|2949.93|2956.65|2948.95|2957.67|2949.97|2956.49|2948.79|30
1647699990000|2022-03-19 14:26:30|2956.63|2948.93|2956.57|2948.87|2956.75|2949.05|2956.48|2948.78|31
1647700000000|2022-03-19 14:26:40|2956.58|2948.88|2957.53|2949.83|2957.63|2949.93|2956.58|2948.88|31
1647700010000|2022-03-19 14:26:50|2957.54|2949.84|2957.93|2950.23|2958.05|2950.35|2957.54|2949.84|30
1647700020000|2022-03-19 14:27:00|2957.95|2950.25|2958.21|2950.51|2958.21|2950.51|2957.93|2950.23|20
1647700030000|2022-03-19 14:27:10|2958.22|2950.52|2958.26|2950.56|2958.3|2950.6|2958.22|2950.52|10
1647700040000|2022-03-19 14:27:20|2958.27|2950.57|2958.29|2950.59|2958.32|2950.62|2958.27|2950.57|14
1647700050000|2022-03-19 14:27:30|2958.33|2950.63|2958.78|2951.08|2958.78|2951.08|2958.29|2950.59|18
1647700060000|2022-03-19 14:27:40|2958.73|2951.03|2958.94|2951.24|2958.97|2951.27|2958.73|2951.03|19
1647700070000|2022-03-19 14:27:50|2958.79|2951.09|2958.77|2951.07|2959.03|2951.33|2958.7|2951|25
1647700080000|2022-03-19 14:28:00|2958.78|2951.08|2958.27|2950.57|2958.81|2951.11|2957.88|2950.18|38
1647700090000|2022-03-19 14:28:10|2958.32|2950.62|2958.09|2950.39|2958.38|2950.68|2957.8|2950.1|32
1647700100000|2022-03-19 14:28:20|2958.13|2950.43|2957.97|2950.27|2958.2|2950.5|2957.97|2950.27|29
1647700110000|2022-03-19 14:28:30|2958.13|2950.43|2958.09|2950.39|2958.37|2950.67|2957.96|2950.26|27
1647700120000|2022-03-19 14:28:40|2958.1|2950.4|2957.94|2950.24|2958.2|2950.5|2957.94|2950.24|21
1647700130000|2022-03-19 14:28:50|2957.95|2950.25|2957.94|2950.24|2958.2|2950.5|2957.7|2950|33
1647700140000|2022-03-19 14:29:00|2957.9|2950.2|2957.82|2950.12|2957.92|2950.22|2957.67|2949.97|30
1647700150000|2022-03-19 14:29:10|2957.83|2950.13|2957.83|2950.13|2957.88|2950.18|2957.8|2950.1|20
1647700160000|2022-03-19 14:29:20|2957.84|2950.14|2957.69|2949.99|2957.84|2950.14|2957.37|2949.67|29
1647700170000|2022-03-19 14:29:30|2957.74|2950.04|2957.75|2950.05|2957.77|2950.07|2957.68|2949.98|22
1647700180000|2022-03-19 14:29:40|2957.73|2950.03|2957.93|2950.23|2957.97|2950.27|2957.73|2950.03|18
1647700190000|2022-03-19 14:29:50|2957.95|2950.25|2957.92|2950.22|2958.01|2950.31|2957.86|2950.16|20
1647700200000|2022-03-19 14:30:00|2957.97|2950.27|2958.63|2950.93|2958.66|2950.96|2957.83|2950.13|31
1647700210000|2022-03-19 14:30:10|2958.62|2950.92|2958.77|2951.07|2958.95|2951.25|2958.55|2950.85|33
1647700220000|2022-03-19 14:30:20|2958.78|2951.08|2958.63|2950.93|2958.92|2951.22|2958.48|2950.78|26
1647700230000|2022-03-19 14:30:30|2958.61|2950.91|2958.58|2950.88|2958.97|2951.27|2958.4|2950.7|29
1647700240000|2022-03-19 14:30:40|2958.77|2951.07|2958.7|2951|2958.82|2951.12|2958.7|2951|28
1647700250000|2022-03-19 14:30:50|2958.71|2951.01|2958.88|2951.18|2958.89|2951.19|2958.66|2950.96|33
1647700260000|2022-03-19 14:31:00|2958.87|2951.17|2959|2951.3|2959.05|2951.35|2958.87|2951.17|20
1647700270000|2022-03-19 14:31:10|2959.01|2951.31|2959|2951.3|2959.06|2951.36|2958.97|2951.27|17
1647700280000|2022-03-19 14:31:20|2958.98|2951.28|2958.99|2951.29|2959.05|2951.35|2958.85|2951.15|18
1647700290000|2022-03-19 14:31:30|2958.98|2951.28|2958.96|2951.26|2959.01|2951.31|2958.91|2951.21|11
1647700300000|2022-03-19 14:31:40|2958.93|2951.23|2959.04|2951.34|2959.04|2951.34|2958.92|2951.22|22
1647700310000|2022-03-19 14:31:50|2959|2951.3|2959.77|2952.07|2959.79|2952.09|2958.92|2951.22|27
1647700320000|2022-03-19 14:32:00|2959.79|2952.09|2960.58|2952.88|2960.73|2953.03|2959.75|2952.05|25
1647700330000|2022-03-19 14:32:10|2960.53|2952.83|2961.55|2953.85|2961.71|2954.01|2960.4|2952.7|31
1647700340000|2022-03-19 14:32:20|2961.54|2953.84|2962.15|2954.45|2962.28|2954.58|2961.52|2953.82|32
1647700350000|2022-03-19 14:32:30|2962.14|2954.44|2962.67|2954.97|2962.74|2955.04|2962.02|2954.32|29
1647700360000|2022-03-19 14:32:40|2962.7|2955|2963.04|2955.34|2963.15|2955.45|2962.59|2954.89|32
1647700370000|2022-03-19 14:32:50|2962.94|2955.24|2963.23|2955.53|2963.45|2955.75|2962.94|2955.24|33
1647700380000|2022-03-19 14:33:00|2963.26|2955.56|2964.82|2957.12|2964.86|2957.16|2963.26|2955.56|35
1647700390000|2022-03-19 14:33:10|2964.84|2957.14|2964.91|2957.21|2965.28|2957.58|2964.75|2957.05|34
1647700400000|2022-03-19 14:33:20|2964.93|2957.23|2964.77|2957.07|2965.12|2957.42|2964.53|2956.83|30
1647700410000|2022-03-19 14:33:30|2964.46|2956.76|2965.1|2957.4|2965.39|2957.69|2964.33|2956.63|31
1647700420000|2022-03-19 14:33:40|2964.76|2957.06|2965.17|2957.47|2965.32|2957.62|2964.76|2957.06|30
1647700430000|2022-03-19 14:33:50|2965.13|2957.43|2964.73|2957.03|2965.16|2957.46|2964.34|2956.64|35
1647700440000|2022-03-19 14:34:00|2964.7|2957|2963.85|2956.15|2964.73|2957.03|2963.78|2956.08|24
1647700450000|2022-03-19 14:34:10|2963.78|2956.08|2963.52|2955.82|2963.98|2956.28|2963.39|2955.69|29
1647700460000|2022-03-19 14:34:20|2963.53|2955.83|2963.6|2955.9|2963.6|2955.9|2963.52|2955.82|18
1647700470000|2022-03-19 14:34:30|2963.41|2955.71|2962.51|2954.81|2963.41|2955.71|2962.36|2954.66|28
1647700480000|2022-03-19 14:34:40|2962.52|2954.82|2962.7|2955|2962.74|2955.04|2962.5|2954.8|30
1647700490000|2022-03-19 14:34:50|2962.65|2954.95|2963.51|2955.81|2963.51|2955.81|2962.65|2954.95|29
1647700500000|2022-03-19 14:35:00|2963.37|2955.67|2964.18|2956.48|2964.18|2956.48|2963.28|2955.58|24
1647700510000|2022-03-19 14:35:10|2964.41|2956.71|2964.77|2957.07|2964.85|2957.15|2964.36|2956.66|37
1647700520000|2022-03-19 14:35:20|2964.97|2957.27|2965.32|2957.62|2965.5|2957.8|2964.89|2957.19|38
1647700530000|2022-03-19 14:35:30|2965.12|2957.42|2964.98|2957.28|2965.13|2957.43|2964.84|2957.14|30
1647700540000|2022-03-19 14:35:40|2964.97|2957.27|2965.08|2957.38|2965.18|2957.48|2964.92|2957.22|26
1647700550000|2022-03-19 14:35:50|2965.07|2957.37|2965.05|2957.35|2965.08|2957.38|2964.87|2957.17|21
1647700560000|2022-03-19 14:36:00|2964.98|2957.28|2964.87|2957.17|2965.05|2957.35|2964.57|2956.87|22
1647700570000|2022-03-19 14:36:10|2964.76|2957.06|2964.63|2956.93|2964.86|2957.16|2964.53|2956.83|17
1647700580000|2022-03-19 14:36:20|2964.65|2956.95|2964.66|2956.96|2964.82|2957.12|2964.6|2956.9|26
1647700590000|2022-03-19 14:36:30|2964.6|2956.9|2964.62|2956.92|2964.69|2956.99|2963.85|2956.15|28
1647700600000|2022-03-19 14:36:40|2964.56|2956.86|2964.58|2956.88|2964.64|2956.94|2964.43|2956.73|8
1647700610000|2022-03-19 14:36:50|2964.62|2956.92|2964.53|2956.83|2964.87|2957.17|2964.53|2956.83|14
1647700620000|2022-03-19 14:37:00|2964.59|2956.89|2964.65|2956.95|2964.73|2957.03|2964.48|2956.78|17
1647700630000|2022-03-19 14:37:10|2964.79|2957.09|2964.58|2956.88|2964.79|2957.09|2964.58|2956.88|15
1647700640000|2022-03-19 14:37:20|2964.69|2956.99|2963.3|2955.6|2964.69|2956.99|2963.3|2955.6|29
1647700650000|2022-03-19 14:37:30|2963.24|2955.54|2961.61|2953.91|2963.31|2955.61|2961.58|2953.88|35
1647700660000|2022-03-19 14:37:40|2961.7|2954|2962.98|2955.28|2963.02|2955.32|2961.68|2953.98|32
1647700670000|2022-03-19 14:37:50|2963|2955.3|2962.81|2955.11|2963.2|2955.5|2962.81|2955.11|31
1647700680000|2022-03-19 14:38:00|2962.8|2955.1|2963.05|2955.35|2963.15|2955.45|2962.64|2954.94|32
1647700690000|2022-03-19 14:38:10|2962.92|2955.22|2962.82|2955.12|2963.03|2955.33|2962.53|2954.83|24
1647700700000|2022-03-19 14:38:20|2962.78|2955.08|2963.11|2955.41|2963.11|2955.41|2962.78|2955.08|30
1647700710000|2022-03-19 14:38:30|2963.02|2955.32|2962.95|2955.25|2963.02|2955.32|2962.82|2955.12|31
1647700720000|2022-03-19 14:38:40|2962.98|2955.28|2962.96|2955.26|2963.5|2955.8|2962.86|2955.16|31
1647700730000|2022-03-19 14:38:50|2962.99|2955.29|2963.41|2955.71|2963.46|2955.76|2962.91|2955.21|28
1647700740000|2022-03-19 14:39:00|2963.4|2955.7|2964.42|2956.72|2964.42|2956.72|2963.29|2955.59|32
1647700750000|2022-03-19 14:39:10|2964.39|2956.69|2964.29|2956.59|2964.45|2956.75|2964.17|2956.47|27
1647700760000|2022-03-19 14:39:20|2964.28|2956.58|2963.08|2955.38|2964.36|2956.66|2962.99|2955.29|37
1647700770000|2022-03-19 14:39:30|2963.07|2955.37|2963.02|2955.32|2963.16|2955.46|2962.98|2955.28|33
1647700780000|2022-03-19 14:39:40|2963|2955.3|2962.52|2954.82|2963.01|2955.31|2962.43|2954.73|35
1647700790000|2022-03-19 14:39:50|2962.51|2954.81|2962.74|2955.04|2962.74|2955.04|2962.48|2954.78|28
1647700800000|2022-03-19 14:40:00|2962.75|2955.05|2962.24|2954.54|2962.87|2955.17|2962.21|2954.51|23
1647700810000|2022-03-19 14:40:10|2962.26|2954.56|2961.87|2954.17|2962.42|2954.72|2961.87|2954.17|29
1647700820000|2022-03-19 14:40:20|2961.78|2954.08|2961.62|2953.92|2961.78|2954.08|2961.47|2953.77|27
1647700830000|2022-03-19 14:40:30|2961.67|2953.97|2961.67|2953.97|2961.71|2954.01|2961.58|2953.88|23
1647700840000|2022-03-19 14:40:40|2961.71|2954.01|2961.67|2953.97|2961.71|2954.01|2961.61|2953.91|19
1647700850000|2022-03-19 14:40:50|2961.68|2953.98|2961.55|2953.85|2961.7|2954|2961.55|2953.85|13
1647700860000|2022-03-19 14:41:00|2961.51|2953.81|2961.51|2953.81|2961.53|2953.83|2961.19|2953.49|27
1647700870000|2022-03-19 14:41:10|2961.53|2953.83|2961.68|2953.98|2961.81|2954.11|2961.48|2953.78|27
1647700880000|2022-03-19 14:41:20|2961.72|2954.02|2961.73|2954.03|2961.75|2954.05|2961.65|2953.95|27
1647700890000|2022-03-19 14:41:30|2961.76|2954.06|2961.8|2954.1|2961.81|2954.11|2961.71|2954.01|21
1647700900000|2022-03-19 14:41:40|2961.79|2954.09|2962.12|2954.42|2962.41|2954.71|2961.76|2954.06|28
1647700910000|2022-03-19 14:41:50|2962.11|2954.41|2962.16|2954.46|2962.16|2954.46|2962.02|2954.32|20
1647700920000|2022-03-19 14:42:00|2962.18|2954.48|2962.01|2954.31|2962.18|2954.48|2961.99|2954.29|19
1647700930000|2022-03-19 14:42:10|2962.02|2954.32|2961.84|2954.14|2962.04|2954.34|2961.84|2954.14|19
1647700940000|2022-03-19 14:42:20|2961.85|2954.15|2961.85|2954.15|2961.92|2954.22|2961.84|2954.14|15
1647700950000|2022-03-19 14:42:30|2961.86|2954.16|2961.9|2954.2|2961.93|2954.23|2961.84|2954.14|9
1647700960000|2022-03-19 14:42:40|2961.83|2954.13|2961.82|2954.12|2961.85|2954.15|2961.8|2954.1|7
1647700970000|2022-03-19 14:42:50|2961.81|2954.11|2961.52|2953.82|2961.82|2954.12|2961.5|2953.8|16
1647700980000|2022-03-19 14:43:00|2961.53|2953.83|2961.49|2953.79|2961.53|2953.83|2961.48|2953.78|8
1647700990000|2022-03-19 14:43:10|2961.48|2953.78|2961.92|2954.22|2961.92|2954.22|2961.48|2953.78|11
1647701000000|2022-03-19 14:43:20|2961.97|2954.27|2961.91|2954.21|2961.97|2954.27|2961.88|2954.18|14
1647701010000|2022-03-19 14:43:30|2961.97|2954.27|2962.98|2955.28|2962.99|2955.29|2961.95|2954.25|29
1647701020000|2022-03-19 14:43:40|2962.99|2955.29|2963.01|2955.31|2963.06|2955.36|2962.81|2955.11|26
1647701030000|2022-03-19 14:43:50|2963.05|2955.35|2962.62|2954.92|2963.09|2955.39|2962.62|2954.92|15
1647701040000|2022-03-19 14:44:00|2962.65|2954.95|2963.14|2955.44|2963.24|2955.54|2962.65|2954.95|18
1647701050000|2022-03-19 14:44:10|2963.19|2955.49|2962.81|2955.11|2963.35|2955.65|2962.81|2955.11|25
1647701060000|2022-03-19 14:44:20|2962.76|2955.06|2963.03|2955.33|2963.11|2955.41|2962.76|2955.06|24
1647701070000|2022-03-19 14:44:30|2963.05|2955.35|2963.39|2955.69|2963.51|2955.81|2963.03|2955.33|15
1647701080000|2022-03-19 14:44:40|2963.36|2955.66|2963.33|2955.63|2963.41|2955.71|2963.29|2955.59|9
1647701090000|2022-03-19 14:44:50|2963.32|2955.62|2963.3|2955.6|2963.35|2955.65|2963.3|2955.6|7
1647701100000|2022-03-19 14:45:00|2963.33|2955.63|2964.45|2956.75|2964.45|2956.75|2963.32|2955.62|26
1647701110000|2022-03-19 14:45:10|2964.48|2956.78|2964.37|2956.67|2964.5|2956.8|2964.2|2956.5|25
1647701120000|2022-03-19 14:45:20|2964.35|2956.65|2964.33|2956.63|2964.42|2956.72|2964.21|2956.51|27
1647701130000|2022-03-19 14:45:30|2964.32|2956.62|2963.89|2956.19|2964.34|2956.64|2963.87|2956.17|32
1647701140000|2022-03-19 14:45:40|2963.91|2956.21|2963.48|2955.78|2963.91|2956.21|2963.12|2955.42|25
1647701150000|2022-03-19 14:45:50|2963.44|2955.74|2963.38|2955.68|2963.51|2955.81|2963.35|2955.65|27
1647701160000|2022-03-19 14:46:00|2963.46|2955.76|2963.23|2955.53|2963.54|2955.84|2963.22|2955.52|30
1647701170000|2022-03-19 14:46:10|2963.22|2955.52|2962.89|2955.19|2963.28|2955.58|2962.75|2955.05|29
1647701180000|2022-03-19 14:46:20|2962.86|2955.16|2962.92|2955.22|2962.95|2955.25|2962.86|2955.16|26
1647701190000|2022-03-19 14:46:30|2962.91|2955.21|2962.49|2954.79|2962.91|2955.21|2962.46|2954.76|23
1647701200000|2022-03-19 14:46:40|2962.5|2954.8|2962.27|2954.57|2962.5|2954.8|2962.27|2954.57|12
1647701210000|2022-03-19 14:46:50|2962.26|2954.56|2962.13|2954.43|2962.26|2954.56|2961.95|2954.25|21
1647701220000|2022-03-19 14:47:00|2962.05|2954.35|2962.07|2954.37|2962.15|2954.45|2962.01|2954.31|19
1647701230000|2022-03-19 14:47:10|2962.09|2954.39|2961.42|2953.72|2962.14|2954.44|2961.31|2953.61|17
1647701240000|2022-03-19 14:47:20|2961.36|2953.66|2961.18|2953.48|2961.4|2953.7|2961.18|2953.48|23
1647701250000|2022-03-19 14:47:30|2961.19|2953.49|2961.19|2953.49|2961.29|2953.59|2961.13|2953.43|20
1647701260000|2022-03-19 14:47:40|2961.18|2953.48|2961.33|2953.63|2961.33|2953.63|2961.11|2953.41|23
1647701270000|2022-03-19 14:47:50|2961.36|2953.66|2961.4|2953.7|2961.42|2953.72|2961.36|2953.66|17
1647701280000|2022-03-19 14:48:00|2961.41|2953.71|2961.32|2953.62|2961.41|2953.71|2961.18|2953.48|16
1647701290000|2022-03-19 14:48:10|2961.34|2953.64|2961.32|2953.62|2961.37|2953.67|2961.31|2953.61|11
1647701300000|2022-03-19 14:48:20|2961.27|2953.57|2961.27|2953.57|2961.27|2953.57|2961.27|2953.57|1
1647701310000|2022-03-19 14:48:30|2961.26|2953.56|2961.19|2953.49|2961.29|2953.59|2961.15|2953.45|22
1647701320000|2022-03-19 14:48:40|2961.2|2953.5|2961.31|2953.61|2961.36|2953.66|2961.14|2953.44|25
1647701330000|2022-03-19 14:48:50|2961.34|2953.64|2961.06|2953.36|2961.34|2953.64|2961|2953.3|27
1647701340000|2022-03-19 14:49:00|2961.07|2953.37|2961.08|2953.38|2961.08|2953.38|2961.01|2953.31|15
1647701350000|2022-03-19 14:49:10|2961.09|2953.39|2960.8|2953.1|2961.09|2953.39|2960.71|2953.01|23
1647701360000|2022-03-19 14:49:20|2960.79|2953.09|2960.87|2953.17|2960.9|2953.2|2960.76|2953.06|19
1647701370000|2022-03-19 14:49:30|2960.84|2953.14|2960.81|2953.11|2960.94|2953.24|2960.8|2953.1|28
1647701380000|2022-03-19 14:49:40|2960.82|2953.12|2961.35|2953.65|2961.35|2953.65|2960.73|2953.03|24
1647701390000|2022-03-19 14:49:50|2961.36|2953.66|2961.67|2953.97|2961.67|2953.97|2961.25|2953.55|22
1647701400000|2022-03-19 14:50:00|2961.66|2953.96|2962.46|2954.76|2962.53|2954.83|2961.52|2953.82|24
1647701410000|2022-03-19 14:50:10|2962.51|2954.81|2962.45|2954.75|2962.53|2954.83|2962.34|2954.64|20
1647701420000|2022-03-19 14:50:20|2962.46|2954.76|2962.54|2954.84|2962.71|2955.01|2962.28|2954.58|26
1647701430000|2022-03-19 14:50:30|2962.43|2954.73|2963.21|2955.51|2963.21|2955.51|2962.43|2954.73|17
1647701440000|2022-03-19 14:50:40|2963.14|2955.44|2964.23|2956.53|2964.29|2956.59|2963.14|2955.44|25
1647701450000|2022-03-19 14:50:50|2964.24|2956.54|2964.28|2956.58|2964.35|2956.65|2964.2|2956.5|27
1647701460000|2022-03-19 14:51:00|2964.25|2956.55|2964.89|2957.19|2964.98|2957.28|2964.24|2956.54|22
1647701470000|2022-03-19 14:51:10|2964.92|2957.22|2964.64|2956.94|2964.94|2957.24|2964.36|2956.66|15
1647701480000|2022-03-19 14:51:20|2965.09|2957.39|2965.88|2958.18|2965.96|2958.26|2965.09|2957.39|25
1647701490000|2022-03-19 14:51:30|2965.96|2958.26|2966.21|2958.51|2966.41|2958.71|2965.91|2958.21|29
1647701500000|2022-03-19 14:51:40|2966.16|2958.46|2966.24|2958.54|2966.36|2958.66|2966.04|2958.34|24
1647701510000|2022-03-19 14:51:50|2966.23|2958.53|2966.29|2958.59|2966.42|2958.72|2966.23|2958.53|14
1647701520000|2022-03-19 14:52:00|2966.3|2958.6|2967.01|2959.31|2967.01|2959.31|2965.95|2958.25|33
1647701530000|2022-03-19 14:52:10|2967.32|2959.62|2967.25|2959.55|2967.35|2959.65|2966.93|2959.23|27
1647701540000|2022-03-19 14:52:20|2967.31|2959.61|2967.74|2960.04|2967.86|2960.16|2967.22|2959.52|28
1647701550000|2022-03-19 14:52:30|2967.75|2960.05|2967.78|2960.08|2967.87|2960.17|2967.69|2959.99|19
1647701560000|2022-03-19 14:52:40|2967.69|2959.99|2968.87|2961.17|2969.42|2961.72|2967.69|2959.99|32
1647701570000|2022-03-19 14:52:50|2968.63|2960.93|2968.25|2960.55|2968.63|2960.93|2968.03|2960.33|31
1647701580000|2022-03-19 14:53:00|2968.24|2960.54|2968.53|2960.83|2968.53|2960.83|2968.23|2960.53|18
1647701590000|2022-03-19 14:53:10|2968.54|2960.84|2968.47|2960.77|2968.57|2960.87|2968.46|2960.76|23
1647701600000|2022-03-19 14:53:20|2968.48|2960.78|2968.52|2960.82|2968.52|2960.82|2968.41|2960.71|22
1647701610000|2022-03-19 14:53:30|2968.57|2960.87|2968.69|2960.99|2968.8|2961.1|2968.53|2960.83|17
1647701620000|2022-03-19 14:53:40|2968.79|2961.09|2968.81|2961.11|2968.83|2961.13|2968.67|2960.97|18
1647701630000|2022-03-19 14:53:50|2968.82|2961.12|2969.4|2961.7|2969.48|2961.78|2968.76|2961.06|21
1647701640000|2022-03-19 14:54:00|2969.33|2961.63|2969.56|2961.86|2969.76|2962.06|2969.33|2961.63|29
1647701650000|2022-03-19 14:54:10|2969.69|2961.99|2969.6|2961.9|2969.78|2962.08|2969.58|2961.88|25
1647701660000|2022-03-19 14:54:20|2969.58|2961.88|2969.25|2961.55|2969.58|2961.88|2969.17|2961.47|31
1647701670000|2022-03-19 14:54:30|2969.2|2961.5|2968.84|2961.14|2969.24|2961.54|2968.84|2961.14|24
1647701680000|2022-03-19 14:54:40|2968.55|2960.85|2968.08|2960.38|2968.55|2960.85|2968.06|2960.36|26
1647701690000|2022-03-19 14:54:50|2968.07|2960.37|2968.17|2960.47|2968.17|2960.47|2968.02|2960.32|20
1647701700000|2022-03-19 14:55:00|2968.11|2960.41|2968.08|2960.38|2968.19|2960.49|2968.06|2960.36|19
1647701710000|2022-03-19 14:55:10|2968.15|2960.45|2968.02|2960.32|2968.15|2960.45|2967.99|2960.29|19
1647701720000|2022-03-19 14:55:20|2967.79|2960.09|2968.2|2960.5|2968.22|2960.52|2967.79|2960.09|22
1647701730000|2022-03-19 14:55:30|2968.21|2960.51|2968.37|2960.67|2968.4|2960.7|2968.15|2960.45|18
1647701740000|2022-03-19 14:55:40|2968.4|2960.7|2968.87|2961.17|2968.9|2961.2|2968.33|2960.63|24
1647701750000|2022-03-19 14:55:50|2968.88|2961.18|2968.72|2961.02|2968.88|2961.18|2968.72|2961.02|14
1647701760000|2022-03-19 14:56:00|2968.71|2961.01|2969.05|2961.35|2969.07|2961.37|2968.51|2960.81|33
1647701770000|2022-03-19 14:56:10|2969.06|2961.36|2968.79|2961.09|2969.15|2961.45|2968.79|2961.09|31
1647701780000|2022-03-19 14:56:20|2968.78|2961.08|2968.61|2960.91|2968.78|2961.08|2968.61|2960.91|22
1647701790000|2022-03-19 14:56:30|2968.59|2960.89|2968.64|2960.94|2968.64|2960.94|2968.47|2960.77|15
1647701800000|2022-03-19 14:56:40|2968.57|2960.87|2968.4|2960.7|2968.57|2960.87|2968.35|2960.65|21
1647701810000|2022-03-19 14:56:50|2968.42|2960.72|2968.48|2960.78|2968.49|2960.79|2968.42|2960.72|10
1647701820000|2022-03-19 14:57:00|2968.46|2960.76|2968.55|2960.85|2968.57|2960.87|2968.45|2960.75|19
1647701830000|2022-03-19 14:57:10|2968.54|2960.84|2968.54|2960.84|2968.55|2960.85|2968.51|2960.81|9
1647701840000|2022-03-19 14:57:20|2968.55|2960.85|2968.44|2960.74|2968.56|2960.86|2968.41|2960.71|16
1647701850000|2022-03-19 14:57:30|2968.42|2960.72|2968.09|2960.39|2968.42|2960.72|2968.08|2960.38|25
1647701860000|2022-03-19 14:57:40|2967.93|2960.23|2967.95|2960.25|2968.04|2960.34|2967.93|2960.23|18
1647701870000|2022-03-19 14:57:50|2967.97|2960.27|2967.98|2960.28|2968.01|2960.31|2967.92|2960.22|18
1647701880000|2022-03-19 14:58:00|2967.99|2960.29|2967.95|2960.25|2968.01|2960.31|2967.87|2960.17|17
1647701890000|2022-03-19 14:58:10|2967.92|2960.22|2966.9|2959.2|2967.92|2960.22|2966.82|2959.12|26
1647701900000|2022-03-19 14:58:20|2966.94|2959.24|2966.49|2958.79|2966.98|2959.28|2966.33|2958.63|29
1647701910000|2022-03-19 14:58:30|2966.48|2958.78|2966.21|2958.51|2966.55|2958.85|2965.95|2958.25|32
1647701920000|2022-03-19 14:58:40|2966.15|2958.45|2966.83|2959.13|2966.83|2959.13|2964.98|2957.28|37
1647701930000|2022-03-19 14:58:50|2966.8|2959.1|2967.82|2960.12|2967.97|2960.27|2966.77|2959.07|35
1647701940000|2022-03-19 14:59:00|2967.85|2960.15|2967.86|2960.16|2967.9|2960.2|2967.83|2960.13|21
1647701950000|2022-03-19 14:59:10|2967.84|2960.14|2966.98|2959.28|2967.84|2960.14|2966.98|2959.28|22
1647701960000|2022-03-19 14:59:20|2966.97|2959.27|2967.19|2959.49|2967.27|2959.57|2966.93|2959.23|27
1647701970000|2022-03-19 14:59:30|2967.18|2959.48|2967.21|2959.51|2967.24|2959.54|2967.12|2959.42|23
1647701980000|2022-03-19 14:59:40|2967.22|2959.52|2967.24|2959.54|2967.39|2959.69|2967.19|2959.49|20
1647701990000|2022-03-19 14:59:50|2967.23|2959.53|2967.36|2959.66|2967.82|2960.12|2967.23|2959.53|33
1647702000000|2022-03-19 15:00:00|2967.37|2959.67|2968.59|2960.89|2968.74|2961.04|2967.37|2959.67|29
1647702010000|2022-03-19 15:00:10|2968.54|2960.84|2968.49|2960.79|2968.59|2960.89|2968.29|2960.59|26
1647702020000|2022-03-19 15:00:20|2968.48|2960.78|2968.46|2960.76|2968.58|2960.88|2968.42|2960.72|24
1647702030000|2022-03-19 15:00:30|2968.45|2960.75|2968.49|2960.79|2968.51|2960.81|2968.42|2960.72|21
1647702040000|2022-03-19 15:00:40|2968.51|2960.81|2968.79|2961.09|2968.79|2961.09|2968.42|2960.72|19
1647702050000|2022-03-19 15:00:50|2968.72|2961.02|2969.42|2961.72|2969.57|2961.87|2968.64|2960.94|16
1647702060000|2022-03-19 15:01:00|2969.41|2961.71|2969.67|2961.97|2970.39|2962.69|2969.35|2961.65|34
1647702070000|2022-03-19 15:01:10|2969.66|2961.96|2969.67|2961.97|2969.7|2962|2969.61|2961.91|11
1647702080000|2022-03-19 15:01:20|2969.62|2961.92|2969.7|2962|2969.76|2962.06|2969.62|2961.92|16
1647702090000|2022-03-19 15:01:30|2969.77|2962.07|2969.95|2962.25|2970.29|2962.59|2969.7|2962|23
1647702100000|2022-03-19 15:01:40|2969.88|2962.18|2970.59|2962.89|2970.59|2962.89|2969.78|2962.08|26
1647702110000|2022-03-19 15:01:50|2970.55|2962.85|2971.32|2963.62|2971.39|2963.69|2970.43|2962.73|25
1647702120000|2022-03-19 15:02:00|2971.25|2963.55|2971.24|2963.54|2971.3|2963.6|2971.09|2963.39|35
1647702130000|2022-03-19 15:02:10|2971.29|2963.59|2971.07|2963.37|2971.51|2963.81|2970.98|2963.28|34
1647702140000|2022-03-19 15:02:20|2971.08|2963.38|2970.9|2963.2|2971.08|2963.38|2970.88|2963.18|31
1647702150000|2022-03-19 15:02:30|2970.86|2963.16|2970.57|2962.87|2970.86|2963.16|2970.47|2962.77|34
1647702160000|2022-03-19 15:02:40|2970.58|2962.88|2968.86|2961.16|2970.58|2962.88|2968.8|2961.1|34
1647702170000|2022-03-19 15:02:50|2968.85|2961.15|2968.49|2960.79|2968.85|2961.15|2968.49|2960.79|32
1647702180000|2022-03-19 15:03:00|2968.5|2960.8|2967.67|2959.97|2968.5|2960.8|2967.63|2959.93|33
1647702190000|2022-03-19 15:03:10|2967.69|2959.99|2969.64|2961.94|2969.64|2961.94|2966.74|2959.04|34
1647702200000|2022-03-19 15:03:20|2969.95|2962.25|2970.2|2962.5|2970.49|2962.79|2969.95|2962.25|36
1647702210000|2022-03-19 15:03:30|2970.19|2962.49|2970.02|2962.32|2970.19|2962.49|2969.91|2962.21|30
1647702220000|2022-03-19 15:03:40|2970|2962.3|2970.3|2962.6|2970.3|2962.6|2969.94|2962.24|33
1647702230000|2022-03-19 15:03:50|2970.21|2962.51|2970.06|2962.36|2970.47|2962.77|2969.96|2962.26|34
1647702240000|2022-03-19 15:04:00|2970.02|2962.32|2968.96|2961.26|2970.1|2962.4|2968.96|2961.26|40
1647702250000|2022-03-19 15:04:10|2968.93|2961.23|2968.83|2961.13|2968.99|2961.29|2968.83|2961.13|17
1647702260000|2022-03-19 15:04:20|2968.86|2961.16|2968.29|2960.59|2968.86|2961.16|2968.27|2960.57|32
1647702270000|2022-03-19 15:04:30|2968.3|2960.6|2968.85|2961.15|2969.01|2961.31|2968.3|2960.6|30
1647702280000|2022-03-19 15:04:40|2968.81|2961.11|2968.6|2960.9|2968.92|2961.22|2968.6|2960.9|26
1647702290000|2022-03-19 15:04:50|2968.58|2960.88|2968.61|2960.91|2968.65|2960.95|2968.55|2960.85|18
1647702300000|2022-03-19 15:05:00|2968.62|2960.92|2967.67|2959.97|2968.62|2960.92|2967.61|2959.91|24
1647702310000|2022-03-19 15:05:10|2967.63|2959.93|2967.51|2959.81|2967.65|2959.95|2967.48|2959.78|29
1647702320000|2022-03-19 15:05:20|2967.41|2959.71|2967.44|2959.74|2967.51|2959.81|2967.12|2959.42|25
1647702330000|2022-03-19 15:05:30|2967.39|2959.69|2967.15|2959.45|2967.39|2959.69|2966.96|2959.26|24
1647702340000|2022-03-19 15:05:40|2967.17|2959.47|2967.16|2959.46|2967.25|2959.55|2966.99|2959.29|27
1647702350000|2022-03-19 15:05:50|2967.1|2959.4|2966.56|2958.86|2967.1|2959.4|2966.56|2958.86|29
1647702360000|2022-03-19 15:06:00|2966.6|2958.9|2965.15|2957.45|2966.64|2958.94|2965.15|2957.45|36
1647702370000|2022-03-19 15:06:10|2965.2|2957.5|2963.88|2956.18|2965.29|2957.59|2963.88|2956.18|21
1647702380000|2022-03-19 15:06:20|2963.8|2956.1|2962.06|2954.36|2963.8|2956.1|2961.44|2953.74|36
1647702390000|2022-03-19 15:06:30|2962.31|2954.61|2964.5|2956.8|2964.63|2956.93|2962.31|2954.61|33
1647702400000|2022-03-19 15:06:40|2964.54|2956.84|2963.25|2955.55|2964.54|2956.84|2963.25|2955.55|33
1647702410000|2022-03-19 15:06:50|2963.23|2955.53|2962.65|2954.95|2963.23|2955.53|2962.58|2954.88|29
1647702420000|2022-03-19 15:07:00|2962.66|2954.96|2962.09|2954.39|2962.66|2954.96|2962.09|2954.39|33
1647702430000|2022-03-19 15:07:10|2962.08|2954.38|2961.12|2953.42|2962.1|2954.4|2961.11|2953.41|32
1647702440000|2022-03-19 15:07:20|2961.13|2953.43|2960.76|2953.06|2961.14|2953.44|2960.67|2952.97|32
1647702450000|2022-03-19 15:07:30|2960.77|2953.07|2960.79|2953.09|2960.96|2953.26|2960.77|2953.07|22
1647702460000|2022-03-19 15:07:40|2960.8|2953.1|2961.33|2953.63|2961.33|2953.63|2960.78|2953.08|33
1647702470000|2022-03-19 15:07:50|2961.36|2953.66|2961.41|2953.71|2961.46|2953.76|2961.25|2953.55|28
1647702480000|2022-03-19 15:08:00|2961.47|2953.77|2961.83|2954.13|2961.87|2954.17|2961.47|2953.77|23
1647702490000|2022-03-19 15:08:10|2961.87|2954.17|2962.21|2954.51|2962.22|2954.52|2961.87|2954.17|25
1647702500000|2022-03-19 15:08:20|2962.24|2954.54|2961.16|2953.46|2962.58|2954.88|2961.16|2953.46|35
1647702510000|2022-03-19 15:08:30|2961.21|2953.51|2961.26|2953.56|2961.33|2953.63|2961.21|2953.51|25
1647702520000|2022-03-19 15:08:40|2961.27|2953.57|2961.89|2954.19|2961.94|2954.24|2961.27|2953.57|30
1647702530000|2022-03-19 15:08:50|2961.79|2954.09|2961.66|2953.96|2961.94|2954.24|2961.65|2953.95|29
1647702540000|2022-03-19 15:09:00|2961.62|2953.92|2963.3|2955.6|2963.3|2955.6|2961.56|2953.86|26
1647702550000|2022-03-19 15:09:10|2963.29|2955.59|2962.78|2955.08|2963.4|2955.7|2962.66|2954.96|25
1647702560000|2022-03-19 15:09:20|2962.79|2955.09|2962.84|2955.14|2962.87|2955.17|2962.7|2955|19
1647702570000|2022-03-19 15:09:30|2962.81|2955.11|2962.75|2955.05|2962.81|2955.11|2962.63|2954.93|17
1647702580000|2022-03-19 15:09:40|2962.76|2955.06|2962.67|2954.97|2962.76|2955.06|2962.67|2954.97|2
1647702590000|2022-03-19 15:09:50|2962.64|2954.94|2963.13|2955.43|2963.13|2955.43|2962.53|2954.83|29
1647702600000|2022-03-19 15:10:00|2963.18|2955.48|2963.31|2955.61|2963.34|2955.64|2963.04|2955.34|23
1647702610000|2022-03-19 15:10:10|2963.3|2955.6|2963.53|2955.83|2963.55|2955.85|2963.28|2955.58|13
1647702620000|2022-03-19 15:10:20|2963.54|2955.84|2962.85|2955.15|2963.59|2955.89|2962.85|2955.15|31
1647702630000|2022-03-19 15:10:30|2962.84|2955.14|2962.98|2955.28|2963.17|2955.47|2962.69|2954.99|26
1647702640000|2022-03-19 15:10:40|2962.99|2955.29|2962.95|2955.25|2962.99|2955.29|2962.85|2955.15|20
1647702650000|2022-03-19 15:10:50|2962.94|2955.24|2962.76|2955.06|2962.96|2955.26|2962.73|2955.03|27
1647702660000|2022-03-19 15:11:00|2962.77|2955.07|2962.22|2954.52|2962.77|2955.07|2962.14|2954.44|17
1647702670000|2022-03-19 15:11:10|2962.23|2954.53|2962.89|2955.19|2962.91|2955.21|2961.87|2954.17|31
1647702680000|2022-03-19 15:11:20|2962.9|2955.2|2963.26|2955.56|2963.26|2955.56|2962.83|2955.13|28
1647702690000|2022-03-19 15:11:30|2963.21|2955.51|2964.18|2956.48|2964.18|2956.48|2963.2|2955.5|20
1647702700000|2022-03-19 15:11:40|2964.2|2956.5|2964.17|2956.47|2964.27|2956.57|2964.17|2956.47|13
1647702710000|2022-03-19 15:11:50|2964.2|2956.5|2964.25|2956.55|2964.25|2956.55|2964.15|2956.45|12
1647702720000|2022-03-19 15:12:00|2964.23|2956.53|2964.4|2956.7|2964.4|2956.7|2964.03|2956.33|13
1647702730000|2022-03-19 15:12:10|2964.36|2956.66|2964.27|2956.57|2964.66|2956.96|2964.16|2956.46|25
1647702740000|2022-03-19 15:12:20|2964.42|2956.72|2963.93|2956.23|2964.43|2956.73|2963.83|2956.13|29
1647702750000|2022-03-19 15:12:30|2963.87|2956.17|2963.97|2956.27|2964.16|2956.46|2963.87|2956.17|14
1647702760000|2022-03-19 15:12:40|2964|2956.3|2964|2956.3|2964.16|2956.46|2964|2956.3|15
1647702770000|2022-03-19 15:12:50|2963.97|2956.27|2964|2956.3|2964.16|2956.46|2963.97|2956.27|18
1647702780000|2022-03-19 15:13:00|2963.99|2956.29|2964.05|2956.35|2964.16|2956.46|2963.97|2956.27|15
1647702790000|2022-03-19 15:13:10|2964.04|2956.34|2963.87|2956.17|2964.38|2956.68|2963.86|2956.16|19
1647702800000|2022-03-19 15:13:20|2963.84|2956.14|2963.69|2955.99|2963.96|2956.26|2963.69|2955.99|26
1647702810000|2022-03-19 15:13:30|2963.78|2956.08|2963.42|2955.72|2963.79|2956.09|2963.12|2955.42|33
1647702820000|2022-03-19 15:13:40|2963.48|2955.78|2963.61|2955.91|2963.61|2955.91|2963.27|2955.57|29
1647702830000|2022-03-19 15:13:50|2963.64|2955.94|2963.39|2955.69|2963.77|2956.07|2963.21|2955.51|28
1647702840000|2022-03-19 15:14:00|2963.48|2955.78|2963.34|2955.64|2963.5|2955.8|2963.16|2955.46|34
1647702850000|2022-03-19 15:14:10|2963.27|2955.57|2963.02|2955.32|2963.27|2955.57|2962.73|2955.03|30
1647702860000|2022-03-19 15:14:20|2963.03|2955.33|2962.78|2955.08|2963.09|2955.39|2962.78|2955.08|20
1647702870000|2022-03-19 15:14:30|2962.76|2955.06|2961.96|2954.26|2962.8|2955.1|2961.93|2954.23|25
1647702880000|2022-03-19 15:14:40|2961.95|2954.25|2960.12|2952.42|2961.97|2954.27|2959.48|2951.78|32
1647702890000|2022-03-19 15:14:50|2960.23|2952.53|2960.08|2952.38|2960.64|2952.94|2960.01|2952.31|34
1647702900000|2022-03-19 15:15:00|2960.2|2952.5|2960.69|2952.99|2960.74|2953.04|2959.89|2952.19|37
1647702910000|2022-03-19 15:15:10|2960.77|2953.07|2962.61|2954.91|2962.68|2954.98|2960.77|2953.07|34
1647702920000|2022-03-19 15:15:20|2962.68|2954.98|2963.83|2956.13|2963.84|2956.14|2962.64|2954.94|33
1647702930000|2022-03-19 15:15:30|2963.86|2956.16|2963.85|2956.15|2963.86|2956.16|2963.51|2955.81|28
1647702940000|2022-03-19 15:15:40|2963.83|2956.13|2964.1|2956.4|2964.18|2956.48|2963.83|2956.13|31
1647702950000|2022-03-19 15:15:50|2964.16|2956.46|2965.53|2957.83|2965.57|2957.87|2964.16|2956.46|27
1647702960000|2022-03-19 15:16:00|2965.56|2957.86|2965.41|2957.71|2965.59|2957.89|2965.36|2957.66|36
1647702970000|2022-03-19 15:16:10|2965.08|2957.38|2965.25|2957.55|2965.47|2957.77|2965.03|2957.33|25
1647702980000|2022-03-19 15:16:20|2965.21|2957.51|2965.58|2957.88|2965.58|2957.88|2965.18|2957.48|26
1647702990000|2022-03-19 15:16:30|2965.57|2957.87|2967.84|2960.14|2967.84|2960.14|2965.57|2957.87|27
1647703000000|2022-03-19 15:16:40|2967.81|2960.11|2969.81|2962.11|2969.83|2962.13|2967.57|2959.87|36
1647703010000|2022-03-19 15:16:50|2969.83|2962.13|2970.29|2962.59|2970.29|2962.59|2969.72|2962.02|32
1647703020000|2022-03-19 15:17:00|2970.31|2962.61|2972.28|2964.58|2972.28|2964.58|2970.24|2962.54|35
1647703030000|2022-03-19 15:17:10|2972.22|2964.52|2971.73|2964.03|2972.22|2964.52|2971.61|2963.91|37
1647703040000|2022-03-19 15:17:20|2971.75|2964.05|2971.21|2963.51|2972.14|2964.44|2971.07|2963.37|33
1647703050000|2022-03-19 15:17:30|2971.16|2963.46|2971.47|2963.77|2971.6|2963.9|2971.02|2963.32|37
1647703060000|2022-03-19 15:17:40|2971.54|2963.84|2972.11|2964.41|2972.16|2964.46|2971.48|2963.78|37
1647703070000|2022-03-19 15:17:50|2971.96|2964.26|2971.1|2963.4|2972.19|2964.49|2971.1|2963.4|40
1647703080000|2022-03-19 15:18:00|2971.08|2963.38|2969.78|2962.08|2971.13|2963.43|2969.74|2962.04|38
1647703090000|2022-03-19 15:18:10|2969.76|2962.06|2968.72|2961.02|2969.76|2962.06|2968.46|2960.76|35
1647703100000|2022-03-19 15:18:20|2968.78|2961.08|2969.29|2961.59|2969.29|2961.59|2968.78|2961.08|31
1647703110000|2022-03-19 15:18:30|2969.3|2961.6|2969.02|2961.32|2969.9|2962.2|2969.01|2961.31|37
1647703120000|2022-03-19 15:18:40|2969|2961.3|2969.76|2962.06|2969.86|2962.16|2968.94|2961.24|35
1647703130000|2022-03-19 15:18:50|2969.85|2962.15|2969.86|2962.16|2969.92|2962.22|2969.51|2961.81|26
1647703140000|2022-03-19 15:19:00|2969.91|2962.21|2971.08|2963.38|2971.14|2963.44|2969.83|2962.13|32
1647703150000|2022-03-19 15:19:10|2971.13|2963.43|2971.23|2963.53|2971.53|2963.83|2971.04|2963.34|28
1647703160000|2022-03-19 15:19:20|2971.22|2963.52|2970.94|2963.24|2971.24|2963.54|2970.85|2963.15|31
1647703170000|2022-03-19 15:19:30|2970.93|2963.23|2971.1|2963.4|2971.38|2963.68|2970.93|2963.23|28
1647703180000|2022-03-19 15:19:40|2971.02|2963.32|2972.11|2964.41|2972.22|2964.52|2970.75|2963.05|36
1647703190000|2022-03-19 15:19:50|2972.1|2964.4|2972.21|2964.51|2972.21|2964.51|2971.95|2964.25|24
1647703200000|2022-03-19 15:20:00|2972.24|2964.54|2973.72|2966.02|2973.73|2966.03|2972.24|2964.54|33
1647703210000|2022-03-19 15:20:10|2973.66|2965.96|2973.7|2966|2973.76|2966.06|2973.59|2965.89|32
1647703220000|2022-03-19 15:20:20|2973.71|2966.01|2974.21|2966.51|2974.34|2966.64|2973.64|2965.94|32
1647703230000|2022-03-19 15:20:30|2974.22|2966.52|2973.8|2966.1|2974.23|2966.53|2973.74|2966.04|33
1647703240000|2022-03-19 15:20:40|2973.81|2966.11|2974.04|2966.34|2974.1|2966.4|2973.81|2966.11|17
1647703250000|2022-03-19 15:20:50|2974|2966.3|2973.88|2966.18|2974.09|2966.39|2973.88|2966.18|19
1647703260000|2022-03-19 15:21:00|2973.78|2966.08|2973.24|2965.54|2973.85|2966.15|2973.15|2965.45|28
1647703270000|2022-03-19 15:21:10|2973.25|2965.55|2973.57|2965.87|2973.58|2965.88|2972.77|2965.07|30
1647703280000|2022-03-19 15:21:20|2973.58|2965.88|2973.35|2965.65|2973.61|2965.91|2973.29|2965.59|29
1647703290000|2022-03-19 15:21:30|2973.41|2965.71|2973.87|2966.17|2973.92|2966.22|2973.4|2965.7|30
1647703300000|2022-03-19 15:21:40|2973.84|2966.14|2973.57|2965.87|2973.84|2966.14|2973.41|2965.71|30
1647703310000|2022-03-19 15:21:50|2973.62|2965.92|2973.98|2966.28|2974.26|2966.56|2973.62|2965.92|34
1647703320000|2022-03-19 15:22:00|2974.01|2966.31|2974.72|2967.02|2974.77|2967.07|2973.96|2966.26|31
1647703330000|2022-03-19 15:22:10|2974.66|2966.96|2975.17|2967.47|2975.18|2967.48|2974.62|2966.92|33
1647703340000|2022-03-19 15:22:20|2975.14|2967.44|2975.22|2967.52|2975.28|2967.58|2974.72|2967.02|30
1647703350000|2022-03-19 15:22:30|2975.21|2967.51|2976.18|2968.48|2976.3|2968.6|2975.21|2967.51|34
1647703360000|2022-03-19 15:22:40|2976.21|2968.51|2975.79|2968.09|2976.33|2968.63|2975.77|2968.07|25
1647703370000|2022-03-19 15:22:50|2975.83|2968.13|2975.62|2967.92|2976.03|2968.33|2975.62|2967.92|27
1647703380000|2022-03-19 15:23:00|2975.49|2967.79|2975.38|2967.68|2975.57|2967.87|2975.19|2967.49|33
1647703390000|2022-03-19 15:23:10|2975.54|2967.84|2976.09|2968.39|2976.17|2968.47|2975.51|2967.81|21
1647703400000|2022-03-19 15:23:20|2976.1|2968.4|2976.99|2969.29|2976.99|2969.29|2976.06|2968.36|24
1647703410000|2022-03-19 15:23:30|2977.04|2969.34|2978.09|2970.39|2978.12|2970.42|2976.87|2969.17|30
1647703420000|2022-03-19 15:23:40|2978.1|2970.4|2978.21|2970.51|2978.39|2970.69|2978.1|2970.4|26
1647703430000|2022-03-19 15:23:50|2978.26|2970.56|2978.01|2970.31|2978.28|2970.58|2977.59|2969.89|35
1647703440000|2022-03-19 15:24:00|2978.1|2970.4|2978.17|2970.47|2978.46|2970.76|2978.04|2970.34|36
1647703450000|2022-03-19 15:24:10|2978.13|2970.43|2979.44|2971.74|2979.85|2972.15|2978.13|2970.43|36
1647703460000|2022-03-19 15:24:20|2979.43|2971.73|2979.6|2971.9|2979.75|2972.05|2979.43|2971.73|30
1647703470000|2022-03-19 15:24:30|2979.62|2971.92|2979.56|2971.86|2979.76|2972.06|2979.56|2971.86|17
1647703480000|2022-03-19 15:24:40|2979.54|2971.84|2979.21|2971.51|2979.54|2971.84|2978.72|2971.02|34
1647703490000|2022-03-19 15:24:50|2979.22|2971.52|2978.15|2970.45|2979.23|2971.53|2978.12|2970.42|31
1647703500000|2022-03-19 15:25:00|2978.2|2970.5|2976.85|2969.15|2978.22|2970.52|2976.84|2969.14|33
1647703510000|2022-03-19 15:25:10|2976.81|2969.11|2977.23|2969.53|2977.23|2969.53|2975.58|2967.88|36
1647703520000|2022-03-19 15:25:20|2977.4|2969.7|2977.17|2969.47|2977.61|2969.91|2977.02|2969.32|36
1647703530000|2022-03-19 15:25:30|2977.2|2969.5|2978.6|2970.9|2978.61|2970.91|2977.05|2969.35|37
1647703540000|2022-03-19 15:25:40|2978.52|2970.82|2978.28|2970.58|2978.75|2971.05|2978.2|2970.5|34
1647703550000|2022-03-19 15:25:50|2978.2|2970.5|2976.41|2968.71|2978.33|2970.63|2976.35|2968.65|34
1647703560000|2022-03-19 15:26:00|2976.4|2968.7|2974.15|2966.45|2976.41|2968.71|2974.15|2966.45|31
1647703570000|2022-03-19 15:26:10|2974.16|2966.46|2973.11|2965.41|2974.16|2966.46|2972.55|2964.85|38
1647703580000|2022-03-19 15:26:20|2973.12|2965.42|2973.77|2966.07|2973.99|2966.29|2973|2965.3|36
1647703590000|2022-03-19 15:26:30|2973.79|2966.09|2973.46|2965.76|2973.82|2966.12|2973.46|2965.76|29
1647703600000|2022-03-19 15:26:40|2973.4|2965.7|2973.38|2965.68|2973.73|2966.03|2973.37|2965.67|20
1647703610000|2022-03-19 15:26:50|2973.39|2965.69|2973.63|2965.93|2973.63|2965.93|2973.39|2965.69|14
1647703620000|2022-03-19 15:27:00|2973.66|2965.96|2973.57|2965.87|2973.67|2965.97|2973.48|2965.78|16
1647703630000|2022-03-19 15:27:10|2973.58|2965.88|2973.06|2965.36|2973.6|2965.9|2973.06|2965.36|23
1647703640000|2022-03-19 15:27:20|2973.05|2965.35|2972|2964.3|2973.05|2965.35|2972|2964.3|34
1647703650000|2022-03-19 15:27:30|2972.01|2964.31|2971.5|2963.8|2972.01|2964.31|2971.33|2963.63|32
1647703660000|2022-03-19 15:27:40|2971.51|2963.81|2971.4|2963.7|2971.51|2963.81|2971.25|2963.55|24
1647703670000|2022-03-19 15:27:50|2971.38|2963.68|2972.28|2964.58|2972.28|2964.58|2971.34|2963.64|24
1647703680000|2022-03-19 15:28:00|2972.21|2964.51|2972.13|2964.43|2972.31|2964.61|2972.03|2964.33|24
1647703690000|2022-03-19 15:28:10|2972.1|2964.4|2972.4|2964.7|2972.54|2964.84|2972.1|2964.4|22
1647703700000|2022-03-19 15:28:20|2972.39|2964.69|2972.71|2965.01|2972.71|2965.01|2972.38|2964.68|21
1647703710000|2022-03-19 15:28:30|2972.72|2965.02|2973.44|2965.74|2973.44|2965.74|2972.66|2964.96|22
1647703720000|2022-03-19 15:28:40|2973.53|2965.83|2973.93|2966.23|2974.26|2966.56|2973.38|2965.68|24
1647703730000|2022-03-19 15:28:50|2973.89|2966.19|2974.23|2966.53|2974.24|2966.54|2973.87|2966.17|22
1647703740000|2022-03-19 15:29:00|2974.11|2966.41|2974.28|2966.58|2974.6|2966.9|2974.1|2966.4|24
1647703750000|2022-03-19 15:29:10|2974.33|2966.63|2974.32|2966.62|2974.47|2966.77|2974.21|2966.51|21
1647703760000|2022-03-19 15:29:20|2974.35|2966.65|2974.38|2966.68|2974.49|2966.79|2974.32|2966.62|12
1647703770000|2022-03-19 15:29:30|2974.4|2966.7|2974.26|2966.56|2974.54|2966.84|2974.23|2966.53|16
1647703780000|2022-03-19 15:29:40|2974.31|2966.61|2974.48|2966.78|2974.54|2966.84|2974.29|2966.59|24
1647703790000|2022-03-19 15:29:50|2974.49|2966.79|2974.31|2966.61|2974.49|2966.79|2974.26|2966.56|16
1647703800000|2022-03-19 15:30:00|2974.39|2966.69|2975.93|2968.23|2975.95|2968.25|2974.39|2966.69|37
1647703810000|2022-03-19 15:30:10|2975.92|2968.22|2977.19|2969.49|2977.4|2969.7|2975.58|2967.88|35
1647703820000|2022-03-19 15:30:20|2977.15|2969.45|2978.51|2970.81|2978.86|2971.16|2976.99|2969.29|36
1647703830000|2022-03-19 15:30:30|2978.52|2970.82|2978.79|2971.09|2978.79|2971.09|2977.88|2970.18|38
1647703840000|2022-03-19 15:30:40|2978.8|2971.1|2978.48|2970.78|2978.83|2971.13|2977.9|2970.2|38
1647703850000|2022-03-19 15:30:50|2978.34|2970.64|2978.42|2970.72|2978.88|2971.18|2977.98|2970.28|38
1647703860000|2022-03-19 15:31:00|2978.41|2970.71|2977.82|2970.12|2978.41|2970.71|2977.26|2969.56|34
1647703870000|2022-03-19 15:31:10|2977.78|2970.08|2978.02|2970.32|2978.02|2970.32|2977.6|2969.9|34
1647703880000|2022-03-19 15:31:20|2978.06|2970.36|2977.87|2970.17|2978.12|2970.42|2977.84|2970.14|28
1647703890000|2022-03-19 15:31:30|2977.8|2970.1|2978.24|2970.54|2978.24|2970.54|2977.63|2969.93|29
1647703900000|2022-03-19 15:31:40|2978.23|2970.53|2978.7|2971|2979.12|2971.42|2978.18|2970.48|27
1647703910000|2022-03-19 15:31:50|2978.69|2970.99|2979.19|2971.49|2979.3|2971.6|2978.68|2970.98|31
1647703920000|2022-03-19 15:32:00|2979.18|2971.48|2978.87|2971.17|2979.18|2971.48|2978.86|2971.16|21
1647703930000|2022-03-19 15:32:10|2978.86|2971.16|2977.97|2970.27|2978.96|2971.26|2977.91|2970.21|28
1647703940000|2022-03-19 15:32:20|2978.04|2970.34|2976.04|2968.34|2978.07|2970.37|2976.04|2968.34|31
1647703950000|2022-03-19 15:32:30|2975.94|2968.24|2976.71|2969.01|2976.82|2969.12|2975.82|2968.12|33
1647703960000|2022-03-19 15:32:40|2976.63|2968.93|2976.41|2968.71|2976.84|2969.14|2976.26|2968.56|36
1647703970000|2022-03-19 15:32:50|2976.31|2968.61|2976.74|2969.04|2976.76|2969.06|2976.28|2968.58|28
1647703980000|2022-03-19 15:33:00|2976.73|2969.03|2976.83|2969.13|2976.83|2969.13|2976.71|2969.01|16
1647703990000|2022-03-19 15:33:10|2976.81|2969.11|2976.97|2969.27|2976.97|2969.27|2976.79|2969.09|29
1647704000000|2022-03-19 15:33:20|2976.9|2969.2|2977.65|2969.95|2978.09|2970.39|2976.88|2969.18|31
1647704010000|2022-03-19 15:33:30|2977.54|2969.84|2978.09|2970.39|2978.41|2970.71|2977.45|2969.75|32
1647704020000|2022-03-19 15:33:40|2978.08|2970.38|2977.97|2970.27|2978.09|2970.39|2977.56|2969.86|38
1647704030000|2022-03-19 15:33:50|2977.98|2970.28|2977.75|2970.05|2977.98|2970.28|2977.52|2969.82|37
1647704040000|2022-03-19 15:34:00|2977.74|2970.04|2977.95|2970.25|2977.99|2970.29|2977.54|2969.84|20
1647704050000|2022-03-19 15:34:10|2977.97|2970.27|2977.77|2970.07|2978.02|2970.32|2977.76|2970.06|18
1647704060000|2022-03-19 15:34:20|2977.76|2970.06|2977.85|2970.15|2978.05|2970.35|2977.74|2970.04|27
1647704070000|2022-03-19 15:34:30|2977.84|2970.14|2977.8|2970.1|2977.97|2970.27|2977.71|2970.01|20
1647704080000|2022-03-19 15:34:40|2977.79|2970.09|2977.91|2970.21|2977.97|2970.27|2977.74|2970.04|28
1647704090000|2022-03-19 15:34:50|2977.86|2970.16|2978.19|2970.49|2978.35|2970.65|2977.74|2970.04|23
1647704100000|2022-03-19 15:35:00|2978.16|2970.46|2977.91|2970.21|2978.39|2970.69|2977.9|2970.2|32
1647704110000|2022-03-19 15:35:10|2977.89|2970.19|2977.94|2970.24|2977.96|2970.26|2977.77|2970.07|23
1647704120000|2022-03-19 15:35:20|2977.87|2970.17|2977.25|2969.55|2977.92|2970.22|2977.25|2969.55|27
1647704130000|2022-03-19 15:35:30|2977.26|2969.56|2977.26|2969.56|2977.26|2969.56|2977.25|2969.55|3
1647704140000|2022-03-19 15:35:40|2977.2|2969.5|2979.6|2971.9|2979.63|2971.93|2977.2|2969.5|31
1647704150000|2022-03-19 15:35:50|2979.61|2971.91|2979.38|2971.68|2979.62|2971.92|2979.37|2971.67|21
1647704160000|2022-03-19 15:36:00|2979.39|2971.69|2980.94|2973.24|2980.94|2973.24|2979.37|2971.67|29
1647704170000|2022-03-19 15:36:10|2980.93|2973.23|2981.11|2973.41|2981.62|2973.92|2980.93|2973.23|27
1647704180000|2022-03-19 15:36:20|2981.13|2973.43|2980.73|2973.03|2981.31|2973.61|2980.68|2972.98|33
1647704190000|2022-03-19 15:36:30|2980.75|2973.05|2980.1|2972.4|2980.83|2973.13|2980.02|2972.32|29
1647704200000|2022-03-19 15:36:40|2980.06|2972.36|2980.39|2972.69|2980.69|2972.99|2980.04|2972.34|35
1647704210000|2022-03-19 15:36:50|2980.42|2972.72|2980.41|2972.71|2980.77|2973.07|2980.33|2972.63|26
1647704220000|2022-03-19 15:37:00|2980.42|2972.72|2979.98|2972.28|2980.46|2972.76|2979.87|2972.17|29
1647704230000|2022-03-19 15:37:10|2979.91|2972.21|2979.47|2971.77|2980.19|2972.49|2979.35|2971.65|36
1647704240000|2022-03-19 15:37:20|2979.52|2971.82|2976.72|2969.02|2979.62|2971.92|2976.72|2969.02|37
1647704250000|2022-03-19 15:37:30|2976.76|2969.06|2976.16|2968.46|2976.77|2969.07|2976.16|2968.46|30
1647704260000|2022-03-19 15:37:40|2975.94|2968.24|2970.55|2962.85|2975.97|2968.27|2970.55|2962.85|38
1647704270000|2022-03-19 15:37:50|2970.6|2962.9|2969.81|2962.11|2971.35|2963.65|2969.26|2961.56|38
1647704280000|2022-03-19 15:38:00|2969.77|2962.07|2973.25|2965.55|2973.53|2965.83|2969.72|2962.02|35
1647704290000|2022-03-19 15:38:10|2973.22|2965.52|2973.52|2965.82|2974.11|2966.41|2973.22|2965.52|35
1647704300000|2022-03-19 15:38:20|2973.42|2965.72|2972.16|2964.46|2973.42|2965.72|2972.02|2964.32|39
1647704310000|2022-03-19 15:38:30|2972.35|2964.65|2971.87|2964.17|2972.46|2964.76|2971.77|2964.07|31
1647704320000|2022-03-19 15:38:40|2971.7|2964|2970.5|2962.8|2971.7|2964|2970.16|2962.46|38
1647704330000|2022-03-19 15:38:50|2970.49|2962.79|2970.39|2962.69|2971.37|2963.67|2970.39|2962.69|32
1647704340000|2022-03-19 15:39:00|2970.35|2962.65|2969.33|2961.63|2970.36|2962.66|2969.33|2961.63|33
1647704350000|2022-03-19 15:39:10|2969.32|2961.62|2967.08|2959.38|2969.32|2961.62|2967.08|2959.38|38
1647704360000|2022-03-19 15:39:20|2967|2959.3|2969.09|2961.39|2969.19|2961.49|2965.31|2957.61|38
1647704370000|2022-03-19 15:39:30|2969.08|2961.38|2969.44|2961.74|2969.53|2961.83|2968.53|2960.83|34
1647704380000|2022-03-19 15:39:40|2969.4|2961.7|2970.34|2962.64|2970.53|2962.83|2969.3|2961.6|34
1647704390000|2022-03-19 15:39:50|2970.35|2962.65|2971.22|2963.52|2971.23|2963.53|2970.35|2962.65|28
1647704400000|2022-03-19 15:40:00|2971.2|2963.5|2970.1|2962.4|2971.32|2963.62|2970.04|2962.34|31
1647704410000|2022-03-19 15:40:10|2970.13|2962.43|2972.73|2965.03|2972.99|2965.29|2970.03|2962.33|34
1647704420000|2022-03-19 15:40:20|2972.66|2964.96|2972.39|2964.69|2972.66|2964.96|2971.9|2964.2|35
1647704430000|2022-03-19 15:40:30|2972.43|2964.73|2973.48|2965.78|2973.54|2965.84|2972.41|2964.71|28
1647704440000|2022-03-19 15:40:40|2973.47|2965.77|2973.66|2965.96|2973.69|2965.99|2973.45|2965.75|26
1647704450000|2022-03-19 15:40:50|2973.68|2965.98|2973.69|2965.99|2973.74|2966.04|2973.66|2965.96|14
1647704460000|2022-03-19 15:41:00|2973.7|2966|2976.46|2968.76|2976.46|2968.76|2973.7|2966|22
1647704470000|2022-03-19 15:41:10|2976.48|2968.78|2976.13|2968.43|2976.49|2968.79|2975.35|2967.65|36
1647704480000|2022-03-19 15:41:20|2976.19|2968.49|2978.28|2970.58|2978.48|2970.78|2976.19|2968.49|30
1647704490000|2022-03-19 15:41:30|2978.27|2970.57|2976.24|2968.54|2978.41|2970.71|2975.65|2967.95|37
1647704500000|2022-03-19 15:41:40|2976.23|2968.53|2977.63|2969.93|2977.63|2969.93|2976.23|2968.53|34
1647704510000|2022-03-19 15:41:50|2977.49|2969.79|2978.9|2971.2|2978.96|2971.26|2977.49|2969.79|30
1647704520000|2022-03-19 15:42:00|2978.95|2971.25|2978.3|2970.6|2979.03|2971.33|2978.3|2970.6|16
1647704530000|2022-03-19 15:42:10|2978.29|2970.59|2978.18|2970.48|2978.35|2970.65|2977.96|2970.26|28
1647704540000|2022-03-19 15:42:20|2978.19|2970.49|2977.91|2970.21|2978.26|2970.56|2977.91|2970.21|12
1647704550000|2022-03-19 15:42:30|2977.9|2970.2|2978.17|2970.47|2978.17|2970.47|2977.71|2970.01|23
1647704560000|2022-03-19 15:42:40|2978.23|2970.53|2978.23|2970.53|2978.37|2970.67|2978.18|2970.48|15
1647704570000|2022-03-19 15:42:50|2978.25|2970.55|2978.63|2970.93|2978.63|2970.93|2978.2|2970.5|26
1647704580000|2022-03-19 15:43:00|2978.62|2970.92|2978.28|2970.58|2978.73|2971.03|2977.98|2970.28|25
1647704590000|2022-03-19 15:43:10|2978.32|2970.62|2976.1|2968.4|2978.36|2970.66|2976.1|2968.4|38
1647704600000|2022-03-19 15:43:20|2976.28|2968.58|2976.9|2969.2|2977.05|2969.35|2976.24|2968.54|32
1647704610000|2022-03-19 15:43:30|2976.87|2969.17|2977.13|2969.43|2977.38|2969.68|2976.87|2969.17|33
1647704620000|2022-03-19 15:43:40|2977.14|2969.44|2977.53|2969.83|2977.8|2970.1|2977.12|2969.42|30
1647704630000|2022-03-19 15:43:50|2977.54|2969.84|2977.1|2969.4|2977.61|2969.91|2976.92|2969.22|28
1647704640000|2022-03-19 15:44:00|2977.12|2969.42|2977.87|2970.17|2977.87|2970.17|2977.09|2969.39|32
1647704650000|2022-03-19 15:44:10|2977.89|2970.19|2978.43|2970.73|2978.48|2970.78|2977.8|2970.1|25
1647704660000|2022-03-19 15:44:20|2978.39|2970.69|2978.65|2970.95|2978.67|2970.97|2978.34|2970.64|20
1647704670000|2022-03-19 15:44:30|2978.6|2970.9|2978.39|2970.69|2978.88|2971.18|2978.39|2970.69|22
1647704680000|2022-03-19 15:44:40|2978.41|2970.71|2978.06|2970.36|2978.55|2970.85|2977.85|2970.15|31
1647704690000|2022-03-19 15:44:50|2978.05|2970.35|2977.98|2970.28|2978.12|2970.42|2977.95|2970.25|15
1647704700000|2022-03-19 15:45:00|2977.88|2970.18|2978.5|2970.8|2978.54|2970.84|2977.85|2970.15|22
1647704710000|2022-03-19 15:45:10|2978.42|2970.72|2978.51|2970.81|2978.58|2970.88|2978.42|2970.72|20
1647704720000|2022-03-19 15:45:20|2978.6|2970.9|2979.04|2971.34|2979.07|2971.37|2978.59|2970.89|26
1647704730000|2022-03-19 15:45:30|2979.11|2971.41|2978.56|2970.86|2979.11|2971.41|2978.44|2970.74|31
1647704740000|2022-03-19 15:45:40|2978.55|2970.85|2978.05|2970.35|2978.57|2970.87|2978.04|2970.34|23
1647704750000|2022-03-19 15:45:50|2978.06|2970.36|2976.69|2968.99|2978.06|2970.36|2976.68|2968.98|29
1647704760000|2022-03-19 15:46:00|2976.34|2968.64|2976.49|2968.79|2977.09|2969.39|2976.29|2968.59|31
1647704770000|2022-03-19 15:46:10|2976.46|2968.76|2973.86|2966.16|2976.46|2968.76|2973.86|2966.16|35
1647704780000|2022-03-19 15:46:20|2973.78|2966.08|2974.57|2966.87|2974.57|2966.87|2973.19|2965.49|37
1647704790000|2022-03-19 15:46:30|2974.67|2966.97|2975.32|2967.62|2975.65|2967.95|2974.67|2966.97|29
1647704800000|2022-03-19 15:46:40|2975.34|2967.64|2974.65|2966.95|2975.34|2967.64|2974.61|2966.91|29
1647704810000|2022-03-19 15:46:50|2974.67|2966.97|2974.82|2967.12|2974.82|2967.12|2974.67|2966.97|23
1647704820000|2022-03-19 15:47:00|2974.87|2967.17|2974.82|2967.12|2974.89|2967.19|2974.76|2967.06|24
1647704830000|2022-03-19 15:47:10|2974.81|2967.11|2974|2966.3|2974.81|2967.11|2974|2966.3|19
1647704840000|2022-03-19 15:47:20|2973.93|2966.23|2973.45|2965.75|2973.99|2966.29|2973.43|2965.73|33
1647704850000|2022-03-19 15:47:30|2973.41|2965.71|2973.24|2965.54|2973.45|2965.75|2973.15|2965.45|32
1647704860000|2022-03-19 15:47:40|2973.25|2965.55|2975.53|2967.83|2975.53|2967.83|2973.25|2965.55|32
1647704870000|2022-03-19 15:47:50|2975.56|2967.86|2976.43|2968.73|2976.43|2968.73|2975.56|2967.86|23
1647704880000|2022-03-19 15:48:00|2976.38|2968.68|2976.48|2968.78|2976.58|2968.88|2976.35|2968.65|35
1647704890000|2022-03-19 15:48:10|2976.42|2968.72|2977.38|2969.68|2977.38|2969.68|2976.37|2968.67|30
1647704900000|2022-03-19 15:48:20|2977.4|2969.7|2977.84|2970.14|2977.97|2970.27|2977.4|2969.7|32
1647704910000|2022-03-19 15:48:30|2977.9|2970.2|2977.72|2970.02|2977.91|2970.21|2977.69|2969.99|30
1647704920000|2022-03-19 15:48:40|2977.73|2970.03|2977.82|2970.12|2977.89|2970.19|2977.73|2970.03|17
1647704930000|2022-03-19 15:48:50|2977.83|2970.13|2978.32|2970.62|2978.37|2970.67|2977.78|2970.08|27
1647704940000|2022-03-19 15:49:00|2978.3|2970.6|2977.96|2970.26|2978.32|2970.62|2977.96|2970.26|19
1647704950000|2022-03-19 15:49:10|2977.97|2970.27|2977.98|2970.28|2977.98|2970.28|2977.93|2970.23|8
1647704960000|2022-03-19 15:49:20|2977.97|2970.27|2978.29|2970.59|2978.29|2970.59|2977.93|2970.23|18
1647704970000|2022-03-19 15:49:30|2978.28|2970.58|2978.29|2970.59|2978.31|2970.61|2978.25|2970.55|11
1647704980000|2022-03-19 15:49:40|2978.32|2970.62|2978.3|2970.6|2978.33|2970.63|2978.26|2970.56|18
1647704990000|2022-03-19 15:49:50|2978.29|2970.59|2978.28|2970.58|2978.33|2970.63|2978.26|2970.56|11
1647705000000|2022-03-19 15:50:00|2978.29|2970.59|2978.27|2970.57|2978.33|2970.63|2978.25|2970.55|19
1647705010000|2022-03-19 15:50:10|2978.25|2970.55|2978.88|2971.18|2978.96|2971.26|2978.24|2970.54|25
1647705020000|2022-03-19 15:50:20|2978.87|2971.17|2978.83|2971.13|2978.91|2971.21|2978.83|2971.13|23
1647705030000|2022-03-19 15:50:30|2978.8|2971.1|2978.81|2971.11|2978.86|2971.16|2978.79|2971.09|25
1647705040000|2022-03-19 15:50:40|2978.82|2971.12|2978.61|2970.91|2978.96|2971.26|2978.6|2970.9|28
1647705050000|2022-03-19 15:50:50|2978.58|2970.88|2977.22|2969.52|2978.58|2970.88|2977.19|2969.49|36
1647705060000|2022-03-19 15:51:00|2977.21|2969.51|2977.38|2969.68|2977.47|2969.77|2976.69|2968.99|30
1647705070000|2022-03-19 15:51:10|2977.27|2969.57|2977.52|2969.82|2977.76|2970.06|2977.19|2969.49|28
1647705080000|2022-03-19 15:51:20|2977.42|2969.72|2977.37|2969.67|2977.42|2969.72|2977.35|2969.65|20
1647705090000|2022-03-19 15:51:30|2977.39|2969.69|2977.39|2969.69|2977.41|2969.71|2977.37|2969.67|17
1647705100000|2022-03-19 15:51:40|2977.36|2969.66|2977.41|2969.71|2977.43|2969.73|2977.35|2969.65|18
1647705110000|2022-03-19 15:51:50|2977.4|2969.7|2977.41|2969.71|2977.44|2969.74|2977.38|2969.68|18
1647705120000|2022-03-19 15:52:00|2977.44|2969.74|2978|2970.3|2978.16|2970.46|2977.39|2969.69|28
1647705130000|2022-03-19 15:52:10|2977.98|2970.28|2978|2970.3|2978.03|2970.33|2977.96|2970.26|24
1647705140000|2022-03-19 15:52:20|2977.99|2970.29|2977.99|2970.29|2978.01|2970.31|2977.97|2970.27|20
1647705150000|2022-03-19 15:52:30|2977.97|2970.27|2977.96|2970.26|2978|2970.3|2977.93|2970.23|21
1647705160000|2022-03-19 15:52:40|2977.95|2970.25|2977.13|2969.43|2977.95|2970.25|2977.06|2969.36|31
1647705170000|2022-03-19 15:52:50|2977.15|2969.45|2977.05|2969.35|2977.49|2969.79|2977.02|2969.32|33
1647705180000|2022-03-19 15:53:00|2977.04|2969.34|2976.14|2968.44|2977.04|2969.34|2976.12|2968.42|29
1647705190000|2022-03-19 15:53:10|2976.18|2968.48|2976.21|2968.51|2976.29|2968.59|2976.13|2968.43|30
1647705200000|2022-03-19 15:53:20|2976.2|2968.5|2976.31|2968.61|2976.6|2968.9|2976.05|2968.35|27
1647705210000|2022-03-19 15:53:30|2976.3|2968.6|2976.25|2968.55|2976.33|2968.63|2976.25|2968.55|23
1647705220000|2022-03-19 15:53:40|2976.32|2968.62|2976.22|2968.52|2976.33|2968.63|2976.18|2968.48|23
1647705230000|2022-03-19 15:53:50|2976.18|2968.48|2976.73|2969.03|2976.73|2969.03|2975.92|2968.22|27
1647705240000|2022-03-19 15:54:00|2976.68|2968.98|2976.69|2968.99|2976.71|2969.01|2976.56|2968.86|22
1647705250000|2022-03-19 15:54:10|2976.59|2968.89|2976.53|2968.83|2976.6|2968.9|2976.51|2968.81|18
1647705260000|2022-03-19 15:54:20|2976.51|2968.81|2975.97|2968.27|2976.54|2968.84|2975.79|2968.09|32
1647705270000|2022-03-19 15:54:30|2975.98|2968.28|2976.19|2968.49|2976.44|2968.74|2975.97|2968.27|13
1647705280000|2022-03-19 15:54:40|2976.16|2968.46|2976.14|2968.44|2976.17|2968.47|2975.89|2968.19|33
1647705290000|2022-03-19 15:54:50|2976.16|2968.46|2976.05|2968.35|2976.26|2968.56|2975.83|2968.13|32
1647705300000|2022-03-19 15:55:00|2976.04|2968.34|2975.98|2968.28|2976.08|2968.38|2975.98|2968.28|24
1647705310000|2022-03-19 15:55:10|2976.05|2968.35|2976.02|2968.32|2976.06|2968.36|2975.97|2968.27|23
1647705320000|2022-03-19 15:55:20|2976.05|2968.35|2975.91|2968.21|2976.05|2968.35|2975.91|2968.21|25
1647705330000|2022-03-19 15:55:30|2975.9|2968.2|2976.03|2968.33|2976.05|2968.35|2975.89|2968.19|19
1647705340000|2022-03-19 15:55:40|2976.02|2968.32|2976|2968.3|2976.03|2968.33|2976|2968.3|20
1647705350000|2022-03-19 15:55:50|2976.03|2968.33|2975.57|2967.87|2976.03|2968.33|2975.46|2967.76|23
1647705360000|2022-03-19 15:56:00|2975.58|2967.88|2975.18|2967.48|2975.61|2967.91|2975.18|2967.48|22
1647705370000|2022-03-19 15:56:10|2975.14|2967.44|2974.69|2966.99|2975.14|2967.44|2974.58|2966.88|18
1647705380000|2022-03-19 15:56:20|2974.7|2967|2974.28|2966.58|2974.7|2967|2974.28|2966.58|16
1647705390000|2022-03-19 15:56:30|2974.29|2966.59|2974.12|2966.42|2974.29|2966.59|2974.12|2966.42|14
1647705400000|2022-03-19 15:56:40|2974.17|2966.47|2974.25|2966.55|2974.31|2966.61|2974.13|2966.43|18
1647705410000|2022-03-19 15:56:50|2974.33|2966.63|2973.78|2966.08|2974.33|2966.63|2973.78|2966.08|21
1647705420000|2022-03-19 15:57:00|2972.87|2965.17|2971.74|2964.04|2972.87|2965.17|2971.74|2964.04|35
1647705430000|2022-03-19 15:57:10|2971.72|2964.02|2969.98|2962.28|2971.72|2964.02|2969.97|2962.27|33
1647705440000|2022-03-19 15:57:20|2969.99|2962.29|2971.91|2964.21|2972.02|2964.32|2969.98|2962.28|26
1647705450000|2022-03-19 15:57:30|2972.02|2964.32|2972.49|2964.79|2972.91|2965.21|2971.87|2964.17|33
1647705460000|2022-03-19 15:57:40|2972.59|2964.89|2972.22|2964.52|2972.76|2965.06|2972.16|2964.46|33
1647705470000|2022-03-19 15:57:50|2972.16|2964.46|2971.8|2964.1|2972.25|2964.55|2971.8|2964.1|28
1647705480000|2022-03-19 15:58:00|2971.81|2964.11|2972.58|2964.88|2972.62|2964.92|2971.81|2964.11|24
1647705490000|2022-03-19 15:58:10|2972.53|2964.83|2972.53|2964.83|2972.64|2964.94|2972.51|2964.81|29
1647705500000|2022-03-19 15:58:20|2972.49|2964.79|2974.44|2966.74|2974.5|2966.8|2972.49|2964.79|35
1647705510000|2022-03-19 15:58:30|2974.33|2966.63|2973.68|2965.98|2974.33|2966.63|2973.4|2965.7|32
1647705520000|2022-03-19 15:58:40|2973.71|2966.01|2973.61|2965.91|2973.71|2966.01|2973.44|2965.74|19
1647705530000|2022-03-19 15:58:50|2973.62|2965.92|2973.51|2965.81|2973.72|2966.02|2972.49|2964.79|35
1647705540000|2022-03-19 15:59:00|2973.63|2965.93|2975.89|2968.19|2975.89|2968.19|2973.63|2965.93|30
1647705550000|2022-03-19 15:59:10|2975.83|2968.13|2975.76|2968.06|2975.9|2968.2|2975.71|2968.01|24
1647705560000|2022-03-19 15:59:20|2975.78|2968.08|2974.36|2966.66|2975.78|2968.08|2974.2|2966.5|35
1647705570000|2022-03-19 15:59:30|2974.35|2966.65|2974.35|2966.65|2974.44|2966.74|2973.98|2966.28|28
1647705580000|2022-03-19 15:59:40|2974.36|2966.66|2974.48|2966.78|2974.55|2966.85|2974.36|2966.66|34
1647705590000|2022-03-19 15:59:50|2974.51|2966.81|2973.7|2966|2974.51|2966.81|2973.7|2966|34
1647705600000|2022-03-19 16:00:00|2973.72|2966.02|2973.14|2965.44|2973.8|2966.1|2973.14|2965.44|33
1647705610000|2022-03-19 16:00:10|2973.17|2965.47|2974.15|2966.45|2974.43|2966.73|2973.11|2965.41|36
1647705620000|2022-03-19 16:00:20|2974.16|2966.46|2974.84|2967.14|2975.25|2967.55|2974.16|2966.46|33
1647705630000|2022-03-19 16:00:30|2974.93|2967.23|2975.2|2967.5|2975.28|2967.58|2974.87|2967.17|35
1647705640000|2022-03-19 16:00:40|2975.18|2967.48|2974.99|2967.29|2975.18|2967.48|2974.97|2967.27|26
1647705650000|2022-03-19 16:00:50|2974.98|2967.28|2973.99|2966.29|2974.99|2967.29|2973.98|2966.28|31
1647705660000|2022-03-19 16:01:00|2973.93|2966.23|2973.29|2965.59|2974.17|2966.47|2973.29|2965.59|35
1647705670000|2022-03-19 16:01:10|2973.3|2965.6|2971.39|2963.69|2973.3|2965.6|2971.39|2963.69|34
1647705680000|2022-03-19 16:01:20|2971.37|2963.67|2970.86|2963.16|2971.59|2963.89|2970.86|2963.16|36
1647705690000|2022-03-19 16:01:30|2970.9|2963.2|2971|2963.3|2971|2963.3|2970.2|2962.5|36
1647705700000|2022-03-19 16:01:40|2971.11|2963.41|2971.33|2963.63|2971.56|2963.86|2971.11|2963.41|27
1647705710000|2022-03-19 16:01:50|2971.35|2963.65|2971.35|2963.65|2971.46|2963.76|2971.26|2963.56|29
1647705720000|2022-03-19 16:02:00|2971.29|2963.59|2970.52|2962.82|2971.29|2963.59|2970.52|2962.82|35
1647705730000|2022-03-19 16:02:10|2970.5|2962.8|2969.98|2962.28|2970.5|2962.8|2969.73|2962.03|37
1647705740000|2022-03-19 16:02:20|2970.04|2962.34|2968.89|2961.19|2970.24|2962.54|2968.89|2961.19|33
1647705750000|2022-03-19 16:02:30|2968.88|2961.18|2969.8|2962.1|2969.82|2962.12|2968.75|2961.05|36
1647705760000|2022-03-19 16:02:40|2969.72|2962.02|2969.65|2961.95|2969.76|2962.06|2969.37|2961.67|38
1647705770000|2022-03-19 16:02:50|2969.64|2961.94|2969.31|2961.61|2969.67|2961.97|2969.2|2961.5|34
1647705780000|2022-03-19 16:03:00|2969.25|2961.55|2970.7|2963|2970.72|2963.02|2968.77|2961.07|37
1647705790000|2022-03-19 16:03:10|2970.67|2962.97|2971.56|2963.86|2971.66|2963.96|2970.47|2962.77|33
1647705800000|2022-03-19 16:03:20|2971.62|2963.92|2971.95|2964.25|2972.17|2964.47|2971.62|2963.92|30
1647705810000|2022-03-19 16:03:30|2971.8|2964.1|2972.53|2964.83|2972.53|2964.83|2971.15|2963.45|36
1647705820000|2022-03-19 16:03:40|2972.62|2964.92|2971.99|2964.29|2972.83|2965.13|2971.99|2964.29|31
1647705830000|2022-03-19 16:03:50|2971.95|2964.25|2972.09|2964.39|2972.2|2964.5|2971.81|2964.11|24
1647705840000|2022-03-19 16:04:00|2972.3|2964.6|2971.89|2964.19|2972.3|2964.6|2971.24|2963.54|30
1647705850000|2022-03-19 16:04:10|2971.88|2964.18|2971.07|2963.37|2971.88|2964.18|2970.94|2963.24|34
1647705860000|2022-03-19 16:04:20|2971.08|2963.38|2971.06|2963.36|2971.48|2963.78|2970.45|2962.75|33
1647705870000|2022-03-19 16:04:30|2971.19|2963.49|2970.93|2963.23|2971.48|2963.78|2970.81|2963.11|27
1647705880000|2022-03-19 16:04:40|2970.98|2963.28|2971.21|2963.51|2971.3|2963.6|2970.83|2963.13|31
1647705890000|2022-03-19 16:04:50|2971.05|2963.35|2970.88|2963.18|2971.2|2963.5|2970.85|2963.15|32
1647705900000|2022-03-19 16:05:00|2970.78|2963.08|2969.57|2961.87|2970.86|2963.16|2969.57|2961.87|37
1647705910000|2022-03-19 16:05:10|2969.62|2961.92|2970.25|2962.55|2970.25|2962.55|2969.44|2961.74|31
1647705920000|2022-03-19 16:05:20|2970.34|2962.64|2970.69|2962.99|2970.74|2963.04|2970.3|2962.6|35
1647705930000|2022-03-19 16:05:30|2970.67|2962.97|2968.47|2960.77|2970.73|2963.03|2968.47|2960.77|37
1647705940000|2022-03-19 16:05:40|2968.45|2960.75|2968.6|2960.9|2968.6|2960.9|2968.36|2960.66|29
1647705950000|2022-03-19 16:05:50|2968.72|2961.02|2969.3|2961.6|2969.3|2961.6|2968.63|2960.93|25
1647705960000|2022-03-19 16:06:00|2969.29|2961.59|2968.8|2961.1|2969.37|2961.67|2968.79|2961.09|25
1647705970000|2022-03-19 16:06:10|2968.81|2961.11|2968.8|2961.1|2969.01|2961.31|2968.45|2960.75|29
1647705980000|2022-03-19 16:06:20|2968.75|2961.05|2969.36|2961.66|2969.38|2961.68|2968.67|2960.97|27
1647705990000|2022-03-19 16:06:30|2969.35|2961.65|2969.02|2961.32|2969.55|2961.85|2968.9|2961.2|33
1647706000000|2022-03-19 16:06:40|2968.94|2961.24|2969.08|2961.38|2969.13|2961.43|2968.9|2961.2|34
1647706010000|2022-03-19 16:06:50|2969.09|2961.39|2969.13|2961.43|2969.14|2961.44|2969.01|2961.31|19
1647706020000|2022-03-19 16:07:00|2969.14|2961.44|2969.1|2961.4|2969.15|2961.45|2969.05|2961.35|22
1647706030000|2022-03-19 16:07:10|2969.09|2961.39|2968.91|2961.21|2969.09|2961.39|2968.89|2961.19|22
1647706040000|2022-03-19 16:07:20|2968.92|2961.22|2968.89|2961.19|2968.95|2961.25|2968.85|2961.15|13
1647706050000|2022-03-19 16:07:30|2968.9|2961.2|2968.99|2961.29|2969|2961.3|2968.88|2961.18|14
1647706060000|2022-03-19 16:07:40|2968.97|2961.27|2968.98|2961.28|2969.1|2961.4|2968.91|2961.21|14
1647706070000|2022-03-19 16:07:50|2968.97|2961.27|2968.69|2960.99|2969|2961.3|2968.53|2960.83|25
1647706080000|2022-03-19 16:08:00|2968.67|2960.97|2968.57|2960.87|2968.72|2961.02|2968.47|2960.77|31
1647706090000|2022-03-19 16:08:10|2968.59|2960.89|2968.55|2960.85|2968.65|2960.95|2968.45|2960.75|25
1647706100000|2022-03-19 16:08:20|2968.58|2960.88|2968.54|2960.84|2968.59|2960.89|2967.86|2960.16|23
1647706110000|2022-03-19 16:08:30|2968.51|2960.81|2968.47|2960.77|2968.75|2961.05|2968.46|2960.76|31
1647706120000|2022-03-19 16:08:40|2968.46|2960.76|2967.9|2960.2|2968.46|2960.76|2967.9|2960.2|20
1647706130000|2022-03-19 16:08:50|2967.86|2960.16|2966.08|2958.38|2967.9|2960.2|2966.08|2958.38|23
1647706140000|2022-03-19 16:09:00|2966.05|2958.35|2965.42|2957.72|2966.05|2958.35|2965.33|2957.63|36
1647706150000|2022-03-19 16:09:10|2965.4|2957.7|2965.92|2958.22|2965.92|2958.22|2965.37|2957.67|31
1647706160000|2022-03-19 16:09:20|2966.23|2958.53|2966.17|2958.47|2967.19|2959.49|2966.09|2958.39|35
1647706170000|2022-03-19 16:09:30|2966.15|2958.45|2965.95|2958.25|2966.15|2958.45|2965.88|2958.18|30
1647706180000|2022-03-19 16:09:40|2965.94|2958.24|2965.69|2957.99|2965.99|2958.29|2965.66|2957.96|25
1647706190000|2022-03-19 16:09:50|2965.73|2958.03|2966.28|2958.58|2966.3|2958.6|2965.73|2958.03|33
1647706200000|2022-03-19 16:10:00|2966.27|2958.57|2965.49|2957.79|2966.28|2958.58|2965.39|2957.69|34
1647706210000|2022-03-19 16:10:10|2965.47|2957.77|2965.08|2957.38|2965.78|2958.08|2965.08|2957.38|30
1647706220000|2022-03-19 16:10:20|2965.11|2957.41|2964.59|2956.89|2965.11|2957.41|2962.87|2955.17|36
1647706230000|2022-03-19 16:10:30|2964.6|2956.9|2965.04|2957.34|2965.38|2957.68|2964.53|2956.83|36
1647706240000|2022-03-19 16:10:40|2964.96|2957.26|2965.21|2957.51|2965.31|2957.61|2964.81|2957.11|30
1647706250000|2022-03-19 16:10:50|2965.2|2957.5|2962.49|2954.79|2965.2|2957.5|2962.47|2954.77|36
1647706260000|2022-03-19 16:11:00|2962.54|2954.84|2964.31|2956.61|2964.31|2956.61|2962.13|2954.43|39
1647706270000|2022-03-19 16:11:10|2964.4|2956.7|2964.93|2957.23|2965.2|2957.5|2964.38|2956.68|30
1647706280000|2022-03-19 16:11:20|2964.8|2957.1|2965.13|2957.43|2965.21|2957.51|2964.8|2957.1|28
1647706290000|2022-03-19 16:11:30|2965.12|2957.42|2966.87|2959.17|2967.23|2959.53|2964.91|2957.21|35
1647706300000|2022-03-19 16:11:40|2966.76|2959.06|2967.5|2959.8|2967.65|2959.95|2966.27|2958.57|37
1647706310000|2022-03-19 16:11:50|2967.62|2959.92|2968.23|2960.53|2968.32|2960.62|2967.51|2959.81|31
1647706320000|2022-03-19 16:12:00|2968.24|2960.54|2968.58|2960.88|2968.7|2961|2968.17|2960.47|21
1647706330000|2022-03-19 16:12:10|2968.6|2960.9|2968.51|2960.81|2968.89|2961.19|2968.4|2960.7|27
1647706340000|2022-03-19 16:12:20|2968.53|2960.83|2967.16|2959.46|2968.6|2960.9|2967.15|2959.45|31
1647706350000|2022-03-19 16:12:30|2967.17|2959.47|2968.84|2961.14|2968.84|2961.14|2967.16|2959.46|27
1647706360000|2022-03-19 16:12:40|2968.83|2961.13|2969.39|2961.69|2969.49|2961.79|2968.81|2961.11|34
1647706370000|2022-03-19 16:12:50|2969.34|2961.64|2969.35|2961.65|2969.5|2961.8|2968.95|2961.25|38
1647706380000|2022-03-19 16:13:00|2969.34|2961.64|2969.16|2961.46|2969.71|2962.01|2969.16|2961.46|34
1647706390000|2022-03-19 16:13:10|2969.17|2961.47|2969.43|2961.73|2969.67|2961.97|2969.14|2961.44|34
1647706400000|2022-03-19 16:13:20|2969.46|2961.76|2969.9|2962.2|2969.9|2962.2|2969.34|2961.64|24
1647706410000|2022-03-19 16:13:30|2969.91|2962.21|2969.75|2962.05|2969.91|2962.21|2969.53|2961.83|16
1647706420000|2022-03-19 16:13:40|2969.74|2962.04|2970.19|2962.49|2970.19|2962.49|2969.74|2962.04|16
1647706430000|2022-03-19 16:13:50|2970.16|2962.46|2970.07|2962.37|2970.16|2962.46|2969.25|2961.55|31
1647706440000|2022-03-19 16:14:00|2969.98|2962.28|2969.74|2962.04|2970.11|2962.41|2969.72|2962.02|21
1647706450000|2022-03-19 16:14:10|2969.8|2962.1|2970.39|2962.69|2970.39|2962.69|2969.66|2961.96|33
1647706460000|2022-03-19 16:14:20|2970.4|2962.7|2970.38|2962.68|2970.44|2962.74|2970.26|2962.56|18
1647706470000|2022-03-19 16:14:30|2970.37|2962.67|2970.33|2962.63|2970.38|2962.68|2970.25|2962.55|28
1647706480000|2022-03-19 16:14:40|2970.34|2962.64|2970.73|2963.03|2970.82|2963.12|2970.29|2962.59|30
1647706490000|2022-03-19 16:14:50|2970.68|2962.98|2970.74|2963.04|2970.81|2963.11|2970.67|2962.97|23
1647706500000|2022-03-19 16:15:00|2970.76|2963.06|2971.55|2963.85|2971.69|2963.99|2970.72|2963.02|30
1647706510000|2022-03-19 16:15:10|2971.62|2963.92|2972|2964.3|2972.03|2964.33|2971.62|2963.92|23
1647706520000|2022-03-19 16:15:20|2971.99|2964.29|2971.48|2963.78|2972.1|2964.4|2971.31|2963.61|22
1647706530000|2022-03-19 16:15:30|2971.53|2963.83|2970.42|2962.72|2971.58|2963.88|2970.38|2962.68|25
1647706540000|2022-03-19 16:15:40|2970.43|2962.73|2969.62|2961.92|2970.64|2962.94|2969.62|2961.92|37
1647706550000|2022-03-19 16:15:50|2969.49|2961.79|2969.13|2961.43|2969.49|2961.79|2969.13|2961.43|29
1647706560000|2022-03-19 16:16:00|2969.12|2961.42|2969.14|2961.44|2969.14|2961.44|2969.09|2961.39|13
1647706570000|2022-03-19 16:16:10|2969.13|2961.43|2968.82|2961.12|2970.05|2962.35|2968.82|2961.12|32
1647706580000|2022-03-19 16:16:20|2968.76|2961.06|2968.89|2961.19|2969.05|2961.35|2968.43|2960.73|32
1647706590000|2022-03-19 16:16:30|2968.9|2961.2|2968.2|2960.5|2968.91|2961.21|2968.16|2960.46|26
1647706600000|2022-03-19 16:16:40|2968.18|2960.48|2968.05|2960.35|2968.21|2960.51|2968|2960.3|21
1647706610000|2022-03-19 16:16:50|2968.11|2960.41|2968.54|2960.84|2968.68|2960.98|2968.11|2960.41|35
1647706620000|2022-03-19 16:17:00|2968.5|2960.8|2967.99|2960.29|2968.5|2960.8|2967.63|2959.93|36
1647706630000|2022-03-19 16:17:10|2968.2|2960.5|2968.69|2960.99|2968.99|2961.29|2968.2|2960.5|26
1647706640000|2022-03-19 16:17:20|2968.73|2961.03|2968.98|2961.28|2968.98|2961.28|2968.67|2960.97|21
1647706650000|2022-03-19 16:17:30|2968.95|2961.25|2969.32|2961.62|2969.33|2961.63|2968.94|2961.24|16
1647706660000|2022-03-19 16:17:40|2969.3|2961.6|2969.02|2961.32|2969.3|2961.6|2968.94|2961.24|20
1647706670000|2022-03-19 16:17:50|2969|2961.3|2969.09|2961.39|2969.22|2961.52|2968.97|2961.27|20
1647706680000|2022-03-19 16:18:00|2969.06|2961.36|2969.73|2962.03|2969.73|2962.03|2968.86|2961.16|21
1647706690000|2022-03-19 16:18:10|2969.76|2962.06|2969.7|2962|2969.76|2962.06|2969.68|2961.98|28
1647706700000|2022-03-19 16:18:20|2969.71|2962.01|2969.81|2962.11|2969.85|2962.15|2969.64|2961.94|26
1647706710000|2022-03-19 16:18:30|2969.78|2962.08|2969.96|2962.26|2970|2962.3|2969.74|2962.04|21
1647706720000|2022-03-19 16:18:40|2969.99|2962.29|2969.99|2962.29|2970.01|2962.31|2969.96|2962.26|9
1647706730000|2022-03-19 16:18:50|2970|2962.3|2969.96|2962.26|2970.08|2962.38|2969.96|2962.26|22
1647706740000|2022-03-19 16:19:00|2969.97|2962.27|2969.52|2961.82|2969.97|2962.27|2969.3|2961.6|27
1647706750000|2022-03-19 16:19:10|2969.28|2961.58|2969.35|2961.65|2969.46|2961.76|2969.25|2961.55|27
1647706760000|2022-03-19 16:19:20|2969.37|2961.67|2969.69|2961.99|2969.71|2962.01|2969.32|2961.62|32
1647706770000|2022-03-19 16:19:30|2969.7|2962|2969.59|2961.89|2969.72|2962.02|2969.52|2961.82|14
1647706780000|2022-03-19 16:19:40|2969.53|2961.83|2970.2|2962.5|2970.28|2962.58|2969.5|2961.8|12
1647706790000|2022-03-19 16:19:50|2970.21|2962.51|2970.45|2962.75|2970.45|2962.75|2970.17|2962.47|19
1647706800000|2022-03-19 16:20:00|2970.48|2962.78|2969.32|2961.62|2970.48|2962.78|2969.3|2961.6|34
1647706810000|2022-03-19 16:20:10|2969.36|2961.66|2970.23|2962.53|2970.34|2962.64|2969.25|2961.55|26
1647706820000|2022-03-19 16:20:20|2970.28|2962.58|2970.36|2962.66|2970.41|2962.71|2970.25|2962.55|19
1647706830000|2022-03-19 16:20:30|2970.3|2962.6|2970.35|2962.65|2970.37|2962.67|2970.3|2962.6|5
1647706840000|2022-03-19 16:20:40|2970.33|2962.63|2970.93|2963.23|2970.93|2963.23|2970.33|2962.63|20
1647706850000|2022-03-19 16:20:50|2970.89|2963.19|2972.51|2964.81|2973.08|2965.38|2970.89|2963.19|37
1647706860000|2022-03-19 16:21:00|2972.44|2964.74|2973.65|2965.95|2973.67|2965.97|2972.37|2964.67|38
1647706870000|2022-03-19 16:21:10|2973.64|2965.94|2974.54|2966.84|2974.54|2966.84|2973.61|2965.91|27
1647706880000|2022-03-19 16:21:20|2974.46|2966.76|2973.81|2966.11|2975.37|2967.67|2973.76|2966.06|34
1647706890000|2022-03-19 16:21:30|2973.84|2966.14|2975|2967.3|2975|2967.3|2973.66|2965.96|37
1647706900000|2022-03-19 16:21:40|2975.04|2967.34|2975.58|2967.88|2975.62|2967.92|2974.91|2967.21|30
1647706910000|2022-03-19 16:21:50|2975.56|2967.86|2975.22|2967.52|2975.61|2967.91|2975.16|2967.46|28
1647706920000|2022-03-19 16:22:00|2975.18|2967.48|2975.56|2967.86|2975.63|2967.93|2975.15|2967.45|23
1647706930000|2022-03-19 16:22:10|2975.58|2967.88|2975.68|2967.98|2975.7|2968|2975.54|2967.84|31
1647706940000|2022-03-19 16:22:20|2975.62|2967.92|2975.56|2967.86|2975.75|2968.05|2975.46|2967.76|30
1647706950000|2022-03-19 16:22:30|2975.47|2967.77|2976.15|2968.45|2976.45|2968.75|2975.42|2967.72|32
1647706960000|2022-03-19 16:22:40|2976.09|2968.39|2976.21|2968.51|2976.21|2968.51|2975.59|2967.89|34
1647706970000|2022-03-19 16:22:50|2976.28|2968.58|2976.23|2968.53|2976.36|2968.66|2976.01|2968.31|23
1647706980000|2022-03-19 16:23:00|2976.19|2968.49|2975.73|2968.03|2976.19|2968.49|2975.67|2967.97|26
1647706990000|2022-03-19 16:23:10|2975.76|2968.06|2975.7|2968|2975.76|2968.06|2975.67|2967.97|16
1647707000000|2022-03-19 16:23:20|2975.71|2968.01|2975.63|2967.93|2975.72|2968.02|2975.63|2967.93|22
1647707010000|2022-03-19 16:23:30|2975.64|2967.94|2974.91|2967.21|2975.72|2968.02|2974.31|2966.61|22
1647707020000|2022-03-19 16:23:40|2975.07|2967.37|2974.69|2966.99|2975.19|2967.49|2974.69|2966.99|26
1647707030000|2022-03-19 16:23:50|2974.65|2966.95|2974.71|2967.01|2974.98|2967.28|2974.65|2966.95|35
1647707040000|2022-03-19 16:24:00|2974.7|2967|2974.74|2967.04|2974.74|2967.04|2974.63|2966.93|33
1647707050000|2022-03-19 16:24:10|2974.76|2967.06|2974.54|2966.84|2974.78|2967.08|2974.54|2966.84|27
1647707060000|2022-03-19 16:24:20|2974.55|2966.85|2974.4|2966.7|2975.05|2967.35|2974.4|2966.7|30
1647707070000|2022-03-19 16:24:30|2974.41|2966.71|2974|2966.3|2974.52|2966.82|2974|2966.3|32
1647707080000|2022-03-19 16:24:40|2974.03|2966.33|2973.76|2966.06|2974.03|2966.33|2973.67|2965.97|21
1647707090000|2022-03-19 16:24:50|2973.75|2966.05|2972.92|2965.22|2973.76|2966.06|2972.73|2965.03|28
1647707100000|2022-03-19 16:25:00|2972.87|2965.17|2973.66|2965.96|2973.66|2965.96|2972.85|2965.15|29
1647707110000|2022-03-19 16:25:10|2973.71|2966.01|2974.65|2966.95|2974.79|2967.09|2973.71|2966.01|26
1647707120000|2022-03-19 16:25:20|2974.64|2966.94|2974.57|2966.87|2974.64|2966.94|2974.51|2966.81|10
1647707130000|2022-03-19 16:25:30|2974.58|2966.88|2975.14|2967.44|2975.18|2967.48|2974.55|2966.85|27
1647707140000|2022-03-19 16:25:40|2975.11|2967.41|2975.24|2967.54|2975.28|2967.58|2975.07|2967.37|13
1647707150000|2022-03-19 16:25:50|2975.23|2967.53|2975.38|2967.68|2975.48|2967.78|2975.23|2967.53|28
1647707160000|2022-03-19 16:26:00|2975.6|2967.9|2975.67|2967.97|2975.76|2968.06|2975.45|2967.75|26
1647707170000|2022-03-19 16:26:10|2975.68|2967.98|2976.17|2968.47|2976.31|2968.61|2975.65|2967.95|26
1647707180000|2022-03-19 16:26:20|2976.15|2968.45|2976.25|2968.55|2976.33|2968.63|2976.14|2968.44|18
1647707190000|2022-03-19 16:26:30|2976.29|2968.59|2976.3|2968.6|2976.37|2968.67|2976.2|2968.5|16
1647707200000|2022-03-19 16:26:40|2976.21|2968.51|2976.46|2968.76|2976.52|2968.82|2976.19|2968.49|34
1647707210000|2022-03-19 16:26:50|2976.45|2968.75|2976.55|2968.85|2976.55|2968.85|2976.4|2968.7|24
1647707220000|2022-03-19 16:27:00|2976.5|2968.8|2976.83|2969.13|2976.89|2969.19|2976.5|2968.8|9
1647707230000|2022-03-19 16:27:10|2976.86|2969.16|2976.88|2969.18|2976.9|2969.2|2976.53|2968.83|29
1647707240000|2022-03-19 16:27:20|2976.9|2969.2|2976.61|2968.91|2976.9|2969.2|2976.37|2968.67|33
1647707250000|2022-03-19 16:27:30|2976.62|2968.92|2976.58|2968.88|2976.69|2968.99|2976.58|2968.88|21
1647707260000|2022-03-19 16:27:40|2976.61|2968.91|2976.55|2968.85|2976.69|2968.99|2976.54|2968.84|21
1647707270000|2022-03-19 16:27:50|2976.54|2968.84|2976.27|2968.57|2976.62|2968.92|2976.27|2968.57|27
1647707280000|2022-03-19 16:28:00|2976.31|2968.61|2976.67|2968.97|2976.67|2968.97|2976.28|2968.58|25
1647707290000|2022-03-19 16:28:10|2976.63|2968.93|2977|2969.3|2977.08|2969.38|2976.6|2968.9|29
1647707300000|2022-03-19 16:28:20|2976.99|2969.29|2977.06|2969.36|2977.15|2969.45|2976.99|2969.29|28
1647707310000|2022-03-19 16:28:30|2977.13|2969.43|2977.21|2969.51|2977.27|2969.57|2977.01|2969.31|29
1647707320000|2022-03-19 16:28:40|2977.24|2969.54|2977.3|2969.6|2977.31|2969.61|2977.19|2969.49|26
1647707330000|2022-03-19 16:28:50|2977.32|2969.62|2977.17|2969.47|2977.32|2969.62|2977.08|2969.38|24
1647707340000|2022-03-19 16:29:00|2977.13|2969.43|2977.16|2969.46|2977.22|2969.52|2977.09|2969.39|9
1647707350000|2022-03-19 16:29:10|2977.18|2969.48|2976.94|2969.24|2977.3|2969.6|2976.94|2969.24|23
1647707360000|2022-03-19 16:29:20|2976.77|2969.07|2976.8|2969.1|2976.96|2969.26|2976.62|2968.92|28
1647707370000|2022-03-19 16:29:30|2976.81|2969.11|2977.01|2969.31|2977.34|2969.64|2976.77|2969.07|30
1647707380000|2022-03-19 16:29:40|2977.04|2969.34|2977.35|2969.65|2977.39|2969.69|2977.01|2969.31|20
1647707390000|2022-03-19 16:29:50|2977.32|2969.62|2978.1|2970.4|2978.11|2970.41|2977.29|2969.59|25
1647707400000|2022-03-19 16:30:00|2978.12|2970.42|2978.3|2970.6|2978.3|2970.6|2978.07|2970.37|26
1647707410000|2022-03-19 16:30:10|2978.33|2970.63|2978.98|2971.28|2979.08|2971.38|2978.33|2970.63|30
1647707420000|2022-03-19 16:30:20|2979.06|2971.36|2979.95|2972.25|2980.21|2972.51|2979.05|2971.35|29
1647707430000|2022-03-19 16:30:30|2979.94|2972.24|2978.77|2971.07|2980.02|2972.32|2978.75|2971.05|38
1647707440000|2022-03-19 16:30:40|2978.82|2971.12|2978.76|2971.06|2978.82|2971.12|2978.43|2970.73|33
1647707450000|2022-03-19 16:30:50|2978.75|2971.05|2978.9|2971.2|2978.9|2971.2|2978.41|2970.71|13
1647707460000|2022-03-19 16:31:00|2978.97|2971.27|2979.91|2972.21|2979.91|2972.21|2978.97|2971.27|26
1647707470000|2022-03-19 16:31:10|2979.87|2972.17|2979.75|2972.05|2979.87|2972.17|2979.71|2972.01|24
1647707480000|2022-03-19 16:31:20|2979.78|2972.08|2979.49|2971.79|2979.78|2972.08|2979.37|2971.67|32
1647707490000|2022-03-19 16:31:30|2979.45|2971.75|2976.89|2969.19|2979.49|2971.79|2976.89|2969.19|38
1647707500000|2022-03-19 16:31:40|2976.88|2969.18|2976.28|2968.58|2976.98|2969.28|2976.28|2968.58|33
1647707510000|2022-03-19 16:31:50|2976.29|2968.59|2977.26|2969.56|2977.26|2969.56|2976.29|2968.59|27
1647707520000|2022-03-19 16:32:00|2977.17|2969.47|2975.29|2967.59|2977.24|2969.54|2975.29|2967.59|33
1647707530000|2022-03-19 16:32:10|2974.89|2967.19|2974.22|2966.52|2975.03|2967.33|2974.22|2966.52|22
1647707540000|2022-03-19 16:32:20|2974.23|2966.53|2974.41|2966.71|2974.41|2966.71|2974.18|2966.48|15
1647707550000|2022-03-19 16:32:30|2974.39|2966.69|2974.31|2966.61|2974.43|2966.73|2974.31|2966.61|16
1647707560000|2022-03-19 16:32:40|2974.11|2966.41|2972.58|2964.88|2974.11|2966.41|2972.57|2964.87|36
1647707570000|2022-03-19 16:32:50|2972.59|2964.89|2974.41|2966.71|2974.41|2966.71|2972.14|2964.44|34
1647707580000|2022-03-19 16:33:00|2974.46|2966.76|2976.22|2968.52|2976.28|2968.58|2974.37|2966.67|33
1647707590000|2022-03-19 16:33:10|2976.21|2968.51|2977.48|2969.78|2977.48|2969.78|2976.21|2968.51|30
1647707600000|2022-03-19 16:33:20|2978|2970.3|2978.23|2970.53|2978.31|2970.61|2978|2970.3|29
1647707610000|2022-03-19 16:33:30|2978.19|2970.49|2977.49|2969.79|2978.24|2970.54|2977.13|2969.43|32
1647707620000|2022-03-19 16:33:40|2977.42|2969.72|2976.7|2969|2977.71|2970.01|2975.72|2968.02|39
1647707630000|2022-03-19 16:33:50|2976.64|2968.94|2977.27|2969.57|2977.27|2969.57|2976.64|2968.94|34
1647707640000|2022-03-19 16:34:00|2977.26|2969.56|2977.2|2969.5|2977.3|2969.6|2977.05|2969.35|22
1647707650000|2022-03-19 16:34:10|2977.19|2969.49|2976.73|2969.03|2977.19|2969.49|2976.6|2968.9|29
1647707660000|2022-03-19 16:34:20|2976.72|2969.02|2977.01|2969.31|2977.25|2969.55|2976.71|2969.01|22
1647707670000|2022-03-19 16:34:30|2977.02|2969.32|2977.01|2969.31|2977.08|2969.38|2977.01|2969.31|17
1647707680000|2022-03-19 16:34:40|2977.17|2969.47|2977.6|2969.9|2978.21|2970.51|2977.01|2969.31|31
1647707690000|2022-03-19 16:34:50|2977.64|2969.94|2977.27|2969.57|2977.64|2969.94|2977.24|2969.54|32
1647707700000|2022-03-19 16:35:00|2977.22|2969.52|2976.98|2969.28|2977.34|2969.64|2976.5|2968.8|32
1647707710000|2022-03-19 16:35:10|2976.95|2969.25|2977.68|2969.98|2977.68|2969.98|2976.95|2969.25|31
1647707720000|2022-03-19 16:35:20|2977.58|2969.88|2977.41|2969.71|2977.62|2969.92|2977.29|2969.59|28
1647707730000|2022-03-19 16:35:30|2977.35|2969.65|2978.18|2970.48|2978.64|2970.94|2977.32|2969.62|23
1647707740000|2022-03-19 16:35:40|2978.2|2970.5|2978.37|2970.67|2978.45|2970.75|2978.16|2970.46|27
1647707750000|2022-03-19 16:35:50|2978.33|2970.63|2979.49|2971.79|2979.49|2971.79|2978.29|2970.59|26
1647707760000|2022-03-19 16:36:00|2979.48|2971.78|2979.36|2971.66|2979.48|2971.78|2979.04|2971.34|31
1647707770000|2022-03-19 16:36:10|2979.48|2971.78|2979.39|2971.69|2979.48|2971.78|2979.28|2971.58|24
1647707780000|2022-03-19 16:36:20|2979.35|2971.65|2979.59|2971.89|2979.59|2971.89|2979.3|2971.6|20
1647707790000|2022-03-19 16:36:30|2979.82|2972.12|2979.61|2971.91|2979.82|2972.12|2979.4|2971.7|35
1647707800000|2022-03-19 16:36:40|2979.57|2971.87|2980.32|2972.62|2980.36|2972.66|2979.52|2971.82|31
1647707810000|2022-03-19 16:36:50|2980.35|2972.65|2980.25|2972.55|2980.38|2972.68|2980.15|2972.45|31
1647707820000|2022-03-19 16:37:00|2980.11|2972.41|2977.26|2969.56|2980.21|2972.51|2977.22|2969.52|34
1647707830000|2022-03-19 16:37:10|2977.31|2969.61|2977.28|2969.58|2977.45|2969.75|2977.12|2969.42|36
1647707840000|2022-03-19 16:37:20|2977.26|2969.56|2976.5|2968.8|2977.34|2969.64|2976.5|2968.8|36
1647707850000|2022-03-19 16:37:30|2976.54|2968.84|2976.4|2968.7|2976.67|2968.97|2976.32|2968.62|23
1647707860000|2022-03-19 16:37:40|2976.49|2968.79|2976.49|2968.79|2976.63|2968.93|2976.39|2968.69|31
1647707870000|2022-03-19 16:37:50|2976.47|2968.77|2976.03|2968.33|2976.53|2968.83|2975.82|2968.12|29
1647707880000|2022-03-19 16:38:00|2976.1|2968.4|2976.34|2968.64|2976.56|2968.86|2976.1|2968.4|29
1647707890000|2022-03-19 16:38:10|2976.35|2968.65|2976.45|2968.75|2976.46|2968.76|2976.23|2968.53|17
1647707900000|2022-03-19 16:38:20|2976.42|2968.72|2978.29|2970.59|2978.29|2970.59|2976.37|2968.67|26
1647707910000|2022-03-19 16:38:30|2978.28|2970.58|2978.82|2971.12|2978.9|2971.2|2978.28|2970.58|32
1647707920000|2022-03-19 16:38:40|2978.8|2971.1|2978.35|2970.65|2978.94|2971.24|2978.35|2970.65|35
1647707930000|2022-03-19 16:38:50|2978.42|2970.72|2978.78|2971.08|2978.8|2971.1|2978.36|2970.66|30
1647707940000|2022-03-19 16:39:00|2978.82|2971.12|2978.95|2971.25|2979.09|2971.39|2978.63|2970.93|29
1647707950000|2022-03-19 16:39:10|2978.78|2971.08|2979.25|2971.55|2979.25|2971.55|2978.76|2971.06|26
1647707960000|2022-03-19 16:39:20|2979.42|2971.72|2987.28|2979.58|2987.28|2979.58|2979.36|2971.66|38
1647707970000|2022-03-19 16:39:30|2987.17|2979.47|2983.28|2975.58|2987.97|2980.27|2983.28|2975.58|38
1647707980000|2022-03-19 16:39:40|2982.88|2975.18|2981.63|2973.93|2983.16|2975.46|2981.26|2973.56|38
1647707990000|2022-03-19 16:39:50|2982|2974.3|2979.64|2971.94|2982.61|2974.91|2979.64|2971.94|35
1647708000000|2022-03-19 16:40:00|2979.21|2971.51|2977.38|2969.68|2979.23|2971.53|2974.64|2966.94|40
1647708010000|2022-03-19 16:40:10|2977.3|2969.6|2974.97|2967.27|2977.3|2969.6|2974.9|2967.2|38
1647708020000|2022-03-19 16:40:20|2974.94|2967.24|2975.41|2967.71|2976.62|2968.92|2974.88|2967.18|37
1647708030000|2022-03-19 16:40:30|2975.36|2967.66|2977.3|2969.6|2977.3|2969.6|2975.36|2967.66|30
1647708040000|2022-03-19 16:40:40|2977.31|2969.61|2980.17|2972.47|2980.18|2972.48|2977.3|2969.6|38
1647708050000|2022-03-19 16:40:50|2980.13|2972.43|2978.75|2971.05|2980.13|2972.43|2978.75|2971.05|33
1647708060000|2022-03-19 16:41:00|2978.77|2971.07|2979.54|2971.84|2980.97|2973.27|2978.73|2971.03|37
1647708070000|2022-03-19 16:41:10|2979.6|2971.9|2979.44|2971.74|2979.6|2971.9|2979|2971.3|30
1647708080000|2022-03-19 16:41:20|2979.5|2971.8|2981.12|2973.42|2981.12|2973.42|2979.5|2971.8|27
1647708090000|2022-03-19 16:41:30|2981.03|2973.33|2983.12|2975.42|2983.12|2975.42|2981.03|2973.33|35
1647708100000|2022-03-19 16:41:40|2983.2|2975.5|2982.77|2975.07|2983.36|2975.66|2982.53|2974.83|29
1647708110000|2022-03-19 16:41:50|2982.78|2975.08|2982.88|2975.18|2982.9|2975.2|2982.75|2975.05|27
1647708120000|2022-03-19 16:42:00|2982.89|2975.19|2985.03|2977.33|2985.36|2977.66|2982.86|2975.16|37
1647708130000|2022-03-19 16:42:10|2984.74|2977.04|2986.4|2978.7|2986.4|2978.7|2984.68|2976.98|32
1647708140000|2022-03-19 16:42:20|2986.42|2978.72|2986.05|2978.35|2986.9|2979.2|2985.63|2977.93|38
1647708150000|2022-03-19 16:42:30|2985.98|2978.28|2986.21|2978.51|2986.66|2978.96|2985.98|2978.28|32
1647708160000|2022-03-19 16:42:40|2986.13|2978.43|2985.97|2978.27|2986.52|2978.82|2985.5|2977.8|35
1647708170000|2022-03-19 16:42:50|2985.99|2978.29|2987.54|2979.84|2987.63|2979.93|2985.99|2978.29|38
1647708180000|2022-03-19 16:43:00|2987.58|2979.88|2988.07|2980.37|2988.21|2980.51|2987.4|2979.7|35
1647708190000|2022-03-19 16:43:10|2988.06|2980.36|2985.79|2978.09|2988.26|2980.56|2985.78|2978.08|36
1647708200000|2022-03-19 16:43:20|2985.76|2978.06|2986.21|2978.51|2986.71|2979.01|2985.56|2977.86|33
1647708210000|2022-03-19 16:43:30|2986.22|2978.52|2985.66|2977.96|2986.22|2978.52|2985.65|2977.95|32
1647708220000|2022-03-19 16:43:40|2985.65|2977.95|2985.1|2977.4|2985.85|2978.15|2985.1|2977.4|33
1647708230000|2022-03-19 16:43:50|2984.79|2977.09|2984.61|2976.91|2984.79|2977.09|2984.29|2976.59|24
1647708240000|2022-03-19 16:44:00|2984.8|2977.1|2984.31|2976.61|2984.89|2977.19|2984.31|2976.61|24
1647708250000|2022-03-19 16:44:10|2984.32|2976.62|2984.97|2977.27|2984.97|2977.27|2984.32|2976.62|14
1647708260000|2022-03-19 16:44:20|2985.3|2977.6|2985.96|2978.26|2985.96|2978.26|2985.29|2977.59|26
1647708270000|2022-03-19 16:44:30|2985.9|2978.2|2988.94|2981.24|2989.1|2981.4|2985.9|2978.2|37
1647708280000|2022-03-19 16:44:40|2988.8|2981.1|2987.92|2980.22|2988.81|2981.11|2987.05|2979.35|40
1647708290000|2022-03-19 16:44:50|2987.41|2979.71|2987|2979.3|2987.47|2979.77|2986.71|2979.01|37
1647708300000|2022-03-19 16:45:00|2986.85|2979.15|2987.95|2980.25|2987.95|2980.25|2986.46|2978.76|36
1647708310000|2022-03-19 16:45:10|2987.86|2980.16|2988.99|2981.29|2989.06|2981.36|2987.86|2980.16|37
1647708320000|2022-03-19 16:45:20|2989.09|2981.39|2989.03|2981.33|2989.43|2981.73|2989.03|2981.33|30
1647708330000|2022-03-19 16:45:30|2989|2981.3|2987.42|2979.72|2989|2981.3|2987.42|2979.72|39
1647708340000|2022-03-19 16:45:40|2987.44|2979.74|2986.42|2978.72|2987.5|2979.8|2986.4|2978.7|36
1647708350000|2022-03-19 16:45:50|2986.38|2978.68|2984.76|2977.06|2986.38|2978.68|2984.67|2976.97|37
1647708360000|2022-03-19 16:46:00|2984.8|2977.1|2984.4|2976.7|2984.8|2977.1|2984.31|2976.61|28
1647708370000|2022-03-19 16:46:10|2984.39|2976.69|2984.71|2977.01|2985.1|2977.4|2984.3|2976.6|34
1647708380000|2022-03-19 16:46:20|2984.66|2976.96|2984.56|2976.86|2984.96|2977.26|2984.47|2976.77|27
1647708390000|2022-03-19 16:46:30|2984.61|2976.91|2984.56|2976.86|2984.62|2976.92|2984.53|2976.83|22
1647708400000|2022-03-19 16:46:40|2984.59|2976.89|2983.58|2975.88|2984.59|2976.89|2983.58|2975.88|24
1647708410000|2022-03-19 16:46:50|2983.57|2975.87|2981.08|2973.38|2983.88|2976.18|2981.08|2973.38|35
1647708420000|2022-03-19 16:47:00|2981.03|2973.33|2983.26|2975.56|2983.71|2976.01|2981|2973.3|37
1647708430000|2022-03-19 16:47:10|2983.27|2975.57|2983.79|2976.09|2983.79|2976.09|2982.77|2975.07|35
1647708440000|2022-03-19 16:47:20|2983.7|2976|2983.68|2975.98|2983.8|2976.1|2983.63|2975.93|30
1647708450000|2022-03-19 16:47:30|2983.64|2975.94|2982.97|2975.27|2983.73|2976.03|2982.97|2975.27|38
1647708460000|2022-03-19 16:47:40|2982.9|2975.2|2981.95|2974.25|2982.91|2975.21|2981.95|2974.25|34
1647708470000|2022-03-19 16:47:50|2981.8|2974.1|2984.09|2976.39|2984.29|2976.59|2981.71|2974.01|38
1647708480000|2022-03-19 16:48:00|2984.13|2976.43|2984.85|2977.15|2984.96|2977.26|2983.99|2976.29|36
1647708490000|2022-03-19 16:48:10|2984.87|2977.17|2983.85|2976.15|2984.91|2977.21|2983.84|2976.14|37
1647708500000|2022-03-19 16:48:20|2983.61|2975.91|2983.31|2975.61|2983.61|2975.91|2982.63|2974.93|35
1647708510000|2022-03-19 16:48:30|2983.39|2975.69|2983.79|2976.09|2984.19|2976.49|2983.39|2975.69|28
1647708520000|2022-03-19 16:48:40|2983.73|2976.03|2983.35|2975.65|2983.73|2976.03|2983.08|2975.38|26
1647708530000|2022-03-19 16:48:50|2983.53|2975.83|2983.12|2975.42|2983.54|2975.84|2982.96|2975.26|27
1647708540000|2022-03-19 16:49:00|2983.21|2975.51|2983.47|2975.77|2983.48|2975.78|2983.21|2975.51|25
1647708550000|2022-03-19 16:49:10|2983.46|2975.76|2983.62|2975.92|2983.86|2976.16|2983.46|2975.76|20
1647708560000|2022-03-19 16:49:20|2983.65|2975.95|2983.78|2976.08|2983.83|2976.13|2983.65|2975.95|20
1647708570000|2022-03-19 16:49:30|2983.83|2976.13|2983.87|2976.17|2983.88|2976.18|2983.77|2976.07|11
1647708580000|2022-03-19 16:49:40|2983.88|2976.18|2983.79|2976.09|2983.88|2976.18|2983.75|2976.05|24
1647708590000|2022-03-19 16:49:50|2983.8|2976.1|2983.64|2975.94|2983.8|2976.1|2983.61|2975.91|17
1647708600000|2022-03-19 16:50:00|2983.65|2975.95|2983.06|2975.36|2983.65|2975.95|2983.06|2975.36|21
1647708610000|2022-03-19 16:50:10|2983.03|2975.33|2982.55|2974.85|2983.03|2975.33|2982.54|2974.84|22
1647708620000|2022-03-19 16:50:20|2982.54|2974.84|2983.27|2975.57|2983.27|2975.57|2981.71|2974.01|33
1647708630000|2022-03-19 16:50:30|2983.26|2975.56|2983.45|2975.75|2983.49|2975.79|2983.26|2975.56|29
1647708640000|2022-03-19 16:50:40|2983.53|2975.83|2982.38|2974.68|2983.53|2975.83|2982.38|2974.68|33
1647708650000|2022-03-19 16:50:50|2982.53|2974.83|2981.99|2974.29|2982.65|2974.95|2981.82|2974.12|27
1647708660000|2022-03-19 16:51:00|2982|2974.3|2981.84|2974.14|2982|2974.3|2981.7|2974|18
1647708670000|2022-03-19 16:51:10|2981.96|2974.26|2983.84|2976.14|2983.84|2976.14|2981.96|2974.26|33
1647708680000|2022-03-19 16:51:20|2983.99|2976.29|2983.11|2975.41|2984.28|2976.58|2983.09|2975.39|35
1647708690000|2022-03-19 16:51:30|2983.12|2975.42|2984.27|2976.57|2984.27|2976.57|2983.12|2975.42|28
1647708700000|2022-03-19 16:51:40|2984.25|2976.55|2985|2977.3|2985.1|2977.4|2984.19|2976.49|36
1647708710000|2022-03-19 16:51:50|2985.09|2977.39|2984.9|2977.2|2985.15|2977.45|2984.47|2976.77|30
1647708720000|2022-03-19 16:52:00|2984.91|2977.21|2984.58|2976.88|2984.96|2977.26|2984.43|2976.73|35
1647708730000|2022-03-19 16:52:10|2984.47|2976.77|2983.69|2975.99|2984.66|2976.96|2983.6|2975.9|25
1647708740000|2022-03-19 16:52:20|2983.65|2975.95|2984.34|2976.64|2984.48|2976.78|2983.65|2975.95|21
1647708750000|2022-03-19 16:52:30|2984.35|2976.65|2984.91|2977.21|2984.91|2977.21|2984.06|2976.36|31
1647708760000|2022-03-19 16:52:40|2984.9|2977.2|2984.74|2977.04|2984.9|2977.2|2984.65|2976.95|29
1647708770000|2022-03-19 16:52:50|2984.75|2977.05|2985.39|2977.69|2985.47|2977.77|2984.74|2977.04|29
1647708780000|2022-03-19 16:53:00|2985.47|2977.77|2985|2977.3|2985.54|2977.84|2984.88|2977.18|28
1647708790000|2022-03-19 16:53:10|2985.05|2977.35|2984.24|2976.54|2985.28|2977.58|2984.19|2976.49|30
1647708800000|2022-03-19 16:53:20|2984.21|2976.51|2984.95|2977.25|2984.95|2977.25|2983.89|2976.19|33
1647708810000|2022-03-19 16:53:30|2984.96|2977.26|2983.87|2976.17|2984.96|2977.26|2983.84|2976.14|30
1647708820000|2022-03-19 16:53:40|2983.88|2976.18|2983.68|2975.98|2983.97|2976.27|2983.51|2975.81|30
1647708830000|2022-03-19 16:53:50|2983.65|2975.95|2984.14|2976.44|2984.3|2976.6|2983.55|2975.85|31
1647708840000|2022-03-19 16:54:00|2984.11|2976.41|2983.67|2975.97|2984.47|2976.77|2983.65|2975.95|35
1647708850000|2022-03-19 16:54:10|2983.69|2975.99|2983.49|2975.79|2983.7|2976|2983.3|2975.6|25
1647708860000|2022-03-19 16:54:20|2983.48|2975.78|2983.69|2975.99|2983.71|2976.01|2983.45|2975.75|28
1647708870000|2022-03-19 16:54:30|2983.68|2975.98|2983.17|2975.47|2983.69|2975.99|2983.15|2975.45|30
1647708880000|2022-03-19 16:54:40|2983.18|2975.48|2983.01|2975.31|2983.18|2975.48|2982.34|2974.64|34
1647708890000|2022-03-19 16:54:50|2983.07|2975.37|2983.05|2975.35|2983.19|2975.49|2983|2975.3|29
1647708900000|2022-03-19 16:55:00|2983.01|2975.31|2982.23|2974.53|2983.06|2975.36|2982.19|2974.49|33
1647708910000|2022-03-19 16:55:10|2982.21|2974.51|2981.35|2973.65|2982.21|2974.51|2981.35|2973.65|28
1647708920000|2022-03-19 16:55:20|2981.33|2973.63|2982.87|2975.17|2983|2975.3|2981.26|2973.56|33
1647708930000|2022-03-19 16:55:30|2982.92|2975.22|2981.6|2973.9|2982.92|2975.22|2981.46|2973.76|32
1647708940000|2022-03-19 16:55:40|2981.63|2973.93|2981.61|2973.91|2982.14|2974.44|2981.41|2973.71|30
1647708950000|2022-03-19 16:55:50|2981.6|2973.9|2980.96|2973.26|2981.6|2973.9|2980.91|2973.21|29
1647708960000|2022-03-19 16:56:00|2980.98|2973.28|2981.05|2973.35|2981.13|2973.43|2980.82|2973.12|29
1647708970000|2022-03-19 16:56:10|2981.07|2973.37|2981.95|2974.25|2981.95|2974.25|2981.07|2973.37|32
1647708980000|2022-03-19 16:56:20|2981.94|2974.24|2981.89|2974.19|2981.94|2974.24|2981.71|2974.01|26
1647708990000|2022-03-19 16:56:30|2981.86|2974.16|2981.57|2973.87|2981.96|2974.26|2981.57|2973.87|35
1647709000000|2022-03-19 16:56:40|2981.47|2973.77|2981.69|2973.99|2981.77|2974.07|2981.05|2973.35|33
1647709010000|2022-03-19 16:56:50|2981.76|2974.06|2981.24|2973.54|2982.17|2974.47|2981.12|2973.42|35
1647709020000|2022-03-19 16:57:00|2981.22|2973.52|2981.1|2973.4|2981.24|2973.54|2981.03|2973.33|26
1647709030000|2022-03-19 16:57:10|2981.13|2973.43|2981.08|2973.38|2981.28|2973.58|2981.03|2973.33|26
1647709040000|2022-03-19 16:57:20|2981.09|2973.39|2979.13|2971.43|2981.09|2973.39|2979.13|2971.43|34
1647709050000|2022-03-19 16:57:30|2979.12|2971.42|2979.58|2971.88|2979.76|2972.06|2978.39|2970.69|35
1647709060000|2022-03-19 16:57:40|2979.6|2971.9|2978.54|2970.84|2979.6|2971.9|2978.51|2970.81|34
1647709070000|2022-03-19 16:57:50|2978.55|2970.85|2978.21|2970.51|2978.73|2971.03|2978.2|2970.5|19
1647709080000|2022-03-19 16:58:00|2978.18|2970.48|2978.78|2971.08|2978.78|2971.08|2977.25|2969.55|36
1647709090000|2022-03-19 16:58:10|2978.79|2971.09|2977.97|2970.27|2978.8|2971.1|2977.94|2970.24|32
1647709100000|2022-03-19 16:58:20|2977.95|2970.25|2978.34|2970.64|2978.41|2970.71|2977.9|2970.2|29
1647709110000|2022-03-19 16:58:30|2978.35|2970.65|2978.41|2970.71|2978.42|2970.72|2978.25|2970.55|32
1647709120000|2022-03-19 16:58:40|2978.43|2970.73|2978.88|2971.18|2979.58|2971.88|2978.42|2970.72|37
1647709130000|2022-03-19 16:58:50|2978.87|2971.17|2978.46|2970.76|2979.04|2971.34|2978.45|2970.75|38
1647709140000|2022-03-19 16:59:00|2978.66|2970.96|2978.55|2970.85|2978.92|2971.22|2978.55|2970.85|29
1647709150000|2022-03-19 16:59:10|2978.63|2970.93|2978.06|2970.36|2978.63|2970.93|2977.8|2970.1|35
1647709160000|2022-03-19 16:59:20|2978.08|2970.38|2978.24|2970.54|2978.24|2970.54|2977.57|2969.87|25
1647709170000|2022-03-19 16:59:30|2978.2|2970.5|2978.03|2970.33|2979.1|2971.4|2978.01|2970.31|36
1647709180000|2022-03-19 16:59:40|2978.08|2970.38|2978.51|2970.81|2978.99|2971.29|2978.03|2970.33|36
1647709190000|2022-03-19 16:59:50|2978.47|2970.77|2978.68|2970.98|2978.68|2970.98|2978.47|2970.77|28
1647709200000|2022-03-19 17:00:00|2978.65|2970.95|2978.35|2970.65|2979.25|2971.55|2978.35|2970.65|36
1647709210000|2022-03-19 17:00:10|2978.33|2970.63|2979.41|2971.71|2979.57|2971.87|2978.23|2970.53|38
1647709220000|2022-03-19 17:00:20|2979.44|2971.74|2980.03|2972.33|2980.03|2972.33|2979.32|2971.62|30
1647709230000|2022-03-19 17:00:30|2979.97|2972.27|2979.38|2971.68|2979.99|2972.29|2978.05|2970.35|37
1647709240000|2022-03-19 17:00:40|2979.41|2971.71|2979.55|2971.85|2980.34|2972.64|2979.3|2971.6|37
1647709250000|2022-03-19 17:00:50|2979.5|2971.8|2980.09|2972.39|2980.23|2972.53|2979.5|2971.8|31
1647709260000|2022-03-19 17:01:00|2980.06|2972.36|2980.51|2972.81|2980.51|2972.81|2980.03|2972.33|25
1647709270000|2022-03-19 17:01:10|2980.55|2972.85|2981.37|2973.67|2981.51|2973.81|2980.16|2972.46|31
1647709280000|2022-03-19 17:01:20|2981.45|2973.75|2981.73|2974.03|2981.73|2974.03|2981.22|2973.52|30
1647709290000|2022-03-19 17:01:30|2981.71|2974.01|2981.18|2973.48|2981.74|2974.04|2980.96|2973.26|37
1647709300000|2022-03-19 17:01:40|2981.17|2973.47|2981.38|2973.68|2981.52|2973.82|2981.02|2973.32|33
1647709310000|2022-03-19 17:01:50|2981.42|2973.72|2981.09|2973.39|2981.51|2973.81|2980.87|2973.17|33
1647709320000|2022-03-19 17:02:00|2981.23|2973.53|2981.09|2973.39|2981.45|2973.75|2981.04|2973.34|34
1647709330000|2022-03-19 17:02:10|2981.05|2973.35|2979.95|2972.25|2981.05|2973.35|2979.75|2972.05|29
1647709340000|2022-03-19 17:02:20|2979.93|2972.23|2980.2|2972.5|2980.51|2972.81|2979.88|2972.18|29
1647709350000|2022-03-19 17:02:30|2980.23|2972.53|2980.18|2972.48|2980.27|2972.57|2980.15|2972.45|31
1647709360000|2022-03-19 17:02:40|2980.15|2972.45|2980.46|2972.76|2980.48|2972.78|2979.77|2972.07|27
1647709370000|2022-03-19 17:02:50|2980.49|2972.79|2979.66|2971.96|2980.59|2972.89|2979.48|2971.78|35
1647709380000|2022-03-19 17:03:00|2979.5|2971.8|2978.18|2970.48|2979.56|2971.86|2978.06|2970.36|34
1647709390000|2022-03-19 17:03:10|2978.19|2970.49|2977.99|2970.29|2978.22|2970.52|2977.77|2970.07|36
1647709400000|2022-03-19 17:03:20|2978.13|2970.43|2976.99|2969.29|2978.2|2970.5|2976.99|2969.29|33
1647709410000|2022-03-19 17:03:30|2977.03|2969.33|2977.4|2969.7|2977.4|2969.7|2976.87|2969.17|35
1647709420000|2022-03-19 17:03:40|2977.42|2969.72|2977.11|2969.41|2977.62|2969.92|2977.07|2969.37|35
1647709430000|2022-03-19 17:03:50|2977.07|2969.37|2976.68|2968.98|2977.13|2969.43|2976.64|2968.94|29
1647709440000|2022-03-19 17:04:00|2975.75|2968.05|2974.96|2967.26|2975.75|2968.05|2973.19|2965.49|39
1647709450000|2022-03-19 17:04:10|2975|2967.3|2975.74|2968.04|2976.38|2968.68|2974.94|2967.24|34
1647709460000|2022-03-19 17:04:20|2975.43|2967.73|2975.11|2967.41|2975.61|2967.91|2974.56|2966.86|36
1647709470000|2022-03-19 17:04:30|2975.18|2967.48|2974.81|2967.11|2975.19|2967.49|2974.59|2966.89|34
1647709480000|2022-03-19 17:04:40|2974.8|2967.1|2974.28|2966.58|2974.8|2967.1|2973.78|2966.08|36
1647709490000|2022-03-19 17:04:50|2974.17|2966.47|2974.2|2966.5|2974.38|2966.68|2974.13|2966.43|32
1647709500000|2022-03-19 17:05:00|2974.18|2966.48|2974.5|2966.8|2974.86|2967.16|2974.18|2966.48|38
1647709510000|2022-03-19 17:05:10|2974.48|2966.78|2973.13|2965.43|2974.52|2966.82|2973.13|2965.43|36
1647709520000|2022-03-19 17:05:20|2972.93|2965.23|2973.33|2965.63|2973.6|2965.9|2972.75|2965.05|34
1647709530000|2022-03-19 17:05:30|2973.43|2965.73|2970.9|2963.2|2973.43|2965.73|2970.26|2962.56|37
1647709540000|2022-03-19 17:05:40|2970.88|2963.18|2972.41|2964.71|2972.66|2964.96|2970.82|2963.12|37
1647709550000|2022-03-19 17:05:50|2973.08|2965.38|2972.36|2964.66|2973.66|2965.96|2972.36|2964.66|34
1647709560000|2022-03-19 17:06:00|2972.37|2964.67|2974.23|2966.53|2974.23|2966.53|2972.26|2964.56|32
1647709570000|2022-03-19 17:06:10|2974.25|2966.55|2974.91|2967.21|2974.95|2967.25|2972.96|2965.26|34
1647709580000|2022-03-19 17:06:20|2974.89|2967.19|2974.55|2966.85|2974.89|2967.19|2974.11|2966.41|31
1647709590000|2022-03-19 17:06:30|2974.47|2966.77|2974.64|2966.94|2974.79|2967.09|2974.47|2966.77|28
1647709600000|2022-03-19 17:06:40|2974.58|2966.88|2973.58|2965.88|2974.58|2966.88|2973.57|2965.87|36
1647709610000|2022-03-19 17:06:50|2973.59|2965.89|2972.97|2965.27|2973.72|2966.02|2972.87|2965.17|34
1647709620000|2022-03-19 17:07:00|2973|2965.3|2974.02|2966.32|2974.25|2966.55|2972.99|2965.29|35
1647709630000|2022-03-19 17:07:10|2974.09|2966.39|2973.17|2965.47|2974.79|2967.09|2973.1|2965.4|37
1647709640000|2022-03-19 17:07:20|2973.18|2965.48|2972.95|2965.25|2973.18|2965.48|2972.78|2965.08|31
1647709650000|2022-03-19 17:07:30|2973.03|2965.33|2972.93|2965.23|2973.03|2965.33|2972.81|2965.11|30
1647709660000|2022-03-19 17:07:40|2972.97|2965.27|2972.45|2964.75|2973|2965.3|2972.45|2964.75|29
1647709670000|2022-03-19 17:07:50|2972.46|2964.76|2972.03|2964.33|2972.54|2964.84|2972.03|2964.33|36
1647709680000|2022-03-19 17:08:00|2972|2964.3|2971.67|2963.97|2972|2964.3|2971.63|2963.93|37
1647709690000|2022-03-19 17:08:10|2971.68|2963.98|2972.26|2964.56|2972.29|2964.59|2971.68|2963.98|35
1647709700000|2022-03-19 17:08:20|2972.16|2964.46|2972.12|2964.42|2972.65|2964.95|2972.05|2964.35|32
1647709710000|2022-03-19 17:08:30|2972.04|2964.34|2971.66|2963.96|2972.09|2964.39|2971.63|2963.93|32
1647709720000|2022-03-19 17:08:40|2971.69|2963.99|2970.63|2962.93|2971.8|2964.1|2970.63|2962.93|31
1647709730000|2022-03-19 17:08:50|2970.54|2962.84|2970.36|2962.66|2970.54|2962.84|2969.65|2961.95|33
1647709740000|2022-03-19 17:09:00|2970.37|2962.67|2970.07|2962.37|2970.59|2962.89|2970.07|2962.37|26
1647709750000|2022-03-19 17:09:10|2970.08|2962.38|2969.34|2961.64|2970.08|2962.38|2969.34|2961.64|34
1647709760000|2022-03-19 17:09:20|2969.33|2961.63|2968.97|2961.27|2969.33|2961.63|2968.57|2960.87|36
1647709770000|2022-03-19 17:09:30|2969.01|2961.31|2968.99|2961.29|2969.24|2961.54|2968.84|2961.14|32
1647709780000|2022-03-19 17:09:40|2968.93|2961.23|2969.37|2961.67|2969.37|2961.67|2968.83|2961.13|31
1647709790000|2022-03-19 17:09:50|2969.34|2961.64|2969.42|2961.72|2969.68|2961.98|2969.33|2961.63|29
1647709800000|2022-03-19 17:10:00|2969.4|2961.7|2969.42|2961.72|2969.49|2961.79|2969.25|2961.55|31
1647709810000|2022-03-19 17:10:10|2969.31|2961.61|2969.46|2961.76|2969.46|2961.76|2969.27|2961.57|25
1647709820000|2022-03-19 17:10:20|2969.21|2961.51|2970.47|2962.77|2970.48|2962.78|2969.21|2961.51|30
1647709830000|2022-03-19 17:10:30|2970.48|2962.78|2970.29|2962.59|2970.49|2962.79|2970.05|2962.35|29
1647709840000|2022-03-19 17:10:40|2970.35|2962.65|2970.32|2962.62|2970.42|2962.72|2970.29|2962.59|29
1647709850000|2022-03-19 17:10:50|2970.36|2962.66|2969.97|2962.27|2970.42|2962.72|2969.77|2962.07|27
1647709860000|2022-03-19 17:11:00|2969.87|2962.17|2969.96|2962.26|2970.05|2962.35|2969.65|2961.95|26
1647709870000|2022-03-19 17:11:10|2969.92|2962.22|2969.48|2961.78|2969.92|2962.22|2969.08|2961.38|27
1647709880000|2022-03-19 17:11:20|2969.35|2961.65|2969.49|2961.79|2969.52|2961.82|2969.33|2961.63|20
1647709890000|2022-03-19 17:11:30|2969.53|2961.83|2969.49|2961.79|2969.53|2961.83|2969.37|2961.67|28
1647709900000|2022-03-19 17:11:40|2969.46|2961.76|2969.13|2961.43|2969.46|2961.76|2969.02|2961.32|22
1647709910000|2022-03-19 17:11:50|2968.96|2961.26|2969.02|2961.32|2969.03|2961.33|2968.22|2960.52|28
1647709920000|2022-03-19 17:12:00|2968.97|2961.27|2968.47|2960.77|2968.98|2961.28|2968.39|2960.69|26
1647709930000|2022-03-19 17:12:10|2968.43|2960.73|2968.43|2960.73|2968.58|2960.88|2968.42|2960.72|29
1647709940000|2022-03-19 17:12:20|2968.45|2960.75|2967.2|2959.5|2968.45|2960.75|2967.2|2959.5|33
1647709950000|2022-03-19 17:12:30|2967.19|2959.49|2966.43|2958.73|2967.31|2959.61|2966.02|2958.32|38
1647709960000|2022-03-19 17:12:40|2966.51|2958.81|2966.45|2958.75|2966.54|2958.84|2966.33|2958.63|36
1647709970000|2022-03-19 17:12:50|2966.33|2958.63|2966.19|2958.49|2966.33|2958.63|2966.07|2958.37|26
1647709980000|2022-03-19 17:13:00|2966.24|2958.54|2965.36|2957.66|2966.37|2958.67|2965.36|2957.66|23
1647709990000|2022-03-19 17:13:10|2965.3|2957.6|2965.37|2957.67|2965.57|2957.87|2964.25|2956.55|35
1647710000000|2022-03-19 17:13:20|2965.4|2957.7|2966.28|2958.58|2966.28|2958.58|2964.9|2957.2|34
1647710010000|2022-03-19 17:13:30|2966.39|2958.69|2968.32|2960.62|2968.43|2960.73|2966.39|2958.69|37
1647710020000|2022-03-19 17:13:40|2968.3|2960.6|2968.24|2960.54|2968.48|2960.78|2968.15|2960.45|32
1647710030000|2022-03-19 17:13:50|2968.25|2960.55|2968.33|2960.63|2968.39|2960.69|2967.94|2960.24|29
1647710040000|2022-03-19 17:14:00|2968.3|2960.6|2968.21|2960.51|2968.33|2960.63|2968.16|2960.46|28
1647710050000|2022-03-19 17:14:10|2968.2|2960.5|2967.51|2959.81|2968.2|2960.5|2967.08|2959.38|36
1647710060000|2022-03-19 17:14:20|2967.57|2959.87|2967.12|2959.42|2967.7|2960|2966.94|2959.24|39
1647710070000|2022-03-19 17:14:30|2967.06|2959.36|2967.4|2959.7|2967.6|2959.9|2967.06|2959.36|32
1647710080000|2022-03-19 17:14:40|2967.32|2959.62|2966.83|2959.13|2967.59|2959.89|2966.83|2959.13|34
1647710090000|2022-03-19 17:14:50|2966.86|2959.16|2966.97|2959.27|2967.19|2959.49|2966.81|2959.11|26
1647710100000|2022-03-19 17:15:00|2966.96|2959.26|2966.26|2958.56|2967.37|2959.67|2966.14|2958.44|37
1647710110000|2022-03-19 17:15:10|2966.31|2958.61|2967.74|2960.04|2967.74|2960.04|2966.31|2958.61|31
1647710120000|2022-03-19 17:15:20|2967.73|2960.03|2967.91|2960.21|2967.97|2960.27|2967.55|2959.85|34
1647710130000|2022-03-19 17:15:30|2967.85|2960.15|2966.71|2959.01|2967.85|2960.15|2966.55|2958.85|32
1647710140000|2022-03-19 17:15:40|2966.75|2959.05|2965.97|2958.27|2967.35|2959.65|2965.97|2958.27|33
1647710150000|2022-03-19 17:15:50|2965.74|2958.04|2965.87|2958.17|2966.04|2958.34|2965.66|2957.96|36
1647710160000|2022-03-19 17:16:00|2965.86|2958.16|2965.31|2957.61|2965.86|2958.16|2964.64|2956.94|35
1647710170000|2022-03-19 17:16:10|2965.29|2957.59|2964.64|2956.94|2965.29|2957.59|2964.41|2956.71|33
1647710180000|2022-03-19 17:16:20|2964.63|2956.93|2965.38|2957.68|2965.38|2957.68|2964.59|2956.89|29
1647710190000|2022-03-19 17:16:30|2965.37|2957.67|2965.49|2957.79|2965.57|2957.87|2964.83|2957.13|30
1647710200000|2022-03-19 17:16:40|2965.55|2957.85|2965.35|2957.65|2965.59|2957.89|2965.22|2957.52|25
1647710210000|2022-03-19 17:16:50|2965.51|2957.81|2965.95|2958.25|2966.1|2958.4|2965.47|2957.77|30
1647710220000|2022-03-19 17:17:00|2965.96|2958.26|2966.11|2958.41|2966.15|2958.45|2965.88|2958.18|22
1647710230000|2022-03-19 17:17:10|2966.1|2958.4|2965.44|2957.74|2966.12|2958.42|2965.39|2957.69|31
1647710240000|2022-03-19 17:17:20|2965.42|2957.72|2965.62|2957.92|2965.62|2957.92|2965.42|2957.72|25
1647710250000|2022-03-19 17:17:30|2965.6|2957.9|2965.77|2958.07|2965.77|2958.07|2965.54|2957.84|21
1647710260000|2022-03-19 17:17:40|2965.84|2958.14|2965.83|2958.13|2965.84|2958.14|2965.74|2958.04|23
1647710270000|2022-03-19 17:17:50|2965.84|2958.14|2965.65|2957.95|2965.88|2958.18|2965.59|2957.89|19
1647710280000|2022-03-19 17:18:00|2965.67|2957.97|2965.16|2957.46|2965.7|2958|2965.08|2957.38|22
1647710290000|2022-03-19 17:18:10|2965.17|2957.47|2965.17|2957.47|2965.19|2957.49|2965.13|2957.43|12
1647710300000|2022-03-19 17:18:20|2965.19|2957.49|2965.48|2957.78|2965.56|2957.86|2965.06|2957.36|26
1647710310000|2022-03-19 17:18:30|2965.55|2957.85|2965.74|2958.04|2965.74|2958.04|2965.35|2957.65|24
1647710320000|2022-03-19 17:18:40|2965.68|2957.98|2965.21|2957.51|2965.68|2957.98|2964.64|2956.94|27
1647710330000|2022-03-19 17:18:50|2965.23|2957.53|2964.98|2957.28|2965.23|2957.53|2964.9|2957.2|24
1647710340000|2022-03-19 17:19:00|2965.01|2957.31|2965.39|2957.69|2965.39|2957.69|2964.85|2957.15|22
1647710350000|2022-03-19 17:19:10|2965.45|2957.75|2964.91|2957.21|2965.48|2957.78|2964.89|2957.19|31
1647710360000|2022-03-19 17:19:20|2964.93|2957.23|2965.06|2957.36|2965.35|2957.65|2964.56|2956.86|30
1647710370000|2022-03-19 17:19:30|2965.05|2957.35|2965.12|2957.42|2965.29|2957.59|2964.98|2957.28|24
1647710380000|2022-03-19 17:19:40|2965.16|2957.46|2964.51|2956.81|2965.22|2957.52|2964.49|2956.79|32
1647710390000|2022-03-19 17:19:50|2964.53|2956.83|2964.86|2957.16|2964.92|2957.22|2964.5|2956.8|27
1647710400000|2022-03-19 17:20:00|2964.83|2957.13|2965.19|2957.49|2965.2|2957.5|2964.83|2957.13|29
1647710410000|2022-03-19 17:20:10|2965.18|2957.48|2965.33|2957.63|2965.57|2957.87|2965.17|2957.47|30
1647710420000|2022-03-19 17:20:20|2965.31|2957.61|2964.86|2957.16|2965.44|2957.74|2964.86|2957.16|24
1647710430000|2022-03-19 17:20:30|2964.89|2957.19|2964.64|2956.94|2964.91|2957.21|2964.64|2956.94|18
1647710440000|2022-03-19 17:20:40|2964.65|2956.95|2964.92|2957.22|2964.93|2957.23|2964.65|2956.95|19
1647710450000|2022-03-19 17:20:50|2964.93|2957.23|2965.08|2957.38|2965.36|2957.66|2964.93|2957.23|19
1647710460000|2022-03-19 17:21:00|2965.05|2957.35|2965.14|2957.44|2965.46|2957.76|2965.05|2957.35|18
1647710470000|2022-03-19 17:21:10|2964.97|2957.27|2965.27|2957.57|2965.27|2957.57|2964.97|2957.27|18
1647710480000|2022-03-19 17:21:20|2965.29|2957.59|2965.34|2957.64|2965.34|2957.64|2965.27|2957.57|11
1647710490000|2022-03-19 17:21:30|2965.33|2957.63|2966.62|2958.92|2966.62|2958.92|2965.31|2957.61|32
1647710500000|2022-03-19 17:21:40|2966.76|2959.06|2965.93|2958.23|2966.93|2959.23|2965.75|2958.05|32
1647710510000|2022-03-19 17:21:50|2965.85|2958.15|2966.33|2958.63|2966.33|2958.63|2965.85|2958.15|28
1647710520000|2022-03-19 17:22:00|2966.32|2958.62|2966.93|2959.23|2967.25|2959.55|2966.31|2958.61|25
1647710530000|2022-03-19 17:22:10|2966.83|2959.13|2967.49|2959.79|2967.76|2960.06|2966.83|2959.13|28
1647710540000|2022-03-19 17:22:20|2967.41|2959.71|2968.23|2960.53|2968.43|2960.73|2967.33|2959.63|30
1647710550000|2022-03-19 17:22:30|2968.3|2960.6|2968.33|2960.63|2968.43|2960.73|2968.07|2960.37|22
1647710560000|2022-03-19 17:22:40|2968.37|2960.67|2968.63|2960.93|2969.38|2961.68|2968.37|2960.67|27
1647710570000|2022-03-19 17:22:50|2968.56|2960.86|2968.3|2960.6|2968.61|2960.91|2968.26|2960.56|25
1647710580000|2022-03-19 17:23:00|2968.2|2960.5|2968.39|2960.69|2968.43|2960.73|2968.2|2960.5|25
1647710590000|2022-03-19 17:23:10|2968.42|2960.72|2968.42|2960.72|2968.51|2960.81|2968.16|2960.46|24
1647710600000|2022-03-19 17:23:20|2968.44|2960.74|2968.25|2960.55|2968.5|2960.8|2968.18|2960.48|31
1647710610000|2022-03-19 17:23:30|2968.24|2960.54|2969.1|2961.4|2969.1|2961.4|2968.24|2960.54|32
1647710620000|2022-03-19 17:23:40|2969.06|2961.36|2970.17|2962.47|2970.17|2962.47|2969.06|2961.36|26
1647710630000|2022-03-19 17:23:50|2970.2|2962.5|2969.59|2961.89|2970.2|2962.5|2969.28|2961.58|32
1647710640000|2022-03-19 17:24:00|2969.64|2961.94|2969.97|2962.27|2970.4|2962.7|2969.61|2961.91|34
1647710650000|2022-03-19 17:24:10|2969.92|2962.22|2969.76|2962.06|2970|2962.3|2969.76|2962.06|25
1647710660000|2022-03-19 17:24:20|2969.91|2962.21|2970.11|2962.41|2970.17|2962.47|2969.9|2962.2|22
1647710670000|2022-03-19 17:24:30|2970.27|2962.57|2970.07|2962.37|2970.32|2962.62|2970|2962.3|24
1647710680000|2022-03-19 17:24:40|2970.08|2962.38|2970|2962.3|2970.08|2962.38|2969.98|2962.28|15
1647710690000|2022-03-19 17:24:50|2970.03|2962.33|2969.81|2962.11|2970.04|2962.34|2969.8|2962.1|26
1647710700000|2022-03-19 17:25:00|2969.8|2962.1|2969.85|2962.15|2969.9|2962.2|2969.8|2962.1|24
1647710710000|2022-03-19 17:25:10|2969.84|2962.14|2969.79|2962.09|2970.01|2962.31|2969.79|2962.09|21
1647710720000|2022-03-19 17:25:20|2969.83|2962.13|2969.87|2962.17|2969.91|2962.21|2969.79|2962.09|27
1647710730000|2022-03-19 17:25:30|2969.83|2962.13|2969.04|2961.34|2969.83|2962.13|2969.01|2961.31|28
1647710740000|2022-03-19 17:25:40|2969.02|2961.32|2969.05|2961.35|2969.05|2961.35|2968.96|2961.26|9
1647710750000|2022-03-19 17:25:50|2969|2961.3|2969.01|2961.31|2969.08|2961.38|2969|2961.3|17
1647710760000|2022-03-19 17:26:00|2969.04|2961.34|2968.81|2961.11|2969.12|2961.42|2968.81|2961.11|17
1647710770000|2022-03-19 17:26:10|2968.8|2961.1|2967.99|2960.29|2968.86|2961.16|2967.98|2960.28|22
1647710780000|2022-03-19 17:26:20|2968.06|2960.36|2967.89|2960.19|2968.06|2960.36|2967.61|2959.91|24
1647710790000|2022-03-19 17:26:30|2967.55|2959.85|2966.1|2958.4|2967.55|2959.85|2966.1|2958.4|33
1647710800000|2022-03-19 17:26:40|2965.88|2958.18|2964.84|2957.14|2965.88|2958.18|2964.79|2957.09|30
1647710810000|2022-03-19 17:26:50|2964.83|2957.13|2964.83|2957.13|2964.89|2957.19|2964.43|2956.73|29
1647710820000|2022-03-19 17:27:00|2964.87|2957.17|2965.62|2957.92|2965.7|2958|2964.79|2957.09|25
1647710830000|2022-03-19 17:27:10|2965.53|2957.83|2965.67|2957.97|2965.68|2957.98|2965.52|2957.82|22
1647710840000|2022-03-19 17:27:20|2965.61|2957.91|2965.54|2957.84|2965.61|2957.91|2965.52|2957.82|24
1647710850000|2022-03-19 17:27:30|2965.56|2957.86|2965.59|2957.89|2965.63|2957.93|2965.52|2957.82|20
1647710860000|2022-03-19 17:27:40|2965.58|2957.88|2964.99|2957.29|2965.63|2957.93|2964.99|2957.29|19
1647710870000|2022-03-19 17:27:50|2964.95|2957.25|2964.7|2957|2964.95|2957.25|2964.67|2956.97|34
1647710880000|2022-03-19 17:28:00|2964.71|2957.01|2964.62|2956.92|2964.73|2957.03|2964.49|2956.79|29
1647710890000|2022-03-19 17:28:10|2964.66|2956.96|2964.7|2957|2964.7|2957|2964.55|2956.85|21
1647710900000|2022-03-19 17:28:20|2964.69|2956.99|2964.97|2957.27|2964.97|2957.27|2964.61|2956.91|24
1647710910000|2022-03-19 17:28:30|2964.96|2957.26|2964.91|2957.21|2965.07|2957.37|2964.87|2957.17|29
1647710920000|2022-03-19 17:28:40|2964.96|2957.26|2964.89|2957.19|2964.98|2957.28|2964.87|2957.17|15
1647710930000|2022-03-19 17:28:50|2964.85|2957.15|2964.52|2956.82|2964.85|2957.15|2964.46|2956.76|24
1647710940000|2022-03-19 17:29:00|2964.49|2956.79|2964.36|2956.66|2964.49|2956.79|2964.35|2956.65|34
1647710950000|2022-03-19 17:29:10|2964.4|2956.7|2964.39|2956.69|2964.42|2956.72|2964.3|2956.6|31
1647710960000|2022-03-19 17:29:20|2964.41|2956.71|2964.4|2956.7|2964.48|2956.78|2964.38|2956.68|12
1647710970000|2022-03-19 17:29:30|2964.39|2956.69|2963.2|2955.5|2964.48|2956.78|2963.19|2955.49|31
1647710980000|2022-03-19 17:29:40|2963.17|2955.47|2963.15|2955.45|2963.17|2955.47|2963.04|2955.34|22
1647710990000|2022-03-19 17:29:50|2963.09|2955.39|2962.01|2954.31|2963.13|2955.43|2962.01|2954.31|26
1647711000000|2022-03-19 17:30:00|2961.95|2954.25|2961.83|2954.13|2962.43|2954.73|2961.75|2954.05|32
1647711010000|2022-03-19 17:30:10|2961.82|2954.12|2961.89|2954.19|2962.47|2954.77|2961.78|2954.08|30
1647711020000|2022-03-19 17:30:20|2962.03|2954.33|2962.23|2954.53|2962.28|2954.58|2962.03|2954.33|27
1647711030000|2022-03-19 17:30:30|2962.24|2954.54|2960.38|2952.68|2962.24|2954.54|2960.38|2952.68|34
1647711040000|2022-03-19 17:30:40|2960.39|2952.69|2960.25|2952.55|2960.82|2953.12|2959.94|2952.24|33
1647711050000|2022-03-19 17:30:50|2960.28|2952.58|2960.78|2953.08|2960.86|2953.16|2960.28|2952.58|23
1647711060000|2022-03-19 17:31:00|2960.8|2953.1|2960.81|2953.11|2960.86|2953.16|2960.74|2953.04|25
1647711070000|2022-03-19 17:31:10|2960.8|2953.1|2960.59|2952.89|2960.8|2953.1|2960.33|2952.63|28
1647711080000|2022-03-19 17:31:20|2960.62|2952.92|2960.48|2952.78|2960.63|2952.93|2960.45|2952.75|26
1647711090000|2022-03-19 17:31:30|2960.5|2952.8|2960.07|2952.37|2960.5|2952.8|2959.97|2952.27|23
1647711100000|2022-03-19 17:31:40|2960.04|2952.34|2960.38|2952.68|2960.45|2952.75|2960.04|2952.34|21
1647711110000|2022-03-19 17:31:50|2960.32|2952.62|2960.75|2953.05|2960.9|2953.2|2960.32|2952.62|31
1647711120000|2022-03-19 17:32:00|2960.7|2953|2960.57|2952.87|2960.89|2953.19|2960.56|2952.86|28
1647711130000|2022-03-19 17:32:10|2960.6|2952.9|2960.78|2953.08|2960.94|2953.24|2960.45|2952.75|36
1647711140000|2022-03-19 17:32:20|2960.79|2953.09|2960.68|2952.98|2961.45|2953.75|2960.68|2952.98|29
1647711150000|2022-03-19 17:32:30|2960.75|2953.05|2960.73|2953.03|2960.82|2953.12|2960.33|2952.63|27
1647711160000|2022-03-19 17:32:40|2960.82|2953.12|2960.59|2952.89|2960.82|2953.12|2960.49|2952.79|24
1647711170000|2022-03-19 17:32:50|2960.49|2952.79|2960.32|2952.62|2960.97|2953.27|2960.31|2952.61|32
1647711180000|2022-03-19 17:33:00|2960.31|2952.61|2959.39|2951.69|2960.31|2952.61|2958.59|2950.89|37
1647711190000|2022-03-19 17:33:10|2959.36|2951.66|2959.25|2951.55|2959.39|2951.69|2959.24|2951.54|21
1647711200000|2022-03-19 17:33:20|2959.29|2951.59|2958.71|2951.01|2959.38|2951.68|2958.71|2951.01|23
1647711210000|2022-03-19 17:33:30|2958.73|2951.03|2955.45|2947.75|2958.76|2951.06|2955.28|2947.58|35
1647711220000|2022-03-19 17:33:40|2955.53|2947.83|2959.16|2951.46|2959.21|2951.51|2955.53|2947.83|38
1647711230000|2022-03-19 17:33:50|2959.18|2951.48|2959.29|2951.59|2959.45|2951.75|2959.16|2951.46|24
1647711240000|2022-03-19 17:34:00|2959.26|2951.56|2960.4|2952.7|2960.4|2952.7|2959.19|2951.49|25
1647711250000|2022-03-19 17:34:10|2960.26|2952.56|2961.74|2954.04|2961.8|2954.1|2960.01|2952.31|32
1647711260000|2022-03-19 17:34:20|2961.69|2953.99|2962.03|2954.33|2962.06|2954.36|2961.28|2953.58|35
1647711270000|2022-03-19 17:34:30|2962.26|2954.56|2963.13|2955.43|2963.73|2956.03|2962.19|2954.49|34
1647711280000|2022-03-19 17:34:40|2963.12|2955.42|2962.19|2954.49|2963.18|2955.48|2961.94|2954.24|35
1647711290000|2022-03-19 17:34:50|2962.28|2954.58|2963.33|2955.63|2963.33|2955.63|2962.07|2954.37|33
1647711300000|2022-03-19 17:35:00|2963.41|2955.71|2963.78|2956.08|2963.98|2956.28|2963.25|2955.55|33
1647711310000|2022-03-19 17:35:10|2963.75|2956.05|2964.05|2956.35|2964.14|2956.44|2963.72|2956.02|30
1647711320000|2022-03-19 17:35:20|2964.04|2956.34|2963.54|2955.84|2964.06|2956.36|2963.24|2955.54|36
1647711330000|2022-03-19 17:35:30|2963.5|2955.8|2963.43|2955.73|2963.64|2955.94|2963.41|2955.71|28
1647711340000|2022-03-19 17:35:40|2963.42|2955.72|2963.11|2955.41|2963.51|2955.81|2962.95|2955.25|20
1647711350000|2022-03-19 17:35:50|2963.12|2955.42|2963.84|2956.14|2964.07|2956.37|2962.94|2955.24|27
1647711360000|2022-03-19 17:36:00|2963.76|2956.06|2963.79|2956.09|2963.83|2956.13|2963.56|2955.86|36
1647711370000|2022-03-19 17:36:10|2963.68|2955.98|2963.54|2955.84|2963.8|2956.1|2963.45|2955.75|33
1647711380000|2022-03-19 17:36:20|2963.5|2955.8|2961.9|2954.2|2963.5|2955.8|2961.76|2954.06|35
1647711390000|2022-03-19 17:36:30|2961.85|2954.15|2962.71|2955.01|2962.71|2955.01|2961.44|2953.74|31
1647711400000|2022-03-19 17:36:40|2962.86|2955.16|2962.04|2954.34|2962.86|2955.16|2961.95|2954.25|37
1647711410000|2022-03-19 17:36:50|2962.15|2954.45|2962.42|2954.72|2962.61|2954.91|2961.75|2954.05|34
1647711420000|2022-03-19 17:37:00|2962.41|2954.71|2962.37|2954.67|2962.46|2954.76|2962.34|2954.64|30
1647711430000|2022-03-19 17:37:10|2962.42|2954.72|2961.8|2954.1|2962.56|2954.86|2961.8|2954.1|31
1647711440000|2022-03-19 17:37:20|2961.85|2954.15|2961.52|2953.82|2961.9|2954.2|2961.16|2953.46|32
1647711450000|2022-03-19 17:37:30|2961.51|2953.81|2961.95|2954.25|2962.07|2954.37|2961.51|2953.81|22
1647711460000|2022-03-19 17:37:40|2962|2954.3|2962.06|2954.36|2962.14|2954.44|2961.43|2953.73|28
1647711470000|2022-03-19 17:37:50|2962.11|2954.41|2961.71|2954.01|2962.11|2954.41|2961.63|2953.93|28
1647711480000|2022-03-19 17:38:00|2961.53|2953.83|2960.88|2953.18|2961.53|2953.83|2960.77|2953.07|36
1647711490000|2022-03-19 17:38:10|2960.94|2953.24|2961.07|2953.37|2961.17|2953.47|2960.88|2953.18|34
1647711500000|2022-03-19 17:38:20|2961.04|2953.34|2961.18|2953.48|2961.19|2953.49|2960.96|2953.26|32
1647711510000|2022-03-19 17:38:30|2961.19|2953.49|2960.84|2953.14|2961.22|2953.52|2960.84|2953.14|28
1647711520000|2022-03-19 17:38:40|2960.83|2953.13|2960.8|2953.1|2960.99|2953.29|2960.69|2952.99|32
1647711530000|2022-03-19 17:38:50|2960.82|2953.12|2960.27|2952.57|2960.98|2953.28|2960.17|2952.47|31
1647711540000|2022-03-19 17:39:00|2960.38|2952.68|2960.06|2952.36|2960.57|2952.87|2960.06|2952.36|36
1647711550000|2022-03-19 17:39:10|2959.98|2952.28|2959.88|2952.18|2959.98|2952.28|2959.82|2952.12|21
1647711560000|2022-03-19 17:39:20|2959.87|2952.17|2959.81|2952.11|2959.94|2952.24|2959.76|2952.06|25
1647711570000|2022-03-19 17:39:30|2959.75|2952.05|2960.45|2952.75|2960.46|2952.76|2959.75|2952.05|26
1647711580000|2022-03-19 17:39:40|2960.31|2952.61|2958.53|2950.83|2960.31|2952.61|2958.36|2950.66|36
1647711590000|2022-03-19 17:39:50|2958.52|2950.82|2959.14|2951.44|2959.14|2951.44|2958.52|2950.82|32
1647711600000|2022-03-19 17:40:00|2959.16|2951.46|2959.62|2951.92|2959.64|2951.94|2959.08|2951.38|32
1647711610000|2022-03-19 17:40:10|2959.55|2951.85|2958.35|2950.65|2959.55|2951.85|2958.3|2950.6|35
1647711620000|2022-03-19 17:40:20|2958.34|2950.64|2957.58|2949.88|2958.35|2950.65|2957.56|2949.86|26
1647711630000|2022-03-19 17:40:30|2957.54|2949.84|2957.8|2950.1|2957.84|2950.14|2957.08|2949.38|29
1647711640000|2022-03-19 17:40:40|2957.94|2950.24|2957.79|2950.09|2958.41|2950.71|2957.36|2949.66|35
1647711650000|2022-03-19 17:40:50|2957.88|2950.18|2957.61|2949.91|2958.26|2950.56|2957.59|2949.89|35
1647711660000|2022-03-19 17:41:00|2957.62|2949.92|2958.37|2950.67|2958.38|2950.68|2957.57|2949.87|30
1647711670000|2022-03-19 17:41:10|2958.36|2950.66|2958.97|2951.27|2959.06|2951.36|2958.36|2950.66|34
1647711680000|2022-03-19 17:41:20|2958.95|2951.25|2959.21|2951.51|2959.21|2951.51|2958.95|2951.25|23
1647711690000|2022-03-19 17:41:30|2959.18|2951.48|2960.03|2952.33|2960.04|2952.34|2959.18|2951.48|9
1647711700000|2022-03-19 17:41:40|2960.01|2952.31|2959.75|2952.05|2960.04|2952.34|2959.71|2952.01|26
1647711710000|2022-03-19 17:41:50|2959.77|2952.07|2960.05|2952.35|2960.07|2952.37|2959.77|2952.07|24
1647711720000|2022-03-19 17:42:00|2960.06|2952.36|2960.09|2952.39|2960.17|2952.47|2960.06|2952.36|26
1647711730000|2022-03-19 17:42:10|2960.1|2952.4|2960.18|2952.48|2960.18|2952.48|2960.08|2952.38|14
1647711740000|2022-03-19 17:42:20|2960.15|2952.45|2959.31|2951.61|2960.15|2952.45|2959.11|2951.41|34
1647711750000|2022-03-19 17:42:30|2959.32|2951.62|2959.03|2951.33|2959.32|2951.62|2958.4|2950.7|26
1647711760000|2022-03-19 17:42:40|2959.05|2951.35|2958.93|2951.23|2959.05|2951.35|2958.84|2951.14|9
1647711770000|2022-03-19 17:42:50|2958.95|2951.25|2959.51|2951.81|2959.55|2951.85|2958.88|2951.18|24
1647711780000|2022-03-19 17:43:00|2959.52|2951.82|2960.09|2952.39|2960.62|2952.92|2959.51|2951.81|30
1647711790000|2022-03-19 17:43:10|2960.07|2952.37|2959.9|2952.2|2960.07|2952.37|2959.76|2952.06|29
1647711800000|2022-03-19 17:43:20|2959.78|2952.08|2959.88|2952.18|2959.94|2952.24|2959.76|2952.06|29
1647711810000|2022-03-19 17:43:30|2959.9|2952.2|2959.84|2952.14|2959.9|2952.2|2959.77|2952.07|25
1647711820000|2022-03-19 17:43:40|2959.82|2952.12|2960.11|2952.41|2960.21|2952.51|2959.82|2952.12|28
1647711830000|2022-03-19 17:43:50|2960.18|2952.48|2960.25|2952.55|2960.25|2952.55|2960.08|2952.38|32
1647711840000|2022-03-19 17:44:00|2960.26|2952.56|2960.35|2952.65|2960.35|2952.65|2960.26|2952.56|22
1647711850000|2022-03-19 17:44:10|2960.32|2952.62|2960.36|2952.66|2960.4|2952.7|2960.32|2952.62|24
1647711860000|2022-03-19 17:44:20|2960.38|2952.68|2960.4|2952.7|2960.46|2952.76|2960.37|2952.67|26
1647711870000|2022-03-19 17:44:30|2960.41|2952.71|2960.28|2952.58|2960.43|2952.73|2960.17|2952.47|26
1647711880000|2022-03-19 17:44:40|2960.22|2952.52|2960.26|2952.56|2960.29|2952.59|2960.18|2952.48|24
1647711890000|2022-03-19 17:44:50|2960.18|2952.48|2960.61|2952.91|2960.61|2952.91|2960.18|2952.48|25
1647711900000|2022-03-19 17:45:00|2960.63|2952.93|2960.97|2953.27|2961.09|2953.39|2960.5|2952.8|30
1647711910000|2022-03-19 17:45:10|2961.13|2953.43|2962.34|2954.64|2962.34|2954.64|2961.13|2953.43|31
1647711920000|2022-03-19 17:45:20|2962.35|2954.65|2962.96|2955.26|2963.37|2955.67|2962.35|2954.65|26
1647711930000|2022-03-19 17:45:30|2962.86|2955.16|2962.6|2954.9|2962.86|2955.16|2961.59|2953.89|36
1647711940000|2022-03-19 17:45:40|2962.66|2954.96|2962.38|2954.68|2963.07|2955.37|2962.38|2954.68|33
1647711950000|2022-03-19 17:45:50|2962.39|2954.69|2962.82|2955.12|2962.82|2955.12|2962.39|2954.69|30
1647711960000|2022-03-19 17:46:00|2962.8|2955.1|2962.95|2955.25|2963.41|2955.71|2962.74|2955.04|33
1647711970000|2022-03-19 17:46:10|2962.92|2955.22|2963.12|2955.42|2963.17|2955.47|2962.91|2955.21|29
1647711980000|2022-03-19 17:46:20|2963.06|2955.36|2963.61|2955.91|2963.77|2956.07|2963|2955.3|33
1647711990000|2022-03-19 17:46:30|2963.59|2955.89|2963.66|2955.96|2964.22|2956.52|2963.59|2955.89|36
1647712000000|2022-03-19 17:46:40|2963.68|2955.98|2962.91|2955.21|2963.75|2956.05|2962.91|2955.21|32
1647712010000|2022-03-19 17:46:50|2963.09|2955.39|2963.53|2955.83|2963.55|2955.85|2962.95|2955.25|26
1647712020000|2022-03-19 17:47:00|2963.54|2955.84|2963.59|2955.89|2963.76|2956.06|2963.4|2955.7|21
1647712030000|2022-03-19 17:47:10|2963.62|2955.92|2963.66|2955.96|2963.7|2956|2963.31|2955.61|33
1647712040000|2022-03-19 17:47:20|2963.68|2955.98|2964.1|2956.4|2964.11|2956.41|2963.68|2955.98|26
1647712050000|2022-03-19 17:47:30|2964.09|2956.39|2965.02|2957.32|2965.02|2957.32|2964.02|2956.32|22
1647712060000|2022-03-19 17:47:40|2965.1|2957.4|2965.08|2957.38|2965.11|2957.41|2965|2957.3|19
1647712070000|2022-03-19 17:47:50|2964.99|2957.29|2964.3|2956.6|2964.99|2957.29|2964.25|2956.55|27
1647712080000|2022-03-19 17:48:00|2964.28|2956.58|2964.28|2956.58|2964.33|2956.63|2964.15|2956.45|26
1647712090000|2022-03-19 17:48:10|2964.24|2956.54|2964.4|2956.7|2964.4|2956.7|2964.17|2956.47|20
1647712100000|2022-03-19 17:48:20|2964.34|2956.64|2961.63|2953.93|2964.46|2956.76|2961.63|2953.93|32
1647712110000|2022-03-19 17:48:30|2961.79|2954.09|2962.22|2954.52|2962.44|2954.74|2961.79|2954.09|38
1647712120000|2022-03-19 17:48:40|2962.18|2954.48|2962.33|2954.63|2962.33|2954.63|2962.13|2954.43|29
1647712130000|2022-03-19 17:48:50|2962.32|2954.62|2962.32|2954.62|2962.46|2954.76|2962.14|2954.44|33
1647712140000|2022-03-19 17:49:00|2962.45|2954.75|2962.87|2955.17|2962.87|2955.17|2962.3|2954.6|30
1647712150000|2022-03-19 17:49:10|2962.88|2955.18|2962.25|2954.55|2962.93|2955.23|2962.25|2954.55|33
1647712160000|2022-03-19 17:49:20|2962.22|2954.52|2962.22|2954.52|2962.36|2954.66|2962.13|2954.43|25
1647712170000|2022-03-19 17:49:30|2962.23|2954.53|2962.04|2954.34|2962.28|2954.58|2961.91|2954.21|24
1647712180000|2022-03-19 17:49:40|2962.03|2954.33|2961.55|2953.85|2962.03|2954.33|2961.52|2953.82|32
1647712190000|2022-03-19 17:49:50|2961.6|2953.9|2961.37|2953.67|2961.62|2953.92|2961.31|2953.61|27
1647712200000|2022-03-19 17:50:00|2961.38|2953.68|2962.01|2954.31|2962.03|2954.33|2961.3|2953.6|39
1647712210000|2022-03-19 17:50:10|2961.98|2954.28|2961.76|2954.06|2962.03|2954.33|2961.65|2953.95|32
1647712220000|2022-03-19 17:50:20|2961.78|2954.08|2961.68|2953.98|2962.04|2954.34|2961.64|2953.94|27
1647712230000|2022-03-19 17:50:30|2961.67|2953.97|2962.01|2954.31|2962.01|2954.31|2961.58|2953.88|32
1647712240000|2022-03-19 17:50:40|2961.98|2954.28|2962.01|2954.31|2962.08|2954.38|2961.98|2954.28|21
1647712250000|2022-03-19 17:50:50|2961.98|2954.28|2962.42|2954.72|2962.47|2954.77|2961.91|2954.21|33
1647712260000|2022-03-19 17:51:00|2962.41|2954.71|2962.57|2954.87|2962.78|2955.08|2962.22|2954.52|31
1647712270000|2022-03-19 17:51:10|2962.56|2954.86|2962.62|2954.92|2962.72|2955.02|2962.56|2954.86|28
1647712280000|2022-03-19 17:51:20|2962.67|2954.97|2962.72|2955.02|2962.73|2955.03|2962.62|2954.92|20
1647712290000|2022-03-19 17:51:30|2962.64|2954.94|2962.24|2954.54|2962.7|2955|2962.12|2954.42|34
1647712300000|2022-03-19 17:51:40|2962.33|2954.63|2961.74|2954.04|2962.33|2954.63|2961.72|2954.02|29
1647712310000|2022-03-19 17:51:50|2961.78|2954.08|2960.85|2953.15|2961.78|2954.08|2960.7|2953|37
1647712320000|2022-03-19 17:52:00|2960.81|2953.11|2960.88|2953.18|2961.03|2953.33|2960.8|2953.1|31
1647712330000|2022-03-19 17:52:10|2960.9|2953.2|2960.8|2953.1|2960.99|2953.29|2960.75|2953.05|32
1647712340000|2022-03-19 17:52:20|2960.85|2953.15|2960.84|2953.14|2960.88|2953.18|2960.76|2953.06|25
1647712350000|2022-03-19 17:52:30|2960.8|2953.1|2960.56|2952.86|2960.87|2953.17|2960.39|2952.69|27
1647712360000|2022-03-19 17:52:40|2960.54|2952.84|2959.92|2952.22|2960.6|2952.9|2959.87|2952.17|30
1647712370000|2022-03-19 17:52:50|2959.94|2952.24|2959.86|2952.16|2960|2952.3|2959.83|2952.13|30
1647712380000|2022-03-19 17:53:00|2959.84|2952.14|2959.82|2952.12|2959.84|2952.14|2958.64|2950.94|35
1647712390000|2022-03-19 17:53:10|2959.92|2952.22|2960.49|2952.79|2960.49|2952.79|2959.78|2952.08|26
1647712400000|2022-03-19 17:53:20|2960.46|2952.76|2960.34|2952.64|2960.46|2952.76|2960.33|2952.63|28
1647712410000|2022-03-19 17:53:30|2960.33|2952.63|2960.23|2952.53|2960.46|2952.76|2960.18|2952.48|29
1647712420000|2022-03-19 17:53:40|2960.26|2952.56|2960.26|2952.56|2960.31|2952.61|2960.17|2952.47|33
1647712430000|2022-03-19 17:53:50|2960.25|2952.55|2960.29|2952.59|2960.43|2952.73|2960.14|2952.44|32
1647712440000|2022-03-19 17:54:00|2960.24|2952.54|2960.22|2952.52|2960.71|2953.01|2960.2|2952.5|31
1647712450000|2022-03-19 17:54:10|2960.26|2952.56|2959.79|2952.09|2960.26|2952.56|2959.73|2952.03|27
1647712460000|2022-03-19 17:54:20|2959.77|2952.07|2961.11|2953.41|2961.19|2953.49|2959.76|2952.06|35
1647712470000|2022-03-19 17:54:30|2961.16|2953.46|2961.22|2953.52|2961.41|2953.71|2961.08|2953.38|31
1647712480000|2022-03-19 17:54:40|2961.26|2953.56|2961.43|2953.73|2961.43|2953.73|2961.2|2953.5|31
1647712490000|2022-03-19 17:54:50|2961.38|2953.68|2961.38|2953.68|2961.59|2953.89|2961.34|2953.64|29
1647712500000|2022-03-19 17:55:00|2961.41|2953.71|2961.48|2953.78|2961.64|2953.94|2961.29|2953.59|32
1647712510000|2022-03-19 17:55:10|2961.45|2953.75|2961.91|2954.21|2961.91|2954.21|2961.3|2953.6|33
1647712520000|2022-03-19 17:55:20|2962|2954.3|2963.43|2955.73|2963.45|2955.75|2961.91|2954.21|32
1647712530000|2022-03-19 17:55:30|2963.44|2955.74|2963.31|2955.61|2963.48|2955.78|2963.25|2955.55|21
1647712540000|2022-03-19 17:55:40|2963.28|2955.58|2963.39|2955.69|2963.4|2955.7|2963.26|2955.56|21
1647712550000|2022-03-19 17:55:50|2963.42|2955.72|2963.56|2955.86|2963.57|2955.87|2963.4|2955.7|13
1647712560000|2022-03-19 17:56:00|2963.58|2955.88|2963.42|2955.72|2963.64|2955.94|2963.42|2955.72|27
1647712570000|2022-03-19 17:56:10|2963.54|2955.84|2963.58|2955.88|2963.59|2955.89|2963.46|2955.76|34
1647712580000|2022-03-19 17:56:20|2963.59|2955.89|2963.22|2955.52|2963.59|2955.89|2962.92|2955.22|34
1647712590000|2022-03-19 17:56:30|2963.23|2955.53|2963.59|2955.89|2963.7|2956|2963.2|2955.5|34
1647712600000|2022-03-19 17:56:40|2963.7|2956|2963.69|2955.99|2963.71|2956.01|2963.53|2955.83|23
1647712610000|2022-03-19 17:56:50|2963.68|2955.98|2963.63|2955.93|2963.74|2956.04|2963.56|2955.86|30
1647712620000|2022-03-19 17:57:00|2963.6|2955.9|2963.71|2956.01|2963.73|2956.03|2963.52|2955.82|23
1647712630000|2022-03-19 17:57:10|2963.69|2955.99|2963.66|2955.96|2963.71|2956.01|2963.64|2955.94|17
1647712640000|2022-03-19 17:57:20|2963.53|2955.83|2963.58|2955.88|2963.58|2955.88|2963.45|2955.75|19
1647712650000|2022-03-19 17:57:30|2963.59|2955.89|2962.8|2955.1|2963.59|2955.89|2962.57|2954.87|28
1647712660000|2022-03-19 17:57:40|2962.94|2955.24|2963.4|2955.7|2963.4|2955.7|2962.94|2955.24|35
1647712670000|2022-03-19 17:57:50|2963.37|2955.67|2963.4|2955.7|2963.4|2955.7|2963.26|2955.56|19
1647712680000|2022-03-19 17:58:00|2963.39|2955.69|2963.33|2955.63|2963.4|2955.7|2963.29|2955.59|23
1647712690000|2022-03-19 17:58:10|2963.38|2955.68|2963.31|2955.61|2963.4|2955.7|2963.16|2955.46|23
1647712700000|2022-03-19 17:58:20|2963.27|2955.57|2962.71|2955.01|2963.31|2955.61|2962.54|2954.84|31
1647712710000|2022-03-19 17:58:30|2962.69|2954.99|2962.45|2954.75|2962.74|2955.04|2962.42|2954.72|28
1647712720000|2022-03-19 17:58:40|2962.62|2954.92|2962.85|2955.15|2962.98|2955.28|2962.42|2954.72|21
1647712730000|2022-03-19 17:58:50|2962.9|2955.2|2962.46|2954.76|2963.04|2955.34|2962.43|2954.73|23
1647712740000|2022-03-19 17:59:00|2962.49|2954.79|2962.38|2954.68|2962.51|2954.81|2962.38|2954.68|27
1647712750000|2022-03-19 17:59:10|2962.4|2954.7|2962.66|2954.96|2962.81|2955.11|2962.4|2954.7|25
1647712760000|2022-03-19 17:59:20|2962.76|2955.06|2962.65|2954.95|2962.76|2955.06|2962.49|2954.79|25
1647712770000|2022-03-19 17:59:30|2962.54|2954.84|2962.55|2954.85|2962.68|2954.98|2962.44|2954.74|21
1647712780000|2022-03-19 17:59:40|2962.44|2954.74|2961.77|2954.07|2962.56|2954.86|2961.76|2954.06|30
1647712790000|2022-03-19 17:59:50|2961.84|2954.14|2962.48|2954.78|2962.48|2954.78|2961.72|2954.02|27
1647712800000|2022-03-19 18:00:00|2962.49|2954.79|2961.63|2953.93|2962.49|2954.79|2961.55|2953.85|34
1647712810000|2022-03-19 18:00:10|2961.62|2953.92|2961.67|2953.97|2961.69|2953.99|2961.62|2953.92|22
1647712820000|2022-03-19 18:00:20|2961.68|2953.98|2960.98|2953.28|2961.68|2953.98|2960.93|2953.23|23
1647712830000|2022-03-19 18:00:30|2961.01|2953.31|2961.13|2953.43|2961.16|2953.46|2960.98|2953.28|16
1647712840000|2022-03-19 18:00:40|2961.04|2953.34|2961.13|2953.43|2961.13|2953.43|2961.04|2953.34|9
1647712850000|2022-03-19 18:00:50|2961.14|2953.44|2961.05|2953.35|2961.14|2953.44|2960.67|2952.97|25
1647712860000|2022-03-19 18:01:00|2961.01|2953.31|2960.06|2952.36|2961.01|2953.31|2959.99|2952.29|37
1647712870000|2022-03-19 18:01:10|2960.08|2952.38|2959.79|2952.09|2960.12|2952.42|2959.73|2952.03|32
1647712880000|2022-03-19 18:01:20|2959.78|2952.08|2958.86|2951.16|2959.91|2952.21|2958.85|2951.15|33
1647712890000|2022-03-19 18:01:30|2958.9|2951.2|2959.05|2951.35|2959.12|2951.42|2958.85|2951.15|31
1647712900000|2022-03-19 18:01:40|2959.01|2951.31|2960.56|2952.86|2960.62|2952.92|2959.01|2951.31|26
1647712910000|2022-03-19 18:01:50|2960.54|2952.84|2960.65|2952.95|2960.69|2952.99|2960.52|2952.82|26
1647712920000|2022-03-19 18:02:00|2960.64|2952.94|2960.57|2952.87|2960.65|2952.95|2960.57|2952.87|24
1647712930000|2022-03-19 18:02:10|2960.62|2952.92|2959.52|2951.82|2960.67|2952.97|2959.52|2951.82|35
1647712940000|2022-03-19 18:02:20|2959.53|2951.83|2959.43|2951.73|2959.57|2951.87|2959.22|2951.52|32
1647712950000|2022-03-19 18:02:30|2959.39|2951.69|2959.49|2951.79|2959.49|2951.79|2959.38|2951.68|28
1647712960000|2022-03-19 18:02:40|2959.41|2951.71|2959.32|2951.62|2959.49|2951.79|2959.27|2951.57|25
1647712970000|2022-03-19 18:02:50|2959.31|2951.61|2958.46|2950.76|2959.33|2951.63|2958.46|2950.76|31
1647712980000|2022-03-19 18:03:00|2958.51|2950.81|2958.35|2950.65|2958.51|2950.81|2958.31|2950.61|28
1647712990000|2022-03-19 18:03:10|2958.34|2950.64|2957.42|2949.72|2958.37|2950.67|2957.42|2949.72|29
1647713000000|2022-03-19 18:03:20|2957.36|2949.66|2957.42|2949.72|2957.52|2949.82|2957.32|2949.62|32
1647713010000|2022-03-19 18:03:30|2957.44|2949.74|2957.41|2949.71|2957.53|2949.83|2957.41|2949.71|21
1647713020000|2022-03-19 18:03:40|2957.14|2949.44|2956.57|2948.87|2957.14|2949.44|2956.4|2948.7|26
1647713030000|2022-03-19 18:03:50|2956.52|2948.82|2955.97|2948.27|2956.57|2948.87|2955.72|2948.02|28
1647713040000|2022-03-19 18:04:00|2955.98|2948.28|2956.86|2949.16|2956.88|2949.18|2955.9|2948.2|33
1647713050000|2022-03-19 18:04:10|2956.85|2949.15|2957.11|2949.41|2957.19|2949.49|2956.74|2949.04|27
1647713060000|2022-03-19 18:04:20|2957.09|2949.39|2957.02|2949.32|2957.49|2949.79|2956.86|2949.16|32
1647713070000|2022-03-19 18:04:30|2957.03|2949.33|2956.88|2949.18|2957.03|2949.33|2956.85|2949.15|34
1647713080000|2022-03-19 18:04:40|2956.84|2949.14|2956.94|2949.24|2957.05|2949.35|2956.81|2949.11|33
1647713090000|2022-03-19 18:04:50|2956.97|2949.27|2957.48|2949.78|2957.49|2949.79|2956.97|2949.27|26
1647713100000|2022-03-19 18:05:00|2957.44|2949.74|2957.9|2950.2|2957.9|2950.2|2957.38|2949.68|28
1647713110000|2022-03-19 18:05:10|2957.74|2950.04|2958.26|2950.56|2958.36|2950.66|2957.74|2950.04|31
1647713120000|2022-03-19 18:05:20|2958.25|2950.55|2958.44|2950.74|2958.74|2951.04|2958.25|2950.55|31
1647713130000|2022-03-19 18:05:30|2958.45|2950.75|2957.51|2949.81|2958.49|2950.79|2957.42|2949.72|38
1647713140000|2022-03-19 18:05:40|2957.53|2949.83|2957.44|2949.74|2957.6|2949.9|2957.42|2949.72|29
1647713150000|2022-03-19 18:05:50|2957.37|2949.67|2957.43|2949.73|2957.47|2949.77|2957.37|2949.67|30
1647713160000|2022-03-19 18:06:00|2957.42|2949.72|2957.26|2949.56|2957.47|2949.77|2957.25|2949.55|29
1647713170000|2022-03-19 18:06:10|2957.28|2949.58|2956.72|2949.02|2957.28|2949.58|2956.72|2949.02|18
1647713180000|2022-03-19 18:06:20|2956.71|2949.01|2957.2|2949.5|2957.23|2949.53|2956.71|2949.01|23
1647713190000|2022-03-19 18:06:30|2957.19|2949.49|2957.38|2949.68|2957.38|2949.68|2957.14|2949.44|19
1647713200000|2022-03-19 18:06:40|2957.34|2949.64|2957.61|2949.91|2957.66|2949.96|2957.32|2949.62|19
1647713210000|2022-03-19 18:06:50|2957.64|2949.94|2957.62|2949.92|2957.65|2949.95|2957.55|2949.85|28
1647713220000|2022-03-19 18:07:00|2957.63|2949.93|2958.02|2950.32|2958.1|2950.4|2957.55|2949.85|29
1647713230000|2022-03-19 18:07:10|2958.03|2950.33|2957.72|2950.02|2958.09|2950.39|2957.72|2950.02|34
1647713240000|2022-03-19 18:07:20|2957.73|2950.03|2957.39|2949.69|2957.73|2950.03|2957.35|2949.65|29
1647713250000|2022-03-19 18:07:30|2957.4|2949.7|2957.46|2949.76|2957.48|2949.78|2957.35|2949.65|21
1647713260000|2022-03-19 18:07:40|2957.48|2949.78|2957.11|2949.41|2957.62|2949.92|2956.89|2949.19|30
1647713270000|2022-03-19 18:07:50|2957.03|2949.33|2956.61|2948.91|2957.14|2949.44|2956.5|2948.8|33
1647713280000|2022-03-19 18:08:00|2956.62|2948.92|2956.18|2948.48|2956.62|2948.92|2956.18|2948.48|37
1647713290000|2022-03-19 18:08:10|2955.01|2947.31|2955.07|2947.37|2955.22|2947.52|2953.84|2946.14|36
1647713300000|2022-03-19 18:08:20|2955.16|2947.46|2954.89|2947.19|2955.19|2947.49|2954.37|2946.67|32
1647713310000|2022-03-19 18:08:30|2954.87|2947.17|2953.24|2945.54|2954.88|2947.18|2953.13|2945.43|35
1647713320000|2022-03-19 18:08:40|2953.23|2945.53|2953.25|2945.55|2953.48|2945.78|2953.12|2945.42|32
1647713330000|2022-03-19 18:08:50|2953.22|2945.52|2955.35|2947.65|2955.35|2947.65|2953.22|2945.52|37
1647713340000|2022-03-19 18:09:00|2955.36|2947.66|2955.68|2947.98|2956.11|2948.41|2955.36|2947.66|32
1647713350000|2022-03-19 18:09:10|2955.67|2947.97|2956.33|2948.63|2956.33|2948.63|2955.67|2947.97|35
1647713360000|2022-03-19 18:09:20|2956.28|2948.58|2956.35|2948.65|2956.7|2949|2956.21|2948.51|31
1647713370000|2022-03-19 18:09:30|2956.41|2948.71|2956.44|2948.74|2956.54|2948.84|2956.35|2948.65|26
1647713380000|2022-03-19 18:09:40|2956.45|2948.75|2956.01|2948.31|2956.51|2948.81|2955.89|2948.19|32
1647713390000|2022-03-19 18:09:50|2955.94|2948.24|2955.98|2948.28|2956.06|2948.36|2955.92|2948.22|29
1647713400000|2022-03-19 18:10:00|2956.01|2948.31|2956.14|2948.44|2956.32|2948.62|2955.78|2948.08|33
1647713410000|2022-03-19 18:10:10|2956.18|2948.48|2957.39|2949.69|2957.5|2949.8|2956.15|2948.45|34
1647713420000|2022-03-19 18:10:20|2957.41|2949.71|2957.67|2949.97|2957.69|2949.99|2957.37|2949.67|19
1647713430000|2022-03-19 18:10:30|2957.64|2949.94|2958.48|2950.78|2958.61|2950.91|2957.64|2949.94|30
1647713440000|2022-03-19 18:10:40|2958.63|2950.93|2959.42|2951.72|2959.46|2951.76|2958.55|2950.85|25
1647713450000|2022-03-19 18:10:50|2959.49|2951.79|2958.4|2950.7|2959.49|2951.79|2958.27|2950.57|29
1647713460000|2022-03-19 18:11:00|2958.42|2950.72|2958.83|2951.13|2959.02|2951.32|2958.32|2950.62|30
1647713470000|2022-03-19 18:11:10|2958.81|2951.11|2959.8|2952.1|2959.85|2952.15|2958.81|2951.11|21
1647713480000|2022-03-19 18:11:20|2959.74|2952.04|2959.95|2952.25|2959.97|2952.27|2959.74|2952.04|19
1647713490000|2022-03-19 18:11:30|2959.96|2952.26|2959.92|2952.22|2959.96|2952.26|2959.92|2952.22|10
1647713500000|2022-03-19 18:11:40|2959.93|2952.23|2960.11|2952.41|2960.11|2952.41|2959.89|2952.19|23
1647713510000|2022-03-19 18:11:50|2960.1|2952.4|2959.08|2951.38|2960.1|2952.4|2959.08|2951.38|27
1647713520000|2022-03-19 18:12:00|2959.06|2951.36|2958.84|2951.14|2959.28|2951.58|2958.56|2950.86|31
1647713530000|2022-03-19 18:12:10|2958.81|2951.11|2958.89|2951.19|2958.9|2951.2|2958.78|2951.08|28
1647713540000|2022-03-19 18:12:20|2958.9|2951.2|2958.87|2951.17|2958.91|2951.21|2958.85|2951.15|17
1647713550000|2022-03-19 18:12:30|2958.9|2951.2|2958.92|2951.22|2958.93|2951.23|2958.87|2951.17|23
1647713560000|2022-03-19 18:12:40|2958.88|2951.18|2959.06|2951.36|2959.35|2951.65|2958.87|2951.17|28
1647713570000|2022-03-19 18:12:50|2958.93|2951.23|2959.08|2951.38|2959.08|2951.38|2958.91|2951.21|17
1647713580000|2022-03-19 18:13:00|2959.32|2951.62|2960.15|2952.45|2960.19|2952.49|2959.26|2951.56|28
1647713590000|2022-03-19 18:13:10|2960.12|2952.42|2960.03|2952.33|2960.15|2952.45|2960.03|2952.33|17
1647713600000|2022-03-19 18:13:20|2960.04|2952.34|2960|2952.3|2960.05|2952.35|2959.92|2952.22|27
1647713610000|2022-03-19 18:13:30|2960.04|2952.34|2960.16|2952.46|2960.18|2952.48|2959.93|2952.23|18
1647713620000|2022-03-19 18:13:40|2960.14|2952.44|2960.19|2952.49|2960.19|2952.49|2960.11|2952.41|9
1647713630000|2022-03-19 18:13:50|2960.21|2952.51|2960.1|2952.4|2960.21|2952.51|2960.1|2952.4|8
1647713640000|2022-03-19 18:14:00|2960.12|2952.42|2959.96|2952.26|2960.21|2952.51|2959.8|2952.1|24
1647713650000|2022-03-19 18:14:10|2959.94|2952.24|2959.99|2952.29|2960.01|2952.31|2959.94|2952.24|15
1647713660000|2022-03-19 18:14:20|2960.02|2952.32|2959.99|2952.29|2960.02|2952.32|2959.99|2952.29|2
1647713670000|2022-03-19 18:14:30|2960.01|2952.31|2960.02|2952.32|2960.03|2952.33|2959.97|2952.27|15
1647713680000|2022-03-19 18:14:40|2960.06|2952.36|2959.95|2952.25|2960.06|2952.36|2959.94|2952.24|25
1647713690000|2022-03-19 18:14:50|2959.94|2952.24|2959.58|2951.88|2959.98|2952.28|2959.49|2951.79|32
1647713700000|2022-03-19 18:15:00|2959.57|2951.87|2959.82|2952.12|2959.82|2952.12|2959.56|2951.86|25
1647713710000|2022-03-19 18:15:10|2959.8|2952.1|2959.87|2952.17|2959.9|2952.2|2959.79|2952.09|15
1647713720000|2022-03-19 18:15:20|2959.8|2952.1|2960|2952.3|2960|2952.3|2959.8|2952.1|12
1647713730000|2022-03-19 18:15:30|2960.03|2952.33|2960.04|2952.34|2960.07|2952.37|2959.96|2952.26|19
1647713740000|2022-03-19 18:15:40|2960.05|2952.35|2960.12|2952.42|2960.14|2952.44|2959.93|2952.23|22
1647713750000|2022-03-19 18:15:50|2960.09|2952.39|2960.58|2952.88|2960.58|2952.88|2960.09|2952.39|21
1647713760000|2022-03-19 18:16:00|2960.51|2952.81|2960.53|2952.83|2960.6|2952.9|2960.45|2952.75|20
1647713770000|2022-03-19 18:16:10|2960.56|2952.86|2960.59|2952.89|2960.6|2952.9|2960.54|2952.84|15
1647713780000|2022-03-19 18:16:20|2960.58|2952.88|2961.3|2953.6|2961.3|2953.6|2960.58|2952.88|6
1647713790000|2022-03-19 18:16:30|2961.39|2953.69|2962.1|2954.4|2962.18|2954.48|2961.39|2953.69|31
1647713800000|2022-03-19 18:16:40|2962.16|2954.46|2961.26|2953.56|2962.16|2954.46|2961.26|2953.56|23
1647713810000|2022-03-19 18:16:50|2961.25|2953.55|2961.19|2953.49|2961.25|2953.55|2961.17|2953.47|27
1647713820000|2022-03-19 18:17:00|2961.2|2953.5|2961.49|2953.79|2961.52|2953.82|2961.18|2953.48|28
1647713830000|2022-03-19 18:17:10|2961.44|2953.74|2961.55|2953.85|2961.63|2953.93|2961.35|2953.65|26
1647713840000|2022-03-19 18:17:20|2961.59|2953.89|2961.74|2954.04|2961.75|2954.05|2961.51|2953.81|26
1647713850000|2022-03-19 18:17:30|2961.77|2954.07|2961.65|2953.95|2961.78|2954.08|2961.65|2953.95|14
1647713860000|2022-03-19 18:17:40|2961.66|2953.96|2961.8|2954.1|2961.8|2954.1|2961.66|2953.96|11
1647713870000|2022-03-19 18:17:50|2961.78|2954.08|2962.12|2954.42|2962.17|2954.47|2961.77|2954.07|19
1647713880000|2022-03-19 18:18:00|2962.01|2954.31|2962.03|2954.33|2962.18|2954.48|2961.98|2954.28|25
1647713890000|2022-03-19 18:18:10|2962|2954.3|2961.99|2954.29|2962.13|2954.43|2961.99|2954.29|18
1647713900000|2022-03-19 18:18:20|2962.08|2954.38|2962.08|2954.38|2962.2|2954.5|2961.99|2954.29|24
1647713910000|2022-03-19 18:18:30|2962.09|2954.39|2962.05|2954.35|2962.09|2954.39|2961.97|2954.27|30
1647713920000|2022-03-19 18:18:40|2962|2954.3|2962.14|2954.44|2962.14|2954.44|2962|2954.3|22
1647713930000|2022-03-19 18:18:50|2962.17|2954.47|2962.04|2954.34|2962.17|2954.47|2962.03|2954.33|23
1647713940000|2022-03-19 18:19:00|2961.96|2954.26|2961.97|2954.27|2962.06|2954.36|2961.95|2954.25|17
1647713950000|2022-03-19 18:19:10|2962.06|2954.36|2962.04|2954.34|2962.07|2954.37|2961.97|2954.27|8
1647713960000|2022-03-19 18:19:20|2962.05|2954.35|2962.02|2954.32|2962.1|2954.4|2961.94|2954.24|13
1647713970000|2022-03-19 18:19:30|2962.04|2954.34|2961.46|2953.76|2962.21|2954.51|2961.33|2953.63|23
1647713980000|2022-03-19 18:19:40|2961.45|2953.75|2960.44|2952.74|2961.45|2953.75|2960.27|2952.57|22
1647713990000|2022-03-19 18:19:50|2960.43|2952.73|2960.16|2952.46|2960.43|2952.73|2960.13|2952.43|22
1647714000000|2022-03-19 18:20:00|2960.14|2952.44|2960.49|2952.79|2960.55|2952.85|2959.5|2951.8|30
1647714010000|2022-03-19 18:20:10|2960.48|2952.78|2960.46|2952.76|2960.55|2952.85|2960.44|2952.74|28
1647714020000|2022-03-19 18:20:20|2960.48|2952.78|2960.38|2952.68|2960.55|2952.85|2960.38|2952.68|17
1647714030000|2022-03-19 18:20:30|2960.36|2952.66|2960.49|2952.79|2960.53|2952.83|2960.36|2952.66|22
1647714040000|2022-03-19 18:20:40|2960.5|2952.8|2960.48|2952.78|2960.54|2952.84|2960.48|2952.78|14
1647714050000|2022-03-19 18:20:50|2960.52|2952.82|2960.54|2952.84|2960.57|2952.87|2960.5|2952.8|13
1647714060000|2022-03-19 18:21:00|2960.51|2952.81|2957.71|2950.01|2960.51|2952.81|2957.71|2950.01|16
1647714070000|2022-03-19 18:21:10|2957.58|2949.88|2958.57|2950.87|2958.78|2951.08|2956.47|2948.77|32
1647714080000|2022-03-19 18:21:20|2958.56|2950.86|2958.55|2950.85|2958.59|2950.89|2958.5|2950.8|13
1647714090000|2022-03-19 18:21:30|2958.53|2950.83|2958.46|2950.76|2958.58|2950.88|2958.46|2950.76|9
1647714100000|2022-03-19 18:21:40|2958.42|2950.72|2957.39|2949.69|2958.42|2950.72|2957.35|2949.65|31
1647714110000|2022-03-19 18:21:50|2957.34|2949.64|2956.39|2948.69|2957.34|2949.64|2956.39|2948.69|28
1647714120000|2022-03-19 18:22:00|2956.43|2948.73|2955.25|2947.55|2956.43|2948.73|2955.21|2947.51|27
1647714130000|2022-03-19 18:22:10|2955.35|2947.65|2955.4|2947.7|2955.4|2947.7|2955.2|2947.5|31
1647714140000|2022-03-19 18:22:20|2955.39|2947.69|2955.35|2947.65|2955.42|2947.72|2955.25|2947.55|31
1647714150000|2022-03-19 18:22:30|2955.42|2947.72|2955.69|2947.99|2955.69|2947.99|2955.36|2947.66|27
1647714160000|2022-03-19 18:22:40|2955.67|2947.97|2955.38|2947.68|2955.8|2948.1|2955.38|2947.68|28
1647714170000|2022-03-19 18:22:50|2955.39|2947.69|2955.26|2947.56|2955.51|2947.81|2955.23|2947.53|32
1647714180000|2022-03-19 18:23:00|2955.19|2947.49|2955.28|2947.58|2955.5|2947.8|2955.18|2947.48|31
1647714190000|2022-03-19 18:23:10|2955.3|2947.6|2954.06|2946.36|2955.44|2947.74|2954.06|2946.36|29
1647714200000|2022-03-19 18:23:20|2954.04|2946.34|2954.17|2946.47|2954.31|2946.61|2953.85|2946.15|35
1647714210000|2022-03-19 18:23:30|2954.22|2946.52|2954.28|2946.58|2954.28|2946.58|2954.01|2946.31|27
1647714220000|2022-03-19 18:23:40|2954.2|2946.5|2953.3|2945.6|2954.28|2946.58|2953.29|2945.59|26
1647714230000|2022-03-19 18:23:50|2953.28|2945.58|2953.56|2945.86|2953.62|2945.92|2953.28|2945.58|20
1647714240000|2022-03-19 18:24:00|2953.58|2945.88|2953.57|2945.87|2953.59|2945.89|2953.49|2945.79|25
1647714250000|2022-03-19 18:24:10|2953.56|2945.86|2953.4|2945.7|2953.6|2945.9|2953.4|2945.7|26
1647714260000|2022-03-19 18:24:20|2953.36|2945.66|2953.03|2945.33|2953.63|2945.93|2953.01|2945.31|25
1647714270000|2022-03-19 18:24:30|2953.16|2945.46|2953.19|2945.49|2953.22|2945.52|2953|2945.3|31
1647714280000|2022-03-19 18:24:40|2953.18|2945.48|2953.24|2945.54|2953.47|2945.77|2953.17|2945.47|24
1647714290000|2022-03-19 18:24:50|2953.26|2945.56|2953.32|2945.62|2953.38|2945.68|2953.21|2945.51|17
1647714300000|2022-03-19 18:25:00|2953.3|2945.6|2953.36|2945.66|2953.36|2945.66|2953.24|2945.54|18
1647714310000|2022-03-19 18:25:10|2953.35|2945.65|2952.81|2945.11|2953.42|2945.72|2952.81|2945.11|27
1647714320000|2022-03-19 18:25:20|2952.82|2945.12|2952.76|2945.06|2952.84|2945.14|2952.72|2945.02|21
1647714330000|2022-03-19 18:25:30|2952.74|2945.04|2952.74|2945.04|2952.74|2945.04|2950.65|2942.95|36
1647714340000|2022-03-19 18:25:40|2952.72|2945.02|2953.11|2945.41|2953.21|2945.51|2952.72|2945.02|24
1647714350000|2022-03-19 18:25:50|2953.09|2945.39|2952.32|2944.62|2953.1|2945.4|2952.18|2944.48|30
1647714360000|2022-03-19 18:26:00|2952.29|2944.59|2952.02|2944.32|2952.29|2944.59|2952.02|2944.32|16
1647714370000|2022-03-19 18:26:10|2952.05|2944.35|2951.99|2944.29|2952.07|2944.37|2951.92|2944.22|19
1647714380000|2022-03-19 18:26:20|2952.02|2944.32|2952.01|2944.31|2952.06|2944.36|2952|2944.3|11
1647714390000|2022-03-19 18:26:30|2951.98|2944.28|2952.3|2944.6|2952.3|2944.6|2951.88|2944.18|31
1647714400000|2022-03-19 18:26:40|2952.27|2944.57|2952.31|2944.61|2952.32|2944.62|2952.25|2944.55|18
1647714410000|2022-03-19 18:26:50|2952.32|2944.62|2953.3|2945.6|2953.3|2945.6|2952.24|2944.54|25
1647714420000|2022-03-19 18:27:00|2953.26|2945.56|2953.25|2945.55|2953.29|2945.59|2953.18|2945.48|20
1647714430000|2022-03-19 18:27:10|2953.29|2945.59|2953.82|2946.12|2953.94|2946.24|2953.29|2945.59|33
1647714440000|2022-03-19 18:27:20|2953.83|2946.13|2954.33|2946.63|2954.33|2946.63|2953.82|2946.12|28
1647714450000|2022-03-19 18:27:30|2954.3|2946.6|2954.29|2946.59|2954.34|2946.64|2954.27|2946.57|21
1647714460000|2022-03-19 18:27:40|2954.3|2946.6|2954.54|2946.84|2954.57|2946.87|2954.27|2946.57|29
1647714470000|2022-03-19 18:27:50|2954.58|2946.88|2953.89|2946.19|2954.58|2946.88|2953.82|2946.12|30
1647714480000|2022-03-19 18:28:00|2953.9|2946.2|2953.74|2946.04|2953.92|2946.22|2953.74|2946.04|28
1647714490000|2022-03-19 18:28:10|2953.75|2946.05|2953.23|2945.53|2953.75|2946.05|2952.86|2945.16|25
1647714500000|2022-03-19 18:28:20|2953.17|2945.47|2952.96|2945.26|2953.72|2946.02|2952.9|2945.2|29
1647714510000|2022-03-19 18:28:30|2952.99|2945.29|2953.42|2945.72|2953.46|2945.76|2952.99|2945.29|33
1647714520000|2022-03-19 18:28:40|2953.4|2945.7|2952.98|2945.28|2953.4|2945.7|2952.96|2945.26|31
1647714530000|2022-03-19 18:28:50|2952.99|2945.29|2952.99|2945.29|2953.03|2945.33|2952.98|2945.28|18
1647714540000|2022-03-19 18:29:00|2953|2945.3|2952.23|2944.53|2953.09|2945.39|2952.19|2944.49|32
1647714550000|2022-03-19 18:29:10|2952.24|2944.54|2952.55|2944.85|2952.58|2944.88|2952.24|2944.54|26
1647714560000|2022-03-19 18:29:20|2952.51|2944.81|2951.99|2944.29|2952.54|2944.84|2951.97|2944.27|34
1647714570000|2022-03-19 18:29:30|2952|2944.3|2952.03|2944.33|2952.11|2944.41|2951.97|2944.27|28
1647714580000|2022-03-19 18:29:40|2952.01|2944.31|2951.62|2943.92|2952.09|2944.39|2951.59|2943.89|28
1647714590000|2022-03-19 18:29:50|2951.64|2943.94|2951.71|2944.01|2951.8|2944.1|2951.49|2943.79|33
1647714600000|2022-03-19 18:30:00|2951.68|2943.98|2953.65|2945.95|2953.65|2945.95|2951.68|2943.98|39
1647714610000|2022-03-19 18:30:10|2953.63|2945.93|2955.3|2947.6|2955.3|2947.6|2953.62|2945.92|35
1647714620000|2022-03-19 18:30:20|2955.32|2947.62|2955.19|2947.49|2955.57|2947.87|2955.19|2947.49|30
1647714630000|2022-03-19 18:30:30|2955.2|2947.5|2955.57|2947.87|2955.62|2947.92|2954.8|2947.1|34
1647714640000|2022-03-19 18:30:40|2955.56|2947.86|2955.97|2948.27|2956.09|2948.39|2955.56|2947.86|34
1647714650000|2022-03-19 18:30:50|2955.98|2948.28|2955.83|2948.13|2956.07|2948.37|2955.83|2948.13|30
1647714660000|2022-03-19 18:31:00|2955.9|2948.2|2956.06|2948.36|2956.06|2948.36|2955.82|2948.12|31
1647714670000|2022-03-19 18:31:10|2956.08|2948.38|2956.01|2948.31|2956.13|2948.43|2955.92|2948.22|36
1647714680000|2022-03-19 18:31:20|2955.98|2948.28|2955.97|2948.27|2956.02|2948.32|2955.93|2948.23|32
1647714690000|2022-03-19 18:31:30|2955.96|2948.26|2956.13|2948.43|2956.16|2948.46|2955.86|2948.16|23
1647714700000|2022-03-19 18:31:40|2956.07|2948.37|2956.08|2948.38|2956.14|2948.44|2956.04|2948.34|16
1647714710000|2022-03-19 18:31:50|2956.09|2948.39|2955.65|2947.95|2956.1|2948.4|2955.52|2947.82|31
1647714720000|2022-03-19 18:32:00|2955.74|2948.04|2956|2948.3|2956.05|2948.35|2955.66|2947.96|31
1647714730000|2022-03-19 18:32:10|2955.93|2948.23|2954.7|2947|2955.93|2948.23|2954.14|2946.44|29
1647714740000|2022-03-19 18:32:20|2954.81|2947.11|2954.42|2946.72|2954.86|2947.16|2954.42|2946.72|34
1647714750000|2022-03-19 18:32:30|2954.44|2946.74|2954.02|2946.32|2954.48|2946.78|2953.98|2946.28|27
1647714760000|2022-03-19 18:32:40|2954|2946.3|2954.04|2946.34|2954.05|2946.35|2953.92|2946.22|28
1647714770000|2022-03-19 18:32:50|2954.03|2946.33|2954.04|2946.34|2954.07|2946.37|2953.71|2946.01|36
1647714780000|2022-03-19 18:33:00|2954.08|2946.38|2954.09|2946.39|2954.12|2946.42|2953.91|2946.21|28
1647714790000|2022-03-19 18:33:10|2954.11|2946.41|2954.2|2946.5|2954.2|2946.5|2954.09|2946.39|17
1647714800000|2022-03-19 18:33:20|2954.24|2946.54|2954.78|2947.08|2954.78|2947.08|2954.21|2946.51|26
1647714810000|2022-03-19 18:33:30|2954.76|2947.06|2955.01|2947.31|2955.11|2947.41|2954.75|2947.05|33
1647714820000|2022-03-19 18:33:40|2955.04|2947.34|2954.94|2947.24|2955.04|2947.34|2954.86|2947.16|27
1647714830000|2022-03-19 18:33:50|2954.92|2947.22|2954.93|2947.23|2954.96|2947.26|2954.88|2947.18|26
1647714840000|2022-03-19 18:34:00|2954.96|2947.26|2955.14|2947.44|2955.33|2947.63|2954.95|2947.25|30
1647714850000|2022-03-19 18:34:10|2955.24|2947.54|2956.08|2948.38|2956.16|2948.46|2955.24|2947.54|30
1647714860000|2022-03-19 18:34:20|2956.07|2948.37|2956.18|2948.48|2956.36|2948.66|2956.07|2948.37|30
1647714870000|2022-03-19 18:34:30|2956.19|2948.49|2956.06|2948.36|2956.19|2948.49|2955.95|2948.25|26
1647714880000|2022-03-19 18:34:40|2956.14|2948.44|2956.19|2948.49|2956.26|2948.56|2956.09|2948.39|24
1647714890000|2022-03-19 18:34:50|2956.22|2948.52|2956.33|2948.63|2956.36|2948.66|2956.04|2948.34|19
1647714900000|2022-03-19 18:35:00|2956.25|2948.55|2956.64|2948.94|2956.66|2948.96|2956.25|2948.55|34
1647714910000|2022-03-19 18:35:10|2956.58|2948.88|2956.74|2949.04|2956.81|2949.11|2956.58|2948.88|19
1647714920000|2022-03-19 18:35:20|2956.73|2949.03|2956.95|2949.25|2956.99|2949.29|2956.71|2949.01|30
1647714930000|2022-03-19 18:35:30|2956.84|2949.14|2957.13|2949.43|2957.13|2949.43|2956.84|2949.14|12
1647714940000|2022-03-19 18:35:40|2957.06|2949.36|2957.11|2949.41|2957.21|2949.51|2957.01|2949.31|11
1647714950000|2022-03-19 18:35:50|2957.1|2949.4|2957.64|2949.94|2957.64|2949.94|2957.1|2949.4|34
1647714960000|2022-03-19 18:36:00|2957.73|2950.03|2957.8|2950.1|2957.83|2950.13|2957.54|2949.84|34
1647714970000|2022-03-19 18:36:10|2957.79|2950.09|2958.54|2950.84|2958.58|2950.88|2957.78|2950.08|34
1647714980000|2022-03-19 18:36:20|2958.55|2950.85|2958.25|2950.55|2958.55|2950.85|2958.18|2950.48|28
1647714990000|2022-03-19 18:36:30|2958.32|2950.62|2958.14|2950.44|2958.32|2950.62|2958.14|2950.44|24
1647715000000|2022-03-19 18:36:40|2958.17|2950.47|2957.59|2949.89|2958.25|2950.55|2957.51|2949.81|32
1647715010000|2022-03-19 18:36:50|2957.56|2949.86|2957.73|2950.03|2957.78|2950.08|2957.53|2949.83|29
1647715020000|2022-03-19 18:37:00|2957.68|2949.98|2957.03|2949.33|2957.74|2950.04|2956.98|2949.28|34
1647715030000|2022-03-19 18:37:10|2956.92|2949.22|2956.3|2948.6|2956.92|2949.22|2956.18|2948.48|23
1647715040000|2022-03-19 18:37:20|2956.28|2948.58|2956.18|2948.48|2956.31|2948.61|2956.11|2948.41|25
1647715050000|2022-03-19 18:37:30|2956.19|2948.49|2955.08|2947.38|2956.19|2948.49|2954.91|2947.21|36
1647715060000|2022-03-19 18:37:40|2955.11|2947.41|2955.19|2947.49|2955.27|2947.57|2954.77|2947.07|26
1647715070000|2022-03-19 18:37:50|2955.21|2947.51|2955.39|2947.69|2955.52|2947.82|2955.21|2947.51|26
1647715080000|2022-03-19 18:38:00|2955.37|2947.67|2954.66|2946.96|2955.43|2947.73|2954.6|2946.9|31
1647715090000|2022-03-19 18:38:10|2954.63|2946.93|2954.98|2947.28|2955|2947.3|2954.63|2946.93|17
1647715100000|2022-03-19 18:38:20|2954.97|2947.27|2955.15|2947.45|2955.16|2947.46|2954.97|2947.27|18
1647715110000|2022-03-19 18:38:30|2955.14|2947.44|2955.14|2947.44|2955.19|2947.49|2955.1|2947.4|21
1647715120000|2022-03-19 18:38:40|2955.15|2947.45|2955.71|2948.01|2955.71|2948.01|2955.07|2947.37|23
1647715130000|2022-03-19 18:38:50|2955.81|2948.11|2955.45|2947.75|2955.82|2948.12|2955.33|2947.63|28
1647715140000|2022-03-19 18:39:00|2955.44|2947.74|2955.27|2947.57|2955.45|2947.75|2954.94|2947.24|33
1647715150000|2022-03-19 18:39:10|2955.22|2947.52|2955.39|2947.69|2955.44|2947.74|2955.21|2947.51|26
1647715160000|2022-03-19 18:39:20|2955.44|2947.74|2955.49|2947.79|2955.53|2947.83|2955.39|2947.69|22
1647715170000|2022-03-19 18:39:30|2955.48|2947.78|2956.22|2948.52|2956.28|2948.58|2955.48|2947.78|29
1647715180000|2022-03-19 18:39:40|2956.21|2948.51|2955.46|2947.76|2956.23|2948.53|2955.46|2947.76|20
1647715190000|2022-03-19 18:39:50|2955.24|2947.54|2955.99|2948.29|2955.99|2948.29|2955.17|2947.47|32
1647715200000|2022-03-19 18:40:00|2956|2948.3|2956.24|2948.54|2956.24|2948.54|2955.93|2948.23|22
1647715210000|2022-03-19 18:40:10|2956.08|2948.38|2956.49|2948.79|2956.56|2948.86|2956.08|2948.38|23
1647715220000|2022-03-19 18:40:20|2956.48|2948.78|2956.29|2948.59|2956.48|2948.78|2956.29|2948.59|13
1647715230000|2022-03-19 18:40:30|2956.32|2948.62|2956.43|2948.73|2956.46|2948.76|2956.27|2948.57|24
1647715240000|2022-03-19 18:40:40|2956.42|2948.72|2956.24|2948.54|2956.45|2948.75|2956.23|2948.53|24
1647715250000|2022-03-19 18:40:50|2956.25|2948.55|2956.21|2948.51|2956.25|2948.55|2956.18|2948.48|16
1647715260000|2022-03-19 18:41:00|2956.23|2948.53|2956.26|2948.56|2956.43|2948.73|2956.21|2948.51|20
1647715270000|2022-03-19 18:41:10|2956.27|2948.57|2956.62|2948.92|2956.72|2949.02|2956.27|2948.57|26
1647715280000|2022-03-19 18:41:20|2956.81|2949.11|2955.95|2948.25|2957.09|2949.39|2955.91|2948.21|35
1647715290000|2022-03-19 18:41:30|2955.91|2948.21|2955.46|2947.76|2955.92|2948.22|2955.46|2947.76|29
1647715300000|2022-03-19 18:41:40|2955.51|2947.81|2956.14|2948.44|2956.23|2948.53|2955.51|2947.81|26
1647715310000|2022-03-19 18:41:50|2956.19|2948.49|2956.31|2948.61|2956.43|2948.73|2956.12|2948.42|35
1647715320000|2022-03-19 18:42:00|2956.32|2948.62|2955.66|2947.96|2956.32|2948.62|2955.66|2947.96|31
1647715330000|2022-03-19 18:42:10|2955.68|2947.98|2955.24|2947.54|2955.7|2948|2955.08|2947.38|29
1647715340000|2022-03-19 18:42:20|2955.23|2947.53|2955.5|2947.8|2955.51|2947.81|2955.21|2947.51|21
1647715350000|2022-03-19 18:42:30|2955.44|2947.74|2955.42|2947.72|2955.56|2947.86|2955.38|2947.68|7
1647715360000|2022-03-19 18:42:40|2955.43|2947.73|2955.55|2947.85|2955.55|2947.85|2955.43|2947.73|5
1647715370000|2022-03-19 18:42:50|2955.47|2947.77|2955.62|2947.92|2955.62|2947.92|2955.47|2947.77|21
1647715380000|2022-03-19 18:43:00|2955.65|2947.95|2955.5|2947.8|2955.65|2947.95|2955.43|2947.73|32
1647715390000|2022-03-19 18:43:10|2955.48|2947.78|2955.4|2947.7|2955.48|2947.78|2955.33|2947.63|24
1647715400000|2022-03-19 18:43:20|2955.44|2947.74|2955.54|2947.84|2955.55|2947.85|2955.43|2947.73|23
1647715410000|2022-03-19 18:43:30|2955.56|2947.86|2955.59|2947.89|2955.62|2947.92|2955.55|2947.85|24
1647715420000|2022-03-19 18:43:40|2955.62|2947.92|2955.51|2947.81|2955.71|2948.01|2955.4|2947.7|28
1647715430000|2022-03-19 18:43:50|2955.52|2947.82|2955.58|2947.88|2955.61|2947.91|2955.52|2947.82|29
1647715440000|2022-03-19 18:44:00|2955.59|2947.89|2955.42|2947.72|2955.68|2947.98|2955.41|2947.71|24
1647715450000|2022-03-19 18:44:10|2955.43|2947.73|2955.49|2947.79|2955.53|2947.83|2955.42|2947.72|18
1647715460000|2022-03-19 18:44:20|2955.43|2947.73|2955.42|2947.72|2955.45|2947.75|2955.37|2947.67|31
1647715470000|2022-03-19 18:44:30|2955.4|2947.7|2955.36|2947.66|2955.46|2947.76|2955.36|2947.66|18
1647715480000|2022-03-19 18:44:40|2955.38|2947.68|2955.41|2947.71|2955.47|2947.77|2955.38|2947.68|9
1647715490000|2022-03-19 18:44:50|2955.4|2947.7|2955.51|2947.81|2955.51|2947.81|2955.39|2947.69|16
1647715500000|2022-03-19 18:45:00|2955.5|2947.8|2956.44|2948.74|2956.44|2948.74|2955.35|2947.65|30
1647715510000|2022-03-19 18:45:10|2956.41|2948.71|2956.33|2948.63|2956.65|2948.95|2955.9|2948.2|31
1647715520000|2022-03-19 18:45:20|2956.34|2948.64|2956.63|2948.93|2956.63|2948.93|2956.34|2948.64|25
1647715530000|2022-03-19 18:45:30|2956.62|2948.92|2956.54|2948.84|2956.62|2948.92|2956.26|2948.56|30
1647715540000|2022-03-19 18:45:40|2956.55|2948.85|2956.33|2948.63|2956.56|2948.86|2956.26|2948.56|28
1647715550000|2022-03-19 18:45:50|2956.37|2948.67|2956.32|2948.62|2956.37|2948.67|2956.3|2948.6|15
1647715560000|2022-03-19 18:46:00|2956.37|2948.67|2956.45|2948.75|2956.54|2948.84|2956.33|2948.63|27
1647715570000|2022-03-19 18:46:10|2956.54|2948.84|2956.63|2948.93|2956.73|2949.03|2956.14|2948.44|33
1647715580000|2022-03-19 18:46:20|2956.64|2948.94|2956.71|2949.01|2956.82|2949.12|2956.58|2948.88|19
1647715590000|2022-03-19 18:46:30|2956.68|2948.98|2956.87|2949.17|2956.87|2949.17|2956.65|2948.95|19
1647715600000|2022-03-19 18:46:40|2956.88|2949.18|2956.93|2949.23|2956.96|2949.26|2956.88|2949.18|9
1647715610000|2022-03-19 18:46:50|2956.92|2949.22|2958.06|2950.36|2958.07|2950.37|2956.9|2949.2|15
1647715620000|2022-03-19 18:47:00|2958.24|2950.54|2958.05|2950.35|2958.37|2950.67|2957.4|2949.7|35
1647715630000|2022-03-19 18:47:10|2958.19|2950.49|2958.47|2950.77|2959.27|2951.57|2958.19|2950.49|38
1647715640000|2022-03-19 18:47:20|2958.46|2950.76|2957.5|2949.8|2958.53|2950.83|2957.5|2949.8|35
1647715650000|2022-03-19 18:47:30|2957.52|2949.82|2957.8|2950.1|2957.84|2950.14|2957.52|2949.82|26
1647715660000|2022-03-19 18:47:40|2957.83|2950.13|2958.42|2950.72|2958.45|2950.75|2957.83|2950.13|22
1647715670000|2022-03-19 18:47:50|2958.44|2950.74|2958.26|2950.56|2958.48|2950.78|2958.22|2950.52|25
1647715680000|2022-03-19 18:48:00|2958.45|2950.75|2958.45|2950.75|2958.47|2950.77|2958.31|2950.61|30
1647715690000|2022-03-19 18:48:10|2958.48|2950.78|2958.27|2950.57|2958.48|2950.78|2958.02|2950.32|29
1647715700000|2022-03-19 18:48:20|2958.26|2950.56|2958.77|2951.07|2958.8|2951.1|2958.26|2950.56|31
1647715710000|2022-03-19 18:48:30|2958.74|2951.04|2958.56|2950.86|2958.79|2951.09|2958.38|2950.68|34
1647715720000|2022-03-19 18:48:40|2958.58|2950.88|2958.99|2951.29|2959.02|2951.32|2958.55|2950.85|33
1647715730000|2022-03-19 18:48:50|2959.04|2951.34|2959.91|2952.21|2959.91|2952.21|2959|2951.3|24
1647715740000|2022-03-19 18:49:00|2959.9|2952.2|2959.07|2951.37|2959.9|2952.2|2959.02|2951.32|27
1647715750000|2022-03-19 18:49:10|2959.06|2951.36|2958.7|2951|2959.34|2951.64|2958.51|2950.81|23
1647715760000|2022-03-19 18:49:20|2958.66|2950.96|2958.92|2951.22|2959.02|2951.32|2958.65|2950.95|27
1647715770000|2022-03-19 18:49:30|2958.91|2951.21|2958.66|2950.96|2958.91|2951.21|2958.62|2950.92|23
1647715780000|2022-03-19 18:49:40|2958.63|2950.93|2958.78|2951.08|2958.82|2951.12|2958.63|2950.93|26
1647715790000|2022-03-19 18:49:50|2958.77|2951.07|2958.21|2950.51|2958.84|2951.14|2958.21|2950.51|25
1647715800000|2022-03-19 18:50:00|2958.19|2950.49|2958.2|2950.5|2958.23|2950.53|2958.12|2950.42|29
1647715810000|2022-03-19 18:50:10|2958.17|2950.47|2958.22|2950.52|2958.24|2950.54|2958.08|2950.38|22
1647715820000|2022-03-19 18:50:20|2958.24|2950.54|2958.23|2950.53|2958.33|2950.63|2958.12|2950.42|26
1647715830000|2022-03-19 18:50:30|2958.21|2950.51|2958.3|2950.6|2958.3|2950.6|2958.2|2950.5|23
1647715840000|2022-03-19 18:50:40|2958.27|2950.57|2958.87|2951.17|2958.91|2951.21|2958.25|2950.55|28
1647715850000|2022-03-19 18:50:50|2958.9|2951.2|2958.84|2951.14|2958.97|2951.27|2958.73|2951.03|34
1647715860000|2022-03-19 18:51:00|2958.86|2951.16|2958.74|2951.04|2958.9|2951.2|2958.58|2950.88|30
1647715870000|2022-03-19 18:51:10|2958.76|2951.06|2958.7|2951|2958.78|2951.08|2958.59|2950.89|26
1647715880000|2022-03-19 18:51:20|2958.71|2951.01|2958.71|2951.01|2958.86|2951.16|2958.7|2951|23
1647715890000|2022-03-19 18:51:30|2958.7|2951|2959.21|2951.51|2959.22|2951.52|2958.66|2950.96|28
1647715900000|2022-03-19 18:51:40|2959.19|2951.49|2958.72|2951.02|2959.67|2951.97|2958.67|2950.97|30
1647715910000|2022-03-19 18:51:50|2958.77|2951.07|2958.39|2950.69|2958.77|2951.07|2958.36|2950.66|25
1647715920000|2022-03-19 18:52:00|2958.38|2950.68|2958.43|2950.73|2958.45|2950.75|2958.33|2950.63|31
1647715930000|2022-03-19 18:52:10|2958.36|2950.66|2958.41|2950.71|2958.68|2950.98|2958.36|2950.66|23
1647715940000|2022-03-19 18:52:20|2958.42|2950.72|2958.73|2951.03|2958.73|2951.03|2958.42|2950.72|24
1647715950000|2022-03-19 18:52:30|2958.74|2951.04|2959.21|2951.51|2959.24|2951.54|2958.73|2951.03|20
1647715960000|2022-03-19 18:52:40|2959.19|2951.49|2959.99|2952.29|2959.99|2952.29|2959.19|2951.49|30
1647715970000|2022-03-19 18:52:50|2960|2952.3|2959.77|2952.07|2960.07|2952.37|2959.71|2952.01|32
1647715980000|2022-03-19 18:53:00|2959.66|2951.96|2960.04|2952.34|2960.1|2952.4|2959.64|2951.94|31
1647715990000|2022-03-19 18:53:10|2960.05|2952.35|2960.61|2952.91|2960.61|2952.91|2960.02|2952.32|21
1647716000000|2022-03-19 18:53:20|2960.76|2953.06|2960.86|2953.16|2961.37|2953.67|2960.73|2953.03|34
1647716010000|2022-03-19 18:53:30|2960.73|2953.03|2961.14|2953.44|2961.16|2953.46|2960.7|2953|35
1647716020000|2022-03-19 18:53:40|2961.19|2953.49|2961.44|2953.74|2961.44|2953.74|2961.19|2953.49|20
1647716030000|2022-03-19 18:53:50|2961.37|2953.67|2961.55|2953.85|2961.78|2954.08|2961.37|2953.67|30
1647716040000|2022-03-19 18:54:00|2961.54|2953.84|2961.65|2953.95|2961.65|2953.95|2961.52|2953.82|18
1647716050000|2022-03-19 18:54:10|2961.54|2953.84|2960.4|2952.7|2961.64|2953.94|2960.39|2952.69|32
1647716060000|2022-03-19 18:54:20|2960.29|2952.59|2960.13|2952.43|2960.29|2952.59|2960.07|2952.37|33
1647716070000|2022-03-19 18:54:30|2960.14|2952.44|2960.16|2952.46|2960.16|2952.46|2960.12|2952.42|22
1647716080000|2022-03-19 18:54:40|2960.14|2952.44|2960.15|2952.45|2960.17|2952.47|2960.11|2952.41|27
1647716090000|2022-03-19 18:54:50|2960.14|2952.44|2960.19|2952.49|2960.31|2952.61|2960.1|2952.4|27
1647716100000|2022-03-19 18:55:00|2960.18|2952.48|2960.23|2952.53|2960.23|2952.53|2960.14|2952.44|27
1647716110000|2022-03-19 18:55:10|2960.22|2952.52|2960.14|2952.44|2960.24|2952.54|2960.12|2952.42|30
1647716120000|2022-03-19 18:55:20|2960.15|2952.45|2960.04|2952.34|2960.16|2952.46|2960|2952.3|19
1647716130000|2022-03-19 18:55:30|2960.05|2952.35|2959.91|2952.21|2960.05|2952.35|2959.86|2952.16|26
1647716140000|2022-03-19 18:55:40|2959.92|2952.22|2959.82|2952.12|2959.92|2952.22|2959.79|2952.09|18
1647716150000|2022-03-19 18:55:50|2959.79|2952.09|2959.94|2952.24|2959.95|2952.25|2959.78|2952.08|23
1647716160000|2022-03-19 18:56:00|2959.95|2952.25|2959.76|2952.06|2959.95|2952.25|2959.75|2952.05|33
1647716170000|2022-03-19 18:56:10|2959.81|2952.11|2959.79|2952.09|2959.88|2952.18|2959.75|2952.05|30
1647716180000|2022-03-19 18:56:20|2959.81|2952.11|2959.77|2952.07|2959.82|2952.12|2959.75|2952.05|17
1647716190000|2022-03-19 18:56:30|2959.71|2952.01|2959.65|2951.95|2959.71|2952.01|2959.42|2951.72|27
1647716200000|2022-03-19 18:56:40|2959.69|2951.99|2959.31|2951.61|2959.69|2951.99|2959.3|2951.6|31
1647716210000|2022-03-19 18:56:50|2959.35|2951.65|2959.25|2951.55|2959.37|2951.67|2959.21|2951.51|25
1647716220000|2022-03-19 18:57:00|2959.27|2951.57|2959.43|2951.73|2959.46|2951.76|2959.27|2951.57|29
1647716230000|2022-03-19 18:57:10|2959.42|2951.72|2959.7|2952|2959.71|2952.01|2959.42|2951.72|25
1647716240000|2022-03-19 18:57:20|2959.72|2952.02|2960.06|2952.36|2960.06|2952.36|2959.72|2952.02|29
1647716250000|2022-03-19 18:57:30|2960.07|2952.37|2960.35|2952.65|2960.35|2952.65|2960|2952.3|28
1647716260000|2022-03-19 18:57:40|2960.36|2952.66|2960.72|2953.02|2960.72|2953.02|2960.35|2952.65|29
1647716270000|2022-03-19 18:57:50|2960.77|2953.07|2961.17|2953.47|2961.19|2953.49|2960.77|2953.07|36
1647716280000|2022-03-19 18:58:00|2961.12|2953.42|2962.64|2954.94|2962.64|2954.94|2961.12|2953.42|38
1647716290000|2022-03-19 18:58:10|2962.67|2954.97|2962.6|2954.9|2962.8|2955.1|2962.54|2954.84|37
1647716300000|2022-03-19 18:58:20|2962.94|2955.24|2962.08|2954.38|2963.22|2955.52|2962.06|2954.36|33
1647716310000|2022-03-19 18:58:30|2962.06|2954.36|2962.07|2954.37|2962.07|2954.37|2961.91|2954.21|35
1647716320000|2022-03-19 18:58:40|2962.03|2954.33|2962.21|2954.51|2962.26|2954.56|2962.03|2954.33|29
1647716330000|2022-03-19 18:58:50|2962.19|2954.49|2962.17|2954.47|2962.24|2954.54|2962.12|2954.42|27
1647716340000|2022-03-19 18:59:00|2962.13|2954.43|2962.66|2954.96|2962.66|2954.96|2962.13|2954.43|31
1647716350000|2022-03-19 18:59:10|2962.67|2954.97|2962.97|2955.27|2962.98|2955.28|2962.54|2954.84|32
1647716360000|2022-03-19 18:59:20|2963.01|2955.31|2962.96|2955.26|2963.01|2955.31|2962.89|2955.19|18
1647716370000|2022-03-19 18:59:30|2962.95|2955.25|2963.03|2955.33|2963.05|2955.35|2962.88|2955.18|20
1647716380000|2022-03-19 18:59:40|2963.04|2955.34|2962.81|2955.11|2963.07|2955.37|2962.76|2955.06|29
1647716390000|2022-03-19 18:59:50|2962.8|2955.1|2961.71|2954.01|2962.8|2955.1|2961.5|2953.8|30
1647716400000|2022-03-19 19:00:00|2961.62|2953.92|2961.76|2954.06|2961.79|2954.09|2961.42|2953.72|30
1647716410000|2022-03-19 19:00:10|2961.8|2954.1|2962.67|2954.97|2962.74|2955.04|2961.8|2954.1|27
1647716420000|2022-03-19 19:00:20|2962.7|2955|2962.27|2954.57|2962.78|2955.08|2962.17|2954.47|28
1647716430000|2022-03-19 19:00:30|2962.23|2954.53|2962.44|2954.74|2962.44|2954.74|2962.18|2954.48|27
1647716440000|2022-03-19 19:00:40|2962.43|2954.73|2962.25|2954.55|2962.43|2954.73|2962.21|2954.51|30
1647716450000|2022-03-19 19:00:50|2962.29|2954.59|2962.39|2954.69|2962.42|2954.72|2962.29|2954.59|27
1647716460000|2022-03-19 19:01:00|2962.4|2954.7|2962.34|2954.64|2962.41|2954.71|2962.31|2954.61|25
1647716470000|2022-03-19 19:01:10|2962.4|2954.7|2961.86|2954.16|2962.4|2954.7|2961.86|2954.16|28
1647716480000|2022-03-19 19:01:20|2961.63|2953.93|2960.35|2952.65|2961.63|2953.93|2960.23|2952.53|37
1647716490000|2022-03-19 19:01:30|2960.38|2952.68|2959.68|2951.98|2960.38|2952.68|2959.67|2951.97|23
1647716500000|2022-03-19 19:01:40|2959.73|2952.03|2959.57|2951.87|2960.11|2952.41|2959.53|2951.83|29
1647716510000|2022-03-19 19:01:50|2959.58|2951.88|2959.28|2951.58|2959.59|2951.89|2959.28|2951.58|21
1647716520000|2022-03-19 19:02:00|2959.29|2951.59|2959.28|2951.58|2959.31|2951.61|2959.24|2951.54|24
1647716530000|2022-03-19 19:02:10|2959.29|2951.59|2957.84|2950.14|2959.29|2951.59|2957.72|2950.02|37
1647716540000|2022-03-19 19:02:20|2957.83|2950.13|2957.22|2949.52|2957.89|2950.19|2957.12|2949.42|32
1647716550000|2022-03-19 19:02:30|2957.21|2949.51|2956.43|2948.73|2957.26|2949.56|2956.43|2948.73|29
1647716560000|2022-03-19 19:02:40|2956.39|2948.69|2955.92|2948.22|2956.41|2948.71|2955.85|2948.15|24
1647716570000|2022-03-19 19:02:50|2955.86|2948.16|2956.25|2948.55|2956.26|2948.56|2955.81|2948.11|21
1647716580000|2022-03-19 19:03:00|2956.24|2948.54|2957.08|2949.38|2957.1|2949.4|2956.16|2948.46|32
1647716590000|2022-03-19 19:03:10|2957.04|2949.34|2957.01|2949.31|2957.1|2949.4|2957.01|2949.31|21
1647716600000|2022-03-19 19:03:20|2957.06|2949.36|2957.11|2949.41|2957.17|2949.47|2956.99|2949.29|26
1647716610000|2022-03-19 19:03:30|2957.05|2949.35|2957.08|2949.38|2957.16|2949.46|2957.05|2949.35|20
1647716620000|2022-03-19 19:03:40|2957.09|2949.39|2957.12|2949.42|2957.18|2949.48|2957.09|2949.39|12
1647716630000|2022-03-19 19:03:50|2957.15|2949.45|2957.07|2949.37|2957.17|2949.47|2957.07|2949.37|22
1647716640000|2022-03-19 19:04:00|2957.06|2949.36|2957.13|2949.43|2957.19|2949.49|2957.06|2949.36|20
1647716650000|2022-03-19 19:04:10|2957.12|2949.42|2957.97|2950.27|2958.1|2950.4|2957.12|2949.42|24
1647716660000|2022-03-19 19:04:20|2957.82|2950.12|2956.82|2949.12|2957.82|2950.12|2956.79|2949.09|35
1647716670000|2022-03-19 19:04:30|2956.81|2949.11|2957.63|2949.93|2957.63|2949.93|2956.79|2949.09|22
1647716680000|2022-03-19 19:04:40|2957.62|2949.92|2957.44|2949.74|2957.62|2949.92|2957.32|2949.62|24
1647716690000|2022-03-19 19:04:50|2957.46|2949.76|2957.46|2949.76|2957.97|2950.27|2957.37|2949.67|15
1647716700000|2022-03-19 19:05:00|2957.48|2949.78|2957.52|2949.82|2957.6|2949.9|2957.48|2949.78|21
1647716710000|2022-03-19 19:05:10|2957.53|2949.83|2957.7|2950|2957.89|2950.19|2957.47|2949.77|30
1647716720000|2022-03-19 19:05:20|2957.71|2950.01|2957.8|2950.1|2957.84|2950.14|2957.67|2949.97|21
1647716730000|2022-03-19 19:05:30|2957.81|2950.11|2957.8|2950.1|2957.85|2950.15|2957.64|2949.94|29
1647716740000|2022-03-19 19:05:40|2957.81|2950.11|2956.56|2948.86|2957.85|2950.15|2956.51|2948.81|25
1647716750000|2022-03-19 19:05:50|2956.69|2948.99|2954.45|2946.75|2956.69|2948.99|2954.43|2946.73|37
1647716760000|2022-03-19 19:06:00|2954.43|2946.73|2953.92|2946.22|2954.52|2946.82|2953.78|2946.08|35
1647716770000|2022-03-19 19:06:10|2953.94|2946.24|2955.58|2947.88|2955.6|2947.9|2953.89|2946.19|33
1647716780000|2022-03-19 19:06:20|2955.6|2947.9|2956.92|2949.22|2957.1|2949.4|2955.57|2947.87|33
1647716790000|2022-03-19 19:06:30|2956.93|2949.23|2956.68|2948.98|2957.48|2949.78|2956.68|2948.98|31
1647716800000|2022-03-19 19:06:40|2956.26|2948.56|2955.97|2948.27|2956.26|2948.56|2955.91|2948.21|30
1647716810000|2022-03-19 19:06:50|2955.83|2948.13|2954.16|2946.46|2955.83|2948.13|2954.12|2946.42|31
1647716820000|2022-03-19 19:07:00|2954.4|2946.7|2953.64|2945.94|2954.4|2946.7|2953.57|2945.87|36
1647716830000|2022-03-19 19:07:10|2953.65|2945.95|2953.24|2945.54|2953.71|2946.01|2953.12|2945.42|35
1647716840000|2022-03-19 19:07:20|2953.2|2945.5|2953.59|2945.89|2953.94|2946.24|2952.99|2945.29|37
1647716850000|2022-03-19 19:07:30|2953.58|2945.88|2954.02|2946.32|2954.03|2946.33|2953.58|2945.88|30
1647716860000|2022-03-19 19:07:40|2954.01|2946.31|2955.1|2947.4|2955.11|2947.41|2953.99|2946.29|28
1647716870000|2022-03-19 19:07:50|2955.06|2947.36|2955.13|2947.43|2955.47|2947.77|2955.06|2947.36|22
1647716880000|2022-03-19 19:08:00|2955.02|2947.32|2955.15|2947.45|2955.34|2947.64|2955.02|2947.32|33
1647716890000|2022-03-19 19:08:10|2955.2|2947.5|2955.34|2947.64|2955.36|2947.66|2955.15|2947.45|29
1647716900000|2022-03-19 19:08:20|2955.35|2947.65|2956.03|2948.33|2956.04|2948.34|2955.27|2947.57|17
1647716910000|2022-03-19 19:08:30|2955.64|2947.94|2955.7|2948|2955.77|2948.07|2955.63|2947.93|23
1647716920000|2022-03-19 19:08:40|2955.64|2947.94|2955.65|2947.95|2955.69|2947.99|2955.63|2947.93|9
1647716930000|2022-03-19 19:08:50|2955.7|2948|2955.61|2947.91|2955.7|2948|2955.59|2947.89|23
1647716940000|2022-03-19 19:09:00|2955.6|2947.9|2955.62|2947.92|2955.65|2947.95|2955.57|2947.87|23
1647716950000|2022-03-19 19:09:10|2955.61|2947.91|2955.67|2947.97|2955.77|2948.07|2955.52|2947.82|22
1647716960000|2022-03-19 19:09:20|2955.66|2947.96|2955.36|2947.66|2955.72|2948.02|2955.36|2947.66|23
1647716970000|2022-03-19 19:09:30|2955.24|2947.54|2955.5|2947.8|2955.58|2947.88|2955.24|2947.54|34
1647716980000|2022-03-19 19:09:40|2955.54|2947.84|2955.82|2948.12|2955.82|2948.12|2955.39|2947.69|30
1647716990000|2022-03-19 19:09:50|2955.85|2948.15|2956.35|2948.65|2956.53|2948.83|2955.71|2948.01|22
1647717000000|2022-03-19 19:10:00|2956.5|2948.8|2956.47|2948.77|2956.54|2948.84|2956.34|2948.64|29
1647717010000|2022-03-19 19:10:10|2956.43|2948.73|2956.35|2948.65|2956.53|2948.83|2956.35|2948.65|32
1647717020000|2022-03-19 19:10:20|2956.32|2948.62|2956.18|2948.48|2956.34|2948.64|2956.16|2948.46|32
1647717030000|2022-03-19 19:10:30|2956.23|2948.53|2956.55|2948.85|2956.65|2948.95|2956.16|2948.46|27
1647717040000|2022-03-19 19:10:40|2956.62|2948.92|2956.66|2948.96|2956.72|2949.02|2956.55|2948.85|27
1647717050000|2022-03-19 19:10:50|2956.68|2948.98|2955.68|2947.98|2956.76|2949.06|2955.68|2947.98|37
1647717060000|2022-03-19 19:11:00|2955.67|2947.97|2955.9|2948.2|2956.14|2948.44|2955.41|2947.71|33
1647717070000|2022-03-19 19:11:10|2955.89|2948.19|2955.73|2948.03|2956.12|2948.42|2955.53|2947.83|36
1647717080000|2022-03-19 19:11:20|2955.63|2947.93|2955.81|2948.11|2955.81|2948.11|2955.62|2947.92|23
1647717090000|2022-03-19 19:11:30|2955.76|2948.06|2956.03|2948.33|2956.03|2948.33|2955.73|2948.03|16
1647717100000|2022-03-19 19:11:40|2956.04|2948.34|2955.69|2947.99|2956.04|2948.34|2955.67|2947.97|19
1647717110000|2022-03-19 19:11:50|2955.73|2948.03|2955.7|2948|2955.73|2948.03|2955.65|2947.95|8
1647717120000|2022-03-19 19:12:00|2955.67|2947.97|2955.7|2948|2955.79|2948.09|2955.65|2947.95|14
1647717130000|2022-03-19 19:12:10|2955.69|2947.99|2955.67|2947.97|2955.73|2948.03|2955.63|2947.93|25
1647717140000|2022-03-19 19:12:20|2955.66|2947.96|2955.71|2948.01|2955.75|2948.05|2955.66|2947.96|17
1647717150000|2022-03-19 19:12:30|2955.76|2948.06|2955.5|2947.8|2955.76|2948.06|2955.5|2947.8|28
1647717160000|2022-03-19 19:12:40|2955.54|2947.84|2954.25|2946.55|2955.57|2947.87|2954.18|2946.48|37
1647717170000|2022-03-19 19:12:50|2954.22|2946.52|2953.49|2945.79|2954.4|2946.7|2953.47|2945.77|27
1647717180000|2022-03-19 19:13:00|2953.38|2945.68|2952.52|2944.82|2953.4|2945.7|2952.52|2944.82|34
1647717190000|2022-03-19 19:13:10|2952.53|2944.83|2953.61|2945.91|2953.66|2945.96|2952.41|2944.71|32
1647717200000|2022-03-19 19:13:20|2953.62|2945.92|2954.03|2946.33|2954.16|2946.46|2953.57|2945.87|32
1647717210000|2022-03-19 19:13:30|2954.12|2946.42|2954.82|2947.12|2954.89|2947.19|2953.98|2946.28|32
1647717220000|2022-03-19 19:13:40|2954.72|2947.02|2954.6|2946.9|2954.98|2947.28|2954.6|2946.9|30
1647717230000|2022-03-19 19:13:50|2954.65|2946.95|2955.04|2947.34|2955.11|2947.41|2954.6|2946.9|27
1647717240000|2022-03-19 19:14:00|2955.06|2947.36|2955.47|2947.77|2955.56|2947.86|2954.99|2947.29|29
1647717250000|2022-03-19 19:14:10|2955.42|2947.72|2955.39|2947.69|2955.54|2947.84|2955.37|2947.67|28
1647717260000|2022-03-19 19:14:20|2956.27|2948.57|2955.79|2948.09|2956.28|2948.58|2955.53|2947.83|33
1647717270000|2022-03-19 19:14:30|2955.77|2948.07|2956.06|2948.36|2956.08|2948.38|2955.76|2948.06|27
1647717280000|2022-03-19 19:14:40|2956.05|2948.35|2956.1|2948.4|2956.17|2948.47|2956.04|2948.34|19
1647717290000|2022-03-19 19:14:50|2956.17|2948.47|2956.01|2948.31|2956.17|2948.47|2956|2948.3|30
1647717300000|2022-03-19 19:15:00|2956.04|2948.34|2956.11|2948.41|2956.11|2948.41|2956.01|2948.31|31
1647717310000|2022-03-19 19:15:10|2956.13|2948.43|2956.19|2948.49|2956.26|2948.56|2956.08|2948.38|26
1647717320000|2022-03-19 19:15:20|2956.16|2948.46|2956.08|2948.38|2956.21|2948.51|2956.04|2948.34|26
1647717330000|2022-03-19 19:15:30|2956.14|2948.44|2956.11|2948.41|2956.24|2948.54|2956.09|2948.39|23
1647717340000|2022-03-19 19:15:40|2956.19|2948.49|2956.09|2948.39|2956.19|2948.49|2956.08|2948.38|25
1647717350000|2022-03-19 19:15:50|2956.1|2948.4|2956.06|2948.36|2956.1|2948.4|2955.98|2948.28|19
1647717360000|2022-03-19 19:16:00|2956.07|2948.37|2956.08|2948.38|2956.09|2948.39|2956.02|2948.32|16
1647717370000|2022-03-19 19:16:10|2956.05|2948.35|2956.14|2948.44|2956.14|2948.44|2956.05|2948.35|21
1647717380000|2022-03-19 19:16:20|2956.15|2948.45|2956.2|2948.5|2956.21|2948.51|2956.15|2948.45|7
1647717390000|2022-03-19 19:16:30|2956.1|2948.4|2956.94|2949.24|2956.94|2949.24|2956.03|2948.33|27
1647717400000|2022-03-19 19:16:40|2957.22|2949.52|2957.44|2949.74|2957.48|2949.78|2957.22|2949.52|29
1647717410000|2022-03-19 19:16:50|2957.62|2949.92|2958|2950.3|2958|2950.3|2957.53|2949.83|21
1647717420000|2022-03-19 19:17:00|2957.91|2950.21|2957.99|2950.29|2958|2950.3|2957.9|2950.2|12
1647717430000|2022-03-19 19:17:10|2957.94|2950.24|2957.43|2949.73|2957.99|2950.29|2957.31|2949.61|23
1647717440000|2022-03-19 19:17:20|2957.37|2949.67|2957.29|2949.59|2957.44|2949.74|2957.26|2949.56|23
1647717450000|2022-03-19 19:17:30|2957.28|2949.58|2957.38|2949.68|2957.45|2949.75|2957.26|2949.56|24
1647717460000|2022-03-19 19:17:40|2957.41|2949.71|2957.5|2949.8|2957.51|2949.81|2957.4|2949.7|23
1647717470000|2022-03-19 19:17:50|2957.47|2949.77|2957.12|2949.42|2957.48|2949.78|2957.04|2949.34|26
1647717480000|2022-03-19 19:18:00|2957.13|2949.43|2956.99|2949.29|2957.15|2949.45|2956.85|2949.15|29
1647717490000|2022-03-19 19:18:10|2957|2949.3|2956.82|2949.12|2957.01|2949.31|2956.78|2949.08|27
1647717500000|2022-03-19 19:18:20|2956.8|2949.1|2956.59|2948.89|2956.8|2949.1|2956.46|2948.76|30
1647717510000|2022-03-19 19:18:30|2956.54|2948.84|2956.61|2948.91|2956.66|2948.96|2956.51|2948.81|26
1647717520000|2022-03-19 19:18:40|2956.66|2948.96|2956.53|2948.83|2956.66|2948.96|2956.41|2948.71|27
1647717530000|2022-03-19 19:18:50|2956.47|2948.77|2956.52|2948.82|2956.53|2948.83|2956.39|2948.69|18
1647717540000|2022-03-19 19:19:00|2956.39|2948.69|2955.83|2948.13|2956.52|2948.82|2955.83|2948.13|27
1647717550000|2022-03-19 19:19:10|2955.74|2948.04|2955.25|2947.55|2955.82|2948.12|2955.25|2947.55|29
1647717560000|2022-03-19 19:19:20|2955.26|2947.56|2955.22|2947.52|2955.42|2947.72|2955.02|2947.32|25
1647717570000|2022-03-19 19:19:30|2955.21|2947.51|2955.42|2947.72|2955.45|2947.75|2955.1|2947.4|18
1647717580000|2022-03-19 19:19:40|2955.43|2947.73|2955.6|2947.9|2955.6|2947.9|2955.42|2947.72|3
1647717590000|2022-03-19 19:19:50|2955.61|2947.91|2955.46|2947.76|2955.61|2947.91|2955.29|2947.59|25
1647717600000|2022-03-19 19:20:00|2955.47|2947.77|2955.33|2947.63|2955.47|2947.77|2955.33|2947.63|15
1647717610000|2022-03-19 19:20:10|2955.35|2947.65|2955.38|2947.68|2955.49|2947.79|2955.32|2947.62|28
1647717620000|2022-03-19 19:20:20|2955.49|2947.79|2955.5|2947.8|2955.52|2947.82|2955.31|2947.61|29
1647717630000|2022-03-19 19:20:30|2955.51|2947.81|2955.51|2947.81|2955.53|2947.83|2955.35|2947.65|26
1647717640000|2022-03-19 19:20:40|2955.52|2947.82|2955.41|2947.71|2955.52|2947.82|2955.41|2947.71|24
1647717650000|2022-03-19 19:20:50|2955.46|2947.76|2955.44|2947.74|2955.49|2947.79|2955.39|2947.69|24
1647717660000|2022-03-19 19:21:00|2955.42|2947.72|2955.51|2947.81|2955.57|2947.87|2955.38|2947.68|20
1647717670000|2022-03-19 19:21:10|2955.52|2947.82|2955.44|2947.74|2955.53|2947.83|2955.39|2947.69|24
1647717680000|2022-03-19 19:21:20|2955.43|2947.73|2955.25|2947.55|2955.44|2947.74|2955.03|2947.33|24
1647717690000|2022-03-19 19:21:30|2955.24|2947.54|2954.83|2947.13|2955.24|2947.54|2954.63|2946.93|33
1647717700000|2022-03-19 19:21:40|2954.82|2947.12|2954.61|2946.91|2954.92|2947.22|2954.57|2946.87|26
1647717710000|2022-03-19 19:21:50|2954.6|2946.9|2954.06|2946.36|2954.61|2946.91|2954.06|2946.36|21
1647717720000|2022-03-19 19:22:00|2954.27|2946.57|2955.04|2947.34|2955.19|2947.49|2954.27|2946.57|29
1647717730000|2022-03-19 19:22:10|2955.02|2947.32|2955.09|2947.39|2955.25|2947.55|2954.99|2947.29|23
1647717740000|2022-03-19 19:22:20|2955.06|2947.36|2955.01|2947.31|2955.2|2947.5|2954.98|2947.28|27
1647717750000|2022-03-19 19:22:30|2955.02|2947.32|2955.1|2947.4|2955.27|2947.57|2955.02|2947.32|22
1647717760000|2022-03-19 19:22:40|2955.08|2947.38|2955.31|2947.61|2955.31|2947.61|2955.04|2947.34|26
1647717770000|2022-03-19 19:22:50|2955.3|2947.6|2955.08|2947.38|2955.34|2947.64|2955.03|2947.33|25
1647717780000|2022-03-19 19:23:00|2955.12|2947.42|2955.18|2947.48|2955.18|2947.48|2955.02|2947.32|18
1647717790000|2022-03-19 19:23:10|2955.19|2947.49|2955.05|2947.35|2955.19|2947.49|2955.05|2947.35|26
1647717800000|2022-03-19 19:23:20|2954.92|2947.22|2954.92|2947.22|2954.96|2947.26|2954.8|2947.1|22
1647717810000|2022-03-19 19:23:30|2954.94|2947.24|2954.91|2947.21|2954.94|2947.24|2954.79|2947.09|25
1647717820000|2022-03-19 19:23:40|2954.92|2947.22|2954.93|2947.23|2954.96|2947.26|2954.88|2947.18|15
1647717830000|2022-03-19 19:23:50|2954.97|2947.27|2955.15|2947.45|2955.2|2947.5|2954.97|2947.27|18
1647717840000|2022-03-19 19:24:00|2955.16|2947.46|2955.17|2947.47|2955.18|2947.48|2955.11|2947.41|18
1647717850000|2022-03-19 19:24:10|2955.18|2947.48|2955.37|2947.67|2955.37|2947.67|2955.12|2947.42|18
1647717860000|2022-03-19 19:24:20|2955.34|2947.64|2955.99|2948.29|2956.07|2948.37|2955.34|2947.64|30
1647717870000|2022-03-19 19:24:30|2955.97|2948.27|2955.68|2947.98|2956.08|2948.38|2955.32|2947.62|32
1647717880000|2022-03-19 19:24:40|2955.67|2947.97|2955.58|2947.88|2955.75|2948.05|2955.5|2947.8|32
1647717890000|2022-03-19 19:24:50|2955.6|2947.9|2955.46|2947.76|2955.6|2947.9|2955.43|2947.73|30
1647717900000|2022-03-19 19:25:00|2955.47|2947.77|2955.55|2947.85|2955.68|2947.98|2955.37|2947.67|25
1647717910000|2022-03-19 19:25:10|2955.64|2947.94|2955.63|2947.93|2955.71|2948.01|2955.61|2947.91|24
1647717920000|2022-03-19 19:25:20|2955.64|2947.94|2955.6|2947.9|2955.64|2947.94|2955.58|2947.88|19
1647717930000|2022-03-19 19:25:30|2955.62|2947.92|2956.1|2948.4|2956.13|2948.43|2955.62|2947.92|28
1647717940000|2022-03-19 19:25:40|2956.06|2948.36|2956.25|2948.55|2956.28|2948.58|2956.06|2948.36|34
1647717950000|2022-03-19 19:25:50|2956.15|2948.45|2956.1|2948.4|2956.38|2948.68|2956.07|2948.37|21
1647717960000|2022-03-19 19:26:00|2956.09|2948.39|2956.65|2948.95|2956.68|2948.98|2956.09|2948.39|22
1647717970000|2022-03-19 19:26:10|2956.69|2948.99|2957.39|2949.69|2957.42|2949.72|2956.66|2948.96|29
1647717980000|2022-03-19 19:26:20|2957.42|2949.72|2956.96|2949.26|2957.5|2949.8|2956.96|2949.26|26
1647717990000|2022-03-19 19:26:30|2956.93|2949.23|2956.67|2948.97|2957.03|2949.33|2956.49|2948.79|31
1647718000000|2022-03-19 19:26:40|2956.66|2948.96|2956.76|2949.06|2956.78|2949.08|2956.64|2948.94|31
1647718010000|2022-03-19 19:26:50|2956.77|2949.07|2956.69|2948.99|2956.77|2949.07|2956.59|2948.89|30
1647718020000|2022-03-19 19:27:00|2956.75|2949.05|2956.69|2948.99|2956.75|2949.05|2956.62|2948.92|33
1647718030000|2022-03-19 19:27:10|2956.79|2949.09|2956.69|2948.99|2956.81|2949.11|2956.64|2948.94|18
1647718040000|2022-03-19 19:27:20|2956.66|2948.96|2956.41|2948.71|2956.74|2949.04|2956.3|2948.6|36
1647718050000|2022-03-19 19:27:30|2956.38|2948.68|2955.68|2947.98|2956.45|2948.75|2955.42|2947.72|36
1647718060000|2022-03-19 19:27:40|2955.64|2947.94|2955.67|2947.97|2955.72|2948.02|2955.29|2947.59|33
1647718070000|2022-03-19 19:27:50|2955.71|2948.01|2955.6|2947.9|2955.71|2948.01|2955.6|2947.9|12
1647718080000|2022-03-19 19:28:00|2955.48|2947.78|2955.5|2947.8|2955.53|2947.83|2955.4|2947.7|18
1647718090000|2022-03-19 19:28:10|2955.51|2947.81|2955.51|2947.81|2955.56|2947.86|2955.4|2947.7|15
1647718100000|2022-03-19 19:28:20|2955.52|2947.82|2955|2947.3|2955.52|2947.82|2954.97|2947.27|27
1647718110000|2022-03-19 19:28:30|2955.09|2947.39|2955.1|2947.4|2955.1|2947.4|2954.85|2947.15|24
1647718120000|2022-03-19 19:28:40|2955.12|2947.42|2954.78|2947.08|2955.14|2947.44|2954.59|2946.89|30
1647718130000|2022-03-19 19:28:50|2954.8|2947.1|2954.79|2947.09|2954.99|2947.29|2954.79|2947.09|20
1647718140000|2022-03-19 19:29:00|2954.88|2947.18|2954.88|2947.18|2954.93|2947.23|2954.78|2947.08|25
1647718150000|2022-03-19 19:29:10|2954.91|2947.21|2954.9|2947.2|2954.91|2947.21|2954.83|2947.13|23
1647718160000|2022-03-19 19:29:20|2954.89|2947.19|2954.69|2946.99|2954.91|2947.21|2954.69|2946.99|14
1647718170000|2022-03-19 19:29:30|2954.68|2946.98|2954.67|2946.97|2954.71|2947.01|2954.67|2946.97|10
1647718180000|2022-03-19 19:29:40|2954.66|2946.96|2954.51|2946.81|2954.85|2947.15|2954.51|2946.81|28
1647718190000|2022-03-19 19:29:50|2954.44|2946.74|2954.24|2946.54|2954.6|2946.9|2954.22|2946.52|30
1647718200000|2022-03-19 19:30:00|2954.39|2946.69|2954.67|2946.97|2954.72|2947.02|2954.02|2946.32|27
1647718210000|2022-03-19 19:30:10|2954.66|2946.96|2954.51|2946.81|2954.69|2946.99|2954.47|2946.77|26
1647718220000|2022-03-19 19:30:20|2954.49|2946.79|2953.41|2945.71|2954.49|2946.79|2953.41|2945.71|28
1647718230000|2022-03-19 19:30:30|2953.31|2945.61|2953.29|2945.59|2953.47|2945.77|2953.22|2945.52|29
1647718240000|2022-03-19 19:30:40|2953.25|2945.55|2953.35|2945.65|2953.35|2945.65|2953.21|2945.51|19
1647718250000|2022-03-19 19:30:50|2953.34|2945.64|2953.39|2945.69|2953.39|2945.69|2953.23|2945.53|29
1647718260000|2022-03-19 19:31:00|2953.27|2945.57|2953.28|2945.58|2953.31|2945.61|2953.19|2945.49|30
1647718270000|2022-03-19 19:31:10|2953.27|2945.57|2952.99|2945.29|2953.29|2945.59|2952.94|2945.24|34
1647718280000|2022-03-19 19:31:20|2953|2945.3|2952.45|2944.75|2953.07|2945.37|2952.29|2944.59|27
1647718290000|2022-03-19 19:31:30|2952.4|2944.7|2952.47|2944.77|2952.58|2944.88|2952.4|2944.7|27
1647718300000|2022-03-19 19:31:40|2952.48|2944.78|2952.35|2944.65|2952.68|2944.98|2952.28|2944.58|33
1647718310000|2022-03-19 19:31:50|2952.43|2944.73|2952.31|2944.61|2952.43|2944.73|2952.15|2944.45|33
1647718320000|2022-03-19 19:32:00|2952.32|2944.62|2952.66|2944.96|2952.66|2944.96|2952.1|2944.4|33
1647718330000|2022-03-19 19:32:10|2952.68|2944.98|2952.5|2944.8|2952.74|2945.04|2952.5|2944.8|25
1647718340000|2022-03-19 19:32:20|2952.54|2944.84|2952.37|2944.67|2952.55|2944.85|2952.37|2944.67|22
1647718350000|2022-03-19 19:32:30|2952.26|2944.56|2952.55|2944.85|2952.56|2944.86|2952.04|2944.34|23
1647718360000|2022-03-19 19:32:40|2952.48|2944.78|2952.91|2945.21|2953.03|2945.33|2952.47|2944.77|25
1647718370000|2022-03-19 19:32:50|2952.88|2945.18|2953.2|2945.5|2953.33|2945.63|2952.86|2945.16|29
1647718380000|2022-03-19 19:33:00|2953.23|2945.53|2953.37|2945.67|2953.45|2945.75|2953.2|2945.5|31
1647718390000|2022-03-19 19:33:10|2953.35|2945.65|2953.24|2945.54|2953.37|2945.67|2953.06|2945.36|38
1647718400000|2022-03-19 19:33:20|2953.19|2945.49|2952.91|2945.21|2953.19|2945.49|2952.86|2945.16|24
1647718410000|2022-03-19 19:33:30|2952.93|2945.23|2953.15|2945.45|2953.21|2945.51|2952.92|2945.22|15
1647718420000|2022-03-19 19:33:40|2953.13|2945.43|2953.26|2945.56|2953.26|2945.56|2953.13|2945.43|16
1647718430000|2022-03-19 19:33:50|2953.27|2945.57|2953.13|2945.43|2953.32|2945.62|2953.07|2945.37|19
1647718440000|2022-03-19 19:34:00|2953.12|2945.42|2953.22|2945.52|2953.22|2945.52|2953.12|2945.42|17
1647718450000|2022-03-19 19:34:10|2953.23|2945.53|2953.14|2945.44|2953.32|2945.62|2953.07|2945.37|13
1647718460000|2022-03-19 19:34:20|2953.15|2945.45|2953.22|2945.52|2953.37|2945.67|2953.05|2945.35|23
1647718470000|2022-03-19 19:34:30|2953.23|2945.53|2953.04|2945.34|2953.27|2945.57|2953.04|2945.34|21
1647718480000|2022-03-19 19:34:40|2953.14|2945.44|2953.11|2945.41|2953.24|2945.54|2953.1|2945.4|21
1647718490000|2022-03-19 19:34:50|2953.1|2945.4|2953.09|2945.39|2953.18|2945.48|2953.08|2945.38|7
1647718500000|2022-03-19 19:35:00|2953.14|2945.44|2953.02|2945.32|2953.2|2945.5|2952.99|2945.29|19
1647718510000|2022-03-19 19:35:10|2953.01|2945.31|2952.63|2944.93|2953.05|2945.35|2952.63|2944.93|32
1647718520000|2022-03-19 19:35:20|2952.84|2945.14|2953.9|2946.2|2954.21|2946.51|2952.84|2945.14|36
1647718530000|2022-03-19 19:35:30|2954.13|2946.43|2954.73|2947.03|2954.73|2947.03|2953.83|2946.13|31
1647718540000|2022-03-19 19:35:40|2954.42|2946.72|2954.74|2947.04|2954.88|2947.18|2954.42|2946.72|22
1647718550000|2022-03-19 19:35:50|2954.79|2947.09|2954.68|2946.98|2954.83|2947.13|2954.57|2946.87|32
1647718560000|2022-03-19 19:36:00|2954.71|2947.01|2954.66|2946.96|2954.9|2947.2|2954.56|2946.86|29
1647718570000|2022-03-19 19:36:10|2954.7|2947|2955.1|2947.4|2955.29|2947.59|2954.7|2947|30
1647718580000|2022-03-19 19:36:20|2955.12|2947.42|2955.3|2947.6|2955.51|2947.81|2954.97|2947.27|30
1647718590000|2022-03-19 19:36:30|2955.31|2947.61|2955.18|2947.48|2955.31|2947.61|2955.11|2947.41|29
1647718600000|2022-03-19 19:36:40|2955.19|2947.49|2955.36|2947.66|2955.39|2947.69|2955.18|2947.48|24
1647718610000|2022-03-19 19:36:50|2955.4|2947.7|2955.51|2947.81|2955.56|2947.86|2955.2|2947.5|28
1647718620000|2022-03-19 19:37:00|2955.52|2947.82|2955.35|2947.65|2955.52|2947.82|2955.29|2947.59|17
1647718630000|2022-03-19 19:37:10|2955.34|2947.64|2955.5|2947.8|2955.64|2947.94|2955.34|2947.64|17
1647718640000|2022-03-19 19:37:20|2955.42|2947.72|2955.64|2947.94|2955.67|2947.97|2955.4|2947.7|30
1647718650000|2022-03-19 19:37:30|2955.51|2947.81|2955.63|2947.93|2955.67|2947.97|2955.43|2947.73|36
1647718660000|2022-03-19 19:37:40|2955.52|2947.82|2955.86|2948.16|2955.86|2948.16|2955.42|2947.72|24
1647718670000|2022-03-19 19:37:50|2955.67|2947.97|2955.64|2947.94|2955.89|2948.19|2955.63|2947.93|36
1647718680000|2022-03-19 19:38:00|2955.86|2948.16|2955.53|2947.83|2955.88|2948.18|2955.51|2947.81|34
1647718690000|2022-03-19 19:38:10|2955.67|2947.97|2955.64|2947.94|2955.68|2947.98|2955.51|2947.81|19
1647718700000|2022-03-19 19:38:20|2955.63|2947.93|2955.63|2947.93|2955.67|2947.97|2955.49|2947.79|24
1647718710000|2022-03-19 19:38:30|2955.57|2947.87|2955.7|2948|2955.77|2948.07|2955.57|2947.87|22
1647718720000|2022-03-19 19:38:40|2955.64|2947.94|2955.48|2947.78|2955.73|2948.03|2955.45|2947.75|27
1647718730000|2022-03-19 19:38:50|2955.5|2947.8|2955.72|2948.02|2955.72|2948.02|2955.5|2947.8|20
1647718740000|2022-03-19 19:39:00|2955.73|2948.03|2955.61|2947.91|2955.73|2948.03|2955.53|2947.83|28
1647718750000|2022-03-19 19:39:10|2955.57|2947.87|2956.83|2949.13|2956.83|2949.13|2955.57|2947.87|19
1647718760000|2022-03-19 19:39:20|2956.85|2949.15|2957.05|2949.35|2957.12|2949.42|2956.57|2948.87|28
1647718770000|2022-03-19 19:39:30|2957.02|2949.32|2957.01|2949.31|2957.13|2949.43|2956.93|2949.23|20
1647718780000|2022-03-19 19:39:40|2956.99|2949.29|2957.16|2949.46|2957.16|2949.46|2956.92|2949.22|22
1647718790000|2022-03-19 19:39:50|2957.07|2949.37|2957.11|2949.41|2957.17|2949.47|2957.05|2949.35|23
1647718800000|2022-03-19 19:40:00|2957.09|2949.39|2957.08|2949.38|2957.19|2949.49|2957.04|2949.34|15
1647718810000|2022-03-19 19:40:10|2957.1|2949.4|2957.38|2949.68|2957.42|2949.72|2957.01|2949.31|22
1647718820000|2022-03-19 19:40:20|2957.42|2949.72|2957.74|2950.04|2957.74|2950.04|2957.09|2949.39|27
1647718830000|2022-03-19 19:40:30|2957.76|2950.06|2958.3|2950.6|2958.39|2950.69|2957.49|2949.79|31
1647718840000|2022-03-19 19:40:40|2958.36|2950.66|2958.43|2950.73|2958.43|2950.73|2958.3|2950.6|21
1647718850000|2022-03-19 19:40:50|2958.36|2950.66|2958.44|2950.74|2958.5|2950.8|2958.33|2950.63|22
1647718860000|2022-03-19 19:41:00|2958.5|2950.8|2958.6|2950.9|2958.61|2950.91|2958.47|2950.77|25
1647718870000|2022-03-19 19:41:10|2958.58|2950.88|2959.6|2951.9|2959.61|2951.91|2958.54|2950.84|32
1647718880000|2022-03-19 19:41:20|2959.62|2951.92|2960.04|2952.34|2960.57|2952.87|2959.62|2951.92|36
1647718890000|2022-03-19 19:41:30|2959.95|2952.25|2960.13|2952.43|2960.23|2952.53|2959.95|2952.25|30
1647718900000|2022-03-19 19:41:40|2960.12|2952.42|2959.78|2952.08|2960.25|2952.55|2959.63|2951.93|29
1647718910000|2022-03-19 19:41:50|2959.81|2952.11|2959.98|2952.28|2960.17|2952.47|2959.78|2952.08|23
1647718920000|2022-03-19 19:42:00|2960.04|2952.34|2960.1|2952.4|2960.1|2952.4|2959.98|2952.28|21
1647718930000|2022-03-19 19:42:10|2960.09|2952.39|2960.18|2952.48|2960.2|2952.5|2959.97|2952.27|17
1647718940000|2022-03-19 19:42:20|2960.08|2952.38|2960.14|2952.44|2960.19|2952.49|2960.08|2952.38|20
1647718950000|2022-03-19 19:42:30|2960.13|2952.43|2958.47|2950.77|2960.13|2952.43|2958.46|2950.76|35
1647718960000|2022-03-19 19:42:40|2958.46|2950.76|2958.87|2951.17|2959.01|2951.31|2958.46|2950.76|22
1647718970000|2022-03-19 19:42:50|2958.88|2951.18|2959.06|2951.36|2959.38|2951.68|2958.87|2951.17|24
1647718980000|2022-03-19 19:43:00|2959|2951.3|2958.55|2950.85|2959.03|2951.33|2958.52|2950.82|29
1647718990000|2022-03-19 19:43:10|2958.54|2950.84|2957.83|2950.13|2958.56|2950.86|2957.82|2950.12|26
1647719000000|2022-03-19 19:43:20|2957.81|2950.11|2957.21|2949.51|2957.88|2950.18|2957.21|2949.51|31
1647719010000|2022-03-19 19:43:30|2957.28|2949.58|2957.31|2949.61|2957.62|2949.92|2957.15|2949.45|32
1647719020000|2022-03-19 19:43:40|2957.3|2949.6|2957.11|2949.41|2957.42|2949.72|2957.11|2949.41|33
1647719030000|2022-03-19 19:43:50|2957.12|2949.42|2956.84|2949.14|2957.12|2949.42|2956.68|2948.98|20
1647719040000|2022-03-19 19:44:00|2956.93|2949.23|2957.36|2949.66|2957.46|2949.76|2956.92|2949.22|31
1647719050000|2022-03-19 19:44:10|2957.42|2949.72|2956.93|2949.23|2957.42|2949.72|2956.83|2949.13|29
1647719060000|2022-03-19 19:44:20|2956.92|2949.22|2955.63|2947.93|2956.93|2949.23|2955.48|2947.78|28
1647719070000|2022-03-19 19:44:30|2955.64|2947.94|2955.8|2948.1|2955.83|2948.13|2955.55|2947.85|33
1647719080000|2022-03-19 19:44:40|2955.66|2947.96|2955.73|2948.03|2955.79|2948.09|2955.64|2947.94|25
1647719090000|2022-03-19 19:44:50|2955.69|2947.99|2955.32|2947.62|2955.75|2948.05|2955.32|2947.62|31
1647719100000|2022-03-19 19:45:00|2955.31|2947.61|2955.49|2947.79|2955.56|2947.86|2955.27|2947.57|34
1647719110000|2022-03-19 19:45:10|2955.5|2947.8|2955.52|2947.82|2955.59|2947.89|2955.41|2947.71|26
1647719120000|2022-03-19 19:45:20|2955.5|2947.8|2955.55|2947.85|2955.58|2947.88|2955.5|2947.8|31
1647719130000|2022-03-19 19:45:30|2955.56|2947.86|2955.52|2947.82|2955.62|2947.92|2955.52|2947.82|30
1647719140000|2022-03-19 19:45:40|2955.54|2947.84|2955.58|2947.88|2955.65|2947.95|2955.54|2947.84|27
1647719150000|2022-03-19 19:45:50|2955.6|2947.9|2956.32|2948.62|2956.32|2948.62|2955.56|2947.86|30
1647719160000|2022-03-19 19:46:00|2956.29|2948.59|2957.36|2949.66|2957.36|2949.66|2956.29|2948.59|33
1647719170000|2022-03-19 19:46:10|2957.35|2949.65|2957.67|2949.97|2957.67|2949.97|2957.32|2949.62|27
1647719180000|2022-03-19 19:46:20|2958|2950.3|2957.81|2950.11|2958.09|2950.39|2957.65|2949.95|31
1647719190000|2022-03-19 19:46:30|2957.82|2950.12|2958.03|2950.33|2958.21|2950.51|2957.81|2950.11|36
1647719200000|2022-03-19 19:46:40|2958.21|2950.51|2958.54|2950.84|2958.7|2951|2958.03|2950.33|30
1647719210000|2022-03-19 19:46:50|2958.58|2950.88|2958.55|2950.85|2958.61|2950.91|2958.51|2950.81|23
1647719220000|2022-03-19 19:47:00|2958.53|2950.83|2958.61|2950.91|2958.66|2950.96|2958.52|2950.82|26
1647719230000|2022-03-19 19:47:10|2958.59|2950.89|2958.56|2950.86|2958.62|2950.92|2958.56|2950.86|23
1647719240000|2022-03-19 19:47:20|2958.6|2950.9|2958.34|2950.64|2958.73|2951.03|2958.2|2950.5|30
1647719250000|2022-03-19 19:47:30|2958.35|2950.65|2958.03|2950.33|2958.47|2950.77|2957.99|2950.29|31
1647719260000|2022-03-19 19:47:40|2958.07|2950.37|2958.09|2950.39|2958.15|2950.45|2957.96|2950.26|30
1647719270000|2022-03-19 19:47:50|2958.05|2950.35|2957.96|2950.26|2958.05|2950.35|2957.94|2950.24|25
1647719280000|2022-03-19 19:48:00|2958|2950.3|2958.06|2950.36|2958.1|2950.4|2957.9|2950.2|22
1647719290000|2022-03-19 19:48:10|2958.08|2950.38|2957.74|2950.04|2958.19|2950.49|2957.74|2950.04|28
1647719300000|2022-03-19 19:48:20|2957.56|2949.86|2957.48|2949.78|2957.62|2949.92|2957.48|2949.78|21
1647719310000|2022-03-19 19:48:30|2957.47|2949.77|2957.59|2949.89|2957.69|2949.99|2957.44|2949.74|25
1647719320000|2022-03-19 19:48:40|2957.58|2949.88|2957.46|2949.76|2957.59|2949.89|2957.45|2949.75|23
1647719330000|2022-03-19 19:48:50|2957.51|2949.81|2957.61|2949.91|2957.63|2949.93|2957.46|2949.76|18
1647719340000|2022-03-19 19:49:00|2957.62|2949.92|2957.45|2949.75|2957.68|2949.98|2957.41|2949.71|28
1647719350000|2022-03-19 19:49:10|2957.44|2949.74|2957.6|2949.9|2957.63|2949.93|2957.44|2949.74|16
1647719360000|2022-03-19 19:49:20|2957.58|2949.88|2957.63|2949.93|2957.66|2949.96|2957.42|2949.72|21
1647719370000|2022-03-19 19:49:30|2957.52|2949.82|2956.22|2948.52|2957.52|2949.82|2956.2|2948.5|31
1647719380000|2022-03-19 19:49:40|2956.21|2948.51|2954.38|2946.68|2956.32|2948.62|2954.38|2946.68|35
1647719390000|2022-03-19 19:49:50|2954.37|2946.67|2953.84|2946.14|2954.37|2946.67|2953.37|2945.67|37
1647719400000|2022-03-19 19:50:00|2953.91|2946.21|2953.8|2946.1|2954.89|2947.19|2953.8|2946.1|36
1647719410000|2022-03-19 19:50:10|2953.77|2946.07|2953.63|2945.93|2953.83|2946.13|2953.38|2945.68|39
1647719420000|2022-03-19 19:50:20|2953.57|2945.87|2954.48|2946.78|2955.1|2947.4|2953.45|2945.75|34
1647719430000|2022-03-19 19:50:30|2954.47|2946.77|2954.09|2946.39|2954.49|2946.79|2953.94|2946.24|30
1647719440000|2022-03-19 19:50:40|2954.08|2946.38|2954.51|2946.81|2955.14|2947.44|2954.05|2946.35|31
1647719450000|2022-03-19 19:50:50|2954.42|2946.72|2955.62|2947.92|2955.77|2948.07|2954.07|2946.37|36
1647719460000|2022-03-19 19:51:00|2955.59|2947.89|2954.49|2946.79|2955.59|2947.89|2954.44|2946.74|36
1647719470000|2022-03-19 19:51:10|2954.45|2946.75|2955.44|2947.74|2955.53|2947.83|2953.99|2946.29|36
1647719480000|2022-03-19 19:51:20|2955.41|2947.71|2955.82|2948.12|2955.94|2948.24|2955.34|2947.64|29
1647719490000|2022-03-19 19:51:30|2955.79|2948.09|2956.72|2949.02|2956.78|2949.08|2955.79|2948.09|30
1647719500000|2022-03-19 19:51:40|2956.8|2949.1|2956.48|2948.78|2956.8|2949.1|2956.36|2948.66|33
1647719510000|2022-03-19 19:51:50|2956.56|2948.86|2956.34|2948.64|2956.58|2948.88|2956.34|2948.64|29
1647719520000|2022-03-19 19:52:00|2956.39|2948.69|2956.1|2948.4|2956.39|2948.69|2956.07|2948.37|21
1647719530000|2022-03-19 19:52:10|2956.12|2948.42|2956.13|2948.43|2956.18|2948.48|2956.05|2948.35|12
1647719540000|2022-03-19 19:52:20|2956.14|2948.44|2956.31|2948.61|2956.48|2948.78|2956.08|2948.38|26
1647719550000|2022-03-19 19:52:30|2956.32|2948.62|2956.96|2949.26|2957.04|2949.34|2956.31|2948.61|22
1647719560000|2022-03-19 19:52:40|2956.94|2949.24|2956.89|2949.19|2957.04|2949.34|2956.76|2949.06|26
1647719570000|2022-03-19 19:52:50|2957.05|2949.35|2956.97|2949.27|2957.06|2949.36|2956.8|2949.1|31
1647719580000|2022-03-19 19:53:00|2956.88|2949.18|2956.84|2949.14|2957.08|2949.38|2956.81|2949.11|26
1647719590000|2022-03-19 19:53:10|2957.02|2949.32|2957.07|2949.37|2957.11|2949.41|2956.81|2949.11|25
1647719600000|2022-03-19 19:53:20|2957.06|2949.36|2956.96|2949.26|2957.12|2949.42|2956.86|2949.16|22
1647719610000|2022-03-19 19:53:30|2956.95|2949.25|2956.78|2949.08|2957.59|2949.89|2956.78|2949.08|32
1647719620000|2022-03-19 19:53:40|2956.85|2949.15|2957.3|2949.6|2957.32|2949.62|2956.85|2949.15|32
1647719630000|2022-03-19 19:53:50|2957.33|2949.63|2957.05|2949.35|2957.33|2949.63|2956.97|2949.27|27
1647719640000|2022-03-19 19:54:00|2957.04|2949.34|2957.04|2949.34|2957.23|2949.53|2956.9|2949.2|27
1647719650000|2022-03-19 19:54:10|2957.02|2949.32|2957.21|2949.51|2957.31|2949.61|2956.93|2949.23|21
1647719660000|2022-03-19 19:54:20|2957.17|2949.47|2957.05|2949.35|2957.24|2949.54|2957.01|2949.31|21
1647719670000|2022-03-19 19:54:30|2957.02|2949.32|2957|2949.3|2957.08|2949.38|2956.98|2949.28|21
1647719680000|2022-03-19 19:54:40|2957.03|2949.33|2957.18|2949.48|2957.32|2949.62|2956.98|2949.28|35
1647719690000|2022-03-19 19:54:50|2957.21|2949.51|2957.21|2949.51|2957.26|2949.56|2956.96|2949.26|21
1647719700000|2022-03-19 19:55:00|2957.2|2949.5|2957.09|2949.39|2957.28|2949.58|2956.98|2949.28|34
1647719710000|2022-03-19 19:55:10|2957.11|2949.41|2957.51|2949.81|2957.55|2949.85|2957.08|2949.38|23
1647719720000|2022-03-19 19:55:20|2957.52|2949.82|2958.45|2950.75|2958.45|2950.75|2957.46|2949.76|32
1647719730000|2022-03-19 19:55:30|2958.18|2950.48|2958.39|2950.69|2958.39|2950.69|2958.07|2950.37|20
1647719740000|2022-03-19 19:55:40|2958.29|2950.59|2958.27|2950.57|2958.42|2950.72|2958.1|2950.4|34
1647719750000|2022-03-19 19:55:50|2958.24|2950.54|2958.33|2950.63|2958.39|2950.69|2958.24|2950.54|19
1647719760000|2022-03-19 19:56:00|2958.24|2950.54|2957.93|2950.23|2958.24|2950.54|2957.81|2950.11|31
1647719770000|2022-03-19 19:56:10|2957.88|2950.18|2957.89|2950.19|2957.95|2950.25|2957.79|2950.09|30
1647719780000|2022-03-19 19:56:20|2957.87|2950.17|2957.71|2950.01|2957.96|2950.26|2957.69|2949.99|23
1647719790000|2022-03-19 19:56:30|2957.76|2950.06|2957.52|2949.82|2957.97|2950.27|2957.28|2949.58|31
1647719800000|2022-03-19 19:56:40|2957.51|2949.81|2957.35|2949.65|2957.51|2949.81|2957.23|2949.53|29
1647719810000|2022-03-19 19:56:50|2957.36|2949.66|2957.37|2949.67|2957.39|2949.69|2957.34|2949.64|23
1647719820000|2022-03-19 19:57:00|2957.34|2949.64|2957.33|2949.63|2957.38|2949.68|2957.21|2949.51|22
1647719830000|2022-03-19 19:57:10|2957.35|2949.65|2957.42|2949.72|2957.45|2949.75|2957.33|2949.63|23
1647719840000|2022-03-19 19:57:20|2957.41|2949.71|2957.34|2949.64|2957.44|2949.74|2957.31|2949.61|16
1647719850000|2022-03-19 19:57:30|2957.35|2949.65|2957.22|2949.52|2957.35|2949.65|2957.2|2949.5|25
1647719860000|2022-03-19 19:57:40|2957.24|2949.54|2957.31|2949.61|2957.36|2949.66|2957.21|2949.51|21
1647719870000|2022-03-19 19:57:50|2957.3|2949.6|2957.37|2949.67|2957.37|2949.67|2957.21|2949.51|26
1647719880000|2022-03-19 19:58:00|2957.45|2949.75|2957.37|2949.67|2957.45|2949.75|2957.32|2949.62|23
1647719890000|2022-03-19 19:58:10|2957.4|2949.7|2957.32|2949.62|2957.4|2949.7|2957.29|2949.59|17
1647719900000|2022-03-19 19:58:20|2957.31|2949.61|2957.31|2949.61|2957.37|2949.67|2957.3|2949.6|20
1647719910000|2022-03-19 19:58:30|2957.37|2949.67|2957.36|2949.66|2957.37|2949.67|2957.3|2949.6|15
1647719920000|2022-03-19 19:58:40|2957.35|2949.65|2956.59|2948.89|2957.37|2949.67|2956.56|2948.86|30
1647719930000|2022-03-19 19:58:50|2956.6|2948.9|2956.24|2948.54|2956.68|2948.98|2956.24|2948.54|30
1647719940000|2022-03-19 19:59:00|2956.17|2948.47|2955.98|2948.28|2956.26|2948.56|2955.98|2948.28|27
1647719950000|2022-03-19 19:59:10|2955.97|2948.27|2955.2|2947.5|2956.06|2948.36|2955.2|2947.5|28
1647719960000|2022-03-19 19:59:20|2955.18|2947.48|2954.68|2946.98|2955.18|2947.48|2954.26|2946.56|31
1647719970000|2022-03-19 19:59:30|2954.72|2947.02|2955.33|2947.63|2955.33|2947.63|2954.71|2947.01|30
1647719980000|2022-03-19 19:59:40|2955.49|2947.79|2955.16|2947.46|2955.49|2947.79|2955.14|2947.44|31
1647719990000|2022-03-19 19:59:50|2955.22|2947.52|2954.82|2947.12|2955.42|2947.72|2954.7|2947|34
1647720000000|2022-03-19 20:00:00|2954.75|2947.05|2954.68|2946.98|2954.79|2947.09|2954.51|2946.81|27
1647720010000|2022-03-19 20:00:10|2954.71|2947.01|2954.47|2946.77|2954.77|2947.07|2954.47|2946.77|20
1647720020000|2022-03-19 20:00:20|2954.5|2946.8|2954.6|2946.9|2954.61|2946.91|2953.71|2946.01|33
1647720030000|2022-03-19 20:00:30|2954.58|2946.88|2956.19|2948.49|2956.19|2948.49|2954.58|2946.88|32
1647720040000|2022-03-19 20:00:40|2956.49|2948.79|2957.58|2949.88|2957.62|2949.92|2956.49|2948.79|35
1647720050000|2022-03-19 20:00:50|2957.56|2949.86|2957.6|2949.9|2957.95|2950.25|2957.56|2949.86|27
1647720060000|2022-03-19 20:01:00|2957.58|2949.88|2956.24|2948.54|2957.58|2949.88|2956.16|2948.46|32
1647720070000|2022-03-19 20:01:10|2956.16|2948.46|2955.54|2947.84|2956.22|2948.52|2955.48|2947.78|34
1647720080000|2022-03-19 20:01:20|2955.53|2947.83|2955.46|2947.76|2955.7|2948|2955.46|2947.76|25
1647720090000|2022-03-19 20:01:30|2955.52|2947.82|2955.08|2947.38|2955.56|2947.86|2955.08|2947.38|26
1647720100000|2022-03-19 20:01:40|2955.13|2947.43|2955.03|2947.33|2955.17|2947.47|2954.98|2947.28|28
1647720110000|2022-03-19 20:01:50|2954.98|2947.28|2954.88|2947.18|2955.05|2947.35|2954.84|2947.14|32
1647720120000|2022-03-19 20:02:00|2954.87|2947.17|2954.97|2947.27|2954.97|2947.27|2954.79|2947.09|17
1647720130000|2022-03-19 20:02:10|2954.84|2947.14|2954.38|2946.68|2954.85|2947.15|2954.38|2946.68|23
1647720140000|2022-03-19 20:02:20|2954.37|2946.67|2953.59|2945.89|2954.37|2946.67|2953.44|2945.74|30
1647720150000|2022-03-19 20:02:30|2953.56|2945.86|2952.92|2945.22|2953.58|2945.88|2952.92|2945.22|33
1647720160000|2022-03-19 20:02:40|2952.94|2945.24|2952.23|2944.53|2952.94|2945.24|2952.01|2944.31|32
1647720170000|2022-03-19 20:02:50|2952.68|2944.98|2952.61|2944.91|2952.74|2945.04|2952.48|2944.78|34
1647720180000|2022-03-19 20:03:00|2952.62|2944.92|2952.46|2944.76|2952.62|2944.92|2952.41|2944.71|28
1647720190000|2022-03-19 20:03:10|2952.35|2944.65|2952.23|2944.53|2952.38|2944.68|2952.19|2944.49|20
1647720200000|2022-03-19 20:03:20|2952.24|2944.54|2951.38|2943.68|2952.3|2944.6|2951.29|2943.59|29
1647720210000|2022-03-19 20:03:30|2951.37|2943.67|2951.28|2943.58|2951.52|2943.82|2951.21|2943.51|31
1647720220000|2022-03-19 20:03:40|2951.27|2943.57|2951.79|2944.09|2951.79|2944.09|2951.21|2943.51|26
1647720230000|2022-03-19 20:03:50|2951.82|2944.12|2951.29|2943.59|2951.82|2944.12|2951.29|2943.59|30
1647720240000|2022-03-19 20:04:00|2951.21|2943.51|2950.98|2943.28|2951.5|2943.8|2950.98|2943.28|33
1647720250000|2022-03-19 20:04:10|2950.85|2943.15|2950.17|2942.47|2950.93|2943.23|2950.15|2942.45|27
1647720260000|2022-03-19 20:04:20|2950.18|2942.48|2947.42|2939.72|2950.18|2942.48|2947.42|2939.72|35
1647720270000|2022-03-19 20:04:30|2947.39|2939.69|2946.9|2939.2|2947.53|2939.83|2946.87|2939.17|35
1647720280000|2022-03-19 20:04:40|2946.98|2939.28|2948.12|2940.42|2948.12|2940.42|2946.92|2939.22|36
1647720290000|2022-03-19 20:04:50|2948.17|2940.47|2947.91|2940.21|2949.03|2941.33|2947.84|2940.14|34
1647720300000|2022-03-19 20:05:00|2947.83|2940.13|2947.93|2940.23|2948.08|2940.38|2947.82|2940.12|29
1647720310000|2022-03-19 20:05:10|2947.9|2940.2|2947.98|2940.28|2947.99|2940.29|2947.89|2940.19|19
1647720320000|2022-03-19 20:05:20|2947.94|2940.24|2947.84|2940.14|2948.03|2940.33|2947.83|2940.13|23
1647720330000|2022-03-19 20:05:30|2947.81|2940.11|2948.02|2940.32|2948.05|2940.35|2947.81|2940.11|22
1647720340000|2022-03-19 20:05:40|2947.97|2940.27|2947.26|2939.56|2948.04|2940.34|2947.26|2939.56|30
1647720350000|2022-03-19 20:05:50|2947.17|2939.47|2947.16|2939.46|2947.26|2939.56|2946.99|2939.29|34
1647720360000|2022-03-19 20:06:00|2947.14|2939.44|2946.98|2939.28|2947.18|2939.48|2946.66|2938.96|32
1647720370000|2022-03-19 20:06:10|2947.36|2939.66|2946.92|2939.22|2947.68|2939.98|2946.8|2939.1|32
1647720380000|2022-03-19 20:06:20|2947.02|2939.32|2946.75|2939.05|2947.05|2939.35|2946.74|2939.04|24
1647720390000|2022-03-19 20:06:30|2946.61|2938.91|2946.85|2939.15|2946.95|2939.25|2946.61|2938.91|36
1647720400000|2022-03-19 20:06:40|2946.87|2939.17|2947.06|2939.36|2947.09|2939.39|2946.71|2939.01|26
1647720410000|2022-03-19 20:06:50|2947.02|2939.32|2947.06|2939.36|2947.09|2939.39|2947|2939.3|11
1647720420000|2022-03-19 20:07:00|2946.98|2939.28|2946.95|2939.25|2947.08|2939.38|2946.94|2939.24|29
1647720430000|2022-03-19 20:07:10|2946.94|2939.24|2946.67|2938.97|2946.94|2939.24|2946.58|2938.88|26
1647720440000|2022-03-19 20:07:20|2946.69|2938.99|2946.75|2939.05|2946.75|2939.05|2946.67|2938.97|17
1647720450000|2022-03-19 20:07:30|2946.69|2938.99|2946.63|2938.93|2946.75|2939.05|2946.46|2938.76|29
1647720460000|2022-03-19 20:07:40|2946.67|2938.97|2947.4|2939.7|2947.52|2939.82|2946.66|2938.96|24
1647720470000|2022-03-19 20:07:50|2947.44|2939.74|2947.58|2939.88|2947.69|2939.99|2947.44|2939.74|28
1647720480000|2022-03-19 20:08:00|2947.5|2939.8|2947.84|2940.14|2947.84|2940.14|2947.5|2939.8|17
1647720490000|2022-03-19 20:08:10|2947.86|2940.16|2947.73|2940.03|2948.18|2940.48|2947.69|2939.99|33
1647720500000|2022-03-19 20:08:20|2947.77|2940.07|2947.71|2940.01|2947.77|2940.07|2947.61|2939.91|23
1647720510000|2022-03-19 20:08:30|2947.69|2939.99|2947.72|2940.02|2947.84|2940.14|2947.58|2939.88|29
1647720520000|2022-03-19 20:08:40|2947.82|2940.12|2947.77|2940.07|2947.82|2940.12|2947.61|2939.91|18
1647720530000|2022-03-19 20:08:50|2947.65|2939.95|2947.72|2940.02|2947.84|2940.14|2947.61|2939.91|25
1647720540000|2022-03-19 20:09:00|2947.73|2940.03|2948.62|2940.92|2948.81|2941.11|2947.73|2940.03|27
1647720550000|2022-03-19 20:09:10|2948.71|2941.01|2948.68|2940.98|2948.8|2941.1|2948.67|2940.97|26
1647720560000|2022-03-19 20:09:20|2948.76|2941.06|2948.55|2940.85|2948.8|2941.1|2948.54|2940.84|24
1647720570000|2022-03-19 20:09:30|2948.56|2940.86|2948.19|2940.49|2948.6|2940.9|2948.14|2940.44|26
1647720580000|2022-03-19 20:09:40|2948.21|2940.51|2947.95|2940.25|2948.3|2940.6|2947.9|2940.2|36
1647720590000|2022-03-19 20:09:50|2947.98|2940.28|2947.86|2940.16|2948|2940.3|2947.81|2940.11|30
1647720600000|2022-03-19 20:10:00|2947.89|2940.19|2947.83|2940.13|2947.96|2940.26|2947.8|2940.1|29
1647720610000|2022-03-19 20:10:10|2947.9|2940.2|2947.2|2939.5|2947.97|2940.27|2947.17|2939.47|30
1647720620000|2022-03-19 20:10:20|2947.26|2939.56|2946.98|2939.28|2947.31|2939.61|2946.89|2939.19|32
1647720630000|2022-03-19 20:10:30|2946.99|2939.29|2946.81|2939.11|2947.16|2939.46|2946.81|2939.11|29
1647720640000|2022-03-19 20:10:40|2946.84|2939.14|2946.98|2939.28|2946.98|2939.28|2946.77|2939.07|31
1647720650000|2022-03-19 20:10:50|2946.97|2939.27|2946.88|2939.18|2947.01|2939.31|2946.76|2939.06|28
1647720660000|2022-03-19 20:11:00|2946.83|2939.13|2946.88|2939.18|2946.93|2939.23|2946.68|2938.98|33
1647720670000|2022-03-19 20:11:10|2946.89|2939.19|2947.45|2939.75|2947.54|2939.84|2946.81|2939.11|29
1647720680000|2022-03-19 20:11:20|2947.5|2939.8|2947.34|2939.64|2947.52|2939.82|2947.12|2939.42|28
1647720690000|2022-03-19 20:11:30|2947.43|2939.73|2947.65|2939.95|2947.65|2939.95|2947.32|2939.62|18
1647720700000|2022-03-19 20:11:40|2947.7|2940|2947.84|2940.14|2947.87|2940.17|2947.52|2939.82|32
1647720710000|2022-03-19 20:11:50|2947.81|2940.11|2947.79|2940.09|2947.87|2940.17|2947.61|2939.91|30
1647720720000|2022-03-19 20:12:00|2947.78|2940.08|2947.77|2940.07|2947.78|2940.08|2947.67|2939.97|19
1647720730000|2022-03-19 20:12:10|2947.8|2940.1|2948.79|2941.09|2948.8|2941.1|2947.71|2940.01|38
1647720740000|2022-03-19 20:12:20|2948.85|2941.15|2948.77|2941.07|2948.85|2941.15|2948.64|2940.94|33
1647720750000|2022-03-19 20:12:30|2948.82|2941.12|2948.95|2941.25|2949.18|2941.48|2948.74|2941.04|33
1647720760000|2022-03-19 20:12:40|2948.94|2941.24|2948.94|2941.24|2948.97|2941.27|2948.9|2941.2|21
1647720770000|2022-03-19 20:12:50|2948.95|2941.25|2948.94|2941.24|2948.97|2941.27|2948.92|2941.22|21
1647720780000|2022-03-19 20:13:00|2948.95|2941.25|2948.94|2941.24|2948.95|2941.25|2948.89|2941.19|10
1647720790000|2022-03-19 20:13:10|2948.9|2941.2|2948.96|2941.26|2948.96|2941.26|2948.9|2941.2|20
1647720800000|2022-03-19 20:13:20|2948.95|2941.25|2948.96|2941.26|2948.97|2941.27|2948.9|2941.2|10
1647720810000|2022-03-19 20:13:30|2948.97|2941.27|2948.95|2941.25|2948.99|2941.29|2948.93|2941.23|10
1647720820000|2022-03-19 20:13:40|2948.92|2941.22|2948.06|2940.36|2948.92|2941.22|2948.02|2940.32|28
1647720830000|2022-03-19 20:13:50|2948.02|2940.32|2948.06|2940.36|2948.11|2940.41|2947.98|2940.28|28
1647720840000|2022-03-19 20:14:00|2948.08|2940.38|2948.13|2940.43|2948.15|2940.45|2948.05|2940.35|23
1647720850000|2022-03-19 20:14:10|2948.15|2940.45|2948.32|2940.62|2948.37|2940.67|2948.03|2940.33|24
1647720860000|2022-03-19 20:14:20|2948.33|2940.63|2948.01|2940.31|2948.37|2940.67|2948|2940.3|25
1647720870000|2022-03-19 20:14:30|2948|2940.3|2948.52|2940.82|2948.75|2941.05|2947.77|2940.07|29
1647720880000|2022-03-19 20:14:40|2948.61|2940.91|2948.63|2940.93|2948.7|2941|2948.47|2940.77|21
1647720890000|2022-03-19 20:14:50|2948.67|2940.97|2948.62|2940.92|2948.69|2940.99|2948.58|2940.88|15
1647720900000|2022-03-19 20:15:00|2948.63|2940.93|2948.83|2941.13|2948.83|2941.13|2948.63|2940.93|14
1647720910000|2022-03-19 20:15:10|2948.84|2941.14|2949.16|2941.46|2949.45|2941.75|2948.84|2941.14|31
1647720920000|2022-03-19 20:15:20|2948.88|2941.18|2948.56|2940.86|2948.98|2941.28|2948.13|2940.43|34
1647720930000|2022-03-19 20:15:30|2948.46|2940.76|2948.59|2940.89|2948.66|2940.96|2948.44|2940.74|23
1647720940000|2022-03-19 20:15:40|2948.58|2940.88|2947.83|2940.13|2948.66|2940.96|2947.83|2940.13|20
1647720950000|2022-03-19 20:15:50|2947.5|2939.8|2947.46|2939.76|2947.5|2939.8|2947.34|2939.64|28
1647720960000|2022-03-19 20:16:00|2947.48|2939.78|2947.97|2940.27|2948.05|2940.35|2947.33|2939.63|31
1647720970000|2022-03-19 20:16:10|2947.96|2940.26|2948.38|2940.68|2948.38|2940.68|2947.94|2940.24|37
1647720980000|2022-03-19 20:16:20|2948.44|2940.74|2948.64|2940.94|2948.8|2941.1|2948.31|2940.61|33
1647720990000|2022-03-19 20:16:30|2948.6|2940.9|2948.77|2941.07|2948.89|2941.19|2948.59|2940.89|37
1647721000000|2022-03-19 20:16:40|2948.78|2941.08|2948.77|2941.07|2948.88|2941.18|2948.72|2941.02|24
1647721010000|2022-03-19 20:16:50|2948.83|2941.13|2948.52|2940.82|2948.89|2941.19|2948.47|2940.77|33
1647721020000|2022-03-19 20:17:00|2948.57|2940.87|2948.39|2940.69|2948.57|2940.87|2948.38|2940.68|24
1647721030000|2022-03-19 20:17:10|2948.38|2940.68|2948.39|2940.69|2948.41|2940.71|2948.32|2940.62|18
1647721040000|2022-03-19 20:17:20|2948.42|2940.72|2948.52|2940.82|2948.59|2940.89|2948.32|2940.62|26
1647721050000|2022-03-19 20:17:30|2948.51|2940.81|2948.59|2940.89|2948.6|2940.9|2948.51|2940.81|21
1647721060000|2022-03-19 20:17:40|2948.55|2940.85|2948.58|2940.88|2948.63|2940.93|2948.52|2940.82|23
1647721070000|2022-03-19 20:17:50|2948.77|2941.07|2948.9|2941.2|2948.9|2941.2|2948.69|2940.99|31
1647721080000|2022-03-19 20:18:00|2948.93|2941.23|2949.04|2941.34|2949.05|2941.35|2948.93|2941.23|19
1647721090000|2022-03-19 20:18:10|2949.03|2941.33|2949.56|2941.86|2949.73|2942.03|2949.03|2941.33|26
1647721100000|2022-03-19 20:18:20|2949.55|2941.85|2949.69|2941.99|2949.74|2942.04|2949.55|2941.85|26
1647721110000|2022-03-19 20:18:30|2949.7|2942|2949.64|2941.94|2949.7|2942|2949.59|2941.89|25
1647721120000|2022-03-19 20:18:40|2949.6|2941.9|2949.64|2941.94|2949.7|2942|2949.57|2941.87|19
1647721130000|2022-03-19 20:18:50|2949.7|2942|2950.99|2943.29|2951|2943.3|2949.65|2941.95|33
1647721140000|2022-03-19 20:19:00|2950.97|2943.27|2951.05|2943.35|2951.05|2943.35|2950.91|2943.21|29
1647721150000|2022-03-19 20:19:10|2950.98|2943.28|2951.21|2943.51|2951.21|2943.51|2950.92|2943.22|21
1647721160000|2022-03-19 20:19:20|2951.38|2943.68|2952.59|2944.89|2952.59|2944.89|2951.38|2943.68|24
1647721170000|2022-03-19 20:19:30|2952.58|2944.88|2952.37|2944.67|2953.15|2945.45|2952.33|2944.63|36
1647721180000|2022-03-19 20:19:40|2952.34|2944.64|2952.46|2944.76|2952.53|2944.83|2952.33|2944.63|33
1647721190000|2022-03-19 20:19:50|2952.55|2944.85|2952.43|2944.73|2952.55|2944.85|2952.38|2944.68|30
1647721200000|2022-03-19 20:20:00|2952.42|2944.72|2953.15|2945.45|2953.27|2945.57|2952.38|2944.68|36
1647721210000|2022-03-19 20:20:10|2953.11|2945.41|2953.05|2945.35|2953.18|2945.48|2953.05|2945.35|32
1647721220000|2022-03-19 20:20:20|2953.07|2945.37|2952.7|2945|2953.1|2945.4|2952.58|2944.88|26
1647721230000|2022-03-19 20:20:30|2952.71|2945.01|2952.59|2944.89|2952.73|2945.03|2952.58|2944.88|19
1647721240000|2022-03-19 20:20:40|2952.61|2944.91|2952.68|2944.98|2952.75|2945.05|2952.55|2944.85|26
1647721250000|2022-03-19 20:20:50|2952.62|2944.92|2952.69|2944.99|2952.7|2945|2952.56|2944.86|28
1647721260000|2022-03-19 20:21:00|2952.71|2945.01|2952.51|2944.81|2952.73|2945.03|2952.46|2944.76|22
1647721270000|2022-03-19 20:21:10|2952.46|2944.76|2952.5|2944.8|2952.54|2944.84|2952.46|2944.76|14
1647721280000|2022-03-19 20:21:20|2952.47|2944.77|2952.53|2944.83|2952.55|2944.85|2952.45|2944.75|14
1647721290000|2022-03-19 20:21:30|2952.54|2944.84|2952.58|2944.88|2952.58|2944.88|2952.49|2944.79|25
1647721300000|2022-03-19 20:21:40|2952.54|2944.84|2952.5|2944.8|2952.55|2944.85|2952.5|2944.8|7
1647721310000|2022-03-19 20:21:50|2952.54|2944.84|2952.84|2945.14|2953.03|2945.33|2952.54|2944.84|32
1647721320000|2022-03-19 20:22:00|2952.85|2945.15|2952.9|2945.2|2952.9|2945.2|2952.84|2945.14|21
1647721330000|2022-03-19 20:22:10|2953.02|2945.32|2952.98|2945.28|2953.02|2945.32|2952.94|2945.24|5
1647721340000|2022-03-19 20:22:20|2952.94|2945.24|2953.02|2945.32|2953.02|2945.32|2952.93|2945.23|12
1647721350000|2022-03-19 20:22:30|2953.03|2945.33|2952.98|2945.28|2953.03|2945.33|2952.98|2945.28|2
1647721360000|2022-03-19 20:22:40|2953.03|2945.33|2952.94|2945.24|2953.03|2945.33|2952.93|2945.23|11
1647721370000|2022-03-19 20:22:50|2952.92|2945.22|2953.01|2945.31|2953.05|2945.35|2952.91|2945.21|27
1647721380000|2022-03-19 20:23:00|2953.02|2945.32|2952.98|2945.28|2953.03|2945.33|2952.93|2945.23|15
1647721390000|2022-03-19 20:23:10|2952.99|2945.29|2953.05|2945.35|2953.07|2945.37|2952.99|2945.29|8
1647721400000|2022-03-19 20:23:20|2953.02|2945.32|2953.04|2945.34|2953.08|2945.38|2953.01|2945.31|7
1647721410000|2022-03-19 20:23:30|2953.59|2945.89|2953.02|2945.32|2953.83|2946.13|2953.01|2945.31|15
1647721420000|2022-03-19 20:23:40|2953.04|2945.34|2953.07|2945.37|2953.07|2945.37|2952.99|2945.29|10
1647721430000|2022-03-19 20:23:50|2953.09|2945.39|2953.11|2945.41|2953.12|2945.42|2953.06|2945.36|13
1647721440000|2022-03-19 20:24:00|2953.06|2945.36|2953.19|2945.49|2953.36|2945.66|2953.06|2945.36|27
1647721450000|2022-03-19 20:24:10|2953.4|2945.7|2953.29|2945.59|2953.4|2945.7|2953.21|2945.51|24
1647721460000|2022-03-19 20:24:20|2953.28|2945.58|2953.3|2945.6|2953.31|2945.61|2953.21|2945.51|25
1647721470000|2022-03-19 20:24:30|2953.31|2945.61|2953.85|2946.15|2953.91|2946.21|2953.24|2945.54|17
1647721480000|2022-03-19 20:24:40|2953.8|2946.1|2953.37|2945.67|2953.84|2946.14|2953.37|2945.67|18
1647721490000|2022-03-19 20:24:50|2953.35|2945.65|2953.49|2945.79|2953.5|2945.8|2953.05|2945.35|26
1647721500000|2022-03-19 20:25:00|2953.48|2945.78|2953.42|2945.72|2953.52|2945.82|2953.39|2945.69|25
1647721510000|2022-03-19 20:25:10|2953.41|2945.71|2953.52|2945.82|2953.52|2945.82|2953.41|2945.71|14
1647721520000|2022-03-19 20:25:20|2953.46|2945.76|2953.6|2945.9|2953.61|2945.91|2953.42|2945.72|23
1647721530000|2022-03-19 20:25:30|2953.61|2945.91|2953.61|2945.91|2953.63|2945.93|2953.55|2945.85|16
1647721540000|2022-03-19 20:25:40|2953.59|2945.89|2953.71|2946.01|2953.71|2946.01|2953.46|2945.76|28
1647721550000|2022-03-19 20:25:50|2953.75|2946.05|2953.71|2946.01|2953.78|2946.08|2953.66|2945.96|27
1647721560000|2022-03-19 20:26:00|2953.72|2946.02|2953.76|2946.06|2953.81|2946.11|2953.69|2945.99|27
1647721570000|2022-03-19 20:26:10|2953.75|2946.05|2953.77|2946.07|2953.78|2946.08|2953.72|2946.02|29
1647721580000|2022-03-19 20:26:20|2953.74|2946.04|2953.78|2946.08|2953.78|2946.08|2953.68|2945.98|22
1647721590000|2022-03-19 20:26:30|2953.77|2946.07|2954.23|2946.53|2954.23|2946.53|2953.69|2945.99|29
1647721600000|2022-03-19 20:26:40|2954.26|2946.56|2954.16|2946.46|2954.27|2946.57|2954.16|2946.46|17
1647721610000|2022-03-19 20:26:50|2954.15|2946.45|2954.26|2946.56|2954.3|2946.6|2954.12|2946.42|22
1647721620000|2022-03-19 20:27:00|2954.25|2946.55|2954.25|2946.55|2954.3|2946.6|2954.21|2946.51|16
1647721630000|2022-03-19 20:27:10|2954.22|2946.52|2954.1|2946.4|2954.28|2946.58|2954.1|2946.4|18
1647721640000|2022-03-19 20:27:20|2954.12|2946.42|2954.19|2946.49|2954.19|2946.49|2954.07|2946.37|18
1647721650000|2022-03-19 20:27:30|2954.16|2946.46|2954.2|2946.5|2954.2|2946.5|2954.13|2946.43|12
1647721660000|2022-03-19 20:27:40|2954.14|2946.44|2954.15|2946.45|2954.21|2946.51|2953.97|2946.27|26
1647721670000|2022-03-19 20:27:50|2954.18|2946.48|2954.12|2946.42|2954.19|2946.49|2954.12|2946.42|27
1647721680000|2022-03-19 20:28:00|2954.2|2946.5|2954.05|2946.35|2954.22|2946.52|2954.05|2946.35|28
1647721690000|2022-03-19 20:28:10|2954.09|2946.39|2953.72|2946.02|2954.09|2946.39|2953.72|2946.02|14
1647721700000|2022-03-19 20:28:20|2953.73|2946.03|2953.46|2945.76|2953.73|2946.03|2953.43|2945.73|30
1647721710000|2022-03-19 20:28:30|2953.55|2945.85|2953.7|2946|2953.7|2946|2953.43|2945.73|25
1647721720000|2022-03-19 20:28:40|2953.68|2945.98|2953.51|2945.81|2953.7|2946|2953.5|2945.8|23
1647721730000|2022-03-19 20:28:50|2953.5|2945.8|2953.5|2945.8|2953.56|2945.86|2953.45|2945.75|24
1647721740000|2022-03-19 20:29:00|2953.49|2945.79|2953.05|2945.35|2953.49|2945.79|2953.02|2945.32|33
1647721750000|2022-03-19 20:29:10|2953.04|2945.34|2953.03|2945.33|2953.09|2945.39|2952.95|2945.25|22
1647721760000|2022-03-19 20:29:20|2953|2945.3|2953|2945.3|2953.08|2945.38|2952.96|2945.26|28
1647721770000|2022-03-19 20:29:30|2952.96|2945.26|2952.98|2945.28|2953.06|2945.36|2952.95|2945.25|17
1647721780000|2022-03-19 20:29:40|2952.99|2945.29|2952.96|2945.26|2953.19|2945.49|2952.93|2945.23|23
1647721790000|2022-03-19 20:29:50|2952.98|2945.28|2953.05|2945.35|2953.06|2945.36|2952.98|2945.28|8
1647721800000|2022-03-19 20:30:00|2953|2945.3|2952.36|2944.66|2953.01|2945.31|2952.32|2944.62|22
1647721810000|2022-03-19 20:30:10|2952.37|2944.67|2951.86|2944.16|2952.37|2944.67|2951.78|2944.08|15
1647721820000|2022-03-19 20:30:20|2951.74|2944.04|2951.91|2944.21|2951.95|2944.25|2951.73|2944.03|30
1647721830000|2022-03-19 20:30:30|2951.93|2944.23|2952.51|2944.81|2952.64|2944.94|2951.92|2944.22|31
1647721840000|2022-03-19 20:30:40|2952.55|2944.85|2952.74|2945.04|2952.74|2945.04|2952.55|2944.85|22
1647721850000|2022-03-19 20:30:50|2952.73|2945.03|2952.86|2945.16|2952.86|2945.16|2952.7|2945|16
1647721860000|2022-03-19 20:31:00|2952.75|2945.05|2952.8|2945.1|2952.88|2945.18|2952.66|2944.96|27
1647721870000|2022-03-19 20:31:10|2952.82|2945.12|2953.04|2945.34|2953.25|2945.55|2952.8|2945.1|31
1647721880000|2022-03-19 20:31:20|2953.08|2945.38|2953.13|2945.43|2953.17|2945.47|2952.99|2945.29|20
1647721890000|2022-03-19 20:31:30|2953.14|2945.44|2953.09|2945.39|2953.14|2945.44|2953.05|2945.35|20
1647721900000|2022-03-19 20:31:40|2953.14|2945.44|2953.08|2945.38|2953.14|2945.44|2953.07|2945.37|15
1647721910000|2022-03-19 20:31:50|2953.12|2945.42|2953.14|2945.44|2953.16|2945.46|2953.09|2945.39|15
1647721920000|2022-03-19 20:32:00|2953.13|2945.43|2953.13|2945.43|2953.17|2945.47|2953.11|2945.41|15
1647721930000|2022-03-19 20:32:10|2953.12|2945.42|2952.96|2945.26|2953.15|2945.45|2952.92|2945.22|25
1647721940000|2022-03-19 20:32:20|2952.99|2945.29|2952.97|2945.27|2953.15|2945.45|2952.93|2945.23|26
1647721950000|2022-03-19 20:32:30|2953.05|2945.35|2952.95|2945.25|2953.05|2945.35|2952.94|2945.24|15
1647721960000|2022-03-19 20:32:40|2952.96|2945.26|2952.97|2945.27|2953.02|2945.32|2952.96|2945.26|14
1647721970000|2022-03-19 20:32:50|2952.94|2945.24|2953.79|2946.09|2953.95|2946.25|2952.94|2945.24|29
1647721980000|2022-03-19 20:33:00|2953.77|2946.07|2953.86|2946.16|2953.88|2946.18|2953.76|2946.06|17
1647721990000|2022-03-19 20:33:10|2953.93|2946.23|2953.84|2946.14|2953.94|2946.24|2953.82|2946.12|27
1647722000000|2022-03-19 20:33:20|2953.86|2946.16|2953.94|2946.24|2953.94|2946.24|2953.82|2946.12|20
1647722010000|2022-03-19 20:33:30|2953.87|2946.17|2953.86|2946.16|2953.92|2946.22|2953.83|2946.13|22
1647722020000|2022-03-19 20:33:40|2953.82|2946.12|2953.88|2946.18|2953.93|2946.23|2953.82|2946.12|24
1647722030000|2022-03-19 20:33:50|2953.89|2946.19|2953.92|2946.22|2953.98|2946.28|2953.85|2946.15|22
1647722040000|2022-03-19 20:34:00|2953.95|2946.25|2953.88|2946.18|2953.96|2946.26|2953.85|2946.15|23
1647722050000|2022-03-19 20:34:10|2953.87|2946.17|2953.86|2946.16|2953.97|2946.27|2953.85|2946.15|15
1647722060000|2022-03-19 20:34:20|2953.85|2946.15|2954.32|2946.62|2955.24|2947.54|2953.85|2946.15|28
1647722070000|2022-03-19 20:34:30|2954.34|2946.64|2954.35|2946.65|2954.38|2946.68|2954.22|2946.52|28
1647722080000|2022-03-19 20:34:40|2954.33|2946.63|2954.36|2946.66|2954.37|2946.67|2954.26|2946.56|29
1647722090000|2022-03-19 20:34:50|2954.34|2946.64|2954|2946.3|2954.34|2946.64|2953.81|2946.11|33
1647722100000|2022-03-19 20:35:00|2954.01|2946.31|2954.11|2946.41|2954.15|2946.45|2953.96|2946.26|27
1647722110000|2022-03-19 20:35:10|2954.17|2946.47|2954.37|2946.67|2954.4|2946.7|2954.09|2946.39|25
1647722120000|2022-03-19 20:35:20|2954.31|2946.61|2954.38|2946.68|2954.38|2946.68|2954.26|2946.56|8
1647722130000|2022-03-19 20:35:30|2954.36|2946.66|2954.47|2946.77|2954.48|2946.78|2954.36|2946.66|12
1647722140000|2022-03-19 20:35:40|2954.46|2946.76|2954.42|2946.72|2954.47|2946.77|2954.38|2946.68|24
1647722150000|2022-03-19 20:35:50|2954.31|2946.61|2954.39|2946.69|2954.47|2946.77|2954.28|2946.58|13
1647722160000|2022-03-19 20:36:00|2954.38|2946.68|2954.54|2946.84|2954.54|2946.84|2954.35|2946.65|8
1647722170000|2022-03-19 20:36:10|2954.53|2946.83|2954.6|2946.9|2954.64|2946.94|2954.51|2946.81|12
1647722180000|2022-03-19 20:36:20|2954.61|2946.91|2955.2|2947.5|2955.2|2947.5|2954.57|2946.87|20
1647722190000|2022-03-19 20:36:30|2955.23|2947.53|2955.85|2948.15|2955.85|2948.15|2955.23|2947.53|27
1647722200000|2022-03-19 20:36:40|2955.74|2948.04|2955.32|2947.62|2955.96|2948.26|2955.32|2947.62|30
1647722210000|2022-03-19 20:36:50|2955.27|2947.57|2955.29|2947.59|2955.33|2947.63|2955.23|2947.53|18
1647722220000|2022-03-19 20:37:00|2955.28|2947.58|2955.81|2948.11|2955.86|2948.16|2955.23|2947.53|20
1647722230000|2022-03-19 20:37:10|2955.77|2948.07|2955.79|2948.09|2955.79|2948.09|2955.74|2948.04|14
1647722240000|2022-03-19 20:37:20|2955.77|2948.07|2956.31|2948.61|2956.32|2948.62|2955.75|2948.05|17
1647722250000|2022-03-19 20:37:30|2956.32|2948.62|2956.31|2948.61|2956.34|2948.64|2956.24|2948.54|30
1647722260000|2022-03-19 20:37:40|2956.3|2948.6|2958.17|2950.47|2958.17|2950.47|2956.23|2948.53|35
1647722270000|2022-03-19 20:37:50|2958.11|2950.41|2957.68|2949.98|2958.11|2950.41|2957.68|2949.98|35
1647722280000|2022-03-19 20:38:00|2957.87|2950.17|2959.29|2951.59|2959.84|2952.14|2957.87|2950.17|33
1647722290000|2022-03-19 20:38:10|2959.43|2951.73|2960.8|2953.1|2960.8|2953.1|2959.43|2951.73|29
1647722300000|2022-03-19 20:38:20|2961.06|2953.36|2962.19|2954.49|2962.22|2954.52|2961.06|2953.36|29
1647722310000|2022-03-19 20:38:30|2962.1|2954.4|2962.19|2954.49|2962.35|2954.65|2961.88|2954.18|26
1647722320000|2022-03-19 20:38:40|2962.2|2954.5|2963.06|2955.36|2963.06|2955.36|2962.15|2954.45|33
1647722330000|2022-03-19 20:38:50|2963.07|2955.37|2965.4|2957.7|2965.5|2957.8|2963.07|2955.37|36
1647722340000|2022-03-19 20:39:00|2965.29|2957.59|2963.06|2955.36|2965.29|2957.59|2963.06|2955.36|38
1647722350000|2022-03-19 20:39:10|2962.99|2955.29|2961.64|2953.94|2962.99|2955.29|2961.13|2953.43|33
1647722360000|2022-03-19 20:39:20|2961.8|2954.1|2961.83|2954.13|2962.03|2954.33|2961.73|2954.03|24
1647722370000|2022-03-19 20:39:30|2961.87|2954.17|2962.3|2954.6|2962.49|2954.79|2961.87|2954.17|30
1647722380000|2022-03-19 20:39:40|2962.29|2954.59|2962.53|2954.83|2962.55|2954.85|2962.23|2954.53|29
1647722390000|2022-03-19 20:39:50|2962.57|2954.87|2963.34|2955.64|2963.34|2955.64|2962.56|2954.86|32
1647722400000|2022-03-19 20:40:00|2963.27|2955.57|2963.24|2955.54|2963.34|2955.64|2963.12|2955.42|25
1647722410000|2022-03-19 20:40:10|2963.23|2955.53|2961.2|2953.5|2963.23|2955.53|2960.96|2953.26|34
1647722420000|2022-03-19 20:40:20|2961.29|2953.59|2961.24|2953.54|2961.83|2954.13|2961.19|2953.49|34
1647722430000|2022-03-19 20:40:30|2961.23|2953.53|2961.27|2953.57|2961.27|2953.57|2961.15|2953.45|20
1647722440000|2022-03-19 20:40:40|2961.25|2953.55|2962.65|2954.95|2962.65|2954.95|2961.25|2953.55|30
1647722450000|2022-03-19 20:40:50|2962.63|2954.93|2966.6|2958.9|2966.6|2958.9|2962.58|2954.88|35
1647722460000|2022-03-19 20:41:00|2966.7|2959|2967.62|2959.92|2968.31|2960.61|2966.7|2959|39
1647722470000|2022-03-19 20:41:10|2967.63|2959.93|2967.95|2960.25|2968.1|2960.4|2967.33|2959.63|36
1647722480000|2022-03-19 20:41:20|2968.08|2960.38|2967.63|2959.93|2969.19|2961.49|2967.63|2959.93|37
1647722490000|2022-03-19 20:41:30|2967.62|2959.92|2969.15|2961.45|2969.23|2961.53|2967.51|2959.81|34
1647722500000|2022-03-19 20:41:40|2969.26|2961.56|2969.9|2962.2|2970.87|2963.17|2969.19|2961.49|28
1647722510000|2022-03-19 20:41:50|2969.79|2962.09|2969.18|2961.48|2969.79|2962.09|2969|2961.3|26
1647722520000|2022-03-19 20:42:00|2969.15|2961.45|2966.96|2959.26|2969.15|2961.45|2966.96|2959.26|36
1647722530000|2022-03-19 20:42:10|2966.95|2959.25|2966.52|2958.82|2967.03|2959.33|2966.12|2958.42|34
1647722540000|2022-03-19 20:42:20|2966.68|2958.98|2967.19|2959.49|2967.26|2959.56|2966.63|2958.93|22
1647722550000|2022-03-19 20:42:30|2967.25|2959.55|2967.88|2960.18|2968.22|2960.52|2967.25|2959.55|34
1647722560000|2022-03-19 20:42:40|2967.67|2959.97|2967.73|2960.03|2967.79|2960.09|2967.25|2959.55|33
1647722570000|2022-03-19 20:42:50|2967.79|2960.09|2967.73|2960.03|2967.8|2960.1|2967.52|2959.82|27
1647722580000|2022-03-19 20:43:00|2967.77|2960.07|2967.66|2959.96|2967.93|2960.23|2967.59|2959.89|35
1647722590000|2022-03-19 20:43:10|2967.33|2959.63|2966.6|2958.9|2967.48|2959.78|2966.54|2958.84|36
1647722600000|2022-03-19 20:43:20|2966.58|2958.88|2967.02|2959.32|2968.37|2960.67|2966.54|2958.84|36
1647722610000|2022-03-19 20:43:30|2966.92|2959.22|2967.21|2959.51|2967.27|2959.57|2966.87|2959.17|31
1647722620000|2022-03-19 20:43:40|2967.08|2959.38|2965.74|2958.04|2967.12|2959.42|2965.74|2958.04|30
1647722630000|2022-03-19 20:43:50|2965.59|2957.89|2964.57|2956.87|2965.59|2957.89|2964.06|2956.36|34
1647722640000|2022-03-19 20:44:00|2964.59|2956.89|2964.93|2957.23|2965.81|2958.11|2964.55|2956.85|34
1647722650000|2022-03-19 20:44:10|2964.87|2957.17|2963.17|2955.47|2964.87|2957.17|2963.17|2955.47|32
1647722660000|2022-03-19 20:44:20|2963.16|2955.46|2963.16|2955.46|2963.27|2955.57|2963.05|2955.35|29
1647722670000|2022-03-19 20:44:30|2963.09|2955.39|2962.83|2955.13|2963.25|2955.55|2962.83|2955.13|29
1647722680000|2022-03-19 20:44:40|2962.82|2955.12|2962.49|2954.79|2962.84|2955.14|2962.49|2954.79|22
1647722690000|2022-03-19 20:44:50|2962.55|2954.85|2961.87|2954.17|2962.55|2954.85|2961.49|2953.79|32
1647722700000|2022-03-19 20:45:00|2961.93|2954.23|2961.66|2953.96|2962.43|2954.73|2961.55|2953.85|35
1647722710000|2022-03-19 20:45:10|2961.58|2953.88|2960.57|2952.87|2961.58|2953.88|2959.4|2951.7|39
1647722720000|2022-03-19 20:45:20|2960.59|2952.89|2959.68|2951.98|2960.59|2952.89|2959.6|2951.9|31
1647722730000|2022-03-19 20:45:30|2959.7|2952|2960.14|2952.44|2961.27|2953.57|2959.66|2951.96|37
1647722740000|2022-03-19 20:45:40|2960.13|2952.43|2960.2|2952.5|2960.26|2952.56|2960.08|2952.38|25
1647722750000|2022-03-19 20:45:50|2960.21|2952.51|2960.98|2953.28|2961.08|2953.38|2960.15|2952.45|36
1647722760000|2022-03-19 20:46:00|2961.04|2953.34|2961.38|2953.68|2961.38|2953.68|2960.86|2953.16|30
1647722770000|2022-03-19 20:46:10|2961.4|2953.7|2962.08|2954.38|2962.51|2954.81|2961.27|2953.57|40
1647722780000|2022-03-19 20:46:20|2962.15|2954.45|2962.34|2954.64|2962.49|2954.79|2962.14|2954.44|30
1647722790000|2022-03-19 20:46:30|2962.41|2954.71|2961.7|2954|2962.41|2954.71|2961.67|2953.97|30
1647722800000|2022-03-19 20:46:40|2961.71|2954.01|2962.8|2955.1|2962.82|2955.12|2961.66|2953.96|30
1647722810000|2022-03-19 20:46:50|2962.85|2955.15|2962.69|2954.99|2962.88|2955.18|2962.55|2954.85|27
1647722820000|2022-03-19 20:47:00|2962.68|2954.98|2963.2|2955.5|2963.21|2955.51|2962.65|2954.95|34
1647722830000|2022-03-19 20:47:10|2963.15|2955.45|2963.1|2955.4|2963.2|2955.5|2963.03|2955.33|19
1647722840000|2022-03-19 20:47:20|2963.07|2955.37|2963.95|2956.25|2964.55|2956.85|2963.07|2955.37|32
1647722850000|2022-03-19 20:47:30|2963.85|2956.15|2964.13|2956.43|2964.13|2956.43|2963.82|2956.12|28
1647722860000|2022-03-19 20:47:40|2964.14|2956.44|2964.24|2956.54|2964.31|2956.61|2964.14|2956.44|19
1647722870000|2022-03-19 20:47:50|2964.27|2956.57|2964.18|2956.48|2964.34|2956.64|2964.15|2956.45|12
1647722880000|2022-03-19 20:48:00|2964.22|2956.52|2964.29|2956.59|2964.34|2956.64|2964.14|2956.44|28
1647722890000|2022-03-19 20:48:10|2964.36|2956.66|2964.83|2957.13|2964.84|2957.14|2964.22|2956.52|27
1647722900000|2022-03-19 20:48:20|2964.84|2957.14|2965.04|2957.34|2965.07|2957.37|2964.77|2957.07|19
1647722910000|2022-03-19 20:48:30|2965.07|2957.37|2965.15|2957.45|2965.16|2957.46|2965.05|2957.35|15
1647722920000|2022-03-19 20:48:40|2965.14|2957.44|2966.28|2958.58|2966.28|2958.58|2965.12|2957.42|30
1647722930000|2022-03-19 20:48:50|2966.26|2958.56|2966.64|2958.94|2966.64|2958.94|2966.23|2958.53|25
1647722940000|2022-03-19 20:49:00|2966.59|2958.89|2966.67|2958.97|2966.68|2958.98|2966.43|2958.73|28
1647722950000|2022-03-19 20:49:10|2966.7|2959|2966.7|2959|2966.76|2959.06|2966.56|2958.86|28
1647722960000|2022-03-19 20:49:20|2966.64|2958.94|2966.62|2958.92|2966.78|2959.08|2966.58|2958.88|33
1647722970000|2022-03-19 20:49:30|2966.61|2958.91|2966.67|2958.97|2966.77|2959.07|2966.41|2958.71|31
1647722980000|2022-03-19 20:49:40|2966.61|2958.91|2965.9|2958.2|2966.64|2958.94|2965.43|2957.73|35
1647722990000|2022-03-19 20:49:50|2965.94|2958.24|2965.91|2958.21|2966.03|2958.33|2965.79|2958.09|22
1647723000000|2022-03-19 20:50:00|2965.87|2958.17|2965.26|2957.56|2965.92|2958.22|2965.16|2957.46|27
1647723010000|2022-03-19 20:50:10|2965.29|2957.59|2963.64|2955.94|2965.29|2957.59|2963.62|2955.92|33
1647723020000|2022-03-19 20:50:20|2963.69|2955.99|2964.01|2956.31|2964.03|2956.33|2963.63|2955.93|34
1647723030000|2022-03-19 20:50:30|2964|2956.3|2963.64|2955.94|2964|2956.3|2963.42|2955.72|29
1647723040000|2022-03-19 20:50:40|2963.66|2955.96|2963.5|2955.8|2963.66|2955.96|2963.44|2955.74|31
1647723050000|2022-03-19 20:50:50|2963.51|2955.81|2963.29|2955.59|2963.51|2955.81|2963.05|2955.35|34
1647723060000|2022-03-19 20:51:00|2963.31|2955.61|2963.7|2956|2963.76|2956.06|2963.25|2955.55|28
1647723070000|2022-03-19 20:51:10|2963.71|2956.01|2963.88|2956.18|2963.9|2956.2|2963.65|2955.95|25
1647723080000|2022-03-19 20:51:20|2963.89|2956.19|2963.7|2956|2963.93|2956.23|2963.53|2955.83|25
1647723090000|2022-03-19 20:51:30|2963.68|2955.98|2963.68|2955.98|2963.87|2956.17|2963.62|2955.92|29
1647723100000|2022-03-19 20:51:40|2963.66|2955.96|2963.77|2956.07|2963.79|2956.09|2963.66|2955.96|18
1647723110000|2022-03-19 20:51:50|2963.82|2956.12|2964.88|2957.18|2964.88|2957.18|2963.71|2956.01|21
1647723120000|2022-03-19 20:52:00|2964.98|2957.28|2964.83|2957.13|2965.17|2957.47|2964.61|2956.91|31
1647723130000|2022-03-19 20:52:10|2964.82|2957.12|2965.07|2957.37|2965.07|2957.37|2964.8|2957.1|20
1647723140000|2022-03-19 20:52:20|2965.01|2957.31|2965.37|2957.67|2965.4|2957.7|2964.93|2957.23|23
1647723150000|2022-03-19 20:52:30|2965.3|2957.6|2965.3|2957.6|2965.59|2957.89|2965.27|2957.57|24
1647723160000|2022-03-19 20:52:40|2965.22|2957.52|2965.33|2957.63|2965.34|2957.64|2965.22|2957.52|24
1647723170000|2022-03-19 20:52:50|2965.32|2957.62|2966.03|2958.33|2966.03|2958.33|2965.25|2957.55|25
1647723180000|2022-03-19 20:53:00|2966.06|2958.36|2965.66|2957.96|2966.08|2958.38|2965.62|2957.92|14
1647723190000|2022-03-19 20:53:10|2965.67|2957.97|2965.7|2958|2965.73|2958.03|2965.66|2957.96|23
1647723200000|2022-03-19 20:53:20|2965.73|2958.03|2965.48|2957.78|2965.83|2958.13|2965.42|2957.72|23
1647723210000|2022-03-19 20:53:30|2965.47|2957.77|2964.65|2956.95|2965.47|2957.77|2964.65|2956.95|36
1647723220000|2022-03-19 20:53:40|2964.69|2956.99|2965.35|2957.65|2965.46|2957.76|2964.53|2956.83|37
1647723230000|2022-03-19 20:53:50|2965.34|2957.64|2965.56|2957.86|2965.62|2957.92|2965.27|2957.57|19
1647723240000|2022-03-19 20:54:00|2965.57|2957.87|2965.85|2958.15|2965.86|2958.16|2965.52|2957.82|19
1647723250000|2022-03-19 20:54:10|2965.88|2958.18|2965.86|2958.16|2965.92|2958.22|2965.83|2958.13|20
1647723260000|2022-03-19 20:54:20|2965.85|2958.15|2965.39|2957.69|2965.87|2958.17|2965.19|2957.49|26
1647723270000|2022-03-19 20:54:30|2965.37|2957.67|2964.69|2956.99|2965.44|2957.74|2964.61|2956.91|29
1647723280000|2022-03-19 20:54:40|2964.84|2957.14|2964.75|2957.05|2964.92|2957.22|2964.72|2957.02|20
1647723290000|2022-03-19 20:54:50|2964.8|2957.1|2965.89|2958.19|2965.89|2958.19|2964.71|2957.01|28
1647723300000|2022-03-19 20:55:00|2965.92|2958.22|2965.26|2957.56|2965.92|2958.22|2965.26|2957.56|20
1647723310000|2022-03-19 20:55:10|2965.23|2957.53|2965.01|2957.31|2965.28|2957.58|2964.8|2957.1|29
1647723320000|2022-03-19 20:55:20|2965.07|2957.37|2965.74|2958.04|2965.9|2958.2|2965.07|2957.37|36
1647723330000|2022-03-19 20:55:30|2965.62|2957.92|2965.58|2957.88|2965.62|2957.92|2965.22|2957.52|25
1647723340000|2022-03-19 20:55:40|2965.56|2957.86|2965.73|2958.03|2965.82|2958.12|2965.56|2957.86|25
1647723350000|2022-03-19 20:55:50|2965.72|2958.02|2965.75|2958.05|2965.79|2958.09|2965.71|2958.01|16
1647723360000|2022-03-19 20:56:00|2965.76|2958.06|2965.56|2957.86|2966.05|2958.35|2965.56|2957.86|20
1647723370000|2022-03-19 20:56:10|2965.37|2957.67|2964.36|2956.66|2965.39|2957.69|2964.36|2956.66|35
1647723380000|2022-03-19 20:56:20|2964.25|2956.55|2963.81|2956.11|2964.48|2956.78|2963.57|2955.87|36
1647723390000|2022-03-19 20:56:30|2963.77|2956.07|2963.4|2955.7|2963.77|2956.07|2962.19|2954.49|35
1647723400000|2022-03-19 20:56:40|2963.25|2955.55|2963.45|2955.75|2963.74|2956.04|2963.25|2955.55|29
1647723410000|2022-03-19 20:56:50|2963.44|2955.74|2963.42|2955.72|2963.58|2955.88|2963.42|2955.72|29
1647723420000|2022-03-19 20:57:00|2963.43|2955.73|2963.46|2955.76|2963.67|2955.97|2963.37|2955.67|30
1647723430000|2022-03-19 20:57:10|2963.45|2955.75|2962.6|2954.9|2963.45|2955.75|2962.6|2954.9|25
1647723440000|2022-03-19 20:57:20|2962.55|2954.85|2961.98|2954.28|2962.62|2954.92|2961.98|2954.28|31
1647723450000|2022-03-19 20:57:30|2961.99|2954.29|2962.21|2954.51|2962.25|2954.55|2961.95|2954.25|21
1647723460000|2022-03-19 20:57:40|2962.15|2954.45|2961.85|2954.15|2962.19|2954.49|2961.84|2954.14|35
1647723470000|2022-03-19 20:57:50|2961.86|2954.16|2961.13|2953.43|2961.96|2954.26|2961.06|2953.36|30
1647723480000|2022-03-19 20:58:00|2961.14|2953.44|2961.35|2953.65|2961.35|2953.65|2961.02|2953.32|29
1647723490000|2022-03-19 20:58:10|2961.34|2953.64|2961.45|2953.75|2961.49|2953.79|2961.26|2953.56|33
1647723500000|2022-03-19 20:58:20|2961.43|2953.73|2961.42|2953.72|2961.46|2953.76|2961.36|2953.66|18
1647723510000|2022-03-19 20:58:30|2961.39|2953.69|2961.25|2953.55|2961.46|2953.76|2961.25|2953.55|26
1647723520000|2022-03-19 20:58:40|2961.32|2953.62|2961.04|2953.34|2961.32|2953.62|2961.01|2953.31|21
1647723530000|2022-03-19 20:58:50|2961.03|2953.33|2960.99|2953.29|2961.1|2953.4|2960.98|2953.28|22
1647723540000|2022-03-19 20:59:00|2961.03|2953.33|2959.08|2951.38|2961.11|2953.41|2959.08|2951.38|27
1647723550000|2022-03-19 20:59:10|2959.04|2951.34|2959.85|2952.15|2959.85|2952.15|2958.7|2951|32
1647723560000|2022-03-19 20:59:20|2959.84|2952.14|2959.63|2951.93|2959.92|2952.22|2959.31|2951.61|29
1647723570000|2022-03-19 20:59:30|2959.65|2951.95|2959.66|2951.96|2959.75|2952.05|2959.58|2951.88|24
1647723580000|2022-03-19 20:59:40|2959.67|2951.97|2959.41|2951.71|2959.69|2951.99|2959.38|2951.68|30
1647723590000|2022-03-19 20:59:50|2959.47|2951.77|2958.29|2950.59|2959.48|2951.78|2958.27|2950.57|37
1647723600000|2022-03-19 21:00:00|2958.28|2950.58|2959.37|2951.67|2959.55|2951.85|2958.16|2950.46|36
1647723610000|2022-03-19 21:00:10|2959.31|2951.61|2958.96|2951.26|2959.31|2951.61|2958.85|2951.15|27
1647723620000|2022-03-19 21:00:20|2958.93|2951.23|2959.09|2951.39|2959.11|2951.41|2958.67|2950.97|26
1647723630000|2022-03-19 21:00:30|2959.06|2951.36|2959.38|2951.68|2959.42|2951.72|2959.06|2951.36|19
1647723640000|2022-03-19 21:00:40|2959.37|2951.67|2960.11|2952.41|2960.11|2952.41|2959.33|2951.63|23
1647723650000|2022-03-19 21:00:50|2960.1|2952.4|2960.54|2952.84|2960.58|2952.88|2960.1|2952.4|29
1647723660000|2022-03-19 21:01:00|2960.6|2952.9|2960.51|2952.81|2960.64|2952.94|2960.39|2952.69|26
1647723670000|2022-03-19 21:01:10|2960.53|2952.83|2960.72|2953.02|2960.73|2953.03|2960.53|2952.83|27
1647723680000|2022-03-19 21:01:20|2960.73|2953.03|2960.74|2953.04|2960.8|2953.1|2960.69|2952.99|21
1647723690000|2022-03-19 21:01:30|2960.62|2952.92|2960.27|2952.57|2961.02|2953.32|2960.27|2952.57|38
1647723700000|2022-03-19 21:01:40|2960.28|2952.58|2960.51|2952.81|2960.53|2952.83|2960.14|2952.44|27
1647723710000|2022-03-19 21:01:50|2960.49|2952.79|2960.51|2952.81|2960.56|2952.86|2960.49|2952.79|24
1647723720000|2022-03-19 21:02:00|2960.47|2952.77|2959.76|2952.06|2960.47|2952.77|2959.73|2952.03|31
1647723730000|2022-03-19 21:02:10|2959.75|2952.05|2960.58|2952.88|2960.58|2952.88|2959.74|2952.04|28
1647723740000|2022-03-19 21:02:20|2960.62|2952.92|2960.58|2952.88|2960.65|2952.95|2960.55|2952.85|13
1647723750000|2022-03-19 21:02:30|2960.54|2952.84|2959.42|2951.72|2960.54|2952.84|2959.36|2951.66|35
1647723760000|2022-03-19 21:02:40|2959.43|2951.73|2959.34|2951.64|2959.44|2951.74|2958.78|2951.08|33
1647723770000|2022-03-19 21:02:50|2959.39|2951.69|2959.53|2951.83|2959.68|2951.98|2959.25|2951.55|33
1647723780000|2022-03-19 21:03:00|2959.46|2951.76|2959.48|2951.78|2959.61|2951.91|2959.42|2951.72|28
1647723790000|2022-03-19 21:03:10|2959.56|2951.86|2959.4|2951.7|2959.61|2951.91|2959.23|2951.53|16
1647723800000|2022-03-19 21:03:20|2959.41|2951.71|2959.81|2952.11|2959.83|2952.13|2959.41|2951.71|18
1647723810000|2022-03-19 21:03:30|2959.82|2952.12|2959.31|2951.61|2959.83|2952.13|2959.27|2951.57|28
1647723820000|2022-03-19 21:03:40|2959.3|2951.6|2959.37|2951.67|2959.41|2951.71|2959.23|2951.53|23
1647723830000|2022-03-19 21:03:50|2959.36|2951.66|2959.36|2951.66|2959.49|2951.79|2959.3|2951.6|29
1647723840000|2022-03-19 21:04:00|2959.33|2951.63|2960.18|2952.48|2960.2|2952.5|2959.28|2951.58|37
1647723850000|2022-03-19 21:04:10|2960.14|2952.44|2959.59|2951.89|2960.22|2952.52|2959.54|2951.84|24
1647723860000|2022-03-19 21:04:20|2959.57|2951.87|2959.67|2951.97|2959.69|2951.99|2959.48|2951.78|35
1647723870000|2022-03-19 21:04:30|2959.61|2951.91|2959.85|2952.15|2960.05|2952.35|2959.6|2951.9|27
1647723880000|2022-03-19 21:04:40|2959.86|2952.16|2960.28|2952.58|2960.29|2952.59|2959.38|2951.68|29
1647723890000|2022-03-19 21:04:50|2960.3|2952.6|2960.13|2952.43|2960.3|2952.6|2960.04|2952.34|21
1647723900000|2022-03-19 21:05:00|2960.08|2952.38|2960.14|2952.44|2960.18|2952.48|2960.08|2952.38|26
1647723910000|2022-03-19 21:05:10|2960.12|2952.42|2960.08|2952.38|2960.14|2952.44|2960.08|2952.38|20
1647723920000|2022-03-19 21:05:20|2960.11|2952.41|2960.17|2952.47|2960.21|2952.51|2960.09|2952.39|21
1647723930000|2022-03-19 21:05:30|2960.16|2952.46|2960.22|2952.52|2960.27|2952.57|2960.16|2952.46|25
1647723940000|2022-03-19 21:05:40|2960.27|2952.57|2960.44|2952.74|2960.45|2952.75|2960.03|2952.33|29
1647723950000|2022-03-19 21:05:50|2960.57|2952.87|2960.66|2952.96|2960.82|2953.12|2960.56|2952.86|33
1647723960000|2022-03-19 21:06:00|2960.68|2952.98|2961.66|2953.96|2961.66|2953.96|2960.65|2952.95|28
1647723970000|2022-03-19 21:06:10|2961.67|2953.97|2961.78|2954.08|2961.78|2954.08|2961.35|2953.65|28
1647723980000|2022-03-19 21:06:20|2961.74|2954.04|2961.71|2954.01|2961.87|2954.17|2961.7|2954|25
1647723990000|2022-03-19 21:06:30|2961.7|2954|2961.71|2954.01|2961.82|2954.12|2961.69|2953.99|25
1647724000000|2022-03-19 21:06:40|2961.8|2954.1|2961.36|2953.66|2961.8|2954.1|2961.09|2953.39|32
1647724010000|2022-03-19 21:06:50|2961.28|2953.58|2961.12|2953.42|2961.43|2953.73|2961.05|2953.35|36
1647724020000|2022-03-19 21:07:00|2961.3|2953.6|2961.18|2953.48|2961.4|2953.7|2961.12|2953.42|24
1647724030000|2022-03-19 21:07:10|2961.4|2953.7|2961.53|2953.83|2961.63|2953.93|2961.17|2953.47|32
1647724040000|2022-03-19 21:07:20|2961.54|2953.84|2961.6|2953.9|2961.6|2953.9|2961.36|2953.66|24
1647724050000|2022-03-19 21:07:30|2961.67|2953.97|2961.82|2954.12|2961.82|2954.12|2961.51|2953.81|24
1647724060000|2022-03-19 21:07:40|2961.64|2953.94|2961.96|2954.26|2962.02|2954.32|2961.57|2953.87|26
1647724070000|2022-03-19 21:07:50|2961.97|2954.27|2962.21|2954.51|2962.29|2954.59|2961.97|2954.27|33
1647724080000|2022-03-19 21:08:00|2962.2|2954.5|2962.01|2954.31|2962.31|2954.61|2962|2954.3|34
1647724090000|2022-03-19 21:08:10|2962|2954.3|2962.19|2954.49|2962.26|2954.56|2962|2954.3|22
1647724100000|2022-03-19 21:08:20|2962.15|2954.45|2962.21|2954.51|2962.26|2954.56|2962.15|2954.45|22
1647724110000|2022-03-19 21:08:30|2962.23|2954.53|2961.79|2954.09|2962.26|2954.56|2961.79|2954.09|31
1647724120000|2022-03-19 21:08:40|2961.8|2954.1|2962.13|2954.43|2962.13|2954.43|2961.73|2954.03|24
1647724130000|2022-03-19 21:08:50|2962.08|2954.38|2962.22|2954.52|2962.24|2954.54|2962.04|2954.34|33
1647724140000|2022-03-19 21:09:00|2962.36|2954.66|2962.43|2954.73|2962.43|2954.73|2962.25|2954.55|33
1647724150000|2022-03-19 21:09:10|2962.49|2954.79|2962.44|2954.74|2962.55|2954.85|2962.43|2954.73|21
1647724160000|2022-03-19 21:09:20|2962.45|2954.75|2962.44|2954.74|2962.5|2954.8|2962.43|2954.73|17
1647724170000|2022-03-19 21:09:30|2962.49|2954.79|2962.47|2954.77|2962.51|2954.81|2962.4|2954.7|28
1647724180000|2022-03-19 21:09:40|2962.46|2954.76|2962.16|2954.46|2962.51|2954.81|2962.16|2954.46|35
1647724190000|2022-03-19 21:09:50|2962.15|2954.45|2962.12|2954.42|2962.2|2954.5|2962.11|2954.41|21
1647724200000|2022-03-19 21:10:00|2962.1|2954.4|2962.04|2954.34|2962.18|2954.48|2962.04|2954.34|24
1647724210000|2022-03-19 21:10:10|2962.05|2954.35|2962.11|2954.41|2962.22|2954.52|2962|2954.3|32
1647724220000|2022-03-19 21:10:20|2962.1|2954.4|2961.56|2953.86|2962.14|2954.44|2961.45|2953.75|35
1647724230000|2022-03-19 21:10:30|2961.53|2953.83|2961.5|2953.8|2961.55|2953.85|2961.43|2953.73|30
1647724240000|2022-03-19 21:10:40|2961.52|2953.82|2961.36|2953.66|2961.55|2953.85|2961.35|2953.65|29
1647724250000|2022-03-19 21:10:50|2961.42|2953.72|2961.14|2953.44|2961.42|2953.72|2961.14|2953.44|28
1647724260000|2022-03-19 21:11:00|2961.18|2953.48|2961.18|2953.48|2961.2|2953.5|2961.14|2953.44|20
1647724270000|2022-03-19 21:11:10|2961.15|2953.45|2960.49|2952.79|2961.18|2953.48|2960.48|2952.78|29
1647724280000|2022-03-19 21:11:20|2960.48|2952.78|2960.47|2952.77|2960.55|2952.85|2960.46|2952.76|27
1647724290000|2022-03-19 21:11:30|2960.43|2952.73|2960.47|2952.77|2960.54|2952.84|2960.41|2952.71|29
1647724300000|2022-03-19 21:11:40|2960.49|2952.79|2960.34|2952.64|2960.49|2952.79|2960.21|2952.51|28
1647724310000|2022-03-19 21:11:50|2960.37|2952.67|2960.26|2952.56|2960.38|2952.68|2960.26|2952.56|31
1647724320000|2022-03-19 21:12:00|2960.31|2952.61|2960.32|2952.62|2960.41|2952.71|2960.22|2952.52|29
1647724330000|2022-03-19 21:12:10|2960.29|2952.59|2958.86|2951.16|2960.31|2952.61|2958.79|2951.09|28
1647724340000|2022-03-19 21:12:20|2958.77|2951.07|2958.28|2950.58|2958.86|2951.16|2958.27|2950.57|32
1647724350000|2022-03-19 21:12:30|2958.27|2950.57|2957.58|2949.88|2958.34|2950.64|2957.58|2949.88|30
1647724360000|2022-03-19 21:12:40|2957.61|2949.91|2957.88|2950.18|2957.91|2950.21|2957.51|2949.81|33
1647724370000|2022-03-19 21:12:50|2958.11|2950.41|2958.5|2950.8|2958.53|2950.83|2958.11|2950.41|29
1647724380000|2022-03-19 21:13:00|2958.49|2950.79|2958.88|2951.18|2958.97|2951.27|2958.45|2950.75|34
1647724390000|2022-03-19 21:13:10|2958.82|2951.12|2958.98|2951.28|2958.98|2951.28|2958.76|2951.06|36
1647724400000|2022-03-19 21:13:20|2958.9|2951.2|2958.92|2951.22|2959.27|2951.57|2958.84|2951.14|32
1647724410000|2022-03-19 21:13:30|2958.91|2951.21|2958.77|2951.07|2958.93|2951.23|2958.7|2951|28
1647724420000|2022-03-19 21:13:40|2958.78|2951.08|2958.53|2950.83|2958.78|2951.08|2958.52|2950.82|34
1647724430000|2022-03-19 21:13:50|2958.59|2950.89|2958.41|2950.71|2958.59|2950.89|2958.39|2950.69|28
1647724440000|2022-03-19 21:14:00|2958.45|2950.75|2958.69|2950.99|2958.69|2950.99|2958.45|2950.75|33
1647724450000|2022-03-19 21:14:10|2958.62|2950.92|2958.51|2950.81|2958.75|2951.05|2958.47|2950.77|31
1647724460000|2022-03-19 21:14:20|2958.63|2950.93|2958.47|2950.77|2958.69|2950.99|2958.37|2950.67|26
1647724470000|2022-03-19 21:14:30|2958.44|2950.74|2958.64|2950.94|2958.75|2951.05|2958.44|2950.74|25
1647724480000|2022-03-19 21:14:40|2958.68|2950.98|2958.66|2950.96|2958.72|2951.02|2958.63|2950.93|19
1647724490000|2022-03-19 21:14:50|2958.69|2950.99|2958.7|2951|2958.77|2951.07|2958.64|2950.94|26
1647724500000|2022-03-19 21:15:00|2958.6|2950.9|2958.5|2950.8|2958.76|2951.06|2958.38|2950.68|23
1647724510000|2022-03-19 21:15:10|2958.49|2950.79|2959.23|2951.53|2959.28|2951.58|2958.45|2950.75|27
1647724520000|2022-03-19 21:15:20|2958.98|2951.28|2958.68|2950.98|2958.98|2951.28|2958.64|2950.94|26
1647724530000|2022-03-19 21:15:30|2958.67|2950.97|2959.02|2951.32|2959.36|2951.66|2958.64|2950.94|27
1647724540000|2022-03-19 21:15:40|2958.94|2951.24|2959.48|2951.78|2959.58|2951.88|2958.92|2951.22|29
1647724550000|2022-03-19 21:15:50|2959.32|2951.62|2959.54|2951.84|2959.55|2951.85|2959.22|2951.52|27
1647724560000|2022-03-19 21:16:00|2959.35|2951.65|2959.75|2952.05|2959.97|2952.27|2959.31|2951.61|29
1647724570000|2022-03-19 21:16:10|2959.77|2952.07|2960.28|2952.58|2960.28|2952.58|2959.73|2952.03|30
1647724580000|2022-03-19 21:16:20|2960.21|2952.51|2960.57|2952.87|2960.68|2952.98|2960.13|2952.43|20
1647724590000|2022-03-19 21:16:30|2960.56|2952.86|2960.47|2952.77|2960.66|2952.96|2960.44|2952.74|28
1647724600000|2022-03-19 21:16:40|2960.45|2952.75|2959.72|2952.02|2960.45|2952.75|2959.72|2952.02|26
1647724610000|2022-03-19 21:16:50|2959.73|2952.03|2959.76|2952.06|2959.78|2952.08|2959.67|2951.97|26
1647724620000|2022-03-19 21:17:00|2959.75|2952.05|2959.58|2951.88|2959.79|2952.09|2959.57|2951.87|28
1647724630000|2022-03-19 21:17:10|2959.6|2951.9|2959.55|2951.85|2959.62|2951.92|2959.54|2951.84|30
1647724640000|2022-03-19 21:17:20|2959.54|2951.84|2959.61|2951.91|2959.61|2951.91|2959.41|2951.71|28
1647724650000|2022-03-19 21:17:30|2959.62|2951.92|2959.37|2951.67|2959.66|2951.96|2959.37|2951.67|18
1647724660000|2022-03-19 21:17:40|2959.36|2951.66|2959.2|2951.5|2959.36|2951.66|2958.88|2951.18|32
1647724670000|2022-03-19 21:17:50|2959.21|2951.51|2959.31|2951.61|2959.31|2951.61|2959.19|2951.49|18
1647724680000|2022-03-19 21:18:00|2959.28|2951.58|2959.08|2951.38|2959.28|2951.58|2959.08|2951.38|24
1647724690000|2022-03-19 21:18:10|2959.24|2951.54|2959.12|2951.42|2959.24|2951.54|2959.09|2951.39|14
1647724700000|2022-03-19 21:18:20|2959.13|2951.43|2959.31|2951.61|2959.33|2951.63|2959.11|2951.41|18
1647724710000|2022-03-19 21:18:30|2959.14|2951.44|2959.24|2951.54|2959.24|2951.54|2959.11|2951.41|28
1647724720000|2022-03-19 21:18:40|2959.18|2951.48|2959.2|2951.5|2959.22|2951.52|2959.12|2951.42|19
1647724730000|2022-03-19 21:18:50|2959.18|2951.48|2959.14|2951.44|2959.25|2951.55|2959.14|2951.44|18
1647724740000|2022-03-19 21:19:00|2959.24|2951.54|2959.25|2951.55|2959.28|2951.58|2959.13|2951.43|15
1647724750000|2022-03-19 21:19:10|2959.27|2951.57|2960.1|2952.4|2960.1|2952.4|2959.18|2951.48|14
1647724760000|2022-03-19 21:19:20|2960.14|2952.44|2960.64|2952.94|2960.64|2952.94|2960.14|2952.44|30
1647724770000|2022-03-19 21:19:30|2960.61|2952.91|2960.69|2952.99|2960.92|2953.22|2960.44|2952.74|29
1647724780000|2022-03-19 21:19:40|2960.68|2952.98|2960.76|2953.06|2960.96|2953.26|2960.66|2952.96|28
1647724790000|2022-03-19 21:19:50|2960.88|2953.18|2960.76|2953.06|2960.88|2953.18|2960.67|2952.97|30
1647724800000|2022-03-19 21:20:00|2960.77|2953.07|2960.76|2953.06|2960.77|2953.07|2960.73|2953.03|15
1647724810000|2022-03-19 21:20:10|2960.78|2953.08|2960.55|2952.85|2960.78|2953.08|2960.55|2952.85|22
1647724820000|2022-03-19 21:20:20|2960.57|2952.87|2960.62|2952.92|2960.62|2952.92|2960.44|2952.74|28
1647724830000|2022-03-19 21:20:30|2960.55|2952.85|2960.56|2952.86|2960.6|2952.9|2960.53|2952.83|26
1647724840000|2022-03-19 21:20:40|2960.54|2952.84|2960.55|2952.85|2960.59|2952.89|2960.51|2952.81|31
1647724850000|2022-03-19 21:20:50|2960.54|2952.84|2960.55|2952.85|2960.6|2952.9|2960.53|2952.83|17
1647724860000|2022-03-19 21:21:00|2960.59|2952.89|2960.65|2952.95|2960.65|2952.95|2960.51|2952.81|29
1647724870000|2022-03-19 21:21:10|2960.68|2952.98|2960.63|2952.93|2960.68|2952.98|2960.59|2952.89|13
1647724880000|2022-03-19 21:21:20|2960.61|2952.91|2960.6|2952.9|2960.64|2952.94|2960.57|2952.87|16
1647724890000|2022-03-19 21:21:30|2960.55|2952.85|2960.63|2952.93|2960.65|2952.95|2960.55|2952.85|28
1647724900000|2022-03-19 21:21:40|2960.65|2952.95|2960.51|2952.81|2960.7|2953|2960.49|2952.79|34
1647724910000|2022-03-19 21:21:50|2960.53|2952.83|2960.5|2952.8|2960.56|2952.86|2960.49|2952.79|32
1647724920000|2022-03-19 21:22:00|2960.51|2952.81|2960.55|2952.85|2960.59|2952.89|2960.51|2952.81|14
1647724930000|2022-03-19 21:22:10|2960.53|2952.83|2960.58|2952.88|2960.63|2952.93|2960.53|2952.83|22
1647724940000|2022-03-19 21:22:20|2960.59|2952.89|2960.65|2952.95|2960.67|2952.97|2960.37|2952.67|24
1647724950000|2022-03-19 21:22:30|2960.64|2952.94|2960.67|2952.97|2960.73|2953.03|2960.64|2952.94|21
1647724960000|2022-03-19 21:22:40|2960.69|2952.99|2960.71|2953.01|2960.75|2953.05|2960.67|2952.97|24
1647724970000|2022-03-19 21:22:50|2960.72|2953.02|2961.68|2953.98|2961.68|2953.98|2960.68|2952.98|19
1647724980000|2022-03-19 21:23:00|2961.69|2953.99|2961.79|2954.09|2961.79|2954.09|2961.38|2953.68|31
1647724990000|2022-03-19 21:23:10|2961.84|2954.14|2963.38|2955.68|2963.38|2955.68|2961.21|2953.51|33
1647725000000|2022-03-19 21:23:20|2963.39|2955.69|2963.3|2955.6|2963.67|2955.97|2963.22|2955.52|27
1647725010000|2022-03-19 21:23:30|2963.33|2955.63|2963.49|2955.79|2963.76|2956.06|2963.32|2955.62|34
1647725020000|2022-03-19 21:23:40|2963.52|2955.82|2963.8|2956.1|2963.84|2956.14|2963.52|2955.82|31
1647725030000|2022-03-19 21:23:50|2963.83|2956.13|2964.03|2956.33|2964.05|2956.35|2963.59|2955.89|37
1647725040000|2022-03-19 21:24:00|2964.04|2956.34|2964.07|2956.37|2964.13|2956.43|2963.89|2956.19|29
1647725050000|2022-03-19 21:24:10|2964.06|2956.36|2963.79|2956.09|2964.08|2956.38|2963.71|2956.01|24
1647725060000|2022-03-19 21:24:20|2963.92|2956.22|2963.83|2956.13|2963.96|2956.26|2963.74|2956.04|28
1647725070000|2022-03-19 21:24:30|2963.82|2956.12|2963.82|2956.12|2964.03|2956.33|2963.72|2956.02|25
1647725080000|2022-03-19 21:24:40|2963.91|2956.21|2963.81|2956.11|2964.05|2956.35|2963.81|2956.11|18
1647725090000|2022-03-19 21:24:50|2963.8|2956.1|2963.65|2955.95|2963.82|2956.12|2963.63|2955.93|32
1647725100000|2022-03-19 21:25:00|2963.73|2956.03|2963.65|2955.95|2963.79|2956.09|2963.6|2955.9|21
1647725110000|2022-03-19 21:25:10|2963.64|2955.94|2963.63|2955.93|2963.76|2956.06|2963.56|2955.86|23
1647725120000|2022-03-19 21:25:20|2963.56|2955.86|2963.7|2956|2963.79|2956.09|2963.56|2955.86|30
1647725130000|2022-03-19 21:25:30|2963.64|2955.94|2963.81|2956.11|2963.81|2956.11|2963.64|2955.94|15
1647725140000|2022-03-19 21:25:40|2963.86|2956.16|2964.46|2956.76|2964.47|2956.77|2963.77|2956.07|32
1647725150000|2022-03-19 21:25:50|2964.45|2956.75|2964.43|2956.73|2964.5|2956.8|2964.39|2956.69|24
1647725160000|2022-03-19 21:26:00|2964.44|2956.74|2965.05|2957.35|2965.17|2957.47|2964.43|2956.73|34
1647725170000|2022-03-19 21:26:10|2965.07|2957.37|2965.14|2957.44|2965.16|2957.46|2965.07|2957.37|28
1647725180000|2022-03-19 21:26:20|2965.13|2957.43|2965.11|2957.41|2965.19|2957.49|2965.09|2957.39|28
1647725190000|2022-03-19 21:26:30|2965.17|2957.47|2965.3|2957.6|2965.35|2957.65|2965.09|2957.39|29
1647725200000|2022-03-19 21:26:40|2965.33|2957.63|2965.37|2957.67|2965.47|2957.77|2965.3|2957.6|25
1647725210000|2022-03-19 21:26:50|2965.38|2957.68|2965.38|2957.68|2965.49|2957.79|2965.38|2957.68|26
1647725220000|2022-03-19 21:27:00|2965.4|2957.7|2965.56|2957.86|2965.56|2957.86|2965.4|2957.7|28
1647725230000|2022-03-19 21:27:10|2965.57|2957.87|2965.7|2958|2965.7|2958|2965.55|2957.85|18
1647725240000|2022-03-19 21:27:20|2965.76|2958.06|2965.92|2958.22|2966.05|2958.35|2965.75|2958.05|24
1647725250000|2022-03-19 21:27:30|2965.93|2958.23|2965.92|2958.22|2966.15|2958.45|2965.88|2958.18|25
1647725260000|2022-03-19 21:27:40|2965.96|2958.26|2966.13|2958.43|2966.19|2958.49|2965.88|2958.18|26
1647725270000|2022-03-19 21:27:50|2966.1|2958.4|2966.18|2958.48|2966.18|2958.48|2966.07|2958.37|30
1647725280000|2022-03-19 21:28:00|2966.15|2958.45|2966.47|2958.77|2966.55|2958.85|2966.15|2958.45|28
1647725290000|2022-03-19 21:28:10|2966.55|2958.85|2966.87|2959.17|2966.88|2959.18|2966.55|2958.85|27
1647725300000|2022-03-19 21:28:20|2966.83|2959.13|2966.84|2959.14|2966.98|2959.28|2966.71|2959.01|30
1647725310000|2022-03-19 21:28:30|2966.8|2959.1|2967.03|2959.33|2967.29|2959.59|2966.56|2958.86|35
1647725320000|2022-03-19 21:28:40|2967.04|2959.34|2967.28|2959.58|2967.35|2959.65|2967.02|2959.32|28
1647725330000|2022-03-19 21:28:50|2967.31|2959.61|2966.97|2959.27|2967.46|2959.76|2966.93|2959.23|31
1647725340000|2022-03-19 21:29:00|2966.98|2959.28|2967.04|2959.34|2967.1|2959.4|2966.93|2959.23|26
1647725350000|2022-03-19 21:29:10|2967.06|2959.36|2967.05|2959.35|2967.11|2959.41|2967.03|2959.33|30
1647725360000|2022-03-19 21:29:20|2967.03|2959.33|2967.06|2959.36|2967.2|2959.5|2967.03|2959.33|25
1647725370000|2022-03-19 21:29:30|2967.13|2959.43|2967.25|2959.55|2967.34|2959.64|2967.13|2959.43|21
1647725380000|2022-03-19 21:29:40|2967.26|2959.56|2967.29|2959.59|2967.29|2959.59|2967.26|2959.56|12
1647725390000|2022-03-19 21:29:50|2967.3|2959.6|2967.3|2959.6|2967.31|2959.61|2967.26|2959.56|19
1647725400000|2022-03-19 21:30:00|2967.34|2959.64|2967.36|2959.66|2967.37|2959.67|2967.29|2959.59|29
1647725410000|2022-03-19 21:30:10|2967.37|2959.67|2967.55|2959.85|2967.69|2959.99|2967.35|2959.65|22
1647725420000|2022-03-19 21:30:20|2967.56|2959.86|2967.58|2959.88|2967.59|2959.89|2967.54|2959.84|16
1647725430000|2022-03-19 21:30:30|2967.59|2959.89|2967.49|2959.79|2967.59|2959.89|2967.49|2959.79|27
1647725440000|2022-03-19 21:30:40|2967.48|2959.78|2967.46|2959.76|2967.65|2959.95|2967.46|2959.76|32
1647725450000|2022-03-19 21:30:50|2967.45|2959.75|2967.19|2959.49|2967.46|2959.76|2967.17|2959.47|29
1647725460000|2022-03-19 21:31:00|2967.17|2959.47|2967.13|2959.43|2967.22|2959.52|2967.13|2959.43|20
1647725470000|2022-03-19 21:31:10|2967.14|2959.44|2966.25|2958.55|2967.14|2959.44|2966.17|2958.47|32
1647725480000|2022-03-19 21:31:20|2966.26|2958.56|2966.17|2958.47|2966.28|2958.58|2966.12|2958.42|29
1647725490000|2022-03-19 21:31:30|2966.2|2958.5|2965.55|2957.85|2966.2|2958.5|2965.51|2957.81|40
1647725500000|2022-03-19 21:31:40|2965.58|2957.88|2965.38|2957.68|2965.61|2957.91|2965.37|2957.67|30
1647725510000|2022-03-19 21:31:50|2965.4|2957.7|2965.29|2957.59|2965.62|2957.92|2965.29|2957.59|24
1647725520000|2022-03-19 21:32:00|2965.28|2957.58|2965.34|2957.64|2965.48|2957.78|2965.27|2957.57|24
1647725530000|2022-03-19 21:32:10|2965.46|2957.76|2965.49|2957.79|2965.59|2957.89|2965.35|2957.65|27
1647725540000|2022-03-19 21:32:20|2965.5|2957.8|2965.45|2957.75|2965.5|2957.8|2965.44|2957.74|3
1647725550000|2022-03-19 21:32:30|2965.46|2957.76|2965.9|2958.2|2965.92|2958.22|2965.46|2957.76|27
1647725560000|2022-03-19 21:32:40|2965.84|2958.14|2965.88|2958.18|2966.02|2958.32|2965.83|2958.13|31
1647725570000|2022-03-19 21:32:50|2965.74|2958.04|2965.76|2958.06|2965.85|2958.15|2965.73|2958.03|29
1647725580000|2022-03-19 21:33:00|2965.82|2958.12|2965.9|2958.2|2966.01|2958.31|2965.58|2957.88|29
1647725590000|2022-03-19 21:33:10|2965.93|2958.23|2965.85|2958.15|2966.06|2958.36|2965.85|2958.15|23
1647725600000|2022-03-19 21:33:20|2965.89|2958.19|2965.81|2958.11|2965.91|2958.21|2965.81|2958.11|20
1647725610000|2022-03-19 21:33:30|2965.82|2958.12|2965.83|2958.13|2965.87|2958.17|2965.73|2958.03|31
1647725620000|2022-03-19 21:33:40|2965.8|2958.1|2965.92|2958.22|2965.95|2958.25|2965.76|2958.06|28
1647725630000|2022-03-19 21:33:50|2965.91|2958.21|2965.78|2958.08|2965.91|2958.21|2965.75|2958.05|20
1647725640000|2022-03-19 21:34:00|2965.79|2958.09|2965.77|2958.07|2965.9|2958.2|2965.69|2957.99|23
1647725650000|2022-03-19 21:34:10|2965.76|2958.06|2965.67|2957.97|2965.83|2958.13|2965.65|2957.95|27
1647725660000|2022-03-19 21:34:20|2965.72|2958.02|2965.75|2958.05|2965.87|2958.17|2965.66|2957.96|21
1647725670000|2022-03-19 21:34:30|2965.74|2958.04|2965.84|2958.14|2965.94|2958.24|2965.73|2958.03|18
1647725680000|2022-03-19 21:34:40|2965.71|2958.01|2965.8|2958.1|2965.87|2958.17|2965.65|2957.95|30
1647725690000|2022-03-19 21:34:50|2965.82|2958.12|2965.79|2958.09|2965.84|2958.14|2965.73|2958.03|16
1647725700000|2022-03-19 21:35:00|2965.78|2958.08|2965.8|2958.1|2965.98|2958.28|2965.73|2958.03|18
1647725710000|2022-03-19 21:35:10|2965.79|2958.09|2965.95|2958.25|2965.97|2958.27|2965.77|2958.07|24
1647725720000|2022-03-19 21:35:20|2965.94|2958.24|2966.71|2959.01|2966.76|2959.06|2965.84|2958.14|31
1647725730000|2022-03-19 21:35:30|2966.72|2959.02|2966.46|2958.76|2966.81|2959.11|2966.46|2958.76|36
1647725740000|2022-03-19 21:35:40|2966.47|2958.77|2966.43|2958.73|2966.59|2958.89|2966.43|2958.73|26
1647725750000|2022-03-19 21:35:50|2966.42|2958.72|2966.5|2958.8|2966.55|2958.85|2966.33|2958.63|30
1647725760000|2022-03-19 21:36:00|2966.46|2958.76|2966.33|2958.63|2966.52|2958.82|2966.27|2958.57|36
1647725770000|2022-03-19 21:36:10|2966.32|2958.62|2966.49|2958.79|2966.73|2959.03|2966.32|2958.62|28
1647725780000|2022-03-19 21:36:20|2966.5|2958.8|2966.54|2958.84|2966.62|2958.92|2966.47|2958.77|21
1647725790000|2022-03-19 21:36:30|2966.52|2958.82|2966.56|2958.86|2966.64|2958.94|2966.5|2958.8|20
1647725800000|2022-03-19 21:36:40|2966.49|2958.79|2966.56|2958.86|2966.64|2958.94|2966.49|2958.79|29
1647725810000|2022-03-19 21:36:50|2966.57|2958.87|2966.61|2958.91|2966.65|2958.95|2966.55|2958.85|10
1647725820000|2022-03-19 21:37:00|2966.8|2959.1|2966.6|2958.9|2966.8|2959.1|2966.55|2958.85|25
1647725830000|2022-03-19 21:37:10|2966.68|2958.98|2966.45|2958.75|2966.79|2959.09|2966.45|2958.75|24
1647725840000|2022-03-19 21:37:20|2966.46|2958.76|2966.45|2958.75|2966.64|2958.94|2966.43|2958.73|27
1647725850000|2022-03-19 21:37:30|2966.52|2958.82|2966.55|2958.85|2966.56|2958.86|2966.46|2958.76|30
1647725860000|2022-03-19 21:37:40|2966.56|2958.86|2966.47|2958.77|2966.58|2958.88|2966.44|2958.74|29
1647725870000|2022-03-19 21:37:50|2966.48|2958.78|2966.43|2958.73|2966.53|2958.83|2966.43|2958.73|25
1647725880000|2022-03-19 21:38:00|2966.44|2958.74|2966.49|2958.79|2966.56|2958.86|2966.39|2958.69|16
1647725890000|2022-03-19 21:38:10|2966.48|2958.78|2966.52|2958.82|2966.52|2958.82|2966.44|2958.74|21
1647725900000|2022-03-19 21:38:20|2966.5|2958.8|2966.84|2959.14|2966.84|2959.14|2966.43|2958.73|30
1647725910000|2022-03-19 21:38:30|2966.92|2959.22|2966.88|2959.18|2966.93|2959.23|2966.8|2959.1|21
1647725920000|2022-03-19 21:38:40|2966.95|2959.25|2966.77|2959.07|2966.96|2959.26|2966.63|2958.93|20
1647725930000|2022-03-19 21:38:50|2966.82|2959.12|2966.58|2958.88|2966.92|2959.22|2966.55|2958.85|23
1647725940000|2022-03-19 21:39:00|2966.59|2958.89|2966.71|2959.01|2966.71|2959.01|2966.57|2958.87|27
1647725950000|2022-03-19 21:39:10|2966.7|2959|2967.38|2959.68|2967.44|2959.74|2966.69|2958.99|29
1647725960000|2022-03-19 21:39:20|2967.45|2959.75|2966.89|2959.19|2967.45|2959.75|2966.83|2959.13|29
1647725970000|2022-03-19 21:39:30|2966.88|2959.18|2966.91|2959.21|2966.91|2959.21|2966.73|2959.03|31
1647725980000|2022-03-19 21:39:40|2966.88|2959.18|2966.76|2959.06|2966.89|2959.19|2966.76|2959.06|22
1647725990000|2022-03-19 21:39:50|2966.78|2959.08|2966.76|2959.06|2966.82|2959.12|2966.76|2959.06|27
1647726000000|2022-03-19 21:40:00|2966.77|2959.07|2966.75|2959.05|2966.78|2959.08|2966.71|2959.01|19
1647726010000|2022-03-19 21:40:10|2966.71|2959.01|2966.66|2958.96|2966.74|2959.04|2966.64|2958.94|21
1647726020000|2022-03-19 21:40:20|2966.64|2958.94|2966.55|2958.85|2966.72|2959.02|2966.51|2958.81|26
1647726030000|2022-03-19 21:40:30|2966.61|2958.91|2966.6|2958.9|2966.79|2959.09|2966.53|2958.83|33
1647726040000|2022-03-19 21:40:40|2966.59|2958.89|2966.49|2958.79|2966.82|2959.12|2966.46|2958.76|33
1647726050000|2022-03-19 21:40:50|2966.51|2958.81|2966.63|2958.93|2966.81|2959.11|2966.43|2958.73|30
1647726060000|2022-03-19 21:41:00|2966.62|2958.92|2966.59|2958.89|2966.63|2958.93|2966.48|2958.78|17
1647726070000|2022-03-19 21:41:10|2966.55|2958.85|2966.59|2958.89|2966.62|2958.92|2966.49|2958.79|19
1647726080000|2022-03-19 21:41:20|2966.57|2958.87|2965.71|2958.01|2966.57|2958.87|2965.71|2958.01|24
1647726090000|2022-03-19 21:41:30|2965.74|2958.04|2965.42|2957.72|2965.78|2958.08|2965.4|2957.7|22
1647726100000|2022-03-19 21:41:40|2965.41|2957.71|2964.68|2956.98|2965.41|2957.71|2964.65|2956.95|29
1647726110000|2022-03-19 21:41:50|2964.69|2956.99|2964.09|2956.39|2964.72|2957.02|2963.87|2956.17|33
1647726120000|2022-03-19 21:42:00|2964.11|2956.41|2964.2|2956.5|2964.29|2956.59|2963.98|2956.28|31
1647726130000|2022-03-19 21:42:10|2964.31|2956.61|2964.22|2956.52|2964.39|2956.69|2964|2956.3|38
1647726140000|2022-03-19 21:42:20|2964.23|2956.53|2964.06|2956.36|2964.5|2956.8|2964.06|2956.36|35
1647726150000|2022-03-19 21:42:30|2964.2|2956.5|2964.24|2956.54|2964.35|2956.65|2964.2|2956.5|17
1647726160000|2022-03-19 21:42:40|2964.3|2956.6|2964.23|2956.53|2964.37|2956.67|2964.19|2956.49|20
1647726170000|2022-03-19 21:42:50|2964.31|2956.61|2964.33|2956.63|2964.52|2956.82|2964.19|2956.49|27
1647726180000|2022-03-19 21:43:00|2964.28|2956.58|2964.27|2956.57|2964.3|2956.6|2964.19|2956.49|21
1647726190000|2022-03-19 21:43:10|2964.29|2956.59|2964.09|2956.39|2964.3|2956.6|2964.05|2956.35|30
1647726200000|2022-03-19 21:43:20|2964.08|2956.38|2963.73|2956.03|2964.22|2956.52|2963.69|2955.99|25
1647726210000|2022-03-19 21:43:30|2963.77|2956.07|2963.85|2956.15|2964.04|2956.34|2963.39|2955.69|34
1647726220000|2022-03-19 21:43:40|2963.98|2956.28|2964.11|2956.41|2964.17|2956.47|2963.66|2955.96|38
1647726230000|2022-03-19 21:43:50|2964.09|2956.39|2964.07|2956.37|2964.14|2956.44|2963.77|2956.07|36
1647726240000|2022-03-19 21:44:00|2964.05|2956.35|2963.74|2956.04|2964.11|2956.41|2963.54|2955.84|36
1647726250000|2022-03-19 21:44:10|2963.79|2956.09|2963.73|2956.03|2964.11|2956.41|2963.67|2955.97|35
1647726260000|2022-03-19 21:44:20|2964.09|2956.39|2963.56|2955.86|2964.11|2956.41|2963.4|2955.7|32
1647726270000|2022-03-19 21:44:30|2963.62|2955.92|2963.75|2956.05|2963.76|2956.06|2963.39|2955.69|32
1647726280000|2022-03-19 21:44:40|2963.7|2956|2963.63|2955.93|2963.8|2956.1|2963.43|2955.73|37
1647726290000|2022-03-19 21:44:50|2963.54|2955.84|2963.48|2955.78|2963.72|2956.02|2963.45|2955.75|37
1647726300000|2022-03-19 21:45:00|2963.62|2955.92|2963.69|2955.99|2963.69|2955.99|2963.38|2955.68|37
1647726310000|2022-03-19 21:45:10|2963.57|2955.87|2963.87|2956.17|2964.05|2956.35|2963.57|2955.87|35
1647726320000|2022-03-19 21:45:20|2963.95|2956.25|2963.91|2956.21|2964.04|2956.34|2963.8|2956.1|33
1647726330000|2022-03-19 21:45:30|2963.89|2956.19|2963.8|2956.1|2963.96|2956.26|2963.4|2955.7|33
1647726340000|2022-03-19 21:45:40|2963.82|2956.12|2963.79|2956.09|2963.87|2956.17|2963.41|2955.71|25
1647726350000|2022-03-19 21:45:50|2963.5|2955.8|2963.19|2955.49|2963.57|2955.87|2963.17|2955.47|37
1647726360000|2022-03-19 21:46:00|2963.2|2955.5|2963.22|2955.52|2963.32|2955.62|2963.19|2955.49|20
1647726370000|2022-03-19 21:46:10|2963.12|2955.42|2963.29|2955.59|2963.33|2955.63|2963.11|2955.41|32
1647726380000|2022-03-19 21:46:20|2963.13|2955.43|2963.65|2955.95|2963.72|2956.02|2963.12|2955.42|28
1647726390000|2022-03-19 21:46:30|2963.67|2955.97|2963.72|2956.02|2963.96|2956.26|2963.59|2955.89|32
1647726400000|2022-03-19 21:46:40|2963.7|2956|2963.69|2955.99|2963.88|2956.18|2963.53|2955.83|35
1647726410000|2022-03-19 21:46:50|2963.66|2955.96|2963.55|2955.85|2963.81|2956.11|2963.47|2955.77|35
1647726420000|2022-03-19 21:47:00|2963.68|2955.98|2963.65|2955.95|2963.85|2956.15|2963.38|2955.68|37
1647726430000|2022-03-19 21:47:10|2963.72|2956.02|2963.67|2955.97|2963.76|2956.06|2963.48|2955.78|31
1647726440000|2022-03-19 21:47:20|2963.76|2956.06|2963.75|2956.05|2963.82|2956.12|2963.67|2955.97|22
1647726450000|2022-03-19 21:47:30|2963.7|2956|2963.81|2956.11|2963.98|2956.28|2963.64|2955.94|35
1647726460000|2022-03-19 21:47:40|2963.78|2956.08|2963.74|2956.04|2963.85|2956.15|2963.64|2955.94|31
1647726470000|2022-03-19 21:47:50|2963.68|2955.98|2963.64|2955.94|2963.75|2956.05|2963.56|2955.86|26
1647726480000|2022-03-19 21:48:00|2963.6|2955.9|2963.56|2955.86|2963.71|2956.01|2963.53|2955.83|27
1647726490000|2022-03-19 21:48:10|2963.57|2955.87|2963.43|2955.73|2963.66|2955.96|2963.43|2955.73|25
1647726500000|2022-03-19 21:48:20|2963.48|2955.78|2963.4|2955.7|2963.59|2955.89|2963.21|2955.51|34
1647726510000|2022-03-19 21:48:30|2963.34|2955.64|2963.33|2955.63|2963.53|2955.83|2963.28|2955.58|24
1647726520000|2022-03-19 21:48:40|2963.32|2955.62|2963.45|2955.75|2963.48|2955.78|2963.3|2955.6|26
1647726530000|2022-03-19 21:48:50|2963.66|2955.96|2963.83|2956.13|2964.19|2956.49|2963.47|2955.77|36
1647726540000|2022-03-19 21:49:00|2963.84|2956.14|2964.21|2956.51|2964.22|2956.52|2963.81|2956.11|34
1647726550000|2022-03-19 21:49:10|2964.22|2956.52|2964.04|2956.34|2964.24|2956.54|2963.78|2956.08|36
1647726560000|2022-03-19 21:49:20|2964.18|2956.48|2963.77|2956.07|2964.18|2956.48|2963.74|2956.04|32
1647726570000|2022-03-19 21:49:30|2963.75|2956.05|2963.79|2956.09|2963.95|2956.25|2963.73|2956.03|34
1647726580000|2022-03-19 21:49:40|2963.73|2956.03|2963.81|2956.11|2963.82|2956.12|2963.72|2956.02|23
1647726590000|2022-03-19 21:49:50|2963.77|2956.07|2963.56|2955.86|2963.87|2956.17|2963.44|2955.74|26
1647726600000|2022-03-19 21:50:00|2963.51|2955.81|2963.64|2955.94|2963.72|2956.02|2963.47|2955.77|33
1647726610000|2022-03-19 21:50:10|2963.61|2955.91|2963.46|2955.76|2963.61|2955.91|2963.36|2955.66|31
1647726620000|2022-03-19 21:50:20|2963.42|2955.72|2963.42|2955.72|2963.58|2955.88|2963.35|2955.65|31
1647726630000|2022-03-19 21:50:30|2963.41|2955.71|2963.43|2955.73|2963.44|2955.74|2963.25|2955.55|34
1647726640000|2022-03-19 21:50:40|2963.39|2955.69|2963.44|2955.74|2963.44|2955.74|2963.25|2955.55|22
1647726650000|2022-03-19 21:50:50|2963.45|2955.75|2963.36|2955.66|2963.52|2955.82|2963.36|2955.66|21
1647726660000|2022-03-19 21:51:00|2963.37|2955.67|2963.18|2955.48|2963.49|2955.79|2963.05|2955.35|30
1647726670000|2022-03-19 21:51:10|2963.19|2955.49|2963.7|2956|2963.75|2956.05|2963.14|2955.44|33
1647726680000|2022-03-19 21:51:20|2963.67|2955.97|2963.64|2955.94|2963.79|2956.09|2963.59|2955.89|35
1647726690000|2022-03-19 21:51:30|2963.6|2955.9|2963.86|2956.16|2964.05|2956.35|2963.55|2955.85|38
1647726700000|2022-03-19 21:51:40|2964.07|2956.37|2963.98|2956.28|2964.07|2956.37|2963.6|2955.9|37
1647726710000|2022-03-19 21:51:50|2963.97|2956.27|2963.88|2956.18|2964.3|2956.6|2963.88|2956.18|34
1647726720000|2022-03-19 21:52:00|2963.95|2956.25|2963.96|2956.26|2964.07|2956.37|2963.88|2956.18|28
1647726730000|2022-03-19 21:52:10|2963.99|2956.29|2964.24|2956.54|2964.24|2956.54|2963.9|2956.2|32
1647726740000|2022-03-19 21:52:20|2963.95|2956.25|2963.92|2956.22|2964.24|2956.54|2963.88|2956.18|27
1647726750000|2022-03-19 21:52:30|2963.91|2956.21|2963.89|2956.19|2964.14|2956.44|2963.87|2956.17|21
1647726760000|2022-03-19 21:52:40|2964.11|2956.41|2963.89|2956.19|2964.19|2956.49|2963.85|2956.15|34
1647726770000|2022-03-19 21:52:50|2964.02|2956.32|2964.11|2956.41|2964.23|2956.53|2963.96|2956.26|29
1647726780000|2022-03-19 21:53:00|2964.1|2956.4|2963.83|2956.13|2964.19|2956.49|2963.71|2956.01|28
1647726790000|2022-03-19 21:53:10|2963.79|2956.09|2963.64|2955.94|2964.08|2956.38|2963.59|2955.89|36
1647726800000|2022-03-19 21:53:20|2963.69|2955.99|2963.61|2955.91|2963.77|2956.07|2963.51|2955.81|33
1647726810000|2022-03-19 21:53:30|2963.6|2955.9|2963.25|2955.55|2963.78|2956.08|2963.25|2955.55|38
1647726820000|2022-03-19 21:53:40|2963.22|2955.52|2963.26|2955.56|2963.34|2955.64|2963.17|2955.47|26
1647726830000|2022-03-19 21:53:50|2963.25|2955.55|2962.67|2954.97|2963.26|2955.56|2962.67|2954.97|33
1647726840000|2022-03-19 21:54:00|2962.58|2954.88|2961.99|2954.29|2962.65|2954.95|2961.98|2954.28|35
1647726850000|2022-03-19 21:54:10|2961.98|2954.28|2961.14|2953.44|2961.98|2954.28|2961.14|2953.44|39
1647726860000|2022-03-19 21:54:20|2961.44|2953.74|2960.73|2953.03|2961.45|2953.75|2960.6|2952.9|35
1647726870000|2022-03-19 21:54:30|2960.69|2952.99|2960.47|2952.77|2960.76|2953.06|2960.35|2952.65|32
1647726880000|2022-03-19 21:54:40|2960.4|2952.7|2960.05|2952.35|2960.4|2952.7|2959.93|2952.23|36
1647726890000|2022-03-19 21:54:50|2960.06|2952.36|2959.79|2952.09|2960.06|2952.36|2959.79|2952.09|33
1647726900000|2022-03-19 21:55:00|2959.78|2952.08|2959.17|2951.47|2959.81|2952.11|2959.14|2951.44|33
1647726910000|2022-03-19 21:55:10|2959.2|2951.5|2959.22|2951.52|2959.3|2951.6|2959.08|2951.38|29
1647726920000|2022-03-19 21:55:20|2959.25|2951.55|2959.23|2951.53|2959.32|2951.62|2959.11|2951.41|33
1647726930000|2022-03-19 21:55:30|2959.22|2951.52|2959.11|2951.41|2959.37|2951.67|2959.11|2951.41|30
1647726940000|2022-03-19 21:55:40|2959.06|2951.36|2958.76|2951.06|2959.12|2951.42|2958.7|2951|34
1647726950000|2022-03-19 21:55:50|2958.7|2951|2958.49|2950.79|2958.81|2951.11|2958.49|2950.79|32
1647726960000|2022-03-19 21:56:00|2958.47|2950.77|2958.4|2950.7|2958.57|2950.87|2958.24|2950.54|37
1647726970000|2022-03-19 21:56:10|2958.39|2950.69|2957.85|2950.15|2958.56|2950.86|2957.83|2950.13|31
1647726980000|2022-03-19 21:56:20|2957.81|2950.11|2956.5|2948.8|2957.81|2950.11|2956.37|2948.67|37
1647726990000|2022-03-19 21:56:30|2956.45|2948.75|2955.11|2947.41|2956.49|2948.79|2955.11|2947.41|36
1647727000000|2022-03-19 21:56:40|2955.16|2947.46|2955.43|2947.73|2955.43|2947.73|2954.33|2946.63|37
1647727010000|2022-03-19 21:56:50|2955.4|2947.7|2955.91|2948.21|2955.96|2948.26|2955.4|2947.7|30
1647727020000|2022-03-19 21:57:00|2955.92|2948.22|2955.66|2947.96|2956.02|2948.32|2955.32|2947.62|32
1647727030000|2022-03-19 21:57:10|2955.61|2947.91|2955.61|2947.91|2955.61|2947.91|2955.25|2947.55|30
1647727040000|2022-03-19 21:57:20|2955.57|2947.87|2955.28|2947.58|2955.62|2947.92|2955.27|2947.57|36
1647727050000|2022-03-19 21:57:30|2955.34|2947.64|2954.96|2947.26|2955.39|2947.69|2954.91|2947.21|26
1647727060000|2022-03-19 21:57:40|2954.82|2947.12|2953.81|2946.11|2954.82|2947.12|2953.79|2946.09|32
1647727070000|2022-03-19 21:57:50|2953.63|2945.93|2953.73|2946.03|2954.16|2946.46|2953.41|2945.71|35
1647727080000|2022-03-19 21:58:00|2953.71|2946.01|2954.17|2946.47|2954.36|2946.66|2953.71|2946.01|27
1647727090000|2022-03-19 21:58:10|2954.16|2946.46|2954.23|2946.53|2954.26|2946.56|2954.04|2946.34|38
1647727100000|2022-03-19 21:58:20|2954.19|2946.49|2954.09|2946.39|2954.3|2946.6|2954.03|2946.33|33
1647727110000|2022-03-19 21:58:30|2954.05|2946.35|2954.01|2946.31|2954.17|2946.47|2953.99|2946.29|28
1647727120000|2022-03-19 21:58:40|2953.99|2946.29|2954|2946.3|2954.04|2946.34|2953.9|2946.2|24
1647727130000|2022-03-19 21:58:50|2953.99|2946.29|2953.45|2945.75|2954.01|2946.31|2953.45|2945.75|23
1647727140000|2022-03-19 21:59:00|2953.49|2945.79|2953.31|2945.61|2953.63|2945.93|2953.19|2945.49|30
1647727150000|2022-03-19 21:59:10|2953.3|2945.6|2953.78|2946.08|2953.79|2946.09|2953.26|2945.56|30
1647727160000|2022-03-19 21:59:20|2953.75|2946.05|2953.77|2946.07|2953.95|2946.25|2953.68|2945.98|36
1647727170000|2022-03-19 21:59:30|2953.72|2946.02|2953.91|2946.21|2954.02|2946.32|2953.7|2946|37
1647727180000|2022-03-19 21:59:40|2953.95|2946.25|2954.19|2946.49|2954.28|2946.58|2953.72|2946.02|37
1647727190000|2022-03-19 21:59:50|2954.18|2946.48|2954.04|2946.34|2954.2|2946.5|2953.87|2946.17|32
1647727200000|2022-03-19 22:00:00|2954.06|2946.36|2953.83|2946.13|2954.13|2946.43|2953.52|2945.82|36
1647727210000|2022-03-19 22:00:10|2953.78|2946.08|2953.84|2946.14|2953.9|2946.2|2953.6|2945.9|30
1647727220000|2022-03-19 22:00:20|2953.83|2946.13|2953.88|2946.18|2953.94|2946.24|2953.82|2946.12|27
1647727230000|2022-03-19 22:00:30|2953.93|2946.23|2953.55|2945.85|2953.93|2946.23|2953.52|2945.82|33
1647727240000|2022-03-19 22:00:40|2953.54|2945.84|2953.51|2945.81|2953.61|2945.91|2953.51|2945.81|20
1647727250000|2022-03-19 22:00:50|2953.36|2945.66|2953.25|2945.55|2953.38|2945.68|2953.2|2945.5|26
1647727260000|2022-03-19 22:01:00|2953.27|2945.57|2952.86|2945.16|2953.29|2945.59|2952.86|2945.16|29
1647727270000|2022-03-19 22:01:10|2952.84|2945.14|2952.1|2944.4|2952.93|2945.23|2952.1|2944.4|32
1647727280000|2022-03-19 22:01:20|2952.32|2944.62|2952.16|2944.46|2952.69|2944.99|2952.09|2944.39|35
1647727290000|2022-03-19 22:01:30|2952.15|2944.45|2950.46|2942.76|2952.15|2944.45|2950.46|2942.76|33
1647727300000|2022-03-19 22:01:40|2950.39|2942.69|2949.86|2942.16|2950.39|2942.69|2949.86|2942.16|39
1647727310000|2022-03-19 22:01:50|2949.89|2942.19|2949.95|2942.25|2950.08|2942.38|2949.77|2942.07|38
1647727320000|2022-03-19 22:02:00|2949.98|2942.28|2949.95|2942.25|2950.07|2942.37|2948.9|2941.2|39
1647727330000|2022-03-19 22:02:10|2950.06|2942.36|2951.6|2943.9|2951.61|2943.91|2950.06|2942.36|37
1647727340000|2022-03-19 22:02:20|2951.57|2943.87|2952.82|2945.12|2952.9|2945.2|2951.57|2943.87|32
1647727350000|2022-03-19 22:02:30|2952.81|2945.11|2953.17|2945.47|2953.81|2946.11|2952.49|2944.79|37
1647727360000|2022-03-19 22:02:40|2953.2|2945.5|2952.36|2944.66|2953.32|2945.62|2952.27|2944.57|38
1647727370000|2022-03-19 22:02:50|2952.39|2944.69|2951.19|2943.49|2952.4|2944.7|2950.9|2943.2|36
1647727380000|2022-03-19 22:03:00|2951.2|2943.5|2950.56|2942.86|2951.66|2943.96|2950.36|2942.66|35
1647727390000|2022-03-19 22:03:10|2950.62|2942.92|2950.61|2942.91|2950.7|2943|2950.44|2942.74|39
1647727400000|2022-03-19 22:03:20|2950.52|2942.82|2950.06|2942.36|2950.65|2942.95|2950.06|2942.36|35
1647727410000|2022-03-19 22:03:30|2950.19|2942.49|2950.45|2942.75|2950.49|2942.79|2950.13|2942.43|33
1647727420000|2022-03-19 22:03:40|2950.48|2942.78|2948.89|2941.19|2950.52|2942.82|2948.89|2941.19|38
1647727430000|2022-03-19 22:03:50|2948.68|2940.98|2946.86|2939.16|2948.68|2940.98|2946.05|2938.35|35
1647727440000|2022-03-19 22:04:00|2946.91|2939.21|2948|2940.3|2948.13|2940.43|2946.88|2939.18|34
1647727450000|2022-03-19 22:04:10|2947.99|2940.29|2948.01|2940.31|2948.07|2940.37|2947.89|2940.19|26
1647727460000|2022-03-19 22:04:20|2947.99|2940.29|2947.65|2939.95|2948.01|2940.31|2947.65|2939.95|28
1647727470000|2022-03-19 22:04:30|2947.68|2939.98|2947.41|2939.71|2947.88|2940.18|2947.39|2939.69|36
1647727480000|2022-03-19 22:04:40|2947.49|2939.79|2947.26|2939.56|2947.5|2939.8|2947.19|2939.49|35
1647727490000|2022-03-19 22:04:50|2947.34|2939.64|2947.28|2939.58|2947.43|2939.73|2947.24|2939.54|35
1647727500000|2022-03-19 22:05:00|2947.3|2939.6|2947.73|2940.03|2947.74|2940.04|2947.3|2939.6|21
1647727510000|2022-03-19 22:05:10|2947.72|2940.02|2947.51|2939.81|2947.73|2940.03|2947.42|2939.72|29
1647727520000|2022-03-19 22:05:20|2947.58|2939.88|2947.73|2940.03|2947.98|2940.28|2947.58|2939.88|33
1647727530000|2022-03-19 22:05:30|2947.78|2940.08|2947.98|2940.28|2948.1|2940.4|2947.72|2940.02|29
1647727540000|2022-03-19 22:05:40|2947.88|2940.18|2948.28|2940.58|2948.47|2940.77|2947.8|2940.1|33
1647727550000|2022-03-19 22:05:50|2948.29|2940.59|2948.17|2940.47|2948.39|2940.69|2947.59|2939.89|35
1647727560000|2022-03-19 22:06:00|2948.19|2940.49|2947.72|2940.02|2948.28|2940.58|2947.72|2940.02|32
1647727570000|2022-03-19 22:06:10|2947.75|2940.05|2948.28|2940.58|2948.46|2940.76|2947.71|2940.01|33
1647727580000|2022-03-19 22:06:20|2948.2|2940.5|2947.78|2940.08|2948.2|2940.5|2947.44|2939.74|37
1647727590000|2022-03-19 22:06:30|2947.74|2940.04|2947.93|2940.23|2947.98|2940.28|2947.72|2940.02|33
1647727600000|2022-03-19 22:06:40|2948.03|2940.33|2948.37|2940.67|2948.65|2940.95|2947.93|2940.23|38
1647727610000|2022-03-19 22:06:50|2948.51|2940.81|2947.96|2940.26|2948.6|2940.9|2947.94|2940.24|37
1647727620000|2022-03-19 22:07:00|2947.98|2940.28|2948.57|2940.87|2948.57|2940.87|2947.94|2940.24|34
1647727630000|2022-03-19 22:07:10|2948.52|2940.82|2948.49|2940.79|2948.6|2940.9|2948.35|2940.65|33
1647727640000|2022-03-19 22:07:20|2948.43|2940.73|2948.26|2940.56|2948.52|2940.82|2948.26|2940.56|37
1647727650000|2022-03-19 22:07:30|2948.11|2940.41|2946.56|2938.86|2948.11|2940.41|2946.54|2938.84|38
1647727660000|2022-03-19 22:07:40|2946.79|2939.09|2946.57|2938.87|2946.96|2939.26|2946.56|2938.86|25
1647727670000|2022-03-19 22:07:50|2946.58|2938.88|2943.76|2936.06|2946.58|2938.88|2943.76|2936.06|27
1647727680000|2022-03-19 22:08:00|2943.61|2935.91|2942.95|2935.25|2944.16|2936.46|2942.86|2935.16|39
1647727690000|2022-03-19 22:08:10|2942.92|2935.22|2941.8|2934.1|2943|2935.3|2941.8|2934.1|40
1647727700000|2022-03-19 22:08:20|2941.81|2934.11|2940.87|2933.17|2941.87|2934.17|2940.71|2933.01|37
1647727710000|2022-03-19 22:08:30|2940.85|2933.15|2940.14|2932.44|2941.03|2933.33|2940.12|2932.42|35
1647727720000|2022-03-19 22:08:40|2940.17|2932.47|2938.73|2931.03|2940.17|2932.47|2938.73|2931.03|38
1647727730000|2022-03-19 22:08:50|2938.61|2930.91|2938.36|2930.66|2938.61|2930.91|2938.02|2930.32|37
1647727740000|2022-03-19 22:09:00|2938.37|2930.67|2938.35|2930.65|2938.5|2930.8|2938.08|2930.38|37
1647727750000|2022-03-19 22:09:10|2938.34|2930.64|2938.34|2930.64|2938.97|2931.27|2938.15|2930.45|35
1647727760000|2022-03-19 22:09:20|2938.33|2930.63|2936.02|2928.32|2938.33|2930.63|2935.97|2928.27|36
1647727770000|2022-03-19 22:09:30|2936.1|2928.4|2933.31|2925.61|2936.39|2928.69|2931.65|2923.95|38
1647727780000|2022-03-19 22:09:40|2933.36|2925.66|2932.64|2924.94|2933.68|2925.98|2932.35|2924.65|35
1647727790000|2022-03-19 22:09:50|2932.68|2924.98|2932.81|2925.11|2932.97|2925.27|2932.5|2924.8|35
1647727800000|2022-03-19 22:10:00|2932.82|2925.12|2934.6|2926.9|2934.6|2926.9|2932.82|2925.12|37
1647727810000|2022-03-19 22:10:10|2934.56|2926.86|2936.27|2928.57|2936.27|2928.57|2934.52|2926.82|37
1647727820000|2022-03-19 22:10:20|2936.24|2928.54|2936.52|2928.82|2936.8|2929.1|2936.21|2928.51|32
1647727830000|2022-03-19 22:10:30|2936.48|2928.78|2937.45|2929.75|2937.45|2929.75|2936.48|2928.78|25
1647727840000|2022-03-19 22:10:40|2937.44|2929.74|2936.88|2929.18|2938.01|2930.31|2936.88|2929.18|36
1647727850000|2022-03-19 22:10:50|2936.87|2929.17|2935.05|2927.35|2936.87|2929.17|2934.98|2927.28|35
1647727860000|2022-03-19 22:11:00|2934.97|2927.27|2932.37|2924.67|2935.1|2927.4|2932.18|2924.48|40
1647727870000|2022-03-19 22:11:10|2932.31|2924.61|2931.12|2923.42|2932.31|2924.61|2931.12|2923.42|35
1647727880000|2022-03-19 22:11:20|2931.01|2923.31|2930.79|2923.09|2931.61|2923.91|2930.72|2923.02|36
1647727890000|2022-03-19 22:11:30|2930.71|2923.01|2931.68|2923.98|2931.81|2924.11|2930.59|2922.89|37
1647727900000|2022-03-19 22:11:40|2931.65|2923.95|2932.79|2925.09|2933.46|2925.76|2931.29|2923.59|38
1647727910000|2022-03-19 22:11:50|2932.72|2925.02|2933.83|2926.13|2933.86|2926.16|2932.72|2925.02|35
1647727920000|2022-03-19 22:12:00|2934.07|2926.37|2934.63|2926.93|2934.68|2926.98|2934.07|2926.37|37
1647727930000|2022-03-19 22:12:10|2934.52|2926.82|2935.13|2927.43|2935.17|2927.47|2934.52|2926.82|29
1647727940000|2022-03-19 22:12:20|2935.11|2927.41|2935.02|2927.32|2935.17|2927.47|2934.96|2927.26|24
1647727950000|2022-03-19 22:12:30|2934.91|2927.21|2933.85|2926.15|2935.11|2927.41|2933.76|2926.06|26
1647727960000|2022-03-19 22:12:40|2933.58|2925.88|2932.47|2924.77|2933.58|2925.88|2932.38|2924.68|38
1647727970000|2022-03-19 22:12:50|2932.44|2924.74|2931.5|2923.8|2932.47|2924.77|2930.65|2922.95|36
1647727980000|2022-03-19 22:13:00|2931.71|2924.01|2932.36|2924.66|2932.39|2924.69|2931.64|2923.94|34
1647727990000|2022-03-19 22:13:10|2932.4|2924.7|2932.07|2924.37|2932.4|2924.7|2931.79|2924.09|35
1647728000000|2022-03-19 22:13:20|2932.08|2924.38|2931.72|2924.02|2932.49|2924.79|2931.62|2923.92|34
1647728010000|2022-03-19 22:13:30|2931.66|2923.96|2930.96|2923.26|2931.73|2924.03|2930.78|2923.08|34
1647728020000|2022-03-19 22:13:40|2931|2923.3|2930.96|2923.26|2931.15|2923.45|2930.82|2923.12|36
1647728030000|2022-03-19 22:13:50|2930.95|2923.25|2931.04|2923.34|2931.04|2923.34|2930.87|2923.17|32
1647728040000|2022-03-19 22:14:00|2931.05|2923.35|2931.1|2923.4|2931.68|2923.98|2930.9|2923.2|35
1647728050000|2022-03-19 22:14:10|2931.15|2923.45|2929.4|2921.7|2931.2|2923.5|2929.4|2921.7|27
1647728060000|2022-03-19 22:14:20|2929.32|2921.62|2930.53|2922.83|2930.68|2922.98|2929.31|2921.61|36
1647728070000|2022-03-19 22:14:30|2930.55|2922.85|2929.68|2921.98|2931.13|2923.43|2929.68|2921.98|38
1647728080000|2022-03-19 22:14:40|2929.7|2922|2930.86|2923.16|2930.86|2923.16|2929.67|2921.97|35
1647728090000|2022-03-19 22:14:50|2930.9|2923.2|2929.72|2922.02|2932.13|2924.43|2929.72|2922.02|37
1647728100000|2022-03-19 22:15:00|2929.73|2922.03|2929.71|2922.01|2929.77|2922.07|2929.53|2921.83|33
1647728110000|2022-03-19 22:15:10|2929.72|2922.02|2929.75|2922.05|2930.35|2922.65|2929.38|2921.68|33
1647728120000|2022-03-19 22:15:20|2929.76|2922.06|2930.48|2922.78|2931.32|2923.62|2929.76|2922.06|33
1647728130000|2022-03-19 22:15:30|2930.39|2922.69|2930.09|2922.39|2930.68|2922.98|2930.09|2922.39|35
1647728140000|2022-03-19 22:15:40|2929.88|2922.18|2927.9|2920.2|2929.88|2922.18|2927.87|2920.17|36
1647728150000|2022-03-19 22:15:50|2927.89|2920.19|2923.38|2915.68|2927.91|2920.21|2922.61|2914.91|36
1647728160000|2022-03-19 22:16:00|2923.52|2915.82|2922.14|2914.44|2923.52|2915.82|2921.01|2913.31|40
1647728170000|2022-03-19 22:16:10|2921.94|2914.24|2918.59|2910.89|2921.94|2914.24|2918.12|2910.42|39
1647728180000|2022-03-19 22:16:20|2918.25|2910.55|2916.86|2909.16|2918.25|2910.55|2916.86|2909.16|35
1647728190000|2022-03-19 22:16:30|2916.9|2909.2|2913.14|2905.44|2917.13|2909.43|2912.96|2905.26|38
1647728200000|2022-03-19 22:16:40|2913.31|2905.61|2913.55|2905.85|2913.7|2906|2912.63|2904.93|37
1647728210000|2022-03-19 22:16:50|2913.51|2905.81|2913.37|2905.67|2913.63|2905.93|2912.54|2904.84|37
1647728220000|2022-03-19 22:17:00|2913.52|2905.82|2912.44|2904.74|2914.57|2906.87|2912.44|2904.74|40
1647728230000|2022-03-19 22:17:10|2912.48|2904.78|2908.75|2901.05|2912.48|2904.78|2908.37|2900.67|37
1647728240000|2022-03-19 22:17:20|2908.76|2901.06|2907.16|2899.46|2908.86|2901.16|2906.55|2898.85|39
1647728250000|2022-03-19 22:17:30|2907.08|2899.38|2901.31|2893.61|2907.71|2900.01|2899.23|2891.53|39
1647728260000|2022-03-19 22:17:40|2901.16|2893.46|2900.43|2892.73|2901.16|2893.46|2900.4|2892.7|37
1647728270000|2022-03-19 22:17:50|2900.42|2892.72|2900.7|2893|2901.11|2893.41|2900.42|2892.72|34
1647728280000|2022-03-19 22:18:00|2900.72|2893.02|2904.06|2896.36|2904.06|2896.36|2900.7|2893|36
1647728290000|2022-03-19 22:18:10|2904.08|2896.38|2906.09|2898.39|2906.21|2898.51|2903.99|2896.29|34
1647728300000|2022-03-19 22:18:20|2906.12|2898.42|2907.98|2900.28|2909.16|2901.46|2906.12|2898.42|38
1647728310000|2022-03-19 22:18:30|2908.14|2900.44|2911.49|2903.79|2911.62|2903.92|2908.14|2900.44|36
1647728320000|2022-03-19 22:18:40|2911.83|2904.13|2913.82|2906.12|2913.82|2906.12|2911.83|2904.13|37
1647728330000|2022-03-19 22:18:50|2913.87|2906.17|2914.7|2907|2915.09|2907.39|2913.83|2906.13|34
1647728340000|2022-03-19 22:19:00|2914.58|2906.88|2915.53|2907.83|2915.53|2907.83|2914.28|2906.58|35
1647728350000|2022-03-19 22:19:10|2915.56|2907.86|2916.31|2908.61|2916.31|2908.61|2915.56|2907.86|33
1647728360000|2022-03-19 22:19:20|2916.39|2908.69|2917.95|2910.25|2918.59|2910.89|2916.39|2908.69|35
1647728370000|2022-03-19 22:19:30|2917.81|2910.11|2915.85|2908.15|2917.86|2910.16|2915.64|2907.94|33
1647728380000|2022-03-19 22:19:40|2915.84|2908.14|2917.46|2909.76|2917.46|2909.76|2915.83|2908.13|32
1647728390000|2022-03-19 22:19:50|2917.49|2909.79|2919.41|2911.71|2919.41|2911.71|2917.45|2909.75|32
1647728400000|2022-03-19 22:20:00|2919.43|2911.73|2919.79|2912.09|2919.81|2912.11|2919.03|2911.33|32
1647728410000|2022-03-19 22:20:10|2919.92|2912.22|2920.02|2912.32|2920.51|2912.81|2919.92|2912.22|25
1647728420000|2022-03-19 22:20:20|2920.05|2912.35|2917.9|2910.2|2920.05|2912.35|2917.9|2910.2|37
1647728430000|2022-03-19 22:20:30|2917.8|2910.1|2916.35|2908.65|2918.05|2910.35|2916.13|2908.43|36
1647728440000|2022-03-19 22:20:40|2916.03|2908.33|2911.94|2904.24|2916.04|2908.34|2911.94|2904.24|37
1647728450000|2022-03-19 22:20:50|2912.05|2904.35|2911.39|2903.69|2912.05|2904.35|2911.27|2903.57|28
1647728460000|2022-03-19 22:21:00|2911.22|2903.52|2910.82|2903.12|2911.37|2903.67|2910.73|2903.03|34
1647728470000|2022-03-19 22:21:10|2910.62|2902.92|2911.43|2903.73|2912.18|2904.48|2910.62|2902.92|37
1647728480000|2022-03-19 22:21:20|2911.21|2903.51|2913.85|2906.15|2913.98|2906.28|2911.13|2903.43|35
1647728490000|2022-03-19 22:21:30|2913.81|2906.11|2915.84|2908.14|2915.84|2908.14|2913.72|2906.02|33
1647728500000|2022-03-19 22:21:40|2915.99|2908.29|2915.95|2908.25|2916.5|2908.8|2915.93|2908.23|36
1647728510000|2022-03-19 22:21:50|2916.41|2908.71|2916.97|2909.27|2917.04|2909.34|2915.93|2908.23|31
1647728520000|2022-03-19 22:22:00|2916.99|2909.29|2916.73|2909.03|2917.45|2909.75|2916.59|2908.89|34
1647728530000|2022-03-19 22:22:10|2916.75|2909.05|2917.05|2909.35|2917.14|2909.44|2916.59|2908.89|30
1647728540000|2022-03-19 22:22:20|2917|2909.3|2917.37|2909.67|2917.45|2909.75|2917|2909.3|31
1647728550000|2022-03-19 22:22:30|2917.3|2909.6|2918.11|2910.41|2918.15|2910.45|2917.3|2909.6|27
1647728560000|2022-03-19 22:22:40|2918.15|2910.45|2916.54|2908.84|2918.64|2910.94|2916.46|2908.76|32
1647728570000|2022-03-19 22:22:50|2916.51|2908.81|2916.56|2908.86|2917.08|2909.38|2916.42|2908.72|31
1647728580000|2022-03-19 22:23:00|2916.57|2908.87|2914.92|2907.22|2916.66|2908.96|2914.92|2907.22|30
1647728590000|2022-03-19 22:23:10|2915.01|2907.31|2914.22|2906.52|2915.01|2907.31|2914.2|2906.5|38
1647728600000|2022-03-19 22:23:20|2914.33|2906.63|2914.11|2906.41|2914.37|2906.67|2914|2906.3|36
1647728610000|2022-03-19 22:23:30|2914.31|2906.61|2916.75|2909.05|2916.75|2909.05|2914.31|2906.61|35
1647728620000|2022-03-19 22:23:40|2916.69|2908.99|2916.51|2908.81|2917.19|2909.49|2916.27|2908.57|35
1647728630000|2022-03-19 22:23:50|2916.48|2908.78|2916.67|2908.97|2916.78|2909.08|2916.43|2908.73|30
1647728640000|2022-03-19 22:24:00|2916.65|2908.95|2916.11|2908.41|2916.66|2908.96|2916.05|2908.35|30
1647728650000|2022-03-19 22:24:10|2916.06|2908.36|2916.11|2908.41|2916.49|2908.79|2916.06|2908.36|32
1647728660000|2022-03-19 22:24:20|2916.06|2908.36|2916.58|2908.88|2916.6|2908.9|2916.02|2908.32|31
1647728670000|2022-03-19 22:24:30|2916.61|2908.91|2916.49|2908.79|2916.87|2909.17|2916.49|2908.79|26
1647728680000|2022-03-19 22:24:40|2916.54|2908.84|2916.92|2909.22|2916.92|2909.22|2916.48|2908.78|22
1647728690000|2022-03-19 22:24:50|2916.91|2909.21|2917.04|2909.34|2917.46|2909.76|2916.91|2909.21|27
1647728700000|2022-03-19 22:25:00|2917.03|2909.33|2918.74|2911.04|2918.88|2911.18|2917.03|2909.33|33
1647728710000|2022-03-19 22:25:10|2918.75|2911.05|2919.38|2911.68|2919.38|2911.68|2918.75|2911.05|34
1647728720000|2022-03-19 22:25:20|2919.36|2911.66|2919.36|2911.66|2919.38|2911.68|2919.15|2911.45|18
1647728730000|2022-03-19 22:25:30|2919.35|2911.65|2919.25|2911.55|2919.53|2911.83|2919.15|2911.45|28
1647728740000|2022-03-19 22:25:40|2919.27|2911.57|2919.4|2911.7|2919.57|2911.87|2919.27|2911.57|22
1647728750000|2022-03-19 22:25:50|2919.42|2911.72|2919.28|2911.58|2919.44|2911.74|2919.28|2911.58|14
1647728760000|2022-03-19 22:26:00|2919.3|2911.6|2919.37|2911.67|2919.5|2911.8|2919.22|2911.52|27
1647728770000|2022-03-19 22:26:10|2919.33|2911.63|2919.59|2911.89|2919.69|2911.99|2919.21|2911.51|25
1647728780000|2022-03-19 22:26:20|2919.6|2911.9|2919.85|2912.15|2919.93|2912.23|2919.59|2911.89|15
1647728790000|2022-03-19 22:26:30|2919.9|2912.2|2919.39|2911.69|2919.91|2912.21|2919.27|2911.57|32
1647728800000|2022-03-19 22:26:40|2919.44|2911.74|2918.79|2911.09|2919.44|2911.74|2918.24|2910.54|37
1647728810000|2022-03-19 22:26:50|2918.8|2911.1|2918.28|2910.58|2918.8|2911.1|2918.21|2910.51|25
1647728820000|2022-03-19 22:27:00|2918.25|2910.55|2920.38|2912.68|2920.38|2912.68|2918.25|2910.55|36
1647728830000|2022-03-19 22:27:10|2920.46|2912.76|2920.14|2912.44|2920.47|2912.77|2919.81|2912.11|26
1647728840000|2022-03-19 22:27:20|2920.13|2912.43|2920.06|2912.36|2920.18|2912.48|2919.98|2912.28|16
1647728850000|2022-03-19 22:27:30|2920.07|2912.37|2922.32|2914.62|2922.53|2914.83|2920.07|2912.37|35
1647728860000|2022-03-19 22:27:40|2922.33|2914.63|2923.2|2915.5|2923.2|2915.5|2922|2914.3|27
1647728870000|2022-03-19 22:27:50|2923.22|2915.52|2923.73|2916.03|2923.73|2916.03|2923.14|2915.44|28
1647728880000|2022-03-19 22:28:00|2923.74|2916.04|2923.51|2915.81|2923.75|2916.05|2923.3|2915.6|29
1647728890000|2022-03-19 22:28:10|2923.44|2915.74|2923.55|2915.85|2923.68|2915.98|2923.44|2915.74|29
1647728900000|2022-03-19 22:28:20|2923.51|2915.81|2923.51|2915.81|2923.64|2915.94|2923.44|2915.74|24
1647728910000|2022-03-19 22:28:30|2923.5|2915.8|2924.03|2916.33|2924.04|2916.34|2923.45|2915.75|29
1647728920000|2022-03-19 22:28:40|2924.04|2916.34|2923.45|2915.75|2924.04|2916.34|2923.32|2915.62|29
1647728930000|2022-03-19 22:28:50|2923.46|2915.76|2922.82|2915.12|2923.53|2915.83|2922.74|2915.04|33
1647728940000|2022-03-19 22:29:00|2922.83|2915.13|2923.1|2915.4|2923.14|2915.44|2922.74|2915.04|30
1647728950000|2022-03-19 22:29:10|2923.14|2915.44|2924.13|2916.43|2924.13|2916.43|2923.08|2915.38|23
1647728960000|2022-03-19 22:29:20|2924.1|2916.4|2925.04|2917.34|2925.17|2917.47|2924.1|2916.4|33
1647728970000|2022-03-19 22:29:30|2925.03|2917.33|2924.67|2916.97|2925.03|2917.33|2924.58|2916.88|26
1647728980000|2022-03-19 22:29:40|2924.68|2916.98|2924.89|2917.19|2924.89|2917.19|2924.68|2916.98|26
1647728990000|2022-03-19 22:29:50|2924.93|2917.23|2924.82|2917.12|2925.01|2917.31|2924.82|2917.12|21
1647729000000|2022-03-19 22:30:00|2924.83|2917.13|2925.45|2917.75|2925.5|2917.8|2924.82|2917.12|21
1647729010000|2022-03-19 22:30:10|2925.44|2917.74|2926.4|2918.7|2926.4|2918.7|2925.42|2917.72|23
1647729020000|2022-03-19 22:30:20|2926.34|2918.64|2924.69|2916.99|2927.05|2919.35|2924.69|2916.99|34
1647729030000|2022-03-19 22:30:30|2924.67|2916.97|2924.49|2916.79|2924.79|2917.09|2923.69|2915.99|38
1647729040000|2022-03-19 22:30:40|2924.42|2916.72|2924.42|2916.72|2924.73|2917.03|2923.96|2916.26|34
1647729050000|2022-03-19 22:30:50|2924.22|2916.52|2923.16|2915.46|2924.25|2916.55|2923.08|2915.38|36
1647729060000|2022-03-19 22:31:00|2923.2|2915.5|2923.28|2915.58|2923.28|2915.58|2922.89|2915.19|28
1647729070000|2022-03-19 22:31:10|2923.29|2915.59|2923.02|2915.32|2923.29|2915.59|2923.02|2915.32|30
1647729080000|2022-03-19 22:31:20|2922.95|2915.25|2922.76|2915.06|2922.95|2915.25|2922.76|2915.06|22
1647729090000|2022-03-19 22:31:30|2922.81|2915.11|2922.89|2915.19|2922.9|2915.2|2922.79|2915.09|20
1647729100000|2022-03-19 22:31:40|2922.82|2915.12|2921.32|2913.62|2922.82|2915.12|2921.28|2913.58|31
1647729110000|2022-03-19 22:31:50|2921.28|2913.58|2921.57|2913.87|2921.57|2913.87|2921.25|2913.55|28
1647729120000|2022-03-19 22:32:00|2921.46|2913.76|2920.56|2912.86|2921.61|2913.91|2920.56|2912.86|31
1647729130000|2022-03-19 22:32:10|2920.5|2912.8|2920.65|2912.95|2920.83|2913.13|2919.99|2912.29|37
1647729140000|2022-03-19 22:32:20|2920.83|2913.13|2920.64|2912.94|2920.83|2913.13|2920.52|2912.82|34
1647729150000|2022-03-19 22:32:30|2920.63|2912.93|2919.72|2912.02|2920.63|2912.93|2919.72|2912.02|33
1647729160000|2022-03-19 22:32:40|2919.69|2911.99|2918.74|2911.04|2919.69|2911.99|2918.68|2910.98|33
1647729170000|2022-03-19 22:32:50|2918.76|2911.06|2917.82|2910.12|2918.76|2911.06|2917.76|2910.06|36
1647729180000|2022-03-19 22:33:00|2917.8|2910.1|2917.12|2909.42|2917.82|2910.12|2917.12|2909.42|27
1647729190000|2022-03-19 22:33:10|2917.24|2909.54|2917.28|2909.58|2917.39|2909.69|2917.15|2909.45|27
1647729200000|2022-03-19 22:33:20|2917.29|2909.59|2917.05|2909.35|2917.29|2909.59|2917.05|2909.35|29
1647729210000|2022-03-19 22:33:30|2916.89|2909.19|2916.67|2908.97|2916.99|2909.29|2916.62|2908.92|32
1647729220000|2022-03-19 22:33:40|2916.72|2909.02|2916.82|2909.12|2916.83|2909.13|2916.57|2908.87|24
1647729230000|2022-03-19 22:33:50|2916.83|2909.13|2916.84|2909.14|2916.88|2909.18|2916.8|2909.1|14
1647729240000|2022-03-19 22:34:00|2916.87|2909.17|2918.02|2910.32|2918.61|2910.91|2916.85|2909.15|32
1647729250000|2022-03-19 22:34:10|2917.81|2910.11|2917.94|2910.24|2918.25|2910.55|2917.74|2910.04|34
1647729260000|2022-03-19 22:34:20|2917.97|2910.27|2918.77|2911.07|2918.89|2911.19|2917.97|2910.27|24
1647729270000|2022-03-19 22:34:30|2918.74|2911.04|2918.72|2911.02|2918.83|2911.13|2918.68|2910.98|25
1647729280000|2022-03-19 22:34:40|2918.7|2911|2918.7|2911|2918.76|2911.06|2918.7|2911|14
1647729290000|2022-03-19 22:34:50|2918.71|2911.01|2918.72|2911.02|2918.74|2911.04|2918.71|2911.01|8
1647729300000|2022-03-19 22:35:00|2918.6|2910.9|2918.41|2910.71|2918.6|2910.9|2918.04|2910.34|30
1647729310000|2022-03-19 22:35:10|2918.65|2910.95|2919.18|2911.48|2919.3|2911.6|2918.59|2910.89|22
1647729320000|2022-03-19 22:35:20|2919.35|2911.65|2920.64|2912.94|2920.89|2913.19|2919.35|2911.65|33
1647729330000|2022-03-19 22:35:30|2920.63|2912.93|2921.86|2914.16|2921.86|2914.16|2920.58|2912.88|29
1647729340000|2022-03-19 22:35:40|2921.82|2914.12|2921.46|2913.76|2922.45|2914.75|2921.37|2913.67|31
1647729350000|2022-03-19 22:35:50|2921.17|2913.47|2920.9|2913.2|2921.17|2913.47|2920.73|2913.03|35
1647729360000|2022-03-19 22:36:00|2920.94|2913.24|2921.03|2913.33|2921.17|2913.47|2920.94|2913.24|18
1647729370000|2022-03-19 22:36:10|2921.04|2913.34|2921.04|2913.34|2921.17|2913.47|2921.02|2913.32|17
1647729380000|2022-03-19 22:36:20|2921.08|2913.38|2920.36|2912.66|2921.12|2913.42|2920.36|2912.66|23
1647729390000|2022-03-19 22:36:30|2920.38|2912.68|2920.25|2912.55|2920.38|2912.68|2920|2912.3|26
1647729400000|2022-03-19 22:36:40|2920.21|2912.51|2920.07|2912.37|2920.27|2912.57|2920.04|2912.34|27
1647729410000|2022-03-19 22:36:50|2920.11|2912.41|2920.15|2912.45|2920.2|2912.5|2919.91|2912.21|36
1647729420000|2022-03-19 22:37:00|2920.05|2912.35|2920.28|2912.58|2920.31|2912.61|2920.05|2912.35|25
1647729430000|2022-03-19 22:37:10|2920.16|2912.46|2920.1|2912.4|2920.29|2912.59|2920|2912.3|24
1647729440000|2022-03-19 22:37:20|2920.13|2912.43|2920.12|2912.42|2920.15|2912.45|2919.98|2912.28|25
1647729450000|2022-03-19 22:37:30|2920.06|2912.36|2920.11|2912.41|2920.23|2912.53|2920.06|2912.36|23
1647729460000|2022-03-19 22:37:40|2920.12|2912.42|2920.25|2912.55|2920.27|2912.57|2920.07|2912.37|23
1647729470000|2022-03-19 22:37:50|2920.07|2912.37|2920.11|2912.41|2920.25|2912.55|2919.96|2912.26|19
1647729480000|2022-03-19 22:38:00|2920.13|2912.43|2919.98|2912.28|2920.16|2912.46|2919.98|2912.28|28
1647729490000|2022-03-19 22:38:10|2920.02|2912.32|2920.05|2912.35|2920.05|2912.35|2919.95|2912.25|18
1647729500000|2022-03-19 22:38:20|2920.04|2912.34|2919.81|2912.11|2920.17|2912.47|2919.81|2912.11|29
1647729510000|2022-03-19 22:38:30|2919.8|2912.1|2919.78|2912.08|2919.95|2912.25|2919.75|2912.05|31
1647729520000|2022-03-19 22:38:40|2919.83|2912.13|2919.8|2912.1|2920.04|2912.34|2919.79|2912.09|15
1647729530000|2022-03-19 22:38:50|2919.73|2912.03|2919.76|2912.06|2919.8|2912.1|2919.72|2912.02|19
1647729540000|2022-03-19 22:39:00|2919.77|2912.07|2920.34|2912.64|2920.42|2912.72|2919.76|2912.06|26
1647729550000|2022-03-19 22:39:10|2920.42|2912.72|2920.43|2912.73|2920.52|2912.82|2920.31|2912.61|22
1647729560000|2022-03-19 22:39:20|2920.51|2912.81|2920.65|2912.95|2920.78|2913.08|2920.43|2912.73|21
1647729570000|2022-03-19 22:39:30|2920.76|2913.06|2920.79|2913.09|2920.84|2913.14|2920.61|2912.91|19
1647729580000|2022-03-19 22:39:40|2920.65|2912.95|2920.78|2913.08|2920.78|2913.08|2920.61|2912.91|25
1647729590000|2022-03-19 22:39:50|2920.64|2912.94|2920.83|2913.13|2920.99|2913.29|2920.64|2912.94|28
1647729600000|2022-03-19 22:40:00|2920.85|2913.15|2921.37|2913.67|2921.38|2913.68|2920.81|2913.11|25
1647729610000|2022-03-19 22:40:10|2921.34|2913.64|2920.8|2913.1|2921.35|2913.65|2920.76|2913.06|26
1647729620000|2022-03-19 22:40:20|2920.86|2913.16|2920.8|2913.1|2920.98|2913.28|2920.78|2913.08|30
1647729630000|2022-03-19 22:40:30|2920.89|2913.19|2920.91|2913.21|2920.97|2913.27|2920.79|2913.09|18
1647729640000|2022-03-19 22:40:40|2920.92|2913.22|2920.87|2913.17|2921|2913.3|2920.87|2913.17|22
1647729650000|2022-03-19 22:40:50|2920.89|2913.19|2921.26|2913.56|2921.31|2913.61|2920.86|2913.16|27
1647729660000|2022-03-19 22:41:00|2921.27|2913.57|2921.34|2913.64|2921.37|2913.67|2921.17|2913.47|23
1647729670000|2022-03-19 22:41:10|2921.22|2913.52|2919.49|2911.79|2921.22|2913.52|2918.93|2911.23|33
1647729680000|2022-03-19 22:41:20|2919.45|2911.75|2918.39|2910.69|2919.45|2911.75|2918.39|2910.69|33
1647729690000|2022-03-19 22:41:30|2918.32|2910.62|2918.85|2911.15|2918.85|2911.15|2918.29|2910.59|24
1647729700000|2022-03-19 22:41:40|2918.75|2911.05|2918.61|2910.91|2918.85|2911.15|2918.53|2910.83|23
1647729710000|2022-03-19 22:41:50|2918.34|2910.64|2917.73|2910.03|2918.34|2910.64|2917.73|2910.03|24
1647729720000|2022-03-19 22:42:00|2917.54|2909.84|2916.64|2908.94|2917.54|2909.84|2916.64|2908.94|31
1647729730000|2022-03-19 22:42:10|2916.66|2908.96|2916.88|2909.18|2917.15|2909.45|2916.53|2908.83|33
1647729740000|2022-03-19 22:42:20|2917.14|2909.44|2916.77|2909.07|2917.14|2909.44|2916.62|2908.92|31
1647729750000|2022-03-19 22:42:30|2916.78|2909.08|2916.75|2909.05|2916.99|2909.29|2916.69|2908.99|16
1647729760000|2022-03-19 22:42:40|2916.71|2909.01|2916.75|2909.05|2916.76|2909.06|2916.64|2908.94|22
1647729770000|2022-03-19 22:42:50|2916.71|2909.01|2915.74|2908.04|2916.71|2909.01|2915.68|2907.98|30
1647729780000|2022-03-19 22:43:00|2915.8|2908.1|2915.19|2907.49|2915.81|2908.11|2914.95|2907.25|32
1647729790000|2022-03-19 22:43:10|2915.2|2907.5|2914.77|2907.07|2915.27|2907.57|2914.77|2907.07|35
1647729800000|2022-03-19 22:43:20|2914.71|2907.01|2912.97|2905.27|2914.71|2907.01|2912.95|2905.25|35
1647729810000|2022-03-19 22:43:30|2913.47|2905.77|2914.1|2906.4|2914.19|2906.49|2913.47|2905.77|33
1647729820000|2022-03-19 22:43:40|2914.07|2906.37|2913.01|2905.31|2914.1|2906.4|2913.01|2905.31|27
1647729830000|2022-03-19 22:43:50|2912.79|2905.09|2913.14|2905.44|2913.18|2905.48|2912.47|2904.77|32
1647729840000|2022-03-19 22:44:00|2913.2|2905.5|2916.58|2908.88|2916.58|2908.88|2913.2|2905.5|39
1647729850000|2022-03-19 22:44:10|2916.87|2909.17|2920.48|2912.78|2921.15|2913.45|2916.87|2909.17|37
1647729860000|2022-03-19 22:44:20|2920.5|2912.8|2920.28|2912.58|2920.6|2912.9|2920.22|2912.52|37
1647729870000|2022-03-19 22:44:30|2920.27|2912.57|2920.53|2912.83|2920.61|2912.91|2920.24|2912.54|24
1647729880000|2022-03-19 22:44:40|2920.45|2912.75|2922.29|2914.59|2922.3|2914.6|2920.45|2912.75|26
1647729890000|2022-03-19 22:44:50|2922.26|2914.56|2926.26|2918.56|2927.63|2919.93|2922.26|2914.56|38
1647729900000|2022-03-19 22:45:00|2926.37|2918.67|2930.29|2922.59|2930.4|2922.7|2926.06|2918.36|39
1647729910000|2022-03-19 22:45:10|2930.26|2922.56|2929.56|2921.86|2930.42|2922.72|2929.55|2921.85|34
1647729920000|2022-03-19 22:45:20|2929.73|2922.03|2930.41|2922.71|2930.41|2922.71|2928.67|2920.97|39
1647729930000|2022-03-19 22:45:30|2930.45|2922.75|2930.92|2923.22|2931.13|2923.43|2930.45|2922.75|29
1647729940000|2022-03-19 22:45:40|2930.9|2923.2|2930.26|2922.56|2930.92|2923.22|2930.12|2922.42|28
1647729950000|2022-03-19 22:45:50|2930.25|2922.55|2930.09|2922.39|2930.68|2922.98|2930.09|2922.39|29
1647729960000|2022-03-19 22:46:00|2930.13|2922.43|2926.57|2918.87|2930.13|2922.43|2926.57|2918.87|33
1647729970000|2022-03-19 22:46:10|2926.51|2918.81|2924.22|2916.52|2926.54|2918.84|2924.06|2916.36|36
1647729980000|2022-03-19 22:46:20|2924.38|2916.68|2924.57|2916.87|2924.86|2917.16|2924.38|2916.68|34
1647729990000|2022-03-19 22:46:30|2924.56|2916.86|2923.97|2916.27|2924.56|2916.86|2923.07|2915.37|34
1647730000000|2022-03-19 22:46:40|2923.81|2916.11|2923.76|2916.06|2923.88|2916.18|2923.62|2915.92|28
1647730010000|2022-03-19 22:46:50|2923.71|2916.01|2923.36|2915.66|2923.89|2916.19|2923.3|2915.6|35
1647730020000|2022-03-19 22:47:00|2923.28|2915.58|2923.58|2915.88|2923.59|2915.89|2923.24|2915.54|29
1647730030000|2022-03-19 22:47:10|2923.59|2915.89|2922.92|2915.22|2923.59|2915.89|2922.9|2915.2|27
1647730040000|2022-03-19 22:47:20|2922.9|2915.2|2922.11|2914.41|2922.9|2915.2|2922.11|2914.41|24
1647730050000|2022-03-19 22:47:30|2922.12|2914.42|2922.38|2914.68|2922.47|2914.77|2922.12|2914.42|31
1647730060000|2022-03-19 22:47:40|2922.39|2914.69|2922.37|2914.67|2922.39|2914.69|2922.2|2914.5|30
1647730070000|2022-03-19 22:47:50|2922.28|2914.58|2922.36|2914.66|2922.49|2914.79|2922.28|2914.58|29
1647730080000|2022-03-19 22:48:00|2922.39|2914.69|2922.22|2914.52|2922.45|2914.75|2922.17|2914.47|23
1647730090000|2022-03-19 22:48:10|2922.2|2914.5|2922.08|2914.38|2922.2|2914.5|2922.08|2914.38|15
1647730100000|2022-03-19 22:48:20|2922.07|2914.37|2921.78|2914.08|2922.07|2914.37|2921.66|2913.96|29
1647730110000|2022-03-19 22:48:30|2921.7|2914|2920.74|2913.04|2921.79|2914.09|2920.7|2913|28
1647730120000|2022-03-19 22:48:40|2920.67|2912.97|2921.4|2913.7|2921.53|2913.83|2920.1|2912.4|31
1647730130000|2022-03-19 22:48:50|2921.41|2913.71|2922.83|2915.13|2923.46|2915.76|2921.41|2913.71|32
1647730140000|2022-03-19 22:49:00|2922.87|2915.17|2923.2|2915.5|2923.38|2915.68|2922.81|2915.11|31
1647730150000|2022-03-19 22:49:10|2923.25|2915.55|2923.64|2915.94|2923.68|2915.98|2923.16|2915.46|30
1647730160000|2022-03-19 22:49:20|2923.7|2916|2923.91|2916.21|2924.47|2916.77|2923.7|2916|28
1647730170000|2022-03-19 22:49:30|2923.9|2916.2|2923.86|2916.16|2923.9|2916.2|2923.71|2916.01|30
1647730180000|2022-03-19 22:49:40|2923.81|2916.11|2925.87|2918.17|2925.9|2918.2|2923.79|2916.09|31
1647730190000|2022-03-19 22:49:50|2925.86|2918.16|2926.77|2919.07|2926.87|2919.17|2925.86|2918.16|23
1647730200000|2022-03-19 22:50:00|2926.73|2919.03|2927.94|2920.24|2927.94|2920.24|2926.73|2919.03|36
1647730210000|2022-03-19 22:50:10|2927.93|2920.23|2930.43|2922.73|2930.49|2922.79|2927.93|2920.23|36
1647730220000|2022-03-19 22:50:20|2930.44|2922.74|2929.29|2921.59|2930.49|2922.79|2929.28|2921.58|30
1647730230000|2022-03-19 22:50:30|2929.31|2921.61|2930.41|2922.71|2930.41|2922.71|2928.74|2921.04|34
1647730240000|2022-03-19 22:50:40|2930.42|2922.72|2930.37|2922.67|2930.6|2922.9|2930.34|2922.64|28
1647730250000|2022-03-19 22:50:50|2930.36|2922.66|2930.31|2922.61|2930.42|2922.72|2930.31|2922.61|23
1647730260000|2022-03-19 22:51:00|2930.38|2922.68|2930.12|2922.42|2930.51|2922.81|2930.06|2922.36|25
1647730270000|2022-03-19 22:51:10|2930.2|2922.5|2930.06|2922.36|2930.21|2922.51|2929.96|2922.26|27
1647730280000|2022-03-19 22:51:20|2930.08|2922.38|2930.16|2922.46|2930.2|2922.5|2930.08|2922.38|25
1647730290000|2022-03-19 22:51:30|2930.12|2922.42|2930.18|2922.48|2930.21|2922.51|2930.12|2922.42|21
1647730300000|2022-03-19 22:51:40|2930.16|2922.46|2931.07|2923.37|2931.07|2923.37|2930.13|2922.43|24
1647730310000|2022-03-19 22:51:50|2931.15|2923.45|2933.94|2926.24|2933.94|2926.24|2931.15|2923.45|31
1647730320000|2022-03-19 22:52:00|2933.96|2926.26|2933.91|2926.21|2934.26|2926.56|2933.7|2926|30
1647730330000|2022-03-19 22:52:10|2933.86|2926.16|2933.35|2925.65|2933.87|2926.17|2933.23|2925.53|28
1647730340000|2022-03-19 22:52:20|2933.33|2925.63|2933.28|2925.58|2933.63|2925.93|2933.25|2925.55|32
1647730350000|2022-03-19 22:52:30|2933.23|2925.53|2933.41|2925.71|2933.48|2925.78|2933.14|2925.44|22
1647730360000|2022-03-19 22:52:40|2933.38|2925.68|2933.46|2925.76|2933.65|2925.95|2933.22|2925.52|34
1647730370000|2022-03-19 22:52:50|2933.51|2925.81|2933.49|2925.79|2933.54|2925.84|2933.45|2925.75|24
1647730380000|2022-03-19 22:53:00|2933.47|2925.77|2933.01|2925.31|2933.52|2925.82|2933.01|2925.31|24
1647730390000|2022-03-19 22:53:10|2933.02|2925.32|2931.13|2923.43|2933.06|2925.36|2931.13|2923.43|28
1647730400000|2022-03-19 22:53:20|2931.12|2923.42|2931.57|2923.87|2931.57|2923.87|2930.42|2922.72|33
1647730410000|2022-03-19 22:53:30|2931.65|2923.95|2932.27|2924.57|2932.39|2924.69|2931.62|2923.92|29
1647730420000|2022-03-19 22:53:40|2932.32|2924.62|2932.4|2924.7|2932.58|2924.88|2932.25|2924.55|24
1647730430000|2022-03-19 22:53:50|2932.46|2924.76|2932.42|2924.72|2932.56|2924.86|2932.39|2924.69|27
1647730440000|2022-03-19 22:54:00|2932.47|2924.77|2932.19|2924.49|2932.5|2924.8|2932.17|2924.47|31
1647730450000|2022-03-19 22:54:10|2932.18|2924.48|2933.44|2925.74|2933.5|2925.8|2932.1|2924.4|25
1647730460000|2022-03-19 22:54:20|2933.51|2925.81|2935.64|2927.94|2935.71|2928.01|2933.4|2925.7|24
1647730470000|2022-03-19 22:54:30|2935.65|2927.95|2936.4|2928.7|2936.4|2928.7|2935.65|2927.95|26
1647730480000|2022-03-19 22:54:40|2936.49|2928.79|2936.4|2928.7|2937.09|2929.39|2936.06|2928.36|32
1647730490000|2022-03-19 22:54:50|2936.38|2928.68|2936.33|2928.63|2936.43|2928.73|2936.33|2928.63|17
1647730500000|2022-03-19 22:55:00|2936.37|2928.67|2937.66|2929.96|2937.66|2929.96|2936.35|2928.65|23
1647730510000|2022-03-19 22:55:10|2937.65|2929.95|2937.88|2930.18|2941.59|2933.89|2937.65|2929.95|39
1647730520000|2022-03-19 22:55:20|2937.86|2930.16|2939.06|2931.36|2939.16|2931.46|2936.59|2928.89|38
1647730530000|2022-03-19 22:55:30|2939.08|2931.38|2940.49|2932.79|2940.5|2932.8|2939.08|2931.38|33
1647730540000|2022-03-19 22:55:40|2940.65|2932.95|2941.94|2934.24|2942.04|2934.34|2940.65|2932.95|24
1647730550000|2022-03-19 22:55:50|2941.91|2934.21|2940.64|2932.94|2941.91|2934.21|2939.63|2931.93|36
1647730560000|2022-03-19 22:56:00|2940.61|2932.91|2939.02|2931.32|2940.61|2932.91|2939|2931.3|36
1647730570000|2022-03-19 22:56:10|2939.04|2931.34|2938.27|2930.57|2939.04|2931.34|2938.17|2930.47|34
1647730580000|2022-03-19 22:56:20|2938.32|2930.62|2939.4|2931.7|2939.4|2931.7|2938.29|2930.59|23
1647730590000|2022-03-19 22:56:30|2939.36|2931.66|2938.87|2931.17|2939.36|2931.66|2938.85|2931.15|22
1647730600000|2022-03-19 22:56:40|2938.86|2931.16|2939.88|2932.18|2940.02|2932.32|2938.85|2931.15|30
1647730610000|2022-03-19 22:56:50|2939.94|2932.24|2940.12|2932.42|2940.99|2933.29|2939.94|2932.24|35
1647730620000|2022-03-19 22:57:00|2940.11|2932.41|2939.81|2932.11|2940.17|2932.47|2939.75|2932.05|22
1647730630000|2022-03-19 22:57:10|2939.86|2932.16|2939.98|2932.28|2940|2932.3|2939.81|2932.11|18
1647730640000|2022-03-19 22:57:20|2940|2932.3|2938.42|2930.72|2940.03|2932.33|2938.33|2930.63|30
1647730650000|2022-03-19 22:57:30|2938.5|2930.8|2938.57|2930.87|2938.57|2930.87|2938.24|2930.54|28
1647730660000|2022-03-19 22:57:40|2938.59|2930.89|2939.35|2931.65|2939.37|2931.67|2938.53|2930.83|29
1647730670000|2022-03-19 22:57:50|2939.38|2931.68|2939.07|2931.37|2939.38|2931.68|2939.03|2931.33|27
1647730680000|2022-03-19 22:58:00|2939.02|2931.32|2938.72|2931.02|2939.07|2931.37|2938.45|2930.75|30
1647730690000|2022-03-19 22:58:10|2938.78|2931.08|2938.38|2930.68|2938.78|2931.08|2938.38|2930.68|23
1647730700000|2022-03-19 22:58:20|2938.37|2930.67|2938.42|2930.72|2938.8|2931.1|2938.37|2930.67|19
1647730710000|2022-03-19 22:58:30|2938.41|2930.71|2938.64|2930.94|2938.68|2930.98|2938.39|2930.69|17
1647730720000|2022-03-19 22:58:40|2938.68|2930.98|2939.41|2931.71|2939.42|2931.72|2938.63|2930.93|25
1647730730000|2022-03-19 22:58:50|2939.52|2931.82|2939.93|2932.23|2939.94|2932.24|2939.37|2931.67|22
1647730740000|2022-03-19 22:59:00|2939.9|2932.2|2939.65|2931.95|2939.94|2932.24|2939.52|2931.82|29
1647730750000|2022-03-19 22:59:10|2939.67|2931.97|2939.69|2931.99|2939.7|2932|2939.57|2931.87|27
1647730760000|2022-03-19 22:59:20|2939.67|2931.97|2939.58|2931.88|2939.69|2931.99|2939.58|2931.88|29
1647730770000|2022-03-19 22:59:30|2939.6|2931.9|2939.68|2931.98|2939.69|2931.99|2939.45|2931.75|23
1647730780000|2022-03-19 22:59:40|2939.71|2932.01|2939.76|2932.06|2939.91|2932.21|2939.6|2931.9|21
1647730790000|2022-03-19 22:59:50|2939.79|2932.09|2940.12|2932.42|2940.24|2932.54|2939.79|2932.09|27
1647730800000|2022-03-19 23:00:00|2940.19|2932.49|2939.67|2931.97|2940.19|2932.49|2939.67|2931.97|27
1647730810000|2022-03-19 23:00:10|2939.54|2931.84|2939.54|2931.84|2939.67|2931.97|2939.49|2931.79|27
1647730820000|2022-03-19 23:00:20|2939.55|2931.85|2938.89|2931.19|2939.62|2931.92|2938.8|2931.1|28
1647730830000|2022-03-19 23:00:30|2938.95|2931.25|2938.69|2930.99|2939.02|2931.32|2938.65|2930.95|27
1647730840000|2022-03-19 23:00:40|2938.71|2931.01|2937.73|2930.03|2938.71|2931.01|2937.68|2929.98|35
1647730850000|2022-03-19 23:00:50|2937.74|2930.04|2937.46|2929.76|2937.87|2930.17|2937.37|2929.67|30
1647730860000|2022-03-19 23:01:00|2937.45|2929.75|2936.53|2928.83|2937.52|2929.82|2936.53|2928.83|22
1647730870000|2022-03-19 23:01:10|2936.57|2928.87|2936.36|2928.66|2936.71|2929.01|2936.36|2928.66|32
1647730880000|2022-03-19 23:01:20|2936.34|2928.64|2936.36|2928.66|2936.51|2928.81|2935.93|2928.23|29
1647730890000|2022-03-19 23:01:30|2936.21|2928.51|2936.34|2928.64|2936.35|2928.65|2936.17|2928.47|23
1647730900000|2022-03-19 23:01:40|2936.25|2928.55|2937.14|2929.44|2937.2|2929.5|2936.19|2928.49|30
1647730910000|2022-03-19 23:01:50|2937.12|2929.42|2938.4|2930.7|2938.4|2930.7|2937.12|2929.42|28
1647730920000|2022-03-19 23:02:00|2938.46|2930.76|2937.5|2929.8|2938.53|2930.83|2937.44|2929.74|36
1647730930000|2022-03-19 23:02:10|2937.49|2929.79|2937.45|2929.75|2937.68|2929.98|2937.25|2929.55|24
1647730940000|2022-03-19 23:02:20|2937.49|2929.79|2937.49|2929.79|2937.54|2929.84|2937.49|2929.79|7
1647730950000|2022-03-19 23:02:30|2937.56|2929.86|2937.47|2929.77|2937.58|2929.88|2937.45|2929.75|21
1647730960000|2022-03-19 23:02:40|2937.42|2929.72|2937.44|2929.74|2937.49|2929.79|2937.3|2929.6|25
1647730970000|2022-03-19 23:02:50|2937.43|2929.73|2937.4|2929.7|2937.43|2929.73|2937.32|2929.62|15
1647730980000|2022-03-19 23:03:00|2937.33|2929.63|2936.9|2929.2|2937.38|2929.68|2936.76|2929.06|24
1647730990000|2022-03-19 23:03:10|2936.91|2929.21|2937.02|2929.32|2937.19|2929.49|2936.88|2929.18|29
1647731000000|2022-03-19 23:03:20|2937.04|2929.34|2936.91|2929.21|2937.04|2929.34|2936.83|2929.13|27
1647731010000|2022-03-19 23:03:30|2936.92|2929.22|2937.19|2929.49|2937.36|2929.66|2936.92|2929.22|17
1647731020000|2022-03-19 23:03:40|2937.24|2929.54|2937.13|2929.43|2937.24|2929.54|2937.05|2929.35|20
1647731030000|2022-03-19 23:03:50|2937.12|2929.42|2937.13|2929.43|2937.2|2929.5|2937.09|2929.39|15
1647731040000|2022-03-19 23:04:00|2937.08|2929.38|2937.04|2929.34|2937.08|2929.38|2937.04|2929.34|15
1647731050000|2022-03-19 23:04:10|2937.03|2929.33|2937.06|2929.36|2937.12|2929.42|2937.02|2929.32|24
1647731060000|2022-03-19 23:04:20|2937.05|2929.35|2937.02|2929.32|2937.07|2929.37|2937|2929.3|21
1647731070000|2022-03-19 23:04:30|2937.01|2929.31|2936.89|2929.19|2937.04|2929.34|2936.88|2929.18|17
1647731080000|2022-03-19 23:04:40|2936.91|2929.21|2936.86|2929.16|2936.95|2929.25|2936.81|2929.11|17
1647731090000|2022-03-19 23:04:50|2936.9|2929.2|2937.93|2930.23|2937.99|2930.29|2936.8|2929.1|25
1647731100000|2022-03-19 23:05:00|2938.02|2930.32|2937.65|2929.95|2938.02|2930.32|2937.64|2929.94|18
1647731110000|2022-03-19 23:05:10|2937.79|2930.09|2940|2932.3|2940|2932.3|2937.7|2930|30
1647731120000|2022-03-19 23:05:20|2940.02|2932.32|2942.14|2934.44|2942.14|2934.44|2939.99|2932.29|31
1647731130000|2022-03-19 23:05:30|2942.16|2934.46|2943.54|2935.84|2943.54|2935.84|2942.16|2934.46|35
1647731140000|2022-03-19 23:05:40|2943.63|2935.93|2944.4|2936.7|2944.63|2936.93|2943.63|2935.93|35
1647731150000|2022-03-19 23:05:50|2944.45|2936.75|2943.79|2936.09|2944.45|2936.75|2943.78|2936.08|27
1647731160000|2022-03-19 23:06:00|2943.76|2936.06|2942.81|2935.11|2943.81|2936.11|2942.65|2934.95|29
1647731170000|2022-03-19 23:06:10|2942.93|2935.23|2943.84|2936.14|2943.84|2936.14|2942.93|2935.23|29
1647731180000|2022-03-19 23:06:20|2943.89|2936.19|2944.28|2936.58|2944.51|2936.81|2943.89|2936.19|31
1647731190000|2022-03-19 23:06:30|2944.3|2936.6|2944.46|2936.76|2944.59|2936.89|2944.3|2936.6|15
1647731200000|2022-03-19 23:06:40|2944.44|2936.74|2944.44|2936.74|2944.53|2936.83|2944.43|2936.73|21
1647731210000|2022-03-19 23:06:50|2944.43|2936.73|2945.44|2937.74|2945.44|2937.74|2944.43|2936.73|18
1647731220000|2022-03-19 23:07:00|2945.38|2937.68|2944.66|2936.96|2945.42|2937.72|2944.59|2936.89|29
1647731230000|2022-03-19 23:07:10|2944.69|2936.99|2941.83|2934.13|2944.78|2937.08|2941.83|2934.13|32
1647731240000|2022-03-19 23:07:20|2941.87|2934.17|2942.69|2934.99|2942.73|2935.03|2941.84|2934.14|29
1647731250000|2022-03-19 23:07:30|2942.7|2935|2942.86|2935.16|2942.86|2935.16|2942.68|2934.98|23
1647731260000|2022-03-19 23:07:40|2942.82|2935.12|2942.71|2935.01|2942.86|2935.16|2942.63|2934.93|23
1647731270000|2022-03-19 23:07:50|2942.76|2935.06|2942.11|2934.41|2942.81|2935.11|2942.11|2934.41|16
1647731280000|2022-03-19 23:08:00|2942.12|2934.42|2941.69|2933.99|2942.14|2934.44|2941.69|2933.99|26
1647731290000|2022-03-19 23:08:10|2941.7|2934|2943.84|2936.14|2943.84|2936.14|2941.67|2933.97|31
1647731300000|2022-03-19 23:08:20|2943.86|2936.16|2944.29|2936.59|2944.72|2937.02|2943.86|2936.16|32
1647731310000|2022-03-19 23:08:30|2944.31|2936.61|2945.01|2937.31|2945.01|2937.31|2944.31|2936.61|25
1647731320000|2022-03-19 23:08:40|2945.08|2937.38|2946.2|2938.5|2946.52|2938.82|2945.08|2937.38|27
1647731330000|2022-03-19 23:08:50|2946.21|2938.51|2946.35|2938.65|2946.55|2938.85|2946.05|2938.35|36
1647731340000|2022-03-19 23:09:00|2946.23|2938.53|2946.46|2938.76|2946.46|2938.76|2946.15|2938.45|34
1647731350000|2022-03-19 23:09:10|2946.44|2938.74|2944.91|2937.21|2946.44|2938.74|2944.29|2936.59|34
1647731360000|2022-03-19 23:09:20|2944.78|2937.08|2945.87|2938.17|2945.87|2938.17|2944.41|2936.71|35
1647731370000|2022-03-19 23:09:30|2945.84|2938.14|2944.84|2937.14|2945.84|2938.14|2944.79|2937.09|33
1647731380000|2022-03-19 23:09:40|2944.82|2937.12|2944.67|2936.97|2945.15|2937.45|2944.65|2936.95|33
1647731390000|2022-03-19 23:09:50|2944.66|2936.96|2944.48|2936.78|2944.74|2937.04|2944.35|2936.65|33
1647731400000|2022-03-19 23:10:00|2944.47|2936.77|2944.58|2936.88|2944.63|2936.93|2944.25|2936.55|35
1647731410000|2022-03-19 23:10:10|2944.57|2936.87|2944.68|2936.98|2944.79|2937.09|2944.44|2936.74|28
1647731420000|2022-03-19 23:10:20|2944.73|2937.03|2944.52|2936.82|2944.73|2937.03|2944.47|2936.77|29
1647731430000|2022-03-19 23:10:30|2944.48|2936.78|2944.21|2936.51|2944.62|2936.92|2944.21|2936.51|25
1647731440000|2022-03-19 23:10:40|2944.19|2936.49|2942.26|2934.56|2944.28|2936.58|2942.18|2934.48|34
1647731450000|2022-03-19 23:10:50|2942.18|2934.48|2942.1|2934.4|2942.29|2934.59|2942.1|2934.4|24
1647731460000|2022-03-19 23:11:00|2942.15|2934.45|2941.64|2933.94|2942.25|2934.55|2941.62|2933.92|30
1647731470000|2022-03-19 23:11:10|2941.73|2934.03|2942.54|2934.84|2942.56|2934.86|2941.73|2934.03|27
1647731480000|2022-03-19 23:11:20|2942.91|2935.21|2943.09|2935.39|2943.4|2935.7|2942.91|2935.21|32
1647731490000|2022-03-19 23:11:30|2943.12|2935.42|2943.39|2935.69|2943.71|2936.01|2943.11|2935.41|32
1647731500000|2022-03-19 23:11:40|2943.34|2935.64|2943.12|2935.42|2943.34|2935.64|2943.07|2935.37|26
1647731510000|2022-03-19 23:11:50|2943.16|2935.46|2943.29|2935.59|2943.67|2935.97|2943.07|2935.37|35
1647731520000|2022-03-19 23:12:00|2943.27|2935.57|2944.25|2936.55|2944.42|2936.72|2943.27|2935.57|32
1647731530000|2022-03-19 23:12:10|2944.42|2936.72|2944.32|2936.62|2944.44|2936.74|2944.19|2936.49|21
1647731540000|2022-03-19 23:12:20|2944.31|2936.61|2944.18|2936.48|2944.32|2936.62|2944.12|2936.42|19
1647731550000|2022-03-19 23:12:30|2944.21|2936.51|2944.04|2936.34|2944.31|2936.61|2944.02|2936.32|23
1647731560000|2022-03-19 23:12:40|2944.05|2936.35|2944.17|2936.47|2944.19|2936.49|2944.03|2936.33|29
1647731570000|2022-03-19 23:12:50|2944.08|2936.38|2944.21|2936.51|2944.21|2936.51|2943.95|2936.25|25
1647731580000|2022-03-19 23:13:00|2944.2|2936.5|2943.82|2936.12|2944.2|2936.5|2943.79|2936.09|25
1647731590000|2022-03-19 23:13:10|2943.83|2936.13|2943.44|2935.74|2943.87|2936.17|2943.4|2935.7|29
1647731600000|2022-03-19 23:13:20|2943.42|2935.72|2943.69|2935.99|2943.72|2936.02|2943.4|2935.7|28
1647731610000|2022-03-19 23:13:30|2943.67|2935.97|2943.65|2935.95|2943.74|2936.04|2943.65|2935.95|24
1647731620000|2022-03-19 23:13:40|2943.69|2935.99|2945.54|2937.84|2945.54|2937.84|2943.63|2935.93|26
1647731630000|2022-03-19 23:13:50|2945.64|2937.94|2946.41|2938.71|2946.41|2938.71|2945.64|2937.94|24
1647731640000|2022-03-19 23:14:00|2946.38|2938.68|2947.17|2939.47|2947.17|2939.47|2946.38|2938.68|19
1647731650000|2022-03-19 23:14:10|2947.18|2939.48|2948.41|2940.71|2948.41|2940.71|2947.15|2939.45|25
1647731660000|2022-03-19 23:14:20|2948.37|2940.67|2950.84|2943.14|2951.52|2943.82|2948.35|2940.65|21
1647731670000|2022-03-19 23:14:30|2950.87|2943.17|2950.91|2943.21|2951.34|2943.64|2950.45|2942.75|38
1647731680000|2022-03-19 23:14:40|2950.87|2943.17|2951.6|2943.9|2951.71|2944.01|2950.77|2943.07|29
1647731690000|2022-03-19 23:14:50|2951.49|2943.79|2952.21|2944.51|2952.21|2944.51|2951.43|2943.73|30
1647731700000|2022-03-19 23:15:00|2952.2|2944.5|2952.86|2945.16|2953.2|2945.5|2952.2|2944.5|33
1647731710000|2022-03-19 23:15:10|2952.7|2945|2950.53|2942.83|2952.7|2945|2950.35|2942.65|33
1647731720000|2022-03-19 23:15:20|2950.35|2942.65|2949.03|2941.33|2950.43|2942.73|2948.98|2941.28|31
1647731730000|2022-03-19 23:15:30|2949.11|2941.41|2949.04|2941.34|2949.13|2941.43|2949.02|2941.32|14
1647731740000|2022-03-19 23:15:40|2949.01|2941.31|2948.53|2940.83|2949.05|2941.35|2948.39|2940.69|24
1647731750000|2022-03-19 23:15:50|2948.51|2940.81|2949|2941.3|2949.02|2941.32|2948.49|2940.79|29
1647731760000|2022-03-19 23:16:00|2949.01|2941.31|2950.03|2942.33|2950.2|2942.5|2948.94|2941.24|34
1647731770000|2022-03-19 23:16:10|2950.04|2942.34|2951.77|2944.07|2951.77|2944.07|2950.04|2942.34|36
1647731780000|2022-03-19 23:16:20|2951.8|2944.1|2951.47|2943.77|2951.96|2944.26|2951.47|2943.77|18
1647731790000|2022-03-19 23:16:30|2951.48|2943.78|2951.73|2944.03|2951.75|2944.05|2951.39|2943.69|31
1647731800000|2022-03-19 23:16:40|2951.72|2944.02|2951.75|2944.05|2951.76|2944.06|2951.68|2943.98|21
1647731810000|2022-03-19 23:16:50|2951.72|2944.02|2951.79|2944.09|2951.81|2944.11|2951.72|2944.02|8
1647731820000|2022-03-19 23:17:00|2952|2944.3|2951.99|2944.29|2952.13|2944.43|2951.99|2944.29|11
1647731830000|2022-03-19 23:17:10|2951.98|2944.28|2952.06|2944.36|2952.06|2944.36|2951.93|2944.23|19
1647731840000|2022-03-19 23:17:20|2952.05|2944.35|2952.16|2944.46|2952.16|2944.46|2951.92|2944.22|25
1647731850000|2022-03-19 23:17:30|2952.18|2944.48|2952.31|2944.61|2952.31|2944.61|2952.18|2944.48|13
1647731860000|2022-03-19 23:17:40|2952.3|2944.6|2951.86|2944.16|2952.3|2944.6|2951.74|2944.04|16
1647731870000|2022-03-19 23:17:50|2951.91|2944.21|2952.07|2944.37|2952.07|2944.37|2951.83|2944.13|16
1647731880000|2022-03-19 23:18:00|2952.15|2944.45|2952.57|2944.87|2952.63|2944.93|2952.13|2944.43|21
1647731890000|2022-03-19 23:18:10|2952.67|2944.97|2953.79|2946.09|2953.92|2946.22|2952.66|2944.96|32
1647731900000|2022-03-19 23:18:20|2953.69|2945.99|2953.79|2946.09|2953.82|2946.12|2953.69|2945.99|23
1647731910000|2022-03-19 23:18:30|2953.81|2946.11|2953.94|2946.24|2953.96|2946.26|2953.59|2945.89|26
1647731920000|2022-03-19 23:18:40|2953.96|2946.26|2954.06|2946.36|2954.11|2946.41|2953.93|2946.23|27
1647731930000|2022-03-19 23:18:50|2954.08|2946.38|2954.48|2946.78|2954.5|2946.8|2953.95|2946.25|28
1647731940000|2022-03-19 23:19:00|2954.5|2946.8|2954.44|2946.74|2954.62|2946.92|2954.44|2946.74|33
1647731950000|2022-03-19 23:19:10|2954.43|2946.73|2954.6|2946.9|2954.61|2946.91|2954.33|2946.63|27
1647731960000|2022-03-19 23:19:20|2954.55|2946.85|2954.43|2946.73|2954.6|2946.9|2954.28|2946.58|32
1647731970000|2022-03-19 23:19:30|2954.47|2946.77|2953.9|2946.2|2954.51|2946.81|2953.86|2946.16|32
1647731980000|2022-03-19 23:19:40|2953.92|2946.22|2953.94|2946.24|2954.01|2946.31|2953.78|2946.08|24
1647731990000|2022-03-19 23:19:50|2953.93|2946.23|2954.37|2946.67|2954.45|2946.75|2953.93|2946.23|21
1647732000000|2022-03-19 23:20:00|2954.43|2946.73|2954.4|2946.7|2954.44|2946.74|2954.38|2946.68|10
1647732010000|2022-03-19 23:20:10|2954.41|2946.71|2954.86|2947.16|2955.13|2947.43|2954.41|2946.71|32
1647732020000|2022-03-19 23:20:20|2954.87|2947.17|2955.41|2947.71|2955.67|2947.97|2954.87|2947.17|24
1647732030000|2022-03-19 23:20:30|2955.33|2947.63|2955.27|2947.57|2955.33|2947.63|2955.2|2947.5|25
1647732040000|2022-03-19 23:20:40|2955.24|2947.54|2955.25|2947.55|2955.27|2947.57|2955.13|2947.43|24
1647732050000|2022-03-19 23:20:50|2955.36|2947.66|2955.58|2947.88|2955.63|2947.93|2955.32|2947.62|26
1647732060000|2022-03-19 23:21:00|2955.62|2947.92|2955.66|2947.96|2955.92|2948.22|2955.57|2947.87|17
1647732070000|2022-03-19 23:21:10|2955.69|2947.99|2955.81|2948.11|2955.86|2948.16|2955.6|2947.9|29
1647732080000|2022-03-19 23:21:20|2955.78|2948.08|2956|2948.3|2956.03|2948.33|2955.74|2948.04|26
1647732090000|2022-03-19 23:21:30|2955.99|2948.29|2956.64|2948.94|2957|2949.3|2955.99|2948.29|34
1647732100000|2022-03-19 23:21:40|2956.65|2948.95|2956.96|2949.26|2956.96|2949.26|2956.37|2948.67|25
1647732110000|2022-03-19 23:21:50|2956.98|2949.28|2956.94|2949.24|2957.01|2949.31|2956.94|2949.24|13
1647732120000|2022-03-19 23:22:00|2956.93|2949.23|2956.81|2949.11|2956.95|2949.25|2956.81|2949.11|23
1647732130000|2022-03-19 23:22:10|2956.85|2949.15|2957.4|2949.7|2957.41|2949.71|2956.82|2949.12|24
1647732140000|2022-03-19 23:22:20|2957.34|2949.64|2957.76|2950.06|2958.06|2950.36|2957.34|2949.64|31
1647732150000|2022-03-19 23:22:30|2957.74|2950.04|2957.91|2950.21|2957.91|2950.21|2957.65|2949.95|29
1647732160000|2022-03-19 23:22:40|2957.88|2950.18|2957.87|2950.17|2957.96|2950.26|2957.82|2950.12|19
1647732170000|2022-03-19 23:22:50|2957.95|2950.25|2958.29|2950.59|2958.45|2950.75|2957.95|2950.25|30
1647732180000|2022-03-19 23:23:00|2958.3|2950.6|2958.46|2950.76|2958.57|2950.87|2957.96|2950.26|28
1647732190000|2022-03-19 23:23:10|2958.44|2950.74|2958.33|2950.63|2958.44|2950.74|2958.25|2950.55|19
1647732200000|2022-03-19 23:23:20|2958.31|2950.61|2958.67|2950.97|2958.67|2950.97|2958.31|2950.61|16
1647732210000|2022-03-19 23:23:30|2958.69|2950.99|2958.61|2950.91|2958.87|2951.17|2958.52|2950.82|24
1647732220000|2022-03-19 23:23:40|2958.65|2950.95|2959.04|2951.34|2959.06|2951.36|2958.64|2950.94|25
1647732230000|2022-03-19 23:23:50|2959.05|2951.35|2959.28|2951.58|2959.44|2951.74|2959.04|2951.34|34
1647732240000|2022-03-19 23:24:00|2959.35|2951.65|2958.94|2951.24|2959.35|2951.65|2958.94|2951.24|28
1647732250000|2022-03-19 23:24:10|2958.93|2951.23|2959.07|2951.37|2959.11|2951.41|2958.88|2951.18|23
1647732260000|2022-03-19 23:24:20|2959.08|2951.38|2958.1|2950.4|2959.08|2951.38|2958.1|2950.4|23
1647732270000|2022-03-19 23:24:30|2958.16|2950.46|2958.16|2950.46|2958.21|2950.51|2958.12|2950.42|28
1647732280000|2022-03-19 23:24:40|2958.05|2950.35|2957.87|2950.17|2958.21|2950.51|2957.78|2950.08|26
1647732290000|2022-03-19 23:24:50|2957.88|2950.18|2957.87|2950.17|2957.91|2950.21|2957.81|2950.11|10
1647732300000|2022-03-19 23:25:00|2957.89|2950.19|2957.81|2950.11|2958.05|2950.35|2957.81|2950.11|23
1647732310000|2022-03-19 23:25:10|2957.67|2949.97|2957.1|2949.4|2957.78|2950.08|2957.1|2949.4|15
1647732320000|2022-03-19 23:25:20|2957.11|2949.41|2955.78|2948.08|2957.11|2949.41|2955.78|2948.08|32
1647732330000|2022-03-19 23:25:30|2955.79|2948.09|2954.99|2947.29|2955.79|2948.09|2954.99|2947.29|20
1647732340000|2022-03-19 23:25:40|2955|2947.3|2956.2|2948.5|2956.4|2948.7|2954.98|2947.28|31
1647732350000|2022-03-19 23:25:50|2956.19|2948.49|2956.01|2948.31|2956.19|2948.49|2955.96|2948.26|20
1647732360000|2022-03-19 23:26:00|2956.04|2948.34|2956.02|2948.32|2956.1|2948.4|2955.84|2948.14|28
1647732370000|2022-03-19 23:26:10|2955.99|2948.29|2955.21|2947.51|2955.99|2948.29|2955.21|2947.51|32
1647732380000|2022-03-19 23:26:20|2955.25|2947.55|2955.32|2947.62|2955.38|2947.68|2955.21|2947.51|25
1647732390000|2022-03-19 23:26:30|2955.3|2947.6|2955.2|2947.5|2955.38|2947.68|2955.2|2947.5|22
1647732400000|2022-03-19 23:26:40|2955.22|2947.52|2954.87|2947.17|2955.24|2947.54|2954.85|2947.15|26
1647732410000|2022-03-19 23:26:50|2954.84|2947.14|2954.67|2946.97|2954.94|2947.24|2954.67|2946.97|25
1647732420000|2022-03-19 23:27:00|2954.61|2946.91|2955.27|2947.57|2955.37|2947.67|2954.6|2946.9|29
1647732430000|2022-03-19 23:27:10|2955.2|2947.5|2955.34|2947.64|2955.43|2947.73|2955.2|2947.5|22
1647732440000|2022-03-19 23:27:20|2955.39|2947.69|2955.67|2947.97|2955.67|2947.97|2955.34|2947.64|18
1647732450000|2022-03-19 23:27:30|2955.69|2947.99|2957.07|2949.37|2957.07|2949.37|2955.59|2947.89|35
1647732460000|2022-03-19 23:27:40|2957.09|2949.39|2956.94|2949.24|2957.15|2949.45|2956.94|2949.24|29
1647732470000|2022-03-19 23:27:50|2956.95|2949.25|2957.01|2949.31|2957.15|2949.45|2956.89|2949.19|31
1647732480000|2022-03-19 23:28:00|2957.04|2949.34|2956.91|2949.21|2957.05|2949.35|2956.87|2949.17|28
1647732490000|2022-03-19 23:28:10|2956.83|2949.13|2956.61|2948.91|2956.86|2949.16|2956.09|2948.39|28
1647732500000|2022-03-19 23:28:20|2956.66|2948.96|2956.78|2949.08|2956.82|2949.12|2956.55|2948.85|28
1647732510000|2022-03-19 23:28:30|2956.69|2948.99|2956.48|2948.78|2956.79|2949.09|2956.48|2948.78|33
1647732520000|2022-03-19 23:28:40|2956.45|2948.75|2956.16|2948.46|2956.45|2948.75|2955.88|2948.18|23
1647732530000|2022-03-19 23:28:50|2956.17|2948.47|2956.08|2948.38|2956.22|2948.52|2956.06|2948.36|18
1647732540000|2022-03-19 23:29:00|2956.11|2948.41|2956.1|2948.4|2956.15|2948.45|2956|2948.3|19
1647732550000|2022-03-19 23:29:10|2956.14|2948.44|2956.08|2948.38|2956.16|2948.46|2956|2948.3|21
1647732560000|2022-03-19 23:29:20|2956.11|2948.41|2956.74|2949.04|2956.78|2949.08|2956.07|2948.37|24
1647732570000|2022-03-19 23:29:30|2956.73|2949.03|2957.04|2949.34|2957.04|2949.34|2956.72|2949.02|20
1647732580000|2022-03-19 23:29:40|2957|2949.3|2956.95|2949.25|2957.01|2949.31|2956.94|2949.24|26
1647732590000|2022-03-19 23:29:50|2956.96|2949.26|2956.92|2949.22|2956.96|2949.26|2956.92|2949.22|10
1647732600000|2022-03-19 23:30:00|2956.93|2949.23|2956.92|2949.22|2956.96|2949.26|2956.91|2949.21|13
1647732610000|2022-03-19 23:30:10|2956.76|2949.06|2956.67|2948.97|2956.76|2949.06|2956.67|2948.97|3
1647732620000|2022-03-19 23:30:20|2956.66|2948.96|2956.14|2948.44|2956.66|2948.96|2956.08|2948.38|18
1647732630000|2022-03-19 23:30:30|2956.15|2948.45|2956.02|2948.32|2956.16|2948.46|2956.02|2948.32|18
1647732640000|2022-03-19 23:30:40|2955.99|2948.29|2954.84|2947.14|2955.99|2948.29|2954.7|2947|32
1647732650000|2022-03-19 23:30:50|2954.82|2947.12|2954.11|2946.41|2954.86|2947.16|2954.08|2946.38|24
1647732660000|2022-03-19 23:31:00|2954.1|2946.4|2953.4|2945.7|2954.1|2946.4|2953.37|2945.67|21
1647732670000|2022-03-19 23:31:10|2953.34|2945.64|2954.42|2946.72|2954.42|2946.72|2953.1|2945.4|34
1647732680000|2022-03-19 23:31:20|2954.45|2946.75|2954.81|2947.11|2954.88|2947.18|2954.45|2946.75|32
1647732690000|2022-03-19 23:31:30|2954.87|2947.17|2954.75|2947.05|2954.9|2947.2|2954.67|2946.97|21
1647732700000|2022-03-19 23:31:40|2954.82|2947.12|2954.88|2947.18|2954.88|2947.18|2954.73|2947.03|30
1647732710000|2022-03-19 23:31:50|2954.9|2947.2|2954.74|2947.04|2954.9|2947.2|2954.7|2947|24
1647732720000|2022-03-19 23:32:00|2954.76|2947.06|2954.71|2947.01|2954.76|2947.06|2954.68|2946.98|19
1647732730000|2022-03-19 23:32:10|2954.74|2947.04|2954.7|2947|2954.75|2947.05|2954.66|2946.96|22
1647732740000|2022-03-19 23:32:20|2954.68|2946.98|2954.6|2946.9|2954.73|2947.03|2954.58|2946.88|20
1647732750000|2022-03-19 23:32:30|2954.61|2946.91|2954.65|2946.95|2954.66|2946.96|2954.57|2946.87|24
1647732760000|2022-03-19 23:32:40|2954.66|2946.96|2955.28|2947.58|2955.38|2947.68|2954.61|2946.91|31
1647732770000|2022-03-19 23:32:50|2955.32|2947.62|2955.44|2947.74|2955.47|2947.77|2955.3|2947.6|19
1647732780000|2022-03-19 23:33:00|2955.45|2947.75|2955.41|2947.71|2955.47|2947.77|2955.36|2947.66|30
1647732790000|2022-03-19 23:33:10|2955.45|2947.75|2955.61|2947.91|2955.71|2948.01|2955.44|2947.74|22
1647732800000|2022-03-19 23:33:20|2955.67|2947.97|2955.62|2947.92|2955.69|2947.99|2955.6|2947.9|20
1647732810000|2022-03-19 23:33:30|2955.63|2947.93|2955.6|2947.9|2955.63|2947.93|2955.4|2947.7|27
1647732820000|2022-03-19 23:33:40|2955.42|2947.72|2954.74|2947.04|2955.48|2947.78|2954.72|2947.02|18
1647732830000|2022-03-19 23:33:50|2954.76|2947.06|2955.21|2947.51|2955.21|2947.51|2954.75|2947.05|23
1647732840000|2022-03-19 23:34:00|2955.2|2947.5|2955.26|2947.56|2955.43|2947.73|2955.18|2947.48|25
1647732850000|2022-03-19 23:34:10|2955.27|2947.57|2954.98|2947.28|2955.27|2947.57|2954.92|2947.22|26
1647732860000|2022-03-19 23:34:20|2954.97|2947.27|2954.04|2946.34|2954.99|2947.29|2954.04|2946.34|31
1647732870000|2022-03-19 23:34:30|2953.92|2946.22|2953.07|2945.37|2953.98|2946.28|2953.07|2945.37|29
1647732880000|2022-03-19 23:34:40|2953.17|2945.47|2952.62|2944.92|2953.19|2945.49|2952.59|2944.89|29
1647732890000|2022-03-19 23:34:50|2952.6|2944.9|2952.36|2944.66|2952.7|2945|2952.35|2944.65|30
1647732900000|2022-03-19 23:35:00|2952.35|2944.65|2952.45|2944.75|2952.5|2944.8|2952.03|2944.33|29
1647732910000|2022-03-19 23:35:10|2952.48|2944.78|2950.97|2943.27|2952.48|2944.78|2950.97|2943.27|25
1647732920000|2022-03-19 23:35:20|2951|2943.3|2951.04|2943.34|2951.6|2943.9|2950.36|2942.66|33
1647732930000|2022-03-19 23:35:30|2951.02|2943.32|2949.55|2941.85|2951.02|2943.32|2949.55|2941.85|33
1647732940000|2022-03-19 23:35:40|2949.58|2941.88|2948.73|2941.03|2949.58|2941.88|2948.6|2940.9|34
1647732950000|2022-03-19 23:35:50|2948.48|2940.78|2947.27|2939.57|2948.48|2940.78|2947.26|2939.56|28
1647732960000|2022-03-19 23:36:00|2947.28|2939.58|2945.12|2937.42|2947.28|2939.58|2945.08|2937.38|31
1647732970000|2022-03-19 23:36:10|2945.1|2937.4|2944.52|2936.82|2945.2|2937.5|2944.52|2936.82|36
1647732980000|2022-03-19 23:36:20|2944.35|2936.65|2947.22|2939.52|2947.22|2939.52|2944.07|2936.37|38
1647732990000|2022-03-19 23:36:30|2947.58|2939.88|2947.76|2940.06|2948.46|2940.76|2947.58|2939.88|32
1647733000000|2022-03-19 23:36:40|2947.78|2940.08|2948.08|2940.38|2948.14|2940.44|2947.71|2940.01|29
1647733010000|2022-03-19 23:36:50|2948.09|2940.39|2949.58|2941.88|2949.64|2941.94|2948.06|2940.36|27
1647733020000|2022-03-19 23:37:00|2949.56|2941.86|2949.71|2942.01|2949.72|2942.02|2949.56|2941.86|26
1647733030000|2022-03-19 23:37:10|2949.67|2941.97|2951.61|2943.91|2951.61|2943.91|2949.58|2941.88|34
1647733040000|2022-03-19 23:37:20|2951.54|2943.84|2953.38|2945.68|2953.42|2945.72|2951.54|2943.84|36
1647733050000|2022-03-19 23:37:30|2953.47|2945.77|2953.5|2945.8|2954.17|2946.47|2953.39|2945.69|33
1647733060000|2022-03-19 23:37:40|2953.45|2945.75|2952.93|2945.23|2953.59|2945.89|2952.93|2945.23|29
1647733070000|2022-03-19 23:37:50|2952.57|2944.87|2951.74|2944.04|2952.57|2944.87|2951.59|2943.89|28
1647733080000|2022-03-19 23:38:00|2951.54|2943.84|2951.58|2943.88|2951.72|2944.02|2951.52|2943.82|28
1647733090000|2022-03-19 23:38:10|2951.61|2943.91|2952.24|2944.54|2952.39|2944.69|2951.3|2943.6|34
1647733100000|2022-03-19 23:38:20|2952.31|2944.61|2954.38|2946.68|2954.45|2946.75|2952.31|2944.61|28
1647733110000|2022-03-19 23:38:30|2954.32|2946.62|2954.44|2946.74|2955.14|2947.44|2953.98|2946.28|35
1647733120000|2022-03-19 23:38:40|2954.5|2946.8|2953.96|2946.26|2955.41|2947.71|2953.96|2946.26|36
1647733130000|2022-03-19 23:38:50|2953.93|2946.23|2954.05|2946.35|2954.29|2946.59|2953.81|2946.11|35
1647733140000|2022-03-19 23:39:00|2954.06|2946.36|2953.9|2946.2|2954.15|2946.45|2953.88|2946.18|24
1647733150000|2022-03-19 23:39:10|2953.91|2946.21|2954.99|2947.29|2955.03|2947.33|2953.89|2946.19|35
1647733160000|2022-03-19 23:39:20|2954.96|2947.26|2954.16|2946.46|2955.07|2947.37|2954.04|2946.34|31
1647733170000|2022-03-19 23:39:30|2954.13|2946.43|2952.78|2945.08|2954.5|2946.8|2952.78|2945.08|36
1647733180000|2022-03-19 23:39:40|2952.9|2945.2|2952.2|2944.5|2953.01|2945.31|2952.2|2944.5|35
1647733190000|2022-03-19 23:39:50|2952.09|2944.39|2952.22|2944.52|2952.39|2944.69|2951.92|2944.22|28
1647733200000|2022-03-19 23:40:00|2952.19|2944.49|2953.2|2945.5|2953.2|2945.5|2952.11|2944.41|31
1647733210000|2022-03-19 23:40:10|2953.27|2945.57|2953.62|2945.92|2953.68|2945.98|2953.27|2945.57|29
1647733220000|2022-03-19 23:40:20|2953.63|2945.93|2953.68|2945.98|2953.73|2946.03|2953.61|2945.91|17
1647733230000|2022-03-19 23:40:30|2953.63|2945.93|2953.67|2945.97|2953.73|2946.03|2953.54|2945.84|30
1647733240000|2022-03-19 23:40:40|2953.66|2945.96|2954.56|2946.86|2954.66|2946.96|2953.63|2945.93|36
1647733250000|2022-03-19 23:40:50|2954.6|2946.9|2954.85|2947.15|2954.9|2947.2|2954.53|2946.83|32
1647733260000|2022-03-19 23:41:00|2954.88|2947.18|2956.01|2948.31|2956.01|2948.31|2954.82|2947.12|30
1647733270000|2022-03-19 23:41:10|2955.97|2948.27|2955.34|2947.64|2956.01|2948.31|2955.23|2947.53|30
1647733280000|2022-03-19 23:41:20|2955.31|2947.61|2954.56|2946.86|2955.31|2947.61|2954.49|2946.79|29
1647733290000|2022-03-19 23:41:30|2954.51|2946.81|2953.59|2945.89|2954.66|2946.96|2953.58|2945.88|29
1647733300000|2022-03-19 23:41:40|2953.58|2945.88|2953.91|2946.21|2953.94|2946.24|2953.58|2945.88|33
1647733310000|2022-03-19 23:41:50|2953.93|2946.23|2953.92|2946.22|2953.99|2946.29|2953.85|2946.15|32
1647733320000|2022-03-19 23:42:00|2953.91|2946.21|2953.17|2945.47|2953.96|2946.26|2953.16|2945.46|29
1647733330000|2022-03-19 23:42:10|2952.95|2945.25|2952.94|2945.24|2952.97|2945.27|2952.31|2944.61|27
1647733340000|2022-03-19 23:42:20|2952.95|2945.25|2953.73|2946.03|2953.78|2946.08|2952.89|2945.19|31
1647733350000|2022-03-19 23:42:30|2953.6|2945.9|2953.07|2945.37|2953.75|2946.05|2953|2945.3|33
1647733360000|2022-03-19 23:42:40|2953.06|2945.36|2952.81|2945.11|2953.15|2945.45|2952.79|2945.09|27
1647733370000|2022-03-19 23:42:50|2952.8|2945.1|2952.28|2944.58|2952.8|2945.1|2952.12|2944.42|26
1647733380000|2022-03-19 23:43:00|2952.29|2944.59|2952.3|2944.6|2952.33|2944.63|2952.18|2944.48|25
1647733390000|2022-03-19 23:43:10|2952.29|2944.59|2951.8|2944.1|2952.29|2944.59|2951.8|2944.1|11
1647733400000|2022-03-19 23:43:20|2951.73|2944.03|2951.66|2943.96|2951.73|2944.03|2951.59|2943.89|13
1647733410000|2022-03-19 23:43:30|2951.65|2943.95|2950.88|2943.18|2951.65|2943.95|2950.88|2943.18|20
1647733420000|2022-03-19 23:43:40|2950.85|2943.15|2950.91|2943.21|2950.91|2943.21|2950.78|2943.08|13
1647733430000|2022-03-19 23:43:50|2950.93|2943.23|2950.85|2943.15|2950.98|2943.28|2950.83|2943.13|23
1647733440000|2022-03-19 23:44:00|2950.84|2943.14|2950.85|2943.15|2950.93|2943.23|2950.84|2943.14|22
1647733450000|2022-03-19 23:44:10|2950.8|2943.1|2951.57|2943.87|2951.57|2943.87|2950.8|2943.1|34
1647733460000|2022-03-19 23:44:20|2951.44|2943.74|2951.7|2944|2951.74|2944.04|2951.44|2943.74|30
1647733470000|2022-03-19 23:44:30|2951.66|2943.96|2951.75|2944.05|2952.14|2944.44|2951.65|2943.95|33
1647733480000|2022-03-19 23:44:40|2951.66|2943.96|2950.59|2942.89|2951.66|2943.96|2950.55|2942.85|32
1647733490000|2022-03-19 23:44:50|2950.61|2942.91|2949.18|2941.48|2950.69|2942.99|2949.15|2941.45|35
1647733500000|2022-03-19 23:45:00|2949.17|2941.47|2950.36|2942.66|2950.49|2942.79|2949.17|2941.47|30
1647733510000|2022-03-19 23:45:10|2950.39|2942.69|2950.75|2943.05|2950.82|2943.12|2950.37|2942.67|18
1647733520000|2022-03-19 23:45:20|2950.74|2943.04|2950.04|2942.34|2950.79|2943.09|2949.91|2942.21|33
1647733530000|2022-03-19 23:45:30|2950.05|2942.35|2950.04|2942.34|2950.06|2942.36|2949.98|2942.28|30
1647733540000|2022-03-19 23:45:40|2950.06|2942.36|2950.04|2942.34|2950.08|2942.38|2950.02|2942.32|22
1647733550000|2022-03-19 23:45:50|2950.09|2942.39|2950.1|2942.4|2950.18|2942.48|2950.01|2942.31|31
1647733560000|2022-03-19 23:46:00|2950.06|2942.36|2950.76|2943.06|2950.86|2943.16|2950.06|2942.36|28
1647733570000|2022-03-19 23:46:10|2950.78|2943.08|2950.48|2942.78|2951.02|2943.32|2950.43|2942.73|31
1647733580000|2022-03-19 23:46:20|2950.47|2942.77|2950.15|2942.45|2950.48|2942.78|2950.15|2942.45|27
1647733590000|2022-03-19 23:46:30|2950.2|2942.5|2950.15|2942.45|2950.2|2942.5|2950.12|2942.42|16
1647733600000|2022-03-19 23:46:40|2950.12|2942.42|2950.13|2942.43|2950.23|2942.53|2950.09|2942.39|30
1647733610000|2022-03-19 23:46:50|2950.11|2942.41|2950.28|2942.58|2950.29|2942.59|2950.11|2942.41|23
1647733620000|2022-03-19 23:47:00|2950.26|2942.56|2950.12|2942.42|2950.35|2942.65|2950.03|2942.33|23
1647733630000|2022-03-19 23:47:10|2950.05|2942.35|2950.37|2942.67|2950.4|2942.7|2950.02|2942.32|22
1647733640000|2022-03-19 23:47:20|2950.38|2942.68|2951.13|2943.43|2951.29|2943.59|2950.38|2942.68|28
1647733650000|2022-03-19 23:47:30|2951.08|2943.38|2950.82|2943.12|2951.12|2943.42|2950.8|2943.1|19
1647733660000|2022-03-19 23:47:40|2950.9|2943.2|2950.73|2943.03|2950.97|2943.27|2950.69|2942.99|26
1647733670000|2022-03-19 23:47:50|2950.69|2942.99|2951.7|2944|2951.7|2944|2950.69|2942.99|29
1647733680000|2022-03-19 23:48:00|2951.65|2943.95|2951.66|2943.96|2951.67|2943.97|2951.36|2943.66|30
1647733690000|2022-03-19 23:48:10|2951.56|2943.86|2951.65|2943.95|2951.67|2943.97|2951.53|2943.83|22
1647733700000|2022-03-19 23:48:20|2951.55|2943.85|2951.3|2943.6|2951.6|2943.9|2951.3|2943.6|22
1647733710000|2022-03-19 23:48:30|2951.17|2943.47|2951.19|2943.49|2951.25|2943.55|2951.13|2943.43|16
1647733720000|2022-03-19 23:48:40|2951.21|2943.51|2950.66|2942.96|2951.33|2943.63|2950.66|2942.96|23
1647733730000|2022-03-19 23:48:50|2950.67|2942.97|2949.34|2941.64|2950.67|2942.97|2949.17|2941.47|27
1647733740000|2022-03-19 23:49:00|2949.36|2941.66|2948.46|2940.76|2949.56|2941.86|2948.42|2940.72|29
1647733750000|2022-03-19 23:49:10|2948.44|2940.74|2948.54|2940.84|2948.56|2940.86|2948.44|2940.74|20
1647733760000|2022-03-19 23:49:20|2948.53|2940.83|2948.43|2940.73|2948.53|2940.83|2948.37|2940.67|24
1647733770000|2022-03-19 23:49:30|2948.41|2940.71|2948.23|2940.53|2948.47|2940.77|2948.23|2940.53|29
1647733780000|2022-03-19 23:49:40|2948.16|2940.46|2947.95|2940.25|2948.16|2940.46|2947.22|2939.52|32
1647733790000|2022-03-19 23:49:50|2947.98|2940.28|2947.92|2940.22|2947.99|2940.29|2947.69|2939.99|26
1647733800000|2022-03-19 23:50:00|2947.89|2940.19|2948.28|2940.58|2948.4|2940.7|2947.2|2939.5|34
1647733810000|2022-03-19 23:50:10|2948.25|2940.55|2948.71|2941.01|2948.72|2941.02|2948.25|2940.55|30
1647733820000|2022-03-19 23:50:20|2948.91|2941.21|2948.94|2941.24|2949.03|2941.33|2948.82|2941.12|31
1647733830000|2022-03-19 23:50:30|2948.9|2941.2|2948.26|2940.56|2949|2941.3|2948.21|2940.51|37
1647733840000|2022-03-19 23:50:40|2948.28|2940.58|2949.19|2941.49|2949.19|2941.49|2948.28|2940.58|29
1647733850000|2022-03-19 23:50:50|2949.24|2941.54|2950.75|2943.05|2950.87|2943.17|2949.2|2941.5|32
1647733860000|2022-03-19 23:51:00|2950.81|2943.11|2950.21|2942.51|2951.01|2943.31|2950.21|2942.51|20
1647733870000|2022-03-19 23:51:10|2950.26|2942.56|2950.02|2942.32|2950.27|2942.57|2950.02|2942.32|28
1647733880000|2022-03-19 23:51:20|2950.01|2942.31|2951.14|2943.44|2951.25|2943.55|2950.01|2942.31|29
1647733890000|2022-03-19 23:51:30|2951.17|2943.47|2951.62|2943.92|2951.74|2944.04|2951.17|2943.47|27
1647733900000|2022-03-19 23:51:40|2951.61|2943.91|2951.42|2943.72|2951.61|2943.91|2951.39|2943.69|34
1647733910000|2022-03-19 23:51:50|2951.43|2943.73|2951.23|2943.53|2951.47|2943.77|2951.19|2943.49|26
1647733920000|2022-03-19 23:52:00|2951.22|2943.52|2951.7|2944|2951.8|2944.1|2951.15|2943.45|26
1647733930000|2022-03-19 23:52:10|2951.68|2943.98|2951.64|2943.94|2951.73|2944.03|2951.53|2943.83|17
1647733940000|2022-03-19 23:52:20|2951.61|2943.91|2950.21|2942.51|2951.61|2943.91|2950.21|2942.51|30
1647733950000|2022-03-19 23:52:30|2950.16|2942.46|2949.59|2941.89|2950.16|2942.46|2949.57|2941.87|26
1647733960000|2022-03-19 23:52:40|2949.58|2941.88|2949.56|2941.86|2949.59|2941.89|2949.53|2941.83|18
1647733970000|2022-03-19 23:52:50|2949.57|2941.87|2949.75|2942.05|2949.83|2942.13|2949.56|2941.86|31
1647733980000|2022-03-19 23:53:00|2949.72|2942.02|2949.74|2942.04|2949.76|2942.06|2949.64|2941.94|13
1647733990000|2022-03-19 23:53:10|2949.78|2942.08|2949.9|2942.2|2949.95|2942.25|2949.73|2942.03|30
1647734000000|2022-03-19 23:53:20|2950.08|2942.38|2950.25|2942.55|2950.25|2942.55|2950.08|2942.38|10
1647734010000|2022-03-19 23:53:30|2950.29|2942.59|2950.21|2942.51|2950.38|2942.68|2950.13|2942.43|28
1647734020000|2022-03-19 23:53:40|2950.22|2942.52|2950.17|2942.47|2950.22|2942.52|2950.06|2942.36|28
1647734030000|2022-03-19 23:53:50|2950.18|2942.48|2950.03|2942.33|2950.18|2942.48|2950.01|2942.31|28
1647734040000|2022-03-19 23:54:00|2950.04|2942.34|2950.55|2942.85|2950.6|2942.9|2950.01|2942.31|25
1647734050000|2022-03-19 23:54:10|2950.49|2942.79|2950.64|2942.94|2950.64|2942.94|2950.47|2942.77|32
1647734060000|2022-03-19 23:54:20|2950.58|2942.88|2950.32|2942.62|2950.76|2943.06|2950.32|2942.62|25
1647734070000|2022-03-19 23:54:30|2950.39|2942.69|2950.38|2942.68|2950.49|2942.79|2950.31|2942.61|29
1647734080000|2022-03-19 23:54:40|2950.39|2942.69|2949.59|2941.89|2950.44|2942.74|2949.59|2941.89|27
1647734090000|2022-03-19 23:54:50|2949.6|2941.9|2950.19|2942.49|2950.26|2942.56|2949.56|2941.86|30
1647734100000|2022-03-19 23:55:00|2950.14|2942.44|2950.73|2943.03|2950.78|2943.08|2950.14|2942.44|29
1647734110000|2022-03-19 23:55:10|2950.74|2943.04|2950.76|2943.06|2950.79|2943.09|2950.69|2942.99|21
1647734120000|2022-03-19 23:55:20|2950.78|2943.08|2951.03|2943.33|2951.09|2943.39|2950.7|2943|29
1647734130000|2022-03-19 23:55:30|2951.1|2943.4|2951.07|2943.37|2951.2|2943.5|2951.02|2943.32|26
1647734140000|2022-03-19 23:55:40|2951.14|2943.44|2951.11|2943.41|2951.19|2943.49|2950.98|2943.28|30
1647734150000|2022-03-19 23:55:50|2951.06|2943.36|2950.9|2943.2|2951.11|2943.41|2950.87|2943.17|25
1647734160000|2022-03-19 23:56:00|2950.91|2943.21|2950.96|2943.26|2951.16|2943.46|2950.9|2943.2|25
1647734170000|2022-03-19 23:56:10|2951.04|2943.34|2950.91|2943.21|2951.37|2943.67|2950.91|2943.21|33
1647734180000|2022-03-19 23:56:20|2950.9|2943.2|2950.87|2943.17|2951.01|2943.31|2950.87|2943.17|29
1647734190000|2022-03-19 23:56:30|2950.88|2943.18|2950.88|2943.18|2950.93|2943.23|2950.78|2943.08|27
1647734200000|2022-03-19 23:56:40|2950.87|2943.17|2950.84|2943.14|2950.87|2943.17|2950.83|2943.13|24
1647734210000|2022-03-19 23:56:50|2950.83|2943.13|2951.07|2943.37|2951.09|2943.39|2950.74|2943.04|28
1647734220000|2022-03-19 23:57:00|2951.13|2943.43|2951.25|2943.55|2951.25|2943.55|2951.1|2943.4|33
1647734230000|2022-03-19 23:57:10|2951.23|2943.53|2951.04|2943.34|2951.25|2943.55|2951.02|2943.32|26
1647734240000|2022-03-19 23:57:20|2951.11|2943.41|2950.94|2943.24|2951.19|2943.49|2950.94|2943.24|25
1647734250000|2022-03-19 23:57:30|2950.9|2943.2|2950.87|2943.17|2950.96|2943.26|2950.87|2943.17|26
1647734260000|2022-03-19 23:57:40|2950.88|2943.18|2950.67|2942.97|2950.94|2943.24|2950.63|2942.93|23
1647734270000|2022-03-19 23:57:50|2950.66|2942.96|2950.72|2943.02|2950.75|2943.05|2950.56|2942.86|26
1647734280000|2022-03-19 23:58:00|2950.74|2943.04|2951.25|2943.55|2951.25|2943.55|2950.71|2943.01|36
1647734290000|2022-03-19 23:58:10|2951.26|2943.56|2951.77|2944.07|2951.82|2944.12|2951.26|2943.56|23
1647734300000|2022-03-19 23:58:20|2951.79|2944.09|2953.02|2945.32|2953.02|2945.32|2951.78|2944.08|26
1647734310000|2022-03-19 23:58:30|2953.06|2945.36|2953.09|2945.39|2953.24|2945.54|2952.93|2945.23|31
1647734320000|2022-03-19 23:58:40|2953.07|2945.37|2952.63|2944.93|2953.1|2945.4|2952.62|2944.92|32
1647734330000|2022-03-19 23:58:50|2952.65|2944.95|2952.81|2945.11|2952.93|2945.23|2952.63|2944.93|26
1647734340000|2022-03-19 23:59:00|2952.82|2945.12|2952.76|2945.06|2952.82|2945.12|2952.6|2944.9|31
1647734350000|2022-03-19 23:59:10|2952.7|2945|2953.79|2946.09|2953.79|2946.09|2952.7|2945|27
1647734360000|2022-03-19 23:59:20|2953.78|2946.08|2954.07|2946.37|2954.18|2946.48|2953.78|2946.08|31
1647734370000|2022-03-19 23:59:30|2953.99|2946.29|2955.76|2948.06|2955.76|2948.06|2953.83|2946.13|32
1647734380000|2022-03-19 23:59:40|2955.79|2948.09|2956.17|2948.47|2956.68|2948.98|2955.79|2948.09|25
1647734390000|2022-03-19 23:59:50|2956.1|2948.4|2955.14|2947.44|2956.16|2948.46|2955.13|2947.43|31
1647734400000|2022-03-20 00:00:00|2955.08|2947.38|2955.09|2947.39|2955.11|2947.41|2954.84|2947.14|30
1647734410000|2022-03-20 00:00:10|2955.07|2947.37|2955.25|2947.55|2955.44|2947.74|2955.04|2947.34|34
1647734420000|2022-03-20 00:00:20|2955.27|2947.57|2954.79|2947.09|2955.28|2947.58|2954.74|2947.04|28
1647734430000|2022-03-20 00:00:30|2954.8|2947.1|2954.41|2946.71|2954.81|2947.11|2954.36|2946.66|24
1647734440000|2022-03-20 00:00:40|2954.43|2946.73|2954.73|2947.03|2954.76|2947.06|2954.43|2946.73|15
1647734450000|2022-03-20 00:00:50|2954.76|2947.06|2954.63|2946.93|2954.94|2947.24|2954.63|2946.93|26
1647734460000|2022-03-20 00:01:00|2954.64|2946.94|2955.2|2947.5|2955.2|2947.5|2954.62|2946.92|25
1647734470000|2022-03-20 00:01:10|2955.21|2947.51|2956.39|2948.69|2956.39|2948.69|2955.21|2947.51|33
1647734480000|2022-03-20 00:01:20|2956.35|2948.65|2956.86|2949.16|2956.86|2949.16|2956.35|2948.65|29
1647734490000|2022-03-20 00:01:30|2956.83|2949.13|2957.78|2950.08|2957.78|2950.08|2956.83|2949.13|30
1647734500000|2022-03-20 00:01:40|2957.86|2950.16|2957.08|2949.38|2958.11|2950.41|2957.07|2949.37|34
1647734510000|2022-03-20 00:01:50|2957.11|2949.41|2956.93|2949.23|2957.38|2949.68|2956.8|2949.1|31
1647734520000|2022-03-20 00:02:00|2956.94|2949.24|2956.64|2948.94|2957.21|2949.51|2956.6|2948.9|37
1647734530000|2022-03-20 00:02:10|2956.67|2948.97|2957.82|2950.12|2957.93|2950.23|2956.62|2948.92|31
1647734540000|2022-03-20 00:02:20|2957.86|2950.16|2958.12|2950.42|2958.15|2950.45|2957.82|2950.12|27
1647734550000|2022-03-20 00:02:30|2958.1|2950.4|2958.06|2950.36|2958.22|2950.52|2957.84|2950.14|28
1647734560000|2022-03-20 00:02:40|2958.04|2950.34|2958.12|2950.42|2958.14|2950.44|2958|2950.3|20
1647734570000|2022-03-20 00:02:50|2958.09|2950.39|2958.07|2950.37|2958.25|2950.55|2958.02|2950.32|30
1647734580000|2022-03-20 00:03:00|2958.11|2950.41|2958.62|2950.92|2958.65|2950.95|2958.11|2950.41|30
1647734590000|2022-03-20 00:03:10|2958.61|2950.91|2958.38|2950.68|2958.71|2951.01|2958.11|2950.41|28
1647734600000|2022-03-20 00:03:20|2958.4|2950.7|2958.37|2950.67|2958.48|2950.78|2958.36|2950.66|29
1647734610000|2022-03-20 00:03:30|2958.41|2950.71|2958.39|2950.69|2958.43|2950.73|2958.36|2950.66|23
1647734620000|2022-03-20 00:03:40|2958.37|2950.67|2958.36|2950.66|2958.49|2950.79|2958.31|2950.61|26
1647734630000|2022-03-20 00:03:50|2958.37|2950.67|2959.36|2951.66|2959.5|2951.8|2958.33|2950.63|23
1647734640000|2022-03-20 00:04:00|2959.52|2951.82|2961.77|2954.07|2962.19|2954.49|2959.52|2951.82|39
1647734650000|2022-03-20 00:04:10|2961.78|2954.08|2962.2|2954.5|2962.21|2954.51|2961.02|2953.32|34
1647734660000|2022-03-20 00:04:20|2962.52|2954.82|2961.84|2954.14|2963.18|2955.48|2961.79|2954.09|34
1647734670000|2022-03-20 00:04:30|2961.91|2954.21|2962.46|2954.76|2962.55|2954.85|2961.91|2954.21|32
1647734680000|2022-03-20 00:04:40|2962.45|2954.75|2962.55|2954.85|2962.63|2954.93|2961.61|2953.91|35
1647734690000|2022-03-20 00:04:50|2962.48|2954.78|2962.08|2954.38|2962.49|2954.79|2962.08|2954.38|25
1647734700000|2022-03-20 00:05:00|2962.21|2954.51|2961.72|2954.02|2962.21|2954.51|2961.45|2953.75|36
1647734710000|2022-03-20 00:05:10|2961.71|2954.01|2962.57|2954.87|2962.58|2954.88|2961.64|2953.94|34
1647734720000|2022-03-20 00:05:20|2962.61|2954.91|2962.59|2954.89|2962.66|2954.96|2962.54|2954.84|29
1647734730000|2022-03-20 00:05:30|2963.44|2955.74|2965.9|2958.2|2965.9|2958.2|2963.44|2955.74|24
1647734740000|2022-03-20 00:05:40|2965.99|2958.29|2968.65|2960.95|2968.65|2960.95|2965.99|2958.29|39
1647734750000|2022-03-20 00:05:50|2968.73|2961.03|2966.61|2958.91|2968.89|2961.19|2966.16|2958.46|37
1647734760000|2022-03-20 00:06:00|2966.58|2958.88|2966.73|2959.03|2967.73|2960.03|2965.71|2958.01|35
1647734770000|2022-03-20 00:06:10|2966.7|2959|2966.97|2959.27|2966.98|2959.28|2966.64|2958.94|36
1647734780000|2022-03-20 00:06:20|2966.99|2959.29|2966.5|2958.8|2967.37|2959.67|2966.5|2958.8|27
1647734790000|2022-03-20 00:06:30|2966.42|2958.72|2964.99|2957.29|2966.42|2958.72|2964.45|2956.75|33
1647734800000|2022-03-20 00:06:40|2965.02|2957.32|2965.04|2957.34|2965.11|2957.41|2964.91|2957.21|26
1647734810000|2022-03-20 00:06:50|2965.03|2957.33|2964.39|2956.69|2965.15|2957.45|2964.12|2956.42|33
1647734820000|2022-03-20 00:07:00|2964.46|2956.76|2964.12|2956.42|2964.55|2956.85|2963.99|2956.29|27
1647734830000|2022-03-20 00:07:10|2964.11|2956.41|2964.72|2957.02|2964.77|2957.07|2963.96|2956.26|31
1647734840000|2022-03-20 00:07:20|2964.73|2957.03|2964.15|2956.45|2964.74|2957.04|2964.15|2956.45|31
1647734850000|2022-03-20 00:07:30|2964.16|2956.46|2962.77|2955.07|2964.16|2956.46|2962.73|2955.03|35
1647734860000|2022-03-20 00:07:40|2962.75|2955.05|2960.83|2953.13|2962.75|2955.05|2960.83|2953.13|35
1647734870000|2022-03-20 00:07:50|2960.82|2953.12|2961.48|2953.78|2961.48|2953.78|2959.51|2951.81|36
1647734880000|2022-03-20 00:08:00|2961.46|2953.76|2961.77|2954.07|2961.9|2954.2|2961.46|2953.76|28
1647734890000|2022-03-20 00:08:10|2961.9|2954.2|2963.02|2955.32|2963.02|2955.32|2961.9|2954.2|34
1647734900000|2022-03-20 00:08:20|2963.12|2955.42|2963.29|2955.59|2963.4|2955.7|2962.32|2954.62|36
1647734910000|2022-03-20 00:08:30|2963.27|2955.57|2961.75|2954.05|2963.34|2955.64|2961.57|2953.87|33
1647734920000|2022-03-20 00:08:40|2961.78|2954.08|2962.23|2954.53|2962.47|2954.77|2961.78|2954.08|31
1647734930000|2022-03-20 00:08:50|2962.24|2954.54|2963.28|2955.58|2963.31|2955.61|2962.21|2954.51|34
1647734940000|2022-03-20 00:09:00|2963.26|2955.56|2964.35|2956.65|2964.35|2956.65|2963.19|2955.49|30
1647734950000|2022-03-20 00:09:10|2964.33|2956.63|2964.39|2956.69|2964.46|2956.76|2964.33|2956.63|18
1647734960000|2022-03-20 00:09:20|2964.38|2956.68|2964.44|2956.74|2964.48|2956.78|2964.38|2956.68|16
1647734970000|2022-03-20 00:09:30|2964.46|2956.76|2962.63|2954.93|2964.54|2956.84|2962.63|2954.93|35
1647734980000|2022-03-20 00:09:40|2962.62|2954.92|2961.69|2953.99|2962.62|2954.92|2961.66|2953.96|34
1647734990000|2022-03-20 00:09:50|2961.7|2954|2960.96|2953.26|2961.7|2954|2960.53|2952.83|31
1647735000000|2022-03-20 00:10:00|2960.98|2953.28|2959.6|2951.9|2960.98|2953.28|2959.6|2951.9|32
1647735010000|2022-03-20 00:10:10|2959.59|2951.89|2958.95|2951.25|2959.59|2951.89|2958.62|2950.92|32
1647735020000|2022-03-20 00:10:20|2958.88|2951.18|2958.09|2950.39|2958.97|2951.27|2958.08|2950.38|28
1647735030000|2022-03-20 00:10:30|2958.05|2950.35|2958|2950.3|2958.29|2950.59|2957.97|2950.27|20
1647735040000|2022-03-20 00:10:40|2958.03|2950.33|2958.71|2951.01|2958.81|2951.11|2958.03|2950.33|24
1647735050000|2022-03-20 00:10:50|2958.7|2951|2959.27|2951.57|2959.31|2951.61|2958.65|2950.95|24
1647735060000|2022-03-20 00:11:00|2959.24|2951.54|2959.16|2951.46|2959.29|2951.59|2959.14|2951.44|11
1647735070000|2022-03-20 00:11:10|2959.2|2951.5|2958.91|2951.21|2959.25|2951.55|2958.9|2951.2|22
1647735080000|2022-03-20 00:11:20|2958.86|2951.16|2958.74|2951.04|2958.86|2951.16|2958.65|2950.95|22
1647735090000|2022-03-20 00:11:30|2958.67|2950.97|2958.27|2950.57|2958.67|2950.97|2958.27|2950.57|24
1647735100000|2022-03-20 00:11:40|2958.26|2950.56|2959.08|2951.38|2959.08|2951.38|2958.11|2950.41|32
1647735110000|2022-03-20 00:11:50|2959.12|2951.42|2960.95|2953.25|2960.95|2953.25|2959.12|2951.42|24
1647735120000|2022-03-20 00:12:00|2961.09|2953.39|2961.14|2953.44|2961.77|2954.07|2961.04|2953.34|24
1647735130000|2022-03-20 00:12:10|2961.12|2953.42|2960.57|2952.87|2961.12|2953.42|2960.57|2952.87|25
1647735140000|2022-03-20 00:12:20|2960.55|2952.85|2960.66|2952.96|2960.68|2952.98|2959.69|2951.99|33
1647735150000|2022-03-20 00:12:30|2960.67|2952.97|2961.52|2953.82|2961.65|2953.95|2960.67|2952.97|24
1647735160000|2022-03-20 00:12:40|2961.51|2953.81|2960.85|2953.15|2961.53|2953.83|2960.81|2953.11|36
1647735170000|2022-03-20 00:12:50|2960.79|2953.09|2960.69|2952.99|2960.79|2953.09|2960.61|2952.91|17
1647735180000|2022-03-20 00:13:00|2960.7|2953|2960.27|2952.57|2960.73|2953.03|2960.27|2952.57|27
1647735190000|2022-03-20 00:13:10|2960.26|2952.56|2960.84|2953.14|2960.84|2953.14|2960.04|2952.34|33
1647735200000|2022-03-20 00:13:20|2960.89|2953.19|2961.35|2953.65|2961.65|2953.95|2960.89|2953.19|27
1647735210000|2022-03-20 00:13:30|2961.26|2953.56|2962.25|2954.55|2962.25|2954.55|2961.24|2953.54|29
1647735220000|2022-03-20 00:13:40|2962.24|2954.54|2962.02|2954.32|2962.24|2954.54|2961.79|2954.09|34
1647735230000|2022-03-20 00:13:50|2962|2954.3|2961.84|2954.14|2962|2954.3|2961.77|2954.07|32
1647735240000|2022-03-20 00:14:00|2961.81|2954.11|2961.84|2954.14|2961.97|2954.27|2961.79|2954.09|24
1647735250000|2022-03-20 00:14:10|2962.05|2954.35|2962.04|2954.34|2962.27|2954.57|2962.04|2954.34|23
1647735260000|2022-03-20 00:14:20|2962.07|2954.37|2962.07|2954.37|2962.18|2954.48|2962.05|2954.35|22
1647735270000|2022-03-20 00:14:30|2962.09|2954.39|2962.53|2954.83|2962.55|2954.85|2962.05|2954.35|20
1647735280000|2022-03-20 00:14:40|2962.51|2954.81|2961.89|2954.19|2962.51|2954.81|2961.64|2953.94|31
1647735290000|2022-03-20 00:14:50|2961.86|2954.16|2963.16|2955.46|2963.18|2955.48|2961.85|2954.15|33
1647735300000|2022-03-20 00:15:00|2963.2|2955.5|2961.97|2954.27|2963.34|2955.64|2961.94|2954.24|27
1647735310000|2022-03-20 00:15:10|2961.96|2954.26|2962.22|2954.52|2962.23|2954.53|2961.95|2954.25|18
1647735320000|2022-03-20 00:15:20|2962.23|2954.53|2961.79|2954.09|2962.35|2954.65|2961.78|2954.08|23
1647735330000|2022-03-20 00:15:30|2961.8|2954.1|2961.85|2954.15|2961.86|2954.16|2961.79|2954.09|12
1647735340000|2022-03-20 00:15:40|2961.86|2954.16|2961.27|2953.57|2961.88|2954.18|2961.23|2953.53|24
1647735350000|2022-03-20 00:15:50|2961.25|2953.55|2959.16|2951.46|2961.25|2953.55|2959.16|2951.46|33
1647735360000|2022-03-20 00:16:00|2959.14|2951.44|2958.46|2950.76|2959.14|2951.44|2958.46|2950.76|26
1647735370000|2022-03-20 00:16:10|2958.45|2950.75|2958.41|2950.71|2958.66|2950.96|2958.41|2950.71|29
1647735380000|2022-03-20 00:16:20|2958.55|2950.85|2959.45|2951.75|2959.49|2951.79|2958.49|2950.79|33
1647735390000|2022-03-20 00:16:30|2959.4|2951.7|2959.18|2951.48|2959.41|2951.71|2959.18|2951.48|28
1647735400000|2022-03-20 00:16:40|2959.15|2951.45|2958.53|2950.83|2959.22|2951.52|2958.53|2950.83|27
1647735410000|2022-03-20 00:16:50|2958.49|2950.79|2958.29|2950.59|2958.52|2950.82|2958.29|2950.59|19
1647735420000|2022-03-20 00:17:00|2958.25|2950.55|2960.3|2952.6|2960.3|2952.6|2958.25|2950.55|36
1647735430000|2022-03-20 00:17:10|2960.29|2952.59|2960.06|2952.36|2960.29|2952.59|2959.58|2951.88|27
1647735440000|2022-03-20 00:17:20|2960.08|2952.38|2960.63|2952.93|2960.69|2952.99|2960.08|2952.38|31
1647735450000|2022-03-20 00:17:30|2960.64|2952.94|2961.67|2953.97|2962.26|2954.56|2960.64|2952.94|36
1647735460000|2022-03-20 00:17:40|2961.62|2953.92|2961.45|2953.75|2961.62|2953.92|2960.26|2952.56|33
1647735470000|2022-03-20 00:17:50|2961.62|2953.92|2962.86|2955.16|2963.01|2955.31|2961.62|2953.92|39
1647735480000|2022-03-20 00:18:00|2962.66|2954.96|2962.62|2954.92|2962.74|2955.04|2962.13|2954.43|23
1647735490000|2022-03-20 00:18:10|2962.51|2954.81|2962.37|2954.67|2962.51|2954.81|2962.24|2954.54|15
1647735500000|2022-03-20 00:18:20|2962.35|2954.65|2962.63|2954.93|2962.63|2954.93|2962.26|2954.56|19
1647735510000|2022-03-20 00:18:30|2962.59|2954.89|2962.29|2954.59|2962.61|2954.91|2962.28|2954.58|30
1647735520000|2022-03-20 00:18:40|2962.27|2954.57|2962.89|2955.19|2962.89|2955.19|2962.27|2954.57|27
1647735530000|2022-03-20 00:18:50|2962.92|2955.22|2963.25|2955.55|2963.25|2955.55|2962.91|2955.21|27
1647735540000|2022-03-20 00:19:00|2963.24|2955.54|2962.88|2955.18|2963.24|2955.54|2962.88|2955.18|23
1647735550000|2022-03-20 00:19:10|2962.86|2955.16|2962.68|2954.98|2962.86|2955.16|2962.68|2954.98|25
1647735560000|2022-03-20 00:19:20|2962.7|2955|2962.8|2955.1|2962.94|2955.24|2962.69|2954.99|20
1647735570000|2022-03-20 00:19:30|2962.84|2955.14|2962.26|2954.56|2962.92|2955.22|2962.25|2954.55|24
1647735580000|2022-03-20 00:19:40|2962.24|2954.54|2961.71|2954.01|2962.29|2954.59|2961.61|2953.91|29
1647735590000|2022-03-20 00:19:50|2961.7|2954|2962.25|2954.55|2962.41|2954.71|2961.67|2953.97|31
1647735600000|2022-03-20 00:20:00|2962.17|2954.47|2961.75|2954.05|2962.17|2954.47|2961.75|2954.05|26
1647735610000|2022-03-20 00:20:10|2961.71|2954.01|2961.33|2953.63|2961.71|2954.01|2961.3|2953.6|25
1647735620000|2022-03-20 00:20:20|2961.34|2953.64|2961.34|2953.64|2961.34|2953.64|2961.2|2953.5|19
1647735630000|2022-03-20 00:20:30|2961.32|2953.62|2961.34|2953.64|2961.36|2953.66|2961.28|2953.58|17
1647735640000|2022-03-20 00:20:40|2961.35|2953.65|2960.54|2952.84|2961.35|2953.65|2960.54|2952.84|29
1647735650000|2022-03-20 00:20:50|2960.56|2952.86|2959.96|2952.26|2960.56|2952.86|2959.96|2952.26|32
1647735660000|2022-03-20 00:21:00|2959.95|2952.25|2960.06|2952.36|2960.06|2952.36|2959.87|2952.17|16
1647735670000|2022-03-20 00:21:10|2960.07|2952.37|2959.82|2952.12|2960.25|2952.55|2959.82|2952.12|26
1647735680000|2022-03-20 00:21:20|2959.9|2952.2|2959.96|2952.26|2959.96|2952.26|2959.76|2952.06|28
1647735690000|2022-03-20 00:21:30|2959.92|2952.22|2959.94|2952.24|2960.01|2952.31|2959.86|2952.16|26
1647735700000|2022-03-20 00:21:40|2959.92|2952.22|2959.73|2952.03|2960.01|2952.31|2959.73|2952.03|24
1647735710000|2022-03-20 00:21:50|2959.72|2952.02|2959.75|2952.05|2959.81|2952.11|2959.72|2952.02|8
1647735720000|2022-03-20 00:22:00|2959.72|2952.02|2959.56|2951.86|2959.73|2952.03|2959.48|2951.78|19
1647735730000|2022-03-20 00:22:10|2959.51|2951.81|2959.14|2951.44|2959.52|2951.82|2959.14|2951.44|12
1647735740000|2022-03-20 00:22:20|2959.13|2951.43|2959.32|2951.62|2959.33|2951.63|2959.13|2951.43|13
1647735750000|2022-03-20 00:22:30|2959.25|2951.55|2959.15|2951.45|2959.25|2951.55|2959.09|2951.39|15
1647735760000|2022-03-20 00:22:40|2959.11|2951.41|2958.87|2951.17|2959.11|2951.41|2958.75|2951.05|18
1647735770000|2022-03-20 00:22:50|2958.86|2951.16|2958.84|2951.14|2958.88|2951.18|2958.8|2951.1|15
1647735780000|2022-03-20 00:23:00|2958.9|2951.2|2958.66|2950.96|2958.95|2951.25|2958.66|2950.96|18
1647735790000|2022-03-20 00:23:10|2958.68|2950.98|2958.83|2951.13|2958.83|2951.13|2958.68|2950.98|5
1647735800000|2022-03-20 00:23:20|2958.84|2951.14|2958.88|2951.18|2958.88|2951.18|2958.8|2951.1|9
1647735810000|2022-03-20 00:23:30|2958.83|2951.13|2958.87|2951.17|2958.89|2951.19|2958.8|2951.1|12
1647735820000|2022-03-20 00:23:40|2958.74|2951.04|2958.75|2951.05|2958.77|2951.07|2958.71|2951.01|7
1647735830000|2022-03-20 00:23:50|2958.72|2951.02|2957.83|2950.13|2958.75|2951.05|2957.69|2949.99|27
1647735840000|2022-03-20 00:24:00|2957.84|2950.14|2957.61|2949.91|2957.84|2950.14|2957.24|2949.54|31
1647735850000|2022-03-20 00:24:10|2957.59|2949.89|2957.79|2950.09|2957.79|2950.09|2957.52|2949.82|21
1647735860000|2022-03-20 00:24:20|2957.81|2950.11|2957.89|2950.19|2957.93|2950.23|2957.8|2950.1|8
1647735870000|2022-03-20 00:24:30|2957.82|2950.12|2957.82|2950.12|2958.25|2950.55|2957.82|2950.12|25
1647735880000|2022-03-20 00:24:40|2957.85|2950.15|2957|2949.3|2957.85|2950.15|2956.93|2949.23|23
1647735890000|2022-03-20 00:24:50|2956.99|2949.29|2956.68|2948.98|2956.99|2949.29|2956.68|2948.98|19
1647735900000|2022-03-20 00:25:00|2956.69|2948.99|2956.26|2948.56|2956.69|2948.99|2956.12|2948.42|27
1647735910000|2022-03-20 00:25:10|2956.2|2948.5|2954.65|2946.95|2956.25|2948.55|2954.65|2946.95|33
1647735920000|2022-03-20 00:25:20|2954.66|2946.96|2954.39|2946.69|2954.85|2947.15|2954.39|2946.69|31
1647735930000|2022-03-20 00:25:30|2954.38|2946.68|2954|2946.3|2954.38|2946.68|2953.89|2946.19|23
1647735940000|2022-03-20 00:25:40|2954.1|2946.4|2954.66|2946.96|2954.66|2946.96|2954.1|2946.4|28
1647735950000|2022-03-20 00:25:50|2954.7|2947|2954.55|2946.85|2954.7|2947|2954.52|2946.82|23
1647735960000|2022-03-20 00:26:00|2954.54|2946.84|2954.13|2946.43|2954.6|2946.9|2954.13|2946.43|30
1647735970000|2022-03-20 00:26:10|2954.16|2946.46|2953.97|2946.27|2954.34|2946.64|2953.97|2946.27|21
1647735980000|2022-03-20 00:26:20|2953.87|2946.17|2953.18|2945.48|2953.87|2946.17|2953|2945.3|28
1647735990000|2022-03-20 00:26:30|2953.15|2945.45|2953.13|2945.43|2953.21|2945.51|2953.11|2945.41|21
1647736000000|2022-03-20 00:26:40|2953.11|2945.41|2954.14|2946.44|2954.14|2946.44|2952.48|2944.78|32
1647736010000|2022-03-20 00:26:50|2954.13|2946.43|2956.87|2949.17|2957.04|2949.34|2954|2946.3|38
1647736020000|2022-03-20 00:27:00|2956.86|2949.16|2955.64|2947.94|2957.33|2949.63|2955.64|2947.94|31
1647736030000|2022-03-20 00:27:10|2955.46|2947.76|2955.17|2947.47|2955.46|2947.76|2954.88|2947.18|33
1647736040000|2022-03-20 00:27:20|2955.28|2947.58|2955.5|2947.8|2955.88|2948.18|2955.25|2947.55|37
1647736050000|2022-03-20 00:27:30|2955.46|2947.76|2955.28|2947.58|2955.49|2947.79|2955.22|2947.52|27
1647736060000|2022-03-20 00:27:40|2955.29|2947.59|2954.33|2946.63|2955.31|2947.61|2954.33|2946.63|26
1647736070000|2022-03-20 00:27:50|2954.32|2946.62|2954.31|2946.61|2954.39|2946.69|2954.24|2946.54|19
1647736080000|2022-03-20 00:28:00|2954.3|2946.6|2954.3|2946.6|2954.35|2946.65|2954.28|2946.58|15
1647736090000|2022-03-20 00:28:10|2954.28|2946.58|2954.15|2946.45|2954.28|2946.58|2954.07|2946.37|27
1647736100000|2022-03-20 00:28:20|2954.13|2946.43|2953.62|2945.92|2954.19|2946.49|2953.62|2945.92|21
1647736110000|2022-03-20 00:28:30|2953.58|2945.88|2953.5|2945.8|2953.61|2945.91|2953.49|2945.79|13
1647736120000|2022-03-20 00:28:40|2953.51|2945.81|2952.84|2945.14|2953.51|2945.81|2952.76|2945.06|22
1647736130000|2022-03-20 00:28:50|2952.93|2945.23|2952.46|2944.76|2953|2945.3|2952.46|2944.76|31
1647736140000|2022-03-20 00:29:00|2952.44|2944.74|2953.33|2945.63|2953.33|2945.63|2952.33|2944.63|29
1647736150000|2022-03-20 00:29:10|2953.49|2945.79|2954.98|2947.28|2955|2947.3|2953.49|2945.79|35
1647736160000|2022-03-20 00:29:20|2955|2947.3|2954.89|2947.19|2955.39|2947.69|2954.72|2947.02|30
1647736170000|2022-03-20 00:29:30|2954.93|2947.23|2954.57|2946.87|2955.21|2947.51|2954.42|2946.72|35
1647736180000|2022-03-20 00:29:40|2954.63|2946.93|2953.56|2945.86|2954.89|2947.19|2953.56|2945.86|35
1647736190000|2022-03-20 00:29:50|2953.51|2945.81|2953.48|2945.78|2953.58|2945.88|2953.17|2945.47|27
1647736200000|2022-03-20 00:30:00|2953.5|2945.8|2952.52|2944.82|2953.51|2945.81|2952.52|2944.82|23
1647736210000|2022-03-20 00:30:10|2952.55|2944.85|2952.45|2944.75|2952.61|2944.91|2952.42|2944.72|28
1647736220000|2022-03-20 00:30:20|2952.44|2944.74|2952.92|2945.22|2952.95|2945.25|2952.17|2944.47|32
1647736230000|2022-03-20 00:30:30|2952.94|2945.24|2952.85|2945.15|2952.95|2945.25|2952.68|2944.98|22
1647736240000|2022-03-20 00:30:40|2952.86|2945.16|2953.36|2945.66|2953.36|2945.66|2952.86|2945.16|21
1647736250000|2022-03-20 00:30:50|2953.44|2945.74|2953.82|2946.12|2953.82|2946.12|2953.44|2945.74|25
1647736260000|2022-03-20 00:31:00|2953.78|2946.08|2953.98|2946.28|2954.06|2946.36|2953.78|2946.08|27
1647736270000|2022-03-20 00:31:10|2954.02|2946.32|2954|2946.3|2954.1|2946.4|2953.95|2946.25|32
1647736280000|2022-03-20 00:31:20|2953.99|2946.29|2953.7|2946|2954.06|2946.36|2953.59|2945.89|26
1647736290000|2022-03-20 00:31:30|2953.62|2945.92|2953.66|2945.96|2953.71|2946.01|2953.62|2945.92|30
1647736300000|2022-03-20 00:31:40|2953.67|2945.97|2953.57|2945.87|2953.69|2945.99|2953.56|2945.86|26
1647736310000|2022-03-20 00:31:50|2953.56|2945.86|2953.73|2946.03|2953.73|2946.03|2953.56|2945.86|25
1647736320000|2022-03-20 00:32:00|2953.72|2946.02|2953.72|2946.02|2953.78|2946.08|2953.66|2945.96|25
1647736330000|2022-03-20 00:32:10|2953.71|2946.01|2953.73|2946.03|2953.89|2946.19|2953.7|2946|20
1647736340000|2022-03-20 00:32:20|2953.88|2946.18|2953.93|2946.23|2953.97|2946.27|2953.82|2946.12|29
1647736350000|2022-03-20 00:32:30|2953.96|2946.26|2953.95|2946.25|2954.07|2946.37|2953.93|2946.23|30
1647736360000|2022-03-20 00:32:40|2953.92|2946.22|2953.55|2945.85|2953.92|2946.22|2953.47|2945.77|27
1647736370000|2022-03-20 00:32:50|2953.54|2945.84|2953.65|2945.95|2953.66|2945.96|2953.54|2945.84|22
1647736380000|2022-03-20 00:33:00|2953.64|2945.94|2953.11|2945.41|2953.7|2946|2953.11|2945.41|26
1647736390000|2022-03-20 00:33:10|2953.12|2945.42|2952.42|2944.72|2953.12|2945.42|2952.42|2944.72|28
1647736400000|2022-03-20 00:33:20|2952.41|2944.71|2950.34|2942.64|2952.41|2944.71|2950.31|2942.61|35
1647736410000|2022-03-20 00:33:30|2950.27|2942.57|2949.31|2941.61|2950.27|2942.57|2948.45|2940.75|35
1647736420000|2022-03-20 00:33:40|2949.28|2941.58|2948.48|2940.78|2949.37|2941.67|2948.48|2940.78|31
1647736430000|2022-03-20 00:33:50|2948.46|2940.76|2949.16|2941.46|2949.24|2941.54|2948.46|2940.76|30
1647736440000|2022-03-20 00:34:00|2949.17|2941.47|2948.08|2940.38|2949.26|2941.56|2948.08|2940.38|33
1647736450000|2022-03-20 00:34:10|2947.95|2940.25|2944.63|2936.93|2947.95|2940.25|2944.63|2936.93|33
1647736460000|2022-03-20 00:34:20|2944.67|2936.97|2942.4|2934.7|2944.67|2936.97|2941.82|2934.12|36
1647736470000|2022-03-20 00:34:30|2942.49|2934.79|2943.66|2935.96|2944.14|2936.44|2942.49|2934.79|37
1647736480000|2022-03-20 00:34:40|2943.63|2935.93|2941.11|2933.41|2943.63|2935.93|2941.1|2933.4|35
1647736490000|2022-03-20 00:34:50|2940.87|2933.17|2939.1|2931.4|2940.87|2933.17|2939.1|2931.4|36
1647736500000|2022-03-20 00:35:00|2938.92|2931.22|2940.87|2933.17|2942.33|2934.63|2938.3|2930.6|40
1647736510000|2022-03-20 00:35:10|2941.16|2933.46|2942.1|2934.4|2942.28|2934.58|2940.92|2933.22|34
1647736520000|2022-03-20 00:35:20|2942.13|2934.43|2941.5|2933.8|2942.57|2934.87|2941.5|2933.8|33
1647736530000|2022-03-20 00:35:30|2941.49|2933.79|2941.83|2934.13|2941.92|2934.22|2941.3|2933.6|35
1647736540000|2022-03-20 00:35:40|2941.93|2934.23|2941.96|2934.26|2942.44|2934.74|2941.82|2934.12|37
1647736550000|2022-03-20 00:35:50|2941.93|2934.23|2942.44|2934.74|2942.7|2935|2941.85|2934.15|37
1647736560000|2022-03-20 00:36:00|2942.22|2934.52|2943.4|2935.7|2943.46|2935.76|2942.16|2934.46|36
1647736570000|2022-03-20 00:36:10|2943.35|2935.65|2944.45|2936.75|2944.5|2936.8|2943.35|2935.65|28
1647736580000|2022-03-20 00:36:20|2944.52|2936.82|2946.28|2938.58|2946.37|2938.67|2944.42|2936.72|34
1647736590000|2022-03-20 00:36:30|2946.35|2938.65|2947.23|2939.53|2947.26|2939.56|2946.35|2938.65|30
1647736600000|2022-03-20 00:36:40|2947.26|2939.56|2949.43|2941.73|2949.43|2941.73|2947.26|2939.56|34
1647736610000|2022-03-20 00:36:50|2949.54|2941.84|2950.05|2942.35|2950.05|2942.35|2949.54|2941.84|21
1647736620000|2022-03-20 00:37:00|2950.07|2942.37|2950.36|2942.66|2950.94|2943.24|2950.07|2942.37|25
1647736630000|2022-03-20 00:37:10|2950.41|2942.71|2950.25|2942.55|2950.42|2942.72|2949.56|2941.86|34
1647736640000|2022-03-20 00:37:20|2950.14|2942.44|2948.16|2940.46|2950.15|2942.45|2947.48|2939.78|37
1647736650000|2022-03-20 00:37:30|2948.18|2940.48|2948.23|2940.53|2948.7|2941|2948.17|2940.47|23
1647736660000|2022-03-20 00:37:40|2948.27|2940.57|2946.39|2938.69|2948.27|2940.57|2946.1|2938.4|36
1647736670000|2022-03-20 00:37:50|2946.19|2938.49|2946.44|2938.74|2946.45|2938.75|2946.19|2938.49|20
1647736680000|2022-03-20 00:38:00|2946.42|2938.72|2946.63|2938.93|2946.64|2938.94|2946.21|2938.51|18
1647736690000|2022-03-20 00:38:10|2946.61|2938.91|2946.54|2938.84|2946.67|2938.97|2946.51|2938.81|21
1647736700000|2022-03-20 00:38:20|2946.55|2938.85|2946.73|2939.03|2946.87|2939.17|2946.54|2938.84|27
1647736710000|2022-03-20 00:38:30|2946.74|2939.04|2946.69|2938.99|2946.74|2939.04|2946.57|2938.87|23
1647736720000|2022-03-20 00:38:40|2946.56|2938.86|2945.67|2937.97|2946.56|2938.86|2945.64|2937.94|25
1647736730000|2022-03-20 00:38:50|2945.66|2937.96|2944.15|2936.45|2945.66|2937.96|2944.07|2936.37|31
1647736740000|2022-03-20 00:39:00|2944.12|2936.42|2944.08|2936.38|2944.24|2936.54|2943.77|2936.07|28
1647736750000|2022-03-20 00:39:10|2944.1|2936.4|2943.81|2936.11|2944.13|2936.43|2943.75|2936.05|28
1647736760000|2022-03-20 00:39:20|2943.84|2936.14|2945.2|2937.5|2945.4|2937.7|2943.84|2936.14|30
1647736770000|2022-03-20 00:39:30|2945.23|2937.53|2945.27|2937.57|2945.32|2937.62|2944.93|2937.23|32
1647736780000|2022-03-20 00:39:40|2945.3|2937.6|2946.38|2938.68|2946.44|2938.74|2945.3|2937.6|28
1647736790000|2022-03-20 00:39:50|2946.41|2938.71|2946.64|2938.94|2947.33|2939.63|2946.41|2938.71|30
1647736800000|2022-03-20 00:40:00|2946.73|2939.03|2947.01|2939.31|2947.01|2939.31|2946.73|2939.03|23
1647736810000|2022-03-20 00:40:10|2947.07|2939.37|2947.32|2939.62|2947.32|2939.62|2947.02|2939.32|21
1647736820000|2022-03-20 00:40:20|2947.3|2939.6|2948.43|2940.73|2948.43|2940.73|2947.21|2939.51|29
1647736830000|2022-03-20 00:40:30|2948.44|2940.74|2948.39|2940.69|2948.45|2940.75|2948.37|2940.67|21
1647736840000|2022-03-20 00:40:40|2948.35|2940.65|2947.57|2939.87|2948.39|2940.69|2947.57|2939.87|23
1647736850000|2022-03-20 00:40:50|2947.63|2939.93|2947.11|2939.41|2947.63|2939.93|2947.02|2939.32|27
1647736860000|2022-03-20 00:41:00|2947.1|2939.4|2947.52|2939.82|2947.67|2939.97|2947.1|2939.4|30
1647736870000|2022-03-20 00:41:10|2947.53|2939.83|2947.61|2939.91|2947.63|2939.93|2947.45|2939.75|20
1647736880000|2022-03-20 00:41:20|2947.6|2939.9|2948.36|2940.66|2948.36|2940.66|2947.6|2939.9|22
1647736890000|2022-03-20 00:41:30|2948.37|2940.67|2948.4|2940.7|2948.4|2940.7|2948.34|2940.64|18
1647736900000|2022-03-20 00:41:40|2948.38|2940.68|2948.81|2941.11|2948.82|2941.12|2948.35|2940.65|19
1647736910000|2022-03-20 00:41:50|2948.79|2941.09|2948.27|2940.57|2948.79|2941.09|2948.25|2940.55|20
1647736920000|2022-03-20 00:42:00|2948.22|2940.52|2948.15|2940.45|2948.22|2940.52|2948.09|2940.39|15
1647736930000|2022-03-20 00:42:10|2948.18|2940.48|2948.5|2940.8|2948.53|2940.83|2948.15|2940.45|20
1647736940000|2022-03-20 00:42:20|2948.53|2940.83|2948.51|2940.81|2948.8|2941.1|2948.5|2940.8|29
1647736950000|2022-03-20 00:42:30|2948.49|2940.79|2948.83|2941.13|2948.83|2941.13|2948.47|2940.77|18
1647736960000|2022-03-20 00:42:40|2948.81|2941.11|2948.67|2940.97|2949.06|2941.36|2948.67|2940.97|25
1647736970000|2022-03-20 00:42:50|2948.74|2941.04|2949|2941.3|2949.04|2941.34|2948.47|2940.77|28
1647736980000|2022-03-20 00:43:00|2949.01|2941.31|2949.05|2941.35|2949.06|2941.36|2949.01|2941.31|5
1647736990000|2022-03-20 00:43:10|2949.04|2941.34|2948.84|2941.14|2949.04|2941.34|2948.79|2941.09|28
1647737000000|2022-03-20 00:43:20|2948.83|2941.13|2949.14|2941.44|2949.14|2941.44|2948.53|2940.83|27
1647737010000|2022-03-20 00:43:30|2949.2|2941.5|2949.47|2941.77|2949.91|2942.21|2949.2|2941.5|36
1647737020000|2022-03-20 00:43:40|2949.48|2941.78|2949.87|2942.17|2949.9|2942.2|2949.46|2941.76|22
1647737030000|2022-03-20 00:43:50|2949.84|2942.14|2949.78|2942.08|2949.89|2942.19|2949.66|2941.96|30
1647737040000|2022-03-20 00:44:00|2949.68|2941.98|2949.29|2941.59|2949.72|2942.02|2949.26|2941.56|27
1647737050000|2022-03-20 00:44:10|2949.27|2941.57|2949.13|2941.43|2949.3|2941.6|2948.89|2941.19|15
1647737060000|2022-03-20 00:44:20|2949.12|2941.42|2949.11|2941.41|2949.13|2941.43|2949.08|2941.38|4
1647737070000|2022-03-20 00:44:30|2949.12|2941.42|2949.09|2941.39|2949.12|2941.42|2949.05|2941.35|16
1647737080000|2022-03-20 00:44:40|2949.1|2941.4|2949.15|2941.45|2949.16|2941.46|2949.1|2941.4|12
1647737090000|2022-03-20 00:44:50|2949.14|2941.44|2948.32|2940.62|2949.15|2941.45|2948.22|2940.52|26
1647737100000|2022-03-20 00:45:00|2948.31|2940.61|2948.63|2940.93|2948.67|2940.97|2948.01|2940.31|27
1647737110000|2022-03-20 00:45:10|2948.65|2940.95|2948.68|2940.98|2948.71|2941.01|2948.61|2940.91|28
1647737120000|2022-03-20 00:45:20|2948.69|2940.99|2948.94|2941.24|2949|2941.3|2948.68|2940.98|30
1647737130000|2022-03-20 00:45:30|2949.02|2941.32|2949.18|2941.48|2949.19|2941.49|2949.01|2941.31|14
1647737140000|2022-03-20 00:45:40|2949.13|2941.43|2949.09|2941.39|2949.21|2941.51|2949.06|2941.36|30
1647737150000|2022-03-20 00:45:50|2949.08|2941.38|2948.87|2941.17|2949.11|2941.41|2948.85|2941.15|27
1647737160000|2022-03-20 00:46:00|2948.89|2941.19|2948.67|2940.97|2948.89|2941.19|2948.4|2940.7|27
1647737170000|2022-03-20 00:46:10|2948.64|2940.94|2948.25|2940.55|2948.64|2940.94|2948.23|2940.53|29
1647737180000|2022-03-20 00:46:20|2948.23|2940.53|2948.26|2940.56|2948.31|2940.61|2948.21|2940.51|29
1647737190000|2022-03-20 00:46:30|2948.27|2940.57|2948.2|2940.5|2948.3|2940.6|2948.2|2940.5|26
1647737200000|2022-03-20 00:46:40|2948.21|2940.51|2948.36|2940.66|2948.36|2940.66|2948.21|2940.51|19
1647737210000|2022-03-20 00:46:50|2948.35|2940.65|2948.87|2941.17|2949.18|2941.48|2948.35|2940.65|31
1647737220000|2022-03-20 00:47:00|2948.88|2941.18|2948.88|2941.18|2948.88|2941.18|2948.64|2940.94|31
1647737230000|2022-03-20 00:47:10|2948.87|2941.17|2948.85|2941.15|2948.94|2941.24|2948.81|2941.11|21
1647737240000|2022-03-20 00:47:20|2948.73|2941.03|2948.24|2940.54|2948.73|2941.03|2948.2|2940.5|23
1647737250000|2022-03-20 00:47:30|2948.22|2940.52|2947.49|2939.79|2948.22|2940.52|2947.49|2939.79|29
1647737260000|2022-03-20 00:47:40|2947.44|2939.74|2947.48|2939.78|2947.49|2939.79|2947.31|2939.61|26
1647737270000|2022-03-20 00:47:50|2947.44|2939.74|2946.53|2938.83|2947.46|2939.76|2946.53|2938.83|32
1647737280000|2022-03-20 00:48:00|2946.5|2938.8|2946.52|2938.82|2946.6|2938.9|2946.28|2938.58|34
1647737290000|2022-03-20 00:48:10|2946.49|2938.79|2947.15|2939.45|2947.41|2939.71|2946.43|2938.73|29
1647737300000|2022-03-20 00:48:20|2947.11|2939.41|2946.67|2938.97|2947.11|2939.41|2946.6|2938.9|25
1647737310000|2022-03-20 00:48:30|2946.6|2938.9|2946.73|2939.03|2946.76|2939.06|2946.59|2938.89|23
1647737320000|2022-03-20 00:48:40|2946.74|2939.04|2945.86|2938.16|2946.74|2939.04|2945.82|2938.12|28
1647737330000|2022-03-20 00:48:50|2945.87|2938.17|2945.71|2938.01|2945.88|2938.18|2945.71|2938.01|27
1647737340000|2022-03-20 00:49:00|2945.68|2937.98|2944.83|2937.13|2945.68|2937.98|2944.82|2937.12|31
1647737350000|2022-03-20 00:49:10|2944.85|2937.15|2945.39|2937.69|2945.39|2937.69|2944.73|2937.03|26
1647737360000|2022-03-20 00:49:20|2945.44|2937.74|2946.27|2938.57|2946.38|2938.68|2945.44|2937.74|28
1647737370000|2022-03-20 00:49:30|2946.28|2938.58|2947.12|2939.42|2947.18|2939.48|2946.28|2938.58|32
1647737380000|2022-03-20 00:49:40|2947.14|2939.44|2948.3|2940.6|2948.3|2940.6|2947.14|2939.44|26
1647737390000|2022-03-20 00:49:50|2948.26|2940.56|2949.13|2941.43|2949.14|2941.44|2948.26|2940.56|27
1647737400000|2022-03-20 00:50:00|2949.2|2941.5|2949.2|2941.5|2949.45|2941.75|2949.2|2941.5|31
1647737410000|2022-03-20 00:50:10|2949.21|2941.51|2948.71|2941.01|2949.23|2941.53|2948.7|2941|28
1647737420000|2022-03-20 00:50:20|2948.7|2941|2948.68|2940.98|2948.71|2941.01|2948.61|2940.91|22
1647737430000|2022-03-20 00:50:30|2948.69|2940.99|2948.58|2940.88|2948.73|2941.03|2948.49|2940.79|26
1647737440000|2022-03-20 00:50:40|2948.59|2940.89|2948.51|2940.81|2948.59|2940.89|2947.74|2940.04|28
1647737450000|2022-03-20 00:50:50|2948.5|2940.8|2948.6|2940.9|2948.62|2940.92|2948.44|2940.74|23
1647737460000|2022-03-20 00:51:00|2948.59|2940.89|2948.18|2940.48|2948.6|2940.9|2948.18|2940.48|28
1647737470000|2022-03-20 00:51:10|2948.21|2940.51|2947.67|2939.97|2948.24|2940.54|2947.65|2939.95|32
1647737480000|2022-03-20 00:51:20|2947.52|2939.82|2947.34|2939.64|2947.52|2939.82|2947.34|2939.64|29
1647737490000|2022-03-20 00:51:30|2947.36|2939.66|2947.2|2939.5|2947.49|2939.79|2947.16|2939.46|24
1647737500000|2022-03-20 00:51:40|2947.19|2939.49|2947.58|2939.88|2947.59|2939.89|2947.1|2939.4|30
1647737510000|2022-03-20 00:51:50|2947.55|2939.85|2947.48|2939.78|2947.56|2939.86|2947.48|2939.78|20
1647737520000|2022-03-20 00:52:00|2947.47|2939.77|2945.34|2937.64|2947.49|2939.79|2945.34|2937.64|33
1647737530000|2022-03-20 00:52:10|2945.16|2937.46|2945.01|2937.31|2945.16|2937.46|2944.52|2936.82|33
1647737540000|2022-03-20 00:52:20|2945.03|2937.33|2945.06|2937.36|2945.08|2937.38|2944.99|2937.29|20
1647737550000|2022-03-20 00:52:30|2945.05|2937.35|2945.55|2937.85|2945.55|2937.85|2945.04|2937.34|29
1647737560000|2022-03-20 00:52:40|2945.67|2937.97|2945.63|2937.93|2946.06|2938.36|2945.53|2937.83|32
1647737570000|2022-03-20 00:52:50|2945.62|2937.92|2945.63|2937.93|2945.66|2937.96|2945.6|2937.9|20
1647737580000|2022-03-20 00:53:00|2945.62|2937.92|2945.47|2937.77|2945.65|2937.95|2945.45|2937.75|23
1647737590000|2022-03-20 00:53:10|2945.44|2937.74|2945.59|2937.89|2945.6|2937.9|2945.37|2937.67|30
1647737600000|2022-03-20 00:53:20|2945.6|2937.9|2945.9|2938.2|2945.9|2938.2|2945.6|2937.9|9
1647737610000|2022-03-20 00:53:30|2946.04|2938.34|2946.06|2938.36|2946.76|2939.06|2946.03|2938.33|32
1647737620000|2022-03-20 00:53:40|2946.04|2938.34|2945.91|2938.21|2946.07|2938.37|2945.89|2938.19|24
1647737630000|2022-03-20 00:53:50|2945.93|2938.23|2946.24|2938.54|2946.25|2938.55|2945.93|2938.23|25
1647737640000|2022-03-20 00:54:00|2946.25|2938.55|2946.2|2938.5|2946.33|2938.63|2946.2|2938.5|22
1647737650000|2022-03-20 00:54:10|2946.28|2938.58|2946.29|2938.59|2946.33|2938.63|2946.19|2938.49|22
1647737660000|2022-03-20 00:54:20|2946.19|2938.49|2946.25|2938.55|2946.32|2938.62|2946.19|2938.49|29
1647737670000|2022-03-20 00:54:30|2946.26|2938.56|2946.63|2938.93|2946.63|2938.93|2946.22|2938.52|32
1647737680000|2022-03-20 00:54:40|2946.57|2938.87|2946.95|2939.25|2947.13|2939.43|2946.57|2938.87|30
1647737690000|2022-03-20 00:54:50|2947.09|2939.39|2946.58|2938.88|2947.27|2939.57|2946.57|2938.87|26
1647737700000|2022-03-20 00:55:00|2946.57|2938.87|2946.89|2939.19|2946.91|2939.21|2946.57|2938.87|25
1647737710000|2022-03-20 00:55:10|2946.86|2939.16|2947.26|2939.56|2947.33|2939.63|2946.84|2939.14|24
1647737720000|2022-03-20 00:55:20|2947.3|2939.6|2947.35|2939.65|2947.37|2939.67|2947.23|2939.53|21
1647737730000|2022-03-20 00:55:30|2947.28|2939.58|2947.05|2939.35|2947.42|2939.72|2947.05|2939.35|31
1647737740000|2022-03-20 00:55:40|2947.06|2939.36|2947.43|2939.73|2947.43|2939.73|2947.03|2939.33|27
1647737750000|2022-03-20 00:55:50|2947.47|2939.77|2947.3|2939.6|2947.47|2939.77|2947.25|2939.55|19
1647737760000|2022-03-20 00:56:00|2947.28|2939.58|2947.29|2939.59|2947.34|2939.64|2947.28|2939.58|21
1647737770000|2022-03-20 00:56:10|2947.27|2939.57|2945.98|2938.28|2947.32|2939.62|2945.98|2938.28|27
1647737780000|2022-03-20 00:56:20|2945.97|2938.27|2945.31|2937.61|2945.98|2938.28|2945.22|2937.52|33
1647737790000|2022-03-20 00:56:30|2945.29|2937.59|2945.13|2937.43|2945.92|2938.22|2945.12|2937.42|32
1647737800000|2022-03-20 00:56:40|2945.14|2937.44|2945.08|2937.38|2945.14|2937.44|2944.99|2937.29|31
1647737810000|2022-03-20 00:56:50|2945.04|2937.34|2943.82|2936.12|2945.1|2937.4|2943.78|2936.08|28
1647737820000|2022-03-20 00:57:00|2943.83|2936.13|2943.91|2936.21|2944.01|2936.31|2943.83|2936.13|17
1647737830000|2022-03-20 00:57:10|2943.92|2936.22|2942.91|2935.21|2943.92|2936.22|2942.52|2934.82|32
1647737840000|2022-03-20 00:57:20|2942.84|2935.14|2942.97|2935.27|2943.5|2935.8|2942.84|2935.14|34
1647737850000|2022-03-20 00:57:30|2942.96|2935.26|2942.59|2934.89|2943|2935.3|2942.59|2934.89|31
1647737860000|2022-03-20 00:57:40|2942.58|2934.88|2943.27|2935.57|2943.36|2935.66|2942.58|2934.88|32
1647737870000|2022-03-20 00:57:50|2943.28|2935.58|2943.55|2935.85|2943.55|2935.85|2943.03|2935.33|32
1647737880000|2022-03-20 00:58:00|2943.5|2935.8|2944.08|2936.38|2944.13|2936.43|2943.2|2935.5|35
1647737890000|2022-03-20 00:58:10|2944.07|2936.37|2944.99|2937.29|2944.99|2937.29|2944.04|2936.34|30
1647737900000|2022-03-20 00:58:20|2944.69|2936.99|2944.65|2936.95|2944.81|2937.11|2944.61|2936.91|32
1647737910000|2022-03-20 00:58:30|2944.66|2936.96|2945.16|2937.46|2945.23|2937.53|2944.62|2936.92|31
1647737920000|2022-03-20 00:58:40|2945.11|2937.41|2945.16|2937.46|2945.37|2937.67|2945.11|2937.41|37
1647737930000|2022-03-20 00:58:50|2945.13|2937.43|2944.07|2936.37|2945.22|2937.52|2944.02|2936.32|27
1647737940000|2022-03-20 00:59:00|2944.04|2936.34|2944.22|2936.52|2944.22|2936.52|2944.04|2936.34|30
1647737950000|2022-03-20 00:59:10|2944.23|2936.53|2944.41|2936.71|2944.41|2936.71|2944.18|2936.48|21
1647737960000|2022-03-20 00:59:20|2944.4|2936.7|2944.41|2936.71|2944.53|2936.83|2944.34|2936.64|30
1647737970000|2022-03-20 00:59:30|2944.47|2936.77|2944.57|2936.87|2944.64|2936.94|2944.38|2936.68|26
1647737980000|2022-03-20 00:59:40|2944.59|2936.89|2944.42|2936.72|2944.59|2936.89|2944.41|2936.71|22
1647737990000|2022-03-20 00:59:50|2944.43|2936.73|2944.49|2936.79|2944.55|2936.85|2944.42|2936.72|17
1647738000000|2022-03-20 01:00:00|2944.48|2936.78|2943.27|2935.57|2944.57|2936.87|2943.13|2935.43|29
1647738010000|2022-03-20 01:00:10|2943.28|2935.58|2943.68|2935.98|2943.68|2935.98|2943.05|2935.35|27
1647738020000|2022-03-20 01:00:20|2943.6|2935.9|2943.99|2936.29|2944.39|2936.69|2943.43|2935.73|30
1647738030000|2022-03-20 01:00:30|2943.96|2936.26|2943.94|2936.24|2943.96|2936.26|2943.79|2936.09|22
1647738040000|2022-03-20 01:00:40|2943.93|2936.23|2944.01|2936.31|2944.01|2936.31|2943.89|2936.19|12
1647738050000|2022-03-20 01:00:50|2943.99|2936.29|2944.82|2937.12|2944.84|2937.14|2943.96|2936.26|29
1647738060000|2022-03-20 01:01:00|2944.85|2937.15|2945.48|2937.78|2945.52|2937.82|2944.85|2937.15|28
1647738070000|2022-03-20 01:01:10|2945.5|2937.8|2946.39|2938.69|2946.39|2938.69|2945.5|2937.8|26
1647738080000|2022-03-20 01:01:20|2946.35|2938.65|2945.92|2938.22|2946.35|2938.65|2945.88|2938.18|30
1647738090000|2022-03-20 01:01:30|2945.84|2938.14|2946.72|2939.02|2946.77|2939.07|2945.67|2937.97|27
1647738100000|2022-03-20 01:01:40|2946.75|2939.05|2946.74|2939.04|2946.75|2939.05|2946.6|2938.9|29
1647738110000|2022-03-20 01:01:50|2946.73|2939.03|2946.69|2938.99|2946.77|2939.07|2946.66|2938.96|23
1647738120000|2022-03-20 01:02:00|2946.77|2939.07|2946.74|2939.04|2946.82|2939.12|2946.71|2939.01|16
1647738130000|2022-03-20 01:02:10|2946.8|2939.1|2946.77|2939.07|2946.84|2939.14|2946.72|2939.02|19
1647738140000|2022-03-20 01:02:20|2946.82|2939.12|2946.71|2939.01|2946.82|2939.12|2946.69|2938.99|19
1647738150000|2022-03-20 01:02:30|2946.69|2938.99|2946.43|2938.73|2946.82|2939.12|2946.27|2938.57|17
1647738160000|2022-03-20 01:02:40|2946.48|2938.78|2944.85|2937.15|2946.48|2938.78|2944.85|2937.15|35
1647738170000|2022-03-20 01:02:50|2944.92|2937.22|2945.28|2937.58|2945.28|2937.58|2944.4|2936.7|32
1647738180000|2022-03-20 01:03:00|2945.17|2937.47|2944.37|2936.67|2945.19|2937.49|2944.33|2936.63|25
1647738190000|2022-03-20 01:03:10|2944.38|2936.68|2944.36|2936.66|2944.63|2936.93|2944.18|2936.48|31
1647738200000|2022-03-20 01:03:20|2944.33|2936.63|2943.21|2935.51|2944.33|2936.63|2943.17|2935.47|23
1647738210000|2022-03-20 01:03:30|2943.2|2935.5|2943.31|2935.61|2943.31|2935.61|2943.08|2935.38|18
1647738220000|2022-03-20 01:03:40|2943.36|2935.66|2943.33|2935.63|2943.44|2935.74|2943.29|2935.59|20
1647738230000|2022-03-20 01:03:50|2943.34|2935.64|2943.05|2935.35|2943.39|2935.69|2943.05|2935.35|29
1647738240000|2022-03-20 01:04:00|2942.99|2935.29|2942.75|2935.05|2942.99|2935.29|2942.72|2935.02|25
1647738250000|2022-03-20 01:04:10|2942.77|2935.07|2943.15|2935.45|2943.23|2935.53|2942.74|2935.04|29
1647738260000|2022-03-20 01:04:20|2943.11|2935.41|2942.77|2935.07|2943.12|2935.42|2942.74|2935.04|33
1647738270000|2022-03-20 01:04:30|2942.75|2935.05|2942.85|2935.15|2942.85|2935.15|2942.72|2935.02|21
1647738280000|2022-03-20 01:04:40|2942.8|2935.1|2943.03|2935.33|2943.15|2935.45|2942.8|2935.1|23
1647738290000|2022-03-20 01:04:50|2943.01|2935.31|2942.27|2934.57|2943.03|2935.33|2942.27|2934.57|31
1647738300000|2022-03-20 01:05:00|2942.29|2934.59|2942.42|2934.72|2942.46|2934.76|2942.19|2934.49|22
1647738310000|2022-03-20 01:05:10|2942.46|2934.76|2942.56|2934.86|2942.63|2934.93|2942.42|2934.72|29
1647738320000|2022-03-20 01:05:20|2942.61|2934.91|2942.52|2934.82|2942.61|2934.91|2942.48|2934.78|25
1647738330000|2022-03-20 01:05:30|2942.5|2934.8|2942.26|2934.56|2942.65|2934.95|2942.26|2934.56|27
1647738340000|2022-03-20 01:05:40|2942.29|2934.59|2942.39|2934.69|2942.39|2934.69|2942.27|2934.57|13
1647738350000|2022-03-20 01:05:50|2942.38|2934.68|2942.43|2934.73|2942.48|2934.78|2942.3|2934.6|20
1647738360000|2022-03-20 01:06:00|2942.4|2934.7|2942.51|2934.81|2942.57|2934.87|2942.4|2934.7|26
1647738370000|2022-03-20 01:06:10|2942.54|2934.84|2942.64|2934.94|2942.68|2934.98|2942.54|2934.84|31
1647738380000|2022-03-20 01:06:20|2942.65|2934.95|2942.71|2935.01|2942.71|2935.01|2942.48|2934.78|28
1647738390000|2022-03-20 01:06:30|2942.69|2934.99|2942.65|2934.95|2942.75|2935.05|2942.59|2934.89|18
1647738400000|2022-03-20 01:06:40|2942.61|2934.91|2942.97|2935.27|2942.99|2935.29|2942.59|2934.89|27
1647738410000|2022-03-20 01:06:50|2942.98|2935.28|2942.86|2935.16|2942.98|2935.28|2942.83|2935.13|15
1647738420000|2022-03-20 01:07:00|2942.85|2935.15|2942.92|2935.22|2942.96|2935.26|2942.83|2935.13|16
1647738430000|2022-03-20 01:07:10|2942.96|2935.26|2943.93|2936.23|2943.99|2936.29|2942.8|2935.1|25
1647738440000|2022-03-20 01:07:20|2943.92|2936.22|2943.39|2935.69|2943.96|2936.26|2943.39|2935.69|26
1647738450000|2022-03-20 01:07:30|2943.38|2935.68|2943.14|2935.44|2943.38|2935.68|2943.07|2935.37|21
1647738460000|2022-03-20 01:07:40|2943.12|2935.42|2943.08|2935.38|2943.24|2935.54|2943.08|2935.38|17
1647738470000|2022-03-20 01:07:50|2943.09|2935.39|2942.82|2935.12|2943.11|2935.41|2942.79|2935.09|28
1647738480000|2022-03-20 01:08:00|2942.81|2935.11|2942.79|2935.09|2942.81|2935.11|2942.76|2935.06|15
1647738490000|2022-03-20 01:08:10|2942.84|2935.14|2942.93|2935.23|2942.95|2935.25|2942.84|2935.14|18
1647738500000|2022-03-20 01:08:20|2942.92|2935.22|2942.94|2935.24|2942.95|2935.25|2942.92|2935.22|12
1647738510000|2022-03-20 01:08:30|2942.96|2935.26|2942.97|2935.27|2943.02|2935.32|2942.96|2935.26|17
1647738520000|2022-03-20 01:08:40|2942.99|2935.29|2942.98|2935.28|2943|2935.3|2942.96|2935.26|10
1647738530000|2022-03-20 01:08:50|2942.97|2935.27|2942.82|2935.12|2942.98|2935.28|2942.82|2935.12|7
1647738540000|2022-03-20 01:09:00|2942.83|2935.13|2942.2|2934.5|2942.87|2935.17|2942.17|2934.47|20
1647738550000|2022-03-20 01:09:10|2942.19|2934.49|2941.94|2934.24|2942.22|2934.52|2941.9|2934.2|22
1647738560000|2022-03-20 01:09:20|2941.96|2934.26|2941.92|2934.22|2942|2934.3|2941.88|2934.18|15
1647738570000|2022-03-20 01:09:30|2941.88|2934.18|2941.97|2934.27|2941.97|2934.27|2941.88|2934.18|13
1647738580000|2022-03-20 01:09:40|2942.07|2934.37|2942.18|2934.48|2942.19|2934.49|2942.07|2934.37|20
1647738590000|2022-03-20 01:09:50|2942.19|2934.49|2942.07|2934.37|2942.21|2934.51|2942.07|2934.37|18
1647738600000|2022-03-20 01:10:00|2942.02|2934.32|2941.82|2934.12|2942.03|2934.33|2941.64|2933.94|30
1647738610000|2022-03-20 01:10:10|2941.84|2934.14|2941.48|2933.78|2941.85|2934.15|2941.44|2933.74|32
1647738620000|2022-03-20 01:10:20|2941.47|2933.77|2941.62|2933.92|2941.65|2933.95|2941.47|2933.77|27
1647738630000|2022-03-20 01:10:30|2941.55|2933.85|2941.57|2933.87|2941.69|2933.99|2941.55|2933.85|23
1647738640000|2022-03-20 01:10:40|2941.63|2933.93|2941.61|2933.91|2941.69|2933.99|2941.61|2933.91|16
1647738650000|2022-03-20 01:10:50|2941.62|2933.92|2941.63|2933.93|2941.65|2933.95|2941.57|2933.87|19
1647738660000|2022-03-20 01:11:00|2941.62|2933.92|2940.93|2933.23|2941.62|2933.92|2940.88|2933.18|31
1647738670000|2022-03-20 01:11:10|2940.91|2933.21|2940.91|2933.21|2940.92|2933.22|2940.83|2933.13|20
1647738680000|2022-03-20 01:11:20|2940.92|2933.22|2940.84|2933.14|2940.93|2933.23|2940.8|2933.1|15
1647738690000|2022-03-20 01:11:30|2940.81|2933.11|2940.66|2932.96|2940.84|2933.14|2940.66|2932.96|11
1647738700000|2022-03-20 01:11:40|2940.68|2932.98|2940.7|2933|2940.82|2933.12|2940.68|2932.98|15
1647738710000|2022-03-20 01:11:50|2940.68|2932.98|2939.52|2931.82|2940.68|2932.98|2939.51|2931.81|25
1647738720000|2022-03-20 01:12:00|2939.54|2931.84|2939.36|2931.66|2939.54|2931.84|2939.3|2931.6|30
1647738730000|2022-03-20 01:12:10|2939.33|2931.63|2936.48|2928.78|2939.35|2931.65|2935.54|2927.84|36
1647738740000|2022-03-20 01:12:20|2936.65|2928.95|2938.42|2930.72|2938.59|2930.89|2936.57|2928.87|35
1647738750000|2022-03-20 01:12:30|2938.43|2930.73|2937.08|2929.38|2938.46|2930.76|2936.42|2928.72|37
1647738760000|2022-03-20 01:12:40|2937.11|2929.41|2935.85|2928.15|2937.43|2929.73|2935.82|2928.12|37
1647738770000|2022-03-20 01:12:50|2935.88|2928.18|2935.42|2927.72|2936.16|2928.46|2935.42|2927.72|32
1647738780000|2022-03-20 01:13:00|2935.44|2927.74|2935.69|2927.99|2935.72|2928.02|2935.44|2927.74|27
1647738790000|2022-03-20 01:13:10|2935.7|2928|2935.66|2927.96|2935.81|2928.11|2935.64|2927.94|27
1647738800000|2022-03-20 01:13:20|2935.67|2927.97|2935.56|2927.86|2935.69|2927.99|2935.54|2927.84|28
1647738810000|2022-03-20 01:13:30|2935.58|2927.88|2935.59|2927.89|2935.63|2927.93|2935.56|2927.86|24
1647738820000|2022-03-20 01:13:40|2935.6|2927.9|2935.6|2927.9|2935.65|2927.95|2935.52|2927.82|30
1647738830000|2022-03-20 01:13:50|2935.59|2927.89|2935.25|2927.55|2935.6|2927.9|2935.25|2927.55|25
1647738840000|2022-03-20 01:14:00|2935.26|2927.56|2934.37|2926.67|2935.26|2927.56|2934.25|2926.55|29
1647738850000|2022-03-20 01:14:10|2934.39|2926.69|2933.91|2926.21|2934.4|2926.7|2933.25|2925.55|29
1647738860000|2022-03-20 01:14:20|2934.16|2926.46|2934.96|2927.26|2934.96|2927.26|2934.13|2926.43|28
1647738870000|2022-03-20 01:14:30|2935.13|2927.43|2934.03|2926.33|2935.15|2927.45|2933.71|2926.01|33
1647738880000|2022-03-20 01:14:40|2934.04|2926.34|2934.63|2926.93|2934.65|2926.95|2934.04|2926.34|33
1647738890000|2022-03-20 01:14:50|2934.65|2926.95|2934.33|2926.63|2934.66|2926.96|2934.31|2926.61|22
1647738900000|2022-03-20 01:15:00|2934.3|2926.6|2934.73|2927.03|2934.74|2927.04|2934.23|2926.53|27
1647738910000|2022-03-20 01:15:10|2935.19|2927.49|2935.99|2928.29|2936.69|2928.99|2935.19|2927.49|36
1647738920000|2022-03-20 01:15:20|2935.98|2928.28|2935.96|2928.26|2936.13|2928.43|2935.96|2928.26|28
1647738930000|2022-03-20 01:15:30|2935.97|2928.27|2934.87|2927.17|2936.06|2928.36|2934.77|2927.07|30
1647738940000|2022-03-20 01:15:40|2934.83|2927.13|2933.77|2926.07|2934.87|2927.17|2933.74|2926.04|37
1647738950000|2022-03-20 01:15:50|2933.62|2925.92|2933.22|2925.52|2933.66|2925.96|2933.01|2925.31|28
1647738960000|2022-03-20 01:16:00|2933.28|2925.58|2932.38|2924.68|2934.27|2926.57|2932.25|2924.55|29
1647738970000|2022-03-20 01:16:10|2932.37|2924.67|2930.32|2922.62|2932.45|2924.75|2930.32|2922.62|37
1647738980000|2022-03-20 01:16:20|2930.03|2922.33|2929.48|2921.78|2930.22|2922.52|2929.39|2921.69|33
1647738990000|2022-03-20 01:16:30|2929.55|2921.85|2931.16|2923.46|2931.17|2923.47|2929.43|2921.73|33
1647739000000|2022-03-20 01:16:40|2931.3|2923.6|2932.71|2925.01|2932.71|2925.01|2931.26|2923.56|35
1647739010000|2022-03-20 01:16:50|2932.74|2925.04|2934.59|2926.89|2934.59|2926.89|2932.72|2925.02|35
1647739020000|2022-03-20 01:17:00|2934.53|2926.83|2933.4|2925.7|2934.53|2926.83|2933.23|2925.53|35
1647739030000|2022-03-20 01:17:10|2933.29|2925.59|2933.39|2925.69|2933.43|2925.73|2933.28|2925.58|35
1647739040000|2022-03-20 01:17:20|2933.41|2925.71|2932.29|2924.59|2933.44|2925.74|2932.29|2924.59|34
1647739050000|2022-03-20 01:17:30|2932.16|2924.46|2931.56|2923.86|2932.16|2924.46|2931.15|2923.45|34
1647739060000|2022-03-20 01:17:40|2931.87|2924.17|2931.63|2923.93|2931.89|2924.19|2931.57|2923.87|29
1647739070000|2022-03-20 01:17:50|2931.62|2923.92|2930.79|2923.09|2931.71|2924.01|2930.79|2923.09|36
1647739080000|2022-03-20 01:18:00|2930.65|2922.95|2931.53|2923.83|2931.91|2924.21|2930.56|2922.86|35
1647739090000|2022-03-20 01:18:10|2931.52|2923.82|2931.23|2923.53|2931.52|2923.82|2931.02|2923.32|28
1647739100000|2022-03-20 01:18:20|2931.26|2923.56|2929.35|2921.65|2931.27|2923.57|2929.34|2921.64|33
1647739110000|2022-03-20 01:18:30|2929.4|2921.7|2926.98|2919.28|2929.42|2921.72|2926.98|2919.28|34
1647739120000|2022-03-20 01:18:40|2927.02|2919.32|2927.7|2920|2927.74|2920.04|2926.44|2918.74|34
1647739130000|2022-03-20 01:18:50|2927.72|2920.02|2926.57|2918.87|2927.92|2920.22|2926.41|2918.71|27
1647739140000|2022-03-20 01:19:00|2926.55|2918.85|2926.64|2918.94|2927.47|2919.77|2926.5|2918.8|35
1647739150000|2022-03-20 01:19:10|2926.61|2918.91|2926.59|2918.89|2926.86|2919.16|2926.21|2918.51|33
1647739160000|2022-03-20 01:19:20|2926.62|2918.92|2926.66|2918.96|2927.03|2919.33|2926.58|2918.88|29
1647739170000|2022-03-20 01:19:30|2926.68|2918.98|2927.19|2919.49|2927.19|2919.49|2926.46|2918.76|31
1647739180000|2022-03-20 01:19:40|2927.13|2919.43|2929.63|2921.93|2929.63|2921.93|2927.13|2919.43|34
1647739190000|2022-03-20 01:19:50|2929.64|2921.94|2929.59|2921.89|2929.72|2922.02|2929.44|2921.74|33
1647739200000|2022-03-20 01:20:00|2929.64|2921.94|2930.05|2922.35|2930.05|2922.35|2929.59|2921.89|25
1647739210000|2022-03-20 01:20:10|2929.94|2922.24|2923.17|2915.47|2930.26|2922.56|2922.24|2914.54|37
1647739220000|2022-03-20 01:20:20|2923.86|2916.16|2926.06|2918.36|2926.08|2918.38|2923.86|2916.16|33
1647739230000|2022-03-20 01:20:30|2925.89|2918.19|2924.79|2917.09|2926.34|2918.64|2924.79|2917.09|36
1647739240000|2022-03-20 01:20:40|2924.65|2916.95|2923.11|2915.41|2924.65|2916.95|2922.92|2915.22|38
1647739250000|2022-03-20 01:20:50|2923.16|2915.46|2925.17|2917.47|2925.24|2917.54|2923.15|2915.45|33
1647739260000|2022-03-20 01:21:00|2925.38|2917.68|2924.71|2917.01|2925.38|2917.68|2923.51|2915.81|37
1647739270000|2022-03-20 01:21:10|2924.81|2917.11|2922.63|2914.93|2924.81|2917.11|2922.5|2914.8|36
1647739280000|2022-03-20 01:21:20|2922.59|2914.89|2922.16|2914.46|2923.02|2915.32|2921.45|2913.75|39
1647739290000|2022-03-20 01:21:30|2921.85|2914.15|2922.54|2914.84|2922.55|2914.85|2920.89|2913.19|37
1647739300000|2022-03-20 01:21:40|2922.6|2914.9|2921.98|2914.28|2922.68|2914.98|2921.44|2913.74|33
1647739310000|2022-03-20 01:21:50|2921.95|2914.25|2922.38|2914.68|2922.63|2914.93|2921.85|2914.15|28
1647739320000|2022-03-20 01:22:00|2922.42|2914.72|2921.51|2913.81|2922.64|2914.94|2920.48|2912.78|34
1647739330000|2022-03-20 01:22:10|2921.52|2913.82|2921.92|2914.22|2921.99|2914.29|2921.44|2913.74|36
1647739340000|2022-03-20 01:22:20|2921.94|2914.24|2921.71|2914.01|2921.98|2914.28|2921.71|2914.01|20
1647739350000|2022-03-20 01:22:30|2921.61|2913.91|2922.09|2914.39|2922.09|2914.39|2921.61|2913.91|33
1647739360000|2022-03-20 01:22:40|2922.02|2914.32|2920.04|2912.34|2922.02|2914.32|2918.51|2910.81|38
1647739370000|2022-03-20 01:22:50|2920.08|2912.38|2919.68|2911.98|2921.11|2913.41|2919.64|2911.94|34
1647739380000|2022-03-20 01:23:00|2919.74|2912.04|2920.69|2912.99|2920.71|2913.01|2919.74|2912.04|34
1647739390000|2022-03-20 01:23:10|2920.28|2912.58|2920.45|2912.75|2920.55|2912.85|2919.74|2912.04|33
1647739400000|2022-03-20 01:23:20|2920.37|2912.67|2920.68|2912.98|2920.77|2913.07|2920.16|2912.46|28
1647739410000|2022-03-20 01:23:30|2920.79|2913.09|2920.2|2912.5|2920.98|2913.28|2919.85|2912.15|37
1647739420000|2022-03-20 01:23:40|2920.56|2912.86|2920.12|2912.42|2920.7|2913|2920.1|2912.4|32
1647739430000|2022-03-20 01:23:50|2920.28|2912.58|2920.07|2912.37|2920.54|2912.84|2920.06|2912.36|33
1647739440000|2022-03-20 01:24:00|2920.19|2912.49|2920.49|2912.79|2920.49|2912.79|2920.16|2912.46|19
1647739450000|2022-03-20 01:24:10|2920.5|2912.8|2920.41|2912.71|2920.6|2912.9|2920.41|2912.71|21
1647739460000|2022-03-20 01:24:20|2920.46|2912.76|2920.19|2912.49|2920.46|2912.76|2920.12|2912.42|27
1647739470000|2022-03-20 01:24:30|2920.16|2912.46|2918.75|2911.05|2920.39|2912.69|2918.75|2911.05|34
1647739480000|2022-03-20 01:24:40|2918.66|2910.96|2919.25|2911.55|2919.25|2911.55|2918.57|2910.87|27
1647739490000|2022-03-20 01:24:50|2919.24|2911.54|2919.12|2911.42|2919.26|2911.56|2919.06|2911.36|24
1647739500000|2022-03-20 01:25:00|2919.11|2911.41|2919.15|2911.45|2919.21|2911.51|2918.95|2911.25|29
1647739510000|2022-03-20 01:25:10|2919.14|2911.44|2919.18|2911.48|2919.24|2911.54|2919.09|2911.39|30
1647739520000|2022-03-20 01:25:20|2919.17|2911.47|2919.11|2911.41|2919.23|2911.53|2919.02|2911.32|24
1647739530000|2022-03-20 01:25:30|2919.1|2911.4|2919.12|2911.42|2919.16|2911.46|2919.01|2911.31|30
1647739540000|2022-03-20 01:25:40|2919.05|2911.35|2919.29|2911.59|2919.31|2911.61|2919.05|2911.35|25
1647739550000|2022-03-20 01:25:50|2919.4|2911.7|2919.28|2911.58|2919.4|2911.7|2919.18|2911.48|27
1647739560000|2022-03-20 01:26:00|2919.36|2911.66|2919.18|2911.48|2919.37|2911.67|2919.18|2911.48|26
1647739570000|2022-03-20 01:26:10|2919.19|2911.49|2920.9|2913.2|2920.96|2913.26|2919.12|2911.42|26
1647739580000|2022-03-20 01:26:20|2920.87|2913.17|2922.48|2914.78|2922.9|2915.2|2920.85|2913.15|37
1647739590000|2022-03-20 01:26:30|2922.36|2914.66|2924.74|2917.04|2924.74|2917.04|2922.29|2914.59|33
1647739600000|2022-03-20 01:26:40|2924.64|2916.94|2928.29|2920.59|2928.29|2920.59|2924.64|2916.94|35
1647739610000|2022-03-20 01:26:50|2928.54|2920.84|2928.53|2920.83|2929.97|2922.27|2928.53|2920.83|36
1647739620000|2022-03-20 01:27:00|2928.42|2920.72|2928.21|2920.51|2928.59|2920.89|2927.58|2919.88|36
1647739630000|2022-03-20 01:27:10|2928|2920.3|2927.33|2919.63|2928.08|2920.38|2927.3|2919.6|33
1647739640000|2022-03-20 01:27:20|2927.3|2919.6|2922.73|2915.03|2927.32|2919.62|2922.66|2914.96|36
1647739650000|2022-03-20 01:27:30|2922.74|2915.04|2923.9|2916.2|2923.9|2916.2|2922.73|2915.03|34
1647739660000|2022-03-20 01:27:40|2923.85|2916.15|2922.94|2915.24|2923.85|2916.15|2922.74|2915.04|29
1647739670000|2022-03-20 01:27:50|2923.11|2915.41|2922.07|2914.37|2923.34|2915.64|2922.07|2914.37|28
1647739680000|2022-03-20 01:28:00|2922.06|2914.36|2922.35|2914.65|2922.45|2914.75|2922.03|2914.33|32
1647739690000|2022-03-20 01:28:10|2922.46|2914.76|2922.28|2914.58|2922.48|2914.78|2921.97|2914.27|32
1647739700000|2022-03-20 01:28:20|2922.3|2914.6|2922.78|2915.08|2922.91|2915.21|2922.23|2914.53|31
1647739710000|2022-03-20 01:28:30|2922.74|2915.04|2922.81|2915.11|2922.92|2915.22|2922.72|2915.02|27
1647739720000|2022-03-20 01:28:40|2922.8|2915.1|2923.59|2915.89|2923.59|2915.89|2922.75|2915.05|29
1647739730000|2022-03-20 01:28:50|2923.47|2915.77|2923.71|2916.01|2923.89|2916.19|2923.38|2915.68|32
1647739740000|2022-03-20 01:29:00|2923.65|2915.95|2923.64|2915.94|2923.81|2916.11|2923.54|2915.84|30
1647739750000|2022-03-20 01:29:10|2923.62|2915.92|2922.97|2915.27|2923.71|2916.01|2922.95|2915.25|25
1647739760000|2022-03-20 01:29:20|2923.22|2915.52|2923.64|2915.94|2923.73|2916.03|2923.12|2915.42|30
1647739770000|2022-03-20 01:29:30|2923.61|2915.91|2922.75|2915.05|2923.67|2915.97|2922.75|2915.05|33
1647739780000|2022-03-20 01:29:40|2922.74|2915.04|2922.7|2915|2922.75|2915.05|2922.57|2914.87|28
1647739790000|2022-03-20 01:29:50|2922.69|2914.99|2920.95|2913.25|2922.75|2915.05|2920.95|2913.25|32
1647739800000|2022-03-20 01:30:00|2920.88|2913.18|2921.14|2913.44|2921.14|2913.44|2920.2|2912.5|33
1647739810000|2022-03-20 01:30:10|2921.62|2913.92|2922.65|2914.95|2922.67|2914.97|2921.62|2913.92|27
1647739820000|2022-03-20 01:30:20|2922.64|2914.94|2923.07|2915.37|2923.1|2915.4|2922.64|2914.94|35
1647739830000|2022-03-20 01:30:30|2923.03|2915.33|2922.29|2914.59|2923.42|2915.72|2922.17|2914.47|33
1647739840000|2022-03-20 01:30:40|2922.32|2914.62|2921.2|2913.5|2922.59|2914.89|2920.59|2912.89|35
1647739850000|2022-03-20 01:30:50|2921.22|2913.52|2917.19|2909.49|2921.22|2913.52|2917.19|2909.49|38
1647739860000|2022-03-20 01:31:00|2916.95|2909.25|2917.93|2910.23|2918.17|2910.47|2916.95|2909.25|35
1647739870000|2022-03-20 01:31:10|2917.91|2910.21|2916.46|2908.76|2917.92|2910.22|2916.43|2908.73|33
1647739880000|2022-03-20 01:31:20|2916.38|2908.68|2916.65|2908.95|2917.55|2909.85|2916.35|2908.65|38
1647739890000|2022-03-20 01:31:30|2916.62|2908.92|2914.7|2907|2916.77|2909.07|2914.7|2907|38
1647739900000|2022-03-20 01:31:40|2914.84|2907.14|2915.24|2907.54|2915.24|2907.54|2913.59|2905.89|36
1647739910000|2022-03-20 01:31:50|2915.25|2907.55|2915.46|2907.76|2915.74|2908.04|2914.87|2907.17|36
1647739920000|2022-03-20 01:32:00|2915.5|2907.8|2914.58|2906.88|2915.5|2907.8|2914.32|2906.62|28
1647739930000|2022-03-20 01:32:10|2914.56|2906.86|2914.89|2907.19|2914.96|2907.26|2914.56|2906.86|31
1647739940000|2022-03-20 01:32:20|2914.84|2907.14|2914.64|2906.94|2914.94|2907.24|2914.35|2906.65|36
1647739950000|2022-03-20 01:32:30|2914.62|2906.92|2914.15|2906.45|2914.62|2906.92|2914.02|2906.32|20
1647739960000|2022-03-20 01:32:40|2914.13|2906.43|2913.78|2906.08|2914.31|2906.61|2913.78|2906.08|30
1647739970000|2022-03-20 01:32:50|2913.79|2906.09|2913.58|2905.88|2913.82|2906.12|2913.39|2905.69|27
1647739980000|2022-03-20 01:33:00|2913.67|2905.97|2914.25|2906.55|2914.45|2906.75|2913.59|2905.89|31
1647739990000|2022-03-20 01:33:10|2914.26|2906.56|2914.02|2906.32|2914.4|2906.7|2914.02|2906.32|25
1647740000000|2022-03-20 01:33:20|2913.99|2906.29|2913.44|2905.74|2914.02|2906.32|2913.35|2905.65|21
1647740010000|2022-03-20 01:33:30|2913.49|2905.79|2913.92|2906.22|2913.98|2906.28|2913.48|2905.78|25
1647740020000|2022-03-20 01:33:40|2913.98|2906.28|2913.59|2905.89|2913.98|2906.28|2913.59|2905.89|16
1647740030000|2022-03-20 01:33:50|2913.61|2905.91|2913.55|2905.85|2913.75|2906.05|2913.49|2905.79|23
1647740040000|2022-03-20 01:34:00|2913.54|2905.84|2913.85|2906.15|2913.9|2906.2|2913.54|2905.84|24
1647740050000|2022-03-20 01:34:10|2913.79|2906.09|2914.04|2906.34|2914.04|2906.34|2913.66|2905.96|19
1647740060000|2022-03-20 01:34:20|2913.98|2906.28|2914.05|2906.35|2914.11|2906.41|2913.98|2906.28|17
1647740070000|2022-03-20 01:34:30|2913.99|2906.29|2913.59|2905.89|2914.9|2907.2|2913.53|2905.83|28
1647740080000|2022-03-20 01:34:40|2913.56|2905.86|2913.9|2906.2|2914.08|2906.38|2913.56|2905.86|32
1647740090000|2022-03-20 01:34:50|2913.94|2906.24|2914.1|2906.4|2914.11|2906.41|2913.8|2906.1|23
1647740100000|2022-03-20 01:35:00|2914.14|2906.44|2914.93|2907.23|2914.98|2907.28|2913.99|2906.29|30
1647740110000|2022-03-20 01:35:10|2915.02|2907.32|2914.54|2906.84|2915.02|2907.32|2914.41|2906.71|30
1647740120000|2022-03-20 01:35:20|2914.56|2906.86|2915.01|2907.31|2915.19|2907.49|2914.42|2906.72|28
1647740130000|2022-03-20 01:35:30|2915.15|2907.45|2915.32|2907.62|2915.42|2907.72|2915.15|2907.45|27
1647740140000|2022-03-20 01:35:40|2915.41|2907.71|2916.17|2908.47|2916.17|2908.47|2915.36|2907.66|32
1647740150000|2022-03-20 01:35:50|2916.13|2908.43|2916.45|2908.75|2916.45|2908.75|2915.85|2908.15|31
1647740160000|2022-03-20 01:36:00|2916.4|2908.7|2917.05|2909.35|2917.1|2909.4|2916.38|2908.68|29
1647740170000|2022-03-20 01:36:10|2916.95|2909.25|2916.16|2908.46|2917.29|2909.59|2916.16|2908.46|28
1647740180000|2022-03-20 01:36:20|2916.15|2908.45|2916.73|2909.03|2916.83|2909.13|2915.81|2908.11|33
1647740190000|2022-03-20 01:36:30|2916.81|2909.11|2916.96|2909.26|2917.16|2909.46|2916.81|2909.11|20
1647740200000|2022-03-20 01:36:40|2917.02|2909.32|2917.5|2909.8|2917.5|2909.8|2916.99|2909.29|30
1647740210000|2022-03-20 01:36:50|2917.45|2909.75|2917.87|2910.17|2917.87|2910.17|2917.36|2909.66|24
1647740220000|2022-03-20 01:37:00|2917.85|2910.15|2917.69|2909.99|2918.06|2910.36|2917.67|2909.97|29
1647740230000|2022-03-20 01:37:10|2917.75|2910.05|2916.34|2908.64|2917.78|2910.08|2916.33|2908.63|37
1647740240000|2022-03-20 01:37:20|2916.35|2908.65|2917.01|2909.31|2917.11|2909.41|2916.35|2908.65|30
1647740250000|2022-03-20 01:37:30|2917.03|2909.33|2917.78|2910.08|2917.78|2910.08|2916.95|2909.25|27
1647740260000|2022-03-20 01:37:40|2917.68|2909.98|2917.82|2910.12|2917.83|2910.13|2917.67|2909.97|24
1647740270000|2022-03-20 01:37:50|2917.83|2910.13|2917.79|2910.09|2917.84|2910.14|2917.67|2909.97|26
1647740280000|2022-03-20 01:38:00|2917.8|2910.1|2917.57|2909.87|2917.8|2910.1|2917.56|2909.86|17
1647740290000|2022-03-20 01:38:10|2917.58|2909.88|2917.69|2909.99|2917.72|2910.02|2917.58|2909.88|19
1647740300000|2022-03-20 01:38:20|2917.7|2910|2916.21|2908.51|2917.78|2910.08|2916.12|2908.42|33
1647740310000|2022-03-20 01:38:30|2916.07|2908.37|2914.86|2907.16|2916.07|2908.37|2914.76|2907.06|30
1647740320000|2022-03-20 01:38:40|2914.84|2907.14|2915.47|2907.77|2915.51|2907.81|2914.55|2906.85|33
1647740330000|2022-03-20 01:38:50|2915.44|2907.74|2915.21|2907.51|2915.49|2907.79|2915.21|2907.51|28
1647740340000|2022-03-20 01:39:00|2915.23|2907.53|2915.53|2907.83|2915.61|2907.91|2915.23|2907.53|25
1647740350000|2022-03-20 01:39:10|2915.6|2907.9|2915.69|2907.99|2915.75|2908.05|2915.47|2907.77|30
1647740360000|2022-03-20 01:39:20|2915.73|2908.03|2915.46|2907.76|2915.75|2908.05|2915.46|2907.76|23
1647740370000|2022-03-20 01:39:30|2915.44|2907.74|2914.69|2906.99|2915.53|2907.83|2914.62|2906.92|32
1647740380000|2022-03-20 01:39:40|2914.68|2906.98|2914.89|2907.19|2914.94|2907.24|2914.67|2906.97|19
1647740390000|2022-03-20 01:39:50|2914.9|2907.2|2915.17|2907.47|2915.21|2907.51|2914.87|2907.17|34
1647740400000|2022-03-20 01:40:00|2915.23|2907.53|2915.49|2907.79|2915.64|2907.94|2915.23|2907.53|31
1647740410000|2022-03-20 01:40:10|2915.41|2907.71|2915.44|2907.74|2915.55|2907.85|2915.36|2907.66|23
1647740420000|2022-03-20 01:40:20|2915.4|2907.7|2914.63|2906.93|2915.43|2907.73|2914.61|2906.91|30
1647740430000|2022-03-20 01:40:30|2914.65|2906.95|2914.29|2906.59|2914.73|2907.03|2914.29|2906.59|32
1647740440000|2022-03-20 01:40:40|2914.16|2906.46|2915|2907.3|2915.1|2907.4|2913.97|2906.27|32
1647740450000|2022-03-20 01:40:50|2915.03|2907.33|2915|2907.3|2915.1|2907.4|2914.95|2907.25|25
1647740460000|2022-03-20 01:41:00|2915.01|2907.31|2914.97|2907.27|2915.02|2907.32|2914.97|2907.27|10
1647740470000|2022-03-20 01:41:10|2914.96|2907.26|2915.02|2907.32|2915.02|2907.32|2914.92|2907.22|19
1647740480000|2022-03-20 01:41:20|2914.96|2907.26|2914.69|2906.99|2915.02|2907.32|2914.69|2906.99|15
1647740490000|2022-03-20 01:41:30|2914.72|2907.02|2914.77|2907.07|2914.84|2907.14|2914.51|2906.81|18
1647740500000|2022-03-20 01:41:40|2914.73|2907.03|2914.68|2906.98|2914.75|2907.05|2914.61|2906.91|30
1647740510000|2022-03-20 01:41:50|2914.69|2906.99|2914.18|2906.48|2914.69|2906.99|2913.89|2906.19|33
1647740520000|2022-03-20 01:42:00|2914.17|2906.47|2914.35|2906.65|2914.4|2906.7|2914.17|2906.47|18
1647740530000|2022-03-20 01:42:10|2914.37|2906.67|2914.05|2906.35|2914.42|2906.72|2913.93|2906.23|35
1647740540000|2022-03-20 01:42:20|2914.06|2906.36|2913.84|2906.14|2914.22|2906.52|2913.83|2906.13|19
1647740550000|2022-03-20 01:42:30|2913.85|2906.15|2913.69|2905.99|2914.15|2906.45|2913.69|2905.99|26
1647740560000|2022-03-20 01:42:40|2913.74|2906.04|2913.25|2905.55|2913.74|2906.04|2912.82|2905.12|38
1647740570000|2022-03-20 01:42:50|2913.24|2905.54|2919.31|2911.61|2919.45|2911.75|2913.14|2905.44|37
1647740580000|2022-03-20 01:43:00|2919.43|2911.73|2920.41|2912.71|2920.95|2913.25|2918.66|2910.96|38
1647740590000|2022-03-20 01:43:10|2920.42|2912.72|2919.37|2911.67|2920.5|2912.8|2919.16|2911.46|38
1647740600000|2022-03-20 01:43:20|2918.95|2911.25|2919.87|2912.17|2919.97|2912.27|2918.66|2910.96|33
1647740610000|2022-03-20 01:43:30|2920.12|2912.42|2919.95|2912.25|2920.19|2912.49|2919.95|2912.25|21
1647740620000|2022-03-20 01:43:40|2920.01|2912.31|2919.96|2912.26|2920.14|2912.44|2919.95|2912.25|25
1647740630000|2022-03-20 01:43:50|2920.39|2912.69|2921.78|2914.08|2921.78|2914.08|2920.39|2912.69|34
1647740640000|2022-03-20 01:44:00|2921.77|2914.07|2921.98|2914.28|2922.56|2914.86|2921.04|2913.34|34
1647740650000|2022-03-20 01:44:10|2922.08|2914.38|2923.44|2915.74|2923.76|2916.06|2922.01|2914.31|28
1647740660000|2022-03-20 01:44:20|2923.38|2915.68|2925.41|2917.71|2926.64|2918.94|2923.29|2915.59|38
1647740670000|2022-03-20 01:44:30|2925.43|2917.73|2924.34|2916.64|2925.47|2917.77|2924.13|2916.43|33
1647740680000|2022-03-20 01:44:40|2924.29|2916.59|2925.55|2917.85|2926.77|2919.07|2924.18|2916.48|39
1647740690000|2022-03-20 01:44:50|2925.68|2917.98|2925.8|2918.1|2926.06|2918.36|2924.86|2917.16|35
1647740700000|2022-03-20 01:45:00|2925.77|2918.07|2927.61|2919.91|2928.12|2920.42|2925.77|2918.07|38
1647740710000|2022-03-20 01:45:10|2927.62|2919.92|2928.24|2920.54|2928.38|2920.68|2927.21|2919.51|33
1647740720000|2022-03-20 01:45:20|2928.21|2920.51|2927.82|2920.12|2928.41|2920.71|2927.82|2920.12|28
1647740730000|2022-03-20 01:45:30|2928.44|2920.74|2928.49|2920.79|2928.56|2920.86|2927.69|2919.99|30
1647740740000|2022-03-20 01:45:40|2928.52|2920.82|2928.55|2920.85|2929.69|2921.99|2928.52|2920.82|33
1647740750000|2022-03-20 01:45:50|2928.56|2920.86|2930.91|2923.21|2930.94|2923.24|2928.51|2920.81|34
1647740760000|2022-03-20 01:46:00|2930.96|2923.26|2932.81|2925.11|2932.81|2925.11|2930.96|2923.26|38
1647740770000|2022-03-20 01:46:10|2932.84|2925.14|2933.62|2925.92|2933.62|2925.92|2932.84|2925.14|23
1647740780000|2022-03-20 01:46:20|2933.65|2925.95|2933.49|2925.79|2933.81|2926.11|2933.18|2925.48|26
1647740790000|2022-03-20 01:46:30|2933.37|2925.67|2931.97|2924.27|2933.43|2925.73|2931.97|2924.27|25
1647740800000|2022-03-20 01:46:40|2931.94|2924.24|2930.92|2923.22|2932.03|2924.33|2930.92|2923.22|25
1647740810000|2022-03-20 01:46:50|2930.91|2923.21|2929.33|2921.63|2930.91|2923.21|2929.33|2921.63|30
1647740820000|2022-03-20 01:47:00|2929.4|2921.7|2929.98|2922.28|2930.54|2922.84|2929.4|2921.7|27
1647740830000|2022-03-20 01:47:10|2930|2922.3|2930.32|2922.62|2930.35|2922.65|2930|2922.3|35
1647740840000|2022-03-20 01:47:20|2930.29|2922.59|2930.27|2922.57|2930.39|2922.69|2930.24|2922.54|31
1647740850000|2022-03-20 01:47:30|2930.23|2922.53|2930.24|2922.54|2930.28|2922.58|2930.13|2922.43|24
1647740860000|2022-03-20 01:47:40|2930.22|2922.52|2930.17|2922.47|2930.22|2922.52|2930.17|2922.47|22
1647740870000|2022-03-20 01:47:50|2930.18|2922.48|2932.12|2924.42|2932.23|2924.53|2930.17|2922.47|33
1647740880000|2022-03-20 01:48:00|2932.31|2924.61|2931.5|2923.8|2933.36|2925.66|2931.37|2923.67|37
1647740890000|2022-03-20 01:48:10|2931.58|2923.88|2931.71|2924.01|2931.71|2924.01|2930.4|2922.7|36
1647740900000|2022-03-20 01:48:20|2931.67|2923.97|2932.77|2925.07|2932.83|2925.13|2931.54|2923.84|33
1647740910000|2022-03-20 01:48:30|2932.78|2925.08|2933.07|2925.37|2933.07|2925.37|2932.22|2924.52|25
1647740920000|2022-03-20 01:48:40|2933.1|2925.4|2932.89|2925.19|2933.26|2925.56|2932.89|2925.19|19
1647740930000|2022-03-20 01:48:50|2932.94|2925.24|2932.68|2924.98|2932.94|2925.24|2931.93|2924.23|39
1647740940000|2022-03-20 01:49:00|2932.69|2924.99|2931.84|2924.14|2932.79|2925.09|2931.8|2924.1|34
1647740950000|2022-03-20 01:49:10|2931.81|2924.11|2932.04|2924.34|2932.04|2924.34|2931.81|2924.11|26
1647740960000|2022-03-20 01:49:20|2931.97|2924.27|2932.36|2924.66|2932.72|2925.02|2931.6|2923.9|33
1647740970000|2022-03-20 01:49:30|2932.38|2924.68|2931.27|2923.57|2932.38|2924.68|2931.25|2923.55|30
1647740980000|2022-03-20 01:49:40|2931.26|2923.56|2930.6|2922.9|2931.29|2923.59|2930.49|2922.79|33
1647740990000|2022-03-20 01:49:50|2930.53|2922.83|2930.19|2922.49|2930.62|2922.92|2929.94|2922.24|32
1647741000000|2022-03-20 01:50:00|2930.22|2922.52|2929.95|2922.25|2930.44|2922.74|2929.19|2921.49|37
1647741010000|2022-03-20 01:50:10|2929.94|2922.24|2929.92|2922.22|2929.95|2922.25|2929.83|2922.13|26
1647741020000|2022-03-20 01:50:20|2929.95|2922.25|2929.11|2921.41|2930.11|2922.41|2928.79|2921.09|31
1647741030000|2022-03-20 01:50:30|2929.1|2921.4|2928.9|2921.2|2929.25|2921.55|2928.87|2921.17|30
1647741040000|2022-03-20 01:50:40|2928.91|2921.21|2928.33|2920.63|2928.91|2921.21|2928.31|2920.61|28
1647741050000|2022-03-20 01:50:50|2928.39|2920.69|2928.12|2920.42|2928.44|2920.74|2928.08|2920.38|32
1647741060000|2022-03-20 01:51:00|2928.13|2920.43|2928.43|2920.73|2928.48|2920.78|2928.01|2920.31|27
1647741070000|2022-03-20 01:51:10|2928.39|2920.69|2927.72|2920.02|2928.39|2920.69|2927.67|2919.97|25
1647741080000|2022-03-20 01:51:20|2927.71|2920.01|2927.63|2919.93|2927.72|2920.02|2927.59|2919.89|24
1647741090000|2022-03-20 01:51:30|2927.61|2919.91|2927.63|2919.93|2927.7|2920|2927.6|2919.9|23
1647741100000|2022-03-20 01:51:40|2927.64|2919.94|2927.61|2919.91|2927.65|2919.95|2927.55|2919.85|25
1647741110000|2022-03-20 01:51:50|2927.58|2919.88|2927.5|2919.8|2927.61|2919.91|2927.49|2919.79|25
1647741120000|2022-03-20 01:52:00|2927.51|2919.81|2927.6|2919.9|2927.66|2919.96|2927.47|2919.77|16
1647741130000|2022-03-20 01:52:10|2927.61|2919.91|2928.03|2920.33|2928.03|2920.33|2927.59|2919.89|29
1647741140000|2022-03-20 01:52:20|2928.08|2920.38|2928.14|2920.44|2928.3|2920.6|2927.79|2920.09|29
1647741150000|2022-03-20 01:52:30|2928.13|2920.43|2928.02|2920.32|2928.16|2920.46|2928.02|2920.32|28
1647741160000|2022-03-20 01:52:40|2928|2920.3|2928|2920.3|2928|2920.3|2927.75|2920.05|29
1647741170000|2022-03-20 01:52:50|2927.93|2920.23|2928.65|2920.95|2928.69|2920.99|2927.9|2920.2|27
1647741180000|2022-03-20 01:53:00|2928.62|2920.92|2929.71|2922.01|2929.73|2922.03|2928.62|2920.92|32
1647741190000|2022-03-20 01:53:10|2929.7|2922|2929.89|2922.19|2930.26|2922.56|2929.68|2921.98|33
1647741200000|2022-03-20 01:53:20|2929.84|2922.14|2929.5|2921.8|2930.25|2922.55|2929.4|2921.7|35
1647741210000|2022-03-20 01:53:30|2929.41|2921.71|2929.69|2921.99|2929.74|2922.04|2929.39|2921.69|20
1647741220000|2022-03-20 01:53:40|2929.7|2922|2928.69|2920.99|2929.7|2922|2928.64|2920.94|33
1647741230000|2022-03-20 01:53:50|2928.84|2921.14|2929.38|2921.68|2929.38|2921.68|2928.72|2921.02|25
1647741240000|2022-03-20 01:54:00|2929.37|2921.67|2930.15|2922.45|2930.26|2922.56|2929.34|2921.64|27
1647741250000|2022-03-20 01:54:10|2930.19|2922.49|2930.31|2922.61|2930.38|2922.68|2930.19|2922.49|28
1647741260000|2022-03-20 01:54:20|2930.19|2922.49|2930.25|2922.55|2930.32|2922.62|2930.18|2922.48|29
1647741270000|2022-03-20 01:54:30|2930.43|2922.73|2930.28|2922.58|2930.48|2922.78|2930.18|2922.48|25
1647741280000|2022-03-20 01:54:40|2930.27|2922.57|2929.49|2921.79|2930.29|2922.59|2929.49|2921.79|36
1647741290000|2022-03-20 01:54:50|2929.51|2921.81|2929.51|2921.81|2929.58|2921.88|2929.49|2921.79|25
1647741300000|2022-03-20 01:55:00|2929.54|2921.84|2929.57|2921.87|2929.6|2921.9|2929.47|2921.77|31
1647741310000|2022-03-20 01:55:10|2929.5|2921.8|2929.47|2921.77|2929.61|2921.91|2929.45|2921.75|35
1647741320000|2022-03-20 01:55:20|2929.54|2921.84|2929.89|2922.19|2929.9|2922.2|2929.45|2921.75|33
1647741330000|2022-03-20 01:55:30|2929.87|2922.17|2929.13|2921.43|2929.88|2922.18|2929.13|2921.43|33
1647741340000|2022-03-20 01:55:40|2929.15|2921.45|2929.1|2921.4|2929.15|2921.45|2928.85|2921.15|28
1647741350000|2022-03-20 01:55:50|2929.08|2921.38|2928.89|2921.19|2929.08|2921.38|2928.89|2921.19|24
1647741360000|2022-03-20 01:56:00|2928.96|2921.26|2928.63|2920.93|2929.03|2921.33|2928.32|2920.62|29
1647741370000|2022-03-20 01:56:10|2928.68|2920.98|2928.62|2920.92|2928.69|2920.99|2928.56|2920.86|19
1647741380000|2022-03-20 01:56:20|2928.63|2920.93|2929.45|2921.75|2929.45|2921.75|2928.63|2920.93|22
1647741390000|2022-03-20 01:56:30|2929.46|2921.76|2930.27|2922.57|2930.37|2922.67|2929.24|2921.54|24
1647741400000|2022-03-20 01:56:40|2930.22|2922.52|2930.38|2922.68|2930.55|2922.85|2930.22|2922.52|25
1647741410000|2022-03-20 01:56:50|2930.33|2922.63|2930.46|2922.76|2930.52|2922.82|2930.29|2922.59|27
1647741420000|2022-03-20 01:57:00|2930.47|2922.77|2930.33|2922.63|2930.76|2923.06|2930.22|2922.52|32
1647741430000|2022-03-20 01:57:10|2930.12|2922.42|2930.47|2922.77|2930.53|2922.83|2929.95|2922.25|26
1647741440000|2022-03-20 01:57:20|2930.5|2922.8|2930.25|2922.55|2930.5|2922.8|2929.78|2922.08|28
1647741450000|2022-03-20 01:57:30|2930.27|2922.57|2930.95|2923.25|2931|2923.3|2930.23|2922.53|31
1647741460000|2022-03-20 01:57:40|2930.83|2923.13|2931.17|2923.47|2931.25|2923.55|2930.82|2923.12|27
1647741470000|2022-03-20 01:57:50|2931.22|2923.52|2931.27|2923.57|2931.27|2923.57|2931.15|2923.45|24
1647741480000|2022-03-20 01:58:00|2931.31|2923.61|2931.48|2923.78|2931.59|2923.89|2931.24|2923.54|30
1647741490000|2022-03-20 01:58:10|2931.31|2923.61|2932.17|2924.47|2932.19|2924.49|2931.3|2923.6|26
1647741500000|2022-03-20 01:58:20|2932.18|2924.48|2932.03|2924.33|2932.34|2924.64|2932.02|2924.32|30
1647741510000|2022-03-20 01:58:30|2932.15|2924.45|2932.15|2924.45|2932.39|2924.69|2932.07|2924.37|31
1647741520000|2022-03-20 01:58:40|2932.16|2924.46|2932.13|2924.43|2932.16|2924.46|2932.01|2924.31|27
1647741530000|2022-03-20 01:58:50|2932.02|2924.32|2932.3|2924.6|2932.41|2924.71|2932|2924.3|31
1647741540000|2022-03-20 01:59:00|2932.38|2924.68|2932.4|2924.7|2932.48|2924.78|2932.29|2924.59|11
1647741550000|2022-03-20 01:59:10|2932.36|2924.66|2932.15|2924.45|2932.44|2924.74|2932.07|2924.37|23
1647741560000|2022-03-20 01:59:20|2932.38|2924.68|2932.74|2925.04|2932.8|2925.1|2932.38|2924.68|22
1647741570000|2022-03-20 01:59:30|2932.78|2925.08|2932.6|2924.9|2932.82|2925.12|2932.6|2924.9|26
1647741580000|2022-03-20 01:59:40|2932.57|2924.87|2932.68|2924.98|2932.71|2925.01|2932.57|2924.87|25
1647741590000|2022-03-20 01:59:50|2932.69|2924.99|2933.47|2925.77|2933.67|2925.97|2932.68|2924.98|22
1647741600000|2022-03-20 02:00:00|2933.32|2925.62|2932.96|2925.26|2933.34|2925.64|2932.96|2925.26|19
1647741610000|2022-03-20 02:00:10|2932.85|2925.15|2932.86|2925.16|2932.97|2925.27|2932.81|2925.11|20
1647741620000|2022-03-20 02:00:20|2932.85|2925.15|2931.84|2924.14|2932.89|2925.19|2931.83|2924.13|27
1647741630000|2022-03-20 02:00:30|2931.76|2924.06|2932.24|2924.54|2932.24|2924.54|2931.63|2923.93|23
1647741640000|2022-03-20 02:00:40|2932.21|2924.51|2932.61|2924.91|2932.62|2924.92|2932.21|2924.51|12
1647741650000|2022-03-20 02:00:50|2932.62|2924.92|2932.69|2924.99|2932.69|2924.99|2932.54|2924.84|9
1647741660000|2022-03-20 02:01:00|2932.61|2924.91|2932.13|2924.43|2932.91|2925.21|2931.78|2924.08|33
1647741670000|2022-03-20 02:01:10|2932.14|2924.44|2932.66|2924.96|2932.7|2925|2932.14|2924.44|28
1647741680000|2022-03-20 02:01:20|2932.68|2924.98|2932.28|2924.58|2932.74|2925.04|2932.28|2924.58|21
1647741690000|2022-03-20 02:01:30|2932.29|2924.59|2932.42|2924.72|2932.48|2924.78|2932.25|2924.55|23
1647741700000|2022-03-20 02:01:40|2932.43|2924.73|2932.57|2924.87|2932.66|2924.96|2932.09|2924.39|30
1647741710000|2022-03-20 02:01:50|2932.56|2924.86|2933.2|2925.5|2933.2|2925.5|2932.46|2924.76|29
1647741720000|2022-03-20 02:02:00|2933.21|2925.51|2931.41|2923.71|2933.29|2925.59|2931.38|2923.68|30
1647741730000|2022-03-20 02:02:10|2931.47|2923.77|2931.22|2923.52|2931.47|2923.77|2931.19|2923.49|19
1647741740000|2022-03-20 02:02:20|2931.2|2923.5|2930.82|2923.12|2931.2|2923.5|2929.71|2922.01|35
1647741750000|2022-03-20 02:02:30|2930.64|2922.94|2929.7|2922|2930.64|2922.94|2929.66|2921.96|29
1647741760000|2022-03-20 02:02:40|2929.72|2922.02|2930.66|2922.96|2930.75|2923.05|2929.72|2922.02|38
1647741770000|2022-03-20 02:02:50|2931.49|2923.79|2930.42|2922.72|2931.89|2924.19|2930.42|2922.72|34
1647741780000|2022-03-20 02:03:00|2930.41|2922.71|2930.47|2922.77|2930.54|2922.84|2930.37|2922.67|27
1647741790000|2022-03-20 02:03:10|2930.48|2922.78|2930.51|2922.81|2930.51|2922.81|2930.33|2922.63|28
1647741800000|2022-03-20 02:03:20|2930.55|2922.85|2930.53|2922.83|2930.69|2922.99|2930.34|2922.64|31
1647741810000|2022-03-20 02:03:30|2930.5|2922.8|2930.03|2922.33|2930.5|2922.8|2929.71|2922.01|31
1647741820000|2022-03-20 02:03:40|2930.07|2922.37|2930.17|2922.47|2930.45|2922.75|2930.01|2922.31|29
1647741830000|2022-03-20 02:03:50|2930.2|2922.5|2930.42|2922.72|2930.46|2922.76|2930.09|2922.39|26
1647741840000|2022-03-20 02:04:00|2930.15|2922.45|2930.06|2922.36|2930.46|2922.76|2930.05|2922.35|26
1647741850000|2022-03-20 02:04:10|2930.05|2922.35|2930.16|2922.46|2930.22|2922.52|2930.03|2922.33|28
1647741860000|2022-03-20 02:04:20|2930.11|2922.41|2930|2922.3|2930.11|2922.41|2929.91|2922.21|31
1647741870000|2022-03-20 02:04:30|2930.01|2922.31|2930.13|2922.43|2930.18|2922.48|2929.9|2922.2|23
1647741880000|2022-03-20 02:04:40|2930.08|2922.38|2930.15|2922.45|2930.2|2922.5|2929.85|2922.15|25
1647741890000|2022-03-20 02:04:50|2930.14|2922.44|2930.23|2922.53|2930.26|2922.56|2930.13|2922.43|19
1647741900000|2022-03-20 02:05:00|2930.26|2922.56|2930.24|2922.54|2930.26|2922.56|2930.06|2922.36|19
1647741910000|2022-03-20 02:05:10|2930.21|2922.51|2931.88|2924.18|2931.88|2924.18|2930.19|2922.49|32
1647741920000|2022-03-20 02:05:20|2931.89|2924.19|2932.24|2924.54|2933.19|2925.49|2931.89|2924.19|36
1647741930000|2022-03-20 02:05:30|2932.28|2924.58|2933.1|2925.4|2933.14|2925.44|2932.28|2924.58|34
1647741940000|2022-03-20 02:05:40|2933.12|2925.42|2933.32|2925.62|2933.37|2925.67|2932.99|2925.29|26
1647741950000|2022-03-20 02:05:50|2933.33|2925.63|2933.42|2925.72|2933.94|2926.24|2933.24|2925.54|32
1647741960000|2022-03-20 02:06:00|2933.38|2925.68|2933.44|2925.74|2933.53|2925.83|2933.23|2925.53|31
1647741970000|2022-03-20 02:06:10|2933.43|2925.73|2934.66|2926.96|2934.9|2927.2|2933.43|2925.73|33
1647741980000|2022-03-20 02:06:20|2934.7|2927|2934.11|2926.41|2935.42|2927.72|2934.1|2926.4|37
1647741990000|2022-03-20 02:06:30|2934.28|2926.58|2934.09|2926.39|2934.47|2926.77|2933.98|2926.28|30
1647742000000|2022-03-20 02:06:40|2934.08|2926.38|2935.01|2927.31|2935.38|2927.68|2934.08|2926.38|33
1647742010000|2022-03-20 02:06:50|2935.09|2927.39|2935.53|2927.83|2935.53|2927.83|2935.07|2927.37|15
1647742020000|2022-03-20 02:07:00|2935.49|2927.79|2934.99|2927.29|2935.5|2927.8|2934.99|2927.29|27
1647742030000|2022-03-20 02:07:10|2934.96|2927.26|2934.7|2927|2935.06|2927.36|2934.52|2926.82|20
1647742040000|2022-03-20 02:07:20|2934.67|2926.97|2934.16|2926.46|2934.73|2927.03|2933.82|2926.12|21
1647742050000|2022-03-20 02:07:30|2934.17|2926.47|2933.99|2926.29|2934.86|2927.16|2933.96|2926.26|26
1647742060000|2022-03-20 02:07:40|2934.04|2926.34|2934.57|2926.87|2934.59|2926.89|2934.03|2926.33|25
1647742070000|2022-03-20 02:07:50|2934.59|2926.89|2934.69|2926.99|2934.73|2927.03|2934.44|2926.74|28
1647742080000|2022-03-20 02:08:00|2934.5|2926.8|2934.37|2926.67|2934.55|2926.85|2934.23|2926.53|29
1647742090000|2022-03-20 02:08:10|2934.38|2926.68|2933.83|2926.13|2934.38|2926.68|2933.81|2926.11|26
1647742100000|2022-03-20 02:08:20|2933.85|2926.15|2933.72|2926.02|2933.86|2926.16|2933.68|2925.98|30
1647742110000|2022-03-20 02:08:30|2933.78|2926.08|2933.55|2925.85|2933.79|2926.09|2932.74|2925.04|32
1647742120000|2022-03-20 02:08:40|2933.61|2925.91|2934.26|2926.56|2934.26|2926.56|2933.6|2925.9|34
1647742130000|2022-03-20 02:08:50|2934.32|2926.62|2934.21|2926.51|2934.34|2926.64|2934.04|2926.34|19
1647742140000|2022-03-20 02:09:00|2934.2|2926.5|2934.88|2927.18|2934.99|2927.29|2933.92|2926.22|23
1647742150000|2022-03-20 02:09:10|2934.95|2927.25|2934.83|2927.13|2935.19|2927.49|2934.67|2926.97|32
1647742160000|2022-03-20 02:09:20|2934.81|2927.11|2934.71|2927.01|2934.82|2927.12|2934.7|2927|19
1647742170000|2022-03-20 02:09:30|2934.77|2927.07|2934.43|2926.73|2934.77|2927.07|2934.4|2926.7|17
1647742180000|2022-03-20 02:09:40|2934.46|2926.76|2935.3|2927.6|2935.3|2927.6|2934.46|2926.76|25
1647742190000|2022-03-20 02:09:50|2935.07|2927.37|2935.4|2927.7|2935.6|2927.9|2935.07|2927.37|32
1647742200000|2022-03-20 02:10:00|2935.41|2927.71|2935.82|2928.12|2935.86|2928.16|2935.39|2927.69|31
1647742210000|2022-03-20 02:10:10|2935.83|2928.13|2935.64|2927.94|2935.85|2928.15|2935.55|2927.85|27
1647742220000|2022-03-20 02:10:20|2935.55|2927.85|2935.48|2927.78|2935.68|2927.98|2935.01|2927.31|33
1647742230000|2022-03-20 02:10:30|2935.49|2927.79|2935.51|2927.81|2935.52|2927.82|2935.46|2927.76|10
1647742240000|2022-03-20 02:10:40|2935.52|2927.82|2935.83|2928.13|2935.86|2928.16|2935.52|2927.82|16
1647742250000|2022-03-20 02:10:50|2935.94|2928.24|2935.55|2927.85|2935.94|2928.24|2935.45|2927.75|17
1647742260000|2022-03-20 02:11:00|2935.58|2927.88|2935.73|2928.03|2935.77|2928.07|2935.51|2927.81|16
1647742270000|2022-03-20 02:11:10|2935.78|2928.08|2936.12|2928.42|2936.31|2928.61|2935.74|2928.04|23
1647742280000|2022-03-20 02:11:20|2936.16|2928.46|2936.18|2928.48|2936.26|2928.56|2936.03|2928.33|22
1647742290000|2022-03-20 02:11:30|2936.17|2928.47|2936.86|2929.16|2937.09|2929.39|2936.13|2928.43|25
1647742300000|2022-03-20 02:11:40|2936.89|2929.19|2936.76|2929.06|2936.89|2929.19|2936.7|2929|28
1647742310000|2022-03-20 02:11:50|2936.77|2929.07|2936.59|2928.89|2936.84|2929.14|2936.02|2928.32|30
1647742320000|2022-03-20 02:12:00|2936.52|2928.82|2936.3|2928.6|2936.76|2929.06|2936.25|2928.55|30
1647742330000|2022-03-20 02:12:10|2936.38|2928.68|2936.37|2928.67|2936.5|2928.8|2936.19|2928.49|27
1647742340000|2022-03-20 02:12:20|2936.36|2928.66|2936.09|2928.39|2936.4|2928.7|2936.05|2928.35|31
1647742350000|2022-03-20 02:12:30|2935.95|2928.25|2936.07|2928.37|2936.23|2928.53|2935.95|2928.25|30
1647742360000|2022-03-20 02:12:40|2936.19|2928.49|2936.58|2928.88|2936.9|2929.2|2935.93|2928.23|22
1647742370000|2022-03-20 02:12:50|2936.56|2928.86|2936.47|2928.77|2936.6|2928.9|2936.47|2928.77|11
1647742380000|2022-03-20 02:13:00|2936.52|2928.82|2936.54|2928.84|2936.59|2928.89|2936.46|2928.76|11
1647742390000|2022-03-20 02:13:10|2936.92|2929.22|2936.92|2929.22|2936.92|2929.22|2936.92|2929.22|1
1647742400000|2022-03-20 02:13:20|2936.97|2929.27|2937|2929.3|2937|2929.3|2936.92|2929.22|9
1647742410000|2022-03-20 02:13:30|2936.99|2929.29|2936.92|2929.22|2937.04|2929.34|2936.79|2929.09|18
1647742420000|2022-03-20 02:13:40|2936.83|2929.13|2935.94|2928.24|2936.88|2929.18|2935.94|2928.24|20
1647742430000|2022-03-20 02:13:50|2935.95|2928.25|2935.95|2928.25|2936.05|2928.35|2935.9|2928.2|17
1647742440000|2022-03-20 02:14:00|2935.93|2928.23|2936.07|2928.37|2936.09|2928.39|2935.93|2928.23|10
1647742450000|2022-03-20 02:14:10|2936.09|2928.39|2935.95|2928.25|2936.12|2928.42|2935.95|2928.25|21
1647742460000|2022-03-20 02:14:20|2935.96|2928.26|2935.98|2928.28|2936.04|2928.34|2935.96|2928.26|8
1647742470000|2022-03-20 02:14:30|2936|2928.3|2935.94|2928.24|2936.02|2928.32|2935.92|2928.22|15
1647742480000|2022-03-20 02:14:40|2935.95|2928.25|2935.48|2927.78|2935.96|2928.26|2935.29|2927.59|19
1647742490000|2022-03-20 02:14:50|2935.51|2927.81|2935.91|2928.21|2936|2928.3|2935.42|2927.72|29
1647742500000|2022-03-20 02:15:00|2935.94|2928.24|2934.12|2926.42|2936.05|2928.35|2934.07|2926.37|31
1647742510000|2022-03-20 02:15:10|2934.07|2926.37|2933.38|2925.68|2934.17|2926.47|2933.37|2925.67|27
1647742520000|2022-03-20 02:15:20|2933.48|2925.78|2934.09|2926.39|2934.09|2926.39|2933.36|2925.66|29
1647742530000|2022-03-20 02:15:30|2934.12|2926.42|2934.74|2927.04|2934.8|2927.1|2934.05|2926.35|25
1647742540000|2022-03-20 02:15:40|2934.71|2927.01|2934.81|2927.11|2934.85|2927.15|2934.51|2926.81|24
1647742550000|2022-03-20 02:15:50|2934.77|2927.07|2934.87|2927.17|2934.87|2927.17|2934.63|2926.93|25
1647742560000|2022-03-20 02:16:00|2934.76|2927.06|2935.37|2927.67|2935.6|2927.9|2934.76|2927.06|36
1647742570000|2022-03-20 02:16:10|2935.4|2927.7|2935.4|2927.7|2935.54|2927.84|2935.35|2927.65|31
1647742580000|2022-03-20 02:16:20|2935.41|2927.71|2935.4|2927.7|2935.46|2927.76|2935.37|2927.67|19
1647742590000|2022-03-20 02:16:30|2935.38|2927.68|2935.36|2927.66|2935.46|2927.76|2935.35|2927.65|17
1647742600000|2022-03-20 02:16:40|2935.37|2927.67|2935.63|2927.93|2935.63|2927.93|2935.35|2927.65|25
1647742610000|2022-03-20 02:16:50|2935.62|2927.92|2935.58|2927.88|2935.8|2928.1|2935.38|2927.68|31
1647742620000|2022-03-20 02:17:00|2935.42|2927.72|2935.37|2927.67|2935.69|2927.99|2935.34|2927.64|28
1647742630000|2022-03-20 02:17:10|2935.57|2927.87|2935.31|2927.61|2935.79|2928.09|2935.22|2927.52|26
1647742640000|2022-03-20 02:17:20|2935.34|2927.64|2935.58|2927.88|2935.6|2927.9|2935.2|2927.5|27
1647742650000|2022-03-20 02:17:30|2935.54|2927.84|2935.55|2927.85|2935.64|2927.94|2935.35|2927.65|31
1647742660000|2022-03-20 02:17:40|2935.42|2927.72|2935.66|2927.96|2935.66|2927.96|2935.41|2927.71|24
1647742670000|2022-03-20 02:17:50|2935.57|2927.87|2935.73|2928.03|2935.73|2928.03|2935.45|2927.75|25
1647742680000|2022-03-20 02:18:00|2935.85|2928.15|2936.53|2928.83|2936.55|2928.85|2935.75|2928.05|32
1647742690000|2022-03-20 02:18:10|2936.42|2928.72|2936.81|2929.11|2936.97|2929.27|2936.26|2928.56|31
1647742700000|2022-03-20 02:18:20|2936.76|2929.06|2937.14|2929.44|2937.15|2929.45|2936.76|2929.06|22
1647742710000|2022-03-20 02:18:30|2937.15|2929.45|2937.14|2929.44|2937.15|2929.45|2936.95|2929.25|21
1647742720000|2022-03-20 02:18:40|2937.15|2929.45|2936.92|2929.22|2937.26|2929.56|2936.86|2929.16|21
1647742730000|2022-03-20 02:18:50|2936.93|2929.23|2937.85|2930.15|2937.85|2930.15|2936.87|2929.17|26
1647742740000|2022-03-20 02:19:00|2937.84|2930.14|2937.11|2929.41|2937.85|2930.15|2937.03|2929.33|29
1647742750000|2022-03-20 02:19:10|2937.18|2929.48|2937.06|2929.36|2937.18|2929.48|2937.05|2929.35|20
1647742760000|2022-03-20 02:19:20|2937.14|2929.44|2937.45|2929.75|2937.45|2929.75|2937.05|2929.35|27
1647742770000|2022-03-20 02:19:30|2937.44|2929.74|2936.68|2928.98|2937.44|2929.74|2936.42|2928.72|31
1647742780000|2022-03-20 02:19:40|2936.67|2928.97|2937.34|2929.64|2937.34|2929.64|2936.45|2928.75|28
1647742790000|2022-03-20 02:19:50|2937.42|2929.72|2937.79|2930.09|2937.79|2930.09|2937.38|2929.68|24
1647742800000|2022-03-20 02:20:00|2937.73|2930.03|2937.58|2929.88|2937.8|2930.1|2937.42|2929.72|27
1647742810000|2022-03-20 02:20:10|2937.57|2929.87|2937.41|2929.71|2937.67|2929.97|2937.4|2929.7|25
1647742820000|2022-03-20 02:20:20|2937.4|2929.7|2937.41|2929.71|2937.51|2929.81|2937.33|2929.63|27
1647742830000|2022-03-20 02:20:30|2937.46|2929.76|2936.87|2929.17|2937.46|2929.76|2936.87|2929.17|22
1647742840000|2022-03-20 02:20:40|2936.89|2929.19|2937.1|2929.4|2937.12|2929.42|2936.89|2929.19|18
1647742850000|2022-03-20 02:20:50|2937.08|2929.38|2936.94|2929.24|2937.18|2929.48|2936.86|2929.16|22
1647742860000|2022-03-20 02:21:00|2936.88|2929.18|2937.34|2929.64|2937.34|2929.64|2936.87|2929.17|17
1647742870000|2022-03-20 02:21:10|2937.3|2929.6|2937.25|2929.55|2937.32|2929.62|2937.16|2929.46|29
1647742880000|2022-03-20 02:21:20|2937.19|2929.49|2936.87|2929.17|2937.19|2929.49|2936.85|2929.15|26
1647742890000|2022-03-20 02:21:30|2936.86|2929.16|2937.13|2929.43|2937.17|2929.47|2936.85|2929.15|19
1647742900000|2022-03-20 02:21:40|2937.14|2929.44|2936.96|2929.26|2937.37|2929.67|2936.87|2929.17|17
1647742910000|2022-03-20 02:21:50|2937.04|2929.34|2936.92|2929.22|2937.04|2929.34|2936.45|2928.75|32
1647742920000|2022-03-20 02:22:00|2936.91|2929.21|2935.09|2927.39|2937.19|2929.49|2935.09|2927.39|35
1647742930000|2022-03-20 02:22:10|2934.93|2927.23|2935.52|2927.82|2935.55|2927.85|2934.48|2926.78|29
1647742940000|2022-03-20 02:22:20|2935.51|2927.81|2934.09|2926.39|2935.51|2927.81|2933.94|2926.24|31
1647742950000|2022-03-20 02:22:30|2934.17|2926.47|2935.23|2927.53|2935.32|2927.62|2934.17|2926.47|33
1647742960000|2022-03-20 02:22:40|2935.25|2927.55|2936.06|2928.36|2936.07|2928.37|2935.24|2927.54|28
1647742970000|2022-03-20 02:22:50|2936.04|2928.34|2935.85|2928.15|2936.04|2928.34|2935.72|2928.02|29
1647742980000|2022-03-20 02:23:00|2935.84|2928.14|2935.81|2928.11|2935.84|2928.14|2935.71|2928.01|28
1647742990000|2022-03-20 02:23:10|2935.83|2928.13|2935.29|2927.59|2935.83|2928.13|2935.29|2927.59|28
1647743000000|2022-03-20 02:23:20|2935.42|2927.72|2935.32|2927.62|2935.47|2927.77|2935.18|2927.48|29
1647743010000|2022-03-20 02:23:30|2935.33|2927.63|2935.19|2927.49|2935.33|2927.63|2934.96|2927.26|28
1647743020000|2022-03-20 02:23:40|2935.2|2927.5|2935.15|2927.45|2935.2|2927.5|2935.15|2927.45|18
1647743030000|2022-03-20 02:23:50|2935.24|2927.54|2935.13|2927.43|2935.24|2927.54|2935.13|2927.43|24
1647743040000|2022-03-20 02:24:00|2934.86|2927.16|2935.18|2927.48|2935.27|2927.57|2934.82|2927.12|22
1647743050000|2022-03-20 02:24:10|2935.17|2927.47|2935.2|2927.5|2935.21|2927.51|2934.94|2927.24|30
1647743060000|2022-03-20 02:24:20|2935.22|2927.52|2935.14|2927.44|2935.23|2927.53|2935.03|2927.33|22
1647743070000|2022-03-20 02:24:30|2935.2|2927.5|2935.14|2927.44|2935.2|2927.5|2935.02|2927.32|22
1647743080000|2022-03-20 02:24:40|2935.13|2927.43|2935.16|2927.46|2935.25|2927.55|2935.06|2927.36|35
1647743090000|2022-03-20 02:24:50|2935.15|2927.45|2934.92|2927.22|2935.16|2927.46|2934.88|2927.18|30
1647743100000|2022-03-20 02:25:00|2935.12|2927.42|2935.22|2927.52|2935.24|2927.54|2935.02|2927.32|25
1647743110000|2022-03-20 02:25:10|2935.21|2927.51|2935.22|2927.52|2935.25|2927.55|2935.01|2927.31|28
1647743120000|2022-03-20 02:25:20|2935.12|2927.42|2935.01|2927.31|2935.23|2927.53|2935.01|2927.31|27
1647743130000|2022-03-20 02:25:30|2935.17|2927.47|2934.04|2926.34|2935.23|2927.53|2934.03|2926.33|26
1647743140000|2022-03-20 02:25:40|2934.03|2926.33|2933.57|2925.87|2934.12|2926.42|2933.49|2925.79|32
1647743150000|2022-03-20 02:25:50|2933.5|2925.8|2933.02|2925.32|2933.55|2925.85|2932.48|2924.78|30
1647743160000|2022-03-20 02:26:00|2933.03|2925.33|2933.62|2925.92|2933.62|2925.92|2932.94|2925.24|29
1647743170000|2022-03-20 02:26:10|2933.58|2925.88|2933.04|2925.34|2933.58|2925.88|2932.9|2925.2|26
1647743180000|2022-03-20 02:26:20|2932.99|2925.29|2932.05|2924.35|2933.02|2925.32|2932.05|2924.35|30
1647743190000|2022-03-20 02:26:30|2932.06|2924.36|2931.37|2923.67|2932.06|2924.36|2931.37|2923.67|27
1647743200000|2022-03-20 02:26:40|2931.31|2923.61|2929.87|2922.17|2931.35|2923.65|2929.4|2921.7|35
1647743210000|2022-03-20 02:26:50|2929.67|2921.97|2930.49|2922.79|2930.54|2922.84|2929.67|2921.97|36
1647743220000|2022-03-20 02:27:00|2930.19|2922.49|2930.99|2923.29|2930.99|2923.29|2930.19|2922.49|26
1647743230000|2022-03-20 02:27:10|2930.97|2923.27|2931.63|2923.93|2932.25|2924.55|2930.76|2923.06|31
1647743240000|2022-03-20 02:27:20|2931.57|2923.87|2931.44|2923.74|2931.75|2924.05|2931.44|2923.74|27
1647743250000|2022-03-20 02:27:30|2931.45|2923.75|2931.19|2923.49|2931.95|2924.25|2931.19|2923.49|31
1647743260000|2022-03-20 02:27:40|2931.23|2923.53|2931.23|2923.53|2931.34|2923.64|2930.89|2923.19|30
1647743270000|2022-03-20 02:27:50|2931.18|2923.48|2930.87|2923.17|2931.24|2923.54|2930.71|2923.01|29
1647743280000|2022-03-20 02:28:00|2930.64|2922.94|2931.12|2923.42|2931.25|2923.55|2930.52|2922.82|32
1647743290000|2022-03-20 02:28:10|2931.21|2923.51|2930.66|2922.96|2931.26|2923.56|2930.64|2922.94|31
1647743300000|2022-03-20 02:28:20|2930.65|2922.95|2931|2923.3|2931.26|2923.56|2930.3|2922.6|30
1647743310000|2022-03-20 02:28:30|2931.06|2923.36|2926.85|2919.15|2931.06|2923.36|2926.85|2919.15|39
1647743320000|2022-03-20 02:28:40|2927.01|2919.31|2927.06|2919.36|2927.19|2919.49|2926.92|2919.22|32
1647743330000|2022-03-20 02:28:50|2927.05|2919.35|2926.75|2919.05|2927.24|2919.54|2926.62|2918.92|35
1647743340000|2022-03-20 02:29:00|2926.78|2919.08|2925.46|2917.76|2926.95|2919.25|2925.08|2917.38|30
1647743350000|2022-03-20 02:29:10|2925.31|2917.61|2925.59|2917.89|2926.3|2918.6|2925.31|2917.61|32
1647743360000|2022-03-20 02:29:20|2925.57|2917.87|2925.36|2917.66|2925.64|2917.94|2925.35|2917.65|30
1647743370000|2022-03-20 02:29:30|2925.41|2917.71|2925.87|2918.17|2925.87|2918.17|2925.35|2917.65|25
1647743380000|2022-03-20 02:29:40|2925.88|2918.18|2926.16|2918.46|2926.62|2918.92|2925.82|2918.12|33
1647743390000|2022-03-20 02:29:50|2926.17|2918.47|2925.82|2918.12|2926.17|2918.47|2925.81|2918.11|31
1647743400000|2022-03-20 02:30:00|2925.85|2918.15|2926.12|2918.42|2926.14|2918.44|2925.85|2918.15|29
1647743410000|2022-03-20 02:30:10|2926.21|2918.51|2925.89|2918.19|2926.23|2918.53|2925.78|2918.08|30
1647743420000|2022-03-20 02:30:20|2925.81|2918.11|2925.26|2917.56|2925.81|2918.11|2925.21|2917.51|26
1647743430000|2022-03-20 02:30:30|2925.27|2917.57|2925.24|2917.54|2925.3|2917.6|2924.97|2917.27|32
1647743440000|2022-03-20 02:30:40|2925.26|2917.56|2925.09|2917.39|2925.33|2917.63|2925.09|2917.39|25
1647743450000|2022-03-20 02:30:50|2925.07|2917.37|2924.34|2916.64|2925.11|2917.41|2924.28|2916.58|35
1647743460000|2022-03-20 02:31:00|2924.27|2916.57|2924.78|2917.08|2924.8|2917.1|2923.66|2915.96|28
1647743470000|2022-03-20 02:31:10|2924.87|2917.17|2924.86|2917.16|2925.27|2917.57|2924.78|2917.08|24
1647743480000|2022-03-20 02:31:20|2924.85|2917.15|2924.55|2916.85|2924.93|2917.23|2924.45|2916.75|19
1647743490000|2022-03-20 02:31:30|2924.5|2916.8|2924.48|2916.78|2924.65|2916.95|2924.47|2916.77|24
1647743500000|2022-03-20 02:31:40|2924.59|2916.89|2924.04|2916.34|2924.59|2916.89|2924.01|2916.31|27
1647743510000|2022-03-20 02:31:50|2924.06|2916.36|2924.08|2916.38|2924.08|2916.38|2923.47|2915.77|36
1647743520000|2022-03-20 02:32:00|2924.12|2916.42|2924.37|2916.67|2924.37|2916.67|2924.01|2916.31|26
1647743530000|2022-03-20 02:32:10|2924.24|2916.54|2924.38|2916.68|2924.49|2916.79|2924.24|2916.54|21
1647743540000|2022-03-20 02:32:20|2924.3|2916.6|2924.69|2916.99|2924.73|2917.03|2924.27|2916.57|20
1647743550000|2022-03-20 02:32:30|2924.7|2917|2924.74|2917.04|2924.74|2917.04|2924.7|2917|5
1647743560000|2022-03-20 02:32:40|2924.65|2916.95|2924.51|2916.81|2924.69|2916.99|2924.42|2916.72|22
1647743570000|2022-03-20 02:32:50|2924.53|2916.83|2924.56|2916.86|2924.73|2917.03|2924.39|2916.69|27
1647743580000|2022-03-20 02:33:00|2924.39|2916.69|2924.72|2917.02|2924.72|2917.02|2924.35|2916.65|30
1647743590000|2022-03-20 02:33:10|2924.52|2916.82|2924.64|2916.94|2924.72|2917.02|2924.5|2916.8|27
1647743600000|2022-03-20 02:33:20|2924.65|2916.95|2923.92|2916.22|2924.65|2916.95|2923.71|2916.01|24
1647743610000|2022-03-20 02:33:30|2923.91|2916.21|2924.36|2916.66|2924.44|2916.74|2923.81|2916.11|31
1647743620000|2022-03-20 02:33:40|2924.37|2916.67|2924.36|2916.66|2924.41|2916.71|2924.2|2916.5|24
1647743630000|2022-03-20 02:33:50|2924.37|2916.67|2924.06|2916.36|2924.37|2916.67|2923.97|2916.27|31
1647743640000|2022-03-20 02:34:00|2924.02|2916.32|2924.02|2916.32|2924.19|2916.49|2923.83|2916.13|32
1647743650000|2022-03-20 02:34:10|2924.1|2916.4|2924.05|2916.35|2924.36|2916.66|2923.95|2916.25|32
1647743660000|2022-03-20 02:34:20|2924.07|2916.37|2923.78|2916.08|2924.07|2916.37|2923.78|2916.08|23
1647743670000|2022-03-20 02:34:30|2923.69|2915.99|2924.18|2916.48|2924.22|2916.52|2923.47|2915.77|27
1647743680000|2022-03-20 02:34:40|2924.14|2916.44|2924.13|2916.43|2924.24|2916.54|2924.09|2916.39|31
1647743690000|2022-03-20 02:34:50|2924.24|2916.54|2924.18|2916.48|2924.31|2916.61|2924.12|2916.42|15
1647743700000|2022-03-20 02:35:00|2924.21|2916.51|2924.19|2916.49|2924.26|2916.56|2924.09|2916.39|19
1647743710000|2022-03-20 02:35:10|2924.21|2916.51|2925.46|2917.76|2925.46|2917.76|2924.21|2916.51|22
1647743720000|2022-03-20 02:35:20|2925.47|2917.77|2925.16|2917.46|2925.51|2917.81|2925.14|2917.44|21
1647743730000|2022-03-20 02:35:30|2925.15|2917.45|2924.2|2916.5|2925.42|2917.72|2924.2|2916.5|35
1647743740000|2022-03-20 02:35:40|2924.22|2916.52|2924.17|2916.47|2924.45|2916.75|2924.17|2916.47|14
1647743750000|2022-03-20 02:35:50|2924.18|2916.48|2924.07|2916.37|2924.39|2916.69|2923.74|2916.04|37
1647743760000|2022-03-20 02:36:00|2924.08|2916.38|2924.54|2916.84|2924.58|2916.88|2924.08|2916.38|13
1647743770000|2022-03-20 02:36:10|2924.4|2916.7|2924.18|2916.48|2925.39|2917.69|2924.18|2916.48|29
1647743780000|2022-03-20 02:36:20|2924.04|2916.34|2923.79|2916.09|2924.07|2916.37|2923.61|2915.91|26
1647743790000|2022-03-20 02:36:30|2923.8|2916.1|2922.98|2915.28|2923.81|2916.11|2922.77|2915.07|24
1647743800000|2022-03-20 02:36:40|2922.95|2915.25|2921.66|2913.96|2922.95|2915.25|2921.66|2913.96|29
1647743810000|2022-03-20 02:36:50|2921.69|2913.99|2921.22|2913.52|2921.71|2914.01|2921.2|2913.5|34
1647743820000|2022-03-20 02:37:00|2921.24|2913.54|2920.9|2913.2|2921.24|2913.54|2920.8|2913.1|31
1647743830000|2022-03-20 02:37:10|2920.93|2913.23|2919.26|2911.56|2920.93|2913.23|2918.82|2911.12|32
1647743840000|2022-03-20 02:37:20|2919.27|2911.57|2919.7|2912|2919.81|2912.11|2919.11|2911.41|34
1647743850000|2022-03-20 02:37:30|2919.71|2912.01|2919.88|2912.18|2919.88|2912.18|2919.47|2911.77|32
1647743860000|2022-03-20 02:37:40|2920.1|2912.4|2920.73|2913.03|2921.17|2913.47|2920.1|2912.4|34
1647743870000|2022-03-20 02:37:50|2920.66|2912.96|2920.07|2912.37|2920.75|2913.05|2920|2912.3|31
1647743880000|2022-03-20 02:38:00|2920.09|2912.39|2920.32|2912.62|2920.54|2912.84|2920.09|2912.39|23
1647743890000|2022-03-20 02:38:10|2920.42|2912.72|2920.11|2912.41|2920.44|2912.74|2919.88|2912.18|32
1647743900000|2022-03-20 02:38:20|2920.13|2912.43|2920.04|2912.34|2920.16|2912.46|2920.04|2912.34|23
1647743910000|2022-03-20 02:38:30|2920.07|2912.37|2920.24|2912.54|2920.3|2912.6|2919.99|2912.29|24
1647743920000|2022-03-20 02:38:40|2920.23|2912.53|2920.17|2912.47|2920.29|2912.59|2920.16|2912.46|18
1647743930000|2022-03-20 02:38:50|2919.95|2912.25|2919.87|2912.17|2920.13|2912.43|2919.87|2912.17|22
1647743940000|2022-03-20 02:39:00|2919.92|2912.22|2919.96|2912.26|2920.1|2912.4|2919.85|2912.15|30
1647743950000|2022-03-20 02:39:10|2919.99|2912.29|2919.79|2912.09|2920.08|2912.38|2919.77|2912.07|22
1647743960000|2022-03-20 02:39:20|2919.8|2912.1|2920.4|2912.7|2920.63|2912.93|2919.77|2912.07|29
1647743970000|2022-03-20 02:39:30|2920.29|2912.59|2919.99|2912.29|2920.36|2912.66|2919.88|2912.18|30
1647743980000|2022-03-20 02:39:40|2920.04|2912.34|2919.95|2912.25|2920.24|2912.54|2919.91|2912.21|32
1647743990000|2022-03-20 02:39:50|2919.93|2912.23|2919.95|2912.25|2920.98|2913.28|2919.91|2912.21|31
1647744000000|2022-03-20 02:40:00|2920.01|2912.31|2920.15|2912.45|2920.15|2912.45|2919.88|2912.18|27
1647744010000|2022-03-20 02:40:10|2920.23|2912.53|2920.76|2913.06|2920.92|2913.22|2920.23|2912.53|16
1647744020000|2022-03-20 02:40:20|2920.96|2913.26|2921.84|2914.14|2921.84|2914.14|2920.86|2913.16|35
1647744030000|2022-03-20 02:40:30|2921.8|2914.1|2922.28|2914.58|2922.28|2914.58|2921.62|2913.92|24
1647744040000|2022-03-20 02:40:40|2922.21|2914.51|2921.43|2913.73|2922.34|2914.64|2921.43|2913.73|27
1647744050000|2022-03-20 02:40:50|2921.37|2913.67|2920.81|2913.11|2921.37|2913.67|2920.31|2912.61|32
1647744060000|2022-03-20 02:41:00|2920.82|2913.12|2920.43|2912.73|2920.85|2913.15|2920.35|2912.65|36
1647744070000|2022-03-20 02:41:10|2920.56|2912.86|2920.59|2912.89|2920.64|2912.94|2920.34|2912.64|26
1647744080000|2022-03-20 02:41:20|2920.61|2912.91|2920.35|2912.65|2920.68|2912.98|2920.27|2912.57|29
1647744090000|2022-03-20 02:41:30|2920.57|2912.87|2920.43|2912.73|2920.59|2912.89|2920.34|2912.64|28
1647744100000|2022-03-20 02:41:40|2920.38|2912.68|2920.57|2912.87|2920.57|2912.87|2920.36|2912.66|20
1647744110000|2022-03-20 02:41:50|2920.55|2912.85|2920.32|2912.62|2920.61|2912.91|2920.28|2912.58|30
1647744120000|2022-03-20 02:42:00|2920.46|2912.76|2920.33|2912.63|2920.67|2912.97|2920.15|2912.45|35
1647744130000|2022-03-20 02:42:10|2920.27|2912.57|2921.36|2913.66|2921.63|2913.93|2920.21|2912.51|30
1647744140000|2022-03-20 02:42:20|2921.41|2913.71|2921.23|2913.53|2921.41|2913.71|2921.04|2913.34|29
1647744150000|2022-03-20 02:42:30|2921.21|2913.51|2921.76|2914.06|2921.76|2914.06|2921.13|2913.43|30
1647744160000|2022-03-20 02:42:40|2921.81|2914.11|2922.83|2915.13|2922.93|2915.23|2921.76|2914.06|25
1647744170000|2022-03-20 02:42:50|2922.82|2915.12|2921.87|2914.17|2922.95|2915.25|2921.79|2914.09|33
1647744180000|2022-03-20 02:43:00|2921.78|2914.08|2921.72|2914.02|2921.91|2914.21|2921.72|2914.02|28
1647744190000|2022-03-20 02:43:10|2921.85|2914.15|2921.99|2914.29|2922.09|2914.39|2921.72|2914.02|26
1647744200000|2022-03-20 02:43:20|2922.06|2914.36|2922.09|2914.39|2922.17|2914.47|2921.99|2914.29|29
1647744210000|2022-03-20 02:43:30|2922.03|2914.33|2922.51|2914.81|2922.62|2914.92|2922.03|2914.33|24
1647744220000|2022-03-20 02:43:40|2922.49|2914.79|2922.63|2914.93|2922.64|2914.94|2922.49|2914.79|24
1647744230000|2022-03-20 02:43:50|2922.61|2914.91|2922.37|2914.67|2922.61|2914.91|2922.32|2914.62|29
1647744240000|2022-03-20 02:44:00|2922.4|2914.7|2922.98|2915.28|2923.1|2915.4|2922.39|2914.69|30
1647744250000|2022-03-20 02:44:10|2923.13|2915.43|2923.54|2915.84|2924.25|2916.55|2923.13|2915.43|31
1647744260000|2022-03-20 02:44:20|2923.48|2915.78|2923.16|2915.46|2923.48|2915.78|2922.87|2915.17|25
1647744270000|2022-03-20 02:44:30|2923.21|2915.51|2923.51|2915.81|2923.57|2915.87|2923.18|2915.48|17
1647744280000|2022-03-20 02:44:40|2923.45|2915.75|2923.07|2915.37|2923.57|2915.87|2922.96|2915.26|23
1647744290000|2022-03-20 02:44:50|2923|2915.3|2923.12|2915.42|2923.17|2915.47|2922.94|2915.24|28
1647744300000|2022-03-20 02:45:00|2923.15|2915.45|2923.77|2916.07|2923.94|2916.24|2923.11|2915.41|28
1647744310000|2022-03-20 02:45:10|2923.79|2916.09|2923.87|2916.17|2924.18|2916.48|2923.79|2916.09|19
1647744320000|2022-03-20 02:45:20|2923.76|2916.06|2923.85|2916.15|2923.85|2916.15|2923.65|2915.95|21
1647744330000|2022-03-20 02:45:30|2924.21|2916.51|2924.32|2916.62|2924.32|2916.62|2924.21|2916.51|2
1647744340000|2022-03-20 02:45:40|2924.34|2916.64|2924.36|2916.66|2924.39|2916.69|2924.27|2916.57|15
1647744350000|2022-03-20 02:45:50|2924.3|2916.6|2925.1|2917.4|2925.1|2917.4|2924.21|2916.51|27
1647744360000|2022-03-20 02:46:00|2925.13|2917.43|2924.56|2916.86|2925.18|2917.48|2924.54|2916.84|27
1647744370000|2022-03-20 02:46:10|2924.6|2916.9|2925.05|2917.35|2925.11|2917.41|2924.53|2916.83|27
1647744380000|2022-03-20 02:46:20|2925.02|2917.32|2924.75|2917.05|2925.51|2917.81|2924.75|2917.05|29
1647744390000|2022-03-20 02:46:30|2924.79|2917.09|2924.67|2916.97|2924.79|2917.09|2924.67|2916.97|20
1647744400000|2022-03-20 02:46:40|2924.58|2916.88|2924.45|2916.75|2924.74|2917.04|2924.45|2916.75|26
1647744410000|2022-03-20 02:46:50|2924.47|2916.77|2925.32|2917.62|2925.48|2917.78|2924.47|2916.77|24
1647744420000|2022-03-20 02:47:00|2925.27|2917.57|2925.26|2917.56|2925.37|2917.67|2925.17|2917.47|23
1647744430000|2022-03-20 02:47:10|2925.32|2917.62|2925.17|2917.47|2925.32|2917.62|2925.12|2917.42|26
1647744440000|2022-03-20 02:47:20|2925.11|2917.41|2925.23|2917.53|2925.34|2917.64|2925.11|2917.41|24
1647744450000|2022-03-20 02:47:30|2925.21|2917.51|2925.22|2917.52|2925.43|2917.73|2925.19|2917.49|26
1647744460000|2022-03-20 02:47:40|2925.24|2917.54|2925.54|2917.84|2925.71|2918.01|2925.21|2917.51|20
1647744470000|2022-03-20 02:47:50|2925.7|2918|2925.85|2918.15|2925.85|2918.15|2925.21|2917.51|21
1647744480000|2022-03-20 02:48:00|2925.74|2918.04|2925.79|2918.09|2925.95|2918.25|2925.6|2917.9|8
1647744490000|2022-03-20 02:48:10|2925.68|2917.98|2924.82|2917.12|2926.01|2918.31|2924.78|2917.08|27
1647744500000|2022-03-20 02:48:20|2924.8|2917.1|2924.9|2917.2|2924.93|2917.23|2924.8|2917.1|19
1647744510000|2022-03-20 02:48:30|2924.7|2917|2924.64|2916.94|2924.83|2917.13|2924.63|2916.93|24
1647744520000|2022-03-20 02:48:40|2924.71|2917.01|2923.06|2915.36|2924.71|2917.01|2923.06|2915.36|27
1647744530000|2022-03-20 02:48:50|2923.04|2915.34|2922.93|2915.23|2923.1|2915.4|2922.58|2914.88|19
1647744540000|2022-03-20 02:49:00|2922.87|2915.17|2923.05|2915.35|2923.27|2915.57|2922.83|2915.13|29
1647744550000|2022-03-20 02:49:10|2923.13|2915.43|2923.25|2915.55|2923.25|2915.55|2923.05|2915.35|24
1647744560000|2022-03-20 02:49:20|2923.16|2915.46|2923.15|2915.45|2923.25|2915.55|2923.03|2915.33|20
1647744570000|2022-03-20 02:49:30|2923.06|2915.36|2923.04|2915.34|2923.33|2915.63|2923.04|2915.34|26
1647744580000|2022-03-20 02:49:40|2923.1|2915.4|2923.13|2915.43|2923.18|2915.48|2923.06|2915.36|18
1647744590000|2022-03-20 02:49:50|2923.15|2915.45|2922.54|2914.84|2923.19|2915.49|2922.54|2914.84|20
1647744600000|2022-03-20 02:50:00|2922.53|2914.83|2921.72|2914.02|2922.53|2914.83|2921.31|2913.61|29
1647744610000|2022-03-20 02:50:10|2921.68|2913.98|2921.25|2913.55|2922.07|2914.37|2921.09|2913.39|26
1647744620000|2022-03-20 02:50:20|2921.27|2913.57|2920.45|2912.75|2921.28|2913.58|2920.45|2912.75|25
1647744630000|2022-03-20 02:50:30|2920.39|2912.69|2920.58|2912.88|2920.66|2912.96|2920.38|2912.68|32
1647744640000|2022-03-20 02:50:40|2920.52|2912.82|2920.59|2912.89|2920.78|2913.08|2920.51|2912.81|29
1647744650000|2022-03-20 02:50:50|2920.62|2912.92|2920.26|2912.56|2920.62|2912.92|2920.18|2912.48|23
1647744660000|2022-03-20 02:51:00|2920.25|2912.55|2920.34|2912.64|2920.62|2912.92|2920.17|2912.47|29
1647744670000|2022-03-20 02:51:10|2920.31|2912.61|2920.3|2912.6|2920.4|2912.7|2920.23|2912.53|24
1647744680000|2022-03-20 02:51:20|2920.33|2912.63|2920.3|2912.6|2920.37|2912.67|2920.24|2912.54|24
1647744690000|2022-03-20 02:51:30|2920.27|2912.57|2920.34|2912.64|2920.46|2912.76|2920.27|2912.57|16
1647744700000|2022-03-20 02:51:40|2920.32|2912.62|2920.33|2912.63|2920.35|2912.65|2920.25|2912.55|13
1647744710000|2022-03-20 02:51:50|2920.32|2912.62|2920.35|2912.65|2920.36|2912.66|2920.26|2912.56|21
1647744720000|2022-03-20 02:52:00|2920.34|2912.64|2920.34|2912.64|2920.41|2912.71|2920.25|2912.55|27
1647744730000|2022-03-20 02:52:10|2920.26|2912.56|2920.27|2912.57|2920.36|2912.66|2920.26|2912.56|23
1647744740000|2022-03-20 02:52:20|2920.28|2912.58|2920.36|2912.66|2920.36|2912.66|2920.28|2912.58|8
1647744750000|2022-03-20 02:52:30|2920.31|2912.61|2921.5|2913.8|2921.65|2913.95|2920.25|2912.55|29
1647744760000|2022-03-20 02:52:40|2921.62|2913.92|2922.65|2914.95|2922.65|2914.95|2921.57|2913.87|26
1647744770000|2022-03-20 02:52:50|2922.61|2914.91|2920.54|2912.84|2922.86|2915.16|2920.45|2912.75|37
1647744780000|2022-03-20 02:53:00|2920.56|2912.86|2921.6|2913.9|2921.6|2913.9|2920.28|2912.58|23
1647744790000|2022-03-20 02:53:10|2921.04|2913.34|2921.03|2913.33|2921.3|2913.6|2921.01|2913.31|29
1647744800000|2022-03-20 02:53:20|2921.05|2913.35|2922.43|2914.73|2922.47|2914.77|2921|2913.3|28
1647744810000|2022-03-20 02:53:30|2922.4|2914.7|2921.93|2914.23|2922.52|2914.82|2921.9|2914.2|28
1647744820000|2022-03-20 02:53:40|2921.87|2914.17|2922.02|2914.32|2922.12|2914.42|2921.49|2913.79|34
1647744830000|2022-03-20 02:53:50|2921.94|2914.24|2921.99|2914.29|2922.13|2914.43|2921.93|2914.23|24
1647744840000|2022-03-20 02:54:00|2922.07|2914.37|2922.17|2914.47|2922.17|2914.47|2921.98|2914.28|30
1647744850000|2022-03-20 02:54:10|2922.15|2914.45|2922.67|2914.97|2922.67|2914.97|2922.09|2914.39|32
1647744860000|2022-03-20 02:54:20|2922.66|2914.96|2922.54|2914.84|2923.03|2915.33|2922.54|2914.84|32
1647744870000|2022-03-20 02:54:30|2922.53|2914.83|2921.77|2914.07|2922.53|2914.83|2921.77|2914.07|29
1647744880000|2022-03-20 02:54:40|2921.16|2913.46|2920.61|2912.91|2921.16|2913.46|2920.4|2912.7|35
1647744890000|2022-03-20 02:54:50|2920.59|2912.89|2920.43|2912.73|2920.68|2912.98|2920.43|2912.73|20
1647744900000|2022-03-20 02:55:00|2920.46|2912.76|2920.83|2913.13|2920.89|2913.19|2920.42|2912.72|26
1647744910000|2022-03-20 02:55:10|2920.85|2913.15|2920.95|2913.25|2921.12|2913.42|2920.83|2913.13|25
1647744920000|2022-03-20 02:55:20|2920.94|2913.24|2920.9|2913.2|2921.01|2913.31|2920.86|2913.16|26
1647744930000|2022-03-20 02:55:30|2920.86|2913.16|2921.01|2913.31|2921.09|2913.39|2920.72|2913.02|30
1647744940000|2022-03-20 02:55:40|2921.05|2913.35|2921.09|2913.39|2921.19|2913.49|2921.03|2913.33|22
1647744950000|2022-03-20 02:55:50|2921.07|2913.37|2920.56|2912.86|2921.09|2913.39|2920.5|2912.8|27
1647744960000|2022-03-20 02:56:00|2920.58|2912.88|2920.6|2912.9|2920.61|2912.91|2920.58|2912.88|4
1647744970000|2022-03-20 02:56:10|2920.62|2912.92|2920.88|2913.18|2920.92|2913.22|2920.6|2912.9|28
1647744980000|2022-03-20 02:56:20|2920.89|2913.19|2920.73|2913.03|2921.6|2913.9|2920.7|2913|37
1647744990000|2022-03-20 02:56:30|2920.69|2912.99|2920.59|2912.89|2920.78|2913.08|2920.59|2912.89|28
1647745000000|2022-03-20 02:56:40|2920.64|2912.94|2920.99|2913.29|2920.99|2913.29|2920.58|2912.88|19
1647745010000|2022-03-20 02:56:50|2921.08|2913.38|2921.33|2913.63|2921.33|2913.63|2920.86|2913.16|24
1647745020000|2022-03-20 02:57:00|2921.29|2913.59|2921.69|2913.99|2921.71|2914.01|2921.19|2913.49|18
1647745030000|2022-03-20 02:57:10|2921.68|2913.98|2922.25|2914.55|2922.25|2914.55|2921.64|2913.94|17
1647745040000|2022-03-20 02:57:20|2922.2|2914.5|2922.13|2914.43|2922.27|2914.57|2922.07|2914.37|25
1647745050000|2022-03-20 02:57:30|2922.15|2914.45|2922.2|2914.5|2922.27|2914.57|2922.11|2914.41|26
1647745060000|2022-03-20 02:57:40|2922.12|2914.42|2922.51|2914.81|2922.51|2914.81|2922.06|2914.36|24
1647745070000|2022-03-20 02:57:50|2922.67|2914.97|2922.81|2915.11|2923.01|2915.31|2922.54|2914.84|29
1647745080000|2022-03-20 02:58:00|2922.84|2915.14|2922.72|2915.02|2922.85|2915.15|2922.68|2914.98|27
1647745090000|2022-03-20 02:58:10|2922.73|2915.03|2922.78|2915.08|2922.84|2915.14|2922.67|2914.97|25
1647745100000|2022-03-20 02:58:20|2922.8|2915.1|2923.78|2916.08|2923.78|2916.08|2922.8|2915.1|35
1647745110000|2022-03-20 02:58:30|2923.76|2916.06|2923.11|2915.41|2923.78|2916.08|2922.98|2915.28|33
1647745120000|2022-03-20 02:58:40|2923.07|2915.37|2923.27|2915.57|2923.3|2915.6|2923.07|2915.37|21
1647745130000|2022-03-20 02:58:50|2923.28|2915.58|2923.35|2915.65|2923.68|2915.98|2923.05|2915.35|24
1647745140000|2022-03-20 02:59:00|2923.34|2915.64|2923.66|2915.96|2923.66|2915.96|2923.32|2915.62|26
1647745150000|2022-03-20 02:59:10|2923.67|2915.97|2923.62|2915.92|2923.73|2916.03|2923.47|2915.77|23
1647745160000|2022-03-20 02:59:20|2923.68|2915.98|2924.07|2916.37|2924.18|2916.48|2923.63|2915.93|28
1647745170000|2022-03-20 02:59:30|2924.14|2916.44|2924.15|2916.45|2924.15|2916.45|2923.8|2916.1|31
1647745180000|2022-03-20 02:59:40|2924.06|2916.36|2924.15|2916.45|2924.16|2916.46|2923.96|2916.26|28
1647745190000|2022-03-20 02:59:50|2924.12|2916.42|2924.19|2916.49|2924.26|2916.56|2923.93|2916.23|24
1647745200000|2022-03-20 03:00:00|2924.22|2916.52|2924.44|2916.74|2924.53|2916.83|2924.14|2916.44|27
1647745210000|2022-03-20 03:00:10|2924.43|2916.73|2924.03|2916.33|2924.43|2916.73|2924.02|2916.32|16
1647745220000|2022-03-20 03:00:20|2924.13|2916.43|2925.05|2917.35|2925.05|2917.35|2924.13|2916.43|28
1647745230000|2022-03-20 03:00:30|2925.06|2917.36|2924.88|2917.18|2925.1|2917.4|2924.88|2917.18|14
1647745240000|2022-03-20 03:00:40|2924.95|2917.25|2925.09|2917.39|2925.09|2917.39|2924.95|2917.25|6
1647745250000|2022-03-20 03:00:50|2925.08|2917.38|2925.44|2917.74|2925.48|2917.78|2925.06|2917.36|8
1647745260000|2022-03-20 03:01:00|2925.43|2917.73|2925.31|2917.61|2925.43|2917.73|2925.3|2917.6|7
1647745270000|2022-03-20 03:01:10|2925.3|2917.6|2925.58|2917.88|2925.58|2917.88|2925.3|2917.6|7
1647745280000|2022-03-20 03:01:20|2925.65|2917.95|2925.63|2917.93|2925.77|2918.07|2925.41|2917.71|30
1647745290000|2022-03-20 03:01:30|2925.74|2918.04|2925.85|2918.15|2926.12|2918.42|2925.58|2917.88|21
1647745300000|2022-03-20 03:01:40|2925.95|2918.25|2924.94|2917.24|2925.98|2918.28|2924.86|2917.16|26
1647745310000|2022-03-20 03:01:50|2924.93|2917.23|2925.14|2917.44|2925.19|2917.49|2924.88|2917.18|22
1647745320000|2022-03-20 03:02:00|2925.11|2917.41|2925.41|2917.71|2925.41|2917.71|2925.11|2917.41|21
1647745330000|2022-03-20 03:02:10|2925.37|2917.67|2925.6|2917.9|2925.74|2918.04|2925.33|2917.63|29
1647745340000|2022-03-20 03:02:20|2925.49|2917.79|2925.51|2917.81|2925.69|2917.99|2925.44|2917.74|12
1647745350000|2022-03-20 03:02:30|2925.57|2917.87|2925.56|2917.86|2925.92|2918.22|2925.48|2917.78|26
1647745360000|2022-03-20 03:02:40|2925.57|2917.87|2925.43|2917.73|2926.09|2918.39|2925.38|2917.68|26
1647745370000|2022-03-20 03:02:50|2925.41|2917.71|2925.61|2917.91|2925.61|2917.91|2925.35|2917.65|27
1647745380000|2022-03-20 03:03:00|2925.71|2918.01|2926.16|2918.46|2926.36|2918.66|2925.71|2918.01|20
1647745390000|2022-03-20 03:03:10|2926.26|2918.56|2926.45|2918.75|2926.47|2918.77|2926.25|2918.55|14
1647745400000|2022-03-20 03:03:20|2926.49|2918.79|2926.59|2918.89|2926.59|2918.89|2926.45|2918.75|17
1647745410000|2022-03-20 03:03:30|2926.58|2918.88|2926.89|2919.19|2926.89|2919.19|2926.47|2918.77|18
1647745420000|2022-03-20 03:03:40|2926.86|2919.16|2927.04|2919.34|2927.14|2919.44|2926.86|2919.16|10
1647745430000|2022-03-20 03:03:50|2927.12|2919.42|2927.76|2920.06|2927.76|2920.06|2927.07|2919.37|13
1647745440000|2022-03-20 03:04:00|2927.77|2920.07|2927.5|2919.8|2927.77|2920.07|2927.4|2919.7|18
1647745450000|2022-03-20 03:04:10|2927.61|2919.91|2928.4|2920.7|2928.71|2921.01|2927.61|2919.91|33
1647745460000|2022-03-20 03:04:20|2928.55|2920.85|2928.81|2921.11|2929.04|2921.34|2928.49|2920.79|26
1647745470000|2022-03-20 03:04:30|2928.82|2921.12|2928.77|2921.07|2928.92|2921.22|2928.74|2921.04|24
1647745480000|2022-03-20 03:04:40|2928.78|2921.08|2928.87|2921.17|2928.9|2921.2|2928.67|2920.97|16
1647745490000|2022-03-20 03:04:50|2928.86|2921.16|2928.8|2921.1|2928.86|2921.16|2928.73|2921.03|19
1647745500000|2022-03-20 03:05:00|2928.81|2921.11|2928.91|2921.21|2928.94|2921.24|2928.75|2921.05|24
1647745510000|2022-03-20 03:05:10|2928.9|2921.2|2928.93|2921.23|2929.08|2921.38|2928.85|2921.15|30
1647745520000|2022-03-20 03:05:20|2928.91|2921.21|2928.77|2921.07|2928.91|2921.21|2928.74|2921.04|28
1647745530000|2022-03-20 03:05:30|2928.74|2921.04|2929.25|2921.55|2929.25|2921.55|2928.74|2921.04|23
1647745540000|2022-03-20 03:05:40|2929.19|2921.49|2930.28|2922.58|2930.33|2922.63|2929.18|2921.48|33
1647745550000|2022-03-20 03:05:50|2930.63|2922.93|2930|2922.3|2931.89|2924.19|2930|2922.3|32
1647745560000|2022-03-20 03:06:00|2929.98|2922.28|2929.57|2921.87|2929.99|2922.29|2928.97|2921.27|36
1647745570000|2022-03-20 03:06:10|2929.61|2921.91|2929.73|2922.03|2929.95|2922.25|2929.44|2921.74|31
1647745580000|2022-03-20 03:06:20|2929.74|2922.04|2929.69|2921.99|2929.83|2922.13|2929.68|2921.98|16
1647745590000|2022-03-20 03:06:30|2929.7|2922|2929.71|2922.01|2929.76|2922.06|2929.7|2922|6
1647745600000|2022-03-20 03:06:40|2929.66|2921.96|2929.69|2921.99|2929.77|2922.07|2929.66|2921.96|7
1647745610000|2022-03-20 03:06:50|2929.7|2922|2929.68|2921.98|2929.7|2922|2929.65|2921.95|7
1647745620000|2022-03-20 03:07:00|2929.65|2921.95|2929.67|2921.97|2929.82|2922.12|2929.65|2921.95|18
1647745630000|2022-03-20 03:07:10|2929.68|2921.98|2929.9|2922.2|2929.97|2922.27|2929.65|2921.95|28
1647745640000|2022-03-20 03:07:20|2930|2922.3|2930.49|2922.79|2930.56|2922.86|2929.9|2922.2|33
1647745650000|2022-03-20 03:07:30|2930.42|2922.72|2929.81|2922.11|2930.49|2922.79|2929.75|2922.05|26
1647745660000|2022-03-20 03:07:40|2929.87|2922.17|2929.07|2921.37|2930.01|2922.31|2929.01|2921.31|20
1647745670000|2022-03-20 03:07:50|2929.06|2921.36|2929.74|2922.04|2929.74|2922.04|2929|2921.3|28
1647745680000|2022-03-20 03:08:00|2929.91|2922.21|2930.23|2922.53|2930.3|2922.6|2929.91|2922.21|21
1647745690000|2022-03-20 03:08:10|2930.24|2922.54|2930.17|2922.47|2930.33|2922.63|2930.15|2922.45|21
1647745700000|2022-03-20 03:08:20|2930.2|2922.5|2930.09|2922.39|2930.36|2922.66|2929.88|2922.18|22
1647745710000|2022-03-20 03:08:30|2930.06|2922.36|2930.02|2922.32|2930.06|2922.36|2930.01|2922.31|7
1647745720000|2022-03-20 03:08:40|2929.99|2922.29|2930.36|2922.66|2930.36|2922.66|2929.99|2922.29|12
1647745730000|2022-03-20 03:08:50|2930.4|2922.7|2930.43|2922.73|2930.43|2922.73|2930.4|2922.7|3
1647745740000|2022-03-20 03:09:00|2930.35|2922.65|2930.41|2922.71|2930.42|2922.72|2930.34|2922.64|22
1647745750000|2022-03-20 03:09:10|2930.38|2922.68|2931.59|2923.89|2931.59|2923.89|2930.25|2922.55|23
1647745760000|2022-03-20 03:09:20|2931.56|2923.86|2931.57|2923.87|2931.79|2924.09|2931.47|2923.77|24
1647745770000|2022-03-20 03:09:30|2931.4|2923.7|2931.17|2923.47|2931.46|2923.76|2931.12|2923.42|22
1647745780000|2022-03-20 03:09:40|2931.19|2923.49|2931.33|2923.63|2931.39|2923.69|2930.69|2922.99|29
1647745790000|2022-03-20 03:09:50|2931.29|2923.59|2931.43|2923.73|2931.62|2923.92|2931.18|2923.48|19
1647745800000|2022-03-20 03:10:00|2931.33|2923.63|2932.06|2924.36|2932.07|2924.37|2931.25|2923.55|27
1647745810000|2022-03-20 03:10:10|2932.19|2924.49|2931.97|2924.27|2932.36|2924.66|2931.97|2924.27|30
1647745820000|2022-03-20 03:10:20|2931.92|2924.22|2931.65|2923.95|2931.92|2924.22|2931.51|2923.81|26
1647745830000|2022-03-20 03:10:30|2931.7|2924|2931.63|2923.93|2931.7|2924|2931.58|2923.88|21
1647745840000|2022-03-20 03:10:40|2931.59|2923.89|2931.89|2924.19|2931.98|2924.28|2931.59|2923.89|18
1647745850000|2022-03-20 03:10:50|2931.92|2924.22|2931.23|2923.53|2931.99|2924.29|2931.06|2923.36|29
1647745860000|2022-03-20 03:11:00|2931.2|2923.5|2929.95|2922.25|2931.58|2923.88|2929.95|2922.25|31
1647745870000|2022-03-20 03:11:10|2929.91|2922.21|2929.96|2922.26|2930.01|2922.31|2929.65|2921.95|31
1647745880000|2022-03-20 03:11:20|2929.99|2922.29|2930.54|2922.84|2930.71|2923.01|2929.99|2922.29|32
1647745890000|2022-03-20 03:11:30|2930.47|2922.77|2930.54|2922.84|2930.71|2923.01|2930.35|2922.65|31
1647745900000|2022-03-20 03:11:40|2930.48|2922.78|2929.98|2922.28|2930.54|2922.84|2929.86|2922.16|30
1647745910000|2022-03-20 03:11:50|2930|2922.3|2930.36|2922.66|2930.38|2922.68|2929.91|2922.21|16
1647745920000|2022-03-20 03:12:00|2930.37|2922.67|2930.25|2922.55|2930.39|2922.69|2930.25|2922.55|11
1647745930000|2022-03-20 03:12:10|2929.99|2922.29|2928.54|2920.84|2929.99|2922.29|2928.54|2920.84|32
1647745940000|2022-03-20 03:12:20|2928.49|2920.79|2928.62|2920.92|2928.65|2920.95|2927.98|2920.28|26
1647745950000|2022-03-20 03:12:30|2928.77|2921.07|2928.81|2921.11|2929.28|2921.58|2928.67|2920.97|32
1647745960000|2022-03-20 03:12:40|2928.62|2920.92|2928.24|2920.54|2928.62|2920.92|2928.2|2920.5|33
1647745970000|2022-03-20 03:12:50|2928.26|2920.56|2928.27|2920.57|2928.33|2920.63|2928.18|2920.48|27
1647745980000|2022-03-20 03:13:00|2928.3|2920.6|2927.76|2920.06|2928.34|2920.64|2927.72|2920.02|25
1647745990000|2022-03-20 03:13:10|2927.82|2920.12|2927.7|2920|2927.9|2920.2|2927.66|2919.96|28
1647746000000|2022-03-20 03:13:20|2927.63|2919.93|2926.22|2918.52|2927.63|2919.93|2926.22|2918.52|20
1647746010000|2022-03-20 03:13:30|2926.28|2918.58|2926.38|2918.68|2926.38|2918.68|2926.06|2918.36|18
1647746020000|2022-03-20 03:13:40|2926.42|2918.72|2926.45|2918.75|2926.49|2918.79|2926.36|2918.66|7
1647746030000|2022-03-20 03:13:50|2926.35|2918.65|2926.09|2918.39|2926.4|2918.7|2926.09|2918.39|14
1647746040000|2022-03-20 03:14:00|2926.06|2918.36|2926.12|2918.42|2926.13|2918.43|2926.05|2918.35|7
1647746050000|2022-03-20 03:14:10|2926.35|2918.65|2925.95|2918.25|2926.35|2918.65|2925.95|2918.25|12
1647746060000|2022-03-20 03:14:20|2925.94|2918.24|2926.14|2918.44|2926.22|2918.52|2925.94|2918.24|17
1647746070000|2022-03-20 03:14:30|2926.18|2918.48|2926.21|2918.51|2926.21|2918.51|2926.14|2918.44|11
1647746080000|2022-03-20 03:14:40|2926.16|2918.46|2926.67|2918.97|2926.78|2919.08|2926.14|2918.44|14
1647746090000|2022-03-20 03:14:50|2926.74|2919.04|2927.1|2919.4|2927.21|2919.51|2926.74|2919.04|29
1647746100000|2022-03-20 03:15:00|2927.08|2919.38|2927.82|2920.12|2928.1|2920.4|2927.07|2919.37|28
1647746110000|2022-03-20 03:15:10|2927.77|2920.07|2927.04|2919.34|2927.77|2920.07|2927|2919.3|28
1647746120000|2022-03-20 03:15:20|2927|2919.3|2928.33|2920.63|2928.38|2920.68|2927|2919.3|22
1647746130000|2022-03-20 03:15:30|2928.3|2920.6|2928.25|2920.55|2928.32|2920.62|2928.25|2920.55|5
1647746140000|2022-03-20 03:15:40|2928.32|2920.62|2928.32|2920.62|2928.32|2920.62|2928.32|2920.62|1
1647746150000|2022-03-20 03:15:50|2928.29|2920.59|2929.36|2921.66|2929.37|2921.67|2928.29|2920.59|22
1647746160000|2022-03-20 03:16:00|2929.26|2921.56|2929.27|2921.57|2929.34|2921.64|2929.1|2921.4|26
1647746170000|2022-03-20 03:16:10|2929.29|2921.59|2929.15|2921.45|2929.3|2921.6|2929.15|2921.45|24
1647746180000|2022-03-20 03:16:20|2929.29|2921.59|2929.12|2921.42|2929.43|2921.73|2929.07|2921.37|23
1647746190000|2022-03-20 03:16:30|2929.11|2921.41|2929.06|2921.36|2929.21|2921.51|2929.06|2921.36|22
1647746200000|2022-03-20 03:16:40|2929.04|2921.34|2929.05|2921.35|2929.35|2921.65|2928.72|2921.02|20
1647746210000|2022-03-20 03:16:50|2929.06|2921.36|2929.3|2921.6|2929.35|2921.65|2929.06|2921.36|17
1647746220000|2022-03-20 03:17:00|2929.35|2921.65|2929.29|2921.59|2929.52|2921.82|2929.24|2921.54|28
1647746230000|2022-03-20 03:17:10|2929.24|2921.54|2929.46|2921.76|2929.46|2921.76|2929.24|2921.54|23
1647746240000|2022-03-20 03:17:20|2929.42|2921.72|2930|2922.3|2930.05|2922.35|2929.42|2921.72|16
1647746250000|2022-03-20 03:17:30|2929.99|2922.29|2929.99|2922.29|2930|2922.3|2929.99|2922.29|3
1647746260000|2022-03-20 03:17:40|2930.16|2922.46|2931|2923.3|2931|2923.3|2930.16|2922.46|22
1647746270000|2022-03-20 03:17:50|2931.07|2923.37|2931.15|2923.45|2931.38|2923.68|2931.07|2923.37|26
1647746280000|2022-03-20 03:18:00|2931.14|2923.44|2931.14|2923.44|2931.25|2923.55|2930.99|2923.29|27
1647746290000|2022-03-20 03:18:10|2931.05|2923.35|2931.29|2923.59|2931.29|2923.59|2930.99|2923.29|26
1647746300000|2022-03-20 03:18:20|2931.26|2923.56|2930.99|2923.29|2931.26|2923.56|2930.99|2923.29|24
1647746310000|2022-03-20 03:18:30|2931.05|2923.35|2931.47|2923.77|2931.47|2923.77|2930.96|2923.26|13
1647746320000|2022-03-20 03:18:40|2931.48|2923.78|2931.21|2923.51|2931.55|2923.85|2931.21|2923.51|16
1647746330000|2022-03-20 03:18:50|2931.16|2923.46|2931.1|2923.4|2931.16|2923.46|2931.1|2923.4|4
1647746340000|2022-03-20 03:19:00|2931.15|2923.45|2930.97|2923.27|2931.17|2923.47|2930.93|2923.23|17
1647746350000|2022-03-20 03:19:10|2930.96|2923.26|2931|2923.3|2931|2923.3|2930.96|2923.26|6
1647746360000|2022-03-20 03:19:20|2930.97|2923.27|2930.92|2923.22|2930.97|2923.27|2930.92|2923.22|10
1647746370000|2022-03-20 03:19:30|2930.93|2923.23|2930.95|2923.25|2930.95|2923.25|2930.91|2923.21|9
1647746390000|2022-03-20 03:19:50|2930.92|2923.22|2930.96|2923.26|2930.96|2923.26|2930.92|2923.22|5
1647746400000|2022-03-20 03:20:00|2930.97|2923.27|2931.01|2923.31|2931.01|2923.31|2930.96|2923.26|3
1647746410000|2022-03-20 03:20:10|2930.98|2923.28|2931.01|2923.31|2931.02|2923.32|2930.98|2923.28|6
1647746420000|2022-03-20 03:20:20|2930.96|2923.26|2931.01|2923.31|2931.01|2923.31|2930.96|2923.26|2
1647746430000|2022-03-20 03:20:30|2930.98|2923.28|2931.91|2924.21|2931.93|2924.23|2930.98|2923.28|18
1647746440000|2022-03-20 03:20:40|2931.88|2924.18|2931.92|2924.22|2931.93|2924.23|2931.87|2924.17|13
1647746450000|2022-03-20 03:20:50|2932.08|2924.38|2932.36|2924.66|2932.36|2924.66|2932.08|2924.38|26
1647746460000|2022-03-20 03:21:00|2932.34|2924.64|2932.94|2925.24|2933.02|2925.32|2932.34|2924.64|19
1647746470000|2022-03-20 03:21:10|2932.89|2925.19|2932.84|2925.14|2932.9|2925.2|2932.78|2925.08|10
1647746480000|2022-03-20 03:21:20|2932.73|2925.03|2934.76|2927.06|2934.76|2927.06|2932.73|2925.03|30
1647746490000|2022-03-20 03:21:30|2934.8|2927.1|2934.42|2926.72|2935.12|2927.42|2934.39|2926.69|22
1647746500000|2022-03-20 03:21:40|2934.37|2926.67|2935.18|2927.48|2935.22|2927.52|2934.37|2926.67|33
1647746510000|2022-03-20 03:21:50|2935.16|2927.46|2934.85|2927.15|2935.16|2927.46|2934.85|2927.15|17
1647746520000|2022-03-20 03:22:00|2934.81|2927.11|2934.79|2927.09|2934.87|2927.17|2934.77|2927.07|17
1647746530000|2022-03-20 03:22:10|2934.81|2927.11|2934.44|2926.74|2934.82|2927.12|2934.44|2926.74|13
1647746540000|2022-03-20 03:22:20|2934.4|2926.7|2935.9|2928.2|2935.92|2928.22|2934.13|2926.43|28
1647746550000|2022-03-20 03:22:30|2935.88|2928.18|2935.89|2928.19|2935.92|2928.22|2935.83|2928.13|7
1647746560000|2022-03-20 03:22:40|2935.87|2928.17|2935.53|2927.83|2935.88|2928.18|2935.51|2927.81|28
1647746570000|2022-03-20 03:22:50|2935.51|2927.81|2935.18|2927.48|2935.53|2927.83|2935.15|2927.45|18
1647746580000|2022-03-20 03:23:00|2935.19|2927.49|2934.19|2926.49|2935.19|2927.49|2934.17|2926.47|27
1647746590000|2022-03-20 03:23:10|2934.21|2926.51|2934.11|2926.41|2934.21|2926.51|2934.05|2926.35|12
1647746600000|2022-03-20 03:23:20|2934.09|2926.39|2933.02|2925.32|2934.09|2926.39|2932.86|2925.16|18
1647746610000|2022-03-20 03:23:30|2933.04|2925.34|2932.62|2924.92|2933.04|2925.34|2932.62|2924.92|15
1647746620000|2022-03-20 03:23:40|2932.6|2924.9|2932.77|2925.07|2932.84|2925.14|2932.52|2924.82|16
1647746630000|2022-03-20 03:23:50|2932.75|2925.05|2934.22|2926.52|2934.22|2926.52|2932.74|2925.04|8
1647746640000|2022-03-20 03:24:00|2934.31|2926.61|2935.3|2927.6|2935.33|2927.63|2934.31|2926.61|27
1647746650000|2022-03-20 03:24:10|2935.29|2927.59|2935.28|2927.58|2935.8|2928.1|2935.14|2927.44|26
1647746660000|2022-03-20 03:24:20|2935.31|2927.61|2934.49|2926.79|2935.36|2927.66|2934.47|2926.77|23
1647746670000|2022-03-20 03:24:30|2934.47|2926.77|2934.72|2927.02|2934.83|2927.13|2934.47|2926.77|24
1647746680000|2022-03-20 03:24:40|2934.75|2927.05|2935.32|2927.62|2935.32|2927.62|2934.63|2926.93|27
1647746690000|2022-03-20 03:24:50|2935.33|2927.63|2935.04|2927.34|2935.34|2927.64|2934.99|2927.29|34
1647746700000|2022-03-20 03:25:00|2935.05|2927.35|2935.1|2927.4|2935.13|2927.43|2934.96|2927.26|15
1647746710000|2022-03-20 03:25:10|2935.09|2927.39|2934.53|2926.83|2935.12|2927.42|2934.53|2926.83|24
1647746720000|2022-03-20 03:25:20|2934.56|2926.86|2933.04|2925.34|2934.57|2926.87|2932.8|2925.1|35
1647746730000|2022-03-20 03:25:30|2933.05|2925.35|2932.8|2925.1|2933.07|2925.37|2932.79|2925.09|27
1647746740000|2022-03-20 03:25:40|2932.82|2925.12|2933.11|2925.41|2933.15|2925.45|2932.81|2925.11|23
1647746750000|2022-03-20 03:25:50|2933.03|2925.33|2932.77|2925.07|2933.03|2925.33|2932.77|2925.07|9
1647746760000|2022-03-20 03:26:00|2932.74|2925.04|2933.09|2925.39|2933.09|2925.39|2932.65|2924.95|9
1647746770000|2022-03-20 03:26:10|2933.1|2925.4|2932.67|2924.97|2933.16|2925.46|2932.67|2924.97|18
1647746780000|2022-03-20 03:26:20|2932.68|2924.98|2932.76|2925.06|2932.8|2925.1|2932.68|2924.98|22
1647746790000|2022-03-20 03:26:30|2932.78|2925.08|2932.81|2925.11|2932.81|2925.11|2932.78|2925.08|6
1647746800000|2022-03-20 03:26:40|2932.84|2925.14|2932.85|2925.15|2932.9|2925.2|2932.84|2925.14|16
1647746810000|2022-03-20 03:26:50|2932.87|2925.17|2932.88|2925.18|2932.9|2925.2|2932.85|2925.15|20
1647746820000|2022-03-20 03:27:00|2932.9|2925.2|2932.83|2925.13|2932.96|2925.26|2932.8|2925.1|25
1647746830000|2022-03-20 03:27:10|2932.81|2925.11|2932.81|2925.11|2932.83|2925.13|2932.81|2925.11|17
1647746840000|2022-03-20 03:27:20|2932.83|2925.13|2933.01|2925.31|2933.01|2925.31|2932.75|2925.05|25
1647746850000|2022-03-20 03:27:30|2932.95|2925.25|2933.18|2925.48|2933.59|2925.89|2932.9|2925.2|30
1647746860000|2022-03-20 03:27:40|2933.2|2925.5|2933.12|2925.42|2933.2|2925.5|2933.12|2925.42|6
1647746870000|2022-03-20 03:27:50|2933.1|2925.4|2933.69|2925.99|2933.69|2925.99|2933.08|2925.38|13
1647746880000|2022-03-20 03:28:00|2933.68|2925.98|2933.66|2925.96|2933.89|2926.19|2933.55|2925.85|24
1647746890000|2022-03-20 03:28:10|2933.67|2925.97|2933.99|2926.29|2934.07|2926.37|2933.67|2925.97|22
1647746900000|2022-03-20 03:28:20|2933.97|2926.27|2934.09|2926.39|2934.42|2926.72|2933.96|2926.26|29
1647746910000|2022-03-20 03:28:30|2934.2|2926.5|2934.53|2926.83|2934.77|2927.07|2934.04|2926.34|29
1647746920000|2022-03-20 03:28:40|2934.7|2927|2935.06|2927.36|2935.13|2927.43|2934.56|2926.86|29
1647746930000|2022-03-20 03:28:50|2935.07|2927.37|2935.02|2927.32|2935.07|2927.37|2934.97|2927.27|21
1647746940000|2022-03-20 03:29:00|2935.03|2927.33|2935.02|2927.32|2935.03|2927.33|2934.95|2927.25|24
1647746950000|2022-03-20 03:29:10|2935|2927.3|2935.06|2927.36|2935.08|2927.38|2935|2927.3|17
1647746960000|2022-03-20 03:29:20|2935.11|2927.41|2935.14|2927.44|2935.2|2927.5|2935.06|2927.36|20
1647746970000|2022-03-20 03:29:30|2935.13|2927.43|2935.08|2927.38|2935.19|2927.49|2935.05|2927.35|15
1647746980000|2022-03-20 03:29:40|2935.07|2927.37|2935.16|2927.46|2935.16|2927.46|2935.02|2927.32|19
1647746990000|2022-03-20 03:29:50|2935.31|2927.61|2935.24|2927.54|2935.31|2927.61|2935.24|2927.54|19
1647747000000|2022-03-20 03:30:00|2935.32|2927.62|2935.88|2928.18|2935.92|2928.22|2935.24|2927.54|30
1647747010000|2022-03-20 03:30:10|2935.92|2928.22|2936.3|2928.6|2936.3|2928.6|2935.28|2927.58|34
1647747020000|2022-03-20 03:30:20|2936.27|2928.57|2936.21|2928.51|2936.46|2928.76|2936.18|2928.48|30
1647747030000|2022-03-20 03:30:30|2936.22|2928.52|2936.7|2929|2936.7|2929|2936|2928.3|33
1647747040000|2022-03-20 03:30:40|2936.62|2928.92|2937.24|2929.54|2937.28|2929.58|2936.56|2928.86|26
1647747050000|2022-03-20 03:30:50|2937.25|2929.55|2936.66|2928.96|2937.26|2929.56|2936.66|2928.96|14
1647747060000|2022-03-20 03:31:00|2936.61|2928.91|2937.34|2929.64|2937.41|2929.71|2936.4|2928.7|31
1647747070000|2022-03-20 03:31:10|2937.52|2929.82|2937.71|2930.01|2937.71|2930.01|2937.3|2929.6|23
1647747080000|2022-03-20 03:31:20|2937.73|2930.03|2938.61|2930.91|2938.72|2931.02|2937.72|2930.02|30
1647747090000|2022-03-20 03:31:30|2938.65|2930.95|2939.7|2932|2939.97|2932.27|2938.56|2930.86|30
1647747100000|2022-03-20 03:31:40|2939.76|2932.06|2939.8|2932.1|2940.42|2932.72|2939.65|2931.95|30
1647747110000|2022-03-20 03:31:50|2939.76|2932.06|2939.61|2931.91|2939.76|2932.06|2939.3|2931.6|30
1647747120000|2022-03-20 03:32:00|2939.62|2931.92|2939.24|2931.54|2939.65|2931.95|2939.22|2931.52|27
1647747130000|2022-03-20 03:32:10|2939.25|2931.55|2939.26|2931.56|2939.31|2931.61|2939.21|2931.51|23
1647747140000|2022-03-20 03:32:20|2939.27|2931.57|2938.14|2930.44|2939.27|2931.57|2937.92|2930.22|32
1647747150000|2022-03-20 03:32:30|2938.18|2930.48|2937.74|2930.04|2938.18|2930.48|2937.6|2929.9|26
1647747160000|2022-03-20 03:32:40|2937.69|2929.99|2937.8|2930.1|2937.8|2930.1|2937.64|2929.94|25
1647747170000|2022-03-20 03:32:50|2937.85|2930.15|2937.95|2930.25|2937.96|2930.26|2937.7|2930|25
1647747180000|2022-03-20 03:33:00|2937.96|2930.26|2937.98|2930.28|2938.02|2930.32|2937.72|2930.02|26
1647747190000|2022-03-20 03:33:10|2938.01|2930.31|2938.45|2930.75|2938.48|2930.78|2937.79|2930.09|23
1647747200000|2022-03-20 03:33:20|2938.4|2930.7|2938.4|2930.7|2938.51|2930.81|2938.37|2930.67|20
1647747210000|2022-03-20 03:33:30|2938.34|2930.64|2938.38|2930.68|2938.44|2930.74|2938.34|2930.64|24
1647747220000|2022-03-20 03:33:40|2938.37|2930.67|2938.42|2930.72|2938.44|2930.74|2938.37|2930.67|17
1647747230000|2022-03-20 03:33:50|2938.44|2930.74|2938.42|2930.72|2938.44|2930.74|2938.37|2930.67|16
1647747240000|2022-03-20 03:34:00|2938.37|2930.67|2938.79|2931.09|2938.79|2931.09|2938.36|2930.66|16
1647747250000|2022-03-20 03:34:10|2938.83|2931.13|2938.95|2931.25|2938.96|2931.26|2938.76|2931.06|20
1647747260000|2022-03-20 03:34:20|2939.09|2931.39|2939.18|2931.48|2939.23|2931.53|2939.09|2931.39|15
1647747270000|2022-03-20 03:34:30|2939.21|2931.51|2939.6|2931.9|2939.65|2931.95|2939.18|2931.48|20
1647747280000|2022-03-20 03:34:40|2939.61|2931.91|2939.77|2932.07|2939.77|2932.07|2939.54|2931.84|6
1647747290000|2022-03-20 03:34:50|2939.72|2932.02|2939.56|2931.86|2939.87|2932.17|2939.56|2931.86|21
1647747300000|2022-03-20 03:35:00|2939.49|2931.79|2939.75|2932.05|2939.81|2932.11|2939.29|2931.59|33
1647747310000|2022-03-20 03:35:10|2939.82|2932.12|2939.8|2932.1|2939.82|2932.12|2939.8|2932.1|2
1647747330000|2022-03-20 03:35:30|2939.77|2932.07|2939.79|2932.09|2939.88|2932.18|2939.77|2932.07|17
1647747340000|2022-03-20 03:35:40|2939.81|2932.11|2939.7|2932|2939.82|2932.12|2939.69|2931.99|20
1647747350000|2022-03-20 03:35:50|2939.66|2931.96|2938.61|2930.91|2939.66|2931.96|2938.61|2930.91|21
1647747360000|2022-03-20 03:36:00|2938.65|2930.95|2938.77|2931.07|2938.87|2931.17|2938.65|2930.95|29
1647747370000|2022-03-20 03:36:10|2938.67|2930.97|2938.42|2930.72|2938.77|2931.07|2938.41|2930.71|18
1647747380000|2022-03-20 03:36:20|2938.43|2930.73|2938.68|2930.98|2938.72|2931.02|2938.43|2930.73|17
1647747390000|2022-03-20 03:36:30|2938.7|2931|2938.43|2930.73|2938.7|2931|2938.4|2930.7|16
1647747400000|2022-03-20 03:36:40|2938.44|2930.74|2938.44|2930.74|2938.47|2930.77|2938.44|2930.74|19
1647747410000|2022-03-20 03:36:50|2938.45|2930.75|2938.46|2930.76|2938.48|2930.78|2938.45|2930.75|18
1647747420000|2022-03-20 03:37:00|2938.45|2930.75|2938.44|2930.74|2938.48|2930.78|2938.38|2930.68|28
1647747430000|2022-03-20 03:37:10|2938.46|2930.76|2938.45|2930.75|2938.48|2930.78|2938.44|2930.74|18
1647747440000|2022-03-20 03:37:20|2938.48|2930.78|2937.05|2929.35|2938.7|2931|2937.05|2929.35|31
1647747450000|2022-03-20 03:37:30|2937.08|2929.38|2938.42|2930.72|2938.51|2930.81|2937.08|2929.38|31
1647747460000|2022-03-20 03:37:40|2938.33|2930.63|2938.42|2930.72|2938.42|2930.72|2938.33|2930.63|16
1647747470000|2022-03-20 03:37:50|2938.33|2930.63|2938.22|2930.52|2938.44|2930.74|2938.17|2930.47|21
1647747480000|2022-03-20 03:38:00|2938.24|2930.54|2938.27|2930.57|2938.3|2930.6|2938.2|2930.5|17
1647747490000|2022-03-20 03:38:10|2938.24|2930.54|2937.89|2930.19|2938.27|2930.57|2937.89|2930.19|19
1647747500000|2022-03-20 03:38:20|2938.02|2930.32|2937.74|2930.04|2938.1|2930.4|2937.74|2930.04|27
1647747510000|2022-03-20 03:38:30|2937.69|2929.99|2937.84|2930.14|2937.84|2930.14|2937.67|2929.97|19
1647747520000|2022-03-20 03:38:40|2937.83|2930.13|2937.53|2929.83|2937.83|2930.13|2937.52|2929.82|20
1647747530000|2022-03-20 03:38:50|2937.52|2929.82|2937.57|2929.87|2937.57|2929.87|2937.5|2929.8|22
1647747540000|2022-03-20 03:39:00|2937.52|2929.82|2937.39|2929.69|2937.58|2929.88|2937.39|2929.69|18
1647747550000|2022-03-20 03:39:10|2937.4|2929.7|2937.59|2929.89|2937.6|2929.9|2937.33|2929.63|19
1647747560000|2022-03-20 03:39:20|2937.58|2929.88|2937.65|2929.95|2937.67|2929.97|2937.54|2929.84|21
1647747570000|2022-03-20 03:39:30|2937.61|2929.91|2937.58|2929.88|2937.63|2929.93|2937.58|2929.88|20
1647747580000|2022-03-20 03:39:40|2937.6|2929.9|2937.66|2929.96|2937.69|2929.99|2937.58|2929.88|20
1647747590000|2022-03-20 03:39:50|2937.69|2929.99|2937.69|2929.99|2937.81|2930.11|2937.69|2929.99|15
1647747600000|2022-03-20 03:40:00|2937.74|2930.04|2937.69|2929.99|2937.74|2930.04|2937.69|2929.99|4
1647747610000|2022-03-20 03:40:10|2937.79|2930.09|2939.27|2931.57|2939.3|2931.6|2937.79|2930.09|19
1647747620000|2022-03-20 03:40:20|2939.26|2931.56|2939.42|2931.72|2939.42|2931.72|2939.16|2931.46|25
1647747630000|2022-03-20 03:40:30|2939.45|2931.75|2939.45|2931.75|2939.45|2931.75|2939.3|2931.6|23
1647747640000|2022-03-20 03:40:40|2939.4|2931.7|2939.12|2931.42|2939.44|2931.74|2939.12|2931.42|21
1647747650000|2022-03-20 03:40:50|2939.11|2931.41|2939.08|2931.38|2939.11|2931.41|2939.08|2931.38|5
1647747660000|2022-03-20 03:41:00|2939.1|2931.4|2939.07|2931.37|2939.13|2931.43|2939.07|2931.37|10
1647747670000|2022-03-20 03:41:10|2939.12|2931.42|2939.11|2931.41|2939.14|2931.44|2939.07|2931.37|22
1647747680000|2022-03-20 03:41:20|2939.12|2931.42|2939.24|2931.54|2939.25|2931.55|2939.11|2931.41|9
1647747690000|2022-03-20 03:41:30|2939.25|2931.55|2939.24|2931.54|2939.25|2931.55|2939.22|2931.52|4
1647747700000|2022-03-20 03:41:40|2939.23|2931.53|2939.23|2931.53|2939.23|2931.53|2939.23|2931.53|1
1647747710000|2022-03-20 03:41:50|2939.24|2931.54|2939.61|2931.91|2939.61|2931.91|2939.22|2931.52|6
1647747720000|2022-03-20 03:42:00|2939.46|2931.76|2939.41|2931.71|2939.62|2931.92|2939.4|2931.7|23
1647747730000|2022-03-20 03:42:10|2939.39|2931.69|2939.06|2931.36|2939.39|2931.69|2938.86|2931.16|26
1647747740000|2022-03-20 03:42:20|2939.05|2931.35|2939.04|2931.34|2939.09|2931.39|2939.02|2931.32|18
1647747750000|2022-03-20 03:42:30|2939.02|2931.32|2939.02|2931.32|2939.06|2931.36|2939.01|2931.31|14
1647747760000|2022-03-20 03:42:40|2939.06|2931.36|2939.13|2931.43|2939.17|2931.47|2939.05|2931.35|24
1647747770000|2022-03-20 03:42:50|2939.09|2931.39|2939.12|2931.42|2939.13|2931.43|2939.07|2931.37|31
1647747780000|2022-03-20 03:43:00|2939.08|2931.38|2939.14|2931.44|2939.17|2931.47|2939.04|2931.34|25
1647747790000|2022-03-20 03:43:10|2939.13|2931.43|2939.07|2931.37|2939.16|2931.46|2939.06|2931.36|32
1647747800000|2022-03-20 03:43:20|2939.11|2931.41|2939.07|2931.37|2939.11|2931.41|2939.05|2931.35|16
1647747810000|2022-03-20 03:43:30|2939.08|2931.38|2939.08|2931.38|2939.09|2931.39|2939.07|2931.37|9
1647747820000|2022-03-20 03:43:40|2939.09|2931.39|2939.11|2931.41|2939.11|2931.41|2939.06|2931.36|19
1647747830000|2022-03-20 03:43:50|2939.1|2931.4|2939.09|2931.39|2939.1|2931.4|2939.04|2931.34|17
1647747840000|2022-03-20 03:44:00|2939.05|2931.35|2939.05|2931.35|2939.1|2931.4|2939.04|2931.34|26
1647747850000|2022-03-20 03:44:10|2939.11|2931.41|2939.11|2931.41|2939.11|2931.41|2939.05|2931.35|25
1647747860000|2022-03-20 03:44:20|2939.1|2931.4|2939.06|2931.36|2939.11|2931.41|2939.05|2931.35|38
1647747870000|2022-03-20 03:44:30|2939.05|2931.35|2939.1|2931.4|2939.15|2931.45|2939.05|2931.35|27
1647747880000|2022-03-20 03:44:40|2939.11|2931.41|2939.11|2931.41|2939.21|2931.51|2939.05|2931.35|19
1647747890000|2022-03-20 03:44:50|2939.13|2931.43|2939.08|2931.38|2939.15|2931.45|2939.08|2931.38|17
1647747900000|2022-03-20 03:45:00|2939.11|2931.41|2940.09|2932.39|2940.13|2932.43|2939.11|2931.41|22
1647747910000|2022-03-20 03:45:10|2940.1|2932.4|2940.09|2932.39|2940.11|2932.41|2940.04|2932.34|20
1647747920000|2022-03-20 03:45:20|2940.06|2932.36|2940.03|2932.33|2940.1|2932.4|2940.03|2932.33|7
1647747930000|2022-03-20 03:45:30|2940.04|2932.34|2940.04|2932.34|2940.04|2932.34|2940.04|2932.34|1
1647747940000|2022-03-20 03:45:40|2940.05|2932.35|2940.27|2932.57|2940.27|2932.57|2940.05|2932.35|6
1647747950000|2022-03-20 03:45:50|2940.32|2932.62|2940.38|2932.68|2940.38|2932.68|2940.32|2932.62|4
1647747960000|2022-03-20 03:46:00|2940.48|2932.78|2940.35|2932.65|2940.48|2932.78|2940.35|2932.65|5
1647747970000|2022-03-20 03:46:10|2940.4|2932.7|2940.58|2932.88|2940.58|2932.88|2940.3|2932.6|6
1647748000000|2022-03-20 03:46:40|2940.53|2932.83|2940.28|2932.58|2940.54|2932.84|2940.28|2932.58|5
1647748010000|2022-03-20 03:46:50|2940.25|2932.55|2940.18|2932.48|2940.4|2932.7|2939.73|2932.03|25
1647748020000|2022-03-20 03:47:00|2940.17|2932.47|2940.28|2932.58|2940.28|2932.58|2940.08|2932.38|22
1647748030000|2022-03-20 03:47:10|2940.29|2932.59|2939.49|2931.79|2940.33|2932.63|2939.46|2931.76|27
1647748040000|2022-03-20 03:47:20|2939.5|2931.8|2938.96|2931.26|2939.55|2931.85|2938.96|2931.26|24
1647748050000|2022-03-20 03:47:30|2938.92|2931.22|2938.37|2930.67|2938.92|2931.22|2938.33|2930.63|30
1647748060000|2022-03-20 03:47:40|2938.32|2930.62|2938.39|2930.69|2938.41|2930.71|2938.3|2930.6|23
1647748070000|2022-03-20 03:47:50|2938.41|2930.71|2938.55|2930.85|2938.55|2930.85|2938.38|2930.68|24
1647748080000|2022-03-20 03:48:00|2938.51|2930.81|2938.12|2930.42|2938.59|2930.89|2938.07|2930.37|26
1647748090000|2022-03-20 03:48:10|2937.98|2930.28|2937.92|2930.22|2937.98|2930.28|2937.9|2930.2|21
1647748100000|2022-03-20 03:48:20|2937.96|2930.26|2938.64|2930.94|2938.73|2931.03|2937.92|2930.22|24
1647748110000|2022-03-20 03:48:30|2938.62|2930.92|2938.48|2930.78|2938.62|2930.92|2938.45|2930.75|24
1647748120000|2022-03-20 03:48:40|2938.5|2930.8|2938.58|2930.88|2938.58|2930.88|2938.47|2930.77|17
1647748130000|2022-03-20 03:48:50|2938.55|2930.85|2938.54|2930.84|2938.56|2930.86|2938.52|2930.82|8
1647748140000|2022-03-20 03:49:00|2938.52|2930.82|2938.52|2930.82|2938.55|2930.85|2938.52|2930.82|3
1647748150000|2022-03-20 03:49:10|2938.49|2930.79|2938.39|2930.69|2938.49|2930.79|2938.32|2930.62|11
1647748160000|2022-03-20 03:49:20|2938.4|2930.7|2938.92|2931.22|2938.94|2931.24|2938.4|2930.7|21
1647748170000|2022-03-20 03:49:30|2938.96|2931.26|2939.12|2931.42|2939.17|2931.47|2938.93|2931.23|13
1647748180000|2022-03-20 03:49:40|2939.17|2931.47|2940.4|2932.7|2940.56|2932.86|2939.17|2931.47|25
1647748190000|2022-03-20 03:49:50|2940.41|2932.71|2941.15|2933.45|2941.15|2933.45|2940.38|2932.68|17
1647748200000|2022-03-20 03:50:00|2941.11|2933.41|2941.08|2933.38|2941.14|2933.44|2941.08|2933.38|6
1647748210000|2022-03-20 03:50:10|2941.13|2933.43|2941.13|2933.43|2941.13|2933.43|2941.07|2933.37|9
1647748220000|2022-03-20 03:50:20|2941.11|2933.41|2941.19|2933.49|2941.19|2933.49|2941.11|2933.41|3
1647748240000|2022-03-20 03:50:40|2941.27|2933.57|2941.79|2934.09|2941.81|2934.11|2941.25|2933.55|8
1647748250000|2022-03-20 03:50:50|2941.81|2934.11|2941.81|2934.11|2941.81|2934.11|2941.81|2934.11|1
1647748260000|2022-03-20 03:51:00|2941.82|2934.12|2941.82|2934.12|2941.82|2934.12|2941.79|2934.09|5
1647748280000|2022-03-20 03:51:20|2941.81|2934.11|2940.99|2933.29|2941.81|2934.11|2940.92|2933.22|22
1647748290000|2022-03-20 03:51:30|2940.98|2933.28|2941.04|2933.34|2941.04|2933.34|2940.93|2933.23|14
1647748300000|2022-03-20 03:51:40|2941.05|2933.35|2941.05|2933.35|2941.1|2933.4|2941.03|2933.33|12
1647748310000|2022-03-20 03:51:50|2941.03|2933.33|2940.81|2933.11|2941.11|2933.41|2940.46|2932.76|23
1647748320000|2022-03-20 03:52:00|2940.83|2933.13|2940.82|2933.12|2940.83|2933.13|2940.82|2933.12|2
1647748330000|2022-03-20 03:52:10|2940.84|2933.14|2940.79|2933.09|2940.85|2933.15|2940.79|2933.09|9
1647748340000|2022-03-20 03:52:20|2940.73|2933.03|2940.32|2932.62|2940.73|2933.03|2940.32|2932.62|13
1647748350000|2022-03-20 03:52:30|2940.35|2932.65|2940.41|2932.71|2940.45|2932.75|2940.32|2932.62|24
1647748360000|2022-03-20 03:52:40|2940.45|2932.75|2940.45|2932.75|2940.45|2932.75|2940.41|2932.71|17
1647748370000|2022-03-20 03:52:50|2940.41|2932.71|2940.59|2932.89|2940.59|2932.89|2940.41|2932.71|20
1647748380000|2022-03-20 03:53:00|2940.55|2932.85|2940.69|2932.99|2940.83|2933.13|2940.55|2932.85|17
1647748390000|2022-03-20 03:53:10|2940.66|2932.96|2940.76|2933.06|2940.79|2933.09|2940.66|2932.96|18
1647748400000|2022-03-20 03:53:20|2940.73|2933.03|2940.74|2933.04|2940.75|2933.05|2940.7|2933|13
1647748410000|2022-03-20 03:53:30|2940.73|2933.03|2940.52|2932.82|2940.73|2933.03|2940.49|2932.79|12
1647748420000|2022-03-20 03:53:40|2940.55|2932.85|2940.52|2932.82|2940.55|2932.85|2940.49|2932.79|19
1647748430000|2022-03-20 03:53:50|2940.5|2932.8|2940.35|2932.65|2940.55|2932.85|2940.34|2932.64|22
1647748440000|2022-03-20 03:54:00|2940.37|2932.67|2940.24|2932.54|2940.41|2932.71|2940.24|2932.54|20
1647748450000|2022-03-20 03:54:10|2940.28|2932.58|2939.79|2932.09|2940.28|2932.58|2939.73|2932.03|25
1647748460000|2022-03-20 03:54:20|2939.75|2932.05|2939.8|2932.1|2939.86|2932.16|2939.75|2932.05|18
1647748470000|2022-03-20 03:54:30|2939.83|2932.13|2939.71|2932.01|2939.88|2932.18|2939.7|2932|23
1647748480000|2022-03-20 03:54:40|2939.76|2932.06|2939.69|2931.99|2939.76|2932.06|2939.59|2931.89|22
1647748490000|2022-03-20 03:54:50|2939.62|2931.92|2939.62|2931.92|2939.69|2931.99|2939.59|2931.89|20
1647748500000|2022-03-20 03:55:00|2939.6|2931.9|2939.7|2932|2939.72|2932.02|2939.55|2931.85|25
1647748510000|2022-03-20 03:55:10|2939.69|2931.99|2939.7|2932|2939.7|2932|2939.65|2931.95|12
1647748520000|2022-03-20 03:55:20|2939.76|2932.06|2939.73|2932.03|2939.76|2932.06|2939.73|2932.03|7
1647748530000|2022-03-20 03:55:30|2939.71|2932.01|2939.71|2932.01|2939.71|2932.01|2939.71|2932.01|1
1647748540000|2022-03-20 03:55:40|2939.69|2931.99|2939.78|2932.08|2939.78|2932.08|2939.59|2931.89|23
1647748550000|2022-03-20 03:55:50|2939.79|2932.09|2939.55|2931.85|2939.79|2932.09|2939.42|2931.72|21
1647748560000|2022-03-20 03:56:00|2939.56|2931.86|2937.82|2930.12|2939.56|2931.86|2937.79|2930.09|33
1647748570000|2022-03-20 03:56:10|2937.6|2929.9|2937.5|2929.8|2937.66|2929.96|2937.47|2929.77|21
1647748580000|2022-03-20 03:56:20|2937.48|2929.78|2935.33|2927.63|2937.5|2929.8|2935.33|2927.63|27
1647748590000|2022-03-20 03:56:30|2935.32|2927.62|2935.96|2928.26|2936.13|2928.43|2935.3|2927.6|25
1647748600000|2022-03-20 03:56:40|2935.97|2928.27|2936.62|2928.92|2936.82|2929.12|2935.95|2928.25|25
1647748610000|2022-03-20 03:56:50|2936.61|2928.91|2936.61|2928.91|2936.66|2928.96|2936.18|2928.48|26
1647748620000|2022-03-20 03:57:00|2936.56|2928.86|2936.45|2928.75|2936.57|2928.87|2936.36|2928.66|25
1647748630000|2022-03-20 03:57:10|2936.48|2928.78|2936.4|2928.7|2936.48|2928.78|2936.26|2928.56|24
1647748640000|2022-03-20 03:57:20|2936.37|2928.67|2936.01|2928.31|2936.42|2928.72|2936|2928.3|29
1647748650000|2022-03-20 03:57:30|2936.04|2928.34|2936.35|2928.65|2936.62|2928.92|2935.96|2928.26|32
1647748660000|2022-03-20 03:57:40|2936.44|2928.74|2936.49|2928.79|2936.54|2928.84|2936.28|2928.58|28
1647748670000|2022-03-20 03:57:50|2936.5|2928.8|2937.1|2929.4|2937.1|2929.4|2936.46|2928.76|23
1647748680000|2022-03-20 03:58:00|2937.19|2929.49|2937.51|2929.81|2937.55|2929.85|2937.19|2929.49|21
1647748690000|2022-03-20 03:58:10|2937.46|2929.76|2937.41|2929.71|2937.53|2929.83|2937.41|2929.71|21
1647748700000|2022-03-20 03:58:20|2937.48|2929.78|2937.37|2929.67|2937.5|2929.8|2937.3|2929.6|20
1647748710000|2022-03-20 03:58:30|2937.3|2929.6|2937.55|2929.85|2937.55|2929.85|2937.26|2929.56|14
1647748720000|2022-03-20 03:58:40|2937.59|2929.89|2937.53|2929.83|2937.59|2929.89|2937.39|2929.69|25
1647748730000|2022-03-20 03:58:50|2937.48|2929.78|2937.48|2929.78|2937.54|2929.84|2937.43|2929.73|20
1647748740000|2022-03-20 03:59:00|2937.47|2929.77|2938.07|2930.37|2938.19|2930.49|2937.44|2929.74|26
1647748750000|2022-03-20 03:59:10|2938.04|2930.34|2938.14|2930.44|2938.19|2930.49|2938.04|2930.34|19
1647748760000|2022-03-20 03:59:20|2938.13|2930.43|2938.46|2930.76|2938.48|2930.78|2938.08|2930.38|23
1647748770000|2022-03-20 03:59:30|2938.45|2930.75|2938.21|2930.51|2938.45|2930.75|2938|2930.3|30
1647748780000|2022-03-20 03:59:40|2938.24|2930.54|2938.24|2930.54|2938.3|2930.6|2938.2|2930.5|21
1647748790000|2022-03-20 03:59:50|2938.3|2930.6|2938.32|2930.62|2938.32|2930.62|2937.54|2929.84|24
1647748800000|2022-03-20 04:00:00|2938.33|2930.63|2938.69|2930.99|2938.75|2931.05|2938.33|2930.63|30
1647748810000|2022-03-20 04:00:10|2939.04|2931.34|2939.52|2931.82|2939.69|2931.99|2939.04|2931.34|20
1647748820000|2022-03-20 04:00:20|2939.49|2931.79|2939.93|2932.23|2939.97|2932.27|2939.49|2931.79|22
1647748830000|2022-03-20 04:00:30|2939.98|2932.28|2939.9|2932.2|2939.98|2932.28|2939.9|2932.2|13
1647748840000|2022-03-20 04:00:40|2939.95|2932.25|2939.87|2932.17|2939.95|2932.25|2939.8|2932.1|7
1647748850000|2022-03-20 04:00:50|2939.88|2932.18|2939.54|2931.84|2939.89|2932.19|2939.37|2931.67|22
1647748860000|2022-03-20 04:01:00|2939.51|2931.81|2939.71|2932.01|2939.86|2932.16|2939.51|2931.81|29
1647748870000|2022-03-20 04:01:10|2939.83|2932.13|2939.19|2931.49|2939.9|2932.2|2939.16|2931.46|29
1647748880000|2022-03-20 04:01:20|2939.24|2931.54|2936.89|2929.19|2939.37|2931.67|2936.89|2929.19|32
1647748890000|2022-03-20 04:01:30|2936.86|2929.16|2936.57|2928.87|2936.96|2929.26|2936.44|2928.74|26
1647748900000|2022-03-20 04:01:40|2936.56|2928.86|2935.76|2928.06|2936.59|2928.89|2935.76|2928.06|28
1647748910000|2022-03-20 04:01:50|2935.78|2928.08|2934.93|2927.23|2935.78|2928.08|2934.86|2927.16|31
1647748920000|2022-03-20 04:02:00|2934.97|2927.27|2935.36|2927.66|2935.42|2927.72|2934.91|2927.21|17
1647748930000|2022-03-20 04:02:10|2935.38|2927.68|2935.23|2927.53|2935.39|2927.69|2935.22|2927.52|16
1647748940000|2022-03-20 04:02:20|2935.18|2927.48|2935.11|2927.41|2935.18|2927.48|2935.07|2927.37|15
1647748950000|2022-03-20 04:02:30|2935.12|2927.42|2935.16|2927.46|2935.16|2927.46|2935.12|2927.42|3
1647748960000|2022-03-20 04:02:40|2935.11|2927.41|2934.94|2927.24|2935.11|2927.41|2934.83|2927.13|15
1647748970000|2022-03-20 04:02:50|2934.98|2927.28|2934.14|2926.44|2935|2927.3|2934.14|2926.44|29
1647748980000|2022-03-20 04:03:00|2934.16|2926.46|2934.32|2926.62|2934.46|2926.76|2934.16|2926.46|23
1647748990000|2022-03-20 04:03:10|2934.21|2926.51|2933.7|2926|2934.21|2926.51|2933.7|2926|18
1647749000000|2022-03-20 04:03:20|2933.71|2926.01|2933.99|2926.29|2934.38|2926.68|2933.69|2925.99|31
1647749010000|2022-03-20 04:03:30|2934|2926.3|2933.54|2925.84|2934|2926.3|2933.54|2925.84|25
1647749020000|2022-03-20 04:03:40|2933.55|2925.85|2934.01|2926.31|2934.01|2926.31|2933.47|2925.77|20
1647749030000|2022-03-20 04:03:50|2934.02|2926.32|2933.95|2926.25|2934.02|2926.32|2933.55|2925.85|27
1647749040000|2022-03-20 04:04:00|2933.94|2926.24|2933.92|2926.22|2934.02|2926.32|2933.87|2926.17|15
1647749050000|2022-03-20 04:04:10|2933.93|2926.23|2933.67|2925.97|2933.97|2926.27|2933.53|2925.83|28
1647749060000|2022-03-20 04:04:20|2933.69|2925.99|2933.29|2925.59|2933.81|2926.11|2933.29|2925.59|31
1647749070000|2022-03-20 04:04:30|2933.3|2925.6|2933.17|2925.47|2933.86|2926.16|2932.7|2925|33
1647749080000|2022-03-20 04:04:40|2933.31|2925.61|2933.01|2925.31|2933.74|2926.04|2932.75|2925.05|34
1647749090000|2022-03-20 04:04:50|2933.07|2925.37|2933.91|2926.21|2934.04|2926.34|2933.06|2925.36|33
1647749100000|2022-03-20 04:05:00|2933.9|2926.2|2933.97|2926.27|2933.97|2926.27|2933.84|2926.14|10
1647749110000|2022-03-20 04:05:10|2934.03|2926.33|2935.27|2927.57|2935.27|2927.57|2934.03|2926.33|21
1647749120000|2022-03-20 04:05:20|2935.31|2927.61|2935.38|2927.68|2935.44|2927.74|2935.01|2927.31|30
1647749130000|2022-03-20 04:05:30|2935.44|2927.74|2935.53|2927.83|2935.53|2927.83|2935.31|2927.61|17
1647749140000|2022-03-20 04:05:40|2935.5|2927.8|2935.08|2927.38|2935.57|2927.87|2935.04|2927.34|25
1647749150000|2022-03-20 04:05:50|2935|2927.3|2933.89|2926.19|2935.04|2927.34|2933.89|2926.19|23
1647749160000|2022-03-20 04:06:00|2933.99|2926.29|2933.97|2926.27|2934.15|2926.45|2933.83|2926.13|20
1647749170000|2022-03-20 04:06:10|2933.96|2926.26|2933.57|2925.87|2934.01|2926.31|2933.56|2925.86|32
1647749180000|2022-03-20 04:06:20|2933.56|2925.86|2933.07|2925.37|2933.94|2926.24|2933.07|2925.37|31
1647749190000|2022-03-20 04:06:30|2933.08|2925.38|2933.03|2925.33|2933.12|2925.42|2933.03|2925.33|24
1647749200000|2022-03-20 04:06:40|2933.02|2925.32|2933.13|2925.43|2933.27|2925.57|2932.65|2924.95|28
1647749210000|2022-03-20 04:06:50|2933.12|2925.42|2932.68|2924.98|2933.12|2925.42|2932.68|2924.98|20
1647749220000|2022-03-20 04:07:00|2932.63|2924.93|2931.27|2923.57|2932.63|2924.93|2931.27|2923.57|27
1647749230000|2022-03-20 04:07:10|2931.28|2923.58|2931.27|2923.57|2931.3|2923.6|2931.1|2923.4|20
1647749240000|2022-03-20 04:07:20|2931.28|2923.58|2930.9|2923.2|2931.36|2923.66|2930.9|2923.2|30
1647749250000|2022-03-20 04:07:30|2930.91|2923.21|2931.24|2923.54|2931.24|2923.54|2930.87|2923.17|29
1647749260000|2022-03-20 04:07:40|2931.26|2923.56|2931.02|2923.32|2931.26|2923.56|2931.02|2923.32|32
1647749270000|2022-03-20 04:07:50|2930.94|2923.24|2931.11|2923.41|2931.11|2923.41|2930.57|2922.87|32
1647749280000|2022-03-20 04:08:00|2931.13|2923.43|2931.81|2924.11|2931.93|2924.23|2931.13|2923.43|32
1647749290000|2022-03-20 04:08:10|2931.93|2924.23|2932.43|2924.73|2932.52|2924.82|2931.79|2924.09|25
1647749300000|2022-03-20 04:08:20|2932.45|2924.75|2933.21|2925.51|2933.21|2925.51|2932.38|2924.68|36
1647749310000|2022-03-20 04:08:30|2933.24|2925.54|2933.69|2925.99|2933.72|2926.02|2933.24|2925.54|23
1647749320000|2022-03-20 04:08:40|2933.71|2926.01|2933.92|2926.22|2933.92|2926.22|2933.69|2925.99|18
1647749330000|2022-03-20 04:08:50|2933.9|2926.2|2934.21|2926.51|2934.23|2926.53|2933.9|2926.2|21
1647749340000|2022-03-20 04:09:00|2934.16|2926.46|2934.27|2926.57|2934.47|2926.77|2934.12|2926.42|26
1647749350000|2022-03-20 04:09:10|2934.2|2926.5|2934.13|2926.43|2934.21|2926.51|2934.13|2926.43|17
1647749360000|2022-03-20 04:09:20|2934.14|2926.44|2933.93|2926.23|2934.14|2926.44|2933.93|2926.23|21
1647749370000|2022-03-20 04:09:30|2933.98|2926.28|2934.19|2926.49|2934.21|2926.51|2933.95|2926.25|21
1647749380000|2022-03-20 04:09:40|2934.21|2926.51|2934.41|2926.71|2934.44|2926.74|2934.19|2926.49|14
1647749390000|2022-03-20 04:09:50|2934.46|2926.76|2935.39|2927.69|2935.39|2927.69|2934.46|2926.76|14
1647749400000|2022-03-20 04:10:00|2935.38|2927.68|2935.32|2927.62|2935.51|2927.81|2935.16|2927.46|28
1647749410000|2022-03-20 04:10:10|2935.26|2927.56|2935.07|2927.37|2935.38|2927.68|2934.98|2927.28|24
1647749420000|2022-03-20 04:10:20|2934.99|2927.29|2935.1|2927.4|2935.1|2927.4|2934.79|2927.09|21
1647749430000|2022-03-20 04:10:30|2935.11|2927.41|2934.79|2927.09|2935.11|2927.41|2934.74|2927.04|9
1647749440000|2022-03-20 04:10:40|2934.77|2927.07|2932.79|2925.09|2934.77|2927.07|2932.79|2925.09|21
1647749450000|2022-03-20 04:10:50|2932.73|2925.03|2932.6|2924.9|2932.79|2925.09|2932.57|2924.87|21
1647749460000|2022-03-20 04:11:00|2932.59|2924.89|2932.41|2924.71|2932.59|2924.89|2932.4|2924.7|20
1647749470000|2022-03-20 04:11:10|2932.4|2924.7|2931.76|2924.06|2932.45|2924.75|2931.76|2924.06|20
1647749480000|2022-03-20 04:11:20|2931.7|2924|2931.75|2924.05|2931.77|2924.07|2931.12|2923.42|33
1647749490000|2022-03-20 04:11:30|2931.74|2924.04|2932.45|2924.75|2932.46|2924.76|2931.74|2924.04|20
1647749500000|2022-03-20 04:11:40|2932.46|2924.76|2932.41|2924.71|2932.46|2924.76|2932.3|2924.6|11
1647749510000|2022-03-20 04:11:50|2932.45|2924.75|2934.58|2926.88|2935.16|2927.46|2932.45|2924.75|17
1647749520000|2022-03-20 04:12:00|2934.57|2926.87|2933.98|2926.28|2934.59|2926.89|2933.72|2926.02|35
1647749530000|2022-03-20 04:12:10|2934.09|2926.39|2934.17|2926.47|2934.19|2926.49|2934.09|2926.39|20
1647749540000|2022-03-20 04:12:20|2934.18|2926.48|2934.41|2926.71|2934.43|2926.73|2934.1|2926.4|28
1647749550000|2022-03-20 04:12:30|2934.43|2926.73|2934.46|2926.76|2934.52|2926.82|2934.38|2926.68|24
1647749560000|2022-03-20 04:12:40|2934.45|2926.75|2934.48|2926.78|2934.61|2926.91|2934.42|2926.72|23
1647749570000|2022-03-20 04:12:50|2934.47|2926.77|2934.75|2927.05|2934.76|2927.06|2934.31|2926.61|25
1647749580000|2022-03-20 04:13:00|2934.74|2927.04|2934.44|2926.74|2934.74|2927.04|2934.41|2926.71|17
1647749590000|2022-03-20 04:13:10|2934.36|2926.66|2934.47|2926.77|2934.5|2926.8|2934.26|2926.56|31
1647749600000|2022-03-20 04:13:20|2934.41|2926.71|2934.44|2926.74|2934.47|2926.77|2934.37|2926.67|11
1647749610000|2022-03-20 04:13:30|2934.47|2926.77|2934.47|2926.77|2934.6|2926.9|2934.44|2926.74|12
1647749620000|2022-03-20 04:13:40|2934.48|2926.78|2933.87|2926.17|2934.48|2926.78|2933.86|2926.16|21
1647749630000|2022-03-20 04:13:50|2933.83|2926.13|2933.55|2925.85|2933.83|2926.13|2933.48|2925.78|34
1647749640000|2022-03-20 04:14:00|2933.54|2925.84|2933.36|2925.66|2933.61|2925.91|2933.35|2925.65|23
1647749650000|2022-03-20 04:14:10|2933.37|2925.67|2933.42|2925.72|2933.49|2925.79|2933.36|2925.66|19
1647749660000|2022-03-20 04:14:20|2933.44|2925.74|2933.2|2925.5|2933.5|2925.8|2933.19|2925.49|12
1647749670000|2022-03-20 04:14:30|2933.18|2925.48|2932.52|2924.82|2933.23|2925.53|2932.49|2924.79|20
1647749680000|2022-03-20 04:14:40|2932.53|2924.83|2931.81|2924.11|2932.53|2924.83|2931.81|2924.11|12
1647749690000|2022-03-20 04:14:50|2931.8|2924.1|2931.48|2923.78|2931.8|2924.1|2931.33|2923.63|29
1647749700000|2022-03-20 04:15:00|2931.49|2923.79|2931.39|2923.69|2931.49|2923.79|2931.23|2923.53|27
1647749710000|2022-03-20 04:15:10|2931.32|2923.62|2930.74|2923.04|2931.43|2923.73|2930.7|2923|17
1647749720000|2022-03-20 04:15:20|2930.68|2922.98|2930.41|2922.71|2930.68|2922.98|2930.36|2922.66|20
1647749730000|2022-03-20 04:15:30|2930.35|2922.65|2929.04|2921.34|2930.37|2922.67|2929.04|2921.34|31
1647749740000|2022-03-20 04:15:40|2929.07|2921.37|2929.4|2921.7|2929.54|2921.84|2928.92|2921.22|21
1647749750000|2022-03-20 04:15:50|2929.42|2921.72|2928|2920.3|2929.42|2921.72|2927.96|2920.26|23
1647749760000|2022-03-20 04:16:00|2927.96|2920.26|2927.75|2920.05|2927.97|2920.27|2927.41|2919.71|27
1647749770000|2022-03-20 04:16:10|2928.11|2920.41|2928.61|2920.91|2928.63|2920.93|2927.98|2920.28|32
1647749780000|2022-03-20 04:16:20|2928.57|2920.87|2928.15|2920.45|2928.61|2920.91|2928.06|2920.36|24
1647749790000|2022-03-20 04:16:30|2928.27|2920.57|2928.35|2920.65|2928.44|2920.74|2928.2|2920.5|19
1647749800000|2022-03-20 04:16:40|2928.4|2920.7|2928.16|2920.46|2928.41|2920.71|2928.15|2920.45|17
1647749810000|2022-03-20 04:16:50|2928.14|2920.44|2928.57|2920.87|2928.66|2920.96|2928.07|2920.37|29
1647749820000|2022-03-20 04:17:00|2928.56|2920.86|2928.48|2920.78|2928.58|2920.88|2928.26|2920.56|12
1647749830000|2022-03-20 04:17:10|2928.5|2920.8|2927.96|2920.26|2928.52|2920.82|2927.95|2920.25|24
1647749840000|2022-03-20 04:17:20|2927.95|2920.25|2927.74|2920.04|2928.05|2920.35|2927.73|2920.03|14
1647749850000|2022-03-20 04:17:30|2927.77|2920.07|2927.91|2920.21|2927.92|2920.22|2927.77|2920.07|14
1647749860000|2022-03-20 04:17:40|2927.9|2920.2|2928.13|2920.43|2928.13|2920.43|2927.9|2920.2|14
1647749870000|2022-03-20 04:17:50|2928.22|2920.52|2928.35|2920.65|2928.35|2920.65|2928.19|2920.49|12
1647749880000|2022-03-20 04:18:00|2928.26|2920.56|2928.97|2921.27|2929.14|2921.44|2928.26|2920.56|28
1647749890000|2022-03-20 04:18:10|2928.98|2921.28|2929.58|2921.88|2929.59|2921.89|2928.97|2921.27|17
1647749900000|2022-03-20 04:18:20|2929.59|2921.89|2929.58|2921.88|2929.6|2921.9|2929.55|2921.85|13
1647749910000|2022-03-20 04:18:30|2929.57|2921.87|2929.95|2922.25|2929.98|2922.28|2929.54|2921.84|18
1647749920000|2022-03-20 04:18:40|2929.86|2922.16|2928.45|2920.75|2930.02|2922.32|2928.42|2920.72|32
1647749930000|2022-03-20 04:18:50|2928.48|2920.78|2928.44|2920.74|2928.48|2920.78|2928.42|2920.72|12
1647749940000|2022-03-20 04:19:00|2928.42|2920.72|2929.08|2921.38|2929.08|2921.38|2928.37|2920.67|23
1647749950000|2022-03-20 04:19:10|2929.07|2921.37|2929.11|2921.41|2929.11|2921.41|2929.03|2921.33|9
1647749960000|2022-03-20 04:19:20|2929.14|2921.44|2929.21|2921.51|2929.31|2921.61|2929.14|2921.44|17
1647749970000|2022-03-20 04:19:30|2929.19|2921.49|2929.53|2921.83|2929.53|2921.83|2929.19|2921.49|6
1647749980000|2022-03-20 04:19:40|2929.78|2922.08|2930.23|2922.53|2930.37|2922.67|2929.78|2922.08|27
1647749990000|2022-03-20 04:19:50|2930.27|2922.57|2930.21|2922.51|2930.31|2922.61|2930.2|2922.5|23
1647750000000|2022-03-20 04:20:00|2930.23|2922.53|2930.95|2923.25|2931.02|2923.32|2930.21|2922.51|27
1647750010000|2022-03-20 04:20:10|2931.02|2923.32|2930.97|2923.27|2931.02|2923.32|2930.85|2923.15|22
1647750020000|2022-03-20 04:20:20|2930.91|2923.21|2931.04|2923.34|2931.07|2923.37|2930.89|2923.19|19
1647750030000|2022-03-20 04:20:30|2930.73|2923.03|2930.94|2923.24|2930.94|2923.24|2930.73|2923.03|7
1647750040000|2022-03-20 04:20:40|2930.92|2923.22|2930.86|2923.16|2931.14|2923.44|2930.78|2923.08|28
1647750050000|2022-03-20 04:20:50|2930.91|2923.21|2931.18|2923.48|2931.18|2923.48|2930.91|2923.21|16
1647750060000|2022-03-20 04:21:00|2931.17|2923.47|2931.18|2923.48|2931.18|2923.48|2931.17|2923.47|2
1647750070000|2022-03-20 04:21:10|2931.2|2923.5|2931.26|2923.56|2931.26|2923.56|2931.12|2923.42|6
1647750080000|2022-03-20 04:21:20|2931.27|2923.57|2931.34|2923.64|2931.37|2923.67|2931.27|2923.57|5
1647750090000|2022-03-20 04:21:30|2931.37|2923.67|2931.99|2924.29|2931.99|2924.29|2931.3|2923.6|16
1647750100000|2022-03-20 04:21:40|2932.01|2924.31|2932.06|2924.36|2932.12|2924.42|2932|2924.3|24
1647750110000|2022-03-20 04:21:50|2932.05|2924.35|2932.09|2924.39|2932.12|2924.42|2932.03|2924.33|20
1647750120000|2022-03-20 04:22:00|2931.96|2924.26|2931.94|2924.24|2932.01|2924.31|2931.78|2924.08|26
1647750130000|2022-03-20 04:22:10|2931.95|2924.25|2931.94|2924.24|2931.95|2924.25|2931.93|2924.23|12
1647750140000|2022-03-20 04:22:20|2931.93|2924.23|2931.97|2924.27|2931.98|2924.28|2931.93|2924.23|15
1647750150000|2022-03-20 04:22:30|2931.98|2924.28|2932.03|2924.33|2932.03|2924.33|2931.97|2924.27|17
1647750160000|2022-03-20 04:22:40|2931.98|2924.28|2931.98|2924.28|2932.03|2924.33|2931.98|2924.28|17
1647750170000|2022-03-20 04:22:50|2932.03|2924.33|2932.06|2924.36|2932.12|2924.42|2931.98|2924.28|18
1647750180000|2022-03-20 04:23:00|2932.01|2924.31|2931.79|2924.09|2932.06|2924.36|2931.79|2924.09|17
1647750190000|2022-03-20 04:23:10|2931.83|2924.13|2931.89|2924.19|2931.89|2924.19|2931.72|2924.02|9
1647750200000|2022-03-20 04:23:20|2931.78|2924.08|2930.99|2923.29|2931.78|2924.08|2930.98|2923.28|14
1647750210000|2022-03-20 04:23:30|2930.98|2923.28|2930.5|2922.8|2931.06|2923.36|2930.5|2922.8|28
1647750220000|2022-03-20 04:23:40|2930.51|2922.81|2931.65|2923.95|2931.67|2923.97|2930.26|2922.56|31
1647750230000|2022-03-20 04:23:50|2931.66|2923.96|2931.72|2924.02|2931.72|2924.02|2931.65|2923.95|20
1647750240000|2022-03-20 04:24:00|2931.7|2924|2932.09|2924.39|2932.09|2924.39|2931.66|2923.96|17
1647750250000|2022-03-20 04:24:10|2932.14|2924.44|2933.28|2925.58|2933.45|2925.75|2932.04|2924.34|26
1647750260000|2022-03-20 04:24:20|2933.3|2925.6|2933.36|2925.66|2933.45|2925.75|2933.27|2925.57|13
1647750270000|2022-03-20 04:24:30|2933.09|2925.39|2933.41|2925.71|2933.44|2925.74|2933.09|2925.39|9
1647750280000|2022-03-20 04:24:40|2933.51|2925.81|2933.91|2926.21|2933.93|2926.23|2933.38|2925.68|30
1647750290000|2022-03-20 04:24:50|2933.96|2926.26|2934.3|2926.6|2934.32|2926.62|2933.84|2926.14|29
1647750300000|2022-03-20 04:25:00|2934.15|2926.45|2934.05|2926.35|2934.4|2926.7|2933.98|2926.28|32
1647750310000|2022-03-20 04:25:10|2934.08|2926.38|2934.94|2927.24|2934.94|2927.24|2933.92|2926.22|24
1647750320000|2022-03-20 04:25:20|2934.86|2927.16|2935.06|2927.36|2935.08|2927.38|2934.81|2927.11|30
1647750330000|2022-03-20 04:25:30|2935.08|2927.38|2935.57|2927.87|2935.64|2927.94|2934.97|2927.27|26
1647750340000|2022-03-20 04:25:40|2935.6|2927.9|2935.65|2927.95|2935.74|2928.04|2935.51|2927.81|25
1647750350000|2022-03-20 04:25:50|2935.73|2928.03|2935.46|2927.76|2935.84|2928.14|2935.1|2927.4|28
1647750360000|2022-03-20 04:26:00|2935.58|2927.88|2935.62|2927.92|2935.66|2927.96|2935.45|2927.75|27
1647750370000|2022-03-20 04:26:10|2935.66|2927.96|2935.7|2928|2935.7|2928|2935.66|2927.96|8
1647750380000|2022-03-20 04:26:20|2935.69|2927.99|2935.66|2927.96|2935.7|2928|2935.64|2927.94|13
1647750390000|2022-03-20 04:26:30|2935.62|2927.92|2935.77|2928.07|2935.77|2928.07|2935.54|2927.84|21
1647750400000|2022-03-20 04:26:40|2935.73|2928.03|2935.77|2928.07|2935.77|2928.07|2935.73|2928.03|11
1647750410000|2022-03-20 04:26:50|2935.76|2928.06|2935.2|2927.5|2935.78|2928.08|2935.16|2927.46|28
1647750420000|2022-03-20 04:27:00|2935.21|2927.51|2934.77|2927.07|2935.23|2927.53|2934.69|2926.99|20
1647750430000|2022-03-20 04:27:10|2934.79|2927.09|2934.28|2926.58|2934.79|2927.09|2934.16|2926.46|28
1647750440000|2022-03-20 04:27:20|2934.27|2926.57|2933.47|2925.77|2934.31|2926.61|2933.47|2925.77|21
1647750450000|2022-03-20 04:27:30|2933.32|2925.62|2933.04|2925.34|2933.32|2925.62|2932.77|2925.07|29
1647750460000|2022-03-20 04:27:40|2933.16|2925.46|2933.28|2925.58|2933.35|2925.65|2933.16|2925.46|27
1647750470000|2022-03-20 04:27:50|2933.32|2925.62|2933.07|2925.37|2933.42|2925.72|2933.02|2925.32|24
1647750480000|2022-03-20 04:28:00|2933.02|2925.32|2931.99|2924.29|2933.02|2925.32|2931.41|2923.71|31
1647750490000|2022-03-20 04:28:10|2932|2924.3|2931.51|2923.81|2932|2924.3|2931.51|2923.81|15
1647750500000|2022-03-20 04:28:20|2931.48|2923.78|2930.66|2922.96|2931.48|2923.78|2930.63|2922.93|26
1647750510000|2022-03-20 04:28:30|2930.62|2922.92|2931.63|2923.93|2931.7|2924|2930.62|2922.92|25
1647750520000|2022-03-20 04:28:40|2931.59|2923.89|2930.82|2923.12|2931.66|2923.96|2930.75|2923.05|26
1647750530000|2022-03-20 04:28:50|2930.79|2923.09|2930.57|2922.87|2930.79|2923.09|2930.56|2922.86|7
1647750540000|2022-03-20 04:29:00|2930.15|2922.45|2930.31|2922.61|2930.33|2922.63|2930.1|2922.4|10
1647750550000|2022-03-20 04:29:10|2930.3|2922.6|2930.96|2923.26|2931.02|2923.32|2930.3|2922.6|28
1647750560000|2022-03-20 04:29:20|2930.98|2923.28|2930.95|2923.25|2930.98|2923.28|2930.91|2923.21|23
1647750570000|2022-03-20 04:29:30|2930.94|2923.24|2930.92|2923.22|2930.99|2923.29|2930.91|2923.21|26
1647750580000|2022-03-20 04:29:40|2930.94|2923.24|2930.06|2922.36|2930.95|2923.25|2930|2922.3|24
1647750590000|2022-03-20 04:29:50|2930.03|2922.33|2929.95|2922.25|2930.03|2922.33|2929.9|2922.2|9
1647750600000|2022-03-20 04:30:00|2929.94|2922.24|2928.92|2921.22|2929.95|2922.25|2928.92|2921.22|22
1647750610000|2022-03-20 04:30:10|2928.94|2921.24|2928.04|2920.34|2928.94|2921.24|2928.02|2920.32|26
1647750620000|2022-03-20 04:30:20|2927.99|2920.29|2927.93|2920.23|2928.15|2920.45|2927.92|2920.22|26
1647750630000|2022-03-20 04:30:30|2927.84|2920.14|2926.44|2918.74|2927.95|2920.25|2926.44|2918.74|33
1647750640000|2022-03-20 04:30:40|2926.36|2918.66|2927.7|2920|2927.73|2920.03|2926.21|2918.51|33
1647750650000|2022-03-20 04:30:50|2927.63|2919.93|2927.2|2919.5|2927.73|2920.03|2927.19|2919.49|15
1647750660000|2022-03-20 04:31:00|2927.19|2919.49|2927.07|2919.37|2927.24|2919.54|2927.07|2919.37|18
1647750670000|2022-03-20 04:31:10|2927.06|2919.36|2925.76|2918.06|2927.08|2919.38|2925.76|2918.06|26
1647750680000|2022-03-20 04:31:20|2925.78|2918.08|2925.57|2917.87|2925.86|2918.16|2925.47|2917.77|24
1647750690000|2022-03-20 04:31:30|2925.56|2917.86|2925.25|2917.55|2925.56|2917.86|2925.15|2917.45|27
1647750700000|2022-03-20 04:31:40|2925.26|2917.56|2926.11|2918.41|2926.12|2918.42|2925.26|2917.56|24
1647750710000|2022-03-20 04:31:50|2926.13|2918.43|2926.91|2919.21|2927.26|2919.56|2926.11|2918.41|31
1647750720000|2022-03-20 04:32:00|2926.9|2919.2|2926.61|2918.91|2926.9|2919.2|2926.54|2918.84|13
1647750730000|2022-03-20 04:32:10|2926.59|2918.89|2926.92|2919.22|2926.92|2919.22|2926.59|2918.89|13
1647750740000|2022-03-20 04:32:20|2926.91|2919.21|2927.2|2919.5|2927.2|2919.5|2926.9|2919.2|21
1647750750000|2022-03-20 04:32:30|2927.22|2919.52|2928.22|2920.52|2928.25|2920.55|2927.22|2919.52|11
1647750760000|2022-03-20 04:32:40|2928.25|2920.55|2928.54|2920.84|2928.61|2920.91|2928.23|2920.53|30
1647750770000|2022-03-20 04:32:50|2928.55|2920.85|2928.92|2921.22|2929.43|2921.73|2928.3|2920.6|33
1647750780000|2022-03-20 04:33:00|2928.93|2921.23|2930.08|2922.38|2930.08|2922.38|2928.88|2921.18|30
1647750790000|2022-03-20 04:33:10|2930.12|2922.42|2930.71|2923.01|2930.94|2923.24|2930.1|2922.4|35
1647750800000|2022-03-20 04:33:20|2930.6|2922.9|2930.81|2923.11|2930.81|2923.11|2930.1|2922.4|28
1647750810000|2022-03-20 04:33:30|2930.89|2923.19|2931.12|2923.42|2931.83|2924.13|2930.89|2923.19|28
1647750820000|2022-03-20 04:33:40|2931.13|2923.43|2930.78|2923.08|2931.13|2923.43|2930.63|2922.93|19
1647750830000|2022-03-20 04:33:50|2930.79|2923.09|2930.8|2923.1|2930.86|2923.16|2930.62|2922.92|13
1647750840000|2022-03-20 04:34:00|2930.75|2923.05|2930.68|2922.98|2931.11|2923.41|2930.68|2922.98|26
1647750850000|2022-03-20 04:34:10|2930.82|2923.12|2931.07|2923.37|2931.17|2923.47|2930.55|2922.85|25
1647750860000|2022-03-20 04:34:20|2931.08|2923.38|2930.94|2923.24|2931.13|2923.43|2930.85|2923.15|31
1647750870000|2022-03-20 04:34:30|2930.87|2923.17|2931.06|2923.36|2931.06|2923.36|2930.84|2923.14|14
1647750880000|2022-03-20 04:34:40|2931.08|2923.38|2931.01|2923.31|2931.11|2923.41|2930.91|2923.21|24
1647750890000|2022-03-20 04:34:50|2931.08|2923.38|2931.35|2923.65|2931.35|2923.65|2930.85|2923.15|19
1647750900000|2022-03-20 04:35:00|2931.28|2923.58|2930.89|2923.19|2931.37|2923.67|2930.84|2923.14|28
1647750910000|2022-03-20 04:35:10|2930.88|2923.18|2930.91|2923.21|2930.95|2923.25|2930.84|2923.14|21
1647750920000|2022-03-20 04:35:20|2930.9|2923.2|2930.93|2923.23|2931.06|2923.36|2930.9|2923.2|19
1647750930000|2022-03-20 04:35:30|2930.9|2923.2|2930.59|2922.89|2930.9|2923.2|2930.48|2922.78|17
1647750940000|2022-03-20 04:35:40|2930.68|2922.98|2930.79|2923.09|2930.8|2923.1|2930.68|2922.98|13
1647750950000|2022-03-20 04:35:50|2930.78|2923.08|2930.87|2923.17|2930.87|2923.17|2930.78|2923.08|21
1647750960000|2022-03-20 04:36:00|2930.86|2923.16|2930.84|2923.14|2930.87|2923.17|2930.74|2923.04|12
1647750970000|2022-03-20 04:36:10|2930.86|2923.16|2930.86|2923.16|2930.88|2923.18|2930.78|2923.08|19
1647750980000|2022-03-20 04:36:20|2930.88|2923.18|2931.18|2923.48|2931.39|2923.69|2930.88|2923.18|24
1647750990000|2022-03-20 04:36:30|2931.14|2923.44|2931.13|2923.43|2931.22|2923.52|2931.09|2923.39|22
1647751000000|2022-03-20 04:36:40|2931.14|2923.44|2931.41|2923.71|2931.41|2923.71|2930.85|2923.15|31
1647751010000|2022-03-20 04:36:50|2931.35|2923.65|2931.89|2924.19|2931.9|2924.2|2931.35|2923.65|23
1647751020000|2022-03-20 04:37:00|2931.86|2924.16|2931.56|2923.86|2931.98|2924.28|2931.5|2923.8|28
1647751030000|2022-03-20 04:37:10|2931.41|2923.71|2931.7|2924|2931.78|2924.08|2931.22|2923.52|37
1647751040000|2022-03-20 04:37:20|2931.73|2924.03|2931.63|2923.93|2931.75|2924.05|2931.61|2923.91|23
1647751050000|2022-03-20 04:37:30|2931.69|2923.99|2931.53|2923.83|2931.73|2924.03|2931.51|2923.81|27
1647751060000|2022-03-20 04:37:40|2931.57|2923.87|2931.06|2923.36|2931.57|2923.87|2931.06|2923.36|22
1647751070000|2022-03-20 04:37:50|2931.05|2923.35|2931.92|2924.22|2931.92|2924.22|2931.02|2923.32|24
1647751080000|2022-03-20 04:38:00|2931.78|2924.08|2931.08|2923.38|2931.78|2924.08|2931.06|2923.36|30
1647751090000|2022-03-20 04:38:10|2931.1|2923.4|2931.65|2923.95|2931.65|2923.95|2931.08|2923.38|15
1647751100000|2022-03-20 04:38:20|2931.61|2923.91|2931.72|2924.02|2931.72|2924.02|2931.6|2923.9|21
1647751110000|2022-03-20 04:38:30|2931.66|2923.96|2931.66|2923.96|2931.72|2924.02|2931.59|2923.89|30
1647751120000|2022-03-20 04:38:40|2931.68|2923.98|2931.87|2924.17|2931.87|2924.17|2931.57|2923.87|22
1647751130000|2022-03-20 04:38:50|2931.84|2924.14|2931.83|2924.13|2931.87|2924.17|2931.78|2924.08|21
1647751140000|2022-03-20 04:39:00|2931.78|2924.08|2932.07|2924.37|2932.07|2924.37|2931.78|2924.08|24
1647751150000|2022-03-20 04:39:10|2932.09|2924.39|2932.15|2924.45|2932.16|2924.46|2932.03|2924.33|21
1647751160000|2022-03-20 04:39:20|2932.16|2924.46|2932.2|2924.5|2932.23|2924.53|2932.08|2924.38|16
1647751170000|2022-03-20 04:39:30|2932.21|2924.51|2932.24|2924.54|2932.41|2924.71|2932.21|2924.51|6
1647751180000|2022-03-20 04:39:40|2932.26|2924.56|2932.08|2924.38|2932.34|2924.64|2932.05|2924.35|23
1647751190000|2022-03-20 04:39:50|2932.05|2924.35|2932.14|2924.44|2932.21|2924.51|2932.02|2924.32|25
1647751200000|2022-03-20 04:40:00|2932.12|2924.42|2932.58|2924.88|2932.67|2924.97|2931.97|2924.27|29
1647751210000|2022-03-20 04:40:10|2932.61|2924.91|2931.88|2924.18|2932.61|2924.91|2931.86|2924.16|30
1647751220000|2022-03-20 04:40:20|2932.09|2924.39|2932.05|2924.35|2932.16|2924.46|2931.99|2924.29|23
1647751230000|2022-03-20 04:40:30|2932.03|2924.33|2932.38|2924.68|2932.38|2924.68|2932.01|2924.31|24
1647751240000|2022-03-20 04:40:40|2932.37|2924.67|2932.32|2924.62|2932.38|2924.68|2932.27|2924.57|24
1647751250000|2022-03-20 04:40:50|2932.33|2924.63|2932.49|2924.79|2932.53|2924.83|2932.33|2924.63|29
1647751260000|2022-03-20 04:41:00|2932.47|2924.77|2932.52|2924.82|2932.53|2924.83|2932.46|2924.76|24
1647751270000|2022-03-20 04:41:10|2932.53|2924.83|2932.5|2924.8|2932.53|2924.83|2932.5|2924.8|10
1647751280000|2022-03-20 04:41:20|2932.51|2924.81|2932.14|2924.44|2932.53|2924.83|2932.14|2924.44|17
1647751290000|2022-03-20 04:41:30|2932.12|2924.42|2932.11|2924.41|2932.15|2924.45|2932.06|2924.36|13
1647751300000|2022-03-20 04:41:40|2932.12|2924.42|2932.14|2924.44|2932.21|2924.51|2932.1|2924.4|23
1647751310000|2022-03-20 04:41:50|2932.16|2924.46|2932.16|2924.46|2932.17|2924.47|2932.14|2924.44|9
1647751340000|2022-03-20 04:42:20|2932.09|2924.39|2932.14|2924.44|2932.16|2924.46|2932.09|2924.39|4
1647751350000|2022-03-20 04:42:30|2932.16|2924.46|2931.16|2923.46|2932.16|2924.46|2931.12|2923.42|16
1647751360000|2022-03-20 04:42:40|2931.13|2923.43|2931.13|2923.43|2931.16|2923.46|2931.13|2923.43|8
1647751370000|2022-03-20 04:42:50|2931.11|2923.41|2931.11|2923.41|2931.11|2923.41|2931.11|2923.41|1
1647751380000|2022-03-20 04:43:00|2931.12|2923.42|2931.11|2923.41|2931.13|2923.43|2931.1|2923.4|4
1647751390000|2022-03-20 04:43:10|2931.13|2923.43|2931.63|2923.93|2931.69|2923.99|2931.13|2923.43|26
1647751400000|2022-03-20 04:43:20|2931.64|2923.94|2931.64|2923.94|2931.66|2923.96|2931.62|2923.92|9
1647751410000|2022-03-20 04:43:30|2931.65|2923.95|2931.64|2923.94|2931.65|2923.95|2931.62|2923.92|6
1647751420000|2022-03-20 04:43:40|2931.63|2923.93|2931.73|2924.03|2931.75|2924.05|2931.63|2923.93|17
1647751430000|2022-03-20 04:43:50|2931.75|2924.05|2931.79|2924.09|2931.79|2924.09|2931.71|2924.01|12
1647751440000|2022-03-20 04:44:00|2931.77|2924.07|2931.76|2924.06|2931.78|2924.08|2931.75|2924.05|6
1647751450000|2022-03-20 04:44:10|2931.77|2924.07|2932.29|2924.59|2932.98|2925.28|2931.77|2924.07|24
1647751460000|2022-03-20 04:44:20|2932.28|2924.58|2931.97|2924.27|2932.32|2924.62|2931.96|2924.26|16
1647751470000|2022-03-20 04:44:30|2931.98|2924.28|2931.78|2924.08|2931.98|2924.28|2931.71|2924.01|15
1647751480000|2022-03-20 04:44:40|2931.8|2924.1|2931.76|2924.06|2931.83|2924.13|2931.71|2924.01|18
1647751490000|2022-03-20 04:44:50|2931.71|2924.01|2931.82|2924.12|2931.82|2924.12|2931.71|2924.01|16
1647751500000|2022-03-20 04:45:00|2931.83|2924.13|2931.89|2924.19|2931.9|2924.2|2931.82|2924.12|26
1647751510000|2022-03-20 04:45:10|2931.9|2924.2|2932.02|2924.32|2932.02|2924.32|2931.88|2924.18|22
1647751520000|2022-03-20 04:45:20|2931.97|2924.27|2931.98|2924.28|2932.03|2924.33|2931.97|2924.27|10
1647751550000|2022-03-20 04:45:50|2931.96|2924.26|2932.01|2924.31|2932.01|2924.31|2931.96|2924.26|3
1647751560000|2022-03-20 04:46:00|2932.02|2924.32|2932.01|2924.31|2932.02|2924.32|2932.01|2924.31|2
1647751570000|2022-03-20 04:46:10|2931.99|2924.29|2931.92|2924.22|2932.02|2924.32|2931.92|2924.22|9
1647751580000|2022-03-20 04:46:20|2931.93|2924.23|2931.92|2924.22|2931.93|2924.23|2931.92|2924.22|4
1647751590000|2022-03-20 04:46:30|2931.94|2924.24|2931.36|2923.66|2932.04|2924.34|2931.24|2923.54|24
1647751600000|2022-03-20 04:46:40|2931.41|2923.71|2931.32|2923.62|2931.41|2923.71|2931.29|2923.59|11
1647751610000|2022-03-20 04:46:50|2931.3|2923.6|2931.37|2923.67|2931.49|2923.79|2931.3|2923.6|14
1647751620000|2022-03-20 04:47:00|2931.47|2923.77|2930.61|2922.91|2931.48|2923.78|2930.61|2922.91|13
1647751630000|2022-03-20 04:47:10|2930.62|2922.92|2930.64|2922.94|2930.72|2923.02|2930.62|2922.92|26
1647751640000|2022-03-20 04:47:20|2930.66|2922.96|2930.65|2922.95|2930.66|2922.96|2930.58|2922.88|17
1647751650000|2022-03-20 04:47:30|2930.64|2922.94|2929.87|2922.17|2930.65|2922.95|2929.87|2922.17|17
1647751660000|2022-03-20 04:47:40|2929.69|2921.99|2928.83|2921.13|2929.69|2921.99|2928.8|2921.1|29
1647751670000|2022-03-20 04:47:50|2928.82|2921.12|2928.81|2921.11|2929.39|2921.69|2928.78|2921.08|26
1647751680000|2022-03-20 04:48:00|2928.82|2921.12|2928.84|2921.14|2928.88|2921.18|2928.82|2921.12|16
1647751690000|2022-03-20 04:48:10|2928.87|2921.17|2928.75|2921.05|2928.87|2921.17|2928.73|2921.03|18
1647751700000|2022-03-20 04:48:20|2928.78|2921.08|2929.76|2922.06|2929.76|2922.06|2928.73|2921.03|18
1647751710000|2022-03-20 04:48:30|2929.62|2921.92|2929.55|2921.85|2929.62|2921.92|2929.55|2921.85|16
1647751720000|2022-03-20 04:48:40|2929.57|2921.87|2929.2|2921.5|2929.58|2921.88|2929.2|2921.5|14
1647751730000|2022-03-20 04:48:50|2929.19|2921.49|2929.04|2921.34|2929.19|2921.49|2929.01|2921.31|8
1647751740000|2022-03-20 04:49:00|2928.98|2921.28|2928.92|2921.22|2928.98|2921.28|2928.92|2921.22|4
1647751750000|2022-03-20 04:49:10|2928.9|2921.2|2927.66|2919.96|2928.92|2921.22|2927.55|2919.85|25
1647751760000|2022-03-20 04:49:20|2927.65|2919.95|2927.67|2919.97|2927.7|2920|2927.65|2919.95|9
1647751770000|2022-03-20 04:49:30|2927.66|2919.96|2927.49|2919.79|2927.66|2919.96|2927.46|2919.76|20
1647751780000|2022-03-20 04:49:40|2927.5|2919.8|2927.41|2919.71|2927.94|2920.24|2927.41|2919.71|13
1647751790000|2022-03-20 04:49:50|2927.38|2919.68|2927.38|2919.68|2927.42|2919.72|2927.32|2919.62|18
1647751800000|2022-03-20 04:50:00|2927.4|2919.7|2927.18|2919.48|2927.41|2919.71|2927.18|2919.48|15
1647751810000|2022-03-20 04:50:10|2927.16|2919.46|2926.86|2919.16|2927.17|2919.47|2926.86|2919.16|13
1647751820000|2022-03-20 04:50:20|2926.87|2919.17|2926.79|2919.09|2926.87|2919.17|2926.71|2919.01|15
1647751830000|2022-03-20 04:50:30|2926.8|2919.1|2926.95|2919.25|2926.95|2919.25|2926.8|2919.1|10
1647751840000|2022-03-20 04:50:40|2926.96|2919.26|2926.94|2919.24|2926.96|2919.26|2926.94|2919.24|3
1647751850000|2022-03-20 04:50:50|2926.81|2919.11|2926.74|2919.04|2926.84|2919.14|2926.73|2919.03|10
1647751860000|2022-03-20 04:51:00|2926.73|2919.03|2926.45|2918.75|2926.73|2919.03|2926.44|2918.74|13
1647751870000|2022-03-20 04:51:10|2926.46|2918.76|2926.43|2918.73|2926.46|2918.76|2926.36|2918.66|14
1647751880000|2022-03-20 04:51:20|2926.45|2918.75|2925.82|2918.12|2926.52|2918.82|2925.82|2918.12|28
1647751890000|2022-03-20 04:51:30|2925.83|2918.13|2925.84|2918.14|2925.9|2918.2|2925.71|2918.01|20
1647751900000|2022-03-20 04:51:40|2925.83|2918.13|2925.79|2918.09|2925.83|2918.13|2925.78|2918.08|5
1647751910000|2022-03-20 04:51:50|2925.8|2918.1|2926.01|2918.31|2926.06|2918.36|2925.78|2918.08|17
1647751920000|2022-03-20 04:52:00|2926|2918.3|2926.17|2918.47|2926.18|2918.48|2925.98|2918.28|33
1647751930000|2022-03-20 04:52:10|2926.34|2918.64|2927.51|2919.81|2927.51|2919.81|2926.32|2918.62|30
1647751940000|2022-03-20 04:52:20|2927.5|2919.8|2927.18|2919.48|2927.67|2919.97|2927.17|2919.47|26
1647751950000|2022-03-20 04:52:30|2927.28|2919.58|2927.32|2919.62|2927.32|2919.62|2927.08|2919.38|11
1647751960000|2022-03-20 04:52:40|2927.33|2919.63|2927.35|2919.65|2927.88|2920.18|2927.22|2919.52|29
1647751970000|2022-03-20 04:52:50|2927.44|2919.74|2927.41|2919.71|2927.55|2919.85|2927.27|2919.57|21
1647751980000|2022-03-20 04:53:00|2927.42|2919.72|2927.76|2920.06|2927.76|2920.06|2927.31|2919.61|14
1647751990000|2022-03-20 04:53:10|2927.77|2920.07|2927.76|2920.06|2927.88|2920.18|2927.75|2920.05|16
1647752000000|2022-03-20 04:53:20|2927.81|2920.11|2927.97|2920.27|2927.98|2920.28|2927.42|2919.72|16
1647752010000|2022-03-20 04:53:30|2927.95|2920.25|2928.16|2920.46|2928.16|2920.46|2927.94|2920.24|19
1647752020000|2022-03-20 04:53:40|2928.1|2920.4|2928.18|2920.48|2928.18|2920.48|2928.07|2920.37|19
1647752030000|2022-03-20 04:53:50|2928.14|2920.44|2928.01|2920.31|2928.25|2920.55|2928.01|2920.31|19
1647752040000|2022-03-20 04:54:00|2928|2920.3|2928.03|2920.33|2928.03|2920.33|2927.98|2920.28|3
1647752050000|2022-03-20 04:54:10|2928.13|2920.43|2928.07|2920.37|2928.19|2920.49|2928.07|2920.37|5
1647752060000|2022-03-20 04:54:20|2928.06|2920.36|2928.18|2920.48|2928.24|2920.54|2928.05|2920.35|12
1647752070000|2022-03-20 04:54:30|2928.13|2920.43|2928|2920.3|2928.13|2920.43|2928|2920.3|5
1647752080000|2022-03-20 04:54:40|2927.9|2920.2|2927.4|2919.7|2927.9|2920.2|2927.4|2919.7|13
1647752090000|2022-03-20 04:54:50|2927.44|2919.74|2927.22|2919.52|2927.44|2919.74|2927.22|2919.52|21
1647752100000|2022-03-20 04:55:00|2927.24|2919.54|2926.04|2918.34|2927.25|2919.55|2925.83|2918.13|33
1647752110000|2022-03-20 04:55:10|2926.08|2918.38|2926.72|2919.02|2926.74|2919.04|2926.06|2918.36|27
1647752120000|2022-03-20 04:55:20|2926.73|2919.03|2925.94|2918.24|2926.76|2919.06|2925.82|2918.12|29
1647752130000|2022-03-20 04:55:30|2925.87|2918.17|2924.96|2917.26|2925.92|2918.22|2924.86|2917.16|31
1647752140000|2022-03-20 04:55:40|2924.98|2917.28|2923.79|2916.09|2925.03|2917.33|2923.72|2916.02|20
1647752150000|2022-03-20 04:55:50|2923.78|2916.08|2924.03|2916.33|2924.27|2916.57|2923.78|2916.08|33
1647752160000|2022-03-20 04:56:00|2923.99|2916.29|2924.45|2916.75|2924.97|2917.27|2923.81|2916.11|29
1647752170000|2022-03-20 04:56:10|2924.46|2916.76|2923.46|2915.76|2924.47|2916.77|2923.46|2915.76|28
1647752180000|2022-03-20 04:56:20|2923.42|2915.72|2924.72|2917.02|2924.72|2917.02|2923.42|2915.72|20
1647752190000|2022-03-20 04:56:30|2924.73|2917.03|2925|2917.3|2925.11|2917.41|2924.13|2916.43|29
1647752200000|2022-03-20 04:56:40|2924.87|2917.17|2924.59|2916.89|2924.87|2917.17|2924.43|2916.73|20
1647752210000|2022-03-20 04:56:50|2924.61|2916.91|2923.88|2916.18|2924.72|2917.02|2923.86|2916.16|17
1647752220000|2022-03-20 04:57:00|2923.9|2916.2|2923.99|2916.29|2923.99|2916.29|2923.83|2916.13|23
1647752230000|2022-03-20 04:57:10|2923.96|2916.26|2923.9|2916.2|2923.99|2916.29|2923.87|2916.17|19
1647752240000|2022-03-20 04:57:20|2923.97|2916.27|2923.39|2915.69|2923.97|2916.27|2923.37|2915.67|21
1647752250000|2022-03-20 04:57:30|2923.41|2915.71|2923.35|2915.65|2923.47|2915.77|2923.16|2915.46|29
1647752260000|2022-03-20 04:57:40|2923.34|2915.64|2923.25|2915.55|2923.51|2915.81|2923.15|2915.45|28
1647752270000|2022-03-20 04:57:50|2923.27|2915.57|2923.8|2916.1|2923.8|2916.1|2923.13|2915.43|27
1647752280000|2022-03-20 04:58:00|2923.81|2916.11|2923.74|2916.04|2923.81|2916.11|2923.71|2916.01|23
1647752290000|2022-03-20 04:58:10|2923.76|2916.06|2924.75|2917.05|2924.75|2917.05|2923.74|2916.04|25
1647752300000|2022-03-20 04:58:20|2924.76|2917.06|2924.97|2917.27|2924.97|2917.27|2924.55|2916.85|27
1647752310000|2022-03-20 04:58:30|2924.99|2917.29|2924.94|2917.24|2925.08|2917.38|2924.94|2917.24|22
1647752320000|2022-03-20 04:58:40|2924.92|2917.22|2924.33|2916.63|2925.02|2917.32|2924.29|2916.59|26
1647752330000|2022-03-20 04:58:50|2924.34|2916.64|2924.28|2916.58|2924.79|2917.09|2924.24|2916.54|22
1647752340000|2022-03-20 04:59:00|2924.31|2916.61|2924.12|2916.42|2924.31|2916.61|2924.11|2916.41|19
1647752350000|2022-03-20 04:59:10|2924.13|2916.43|2924.03|2916.33|2924.14|2916.44|2924.03|2916.33|22
1647752360000|2022-03-20 04:59:20|2924.02|2916.32|2924.06|2916.36|2924.1|2916.4|2923.98|2916.28|19
1647752370000|2022-03-20 04:59:30|2924.1|2916.4|2924.03|2916.33|2924.1|2916.4|2923.96|2916.26|22
1647752380000|2022-03-20 04:59:40|2924|2916.3|2924.16|2916.46|2924.27|2916.57|2923.96|2916.26|34
1647752390000|2022-03-20 04:59:50|2924.17|2916.47|2924.04|2916.34|2924.25|2916.55|2924|2916.3|28
1647752400000|2022-03-20 05:00:00|2924.03|2916.33|2924.49|2916.79|2924.49|2916.79|2923.99|2916.29|28
1647752410000|2022-03-20 05:00:10|2924.5|2916.8|2924.74|2917.04|2924.81|2917.11|2924.5|2916.8|20
1647752420000|2022-03-20 05:00:20|2924.77|2917.07|2924.96|2917.26|2924.96|2917.26|2924.7|2917|25
1647752430000|2022-03-20 05:00:30|2925.09|2917.39|2925.77|2918.07|2925.84|2918.14|2925.09|2917.39|26
1647752440000|2022-03-20 05:00:40|2925.84|2918.14|2925.71|2918.01|2925.86|2918.16|2925.63|2917.93|17
1647752450000|2022-03-20 05:00:50|2925.62|2917.92|2925.41|2917.71|2925.62|2917.92|2925.37|2917.67|12
1647752460000|2022-03-20 05:01:00|2925.39|2917.69|2925.78|2918.08|2925.78|2918.08|2925.39|2917.69|7
1647752470000|2022-03-20 05:01:10|2925.68|2917.98|2925.93|2918.23|2926.09|2918.39|2925.68|2917.98|22
1647752480000|2022-03-20 05:01:20|2926.04|2918.34|2925.64|2917.94|2926.04|2918.34|2925.61|2917.91|19
1647752490000|2022-03-20 05:01:30|2925.55|2917.85|2925.53|2917.83|2925.55|2917.85|2925.53|2917.83|4
1647752500000|2022-03-20 05:01:40|2925.54|2917.84|2925.54|2917.84|2925.54|2917.84|2925.54|2917.84|1
1647752510000|2022-03-20 05:01:50|2925.53|2917.83|2923.9|2916.2|2925.53|2917.83|2923.84|2916.14|25
1647752520000|2022-03-20 05:02:00|2923.89|2916.19|2924.09|2916.39|2924.11|2916.41|2923.89|2916.19|26
1647752530000|2022-03-20 05:02:10|2924.08|2916.38|2922.23|2914.53|2924.08|2916.38|2922.23|2914.53|23
1647752540000|2022-03-20 05:02:20|2922.22|2914.52|2922.3|2914.6|2922.46|2914.76|2922.22|2914.52|21
1647752550000|2022-03-20 05:02:30|2922.26|2914.56|2922.1|2914.4|2922.27|2914.57|2922.1|2914.4|17
1647752560000|2022-03-20 05:02:40|2922.13|2914.43|2922.11|2914.41|2922.17|2914.47|2922.08|2914.38|6
1647752570000|2022-03-20 05:02:50|2922.15|2914.45|2920.73|2913.03|2922.16|2914.46|2920.6|2912.9|25
1647752580000|2022-03-20 05:03:00|2920.71|2913.01|2921.97|2914.27|2922.14|2914.44|2920.71|2913.01|28
1647752590000|2022-03-20 05:03:10|2921.98|2914.28|2922.64|2914.94|2922.66|2914.96|2921.97|2914.27|24
1647752600000|2022-03-20 05:03:20|2922.65|2914.95|2922.63|2914.93|2922.68|2914.98|2922.63|2914.93|8
1647752610000|2022-03-20 05:03:30|2922.64|2914.94|2922.63|2914.93|2922.64|2914.94|2922.62|2914.92|4
1647752620000|2022-03-20 05:03:40|2922.64|2914.94|2922.66|2914.96|2922.68|2914.98|2922.62|2914.92|9
1647752630000|2022-03-20 05:03:50|2922.63|2914.93|2922.98|2915.28|2922.98|2915.28|2922.62|2914.92|13
1647752640000|2022-03-20 05:04:00|2922.99|2915.29|2923.58|2915.88|2924.28|2916.58|2922.94|2915.24|31
1647752650000|2022-03-20 05:04:10|2923.77|2916.07|2924.32|2916.62|2924.85|2917.15|2923.77|2916.07|34
1647752660000|2022-03-20 05:04:20|2924.33|2916.63|2924.52|2916.82|2924.63|2916.93|2924.33|2916.63|13
1647752670000|2022-03-20 05:04:30|2924.55|2916.85|2925.38|2917.68|2925.39|2917.69|2924.55|2916.85|15
1647752680000|2022-03-20 05:04:40|2925.39|2917.69|2925.45|2917.75|2925.45|2917.75|2925.23|2917.53|9
1647752690000|2022-03-20 05:04:50|2925.47|2917.77|2926.06|2918.36|2926.06|2918.36|2925.42|2917.72|23
1647752700000|2022-03-20 05:05:00|2926.11|2918.41|2926.73|2919.03|2926.75|2919.05|2926.11|2918.41|36
1647752710000|2022-03-20 05:05:10|2926.77|2919.07|2926.7|2919|2926.84|2919.14|2926.7|2919|19
1647752720000|2022-03-20 05:05:20|2926.71|2919.01|2927.58|2919.88|2927.58|2919.88|2926.7|2919|21
1647752730000|2022-03-20 05:05:30|2927.33|2919.63|2927.11|2919.41|2927.34|2919.64|2927.08|2919.38|22
1647752740000|2022-03-20 05:05:40|2927.15|2919.45|2927.57|2919.87|2927.57|2919.87|2927.12|2919.42|12
1647752750000|2022-03-20 05:05:50|2927.62|2919.92|2927.58|2919.88|2927.62|2919.92|2927.52|2919.82|11
1647752760000|2022-03-20 05:06:00|2927.52|2919.82|2927.6|2919.9|2927.65|2919.95|2927.45|2919.75|17
1647752770000|2022-03-20 05:06:10|2927.49|2919.79|2927.75|2920.05|2927.75|2920.05|2927.49|2919.79|17
1647752780000|2022-03-20 05:06:20|2927.76|2920.06|2927.75|2920.05|2927.91|2920.21|2927.75|2920.05|20
1647752790000|2022-03-20 05:06:30|2927.74|2920.04|2927.08|2919.38|2927.74|2920.04|2927.06|2919.36|17
1647752800000|2022-03-20 05:06:40|2927.06|2919.36|2927.18|2919.48|2927.18|2919.48|2927.05|2919.35|13
1647752810000|2022-03-20 05:06:50|2927.11|2919.41|2927.11|2919.41|2927.15|2919.45|2927|2919.3|14
1647752820000|2022-03-20 05:07:00|2927.13|2919.43|2927.21|2919.51|2927.23|2919.53|2927|2919.3|26
1647752830000|2022-03-20 05:07:10|2927.22|2919.52|2927.33|2919.63|2927.33|2919.63|2927.21|2919.51|5
1647752840000|2022-03-20 05:07:20|2927.34|2919.64|2927.33|2919.63|2927.36|2919.66|2927.17|2919.47|18
1647752850000|2022-03-20 05:07:30|2927.31|2919.61|2927.53|2919.83|2927.53|2919.83|2927.31|2919.61|15
1647752860000|2022-03-20 05:07:40|2927.52|2919.82|2926.44|2918.74|2927.53|2919.83|2926.17|2918.47|20
1647752870000|2022-03-20 05:07:50|2926.48|2918.78|2926.66|2918.96|2926.7|2919|2926.48|2918.78|6
1647752880000|2022-03-20 05:08:00|2926.67|2918.97|2926.62|2918.92|2926.86|2919.16|2926.62|2918.92|13
1647752890000|2022-03-20 05:08:10|2926.63|2918.93|2926.68|2918.98|2926.75|2919.05|2926.63|2918.93|10
1647752900000|2022-03-20 05:08:20|2927.05|2919.35|2927.73|2920.03|2927.73|2920.03|2927.05|2919.35|13
1647752910000|2022-03-20 05:08:30|2927.85|2920.15|2928.05|2920.35|2928.05|2920.35|2927.69|2919.99|14
1647752920000|2022-03-20 05:08:40|2928.06|2920.36|2928.04|2920.34|2928.06|2920.36|2928.04|2920.34|3
1647752930000|2022-03-20 05:08:50|2928.05|2920.35|2927.98|2920.28|2928.05|2920.35|2927.94|2920.24|18
1647752940000|2022-03-20 05:09:00|2927.96|2920.26|2928.02|2920.32|2928.04|2920.34|2927.96|2920.26|21
1647752950000|2022-03-20 05:09:10|2928.01|2920.31|2928.45|2920.75|2928.45|2920.75|2928.01|2920.31|10
1647752960000|2022-03-20 05:09:20|2928.44|2920.74|2928.69|2920.99|2928.71|2921.01|2928.35|2920.65|14
1647752970000|2022-03-20 05:09:30|2928.72|2921.02|2928.77|2921.07|2928.87|2921.17|2928.72|2921.02|18
1647752980000|2022-03-20 05:09:40|2928.72|2921.02|2929.2|2921.5|2929.2|2921.5|2928.7|2921|21
1647752990000|2022-03-20 05:09:50|2929.14|2921.44|2929.84|2922.14|2929.88|2922.18|2929.14|2921.44|18
1647753000000|2022-03-20 05:10:00|2929.85|2922.15|2929.87|2922.17|2929.87|2922.17|2929.74|2922.04|19
1647753010000|2022-03-20 05:10:10|2929.78|2922.08|2929.79|2922.09|2929.91|2922.21|2929.78|2922.08|8
1647753020000|2022-03-20 05:10:20|2929.88|2922.18|2929.95|2922.25|2929.96|2922.26|2929.76|2922.06|9
1647753030000|2022-03-20 05:10:30|2929.96|2922.26|2930.01|2922.31|2930.01|2922.31|2929.94|2922.24|9
1647753040000|2022-03-20 05:10:40|2929.98|2922.28|2930.14|2922.44|2930.15|2922.45|2929.82|2922.12|20
1647753050000|2022-03-20 05:10:50|2930.2|2922.5|2930.3|2922.6|2930.3|2922.6|2930.18|2922.48|18
1647753060000|2022-03-20 05:11:00|2930.29|2922.59|2930.32|2922.62|2930.32|2922.62|2930.22|2922.52|7
1647753070000|2022-03-20 05:11:10|2930.26|2922.56|2929.99|2922.29|2930.28|2922.58|2929.99|2922.29|15
1647753080000|2022-03-20 05:11:20|2930.02|2922.32|2930.06|2922.36|2930.1|2922.4|2930.01|2922.31|7
1647753090000|2022-03-20 05:11:30|2930.02|2922.32|2929.51|2921.81|2930.02|2922.32|2929.41|2921.71|23
1647753100000|2022-03-20 05:11:40|2929.55|2921.85|2932.53|2924.83|2932.99|2925.29|2929.55|2921.85|29
1647753110000|2022-03-20 05:11:50|2932.48|2924.78|2932.59|2924.89|2932.61|2924.91|2932.36|2924.66|22
1647753120000|2022-03-20 05:12:00|2932.53|2924.83|2932.75|2925.05|2932.75|2925.05|2932.34|2924.64|22
1647753130000|2022-03-20 05:12:10|2932.77|2925.07|2933.44|2925.74|2933.47|2925.77|2932.77|2925.07|23
1647753140000|2022-03-20 05:12:20|2933.43|2925.73|2933.66|2925.96|2933.68|2925.98|2933.36|2925.66|18
1647753150000|2022-03-20 05:12:30|2933.67|2925.97|2933.99|2926.29|2934.03|2926.33|2933.59|2925.89|25
1647753160000|2022-03-20 05:12:40|2934.04|2926.34|2933.77|2926.07|2934.09|2926.39|2933.48|2925.78|32
1647753170000|2022-03-20 05:12:50|2933.84|2926.14|2935.69|2927.99|2935.69|2927.99|2933.77|2926.07|26
1647753180000|2022-03-20 05:13:00|2935.75|2928.05|2935.74|2928.04|2935.85|2928.15|2935.55|2927.85|26
1647753190000|2022-03-20 05:13:10|2935.61|2927.91|2935.26|2927.56|2935.8|2928.1|2935.24|2927.54|33
1647753200000|2022-03-20 05:13:20|2935.3|2927.6|2934.55|2926.85|2935.33|2927.63|2934.38|2926.68|37
1647753210000|2022-03-20 05:13:30|2934.62|2926.92|2935.23|2927.53|2935.23|2927.53|2934.54|2926.84|31
1647753220000|2022-03-20 05:13:40|2935.27|2927.57|2935.68|2927.98|2935.8|2928.1|2935.27|2927.57|29
1647753230000|2022-03-20 05:13:50|2935.69|2927.99|2935.89|2928.19|2935.89|2928.19|2935.67|2927.97|20
1647753240000|2022-03-20 05:14:00|2935.86|2928.16|2935.76|2928.06|2935.89|2928.19|2935.64|2927.94|18
1647753250000|2022-03-20 05:14:10|2935.75|2928.05|2935.69|2927.99|2935.84|2928.14|2935.6|2927.9|27
1647753260000|2022-03-20 05:14:20|2935.71|2928.01|2936.19|2928.49|2936.23|2928.53|2935.54|2927.84|30
1647753270000|2022-03-20 05:14:30|2936.18|2928.48|2935.11|2927.41|2936.22|2928.52|2935.11|2927.41|28
1647753280000|2022-03-20 05:14:40|2935.03|2927.33|2935.87|2928.17|2935.9|2928.2|2934.77|2927.07|30
1647753290000|2022-03-20 05:14:50|2935.85|2928.15|2935.83|2928.13|2935.93|2928.23|2935.8|2928.1|17
1647753300000|2022-03-20 05:15:00|2935.79|2928.09|2935.99|2928.29|2936.14|2928.44|2935.73|2928.03|34
1647753310000|2022-03-20 05:15:10|2935.98|2928.28|2935.77|2928.07|2936.18|2928.48|2935.66|2927.96|24
1647753320000|2022-03-20 05:15:20|2935.78|2928.08|2935.77|2928.07|2935.86|2928.16|2935.74|2928.04|21
1647753330000|2022-03-20 05:15:30|2935.81|2928.11|2935.76|2928.06|2935.9|2928.2|2935.73|2928.03|31
1647753340000|2022-03-20 05:15:40|2935.73|2928.03|2935.81|2928.11|2935.87|2928.17|2935.73|2928.03|23
1647753350000|2022-03-20 05:15:50|2935.93|2928.23|2935.93|2928.23|2936.03|2928.33|2935.87|2928.17|28
1647753360000|2022-03-20 05:16:00|2935.98|2928.28|2935.88|2928.18|2935.98|2928.28|2935.85|2928.15|26
1647753370000|2022-03-20 05:16:10|2935.89|2928.19|2934.81|2927.11|2935.89|2928.19|2934.75|2927.05|25
1647753380000|2022-03-20 05:16:20|2934.74|2927.04|2934.4|2926.7|2934.74|2927.04|2934.34|2926.64|32
1647753390000|2022-03-20 05:16:30|2934.38|2926.68|2934.05|2926.35|2934.44|2926.74|2934.03|2926.33|36
1647753400000|2022-03-20 05:16:40|2934.06|2926.36|2933.91|2926.21|2934.08|2926.38|2933.82|2926.12|31
1647753410000|2022-03-20 05:16:50|2933.84|2926.14|2933.83|2926.13|2933.97|2926.27|2933.76|2926.06|21
1647753420000|2022-03-20 05:17:00|2933.85|2926.15|2933.74|2926.04|2933.92|2926.22|2933.71|2926.01|28
1647753430000|2022-03-20 05:17:10|2933.67|2925.97|2933.75|2926.05|2933.81|2926.11|2933.52|2925.82|26
1647753440000|2022-03-20 05:17:20|2933.59|2925.89|2933.6|2925.9|2933.75|2926.05|2933.45|2925.75|29
1647753450000|2022-03-20 05:17:30|2933.62|2925.92|2933.46|2925.76|2933.76|2926.06|2933.44|2925.74|23
1647753460000|2022-03-20 05:17:40|2933.47|2925.77|2933.38|2925.68|2933.51|2925.81|2933.37|2925.67|28
1647753470000|2022-03-20 05:17:50|2933.47|2925.77|2933.15|2925.45|2933.51|2925.81|2932.96|2925.26|25
1647753480000|2022-03-20 05:18:00|2933.14|2925.44|2934.07|2926.37|2934.5|2926.8|2933.13|2925.43|32
1647753490000|2022-03-20 05:18:10|2934.09|2926.39|2934.42|2926.72|2934.45|2926.75|2934.06|2926.36|24
1647753500000|2022-03-20 05:18:20|2934.44|2926.74|2934.99|2927.29|2934.99|2927.29|2934.43|2926.73|22
1647753510000|2022-03-20 05:18:30|2934.98|2927.28|2935.81|2928.11|2935.81|2928.11|2934.96|2927.26|28
1647753520000|2022-03-20 05:18:40|2935.75|2928.05|2935.86|2928.16|2935.86|2928.16|2935.4|2927.7|30
1647753530000|2022-03-20 05:18:50|2935.94|2928.24|2935.82|2928.12|2936.34|2928.64|2935.82|2928.12|30
1647753540000|2022-03-20 05:19:00|2935.83|2928.13|2935.71|2928.01|2935.87|2928.17|2935.57|2927.87|36
1647753550000|2022-03-20 05:19:10|2935.68|2927.98|2935.56|2927.86|2935.7|2928|2935.46|2927.76|24
1647753560000|2022-03-20 05:19:20|2935.58|2927.88|2935.24|2927.54|2935.63|2927.93|2935.15|2927.45|27
1647753570000|2022-03-20 05:19:30|2935.22|2927.52|2935.16|2927.46|2935.23|2927.53|2935.12|2927.42|21
1647753580000|2022-03-20 05:19:40|2935.18|2927.48|2935.18|2927.48|2935.22|2927.52|2935.13|2927.43|21
1647753590000|2022-03-20 05:19:50|2935.19|2927.49|2935.09|2927.39|2935.19|2927.49|2934.89|2927.19|28
1647753600000|2022-03-20 05:20:00|2935.1|2927.4|2935.05|2927.35|2935.32|2927.62|2935.05|2927.35|18
1647753610000|2022-03-20 05:20:10|2935.06|2927.36|2934.45|2926.75|2935.07|2927.37|2934.1|2926.4|25
1647753620000|2022-03-20 05:20:20|2934.46|2926.76|2934.37|2926.67|2934.46|2926.76|2934.3|2926.6|17
1647753630000|2022-03-20 05:20:30|2934.2|2926.5|2933.85|2926.15|2934.2|2926.5|2933.85|2926.15|24
1647753640000|2022-03-20 05:20:40|2933.87|2926.17|2934.13|2926.43|2934.27|2926.57|2933.85|2926.15|31
1647753650000|2022-03-20 05:20:50|2934.16|2926.46|2934.22|2926.52|2934.23|2926.53|2934.13|2926.43|26
1647753660000|2022-03-20 05:21:00|2934.21|2926.51|2934.19|2926.49|2934.38|2926.68|2934.11|2926.41|18
1647753670000|2022-03-20 05:21:10|2934.11|2926.41|2933.67|2925.97|2934.11|2926.41|2933.64|2925.94|33
1647753680000|2022-03-20 05:21:20|2933.63|2925.93|2933.18|2925.48|2933.79|2926.09|2933.17|2925.47|30
1647753690000|2022-03-20 05:21:30|2933.19|2925.49|2933.35|2925.65|2933.36|2925.66|2933.19|2925.49|22
1647753700000|2022-03-20 05:21:40|2933.36|2925.66|2933.38|2925.68|2933.38|2925.68|2933.34|2925.64|20
1647753710000|2022-03-20 05:21:50|2933.3|2925.6|2933.41|2925.71|2933.48|2925.78|2933.16|2925.46|25
1647753720000|2022-03-20 05:22:00|2933.37|2925.67|2932.8|2925.1|2933.37|2925.67|2932.77|2925.07|25
1647753730000|2022-03-20 05:22:10|2932.78|2925.08|2932.65|2924.95|2932.84|2925.14|2932.65|2924.95|20
1647753740000|2022-03-20 05:22:20|2932.68|2924.98|2932.66|2924.96|2932.71|2925.01|2932.65|2924.95|16
1647753750000|2022-03-20 05:22:30|2932.7|2925|2932.64|2924.94|2932.7|2925|2932.64|2924.94|8
1647753760000|2022-03-20 05:22:40|2932.6|2924.9|2932.33|2924.63|2932.63|2924.93|2932.28|2924.58|25
1647753770000|2022-03-20 05:22:50|2932.35|2924.65|2932.35|2924.65|2932.39|2924.69|2932.29|2924.59|23
1647753780000|2022-03-20 05:23:00|2932.34|2924.64|2932.32|2924.62|2932.42|2924.72|2932.32|2924.62|21
1647753790000|2022-03-20 05:23:10|2932.34|2924.64|2933.35|2925.65|2933.35|2925.65|2932.34|2924.64|31
1647753800000|2022-03-20 05:23:20|2933.36|2925.66|2933.61|2925.91|2933.84|2926.14|2933.16|2925.46|27
1647753810000|2022-03-20 05:23:30|2933.77|2926.07|2933.83|2926.13|2934.29|2926.59|2933.61|2925.91|29
1647753820000|2022-03-20 05:23:40|2933.78|2926.08|2934.48|2926.78|2934.48|2926.78|2933.78|2926.08|17
1647753830000|2022-03-20 05:23:50|2934.5|2926.8|2934.48|2926.78|2934.52|2926.82|2934.34|2926.64|20
1647753840000|2022-03-20 05:24:00|2934.49|2926.79|2935|2927.3|2935|2927.3|2934.49|2926.79|23
1647753850000|2022-03-20 05:24:10|2935.03|2927.33|2935.11|2927.41|2935.27|2927.57|2934.71|2927.01|27
1647753860000|2022-03-20 05:24:20|2935.06|2927.36|2934.78|2927.08|2935.43|2927.73|2934.63|2926.93|30
1647753870000|2022-03-20 05:24:30|2934.7|2927|2934.76|2927.06|2934.9|2927.2|2934.57|2926.87|31
1647753880000|2022-03-20 05:24:40|2934.79|2927.09|2934.05|2926.35|2934.8|2927.1|2934|2926.3|27
1647753890000|2022-03-20 05:24:50|2934.08|2926.38|2934.16|2926.46|2934.21|2926.51|2934.03|2926.33|24
1647753900000|2022-03-20 05:25:00|2934.21|2926.51|2934.22|2926.52|2934.22|2926.52|2934.07|2926.37|23
1647753910000|2022-03-20 05:25:10|2934.2|2926.5|2933.11|2925.41|2934.2|2926.5|2932.96|2925.26|32
1647753920000|2022-03-20 05:25:20|2933.06|2925.36|2933.05|2925.35|2933.16|2925.46|2933.02|2925.32|25
1647753930000|2022-03-20 05:25:30|2933.16|2925.46|2933.08|2925.38|2933.16|2925.46|2933.01|2925.31|30
1647753940000|2022-03-20 05:25:40|2933.07|2925.37|2933.2|2925.5|2933.2|2925.5|2933.06|2925.36|14
1647753950000|2022-03-20 05:25:50|2933.16|2925.46|2933.12|2925.42|2933.21|2925.51|2933.12|2925.42|21
1647753960000|2022-03-20 05:26:00|2933.1|2925.4|2932.34|2924.64|2933.13|2925.43|2932.29|2924.59|26
1647753970000|2022-03-20 05:26:10|2932.31|2924.61|2931.84|2924.14|2932.42|2924.72|2931.84|2924.14|26
1647753980000|2022-03-20 05:26:20|2931.83|2924.13|2931.84|2924.14|2931.87|2924.17|2931.04|2923.34|34
1647753990000|2022-03-20 05:26:30|2931.85|2924.15|2931.64|2923.94|2931.87|2924.17|2931.58|2923.88|21
1647754000000|2022-03-20 05:26:40|2931.66|2923.96|2931.11|2923.41|2931.68|2923.98|2931.09|2923.39|21
1647754010000|2022-03-20 05:26:50|2931.18|2923.48|2931.84|2924.14|2931.86|2924.16|2931.18|2923.48|19
1647754020000|2022-03-20 05:27:00|2931.81|2924.11|2932.13|2924.43|2932.17|2924.47|2931.77|2924.07|24
1647754030000|2022-03-20 05:27:10|2932.14|2924.44|2932.13|2924.43|2932.15|2924.45|2932.1|2924.4|8
1647754040000|2022-03-20 05:27:20|2932.12|2924.42|2932.1|2924.4|2932.13|2924.43|2932.07|2924.37|12
1647754050000|2022-03-20 05:27:30|2932.08|2924.38|2932.03|2924.33|2932.11|2924.41|2932.03|2924.33|16
1647754060000|2022-03-20 05:27:40|2931.87|2924.17|2931.95|2924.25|2931.95|2924.25|2931.16|2923.46|26
1647754070000|2022-03-20 05:27:50|2931.87|2924.17|2932.26|2924.56|2932.26|2924.56|2931.87|2924.17|23
1647754080000|2022-03-20 05:28:00|2932.23|2924.53|2931.82|2924.12|2932.23|2924.53|2931.8|2924.1|13
1647754090000|2022-03-20 05:28:10|2931.83|2924.13|2931.27|2923.57|2931.83|2924.13|2931.27|2923.57|20
1647754100000|2022-03-20 05:28:20|2931.06|2923.36|2931.83|2924.13|2932.01|2924.31|2930.93|2923.23|23
1647754110000|2022-03-20 05:28:30|2931.79|2924.09|2932.65|2924.95|2932.69|2924.99|2931.71|2924.01|27
1647754120000|2022-03-20 05:28:40|2932.66|2924.96|2932.53|2924.83|2932.85|2925.15|2932.53|2924.83|26
1647754130000|2022-03-20 05:28:50|2932.39|2924.69|2932.28|2924.58|2932.39|2924.69|2932.16|2924.46|25
1647754140000|2022-03-20 05:29:00|2932.26|2924.56|2931.24|2923.54|2932.34|2924.64|2931.24|2923.54|19
1647754150000|2022-03-20 05:29:10|2931.23|2923.53|2931.27|2923.57|2931.35|2923.65|2931.2|2923.5|33
1647754160000|2022-03-20 05:29:20|2931.31|2923.61|2931.19|2923.49|2931.33|2923.63|2931.06|2923.36|20
1647754170000|2022-03-20 05:29:30|2931.2|2923.5|2931.4|2923.7|2931.86|2924.16|2931.2|2923.5|28
1647754180000|2022-03-20 05:29:40|2931.43|2923.73|2931.06|2923.36|2931.63|2923.93|2931.05|2923.35|36
1647754190000|2022-03-20 05:29:50|2931.08|2923.38|2930.64|2922.94|2931.16|2923.46|2930.64|2922.94|18
1647754200000|2022-03-20 05:30:00|2930.63|2922.93|2929.67|2921.97|2930.63|2922.93|2929.37|2921.67|33
1647754210000|2022-03-20 05:30:10|2929.66|2921.96|2929.16|2921.46|2929.66|2921.96|2929.03|2921.33|31
1647754220000|2022-03-20 05:30:20|2929.12|2921.42|2927.64|2919.94|2929.13|2921.43|2927.53|2919.83|33
1647754230000|2022-03-20 05:30:30|2927.67|2919.97|2926.63|2918.93|2927.75|2920.05|2926.62|2918.92|36
1647754240000|2022-03-20 05:30:40|2926.64|2918.94|2926.59|2918.89|2926.7|2919|2926.54|2918.84|28
1647754250000|2022-03-20 05:30:50|2926.65|2918.95|2926.63|2918.93|2927.7|2920|2926.6|2918.9|31
1647754260000|2022-03-20 05:31:00|2926.64|2918.94|2926.96|2919.26|2926.98|2919.28|2925.29|2917.59|32
1647754270000|2022-03-20 05:31:10|2927|2919.3|2927.52|2919.82|2927.52|2919.82|2926.93|2919.23|34
1647754280000|2022-03-20 05:31:20|2927.48|2919.78|2928.71|2921.01|2928.71|2921.01|2927.41|2919.71|26
1647754290000|2022-03-20 05:31:30|2928.74|2921.04|2928.44|2920.74|2928.85|2921.15|2928.4|2920.7|25
1647754300000|2022-03-20 05:31:40|2928.45|2920.75|2928.5|2920.8|2928.8|2921.1|2928.45|2920.75|14
1647754310000|2022-03-20 05:31:50|2928.49|2920.79|2928.55|2920.85|2928.82|2921.12|2928.49|2920.79|22
1647754320000|2022-03-20 05:32:00|2928.44|2920.74|2928.73|2921.03|2928.79|2921.09|2928.44|2920.74|16
1647754330000|2022-03-20 05:32:10|2928.78|2921.08|2928.74|2921.04|2928.81|2921.11|2928.61|2920.91|31
1647754340000|2022-03-20 05:32:20|2928.75|2921.05|2928.93|2921.23|2928.99|2921.29|2928.64|2920.94|28
1647754350000|2022-03-20 05:32:30|2929.39|2921.69|2930.72|2923.02|2930.72|2923.02|2929.39|2921.69|28
1647754360000|2022-03-20 05:32:40|2930.81|2923.11|2931.62|2923.92|2931.96|2924.26|2930.54|2922.84|38
1647754370000|2022-03-20 05:32:50|2931.63|2923.93|2931.33|2923.63|2931.63|2923.93|2930.79|2923.09|30
1647754380000|2022-03-20 05:33:00|2931.32|2923.62|2931.21|2923.51|2931.32|2923.62|2930.75|2923.05|27
1647754390000|2022-03-20 05:33:10|2931.22|2923.52|2931.29|2923.59|2931.32|2923.62|2931.18|2923.48|27
1647754400000|2022-03-20 05:33:20|2931.28|2923.58|2931.9|2924.2|2931.9|2924.2|2931.22|2923.52|26
1647754410000|2022-03-20 05:33:30|2932.05|2924.35|2932.03|2924.33|2932.08|2924.38|2931.99|2924.29|19
1647754420000|2022-03-20 05:33:40|2932.04|2924.34|2931.7|2924|2932.04|2924.34|2931.69|2923.99|17
1647754430000|2022-03-20 05:33:50|2931.72|2924.02|2931.23|2923.53|2932|2924.3|2931.23|2923.53|28
1647754440000|2022-03-20 05:34:00|2931.24|2923.54|2931.23|2923.53|2931.24|2923.54|2931.22|2923.52|4
1647754450000|2022-03-20 05:34:10|2931.25|2923.55|2931.38|2923.68|2931.38|2923.68|2931.25|2923.55|7
1647754460000|2022-03-20 05:34:20|2931.46|2923.76|2931.4|2923.7|2931.53|2923.83|2931.35|2923.65|26
1647754470000|2022-03-20 05:34:30|2931.33|2923.63|2931.45|2923.75|2931.54|2923.84|2931.01|2923.31|34
1647754480000|2022-03-20 05:34:40|2931.46|2923.76|2931.38|2923.68|2931.46|2923.76|2931.28|2923.58|24
1647754490000|2022-03-20 05:34:50|2931.41|2923.71|2931.3|2923.6|2931.47|2923.77|2931.26|2923.56|12
1647754500000|2022-03-20 05:35:00|2931.31|2923.61|2930.82|2923.12|2931.4|2923.7|2930.63|2922.93|30
1647754510000|2022-03-20 05:35:10|2930.85|2923.15|2930.89|2923.19|2930.89|2923.19|2930.73|2923.03|26
1647754520000|2022-03-20 05:35:20|2930.84|2923.14|2930.59|2922.89|2930.89|2923.19|2930.54|2922.84|23
1647754530000|2022-03-20 05:35:30|2930.6|2922.9|2930.38|2922.68|2930.6|2922.9|2930.22|2922.52|22
1647754540000|2022-03-20 05:35:40|2930.3|2922.6|2930.14|2922.44|2930.33|2922.63|2930.14|2922.44|26
1647754550000|2022-03-20 05:35:50|2930.19|2922.49|2930.37|2922.67|2930.38|2922.68|2930.12|2922.42|30
1647754560000|2022-03-20 05:36:00|2930.36|2922.66|2930.43|2922.73|2930.43|2922.73|2930.34|2922.64|22
1647754570000|2022-03-20 05:36:10|2930.46|2922.76|2930.38|2922.68|2930.46|2922.76|2930.34|2922.64|25
1647754580000|2022-03-20 05:36:20|2930.37|2922.67|2930.28|2922.58|2930.42|2922.72|2930.27|2922.57|25
1647754590000|2022-03-20 05:36:30|2930.29|2922.59|2930.61|2922.91|2930.63|2922.93|2930.29|2922.59|24
1647754600000|2022-03-20 05:36:40|2930.59|2922.89|2930.74|2923.04|2930.87|2923.17|2930.56|2922.86|22
1647754610000|2022-03-20 05:36:50|2930.73|2923.03|2930.72|2923.02|2930.75|2923.05|2930.68|2922.98|14
1647754620000|2022-03-20 05:37:00|2930.67|2922.97|2930.62|2922.92|2930.72|2923.02|2930.62|2922.92|19
1647754630000|2022-03-20 05:37:10|2930.61|2922.91|2930.61|2922.91|2930.68|2922.98|2930.6|2922.9|14
1647754640000|2022-03-20 05:37:20|2930.74|2923.04|2930.84|2923.14|2930.96|2923.26|2930.63|2922.93|23
1647754650000|2022-03-20 05:37:30|2930.89|2923.19|2930.79|2923.09|2930.97|2923.27|2930.78|2923.08|32
1647754660000|2022-03-20 05:37:40|2930.8|2923.1|2930.9|2923.2|2930.95|2923.25|2930.77|2923.07|12
1647754670000|2022-03-20 05:37:50|2930.8|2923.1|2930.74|2923.04|2930.83|2923.13|2930.72|2923.02|16
1647754680000|2022-03-20 05:38:00|2930.77|2923.07|2930.81|2923.11|2930.86|2923.16|2930.73|2923.03|10
1647754690000|2022-03-20 05:38:10|2930.82|2923.12|2931.19|2923.49|2931.19|2923.49|2930.77|2923.07|15
1647754700000|2022-03-20 05:38:20|2931.2|2923.5|2931.24|2923.54|2931.31|2923.61|2931.13|2923.43|23
1647754710000|2022-03-20 05:38:30|2931.23|2923.53|2931.38|2923.68|2931.42|2923.72|2931.23|2923.53|13
1647754720000|2022-03-20 05:38:40|2931.34|2923.64|2931.89|2924.19|2931.97|2924.27|2931.34|2923.64|15
1647754730000|2022-03-20 05:38:50|2931.91|2924.21|2931.9|2924.2|2932.01|2924.31|2931.9|2924.2|25
1647754740000|2022-03-20 05:39:00|2931.95|2924.25|2931.64|2923.94|2931.95|2924.25|2931.59|2923.89|19
1647754750000|2022-03-20 05:39:10|2931.66|2923.96|2931.68|2923.98|2931.74|2924.04|2931.58|2923.88|23
1647754760000|2022-03-20 05:39:20|2931.69|2923.99|2931.45|2923.75|2931.77|2924.07|2931.4|2923.7|17
1647754770000|2022-03-20 05:39:30|2931.49|2923.79|2931.97|2924.27|2931.97|2924.27|2931.36|2923.66|20
1647754780000|2022-03-20 05:39:40|2931.98|2924.28|2931.97|2924.27|2932|2924.3|2931.93|2924.23|20
1647754790000|2022-03-20 05:39:50|2931.96|2924.26|2931.39|2923.69|2931.99|2924.29|2931.36|2923.66|21
1647754800000|2022-03-20 05:40:00|2931.45|2923.75|2931.96|2924.26|2931.96|2924.26|2931.38|2923.68|17
1647754810000|2022-03-20 05:40:10|2931.97|2924.27|2931.93|2924.23|2931.97|2924.27|2931.9|2924.2|10
1647754820000|2022-03-20 05:40:20|2931.9|2924.2|2931.95|2924.25|2931.95|2924.25|2931.87|2924.17|11
1647754830000|2022-03-20 05:40:30|2932.21|2924.51|2932.39|2924.69|2932.9|2925.2|2932.21|2924.51|28
1647754840000|2022-03-20 05:40:40|2932.35|2924.65|2932.37|2924.67|2932.43|2924.73|2932.31|2924.61|25
1647754850000|2022-03-20 05:40:50|2932.35|2924.65|2932.41|2924.71|2932.57|2924.87|2932.35|2924.65|23
1647754860000|2022-03-20 05:41:00|2932.36|2924.66|2932.42|2924.72|2932.42|2924.72|2932.36|2924.66|3
1647754870000|2022-03-20 05:41:10|2932.34|2924.64|2932.37|2924.67|2932.43|2924.73|2932.34|2924.64|15
1647754880000|2022-03-20 05:41:20|2932.39|2924.69|2932.41|2924.71|2932.41|2924.71|2932.36|2924.66|5
1647754890000|2022-03-20 05:41:30|2932.52|2924.82|2932.51|2924.81|2932.63|2924.93|2932.47|2924.77|15
1647754900000|2022-03-20 05:41:40|2932.54|2924.84|2932.49|2924.79|2932.54|2924.84|2932.49|2924.79|10
1647754910000|2022-03-20 05:41:50|2932.5|2924.8|2932.51|2924.81|2932.55|2924.85|2932.49|2924.79|13
1647754920000|2022-03-20 05:42:00|2932.52|2924.82|2932.54|2924.84|2932.58|2924.88|2932.49|2924.79|22
1647754930000|2022-03-20 05:42:10|2932.53|2924.83|2932.38|2924.68|2932.55|2924.85|2932.35|2924.65|21
1647754940000|2022-03-20 05:42:20|2932.35|2924.65|2932.68|2924.98|2932.71|2925.01|2932.34|2924.64|27
1647754950000|2022-03-20 05:42:30|2932.67|2924.97|2932.58|2924.88|2932.67|2924.97|2932.34|2924.64|17
1647754960000|2022-03-20 05:42:40|2932.53|2924.83|2932.62|2924.92|2932.72|2925.02|2932.44|2924.74|26
1647754970000|2022-03-20 05:42:50|2932.61|2924.91|2932.54|2924.84|2932.61|2924.91|2932.51|2924.81|16
1647754980000|2022-03-20 05:43:00|2932.55|2924.85|2932.6|2924.9|2932.68|2924.98|2932.47|2924.77|13
1647754990000|2022-03-20 05:43:10|2932.71|2925.01|2931.94|2924.24|2932.72|2925.02|2931.9|2924.2|31
1647755000000|2022-03-20 05:43:20|2931.91|2924.21|2931.6|2923.9|2931.95|2924.25|2931.59|2923.89|29
1647755010000|2022-03-20 05:43:30|2931.7|2924|2931.73|2924.03|2931.84|2924.14|2931.54|2923.84|20
1647755020000|2022-03-20 05:43:40|2931.78|2924.08|2931.58|2923.88|2931.78|2924.08|2931.48|2923.78|25
1647755030000|2022-03-20 05:43:50|2931.63|2923.93|2931.36|2923.66|2931.69|2923.99|2931.25|2923.55|25
1647755040000|2022-03-20 05:44:00|2931.35|2923.65|2931.36|2923.66|2931.39|2923.69|2931.29|2923.59|16
1647755050000|2022-03-20 05:44:10|2931.37|2923.67|2931.35|2923.65|2931.38|2923.68|2931.28|2923.58|13
1647755060000|2022-03-20 05:44:20|2931.37|2923.67|2931.55|2923.85|2931.63|2923.93|2931.35|2923.65|27
1647755070000|2022-03-20 05:44:30|2931.54|2923.84|2931.51|2923.81|2931.58|2923.88|2931.39|2923.69|20
1647755080000|2022-03-20 05:44:40|2931.57|2923.87|2931.42|2923.72|2931.57|2923.87|2931.41|2923.71|23
1647755090000|2022-03-20 05:44:50|2931.45|2923.75|2931.42|2923.72|2931.49|2923.79|2931.39|2923.69|9
1647755100000|2022-03-20 05:45:00|2931.46|2923.76|2931.57|2923.87|2931.57|2923.87|2931.38|2923.68|22
1647755110000|2022-03-20 05:45:10|2931.59|2923.89|2931.37|2923.67|2931.59|2923.89|2931.33|2923.63|30
1647755120000|2022-03-20 05:45:20|2931.4|2923.7|2931.25|2923.55|2931.59|2923.89|2931.21|2923.51|15
1647755130000|2022-03-20 05:45:30|2931.28|2923.58|2930.19|2922.49|2931.28|2923.58|2930.1|2922.4|22
1647755140000|2022-03-20 05:45:40|2930.23|2922.53|2930.32|2922.62|2930.33|2922.63|2930.23|2922.53|24
1647755150000|2022-03-20 05:45:50|2930.31|2922.61|2930.16|2922.46|2930.35|2922.65|2930.16|2922.46|20
1647755160000|2022-03-20 05:46:00|2930.19|2922.49|2930.19|2922.49|2930.34|2922.64|2930.07|2922.37|29
1647755170000|2022-03-20 05:46:10|2930.22|2922.52|2930.08|2922.38|2930.22|2922.52|2930.04|2922.34|17
1647755180000|2022-03-20 05:46:20|2930.09|2922.39|2930.05|2922.35|2930.11|2922.41|2929.98|2922.28|9
1647755190000|2022-03-20 05:46:30|2930.06|2922.36|2929.32|2921.62|2930.07|2922.37|2929.29|2921.59|19
1647755200000|2022-03-20 05:46:40|2929.3|2921.6|2929.86|2922.16|2929.86|2922.16|2929.3|2921.6|14
1647755210000|2022-03-20 05:46:50|2929.84|2922.14|2929.81|2922.11|2929.88|2922.18|2929.61|2921.91|26
1647755220000|2022-03-20 05:47:00|2929.79|2922.09|2929.81|2922.11|2929.84|2922.14|2929.65|2921.95|31
1647755230000|2022-03-20 05:47:10|2929.66|2921.96|2929.82|2922.12|2929.84|2922.14|2929.65|2921.95|24
1647755240000|2022-03-20 05:47:20|2929.81|2922.11|2929.62|2921.92|2929.82|2922.12|2929.54|2921.84|30
1647755250000|2022-03-20 05:47:30|2929.6|2921.9|2929.63|2921.93|2929.63|2921.93|2929.57|2921.87|4
1647755260000|2022-03-20 05:47:40|2929.6|2921.9|2929.35|2921.65|2929.63|2921.93|2929.32|2921.62|21
1647755270000|2022-03-20 05:47:50|2929.37|2921.67|2929.41|2921.71|2929.42|2921.72|2929.37|2921.67|14
1647755280000|2022-03-20 05:48:00|2929.35|2921.65|2929.3|2921.6|2929.36|2921.66|2929.22|2921.52|20
1647755290000|2022-03-20 05:48:10|2929.28|2921.58|2928.85|2921.15|2929.3|2921.6|2928.8|2921.1|21
1647755300000|2022-03-20 05:48:20|2928.87|2921.17|2928.99|2921.29|2929.16|2921.46|2928.87|2921.17|30
1647755310000|2022-03-20 05:48:30|2929|2921.3|2927.94|2920.24|2929|2921.3|2927.94|2920.24|32
1647755320000|2022-03-20 05:48:40|2927.96|2920.26|2928.38|2920.68|2928.66|2920.96|2927.96|2920.26|35
1647755330000|2022-03-20 05:48:50|2928.32|2920.62|2928.85|2921.15|2928.85|2921.15|2928.32|2920.62|32
1647755340000|2022-03-20 05:49:00|2928.93|2921.23|2929.13|2921.43|2929.19|2921.49|2928.79|2921.09|28
1647755350000|2022-03-20 05:49:10|2929.1|2921.4|2929.03|2921.33|2929.12|2921.42|2929|2921.3|23
1647755360000|2022-03-20 05:49:20|2929.11|2921.41|2929.1|2921.4|2929.13|2921.43|2928.98|2921.28|29
1647755370000|2022-03-20 05:49:30|2929.07|2921.37|2929.07|2921.37|2929.12|2921.42|2929.04|2921.34|24
1647755380000|2022-03-20 05:49:40|2929.04|2921.34|2929.11|2921.41|2929.14|2921.44|2928.98|2921.28|22
1647755390000|2022-03-20 05:49:50|2929.07|2921.37|2929.19|2921.49|2929.3|2921.6|2928.98|2921.28|28
1647755400000|2022-03-20 05:50:00|2929.23|2921.53|2929.29|2921.59|2929.31|2921.61|2929.14|2921.44|33
1647755410000|2022-03-20 05:50:10|2929.14|2921.44|2929.91|2922.21|2929.91|2922.21|2929.11|2921.41|27
1647755420000|2022-03-20 05:50:20|2929.93|2922.23|2929.99|2922.29|2930.07|2922.37|2929.86|2922.16|28
1647755430000|2022-03-20 05:50:30|2930.02|2922.32|2930.05|2922.35|2930.05|2922.35|2929.91|2922.21|18
1647755440000|2022-03-20 05:50:40|2929.97|2922.27|2930.08|2922.38|2930.08|2922.38|2929.92|2922.22|19
1647755450000|2022-03-20 05:50:50|2930.06|2922.36|2930.15|2922.45|2930.15|2922.45|2929.98|2922.28|25
1647755460000|2022-03-20 05:51:00|2930.09|2922.39|2930.18|2922.48|2930.19|2922.49|2930.09|2922.39|20
1647755470000|2022-03-20 05:51:10|2930.19|2922.49|2930.19|2922.49|2930.25|2922.55|2930.15|2922.45|15
1647755480000|2022-03-20 05:51:20|2930.21|2922.51|2930.36|2922.66|2930.37|2922.67|2930.19|2922.49|15
1647755490000|2022-03-20 05:51:30|2930.35|2922.65|2930.33|2922.63|2930.38|2922.68|2930.32|2922.62|7
1647755500000|2022-03-20 05:51:40|2930.35|2922.65|2930.35|2922.65|2930.35|2922.65|2930.33|2922.63|11
1647755510000|2022-03-20 05:51:50|2930.33|2922.63|2930.74|2923.04|2930.74|2923.04|2930.32|2922.62|18
1647755520000|2022-03-20 05:52:00|2930.69|2922.99|2931.02|2923.32|2931.02|2923.32|2930.67|2922.97|16
1647755530000|2022-03-20 05:52:10|2931.06|2923.36|2931.3|2923.6|2931.31|2923.61|2930.99|2923.29|15
1647755540000|2022-03-20 05:52:20|2931.31|2923.61|2931.42|2923.72|2931.5|2923.8|2931.31|2923.61|14
1647755550000|2022-03-20 05:52:30|2931.38|2923.68|2931.64|2923.94|2931.67|2923.97|2931.38|2923.68|17
1647755560000|2022-03-20 05:52:40|2931.65|2923.95|2931.87|2924.17|2931.88|2924.18|2931.65|2923.95|12
1647755570000|2022-03-20 05:52:50|2931.82|2924.12|2932.06|2924.36|2932.06|2924.36|2931.82|2924.12|19
1647755580000|2022-03-20 05:53:00|2932.1|2924.4|2932.33|2924.63|2932.34|2924.64|2931.91|2924.21|28
1647755590000|2022-03-20 05:53:10|2932.3|2924.6|2932.48|2924.78|2932.5|2924.8|2932.3|2924.6|17
1647755600000|2022-03-20 05:53:20|2932.77|2925.07|2932.65|2924.95|2932.82|2925.12|2932.64|2924.94|20
1647755610000|2022-03-20 05:53:30|2932.69|2924.99|2932.67|2924.97|2932.69|2924.99|2932.63|2924.93|12
1647755620000|2022-03-20 05:53:40|2932.66|2924.96|2932.96|2925.26|2932.96|2925.26|2932.63|2924.93|11
1647755630000|2022-03-20 05:53:50|2932.93|2925.23|2933.68|2925.98|2933.68|2925.98|2932.93|2925.23|18
1647755640000|2022-03-20 05:54:00|2933.63|2925.93|2934.3|2926.6|2934.33|2926.63|2933.61|2925.91|16
1647755650000|2022-03-20 05:54:10|2934.32|2926.62|2934.38|2926.68|2934.47|2926.77|2934.26|2926.56|19
1647755660000|2022-03-20 05:54:20|2934.39|2926.69|2934.32|2926.62|2934.55|2926.85|2934.28|2926.58|16
1647755670000|2022-03-20 05:54:30|2934.33|2926.63|2934.27|2926.57|2934.41|2926.71|2934.27|2926.57|18
1647755680000|2022-03-20 05:54:40|2934.4|2926.7|2934.24|2926.54|2934.44|2926.74|2934.14|2926.44|26
1647755690000|2022-03-20 05:54:50|2934.19|2926.49|2934.19|2926.49|2934.25|2926.55|2934.14|2926.44|24
1647755700000|2022-03-20 05:55:00|2934.15|2926.45|2934.1|2926.4|2934.16|2926.46|2934.05|2926.35|22
1647755710000|2022-03-20 05:55:10|2934.12|2926.42|2934.07|2926.37|2934.14|2926.44|2934.05|2926.35|23
1647755720000|2022-03-20 05:55:20|2934.1|2926.4|2934.4|2926.7|2934.4|2926.7|2934.1|2926.4|19
1647755730000|2022-03-20 05:55:30|2934.36|2926.66|2935.35|2927.65|2935.37|2927.67|2934.31|2926.61|28
1647755740000|2022-03-20 05:55:40|2935.29|2927.59|2935.39|2927.69|2935.42|2927.72|2935.01|2927.31|22
1647755750000|2022-03-20 05:55:50|2935.42|2927.72|2935.37|2927.67|2935.43|2927.73|2935.35|2927.65|11
1647755760000|2022-03-20 05:56:00|2935.38|2927.68|2935.45|2927.75|2935.49|2927.79|2935.38|2927.68|10
1647755770000|2022-03-20 05:56:10|2935.43|2927.73|2935.5|2927.8|2935.54|2927.84|2935.42|2927.72|17
1647755780000|2022-03-20 05:56:20|2935.53|2927.83|2935.52|2927.82|2935.55|2927.85|2935.5|2927.8|7
1647755790000|2022-03-20 05:56:30|2935.54|2927.84|2935.75|2928.05|2935.75|2928.05|2935.54|2927.84|15
1647755800000|2022-03-20 05:56:40|2935.82|2928.12|2935.78|2928.08|2935.96|2928.26|2935.75|2928.05|23
1647755810000|2022-03-20 05:56:50|2935.82|2928.12|2935.81|2928.11|2935.88|2928.18|2935.78|2928.08|19
1647755820000|2022-03-20 05:57:00|2935.84|2928.14|2936.05|2928.35|2936.08|2928.38|2935.82|2928.12|21
1647755830000|2022-03-20 05:57:10|2936.04|2928.34|2935.21|2927.51|2936.04|2928.34|2935.15|2927.45|27
1647755840000|2022-03-20 05:57:20|2935.26|2927.56|2934.67|2926.97|2935.26|2927.56|2934.65|2926.95|26
1647755850000|2022-03-20 05:57:30|2934.74|2927.04|2934.4|2926.7|2934.78|2927.08|2934.24|2926.54|29
1647755860000|2022-03-20 05:57:40|2934.37|2926.67|2934.19|2926.49|2934.37|2926.67|2934.11|2926.41|20
1647755870000|2022-03-20 05:57:50|2934.21|2926.51|2934.2|2926.5|2934.26|2926.56|2934.15|2926.45|14
1647755880000|2022-03-20 05:58:00|2934.19|2926.49|2934.37|2926.67|2934.39|2926.69|2934.19|2926.49|13
1647755890000|2022-03-20 05:58:10|2934.4|2926.7|2934.5|2926.8|2934.5|2926.8|2934.4|2926.7|13
1647755900000|2022-03-20 05:58:20|2934.53|2926.83|2934.73|2927.03|2935.06|2927.36|2934.53|2926.83|20
1647755910000|2022-03-20 05:58:30|2934.68|2926.98|2934.77|2927.07|2934.77|2927.07|2934.68|2926.98|9
1647755920000|2022-03-20 05:58:40|2934.76|2927.06|2934.97|2927.27|2935|2927.3|2934.73|2927.03|20
1647755930000|2022-03-20 05:58:50|2934.98|2927.28|2935.56|2927.86|2935.61|2927.91|2934.97|2927.27|17
1647755940000|2022-03-20 05:59:00|2935.57|2927.87|2935.79|2928.09|2935.84|2928.14|2935.57|2927.87|15
1647755950000|2022-03-20 05:59:10|2935.6|2927.9|2934.7|2927|2935.67|2927.97|2934.7|2927|16
1647755960000|2022-03-20 05:59:20|2934.91|2927.21|2934.71|2927.01|2934.91|2927.21|2934.7|2927|7
1647755970000|2022-03-20 05:59:30|2934.78|2927.08|2934.72|2927.02|2934.78|2927.08|2934.71|2927.01|5
1647755980000|2022-03-20 05:59:40|2934.73|2927.03|2934.84|2927.14|2934.88|2927.18|2934.72|2927.02|16
1647755990000|2022-03-20 05:59:50|2934.83|2927.13|2934.57|2926.87|2934.84|2927.14|2934.55|2926.85|8
1647756000000|2022-03-20 06:00:00|2934.56|2926.86|2934.38|2926.68|2934.59|2926.89|2934.38|2926.68|18
1647756010000|2022-03-20 06:00:10|2934.34|2926.64|2934.48|2926.78|2934.57|2926.87|2934.32|2926.62|18
1647756020000|2022-03-20 06:00:20|2934.59|2926.89|2934.38|2926.68|2934.59|2926.89|2934.11|2926.41|34
1647756030000|2022-03-20 06:00:30|2934.39|2926.69|2933.7|2926|2934.47|2926.77|2933.69|2925.99|25
1647756040000|2022-03-20 06:00:40|2933.75|2926.05|2932.45|2924.75|2933.8|2926.1|2932.11|2924.41|31
1647756050000|2022-03-20 06:00:50|2932.23|2924.53|2932.25|2924.55|2932.54|2924.84|2932.05|2924.35|34
1647756060000|2022-03-20 06:01:00|2932.19|2924.49|2931.51|2923.81|2932.19|2924.49|2931.51|2923.81|32
1647756070000|2022-03-20 06:01:10|2931.42|2923.72|2931.61|2923.91|2931.61|2923.91|2931.39|2923.69|31
1647756080000|2022-03-20 06:01:20|2931.58|2923.88|2931.87|2924.17|2932|2924.3|2931.58|2923.88|29
1647756090000|2022-03-20 06:01:30|2931.7|2924|2931.44|2923.74|2931.73|2924.03|2931.4|2923.7|19
1647756100000|2022-03-20 06:01:40|2931.56|2923.86|2931.82|2924.12|2932.04|2924.34|2931.56|2923.86|15
1647756110000|2022-03-20 06:01:50|2931.81|2924.11|2931.99|2924.29|2932.07|2924.37|2931.81|2924.11|15
1647756120000|2022-03-20 06:02:00|2931.98|2924.28|2932|2924.3|2932.1|2924.4|2931.98|2924.28|10
1647756130000|2022-03-20 06:02:10|2931.99|2924.29|2932.07|2924.37|2932.24|2924.54|2931.98|2924.28|13
1647756140000|2022-03-20 06:02:20|2932.25|2924.55|2932.22|2924.52|2932.27|2924.57|2932.14|2924.44|26
1647756150000|2022-03-20 06:02:30|2932.35|2924.65|2932.24|2924.54|2932.35|2924.65|2932.2|2924.5|21
1647756160000|2022-03-20 06:02:40|2932.26|2924.56|2932.25|2924.55|2932.26|2924.56|2932.18|2924.48|23
1647756170000|2022-03-20 06:02:50|2932.26|2924.56|2932.21|2924.51|2932.28|2924.58|2932.21|2924.51|15
1647756180000|2022-03-20 06:03:00|2932.24|2924.54|2932.27|2924.57|2932.29|2924.59|2932.23|2924.53|10
1647756190000|2022-03-20 06:03:10|2932.25|2924.55|2932.23|2924.53|2932.36|2924.66|2932.23|2924.53|21
1647756200000|2022-03-20 06:03:20|2932.22|2924.52|2932.12|2924.42|2932.34|2924.64|2932.11|2924.41|23
1647756210000|2022-03-20 06:03:30|2932.11|2924.41|2932.18|2924.48|2932.23|2924.53|2931.98|2924.28|28
1647756220000|2022-03-20 06:03:40|2932.17|2924.47|2932.21|2924.51|2932.22|2924.52|2932.17|2924.47|11
1647756230000|2022-03-20 06:03:50|2932.22|2924.52|2932.21|2924.51|2932.23|2924.53|2932.21|2924.51|7
1647756240000|2022-03-20 06:04:00|2932.2|2924.5|2931.84|2924.14|2932.22|2924.52|2931.84|2924.14|7
1647756250000|2022-03-20 06:04:10|2931.75|2924.05|2931.74|2924.04|2931.97|2924.27|2931.66|2923.96|31
1647756260000|2022-03-20 06:04:20|2931.75|2924.05|2931.79|2924.09|2931.81|2924.11|2931.74|2924.04|17
1647756270000|2022-03-20 06:04:30|2931.78|2924.08|2931.68|2923.98|2931.79|2924.09|2931.67|2923.97|21
1647756280000|2022-03-20 06:04:40|2931.69|2923.99|2931.59|2923.89|2931.76|2924.06|2931.56|2923.86|17
1647756290000|2022-03-20 06:04:50|2931.58|2923.88|2931.59|2923.89|2931.6|2923.9|2931.56|2923.86|16
1647756300000|2022-03-20 06:05:00|2931.57|2923.87|2931.46|2923.76|2931.73|2924.03|2931.42|2923.72|13
1647756310000|2022-03-20 06:05:10|2931.49|2923.79|2932.22|2924.52|2932.23|2924.53|2931.46|2923.76|13
1647756320000|2022-03-20 06:05:20|2932.15|2924.45|2932.37|2924.67|2932.4|2924.7|2932.15|2924.45|14
1647756330000|2022-03-20 06:05:30|2932.32|2924.62|2932.07|2924.37|2932.37|2924.67|2932.07|2924.37|15
1647756340000|2022-03-20 06:05:40|2932.05|2924.35|2931.73|2924.03|2932.05|2924.35|2931.67|2923.97|18
1647756350000|2022-03-20 06:05:50|2931.74|2924.04|2931.76|2924.06|2931.81|2924.11|2931.71|2924.01|18
1647756360000|2022-03-20 06:06:00|2931.77|2924.07|2931.76|2924.06|2931.88|2924.18|2931.76|2924.06|19
1647756370000|2022-03-20 06:06:10|2931.77|2924.07|2931.92|2924.22|2931.97|2924.27|2931.77|2924.07|22
1647756380000|2022-03-20 06:06:20|2931.91|2924.21|2931.82|2924.12|2931.94|2924.24|2931.82|2924.12|14
1647756390000|2022-03-20 06:06:30|2931.83|2924.13|2931.86|2924.16|2931.91|2924.21|2931.78|2924.08|14
1647756400000|2022-03-20 06:06:40|2931.91|2924.21|2931.93|2924.23|2931.95|2924.25|2931.86|2924.16|31
1647756410000|2022-03-20 06:06:50|2931.92|2924.22|2931.92|2924.22|2931.95|2924.25|2931.84|2924.14|20
1647756420000|2022-03-20 06:07:00|2931.94|2924.24|2931.52|2923.82|2931.94|2924.24|2931.52|2923.82|28
1647756430000|2022-03-20 06:07:10|2931.72|2924.02|2931.67|2923.97|2931.72|2924.02|2931.55|2923.85|13
1647756440000|2022-03-20 06:07:20|2931.6|2923.9|2931.49|2923.79|2931.66|2923.96|2931.44|2923.74|21
1647756450000|2022-03-20 06:07:30|2931.5|2923.8|2931.11|2923.41|2931.52|2923.82|2931.03|2923.33|25
1647756460000|2022-03-20 06:07:40|2931.09|2923.39|2931|2923.3|2931.1|2923.4|2930.93|2923.23|24
1647756470000|2022-03-20 06:07:50|2931.03|2923.33|2930.96|2923.26|2931.03|2923.33|2930.89|2923.19|25
1647756480000|2022-03-20 06:08:00|2930.97|2923.27|2931.68|2923.98|2931.8|2924.1|2930.93|2923.23|20
1647756490000|2022-03-20 06:08:10|2931.58|2923.88|2931.49|2923.79|2931.61|2923.91|2931.48|2923.78|10
1647756500000|2022-03-20 06:08:20|2931.63|2923.93|2932.03|2924.33|2932.1|2924.4|2931.56|2923.86|14
1647756510000|2022-03-20 06:08:30|2932.05|2924.35|2932.04|2924.34|2932.05|2924.35|2932.01|2924.31|3
1647756520000|2022-03-20 06:08:40|2932.05|2924.35|2932.05|2924.35|2932.06|2924.36|2931.98|2924.28|9
1647756530000|2022-03-20 06:08:50|2932.06|2924.36|2931.95|2924.25|2932.06|2924.36|2931.95|2924.25|12
1647756540000|2022-03-20 06:09:00|2931.96|2924.26|2932.52|2924.82|2932.54|2924.84|2931.96|2924.26|9
1647756550000|2022-03-20 06:09:10|2932.57|2924.87|2932.52|2924.82|2932.57|2924.87|2932.52|2924.82|7
1647756560000|2022-03-20 06:09:20|2932.53|2924.83|2932.52|2924.82|2932.55|2924.85|2932.47|2924.77|14
1647756570000|2022-03-20 06:09:30|2932.53|2924.83|2932.39|2924.69|2932.53|2924.83|2932.28|2924.58|20
1647756580000|2022-03-20 06:09:40|2932.42|2924.72|2932.38|2924.68|2932.42|2924.72|2932.36|2924.66|8
1647756590000|2022-03-20 06:09:50|2932.41|2924.71|2932.54|2924.84|2932.54|2924.84|2932.33|2924.63|17
1647756600000|2022-03-20 06:10:00|2932.7|2925|2932.43|2924.73|2932.7|2925|2932.41|2924.71|15
1647756610000|2022-03-20 06:10:10|2932.42|2924.72|2932.84|2925.14|2933.01|2925.31|2932.38|2924.68|9
1647756620000|2022-03-20 06:10:20|2932.37|2924.67|2932.57|2924.87|2932.57|2924.87|2932.37|2924.67|10
1647756630000|2022-03-20 06:10:30|2932.54|2924.84|2932.57|2924.87|2932.57|2924.87|2932.49|2924.79|10
1647756640000|2022-03-20 06:10:40|2932.7|2925|2932.75|2925.05|2932.75|2925.05|2932.66|2924.96|8
1647756650000|2022-03-20 06:10:50|2932.72|2925.02|2933.07|2925.37|2933.07|2925.37|2932.72|2925.02|14
1647756660000|2022-03-20 06:11:00|2933.34|2925.64|2933.81|2926.11|2933.87|2926.17|2933.34|2925.64|20
1647756670000|2022-03-20 06:11:10|2933.86|2926.16|2934.15|2926.45|2934.22|2926.52|2933.79|2926.09|23
1647756680000|2022-03-20 06:11:20|2934.51|2926.81|2934.86|2927.16|2934.88|2927.18|2934.33|2926.63|33
1647756690000|2022-03-20 06:11:30|2934.83|2927.13|2934.83|2927.13|2934.9|2927.2|2934.83|2927.13|21
1647756700000|2022-03-20 06:11:40|2934.84|2927.14|2934.6|2926.9|2934.84|2927.14|2934.58|2926.88|18
1647756710000|2022-03-20 06:11:50|2934.72|2927.02|2934.63|2926.93|2934.72|2927.02|2934.58|2926.88|19
1647756720000|2022-03-20 06:12:00|2934.61|2926.91|2934.7|2927|2934.7|2927|2934.59|2926.89|14
1647756730000|2022-03-20 06:12:10|2934.71|2927.01|2934.84|2927.14|2934.95|2927.25|2934.65|2926.95|28
1647756740000|2022-03-20 06:12:20|2934.81|2927.11|2933.98|2926.28|2934.81|2927.11|2933.78|2926.08|20
1647756750000|2022-03-20 06:12:30|2933.94|2926.24|2933.7|2926|2933.99|2926.29|2933.64|2925.94|24
1647756760000|2022-03-20 06:12:40|2933.75|2926.05|2933.72|2926.02|2933.77|2926.07|2933.71|2926.01|16
1647756780000|2022-03-20 06:13:00|2933.68|2925.98|2933.66|2925.96|2933.71|2926.01|2933.64|2925.94|16
1647756790000|2022-03-20 06:13:10|2933.67|2925.97|2933.58|2925.88|2933.68|2925.98|2933.47|2925.77|22
1647756800000|2022-03-20 06:13:20|2933.53|2925.83|2933.38|2925.68|2933.58|2925.88|2933.24|2925.54|24
1647756810000|2022-03-20 06:13:30|2933.37|2925.67|2932.57|2924.87|2933.4|2925.7|2932.39|2924.69|27
1647756820000|2022-03-20 06:13:40|2932.66|2924.96|2933.67|2925.97|2933.67|2925.97|2932.66|2924.96|22
1647756830000|2022-03-20 06:13:50|2933.62|2925.92|2933.61|2925.91|2933.62|2925.92|2933.6|2925.9|3
1647756840000|2022-03-20 06:14:00|2933.71|2926.01|2933.86|2926.16|2933.86|2926.16|2933.71|2926.01|10
1647756850000|2022-03-20 06:14:10|2933.91|2926.21|2933.8|2926.1|2934.99|2927.29|2933.8|2926.1|28
1647756860000|2022-03-20 06:14:20|2933.85|2926.15|2934.03|2926.33|2934.14|2926.44|2933.77|2926.07|19
1647756870000|2022-03-20 06:14:30|2934.02|2926.32|2934.06|2926.36|2934.1|2926.4|2934.02|2926.32|7
1647756880000|2022-03-20 06:14:40|2934.09|2926.39|2934.4|2926.7|2934.4|2926.7|2934.02|2926.32|22
1647756890000|2022-03-20 06:14:50|2934.39|2926.69|2934.88|2927.18|2934.89|2927.19|2934.39|2926.69|24
1647756900000|2022-03-20 06:15:00|2934.89|2927.19|2934.61|2926.91|2934.89|2927.19|2934.61|2926.91|26
1647756910000|2022-03-20 06:15:10|2934.6|2926.9|2934.53|2926.83|2934.6|2926.9|2934.52|2926.82|10
1647756920000|2022-03-20 06:15:20|2934.52|2926.82|2934.44|2926.74|2934.54|2926.84|2934.34|2926.64|22
1647756930000|2022-03-20 06:15:30|2934.4|2926.7|2934.39|2926.69|2934.44|2926.74|2934.35|2926.65|19
1647756940000|2022-03-20 06:15:40|2934.4|2926.7|2934.46|2926.76|2934.5|2926.8|2934.35|2926.65|23
1647756950000|2022-03-20 06:15:50|2934.48|2926.78|2934.55|2926.85|2934.56|2926.86|2934.43|2926.73|8
1647756960000|2022-03-20 06:16:00|2934.58|2926.88|2934.38|2926.68|2934.58|2926.88|2934.38|2926.68|19
1647756970000|2022-03-20 06:16:10|2934.45|2926.75|2934.39|2926.69|2934.5|2926.8|2934.39|2926.69|26
1647756980000|2022-03-20 06:16:20|2934.4|2926.7|2934.47|2926.77|2934.6|2926.9|2934.36|2926.66|25
1647756990000|2022-03-20 06:16:30|2934.46|2926.76|2934.48|2926.78|2934.48|2926.78|2934.37|2926.67|10
1647757000000|2022-03-20 06:16:40|2934.45|2926.75|2934.45|2926.75|2934.49|2926.79|2934.41|2926.71|14
1647757010000|2022-03-20 06:16:50|2934.46|2926.76|2934.43|2926.73|2934.49|2926.79|2934.36|2926.66|23
1647757020000|2022-03-20 06:17:00|2934.39|2926.69|2934.67|2926.97|2934.67|2926.97|2934.34|2926.64|22
1647757030000|2022-03-20 06:17:10|2934.7|2927|2934.88|2927.18|2934.89|2927.19|2934.66|2926.96|24
1647757040000|2022-03-20 06:17:20|2934.82|2927.12|2934.71|2927.01|2935.52|2927.82|2934.67|2926.97|23
1647757050000|2022-03-20 06:17:30|2934.69|2926.99|2934.94|2927.24|2934.96|2927.26|2934.58|2926.88|18
1647757060000|2022-03-20 06:17:40|2934.93|2927.23|2934.77|2927.07|2935.01|2927.31|2934.77|2927.07|21
1647757070000|2022-03-20 06:17:50|2934.81|2927.11|2935.57|2927.87|2935.63|2927.93|2934.74|2927.04|24
1647757080000|2022-03-20 06:18:00|2935.54|2927.84|2935.31|2927.61|2935.54|2927.84|2935.16|2927.46|10
1647757090000|2022-03-20 06:18:10|2935.32|2927.62|2935.42|2927.72|2935.44|2927.74|2935.28|2927.58|13
1647757100000|2022-03-20 06:18:20|2935.43|2927.73|2936.07|2928.37|2936.07|2928.37|2935.39|2927.69|14
1647757110000|2022-03-20 06:18:30|2936.08|2928.38|2936.36|2928.66|2936.36|2928.66|2936.08|2928.38|17
1647757120000|2022-03-20 06:18:40|2936.35|2928.65|2936.86|2929.16|2936.95|2929.25|2936.31|2928.61|28
1647757130000|2022-03-20 06:18:50|2936.81|2929.11|2937.07|2929.37|2937.09|2929.39|2936.81|2929.11|20
1647757140000|2022-03-20 06:19:00|2937.06|2929.36|2936.19|2928.49|2937.12|2929.42|2936.15|2928.45|29
1647757150000|2022-03-20 06:19:10|2936.15|2928.45|2936.15|2928.45|2936.18|2928.48|2935.9|2928.2|28
1647757160000|2022-03-20 06:19:20|2936.21|2928.51|2936.98|2929.28|2936.98|2929.28|2936.12|2928.42|20
1647757170000|2022-03-20 06:19:30|2936.99|2929.29|2937.29|2929.59|2937.29|2929.59|2936.95|2929.25|21
1647757180000|2022-03-20 06:19:40|2937.31|2929.61|2937.39|2929.69|2937.39|2929.69|2937.27|2929.57|8
1647757190000|2022-03-20 06:19:50|2937.4|2929.7|2937.53|2929.83|2937.66|2929.96|2937.4|2929.7|17
1647757200000|2022-03-20 06:20:00|2937.57|2929.87|2937.77|2930.07|2937.86|2930.16|2937.57|2929.87|20
1647757210000|2022-03-20 06:20:10|2937.81|2930.11|2937.67|2929.97|2937.9|2930.2|2937.63|2929.93|21
1647757220000|2022-03-20 06:20:20|2937.64|2929.94|2937.59|2929.89|2937.71|2930.01|2937.57|2929.87|19
1647757230000|2022-03-20 06:20:30|2937.64|2929.94|2937.69|2929.99|2937.71|2930.01|2937.56|2929.86|22
1647757240000|2022-03-20 06:20:40|2937.65|2929.95|2937.39|2929.69|2937.65|2929.95|2937.36|2929.66|14
1647757250000|2022-03-20 06:20:50|2937.34|2929.64|2937.48|2929.78|2937.53|2929.83|2937.34|2929.64|16
1647757260000|2022-03-20 06:21:00|2937.47|2929.77|2937.47|2929.77|2937.49|2929.79|2937.36|2929.66|23
1647757270000|2022-03-20 06:21:10|2937.45|2929.75|2937.49|2929.79|2937.53|2929.83|2937.42|2929.72|18
1647757280000|2022-03-20 06:21:20|2937.47|2929.77|2937.29|2929.59|2937.51|2929.81|2937.25|2929.55|19
1647757290000|2022-03-20 06:21:30|2937.53|2929.83|2937.5|2929.8|2937.53|2929.83|2937.45|2929.75|20
1647757300000|2022-03-20 06:21:40|2937.49|2929.79|2937.54|2929.84|2937.54|2929.84|2937.47|2929.77|13
1647757310000|2022-03-20 06:21:50|2937.53|2929.83|2937.53|2929.83|2937.55|2929.85|2937.49|2929.79|8
1647757320000|2022-03-20 06:22:00|2937.5|2929.8|2937.37|2929.67|2937.5|2929.8|2937.22|2929.52|13
1647757330000|2022-03-20 06:22:10|2937.29|2929.59|2937.42|2929.72|2938.04|2930.34|2937.23|2929.53|16
1647757340000|2022-03-20 06:22:20|2937.4|2929.7|2937.46|2929.76|2937.47|2929.77|2937.4|2929.7|13
1647757350000|2022-03-20 06:22:30|2937.41|2929.71|2937.59|2929.89|2937.77|2930.07|2937.41|2929.71|16
1647757360000|2022-03-20 06:22:40|2937.57|2929.87|2937.55|2929.85|2937.59|2929.89|2937.49|2929.79|10
1647757370000|2022-03-20 06:22:50|2937.56|2929.86|2937.48|2929.78|2937.57|2929.87|2937.45|2929.75|22
1647757380000|2022-03-20 06:23:00|2937.46|2929.76|2937.49|2929.79|2937.49|2929.79|2937.46|2929.76|2
1647757390000|2022-03-20 06:23:10|2937.46|2929.76|2937.46|2929.76|2937.52|2929.82|2937.42|2929.72|7
1647757400000|2022-03-20 06:23:20|2937.41|2929.71|2937.71|2930.01|2937.71|2930.01|2937.41|2929.71|8
1647757410000|2022-03-20 06:23:30|2937.87|2930.17|2937.84|2930.14|2937.91|2930.21|2937.77|2930.07|6
1647757420000|2022-03-20 06:23:40|2937.83|2930.13|2937.84|2930.14|2937.86|2930.16|2937.83|2930.13|4
1647757430000|2022-03-20 06:23:50|2937.81|2930.11|2937.85|2930.15|2937.87|2930.17|2937.81|2930.11|6
1647757440000|2022-03-20 06:24:00|2937.87|2930.17|2937.85|2930.15|2937.87|2930.17|2937.85|2930.15|2
1647757450000|2022-03-20 06:24:10|2937.84|2930.14|2937.71|2930.01|2937.88|2930.18|2937.71|2930.01|9
1647757460000|2022-03-20 06:24:20|2937.72|2930.02|2937.89|2930.19|2937.94|2930.24|2937.68|2929.98|20
1647757470000|2022-03-20 06:24:30|2937.9|2930.2|2937.91|2930.21|2937.93|2930.23|2937.9|2930.2|10
1647757480000|2022-03-20 06:24:40|2937.97|2930.27|2937.9|2930.2|2937.97|2930.27|2937.9|2930.2|8
1647757490000|2022-03-20 06:24:50|2937.91|2930.21|2937.9|2930.2|2937.93|2930.23|2937.9|2930.2|3
1647757500000|2022-03-20 06:25:00|2937.93|2930.23|2937.83|2930.13|2937.94|2930.24|2937.81|2930.11|18
1647757510000|2022-03-20 06:25:10|2937.82|2930.12|2937.83|2930.13|2938.61|2930.91|2937.82|2930.12|13
1647757520000|2022-03-20 06:25:20|2937.82|2930.12|2938.08|2930.38|2938.16|2930.46|2937.82|2930.12|18
1647757530000|2022-03-20 06:25:30|2938.11|2930.41|2938.14|2930.44|2938.14|2930.44|2938.01|2930.31|14
1647757540000|2022-03-20 06:25:40|2938.07|2930.37|2938.33|2930.63|2938.34|2930.64|2938.02|2930.32|9
1647757550000|2022-03-20 06:25:50|2938.69|2930.99|2938.59|2930.89|2938.73|2931.03|2938.54|2930.84|19
1647757560000|2022-03-20 06:26:00|2938.54|2930.84|2938.35|2930.65|2938.54|2930.84|2938.33|2930.63|21
1647757570000|2022-03-20 06:26:10|2938.41|2930.71|2937.96|2930.26|2938.44|2930.74|2937.93|2930.23|15
1647757580000|2022-03-20 06:26:20|2937.97|2930.27|2938.18|2930.48|2938.18|2930.48|2937.93|2930.23|31
1647757590000|2022-03-20 06:26:30|2938.05|2930.35|2938.31|2930.61|2938.32|2930.62|2938.05|2930.35|15
1647757600000|2022-03-20 06:26:40|2938.3|2930.6|2938.73|2931.03|2938.82|2931.12|2938.24|2930.54|28
1647757610000|2022-03-20 06:26:50|2938.74|2931.04|2938.31|2930.61|2938.91|2931.21|2938.26|2930.56|20
1647757620000|2022-03-20 06:27:00|2938.21|2930.51|2937.97|2930.27|2938.28|2930.58|2937.78|2930.08|30
1647757630000|2022-03-20 06:27:10|2937.91|2930.21|2938.06|2930.36|2938.06|2930.36|2937.91|2930.21|12
1647757640000|2022-03-20 06:27:20|2938.08|2930.38|2938.44|2930.74|2938.52|2930.82|2937.97|2930.27|15
1647757650000|2022-03-20 06:27:30|2938.42|2930.72|2938.11|2930.41|2938.49|2930.79|2938.11|2930.41|24
1647757660000|2022-03-20 06:27:40|2938.32|2930.62|2938.12|2930.42|2938.32|2930.62|2938.08|2930.38|26
1647757670000|2022-03-20 06:27:50|2938.13|2930.43|2938.3|2930.6|2938.3|2930.6|2938.13|2930.43|16
1647757680000|2022-03-20 06:28:00|2938.27|2930.57|2938.23|2930.53|2938.33|2930.63|2938.23|2930.53|13
1647757690000|2022-03-20 06:28:10|2938.24|2930.54|2937.72|2930.02|2938.24|2930.54|2937.66|2929.96|23
1647757700000|2022-03-20 06:28:20|2937.67|2929.97|2937.83|2930.13|2938.11|2930.41|2937.3|2929.6|28
1647757710000|2022-03-20 06:28:30|2937.8|2930.1|2937.68|2929.98|2937.8|2930.1|2937.62|2929.92|30
1647757720000|2022-03-20 06:28:40|2937.7|2930|2937.67|2929.97|2937.7|2930|2937.61|2929.91|9
1647757740000|2022-03-20 06:29:00|2937.66|2929.96|2937.69|2929.99|2937.77|2930.07|2937.64|2929.94|18
1647757750000|2022-03-20 06:29:10|2937.7|2930|2937.79|2930.09|2937.81|2930.11|2937.7|2930|9
1647757760000|2022-03-20 06:29:20|2937.8|2930.1|2938.14|2930.44|2938.14|2930.44|2937.78|2930.08|24
1647757770000|2022-03-20 06:29:30|2938.15|2930.45|2938.64|2930.94|2938.67|2930.97|2938.13|2930.43|21
1647757780000|2022-03-20 06:29:40|2938.65|2930.95|2938.73|2931.03|2938.86|2931.16|2938.57|2930.87|25
1647757790000|2022-03-20 06:29:50|2938.72|2931.02|2938.62|2930.92|2938.72|2931.02|2938.61|2930.91|18
1647757800000|2022-03-20 06:30:00|2938.61|2930.91|2938.01|2930.31|2938.62|2930.92|2937.91|2930.21|18
1647757810000|2022-03-20 06:30:10|2937.99|2930.29|2936.02|2928.32|2937.99|2930.29|2935.9|2928.2|27
1647757820000|2022-03-20 06:30:20|2936.1|2928.4|2936.24|2928.54|2936.35|2928.65|2936.1|2928.4|29
1647757830000|2022-03-20 06:30:30|2936.25|2928.55|2936.18|2928.48|2936.26|2928.56|2936.03|2928.33|30
1647757840000|2022-03-20 06:30:40|2936.22|2928.52|2936.08|2928.38|2936.22|2928.52|2936|2928.3|17
1647757850000|2022-03-20 06:30:50|2936.04|2928.34|2936.62|2928.92|2936.69|2928.99|2936|2928.3|27
1647757860000|2022-03-20 06:31:00|2936.47|2928.77|2935.9|2928.2|2936.47|2928.77|2935.87|2928.17|24
1647757870000|2022-03-20 06:31:10|2935.89|2928.19|2935.95|2928.25|2936.02|2928.32|2935.86|2928.16|18
1647757880000|2022-03-20 06:31:20|2935.93|2928.23|2934.1|2926.4|2935.94|2928.24|2933.94|2926.24|26
1647757890000|2022-03-20 06:31:30|2934.08|2926.38|2933.49|2925.79|2934.08|2926.38|2932.74|2925.04|34
1647757900000|2022-03-20 06:31:40|2933.55|2925.85|2934.13|2926.43|2934.24|2926.54|2933.55|2925.85|26
1647757910000|2022-03-20 06:31:50|2934.17|2926.47|2935.5|2927.8|2935.5|2927.8|2934.17|2926.47|27
1647757920000|2022-03-20 06:32:00|2935.49|2927.79|2934.67|2926.97|2935.49|2927.79|2934.67|2926.97|31
1647757930000|2022-03-20 06:32:10|2934.66|2926.96|2934.52|2926.82|2934.68|2926.98|2934.18|2926.48|28
1647757940000|2022-03-20 06:32:20|2934.51|2926.81|2934.43|2926.73|2934.66|2926.96|2934.35|2926.65|22
1647757950000|2022-03-20 06:32:30|2934.42|2926.72|2935.48|2927.78|2935.48|2927.78|2934.37|2926.67|12
1647757960000|2022-03-20 06:32:40|2935.44|2927.74|2935.55|2927.85|2935.59|2927.89|2935.43|2927.73|18
1647757970000|2022-03-20 06:32:50|2935.56|2927.86|2935.69|2927.99|2935.75|2928.05|2935.51|2927.81|17
1647757980000|2022-03-20 06:33:00|2935.74|2928.04|2935.68|2927.98|2935.75|2928.05|2935.63|2927.93|14
1647757990000|2022-03-20 06:33:10|2935.67|2927.97|2935.92|2928.22|2935.92|2928.22|2935.63|2927.93|20
1647758000000|2022-03-20 06:33:20|2935.91|2928.21|2935.83|2928.13|2935.92|2928.22|2935.83|2928.13|14
1647758010000|2022-03-20 06:33:30|2935.86|2928.16|2935.83|2928.13|2935.88|2928.18|2935.83|2928.13|3
1647758020000|2022-03-20 06:33:40|2935.85|2928.15|2935.93|2928.23|2935.98|2928.28|2935.82|2928.12|25
1647758030000|2022-03-20 06:33:50|2935.94|2928.24|2935.98|2928.28|2935.98|2928.28|2935.92|2928.22|10
1647758040000|2022-03-20 06:34:00|2935.96|2928.26|2936.02|2928.32|2936.02|2928.32|2935.96|2928.26|3
1647758050000|2022-03-20 06:34:10|2935.97|2928.27|2935.76|2928.06|2936.12|2928.42|2935.74|2928.04|20
1647758060000|2022-03-20 06:34:20|2935.75|2928.05|2935.02|2927.32|2935.75|2928.05|2934.8|2927.1|32
1647758070000|2022-03-20 06:34:30|2935.03|2927.33|2935.06|2927.36|2935.09|2927.39|2935.03|2927.33|18
1647758080000|2022-03-20 06:34:40|2935.02|2927.32|2934.96|2927.26|2935.05|2927.35|2934.95|2927.25|24
1647758090000|2022-03-20 06:34:50|2934.94|2927.24|2934.97|2927.27|2935.03|2927.33|2934.92|2927.22|22
1647758100000|2022-03-20 06:35:00|2934.99|2927.29|2935.12|2927.42|2935.12|2927.42|2934.89|2927.19|19
1647758110000|2022-03-20 06:35:10|2935.13|2927.43|2934.74|2927.04|2935.13|2927.43|2934.73|2927.03|31
1647758120000|2022-03-20 06:35:20|2934.73|2927.03|2934.71|2927.01|2934.8|2927.1|2934.65|2926.95|16
1647758130000|2022-03-20 06:35:30|2934.7|2927|2934.73|2927.03|2934.73|2927.03|2934.66|2926.96|13
1647758140000|2022-03-20 06:35:40|2934.74|2927.04|2934.47|2926.77|2934.74|2927.04|2934.47|2926.77|16
1647758150000|2022-03-20 06:35:50|2934.41|2926.71|2934.48|2926.78|2934.48|2926.78|2934.41|2926.71|3
1647758160000|2022-03-20 06:36:00|2934.27|2926.57|2934.3|2926.6|2934.3|2926.6|2934.27|2926.57|6
1647758170000|2022-03-20 06:36:10|2934.29|2926.59|2934.3|2926.6|2934.32|2926.62|2934.27|2926.57|11
1647758180000|2022-03-20 06:36:20|2934.31|2926.61|2934.24|2926.54|2934.31|2926.61|2934.21|2926.51|10
1647758190000|2022-03-20 06:36:30|2934.23|2926.53|2934.19|2926.49|2934.26|2926.56|2934.19|2926.49|11
1647758200000|2022-03-20 06:36:40|2934.18|2926.48|2934.15|2926.45|2934.19|2926.49|2934.1|2926.4|11
1647758210000|2022-03-20 06:36:50|2934.17|2926.47|2933.86|2926.16|2934.17|2926.47|2933.83|2926.13|22
1647758220000|2022-03-20 06:37:00|2933.8|2926.1|2933.88|2926.18|2933.9|2926.2|2933.74|2926.04|10
1647758230000|2022-03-20 06:37:10|2933.8|2926.1|2933.9|2926.2|2933.9|2926.2|2933.73|2926.03|12
1647758240000|2022-03-20 06:37:20|2933.89|2926.19|2933.94|2926.24|2933.95|2926.25|2933.82|2926.12|20
1647758250000|2022-03-20 06:37:30|2933.93|2926.23|2933.91|2926.21|2933.94|2926.24|2933.81|2926.11|14
1647758260000|2022-03-20 06:37:40|2933.81|2926.11|2933.02|2925.32|2933.89|2926.19|2932.98|2925.28|24
1647758270000|2022-03-20 06:37:50|2933.03|2925.33|2932.65|2924.95|2933.03|2925.33|2932.64|2924.94|25
1647758280000|2022-03-20 06:38:00|2932.67|2924.97|2933.03|2925.33|2933.05|2925.35|2932.67|2924.97|17
1647758290000|2022-03-20 06:38:10|2932.78|2925.08|2933.17|2925.47|2933.17|2925.47|2932.74|2925.04|23
1647758300000|2022-03-20 06:38:20|2933.12|2925.42|2933.08|2925.38|2933.15|2925.45|2933.08|2925.38|17
1647758310000|2022-03-20 06:38:30|2933.1|2925.4|2933.15|2925.45|2933.2|2925.5|2933.1|2925.4|7
1647758320000|2022-03-20 06:38:40|2933.21|2925.51|2933.16|2925.46|2933.26|2925.56|2933.16|2925.46|15
1647758330000|2022-03-20 06:38:50|2933.15|2925.45|2933.14|2925.44|2933.17|2925.47|2933.1|2925.4|18
1647758340000|2022-03-20 06:39:00|2933.12|2925.42|2933.13|2925.43|2933.18|2925.48|2933.1|2925.4|16
1647758350000|2022-03-20 06:39:10|2933.16|2925.46|2933.17|2925.47|2933.17|2925.47|2933.13|2925.43|7
1647758360000|2022-03-20 06:39:20|2933.19|2925.49|2932.74|2925.04|2933.19|2925.49|2932.65|2924.95|12
1647758370000|2022-03-20 06:39:30|2932.81|2925.11|2932.82|2925.12|2932.88|2925.18|2932.79|2925.09|10
1647758380000|2022-03-20 06:39:40|2932.79|2925.09|2932.83|2925.13|2932.83|2925.13|2932.73|2925.03|9
1647758390000|2022-03-20 06:39:50|2932.84|2925.14|2932.78|2925.08|2932.85|2925.15|2932.73|2925.03|10
1647758400000|2022-03-20 06:40:00|2932.75|2925.05|2932.75|2925.05|2932.86|2925.16|2932.68|2924.98|12
1647758410000|2022-03-20 06:40:10|2932.7|2925|2932.06|2924.36|2932.7|2925|2931.92|2924.22|15
1647758420000|2022-03-20 06:40:20|2932.04|2924.34|2932.57|2924.87|2932.61|2924.91|2932.04|2924.34|13
1647758430000|2022-03-20 06:40:30|2932.65|2924.95|2932.65|2924.95|2932.71|2925.01|2932.65|2924.95|13
1647758440000|2022-03-20 06:40:40|2932.64|2924.94|2932.6|2924.9|2932.7|2925|2932.59|2924.89|14
1647758450000|2022-03-20 06:40:50|2932.63|2924.93|2932.71|2925.01|2932.71|2925.01|2932.6|2924.9|17
1647758460000|2022-03-20 06:41:00|2932.73|2925.03|2933.76|2926.06|2933.76|2926.06|2932.49|2924.79|21
1647758470000|2022-03-20 06:41:10|2933.78|2926.08|2934.13|2926.43|2934.13|2926.43|2933.78|2926.08|19
1647758480000|2022-03-20 06:41:20|2934.14|2926.44|2934.17|2926.47|2934.17|2926.47|2934.11|2926.41|6
1647758490000|2022-03-20 06:41:30|2934.16|2926.46|2934.38|2926.68|2934.39|2926.69|2934.04|2926.34|13
1647758500000|2022-03-20 06:41:40|2934.37|2926.67|2934.37|2926.67|2934.4|2926.7|2934.33|2926.63|21
1647758510000|2022-03-20 06:41:50|2934.36|2926.66|2934.49|2926.79|2934.51|2926.81|2934.28|2926.58|25
1647758520000|2022-03-20 06:42:00|2934.48|2926.78|2934.49|2926.79|2934.49|2926.79|2934.39|2926.69|13
1647758530000|2022-03-20 06:42:10|2934.43|2926.73|2934.42|2926.72|2934.48|2926.78|2934.4|2926.7|13
1647758540000|2022-03-20 06:42:20|2934.6|2926.9|2934.82|2927.12|2934.83|2927.13|2934.6|2926.9|8
1647758550000|2022-03-20 06:42:30|2935.57|2927.87|2934.87|2927.17|2935.57|2927.87|2934.79|2927.09|16
1647758560000|2022-03-20 06:42:40|2934.82|2927.12|2934.82|2927.12|2934.85|2927.15|2934.79|2927.09|23
1647758570000|2022-03-20 06:42:50|2934.8|2927.1|2934.4|2926.7|2934.8|2927.1|2934.37|2926.67|14
1647758580000|2022-03-20 06:43:00|2934.37|2926.67|2934.45|2926.75|2934.45|2926.75|2934.37|2926.67|5
1647758600000|2022-03-20 06:43:20|2934.46|2926.76|2934.22|2926.52|2934.47|2926.77|2933.88|2926.18|14
1647758610000|2022-03-20 06:43:30|2934.18|2926.48|2934.17|2926.47|2934.24|2926.54|2934.17|2926.47|9
1647758620000|2022-03-20 06:43:40|2933.95|2926.25|2933.69|2925.99|2933.95|2926.25|2933.69|2925.99|26
1647758630000|2022-03-20 06:43:50|2933.64|2925.94|2933.78|2926.08|2933.78|2926.08|2933.64|2925.94|15
1647758640000|2022-03-20 06:44:00|2933.77|2926.07|2933.65|2925.95|2933.77|2926.07|2933.63|2925.93|23
1647758650000|2022-03-20 06:44:10|2933.73|2926.03|2933.68|2925.98|2933.78|2926.08|2933.61|2925.91|11
1647758660000|2022-03-20 06:44:20|2933.67|2925.97|2933.67|2925.97|2933.68|2925.98|2933.48|2925.78|14
1647758670000|2022-03-20 06:44:30|2933.62|2925.92|2933.63|2925.93|2933.63|2925.93|2933.57|2925.87|4
1647758680000|2022-03-20 06:44:40|2933.62|2925.92|2932.96|2925.26|2933.63|2925.93|2932.96|2925.26|22
1647758690000|2022-03-20 06:44:50|2932.99|2925.29|2932.8|2925.1|2933.03|2925.33|2932.74|2925.04|26
1647758700000|2022-03-20 06:45:00|2932.79|2925.09|2932.02|2924.32|2932.92|2925.22|2931.97|2924.27|28
1647758710000|2022-03-20 06:45:10|2931.97|2924.27|2930.53|2922.83|2931.97|2924.27|2929.67|2921.97|36
1647758720000|2022-03-20 06:45:20|2930.41|2922.71|2930.44|2922.74|2930.49|2922.79|2930.36|2922.66|26
1647758730000|2022-03-20 06:45:30|2930.45|2922.75|2930.36|2922.66|2930.55|2922.85|2930.31|2922.61|15
1647758740000|2022-03-20 06:45:40|2930.34|2922.64|2930.57|2922.87|2930.57|2922.87|2930.34|2922.64|10
1647758750000|2022-03-20 06:45:50|2930.58|2922.88|2930.75|2923.05|2930.75|2923.05|2930.53|2922.83|16
1647758760000|2022-03-20 06:46:00|2930.77|2923.07|2930.84|2923.14|2930.85|2923.15|2930.77|2923.07|10
1647758770000|2022-03-20 06:46:10|2930.95|2923.25|2930.82|2923.12|2931.09|2923.39|2930.82|2923.12|23
1647758780000|2022-03-20 06:46:20|2930.8|2923.1|2930.84|2923.14|2930.96|2923.26|2930.8|2923.1|21
1647758790000|2022-03-20 06:46:30|2930.83|2923.13|2930.83|2923.13|2930.83|2923.13|2930.79|2923.09|20
1647758800000|2022-03-20 06:46:40|2930.82|2923.12|2929.52|2921.82|2930.82|2923.12|2929.32|2921.62|23
1647758810000|2022-03-20 06:46:50|2929.63|2921.93|2929.83|2922.13|2929.83|2922.13|2929.43|2921.73|27
1647758820000|2022-03-20 06:47:00|2929.79|2922.09|2929.84|2922.14|2929.87|2922.17|2929.77|2922.07|18
1647758830000|2022-03-20 06:47:10|2929.87|2922.17|2930.18|2922.48|2930.24|2922.54|2929.84|2922.14|16
1647758840000|2022-03-20 06:47:20|2930.2|2922.5|2930.22|2922.52|2930.26|2922.56|2930.16|2922.46|12
1647758850000|2022-03-20 06:47:30|2930.2|2922.5|2930.32|2922.62|2930.32|2922.62|2930.2|2922.5|9
1647758860000|2022-03-20 06:47:40|2930.34|2922.64|2931.03|2923.33|2931.05|2923.35|2930.34|2922.64|19
1647758870000|2022-03-20 06:47:50|2931.06|2923.36|2931.17|2923.47|2931.17|2923.47|2931.05|2923.35|12
1647758880000|2022-03-20 06:48:00|2931.29|2923.59|2931.7|2924|2931.72|2924.02|2931.29|2923.59|21
1647758890000|2022-03-20 06:48:10|2931.67|2923.97|2931.69|2923.99|2931.82|2924.12|2931.61|2923.91|16
1647758900000|2022-03-20 06:48:20|2931.64|2923.94|2931.7|2924|2931.72|2924.02|2931.64|2923.94|5
1647758910000|2022-03-20 06:48:30|2931.65|2923.95|2931.59|2923.89|2931.65|2923.95|2931.59|2923.89|5
1647758920000|2022-03-20 06:48:40|2931.67|2923.97|2931.72|2924.02|2931.83|2924.13|2931.67|2923.97|14
1647758930000|2022-03-20 06:48:50|2931.7|2924|2932.43|2924.73|2932.44|2924.74|2931.7|2924|18
1647758940000|2022-03-20 06:49:00|2932.44|2924.74|2932.05|2924.35|2932.46|2924.76|2932.05|2924.35|27
1647758950000|2022-03-20 06:49:10|2932.08|2924.38|2932.1|2924.4|2932.18|2924.48|2932.01|2924.31|15
1647758960000|2022-03-20 06:49:20|2932.05|2924.35|2932.11|2924.41|2932.22|2924.52|2932.05|2924.35|22
1647758970000|2022-03-20 06:49:30|2932.12|2924.42|2932.11|2924.41|2932.15|2924.45|2932.09|2924.39|14
1647758980000|2022-03-20 06:49:40|2932.08|2924.38|2932.09|2924.39|2932.09|2924.39|2932.05|2924.35|6
1647758990000|2022-03-20 06:49:50|2932.19|2924.49|2932.14|2924.44|2932.2|2924.5|2932.1|2924.4|13
1647759000000|2022-03-20 06:50:00|2932.17|2924.47|2931.34|2923.64|2932.17|2924.47|2931.2|2923.5|28
1647759010000|2022-03-20 06:50:10|2931.35|2923.65|2931.19|2923.49|2931.39|2923.69|2931.06|2923.36|33
1647759020000|2022-03-20 06:50:20|2931.21|2923.51|2931.14|2923.44|2931.28|2923.58|2931.1|2923.4|21
1647759030000|2022-03-20 06:50:30|2931.15|2923.45|2931.13|2923.43|2931.33|2923.63|2931.06|2923.36|24
1647759040000|2022-03-20 06:50:40|2931.08|2923.38|2931.2|2923.5|2931.2|2923.5|2931.03|2923.33|11
1647759050000|2022-03-20 06:50:50|2931.24|2923.54|2931.22|2923.52|2931.29|2923.59|2931.22|2923.52|8
1647759060000|2022-03-20 06:51:00|2931.13|2923.43|2931.08|2923.38|2931.26|2923.56|2931.08|2923.38|20
1647759070000|2022-03-20 06:51:10|2931.06|2923.36|2930.94|2923.24|2931.35|2923.65|2930.83|2923.13|24
1647759080000|2022-03-20 06:51:20|2931|2923.3|2930.83|2923.13|2931.05|2923.35|2930.78|2923.08|21
1647759090000|2022-03-20 06:51:30|2930.82|2923.12|2930.77|2923.07|2930.86|2923.16|2930.77|2923.07|16
1647759100000|2022-03-20 06:51:40|2930.83|2923.13|2930.83|2923.13|2930.88|2923.18|2930.73|2923.03|19
1647759110000|2022-03-20 06:51:50|2930.78|2923.08|2930.96|2923.26|2930.96|2923.26|2930.78|2923.08|14
1647759120000|2022-03-20 06:52:00|2931.24|2923.54|2930.91|2923.21|2931.24|2923.54|2930.87|2923.17|11
1647759130000|2022-03-20 06:52:10|2930.85|2923.15|2930.91|2923.21|2930.91|2923.21|2930.8|2923.1|14
1647759140000|2022-03-20 06:52:20|2930.84|2923.14|2930.85|2923.15|2930.88|2923.18|2930.76|2923.06|21
1647759150000|2022-03-20 06:52:30|2930.82|2923.12|2930.84|2923.14|2930.85|2923.15|2930.74|2923.04|20
1647759160000|2022-03-20 06:52:40|2930.78|2923.08|2929.89|2922.19|2930.78|2923.08|2929.87|2922.17|27
1647759170000|2022-03-20 06:52:50|2929.95|2922.25|2929.83|2922.13|2929.99|2922.29|2929.83|2922.13|20
1647759180000|2022-03-20 06:53:00|2929.88|2922.18|2929.27|2921.57|2929.88|2922.18|2929.24|2921.54|29
1647759190000|2022-03-20 06:53:10|2929.26|2921.56|2929.23|2921.53|2929.26|2921.56|2928.84|2921.14|28
1647759200000|2022-03-20 06:53:20|2929.28|2921.58|2929.25|2921.55|2929.42|2921.72|2929.13|2921.43|25
1647759210000|2022-03-20 06:53:30|2929.27|2921.57|2928.94|2921.24|2929.44|2921.74|2928.94|2921.24|29
1647759220000|2022-03-20 06:53:40|2928.92|2921.22|2928.88|2921.18|2928.98|2921.28|2928.82|2921.12|22
1647759230000|2022-03-20 06:53:50|2928.89|2921.19|2928.93|2921.23|2929|2921.3|2928.87|2921.17|17
1647759240000|2022-03-20 06:54:00|2928.86|2921.16|2929.15|2921.45|2929.25|2921.55|2928.77|2921.07|27
1647759250000|2022-03-20 06:54:10|2929.24|2921.54|2929.26|2921.56|2929.26|2921.56|2929.04|2921.34|28
1647759260000|2022-03-20 06:54:20|2929.14|2921.44|2929.29|2921.59|2929.29|2921.59|2929.14|2921.44|22
1647759270000|2022-03-20 06:54:30|2929.3|2921.6|2929.32|2921.62|2929.34|2921.64|2929.18|2921.48|22
1647759280000|2022-03-20 06:54:40|2929.33|2921.63|2929.53|2921.83|2929.57|2921.87|2929.01|2921.31|22
1647759290000|2022-03-20 06:54:50|2929.56|2921.86|2929.55|2921.85|2929.56|2921.86|2929.55|2921.85|2
1647759300000|2022-03-20 06:55:00|2929.6|2921.9|2930.03|2922.33|2930.1|2922.4|2929.6|2921.9|9
1647759310000|2022-03-20 06:55:10|2930.06|2922.36|2929.69|2921.99|2930.06|2922.36|2929.55|2921.85|15
1647759320000|2022-03-20 06:55:20|2929.67|2921.97|2929.5|2921.8|2929.72|2922.02|2929.4|2921.7|23
1647759330000|2022-03-20 06:55:30|2929.49|2921.79|2929.17|2921.47|2929.57|2921.87|2929.17|2921.47|28
1647759340000|2022-03-20 06:55:40|2929.19|2921.49|2929.01|2921.31|2929.24|2921.54|2928.96|2921.26|30
1647759350000|2022-03-20 06:55:50|2928.99|2921.29|2928.61|2920.91|2928.99|2921.29|2928.57|2920.87|26
1647759360000|2022-03-20 06:56:00|2928.66|2920.96|2928.63|2920.93|2928.66|2920.96|2928.58|2920.88|7
1647759370000|2022-03-20 06:56:10|2928.64|2920.94|2928.62|2920.92|2928.67|2920.97|2928.6|2920.9|7
1647759380000|2022-03-20 06:56:20|2928.52|2920.82|2928.59|2920.89|2928.59|2920.89|2928.51|2920.81|20
1647759390000|2022-03-20 06:56:30|2928.55|2920.85|2928.7|2921|2928.76|2921.06|2928.49|2920.79|17
1647759400000|2022-03-20 06:56:40|2928.69|2920.99|2928.63|2920.93|2928.71|2921.01|2928.62|2920.92|17
1647759410000|2022-03-20 06:56:50|2928.67|2920.97|2928.76|2921.06|2928.81|2921.11|2928.63|2920.93|19
1647759420000|2022-03-20 06:57:00|2928.77|2921.07|2928.77|2921.07|2928.78|2921.08|2928.76|2921.06|11
1647759430000|2022-03-20 06:57:10|2928.88|2921.18|2928.88|2921.18|2928.88|2921.18|2928.88|2921.18|1
1647759440000|2022-03-20 06:57:20|2928.82|2921.12|2928.77|2921.07|2928.86|2921.16|2928.77|2921.07|16
1647759450000|2022-03-20 06:57:30|2928.79|2921.09|2928.68|2920.98|2928.81|2921.11|2928.66|2920.96|8
1647759460000|2022-03-20 06:57:40|2928.67|2920.97|2928.73|2921.03|2928.74|2921.04|2928.66|2920.96|26
1647759470000|2022-03-20 06:57:50|2928.72|2921.02|2928.41|2920.71|2928.72|2921.02|2928.4|2920.7|8
1647759480000|2022-03-20 06:58:00|2928.43|2920.73|2928.51|2920.81|2928.51|2920.81|2928.41|2920.71|19
1647759490000|2022-03-20 06:58:10|2928.52|2920.82|2928.83|2921.13|2928.83|2921.13|2928.5|2920.8|13
1647759500000|2022-03-20 06:58:20|2928.89|2921.19|2928.53|2920.83|2928.89|2921.19|2928.5|2920.8|20
1647759510000|2022-03-20 06:58:30|2928.52|2920.82|2928.59|2920.89|2928.59|2920.89|2928.32|2920.62|18
1647759520000|2022-03-20 06:58:40|2928.56|2920.86|2928.61|2920.91|2928.61|2920.91|2928.56|2920.86|2
1647759530000|2022-03-20 06:58:50|2928.57|2920.87|2928.56|2920.86|2928.6|2920.9|2928.56|2920.86|12
1647759540000|2022-03-20 06:59:00|2928.6|2920.9|2928.64|2920.94|2928.64|2920.94|2928.56|2920.86|10
1647759550000|2022-03-20 06:59:10|2928.63|2920.93|2928.63|2920.93|2928.65|2920.95|2928.63|2920.93|4
1647759560000|2022-03-20 06:59:20|2928.61|2920.91|2928.56|2920.86|2928.65|2920.95|2928.56|2920.86|14
1647759570000|2022-03-20 06:59:30|2928.62|2920.92|2928.17|2920.47|2928.62|2920.92|2928.15|2920.45|30
1647759580000|2022-03-20 06:59:40|2928.19|2920.49|2928.38|2920.68|2928.52|2920.82|2928.19|2920.49|9
1647759590000|2022-03-20 06:59:50|2928.42|2920.72|2928.31|2920.61|2928.43|2920.73|2928.26|2920.56|18
1647759600000|2022-03-20 07:00:00|2928.33|2920.63|2928.41|2920.71|2928.41|2920.71|2928.27|2920.57|26
1647759610000|2022-03-20 07:00:10|2928.39|2920.69|2928.31|2920.61|2928.42|2920.72|2928.28|2920.58|19
1647759620000|2022-03-20 07:00:20|2928.35|2920.65|2927.84|2920.14|2928.35|2920.65|2927.82|2920.12|28
1647759630000|2022-03-20 07:00:30|2927.85|2920.15|2927.85|2920.15|2927.92|2920.22|2927.72|2920.02|31
1647759640000|2022-03-20 07:00:40|2927.78|2920.08|2927.59|2919.89|2927.8|2920.1|2927.59|2919.89|29
1647759650000|2022-03-20 07:00:50|2927.62|2919.92|2927.64|2919.94|2927.7|2920|2927.59|2919.89|31
1647759660000|2022-03-20 07:01:00|2927.65|2919.95|2927.43|2919.73|2927.65|2919.95|2927.37|2919.67|18
1647759670000|2022-03-20 07:01:10|2927.44|2919.74|2927.48|2919.78|2927.55|2919.85|2927.44|2919.74|21
1647759680000|2022-03-20 07:01:20|2927.47|2919.77|2927.47|2919.77|2928.09|2920.39|2927.46|2919.76|12
1647759690000|2022-03-20 07:01:30|2927.5|2919.8|2927.5|2919.8|2927.53|2919.83|2927.44|2919.74|15
1647759700000|2022-03-20 07:01:40|2927.49|2919.79|2927.46|2919.76|2927.53|2919.83|2927.45|2919.75|10
1647759710000|2022-03-20 07:01:50|2927.47|2919.77|2927.44|2919.74|2927.5|2919.8|2927.42|2919.72|21
1647759720000|2022-03-20 07:02:00|2927.45|2919.75|2927.87|2920.17|2927.87|2920.17|2927.32|2919.62|27
1647759730000|2022-03-20 07:02:10|2927.81|2920.11|2927.74|2920.04|2928.02|2920.32|2927.71|2920.01|18
1647759740000|2022-03-20 07:02:20|2927.73|2920.03|2927.78|2920.08|2927.8|2920.1|2927.73|2920.03|9
1647759750000|2022-03-20 07:02:30|2927.79|2920.09|2927.71|2920.01|2927.79|2920.09|2927.71|2920.01|5
1647759760000|2022-03-20 07:02:40|2927.76|2920.06|2927.72|2920.02|2927.79|2920.09|2927.72|2920.02|8
1647759770000|2022-03-20 07:02:50|2927.75|2920.05|2927.74|2920.04|2927.8|2920.1|2927.69|2919.99|13
1647759780000|2022-03-20 07:03:00|2927.73|2920.03|2927.73|2920.03|2927.88|2920.18|2927.7|2920|18
1647759790000|2022-03-20 07:03:10|2927.66|2919.96|2927.73|2920.03|2927.81|2920.11|2927.66|2919.96|17
1647759800000|2022-03-20 07:03:20|2927.75|2920.05|2929.31|2921.61|2929.31|2921.61|2927.7|2920|24
1647759810000|2022-03-20 07:03:30|2929.24|2921.54|2929.45|2921.75|2929.56|2921.86|2929.24|2921.54|31
1647759820000|2022-03-20 07:03:40|2929.57|2921.87|2930.22|2922.52|2930.25|2922.55|2929.47|2921.77|15
1647759830000|2022-03-20 07:03:50|2930.23|2922.53|2930.25|2922.55|2930.25|2922.55|2930.21|2922.51|13
1647759840000|2022-03-20 07:04:00|2930.22|2922.52|2930.33|2922.63|2930.35|2922.65|2930.22|2922.52|18
1647759850000|2022-03-20 07:04:10|2930.31|2922.61|2930.39|2922.69|2930.39|2922.69|2930.31|2922.61|9
1647759860000|2022-03-20 07:04:20|2930.34|2922.64|2930.14|2922.44|2930.39|2922.69|2930.12|2922.42|24
1647759870000|2022-03-20 07:04:30|2930.15|2922.45|2929.89|2922.19|2930.23|2922.53|2929.89|2922.19|32
1647759880000|2022-03-20 07:04:40|2930.15|2922.45|2930.37|2922.67|2930.37|2922.67|2930.13|2922.43|9
1647759890000|2022-03-20 07:04:50|2930.34|2922.64|2930.3|2922.6|2930.38|2922.68|2930.26|2922.56|9
1647759900000|2022-03-20 07:05:00|2930.29|2922.59|2930.21|2922.51|2930.37|2922.67|2930.21|2922.51|22
1647759910000|2022-03-20 07:05:10|2930.22|2922.52|2929.98|2922.28|2930.22|2922.52|2929.91|2922.21|25
1647759920000|2022-03-20 07:05:20|2929.99|2922.29|2929.97|2922.27|2929.99|2922.29|2929.82|2922.12|17
1647759930000|2022-03-20 07:05:30|2929.93|2922.23|2929.85|2922.15|2929.96|2922.26|2929.85|2922.15|21
1647759940000|2022-03-20 07:05:40|2929.86|2922.16|2929.8|2922.1|2929.89|2922.19|2929.8|2922.1|20
1647759950000|2022-03-20 07:05:50|2929.81|2922.11|2929.82|2922.12|2929.88|2922.18|2929.81|2922.11|15
1647759960000|2022-03-20 07:06:00|2929.81|2922.11|2929.8|2922.1|2929.86|2922.16|2929.79|2922.09|13
1647759970000|2022-03-20 07:06:10|2929.83|2922.13|2929.91|2922.21|2929.96|2922.26|2929.8|2922.1|16
1647759980000|2022-03-20 07:06:20|2929.9|2922.2|2929.91|2922.21|2930.13|2922.43|2929.9|2922.2|4
1647759990000|2022-03-20 07:06:30|2929.9|2922.2|2929.87|2922.17|2929.92|2922.22|2929.87|2922.17|9
1647760000000|2022-03-20 07:06:40|2929.88|2922.18|2929.91|2922.21|2929.91|2922.21|2929.84|2922.14|7
1647760010000|2022-03-20 07:06:50|2929.89|2922.19|2929.78|2922.08|2929.91|2922.21|2929.77|2922.07|12
1647760020000|2022-03-20 07:07:00|2929.74|2922.04|2929.85|2922.15|2929.9|2922.2|2929.74|2922.04|8
1647760030000|2022-03-20 07:07:10|2929.84|2922.14|2929.85|2922.15|2929.92|2922.22|2929.84|2922.14|20
1647760040000|2022-03-20 07:07:20|2929.84|2922.14|2929.94|2922.24|2929.98|2922.28|2929.77|2922.07|9
1647760050000|2022-03-20 07:07:30|2929.93|2922.23|2930.01|2922.31|2930.01|2922.31|2929.9|2922.2|10
1647760060000|2022-03-20 07:07:40|2930.02|2922.32|2929.98|2922.28|2930.02|2922.32|2929.95|2922.25|4
1647760070000|2022-03-20 07:07:50|2929.95|2922.25|2930.1|2922.4|2930.11|2922.41|2929.95|2922.25|7
1647760080000|2022-03-20 07:08:00|2930.07|2922.37|2930.08|2922.38|2930.1|2922.4|2930.04|2922.34|7
1647760090000|2022-03-20 07:08:10|2930.09|2922.39|2930.1|2922.4|2930.17|2922.47|2930.06|2922.36|11
1647760100000|2022-03-20 07:08:20|2930.06|2922.36|2930.05|2922.35|2930.17|2922.47|2930.05|2922.35|15
1647760110000|2022-03-20 07:08:30|2930.07|2922.37|2930.15|2922.45|2930.2|2922.5|2930.05|2922.35|11
1647760120000|2022-03-20 07:08:40|2930.16|2922.46|2930.16|2922.46|2930.18|2922.48|2930.14|2922.44|8
1647760130000|2022-03-20 07:08:50|2930.17|2922.47|2930.18|2922.48|2930.22|2922.52|2930.16|2922.46|12
1647760140000|2022-03-20 07:09:00|2930.2|2922.5|2930.18|2922.48|2930.22|2922.52|2930.16|2922.46|9
1647760150000|2022-03-20 07:09:10|2930.22|2922.52|2930.18|2922.48|2930.22|2922.52|2930.18|2922.48|3
1647760160000|2022-03-20 07:09:20|2930.19|2922.49|2930.39|2922.69|2930.44|2922.74|2930.06|2922.36|21
1647760170000|2022-03-20 07:09:30|2930.43|2922.73|2930.41|2922.71|2930.43|2922.73|2930.37|2922.67|11
1647760180000|2022-03-20 07:09:40|2930.37|2922.67|2930.41|2922.71|2931.05|2923.35|2930.37|2922.67|8
1647760190000|2022-03-20 07:09:50|2930.43|2922.73|2930.4|2922.7|2930.5|2922.8|2930.4|2922.7|13
1647760200000|2022-03-20 07:10:00|2930.46|2922.76|2930.45|2922.75|2930.48|2922.78|2930.4|2922.7|14
1647760210000|2022-03-20 07:10:10|2930.46|2922.76|2930.43|2922.73|2930.47|2922.77|2930.41|2922.71|10
1647760220000|2022-03-20 07:10:20|2930.44|2922.74|2930.41|2922.71|2930.44|2922.74|2930.36|2922.66|7
1647760230000|2022-03-20 07:10:30|2930.4|2922.7|2930.41|2922.71|2930.43|2922.73|2930.4|2922.7|10
1647760240000|2022-03-20 07:10:40|2930.43|2922.73|2930.4|2922.7|2930.43|2922.73|2930.39|2922.69|15
1647760250000|2022-03-20 07:10:50|2930.41|2922.71|2930.43|2922.73|2930.47|2922.77|2930.4|2922.7|14
1647760260000|2022-03-20 07:11:00|2930.4|2922.7|2930.4|2922.7|2930.43|2922.73|2930.39|2922.69|16
1647760270000|2022-03-20 07:11:10|2930.43|2922.73|2930.61|2922.91|2930.75|2923.05|2930.43|2922.73|12
1647760280000|2022-03-20 07:11:20|2930.71|2923.01|2930.79|2923.09|2930.8|2923.1|2930.61|2922.91|12
1647760290000|2022-03-20 07:11:30|2930.85|2923.15|2930.82|2923.12|2930.89|2923.19|2930.77|2923.07|10
1647760300000|2022-03-20 07:11:40|2930.79|2923.09|2930.83|2923.13|2930.84|2923.14|2930.76|2923.06|15
1647760310000|2022-03-20 07:11:50|2930.8|2923.1|2930.81|2923.11|2930.83|2923.13|2930.76|2923.06|9
1647760320000|2022-03-20 07:12:00|2930.84|2923.14|2930.83|2923.13|2930.84|2923.14|2930.76|2923.06|10
1647760330000|2022-03-20 07:12:10|2930.82|2923.12|2931.33|2923.63|2931.33|2923.63|2930.76|2923.06|11
1647760340000|2022-03-20 07:12:20|2931.34|2923.64|2931.51|2923.81|2931.59|2923.89|2931.29|2923.59|21
1647760350000|2022-03-20 07:12:30|2931.5|2923.8|2931.21|2923.51|2931.54|2923.84|2931.1|2923.4|18
1647760360000|2022-03-20 07:12:40|2931.2|2923.5|2931.17|2923.47|2931.23|2923.53|2931.11|2923.41|14
1647760370000|2022-03-20 07:12:50|2931.12|2923.42|2931.88|2924.18|2931.88|2924.18|2931.11|2923.41|13
1647760380000|2022-03-20 07:13:00|2932.11|2924.41|2931.88|2924.18|2932.11|2924.41|2931.88|2924.18|3
1647760390000|2022-03-20 07:13:10|2931.89|2924.19|2931.89|2924.19|2931.9|2924.2|2931.85|2924.15|5
1647760400000|2022-03-20 07:13:20|2931.84|2924.14|2931.77|2924.07|2931.9|2924.2|2931.75|2924.05|7
1647760420000|2022-03-20 07:13:40|2931.79|2924.09|2931.79|2924.09|2931.79|2924.09|2931.79|2924.09|1
1647760430000|2022-03-20 07:13:50|2931.78|2924.08|2931.06|2923.36|2931.85|2924.15|2930.98|2923.28|28
1647760440000|2022-03-20 07:14:00|2931.04|2923.34|2930.29|2922.59|2931.05|2923.35|2930.23|2922.53|33
1647760450000|2022-03-20 07:14:10|2930.25|2922.55|2929.83|2922.13|2930.25|2922.55|2929.8|2922.1|21
1647760460000|2022-03-20 07:14:20|2929.89|2922.19|2928.22|2920.52|2929.89|2922.19|2928.18|2920.48|33
1647760470000|2022-03-20 07:14:30|2928.24|2920.54|2927|2919.3|2928.24|2920.54|2926.87|2919.17|33
1647760480000|2022-03-20 07:14:40|2926.98|2919.28|2926.92|2919.22|2926.98|2919.28|2926.61|2918.91|27
1647760490000|2022-03-20 07:14:50|2926.93|2919.23|2926.85|2919.15|2926.93|2919.23|2926.85|2919.15|15
1647760500000|2022-03-20 07:15:00|2926.86|2919.16|2928.12|2920.42|2928.31|2920.61|2926.82|2919.12|23
1647760510000|2022-03-20 07:15:10|2928.11|2920.41|2928.21|2920.51|2928.26|2920.56|2928.11|2920.41|15
1647760520000|2022-03-20 07:15:20|2928.22|2920.52|2928.24|2920.54|2928.26|2920.56|2928.16|2920.46|22
1647760530000|2022-03-20 07:15:30|2928.26|2920.56|2928.37|2920.67|2928.37|2920.67|2928.23|2920.53|12
1647760540000|2022-03-20 07:15:40|2928.36|2920.66|2928.37|2920.67|2928.41|2920.71|2928.36|2920.66|7
1647760550000|2022-03-20 07:15:50|2928.39|2920.69|2929.08|2921.38|2929.08|2921.38|2928.39|2920.69|9
1647760560000|2022-03-20 07:16:00|2929.11|2921.41|2929.01|2921.31|2929.25|2921.55|2929.01|2921.31|23
1647760570000|2022-03-20 07:16:10|2929.04|2921.34|2928.96|2921.26|2929.07|2921.37|2928.96|2921.26|25
1647760580000|2022-03-20 07:16:20|2928.97|2921.27|2928.68|2920.98|2929|2921.3|2928.68|2920.98|11
1647760590000|2022-03-20 07:16:30|2928.67|2920.97|2928.95|2921.25|2928.95|2921.25|2928.66|2920.96|9
1647760600000|2022-03-20 07:16:40|2928.97|2921.27|2929.09|2921.39|2929.09|2921.39|2928.96|2921.26|27
1647760610000|2022-03-20 07:16:50|2929.14|2921.44|2929.03|2921.33|2929.14|2921.44|2929.02|2921.32|24
1647760620000|2022-03-20 07:17:00|2929.01|2921.31|2929.04|2921.34|2929.04|2921.34|2928.93|2921.23|3
1647760640000|2022-03-20 07:17:20|2929.06|2921.36|2928.97|2921.27|2929.1|2921.4|2928.94|2921.24|8
1647760650000|2022-03-20 07:17:30|2928.96|2921.26|2928.96|2921.26|2929.09|2921.39|2928.96|2921.26|11
1647760660000|2022-03-20 07:17:40|2928.95|2921.25|2928.59|2920.89|2929.2|2921.5|2928.59|2920.89|18
1647760670000|2022-03-20 07:17:50|2928.64|2920.94|2928.63|2920.93|2928.64|2920.94|2928.53|2920.83|11
1647760680000|2022-03-20 07:18:00|2928.62|2920.92|2928.63|2920.93|2928.63|2920.93|2928.59|2920.89|4
1647760690000|2022-03-20 07:18:10|2928.62|2920.92|2928.57|2920.87|2928.62|2920.92|2928.57|2920.87|4
1647760700000|2022-03-20 07:18:20|2928.6|2920.9|2928.62|2920.92|2928.62|2920.92|2928.6|2920.9|3
1647760710000|2022-03-20 07:18:30|2928.56|2920.86|2928.56|2920.86|2928.59|2920.89|2928.53|2920.83|14
1647760720000|2022-03-20 07:18:40|2928.54|2920.84|2927.62|2919.92|2928.55|2920.85|2927.57|2919.87|25
1647760730000|2022-03-20 07:18:50|2927.64|2919.94|2927.69|2919.99|2927.69|2919.99|2927.61|2919.91|13
1647760740000|2022-03-20 07:19:00|2927.67|2919.97|2927.55|2919.85|2927.7|2920|2927.53|2919.83|25
1647760750000|2022-03-20 07:19:10|2927.56|2919.86|2927.53|2919.83|2927.56|2919.86|2927.53|2919.83|5
1647760760000|2022-03-20 07:19:20|2927.54|2919.84|2927.53|2919.83|2927.55|2919.85|2927.52|2919.82|6
1647760770000|2022-03-20 07:19:30|2927.59|2919.89|2927.52|2919.82|2927.61|2919.91|2927.52|2919.82|14
1647760780000|2022-03-20 07:19:40|2927.6|2919.9|2927.17|2919.47|2927.6|2919.9|2927.1|2919.4|18
1647760790000|2022-03-20 07:19:50|2927.2|2919.5|2927.2|2919.5|2927.25|2919.55|2927.12|2919.42|12
1647760800000|2022-03-20 07:20:00|2927.21|2919.51|2926.54|2918.84|2927.24|2919.54|2926.42|2918.72|32
1647760810000|2022-03-20 07:20:10|2926.57|2918.87|2926.9|2919.2|2927.07|2919.37|2926.31|2918.61|28
1647760820000|2022-03-20 07:20:20|2926.87|2919.17|2926.94|2919.24|2927.02|2919.32|2926.87|2919.17|12
1647760830000|2022-03-20 07:20:30|2926.95|2919.25|2927.07|2919.37|2927.34|2919.64|2926.95|2919.25|18
1647760840000|2022-03-20 07:20:40|2927.06|2919.36|2927.55|2919.85|2927.56|2919.86|2927.06|2919.36|16
1647760850000|2022-03-20 07:20:50|2927.54|2919.84|2927.12|2919.42|2927.56|2919.86|2927.08|2919.38|13
1647760860000|2022-03-20 07:21:00|2927.14|2919.44|2927.24|2919.54|2927.24|2919.54|2927.09|2919.39|18
1647760870000|2022-03-20 07:21:10|2927.18|2919.48|2927.2|2919.5|2927.2|2919.5|2927.16|2919.46|4
1647760880000|2022-03-20 07:21:20|2927.17|2919.47|2927.22|2919.52|2927.23|2919.53|2927.14|2919.44|13
1647760890000|2022-03-20 07:21:30|2927.19|2919.49|2927.21|2919.51|2927.22|2919.52|2927.19|2919.49|5
1647760900000|2022-03-20 07:21:40|2927.23|2919.53|2927.21|2919.51|2927.23|2919.53|2927.2|2919.5|3
1647760910000|2022-03-20 07:21:50|2927.22|2919.52|2927.25|2919.55|2927.49|2919.79|2927.18|2919.48|16
1647760920000|2022-03-20 07:22:00|2927.26|2919.56|2927.47|2919.77|2927.53|2919.83|2927.26|2919.56|10
1647760930000|2022-03-20 07:22:10|2927.65|2919.95|2928.68|2920.98|2928.89|2921.19|2927.61|2919.91|31
1647760940000|2022-03-20 07:22:20|2928.77|2921.07|2929.24|2921.54|2929.32|2921.62|2928.6|2920.9|30
1647760950000|2022-03-20 07:22:30|2929.12|2921.42|2929.03|2921.33|2929.23|2921.53|2928.85|2921.15|32
1647760960000|2022-03-20 07:22:40|2929.04|2921.34|2929.73|2922.03|2929.75|2922.05|2929.04|2921.34|23
1647760970000|2022-03-20 07:22:50|2929.7|2922|2929.71|2922.01|2929.71|2922.01|2929.66|2921.96|7
1647760980000|2022-03-20 07:23:00|2929.77|2922.07|2929.5|2921.8|2929.84|2922.14|2929.5|2921.8|16
1647760990000|2022-03-20 07:23:10|2929.47|2921.77|2929.48|2921.78|2929.56|2921.86|2929.36|2921.66|24
1647761000000|2022-03-20 07:23:20|2929.49|2921.79|2929.43|2921.73|2929.49|2921.79|2929.3|2921.6|32
1647761010000|2022-03-20 07:23:30|2929.36|2921.66|2929.47|2921.77|2929.47|2921.77|2929.35|2921.65|23
1647761020000|2022-03-20 07:23:40|2929.49|2921.79|2929.26|2921.56|2929.49|2921.79|2929.24|2921.54|18
1647761030000|2022-03-20 07:23:50|2929.24|2921.54|2929.07|2921.37|2929.32|2921.62|2929.01|2921.31|22
1647761040000|2022-03-20 07:24:00|2929.06|2921.36|2928.93|2921.23|2929.06|2921.36|2928.88|2921.18|21
1647761050000|2022-03-20 07:24:10|2928.95|2921.25|2928.97|2921.27|2929|2921.3|2928.95|2921.25|11
1647761060000|2022-03-20 07:24:20|2928.98|2921.28|2928.91|2921.21|2928.98|2921.28|2928.91|2921.21|4
1647761070000|2022-03-20 07:24:30|2928.9|2921.2|2928.89|2921.19|2928.9|2921.2|2928.84|2921.14|12
1647761080000|2022-03-20 07:24:40|2928.93|2921.23|2928.87|2921.17|2928.95|2921.25|2928.8|2921.1|12
1647761090000|2022-03-20 07:24:50|2928.89|2921.19|2928.88|2921.18|2929|2921.3|2928.86|2921.16|29
1647761100000|2022-03-20 07:25:00|2928.86|2921.16|2928.87|2921.17|2928.9|2921.2|2928.82|2921.12|17
1647761110000|2022-03-20 07:25:10|2928.88|2921.18|2927.77|2920.07|2928.95|2921.25|2927.75|2920.05|19
1647761120000|2022-03-20 07:25:20|2927.78|2920.08|2928.25|2920.55|2928.27|2920.57|2927.78|2920.08|10
1647761130000|2022-03-20 07:25:30|2928.27|2920.57|2928.4|2920.7|2928.4|2920.7|2928.23|2920.53|13
1647761140000|2022-03-20 07:25:40|2928.42|2920.72|2928.43|2920.73|2928.47|2920.77|2928.25|2920.55|24
1647761150000|2022-03-20 07:25:50|2928.44|2920.74|2928.4|2920.7|2928.44|2920.74|2928.36|2920.66|26
1647761160000|2022-03-20 07:26:00|2928.37|2920.67|2928.38|2920.68|2928.43|2920.73|2928.36|2920.66|18
1647761170000|2022-03-20 07:26:10|2928.48|2920.78|2928.75|2921.05|2928.75|2921.05|2928.35|2920.65|15
1647761180000|2022-03-20 07:26:20|2928.72|2921.02|2928.62|2920.92|2928.82|2921.12|2928.52|2920.82|16
1647761190000|2022-03-20 07:26:30|2928.63|2920.93|2928.65|2920.95|2928.7|2921|2928.63|2920.93|4
1647761200000|2022-03-20 07:26:40|2928.64|2920.94|2928.61|2920.91|2928.67|2920.97|2928.57|2920.87|17
1647761210000|2022-03-20 07:26:50|2928.63|2920.93|2928.59|2920.89|2928.65|2920.95|2928.58|2920.88|17
1647761220000|2022-03-20 07:27:00|2928.58|2920.88|2928.76|2921.06|2928.81|2921.11|2928.58|2920.88|13
1647761230000|2022-03-20 07:27:10|2928.81|2921.11|2928.75|2921.05|2928.82|2921.12|2928.73|2921.03|14
1647761240000|2022-03-20 07:27:20|2928.81|2921.11|2928.6|2920.9|2928.81|2921.11|2928.6|2920.9|22
1647761250000|2022-03-20 07:27:30|2928.73|2921.03|2928.85|2921.15|2928.86|2921.16|2928.72|2921.02|28
1647761260000|2022-03-20 07:27:40|2928.74|2921.04|2928.76|2921.06|2928.82|2921.12|2928.71|2921.01|26
1647761270000|2022-03-20 07:27:50|2928.75|2921.05|2928.83|2921.13|2928.94|2921.24|2928.75|2921.05|26
1647761280000|2022-03-20 07:28:00|2928.86|2921.16|2928.94|2921.24|2928.94|2921.24|2928.83|2921.13|22
1647761290000|2022-03-20 07:28:10|2928.86|2921.16|2928.84|2921.14|2928.94|2921.24|2928.84|2921.14|14
1647761300000|2022-03-20 07:28:20|2928.85|2921.15|2928.16|2920.46|2928.97|2921.27|2928.16|2920.46|30
1647761310000|2022-03-20 07:28:30|2928.15|2920.45|2928.2|2920.5|2928.26|2920.56|2928.14|2920.44|17
1647761320000|2022-03-20 07:28:40|2928.19|2920.49|2928.15|2920.45|2928.21|2920.51|2928.09|2920.39|20
1647761330000|2022-03-20 07:28:50|2928.18|2920.48|2928.15|2920.45|2928.23|2920.53|2928.12|2920.42|23
1647761340000|2022-03-20 07:29:00|2928.14|2920.44|2928.15|2920.45|2928.17|2920.47|2928.11|2920.41|20
1647761350000|2022-03-20 07:29:10|2928.14|2920.44|2928.05|2920.35|2928.17|2920.47|2928.04|2920.34|23
1647761360000|2022-03-20 07:29:20|2928.08|2920.38|2927.44|2919.74|2928.08|2920.38|2927.43|2919.73|17
1647761370000|2022-03-20 07:29:30|2927.43|2919.73|2927.26|2919.56|2927.5|2919.8|2927.2|2919.5|32
1647761380000|2022-03-20 07:29:40|2927.34|2919.64|2927.27|2919.57|2927.35|2919.65|2927.23|2919.53|26
1647761390000|2022-03-20 07:29:50|2927.32|2919.62|2927.39|2919.69|2927.39|2919.69|2927.32|2919.62|6
1647761400000|2022-03-20 07:30:00|2927.33|2919.63|2927.9|2920.2|2927.95|2920.25|2927.14|2919.44|22
1647761410000|2022-03-20 07:30:10|2927.76|2920.06|2928.38|2920.68|2928.42|2920.72|2927.65|2919.95|21
1647761420000|2022-03-20 07:30:20|2928.39|2920.69|2928.44|2920.74|2928.51|2920.81|2928.19|2920.49|23
1647761430000|2022-03-20 07:30:30|2928.42|2920.72|2928.42|2920.72|2928.55|2920.85|2928.25|2920.55|21
1647761440000|2022-03-20 07:30:40|2928.43|2920.73|2928.95|2921.25|2929.08|2921.38|2928.41|2920.71|32
1647761450000|2022-03-20 07:30:50|2929.03|2921.33|2928.51|2920.81|2929.1|2921.4|2928.51|2920.81|20
1647761460000|2022-03-20 07:31:00|2928.67|2920.97|2928.25|2920.55|2928.67|2920.97|2928.25|2920.55|23
1647761470000|2022-03-20 07:31:10|2928.34|2920.64|2928.3|2920.6|2928.34|2920.64|2928.3|2920.6|2
1647761480000|2022-03-20 07:31:20|2928.29|2920.59|2928.36|2920.66|2928.45|2920.75|2928.26|2920.56|28
1647761490000|2022-03-20 07:31:30|2928.32|2920.62|2928.47|2920.77|2928.58|2920.88|2928.32|2920.62|29
1647761500000|2022-03-20 07:31:40|2928.25|2920.55|2928.55|2920.85|2928.55|2920.85|2928.23|2920.53|21
1647761510000|2022-03-20 07:31:50|2928.56|2920.86|2928.42|2920.72|2928.56|2920.86|2928.25|2920.55|19
1647761520000|2022-03-20 07:32:00|2928.49|2920.79|2928.51|2920.81|2928.55|2920.85|2928.28|2920.58|24
1647761530000|2022-03-20 07:32:10|2928.5|2920.8|2928.68|2920.98|2928.68|2920.98|2928.5|2920.8|16
1647761540000|2022-03-20 07:32:20|2928.46|2920.76|2928.71|2921.01|2928.92|2921.22|2928.46|2920.76|23
1647761550000|2022-03-20 07:32:30|2928.7|2921|2928.92|2921.22|2928.92|2921.22|2928.59|2920.89|25
1647761560000|2022-03-20 07:32:40|2928.75|2921.05|2928.69|2920.99|2928.92|2921.22|2928.58|2920.88|28
1647761570000|2022-03-20 07:32:50|2928.7|2921|2928.55|2920.85|2928.7|2921|2928.52|2920.82|8
1647761580000|2022-03-20 07:33:00|2928.58|2920.88|2928.61|2920.91|2928.67|2920.97|2928.41|2920.71|20
1647761590000|2022-03-20 07:33:10|2928.6|2920.9|2928.61|2920.91|2928.76|2921.06|2928.54|2920.84|34
1647761600000|2022-03-20 07:33:20|2928.62|2920.92|2928.62|2920.92|2928.74|2921.04|2928.58|2920.88|22
1647761610000|2022-03-20 07:33:30|2928.61|2920.91|2929.14|2921.44|2929.14|2921.44|2928.59|2920.89|24
1647761620000|2022-03-20 07:33:40|2929.04|2921.34|2928.96|2921.26|2929.31|2921.61|2928.91|2921.21|25
1647761630000|2022-03-20 07:33:50|2929.04|2921.34|2928.97|2921.27|2929.07|2921.37|2928.93|2921.23|24
1647761640000|2022-03-20 07:34:00|2929.02|2921.32|2929.02|2921.32|2929.09|2921.39|2928.96|2921.26|18
1647761650000|2022-03-20 07:34:10|2929|2921.3|2928.47|2920.77|2929.07|2921.37|2928.47|2920.77|22
1647761660000|2022-03-20 07:34:20|2928.48|2920.78|2928.07|2920.37|2928.48|2920.78|2928.07|2920.37|7
1647761670000|2022-03-20 07:34:30|2928.08|2920.38|2928.08|2920.38|2928.13|2920.43|2928.08|2920.38|10
1647761680000|2022-03-20 07:34:40|2928.09|2920.39|2927.87|2920.17|2928.09|2920.39|2927.83|2920.13|21
1647761690000|2022-03-20 07:34:50|2927.88|2920.18|2928.55|2920.85|2928.55|2920.85|2927.86|2920.16|22
1647761700000|2022-03-20 07:35:00|2928.5|2920.8|2928.19|2920.49|2928.51|2920.81|2928.19|2920.49|14
1647761710000|2022-03-20 07:35:10|2928.58|2920.88|2928.71|2921.01|2928.74|2921.04|2928.58|2920.88|11
1647761720000|2022-03-20 07:35:20|2928.66|2920.96|2928.33|2920.63|2928.76|2921.06|2928.24|2920.54|24
1647761730000|2022-03-20 07:35:30|2928.31|2920.61|2928.12|2920.42|2928.36|2920.66|2928|2920.3|27
1647761740000|2022-03-20 07:35:40|2928.15|2920.45|2928.09|2920.39|2928.18|2920.48|2928.04|2920.34|21
1647761750000|2022-03-20 07:35:50|2928.12|2920.42|2927.37|2919.67|2928.12|2920.42|2927.36|2919.66|18
1647761760000|2022-03-20 07:36:00|2927.38|2919.68|2927.28|2919.58|2927.39|2919.69|2927.28|2919.58|19
1647761770000|2022-03-20 07:36:10|2927.23|2919.53|2927.65|2919.95|2927.68|2919.98|2927.23|2919.53|26
1647761780000|2022-03-20 07:36:20|2927.57|2919.87|2927.36|2919.66|2927.64|2919.94|2927.36|2919.66|26
1647761790000|2022-03-20 07:36:30|2926.88|2919.18|2927.21|2919.51|2927.22|2919.52|2926.52|2918.82|35
1647761800000|2022-03-20 07:36:40|2927.17|2919.47|2927.3|2919.6|2927.47|2919.77|2927.17|2919.47|25
1647761810000|2022-03-20 07:36:50|2927.27|2919.57|2927.2|2919.5|2927.29|2919.59|2927.16|2919.46|26
1647761820000|2022-03-20 07:37:00|2927.21|2919.51|2927.22|2919.52|2927.3|2919.6|2927.11|2919.41|24
1647761830000|2022-03-20 07:37:10|2927.21|2919.51|2927.32|2919.62|2927.32|2919.62|2927.21|2919.51|11
1647761840000|2022-03-20 07:37:20|2927.17|2919.47|2926.59|2918.89|2927.2|2919.5|2926.44|2918.74|18
1647761850000|2022-03-20 07:37:30|2926.56|2918.86|2926.99|2919.29|2926.99|2919.29|2926.56|2918.86|27
1647761860000|2022-03-20 07:37:40|2926.98|2919.28|2926.89|2919.19|2927.03|2919.33|2926.89|2919.19|18
1647761870000|2022-03-20 07:37:50|2926.87|2919.17|2926.93|2919.23|2926.96|2919.26|2926.86|2919.16|13
1647761880000|2022-03-20 07:38:00|2926.9|2919.2|2926.97|2919.27|2927.02|2919.32|2926.86|2919.16|24
1647761890000|2022-03-20 07:38:10|2926.98|2919.28|2927.56|2919.86|2927.58|2919.88|2926.98|2919.28|23
1647761900000|2022-03-20 07:38:20|2927.58|2919.88|2927.64|2919.94|2928.34|2920.64|2927.58|2919.88|16
1647761910000|2022-03-20 07:38:30|2927.66|2919.96|2928.51|2920.81|2928.61|2920.91|2927.66|2919.96|30
1647761920000|2022-03-20 07:38:40|2928.59|2920.89|2928.33|2920.63|2928.65|2920.95|2928.33|2920.63|26
1647761930000|2022-03-20 07:38:50|2928.32|2920.62|2928.36|2920.66|2928.38|2920.68|2928.16|2920.46|12
1647761940000|2022-03-20 07:39:00|2928.35|2920.65|2928.42|2920.72|2928.57|2920.87|2928.25|2920.55|15
1647761950000|2022-03-20 07:39:10|2928.57|2920.87|2928.44|2920.74|2928.57|2920.87|2928.25|2920.55|28
1647761960000|2022-03-20 07:39:20|2928.56|2920.86|2928.42|2920.72|2928.58|2920.88|2928.25|2920.55|27
1647761970000|2022-03-20 07:39:30|2928.38|2920.68|2928.73|2921.03|2928.73|2921.03|2928.26|2920.56|25
1647761980000|2022-03-20 07:39:40|2928.92|2921.22|2929.47|2921.77|2929.47|2921.77|2928.92|2921.22|31
1647761990000|2022-03-20 07:39:50|2929.37|2921.67|2929.69|2921.99|2929.69|2921.99|2929.32|2921.62|15
1647762000000|2022-03-20 07:40:00|2929.7|2922|2929.83|2922.13|2929.86|2922.16|2929.68|2921.98|20
1647762010000|2022-03-20 07:40:10|2929.86|2922.16|2929.9|2922.2|2929.9|2922.2|2929.83|2922.13|10
1647762020000|2022-03-20 07:40:20|2929.81|2922.11|2929.68|2921.98|2929.84|2922.14|2929.66|2921.96|12
1647762030000|2022-03-20 07:40:30|2929.75|2922.05|2930.31|2922.61|2930.36|2922.66|2929.66|2921.96|12
1647762040000|2022-03-20 07:40:40|2930.3|2922.6|2930.43|2922.73|2930.43|2922.73|2930.21|2922.51|19
1647762050000|2022-03-20 07:40:50|2930.46|2922.76|2930.61|2922.91|2930.61|2922.91|2930.43|2922.73|20
1647762060000|2022-03-20 07:41:00|2930.6|2922.9|2930.27|2922.57|2930.6|2922.9|2930.24|2922.54|22
1647762070000|2022-03-20 07:41:10|2930.28|2922.58|2930.18|2922.48|2930.35|2922.65|2930.12|2922.42|23
1647762080000|2022-03-20 07:41:20|2930.19|2922.49|2930.23|2922.53|2930.25|2922.55|2930.14|2922.44|18
1647762090000|2022-03-20 07:41:30|2930.19|2922.49|2929.9|2922.2|2930.32|2922.62|2929.9|2922.2|21
1647762100000|2022-03-20 07:41:40|2929.93|2922.23|2929.63|2921.93|2929.97|2922.27|2929.63|2921.93|22
1647762110000|2022-03-20 07:41:50|2929.65|2921.95|2927.73|2920.03|2929.66|2921.96|2927.73|2920.03|31
1647762120000|2022-03-20 07:42:00|2927.39|2919.69|2926.34|2918.64|2927.39|2919.69|2925.98|2918.28|32
1647762130000|2022-03-20 07:42:10|2926.36|2918.66|2927.89|2920.19|2927.99|2920.29|2926.36|2918.66|37
1647762140000|2022-03-20 07:42:20|2927.87|2920.17|2927.58|2919.88|2927.9|2920.2|2927.53|2919.83|23
1647762150000|2022-03-20 07:42:30|2927.62|2919.92|2927.98|2920.28|2928.01|2920.31|2927.62|2919.92|28
1647762160000|2022-03-20 07:42:40|2927.99|2920.29|2927.65|2919.95|2927.99|2920.29|2927.64|2919.94|15
1647762170000|2022-03-20 07:42:50|2927.66|2919.96|2927.53|2919.83|2927.66|2919.96|2927.49|2919.79|25
1647762180000|2022-03-20 07:43:00|2927.52|2919.82|2927.66|2919.96|2927.71|2920.01|2927.52|2919.82|17
1647762190000|2022-03-20 07:43:10|2927.65|2919.95|2926.98|2919.28|2927.7|2920|2926.82|2919.12|29
1647762200000|2022-03-20 07:43:20|2926.94|2919.24|2927.09|2919.39|2927.09|2919.39|2926.91|2919.21|29
1647762210000|2022-03-20 07:43:30|2927.04|2919.34|2927.27|2919.57|2927.33|2919.63|2927.02|2919.32|29
1647762220000|2022-03-20 07:43:40|2927.29|2919.59|2927.3|2919.6|2927.32|2919.62|2927.27|2919.57|19
1647762230000|2022-03-20 07:43:50|2927.29|2919.59|2926.68|2918.98|2927.29|2919.59|2926.65|2918.95|19
1647762240000|2022-03-20 07:44:00|2926.67|2918.97|2926.41|2918.71|2926.71|2919.01|2926.37|2918.67|19
1647762250000|2022-03-20 07:44:10|2926.45|2918.75|2926.51|2918.81|2926.59|2918.89|2926.44|2918.74|17
1647762260000|2022-03-20 07:44:20|2926.49|2918.79|2926.6|2918.9|2926.6|2918.9|2926.45|2918.75|30
1647762270000|2022-03-20 07:44:30|2926.63|2918.93|2926.61|2918.91|2926.63|2918.93|2926.59|2918.89|10
1647762280000|2022-03-20 07:44:40|2926.54|2918.84|2926.37|2918.67|2926.54|2918.84|2926.17|2918.47|16
1647762290000|2022-03-20 07:44:50|2926.38|2918.68|2925.72|2918.02|2926.38|2918.68|2925.72|2918.02|30
1647762300000|2022-03-20 07:45:00|2925.92|2918.22|2926.46|2918.76|2926.46|2918.76|2925.9|2918.2|26
1647762310000|2022-03-20 07:45:10|2926.36|2918.66|2926.6|2918.9|2926.7|2919|2926.25|2918.55|17
1647762320000|2022-03-20 07:45:20|2926.66|2918.96|2926.5|2918.8|2926.71|2919.01|2926.5|2918.8|13
1647762330000|2022-03-20 07:45:30|2926.46|2918.76|2926.21|2918.51|2926.46|2918.76|2926.15|2918.45|15
1647762340000|2022-03-20 07:45:40|2926.2|2918.5|2926.31|2918.61|2926.4|2918.7|2926.2|2918.5|11
1647762350000|2022-03-20 07:45:50|2926.18|2918.48|2925.75|2918.05|2926.22|2918.52|2925.74|2918.04|17
1647762360000|2022-03-20 07:46:00|2925.77|2918.07|2925.64|2917.94|2926.03|2918.33|2925.64|2917.94|19
1647762370000|2022-03-20 07:46:10|2925.67|2917.97|2925.39|2917.69|2925.67|2917.97|2925.34|2917.64|18
1647762380000|2022-03-20 07:46:20|2925.37|2917.67|2924.63|2916.93|2925.45|2917.75|2924.6|2916.9|26
1647762390000|2022-03-20 07:46:30|2924.64|2916.94|2924.87|2917.17|2924.87|2917.17|2924.61|2916.91|13
1647762400000|2022-03-20 07:46:40|2925.18|2917.48|2924.93|2917.23|2925.18|2917.48|2924.67|2916.97|31
1647762410000|2022-03-20 07:46:50|2925.07|2917.37|2925.33|2917.63|2925.42|2917.72|2924.92|2917.22|28
1647762420000|2022-03-20 07:47:00|2925.4|2917.7|2925.16|2917.46|2925.45|2917.75|2925.16|2917.46|23
1647762430000|2022-03-20 07:47:10|2925.08|2917.38|2924.98|2917.28|2925.08|2917.38|2924.95|2917.25|19
1647762440000|2022-03-20 07:47:20|2925.01|2917.31|2924.77|2917.07|2925.01|2917.31|2924.72|2917.02|20
1647762450000|2022-03-20 07:47:30|2924.76|2917.06|2924.91|2917.21|2925.07|2917.37|2924.61|2916.91|23
1647762460000|2022-03-20 07:47:40|2924.92|2917.22|2924.94|2917.24|2925.05|2917.35|2924.81|2917.11|24
1647762470000|2022-03-20 07:47:50|2924.96|2917.26|2924.7|2917|2924.98|2917.28|2924.36|2916.66|29
1647762480000|2022-03-20 07:48:00|2924.69|2916.99|2924.27|2916.57|2924.72|2917.02|2924.22|2916.52|31
1647762490000|2022-03-20 07:48:10|2924.18|2916.48|2923.91|2916.21|2924.18|2916.48|2923.73|2916.03|29
1647762500000|2022-03-20 07:48:20|2923.95|2916.25|2924.02|2916.32|2924.46|2916.76|2923.28|2915.58|37
1647762510000|2022-03-20 07:48:30|2924.12|2916.42|2924.15|2916.45|2924.18|2916.48|2923.74|2916.04|22
1647762520000|2022-03-20 07:48:40|2923.97|2916.27|2924.16|2916.46|2924.28|2916.58|2923.96|2916.26|21
1647762530000|2022-03-20 07:48:50|2924.19|2916.49|2924.21|2916.51|2924.23|2916.53|2924.06|2916.36|17
1647762540000|2022-03-20 07:49:00|2924.15|2916.45|2924.85|2917.15|2924.85|2917.15|2923.88|2916.18|36
1647762550000|2022-03-20 07:49:10|2924.86|2917.16|2924.42|2916.72|2924.86|2917.16|2924.21|2916.51|31
1647762560000|2022-03-20 07:49:20|2924.41|2916.71|2924.43|2916.73|2924.47|2916.77|2924.23|2916.53|27
1647762570000|2022-03-20 07:49:30|2924.41|2916.71|2923.46|2915.76|2924.41|2916.71|2923.44|2915.74|26
1647762580000|2022-03-20 07:49:40|2923.45|2915.75|2923.31|2915.61|2923.51|2915.81|2923.19|2915.49|32
1647762590000|2022-03-20 07:49:50|2923.37|2915.67|2922.3|2914.6|2923.51|2915.81|2922.24|2914.54|27
1647762600000|2022-03-20 07:50:00|2922.25|2914.55|2923.71|2916.01|2923.71|2916.01|2922.2|2914.5|33
1647762610000|2022-03-20 07:50:10|2923.89|2916.19|2924.36|2916.66|2924.41|2916.71|2923.68|2915.98|28
1647762620000|2022-03-20 07:50:20|2924.28|2916.58|2924.47|2916.77|2924.6|2916.9|2924.28|2916.58|27
1647762630000|2022-03-20 07:50:30|2924.48|2916.78|2924.42|2916.72|2924.54|2916.84|2924.26|2916.56|26
1647762640000|2022-03-20 07:50:40|2924.39|2916.69|2923.97|2916.27|2924.44|2916.74|2923.78|2916.08|24
1647762650000|2022-03-20 07:50:50|2923.94|2916.24|2924.04|2916.34|2924.4|2916.7|2923.8|2916.1|28
1647762660000|2022-03-20 07:51:00|2924.05|2916.35|2924.04|2916.34|2924.1|2916.4|2923.99|2916.29|24
1647762670000|2022-03-20 07:51:10|2924.07|2916.37|2925.26|2917.56|2925.26|2917.56|2923.95|2916.25|20
1647762680000|2022-03-20 07:51:20|2925.27|2917.57|2925.33|2917.63|2925.52|2917.82|2925.07|2917.37|24
1647762690000|2022-03-20 07:51:30|2925.35|2917.65|2925.76|2918.06|2925.87|2918.17|2925.33|2917.63|23
1647762700000|2022-03-20 07:51:40|2925.75|2918.05|2926.82|2919.12|2926.96|2919.26|2925.75|2918.05|25
1647762710000|2022-03-20 07:51:50|2926.81|2919.11|2926.89|2919.19|2927.06|2919.36|2926.75|2919.05|29
1647762720000|2022-03-20 07:52:00|2926.94|2919.24|2926.92|2919.22|2927.05|2919.35|2926.9|2919.2|21
1647762730000|2022-03-20 07:52:10|2927.05|2919.35|2927.09|2919.39|2927.09|2919.39|2927.02|2919.32|7
1647762740000|2022-03-20 07:52:20|2927.12|2919.42|2927.87|2920.17|2927.89|2920.19|2927.12|2919.42|19
1647762750000|2022-03-20 07:52:30|2927.85|2920.15|2928.08|2920.38|2928.11|2920.41|2927.85|2920.15|17
1647762760000|2022-03-20 07:52:40|2928.09|2920.39|2927.93|2920.23|2928.11|2920.41|2927.91|2920.21|23
1647762770000|2022-03-20 07:52:50|2927.94|2920.24|2928.18|2920.48|2928.35|2920.65|2927.93|2920.23|23
1647762780000|2022-03-20 07:53:00|2928.19|2920.49|2928.19|2920.49|2928.27|2920.57|2928.19|2920.49|7
1647762790000|2022-03-20 07:53:10|2928.22|2920.52|2928.24|2920.54|2928.32|2920.62|2928.18|2920.48|28
1647762800000|2022-03-20 07:53:20|2928.25|2920.55|2928.2|2920.5|2928.26|2920.56|2928.18|2920.48|19
1647762810000|2022-03-20 07:53:30|2928.19|2920.49|2928.47|2920.77|2928.47|2920.77|2928.1|2920.4|23
1647762820000|2022-03-20 07:53:40|2928.46|2920.76|2928.28|2920.58|2928.46|2920.76|2928.13|2920.43|20
1647762830000|2022-03-20 07:53:50|2928.29|2920.59|2928.23|2920.53|2928.34|2920.64|2928.23|2920.53|21
1647762840000|2022-03-20 07:54:00|2928.25|2920.55|2928.2|2920.5|2928.33|2920.63|2928.19|2920.49|24
1647762850000|2022-03-20 07:54:10|2928.19|2920.49|2927.91|2920.21|2928.19|2920.49|2927.69|2919.99|17
1647762860000|2022-03-20 07:54:20|2927.89|2920.19|2927.89|2920.19|2927.9|2920.2|2927.75|2920.05|15
1647762870000|2022-03-20 07:54:30|2927.9|2920.2|2927.88|2920.18|2927.95|2920.25|2927.83|2920.13|12
1647762880000|2022-03-20 07:54:40|2927.84|2920.14|2927.77|2920.07|2927.85|2920.15|2927.67|2919.97|16
1647762890000|2022-03-20 07:54:50|2927.75|2920.05|2926.95|2919.25|2927.75|2920.05|2926.49|2918.79|15
1647762900000|2022-03-20 07:55:00|2926.99|2919.29|2927.01|2919.31|2927.09|2919.39|2926.91|2919.21|18
1647762910000|2022-03-20 07:55:10|2927.02|2919.32|2926.93|2919.23|2927.04|2919.34|2926.91|2919.21|18
1647762920000|2022-03-20 07:55:20|2926.92|2919.22|2927.05|2919.35|2927.15|2919.45|2926.92|2919.22|26
1647762930000|2022-03-20 07:55:30|2927.03|2919.33|2926.89|2919.19|2927.06|2919.36|2926.89|2919.19|14
1647762940000|2022-03-20 07:55:40|2926.99|2919.29|2926.65|2918.95|2926.99|2919.29|2926.63|2918.93|24
1647762950000|2022-03-20 07:55:50|2926.68|2918.98|2926.79|2919.09|2926.86|2919.16|2926.66|2918.96|18
1647762960000|2022-03-20 07:56:00|2926.8|2919.1|2926.73|2919.03|2926.8|2919.1|2926.64|2918.94|14
1647762970000|2022-03-20 07:56:10|2926.76|2919.06|2926.64|2918.94|2926.79|2919.09|2926.56|2918.86|18
1647762980000|2022-03-20 07:56:20|2926.65|2918.95|2926.67|2918.97|2926.74|2919.04|2926.64|2918.94|10
1647762990000|2022-03-20 07:56:30|2926.66|2918.96|2926.51|2918.81|2926.69|2918.99|2926.49|2918.79|29
1647763000000|2022-03-20 07:56:40|2926.5|2918.8|2926.5|2918.8|2926.53|2918.83|2926.49|2918.79|11
1647763010000|2022-03-20 07:56:50|2926.47|2918.77|2926.62|2918.92|2926.62|2918.92|2926.47|2918.77|12
1647763020000|2022-03-20 07:57:00|2926.69|2918.99|2926.64|2918.94|2926.76|2919.06|2926.58|2918.88|7
1647763030000|2022-03-20 07:57:10|2926.58|2918.88|2926.74|2919.04|2926.75|2919.05|2926.55|2918.85|22
1647763040000|2022-03-20 07:57:20|2926.76|2919.06|2927.1|2919.4|2927.24|2919.54|2926.61|2918.91|19
1647763050000|2022-03-20 07:57:30|2927.06|2919.36|2927.57|2919.87|2927.57|2919.87|2927.06|2919.36|22
1647763060000|2022-03-20 07:57:40|2927.63|2919.93|2928.55|2920.85|2928.84|2921.14|2927.57|2919.87|28
1647763070000|2022-03-20 07:57:50|2928.54|2920.84|2928.49|2920.79|2928.58|2920.88|2928.48|2920.78|21
1647763080000|2022-03-20 07:58:00|2928.53|2920.83|2928.69|2920.99|2928.73|2921.03|2928.43|2920.73|26
1647763090000|2022-03-20 07:58:10|2928.48|2920.78|2928.73|2921.03|2928.8|2921.1|2928.45|2920.75|25
1647763100000|2022-03-20 07:58:20|2928.88|2921.18|2929.12|2921.42|2929.13|2921.43|2928.69|2920.99|27
1647763110000|2022-03-20 07:58:30|2929.09|2921.39|2929.63|2921.93|2929.66|2921.96|2929.09|2921.39|24
1647763120000|2022-03-20 07:58:40|2929.65|2921.95|2929.95|2922.25|2930.06|2922.36|2929.65|2921.95|21
1647763130000|2022-03-20 07:58:50|2929.94|2922.24|2930.11|2922.41|2930.15|2922.45|2929.94|2922.24|14
1647763140000|2022-03-20 07:59:00|2930.14|2922.44|2929.98|2922.28|2930.19|2922.49|2929.92|2922.22|18
1647763150000|2022-03-20 07:59:10|2929.97|2922.27|2929.99|2922.29|2930.01|2922.31|2929.97|2922.27|13
1647763160000|2022-03-20 07:59:20|2929.96|2922.26|2929.98|2922.28|2930.02|2922.32|2929.92|2922.22|22
1647763170000|2022-03-20 07:59:30|2929.96|2922.26|2929.94|2922.24|2930.07|2922.37|2929.93|2922.23|12
1647763180000|2022-03-20 07:59:40|2929.95|2922.25|2929.7|2922|2930.06|2922.36|2929.67|2921.97|31
1647763190000|2022-03-20 07:59:50|2929.69|2921.99|2929.86|2922.16|2929.99|2922.29|2929.66|2921.96|18
1647763200000|2022-03-20 08:00:00|2929.87|2922.17|2929.92|2922.22|2929.92|2922.22|2929.81|2922.11|10
1647763210000|2022-03-20 08:00:10|2929.87|2922.17|2929.69|2921.99|2929.92|2922.22|2929.69|2921.99|20
1647763220000|2022-03-20 08:00:20|2929.8|2922.1|2929.67|2921.97|2929.9|2922.2|2929.64|2921.94|26
1647763230000|2022-03-20 08:00:30|2929.65|2921.95|2928.35|2920.65|2929.65|2921.95|2928.35|2920.65|30
1647763240000|2022-03-20 08:00:40|2928.34|2920.64|2927.33|2919.63|2928.46|2920.76|2927.32|2919.62|37
1647763250000|2022-03-20 08:00:50|2927.29|2919.59|2926.7|2919|2927.29|2919.59|2926.54|2918.84|26
1647763260000|2022-03-20 08:01:00|2926.69|2918.99|2926.32|2918.62|2926.69|2918.99|2926.27|2918.57|21
1647763270000|2022-03-20 08:01:10|2926.33|2918.63|2926.17|2918.47|2926.46|2918.76|2926.15|2918.45|29
1647763280000|2022-03-20 08:01:20|2926.16|2918.46|2925.68|2917.98|2926.2|2918.5|2925.53|2917.83|30
1647763290000|2022-03-20 08:01:30|2925.69|2917.99|2926.43|2918.73|2926.43|2918.73|2925.12|2917.42|28
1647763300000|2022-03-20 08:01:40|2926.4|2918.7|2926.9|2919.2|2926.9|2919.2|2926.39|2918.69|23
1647763310000|2022-03-20 08:01:50|2926.91|2919.21|2927.71|2920.01|2927.72|2920.02|2926.89|2919.19|25
1647763320000|2022-03-20 08:02:00|2927.7|2920|2927.82|2920.12|2927.84|2920.14|2927.7|2920|23
1647763330000|2022-03-20 08:02:10|2927.77|2920.07|2928.08|2920.38|2928.08|2920.38|2927.77|2920.07|16
1647763340000|2022-03-20 08:02:20|2928.1|2920.4|2929.67|2921.97|2929.67|2921.97|2928.1|2920.4|29
1647763350000|2022-03-20 08:02:30|2929.55|2921.85|2929.66|2921.96|2929.75|2922.05|2929|2921.3|32
1647763360000|2022-03-20 08:02:40|2929.72|2922.02|2929.81|2922.11|2929.89|2922.19|2929.65|2921.95|28
1647763370000|2022-03-20 08:02:50|2929.78|2922.08|2930.65|2922.95|2930.77|2923.07|2929.78|2922.08|19
1647763380000|2022-03-20 08:03:00|2930.64|2922.94|2930.53|2922.83|2930.64|2922.94|2930.22|2922.52|19
1647763390000|2022-03-20 08:03:10|2930.55|2922.85|2930.34|2922.64|2930.6|2922.9|2930.34|2922.64|12
1647763400000|2022-03-20 08:03:20|2930.32|2922.62|2930.18|2922.48|2930.36|2922.66|2929.8|2922.1|26
1647763410000|2022-03-20 08:03:30|2930.16|2922.46|2930.17|2922.47|2930.24|2922.54|2930.12|2922.42|20
1647763420000|2022-03-20 08:03:40|2930.18|2922.48|2930.18|2922.48|2930.18|2922.48|2930.14|2922.44|5
1647763430000|2022-03-20 08:03:50|2930.23|2922.53|2930.51|2922.81|2930.58|2922.88|2930.1|2922.4|22
1647763440000|2022-03-20 08:04:00|2930.5|2922.8|2930.44|2922.74|2930.5|2922.8|2930.42|2922.72|4
1647763450000|2022-03-20 08:04:10|2930.45|2922.75|2930.45|2922.75|2930.45|2922.75|2930.45|2922.75|1
1647763460000|2022-03-20 08:04:20|2930.44|2922.74|2930.45|2922.75|2930.45|2922.75|2930.44|2922.74|4
1647763480000|2022-03-20 08:04:40|2930.43|2922.73|2930.42|2922.72|2930.43|2922.73|2930.42|2922.72|2
1647763490000|2022-03-20 08:04:50|2930.43|2922.73|2930.43|2922.73|2930.43|2922.73|2930.43|2922.73|1
1647763500000|2022-03-20 08:05:00|2930.44|2922.74|2930.61|2922.91|2930.61|2922.91|2930.34|2922.64|16
1647763510000|2022-03-20 08:05:10|2930.62|2922.92|2930.14|2922.44|2930.63|2922.93|2930.14|2922.44|26
1647763520000|2022-03-20 08:05:20|2930.2|2922.5|2929.99|2922.29|2930.22|2922.52|2929.94|2922.24|26
1647763530000|2022-03-20 08:05:30|2930.01|2922.31|2929.14|2921.44|2930.03|2922.33|2929.14|2921.44|23
1647763540000|2022-03-20 08:05:40|2929.21|2921.51|2929.19|2921.49|2929.23|2921.53|2929.15|2921.45|17
1647763550000|2022-03-20 08:05:50|2929.17|2921.47|2929.47|2921.77|2929.51|2921.81|2929.17|2921.47|28
1647763560000|2022-03-20 08:06:00|2929.46|2921.76|2929.43|2921.73|2929.47|2921.77|2929.42|2921.72|13
1647763570000|2022-03-20 08:06:10|2929.41|2921.71|2929.42|2921.72|2929.45|2921.75|2929.4|2921.7|6
1647763580000|2022-03-20 08:06:20|2929.46|2921.76|2928.76|2921.06|2929.49|2921.79|2928.76|2921.06|15
1647763590000|2022-03-20 08:06:30|2928.8|2921.1|2928.8|2921.1|2928.83|2921.13|2928.75|2921.05|10
1647763600000|2022-03-20 08:06:40|2928.82|2921.12|2928.8|2921.1|2928.84|2921.14|2928.79|2921.09|11
1647763610000|2022-03-20 08:06:50|2928.79|2921.09|2928.81|2921.11|2928.83|2921.13|2928.74|2921.04|16
1647763620000|2022-03-20 08:07:00|2928.8|2921.1|2928.67|2920.97|2928.8|2921.1|2928.64|2920.94|17
1647763630000|2022-03-20 08:07:10|2928.68|2920.98|2928.25|2920.55|2928.69|2920.99|2928.2|2920.5|19
1647763640000|2022-03-20 08:07:20|2928.22|2920.52|2927.8|2920.1|2928.24|2920.54|2927.78|2920.08|20
1647763650000|2022-03-20 08:07:30|2927.85|2920.15|2927.68|2919.98|2927.87|2920.17|2927.68|2919.98|21
1647763660000|2022-03-20 08:07:40|2927.53|2919.83|2927.9|2920.2|2927.9|2920.2|2926.82|2919.12|34
1647763670000|2022-03-20 08:07:50|2927.95|2920.25|2927.47|2919.77|2927.95|2920.25|2927.47|2919.77|31
1647763680000|2022-03-20 08:08:00|2927.52|2919.82|2927.31|2919.61|2927.52|2919.82|2927.27|2919.57|27
1647763690000|2022-03-20 08:08:10|2927.26|2919.56|2927.28|2919.58|2927.31|2919.61|2927.23|2919.53|15
1647763700000|2022-03-20 08:08:20|2927.26|2919.56|2928.31|2920.61|2928.38|2920.68|2927.26|2919.56|32
1647763710000|2022-03-20 08:08:30|2928.29|2920.59|2928.07|2920.37|2928.29|2920.59|2928.07|2920.37|10
1647763720000|2022-03-20 08:08:40|2928.09|2920.39|2928.56|2920.86|2928.56|2920.86|2928.09|2920.39|10
1647763730000|2022-03-20 08:08:50|2928.58|2920.88|2928.69|2920.99|2928.69|2920.99|2928.58|2920.88|5
1647763740000|2022-03-20 08:09:00|2928.71|2921.01|2928.69|2920.99|2928.72|2921.02|2928.41|2920.71|21
1647763750000|2022-03-20 08:09:10|2928.68|2920.98|2928.75|2921.05|2928.89|2921.19|2928.67|2920.97|14
1647763760000|2022-03-20 08:09:20|2928.87|2921.17|2928.9|2921.2|2928.94|2921.24|2928.82|2921.12|11
1647763770000|2022-03-20 08:09:30|2928.82|2921.12|2928.93|2921.23|2928.94|2921.24|2928.82|2921.12|16
1647763780000|2022-03-20 08:09:40|2928.94|2921.24|2929.22|2921.52|2929.22|2921.52|2928.85|2921.15|18
1647763790000|2022-03-20 08:09:50|2929.35|2921.65|2929.3|2921.6|2929.88|2922.18|2929.3|2921.6|27
1647763800000|2022-03-20 08:10:00|2929.32|2921.62|2929.36|2921.66|2929.62|2921.92|2929.21|2921.51|26
1647763810000|2022-03-20 08:10:10|2929.62|2921.92|2929.73|2922.03|2929.79|2922.09|2929.44|2921.74|29
1647763820000|2022-03-20 08:10:20|2929.69|2921.99|2929.69|2921.99|2929.84|2922.14|2929.54|2921.84|27
1647763830000|2022-03-20 08:10:30|2929.78|2922.08|2929.97|2922.27|2930.09|2922.39|2929.69|2921.99|22
1647763840000|2022-03-20 08:10:40|2930.04|2922.34|2930.08|2922.38|2930.12|2922.42|2930.04|2922.34|8
1647763850000|2022-03-20 08:10:50|2930.1|2922.4|2930.31|2922.61|2930.31|2922.61|2930.1|2922.4|6
1647763860000|2022-03-20 08:11:00|2930.36|2922.66|2930.58|2922.88|2930.73|2923.03|2930.36|2922.66|11
1647763870000|2022-03-20 08:11:10|2930.57|2922.87|2930.58|2922.88|2930.68|2922.98|2930.56|2922.86|13
1647763880000|2022-03-20 08:11:20|2930.6|2922.9|2930.59|2922.89|2930.68|2922.98|2930.57|2922.87|4
1647763890000|2022-03-20 08:11:30|2930.58|2922.88|2931.32|2923.62|2931.33|2923.63|2930.46|2922.76|16
1647763900000|2022-03-20 08:11:40|2931.33|2923.63|2931.34|2923.64|2931.37|2923.67|2931.33|2923.63|7
1647763910000|2022-03-20 08:11:50|2931.37|2923.67|2931.36|2923.66|2931.37|2923.67|2931.32|2923.62|14
1647763920000|2022-03-20 08:12:00|2931.35|2923.65|2931.37|2923.67|2931.37|2923.67|2931.32|2923.62|10
1647763930000|2022-03-20 08:12:10|2931.38|2923.68|2931.87|2924.17|2931.87|2924.17|2931.33|2923.63|19
1647763940000|2022-03-20 08:12:20|2931.86|2924.16|2932.72|2925.02|2932.73|2925.03|2931.86|2924.16|7
1647763950000|2022-03-20 08:12:30|2932.65|2924.95|2932.44|2924.74|2932.72|2925.02|2931.99|2924.29|31
1647763960000|2022-03-20 08:12:40|2932.45|2924.75|2932.3|2924.6|2932.45|2924.75|2932.18|2924.48|15
1647763970000|2022-03-20 08:12:50|2932.31|2924.61|2932.15|2924.45|2932.33|2924.63|2932.12|2924.42|15
1647763980000|2022-03-20 08:13:00|2932.16|2924.46|2930.6|2922.9|2932.16|2924.46|2930.47|2922.77|33
1647763990000|2022-03-20 08:13:10|2930.66|2922.96|2930.92|2923.22|2930.92|2923.22|2930.57|2922.87|30
1647764000000|2022-03-20 08:13:20|2930.87|2923.17|2930.86|2923.16|2931.21|2923.51|2930.85|2923.15|20
1647764010000|2022-03-20 08:13:30|2930.93|2923.23|2930.94|2923.24|2930.98|2923.28|2930.93|2923.23|10
1647764020000|2022-03-20 08:13:40|2930.98|2923.28|2930.91|2923.21|2930.98|2923.28|2930.89|2923.19|11
1647764030000|2022-03-20 08:13:50|2930.92|2923.22|2930.99|2923.29|2931.01|2923.31|2930.92|2923.22|4
1647764040000|2022-03-20 08:14:00|2930.98|2923.28|2931.02|2923.32|2931.03|2923.33|2930.95|2923.25|11
1647764050000|2022-03-20 08:14:10|2931.01|2923.31|2931.42|2923.72|2931.42|2923.72|2931|2923.3|5
1647764060000|2022-03-20 08:14:20|2931.51|2923.81|2931.73|2924.03|2931.78|2924.08|2931.51|2923.81|21
1647764070000|2022-03-20 08:14:30|2931.75|2924.05|2931.93|2924.23|2931.93|2924.23|2931.74|2924.04|3
1647764080000|2022-03-20 08:14:40|2931.95|2924.25|2931.5|2923.8|2931.96|2924.26|2931.5|2923.8|12
1647764090000|2022-03-20 08:14:50|2931.51|2923.81|2931.51|2923.81|2931.52|2923.82|2931.48|2923.78|4
1647764100000|2022-03-20 08:15:00|2931.55|2923.85|2931.75|2924.05|2931.76|2924.06|2931.55|2923.85|11
1647764110000|2022-03-20 08:15:10|2931.74|2924.04|2932.02|2924.32|2932.02|2924.32|2931.74|2924.04|14
1647764120000|2022-03-20 08:15:20|2931.99|2924.29|2932.08|2924.38|2932.1|2924.4|2931.99|2924.29|11
1647764130000|2022-03-20 08:15:30|2932.17|2924.47|2932.18|2924.48|2932.24|2924.54|2932.15|2924.45|20
1647764140000|2022-03-20 08:15:40|2932.16|2924.46|2932.16|2924.46|2932.19|2924.49|2932.1|2924.4|13
1647764150000|2022-03-20 08:15:50|2932.13|2924.43|2932.29|2924.59|2932.32|2924.62|2932.13|2924.43|8
1647764160000|2022-03-20 08:16:00|2932.19|2924.49|2932.26|2924.56|2932.26|2924.56|2932.19|2924.49|22
1647764170000|2022-03-20 08:16:10|2932.25|2924.55|2932.4|2924.7|2932.41|2924.71|2932.13|2924.43|13
1647764180000|2022-03-20 08:16:20|2932.39|2924.69|2932.39|2924.69|2932.43|2924.73|2932.32|2924.62|13
1647764190000|2022-03-20 08:16:30|2932.37|2924.67|2932.46|2924.76|2932.46|2924.76|2932.31|2924.61|10
1647764200000|2022-03-20 08:16:40|2932.42|2924.72|2932.68|2924.98|2932.71|2925.01|2932.42|2924.72|11
1647764210000|2022-03-20 08:16:50|2932.69|2924.99|2933.07|2925.37|2933.19|2925.49|2932.68|2924.98|11
1647764220000|2022-03-20 08:17:00|2933.06|2925.36|2932.68|2924.98|2933.06|2925.36|2932.6|2924.9|33
1647764230000|2022-03-20 08:17:10|2932.67|2924.97|2932.86|2925.16|2932.86|2925.16|2932.66|2924.96|13
1647764240000|2022-03-20 08:17:20|2932.82|2925.12|2932.69|2924.99|2932.86|2925.16|2932.68|2924.98|13
1647764250000|2022-03-20 08:17:30|2932.7|2925|2932.45|2924.75|2932.74|2925.04|2932.43|2924.73|22
1647764260000|2022-03-20 08:17:40|2932.47|2924.77|2932.57|2924.87|2932.57|2924.87|2932.45|2924.75|14
1647764270000|2022-03-20 08:17:50|2932.61|2924.91|2933.1|2925.4|2933.1|2925.4|2932.61|2924.91|12
1647764280000|2022-03-20 08:18:00|2933.15|2925.45|2933.74|2926.04|2933.74|2926.04|2933.14|2925.44|19
1647764290000|2022-03-20 08:18:10|2933.81|2926.11|2933.89|2926.19|2933.92|2926.22|2933.76|2926.06|9
1647764300000|2022-03-20 08:18:20|2934.05|2926.35|2934.54|2926.84|2934.88|2927.18|2934.04|2926.34|17
1647764310000|2022-03-20 08:18:30|2934.5|2926.8|2934.41|2926.71|2934.53|2926.83|2934.34|2926.64|22
1647764320000|2022-03-20 08:18:40|2934.42|2926.72|2934.5|2926.8|2934.5|2926.8|2934.34|2926.64|16
1647764330000|2022-03-20 08:18:50|2934.92|2927.22|2934.43|2926.73|2935.05|2927.35|2934.43|2926.73|17
1647764340000|2022-03-20 08:19:00|2934.37|2926.67|2934.19|2926.49|2934.37|2926.67|2933.95|2926.25|16
1647764350000|2022-03-20 08:19:10|2934.17|2926.47|2934.67|2926.97|2934.77|2927.07|2934.16|2926.46|17
1647764360000|2022-03-20 08:19:20|2934.64|2926.94|2934.35|2926.65|2934.68|2926.98|2934.35|2926.65|11
1647764370000|2022-03-20 08:19:30|2934.36|2926.66|2934.06|2926.36|2934.36|2926.66|2934.02|2926.32|18
1647764380000|2022-03-20 08:19:40|2934.05|2926.35|2934.01|2926.31|2934.06|2926.36|2933.98|2926.28|5
1647764390000|2022-03-20 08:19:50|2934.03|2926.33|2933.97|2926.27|2934.03|2926.33|2933.94|2926.24|16
1647764400000|2022-03-20 08:20:00|2933.96|2926.26|2933.94|2926.24|2933.98|2926.28|2933.93|2926.23|7
1647764410000|2022-03-20 08:20:10|2933.93|2926.23|2933.99|2926.29|2934.07|2926.37|2933.9|2926.2|11
1647764420000|2022-03-20 08:20:20|2934.02|2926.32|2932.89|2925.19|2934.03|2926.33|2932.87|2925.17|14
1647764430000|2022-03-20 08:20:30|2932.9|2925.2|2932.84|2925.14|2932.95|2925.25|2932.83|2925.13|14
1647764440000|2022-03-20 08:20:40|2932.93|2925.23|2932.69|2924.99|2932.93|2925.23|2932.69|2924.99|20
1647764450000|2022-03-20 08:20:50|2932.68|2924.98|2932.68|2924.98|2932.91|2925.21|2932.62|2924.92|30
1647764460000|2022-03-20 08:21:00|2932.71|2925.01|2932.65|2924.95|2932.8|2925.1|2932.65|2924.95|12
1647764470000|2022-03-20 08:21:10|2932.56|2924.86|2932.89|2925.19|2932.89|2925.19|2932.52|2924.82|26
1647764480000|2022-03-20 08:21:20|2932.94|2925.24|2932.96|2925.26|2933.01|2925.31|2932.94|2925.24|14
1647764490000|2022-03-20 08:21:30|2933|2925.3|2932.88|2925.18|2933.1|2925.4|2932.87|2925.17|13
1647764500000|2022-03-20 08:21:40|2932.81|2925.11|2932.88|2925.18|2932.88|2925.18|2932.73|2925.03|25
1647764510000|2022-03-20 08:21:50|2932.9|2925.2|2932.87|2925.17|2933.29|2925.59|2932.85|2925.15|9
1647764520000|2022-03-20 08:22:00|2932.86|2925.16|2932.91|2925.21|2932.98|2925.28|2932.86|2925.16|17
1647764530000|2022-03-20 08:22:10|2932.94|2925.24|2932.94|2925.24|2932.97|2925.27|2932.92|2925.22|20
1647764540000|2022-03-20 08:22:20|2932.92|2925.22|2932.81|2925.11|2932.95|2925.25|2932.8|2925.1|8
1647764550000|2022-03-20 08:22:30|2932.86|2925.16|2932.87|2925.17|2932.92|2925.22|2932.86|2925.16|10
1647764560000|2022-03-20 08:22:40|2932.88|2925.18|2932.9|2925.2|2932.9|2925.2|2932.86|2925.16|17
1647764570000|2022-03-20 08:22:50|2932.87|2925.17|2933.44|2925.74|2933.44|2925.74|2932.87|2925.17|23
1647764580000|2022-03-20 08:23:00|2933.45|2925.75|2933.37|2925.67|2933.45|2925.75|2933.37|2925.67|12
1647764590000|2022-03-20 08:23:10|2933.38|2925.68|2933.26|2925.56|2933.38|2925.68|2933.26|2925.56|17
1647764600000|2022-03-20 08:23:20|2933.3|2925.6|2933.53|2925.83|2933.53|2925.83|2933.3|2925.6|9
1647764610000|2022-03-20 08:23:30|2933.49|2925.79|2933.49|2925.79|2933.57|2925.87|2933.45|2925.75|16
1647764620000|2022-03-20 08:23:40|2933.51|2925.81|2932.94|2925.24|2933.51|2925.81|2932.94|2925.24|19
1647764630000|2022-03-20 08:23:50|2932.96|2925.26|2933.03|2925.33|2933.04|2925.34|2932.96|2925.26|16
1647764640000|2022-03-20 08:24:00|2933.04|2925.34|2933.62|2925.92|2933.64|2925.94|2933.04|2925.34|13
1647764650000|2022-03-20 08:24:10|2933.6|2925.9|2933.47|2925.77|2933.6|2925.9|2933.35|2925.65|15
1647764660000|2022-03-20 08:24:20|2933.5|2925.8|2933.53|2925.83|2933.53|2925.83|2933.47|2925.77|5
1647764670000|2022-03-20 08:24:30|2933.54|2925.84|2933.84|2926.14|2933.84|2926.14|2933.54|2925.84|13
1647764680000|2022-03-20 08:24:40|2933.81|2926.11|2933.82|2926.12|2933.89|2926.19|2933.81|2926.11|6
1647764690000|2022-03-20 08:24:50|2933.85|2926.15|2933.7|2926|2933.85|2926.15|2933.7|2926|7
1647764700000|2022-03-20 08:25:00|2933.67|2925.97|2934.03|2926.33|2934.11|2926.41|2933.67|2925.97|21
1647764710000|2022-03-20 08:25:10|2934.04|2926.34|2934.03|2926.33|2934.05|2926.35|2934.02|2926.32|9
1647764720000|2022-03-20 08:25:20|2934.02|2926.32|2934.02|2926.32|2934.28|2926.58|2934|2926.3|15
1647764730000|2022-03-20 08:25:30|2934.05|2926.35|2933.92|2926.22|2934.05|2926.35|2933.89|2926.19|10
1647764740000|2022-03-20 08:25:40|2933.95|2926.25|2933.84|2926.14|2933.95|2926.25|2933.82|2926.12|22
1647764750000|2022-03-20 08:25:50|2933.89|2926.19|2933.86|2926.16|2933.95|2926.25|2933.84|2926.14|5
1647764760000|2022-03-20 08:26:00|2933.88|2926.18|2933.97|2926.27|2933.97|2926.27|2933.84|2926.14|8
1647764770000|2022-03-20 08:26:10|2933.96|2926.26|2933.9|2926.2|2934.07|2926.37|2933.89|2926.19|23
1647764780000|2022-03-20 08:26:20|2933.98|2926.28|2933.83|2926.13|2934.01|2926.31|2933.83|2926.13|16
1647764790000|2022-03-20 08:26:30|2933.86|2926.16|2933.87|2926.17|2933.87|2926.17|2933.83|2926.13|3
1647764800000|2022-03-20 08:26:40|2933.88|2926.18|2933.89|2926.19|2933.94|2926.24|2933.83|2926.13|14
1647764810000|2022-03-20 08:26:50|2933.9|2926.2|2933.93|2926.23|2933.95|2926.25|2933.82|2926.12|12
1647764820000|2022-03-20 08:27:00|2933.85|2926.15|2933.28|2925.58|2934.46|2926.76|2933.28|2925.58|27
1647764830000|2022-03-20 08:27:10|2933.29|2925.59|2933.15|2925.45|2933.31|2925.61|2932.99|2925.29|25
1647764840000|2022-03-20 08:27:20|2933.16|2925.46|2933.17|2925.47|2933.19|2925.49|2933.16|2925.46|6
1647764850000|2022-03-20 08:27:30|2933.19|2925.49|2933.11|2925.41|2933.26|2925.56|2933.08|2925.38|18
1647764860000|2022-03-20 08:27:40|2933.1|2925.4|2933.06|2925.36|2933.13|2925.43|2933.06|2925.36|11
1647764870000|2022-03-20 08:27:50|2933.07|2925.37|2933.08|2925.38|2933.13|2925.43|2933.06|2925.36|18
1647764880000|2022-03-20 08:28:00|2933.09|2925.39|2933.51|2925.81|2933.54|2925.84|2933.09|2925.39|20
1647764890000|2022-03-20 08:28:10|2933.45|2925.75|2933.57|2925.87|2933.57|2925.87|2933.41|2925.71|20
1647764900000|2022-03-20 08:28:20|2933.54|2925.84|2933.8|2926.1|2933.8|2926.1|2933.54|2925.84|8
1647764920000|2022-03-20 08:28:40|2933.95|2926.25|2933.95|2926.25|2933.95|2926.25|2933.95|2926.25|1
1647764930000|2022-03-20 08:28:50|2933.9|2926.2|2933.8|2926.1|2933.9|2926.2|2933.8|2926.1|3
1647764940000|2022-03-20 08:29:00|2933.81|2926.11|2933.76|2926.06|2933.81|2926.11|2933.59|2925.89|14
1647764950000|2022-03-20 08:29:10|2933.66|2925.96|2933.77|2926.07|2933.82|2926.12|2933.66|2925.96|8
1647764960000|2022-03-20 08:29:20|2933.83|2926.13|2931.7|2924|2933.83|2926.13|2931.53|2923.83|16
1647764970000|2022-03-20 08:29:30|2931.56|2923.86|2931.88|2924.18|2931.98|2924.28|2931.56|2923.86|25
1647764980000|2022-03-20 08:29:40|2931.92|2924.22|2931.73|2924.03|2931.93|2924.23|2931.7|2924|21
1647764990000|2022-03-20 08:29:50|2931.72|2924.02|2931.76|2924.06|2931.76|2924.06|2931.71|2924.01|9
1647765000000|2022-03-20 08:30:00|2931.73|2924.03|2931.87|2924.17|2931.87|2924.17|2931.7|2924|21
1647765010000|2022-03-20 08:30:10|2931.86|2924.16|2931.87|2924.17|2931.91|2924.21|2931.85|2924.15|9
1647765020000|2022-03-20 08:30:20|2931.88|2924.18|2931.84|2924.14|2931.91|2924.21|2931.81|2924.11|17
1647765030000|2022-03-20 08:30:30|2931.85|2924.15|2931.8|2924.1|2931.88|2924.18|2931.8|2924.1|17
1647765040000|2022-03-20 08:30:40|2931.73|2924.03|2931.54|2923.84|2931.75|2924.05|2931.5|2923.8|22
1647765050000|2022-03-20 08:30:50|2931.5|2923.8|2931.63|2923.93|2931.69|2923.99|2931.5|2923.8|28
1647765060000|2022-03-20 08:31:00|2931.67|2923.97|2932.38|2924.68|2932.38|2924.68|2931.63|2923.93|13
1647765070000|2022-03-20 08:31:10|2932.57|2924.87|2933.01|2925.31|2933.03|2925.33|2932.57|2924.87|15
1647765080000|2022-03-20 08:31:20|2933.02|2925.32|2932.89|2925.19|2933.02|2925.32|2932.88|2925.18|12
1647765090000|2022-03-20 08:31:30|2932.9|2925.2|2932.88|2925.18|2932.93|2925.23|2932.83|2925.13|15
1647765100000|2022-03-20 08:31:40|2932.87|2925.17|2932.86|2925.16|2932.89|2925.19|2932.84|2925.14|17
1647765110000|2022-03-20 08:31:50|2932.85|2925.15|2933.36|2925.66|2933.36|2925.66|2932.85|2925.15|13
1647765120000|2022-03-20 08:32:00|2933.35|2925.65|2933.3|2925.6|2933.39|2925.69|2933.25|2925.55|21
1647765130000|2022-03-20 08:32:10|2933.28|2925.58|2933.38|2925.68|2933.38|2925.68|2932.92|2925.22|26
1647765140000|2022-03-20 08:32:20|2933.55|2925.85|2934.23|2926.53|2934.55|2926.85|2933.55|2925.85|22
1647765150000|2022-03-20 08:32:30|2934.25|2926.55|2934.01|2926.31|2934.25|2926.55|2933.93|2926.23|23
1647765160000|2022-03-20 08:32:40|2933.95|2926.25|2934.02|2926.32|2934.04|2926.34|2933.95|2926.25|13
1647765170000|2022-03-20 08:32:50|2934.04|2926.34|2934.25|2926.55|2934.25|2926.55|2934.02|2926.32|17
1647765180000|2022-03-20 08:33:00|2934.26|2926.56|2934.49|2926.79|2934.49|2926.79|2934.18|2926.48|20
1647765190000|2022-03-20 08:33:10|2934.5|2926.8|2934.7|2927|2934.74|2927.04|2934.48|2926.78|7
1647765200000|2022-03-20 08:33:20|2934.69|2926.99|2934.47|2926.77|2934.69|2926.99|2934.46|2926.76|9
1647765210000|2022-03-20 08:33:30|2934.48|2926.78|2934.48|2926.78|2934.49|2926.79|2934.43|2926.73|20
1647765220000|2022-03-20 08:33:40|2934.5|2926.8|2934.51|2926.81|2934.51|2926.81|2934.45|2926.75|4
1647765230000|2022-03-20 08:33:50|2934.66|2926.96|2934.47|2926.77|2934.66|2926.96|2934.46|2926.76|13
1647765240000|2022-03-20 08:34:00|2934.46|2926.76|2934.5|2926.8|2935.11|2927.41|2934.46|2926.76|7
1647765250000|2022-03-20 08:34:10|2934.51|2926.81|2934.59|2926.89|2934.59|2926.89|2934.46|2926.76|6
1647765260000|2022-03-20 08:34:20|2934.61|2926.91|2934.63|2926.93|2934.63|2926.93|2934.56|2926.86|8
1647765270000|2022-03-20 08:34:30|2934.61|2926.91|2934.75|2927.05|2934.75|2927.05|2934.59|2926.89|6
1647765280000|2022-03-20 08:34:40|2934.76|2927.06|2934.74|2927.04|2934.77|2927.07|2934.72|2927.02|10
1647765290000|2022-03-20 08:34:50|2934.75|2927.05|2934.74|2927.04|2934.78|2927.08|2934.73|2927.03|7
1647765300000|2022-03-20 08:35:00|2934.73|2927.03|2934.73|2927.03|2934.77|2927.07|2934.7|2927|13
1647765310000|2022-03-20 08:35:10|2934.71|2927.01|2934.77|2927.07|2934.77|2927.07|2934.71|2927.01|15
1647765320000|2022-03-20 08:35:20|2934.78|2927.08|2934.81|2927.11|2934.82|2927.12|2934.76|2927.06|9
1647765330000|2022-03-20 08:35:30|2934.82|2927.12|2934.81|2927.11|2934.82|2927.12|2934.78|2927.08|13
1647765340000|2022-03-20 08:35:40|2934.78|2927.08|2934.75|2927.05|2934.82|2927.12|2934.75|2927.05|13
1647765350000|2022-03-20 08:35:50|2934.76|2927.06|2934.75|2927.05|2934.8|2927.1|2934.75|2927.05|14
1647765360000|2022-03-20 08:36:00|2934.77|2927.07|2934.75|2927.05|2934.8|2927.1|2934.75|2927.05|10
1647765380000|2022-03-20 08:36:20|2934.76|2927.06|2934.75|2927.05|2934.76|2927.06|2934.75|2927.05|4
1647765390000|2022-03-20 08:36:30|2934.76|2927.06|2934.76|2927.06|2934.77|2927.07|2934.75|2927.05|7
1647765400000|2022-03-20 08:36:40|2934.77|2927.07|2934.77|2927.07|2934.77|2927.07|2934.76|2927.06|9
1647765410000|2022-03-20 08:36:50|2934.76|2927.06|2935.06|2927.36|2935.08|2927.38|2934.73|2927.03|12
1647765420000|2022-03-20 08:37:00|2935.03|2927.33|2935.47|2927.77|2935.47|2927.77|2934.9|2927.2|12
1647765430000|2022-03-20 08:37:10|2935.48|2927.78|2935.42|2927.72|2935.52|2927.82|2935.42|2927.72|16
1647765440000|2022-03-20 08:37:20|2935.48|2927.78|2934.84|2927.14|2935.48|2927.78|2934.75|2927.05|17
1647765450000|2022-03-20 08:37:30|2934.85|2927.15|2934.83|2927.13|2934.85|2927.15|2934.82|2927.12|5
1647765460000|2022-03-20 08:37:40|2934.84|2927.14|2934.78|2927.08|2934.86|2927.16|2934.77|2927.07|18
1647765470000|2022-03-20 08:37:50|2934.77|2927.07|2934.77|2927.07|2934.81|2927.11|2934.74|2927.04|10
1647765480000|2022-03-20 08:38:00|2934.76|2927.06|2934.49|2926.79|2934.8|2927.1|2934.34|2926.64|24
1647765490000|2022-03-20 08:38:10|2934.51|2926.81|2934.54|2926.84|2934.55|2926.85|2934.48|2926.78|9
1647765500000|2022-03-20 08:38:20|2934.5|2926.8|2934.46|2926.76|2934.5|2926.8|2934.45|2926.75|4
1647765510000|2022-03-20 08:38:30|2934.49|2926.79|2934.51|2926.81|2934.53|2926.83|2934.49|2926.79|6
1647765520000|2022-03-20 08:38:40|2934.49|2926.79|2933.8|2926.1|2934.52|2926.82|2933.78|2926.08|17
1647765530000|2022-03-20 08:38:50|2933.73|2926.03|2933.65|2925.95|2933.73|2926.03|2933.65|2925.95|15
1647765540000|2022-03-20 08:39:00|2933.67|2925.97|2933.56|2925.86|2933.7|2926|2933.53|2925.83|15
1647765550000|2022-03-20 08:39:10|2933.55|2925.85|2933.63|2925.93|2933.63|2925.93|2933.52|2925.82|15
1647765560000|2022-03-20 08:39:20|2933.59|2925.89|2933.68|2925.98|2933.71|2926.01|2933.59|2925.89|8
1647765570000|2022-03-20 08:39:30|2933.71|2926.01|2933.62|2925.92|2933.71|2926.01|2933.37|2925.67|10
1647765580000|2022-03-20 08:39:40|2933.59|2925.89|2933.62|2925.92|2933.62|2925.92|2933.59|2925.89|4
1647765590000|2022-03-20 08:39:50|2933.49|2925.79|2933.57|2925.87|2933.66|2925.96|2933.49|2925.79|16
1647765600000|2022-03-20 08:40:00|2933.66|2925.96|2933.63|2925.93|2933.8|2926.1|2933.63|2925.93|23
1647765610000|2022-03-20 08:40:10|2933.62|2925.92|2933.69|2925.99|2933.72|2926.02|2933.54|2925.84|24
1647765620000|2022-03-20 08:40:20|2933.71|2926.01|2933.64|2925.94|2933.74|2926.04|2933.58|2925.88|18
1647765630000|2022-03-20 08:40:30|2933.65|2925.95|2932.9|2925.2|2933.7|2926|2932.84|2925.14|23
1647765640000|2022-03-20 08:40:40|2932.94|2925.24|2932.31|2924.61|2932.94|2925.24|2932.17|2924.47|20
1647765650000|2022-03-20 08:40:50|2932.3|2924.6|2932.22|2924.52|2932.3|2924.6|2932.2|2924.5|20
1647765660000|2022-03-20 08:41:00|2932.26|2924.56|2932.2|2924.5|2932.31|2924.61|2932.2|2924.5|15
1647765670000|2022-03-20 08:41:10|2932.24|2924.54|2932.56|2924.86|2932.74|2925.04|2932.24|2924.54|9
1647765680000|2022-03-20 08:41:20|2932.59|2924.89|2932.54|2924.84|2932.68|2924.98|2932.44|2924.74|29
1647765690000|2022-03-20 08:41:30|2932.52|2924.82|2932.51|2924.81|2932.61|2924.91|2932.5|2924.8|13
1647765700000|2022-03-20 08:41:40|2932.5|2924.8|2932.56|2924.86|2932.61|2924.91|2932.45|2924.75|23
1647765710000|2022-03-20 08:41:50|2932.55|2924.85|2932.43|2924.73|2932.58|2924.88|2932.31|2924.61|25
1647765720000|2022-03-20 08:42:00|2932.42|2924.72|2932.41|2924.71|2932.43|2924.73|2932.35|2924.65|20
1647765730000|2022-03-20 08:42:10|2932.4|2924.7|2932.39|2924.69|2932.43|2924.73|2932.39|2924.69|7
1647765740000|2022-03-20 08:42:20|2932.42|2924.72|2932.3|2924.6|2932.44|2924.74|2932.28|2924.58|16
1647765750000|2022-03-20 08:42:30|2932.28|2924.58|2932.28|2924.58|2932.35|2924.65|2932.22|2924.52|26
1647765760000|2022-03-20 08:42:40|2932.27|2924.57|2932.23|2924.53|2932.35|2924.65|2932.23|2924.53|29
1647765770000|2022-03-20 08:42:50|2932.24|2924.54|2932.24|2924.54|2932.3|2924.6|2932.24|2924.54|9
1647765780000|2022-03-20 08:43:00|2932.26|2924.56|2932.26|2924.56|2932.29|2924.59|2932.24|2924.54|15
1647765790000|2022-03-20 08:43:10|2932.32|2924.62|2932.27|2924.57|2932.33|2924.63|2932.25|2924.55|14
1647765800000|2022-03-20 08:43:20|2932.26|2924.56|2931.22|2923.52|2932.26|2924.56|2931.19|2923.49|20
1647765810000|2022-03-20 08:43:30|2931.23|2923.53|2931.1|2923.4|2931.23|2923.53|2931.04|2923.34|19
1647765820000|2022-03-20 08:43:40|2931.07|2923.37|2930.98|2923.28|2931.07|2923.37|2930.91|2923.21|22
1647765830000|2022-03-20 08:43:50|2930.99|2923.29|2930.72|2923.02|2930.99|2923.29|2930.7|2923|9
1647765840000|2022-03-20 08:44:00|2930.75|2923.05|2930.81|2923.11|2930.81|2923.11|2930.72|2923.02|11
1647765850000|2022-03-20 08:44:10|2930.97|2923.27|2930.79|2923.09|2931|2923.3|2930.65|2922.95|26
1647765860000|2022-03-20 08:44:20|2930.8|2923.1|2930.81|2923.11|2930.87|2923.17|2930.78|2923.08|15
1647765870000|2022-03-20 08:44:30|2930.8|2923.1|2930.78|2923.08|2930.84|2923.14|2930.76|2923.06|8
1647765880000|2022-03-20 08:44:40|2930.8|2923.1|2930.8|2923.1|2930.81|2923.11|2930.79|2923.09|7
1647765890000|2022-03-20 08:44:50|2930.82|2923.12|2931.35|2923.65|2931.35|2923.65|2930.79|2923.09|10
1647765900000|2022-03-20 08:45:00|2931.33|2923.63|2931.51|2923.81|2931.52|2923.82|2931.32|2923.62|18
1647765910000|2022-03-20 08:45:10|2931.52|2923.82|2931.3|2923.6|2931.52|2923.82|2931.3|2923.6|11
1647765920000|2022-03-20 08:45:20|2931.33|2923.63|2931.33|2923.63|2931.33|2923.63|2931.33|2923.63|1
1647765930000|2022-03-20 08:45:30|2931.34|2923.64|2931.29|2923.59|2931.34|2923.64|2931.29|2923.59|8
1647765940000|2022-03-20 08:45:40|2931.3|2923.6|2931.34|2923.64|2931.34|2923.64|2931.29|2923.59|7
1647765950000|2022-03-20 08:45:50|2931.33|2923.63|2931.32|2923.62|2931.37|2923.67|2931.3|2923.6|18
1647765960000|2022-03-20 08:46:00|2931.3|2923.6|2931.79|2924.09|2931.79|2924.09|2931.3|2923.6|6
1647765970000|2022-03-20 08:46:10|2931.66|2923.96|2931.17|2923.47|2931.72|2924.02|2931.08|2923.38|23
1647765980000|2022-03-20 08:46:20|2931.15|2923.45|2931.04|2923.34|2931.2|2923.5|2931.04|2923.34|25
1647765990000|2022-03-20 08:46:30|2931.02|2923.32|2931.03|2923.33|2931.05|2923.35|2930.88|2923.18|24
1647766000000|2022-03-20 08:46:40|2931.04|2923.34|2931|2923.3|2931.04|2923.34|2931|2923.3|3
1647766010000|2022-03-20 08:46:50|2931.02|2923.32|2930.64|2922.94|2931.04|2923.34|2930.34|2922.64|26
1647766020000|2022-03-20 08:47:00|2930.57|2922.87|2930.64|2922.94|2930.64|2922.94|2930.57|2922.87|14
1647766030000|2022-03-20 08:47:10|2930.63|2922.93|2930.64|2922.94|2930.72|2923.02|2930.62|2922.92|17
1647766040000|2022-03-20 08:47:20|2930.59|2922.89|2930.6|2922.9|2930.65|2922.95|2930.57|2922.87|18
1647766050000|2022-03-20 08:47:30|2930.61|2922.91|2930.32|2922.62|2930.66|2922.96|2930.23|2922.53|26
1647766060000|2022-03-20 08:47:40|2930.3|2922.6|2930.36|2922.66|2930.39|2922.69|2930.24|2922.54|19
1647766070000|2022-03-20 08:47:50|2930.39|2922.69|2930.39|2922.69|2930.44|2922.74|2930.37|2922.67|15
1647766080000|2022-03-20 08:48:00|2930.38|2922.68|2930.41|2922.71|2930.41|2922.71|2930.25|2922.55|12
1647766090000|2022-03-20 08:48:10|2930.43|2922.73|2930.59|2922.89|2930.64|2922.94|2930.41|2922.71|16
1647766100000|2022-03-20 08:48:20|2930.52|2922.82|2931.1|2923.4|2931.2|2923.5|2930.51|2922.81|22
1647766110000|2022-03-20 08:48:30|2931.09|2923.39|2931.14|2923.44|2931.23|2923.53|2931.09|2923.39|26
1647766120000|2022-03-20 08:48:40|2931.12|2923.42|2931.6|2923.9|2931.6|2923.9|2931.12|2923.42|9
1647766130000|2022-03-20 08:48:50|2931.61|2923.91|2932.18|2924.48|2932.18|2924.48|2931.6|2923.9|17
1647766140000|2022-03-20 08:49:00|2932.2|2924.5|2932.34|2924.64|2932.35|2924.65|2932.18|2924.48|7
1647766150000|2022-03-20 08:49:10|2932.33|2924.63|2932.73|2925.03|2933.07|2925.37|2932.32|2924.62|19
1647766160000|2022-03-20 08:49:20|2932.74|2925.04|2932.88|2925.18|2932.93|2925.23|2932.69|2924.99|27
1647766170000|2022-03-20 08:49:30|2932.98|2925.28|2933.21|2925.51|2933.26|2925.56|2932.95|2925.25|28
1647766180000|2022-03-20 08:49:40|2933.15|2925.45|2932.97|2925.27|2933.2|2925.5|2932.97|2925.27|20
1647766190000|2022-03-20 08:49:50|2932.99|2925.29|2932.99|2925.29|2932.99|2925.29|2932.97|2925.27|4
1647766200000|2022-03-20 08:50:00|2933|2925.3|2933.17|2925.47|2933.17|2925.47|2932.9|2925.2|25
1647766210000|2022-03-20 08:50:10|2933.16|2925.46|2933.25|2925.55|2933.38|2925.68|2933.16|2925.46|16
1647766220000|2022-03-20 08:50:20|2933.26|2925.56|2933.27|2925.57|2933.27|2925.57|2933.24|2925.54|10
1647766230000|2022-03-20 08:50:30|2933.26|2925.56|2933.16|2925.46|2933.27|2925.57|2933.15|2925.45|23
1647766240000|2022-03-20 08:50:40|2933.17|2925.47|2933.17|2925.47|2933.17|2925.47|2933.16|2925.46|13
1647766250000|2022-03-20 08:50:50|2933.16|2925.46|2933.24|2925.54|2933.25|2925.55|2933.16|2925.46|9
1647766260000|2022-03-20 08:51:00|2933.19|2925.49|2933.07|2925.37|2933.19|2925.49|2932.92|2925.22|24
1647766270000|2022-03-20 08:51:10|2933.09|2925.39|2933.05|2925.35|2933.1|2925.4|2933.03|2925.33|15
1647766280000|2022-03-20 08:51:20|2933.08|2925.38|2932.33|2924.63|2933.08|2925.38|2932.21|2924.51|15
1647766290000|2022-03-20 08:51:30|2932.42|2924.72|2932.13|2924.43|2932.45|2924.75|2932.1|2924.4|13
1647766300000|2022-03-20 08:51:40|2932.14|2924.44|2932.16|2924.46|2932.16|2924.46|2932.09|2924.39|10
1647766310000|2022-03-20 08:51:50|2932.12|2924.42|2932.13|2924.43|2932.23|2924.53|2932.07|2924.37|20
1647766320000|2022-03-20 08:52:00|2932.15|2924.45|2931.82|2924.12|2932.19|2924.49|2931.82|2924.12|14
1647766330000|2022-03-20 08:52:10|2931.9|2924.2|2932.15|2924.45|2932.15|2924.45|2931.86|2924.16|3
1647766340000|2022-03-20 08:52:20|2931.86|2924.16|2931.9|2924.2|2931.94|2924.24|2931.86|2924.16|9
1647766350000|2022-03-20 08:52:30|2931.92|2924.22|2931.84|2924.14|2931.92|2924.22|2931.84|2924.14|6
1647766360000|2022-03-20 08:52:40|2931.86|2924.16|2931.85|2924.15|2931.89|2924.19|2931.84|2924.14|12
1647766370000|2022-03-20 08:52:50|2931.89|2924.19|2931.39|2923.69|2931.89|2924.19|2931.37|2923.67|13
1647766380000|2022-03-20 08:53:00|2931.4|2923.7|2931.36|2923.66|2931.61|2923.91|2931.36|2923.66|18
1647766390000|2022-03-20 08:53:10|2931.42|2923.72|2931.31|2923.61|2931.42|2923.72|2931.28|2923.58|14
1647766400000|2022-03-20 08:53:20|2931.29|2923.59|2931.08|2923.38|2931.29|2923.59|2931.04|2923.34|17
1647766410000|2022-03-20 08:53:30|2931.07|2923.37|2930.65|2922.95|2931.14|2923.44|2930.65|2922.95|21
1647766420000|2022-03-20 08:53:40|2930.56|2922.86|2930.78|2923.08|2930.85|2923.15|2930.39|2922.69|26
1647766430000|2022-03-20 08:53:50|2930.8|2923.1|2930.04|2922.34|2930.8|2923.1|2930.04|2922.34|32
1647766440000|2022-03-20 08:54:00|2930.32|2922.62|2930.56|2922.86|2930.72|2923.02|2930.26|2922.56|29
1647766450000|2022-03-20 08:54:10|2930.57|2922.87|2930.31|2922.61|2930.58|2922.88|2930.26|2922.56|24
1647766460000|2022-03-20 08:54:20|2930.28|2922.58|2930.38|2922.68|2930.38|2922.68|2930.24|2922.54|27
1647766470000|2022-03-20 08:54:30|2930.57|2922.87|2930.76|2923.06|2930.82|2923.12|2930.55|2922.85|13
1647766480000|2022-03-20 08:54:40|2930.75|2923.05|2930.38|2922.68|2930.75|2923.05|2930.38|2922.68|20
1647766490000|2022-03-20 08:54:50|2930.39|2922.69|2930.59|2922.89|2930.59|2922.89|2929.85|2922.15|22
1647766500000|2022-03-20 08:55:00|2930.47|2922.77|2930.28|2922.58|2930.47|2922.77|2930.26|2922.56|27
1647766510000|2022-03-20 08:55:10|2930.27|2922.57|2930.64|2922.94|2930.69|2922.99|2930.26|2922.56|30
1647766520000|2022-03-20 08:55:20|2930.65|2922.95|2930.75|2923.05|2930.81|2923.11|2930.62|2922.92|29
1647766530000|2022-03-20 08:55:30|2930.76|2923.06|2930.62|2922.92|2930.78|2923.08|2930.61|2922.91|15
1647766540000|2022-03-20 08:55:40|2930.63|2922.93|2930.53|2922.83|2930.65|2922.95|2930.52|2922.82|12
1647766550000|2022-03-20 08:55:50|2930.55|2922.85|2930.54|2922.84|2930.57|2922.87|2930.48|2922.78|15
1647766560000|2022-03-20 08:56:00|2930.53|2922.83|2930.48|2922.78|2930.57|2922.87|2930.38|2922.68|27
1647766570000|2022-03-20 08:56:10|2930.44|2922.74|2930.34|2922.64|2930.48|2922.78|2930.3|2922.6|25
1647766580000|2022-03-20 08:56:20|2930.32|2922.62|2930.65|2922.95|2930.69|2922.99|2930.32|2922.62|25
1647766590000|2022-03-20 08:56:30|2930.64|2922.94|2930.66|2922.96|2930.67|2922.97|2930.57|2922.87|17
1647766600000|2022-03-20 08:56:40|2930.67|2922.97|2930.65|2922.95|2930.8|2923.1|2930.55|2922.85|24
1647766610000|2022-03-20 08:56:50|2930.6|2922.9|2930.86|2923.16|2930.86|2923.16|2930.58|2922.88|22
1647766620000|2022-03-20 08:57:00|2930.87|2923.17|2930.66|2922.96|2930.87|2923.17|2930.66|2922.96|15
1647766630000|2022-03-20 08:57:10|2930.67|2922.97|2930.8|2923.1|2930.8|2923.1|2930.67|2922.97|10
1647766640000|2022-03-20 08:57:20|2930.95|2923.25|2930.95|2923.25|2931.04|2923.34|2930.91|2923.21|21
1647766650000|2022-03-20 08:57:30|2930.97|2923.27|2931.38|2923.68|2931.38|2923.68|2930.93|2923.23|21
1647766660000|2022-03-20 08:57:40|2931.36|2923.66|2931.44|2923.74|2931.45|2923.75|2931.36|2923.66|5
1647766670000|2022-03-20 08:57:50|2931.45|2923.75|2931.38|2923.68|2931.45|2923.75|2931.37|2923.67|7
1647766680000|2022-03-20 08:58:00|2931.4|2923.7|2931.37|2923.67|2931.4|2923.7|2931.37|2923.67|4
1647766690000|2022-03-20 08:58:10|2931.29|2923.59|2930.97|2923.27|2931.31|2923.61|2930.97|2923.27|10
1647766700000|2022-03-20 08:58:20|2930.95|2923.25|2930.87|2923.17|2930.95|2923.25|2930.87|2923.17|3
1647766710000|2022-03-20 08:58:30|2930.9|2923.2|2930.71|2923.01|2930.9|2923.2|2930.7|2923|30
1647766720000|2022-03-20 08:58:40|2930.73|2923.03|2930.75|2923.05|2930.78|2923.08|2930.71|2923.01|11
1647766730000|2022-03-20 08:58:50|2930.78|2923.08|2930.78|2923.08|2930.82|2923.12|2930.78|2923.08|9
1647766740000|2022-03-20 08:59:00|2930.79|2923.09|2930.58|2922.88|2930.79|2923.09|2930.58|2922.88|8
1647766750000|2022-03-20 08:59:10|2930.46|2922.76|2930.46|2922.76|2930.51|2922.81|2930.43|2922.73|10
1647766760000|2022-03-20 08:59:20|2930.44|2922.74|2930.5|2922.8|2930.54|2922.84|2930.29|2922.59|14
1647766770000|2022-03-20 08:59:30|2930.49|2922.79|2930.35|2922.65|2930.56|2922.86|2930.29|2922.59|22
1647766780000|2022-03-20 08:59:40|2930.32|2922.62|2930.29|2922.59|2930.37|2922.67|2930.29|2922.59|30
1647766790000|2022-03-20 08:59:50|2930.3|2922.6|2930.34|2922.64|2930.35|2922.65|2930.27|2922.57|28
1647766800000|2022-03-20 09:00:00|2930.33|2922.63|2930.28|2922.58|2930.34|2922.64|2930.24|2922.54|23
1647766810000|2022-03-20 09:00:10|2930.27|2922.57|2930.28|2922.58|2930.32|2922.62|2930.04|2922.34|27
1647766820000|2022-03-20 09:00:20|2930.1|2922.4|2930.04|2922.34|2930.15|2922.45|2929.96|2922.26|30
1647766830000|2022-03-20 09:00:30|2930.03|2922.33|2930.53|2922.83|2930.54|2922.84|2930.02|2922.32|27
1647766840000|2022-03-20 09:00:40|2930.55|2922.85|2930.35|2922.65|2930.55|2922.85|2930.33|2922.63|13
1647766850000|2022-03-20 09:00:50|2930.33|2922.63|2930.33|2922.63|2930.34|2922.64|2930.33|2922.63|3
1647766860000|2022-03-20 09:01:00|2930.34|2922.64|2930.4|2922.7|2930.4|2922.7|2930.26|2922.56|11
1647766870000|2022-03-20 09:01:10|2930.41|2922.71|2930.33|2922.63|2930.42|2922.72|2930.3|2922.6|13
1647766880000|2022-03-20 09:01:20|2930.38|2922.68|2930.53|2922.83|2930.55|2922.85|2930.34|2922.64|25
1647766890000|2022-03-20 09:01:30|2930.54|2922.84|2930.43|2922.73|2930.59|2922.89|2930.36|2922.66|21
1647766900000|2022-03-20 09:01:40|2930.5|2922.8|2930.61|2922.91|2930.62|2922.92|2930.45|2922.75|21
1647766910000|2022-03-20 09:01:50|2930.59|2922.89|2930.61|2922.91|2930.62|2922.92|2930.59|2922.89|21
1647766920000|2022-03-20 09:02:00|2930.38|2922.68|2930.3|2922.6|2930.45|2922.75|2930.23|2922.53|20
1647766930000|2022-03-20 09:02:10|2930.32|2922.62|2930.37|2922.67|2930.37|2922.67|2930.32|2922.62|3
1647766940000|2022-03-20 09:02:20|2930.34|2922.64|2930.18|2922.48|2930.37|2922.67|2930.16|2922.46|19
1647766950000|2022-03-20 09:02:30|2930.23|2922.53|2930.08|2922.38|2930.38|2922.68|2930.06|2922.36|24
1647766960000|2022-03-20 09:02:40|2930.15|2922.45|2930.2|2922.5|2930.25|2922.55|2930.07|2922.37|27
1647766970000|2022-03-20 09:02:50|2930.22|2922.52|2930.25|2922.55|2930.25|2922.55|2930.12|2922.42|21
1647766980000|2022-03-20 09:03:00|2930.26|2922.56|2930.34|2922.64|2930.42|2922.72|2930.09|2922.39|26
1647766990000|2022-03-20 09:03:10|2930.35|2922.65|2930.28|2922.58|2930.35|2922.65|2930.28|2922.58|19
1647767000000|2022-03-20 09:03:20|2930.31|2922.61|2930.35|2922.65|2930.35|2922.65|2930.21|2922.51|17
1647767010000|2022-03-20 09:03:30|2930.34|2922.64|2930.39|2922.69|2930.39|2922.69|2930.33|2922.63|6
1647767020000|2022-03-20 09:03:40|2930.36|2922.66|2930.4|2922.7|2930.9|2923.2|2930.36|2922.66|13
1647767030000|2022-03-20 09:03:50|2930.44|2922.74|2930.53|2922.83|2930.54|2922.84|2930.37|2922.67|14
1647767040000|2022-03-20 09:04:00|2930.41|2922.71|2930.47|2922.77|2930.5|2922.8|2930.35|2922.65|27
1647767050000|2022-03-20 09:04:10|2930.52|2922.82|2931.26|2923.56|2931.27|2923.57|2930.52|2922.82|22
1647767060000|2022-03-20 09:04:20|2931.27|2923.57|2930.64|2922.94|2931.87|2924.17|2930.6|2922.9|24
1647767070000|2022-03-20 09:04:30|2930.74|2923.04|2930.62|2922.92|2930.74|2923.04|2930.62|2922.92|16
1647767080000|2022-03-20 09:04:40|2930.64|2922.94|2929.6|2921.9|2930.64|2922.94|2929.59|2921.89|29
1647767090000|2022-03-20 09:04:50|2929.73|2922.03|2929.31|2921.61|2929.78|2922.08|2929.31|2921.61|26
1647767100000|2022-03-20 09:05:00|2929.41|2921.71|2928.64|2920.94|2929.51|2921.81|2928.64|2920.94|15
1647767110000|2022-03-20 09:05:10|2928.71|2921.01|2928.96|2921.26|2928.96|2921.26|2928.21|2920.51|28
1647767120000|2022-03-20 09:05:20|2928.76|2921.06|2928.98|2921.28|2929.19|2921.49|2928.76|2921.06|23
1647767130000|2022-03-20 09:05:30|2928.97|2921.27|2928.92|2921.22|2928.98|2921.28|2928.76|2921.06|14
1647767140000|2022-03-20 09:05:40|2928.91|2921.21|2927.87|2920.17|2928.92|2921.22|2927.87|2920.17|11
1647767150000|2022-03-20 09:05:50|2927.89|2920.19|2928.63|2920.93|2928.86|2921.16|2927.89|2920.19|27
1647767160000|2022-03-20 09:06:00|2928.47|2920.77|2927.77|2920.07|2928.47|2920.77|2927.29|2919.59|31
1647767170000|2022-03-20 09:06:10|2927.8|2920.1|2927.76|2920.06|2927.9|2920.2|2927.32|2919.62|34
1647767180000|2022-03-20 09:06:20|2927.58|2919.88|2927.89|2920.19|2927.91|2920.21|2927.58|2919.88|19
1647767190000|2022-03-20 09:06:30|2927.9|2920.2|2928|2920.3|2928.03|2920.33|2927.82|2920.12|17
1647767200000|2022-03-20 09:06:40|2928.05|2920.35|2927.47|2919.77|2928.05|2920.35|2927.41|2919.71|22
1647767210000|2022-03-20 09:06:50|2927.51|2919.81|2927.72|2920.02|2927.78|2920.08|2927.51|2919.81|19
1647767220000|2022-03-20 09:07:00|2927.74|2920.04|2927.83|2920.13|2927.83|2920.13|2927.66|2919.96|25
1647767230000|2022-03-20 09:07:10|2927.85|2920.15|2926.72|2919.02|2927.85|2920.15|2926.69|2918.99|26
1647767240000|2022-03-20 09:07:20|2926.79|2919.09|2926.97|2919.27|2927|2919.3|2926.78|2919.08|25
1647767250000|2022-03-20 09:07:30|2926.93|2919.23|2927.13|2919.43|2927.17|2919.47|2926.8|2919.1|20
1647767260000|2022-03-20 09:07:40|2927.14|2919.44|2926.89|2919.19|2927.44|2919.74|2926.8|2919.1|33
1647767270000|2022-03-20 09:07:50|2926.87|2919.17|2926.85|2919.15|2926.9|2919.2|2926.82|2919.12|14
1647767280000|2022-03-20 09:08:00|2926.78|2919.08|2928.01|2920.31|2928.06|2920.36|2926.76|2919.06|24
1647767290000|2022-03-20 09:08:10|2928.02|2920.32|2928.8|2921.1|2928.81|2921.11|2927.96|2920.26|13
1647767300000|2022-03-20 09:08:20|2928.87|2921.17|2929.31|2921.61|2929.45|2921.75|2928.86|2921.16|27
1647767310000|2022-03-20 09:08:30|2929.27|2921.57|2929.33|2921.63|2929.33|2921.63|2929.16|2921.46|8
1647767320000|2022-03-20 09:08:40|2929.24|2921.54|2928.81|2921.11|2929.32|2921.62|2928.61|2920.91|23
1647767330000|2022-03-20 09:08:50|2928.83|2921.13|2928.83|2921.13|2928.83|2921.13|2928.83|2921.13|1
1647767340000|2022-03-20 09:09:00|2928.84|2921.14|2928.77|2921.07|2928.84|2921.14|2928.77|2921.07|6
1647767350000|2022-03-20 09:09:10|2928.8|2921.1|2928.44|2920.74|2928.84|2921.14|2928.4|2920.7|18
1647767360000|2022-03-20 09:09:20|2928.47|2920.77|2928.49|2920.79|2928.51|2920.81|2928.4|2920.7|17
1647767370000|2022-03-20 09:09:30|2928.54|2920.84|2928.53|2920.83|2928.56|2920.86|2928.52|2920.82|4
1647767380000|2022-03-20 09:09:40|2928.54|2920.84|2928.53|2920.83|2928.55|2920.85|2928.52|2920.82|5
1647767390000|2022-03-20 09:09:50|2928.55|2920.85|2928.4|2920.7|2928.55|2920.85|2928.39|2920.69|5
1647767400000|2022-03-20 09:10:00|2928.37|2920.67|2928.48|2920.78|2928.48|2920.78|2928.37|2920.67|12
1647767410000|2022-03-20 09:10:10|2928.47|2920.77|2928.47|2920.77|2928.48|2920.78|2928.44|2920.74|8
1647767420000|2022-03-20 09:10:20|2928.45|2920.75|2928.48|2920.78|2928.48|2920.78|2928.43|2920.73|9
1647767430000|2022-03-20 09:10:30|2928.46|2920.76|2928.57|2920.87|2928.61|2920.91|2928.44|2920.74|13
1647767440000|2022-03-20 09:10:40|2928.58|2920.88|2928.56|2920.86|2928.62|2920.92|2928.56|2920.86|10
1647767450000|2022-03-20 09:10:50|2928.58|2920.88|2928.51|2920.81|2928.59|2920.89|2928.45|2920.75|10
1647767470000|2022-03-20 09:11:10|2928.49|2920.79|2928.4|2920.7|2928.49|2920.79|2928.06|2920.36|22
1647767480000|2022-03-20 09:11:20|2928.38|2920.68|2928.46|2920.76|2928.46|2920.76|2928.16|2920.46|13
1647767490000|2022-03-20 09:11:30|2928.44|2920.74|2928.13|2920.43|2928.44|2920.74|2928.12|2920.42|11
1647767500000|2022-03-20 09:11:40|2928.14|2920.44|2928.36|2920.66|2928.36|2920.66|2928.13|2920.43|5
1647767510000|2022-03-20 09:11:50|2928.35|2920.65|2928.36|2920.66|2928.36|2920.66|2928.35|2920.65|2
1647767520000|2022-03-20 09:12:00|2928.4|2920.7|2928.25|2920.55|2928.4|2920.7|2928.24|2920.54|9
1647767530000|2022-03-20 09:12:10|2928.24|2920.54|2927.64|2919.94|2928.27|2920.57|2927.54|2919.84|29
1647767540000|2022-03-20 09:12:20|2927.65|2919.95|2927.64|2919.94|2927.7|2920|2927.63|2919.93|19
1647767550000|2022-03-20 09:12:30|2927.67|2919.97|2927.76|2920.06|2927.91|2920.21|2927.59|2919.89|16
1647767560000|2022-03-20 09:12:40|2927.81|2920.11|2927.62|2919.92|2927.81|2920.11|2927.59|2919.89|18
1647767570000|2022-03-20 09:12:50|2927.61|2919.91|2927.23|2919.53|2927.65|2919.95|2926.76|2919.06|26
1647767580000|2022-03-20 09:13:00|2927.22|2919.52|2927.23|2919.53|2927.29|2919.59|2927.09|2919.39|24
1647767590000|2022-03-20 09:13:10|2927.18|2919.48|2927.25|2919.55|2927.26|2919.56|2927.18|2919.48|17
1647767600000|2022-03-20 09:13:20|2927.27|2919.57|2927.26|2919.56|2927.27|2919.57|2927.25|2919.55|5
1647767610000|2022-03-20 09:13:30|2927.2|2919.5|2927.14|2919.44|2927.2|2919.5|2927.05|2919.35|28
1647767620000|2022-03-20 09:13:40|2927.1|2919.4|2927.02|2919.32|2927.15|2919.45|2926.98|2919.28|18
1647767630000|2022-03-20 09:13:50|2927.04|2919.34|2927.04|2919.34|2927.08|2919.38|2926.97|2919.27|15
1647767640000|2022-03-20 09:14:00|2927.06|2919.36|2927.06|2919.36|2927.06|2919.36|2927.04|2919.34|5
1647767650000|2022-03-20 09:14:10|2927.04|2919.34|2926.9|2919.2|2927.04|2919.34|2926.88|2919.18|15
1647767660000|2022-03-20 09:14:20|2926.94|2919.24|2927.01|2919.31|2927.01|2919.31|2926.93|2919.23|5
1647767670000|2022-03-20 09:14:30|2927|2919.3|2927.19|2919.49|2927.21|2919.51|2926.9|2919.2|9
1647767680000|2022-03-20 09:14:40|2927.2|2919.5|2927.05|2919.35|2927.23|2919.53|2927.05|2919.35|11
1647767690000|2022-03-20 09:14:50|2927.02|2919.32|2927.09|2919.39|2927.14|2919.44|2927.02|2919.32|14
1647767700000|2022-03-20 09:15:00|2927.02|2919.32|2927.2|2919.5|2927.21|2919.51|2926.9|2919.2|22
1647767710000|2022-03-20 09:15:10|2927.22|2919.52|2927.4|2919.7|2927.4|2919.7|2927.16|2919.46|9
1647767720000|2022-03-20 09:15:20|2927.37|2919.67|2927.38|2919.68|2927.43|2919.73|2927.31|2919.61|16
1647767730000|2022-03-20 09:15:30|2927.36|2919.66|2926.67|2918.97|2927.36|2919.66|2926.37|2918.67|26
1647767740000|2022-03-20 09:15:40|2926.66|2918.96|2926.91|2919.21|2927.04|2919.34|2926.63|2918.93|26
1647767750000|2022-03-20 09:15:50|2926.89|2919.19|2926.86|2919.16|2926.99|2919.29|2926.86|2919.16|22
1647767760000|2022-03-20 09:16:00|2926.84|2919.14|2926.79|2919.09|2926.87|2919.17|2926.75|2919.05|15
1647767770000|2022-03-20 09:16:10|2926.78|2919.08|2926.73|2919.03|2926.82|2919.12|2926.7|2919|14
1647767780000|2022-03-20 09:16:20|2926.72|2919.02|2925.77|2918.07|2926.76|2919.06|2925.58|2917.88|34
1647767790000|2022-03-20 09:16:30|2925.76|2918.06|2925.09|2917.39|2925.76|2918.06|2924.56|2916.86|25
1647767800000|2022-03-20 09:16:40|2925.06|2917.36|2924.84|2917.14|2925.09|2917.39|2924.84|2917.14|13
1647767810000|2022-03-20 09:16:50|2924.85|2917.15|2925.18|2917.48|2925.18|2917.48|2924.81|2917.11|25
1647767820000|2022-03-20 09:17:00|2925.14|2917.44|2925.13|2917.43|2925.19|2917.49|2924.9|2917.2|27
1647767830000|2022-03-20 09:17:10|2925.14|2917.44|2925.08|2917.38|2925.27|2917.57|2925.05|2917.35|19
1647767840000|2022-03-20 09:17:20|2925.18|2917.48|2925.89|2918.19|2926.32|2918.62|2925.18|2917.48|33
1647767850000|2022-03-20 09:17:30|2925.73|2918.03|2926.2|2918.5|2926.2|2918.5|2925.71|2918.01|32
1647767860000|2022-03-20 09:17:40|2926.26|2918.56|2924.65|2916.95|2926.3|2918.6|2924.65|2916.95|28
1647767870000|2022-03-20 09:17:50|2924.82|2917.12|2924.83|2917.13|2924.93|2917.23|2924.59|2916.89|24
1647767880000|2022-03-20 09:18:00|2924.58|2916.88|2924.33|2916.63|2924.68|2916.98|2924.26|2916.56|24
1647767890000|2022-03-20 09:18:10|2924.32|2916.62|2923.7|2916|2924.36|2916.66|2923.62|2915.92|26
1647767900000|2022-03-20 09:18:20|2923.69|2915.99|2924.44|2916.74|2924.44|2916.74|2923.68|2915.98|31
1647767910000|2022-03-20 09:18:30|2924.5|2916.8|2924.37|2916.67|2924.5|2916.8|2924.31|2916.61|21
1647767920000|2022-03-20 09:18:40|2924.35|2916.65|2923.96|2916.26|2924.43|2916.73|2923.92|2916.22|26
1647767930000|2022-03-20 09:18:50|2923.82|2916.12|2922.88|2915.18|2923.93|2916.23|2922.59|2914.89|26
1647767940000|2022-03-20 09:19:00|2923.07|2915.37|2923.64|2915.94|2923.68|2915.98|2922.97|2915.27|28
1647767950000|2022-03-20 09:19:10|2923.63|2915.93|2923.84|2916.14|2923.93|2916.23|2923.63|2915.93|26
1647767960000|2022-03-20 09:19:20|2923.81|2916.11|2923.74|2916.04|2923.82|2916.12|2923.68|2915.98|10
1647767970000|2022-03-20 09:19:30|2923.77|2916.07|2923.83|2916.13|2923.91|2916.21|2923.73|2916.03|22
1647767980000|2022-03-20 09:19:40|2923.82|2916.12|2923.75|2916.05|2923.82|2916.12|2923.72|2916.02|14
1647767990000|2022-03-20 09:19:50|2923.77|2916.07|2923.62|2915.92|2923.79|2916.09|2923.62|2915.92|15
1647768000000|2022-03-20 09:20:00|2923.77|2916.07|2923.55|2915.85|2923.77|2916.07|2923.27|2915.57|26
1647768010000|2022-03-20 09:20:10|2923.46|2915.76|2923.05|2915.35|2923.49|2915.79|2922.97|2915.27|19
1647768020000|2022-03-20 09:20:20|2923.16|2915.46|2922.76|2915.06|2923.18|2915.48|2922.53|2914.83|23
1647768030000|2022-03-20 09:20:30|2922.79|2915.09|2923.07|2915.37|2923.07|2915.37|2922.77|2915.07|21
1647768040000|2022-03-20 09:20:40|2923.03|2915.33|2922.96|2915.26|2923.03|2915.33|2922.93|2915.23|16
1647768050000|2022-03-20 09:20:50|2922.98|2915.28|2923.02|2915.32|2923.05|2915.35|2922.97|2915.27|12
1647768060000|2022-03-20 09:21:00|2923.06|2915.36|2922.69|2914.99|2923.15|2915.45|2922.66|2914.96|20
1647768070000|2022-03-20 09:21:10|2922.71|2915.01|2923.09|2915.39|2923.26|2915.56|2922.71|2915.01|18
1647768080000|2022-03-20 09:21:20|2923.1|2915.4|2923.14|2915.44|2923.15|2915.45|2923.06|2915.36|7
1647768090000|2022-03-20 09:21:30|2923.09|2915.39|2922.79|2915.09|2923.12|2915.42|2922.54|2914.84|23
1647768100000|2022-03-20 09:21:40|2922.78|2915.08|2922.99|2915.29|2922.99|2915.29|2922.64|2914.94|29
1647768110000|2022-03-20 09:21:50|2923.01|2915.31|2923.13|2915.43|2923.17|2915.47|2922.96|2915.26|9
1647768120000|2022-03-20 09:22:00|2923.01|2915.31|2923.59|2915.89|2923.61|2915.91|2922.98|2915.28|16
1647768130000|2022-03-20 09:22:10|2923.52|2915.82|2923.51|2915.81|2923.64|2915.94|2923.5|2915.8|29
1647768140000|2022-03-20 09:22:20|2923.55|2915.85|2924.68|2916.98|2924.74|2917.04|2923.53|2915.83|30
1647768150000|2022-03-20 09:22:30|2924.74|2917.04|2925.23|2917.53|2925.26|2917.56|2924.74|2917.04|26
1647768160000|2022-03-20 09:22:40|2925.01|2917.31|2923.87|2916.17|2925.07|2917.37|2923.87|2916.17|10
1647768170000|2022-03-20 09:22:50|2923.7|2916|2924.14|2916.44|2924.14|2916.44|2923.66|2915.96|27
1647768180000|2022-03-20 09:23:00|2924.15|2916.45|2924.05|2916.35|2924.66|2916.96|2924.01|2916.31|27
1647768190000|2022-03-20 09:23:10|2924.18|2916.48|2924.15|2916.45|2924.18|2916.48|2924|2916.3|31
1647768200000|2022-03-20 09:23:20|2924.17|2916.47|2923.96|2916.26|2924.17|2916.47|2923.74|2916.04|26
1647768210000|2022-03-20 09:23:30|2923.97|2916.27|2923.9|2916.2|2923.97|2916.27|2923.88|2916.18|11
1647768220000|2022-03-20 09:23:40|2923.91|2916.21|2923.92|2916.22|2923.94|2916.24|2923.85|2916.15|15
1647768230000|2022-03-20 09:23:50|2923.94|2916.24|2924.23|2916.53|2924.23|2916.53|2923.88|2916.18|27
1647768240000|2022-03-20 09:24:00|2924.19|2916.49|2924.23|2916.53|2924.29|2916.59|2924.14|2916.44|19
1647768250000|2022-03-20 09:24:10|2924.29|2916.59|2924.2|2916.5|2924.29|2916.59|2924.04|2916.34|26
1647768260000|2022-03-20 09:24:20|2924.18|2916.48|2924.03|2916.33|2924.23|2916.53|2924.03|2916.33|22
1647768270000|2022-03-20 09:24:30|2924.11|2916.41|2923.74|2916.04|2924.11|2916.41|2923.65|2915.95|30
1647768280000|2022-03-20 09:24:40|2923.73|2916.03|2923.3|2915.6|2923.77|2916.07|2923.3|2915.6|27
1647768290000|2022-03-20 09:24:50|2923.26|2915.56|2922.79|2915.09|2923.38|2915.68|2922.77|2915.07|28
1647768300000|2022-03-20 09:25:00|2922.74|2915.04|2922.55|2914.85|2923.07|2915.37|2922.55|2914.85|29
1647768310000|2022-03-20 09:25:10|2922.22|2914.52|2922.14|2914.44|2922.28|2914.58|2921.7|2914|31
1647768320000|2022-03-20 09:25:20|2922.13|2914.43|2921.6|2913.9|2922.13|2914.43|2921.53|2913.83|37
1647768330000|2022-03-20 09:25:30|2921.59|2913.89|2920.96|2913.26|2921.59|2913.89|2920.91|2913.21|24
1647768340000|2022-03-20 09:25:40|2920.97|2913.27|2921.38|2913.68|2921.38|2913.68|2920.97|2913.27|18
1647768350000|2022-03-20 09:25:50|2921.52|2913.82|2920.07|2912.37|2921.52|2913.82|2920.07|2912.37|29
1647768360000|2022-03-20 09:26:00|2919.63|2911.93|2919.2|2911.5|2919.63|2911.93|2918.75|2911.05|36
1647768370000|2022-03-20 09:26:10|2919.02|2911.32|2917.36|2909.66|2919.06|2911.36|2917.35|2909.65|34
1647768380000|2022-03-20 09:26:20|2917.33|2909.63|2917.79|2910.09|2917.79|2910.09|2916.48|2908.78|33
1647768390000|2022-03-20 09:26:30|2918.05|2910.35|2917.23|2909.53|2918.05|2910.35|2917.07|2909.37|26
1647768400000|2022-03-20 09:26:40|2917.24|2909.54|2917.22|2909.52|2917.3|2909.6|2916.79|2909.09|26
1647768410000|2022-03-20 09:26:50|2917.25|2909.55|2916.37|2908.67|2917.37|2909.67|2916.35|2908.65|32
1647768420000|2022-03-20 09:27:00|2916.46|2908.76|2916.46|2908.76|2916.56|2908.86|2916.22|2908.52|30
1647768430000|2022-03-20 09:27:10|2916.21|2908.51|2916.57|2908.87|2917.06|2909.36|2916.21|2908.51|33
1647768440000|2022-03-20 09:27:20|2916.71|2909.01|2916.29|2908.59|2916.92|2909.22|2916.22|2908.52|32
1647768450000|2022-03-20 09:27:30|2916.33|2908.63|2915.9|2908.2|2916.72|2909.02|2915.83|2908.13|31
1647768460000|2022-03-20 09:27:40|2915.97|2908.27|2914.58|2906.88|2915.98|2908.28|2914.48|2906.78|38
1647768470000|2022-03-20 09:27:50|2914.63|2906.93|2915.93|2908.23|2915.93|2908.23|2914.63|2906.93|35
1647768480000|2022-03-20 09:28:00|2916.04|2908.34|2915.5|2907.8|2916.2|2908.5|2915.5|2907.8|31
1647768490000|2022-03-20 09:28:10|2915.42|2907.72|2914.64|2906.94|2915.42|2907.72|2914.61|2906.91|31
1647768500000|2022-03-20 09:28:20|2914.62|2906.92|2914.9|2907.2|2914.92|2907.22|2914.53|2906.83|31
1647768510000|2022-03-20 09:28:30|2914.88|2907.18|2914.91|2907.21|2914.98|2907.28|2914.85|2907.15|20
1647768520000|2022-03-20 09:28:40|2915.04|2907.34|2915.32|2907.62|2915.4|2907.7|2914.9|2907.2|17
1647768530000|2022-03-20 09:28:50|2915.28|2907.58|2915.7|2908|2916.06|2908.36|2915.25|2907.55|36
1647768540000|2022-03-20 09:29:00|2915.69|2907.99|2915.35|2907.65|2915.97|2908.27|2915.3|2907.6|32
1647768550000|2022-03-20 09:29:10|2915.36|2907.66|2914.86|2907.16|2915.38|2907.68|2914.7|2907|35
1647768560000|2022-03-20 09:29:20|2914.93|2907.23|2915.24|2907.54|2915.35|2907.65|2914.86|2907.16|36
1647768570000|2022-03-20 09:29:30|2915.19|2907.49|2914.69|2906.99|2915.19|2907.49|2914.49|2906.79|28
1647768580000|2022-03-20 09:29:40|2914.72|2907.02|2913.62|2905.92|2914.78|2907.08|2913.62|2905.92|31
1647768590000|2022-03-20 09:29:50|2913.71|2906.01|2912.69|2904.99|2913.73|2906.03|2912.68|2904.98|25
1647768600000|2022-03-20 09:30:00|2912.71|2905.01|2909.42|2901.72|2912.75|2905.05|2908.55|2900.85|38
1647768610000|2022-03-20 09:30:10|2909.43|2901.73|2908.14|2900.44|2909.91|2902.21|2908.14|2900.44|38
1647768620000|2022-03-20 09:30:20|2908.11|2900.41|2907.37|2899.67|2908.15|2900.45|2907.29|2899.59|37
1647768630000|2022-03-20 09:30:30|2907.28|2899.58|2905.55|2897.85|2907.69|2899.99|2905.55|2897.85|38
1647768640000|2022-03-20 09:30:40|2905.58|2897.88|2903.23|2895.53|2905.58|2897.88|2902.17|2894.47|39
1647768650000|2022-03-20 09:30:50|2903.62|2895.92|2906.59|2898.89|2907.01|2899.31|2903.62|2895.92|40
1647768660000|2022-03-20 09:31:00|2906.58|2898.88|2907.55|2899.85|2907.55|2899.85|2906.17|2898.47|35
1647768670000|2022-03-20 09:31:10|2907.88|2900.18|2909.23|2901.53|2909.41|2901.71|2907.88|2900.18|34
1647768680000|2022-03-20 09:31:20|2909.33|2901.63|2913.28|2905.58|2913.28|2905.58|2909.33|2901.63|37
1647768690000|2022-03-20 09:31:30|2913.31|2905.61|2911.94|2904.24|2913.43|2905.73|2911.94|2904.24|35
1647768700000|2022-03-20 09:31:40|2911.95|2904.25|2912.64|2904.94|2913.19|2905.49|2911.95|2904.25|35
1647768710000|2022-03-20 09:31:50|2912.63|2904.93|2912.79|2905.09|2912.89|2905.19|2912.33|2904.63|31
1647768720000|2022-03-20 09:32:00|2912.78|2905.08|2913.43|2905.73|2913.43|2905.73|2912.78|2905.08|30
1647768730000|2022-03-20 09:32:10|2913.46|2905.76|2914.02|2906.32|2914.1|2906.4|2913.24|2905.54|33
1647768740000|2022-03-20 09:32:20|2913.89|2906.19|2915.06|2907.36|2915.06|2907.36|2913.89|2906.19|36
1647768750000|2022-03-20 09:32:30|2915.12|2907.42|2915.64|2907.94|2915.94|2908.24|2915.12|2907.42|31
1647768760000|2022-03-20 09:32:40|2915.54|2907.84|2915.61|2907.91|2915.82|2908.12|2915.47|2907.77|24
1647768770000|2022-03-20 09:32:50|2915.78|2908.08|2916.18|2908.48|2916.22|2908.52|2915.78|2908.08|22
1647768780000|2022-03-20 09:33:00|2916.11|2908.41|2915.2|2907.5|2916.2|2908.5|2915.11|2907.41|32
1647768790000|2022-03-20 09:33:10|2915.27|2907.57|2915.73|2908.03|2915.73|2908.03|2915.15|2907.45|25
1647768800000|2022-03-20 09:33:20|2915.61|2907.91|2915.59|2907.89|2915.74|2908.04|2915.56|2907.86|21
1647768810000|2022-03-20 09:33:30|2915.65|2907.95|2917.42|2909.72|2917.42|2909.72|2915.65|2907.95|33
1647768820000|2022-03-20 09:33:40|2917.47|2909.77|2917.66|2909.96|2918.09|2910.39|2917.3|2909.6|32
1647768830000|2022-03-20 09:33:50|2917.72|2910.02|2917.14|2909.44|2917.72|2910.02|2917.09|2909.39|31
1647768840000|2022-03-20 09:34:00|2917.24|2909.54|2917.92|2910.22|2917.92|2910.22|2917.17|2909.47|29
1647768850000|2022-03-20 09:34:10|2917.83|2910.13|2918.46|2910.76|2918.46|2910.76|2917.83|2910.13|17
1647768860000|2022-03-20 09:34:20|2918.61|2910.91|2919.64|2911.94|2919.71|2912.01|2918.61|2910.91|23
1647768870000|2022-03-20 09:34:30|2919.65|2911.95|2919.29|2911.59|2919.71|2912.01|2919.21|2911.51|31
1647768880000|2022-03-20 09:34:40|2919.2|2911.5|2918.57|2910.87|2919.21|2911.51|2918.57|2910.87|35
1647768890000|2022-03-20 09:34:50|2918.67|2910.97|2918.27|2910.57|2918.68|2910.98|2917.3|2909.6|37
1647768900000|2022-03-20 09:35:00|2918.29|2910.59|2917.93|2910.23|2918.33|2910.63|2917.6|2909.9|31
1647768910000|2022-03-20 09:35:10|2917.77|2910.07|2917.74|2910.04|2917.78|2910.08|2917.39|2909.69|31
1647768920000|2022-03-20 09:35:20|2917.75|2910.05|2918.03|2910.33|2918.07|2910.37|2917.68|2909.98|26
1647768930000|2022-03-20 09:35:30|2918.05|2910.35|2917.15|2909.45|2918.05|2910.35|2917.13|2909.43|21
1647768940000|2022-03-20 09:35:40|2917.19|2909.49|2917.52|2909.82|2917.62|2909.92|2917.17|2909.47|16
1647768950000|2022-03-20 09:35:50|2917.54|2909.84|2917.46|2909.76|2917.64|2909.94|2917.46|2909.76|14
1647768960000|2022-03-20 09:36:00|2917.45|2909.75|2917.94|2910.24|2917.94|2910.24|2917.43|2909.73|9
1647768970000|2022-03-20 09:36:10|2917.83|2910.13|2917.58|2909.88|2917.9|2910.2|2917.55|2909.85|20
1647768980000|2022-03-20 09:36:20|2917.56|2909.86|2917.19|2909.49|2917.58|2909.88|2917.1|2909.4|12
1647768990000|2022-03-20 09:36:30|2917.12|2909.42|2917.07|2909.37|2917.3|2909.6|2917.06|2909.36|31
1647769000000|2022-03-20 09:36:40|2917.06|2909.36|2917.14|2909.44|2917.29|2909.59|2916.97|2909.27|29
1647769010000|2022-03-20 09:36:50|2917.17|2909.47|2916.89|2909.19|2917.77|2910.07|2916.51|2908.81|25
1647769020000|2022-03-20 09:37:00|2917.01|2909.31|2917.15|2909.45|2917.4|2909.7|2916.76|2909.06|34
1647769030000|2022-03-20 09:37:10|2917.14|2909.44|2917.64|2909.94|2917.67|2909.97|2917.14|2909.44|19
1647769040000|2022-03-20 09:37:20|2917.66|2909.96|2918.11|2910.41|2918.29|2910.59|2917.66|2909.96|28
1647769050000|2022-03-20 09:37:30|2918.14|2910.44|2919.29|2911.59|2919.29|2911.59|2918.14|2910.44|34
1647769060000|2022-03-20 09:37:40|2919.23|2911.53|2919.71|2912.01|2920.05|2912.35|2919.23|2911.53|29
1647769070000|2022-03-20 09:37:50|2919.69|2911.99|2919.84|2912.14|2920|2912.3|2919.69|2911.99|27
1647769080000|2022-03-20 09:38:00|2919.86|2912.16|2920.4|2912.7|2920.53|2912.83|2919.86|2912.16|30
1647769090000|2022-03-20 09:38:10|2920.36|2912.66|2921.01|2913.31|2921.03|2913.33|2920.36|2912.66|28
1647769100000|2022-03-20 09:38:20|2920.99|2913.29|2921.74|2914.04|2921.74|2914.04|2920.96|2913.26|16
1647769110000|2022-03-20 09:38:30|2921.76|2914.06|2919.88|2912.18|2921.9|2914.2|2919.66|2911.96|33
1647769120000|2022-03-20 09:38:40|2919.85|2912.15|2920.77|2913.07|2920.85|2913.15|2919.85|2912.15|29
1647769130000|2022-03-20 09:38:50|2920.8|2913.1|2920.96|2913.26|2921|2913.3|2920.78|2913.08|23
1647769140000|2022-03-20 09:39:00|2921.29|2913.59|2921.73|2914.03|2921.73|2914.03|2921.21|2913.51|29
1647769150000|2022-03-20 09:39:10|2921.7|2914|2922.02|2914.32|2922.07|2914.37|2921.7|2914|27
1647769160000|2022-03-20 09:39:20|2922.09|2914.39|2921.96|2914.26|2922.29|2914.59|2921.96|2914.26|27
1647769170000|2022-03-20 09:39:30|2921.99|2914.29|2922.11|2914.41|2922.11|2914.41|2921.82|2914.12|24
1647769180000|2022-03-20 09:39:40|2922.15|2914.45|2922.23|2914.53|2922.26|2914.56|2922.14|2914.44|17
1647769190000|2022-03-20 09:39:50|2922.22|2914.52|2923.49|2915.79|2923.49|2915.79|2922.22|2914.52|22
1647769200000|2022-03-20 09:40:00|2923.5|2915.8|2923.41|2915.71|2923.56|2915.86|2923.22|2915.52|29
1647769210000|2022-03-20 09:40:10|2923.51|2915.81|2923.5|2915.8|2923.51|2915.81|2923.39|2915.69|18
1647769220000|2022-03-20 09:40:20|2923.47|2915.77|2923.53|2915.83|2923.55|2915.85|2923.44|2915.74|12
1647769230000|2022-03-20 09:40:30|2923.54|2915.84|2923.59|2915.89|2923.77|2916.07|2923.52|2915.82|24
1647769240000|2022-03-20 09:40:40|2923.55|2915.85|2923.5|2915.8|2923.57|2915.87|2923.49|2915.79|13
1647769250000|2022-03-20 09:40:50|2923.48|2915.78|2922.51|2914.81|2923.48|2915.78|2922|2914.3|30
1647769260000|2022-03-20 09:41:00|2922.74|2915.04|2922.92|2915.22|2922.93|2915.23|2922.74|2915.04|16
1647769270000|2022-03-20 09:41:10|2922.94|2915.24|2923.07|2915.37|2923.08|2915.38|2922.83|2915.13|13
1647769280000|2022-03-20 09:41:20|2923.06|2915.36|2922.92|2915.22|2923.53|2915.83|2922.86|2915.16|22
1647769290000|2022-03-20 09:41:30|2922.91|2915.21|2923.06|2915.36|2923.13|2915.43|2922.91|2915.21|25
1647769300000|2022-03-20 09:41:40|2922.34|2914.64|2920.68|2912.98|2922.34|2914.64|2919.69|2911.99|32
1647769310000|2022-03-20 09:41:50|2920.58|2912.88|2920.1|2912.4|2920.58|2912.88|2919.7|2912|36
1647769320000|2022-03-20 09:42:00|2920.09|2912.39|2921.28|2913.58|2921.28|2913.58|2920.03|2912.33|26
1647769330000|2022-03-20 09:42:10|2921.01|2913.31|2920.89|2913.19|2921.6|2913.9|2920.89|2913.19|17
1647769340000|2022-03-20 09:42:20|2920.99|2913.29|2920.8|2913.1|2920.99|2913.29|2920.63|2912.93|31
1647769350000|2022-03-20 09:42:30|2921.14|2913.44|2921.51|2913.81|2921.68|2913.98|2921.14|2913.44|29
1647769360000|2022-03-20 09:42:40|2921.53|2913.83|2923.09|2915.39|2923.09|2915.39|2921.45|2913.75|21
1647769370000|2022-03-20 09:42:50|2923.11|2915.41|2922.96|2915.26|2923.18|2915.48|2922.95|2915.25|20
1647769380000|2022-03-20 09:43:00|2922.97|2915.27|2922.98|2915.28|2923.26|2915.56|2922.96|2915.26|24
1647769390000|2022-03-20 09:43:10|2922.99|2915.29|2923.02|2915.32|2923.09|2915.39|2922.94|2915.24|19
1647769400000|2022-03-20 09:43:20|2923.05|2915.35|2922.4|2914.7|2923.05|2915.35|2922.34|2914.64|18
1647769410000|2022-03-20 09:43:30|2922.41|2914.71|2922.42|2914.72|2922.53|2914.83|2922.4|2914.7|25
1647769420000|2022-03-20 09:43:40|2922.41|2914.71|2922.45|2914.75|2922.58|2914.88|2922.41|2914.71|16
1647769430000|2022-03-20 09:43:50|2922.49|2914.79|2922.48|2914.78|2922.49|2914.79|2922.43|2914.73|9
1647769440000|2022-03-20 09:44:00|2922.49|2914.79|2922.64|2914.94|2922.78|2915.08|2922.45|2914.75|13
1647769450000|2022-03-20 09:44:10|2922.57|2914.87|2923.14|2915.44|2923.14|2915.44|2922.57|2914.87|18
1647769460000|2022-03-20 09:44:20|2922.98|2915.28|2923.04|2915.34|2923.04|2915.34|2922.92|2915.22|10
1647769470000|2022-03-20 09:44:30|2923.02|2915.32|2923.1|2915.4|2923.13|2915.43|2923.01|2915.31|7
1647769480000|2022-03-20 09:44:40|2923.06|2915.36|2922.17|2914.47|2923.1|2915.4|2922.14|2914.44|20
1647769490000|2022-03-20 09:44:50|2922.16|2914.46|2922.29|2914.59|2922.29|2914.59|2922.04|2914.34|21
1647769500000|2022-03-20 09:45:00|2922.27|2914.57|2922.35|2914.65|2922.49|2914.79|2922.22|2914.52|9
1647769510000|2022-03-20 09:45:10|2922.5|2914.8|2923.43|2915.73|2923.44|2915.74|2922.5|2914.8|23
1647769520000|2022-03-20 09:45:20|2923.41|2915.71|2923.93|2916.23|2923.93|2916.23|2923.41|2915.71|20
1647769530000|2022-03-20 09:45:30|2923.96|2916.26|2923.42|2915.72|2923.96|2916.26|2923.42|2915.72|7
1647769540000|2022-03-20 09:45:40|2923.5|2915.8|2923.66|2915.96|2923.74|2916.04|2923.5|2915.8|17
1647769550000|2022-03-20 09:45:50|2923.4|2915.7|2923.66|2915.96|2923.66|2915.96|2923.4|2915.7|11
1647769560000|2022-03-20 09:46:00|2923.44|2915.74|2922.52|2914.82|2923.44|2915.74|2922.27|2914.57|21
1647769570000|2022-03-20 09:46:10|2922.65|2914.95|2922.26|2914.56|2922.72|2915.02|2922.21|2914.51|27
1647769580000|2022-03-20 09:46:20|2922.34|2914.64|2921.31|2913.61|2922.34|2914.64|2921.27|2913.57|31
1647769590000|2022-03-20 09:46:30|2921.35|2913.65|2920.16|2912.46|2921.57|2913.87|2919.98|2912.28|31
1647769600000|2022-03-20 09:46:40|2920.03|2912.33|2920.25|2912.55|2920.32|2912.62|2920.03|2912.33|26
1647769610000|2022-03-20 09:46:50|2920.21|2912.51|2920.3|2912.6|2920.31|2912.61|2920.2|2912.5|19
1647769620000|2022-03-20 09:47:00|2920.25|2912.55|2918.98|2911.28|2920.32|2912.62|2918.98|2911.28|29
1647769630000|2022-03-20 09:47:10|2918.99|2911.29|2918.19|2910.49|2919.04|2911.34|2918.14|2910.44|27
1647769640000|2022-03-20 09:47:20|2918.2|2910.5|2917.75|2910.05|2918.26|2910.56|2917.37|2909.67|30
1647769650000|2022-03-20 09:47:30|2917.77|2910.07|2917.55|2909.85|2917.79|2910.09|2917.55|2909.85|24
1647769660000|2022-03-20 09:47:40|2917.57|2909.87|2917.59|2909.89|2917.64|2909.94|2917.5|2909.8|23
1647769670000|2022-03-20 09:47:50|2917.6|2909.9|2917.32|2909.62|2917.6|2909.9|2917.32|2909.62|21
1647769680000|2022-03-20 09:48:00|2917.35|2909.65|2916.19|2908.49|2917.43|2909.73|2915.88|2908.18|29
1647769690000|2022-03-20 09:48:10|2916.02|2908.32|2917.27|2909.57|2917.51|2909.81|2916.01|2908.31|35
1647769700000|2022-03-20 09:48:20|2917.29|2909.59|2917.75|2910.05|2917.8|2910.1|2917.29|2909.59|27
1647769710000|2022-03-20 09:48:30|2917.73|2910.03|2917.76|2910.06|2917.84|2910.14|2917.7|2910|25
1647769720000|2022-03-20 09:48:40|2917.77|2910.07|2918.44|2910.74|2918.66|2910.96|2917.75|2910.05|34
1647769730000|2022-03-20 09:48:50|2918.49|2910.79|2918.45|2910.75|2918.57|2910.87|2918.4|2910.7|27
1647769740000|2022-03-20 09:49:00|2918.47|2910.77|2918.26|2910.56|2918.47|2910.77|2918.12|2910.42|31
1647769750000|2022-03-20 09:49:10|2918.34|2910.64|2918.39|2910.69|2918.49|2910.79|2918.29|2910.59|23
1647769760000|2022-03-20 09:49:20|2918.41|2910.71|2919.21|2911.51|2919.32|2911.62|2918.41|2910.71|28
1647769770000|2022-03-20 09:49:30|2919.23|2911.53|2918.45|2910.75|2919.35|2911.65|2918.34|2910.64|30
1647769780000|2022-03-20 09:49:40|2918.46|2910.76|2917.71|2910.01|2918.87|2911.17|2917.59|2909.89|33
1647769790000|2022-03-20 09:49:50|2917.81|2910.11|2918.07|2910.37|2918.26|2910.56|2917.68|2909.98|27
1647769800000|2022-03-20 09:50:00|2918.17|2910.47|2916.82|2909.12|2918.17|2910.47|2916.82|2909.12|33
1647769810000|2022-03-20 09:50:10|2916.68|2908.98|2917.38|2909.68|2917.39|2909.69|2916.34|2908.64|32
1647769820000|2022-03-20 09:50:20|2917.44|2909.74|2917.4|2909.7|2917.53|2909.83|2916.99|2909.29|33
1647769830000|2022-03-20 09:50:30|2917.34|2909.64|2917.43|2909.73|2917.58|2909.88|2917.27|2909.57|29
1647769840000|2022-03-20 09:50:40|2917.39|2909.69|2917.41|2909.71|2917.61|2909.91|2917.34|2909.64|25
1647769850000|2022-03-20 09:50:50|2917.39|2909.69|2917.27|2909.57|2917.48|2909.78|2917.27|2909.57|27
1647769860000|2022-03-20 09:51:00|2917.29|2909.59|2917.32|2909.62|2917.49|2909.79|2917.2|2909.5|26
1647769870000|2022-03-20 09:51:10|2917.6|2909.9|2917.83|2910.13|2917.98|2910.28|2917.59|2909.89|29
1647769880000|2022-03-20 09:51:20|2917.82|2910.12|2917.83|2910.13|2917.88|2910.18|2917.73|2910.03|18
1647769890000|2022-03-20 09:51:30|2917.84|2910.14|2917.77|2910.07|2917.84|2910.14|2917.75|2910.05|21
1647769900000|2022-03-20 09:51:40|2917.8|2910.1|2917.66|2909.96|2917.96|2910.26|2917.62|2909.92|28
1647769910000|2022-03-20 09:51:50|2917.71|2910.01|2917.86|2910.16|2917.88|2910.18|2917.62|2909.92|25
1647769920000|2022-03-20 09:52:00|2917.79|2910.09|2917.76|2910.06|2917.95|2910.25|2917.71|2910.01|29
1647769930000|2022-03-20 09:52:10|2917.72|2910.02|2917.69|2909.99|2917.9|2910.2|2917.48|2909.78|25
1647769940000|2022-03-20 09:52:20|2917.66|2909.96|2918.27|2910.57|2918.27|2910.57|2917.62|2909.92|26
1647769950000|2022-03-20 09:52:30|2918.29|2910.59|2918.68|2910.98|2918.69|2910.99|2918.26|2910.56|17
1647769960000|2022-03-20 09:52:40|2918.65|2910.95|2918.53|2910.83|2918.75|2911.05|2918.53|2910.83|17
1647769970000|2022-03-20 09:52:50|2918.67|2910.97|2918.7|2911|2919.02|2911.32|2918.58|2910.88|21
1647769980000|2022-03-20 09:53:00|2918.73|2911.03|2918.54|2910.84|2918.95|2911.25|2918.54|2910.84|31
1647769990000|2022-03-20 09:53:10|2918.85|2911.15|2918.52|2910.82|2918.98|2911.28|2918.5|2910.8|24
1647770000000|2022-03-20 09:53:20|2918.91|2911.21|2918.73|2911.03|2918.91|2911.21|2918.51|2910.81|30
1647770010000|2022-03-20 09:53:30|2918.74|2911.04|2918.93|2911.23|2919.1|2911.4|2918.74|2911.04|21
1647770020000|2022-03-20 09:53:40|2919.04|2911.34|2918.96|2911.26|2919.11|2911.41|2918.91|2911.21|20
1647770030000|2022-03-20 09:53:50|2919.11|2911.41|2919.12|2911.42|2919.12|2911.42|2918.88|2911.18|19
1647770040000|2022-03-20 09:54:00|2919.13|2911.43|2919.05|2911.35|2919.2|2911.5|2918.94|2911.24|20
1647770050000|2022-03-20 09:54:10|2919.2|2911.5|2918.99|2911.29|2919.2|2911.5|2918.98|2911.28|20
1647770060000|2022-03-20 09:54:20|2918.96|2911.26|2920.12|2912.42|2920.39|2912.69|2918.96|2911.26|27
1647770070000|2022-03-20 09:54:30|2920.39|2912.69|2920.52|2912.82|2920.64|2912.94|2920.36|2912.66|26
1647770080000|2022-03-20 09:54:40|2920.43|2912.73|2920.48|2912.78|2920.52|2912.82|2920.3|2912.6|26
1647770090000|2022-03-20 09:54:50|2920.45|2912.75|2920.75|2913.05|2920.75|2913.05|2920.45|2912.75|23
1647770100000|2022-03-20 09:55:00|2920.71|2913.01|2920.68|2912.98|2920.74|2913.04|2920.68|2912.98|21
1647770110000|2022-03-20 09:55:10|2920.75|2913.05|2920.6|2912.9|2920.75|2913.05|2920.6|2912.9|18
1647770120000|2022-03-20 09:55:20|2920.61|2912.91|2920.72|2913.02|2920.76|2913.06|2920.6|2912.9|12
1647770130000|2022-03-20 09:55:30|2920.79|2913.09|2921.16|2913.46|2921.16|2913.46|2920.79|2913.09|8
1647770140000|2022-03-20 09:55:40|2921.21|2913.51|2921.18|2913.48|2921.21|2913.51|2921.16|2913.46|4
1647770150000|2022-03-20 09:55:50|2921.16|2913.46|2921.2|2913.5|2921.27|2913.57|2921.11|2913.41|19
1647770160000|2022-03-20 09:56:00|2921.26|2913.56|2921.29|2913.59|2921.39|2913.69|2921.26|2913.56|25
1647770170000|2022-03-20 09:56:10|2921.31|2913.61|2921.32|2913.62|2921.41|2913.71|2921.28|2913.58|13
1647770180000|2022-03-20 09:56:20|2921.33|2913.63|2921.4|2913.7|2921.51|2913.81|2921.32|2913.62|19
1647770190000|2022-03-20 09:56:30|2921.53|2913.83|2921.81|2914.11|2922.02|2914.32|2921.36|2913.66|22
1647770200000|2022-03-20 09:56:40|2922.02|2914.32|2922|2914.3|2922.2|2914.5|2921.72|2914.02|28
1647770210000|2022-03-20 09:56:50|2922.12|2914.42|2922.11|2914.41|2922.12|2914.42|2921.89|2914.19|23
1647770220000|2022-03-20 09:57:00|2921.94|2914.24|2921.94|2914.24|2922.04|2914.34|2921.93|2914.23|18
1647770230000|2022-03-20 09:57:10|2921.92|2914.22|2922.12|2914.42|2922.12|2914.42|2921.92|2914.22|13
1647770240000|2022-03-20 09:57:20|2922.08|2914.38|2922.13|2914.43|2922.24|2914.54|2922.08|2914.38|21
1647770250000|2022-03-20 09:57:30|2922.24|2914.54|2922.23|2914.53|2922.39|2914.69|2922.1|2914.4|17
1647770260000|2022-03-20 09:57:40|2922.28|2914.58|2922.35|2914.65|2922.41|2914.71|2922.18|2914.48|23
1647770270000|2022-03-20 09:57:50|2922.34|2914.64|2922.76|2915.06|2923.19|2915.49|2922.22|2914.52|32
1647770280000|2022-03-20 09:58:00|2922.77|2915.07|2922.41|2914.71|2922.79|2915.09|2922.13|2914.43|30
1647770290000|2022-03-20 09:58:10|2922.46|2914.76|2922.28|2914.58|2922.77|2915.07|2922.28|2914.58|30
1647770300000|2022-03-20 09:58:20|2922.27|2914.57|2922.7|2915|2922.77|2915.07|2922.27|2914.57|24
1647770310000|2022-03-20 09:58:30|2922.64|2914.94|2923.08|2915.38|2923.08|2915.38|2922.51|2914.81|30
1647770320000|2022-03-20 09:58:40|2922.93|2915.23|2923.11|2915.41|2923.21|2915.51|2922.93|2915.23|29
1647770330000|2022-03-20 09:58:50|2923.2|2915.5|2923.35|2915.65|2923.37|2915.67|2923.12|2915.42|10
1647770340000|2022-03-20 09:59:00|2923.28|2915.58|2923.84|2916.14|2923.84|2916.14|2923.28|2915.58|25
1647770350000|2022-03-20 09:59:10|2923.89|2916.19|2924.12|2916.42|2924.17|2916.47|2923.83|2916.13|22
1647770360000|2022-03-20 09:59:20|2924.14|2916.44|2924.7|2917|2924.7|2917|2924.12|2916.42|20
1647770370000|2022-03-20 09:59:30|2924.75|2917.05|2925.71|2918.01|2925.71|2918.01|2924.75|2917.05|21
1647770380000|2022-03-20 09:59:40|2925.67|2917.97|2924.38|2916.68|2925.82|2918.12|2924.01|2916.31|35
1647770390000|2022-03-20 09:59:50|2924.08|2916.38|2924.51|2916.81|2924.51|2916.81|2924.05|2916.35|23
1647770400000|2022-03-20 10:00:00|2924.54|2916.84|2923.92|2916.22|2924.55|2916.85|2923.74|2916.04|36
1647770410000|2022-03-20 10:00:10|2923.87|2916.17|2924.14|2916.44|2924.14|2916.44|2923.86|2916.16|15
1647770420000|2022-03-20 10:00:20|2923.87|2916.17|2923.79|2916.09|2923.96|2916.26|2923.28|2915.58|26
1647770430000|2022-03-20 10:00:30|2923.78|2916.08|2923.62|2915.92|2923.84|2916.14|2923.58|2915.88|20
1647770440000|2022-03-20 10:00:40|2923.66|2915.96|2923.65|2915.95|2923.66|2915.96|2923.6|2915.9|11
1647770450000|2022-03-20 10:00:50|2923.67|2915.97|2923.61|2915.91|2923.7|2916|2923.57|2915.87|9
1647770460000|2022-03-20 10:01:00|2923.6|2915.9|2923.62|2915.92|2923.66|2915.96|2923.59|2915.89|13
1647770470000|2022-03-20 10:01:10|2923.64|2915.94|2922.98|2915.28|2923.67|2915.97|2922.77|2915.07|22
1647770480000|2022-03-20 10:01:20|2922.53|2914.83|2920.87|2913.17|2922.58|2914.88|2920.87|2913.17|33
1647770490000|2022-03-20 10:01:30|2920.88|2913.18|2919.83|2912.13|2920.9|2913.2|2919.82|2912.12|25
1647770500000|2022-03-20 10:01:40|2919.82|2912.12|2920.19|2912.49|2920.26|2912.56|2919.63|2911.93|23
1647770510000|2022-03-20 10:01:50|2920.04|2912.34|2918.84|2911.14|2920.04|2912.34|2918.84|2911.14|25
1647770520000|2022-03-20 10:02:00|2918.77|2911.07|2917.53|2909.83|2918.77|2911.07|2917.53|2909.83|32
1647770530000|2022-03-20 10:02:10|2917.48|2909.78|2917.6|2909.9|2917.85|2910.15|2917.22|2909.52|30
1647770540000|2022-03-20 10:02:20|2917.59|2909.89|2918.25|2910.55|2918.53|2910.83|2917.59|2909.89|32
1647770550000|2022-03-20 10:02:30|2918.14|2910.44|2917.96|2910.26|2918.26|2910.56|2917.96|2910.26|26
1647770560000|2022-03-20 10:02:40|2917.95|2910.25|2918.29|2910.59|2918.42|2910.72|2917.95|2910.25|28
1647770570000|2022-03-20 10:02:50|2918.3|2910.6|2918.33|2910.63|2918.45|2910.75|2918.28|2910.58|27
1647770580000|2022-03-20 10:03:00|2918.44|2910.74|2918.58|2910.88|2918.58|2910.88|2918.23|2910.53|25
1647770590000|2022-03-20 10:03:10|2918.53|2910.83|2918.96|2911.26|2918.96|2911.26|2918.53|2910.83|25
1647770600000|2022-03-20 10:03:20|2918.95|2911.25|2919.16|2911.46|2919.2|2911.5|2918.7|2911|33
1647770610000|2022-03-20 10:03:30|2919.17|2911.47|2919.08|2911.38|2919.18|2911.48|2919.04|2911.34|25
1647770620000|2022-03-20 10:03:40|2919.12|2911.42|2919.22|2911.52|2919.22|2911.52|2919.05|2911.35|24
1647770630000|2022-03-20 10:03:50|2919.19|2911.49|2919.18|2911.48|2919.33|2911.63|2919.06|2911.36|19
1647770640000|2022-03-20 10:04:00|2919.31|2911.61|2919.87|2912.17|2919.87|2912.17|2919.07|2911.37|21
1647770650000|2022-03-20 10:04:10|2919.96|2912.26|2919.95|2912.25|2919.97|2912.27|2919.83|2912.13|10
1647770660000|2022-03-20 10:04:20|2919.96|2912.26|2920.14|2912.44|2920.14|2912.44|2919.85|2912.15|15
1647770670000|2022-03-20 10:04:30|2920.07|2912.37|2920.98|2913.28|2921.11|2913.41|2920.07|2912.37|22
1647770680000|2022-03-20 10:04:40|2920.91|2913.21|2921.15|2913.45|2921.25|2913.55|2920.88|2913.18|27
1647770690000|2022-03-20 10:04:50|2921.16|2913.46|2921.16|2913.46|2921.19|2913.49|2921.08|2913.38|26
1647770700000|2022-03-20 10:05:00|2921.17|2913.47|2921.05|2913.35|2921.36|2913.66|2921.05|2913.35|21
1647770710000|2022-03-20 10:05:10|2921.12|2913.42|2922.2|2914.5|2922.3|2914.6|2921.12|2913.42|28
1647770720000|2022-03-20 10:05:20|2922|2914.3|2921.03|2913.33|2922|2914.3|2920.96|2913.26|32
1647770730000|2022-03-20 10:05:30|2921.05|2913.35|2919.53|2911.83|2921.08|2913.38|2918.97|2911.27|32
1647770740000|2022-03-20 10:05:40|2919.71|2912.01|2919.43|2911.73|2919.75|2912.05|2919.42|2911.72|34
1647770750000|2022-03-20 10:05:50|2919.55|2911.85|2919.53|2911.83|2919.72|2912.02|2919.35|2911.65|25
1647770760000|2022-03-20 10:06:00|2919.46|2911.76|2918.97|2911.27|2919.56|2911.86|2918.92|2911.22|27
1647770770000|2022-03-20 10:06:10|2918.91|2911.21|2918.52|2910.82|2918.91|2911.21|2918.43|2910.73|20
1647770780000|2022-03-20 10:06:20|2918.54|2910.84|2918.84|2911.14|2919.09|2911.39|2918.54|2910.84|18
1647770790000|2022-03-20 10:06:30|2918.87|2911.17|2918.87|2911.17|2918.87|2911.17|2918.76|2911.06|8
1647770800000|2022-03-20 10:06:40|2918.86|2911.16|2919.04|2911.34|2919.04|2911.34|2918.86|2911.16|11
1647770810000|2022-03-20 10:06:50|2919.01|2911.31|2919.32|2911.62|2919.53|2911.83|2919|2911.3|24
1647770820000|2022-03-20 10:07:00|2919.33|2911.63|2919.63|2911.93|2919.67|2911.97|2919.33|2911.63|31
1647770830000|2022-03-20 10:07:10|2919.53|2911.83|2919.96|2912.26|2919.98|2912.28|2919.53|2911.83|8
1647770840000|2022-03-20 10:07:20|2919.95|2912.25|2920.05|2912.35|2920.06|2912.36|2919.46|2911.76|27
1647770850000|2022-03-20 10:07:30|2920.07|2912.37|2918.79|2911.09|2920.07|2912.37|2918.79|2911.09|29
1647770860000|2022-03-20 10:07:40|2918.88|2911.18|2919.03|2911.33|2919.26|2911.56|2918.77|2911.07|26
1647770870000|2022-03-20 10:07:50|2919.02|2911.32|2918.5|2910.8|2919.02|2911.32|2918.48|2910.78|27
1647770880000|2022-03-20 10:08:00|2918.45|2910.75|2918.33|2910.63|2918.59|2910.89|2918.33|2910.63|22
1647770890000|2022-03-20 10:08:10|2918.34|2910.64|2918.56|2910.86|2918.67|2910.97|2918.34|2910.64|31
1647770900000|2022-03-20 10:08:20|2918.58|2910.88|2918.28|2910.58|2918.6|2910.9|2918.28|2910.58|19
1647770910000|2022-03-20 10:08:30|2918.27|2910.57|2917.96|2910.26|2918.27|2910.57|2917.71|2910.01|26
1647770920000|2022-03-20 10:08:40|2917.88|2910.18|2916.86|2909.16|2917.88|2910.18|2916.86|2909.16|31
1647770930000|2022-03-20 10:08:50|2916.58|2908.88|2917.1|2909.4|2917.1|2909.4|2916.5|2908.8|20
1647770940000|2022-03-20 10:09:00|2917.06|2909.36|2916.13|2908.43|2917.14|2909.44|2915.99|2908.29|28
1647770950000|2022-03-20 10:09:10|2916.11|2908.41|2916.13|2908.43|2916.33|2908.63|2915.97|2908.27|28
1647770960000|2022-03-20 10:09:20|2916.18|2908.48|2917.1|2909.4|2917.1|2909.4|2916.18|2908.48|25
1647770970000|2022-03-20 10:09:30|2917.09|2909.39|2916.65|2908.95|2917.98|2910.28|2916.65|2908.95|21
1647770980000|2022-03-20 10:09:40|2916.67|2908.97|2916.66|2908.96|2916.98|2909.28|2916.65|2908.95|15
1647770990000|2022-03-20 10:09:50|2916.74|2909.04|2916.43|2908.73|2916.8|2909.1|2916.36|2908.66|23
1647771000000|2022-03-20 10:10:00|2916.42|2908.72|2917.21|2909.51|2917.22|2909.52|2916.14|2908.44|31
1647771010000|2022-03-20 10:10:10|2917.25|2909.55|2918|2910.3|2918.02|2910.32|2917.2|2909.5|26
1647771020000|2022-03-20 10:10:20|2918.03|2910.33|2917.9|2910.2|2918.03|2910.33|2917.87|2910.17|14
1647771030000|2022-03-20 10:10:30|2917.89|2910.19|2918.41|2910.71|2918.92|2911.22|2917.89|2910.19|27
1647771040000|2022-03-20 10:10:40|2918.37|2910.67|2916.91|2909.21|2918.4|2910.7|2916.45|2908.75|33
1647771050000|2022-03-20 10:10:50|2917.01|2909.31|2916.73|2909.03|2917.08|2909.38|2916.64|2908.94|29
1647771060000|2022-03-20 10:11:00|2916.74|2909.04|2916.85|2909.15|2916.92|2909.22|2916.56|2908.86|27
1647771070000|2022-03-20 10:11:10|2916.84|2909.14|2916.94|2909.24|2917.06|2909.36|2916.84|2909.14|30
1647771080000|2022-03-20 10:11:20|2917.04|2909.34|2917.01|2909.31|2917.12|2909.42|2916.92|2909.22|24
1647771090000|2022-03-20 10:11:30|2917.03|2909.33|2917.12|2909.42|2917.25|2909.55|2917|2909.3|25
1647771100000|2022-03-20 10:11:40|2917.14|2909.44|2917.87|2910.17|2917.92|2910.22|2917.13|2909.43|30
1647771110000|2022-03-20 10:11:50|2918.1|2910.4|2917.9|2910.2|2918.53|2910.83|2917.81|2910.11|27
1647771120000|2022-03-20 10:12:00|2917.91|2910.21|2919.58|2911.88|2919.77|2912.07|2917.91|2910.21|28
1647771130000|2022-03-20 10:12:10|2919.46|2911.76|2919|2911.3|2919.46|2911.76|2918.73|2911.03|35
1647771140000|2022-03-20 10:12:20|2918.95|2911.25|2918.73|2911.03|2918.95|2911.25|2918.58|2910.88|25
1647771150000|2022-03-20 10:12:30|2918.72|2911.02|2918.83|2911.13|2918.86|2911.16|2918.72|2911.02|20
1647771160000|2022-03-20 10:12:40|2918.8|2911.1|2918.84|2911.14|2918.84|2911.14|2918.72|2911.02|8
1647771170000|2022-03-20 10:12:50|2918.86|2911.16|2919.1|2911.4|2919.14|2911.44|2918.8|2911.1|11
1647771180000|2022-03-20 10:13:00|2919.11|2911.41|2919.16|2911.46|2919.16|2911.46|2918.97|2911.27|10
1647771190000|2022-03-20 10:13:10|2919.15|2911.45|2919.52|2911.82|2919.6|2911.9|2919.15|2911.45|25
1647771200000|2022-03-20 10:13:20|2919.55|2911.85|2919.67|2911.97|2919.68|2911.98|2919.4|2911.7|26
1647771210000|2022-03-20 10:13:30|2919.57|2911.87|2920.16|2912.46|2920.34|2912.64|2919.55|2911.85|19
1647771220000|2022-03-20 10:13:40|2920.17|2912.47|2920.12|2912.42|2920.29|2912.59|2919.93|2912.23|36
1647771230000|2022-03-20 10:13:50|2920.11|2912.41|2920.21|2912.51|2920.38|2912.68|2920.07|2912.37|27
1647771240000|2022-03-20 10:14:00|2920.23|2912.53|2919.7|2912|2920.25|2912.55|2919.7|2912|22
1647771250000|2022-03-20 10:14:10|2919.58|2911.88|2918.94|2911.24|2919.58|2911.88|2918.22|2910.52|36
1647771260000|2022-03-20 10:14:20|2918.91|2911.21|2917.87|2910.17|2918.94|2911.24|2917.55|2909.85|33
1647771270000|2022-03-20 10:14:30|2917.92|2910.22|2917.33|2909.63|2917.98|2910.28|2917.04|2909.34|35
1647771280000|2022-03-20 10:14:40|2917.37|2909.67|2916.82|2909.12|2917.66|2909.96|2916.82|2909.12|29
1647771290000|2022-03-20 10:14:50|2916.84|2909.14|2916.89|2909.19|2916.9|2909.2|2916.58|2908.88|30
1647771300000|2022-03-20 10:15:00|2916.86|2909.16|2916.15|2908.45|2917.23|2909.53|2916.01|2908.31|30
1647771310000|2022-03-20 10:15:10|2916.22|2908.52|2916|2908.3|2916.99|2909.29|2916|2908.3|28
1647771320000|2022-03-20 10:15:20|2916.02|2908.32|2916.29|2908.59|2916.31|2908.61|2915.91|2908.21|23
1647771330000|2022-03-20 10:15:30|2916.28|2908.58|2916.04|2908.34|2916.29|2908.59|2916.04|2908.34|14
1647771340000|2022-03-20 10:15:40|2916.01|2908.31|2916.21|2908.51|2916.5|2908.8|2916.01|2908.31|17
1647771350000|2022-03-20 10:15:50|2916.2|2908.5|2916.14|2908.44|2916.23|2908.53|2916.07|2908.37|18
1647771360000|2022-03-20 10:16:00|2916.12|2908.42|2915.73|2908.03|2916.12|2908.42|2915.61|2907.91|26
1647771370000|2022-03-20 10:16:10|2915.72|2908.02|2913.65|2905.95|2915.73|2908.03|2913.57|2905.87|36
1647771380000|2022-03-20 10:16:20|2913.55|2905.85|2914.53|2906.83|2914.57|2906.87|2913.47|2905.77|34
1647771390000|2022-03-20 10:16:30|2914.51|2906.81|2914.48|2906.78|2914.72|2907.02|2914.45|2906.75|30
1647771400000|2022-03-20 10:16:40|2914.49|2906.79|2914.38|2906.68|2914.56|2906.86|2914.38|2906.68|17
1647771410000|2022-03-20 10:16:50|2914.42|2906.72|2914.6|2906.9|2914.68|2906.98|2914.42|2906.72|26
1647771420000|2022-03-20 10:17:00|2914.59|2906.89|2914.88|2907.18|2914.88|2907.18|2914.57|2906.87|29
1647771430000|2022-03-20 10:17:10|2915.1|2907.4|2915.33|2907.63|2915.44|2907.74|2915.1|2907.4|30
1647771440000|2022-03-20 10:17:20|2915.27|2907.57|2915.16|2907.46|2915.32|2907.62|2915.1|2907.4|27
1647771450000|2022-03-20 10:17:30|2915.11|2907.41|2916.14|2908.44|2916.27|2908.57|2915.11|2907.41|23
1647771460000|2022-03-20 10:17:40|2916.15|2908.45|2916.37|2908.67|2916.45|2908.75|2916.15|2908.45|26
1647771470000|2022-03-20 10:17:50|2916.38|2908.68|2916.39|2908.69|2916.55|2908.85|2916.32|2908.62|25
1647771480000|2022-03-20 10:18:00|2916.44|2908.74|2916.25|2908.55|2916.44|2908.74|2916.22|2908.52|30
1647771490000|2022-03-20 10:18:10|2916.29|2908.59|2916.32|2908.62|2916.74|2909.04|2916.21|2908.51|24
1647771500000|2022-03-20 10:18:20|2916.3|2908.6|2916.72|2909.02|2916.76|2909.06|2916.09|2908.39|33
1647771510000|2022-03-20 10:18:30|2916.76|2909.06|2917.54|2909.84|2917.56|2909.86|2916.69|2908.99|31
1647771520000|2022-03-20 10:18:40|2917.47|2909.77|2917.51|2909.81|2917.51|2909.81|2917.08|2909.38|30
1647771530000|2022-03-20 10:18:50|2917.53|2909.83|2917|2909.3|2917.53|2909.83|2917|2909.3|24
1647771540000|2022-03-20 10:19:00|2917.11|2909.41|2917.18|2909.48|2917.3|2909.6|2917.11|2909.41|24
1647771550000|2022-03-20 10:19:10|2917.24|2909.54|2917.56|2909.86|2917.64|2909.94|2917.04|2909.34|30
1647771560000|2022-03-20 10:19:20|2917.41|2909.71|2918.4|2910.7|2918.4|2910.7|2917.4|2909.7|32
1647771570000|2022-03-20 10:19:30|2918.35|2910.65|2918.19|2910.49|2918.49|2910.79|2918.12|2910.42|29
1647771580000|2022-03-20 10:19:40|2918.28|2910.58|2918.25|2910.55|2918.39|2910.69|2918.25|2910.55|27
1647771590000|2022-03-20 10:19:50|2918.34|2910.64|2918.36|2910.66|2918.38|2910.68|2918.23|2910.53|24
1647771600000|2022-03-20 10:20:00|2918.33|2910.63|2918.84|2911.14|2918.92|2911.22|2918.33|2910.63|24
1647771610000|2022-03-20 10:20:10|2918.83|2911.13|2918.66|2910.96|2918.92|2911.22|2918.62|2910.92|25
1647771620000|2022-03-20 10:20:20|2918.91|2911.21|2920.14|2912.44|2920.15|2912.45|2918.66|2910.96|29
1647771630000|2022-03-20 10:20:30|2920.18|2912.48|2919.91|2912.21|2920.23|2912.53|2919.91|2912.21|30
1647771640000|2022-03-20 10:20:40|2919.9|2912.2|2919.96|2912.26|2920.12|2912.42|2919.83|2912.13|29
1647771650000|2022-03-20 10:20:50|2919.95|2912.25|2919.8|2912.1|2920.08|2912.38|2919.72|2912.02|27
1647771660000|2022-03-20 10:21:00|2919.79|2912.09|2920.03|2912.33|2920.03|2912.33|2919.65|2911.95|22
1647771670000|2022-03-20 10:21:10|2920|2912.3|2919.97|2912.27|2920.06|2912.36|2919.95|2912.25|8
1647771680000|2022-03-20 10:21:20|2919.9|2912.2|2920.01|2912.31|2920.04|2912.34|2919.8|2912.1|19
1647771690000|2022-03-20 10:21:30|2920.02|2912.32|2919.96|2912.26|2920.06|2912.36|2919.96|2912.26|12
1647771700000|2022-03-20 10:21:40|2919.95|2912.25|2920.04|2912.34|2920.04|2912.34|2919.95|2912.25|8
1647771710000|2022-03-20 10:21:50|2920|2912.3|2920.05|2912.35|2920.07|2912.37|2919.98|2912.28|10
1647771720000|2022-03-20 10:22:00|2920.08|2912.38|2920.15|2912.45|2920.16|2912.46|2919.99|2912.29|15
1647771730000|2022-03-20 10:22:10|2920.16|2912.46|2920.16|2912.46|2920.16|2912.46|2920.16|2912.46|1
1647771740000|2022-03-20 10:22:20|2920.1|2912.4|2920.29|2912.59|2920.29|2912.59|2920.1|2912.4|13
1647771750000|2022-03-20 10:22:30|2920.28|2912.58|2920.08|2912.38|2920.3|2912.6|2920|2912.3|23
1647771760000|2022-03-20 10:22:40|2920.04|2912.34|2919.8|2912.1|2920.04|2912.34|2919.8|2912.1|7
1647771770000|2022-03-20 10:22:50|2919.81|2912.11|2919.91|2912.21|2919.91|2912.21|2919.81|2912.11|7
1647771780000|2022-03-20 10:23:00|2919.93|2912.23|2919.64|2911.94|2919.95|2912.25|2919.64|2911.94|18
1647771790000|2022-03-20 10:23:10|2919.6|2911.9|2919.56|2911.86|2919.73|2912.03|2919.51|2911.81|33
1647771800000|2022-03-20 10:23:20|2919.57|2911.87|2918.53|2910.83|2919.63|2911.93|2917.93|2910.23|33
1647771810000|2022-03-20 10:23:30|2918.58|2910.88|2918.97|2911.27|2919.06|2911.36|2918.54|2910.84|23
1647771820000|2022-03-20 10:23:40|2918.92|2911.22|2919.11|2911.41|2919.13|2911.43|2918.92|2911.22|22
1647771830000|2022-03-20 10:23:50|2919.13|2911.43|2919.19|2911.49|2919.23|2911.53|2919.04|2911.34|28
1647771840000|2022-03-20 10:24:00|2919.21|2911.51|2919.11|2911.41|2919.21|2911.51|2918.86|2911.16|22
1647771850000|2022-03-20 10:24:10|2919.12|2911.42|2918.9|2911.2|2919.12|2911.42|2918.9|2911.2|6
1647771860000|2022-03-20 10:24:20|2918.95|2911.25|2919.06|2911.36|2919.08|2911.38|2918.92|2911.22|19
1647771870000|2022-03-20 10:24:30|2919.07|2911.37|2918.81|2911.11|2919.14|2911.44|2918.81|2911.11|21
1647771880000|2022-03-20 10:24:40|2918.83|2911.13|2918.65|2910.95|2918.83|2911.13|2918.28|2910.58|33
1647771890000|2022-03-20 10:24:50|2918.58|2910.88|2918.48|2910.78|2918.69|2910.99|2918.48|2910.78|18
1647771900000|2022-03-20 10:25:00|2918.53|2910.83|2918.41|2910.71|2918.65|2910.95|2918.33|2910.63|26
1647771910000|2022-03-20 10:25:10|2918.33|2910.63|2918.31|2910.61|2918.48|2910.78|2918.15|2910.45|22
1647771920000|2022-03-20 10:25:20|2918.33|2910.63|2918.4|2910.7|2918.4|2910.7|2918.31|2910.61|10
1647771930000|2022-03-20 10:25:30|2918.39|2910.69|2918.11|2910.41|2918.45|2910.75|2918.05|2910.35|23
1647771940000|2022-03-20 10:25:40|2918.05|2910.35|2917.98|2910.28|2918.15|2910.45|2917.96|2910.26|24
1647771950000|2022-03-20 10:25:50|2917.99|2910.29|2917.88|2910.18|2918.01|2910.31|2917.88|2910.18|11
1647771960000|2022-03-20 10:26:00|2917.85|2910.15|2917.53|2909.83|2917.92|2910.22|2917.5|2909.8|17
1647771970000|2022-03-20 10:26:10|2917.57|2909.87|2917.9|2910.2|2917.9|2910.2|2917.55|2909.85|17
1647771980000|2022-03-20 10:26:20|2917.89|2910.19|2918.72|2911.02|2918.86|2911.16|2917.88|2910.18|28
1647771990000|2022-03-20 10:26:30|2918.73|2911.03|2918.74|2911.04|2918.74|2911.04|2918.64|2910.94|24
1647772000000|2022-03-20 10:26:40|2918.72|2911.02|2918.58|2910.88|2919.27|2911.57|2918.58|2910.88|21
1647772010000|2022-03-20 10:26:50|2918.64|2910.94|2918.51|2910.81|2918.72|2911.02|2918.34|2910.64|15
1647772020000|2022-03-20 10:27:00|2918.46|2910.76|2918.21|2910.51|2918.46|2910.76|2918.12|2910.42|20
1647772030000|2022-03-20 10:27:10|2918.15|2910.45|2918.06|2910.36|2918.25|2910.55|2918.03|2910.33|29
1647772040000|2022-03-20 10:27:20|2918.05|2910.35|2917.76|2910.06|2918.14|2910.44|2917.68|2909.98|19
1647772050000|2022-03-20 10:27:30|2917.75|2910.05|2917.8|2910.1|2917.88|2910.18|2917.75|2910.05|11
1647772060000|2022-03-20 10:27:40|2917.78|2910.08|2917.83|2910.13|2917.86|2910.16|2917.71|2910.01|20
1647772070000|2022-03-20 10:27:50|2917.82|2910.12|2917.84|2910.14|2917.85|2910.15|2917.81|2910.11|9
1647772080000|2022-03-20 10:28:00|2917.83|2910.13|2917.78|2910.08|2917.86|2910.16|2917.78|2910.08|7
1647772090000|2022-03-20 10:28:10|2917.48|2909.78|2917.39|2909.69|2917.63|2909.93|2917.38|2909.68|18
1647772100000|2022-03-20 10:28:20|2917.4|2909.7|2917.37|2909.67|2917.66|2909.96|2917.37|2909.67|11
1647772110000|2022-03-20 10:28:30|2917.32|2909.62|2917.58|2909.88|2917.58|2909.88|2917.32|2909.62|13
1647772120000|2022-03-20 10:28:40|2917.56|2909.86|2918.19|2910.49|2918.21|2910.51|2917.47|2909.77|24
1647772130000|2022-03-20 10:28:50|2918.27|2910.57|2918.67|2910.97|2918.68|2910.98|2918.19|2910.49|17
1647772140000|2022-03-20 10:29:00|2918.68|2910.98|2918.49|2910.79|2918.68|2910.98|2918.38|2910.68|16
1647772150000|2022-03-20 10:29:10|2918.45|2910.75|2918.63|2910.93|2918.81|2911.11|2918.38|2910.68|16
1647772160000|2022-03-20 10:29:20|2918.66|2910.96|2918.84|2911.14|2918.84|2911.14|2918.27|2910.57|23
1647772170000|2022-03-20 10:29:30|2918.8|2911.1|2919.68|2911.98|2919.68|2911.98|2918.77|2911.07|15
1647772180000|2022-03-20 10:29:40|2919.54|2911.84|2919.51|2911.81|2919.77|2912.07|2919.32|2911.62|32
1647772190000|2022-03-20 10:29:50|2919.56|2911.86|2919.55|2911.85|2919.88|2912.18|2919.49|2911.79|25
1647772200000|2022-03-20 10:30:00|2919.72|2912.02|2920.22|2912.52|2920.22|2912.52|2919.34|2911.64|33
1647772210000|2022-03-20 10:30:10|2920.23|2912.53|2920.13|2912.43|2920.29|2912.59|2920.1|2912.4|22
1647772220000|2022-03-20 10:30:20|2920.12|2912.42|2920.15|2912.45|2920.27|2912.57|2920.1|2912.4|16
1647772230000|2022-03-20 10:30:30|2920.18|2912.48|2920.19|2912.49|2920.29|2912.59|2920.17|2912.47|22
1647772240000|2022-03-20 10:30:40|2920.2|2912.5|2920.33|2912.63|2920.34|2912.64|2920.2|2912.5|12
1647772250000|2022-03-20 10:30:50|2920.35|2912.65|2920.32|2912.62|2920.4|2912.7|2920.2|2912.5|15
1647772260000|2022-03-20 10:31:00|2920.33|2912.63|2920.24|2912.54|2920.41|2912.71|2920.24|2912.54|15
1647772270000|2022-03-20 10:31:10|2920.25|2912.55|2920.24|2912.54|2920.29|2912.59|2920.22|2912.52|5
1647772280000|2022-03-20 10:31:20|2920.25|2912.55|2920.53|2912.83|2920.53|2912.83|2920.22|2912.52|14
1647772290000|2022-03-20 10:31:30|2920.57|2912.87|2921.04|2913.34|2921.08|2913.38|2920.56|2912.86|21
1647772300000|2022-03-20 10:31:40|2921.18|2913.48|2922.14|2914.44|2922.21|2914.51|2921.15|2913.45|33
1647772310000|2022-03-20 10:31:50|2922.12|2914.42|2922.32|2914.62|2922.41|2914.71|2922.08|2914.38|29
1647772320000|2022-03-20 10:32:00|2922.34|2914.64|2922.35|2914.65|2922.37|2914.67|2922.21|2914.51|16
1647772330000|2022-03-20 10:32:10|2922.43|2914.73|2922.46|2914.76|2922.49|2914.79|2922.37|2914.67|25
1647772340000|2022-03-20 10:32:20|2922.43|2914.73|2922.6|2914.9|2922.61|2914.91|2922.41|2914.71|27
1647772350000|2022-03-20 10:32:30|2922.61|2914.91|2922.71|2915.01|2922.76|2915.06|2922.4|2914.7|29
1647772360000|2022-03-20 10:32:40|2922.7|2915|2922.65|2914.95|2922.71|2915.01|2922.64|2914.94|19
1647772370000|2022-03-20 10:32:50|2922.63|2914.93|2922.68|2914.98|2922.72|2915.02|2922.62|2914.92|23
1647772380000|2022-03-20 10:33:00|2922.67|2914.97|2922.39|2914.69|2922.67|2914.97|2922.38|2914.68|24
1647772390000|2022-03-20 10:33:10|2922.34|2914.64|2921.69|2913.99|2922.38|2914.68|2921.63|2913.93|21
1647772400000|2022-03-20 10:33:20|2921.68|2913.98|2921.56|2913.86|2921.73|2914.03|2921.55|2913.85|19
1647772410000|2022-03-20 10:33:30|2921.55|2913.85|2921.61|2913.91|2921.61|2913.91|2921.52|2913.82|21
1647772420000|2022-03-20 10:33:40|2921.54|2913.84|2922.14|2914.44|2922.14|2914.44|2921.52|2913.82|28
1647772430000|2022-03-20 10:33:50|2922.09|2914.39|2922.13|2914.43|2922.15|2914.45|2922.02|2914.32|26
1647772440000|2022-03-20 10:34:00|2922.15|2914.45|2922.24|2914.54|2922.24|2914.54|2922.12|2914.42|15
1647772450000|2022-03-20 10:34:10|2922.25|2914.55|2922.67|2914.97|2922.68|2914.98|2922.17|2914.47|21
1647772460000|2022-03-20 10:34:20|2922.68|2914.98|2923.43|2915.73|2923.69|2915.99|2922.57|2914.87|26
1647772470000|2022-03-20 10:34:30|2923.51|2915.81|2922.91|2915.21|2923.61|2915.91|2922.87|2915.17|34
1647772480000|2022-03-20 10:34:40|2922.87|2915.17|2923.27|2915.57|2923.3|2915.6|2922.87|2915.17|20
1647772490000|2022-03-20 10:34:50|2923.26|2915.56|2923.27|2915.57|2923.27|2915.57|2923.01|2915.31|24
1647772500000|2022-03-20 10:35:00|2923.26|2915.56|2923.28|2915.58|2923.29|2915.59|2923.17|2915.47|18
1647772510000|2022-03-20 10:35:10|2923.3|2915.6|2923.53|2915.83|2923.56|2915.86|2923.2|2915.5|19
1647772520000|2022-03-20 10:35:20|2923.52|2915.82|2923.38|2915.68|2923.53|2915.83|2923.28|2915.58|26
1647772530000|2022-03-20 10:35:30|2923.36|2915.66|2923.43|2915.73|2923.43|2915.73|2923.34|2915.64|7
1647772540000|2022-03-20 10:35:40|2923.44|2915.74|2923.25|2915.55|2923.45|2915.75|2923.2|2915.5|12
1647772550000|2022-03-20 10:35:50|2923.26|2915.56|2923.22|2915.52|2923.26|2915.56|2923.19|2915.49|15
1647772560000|2022-03-20 10:36:00|2923.21|2915.51|2923.12|2915.42|2923.21|2915.51|2923.08|2915.38|21
1647772570000|2022-03-20 10:36:10|2923.15|2915.45|2923.2|2915.5|2923.2|2915.5|2923.11|2915.41|21
1647772580000|2022-03-20 10:36:20|2923.24|2915.54|2923.11|2915.41|2923.27|2915.57|2923.11|2915.41|13
1647772590000|2022-03-20 10:36:30|2923.15|2915.45|2923.16|2915.46|2923.16|2915.46|2923.11|2915.41|4
1647772600000|2022-03-20 10:36:40|2923.18|2915.48|2923.27|2915.57|2923.27|2915.57|2923.11|2915.41|16
1647772610000|2022-03-20 10:36:50|2923.16|2915.46|2922.9|2915.2|2923.16|2915.46|2922.67|2914.97|29
1647772620000|2022-03-20 10:37:00|2922.92|2915.22|2922.91|2915.21|2922.95|2915.25|2922.84|2915.14|18
1647772630000|2022-03-20 10:37:10|2922.87|2915.17|2922.65|2914.95|2922.91|2915.21|2922.64|2914.94|24
1647772640000|2022-03-20 10:37:20|2922.66|2914.96|2922.59|2914.89|2922.66|2914.96|2922.58|2914.88|6
1647772650000|2022-03-20 10:37:30|2922.63|2914.93|2922.64|2914.94|2922.64|2914.94|2922.48|2914.78|9
1647772660000|2022-03-20 10:37:40|2922.62|2914.92|2922.73|2915.03|2922.73|2915.03|2922.49|2914.79|16
1647772670000|2022-03-20 10:37:50|2922.7|2915|2923.08|2915.38|2923.11|2915.41|2922.7|2915|19
1647772680000|2022-03-20 10:38:00|2923.07|2915.37|2923.01|2915.31|2923.1|2915.4|2922.82|2915.12|25
1647772690000|2022-03-20 10:38:10|2923.22|2915.52|2923.03|2915.33|2923.47|2915.77|2922.99|2915.29|32
1647772700000|2022-03-20 10:38:20|2923.04|2915.34|2924.42|2916.72|2924.53|2916.83|2923.04|2915.34|29
1647772710000|2022-03-20 10:38:30|2924.4|2916.7|2924.53|2916.83|2924.55|2916.85|2924.38|2916.68|25
1647772720000|2022-03-20 10:38:40|2924.44|2916.74|2924.36|2916.66|2924.56|2916.86|2924.33|2916.63|28
1647772730000|2022-03-20 10:38:50|2924.31|2916.61|2924.36|2916.66|2924.44|2916.74|2924.17|2916.47|26
1647772740000|2022-03-20 10:39:00|2924.45|2916.75|2924.34|2916.64|2924.45|2916.75|2924.32|2916.62|12
1647772750000|2022-03-20 10:39:10|2924.35|2916.65|2924.43|2916.73|2924.49|2916.79|2924.32|2916.62|22
1647772760000|2022-03-20 10:39:20|2924.48|2916.78|2924.38|2916.68|2924.53|2916.83|2924.34|2916.64|23
1647772770000|2022-03-20 10:39:30|2924.46|2916.76|2924.85|2917.15|2924.94|2917.24|2924.46|2916.76|25
1647772780000|2022-03-20 10:39:40|2924.83|2917.13|2924.85|2917.15|2924.88|2917.18|2924.62|2916.92|25
1647772790000|2022-03-20 10:39:50|2924.79|2917.09|2924.78|2917.08|2924.85|2917.15|2924.75|2917.05|25
1647772800000|2022-03-20 10:40:00|2924.84|2917.14|2925.05|2917.35|2925.09|2917.39|2924.83|2917.13|22
1647772810000|2022-03-20 10:40:10|2925.02|2917.32|2925.11|2917.41|2925.11|2917.41|2924.98|2917.28|27
1647772820000|2022-03-20 10:40:20|2925.1|2917.4|2925.1|2917.4|2925.11|2917.41|2925.01|2917.31|16
1647772830000|2022-03-20 10:40:30|2925.07|2917.37|2925.11|2917.41|2925.15|2917.45|2925.02|2917.32|17
1647772840000|2022-03-20 10:40:40|2925.15|2917.45|2925.6|2917.9|2925.6|2917.9|2925.11|2917.41|14
1647772850000|2022-03-20 10:40:50|2925.61|2917.91|2925.61|2917.91|2925.62|2917.92|2925.52|2917.82|26
1647772860000|2022-03-20 10:41:00|2925.62|2917.92|2926.74|2919.04|2927.22|2919.52|2925.62|2917.92|31
1647772870000|2022-03-20 10:41:10|2926.76|2919.06|2926.9|2919.2|2926.92|2919.22|2926.67|2918.97|15
1647772880000|2022-03-20 10:41:20|2926.92|2919.22|2927.24|2919.54|2927.24|2919.54|2926.92|2919.22|15
1647772890000|2022-03-20 10:41:30|2927.26|2919.56|2928.21|2920.51|2928.77|2921.07|2927.1|2919.4|24
1647772900000|2022-03-20 10:41:40|2928.14|2920.44|2927.84|2920.14|2928.14|2920.44|2927.69|2919.99|19
1647772910000|2022-03-20 10:41:50|2927.87|2920.17|2926.14|2918.44|2927.87|2920.17|2925.94|2918.24|31
1647772920000|2022-03-20 10:42:00|2926.13|2918.43|2926.55|2918.85|2926.56|2918.86|2926.13|2918.43|24
1647772930000|2022-03-20 10:42:10|2926.56|2918.86|2926.89|2919.19|2926.99|2919.29|2926.54|2918.84|28
1647772940000|2022-03-20 10:42:20|2926.88|2919.18|2926.83|2919.13|2926.91|2919.21|2926.69|2918.99|22
1647772950000|2022-03-20 10:42:30|2926.85|2919.15|2926.83|2919.13|2926.86|2919.16|2926.83|2919.13|5
1647772960000|2022-03-20 10:42:40|2926.86|2919.16|2926.79|2919.09|2926.9|2919.2|2926.74|2919.04|28
1647772970000|2022-03-20 10:42:50|2926.82|2919.12|2926.32|2918.62|2926.84|2919.14|2926.32|2918.62|32
1647772980000|2022-03-20 10:43:00|2926.18|2918.48|2925.05|2917.35|2926.18|2918.48|2924.98|2917.28|31
1647772990000|2022-03-20 10:43:10|2924.99|2917.29|2925.05|2917.35|2925.12|2917.42|2924.85|2917.15|19
1647773000000|2022-03-20 10:43:20|2925.08|2917.38|2924.46|2916.76|2925.08|2917.38|2924.43|2916.73|24
1647773010000|2022-03-20 10:43:30|2924.44|2916.74|2924.43|2916.73|2924.47|2916.77|2924.43|2916.73|17
1647773020000|2022-03-20 10:43:40|2924.38|2916.68|2924.37|2916.67|2924.43|2916.73|2924.37|2916.67|21
1647773030000|2022-03-20 10:43:50|2924.36|2916.66|2924.52|2916.82|2924.59|2916.89|2924.36|2916.66|14
1647773040000|2022-03-20 10:44:00|2924.48|2916.78|2924.51|2916.81|2924.53|2916.83|2924.48|2916.78|10
1647773050000|2022-03-20 10:44:10|2924.53|2916.83|2924.46|2916.76|2924.59|2916.89|2924.46|2916.76|15
1647773060000|2022-03-20 10:44:20|2924.55|2916.85|2924.69|2916.99|2924.7|2917|2924.5|2916.8|26
1647773070000|2022-03-20 10:44:30|2924.68|2916.98|2924.63|2916.93|2924.68|2916.98|2924.6|2916.9|15
1647773080000|2022-03-20 10:44:40|2924.66|2916.96|2924.43|2916.73|2924.66|2916.96|2924.4|2916.7|15
1647773090000|2022-03-20 10:44:50|2924.35|2916.65|2924.25|2916.55|2924.38|2916.68|2924.25|2916.55|13
1647773100000|2022-03-20 10:45:00|2924.26|2916.56|2923.81|2916.11|2924.36|2916.66|2923.81|2916.11|18
1647773110000|2022-03-20 10:45:10|2923.83|2916.13|2923.92|2916.22|2924.14|2916.44|2923.83|2916.13|10
1647773120000|2022-03-20 10:45:20|2923.9|2916.2|2923.87|2916.17|2923.91|2916.21|2923.85|2916.15|23
1647773130000|2022-03-20 10:45:30|2923.83|2916.13|2923.83|2916.13|2923.83|2916.13|2923.83|2916.13|1
1647773140000|2022-03-20 10:45:40|2923.84|2916.14|2923.83|2916.13|2923.85|2916.15|2923.82|2916.12|18
1647773150000|2022-03-20 10:45:50|2923.82|2916.12|2923.83|2916.13|2923.86|2916.16|2923.82|2916.12|11
1647773160000|2022-03-20 10:46:00|2923.85|2916.15|2923.84|2916.14|2923.85|2916.15|2923.84|2916.14|2
1647773170000|2022-03-20 10:46:10|2923.83|2916.13|2923.82|2916.12|2923.84|2916.14|2923.82|2916.12|3
1647773180000|2022-03-20 10:46:20|2923.8|2916.1|2923.87|2916.17|2923.89|2916.19|2923.8|2916.1|4
1647773190000|2022-03-20 10:46:30|2923.86|2916.16|2923.86|2916.16|2923.86|2916.16|2923.86|2916.16|1
1647773200000|2022-03-20 10:46:40|2923.87|2916.17|2923.85|2916.15|2923.92|2916.22|2923.85|2916.15|10
1647773210000|2022-03-20 10:46:50|2923.86|2916.16|2923.86|2916.16|2923.9|2916.2|2923.85|2916.15|6
1647773220000|2022-03-20 10:47:00|2923.91|2916.21|2923.21|2915.51|2923.92|2916.22|2923.21|2915.51|21
1647773230000|2022-03-20 10:47:10|2923.17|2915.47|2923.09|2915.39|2923.21|2915.51|2923.07|2915.37|24
1647773240000|2022-03-20 10:47:20|2923.1|2915.4|2922.93|2915.23|2923.1|2915.4|2922.85|2915.15|29
1647773250000|2022-03-20 10:47:30|2922.92|2915.22|2923.31|2915.61|2923.31|2915.61|2922.31|2914.61|30
1647773260000|2022-03-20 10:47:40|2923.32|2915.62|2923.5|2915.8|2923.5|2915.8|2923.23|2915.53|28
1647773270000|2022-03-20 10:47:50|2923.48|2915.78|2923.5|2915.8|2923.5|2915.8|2923.45|2915.75|18
1647773280000|2022-03-20 10:48:00|2923.49|2915.79|2923.41|2915.71|2923.51|2915.81|2923.4|2915.7|11
1647773290000|2022-03-20 10:48:10|2923.43|2915.73|2923.23|2915.53|2923.45|2915.75|2923.23|2915.53|10
1647773300000|2022-03-20 10:48:20|2923.24|2915.54|2923.36|2915.66|2923.36|2915.66|2923.16|2915.46|17
1647773310000|2022-03-20 10:48:30|2923.37|2915.67|2923.38|2915.68|2923.49|2915.79|2923.37|2915.67|14
1647773320000|2022-03-20 10:48:40|2923.37|2915.67|2923.98|2916.28|2924|2916.3|2923.37|2915.67|25
1647773330000|2022-03-20 10:48:50|2923.97|2916.27|2923.94|2916.24|2924.03|2916.33|2923.91|2916.21|24
1647773340000|2022-03-20 10:49:00|2924.04|2916.34|2924.41|2916.71|2924.68|2916.98|2923.93|2916.23|30
1647773350000|2022-03-20 10:49:10|2924.33|2916.63|2924.35|2916.65|2924.45|2916.75|2924.21|2916.51|24
1647773360000|2022-03-20 10:49:20|2924.33|2916.63|2924.71|2917.01|2924.71|2917.01|2924.32|2916.62|22
1647773370000|2022-03-20 10:49:30|2924.61|2916.91|2924.08|2916.38|2924.67|2916.97|2924.06|2916.36|30
1647773380000|2022-03-20 10:49:40|2924.09|2916.39|2924.12|2916.42|2924.18|2916.48|2924.07|2916.37|18
1647773390000|2022-03-20 10:49:50|2924.11|2916.41|2924.37|2916.67|2924.47|2916.77|2924.09|2916.39|28
1647773400000|2022-03-20 10:50:00|2924.43|2916.73|2924.27|2916.57|2924.47|2916.77|2924.21|2916.51|28
1647773410000|2022-03-20 10:50:10|2924.25|2916.55|2924.7|2917|2924.79|2917.09|2924.25|2916.55|34
1647773420000|2022-03-20 10:50:20|2924.65|2916.95|2925.02|2917.32|2925.04|2917.34|2924.51|2916.81|27
1647773430000|2022-03-20 10:50:30|2925.05|2917.35|2924.94|2917.24|2925.05|2917.35|2924.82|2917.12|25
1647773440000|2022-03-20 10:50:40|2925.09|2917.39|2924.69|2916.99|2925.16|2917.46|2924.69|2916.99|22
1647773450000|2022-03-20 10:50:50|2924.73|2917.03|2924.55|2916.85|2924.77|2917.07|2924.55|2916.85|21
1647773460000|2022-03-20 10:51:00|2924.53|2916.83|2925.02|2917.32|2925.02|2917.32|2924.53|2916.83|32
1647773470000|2022-03-20 10:51:10|2925.07|2917.37|2925.63|2917.93|2925.65|2917.95|2925.06|2917.36|31
1647773480000|2022-03-20 10:51:20|2925.58|2917.88|2925.83|2918.13|2925.83|2918.13|2925.58|2917.88|11
1647773490000|2022-03-20 10:51:30|2925.82|2918.12|2926.2|2918.5|2926.3|2918.6|2925.78|2918.08|22
1647773500000|2022-03-20 10:51:40|2926.18|2918.48|2926.21|2918.51|2926.32|2918.62|2926.18|2918.48|19
1647773510000|2022-03-20 10:51:50|2926.22|2918.52|2926.29|2918.59|2926.29|2918.59|2926.22|2918.52|5
1647773520000|2022-03-20 10:52:00|2926.22|2918.52|2926.21|2918.51|2926.24|2918.54|2926.15|2918.45|18
1647773530000|2022-03-20 10:52:10|2926.25|2918.55|2926.23|2918.53|2926.27|2918.57|2926.2|2918.5|18
1647773540000|2022-03-20 10:52:20|2926.21|2918.51|2925.6|2917.9|2926.21|2918.51|2925.59|2917.89|21
1647773550000|2022-03-20 10:52:30|2925.59|2917.89|2924.37|2916.67|2925.6|2917.9|2924.37|2916.67|29
1647773560000|2022-03-20 10:52:40|2924.36|2916.66|2923.79|2916.09|2924.39|2916.69|2923.79|2916.09|28
1647773570000|2022-03-20 10:52:50|2923.78|2916.08|2924.06|2916.36|2924.1|2916.4|2923.78|2916.08|29
1647773580000|2022-03-20 10:53:00|2924.08|2916.38|2924.18|2916.48|2924.21|2916.51|2924.05|2916.35|19
1647773590000|2022-03-20 10:53:10|2924.19|2916.49|2924.52|2916.82|2924.53|2916.83|2924.13|2916.43|22
1647773600000|2022-03-20 10:53:20|2924.53|2916.83|2924.27|2916.57|2924.53|2916.83|2924.25|2916.55|26
1647773610000|2022-03-20 10:53:30|2924.25|2916.55|2924.11|2916.41|2924.35|2916.65|2924.06|2916.36|20
1647773620000|2022-03-20 10:53:40|2924.09|2916.39|2924.02|2916.32|2924.14|2916.44|2923.97|2916.27|23
1647773630000|2022-03-20 10:53:50|2924.05|2916.35|2923.92|2916.22|2924.07|2916.37|2923.83|2916.13|34
1647773640000|2022-03-20 10:54:00|2923.84|2916.14|2923.88|2916.18|2923.91|2916.21|2923.8|2916.1|10
1647773650000|2022-03-20 10:54:10|2923.86|2916.16|2923.63|2915.93|2923.86|2916.16|2923.6|2915.9|13
1647773660000|2022-03-20 10:54:20|2923.64|2915.94|2922.34|2914.64|2923.64|2915.94|2922.34|2914.64|24
1647773670000|2022-03-20 10:54:30|2922.33|2914.63|2921.67|2913.97|2922.33|2914.63|2921.65|2913.95|16
1647773680000|2022-03-20 10:54:40|2921.71|2914.01|2920.74|2913.04|2921.75|2914.05|2920.72|2913.02|28
1647773690000|2022-03-20 10:54:50|2920.75|2913.05|2920.49|2912.79|2920.77|2913.07|2920.47|2912.77|20
1647773700000|2022-03-20 10:55:00|2920.5|2912.8|2920.23|2912.53|2920.5|2912.8|2920.1|2912.4|23
1647773710000|2022-03-20 10:55:10|2920.21|2912.51|2921.63|2913.93|2921.65|2913.95|2920.21|2912.51|32
1647773720000|2022-03-20 10:55:20|2921.75|2914.05|2922.33|2914.63|2922.33|2914.63|2921.75|2914.05|35
1647773730000|2022-03-20 10:55:30|2922.29|2914.59|2922.52|2914.82|2922.52|2914.82|2922.28|2914.58|25
1647773740000|2022-03-20 10:55:40|2922.51|2914.81|2922.61|2914.91|2922.62|2914.92|2922.51|2914.81|24
1647773750000|2022-03-20 10:55:50|2922.62|2914.92|2922.66|2914.96|2922.66|2914.96|2922.59|2914.89|17
1647773760000|2022-03-20 10:56:00|2922.68|2914.98|2922.58|2914.88|2922.68|2914.98|2922.57|2914.87|15
1647773770000|2022-03-20 10:56:10|2922.62|2914.92|2921.31|2913.61|2922.62|2914.92|2921.31|2913.61|34
1647773780000|2022-03-20 10:56:20|2921.33|2913.63|2921.21|2913.51|2921.33|2913.63|2921.15|2913.45|27
1647773790000|2022-03-20 10:56:30|2921.22|2913.52|2920.92|2913.22|2921.26|2913.56|2920.92|2913.22|20
1647773800000|2022-03-20 10:56:40|2920.91|2913.21|2920.61|2912.91|2920.97|2913.27|2920.61|2912.91|26
1647773810000|2022-03-20 10:56:50|2920.64|2912.94|2920.34|2912.64|2920.65|2912.95|2920.33|2912.63|23
1647773820000|2022-03-20 10:57:00|2920.32|2912.62|2920.17|2912.47|2920.33|2912.63|2920.11|2912.41|24
1647773830000|2022-03-20 10:57:10|2920.24|2912.54|2920.67|2912.97|2920.67|2912.97|2920.17|2912.47|14
1647773840000|2022-03-20 10:57:20|2920.68|2912.98|2920.67|2912.97|2920.76|2913.06|2920.67|2912.97|12
1647773850000|2022-03-20 10:57:30|2920.72|2913.02|2920.86|2913.16|2920.86|2913.16|2920.72|2913.02|12
1647773860000|2022-03-20 10:57:40|2920.9|2913.2|2921.02|2913.32|2921.05|2913.35|2920.9|2913.2|19
1647773870000|2022-03-20 10:57:50|2921.03|2913.33|2921.04|2913.34|2921.04|2913.34|2921.02|2913.32|4
1647773880000|2022-03-20 10:58:00|2921.06|2913.36|2921|2913.3|2921.62|2913.92|2921|2913.3|27
1647773890000|2022-03-20 10:58:10|2921.01|2913.31|2920.89|2913.19|2921.01|2913.31|2920.89|2913.19|12
1647773900000|2022-03-20 10:58:20|2920.87|2913.17|2920.05|2912.35|2920.88|2913.18|2920|2912.3|25
1647773910000|2022-03-20 10:58:30|2920.02|2912.32|2920.13|2912.43|2920.14|2912.44|2919.98|2912.28|20
1647773920000|2022-03-20 10:58:40|2920.11|2912.41|2920.09|2912.39|2920.12|2912.42|2920.03|2912.33|24
1647773930000|2022-03-20 10:58:50|2920.07|2912.37|2920.54|2912.84|2920.57|2912.87|2920.05|2912.35|22
1647773940000|2022-03-20 10:59:00|2920.53|2912.83|2920.56|2912.86|2920.67|2912.97|2920.47|2912.77|22
1647773950000|2022-03-20 10:59:10|2920.55|2912.85|2920.56|2912.86|2920.58|2912.88|2920.55|2912.85|10
1647773960000|2022-03-20 10:59:20|2920.54|2912.84|2920.57|2912.87|2920.59|2912.89|2920.51|2912.81|11
1647773970000|2022-03-20 10:59:30|2920.54|2912.84|2920.58|2912.88|2920.59|2912.89|2920.54|2912.84|6
1647773980000|2022-03-20 10:59:40|2920.54|2912.84|2920.62|2912.92|2920.62|2912.92|2920.54|2912.84|6
1647773990000|2022-03-20 10:59:50|2920.55|2912.85|2920.29|2912.59|2920.56|2912.86|2920.29|2912.59|8
1647774000000|2022-03-20 11:00:00|2920.22|2912.52|2919.89|2912.19|2920.22|2912.52|2919.74|2912.04|29
1647774010000|2022-03-20 11:00:10|2919.9|2912.2|2919.96|2912.26|2920.02|2912.32|2919.87|2912.17|18
1647774020000|2022-03-20 11:00:20|2920.01|2912.31|2920|2912.3|2920.01|2912.31|2919.88|2912.18|12
1647774030000|2022-03-20 11:00:30|2919.98|2912.28|2919.98|2912.28|2919.98|2912.28|2919.85|2912.15|12
1647774040000|2022-03-20 11:00:40|2919.96|2912.26|2919.51|2911.81|2919.98|2912.28|2919.48|2911.78|19
1647774050000|2022-03-20 11:00:50|2919.52|2911.82|2919.52|2911.82|2919.53|2911.83|2919.51|2911.81|5
1647774060000|2022-03-20 11:01:00|2919.54|2911.84|2919.42|2911.72|2919.58|2911.88|2919.39|2911.69|22
1647774070000|2022-03-20 11:01:10|2919.35|2911.65|2919.22|2911.52|2919.42|2911.72|2919.22|2911.52|13
1647774080000|2022-03-20 11:01:20|2919.12|2911.42|2918.42|2910.72|2919.18|2911.48|2918.42|2910.72|35
1647774090000|2022-03-20 11:01:30|2918.44|2910.74|2918.09|2910.39|2918.44|2910.74|2918.02|2910.32|33
1647774100000|2022-03-20 11:01:40|2918.12|2910.42|2918.14|2910.44|2918.14|2910.44|2918.09|2910.39|15
1647774110000|2022-03-20 11:01:50|2918.15|2910.45|2918.54|2910.84|2918.57|2910.87|2917.88|2910.18|23
1647774120000|2022-03-20 11:02:00|2918.52|2910.82|2918.23|2910.53|2918.69|2910.99|2918.23|2910.53|23
1647774130000|2022-03-20 11:02:10|2918.27|2910.57|2918.48|2910.78|2918.48|2910.78|2918.22|2910.52|12
1647774140000|2022-03-20 11:02:20|2918.49|2910.79|2918.44|2910.74|2918.5|2910.8|2918.4|2910.7|12
1647774150000|2022-03-20 11:02:30|2918.42|2910.72|2918.29|2910.59|2918.49|2910.79|2918.28|2910.58|9
1647774160000|2022-03-20 11:02:40|2918.17|2910.47|2918.68|2910.98|2918.7|2911|2918.03|2910.33|18
1647774170000|2022-03-20 11:02:50|2918.69|2910.99|2918.7|2911|2918.7|2911|2918.68|2910.98|7
1647774180000|2022-03-20 11:03:00|2918.69|2910.99|2919.84|2912.14|2919.84|2912.14|2918.68|2910.98|20
1647774190000|2022-03-20 11:03:10|2919.97|2912.27|2920.01|2912.31|2920.27|2912.57|2919.91|2912.21|24
1647774200000|2022-03-20 11:03:20|2919.91|2912.21|2919.98|2912.28|2920.01|2912.31|2919.9|2912.2|13
1647774210000|2022-03-20 11:03:30|2919.99|2912.29|2920.96|2913.26|2920.96|2913.26|2919.99|2912.29|13
1647774220000|2022-03-20 11:03:40|2920.92|2913.22|2922.03|2914.33|2922.03|2914.33|2920.92|2913.22|28
1647774230000|2022-03-20 11:03:50|2922.02|2914.32|2921.99|2914.29|2922.02|2914.32|2921.97|2914.27|19
1647774240000|2022-03-20 11:04:00|2922.02|2914.32|2922.27|2914.57|2922.27|2914.57|2921.93|2914.23|12
1647774250000|2022-03-20 11:04:10|2922.25|2914.55|2922.29|2914.59|2922.29|2914.59|2922.14|2914.44|7
1647774260000|2022-03-20 11:04:20|2922.27|2914.57|2922.62|2914.92|2922.65|2914.95|2922.24|2914.54|24
1647774270000|2022-03-20 11:04:30|2922.64|2914.94|2922.94|2915.24|2922.94|2915.24|2922.61|2914.91|14
1647774280000|2022-03-20 11:04:40|2922.87|2915.17|2922.71|2915.01|2922.96|2915.26|2922.71|2915.01|23
1647774290000|2022-03-20 11:04:50|2922.72|2915.02|2922.55|2914.85|2922.72|2915.02|2922.55|2914.85|17
1647774300000|2022-03-20 11:05:00|2922.54|2914.84|2922.75|2915.05|2922.75|2915.05|2922.54|2914.84|15
1647774310000|2022-03-20 11:05:10|2922.74|2915.04|2922.04|2914.34|2922.74|2915.04|2921.89|2914.19|20
1647774320000|2022-03-20 11:05:20|2922.02|2914.32|2922.06|2914.36|2922.1|2914.4|2922|2914.3|19
1647774330000|2022-03-20 11:05:30|2922|2914.3|2922.1|2914.4|2922.11|2914.41|2921.99|2914.29|15
1647774340000|2022-03-20 11:05:40|2922.11|2914.41|2921.71|2914.01|2922.11|2914.41|2921.5|2913.8|27
1647774350000|2022-03-20 11:05:50|2921.7|2914|2921.77|2914.07|2921.77|2914.07|2921.7|2914|20
1647774360000|2022-03-20 11:06:00|2921.79|2914.09|2922.17|2914.47|2922.17|2914.47|2921.78|2914.08|14
1647774370000|2022-03-20 11:06:10|2922.18|2914.48|2922.4|2914.7|2922.4|2914.7|2922.11|2914.41|18
1647774380000|2022-03-20 11:06:20|2922.36|2914.66|2922.41|2914.71|2922.41|2914.71|2922.34|2914.64|13
1647774390000|2022-03-20 11:06:30|2922.42|2914.72|2922.56|2914.86|2922.57|2914.87|2922.37|2914.67|22
1647774400000|2022-03-20 11:06:40|2922.52|2914.82|2922.51|2914.81|2922.52|2914.82|2922.51|2914.81|2
1647774410000|2022-03-20 11:06:50|2922.52|2914.82|2923.22|2915.52|2923.29|2915.59|2922.52|2914.82|18
1647774420000|2022-03-20 11:07:00|2923.13|2915.43|2923|2915.3|2923.37|2915.67|2922.8|2915.1|34
1647774430000|2022-03-20 11:07:10|2922.99|2915.29|2923.2|2915.5|2923.23|2915.53|2922.99|2915.29|21
1647774440000|2022-03-20 11:07:20|2923.13|2915.43|2923.77|2916.07|2923.79|2916.09|2923.13|2915.43|29
1647774450000|2022-03-20 11:07:30|2923.8|2916.1|2923.58|2915.88|2923.81|2916.11|2923.54|2915.84|28
1647774460000|2022-03-20 11:07:40|2923.57|2915.87|2923.51|2915.81|2923.57|2915.87|2923.4|2915.7|24
1647774470000|2022-03-20 11:07:50|2923.53|2915.83|2923.82|2916.12|2923.82|2916.12|2923.44|2915.74|34
1647774480000|2022-03-20 11:08:00|2924.14|2916.44|2924.37|2916.67|2924.63|2916.93|2924.13|2916.43|29
1647774490000|2022-03-20 11:08:10|2924.38|2916.68|2924.74|2917.04|2924.74|2917.04|2924.34|2916.64|26
1647774500000|2022-03-20 11:08:20|2924.75|2917.05|2924.59|2916.89|2924.77|2917.07|2924.55|2916.85|15
1647774510000|2022-03-20 11:08:30|2924.63|2916.93|2923.89|2916.19|2924.63|2916.93|2923.84|2916.14|27
1647774520000|2022-03-20 11:08:40|2923.87|2916.17|2923.43|2915.73|2923.87|2916.17|2923.42|2915.72|33
1647774530000|2022-03-20 11:08:50|2923.44|2915.74|2923.33|2915.63|2923.48|2915.78|2923.33|2915.63|19
1647774540000|2022-03-20 11:09:00|2923.05|2915.35|2922.73|2915.03|2923.05|2915.35|2922.67|2914.97|29
1647774550000|2022-03-20 11:09:10|2922.72|2915.02|2922.52|2914.82|2922.72|2915.02|2922.42|2914.72|28
1647774560000|2022-03-20 11:09:20|2922.53|2914.83|2922.33|2914.63|2922.53|2914.83|2922.32|2914.62|23
1647774570000|2022-03-20 11:09:30|2922.32|2914.62|2922.3|2914.6|2922.32|2914.62|2922.26|2914.56|17
1647774580000|2022-03-20 11:09:40|2922.29|2914.59|2921.97|2914.27|2922.3|2914.6|2921.89|2914.19|24
1647774590000|2022-03-20 11:09:50|2921.92|2914.22|2921.9|2914.2|2921.92|2914.22|2921.84|2914.14|22
1647774600000|2022-03-20 11:10:00|2921.8|2914.1|2921.54|2913.84|2921.8|2914.1|2921.54|2913.84|30
1647774610000|2022-03-20 11:10:10|2921.52|2913.82|2921.1|2913.4|2921.54|2913.84|2921.09|2913.39|30
1647774620000|2022-03-20 11:10:20|2921.01|2913.31|2920.88|2913.18|2921.03|2913.33|2920.86|2913.16|23
1647774630000|2022-03-20 11:10:30|2920.86|2913.16|2920.9|2913.2|2920.92|2913.22|2920.82|2913.12|24
1647774640000|2022-03-20 11:10:40|2920.92|2913.22|2921.72|2914.02|2921.72|2914.02|2920.81|2913.11|25
1647774650000|2022-03-20 11:10:50|2921.68|2913.98|2921.53|2913.83|2921.72|2914.02|2921.45|2913.75|26
1647774660000|2022-03-20 11:11:00|2921.47|2913.77|2920.92|2913.22|2921.47|2913.77|2920.92|2913.22|27
1647774670000|2022-03-20 11:11:10|2920.95|2913.25|2920.84|2913.14|2921.02|2913.32|2920.83|2913.13|24
1647774680000|2022-03-20 11:11:20|2920.83|2913.13|2920.75|2913.05|2920.86|2913.16|2920.75|2913.05|24
1647774690000|2022-03-20 11:11:30|2920.79|2913.09|2920.71|2913.01|2921.02|2913.32|2920.68|2912.98|21
1647774700000|2022-03-20 11:11:40|2920.74|2913.04|2920.59|2912.89|2920.77|2913.07|2920.59|2912.89|18
1647774710000|2022-03-20 11:11:50|2920.6|2912.9|2920.41|2912.71|2920.6|2912.9|2920.41|2912.71|10
1647774730000|2022-03-20 11:12:10|2920.31|2912.61|2919.92|2912.22|2920.34|2912.64|2919.92|2912.22|13
1647774740000|2022-03-20 11:12:20|2919.94|2912.24|2919.82|2912.12|2919.94|2912.24|2919.76|2912.06|24
1647774750000|2022-03-20 11:12:30|2919.8|2912.1|2919.79|2912.09|2919.85|2912.15|2919.79|2912.09|19
1647774760000|2022-03-20 11:12:40|2919.81|2912.11|2919.81|2912.11|2919.81|2912.11|2919.75|2912.05|3
1647774770000|2022-03-20 11:12:50|2919.8|2912.1|2919.77|2912.07|2919.82|2912.12|2919.76|2912.06|15
1647774780000|2022-03-20 11:13:00|2919.75|2912.05|2918.88|2911.18|2919.78|2912.08|2918.79|2911.09|21
1647774790000|2022-03-20 11:13:10|2918.86|2911.16|2918.41|2910.71|2918.86|2911.16|2918.27|2910.57|28
1647774800000|2022-03-20 11:13:20|2918.45|2910.75|2919.28|2911.58|2919.31|2911.61|2918.44|2910.74|24
1647774810000|2022-03-20 11:13:30|2919.3|2911.6|2919.28|2911.58|2919.34|2911.64|2919.28|2911.58|20
1647774820000|2022-03-20 11:13:40|2919.24|2911.54|2919.53|2911.83|2919.56|2911.86|2919.23|2911.53|21
1647774830000|2022-03-20 11:13:50|2919.54|2911.84|2919.55|2911.85|2919.55|2911.85|2919.53|2911.83|7
1647774840000|2022-03-20 11:14:00|2919.54|2911.84|2919.52|2911.82|2919.55|2911.85|2919.48|2911.78|18
1647774850000|2022-03-20 11:14:10|2919.54|2911.84|2919.72|2912.02|2919.72|2912.02|2919.48|2911.78|22
1647774860000|2022-03-20 11:14:20|2919.74|2912.04|2919.67|2911.97|2919.78|2912.08|2919.67|2911.97|29
1647774870000|2022-03-20 11:14:30|2919.68|2911.98|2919.6|2911.9|2919.68|2911.98|2919.6|2911.9|14
1647774880000|2022-03-20 11:14:40|2919.64|2911.94|2919.74|2912.04|2919.8|2912.1|2919.64|2911.94|11
1647774890000|2022-03-20 11:14:50|2919.75|2912.05|2919.8|2912.1|2919.8|2912.1|2919.73|2912.03|17
1647774900000|2022-03-20 11:15:00|2919.81|2912.11|2919.47|2911.77|2919.81|2912.11|2919.43|2911.73|26
1647774910000|2022-03-20 11:15:10|2919.46|2911.76|2919.07|2911.37|2919.49|2911.79|2919.05|2911.35|26
1647774920000|2022-03-20 11:15:20|2919.01|2911.31|2918.96|2911.26|2919.03|2911.33|2918.91|2911.21|25
1647774930000|2022-03-20 11:15:30|2918.94|2911.24|2918.74|2911.04|2918.94|2911.24|2918.68|2910.98|26
1647774940000|2022-03-20 11:15:40|2918.73|2911.03|2918.54|2910.84|2918.74|2911.04|2918.54|2910.84|28
1647774950000|2022-03-20 11:15:50|2918.55|2910.85|2918.7|2911|2918.76|2911.06|2918.53|2910.83|21
1647774960000|2022-03-20 11:16:00|2918.72|2911.02|2918.07|2910.37|2918.72|2911.02|2918.07|2910.37|22
1647774970000|2022-03-20 11:16:10|2917.93|2910.23|2917.45|2909.75|2917.93|2910.23|2917.45|2909.75|21
1647774980000|2022-03-20 11:16:20|2917.48|2909.78|2917.24|2909.54|2917.51|2909.81|2917.2|2909.5|26
1647774990000|2022-03-20 11:16:30|2917.22|2909.52|2916.9|2909.2|2917.22|2909.52|2916.86|2909.16|27
1647775000000|2022-03-20 11:16:40|2916.94|2909.24|2916.72|2909.02|2916.95|2909.25|2916.72|2909.02|27
1647775010000|2022-03-20 11:16:50|2916.76|2909.06|2916.61|2908.91|2916.76|2909.06|2916.37|2908.67|24
1647775020000|2022-03-20 11:17:00|2916.64|2908.94|2916.74|2909.04|2917.04|2909.34|2916.64|2908.94|28
1647775030000|2022-03-20 11:17:10|2916.29|2908.59|2916.23|2908.53|2916.53|2908.83|2915.67|2907.97|36
1647775040000|2022-03-20 11:17:20|2916.24|2908.54|2916.82|2909.12|2916.82|2909.12|2915.94|2908.24|33
1647775050000|2022-03-20 11:17:30|2916.79|2909.09|2916.86|2909.16|2916.93|2909.23|2916.68|2908.98|29
1647775060000|2022-03-20 11:17:40|2916.85|2909.15|2916.85|2909.15|2917.22|2909.52|2916.85|2909.15|31
1647775070000|2022-03-20 11:17:50|2916.86|2909.16|2916.91|2909.21|2916.91|2909.21|2916.86|2909.16|6
1647775080000|2022-03-20 11:18:00|2916.9|2909.2|2917.85|2910.15|2917.85|2910.15|2916.89|2909.19|37
1647775090000|2022-03-20 11:18:10|2917.68|2909.98|2917.88|2910.18|2917.91|2910.21|2917.68|2909.98|28
1647775100000|2022-03-20 11:18:20|2918.32|2910.62|2918.78|2911.08|2919.09|2911.39|2918.32|2910.62|33
1647775110000|2022-03-20 11:18:30|2918.76|2911.06|2919.17|2911.47|2919.23|2911.53|2918.7|2911|30
1647775120000|2022-03-20 11:18:40|2919.2|2911.5|2919.62|2911.92|2919.62|2911.92|2919.2|2911.5|24
1647775130000|2022-03-20 11:18:50|2919.64|2911.94|2919.85|2912.15|2919.89|2912.19|2919.59|2911.89|21
1647775140000|2022-03-20 11:19:00|2919.83|2912.13|2919.81|2912.11|2919.94|2912.24|2919.72|2912.02|29
1647775150000|2022-03-20 11:19:10|2919.83|2912.13|2919.65|2911.95|2919.89|2912.19|2919.63|2911.93|26
1647775160000|2022-03-20 11:19:20|2919.66|2911.96|2919.73|2912.03|2919.74|2912.04|2919.66|2911.96|20
1647775170000|2022-03-20 11:19:30|2919.74|2912.04|2919.78|2912.08|2919.79|2912.09|2919.71|2912.01|16
1647775180000|2022-03-20 11:19:40|2919.74|2912.04|2919.86|2912.16|2919.88|2912.18|2919.74|2912.04|13
1647775190000|2022-03-20 11:19:50|2919.87|2912.17|2919.87|2912.17|2919.97|2912.27|2919.82|2912.12|21
1647775200000|2022-03-20 11:20:00|2919.85|2912.15|2919.87|2912.17|2919.9|2912.2|2919.71|2912.01|18
1647775210000|2022-03-20 11:20:10|2919.76|2912.06|2919.86|2912.16|2919.87|2912.17|2919.74|2912.04|19
1647775220000|2022-03-20 11:20:20|2919.8|2912.1|2919.44|2911.74|2919.81|2912.11|2919.44|2911.74|27
1647775230000|2022-03-20 11:20:30|2919.46|2911.76|2919.92|2912.22|2919.92|2912.22|2919.43|2911.73|21
1647775240000|2022-03-20 11:20:40|2919.9|2912.2|2919.95|2912.25|2919.97|2912.27|2919.87|2912.17|22
1647775250000|2022-03-20 11:20:50|2919.94|2912.24|2919.95|2912.25|2919.99|2912.29|2919.9|2912.2|23
1647775260000|2022-03-20 11:21:00|2919.98|2912.28|2919.94|2912.24|2919.98|2912.28|2919.87|2912.17|18
1647775270000|2022-03-20 11:21:10|2919.92|2912.22|2920.08|2912.38|2920.19|2912.49|2919.92|2912.22|18
1647775280000|2022-03-20 11:21:20|2920.11|2912.41|2920.17|2912.47|2920.21|2912.51|2920.06|2912.36|14
1647775290000|2022-03-20 11:21:30|2920.07|2912.37|2920.5|2912.8|2920.59|2912.89|2920.07|2912.37|21
1647775300000|2022-03-20 11:21:40|2920.34|2912.64|2920.55|2912.85|2920.56|2912.86|2920.34|2912.64|22
1647775310000|2022-03-20 11:21:50|2920.54|2912.84|2920.37|2912.67|2920.6|2912.9|2920.37|2912.67|19
1647775320000|2022-03-20 11:22:00|2920.66|2912.96|2920.88|2913.18|2920.88|2913.18|2920.39|2912.69|19
1647775330000|2022-03-20 11:22:10|2920.89|2913.19|2921.03|2913.33|2921.03|2913.33|2920.84|2913.14|23
1647775340000|2022-03-20 11:22:20|2920.95|2913.25|2922.2|2914.5|2922.29|2914.59|2920.93|2913.23|36
1647775350000|2022-03-20 11:22:30|2922.15|2914.45|2922.13|2914.43|2922.16|2914.46|2922.08|2914.38|21
1647775360000|2022-03-20 11:22:40|2922.12|2914.42|2923.06|2915.36|2923.06|2915.36|2922.12|2914.42|13
1647775370000|2022-03-20 11:22:50|2923.05|2915.35|2923.29|2915.59|2923.29|2915.59|2922.99|2915.29|21
1647775380000|2022-03-20 11:23:00|2923.36|2915.66|2922.69|2914.99|2923.37|2915.67|2922.64|2914.94|20
1647775390000|2022-03-20 11:23:10|2922.64|2914.94|2921.2|2913.5|2922.64|2914.94|2921.11|2913.41|31
1647775400000|2022-03-20 11:23:20|2921.18|2913.48|2921.5|2913.8|2921.5|2913.8|2921.18|2913.48|19
1647775410000|2022-03-20 11:23:30|2921.64|2913.94|2921.69|2913.99|2921.71|2914.01|2921.63|2913.93|13
1647775420000|2022-03-20 11:23:40|2921.52|2913.82|2922.09|2914.39|2922.13|2914.43|2921.52|2913.82|21
1647775430000|2022-03-20 11:23:50|2922.12|2914.42|2922.06|2914.36|2922.17|2914.47|2921.93|2914.23|19
1647775440000|2022-03-20 11:24:00|2922.05|2914.35|2922.04|2914.34|2922.1|2914.4|2921.91|2914.21|19
1647775450000|2022-03-20 11:24:10|2921.86|2914.16|2922.21|2914.51|2922.21|2914.51|2921.84|2914.14|17
1647775460000|2022-03-20 11:24:20|2922.22|2914.52|2922.15|2914.45|2922.24|2914.54|2922.08|2914.38|18
1647775470000|2022-03-20 11:24:30|2922.14|2914.44|2922.26|2914.56|2922.31|2914.61|2922.14|2914.44|18
1647775480000|2022-03-20 11:24:40|2922.25|2914.55|2922.28|2914.58|2922.34|2914.64|2922.25|2914.55|14
1647775490000|2022-03-20 11:24:50|2922.29|2914.59|2922.28|2914.58|2922.29|2914.59|2922.28|2914.58|6
1647775500000|2022-03-20 11:25:00|2922.3|2914.6|2922.3|2914.6|2922.3|2914.6|2922.24|2914.54|8
1647775510000|2022-03-20 11:25:10|2922.34|2914.64|2922.3|2914.6|2922.34|2914.64|2922.27|2914.57|17
1647775520000|2022-03-20 11:25:20|2922.29|2914.59|2922.29|2914.59|2922.31|2914.61|2922.27|2914.57|22
1647775530000|2022-03-20 11:25:30|2922.27|2914.57|2922.32|2914.62|2922.32|2914.62|2922.27|2914.57|32
1647775540000|2022-03-20 11:25:40|2922.3|2914.6|2922.32|2914.62|2922.32|2914.62|2922.25|2914.55|22
1647775550000|2022-03-20 11:25:50|2922.44|2914.74|2922.44|2914.74|2922.46|2914.76|2922.43|2914.73|17
1647775560000|2022-03-20 11:26:00|2922.45|2914.75|2922.47|2914.77|2922.47|2914.77|2922.42|2914.72|17
1647775570000|2022-03-20 11:26:10|2922.44|2914.74|2922.41|2914.71|2922.46|2914.76|2922.39|2914.69|8
1647775580000|2022-03-20 11:26:20|2922.39|2914.69|2922.47|2914.77|2922.82|2915.12|2922.39|2914.69|12
1647775590000|2022-03-20 11:26:30|2922.44|2914.74|2922.43|2914.73|2922.44|2914.74|2922.39|2914.69|9
1647775600000|2022-03-20 11:26:40|2922.41|2914.71|2921.56|2913.86|2922.44|2914.74|2921.56|2913.86|25
1647775610000|2022-03-20 11:26:50|2921.52|2913.82|2921.59|2913.89|2922.01|2914.31|2921.52|2913.82|22
1647775620000|2022-03-20 11:27:00|2921.6|2913.9|2921.1|2913.4|2921.6|2913.9|2921.1|2913.4|22
1647775630000|2022-03-20 11:27:10|2921.13|2913.43|2920.97|2913.27|2921.13|2913.43|2920.68|2912.98|23
1647775640000|2022-03-20 11:27:20|2920.96|2913.26|2920.95|2913.25|2921.01|2913.31|2920.89|2913.19|15
1647775650000|2022-03-20 11:27:30|2920.88|2913.18|2920.95|2913.25|2920.96|2913.26|2920.77|2913.07|20
1647775660000|2022-03-20 11:27:40|2920.9|2913.2|2921.16|2913.46|2921.16|2913.46|2920.86|2913.16|25
1647775670000|2022-03-20 11:27:50|2921.19|2913.49|2921.77|2914.07|2921.9|2914.2|2921.16|2913.46|34
1647775680000|2022-03-20 11:28:00|2921.76|2914.06|2921.67|2913.97|2921.76|2914.06|2921.59|2913.89|21
1647775690000|2022-03-20 11:28:10|2921.71|2914.01|2921.36|2913.66|2921.73|2914.03|2921.33|2913.63|30
1647775700000|2022-03-20 11:28:20|2921.33|2913.63|2921.31|2913.61|2921.49|2913.79|2921.29|2913.59|19
1647775710000|2022-03-20 11:28:30|2921.33|2913.63|2921.31|2913.61|2921.41|2913.71|2921.27|2913.57|21
1647775720000|2022-03-20 11:28:40|2921.3|2913.6|2921.34|2913.64|2921.37|2913.67|2921.18|2913.48|25
1647775730000|2022-03-20 11:28:50|2921.36|2913.66|2921.18|2913.48|2921.37|2913.67|2921.12|2913.42|10
1647775740000|2022-03-20 11:29:00|2921.26|2913.56|2921.16|2913.46|2921.26|2913.56|2921.11|2913.41|17
1647775750000|2022-03-20 11:29:10|2921.14|2913.44|2921|2913.3|2921.17|2913.47|2920.97|2913.27|20
1647775760000|2022-03-20 11:29:20|2920.97|2913.27|2921|2913.3|2921.21|2913.51|2920.97|2913.27|19
1647775770000|2022-03-20 11:29:30|2920.9|2913.2|2920.9|2913.2|2920.9|2913.2|2920.86|2913.16|19
1647775780000|2022-03-20 11:29:40|2920.86|2913.16|2920.83|2913.13|2920.91|2913.21|2920.82|2913.12|24
1647775790000|2022-03-20 11:29:50|2920.86|2913.16|2918.47|2910.77|2920.89|2913.19|2918.47|2910.77|30
1647775800000|2022-03-20 11:30:00|2918.44|2910.74|2917.28|2909.58|2918.53|2910.83|2917.2|2909.5|32
1647775810000|2022-03-20 11:30:10|2917.33|2909.63|2917.54|2909.84|2917.65|2909.95|2916.95|2909.25|34
1647775820000|2022-03-20 11:30:20|2917.55|2909.85|2917.28|2909.58|2917.57|2909.87|2917.27|2909.57|24
1647775830000|2022-03-20 11:30:30|2917.38|2909.68|2917.52|2909.82|2917.6|2909.9|2917.27|2909.57|20
1647775840000|2022-03-20 11:30:40|2917.58|2909.88|2917.72|2910.02|2917.81|2910.11|2917.56|2909.86|22
1647775850000|2022-03-20 11:30:50|2917.74|2910.04|2917.82|2910.12|2917.82|2910.12|2917.65|2909.95|27
1647775860000|2022-03-20 11:31:00|2917.8|2910.1|2917.84|2910.14|2917.84|2910.14|2917.76|2910.06|12
1647775870000|2022-03-20 11:31:10|2917.75|2910.05|2917.83|2910.13|2917.88|2910.18|2917.75|2910.05|15
1647775880000|2022-03-20 11:31:20|2917.8|2910.1|2917.94|2910.24|2917.94|2910.24|2917.8|2910.1|16
1647775890000|2022-03-20 11:31:30|2917.95|2910.25|2917.88|2910.18|2917.95|2910.25|2917.88|2910.18|8
1647775900000|2022-03-20 11:31:40|2917.92|2910.22|2917.9|2910.2|2917.95|2910.25|2917.86|2910.16|17
1647775910000|2022-03-20 11:31:50|2917.84|2910.14|2917.38|2909.68|2917.84|2910.14|2917.26|2909.56|24
1647775920000|2022-03-20 11:32:00|2917.46|2909.76|2917.51|2909.81|2917.51|2909.81|2917.35|2909.65|27
1647775930000|2022-03-20 11:32:10|2917.55|2909.85|2917.31|2909.61|2917.58|2909.88|2917.16|2909.46|32
1647775940000|2022-03-20 11:32:20|2917.04|2909.34|2916.75|2909.05|2917.2|2909.5|2916.75|2909.05|19
1647775950000|2022-03-20 11:32:30|2916.64|2908.94|2916.89|2909.19|2916.92|2909.22|2916.51|2908.81|28
1647775960000|2022-03-20 11:32:40|2916.86|2909.16|2916.94|2909.24|2917.04|2909.34|2916.86|2909.16|26
1647775970000|2022-03-20 11:32:50|2916.92|2909.22|2916.47|2908.77|2916.95|2909.25|2916.43|2908.73|34
1647775980000|2022-03-20 11:33:00|2916.43|2908.73|2916.5|2908.8|2916.52|2908.82|2916.4|2908.7|15
1647775990000|2022-03-20 11:33:10|2916.51|2908.81|2916.33|2908.63|2916.54|2908.84|2916.33|2908.63|20
1647776000000|2022-03-20 11:33:20|2916.26|2908.56|2916.37|2908.67|2916.37|2908.67|2916.23|2908.53|20
1647776010000|2022-03-20 11:33:30|2916.36|2908.66|2916.07|2908.37|2916.38|2908.68|2916.06|2908.36|32
1647776020000|2022-03-20 11:33:40|2916.11|2908.41|2915.08|2907.38|2916.11|2908.41|2914.98|2907.28|31
1647776030000|2022-03-20 11:33:50|2915.01|2907.31|2913.72|2906.02|2915.01|2907.31|2912.69|2904.99|25
1647776040000|2022-03-20 11:34:00|2913.51|2905.81|2912.62|2904.92|2913.51|2905.81|2912.62|2904.92|31
1647776050000|2022-03-20 11:34:10|2912.64|2904.94|2913.67|2905.97|2913.72|2906.02|2912.52|2904.82|30
1647776060000|2022-03-20 11:34:20|2913.54|2905.84|2915.3|2907.6|2915.3|2907.6|2913.54|2905.84|33
1647776070000|2022-03-20 11:34:30|2915.47|2907.77|2914.5|2906.8|2915.47|2907.77|2914.43|2906.73|33
1647776080000|2022-03-20 11:34:40|2914.4|2906.7|2914|2906.3|2914.44|2906.74|2914|2906.3|25
1647776090000|2022-03-20 11:34:50|2914.12|2906.42|2914.15|2906.45|2914.24|2906.54|2914.02|2906.32|24
1647776100000|2022-03-20 11:35:00|2914.18|2906.48|2914.33|2906.63|2914.72|2907.02|2914.18|2906.48|37
1647776110000|2022-03-20 11:35:10|2914.34|2906.64|2914.43|2906.73|2914.49|2906.79|2914.2|2906.5|25
1647776120000|2022-03-20 11:35:20|2914.45|2906.75|2914.69|2906.99|2914.78|2907.08|2914.36|2906.66|28
1647776130000|2022-03-20 11:35:30|2914.64|2906.94|2914.52|2906.82|2914.66|2906.96|2914.29|2906.59|25
1647776140000|2022-03-20 11:35:40|2914.53|2906.83|2915.02|2907.32|2915.02|2907.32|2914.53|2906.83|27
1647776150000|2022-03-20 11:35:50|2915.34|2907.64|2914.76|2907.06|2915.34|2907.64|2914.76|2907.06|31
1647776160000|2022-03-20 11:36:00|2914.75|2907.05|2916.36|2908.66|2916.45|2908.75|2914.75|2907.05|34
1647776170000|2022-03-20 11:36:10|2916.37|2908.67|2917.79|2910.09|2917.79|2910.09|2916.32|2908.62|32
1647776180000|2022-03-20 11:36:20|2917.72|2910.02|2917.98|2910.28|2918.02|2910.32|2917.72|2910.02|22
1647776190000|2022-03-20 11:36:30|2917.68|2909.98|2917.03|2909.33|2917.68|2909.98|2916.92|2909.22|29
1647776200000|2022-03-20 11:36:40|2917.09|2909.39|2917.3|2909.6|2917.35|2909.65|2917.09|2909.39|23
1647776210000|2022-03-20 11:36:50|2917.28|2909.58|2917.33|2909.63|2917.39|2909.69|2917.28|2909.58|18
1647776220000|2022-03-20 11:37:00|2917.32|2909.62|2917.36|2909.66|2917.43|2909.73|2917.31|2909.61|29
1647776230000|2022-03-20 11:37:10|2917.39|2909.69|2917.39|2909.69|2917.39|2909.69|2917.32|2909.62|16
1647776240000|2022-03-20 11:37:20|2917.37|2909.67|2917|2909.3|2917.37|2909.67|2916.98|2909.28|19
1647776250000|2022-03-20 11:37:30|2916.98|2909.28|2916.31|2908.61|2917.04|2909.34|2916.28|2908.58|32
1647776260000|2022-03-20 11:37:40|2916.32|2908.62|2915.88|2908.18|2916.32|2908.62|2915.74|2908.04|32
1647776270000|2022-03-20 11:37:50|2915.87|2908.17|2915.86|2908.16|2915.94|2908.24|2915.81|2908.11|21
1647776280000|2022-03-20 11:38:00|2915.88|2908.18|2915.74|2908.04|2915.88|2908.18|2915.37|2907.67|30
1647776290000|2022-03-20 11:38:10|2915.76|2908.06|2916.11|2908.41|2916.4|2908.7|2915.74|2908.04|32
1647776300000|2022-03-20 11:38:20|2916.34|2908.64|2916.67|2908.97|2916.67|2908.97|2916.21|2908.51|29
1647776310000|2022-03-20 11:38:30|2916.62|2908.92|2916.39|2908.69|2916.75|2909.05|2916.39|2908.69|33
1647776320000|2022-03-20 11:38:40|2916.38|2908.68|2915.54|2907.84|2916.38|2908.68|2915.44|2907.74|33
1647776330000|2022-03-20 11:38:50|2915.56|2907.86|2915.58|2907.88|2915.64|2907.94|2915.54|2907.84|26
1647776340000|2022-03-20 11:39:00|2915.59|2907.89|2915.67|2907.97|2915.73|2908.03|2915.44|2907.74|28
1647776350000|2022-03-20 11:39:10|2915.7|2908|2914.69|2906.99|2915.7|2908|2914.53|2906.83|33
1647776360000|2022-03-20 11:39:20|2914.68|2906.98|2914.67|2906.97|2914.71|2907.01|2914.66|2906.96|17
1647776370000|2022-03-20 11:39:30|2914.73|2907.03|2914.97|2907.27|2915.05|2907.35|2914.73|2907.03|19
1647776380000|2022-03-20 11:39:40|2914.99|2907.29|2914.95|2907.25|2915.01|2907.31|2914.91|2907.21|25
1647776390000|2022-03-20 11:39:50|2914.87|2907.17|2914.68|2906.98|2914.87|2907.17|2914.65|2906.95|27
1647776400000|2022-03-20 11:40:00|2914.79|2907.09|2915.1|2907.4|2915.13|2907.43|2914.79|2907.09|31
1647776410000|2022-03-20 11:40:10|2915.11|2907.41|2914.97|2907.27|2915.12|2907.42|2914.65|2906.95|33
1647776420000|2022-03-20 11:40:20|2914.84|2907.14|2914.51|2906.81|2914.84|2907.14|2914.31|2906.61|34
1647776430000|2022-03-20 11:40:30|2914.42|2906.72|2914.36|2906.66|2914.58|2906.88|2914.35|2906.65|28
1647776440000|2022-03-20 11:40:40|2914.4|2906.7|2914.23|2906.53|2914.61|2906.91|2914.23|2906.53|26
1647776450000|2022-03-20 11:40:50|2914.24|2906.54|2912.86|2905.16|2914.45|2906.75|2912.86|2905.16|33
1647776460000|2022-03-20 11:41:00|2912.92|2905.22|2912.22|2904.52|2912.92|2905.22|2911.26|2903.56|35
1647776470000|2022-03-20 11:41:10|2912.32|2904.62|2911.8|2904.1|2913.17|2905.47|2911.67|2903.97|39
1647776480000|2022-03-20 11:41:20|2911.83|2904.13|2911.51|2903.81|2911.85|2904.15|2910.72|2903.02|33
1647776490000|2022-03-20 11:41:30|2911.52|2903.82|2910.16|2902.46|2912.07|2904.37|2910.16|2902.46|31
1647776500000|2022-03-20 11:41:40|2910.13|2902.43|2909.74|2902.04|2910.13|2902.43|2909.14|2901.44|34
1647776510000|2022-03-20 11:41:50|2909.73|2902.03|2910.19|2902.49|2910.35|2902.65|2909.36|2901.66|36
1647776520000|2022-03-20 11:42:00|2910.18|2902.48|2910.54|2902.84|2910.64|2902.94|2910.08|2902.38|35
1647776530000|2022-03-20 11:42:10|2910.56|2902.86|2910.24|2902.54|2910.67|2902.97|2909.75|2902.05|32
1647776540000|2022-03-20 11:42:20|2910.29|2902.59|2910.66|2902.96|2911.2|2903.5|2910.29|2902.59|26
1647776550000|2022-03-20 11:42:30|2910.65|2902.95|2910.08|2902.38|2910.73|2903.03|2909.4|2901.7|36
1647776560000|2022-03-20 11:42:40|2910.22|2902.52|2911.02|2903.32|2911.08|2903.38|2910.22|2902.52|36
1647776570000|2022-03-20 11:42:50|2911.05|2903.35|2910.62|2902.92|2911.05|2903.35|2910.49|2902.79|32
1647776580000|2022-03-20 11:43:00|2910.61|2902.91|2910.63|2902.93|2910.79|2903.09|2910.59|2902.89|31
1647776590000|2022-03-20 11:43:10|2910.64|2902.94|2910.57|2902.87|2910.68|2902.98|2910.47|2902.77|17
1647776600000|2022-03-20 11:43:20|2910.56|2902.86|2910.67|2902.97|2910.76|2903.06|2910.53|2902.83|31
1647776610000|2022-03-20 11:43:30|2910.66|2902.96|2910.63|2902.93|2910.72|2903.02|2910.52|2902.82|26
1647776620000|2022-03-20 11:43:40|2910.71|2903.01|2910.21|2902.51|2910.73|2903.03|2910.14|2902.44|16
1647776630000|2022-03-20 11:43:50|2910.23|2902.53|2909.97|2902.27|2910.38|2902.68|2909.95|2902.25|31
1647776640000|2022-03-20 11:44:00|2909.98|2902.28|2910.2|2902.5|2910.26|2902.56|2909.97|2902.27|30
1647776650000|2022-03-20 11:44:10|2910.21|2902.51|2910.13|2902.43|2910.37|2902.67|2910.13|2902.43|24
1647776660000|2022-03-20 11:44:20|2910.12|2902.42|2910.36|2902.66|2910.36|2902.66|2910.12|2902.42|22
1647776670000|2022-03-20 11:44:30|2910.35|2902.65|2910.46|2902.76|2910.57|2902.87|2910.32|2902.62|30
1647776680000|2022-03-20 11:44:40|2910.48|2902.78|2910.65|2902.95|2910.65|2902.95|2910.44|2902.74|26
1647776690000|2022-03-20 11:44:50|2910.67|2902.97|2910.31|2902.61|2910.67|2902.97|2910.22|2902.52|15
1647776700000|2022-03-20 11:45:00|2910.34|2902.64|2910.35|2902.65|2910.37|2902.67|2910.27|2902.57|11
1647776710000|2022-03-20 11:45:10|2910.41|2902.71|2910.51|2902.81|2910.51|2902.81|2910.35|2902.65|23
1647776720000|2022-03-20 11:45:20|2910.49|2902.79|2911.08|2903.38|2911.09|2903.39|2910.45|2902.75|29
1647776730000|2022-03-20 11:45:30|2911.24|2903.54|2911.45|2903.75|2911.49|2903.79|2911.19|2903.49|31
1647776740000|2022-03-20 11:45:40|2911.5|2903.8|2911.83|2904.13|2912.01|2904.31|2911.5|2903.8|28
1647776750000|2022-03-20 11:45:50|2911.82|2904.12|2912.47|2904.77|2912.6|2904.9|2911.82|2904.12|27
1647776760000|2022-03-20 11:46:00|2912.48|2904.78|2912.63|2904.93|2912.78|2905.08|2912.44|2904.74|34
1647776770000|2022-03-20 11:46:10|2912.61|2904.91|2912.59|2904.89|2912.64|2904.94|2912.51|2904.81|20
1647776780000|2022-03-20 11:46:20|2912.51|2904.81|2912.52|2904.82|2912.72|2905.02|2912.42|2904.72|30
1647776790000|2022-03-20 11:46:30|2912.54|2904.84|2912.49|2904.79|2912.55|2904.85|2912.48|2904.78|14
1647776800000|2022-03-20 11:46:40|2912.5|2904.8|2912.58|2904.88|2912.62|2904.92|2912.5|2904.8|24
1647776810000|2022-03-20 11:46:50|2912.63|2904.93|2912.6|2904.9|2912.7|2905|2912.57|2904.87|18
1647776820000|2022-03-20 11:47:00|2912.58|2904.88|2912.6|2904.9|2912.73|2905.03|2912.55|2904.85|27
1647776830000|2022-03-20 11:47:10|2912.65|2904.95|2912.59|2904.89|2912.7|2905|2912.51|2904.81|27
1647776840000|2022-03-20 11:47:20|2912.57|2904.87|2912.67|2904.97|2912.74|2905.04|2912.5|2904.8|28
1647776850000|2022-03-20 11:47:30|2912.63|2904.93|2912.74|2905.04|2912.76|2905.06|2912.63|2904.93|21
1647776860000|2022-03-20 11:47:40|2912.73|2905.03|2912.63|2904.93|2912.79|2905.09|2912.63|2904.93|20
1647776870000|2022-03-20 11:47:50|2912.62|2904.92|2912.78|2905.08|2912.79|2905.09|2912.59|2904.89|26
1647776880000|2022-03-20 11:48:00|2912.77|2905.07|2912.41|2904.71|2912.77|2905.07|2912.22|2904.52|25
1647776890000|2022-03-20 11:48:10|2912.5|2904.8|2912.66|2904.96|2912.74|2905.04|2912.48|2904.78|19
1647776900000|2022-03-20 11:48:20|2912.68|2904.98|2912.38|2904.68|2912.7|2905|2912.38|2904.68|20
1647776910000|2022-03-20 11:48:30|2912.37|2904.67|2911.61|2903.91|2912.37|2904.67|2911.61|2903.91|27
1647776920000|2022-03-20 11:48:40|2911.69|2903.99|2910.86|2903.16|2911.7|2904|2910.86|2903.16|24
1647776930000|2022-03-20 11:48:50|2910.85|2903.15|2911.11|2903.41|2911.11|2903.41|2910.82|2903.12|28
1647776940000|2022-03-20 11:49:00|2911.13|2903.43|2910.59|2902.89|2911.14|2903.44|2910.59|2902.89|24
1647776950000|2022-03-20 11:49:10|2910.58|2902.88|2909.6|2901.9|2910.58|2902.88|2909.6|2901.9|33
1647776960000|2022-03-20 11:49:20|2909.47|2901.77|2908.78|2901.08|2909.47|2901.77|2908.76|2901.06|25
1647776970000|2022-03-20 11:49:30|2908.77|2901.07|2908.17|2900.47|2908.77|2901.07|2907.88|2900.18|26
1647776980000|2022-03-20 11:49:40|2908.18|2900.48|2907.99|2900.29|2908.25|2900.55|2907.94|2900.24|26
1647776990000|2022-03-20 11:49:50|2907.98|2900.28|2907.78|2900.08|2908.06|2900.36|2907.76|2900.06|26
1647777000000|2022-03-20 11:50:00|2907.82|2900.12|2907.84|2900.14|2907.84|2900.14|2907.66|2899.96|19
1647777010000|2022-03-20 11:50:10|2907.85|2900.15|2907.8|2900.1|2907.9|2900.2|2907.75|2900.05|16
1647777020000|2022-03-20 11:50:20|2907.84|2900.14|2907.01|2899.31|2907.89|2900.19|2907.01|2899.31|30
1647777030000|2022-03-20 11:50:30|2907|2899.3|2906.37|2898.67|2907.21|2899.51|2906.14|2898.44|27
1647777040000|2022-03-20 11:50:40|2906.4|2898.7|2906.29|2898.59|2906.42|2898.72|2905.98|2898.28|23
1647777050000|2022-03-20 11:50:50|2906.21|2898.51|2905.83|2898.13|2906.21|2898.51|2905.72|2898.02|32
1647777060000|2022-03-20 11:51:00|2905.85|2898.15|2905.56|2897.86|2905.85|2898.15|2905.25|2897.55|31
1647777070000|2022-03-20 11:51:10|2905.52|2897.82|2905.33|2897.63|2905.63|2897.93|2905.29|2897.59|32
1647777080000|2022-03-20 11:51:20|2905.34|2897.64|2905.31|2897.61|2905.34|2897.64|2905.29|2897.59|20
1647777090000|2022-03-20 11:51:30|2905.26|2897.56|2905.11|2897.41|2905.3|2897.6|2904.94|2897.24|10
1647777100000|2022-03-20 11:51:40|2905.1|2897.4|2905.28|2897.58|2905.29|2897.59|2905.1|2897.4|11
1647777110000|2022-03-20 11:51:50|2905.29|2897.59|2905.23|2897.53|2905.41|2897.71|2905.12|2897.42|20
1647777120000|2022-03-20 11:52:00|2905.08|2897.38|2905.12|2897.42|2905.14|2897.44|2905.06|2897.36|16
1647777130000|2022-03-20 11:52:10|2905.09|2897.39|2905.35|2897.65|2905.4|2897.7|2905.09|2897.39|23
1647777140000|2022-03-20 11:52:20|2905.44|2897.74|2905.4|2897.7|2905.46|2897.76|2905.29|2897.59|23
1647777150000|2022-03-20 11:52:30|2905.43|2897.73|2905.35|2897.65|2905.43|2897.73|2905.34|2897.64|11
1647777160000|2022-03-20 11:52:40|2905.4|2897.7|2905.29|2897.59|2905.4|2897.7|2905.24|2897.54|13
1647777170000|2022-03-20 11:52:50|2905.28|2897.58|2906.13|2898.43|2906.13|2898.43|2905.24|2897.54|27
1647777180000|2022-03-20 11:53:00|2906.21|2898.51|2905.97|2898.27|2906.21|2898.51|2905.92|2898.22|25
1647777190000|2022-03-20 11:53:10|2905.98|2898.28|2906.02|2898.32|2906.02|2898.32|2905.92|2898.22|23
1647777200000|2022-03-20 11:53:20|2906.01|2898.31|2906.17|2898.47|2906.29|2898.59|2905.96|2898.26|28
1647777210000|2022-03-20 11:53:30|2906.21|2898.51|2906.85|2899.15|2906.85|2899.15|2906.18|2898.48|21
1647777220000|2022-03-20 11:53:40|2906.87|2899.17|2907.8|2900.1|2907.8|2900.1|2906.77|2899.07|27
1647777230000|2022-03-20 11:53:50|2907.82|2900.12|2908|2900.3|2909.02|2901.32|2907.76|2900.06|35
1647777240000|2022-03-20 11:54:00|2907.97|2900.27|2907.65|2899.95|2908|2900.3|2907.65|2899.95|15
1647777250000|2022-03-20 11:54:10|2907.66|2899.96|2908.08|2900.38|2908.11|2900.41|2907.63|2899.93|10
1647777260000|2022-03-20 11:54:20|2908.1|2900.4|2907|2899.3|2908.1|2900.4|2906.93|2899.23|29
1647777270000|2022-03-20 11:54:30|2907.04|2899.34|2906.84|2899.14|2907.04|2899.34|2906.84|2899.14|15
1647777280000|2022-03-20 11:54:40|2906.83|2899.13|2906.07|2898.37|2906.83|2899.13|2906.06|2898.36|24
1647777290000|2022-03-20 11:54:50|2906.04|2898.34|2905.87|2898.17|2906.05|2898.35|2905.67|2897.97|22
1647777300000|2022-03-20 11:55:00|2905.75|2898.05|2905.31|2897.61|2905.9|2898.2|2905.3|2897.6|34
1647777310000|2022-03-20 11:55:10|2905.32|2897.62|2904.88|2897.18|2905.36|2897.66|2904.88|2897.18|32
1647777320000|2022-03-20 11:55:20|2904.86|2897.16|2902.48|2894.78|2904.88|2897.18|2902.29|2894.59|30
1647777330000|2022-03-20 11:55:30|2902.5|2894.8|2902.26|2894.56|2903.23|2895.53|2901.98|2894.28|34
1647777340000|2022-03-20 11:55:40|2902.27|2894.57|2902.61|2894.91|2902.66|2894.96|2902.22|2894.52|25
1647777350000|2022-03-20 11:55:50|2902.64|2894.94|2902.16|2894.46|2902.74|2895.04|2902.15|2894.45|28
1647777360000|2022-03-20 11:56:00|2902.11|2894.41|2902.82|2895.12|2903.11|2895.41|2901.93|2894.23|34
1647777370000|2022-03-20 11:56:10|2902.86|2895.16|2902.94|2895.24|2902.96|2895.26|2902.21|2894.51|33
1647777380000|2022-03-20 11:56:20|2902.95|2895.25|2902.55|2894.85|2902.98|2895.28|2902.48|2894.78|25
1647777390000|2022-03-20 11:56:30|2902.58|2894.88|2901.6|2893.9|2902.71|2895.01|2901.48|2893.78|27
1647777400000|2022-03-20 11:56:40|2901.57|2893.87|2900.82|2893.12|2901.57|2893.87|2900.73|2893.03|26
1647777410000|2022-03-20 11:56:50|2900.78|2893.08|2900.9|2893.2|2900.96|2893.26|2900.68|2892.98|27
1647777420000|2022-03-20 11:57:00|2900.91|2893.21|2888.94|2881.24|2900.91|2893.21|2887.43|2879.73|36
1647777430000|2022-03-20 11:57:10|2889.24|2881.54|2891.85|2884.15|2893.13|2885.43|2887.61|2879.91|39
1647777440000|2022-03-20 11:57:20|2891.86|2884.16|2892.41|2884.71|2893.7|2886|2891.86|2884.16|37
1647777450000|2022-03-20 11:57:30|2892.65|2884.95|2893.27|2885.57|2894.59|2886.89|2892.64|2884.94|38
1647777460000|2022-03-20 11:57:40|2892.93|2885.23|2892.2|2884.5|2893.1|2885.4|2891.48|2883.78|37
1647777470000|2022-03-20 11:57:50|2892.19|2884.49|2892.95|2885.25|2893.86|2886.16|2892.18|2884.48|35
1647777480000|2022-03-20 11:58:00|2892.92|2885.22|2891.21|2883.51|2892.92|2885.22|2891.14|2883.44|39
1647777490000|2022-03-20 11:58:10|2891.06|2883.36|2890.18|2882.48|2891.06|2883.36|2889.89|2882.19|38
1647777500000|2022-03-20 11:58:20|2890.24|2882.54|2890.91|2883.21|2890.96|2883.26|2889.55|2881.85|38
1647777510000|2022-03-20 11:58:30|2890.94|2883.24|2892.23|2884.53|2893.02|2885.32|2890.94|2883.24|32
1647777520000|2022-03-20 11:58:40|2892.22|2884.52|2891.7|2884|2892.22|2884.52|2890.4|2882.7|37
1647777530000|2022-03-20 11:58:50|2891.99|2884.29|2891.54|2883.84|2892.04|2884.34|2891.05|2883.35|36
1647777540000|2022-03-20 11:59:00|2891.53|2883.83|2891.82|2884.12|2891.84|2884.14|2891.53|2883.83|29
1647777550000|2022-03-20 11:59:10|2891.98|2884.28|2891.91|2884.21|2892.45|2884.75|2891.87|2884.17|23
1647777560000|2022-03-20 11:59:20|2891.87|2884.17|2892.11|2884.41|2892.43|2884.73|2891.87|2884.17|30
1647777570000|2022-03-20 11:59:30|2891.96|2884.26|2891.06|2883.36|2892.09|2884.39|2891.06|2883.36|29
1647777580000|2022-03-20 11:59:40|2891.02|2883.32|2891.25|2883.55|2891.25|2883.55|2890.92|2883.22|25
1647777590000|2022-03-20 11:59:50|2891.32|2883.62|2891|2883.3|2891.6|2883.9|2890.8|2883.1|25
1647777600000|2022-03-20 12:00:00|2891.01|2883.31|2891.06|2883.36|2891.11|2883.41|2890.9|2883.2|30
1647777610000|2022-03-20 12:00:10|2891.09|2883.39|2892.91|2885.21|2892.95|2885.25|2891.04|2883.34|36
1647777620000|2022-03-20 12:00:20|2892.88|2885.18|2894.86|2887.16|2895.38|2887.68|2892.88|2885.18|37
1647777630000|2022-03-20 12:00:30|2894.63|2886.93|2896.43|2888.73|2896.43|2888.73|2894.63|2886.93|39
1647777640000|2022-03-20 12:00:40|2896.55|2888.85|2897.33|2889.63|2897.75|2890.05|2896.27|2888.57|37
1647777650000|2022-03-20 12:00:50|2897.35|2889.65|2896.34|2888.64|2897.69|2889.99|2896.34|2888.64|30
1647777660000|2022-03-20 12:01:00|2896.47|2888.77|2896.42|2888.72|2896.78|2889.08|2896.39|2888.69|30
1647777670000|2022-03-20 12:01:10|2896.44|2888.74|2896.67|2888.97|2897.15|2889.45|2896.44|2888.74|36
1647777680000|2022-03-20 12:01:20|2896.69|2888.99|2896.38|2888.68|2897.04|2889.34|2896.38|2888.68|32
1647777690000|2022-03-20 12:01:30|2895.96|2888.26|2893.6|2885.9|2895.96|2888.26|2893.41|2885.71|32
1647777700000|2022-03-20 12:01:40|2893.52|2885.82|2886.98|2879.28|2893.52|2885.82|2886.79|2879.09|38
1647777710000|2022-03-20 12:01:50|2886.87|2879.17|2890.09|2882.39|2890.98|2883.28|2886.77|2879.07|39
1647777720000|2022-03-20 12:02:00|2890.13|2882.43|2892.71|2885.01|2892.71|2885.01|2889.82|2882.12|39
1647777730000|2022-03-20 12:02:10|2892.53|2884.83|2893.17|2885.47|2893.63|2885.93|2892.41|2884.71|37
1647777740000|2022-03-20 12:02:20|2893.18|2885.48|2891.93|2884.23|2893.24|2885.54|2891|2883.3|38
1647777750000|2022-03-20 12:02:30|2892.07|2884.37|2891.5|2883.8|2892.43|2884.73|2891.4|2883.7|31
1647777760000|2022-03-20 12:02:40|2891.51|2883.81|2890.3|2882.6|2891.52|2883.82|2889.78|2882.08|37
1647777770000|2022-03-20 12:02:50|2890.38|2882.68|2887.83|2880.13|2890.42|2882.72|2887.83|2880.13|37
1647777780000|2022-03-20 12:03:00|2887.03|2879.33|2883.18|2875.48|2887.1|2879.4|2882.86|2875.16|39
1647777790000|2022-03-20 12:03:10|2883.27|2875.57|2887.23|2879.53|2887.28|2879.58|2883.27|2875.57|38
1647777800000|2022-03-20 12:03:20|2887.25|2879.55|2886.6|2878.9|2888.29|2880.59|2886.28|2878.58|36
1647777810000|2022-03-20 12:03:30|2886.59|2878.89|2888.73|2881.03|2889.98|2882.28|2886.59|2878.89|38
1647777820000|2022-03-20 12:03:40|2888.8|2881.1|2889.19|2881.49|2889.47|2881.77|2888.42|2880.72|34
1647777830000|2022-03-20 12:03:50|2889.2|2881.5|2888.87|2881.17|2889.28|2881.58|2888.54|2880.84|31
1647777840000|2022-03-20 12:04:00|2888.89|2881.19|2888.19|2880.49|2889.29|2881.59|2888.01|2880.31|37
1647777850000|2022-03-20 12:04:10|2888.14|2880.44|2888.33|2880.63|2888.38|2880.68|2887.21|2879.51|37
1647777860000|2022-03-20 12:04:20|2888.06|2880.36|2888.57|2880.87|2888.58|2880.88|2887.96|2880.26|34
1647777870000|2022-03-20 12:04:30|2888.53|2880.83|2889.82|2882.12|2889.82|2882.12|2888.53|2880.83|29
1647777880000|2022-03-20 12:04:40|2889.83|2882.13|2889.77|2882.07|2889.9|2882.2|2889.67|2881.97|20
1647777890000|2022-03-20 12:04:50|2889.74|2882.04|2889.9|2882.2|2890.15|2882.45|2889.74|2882.04|22
1647777900000|2022-03-20 12:05:00|2889.93|2882.23|2889.91|2882.21|2890.1|2882.4|2889.88|2882.18|29
1647777910000|2022-03-20 12:05:10|2889.78|2882.08|2889.87|2882.17|2889.96|2882.26|2889.75|2882.05|28
1647777920000|2022-03-20 12:05:20|2889.91|2882.21|2887.92|2880.22|2889.99|2882.29|2887.82|2880.12|37
1647777930000|2022-03-20 12:05:30|2887.81|2880.11|2886.63|2878.93|2887.97|2880.27|2886.63|2878.93|35
1647777940000|2022-03-20 12:05:40|2886.67|2878.97|2887.44|2879.74|2887.44|2879.74|2886.63|2878.93|27
1647777950000|2022-03-20 12:05:50|2887.43|2879.73|2886.4|2878.7|2887.43|2879.73|2884.91|2877.21|37
1647777960000|2022-03-20 12:06:00|2886.37|2878.67|2884.96|2877.26|2886.37|2878.67|2884.74|2877.04|32
1647777970000|2022-03-20 12:06:10|2884.93|2877.23|2884.2|2876.5|2885.39|2877.69|2884.2|2876.5|36
1647777980000|2022-03-20 12:06:20|2884.38|2876.68|2884.28|2876.58|2884.47|2876.77|2884.17|2876.47|28
1647777990000|2022-03-20 12:06:30|2884.13|2876.43|2878.33|2870.63|2884.16|2876.46|2876.62|2868.92|40
1647778000000|2022-03-20 12:06:40|2878.43|2870.73|2880.65|2872.95|2881.85|2874.15|2878.43|2870.73|39
1647778010000|2022-03-20 12:06:50|2880.55|2872.85|2880.72|2873.02|2882.08|2874.38|2880.54|2872.84|38
1647778020000|2022-03-20 12:07:00|2880.86|2873.16|2881.49|2873.79|2881.66|2873.96|2880.25|2872.55|36
1647778030000|2022-03-20 12:07:10|2881.66|2873.96|2884.2|2876.5|2884.63|2876.93|2881.66|2873.96|40
1647778040000|2022-03-20 12:07:20|2884.22|2876.52|2883.68|2875.98|2884.22|2876.52|2883.64|2875.94|28
1647778050000|2022-03-20 12:07:30|2883.72|2876.02|2882.89|2875.19|2883.72|2876.02|2882.32|2874.62|28
1647778060000|2022-03-20 12:07:40|2882.9|2875.2|2882.52|2874.82|2883.05|2875.35|2882.5|2874.8|33
1647778070000|2022-03-20 12:07:50|2882.41|2874.71|2881.41|2873.71|2882.41|2874.71|2881.17|2873.47|36
1647778080000|2022-03-20 12:08:00|2881.57|2873.87|2879.17|2871.47|2881.8|2874.1|2879.17|2871.47|33
1647778090000|2022-03-20 12:08:10|2879.09|2871.39|2879.1|2871.4|2879.29|2871.59|2877.4|2869.7|39
1647778100000|2022-03-20 12:08:20|2878.97|2871.27|2876.5|2868.8|2878.97|2871.27|2876.5|2868.8|39
1647778110000|2022-03-20 12:08:30|2876.38|2868.68|2876.45|2868.75|2877.38|2869.68|2875.84|2868.14|36
1647778120000|2022-03-20 12:08:40|2876.46|2868.76|2875.71|2868.01|2877.04|2869.34|2875.24|2867.54|35
1647778130000|2022-03-20 12:08:50|2876.02|2868.32|2879.04|2871.34|2879.04|2871.34|2876.02|2868.32|38
1647778140000|2022-03-20 12:09:00|2879.09|2871.39|2878.27|2870.57|2879.74|2872.04|2878.2|2870.5|37
1647778150000|2022-03-20 12:09:10|2878.4|2870.7|2879.28|2871.58|2879.6|2871.9|2877.96|2870.26|34
1647778160000|2022-03-20 12:09:20|2879.39|2871.69|2880|2872.3|2880.71|2873.01|2879.38|2871.68|38
1647778170000|2022-03-20 12:09:30|2880.19|2872.49|2881.25|2873.55|2881.7|2874|2880.19|2872.49|33
1647778180000|2022-03-20 12:09:40|2881.24|2873.54|2881.29|2873.59|2881.31|2873.61|2881.18|2873.48|24
1647778190000|2022-03-20 12:09:50|2881.33|2873.63|2881.97|2874.27|2882.09|2874.39|2881.33|2873.63|35
1647778200000|2022-03-20 12:10:00|2882|2874.3|2880.55|2872.85|2882|2874.3|2880.18|2872.48|34
1647778210000|2022-03-20 12:10:10|2880.28|2872.58|2879.14|2871.44|2880.72|2873.02|2879.14|2871.44|28
1647778220000|2022-03-20 12:10:20|2879.1|2871.4|2878.38|2870.68|2879.11|2871.41|2878.15|2870.45|33
1647778230000|2022-03-20 12:10:30|2878.39|2870.69|2877.47|2869.77|2878.4|2870.7|2877.18|2869.48|33
1647778240000|2022-03-20 12:10:40|2877.54|2869.84|2876.6|2868.9|2877.86|2870.16|2876.42|2868.72|29
1647778250000|2022-03-20 12:10:50|2876.59|2868.89|2876.42|2868.72|2876.71|2869.01|2876.26|2868.56|33
1647778260000|2022-03-20 12:11:00|2876.26|2868.56|2876.4|2868.7|2876.46|2868.76|2876.06|2868.36|34
1647778270000|2022-03-20 12:11:10|2876.5|2868.8|2876.54|2868.84|2876.56|2868.86|2876.42|2868.72|22
1647778280000|2022-03-20 12:11:20|2876.55|2868.85|2875.97|2868.27|2876.75|2869.05|2875.93|2868.23|25
1647778290000|2022-03-20 12:11:30|2876|2868.3|2875.23|2867.53|2876.01|2868.31|2875.19|2867.49|27
1647778300000|2022-03-20 12:11:40|2875.16|2867.46|2874.03|2866.33|2875.16|2867.46|2874.03|2866.33|35
1647778310000|2022-03-20 12:11:50|2874.04|2866.34|2876.37|2868.67|2876.4|2868.7|2873.52|2865.82|38
1647778320000|2022-03-20 12:12:00|2876.36|2868.66|2878.27|2870.57|2878.29|2870.59|2876.34|2868.64|33
1647778330000|2022-03-20 12:12:10|2878.26|2870.56|2879.69|2871.99|2880.66|2872.96|2878.26|2870.56|37
1647778340000|2022-03-20 12:12:20|2879.58|2871.88|2880.38|2872.68|2880.39|2872.69|2879.18|2871.48|36
1647778350000|2022-03-20 12:12:30|2880.39|2872.69|2880.6|2872.9|2880.62|2872.92|2880.06|2872.36|37
1647778360000|2022-03-20 12:12:40|2880.57|2872.87|2880.56|2872.86|2880.63|2872.93|2879.68|2871.98|34
1647778370000|2022-03-20 12:12:50|2880.48|2872.78|2880.04|2872.34|2880.53|2872.83|2879.79|2872.09|32
1647778380000|2022-03-20 12:13:00|2880.16|2872.46|2880.6|2872.9|2880.61|2872.91|2880.07|2872.37|16
1647778390000|2022-03-20 12:13:10|2880.61|2872.91|2880.15|2872.45|2880.79|2873.09|2880.15|2872.45|22
1647778400000|2022-03-20 12:13:20|2879.98|2872.28|2879.83|2872.13|2880.1|2872.4|2879.6|2871.9|35
1647778410000|2022-03-20 12:13:30|2879.84|2872.14|2880.29|2872.59|2880.29|2872.59|2879.64|2871.94|33
1647778420000|2022-03-20 12:13:40|2880.3|2872.6|2880.64|2872.94|2880.97|2873.27|2880.3|2872.6|33
1647778430000|2022-03-20 12:13:50|2880.63|2872.93|2881.57|2873.87|2881.59|2873.89|2880.58|2872.88|29
1647778440000|2022-03-20 12:14:00|2881.75|2874.05|2881.76|2874.06|2882|2874.3|2881.57|2873.87|29
1647778450000|2022-03-20 12:14:10|2881.78|2874.08|2880.58|2872.88|2881.82|2874.12|2880.58|2872.88|30
1647778460000|2022-03-20 12:14:20|2880.62|2872.92|2880.7|2873|2880.71|2873.01|2880.5|2872.8|33
1647778470000|2022-03-20 12:14:30|2880.71|2873.01|2880.71|2873.01|2880.77|2873.07|2880.59|2872.89|15
1647778480000|2022-03-20 12:14:40|2880.73|2873.03|2880.78|2873.08|2880.8|2873.1|2880.67|2872.97|25
1647778490000|2022-03-20 12:14:50|2880.76|2873.06|2880.76|2873.06|2880.77|2873.07|2880.68|2872.98|12
1647778500000|2022-03-20 12:15:00|2880.72|2873.02|2879.61|2871.91|2880.76|2873.06|2879.44|2871.74|38
1647778510000|2022-03-20 12:15:10|2879.71|2872.01|2880.53|2872.83|2880.61|2872.91|2879.71|2872.01|32
1647778520000|2022-03-20 12:15:20|2880.55|2872.85|2881.74|2874.04|2881.75|2874.05|2880.42|2872.72|23
1647778530000|2022-03-20 12:15:30|2881.75|2874.05|2883.25|2875.55|2883.25|2875.55|2881.73|2874.03|35
1647778540000|2022-03-20 12:15:40|2883.5|2875.8|2884.92|2877.22|2884.97|2877.27|2883.5|2875.8|34
1647778550000|2022-03-20 12:15:50|2884.93|2877.23|2885.33|2877.63|2886.18|2878.48|2884.84|2877.14|36
1647778560000|2022-03-20 12:16:00|2885.25|2877.55|2886.67|2878.97|2886.83|2879.13|2885.23|2877.53|35
1647778570000|2022-03-20 12:16:10|2886.74|2879.04|2885.42|2877.72|2887.12|2879.42|2885.42|2877.72|39
1647778580000|2022-03-20 12:16:20|2885.39|2877.69|2885.69|2877.99|2885.69|2877.99|2885.15|2877.45|34
1647778590000|2022-03-20 12:16:30|2885.73|2878.03|2884.58|2876.88|2885.75|2878.05|2884.53|2876.83|31
1647778600000|2022-03-20 12:16:40|2884.61|2876.91|2886.61|2878.91|2886.66|2878.96|2884.61|2876.91|39
1647778610000|2022-03-20 12:16:50|2886.49|2878.79|2885.88|2878.18|2886.66|2878.96|2885.56|2877.86|35
1647778620000|2022-03-20 12:17:00|2886.12|2878.42|2886.63|2878.93|2887.37|2879.67|2886.12|2878.42|33
1647778630000|2022-03-20 12:17:10|2886.66|2878.96|2886.52|2878.82|2886.73|2879.03|2885.65|2877.95|31
1647778640000|2022-03-20 12:17:20|2886.5|2878.8|2886.94|2879.24|2887.28|2879.58|2886.49|2878.79|33
1647778650000|2022-03-20 12:17:30|2886.92|2879.22|2886.9|2879.2|2887.59|2879.89|2886.9|2879.2|26
1647778660000|2022-03-20 12:17:40|2886.87|2879.17|2887.59|2879.89|2887.79|2880.09|2886.82|2879.12|30
1647778670000|2022-03-20 12:17:50|2887.57|2879.87|2886.76|2879.06|2887.6|2879.9|2886.7|2879|31
1647778680000|2022-03-20 12:18:00|2886.75|2879.05|2886|2878.3|2886.8|2879.1|2886|2878.3|30
1647778690000|2022-03-20 12:18:10|2885.98|2878.28|2887.07|2879.37|2887.07|2879.37|2885.78|2878.08|33
1647778700000|2022-03-20 12:18:20|2887.14|2879.44|2887.19|2879.49|2887.54|2879.84|2886.54|2878.84|35
1647778710000|2022-03-20 12:18:30|2887.24|2879.54|2888.84|2881.14|2889.01|2881.31|2887.24|2879.54|31
1647778720000|2022-03-20 12:18:40|2888.82|2881.12|2888.28|2880.58|2888.95|2881.25|2888.26|2880.56|34
1647778730000|2022-03-20 12:18:50|2888.31|2880.61|2888.64|2880.94|2888.83|2881.13|2888.31|2880.61|32
1647778740000|2022-03-20 12:19:00|2888.61|2880.91|2889.9|2882.2|2889.9|2882.2|2888.55|2880.85|31
1647778750000|2022-03-20 12:19:10|2889.91|2882.21|2889.13|2881.43|2890.51|2882.81|2889.13|2881.43|35
1647778760000|2022-03-20 12:19:20|2888.79|2881.09|2887.06|2879.36|2888.79|2881.09|2886.73|2879.03|35
1647778770000|2022-03-20 12:19:30|2887.05|2879.35|2888.36|2880.66|2888.55|2880.85|2886.88|2879.18|35
1647778780000|2022-03-20 12:19:40|2888.26|2880.56|2887.39|2879.69|2888.28|2880.58|2887.39|2879.69|30
1647778790000|2022-03-20 12:19:50|2887.14|2879.44|2887.06|2879.36|2887.18|2879.48|2887.06|2879.36|19
1647778800000|2022-03-20 12:20:00|2886.98|2879.28|2886.91|2879.21|2887.05|2879.35|2886.87|2879.17|25
1647778810000|2022-03-20 12:20:10|2886.85|2879.15|2886.8|2879.1|2887.11|2879.41|2886.62|2878.92|22
1647778820000|2022-03-20 12:20:20|2886.81|2879.11|2887.2|2879.5|2887.38|2879.68|2886.74|2879.04|27
1647778830000|2022-03-20 12:20:30|2887.22|2879.52|2887.5|2879.8|2887.51|2879.81|2887.22|2879.52|20
1647778840000|2022-03-20 12:20:40|2887.51|2879.81|2887.3|2879.6|2887.51|2879.81|2887.07|2879.37|25
1647778850000|2022-03-20 12:20:50|2887.31|2879.61|2888.16|2880.46|2888.42|2880.72|2887.19|2879.49|29
1647778860000|2022-03-20 12:21:00|2888.09|2880.39|2888.72|2881.02|2888.94|2881.24|2888.07|2880.37|28
1647778870000|2022-03-20 12:21:10|2888.8|2881.1|2889.04|2881.34|2889.07|2881.37|2888.62|2880.92|26
1647778880000|2022-03-20 12:21:20|2889.05|2881.35|2888.75|2881.05|2889.05|2881.35|2888.63|2880.93|27
1647778890000|2022-03-20 12:21:30|2888.86|2881.16|2888.53|2880.83|2888.92|2881.22|2888.53|2880.83|26
1647778900000|2022-03-20 12:21:40|2888.4|2880.7|2888.38|2880.68|2888.52|2880.82|2888.22|2880.52|32
1647778910000|2022-03-20 12:21:50|2888.34|2880.64|2888.77|2881.07|2888.77|2881.07|2887.79|2880.09|29
1647778920000|2022-03-20 12:22:00|2888.62|2880.92|2888.53|2880.83|2888.64|2880.94|2888.23|2880.53|31
1647778930000|2022-03-20 12:22:10|2888.54|2880.84|2889.18|2881.48|2889.2|2881.5|2888.54|2880.84|17
1647778940000|2022-03-20 12:22:20|2889.19|2881.49|2889.75|2882.05|2889.88|2882.18|2889.11|2881.41|33
1647778950000|2022-03-20 12:22:30|2889.77|2882.07|2889.88|2882.18|2889.91|2882.21|2889.57|2881.87|29
1647778960000|2022-03-20 12:22:40|2889.85|2882.15|2889.66|2881.96|2889.94|2882.24|2889.44|2881.74|36
1647778970000|2022-03-20 12:22:50|2889.67|2881.97|2889.97|2882.27|2890.02|2882.32|2889.65|2881.95|31
1647778980000|2022-03-20 12:23:00|2890.05|2882.35|2889.85|2882.15|2890.22|2882.52|2889.85|2882.15|35
1647778990000|2022-03-20 12:23:10|2889.74|2882.04|2889.74|2882.04|2890|2882.3|2889.7|2882|29
1647779000000|2022-03-20 12:23:20|2889.76|2882.06|2889.78|2882.08|2890.01|2882.31|2889.74|2882.04|27
1647779010000|2022-03-20 12:23:30|2889.77|2882.07|2889.1|2881.4|2890.05|2882.35|2888.72|2881.02|26
1647779020000|2022-03-20 12:23:40|2889.16|2881.46|2888.36|2880.66|2889.32|2881.62|2888.35|2880.65|29
1647779030000|2022-03-20 12:23:50|2888.33|2880.63|2886.91|2879.21|2888.35|2880.65|2886.13|2878.43|35
1647779040000|2022-03-20 12:24:00|2887|2879.3|2887.58|2879.88|2887.63|2879.93|2886.89|2879.19|35
1647779050000|2022-03-20 12:24:10|2887.55|2879.85|2887.59|2879.89|2888.22|2880.52|2887.5|2879.8|32
1647779060000|2022-03-20 12:24:20|2887.57|2879.87|2886.97|2879.27|2887.6|2879.9|2886.94|2879.24|29
1647779070000|2022-03-20 12:24:30|2887.08|2879.38|2886.26|2878.56|2887.16|2879.46|2885.96|2878.26|30
1647779080000|2022-03-20 12:24:40|2886.3|2878.6|2886.38|2878.68|2886.48|2878.78|2886.19|2878.49|27
1647779090000|2022-03-20 12:24:50|2886.44|2878.74|2887.36|2879.66|2887.36|2879.66|2886.36|2878.66|30
1647779100000|2022-03-20 12:25:00|2887.42|2879.72|2888.29|2880.59|2888.29|2880.59|2887.39|2879.69|29
1647779110000|2022-03-20 12:25:10|2888.31|2880.61|2887.92|2880.22|2888.32|2880.62|2887.86|2880.16|29
1647779120000|2022-03-20 12:25:20|2887.98|2880.28|2887.72|2880.02|2887.98|2880.28|2887.49|2879.79|26
1647779130000|2022-03-20 12:25:30|2887.8|2880.1|2888|2880.3|2888.02|2880.32|2887.74|2880.04|17
1647779140000|2022-03-20 12:25:40|2887.98|2880.28|2888.02|2880.32|2888.02|2880.32|2887.97|2880.27|16
1647779150000|2022-03-20 12:25:50|2888.03|2880.33|2888.23|2880.53|2888.52|2880.82|2887.97|2880.27|24
1647779160000|2022-03-20 12:26:00|2888.52|2880.82|2889.22|2881.52|2889.23|2881.53|2888.19|2880.49|27
1647779170000|2022-03-20 12:26:10|2889.17|2881.47|2889.01|2881.31|2889.73|2882.03|2888.97|2881.27|33
1647779180000|2022-03-20 12:26:20|2889.03|2881.33|2889.68|2881.98|2889.68|2881.98|2889.03|2881.33|29
1647779190000|2022-03-20 12:26:30|2889.71|2882.01|2890.93|2883.23|2890.93|2883.23|2889.69|2881.99|30
1647779200000|2022-03-20 12:26:40|2890.94|2883.24|2892.35|2884.65|2892.39|2884.69|2890.94|2883.24|35
1647779210000|2022-03-20 12:26:50|2892.36|2884.66|2892.42|2884.72|2892.43|2884.73|2892.33|2884.63|21
1647779220000|2022-03-20 12:27:00|2892.38|2884.68|2892.28|2884.58|2892.52|2884.82|2891.96|2884.26|29
1647779230000|2022-03-20 12:27:10|2892.25|2884.55|2892.29|2884.59|2892.32|2884.62|2892.14|2884.44|23
1647779240000|2022-03-20 12:27:20|2892.25|2884.55|2892.59|2884.89|2892.59|2884.89|2892.16|2884.46|20
1647779250000|2022-03-20 12:27:30|2892.6|2884.9|2892.14|2884.44|2892.6|2884.9|2892.1|2884.4|23
1647779260000|2022-03-20 12:27:40|2892.13|2884.43|2892|2884.3|2892.13|2884.43|2891.78|2884.08|29
1647779270000|2022-03-20 12:27:50|2892.02|2884.32|2892.04|2884.34|2892.15|2884.45|2891.86|2884.16|21
1647779280000|2022-03-20 12:28:00|2892.03|2884.33|2891.95|2884.25|2892.13|2884.43|2891.94|2884.24|20
1647779290000|2022-03-20 12:28:10|2891.94|2884.24|2892.09|2884.39|2892.11|2884.41|2891.93|2884.23|18
1647779300000|2022-03-20 12:28:20|2892.04|2884.34|2892.07|2884.37|2892.1|2884.4|2891.97|2884.27|20
1647779310000|2022-03-20 12:28:30|2892.1|2884.4|2892.87|2885.17|2892.9|2885.2|2892.1|2884.4|17
1647779320000|2022-03-20 12:28:40|2892.89|2885.19|2893.12|2885.42|2893.15|2885.45|2892.89|2885.19|8
1647779330000|2022-03-20 12:28:50|2893.16|2885.46|2894.15|2886.45|2894.15|2886.45|2893.13|2885.43|24
1647779340000|2022-03-20 12:29:00|2894.21|2886.51|2894.18|2886.48|2895.04|2887.34|2894.12|2886.42|38
1647779350000|2022-03-20 12:29:10|2894.16|2886.46|2893.23|2885.53|2894.43|2886.73|2892.76|2885.06|38
1647779360000|2022-03-20 12:29:20|2893.28|2885.58|2892.08|2884.38|2893.57|2885.87|2891.76|2884.06|39
1647779370000|2022-03-20 12:29:30|2892.12|2884.42|2890.68|2882.98|2892.2|2884.5|2890.68|2882.98|34
1647779380000|2022-03-20 12:29:40|2890.64|2882.94|2889.8|2882.1|2890.64|2882.94|2889.8|2882.1|37
1647779390000|2022-03-20 12:29:50|2889.81|2882.11|2890.42|2882.72|2890.42|2882.72|2889.38|2881.68|30
1647779400000|2022-03-20 12:30:00|2890.41|2882.71|2890.67|2882.97|2891.14|2883.44|2890.4|2882.7|31
1647779410000|2022-03-20 12:30:10|2890.65|2882.95|2890.72|2883.02|2890.74|2883.04|2890.64|2882.94|20
1647779420000|2022-03-20 12:30:20|2890.71|2883.01|2891.32|2883.62|2891.32|2883.62|2890.71|2883.01|19
1647779430000|2022-03-20 12:30:30|2891.35|2883.65|2890.72|2883.02|2891.35|2883.65|2890.7|2883|12
1647779440000|2022-03-20 12:30:40|2890.71|2883.01|2890.51|2882.81|2890.71|2883.01|2890.51|2882.81|16
1647779450000|2022-03-20 12:30:50|2890.47|2882.77|2890.59|2882.89|2890.65|2882.95|2890.47|2882.77|13
1647779460000|2022-03-20 12:31:00|2890.57|2882.87|2889.8|2882.1|2890.6|2882.9|2889.8|2882.1|29
1647779470000|2022-03-20 12:31:10|2889.86|2882.16|2888.82|2881.12|2889.86|2882.16|2888.82|2881.12|30
1647779480000|2022-03-20 12:31:20|2888.86|2881.16|2889.51|2881.81|2889.51|2881.81|2888.61|2880.91|25
1647779490000|2022-03-20 12:31:30|2889.57|2881.87|2890.27|2882.57|2890.45|2882.75|2889.57|2881.87|28
1647779500000|2022-03-20 12:31:40|2890.26|2882.56|2891.14|2883.44|2891.34|2883.64|2890.26|2882.56|24
1647779510000|2022-03-20 12:31:50|2891.13|2883.43|2891.22|2883.52|2891.22|2883.52|2890.2|2882.5|33
1647779520000|2022-03-20 12:32:00|2891.18|2883.48|2891.42|2883.72|2891.77|2884.07|2891.18|2883.48|34
1647779530000|2022-03-20 12:32:10|2891.41|2883.71|2891.17|2883.47|2891.46|2883.76|2891.16|2883.46|22
1647779540000|2022-03-20 12:32:20|2891.29|2883.59|2891.5|2883.8|2891.5|2883.8|2891.29|2883.59|13
1647779550000|2022-03-20 12:32:30|2891.48|2883.78|2891.63|2883.93|2891.66|2883.96|2891.41|2883.71|21
1647779560000|2022-03-20 12:32:40|2891.62|2883.92|2892.3|2884.6|2892.3|2884.6|2891.62|2883.92|31
1647779570000|2022-03-20 12:32:50|2892.28|2884.58|2893.38|2885.68|2894.28|2886.58|2892.21|2884.51|34
1647779580000|2022-03-20 12:33:00|2893.39|2885.69|2894.79|2887.09|2895.21|2887.51|2893.39|2885.69|35
1647779590000|2022-03-20 12:33:10|2894.77|2887.07|2894.68|2886.98|2894.79|2887.09|2894.55|2886.85|27
1647779600000|2022-03-20 12:33:20|2894.65|2886.95|2895.35|2887.65|2895.35|2887.65|2894.65|2886.95|29
1647779610000|2022-03-20 12:33:30|2895.77|2888.07|2896.13|2888.43|2896.72|2889.02|2895.4|2887.7|35
1647779620000|2022-03-20 12:33:40|2896.28|2888.58|2896.58|2888.88|2896.64|2888.94|2895.87|2888.17|33
1647779630000|2022-03-20 12:33:50|2896.6|2888.9|2896.72|2889.02|2896.72|2889.02|2896.18|2888.48|29
1647779640000|2022-03-20 12:34:00|2896.73|2889.03|2896.44|2888.74|2896.81|2889.11|2896.36|2888.66|27
1647779650000|2022-03-20 12:34:10|2896.43|2888.73|2896.37|2888.67|2896.48|2888.78|2895.99|2888.29|33
1647779660000|2022-03-20 12:34:20|2896.35|2888.65|2896.68|2888.98|2896.82|2889.12|2896.35|2888.65|24
1647779670000|2022-03-20 12:34:30|2896.66|2888.96|2896.81|2889.11|2896.9|2889.2|2896.55|2888.85|32
1647779680000|2022-03-20 12:34:40|2896.8|2889.1|2898.05|2890.35|2898.11|2890.41|2896.79|2889.09|35
1647779690000|2022-03-20 12:34:50|2898.1|2890.4|2898.01|2890.31|2898.95|2891.25|2898.01|2890.31|36
1647779700000|2022-03-20 12:35:00|2897.86|2890.16|2898.54|2890.84|2898.61|2890.91|2897.55|2889.85|36
1647779710000|2022-03-20 12:35:10|2898.49|2890.79|2898.91|2891.21|2898.91|2891.21|2898.38|2890.68|33
1647779720000|2022-03-20 12:35:20|2898.89|2891.19|2900.36|2892.66|2900.41|2892.71|2898.86|2891.16|35
1647779730000|2022-03-20 12:35:30|2900.37|2892.67|2900.2|2892.5|2900.44|2892.74|2900.2|2892.5|28
1647779740000|2022-03-20 12:35:40|2900.1|2892.4|2899.17|2891.47|2900.17|2892.47|2898.69|2890.99|31
1647779750000|2022-03-20 12:35:50|2899.16|2891.46|2900.6|2892.9|2900.62|2892.92|2899.16|2891.46|33
1647779760000|2022-03-20 12:36:00|2900.64|2892.94|2899.89|2892.19|2900.64|2892.94|2899.89|2892.19|29
1647779770000|2022-03-20 12:36:10|2899.97|2892.27|2900.09|2892.39|2900.25|2892.55|2899.83|2892.13|30
1647779780000|2022-03-20 12:36:20|2900.1|2892.4|2899.4|2891.7|2900.23|2892.53|2899.3|2891.6|29
1647779790000|2022-03-20 12:36:30|2899.39|2891.69|2898.36|2890.66|2899.41|2891.71|2898.36|2890.66|33
1647779800000|2022-03-20 12:36:40|2898.38|2890.68|2897.15|2889.45|2898.38|2890.68|2896.77|2889.07|38
1647779810000|2022-03-20 12:36:50|2897.24|2889.54|2897.08|2889.38|2897.44|2889.74|2897.08|2889.38|26
1647779820000|2022-03-20 12:37:00|2897.06|2889.36|2896.12|2888.42|2897.34|2889.64|2896.07|2888.37|31
1647779830000|2022-03-20 12:37:10|2896.14|2888.44|2895.94|2888.24|2896.15|2888.45|2894.75|2887.05|34
1647779840000|2022-03-20 12:37:20|2895.93|2888.23|2896|2888.3|2896|2888.3|2895.77|2888.07|21
1647779850000|2022-03-20 12:37:30|2896.05|2888.35|2896.74|2889.04|2896.74|2889.04|2896|2888.3|23
1647779860000|2022-03-20 12:37:40|2896.76|2889.06|2896.96|2889.26|2897.12|2889.42|2896.76|2889.06|25
1647779870000|2022-03-20 12:37:50|2897|2889.3|2896.94|2889.24|2897.49|2889.79|2896.91|2889.21|33
1647779880000|2022-03-20 12:38:00|2897.09|2889.39|2897.19|2889.49|2897.33|2889.63|2897.05|2889.35|32
1647779890000|2022-03-20 12:38:10|2897.21|2889.51|2897.28|2889.58|2897.48|2889.78|2897.18|2889.48|24
1647779900000|2022-03-20 12:38:20|2897.27|2889.57|2896.09|2888.39|2897.34|2889.64|2895.72|2888.02|35
1647779910000|2022-03-20 12:38:30|2895.99|2888.29|2897.4|2889.7|2898.05|2890.35|2895.99|2888.29|37
1647779920000|2022-03-20 12:38:40|2897.47|2889.77|2897.01|2889.31|2897.71|2890.01|2897.01|2889.31|36
1647779930000|2022-03-20 12:38:50|2897.03|2889.33|2897.53|2889.83|2897.53|2889.83|2896.86|2889.16|28
1647779940000|2022-03-20 12:39:00|2897.52|2889.82|2897.42|2889.72|2897.53|2889.83|2897.41|2889.71|8
1647779950000|2022-03-20 12:39:10|2897.4|2889.7|2898.43|2890.73|2898.59|2890.89|2897.4|2889.7|32
1647779960000|2022-03-20 12:39:20|2898.47|2890.77|2898.87|2891.17|2898.94|2891.24|2898.47|2890.77|24
1647779970000|2022-03-20 12:39:30|2898.86|2891.16|2898.8|2891.1|2898.87|2891.17|2898.79|2891.09|17
1647779980000|2022-03-20 12:39:40|2898.79|2891.09|2898.82|2891.12|2898.82|2891.12|2898.79|2891.09|25
1647779990000|2022-03-20 12:39:50|2898.83|2891.13|2899.82|2892.12|2899.91|2892.21|2898.83|2891.13|27
1647780000000|2022-03-20 12:40:00|2899.81|2892.11|2899.75|2892.05|2900.01|2892.31|2899.71|2892.01|33
1647780010000|2022-03-20 12:40:10|2899.74|2892.04|2900.31|2892.61|2900.32|2892.62|2899.72|2892.02|32
1647780020000|2022-03-20 12:40:20|2900.34|2892.64|2900.41|2892.71|2900.47|2892.77|2900.22|2892.52|25
1647780030000|2022-03-20 12:40:30|2900.42|2892.72|2900.23|2892.53|2900.47|2892.77|2900.19|2892.49|31
1647780040000|2022-03-20 12:40:40|2900.29|2892.59|2900.21|2892.51|2900.34|2892.64|2900.21|2892.51|27
1647780050000|2022-03-20 12:40:50|2900.25|2892.55|2899.05|2891.35|2900.38|2892.68|2899.05|2891.35|28
1647780060000|2022-03-20 12:41:00|2899.06|2891.36|2898.99|2891.29|2899.11|2891.41|2898.98|2891.28|26
1647780070000|2022-03-20 12:41:10|2899.03|2891.33|2900.05|2892.35|2900.05|2892.35|2898.81|2891.11|27
1647780080000|2022-03-20 12:41:20|2900.06|2892.36|2900.02|2892.32|2900.06|2892.36|2899.98|2892.28|17
1647780090000|2022-03-20 12:41:30|2900.04|2892.34|2900.01|2892.31|2900.11|2892.41|2899.9|2892.2|17
1647780100000|2022-03-20 12:41:40|2900.03|2892.33|2900.88|2893.18|2901.09|2893.39|2900.03|2892.33|36
1647780110000|2022-03-20 12:41:50|2900.98|2893.28|2900.91|2893.21|2900.99|2893.29|2900.62|2892.92|28
1647780120000|2022-03-20 12:42:00|2900.88|2893.18|2900.9|2893.2|2901.1|2893.4|2900.8|2893.1|27
1647780130000|2022-03-20 12:42:10|2900.94|2893.24|2901|2893.3|2901.2|2893.5|2900.81|2893.11|30
1647780140000|2022-03-20 12:42:20|2900.98|2893.28|2901.05|2893.35|2901.08|2893.38|2900.62|2892.92|25
1647780150000|2022-03-20 12:42:30|2900.99|2893.29|2901.14|2893.44|2901.14|2893.44|2900.99|2893.29|13
1647780160000|2022-03-20 12:42:40|2901.12|2893.42|2901.06|2893.36|2901.12|2893.42|2900.84|2893.14|17
1647780170000|2022-03-20 12:42:50|2901.07|2893.37|2900.71|2893.01|2901.07|2893.37|2900.6|2892.9|21
1647780180000|2022-03-20 12:43:00|2900.76|2893.06|2900.71|2893.01|2900.78|2893.08|2900.63|2892.93|16
1647780190000|2022-03-20 12:43:10|2900.68|2892.98|2900.42|2892.72|2900.68|2892.98|2900.25|2892.55|26
1647780200000|2022-03-20 12:43:20|2900.43|2892.73|2900.36|2892.66|2900.45|2892.75|2900.34|2892.64|16
1647780210000|2022-03-20 12:43:30|2900.37|2892.67|2900.36|2892.66|2900.39|2892.69|2900.33|2892.63|8
1647780220000|2022-03-20 12:43:40|2900.38|2892.68|2900.42|2892.72|2900.43|2892.73|2900.36|2892.66|9
1647780230000|2022-03-20 12:43:50|2900.4|2892.7|2901.35|2893.65|2901.35|2893.65|2900.38|2892.68|20
1647780240000|2022-03-20 12:44:00|2901.39|2893.69|2901.46|2893.76|2901.49|2893.79|2901.18|2893.48|24
1647780250000|2022-03-20 12:44:10|2901.47|2893.77|2901.44|2893.74|2901.5|2893.8|2901.42|2893.72|19
1647780260000|2022-03-20 12:44:20|2901.46|2893.76|2901.39|2893.69|2901.46|2893.76|2901.29|2893.59|22
1647780270000|2022-03-20 12:44:30|2901.42|2893.72|2901.36|2893.66|2901.42|2893.72|2901.36|2893.66|3
1647780280000|2022-03-20 12:44:40|2901.38|2893.68|2901.42|2893.72|2901.43|2893.73|2901.33|2893.63|21
1647780290000|2022-03-20 12:44:50|2901.4|2893.7|2901.41|2893.71|2901.48|2893.78|2901.33|2893.63|18
1647780300000|2022-03-20 12:45:00|2901.42|2893.72|2900.65|2892.95|2901.52|2893.82|2900.17|2892.47|27
1647780310000|2022-03-20 12:45:10|2900.62|2892.92|2900.8|2893.1|2900.8|2893.1|2900.61|2892.91|10
1647780320000|2022-03-20 12:45:20|2900.82|2893.12|2900.63|2892.93|2900.82|2893.12|2900.62|2892.92|15
1647780330000|2022-03-20 12:45:30|2900.61|2892.91|2900.28|2892.58|2900.61|2892.91|2900.26|2892.56|32
1647780340000|2022-03-20 12:45:40|2900.31|2892.61|2900.2|2892.5|2900.35|2892.65|2900.15|2892.45|23
1647780350000|2022-03-20 12:45:50|2900.18|2892.48|2900.09|2892.39|2900.22|2892.52|2900.06|2892.36|26
1647780360000|2022-03-20 12:46:00|2900.1|2892.4|2899.11|2891.41|2900.11|2892.41|2898.88|2891.18|29
1647780370000|2022-03-20 12:46:10|2899.55|2891.85|2899.37|2891.67|2899.95|2892.25|2899.37|2891.67|29
1647780380000|2022-03-20 12:46:20|2899.14|2891.44|2899.35|2891.65|2899.63|2891.93|2899.14|2891.44|29
1647780390000|2022-03-20 12:46:30|2899.32|2891.62|2898.86|2891.16|2899.67|2891.97|2898.64|2890.94|34
1647780400000|2022-03-20 12:46:40|2898.87|2891.17|2899.14|2891.44|2899.41|2891.71|2898.68|2890.98|32
1647780410000|2022-03-20 12:46:50|2899.13|2891.43|2898.66|2890.96|2899.19|2891.49|2898.42|2890.72|28
1647780420000|2022-03-20 12:47:00|2899.02|2891.32|2897.99|2890.29|2899.38|2891.68|2897.99|2890.29|35
1647780430000|2022-03-20 12:47:10|2897.9|2890.2|2896.56|2888.86|2897.94|2890.24|2896.56|2888.86|32
1647780440000|2022-03-20 12:47:20|2896.49|2888.79|2896.5|2888.8|2896.5|2888.8|2896.16|2888.46|35
1647780450000|2022-03-20 12:47:30|2896.49|2888.79|2897.49|2889.79|2897.98|2890.28|2896.49|2888.79|38
1647780460000|2022-03-20 12:47:40|2897.59|2889.89|2897.01|2889.31|2897.63|2889.93|2896.39|2888.69|37
1647780470000|2022-03-20 12:47:50|2897.04|2889.34|2897.02|2889.32|2897.05|2889.35|2896.81|2889.11|28
1647780480000|2022-03-20 12:48:00|2896.94|2889.24|2896.95|2889.25|2897.07|2889.37|2896.88|2889.18|21
1647780490000|2022-03-20 12:48:10|2896.99|2889.29|2897.32|2889.62|2897.33|2889.63|2896.9|2889.2|16
1647780500000|2022-03-20 12:48:20|2897.3|2889.6|2898.2|2890.5|2898.2|2890.5|2897.3|2889.6|27
1647780510000|2022-03-20 12:48:30|2898.12|2890.42|2898.51|2890.81|2898.52|2890.82|2898.12|2890.42|18
1647780520000|2022-03-20 12:48:40|2898.52|2890.82|2898.82|2891.12|2898.98|2891.28|2898.51|2890.81|27
1647780530000|2022-03-20 12:48:50|2899.18|2891.48|2899.03|2891.33|2899.19|2891.49|2898.64|2890.94|28
1647780540000|2022-03-20 12:49:00|2899.01|2891.31|2899|2891.3|2899.04|2891.34|2898.94|2891.24|19
1647780550000|2022-03-20 12:49:10|2899.01|2891.31|2898.96|2891.26|2899.07|2891.37|2898.7|2891|19
1647780560000|2022-03-20 12:49:20|2898.92|2891.22|2899.34|2891.64|2899.49|2891.79|2898.92|2891.22|21
1647780570000|2022-03-20 12:49:30|2899.31|2891.61|2900.25|2892.55|2900.3|2892.6|2899.31|2891.61|24
1647780580000|2022-03-20 12:49:40|2900.26|2892.56|2900.21|2892.51|2900.57|2892.87|2899.85|2892.15|28
1647780590000|2022-03-20 12:49:50|2900.03|2892.33|2900.17|2892.47|2900.27|2892.57|2899.98|2892.28|27
1647780600000|2022-03-20 12:50:00|2900.11|2892.41|2900.08|2892.38|2900.19|2892.49|2899.94|2892.24|26
1647780610000|2022-03-20 12:50:10|2900.07|2892.37|2900.01|2892.31|2900.47|2892.77|2900.01|2892.31|17
1647780620000|2022-03-20 12:50:20|2899.74|2892.04|2898.15|2890.45|2899.74|2892.04|2897.92|2890.22|32
1647780630000|2022-03-20 12:50:30|2897.98|2890.28|2898.87|2891.17|2898.95|2891.25|2897.88|2890.18|31
1647780640000|2022-03-20 12:50:40|2898.97|2891.27|2899.3|2891.6|2899.34|2891.64|2898.97|2891.27|24
1647780650000|2022-03-20 12:50:50|2899.26|2891.56|2900.26|2892.56|2900.4|2892.7|2899.26|2891.56|21
1647780660000|2022-03-20 12:51:00|2900.29|2892.59|2900.11|2892.41|2900.33|2892.63|2900.01|2892.31|21
1647780670000|2022-03-20 12:51:10|2900.13|2892.43|2900.46|2892.76|2900.46|2892.76|2900.06|2892.36|27
1647780680000|2022-03-20 12:51:20|2900.51|2892.81|2900.54|2892.84|2900.66|2892.96|2900.46|2892.76|25
1647780690000|2022-03-20 12:51:30|2900.55|2892.85|2901.55|2893.85|2901.56|2893.86|2900.55|2892.85|27
1647780700000|2022-03-20 12:51:40|2901.56|2893.86|2902.12|2894.42|2902.3|2894.6|2901.49|2893.79|21
1647780710000|2022-03-20 12:51:50|2901.99|2894.29|2902.49|2894.79|2903.18|2895.48|2901.96|2894.26|37
1647780720000|2022-03-20 12:52:00|2902.31|2894.61|2902.61|2894.91|2902.71|2895.01|2902.23|2894.53|29
1647780730000|2022-03-20 12:52:10|2902.62|2894.92|2902.65|2894.95|2902.66|2894.96|2902.51|2894.81|29
1647780740000|2022-03-20 12:52:20|2902.66|2894.96|2902.55|2894.85|2902.66|2894.96|2902.46|2894.76|15
1647780750000|2022-03-20 12:52:30|2902.51|2894.81|2902.82|2895.12|2902.83|2895.13|2902.48|2894.78|22
1647780760000|2022-03-20 12:52:40|2902.77|2895.07|2902.83|2895.13|2902.83|2895.13|2902.77|2895.07|9
1647780770000|2022-03-20 12:52:50|2902.82|2895.12|2902.71|2895.01|2902.91|2895.21|2902.48|2894.78|23
1647780780000|2022-03-20 12:53:00|2902.58|2894.88|2902.44|2894.74|2902.7|2895|2902.44|2894.74|19
1647780790000|2022-03-20 12:53:10|2902.21|2894.51|2902.27|2894.57|2902.43|2894.73|2902.19|2894.49|22
1647780800000|2022-03-20 12:53:20|2902.29|2894.59|2901.19|2893.49|2902.29|2894.59|2901.14|2893.44|30
1647780810000|2022-03-20 12:53:30|2901.14|2893.44|2901.66|2893.96|2901.76|2894.06|2900.95|2893.25|28
1647780820000|2022-03-20 12:53:40|2901.55|2893.85|2901.86|2894.16|2901.96|2894.26|2901.55|2893.85|33
1647780830000|2022-03-20 12:53:50|2901.77|2894.07|2901.29|2893.59|2901.86|2894.16|2901.27|2893.57|31
1647780840000|2022-03-20 12:54:00|2901.25|2893.55|2900.92|2893.22|2901.25|2893.55|2900.78|2893.08|23
1647780850000|2022-03-20 12:54:10|2900.87|2893.17|2900.65|2892.95|2900.87|2893.17|2900.54|2892.84|18
1647780860000|2022-03-20 12:54:20|2900.66|2892.96|2900.65|2892.95|2900.71|2893.01|2900.65|2892.95|15
1647780870000|2022-03-20 12:54:30|2900.67|2892.97|2900.62|2892.92|2900.68|2892.98|2900.59|2892.89|15
1647780880000|2022-03-20 12:54:40|2900.66|2892.96|2900.5|2892.8|2900.66|2892.96|2900.5|2892.8|15
1647780890000|2022-03-20 12:54:50|2900.51|2892.81|2900.39|2892.69|2900.51|2892.81|2900.39|2892.69|15
1647780900000|2022-03-20 12:55:00|2900.42|2892.72|2900.08|2892.38|2900.42|2892.72|2899.47|2891.77|33
1647780910000|2022-03-20 12:55:10|2900.11|2892.41|2898.89|2891.19|2900.11|2892.41|2898.87|2891.17|37
1647780920000|2022-03-20 12:55:20|2898.88|2891.18|2898.7|2891|2898.9|2891.2|2898.69|2890.99|28
1647780930000|2022-03-20 12:55:30|2898.71|2891.01|2898.47|2890.77|2898.75|2891.05|2898.47|2890.77|24
1647780940000|2022-03-20 12:55:40|2898.52|2890.82|2898.06|2890.36|2898.58|2890.88|2898.06|2890.36|29
1647780950000|2022-03-20 12:55:50|2898.1|2890.4|2898.43|2890.73|2898.44|2890.74|2898.07|2890.37|25
1647780960000|2022-03-20 12:56:00|2898.44|2890.74|2898.43|2890.73|2898.44|2890.74|2898.33|2890.63|24
1647780970000|2022-03-20 12:56:10|2898.45|2890.75|2898.94|2891.24|2898.99|2891.29|2898.38|2890.68|29
1647780980000|2022-03-20 12:56:20|2899.07|2891.37|2900.17|2892.47|2900.25|2892.55|2898.91|2891.21|30
1647780990000|2022-03-20 12:56:30|2900.18|2892.48|2900.01|2892.31|2900.18|2892.48|2900|2892.3|23
1647781000000|2022-03-20 12:56:40|2900.02|2892.32|2900.09|2892.39|2900.14|2892.44|2900.01|2892.31|26
1647781010000|2022-03-20 12:56:50|2900.03|2892.33|2900.23|2892.53|2900.62|2892.92|2900.01|2892.31|31
1647781020000|2022-03-20 12:57:00|2900.31|2892.61|2900.31|2892.61|2900.5|2892.8|2900.19|2892.49|26
1647781030000|2022-03-20 12:57:10|2900.32|2892.62|2900.13|2892.43|2900.32|2892.62|2900.12|2892.42|26
1647781040000|2022-03-20 12:57:20|2900.08|2892.38|2899.56|2891.86|2900.08|2892.38|2899.49|2891.79|32
1647781050000|2022-03-20 12:57:30|2899.58|2891.88|2899.07|2891.37|2899.65|2891.95|2899.07|2891.37|25
1647781060000|2022-03-20 12:57:40|2899.11|2891.41|2899.09|2891.39|2899.22|2891.52|2899.01|2891.31|31
1647781070000|2022-03-20 12:57:50|2899.03|2891.33|2898.65|2890.95|2899.06|2891.36|2898.63|2890.93|33
1647781080000|2022-03-20 12:58:00|2898.66|2890.96|2897.61|2889.91|2898.66|2890.96|2897.58|2889.88|34
1647781090000|2022-03-20 12:58:10|2897.62|2889.92|2897.41|2889.71|2897.62|2889.92|2897.34|2889.64|30
1647781100000|2022-03-20 12:58:20|2897.43|2889.73|2897.92|2890.22|2898.06|2890.36|2897.41|2889.71|31
1647781110000|2022-03-20 12:58:30|2897.7|2890|2897.53|2889.83|2897.7|2890|2897.48|2889.78|26
1647781120000|2022-03-20 12:58:40|2897.5|2889.8|2897.47|2889.77|2897.54|2889.84|2897.47|2889.77|14
1647781130000|2022-03-20 12:58:50|2897.46|2889.76|2897.15|2889.45|2897.47|2889.77|2897.05|2889.35|27
1647781140000|2022-03-20 12:59:00|2897.13|2889.43|2897|2889.3|2897.19|2889.49|2896.96|2889.26|27
1647781150000|2022-03-20 12:59:10|2896.99|2889.29|2896.84|2889.14|2897.03|2889.33|2896.84|2889.14|28
1647781160000|2022-03-20 12:59:20|2896.82|2889.12|2896.79|2889.09|2896.86|2889.16|2896.79|2889.09|16
1647781170000|2022-03-20 12:59:30|2896.69|2888.99|2896.24|2888.54|2896.7|2889|2895.57|2887.87|30
1647781180000|2022-03-20 12:59:40|2896.15|2888.45|2896.26|2888.56|2896.33|2888.63|2896.12|2888.42|27
1647781190000|2022-03-20 12:59:50|2896.22|2888.52|2896.21|2888.51|2896.31|2888.61|2896.2|2888.5|23
1647781200000|2022-03-20 13:00:00|2896.22|2888.52|2896.84|2889.14|2896.89|2889.19|2896.22|2888.52|22
1647781210000|2022-03-20 13:00:10|2896.83|2889.13|2897.28|2889.58|2897.28|2889.58|2896.71|2889.01|21
1647781220000|2022-03-20 13:00:20|2897.35|2889.65|2897.71|2890.01|2897.78|2890.08|2897.29|2889.59|31
1647781230000|2022-03-20 13:00:30|2897.69|2889.99|2899.08|2891.38|2899.64|2891.94|2897.68|2889.98|37
1647781240000|2022-03-20 13:00:40|2898.86|2891.16|2898.82|2891.12|2899.05|2891.35|2898.81|2891.11|25
1647781250000|2022-03-20 13:00:50|2898.84|2891.14|2898.22|2890.52|2898.87|2891.17|2898.17|2890.47|25
1647781260000|2022-03-20 13:01:00|2898.23|2890.53|2897.99|2890.29|2898.29|2890.59|2897.94|2890.24|15
1647781270000|2022-03-20 13:01:10|2897.92|2890.22|2898.77|2891.07|2898.87|2891.17|2897.9|2890.2|19
1647781280000|2022-03-20 13:01:20|2898.47|2890.77|2898.42|2890.72|2898.47|2890.77|2898.12|2890.42|24
1647781290000|2022-03-20 13:01:30|2898.44|2890.74|2898.21|2890.51|2898.44|2890.74|2898.19|2890.49|13
1647781300000|2022-03-20 13:01:40|2898.23|2890.53|2898.16|2890.46|2898.26|2890.56|2898.14|2890.44|17
1647781310000|2022-03-20 13:01:50|2898.2|2890.5|2897.38|2889.68|2898.22|2890.52|2897.38|2889.68|27
1647781320000|2022-03-20 13:02:00|2897.39|2889.69|2897.52|2889.82|2897.52|2889.82|2897.17|2889.47|28
1647781330000|2022-03-20 13:02:10|2897.51|2889.81|2897.08|2889.38|2897.51|2889.81|2897.05|2889.35|30
1647781340000|2022-03-20 13:02:20|2897.05|2889.35|2897|2889.3|2897.06|2889.36|2896.98|2889.28|27
1647781350000|2022-03-20 13:02:30|2896.87|2889.17|2896.95|2889.25|2897.28|2889.58|2896.87|2889.17|30
1647781360000|2022-03-20 13:02:40|2896.89|2889.19|2896.87|2889.17|2896.92|2889.22|2896.79|2889.09|20
1647781370000|2022-03-20 13:02:50|2896.86|2889.16|2897.08|2889.38|2897.28|2889.58|2896.52|2888.82|28
1647781380000|2022-03-20 13:03:00|2897.07|2889.37|2896.75|2889.05|2897.07|2889.37|2896.73|2889.03|17
1647781390000|2022-03-20 13:03:10|2896.74|2889.04|2895.69|2887.99|2896.76|2889.06|2895.51|2887.81|34
1647781400000|2022-03-20 13:03:20|2895.67|2887.97|2895.46|2887.76|2895.72|2888.02|2895.46|2887.76|29
1647781410000|2022-03-20 13:03:30|2895.45|2887.75|2894.98|2887.28|2895.5|2887.8|2894.91|2887.21|28
1647781420000|2022-03-20 13:03:40|2894.97|2887.27|2895.77|2888.07|2895.93|2888.23|2894.83|2887.13|30
1647781430000|2022-03-20 13:03:50|2895.76|2888.06|2895.11|2887.41|2895.77|2888.07|2895.1|2887.4|30
1647781440000|2022-03-20 13:04:00|2895.08|2887.38|2894.34|2886.64|2895.08|2887.38|2894.34|2886.64|32
1647781450000|2022-03-20 13:04:10|2894.33|2886.63|2895.14|2887.44|2895.14|2887.44|2894.31|2886.61|32
1647781460000|2022-03-20 13:04:20|2895.22|2887.52|2894.59|2886.89|2895.25|2887.55|2894.59|2886.89|29
1647781470000|2022-03-20 13:04:30|2894.58|2886.88|2893.53|2885.83|2894.62|2886.92|2893.53|2885.83|24
1647781480000|2022-03-20 13:04:40|2893.51|2885.81|2893.18|2885.48|2893.53|2885.83|2893.06|2885.36|28
1647781490000|2022-03-20 13:04:50|2893.08|2885.38|2893.36|2885.66|2893.92|2886.22|2893.01|2885.31|34
1647781500000|2022-03-20 13:05:00|2893.33|2885.63|2894.47|2886.77|2894.47|2886.77|2893.26|2885.56|39
1647781510000|2022-03-20 13:05:10|2894.41|2886.71|2894.98|2887.28|2894.98|2887.28|2894.41|2886.71|35
1647781520000|2022-03-20 13:05:20|2894.94|2887.24|2894.11|2886.41|2894.98|2887.28|2893.57|2885.87|32
1647781530000|2022-03-20 13:05:30|2894.21|2886.51|2893.98|2886.28|2894.21|2886.51|2893.92|2886.22|23
1647781540000|2022-03-20 13:05:40|2894|2886.3|2893.78|2886.08|2894.02|2886.32|2893.72|2886.02|31
1647781550000|2022-03-20 13:05:50|2893.74|2886.04|2890.07|2882.37|2893.82|2886.12|2889.85|2882.15|39
1647781560000|2022-03-20 13:06:00|2890.18|2882.48|2889.38|2881.68|2890.87|2883.17|2888.06|2880.36|37
1647781570000|2022-03-20 13:06:10|2889.7|2882|2889.35|2881.65|2889.81|2882.11|2888.98|2881.28|30
1647781580000|2022-03-20 13:06:20|2889.34|2881.64|2889.8|2882.1|2889.84|2882.14|2889.19|2881.49|32
1647781590000|2022-03-20 13:06:30|2889.79|2882.09|2889.68|2881.98|2889.86|2882.16|2889.68|2881.98|13
1647781600000|2022-03-20 13:06:40|2889.7|2882|2889.3|2881.6|2889.7|2882|2889.3|2881.6|26
1647781610000|2022-03-20 13:06:50|2888.84|2881.14|2888.9|2881.2|2888.95|2881.25|2888.39|2880.69|35
1647781620000|2022-03-20 13:07:00|2888.94|2881.24|2888.25|2880.55|2889|2881.3|2888.2|2880.5|33
1647781630000|2022-03-20 13:07:10|2888.3|2880.6|2887.83|2880.13|2888.31|2880.61|2887.82|2880.12|31
1647781640000|2022-03-20 13:07:20|2887.84|2880.14|2887.91|2880.21|2888.01|2880.31|2887.73|2880.03|31
1647781650000|2022-03-20 13:07:30|2887.87|2880.17|2888.3|2880.6|2888.3|2880.6|2887.87|2880.17|21
1647781660000|2022-03-20 13:07:40|2888.31|2880.61|2889.46|2881.76|2889.46|2881.76|2888.19|2880.49|30
1647781670000|2022-03-20 13:07:50|2890.21|2882.51|2890.86|2883.16|2890.86|2883.16|2890.18|2882.48|32
1647781680000|2022-03-20 13:08:00|2890.83|2883.13|2887.84|2880.14|2892.18|2884.48|2887.84|2880.14|38
1647781690000|2022-03-20 13:08:10|2887.77|2880.07|2889.07|2881.37|2889.08|2881.38|2887.73|2880.03|30
1647781700000|2022-03-20 13:08:20|2889.6|2881.9|2889.48|2881.78|2890.14|2882.44|2889.44|2881.74|32
1647781710000|2022-03-20 13:08:30|2889.23|2881.53|2888.14|2880.44|2889.23|2881.53|2888.03|2880.33|34
1647781720000|2022-03-20 13:08:40|2888.16|2880.46|2888.19|2880.49|2888.36|2880.66|2888.11|2880.41|27
1647781730000|2022-03-20 13:08:50|2888.18|2880.48|2889.09|2881.39|2889.09|2881.39|2888.18|2880.48|30
1647781740000|2022-03-20 13:09:00|2889.1|2881.4|2889.35|2881.65|2889.47|2881.77|2889.1|2881.4|21
1647781750000|2022-03-20 13:09:10|2889.09|2881.39|2888.23|2880.53|2889.09|2881.39|2888.19|2880.49|24
1647781760000|2022-03-20 13:09:20|2888.26|2880.56|2888.16|2880.46|2889|2881.3|2888.04|2880.34|30
1647781770000|2022-03-20 13:09:30|2888.17|2880.47|2887.89|2880.19|2888.22|2880.52|2887.83|2880.13|18
1647781780000|2022-03-20 13:09:40|2887.92|2880.22|2887.83|2880.13|2887.92|2880.22|2887.83|2880.13|13
1647781790000|2022-03-20 13:09:50|2887.84|2880.14|2887.85|2880.15|2887.94|2880.24|2887.78|2880.08|12
1647781800000|2022-03-20 13:10:00|2887.84|2880.14|2887.86|2880.16|2887.86|2880.16|2887.68|2879.98|23
1647781810000|2022-03-20 13:10:10|2887.83|2880.13|2887.86|2880.16|2887.87|2880.17|2887.7|2880|19
1647781820000|2022-03-20 13:10:20|2887.85|2880.15|2887.72|2880.02|2887.85|2880.15|2887.72|2880.02|18
1647781830000|2022-03-20 13:10:30|2887.71|2880.01|2887.51|2879.81|2887.73|2880.03|2887.49|2879.79|25
1647781840000|2022-03-20 13:10:40|2887.48|2879.78|2887.32|2879.62|2887.52|2879.82|2887.25|2879.55|22
1647781850000|2022-03-20 13:10:50|2887.3|2879.6|2887.11|2879.41|2887.32|2879.62|2887.11|2879.41|22
1647781860000|2022-03-20 13:11:00|2886.97|2879.27|2885.72|2878.02|2886.97|2879.27|2885.72|2878.02|32
1647781870000|2022-03-20 13:11:10|2885.67|2877.97|2886.15|2878.45|2886.48|2878.78|2885.63|2877.93|31
1647781880000|2022-03-20 13:11:20|2886.12|2878.42|2886.53|2878.83|2886.57|2878.87|2886.12|2878.42|31
1647781890000|2022-03-20 13:11:30|2886.64|2878.94|2886.21|2878.51|2886.64|2878.94|2886.19|2878.49|29
1647781900000|2022-03-20 13:11:40|2886.22|2878.52|2885.92|2878.22|2886.22|2878.52|2885.92|2878.22|32
1647781910000|2022-03-20 13:11:50|2885.89|2878.19|2884.2|2876.5|2886.02|2878.32|2884.19|2876.49|34
1647781920000|2022-03-20 13:12:00|2884.19|2876.49|2884.4|2876.7|2884.62|2876.92|2884.13|2876.43|29
1647781930000|2022-03-20 13:12:10|2884.39|2876.69|2884.66|2876.96|2884.89|2877.19|2884.39|2876.69|26
1647781940000|2022-03-20 13:12:20|2884.67|2876.97|2885.28|2877.58|2885.29|2877.59|2884.65|2876.95|26
1647781950000|2022-03-20 13:12:30|2885.43|2877.73|2884.17|2876.47|2885.43|2877.73|2884.17|2876.47|31
1647781960000|2022-03-20 13:12:40|2884.16|2876.46|2884.03|2876.33|2884.16|2876.46|2883.78|2876.08|34
1647781970000|2022-03-20 13:12:50|2883.91|2876.21|2883.48|2875.78|2883.93|2876.23|2883.46|2875.76|27
1647781980000|2022-03-20 13:13:00|2883.47|2875.77|2882.32|2874.62|2883.47|2875.77|2882.3|2874.6|38
1647781990000|2022-03-20 13:13:10|2882.34|2874.64|2881.96|2874.26|2882.34|2874.64|2881.92|2874.22|30
1647782000000|2022-03-20 13:13:20|2881.93|2874.23|2882.48|2874.78|2882.71|2875.01|2881.67|2873.97|34
1647782010000|2022-03-20 13:13:30|2882.72|2875.02|2882.04|2874.34|2882.72|2875.02|2882.04|2874.34|30
1647782020000|2022-03-20 13:13:40|2882.06|2874.36|2882.77|2875.07|2882.77|2875.07|2882.04|2874.34|34
1647782030000|2022-03-20 13:13:50|2882.69|2874.99|2883.7|2876|2883.94|2876.24|2882.69|2874.99|32
1647782040000|2022-03-20 13:14:00|2883.67|2875.97|2883.84|2876.14|2884.36|2876.66|2883.67|2875.97|31
1647782050000|2022-03-20 13:14:10|2883.86|2876.16|2884.27|2876.57|2884.27|2876.57|2883.64|2875.94|37
1647782060000|2022-03-20 13:14:20|2884.23|2876.53|2885.43|2877.73|2885.43|2877.73|2884.23|2876.53|32
1647782070000|2022-03-20 13:14:30|2885.45|2877.75|2886.44|2878.74|2886.78|2879.08|2885.45|2877.75|31
1647782080000|2022-03-20 13:14:40|2886.39|2878.69|2887.08|2879.38|2887.14|2879.44|2886.22|2878.52|37
1647782090000|2022-03-20 13:14:50|2887.13|2879.43|2888.05|2880.35|2888.16|2880.46|2887.11|2879.41|34
1647782100000|2022-03-20 13:15:00|2888.06|2880.36|2888.02|2880.32|2888.22|2880.52|2887.99|2880.29|27
1647782110000|2022-03-20 13:15:10|2888.03|2880.33|2887.53|2879.83|2888.23|2880.53|2887.53|2879.83|33
1647782120000|2022-03-20 13:15:20|2887.34|2879.64|2887.33|2879.63|2887.42|2879.72|2887.31|2879.61|30
1647782130000|2022-03-20 13:15:30|2887.36|2879.66|2886.16|2878.46|2887.42|2879.72|2886.01|2878.31|36
1647782140000|2022-03-20 13:15:40|2886.17|2878.47|2886.46|2878.76|2886.5|2878.8|2886.17|2878.47|32
1647782150000|2022-03-20 13:15:50|2886.47|2878.77|2886.51|2878.81|2886.98|2879.28|2886.4|2878.7|34
1647782160000|2022-03-20 13:16:00|2886.52|2878.82|2887.01|2879.31|2887.02|2879.32|2886.4|2878.7|27
1647782170000|2022-03-20 13:16:10|2887.06|2879.36|2886.91|2879.21|2887.1|2879.4|2886.91|2879.21|25
1647782180000|2022-03-20 13:16:20|2886.89|2879.19|2887.85|2880.15|2887.86|2880.16|2886.89|2879.19|21
1647782190000|2022-03-20 13:16:30|2887.9|2880.2|2888.01|2880.31|2888.01|2880.31|2886.89|2879.19|34
1647782200000|2022-03-20 13:16:40|2888.03|2880.33|2887.37|2879.67|2888.07|2880.37|2887.37|2879.67|26
1647782210000|2022-03-20 13:16:50|2887.32|2879.62|2887.22|2879.52|2887.34|2879.64|2887.04|2879.34|35
1647782220000|2022-03-20 13:17:00|2887.11|2879.41|2886.16|2878.46|2887.27|2879.57|2886.11|2878.41|32
1647782230000|2022-03-20 13:17:10|2886.17|2878.47|2885.43|2877.73|2886.24|2878.54|2885.41|2877.71|27
1647782240000|2022-03-20 13:17:20|2885.45|2877.75|2885.86|2878.16|2885.88|2878.18|2885.38|2877.68|30
1647782250000|2022-03-20 13:17:30|2885.9|2878.2|2885.34|2877.64|2885.9|2878.2|2885.24|2877.54|32
1647782260000|2022-03-20 13:17:40|2885.4|2877.7|2884.64|2876.94|2885.4|2877.7|2884.64|2876.94|31
1647782270000|2022-03-20 13:17:50|2884.25|2876.55|2883.36|2875.66|2884.25|2876.55|2883.3|2875.6|30
1647782280000|2022-03-20 13:18:00|2883.42|2875.72|2884.06|2876.36|2884.06|2876.36|2883.29|2875.59|37
1647782290000|2022-03-20 13:18:10|2884.19|2876.49|2883.35|2875.65|2884.41|2876.71|2883.17|2875.47|33
1647782300000|2022-03-20 13:18:20|2883.29|2875.59|2883.29|2875.59|2883.55|2875.85|2883.2|2875.5|32
1647782310000|2022-03-20 13:18:30|2883.24|2875.54|2883.16|2875.46|2883.24|2875.54|2882.97|2875.27|30
1647782320000|2022-03-20 13:18:40|2883.22|2875.52|2883.77|2876.07|2883.88|2876.18|2883.21|2875.51|29
1647782330000|2022-03-20 13:18:50|2883.56|2875.86|2883.3|2875.6|2883.6|2875.9|2883.16|2875.46|34
1647782340000|2022-03-20 13:19:00|2883.22|2875.52|2883.04|2875.34|2883.54|2875.84|2883.04|2875.34|31
1647782350000|2022-03-20 13:19:10|2883.09|2875.39|2881.98|2874.28|2883.11|2875.41|2881.97|2874.27|30
1647782360000|2022-03-20 13:19:20|2881.97|2874.27|2882.81|2875.11|2882.82|2875.12|2881.97|2874.27|26
1647782370000|2022-03-20 13:19:30|2882.75|2875.05|2882.62|2874.92|2882.8|2875.1|2882.51|2874.81|29
1647782380000|2022-03-20 13:19:40|2882.67|2874.97|2883.25|2875.55|2883.25|2875.55|2882.62|2874.92|29
1647782390000|2022-03-20 13:19:50|2883.16|2875.46|2882.84|2875.14|2883.39|2875.69|2882.84|2875.14|34
1647782400000|2022-03-20 13:20:00|2882.75|2875.05|2883.26|2875.56|2883.26|2875.56|2882.62|2874.92|30
1647782410000|2022-03-20 13:20:10|2883.21|2875.51|2883.62|2875.92|2883.91|2876.21|2883.21|2875.51|32
1647782420000|2022-03-20 13:20:20|2883.63|2875.93|2884.66|2876.96|2884.68|2876.98|2883.61|2875.91|34
1647782430000|2022-03-20 13:20:30|2884.74|2877.04|2884.5|2876.8|2884.8|2877.1|2884.5|2876.8|25
1647782440000|2022-03-20 13:20:40|2884.51|2876.81|2884.3|2876.6|2884.58|2876.88|2884.11|2876.41|32
1647782450000|2022-03-20 13:20:50|2884.33|2876.63|2884.58|2876.88|2884.58|2876.88|2884.22|2876.52|28
1647782460000|2022-03-20 13:21:00|2884.68|2876.98|2884.56|2876.86|2884.77|2877.07|2884.54|2876.84|21
1647782470000|2022-03-20 13:21:10|2884.64|2876.94|2884.08|2876.38|2884.64|2876.94|2884.06|2876.36|23
1647782480000|2022-03-20 13:21:20|2884.1|2876.4|2883.62|2875.92|2884.1|2876.4|2883.62|2875.92|30
1647782490000|2022-03-20 13:21:30|2883.65|2875.95|2882.85|2875.15|2883.66|2875.96|2882.79|2875.09|33
1647782500000|2022-03-20 13:21:40|2882.57|2874.87|2882.4|2874.7|2882.95|2875.25|2882.01|2874.31|37
1647782510000|2022-03-20 13:21:50|2882.36|2874.66|2880.85|2873.15|2882.36|2874.66|2880.78|2873.08|33
1647782520000|2022-03-20 13:22:00|2880.88|2873.18|2880.1|2872.4|2880.91|2873.21|2879.86|2872.16|33
1647782530000|2022-03-20 13:22:10|2880.2|2872.5|2881.31|2873.61|2881.31|2873.61|2880.2|2872.5|26
1647782540000|2022-03-20 13:22:20|2881.3|2873.6|2880.93|2873.23|2881.3|2873.6|2880.9|2873.2|24
1647782550000|2022-03-20 13:22:30|2880.89|2873.19|2881.86|2874.16|2881.89|2874.19|2880.82|2873.12|32
1647782560000|2022-03-20 13:22:40|2881.89|2874.19|2882.06|2874.36|2882.06|2874.36|2881.82|2874.12|29
1647782570000|2022-03-20 13:22:50|2882.15|2874.45|2882.96|2875.26|2883.06|2875.36|2882.15|2874.45|22
1647782580000|2022-03-20 13:23:00|2882.95|2875.25|2882.66|2874.96|2882.95|2875.25|2882.16|2874.46|23
1647782590000|2022-03-20 13:23:10|2882.7|2875|2883.97|2876.27|2884.01|2876.31|2882.7|2875|26
1647782600000|2022-03-20 13:23:20|2883.98|2876.28|2883.35|2875.65|2883.98|2876.28|2883.3|2875.6|30
1647782610000|2022-03-20 13:23:30|2883.43|2875.73|2882.9|2875.2|2883.51|2875.81|2882.9|2875.2|31
1647782620000|2022-03-20 13:23:40|2882.91|2875.21|2883.18|2875.48|2883.29|2875.59|2882.9|2875.2|33
1647782630000|2022-03-20 13:23:50|2883.23|2875.53|2883.44|2875.74|2883.5|2875.8|2883.23|2875.53|35
1647782640000|2022-03-20 13:24:00|2883.39|2875.69|2883.09|2875.39|2883.44|2875.74|2883.08|2875.38|30
1647782650000|2022-03-20 13:24:10|2882.97|2875.27|2882.18|2874.48|2882.97|2875.27|2882.11|2874.41|34
1647782660000|2022-03-20 13:24:20|2882.14|2874.44|2882.29|2874.59|2882.29|2874.59|2881.79|2874.09|29
1647782670000|2022-03-20 13:24:30|2882.31|2874.61|2882.19|2874.49|2882.32|2874.62|2881.99|2874.29|33
1647782680000|2022-03-20 13:24:40|2882.2|2874.5|2882.07|2874.37|2882.3|2874.6|2882.07|2874.37|25
1647782690000|2022-03-20 13:24:50|2882.11|2874.41|2881.49|2873.79|2882.11|2874.41|2881.38|2873.68|34
1647782700000|2022-03-20 13:25:00|2881.53|2873.83|2881.37|2873.67|2881.68|2873.98|2881.1|2873.4|34
1647782710000|2022-03-20 13:25:10|2881.41|2873.71|2880.38|2872.68|2881.57|2873.87|2880.16|2872.46|36
1647782720000|2022-03-20 13:25:20|2880.43|2872.73|2880.92|2873.22|2881.07|2873.37|2880.43|2872.73|35
1647782730000|2022-03-20 13:25:30|2880.95|2873.25|2880.94|2873.24|2881.66|2873.96|2880.71|2873.01|36
1647782740000|2022-03-20 13:25:40|2880.9|2873.2|2880.05|2872.35|2880.94|2873.24|2880.05|2872.35|23
1647782750000|2022-03-20 13:25:50|2880.07|2872.37|2879.8|2872.1|2880.19|2872.49|2878.8|2871.1|39
1647782760000|2022-03-20 13:26:00|2879.82|2872.12|2880|2872.3|2880.11|2872.41|2879.81|2872.11|23
1647782770000|2022-03-20 13:26:10|2880.01|2872.31|2880.88|2873.18|2880.91|2873.21|2879.96|2872.26|26
1647782780000|2022-03-20 13:26:20|2880.74|2873.04|2881.59|2873.89|2881.69|2873.99|2880.7|2873|36
1647782790000|2022-03-20 13:26:30|2881.53|2873.83|2882.54|2874.84|2882.63|2874.93|2881.53|2873.83|34
1647782800000|2022-03-20 13:26:40|2882.47|2874.77|2883.63|2875.93|2884.63|2876.93|2882.47|2874.77|35
1647782810000|2022-03-20 13:26:50|2883.85|2876.15|2883.25|2875.55|2884.13|2876.43|2883.2|2875.5|31
1647782820000|2022-03-20 13:27:00|2883.2|2875.5|2883.58|2875.88|2883.58|2875.88|2883.03|2875.33|32
1647782830000|2022-03-20 13:27:10|2883.6|2875.9|2883.47|2875.77|2884.01|2876.31|2883.47|2875.77|20
1647782840000|2022-03-20 13:27:20|2883.45|2875.75|2883.21|2875.51|2883.45|2875.75|2883.05|2875.35|30
1647782850000|2022-03-20 13:27:30|2883.19|2875.49|2883.65|2875.95|2883.65|2875.95|2883.19|2875.49|29
1647782860000|2022-03-20 13:27:40|2883.63|2875.93|2883.03|2875.33|2883.76|2876.06|2883.03|2875.33|33
1647782870000|2022-03-20 13:27:50|2883.1|2875.4|2883.48|2875.78|2883.56|2875.86|2883.1|2875.4|18
1647782880000|2022-03-20 13:28:00|2883.47|2875.77|2882.88|2875.18|2883.56|2875.86|2882.88|2875.18|23
1647782890000|2022-03-20 13:28:10|2882.85|2875.15|2882.7|2875|2882.85|2875.15|2882.69|2874.99|20
1647782900000|2022-03-20 13:28:20|2882.71|2875.01|2881.7|2874|2882.77|2875.07|2881.7|2874|24
1647782910000|2022-03-20 13:28:30|2881.73|2874.03|2881.4|2873.7|2881.9|2874.2|2881.4|2873.7|26
1647782920000|2022-03-20 13:28:40|2881.38|2873.68|2881.6|2873.9|2881.88|2874.18|2881.35|2873.65|29
1647782930000|2022-03-20 13:28:50|2881.57|2873.87|2881.46|2873.76|2881.6|2873.9|2881.43|2873.73|22
1647782940000|2022-03-20 13:29:00|2881.47|2873.77|2881.82|2874.12|2881.82|2874.12|2881.47|2873.77|19
1647782950000|2022-03-20 13:29:10|2881.8|2874.1|2881.71|2874.01|2881.8|2874.1|2881.7|2874|20
1647782960000|2022-03-20 13:29:20|2881.72|2874.02|2881.61|2873.91|2881.72|2874.02|2881.55|2873.85|21
1647782970000|2022-03-20 13:29:30|2881.58|2873.88|2881.7|2874|2881.7|2874|2881.45|2873.75|20
1647782980000|2022-03-20 13:29:40|2881.72|2874.02|2881.38|2873.68|2881.74|2874.04|2881.33|2873.63|16
1647782990000|2022-03-20 13:29:50|2881.37|2873.67|2880.45|2872.75|2881.37|2873.67|2880.41|2872.71|26
1647783000000|2022-03-20 13:30:00|2880.44|2872.74|2880.37|2872.67|2880.44|2872.74|2880.04|2872.34|28
1647783010000|2022-03-20 13:30:10|2880.38|2872.68|2880.56|2872.86|2880.94|2873.24|2880.36|2872.66|29
1647783020000|2022-03-20 13:30:20|2880.54|2872.84|2880.76|2873.06|2880.76|2873.06|2880.54|2872.84|23
1647783030000|2022-03-20 13:30:30|2880.86|2873.16|2881.13|2873.43|2881.39|2873.69|2880.84|2873.14|28
1647783040000|2022-03-20 13:30:40|2881.14|2873.44|2881.7|2874|2881.83|2874.13|2881.12|2873.42|21
1647783050000|2022-03-20 13:30:50|2881.72|2874.02|2881.52|2873.82|2881.72|2874.02|2881.44|2873.74|20
1647783060000|2022-03-20 13:31:00|2881.51|2873.81|2882.19|2874.49|2882.19|2874.49|2881.49|2873.79|26
1647783070000|2022-03-20 13:31:10|2882.31|2874.61|2883.28|2875.58|2883.37|2875.67|2882.31|2874.61|35
1647783080000|2022-03-20 13:31:20|2883.27|2875.57|2883.31|2875.61|2883.6|2875.9|2883.11|2875.41|34
1647783090000|2022-03-20 13:31:30|2883.28|2875.58|2884.02|2876.32|2884.02|2876.32|2883.26|2875.56|26
1647783100000|2022-03-20 13:31:40|2884.04|2876.34|2883.5|2875.8|2884.24|2876.54|2883.5|2875.8|27
1647783110000|2022-03-20 13:31:50|2883.48|2875.78|2884.77|2877.07|2884.9|2877.2|2883.44|2875.74|33
1647783120000|2022-03-20 13:32:00|2884.83|2877.13|2884.76|2877.06|2884.84|2877.14|2884.75|2877.05|16
1647783130000|2022-03-20 13:32:10|2884.73|2877.03|2885.22|2877.52|2885.63|2877.93|2884.73|2877.03|35
1647783140000|2022-03-20 13:32:20|2885.2|2877.5|2884.76|2877.06|2885.29|2877.59|2884.76|2877.06|27
1647783150000|2022-03-20 13:32:30|2884.75|2877.05|2884.57|2876.87|2884.75|2877.05|2884.53|2876.83|18
1647783160000|2022-03-20 13:32:40|2884.56|2876.86|2884.26|2876.56|2884.61|2876.91|2884.26|2876.56|26
1647783170000|2022-03-20 13:32:50|2884.11|2876.41|2883.6|2875.9|2884.11|2876.41|2883.53|2875.83|20
1647783180000|2022-03-20 13:33:00|2883.59|2875.89|2883.65|2875.95|2883.68|2875.98|2883.47|2875.77|18
1647783190000|2022-03-20 13:33:10|2883.64|2875.94|2885.02|2877.32|2885.43|2877.73|2883.63|2875.93|30
1647783200000|2022-03-20 13:33:20|2884.93|2877.23|2884.59|2876.89|2884.94|2877.24|2884.55|2876.85|27
1647783210000|2022-03-20 13:33:30|2884.58|2876.88|2883.94|2876.24|2884.63|2876.93|2883.94|2876.24|28
1647783220000|2022-03-20 13:33:40|2883.93|2876.23|2883.64|2875.94|2883.94|2876.24|2883.55|2875.85|21
1647783230000|2022-03-20 13:33:50|2883.8|2876.1|2883.73|2876.03|2883.87|2876.17|2883.68|2875.98|16
1647783240000|2022-03-20 13:34:00|2883.72|2876.02|2883.87|2876.17|2883.87|2876.17|2883.72|2876.02|9
1647783250000|2022-03-20 13:34:10|2883.84|2876.14|2883.83|2876.13|2883.85|2876.15|2883.81|2876.11|5
1647783260000|2022-03-20 13:34:20|2883.81|2876.11|2883.88|2876.18|2883.88|2876.18|2883.81|2876.11|5
1647783270000|2022-03-20 13:34:30|2883.83|2876.13|2883.16|2875.46|2883.85|2876.15|2883.16|2875.46|15
1647783280000|2022-03-20 13:34:40|2883.15|2875.45|2882.63|2874.93|2883.15|2875.45|2882.63|2874.93|29
1647783290000|2022-03-20 13:34:50|2882.55|2874.85|2882.16|2874.46|2882.64|2874.94|2882.12|2874.42|25
1647783300000|2022-03-20 13:35:00|2882.06|2874.36|2881.39|2873.69|2882.06|2874.36|2881.1|2873.4|36
1647783310000|2022-03-20 13:35:10|2881.4|2873.7|2881.7|2874|2881.76|2874.06|2881.36|2873.66|26
1647783320000|2022-03-20 13:35:20|2881.76|2874.06|2881.77|2874.07|2881.77|2874.07|2881.71|2874.01|21
1647783330000|2022-03-20 13:35:30|2881.75|2874.05|2881.91|2874.21|2882.95|2875.25|2881.74|2874.04|33
1647783340000|2022-03-20 13:35:40|2881.93|2874.23|2881.8|2874.1|2881.98|2874.28|2881.77|2874.07|24
1647783350000|2022-03-20 13:35:50|2881.78|2874.08|2881.5|2873.8|2881.79|2874.09|2881.43|2873.73|23
1647783360000|2022-03-20 13:36:00|2881.33|2873.63|2880.63|2872.93|2881.47|2873.77|2880.63|2872.93|22
1647783370000|2022-03-20 13:36:10|2880.66|2872.96|2880.08|2872.38|2880.69|2872.99|2880.08|2872.38|28
1647783380000|2022-03-20 13:36:20|2880.07|2872.37|2880.2|2872.5|2880.2|2872.5|2879.8|2872.1|34
1647783390000|2022-03-20 13:36:30|2880.24|2872.54|2880.31|2872.61|2880.31|2872.61|2879.82|2872.12|32
1647783400000|2022-03-20 13:36:40|2880.29|2872.59|2878.76|2871.06|2880.88|2873.18|2878.72|2871.02|35
1647783410000|2022-03-20 13:36:50|2878.74|2871.04|2877.55|2869.85|2878.74|2871.04|2877.49|2869.79|36
1647783420000|2022-03-20 13:37:00|2877.5|2869.8|2877.47|2869.77|2877.5|2869.8|2877.32|2869.62|23
1647783430000|2022-03-20 13:37:10|2877.53|2869.83|2877.73|2870.03|2878.37|2870.67|2877.53|2869.83|30
1647783440000|2022-03-20 13:37:20|2877.69|2869.99|2877.58|2869.88|2877.73|2870.03|2877.19|2869.49|30
1647783450000|2022-03-20 13:37:30|2877.66|2869.96|2877.8|2870.1|2879.06|2871.36|2877.63|2869.93|31
1647783460000|2022-03-20 13:37:40|2877.82|2870.12|2877.69|2869.99|2877.87|2870.17|2877.65|2869.95|29
1647783470000|2022-03-20 13:37:50|2877.67|2869.97|2877.7|2870|2877.75|2870.05|2877.66|2869.96|22
1647783480000|2022-03-20 13:38:00|2877.68|2869.98|2877.3|2869.6|2877.68|2869.98|2877.3|2869.6|23
1647783490000|2022-03-20 13:38:10|2877.33|2869.63|2878.41|2870.71|2878.62|2870.92|2877.23|2869.53|33
1647783500000|2022-03-20 13:38:20|2878.42|2870.72|2877.21|2869.51|2878.42|2870.72|2877.21|2869.51|37
1647783510000|2022-03-20 13:38:30|2877.3|2869.6|2877.01|2869.31|2877.3|2869.6|2876.96|2869.26|27
1647783520000|2022-03-20 13:38:40|2876.91|2869.21|2876.96|2869.26|2877.01|2869.31|2876.89|2869.19|21
1647783530000|2022-03-20 13:38:50|2876.94|2869.24|2876.46|2868.76|2876.99|2869.29|2876.45|2868.75|25
1647783540000|2022-03-20 13:39:00|2876.48|2868.78|2876.38|2868.68|2876.58|2868.88|2876.36|2868.66|25
1647783550000|2022-03-20 13:39:10|2876.39|2868.69|2879.38|2871.68|2879.53|2871.83|2876.39|2868.69|32
1647783560000|2022-03-20 13:39:20|2879.39|2871.69|2878.25|2870.55|2879.43|2871.73|2878.23|2870.53|31
1647783570000|2022-03-20 13:39:30|2878.29|2870.59|2877.96|2870.26|2878.37|2870.67|2877.93|2870.23|35
1647783580000|2022-03-20 13:39:40|2877.94|2870.24|2879|2871.3|2879.16|2871.46|2877.83|2870.13|22
1647783590000|2022-03-20 13:39:50|2878.99|2871.29|2879.13|2871.43|2879.24|2871.54|2878.92|2871.22|32
1647783600000|2022-03-20 13:40:00|2879.09|2871.39|2880.38|2872.68|2880.38|2872.68|2879.09|2871.39|31
1647783610000|2022-03-20 13:40:10|2880.26|2872.56|2880.58|2872.88|2880.58|2872.88|2879.61|2871.91|37
1647783620000|2022-03-20 13:40:20|2880.64|2872.94|2880.75|2873.05|2880.75|2873.05|2880.55|2872.85|32
1647783630000|2022-03-20 13:40:30|2880.99|2873.29|2881.06|2873.36|2881.62|2873.92|2880.89|2873.19|32
1647783640000|2022-03-20 13:40:40|2880.95|2873.25|2882.09|2874.39|2882.09|2874.39|2880.95|2873.25|34
1647783650000|2022-03-20 13:40:50|2882.07|2874.37|2882.64|2874.94|2882.77|2875.07|2881.99|2874.29|33
1647783660000|2022-03-20 13:41:00|2882.73|2875.03|2882.82|2875.12|2883.57|2875.87|2882.23|2874.53|32
1647783670000|2022-03-20 13:41:10|2882.88|2875.18|2884.7|2877|2884.74|2877.04|2882.81|2875.11|36
1647783680000|2022-03-20 13:41:20|2884.69|2876.99|2884.65|2876.95|2885.18|2877.48|2884.55|2876.85|28
1647783690000|2022-03-20 13:41:30|2884.64|2876.94|2885.1|2877.4|2885.1|2877.4|2884.52|2876.82|27
1647783700000|2022-03-20 13:41:40|2885.09|2877.39|2885.5|2877.8|2885.58|2877.88|2885|2877.3|32
1647783710000|2022-03-20 13:41:50|2885.47|2877.77|2885.03|2877.33|2885.5|2877.8|2885.02|2877.32|26
1647783720000|2022-03-20 13:42:00|2885.01|2877.31|2884.93|2877.23|2885.03|2877.33|2884.9|2877.2|30
1647783730000|2022-03-20 13:42:10|2884.95|2877.25|2885.7|2878|2885.84|2878.14|2884.93|2877.23|29
1647783740000|2022-03-20 13:42:20|2885.73|2878.03|2885.55|2877.85|2885.73|2878.03|2885.54|2877.84|30
1647783750000|2022-03-20 13:42:30|2885.57|2877.87|2885.56|2877.86|2885.61|2877.91|2885.53|2877.83|25
1647783760000|2022-03-20 13:42:40|2885.58|2877.88|2885.24|2877.54|2885.7|2878|2885.22|2877.52|27
1647783770000|2022-03-20 13:42:50|2885.25|2877.55|2884.96|2877.26|2885.26|2877.56|2884.79|2877.09|20
1647783780000|2022-03-20 13:43:00|2884.95|2877.25|2884.88|2877.18|2885.04|2877.34|2884.77|2877.07|18
1647783790000|2022-03-20 13:43:10|2884.86|2877.16|2885.2|2877.5|2885.27|2877.57|2884.86|2877.16|27
1647783800000|2022-03-20 13:43:20|2885.19|2877.49|2885.26|2877.56|2885.26|2877.56|2885.19|2877.49|24
1647783810000|2022-03-20 13:43:30|2885.24|2877.54|2885.38|2877.68|2885.49|2877.79|2885.16|2877.46|31
1647783820000|2022-03-20 13:43:40|2885.42|2877.72|2886.1|2878.4|2886.11|2878.41|2885.35|2877.65|18
1647783830000|2022-03-20 13:43:50|2886.05|2878.35|2885.35|2877.65|2886.51|2878.81|2885.35|2877.65|33
1647783840000|2022-03-20 13:44:00|2885.23|2877.53|2885.07|2877.37|2885.23|2877.53|2884.94|2877.24|26
1647783850000|2022-03-20 13:44:10|2885.08|2877.38|2884.99|2877.29|2885.11|2877.41|2884.94|2877.24|22
1647783860000|2022-03-20 13:44:20|2885.02|2877.32|2885.08|2877.38|2885.15|2877.45|2885.02|2877.32|30
1647783870000|2022-03-20 13:44:30|2885.15|2877.45|2886.2|2878.5|2886.2|2878.5|2885.08|2877.38|37
1647783880000|2022-03-20 13:44:40|2886.24|2878.54|2886.29|2878.59|2886.33|2878.63|2886.23|2878.53|13
1647783890000|2022-03-20 13:44:50|2886.3|2878.6|2886.68|2878.98|2886.68|2878.98|2886.26|2878.56|26
1647783900000|2022-03-20 13:45:00|2886.75|2879.05|2887.25|2879.55|2887.25|2879.55|2886.3|2878.6|37
1647783910000|2022-03-20 13:45:10|2887.21|2879.51|2887.75|2880.05|2887.85|2880.15|2886.99|2879.29|30
1647783920000|2022-03-20 13:45:20|2887.93|2880.23|2887.98|2880.28|2888.22|2880.52|2887.85|2880.15|29
1647783930000|2022-03-20 13:45:30|2887.93|2880.23|2888.26|2880.56|2888.28|2880.58|2887.93|2880.23|22
1647783940000|2022-03-20 13:45:40|2888.25|2880.55|2888.77|2881.07|2888.87|2881.17|2888.25|2880.55|13
1647783950000|2022-03-20 13:45:50|2888.82|2881.12|2890.19|2882.49|2890.24|2882.54|2888.7|2881|25
1647783960000|2022-03-20 13:46:00|2890.15|2882.45|2890.77|2883.07|2890.81|2883.11|2890.15|2882.45|32
1647783970000|2022-03-20 13:46:10|2890.83|2883.13|2891.1|2883.4|2891.1|2883.4|2890.73|2883.03|23
1647783980000|2022-03-20 13:46:20|2891.09|2883.39|2888.85|2881.15|2891.1|2883.4|2888.85|2881.15|31
1647783990000|2022-03-20 13:46:30|2888.89|2881.19|2888.66|2880.96|2888.89|2881.19|2888.6|2880.9|30
1647784000000|2022-03-20 13:46:40|2888.67|2880.97|2888.13|2880.43|2888.67|2880.97|2887.37|2879.67|34
1647784010000|2022-03-20 13:46:50|2888.2|2880.5|2887.81|2880.11|2888.3|2880.6|2887.8|2880.1|26
1647784020000|2022-03-20 13:47:00|2887.83|2880.13|2887.43|2879.73|2887.83|2880.13|2887.37|2879.67|18
1647784030000|2022-03-20 13:47:10|2887.45|2879.75|2888.17|2880.47|2888.34|2880.64|2887.42|2879.72|27
1647784040000|2022-03-20 13:47:20|2888.16|2880.46|2889.08|2881.38|2889.08|2881.38|2888.13|2880.43|31
1647784050000|2022-03-20 13:47:30|2889.27|2881.57|2888.15|2880.45|2889.48|2881.78|2888.15|2880.45|33
1647784060000|2022-03-20 13:47:40|2888.17|2880.47|2888.05|2880.35|2888.22|2880.52|2888.05|2880.35|31
1647784070000|2022-03-20 13:47:50|2888.06|2880.36|2887.81|2880.11|2888.07|2880.37|2887.74|2880.04|24
1647784080000|2022-03-20 13:48:00|2887.8|2880.1|2887.68|2879.98|2887.84|2880.14|2887.48|2879.78|32
1647784090000|2022-03-20 13:48:10|2887.66|2879.96|2887.56|2879.86|2887.68|2879.98|2887.53|2879.83|25
1647784100000|2022-03-20 13:48:20|2887.55|2879.85|2886.74|2879.04|2887.63|2879.93|2886.74|2879.04|29
1647784110000|2022-03-20 13:48:30|2886.76|2879.06|2885.19|2877.49|2886.81|2879.11|2885|2877.3|35
1647784120000|2022-03-20 13:48:40|2885.2|2877.5|2884.79|2877.09|2885.22|2877.52|2884.74|2877.04|25
1647784130000|2022-03-20 13:48:50|2884.81|2877.11|2884.66|2876.96|2884.81|2877.11|2884.46|2876.76|24
1647784140000|2022-03-20 13:49:00|2884.68|2876.98|2884.67|2876.97|2884.69|2876.99|2884.51|2876.81|20
1647784150000|2022-03-20 13:49:10|2884.65|2876.95|2884.79|2877.09|2884.8|2877.1|2884.64|2876.94|18
1647784160000|2022-03-20 13:49:20|2884.8|2877.1|2884.47|2876.77|2885.1|2877.4|2884.44|2876.74|24
1647784170000|2022-03-20 13:49:30|2884.46|2876.76|2884.4|2876.7|2884.48|2876.78|2884.4|2876.7|16
1647784180000|2022-03-20 13:49:40|2884.41|2876.71|2884.18|2876.48|2884.42|2876.72|2884.17|2876.47|19
1647784190000|2022-03-20 13:49:50|2884.17|2876.47|2883.95|2876.25|2884.21|2876.51|2883.95|2876.25|17
1647784200000|2022-03-20 13:50:00|2883.99|2876.29|2883.75|2876.05|2883.99|2876.29|2883.66|2875.96|22
1647784210000|2022-03-20 13:50:10|2883.73|2876.03|2884.38|2876.68|2884.55|2876.85|2883.66|2875.96|32
1647784220000|2022-03-20 13:50:20|2884.46|2876.76|2884.32|2876.62|2884.48|2876.78|2884.28|2876.58|25
1647784230000|2022-03-20 13:50:30|2884.33|2876.63|2884.28|2876.58|2884.42|2876.72|2884.26|2876.56|27
1647784240000|2022-03-20 13:50:40|2884.27|2876.57|2884.14|2876.44|2884.32|2876.62|2884.14|2876.44|26
1647784250000|2022-03-20 13:50:50|2884.15|2876.45|2883.58|2875.88|2884.15|2876.45|2883.57|2875.87|31
1647784260000|2022-03-20 13:51:00|2883.45|2875.75|2882.7|2875|2883.45|2875.75|2882.7|2875|30
1647784270000|2022-03-20 13:51:10|2882.67|2874.97|2882.48|2874.78|2882.67|2874.97|2882.42|2874.72|15
1647784280000|2022-03-20 13:51:20|2882.43|2874.73|2882.78|2875.08|2883.49|2875.79|2882.12|2874.42|31
1647784290000|2022-03-20 13:51:30|2882.74|2875.04|2882.39|2874.69|2882.74|2875.04|2882.35|2874.65|28
1647784300000|2022-03-20 13:51:40|2882.36|2874.66|2881.48|2873.78|2882.36|2874.66|2881.45|2873.75|35
1647784310000|2022-03-20 13:51:50|2881.51|2873.81|2880.76|2873.06|2881.51|2873.81|2880.76|2873.06|34
1647784320000|2022-03-20 13:52:00|2880.78|2873.08|2880.9|2873.2|2881.65|2873.95|2880.78|2873.08|28
1647784330000|2022-03-20 13:52:10|2880.88|2873.18|2880.84|2873.14|2880.93|2873.23|2880.8|2873.1|30
1647784340000|2022-03-20 13:52:20|2880.89|2873.19|2880.6|2872.9|2880.92|2873.22|2880.58|2872.88|30
1647784350000|2022-03-20 13:52:30|2880.62|2872.92|2880.65|2872.95|2880.69|2872.99|2880.46|2872.76|24
1647784360000|2022-03-20 13:52:40|2880.66|2872.96|2880.6|2872.9|2880.66|2872.96|2880.57|2872.87|17
1647784370000|2022-03-20 13:52:50|2880.59|2872.89|2880.65|2872.95|2880.65|2872.95|2880.5|2872.8|9
1647784380000|2022-03-20 13:53:00|2880.48|2872.78|2879.84|2872.14|2880.48|2872.78|2879.84|2872.14|30
1647784390000|2022-03-20 13:53:10|2879.75|2872.05|2879.39|2871.69|2879.75|2872.05|2879.36|2871.66|27
1647784400000|2022-03-20 13:53:20|2879.38|2871.68|2881.08|2873.38|2881.08|2873.38|2879.38|2871.68|33
1647784410000|2022-03-20 13:53:30|2881.02|2873.32|2881.59|2873.89|2881.62|2873.92|2881.02|2873.32|31
1647784420000|2022-03-20 13:53:40|2881.56|2873.86|2880.69|2872.99|2881.59|2873.89|2880.69|2872.99|28
1647784430000|2022-03-20 13:53:50|2880.58|2872.88|2880.58|2872.88|2880.69|2872.99|2880.56|2872.86|16
1647784440000|2022-03-20 13:54:00|2880.61|2872.91|2880.78|2873.08|2880.78|2873.08|2880.44|2872.74|25
1647784450000|2022-03-20 13:54:10|2880.81|2873.11|2882.37|2874.67|2882.37|2874.67|2880.72|2873.02|30
1647784460000|2022-03-20 13:54:20|2882.35|2874.65|2883.11|2875.41|2883.22|2875.52|2882.33|2874.63|38
1647784470000|2022-03-20 13:54:30|2883.06|2875.36|2882.19|2874.49|2883.06|2875.36|2882.01|2874.31|36
1647784480000|2022-03-20 13:54:40|2882.16|2874.46|2881.7|2874|2882.2|2874.5|2881.23|2873.53|32
1647784490000|2022-03-20 13:54:50|2881.9|2874.2|2881.87|2874.17|2882.33|2874.63|2881.87|2874.17|26
1647784500000|2022-03-20 13:55:00|2881.88|2874.18|2881.36|2873.66|2881.88|2874.18|2881.36|2873.66|31
1647784510000|2022-03-20 13:55:10|2881.39|2873.69|2880.85|2873.15|2881.49|2873.79|2880.8|2873.1|28
1647784520000|2022-03-20 13:55:20|2880.88|2873.18|2880.7|2873|2880.96|2873.26|2880.68|2872.98|31
1647784530000|2022-03-20 13:55:30|2880.75|2873.05|2880.82|2873.12|2881.46|2873.76|2880.75|2873.05|26
1647784540000|2022-03-20 13:55:40|2880.81|2873.11|2880.54|2872.84|2880.81|2873.11|2880.52|2872.82|25
1647784550000|2022-03-20 13:55:50|2880.57|2872.87|2880.62|2872.92|2880.72|2873.02|2880.57|2872.87|26
1647784560000|2022-03-20 13:56:00|2880.61|2872.91|2880.19|2872.49|2880.61|2872.91|2880.13|2872.43|25
1647784570000|2022-03-20 13:56:10|2880.28|2872.58|2880.25|2872.55|2880.28|2872.58|2880.13|2872.43|22
1647784580000|2022-03-20 13:56:20|2880.22|2872.52|2880.02|2872.32|2880.26|2872.56|2880.01|2872.31|29
1647784590000|2022-03-20 13:56:30|2880.03|2872.33|2879.54|2871.84|2880.09|2872.39|2879.54|2871.84|23
1647784600000|2022-03-20 13:56:40|2879.49|2871.79|2879.66|2871.96|2879.79|2872.09|2879.49|2871.79|34
1647784610000|2022-03-20 13:56:50|2879.67|2871.97|2879.51|2871.81|2879.67|2871.97|2879.49|2871.79|22
1647784620000|2022-03-20 13:57:00|2879.45|2871.75|2879.49|2871.79|2879.53|2871.83|2879.42|2871.72|29
1647784630000|2022-03-20 13:57:10|2879.48|2871.78|2879.63|2871.93|2879.63|2871.93|2879.43|2871.73|22
1647784640000|2022-03-20 13:57:20|2879.64|2871.94|2880.07|2872.37|2880.13|2872.43|2879.64|2871.94|31
1647784650000|2022-03-20 13:57:30|2880.06|2872.36|2879.49|2871.79|2880.06|2872.36|2879.47|2871.77|25
1647784660000|2022-03-20 13:57:40|2879.46|2871.76|2879.36|2871.66|2879.46|2871.76|2879.32|2871.62|17
1647784670000|2022-03-20 13:57:50|2879.34|2871.64|2879.36|2871.66|2879.39|2871.69|2879.34|2871.64|15
1647784680000|2022-03-20 13:58:00|2879.34|2871.64|2879.37|2871.67|2879.37|2871.67|2879.33|2871.63|12
1647784690000|2022-03-20 13:58:10|2879.35|2871.65|2879.4|2871.7|2879.57|2871.87|2879.33|2871.63|21
1647784700000|2022-03-20 13:58:20|2879.39|2871.69|2878.55|2870.85|2879.42|2871.72|2878.49|2870.79|30
1647784710000|2022-03-20 13:58:30|2878.53|2870.83|2878.69|2870.99|2878.69|2870.99|2878.33|2870.63|28
1647784720000|2022-03-20 13:58:40|2878.58|2870.88|2878.4|2870.7|2878.62|2870.92|2878.38|2870.68|26
1647784730000|2022-03-20 13:58:50|2878.39|2870.69|2878.31|2870.61|2878.43|2870.73|2878.31|2870.61|29
1647784740000|2022-03-20 13:59:00|2878.3|2870.6|2878.21|2870.51|2878.3|2870.6|2878.19|2870.49|15
1647784750000|2022-03-20 13:59:10|2878.2|2870.5|2877.97|2870.27|2878.22|2870.52|2877.95|2870.25|27
1647784760000|2022-03-20 13:59:20|2877.92|2870.22|2877.53|2869.83|2877.92|2870.22|2877.42|2869.72|31
1647784770000|2022-03-20 13:59:30|2877.52|2869.82|2878.15|2870.45|2878.16|2870.46|2877.43|2869.73|29
1647784780000|2022-03-20 13:59:40|2878.17|2870.47|2878.23|2870.53|2878.28|2870.58|2878.02|2870.32|23
1647784790000|2022-03-20 13:59:50|2878.25|2870.55|2878.26|2870.56|2878.37|2870.67|2878.11|2870.41|27
1647784800000|2022-03-20 14:00:00|2878.22|2870.52|2878.2|2870.5|2878.46|2870.76|2878.1|2870.4|34
1647784810000|2022-03-20 14:00:10|2878.24|2870.54|2878.31|2870.61|2878.32|2870.62|2878.2|2870.5|22
1647784820000|2022-03-20 14:00:20|2878.32|2870.62|2878.14|2870.44|2878.33|2870.63|2878.14|2870.44|22
1647784830000|2022-03-20 14:00:30|2878.15|2870.45|2877.91|2870.21|2878.16|2870.46|2877.76|2870.06|32
1647784840000|2022-03-20 14:00:40|2877.92|2870.22|2877.81|2870.11|2877.93|2870.23|2877.8|2870.1|22
1647784850000|2022-03-20 14:00:50|2877.82|2870.12|2877.87|2870.17|2877.87|2870.17|2877.81|2870.11|9
1647784860000|2022-03-20 14:01:00|2877.88|2870.18|2876.58|2868.88|2877.88|2870.18|2876.54|2868.84|27
1647784870000|2022-03-20 14:01:10|2876.6|2868.9|2874.55|2866.85|2876.6|2868.9|2874.55|2866.85|30
1647784880000|2022-03-20 14:01:20|2874.54|2866.84|2877.47|2869.77|2877.6|2869.9|2874.53|2866.83|31
1647784890000|2022-03-20 14:01:30|2877.45|2869.75|2877.83|2870.13|2878.26|2870.56|2877.3|2869.6|30
1647784900000|2022-03-20 14:01:40|2877.84|2870.14|2879.19|2871.49|2879.19|2871.49|2877.82|2870.12|34
1647784910000|2022-03-20 14:01:50|2879.3|2871.6|2879.42|2871.72|2879.61|2871.91|2879.12|2871.42|31
1647784920000|2022-03-20 14:02:00|2879.43|2871.73|2881.66|2873.96|2881.66|2873.96|2879.38|2871.68|35
1647784930000|2022-03-20 14:02:10|2881.51|2873.81|2880.07|2872.37|2882.18|2874.48|2880.02|2872.32|35
1647784940000|2022-03-20 14:02:20|2880.04|2872.34|2882.41|2874.71|2882.45|2874.75|2880.02|2872.32|32
1647784950000|2022-03-20 14:02:30|2882.36|2874.66|2881.6|2873.9|2882.36|2874.66|2881.47|2873.77|30
1647784960000|2022-03-20 14:02:40|2881.58|2873.88|2882.56|2874.86|2883.23|2875.53|2881.55|2873.85|32
1647784970000|2022-03-20 14:02:50|2882.58|2874.88|2882.68|2874.98|2882.73|2875.03|2882.58|2874.88|12
1647784980000|2022-03-20 14:03:00|2882.67|2874.97|2881.49|2873.79|2882.81|2875.11|2881.46|2873.76|29
1647784990000|2022-03-20 14:03:10|2881.47|2873.77|2880.23|2872.53|2881.51|2873.81|2878.85|2871.15|39
1647785000000|2022-03-20 14:03:20|2880.38|2872.68|2887.23|2879.53|2887.28|2879.58|2880.28|2872.58|36
1647785010000|2022-03-20 14:03:30|2887.46|2879.76|2886.74|2879.04|2888.64|2880.94|2885.96|2878.26|39
1647785020000|2022-03-20 14:03:40|2886.71|2879.01|2885.03|2877.33|2886.71|2879.01|2884.3|2876.6|39
1647785030000|2022-03-20 14:03:50|2885.02|2877.32|2885.04|2877.34|2886.06|2878.36|2884.26|2876.56|36
1647785040000|2022-03-20 14:04:00|2885.06|2877.36|2883.97|2876.27|2885.49|2877.79|2883.27|2875.57|36
1647785050000|2022-03-20 14:04:10|2883.71|2876.01|2883.01|2875.31|2883.75|2876.05|2882.28|2874.58|37
1647785060000|2022-03-20 14:04:20|2882.99|2875.29|2881.15|2873.45|2883.17|2875.47|2881.15|2873.45|36
1647785070000|2022-03-20 14:04:30|2881.09|2873.39|2880.65|2872.95|2881.96|2874.26|2880.6|2872.9|35
1647785080000|2022-03-20 14:04:40|2880.58|2872.88|2879.99|2872.29|2880.59|2872.89|2879.18|2871.48|34
1647785090000|2022-03-20 14:04:50|2879.96|2872.26|2882.23|2874.53|2882.75|2875.05|2879.95|2872.25|40
1647785100000|2022-03-20 14:05:00|2882.3|2874.6|2880.37|2872.67|2882.3|2874.6|2880.07|2872.37|39
1647785110000|2022-03-20 14:05:10|2880.35|2872.65|2878.97|2871.27|2880.43|2872.73|2878.82|2871.12|37
1647785120000|2022-03-20 14:05:20|2878.99|2871.29|2878.88|2871.18|2879.17|2871.47|2878.31|2870.61|37
1647785130000|2022-03-20 14:05:30|2878.8|2871.1|2877.7|2870|2878.8|2871.1|2877.7|2870|37
1647785140000|2022-03-20 14:05:40|2877.69|2869.99|2876.93|2869.23|2877.7|2870|2876.51|2868.81|35
1647785150000|2022-03-20 14:05:50|2876.9|2869.2|2878.53|2870.83|2879.04|2871.34|2876.87|2869.17|37
1647785160000|2022-03-20 14:06:00|2878.47|2870.77|2878.47|2870.77|2879.37|2871.67|2878.35|2870.65|34
1647785170000|2022-03-20 14:06:10|2878.45|2870.75|2877.9|2870.2|2878.69|2870.99|2877.87|2870.17|32
1647785180000|2022-03-20 14:06:20|2877.94|2870.24|2878.85|2871.15|2878.85|2871.15|2877.93|2870.23|37
1647785190000|2022-03-20 14:06:30|2878.86|2871.16|2880.36|2872.66|2880.36|2872.66|2878.63|2870.93|34
1647785200000|2022-03-20 14:06:40|2880.68|2872.98|2880.94|2873.24|2881.07|2873.37|2880.1|2872.4|37
1647785210000|2022-03-20 14:06:50|2880.97|2873.27|2881.88|2874.18|2882.34|2874.64|2880.97|2873.27|33
1647785220000|2022-03-20 14:07:00|2881.86|2874.16|2882.9|2875.2|2883.12|2875.42|2881.83|2874.13|33
1647785230000|2022-03-20 14:07:10|2882.92|2875.22|2883.78|2876.08|2883.9|2876.2|2882.77|2875.07|29
1647785240000|2022-03-20 14:07:20|2883.65|2875.95|2884.03|2876.33|2884.58|2876.88|2883.62|2875.92|34
1647785250000|2022-03-20 14:07:30|2884.05|2876.35|2885.41|2877.71|2885.41|2877.71|2884.05|2876.35|32
1647785260000|2022-03-20 14:07:40|2885.52|2877.82|2885.15|2877.45|2885.52|2877.82|2885.15|2877.45|11
1647785270000|2022-03-20 14:07:50|2885.39|2877.69|2884.91|2877.21|2885.47|2877.77|2884.9|2877.2|31
1647785280000|2022-03-20 14:08:00|2884.92|2877.22|2885.04|2877.34|2885.13|2877.43|2884.81|2877.11|32
1647785290000|2022-03-20 14:08:10|2885.05|2877.35|2885.23|2877.53|2885.74|2878.04|2885.05|2877.35|36
1647785300000|2022-03-20 14:08:20|2885.24|2877.54|2885.37|2877.67|2885.55|2877.85|2885.24|2877.54|33
1647785310000|2022-03-20 14:08:30|2885.39|2877.69|2884.99|2877.29|2885.39|2877.69|2884.85|2877.15|28
1647785320000|2022-03-20 14:08:40|2884.97|2877.27|2883.46|2875.76|2884.97|2877.27|2883.46|2875.76|34
1647785330000|2022-03-20 14:08:50|2883.4|2875.7|2883.04|2875.34|2883.46|2875.76|2882.54|2874.84|24
1647785340000|2022-03-20 14:09:00|2883.08|2875.38|2883.81|2876.11|2883.87|2876.17|2883.08|2875.38|29
1647785350000|2022-03-20 14:09:10|2883.8|2876.1|2883.7|2876|2883.8|2876.1|2883.69|2875.99|20
1647785360000|2022-03-20 14:09:20|2883.72|2876.02|2884.08|2876.38|2884.08|2876.38|2883.65|2875.95|22
1647785370000|2022-03-20 14:09:30|2884.11|2876.41|2884.43|2876.73|2884.52|2876.82|2884.07|2876.37|29
1647785380000|2022-03-20 14:09:40|2884.42|2876.72|2884.87|2877.17|2884.87|2877.17|2884.41|2876.71|23
1647785390000|2022-03-20 14:09:50|2884.84|2877.14|2884.24|2876.54|2885.28|2877.58|2884.19|2876.49|35
1647785400000|2022-03-20 14:10:00|2884.25|2876.55|2884.24|2876.54|2884.47|2876.77|2884.23|2876.53|29
1647785410000|2022-03-20 14:10:10|2884.23|2876.53|2883.82|2876.12|2884.24|2876.54|2883.82|2876.12|24
1647785420000|2022-03-20 14:10:20|2883.83|2876.13|2883.26|2875.56|2883.83|2876.13|2883.26|2875.56|21
1647785430000|2022-03-20 14:10:30|2883.18|2875.48|2881.73|2874.03|2883.19|2875.49|2881.73|2874.03|33
1647785440000|2022-03-20 14:10:40|2881.69|2873.99|2882.63|2874.93|2882.79|2875.09|2881.62|2873.92|30
1647785450000|2022-03-20 14:10:50|2882.64|2874.94|2882.72|2875.02|2882.83|2875.13|2882.63|2874.93|34
1647785460000|2022-03-20 14:11:00|2882.76|2875.06|2883.13|2875.43|2883.13|2875.43|2882.71|2875.01|25
1647785470000|2022-03-20 14:11:10|2883.14|2875.44|2883.59|2875.89|2883.75|2876.05|2883.07|2875.37|33
1647785480000|2022-03-20 14:11:20|2883.58|2875.88|2883.6|2875.9|2883.68|2875.98|2883.45|2875.75|33
1647785490000|2022-03-20 14:11:30|2883.71|2876.01|2884.01|2876.31|2884.04|2876.34|2883.58|2875.88|31
1647785500000|2022-03-20 14:11:40|2883.97|2876.27|2883.86|2876.16|2884.07|2876.37|2883.79|2876.09|25
1647785510000|2022-03-20 14:11:50|2883.83|2876.13|2882.8|2875.1|2883.84|2876.14|2882.8|2875.1|38
1647785520000|2022-03-20 14:12:00|2882.77|2875.07|2882.62|2874.92|2882.77|2875.07|2882.59|2874.89|21
1647785530000|2022-03-20 14:12:10|2882.66|2874.96|2883.64|2875.94|2883.72|2876.02|2882.64|2874.94|32
1647785540000|2022-03-20 14:12:20|2883.62|2875.92|2882.72|2875.02|2883.62|2875.92|2882.72|2875.02|35
1647785550000|2022-03-20 14:12:30|2882.71|2875.01|2882.81|2875.11|2882.9|2875.2|2882.7|2875|20
1647785560000|2022-03-20 14:12:40|2882.77|2875.07|2882.82|2875.12|2882.84|2875.14|2882.76|2875.06|17
1647785570000|2022-03-20 14:12:50|2882.83|2875.13|2882.66|2874.96|2882.9|2875.2|2882.66|2874.96|22
1647785580000|2022-03-20 14:13:00|2882.65|2874.95|2883.07|2875.37|2883.09|2875.39|2882.64|2874.94|30
1647785590000|2022-03-20 14:13:10|2883.06|2875.36|2883.03|2875.33|2883.11|2875.41|2882.97|2875.27|24
1647785600000|2022-03-20 14:13:20|2883.04|2875.34|2883.06|2875.36|2883.08|2875.38|2882.97|2875.27|30
1647785610000|2022-03-20 14:13:30|2883.05|2875.35|2883|2875.3|2883.11|2875.41|2882.96|2875.26|26
1647785620000|2022-03-20 14:13:40|2882.99|2875.29|2883.08|2875.38|2883.24|2875.54|2882.97|2875.27|31
1647785630000|2022-03-20 14:13:50|2883.06|2875.36|2882.35|2874.65|2883.07|2875.37|2882.26|2874.56|22
1647785640000|2022-03-20 14:14:00|2882.31|2874.61|2882.3|2874.6|2882.34|2874.64|2882.19|2874.49|24
1647785650000|2022-03-20 14:14:10|2882.31|2874.61|2884.29|2876.59|2884.29|2876.59|2882.27|2874.57|28
1647785660000|2022-03-20 14:14:20|2884.32|2876.62|2884.87|2877.17|2885.27|2877.57|2884.32|2876.62|33
1647785670000|2022-03-20 14:14:30|2884.88|2877.18|2884.82|2877.12|2884.89|2877.19|2884.41|2876.71|31
1647785680000|2022-03-20 14:14:40|2884.81|2877.11|2885.51|2877.81|2885.79|2878.09|2884.78|2877.08|30
1647785690000|2022-03-20 14:14:50|2885.49|2877.79|2885.29|2877.59|2885.55|2877.85|2885.12|2877.42|30
1647785700000|2022-03-20 14:15:00|2885.28|2877.58|2885.02|2877.32|2885.36|2877.66|2884.95|2877.25|36
1647785710000|2022-03-20 14:15:10|2885.01|2877.31|2884.29|2876.59|2885.12|2877.42|2884.29|2876.59|32
1647785720000|2022-03-20 14:15:20|2884.23|2876.53|2884.3|2876.6|2884.31|2876.61|2884.23|2876.53|19
1647785730000|2022-03-20 14:15:30|2884.4|2876.7|2885.29|2877.59|2885.29|2877.59|2884.39|2876.69|27
1647785740000|2022-03-20 14:15:40|2885.3|2877.6|2885.21|2877.51|2885.38|2877.68|2885.19|2877.49|28
1647785750000|2022-03-20 14:15:50|2885.26|2877.56|2885.3|2877.6|2885.37|2877.67|2885.21|2877.51|19
1647785760000|2022-03-20 14:16:00|2885.31|2877.61|2885.61|2877.91|2885.62|2877.92|2885.3|2877.6|21
1647785770000|2022-03-20 14:16:10|2885.56|2877.86|2886.57|2878.87|2887.15|2879.45|2885.56|2877.86|39
1647785780000|2022-03-20 14:16:20|2886.53|2878.83|2886.17|2878.47|2886.53|2878.83|2886.13|2878.43|31
1647785790000|2022-03-20 14:16:30|2886.12|2878.42|2886.35|2878.65|2886.4|2878.7|2886.06|2878.36|27
1647785800000|2022-03-20 14:16:40|2886.36|2878.66|2886.76|2879.06|2886.9|2879.2|2886.36|2878.66|29
1647785810000|2022-03-20 14:16:50|2886.92|2879.22|2887.24|2879.54|2887.45|2879.75|2886.87|2879.17|23
1647785820000|2022-03-20 14:17:00|2887.31|2879.61|2887.39|2879.69|2887.47|2879.77|2887.26|2879.56|30
1647785830000|2022-03-20 14:17:10|2887.38|2879.68|2886.98|2879.28|2887.47|2879.77|2886.74|2879.04|31
1647785840000|2022-03-20 14:17:20|2887|2879.3|2887.5|2879.8|2887.55|2879.85|2886.94|2879.24|31
1647785850000|2022-03-20 14:17:30|2887.44|2879.74|2887.5|2879.8|2887.52|2879.82|2887.41|2879.71|18
1647785860000|2022-03-20 14:17:40|2887.52|2879.82|2887.48|2879.78|2887.76|2880.06|2887.48|2879.78|29
1647785870000|2022-03-20 14:17:50|2887.44|2879.74|2887.43|2879.73|2887.47|2879.77|2887.41|2879.71|20
1647785880000|2022-03-20 14:18:00|2887.44|2879.74|2887.24|2879.54|2887.54|2879.84|2887.24|2879.54|22
1647785890000|2022-03-20 14:18:10|2887.25|2879.55|2887.07|2879.37|2887.25|2879.55|2886.95|2879.25|29
1647785900000|2022-03-20 14:18:20|2887.08|2879.38|2887.13|2879.43|2887.36|2879.66|2887.08|2879.38|29
1647785910000|2022-03-20 14:18:30|2887.14|2879.44|2887.12|2879.42|2887.16|2879.46|2886.87|2879.17|30
1647785920000|2022-03-20 14:18:40|2887.11|2879.41|2887.2|2879.5|2887.27|2879.57|2887.11|2879.41|27
1647785930000|2022-03-20 14:18:50|2887.24|2879.54|2887.51|2879.81|2887.51|2879.81|2887.24|2879.54|25
1647785940000|2022-03-20 14:19:00|2887.47|2879.77|2888|2880.3|2888.18|2880.48|2887.47|2879.77|29
1647785950000|2022-03-20 14:19:10|2888.05|2880.35|2889.27|2881.57|2889.27|2881.57|2888.04|2880.34|30
1647785960000|2022-03-20 14:19:20|2889.26|2881.56|2888.87|2881.17|2889.44|2881.74|2888.87|2881.17|30
1647785970000|2022-03-20 14:19:30|2888.9|2881.2|2888.62|2880.92|2888.93|2881.23|2888.39|2880.69|29
1647785980000|2022-03-20 14:19:40|2888.58|2880.88|2889.48|2881.78|2889.5|2881.8|2888.58|2880.88|31
1647785990000|2022-03-20 14:19:50|2889.49|2881.79|2890.07|2882.37|2890.07|2882.37|2889.38|2881.68|27
1647786000000|2022-03-20 14:20:00|2889.94|2882.24|2889.53|2881.83|2890.02|2882.32|2889.53|2881.83|31
1647786010000|2022-03-20 14:20:10|2889.47|2881.77|2889.59|2881.89|2889.59|2881.89|2889.05|2881.35|25
1647786020000|2022-03-20 14:20:20|2889.58|2881.88|2889.71|2882.01|2889.89|2882.19|2889.55|2881.85|30
1647786030000|2022-03-20 14:20:30|2889.74|2882.04|2888.8|2881.1|2889.74|2882.04|2888.77|2881.07|32
1647786040000|2022-03-20 14:20:40|2888.63|2880.93|2887.95|2880.25|2888.63|2880.93|2887.95|2880.25|34
1647786050000|2022-03-20 14:20:50|2887.93|2880.23|2888.15|2880.45|2888.15|2880.45|2887.84|2880.14|21
1647786060000|2022-03-20 14:21:00|2888|2880.3|2887.89|2880.19|2888.04|2880.34|2887.8|2880.1|26
1647786070000|2022-03-20 14:21:10|2887.9|2880.2|2887.92|2880.22|2887.92|2880.22|2887.85|2880.15|21
1647786080000|2022-03-20 14:21:20|2887.9|2880.2|2886.91|2879.21|2887.92|2880.22|2886.84|2879.14|30
1647786090000|2022-03-20 14:21:30|2886.75|2879.05|2886.84|2879.14|2886.84|2879.14|2886.71|2879.01|26
1647786100000|2022-03-20 14:21:40|2886.82|2879.12|2886.76|2879.06|2887.11|2879.41|2886.65|2878.95|29
1647786110000|2022-03-20 14:21:50|2886.74|2879.04|2886.47|2878.77|2886.88|2879.18|2886.26|2878.56|30
1647786120000|2022-03-20 14:22:00|2886.46|2878.76|2886.65|2878.95|2886.65|2878.95|2886.29|2878.59|22
1647786130000|2022-03-20 14:22:10|2886.8|2879.1|2886.35|2878.65|2887.07|2879.37|2886.34|2878.64|30
1647786140000|2022-03-20 14:22:20|2886.34|2878.64|2886.24|2878.54|2886.35|2878.65|2886.23|2878.53|22
1647786150000|2022-03-20 14:22:30|2886.23|2878.53|2886.73|2879.03|2886.81|2879.11|2885.91|2878.21|31
1647786160000|2022-03-20 14:22:40|2886.79|2879.09|2887.73|2880.03|2887.77|2880.07|2886.72|2879.02|31
1647786170000|2022-03-20 14:22:50|2887.74|2880.04|2887.8|2880.1|2887.8|2880.1|2887.7|2880|20
1647786180000|2022-03-20 14:23:00|2887.79|2880.09|2887.55|2879.85|2887.8|2880.1|2887.53|2879.83|26
1647786190000|2022-03-20 14:23:10|2887.54|2879.84|2887.66|2879.96|2887.69|2879.99|2887.41|2879.71|36
1647786200000|2022-03-20 14:23:20|2887.63|2879.93|2888.1|2880.4|2888.1|2880.4|2887.63|2879.93|23
1647786210000|2022-03-20 14:23:30|2888.08|2880.38|2887.98|2880.28|2888.66|2880.96|2887.98|2880.28|28
1647786220000|2022-03-20 14:23:40|2887.96|2880.26|2889.05|2881.35|2889.17|2881.47|2887.95|2880.25|28
1647786230000|2022-03-20 14:23:50|2889.01|2881.31|2888.21|2880.51|2889.05|2881.35|2888.19|2880.49|22
1647786240000|2022-03-20 14:24:00|2888.22|2880.52|2888.57|2880.87|2888.82|2881.12|2888.21|2880.51|33
1647786250000|2022-03-20 14:24:10|2888.59|2880.89|2888.89|2881.19|2889.01|2881.31|2888.59|2880.89|32
1647786260000|2022-03-20 14:24:20|2888.91|2881.21|2888.83|2881.13|2888.94|2881.24|2888.83|2881.13|18
1647786270000|2022-03-20 14:24:30|2888.79|2881.09|2888.4|2880.7|2888.8|2881.1|2888.4|2880.7|30
1647786280000|2022-03-20 14:24:40|2888.41|2880.71|2888.19|2880.49|2888.41|2880.71|2888.16|2880.46|28
1647786290000|2022-03-20 14:24:50|2887.96|2880.26|2888|2880.3|2888|2880.3|2887.96|2880.26|8
1647786300000|2022-03-20 14:25:00|2887.99|2880.29|2887.44|2879.74|2887.99|2880.29|2887.44|2879.74|25
1647786310000|2022-03-20 14:25:10|2887.42|2879.72|2887.18|2879.48|2887.42|2879.72|2886.96|2879.26|31
1647786320000|2022-03-20 14:25:20|2887.19|2879.49|2886.57|2878.87|2887.19|2879.49|2886.56|2878.86|32
1647786330000|2022-03-20 14:25:30|2886.55|2878.85|2885.77|2878.07|2886.59|2878.89|2885.77|2878.07|33
1647786340000|2022-03-20 14:25:40|2885.74|2878.04|2886.17|2878.47|2886.37|2878.67|2885.56|2877.86|35
1647786350000|2022-03-20 14:25:50|2886.11|2878.41|2885.81|2878.11|2886.66|2878.96|2885.81|2878.11|37
1647786360000|2022-03-20 14:26:00|2885.82|2878.12|2885.63|2877.93|2885.96|2878.26|2885.63|2877.93|20
1647786370000|2022-03-20 14:26:10|2885.77|2878.07|2886.33|2878.63|2886.44|2878.74|2885.77|2878.07|27
1647786380000|2022-03-20 14:26:20|2886.19|2878.49|2885.89|2878.19|2886.36|2878.66|2885.81|2878.11|30
1647786390000|2022-03-20 14:26:30|2885.84|2878.14|2885.15|2877.45|2885.99|2878.29|2885.15|2877.45|30
1647786400000|2022-03-20 14:26:40|2885.17|2877.47|2884.99|2877.29|2885.17|2877.47|2884.99|2877.29|20
1647786410000|2022-03-20 14:26:50|2885.01|2877.31|2884.46|2876.76|2885.03|2877.33|2884.39|2876.69|29
1647786420000|2022-03-20 14:27:00|2884.4|2876.7|2884.22|2876.52|2884.43|2876.73|2884.22|2876.52|24
1647786430000|2022-03-20 14:27:10|2884.29|2876.59|2883.87|2876.17|2884.29|2876.59|2883.86|2876.16|32
1647786440000|2022-03-20 14:27:20|2883.9|2876.2|2883.04|2875.34|2883.9|2876.2|2883.04|2875.34|27
1647786450000|2022-03-20 14:27:30|2882.96|2875.26|2883.47|2875.77|2883.58|2875.88|2882.8|2875.1|34
1647786460000|2022-03-20 14:27:40|2883.76|2876.06|2883.46|2875.76|2884.19|2876.49|2883.46|2875.76|26
1647786470000|2022-03-20 14:27:50|2883.48|2875.78|2883.32|2875.62|2883.54|2875.84|2882.87|2875.17|32
1647786480000|2022-03-20 14:28:00|2883.31|2875.61|2882.78|2875.08|2883.36|2875.66|2882.78|2875.08|35
1647786490000|2022-03-20 14:28:10|2882.79|2875.09|2882.37|2874.67|2882.83|2875.13|2882.37|2874.67|28
1647786500000|2022-03-20 14:28:20|2882.36|2874.66|2882.13|2874.43|2882.36|2874.66|2882.09|2874.39|25
1647786510000|2022-03-20 14:28:30|2882.08|2874.38|2881.8|2874.1|2882.08|2874.38|2881.79|2874.09|30
1647786520000|2022-03-20 14:28:40|2881.81|2874.11|2881.82|2874.12|2881.84|2874.14|2881.62|2873.92|30
1647786530000|2022-03-20 14:28:50|2881.81|2874.11|2881.66|2873.96|2881.84|2874.14|2881.66|2873.96|22
1647786540000|2022-03-20 14:29:00|2881.65|2873.95|2881.78|2874.08|2881.92|2874.22|2881.65|2873.95|33
1647786550000|2022-03-20 14:29:10|2881.85|2874.15|2881.73|2874.03|2881.87|2874.17|2881.73|2874.03|27
1647786560000|2022-03-20 14:29:20|2881.72|2874.02|2881.51|2873.81|2881.74|2874.04|2881.51|2873.81|22
1647786570000|2022-03-20 14:29:30|2881.52|2873.82|2881.37|2873.67|2881.58|2873.88|2880.53|2872.83|29
1647786580000|2022-03-20 14:29:40|2881.45|2873.75|2881.12|2873.42|2881.47|2873.77|2881.12|2873.42|33
1647786590000|2022-03-20 14:29:50|2881.11|2873.41|2880.7|2873|2881.11|2873.41|2880.7|2873|30
1647786600000|2022-03-20 14:30:00|2880.55|2872.85|2876.53|2868.83|2881.03|2873.33|2876.53|2868.83|36
1647786610000|2022-03-20 14:30:10|2876.45|2868.75|2877.59|2869.89|2878.49|2870.79|2876.45|2868.75|34
1647786620000|2022-03-20 14:30:20|2877.77|2870.07|2877.23|2869.53|2878.62|2870.92|2877.23|2869.53|34
1647786630000|2022-03-20 14:30:30|2877.26|2869.56|2876.61|2868.91|2877.26|2869.56|2876.6|2868.9|33
1647786640000|2022-03-20 14:30:40|2876.56|2868.86|2877.33|2869.63|2877.33|2869.63|2876.43|2868.73|26
1647786650000|2022-03-20 14:30:50|2877.29|2869.59|2877.58|2869.88|2877.58|2869.88|2876.43|2868.73|36
1647786660000|2022-03-20 14:31:00|2877.51|2869.81|2876.66|2868.96|2877.52|2869.82|2876.65|2868.95|31
1647786670000|2022-03-20 14:31:10|2876.65|2868.95|2877.34|2869.64|2877.34|2869.64|2876.61|2868.91|30
1647786680000|2022-03-20 14:31:20|2877.44|2869.74|2878.59|2870.89|2878.59|2870.89|2877.44|2869.74|33
1647786690000|2022-03-20 14:31:30|2878.63|2870.93|2879.22|2871.52|2879.25|2871.55|2878.44|2870.74|33
1647786700000|2022-03-20 14:31:40|2879.23|2871.53|2880.13|2872.43|2880.4|2872.7|2879.23|2871.53|34
1647786710000|2022-03-20 14:31:50|2879.84|2872.14|2878.73|2871.03|2879.97|2872.27|2878.73|2871.03|31
1647786720000|2022-03-20 14:32:00|2878.79|2871.09|2879.19|2871.49|2879.42|2871.72|2878.34|2870.64|33
1647786730000|2022-03-20 14:32:10|2879.21|2871.51|2879.78|2872.08|2879.88|2872.18|2879.09|2871.39|21
1647786740000|2022-03-20 14:32:20|2879.74|2872.04|2879.94|2872.24|2880.07|2872.37|2879.74|2872.04|31
1647786750000|2022-03-20 14:32:30|2879.85|2872.15|2880.36|2872.66|2880.56|2872.86|2879.83|2872.13|33
1647786760000|2022-03-20 14:32:40|2880.37|2872.67|2879.69|2871.99|2880.38|2872.68|2879.07|2871.37|35
1647786770000|2022-03-20 14:32:50|2879.74|2872.04|2879.6|2871.9|2879.79|2872.09|2879.57|2871.87|29
1647786780000|2022-03-20 14:33:00|2879.61|2871.91|2879.6|2871.9|2879.69|2871.99|2879.54|2871.84|22
1647786790000|2022-03-20 14:33:10|2879.59|2871.89|2879.39|2871.69|2879.95|2872.25|2879.39|2871.69|33
1647786800000|2022-03-20 14:33:20|2879.41|2871.71|2878.78|2871.08|2879.42|2871.72|2878.78|2871.08|31
1647786810000|2022-03-20 14:33:30|2878.8|2871.1|2877.47|2869.77|2878.8|2871.1|2877.47|2869.77|35
1647786820000|2022-03-20 14:33:40|2877.51|2869.81|2877.53|2869.83|2877.6|2869.9|2877.51|2869.81|27
1647786830000|2022-03-20 14:33:50|2877.55|2869.85|2878|2870.3|2878|2870.3|2877.53|2869.83|34
1647786840000|2022-03-20 14:34:00|2877.92|2870.22|2877.09|2869.39|2877.92|2870.22|2876.96|2869.26|33
1647786850000|2022-03-20 14:34:10|2877.07|2869.37|2877.05|2869.35|2877.11|2869.41|2876.99|2869.29|24
1647786860000|2022-03-20 14:34:20|2877.1|2869.4|2877.29|2869.59|2877.37|2869.67|2877.1|2869.4|30
1647786870000|2022-03-20 14:34:30|2877.28|2869.58|2876.44|2868.74|2877.3|2869.6|2876.21|2868.51|31
1647786880000|2022-03-20 14:34:40|2876.48|2868.78|2876.04|2868.34|2876.48|2868.78|2875.94|2868.24|32
1647786890000|2022-03-20 14:34:50|2875.99|2868.29|2876.42|2868.72|2876.42|2868.72|2875.58|2867.88|17
1647786900000|2022-03-20 14:35:00|2876.44|2868.74|2876.54|2868.84|2876.58|2868.88|2876.4|2868.7|31
1647786910000|2022-03-20 14:35:10|2876.52|2868.82|2876.67|2868.97|2877.35|2869.65|2876.52|2868.82|36
1647786920000|2022-03-20 14:35:20|2876.68|2868.98|2876.96|2869.26|2876.96|2869.26|2876.67|2868.97|30
1647786930000|2022-03-20 14:35:30|2876.88|2869.18|2876.67|2868.97|2876.94|2869.24|2876.64|2868.94|35
1647786940000|2022-03-20 14:35:40|2876.66|2868.96|2876.71|2869.01|2876.72|2869.02|2876.64|2868.94|23
1647786950000|2022-03-20 14:35:50|2876.7|2869|2876.45|2868.75|2876.72|2869.02|2876.43|2868.73|24
1647786960000|2022-03-20 14:36:00|2876.42|2868.72|2876.86|2869.16|2876.86|2869.16|2876.39|2868.69|25
1647786970000|2022-03-20 14:36:10|2876.89|2869.19|2876.88|2869.18|2877.21|2869.51|2876.71|2869.01|30
1647786980000|2022-03-20 14:36:20|2876.87|2869.17|2876.46|2868.76|2876.93|2869.23|2876.46|2868.76|36
1647786990000|2022-03-20 14:36:30|2876.5|2868.8|2876.53|2868.83|2876.67|2868.97|2876.25|2868.55|28
1647787000000|2022-03-20 14:36:40|2876.51|2868.81|2877.91|2870.21|2878.01|2870.31|2876.51|2868.81|36
1647787010000|2022-03-20 14:36:50|2877.7|2870|2876.73|2869.03|2877.89|2870.19|2876.73|2869.03|31
1647787020000|2022-03-20 14:37:00|2876.74|2869.04|2876.7|2869|2876.83|2869.13|2876.66|2868.96|28
1647787030000|2022-03-20 14:37:10|2876.66|2868.96|2876.64|2868.94|2876.74|2869.04|2876.57|2868.87|23
1647787040000|2022-03-20 14:37:20|2876.65|2868.95|2876.42|2868.72|2876.65|2868.95|2876.34|2868.64|32
1647787050000|2022-03-20 14:37:30|2876.44|2868.74|2876.41|2868.71|2876.45|2868.75|2876.38|2868.68|23
1647787060000|2022-03-20 14:37:40|2876.4|2868.7|2876.35|2868.65|2876.44|2868.74|2876.33|2868.63|27
1647787070000|2022-03-20 14:37:50|2876.36|2868.66|2876.49|2868.79|2876.52|2868.82|2876.32|2868.62|20
1647787080000|2022-03-20 14:38:00|2876.55|2868.85|2876.57|2868.87|2876.77|2869.07|2876.48|2868.78|22
1647787090000|2022-03-20 14:38:10|2876.56|2868.86|2877.23|2869.53|2877.23|2869.53|2876.53|2868.83|23
1647787100000|2022-03-20 14:38:20|2877.14|2869.44|2876.88|2869.18|2877.14|2869.44|2876.72|2869.02|28
1647787110000|2022-03-20 14:38:30|2876.79|2869.09|2877.07|2869.37|2877.07|2869.37|2876.79|2869.09|12
1647787120000|2022-03-20 14:38:40|2877.42|2869.72|2876.99|2869.29|2877.92|2870.22|2876.99|2869.29|28
1647787130000|2022-03-20 14:38:50|2876.98|2869.28|2877.03|2869.33|2877.14|2869.44|2876.96|2869.26|23
1647787140000|2022-03-20 14:39:00|2877.09|2869.39|2878.06|2870.36|2878.14|2870.44|2877.05|2869.35|25
1647787150000|2022-03-20 14:39:10|2878.1|2870.4|2878.31|2870.61|2878.51|2870.81|2878.1|2870.4|33
1647787160000|2022-03-20 14:39:20|2878.33|2870.63|2879.06|2871.36|2879.06|2871.36|2878.31|2870.61|32
1647787170000|2022-03-20 14:39:30|2879.07|2871.37|2879.25|2871.55|2879.36|2871.66|2879.06|2871.36|28
1647787180000|2022-03-20 14:39:40|2879.24|2871.54|2879.07|2871.37|2879.26|2871.56|2879|2871.3|29
1647787190000|2022-03-20 14:39:50|2878.99|2871.29|2877.85|2870.15|2879.05|2871.35|2877.85|2870.15|27
1647787200000|2022-03-20 14:40:00|2877.84|2870.14|2877.52|2869.82|2877.84|2870.14|2877.31|2869.61|35
1647787210000|2022-03-20 14:40:10|2877.54|2869.84|2877.48|2869.78|2877.65|2869.95|2877.3|2869.6|26
1647787220000|2022-03-20 14:40:20|2877.45|2869.75|2877.34|2869.64|2877.53|2869.83|2877.34|2869.64|24
1647787230000|2022-03-20 14:40:30|2877.35|2869.65|2877.55|2869.85|2877.74|2870.04|2877.32|2869.62|25
1647787240000|2022-03-20 14:40:40|2877.56|2869.86|2877.54|2869.84|2877.58|2869.88|2877.5|2869.8|24
1647787250000|2022-03-20 14:40:50|2877.53|2869.83|2876.67|2868.97|2877.55|2869.85|2876.57|2868.87|26
1647787260000|2022-03-20 14:41:00|2876.66|2868.96|2876.61|2868.91|2876.71|2869.01|2876.6|2868.9|19
1647787270000|2022-03-20 14:41:10|2876.64|2868.94|2875.16|2867.46|2876.65|2868.95|2875.11|2867.41|26
1647787280000|2022-03-20 14:41:20|2875.17|2867.47|2873.59|2865.89|2875.2|2867.5|2873.42|2865.72|30
1647787290000|2022-03-20 14:41:30|2873.55|2865.85|2872.42|2864.72|2873.65|2865.95|2871.77|2864.07|39
1647787300000|2022-03-20 14:41:40|2872.7|2865|2874.1|2866.4|2874.61|2866.91|2872.7|2865|34
1647787310000|2022-03-20 14:41:50|2874.11|2866.41|2872.79|2865.09|2874.25|2866.55|2872.75|2865.05|30
1647787320000|2022-03-20 14:42:00|2872.84|2865.14|2872.09|2864.39|2872.86|2865.16|2871.96|2864.26|29
1647787330000|2022-03-20 14:42:10|2872.1|2864.4|2871.42|2863.72|2872.23|2864.53|2871.42|2863.72|33
1647787340000|2022-03-20 14:42:20|2871.39|2863.69|2871.19|2863.49|2871.39|2863.69|2871.14|2863.44|30
1647787350000|2022-03-20 14:42:30|2871.22|2863.52|2867.75|2860.05|2871.22|2863.52|2867.75|2860.05|39
1647787360000|2022-03-20 14:42:40|2867.59|2859.89|2870.47|2862.77|2870.47|2862.77|2867.59|2859.89|38
1647787370000|2022-03-20 14:42:50|2870.49|2862.79|2870.49|2862.79|2870.75|2863.05|2870.49|2862.79|27
1647787380000|2022-03-20 14:43:00|2870.51|2862.81|2870.95|2863.25|2872.13|2864.43|2870.42|2862.72|29
1647787390000|2022-03-20 14:43:10|2870.89|2863.19|2870.81|2863.11|2871|2863.3|2870.44|2862.74|35
1647787400000|2022-03-20 14:43:20|2870.78|2863.08|2869.16|2861.46|2870.8|2863.1|2869.16|2861.46|30
1647787410000|2022-03-20 14:43:30|2869.11|2861.41|2868.71|2861.01|2869.12|2861.42|2868.4|2860.7|37
1647787420000|2022-03-20 14:43:40|2868.6|2860.9|2863.19|2855.49|2868.6|2860.9|2863.19|2855.49|36
1647787430000|2022-03-20 14:43:50|2862.74|2855.04|2864.88|2857.18|2865.08|2857.38|2862.65|2854.95|35
1647787440000|2022-03-20 14:44:00|2864.83|2857.13|2864.93|2857.23|2865.24|2857.54|2864.75|2857.05|36
1647787450000|2022-03-20 14:44:10|2864.95|2857.25|2866.99|2859.29|2866.99|2859.29|2864.95|2857.25|36
1647787460000|2022-03-20 14:44:20|2867.04|2859.34|2867.37|2859.67|2867.37|2859.67|2867|2859.3|29
1647787470000|2022-03-20 14:44:30|2867.38|2859.68|2868.25|2860.55|2868.35|2860.65|2867.29|2859.59|35
1647787480000|2022-03-20 14:44:40|2868.29|2860.59|2867.5|2859.8|2868.33|2860.63|2867.19|2859.49|35
1647787490000|2022-03-20 14:44:50|2867.58|2859.88|2867.55|2859.85|2867.7|2860|2867.3|2859.6|22
1647787500000|2022-03-20 14:45:00|2867.84|2860.14|2869.27|2861.57|2869.27|2861.57|2867.84|2860.14|22
1647787510000|2022-03-20 14:45:10|2869.38|2861.68|2872|2864.3|2872.06|2864.36|2869.38|2861.68|33
1647787520000|2022-03-20 14:45:20|2872.07|2864.37|2871|2863.3|2872.88|2865.18|2870.89|2863.19|37
1647787530000|2022-03-20 14:45:30|2871.06|2863.36|2870.17|2862.47|2871.06|2863.36|2870.17|2862.47|36
1647787540000|2022-03-20 14:45:40|2870.06|2862.36|2868.85|2861.15|2870.06|2862.36|2868.84|2861.14|33
1647787550000|2022-03-20 14:45:50|2868.8|2861.1|2867.57|2859.87|2868.8|2861.1|2867.48|2859.78|32
1647787560000|2022-03-20 14:46:00|2867.56|2859.86|2866.41|2858.71|2868.21|2860.51|2866.32|2858.62|36
1647787570000|2022-03-20 14:46:10|2866.14|2858.44|2865.51|2857.81|2866.14|2858.44|2865.2|2857.5|33
1647787580000|2022-03-20 14:46:20|2865.6|2857.9|2865.24|2857.54|2865.6|2857.9|2864.97|2857.27|30
1647787590000|2022-03-20 14:46:30|2865.25|2857.55|2862.52|2854.82|2865.25|2857.55|2862.48|2854.78|29
1647787600000|2022-03-20 14:46:40|2862.53|2854.83|2866.4|2858.7|2866.4|2858.7|2862.53|2854.83|37
1647787610000|2022-03-20 14:46:50|2866.29|2858.59|2865.98|2858.28|2866.5|2858.8|2865.95|2858.25|31
1647787620000|2022-03-20 14:47:00|2866.09|2858.39|2866.56|2858.86|2866.6|2858.9|2866.05|2858.35|33
1647787630000|2022-03-20 14:47:10|2866.69|2858.99|2867.65|2859.95|2867.65|2859.95|2866.57|2858.87|37
1647787640000|2022-03-20 14:47:20|2867.66|2859.96|2867.17|2859.47|2868.45|2860.75|2867.17|2859.47|36
1647787650000|2022-03-20 14:47:30|2867.21|2859.51|2866.38|2858.68|2867.21|2859.51|2865.42|2857.72|35
1647787660000|2022-03-20 14:47:40|2866.58|2858.88|2867.52|2859.82|2867.96|2860.26|2866.58|2858.88|35
1647787670000|2022-03-20 14:47:50|2867.53|2859.83|2867.83|2860.13|2867.93|2860.23|2867.36|2859.66|22
1647787680000|2022-03-20 14:48:00|2867.91|2860.21|2867.4|2859.7|2867.93|2860.23|2867.39|2859.69|25
1647787690000|2022-03-20 14:48:10|2867.12|2859.42|2867.14|2859.44|2867.14|2859.44|2866.96|2859.26|30
1647787700000|2022-03-20 14:48:20|2867.22|2859.52|2867.78|2860.08|2867.88|2860.18|2867.21|2859.51|28
1647787710000|2022-03-20 14:48:30|2867.8|2860.1|2869.04|2861.34|2869.2|2861.5|2867.79|2860.09|31
1647787720000|2022-03-20 14:48:40|2868.86|2861.16|2869.07|2861.37|2869.07|2861.37|2868.75|2861.05|31
1647787730000|2022-03-20 14:48:50|2869.06|2861.36|2869.75|2862.05|2869.86|2862.16|2869.04|2861.34|34
1647787740000|2022-03-20 14:49:00|2869.7|2862|2869.71|2862.01|2869.72|2862.02|2869.5|2861.8|23
1647787750000|2022-03-20 14:49:10|2869.67|2861.97|2869.72|2862.02|2869.79|2862.09|2869.53|2861.83|30
1647787760000|2022-03-20 14:49:20|2869.71|2862.01|2869.6|2861.9|2869.75|2862.05|2869.57|2861.87|30
1647787770000|2022-03-20 14:49:30|2869.63|2861.93|2869.46|2861.76|2869.63|2861.93|2869.43|2861.73|25
1647787780000|2022-03-20 14:49:40|2869.45|2861.75|2869.62|2861.92|2869.65|2861.95|2869.3|2861.6|27
1647787790000|2022-03-20 14:49:50|2869.56|2861.86|2869.62|2861.92|2869.7|2862|2869.5|2861.8|26
1647787800000|2022-03-20 14:50:00|2869.59|2861.89|2869.33|2861.63|2869.59|2861.89|2869.22|2861.52|32
1647787810000|2022-03-20 14:50:10|2869.28|2861.58|2869.23|2861.53|2869.29|2861.59|2869.18|2861.48|14
1647787820000|2022-03-20 14:50:20|2869.21|2861.51|2868.92|2861.22|2869.23|2861.53|2868.79|2861.09|26
1647787830000|2022-03-20 14:50:30|2868.93|2861.23|2868.88|2861.18|2868.94|2861.24|2868.86|2861.16|12
1647787840000|2022-03-20 14:50:40|2868.79|2861.09|2868.26|2860.56|2868.79|2861.09|2868.17|2860.47|24
1647787850000|2022-03-20 14:50:50|2868.27|2860.57|2867.22|2859.52|2868.3|2860.6|2866.94|2859.24|31
1647787860000|2022-03-20 14:51:00|2867.23|2859.53|2866.65|2858.95|2867.23|2859.53|2866.65|2858.95|34
1647787870000|2022-03-20 14:51:10|2866.66|2858.96|2867|2859.3|2867.14|2859.44|2866.14|2858.44|31
1647787880000|2022-03-20 14:51:20|2867.02|2859.32|2867.58|2859.88|2867.74|2860.04|2866.9|2859.2|25
1647787890000|2022-03-20 14:51:30|2867.45|2859.75|2866.56|2858.86|2867.45|2859.75|2866.52|2858.82|31
1647787900000|2022-03-20 14:51:40|2866.61|2858.91|2868.47|2860.77|2868.56|2860.86|2866.59|2858.89|38
1647787910000|2022-03-20 14:51:50|2868.62|2860.92|2869.37|2861.67|2869.41|2861.71|2868.4|2860.7|32
1647787920000|2022-03-20 14:52:00|2869.36|2861.66|2870.59|2862.89|2870.64|2862.94|2869.36|2861.66|27
1647787930000|2022-03-20 14:52:10|2870.56|2862.86|2870.82|2863.12|2870.89|2863.19|2870.56|2862.86|35
1647787940000|2022-03-20 14:52:20|2870.83|2863.13|2870.32|2862.62|2870.85|2863.15|2870.03|2862.33|32
1647787950000|2022-03-20 14:52:30|2870.25|2862.55|2870.38|2862.68|2870.39|2862.69|2870.12|2862.42|33
1647787960000|2022-03-20 14:52:40|2870.37|2862.67|2870.96|2863.26|2870.96|2863.26|2870.34|2862.64|28
1647787970000|2022-03-20 14:52:50|2870.98|2863.28|2871.17|2863.47|2871.48|2863.78|2870.98|2863.28|35
1647787980000|2022-03-20 14:53:00|2871.14|2863.44|2871.12|2863.42|2871.23|2863.53|2871.12|2863.42|27
1647787990000|2022-03-20 14:53:10|2871.19|2863.49|2871|2863.3|2871.19|2863.49|2870.87|2863.17|22
1647788000000|2022-03-20 14:53:20|2871.04|2863.34|2870.81|2863.11|2871.07|2863.37|2870.81|2863.11|26
1647788010000|2022-03-20 14:53:30|2870.8|2863.1|2870.33|2862.63|2870.84|2863.14|2870.24|2862.54|30
1647788020000|2022-03-20 14:53:40|2870.34|2862.64|2870.86|2863.16|2871.01|2863.31|2870.21|2862.51|32
1647788030000|2022-03-20 14:53:50|2870.78|2863.08|2871.2|2863.5|2871.41|2863.71|2870.77|2863.07|27
1647788040000|2022-03-20 14:54:00|2871.16|2863.46|2871.2|2863.5|2871.29|2863.59|2871.12|2863.42|29
1647788050000|2022-03-20 14:54:10|2871.28|2863.58|2871.47|2863.77|2871.47|2863.77|2871.28|2863.58|12
1647788060000|2022-03-20 14:54:20|2871.48|2863.78|2871.19|2863.49|2871.48|2863.78|2871.18|2863.48|21
1647788070000|2022-03-20 14:54:30|2871.04|2863.34|2870.82|2863.12|2871.04|2863.34|2870.54|2862.84|27
1647788080000|2022-03-20 14:54:40|2870.77|2863.07|2870.04|2862.34|2870.77|2863.07|2870.02|2862.32|24
1647788090000|2022-03-20 14:54:50|2870.02|2862.32|2870.19|2862.49|2870.19|2862.49|2869.89|2862.19|22
1647788100000|2022-03-20 14:55:00|2870.17|2862.47|2869.6|2861.9|2870.17|2862.47|2869.56|2861.86|32
1647788110000|2022-03-20 14:55:10|2869.58|2861.88|2867.5|2859.8|2869.58|2861.88|2867.16|2859.46|36
1647788120000|2022-03-20 14:55:20|2868.19|2860.49|2868.25|2860.55|2868.62|2860.92|2868.11|2860.41|32
1647788130000|2022-03-20 14:55:30|2868.23|2860.53|2868.19|2860.49|2868.26|2860.56|2868.01|2860.31|35
1647788140000|2022-03-20 14:55:40|2868.12|2860.42|2868.85|2861.15|2868.91|2861.21|2868.12|2860.42|34
1647788150000|2022-03-20 14:55:50|2868.79|2861.09|2868.92|2861.22|2868.92|2861.22|2868.67|2860.97|26
1647788160000|2022-03-20 14:56:00|2868.88|2861.18|2869.08|2861.38|2869.11|2861.41|2868.85|2861.15|20
1647788170000|2022-03-20 14:56:10|2869.04|2861.34|2868.74|2861.04|2869.14|2861.44|2868.69|2860.99|28
1647788180000|2022-03-20 14:56:20|2868.73|2861.03|2868.76|2861.06|2868.76|2861.06|2868.6|2860.9|17
1647788190000|2022-03-20 14:56:30|2868.73|2861.03|2868.06|2860.36|2868.75|2861.05|2868.06|2860.36|24
1647788200000|2022-03-20 14:56:40|2867.84|2860.14|2867.17|2859.47|2867.98|2860.28|2867.17|2859.47|32
1647788210000|2022-03-20 14:56:50|2867.23|2859.53|2866.81|2859.11|2867.72|2860.02|2866.81|2859.11|36
1647788220000|2022-03-20 14:57:00|2866.7|2859|2865.71|2858.01|2866.7|2859|2865.7|2858|33
1647788230000|2022-03-20 14:57:10|2865.7|2858|2865.27|2857.57|2866.63|2858.93|2865.15|2857.45|35
1647788240000|2022-03-20 14:57:20|2865.16|2857.46|2864.91|2857.21|2865.16|2857.46|2864.13|2856.43|38
1647788250000|2022-03-20 14:57:30|2865.06|2857.36|2864.3|2856.6|2865.06|2857.36|2863.86|2856.16|32
1647788260000|2022-03-20 14:57:40|2864.68|2856.98|2863.96|2856.26|2864.68|2856.98|2863.94|2856.24|30
1647788270000|2022-03-20 14:57:50|2864.09|2856.39|2864.86|2857.16|2864.88|2857.18|2863.8|2856.1|31
1647788280000|2022-03-20 14:58:00|2864.77|2857.07|2864.05|2856.35|2864.83|2857.13|2864.04|2856.34|31
1647788290000|2022-03-20 14:58:10|2864.04|2856.34|2864.43|2856.73|2864.66|2856.96|2864.03|2856.33|36
1647788300000|2022-03-20 14:58:20|2864.31|2856.61|2865.2|2857.5|2865.37|2857.67|2864.31|2856.61|31
1647788310000|2022-03-20 14:58:30|2865.17|2857.47|2864.25|2856.55|2865.17|2857.47|2864.22|2856.52|31
1647788320000|2022-03-20 14:58:40|2864.29|2856.59|2864.92|2857.22|2864.95|2857.25|2864.29|2856.59|35
1647788330000|2022-03-20 14:58:50|2864.96|2857.26|2864.21|2856.51|2864.96|2857.26|2864.21|2856.51|31
1647788340000|2022-03-20 14:59:00|2864.19|2856.49|2864.32|2856.62|2864.41|2856.71|2864.14|2856.44|21
1647788350000|2022-03-20 14:59:10|2864.31|2856.61|2864.51|2856.81|2864.59|2856.89|2864.31|2856.61|33
1647788360000|2022-03-20 14:59:20|2864.45|2856.75|2864.57|2856.87|2864.61|2856.91|2864.39|2856.69|29
1647788370000|2022-03-20 14:59:30|2864.49|2856.79|2864.72|2857.02|2864.73|2857.03|2864.45|2856.75|24
1647788380000|2022-03-20 14:59:40|2864.74|2857.04|2865.65|2857.95|2865.65|2857.95|2864.74|2857.04|35
1647788390000|2022-03-20 14:59:50|2865.84|2858.14|2867.18|2859.48|2867.18|2859.48|2865.83|2858.13|38
1647788400000|2022-03-20 15:00:00|2867.22|2859.52|2866.45|2858.75|2867.23|2859.53|2865.61|2857.91|37
1647788410000|2022-03-20 15:00:10|2866.54|2858.84|2867.42|2859.72|2867.42|2859.72|2866.54|2858.84|31
1647788420000|2022-03-20 15:00:20|2867.3|2859.6|2865.99|2858.29|2867.35|2859.65|2865.97|2858.27|31
1647788430000|2022-03-20 15:00:30|2866.01|2858.31|2865.98|2858.28|2866.17|2858.47|2865.98|2858.28|30
1647788440000|2022-03-20 15:00:40|2866|2858.3|2865.82|2858.12|2866.19|2858.49|2865.78|2858.08|31
1647788450000|2022-03-20 15:00:50|2865.74|2858.04|2865.77|2858.07|2865.88|2858.18|2865.48|2857.78|23
1647788460000|2022-03-20 15:01:00|2865.78|2858.08|2866.51|2858.81|2866.68|2858.98|2865.78|2858.08|31
1647788470000|2022-03-20 15:01:10|2866.48|2858.78|2866.71|2859.01|2866.71|2859.01|2866.13|2858.43|26
1647788480000|2022-03-20 15:01:20|2866.75|2859.05|2867.29|2859.59|2867.29|2859.59|2866.63|2858.93|26
1647788490000|2022-03-20 15:01:30|2867.45|2859.75|2867.56|2859.86|2867.74|2860.04|2867.45|2859.75|21
1647788500000|2022-03-20 15:01:40|2867.52|2859.82|2867.48|2859.78|2867.56|2859.86|2867.13|2859.43|31
1647788510000|2022-03-20 15:01:50|2867.52|2859.82|2867.69|2859.99|2867.84|2860.14|2867.44|2859.74|26
1647788520000|2022-03-20 15:02:00|2867.71|2860.01|2867.74|2860.04|2867.78|2860.08|2867.63|2859.93|25
1647788530000|2022-03-20 15:02:10|2867.73|2860.03|2867.49|2859.79|2868.09|2860.39|2867.33|2859.63|32
1647788540000|2022-03-20 15:02:20|2867.51|2859.81|2867.96|2860.26|2868.03|2860.33|2867.51|2859.81|28
1647788550000|2022-03-20 15:02:30|2867.95|2860.25|2867.77|2860.07|2867.95|2860.25|2867.39|2859.69|23
1647788560000|2022-03-20 15:02:40|2867.48|2859.78|2867.91|2860.21|2867.96|2860.26|2867.46|2859.76|25
1647788570000|2022-03-20 15:02:50|2867.88|2860.18|2867.99|2860.29|2868.06|2860.36|2867.87|2860.17|21
1647788580000|2022-03-20 15:03:00|2867.92|2860.22|2868.03|2860.33|2868.11|2860.41|2867.78|2860.08|27
1647788590000|2022-03-20 15:03:10|2868.02|2860.32|2867.88|2860.18|2868.08|2860.38|2867.56|2859.86|21
1647788600000|2022-03-20 15:03:20|2867.87|2860.17|2867.78|2860.08|2867.93|2860.23|2867.73|2860.03|16
1647788610000|2022-03-20 15:03:30|2867.95|2860.25|2867.94|2860.24|2868.15|2860.45|2867.93|2860.23|22
1647788620000|2022-03-20 15:03:40|2867.9|2860.2|2867.97|2860.27|2868.03|2860.33|2867.9|2860.2|25
1647788630000|2022-03-20 15:03:50|2867.94|2860.24|2867.47|2859.77|2867.99|2860.29|2867.38|2859.68|24
1647788640000|2022-03-20 15:04:00|2867.49|2859.79|2866.97|2859.27|2867.49|2859.79|2866.91|2859.21|26
1647788650000|2022-03-20 15:04:10|2866.96|2859.26|2866.09|2858.39|2866.97|2859.27|2866.06|2858.36|25
1647788660000|2022-03-20 15:04:20|2866.11|2858.41|2865.35|2857.65|2866.11|2858.41|2865.31|2857.61|28
1647788670000|2022-03-20 15:04:30|2865.34|2857.64|2864.66|2856.96|2865.34|2857.64|2864.63|2856.93|27
1647788680000|2022-03-20 15:04:40|2864.68|2856.98|2864.6|2856.9|2864.68|2856.98|2863.94|2856.24|39
1647788690000|2022-03-20 15:04:50|2864.45|2856.75|2864.06|2856.36|2864.47|2856.77|2864.06|2856.36|29
1647788700000|2022-03-20 15:05:00|2864.07|2856.37|2863.95|2856.25|2864.07|2856.37|2863.63|2855.93|34
1647788710000|2022-03-20 15:05:10|2864.2|2856.5|2865.32|2857.62|2865.33|2857.63|2864.2|2856.5|33
1647788720000|2022-03-20 15:05:20|2865.34|2857.64|2865.4|2857.7|2865.58|2857.88|2865.33|2857.63|21
1647788730000|2022-03-20 15:05:30|2865.39|2857.69|2865.49|2857.79|2865.67|2857.97|2865.37|2857.67|32
1647788740000|2022-03-20 15:05:40|2865.5|2857.8|2865.44|2857.74|2865.6|2857.9|2865.44|2857.74|18
1647788750000|2022-03-20 15:05:50|2865.43|2857.73|2865.49|2857.79|2865.52|2857.82|2865.37|2857.67|23
1647788760000|2022-03-20 15:06:00|2865.43|2857.73|2866.29|2858.59|2866.41|2858.71|2865.43|2857.73|29
1647788770000|2022-03-20 15:06:10|2866.32|2858.62|2867.03|2859.33|2867.04|2859.34|2866.25|2858.55|26
1647788780000|2022-03-20 15:06:20|2867.06|2859.36|2867.08|2859.38|2867.25|2859.55|2867.05|2859.35|20
1647788790000|2022-03-20 15:06:30|2867.06|2859.36|2867.48|2859.78|2867.61|2859.91|2867.02|2859.32|33
1647788800000|2022-03-20 15:06:40|2867.49|2859.79|2867.84|2860.14|2868.14|2860.44|2867.49|2859.79|28
1647788810000|2022-03-20 15:06:50|2867.79|2860.09|2867.92|2860.22|2867.92|2860.22|2867.55|2859.85|30
1647788820000|2022-03-20 15:07:00|2867.98|2860.28|2867.99|2860.29|2868.03|2860.33|2867.93|2860.23|26
1647788830000|2022-03-20 15:07:10|2868|2860.3|2868.25|2860.55|2868.25|2860.55|2867.98|2860.28|22
1647788840000|2022-03-20 15:07:20|2868.32|2860.62|2868.65|2860.95|2868.8|2861.1|2868.32|2860.62|28
1647788850000|2022-03-20 15:07:30|2868.64|2860.94|2868.68|2860.98|2868.69|2860.99|2868.51|2860.81|26
1647788860000|2022-03-20 15:07:40|2868.62|2860.92|2868.57|2860.87|2868.7|2861|2868.53|2860.83|14
1647788870000|2022-03-20 15:07:50|2868.59|2860.89|2868.82|2861.12|2868.82|2861.12|2868.53|2860.83|19
1647788880000|2022-03-20 15:08:00|2868.86|2861.16|2868.22|2860.52|2868.86|2861.16|2868.16|2860.46|28
1647788890000|2022-03-20 15:08:10|2868.23|2860.53|2868.76|2861.06|2868.76|2861.06|2868.22|2860.52|23
1647788900000|2022-03-20 15:08:20|2868.75|2861.05|2868.9|2861.2|2868.92|2861.22|2868.75|2861.05|24
1647788910000|2022-03-20 15:08:30|2868.88|2861.18|2868.83|2861.13|2868.9|2861.2|2868.82|2861.12|25
1647788920000|2022-03-20 15:08:40|2868.82|2861.12|2868.83|2861.13|2868.91|2861.21|2868.74|2861.04|28
1647788930000|2022-03-20 15:08:50|2868.84|2861.14|2868.96|2861.26|2868.98|2861.28|2868.83|2861.13|23
1647788940000|2022-03-20 15:09:00|2868.95|2861.25|2869.01|2861.31|2869.03|2861.33|2868.87|2861.17|24
1647788950000|2022-03-20 15:09:10|2869.03|2861.33|2869.47|2861.77|2869.47|2861.77|2869.03|2861.33|26
1647788960000|2022-03-20 15:09:20|2869.65|2861.95|2869.16|2861.46|2869.79|2862.09|2869.1|2861.4|28
1647788970000|2022-03-20 15:09:30|2869.17|2861.47|2869.31|2861.61|2869.38|2861.68|2869|2861.3|26
1647788980000|2022-03-20 15:09:40|2869.36|2861.66|2869.5|2861.8|2869.51|2861.81|2869.33|2861.63|33
1647788990000|2022-03-20 15:09:50|2869.49|2861.79|2869.75|2862.05|2870.16|2862.46|2869.49|2861.79|25
1647789000000|2022-03-20 15:10:00|2869.74|2862.04|2869.69|2861.99|2869.75|2862.05|2869.51|2861.81|17
1647789010000|2022-03-20 15:10:10|2869.6|2861.9|2869.6|2861.9|2869.7|2862|2869.54|2861.84|16
1647789020000|2022-03-20 15:10:20|2869.59|2861.89|2869.43|2861.73|2869.67|2861.97|2869.41|2861.71|21
1647789030000|2022-03-20 15:10:30|2869.42|2861.72|2869.52|2861.82|2869.53|2861.83|2869.42|2861.72|13
1647789040000|2022-03-20 15:10:40|2869.51|2861.81|2869.5|2861.8|2869.54|2861.84|2869.49|2861.79|23
1647789050000|2022-03-20 15:10:50|2869.52|2861.82|2869.51|2861.81|2869.54|2861.84|2869.46|2861.76|21
1647789060000|2022-03-20 15:11:00|2869.52|2861.82|2869.82|2862.12|2869.82|2862.12|2869.52|2861.82|25
1647789070000|2022-03-20 15:11:10|2869.79|2862.09|2870.45|2862.75|2870.49|2862.79|2869.78|2862.08|25
1647789080000|2022-03-20 15:11:20|2870.4|2862.7|2870.33|2862.63|2870.56|2862.86|2870.16|2862.46|32
1647789090000|2022-03-20 15:11:30|2870.32|2862.62|2870.14|2862.44|2870.32|2862.62|2870.07|2862.37|26
1647789100000|2022-03-20 15:11:40|2870.12|2862.42|2870.08|2862.38|2870.15|2862.45|2870.04|2862.34|20
1647789110000|2022-03-20 15:11:50|2870.07|2862.37|2870.26|2862.56|2870.41|2862.71|2870.07|2862.37|24
1647789120000|2022-03-20 15:12:00|2870.29|2862.59|2870.53|2862.83|2870.6|2862.9|2870.1|2862.4|33
1647789130000|2022-03-20 15:12:10|2870.54|2862.84|2870.93|2863.23|2870.96|2863.26|2870.54|2862.84|24
1647789140000|2022-03-20 15:12:20|2870.95|2863.25|2871.43|2863.73|2871.49|2863.79|2870.92|2863.22|24
1647789150000|2022-03-20 15:12:30|2871.47|2863.77|2871.79|2864.09|2871.97|2864.27|2871.45|2863.75|30
1647789160000|2022-03-20 15:12:40|2871.77|2864.07|2872.07|2864.37|2872.07|2864.37|2871.77|2864.07|23
1647789170000|2022-03-20 15:12:50|2872.16|2864.46|2872.78|2865.08|2872.8|2865.1|2872.16|2864.46|21
1647789180000|2022-03-20 15:13:00|2872.72|2865.02|2873.01|2865.31|2873.17|2865.47|2872.65|2864.95|32
1647789190000|2022-03-20 15:13:10|2873.07|2865.37|2873.03|2865.33|2873.07|2865.37|2872.83|2865.13|28
1647789200000|2022-03-20 15:13:20|2873.09|2865.39|2873.22|2865.52|2873.22|2865.52|2872.9|2865.2|28
1647789210000|2022-03-20 15:13:30|2873.29|2865.59|2873.12|2865.42|2873.3|2865.6|2873.12|2865.42|26
1647789220000|2022-03-20 15:13:40|2873.18|2865.48|2873.25|2865.55|2873.71|2866.01|2873.18|2865.48|23
1647789230000|2022-03-20 15:13:50|2873.32|2865.62|2873.12|2865.42|2873.32|2865.62|2872.87|2865.17|39
1647789240000|2022-03-20 15:14:00|2873.11|2865.41|2873.31|2865.61|2873.35|2865.65|2873.03|2865.33|24
1647789250000|2022-03-20 15:14:10|2873.22|2865.52|2873.14|2865.44|2873.31|2865.61|2873.07|2865.37|26
1647789260000|2022-03-20 15:14:20|2873.06|2865.36|2872.71|2865.01|2873.14|2865.44|2872.7|2865|22
1647789270000|2022-03-20 15:14:30|2872.7|2865|2872.73|2865.03|2872.74|2865.04|2872.68|2864.98|19
1647789280000|2022-03-20 15:14:40|2872.83|2865.13|2873.06|2865.36|2873.13|2865.43|2872.82|2865.12|23
1647789290000|2022-03-20 15:14:50|2873.05|2865.35|2873.36|2865.66|2873.62|2865.92|2873.01|2865.31|31
1647789300000|2022-03-20 15:15:00|2873.4|2865.7|2873.43|2865.73|2873.43|2865.73|2873.3|2865.6|31
1647789310000|2022-03-20 15:15:10|2873.42|2865.72|2872.88|2865.18|2873.43|2865.73|2872.88|2865.18|26
1647789320000|2022-03-20 15:15:20|2872.9|2865.2|2872.92|2865.22|2872.96|2865.26|2872.88|2865.18|20
1647789330000|2022-03-20 15:15:30|2872.89|2865.19|2872.61|2864.91|2872.89|2865.19|2872.61|2864.91|23
1647789340000|2022-03-20 15:15:40|2872.53|2864.83|2872.6|2864.9|2872.61|2864.91|2872.36|2864.66|24
1647789350000|2022-03-20 15:15:50|2872.58|2864.88|2872.42|2864.72|2872.62|2864.92|2872.34|2864.64|16
1647789360000|2022-03-20 15:16:00|2872.36|2864.66|2872.89|2865.19|2872.9|2865.2|2872.36|2864.66|19
1647789370000|2022-03-20 15:16:10|2872.85|2865.15|2872.85|2865.15|2872.86|2865.16|2872.72|2865.02|30
1647789380000|2022-03-20 15:16:20|2872.86|2865.16|2872.87|2865.17|2872.88|2865.18|2872.83|2865.13|17
1647789390000|2022-03-20 15:16:30|2872.86|2865.16|2872.99|2865.29|2873.13|2865.43|2872.83|2865.13|23
1647789400000|2022-03-20 15:16:40|2873|2865.3|2873.85|2866.15|2873.85|2866.15|2872.98|2865.28|31
1647789410000|2022-03-20 15:16:50|2873.88|2866.18|2873.21|2865.51|2873.92|2866.22|2873.15|2865.45|18
1647789420000|2022-03-20 15:17:00|2873.15|2865.45|2873.07|2865.37|2873.23|2865.53|2872.98|2865.28|29
1647789430000|2022-03-20 15:17:10|2873.22|2865.52|2873.15|2865.45|2873.25|2865.55|2873.14|2865.44|25
1647789440000|2022-03-20 15:17:20|2873.14|2865.44|2872.77|2865.07|2873.15|2865.45|2872.58|2864.88|29
1647789450000|2022-03-20 15:17:30|2872.78|2865.08|2872.64|2864.94|2872.81|2865.11|2872.61|2864.91|27
1647789460000|2022-03-20 15:17:40|2872.66|2864.96|2872.12|2864.42|2872.66|2864.96|2872.12|2864.42|24
1647789470000|2022-03-20 15:17:50|2872.14|2864.44|2871.73|2864.03|2872.15|2864.45|2871.64|2863.94|24
1647789480000|2022-03-20 15:18:00|2871.7|2864|2871.5|2863.8|2871.74|2864.04|2871.5|2863.8|19
1647789490000|2022-03-20 15:18:10|2871.48|2863.78|2871.32|2863.62|2871.48|2863.78|2871.31|2863.61|24
1647789500000|2022-03-20 15:18:20|2871.3|2863.6|2870.35|2862.65|2871.3|2863.6|2870.35|2862.65|32
1647789510000|2022-03-20 15:18:30|2870.37|2862.67|2869.95|2862.25|2870.47|2862.77|2869.95|2862.25|24
1647789520000|2022-03-20 15:18:40|2869.98|2862.28|2869.54|2861.84|2869.99|2862.29|2868.91|2861.21|32
1647789530000|2022-03-20 15:18:50|2869.55|2861.85|2870.53|2862.83|2870.54|2862.84|2869.51|2861.81|32
1647789540000|2022-03-20 15:19:00|2870.55|2862.85|2870.39|2862.69|2870.55|2862.85|2870.35|2862.65|27
1647789550000|2022-03-20 15:19:10|2870.41|2862.71|2870.32|2862.62|2870.47|2862.77|2870.32|2862.62|22
1647789560000|2022-03-20 15:19:20|2870.29|2862.59|2870|2862.3|2870.29|2862.59|2869.85|2862.15|25
1647789570000|2022-03-20 15:19:30|2869.99|2862.29|2869.64|2861.94|2869.99|2862.29|2869.64|2861.94|20
1647789580000|2022-03-20 15:19:40|2869.59|2861.89|2869.21|2861.51|2869.65|2861.95|2869.21|2861.51|33
1647789590000|2022-03-20 15:19:50|2869.23|2861.53|2869.26|2861.56|2869.26|2861.56|2869.1|2861.4|14
1647789600000|2022-03-20 15:20:00|2869.27|2861.57|2869.04|2861.34|2869.42|2861.72|2869.04|2861.34|26
1647789610000|2022-03-20 15:20:10|2868.99|2861.29|2868.99|2861.29|2868.99|2861.29|2868.96|2861.26|9
1647789620000|2022-03-20 15:20:20|2868.95|2861.25|2868.21|2860.51|2868.95|2861.25|2868.19|2860.49|30
1647789630000|2022-03-20 15:20:30|2868.2|2860.5|2867.97|2860.27|2868.2|2860.5|2867.92|2860.22|26
1647789640000|2022-03-20 15:20:40|2867.99|2860.29|2868.43|2860.73|2868.43|2860.73|2867.98|2860.28|16
1647789650000|2022-03-20 15:20:50|2868.4|2860.7|2868.4|2860.7|2868.48|2860.78|2868.37|2860.67|25
1647789660000|2022-03-20 15:21:00|2868.33|2860.63|2867.72|2860.02|2868.39|2860.69|2867.71|2860.01|25
1647789670000|2022-03-20 15:21:10|2867.73|2860.03|2868.23|2860.53|2868.3|2860.6|2867.73|2860.03|26
1647789680000|2022-03-20 15:21:20|2868.2|2860.5|2868.31|2860.61|2868.32|2860.62|2868.2|2860.5|17
1647789690000|2022-03-20 15:21:30|2868.29|2860.59|2868.24|2860.54|2868.31|2860.61|2868.18|2860.48|24
1647789700000|2022-03-20 15:21:40|2868.25|2860.55|2868.29|2860.59|2868.31|2860.61|2868.21|2860.51|18
1647789710000|2022-03-20 15:21:50|2868.28|2860.58|2867.57|2859.87|2868.28|2860.58|2867.57|2859.87|19
1647789720000|2022-03-20 15:22:00|2867.43|2859.73|2865.85|2858.15|2867.43|2859.73|2865.85|2858.15|29
1647789730000|2022-03-20 15:22:10|2865.87|2858.17|2865|2857.3|2865.88|2858.18|2864.9|2857.2|34
1647789740000|2022-03-20 15:22:20|2864.98|2857.28|2865.16|2857.46|2865.19|2857.49|2864.81|2857.11|24
1647789750000|2022-03-20 15:22:30|2865.15|2857.45|2864.95|2857.25|2865.17|2857.47|2864.92|2857.22|27
1647789760000|2022-03-20 15:22:40|2864.96|2857.26|2864.87|2857.17|2865|2857.3|2864.82|2857.12|25
1647789770000|2022-03-20 15:22:50|2864.88|2857.18|2864.83|2857.13|2864.92|2857.22|2864.74|2857.04|25
1647789780000|2022-03-20 15:23:00|2864.82|2857.12|2864.65|2856.95|2864.82|2857.12|2864.61|2856.91|29
1647789790000|2022-03-20 15:23:10|2864.61|2856.91|2862.86|2855.16|2864.65|2856.95|2862.85|2855.15|33
1647789800000|2022-03-20 15:23:20|2862.83|2855.13|2863.5|2855.8|2864.24|2856.54|2862.81|2855.11|33
1647789810000|2022-03-20 15:23:30|2863.54|2855.84|2863.36|2855.66|2863.78|2856.08|2862.63|2854.93|36
1647789820000|2022-03-20 15:23:40|2863.17|2855.47|2862.71|2855.01|2863.17|2855.47|2862.62|2854.92|36
1647789830000|2022-03-20 15:23:50|2862.73|2855.03|2862.58|2854.88|2862.79|2855.09|2862.3|2854.6|29
1647789840000|2022-03-20 15:24:00|2862.66|2854.96|2863.14|2855.44|2863.38|2855.68|2862.31|2854.61|35
1647789850000|2022-03-20 15:24:10|2863.16|2855.46|2864.76|2857.06|2865.19|2857.49|2863.14|2855.44|35
1647789860000|2022-03-20 15:24:20|2864.71|2857.01|2863.93|2856.23|2864.77|2857.07|2863.66|2855.96|35
1647789870000|2022-03-20 15:24:30|2863.92|2856.22|2864.15|2856.45|2864.22|2856.52|2863.91|2856.21|30
1647789880000|2022-03-20 15:24:40|2864.14|2856.44|2863.76|2856.06|2864.22|2856.52|2863.71|2856.01|28
1647789890000|2022-03-20 15:24:50|2863.77|2856.07|2864.01|2856.31|2864.37|2856.67|2863.77|2856.07|29
1647789900000|2022-03-20 15:25:00|2864.06|2856.36|2862.93|2855.23|2864.06|2856.36|2862.93|2855.23|33
1647789910000|2022-03-20 15:25:10|2862.88|2855.18|2863.44|2855.74|2863.6|2855.9|2862.47|2854.77|34
1647789920000|2022-03-20 15:25:20|2863.39|2855.69|2862.49|2854.79|2863.39|2855.69|2862.21|2854.51|36
1647789930000|2022-03-20 15:25:30|2862.47|2854.77|2859.56|2851.86|2862.52|2854.82|2858.84|2851.14|35
1647789940000|2022-03-20 15:25:40|2859.72|2852.02|2858.1|2850.4|2859.95|2852.25|2858.09|2850.39|39
1647789950000|2022-03-20 15:25:50|2858.05|2850.35|2859.46|2851.76|2860.13|2852.43|2858.05|2850.35|36
1647789960000|2022-03-20 15:26:00|2859.44|2851.74|2858.35|2850.65|2859.84|2852.14|2858.33|2850.63|37
1647789970000|2022-03-20 15:26:10|2858.39|2850.69|2858.11|2850.41|2858.39|2850.69|2857.22|2849.52|36
1647789980000|2022-03-20 15:26:20|2858.1|2850.4|2857.41|2849.71|2858.1|2850.4|2857.26|2849.56|29
1647789990000|2022-03-20 15:26:30|2857.57|2849.87|2856.54|2848.84|2857.92|2850.22|2856.51|2848.81|33
1647790000000|2022-03-20 15:26:40|2856.56|2848.86|2856.03|2848.33|2856.56|2848.86|2856.03|2848.33|31
1647790010000|2022-03-20 15:26:50|2855.71|2848.01|2855.87|2848.17|2856.03|2848.33|2853.68|2845.98|35
1647790020000|2022-03-20 15:27:00|2855.88|2848.18|2858.63|2850.93|2858.63|2850.93|2855.76|2848.06|37
1647790030000|2022-03-20 15:27:10|2858.75|2851.05|2857.99|2850.29|2859.71|2852.01|2857.98|2850.28|36
1647790040000|2022-03-20 15:27:20|2857.98|2850.28|2859.97|2852.27|2859.99|2852.29|2857.37|2849.67|30
1647790050000|2022-03-20 15:27:30|2860|2852.3|2857.97|2850.27|2860|2852.3|2857.97|2850.27|31
1647790060000|2022-03-20 15:27:40|2858.03|2850.33|2859.12|2851.42|2859.12|2851.42|2857.91|2850.21|35
1647790070000|2022-03-20 15:27:50|2859.08|2851.38|2859.97|2852.27|2860.14|2852.44|2859.08|2851.38|27
1647790080000|2022-03-20 15:28:00|2859.94|2852.24|2859.02|2851.32|2859.94|2852.24|2858.98|2851.28|34
1647790090000|2022-03-20 15:28:10|2859|2851.3|2858.18|2850.48|2859.1|2851.4|2858.09|2850.39|36
1647790100000|2022-03-20 15:28:20|2858.19|2850.49|2858.15|2850.45|2858.24|2850.54|2858.11|2850.41|32
1647790110000|2022-03-20 15:28:30|2858.16|2850.46|2858.57|2850.87|2859|2851.3|2858.09|2850.39|31
1647790120000|2022-03-20 15:28:40|2858.61|2850.91|2858.72|2851.02|2858.96|2851.26|2858.61|2850.91|27
1647790130000|2022-03-20 15:28:50|2858.6|2850.9|2859.19|2851.49|2859.2|2851.5|2858.38|2850.68|30
1647790140000|2022-03-20 15:29:00|2859.17|2851.47|2859.16|2851.46|2859.19|2851.49|2858.98|2851.28|19
1647790150000|2022-03-20 15:29:10|2859.17|2851.47|2859.02|2851.32|2859.18|2851.48|2859.01|2851.31|18
1647790160000|2022-03-20 15:29:20|2859.01|2851.31|2859.28|2851.58|2859.42|2851.72|2859.01|2851.31|31
1647790170000|2022-03-20 15:29:30|2859.25|2851.55|2859.03|2851.33|2859.29|2851.59|2858.92|2851.22|25
1647790180000|2022-03-20 15:29:40|2859.14|2851.44|2859.05|2851.35|2859.19|2851.49|2859.03|2851.33|18
1647790190000|2022-03-20 15:29:50|2859.02|2851.32|2859.17|2851.47|2859.44|2851.74|2859.01|2851.31|32
1647790200000|2022-03-20 15:30:00|2859.16|2851.46|2858.55|2850.85|2859.16|2851.46|2858.28|2850.58|32
1647790210000|2022-03-20 15:30:10|2858.56|2850.86|2858.34|2850.64|2858.61|2850.91|2858.33|2850.63|30
1647790220000|2022-03-20 15:30:20|2858.23|2850.53|2857.56|2849.86|2858.23|2850.53|2857.47|2849.77|29
1647790230000|2022-03-20 15:30:30|2857.57|2849.87|2857.02|2849.32|2857.57|2849.87|2856.63|2848.93|32
1647790240000|2022-03-20 15:30:40|2856.95|2849.25|2856.32|2848.62|2856.95|2849.25|2856.25|2848.55|37
1647790250000|2022-03-20 15:30:50|2856.25|2848.55|2856.14|2848.44|2856.32|2848.62|2855.48|2847.78|33
1647790260000|2022-03-20 15:31:00|2856.17|2848.47|2857.43|2849.73|2857.43|2849.73|2856.14|2848.44|35
1647790270000|2022-03-20 15:31:10|2857.41|2849.71|2859.27|2851.57|2859.27|2851.57|2857.31|2849.61|34
1647790280000|2022-03-20 15:31:20|2859.3|2851.6|2860.28|2852.58|2860.35|2852.65|2859.22|2851.52|29
1647790290000|2022-03-20 15:31:30|2860.24|2852.54|2861.4|2853.7|2861.53|2853.83|2859.58|2851.88|35
1647790300000|2022-03-20 15:31:40|2861.5|2853.8|2859.07|2851.37|2861.52|2853.82|2859.06|2851.36|31
1647790310000|2022-03-20 15:31:50|2858.77|2851.07|2859.23|2851.53|2859.88|2852.18|2858.54|2850.84|38
1647790320000|2022-03-20 15:32:00|2859.01|2851.31|2858.86|2851.16|2859.87|2852.17|2858.58|2850.88|38
1647790330000|2022-03-20 15:32:10|2858.71|2851.01|2857.62|2849.92|2858.71|2851.01|2857.44|2849.74|36
1647790340000|2022-03-20 15:32:20|2857.63|2849.93|2858.71|2851.01|2858.94|2851.24|2857.63|2849.93|33
1647790350000|2022-03-20 15:32:30|2858.72|2851.02|2858.71|2851.01|2858.72|2851.02|2858.18|2850.48|32
1647790360000|2022-03-20 15:32:40|2858.66|2850.96|2859.35|2851.65|2859.46|2851.76|2858.66|2850.96|26
1647790370000|2022-03-20 15:32:50|2859.42|2851.72|2859.39|2851.69|2859.79|2852.09|2858.71|2851.01|37
1647790380000|2022-03-20 15:33:00|2859.37|2851.67|2860.08|2852.38|2860.75|2853.05|2859.37|2851.67|36
1647790390000|2022-03-20 15:33:10|2860.04|2852.34|2861.66|2853.96|2861.68|2853.98|2859.95|2852.25|37
1647790400000|2022-03-20 15:33:20|2861.65|2853.95|2860.5|2852.8|2861.65|2853.95|2860.39|2852.69|29
1647790410000|2022-03-20 15:33:30|2860.53|2852.83|2861.34|2853.64|2861.42|2853.72|2860.4|2852.7|33
1647790420000|2022-03-20 15:33:40|2861.35|2853.65|2861.54|2853.84|2861.72|2854.02|2861.34|2853.64|29
1647790430000|2022-03-20 15:33:50|2861.52|2853.82|2861.09|2853.39|2861.52|2853.82|2861.06|2853.36|35
1647790440000|2022-03-20 15:34:00|2861.08|2853.38|2860.75|2853.05|2861.08|2853.38|2860.55|2852.85|28
1647790450000|2022-03-20 15:34:10|2860.79|2853.09|2860.71|2853.01|2860.92|2853.22|2860.7|2853|32
1647790460000|2022-03-20 15:34:20|2860.69|2852.99|2859.68|2851.98|2860.73|2853.03|2859.66|2851.96|25
1647790470000|2022-03-20 15:34:30|2859.69|2851.99|2860.33|2852.63|2860.36|2852.66|2859.69|2851.99|27
1647790480000|2022-03-20 15:34:40|2860.26|2852.56|2860.66|2852.96|2860.66|2852.96|2859.73|2852.03|32
1647790490000|2022-03-20 15:34:50|2860.77|2853.07|2860.54|2852.84|2860.85|2853.15|2860.46|2852.76|18
1647790500000|2022-03-20 15:35:00|2860.56|2852.86|2861.17|2853.47|2861.19|2853.49|2860.27|2852.57|34
1647790510000|2022-03-20 15:35:10|2861.18|2853.48|2860.5|2852.8|2861.18|2853.48|2860.39|2852.69|25
1647790520000|2022-03-20 15:35:20|2860.49|2852.79|2860.74|2853.04|2860.84|2853.14|2860.46|2852.76|23
1647790530000|2022-03-20 15:35:30|2860.64|2852.94|2860.36|2852.66|2860.75|2853.05|2860.36|2852.66|28
1647790540000|2022-03-20 15:35:40|2860.37|2852.67|2860.36|2852.66|2860.43|2852.73|2860.27|2852.57|28
1647790550000|2022-03-20 15:35:50|2860.33|2852.63|2860.39|2852.69|2860.44|2852.74|2860.26|2852.56|23
1647790560000|2022-03-20 15:36:00|2860.37|2852.67|2859.88|2852.18|2860.44|2852.74|2859.88|2852.18|29
1647790570000|2022-03-20 15:36:10|2859.78|2852.08|2860.04|2852.34|2860.05|2852.35|2859.74|2852.04|31
1647790580000|2022-03-20 15:36:20|2860.05|2852.35|2860.9|2853.2|2860.9|2853.2|2860.05|2852.35|22
1647790590000|2022-03-20 15:36:30|2860.91|2853.21|2860.93|2853.23|2861.27|2853.57|2860.66|2852.96|24
1647790600000|2022-03-20 15:36:40|2860.92|2853.22|2861.91|2854.21|2861.91|2854.21|2860.92|2853.22|29
1647790610000|2022-03-20 15:36:50|2861.93|2854.23|2861.44|2853.74|2862.48|2854.78|2861.39|2853.69|30
1647790620000|2022-03-20 15:37:00|2861.46|2853.76|2861.54|2853.84|2861.54|2853.84|2861.46|2853.76|13
1647790630000|2022-03-20 15:37:10|2861.55|2853.85|2861.73|2854.03|2861.9|2854.2|2861.48|2853.78|26
1647790640000|2022-03-20 15:37:20|2861.8|2854.1|2861.61|2853.91|2861.87|2854.17|2861.6|2853.9|32
1647790650000|2022-03-20 15:37:30|2861.62|2853.92|2862.25|2854.55|2862.74|2855.04|2861.6|2853.9|35
1647790660000|2022-03-20 15:37:40|2862.2|2854.5|2862.96|2855.26|2863.18|2855.48|2862.19|2854.49|31
1647790670000|2022-03-20 15:37:50|2862.92|2855.22|2863.17|2855.47|2863.17|2855.47|2862.85|2855.15|32
1647790680000|2022-03-20 15:38:00|2863.11|2855.41|2862.58|2854.88|2863.11|2855.41|2862.49|2854.79|23
1647790690000|2022-03-20 15:38:10|2862.57|2854.87|2863.15|2855.45|2863.15|2855.45|2862.54|2854.84|19
1647790700000|2022-03-20 15:38:20|2863|2855.3|2862|2854.3|2863|2855.3|2861.95|2854.25|21
1647790710000|2022-03-20 15:38:30|2861.99|2854.29|2861.8|2854.1|2862.06|2854.36|2861.69|2853.99|32
1647790720000|2022-03-20 15:38:40|2861.93|2854.23|2862.28|2854.58|2862.98|2855.28|2861.93|2854.23|33
1647790730000|2022-03-20 15:38:50|2862.21|2854.51|2862.81|2855.11|2862.81|2855.11|2862.21|2854.51|25
1647790740000|2022-03-20 15:39:00|2862.82|2855.12|2862.83|2855.13|2862.94|2855.24|2862.82|2855.12|22
1647790750000|2022-03-20 15:39:10|2862.7|2855|2862.82|2855.12|2862.85|2855.15|2862.6|2854.9|27
1647790760000|2022-03-20 15:39:20|2862.83|2855.13|2862.7|2855|2862.85|2855.15|2862.65|2854.95|25
1647790770000|2022-03-20 15:39:30|2862.71|2855.01|2862.13|2854.43|2862.78|2855.08|2862|2854.3|30
1647790780000|2022-03-20 15:39:40|2862.14|2854.44|2862.11|2854.41|2862.15|2854.45|2862.05|2854.35|15
1647790790000|2022-03-20 15:39:50|2862.12|2854.42|2862.52|2854.82|2862.52|2854.82|2862.07|2854.37|23
1647790800000|2022-03-20 15:40:00|2862.49|2854.79|2862.66|2854.96|2862.68|2854.98|2862.26|2854.56|25
1647790810000|2022-03-20 15:40:10|2862.68|2854.98|2862.74|2855.04|2862.74|2855.04|2862.56|2854.86|21
1647790820000|2022-03-20 15:40:20|2862.62|2854.92|2862.75|2855.05|2862.77|2855.07|2862.62|2854.92|26
1647790830000|2022-03-20 15:40:30|2862.74|2855.04|2862.68|2854.98|2862.74|2855.04|2862.62|2854.92|26
1647790840000|2022-03-20 15:40:40|2862.69|2854.99|2862.68|2854.98|2862.79|2855.09|2862.67|2854.97|27
1647790850000|2022-03-20 15:40:50|2862.71|2855.01|2862.74|2855.04|2862.75|2855.05|2862.69|2854.99|17
1647790860000|2022-03-20 15:41:00|2862.75|2855.05|2862.73|2855.03|2862.75|2855.05|2862.65|2854.95|13
1647790870000|2022-03-20 15:41:10|2862.74|2855.04|2862.74|2855.04|2862.75|2855.05|2862.72|2855.02|15
1647790880000|2022-03-20 15:41:20|2862.73|2855.03|2862.76|2855.06|2862.79|2855.09|2862.7|2855|18
1647790890000|2022-03-20 15:41:30|2862.75|2855.05|2862.75|2855.05|2862.78|2855.08|2862.69|2854.99|17
1647790900000|2022-03-20 15:41:40|2862.73|2855.03|2862.7|2855|2862.88|2855.18|2862.7|2855|12
1647790910000|2022-03-20 15:41:50|2862.53|2854.83|2860.38|2852.68|2862.53|2854.83|2860.38|2852.68|32
1647790920000|2022-03-20 15:42:00|2860.47|2852.77|2860.47|2852.77|2860.57|2852.87|2860.28|2852.58|30
1647790930000|2022-03-20 15:42:10|2860.46|2852.76|2860.92|2853.22|2861.03|2853.33|2860.46|2852.76|19
1647790940000|2022-03-20 15:42:20|2860.91|2853.21|2861.86|2854.16|2861.88|2854.18|2860.53|2852.83|34
1647790950000|2022-03-20 15:42:30|2861.83|2854.13|2861|2853.3|2861.83|2854.13|2860.98|2853.28|30
1647790960000|2022-03-20 15:42:40|2861.01|2853.31|2860.66|2852.96|2861.03|2853.33|2860.59|2852.89|28
1647790970000|2022-03-20 15:42:50|2860.59|2852.89|2860.85|2853.15|2861.21|2853.51|2860.56|2852.86|25
1647790980000|2022-03-20 15:43:00|2860.83|2853.13|2860.83|2853.13|2860.9|2853.2|2860.77|2853.07|20
1647790990000|2022-03-20 15:43:10|2860.86|2853.16|2860.88|2853.18|2861.03|2853.33|2860.83|2853.13|31
1647791000000|2022-03-20 15:43:20|2860.89|2853.19|2860.84|2853.14|2860.91|2853.21|2860.84|2853.14|7
1647791010000|2022-03-20 15:43:30|2860.83|2853.13|2860.86|2853.16|2860.87|2853.17|2860.83|2853.13|8
1647791020000|2022-03-20 15:43:40|2860.84|2853.14|2860.82|2853.12|2860.86|2853.16|2860.79|2853.09|23
1647791030000|2022-03-20 15:43:50|2860.84|2853.14|2860.42|2852.72|2860.84|2853.14|2860.41|2852.71|24
1647791040000|2022-03-20 15:44:00|2860.38|2852.68|2860.09|2852.39|2860.59|2852.89|2860.07|2852.37|26
1647791050000|2022-03-20 15:44:10|2860.08|2852.38|2860.23|2852.53|2860.25|2852.55|2860.06|2852.36|28
1647791060000|2022-03-20 15:44:20|2860.24|2852.54|2860.71|2853.01|2860.72|2853.02|2860.2|2852.5|25
1647791070000|2022-03-20 15:44:30|2860.73|2853.03|2860.38|2852.68|2860.89|2853.19|2860.35|2852.65|26
1647791080000|2022-03-20 15:44:40|2860.39|2852.69|2860.15|2852.45|2860.39|2852.69|2860.14|2852.44|25
1647791090000|2022-03-20 15:44:50|2860.11|2852.41|2859.92|2852.22|2860.11|2852.41|2859.91|2852.21|14
1647791100000|2022-03-20 15:45:00|2859.76|2852.06|2859.75|2852.05|2860.15|2852.45|2859.75|2852.05|24
1647791110000|2022-03-20 15:45:10|2859.79|2852.09|2860.01|2852.31|2860.01|2852.31|2859.78|2852.08|16
1647791120000|2022-03-20 15:45:20|2859.99|2852.29|2860.51|2852.81|2860.73|2853.03|2859.99|2852.29|27
1647791130000|2022-03-20 15:45:30|2860.48|2852.78|2861.18|2853.48|2861.18|2853.48|2860.43|2852.73|31
1647791140000|2022-03-20 15:45:40|2861.2|2853.5|2861.28|2853.58|2861.39|2853.69|2861.16|2853.46|32
1647791150000|2022-03-20 15:45:50|2861.3|2853.6|2861.98|2854.28|2861.98|2854.28|2861.24|2853.54|33
1647791160000|2022-03-20 15:46:00|2862.11|2854.41|2862.6|2854.9|2862.7|2855|2862.11|2854.41|29
1647791170000|2022-03-20 15:46:10|2862.69|2854.99|2863.45|2855.75|2863.45|2855.75|2862.59|2854.89|24
1647791180000|2022-03-20 15:46:20|2863.46|2855.76|2862.66|2854.96|2863.5|2855.8|2862.66|2854.96|33
1647791190000|2022-03-20 15:46:30|2862.65|2854.95|2862.89|2855.19|2862.93|2855.23|2862.54|2854.84|32
1647791200000|2022-03-20 15:46:40|2862.91|2855.21|2862.88|2855.18|2862.94|2855.24|2862.87|2855.17|19
1647791210000|2022-03-20 15:46:50|2862.86|2855.16|2862.86|2855.16|2862.9|2855.2|2862.86|2855.16|12
1647791220000|2022-03-20 15:47:00|2862.85|2855.15|2862.89|2855.19|2862.92|2855.22|2862.85|2855.15|13
1647791230000|2022-03-20 15:47:10|2862.92|2855.22|2863.02|2855.32|2863.02|2855.32|2862.92|2855.22|8
1647791240000|2022-03-20 15:47:20|2863.03|2855.33|2863.22|2855.52|2863.33|2855.63|2863.03|2855.33|10
1647791250000|2022-03-20 15:47:30|2863.23|2855.53|2863.37|2855.67|2863.5|2855.8|2863.19|2855.49|20
1647791260000|2022-03-20 15:47:40|2863.28|2855.58|2863.32|2855.62|2863.56|2855.86|2863.28|2855.58|19
1647791270000|2022-03-20 15:47:50|2863.35|2855.65|2863.27|2855.57|2863.35|2855.65|2863.27|2855.57|6
1647791280000|2022-03-20 15:48:00|2863.31|2855.61|2863.12|2855.42|2863.43|2855.73|2863.12|2855.42|7
1647791290000|2022-03-20 15:48:10|2863.25|2855.55|2862.06|2854.36|2863.25|2855.55|2861.98|2854.28|28
1647791300000|2022-03-20 15:48:20|2862.07|2854.37|2861.55|2853.85|2862.07|2854.37|2861.44|2853.74|24
1647791310000|2022-03-20 15:48:30|2861.53|2853.83|2860.9|2853.2|2861.55|2853.85|2860.54|2852.84|29
1647791320000|2022-03-20 15:48:40|2860.89|2853.19|2860.11|2852.41|2861.04|2853.34|2860.09|2852.39|28
1647791330000|2022-03-20 15:48:50|2860.03|2852.33|2859.89|2852.19|2860.03|2852.33|2859.89|2852.19|8
1647791340000|2022-03-20 15:49:00|2859.91|2852.21|2859.05|2851.35|2859.91|2852.21|2859.04|2851.34|31
1647791350000|2022-03-20 15:49:10|2859.04|2851.34|2857.34|2849.64|2859.11|2851.41|2857.34|2849.64|31
1647791360000|2022-03-20 15:49:20|2857.33|2849.63|2856.27|2848.57|2857.72|2850.02|2856.27|2848.57|38
1647791370000|2022-03-20 15:49:30|2856.16|2848.46|2857.11|2849.41|2857.9|2850.2|2856.16|2848.46|37
1647791380000|2022-03-20 15:49:40|2857.17|2849.47|2855.91|2848.21|2857.17|2849.47|2855.79|2848.09|36
1647791390000|2022-03-20 15:49:50|2855.96|2848.26|2856.19|2848.49|2857|2849.3|2855.96|2848.26|35
1647791400000|2022-03-20 15:50:00|2856.22|2848.52|2856.16|2848.46|2856.24|2848.54|2855.72|2848.02|28
1647791410000|2022-03-20 15:50:10|2856.19|2848.49|2856.11|2848.41|2856.89|2849.19|2856.07|2848.37|32
1647791420000|2022-03-20 15:50:20|2856.04|2848.34|2855.69|2847.99|2856.1|2848.4|2855.6|2847.9|24
1647791430000|2022-03-20 15:50:30|2855.71|2848.01|2855.35|2847.65|2855.71|2848.01|2855.34|2847.64|33
1647791440000|2022-03-20 15:50:40|2855.3|2847.6|2854.08|2846.38|2855.34|2847.64|2854.08|2846.38|35
1647791450000|2022-03-20 15:50:50|2854.02|2846.32|2855.21|2847.51|2855.26|2847.56|2853.96|2846.26|35
1647791460000|2022-03-20 15:51:00|2855.23|2847.53|2855.49|2847.79|2855.49|2847.79|2854.96|2847.26|34
1647791470000|2022-03-20 15:51:10|2855.29|2847.59|2856.48|2848.78|2856.59|2848.89|2855.28|2847.58|35
1647791480000|2022-03-20 15:51:20|2856.42|2848.72|2857.1|2849.4|2857.16|2849.46|2856.42|2848.72|34
1647791490000|2022-03-20 15:51:30|2857.15|2849.45|2856.72|2849.02|2857.39|2849.69|2856.57|2848.87|33
1647791500000|2022-03-20 15:51:40|2856.68|2848.98|2857.05|2849.35|2857.08|2849.38|2856.63|2848.93|25
1647791510000|2022-03-20 15:51:50|2857.04|2849.34|2856.89|2849.19|2857.05|2849.35|2856.82|2849.12|25
1647791520000|2022-03-20 15:52:00|2856.78|2849.08|2857.19|2849.49|2857.26|2849.56|2856.78|2849.08|19
1647791530000|2022-03-20 15:52:10|2857.18|2849.48|2857.53|2849.83|2857.62|2849.92|2857.18|2849.48|17
1647791540000|2022-03-20 15:52:20|2857.5|2849.8|2858.34|2850.64|2858.38|2850.68|2857.45|2849.75|25
1647791550000|2022-03-20 15:52:30|2858.23|2850.53|2858.45|2850.75|2858.45|2850.75|2858.2|2850.5|24
1647791560000|2022-03-20 15:52:40|2858.41|2850.71|2859.03|2851.33|2859.39|2851.69|2858.41|2850.71|36
1647791570000|2022-03-20 15:52:50|2858.8|2851.1|2859.16|2851.46|2859.16|2851.46|2858.72|2851.02|27
1647791580000|2022-03-20 15:53:00|2859.22|2851.52|2859.37|2851.67|2859.45|2851.75|2859.22|2851.52|17
1647791590000|2022-03-20 15:53:10|2859.39|2851.69|2859.56|2851.86|2859.56|2851.86|2859.3|2851.6|18
1647791600000|2022-03-20 15:53:20|2859.55|2851.85|2860.38|2852.68|2860.68|2852.98|2859.55|2851.85|35
1647791610000|2022-03-20 15:53:30|2860.27|2852.57|2861.25|2853.55|2861.25|2853.55|2860.26|2852.56|32
1647791620000|2022-03-20 15:53:40|2861.21|2853.51|2861.8|2854.1|2861.89|2854.19|2860.68|2852.98|33
1647791630000|2022-03-20 15:53:50|2861.75|2854.05|2859.9|2852.2|2861.75|2854.05|2859.66|2851.96|34
1647791640000|2022-03-20 15:54:00|2859.89|2852.19|2860.66|2852.96|2860.66|2852.96|2859.89|2852.19|34
1647791650000|2022-03-20 15:54:10|2860.81|2853.11|2861.1|2853.4|2861.66|2853.96|2860.81|2853.11|28
1647791660000|2022-03-20 15:54:20|2861.16|2853.46|2861.27|2853.57|2861.44|2853.74|2861.16|2853.46|29
1647791670000|2022-03-20 15:54:30|2861.26|2853.56|2861.27|2853.57|2861.27|2853.57|2861.17|2853.47|24
1647791680000|2022-03-20 15:54:40|2861.28|2853.58|2861.26|2853.56|2861.31|2853.61|2861.2|2853.5|20
1647791690000|2022-03-20 15:54:50|2861.25|2853.55|2861.4|2853.7|2861.4|2853.7|2861.24|2853.54|17
1647791700000|2022-03-20 15:55:00|2861.34|2853.64|2861.53|2853.83|2861.64|2853.94|2861.32|2853.62|19
1647791710000|2022-03-20 15:55:10|2861.54|2853.84|2861.64|2853.94|2861.71|2854.01|2861.52|2853.82|21
1647791720000|2022-03-20 15:55:20|2861.67|2853.97|2861.74|2854.04|2862.38|2854.68|2861.64|2853.94|29
1647791730000|2022-03-20 15:55:30|2861.82|2854.12|2860.78|2853.08|2861.82|2854.12|2860.72|2853.02|28
1647791740000|2022-03-20 15:55:40|2860.79|2853.09|2861.3|2853.6|2861.33|2853.63|2860.7|2853|23
1647791750000|2022-03-20 15:55:50|2861.31|2853.61|2861.95|2854.25|2861.95|2854.25|2861.31|2853.61|18
1647791760000|2022-03-20 15:56:00|2861.93|2854.23|2861.62|2853.92|2861.95|2854.25|2861.52|2853.82|26
1647791770000|2022-03-20 15:56:10|2861.65|2853.95|2861.97|2854.27|2862.3|2854.6|2861.62|2853.92|25
1647791780000|2022-03-20 15:56:20|2862|2854.3|2861.79|2854.09|2862|2854.3|2861.72|2854.02|26
1647791790000|2022-03-20 15:56:30|2861.78|2854.08|2861.76|2854.06|2861.86|2854.16|2861.71|2854.01|27
1647791800000|2022-03-20 15:56:40|2861.77|2854.07|2861.64|2853.94|2861.79|2854.09|2861.61|2853.91|28
1647791810000|2022-03-20 15:56:50|2861.67|2853.97|2861.67|2853.97|2861.68|2853.98|2861.66|2853.96|7
1647791820000|2022-03-20 15:57:00|2861.6|2853.9|2861.53|2853.83|2861.66|2853.96|2861.53|2853.83|27
1647791830000|2022-03-20 15:57:10|2861.51|2853.81|2861.63|2853.93|2861.68|2853.98|2861.16|2853.46|27
1647791840000|2022-03-20 15:57:20|2861.62|2853.92|2861.63|2853.93|2861.72|2854.02|2861.62|2853.92|22
1647791850000|2022-03-20 15:57:30|2861.62|2853.92|2861.58|2853.88|2861.69|2853.99|2861.57|2853.87|24
1647791860000|2022-03-20 15:57:40|2861.57|2853.87|2861.56|2853.86|2861.62|2853.92|2861.54|2853.84|16
1647791870000|2022-03-20 15:57:50|2861.55|2853.85|2861.57|2853.87|2861.57|2853.87|2861.48|2853.78|20
1647791880000|2022-03-20 15:58:00|2861.59|2853.89|2861.8|2854.1|2861.82|2854.12|2861.57|2853.87|24
1647791890000|2022-03-20 15:58:10|2861.78|2854.08|2861.73|2854.03|2861.8|2854.1|2861.66|2853.96|30
1647791900000|2022-03-20 15:58:20|2861.77|2854.07|2861.47|2853.77|2861.77|2854.07|2861.47|2853.77|26
1647791910000|2022-03-20 15:58:30|2861.48|2853.78|2861.47|2853.77|2861.48|2853.78|2861.39|2853.69|21
1647791920000|2022-03-20 15:58:40|2861.46|2853.76|2861.15|2853.45|2861.46|2853.76|2861.15|2853.45|23
1647791930000|2022-03-20 15:58:50|2861.16|2853.46|2860.28|2852.58|2861.19|2853.49|2860.28|2852.58|28
1647791940000|2022-03-20 15:59:00|2860.3|2852.6|2860.1|2852.4|2860.3|2852.6|2860.06|2852.36|21
1647791950000|2022-03-20 15:59:10|2860.08|2852.38|2860.18|2852.48|2860.2|2852.5|2860.08|2852.38|21
1647791960000|2022-03-20 15:59:20|2860.16|2852.46|2860.4|2852.7|2860.59|2852.89|2860.13|2852.43|28
1647791970000|2022-03-20 15:59:30|2860.43|2852.73|2860.21|2852.51|2860.44|2852.74|2860.21|2852.51|23
1647791980000|2022-03-20 15:59:40|2860.16|2852.46|2860.17|2852.47|2860.19|2852.49|2860.04|2852.34|24
1647791990000|2022-03-20 15:59:50|2860.16|2852.46|2859.54|2851.84|2860.16|2852.46|2859.54|2851.84|25
1647792000000|2022-03-20 16:00:00|2859.55|2851.85|2858.71|2851.01|2859.56|2851.86|2858.71|2851.01|32
1647792010000|2022-03-20 16:00:10|2858.72|2851.02|2858.47|2850.77|2858.8|2851.1|2858.44|2850.74|25
1647792020000|2022-03-20 16:00:20|2858.48|2850.78|2856.39|2848.69|2858.48|2850.78|2856.39|2848.69|34
1647792030000|2022-03-20 16:00:30|2856.35|2848.65|2857.37|2849.67|2857.37|2849.67|2856.03|2848.33|34
1647792040000|2022-03-20 16:00:40|2857.29|2849.59|2857.32|2849.62|2857.66|2849.96|2857.29|2849.59|32
1647792050000|2022-03-20 16:00:50|2857.33|2849.63|2857.54|2849.84|2857.59|2849.89|2857.24|2849.54|31
1647792060000|2022-03-20 16:01:00|2857.53|2849.83|2856.8|2849.1|2857.98|2850.28|2856.8|2849.1|30
1647792070000|2022-03-20 16:01:10|2856.75|2849.05|2856.38|2848.68|2856.75|2849.05|2856.33|2848.63|29
1647792080000|2022-03-20 16:01:20|2856.35|2848.65|2856.22|2848.52|2856.38|2848.68|2856.18|2848.48|24
1647792090000|2022-03-20 16:01:30|2856.24|2848.54|2856.29|2848.59|2856.51|2848.81|2855.92|2848.22|29
1647792100000|2022-03-20 16:01:40|2856.31|2848.61|2856.06|2848.36|2856.34|2848.64|2856.06|2848.36|22
1647792110000|2022-03-20 16:01:50|2855.81|2848.11|2855.82|2848.12|2855.9|2848.2|2855.69|2847.99|18
1647792120000|2022-03-20 16:02:00|2855.81|2848.11|2856.02|2848.32|2856.14|2848.44|2855.81|2848.11|26
1647792130000|2022-03-20 16:02:10|2855.94|2848.24|2857.38|2849.68|2857.38|2849.68|2855.94|2848.24|28
1647792140000|2022-03-20 16:02:20|2857.49|2849.79|2856.4|2848.7|2857.54|2849.84|2856.4|2848.7|30
1647792150000|2022-03-20 16:02:30|2856.41|2848.71|2856.35|2848.65|2856.45|2848.75|2856.35|2848.65|13
1647792160000|2022-03-20 16:02:40|2856.33|2848.63|2857.42|2849.72|2857.42|2849.72|2856.3|2848.6|27
1647792170000|2022-03-20 16:02:50|2857.44|2849.74|2858.61|2850.91|2858.77|2851.07|2857.39|2849.69|20
1647792180000|2022-03-20 16:03:00|2858.64|2850.94|2857.77|2850.07|2858.64|2850.94|2857.66|2849.96|31
1647792190000|2022-03-20 16:03:10|2857.78|2850.08|2857.61|2849.91|2858.17|2850.47|2857.59|2849.89|28
1647792200000|2022-03-20 16:03:20|2857.62|2849.92|2856.17|2848.47|2857.9|2850.2|2856.17|2848.47|37
1647792210000|2022-03-20 16:03:30|2856.21|2848.51|2855.7|2848|2856.21|2848.51|2854.61|2846.91|36
1647792220000|2022-03-20 16:03:40|2855.68|2847.98|2854.23|2846.53|2855.72|2848.02|2853.82|2846.12|34
1647792230000|2022-03-20 16:03:50|2854.24|2846.54|2850.08|2842.38|2854.24|2846.54|2850.08|2842.38|33
1647792240000|2022-03-20 16:04:00|2850.12|2842.42|2849.02|2841.32|2850.12|2842.42|2847.51|2839.81|39
1647792250000|2022-03-20 16:04:10|2848.7|2841|2847.35|2839.65|2848.7|2841|2846.29|2838.59|39
1647792260000|2022-03-20 16:04:20|2847.31|2839.61|2848.82|2841.12|2848.83|2841.13|2847.31|2839.61|38
1647792270000|2022-03-20 16:04:30|2849.01|2841.31|2850.54|2842.84|2850.54|2842.84|2848.5|2840.8|38
1647792280000|2022-03-20 16:04:40|2850.52|2842.82|2850.44|2842.74|2851.45|2843.75|2850.26|2842.56|31
1647792290000|2022-03-20 16:04:50|2850.46|2842.76|2851.65|2843.95|2851.65|2843.95|2850.42|2842.72|27
1647792300000|2022-03-20 16:05:00|2851.61|2843.91|2851.3|2843.6|2851.87|2844.17|2851.3|2843.6|30
1647792310000|2022-03-20 16:05:10|2851.29|2843.59|2852.55|2844.85|2852.79|2845.09|2851.29|2843.59|33
1647792320000|2022-03-20 16:05:20|2852.62|2844.92|2851.5|2843.8|2852.72|2845.02|2851.5|2843.8|32
1647792330000|2022-03-20 16:05:30|2851.44|2843.74|2850.22|2842.52|2851.61|2843.91|2850.22|2842.52|36
1647792340000|2022-03-20 16:05:40|2850.25|2842.55|2851.34|2843.64|2851.34|2843.64|2850.13|2842.43|38
1647792350000|2022-03-20 16:05:50|2851.26|2843.56|2852.23|2844.53|2852.23|2844.53|2850.99|2843.29|34
1647792360000|2022-03-20 16:06:00|2852.29|2844.59|2853.23|2845.53|2853.25|2845.55|2851.83|2844.13|36
1647792370000|2022-03-20 16:06:10|2853.28|2845.58|2854.41|2846.71|2854.41|2846.71|2853.28|2845.58|38
1647792380000|2022-03-20 16:06:20|2854.53|2846.83|2855.13|2847.43|2855.13|2847.43|2854.43|2846.73|28
1647792390000|2022-03-20 16:06:30|2854.99|2847.29|2852.85|2845.15|2854.99|2847.29|2852.76|2845.06|33
1647792400000|2022-03-20 16:06:40|2852.84|2845.14|2852.45|2844.75|2853.14|2845.44|2852.24|2844.54|37
1647792410000|2022-03-20 16:06:50|2852.46|2844.76|2852.17|2844.47|2852.51|2844.81|2851.9|2844.2|38
1647792420000|2022-03-20 16:07:00|2852.21|2844.51|2852.92|2845.22|2852.92|2845.22|2851.82|2844.12|33
1647792430000|2022-03-20 16:07:10|2852.91|2845.21|2853.61|2845.91|2854.27|2846.57|2852.89|2845.19|34
1647792440000|2022-03-20 16:07:20|2853.63|2845.93|2853.63|2845.93|2853.63|2845.93|2853.05|2845.35|34
1647792450000|2022-03-20 16:07:30|2853.62|2845.92|2853.21|2845.51|2853.71|2846.01|2853.21|2845.51|31
1647792460000|2022-03-20 16:07:40|2853.16|2845.46|2854.36|2846.66|2854.36|2846.66|2853.14|2845.44|33
1647792470000|2022-03-20 16:07:50|2854.56|2846.86|2855.06|2847.36|2855.27|2847.57|2854.56|2846.86|36
1647792480000|2022-03-20 16:08:00|2855.01|2847.31|2855.77|2848.07|2855.99|2848.29|2854.85|2847.15|26
1647792490000|2022-03-20 16:08:10|2855.78|2848.08|2856.02|2848.32|2856.14|2848.44|2855.69|2847.99|31
1647792500000|2022-03-20 16:08:20|2856.04|2848.34|2856.08|2848.38|2856.15|2848.45|2855.97|2848.27|26
1647792510000|2022-03-20 16:08:30|2856.09|2848.39|2856.5|2848.8|2856.5|2848.8|2856.09|2848.39|13
1647792520000|2022-03-20 16:08:40|2856.45|2848.75|2856.51|2848.81|2856.51|2848.81|2855.8|2848.1|28
1647792530000|2022-03-20 16:08:50|2856.54|2848.84|2856.93|2849.23|2857.01|2849.31|2856.5|2848.8|22
1647792540000|2022-03-20 16:09:00|2856.95|2849.25|2858.69|2850.99|2858.7|2851|2856.89|2849.19|31
1647792550000|2022-03-20 16:09:10|2858.62|2850.92|2857.74|2850.04|2858.64|2850.94|2857.74|2850.04|34
1647792560000|2022-03-20 16:09:20|2858.15|2850.45|2856.87|2849.17|2858.28|2850.58|2856.87|2849.17|35
1647792570000|2022-03-20 16:09:30|2856.86|2849.16|2857.6|2849.9|2857.6|2849.9|2856.85|2849.15|31
1647792580000|2022-03-20 16:09:40|2857.62|2849.92|2858.53|2850.83|2858.76|2851.06|2857.62|2849.92|25
1647792590000|2022-03-20 16:09:50|2858.61|2850.91|2858.75|2851.05|2858.88|2851.18|2858.59|2850.89|30
1647792600000|2022-03-20 16:10:00|2858.72|2851.02|2858.95|2851.25|2859.07|2851.37|2858.72|2851.02|32
1647792610000|2022-03-20 16:10:10|2858.97|2851.27|2859.33|2851.63|2859.35|2851.65|2858.91|2851.21|27
1647792620000|2022-03-20 16:10:20|2859.34|2851.64|2859.96|2852.26|2860.84|2853.14|2859.34|2851.64|33
1647792630000|2022-03-20 16:10:30|2859.84|2852.14|2860.69|2852.99|2860.73|2853.03|2859.74|2852.04|29
1647792640000|2022-03-20 16:10:40|2860.66|2852.96|2860.72|2853.02|2860.72|2853.02|2860.65|2852.95|14
1647792650000|2022-03-20 16:10:50|2860.71|2853.01|2860.55|2852.85|2860.71|2853.01|2860.43|2852.73|26
1647792660000|2022-03-20 16:11:00|2860.58|2852.88|2860.63|2852.93|2860.63|2852.93|2860.54|2852.84|15
1647792670000|2022-03-20 16:11:10|2860.61|2852.91|2860.92|2853.22|2860.92|2853.22|2860.61|2852.91|25
1647792680000|2022-03-20 16:11:20|2860.91|2853.21|2860.89|2853.19|2861.15|2853.45|2860.89|2853.19|25
1647792690000|2022-03-20 16:11:30|2860.88|2853.18|2861.03|2853.33|2861.05|2853.35|2860.86|2853.16|26
1647792700000|2022-03-20 16:11:40|2860.98|2853.28|2861.14|2853.44|2861.15|2853.45|2860.98|2853.28|17
1647792710000|2022-03-20 16:11:50|2861.12|2853.42|2861.13|2853.43|2861.15|2853.45|2861.11|2853.41|18
1647792720000|2022-03-20 16:12:00|2861.14|2853.44|2861.53|2853.83|2861.57|2853.87|2861.13|2853.43|25
1647792730000|2022-03-20 16:12:10|2861.54|2853.84|2861.23|2853.53|2861.54|2853.84|2861.03|2853.33|31
1647792740000|2022-03-20 16:12:20|2861.27|2853.57|2861.47|2853.77|2861.5|2853.8|2861.15|2853.45|30
1647792750000|2022-03-20 16:12:30|2861.46|2853.76|2861.63|2853.93|2861.63|2853.93|2861.41|2853.71|28
1647792760000|2022-03-20 16:12:40|2861.64|2853.94|2862.3|2854.6|2862.3|2854.6|2861.64|2853.94|28
1647792770000|2022-03-20 16:12:50|2862.31|2854.61|2862.56|2854.86|2862.58|2854.88|2862.25|2854.55|18
1647792780000|2022-03-20 16:13:00|2862.57|2854.87|2862.51|2854.81|2862.6|2854.9|2862.5|2854.8|23
1647792790000|2022-03-20 16:13:10|2862.48|2854.78|2862.72|2855.02|2862.8|2855.1|2862.48|2854.78|26
1647792800000|2022-03-20 16:13:20|2862.71|2855.01|2862.15|2854.45|2862.8|2855.1|2862.13|2854.43|22
1647792810000|2022-03-20 16:13:30|2862.05|2854.35|2862.69|2854.99|2862.78|2855.08|2862.03|2854.33|35
1647792820000|2022-03-20 16:13:40|2862.7|2855|2862.95|2855.25|2863|2855.3|2862.67|2854.97|24
1647792830000|2022-03-20 16:13:50|2862.96|2855.26|2862.97|2855.27|2862.98|2855.28|2862.92|2855.22|22
1647792840000|2022-03-20 16:14:00|2862.98|2855.28|2862.98|2855.28|2863|2855.3|2862.96|2855.26|14
1647792850000|2022-03-20 16:14:10|2863|2855.3|2862.83|2855.13|2863|2855.3|2862.83|2855.13|10
1647792860000|2022-03-20 16:14:20|2862.84|2855.14|2863.56|2855.86|2863.57|2855.87|2862.84|2855.14|26
1647792870000|2022-03-20 16:14:30|2863.57|2855.87|2863.6|2855.9|2863.63|2855.93|2863.56|2855.86|12
1647792880000|2022-03-20 16:14:40|2863.63|2855.93|2864.8|2857.1|2864.8|2857.1|2863.63|2855.93|23
1647792890000|2022-03-20 16:14:50|2864.83|2857.13|2864.65|2856.95|2864.84|2857.14|2864.55|2856.85|29
1647792900000|2022-03-20 16:15:00|2864.61|2856.91|2865.17|2857.47|2865.21|2857.51|2864.61|2856.91|26
1647792910000|2022-03-20 16:15:10|2865.23|2857.53|2865.77|2858.07|2865.81|2858.11|2865.16|2857.46|29
1647792920000|2022-03-20 16:15:20|2865.76|2858.06|2865.01|2857.31|2865.82|2858.12|2864.77|2857.07|32
1647792930000|2022-03-20 16:15:30|2865.02|2857.32|2864.25|2856.55|2865.1|2857.4|2864.23|2856.53|30
1647792940000|2022-03-20 16:15:40|2864.27|2856.57|2864.42|2856.72|2864.58|2856.88|2864.23|2856.53|29
1647792950000|2022-03-20 16:15:50|2864.41|2856.71|2865.07|2857.37|2865.11|2857.41|2864.41|2856.71|30
1647792960000|2022-03-20 16:16:00|2865.18|2857.48|2864.88|2857.18|2865.36|2857.66|2864.88|2857.18|26
1647792970000|2022-03-20 16:16:10|2864.87|2857.17|2865.52|2857.82|2865.66|2857.96|2864.81|2857.11|32
1647792980000|2022-03-20 16:16:20|2865.5|2857.8|2866.7|2859|2866.87|2859.17|2865.49|2857.79|35
1647792990000|2022-03-20 16:16:30|2866.73|2859.03|2867.16|2859.46|2867.16|2859.46|2866.72|2859.02|19
1647793000000|2022-03-20 16:16:40|2867.12|2859.42|2867.22|2859.52|2867.32|2859.62|2867.1|2859.4|29
1647793010000|2022-03-20 16:16:50|2867.18|2859.48|2868.2|2860.5|2868.24|2860.54|2867.18|2859.48|30
1647793020000|2022-03-20 16:17:00|2868.19|2860.49|2867.94|2860.24|2868.4|2860.7|2867.87|2860.17|31
1647793030000|2022-03-20 16:17:10|2867.96|2860.26|2868.16|2860.46|2868.45|2860.75|2867.96|2860.26|24
1647793040000|2022-03-20 16:17:20|2868.19|2860.49|2868.76|2861.06|2868.8|2861.1|2868.19|2860.49|24
1647793050000|2022-03-20 16:17:30|2868.77|2861.07|2870.88|2863.18|2870.88|2863.18|2868.76|2861.06|26
1647793060000|2022-03-20 16:17:40|2870.86|2863.16|2870.53|2862.83|2871.04|2863.34|2870.48|2862.78|30
1647793070000|2022-03-20 16:17:50|2870.55|2862.85|2870.8|2863.1|2870.82|2863.12|2870.22|2862.52|31
1647793080000|2022-03-20 16:18:00|2870.81|2863.11|2871.07|2863.37|2871.1|2863.4|2870.73|2863.03|29
1647793090000|2022-03-20 16:18:10|2871.08|2863.38|2871.53|2863.83|2871.53|2863.83|2871.08|2863.38|26
1647793100000|2022-03-20 16:18:20|2871.48|2863.78|2880.91|2873.21|2880.91|2873.21|2871.47|2863.77|34
1647793110000|2022-03-20 16:18:30|2881.02|2873.32|2881.44|2873.74|2882.49|2874.79|2879.77|2872.07|41
1647793120000|2022-03-20 16:18:40|2881.26|2873.56|2881.33|2873.63|2881.68|2873.98|2880.35|2872.65|38
1647793130000|2022-03-20 16:18:50|2881.25|2873.55|2881.82|2874.12|2882|2874.3|2881.06|2873.36|35
1647793140000|2022-03-20 16:19:00|2881.8|2874.1|2878.76|2871.06|2882.16|2874.46|2878.76|2871.06|39
1647793150000|2022-03-20 16:19:10|2878.59|2870.89|2876.17|2868.47|2878.74|2871.04|2876.17|2868.47|36
1647793160000|2022-03-20 16:19:20|2876.18|2868.48|2875.46|2867.76|2876.52|2868.82|2875.46|2867.76|33
1647793170000|2022-03-20 16:19:30|2875.4|2867.7|2874.22|2866.52|2875.58|2867.88|2874.22|2866.52|35
1647793180000|2022-03-20 16:19:40|2874.3|2866.6|2874.6|2866.9|2875.54|2867.84|2874.3|2866.6|33
1647793190000|2022-03-20 16:19:50|2874.52|2866.82|2874.49|2866.79|2875.3|2867.6|2874.43|2866.73|27
1647793200000|2022-03-20 16:20:00|2874.53|2866.83|2872.38|2864.68|2874.77|2867.07|2872.38|2864.68|32
1647793210000|2022-03-20 16:20:10|2872.35|2864.65|2871.66|2863.96|2872.35|2864.65|2871.39|2863.69|35
1647793220000|2022-03-20 16:20:20|2871.55|2863.85|2871.44|2863.74|2871.55|2863.85|2871.36|2863.66|30
1647793230000|2022-03-20 16:20:30|2871.34|2863.64|2870.28|2862.58|2871.34|2863.64|2870.28|2862.58|29
1647793240000|2022-03-20 16:20:40|2870.12|2862.42|2869.75|2862.05|2870.12|2862.42|2869.59|2861.89|31
1647793250000|2022-03-20 16:20:50|2869.81|2862.11|2870.14|2862.44|2870.31|2862.61|2869.8|2862.1|20
1647793260000|2022-03-20 16:21:00|2870.13|2862.43|2870.44|2862.74|2870.44|2862.74|2870.12|2862.42|17
1647793270000|2022-03-20 16:21:10|2870.51|2862.81|2871.55|2863.85|2871.55|2863.85|2870.39|2862.69|33
1647793280000|2022-03-20 16:21:20|2871.58|2863.88|2871.95|2864.25|2872|2864.3|2871.58|2863.88|32
1647793290000|2022-03-20 16:21:30|2871.97|2864.27|2871.15|2863.45|2872.1|2864.4|2871.15|2863.45|23
1647793300000|2022-03-20 16:21:40|2871.13|2863.43|2871.17|2863.47|2871.29|2863.59|2871.09|2863.39|28
1647793310000|2022-03-20 16:21:50|2871.14|2863.44|2868.21|2860.51|2871.14|2863.44|2868.17|2860.47|31
1647793320000|2022-03-20 16:22:00|2868.2|2860.5|2869.55|2861.85|2869.69|2861.99|2868.05|2860.35|32
1647793330000|2022-03-20 16:22:10|2869.5|2861.8|2870.08|2862.38|2870.19|2862.49|2869.5|2861.8|28
1647793340000|2022-03-20 16:22:20|2870.06|2862.36|2870.52|2862.82|2870.84|2863.14|2869.97|2862.27|35
1647793350000|2022-03-20 16:22:30|2870.48|2862.78|2870.05|2862.35|2870.51|2862.81|2870.03|2862.33|19
1647793360000|2022-03-20 16:22:40|2870.04|2862.34|2869.82|2862.12|2870.04|2862.34|2869.74|2862.04|22
1647793370000|2022-03-20 16:22:50|2869.81|2862.11|2869.56|2861.86|2869.85|2862.15|2869.52|2861.82|22
1647793380000|2022-03-20 16:23:00|2869.55|2861.85|2864.32|2856.62|2869.56|2861.86|2863.75|2856.05|34
1647793390000|2022-03-20 16:23:10|2864.6|2856.9|2867.23|2859.53|2867.32|2859.62|2864.21|2856.51|40
1647793400000|2022-03-20 16:23:20|2867.33|2859.63|2866.57|2858.87|2867.78|2860.08|2866.57|2858.87|35
1647793410000|2022-03-20 16:23:30|2866.45|2858.75|2866.11|2858.41|2866.45|2858.75|2865.93|2858.23|32
1647793420000|2022-03-20 16:23:40|2866.08|2858.38|2866.3|2858.6|2866.77|2859.07|2866.08|2858.38|33
1647793430000|2022-03-20 16:23:50|2866.29|2858.59|2866.44|2858.74|2866.81|2859.11|2866.27|2858.57|24
1647793440000|2022-03-20 16:24:00|2866.43|2858.73|2865.63|2857.93|2866.44|2858.74|2865.55|2857.85|26
1647793450000|2022-03-20 16:24:10|2865.65|2857.95|2865.72|2858.02|2865.9|2858.2|2865.63|2857.93|26
1647793460000|2022-03-20 16:24:20|2865.71|2858.01|2866.08|2858.38|2866.12|2858.42|2865.62|2857.92|28
1647793470000|2022-03-20 16:24:30|2866.12|2858.42|2866.99|2859.29|2867.03|2859.33|2866.12|2858.42|21
1647793480000|2022-03-20 16:24:40|2867.01|2859.31|2867.71|2860.01|2867.72|2860.02|2866.91|2859.21|33
1647793490000|2022-03-20 16:24:50|2867.73|2860.03|2867.89|2860.19|2868.12|2860.42|2867.73|2860.03|23
1647793500000|2022-03-20 16:25:00|2867.86|2860.16|2867.77|2860.07|2867.94|2860.24|2867.27|2859.57|34
1647793510000|2022-03-20 16:25:10|2867.66|2859.96|2867.86|2860.16|2868.02|2860.32|2867.66|2859.96|25
1647793520000|2022-03-20 16:25:20|2867.83|2860.13|2868.54|2860.84|2868.69|2860.99|2867.83|2860.13|22
1647793530000|2022-03-20 16:25:30|2868.55|2860.85|2868.16|2860.46|2868.55|2860.85|2868|2860.3|21
1647793540000|2022-03-20 16:25:40|2868.17|2860.47|2868.08|2860.38|2868.23|2860.53|2867.99|2860.29|21
1647793550000|2022-03-20 16:25:50|2868.07|2860.37|2868.12|2860.42|2868.3|2860.6|2868.02|2860.32|17
1647793560000|2022-03-20 16:26:00|2868.21|2860.51|2868.47|2860.77|2868.51|2860.81|2868.21|2860.51|21
1647793570000|2022-03-20 16:26:10|2868.5|2860.8|2869.27|2861.57|2869.27|2861.57|2868.46|2860.76|31
1647793580000|2022-03-20 16:26:20|2869.16|2861.46|2868.48|2860.78|2869.68|2861.98|2868.48|2860.78|33
1647793590000|2022-03-20 16:26:30|2868.44|2860.74|2869.44|2861.74|2869.51|2861.81|2868.44|2860.74|33
1647793600000|2022-03-20 16:26:40|2869.45|2861.75|2869.46|2861.76|2869.54|2861.84|2869.4|2861.7|15
1647793610000|2022-03-20 16:26:50|2869.48|2861.78|2869.3|2861.6|2869.98|2862.28|2869.21|2861.51|23
1647793620000|2022-03-20 16:27:00|2869.19|2861.49|2868.66|2860.96|2869.4|2861.7|2868.66|2860.96|34
1647793630000|2022-03-20 16:27:10|2868.62|2860.92|2868.79|2861.09|2868.83|2861.13|2868.52|2860.82|26
1647793640000|2022-03-20 16:27:20|2868.71|2861.01|2868.77|2861.07|2868.83|2861.13|2868.53|2860.83|25
1647793650000|2022-03-20 16:27:30|2868.7|2861|2868.4|2860.7|2868.7|2861|2867.97|2860.27|32
1647793660000|2022-03-20 16:27:40|2868.36|2860.66|2868.41|2860.71|2868.46|2860.76|2868.17|2860.47|27
1647793670000|2022-03-20 16:27:50|2868.42|2860.72|2868.27|2860.57|2868.43|2860.73|2868.27|2860.57|12
1647793680000|2022-03-20 16:28:00|2868.19|2860.49|2867.29|2859.59|2868.19|2860.49|2867.29|2859.59|33
1647793690000|2022-03-20 16:28:10|2867.16|2859.46|2866.61|2858.91|2867.16|2859.46|2866.61|2858.91|27
1647793700000|2022-03-20 16:28:20|2866.46|2858.76|2865.88|2858.18|2866.46|2858.76|2865.82|2858.12|20
1647793710000|2022-03-20 16:28:30|2865.86|2858.16|2865.72|2858.02|2865.95|2858.25|2865.72|2858.02|14
1647793720000|2022-03-20 16:28:40|2865.76|2858.06|2866.49|2858.79|2866.49|2858.79|2865.76|2858.06|25
1647793730000|2022-03-20 16:28:50|2866.47|2858.77|2866.6|2858.9|2866.6|2858.9|2866.2|2858.5|16
1647793740000|2022-03-20 16:29:00|2866.58|2858.88|2866.48|2858.78|2866.6|2858.9|2866.35|2858.65|26
1647793750000|2022-03-20 16:29:10|2866.46|2858.76|2867.59|2859.89|2867.64|2859.94|2866.46|2858.76|25
1647793760000|2022-03-20 16:29:20|2867.6|2859.9|2867.8|2860.1|2867.8|2860.1|2867.52|2859.82|20
1647793770000|2022-03-20 16:29:30|2867.84|2860.14|2867.76|2860.06|2867.92|2860.22|2867.73|2860.03|22
1647793780000|2022-03-20 16:29:40|2867.74|2860.04|2868.1|2860.4|2868.87|2861.17|2867.74|2860.04|29
1647793790000|2022-03-20 16:29:50|2868.07|2860.37|2868.16|2860.46|2868.24|2860.54|2867.84|2860.14|26
1647793800000|2022-03-20 16:30:00|2868.14|2860.44|2868.73|2861.03|2869.24|2861.54|2868.11|2860.41|28
1647793810000|2022-03-20 16:30:10|2868.8|2861.1|2868.49|2860.79|2868.84|2861.14|2868.43|2860.73|26
1647793820000|2022-03-20 16:30:20|2868.5|2860.8|2868.46|2860.76|2868.51|2860.81|2868.4|2860.7|13
1647793830000|2022-03-20 16:30:30|2868.48|2860.78|2868.82|2861.12|2869.07|2861.37|2868.48|2860.78|26
1647793840000|2022-03-20 16:30:40|2868.8|2861.1|2868.88|2861.18|2868.98|2861.28|2868.79|2861.09|32
1647793850000|2022-03-20 16:30:50|2868.87|2861.17|2869.06|2861.36|2869.06|2861.36|2868.86|2861.16|22
1647793860000|2022-03-20 16:31:00|2869.1|2861.4|2869.14|2861.44|2869.15|2861.45|2868.99|2861.29|21
1647793870000|2022-03-20 16:31:10|2869.15|2861.45|2870.17|2862.47|2870.17|2862.47|2869.08|2861.38|23
1647793880000|2022-03-20 16:31:20|2870.14|2862.44|2870.1|2862.4|2870.19|2862.49|2869.89|2862.19|25
1647793890000|2022-03-20 16:31:30|2870.11|2862.41|2869.03|2861.33|2870.39|2862.69|2868.84|2861.14|34
1647793900000|2022-03-20 16:31:40|2869.01|2861.31|2869.4|2861.7|2869.42|2861.72|2868.99|2861.29|35
1647793910000|2022-03-20 16:31:50|2869.44|2861.74|2869.59|2861.89|2869.86|2862.16|2869.28|2861.58|34
1647793920000|2022-03-20 16:32:00|2869.64|2861.94|2869.65|2861.95|2869.67|2861.97|2869.58|2861.88|23
1647793930000|2022-03-20 16:32:10|2869.5|2861.8|2869.01|2861.31|2869.51|2861.81|2869.01|2861.31|27
1647793940000|2022-03-20 16:32:20|2868.94|2861.24|2868.7|2861|2869.04|2861.34|2868.7|2861|30
1647793950000|2022-03-20 16:32:30|2868.72|2861.02|2869|2861.3|2869.1|2861.4|2868.55|2860.85|25
1647793960000|2022-03-20 16:32:40|2869.01|2861.31|2868.35|2860.65|2869.02|2861.32|2868.28|2860.58|24
1647793970000|2022-03-20 16:32:50|2868.41|2860.71|2867.94|2860.24|2868.54|2860.84|2867.89|2860.19|26
1647793980000|2022-03-20 16:33:00|2867.89|2860.19|2867.61|2859.91|2867.99|2860.29|2867.52|2859.82|32
1647793990000|2022-03-20 16:33:10|2867.82|2860.12|2868.51|2860.81|2868.53|2860.83|2867.78|2860.08|33
1647794000000|2022-03-20 16:33:20|2868.44|2860.74|2867.27|2859.57|2868.47|2860.77|2867.24|2859.54|26
1647794010000|2022-03-20 16:33:30|2867.23|2859.53|2867.45|2859.75|2867.46|2859.76|2867.16|2859.46|17
1647794020000|2022-03-20 16:33:40|2867.47|2859.77|2867.72|2860.02|2867.72|2860.02|2867.43|2859.73|21
1647794030000|2022-03-20 16:33:50|2867.74|2860.04|2867.71|2860.01|2868.01|2860.31|2867.69|2859.99|23
1647794040000|2022-03-20 16:34:00|2867.72|2860.02|2867.4|2859.7|2867.72|2860.02|2867.37|2859.67|23
1647794050000|2022-03-20 16:34:10|2867.41|2859.71|2867.38|2859.68|2867.43|2859.73|2867.25|2859.55|21
1647794060000|2022-03-20 16:34:20|2867.37|2859.67|2867.33|2859.63|2867.41|2859.71|2867.31|2859.61|17
1647794070000|2022-03-20 16:34:30|2867.26|2859.56|2866.44|2858.74|2867.27|2859.57|2866.38|2858.68|22
1647794080000|2022-03-20 16:34:40|2866.58|2858.88|2866.97|2859.27|2867.08|2859.38|2866.45|2858.75|31
1647794090000|2022-03-20 16:34:50|2866.96|2859.26|2867.82|2860.12|2868.16|2860.46|2866.93|2859.23|24
1647794100000|2022-03-20 16:35:00|2867.83|2860.13|2867.49|2859.79|2867.93|2860.23|2867.15|2859.45|28
1647794110000|2022-03-20 16:35:10|2867.48|2859.78|2868.31|2860.61|2868.36|2860.66|2867.47|2859.77|27
1647794120000|2022-03-20 16:35:20|2868.34|2860.64|2868.32|2860.62|2868.58|2860.88|2868.23|2860.53|29
1647794130000|2022-03-20 16:35:30|2868.34|2860.64|2867.45|2859.75|2868.45|2860.75|2867.44|2859.74|25
1647794140000|2022-03-20 16:35:40|2867.42|2859.72|2866.84|2859.14|2867.44|2859.74|2866.84|2859.14|24
1647794150000|2022-03-20 16:35:50|2866.82|2859.12|2867.46|2859.76|2867.65|2859.95|2866.23|2858.53|36
1647794160000|2022-03-20 16:36:00|2867.53|2859.83|2867.45|2859.75|2867.53|2859.83|2867.35|2859.65|26
1647794170000|2022-03-20 16:36:10|2867.37|2859.67|2867.35|2859.65|2867.5|2859.8|2867.2|2859.5|30
1647794180000|2022-03-20 16:36:20|2867.39|2859.69|2867.54|2859.84|2867.54|2859.84|2867.19|2859.49|26
1647794190000|2022-03-20 16:36:30|2867.67|2859.97|2867.91|2860.21|2868.21|2860.51|2867.62|2859.92|29
1647794200000|2022-03-20 16:36:40|2867.73|2860.03|2867.8|2860.1|2867.81|2860.11|2867.64|2859.94|24
1647794210000|2022-03-20 16:36:50|2867.81|2860.11|2867.77|2860.07|2867.81|2860.11|2867.68|2859.98|22
1647794220000|2022-03-20 16:37:00|2867.79|2860.09|2867.81|2860.11|2867.85|2860.15|2867.76|2860.06|13
1647794230000|2022-03-20 16:37:10|2867.82|2860.12|2868.01|2860.31|2868.06|2860.36|2867.55|2859.85|19
1647794240000|2022-03-20 16:37:20|2867.99|2860.29|2867.75|2860.05|2868.02|2860.32|2867.56|2859.86|17
1647794250000|2022-03-20 16:37:30|2867.81|2860.11|2867.77|2860.07|2867.86|2860.16|2867.7|2860|23
1647794260000|2022-03-20 16:37:40|2867.78|2860.08|2867.61|2859.91|2867.8|2860.1|2867.58|2859.88|16
1647794270000|2022-03-20 16:37:50|2867.6|2859.9|2867.88|2860.18|2867.89|2860.19|2867.57|2859.87|17
1647794280000|2022-03-20 16:38:00|2867.87|2860.17|2867.89|2860.19|2868.25|2860.55|2867.74|2860.04|29
1647794290000|2022-03-20 16:38:10|2867.87|2860.17|2867.83|2860.13|2868.11|2860.41|2867.81|2860.11|15
1647794300000|2022-03-20 16:38:20|2867.82|2860.12|2867.83|2860.13|2867.91|2860.21|2867.81|2860.11|13
1647794310000|2022-03-20 16:38:30|2867.84|2860.14|2867.69|2859.99|2867.85|2860.15|2867.67|2859.97|18
1647794320000|2022-03-20 16:38:40|2867.71|2860.01|2867.62|2859.92|2867.71|2860.01|2867.57|2859.87|14
1647794330000|2022-03-20 16:38:50|2867.63|2859.93|2867.63|2859.93|2867.65|2859.95|2867.62|2859.92|5
1647794340000|2022-03-20 16:39:00|2867.65|2859.95|2867.62|2859.92|2867.66|2859.96|2867.61|2859.91|17
1647794350000|2022-03-20 16:39:10|2867.63|2859.93|2868.01|2860.31|2868.14|2860.44|2867.62|2859.92|29
1647794360000|2022-03-20 16:39:20|2868.07|2860.37|2867.99|2860.29|2868.08|2860.38|2867.93|2860.23|24
1647794370000|2022-03-20 16:39:30|2867.97|2860.27|2867.99|2860.29|2868.07|2860.37|2867.94|2860.24|18
1647794380000|2022-03-20 16:39:40|2868.01|2860.31|2868.01|2860.31|2868.05|2860.35|2867.97|2860.27|17
1647794390000|2022-03-20 16:39:50|2867.98|2860.28|2868.04|2860.34|2868.07|2860.37|2867.98|2860.28|10
1647794400000|2022-03-20 16:40:00|2868.05|2860.35|2868.1|2860.4|2868.14|2860.44|2868|2860.3|14
1647794410000|2022-03-20 16:40:10|2868.11|2860.41|2867.99|2860.29|2868.11|2860.41|2867.99|2860.29|14
1647794420000|2022-03-20 16:40:20|2867.98|2860.28|2867.63|2859.93|2867.98|2860.28|2867.14|2859.44|22
1647794430000|2022-03-20 16:40:30|2867.54|2859.84|2867.94|2860.24|2867.96|2860.26|2867.54|2859.84|18
1647794440000|2022-03-20 16:40:40|2867.92|2860.22|2866.51|2858.81|2867.92|2860.22|2866.51|2858.81|33
1647794450000|2022-03-20 16:40:50|2866.49|2858.79|2866.52|2858.82|2866.56|2858.86|2866.49|2858.79|15
1647794460000|2022-03-20 16:41:00|2866.51|2858.81|2864.1|2856.4|2866.52|2858.82|2863.99|2856.29|19
1647794470000|2022-03-20 16:41:10|2864.12|2856.42|2864.24|2856.54|2864.44|2856.74|2864.11|2856.41|13
1647794480000|2022-03-20 16:41:20|2864.28|2856.58|2863.87|2856.17|2864.33|2856.63|2863.87|2856.17|23
1647794490000|2022-03-20 16:41:30|2863.86|2856.16|2862.83|2855.13|2863.86|2856.16|2862.83|2855.13|26
1647794500000|2022-03-20 16:41:40|2862.84|2855.14|2860.86|2853.16|2862.84|2855.14|2860.86|2853.16|32
1647794510000|2022-03-20 16:41:50|2860.8|2853.1|2860.76|2853.06|2861.08|2853.38|2860.72|2853.02|27
1647794520000|2022-03-20 16:42:00|2860.73|2853.03|2860.5|2852.8|2860.73|2853.03|2860.49|2852.79|25
1647794530000|2022-03-20 16:42:10|2860.51|2852.81|2860.58|2852.88|2860.95|2853.25|2860.51|2852.81|22
1647794540000|2022-03-20 16:42:20|2860.6|2852.9|2859.89|2852.19|2860.61|2852.91|2859.67|2851.97|25
1647794550000|2022-03-20 16:42:30|2859.9|2852.2|2860.74|2853.04|2860.87|2853.17|2859.78|2852.08|22
1647794560000|2022-03-20 16:42:40|2860.73|2853.03|2860.75|2853.05|2860.78|2853.08|2860.68|2852.98|24
1647794570000|2022-03-20 16:42:50|2860.71|2853.01|2861.04|2853.34|2861.13|2853.43|2860.69|2852.99|25
1647794580000|2022-03-20 16:43:00|2861.03|2853.33|2860.56|2852.86|2861.07|2853.37|2860.55|2852.85|29
1647794590000|2022-03-20 16:43:10|2860.48|2852.78|2860.23|2852.53|2860.57|2852.87|2860.23|2852.53|21
1647794600000|2022-03-20 16:43:20|2860.24|2852.54|2860.41|2852.71|2860.41|2852.71|2860.14|2852.44|17
1647794610000|2022-03-20 16:43:30|2860.44|2852.74|2860.38|2852.68|2860.49|2852.79|2860.38|2852.68|27
1647794620000|2022-03-20 16:43:40|2860.37|2852.67|2860.31|2852.61|2860.44|2852.74|2859.74|2852.04|34
1647794630000|2022-03-20 16:43:50|2860.26|2852.56|2859.42|2851.72|2860.26|2852.56|2859.42|2851.72|20
1647794640000|2022-03-20 16:44:00|2859.45|2851.75|2858.52|2850.82|2859.47|2851.77|2858.48|2850.78|36
1647794650000|2022-03-20 16:44:10|2858.47|2850.77|2860.15|2852.45|2860.43|2852.73|2858.06|2850.36|37
1647794660000|2022-03-20 16:44:20|2859.99|2852.29|2859.66|2851.96|2859.99|2852.29|2859.12|2851.42|35
1647794670000|2022-03-20 16:44:30|2859.78|2852.08|2860.2|2852.5|2860.2|2852.5|2859.78|2852.08|30
1647794680000|2022-03-20 16:44:40|2860.23|2852.53|2861.77|2854.07|2861.77|2854.07|2860.23|2852.53|31
1647794690000|2022-03-20 16:44:50|2861.76|2854.06|2860.24|2852.54|2861.94|2854.24|2860.24|2852.54|32
1647794700000|2022-03-20 16:45:00|2860.39|2852.69|2860.52|2852.82|2860.53|2852.83|2860.26|2852.56|26
1647794710000|2022-03-20 16:45:10|2860.56|2852.86|2860.47|2852.77|2860.63|2852.93|2860.46|2852.76|11
1647794720000|2022-03-20 16:45:20|2860.51|2852.81|2860.22|2852.52|2860.55|2852.85|2860.22|2852.52|19
1647794730000|2022-03-20 16:45:30|2860.08|2852.38|2859.74|2852.04|2860.09|2852.39|2859.73|2852.03|26
1647794740000|2022-03-20 16:45:40|2859.77|2852.07|2859.76|2852.06|2859.81|2852.11|2859.73|2852.03|17
1647794750000|2022-03-20 16:45:50|2859.55|2851.85|2859.08|2851.38|2859.76|2852.06|2859.05|2851.35|33
1647794760000|2022-03-20 16:46:00|2858.91|2851.21|2859.37|2851.67|2859.37|2851.67|2858.83|2851.13|19
1647794770000|2022-03-20 16:46:10|2859.47|2851.77|2859.47|2851.77|2859.49|2851.79|2859.44|2851.74|15
1647794780000|2022-03-20 16:46:20|2859.46|2851.76|2859.93|2852.23|2859.93|2852.23|2859.4|2851.7|25
1647794790000|2022-03-20 16:46:30|2859.92|2852.22|2859.91|2852.21|2860.21|2852.51|2859.9|2852.2|23
1647794800000|2022-03-20 16:46:40|2859.97|2852.27|2860.3|2852.6|2860.32|2852.62|2859.96|2852.26|16
1647794810000|2022-03-20 16:46:50|2860.2|2852.5|2859.42|2851.72|2860.2|2852.5|2859.42|2851.72|27
1647794820000|2022-03-20 16:47:00|2859.44|2851.74|2858.92|2851.22|2859.7|2852|2858.81|2851.11|25
1647794830000|2022-03-20 16:47:10|2858.91|2851.21|2858.96|2851.26|2858.98|2851.28|2858.9|2851.2|20
1647794840000|2022-03-20 16:47:20|2858.94|2851.24|2859.47|2851.77|2859.56|2851.86|2858.89|2851.19|28
1647794850000|2022-03-20 16:47:30|2859.53|2851.83|2859.39|2851.69|2859.56|2851.86|2859.38|2851.68|28
1647794860000|2022-03-20 16:47:40|2859.42|2851.72|2859.29|2851.59|2859.5|2851.8|2859.29|2851.59|20
1647794870000|2022-03-20 16:47:50|2859.26|2851.56|2859.21|2851.51|2859.31|2851.61|2859.21|2851.51|15
1647794880000|2022-03-20 16:48:00|2859.37|2851.67|2859.88|2852.18|2859.89|2852.19|2859.3|2851.6|22
1647794890000|2022-03-20 16:48:10|2859.86|2852.16|2859.69|2851.99|2859.88|2852.18|2859.25|2851.55|27
1647794900000|2022-03-20 16:48:20|2859.78|2852.08|2859.98|2852.28|2860.01|2852.31|2859.78|2852.08|31
1647794910000|2022-03-20 16:48:30|2859.97|2852.27|2859.96|2852.26|2859.98|2852.28|2859.91|2852.21|18
1647794920000|2022-03-20 16:48:40|2859.89|2852.19|2859.95|2852.25|2860.04|2852.34|2859.89|2852.19|15
1647794930000|2022-03-20 16:48:50|2859.97|2852.27|2860.64|2852.94|2860.73|2853.03|2859.91|2852.21|28
1647794940000|2022-03-20 16:49:00|2860.68|2852.98|2861.15|2853.45|2861.16|2853.46|2860.64|2852.94|22
1647794950000|2022-03-20 16:49:10|2861.08|2853.38|2861.64|2853.94|2861.67|2853.97|2861.04|2853.34|27
1647794960000|2022-03-20 16:49:20|2861.66|2853.96|2862.08|2854.38|2862.16|2854.46|2861.57|2853.87|30
1647794970000|2022-03-20 16:49:30|2862.09|2854.39|2862.96|2855.26|2863.56|2855.86|2862.05|2854.35|33
1647794980000|2022-03-20 16:49:40|2862.92|2855.22|2862.02|2854.32|2862.92|2855.22|2861.8|2854.1|31
1647794990000|2022-03-20 16:49:50|2862|2854.3|2862.2|2854.5|2862.2|2854.5|2862|2854.3|17
1647795000000|2022-03-20 16:50:00|2862.1|2854.4|2861.58|2853.88|2862.14|2854.44|2861.44|2853.74|29
1647795010000|2022-03-20 16:50:10|2861.62|2853.92|2861.8|2854.1|2861.81|2854.11|2861.58|2853.88|22
1647795020000|2022-03-20 16:50:20|2861.81|2854.11|2861.72|2854.02|2861.91|2854.21|2861.57|2853.87|28
1647795030000|2022-03-20 16:50:30|2861.77|2854.07|2861.92|2854.22|2861.92|2854.22|2861.72|2854.02|18
1647795040000|2022-03-20 16:50:40|2861.98|2854.28|2862.03|2854.33|2862.05|2854.35|2861.92|2854.22|24
1647795050000|2022-03-20 16:50:50|2862.01|2854.31|2862.06|2854.36|2862.08|2854.38|2861.99|2854.29|11
1647795060000|2022-03-20 16:51:00|2862.07|2854.37|2861.9|2854.2|2862.1|2854.4|2861.83|2854.13|24
1647795070000|2022-03-20 16:51:10|2861.95|2854.25|2862.17|2854.47|2862.17|2854.47|2861.9|2854.2|7
1647795080000|2022-03-20 16:51:20|2862.08|2854.38|2862.14|2854.44|2862.21|2854.51|2861.96|2854.26|20
1647795090000|2022-03-20 16:51:30|2862.05|2854.35|2862.32|2854.62|2862.34|2854.64|2862.05|2854.35|9
1647795100000|2022-03-20 16:51:40|2862.36|2854.66|2862.21|2854.51|2862.37|2854.67|2862.14|2854.44|15
1647795110000|2022-03-20 16:51:50|2862.2|2854.5|2862.09|2854.39|2862.25|2854.55|2862.09|2854.39|22
1647795120000|2022-03-20 16:52:00|2862.05|2854.35|2862.02|2854.32|2862.1|2854.4|2861.98|2854.28|18
1647795130000|2022-03-20 16:52:10|2862.01|2854.31|2861.45|2853.75|2862.16|2854.46|2861.41|2853.71|24
1647795140000|2022-03-20 16:52:20|2861.42|2853.72|2861.18|2853.48|2861.42|2853.72|2861.13|2853.43|36
1647795150000|2022-03-20 16:52:30|2861.09|2853.39|2860.49|2852.79|2861.2|2853.5|2860.45|2852.75|35
1647795160000|2022-03-20 16:52:40|2860.5|2852.8|2859.62|2851.92|2860.54|2852.84|2859.53|2851.83|29
1647795170000|2022-03-20 16:52:50|2859.36|2851.66|2859.41|2851.71|2859.5|2851.8|2859.32|2851.62|19
1647795180000|2022-03-20 16:53:00|2859.29|2851.59|2859.55|2851.85|2859.58|2851.88|2859.26|2851.56|22
1647795190000|2022-03-20 16:53:10|2859.56|2851.86|2859.5|2851.8|2859.56|2851.86|2859.34|2851.64|26
1647795200000|2022-03-20 16:53:20|2859.48|2851.78|2858.5|2850.8|2859.54|2851.84|2858.5|2850.8|26
1647795210000|2022-03-20 16:53:30|2858.53|2850.83|2857.72|2850.02|2858.53|2850.83|2857.65|2849.95|27
1647795220000|2022-03-20 16:53:40|2857.71|2850.01|2856.72|2849.02|2857.76|2850.06|2856.67|2848.97|25
1647795230000|2022-03-20 16:53:50|2856.66|2848.96|2855.9|2848.2|2856.74|2849.04|2855.62|2847.92|32
1647795240000|2022-03-20 16:54:00|2856.13|2848.43|2855.73|2848.03|2856.44|2848.74|2855.72|2848.02|34
1647795250000|2022-03-20 16:54:10|2855.85|2848.15|2854.85|2847.15|2856.02|2848.32|2854.77|2847.07|40
1647795260000|2022-03-20 16:54:20|2854.84|2847.14|2854.41|2846.71|2855.02|2847.32|2854.41|2846.71|27
1647795270000|2022-03-20 16:54:30|2854.03|2846.33|2851.49|2843.79|2854.04|2846.34|2851.23|2843.53|38
1647795280000|2022-03-20 16:54:40|2850.98|2843.28|2850.97|2843.27|2851.12|2843.42|2850.4|2842.7|40
1647795290000|2022-03-20 16:54:50|2850.96|2843.26|2853.33|2845.63|2853.33|2845.63|2850.96|2843.26|39
1647795300000|2022-03-20 16:55:00|2853.38|2845.68|2851.84|2844.14|2853.75|2846.05|2851.84|2844.14|33
1647795310000|2022-03-20 16:55:10|2851.83|2844.13|2852.44|2844.74|2852.51|2844.81|2851.2|2843.5|36
1647795320000|2022-03-20 16:55:20|2852.39|2844.69|2853.48|2845.78|2853.68|2845.98|2852.39|2844.69|34
1647795330000|2022-03-20 16:55:30|2853.38|2845.68|2852.62|2844.92|2854.11|2846.41|2852.62|2844.92|29
1647795340000|2022-03-20 16:55:40|2852.67|2844.97|2853.61|2845.91|2853.62|2845.92|2852.67|2844.97|29
1647795350000|2022-03-20 16:55:50|2853.34|2845.64|2853.05|2845.35|2853.38|2845.68|2853.03|2845.33|31
1647795360000|2022-03-20 16:56:00|2853.21|2845.51|2851.54|2843.84|2853.22|2845.52|2851.52|2843.82|31
1647795370000|2022-03-20 16:56:10|2851.55|2843.85|2850.94|2843.24|2851.6|2843.9|2850.86|2843.16|27
1647795380000|2022-03-20 16:56:20|2850.98|2843.28|2852.5|2844.8|2852.51|2844.81|2850.94|2843.24|31
1647795390000|2022-03-20 16:56:30|2852.55|2844.85|2853.06|2845.36|2853.06|2845.36|2852.53|2844.83|19
1647795400000|2022-03-20 16:56:40|2853.1|2845.4|2852.84|2845.14|2853.11|2845.41|2852.82|2845.12|22
1647795410000|2022-03-20 16:56:50|2852.85|2845.15|2852.86|2845.16|2852.89|2845.19|2852.82|2845.12|22
1647795420000|2022-03-20 16:57:00|2852.84|2845.14|2853.17|2845.47|2853.88|2846.18|2852.84|2845.14|25
1647795430000|2022-03-20 16:57:10|2853.16|2845.46|2852.9|2845.2|2853.16|2845.46|2852.77|2845.07|24
1647795440000|2022-03-20 16:57:20|2852.94|2845.24|2851.23|2843.53|2852.94|2845.24|2851.16|2843.46|23
1647795450000|2022-03-20 16:57:30|2851.28|2843.58|2852.7|2845|2852.71|2845.01|2851.27|2843.57|32
1647795460000|2022-03-20 16:57:40|2852.64|2844.94|2852.64|2844.94|2852.76|2845.06|2852.47|2844.77|20
1647795470000|2022-03-20 16:57:50|2852.66|2844.96|2852.52|2844.82|2852.68|2844.98|2852.52|2844.82|24
1647795480000|2022-03-20 16:58:00|2852.53|2844.83|2852.08|2844.38|2852.56|2844.86|2852.06|2844.36|19
1647795490000|2022-03-20 16:58:10|2852.1|2844.4|2851.66|2843.96|2852.13|2844.43|2851.38|2843.68|33
1647795500000|2022-03-20 16:58:20|2851.58|2843.88|2851.75|2844.05|2852.55|2844.85|2851.51|2843.81|34
1647795510000|2022-03-20 16:58:30|2851.74|2844.04|2851.51|2843.81|2851.78|2844.08|2851.51|2843.81|25
1647795520000|2022-03-20 16:58:40|2851.47|2843.77|2852.01|2844.31|2852.01|2844.31|2851.34|2843.64|25
1647795530000|2022-03-20 16:58:50|2852.13|2844.43|2852|2844.3|2852.24|2844.54|2851.64|2843.94|31
1647795540000|2022-03-20 16:59:00|2852.07|2844.37|2852.64|2844.94|2852.64|2844.94|2852.04|2844.34|33
1647795550000|2022-03-20 16:59:10|2852.69|2844.99|2854.2|2846.5|2854.2|2846.5|2852.69|2844.99|37
1647795560000|2022-03-20 16:59:20|2854.32|2846.62|2854.91|2847.21|2854.95|2847.25|2854.15|2846.45|34
1647795570000|2022-03-20 16:59:30|2854.9|2847.2|2854.38|2846.68|2854.9|2847.2|2854.38|2846.68|29
1647795580000|2022-03-20 16:59:40|2854.4|2846.7|2854.59|2846.89|2854.65|2846.95|2854.39|2846.69|31
1647795590000|2022-03-20 16:59:50|2854.58|2846.88|2854.13|2846.43|2854.62|2846.92|2854.11|2846.41|25
1647795600000|2022-03-20 17:00:00|2854.16|2846.46|2853.31|2845.61|2854.21|2846.51|2852.79|2845.09|32
1647795610000|2022-03-20 17:00:10|2853.52|2845.82|2853.64|2845.94|2853.69|2845.99|2853.41|2845.71|20
1647795620000|2022-03-20 17:00:20|2853.66|2845.96|2853.66|2845.96|2853.85|2846.15|2853.66|2845.96|22
1647795630000|2022-03-20 17:00:30|2853.64|2845.94|2853.09|2845.39|2853.64|2845.94|2853.03|2845.33|27
1647795640000|2022-03-20 17:00:40|2853.02|2845.32|2853.04|2845.34|2853.08|2845.38|2852.92|2845.22|14
1647795650000|2022-03-20 17:00:50|2853.06|2845.36|2852.35|2844.65|2853.41|2845.71|2852.35|2844.65|29
1647795660000|2022-03-20 17:01:00|2852.11|2844.41|2851.2|2843.5|2852.11|2844.41|2850.98|2843.28|30
1647795670000|2022-03-20 17:01:10|2851.18|2843.48|2851.2|2843.5|2851.32|2843.62|2851.1|2843.4|27
1647795680000|2022-03-20 17:01:20|2851.21|2843.51|2850.77|2843.07|2851.22|2843.52|2850.74|2843.04|21
1647795690000|2022-03-20 17:01:30|2850.76|2843.06|2850.32|2842.62|2850.78|2843.08|2850.32|2842.62|25
1647795700000|2022-03-20 17:01:40|2850.33|2842.63|2850.43|2842.73|2850.44|2842.74|2850.31|2842.61|13
1647795710000|2022-03-20 17:01:50|2850.3|2842.6|2850.07|2842.37|2850.3|2842.6|2849.69|2841.99|23
1647795720000|2022-03-20 17:02:00|2849.9|2842.2|2851.61|2843.91|2851.61|2843.91|2849.76|2842.06|25
1647795730000|2022-03-20 17:02:10|2851.63|2843.93|2852.33|2844.63|2852.35|2844.65|2851.62|2843.92|27
1647795740000|2022-03-20 17:02:20|2852.35|2844.65|2850.86|2843.16|2852.41|2844.71|2850.86|2843.16|35
1647795750000|2022-03-20 17:02:30|2850.87|2843.17|2849.84|2842.14|2850.88|2843.18|2849.84|2842.14|24
1647795760000|2022-03-20 17:02:40|2849.82|2842.12|2849.73|2842.03|2849.87|2842.17|2849.6|2841.9|33
1647795770000|2022-03-20 17:02:50|2849.74|2842.04|2850.72|2843.02|2850.99|2843.29|2849.63|2841.93|31
1647795780000|2022-03-20 17:03:00|2850.63|2842.93|2849.92|2842.22|2850.63|2842.93|2849.78|2842.08|28
1647795790000|2022-03-20 17:03:10|2849.97|2842.27|2849.94|2842.24|2850.16|2842.46|2849.91|2842.21|32
1647795800000|2022-03-20 17:03:20|2849.92|2842.22|2849.13|2841.43|2849.92|2842.22|2849.07|2841.37|36
1647795810000|2022-03-20 17:03:30|2849.16|2841.46|2849.04|2841.34|2849.22|2841.52|2848.91|2841.21|29
1647795820000|2022-03-20 17:03:40|2849.06|2841.36|2849.21|2841.51|2849.21|2841.51|2849.06|2841.36|15
1647795830000|2022-03-20 17:03:50|2849.2|2841.5|2849.14|2841.44|2849.3|2841.6|2849.14|2841.44|28
1647795840000|2022-03-20 17:04:00|2849.12|2841.42|2850.11|2842.41|2850.26|2842.56|2848.34|2840.64|37
1647795850000|2022-03-20 17:04:10|2849.98|2842.28|2850.95|2843.25|2851.05|2843.35|2849.83|2842.13|31
1647795860000|2022-03-20 17:04:20|2850.97|2843.27|2851.02|2843.32|2851.03|2843.33|2850.61|2842.91|24
1647795870000|2022-03-20 17:04:30|2851.07|2843.37|2854.96|2847.26|2855.16|2847.46|2851.07|2843.37|39
1647795880000|2022-03-20 17:04:40|2855.02|2847.32|2854.52|2846.82|2855.24|2847.54|2854.52|2846.82|35
1647795890000|2022-03-20 17:04:50|2854.46|2846.76|2854.31|2846.61|2854.53|2846.83|2854.27|2846.57|28
1647795900000|2022-03-20 17:05:00|2854.29|2846.59|2855.82|2848.12|2855.9|2848.2|2854.23|2846.53|36
1647795910000|2022-03-20 17:05:10|2855.8|2848.1|2856.39|2848.69|2856.87|2849.17|2855.76|2848.06|38
1647795920000|2022-03-20 17:05:20|2856.55|2848.85|2854.88|2847.18|2856.82|2849.12|2854.82|2847.12|37
1647795930000|2022-03-20 17:05:30|2854.87|2847.17|2855.32|2847.62|2855.41|2847.71|2854.86|2847.16|26
1647795940000|2022-03-20 17:05:40|2855.83|2848.13|2855.82|2848.12|2856.4|2848.7|2855.69|2847.99|37
1647795950000|2022-03-20 17:05:50|2855.79|2848.09|2855.2|2847.5|2855.87|2848.17|2855.17|2847.47|32
1647795960000|2022-03-20 17:06:00|2855.4|2847.7|2854.98|2847.28|2855.64|2847.94|2854.8|2847.1|35
1647795970000|2022-03-20 17:06:10|2854.96|2847.26|2854.75|2847.05|2854.97|2847.27|2854.26|2846.56|34
1647795980000|2022-03-20 17:06:20|2854.6|2846.9|2854.11|2846.41|2854.63|2846.93|2854.11|2846.41|28
1647795990000|2022-03-20 17:06:30|2854.09|2846.39|2853.01|2845.31|2854.09|2846.39|2852.94|2845.24|28
1647796000000|2022-03-20 17:06:40|2853.02|2845.32|2852.79|2845.09|2853.02|2845.32|2852.79|2845.09|26
1647796010000|2022-03-20 17:06:50|2852.77|2845.07|2852.8|2845.1|2853.26|2845.56|2852.66|2844.96|28
1647796020000|2022-03-20 17:07:00|2852.73|2845.03|2852.12|2844.42|2852.82|2845.12|2852.06|2844.36|31
1647796030000|2022-03-20 17:07:10|2852.13|2844.43|2851.83|2844.13|2852.18|2844.48|2851.83|2844.13|26
1647796040000|2022-03-20 17:07:20|2851.69|2843.99|2851.41|2843.71|2851.71|2844.01|2851.1|2843.4|32
1647796050000|2022-03-20 17:07:30|2851.42|2843.72|2851.5|2843.8|2851.5|2843.8|2850.95|2843.25|26
1647796060000|2022-03-20 17:07:40|2851.53|2843.83|2851.26|2843.56|2851.59|2843.89|2850.6|2842.9|27
1647796070000|2022-03-20 17:07:50|2851.2|2843.5|2851.43|2843.73|2851.43|2843.73|2851.15|2843.45|28
1647796080000|2022-03-20 17:08:00|2851.53|2843.83|2851.37|2843.67|2851.61|2843.91|2851.34|2843.64|20
1647796090000|2022-03-20 17:08:10|2851.38|2843.68|2851.22|2843.52|2851.38|2843.68|2851.12|2843.42|18
1647796100000|2022-03-20 17:08:20|2851.21|2843.51|2851.29|2843.59|2851.33|2843.63|2851.15|2843.45|21
1647796110000|2022-03-20 17:08:30|2851.24|2843.54|2851.22|2843.52|2851.94|2844.24|2851.22|2843.52|24
1647796120000|2022-03-20 17:08:40|2851.13|2843.43|2851.53|2843.83|2851.53|2843.83|2850.79|2843.09|30
1647796130000|2022-03-20 17:08:50|2851.46|2843.76|2851.22|2843.52|2851.53|2843.83|2851.17|2843.47|18
1647796140000|2022-03-20 17:09:00|2851.2|2843.5|2851.3|2843.6|2851.3|2843.6|2851.17|2843.47|24
1647796150000|2022-03-20 17:09:10|2851.25|2843.55|2852.15|2844.45|2852.16|2844.46|2851.22|2843.52|29
1647796160000|2022-03-20 17:09:20|2852.05|2844.35|2852.12|2844.42|2852.12|2844.42|2851.92|2844.22|18
1647796170000|2022-03-20 17:09:30|2852.1|2844.4|2852.33|2844.63|2852.42|2844.72|2851.99|2844.29|27
1647796180000|2022-03-20 17:09:40|2852.31|2844.61|2852.37|2844.67|2852.37|2844.67|2852.26|2844.56|29
1647796190000|2022-03-20 17:09:50|2852.27|2844.57|2852.74|2845.04|2852.74|2845.04|2852.24|2844.54|32
1647796200000|2022-03-20 17:10:00|2852.76|2845.06|2852.66|2844.96|2852.77|2845.07|2852.58|2844.88|20
1647796210000|2022-03-20 17:10:10|2852.67|2844.97|2854.46|2846.76|2854.51|2846.81|2852.67|2844.97|29
1647796220000|2022-03-20 17:10:20|2854.43|2846.73|2854.82|2847.12|2855.08|2847.38|2854.4|2846.7|28
1647796230000|2022-03-20 17:10:30|2854.81|2847.11|2854.95|2847.25|2855.02|2847.32|2854.79|2847.09|22
1647796240000|2022-03-20 17:10:40|2854.82|2847.12|2854.76|2847.06|2855.02|2847.32|2854.76|2847.06|18
1647796250000|2022-03-20 17:10:50|2854.78|2847.08|2854.76|2847.06|2854.9|2847.2|2854.74|2847.04|13
1647796260000|2022-03-20 17:11:00|2854.74|2847.04|2854.94|2847.24|2855.03|2847.33|2854.74|2847.04|29
1647796270000|2022-03-20 17:11:10|2854.93|2847.23|2854.82|2847.12|2854.93|2847.23|2854.78|2847.08|12
1647796280000|2022-03-20 17:11:20|2854.81|2847.11|2854.59|2846.89|2854.91|2847.21|2854.48|2846.78|29
1647796290000|2022-03-20 17:11:30|2854.64|2846.94|2854.59|2846.89|2854.68|2846.98|2854.55|2846.85|26
1647796300000|2022-03-20 17:11:40|2854.61|2846.91|2854.6|2846.9|2854.7|2847|2854.53|2846.83|35
1647796310000|2022-03-20 17:11:50|2854.57|2846.87|2854.71|2847.01|2854.74|2847.04|2854.5|2846.8|30
1647796320000|2022-03-20 17:12:00|2855.06|2847.36|2855.63|2847.93|2855.65|2847.95|2855.06|2847.36|25
1647796330000|2022-03-20 17:12:10|2855.56|2847.86|2855.62|2847.92|2855.73|2848.03|2855.56|2847.86|24
1647796340000|2022-03-20 17:12:20|2855.61|2847.91|2856.28|2848.58|2856.42|2848.72|2855.61|2847.91|28
1647796350000|2022-03-20 17:12:30|2856.31|2848.61|2856.49|2848.79|2856.49|2848.79|2856.27|2848.57|28
1647796360000|2022-03-20 17:12:40|2856.5|2848.8|2856.42|2848.72|2856.63|2848.93|2856.34|2848.64|24
1647796370000|2022-03-20 17:12:50|2856.41|2848.71|2856.13|2848.43|2856.43|2848.73|2856.04|2848.34|29
1647796380000|2022-03-20 17:13:00|2856.15|2848.45|2856.66|2848.96|2856.67|2848.97|2856.15|2848.45|23
1647796390000|2022-03-20 17:13:10|2856.64|2848.94|2854.94|2847.24|2856.89|2849.19|2854.86|2847.16|34
1647796400000|2022-03-20 17:13:20|2854.92|2847.22|2854.12|2846.42|2854.97|2847.27|2854.12|2846.42|24
1647796410000|2022-03-20 17:13:30|2854.11|2846.41|2853.97|2846.27|2854.11|2846.41|2853.84|2846.14|19
1647796420000|2022-03-20 17:13:40|2853.87|2846.17|2853.88|2846.18|2853.92|2846.22|2853.66|2845.96|25
1647796430000|2022-03-20 17:13:50|2853.89|2846.19|2854.4|2846.7|2854.41|2846.71|2853.84|2846.14|23
1647796440000|2022-03-20 17:14:00|2854.46|2846.76|2854.8|2847.1|2854.9|2847.2|2854.46|2846.76|18
1647796450000|2022-03-20 17:14:10|2854.68|2846.98|2854.19|2846.49|2854.68|2846.98|2854.19|2846.49|27
1647796460000|2022-03-20 17:14:20|2854.07|2846.37|2854.08|2846.38|2854.08|2846.38|2853.93|2846.23|20
1647796470000|2022-03-20 17:14:30|2854.06|2846.36|2854.39|2846.69|2854.39|2846.69|2854.04|2846.34|27
1647796480000|2022-03-20 17:14:40|2854.38|2846.68|2854.4|2846.7|2854.44|2846.74|2854.34|2846.64|23
1647796490000|2022-03-20 17:14:50|2854.39|2846.69|2854.1|2846.4|2854.42|2846.72|2854.04|2846.34|21
1647796500000|2022-03-20 17:15:00|2854.17|2846.47|2854.26|2846.56|2854.3|2846.6|2854.13|2846.43|28
1647796510000|2022-03-20 17:15:10|2854.28|2846.58|2854.07|2846.37|2854.28|2846.58|2854.03|2846.33|20
1647796520000|2022-03-20 17:15:20|2854.05|2846.35|2854.07|2846.37|2854.15|2846.45|2853.95|2846.25|24
1647796530000|2022-03-20 17:15:30|2854.05|2846.35|2854.38|2846.68|2854.38|2846.68|2853.94|2846.24|22
1647796540000|2022-03-20 17:15:40|2854.4|2846.7|2854.48|2846.78|2854.57|2846.87|2854.19|2846.49|14
1647796550000|2022-03-20 17:15:50|2854.43|2846.73|2854.3|2846.6|2854.52|2846.82|2854.3|2846.6|21
1647796560000|2022-03-20 17:16:00|2854.28|2846.58|2854.87|2847.17|2854.87|2847.17|2854.28|2846.58|17
1647796570000|2022-03-20 17:16:10|2854.74|2847.04|2854.88|2847.18|2854.88|2847.18|2854.74|2847.04|6
1647796580000|2022-03-20 17:16:20|2854.89|2847.19|2854.83|2847.13|2855.06|2847.36|2854.83|2847.13|21
1647796590000|2022-03-20 17:16:30|2854.79|2847.09|2854.08|2846.38|2854.93|2847.23|2854.02|2846.32|30
1647796600000|2022-03-20 17:16:40|2854.12|2846.42|2854.27|2846.57|2854.3|2846.6|2854|2846.3|24
1647796610000|2022-03-20 17:16:50|2854.29|2846.59|2854.28|2846.58|2854.31|2846.61|2854.18|2846.48|8
1647796620000|2022-03-20 17:17:00|2854.27|2846.57|2854.7|2847|2854.99|2847.29|2854.27|2846.57|30
1647796630000|2022-03-20 17:17:10|2854.71|2847.01|2854.79|2847.09|2854.79|2847.09|2854.7|2847|8
1647796640000|2022-03-20 17:17:20|2854.77|2847.07|2854.81|2847.11|2854.83|2847.13|2854.68|2846.98|26
1647796650000|2022-03-20 17:17:30|2854.88|2847.18|2854.89|2847.19|2855|2847.3|2854.78|2847.08|20
1647796660000|2022-03-20 17:17:40|2854.88|2847.18|2854.7|2847|2855.12|2847.42|2854.69|2846.99|22
1647796670000|2022-03-20 17:17:50|2854.72|2847.02|2854.9|2847.2|2854.9|2847.2|2854.66|2846.96|25
1647796680000|2022-03-20 17:18:00|2854.87|2847.17|2855.48|2847.78|2855.69|2847.99|2854.87|2847.17|28
1647796690000|2022-03-20 17:18:10|2855.55|2847.85|2855.01|2847.31|2855.56|2847.86|2855.01|2847.31|27
1647796700000|2022-03-20 17:18:20|2855.05|2847.35|2854.47|2846.77|2855.11|2847.41|2854.47|2846.77|16
1647796710000|2022-03-20 17:18:30|2854.48|2846.78|2854.13|2846.43|2854.5|2846.8|2854.11|2846.41|23
1647796720000|2022-03-20 17:18:40|2854.12|2846.42|2854.28|2846.58|2854.39|2846.69|2854.09|2846.39|24
1647796730000|2022-03-20 17:18:50|2854.26|2846.56|2854.22|2846.52|2854.26|2846.56|2854.2|2846.5|8
1647796740000|2022-03-20 17:19:00|2854.24|2846.54|2854.91|2847.21|2854.99|2847.29|2854.21|2846.51|22
1647796750000|2022-03-20 17:19:10|2854.94|2847.24|2854.11|2846.41|2854.94|2847.24|2854.08|2846.38|23
1647796760000|2022-03-20 17:19:20|2854.12|2846.42|2853.41|2845.71|2854.12|2846.42|2853.41|2845.71|27
1647796770000|2022-03-20 17:19:30|2853.43|2845.73|2853.99|2846.29|2853.99|2846.29|2853.39|2845.69|23
1647796780000|2022-03-20 17:19:40|2853.97|2846.27|2853.6|2845.9|2853.97|2846.27|2853.55|2845.85|15
1647796790000|2022-03-20 17:19:50|2853.59|2845.89|2853.84|2846.14|2853.89|2846.19|2853.44|2845.74|23
1647796800000|2022-03-20 17:20:00|2853.83|2846.13|2853.22|2845.52|2853.83|2846.13|2853.14|2845.44|32
1647796810000|2022-03-20 17:20:10|2853.24|2845.54|2851.91|2844.21|2853.29|2845.59|2851.91|2844.21|29
1647796820000|2022-03-20 17:20:20|2851.93|2844.23|2851.09|2843.39|2851.93|2844.23|2851.08|2843.38|30
1647796830000|2022-03-20 17:20:30|2851.11|2843.41|2851|2843.3|2851.27|2843.57|2850.9|2843.2|32
1647796840000|2022-03-20 17:20:40|2851.06|2843.36|2850.64|2842.94|2851.14|2843.44|2850.6|2842.9|33
1647796850000|2022-03-20 17:20:50|2850.63|2842.93|2850.45|2842.75|2850.85|2843.15|2850.41|2842.71|31
1647796860000|2022-03-20 17:21:00|2850.42|2842.72|2850.35|2842.65|2850.42|2842.72|2850.23|2842.53|32
1647796870000|2022-03-20 17:21:10|2850.38|2842.68|2850.35|2842.65|2850.65|2842.95|2850.33|2842.63|16
1647796880000|2022-03-20 17:21:20|2850.38|2842.68|2850.03|2842.33|2850.39|2842.69|2850.03|2842.33|21
1647796890000|2022-03-20 17:21:30|2849.96|2842.26|2849.93|2842.23|2849.98|2842.28|2849.86|2842.16|26
1647796900000|2022-03-20 17:21:40|2849.92|2842.22|2849.75|2842.05|2849.94|2842.24|2849.75|2842.05|13
1647796910000|2022-03-20 17:21:50|2849.77|2842.07|2849.72|2842.02|2849.79|2842.09|2849.69|2841.99|14
1647796920000|2022-03-20 17:22:00|2849.68|2841.98|2848.93|2841.23|2849.71|2842.01|2848.64|2840.94|22
1647796930000|2022-03-20 17:22:10|2848.94|2841.24|2849.05|2841.35|2849.09|2841.39|2848.92|2841.22|26
1647796940000|2022-03-20 17:22:20|2849.03|2841.33|2848.69|2840.99|2849.16|2841.46|2848.56|2840.86|32
1647796950000|2022-03-20 17:22:30|2848.7|2841|2848.28|2840.58|2848.82|2841.12|2848.25|2840.55|23
1647796960000|2022-03-20 17:22:40|2848.39|2840.69|2848.45|2840.75|2848.57|2840.87|2848.35|2840.65|33
1647796970000|2022-03-20 17:22:50|2848.44|2840.74|2848.49|2840.79|2848.51|2840.81|2848.37|2840.67|23
1647796980000|2022-03-20 17:23:00|2848.51|2840.81|2848.62|2840.92|2848.76|2841.06|2848.51|2840.81|25
1647796990000|2022-03-20 17:23:10|2848.63|2840.93|2846.44|2838.74|2848.63|2840.93|2846.44|2838.74|32
1647797000000|2022-03-20 17:23:20|2846.5|2838.8|2847.77|2840.07|2847.88|2840.18|2846.5|2838.8|35
1647797010000|2022-03-20 17:23:30|2847.81|2840.11|2847.87|2840.17|2848.04|2840.34|2847.78|2840.08|29
1647797020000|2022-03-20 17:23:40|2847.82|2840.12|2848.28|2840.58|2848.37|2840.67|2847.73|2840.03|23
1647797030000|2022-03-20 17:23:50|2848.29|2840.59|2848.37|2840.67|2848.46|2840.76|2848|2840.3|20
1647797040000|2022-03-20 17:24:00|2848.39|2840.69|2848.7|2841|2848.72|2841.02|2848.21|2840.51|32
1647797050000|2022-03-20 17:24:10|2848.68|2840.98|2849.89|2842.19|2850.21|2842.51|2848.68|2840.98|34
1647797060000|2022-03-20 17:24:20|2849.91|2842.21|2849.88|2842.18|2850.03|2842.33|2849.8|2842.1|31
1647797070000|2022-03-20 17:24:30|2850|2842.3|2850|2842.3|2850.07|2842.37|2849.84|2842.14|30
1647797080000|2022-03-20 17:24:40|2849.99|2842.29|2849.3|2841.6|2850|2842.3|2849.3|2841.6|25
1647797090000|2022-03-20 17:24:50|2849.41|2841.71|2849.52|2841.82|2849.52|2841.82|2849.24|2841.54|21
1647797100000|2022-03-20 17:25:00|2849.53|2841.83|2849.58|2841.88|2849.58|2841.88|2849.43|2841.73|17
1647797110000|2022-03-20 17:25:10|2849.57|2841.87|2849.5|2841.8|2849.72|2842.02|2849.49|2841.79|27
1647797120000|2022-03-20 17:25:20|2849.48|2841.78|2849.44|2841.74|2849.54|2841.84|2849.44|2841.74|24
1647797130000|2022-03-20 17:25:30|2849.53|2841.83|2849.46|2841.76|2849.59|2841.89|2849.43|2841.73|25
1647797140000|2022-03-20 17:25:40|2849.44|2841.74|2849.09|2841.39|2849.56|2841.86|2848.96|2841.26|30
1647797150000|2022-03-20 17:25:50|2849.24|2841.54|2848.96|2841.26|2849.24|2841.54|2848.96|2841.26|18
1647797160000|2022-03-20 17:26:00|2849.12|2841.42|2848.55|2840.85|2849.12|2841.42|2848.3|2840.6|38
1647797170000|2022-03-20 17:26:10|2848.54|2840.84|2848.1|2840.4|2848.54|2840.84|2847.8|2840.1|32
1647797180000|2022-03-20 17:26:20|2848.14|2840.44|2847.84|2840.14|2848.14|2840.44|2847.54|2839.84|33
1647797190000|2022-03-20 17:26:30|2847.74|2840.04|2846.31|2838.61|2847.91|2840.21|2846.31|2838.61|37
1647797200000|2022-03-20 17:26:40|2846.36|2838.66|2847.1|2839.4|2847.72|2840.02|2846.34|2838.64|33
1647797210000|2022-03-20 17:26:50|2847.29|2839.59|2848.51|2840.81|2848.91|2841.21|2847.29|2839.59|33
1647797220000|2022-03-20 17:27:00|2848.52|2840.82|2848.35|2840.65|2848.52|2840.82|2848.35|2840.65|23
1647797230000|2022-03-20 17:27:10|2848.41|2840.71|2848.5|2840.8|2848.72|2841.02|2848.34|2840.64|29
1647797240000|2022-03-20 17:27:20|2848.47|2840.77|2848.45|2840.75|2848.87|2841.17|2848.38|2840.68|33
1647797250000|2022-03-20 17:27:30|2848.5|2840.8|2848.74|2841.04|2848.81|2841.11|2848.43|2840.73|33
1647797260000|2022-03-20 17:27:40|2848.86|2841.16|2848.89|2841.19|2848.99|2841.29|2848.75|2841.05|24
1647797270000|2022-03-20 17:27:50|2848.91|2841.21|2849.06|2841.36|2849.85|2842.15|2848.91|2841.21|32
1647797280000|2022-03-20 17:28:00|2849.07|2841.37|2849.03|2841.33|2849.59|2841.89|2848.95|2841.25|27
1647797290000|2022-03-20 17:28:10|2849.05|2841.35|2849.16|2841.46|2849.53|2841.83|2849.04|2841.34|25
1647797300000|2022-03-20 17:28:20|2849.24|2841.54|2849.09|2841.39|2849.32|2841.62|2848.97|2841.27|24
1647797310000|2022-03-20 17:28:30|2849.05|2841.35|2849.27|2841.57|2849.48|2841.78|2849.05|2841.35|17
1647797320000|2022-03-20 17:28:40|2849.25|2841.55|2849.41|2841.71|2849.54|2841.84|2849.16|2841.46|27
1647797330000|2022-03-20 17:28:50|2849.18|2841.48|2847.57|2839.87|2849.18|2841.48|2847.55|2839.85|33
1647797340000|2022-03-20 17:29:00|2847.55|2839.85|2847.06|2839.36|2847.55|2839.85|2846.99|2839.29|28
1647797350000|2022-03-20 17:29:10|2847|2839.3|2843.25|2835.55|2847.06|2839.36|2843.23|2835.53|35
1647797360000|2022-03-20 17:29:20|2843.29|2835.59|2841.68|2833.98|2843.29|2835.59|2841.67|2833.97|36
1647797370000|2022-03-20 17:29:30|2841.69|2833.99|2843.55|2835.85|2843.55|2835.85|2841.63|2833.93|36
1647797380000|2022-03-20 17:29:40|2843.79|2836.09|2844.18|2836.48|2844.68|2836.98|2843.76|2836.06|35
1647797390000|2022-03-20 17:29:50|2844.24|2836.54|2845.51|2837.81|2845.7|2838|2844.24|2836.54|38
1647797400000|2022-03-20 17:30:00|2845.27|2837.57|2844.39|2836.69|2845.55|2837.85|2844.12|2836.42|37
1647797410000|2022-03-20 17:30:10|2844.4|2836.7|2843.43|2835.73|2844.41|2836.71|2843.19|2835.49|37
1647797420000|2022-03-20 17:30:20|2843.16|2835.46|2844.09|2836.39|2844.14|2836.44|2842.81|2835.11|36
1647797430000|2022-03-20 17:30:30|2843.98|2836.28|2843.75|2836.05|2843.98|2836.28|2843.55|2835.85|33
1647797440000|2022-03-20 17:30:40|2843.68|2835.98|2843.12|2835.42|2843.89|2836.19|2842.93|2835.23|29
1647797450000|2022-03-20 17:30:50|2843.13|2835.43|2843.22|2835.52|2843.64|2835.94|2843.12|2835.42|36
1647797460000|2022-03-20 17:31:00|2843.17|2835.47|2842.46|2834.76|2843.17|2835.47|2842.39|2834.69|29
1647797470000|2022-03-20 17:31:10|2842.5|2834.8|2842.25|2834.55|2842.51|2834.81|2842.23|2834.53|35
1647797480000|2022-03-20 17:31:20|2842.22|2834.52|2841.35|2833.65|2842.22|2834.52|2841.32|2833.62|28
1647797490000|2022-03-20 17:31:30|2841.32|2833.62|2841.69|2833.99|2841.98|2834.28|2841.32|2833.62|28
1647797500000|2022-03-20 17:31:40|2841.68|2833.98|2841.63|2833.93|2841.89|2834.19|2841.56|2833.86|28
1647797510000|2022-03-20 17:31:50|2841.65|2833.95|2840.56|2832.86|2841.72|2834.02|2840.56|2832.86|32
1647797520000|2022-03-20 17:32:00|2840.66|2832.96|2842.49|2834.79|2842.5|2834.8|2840.51|2832.81|33
1647797530000|2022-03-20 17:32:10|2842.41|2834.71|2843.22|2835.52|2843.32|2835.62|2842.33|2834.63|27
1647797540000|2022-03-20 17:32:20|2843.26|2835.56|2842.63|2834.93|2843.33|2835.63|2842.49|2834.79|33
1647797550000|2022-03-20 17:32:30|2842.65|2834.95|2843.73|2836.03|2843.73|2836.03|2842.49|2834.79|37
1647797560000|2022-03-20 17:32:40|2843.72|2836.02|2844.09|2836.39|2844.54|2836.84|2843.6|2835.9|24
1647797570000|2022-03-20 17:32:50|2844.03|2836.33|2843.19|2835.49|2844.03|2836.33|2842.87|2835.17|33
1647797580000|2022-03-20 17:33:00|2843.15|2835.45|2843.32|2835.62|2843.47|2835.77|2843.15|2835.45|18
1647797590000|2022-03-20 17:33:10|2843.4|2835.7|2843.26|2835.56|2843.4|2835.7|2842.75|2835.05|32
1647797600000|2022-03-20 17:33:20|2843.28|2835.58|2843.9|2836.2|2843.9|2836.2|2843.27|2835.57|27
1647797610000|2022-03-20 17:33:30|2843.94|2836.24|2843.71|2836.01|2844.08|2836.38|2843.69|2835.99|24
1647797620000|2022-03-20 17:33:40|2843.67|2835.97|2843.73|2836.03|2843.8|2836.1|2843.58|2835.88|20
1647797630000|2022-03-20 17:33:50|2843.7|2836|2843.58|2835.88|2843.87|2836.17|2843.51|2835.81|24
1647797640000|2022-03-20 17:34:00|2843.59|2835.89|2843.3|2835.6|2843.63|2835.93|2843.11|2835.41|31
1647797650000|2022-03-20 17:34:10|2843.31|2835.61|2843.3|2835.6|2843.45|2835.75|2843.24|2835.54|19
1647797660000|2022-03-20 17:34:20|2843.32|2835.62|2842.59|2834.89|2843.32|2835.62|2842.55|2834.85|29
1647797670000|2022-03-20 17:34:30|2842.49|2834.79|2842.12|2834.42|2842.61|2834.91|2842.04|2834.34|34
1647797680000|2022-03-20 17:34:40|2842.13|2834.43|2841.6|2833.9|2842.23|2834.53|2841.55|2833.85|35
1647797690000|2022-03-20 17:34:50|2841.7|2834|2841.78|2834.08|2841.78|2834.08|2840.92|2833.22|36
1647797700000|2022-03-20 17:35:00|2841.59|2833.89|2842.04|2834.34|2842.06|2834.36|2841.59|2833.89|31
1647797710000|2022-03-20 17:35:10|2842.05|2834.35|2842.81|2835.11|2842.81|2835.11|2842.04|2834.34|28
1647797720000|2022-03-20 17:35:20|2842.95|2835.25|2841.88|2834.18|2842.99|2835.29|2841.88|2834.18|35
1647797730000|2022-03-20 17:35:30|2841.86|2834.16|2842.78|2835.08|2842.78|2835.08|2841.57|2833.87|37
1647797740000|2022-03-20 17:35:40|2842.79|2835.09|2842.02|2834.32|2843.21|2835.51|2842.02|2834.32|35
1647797750000|2022-03-20 17:35:50|2842.01|2834.31|2841.84|2834.14|2842.12|2834.42|2841.83|2834.13|28
1647797760000|2022-03-20 17:36:00|2841.83|2834.13|2842.11|2834.41|2842.14|2834.44|2841.73|2834.03|24
1647797770000|2022-03-20 17:36:10|2842.14|2834.44|2842.91|2835.21|2843.23|2835.53|2841.93|2834.23|31
1647797780000|2022-03-20 17:36:20|2842.9|2835.2|2842.4|2834.7|2842.9|2835.2|2841.72|2834.02|36
1647797790000|2022-03-20 17:36:30|2842.42|2834.72|2842.28|2834.58|2842.42|2834.72|2842.11|2834.41|35
1647797800000|2022-03-20 17:36:40|2842.27|2834.57|2842.48|2834.78|2842.57|2834.87|2842.2|2834.5|32
1647797810000|2022-03-20 17:36:50|2842.27|2834.57|2842.28|2834.58|2842.42|2834.72|2842.13|2834.43|31
1647797820000|2022-03-20 17:37:00|2842.29|2834.59|2841.9|2834.2|2842.48|2834.78|2841.86|2834.16|30
1647797830000|2022-03-20 17:37:10|2841.89|2834.19|2841.26|2833.56|2841.89|2834.19|2841.24|2833.54|21
1647797840000|2022-03-20 17:37:20|2841.24|2833.54|2841.34|2833.64|2841.46|2833.76|2841.19|2833.49|33
1647797850000|2022-03-20 17:37:30|2841.3|2833.6|2840.93|2833.23|2841.43|2833.73|2840.56|2832.86|30
1647797860000|2022-03-20 17:37:40|2840.92|2833.22|2841|2833.3|2841.1|2833.4|2840.91|2833.21|18
1647797870000|2022-03-20 17:37:50|2841.02|2833.32|2842.11|2834.41|2842.32|2834.62|2841.02|2833.32|31
1647797880000|2022-03-20 17:38:00|2842.17|2834.47|2841.57|2833.87|2842.19|2834.49|2841.57|2833.87|33
1647797890000|2022-03-20 17:38:10|2841.6|2833.9|2841.26|2833.56|2841.87|2834.17|2841.18|2833.48|32
1647797900000|2022-03-20 17:38:20|2841.25|2833.55|2841.31|2833.61|2841.33|2833.63|2841.24|2833.54|25
1647797910000|2022-03-20 17:38:30|2841.33|2833.63|2841.32|2833.62|2841.51|2833.81|2841.26|2833.56|20
1647797920000|2022-03-20 17:38:40|2841.31|2833.61|2841.37|2833.67|2841.37|2833.67|2841.29|2833.59|22
1647797930000|2022-03-20 17:38:50|2841.36|2833.66|2841.37|2833.67|2841.37|2833.67|2841.2|2833.5|16
1647797940000|2022-03-20 17:39:00|2841.39|2833.69|2841.23|2833.53|2841.41|2833.71|2841.23|2833.53|20
1647797950000|2022-03-20 17:39:10|2841.13|2833.43|2840.86|2833.16|2841.13|2833.43|2840.81|2833.11|27
1647797960000|2022-03-20 17:39:20|2840.85|2833.15|2839.48|2831.78|2840.85|2833.15|2836.8|2829.1|38
1647797970000|2022-03-20 17:39:30|2839.45|2831.75|2838.99|2831.29|2839.7|2832|2837.97|2830.27|37
1647797980000|2022-03-20 17:39:40|2838.98|2831.28|2838.85|2831.15|2840.12|2832.42|2838.82|2831.12|37
1647797990000|2022-03-20 17:39:50|2838.86|2831.16|2838.33|2830.63|2838.86|2831.16|2838.31|2830.61|35
1647798000000|2022-03-20 17:40:00|2838.25|2830.55|2836.36|2828.66|2838.25|2830.55|2836.36|2828.66|37
1647798010000|2022-03-20 17:40:10|2836.23|2828.53|2834.14|2826.44|2836.23|2828.53|2834.14|2826.44|37
1647798020000|2022-03-20 17:40:20|2834.15|2826.45|2833.07|2825.37|2834.15|2826.45|2833.04|2825.34|31
1647798030000|2022-03-20 17:40:30|2833.05|2825.35|2832.17|2824.47|2833.11|2825.41|2831.42|2823.72|39
1647798040000|2022-03-20 17:40:40|2832.11|2824.41|2836.03|2828.33|2836.03|2828.33|2832.11|2824.41|39
1647798050000|2022-03-20 17:40:50|2836.23|2828.53|2837.38|2829.68|2838.15|2830.45|2835.4|2827.7|36
1647798060000|2022-03-20 17:41:00|2837.32|2829.62|2838.3|2830.6|2839.18|2831.48|2836.43|2828.73|38
1647798070000|2022-03-20 17:41:10|2838.27|2830.57|2837.73|2830.03|2839.14|2831.44|2837.56|2829.86|36
1647798080000|2022-03-20 17:41:20|2837.48|2829.78|2837.55|2829.85|2837.55|2829.85|2836.96|2829.26|36
1647798090000|2022-03-20 17:41:30|2837.68|2829.98|2835.62|2827.92|2837.95|2830.25|2835.62|2827.92|38
1647798100000|2022-03-20 17:41:40|2835.53|2827.83|2837.42|2829.72|2837.51|2829.81|2834.77|2827.07|37
1647798110000|2022-03-20 17:41:50|2837.48|2829.78|2834.89|2827.19|2837.52|2829.82|2834.87|2827.17|37
1647798120000|2022-03-20 17:42:00|2834.85|2827.15|2834.88|2827.18|2834.94|2827.24|2833.68|2825.98|39
1647798130000|2022-03-20 17:42:10|2835.02|2827.32|2834.11|2826.41|2835.24|2827.54|2833.69|2825.99|37
1647798140000|2022-03-20 17:42:20|2834.22|2826.52|2833.38|2825.68|2834.78|2827.08|2833.38|2825.68|32
1647798150000|2022-03-20 17:42:30|2833.06|2825.36|2833.85|2826.15|2833.88|2826.18|2831.78|2824.08|38
1647798160000|2022-03-20 17:42:40|2833.79|2826.09|2833.48|2825.78|2834.07|2826.37|2833.18|2825.48|31
1647798170000|2022-03-20 17:42:50|2833.4|2825.7|2832.73|2825.03|2833.5|2825.8|2832.72|2825.02|30
1647798180000|2022-03-20 17:43:00|2832.97|2825.27|2833.27|2825.57|2833.73|2826.03|2832.97|2825.27|32
1647798190000|2022-03-20 17:43:10|2833.34|2825.64|2833.49|2825.79|2833.63|2825.93|2833.34|2825.64|27
1647798200000|2022-03-20 17:43:20|2833.47|2825.77|2834.53|2826.83|2834.54|2826.84|2833.26|2825.56|27
1647798210000|2022-03-20 17:43:30|2834.62|2826.92|2834.25|2826.55|2835.44|2827.74|2834.25|2826.55|35
1647798220000|2022-03-20 17:43:40|2834.29|2826.59|2833.58|2825.88|2834.29|2826.59|2833.15|2825.45|30
1647798230000|2022-03-20 17:43:50|2833.55|2825.85|2833.59|2825.89|2833.94|2826.24|2833.4|2825.7|33
1647798240000|2022-03-20 17:44:00|2833.6|2825.9|2834.64|2826.94|2834.64|2826.94|2833.6|2825.9|30
1647798250000|2022-03-20 17:44:10|2834.68|2826.98|2834.68|2826.98|2835.13|2827.43|2834.42|2826.72|37
1647798260000|2022-03-20 17:44:20|2834.85|2827.15|2835.32|2827.62|2835.41|2827.71|2834.79|2827.09|36
1647798270000|2022-03-20 17:44:30|2835.36|2827.66|2837.1|2829.4|2837.19|2829.49|2835.32|2827.62|35
1647798280000|2022-03-20 17:44:40|2837.14|2829.44|2838.68|2830.98|2838.68|2830.98|2837.14|2829.44|37
1647798290000|2022-03-20 17:44:50|2838.71|2831.01|2839.81|2832.11|2839.81|2832.11|2838.64|2830.94|34
1647798300000|2022-03-20 17:45:00|2839.86|2832.16|2840.4|2832.7|2840.4|2832.7|2839.86|2832.16|31
1647798310000|2022-03-20 17:45:10|2840.46|2832.76|2839.26|2831.56|2840.46|2832.76|2839.26|2831.56|26
1647798320000|2022-03-20 17:45:20|2839|2831.3|2837.22|2829.52|2839|2831.3|2837.22|2829.52|35
1647798330000|2022-03-20 17:45:30|2837.19|2829.49|2838.58|2830.88|2838.58|2830.88|2836.91|2829.21|35
1647798340000|2022-03-20 17:45:40|2838.59|2830.89|2837.56|2829.86|2838.67|2830.97|2836.98|2829.28|37
1647798350000|2022-03-20 17:45:50|2837.59|2829.89|2835.96|2828.26|2837.72|2830.02|2835.83|2828.13|28
1647798360000|2022-03-20 17:46:00|2835.95|2828.25|2835.73|2828.03|2836.05|2828.35|2835.5|2827.8|29
1647798370000|2022-03-20 17:46:10|2835.72|2828.02|2835.3|2827.6|2835.79|2828.09|2835.3|2827.6|27
1647798380000|2022-03-20 17:46:20|2835.24|2827.54|2837.76|2830.06|2837.78|2830.08|2834.23|2826.53|38
1647798390000|2022-03-20 17:46:30|2837.78|2830.08|2837.56|2829.86|2837.87|2830.17|2837.18|2829.48|34
1647798400000|2022-03-20 17:46:40|2837.57|2829.87|2837.17|2829.47|2837.73|2830.03|2837.1|2829.4|34
1647798410000|2022-03-20 17:46:50|2836.8|2829.1|2837.13|2829.43|2837.36|2829.66|2836.79|2829.09|33
1647798420000|2022-03-20 17:47:00|2837.14|2829.44|2837.55|2829.85|2837.55|2829.85|2837.11|2829.41|19
1647798430000|2022-03-20 17:47:10|2837.56|2829.86|2839.53|2831.83|2839.64|2831.94|2837.54|2829.84|34
1647798440000|2022-03-20 17:47:20|2839.42|2831.72|2839.6|2831.9|2839.67|2831.97|2839.36|2831.66|27
1647798450000|2022-03-20 17:47:30|2839.66|2831.96|2840.05|2832.35|2840.09|2832.39|2839.49|2831.79|27
1647798460000|2022-03-20 17:47:40|2840.06|2832.36|2839.78|2832.08|2840.06|2832.36|2839.5|2831.8|22
1647798470000|2022-03-20 17:47:50|2839.79|2832.09|2839.19|2831.49|2839.86|2832.16|2839.19|2831.49|27
1647798480000|2022-03-20 17:48:00|2839.23|2831.53|2838.98|2831.28|2839.23|2831.53|2838.85|2831.15|25
1647798490000|2022-03-20 17:48:10|2838.97|2831.27|2838.78|2831.08|2839.09|2831.39|2838.38|2830.68|35
1647798500000|2022-03-20 17:48:20|2838.71|2831.01|2838.01|2830.31|2838.71|2831.01|2837.95|2830.25|29
1647798510000|2022-03-20 17:48:30|2837.95|2830.25|2836.2|2828.5|2837.97|2830.27|2836.2|2828.5|36
1647798520000|2022-03-20 17:48:40|2836.23|2828.53|2835.49|2827.79|2836.29|2828.59|2835.49|2827.79|30
1647798530000|2022-03-20 17:48:50|2835.48|2827.78|2835.44|2827.74|2835.98|2828.28|2835.28|2827.58|32
1647798540000|2022-03-20 17:49:00|2835.36|2827.66|2834.42|2826.72|2835.45|2827.75|2834.38|2826.68|35
1647798550000|2022-03-20 17:49:10|2834.41|2826.71|2835.88|2828.18|2835.88|2828.18|2834.4|2826.7|32
1647798560000|2022-03-20 17:49:20|2835.92|2828.22|2834.86|2827.16|2835.92|2828.22|2834.81|2827.11|33
1647798570000|2022-03-20 17:49:30|2834.89|2827.19|2835.07|2827.37|2835.18|2827.48|2834.83|2827.13|33
1647798580000|2022-03-20 17:49:40|2835.09|2827.39|2834.51|2826.81|2835.09|2827.39|2834.35|2826.65|33
1647798590000|2022-03-20 17:49:50|2834.48|2826.78|2833.51|2825.81|2834.63|2826.93|2833.35|2825.65|33
1647798600000|2022-03-20 17:50:00|2833.63|2825.93|2832.92|2825.22|2834.14|2826.44|2832.89|2825.19|34
1647798610000|2022-03-20 17:50:10|2832.9|2825.2|2833.05|2825.35|2833.08|2825.38|2832.88|2825.18|22
1647798620000|2022-03-20 17:50:20|2832.56|2824.86|2831.91|2824.21|2832.59|2824.89|2831.91|2824.21|20
1647798630000|2022-03-20 17:50:30|2831.83|2824.13|2832.12|2824.42|2832.57|2824.87|2831.47|2823.77|36
1647798640000|2022-03-20 17:50:40|2832.03|2824.33|2832.37|2824.67|2832.41|2824.71|2831.45|2823.75|33
1647798650000|2022-03-20 17:50:50|2832.39|2824.69|2832.44|2824.74|2832.47|2824.77|2832.2|2824.5|21
1647798660000|2022-03-20 17:51:00|2832.45|2824.75|2831.52|2823.82|2832.47|2824.77|2831.52|2823.82|36
1647798670000|2022-03-20 17:51:10|2831.53|2823.83|2831.32|2823.62|2831.61|2823.91|2831.32|2823.62|28
1647798680000|2022-03-20 17:51:20|2831.34|2823.64|2831.87|2824.17|2831.87|2824.17|2831.29|2823.59|22
1647798690000|2022-03-20 17:51:30|2831.85|2824.15|2832.68|2824.98|2832.9|2825.2|2831.82|2824.12|28
1647798700000|2022-03-20 17:51:40|2832.59|2824.89|2832.68|2824.98|2832.68|2824.98|2832.51|2824.81|32
1647798710000|2022-03-20 17:51:50|2832.63|2824.93|2833.28|2825.58|2833.28|2825.58|2832.63|2824.93|31
1647798720000|2022-03-20 17:52:00|2833.32|2825.62|2833|2825.3|2833.36|2825.66|2832.85|2825.15|26
1647798730000|2022-03-20 17:52:10|2833.03|2825.33|2831.76|2824.06|2833.28|2825.58|2831.76|2824.06|26
1647798740000|2022-03-20 17:52:20|2831.66|2823.96|2830.68|2822.98|2831.66|2823.96|2830.68|2822.98|36
1647798750000|2022-03-20 17:52:30|2830.7|2823|2827.59|2819.89|2830.7|2823|2827.59|2819.89|36
1647798760000|2022-03-20 17:52:40|2827.57|2819.87|2829.29|2821.59|2829.29|2821.59|2827.49|2819.79|38
1647798770000|2022-03-20 17:52:50|2829.28|2821.58|2829.17|2821.47|2829.3|2821.6|2828.98|2821.28|24
1647798780000|2022-03-20 17:53:00|2829.09|2821.39|2828.36|2820.66|2829.15|2821.45|2828.36|2820.66|27
1647798790000|2022-03-20 17:53:10|2828.31|2820.61|2826.84|2819.14|2828.31|2820.61|2826.84|2819.14|31
1647798800000|2022-03-20 17:53:20|2826.95|2819.25|2826.58|2818.88|2826.95|2819.25|2826.57|2818.87|29
1647798810000|2022-03-20 17:53:30|2826.39|2818.69|2826.83|2819.13|2826.94|2819.24|2826.38|2818.68|27
1647798820000|2022-03-20 17:53:40|2826.79|2819.09|2826.36|2818.66|2827.22|2819.52|2826.36|2818.66|26
1647798830000|2022-03-20 17:53:50|2826.3|2818.6|2825.77|2818.07|2826.3|2818.6|2825.77|2818.07|37
1647798840000|2022-03-20 17:54:00|2825.83|2818.13|2824.76|2817.06|2825.94|2818.24|2824.69|2816.99|30
1647798850000|2022-03-20 17:54:10|2824.81|2817.11|2824.87|2817.17|2825.88|2818.18|2824.81|2817.11|35
1647798860000|2022-03-20 17:54:20|2824.85|2817.15|2825.24|2817.54|2825.24|2817.54|2824.8|2817.1|31
1647798870000|2022-03-20 17:54:30|2825.26|2817.56|2825.09|2817.39|2825.26|2817.56|2824.41|2816.71|35
1647798880000|2022-03-20 17:54:40|2825.13|2817.43|2825.42|2817.72|2825.73|2818.03|2825.12|2817.42|34
1647798890000|2022-03-20 17:54:50|2825.47|2817.77|2826.26|2818.56|2826.71|2819.01|2824.76|2817.06|29
1647798900000|2022-03-20 17:55:00|2826.25|2818.55|2825.01|2817.31|2826.25|2818.55|2824.73|2817.03|30
1647798910000|2022-03-20 17:55:10|2824.97|2817.27|2824.03|2816.33|2825.04|2817.34|2824.03|2816.33|33
1647798920000|2022-03-20 17:55:20|2823.93|2816.23|2824.93|2817.23|2824.93|2817.23|2823.56|2815.86|36
1647798930000|2022-03-20 17:55:30|2824.89|2817.19|2823.39|2815.69|2824.89|2817.19|2823.39|2815.69|38
1647798940000|2022-03-20 17:55:40|2823.51|2815.81|2823.92|2816.22|2823.94|2816.24|2823.31|2815.61|32
1647798950000|2022-03-20 17:55:50|2823.87|2816.17|2824.53|2816.83|2824.83|2817.13|2823.84|2816.14|28
1647798960000|2022-03-20 17:56:00|2824.4|2816.7|2824.56|2816.86|2824.56|2816.86|2824.12|2816.42|27
1647798970000|2022-03-20 17:56:10|2824.55|2816.85|2826.8|2819.1|2826.82|2819.12|2824.55|2816.85|38
1647798980000|2022-03-20 17:56:20|2826.89|2819.19|2828.12|2820.42|2828.16|2820.46|2826.89|2819.19|34
1647798990000|2022-03-20 17:56:30|2828.11|2820.41|2829.62|2821.92|2829.62|2821.92|2828.07|2820.37|28
1647799000000|2022-03-20 17:56:40|2829.54|2821.84|2828.65|2820.95|2829.54|2821.84|2828.42|2820.72|34
1647799010000|2022-03-20 17:56:50|2828.63|2820.93|2828.69|2820.99|2828.94|2821.24|2828.53|2820.83|26
1647799020000|2022-03-20 17:57:00|2828.55|2820.85|2828.44|2820.74|2829.2|2821.5|2828.44|2820.74|29
1647799030000|2022-03-20 17:57:10|2828.34|2820.64|2828.32|2820.62|2828.71|2821.01|2828.18|2820.48|27
1647799040000|2022-03-20 17:57:20|2828.38|2820.68|2828.62|2820.92|2828.67|2820.97|2828.35|2820.65|36
1647799050000|2022-03-20 17:57:30|2828.63|2820.93|2828.5|2820.8|2828.67|2820.97|2828.16|2820.46|34
1647799060000|2022-03-20 17:57:40|2828.51|2820.81|2828.53|2820.83|2828.54|2820.84|2828.33|2820.63|32
1647799070000|2022-03-20 17:57:50|2828.51|2820.81|2828.94|2821.24|2828.94|2821.24|2828.48|2820.78|26
1647799080000|2022-03-20 17:58:00|2828.98|2821.28|2829.01|2821.31|2829.08|2821.38|2828.88|2821.18|11
1647799090000|2022-03-20 17:58:10|2828.96|2821.26|2828.69|2820.99|2829.28|2821.58|2828.39|2820.69|28
1647799100000|2022-03-20 17:58:20|2828.73|2821.03|2828.98|2821.28|2829.01|2821.31|2828.71|2821.01|24
1647799110000|2022-03-20 17:58:30|2828.97|2821.27|2828.47|2820.77|2829.01|2821.31|2828.47|2820.77|25
1647799120000|2022-03-20 17:58:40|2828.49|2820.79|2828.76|2821.06|2828.8|2821.1|2828.48|2820.78|19
1647799130000|2022-03-20 17:58:50|2828.74|2821.04|2828.7|2821|2828.74|2821.04|2828.65|2820.95|14
1647799140000|2022-03-20 17:59:00|2828.71|2821.01|2829.11|2821.41|2829.11|2821.41|2828.71|2821.01|16
1647799150000|2022-03-20 17:59:10|2829.1|2821.4|2829.03|2821.33|2829.29|2821.59|2829.03|2821.33|29
1647799160000|2022-03-20 17:59:20|2829.11|2821.41|2829.33|2821.63|2829.34|2821.64|2829.11|2821.41|19
1647799170000|2022-03-20 17:59:30|2829.32|2821.62|2829.42|2821.72|2829.45|2821.75|2829.17|2821.47|32
1647799180000|2022-03-20 17:59:40|2829.39|2821.69|2829.96|2822.26|2829.96|2822.26|2829.38|2821.68|28
1647799190000|2022-03-20 17:59:50|2829.98|2822.28|2830.98|2823.28|2831.25|2823.55|2829.98|2822.28|35
1647799200000|2022-03-20 18:00:00|2830.97|2823.27|2829.24|2821.54|2830.98|2823.28|2829.23|2821.53|38
1647799210000|2022-03-20 18:00:10|2829.21|2821.51|2828.25|2820.55|2829.27|2821.57|2828.24|2820.54|30
1647799220000|2022-03-20 18:00:20|2828.24|2820.54|2827.28|2819.58|2828.28|2820.58|2827.12|2819.42|34
1647799230000|2022-03-20 18:00:30|2827.18|2819.48|2824.75|2817.05|2827.24|2819.54|2824.75|2817.05|34
1647799240000|2022-03-20 18:00:40|2824.68|2816.98|2824.63|2816.93|2824.85|2817.15|2824.55|2816.85|29
1647799250000|2022-03-20 18:00:50|2824.59|2816.89|2824.4|2816.7|2824.65|2816.95|2824.4|2816.7|25
1647799260000|2022-03-20 18:01:00|2824.45|2816.75|2823.62|2815.92|2824.48|2816.78|2823.36|2815.66|34
1647799270000|2022-03-20 18:01:10|2823.77|2816.07|2823.84|2816.14|2823.95|2816.25|2823.73|2816.03|27
1647799280000|2022-03-20 18:01:20|2823.85|2816.15|2824.27|2816.57|2824.35|2816.65|2823.83|2816.13|26
1647799290000|2022-03-20 18:01:30|2824.29|2816.59|2825.58|2817.88|2825.58|2817.88|2824.2|2816.5|35
1647799300000|2022-03-20 18:01:40|2825.63|2817.93|2825.67|2817.97|2825.81|2818.11|2825.6|2817.9|20
1647799310000|2022-03-20 18:01:50|2825.68|2817.98|2826.95|2819.25|2827.36|2819.66|2825.68|2817.98|30
1647799320000|2022-03-20 18:02:00|2826.9|2819.2|2827.67|2819.97|2827.67|2819.97|2826.9|2819.2|30
1647799330000|2022-03-20 18:02:10|2827.72|2820.02|2827.94|2820.24|2828.45|2820.75|2827.72|2820.02|29
1647799340000|2022-03-20 18:02:20|2827.96|2820.26|2828.29|2820.59|2828.29|2820.59|2827.84|2820.14|26
1647799350000|2022-03-20 18:02:30|2828.28|2820.58|2828.69|2820.99|2828.72|2821.02|2828.28|2820.58|24
1647799360000|2022-03-20 18:02:40|2828.68|2820.98|2829.79|2822.09|2829.96|2822.26|2828.63|2820.93|24
1647799370000|2022-03-20 18:02:50|2829.85|2822.15|2830.84|2823.14|2830.84|2823.14|2829.85|2822.15|17
1647799380000|2022-03-20 18:03:00|2830.73|2823.03|2830.65|2822.95|2830.73|2823.03|2830.28|2822.58|32
1647799390000|2022-03-20 18:03:10|2830.6|2822.9|2830.56|2822.86|2830.64|2822.94|2830.51|2822.81|31
1647799400000|2022-03-20 18:03:20|2830.53|2822.83|2830.6|2822.9|2830.66|2822.96|2830.5|2822.8|25
1647799410000|2022-03-20 18:03:30|2830.59|2822.89|2831.12|2823.42|2831.16|2823.46|2830.59|2822.89|24
1647799420000|2022-03-20 18:03:40|2831.13|2823.43|2834.88|2827.18|2835.2|2827.5|2831.13|2823.43|37
1647799430000|2022-03-20 18:03:50|2834.93|2827.23|2835.56|2827.86|2835.91|2828.21|2834.93|2827.23|38
1647799440000|2022-03-20 18:04:00|2835.63|2827.93|2835.73|2828.03|2836.05|2828.35|2835.63|2827.93|35
1647799450000|2022-03-20 18:04:10|2835.82|2828.12|2836.96|2829.26|2837.64|2829.94|2835.82|2828.12|28
1647799460000|2022-03-20 18:04:20|2836.72|2829.02|2838.23|2830.53|2838.23|2830.53|2836.62|2828.92|34
1647799470000|2022-03-20 18:04:30|2838.2|2830.5|2837.65|2829.95|2838.26|2830.56|2837.41|2829.71|38
1647799480000|2022-03-20 18:04:40|2837.82|2830.12|2837.51|2829.81|2837.87|2830.17|2837.51|2829.81|32
1647799490000|2022-03-20 18:04:50|2837.5|2829.8|2837.99|2830.29|2837.99|2830.29|2837.5|2829.8|26
1647799500000|2022-03-20 18:05:00|2837.98|2830.28|2838.09|2830.39|2838.09|2830.39|2837.69|2829.99|25
1647799510000|2022-03-20 18:05:10|2838.03|2830.33|2838.17|2830.47|2838.49|2830.79|2837.99|2830.29|34
1647799520000|2022-03-20 18:05:20|2838.18|2830.48|2836.78|2829.08|2838.18|2830.48|2836.76|2829.06|34
1647799530000|2022-03-20 18:05:30|2836.49|2828.79|2838.96|2831.26|2838.96|2831.26|2835.86|2828.16|38
1647799540000|2022-03-20 18:05:40|2838.97|2831.27|2839.07|2831.37|2839.51|2831.81|2838.94|2831.24|32
1647799550000|2022-03-20 18:05:50|2839.08|2831.38|2838.95|2831.25|2839.12|2831.42|2838.78|2831.08|34
1647799560000|2022-03-20 18:06:00|2839.01|2831.31|2838.87|2831.17|2839.16|2831.46|2838.84|2831.14|20
1647799570000|2022-03-20 18:06:10|2838.8|2831.1|2838.29|2830.59|2838.81|2831.11|2838|2830.3|30
1647799580000|2022-03-20 18:06:20|2838.24|2830.54|2837.89|2830.19|2838.58|2830.88|2837.8|2830.1|27
1647799590000|2022-03-20 18:06:30|2837.92|2830.22|2837.43|2829.73|2838.08|2830.38|2837.35|2829.65|32
1647799600000|2022-03-20 18:06:40|2837.55|2829.85|2837.23|2829.53|2837.63|2829.93|2837.07|2829.37|30
1647799610000|2022-03-20 18:06:50|2837.2|2829.5|2837.2|2829.5|2837.28|2829.58|2837.17|2829.47|22
1647799620000|2022-03-20 18:07:00|2837.23|2829.53|2837.24|2829.54|2837.29|2829.59|2837.14|2829.44|26
1647799630000|2022-03-20 18:07:10|2837.25|2829.55|2837.7|2830|2837.75|2830.05|2837.04|2829.34|22
1647799640000|2022-03-20 18:07:20|2837.78|2830.08|2837.6|2829.9|2838.02|2830.32|2837.51|2829.81|30
1647799650000|2022-03-20 18:07:30|2837.59|2829.89|2837.4|2829.7|2837.88|2830.18|2837.4|2829.7|26
1647799660000|2022-03-20 18:07:40|2837.39|2829.69|2836.31|2828.61|2837.67|2829.97|2836.3|2828.6|24
1647799670000|2022-03-20 18:07:50|2836.33|2828.63|2836.62|2828.92|2837.02|2829.32|2836.33|2828.63|30
1647799680000|2022-03-20 18:08:00|2836.65|2828.95|2837.52|2829.82|2837.54|2829.84|2836.58|2828.88|23
1647799690000|2022-03-20 18:08:10|2837.53|2829.83|2837.54|2829.84|2837.56|2829.86|2837.41|2829.71|27
1647799700000|2022-03-20 18:08:20|2837.52|2829.82|2837.9|2830.2|2838.04|2830.34|2837.5|2829.8|16
1647799710000|2022-03-20 18:08:30|2838|2830.3|2837.53|2829.83|2838|2830.3|2837.48|2829.78|21
1647799720000|2022-03-20 18:08:40|2837.55|2829.85|2837.9|2830.2|2837.97|2830.27|2837.55|2829.85|12
1647799730000|2022-03-20 18:08:50|2837.89|2830.19|2837.85|2830.15|2837.89|2830.19|2837.77|2830.07|25
1647799740000|2022-03-20 18:09:00|2837.84|2830.14|2837.96|2830.26|2837.96|2830.26|2837.78|2830.08|15
1647799750000|2022-03-20 18:09:10|2837.95|2830.25|2837.91|2830.21|2837.96|2830.26|2837.42|2829.72|32
1647799760000|2022-03-20 18:09:20|2837.9|2830.2|2837.77|2830.07|2837.94|2830.24|2837.72|2830.02|10
1647799770000|2022-03-20 18:09:30|2837.75|2830.05|2838.07|2830.37|2838.11|2830.41|2837.74|2830.04|17
1647799780000|2022-03-20 18:09:40|2838.3|2830.6|2839.12|2831.42|2839.12|2831.42|2838.3|2830.6|25
1647799790000|2022-03-20 18:09:50|2839.1|2831.4|2840|2832.3|2840.01|2832.31|2839.1|2831.4|33
1647799800000|2022-03-20 18:10:00|2840.05|2832.35|2839.46|2831.76|2840.11|2832.41|2839.46|2831.76|28
1647799810000|2022-03-20 18:10:10|2839.25|2831.55|2838.29|2830.59|2839.25|2831.55|2837.95|2830.25|35
1647799820000|2022-03-20 18:10:20|2838.34|2830.64|2838.92|2831.22|2838.92|2831.22|2838.34|2830.64|32
1647799830000|2022-03-20 18:10:30|2838.93|2831.23|2839.16|2831.46|2839.21|2831.51|2838.93|2831.23|33
1647799840000|2022-03-20 18:10:40|2839.17|2831.47|2839.23|2831.53|2839.23|2831.53|2839.08|2831.38|29
1647799850000|2022-03-20 18:10:50|2839.15|2831.45|2839.77|2832.07|2839.77|2832.07|2838.89|2831.19|34
1647799860000|2022-03-20 18:11:00|2839.76|2832.06|2839.06|2831.36|2839.79|2832.09|2839.06|2831.36|24
1647799870000|2022-03-20 18:11:10|2839.05|2831.35|2839.26|2831.56|2839.55|2831.85|2839.02|2831.32|29
1647799880000|2022-03-20 18:11:20|2839.27|2831.57|2837.65|2829.95|2839.27|2831.57|2837.61|2829.91|34
1647799890000|2022-03-20 18:11:30|2837.62|2829.92|2837.87|2830.17|2838.07|2830.37|2837.61|2829.91|32
1647799900000|2022-03-20 18:11:40|2837.86|2830.16|2838.46|2830.76|2838.46|2830.76|2837.83|2830.13|25
1647799910000|2022-03-20 18:11:50|2838.45|2830.75|2838.37|2830.67|2838.51|2830.81|2838.28|2830.58|30
1647799920000|2022-03-20 18:12:00|2838.38|2830.68|2837.73|2830.03|2838.48|2830.78|2837.48|2829.78|32
1647799930000|2022-03-20 18:12:10|2837.75|2830.05|2836.75|2829.05|2837.94|2830.24|2836.75|2829.05|30
1647799940000|2022-03-20 18:12:20|2836.66|2828.96|2836.55|2828.85|2836.66|2828.96|2835.15|2827.45|38
1647799950000|2022-03-20 18:12:30|2836.87|2829.17|2835.79|2828.09|2837.42|2829.72|2835.79|2828.09|40
1647799960000|2022-03-20 18:12:40|2835.78|2828.08|2836.06|2828.36|2836.07|2828.37|2835.77|2828.07|28
1647799970000|2022-03-20 18:12:50|2836.07|2828.37|2836.23|2828.53|2836.37|2828.67|2836.07|2828.37|25
1647799980000|2022-03-20 18:13:00|2836.21|2828.51|2835.72|2828.02|2836.21|2828.51|2835.72|2828.02|24
1647799990000|2022-03-20 18:13:10|2835.86|2828.16|2835.73|2828.03|2835.95|2828.25|2835.68|2827.98|30
1647800000000|2022-03-20 18:13:20|2835.7|2828|2834.52|2826.82|2835.7|2828|2834.52|2826.82|30
1647800010000|2022-03-20 18:13:30|2834.39|2826.69|2834.77|2827.07|2834.97|2827.27|2834.39|2826.69|25
1647800020000|2022-03-20 18:13:40|2834.79|2827.09|2834.59|2826.89|2834.84|2827.14|2834.59|2826.89|30
1647800030000|2022-03-20 18:13:50|2834.57|2826.87|2834|2826.3|2835|2827.3|2833.57|2825.87|35
1647800040000|2022-03-20 18:14:00|2833.99|2826.29|2834.29|2826.59|2834.33|2826.63|2833.92|2826.22|24
1647800050000|2022-03-20 18:14:10|2834.07|2826.37|2833.94|2826.24|2834.1|2826.4|2833.79|2826.09|29
1647800060000|2022-03-20 18:14:20|2833.91|2826.21|2835.61|2827.91|2835.61|2827.91|2833.88|2826.18|27
1647800070000|2022-03-20 18:14:30|2835.64|2827.94|2835.49|2827.79|2836.22|2828.52|2835.25|2827.55|37
1647800080000|2022-03-20 18:14:40|2835.5|2827.8|2835.86|2828.16|2835.92|2828.22|2835.42|2827.72|24
1647800090000|2022-03-20 18:14:50|2835.75|2828.05|2835.5|2827.8|2835.78|2828.08|2835.31|2827.61|25
1647800100000|2022-03-20 18:15:00|2835.47|2827.77|2836.17|2828.47|2836.33|2828.63|2835.47|2827.77|27
1647800110000|2022-03-20 18:15:10|2836.21|2828.51|2836.5|2828.8|2836.57|2828.87|2836.17|2828.47|31
1647800120000|2022-03-20 18:15:20|2836.51|2828.81|2836.98|2829.28|2837.09|2829.39|2836.51|2828.81|30
1647800130000|2022-03-20 18:15:30|2836.93|2829.23|2836.53|2828.83|2836.93|2829.23|2836.44|2828.74|27
1647800140000|2022-03-20 18:15:40|2836.52|2828.82|2835.53|2827.83|2836.57|2828.87|2835.53|2827.83|29
1647800150000|2022-03-20 18:15:50|2835.43|2827.73|2832.79|2825.09|2835.43|2827.73|2832.79|2825.09|37
1647800160000|2022-03-20 18:16:00|2832.92|2825.22|2832.58|2824.88|2832.92|2825.22|2832.46|2824.76|25
1647800170000|2022-03-20 18:16:10|2832.57|2824.87|2832.39|2824.69|2832.58|2824.88|2831.96|2824.26|29
1647800180000|2022-03-20 18:16:20|2832.43|2824.73|2832.45|2824.75|2832.47|2824.77|2832.2|2824.5|27
1647800190000|2022-03-20 18:16:30|2832.47|2824.77|2832.55|2824.85|2832.55|2824.85|2832.32|2824.62|28
1647800200000|2022-03-20 18:16:40|2832.51|2824.81|2832.56|2824.86|2832.58|2824.88|2832.43|2824.73|24
1647800210000|2022-03-20 18:16:50|2832.51|2824.81|2833.26|2825.56|2833.26|2825.56|2832.46|2824.76|26
1647800220000|2022-03-20 18:17:00|2833.24|2825.54|2833.41|2825.71|2833.49|2825.79|2833.24|2825.54|32
1647800230000|2022-03-20 18:17:10|2833.46|2825.76|2833.36|2825.66|2833.54|2825.84|2832.98|2825.28|34
1647800240000|2022-03-20 18:17:20|2833.39|2825.69|2833.7|2826|2833.75|2826.05|2833.36|2825.66|24
1647800250000|2022-03-20 18:17:30|2833.68|2825.98|2833.97|2826.27|2833.97|2826.27|2833.64|2825.94|33
1647800260000|2022-03-20 18:17:40|2833.92|2826.22|2834.49|2826.79|2834.93|2827.23|2833.92|2826.22|36
1647800270000|2022-03-20 18:17:50|2834.47|2826.77|2834.58|2826.88|2834.58|2826.88|2834.05|2826.35|29
1647800280000|2022-03-20 18:18:00|2834.61|2826.91|2834.9|2827.2|2834.99|2827.29|2834.61|2826.91|35
1647800290000|2022-03-20 18:18:10|2834.94|2827.24|2835.82|2828.12|2835.98|2828.28|2834.94|2827.24|34
1647800300000|2022-03-20 18:18:20|2835.83|2828.13|2835.57|2827.87|2835.86|2828.16|2835.32|2827.62|29
1647800310000|2022-03-20 18:18:30|2835.59|2827.89|2835.86|2828.16|2836.08|2828.38|2835.59|2827.89|29
1647800320000|2022-03-20 18:18:40|2835.9|2828.2|2836.21|2828.51|2836.21|2828.51|2835.85|2828.15|23
1647800330000|2022-03-20 18:18:50|2836.12|2828.42|2836.12|2828.42|2836.16|2828.46|2836|2828.3|35
1647800340000|2022-03-20 18:19:00|2836.13|2828.43|2836.63|2828.93|2836.71|2829.01|2836.05|2828.35|32
1647800350000|2022-03-20 18:19:10|2836.74|2829.04|2836.91|2829.21|2836.91|2829.21|2836.72|2829.02|33
1647800360000|2022-03-20 18:19:20|2836.9|2829.2|2837.12|2829.42|2837.12|2829.42|2836.9|2829.2|27
1647800370000|2022-03-20 18:19:30|2837.08|2829.38|2836.38|2828.68|2837.11|2829.41|2836.38|2828.68|32
1647800380000|2022-03-20 18:19:40|2836.37|2828.67|2836.72|2829.02|2836.81|2829.11|2836.32|2828.62|36
1647800390000|2022-03-20 18:19:50|2836.75|2829.05|2837.14|2829.44|2837.14|2829.44|2836.71|2829.01|23
1647800400000|2022-03-20 18:20:00|2837.13|2829.43|2837.62|2829.92|2837.74|2830.04|2837.09|2829.39|31
1647800410000|2022-03-20 18:20:10|2837.6|2829.9|2838|2830.3|2838.02|2830.32|2837.6|2829.9|24
1647800420000|2022-03-20 18:20:20|2838.02|2830.32|2838.61|2830.91|2838.62|2830.92|2838.02|2830.32|27
1647800430000|2022-03-20 18:20:30|2838.62|2830.92|2838.17|2830.47|2838.94|2831.24|2837.78|2830.08|36
1647800440000|2022-03-20 18:20:40|2838.18|2830.48|2838.8|2831.1|2838.82|2831.12|2838.12|2830.42|29
1647800450000|2022-03-20 18:20:50|2838.83|2831.13|2839.25|2831.55|2839.25|2831.55|2838.79|2831.09|27
1647800460000|2022-03-20 18:21:00|2839.26|2831.56|2839.01|2831.31|2839.26|2831.56|2838.9|2831.2|29
1647800470000|2022-03-20 18:21:10|2839.08|2831.38|2839.21|2831.51|2839.29|2831.59|2839.01|2831.31|33
1647800480000|2022-03-20 18:21:20|2839.22|2831.52|2839.48|2831.78|2839.5|2831.8|2839.13|2831.43|25
1647800490000|2022-03-20 18:21:30|2839.45|2831.75|2838.98|2831.28|2839.51|2831.81|2838.95|2831.25|34
1647800500000|2022-03-20 18:21:40|2838.92|2831.22|2838.46|2830.76|2838.98|2831.28|2838.45|2830.75|31
1647800510000|2022-03-20 18:21:50|2838.45|2830.75|2838.43|2830.73|2838.5|2830.8|2838.43|2830.73|25
1647800520000|2022-03-20 18:22:00|2838.42|2830.72|2838.09|2830.39|2838.43|2830.73|2838.04|2830.34|17
1647800530000|2022-03-20 18:22:10|2838.07|2830.37|2837.83|2830.13|2838.07|2830.37|2837.76|2830.06|20
1647800540000|2022-03-20 18:22:20|2837.81|2830.11|2837.69|2829.99|2837.93|2830.23|2837.5|2829.8|34
1647800550000|2022-03-20 18:22:30|2837.71|2830.01|2837.38|2829.68|2837.75|2830.05|2837.3|2829.6|22
1647800560000|2022-03-20 18:22:40|2837.39|2829.69|2837.95|2830.25|2837.98|2830.28|2837.28|2829.58|27
1647800570000|2022-03-20 18:22:50|2838.04|2830.34|2838.36|2830.66|2838.36|2830.66|2838.02|2830.32|21
1647800580000|2022-03-20 18:23:00|2838.39|2830.69|2839.26|2831.56|2839.28|2831.58|2838.37|2830.67|32
1647800590000|2022-03-20 18:23:10|2839.41|2831.71|2839.2|2831.5|2839.51|2831.81|2839.16|2831.46|30
1647800600000|2022-03-20 18:23:20|2839.18|2831.48|2839.35|2831.65|2839.56|2831.86|2839.18|2831.48|32
1647800610000|2022-03-20 18:23:30|2839.41|2831.71|2842.14|2834.44|2842.14|2834.44|2839.41|2831.71|38
1647800620000|2022-03-20 18:23:40|2842.17|2834.47|2841.02|2833.32|2842.58|2834.88|2840.99|2833.29|31
1647800630000|2022-03-20 18:23:50|2841.03|2833.33|2840.65|2832.95|2841.3|2833.6|2840.65|2832.95|32
1647800640000|2022-03-20 18:24:00|2840.58|2832.88|2840.56|2832.86|2840.59|2832.89|2839.97|2832.27|35
1647800650000|2022-03-20 18:24:10|2840.58|2832.88|2841.29|2833.59|2841.29|2833.59|2840.43|2832.73|31
1647800660000|2022-03-20 18:24:20|2841.45|2833.75|2841.74|2834.04|2841.8|2834.1|2841.45|2833.75|34
1647800670000|2022-03-20 18:24:30|2841.73|2834.03|2841.9|2834.2|2842.36|2834.66|2841.62|2833.92|34
1647800680000|2022-03-20 18:24:40|2841.89|2834.19|2841.91|2834.21|2842.28|2834.58|2841.86|2834.16|32
1647800690000|2022-03-20 18:24:50|2841.88|2834.18|2841.62|2833.92|2841.98|2834.28|2841.62|2833.92|21
1647800700000|2022-03-20 18:25:00|2841.52|2833.82|2841.77|2834.07|2841.93|2834.23|2841.49|2833.79|30
1647800710000|2022-03-20 18:25:10|2841.75|2834.05|2841.84|2834.14|2841.88|2834.18|2841.62|2833.92|29
1647800720000|2022-03-20 18:25:20|2841.88|2834.18|2842.15|2834.45|2842.18|2834.48|2841.84|2834.14|25
1647800730000|2022-03-20 18:25:30|2842.13|2834.43|2843.48|2835.78|2843.48|2835.78|2842.13|2834.43|28
1647800740000|2022-03-20 18:25:40|2843.56|2835.86|2845.6|2837.9|2846.19|2838.49|2843.56|2835.86|36
1647800750000|2022-03-20 18:25:50|2845.61|2837.91|2844.1|2836.4|2845.68|2837.98|2844.08|2836.38|34
1647800760000|2022-03-20 18:26:00|2844.08|2836.38|2844.86|2837.16|2845.05|2837.35|2844.06|2836.36|36
1647800770000|2022-03-20 18:26:10|2844.85|2837.15|2844.18|2836.48|2845.12|2837.42|2844.18|2836.48|32
1647800780000|2022-03-20 18:26:20|2844.12|2836.42|2843.01|2835.31|2844.19|2836.49|2843.01|2835.31|31
1647800790000|2022-03-20 18:26:30|2843.83|2836.13|2842.99|2835.29|2844.1|2836.4|2842.99|2835.29|35
1647800800000|2022-03-20 18:26:40|2843|2835.3|2842.72|2835.02|2843|2835.3|2842.26|2834.56|29
1647800810000|2022-03-20 18:26:50|2842.73|2835.03|2841.85|2834.15|2842.83|2835.13|2841.84|2834.14|34
1647800820000|2022-03-20 18:27:00|2841.9|2834.2|2841.82|2834.12|2841.96|2834.26|2841.71|2834.01|23
1647800830000|2022-03-20 18:27:10|2841.75|2834.05|2841.68|2833.98|2841.78|2834.08|2841.66|2833.96|23
1647800840000|2022-03-20 18:27:20|2841.72|2834.02|2842.68|2834.98|2842.93|2835.23|2841.69|2833.99|28
1647800850000|2022-03-20 18:27:30|2842.69|2834.99|2842.93|2835.23|2842.93|2835.23|2842.62|2834.92|33
1647800860000|2022-03-20 18:27:40|2842.92|2835.22|2842.13|2834.43|2842.92|2835.22|2842.03|2834.33|34
1647800870000|2022-03-20 18:27:50|2842.1|2834.4|2842.14|2834.44|2842.29|2834.59|2842.1|2834.4|25
1647800880000|2022-03-20 18:28:00|2842.12|2834.42|2842.8|2835.1|2842.82|2835.12|2842.12|2834.42|20
1647800890000|2022-03-20 18:28:10|2842.79|2835.09|2842.7|2835|2842.95|2835.25|2842.64|2834.94|19
1647800900000|2022-03-20 18:28:20|2842.66|2834.96|2842.49|2834.79|2842.66|2834.96|2842.42|2834.72|18
1647800910000|2022-03-20 18:28:30|2842.44|2834.74|2842.03|2834.33|2842.44|2834.74|2842.03|2834.33|19
1647800920000|2022-03-20 18:28:40|2842.02|2834.32|2842.41|2834.71|2842.41|2834.71|2841.96|2834.26|16
1647800930000|2022-03-20 18:28:50|2842.42|2834.72|2843.09|2835.39|2843.17|2835.47|2842.42|2834.72|36
1647800940000|2022-03-20 18:29:00|2843.07|2835.37|2842.85|2835.15|2843.07|2835.37|2842.38|2834.68|31
1647800950000|2022-03-20 18:29:10|2842.83|2835.13|2844.15|2836.45|2844.15|2836.45|2842.83|2835.13|36
1647800960000|2022-03-20 18:29:20|2844.23|2836.53|2843.82|2836.12|2844.63|2836.93|2843.56|2835.86|39
1647800970000|2022-03-20 18:29:30|2843.84|2836.14|2843.76|2836.06|2843.86|2836.16|2843.75|2836.05|21
1647800980000|2022-03-20 18:29:40|2843.79|2836.09|2843.77|2836.07|2843.91|2836.21|2843.65|2835.95|29
1647800990000|2022-03-20 18:29:50|2843.84|2836.14|2843.68|2835.98|2843.84|2836.14|2843.63|2835.93|25
1647801000000|2022-03-20 18:30:00|2843.66|2835.96|2844.14|2836.44|2844.19|2836.49|2843.66|2835.96|29
1647801010000|2022-03-20 18:30:10|2844.15|2836.45|2844.11|2836.41|2844.23|2836.53|2843.99|2836.29|24
1647801020000|2022-03-20 18:30:20|2844.13|2836.43|2843.92|2836.22|2844.13|2836.43|2843.69|2835.99|18
1647801030000|2022-03-20 18:30:30|2843.93|2836.23|2843.93|2836.23|2844.02|2836.32|2843.89|2836.19|18
1647801040000|2022-03-20 18:30:40|2843.98|2836.28|2843.8|2836.1|2843.98|2836.28|2843.79|2836.09|12
1647801050000|2022-03-20 18:30:50|2843.71|2836.01|2842.12|2834.42|2843.72|2836.02|2842.1|2834.4|34
1647801060000|2022-03-20 18:31:00|2841.99|2834.29|2841.84|2834.14|2842.06|2834.36|2841.81|2834.11|27
1647801070000|2022-03-20 18:31:10|2841.83|2834.13|2841.42|2833.72|2841.83|2834.13|2841.42|2833.72|21
1647801080000|2022-03-20 18:31:20|2841.41|2833.71|2841.4|2833.7|2841.47|2833.77|2841.26|2833.56|22
1647801090000|2022-03-20 18:31:30|2841.34|2833.64|2842.18|2834.48|2842.32|2834.62|2841.33|2833.63|20
1647801100000|2022-03-20 18:31:40|2842.12|2834.42|2841.85|2834.15|2842.21|2834.51|2841.65|2833.95|28
1647801110000|2022-03-20 18:31:50|2841.8|2834.1|2841.52|2833.82|2841.8|2834.1|2841.51|2833.81|22
1647801120000|2022-03-20 18:32:00|2841.53|2833.83|2841.46|2833.76|2841.53|2833.83|2841.23|2833.53|25
1647801130000|2022-03-20 18:32:10|2841.45|2833.75|2841.51|2833.81|2841.7|2834|2841.43|2833.73|32
1647801140000|2022-03-20 18:32:20|2841.5|2833.8|2840.49|2832.79|2841.5|2833.8|2840.46|2832.76|29
1647801150000|2022-03-20 18:32:30|2840.5|2832.8|2840.23|2832.53|2840.61|2832.91|2840.11|2832.41|27
1647801160000|2022-03-20 18:32:40|2840.21|2832.51|2840.24|2832.54|2840.24|2832.54|2840.17|2832.47|22
1647801170000|2022-03-20 18:32:50|2840.26|2832.56|2840.51|2832.81|2840.55|2832.85|2840.22|2832.52|16
1647801180000|2022-03-20 18:33:00|2840.52|2832.82|2839.96|2832.26|2840.71|2833.01|2839.93|2832.23|20
1647801190000|2022-03-20 18:33:10|2840.09|2832.39|2839.95|2832.25|2840.09|2832.39|2839.93|2832.23|18
1647801200000|2022-03-20 18:33:20|2840.14|2832.44|2840.11|2832.41|2840.17|2832.47|2839.94|2832.24|37
1647801210000|2022-03-20 18:33:30|2840.1|2832.4|2840.5|2832.8|2840.52|2832.82|2840.1|2832.4|31
1647801220000|2022-03-20 18:33:40|2840.49|2832.79|2840.78|2833.08|2840.81|2833.11|2840.49|2832.79|31
1647801230000|2022-03-20 18:33:50|2840.8|2833.1|2841.28|2833.58|2841.51|2833.81|2840.8|2833.1|25
1647801240000|2022-03-20 18:34:00|2841.21|2833.51|2840.74|2833.04|2841.24|2833.54|2840.74|2833.04|33
1647801250000|2022-03-20 18:34:10|2840.7|2833|2840.64|2832.94|2840.7|2833|2840.54|2832.84|23
1647801260000|2022-03-20 18:34:20|2840.62|2832.92|2841.21|2833.51|2841.21|2833.51|2840.62|2832.92|18
1647801270000|2022-03-20 18:34:30|2841.22|2833.52|2841.27|2833.57|2841.39|2833.69|2841.2|2833.5|24
1647801280000|2022-03-20 18:34:40|2841.25|2833.55|2841.18|2833.48|2841.31|2833.61|2841.18|2833.48|19
1647801290000|2022-03-20 18:34:50|2841.19|2833.49|2841.05|2833.35|2841.2|2833.5|2840.89|2833.19|25
1647801300000|2022-03-20 18:35:00|2841.04|2833.34|2841.61|2833.91|2841.62|2833.92|2841.04|2833.34|25
1647801310000|2022-03-20 18:35:10|2841.7|2834|2841.87|2834.17|2841.9|2834.2|2841.7|2834|16
1647801320000|2022-03-20 18:35:20|2841.88|2834.18|2841.55|2833.85|2841.88|2834.18|2841.51|2833.81|18
1647801330000|2022-03-20 18:35:30|2841.53|2833.83|2841.35|2833.65|2841.55|2833.85|2841.35|2833.65|24
1647801340000|2022-03-20 18:35:40|2841.26|2833.56|2841.21|2833.51|2841.28|2833.58|2841.03|2833.33|27
1647801350000|2022-03-20 18:35:50|2841.22|2833.52|2841.37|2833.67|2841.38|2833.68|2841.21|2833.51|17
1647801360000|2022-03-20 18:36:00|2841.36|2833.66|2841.21|2833.51|2841.36|2833.66|2841.19|2833.49|25
1647801370000|2022-03-20 18:36:10|2841.22|2833.52|2841.29|2833.59|2841.29|2833.59|2841.22|2833.52|8
1647801380000|2022-03-20 18:36:20|2841.32|2833.62|2841.34|2833.64|2841.39|2833.69|2841.31|2833.61|10
1647801390000|2022-03-20 18:36:30|2841.38|2833.68|2841.4|2833.7|2841.45|2833.75|2841.37|2833.67|18
1647801400000|2022-03-20 18:36:40|2841.41|2833.71|2842.19|2834.49|2842.24|2834.54|2841.4|2833.7|24
1647801410000|2022-03-20 18:36:50|2842.17|2834.47|2842.23|2834.53|2842.31|2834.61|2842.09|2834.39|23
1647801420000|2022-03-20 18:37:00|2842.13|2834.43|2841.77|2834.07|2842.16|2834.46|2841.64|2833.94|30
1647801430000|2022-03-20 18:37:10|2841.73|2834.03|2841.51|2833.81|2841.78|2834.08|2841.48|2833.78|32
1647801440000|2022-03-20 18:37:20|2841.48|2833.78|2840.41|2832.71|2841.48|2833.78|2840.35|2832.65|30
1647801450000|2022-03-20 18:37:30|2840.36|2832.66|2840.79|2833.09|2840.86|2833.16|2840.36|2832.66|32
1647801460000|2022-03-20 18:37:40|2840.78|2833.08|2840.58|2832.88|2840.78|2833.08|2840.58|2832.88|26
1647801470000|2022-03-20 18:37:50|2840.62|2832.92|2840.25|2832.55|2840.62|2832.92|2840.25|2832.55|18
1647801480000|2022-03-20 18:38:00|2840.23|2832.53|2839.95|2832.25|2840.25|2832.55|2839.85|2832.15|24
1647801490000|2022-03-20 18:38:10|2839.98|2832.28|2839.88|2832.18|2840.01|2832.31|2839.87|2832.17|10
1647801500000|2022-03-20 18:38:20|2839.87|2832.17|2839.14|2831.44|2839.87|2832.17|2839.1|2831.4|21
1647801510000|2022-03-20 18:38:30|2839.17|2831.47|2839.29|2831.59|2839.37|2831.67|2839.17|2831.47|22
1647801520000|2022-03-20 18:38:40|2839.28|2831.58|2839.45|2831.75|2839.51|2831.81|2839.23|2831.53|24
1647801530000|2022-03-20 18:38:50|2839.46|2831.76|2839.42|2831.72|2839.46|2831.76|2839.27|2831.57|23
1647801540000|2022-03-20 18:39:00|2839.41|2831.71|2840.45|2832.75|2840.45|2832.75|2839.4|2831.7|30
1647801550000|2022-03-20 18:39:10|2840.52|2832.82|2840.55|2832.85|2841.27|2833.57|2840.36|2832.66|36
1647801560000|2022-03-20 18:39:20|2840.54|2832.84|2840.4|2832.7|2840.54|2832.84|2840.29|2832.59|29
1647801570000|2022-03-20 18:39:30|2840.33|2832.63|2840.01|2832.31|2840.35|2832.65|2840.01|2832.31|27
1647801580000|2022-03-20 18:39:40|2840.04|2832.34|2840.18|2832.48|2840.18|2832.48|2840.04|2832.34|18
1647801590000|2022-03-20 18:39:50|2840.16|2832.46|2839.48|2831.78|2840.16|2832.46|2839.42|2831.72|28
1647801600000|2022-03-20 18:40:00|2839.5|2831.8|2839.9|2832.2|2839.9|2832.2|2839.5|2831.8|28
1647801610000|2022-03-20 18:40:10|2839.89|2832.19|2840.04|2832.34|2840.05|2832.35|2839.89|2832.19|22
1647801620000|2022-03-20 18:40:20|2840.05|2832.35|2840.65|2832.95|2840.87|2833.17|2840.04|2832.34|26
1647801630000|2022-03-20 18:40:30|2840.64|2832.94|2840.42|2832.72|2840.84|2833.14|2840.29|2832.59|24
1647801640000|2022-03-20 18:40:40|2840.53|2832.83|2840.54|2832.84|2840.6|2832.9|2840.44|2832.74|27
1647801650000|2022-03-20 18:40:50|2840.41|2832.71|2840.63|2832.93|2840.75|2833.05|2840.41|2832.71|27
1647801660000|2022-03-20 18:41:00|2840.67|2832.97|2840.37|2832.67|2840.75|2833.05|2840.35|2832.65|30
1647801670000|2022-03-20 18:41:10|2840.35|2832.65|2839.8|2832.1|2840.42|2832.72|2839.8|2832.1|31
1647801680000|2022-03-20 18:41:20|2839.75|2832.05|2839.8|2832.1|2839.83|2832.13|2839.74|2832.04|19
1647801690000|2022-03-20 18:41:30|2839.78|2832.08|2839.73|2832.03|2839.8|2832.1|2839.73|2832.03|15
1647801700000|2022-03-20 18:41:40|2839.75|2832.05|2839.61|2831.91|2839.75|2832.05|2839.54|2831.84|29
1647801710000|2022-03-20 18:41:50|2839.65|2831.95|2838.75|2831.05|2839.65|2831.95|2838.73|2831.03|32
1647801720000|2022-03-20 18:42:00|2838.74|2831.04|2838.69|2830.99|2838.74|2831.04|2838.66|2830.96|12
1647801730000|2022-03-20 18:42:10|2838.68|2830.98|2838.69|2830.99|2838.72|2831.02|2838.68|2830.98|4
1647801740000|2022-03-20 18:42:20|2838.68|2830.98|2838.76|2831.06|2838.76|2831.06|2838.11|2830.41|26
1647801750000|2022-03-20 18:42:30|2838.8|2831.1|2839.06|2831.36|2839.12|2831.42|2838.8|2831.1|27
1647801760000|2022-03-20 18:42:40|2839.29|2831.59|2839.94|2832.24|2840.16|2832.46|2839.29|2831.59|32
1647801770000|2022-03-20 18:42:50|2839.92|2832.22|2840.06|2832.36|2840.14|2832.44|2839.87|2832.17|24
1647801780000|2022-03-20 18:43:00|2840.11|2832.41|2841.1|2833.4|2841.1|2833.4|2840|2832.3|35
1647801790000|2022-03-20 18:43:10|2841.09|2833.39|2841.23|2833.53|2841.31|2833.61|2841.09|2833.39|28
1647801800000|2022-03-20 18:43:20|2841.27|2833.57|2844.02|2836.32|2844.29|2836.59|2841.25|2833.55|35
1647801810000|2022-03-20 18:43:30|2843.91|2836.21|2842.65|2834.95|2843.91|2836.21|2842.64|2834.94|32
1647801820000|2022-03-20 18:43:40|2842.64|2834.94|2841.91|2834.21|2842.75|2835.05|2841.88|2834.18|26
1647801830000|2022-03-20 18:43:50|2841.94|2834.24|2842.13|2834.43|2842.13|2834.43|2841.94|2834.24|27
1647801840000|2022-03-20 18:44:00|2842.06|2834.36|2842.04|2834.34|2842.09|2834.39|2841.31|2833.61|30
1647801850000|2022-03-20 18:44:10|2842.1|2834.4|2842.16|2834.46|2842.18|2834.48|2842.02|2834.32|16
1647801860000|2022-03-20 18:44:20|2842.12|2834.42|2842.01|2834.31|2842.13|2834.43|2842|2834.3|21
1647801870000|2022-03-20 18:44:30|2841.98|2834.28|2842.01|2834.31|2842.03|2834.33|2841.98|2834.28|5
1647801880000|2022-03-20 18:44:40|2842.05|2834.35|2842.18|2834.48|2842.2|2834.5|2842.05|2834.35|15
1647801890000|2022-03-20 18:44:50|2842.19|2834.49|2842.36|2834.66|2842.36|2834.66|2842.13|2834.43|21
1647801900000|2022-03-20 18:45:00|2842.35|2834.65|2842.4|2834.7|2842.49|2834.79|2842.27|2834.57|23
1647801910000|2022-03-20 18:45:10|2842.37|2834.67|2842.43|2834.73|2842.44|2834.74|2842.37|2834.67|15
1647801920000|2022-03-20 18:45:20|2842.42|2834.72|2842.62|2834.92|2842.62|2834.92|2842.42|2834.72|13
1647801930000|2022-03-20 18:45:30|2842.61|2834.91|2842.58|2834.88|2842.64|2834.94|2842.54|2834.84|18
1647801940000|2022-03-20 18:45:40|2842.57|2834.87|2842.68|2834.98|2842.68|2834.98|2842.57|2834.87|14
1647801950000|2022-03-20 18:45:50|2842.67|2834.97|2841.53|2833.83|2842.67|2834.97|2841.53|2833.83|32
1647801960000|2022-03-20 18:46:00|2841.54|2833.84|2841.54|2833.84|2841.56|2833.86|2841.5|2833.8|25
1647801970000|2022-03-20 18:46:10|2841.51|2833.81|2841.48|2833.78|2841.54|2833.84|2841.29|2833.59|26
1647801980000|2022-03-20 18:46:20|2841.51|2833.81|2840.65|2832.95|2841.57|2833.87|2840.65|2832.95|25
1647801990000|2022-03-20 18:46:30|2840.67|2832.97|2840.48|2832.78|2840.74|2833.04|2840.39|2832.69|23
1647802000000|2022-03-20 18:46:40|2840.45|2832.75|2838.98|2831.28|2840.46|2832.76|2838.98|2831.28|27
1647802010000|2022-03-20 18:46:50|2838.99|2831.29|2835.93|2828.23|2839.11|2831.41|2835.82|2828.12|29
1647802020000|2022-03-20 18:47:00|2835.91|2828.21|2835.75|2828.05|2836.75|2829.05|2835.75|2828.05|35
1647802030000|2022-03-20 18:47:10|2835.74|2828.04|2834.89|2827.19|2835.86|2828.16|2834.33|2826.63|35
1647802040000|2022-03-20 18:47:20|2834.91|2827.21|2834.83|2827.13|2835.07|2827.37|2834.56|2826.86|33
1647802050000|2022-03-20 18:47:30|2834.78|2827.08|2835.48|2827.78|2835.48|2827.78|2834.61|2826.91|35
1647802060000|2022-03-20 18:47:40|2835.62|2827.92|2835.92|2828.22|2836.03|2828.33|2835.61|2827.91|27
1647802070000|2022-03-20 18:47:50|2835.94|2828.24|2835.94|2828.24|2836.01|2828.31|2835.9|2828.2|26
1647802080000|2022-03-20 18:48:00|2835.92|2828.22|2836.57|2828.87|2836.66|2828.96|2835.91|2828.21|26
1647802090000|2022-03-20 18:48:10|2836.56|2828.86|2837.69|2829.99|2837.74|2830.04|2836.53|2828.83|28
1647802100000|2022-03-20 18:48:20|2837.76|2830.06|2838.12|2830.42|2838.12|2830.42|2837.67|2829.97|30
1647802110000|2022-03-20 18:48:30|2838.06|2830.36|2839.43|2831.73|2839.43|2831.73|2838.06|2830.36|34
1647802120000|2022-03-20 18:48:40|2839.28|2831.58|2839.69|2831.99|2839.69|2831.99|2838.99|2831.29|30
1647802130000|2022-03-20 18:48:50|2839.71|2832.01|2840.09|2832.39|2840.14|2832.44|2839.66|2831.96|29
1647802140000|2022-03-20 18:49:00|2840.11|2832.41|2839.65|2831.95|2840.12|2832.42|2839.51|2831.81|30
1647802150000|2022-03-20 18:49:10|2839.67|2831.97|2839.78|2832.08|2839.78|2832.08|2839.61|2831.91|22
1647802160000|2022-03-20 18:49:20|2839.79|2832.09|2840.02|2832.32|2840.05|2832.35|2839.79|2832.09|18
1647802170000|2022-03-20 18:49:30|2840.08|2832.38|2840.66|2832.96|2840.77|2833.07|2840.08|2832.38|30
1647802180000|2022-03-20 18:49:40|2840.67|2832.97|2840.48|2832.78|2840.85|2833.15|2840.33|2832.63|36
1647802190000|2022-03-20 18:49:50|2840.53|2832.83|2840.82|2833.12|2840.86|2833.16|2840.53|2832.83|12
1647802200000|2022-03-20 18:50:00|2840.81|2833.11|2841.54|2833.84|2841.55|2833.85|2840.81|2833.11|26
1647802210000|2022-03-20 18:50:10|2841.5|2833.8|2842.98|2835.28|2843.07|2835.37|2841.49|2833.79|38
1647802220000|2022-03-20 18:50:20|2842.97|2835.27|2843.53|2835.83|2844.04|2836.34|2842.97|2835.27|29
1647802230000|2022-03-20 18:50:30|2843.51|2835.81|2843.18|2835.48|2843.64|2835.94|2843.09|2835.39|25
1647802240000|2022-03-20 18:50:40|2843.19|2835.49|2842.58|2834.88|2843.19|2835.49|2842.47|2834.77|32
1647802250000|2022-03-20 18:50:50|2842.6|2834.9|2842.63|2834.93|2842.67|2834.97|2842.42|2834.72|26
1647802260000|2022-03-20 18:51:00|2842.62|2834.92|2842.86|2835.16|2842.87|2835.17|2842.62|2834.92|24
1647802270000|2022-03-20 18:51:10|2842.87|2835.17|2843.6|2835.9|2843.66|2835.96|2842.87|2835.17|28
1647802280000|2022-03-20 18:51:20|2843.65|2835.95|2843.71|2836.01|2843.78|2836.08|2843.6|2835.9|17
1647802290000|2022-03-20 18:51:30|2843.78|2836.08|2843.87|2836.17|2843.98|2836.28|2843.69|2835.99|24
1647802300000|2022-03-20 18:51:40|2843.86|2836.16|2843.94|2836.24|2843.94|2836.24|2843.37|2835.67|24
1647802310000|2022-03-20 18:51:50|2843.97|2836.27|2843.93|2836.23|2843.99|2836.29|2843.8|2836.1|18
1647802320000|2022-03-20 18:52:00|2843.98|2836.28|2845.01|2837.31|2845.01|2837.31|2843.98|2836.28|15
1647802330000|2022-03-20 18:52:10|2845.04|2837.34|2845.15|2837.45|2845.2|2837.5|2845|2837.3|25
1647802340000|2022-03-20 18:52:20|2845.17|2837.47|2845.09|2837.39|2845.19|2837.49|2845.09|2837.39|23
1647802350000|2022-03-20 18:52:30|2845.08|2837.38|2845.34|2837.64|2845.36|2837.66|2845.08|2837.38|23
1647802360000|2022-03-20 18:52:40|2845.37|2837.67|2845.24|2837.54|2845.38|2837.68|2845.24|2837.54|23
1647802370000|2022-03-20 18:52:50|2845.25|2837.55|2845.99|2838.29|2845.99|2838.29|2845.25|2837.55|22
1647802380000|2022-03-20 18:53:00|2846.01|2838.31|2845.69|2837.99|2846.59|2838.89|2845.66|2837.96|33
1647802390000|2022-03-20 18:53:10|2845.46|2837.76|2846.1|2838.4|2846.1|2838.4|2845.38|2837.68|29
1647802400000|2022-03-20 18:53:20|2846.12|2838.42|2846.49|2838.79|2846.57|2838.87|2846.12|2838.42|29
1647802410000|2022-03-20 18:53:30|2846.52|2838.82|2846.6|2838.9|2846.75|2839.05|2846.51|2838.81|33
1647802420000|2022-03-20 18:53:40|2846.63|2838.93|2846.38|2838.68|2846.64|2838.94|2846.17|2838.47|25
1647802430000|2022-03-20 18:53:50|2846.36|2838.66|2845.49|2837.79|2846.36|2838.66|2845.23|2837.53|29
1647802440000|2022-03-20 18:54:00|2845.64|2837.94|2846.21|2838.51|2846.21|2838.51|2845.64|2837.94|27
1647802450000|2022-03-20 18:54:10|2846.25|2838.55|2846.68|2838.98|2846.68|2838.98|2846.15|2838.45|26
1647802460000|2022-03-20 18:54:20|2846.7|2839|2847.5|2839.8|2847.67|2839.97|2846.69|2838.99|28
1647802470000|2022-03-20 18:54:30|2847.41|2839.71|2847.44|2839.74|2847.63|2839.93|2847.32|2839.62|31
1647802480000|2022-03-20 18:54:40|2847.43|2839.73|2846.6|2838.9|2847.47|2839.77|2846.51|2838.81|28
1647802490000|2022-03-20 18:54:50|2846.61|2838.91|2846.68|2838.98|2846.68|2838.98|2846.43|2838.73|24
1647802500000|2022-03-20 18:55:00|2846.83|2839.13|2846.61|2838.91|2847.38|2839.68|2846.49|2838.79|34
1647802510000|2022-03-20 18:55:10|2846.55|2838.85|2845.95|2838.25|2846.63|2838.93|2845.92|2838.22|29
1647802520000|2022-03-20 18:55:20|2845.9|2838.2|2846.11|2838.41|2846.14|2838.44|2845.55|2837.85|33
1647802530000|2022-03-20 18:55:30|2846.09|2838.39|2846.24|2838.54|2846.24|2838.54|2845.28|2837.58|37
1647802540000|2022-03-20 18:55:40|2846.44|2838.74|2845.5|2837.8|2846.65|2838.95|2845.5|2837.8|32
1647802550000|2022-03-20 18:55:50|2845.47|2837.77|2846.12|2838.42|2846.12|2838.42|2844.92|2837.22|31
1647802560000|2022-03-20 18:56:00|2846.15|2838.45|2845.88|2838.18|2846.62|2838.92|2845.88|2838.18|35
1647802570000|2022-03-20 18:56:10|2845.87|2838.17|2845.25|2837.55|2846.03|2838.33|2845.25|2837.55|28
1647802580000|2022-03-20 18:56:20|2845.24|2837.54|2845.22|2837.52|2845.26|2837.56|2845.12|2837.42|16
1647802590000|2022-03-20 18:56:30|2845.21|2837.51|2844.74|2837.04|2845.21|2837.51|2844.62|2836.92|25
1647802600000|2022-03-20 18:56:40|2844.75|2837.05|2845.61|2837.91|2846.23|2838.53|2844.72|2837.02|33
1647802610000|2022-03-20 18:56:50|2845.6|2837.9|2845.46|2837.76|2845.6|2837.9|2845.4|2837.7|22
1647802620000|2022-03-20 18:57:00|2845.3|2837.6|2845.52|2837.82|2845.52|2837.82|2844.99|2837.29|33
1647802630000|2022-03-20 18:57:10|2845.49|2837.79|2845.43|2837.73|2845.55|2837.85|2845.37|2837.67|30
1647802640000|2022-03-20 18:57:20|2845.33|2837.63|2844.52|2836.82|2846.14|2838.44|2844.51|2836.81|36
1647802650000|2022-03-20 18:57:30|2844.55|2836.85|2844.16|2836.46|2844.57|2836.87|2844.14|2836.44|31
1647802660000|2022-03-20 18:57:40|2844.09|2836.39|2844.42|2836.72|2844.42|2836.72|2843.48|2835.78|35
1647802670000|2022-03-20 18:57:50|2844.46|2836.76|2844.15|2836.45|2844.58|2836.88|2844.14|2836.44|33
1647802680000|2022-03-20 18:58:00|2844.16|2836.46|2844.85|2837.15|2844.88|2837.18|2844.14|2836.44|32
1647802690000|2022-03-20 18:58:10|2844.86|2837.16|2845.36|2837.66|2845.98|2838.28|2844.86|2837.16|30
1647802700000|2022-03-20 18:58:20|2845.35|2837.65|2845.59|2837.89|2845.86|2838.16|2845.08|2837.38|28
1647802710000|2022-03-20 18:58:30|2845.5|2837.8|2845.35|2837.65|2846.25|2838.55|2845.35|2837.65|35
1647802720000|2022-03-20 18:58:40|2845.34|2837.64|2846.5|2838.8|2847.44|2839.74|2845.33|2837.63|36
1647802730000|2022-03-20 18:58:50|2846.48|2838.78|2847.47|2839.77|2847.53|2839.83|2846.48|2838.78|32
1647802740000|2022-03-20 18:59:00|2847.46|2839.76|2846.98|2839.28|2847.52|2839.82|2846.98|2839.28|31
1647802750000|2022-03-20 18:59:10|2846.97|2839.27|2847.27|2839.57|2847.27|2839.57|2846.97|2839.27|27
1647802760000|2022-03-20 18:59:20|2847.67|2839.97|2847.92|2840.22|2847.95|2840.25|2847.67|2839.97|31
1647802770000|2022-03-20 18:59:30|2847.89|2840.19|2848.73|2841.03|2848.73|2841.03|2847.66|2839.96|30
1647802780000|2022-03-20 18:59:40|2848.77|2841.07|2849.06|2841.36|2849.12|2841.42|2848.77|2841.07|31
1647802790000|2022-03-20 18:59:50|2849.09|2841.39|2848.82|2841.12|2849.12|2841.42|2848.82|2841.12|26
1647802800000|2022-03-20 19:00:00|2849.01|2841.31|2847.26|2839.56|2849.07|2841.37|2847.15|2839.45|34
1647802810000|2022-03-20 19:00:10|2847.28|2839.58|2846.29|2838.59|2847.44|2839.74|2846.2|2838.5|37
1647802820000|2022-03-20 19:00:20|2846.36|2838.66|2846|2838.3|2846.39|2838.69|2846|2838.3|30
1647802830000|2022-03-20 19:00:30|2845.99|2838.29|2846.4|2838.7|2846.47|2838.77|2845.99|2838.29|25
1647802840000|2022-03-20 19:00:40|2846.41|2838.71|2846.19|2838.49|2846.5|2838.8|2846.17|2838.47|25
1647802850000|2022-03-20 19:00:50|2846.25|2838.55|2845.98|2838.28|2846.35|2838.65|2845.98|2838.28|20
1647802860000|2022-03-20 19:01:00|2846.01|2838.31|2846.34|2838.64|2846.39|2838.69|2846.01|2838.31|28
1647802870000|2022-03-20 19:01:10|2846.37|2838.67|2845.91|2838.21|2846.39|2838.69|2845.91|2838.21|19
1647802880000|2022-03-20 19:01:20|2845.86|2838.16|2845.42|2837.72|2845.89|2838.19|2845.42|2837.72|14
1647802890000|2022-03-20 19:01:30|2845.26|2837.56|2844|2836.3|2845.26|2837.56|2844|2836.3|30
1647802900000|2022-03-20 19:01:40|2843.94|2836.24|2844.26|2836.56|2844.63|2836.93|2843.92|2836.22|34
1647802910000|2022-03-20 19:01:50|2844.37|2836.67|2845.09|2837.39|2845.23|2837.53|2844.37|2836.67|33
1647802920000|2022-03-20 19:02:00|2845.08|2837.38|2845.49|2837.79|2845.82|2838.12|2844.99|2837.29|34
1647802930000|2022-03-20 19:02:10|2845.45|2837.75|2845.51|2837.81|2845.65|2837.95|2845.42|2837.72|29
1647802940000|2022-03-20 19:02:20|2845.53|2837.83|2844.97|2837.27|2845.56|2837.86|2844.85|2837.15|26
1647802950000|2022-03-20 19:02:30|2844.96|2837.26|2845.44|2837.74|2845.45|2837.75|2844.96|2837.26|28
1647802960000|2022-03-20 19:02:40|2845.43|2837.73|2845.34|2837.64|2845.48|2837.78|2845.3|2837.6|27
1647802970000|2022-03-20 19:02:50|2845.31|2837.61|2845.39|2837.69|2845.45|2837.75|2845.12|2837.42|26
1647802980000|2022-03-20 19:03:00|2845.41|2837.71|2845.31|2837.61|2845.47|2837.77|2845.23|2837.53|22
1647802990000|2022-03-20 19:03:10|2845.3|2837.6|2846.21|2838.51|2846.21|2838.51|2845.28|2837.58|26
1647803000000|2022-03-20 19:03:20|2846.2|2838.5|2845.38|2837.68|2846.24|2838.54|2845.38|2837.68|29
1647803010000|2022-03-20 19:03:30|2845.37|2837.67|2845.61|2837.91|2845.61|2837.91|2845.33|2837.63|20
1647803020000|2022-03-20 19:03:40|2845.63|2837.93|2846.17|2838.47|2846.18|2838.48|2845.63|2837.93|26
1647803030000|2022-03-20 19:03:50|2846.1|2838.4|2846.08|2838.38|2846.19|2838.49|2846.02|2838.32|35
1647803040000|2022-03-20 19:04:00|2846.05|2838.35|2846.23|2838.53|2846.35|2838.65|2846.02|2838.32|28
1647803050000|2022-03-20 19:04:10|2846.35|2838.65|2846.18|2838.48|2846.35|2838.65|2846.18|2838.48|25
1647803060000|2022-03-20 19:04:20|2846.17|2838.47|2846.31|2838.61|2846.34|2838.64|2846.17|2838.47|27
1647803070000|2022-03-20 19:04:30|2846.29|2838.59|2846.41|2838.71|2846.41|2838.71|2846.21|2838.51|34
1647803080000|2022-03-20 19:04:40|2846.42|2838.72|2846.58|2838.88|2846.67|2838.97|2846.37|2838.67|30
1647803090000|2022-03-20 19:04:50|2846.56|2838.86|2846.7|2839|2846.76|2839.06|2846.5|2838.8|17
1647803100000|2022-03-20 19:05:00|2846.76|2839.06|2846.63|2838.93|2846.76|2839.06|2846.62|2838.92|23
1647803110000|2022-03-20 19:05:10|2846.67|2838.97|2846.57|2838.87|2846.74|2839.04|2846.55|2838.85|24
1647803120000|2022-03-20 19:05:20|2846.59|2838.89|2846.91|2839.21|2846.91|2839.21|2846.57|2838.87|22
1647803130000|2022-03-20 19:05:30|2846.93|2839.23|2846.75|2839.05|2846.97|2839.27|2846.69|2838.99|20
1647803140000|2022-03-20 19:05:40|2846.77|2839.07|2846.95|2839.25|2846.95|2839.25|2846.74|2839.04|28
1647803150000|2022-03-20 19:05:50|2846.97|2839.27|2847.07|2839.37|2847.07|2839.37|2846.92|2839.22|22
1647803160000|2022-03-20 19:06:00|2847.08|2839.38|2847.5|2839.8|2848.42|2840.72|2846.95|2839.25|35
1647803170000|2022-03-20 19:06:10|2847.53|2839.83|2847.45|2839.75|2847.55|2839.85|2847.45|2839.75|13
1647803180000|2022-03-20 19:06:20|2847.44|2839.74|2846.71|2839.01|2847.47|2839.77|2846.7|2839|29
1647803190000|2022-03-20 19:06:30|2846.7|2839|2850.37|2842.67|2850.38|2842.68|2846.67|2838.97|38
1647803200000|2022-03-20 19:06:40|2850.39|2842.69|2850.5|2842.8|2850.62|2842.92|2850.37|2842.67|30
1647803210000|2022-03-20 19:06:50|2850.41|2842.71|2851.79|2844.09|2851.82|2844.12|2849.83|2842.13|32
1647803220000|2022-03-20 19:07:00|2851.8|2844.1|2851.7|2844|2851.82|2844.12|2851.25|2843.55|36
1647803230000|2022-03-20 19:07:10|2851.62|2843.92|2851.84|2844.14|2851.84|2844.14|2850.81|2843.11|28
1647803240000|2022-03-20 19:07:20|2851.83|2844.13|2851.37|2843.67|2851.97|2844.27|2851.24|2843.54|29
1647803250000|2022-03-20 19:07:30|2851.47|2843.77|2852.16|2844.46|2852.16|2844.46|2851.47|2843.77|29
1647803260000|2022-03-20 19:07:40|2852.18|2844.48|2852.21|2844.51|2852.5|2844.8|2852.11|2844.41|32
1647803270000|2022-03-20 19:07:50|2852.27|2844.57|2852.76|2845.06|2852.76|2845.06|2852.27|2844.57|24
1647803280000|2022-03-20 19:08:00|2852.79|2845.09|2852.53|2844.83|2852.86|2845.16|2852.44|2844.74|25
1647803290000|2022-03-20 19:08:10|2852.52|2844.82|2852.75|2845.05|2852.81|2845.11|2852.51|2844.81|29
1647803300000|2022-03-20 19:08:20|2852.74|2845.04|2853.65|2845.95|2853.67|2845.97|2852.72|2845.02|32
1647803310000|2022-03-20 19:08:30|2853.47|2845.77|2854.11|2846.41|2854.38|2846.68|2853.47|2845.77|35
1647803320000|2022-03-20 19:08:40|2854.14|2846.44|2854.57|2846.87|2854.62|2846.92|2854.14|2846.44|29
1647803330000|2022-03-20 19:08:50|2854.58|2846.88|2856.55|2848.85|2856.67|2848.97|2854.56|2846.86|32
1647803340000|2022-03-20 19:09:00|2856.46|2848.76|2855.11|2847.41|2856.46|2848.76|2855.11|2847.41|31
1647803350000|2022-03-20 19:09:10|2855.15|2847.45|2855.15|2847.45|2855.27|2847.57|2855.07|2847.37|20
1647803360000|2022-03-20 19:09:20|2855.23|2847.53|2855.24|2847.54|2855.26|2847.56|2855.08|2847.38|16
1647803370000|2022-03-20 19:09:30|2855.23|2847.53|2855.8|2848.1|2855.8|2848.1|2855.22|2847.52|28
1647803380000|2022-03-20 19:09:40|2855.93|2848.23|2855.51|2847.81|2855.94|2848.24|2855.44|2847.74|30
1647803390000|2022-03-20 19:09:50|2855.57|2847.87|2855.57|2847.87|2855.91|2848.21|2855.43|2847.73|26
1647803400000|2022-03-20 19:10:00|2855.58|2847.88|2855.76|2848.06|2855.76|2848.06|2855.46|2847.76|29
1647803410000|2022-03-20 19:10:10|2855.77|2848.07|2855.68|2847.98|2855.8|2848.1|2855.58|2847.88|21
1647803420000|2022-03-20 19:10:20|2855.64|2847.94|2855.85|2848.15|2855.91|2848.21|2855.64|2847.94|29
1647803430000|2022-03-20 19:10:30|2855.83|2848.13|2856|2848.3|2856.04|2848.34|2855.81|2848.11|27
1647803440000|2022-03-20 19:10:40|2855.99|2848.29|2856.89|2849.19|2856.9|2849.2|2855.99|2848.29|27
1647803450000|2022-03-20 19:10:50|2856.9|2849.2|2857.17|2849.47|2857.17|2849.47|2856.83|2849.13|28
1647803460000|2022-03-20 19:11:00|2857.16|2849.46|2857.12|2849.42|2857.21|2849.51|2857.09|2849.39|23
1647803470000|2022-03-20 19:11:10|2857.1|2849.4|2858.03|2850.33|2858.03|2850.33|2857.08|2849.38|35
1647803480000|2022-03-20 19:11:20|2858.13|2850.43|2857.31|2849.61|2858.31|2850.61|2857.3|2849.6|33
1647803490000|2022-03-20 19:11:30|2857.65|2849.95|2858.98|2851.28|2859.15|2851.45|2857.65|2849.95|35
1647803500000|2022-03-20 19:11:40|2858.97|2851.27|2859.17|2851.47|2859.17|2851.47|2858.97|2851.27|25
1647803510000|2022-03-20 19:11:50|2859.16|2851.46|2859.01|2851.31|2859.23|2851.53|2858.77|2851.07|33
1647803520000|2022-03-20 19:12:00|2858.93|2851.23|2859.01|2851.31|2859.04|2851.34|2858.86|2851.16|23
1647803530000|2022-03-20 19:12:10|2859|2851.3|2858.67|2850.97|2859.02|2851.32|2858.67|2850.97|21
1647803540000|2022-03-20 19:12:20|2858.65|2850.95|2857.63|2849.93|2858.72|2851.02|2857.63|2849.93|31
1647803550000|2022-03-20 19:12:30|2857.62|2849.92|2858.82|2851.12|2858.85|2851.15|2857.61|2849.91|28
1647803560000|2022-03-20 19:12:40|2858.83|2851.13|2858.99|2851.29|2859.02|2851.32|2858.64|2850.94|32
1647803570000|2022-03-20 19:12:50|2859|2851.3|2858.7|2851|2859|2851.3|2858.68|2850.98|26
1647803580000|2022-03-20 19:13:00|2858.76|2851.06|2858.71|2851.01|2858.76|2851.06|2858.61|2850.91|22
1647803590000|2022-03-20 19:13:10|2858.66|2850.96|2858.75|2851.05|2858.77|2851.07|2858.56|2850.86|24
1647803600000|2022-03-20 19:13:20|2858.71|2851.01|2855.29|2847.59|2858.73|2851.03|2855.28|2847.58|23
1647803610000|2022-03-20 19:13:30|2855.27|2847.57|2855.42|2847.72|2855.46|2847.76|2854.97|2847.27|34
1647803620000|2022-03-20 19:13:40|2855.41|2847.71|2855.55|2847.85|2855.58|2847.88|2855.41|2847.71|19
1647803630000|2022-03-20 19:13:50|2855.57|2847.87|2856.88|2849.18|2856.88|2849.18|2855.57|2847.87|24
1647803640000|2022-03-20 19:14:00|2856.89|2849.19|2856.62|2848.92|2856.99|2849.29|2856.57|2848.87|31
1647803650000|2022-03-20 19:14:10|2856.59|2848.89|2856.86|2849.16|2857.24|2849.54|2856.59|2848.89|32
1647803660000|2022-03-20 19:14:20|2856.79|2849.09|2857.39|2849.69|2857.55|2849.85|2856.79|2849.09|35
1647803670000|2022-03-20 19:14:30|2857.38|2849.68|2857.27|2849.57|2857.38|2849.68|2857.22|2849.52|26
1647803680000|2022-03-20 19:14:40|2857.23|2849.53|2857.16|2849.46|2857.31|2849.61|2857.1|2849.4|27
1647803690000|2022-03-20 19:14:50|2857.17|2849.47|2857.04|2849.34|2857.17|2849.47|2856.91|2849.21|23
1647803700000|2022-03-20 19:15:00|2857.05|2849.35|2856.07|2848.37|2857.07|2849.37|2856.03|2848.33|24
1647803710000|2022-03-20 19:15:10|2856.04|2848.34|2855.07|2847.37|2856.04|2848.34|2855|2847.3|36
1647803720000|2022-03-20 19:15:20|2855.06|2847.36|2855.06|2847.36|2855.06|2847.36|2854.5|2846.8|27
1647803730000|2022-03-20 19:15:30|2854.95|2847.25|2856.27|2848.57|2856.35|2848.65|2854.92|2847.22|29
1647803740000|2022-03-20 19:15:40|2856.31|2848.61|2856.47|2848.77|2856.48|2848.78|2856.3|2848.6|23
1647803750000|2022-03-20 19:15:50|2856.44|2848.74|2856.78|2849.08|2856.87|2849.17|2856.39|2848.69|27
1647803760000|2022-03-20 19:16:00|2856.83|2849.13|2856.72|2849.02|2856.9|2849.2|2856.72|2849.02|23
1647803770000|2022-03-20 19:16:10|2856.84|2849.14|2857.41|2849.71|2857.42|2849.72|2856.84|2849.14|25
1647803780000|2022-03-20 19:16:20|2857.4|2849.7|2858.25|2850.55|2858.25|2850.55|2857.39|2849.69|32
1647803790000|2022-03-20 19:16:30|2858.22|2850.52|2858.27|2850.57|2858.39|2850.69|2858.22|2850.52|30
1647803800000|2022-03-20 19:16:40|2858.26|2850.56|2858.17|2850.47|2858.35|2850.65|2858.01|2850.31|29
1647803810000|2022-03-20 19:16:50|2858.19|2850.49|2858.05|2850.35|2858.65|2850.95|2857.99|2850.29|31
1647803820000|2022-03-20 19:17:00|2858.06|2850.36|2857.46|2849.76|2858.06|2850.36|2857.46|2849.76|30
1647803830000|2022-03-20 19:17:10|2857.47|2849.77|2856.86|2849.16|2857.47|2849.77|2856.86|2849.16|25
1647803840000|2022-03-20 19:17:20|2856.85|2849.15|2856.57|2848.87|2856.89|2849.19|2856.55|2848.85|15
1647803850000|2022-03-20 19:17:30|2856.54|2848.84|2856.42|2848.72|2856.54|2848.84|2856.42|2848.72|9
1647803860000|2022-03-20 19:17:40|2856.41|2848.71|2856.13|2848.43|2856.41|2848.71|2856.12|2848.42|17
1647803870000|2022-03-20 19:17:50|2856.12|2848.42|2856.17|2848.47|2856.17|2848.47|2856.12|2848.42|7
1647803880000|2022-03-20 19:18:00|2856.16|2848.46|2856.15|2848.45|2856.18|2848.48|2856.12|2848.42|12
1647803890000|2022-03-20 19:18:10|2856.14|2848.44|2856.13|2848.43|2856.14|2848.44|2856.12|2848.42|6
1647803900000|2022-03-20 19:18:20|2856.02|2848.32|2855.92|2848.22|2856.02|2848.32|2855.87|2848.17|14
1647803910000|2022-03-20 19:18:30|2855.89|2848.19|2856.37|2848.67|2856.49|2848.79|2855.89|2848.19|30
1647803920000|2022-03-20 19:18:40|2856.34|2848.64|2856.45|2848.75|2856.47|2848.77|2856.34|2848.64|28
1647803930000|2022-03-20 19:18:50|2856.44|2848.74|2856.45|2848.75|2856.56|2848.86|2856.38|2848.68|22
1647803940000|2022-03-20 19:19:00|2856.46|2848.76|2856.87|2849.17|2857.12|2849.42|2856.45|2848.75|33
1647803950000|2022-03-20 19:19:10|2856.95|2849.25|2856.95|2849.25|2857|2849.3|2856.92|2849.22|19
1647803960000|2022-03-20 19:19:20|2856.94|2849.24|2856.85|2849.15|2856.95|2849.25|2856.76|2849.06|17
1647803970000|2022-03-20 19:19:30|2856.83|2849.13|2856.89|2849.19|2856.91|2849.21|2856.83|2849.13|13
1647803980000|2022-03-20 19:19:40|2856.9|2849.2|2856.95|2849.25|2857.01|2849.31|2856.9|2849.2|22
1647803990000|2022-03-20 19:19:50|2856.88|2849.18|2856.89|2849.19|2857|2849.3|2856.82|2849.12|20
1647804000000|2022-03-20 19:20:00|2856.99|2849.29|2856.95|2849.25|2857.02|2849.32|2856.77|2849.07|18
1647804010000|2022-03-20 19:20:10|2856.99|2849.29|2857.62|2849.92|2857.62|2849.92|2856.92|2849.22|31
1647804020000|2022-03-20 19:20:20|2857.61|2849.91|2857.74|2850.04|2857.78|2850.08|2857.58|2849.88|18
1647804030000|2022-03-20 19:20:30|2857.7|2850|2857.89|2850.19|2857.92|2850.22|2857.7|2850|13
1647804040000|2022-03-20 19:20:40|2857.88|2850.18|2858.52|2850.82|2858.63|2850.93|2857.74|2850.04|32
1647804050000|2022-03-20 19:20:50|2858.48|2850.78|2858.45|2850.75|2858.56|2850.86|2858.43|2850.73|11
1647804060000|2022-03-20 19:21:00|2858.44|2850.74|2858.64|2850.94|2858.7|2851|2858.42|2850.72|23
1647804070000|2022-03-20 19:21:10|2858.63|2850.93|2859.7|2852|2859.7|2852|2858.63|2850.93|28
1647804080000|2022-03-20 19:21:20|2859.71|2852.01|2859.83|2852.13|2859.94|2852.24|2859.62|2851.92|24
1647804090000|2022-03-20 19:21:30|2859.82|2852.12|2859.92|2852.22|2859.93|2852.23|2859.82|2852.12|14
1647804100000|2022-03-20 19:21:40|2859.88|2852.18|2859.82|2852.12|2859.89|2852.19|2859.72|2852.02|23
1647804110000|2022-03-20 19:21:50|2859.76|2852.06|2859.87|2852.17|2859.92|2852.22|2859.76|2852.06|20
1647804120000|2022-03-20 19:22:00|2859.89|2852.19|2859.7|2852|2859.89|2852.19|2859.7|2852|16
1647804130000|2022-03-20 19:22:10|2859.68|2851.98|2859.15|2851.45|2859.68|2851.98|2858.96|2851.26|29
1647804140000|2022-03-20 19:22:20|2859.16|2851.46|2858.83|2851.13|2859.18|2851.48|2858.79|2851.09|31
1647804150000|2022-03-20 19:22:30|2858.84|2851.14|2858.61|2850.91|2858.86|2851.16|2858.53|2850.83|30
1647804160000|2022-03-20 19:22:40|2858.64|2850.94|2858.15|2850.45|2858.64|2850.94|2858.14|2850.44|22
1647804170000|2022-03-20 19:22:50|2858.08|2850.38|2858.01|2850.31|2858.08|2850.38|2857.92|2850.22|20
1647804180000|2022-03-20 19:23:00|2857.96|2850.26|2857.85|2850.15|2857.96|2850.26|2857.72|2850.02|14
1647804190000|2022-03-20 19:23:10|2857.84|2850.14|2857.31|2849.61|2857.86|2850.16|2857.31|2849.61|15
1647804200000|2022-03-20 19:23:20|2857.33|2849.63|2856.55|2848.85|2857.33|2849.63|2856.55|2848.85|20
1647804210000|2022-03-20 19:23:30|2856.54|2848.84|2857.07|2849.37|2857.22|2849.52|2856.25|2848.55|31
1647804220000|2022-03-20 19:23:40|2857.09|2849.39|2856.93|2849.23|2857.15|2849.45|2856.93|2849.23|32
1647804230000|2022-03-20 19:23:50|2856.92|2849.22|2856.85|2849.15|2857.01|2849.31|2856.85|2849.15|22
1647804240000|2022-03-20 19:24:00|2856.87|2849.17|2856.98|2849.28|2857.02|2849.32|2856.84|2849.14|24
1647804250000|2022-03-20 19:24:10|2856.97|2849.27|2857.62|2849.92|2857.67|2849.97|2856.97|2849.27|22
1647804260000|2022-03-20 19:24:20|2857.66|2849.96|2857.99|2850.29|2858.28|2850.58|2857.62|2849.92|25
1647804270000|2022-03-20 19:24:30|2858|2850.3|2858.29|2850.59|2858.31|2850.61|2857.97|2850.27|26
1647804280000|2022-03-20 19:24:40|2858.27|2850.57|2858.07|2850.37|2858.37|2850.67|2858.06|2850.36|30
1647804290000|2022-03-20 19:24:50|2858.11|2850.41|2858.09|2850.39|2858.18|2850.48|2858.05|2850.35|23
1647804300000|2022-03-20 19:25:00|2858.1|2850.4|2858.07|2850.37|2858.14|2850.44|2858.03|2850.33|21
1647804310000|2022-03-20 19:25:10|2858.1|2850.4|2858.62|2850.92|2858.63|2850.93|2858.03|2850.33|38
1647804320000|2022-03-20 19:25:20|2858.64|2850.94|2859.56|2851.86|2859.67|2851.97|2858.64|2850.94|30
1647804330000|2022-03-20 19:25:30|2859.48|2851.78|2859.37|2851.67|2859.56|2851.86|2859.24|2851.54|34
1647804340000|2022-03-20 19:25:40|2859.41|2851.71|2859.17|2851.47|2859.41|2851.71|2859.17|2851.47|26
1647804350000|2022-03-20 19:25:50|2859.21|2851.51|2859.07|2851.37|2859.3|2851.6|2859.07|2851.37|27
1647804360000|2022-03-20 19:26:00|2859.09|2851.39|2859.18|2851.48|2859.29|2851.59|2859.09|2851.39|22
1647804370000|2022-03-20 19:26:10|2859.17|2851.47|2859.4|2851.7|2859.42|2851.72|2859.17|2851.47|16
1647804380000|2022-03-20 19:26:20|2859.39|2851.69|2859.02|2851.32|2859.43|2851.73|2859.02|2851.32|25
1647804390000|2022-03-20 19:26:30|2859.03|2851.33|2859.05|2851.35|2859.12|2851.42|2859.01|2851.31|28
1647804400000|2022-03-20 19:26:40|2859.06|2851.36|2858.76|2851.06|2859.1|2851.4|2858.74|2851.04|26
1647804410000|2022-03-20 19:26:50|2858.8|2851.1|2858.5|2850.8|2858.8|2851.1|2858.48|2850.78|25
1647804420000|2022-03-20 19:27:00|2858.51|2850.81|2859.87|2852.17|2860.08|2852.38|2858.39|2850.69|29
1647804430000|2022-03-20 19:27:10|2859.83|2852.13|2859.58|2851.88|2859.84|2852.14|2859.57|2851.87|22
1647804440000|2022-03-20 19:27:20|2859.74|2852.04|2859.65|2851.95|2859.88|2852.18|2859.65|2851.95|33
1647804450000|2022-03-20 19:27:30|2859.62|2851.92|2859.71|2852.01|2859.74|2852.04|2859.62|2851.92|25
1647804460000|2022-03-20 19:27:40|2859.72|2852.02|2859.69|2851.99|2859.73|2852.03|2859.66|2851.96|21
1647804470000|2022-03-20 19:27:50|2859.71|2852.01|2859.84|2852.14|2859.91|2852.21|2859.69|2851.99|21
1647804480000|2022-03-20 19:28:00|2859.82|2852.12|2859.54|2851.84|2859.83|2852.13|2859.52|2851.82|15
1647804490000|2022-03-20 19:28:10|2859.53|2851.83|2859.5|2851.8|2859.56|2851.86|2859.5|2851.8|24
1647804500000|2022-03-20 19:28:20|2859.51|2851.81|2859.65|2851.95|2859.68|2851.98|2859.5|2851.8|19
1647804510000|2022-03-20 19:28:30|2859.69|2851.99|2859.88|2852.18|2859.88|2852.18|2859.66|2851.96|24
1647804520000|2022-03-20 19:28:40|2859.86|2852.16|2860.19|2852.49|2860.22|2852.52|2859.76|2852.06|29
1647804530000|2022-03-20 19:28:50|2860.2|2852.5|2860.28|2852.58|2860.29|2852.59|2860.2|2852.5|25
1647804540000|2022-03-20 19:29:00|2860.29|2852.59|2860.47|2852.77|2860.47|2852.77|2860.25|2852.55|28
1647804550000|2022-03-20 19:29:10|2860.51|2852.81|2861.77|2854.07|2861.82|2854.12|2860.45|2852.75|33
1647804560000|2022-03-20 19:29:20|2861.87|2854.17|2862.51|2854.81|2862.68|2854.98|2861.77|2854.07|27
1647804570000|2022-03-20 19:29:30|2862.49|2854.79|2862.35|2854.65|2862.55|2854.85|2862.17|2854.47|31
1647804580000|2022-03-20 19:29:40|2862.33|2854.63|2862.52|2854.82|2862.52|2854.82|2862.33|2854.63|26
1647804590000|2022-03-20 19:29:50|2862.53|2854.83|2862.75|2855.05|2862.81|2855.11|2862.53|2854.83|29
1647804600000|2022-03-20 19:30:00|2862.74|2855.04|2862.51|2854.81|2862.77|2855.07|2862.42|2854.72|23
1647804610000|2022-03-20 19:30:10|2862.52|2854.82|2862.58|2854.88|2862.64|2854.94|2862.48|2854.78|15
1647804620000|2022-03-20 19:30:20|2862.6|2854.9|2862.61|2854.91|2862.63|2854.93|2862.58|2854.88|16
1647804630000|2022-03-20 19:30:30|2862.62|2854.92|2863.17|2855.47|2863.35|2855.65|2862.61|2854.91|34
1647804640000|2022-03-20 19:30:40|2863.2|2855.5|2863.73|2856.03|2863.73|2856.03|2863.17|2855.47|30
1647804650000|2022-03-20 19:30:50|2863.79|2856.09|2866.13|2858.43|2866.25|2858.55|2863.79|2856.09|32
1647804660000|2022-03-20 19:31:00|2866.12|2858.42|2865.84|2858.14|2866.12|2858.42|2865.84|2858.14|25
1647804670000|2022-03-20 19:31:10|2865.85|2858.15|2865.15|2857.45|2865.98|2858.28|2865.15|2857.45|18
1647804680000|2022-03-20 19:31:20|2865.12|2857.42|2864.4|2856.7|2865.12|2857.42|2864.33|2856.63|34
1647804690000|2022-03-20 19:31:30|2864.42|2856.72|2864.21|2856.51|2864.61|2856.91|2864.14|2856.44|34
1647804700000|2022-03-20 19:31:40|2864.2|2856.5|2863.73|2856.03|2864.2|2856.5|2863.59|2855.89|18
1647804710000|2022-03-20 19:31:50|2863.74|2856.04|2863.74|2856.04|2863.78|2856.08|2863.36|2855.66|30
1647804720000|2022-03-20 19:32:00|2863.75|2856.05|2863.95|2856.25|2863.95|2856.25|2863.75|2856.05|22
1647804730000|2022-03-20 19:32:10|2863.89|2856.19|2863.62|2855.92|2863.89|2856.19|2863.58|2855.88|20
1647804740000|2022-03-20 19:32:20|2863.63|2855.93|2863.28|2855.58|2863.63|2855.93|2863.28|2855.58|12
1647804750000|2022-03-20 19:32:30|2863.24|2855.54|2863.09|2855.39|2863.24|2855.54|2863.07|2855.37|17
1647804760000|2022-03-20 19:32:40|2863.06|2855.36|2862.43|2854.73|2863.06|2855.36|2862.41|2854.71|18
1647804770000|2022-03-20 19:32:50|2862.41|2854.71|2863.19|2855.49|2863.19|2855.49|2862.41|2854.71|17
1647804780000|2022-03-20 19:33:00|2863.2|2855.5|2863.71|2856.01|2863.71|2856.01|2863.19|2855.49|27
1647804790000|2022-03-20 19:33:10|2863.72|2856.02|2865.17|2857.47|2865.17|2857.47|2863.72|2856.02|33
1647804800000|2022-03-20 19:33:20|2865.05|2857.35|2864.97|2857.27|2865.13|2857.43|2864.95|2857.25|25
1647804810000|2022-03-20 19:33:30|2864.99|2857.29|2865.31|2857.61|2865.31|2857.61|2864.97|2857.27|25
1647804820000|2022-03-20 19:33:40|2865.26|2857.56|2866.04|2858.34|2866.04|2858.34|2865.23|2857.53|21
1647804830000|2022-03-20 19:33:50|2865.99|2858.29|2866.81|2859.11|2867.14|2859.44|2865.99|2858.29|34
1647804840000|2022-03-20 19:34:00|2866.9|2859.2|2866.97|2859.27|2866.97|2859.27|2866.69|2858.99|16
1647804850000|2022-03-20 19:34:10|2866.95|2859.25|2869.19|2861.49|2869.19|2861.49|2866.82|2859.12|31
1647804860000|2022-03-20 19:34:20|2869.16|2861.46|2868.76|2861.06|2869.16|2861.46|2868.64|2860.94|34
1647804870000|2022-03-20 19:34:30|2868.7|2861|2868.83|2861.13|2869.04|2861.34|2868.67|2860.97|34
1647804880000|2022-03-20 19:34:40|2868.82|2861.12|2868.98|2861.28|2869.02|2861.32|2868.77|2861.07|23
1647804890000|2022-03-20 19:34:50|2868.99|2861.29|2868.99|2861.29|2869.09|2861.39|2868.93|2861.23|27
1647804900000|2022-03-20 19:35:00|2869|2861.3|2868.58|2860.88|2869.23|2861.53|2868.58|2860.88|20
1647804910000|2022-03-20 19:35:10|2868.57|2860.87|2868.51|2860.81|2868.77|2861.07|2868.49|2860.79|23
1647804920000|2022-03-20 19:35:20|2868.43|2860.73|2868.58|2860.88|2868.62|2860.92|2868.39|2860.69|15
1647804930000|2022-03-20 19:35:30|2868.56|2860.86|2868.41|2860.71|2868.58|2860.88|2868.41|2860.71|15
1647804940000|2022-03-20 19:35:40|2868.42|2860.72|2868.38|2860.68|2868.43|2860.73|2868.1|2860.4|20
1647804950000|2022-03-20 19:35:50|2868.37|2860.67|2868.73|2861.03|2868.79|2861.09|2868.35|2860.65|18
1647804960000|2022-03-20 19:36:00|2868.79|2861.09|2868.81|2861.11|2868.88|2861.18|2868.74|2861.04|25
1647804970000|2022-03-20 19:36:10|2868.77|2861.07|2869.13|2861.43|2869.13|2861.43|2868.77|2861.07|17
1647804980000|2022-03-20 19:36:20|2869.11|2861.41|2869.3|2861.6|2869.3|2861.6|2868.97|2861.27|27
1647804990000|2022-03-20 19:36:30|2869.36|2861.66|2869.27|2861.57|2869.8|2862.1|2869.24|2861.54|26
1647805000000|2022-03-20 19:36:40|2869.42|2861.72|2869.42|2861.72|2869.46|2861.76|2869.36|2861.66|20
1647805010000|2022-03-20 19:36:50|2869.41|2861.71|2869.26|2861.56|2869.48|2861.78|2869.26|2861.56|27
1647805020000|2022-03-20 19:37:00|2869.27|2861.57|2869.72|2862.02|2869.72|2862.02|2869.19|2861.49|22
1647805030000|2022-03-20 19:37:10|2869.73|2862.03|2870.04|2862.34|2870.1|2862.4|2869.72|2862.02|24
1647805040000|2022-03-20 19:37:20|2870.07|2862.37|2869.92|2862.22|2870.74|2863.04|2869.86|2862.16|34
1647805050000|2022-03-20 19:37:30|2869.91|2862.21|2869.97|2862.27|2869.97|2862.27|2869.81|2862.11|22
1647805060000|2022-03-20 19:37:40|2870|2862.3|2870.52|2862.82|2870.73|2863.03|2869.98|2862.28|35
1647805070000|2022-03-20 19:37:50|2870.48|2862.78|2870.88|2863.18|2870.96|2863.26|2870.48|2862.78|30
1647805080000|2022-03-20 19:38:00|2870.87|2863.17|2871.96|2864.26|2871.98|2864.28|2870.84|2863.14|19
1647805090000|2022-03-20 19:38:10|2871.97|2864.27|2871.74|2864.04|2872.05|2864.35|2871.73|2864.03|27
1647805100000|2022-03-20 19:38:20|2871.82|2864.12|2871.89|2864.19|2872|2864.3|2871.82|2864.12|30
1647805110000|2022-03-20 19:38:30|2871.88|2864.18|2872.11|2864.41|2872.13|2864.43|2871.88|2864.18|31
1647805120000|2022-03-20 19:38:40|2872.13|2864.43|2872.45|2864.75|2872.66|2864.96|2872.11|2864.41|28
1647805130000|2022-03-20 19:38:50|2872.44|2864.74|2872.51|2864.81|2872.51|2864.81|2872.39|2864.69|16
1647805140000|2022-03-20 19:39:00|2872.52|2864.82|2872.72|2865.02|2872.85|2865.15|2872.52|2864.82|26
1647805150000|2022-03-20 19:39:10|2872.62|2864.92|2871.6|2863.9|2872.62|2864.92|2871.45|2863.75|34
1647805160000|2022-03-20 19:39:20|2871.59|2863.89|2871.2|2863.5|2871.7|2864|2871.2|2863.5|26
1647805170000|2022-03-20 19:39:30|2871.24|2863.54|2871.84|2864.14|2871.95|2864.25|2871.1|2863.4|30
1647805180000|2022-03-20 19:39:40|2871.85|2864.15|2872.02|2864.32|2872.09|2864.39|2871.73|2864.03|34
1647805190000|2022-03-20 19:39:50|2872.04|2864.34|2872.28|2864.58|2872.28|2864.58|2872|2864.3|27
1647805200000|2022-03-20 19:40:00|2872.27|2864.57|2873.2|2865.5|2873.2|2865.5|2872.27|2864.57|29
1647805210000|2022-03-20 19:40:10|2873.21|2865.51|2873.44|2865.74|2873.46|2865.76|2873.17|2865.47|20
1647805220000|2022-03-20 19:40:20|2873.47|2865.77|2873.79|2866.09|2874.09|2866.39|2873.47|2865.77|27
1647805230000|2022-03-20 19:40:30|2873.9|2866.2|2874.42|2866.72|2874.45|2866.75|2873.54|2865.84|32
1647805240000|2022-03-20 19:40:40|2874.43|2866.73|2873.92|2866.22|2874.69|2866.99|2873.92|2866.22|34
1647805250000|2022-03-20 19:40:50|2873.9|2866.2|2874.13|2866.43|2874.15|2866.45|2873.88|2866.18|31
1647805260000|2022-03-20 19:41:00|2874.17|2866.47|2874.19|2866.49|2874.2|2866.5|2874.15|2866.45|29
1647805270000|2022-03-20 19:41:10|2874.2|2866.5|2873.25|2865.55|2874.22|2866.52|2873.25|2865.55|33
1647805280000|2022-03-20 19:41:20|2873.21|2865.51|2873.25|2865.55|2873.41|2865.71|2873.21|2865.51|28
1647805290000|2022-03-20 19:41:30|2873.21|2865.51|2873.07|2865.37|2873.62|2865.92|2873.06|2865.36|23
1647805300000|2022-03-20 19:41:40|2873.13|2865.43|2872.16|2864.46|2873.18|2865.48|2872.15|2864.45|25
1647805310000|2022-03-20 19:41:50|2872.18|2864.48|2872.86|2865.16|2873.12|2865.42|2872.03|2864.33|33
1647805320000|2022-03-20 19:42:00|2872.81|2865.11|2872.23|2864.53|2872.92|2865.22|2872.19|2864.49|29
1647805330000|2022-03-20 19:42:10|2872.25|2864.55|2871.99|2864.29|2872.25|2864.55|2871.85|2864.15|27
1647805340000|2022-03-20 19:42:20|2871.9|2864.2|2871.52|2863.82|2871.9|2864.2|2871.51|2863.81|32
1647805350000|2022-03-20 19:42:30|2871.5|2863.8|2871.69|2863.99|2871.83|2864.13|2871.45|2863.75|26
1647805360000|2022-03-20 19:42:40|2871.74|2864.04|2871.62|2863.92|2871.79|2864.09|2871.56|2863.86|29
1647805370000|2022-03-20 19:42:50|2871.63|2863.93|2871.28|2863.58|2871.66|2863.96|2871.2|2863.5|28
1647805380000|2022-03-20 19:43:00|2871.29|2863.59|2870.65|2862.95|2871.6|2863.9|2870.65|2862.95|31
1647805390000|2022-03-20 19:43:10|2870.64|2862.94|2870.71|2863.01|2870.74|2863.04|2870.55|2862.85|33
1647805400000|2022-03-20 19:43:20|2870.69|2862.99|2870.79|2863.09|2870.85|2863.15|2870.54|2862.84|22
1647805410000|2022-03-20 19:43:30|2870.71|2863.01|2871.4|2863.7|2871.4|2863.7|2870.71|2863.01|28
1647805420000|2022-03-20 19:43:40|2871.38|2863.68|2871.44|2863.74|2871.58|2863.88|2871.35|2863.65|30
1647805430000|2022-03-20 19:43:50|2871.45|2863.75|2871.97|2864.27|2871.97|2864.27|2871.45|2863.75|32
1647805440000|2022-03-20 19:44:00|2871.96|2864.26|2871.96|2864.26|2872.01|2864.31|2871.92|2864.22|28
1647805450000|2022-03-20 19:44:10|2871.98|2864.28|2872.22|2864.52|2872.23|2864.53|2871.96|2864.26|27
1647805460000|2022-03-20 19:44:20|2872.19|2864.49|2872.21|2864.51|2872.28|2864.58|2872.19|2864.49|19
1647805470000|2022-03-20 19:44:30|2872.23|2864.53|2873.04|2865.34|2873.11|2865.41|2872.21|2864.51|25
1647805480000|2022-03-20 19:44:40|2872.99|2865.29|2873.16|2865.46|2873.34|2865.64|2872.91|2865.21|27
1647805490000|2022-03-20 19:44:50|2873.2|2865.5|2873.47|2865.77|2873.73|2866.03|2873.17|2865.47|31
1647805500000|2022-03-20 19:45:00|2873.36|2865.66|2873.38|2865.68|2873.5|2865.8|2873.24|2865.54|27
1647805510000|2022-03-20 19:45:10|2873.39|2865.69|2873.46|2865.76|2873.47|2865.77|2873.34|2865.64|23
1647805520000|2022-03-20 19:45:20|2873.47|2865.77|2873.45|2865.75|2873.48|2865.78|2873.43|2865.73|10
1647805530000|2022-03-20 19:45:30|2873.46|2865.76|2873.46|2865.76|2873.46|2865.76|2873.39|2865.69|14
1647805540000|2022-03-20 19:45:40|2873.47|2865.77|2873.46|2865.76|2873.48|2865.78|2873.46|2865.76|6
1647805550000|2022-03-20 19:45:50|2873.39|2865.69|2873.3|2865.6|2873.44|2865.74|2873.3|2865.6|18
1647805560000|2022-03-20 19:46:00|2873.31|2865.61|2873.29|2865.59|2873.32|2865.62|2873.28|2865.58|10
1647805570000|2022-03-20 19:46:10|2873.28|2865.58|2873.39|2865.69|2874.32|2866.62|2873.28|2865.58|21
1647805580000|2022-03-20 19:46:20|2873.38|2865.68|2873.13|2865.43|2873.38|2865.68|2873.11|2865.41|34
1647805590000|2022-03-20 19:46:30|2873.17|2865.47|2873.15|2865.45|2873.23|2865.53|2873.03|2865.33|34
1647805600000|2022-03-20 19:46:40|2873.13|2865.43|2871.11|2863.41|2873.13|2865.43|2871.11|2863.41|30
1647805610000|2022-03-20 19:46:50|2871.14|2863.44|2872.65|2864.95|2872.65|2864.95|2871.14|2863.44|35
1647805620000|2022-03-20 19:47:00|2872.8|2865.1|2872.6|2864.9|2872.99|2865.29|2872.42|2864.72|27
1647805630000|2022-03-20 19:47:10|2872.61|2864.91|2872.39|2864.69|2872.66|2864.96|2872.39|2864.69|31
1647805640000|2022-03-20 19:47:20|2872.32|2864.62|2872.06|2864.36|2872.37|2864.67|2872.05|2864.35|24
1647805650000|2022-03-20 19:47:30|2872.2|2864.5|2871.87|2864.17|2872.2|2864.5|2871.83|2864.13|34
1647805660000|2022-03-20 19:47:40|2871.86|2864.16|2872.01|2864.31|2872.29|2864.59|2871.86|2864.16|32
1647805670000|2022-03-20 19:47:50|2871.98|2864.28|2871.75|2864.05|2871.98|2864.28|2870.5|2862.8|32
1647805680000|2022-03-20 19:48:00|2871.78|2864.08|2872.03|2864.33|2872.25|2864.55|2871.75|2864.05|29
1647805690000|2022-03-20 19:48:10|2872.02|2864.32|2871.95|2864.25|2872.11|2864.41|2871.95|2864.25|25
1647805700000|2022-03-20 19:48:20|2871.84|2864.14|2871.4|2863.7|2871.84|2864.14|2871.34|2863.64|24
1647805710000|2022-03-20 19:48:30|2871.39|2863.69|2871.17|2863.47|2871.4|2863.7|2871.16|2863.46|15
1647805720000|2022-03-20 19:48:40|2871.16|2863.46|2871.43|2863.73|2871.47|2863.77|2871.16|2863.46|30
1647805730000|2022-03-20 19:48:50|2871.41|2863.71|2871.75|2864.05|2871.78|2864.08|2871.38|2863.68|24
1647805740000|2022-03-20 19:49:00|2871.77|2864.07|2872.27|2864.57|2872.27|2864.57|2871.77|2864.07|9
1647805750000|2022-03-20 19:49:10|2872.42|2864.72|2872.48|2864.78|2872.7|2865|2872.38|2864.68|31
1647805760000|2022-03-20 19:49:20|2872.54|2864.84|2873.03|2865.33|2873.19|2865.49|2872.54|2864.84|36
1647805770000|2022-03-20 19:49:30|2873.12|2865.42|2874.37|2866.67|2874.43|2866.73|2873.1|2865.4|33
1647805780000|2022-03-20 19:49:40|2874.36|2866.66|2874.72|2867.02|2874.8|2867.1|2874.36|2866.66|28
1647805790000|2022-03-20 19:49:50|2874.8|2867.1|2875.16|2867.46|2875.18|2867.48|2874.8|2867.1|29
1647805800000|2022-03-20 19:50:00|2875.17|2867.47|2875.99|2868.29|2876.52|2868.82|2875.16|2867.46|36
1647805810000|2022-03-20 19:50:10|2876.01|2868.31|2876.56|2868.86|2876.6|2868.9|2876.01|2868.31|34
1647805820000|2022-03-20 19:50:20|2876.5|2868.8|2875.43|2867.73|2876.6|2868.9|2875.43|2867.73|31
1647805830000|2022-03-20 19:50:30|2875.44|2867.74|2875.91|2868.21|2875.91|2868.21|2874.75|2867.05|38
1647805840000|2022-03-20 19:50:40|2876.01|2868.31|2876.74|2869.04|2876.75|2869.05|2876.01|2868.31|16
1647805850000|2022-03-20 19:50:50|2876.75|2869.05|2876.9|2869.2|2877.04|2869.34|2876.65|2868.95|29
1647805860000|2022-03-20 19:51:00|2876.89|2869.19|2876.8|2869.1|2876.97|2869.27|2876.64|2868.94|30
1647805870000|2022-03-20 19:51:10|2876.82|2869.12|2876.81|2869.11|2876.86|2869.16|2876.67|2868.97|31
1647805880000|2022-03-20 19:51:20|2876.82|2869.12|2879.07|2871.37|2879.12|2871.42|2876.82|2869.12|29
1647805890000|2022-03-20 19:51:30|2879.05|2871.35|2878.8|2871.1|2880|2872.3|2878.74|2871.04|34
1647805900000|2022-03-20 19:51:40|2878.82|2871.12|2878.75|2871.05|2879.39|2871.69|2878.7|2871|33
1647805910000|2022-03-20 19:51:50|2878.74|2871.04|2879.76|2872.06|2879.76|2872.06|2878.74|2871.04|28
1647805920000|2022-03-20 19:52:00|2879.69|2871.99|2879.58|2871.88|2879.88|2872.18|2879.52|2871.82|33
1647805930000|2022-03-20 19:52:10|2879.61|2871.91|2878.79|2871.09|2879.73|2872.03|2878.7|2871|32
1647805940000|2022-03-20 19:52:20|2878.84|2871.14|2877.56|2869.86|2878.87|2871.17|2877.56|2869.86|29
1647805950000|2022-03-20 19:52:30|2877.49|2869.79|2876.68|2868.98|2877.49|2869.79|2876.38|2868.68|30
1647805960000|2022-03-20 19:52:40|2876.7|2869|2876.91|2869.21|2876.95|2869.25|2876.64|2868.94|27
1647805970000|2022-03-20 19:52:50|2876.94|2869.24|2877.42|2869.72|2877.42|2869.72|2876.64|2868.94|25
1647805980000|2022-03-20 19:53:00|2877.43|2869.73|2877.56|2869.86|2877.62|2869.92|2877.43|2869.73|27
1647805990000|2022-03-20 19:53:10|2877.57|2869.87|2876.9|2869.2|2877.57|2869.87|2876.82|2869.12|22
1647806000000|2022-03-20 19:53:20|2876.89|2869.19|2876.56|2868.86|2876.89|2869.19|2876.56|2868.86|24
1647806010000|2022-03-20 19:53:30|2876.54|2868.84|2877.08|2869.38|2877.11|2869.41|2876.15|2868.45|24
1647806020000|2022-03-20 19:53:40|2877.07|2869.37|2876.55|2868.85|2877.08|2869.38|2876.52|2868.82|27
1647806030000|2022-03-20 19:53:50|2876.59|2868.89|2876.66|2868.96|2876.68|2868.98|2876.52|2868.82|22
1647806040000|2022-03-20 19:54:00|2876.57|2868.87|2876.59|2868.89|2876.67|2868.97|2876.56|2868.86|21
1647806050000|2022-03-20 19:54:10|2876.62|2868.92|2876.46|2868.76|2876.65|2868.95|2876.46|2868.76|15
1647806060000|2022-03-20 19:54:20|2876.52|2868.82|2877.2|2869.5|2877.31|2869.61|2876.38|2868.68|31
1647806070000|2022-03-20 19:54:30|2877.21|2869.51|2877.16|2869.46|2877.45|2869.75|2877.16|2869.46|23
1647806080000|2022-03-20 19:54:40|2877.22|2869.52|2877.27|2869.57|2877.3|2869.6|2877.21|2869.51|14
1647806090000|2022-03-20 19:54:50|2877.25|2869.55|2877.45|2869.75|2877.55|2869.85|2877.18|2869.48|21
1647806100000|2022-03-20 19:55:00|2877.49|2869.79|2877.62|2869.92|2877.76|2870.06|2877.49|2869.79|32
1647806110000|2022-03-20 19:55:10|2877.63|2869.93|2877.58|2869.88|2877.68|2869.98|2877.58|2869.88|24
1647806120000|2022-03-20 19:55:20|2877.63|2869.93|2878.38|2870.68|2878.44|2870.74|2877.58|2869.88|27
1647806130000|2022-03-20 19:55:30|2878.44|2870.74|2879.19|2871.49|2879.22|2871.52|2878.38|2870.68|25
1647806140000|2022-03-20 19:55:40|2879.18|2871.48|2879.42|2871.72|2879.61|2871.91|2879.18|2871.48|24
1647806150000|2022-03-20 19:55:50|2879.41|2871.71|2879.32|2871.62|2879.41|2871.71|2879.08|2871.38|21
1647806160000|2022-03-20 19:56:00|2879.33|2871.63|2879.6|2871.9|2879.6|2871.9|2879.33|2871.63|31
1647806170000|2022-03-20 19:56:10|2879.65|2871.95|2880.15|2872.45|2880.27|2872.57|2879.61|2871.91|28
1647806180000|2022-03-20 19:56:20|2880.09|2872.39|2880.54|2872.84|2880.58|2872.88|2880.05|2872.35|18
1647806190000|2022-03-20 19:56:30|2880.52|2872.82|2880.88|2873.18|2880.95|2873.25|2880.52|2872.82|27
1647806200000|2022-03-20 19:56:40|2880.84|2873.14|2881.81|2874.11|2881.81|2874.11|2880.81|2873.11|38
1647806210000|2022-03-20 19:56:50|2881.78|2874.08|2881.04|2873.34|2882.01|2874.31|2880.94|2873.24|36
1647806220000|2022-03-20 19:57:00|2881.03|2873.33|2882.48|2874.78|2882.48|2874.78|2880.86|2873.16|34
1647806230000|2022-03-20 19:57:10|2882.36|2874.66|2883.49|2875.79|2883.49|2875.79|2882.36|2874.66|36
1647806240000|2022-03-20 19:57:20|2883.61|2875.91|2883.42|2875.72|2884.42|2876.72|2883.08|2875.38|36
1647806250000|2022-03-20 19:57:30|2883.37|2875.67|2882.97|2875.27|2883.61|2875.91|2882.97|2875.27|32
1647806260000|2022-03-20 19:57:40|2882.96|2875.26|2882.28|2874.58|2882.96|2875.26|2881.98|2874.28|37
1647806270000|2022-03-20 19:57:50|2882.33|2874.63|2881.11|2873.41|2882.39|2874.69|2881.11|2873.41|37
1647806280000|2022-03-20 19:58:00|2881.09|2873.39|2878.99|2871.29|2881.18|2873.48|2878.99|2871.29|36
1647806290000|2022-03-20 19:58:10|2879.02|2871.32|2878.98|2871.28|2879.49|2871.79|2878.94|2871.24|37
1647806300000|2022-03-20 19:58:20|2878.91|2871.21|2878.84|2871.14|2878.98|2871.28|2878.77|2871.07|27
1647806310000|2022-03-20 19:58:30|2878.87|2871.17|2878.92|2871.22|2879.03|2871.33|2878.77|2871.07|27
1647806320000|2022-03-20 19:58:40|2878.91|2871.21|2878.89|2871.19|2878.97|2871.27|2878.84|2871.14|30
1647806330000|2022-03-20 19:58:50|2878.95|2871.25|2879.22|2871.52|2879.48|2871.78|2878.95|2871.25|32
1647806340000|2022-03-20 19:59:00|2879.19|2871.49|2880.03|2872.33|2880.38|2872.68|2879.19|2871.49|35
1647806350000|2022-03-20 19:59:10|2880.04|2872.34|2880.97|2873.27|2880.97|2873.27|2880.04|2872.34|37
1647806360000|2022-03-20 19:59:20|2881.04|2873.34|2881.64|2873.94|2881.94|2874.24|2881.04|2873.34|33
1647806370000|2022-03-20 19:59:30|2881.56|2873.86|2881.44|2873.74|2881.62|2873.92|2881.17|2873.47|30
1647806380000|2022-03-20 19:59:40|2881.37|2873.67|2881.22|2873.52|2881.45|2873.75|2881.06|2873.36|27
1647806390000|2022-03-20 19:59:50|2881.21|2873.51|2880.9|2873.2|2881.21|2873.51|2880.89|2873.19|19
1647806400000|2022-03-20 20:00:00|2880.92|2873.22|2880.68|2872.98|2881.07|2873.37|2880.68|2872.98|28
1647806410000|2022-03-20 20:00:10|2880.65|2872.95|2879.74|2872.04|2880.65|2872.95|2879.74|2872.04|29
1647806420000|2022-03-20 20:00:20|2879.58|2871.88|2879.8|2872.1|2880.08|2872.38|2879.16|2871.46|30
1647806430000|2022-03-20 20:00:30|2879.88|2872.18|2879.55|2871.85|2879.92|2872.22|2879.55|2871.85|29
1647806440000|2022-03-20 20:00:40|2879.53|2871.83|2879.19|2871.49|2879.6|2871.9|2879.19|2871.49|34
1647806450000|2022-03-20 20:00:50|2879.18|2871.48|2878.85|2871.15|2879.18|2871.48|2878.71|2871.01|34
1647806460000|2022-03-20 20:01:00|2878.89|2871.19|2878.9|2871.2|2878.99|2871.29|2878.83|2871.13|31
1647806470000|2022-03-20 20:01:10|2878.86|2871.16|2878.82|2871.12|2878.98|2871.28|2878.76|2871.06|29
1647806480000|2022-03-20 20:01:20|2878.84|2871.14|2878.83|2871.13|2878.84|2871.14|2878.57|2870.87|30
1647806490000|2022-03-20 20:01:30|2878.85|2871.15|2878.79|2871.09|2878.85|2871.15|2878.72|2871.02|30
1647806500000|2022-03-20 20:01:40|2878.84|2871.14|2878.79|2871.09|2878.84|2871.14|2878.77|2871.07|23
1647806510000|2022-03-20 20:01:50|2878.78|2871.08|2878.95|2871.25|2878.95|2871.25|2878.78|2871.08|12
1647806520000|2022-03-20 20:02:00|2878.97|2871.27|2879.54|2871.84|2879.55|2871.85|2878.95|2871.25|25
1647806530000|2022-03-20 20:02:10|2879.56|2871.86|2879.62|2871.92|2879.75|2872.05|2879.56|2871.86|26
1647806540000|2022-03-20 20:02:20|2879.61|2871.91|2879.55|2871.85|2879.65|2871.95|2879.48|2871.78|22
1647806550000|2022-03-20 20:02:30|2879.48|2871.78|2879.45|2871.75|2879.55|2871.85|2879.44|2871.74|19
1647806560000|2022-03-20 20:02:40|2879.49|2871.79|2879.4|2871.7|2879.52|2871.82|2879.26|2871.56|24
1647806570000|2022-03-20 20:02:50|2879.39|2871.69|2879.39|2871.69|2879.42|2871.72|2879.37|2871.67|18
1647806580000|2022-03-20 20:03:00|2879.38|2871.68|2879.3|2871.6|2879.39|2871.69|2879.26|2871.56|21
1647806590000|2022-03-20 20:03:10|2879.28|2871.58|2879.44|2871.74|2879.46|2871.76|2879.28|2871.58|8
1647806600000|2022-03-20 20:03:20|2879.45|2871.75|2879.48|2871.78|2879.48|2871.78|2879.4|2871.7|11
1647806610000|2022-03-20 20:03:30|2879.45|2871.75|2879.37|2871.67|2879.45|2871.75|2879.23|2871.53|19
1647806620000|2022-03-20 20:03:40|2879.41|2871.71|2879.88|2872.18|2879.88|2872.18|2879.41|2871.71|18
1647806630000|2022-03-20 20:03:50|2879.8|2872.1|2880.15|2872.45|2880.16|2872.46|2879.7|2872|26
1647806640000|2022-03-20 20:04:00|2880.35|2872.65|2881.69|2873.99|2881.69|2873.99|2880.25|2872.55|33
1647806650000|2022-03-20 20:04:10|2881.7|2874|2882.95|2875.25|2883.02|2875.32|2881.62|2873.92|34
1647806660000|2022-03-20 20:04:20|2882.94|2875.24|2882.92|2875.22|2882.94|2875.24|2882.42|2874.72|33
1647806670000|2022-03-20 20:04:30|2882.97|2875.27|2883.36|2875.66|2883.36|2875.66|2882.9|2875.2|25
1647806680000|2022-03-20 20:04:40|2883.34|2875.64|2883.67|2875.97|2883.72|2876.02|2883.34|2875.64|22
1647806690000|2022-03-20 20:04:50|2883.69|2875.99|2883.39|2875.69|2883.72|2876.02|2883.28|2875.58|26
1647806700000|2022-03-20 20:05:00|2883.38|2875.68|2883.17|2875.47|2883.41|2875.71|2883.14|2875.44|24
1647806710000|2022-03-20 20:05:10|2883.16|2875.46|2885.23|2877.53|2886.74|2879.04|2883.16|2875.46|37
1647806720000|2022-03-20 20:05:20|2885.3|2877.6|2886.48|2878.78|2886.98|2879.28|2885.3|2877.6|36
1647806730000|2022-03-20 20:05:30|2886.47|2878.77|2887.02|2879.32|2887.02|2879.32|2886.47|2878.77|30
1647806740000|2022-03-20 20:05:40|2887.05|2879.35|2887.11|2879.41|2887.14|2879.44|2886.76|2879.06|26
1647806750000|2022-03-20 20:05:50|2887.14|2879.44|2887.68|2879.98|2887.91|2880.21|2887.14|2879.44|38
1647806760000|2022-03-20 20:06:00|2887.67|2879.97|2887.9|2880.2|2888.03|2880.33|2887.41|2879.71|33
1647806770000|2022-03-20 20:06:10|2887.95|2880.25|2887.82|2880.12|2888.09|2880.39|2887.7|2880|32
1647806780000|2022-03-20 20:06:20|2887.85|2880.15|2888.23|2880.53|2888.23|2880.53|2887.85|2880.15|31
1647806790000|2022-03-20 20:06:30|2888.24|2880.54|2889.47|2881.77|2889.47|2881.77|2888.24|2880.54|34
1647806800000|2022-03-20 20:06:40|2889.5|2881.8|2889.42|2881.72|2889.78|2882.08|2889.42|2881.72|35
1647806810000|2022-03-20 20:06:50|2889.31|2881.61|2888.92|2881.22|2889.45|2881.75|2888.87|2881.17|32
1647806820000|2022-03-20 20:07:00|2888.91|2881.21|2888.91|2881.21|2889|2881.3|2888.85|2881.15|20
1647806830000|2022-03-20 20:07:10|2888.95|2881.25|2889.68|2881.98|2889.68|2881.98|2888.94|2881.24|29
1647806840000|2022-03-20 20:07:20|2889.69|2881.99|2890.06|2882.36|2890.12|2882.42|2889.69|2881.99|26
1647806850000|2022-03-20 20:07:30|2890.05|2882.35|2891.72|2884.02|2891.72|2884.02|2890.01|2882.31|34
1647806860000|2022-03-20 20:07:40|2891.82|2884.12|2890.51|2882.81|2891.9|2884.2|2890.3|2882.6|36
1647806870000|2022-03-20 20:07:50|2890.38|2882.68|2890.18|2882.48|2890.41|2882.71|2890.14|2882.44|32
1647806880000|2022-03-20 20:08:00|2890.21|2882.51|2889.53|2881.83|2890.21|2882.51|2889.16|2881.46|27
1647806890000|2022-03-20 20:08:10|2889.52|2881.82|2889.14|2881.44|2889.52|2881.82|2889.05|2881.35|28
1647806900000|2022-03-20 20:08:20|2889.09|2881.39|2889.35|2881.65|2889.55|2881.85|2888.78|2881.08|34
1647806910000|2022-03-20 20:08:30|2889.39|2881.69|2889.67|2881.97|2889.72|2882.02|2889.2|2881.5|33
1647806920000|2022-03-20 20:08:40|2889.69|2881.99|2889.67|2881.97|2889.72|2882.02|2889.6|2881.9|25
1647806930000|2022-03-20 20:08:50|2889.63|2881.93|2890.59|2882.89|2891.14|2883.44|2889.63|2881.93|34
1647806940000|2022-03-20 20:09:00|2890.61|2882.91|2890.21|2882.51|2890.65|2882.95|2890.21|2882.51|22
1647806950000|2022-03-20 20:09:10|2890.15|2882.45|2890.38|2882.68|2890.44|2882.74|2890.15|2882.45|18
1647806960000|2022-03-20 20:09:20|2890.33|2882.63|2890.41|2882.71|2890.42|2882.72|2890.33|2882.63|20
1647806970000|2022-03-20 20:09:30|2890.42|2882.72|2890.52|2882.82|2890.59|2882.89|2890.41|2882.71|25
1647806980000|2022-03-20 20:09:40|2890.55|2882.85|2890.47|2882.77|2890.55|2882.85|2890.45|2882.75|22
1647806990000|2022-03-20 20:09:50|2890.52|2882.82|2890.52|2882.82|2890.57|2882.87|2890.42|2882.72|25
1647807000000|2022-03-20 20:10:00|2890.55|2882.85|2894.29|2886.59|2895.07|2887.37|2890.49|2882.79|35
1647807010000|2022-03-20 20:10:10|2894.8|2887.1|2895.62|2887.92|2896.95|2889.25|2894.8|2887.1|36
1647807020000|2022-03-20 20:10:20|2895.59|2887.89|2896.2|2888.5|2896.31|2888.61|2893.94|2886.24|36
1647807030000|2022-03-20 20:10:30|2896.29|2888.59|2897.98|2890.28|2898.71|2891.01|2896.29|2888.59|39
1647807040000|2022-03-20 20:10:40|2898.01|2890.31|2898.78|2891.08|2898.78|2891.08|2897.42|2889.72|28
1647807050000|2022-03-20 20:10:50|2898.76|2891.06|2899.61|2891.91|2899.65|2891.95|2897.88|2890.18|33
1647807060000|2022-03-20 20:11:00|2899.66|2891.96|2900.98|2893.28|2901.28|2893.58|2899.65|2891.95|34
1647807070000|2022-03-20 20:11:10|2901.05|2893.35|2904.76|2897.06|2904.78|2897.08|2901.04|2893.34|39
1647807080000|2022-03-20 20:11:20|2904.5|2896.8|2909.52|2901.82|2910.48|2902.78|2903.65|2895.95|39
1647807090000|2022-03-20 20:11:30|2909.27|2901.57|2908.21|2900.51|2909.27|2901.57|2906.72|2899.02|40
1647807100000|2022-03-20 20:11:40|2908.29|2900.59|2906.17|2898.47|2908.85|2901.15|2906.17|2898.47|40
1647807110000|2022-03-20 20:11:50|2906.41|2898.71|2903.5|2895.8|2907.08|2899.38|2903.5|2895.8|38
1647807120000|2022-03-20 20:12:00|2903.54|2895.84|2906.29|2898.59|2906.29|2898.59|2902.95|2895.25|38
1647807130000|2022-03-20 20:12:10|2906.26|2898.56|2906.57|2898.87|2906.83|2899.13|2905.65|2897.95|39
1647807140000|2022-03-20 20:12:20|2906.59|2898.89|2907.86|2900.16|2908.47|2900.77|2906.59|2898.89|36
1647807150000|2022-03-20 20:12:30|2907.83|2900.13|2909.38|2901.68|2909.78|2902.08|2907.76|2900.06|36
1647807160000|2022-03-20 20:12:40|2909.28|2901.58|2909.81|2902.11|2909.81|2902.11|2909.11|2901.41|34
1647807170000|2022-03-20 20:12:50|2909.82|2902.12|2910.02|2902.32|2910.05|2902.35|2909.74|2902.04|27
1647807180000|2022-03-20 20:13:00|2910.03|2902.33|2911.36|2903.66|2911.63|2903.93|2909.92|2902.22|36
1647807190000|2022-03-20 20:13:10|2911.35|2903.65|2911.45|2903.75|2911.63|2903.93|2910.94|2903.24|35
1647807200000|2022-03-20 20:13:20|2911.44|2903.74|2911.75|2904.05|2911.75|2904.05|2911.38|2903.68|32
1647807210000|2022-03-20 20:13:30|2911.74|2904.04|2911.7|2904|2911.85|2904.15|2911.63|2903.93|31
1647807220000|2022-03-20 20:13:40|2911.71|2904.01|2913.01|2905.31|2913.01|2905.31|2911.71|2904.01|32
1647807230000|2022-03-20 20:13:50|2913|2905.3|2914.17|2906.47|2915.66|2907.96|2912.91|2905.21|40
1647807240000|2022-03-20 20:14:00|2914.19|2906.49|2913.04|2905.34|2914.37|2906.67|2913.04|2905.34|38
1647807250000|2022-03-20 20:14:10|2912.84|2905.14|2913.05|2905.35|2913.05|2905.35|2911.88|2904.18|37
1647807260000|2022-03-20 20:14:20|2913.12|2905.42|2910.47|2902.77|2913.12|2905.42|2910.47|2902.77|36
1647807270000|2022-03-20 20:14:30|2910.49|2902.79|2910.72|2903.02|2910.72|2903.02|2909.61|2901.91|36
1647807280000|2022-03-20 20:14:40|2911.13|2903.43|2911.83|2904.13|2912.06|2904.36|2911.05|2903.35|34
1647807290000|2022-03-20 20:14:50|2911.92|2904.22|2911.9|2904.2|2912.07|2904.37|2911.89|2904.19|35
1647807300000|2022-03-20 20:15:00|2911.91|2904.21|2911.56|2903.86|2912.09|2904.39|2911.56|2903.86|28
1647807310000|2022-03-20 20:15:10|2911.53|2903.83|2909.14|2901.44|2911.53|2903.83|2909.14|2901.44|35
1647807320000|2022-03-20 20:15:20|2909.22|2901.52|2904.98|2897.28|2909.22|2901.52|2904.98|2897.28|38
1647807330000|2022-03-20 20:15:30|2904.92|2897.22|2902.46|2894.76|2904.92|2897.22|2901.32|2893.62|39
1647807340000|2022-03-20 20:15:40|2902.43|2894.73|2902.46|2894.76|2902.54|2894.84|2901.61|2893.91|36
1647807350000|2022-03-20 20:15:50|2902.47|2894.77|2902.64|2894.94|2905.25|2897.55|2902.47|2894.77|37
1647807360000|2022-03-20 20:16:00|2902.72|2895.02|2903.56|2895.86|2904.02|2896.32|2902.65|2894.95|33
1647807370000|2022-03-20 20:16:10|2903.33|2895.63|2904.06|2896.36|2904.06|2896.36|2902.75|2895.05|34
1647807380000|2022-03-20 20:16:20|2904.12|2896.42|2904.57|2896.87|2904.99|2897.29|2903.85|2896.15|38
1647807390000|2022-03-20 20:16:30|2904.54|2896.84|2905.14|2897.44|2905.16|2897.46|2904.54|2896.84|32
1647807400000|2022-03-20 20:16:40|2905.2|2897.5|2906.82|2899.12|2906.83|2899.13|2905.19|2897.49|34
1647807410000|2022-03-20 20:16:50|2906.89|2899.19|2906.37|2898.67|2906.99|2899.29|2906.19|2898.49|36
1647807420000|2022-03-20 20:17:00|2906.39|2898.69|2905.54|2897.84|2906.41|2898.71|2905.54|2897.84|31
1647807430000|2022-03-20 20:17:10|2905.48|2897.78|2904.52|2896.82|2905.48|2897.78|2904.52|2896.82|34
1647807440000|2022-03-20 20:17:20|2904.51|2896.81|2903.86|2896.16|2904.51|2896.81|2903.86|2896.16|31
1647807450000|2022-03-20 20:17:30|2903.85|2896.15|2903.24|2895.54|2904.35|2896.65|2903.24|2895.54|36
1647807460000|2022-03-20 20:17:40|2903.23|2895.53|2902.67|2894.97|2903.24|2895.54|2902.38|2894.68|34
1647807470000|2022-03-20 20:17:50|2902.61|2894.91|2902.65|2894.95|2903.17|2895.47|2902.49|2894.79|28
1647807480000|2022-03-20 20:18:00|2902.63|2894.93|2902.46|2894.76|2902.64|2894.94|2902.38|2894.68|31
1647807490000|2022-03-20 20:18:10|2902.47|2894.77|2902.41|2894.71|2902.48|2894.78|2902.37|2894.67|13
1647807500000|2022-03-20 20:18:20|2902.42|2894.72|2902.35|2894.65|2902.66|2894.96|2902.34|2894.64|22
1647807510000|2022-03-20 20:18:30|2902.45|2894.75|2902.23|2894.53|2902.52|2894.82|2902.23|2894.53|28
1647807520000|2022-03-20 20:18:40|2902.26|2894.56|2901.46|2893.76|2902.26|2894.56|2901.42|2893.72|31
1647807530000|2022-03-20 20:18:50|2901.43|2893.73|2900.46|2892.76|2901.47|2893.77|2900.46|2892.76|36
1647807540000|2022-03-20 20:19:00|2900.47|2892.77|2900.46|2892.76|2900.48|2892.78|2899.36|2891.66|35
1647807550000|2022-03-20 20:19:10|2900.51|2892.81|2899.08|2891.38|2900.98|2893.28|2899.08|2891.38|36
1647807560000|2022-03-20 20:19:20|2899.13|2891.43|2898.87|2891.17|2899.14|2891.44|2898.37|2890.67|30
1647807570000|2022-03-20 20:19:30|2899.01|2891.31|2899.68|2891.98|2899.82|2892.12|2898.99|2891.29|28
1647807580000|2022-03-20 20:19:40|2899.73|2892.03|2901.49|2893.79|2901.67|2893.97|2899.6|2891.9|32
1647807590000|2022-03-20 20:19:50|2901.48|2893.78|2900.88|2893.18|2901.77|2894.07|2900.79|2893.09|36
1647807600000|2022-03-20 20:20:00|2900.93|2893.23|2900.82|2893.12|2901.57|2893.87|2900.82|2893.12|32
1647807610000|2022-03-20 20:20:10|2900.81|2893.11|2900.62|2892.92|2900.81|2893.11|2900.62|2892.92|24
1647807620000|2022-03-20 20:20:20|2900.56|2892.86|2900.89|2893.19|2900.89|2893.19|2900.07|2892.37|20
1647807630000|2022-03-20 20:20:30|2900.91|2893.21|2900.81|2893.11|2901.04|2893.34|2900.81|2893.11|22
1647807640000|2022-03-20 20:20:40|2900.93|2893.23|2900.77|2893.07|2900.93|2893.23|2900.69|2892.99|27
1647807650000|2022-03-20 20:20:50|2900.83|2893.13|2900.75|2893.05|2900.84|2893.14|2900.75|2893.05|19
1647807660000|2022-03-20 20:21:00|2900.76|2893.06|2900.87|2893.17|2900.87|2893.17|2900.49|2892.79|18
1647807670000|2022-03-20 20:21:10|2900.88|2893.18|2901.06|2893.36|2901.11|2893.41|2900.87|2893.17|19
1647807680000|2022-03-20 20:21:20|2901.1|2893.4|2900.56|2892.86|2901.1|2893.4|2900.56|2892.86|11
1647807690000|2022-03-20 20:21:30|2900.57|2892.87|2900.27|2892.57|2900.57|2892.87|2900.27|2892.57|18
1647807700000|2022-03-20 20:21:40|2900.18|2892.48|2898.68|2890.98|2900.22|2892.52|2898.68|2890.98|28
1647807710000|2022-03-20 20:21:50|2898.71|2891.01|2898.06|2890.36|2898.71|2891.01|2897.72|2890.02|32
1647807720000|2022-03-20 20:22:00|2898.07|2890.37|2898.61|2890.91|2898.91|2891.21|2898.03|2890.33|36
1647807730000|2022-03-20 20:22:10|2898.63|2890.93|2898.48|2890.78|2898.69|2890.99|2898.37|2890.67|27
1647807740000|2022-03-20 20:22:20|2898.44|2890.74|2897.36|2889.66|2898.44|2890.74|2897.32|2889.62|32
1647807750000|2022-03-20 20:22:30|2897.31|2889.61|2897.67|2889.97|2897.9|2890.2|2896.79|2889.09|35
1647807760000|2022-03-20 20:22:40|2897.64|2889.94|2896.86|2889.16|2897.64|2889.94|2896.86|2889.16|25
1647807770000|2022-03-20 20:22:50|2896.84|2889.14|2896.45|2888.75|2896.84|2889.14|2896.36|2888.66|27
1647807780000|2022-03-20 20:23:00|2896.5|2888.8|2895.13|2887.43|2896.5|2888.8|2895.13|2887.43|30
1647807790000|2022-03-20 20:23:10|2895.03|2887.33|2895.85|2888.15|2896.07|2888.37|2895.03|2887.33|28
1647807800000|2022-03-20 20:23:20|2895.89|2888.19|2896.21|2888.51|2896.28|2888.58|2895.87|2888.17|20
1647807810000|2022-03-20 20:23:30|2896.27|2888.57|2896.21|2888.51|2896.41|2888.71|2896.2|2888.5|31
1647807820000|2022-03-20 20:23:40|2896.22|2888.52|2896.88|2887.68|2896.92|2888.57|2896.17|2887.68|14
1647807830000|2022-03-20 20:23:50|2896.92|2887.72|2895.92|2886.72|2896.92|2887.72|2895.84|2886.64|21
1647807840000|2022-03-20 20:24:00|2895.93|2886.73|2895.92|2886.72|2895.94|2886.74|2895.4|2886.2|25
1647807850000|2022-03-20 20:24:10|2895.91|2886.71|2895.74|2886.54|2895.96|2886.76|2895.74|2886.54|30
1647807860000|2022-03-20 20:24:20|2895.73|2886.53|2894.74|2885.54|2895.86|2886.66|2894.67|2885.47|27
1647807870000|2022-03-20 20:24:30|2894.69|2885.49|2895.41|2886.21|2895.51|2886.31|2894.67|2885.47|30
1647807880000|2022-03-20 20:24:40|2895.42|2886.22|2896.43|2887.23|2896.5|2887.3|2895.4|2886.2|33
1647807890000|2022-03-20 20:24:50|2896.45|2887.25|2896.43|2887.23|2896.48|2887.28|2896.39|2887.19|27
1647807900000|2022-03-20 20:25:00|2896.45|2887.25|2896.7|2887.5|2897.06|2887.86|2896.45|2887.25|32
1647807910000|2022-03-20 20:25:10|2896.69|2887.49|2897.4|2888.2|2897.4|2888.2|2896.47|2887.27|33
1647807920000|2022-03-20 20:25:20|2897.47|2888.27|2897.34|2888.14|2898.05|2888.85|2897.31|2888.11|32
1647807930000|2022-03-20 20:25:30|2897.28|2888.08|2897.38|2888.18|2897.43|2888.23|2897.28|2888.08|31
1647807940000|2022-03-20 20:25:40|2897.37|2888.17|2897.57|2888.37|2897.6|2888.4|2897.37|2888.17|23
1647807950000|2022-03-20 20:25:50|2897.58|2888.38|2898.27|2889.07|2898.27|2889.07|2897.57|2888.37|27
1647807960000|2022-03-20 20:26:00|2898.34|2889.14|2899.14|2889.94|2899.55|2890.35|2898.28|2889.08|32
1647807970000|2022-03-20 20:26:10|2899.13|2889.93|2899.05|2889.85|2899.27|2890.07|2898.95|2889.75|35
1647807980000|2022-03-20 20:26:20|2899.07|2889.87|2899.41|2890.21|2899.48|2890.28|2899.01|2889.81|26
1647807990000|2022-03-20 20:26:30|2899.38|2890.18|2900.28|2891.08|2900.29|2891.09|2899.36|2890.16|27
1647808000000|2022-03-20 20:26:40|2900.29|2891.09|2899.84|2890.64|2900.34|2891.14|2899.49|2890.29|32
1647808010000|2022-03-20 20:26:50|2899.86|2890.66|2899.25|2890.05|2899.88|2890.68|2899.17|2889.97|29
1647808020000|2022-03-20 20:27:00|2899.29|2890.09|2899.4|2890.2|2899.4|2890.2|2899.27|2890.07|31
1647808030000|2022-03-20 20:27:10|2899.41|2890.21|2899.94|2890.74|2899.94|2890.74|2899.41|2890.21|29
1647808040000|2022-03-20 20:27:20|2899.93|2890.73|2900.2|2891|2900.25|2891.05|2899.87|2890.67|28
1647808050000|2022-03-20 20:27:30|2900.17|2890.97|2899.98|2890.78|2900.23|2891.03|2899.86|2890.66|31
1647808060000|2022-03-20 20:27:40|2899.97|2890.77|2899.97|2890.77|2900.03|2890.83|2899.94|2890.74|19
1647808070000|2022-03-20 20:27:50|2899.98|2890.78|2899.1|2889.9|2899.98|2890.78|2899.1|2889.9|30
1647808080000|2022-03-20 20:28:00|2899.12|2889.92|2899.18|2889.98|2899.32|2890.12|2899.11|2889.91|29
1647808090000|2022-03-20 20:28:10|2899.13|2889.93|2899.21|2890.01|2899.25|2890.05|2899.05|2889.85|22
1647808100000|2022-03-20 20:28:20|2899.15|2889.95|2899.79|2890.59|2899.82|2890.62|2899.1|2889.9|26
1647808110000|2022-03-20 20:28:30|2899.81|2890.61|2899.56|2890.36|2899.85|2890.65|2899.56|2890.36|34
1647808120000|2022-03-20 20:28:40|2899.61|2890.41|2899.72|2890.52|2899.72|2890.52|2899.61|2890.41|20
1647808130000|2022-03-20 20:28:50|2899.7|2890.5|2899.6|2890.4|2899.77|2890.57|2899.57|2890.37|26
1647808140000|2022-03-20 20:29:00|2899.63|2890.43|2899.01|2889.81|2899.63|2890.43|2898.9|2889.7|33
1647808150000|2022-03-20 20:29:10|2898.91|2889.71|2899.28|2890.08|2899.31|2890.11|2898.91|2889.71|28
1647808160000|2022-03-20 20:29:20|2899.2|2890|2899.01|2889.81|2899.29|2890.09|2898.93|2889.73|28
1647808170000|2022-03-20 20:29:30|2898.98|2889.78|2899.07|2889.87|2899.12|2889.92|2898.98|2889.78|30
1647808180000|2022-03-20 20:29:40|2899.11|2889.91|2899.15|2889.95|2899.16|2889.96|2898.95|2889.75|33
1647808190000|2022-03-20 20:29:50|2899.13|2889.93|2899.41|2890.21|2899.48|2890.28|2899.07|2889.87|29
1647808200000|2022-03-20 20:30:00|2899.36|2890.16|2899.63|2890.43|2900.13|2890.93|2899.34|2890.14|33
1647808210000|2022-03-20 20:30:10|2899.54|2890.34|2899.2|2890|2899.67|2890.47|2899.18|2889.98|33
1647808220000|2022-03-20 20:30:20|2899.21|2890.01|2896.81|2887.61|2899.21|2890.01|2896.81|2887.61|33
1647808230000|2022-03-20 20:30:30|2896.82|2887.62|2896.13|2886.93|2896.82|2887.62|2896.11|2886.91|34
1647808240000|2022-03-20 20:30:40|2895.79|2886.59|2895.15|2885.95|2895.79|2886.59|2894.47|2885.27|35
1647808250000|2022-03-20 20:30:50|2895.1|2885.9|2895.14|2885.94|2895.14|2885.94|2894.98|2885.78|28
1647808260000|2022-03-20 20:31:00|2895.12|2885.92|2894.81|2885.61|2895.13|2885.93|2894.81|2885.61|18
1647808270000|2022-03-20 20:31:10|2894.78|2885.58|2893.12|2883.92|2894.78|2885.58|2893.12|2883.92|32
1647808280000|2022-03-20 20:31:20|2893.32|2884.12|2893.4|2884.2|2893.58|2884.38|2893.32|2884.12|26
1647808290000|2022-03-20 20:31:30|2893.39|2884.19|2892.44|2883.24|2893.4|2884.2|2892.27|2883.07|30
1647808300000|2022-03-20 20:31:40|2892.42|2883.22|2892.1|2882.9|2892.43|2883.23|2892.1|2882.9|30
1647808310000|2022-03-20 20:31:50|2892.09|2882.89|2892.21|2883.01|2892.35|2883.15|2891.94|2882.74|29
1647808320000|2022-03-20 20:32:00|2892.22|2883.02|2892.21|2883.01|2892.29|2883.09|2892.12|2882.92|29
1647808330000|2022-03-20 20:32:10|2892.2|2883|2892.47|2883.27|2892.47|2883.27|2892.13|2882.93|31
1647808340000|2022-03-20 20:32:20|2892.51|2883.31|2892.47|2883.27|2892.69|2883.49|2892.47|2883.27|25
1647808350000|2022-03-20 20:32:30|2892.46|2883.26|2892.48|2883.28|2892.58|2883.38|2892.44|2883.24|29
1647808360000|2022-03-20 20:32:40|2892.47|2883.27|2892.7|2883.5|2892.74|2883.54|2892.38|2883.18|23
1647808370000|2022-03-20 20:32:50|2892.71|2883.51|2893.53|2884.33|2893.53|2884.33|2892.65|2883.45|29
1647808380000|2022-03-20 20:33:00|2893.54|2884.34|2893.96|2884.76|2894.3|2885.1|2893.54|2884.34|20
1647808390000|2022-03-20 20:33:10|2893.85|2884.65|2893.78|2884.58|2894.09|2884.89|2893.62|2884.42|35
1647808400000|2022-03-20 20:33:20|2893.82|2884.62|2893.89|2884.69|2893.96|2884.76|2893.81|2884.61|25
1647808410000|2022-03-20 20:33:30|2893.9|2884.7|2893.82|2884.62|2893.96|2884.76|2893.81|2884.61|25
1647808420000|2022-03-20 20:33:40|2893.83|2884.63|2893.35|2884.15|2893.83|2884.63|2893.3|2884.1|33
1647808430000|2022-03-20 20:33:50|2893.36|2884.16|2893.89|2884.69|2894.33|2885.13|2893.33|2884.13|33
1647808440000|2022-03-20 20:34:00|2893.91|2884.71|2893.43|2884.23|2893.97|2884.77|2893.38|2884.18|28
1647808450000|2022-03-20 20:34:10|2893.44|2884.24|2893.32|2884.12|2893.46|2884.26|2893.3|2884.1|24
1647808460000|2022-03-20 20:34:20|2893.33|2884.13|2893.38|2884.18|2893.4|2884.2|2893.26|2884.06|25
1647808470000|2022-03-20 20:34:30|2893.34|2884.14|2893.35|2884.15|2893.45|2884.25|2893.28|2884.08|22
1647808480000|2022-03-20 20:34:40|2893.42|2884.22|2892.38|2883.18|2893.42|2884.22|2892.37|2883.17|37
1647808490000|2022-03-20 20:34:50|2892.42|2883.22|2892.75|2883.55|2893.18|2883.98|2892.38|2883.18|34
1647808500000|2022-03-20 20:35:00|2892.95|2883.75|2893.21|2884.01|2893.35|2884.15|2892.95|2883.75|31
1647808510000|2022-03-20 20:35:10|2893.17|2883.97|2893.19|2883.99|2893.22|2884.02|2893.16|2883.96|25
1647808520000|2022-03-20 20:35:20|2893.18|2883.98|2893.07|2883.87|2893.19|2883.99|2893.05|2883.85|21
1647808530000|2022-03-20 20:35:30|2893.08|2883.88|2893.1|2883.9|2893.11|2883.91|2892.98|2883.78|20
1647808540000|2022-03-20 20:35:40|2893.14|2883.94|2893.15|2883.95|2893.17|2883.97|2893.01|2883.81|18
1647808550000|2022-03-20 20:35:50|2893.04|2883.84|2893.13|2883.93|2893.14|2883.94|2892.99|2883.79|21
1647808560000|2022-03-20 20:36:00|2893.16|2883.96|2893.13|2883.93|2893.21|2884.01|2893.12|2883.92|30
1647808570000|2022-03-20 20:36:10|2893.15|2883.95|2893.49|2884.29|2893.49|2884.29|2893.13|2883.93|28
1647808580000|2022-03-20 20:36:20|2893.47|2884.27|2893.31|2884.11|2893.47|2884.27|2893.28|2884.08|33
1647808590000|2022-03-20 20:36:30|2893.33|2884.13|2893.03|2883.83|2893.35|2884.15|2893.03|2883.83|26
1647808600000|2022-03-20 20:36:40|2893.07|2883.87|2892.21|2883.01|2893.07|2883.87|2892.15|2882.95|36
1647808610000|2022-03-20 20:36:50|2892.2|2883|2891.97|2882.77|2892.2|2883|2891.97|2882.77|30
1647808620000|2022-03-20 20:37:00|2891.9|2882.7|2891.73|2882.53|2892.1|2882.9|2891.46|2882.26|35
1647808630000|2022-03-20 20:37:10|2891.71|2882.51|2891.78|2882.58|2891.81|2882.61|2891.65|2882.45|22
1647808640000|2022-03-20 20:37:20|2891.71|2882.51|2890.16|2880.96|2891.79|2882.59|2890.16|2880.96|28
1647808650000|2022-03-20 20:37:30|2890.04|2880.84|2889.65|2880.45|2890.04|2880.84|2889.33|2880.13|36
1647808660000|2022-03-20 20:37:40|2889.61|2880.41|2888.32|2879.12|2889.61|2880.41|2888.32|2879.12|36
1647808670000|2022-03-20 20:37:50|2888.59|2879.39|2888.69|2879.49|2888.71|2879.51|2888.55|2879.35|22
1647808680000|2022-03-20 20:38:00|2888.72|2879.52|2889.91|2880.71|2889.91|2880.71|2888.72|2879.52|32
1647808690000|2022-03-20 20:38:10|2889.99|2880.79|2889.32|2880.12|2890.09|2880.89|2889.17|2879.97|31
1647808700000|2022-03-20 20:38:20|2889.37|2880.17|2889.22|2880.02|2889.41|2880.21|2889.1|2879.9|30
1647808710000|2022-03-20 20:38:30|2889.17|2879.97|2888.3|2879.1|2889.19|2879.99|2888.26|2879.06|29
1647808720000|2022-03-20 20:38:40|2888.18|2878.98|2888.02|2878.82|2888.22|2879.02|2887.85|2878.65|34
1647808730000|2022-03-20 20:38:50|2887.92|2878.72|2887.81|2878.61|2888.18|2878.98|2887.57|2878.37|32
1647808740000|2022-03-20 20:39:00|2887.76|2878.56|2888.14|2878.94|2888.14|2878.94|2887.43|2878.23|30
1647808750000|2022-03-20 20:39:10|2887.98|2878.78|2888.39|2879.19|2888.46|2879.26|2887.98|2878.78|27
1647808760000|2022-03-20 20:39:20|2888.45|2879.25|2888.09|2878.89|2888.48|2879.28|2888.08|2878.88|34
1647808770000|2022-03-20 20:39:30|2888.08|2878.88|2887.54|2878.34|2888.11|2878.91|2887.54|2878.34|27
1647808780000|2022-03-20 20:39:40|2887.39|2878.19|2886.82|2877.62|2887.39|2878.19|2886.82|2877.62|26
1647808790000|2022-03-20 20:39:50|2886.81|2877.61|2886.2|2877|2886.81|2877.61|2885.22|2876.02|36
1647808800000|2022-03-20 20:40:00|2886.03|2876.83|2885.16|2875.96|2886.06|2876.86|2885.12|2875.92|35
1647808810000|2022-03-20 20:40:10|2885.15|2875.95|2886.04|2876.84|2886.04|2876.84|2884.83|2875.63|28
1647808820000|2022-03-20 20:40:20|2886.01|2876.81|2887.01|2877.81|2887.01|2877.81|2885.98|2876.78|37
1647808830000|2022-03-20 20:40:30|2886.92|2877.72|2888.19|2878.99|2888.19|2878.99|2886.91|2877.71|30
1647808840000|2022-03-20 20:40:40|2888.27|2879.07|2888.4|2879.2|2888.77|2879.57|2888.26|2879.06|24
1647808850000|2022-03-20 20:40:50|2888.37|2879.17|2888.58|2879.38|2888.59|2879.39|2888.37|2879.17|26
1647808860000|2022-03-20 20:41:00|2888.53|2879.33|2888.64|2879.44|2888.72|2879.52|2888.52|2879.32|26
1647808870000|2022-03-20 20:41:10|2888.65|2879.45|2888.36|2879.16|2888.71|2879.51|2888.3|2879.1|29
1647808880000|2022-03-20 20:41:20|2888.31|2879.11|2887.64|2878.44|2888.36|2879.16|2887.61|2878.41|23
1647808890000|2022-03-20 20:41:30|2887.65|2878.45|2887.86|2878.66|2887.97|2878.77|2887.65|2878.45|17
1647808900000|2022-03-20 20:41:40|2887.89|2878.69|2888.18|2878.98|2888.34|2879.14|2887.88|2878.68|34
1647808910000|2022-03-20 20:41:50|2888.19|2878.99|2888.76|2879.56|2888.78|2879.58|2888.18|2878.98|30
1647808920000|2022-03-20 20:42:00|2888.71|2879.51|2888.91|2879.71|2888.91|2879.71|2888.71|2879.51|28
1647808930000|2022-03-20 20:42:10|2889.11|2879.91|2889.1|2879.9|2889.45|2880.25|2889.1|2879.9|30
1647808940000|2022-03-20 20:42:20|2889.09|2879.89|2889.4|2880.2|2889.46|2880.26|2888.84|2879.64|31
1647808950000|2022-03-20 20:42:30|2889.39|2880.19|2889.58|2880.38|2889.58|2880.38|2889.29|2880.09|29
1647808960000|2022-03-20 20:42:40|2889.59|2880.39|2889.68|2880.48|2890.02|2880.82|2889.58|2880.38|23
1647808970000|2022-03-20 20:42:50|2889.67|2880.47|2889.84|2880.64|2889.85|2880.65|2889.67|2880.47|17
1647808980000|2022-03-20 20:43:00|2889.83|2880.63|2889.89|2880.69|2889.91|2880.71|2889.8|2880.6|16
1647808990000|2022-03-20 20:43:10|2889.88|2880.68|2890.24|2881.04|2890.24|2881.04|2889.88|2880.68|22
1647809000000|2022-03-20 20:43:20|2890.32|2881.12|2890.53|2881.33|2890.7|2881.5|2890.31|2881.11|33
1647809010000|2022-03-20 20:43:30|2890.5|2881.3|2890.24|2881.04|2890.54|2881.34|2890.24|2881.04|33
1647809020000|2022-03-20 20:43:40|2890.33|2881.13|2890.27|2881.07|2890.34|2881.14|2890.23|2881.03|29
1647809030000|2022-03-20 20:43:50|2890.3|2881.1|2889.92|2880.72|2890.3|2881.1|2889.86|2880.66|33
1647809040000|2022-03-20 20:44:00|2889.99|2880.79|2890.19|2880.99|2890.24|2881.04|2889.94|2880.74|33
1647809050000|2022-03-20 20:44:10|2890.16|2880.96|2890.32|2881.12|2890.32|2881.12|2890.06|2880.86|26
1647809060000|2022-03-20 20:44:20|2890.31|2881.11|2890.14|2880.94|2890.31|2881.11|2890.1|2880.9|19
1647809070000|2022-03-20 20:44:30|2890.1|2880.9|2890.11|2880.91|2890.13|2880.93|2890.1|2880.9|12
1647809080000|2022-03-20 20:44:40|2890.12|2880.92|2890.12|2880.92|2890.12|2880.92|2890.08|2880.88|11
1647809090000|2022-03-20 20:44:50|2890.08|2880.88|2890.11|2880.91|2890.11|2880.91|2890.08|2880.88|5
1647809100000|2022-03-20 20:45:00|2890.14|2880.94|2889.68|2880.48|2890.14|2880.94|2889.42|2880.22|19
1647809110000|2022-03-20 20:45:10|2889.73|2880.53|2889.81|2880.61|2889.93|2880.73|2889.73|2880.53|18
1647809120000|2022-03-20 20:45:20|2889.74|2880.54|2889.73|2880.53|2889.81|2880.61|2889.65|2880.45|21
1647809130000|2022-03-20 20:45:30|2889.7|2880.5|2886.35|2877.15|2889.7|2880.5|2886.35|2877.15|33
1647809140000|2022-03-20 20:45:40|2886.3|2877.1|2886.69|2877.49|2886.72|2877.52|2885.86|2876.66|34
1647809150000|2022-03-20 20:45:50|2886.75|2877.55|2888.02|2878.82|2888.09|2878.89|2886.75|2877.55|33
1647809160000|2022-03-20 20:46:00|2888.01|2878.81|2887.84|2878.64|2888.01|2878.81|2887.8|2878.6|14
1647809170000|2022-03-20 20:46:10|2887.85|2878.65|2887.74|2878.54|2887.92|2878.72|2887.49|2878.29|30
1647809180000|2022-03-20 20:46:20|2887.64|2878.44|2887.12|2877.92|2887.69|2878.49|2887.11|2877.91|31
1647809190000|2022-03-20 20:46:30|2887.11|2877.91|2886.73|2877.53|2887.12|2877.92|2886.66|2877.46|29
1647809200000|2022-03-20 20:46:40|2886.65|2877.45|2886.29|2877.09|2886.65|2877.45|2885.97|2876.77|35
1647809210000|2022-03-20 20:46:50|2886.37|2877.17|2885.72|2876.52|2886.37|2877.17|2885.72|2876.52|28
1647809220000|2022-03-20 20:47:00|2885.65|2876.45|2885.76|2876.56|2885.76|2876.56|2885.41|2876.21|33
1647809230000|2022-03-20 20:47:10|2885.78|2876.58|2885.94|2876.74|2886.48|2877.28|2885.78|2876.58|35
1647809240000|2022-03-20 20:47:20|2885.95|2876.75|2885.34|2876.14|2885.96|2876.76|2885.34|2876.14|30
1647809250000|2022-03-20 20:47:30|2885.37|2876.17|2885.97|2876.77|2885.97|2876.77|2885.19|2875.99|27
1647809260000|2022-03-20 20:47:40|2885.94|2876.74|2886.17|2876.97|2886.24|2877.04|2885.94|2876.74|26
1647809270000|2022-03-20 20:47:50|2886.18|2876.98|2886.05|2876.85|2886.21|2877.01|2886.02|2876.82|29
1647809280000|2022-03-20 20:48:00|2886.08|2876.88|2886.29|2877.09|2886.34|2877.14|2886.02|2876.82|30
1647809290000|2022-03-20 20:48:10|2886.3|2877.1|2886.53|2877.33|2886.54|2877.34|2886.29|2877.09|26
1647809300000|2022-03-20 20:48:20|2886.54|2877.34|2886.61|2877.41|2886.61|2877.41|2886.54|2877.34|11
1647809310000|2022-03-20 20:48:30|2886.68|2877.48|2887.28|2878.08|2887.28|2878.08|2886.65|2877.45|22
1647809320000|2022-03-20 20:48:40|2887.24|2878.04|2887.28|2878.08|2887.57|2878.37|2887.22|2878.02|22
1647809330000|2022-03-20 20:48:50|2887.37|2878.17|2888.06|2878.86|2888.12|2878.92|2887.36|2878.16|22
1647809340000|2022-03-20 20:49:00|2888.04|2878.84|2891.1|2881.9|2891.83|2882.63|2888.04|2878.84|33
1647809350000|2022-03-20 20:49:10|2890.94|2881.74|2890.6|2881.4|2890.94|2881.74|2890.45|2881.25|29
1647809360000|2022-03-20 20:49:20|2890.56|2881.36|2890.97|2881.77|2891.05|2881.85|2890.56|2881.36|24
1647809370000|2022-03-20 20:49:30|2891.08|2881.88|2890.91|2881.71|2891.37|2882.17|2890.89|2881.69|36
1647809380000|2022-03-20 20:49:40|2890.93|2881.73|2890.22|2881.02|2891.03|2881.83|2890.17|2880.97|29
1647809390000|2022-03-20 20:49:50|2890.19|2880.99|2889.95|2880.75|2890.19|2880.99|2889.83|2880.63|26
1647809400000|2022-03-20 20:50:00|2889.87|2880.67|2889.89|2880.69|2890.41|2881.21|2889.87|2880.67|33
1647809410000|2022-03-20 20:50:10|2889.82|2880.62|2889.87|2880.67|2890.04|2880.84|2889.76|2880.56|37
1647809420000|2022-03-20 20:50:20|2889.86|2880.66|2887.99|2878.79|2889.86|2880.66|2886.76|2877.56|39
1647809430000|2022-03-20 20:50:30|2888.08|2878.88|2886.56|2877.36|2888.17|2878.97|2886.31|2877.11|39
1647809440000|2022-03-20 20:50:40|2886.87|2877.67|2887.16|2877.96|2888.36|2879.16|2886.87|2877.67|37
1647809450000|2022-03-20 20:50:50|2887.15|2877.95|2887.21|2878.01|2887.51|2878.31|2886.35|2877.15|36
1647809460000|2022-03-20 20:51:00|2887.22|2878.02|2886.92|2877.72|2887.22|2878.02|2886.92|2877.72|30
1647809470000|2022-03-20 20:51:10|2886.93|2877.73|2887|2877.8|2887.12|2877.92|2886.86|2877.66|22
1647809480000|2022-03-20 20:51:20|2886.95|2877.75|2886.92|2877.72|2887|2877.8|2886.64|2877.44|26
1647809490000|2022-03-20 20:51:30|2886.96|2877.76|2886.67|2877.47|2886.96|2877.76|2886.65|2877.45|26
1647809500000|2022-03-20 20:51:40|2886.69|2877.49|2886.87|2877.67|2886.88|2877.68|2886.63|2877.43|20
1647809510000|2022-03-20 20:51:50|2886.88|2877.68|2887.1|2877.9|2887.28|2878.08|2886.87|2877.67|24
1647809520000|2022-03-20 20:52:00|2887.02|2877.82|2887.21|2878.01|2887.28|2878.08|2886.54|2877.34|34
1647809530000|2022-03-20 20:52:10|2887.26|2878.06|2886.95|2877.75|2887.34|2878.14|2886.93|2877.73|24
1647809540000|2022-03-20 20:52:20|2886.96|2877.76|2887.44|2878.24|2887.46|2878.26|2886.96|2877.76|20
1647809550000|2022-03-20 20:52:30|2887.49|2878.29|2887.32|2878.12|2887.49|2878.29|2887.32|2878.12|13
1647809560000|2022-03-20 20:52:40|2887.31|2878.11|2886.61|2877.41|2887.32|2878.12|2886.57|2877.37|27
1647809570000|2022-03-20 20:52:50|2886.6|2877.4|2885.33|2876.13|2886.61|2877.41|2885.33|2876.13|29
1647809580000|2022-03-20 20:53:00|2885.34|2876.14|2886.63|2877.43|2886.71|2877.51|2885.21|2876.01|35
1647809590000|2022-03-20 20:53:10|2886.66|2877.46|2885.75|2876.55|2886.67|2877.47|2885.74|2876.54|29
1647809600000|2022-03-20 20:53:20|2885.7|2876.5|2886.57|2877.37|2886.62|2877.42|2885.68|2876.48|32
1647809610000|2022-03-20 20:53:30|2886.55|2877.35|2886.24|2877.04|2886.62|2877.42|2886.21|2877.01|24
1647809620000|2022-03-20 20:53:40|2886.22|2877.02|2885.46|2876.26|2886.47|2877.27|2885.46|2876.26|29
1647809630000|2022-03-20 20:53:50|2885.4|2876.2|2885.29|2876.09|2885.4|2876.2|2885.22|2876.02|23
1647809640000|2022-03-20 20:54:00|2885.26|2876.06|2885.23|2876.03|2885.29|2876.09|2885.21|2876.01|17
1647809650000|2022-03-20 20:54:10|2885.21|2876.01|2884.36|2875.16|2885.21|2876.01|2884.32|2875.12|26
1647809660000|2022-03-20 20:54:20|2884.29|2875.09|2885.58|2876.38|2885.6|2876.4|2884.29|2875.09|30
1647809670000|2022-03-20 20:54:30|2885.59|2876.39|2886.12|2876.92|2886.18|2876.98|2885.42|2876.22|31
1647809680000|2022-03-20 20:54:40|2886.1|2876.9|2884.94|2875.74|2886.1|2876.9|2884.76|2875.56|38
1647809690000|2022-03-20 20:54:50|2884.95|2875.75|2885.3|2876.1|2885.55|2876.35|2884.9|2875.7|27
1647809700000|2022-03-20 20:55:00|2885.18|2875.98|2884.47|2875.27|2885.18|2875.98|2884.44|2875.24|32
1647809710000|2022-03-20 20:55:10|2884.44|2875.24|2883.95|2874.75|2884.61|2875.41|2883.95|2874.75|27
1647809720000|2022-03-20 20:55:20|2883.91|2874.71|2884.21|2875.01|2884.21|2875.01|2883.78|2874.58|25
1647809730000|2022-03-20 20:55:30|2884.22|2875.02|2883.94|2874.74|2884.22|2875.02|2883.94|2874.74|28
1647809740000|2022-03-20 20:55:40|2883.97|2874.77|2883.99|2874.79|2884.1|2874.9|2883.97|2874.77|23
1647809750000|2022-03-20 20:55:50|2884|2874.8|2883.75|2874.55|2884|2874.8|2883.71|2874.51|25
1647809760000|2022-03-20 20:56:00|2883.74|2874.54|2883.78|2874.58|2884.16|2874.96|2883.73|2874.53|29
1647809770000|2022-03-20 20:56:10|2883.76|2874.56|2883.46|2874.26|2883.76|2874.56|2883.43|2874.23|33
1647809780000|2022-03-20 20:56:20|2883.44|2874.24|2882.26|2873.06|2883.44|2874.24|2882.25|2873.05|27
1647809790000|2022-03-20 20:56:30|2882.17|2872.97|2880.83|2871.63|2882.21|2873.01|2880.83|2871.63|32
1647809800000|2022-03-20 20:56:40|2880.62|2871.42|2879.77|2870.57|2880.69|2871.49|2879.28|2870.08|35
1647809810000|2022-03-20 20:56:50|2879.87|2870.67|2879.39|2870.19|2880.59|2871.39|2879.39|2870.19|37
1647809820000|2022-03-20 20:57:00|2879.38|2870.18|2879.47|2870.27|2879.61|2870.41|2878.84|2869.64|33
1647809830000|2022-03-20 20:57:10|2879.48|2870.28|2879.21|2870.01|2879.55|2870.35|2878.9|2869.7|37
1647809840000|2022-03-20 20:57:20|2879.24|2870.04|2878.6|2869.4|2879.25|2870.05|2878.6|2869.4|30
1647809850000|2022-03-20 20:57:30|2878.61|2869.41|2877.97|2868.77|2878.61|2869.41|2876.79|2867.59|39
1647809860000|2022-03-20 20:57:40|2877.99|2868.79|2880.04|2870.84|2880.04|2870.84|2877.99|2868.79|37
1647809870000|2022-03-20 20:57:50|2879.95|2870.75|2880.58|2871.38|2881.14|2871.94|2879.9|2870.7|37
1647809880000|2022-03-20 20:58:00|2880.5|2871.3|2880.04|2870.84|2880.5|2871.3|2879.56|2870.36|35
1647809890000|2022-03-20 20:58:10|2880.07|2870.87|2880.81|2871.61|2880.81|2871.61|2879.95|2870.75|34
1647809900000|2022-03-20 20:58:20|2880.93|2871.73|2881.39|2872.19|2881.39|2872.19|2880.78|2871.58|28
1647809910000|2022-03-20 20:58:30|2881.63|2872.43|2881.54|2872.34|2881.71|2872.51|2881.3|2872.1|31
1647809920000|2022-03-20 20:58:40|2881.53|2872.33|2881.78|2872.58|2881.78|2872.58|2881.53|2872.33|6
1647809930000|2022-03-20 20:58:50|2881.69|2872.49|2880.36|2871.16|2881.69|2872.49|2880.21|2871.01|31
1647809940000|2022-03-20 20:59:00|2880.35|2871.15|2880.35|2871.15|2880.41|2871.21|2880.22|2871.02|26
1647809950000|2022-03-20 20:59:10|2880.34|2871.14|2879.79|2870.59|2880.35|2871.15|2879.78|2870.58|27
1647809960000|2022-03-20 20:59:20|2879.77|2870.57|2879.83|2870.63|2879.85|2870.65|2879.75|2870.55|27
1647809970000|2022-03-20 20:59:30|2879.6|2870.4|2879.65|2870.45|2879.71|2870.51|2879.55|2870.35|18
1647809980000|2022-03-20 20:59:40|2879.64|2870.44|2879.67|2870.47|2879.69|2870.49|2879.59|2870.39|31
1647809990000|2022-03-20 20:59:50|2879.7|2870.5|2878.75|2869.55|2879.7|2870.5|2878.42|2869.22|26
1647810000000|2022-03-20 21:00:00|2878.63|2869.43|2877.22|2868.02|2878.63|2869.43|2877.18|2867.98|34
1647810010000|2022-03-20 21:00:10|2877.21|2868.01|2876.96|2867.76|2877.27|2868.07|2876.8|2867.6|30
1647810020000|2022-03-20 21:00:20|2876.97|2867.77|2876.11|2866.91|2877.07|2867.87|2876.01|2866.81|34
1647810030000|2022-03-20 21:00:30|2876.09|2866.89|2875.78|2866.58|2876.24|2867.04|2875.73|2866.53|23
1647810040000|2022-03-20 21:00:40|2875.79|2866.59|2873.72|2864.52|2875.79|2866.59|2871.94|2862.74|38
1647810050000|2022-03-20 21:00:50|2873.8|2864.6|2871.86|2862.66|2874.81|2865.61|2871.85|2862.65|39
1647810060000|2022-03-20 21:01:00|2871.85|2862.65|2871.54|2862.34|2871.85|2862.65|2870.56|2861.36|37
1647810070000|2022-03-20 21:01:10|2871.66|2862.46|2870.32|2861.12|2871.79|2862.59|2870.24|2861.04|33
1647810080000|2022-03-20 21:01:20|2870.41|2861.21|2871.1|2861.9|2871.13|2861.93|2870.41|2861.21|32
1647810090000|2022-03-20 21:01:30|2871.11|2861.91|2872.11|2862.91|2872.11|2862.91|2870.77|2861.57|32
1647810100000|2022-03-20 21:01:40|2872.18|2862.98|2871.91|2862.71|2872.36|2863.16|2871.91|2862.71|37
1647810110000|2022-03-20 21:01:50|2871.96|2862.76|2870.56|2861.36|2872.16|2862.96|2870.56|2861.36|32
1647810120000|2022-03-20 21:02:00|2870.57|2861.37|2871.63|2862.43|2871.65|2862.45|2870.43|2861.23|37
1647810130000|2022-03-20 21:02:10|2871.61|2862.41|2871.48|2862.28|2871.8|2862.6|2871.36|2862.16|34
1647810140000|2022-03-20 21:02:20|2871.58|2862.38|2871.98|2862.78|2872.32|2863.12|2871.56|2862.36|30
1647810150000|2022-03-20 21:02:30|2871.91|2862.71|2871.08|2861.88|2871.91|2862.71|2871.02|2861.82|31
1647810160000|2022-03-20 21:02:40|2871.14|2861.94|2870.32|2861.12|2871.2|2862|2870.29|2861.09|34
1647810170000|2022-03-20 21:02:50|2870.35|2861.15|2870.42|2861.22|2870.85|2861.65|2870.33|2861.13|34
1647810180000|2022-03-20 21:03:00|2870.41|2861.21|2870.32|2861.12|2870.58|2861.38|2870.31|2861.11|31
1647810190000|2022-03-20 21:03:10|2870.24|2861.04|2869.63|2860.43|2870.24|2861.04|2869.46|2860.26|34
1647810200000|2022-03-20 21:03:20|2869.62|2860.42|2869.48|2860.28|2869.81|2860.61|2869.44|2860.24|33
1647810210000|2022-03-20 21:03:30|2869.43|2860.23|2869.28|2860.08|2869.53|2860.33|2869.27|2860.07|26
1647810220000|2022-03-20 21:03:40|2869.22|2860.02|2868.82|2859.62|2869.27|2860.07|2868.44|2859.24|35
1647810230000|2022-03-20 21:03:50|2868.84|2859.64|2869.01|2859.81|2869.12|2859.92|2868.83|2859.63|34
1647810240000|2022-03-20 21:04:00|2868.99|2859.79|2868.37|2859.17|2869.13|2859.93|2868.35|2859.15|32
1647810250000|2022-03-20 21:04:10|2868.39|2859.19|2867.8|2858.6|2868.4|2859.2|2867.79|2858.59|36
1647810260000|2022-03-20 21:04:20|2867.86|2858.66|2867.68|2858.48|2867.89|2858.69|2867.47|2858.27|33
1647810270000|2022-03-20 21:04:30|2867.67|2858.47|2868.1|2858.9|2868.12|2858.92|2867.56|2858.36|29
1647810280000|2022-03-20 21:04:40|2868.11|2858.91|2869.62|2860.42|2869.62|2860.42|2868.11|2858.91|38
1647810290000|2022-03-20 21:04:50|2869.76|2860.56|2870.65|2861.45|2870.65|2861.45|2869.76|2860.56|32
1647810300000|2022-03-20 21:05:00|2870.55|2861.35|2871.87|2862.67|2871.87|2862.67|2870.54|2861.34|31
1647810310000|2022-03-20 21:05:10|2871.82|2862.62|2872.67|2863.47|2873.09|2863.89|2871.82|2862.62|34
1647810320000|2022-03-20 21:05:20|2872.72|2863.52|2871.69|2862.49|2872.72|2863.52|2871.69|2862.49|34
1647810330000|2022-03-20 21:05:30|2871.71|2862.51|2871.25|2862.05|2871.71|2862.51|2871.23|2862.03|32
1647810340000|2022-03-20 21:05:40|2871.24|2862.04|2871.64|2862.44|2871.64|2862.44|2871.19|2861.99|23
1647810350000|2022-03-20 21:05:50|2871.68|2862.48|2871.79|2862.59|2871.88|2862.68|2871.62|2862.42|30
1647810360000|2022-03-20 21:06:00|2871.83|2862.63|2871.5|2862.3|2871.91|2862.71|2871.5|2862.3|27
1647810370000|2022-03-20 21:06:10|2871.55|2862.35|2870.77|2861.57|2871.57|2862.37|2870.77|2861.57|29
1647810380000|2022-03-20 21:06:20|2870.89|2861.69|2870.88|2861.68|2871.16|2861.96|2870.88|2861.68|23
1647810390000|2022-03-20 21:06:30|2870.89|2861.69|2870.9|2861.7|2871.04|2861.84|2870.83|2861.63|26
1647810400000|2022-03-20 21:06:40|2870.89|2861.69|2870.68|2861.48|2870.9|2861.7|2870.22|2861.02|30
1647810410000|2022-03-20 21:06:50|2870.71|2861.51|2870.79|2861.59|2870.84|2861.64|2870.71|2861.51|13
1647810420000|2022-03-20 21:07:00|2870.74|2861.54|2870.84|2861.64|2870.85|2861.65|2870.67|2861.47|17
1647810430000|2022-03-20 21:07:10|2870.85|2861.65|2870.66|2861.46|2871.25|2862.05|2870.51|2861.31|31
1647810440000|2022-03-20 21:07:20|2870.6|2861.4|2870.33|2861.13|2870.72|2861.52|2870.32|2861.12|24
1647810450000|2022-03-20 21:07:30|2870.34|2861.14|2869.24|2860.04|2870.34|2861.14|2869.16|2859.96|24
1647810460000|2022-03-20 21:07:40|2869.23|2860.03|2869.09|2859.89|2869.38|2860.18|2869.09|2859.89|27
1647810470000|2022-03-20 21:07:50|2869.1|2859.9|2868.97|2859.77|2869.1|2859.9|2868.64|2859.44|16
1647810480000|2022-03-20 21:08:00|2869.04|2859.84|2869.7|2860.5|2869.76|2860.56|2869.04|2859.84|26
1647810490000|2022-03-20 21:08:10|2869.72|2860.52|2870.57|2861.37|2870.57|2861.37|2869.72|2860.52|27
1647810500000|2022-03-20 21:08:20|2870.59|2861.39|2870.29|2861.09|2870.59|2861.39|2870.14|2860.94|24
1647810510000|2022-03-20 21:08:30|2870.22|2861.02|2869.41|2860.21|2870.28|2861.08|2869.41|2860.21|20
1647810520000|2022-03-20 21:08:40|2869.3|2860.1|2869.15|2859.95|2869.34|2860.14|2869.13|2859.93|26
1647810530000|2022-03-20 21:08:50|2869.17|2859.97|2869.18|2859.98|2869.27|2860.07|2869.15|2859.95|26
1647810540000|2022-03-20 21:09:00|2869.23|2860.03|2869.52|2860.32|2869.54|2860.34|2868.97|2859.77|24
1647810550000|2022-03-20 21:09:10|2869.53|2860.33|2869.62|2860.42|2869.62|2860.42|2869.39|2860.19|27
1647810560000|2022-03-20 21:09:20|2869.63|2860.43|2869.71|2860.51|2869.8|2860.6|2869.19|2859.99|30
1647810570000|2022-03-20 21:09:30|2869.72|2860.52|2869.85|2860.65|2869.85|2860.65|2869.72|2860.52|14
1647810580000|2022-03-20 21:09:40|2869.83|2860.63|2869.87|2860.67|2869.87|2860.67|2869.83|2860.63|8
1647810590000|2022-03-20 21:09:50|2869.85|2860.65|2870.1|2860.9|2870.37|2861.17|2869.82|2860.62|22
1647810600000|2022-03-20 21:10:00|2870.05|2860.85|2870.07|2860.87|2870.08|2860.88|2869.97|2860.77|24
1647810610000|2022-03-20 21:10:10|2870.05|2860.85|2869.98|2860.78|2870.07|2860.87|2869.97|2860.77|20
1647810620000|2022-03-20 21:10:20|2869.95|2860.75|2869.39|2860.19|2869.95|2860.75|2869.39|2860.19|20
1647810630000|2022-03-20 21:10:30|2869.35|2860.15|2869.25|2860.05|2869.35|2860.15|2869.24|2860.04|5
1647810640000|2022-03-20 21:10:40|2869.24|2860.04|2869.24|2860.04|2869.24|2860.04|2869.23|2860.03|5
1647810650000|2022-03-20 21:10:50|2869.23|2860.03|2869.37|2860.17|2869.48|2860.28|2869.23|2860.03|17
1647810660000|2022-03-20 21:11:00|2869.47|2860.27|2868.95|2859.75|2869.47|2860.27|2868.95|2859.75|18
1647810670000|2022-03-20 21:11:10|2868.96|2859.76|2869.14|2859.94|2869.14|2859.94|2868.96|2859.76|12
1647810680000|2022-03-20 21:11:20|2869.15|2859.95|2869.04|2859.84|2869.18|2859.98|2869.04|2859.84|10
1647810690000|2022-03-20 21:11:30|2869|2859.8|2869.22|2860.02|2869.23|2860.03|2869|2859.8|19
1647810700000|2022-03-20 21:11:40|2869.24|2860.04|2869.25|2860.05|2869.27|2860.07|2869.17|2859.97|20
1647810710000|2022-03-20 21:11:50|2869.23|2860.03|2869.24|2860.04|2869.27|2860.07|2869.23|2860.03|15
1647810720000|2022-03-20 21:12:00|2869.25|2860.05|2869.6|2860.4|2869.64|2860.44|2869.25|2860.05|24
1647810730000|2022-03-20 21:12:10|2869.61|2860.41|2870.62|2861.42|2870.62|2861.42|2869.61|2860.41|27
1647810740000|2022-03-20 21:12:20|2870.57|2861.37|2870.89|2861.69|2870.91|2861.71|2870.56|2861.36|17
1647810750000|2022-03-20 21:12:30|2870.91|2861.71|2872.11|2862.91|2872.11|2862.91|2870.91|2861.71|30
1647810760000|2022-03-20 21:12:40|2872.09|2862.89|2872.99|2863.79|2872.99|2863.79|2872.08|2862.88|22
1647810770000|2022-03-20 21:12:50|2873.08|2863.88|2873.24|2864.04|2874.15|2864.95|2873.08|2863.88|31
1647810780000|2022-03-20 21:13:00|2873.25|2864.05|2873.49|2864.29|2873.53|2864.33|2873.22|2864.02|28
1647810790000|2022-03-20 21:13:10|2873.48|2864.28|2873.64|2864.44|2873.68|2864.48|2873.44|2864.24|23
1647810800000|2022-03-20 21:13:20|2873.66|2864.46|2874.42|2865.22|2874.42|2865.22|2873.56|2864.36|27
1647810810000|2022-03-20 21:13:30|2874.44|2865.24|2876.58|2867.38|2877.23|2868.03|2874.44|2865.24|32
1647810820000|2022-03-20 21:13:40|2876.57|2867.37|2877.39|2868.19|2877.47|2868.27|2876.54|2867.34|32
1647810830000|2022-03-20 21:13:50|2877.38|2868.18|2877.63|2868.43|2877.63|2868.43|2877.38|2868.18|27
1647810840000|2022-03-20 21:14:00|2877.64|2868.44|2880.43|2871.23|2880.43|2871.23|2877.64|2868.44|34
1647810850000|2022-03-20 21:14:10|2880.45|2871.25|2881.25|2872.05|2881.7|2872.5|2880.45|2871.25|28
1647810860000|2022-03-20 21:14:20|2881.26|2872.06|2881.61|2872.41|2881.64|2872.44|2881.14|2871.94|26
1647810870000|2022-03-20 21:14:30|2881.62|2872.42|2883.4|2874.2|2883.4|2874.2|2881.62|2872.42|30
1647810880000|2022-03-20 21:14:40|2883.48|2874.28|2883|2873.8|2883.75|2874.55|2882.98|2873.78|35
1647810890000|2022-03-20 21:14:50|2882.97|2873.77|2881.91|2872.71|2882.97|2873.77|2881.91|2872.71|27
1647810900000|2022-03-20 21:15:00|2881.86|2872.66|2882.08|2872.88|2882.1|2872.9|2881.71|2872.51|28
1647810910000|2022-03-20 21:15:10|2882.1|2872.9|2882.38|2873.18|2882.38|2873.18|2881.96|2872.76|30
1647810920000|2022-03-20 21:15:20|2882.37|2873.17|2883.72|2874.52|2883.78|2874.58|2882.37|2873.17|34
1647810930000|2022-03-20 21:15:30|2883.84|2874.64|2884.51|2875.31|2884.51|2875.31|2883.79|2874.59|22
1647810940000|2022-03-20 21:15:40|2884.52|2875.32|2884.34|2875.14|2884.54|2875.34|2884.31|2875.11|26
1647810950000|2022-03-20 21:15:50|2884.4|2875.2|2885.01|2875.81|2885.01|2875.81|2884.34|2875.14|23
1647810960000|2022-03-20 21:16:00|2884.98|2875.78|2884.73|2875.53|2884.99|2875.79|2884.71|2875.51|23
1647810970000|2022-03-20 21:16:10|2884.74|2875.54|2884.77|2875.57|2884.81|2875.61|2884.74|2875.54|26
1647810980000|2022-03-20 21:16:20|2884.78|2875.58|2885.48|2876.28|2885.48|2876.28|2884.77|2875.57|14
1647810990000|2022-03-20 21:16:30|2885.47|2876.27|2887.01|2877.81|2887.01|2877.81|2885.46|2876.26|28
1647811000000|2022-03-20 21:16:40|2887.02|2877.82|2887.5|2878.3|2887.51|2878.31|2887|2877.8|27
1647811010000|2022-03-20 21:16:50|2887.51|2878.31|2887.44|2878.24|2887.64|2878.44|2887.34|2878.14|31
1647811020000|2022-03-20 21:17:00|2887.43|2878.23|2888.39|2879.19|2888.47|2879.27|2887.42|2878.22|37
1647811030000|2022-03-20 21:17:10|2888.38|2879.18|2888.48|2879.28|2888.49|2879.29|2888.26|2879.06|21
1647811040000|2022-03-20 21:17:20|2888.49|2879.29|2888.41|2879.21|2888.51|2879.31|2888.4|2879.2|18
1647811050000|2022-03-20 21:17:30|2888.4|2879.2|2888.48|2879.28|2888.51|2879.31|2888.37|2879.17|21
1647811060000|2022-03-20 21:17:40|2888.47|2879.27|2889.01|2879.81|2889.39|2880.19|2888.47|2879.27|23
1647811070000|2022-03-20 21:17:50|2889|2879.8|2888.49|2879.29|2889|2879.8|2888.46|2879.26|27
1647811080000|2022-03-20 21:18:00|2888.47|2879.27|2889.2|2880|2889.23|2880.03|2888.45|2879.25|23
1647811090000|2022-03-20 21:18:10|2889.19|2879.99|2888.92|2879.72|2889.28|2880.08|2888.87|2879.67|22
1647811100000|2022-03-20 21:18:20|2888.93|2879.73|2888.67|2879.47|2888.96|2879.76|2888.61|2879.41|23
1647811110000|2022-03-20 21:18:30|2888.63|2879.43|2888.71|2879.51|2888.78|2879.58|2888.62|2879.42|26
1647811120000|2022-03-20 21:18:40|2888.69|2879.49|2888.72|2879.52|2888.73|2879.53|2888.61|2879.41|19
1647811130000|2022-03-20 21:18:50|2888.71|2879.51|2888.44|2879.24|2888.73|2879.53|2888.41|2879.21|21
1647811140000|2022-03-20 21:19:00|2888.43|2879.23|2888.36|2879.16|2888.5|2879.3|2888.36|2879.16|19
1647811150000|2022-03-20 21:19:10|2888.35|2879.15|2887.96|2878.76|2888.37|2879.17|2887.94|2878.74|22
1647811160000|2022-03-20 21:19:20|2888.02|2878.82|2886.71|2877.51|2888.03|2878.83|2886.71|2877.51|34
1647811170000|2022-03-20 21:19:30|2886.75|2877.55|2884.73|2875.53|2886.75|2877.55|2884.73|2875.53|38
1647811180000|2022-03-20 21:19:40|2884.76|2875.56|2884.18|2874.98|2884.76|2875.56|2884.18|2874.98|32
1647811190000|2022-03-20 21:19:50|2884.1|2874.9|2883.65|2874.45|2884.19|2874.99|2883.48|2874.28|35
1647811200000|2022-03-20 21:20:00|2883.62|2874.42|2882.84|2873.64|2883.62|2874.42|2882.83|2873.63|30
1647811210000|2022-03-20 21:20:10|2882.87|2873.67|2882.85|2873.65|2882.94|2873.74|2882.83|2873.63|21
1647811220000|2022-03-20 21:20:20|2882.84|2873.64|2882.1|2872.9|2882.84|2873.64|2882.1|2872.9|30
1647811230000|2022-03-20 21:20:30|2882.14|2872.94|2880.64|2871.44|2882.28|2873.08|2880.64|2871.44|28
1647811240000|2022-03-20 21:20:40|2880.66|2871.46|2880.92|2871.72|2880.92|2871.72|2880.63|2871.43|32
1647811250000|2022-03-20 21:20:50|2880.97|2871.77|2881.35|2872.15|2881.78|2872.58|2880.97|2871.77|36
1647811260000|2022-03-20 21:21:00|2881.37|2872.17|2881.25|2872.05|2881.37|2872.17|2881.15|2871.95|21
1647811270000|2022-03-20 21:21:10|2881.39|2872.19|2882.33|2873.13|2882.46|2873.26|2881.33|2872.13|32
1647811280000|2022-03-20 21:21:20|2882.31|2873.11|2884.4|2875.2|2884.4|2875.2|2882.31|2873.11|36
1647811290000|2022-03-20 21:21:30|2884.5|2875.3|2885.14|2875.94|2885.15|2875.95|2884.49|2875.29|24
1647811300000|2022-03-20 21:21:40|2885.1|2875.9|2885.92|2876.72|2886.11|2876.91|2885.04|2875.84|27
1647811310000|2022-03-20 21:21:50|2885.94|2876.74|2885.59|2876.39|2885.98|2876.78|2885.53|2876.33|29
1647811320000|2022-03-20 21:22:00|2885.62|2876.42|2885.38|2876.18|2885.62|2876.42|2885.37|2876.17|27
1647811330000|2022-03-20 21:22:10|2885.37|2876.17|2885.18|2875.98|2885.37|2876.17|2885.16|2875.96|22
1647811340000|2022-03-20 21:22:20|2885.19|2875.99|2885.28|2876.08|2885.4|2876.2|2885.14|2875.94|19
1647811350000|2022-03-20 21:22:30|2885.31|2876.11|2884.95|2875.75|2885.31|2876.11|2884.95|2875.75|19
1647811360000|2022-03-20 21:22:40|2884.97|2875.77|2884.61|2875.41|2884.99|2875.79|2884.61|2875.41|26
1647811370000|2022-03-20 21:22:50|2884.63|2875.43|2883.86|2874.66|2884.63|2875.43|2883.85|2874.65|27
1647811380000|2022-03-20 21:23:00|2883.87|2874.67|2883.83|2874.63|2883.87|2874.67|2883.79|2874.59|25
1647811390000|2022-03-20 21:23:10|2883.82|2874.62|2884.89|2875.69|2884.89|2875.69|2883.82|2874.62|23
1647811400000|2022-03-20 21:23:20|2885.05|2875.85|2885.57|2876.37|2885.57|2876.37|2885.05|2875.85|32
1647811410000|2022-03-20 21:23:30|2885.46|2876.26|2886.32|2877.12|2886.36|2877.16|2885.46|2876.26|25
1647811420000|2022-03-20 21:23:40|2886.33|2877.13|2886.36|2877.16|2886.38|2877.18|2886.26|2877.06|19
1647811430000|2022-03-20 21:23:50|2886.25|2877.05|2884.9|2875.7|2886.25|2877.05|2884.9|2875.7|26
1647811440000|2022-03-20 21:24:00|2884.91|2875.71|2884.69|2875.49|2884.91|2875.71|2884.69|2875.49|22
1647811450000|2022-03-20 21:24:10|2884.68|2875.48|2884.52|2875.32|2884.68|2875.48|2884.45|2875.25|21
1647811460000|2022-03-20 21:24:20|2884.51|2875.31|2884.6|2875.4|2884.6|2875.4|2884.48|2875.28|20
1647811470000|2022-03-20 21:24:30|2884.59|2875.39|2884.67|2875.47|2884.68|2875.48|2884.58|2875.38|18
1647811480000|2022-03-20 21:24:40|2884.7|2875.5|2884.67|2875.47|2884.7|2875.5|2884.66|2875.46|9
1647811490000|2022-03-20 21:24:50|2884.66|2875.46|2884.63|2875.43|2884.66|2875.46|2884.52|2875.32|11
1647811500000|2022-03-20 21:25:00|2884.62|2875.42|2884.46|2875.26|2884.62|2875.42|2884.42|2875.22|24
1647811510000|2022-03-20 21:25:10|2884.39|2875.19|2885.11|2875.91|2885.11|2875.91|2884.39|2875.19|28
1647811520000|2022-03-20 21:25:20|2885.1|2875.9|2885.1|2875.9|2885.21|2876.01|2885.07|2875.87|18
1647811530000|2022-03-20 21:25:30|2885.11|2875.91|2885.16|2875.96|2885.18|2875.98|2885.1|2875.9|6
1647811540000|2022-03-20 21:25:40|2885.15|2875.95|2885.17|2875.97|2885.2|2876|2885.13|2875.93|27
1647811550000|2022-03-20 21:25:50|2885.25|2876.05|2885.29|2876.09|2885.34|2876.14|2885.23|2876.03|29
1647811560000|2022-03-20 21:26:00|2885.28|2876.08|2885.09|2875.89|2885.33|2876.13|2885.09|2875.89|22
1647811570000|2022-03-20 21:26:10|2885.11|2875.91|2885.06|2875.86|2885.11|2875.91|2884.94|2875.74|16
1647811580000|2022-03-20 21:26:20|2884.98|2875.78|2885.18|2875.98|2885.45|2876.25|2884.94|2875.74|25
1647811590000|2022-03-20 21:26:30|2885.19|2875.99|2885.18|2875.98|2885.22|2876.02|2885.15|2875.95|17
1647811600000|2022-03-20 21:26:40|2885.14|2875.94|2885.41|2876.21|2885.44|2876.24|2885.14|2875.94|19
1647811610000|2022-03-20 21:26:50|2885.43|2876.23|2885.54|2876.34|2885.55|2876.35|2885.28|2876.08|22
1647811620000|2022-03-20 21:27:00|2885.53|2876.33|2885.43|2876.23|2885.54|2876.34|2885.39|2876.19|13
1647811630000|2022-03-20 21:27:10|2885.39|2876.19|2885.29|2876.09|2885.44|2876.24|2885.29|2876.09|19
1647811640000|2022-03-20 21:27:20|2885.25|2876.05|2885.33|2876.13|2885.39|2876.19|2885.25|2876.05|20
1647811650000|2022-03-20 21:27:30|2885.37|2876.17|2885.7|2876.5|2885.7|2876.5|2885.29|2876.09|17
1647811660000|2022-03-20 21:27:40|2885.71|2876.51|2885.93|2876.73|2885.98|2876.78|2885.71|2876.51|26
1647811670000|2022-03-20 21:27:50|2885.92|2876.72|2885.89|2876.69|2885.97|2876.77|2885.87|2876.67|21
1647811680000|2022-03-20 21:28:00|2885.88|2876.68|2885.7|2876.5|2885.92|2876.72|2885.7|2876.5|23
1647811690000|2022-03-20 21:28:10|2885.73|2876.53|2885.34|2876.14|2885.73|2876.53|2885.33|2876.13|23
1647811700000|2022-03-20 21:28:20|2885.38|2876.18|2885.67|2876.47|2885.71|2876.51|2885.33|2876.13|29
1647811710000|2022-03-20 21:28:30|2885.65|2876.45|2885.8|2876.6|2886.09|2876.89|2885.65|2876.45|31
1647811720000|2022-03-20 21:28:40|2885.86|2876.66|2886.17|2876.97|2886.23|2877.03|2885.85|2876.65|34
1647811730000|2022-03-20 21:28:50|2886.11|2876.91|2886.4|2877.2|2886.52|2877.32|2886.11|2876.91|32
1647811740000|2022-03-20 21:29:00|2886.48|2877.28|2886.6|2877.4|2886.68|2877.48|2886.32|2877.12|38
1647811750000|2022-03-20 21:29:10|2886.62|2877.42|2886.53|2877.33|2886.73|2877.53|2886.51|2877.31|36
1647811760000|2022-03-20 21:29:20|2886.48|2877.28|2886.88|2877.68|2886.98|2877.78|2886.47|2877.27|31
1647811770000|2022-03-20 21:29:30|2886.87|2877.67|2886.89|2877.69|2886.89|2877.69|2886.82|2877.62|31
1647811780000|2022-03-20 21:29:40|2886.97|2877.77|2886.84|2877.64|2887|2877.8|2886.83|2877.63|32
1647811790000|2022-03-20 21:29:50|2886.88|2877.68|2887.02|2877.82|2887.02|2877.82|2886.83|2877.63|28
1647811800000|2022-03-20 21:30:00|2886.91|2877.71|2886.98|2877.78|2887.15|2877.95|2886.91|2877.71|34
1647811810000|2022-03-20 21:30:10|2886.99|2877.79|2887.05|2877.85|2887.06|2877.86|2886.96|2877.76|34
1647811820000|2022-03-20 21:30:20|2887.06|2877.86|2887.47|2878.27|2887.47|2878.27|2887.02|2877.82|40
1647811830000|2022-03-20 21:30:30|2887.49|2878.29|2887.67|2878.47|2887.67|2878.47|2887.47|2878.27|33
1647811840000|2022-03-20 21:30:40|2887.7|2878.5|2888.25|2879.05|2888.39|2879.19|2887.46|2878.26|34
1647811850000|2022-03-20 21:30:50|2888.26|2879.06|2889.06|2879.86|2889.19|2879.99|2888.25|2879.05|28
1647811860000|2022-03-20 21:31:00|2889.07|2879.87|2889.78|2880.58|2889.78|2880.58|2889.07|2879.87|32
1647811870000|2022-03-20 21:31:10|2889.74|2880.54|2889.79|2880.59|2889.83|2880.63|2889.53|2880.33|34
1647811880000|2022-03-20 21:31:20|2889.81|2880.61|2890.35|2881.15|2890.35|2881.15|2889.75|2880.55|38
1647811890000|2022-03-20 21:31:30|2890.41|2881.21|2890.76|2881.56|2890.78|2881.58|2890.32|2881.12|34
1647811900000|2022-03-20 21:31:40|2890.66|2881.46|2891.13|2881.93|2891.24|2882.04|2890.64|2881.44|33
1647811910000|2022-03-20 21:31:50|2891.09|2881.89|2892.1|2882.9|2892.1|2882.9|2891.09|2881.89|36
1647811920000|2022-03-20 21:32:00|2892.06|2882.86|2892.47|2883.27|2892.47|2883.27|2891.99|2882.79|26
1647811930000|2022-03-20 21:32:10|2892.43|2883.23|2892.93|2883.73|2892.94|2883.74|2892.43|2883.23|26
1647811940000|2022-03-20 21:32:20|2892.92|2883.72|2893.03|2883.83|2893.08|2883.88|2892.91|2883.71|21
1647811950000|2022-03-20 21:32:30|2893.02|2883.82|2892.88|2883.68|2893.09|2883.89|2892.88|2883.68|22
1647811960000|2022-03-20 21:32:40|2892.86|2883.66|2892.98|2883.78|2892.98|2883.78|2892.86|2883.66|11
1647811970000|2022-03-20 21:32:50|2893.01|2883.81|2892.62|2883.42|2893.01|2883.81|2892.53|2883.33|12
1647811980000|2022-03-20 21:33:00|2892.58|2883.38|2891.73|2882.53|2892.58|2883.38|2891.68|2882.48|27
1647811990000|2022-03-20 21:33:10|2891.68|2882.48|2890.94|2881.74|2891.68|2882.48|2890.94|2881.74|27
1647812000000|2022-03-20 21:33:20|2890.9|2881.7|2890.86|2881.66|2890.98|2881.78|2890.68|2881.48|13
1647812010000|2022-03-20 21:33:30|2890.72|2881.52|2890.88|2881.68|2890.93|2881.73|2890.72|2881.52|28
1647812020000|2022-03-20 21:33:40|2890.87|2881.67|2890.55|2881.35|2890.87|2881.67|2890.51|2881.31|19
1647812030000|2022-03-20 21:33:50|2890.56|2881.36|2890.33|2881.13|2890.56|2881.36|2890.33|2881.13|6
1647812040000|2022-03-20 21:34:00|2890.3|2881.1|2889.77|2880.57|2890.3|2881.1|2889.73|2880.53|21
1647812050000|2022-03-20 21:34:10|2889.76|2880.56|2888.46|2879.26|2889.76|2880.56|2888.46|2879.26|29
1647812060000|2022-03-20 21:34:20|2888.47|2879.27|2888.03|2878.83|2888.47|2879.27|2887.98|2878.78|35
1647812070000|2022-03-20 21:34:30|2888|2878.8|2887.41|2878.21|2888|2878.8|2887.28|2878.08|36
1647812080000|2022-03-20 21:34:40|2887.43|2878.23|2887.34|2878.14|2887.55|2878.35|2887.34|2878.14|35
1647812090000|2022-03-20 21:34:50|2887.29|2878.09|2887.28|2878.08|2887.5|2878.3|2887.24|2878.04|31
1647812100000|2022-03-20 21:35:00|2887.29|2878.09|2886.77|2877.57|2887.29|2878.09|2886.77|2877.57|30
1647812110000|2022-03-20 21:35:10|2886.76|2877.56|2886.33|2877.13|2886.78|2877.58|2886.33|2877.13|30
1647812120000|2022-03-20 21:35:20|2886.38|2877.18|2885.83|2876.63|2886.38|2877.18|2885.78|2876.58|29
1647812130000|2022-03-20 21:35:30|2885.84|2876.64|2885.81|2876.61|2885.86|2876.66|2885.8|2876.6|9
1647812140000|2022-03-20 21:35:40|2885.8|2876.6|2885.33|2876.13|2885.8|2876.6|2885.33|2876.13|29
1647812150000|2022-03-20 21:35:50|2885.29|2876.09|2885.92|2876.72|2886.03|2876.83|2885.22|2876.02|31
1647812160000|2022-03-20 21:36:00|2885.93|2876.73|2886.42|2877.22|2886.42|2877.22|2885.77|2876.57|19
1647812170000|2022-03-20 21:36:10|2886.43|2877.23|2886.46|2877.26|2886.49|2877.29|2886.3|2877.1|31
1647812180000|2022-03-20 21:36:20|2886.44|2877.24|2886.64|2877.44|2886.64|2877.44|2886.36|2877.16|32
1647812190000|2022-03-20 21:36:30|2886.61|2877.41|2887.3|2878.1|2887.38|2878.18|2886.6|2877.4|30
1647812200000|2022-03-20 21:36:40|2887.29|2878.09|2886.51|2877.31|2887.38|2878.18|2886.51|2877.31|31
1647812210000|2022-03-20 21:36:50|2886.4|2877.2|2885.71|2876.51|2886.41|2877.21|2885.71|2876.51|32
1647812220000|2022-03-20 21:37:00|2885.7|2876.5|2885.28|2876.08|2885.73|2876.53|2885.2|2876|29
1647812230000|2022-03-20 21:37:10|2885.27|2876.07|2885.27|2876.07|2885.36|2876.16|2885.13|2875.93|20
1647812240000|2022-03-20 21:37:20|2885.3|2876.1|2885.18|2875.98|2885.3|2876.1|2885.15|2875.95|19
1647812250000|2022-03-20 21:37:30|2885.22|2876.02|2885.19|2875.99|2885.24|2876.04|2885.1|2875.9|15
1647812260000|2022-03-20 21:37:40|2885.16|2875.96|2885.03|2875.83|2885.16|2875.96|2885.02|2875.82|25
1647812270000|2022-03-20 21:37:50|2885.04|2875.84|2884.78|2875.58|2885.14|2875.94|2884.77|2875.57|18
1647812280000|2022-03-20 21:38:00|2884.87|2875.67|2883.62|2874.42|2884.89|2875.69|2883.62|2874.42|35
1647812290000|2022-03-20 21:38:10|2883.63|2874.43|2883.11|2873.91|2883.69|2874.49|2883.04|2873.84|36
1647812300000|2022-03-20 21:38:20|2883.12|2873.92|2882.04|2872.84|2883.12|2873.92|2882.04|2872.84|30
1647812310000|2022-03-20 21:38:30|2881.85|2872.65|2880.05|2870.85|2881.85|2872.65|2880.05|2870.85|37
1647812320000|2022-03-20 21:38:40|2880.09|2870.89|2880.05|2870.85|2880.2|2871|2879.43|2870.23|35
1647812330000|2022-03-20 21:38:50|2880.04|2870.84|2879.44|2870.24|2880.19|2870.99|2879.4|2870.2|32
1647812340000|2022-03-20 21:39:00|2879.47|2870.27|2881.08|2871.88|2881.08|2871.88|2879.46|2870.26|38
1647812350000|2022-03-20 21:39:10|2881.03|2871.83|2883.8|2874.6|2883.8|2874.6|2881.03|2871.83|40
1647812360000|2022-03-20 21:39:20|2883.96|2874.76|2887.02|2877.82|2887.02|2877.82|2883.96|2874.76|39
1647812370000|2022-03-20 21:39:30|2887.03|2877.83|2889|2879.8|2889|2879.8|2887.02|2877.82|38
1647812380000|2022-03-20 21:39:40|2888.92|2879.72|2890.79|2881.59|2890.93|2881.73|2888.92|2879.72|40
1647812390000|2022-03-20 21:39:50|2890.75|2881.55|2886.67|2877.47|2890.75|2881.55|2886.56|2877.36|38
1647812400000|2022-03-20 21:40:00|2886.6|2877.4|2884.63|2875.43|2886.6|2877.4|2884.63|2875.43|38
1647812410000|2022-03-20 21:40:10|2884.81|2875.61|2883.7|2874.5|2884.81|2875.61|2883.7|2874.5|35
1647812420000|2022-03-20 21:40:20|2883.71|2874.51|2886.04|2876.84|2886.04|2876.84|2883.43|2874.23|37
1647812430000|2022-03-20 21:40:30|2886.06|2876.86|2888.27|2879.07|2888.4|2879.2|2886.06|2876.86|37
1647812440000|2022-03-20 21:40:40|2888.33|2879.13|2889.29|2880.09|2889.52|2880.32|2888.32|2879.12|33
1647812450000|2022-03-20 21:40:50|2889.11|2879.91|2887.36|2878.16|2889.11|2879.91|2887.3|2878.1|33
1647812460000|2022-03-20 21:41:00|2887.37|2878.17|2888.02|2878.82|2888.04|2878.84|2887.13|2877.93|32
1647812470000|2022-03-20 21:41:10|2887.99|2878.79|2886.47|2877.27|2888|2878.8|2886.46|2877.26|33
1647812480000|2022-03-20 21:41:20|2886.49|2877.29|2886.13|2876.93|2886.49|2877.29|2886.11|2876.91|34
1647812490000|2022-03-20 21:41:30|2886.06|2876.86|2886.09|2876.89|2886.16|2876.96|2886.04|2876.84|26
1647812500000|2022-03-20 21:41:40|2886.15|2876.95|2885.66|2876.46|2886.19|2876.99|2885.39|2876.19|34
1647812510000|2022-03-20 21:41:50|2885.8|2876.6|2885.83|2876.63|2885.88|2876.68|2885.62|2876.42|33
1647812520000|2022-03-20 21:42:00|2885.84|2876.64|2885.8|2876.6|2885.97|2876.77|2885.73|2876.53|29
1647812530000|2022-03-20 21:42:10|2885.81|2876.61|2885.95|2876.75|2885.97|2876.77|2885.75|2876.55|35
1647812540000|2022-03-20 21:42:20|2885.94|2876.74|2885.98|2876.78|2886.19|2876.99|2885.79|2876.59|28
1647812550000|2022-03-20 21:42:30|2885.99|2876.79|2886.14|2876.94|2886.25|2877.05|2885.97|2876.77|34
1647812560000|2022-03-20 21:42:40|2886.13|2876.93|2885.98|2876.78|2886.17|2876.97|2885.98|2876.78|30
1647812570000|2022-03-20 21:42:50|2886|2876.8|2885.76|2876.56|2886.09|2876.89|2885.69|2876.49|28
1647812580000|2022-03-20 21:43:00|2885.75|2876.55|2885.62|2876.42|2885.75|2876.55|2885.58|2876.38|33
1647812590000|2022-03-20 21:43:10|2885.6|2876.4|2885.69|2876.49|2885.73|2876.53|2885.58|2876.38|22
1647812600000|2022-03-20 21:43:20|2885.68|2876.48|2883.76|2874.56|2885.68|2876.48|2883.76|2874.56|33
1647812610000|2022-03-20 21:43:30|2883.77|2874.57|2883.88|2874.68|2884.05|2874.85|2883.73|2874.53|27
1647812620000|2022-03-20 21:43:40|2883.91|2874.71|2883.34|2874.14|2883.95|2874.75|2883.33|2874.13|30
1647812630000|2022-03-20 21:43:50|2883.35|2874.15|2884.6|2875.4|2884.6|2875.4|2883.28|2874.08|31
1647812640000|2022-03-20 21:44:00|2884.62|2875.42|2885.19|2875.99|2885.23|2876.03|2884.59|2875.39|22
1647812650000|2022-03-20 21:44:10|2885.2|2876|2885.17|2875.97|2885.22|2876.02|2885.13|2875.93|28
1647812660000|2022-03-20 21:44:20|2885.16|2875.96|2885.2|2876|2885.2|2876|2885.15|2875.95|16
1647812670000|2022-03-20 21:44:30|2885.21|2876.01|2885.21|2876.01|2885.22|2876.02|2885.16|2875.96|21
1647812680000|2022-03-20 21:44:40|2885.2|2876|2886.49|2877.29|2886.62|2877.42|2885.18|2875.98|25
1647812690000|2022-03-20 21:44:50|2886.51|2877.31|2886.5|2877.3|2887.2|2878|2886.49|2877.29|32
1647812700000|2022-03-20 21:45:00|2886.46|2877.26|2885.01|2875.81|2886.46|2877.26|2885.01|2875.81|32
1647812710000|2022-03-20 21:45:10|2885.1|2875.9|2883.54|2874.34|2885.15|2875.95|2883.26|2874.06|36
1647812720000|2022-03-20 21:45:20|2883.58|2874.38|2882.15|2872.95|2883.58|2874.38|2882.15|2872.95|37
1647812730000|2022-03-20 21:45:30|2882.24|2873.04|2883.22|2874.02|2883.22|2874.02|2882.02|2872.82|36
1647812740000|2022-03-20 21:45:40|2883.28|2874.08|2884.86|2875.66|2884.95|2875.75|2883.28|2874.08|34
1647812750000|2022-03-20 21:45:50|2885|2875.8|2885.58|2876.38|2885.62|2876.42|2884.78|2875.58|34
1647812760000|2022-03-20 21:46:00|2885.56|2876.36|2885.64|2876.44|2885.7|2876.5|2885.56|2876.36|21
1647812770000|2022-03-20 21:46:10|2885.77|2876.57|2886.59|2877.39|2886.66|2877.46|2885.77|2876.57|29
1647812780000|2022-03-20 21:46:20|2886.6|2877.4|2888.84|2879.64|2888.84|2879.64|2886.6|2877.4|26
1647812790000|2022-03-20 21:46:30|2888.87|2879.67|2885.99|2876.79|2888.94|2879.74|2885.99|2876.79|36
1647812800000|2022-03-20 21:46:40|2885.92|2876.72|2884.71|2875.51|2885.92|2876.72|2884.71|2875.51|36
1647812810000|2022-03-20 21:46:50|2884.7|2875.5|2884.85|2875.65|2884.94|2875.74|2884.7|2875.5|32
1647812820000|2022-03-20 21:47:00|2884.84|2875.64|2883.4|2874.2|2884.88|2875.68|2883.35|2874.15|37
1647812830000|2022-03-20 21:47:10|2883.45|2874.25|2882.83|2873.63|2883.45|2874.25|2882.76|2873.56|34
1647812840000|2022-03-20 21:47:20|2882.79|2873.59|2882.6|2873.4|2882.85|2873.65|2881.32|2872.12|38
1647812850000|2022-03-20 21:47:30|2882.75|2873.55|2885.3|2876.1|2885.44|2876.24|2882.75|2873.55|36
1647812860000|2022-03-20 21:47:40|2885.24|2876.04|2882.82|2873.62|2885.3|2876.1|2882.82|2873.62|36
1647812870000|2022-03-20 21:47:50|2882.84|2873.64|2884.39|2875.19|2884.39|2875.19|2882.84|2873.64|35
1647812880000|2022-03-20 21:48:00|2884.38|2875.18|2884.87|2875.67|2884.98|2875.78|2884.38|2875.18|36
1647812890000|2022-03-20 21:48:10|2884.89|2875.69|2885.36|2876.16|2885.45|2876.25|2884.87|2875.67|33
1647812900000|2022-03-20 21:48:20|2885.35|2876.15|2885.34|2876.14|2885.45|2876.25|2885.3|2876.1|25
1647812910000|2022-03-20 21:48:30|2885.35|2876.15|2882.31|2873.11|2885.35|2876.15|2882.31|2873.11|36
1647812920000|2022-03-20 21:48:40|2882.27|2873.07|2882.08|2872.88|2882.58|2873.38|2881.92|2872.72|36
1647812930000|2022-03-20 21:48:50|2882.05|2872.85|2882.38|2873.18|2882.38|2873.18|2881.66|2872.46|38
1647812940000|2022-03-20 21:49:00|2882.3|2873.1|2882.5|2873.3|2882.65|2873.45|2882.3|2873.1|34
1647812950000|2022-03-20 21:49:10|2882.49|2873.29|2882.45|2873.25|2882.76|2873.56|2882.45|2873.25|33
1647812960000|2022-03-20 21:49:20|2882.5|2873.3|2883.41|2874.21|2883.55|2874.35|2882.48|2873.28|33
1647812970000|2022-03-20 21:49:30|2883.32|2874.12|2882.89|2873.69|2883.34|2874.14|2882.49|2873.29|37
1647812980000|2022-03-20 21:49:40|2882.9|2873.7|2882.75|2873.55|2883|2873.8|2882.66|2873.46|21
1647812990000|2022-03-20 21:49:50|2882.78|2873.58|2883.09|2873.89|2883.24|2874.04|2882.74|2873.54|32
1647813000000|2022-03-20 21:50:00|2883.06|2873.86|2882.77|2873.57|2883.25|2874.05|2882.68|2873.48|32
1647813010000|2022-03-20 21:50:10|2882.75|2873.55|2882.61|2873.41|2882.79|2873.59|2882.42|2873.22|28
1647813020000|2022-03-20 21:50:20|2882.57|2873.37|2883.68|2874.48|2883.84|2874.64|2882.47|2873.27|36
1647813030000|2022-03-20 21:50:30|2883.7|2874.5|2883.13|2873.93|2883.87|2874.67|2883.13|2873.93|33
1647813040000|2022-03-20 21:50:40|2883.1|2873.9|2883.76|2874.56|2884.03|2874.83|2882.74|2873.54|33
1647813050000|2022-03-20 21:50:50|2883.7|2874.5|2883.8|2874.6|2883.99|2874.79|2883.7|2874.5|24
1647813060000|2022-03-20 21:51:00|2883.84|2874.64|2883.22|2874.02|2884.78|2875.58|2883.22|2874.02|34
1647813070000|2022-03-20 21:51:10|2883.27|2874.07|2882.66|2873.46|2883.28|2874.08|2882.4|2873.2|36
1647813080000|2022-03-20 21:51:20|2882.69|2873.49|2884.79|2875.59|2884.87|2875.67|2882.27|2873.07|36
1647813090000|2022-03-20 21:51:30|2884.8|2875.6|2885.3|2876.1|2885.3|2876.1|2884|2874.8|37
1647813100000|2022-03-20 21:51:40|2885.14|2875.94|2885.6|2876.4|2885.69|2876.49|2885.12|2875.92|37
1647813110000|2022-03-20 21:51:50|2885.62|2876.42|2884.44|2875.24|2885.7|2876.5|2884.44|2875.24|35
1647813120000|2022-03-20 21:52:00|2884.41|2875.21|2884.62|2875.42|2884.62|2875.42|2884.1|2874.9|31
1647813130000|2022-03-20 21:52:10|2884.61|2875.41|2883.84|2874.64|2884.66|2875.46|2883.84|2874.64|30
1647813140000|2022-03-20 21:52:20|2883.86|2874.66|2883.59|2874.39|2883.87|2874.67|2883.58|2874.38|31
1647813150000|2022-03-20 21:52:30|2883.63|2874.43|2885.33|2876.13|2885.33|2876.13|2883.63|2874.43|33
1647813160000|2022-03-20 21:52:40|2885.26|2876.06|2884.58|2875.38|2885.32|2876.12|2884.12|2874.92|37
1647813170000|2022-03-20 21:52:50|2884.66|2875.46|2885.38|2876.18|2885.4|2876.2|2884.66|2875.46|34
1647813180000|2022-03-20 21:53:00|2885.44|2876.24|2884.36|2875.16|2885.63|2876.43|2884.19|2874.99|39
1647813190000|2022-03-20 21:53:10|2884.33|2875.13|2886.1|2876.9|2886.24|2877.04|2884.33|2875.13|33
1647813200000|2022-03-20 21:53:20|2886.06|2876.86|2884.93|2875.73|2886.8|2877.6|2884.78|2875.58|36
1647813210000|2022-03-20 21:53:30|2885.05|2875.85|2885.56|2876.36|2885.56|2876.36|2884.74|2875.54|36
1647813220000|2022-03-20 21:53:40|2885.59|2876.39|2885.85|2876.65|2886.08|2876.88|2885.56|2876.36|37
1647813230000|2022-03-20 21:53:50|2885.9|2876.7|2885.28|2876.08|2886.12|2876.92|2885.28|2876.08|29
1647813240000|2022-03-20 21:54:00|2885.3|2876.1|2883.95|2874.75|2885.3|2876.1|2883.94|2874.74|31
1647813250000|2022-03-20 21:54:10|2884.09|2874.89|2883.8|2874.6|2884.52|2875.32|2883.76|2874.56|32
1647813260000|2022-03-20 21:54:20|2883.82|2874.62|2883.84|2874.64|2883.9|2874.7|2883.62|2874.42|30
1647813270000|2022-03-20 21:54:30|2883.87|2874.67|2884.6|2875.4|2884.62|2875.42|2883.77|2874.57|36
1647813280000|2022-03-20 21:54:40|2884.51|2875.31|2885.79|2876.59|2885.79|2876.59|2884.51|2875.31|35
1647813290000|2022-03-20 21:54:50|2885.88|2876.68|2885.5|2876.3|2885.99|2876.79|2885.5|2876.3|23
1647813300000|2022-03-20 21:55:00|2885.49|2876.29|2885.27|2876.07|2885.49|2876.29|2885.22|2876.02|25
1647813310000|2022-03-20 21:55:10|2885.28|2876.08|2884.54|2875.34|2885.3|2876.1|2884.43|2875.23|28
1647813320000|2022-03-20 21:55:20|2884.57|2875.37|2884.34|2875.14|2884.57|2875.37|2883.93|2874.73|32
1647813330000|2022-03-20 21:55:30|2884.35|2875.15|2884.58|2875.38|2884.6|2875.4|2884.35|2875.15|24
1647813340000|2022-03-20 21:55:40|2884.54|2875.34|2885.37|2876.17|2885.41|2876.21|2884.51|2875.31|31
1647813350000|2022-03-20 21:55:50|2885.36|2876.16|2884.84|2875.64|2885.41|2876.21|2884.84|2875.64|25
1647813360000|2022-03-20 21:56:00|2884.8|2875.6|2884.69|2875.49|2884.81|2875.61|2884.69|2875.49|26
1647813370000|2022-03-20 21:56:10|2884.68|2875.48|2884.08|2874.88|2884.72|2875.52|2884.08|2874.88|17
1647813380000|2022-03-20 21:56:20|2883.91|2874.71|2883.81|2874.61|2884.61|2875.41|2883.75|2874.55|38
1647813390000|2022-03-20 21:56:30|2883.8|2874.6|2883.65|2874.45|2883.8|2874.6|2883.57|2874.37|29
1647813400000|2022-03-20 21:56:40|2883.64|2874.44|2883.67|2874.47|2883.69|2874.49|2883.59|2874.39|24
1647813410000|2022-03-20 21:56:50|2883.68|2874.48|2883.69|2874.49|2883.79|2874.59|2883.64|2874.44|29
1647813420000|2022-03-20 21:57:00|2883.72|2874.52|2883.64|2874.44|2883.73|2874.53|2883.62|2874.42|24
1647813430000|2022-03-20 21:57:10|2883.65|2874.45|2883.72|2874.52|2883.75|2874.55|2883.62|2874.42|31
1647813440000|2022-03-20 21:57:20|2883.78|2874.58|2884.31|2875.11|2884.31|2875.11|2883.71|2874.51|33
1647813450000|2022-03-20 21:57:30|2884.33|2875.13|2885.1|2875.9|2885.1|2875.9|2884.33|2875.13|24
1647813460000|2022-03-20 21:57:40|2885.2|2876|2884.55|2875.35|2885.56|2876.36|2884.49|2875.29|30
1647813470000|2022-03-20 21:57:50|2884.57|2875.37|2883.96|2874.76|2884.61|2875.41|2883.96|2874.76|34
1647813480000|2022-03-20 21:58:00|2883.97|2874.77|2884.21|2875.01|2884.28|2875.08|2883.91|2874.71|29
1647813490000|2022-03-20 21:58:10|2884.24|2875.04|2884.26|2875.06|2884.39|2875.19|2884.1|2874.9|31
1647813500000|2022-03-20 21:58:20|2884.24|2875.04|2885.68|2876.48|2885.73|2876.53|2884.22|2875.02|34
1647813510000|2022-03-20 21:58:30|2885.69|2876.49|2885.41|2876.21|2885.72|2876.52|2885.41|2876.21|33
1647813520000|2022-03-20 21:58:40|2885.22|2876.02|2885.24|2876.04|2885.34|2876.14|2885.17|2875.97|34
1647813530000|2022-03-20 21:58:50|2885.3|2876.1|2885.05|2875.85|2885.37|2876.17|2885.02|2875.82|31
1647813540000|2022-03-20 21:59:00|2884.93|2875.73|2884.18|2874.98|2884.93|2875.73|2884.17|2874.97|33
1647813550000|2022-03-20 21:59:10|2884.17|2874.97|2884.18|2874.98|2884.22|2875.02|2884.11|2874.91|27
1647813560000|2022-03-20 21:59:20|2884.16|2874.96|2884.16|2874.96|2884.22|2875.02|2884.05|2874.85|25
1647813570000|2022-03-20 21:59:30|2884.14|2874.94|2884.77|2875.57|2884.77|2875.57|2884.1|2874.9|35
1647813580000|2022-03-20 21:59:40|2884.9|2875.7|2885.29|2876.09|2885.72|2876.52|2884.9|2875.7|35
1647813590000|2022-03-20 21:59:50|2885.47|2876.27|2885.17|2875.97|2885.47|2876.27|2884.99|2875.79|38
1647813600000|2022-03-20 22:00:00|2885.18|2875.98|2883.85|2874.65|2885.33|2876.13|2883.76|2874.56|37
1647813610000|2022-03-20 22:00:10|2883.88|2874.68|2885.42|2876.22|2885.81|2876.61|2883.83|2874.63|35
1647813620000|2022-03-20 22:00:20|2886|2876.8|2887.23|2878.03|2887.34|2878.14|2886|2876.8|37
1647813630000|2022-03-20 22:00:30|2887.28|2878.08|2889.13|2879.93|2889.14|2879.94|2887.28|2878.08|35
1647813640000|2022-03-20 22:00:40|2889.12|2879.92|2888.57|2879.37|2890.42|2881.22|2888.57|2879.37|38
1647813650000|2022-03-20 22:00:50|2888.37|2879.17|2888.43|2879.23|2888.47|2879.27|2887.52|2878.32|37
1647813660000|2022-03-20 22:01:00|2888.46|2879.26|2887|2877.8|2888.61|2879.41|2887|2877.8|39
1647813670000|2022-03-20 22:01:10|2886.86|2877.66|2887.7|2878.5|2887.75|2878.55|2886.68|2877.48|33
1647813680000|2022-03-20 22:01:20|2887.71|2878.51|2887.72|2878.52|2887.75|2878.55|2887.05|2877.85|38
1647813690000|2022-03-20 22:01:30|2887.7|2878.5|2888.09|2878.89|2888.37|2879.17|2887.67|2878.47|31
1647813700000|2022-03-20 22:01:40|2887.97|2878.77|2888.08|2878.88|2888.15|2878.95|2887.89|2878.69|31
1647813710000|2022-03-20 22:01:50|2888.1|2878.9|2887.06|2877.86|2888.17|2878.97|2887.01|2877.81|32
1647813720000|2022-03-20 22:02:00|2887.05|2877.85|2886.58|2877.38|2887.05|2877.85|2886.41|2877.21|36
1647813730000|2022-03-20 22:02:10|2886.65|2877.45|2886.05|2876.85|2886.77|2877.57|2885.44|2876.24|37
1647813740000|2022-03-20 22:02:20|2886.06|2876.86|2885.17|2875.97|2886.22|2877.02|2885.17|2875.97|31
1647813750000|2022-03-20 22:02:30|2885.13|2875.93|2884.26|2875.06|2885.82|2876.62|2884.15|2874.95|36
1647813760000|2022-03-20 22:02:40|2884.28|2875.08|2884.11|2874.91|2884.28|2875.08|2883.78|2874.58|40
1647813770000|2022-03-20 22:02:50|2884.06|2874.86|2885.3|2876.1|2885.9|2876.7|2884.06|2874.86|38
1647813780000|2022-03-20 22:03:00|2885.03|2875.83|2884.16|2874.96|2885.05|2875.85|2884.01|2874.81|34
1647813790000|2022-03-20 22:03:10|2883.95|2874.75|2884.09|2874.89|2884.09|2874.89|2883.21|2874.01|27
1647813800000|2022-03-20 22:03:20|2884.07|2874.87|2881.54|2872.34|2884.12|2874.92|2881.54|2872.34|33
1647813810000|2022-03-20 22:03:30|2881.61|2872.41|2881.14|2873.44|2881.89|2873.6|2881.14|2872.1|35
1647813820000|2022-03-20 22:03:40|2881.19|2873.49|2881.79|2874.09|2883.02|2875.32|2881.02|2873.32|38
1647813830000|2022-03-20 22:03:50|2881.76|2874.06|2880.21|2872.51|2881.82|2874.12|2880.21|2872.51|33
1647813840000|2022-03-20 22:04:00|2880.3|2872.6|2879.1|2871.4|2880.3|2872.6|2879.1|2871.4|34
1647813850000|2022-03-20 22:04:10|2879.14|2871.44|2881.31|2873.61|2881.31|2873.61|2879.08|2871.38|38
1647813860000|2022-03-20 22:04:20|2881.3|2873.6|2879.74|2872.04|2881.5|2873.8|2879.55|2871.85|32
1647813870000|2022-03-20 22:04:30|2879.76|2872.06|2879.54|2871.84|2879.91|2872.21|2879.37|2871.67|31
1647813880000|2022-03-20 22:04:40|2879.59|2871.89|2879.55|2871.85|2879.69|2871.99|2879.32|2871.62|34
1647813890000|2022-03-20 22:04:50|2879.46|2871.76|2878.5|2870.8|2879.5|2871.8|2878.45|2870.75|37
1647813900000|2022-03-20 22:05:00|2878.51|2870.81|2880.09|2872.39|2880.77|2873.07|2878.5|2870.8|39
1647813910000|2022-03-20 22:05:10|2879.85|2872.15|2878.79|2871.09|2879.89|2872.19|2878.52|2870.82|37
1647813920000|2022-03-20 22:05:20|2878.81|2871.11|2880.05|2872.35|2880.05|2872.35|2878.58|2870.88|38
1647813930000|2022-03-20 22:05:30|2879.96|2872.26|2879.82|2872.12|2880.82|2873.12|2879.77|2872.07|36
1647813940000|2022-03-20 22:05:40|2879.75|2872.05|2877.06|2869.36|2879.76|2872.06|2877.06|2869.36|38
1647813950000|2022-03-20 22:05:50|2877.12|2869.42|2878.27|2870.57|2879.64|2871.94|2875.94|2868.24|40
1647813960000|2022-03-20 22:06:00|2878.18|2870.48|2875.96|2868.26|2878.18|2870.48|2875.96|2868.26|40
1647813970000|2022-03-20 22:06:10|2876.21|2868.51|2873.11|2865.41|2876.21|2868.51|2872.23|2864.53|40
1647813980000|2022-03-20 22:06:20|2873.08|2865.38|2872.14|2864.44|2873.44|2865.74|2871.79|2864.09|38
1647813990000|2022-03-20 22:06:30|2872.33|2864.63|2872.77|2865.07|2873.82|2866.12|2872.33|2864.63|38
1647814000000|2022-03-20 22:06:40|2872.47|2864.77|2871.57|2863.87|2872.78|2865.08|2870.58|2862.88|38
1647814010000|2022-03-20 22:06:50|2871.72|2864.02|2871.25|2863.55|2872.71|2865.01|2871.23|2863.53|39
1647814020000|2022-03-20 22:07:00|2871.33|2863.63|2869.87|2862.17|2871.33|2863.63|2869.23|2861.53|38
1647814030000|2022-03-20 22:07:10|2870|2862.3|2869.2|2861.5|2870|2862.3|2869.2|2861.5|34
1647814040000|2022-03-20 22:07:20|2869.1|2861.4|2869.61|2861.91|2869.61|2861.91|2869.04|2861.34|27
1647814050000|2022-03-20 22:07:30|2869.62|2861.92|2868.95|2861.25|2869.81|2862.11|2868.83|2861.13|37
1647814060000|2022-03-20 22:07:40|2868.87|2861.17|2866.28|2858.58|2868.87|2861.17|2866.28|2858.58|38
1647814070000|2022-03-20 22:07:50|2865.83|2858.13|2868.42|2860.72|2869.01|2861.31|2865.83|2858.13|38
1647814080000|2022-03-20 22:08:00|2868.38|2860.68|2867.44|2859.74|2868.54|2860.84|2867.39|2859.69|36
1647814090000|2022-03-20 22:08:10|2867.89|2860.19|2867.49|2859.79|2867.89|2860.19|2867.4|2859.7|36
1647814100000|2022-03-20 22:08:20|2867.48|2859.78|2870.02|2862.32|2870.36|2862.66|2866.52|2858.82|39
1647814110000|2022-03-20 22:08:30|2870.5|2862.8|2870.18|2862.48|2870.89|2863.19|2870.01|2862.31|35
1647814120000|2022-03-20 22:08:40|2870.39|2862.69|2871.49|2863.79|2871.51|2863.81|2870.39|2862.69|36
1647814130000|2022-03-20 22:08:50|2871.52|2863.82|2868.63|2860.93|2871.65|2863.95|2868.5|2860.8|37
1647814140000|2022-03-20 22:09:00|2869.14|2861.44|2867|2859.3|2869.48|2861.78|2867|2859.3|37
1647814150000|2022-03-20 22:09:10|2866.99|2859.29|2869.68|2861.98|2870.89|2863.19|2866.91|2859.21|38
1647814160000|2022-03-20 22:09:20|2869.8|2862.1|2868.1|2860.4|2869.8|2862.1|2867.76|2860.06|34
1647814170000|2022-03-20 22:09:30|2868.07|2860.37|2869.65|2861.95|2869.65|2861.95|2868.06|2860.36|33
1647814180000|2022-03-20 22:09:40|2869.76|2862.06|2867.74|2860.04|2869.93|2862.23|2867.68|2859.98|33
1647814190000|2022-03-20 22:09:50|2868.02|2860.32|2866.95|2859.25|2868.02|2860.32|2866.76|2859.06|34
1647814200000|2022-03-20 22:10:00|2866.86|2859.16|2868.68|2860.98|2868.74|2861.04|2866.85|2859.15|37
1647814210000|2022-03-20 22:10:10|2868.8|2861.1|2868.29|2860.59|2869.14|2861.44|2868.05|2860.35|37
1647814220000|2022-03-20 22:10:20|2868.52|2860.82|2868.17|2860.47|2868.52|2860.82|2867.99|2860.29|27
1647814230000|2022-03-20 22:10:30|2868.11|2860.41|2867.91|2860.21|2868.43|2860.73|2867.72|2860.02|28
1647814240000|2022-03-20 22:10:40|2867.95|2860.25|2868|2860.3|2868|2860.3|2867.92|2860.22|18
1647814250000|2022-03-20 22:10:50|2867.95|2860.25|2867.91|2860.21|2868.25|2860.55|2867.91|2860.21|35
1647814260000|2022-03-20 22:11:00|2867.99|2860.29|2868.25|2860.55|2868.28|2860.58|2867.86|2860.16|31
1647814270000|2022-03-20 22:11:10|2868.33|2860.63|2871.27|2863.57|2871.32|2863.62|2868.21|2860.51|39
1647814280000|2022-03-20 22:11:20|2870.81|2863.11|2870.05|2862.35|2870.93|2863.23|2869.73|2862.03|39
1647814290000|2022-03-20 22:11:30|2869.84|2862.14|2871.71|2864.01|2871.73|2864.03|2869.75|2862.05|37
1647814300000|2022-03-20 22:11:40|2871.65|2863.95|2871.66|2863.96|2871.7|2864|2871.23|2863.53|34
1647814310000|2022-03-20 22:11:50|2871.67|2863.97|2871.53|2863.83|2872.21|2864.51|2871.53|2863.83|24
1647814320000|2022-03-20 22:12:00|2871.55|2863.85|2871.48|2863.78|2871.62|2863.92|2871.46|2863.76|25
1647814330000|2022-03-20 22:12:10|2871.47|2863.77|2871.39|2863.69|2871.52|2863.82|2871.38|2863.68|27
1647814340000|2022-03-20 22:12:20|2871.33|2863.63|2872.16|2864.46|2872.22|2864.52|2871.32|2863.62|30
1647814350000|2022-03-20 22:12:30|2872.2|2864.5|2872.22|2864.52|2872.26|2864.56|2872.11|2864.41|26
1647814360000|2022-03-20 22:12:40|2872.9|2865.2|2873.11|2865.41|2873.11|2865.41|2872.23|2864.53|33
1647814370000|2022-03-20 22:12:50|2873.15|2865.45|2873.66|2865.96|2873.73|2866.03|2872.95|2865.25|26
1647814380000|2022-03-20 22:13:00|2873.58|2865.88|2871.56|2863.86|2873.66|2865.96|2871.43|2863.73|36
1647814390000|2022-03-20 22:13:10|2871.47|2863.77|2872.5|2864.8|2872.67|2864.97|2871.34|2863.64|35
1647814400000|2022-03-20 22:13:20|2872.93|2865.23|2872.25|2864.55|2873.15|2865.45|2872.12|2864.42|36
1647814410000|2022-03-20 22:13:30|2872.22|2864.52|2872.35|2864.65|2872.83|2865.13|2872.16|2864.46|35
1647814420000|2022-03-20 22:13:40|2872.49|2864.79|2872.89|2865.19|2873.22|2865.52|2872.35|2864.65|27
1647814430000|2022-03-20 22:13:50|2872.81|2865.11|2872.89|2865.19|2872.96|2865.26|2872.65|2864.95|23
1647814440000|2022-03-20 22:14:00|2872.87|2865.17|2873.14|2865.44|2873.6|2865.9|2872.77|2865.07|29
1647814450000|2022-03-20 22:14:10|2873.15|2865.45|2871.62|2863.92|2873.4|2865.7|2871.28|2863.58|26
1647814460000|2022-03-20 22:14:20|2871.75|2864.05|2872.04|2864.34|2872.04|2864.34|2871.35|2863.65|25
1647814470000|2022-03-20 22:14:30|2872.13|2864.43|2872.2|2864.5|2872.29|2864.59|2872.06|2864.36|27
1647814480000|2022-03-20 22:14:40|2872.18|2864.48|2872.24|2864.54|2872.4|2864.7|2872.14|2864.44|29
1647814490000|2022-03-20 22:14:50|2872.2|2864.5|2872.35|2864.65|2872.35|2864.65|2872.13|2864.43|24
1647814500000|2022-03-20 22:15:00|2872.36|2864.66|2872.3|2864.6|2872.47|2864.77|2872.14|2864.44|25
1647814510000|2022-03-20 22:15:10|2872.27|2864.57|2872.19|2864.49|2872.35|2864.65|2872.06|2864.36|25
1647814520000|2022-03-20 22:15:20|2872.22|2864.52|2871.49|2863.79|2872.41|2864.71|2871.49|2863.79|14
1647814530000|2022-03-20 22:15:30|2870.96|2863.26|2871.46|2863.76|2871.69|2863.99|2870.87|2863.17|39
1647814540000|2022-03-20 22:15:40|2871.63|2863.93|2872.05|2864.35|2872.05|2864.35|2871.38|2863.68|26
1647814550000|2022-03-20 22:15:50|2872.03|2864.33|2872.24|2864.54|2872.62|2864.92|2871.8|2864.1|29
1647814560000|2022-03-20 22:16:00|2872.03|2864.33|2872.09|2864.39|2872.78|2865.08|2871.93|2864.23|22
1647814570000|2022-03-20 22:16:10|2872.1|2864.4|2872.05|2864.35|2872.27|2864.57|2871.68|2863.98|30
1647814580000|2022-03-20 22:16:20|2872.09|2864.39|2872.05|2864.35|2873.05|2865.35|2872.05|2864.35|26
1647814590000|2022-03-20 22:16:30|2872.07|2864.37|2870.96|2863.26|2872.68|2864.98|2870.92|2863.22|31
1647814600000|2022-03-20 22:16:40|2870.55|2862.85|2870.72|2863.02|2872.08|2864.38|2870.55|2862.85|34
1647814610000|2022-03-20 22:16:50|2871.08|2863.38|2872.05|2864.35|2872.42|2864.72|2870.72|2863.02|21
1647814620000|2022-03-20 22:17:00|2872.04|2864.34|2871.97|2864.27|2873.07|2865.37|2871.97|2864.27|14
1647814630000|2022-03-20 22:17:10|2872.39|2864.69|2873.08|2865.38|2873.91|2866.21|2872.27|2864.57|27
1647814640000|2022-03-20 22:17:20|2873.13|2865.43|2872.34|2864.64|2873.58|2865.88|2872.29|2864.59|31
1647814650000|2022-03-20 22:17:30|2872.73|2865.03|2872.93|2865.23|2873.2|2865.5|2872.29|2864.59|29
1647814660000|2022-03-20 22:17:40|2872.66|2864.96|2872.34|2864.64|2872.7|2865|2871.13|2863.43|37
1647814670000|2022-03-20 22:17:50|2872.43|2864.73|2872.38|2864.68|2873.12|2865.42|2872.38|2864.68|34
1647814680000|2022-03-20 22:18:00|2872.44|2864.74|2871.75|2864.05|2872.48|2864.78|2871.19|2863.49|26
1647814690000|2022-03-20 22:18:10|2871.82|2864.12|2872.95|2865.25|2873.21|2865.51|2871.71|2864.01|24
1647814700000|2022-03-20 22:18:20|2872.78|2865.08|2872.36|2864.66|2873.41|2865.71|2872.27|2864.57|31
1647814710000|2022-03-20 22:18:30|2872.39|2864.69|2872.44|2864.74|2872.62|2864.92|2871.72|2864.02|24
1647814720000|2022-03-20 22:18:40|2871.77|2864.07|2872.15|2864.45|2873.5|2865.8|2871.77|2864.07|32
1647814730000|2022-03-20 22:18:50|2872.05|2864.35|2872.16|2864.46|2872.44|2864.74|2871.83|2864.13|29
1647814740000|2022-03-20 22:19:00|2871.95|2864.25|2871.02|2863.32|2872.23|2864.53|2870.93|2863.23|35
1647814750000|2022-03-20 22:19:10|2871.43|2863.73|2871.03|2863.33|2871.44|2863.74|2870.98|2863.28|8
1647814760000|2022-03-20 22:19:20|2871.1|2863.4|2870.84|2863.14|2871.39|2863.69|2869.86|2862.16|34
1647814770000|2022-03-20 22:19:30|2870.77|2863.07|2870.47|2862.77|2871.11|2863.41|2869.23|2861.53|30
1647814780000|2022-03-20 22:19:40|2870.48|2862.78|2870.5|2862.8|2871.45|2863.75|2869.6|2861.9|29
1647814790000|2022-03-20 22:19:50|2870.57|2862.87|2869.9|2862.2|2870.98|2863.28|2869.51|2861.81|36
1647814800000|2022-03-20 22:20:00|2869.83|2862.13|2870.52|2862.82|2870.67|2862.97|2869.19|2861.49|35
1647814810000|2022-03-20 22:20:10|2870.55|2862.85|2870.07|2862.37|2870.75|2863.05|2870.03|2862.33|28
1647814820000|2022-03-20 22:20:20|2870.63|2862.93|2869.87|2862.17|2870.69|2862.99|2869.65|2861.95|32
1647814830000|2022-03-20 22:20:30|2870.36|2862.66|2870.61|2862.91|2870.9|2863.2|2870.01|2862.31|27
1647814840000|2022-03-20 22:20:40|2870.54|2862.84|2871.06|2863.36|2871.43|2863.73|2869.94|2862.24|35
1647814850000|2022-03-20 22:20:50|2870.95|2863.25|2870.9|2863.2|2871.01|2863.31|2870.04|2862.34|24
1647814860000|2022-03-20 22:21:00|2870.93|2863.23|2872.04|2864.34|2872.43|2864.73|2870.55|2862.85|27
1647814870000|2022-03-20 22:21:10|2872.01|2864.31|2870.85|2863.15|2872.14|2864.44|2870.56|2862.86|31
1647814880000|2022-03-20 22:21:20|2870.89|2863.19|2872.12|2864.42|2872.54|2864.84|2870.73|2863.03|35
1647814890000|2022-03-20 22:21:30|2872.54|2864.84|2871.96|2864.26|2873.2|2865.5|2871.9|2864.2|29
1647814900000|2022-03-20 22:21:40|2871.95|2864.25|2872.29|2864.59|2872.67|2864.97|2871.73|2864.03|26
1647814910000|2022-03-20 22:21:50|2872.59|2864.89|2872.73|2865.03|2872.83|2865.13|2872.31|2864.61|11
1647814920000|2022-03-20 22:22:00|2872.74|2865.04|2872.91|2865.21|2873.33|2865.63|2872.49|2864.79|29
1647814930000|2022-03-20 22:22:10|2873.26|2865.56|2871.56|2863.86|2873.44|2865.74|2871.4|2863.7|33
1647814940000|2022-03-20 22:22:20|2871.43|2863.73|2871.15|2863.45|2872.91|2865.21|2871.15|2863.45|34
1647814950000|2022-03-20 22:22:30|2871.3|2863.6|2870.32|2862.62|2871.3|2863.6|2870.23|2862.53|32
1647814960000|2022-03-20 22:22:40|2870.89|2863.19|2871.49|2863.79|2871.6|2863.9|2870.3|2862.6|31
1647814970000|2022-03-20 22:22:50|2871.04|2863.34|2870.01|2862.31|2871.76|2864.06|2869.81|2862.11|32
1647814980000|2022-03-20 22:23:00|2869.92|2862.22|2870.33|2862.63|2870.43|2862.73|2869.84|2862.14|31
1647814990000|2022-03-20 22:23:10|2869.76|2862.06|2870.37|2862.67|2870.55|2862.85|2869.76|2862.06|20
1647815000000|2022-03-20 22:23:20|2870.26|2862.56|2869.79|2862.09|2870.39|2862.69|2869.79|2862.09|15
1647815010000|2022-03-20 22:23:30|2869.43|2861.73|2869.08|2861.38|2869.52|2861.82|2869.07|2861.37|30
1647815020000|2022-03-20 22:23:40|2869.09|2861.39|2869.16|2861.46|2869.93|2862.23|2868.93|2861.23|27
1647815030000|2022-03-20 22:23:50|2869.13|2861.43|2869.17|2861.47|2869.34|2861.64|2868.78|2861.08|24
1647815040000|2022-03-20 22:24:00|2869.56|2861.86|2868.93|2861.23|2869.56|2861.86|2868.74|2861.04|31
1647815050000|2022-03-20 22:24:10|2869.12|2861.42|2869.89|2862.19|2870.17|2862.47|2869.12|2861.42|27
1647815060000|2022-03-20 22:24:20|2869.93|2862.23|2868.77|2861.07|2869.99|2862.29|2868.6|2860.9|29
1647815070000|2022-03-20 22:24:30|2868.62|2860.92|2868.58|2860.88|2868.96|2861.26|2868.5|2860.8|25
1647815080000|2022-03-20 22:24:40|2868.47|2860.77|2868.38|2860.68|2868.54|2860.84|2867.73|2860.03|25
1647815090000|2022-03-20 22:24:50|2867.78|2860.08|2868.02|2860.32|2868.39|2860.69|2867.78|2860.08|32
1647815100000|2022-03-20 22:25:00|2867.98|2860.28|2867.53|2859.83|2868|2860.3|2867.53|2859.83|30
1647815110000|2022-03-20 22:25:10|2867.49|2859.79|2867.48|2859.78|2867.72|2860.02|2867.39|2859.69|12
1647815120000|2022-03-20 22:25:20|2867.49|2859.79|2867.3|2859.6|2867.83|2860.13|2867.18|2859.48|28
1647815130000|2022-03-20 22:25:30|2867.27|2859.57|2866.91|2859.21|2867.39|2859.69|2866.29|2858.59|31
1647815140000|2022-03-20 22:25:40|2866.92|2859.22|2866.41|2858.71|2866.94|2859.24|2864.65|2856.95|34
1647815150000|2022-03-20 22:25:50|2866.36|2858.66|2864.81|2857.11|2866.49|2858.79|2864.81|2857.11|35
1647815160000|2022-03-20 22:26:00|2864.76|2857.06|2865.02|2857.32|2865.55|2857.85|2864.76|2857.06|32
1647815170000|2022-03-20 22:26:10|2865.12|2857.42|2865.02|2857.32|2865.36|2857.66|2864.2|2856.5|29
1647815180000|2022-03-20 22:26:20|2865.26|2857.56|2864.69|2856.99|2865.99|2858.29|2864.69|2856.99|38
1647815190000|2022-03-20 22:26:30|2864.75|2857.05|2864.55|2856.85|2865.19|2857.49|2864.35|2856.65|27
1647815200000|2022-03-20 22:26:40|2864.65|2856.95|2864.9|2857.2|2864.96|2857.26|2864.65|2856.95|26
1647815210000|2022-03-20 22:26:50|2864.89|2857.19|2864.31|2856.61|2864.93|2857.23|2864.31|2856.61|29
1647815220000|2022-03-20 22:27:00|2864.36|2856.66|2863.68|2855.98|2864.37|2856.67|2863.6|2855.9|30
1647815230000|2022-03-20 22:27:10|2863.44|2855.74|2864.29|2856.59|2864.56|2856.86|2863.06|2855.36|33
1647815240000|2022-03-20 22:27:20|2864.31|2856.61|2862.53|2854.83|2864.33|2856.63|2862.53|2854.83|34
1647815250000|2022-03-20 22:27:30|2862.55|2854.85|2862.26|2854.56|2862.67|2854.97|2860.72|2853.02|35
1647815260000|2022-03-20 22:27:40|2862.27|2854.57|2862.2|2854.5|2862.38|2854.68|2861.58|2853.88|35
1647815270000|2022-03-20 22:27:50|2861.83|2854.13|2862.07|2854.37|2863.29|2855.59|2861.61|2853.91|33
1647815280000|2022-03-20 22:28:00|2861.98|2854.28|2862.39|2854.69|2862.39|2854.69|2860.99|2853.29|29
1647815290000|2022-03-20 22:28:10|2862.26|2854.56|2861.74|2854.04|2862.39|2854.69|2861.58|2853.88|37
1647815300000|2022-03-20 22:28:20|2861.82|2854.12|2861.48|2853.78|2862.14|2854.44|2861.36|2853.66|36
1647815310000|2022-03-20 22:28:30|2861.35|2853.65|2861.43|2853.73|2862.15|2854.45|2861.2|2853.5|29
1647815320000|2022-03-20 22:28:40|2861.48|2853.78|2861.39|2853.69|2861.97|2854.27|2861.38|2853.68|34
1647815330000|2022-03-20 22:28:50|2861.84|2854.14|2861.95|2854.25|2861.95|2854.25|2861.2|2853.5|30
1647815340000|2022-03-20 22:29:00|2861.93|2854.23|2862.03|2854.33|2862.29|2854.59|2861.9|2854.2|25
1647815350000|2022-03-20 22:29:10|2862.11|2854.41|2863.87|2856.17|2863.91|2856.21|2862.11|2854.41|22
1647815360000|2022-03-20 22:29:20|2863.92|2856.22|2865.23|2857.53|2865.23|2857.53|2863.75|2856.05|36
1647815370000|2022-03-20 22:29:30|2865.43|2857.73|2864.94|2857.24|2865.43|2857.73|2864.79|2857.09|34
1647815380000|2022-03-20 22:29:40|2864.92|2857.22|2865.47|2857.77|2865.68|2857.98|2864.75|2857.05|30
1647815390000|2022-03-20 22:29:50|2865.35|2857.65|2864.01|2856.31|2865.61|2857.91|2864|2856.3|38
1647815400000|2022-03-20 22:30:00|2863.95|2856.25|2864.28|2856.58|2864.47|2856.77|2863.95|2856.25|33
1647815410000|2022-03-20 22:30:10|2864.31|2856.61|2865.25|2857.55|2865.89|2858.19|2864.1|2856.4|31
1647815420000|2022-03-20 22:30:20|2865.33|2857.63|2865.01|2857.31|2865.4|2857.7|2864.68|2856.98|30
1647815430000|2022-03-20 22:30:30|2865.09|2857.39|2865.06|2857.36|2865.21|2857.51|2864.89|2857.19|35
1647815440000|2022-03-20 22:30:40|2865.02|2857.32|2865.28|2857.58|2865.29|2857.59|2864.91|2857.21|24
1647815450000|2022-03-20 22:30:50|2865.26|2857.56|2866.14|2858.44|2866.91|2859.21|2865.26|2857.56|27
1647815460000|2022-03-20 22:31:00|2866.07|2858.37|2866.52|2858.82|2866.85|2859.15|2866.07|2858.37|30
1647815470000|2022-03-20 22:31:10|2866.53|2858.83|2866.52|2858.82|2866.59|2858.89|2866.49|2858.79|19
1647815480000|2022-03-20 22:31:20|2866.53|2858.83|2866.44|2858.74|2866.55|2858.85|2866.41|2858.71|22
1647815490000|2022-03-20 22:31:30|2866.46|2858.76|2866.38|2858.68|2866.53|2858.83|2866.26|2858.56|32
1647815500000|2022-03-20 22:31:40|2866.41|2858.71|2865.54|2857.84|2866.62|2858.92|2865.44|2857.74|34
1647815510000|2022-03-20 22:31:50|2865.47|2857.77|2866.36|2858.66|2866.88|2859.18|2865.44|2857.74|33
1647815520000|2022-03-20 22:32:00|2866.33|2858.63|2866.43|2858.73|2866.73|2859.03|2866.3|2858.6|27
1647815530000|2022-03-20 22:32:10|2866.45|2858.75|2867.76|2860.06|2867.87|2860.17|2866.42|2858.72|28
1647815540000|2022-03-20 22:32:20|2867.48|2859.78|2867.92|2860.22|2867.92|2860.22|2866.82|2859.12|18
1647815550000|2022-03-20 22:32:30|2867.77|2860.07|2867.96|2860.26|2868.3|2860.6|2867.33|2859.63|19
1647815560000|2022-03-20 22:32:40|2867.69|2859.99|2868.52|2860.82|2868.98|2861.28|2867.69|2859.99|37
1647815570000|2022-03-20 22:32:50|2868.5|2860.8|2868.47|2860.77|2868.92|2861.22|2867.68|2859.98|37
1647815580000|2022-03-20 22:33:00|2868.42|2860.72|2867.84|2860.14|2868.51|2860.81|2867.8|2860.1|33
1647815590000|2022-03-20 22:33:10|2867.85|2860.15|2868.02|2860.32|2868.54|2860.84|2867.82|2860.12|29
1647815600000|2022-03-20 22:33:20|2868.03|2860.33|2867.19|2859.49|2868.45|2860.75|2867.19|2859.49|32
1647815610000|2022-03-20 22:33:30|2867.24|2859.54|2866.18|2858.48|2867.24|2859.54|2865.58|2857.88|36
1647815620000|2022-03-20 22:33:40|2866.22|2858.52|2866.21|2858.51|2866.46|2858.76|2866.17|2858.47|28
1647815630000|2022-03-20 22:33:50|2866.32|2858.62|2866.32|2858.62|2866.39|2858.69|2866.32|2858.62|7
1647815640000|2022-03-20 22:34:00|2866.39|2858.69|2866.43|2858.73|2866.43|2858.73|2866.11|2858.41|28
1647815650000|2022-03-20 22:34:10|2866.67|2858.97|2866.89|2859.19|2867.1|2859.4|2866.67|2858.97|27
1647815660000|2022-03-20 22:34:20|2866.91|2859.21|2867.14|2859.44|2867.2|2859.5|2866.84|2859.14|25
1647815670000|2022-03-20 22:34:30|2867.08|2859.38|2866.92|2859.22|2867.08|2859.38|2866.82|2859.12|24
1647815680000|2022-03-20 22:34:40|2866.87|2859.17|2867.1|2859.4|2867.17|2859.47|2866.73|2859.03|31
1647815690000|2022-03-20 22:34:50|2867.11|2859.41|2866.96|2859.26|2867.21|2859.51|2866.86|2859.16|25
1647815700000|2022-03-20 22:35:00|2866.92|2859.22|2866.5|2858.8|2866.99|2859.29|2866.32|2858.62|25
1647815710000|2022-03-20 22:35:10|2866.48|2858.78|2866.1|2858.4|2866.83|2859.13|2865.98|2858.28|34
1647815720000|2022-03-20 22:35:20|2866.02|2858.32|2867.85|2860.15|2867.85|2860.15|2866.02|2858.32|34
1647815730000|2022-03-20 22:35:30|2867.2|2859.5|2867.86|2860.16|2867.87|2860.17|2867.2|2859.5|21
1647815740000|2022-03-20 22:35:40|2867.76|2860.06|2867.03|2859.33|2867.84|2860.14|2866.95|2859.25|16
1647815750000|2022-03-20 22:35:50|2867.4|2859.7|2867.53|2859.83|2867.65|2859.95|2866.95|2859.25|25
1647815760000|2022-03-20 22:36:00|2867.54|2859.84|2867.44|2859.74|2867.56|2859.86|2867.03|2859.33|20
1647815770000|2022-03-20 22:36:10|2867.45|2859.75|2867.73|2860.03|2867.73|2860.03|2867.06|2859.36|16
1647815780000|2022-03-20 22:36:20|2867.74|2860.04|2867.35|2859.65|2867.74|2860.04|2867.27|2859.57|19
1647815790000|2022-03-20 22:36:30|2867.39|2859.69|2866.5|2858.8|2867.42|2859.72|2866.47|2858.77|29
1647815800000|2022-03-20 22:36:40|2866.39|2858.69|2866.55|2858.85|2866.63|2858.93|2866.25|2858.55|27
1647815810000|2022-03-20 22:36:50|2866.59|2858.89|2866.48|2858.78|2866.75|2859.05|2866.28|2858.58|32
1647815820000|2022-03-20 22:37:00|2866.39|2858.69|2865.6|2857.9|2866.39|2858.69|2865.33|2857.63|29
1647815830000|2022-03-20 22:37:10|2865.52|2857.82|2865.66|2857.96|2865.89|2858.19|2865.4|2857.7|25
1647815840000|2022-03-20 22:37:20|2865.4|2857.7|2865.85|2858.15|2865.85|2858.15|2865.22|2857.52|31
1647815850000|2022-03-20 22:37:30|2865.77|2858.07|2865.54|2857.84|2865.79|2858.09|2865.35|2857.65|24
1647815860000|2022-03-20 22:37:40|2865.34|2857.64|2863.97|2856.27|2865.34|2857.64|2863.94|2856.24|34
1647815870000|2022-03-20 22:37:50|2863.95|2856.25|2862.38|2854.68|2863.95|2856.25|2862.31|2854.61|36
1647815880000|2022-03-20 22:38:00|2862.55|2854.85|2862.26|2854.56|2863.22|2855.52|2862.16|2854.46|38
1647815890000|2022-03-20 22:38:10|2862.14|2854.44|2861.24|2853.54|2862.36|2854.66|2861.1|2853.4|32
1647815900000|2022-03-20 22:38:20|2861.07|2853.37|2860.85|2853.15|2861.12|2853.42|2860.68|2852.98|28
1647815910000|2022-03-20 22:38:30|2860.86|2853.16|2862.22|2854.52|2862.33|2854.63|2860.71|2853.01|32
1647815920000|2022-03-20 22:38:40|2862.12|2854.42|2862.07|2854.37|2862.6|2854.9|2861.94|2854.24|29
1647815930000|2022-03-20 22:38:50|2862.05|2854.35|2863.33|2855.63|2863.33|2855.63|2861.72|2854.02|38
1647815940000|2022-03-20 22:39:00|2863.1|2855.4|2862.61|2854.91|2863.1|2855.4|2862.28|2854.58|33
1647815950000|2022-03-20 22:39:10|2862.53|2854.83|2864.54|2856.84|2865.21|2857.51|2862.53|2854.83|38
1647815960000|2022-03-20 22:39:20|2864.55|2856.85|2865.07|2857.37|2865.43|2857.73|2864.55|2856.85|24
1647815970000|2022-03-20 22:39:30|2865.18|2857.48|2865.75|2858.05|2865.75|2858.05|2864.83|2857.13|24
1647815980000|2022-03-20 22:39:40|2866.1|2858.4|2865.63|2857.93|2866.14|2858.44|2865.27|2857.57|29
1647815990000|2022-03-20 22:39:50|2865.7|2858|2864.32|2856.62|2865.8|2858.1|2864.32|2856.62|28
1647816000000|2022-03-20 22:40:00|2864.51|2856.81|2864.28|2856.58|2864.69|2856.99|2864.06|2856.36|31
1647816010000|2022-03-20 22:40:10|2864.29|2856.59|2865.45|2857.75|2865.64|2857.94|2864.04|2856.34|26
1647816020000|2022-03-20 22:40:20|2865.55|2857.85|2865.85|2858.15|2865.85|2858.15|2864.68|2856.98|26
1647816030000|2022-03-20 22:40:30|2865.86|2858.16|2865.13|2857.43|2865.86|2858.16|2864.88|2857.18|25
1647816040000|2022-03-20 22:40:40|2864.8|2857.1|2864.11|2856.41|2865.25|2857.55|2864.11|2856.41|31
1647816050000|2022-03-20 22:40:50|2864.09|2856.39|2863.87|2856.17|2864.09|2856.39|2863.56|2855.86|28
1647816060000|2022-03-20 22:41:00|2863.85|2856.15|2863.92|2856.22|2864.37|2856.67|2863.45|2855.75|34
1647816070000|2022-03-20 22:41:10|2864.13|2856.43|2862.39|2854.69|2864.27|2856.57|2862.29|2854.59|32
1647816080000|2022-03-20 22:41:20|2862.37|2854.67|2863.06|2855.36|2863.57|2855.87|2862.21|2854.51|37
1647816090000|2022-03-20 22:41:30|2863.12|2855.42|2862.02|2854.32|2863.12|2855.42|2861.81|2854.11|34
1647816100000|2022-03-20 22:41:40|2862|2854.3|2861.6|2853.9|2862.05|2854.35|2861.6|2853.9|26
1647816110000|2022-03-20 22:41:50|2861.69|2853.99|2861.69|2853.99|2861.71|2854.01|2861.45|2853.75|25
1647816120000|2022-03-20 22:42:00|2861.7|2854|2861.2|2853.5|2861.91|2854.21|2861.1|2853.4|30
1647816130000|2022-03-20 22:42:10|2861.22|2853.52|2862.64|2854.94|2863.24|2855.54|2861.19|2853.49|38
1647816140000|2022-03-20 22:42:20|2862.61|2854.91|2861.54|2853.84|2862.95|2855.25|2861.5|2853.8|35
1647816150000|2022-03-20 22:42:30|2861.56|2853.86|2861.33|2853.63|2861.85|2854.15|2861.21|2853.51|32
1647816160000|2022-03-20 22:42:40|2861.37|2853.67|2861.21|2853.51|2861.43|2853.73|2860.95|2853.25|31
1647816170000|2022-03-20 22:42:50|2861.32|2853.62|2861.06|2853.36|2861.41|2853.71|2860.7|2853|32
1647816180000|2022-03-20 22:43:00|2861.1|2853.4|2860.96|2853.26|2861.1|2853.4|2860.84|2853.14|32
1647816190000|2022-03-20 22:43:10|2861.06|2853.36|2862.02|2854.32|2862.04|2854.34|2861.06|2853.36|24
1647816200000|2022-03-20 22:43:20|2862.03|2854.33|2862.54|2854.84|2862.61|2854.91|2861.54|2853.84|31
1647816210000|2022-03-20 22:43:30|2862.53|2854.83|2862.54|2854.84|2862.55|2854.85|2861.78|2854.08|26
1647816220000|2022-03-20 22:43:40|2862.53|2854.83|2861.09|2853.39|2862.53|2854.83|2861.08|2853.38|36
1647816230000|2022-03-20 22:43:50|2861.12|2853.42|2861.42|2853.72|2861.48|2853.78|2860.88|2853.18|22
1647816240000|2022-03-20 22:44:00|2861.46|2853.76|2862.46|2854.76|2863.01|2855.31|2861.46|2853.76|35
1647816250000|2022-03-20 22:44:10|2862.53|2854.83|2863.16|2855.46|2863.27|2855.57|2862.35|2854.65|36
1647816260000|2022-03-20 22:44:20|2863.14|2855.44|2863.44|2855.74|2863.56|2855.86|2863.12|2855.42|31
1647816270000|2022-03-20 22:44:30|2863.49|2855.79|2862.08|2854.38|2864.42|2856.72|2862.04|2854.34|33
1647816280000|2022-03-20 22:44:40|2862.13|2854.43|2862.08|2854.38|2862.14|2854.44|2861.91|2854.21|26
1647816290000|2022-03-20 22:44:50|2862.03|2854.33|2862.06|2854.36|2862.37|2854.67|2862.01|2854.31|31
1647816300000|2022-03-20 22:45:00|2861.97|2854.27|2860.57|2852.87|2861.97|2854.27|2860.38|2852.68|26
1647816310000|2022-03-20 22:45:10|2860.73|2853.03|2860.65|2852.95|2861.11|2853.41|2860.4|2852.7|31
1647816320000|2022-03-20 22:45:20|2860.66|2852.96|2859.48|2851.78|2860.66|2852.96|2859.45|2851.75|29
1647816330000|2022-03-20 22:45:30|2859.4|2851.7|2858.91|2851.21|2859.4|2851.7|2858.69|2850.99|24
1647816340000|2022-03-20 22:45:40|2859|2851.3|2861.66|2853.96|2861.8|2854.1|2859|2851.3|32
1647816350000|2022-03-20 22:45:50|2861.53|2853.83|2862.56|2854.86|2862.72|2855.02|2860.62|2852.92|36
1647816360000|2022-03-20 22:46:00|2862.74|2855.04|2864.9|2857.2|2865.66|2857.96|2861.78|2854.08|35
1647816370000|2022-03-20 22:46:10|2864.85|2857.15|2868.83|2861.13|2868.83|2861.13|2864.34|2856.64|35
1647816380000|2022-03-20 22:46:20|2868.79|2861.09|2867.95|2860.25|2869.37|2861.67|2867.85|2860.15|35
1647816390000|2022-03-20 22:46:30|2867.87|2860.17|2867.09|2859.39|2868.81|2861.11|2866.9|2859.2|40
1647816400000|2022-03-20 22:46:40|2867.2|2859.5|2867.26|2859.56|2868.23|2860.53|2867.15|2859.45|32
1647816410000|2022-03-20 22:46:50|2867.58|2859.88|2867.59|2859.89|2867.66|2859.96|2866.92|2859.22|29
1647816420000|2022-03-20 22:47:00|2867.64|2859.94|2868|2860.3|2868.39|2860.69|2866.97|2859.27|27
1647816430000|2022-03-20 22:47:10|2867.77|2860.07|2868.68|2860.98|2869.01|2861.31|2867.39|2859.69|38
1647816440000|2022-03-20 22:47:20|2869.05|2861.35|2868.7|2861|2869.05|2861.35|2868.4|2860.7|32
1647816450000|2022-03-20 22:47:30|2868.64|2860.94|2868.66|2860.96|2868.66|2860.96|2868.25|2860.55|35
1647816460000|2022-03-20 22:47:40|2868.59|2860.89|2870.43|2862.73|2870.48|2862.78|2868.59|2860.89|38
1647816470000|2022-03-20 22:47:50|2870.45|2862.75|2874.64|2866.94|2874.84|2867.14|2870.37|2862.67|36
1647816480000|2022-03-20 22:48:00|2874.65|2866.95|2874.16|2866.46|2874.9|2867.2|2873.11|2865.41|37
1647816490000|2022-03-20 22:48:10|2874.14|2866.44|2874.25|2866.55|2874.49|2866.79|2873.79|2866.09|32
1647816500000|2022-03-20 22:48:20|2874.28|2866.58|2873.53|2865.83|2874.29|2866.59|2873.25|2865.55|32
1647816510000|2022-03-20 22:48:30|2873.42|2865.72|2873.46|2865.76|2873.92|2866.22|2873.35|2865.65|28
1647816520000|2022-03-20 22:48:40|2873.47|2865.77|2873.89|2866.19|2874.08|2866.38|2873.35|2865.65|32
1647816530000|2022-03-20 22:48:50|2873.87|2866.17|2873.42|2865.72|2874.22|2866.52|2873.34|2865.64|35
1647816540000|2022-03-20 22:49:00|2873.41|2865.71|2873.33|2865.63|2873.55|2865.85|2873.28|2865.58|29
1647816550000|2022-03-20 22:49:10|2873.3|2865.6|2873.62|2865.92|2874.27|2866.57|2873.3|2865.6|30
1647816560000|2022-03-20 22:49:20|2873.6|2865.9|2873.1|2865.4|2873.69|2865.99|2872.91|2865.21|34
1647816570000|2022-03-20 22:49:30|2873.09|2865.39|2874.16|2866.46|2874.38|2866.68|2872.86|2865.16|35
1647816580000|2022-03-20 22:49:40|2874.12|2866.42|2873.21|2865.51|2874.12|2866.42|2873.06|2865.36|33
1647816590000|2022-03-20 22:49:50|2873.15|2865.45|2873.22|2865.52|2873.38|2865.68|2873.08|2865.38|27
1647816600000|2022-03-20 22:50:00|2873.18|2865.48|2873.13|2865.43|2873.44|2865.74|2872.91|2865.21|17
1647816610000|2022-03-20 22:50:10|2873.02|2865.32|2873.28|2865.58|2873.44|2865.74|2872.9|2865.2|25
1647816620000|2022-03-20 22:50:20|2873.14|2865.44|2872.9|2865.2|2873.44|2865.74|2872.9|2865.2|23
1647816630000|2022-03-20 22:50:30|2872.98|2865.28|2873.68|2865.98|2873.68|2865.98|2872.9|2865.2|15
1647816640000|2022-03-20 22:50:40|2873.49|2865.79|2873.62|2865.92|2873.85|2866.15|2872.9|2865.2|25
1647816650000|2022-03-20 22:50:50|2873.8|2866.1|2874.23|2866.53|2874.8|2867.1|2873.8|2866.1|34
1647816660000|2022-03-20 22:51:00|2874.24|2866.54|2874.29|2866.59|2874.55|2866.85|2873.91|2866.21|35
1647816670000|2022-03-20 22:51:10|2874.26|2866.56|2874.03|2866.33|2874.42|2866.72|2873.87|2866.17|38
1647816680000|2022-03-20 22:51:20|2873.98|2866.28|2873.92|2866.22|2874.49|2866.79|2873.65|2865.95|32
1647816690000|2022-03-20 22:51:30|2873.97|2866.27|2874.18|2866.48|2874.61|2866.91|2873.9|2866.2|32
1647816700000|2022-03-20 22:51:40|2874.14|2866.44|2872.76|2865.06|2874.26|2866.56|2872.65|2864.95|33
1647816710000|2022-03-20 22:51:50|2872.69|2864.99|2872.96|2865.26|2872.99|2865.29|2872.6|2864.9|30
1647816720000|2022-03-20 22:52:00|2872.97|2865.27|2872.67|2864.97|2873.04|2865.34|2872.35|2864.65|28
1647816730000|2022-03-20 22:52:10|2872.66|2864.96|2873.59|2865.89|2874.1|2866.4|2872.2|2864.5|30
1647816740000|2022-03-20 22:52:20|2873.6|2865.9|2873.58|2865.88|2874.35|2866.65|2873.51|2865.81|17
1647816750000|2022-03-20 22:52:30|2873.56|2865.86|2873.67|2865.97|2873.69|2865.99|2873.41|2865.71|17
1647816760000|2022-03-20 22:52:40|2873.47|2865.77|2875.77|2868.07|2875.88|2868.18|2873.47|2865.77|30
1647816770000|2022-03-20 22:52:50|2877.18|2869.48|2877.02|2869.32|2877.3|2869.6|2876.68|2868.98|36
1647816780000|2022-03-20 22:53:00|2877.11|2869.41|2876.82|2869.12|2877.8|2870.1|2876.82|2869.12|35
1647816790000|2022-03-20 22:53:10|2876.92|2869.22|2875.81|2868.11|2876.97|2869.27|2875.7|2868|31
1647816800000|2022-03-20 22:53:20|2875.62|2867.92|2876.3|2868.6|2876.97|2869.27|2875.45|2867.75|36
1647816810000|2022-03-20 22:53:30|2876.26|2868.56|2876.04|2868.34|2876.44|2868.74|2875.64|2867.94|36
1647816820000|2022-03-20 22:53:40|2876.07|2868.37|2875.43|2867.73|2876.09|2868.39|2875.07|2867.37|24
1647816830000|2022-03-20 22:53:50|2875.1|2867.4|2875.27|2867.57|2875.57|2867.87|2874.86|2867.16|35
1647816840000|2022-03-20 22:54:00|2875.24|2867.54|2875.11|2867.41|2875.24|2867.54|2875.06|2867.36|27
1647816850000|2022-03-20 22:54:10|2875.12|2867.42|2875.39|2867.69|2876.25|2868.55|2875.11|2867.41|29
1647816860000|2022-03-20 22:54:20|2875.35|2867.65|2875.94|2868.24|2875.94|2868.24|2875.16|2867.46|29
1647816870000|2022-03-20 22:54:30|2875.97|2868.27|2875.65|2867.95|2876.4|2868.7|2875.23|2867.53|34
1647816880000|2022-03-20 22:54:40|2875.54|2867.84|2875.57|2867.87|2875.99|2868.29|2875.5|2867.8|30
1647816890000|2022-03-20 22:54:50|2875.56|2867.86|2875.37|2867.67|2875.64|2867.94|2875.37|2867.67|30
1647816900000|2022-03-20 22:55:00|2875.46|2867.76|2874.71|2867.01|2875.58|2867.88|2874.64|2866.94|27
1647816910000|2022-03-20 22:55:10|2874.72|2867.02|2875.34|2867.64|2875.4|2867.7|2874.47|2866.77|24
1647816920000|2022-03-20 22:55:20|2875.04|2867.34|2874.89|2867.19|2875.34|2867.64|2874.77|2867.07|32
1647816930000|2022-03-20 22:55:30|2874.91|2867.21|2874.75|2867.05|2874.98|2867.28|2874.74|2867.04|26
1647816940000|2022-03-20 22:55:40|2874.84|2867.14|2874.72|2867.02|2874.91|2867.21|2874.72|2867.02|16
1647816950000|2022-03-20 22:55:50|2874.76|2867.06|2874.45|2866.75|2874.82|2867.12|2874.45|2866.75|28
1647816960000|2022-03-20 22:56:00|2874.54|2866.84|2874.45|2866.75|2874.74|2867.04|2874.45|2866.75|18
1647816970000|2022-03-20 22:56:10|2874.49|2866.79|2874.3|2866.6|2874.63|2866.93|2873.64|2865.94|25
1647816980000|2022-03-20 22:56:20|2873.86|2866.16|2874.25|2866.55|2874.44|2866.74|2873.37|2865.67|35
1647816990000|2022-03-20 22:56:30|2874.42|2866.72|2875.42|2867.72|2875.42|2867.72|2874.2|2866.5|34
1647817000000|2022-03-20 22:56:40|2875.37|2867.67|2873.82|2866.12|2875.37|2867.67|2873.8|2866.1|34
1647817010000|2022-03-20 22:56:50|2873.78|2866.08|2874.36|2866.66|2874.87|2867.17|2873.78|2866.08|33
1647817020000|2022-03-20 22:57:00|2874.41|2866.71|2874.55|2866.85|2875.14|2867.44|2874.38|2866.68|35
1647817030000|2022-03-20 22:57:10|2874.47|2866.77|2875.92|2868.22|2876.52|2868.82|2874.39|2866.69|35
1647817040000|2022-03-20 22:57:20|2875.86|2868.16|2876.56|2868.86|2876.6|2868.9|2875.74|2868.04|36
1647817050000|2022-03-20 22:57:30|2876.62|2868.92|2877.31|2869.61|2877.35|2869.65|2876.57|2868.87|35
1647817060000|2022-03-20 22:57:40|2877.3|2869.6|2878.95|2871.25|2878.95|2871.25|2877.07|2869.37|34
1647817070000|2022-03-20 22:57:50|2878.84|2871.14|2878.19|2870.49|2879.05|2871.35|2877.77|2870.07|32
1647817080000|2022-03-20 22:58:00|2878.16|2870.46|2878.93|2871.23|2878.97|2871.27|2878.16|2870.46|28
1647817090000|2022-03-20 22:58:10|2878.76|2871.06|2878.91|2871.21|2879.95|2872.25|2878.75|2871.05|28
1647817100000|2022-03-20 22:58:20|2878.89|2871.19|2878.88|2871.18|2879.98|2872.28|2878.83|2871.13|39
1647817110000|2022-03-20 22:58:30|2878.8|2871.1|2879.21|2871.51|2879.21|2871.51|2878.72|2871.02|32
1647817120000|2022-03-20 22:58:40|2879.16|2871.46|2880.04|2872.34|2880.06|2872.36|2879.01|2871.31|30
1647817130000|2022-03-20 22:58:50|2880.03|2872.33|2880.03|2872.33|2880.36|2872.66|2879.64|2871.94|32
1647817140000|2022-03-20 22:59:00|2880.04|2872.34|2880.65|2872.95|2880.77|2873.07|2879.92|2872.22|28
1647817150000|2022-03-20 22:59:10|2880.66|2872.96|2880.29|2872.59|2880.66|2872.96|2879.68|2871.98|36
1647817160000|2022-03-20 22:59:20|2880.37|2872.67|2880.21|2872.51|2880.79|2873.09|2880.1|2872.4|37
1647817170000|2022-03-20 22:59:30|2880.23|2872.53|2880.55|2872.85|2880.82|2873.12|2880.18|2872.48|29
1647817180000|2022-03-20 22:59:40|2880.62|2872.92|2880.42|2872.72|2880.62|2872.92|2880.21|2872.51|30
1647817190000|2022-03-20 22:59:50|2880.41|2872.71|2881.09|2873.39|2881.15|2873.45|2880.39|2872.69|21
1647817200000|2022-03-20 23:00:00|2881.12|2873.42|2878.66|2870.96|2881.61|2873.91|2878.66|2870.96|37
1647817210000|2022-03-20 23:00:10|2878.8|2871.1|2877.89|2870.19|2878.92|2871.22|2877.89|2870.19|28
1647817220000|2022-03-20 23:00:20|2877.87|2870.17|2876.34|2868.64|2877.89|2870.19|2876.25|2868.55|36
1647817230000|2022-03-20 23:00:30|2876.33|2868.63|2876.15|2868.45|2876.37|2868.67|2876.04|2868.34|18
1647817240000|2022-03-20 23:00:40|2876.17|2868.47|2877.03|2869.33|2877.39|2869.69|2876.17|2868.47|34
1647817250000|2022-03-20 23:00:50|2876.95|2869.25|2876.32|2868.62|2877.14|2869.44|2876.32|2868.62|15
1647817260000|2022-03-20 23:01:00|2876.2|2868.5|2876.35|2868.65|2876.39|2868.69|2876.14|2868.44|25
1647817270000|2022-03-20 23:01:10|2876.47|2868.77|2876.44|2868.74|2876.7|2869|2876.34|2868.64|18
1647817280000|2022-03-20 23:01:20|2876.33|2868.63|2876.69|2868.99|2877.08|2869.38|2876.33|2868.63|26
1647817290000|2022-03-20 23:01:30|2876.63|2868.93|2876.49|2868.79|2876.81|2869.11|2876.48|2868.78|28
1647817300000|2022-03-20 23:01:40|2876.47|2868.77|2876.81|2869.11|2876.82|2869.12|2876.43|2868.73|22
1647817310000|2022-03-20 23:01:50|2876.82|2869.12|2876.88|2869.18|2876.88|2869.18|2876.76|2869.06|18
1647817320000|2022-03-20 23:02:00|2876.72|2869.02|2877.45|2869.75|2877.67|2869.97|2876.72|2869.02|36
1647817330000|2022-03-20 23:02:10|2877.36|2869.66|2876.68|2868.98|2877.39|2869.69|2876.68|2868.98|32
1647817340000|2022-03-20 23:02:20|2876.6|2868.9|2876.72|2869.02|2876.84|2869.14|2876.57|2868.87|19
1647817350000|2022-03-20 23:02:30|2876.78|2869.08|2876.68|2868.98|2876.83|2869.13|2876.61|2868.91|23
1647817360000|2022-03-20 23:02:40|2876.61|2868.91|2876.43|2868.73|2876.61|2868.91|2876.23|2868.53|21
1647817370000|2022-03-20 23:02:50|2876.23|2868.53|2876.08|2868.38|2876.44|2868.74|2875.98|2868.28|26
1647817380000|2022-03-20 23:03:00|2876.05|2868.35|2875.82|2868.12|2876.08|2868.38|2875.67|2867.97|28
1647817390000|2022-03-20 23:03:10|2875.74|2868.04|2874.94|2867.24|2875.74|2868.04|2874.7|2867|30
1647817400000|2022-03-20 23:03:20|2874.95|2867.25|2874.89|2867.19|2875.85|2868.15|2874.81|2867.11|36
1647817410000|2022-03-20 23:03:30|2874.9|2867.2|2874.78|2867.08|2875.24|2867.54|2874.78|2867.08|27
1647817420000|2022-03-20 23:03:40|2874.68|2866.98|2875.09|2867.39|2875.47|2867.77|2874.6|2866.9|36
1647817430000|2022-03-20 23:03:50|2875.71|2868.01|2875.27|2867.57|2875.71|2868.01|2875.1|2867.4|29
1647817440000|2022-03-20 23:04:00|2875.19|2867.49|2875.05|2867.35|2875.39|2867.69|2874.97|2867.27|32
1647817450000|2022-03-20 23:04:10|2875.16|2867.46|2874.89|2867.19|2875.16|2867.46|2874.77|2867.07|30
1647817460000|2022-03-20 23:04:20|2874.9|2867.2|2875.06|2867.36|2875.06|2867.36|2874.82|2867.12|29
1647817470000|2022-03-20 23:04:30|2875.05|2867.35|2875.01|2867.31|2875.19|2867.49|2874.99|2867.29|13
1647817480000|2022-03-20 23:04:40|2875.02|2867.32|2874.93|2867.23|2875.09|2867.39|2874.89|2867.19|20
1647817490000|2022-03-20 23:04:50|2874.98|2867.28|2875.52|2867.82|2875.52|2867.82|2874.88|2867.18|20
1647817500000|2022-03-20 23:05:00|2875.59|2867.89|2875.75|2868.05|2876.97|2869.27|2875.51|2867.81|37
1647817510000|2022-03-20 23:05:10|2875.73|2868.03|2875.88|2868.18|2875.88|2868.18|2875.25|2867.55|28
1647817520000|2022-03-20 23:05:20|2875.5|2867.8|2875.66|2867.96|2876.01|2868.31|2875.46|2867.76|24
1647817530000|2022-03-20 23:05:30|2875.53|2867.83|2874.91|2867.21|2875.53|2867.83|2874.89|2867.19|14
1647817540000|2022-03-20 23:05:40|2874.93|2867.23|2874.87|2867.17|2875.24|2867.54|2874.86|2867.16|31
1647817550000|2022-03-20 23:05:50|2874.92|2867.22|2875.19|2867.49|2875.19|2867.49|2874.9|2867.2|25
1647817560000|2022-03-20 23:06:00|2875.2|2867.5|2875.18|2867.48|2875.2|2867.5|2874.98|2867.28|26
1647817570000|2022-03-20 23:06:10|2875.19|2867.49|2875.16|2867.46|2875.24|2867.54|2875.04|2867.34|28
1647817580000|2022-03-20 23:06:20|2875.22|2867.52|2875.04|2867.34|2875.24|2867.54|2875.02|2867.32|28
1647817590000|2022-03-20 23:06:30|2875.05|2867.35|2875.05|2867.35|2875.05|2867.35|2875.03|2867.33|4
1647817600000|2022-03-20 23:06:40|2874.99|2867.29|2874.96|2867.26|2875.06|2867.36|2874.92|2867.22|19
1647817610000|2022-03-20 23:06:50|2874.97|2867.27|2875.05|2867.35|2875.1|2867.4|2874.94|2867.24|26
1647817620000|2022-03-20 23:07:00|2875.04|2867.34|2875.16|2867.46|2875.18|2867.48|2874.89|2867.19|15
1647817630000|2022-03-20 23:07:10|2875.22|2867.52|2875.32|2867.62|2875.82|2868.12|2875.17|2867.47|18
1647817640000|2022-03-20 23:07:20|2875.79|2868.09|2876.17|2868.47|2876.17|2868.47|2875.77|2868.07|23
1647817650000|2022-03-20 23:07:30|2876.14|2868.44|2876.11|2868.41|2876.3|2868.6|2875.8|2868.1|21
1647817660000|2022-03-20 23:07:40|2876.2|2868.5|2876.44|2868.74|2876.89|2869.19|2876.11|2868.41|31
1647817670000|2022-03-20 23:07:50|2876.38|2868.68|2876.41|2868.71|2877.24|2869.54|2876.29|2868.59|33
1647817680000|2022-03-20 23:08:00|2876.32|2868.62|2878.81|2871.11|2879.99|2872.29|2876.32|2868.62|30
1647817690000|2022-03-20 23:08:10|2878.73|2871.03|2877.9|2870.2|2878.89|2871.19|2877.67|2869.97|36
1647817700000|2022-03-20 23:08:20|2877.73|2870.03|2878.21|2870.51|2878.57|2870.87|2877.55|2869.85|37
1647817710000|2022-03-20 23:08:30|2878.2|2870.5|2876.92|2869.22|2878.2|2870.5|2876.74|2869.04|34
1647817720000|2022-03-20 23:08:40|2876.97|2869.27|2876.92|2869.22|2877.41|2869.71|2876.87|2869.17|37
1647817730000|2022-03-20 23:08:50|2876.9|2869.2|2877.7|2870|2877.82|2870.12|2876.89|2869.19|39
1647817740000|2022-03-20 23:09:00|2877.93|2870.23|2877.45|2869.75|2878.47|2870.77|2877.36|2869.66|34
1647817750000|2022-03-20 23:09:10|2877.29|2869.59|2876.72|2869.02|2877.29|2869.59|2876.66|2868.96|28
1647817760000|2022-03-20 23:09:20|2876.74|2869.04|2875.59|2867.89|2877.24|2869.54|2875.49|2867.79|35
1647817770000|2022-03-20 23:09:30|2875.79|2868.09|2875.36|2867.66|2875.79|2868.09|2875.34|2867.64|28
1647817780000|2022-03-20 23:09:40|2875.45|2867.75|2876.24|2868.54|2876.69|2868.99|2875.24|2867.54|35
1647817790000|2022-03-20 23:09:50|2876.18|2868.48|2877.25|2869.55|2877.32|2869.62|2876.18|2868.48|37
1647817800000|2022-03-20 23:10:00|2877.27|2869.57|2877.32|2869.62|2877.85|2870.15|2877.24|2869.54|35
1647817810000|2022-03-20 23:10:10|2877.28|2869.58|2876.7|2869|2877.37|2869.67|2876.7|2869|34
1647817820000|2022-03-20 23:10:20|2876.85|2869.15|2876.38|2868.68|2876.91|2869.21|2876.35|2868.65|32
1647817830000|2022-03-20 23:10:30|2876.42|2868.72|2876.33|2868.63|2876.59|2868.89|2876.16|2868.46|28
1647817840000|2022-03-20 23:10:40|2876.38|2868.68|2876.15|2868.45|2876.62|2868.92|2876.02|2868.32|34
1647817850000|2022-03-20 23:10:50|2876.18|2868.48|2876.82|2869.12|2876.85|2869.15|2876.18|2868.48|30
1647817860000|2022-03-20 23:11:00|2876.72|2869.02|2877.04|2869.34|2877.1|2869.4|2876.43|2868.73|26
1647817870000|2022-03-20 23:11:10|2877.05|2869.35|2876.97|2869.27|2877.17|2869.47|2876.61|2868.91|30
1647817880000|2022-03-20 23:11:20|2876.99|2869.29|2877.42|2869.72|2877.43|2869.73|2876.77|2869.07|29
1647817890000|2022-03-20 23:11:30|2877.43|2869.73|2877.85|2870.15|2878.15|2870.45|2877.3|2869.6|27
1647817900000|2022-03-20 23:11:40|2878.23|2870.53|2877.73|2870.03|2878.25|2870.55|2877.25|2869.55|28
1647817910000|2022-03-20 23:11:50|2877.7|2870|2878.01|2870.31|2878.01|2870.31|2877.44|2869.74|34
1647817920000|2022-03-20 23:12:00|2877.82|2870.12|2879.26|2871.56|2879.4|2871.7|2877.82|2870.12|38
1647817930000|2022-03-20 23:12:10|2879.09|2871.39|2879.44|2871.74|2879.73|2872.03|2879.07|2871.37|28
1647817940000|2022-03-20 23:12:20|2879.43|2871.73|2879.5|2871.8|2879.52|2871.82|2879.24|2871.54|27
1647817950000|2022-03-20 23:12:30|2879.52|2871.82|2879.33|2871.63|2879.53|2871.83|2879.32|2871.62|14
1647817960000|2022-03-20 23:12:40|2879.39|2871.69|2879.69|2871.99|2879.71|2872.01|2879.24|2871.54|23
1647817970000|2022-03-20 23:12:50|2879.68|2871.98|2879.69|2871.99|2879.73|2872.03|2879.03|2871.33|19
1647817980000|2022-03-20 23:13:00|2879.46|2871.76|2879.55|2871.85|2880.33|2872.63|2879.05|2871.35|29
1647817990000|2022-03-20 23:13:10|2879.51|2871.81|2880.05|2872.35|2880.28|2872.58|2879.51|2871.81|36
1647818000000|2022-03-20 23:13:20|2880.08|2872.38|2879.97|2872.27|2880.24|2872.54|2879.77|2872.07|29
1647818010000|2022-03-20 23:13:30|2879.89|2872.19|2879.94|2872.24|2879.99|2872.29|2879.72|2872.02|36
1647818020000|2022-03-20 23:13:40|2879.85|2872.15|2879.86|2872.16|2880|2872.3|2879.72|2872.02|22
1647818030000|2022-03-20 23:13:50|2879.85|2872.15|2879.8|2872.1|2879.96|2872.26|2879.72|2872.02|11
1647818040000|2022-03-20 23:14:00|2879.81|2872.11|2879.89|2872.19|2879.96|2872.26|2879.72|2872.02|21
1647818050000|2022-03-20 23:14:10|2879.9|2872.2|2879.97|2872.27|2880.01|2872.31|2879.86|2872.16|20
1647818060000|2022-03-20 23:14:20|2879.98|2872.28|2880.61|2872.91|2880.84|2873.14|2879.79|2872.09|20
1647818070000|2022-03-20 23:14:30|2880.63|2872.93|2880.18|2872.48|2881.26|2873.56|2880.17|2872.47|31
1647818080000|2022-03-20 23:14:40|2880.58|2872.88|2880.44|2872.74|2880.68|2872.98|2880.31|2872.61|12
1647818090000|2022-03-20 23:14:50|2880.57|2872.87|2880.28|2872.58|2880.8|2873.1|2880.22|2872.52|33
1647818100000|2022-03-20 23:15:00|2880.09|2872.39|2879.84|2872.14|2880.45|2872.75|2879.81|2872.11|30
1647818110000|2022-03-20 23:15:10|2879.81|2872.11|2877.64|2869.94|2879.93|2872.23|2877.64|2869.94|37
1647818120000|2022-03-20 23:15:20|2877.77|2870.07|2877.97|2870.27|2877.97|2870.27|2877.28|2869.58|29
1647818130000|2022-03-20 23:15:30|2877.68|2869.98|2877.22|2869.52|2877.78|2870.08|2877.22|2869.52|29
1647818140000|2022-03-20 23:15:40|2877.31|2869.61|2877.25|2869.55|2877.68|2869.98|2877.15|2869.45|32
1647818150000|2022-03-20 23:15:50|2877.62|2869.92|2875.65|2867.95|2877.62|2869.92|2875.56|2867.86|34
1647818160000|2022-03-20 23:16:00|2875.64|2867.94|2874.87|2867.17|2875.66|2867.96|2874.87|2867.17|30
1647818170000|2022-03-20 23:16:10|2874.88|2867.18|2874.22|2866.52|2874.9|2867.2|2873.23|2865.53|33
1647818180000|2022-03-20 23:16:20|2874.23|2866.53|2874.18|2866.48|2874.52|2866.82|2873.84|2866.14|34
1647818190000|2022-03-20 23:16:30|2874.19|2866.49|2873.89|2866.19|2874.26|2866.56|2873.89|2866.19|29
1647818200000|2022-03-20 23:16:40|2873.95|2866.25|2873.1|2865.4|2874.11|2866.41|2873.1|2865.4|35
1647818210000|2022-03-20 23:16:50|2873.09|2865.39|2872.82|2865.12|2873.09|2865.39|2871.73|2864.03|37
1647818220000|2022-03-20 23:17:00|2872.83|2865.13|2872.42|2864.72|2872.88|2865.18|2872.28|2864.58|32
1647818230000|2022-03-20 23:17:10|2872.4|2864.7|2873.22|2865.52|2873.41|2865.71|2872.29|2864.59|28
1647818240000|2022-03-20 23:17:20|2872.89|2865.19|2873.22|2865.52|2873.23|2865.53|2872.84|2865.14|12
1647818250000|2022-03-20 23:17:30|2872.89|2865.19|2873.99|2866.29|2874.13|2866.43|2872.89|2865.19|25
1647818260000|2022-03-20 23:17:40|2874.02|2866.32|2873.87|2866.17|2874.08|2866.38|2873.87|2866.17|31
1647818270000|2022-03-20 23:17:50|2873.72|2866.02|2874.16|2866.46|2874.19|2866.49|2873.72|2866.02|27
1647818280000|2022-03-20 23:18:00|2874.1|2866.4|2874.34|2866.64|2874.53|2866.83|2874.1|2866.4|26
1647818290000|2022-03-20 23:18:10|2874.29|2866.59|2874.49|2866.79|2874.69|2866.99|2874.18|2866.48|24
1647818300000|2022-03-20 23:18:20|2874.46|2866.76|2875.65|2867.95|2875.72|2868.02|2874.35|2866.65|34
1647818310000|2022-03-20 23:18:30|2876.1|2868.4|2876.86|2869.16|2876.86|2869.16|2875.61|2867.91|38
1647818320000|2022-03-20 23:18:40|2876.85|2869.15|2876.43|2868.73|2876.95|2869.25|2876.32|2868.62|31
1647818330000|2022-03-20 23:18:50|2876.37|2868.67|2878.25|2870.55|2878.44|2870.74|2876.29|2868.59|33
1647818340000|2022-03-20 23:19:00|2878.26|2870.56|2878.05|2870.35|2878.26|2870.56|2878|2870.3|32
1647818350000|2022-03-20 23:19:10|2878.13|2870.43|2877.09|2869.39|2878.21|2870.51|2876.84|2869.14|31
1647818360000|2022-03-20 23:19:20|2877.08|2869.38|2877.71|2870.01|2877.71|2870.01|2876.53|2868.83|21
1647818370000|2022-03-20 23:19:30|2877.8|2870.1|2877.55|2869.85|2878.07|2870.37|2877.48|2869.78|30
1647818380000|2022-03-20 23:19:40|2877.65|2869.95|2876.64|2868.94|2877.84|2870.14|2876.62|2868.92|32
1647818390000|2022-03-20 23:19:50|2876.7|2869|2876.76|2869.06|2876.78|2869.08|2876.66|2868.96|32
1647818400000|2022-03-20 23:20:00|2876.8|2869.1|2875.98|2868.28|2876.83|2869.13|2875.97|2868.27|25
1647818410000|2022-03-20 23:20:10|2875.97|2868.27|2875.38|2867.68|2876.03|2868.33|2875.38|2867.68|23
1647818420000|2022-03-20 23:20:20|2875.37|2867.67|2874.56|2866.86|2875.38|2867.68|2874.42|2866.72|22
1647818430000|2022-03-20 23:20:30|2874.54|2866.84|2874.7|2867|2874.7|2867|2874.45|2866.75|26
1647818440000|2022-03-20 23:20:40|2874.45|2866.75|2875.45|2867.75|2875.72|2868.02|2874.37|2866.67|22
1647818450000|2022-03-20 23:20:50|2875.41|2867.71|2875.6|2867.9|2875.7|2868|2875.18|2867.48|35
1647818460000|2022-03-20 23:21:00|2875.59|2867.89|2875|2867.3|2875.73|2868.03|2875|2867.3|28
1647818470000|2022-03-20 23:21:10|2875.46|2867.76|2875.69|2867.99|2876.24|2868.54|2875.15|2867.45|27
1647818480000|2022-03-20 23:21:20|2875.65|2867.95|2875.54|2867.84|2876.18|2868.48|2875.15|2867.45|22
1647818490000|2022-03-20 23:21:30|2875.66|2867.96|2875.03|2867.33|2875.8|2868.1|2875.02|2867.32|34
1647818500000|2022-03-20 23:21:40|2875.02|2867.32|2875.42|2867.72|2875.63|2867.93|2874.99|2867.29|33
1647818510000|2022-03-20 23:21:50|2875.48|2867.78|2873.91|2866.21|2875.86|2868.16|2873.91|2866.21|36
1647818520000|2022-03-20 23:22:00|2874.06|2866.36|2872.81|2865.11|2874.1|2866.4|2872.75|2865.05|37
1647818530000|2022-03-20 23:22:10|2872.8|2865.1|2872.79|2865.09|2872.88|2865.18|2872.37|2864.67|33
1647818540000|2022-03-20 23:22:20|2872.76|2865.06|2873.99|2866.29|2874.15|2866.45|2872.63|2864.93|36
1647818550000|2022-03-20 23:22:30|2874.06|2866.36|2873.68|2865.98|2874.12|2866.42|2873.43|2865.73|30
1647818560000|2022-03-20 23:22:40|2873.77|2866.07|2873.84|2866.14|2873.84|2866.14|2873.58|2865.88|30
1647818570000|2022-03-20 23:22:50|2873.85|2866.15|2873.53|2865.83|2873.86|2866.16|2873.51|2865.81|19
1647818580000|2022-03-20 23:23:00|2873.54|2865.84|2874.35|2866.65|2874.37|2866.67|2873.45|2865.75|28
1647818590000|2022-03-20 23:23:10|2874.36|2866.66|2872.98|2865.28|2874.98|2867.28|2872.55|2864.85|37
1647818600000|2022-03-20 23:23:20|2872.92|2865.22|2873.04|2865.34|2873.15|2865.45|2872.92|2865.22|24
1647818610000|2022-03-20 23:23:30|2873.02|2865.32|2873.12|2865.42|2873.86|2866.16|2873.01|2865.31|28
1647818620000|2022-03-20 23:23:40|2873.1|2865.4|2872.05|2864.35|2873.15|2865.45|2872.05|2864.35|32
1647818630000|2022-03-20 23:23:50|2871.95|2864.25|2871.5|2863.8|2872.17|2864.47|2871.5|2863.8|30
1647818640000|2022-03-20 23:24:00|2871.47|2863.77|2871.7|2864|2871.8|2864.1|2871.35|2863.65|37
1647818650000|2022-03-20 23:24:10|2871.64|2863.94|2870.99|2863.29|2871.78|2864.08|2870.86|2863.16|31
1647818660000|2022-03-20 23:24:20|2870.58|2862.88|2870.44|2862.74|2870.68|2862.98|2870.44|2862.74|24
1647818670000|2022-03-20 23:24:30|2870.45|2862.75|2869.99|2862.29|2870.53|2862.83|2869.99|2862.29|30
1647818680000|2022-03-20 23:24:40|2870.03|2862.33|2870.81|2863.11|2871.07|2863.37|2870.03|2862.33|21
1647818690000|2022-03-20 23:24:50|2870.84|2863.14|2871.49|2863.79|2871.78|2864.08|2870.84|2863.14|16
1647818700000|2022-03-20 23:25:00|2871.5|2863.8|2871.14|2863.44|2871.57|2863.87|2871.03|2863.33|31
1647818710000|2022-03-20 23:25:10|2871.13|2863.43|2870.24|2862.54|2871.15|2863.45|2870.22|2862.52|28
1647818720000|2022-03-20 23:25:20|2870.23|2862.53|2869.45|2861.75|2870.23|2862.53|2869.03|2861.33|34
1647818730000|2022-03-20 23:25:30|2869.5|2861.8|2869.23|2861.53|2870.07|2862.37|2868.87|2861.17|35
1647818740000|2022-03-20 23:25:40|2869.24|2861.54|2869.47|2861.77|2869.78|2862.08|2869.11|2861.41|22
1647818750000|2022-03-20 23:25:50|2869.43|2861.73|2869.27|2861.57|2869.74|2862.04|2868.83|2861.13|35
1647818760000|2022-03-20 23:26:00|2869.02|2861.32|2868.61|2860.91|2869.44|2861.74|2868.61|2860.91|35
1647818770000|2022-03-20 23:26:10|2868.89|2861.19|2867.77|2860.07|2869.08|2861.38|2867.57|2859.87|35
1647818780000|2022-03-20 23:26:20|2867.76|2860.06|2867.21|2859.51|2867.78|2860.08|2867.21|2859.51|21
1647818790000|2022-03-20 23:26:30|2867.26|2859.56|2867.24|2859.54|2867.78|2860.08|2867.13|2859.43|31
1647818800000|2022-03-20 23:26:40|2867.53|2859.83|2867.02|2859.32|2868.17|2860.47|2867.02|2859.32|29
1647818810000|2022-03-20 23:26:50|2867.01|2859.31|2867.21|2859.51|2867.51|2859.81|2866.83|2859.13|28
1647818820000|2022-03-20 23:27:00|2867.24|2859.54|2866.87|2859.17|2867.24|2859.54|2866.55|2858.85|31
1647818830000|2022-03-20 23:27:10|2866.97|2859.27|2868.3|2860.6|2868.3|2860.6|2866.86|2859.16|33
1647818840000|2022-03-20 23:27:20|2868.29|2860.59|2867.89|2860.19|2868.29|2860.59|2867.69|2859.99|31
1647818850000|2022-03-20 23:27:30|2867.93|2860.23|2866.65|2858.95|2867.94|2860.24|2866.26|2858.56|31
1647818860000|2022-03-20 23:27:40|2866.45|2858.75|2866.5|2858.8|2866.7|2859|2866.21|2858.51|25
1647818870000|2022-03-20 23:27:50|2866.41|2858.71|2866.58|2858.88|2866.61|2858.91|2866.01|2858.31|24
1647818880000|2022-03-20 23:28:00|2866.59|2858.89|2866.4|2858.7|2866.71|2859.01|2866.31|2858.61|28
1647818890000|2022-03-20 23:28:10|2866.44|2858.74|2866.13|2858.43|2866.45|2858.75|2865.65|2857.95|32
1647818900000|2022-03-20 23:28:20|2866.16|2858.46|2865.41|2857.71|2867.59|2859.89|2864.98|2857.28|37
1647818910000|2022-03-20 23:28:30|2865.38|2857.68|2861.09|2853.39|2866.37|2858.67|2861.07|2853.37|32
1647818920000|2022-03-20 23:28:40|2860.95|2853.25|2863.06|2855.36|2863.46|2855.76|2860.95|2853.25|37
1647818930000|2022-03-20 23:28:50|2863.15|2855.45|2864.85|2857.15|2864.86|2857.16|2863.15|2855.45|35
1647818940000|2022-03-20 23:29:00|2864.77|2857.07|2864.48|2856.78|2865.35|2857.65|2864.41|2856.71|35
1647818950000|2022-03-20 23:29:10|2864.39|2856.69|2864.25|2856.55|2865.67|2857.97|2864.25|2856.55|35
1647818960000|2022-03-20 23:29:20|2864.3|2856.6|2860.1|2852.4|2864.3|2856.6|2860.1|2852.4|40
1647818970000|2022-03-20 23:29:30|2860.13|2852.43|2860.6|2852.9|2861.44|2853.74|2860.13|2852.43|39
1647818980000|2022-03-20 23:29:40|2860.69|2852.99|2860.43|2852.73|2861.32|2853.62|2860.22|2852.52|38
1647818990000|2022-03-20 23:29:50|2861.1|2853.4|2860.8|2853.1|2861.92|2854.22|2860.06|2852.36|39
1647819000000|2022-03-20 23:30:00|2860.49|2852.79|2860.92|2853.22|2860.92|2853.22|2859.65|2851.95|38
1647819010000|2022-03-20 23:30:10|2860.93|2853.23|2860.47|2852.77|2861.22|2853.52|2859.61|2851.91|40
1647819020000|2022-03-20 23:30:20|2860.33|2852.63|2858.35|2850.65|2860.33|2852.63|2858.08|2850.38|38
1647819030000|2022-03-20 23:30:30|2858.38|2850.68|2858.3|2850.6|2858.55|2850.85|2857.68|2849.98|39
1647819040000|2022-03-20 23:30:40|2858.33|2850.63|2857.69|2849.99|2858.44|2850.74|2856.3|2848.6|36
1647819050000|2022-03-20 23:30:50|2857.45|2849.75|2857.49|2849.79|2858.17|2850.47|2857.26|2849.56|34
1647819060000|2022-03-20 23:31:00|2857.45|2849.75|2858.08|2850.38|2858.35|2850.65|2857.43|2849.73|35
1647819070000|2022-03-20 23:31:10|2858.51|2850.81|2858.04|2850.34|2858.51|2850.81|2857.63|2849.93|27
1647819080000|2022-03-20 23:31:20|2857.88|2850.18|2857.46|2849.76|2858.71|2851.01|2857.3|2849.6|28
1647819090000|2022-03-20 23:31:30|2857.48|2849.78|2856.59|2848.89|2857.51|2849.81|2856.57|2848.87|34
1647819100000|2022-03-20 23:31:40|2856.82|2849.12|2857.34|2849.64|2857.45|2849.75|2856.82|2849.12|37
1647819110000|2022-03-20 23:31:50|2857.15|2849.45|2856.79|2849.09|2857.51|2849.81|2856.71|2849.01|35
1647819120000|2022-03-20 23:32:00|2856.81|2849.11|2858.54|2850.84|2858.63|2850.93|2856.76|2849.06|34
1647819130000|2022-03-20 23:32:10|2858.63|2850.93|2856.2|2848.5|2858.63|2850.93|2855.9|2848.2|33
1647819140000|2022-03-20 23:32:20|2856.04|2848.34|2857.61|2849.91|2857.64|2849.94|2856.04|2848.34|36
1647819150000|2022-03-20 23:32:30|2857.62|2849.92|2859.12|2851.42|2859.12|2851.42|2857.27|2849.57|31
1647819160000|2022-03-20 23:32:40|2859.27|2851.57|2859.68|2851.98|2859.93|2852.23|2858.38|2850.68|36
1647819170000|2022-03-20 23:32:50|2859.8|2852.1|2859.83|2852.13|2859.85|2852.15|2859.38|2851.68|32
1647819180000|2022-03-20 23:33:00|2859.7|2852|2859.76|2852.06|2859.85|2852.15|2859.12|2851.42|34
1647819190000|2022-03-20 23:33:10|2859.69|2851.99|2859.71|2852.01|2859.86|2852.16|2859.26|2851.56|23
1647819200000|2022-03-20 23:33:20|2859.55|2851.85|2859.34|2851.64|2859.92|2852.22|2859.17|2851.47|34
1647819210000|2022-03-20 23:33:30|2859.31|2851.61|2860.4|2852.7|2860.45|2852.75|2859.09|2851.39|34
1647819220000|2022-03-20 23:33:40|2860.18|2852.48|2860.54|2852.84|2860.54|2852.84|2859.5|2851.8|35
1647819230000|2022-03-20 23:33:50|2860.46|2852.76|2860.48|2852.78|2860.54|2852.84|2859.6|2851.9|36
1647819240000|2022-03-20 23:34:00|2860.49|2852.79|2861.33|2853.63|2861.62|2853.92|2859.67|2851.97|32
1647819250000|2022-03-20 23:34:10|2861.34|2853.64|2862.06|2854.36|2862.06|2854.36|2860.82|2853.12|32
1647819260000|2022-03-20 23:34:20|2862.16|2854.46|2862.71|2855.01|2862.71|2855.01|2861.99|2854.29|25
1647819270000|2022-03-20 23:34:30|2862.58|2854.88|2862.23|2854.53|2862.87|2855.17|2862.11|2854.41|29
1647819280000|2022-03-20 23:34:40|2862.29|2854.59|2862.28|2854.58|2862.41|2854.71|2862.11|2854.41|27
1647819290000|2022-03-20 23:34:50|2862.18|2854.48|2862.75|2855.05|2863.35|2855.65|2862.05|2854.35|28
1647819300000|2022-03-20 23:35:00|2862.61|2854.91|2864.18|2856.48|2864.18|2856.48|2862.5|2854.8|29
1647819310000|2022-03-20 23:35:10|2863.6|2855.9|2863.27|2855.57|2863.96|2856.26|2863.09|2855.39|29
1647819320000|2022-03-20 23:35:20|2863.3|2855.6|2863.69|2855.99|2865.05|2857.35|2863.07|2855.37|36
1647819330000|2022-03-20 23:35:30|2863.55|2855.85|2862.28|2854.58|2863.55|2855.85|2862.28|2854.58|33
1647819340000|2022-03-20 23:35:40|2862.3|2854.6|2862.2|2854.5|2862.61|2854.91|2862.11|2854.41|32
1647819350000|2022-03-20 23:35:50|2862.34|2854.64|2861.8|2854.1|2862.55|2854.85|2861.5|2853.8|33
1647819360000|2022-03-20 23:36:00|2861.66|2853.96|2860.27|2852.57|2861.66|2853.96|2860.2|2852.5|33
1647819370000|2022-03-20 23:36:10|2860.26|2852.56|2859.83|2852.13|2860.26|2852.56|2859.63|2851.93|31
1647819380000|2022-03-20 23:36:20|2859.68|2851.98|2859.35|2851.65|2859.84|2852.14|2859.35|2851.65|28
1647819390000|2022-03-20 23:36:30|2859.38|2851.68|2857.46|2849.76|2859.78|2852.08|2857.45|2849.75|30
1647819400000|2022-03-20 23:36:40|2857.47|2849.77|2856.95|2849.25|2857.65|2849.95|2856.73|2849.03|35
1647819410000|2022-03-20 23:36:50|2857.38|2849.68|2858.73|2851.03|2859.11|2851.41|2857.14|2849.44|36
1647819420000|2022-03-20 23:37:00|2858.82|2851.12|2858.61|2850.91|2859.69|2851.99|2858.61|2850.91|32
1647819430000|2022-03-20 23:37:10|2858.59|2850.89|2858.53|2850.83|2859.32|2851.62|2858.53|2850.83|32
1647819440000|2022-03-20 23:37:20|2858.54|2850.84|2858.13|2850.43|2858.54|2850.84|2857.9|2850.2|35
1647819450000|2022-03-20 23:37:30|2858.18|2850.48|2858.19|2850.49|2858.24|2850.54|2857.64|2849.94|37
1647819460000|2022-03-20 23:37:40|2858.26|2850.56|2858.52|2850.82|2858.67|2850.97|2857.86|2850.16|34
1647819470000|2022-03-20 23:37:50|2858.4|2850.7|2858.45|2850.75|2858.64|2850.94|2858.32|2850.62|34
1647819480000|2022-03-20 23:38:00|2858.42|2850.72|2858.93|2851.23|2859.09|2851.39|2858.4|2850.7|34
1647819490000|2022-03-20 23:38:10|2859.01|2851.31|2859.37|2851.67|2859.46|2851.76|2858.77|2851.07|25
1647819500000|2022-03-20 23:38:20|2859.05|2851.35|2858.56|2850.86|2859.42|2851.72|2858.53|2850.83|16
1647819510000|2022-03-20 23:38:30|2858.36|2850.66|2859.35|2851.65|2859.35|2851.65|2857.9|2850.2|32
1647819520000|2022-03-20 23:38:40|2859.36|2851.66|2859.64|2851.94|2859.64|2851.94|2858.86|2851.16|24
1647819530000|2022-03-20 23:38:50|2859.44|2851.74|2859.53|2851.83|2859.6|2851.9|2858.72|2851.02|16
1647819540000|2022-03-20 23:39:00|2859.4|2851.7|2859.4|2851.7|2859.47|2851.77|2859.03|2851.33|16
1647819550000|2022-03-20 23:39:10|2859.41|2851.71|2859.42|2851.72|2859.62|2851.92|2858.91|2851.21|26
1647819560000|2022-03-20 23:39:20|2859.43|2851.73|2860.21|2852.51|2860.61|2852.91|2858.56|2850.86|37
1647819570000|2022-03-20 23:39:30|2860.54|2852.84|2860.93|2853.23|2861|2853.3|2860.53|2852.83|33
1647819580000|2022-03-20 23:39:40|2860.98|2853.28|2860.72|2853.02|2860.98|2853.28|2860.26|2852.56|20
1647819590000|2022-03-20 23:39:50|2860.7|2853|2860.73|2853.03|2860.73|2853.03|2860.61|2852.91|12
1647819600000|2022-03-20 23:40:00|2860.74|2853.04|2861.04|2853.34|2861.04|2853.34|2860.54|2852.84|25
1647819610000|2022-03-20 23:40:10|2861.09|2853.39|2862.46|2854.76|2862.76|2855.06|2860.81|2853.11|36
1647819620000|2022-03-20 23:40:20|2862.52|2854.82|2862.67|2854.97|2863.29|2855.59|2862.4|2854.7|34
1647819630000|2022-03-20 23:40:30|2863.01|2855.31|2863|2855.3|2863.01|2855.31|2862.31|2854.61|33
1647819640000|2022-03-20 23:40:40|2863.18|2855.48|2862.88|2855.18|2863.18|2855.48|2862.75|2855.05|22
1647819650000|2022-03-20 23:40:50|2862.85|2855.15|2863.55|2855.85|2863.81|2856.11|2862.85|2855.15|36
1647819660000|2022-03-20 23:41:00|2863.52|2855.82|2863.67|2855.97|2863.85|2856.15|2863.38|2855.68|30
1647819670000|2022-03-20 23:41:10|2863.81|2856.11|2863.78|2856.08|2863.84|2856.14|2863.42|2855.72|26
1647819680000|2022-03-20 23:41:20|2863.73|2856.03|2863.78|2856.08|2864.16|2856.46|2863.57|2855.87|38
1647819690000|2022-03-20 23:41:30|2863.77|2856.07|2863.43|2855.73|2864.13|2856.43|2863.19|2855.49|25
1647819700000|2022-03-20 23:41:40|2863.24|2855.54|2862.7|2855|2863.4|2855.7|2862.61|2854.91|22
1647819710000|2022-03-20 23:41:50|2862.71|2855.01|2862.59|2854.89|2862.99|2855.29|2862.57|2854.87|20
1647819720000|2022-03-20 23:42:00|2862.61|2854.91|2862.68|2854.98|2862.93|2855.23|2862.5|2854.8|34
1647819730000|2022-03-20 23:42:10|2862.7|2855|2864|2856.3|2864.04|2856.34|2862.58|2854.88|38
1647819740000|2022-03-20 23:42:20|2864.01|2856.31|2864.25|2856.55|2864.27|2856.57|2863.69|2855.99|24
1647819750000|2022-03-20 23:42:30|2863.96|2856.26|2864.13|2856.43|2864.68|2856.98|2863.92|2856.22|33
1647819760000|2022-03-20 23:42:40|2864.12|2856.42|2864.02|2856.32|2864.12|2856.42|2863.53|2855.83|32
1647819770000|2022-03-20 23:42:50|2863.96|2856.26|2864.04|2856.34|2864.04|2856.34|2863.84|2856.14|29
1647819780000|2022-03-20 23:43:00|2864.05|2856.35|2862.48|2854.78|2864.05|2856.35|2862.21|2854.51|26
1647819790000|2022-03-20 23:43:10|2862.49|2854.79|2862.89|2855.19|2862.89|2855.19|2862.49|2854.79|27
1647819800000|2022-03-20 23:43:20|2863.15|2855.45|2864.26|2856.56|2864.26|2856.56|2863.15|2855.45|32
1647819810000|2022-03-20 23:43:30|2863.67|2855.97|2864.12|2856.42|2864.19|2856.49|2863.67|2855.97|13
1647819820000|2022-03-20 23:43:40|2864.11|2856.41|2864.15|2856.45|2864.31|2856.61|2863.63|2855.93|22
1647819830000|2022-03-20 23:43:50|2864.07|2856.37|2863.76|2856.06|2864.33|2856.63|2863.69|2855.99|23
1647819840000|2022-03-20 23:44:00|2863.73|2856.03|2864.25|2856.55|2864.34|2856.64|2863.7|2856|16
1647819850000|2022-03-20 23:44:10|2864.24|2856.54|2864.01|2856.31|2864.34|2856.64|2863.91|2856.21|22
1647819860000|2022-03-20 23:44:20|2863.92|2856.22|2863.33|2855.63|2863.98|2856.28|2862.94|2855.24|22
1647819870000|2022-03-20 23:44:30|2863.35|2855.65|2862.76|2855.06|2863.38|2855.68|2862.68|2854.98|25
1647819880000|2022-03-20 23:44:40|2862.68|2854.98|2862.76|2855.06|2862.89|2855.19|2862.63|2854.93|20
1647819890000|2022-03-20 23:44:50|2862.75|2855.05|2862.29|2854.59|2862.75|2855.05|2861.95|2854.25|17
1647819900000|2022-03-20 23:45:00|2862.11|2854.41|2861.15|2853.45|2862.28|2854.58|2861.15|2853.45|33
1647819910000|2022-03-20 23:45:10|2861|2853.3|2860.34|2852.64|2861.16|2853.46|2860.34|2852.64|31
1647819920000|2022-03-20 23:45:20|2860.37|2852.67|2860.51|2852.81|2860.74|2853.04|2860.37|2852.67|25
1647819930000|2022-03-20 23:45:30|2860.55|2852.85|2860.08|2852.38|2860.59|2852.89|2859.41|2851.71|34
1647819940000|2022-03-20 23:45:40|2860.09|2852.39|2861|2853.3|2861.04|2853.34|2860.04|2852.34|33
1647819950000|2022-03-20 23:45:50|2860.94|2853.24|2860.03|2852.33|2861.46|2853.76|2859.95|2852.25|35
1647819960000|2022-03-20 23:46:00|2860.04|2852.34|2860.18|2852.48|2860.37|2852.67|2859.72|2852.02|32
1647819970000|2022-03-20 23:46:10|2860.35|2852.65|2861.15|2853.45|2861.53|2853.83|2860.35|2852.65|26
1647819980000|2022-03-20 23:46:20|2861.07|2853.37|2861.15|2853.45|2861.29|2853.59|2861.06|2853.36|23
1647819990000|2022-03-20 23:46:30|2861.14|2853.44|2861.12|2853.42|2861.33|2853.63|2860.85|2853.15|22
1647820000000|2022-03-20 23:46:40|2861.04|2853.34|2860.96|2853.26|2861.3|2853.6|2860.95|2853.25|25
1647820010000|2022-03-20 23:46:50|2860.95|2853.25|2861.31|2853.61|2861.38|2853.68|2860.93|2853.23|22
1647820020000|2022-03-20 23:47:00|2861.33|2853.63|2861.66|2853.96|2861.73|2854.03|2861.07|2853.37|31
1647820030000|2022-03-20 23:47:10|2861.68|2853.98|2861.81|2854.11|2862.04|2854.34|2861.57|2853.87|21
1647820040000|2022-03-20 23:47:20|2861.82|2854.12|2861.75|2854.05|2862.21|2854.51|2860.95|2853.25|23
1647820050000|2022-03-20 23:47:30|2861.5|2853.8|2862.58|2854.88|2862.6|2854.9|2861.5|2853.8|19
1647820060000|2022-03-20 23:47:40|2862.54|2854.84|2862.4|2854.7|2862.54|2854.84|2861.61|2853.91|24
1647820070000|2022-03-20 23:47:50|2862.32|2854.62|2862.19|2854.49|2862.37|2854.67|2862.1|2854.4|20
1647820080000|2022-03-20 23:48:00|2862.06|2854.36|2861.41|2853.71|2862.14|2854.44|2861.07|2853.37|15
1647820090000|2022-03-20 23:48:10|2861.47|2853.77|2861.33|2853.63|2861.57|2853.87|2861.04|2853.34|25
1647820100000|2022-03-20 23:48:20|2861.19|2853.49|2860.34|2852.64|2861.33|2853.63|2860.27|2852.57|21
1647820110000|2022-03-20 23:48:30|2860.41|2852.71|2860.74|2853.04|2860.74|2853.04|2860.36|2852.66|19
1647820120000|2022-03-20 23:48:40|2860.76|2853.06|2860.94|2853.24|2860.94|2853.24|2860.76|2853.06|8
1647820130000|2022-03-20 23:48:50|2860.97|2853.27|2861.8|2854.1|2861.88|2854.18|2860.97|2853.27|30
1647820140000|2022-03-20 23:49:00|2861.84|2854.14|2861.78|2854.08|2861.87|2854.17|2861.3|2853.6|32
1647820150000|2022-03-20 23:49:10|2861.8|2854.1|2862.22|2854.52|2862.27|2854.57|2861.7|2854|28
1647820160000|2022-03-20 23:49:20|2862.27|2854.57|2863.55|2855.85|2863.55|2855.85|2862.03|2854.33|33
1647820170000|2022-03-20 23:49:30|2863.53|2855.83|2864.16|2856.46|2864.84|2857.14|2863.37|2855.67|37
1647820180000|2022-03-20 23:49:40|2864.8|2857.1|2864.44|2856.74|2865.03|2857.33|2863.82|2856.12|25
1647820190000|2022-03-20 23:49:50|2864.04|2856.34|2865.13|2857.43|2865.67|2857.97|2864.04|2856.34|26
1647820200000|2022-03-20 23:50:00|2865.18|2857.48|2864.8|2857.1|2865.18|2857.48|2864.3|2856.6|31
1647820210000|2022-03-20 23:50:10|2864.2|2856.5|2863.71|2856.01|2864.55|2856.85|2863.56|2855.86|28
1647820220000|2022-03-20 23:50:20|2863.69|2855.99|2863.86|2856.16|2864.29|2856.59|2863.32|2855.62|28
1647820230000|2022-03-20 23:50:30|2863.69|2855.99|2864.46|2856.76|2864.56|2856.86|2863.69|2855.99|24
1647820240000|2022-03-20 23:50:40|2864.44|2856.74|2863.44|2855.74|2864.44|2856.74|2863.43|2855.73|14
1647820250000|2022-03-20 23:50:50|2863.49|2855.79|2863.48|2855.78|2863.49|2855.79|2863.4|2855.7|19
1647820260000|2022-03-20 23:51:00|2863.43|2855.73|2863.09|2855.39|2863.43|2855.73|2863.08|2855.38|27
1647820270000|2022-03-20 23:51:10|2863.1|2855.4|2863.01|2855.31|2863.4|2855.7|2862.9|2855.2|27
1647820280000|2022-03-20 23:51:20|2863.02|2855.32|2863.74|2856.04|2863.85|2856.15|2863|2855.3|18
1647820290000|2022-03-20 23:51:30|2863.73|2856.03|2863.99|2856.29|2864.48|2856.78|2863.34|2855.64|33
1647820300000|2022-03-20 23:51:40|2864.22|2856.52|2864.38|2856.68|2865.27|2857.57|2864.19|2856.49|23
1647820310000|2022-03-20 23:51:50|2864.78|2857.08|2864.45|2856.75|2864.78|2857.08|2863.96|2856.26|31
1647820320000|2022-03-20 23:52:00|2864.49|2856.79|2864.68|2856.98|2865.3|2857.6|2864.4|2856.7|18
1647820330000|2022-03-20 23:52:10|2864.7|2857|2866.13|2858.43|2866.13|2858.43|2864.7|2857|10
1647820340000|2022-03-20 23:52:20|2866.22|2858.52|2866.36|2858.66|2867.14|2859.44|2866.22|2858.52|28
1647820350000|2022-03-20 23:52:30|2866.33|2858.63|2866.11|2858.41|2866.38|2858.68|2865.88|2858.18|23
1647820360000|2022-03-20 23:52:40|2866.12|2858.42|2867.31|2859.61|2867.31|2859.61|2866.11|2858.41|23
1647820370000|2022-03-20 23:52:50|2867.32|2859.62|2868.35|2860.65|2868.36|2860.66|2867.25|2859.55|25
1647820380000|2022-03-20 23:53:00|2868.33|2860.63|2868.44|2860.74|2868.49|2860.79|2868.03|2860.33|29
1647820390000|2022-03-20 23:53:10|2868.52|2860.82|2867.18|2859.48|2868.81|2861.11|2867.17|2859.47|24
1647820400000|2022-03-20 23:53:20|2867.22|2859.52|2866.24|2858.54|2867.37|2859.67|2866.19|2858.49|28
1647820410000|2022-03-20 23:53:30|2866.26|2858.56|2866.05|2858.35|2866.5|2858.8|2865.69|2857.99|27
1647820420000|2022-03-20 23:53:40|2866.06|2858.36|2865.88|2858.18|2866.07|2858.37|2865.8|2858.1|20
1647820430000|2022-03-20 23:53:50|2865.87|2858.17|2865.99|2858.29|2866.55|2858.85|2865.85|2858.15|24
1647820440000|2022-03-20 23:54:00|2866.01|2858.31|2865.32|2857.62|2866.03|2858.33|2865.32|2857.62|28
1647820450000|2022-03-20 23:54:10|2865.25|2857.55|2864.29|2856.59|2865.35|2857.65|2864.17|2856.47|30
1647820460000|2022-03-20 23:54:20|2864.28|2856.58|2863.98|2856.28|2864.33|2856.63|2863.94|2856.24|32
1647820470000|2022-03-20 23:54:30|2863.99|2856.29|2863.6|2855.9|2864.01|2856.31|2863.44|2855.74|21
1647820480000|2022-03-20 23:54:40|2863.64|2855.94|2863.28|2855.58|2863.65|2855.95|2863.12|2855.42|30
1647820490000|2022-03-20 23:54:50|2863.23|2855.53|2863.23|2855.53|2863.7|2856|2863.18|2855.48|26
1647820500000|2022-03-20 23:55:00|2863.22|2855.52|2864.5|2856.8|2864.51|2856.81|2863.09|2855.39|22
1647820510000|2022-03-20 23:55:10|2864.65|2856.95|2864.65|2856.95|2865.02|2857.32|2864.41|2856.71|32
1647820520000|2022-03-20 23:55:20|2864.26|2856.56|2863.43|2855.73|2864.4|2856.7|2863.27|2855.57|33
1647820530000|2022-03-20 23:55:30|2863.6|2855.9|2864.42|2856.72|2864.42|2856.72|2863.41|2855.71|25
1647820540000|2022-03-20 23:55:40|2864.44|2856.74|2864.6|2856.9|2864.96|2857.26|2864.05|2856.35|24
1647820550000|2022-03-20 23:55:50|2864.62|2856.92|2864.7|2857|2864.85|2857.15|2864.57|2856.87|21
1647820560000|2022-03-20 23:56:00|2864.14|2856.44|2863.77|2856.07|2864.73|2857.03|2863.77|2856.07|32
1647820570000|2022-03-20 23:56:10|2863.63|2855.93|2863.05|2855.35|2863.67|2855.97|2862.38|2854.68|35
1647820580000|2022-03-20 23:56:20|2863.08|2855.38|2863.64|2855.94|2863.64|2855.94|2863.08|2855.38|27
1647820590000|2022-03-20 23:56:30|2863.59|2855.89|2864.21|2856.51|2864.21|2856.51|2863.47|2855.77|17
1647820600000|2022-03-20 23:56:40|2864.08|2856.38|2864.11|2856.41|2864.24|2856.54|2863.94|2856.24|32
1647820610000|2022-03-20 23:56:50|2864.13|2856.43|2864.04|2856.34|2864.59|2856.89|2864.04|2856.34|24
1647820620000|2022-03-20 23:57:00|2864.36|2856.66|2864.51|2856.81|2865.25|2857.55|2864.15|2856.45|25
1647820630000|2022-03-20 23:57:10|2864.52|2856.82|2865.3|2857.6|2865.45|2857.75|2864.51|2856.81|36
1647820640000|2022-03-20 23:57:20|2865.32|2857.62|2865.42|2857.72|2865.6|2857.9|2865.26|2857.56|33
1647820650000|2022-03-20 23:57:30|2865.35|2857.65|2866.11|2858.41|2866.31|2858.61|2865.35|2857.65|27
1647820660000|2022-03-20 23:57:40|2866.22|2858.52|2866.11|2858.41|2866.5|2858.8|2866.01|2858.31|27
1647820670000|2022-03-20 23:57:50|2866.12|2858.42|2865.14|2857.44|2866.12|2858.42|2865.1|2857.4|32
1647820680000|2022-03-20 23:58:00|2865.11|2857.41|2865.18|2857.48|2865.33|2857.63|2864.95|2857.25|31
1647820690000|2022-03-20 23:58:10|2865.19|2857.49|2865.02|2857.32|2865.3|2857.6|2864.79|2857.09|28
1647820700000|2022-03-20 23:58:20|2864.93|2857.23|2864.03|2856.33|2865.15|2857.45|2864.03|2856.33|32
1647820710000|2022-03-20 23:58:30|2864.06|2856.36|2863.8|2856.1|2864.19|2856.49|2863.7|2856|32
1647820720000|2022-03-20 23:58:40|2864.15|2856.45|2863.95|2856.25|2864.17|2856.47|2863.65|2855.95|19
1647820730000|2022-03-20 23:58:50|2864|2856.3|2864|2856.3|2864.12|2856.42|2863.84|2856.14|27
1647820740000|2022-03-20 23:59:00|2864.05|2856.35|2863.96|2856.26|2864.11|2856.41|2863.76|2856.06|25
1647820750000|2022-03-20 23:59:10|2863.98|2856.28|2863.51|2855.81|2864.05|2856.35|2862.09|2854.39|32
1647820760000|2022-03-20 23:59:20|2863.63|2855.93|2865.72|2858.02|2865.72|2858.02|2863.51|2855.81|37
1647820770000|2022-03-20 23:59:30|2865.67|2857.97|2865.72|2858.02|2866.11|2858.41|2865.67|2857.97|30
1647820780000|2022-03-20 23:59:40|2865.59|2857.89|2866.37|2858.67|2866.62|2858.92|2865.59|2857.89|24
1647820790000|2022-03-20 23:59:50|2866.34|2858.64|2866.26|2858.56|2866.95|2859.25|2865.95|2858.25|32
1647820800000|2022-03-21 00:00:00|2866.4|2858.7|2866.53|2858.83|2866.65|2858.95|2865.91|2858.21|33
1647820810000|2022-03-21 00:00:10|2866.6|2858.9|2867.17|2859.47|2867.17|2859.47|2866.6|2858.9|23
1647820820000|2022-03-21 00:00:20|2867.16|2859.46|2867.59|2859.89|2867.66|2859.96|2867.11|2859.41|28
1647820830000|2022-03-21 00:00:30|2867.58|2859.88|2866.39|2858.69|2867.68|2859.98|2866.31|2858.61|35
1647820840000|2022-03-21 00:00:40|2866.28|2858.58|2865.54|2857.84|2866.28|2858.58|2865.54|2857.84|29
1647820850000|2022-03-21 00:00:50|2865.51|2857.81|2865.15|2857.45|2865.51|2857.81|2864.95|2857.25|31
1647820860000|2022-03-21 00:01:00|2865.14|2857.44|2865.09|2857.39|2865.22|2857.52|2864.97|2857.27|30
1647820870000|2022-03-21 00:01:10|2865.05|2857.35|2863.91|2856.21|2865.05|2857.35|2863.91|2856.21|29
1647820880000|2022-03-21 00:01:20|2863.92|2856.22|2861.88|2854.18|2864.77|2857.07|2861.73|2854.03|31
1647820890000|2022-03-21 00:01:30|2861.84|2854.14|2861.49|2853.79|2862.21|2854.51|2861.43|2853.73|32
1647820900000|2022-03-21 00:01:40|2861.83|2854.13|2861.12|2853.42|2861.83|2854.13|2861.11|2853.41|28
1647820910000|2022-03-21 00:01:50|2861.13|2853.43|2860.8|2853.1|2861.15|2853.45|2860.58|2852.88|31
1647820920000|2022-03-21 00:02:00|2860.72|2853.02|2860.31|2852.61|2860.72|2853.02|2860.3|2852.6|23
1647820930000|2022-03-21 00:02:10|2860.4|2852.7|2862.7|2855|2862.7|2855|2860.39|2852.69|32
1647820940000|2022-03-21 00:02:20|2862.64|2854.94|2862.42|2854.72|2862.91|2855.21|2862.37|2854.67|30
1647820950000|2022-03-21 00:02:30|2862.41|2854.71|2863.06|2855.36|2863.15|2855.45|2862.39|2854.69|25
1647820960000|2022-03-21 00:02:40|2863.12|2855.42|2864.28|2856.58|2865.02|2857.32|2862.79|2855.09|37
1647820970000|2022-03-21 00:02:50|2864.26|2856.56|2864.3|2856.6|2864.3|2856.6|2864.15|2856.45|18
1647820980000|2022-03-21 00:03:00|2864.25|2856.55|2864.31|2856.61|2864.37|2856.67|2863.55|2855.85|33
1647820990000|2022-03-21 00:03:10|2864.33|2856.63|2864.43|2856.73|2864.54|2856.84|2862.38|2854.68|34
1647821000000|2022-03-21 00:03:20|2864.41|2856.71|2864.8|2857.1|2865.06|2857.36|2864.35|2856.65|27
1647821010000|2022-03-21 00:03:30|2864.7|2857|2865.25|2857.55|2865.25|2857.55|2863.94|2856.24|30
1647821020000|2022-03-21 00:03:40|2865.29|2857.59|2864.91|2857.21|2865.36|2857.66|2864.53|2856.83|38
1647821030000|2022-03-21 00:03:50|2864.98|2857.28|2865.11|2857.41|2865.11|2857.41|2864.71|2857.01|39
1647821040000|2022-03-21 00:04:00|2865.23|2857.53|2866.01|2858.31|2866.47|2858.77|2865.04|2857.34|38
1647821050000|2022-03-21 00:04:10|2865.87|2858.17|2866.06|2858.36|2866.35|2858.65|2865.75|2858.05|35
1647821060000|2022-03-21 00:04:20|2865.95|2858.25|2865.15|2857.45|2866.01|2858.31|2865.15|2857.45|34
1647821070000|2022-03-21 00:04:30|2865.2|2857.5|2865.16|2857.46|2865.21|2857.51|2865.13|2857.43|23
1647821080000|2022-03-21 00:04:40|2865.17|2857.47|2866.15|2858.45|2866.66|2858.96|2865.16|2857.46|25
1647821090000|2022-03-21 00:04:50|2866.11|2858.41|2865.97|2858.27|2866.2|2858.5|2865.43|2857.73|32
1647821100000|2022-03-21 00:05:00|2865.5|2857.8|2865.83|2858.13|2866.4|2858.7|2865.46|2857.76|33
1647821110000|2022-03-21 00:05:10|2865.93|2858.23|2867.22|2859.52|2867.27|2859.57|2865.93|2858.23|32
1647821120000|2022-03-21 00:05:20|2867.17|2859.47|2867.35|2859.65|2868.36|2860.66|2867.17|2859.47|38
1647821130000|2022-03-21 00:05:30|2867.44|2859.74|2868.08|2860.38|2868.78|2861.08|2867.44|2859.74|33
1647821140000|2022-03-21 00:05:40|2868.07|2860.37|2867.3|2859.6|2868.18|2860.48|2867.29|2859.59|32
1647821150000|2022-03-21 00:05:50|2867.31|2859.61|2868.6|2860.9|2868.6|2860.9|2866.22|2858.52|38
1647821160000|2022-03-21 00:06:00|2867.96|2860.26|2868|2860.3|2868.35|2860.65|2867.91|2860.21|34
1647821170000|2022-03-21 00:06:10|2867.99|2860.29|2868.41|2860.71|2868.41|2860.71|2867.91|2860.21|32
1647821180000|2022-03-21 00:06:20|2868.55|2860.85|2869.42|2861.72|2869.45|2861.75|2868.55|2860.85|32
1647821190000|2022-03-21 00:06:30|2869.51|2861.81|2869.66|2861.96|2870.04|2862.34|2869.51|2861.81|27
1647821200000|2022-03-21 00:06:40|2869.56|2861.86|2870.11|2862.41|2870.11|2862.41|2869.56|2861.86|25
1647821210000|2022-03-21 00:06:50|2870.16|2862.46|2872.02|2864.32|2872.02|2864.32|2870.13|2862.43|23
1647821220000|2022-03-21 00:07:00|2871.66|2863.96|2870.66|2862.96|2872.02|2864.32|2870.09|2862.39|36
1647821230000|2022-03-21 00:07:10|2870.03|2862.33|2871.45|2863.75|2871.8|2864.1|2870.03|2862.33|34
1647821240000|2022-03-21 00:07:20|2871.54|2863.84|2871.67|2863.97|2871.72|2864.02|2871.21|2863.51|28
1647821250000|2022-03-21 00:07:30|2871.28|2863.58|2871.63|2863.93|2871.96|2864.26|2870.46|2862.76|31
1647821260000|2022-03-21 00:07:40|2871.8|2864.1|2871.68|2863.98|2871.87|2864.17|2871.34|2863.64|21
1647821270000|2022-03-21 00:07:50|2871.53|2863.83|2871.43|2863.73|2871.73|2864.03|2871.31|2863.61|26
1647821280000|2022-03-21 00:08:00|2871.44|2863.74|2871.17|2863.47|2871.44|2863.74|2870.8|2863.1|30
1647821290000|2022-03-21 00:08:10|2871.02|2863.32|2871.52|2863.82|2871.62|2863.92|2871.02|2863.32|30
1647821300000|2022-03-21 00:08:20|2871.38|2863.68|2870.96|2863.26|2871.51|2863.81|2870.58|2862.88|33
1647821310000|2022-03-21 00:08:30|2870.95|2863.25|2871.56|2863.86|2871.64|2863.94|2870.77|2863.07|30
1647821320000|2022-03-21 00:08:40|2871.45|2863.75|2871.81|2864.11|2872.1|2864.4|2871.44|2863.74|24
1647821330000|2022-03-21 00:08:50|2871.88|2864.18|2871.89|2864.19|2872.02|2864.32|2871.77|2864.07|26
1647821340000|2022-03-21 00:09:00|2872|2864.3|2871.99|2864.29|2872.81|2865.11|2871.94|2864.24|33
1647821350000|2022-03-21 00:09:10|2872.03|2864.33|2871.97|2864.27|2872.15|2864.45|2871.89|2864.19|33
1647821360000|2022-03-21 00:09:20|2872.01|2864.31|2872.27|2864.57|2872.63|2864.93|2872.01|2864.31|24
1647821370000|2022-03-21 00:09:30|2872.26|2864.56|2873.54|2865.84|2873.76|2866.06|2872.19|2864.49|32
1647821380000|2022-03-21 00:09:40|2873.55|2865.85|2873.48|2865.78|2873.55|2865.85|2871.99|2864.29|34
1647821390000|2022-03-21 00:09:50|2873.52|2865.82|2873.61|2865.91|2873.64|2865.94|2872.92|2865.22|31
1647821400000|2022-03-21 00:10:00|2873.56|2865.86|2873.47|2865.77|2874.08|2866.38|2873.27|2865.57|31
1647821410000|2022-03-21 00:10:10|2873.46|2865.76|2873.52|2865.82|2873.75|2866.05|2873.32|2865.62|23
1647821420000|2022-03-21 00:10:20|2873.51|2865.81|2873.54|2865.84|2874.78|2867.08|2873.47|2865.77|26
1647821430000|2022-03-21 00:10:30|2873.44|2865.74|2874.59|2866.89|2874.59|2866.89|2872.9|2865.2|33
1647821440000|2022-03-21 00:10:40|2874.64|2866.94|2874.29|2866.59|2874.67|2866.97|2874.14|2866.44|27
1647821450000|2022-03-21 00:10:50|2874.28|2866.58|2874.68|2866.98|2874.8|2867.1|2874.19|2866.49|26
1647821460000|2022-03-21 00:11:00|2874.72|2867.02|2874.65|2866.95|2874.91|2867.21|2874.23|2866.53|29
1647821470000|2022-03-21 00:11:10|2874.66|2866.96|2873.14|2865.44|2874.73|2867.03|2872.84|2865.14|32
1647821480000|2022-03-21 00:11:20|2873.15|2865.45|2874.08|2866.38|2874.45|2866.75|2873.15|2865.45|34
1647821490000|2022-03-21 00:11:30|2874.02|2866.32|2873.4|2865.7|2874.02|2866.32|2872.84|2865.14|31
1647821500000|2022-03-21 00:11:40|2873.39|2865.69|2873.58|2865.88|2874.04|2866.34|2873.39|2865.69|25
1647821510000|2022-03-21 00:11:50|2873.55|2865.85|2873.69|2865.99|2873.99|2866.29|2873.2|2865.5|35
1647821520000|2022-03-21 00:12:00|2873.65|2865.95|2873.69|2865.99|2873.7|2866|2873.33|2865.63|17
1647821530000|2022-03-21 00:12:10|2873.7|2866|2873.69|2865.99|2873.77|2866.07|2873.69|2865.99|13
1647821540000|2022-03-21 00:12:20|2873.7|2866|2873.35|2865.65|2873.86|2866.16|2873.19|2865.49|27
1647821550000|2022-03-21 00:12:30|2873.34|2865.64|2873.45|2865.75|2873.47|2865.77|2873.17|2865.47|23
1647821560000|2022-03-21 00:12:40|2873.49|2865.79|2873.57|2865.87|2873.67|2865.97|2873.47|2865.77|23
1647821570000|2022-03-21 00:12:50|2873.59|2865.89|2873.61|2865.91|2873.64|2865.94|2873.47|2865.77|30
1647821580000|2022-03-21 00:13:00|2873.6|2865.9|2873.37|2865.67|2874.08|2866.38|2873.37|2865.67|28
1647821590000|2022-03-21 00:13:10|2873.38|2865.68|2873.32|2865.62|2873.55|2865.85|2873.32|2865.62|19
1647821600000|2022-03-21 00:13:20|2873.34|2865.64|2873.43|2865.73|2873.43|2865.73|2873.07|2865.37|25
1647821610000|2022-03-21 00:13:30|2873.4|2865.7|2873.45|2865.75|2873.45|2865.75|2873.4|2865.7|10
1647821620000|2022-03-21 00:13:40|2873.47|2865.77|2873.87|2866.17|2874.15|2866.45|2873.36|2865.66|8
1647821630000|2022-03-21 00:13:50|2873.91|2866.21|2873.32|2865.62|2874.1|2866.4|2873.32|2865.62|20
1647821640000|2022-03-21 00:14:00|2873.19|2865.49|2872.62|2864.92|2873.19|2865.49|2872.48|2864.78|23
1647821650000|2022-03-21 00:14:10|2872.46|2864.76|2872.55|2864.85|2872.67|2864.97|2872.39|2864.69|27
1647821660000|2022-03-21 00:14:20|2872.58|2864.88|2871.2|2863.5|2872.58|2864.88|2871.15|2863.45|31
1647821670000|2022-03-21 00:14:30|2871.27|2863.57|2870.34|2862.64|2871.32|2863.62|2870.3|2862.6|37
1647821680000|2022-03-21 00:14:40|2870.41|2862.71|2870.98|2863.28|2871.33|2863.63|2870.39|2862.69|36
1647821690000|2022-03-21 00:14:50|2870.76|2863.06|2870.71|2863.01|2870.76|2863.06|2870.06|2862.36|30
1647821700000|2022-03-21 00:15:00|2870.73|2863.03|2871.39|2863.69|2871.46|2863.76|2870.52|2862.82|35
1647821710000|2022-03-21 00:15:10|2871.54|2863.84|2871.13|2863.43|2871.67|2863.97|2871.03|2863.33|26
1647821720000|2022-03-21 00:15:20|2871.52|2863.82|2870.87|2863.17|2871.52|2863.82|2870.77|2863.07|27
1647821730000|2022-03-21 00:15:30|2870.88|2863.18|2869.79|2862.09|2870.88|2863.18|2869.74|2862.04|35
1647821740000|2022-03-21 00:15:40|2869.8|2862.1|2869.55|2861.85|2869.84|2862.14|2869.55|2861.85|32
1647821750000|2022-03-21 00:15:50|2869.56|2861.86|2869.87|2862.17|2870.12|2862.42|2868.89|2861.19|35
1647821760000|2022-03-21 00:16:00|2869.91|2862.21|2868.79|2861.09|2869.99|2862.29|2868.74|2861.04|36
1647821770000|2022-03-21 00:16:10|2868.82|2861.12|2868.99|2861.29|2869.16|2861.46|2868.71|2861.01|32
1647821780000|2022-03-21 00:16:20|2868.97|2861.27|2869.08|2861.38|2869.23|2861.53|2868.9|2861.2|23
1647821790000|2022-03-21 00:16:30|2869.11|2861.41|2868.63|2860.93|2869.11|2861.41|2868.42|2860.72|26
1647821800000|2022-03-21 00:16:40|2868.74|2861.04|2868.67|2860.97|2868.82|2861.12|2868.46|2860.76|26
1647821810000|2022-03-21 00:16:50|2868.7|2861|2867.57|2859.87|2868.71|2861.01|2867.17|2859.47|33
1647821820000|2022-03-21 00:17:00|2867.46|2859.76|2866.86|2859.16|2868.06|2860.36|2866.74|2859.04|37
1647821830000|2022-03-21 00:17:10|2866.99|2859.29|2866.66|2858.96|2866.99|2859.29|2866.66|2858.96|26
1647821840000|2022-03-21 00:17:20|2866.62|2858.92|2865.19|2857.49|2866.62|2858.92|2865.19|2857.49|29
1647821850000|2022-03-21 00:17:30|2865.17|2857.47|2863.67|2855.97|2865.31|2857.61|2863.34|2855.64|37
1647821860000|2022-03-21 00:17:40|2863.7|2856|2863.03|2855.33|2863.74|2856.04|2862.91|2855.21|32
1647821870000|2022-03-21 00:17:50|2863.12|2855.42|2863.76|2856.06|2863.76|2856.06|2863.08|2855.38|25
1647821880000|2022-03-21 00:18:00|2863.64|2855.94|2862.79|2855.09|2863.7|2856|2862.79|2855.09|21
1647821890000|2022-03-21 00:18:10|2862.73|2855.03|2862.57|2854.87|2862.79|2855.09|2862.57|2854.87|20
1647821900000|2022-03-21 00:18:20|2862.58|2854.88|2861.52|2853.82|2862.74|2855.04|2861.26|2853.56|35
1647821910000|2022-03-21 00:18:30|2861.49|2853.79|2861.96|2854.26|2862.36|2854.66|2861.49|2853.79|34
1647821920000|2022-03-21 00:18:40|2861.88|2854.18|2861.89|2854.19|2862.59|2854.89|2861.88|2854.18|34
1647821930000|2022-03-21 00:18:50|2861.8|2854.1|2861.93|2854.23|2862.12|2854.42|2861.62|2853.92|25
1647821940000|2022-03-21 00:19:00|2861.92|2854.22|2861.13|2853.43|2862.47|2854.77|2860.87|2853.17|31
1647821950000|2022-03-21 00:19:10|2860.86|2853.16|2860.52|2852.82|2860.86|2853.16|2860.33|2852.63|33
1647821960000|2022-03-21 00:19:20|2860.51|2852.81|2860.37|2852.67|2860.51|2852.81|2860.14|2852.44|26
1647821970000|2022-03-21 00:19:30|2860.4|2852.7|2860.11|2852.41|2860.4|2852.7|2860.09|2852.39|24
1647821980000|2022-03-21 00:19:40|2860.09|2852.39|2859.83|2852.13|2860.09|2852.39|2859.83|2852.13|25
1647821990000|2022-03-21 00:19:50|2859.95|2852.25|2859.3|2851.6|2860.14|2852.44|2859.29|2851.59|34
1647822000000|2022-03-21 00:20:00|2859.29|2851.59|2859.32|2851.62|2859.36|2851.66|2857.99|2850.29|34
1647822010000|2022-03-21 00:20:10|2859.48|2851.78|2860.85|2853.15|2860.87|2853.17|2859.48|2851.78|33
1647822020000|2022-03-21 00:20:20|2860.87|2853.17|2861.11|2853.41|2861.29|2853.59|2860.39|2852.69|37
1647822030000|2022-03-21 00:20:30|2861.1|2853.4|2862.06|2854.36|2862.17|2854.47|2860.95|2853.25|36
1647822040000|2022-03-21 00:20:40|2861.87|2854.17|2862.41|2854.71|2862.57|2854.87|2861.39|2853.69|35
1647822050000|2022-03-21 00:20:50|2862.38|2854.68|2862.39|2854.69|2862.8|2855.1|2862.17|2854.47|30
1647822060000|2022-03-21 00:21:00|2862.37|2854.67|2860.19|2852.49|2862.4|2854.7|2860.16|2852.46|34
1647822070000|2022-03-21 00:21:10|2860.18|2852.48|2859.2|2851.5|2860.61|2852.91|2859.04|2851.34|37
1647822080000|2022-03-21 00:21:20|2859.08|2851.38|2858.57|2850.87|2859.13|2851.43|2858.47|2850.77|32
1647822090000|2022-03-21 00:21:30|2858.63|2850.93|2858.26|2850.56|2858.73|2851.03|2858.01|2850.31|34
1647822100000|2022-03-21 00:21:40|2857.97|2850.27|2855.81|2848.11|2857.97|2850.27|2855.39|2847.69|33
1647822110000|2022-03-21 00:21:50|2855.82|2848.12|2855.84|2848.14|2856.25|2848.55|2855.5|2847.8|31
1647822120000|2022-03-21 00:22:00|2855.91|2848.21|2855.31|2847.61|2856.98|2849.28|2854.7|2847|40
1647822130000|2022-03-21 00:22:10|2855.34|2847.64|2855.93|2848.23|2856.57|2848.87|2855.07|2847.37|31
1647822140000|2022-03-21 00:22:20|2855.92|2848.22|2855.31|2847.61|2856.54|2848.84|2855.26|2847.56|35
1647822150000|2022-03-21 00:22:30|2855.32|2847.62|2855.9|2848.2|2856.24|2848.54|2855.21|2847.51|34
1647822160000|2022-03-21 00:22:40|2856.05|2848.35|2856.84|2849.14|2857.15|2849.45|2855.74|2848.04|38
1647822170000|2022-03-21 00:22:50|2856.83|2849.13|2857.25|2849.55|2857.36|2849.66|2856.44|2848.74|22
1647822180000|2022-03-21 00:23:00|2857.29|2849.59|2856.51|2848.81|2857.3|2849.6|2856.26|2848.56|25
1647822190000|2022-03-21 00:23:10|2856.46|2848.76|2857.74|2850.04|2858.15|2850.45|2856.46|2848.76|32
1647822200000|2022-03-21 00:23:20|2857.72|2850.02|2857.12|2849.42|2858.58|2850.88|2857.05|2849.35|35
1647822210000|2022-03-21 00:23:30|2857.13|2849.43|2857.9|2850.2|2857.9|2850.2|2857.06|2849.36|27
1647822220000|2022-03-21 00:23:40|2857.75|2850.05|2858.54|2850.84|2858.54|2850.84|2857.39|2849.69|27
1647822230000|2022-03-21 00:23:50|2858.28|2850.58|2858.9|2851.2|2858.91|2851.21|2858.13|2850.43|34
1647822240000|2022-03-21 00:24:00|2858.89|2851.19|2857.29|2849.59|2858.9|2851.2|2857.27|2849.57|37
1647822250000|2022-03-21 00:24:10|2857.35|2849.65|2856.86|2849.16|2857.35|2849.65|2856.86|2849.16|32
1647822260000|2022-03-21 00:24:20|2856.94|2849.24|2856.22|2848.52|2857.34|2849.64|2856.19|2848.49|35
1647822270000|2022-03-21 00:24:30|2856.19|2848.49|2856.43|2848.73|2856.87|2849.17|2856.01|2848.31|34
1647822280000|2022-03-21 00:24:40|2856.47|2848.77|2856.63|2848.93|2856.84|2849.14|2856.43|2848.73|30
1647822290000|2022-03-21 00:24:50|2856.55|2848.85|2856.47|2848.77|2856.99|2849.29|2856.4|2848.7|31
1647822300000|2022-03-21 00:25:00|2856.43|2848.73|2855.37|2847.67|2856.43|2848.73|2855.26|2847.56|31
1647822310000|2022-03-21 00:25:10|2855.35|2847.65|2855.02|2847.32|2855.42|2847.72|2855.02|2847.32|28
1647822320000|2022-03-21 00:25:20|2855.03|2847.33|2855.23|2847.53|2855.23|2847.53|2854.98|2847.28|26
1647822330000|2022-03-21 00:25:30|2855.21|2847.51|2854.77|2847.07|2855.21|2847.51|2854.77|2847.07|36
1647822340000|2022-03-21 00:25:40|2854.82|2847.12|2854.63|2846.93|2854.85|2847.15|2854.58|2846.88|23
1647822350000|2022-03-21 00:25:50|2854.62|2846.92|2854.77|2847.07|2854.98|2847.28|2854.38|2846.68|21
1647822360000|2022-03-21 00:26:00|2854.92|2847.22|2853.37|2845.67|2854.92|2847.22|2852.99|2845.29|35
1647822370000|2022-03-21 00:26:10|2853.31|2845.61|2854.55|2846.85|2854.6|2846.9|2852.17|2844.47|35
1647822380000|2022-03-21 00:26:20|2854.53|2846.83|2854.57|2846.87|2854.7|2847|2854.06|2846.36|36
1647822390000|2022-03-21 00:26:30|2854.19|2846.49|2856.54|2848.84|2856.54|2848.84|2854.19|2846.49|32
1647822400000|2022-03-21 00:26:40|2856.65|2848.95|2857.14|2849.44|2857.19|2849.49|2855.89|2848.19|36
1647822410000|2022-03-21 00:26:50|2857.16|2849.46|2855.88|2848.18|2857.29|2849.59|2855.88|2848.18|36
1647822420000|2022-03-21 00:27:00|2855.83|2848.13|2855.26|2847.56|2856.12|2848.42|2855.21|2847.51|36
1647822430000|2022-03-21 00:27:10|2855.35|2847.65|2854.76|2847.06|2855.4|2847.7|2854.76|2847.06|29
1647822440000|2022-03-21 00:27:20|2854.74|2847.04|2855.17|2847.47|2855.17|2847.47|2854.66|2846.96|34
1647822450000|2022-03-21 00:27:30|2855.16|2847.46|2854.97|2847.27|2855.2|2847.5|2854.85|2847.15|29
1647822460000|2022-03-21 00:27:40|2854.87|2847.17|2855.68|2847.98|2855.92|2848.22|2854.63|2846.93|32
1647822470000|2022-03-21 00:27:50|2855.72|2848.02|2855.25|2847.55|2856.04|2848.34|2854.92|2847.22|35
1647822480000|2022-03-21 00:28:00|2855.26|2847.56|2855.49|2847.79|2855.52|2847.82|2855.21|2847.51|29
1647822490000|2022-03-21 00:28:10|2855.52|2847.82|2856.26|2848.56|2856.68|2848.98|2855.1|2847.4|26
1647822500000|2022-03-21 00:28:20|2856.33|2848.63|2856.19|2848.49|2856.97|2849.27|2856.16|2848.46|39
1647822510000|2022-03-21 00:28:30|2856.21|2848.51|2855.1|2847.4|2856.21|2848.51|2855.07|2847.37|29
1647822520000|2022-03-21 00:28:40|2855.07|2847.37|2854.4|2846.7|2855.07|2847.37|2854.4|2846.7|21
1647822530000|2022-03-21 00:28:50|2854.39|2846.69|2854.42|2846.72|2854.43|2846.73|2854.34|2846.64|19
1647822540000|2022-03-21 00:29:00|2854.33|2846.63|2854|2846.3|2854.35|2846.65|2854|2846.3|25
1647822550000|2022-03-21 00:29:10|2854.02|2846.32|2853.52|2845.82|2854.05|2846.35|2853.48|2845.78|29
1647822560000|2022-03-21 00:29:20|2853.56|2845.86|2855.64|2847.94|2855.84|2848.14|2853.56|2845.86|34
1647822570000|2022-03-21 00:29:30|2855.6|2847.9|2855.99|2848.29|2856.19|2848.49|2855.51|2847.81|24
1647822580000|2022-03-21 00:29:40|2856.01|2848.31|2856.51|2848.81|2856.64|2848.94|2855.75|2848.05|37
1647822590000|2022-03-21 00:29:50|2856.52|2848.82|2856.1|2848.4|2857.18|2849.48|2855.87|2848.17|37
1647822600000|2022-03-21 00:30:00|2856.09|2848.39|2855.72|2848.02|2856.09|2848.39|2855.69|2847.99|34
1647822610000|2022-03-21 00:30:10|2855.74|2848.04|2858.08|2850.38|2858.55|2850.85|2855.74|2848.04|33
1647822620000|2022-03-21 00:30:20|2858.13|2850.43|2858.55|2850.85|2858.79|2851.09|2857.88|2850.18|34
1647822630000|2022-03-21 00:30:30|2858.39|2850.69|2857.96|2850.26|2858.47|2850.77|2857.59|2849.89|35
1647822640000|2022-03-21 00:30:40|2858.18|2850.48|2857.95|2850.25|2858.23|2850.53|2857.92|2850.22|24
1647822650000|2022-03-21 00:30:50|2857.97|2850.27|2858.12|2850.42|2858.33|2850.63|2857.91|2850.21|29
1647822660000|2022-03-21 00:31:00|2858.2|2850.5|2858.11|2850.41|2858.34|2850.64|2858.05|2850.35|24
1647822670000|2022-03-21 00:31:10|2858.16|2850.46|2858.01|2850.31|2858.31|2850.61|2857.85|2850.15|28
1647822680000|2022-03-21 00:31:20|2858.03|2850.33|2858.07|2850.37|2858.36|2850.66|2857.86|2850.16|15
1647822690000|2022-03-21 00:31:30|2858.06|2850.36|2858.2|2850.5|2858.2|2850.5|2857.99|2850.29|21
1647822700000|2022-03-21 00:31:40|2858.22|2850.52|2857.77|2850.07|2858.43|2850.73|2857.6|2849.9|20
1647822710000|2022-03-21 00:31:50|2857.76|2850.06|2858.6|2850.9|2858.79|2851.09|2857.76|2850.06|23
1647822720000|2022-03-21 00:32:00|2858.69|2850.99|2858.34|2850.64|2858.69|2850.99|2858.34|2850.64|21
1647822730000|2022-03-21 00:32:10|2858.35|2850.65|2858.12|2850.42|2858.43|2850.73|2858.02|2850.32|20
1647822740000|2022-03-21 00:32:20|2858.13|2850.43|2857.83|2850.13|2858.13|2850.43|2857.74|2850.04|19
1647822750000|2022-03-21 00:32:30|2858.05|2850.35|2858.71|2851.01|2859.12|2851.42|2858.05|2850.35|30
1647822760000|2022-03-21 00:32:40|2858.7|2851|2858.29|2850.59|2858.77|2851.07|2858.16|2850.46|36
1647822770000|2022-03-21 00:32:50|2858.54|2850.84|2858.24|2850.54|2858.59|2850.89|2858.19|2850.49|30
1647822780000|2022-03-21 00:33:00|2858.29|2850.59|2858.3|2850.6|2858.6|2850.9|2858.2|2850.5|23
1647822790000|2022-03-21 00:33:10|2858.38|2850.68|2858.3|2850.6|2858.57|2850.87|2858.27|2850.57|20
1647822800000|2022-03-21 00:33:20|2858.35|2850.65|2859.18|2851.48|2859.26|2851.56|2858.27|2850.57|26
1647822810000|2022-03-21 00:33:30|2859.17|2851.47|2859.26|2851.56|2859.26|2851.56|2859|2851.3|24
1647822820000|2022-03-21 00:33:40|2859.64|2851.94|2862.41|2854.71|2863.04|2855.34|2859.53|2851.83|33
1647822830000|2022-03-21 00:33:50|2862.39|2854.69|2862.29|2854.59|2862.64|2854.94|2861.85|2854.15|31
1647822840000|2022-03-21 00:34:00|2862.41|2854.71|2862.4|2854.7|2862.46|2854.76|2862.28|2854.58|24
1647822850000|2022-03-21 00:34:10|2862.37|2854.67|2862|2854.3|2862.42|2854.72|2861.7|2854|25
1647822860000|2022-03-21 00:34:20|2862.11|2854.41|2862.49|2854.79|2862.52|2854.82|2861.95|2854.25|25
1647822870000|2022-03-21 00:34:30|2862.51|2854.81|2864.41|2856.71|2864.41|2856.71|2862.44|2854.74|34
1647822880000|2022-03-21 00:34:40|2864.38|2856.68|2863.98|2856.28|2864.38|2856.68|2863.84|2856.14|18
1647822890000|2022-03-21 00:34:50|2863.87|2856.17|2864|2856.3|2864.03|2856.33|2863.87|2856.17|15
1647822900000|2022-03-21 00:35:00|2863.85|2856.15|2863.46|2855.76|2863.97|2856.27|2863.34|2855.64|21
1647822910000|2022-03-21 00:35:10|2863.49|2855.79|2863.42|2855.72|2863.49|2855.79|2863.32|2855.62|20
1647822920000|2022-03-21 00:35:20|2863.37|2855.67|2862.42|2854.72|2863.37|2855.67|2862.42|2854.72|32
1647822930000|2022-03-21 00:35:30|2862.35|2854.65|2860.61|2852.91|2862.41|2854.71|2860.61|2852.91|32
1647822940000|2022-03-21 00:35:40|2860.56|2852.86|2860.16|2852.46|2860.61|2852.91|2859.6|2851.9|37
1647822950000|2022-03-21 00:35:50|2860.19|2852.49|2860.37|2852.67|2860.73|2853.03|2859.94|2852.24|35
1647822960000|2022-03-21 00:36:00|2860.38|2852.68|2860.2|2852.5|2860.46|2852.76|2860.2|2852.5|26
1647822970000|2022-03-21 00:36:10|2860.24|2852.54|2860.12|2852.42|2860.25|2852.55|2859.79|2852.09|30
1647822980000|2022-03-21 00:36:20|2860.11|2852.41|2860.18|2852.48|2860.27|2852.57|2860.09|2852.39|26
1647822990000|2022-03-21 00:36:30|2860.19|2852.49|2860.25|2852.55|2860.25|2852.55|2860.18|2852.48|11
1647823000000|2022-03-21 00:36:40|2860.39|2852.69|2860.69|2852.99|2860.78|2853.08|2860.39|2852.69|21
1647823010000|2022-03-21 00:36:50|2860.7|2853|2861.05|2853.35|2861.76|2854.06|2860.61|2852.91|36
1647823020000|2022-03-21 00:37:00|2861|2853.3|2859.47|2851.77|2861|2853.3|2859.43|2851.73|28
1647823030000|2022-03-21 00:37:10|2859.46|2851.76|2859.21|2851.51|2859.68|2851.98|2859.21|2851.51|19
1647823040000|2022-03-21 00:37:20|2859.37|2851.67|2860.42|2852.72|2860.42|2852.72|2859.33|2851.63|30
1647823050000|2022-03-21 00:37:30|2860.22|2852.52|2859.52|2851.82|2860.22|2852.52|2859.21|2851.51|34
1647823060000|2022-03-21 00:37:40|2859.66|2851.96|2860|2852.3|2860.32|2852.62|2859.5|2851.8|30
1647823070000|2022-03-21 00:37:50|2859.99|2852.29|2860.05|2852.35|2860.42|2852.72|2859.85|2852.15|24
1647823080000|2022-03-21 00:38:00|2860.06|2852.36|2860.28|2852.58|2860.35|2852.65|2860.06|2852.36|22
1647823090000|2022-03-21 00:38:10|2860.34|2852.64|2860.8|2853.1|2860.8|2853.1|2860.26|2852.56|32
1647823100000|2022-03-21 00:38:20|2860.78|2853.08|2860.87|2853.17|2861.07|2853.37|2860.7|2853|32
1647823110000|2022-03-21 00:38:30|2860.89|2853.19|2860.9|2853.2|2861.06|2853.36|2860.78|2853.08|25
1647823120000|2022-03-21 00:38:40|2860.93|2853.23|2860.93|2853.23|2861.12|2853.42|2860.85|2853.15|24
1647823130000|2022-03-21 00:38:50|2861.03|2853.33|2861.02|2853.32|2861.14|2853.44|2860.93|2853.23|15
1647823140000|2022-03-21 00:39:00|2861.05|2853.35|2861.01|2853.31|2861.11|2853.41|2860.92|2853.22|21
1647823150000|2022-03-21 00:39:10|2861|2853.3|2861.27|2853.57|2861.31|2853.61|2860.98|2853.28|16
1647823160000|2022-03-21 00:39:20|2861.56|2853.86|2863.21|2855.51|2863.21|2855.51|2861.36|2853.66|38
1647823170000|2022-03-21 00:39:30|2863.26|2855.56|2862.63|2854.93|2863.55|2855.85|2862.35|2854.65|37
1647823180000|2022-03-21 00:39:40|2862.68|2854.98|2862.62|2854.92|2862.95|2855.25|2862.55|2854.85|22
1647823190000|2022-03-21 00:39:50|2862.56|2854.86|2863.25|2855.55|2863.25|2855.55|2862.56|2854.86|32
1647823200000|2022-03-21 00:40:00|2863.08|2855.38|2863.83|2856.13|2863.83|2856.13|2862.96|2855.26|29
1647823210000|2022-03-21 00:40:10|2863.77|2856.07|2863.62|2855.92|2863.98|2856.28|2863.62|2855.92|31
1647823220000|2022-03-21 00:40:20|2863.65|2855.95|2863.65|2855.95|2863.87|2856.17|2863.57|2855.87|25
1647823230000|2022-03-21 00:40:30|2863.68|2855.98|2862.96|2855.26|2864.09|2856.39|2862.79|2855.09|34
1647823240000|2022-03-21 00:40:40|2863.02|2855.32|2862.76|2855.06|2863.02|2855.32|2862.73|2855.03|21
1647823250000|2022-03-21 00:40:50|2862.77|2855.07|2862.71|2855.01|2862.78|2855.08|2862.7|2855|20
1647823260000|2022-03-21 00:41:00|2862.75|2855.05|2861.63|2853.93|2862.75|2855.05|2861.39|2853.69|28
1647823270000|2022-03-21 00:41:10|2861.67|2853.97|2861.98|2854.28|2862.11|2854.41|2861.65|2853.95|30
1647823280000|2022-03-21 00:41:20|2861.73|2854.03|2861.98|2854.28|2862.05|2854.35|2861.71|2854.01|23
1647823290000|2022-03-21 00:41:30|2862.04|2854.34|2861.87|2854.17|2862.04|2854.34|2861.84|2854.14|18
1647823300000|2022-03-21 00:41:40|2861.88|2854.18|2861.79|2854.09|2861.89|2854.19|2861.69|2853.99|17
1647823310000|2022-03-21 00:41:50|2861.86|2854.16|2861.27|2853.57|2862.01|2854.31|2861.26|2853.56|24
1647823320000|2022-03-21 00:42:00|2861.26|2853.56|2861.27|2853.57|2861.67|2853.97|2861.19|2853.49|25
1647823330000|2022-03-21 00:42:10|2861.31|2853.61|2862.21|2854.51|2862.32|2854.62|2861.31|2853.61|29
1647823340000|2022-03-21 00:42:20|2862.2|2854.5|2862.54|2854.84|2862.97|2855.27|2862.06|2854.36|28
1647823350000|2022-03-21 00:42:30|2862.66|2854.96|2862.42|2854.72|2863.52|2855.82|2862.41|2854.71|34
1647823360000|2022-03-21 00:42:40|2862.43|2854.73|2861.97|2854.27|2862.44|2854.74|2861.97|2854.27|18
1647823370000|2022-03-21 00:42:50|2861.92|2854.22|2862.15|2854.45|2862.2|2854.5|2861.92|2854.22|22
1647823380000|2022-03-21 00:43:00|2862.16|2854.46|2862.17|2854.47|2862.39|2854.69|2862.08|2854.38|29
1647823390000|2022-03-21 00:43:10|2862.19|2854.49|2862.13|2854.43|2862.22|2854.52|2862.08|2854.38|32
1647823400000|2022-03-21 00:43:20|2862.21|2854.51|2862.38|2854.68|2862.73|2855.03|2862.13|2854.43|33
1647823410000|2022-03-21 00:43:30|2862.35|2854.65|2862.34|2854.64|2862.38|2854.68|2862.27|2854.57|13
1647823420000|2022-03-21 00:43:40|2862.35|2854.65|2862.53|2854.83|2862.53|2854.83|2862.35|2854.65|19
1647823430000|2022-03-21 00:43:50|2862.42|2854.72|2863.17|2855.47|2863.25|2855.55|2862.42|2854.72|30
1647823440000|2022-03-21 00:44:00|2863.27|2855.57|2863.35|2855.65|2863.47|2855.77|2863.21|2855.51|26
1647823450000|2022-03-21 00:44:10|2863.47|2855.77|2864.24|2856.54|2864.95|2857.25|2863.41|2855.71|31
1647823460000|2022-03-21 00:44:20|2864.23|2856.53|2866.64|2858.94|2866.69|2858.99|2864.16|2856.46|28
1647823470000|2022-03-21 00:44:30|2866.57|2858.87|2866.15|2858.45|2866.64|2858.94|2866.15|2858.45|31
1647823480000|2022-03-21 00:44:40|2866.21|2858.51|2867.35|2859.65|2867.99|2860.29|2865.96|2858.26|35
1647823490000|2022-03-21 00:44:50|2867.32|2859.62|2867.86|2860.16|2867.87|2860.17|2867.07|2859.37|32
1647823500000|2022-03-21 00:45:00|2867.79|2860.09|2868.1|2860.4|2868.76|2861.06|2867.79|2860.09|30
1647823510000|2022-03-21 00:45:10|2868.09|2860.39|2868.08|2860.38|2868.16|2860.46|2867.95|2860.25|20
1647823520000|2022-03-21 00:45:20|2868.06|2860.36|2867.14|2859.44|2868.12|2860.42|2867.14|2859.44|30
1647823530000|2022-03-21 00:45:30|2867.21|2859.51|2867.49|2859.79|2867.66|2859.96|2866.97|2859.27|37
1647823540000|2022-03-21 00:45:40|2867.46|2859.76|2867.31|2859.61|2867.73|2860.03|2867.31|2859.61|28
1647823550000|2022-03-21 00:45:50|2867.29|2859.59|2867.25|2859.55|2867.54|2859.84|2867.25|2859.55|23
1647823560000|2022-03-21 00:46:00|2867.24|2859.54|2865.5|2857.8|2867.3|2859.6|2865.37|2857.67|36
1647823570000|2022-03-21 00:46:10|2865.47|2857.77|2864.98|2857.28|2865.47|2857.77|2864.69|2856.99|31
1647823580000|2022-03-21 00:46:20|2865.08|2857.38|2866.48|2858.78|2866.5|2858.8|2864.93|2857.23|33
1647823590000|2022-03-21 00:46:30|2866.43|2858.73|2866.35|2858.65|2866.91|2859.21|2866.33|2858.63|31
1647823600000|2022-03-21 00:46:40|2866.37|2858.67|2865.42|2857.72|2866.47|2858.77|2864.95|2857.25|31
1647823610000|2022-03-21 00:46:50|2865.47|2857.77|2865.3|2857.6|2865.47|2857.77|2865.26|2857.56|27
1647823620000|2022-03-21 00:47:00|2865.32|2857.62|2864.96|2857.26|2865.33|2857.63|2864.89|2857.19|32
1647823630000|2022-03-21 00:47:10|2864.95|2857.25|2865.28|2857.58|2865.36|2857.66|2864.95|2857.25|21
1647823640000|2022-03-21 00:47:20|2865.26|2857.56|2865.48|2857.78|2865.48|2857.78|2865.08|2857.38|27
1647823650000|2022-03-21 00:47:30|2865.2|2857.5|2866.05|2858.35|2866.05|2858.35|2865.2|2857.5|18
1647823660000|2022-03-21 00:47:40|2866.04|2858.34|2866.37|2858.67|2866.58|2858.88|2865.98|2858.28|22
1647823670000|2022-03-21 00:47:50|2866.35|2858.65|2866.78|2859.08|2867.28|2859.58|2866.16|2858.46|32
1647823680000|2022-03-21 00:48:00|2866.68|2858.98|2865.88|2858.18|2866.78|2859.08|2865.67|2857.97|32
1647823690000|2022-03-21 00:48:10|2865.69|2857.99|2865.7|2858|2865.91|2858.21|2865.62|2857.92|27
1647823700000|2022-03-21 00:48:20|2865.71|2858.01|2865.21|2857.51|2865.71|2858.01|2864.97|2857.27|28
1647823710000|2022-03-21 00:48:30|2865.05|2857.35|2865.05|2857.35|2865.26|2857.56|2865.05|2857.35|25
1647823720000|2022-03-21 00:48:40|2865.09|2857.39|2864.54|2856.84|2865.24|2857.54|2864.31|2856.61|29
1647823730000|2022-03-21 00:48:50|2864.56|2856.86|2865.04|2857.34|2865.23|2857.53|2864.55|2856.85|30
1647823740000|2022-03-21 00:49:00|2865.07|2857.37|2864.6|2856.9|2865.07|2857.37|2864.53|2856.83|31
1647823750000|2022-03-21 00:49:10|2864.51|2856.81|2863.28|2855.58|2864.62|2856.92|2863.28|2855.58|33
1647823760000|2022-03-21 00:49:20|2863.41|2855.71|2863.67|2855.97|2863.71|2856.01|2863.14|2855.44|28
1647823770000|2022-03-21 00:49:30|2863.84|2856.14|2864.47|2856.77|2864.78|2857.08|2863.62|2855.92|26
1647823780000|2022-03-21 00:49:40|2864.49|2856.79|2865|2857.3|2865|2857.3|2864.23|2856.53|34
1647823790000|2022-03-21 00:49:50|2864.97|2857.27|2865.57|2857.87|2865.75|2858.05|2864.97|2857.27|35
1647823800000|2022-03-21 00:50:00|2865.5|2857.8|2866.03|2858.33|2866.75|2859.05|2865.48|2857.78|39
1647823810000|2022-03-21 00:50:10|2866.15|2858.45|2866.27|2858.57|2866.31|2858.61|2865.9|2858.2|29
1647823820000|2022-03-21 00:50:20|2866.21|2858.51|2866.39|2858.69|2866.59|2858.89|2866.07|2858.37|36
1647823830000|2022-03-21 00:50:30|2866.38|2858.68|2865.96|2858.26|2866.38|2858.68|2865.74|2858.04|35
1647823840000|2022-03-21 00:50:40|2865.99|2858.29|2866.03|2858.33|2866.12|2858.42|2865.89|2858.19|30
1647823850000|2022-03-21 00:50:50|2866.05|2858.35|2865.97|2858.27|2866.05|2858.35|2865.81|2858.11|28
1647823860000|2022-03-21 00:51:00|2865.99|2858.29|2865.89|2858.19|2866.14|2858.44|2865.89|2858.19|26
1647823870000|2022-03-21 00:51:10|2865.84|2858.14|2866.44|2858.74|2866.46|2858.76|2865.8|2858.1|31
1647823880000|2022-03-21 00:51:20|2866.4|2858.7|2866.36|2858.66|2866.44|2858.74|2866.31|2858.61|23
1647823890000|2022-03-21 00:51:30|2866.37|2858.67|2866.39|2858.69|2866.58|2858.88|2866.36|2858.66|29
1647823900000|2022-03-21 00:51:40|2866.79|2859.09|2868.19|2860.49|2868.22|2860.52|2866.79|2859.09|39
1647823910000|2022-03-21 00:51:50|2868.25|2860.55|2869.11|2861.41|2869.14|2861.44|2868.2|2860.5|27
1647823920000|2022-03-21 00:52:00|2869.1|2861.4|2868.16|2860.46|2869.47|2861.77|2868.09|2860.39|30
1647823930000|2022-03-21 00:52:10|2868.1|2860.4|2869.09|2861.39|2869.09|2861.39|2868.04|2860.34|35
1647823940000|2022-03-21 00:52:20|2869.07|2861.37|2869.28|2861.58|2869.36|2861.66|2868.89|2861.19|30
1647823950000|2022-03-21 00:52:30|2869.26|2861.56|2869.17|2861.47|2869.52|2861.82|2869.04|2861.34|32
1647823960000|2022-03-21 00:52:40|2869.24|2861.54|2870.49|2862.79|2870.49|2862.79|2869.05|2861.35|23
1647823970000|2022-03-21 00:52:50|2870.93|2863.23|2869.71|2862.01|2871.04|2863.34|2869.42|2861.72|33
1647823980000|2022-03-21 00:53:00|2869.42|2861.72|2868.94|2861.24|2869.77|2862.07|2868.88|2861.18|29
1647823990000|2022-03-21 00:53:10|2868.99|2861.29|2870.02|2862.32|2870.02|2862.32|2868.87|2861.17|31
1647824000000|2022-03-21 00:53:20|2869.99|2862.29|2870.13|2862.43|2870.14|2862.44|2869.88|2862.18|30
1647824010000|2022-03-21 00:53:30|2869.92|2862.22|2870.24|2862.54|2870.7|2863|2869.91|2862.21|26
1647824020000|2022-03-21 00:53:40|2870.21|2862.51|2870.17|2862.47|2870.41|2862.71|2869.98|2862.28|29
1647824030000|2022-03-21 00:53:50|2870.2|2862.5|2870.9|2863.2|2871.23|2863.53|2870.2|2862.5|32
1647824040000|2022-03-21 00:54:00|2870.92|2863.22|2871.18|2863.48|2871.3|2863.6|2870.61|2862.91|29
1647824050000|2022-03-21 00:54:10|2871.03|2863.33|2869.91|2862.21|2871.07|2863.37|2869.55|2861.85|30
1647824060000|2022-03-21 00:54:20|2869.95|2862.25|2870.33|2862.63|2870.87|2863.17|2869.88|2862.18|34
1647824070000|2022-03-21 00:54:30|2870.44|2862.74|2870.41|2862.71|2871.02|2863.32|2870.35|2862.65|32
1647824080000|2022-03-21 00:54:40|2870.51|2862.81|2870.63|2862.93|2870.7|2863|2870.51|2862.81|10
1647824090000|2022-03-21 00:54:50|2870.7|2863|2870.38|2862.68|2870.76|2863.06|2870.38|2862.68|31
1647824100000|2022-03-21 00:55:00|2870.37|2862.67|2870.45|2862.75|2870.55|2862.85|2870.37|2862.67|23
1647824110000|2022-03-21 00:55:10|2870.51|2862.81|2871.18|2863.48|2871.18|2863.48|2870.36|2862.66|23
1647824120000|2022-03-21 00:55:20|2871.21|2863.51|2871.42|2863.72|2871.51|2863.81|2871.17|2863.47|30
1647824130000|2022-03-21 00:55:30|2871.4|2863.7|2870.47|2862.77|2871.69|2863.99|2870.36|2862.66|24
1647824140000|2022-03-21 00:55:40|2870.43|2862.73|2870.45|2862.75|2870.51|2862.81|2870.4|2862.7|17
1647824150000|2022-03-21 00:55:50|2870.46|2862.76|2870.63|2862.93|2870.69|2862.99|2870.45|2862.75|21
1647824160000|2022-03-21 00:56:00|2870.62|2862.92|2871.8|2864.1|2871.8|2864.1|2870.49|2862.79|36
1647824170000|2022-03-21 00:56:10|2871.85|2864.15|2871.94|2864.24|2872.55|2864.85|2870.98|2863.28|39
1647824180000|2022-03-21 00:56:20|2871.63|2863.93|2871.92|2864.22|2872.25|2864.55|2871.62|2863.92|32
1647824190000|2022-03-21 00:56:30|2871.8|2864.1|2872.17|2864.47|2872.38|2864.68|2871.8|2864.1|33
1647824200000|2022-03-21 00:56:40|2872.15|2864.45|2873.38|2865.68|2873.38|2865.68|2872|2864.3|34
1647824210000|2022-03-21 00:56:50|2873.26|2865.56|2872.74|2865.04|2873.86|2866.16|2872.71|2865.01|24
1647824220000|2022-03-21 00:57:00|2872.87|2865.17|2872.45|2864.75|2873.12|2865.42|2872.4|2864.7|30
1647824230000|2022-03-21 00:57:10|2872.54|2864.84|2872.77|2865.07|2872.99|2865.29|2872.45|2864.75|25
1647824240000|2022-03-21 00:57:20|2872.81|2865.11|2872.64|2864.94|2872.86|2865.16|2872.54|2864.84|30
1647824250000|2022-03-21 00:57:30|2872.63|2864.93|2872.65|2864.95|2872.7|2865|2872.55|2864.85|30
1647824260000|2022-03-21 00:57:40|2872.67|2864.97|2872.84|2865.14|2872.88|2865.18|2872.55|2864.85|22
1647824270000|2022-03-21 00:57:50|2872.85|2865.15|2873.25|2865.55|2873.74|2866.04|2872.84|2865.14|30
1647824280000|2022-03-21 00:58:00|2873.3|2865.6|2873.67|2865.97|2873.67|2865.97|2873.24|2865.54|23
1647824290000|2022-03-21 00:58:10|2873.68|2865.98|2874.37|2866.67|2874.37|2866.67|2873.54|2865.84|32
1647824300000|2022-03-21 00:58:20|2875.08|2867.38|2873.77|2866.07|2875.08|2867.38|2873.77|2866.07|15
1647824310000|2022-03-21 00:58:30|2873.99|2866.29|2874.65|2866.95|2875.84|2868.14|2873.54|2865.84|28
1647824320000|2022-03-21 00:58:40|2874.68|2866.98|2876.17|2868.47|2876.17|2868.47|2874.5|2866.8|33
1647824330000|2022-03-21 00:58:50|2876.02|2868.32|2875.18|2867.48|2876.12|2868.42|2875.09|2867.39|34
1647824340000|2022-03-21 00:59:00|2875.2|2867.5|2875.34|2867.64|2875.34|2867.64|2875.1|2867.4|27
1647824350000|2022-03-21 00:59:10|2875.53|2867.83|2876.64|2868.94|2876.79|2869.09|2875.53|2867.83|27
1647824360000|2022-03-21 00:59:20|2876.57|2868.87|2876.1|2868.4|2876.6|2868.9|2875.94|2868.24|36
1647824370000|2022-03-21 00:59:30|2876.19|2868.49|2875.86|2868.16|2877.1|2869.4|2875.53|2867.83|38
1647824380000|2022-03-21 00:59:40|2875.95|2868.25|2875.51|2867.81|2876.18|2868.48|2875.48|2867.78|31
1647824390000|2022-03-21 00:59:50|2875.59|2867.89|2875.83|2868.13|2875.87|2868.17|2875.59|2867.89|24
1647824400000|2022-03-21 01:00:00|2875.82|2868.12|2875.68|2867.98|2876.39|2868.69|2875.58|2867.88|31
1647824410000|2022-03-21 01:00:10|2875.87|2868.17|2876.26|2868.56|2876.32|2868.62|2875.58|2867.88|23
1647824420000|2022-03-21 01:00:20|2876.45|2868.75|2876.16|2868.46|2877|2869.3|2875.9|2868.2|32
1647824430000|2022-03-21 01:00:30|2876.17|2868.47|2876.7|2869|2876.7|2869|2876|2868.3|18
1647824440000|2022-03-21 01:00:40|2876.73|2869.03|2876.53|2868.83|2876.85|2869.15|2876.5|2868.8|20
1647824450000|2022-03-21 01:00:50|2876.67|2868.97|2877.23|2869.53|2877.68|2869.98|2876.53|2868.83|13
1647824460000|2022-03-21 01:01:00|2877.64|2869.94|2877.12|2869.42|2878.22|2870.52|2876.87|2869.17|21
1647824470000|2022-03-21 01:01:10|2876.91|2869.21|2876.03|2868.33|2876.91|2869.21|2875.36|2867.66|33
1647824480000|2022-03-21 01:01:20|2876.01|2868.31|2878.24|2870.54|2878.55|2870.85|2876.01|2868.31|35
1647824490000|2022-03-21 01:01:30|2878.28|2870.58|2876.65|2868.95|2878.57|2870.87|2876.65|2868.95|37
1647824500000|2022-03-21 01:01:40|2876.69|2868.99|2876.99|2869.29|2877.2|2869.5|2876.61|2868.91|30
1647824510000|2022-03-21 01:01:50|2876.86|2869.16|2876.82|2869.12|2877.16|2869.46|2876.79|2869.09|19
1647824520000|2022-03-21 01:02:00|2876.84|2869.14|2876.88|2869.18|2877|2869.3|2876.83|2869.13|19
1647824530000|2022-03-21 01:02:10|2877|2869.3|2876.95|2869.25|2877.09|2869.39|2876.92|2869.22|21
1647824540000|2022-03-21 01:02:20|2877.02|2869.32|2876.64|2868.94|2877.02|2869.32|2876.42|2868.72|23
1647824550000|2022-03-21 01:02:30|2876.49|2868.79|2877.18|2869.48|2877.19|2869.49|2876.49|2868.79|29
1647824560000|2022-03-21 01:02:40|2877.16|2869.46|2877.21|2869.51|2877.25|2869.55|2877.04|2869.34|14
1647824570000|2022-03-21 01:02:50|2877.25|2869.55|2877.14|2869.44|2877.3|2869.6|2876.91|2869.21|31
1647824580000|2022-03-21 01:03:00|2877.18|2869.48|2877.16|2869.46|2877.42|2869.72|2877|2869.3|32
1647824590000|2022-03-21 01:03:10|2877.21|2869.51|2876.5|2868.8|2877.33|2869.63|2876.4|2868.7|20
1647824600000|2022-03-21 01:03:20|2876.53|2868.83|2875.03|2867.33|2876.61|2868.91|2875.03|2867.33|31
1647824610000|2022-03-21 01:03:30|2875.31|2867.61|2874.85|2867.15|2875.45|2867.75|2874.85|2867.15|34
1647824620000|2022-03-21 01:03:40|2874.84|2867.14|2873.79|2866.09|2874.87|2867.17|2873.65|2865.95|30
1647824630000|2022-03-21 01:03:50|2873.88|2866.18|2874.23|2866.53|2875.31|2867.61|2873.88|2866.18|32
1647824640000|2022-03-21 01:04:00|2874.24|2866.54|2874.11|2866.41|2874.7|2867|2874.07|2866.37|35
1647824650000|2022-03-21 01:04:10|2874.27|2866.57|2874.28|2866.58|2874.46|2866.76|2874.12|2866.42|31
1647824660000|2022-03-21 01:04:20|2874.29|2866.59|2874.11|2866.41|2874.5|2866.8|2873.89|2866.19|28
1647824670000|2022-03-21 01:04:30|2874.15|2866.45|2872.91|2865.21|2874.16|2866.46|2872.85|2865.15|36
1647824680000|2022-03-21 01:04:40|2872.81|2865.11|2871.47|2863.77|2872.98|2865.28|2871.47|2863.77|34
1647824690000|2022-03-21 01:04:50|2871.51|2863.81|2871.01|2863.31|2871.51|2863.81|2870.23|2862.53|35
1647824700000|2022-03-21 01:05:00|2870.31|2862.61|2870.9|2863.2|2872.28|2864.58|2870.29|2862.59|30
1647824710000|2022-03-21 01:05:10|2870.71|2863.01|2871.52|2863.82|2872.04|2864.34|2870.54|2862.84|38
1647824720000|2022-03-21 01:05:20|2871.44|2863.74|2871.83|2864.13|2871.87|2864.17|2871.37|2863.67|27
1647824730000|2022-03-21 01:05:30|2871.82|2864.12|2871.61|2863.91|2871.82|2864.12|2871.54|2863.84|25
1647824740000|2022-03-21 01:05:40|2871.63|2863.93|2872.24|2864.54|2872.6|2864.9|2871.63|2863.93|23
1647824750000|2022-03-21 01:05:50|2872.27|2864.57|2871.78|2864.08|2872.45|2864.75|2871.63|2863.93|30
1647824760000|2022-03-21 01:06:00|2871.85|2864.15|2873.51|2865.81|2873.52|2865.82|2871.65|2863.95|33
1647824770000|2022-03-21 01:06:10|2873.48|2865.78|2873.09|2865.39|2873.49|2865.79|2872.59|2864.89|20
1647824780000|2022-03-21 01:06:20|2873|2865.3|2873.19|2865.49|2873.19|2865.49|2871.92|2864.22|36
1647824790000|2022-03-21 01:06:30|2873.11|2865.41|2872.68|2864.98|2873.4|2865.7|2872.68|2864.98|28
1647824800000|2022-03-21 01:06:40|2872.93|2865.23|2872.25|2864.55|2873.3|2865.6|2872.25|2864.55|35
1647824810000|2022-03-21 01:06:50|2872.57|2864.87|2872.71|2865.01|2872.78|2865.08|2872.49|2864.79|33
1647824820000|2022-03-21 01:07:00|2872.75|2865.05|2872.72|2865.02|2873.14|2865.44|2872.64|2864.94|23
1647824830000|2022-03-21 01:07:10|2872.7|2865|2873.02|2865.32|2873.71|2866.01|2872.65|2864.95|37
1647824840000|2022-03-21 01:07:20|2873.03|2865.33|2873.66|2865.96|2873.83|2866.13|2872.91|2865.21|32
1647824850000|2022-03-21 01:07:30|2873.62|2865.92|2873.34|2865.64|2873.71|2866.01|2873.23|2865.53|32
1647824860000|2022-03-21 01:07:40|2873.04|2865.34|2873.25|2865.55|2873.46|2865.76|2873.04|2865.34|20
1647824870000|2022-03-21 01:07:50|2873.27|2865.57|2874.61|2866.91|2874.63|2866.93|2872.89|2865.19|18
1647824880000|2022-03-21 01:08:00|2874.85|2867.15|2874.13|2866.43|2874.88|2867.18|2873.8|2866.1|33
1647824890000|2022-03-21 01:08:10|2874.12|2866.42|2874.42|2866.72|2874.56|2866.86|2873.8|2866.1|32
1647824900000|2022-03-21 01:08:20|2874.43|2866.73|2875.3|2867.6|2875.71|2868.01|2874.41|2866.71|31
1647824910000|2022-03-21 01:08:30|2875.55|2867.85|2875.25|2867.55|2875.73|2868.03|2875.15|2867.45|32
1647824920000|2022-03-21 01:08:40|2875.27|2867.57|2875.92|2868.22|2876.04|2868.34|2875.24|2867.54|34
1647824930000|2022-03-21 01:08:50|2876.26|2868.56|2877.14|2869.44|2877.47|2869.77|2876.05|2868.35|35
1647824940000|2022-03-21 01:09:00|2876.89|2869.19|2878.05|2870.35|2878.28|2870.58|2876.52|2868.82|34
1647824950000|2022-03-21 01:09:10|2878.03|2870.33|2878.05|2870.35|2878.12|2870.42|2877.87|2870.17|31
1647824960000|2022-03-21 01:09:20|2877.98|2870.28|2877.45|2869.75|2877.98|2870.28|2877.27|2869.57|30
1647824970000|2022-03-21 01:09:30|2877.46|2869.76|2876.96|2869.26|2877.51|2869.81|2876.82|2869.12|20
1647824980000|2022-03-21 01:09:40|2877|2869.3|2877.22|2869.52|2877.27|2869.57|2876.95|2869.25|34
1647824990000|2022-03-21 01:09:50|2877.19|2869.49|2877.53|2869.83|2877.72|2870.02|2877.19|2869.49|32
1647825000000|2022-03-21 01:10:00|2877.5|2869.8|2876.83|2869.13|2877.52|2869.82|2876.83|2869.13|23
1647825010000|2022-03-21 01:10:10|2876.64|2868.94|2877.29|2869.59|2877.41|2869.71|2876.58|2868.88|37
1647825020000|2022-03-21 01:10:20|2877.3|2869.6|2878.2|2870.5|2878.2|2870.5|2877.24|2869.54|21
1647825030000|2022-03-21 01:10:30|2877.89|2870.19|2878.23|2870.53|2878.7|2871|2877.89|2870.19|23
1647825040000|2022-03-21 01:10:40|2878.24|2870.54|2878.45|2870.75|2878.84|2871.14|2878.03|2870.33|23
1647825050000|2022-03-21 01:10:50|2878.39|2870.69|2878.02|2870.32|2878.93|2871.23|2878.02|2870.32|31
1647825060000|2022-03-21 01:11:00|2877.99|2870.29|2878.11|2870.41|2878.18|2870.48|2877.96|2870.26|33
1647825070000|2022-03-21 01:11:10|2878.05|2870.35|2877.02|2869.32|2878.05|2870.35|2877.02|2869.32|25
1647825080000|2022-03-21 01:11:20|2877.13|2869.43|2876.64|2868.94|2877.13|2869.43|2876.47|2868.77|31
1647825090000|2022-03-21 01:11:30|2876.65|2868.95|2876.87|2869.17|2877.35|2869.65|2876.62|2868.92|24
1647825100000|2022-03-21 01:11:40|2876.86|2869.16|2876.82|2869.12|2876.89|2869.19|2876.63|2868.93|22
1647825110000|2022-03-21 01:11:50|2876.85|2869.15|2876.69|2868.99|2876.93|2869.23|2876.67|2868.97|24
1647825120000|2022-03-21 01:12:00|2876.73|2869.03|2875.58|2867.88|2876.82|2869.12|2875.58|2867.88|21
1647825130000|2022-03-21 01:12:10|2875.76|2868.06|2875.78|2868.08|2876.24|2868.54|2875.62|2867.92|31
1647825140000|2022-03-21 01:12:20|2875.85|2868.15|2875.92|2868.22|2875.97|2868.27|2875.71|2868.01|28
1647825150000|2022-03-21 01:12:30|2875.91|2868.21|2875.84|2868.14|2875.95|2868.25|2875.53|2867.83|18
1647825160000|2022-03-21 01:12:40|2875.85|2868.15|2876.38|2868.68|2876.72|2869.02|2875.66|2867.96|29
1647825170000|2022-03-21 01:12:50|2876.72|2869.02|2877.05|2869.35|2877.1|2869.4|2876.39|2868.69|31
1647825180000|2022-03-21 01:13:00|2877.12|2869.42|2877.51|2869.81|2877.6|2869.9|2877.12|2869.42|27
1647825190000|2022-03-21 01:13:10|2877.52|2869.82|2877.52|2869.82|2878.34|2870.64|2877.47|2869.77|31
1647825200000|2022-03-21 01:13:20|2877.47|2869.77|2877.89|2870.19|2878.07|2870.37|2877.46|2869.76|36
1647825210000|2022-03-21 01:13:30|2878.05|2870.35|2878.13|2870.43|2878.62|2870.92|2877.79|2870.09|28
1647825220000|2022-03-21 01:13:40|2878.14|2870.44|2878.75|2871.05|2878.94|2871.24|2878.03|2870.33|37
1647825230000|2022-03-21 01:13:50|2878.81|2871.11|2878.97|2871.27|2878.97|2871.27|2878.43|2870.73|34
1647825240000|2022-03-21 01:14:00|2878.62|2870.92|2878.48|2870.78|2878.66|2870.96|2878.37|2870.67|27
1647825250000|2022-03-21 01:14:10|2878.49|2870.79|2878.61|2870.91|2878.63|2870.93|2878.31|2870.61|24
1647825260000|2022-03-21 01:14:20|2878.58|2870.88|2878.65|2870.95|2879.32|2871.62|2878.56|2870.86|26
1647825270000|2022-03-21 01:14:30|2878.67|2870.97|2879.83|2872.13|2879.83|2872.13|2878.42|2870.72|35
1647825280000|2022-03-21 01:14:40|2879.68|2871.98|2880.86|2873.16|2881.26|2873.56|2879.19|2871.49|34
1647825290000|2022-03-21 01:14:50|2880.98|2873.28|2881.17|2873.47|2881.71|2874.01|2880.93|2873.23|36
1647825300000|2022-03-21 01:15:00|2881.18|2873.48|2880.94|2873.24|2881.24|2873.54|2880.61|2872.91|37
1647825310000|2022-03-21 01:15:10|2880.91|2873.21|2880.85|2873.15|2881.08|2873.38|2880.81|2873.11|26
1647825320000|2022-03-21 01:15:20|2880.87|2873.17|2879.51|2871.81|2880.87|2873.17|2879.51|2871.81|34
1647825330000|2022-03-21 01:15:30|2879.39|2871.69|2878.45|2870.75|2879.39|2871.69|2878.45|2870.75|28
1647825340000|2022-03-21 01:15:40|2878.39|2870.69|2878.06|2870.36|2878.39|2870.69|2878.06|2870.36|30
1647825350000|2022-03-21 01:15:50|2878.07|2870.37|2877.95|2870.25|2878.16|2870.46|2877.92|2870.22|27
1647825360000|2022-03-21 01:16:00|2877.79|2870.09|2876.92|2869.22|2877.79|2870.09|2876.81|2869.11|36
1647825370000|2022-03-21 01:16:10|2876.9|2869.2|2876.27|2868.57|2876.93|2869.23|2876.09|2868.39|38
1647825380000|2022-03-21 01:16:20|2876.29|2868.59|2876.33|2868.63|2876.45|2868.75|2876.2|2868.5|29
1647825390000|2022-03-21 01:16:30|2876.34|2868.64|2876.35|2868.65|2877.17|2869.47|2876.26|2868.56|31
1647825400000|2022-03-21 01:16:40|2876.29|2868.59|2876.3|2868.6|2876.45|2868.75|2876.18|2868.48|34
1647825410000|2022-03-21 01:16:50|2876.26|2868.56|2876.52|2868.82|2877.34|2869.64|2876.26|2868.56|35
1647825420000|2022-03-21 01:17:00|2876.56|2868.86|2875.46|2867.76|2876.56|2868.86|2875.44|2867.74|27
1647825430000|2022-03-21 01:17:10|2875.66|2867.96|2875.81|2868.11|2876.3|2868.6|2875.65|2867.95|28
1647825440000|2022-03-21 01:17:20|2875.88|2868.18|2875.17|2867.47|2875.88|2868.18|2875.17|2867.47|31
1647825450000|2022-03-21 01:17:30|2875.12|2867.42|2875.75|2868.05|2875.77|2868.07|2875.11|2867.41|21
1647825460000|2022-03-21 01:17:40|2875.6|2867.9|2875.94|2868.24|2875.98|2868.28|2875.6|2867.9|30
1647825470000|2022-03-21 01:17:50|2875.89|2868.19|2876.1|2868.4|2876.2|2868.5|2875.75|2868.05|29
1647825480000|2022-03-21 01:18:00|2876.11|2868.41|2876|2868.3|2876.11|2868.41|2875.99|2868.29|15
1647825490000|2022-03-21 01:18:10|2876.01|2868.31|2876|2868.3|2876.09|2868.39|2875.9|2868.2|22
1647825500000|2022-03-21 01:18:20|2876.02|2868.32|2876.06|2868.36|2876.08|2868.38|2875.94|2868.24|20
1647825510000|2022-03-21 01:18:30|2875.92|2868.22|2876.01|2868.31|2876.16|2868.46|2875.75|2868.05|26
1647825520000|2022-03-21 01:18:40|2875.96|2868.26|2875.99|2868.29|2875.99|2868.29|2875.93|2868.23|7
1647825530000|2022-03-21 01:18:50|2875.94|2868.24|2875.97|2868.27|2876.13|2868.43|2875.9|2868.2|20
1647825540000|2022-03-21 01:19:00|2876.14|2868.44|2876.06|2868.36|2876.14|2868.44|2875.85|2868.15|18
1647825550000|2022-03-21 01:19:10|2876.04|2868.34|2875.35|2867.65|2876.07|2868.37|2875.25|2867.55|26
1647825560000|2022-03-21 01:19:20|2875.36|2867.66|2874.25|2866.55|2875.51|2867.81|2874.01|2866.31|32
1647825570000|2022-03-21 01:19:30|2874.35|2866.65|2874.17|2866.47|2874.36|2866.66|2874.07|2866.37|21
1647825580000|2022-03-21 01:19:40|2874.14|2866.44|2873.75|2866.05|2874.14|2866.44|2873.71|2866.01|25
1647825590000|2022-03-21 01:19:50|2873.73|2866.03|2872.41|2864.71|2873.77|2866.07|2872.37|2864.67|37
1647825600000|2022-03-21 01:20:00|2872.34|2864.64|2872.99|2865.29|2873.34|2865.64|2872.19|2864.49|33
1647825610000|2022-03-21 01:20:10|2872.85|2865.15|2873.31|2865.61|2873.93|2866.23|2872.76|2865.06|29
1647825620000|2022-03-21 01:20:20|2873.39|2865.69|2873.07|2865.37|2874.04|2866.34|2873.07|2865.37|30
1647825630000|2022-03-21 01:20:30|2873.05|2865.35|2872.84|2865.14|2873.05|2865.35|2872.64|2864.94|29
1647825640000|2022-03-21 01:20:40|2872.82|2865.12|2872.6|2864.9|2873.01|2865.31|2872.55|2864.85|25
1647825650000|2022-03-21 01:20:50|2872.66|2864.96|2872.32|2864.62|2872.93|2865.23|2872.16|2864.46|29
1647825660000|2022-03-21 01:21:00|2872.29|2864.59|2872.57|2864.87|2872.57|2864.87|2872|2864.3|28
1647825670000|2022-03-21 01:21:10|2872.27|2864.57|2870.75|2863.05|2872.29|2864.59|2868.9|2861.2|33
1647825680000|2022-03-21 01:21:20|2870.76|2863.06|2868.29|2860.59|2870.9|2863.2|2867.99|2860.29|37
1647825690000|2022-03-21 01:21:30|2868.42|2860.72|2869.86|2862.16|2870.52|2862.82|2868.42|2860.72|38
1647825700000|2022-03-21 01:21:40|2869.81|2862.11|2868.56|2860.86|2869.98|2862.28|2868.56|2860.86|33
1647825710000|2022-03-21 01:21:50|2868.67|2860.97|2868.38|2860.68|2868.67|2860.97|2868.35|2860.65|29
1647825720000|2022-03-21 01:22:00|2868.31|2860.61|2868.23|2860.53|2868.93|2861.23|2868.16|2860.46|35
1647825730000|2022-03-21 01:22:10|2868.32|2860.62|2868.38|2860.68|2868.91|2861.21|2867.9|2860.2|28
1647825740000|2022-03-21 01:22:20|2868.63|2860.93|2867.9|2860.2|2868.67|2860.97|2867.79|2860.09|32
1647825750000|2022-03-21 01:22:30|2867.88|2860.18|2867.78|2860.08|2868.12|2860.42|2867.7|2860|28
1647825760000|2022-03-21 01:22:40|2867.87|2860.17|2867.35|2859.65|2867.87|2860.17|2867.27|2859.57|25
1647825770000|2022-03-21 01:22:50|2867.31|2859.61|2868.32|2860.62|2868.59|2860.89|2867.31|2859.61|32
1647825780000|2022-03-21 01:23:00|2868.2|2860.5|2869.1|2861.4|2869.28|2861.58|2868.06|2860.36|35
1647825790000|2022-03-21 01:23:10|2868.55|2860.85|2868.56|2860.86|2868.72|2861.02|2868.39|2860.69|20
1647825800000|2022-03-21 01:23:20|2868.61|2860.91|2868.57|2860.87|2869.28|2861.58|2868.57|2860.87|24
1647825810000|2022-03-21 01:23:30|2868.59|2860.89|2868.41|2860.71|2868.6|2860.9|2868.32|2860.62|27
1647825820000|2022-03-21 01:23:40|2868.35|2860.65|2868.44|2860.74|2868.47|2860.77|2868.31|2860.61|20
1647825830000|2022-03-21 01:23:50|2868.33|2860.63|2868.78|2861.08|2868.78|2861.08|2867.9|2860.2|33
1647825840000|2022-03-21 01:24:00|2868.28|2860.58|2868.2|2860.5|2868.78|2861.08|2867.81|2860.11|29
1647825850000|2022-03-21 01:24:10|2868.17|2860.47|2867.93|2860.23|2868.27|2860.57|2867.93|2860.23|35
1647825860000|2022-03-21 01:24:20|2867.97|2860.27|2868.09|2860.39|2868.14|2860.44|2867.93|2860.23|32
1647825870000|2022-03-21 01:24:30|2868.05|2860.35|2867.9|2860.2|2868.16|2860.46|2867.4|2859.7|29
1647825880000|2022-03-21 01:24:40|2868.01|2860.31|2868.87|2861.17|2869.14|2861.44|2867.86|2860.16|24
1647825890000|2022-03-21 01:24:50|2868.95|2861.25|2869.23|2861.53|2869.26|2861.56|2868.95|2861.25|9
1647825900000|2022-03-21 01:25:00|2869.12|2861.42|2868.82|2861.12|2869.24|2861.54|2868.31|2860.61|30
1647825910000|2022-03-21 01:25:10|2868.99|2861.29|2869.14|2861.44|2869.14|2861.44|2868.86|2861.16|13
1647825920000|2022-03-21 01:25:20|2869.06|2861.36|2870.57|2862.87|2870.57|2862.87|2868.29|2860.59|32
1647825930000|2022-03-21 01:25:30|2870|2862.3|2870.43|2862.73|2870.63|2862.93|2870|2862.3|31
1647825940000|2022-03-21 01:25:40|2870.2|2862.5|2870.68|2862.98|2871.03|2863.33|2870.2|2862.5|32
1647825950000|2022-03-21 01:25:50|2870.69|2862.99|2870.3|2862.6|2870.94|2863.24|2869.07|2861.37|37
1647825960000|2022-03-21 01:26:00|2870.35|2862.65|2870.1|2862.4|2870.97|2863.27|2870.06|2862.36|39
1647825970000|2022-03-21 01:26:10|2870.09|2862.39|2870.04|2862.34|2870.15|2862.45|2869.84|2862.14|21
1647825980000|2022-03-21 01:26:20|2869.7|2862|2869.3|2861.6|2869.93|2862.23|2869.19|2861.49|32
1647825990000|2022-03-21 01:26:30|2869.39|2861.69|2868.57|2860.87|2869.39|2861.69|2868.39|2860.69|25
1647826000000|2022-03-21 01:26:40|2868.48|2860.78|2867.17|2859.47|2868.55|2860.85|2867.09|2859.39|33
1647826010000|2022-03-21 01:26:50|2867.24|2859.54|2868.09|2860.39|2868.66|2860.96|2867.24|2859.54|37
1647826020000|2022-03-21 01:27:00|2867.98|2860.28|2867.2|2859.5|2868.12|2860.42|2867.18|2859.48|32
1647826030000|2022-03-21 01:27:10|2867.19|2859.49|2867.11|2859.41|2867.3|2859.6|2867.03|2859.33|30
1647826040000|2022-03-21 01:27:20|2867.03|2859.33|2867.21|2859.51|2867.34|2859.64|2866.75|2859.05|35
1647826050000|2022-03-21 01:27:30|2867.24|2859.54|2868.36|2860.66|2868.46|2860.76|2867.16|2859.46|11
1647826060000|2022-03-21 01:27:40|2868.32|2860.62|2868.11|2860.41|2868.53|2860.83|2867.98|2860.28|35
1647826070000|2022-03-21 01:27:50|2868.33|2860.63|2867.79|2860.09|2868.72|2861.02|2867.72|2860.02|36
1647826080000|2022-03-21 01:28:00|2867.81|2860.11|2868.58|2860.88|2868.58|2860.88|2867.7|2860|30
1647826090000|2022-03-21 01:28:10|2868.73|2861.03|2869.41|2861.71|2870.25|2862.55|2868.72|2861.02|34
1647826100000|2022-03-21 01:28:20|2869.43|2861.73|2869.61|2861.91|2870.47|2862.77|2869.3|2861.6|32
1647826110000|2022-03-21 01:28:30|2869.81|2862.11|2870.09|2862.39|2870.38|2862.68|2869.61|2861.91|27
1647826120000|2022-03-21 01:28:40|2869.99|2862.29|2870.16|2862.46|2870.41|2862.71|2869.65|2861.95|30
1647826130000|2022-03-21 01:28:50|2870.41|2862.71|2869.94|2862.24|2870.41|2862.71|2869.83|2862.13|26
1647826140000|2022-03-21 01:29:00|2870|2862.3|2870.87|2863.17|2870.87|2863.17|2869.83|2862.13|29
1647826150000|2022-03-21 01:29:10|2870.96|2863.26|2869.55|2861.85|2870.96|2863.26|2869.55|2861.85|31
1647826160000|2022-03-21 01:29:20|2869.68|2861.98|2869.68|2861.98|2869.94|2862.24|2869.4|2861.7|25
1647826170000|2022-03-21 01:29:30|2869.56|2861.86|2869.51|2861.81|2869.88|2862.18|2869.49|2861.79|25
1647826180000|2022-03-21 01:29:40|2869.5|2861.8|2869.54|2861.84|2869.64|2861.94|2869.4|2861.7|31
1647826190000|2022-03-21 01:29:50|2869.47|2861.77|2868.98|2861.28|2869.49|2861.79|2868.91|2861.21|29
1647826200000|2022-03-21 01:30:00|2868.8|2861.1|2869|2861.3|2869.23|2861.53|2868.65|2860.95|21
1647826210000|2022-03-21 01:30:10|2869.04|2861.34|2868.99|2861.29|2869.18|2861.48|2868.41|2860.71|28
1647826220000|2022-03-21 01:30:20|2868.93|2861.23|2868.72|2861.02|2869|2861.3|2868.72|2861.02|29
1647826230000|2022-03-21 01:30:30|2868.79|2861.09|2867.34|2859.64|2868.82|2861.12|2866.91|2859.21|31
1647826240000|2022-03-21 01:30:40|2867.41|2859.71|2867.25|2859.55|2867.47|2859.77|2867.24|2859.54|31
1647826250000|2022-03-21 01:30:50|2867.24|2859.54|2867.04|2859.34|2867.24|2859.54|2867.01|2859.31|26
1647826260000|2022-03-21 01:31:00|2867.09|2859.39|2867.22|2859.52|2867.45|2859.75|2867.02|2859.32|25
1647826270000|2022-03-21 01:31:10|2867.19|2859.49|2866.86|2859.16|2867.22|2859.52|2866.84|2859.14|27
1647826280000|2022-03-21 01:31:20|2866.87|2859.17|2866.84|2859.14|2866.96|2859.26|2866.62|2858.92|29
1647826290000|2022-03-21 01:31:30|2866.9|2859.2|2867.21|2859.51|2867.28|2859.58|2866.9|2859.2|28
1647826300000|2022-03-21 01:31:40|2867.2|2859.5|2867.24|2859.54|2867.71|2860.01|2866.87|2859.17|32
1647826310000|2022-03-21 01:31:50|2867.26|2859.56|2867.52|2859.82|2868.28|2860.58|2867.26|2859.56|32
1647826320000|2022-03-21 01:32:00|2867.42|2859.72|2867.43|2859.73|2867.67|2859.97|2867.08|2859.38|30
1647826330000|2022-03-21 01:32:10|2867.67|2859.97|2867.86|2860.16|2868.02|2860.32|2867.5|2859.8|32
1647826340000|2022-03-21 01:32:20|2868.01|2860.31|2867.5|2859.8|2868.13|2860.43|2867.49|2859.79|25
1647826350000|2022-03-21 01:32:30|2867.85|2860.15|2868.15|2860.45|2868.15|2860.45|2867.45|2859.75|20
1647826360000|2022-03-21 01:32:40|2868.42|2860.72|2867.94|2860.24|2868.5|2860.8|2867.55|2859.85|27
1647826370000|2022-03-21 01:32:50|2867.99|2860.29|2868.09|2860.39|2868.53|2860.83|2867.91|2860.21|19
1647826380000|2022-03-21 01:33:00|2868.19|2860.49|2868.83|2861.13|2869.02|2861.32|2867.97|2860.27|28
1647826390000|2022-03-21 01:33:10|2868.76|2861.06|2868.26|2860.56|2868.92|2861.22|2868.22|2860.52|30
1647826400000|2022-03-21 01:33:20|2868.31|2860.61|2870.6|2862.9|2870.65|2862.95|2868.15|2860.45|38
1647826410000|2022-03-21 01:33:30|2870.49|2862.79|2870.78|2863.08|2871.23|2863.53|2870.16|2862.46|39
1647826420000|2022-03-21 01:33:40|2870.95|2863.25|2870.7|2863|2871.14|2863.44|2870.45|2862.75|32
1647826430000|2022-03-21 01:33:50|2870.66|2862.96|2870.79|2863.09|2870.84|2863.14|2870.55|2862.85|22
1647826440000|2022-03-21 01:34:00|2870.56|2862.86|2870.72|2863.02|2870.87|2863.17|2870.56|2862.86|9
1647826450000|2022-03-21 01:34:10|2871|2863.3|2871.3|2863.6|2871.66|2863.96|2870.5|2862.8|15
1647826460000|2022-03-21 01:34:20|2871.32|2863.62|2871.59|2863.89|2872.03|2864.33|2871.05|2863.35|28
1647826470000|2022-03-21 01:34:30|2871.55|2863.85|2871.7|2864|2872.16|2864.46|2871.55|2863.85|24
1647826480000|2022-03-21 01:34:40|2871.64|2863.94|2871.58|2863.88|2871.69|2863.99|2871.51|2863.81|16
1647826490000|2022-03-21 01:34:50|2871.56|2863.86|2871.66|2863.96|2871.69|2863.99|2871.47|2863.77|23
1647826500000|2022-03-21 01:35:00|2871.65|2863.95|2871.22|2863.52|2871.89|2864.19|2870.78|2863.08|32
1647826510000|2022-03-21 01:35:10|2871.27|2863.57|2871.92|2864.22|2872.02|2864.32|2871.25|2863.55|35
1647826520000|2022-03-21 01:35:20|2871.93|2864.23|2872.11|2864.41|2872.16|2864.46|2871.93|2864.23|22
1647826530000|2022-03-21 01:35:30|2872.09|2864.39|2872.39|2864.69|2872.39|2864.69|2871.64|2863.94|22
1647826540000|2022-03-21 01:35:40|2872.07|2864.37|2872.41|2864.71|2872.45|2864.75|2871.94|2864.24|22
1647826550000|2022-03-21 01:35:50|2872.18|2864.48|2872.42|2864.72|2872.46|2864.76|2872.04|2864.34|12
1647826560000|2022-03-21 01:36:00|2872.46|2864.76|2872.77|2865.07|2872.77|2865.07|2871.93|2864.23|17
1647826570000|2022-03-21 01:36:10|2872.58|2864.88|2872.7|2865|2872.78|2865.08|2872.58|2864.88|16
1647826580000|2022-03-21 01:36:20|2872.76|2865.06|2872.84|2865.14|2872.84|2865.14|2872.52|2864.82|17
1647826590000|2022-03-21 01:36:30|2872.75|2865.05|2871.61|2863.91|2872.85|2865.15|2871.4|2863.7|14
1647826600000|2022-03-21 01:36:40|2872.07|2864.37|2872.52|2864.82|2873.42|2865.72|2872.07|2864.37|30
1647826610000|2022-03-21 01:36:50|2872.45|2864.75|2873.14|2865.44|2873.33|2865.63|2872.45|2864.75|33
1647826620000|2022-03-21 01:37:00|2873.19|2865.49|2873.1|2865.4|2873.88|2866.18|2873.01|2865.31|34
1647826630000|2022-03-21 01:37:10|2873.11|2865.41|2873.04|2865.34|2873.25|2865.55|2873.01|2865.31|35
1647826640000|2022-03-21 01:37:20|2873.11|2865.41|2874.66|2866.96|2874.66|2866.96|2872.2|2864.5|36
1647826650000|2022-03-21 01:37:30|2874.53|2866.83|2874.31|2866.61|2874.99|2867.29|2874.31|2866.61|31
1647826660000|2022-03-21 01:37:40|2874.28|2866.58|2874.45|2866.75|2874.47|2866.77|2874.23|2866.53|27
1647826670000|2022-03-21 01:37:50|2874.44|2866.74|2874.43|2866.73|2874.46|2866.76|2874.37|2866.67|25
1647826680000|2022-03-21 01:38:00|2874.53|2866.83|2874.39|2866.69|2874.53|2866.83|2874.34|2866.64|19
1647826690000|2022-03-21 01:38:10|2874.4|2866.7|2873.27|2865.57|2874.54|2866.84|2873.18|2865.48|31
1647826700000|2022-03-21 01:38:20|2873.25|2865.55|2872.48|2864.78|2873.27|2865.57|2872.26|2864.56|33
1647826710000|2022-03-21 01:38:30|2872.59|2864.89|2871.7|2864|2872.59|2864.89|2871.67|2863.97|30
1647826720000|2022-03-21 01:38:40|2871.65|2863.95|2869.48|2861.78|2872.01|2864.31|2869.44|2861.74|38
1647826730000|2022-03-21 01:38:50|2869.43|2861.73|2868.84|2861.14|2869.75|2862.05|2868.81|2861.11|38
1647826740000|2022-03-21 01:39:00|2869.14|2861.44|2868.75|2861.05|2869.55|2861.85|2868.22|2860.52|36
1647826750000|2022-03-21 01:39:10|2869.2|2861.5|2868.17|2860.47|2869.22|2861.52|2868.17|2860.47|31
1647826760000|2022-03-21 01:39:20|2868.14|2860.44|2867.54|2859.84|2868.28|2860.58|2867.45|2859.75|33
1647826770000|2022-03-21 01:39:30|2867.34|2859.64|2868.05|2860.35|2868.44|2860.74|2867.29|2859.59|37
1647826780000|2022-03-21 01:39:40|2867.91|2860.21|2868.56|2860.86|2868.82|2861.12|2867.87|2860.17|33
1647826790000|2022-03-21 01:39:50|2868.46|2860.76|2868.88|2861.18|2869.98|2862.28|2867.9|2860.2|22
1647826800000|2022-03-21 01:40:00|2868.98|2861.28|2869.51|2861.81|2870.22|2862.52|2868.98|2861.28|35
1647826810000|2022-03-21 01:40:10|2869.55|2861.85|2869.53|2861.83|2869.65|2861.95|2869.06|2861.36|32
1647826820000|2022-03-21 01:40:20|2869.26|2861.56|2869.1|2861.4|2869.46|2861.76|2869.02|2861.32|32
1647826830000|2022-03-21 01:40:30|2869.09|2861.39|2869.31|2861.61|2869.36|2861.66|2868.59|2860.89|28
1647826840000|2022-03-21 01:40:40|2869.39|2861.69|2869.05|2861.35|2869.42|2861.72|2868.66|2860.96|28
1647826850000|2022-03-21 01:40:50|2869.06|2861.36|2869.2|2861.5|2869.34|2861.64|2869.06|2861.36|30
1647826860000|2022-03-21 01:41:00|2869.23|2861.53|2869.96|2862.26|2870.38|2862.68|2869.01|2861.31|37
1647826870000|2022-03-21 01:41:10|2869.98|2862.28|2869.8|2862.1|2870.23|2862.53|2869.55|2861.85|30
1647826880000|2022-03-21 01:41:20|2869.55|2861.85|2870|2862.3|2870.4|2862.7|2869.5|2861.8|28
1647826890000|2022-03-21 01:41:30|2869.87|2862.17|2870.05|2862.35|2870.17|2862.47|2869.68|2861.98|32
1647826900000|2022-03-21 01:41:40|2870.03|2862.33|2869.99|2862.29|2870.29|2862.59|2869.8|2862.1|36
1647826910000|2022-03-21 01:41:50|2869.9|2862.2|2870.58|2862.88|2870.75|2863.05|2869.8|2862.1|29
1647826920000|2022-03-21 01:42:00|2870.6|2862.9|2871.13|2863.43|2871.55|2863.85|2870.56|2862.86|25
1647826930000|2022-03-21 01:42:10|2871.42|2863.72|2872.34|2864.64|2872.38|2864.68|2871.13|2863.43|28
1647826940000|2022-03-21 01:42:20|2872.38|2864.68|2872.79|2865.09|2873.08|2865.38|2872.17|2864.47|28
1647826950000|2022-03-21 01:42:30|2872.92|2865.22|2872.42|2864.72|2872.92|2865.22|2871.87|2864.17|31
1647826960000|2022-03-21 01:42:40|2872.4|2864.7|2872.44|2864.74|2872.8|2865.1|2872.08|2864.38|30
1647826970000|2022-03-21 01:42:50|2872.29|2864.59|2872.86|2865.16|2873.15|2865.45|2872.29|2864.59|23
1647826980000|2022-03-21 01:43:00|2873.4|2865.7|2873.72|2866.02|2873.86|2866.16|2873.4|2865.7|16
1647826990000|2022-03-21 01:43:10|2873.64|2865.94|2873.61|2865.91|2874.01|2866.31|2873.42|2865.72|26
1647827000000|2022-03-21 01:43:20|2873.82|2866.12|2874.22|2866.52|2874.83|2867.13|2873.57|2865.87|34
1647827010000|2022-03-21 01:43:30|2874.24|2866.54|2873.22|2865.52|2874.24|2866.54|2873.12|2865.42|33
1647827020000|2022-03-21 01:43:40|2873.32|2865.62|2873.2|2865.5|2873.62|2865.92|2872.81|2865.11|37
1647827030000|2022-03-21 01:43:50|2873.15|2865.45|2871.88|2864.18|2873.21|2865.51|2871.77|2864.07|31
1647827040000|2022-03-21 01:44:00|2872.05|2864.35|2872.44|2864.74|2873.03|2865.33|2871.88|2864.18|38
1647827050000|2022-03-21 01:44:10|2872.34|2864.64|2872.68|2864.98|2872.96|2865.26|2872.34|2864.64|28
1647827060000|2022-03-21 01:44:20|2872.69|2864.99|2871.96|2864.26|2872.84|2865.14|2871.89|2864.19|31
1647827070000|2022-03-21 01:44:30|2871.98|2864.28|2871.51|2863.81|2872.06|2864.36|2871.35|2863.65|31
1647827080000|2022-03-21 01:44:40|2871.5|2863.8|2870.88|2863.18|2871.5|2863.8|2870.83|2863.13|36
1647827090000|2022-03-21 01:44:50|2870.9|2863.2|2870.72|2863.02|2870.9|2863.2|2870.54|2862.84|30
1647827100000|2022-03-21 01:45:00|2870.69|2862.99|2870.79|2863.09|2870.85|2863.15|2870.39|2862.69|34
1647827110000|2022-03-21 01:45:10|2870.77|2863.07|2868.7|2861|2870.8|2863.1|2868.7|2861|31
1647827120000|2022-03-21 01:45:20|2868.35|2860.65|2867.52|2859.82|2868.79|2861.09|2867.47|2859.77|36
1647827130000|2022-03-21 01:45:30|2868.07|2860.37|2868.1|2860.4|2869.39|2861.69|2868.07|2860.37|37
1647827140000|2022-03-21 01:45:40|2868.19|2860.49|2868.09|2860.39|2868.23|2860.53|2867.79|2860.09|32
1647827150000|2022-03-21 01:45:50|2867.9|2860.2|2867.64|2859.94|2868.32|2860.62|2867.64|2859.94|26
1647827160000|2022-03-21 01:46:00|2867.88|2860.18|2866.62|2858.92|2867.88|2860.18|2866.29|2858.59|34
1647827170000|2022-03-21 01:46:10|2866.65|2858.95|2867.73|2860.03|2867.73|2860.03|2866.15|2858.45|33
1647827180000|2022-03-21 01:46:20|2867.65|2859.95|2867.68|2859.98|2867.88|2860.18|2866.9|2859.2|32
1647827190000|2022-03-21 01:46:30|2867.69|2859.99|2867.87|2860.17|2869.19|2861.49|2867.3|2859.6|31
1647827200000|2022-03-21 01:46:40|2867.94|2860.24|2868.62|2860.92|2868.89|2861.19|2867.8|2860.1|35
1647827210000|2022-03-21 01:46:50|2868.83|2861.13|2868.66|2860.96|2868.9|2861.2|2868.49|2860.79|36
1647827220000|2022-03-21 01:47:00|2868.62|2860.92|2868.78|2861.08|2869.5|2861.8|2868.52|2860.82|34
1647827230000|2022-03-21 01:47:10|2869.55|2861.85|2868.98|2861.28|2869.68|2861.98|2868.82|2861.12|32
1647827240000|2022-03-21 01:47:20|2869.28|2861.58|2870.6|2862.9|2870.73|2863.03|2868.98|2861.28|28
1647827250000|2022-03-21 01:47:30|2870.31|2862.61|2871.07|2863.37|2871.44|2863.74|2870.31|2862.61|32
1647827260000|2022-03-21 01:47:40|2870.78|2863.08|2870.56|2862.86|2871.24|2863.54|2870.47|2862.77|29
1647827270000|2022-03-21 01:47:50|2870.64|2862.94|2870.9|2863.2|2871.17|2863.47|2870.37|2862.67|23
1647827280000|2022-03-21 01:48:00|2870.95|2863.25|2870.87|2863.17|2871.05|2863.35|2870.87|2863.17|27
1647827290000|2022-03-21 01:48:10|2870.91|2863.21|2869.73|2862.03|2871.05|2863.35|2869.45|2861.75|30
1647827300000|2022-03-21 01:48:20|2869.72|2862.02|2870.14|2862.44|2870.34|2862.64|2869.56|2861.86|26
1647827310000|2022-03-21 01:48:30|2870.11|2862.41|2870.18|2862.48|2870.39|2862.69|2870.09|2862.39|29
1647827320000|2022-03-21 01:48:40|2870.16|2862.46|2870.03|2862.33|2870.43|2862.73|2870.03|2862.33|29
1647827330000|2022-03-21 01:48:50|2870.15|2862.45|2870.06|2862.36|2870.15|2862.45|2869.57|2861.87|31
1647827340000|2022-03-21 01:49:00|2870.02|2862.32|2870.28|2862.58|2870.75|2863.05|2869.85|2862.15|19
1647827350000|2022-03-21 01:49:10|2870.21|2862.51|2870.25|2862.55|2870.9|2863.2|2869.98|2862.28|26
1647827360000|2022-03-21 01:49:20|2870.33|2862.63|2870.31|2862.61|2870.47|2862.77|2870.25|2862.55|19
1647827370000|2022-03-21 01:49:30|2870.32|2862.62|2869.85|2862.15|2870.32|2862.62|2868.93|2861.23|39
1647827380000|2022-03-21 01:49:40|2869.82|2862.12|2870.15|2862.45|2870.47|2862.77|2869.82|2862.12|37
1647827390000|2022-03-21 01:49:50|2870.14|2862.44|2870.21|2862.51|2870.23|2862.53|2870.08|2862.38|31
1647827400000|2022-03-21 01:50:00|2870.1|2862.4|2870.19|2862.49|2870.34|2862.64|2870.02|2862.32|33
1647827410000|2022-03-21 01:50:10|2870.17|2862.47|2869.92|2862.22|2870.29|2862.59|2869.56|2861.86|32
1647827420000|2022-03-21 01:50:20|2869.95|2862.25|2869.94|2862.24|2870.18|2862.48|2869.92|2862.22|22
1647827430000|2022-03-21 01:50:30|2869.93|2862.23|2869.47|2861.77|2870|2862.3|2869.07|2861.37|25
1647827440000|2022-03-21 01:50:40|2869.51|2861.81|2869.21|2861.51|2869.64|2861.94|2868.93|2861.23|26
1647827450000|2022-03-21 01:50:50|2869.23|2861.53|2868.68|2860.98|2869.23|2861.53|2868.06|2860.36|31
1647827460000|2022-03-21 01:51:00|2868.65|2860.95|2868.62|2860.92|2868.72|2861.02|2868.57|2860.87|22
1647827470000|2022-03-21 01:51:10|2868.4|2860.7|2868.87|2861.17|2868.87|2861.17|2868.4|2860.7|24
1647827480000|2022-03-21 01:51:20|2868.85|2861.15|2868.49|2860.79|2868.94|2861.24|2868.49|2860.79|32
1647827490000|2022-03-21 01:51:30|2868.63|2860.93|2868.57|2860.87|2868.69|2860.99|2868.45|2860.75|30
1647827500000|2022-03-21 01:51:40|2868.61|2860.91|2868.46|2860.76|2868.7|2861|2868.36|2860.66|33
1647827510000|2022-03-21 01:51:50|2868.39|2860.69|2868.24|2860.54|2868.44|2860.74|2868.2|2860.5|32
1647827520000|2022-03-21 01:52:00|2868.25|2860.55|2868.11|2860.41|2868.35|2860.65|2868.06|2860.36|26
1647827530000|2022-03-21 01:52:10|2868.16|2860.46|2868.21|2860.51|2868.31|2860.61|2868.14|2860.44|31
1647827540000|2022-03-21 01:52:20|2868.25|2860.55|2868.84|2861.14|2869.12|2861.42|2868.2|2860.5|28
1647827550000|2022-03-21 01:52:30|2868.85|2861.15|2868.85|2861.15|2868.99|2861.29|2868.7|2861|18
1647827560000|2022-03-21 01:52:40|2868.9|2861.2|2868.7|2861|2868.96|2861.26|2868.69|2860.99|21
1647827570000|2022-03-21 01:52:50|2868.77|2861.07|2868.88|2861.18|2868.91|2861.21|2868.76|2861.06|32
1647827580000|2022-03-21 01:53:00|2868.9|2861.2|2868.87|2861.17|2868.96|2861.26|2868.86|2861.16|33
1647827590000|2022-03-21 01:53:10|2868.88|2861.18|2868.74|2861.04|2868.89|2861.19|2868.58|2860.88|28
1647827600000|2022-03-21 01:53:20|2868.75|2861.05|2868.58|2860.88|2868.76|2861.06|2868.54|2860.84|23
1647827610000|2022-03-21 01:53:30|2868.59|2860.89|2868.49|2860.79|2868.61|2860.91|2868.36|2860.66|16
1647827620000|2022-03-21 01:53:40|2868.43|2860.73|2868.42|2860.72|2868.61|2860.91|2868.31|2860.61|22
1647827630000|2022-03-21 01:53:50|2868.47|2860.77|2868.16|2860.46|2868.51|2860.81|2868.16|2860.46|29
1647827640000|2022-03-21 01:54:00|2868.05|2860.35|2867.93|2860.23|2868.19|2860.49|2867.83|2860.13|31
1647827650000|2022-03-21 01:54:10|2867.91|2860.21|2866.63|2858.93|2867.98|2860.28|2866.58|2858.88|28
1647827660000|2022-03-21 01:54:20|2866.93|2859.23|2866.95|2859.25|2867.4|2859.7|2866.37|2858.67|32
1647827670000|2022-03-21 01:54:30|2866.94|2859.24|2867.74|2860.04|2868.17|2860.47|2866.89|2859.19|24
1647827680000|2022-03-21 01:54:40|2867.75|2860.05|2866.85|2859.15|2867.75|2860.05|2866.78|2859.08|25
1647827690000|2022-03-21 01:54:50|2866.84|2859.14|2866.85|2859.15|2866.85|2859.15|2866.62|2858.92|29
1647827700000|2022-03-21 01:55:00|2866.86|2859.16|2866.19|2858.49|2866.88|2859.18|2866.15|2858.45|29
1647827710000|2022-03-21 01:55:10|2866.22|2858.52|2866.07|2858.37|2866.3|2858.6|2865.74|2858.04|32
1647827720000|2022-03-21 01:55:20|2866.11|2858.41|2866.14|2858.44|2866.27|2858.57|2865.74|2858.04|34
1647827730000|2022-03-21 01:55:30|2865.94|2858.24|2865.7|2858|2866.24|2858.54|2865.69|2857.99|34
1647827740000|2022-03-21 01:55:40|2865.8|2858.1|2867.34|2859.64|2867.49|2859.79|2865.58|2857.88|30
1647827750000|2022-03-21 01:55:50|2867.37|2859.67|2866.29|2858.59|2867.37|2859.67|2866.17|2858.47|30
1647827760000|2022-03-21 01:56:00|2866.28|2858.58|2866.2|2858.5|2866.32|2858.62|2866.03|2858.33|21
1647827770000|2022-03-21 01:56:10|2866.41|2858.71|2866.74|2859.04|2867.18|2859.48|2866.38|2858.68|34
1647827780000|2022-03-21 01:56:20|2866.78|2859.08|2866.54|2858.84|2866.88|2859.18|2866.4|2858.7|25
1647827790000|2022-03-21 01:56:30|2866.73|2859.03|2866.48|2858.78|2866.73|2859.03|2866.46|2858.76|9
1647827800000|2022-03-21 01:56:40|2866.52|2858.82|2866.24|2858.54|2866.55|2858.85|2866.24|2858.54|16
1647827810000|2022-03-21 01:56:50|2866.17|2858.47|2866.36|2858.66|2866.54|2858.84|2866.16|2858.46|30
1647827820000|2022-03-21 01:57:00|2866.37|2858.67|2867.51|2859.81|2867.73|2860.03|2865.97|2858.27|28
1647827830000|2022-03-21 01:57:10|2867.52|2859.82|2866.15|2858.45|2867.52|2859.82|2866.05|2858.35|34
1647827840000|2022-03-21 01:57:20|2866.17|2858.47|2866.56|2858.86|2866.7|2859|2866.07|2858.37|29
1647827850000|2022-03-21 01:57:30|2866.53|2858.83|2867.12|2859.42|2867.59|2859.89|2866.13|2858.43|30
1647827860000|2022-03-21 01:57:40|2867.04|2859.34|2867.17|2859.47|2867.64|2859.94|2867.04|2859.34|36
1647827870000|2022-03-21 01:57:50|2867.21|2859.51|2867.2|2859.5|2867.36|2859.66|2866.92|2859.22|34
1647827880000|2022-03-21 01:58:00|2866.99|2859.29|2867.17|2859.47|2867.27|2859.57|2866.99|2859.29|25
1647827890000|2022-03-21 01:58:10|2867.13|2859.43|2866.86|2859.16|2867.31|2859.61|2866.38|2858.68|31
1647827900000|2022-03-21 01:58:20|2866.87|2859.17|2868.28|2860.58|2868.3|2860.6|2866.81|2859.11|32
1647827910000|2022-03-21 01:58:30|2868.22|2860.52|2868.76|2861.06|2868.76|2861.06|2868.09|2860.39|31
1647827920000|2022-03-21 01:58:40|2868.68|2860.98|2869.77|2862.07|2869.96|2862.26|2868.66|2860.96|34
1647827930000|2022-03-21 01:58:50|2869.76|2862.06|2869.03|2861.33|2869.76|2862.06|2869.03|2861.33|34
1647827940000|2022-03-21 01:59:00|2869.1|2861.4|2869.48|2861.78|2869.54|2861.84|2868.99|2861.29|35
1647827950000|2022-03-21 01:59:10|2869.6|2861.9|2869.17|2861.47|2869.75|2862.05|2869.08|2861.38|26
1647827960000|2022-03-21 01:59:20|2869.18|2861.48|2869.18|2861.48|2869.2|2861.5|2868.99|2861.29|32
1647827970000|2022-03-21 01:59:30|2869.16|2861.46|2869.35|2861.65|2869.39|2861.69|2868.96|2861.26|21
1647827980000|2022-03-21 01:59:40|2869.4|2861.7|2869.91|2862.21|2870.04|2862.34|2869.4|2861.7|31
1647827990000|2022-03-21 01:59:50|2869.94|2862.24|2870.14|2862.44|2870.2|2862.5|2869.82|2862.12|21
1647828000000|2022-03-21 02:00:00|2870.23|2862.53|2870.59|2862.89|2872.09|2864.39|2870.14|2862.44|38
1647828010000|2022-03-21 02:00:10|2870.6|2862.9|2870.4|2862.7|2870.84|2863.14|2870.4|2862.7|29
1647828020000|2022-03-21 02:00:20|2870.39|2862.69|2871.7|2864|2871.79|2864.09|2870.39|2862.69|23
1647828030000|2022-03-21 02:00:30|2871.72|2864.02|2870.63|2862.93|2871.91|2864.21|2870.58|2862.88|16
1647828040000|2022-03-21 02:00:40|2870.65|2862.95|2870.75|2863.05|2870.82|2863.12|2870.63|2862.93|26
1647828050000|2022-03-21 02:00:50|2870.76|2863.06|2871.89|2864.19|2871.89|2864.19|2870.76|2863.06|19
1647828060000|2022-03-21 02:01:00|2871.84|2864.14|2872|2864.3|2872.12|2864.42|2871.59|2863.89|25
1647828070000|2022-03-21 02:01:10|2871.48|2863.78|2872.76|2865.06|2872.82|2865.12|2871.35|2863.65|22
1647828080000|2022-03-21 02:01:20|2872.72|2865.02|2871.59|2863.89|2872.99|2865.29|2871.11|2863.41|36
1647828090000|2022-03-21 02:01:30|2871.62|2863.92|2871.97|2864.27|2872.31|2864.61|2871.48|2863.78|30
1647828100000|2022-03-21 02:01:40|2872.02|2864.32|2872.37|2864.67|2872.77|2865.07|2872.02|2864.32|24
1647828110000|2022-03-21 02:01:50|2872.38|2864.68|2873.39|2865.69|2873.39|2865.69|2872.3|2864.6|24
1647828120000|2022-03-21 02:02:00|2873.32|2865.62|2871.37|2863.67|2873.32|2865.62|2871.37|2863.67|34
1647828130000|2022-03-21 02:02:10|2871.31|2863.61|2871.16|2863.46|2871.34|2863.64|2871.09|2863.39|26
1647828140000|2022-03-21 02:02:20|2871.18|2863.48|2871.25|2863.55|2871.25|2863.55|2871.14|2863.44|7
1647828150000|2022-03-21 02:02:30|2871.34|2863.64|2872.37|2864.67|2872.37|2864.67|2871.34|2863.64|22
1647828160000|2022-03-21 02:02:40|2872.31|2864.61|2872.5|2864.8|2872.5|2864.8|2872.31|2864.61|9
1647828170000|2022-03-21 02:02:50|2872.63|2864.93|2872.54|2864.84|2872.65|2864.95|2872.19|2864.49|23
1647828180000|2022-03-21 02:03:00|2872.59|2864.89|2872.63|2864.93|2872.69|2864.99|2872.54|2864.84|32
1647828190000|2022-03-21 02:03:10|2872.59|2864.89|2873.74|2866.04|2873.77|2866.07|2872.59|2864.89|26
1647828200000|2022-03-21 02:03:20|2873.76|2866.06|2871.43|2863.73|2874.93|2867.23|2871.35|2863.65|37
1647828210000|2022-03-21 02:03:30|2871.5|2863.8|2871.24|2863.54|2871.67|2863.97|2871.2|2863.5|32
1647828220000|2022-03-21 02:03:40|2871.14|2863.44|2871.72|2864.02|2871.9|2864.2|2871.09|2863.39|25
1647828230000|2022-03-21 02:03:50|2871.8|2864.1|2871.93|2864.23|2871.95|2864.25|2871.73|2864.03|18
1647828240000|2022-03-21 02:04:00|2871.97|2864.27|2872.06|2864.36|2872.27|2864.57|2871.9|2864.2|22
1647828250000|2022-03-21 02:04:10|2871.96|2864.26|2871.39|2863.69|2871.99|2864.29|2871.18|2863.48|25
1647828260000|2022-03-21 02:04:20|2871.35|2863.65|2871.45|2863.75|2871.49|2863.79|2871.35|2863.65|11
1647828270000|2022-03-21 02:04:30|2871.51|2863.81|2871.27|2863.57|2871.51|2863.81|2871.24|2863.54|29
1647828280000|2022-03-21 02:04:40|2871.26|2863.56|2870.6|2862.9|2871.45|2863.75|2870.5|2862.8|33
1647828290000|2022-03-21 02:04:50|2870.56|2862.86|2870.4|2862.7|2870.88|2863.18|2870.39|2862.69|30
1647828300000|2022-03-21 02:05:00|2870.73|2863.03|2870.38|2862.68|2870.73|2863.03|2870.07|2862.37|24
1647828310000|2022-03-21 02:05:10|2870.33|2862.63|2870.17|2862.47|2870.33|2862.63|2870.01|2862.31|26
1647828320000|2022-03-21 02:05:20|2870.22|2862.52|2870.25|2862.55|2870.27|2862.57|2870.08|2862.38|19
1647828330000|2022-03-21 02:05:30|2870.26|2862.56|2870.27|2862.57|2870.28|2862.58|2870.26|2862.56|9
1647828340000|2022-03-21 02:05:40|2870.26|2862.56|2870.21|2862.51|2870.34|2862.64|2870.19|2862.49|20
1647828350000|2022-03-21 02:05:50|2870.19|2862.49|2869.93|2862.23|2870.19|2862.49|2869.79|2862.09|26
1647828360000|2022-03-21 02:06:00|2869.85|2862.15|2870.99|2863.29|2871.13|2863.43|2869.85|2862.15|26
1647828370000|2022-03-21 02:06:10|2870.98|2863.28|2871.03|2863.33|2871.05|2863.35|2870.94|2863.24|15
1647828380000|2022-03-21 02:06:20|2871.04|2863.34|2870.95|2863.25|2871.7|2864|2870.92|2863.22|15
1647828390000|2022-03-21 02:06:30|2870.99|2863.29|2871.89|2864.19|2872.32|2864.62|2870.99|2863.29|28
1647828400000|2022-03-21 02:06:40|2872.2|2864.5|2872.29|2864.59|2872.38|2864.68|2872.17|2864.47|24
1647828410000|2022-03-21 02:06:50|2872.27|2864.57|2871.92|2864.22|2872.28|2864.58|2871.81|2864.11|14
1647828420000|2022-03-21 02:07:00|2871.56|2863.86|2872.99|2865.29|2873.43|2865.73|2871.41|2863.71|30
1647828430000|2022-03-21 02:07:10|2873.03|2865.33|2872.45|2864.75|2873.03|2865.33|2872.39|2864.69|28
1647828440000|2022-03-21 02:07:20|2872.44|2864.74|2872.47|2864.77|2872.47|2864.77|2872.11|2864.41|25
1647828450000|2022-03-21 02:07:30|2872.44|2864.74|2872.77|2865.07|2873.25|2865.55|2872.44|2864.74|32
1647828460000|2022-03-21 02:07:40|2872.79|2865.09|2873.52|2865.82|2873.52|2865.82|2872.5|2864.8|21
1647828470000|2022-03-21 02:07:50|2873.5|2865.8|2873.61|2865.91|2873.76|2866.06|2873.3|2865.6|29
1647828480000|2022-03-21 02:08:00|2873.58|2865.88|2873.86|2866.16|2874.09|2866.39|2873|2865.3|34
1647828490000|2022-03-21 02:08:10|2873.9|2866.2|2874.45|2866.75|2874.59|2866.89|2873.78|2866.08|30
1647828500000|2022-03-21 02:08:20|2874.57|2866.87|2874.55|2866.85|2874.62|2866.92|2874.2|2866.5|27
1647828510000|2022-03-21 02:08:30|2874.49|2866.79|2874.25|2866.55|2874.65|2866.95|2874.25|2866.55|19
1647828520000|2022-03-21 02:08:40|2874.07|2866.37|2875.46|2867.76|2875.77|2868.07|2874.02|2866.32|35
1647828530000|2022-03-21 02:08:50|2875.03|2867.33|2875.55|2867.85|2876.64|2868.94|2875.03|2867.33|18
1647828540000|2022-03-21 02:09:00|2875.74|2868.04|2875.37|2867.67|2876.17|2868.47|2875.29|2867.59|33
1647828550000|2022-03-21 02:09:10|2875.35|2867.65|2875.2|2867.5|2875.43|2867.73|2874.91|2867.21|32
1647828560000|2022-03-21 02:09:20|2875|2867.3|2874.9|2867.2|2875.29|2867.59|2874.9|2867.2|25
1647828570000|2022-03-21 02:09:30|2874.95|2867.25|2875.49|2867.79|2875.62|2867.92|2874.95|2867.25|24
1647828580000|2022-03-21 02:09:40|2875.62|2867.92|2876.06|2868.36|2876.07|2868.37|2875.42|2867.72|17
1647828590000|2022-03-21 02:09:50|2876.12|2868.42|2875.55|2867.85|2876.46|2868.76|2875.55|2867.85|34
1647828600000|2022-03-21 02:10:00|2875.91|2868.21|2876.35|2868.65|2876.45|2868.75|2875.54|2867.84|27
1647828610000|2022-03-21 02:10:10|2876.3|2868.6|2877.08|2869.38|2877.1|2869.4|2875.5|2867.8|31
1647828620000|2022-03-21 02:10:20|2877.09|2869.39|2876.17|2868.47|2877.39|2869.69|2875.97|2868.27|30
1647828630000|2022-03-21 02:10:30|2876.2|2868.5|2875.53|2867.83|2876.23|2868.53|2875.34|2867.64|33
1647828640000|2022-03-21 02:10:40|2875.51|2867.81|2875.79|2868.09|2875.8|2868.1|2875.35|2867.65|26
1647828650000|2022-03-21 02:10:50|2875.76|2868.06|2875.18|2867.48|2875.77|2868.07|2875.18|2867.48|28
1647828660000|2022-03-21 02:11:00|2875.29|2867.59|2874.97|2867.27|2875.48|2867.78|2874.97|2867.27|19
1647828670000|2022-03-21 02:11:10|2874.98|2867.28|2874.99|2867.29|2875.21|2867.51|2874.88|2867.18|33
1647828680000|2022-03-21 02:11:20|2874.94|2867.24|2874.87|2867.17|2875.07|2867.37|2874.79|2867.09|18
1647828690000|2022-03-21 02:11:30|2874.88|2867.18|2874.62|2866.92|2875|2867.3|2874.19|2866.49|33
1647828700000|2022-03-21 02:11:40|2874.63|2866.93|2874.05|2866.35|2874.64|2866.94|2874.05|2866.35|28
1647828710000|2022-03-21 02:11:50|2874.06|2866.36|2874.12|2866.42|2874.26|2866.56|2874.05|2866.35|31
1647828720000|2022-03-21 02:12:00|2874.16|2866.46|2874.03|2866.33|2874.16|2866.46|2873.93|2866.23|28
1647828730000|2022-03-21 02:12:10|2873.96|2866.26|2873.82|2866.12|2873.99|2866.29|2873.66|2865.96|26
1647828740000|2022-03-21 02:12:20|2873.69|2865.99|2873.09|2865.39|2873.86|2866.16|2872.86|2865.16|34
1647828750000|2022-03-21 02:12:30|2873.08|2865.38|2874.68|2866.98|2874.68|2866.98|2873.04|2865.34|29
1647828760000|2022-03-21 02:12:40|2874.73|2867.03|2874.98|2867.28|2874.98|2867.28|2874.37|2866.67|38
1647828770000|2022-03-21 02:12:50|2874.94|2867.24|2874.33|2866.63|2875|2867.3|2873.47|2865.77|29
1647828780000|2022-03-21 02:13:00|2874.95|2867.25|2874.84|2867.14|2874.95|2867.25|2874.26|2866.56|18
1647828790000|2022-03-21 02:13:10|2874.63|2866.93|2874.81|2867.11|2874.81|2867.11|2874.53|2866.83|10
1647828800000|2022-03-21 02:13:20|2874.78|2867.08|2874.68|2866.98|2875.04|2867.34|2874.68|2866.98|16
1647828810000|2022-03-21 02:13:30|2874.77|2867.07|2874.64|2866.94|2874.79|2867.09|2874.62|2866.92|29
1647828820000|2022-03-21 02:13:40|2874.68|2866.98|2875.03|2867.33|2875.68|2867.98|2874.64|2866.94|33
1647828830000|2022-03-21 02:13:50|2875.13|2867.43|2874.91|2867.21|2875.14|2867.44|2874.87|2867.17|26
1647828840000|2022-03-21 02:14:00|2874.87|2867.17|2875.23|2867.53|2875.67|2867.97|2874.87|2867.17|22
1647828850000|2022-03-21 02:14:10|2875.34|2867.64|2875.22|2867.52|2875.64|2867.94|2874.96|2867.26|27
1647828860000|2022-03-21 02:14:20|2875.27|2867.57|2875.1|2867.4|2875.4|2867.7|2875.1|2867.4|10
1647828870000|2022-03-21 02:14:30|2875.38|2867.68|2875.4|2867.7|2875.55|2867.85|2875.1|2867.4|16
1647828880000|2022-03-21 02:14:40|2875.41|2867.71|2875.37|2867.67|2875.41|2867.71|2875.31|2867.61|19
1647828890000|2022-03-21 02:14:50|2875.38|2867.68|2874.95|2867.25|2875.39|2867.69|2874.92|2867.22|24
1647828900000|2022-03-21 02:15:00|2875.09|2867.39|2874.83|2867.13|2875.09|2867.39|2874.83|2867.13|30
1647828910000|2022-03-21 02:15:10|2874.79|2867.09|2873.4|2865.7|2874.79|2867.09|2873.4|2865.7|26
1647828920000|2022-03-21 02:15:20|2873.37|2865.67|2872.4|2864.7|2873.38|2865.68|2872.38|2864.68|36
1647828930000|2022-03-21 02:15:30|2872.43|2864.73|2872.05|2864.35|2872.84|2865.14|2872.05|2864.35|31
1647828940000|2022-03-21 02:15:40|2871.95|2864.25|2871.92|2864.22|2871.98|2864.28|2871.74|2864.04|20
1647828950000|2022-03-21 02:15:50|2871.93|2864.23|2872.18|2864.48|2872.18|2864.48|2871.49|2863.79|24
1647828960000|2022-03-21 02:16:00|2872.25|2864.55|2871.64|2863.94|2872.49|2864.79|2871.64|2863.94|30
1647828970000|2022-03-21 02:16:10|2871.61|2863.91|2871.62|2863.92|2872.12|2864.42|2871.4|2863.7|34
1647828980000|2022-03-21 02:16:20|2871.7|2864|2871.45|2863.75|2871.72|2864.02|2871.34|2863.64|27
1647828990000|2022-03-21 02:16:30|2871.46|2863.76|2870.29|2862.59|2871.63|2863.93|2870.29|2862.59|27
1647829000000|2022-03-21 02:16:40|2870.32|2862.62|2870.28|2862.58|2870.66|2862.96|2869.85|2862.15|29
1647829010000|2022-03-21 02:16:50|2870.08|2862.38|2870.28|2862.58|2870.45|2862.75|2869.8|2862.1|24
1647829020000|2022-03-21 02:17:00|2870.33|2862.63|2869.71|2862.01|2870.33|2862.63|2869.71|2862.01|29
1647829030000|2022-03-21 02:17:10|2869.74|2862.04|2869.55|2861.85|2869.78|2862.08|2869.51|2861.81|28
1647829040000|2022-03-21 02:17:20|2869.37|2861.67|2869.11|2861.41|2869.57|2861.87|2868.91|2861.21|27
1647829050000|2022-03-21 02:17:30|2869.08|2861.38|2868.81|2861.11|2869.12|2861.42|2868.81|2861.11|39
1647829060000|2022-03-21 02:17:40|2868.83|2861.13|2868.52|2860.82|2868.84|2861.14|2868.46|2860.76|31
1647829070000|2022-03-21 02:17:50|2868.45|2860.75|2867.6|2859.9|2868.45|2860.75|2867.28|2859.58|33
1647829080000|2022-03-21 02:18:00|2867.78|2860.08|2867.62|2859.92|2867.78|2860.08|2867.26|2859.56|31
1647829090000|2022-03-21 02:18:10|2867.54|2859.84|2868.17|2860.47|2868.49|2860.79|2867.54|2859.84|35
1647829100000|2022-03-21 02:18:20|2868.22|2860.52|2868.11|2860.41|2868.54|2860.84|2868|2860.3|35
1647829110000|2022-03-21 02:18:30|2868.19|2860.49|2867.52|2859.82|2868.47|2860.77|2867.28|2859.58|29
1647829120000|2022-03-21 02:18:40|2867.42|2859.72|2868.68|2860.98|2868.78|2861.08|2867.25|2859.55|33
1647829130000|2022-03-21 02:18:50|2868.73|2861.03|2868.42|2860.72|2868.77|2861.07|2868.42|2860.72|29
1647829140000|2022-03-21 02:19:00|2868.49|2860.79|2868.23|2860.53|2868.49|2860.79|2867.41|2859.71|35
1647829150000|2022-03-21 02:19:10|2868.22|2860.52|2868.48|2860.78|2868.53|2860.83|2868.2|2860.5|30
1647829160000|2022-03-21 02:19:20|2868.45|2860.75|2868.28|2860.58|2868.47|2860.77|2868.24|2860.54|19
1647829170000|2022-03-21 02:19:30|2868.29|2860.59|2868.32|2860.62|2868.39|2860.69|2868.28|2860.58|19
1647829180000|2022-03-21 02:19:40|2868.35|2860.65|2868.43|2860.73|2868.45|2860.75|2868.28|2860.58|30
1647829190000|2022-03-21 02:19:50|2868.39|2860.69|2868.2|2860.5|2868.47|2860.77|2868.14|2860.44|34
1647829200000|2022-03-21 02:20:00|2868.19|2860.49|2868.62|2860.92|2868.62|2860.92|2868.13|2860.43|32
1647829210000|2022-03-21 02:20:10|2868.63|2860.93|2869.44|2861.74|2869.44|2861.74|2868.19|2860.49|29
1647829220000|2022-03-21 02:20:20|2869.66|2861.96|2869.2|2861.5|2869.66|2861.96|2869.02|2861.32|34
1647829230000|2022-03-21 02:20:30|2869.19|2861.49|2869.45|2861.75|2869.56|2861.86|2868.7|2861|34
1647829240000|2022-03-21 02:20:40|2869.36|2861.66|2868.41|2860.71|2869.43|2861.73|2868.33|2860.63|34
1647829250000|2022-03-21 02:20:50|2868.37|2860.67|2869.1|2861.4|2869.73|2862.03|2868.2|2860.5|36
1647829260000|2022-03-21 02:21:00|2869.05|2861.35|2869.05|2861.35|2869.13|2861.43|2868.87|2861.17|24
1647829270000|2022-03-21 02:21:10|2869.04|2861.34|2868.91|2861.21|2869.09|2861.39|2868.86|2861.16|27
1647829280000|2022-03-21 02:21:20|2868.87|2861.17|2868.87|2861.17|2868.95|2861.25|2868.87|2861.17|16
1647829290000|2022-03-21 02:21:30|2868.86|2861.16|2868.4|2860.7|2868.94|2861.24|2868.4|2860.7|27
1647829300000|2022-03-21 02:21:40|2868.37|2860.67|2867.48|2859.78|2868.41|2860.71|2867.48|2859.78|28
1647829310000|2022-03-21 02:21:50|2867.46|2859.76|2867.56|2859.86|2868.11|2860.41|2867.28|2859.58|29
1647829320000|2022-03-21 02:22:00|2867.66|2859.96|2867.61|2859.91|2867.76|2860.06|2867.3|2859.6|33
1647829330000|2022-03-21 02:22:10|2867.57|2859.87|2867.62|2859.92|2867.71|2860.01|2867.25|2859.55|31
1647829340000|2022-03-21 02:22:20|2867.6|2859.9|2866.83|2859.13|2867.86|2860.16|2866.68|2858.98|36
1647829350000|2022-03-21 02:22:30|2866.85|2859.15|2867.26|2859.56|2867.27|2859.57|2866.65|2858.95|35
1647829360000|2022-03-21 02:22:40|2867.25|2859.55|2867.89|2860.19|2867.92|2860.22|2866.67|2858.97|35
1647829370000|2022-03-21 02:22:50|2867.85|2860.15|2867.74|2860.04|2868.28|2860.58|2867.41|2859.71|28
1647829380000|2022-03-21 02:23:00|2867.73|2860.03|2866.21|2858.51|2867.76|2860.06|2866.21|2858.51|31
1647829390000|2022-03-21 02:23:10|2866.24|2858.54|2866.02|2858.32|2866.38|2858.68|2865.3|2857.6|37
1647829400000|2022-03-21 02:23:20|2865.97|2858.27|2864.85|2857.15|2865.99|2858.29|2864.85|2857.15|31
1647829410000|2022-03-21 02:23:30|2864.9|2857.2|2865.64|2857.94|2866.25|2858.55|2864.85|2857.15|28
1647829420000|2022-03-21 02:23:40|2865.51|2857.81|2864.86|2857.16|2865.62|2857.92|2864.74|2857.04|32
1647829430000|2022-03-21 02:23:50|2864.81|2857.11|2863.55|2855.85|2864.85|2857.15|2863.55|2855.85|25
1647829440000|2022-03-21 02:24:00|2863.37|2855.67|2863.81|2856.11|2863.83|2856.13|2862.64|2854.94|36
1647829450000|2022-03-21 02:24:10|2863.89|2856.19|2862.43|2854.73|2863.9|2856.2|2862.43|2854.73|39
1647829460000|2022-03-21 02:24:20|2862.41|2854.71|2862.87|2855.17|2863.66|2855.96|2862.41|2854.71|34
1647829470000|2022-03-21 02:24:30|2862.88|2855.18|2862.7|2855|2863.13|2855.43|2862.45|2854.75|37
1647829480000|2022-03-21 02:24:40|2862.88|2855.18|2863.94|2856.24|2863.95|2856.25|2862.88|2855.18|34
1647829490000|2022-03-21 02:24:50|2863.92|2856.22|2863.46|2855.76|2863.98|2856.28|2863.29|2855.59|33
1647829500000|2022-03-21 02:25:00|2863.47|2855.77|2863.81|2856.11|2864.5|2856.8|2863.27|2855.57|33
1647829510000|2022-03-21 02:25:10|2863.73|2856.03|2863.84|2856.14|2864.29|2856.59|2863.52|2855.82|35
1647829520000|2022-03-21 02:25:20|2863.77|2856.07|2863.02|2855.32|2863.83|2856.13|2863.01|2855.31|30
1647829530000|2022-03-21 02:25:30|2863.04|2855.34|2862.66|2854.96|2863.08|2855.38|2862.63|2854.93|22
1647829540000|2022-03-21 02:25:40|2862.68|2854.98|2863.48|2855.78|2863.62|2855.92|2862.66|2854.96|34
1647829550000|2022-03-21 02:25:50|2863.4|2855.7|2863.05|2855.35|2863.4|2855.7|2862.94|2855.24|27
1647829560000|2022-03-21 02:26:00|2863.09|2855.39|2863|2855.3|2863.28|2855.58|2862.83|2855.13|27
1647829570000|2022-03-21 02:26:10|2862.95|2855.25|2863.06|2855.36|2863.09|2855.39|2862.87|2855.17|18
1647829580000|2022-03-21 02:26:20|2863.14|2855.44|2862.75|2855.05|2863.48|2855.78|2862.73|2855.03|33
1647829590000|2022-03-21 02:26:30|2862.71|2855.01|2861.94|2854.24|2862.74|2855.04|2861.81|2854.11|37
1647829600000|2022-03-21 02:26:40|2861.63|2853.93|2859.36|2851.66|2861.86|2854.16|2859.36|2851.66|35
1647829610000|2022-03-21 02:26:50|2859.37|2851.67|2859.32|2851.62|2860.04|2852.34|2858.88|2851.18|39
1647829620000|2022-03-21 02:27:00|2859.33|2851.63|2859.08|2851.38|2859.37|2851.67|2858.92|2851.22|34
1647829630000|2022-03-21 02:27:10|2859|2851.3|2858.85|2851.15|2859.51|2851.81|2858.56|2850.86|38
1647829640000|2022-03-21 02:27:20|2859|2851.3|2858.55|2850.85|2859.1|2851.4|2857.2|2849.5|40
1647829650000|2022-03-21 02:27:30|2858.59|2850.89|2859.56|2851.86|2859.56|2851.86|2858.37|2850.67|34
1647829660000|2022-03-21 02:27:40|2859.83|2852.13|2861.05|2853.35|2861.41|2853.71|2859.37|2851.67|38
1647829670000|2022-03-21 02:27:50|2861.06|2853.36|2861.13|2853.43|2861.42|2853.72|2860.47|2852.77|31
1647829680000|2022-03-21 02:28:00|2860.97|2853.27|2861.35|2853.65|2861.56|2853.86|2860.79|2853.09|25
1647829690000|2022-03-21 02:28:10|2861.56|2853.86|2862.14|2854.44|2862.49|2854.79|2861|2853.3|33
1647829700000|2022-03-21 02:28:20|2862.25|2854.55|2862.23|2854.53|2862.8|2855.1|2862|2854.3|34
1647829710000|2022-03-21 02:28:30|2862.08|2854.38|2862.17|2854.47|2862.27|2854.57|2861.99|2854.29|23
1647829720000|2022-03-21 02:28:40|2862.19|2854.49|2862.14|2854.44|2862.31|2854.61|2862.01|2854.31|21
1647829730000|2022-03-21 02:28:50|2862.3|2854.6|2862.53|2854.83|2862.77|2855.07|2862.17|2854.47|24
1647829740000|2022-03-21 02:29:00|2862.51|2854.81|2862.82|2855.12|2862.9|2855.2|2862.25|2854.55|17
1647829750000|2022-03-21 02:29:10|2862.66|2854.96|2862.98|2855.28|2863.42|2855.72|2862.66|2854.96|26
1647829760000|2022-03-21 02:29:20|2862.93|2855.23|2863.21|2855.51|2863.21|2855.51|2862.88|2855.18|29
1647829770000|2022-03-21 02:29:30|2863.19|2855.49|2862.64|2854.94|2863.25|2855.55|2862.62|2854.92|33
1647829780000|2022-03-21 02:29:40|2862.69|2854.99|2862.69|2854.99|2862.78|2855.08|2862.61|2854.91|30
1647829790000|2022-03-21 02:29:50|2862.7|2855|2862.56|2854.86|2862.84|2855.14|2862.56|2854.86|21
1647829800000|2022-03-21 02:30:00|2862.58|2854.88|2862.57|2854.87|2862.84|2855.14|2861.91|2854.21|34
1647829810000|2022-03-21 02:30:10|2862.62|2854.92|2862.45|2854.75|2862.8|2855.1|2862.45|2854.75|32
1647829820000|2022-03-21 02:30:20|2862.46|2854.76|2862.32|2854.62|2862.5|2854.8|2862.29|2854.59|23
1647829830000|2022-03-21 02:30:30|2862.41|2854.71|2862.47|2854.77|2862.51|2854.81|2862.39|2854.69|14
1647829840000|2022-03-21 02:30:40|2862.4|2854.7|2861.81|2854.11|2862.57|2854.87|2861.7|2854|18
1647829850000|2022-03-21 02:30:50|2861.97|2854.27|2861.53|2853.83|2861.97|2854.27|2861.53|2853.83|33
1647829860000|2022-03-21 02:31:00|2861.48|2853.78|2860.34|2852.64|2861.63|2853.93|2859.81|2852.11|36
1647829870000|2022-03-21 02:31:10|2860.31|2852.61|2859.75|2852.05|2860.87|2853.17|2859.75|2852.05|34
1647829880000|2022-03-21 02:31:20|2859.74|2852.04|2858.91|2851.21|2860.12|2852.42|2858.34|2850.64|35
1647829890000|2022-03-21 02:31:30|2858.88|2851.18|2858.69|2850.99|2858.97|2851.27|2858.58|2850.88|36
1647829900000|2022-03-21 02:31:40|2858.71|2851.01|2858.54|2850.84|2859.01|2851.31|2858.02|2850.32|39
1647829910000|2022-03-21 02:31:50|2858.46|2850.76|2857.95|2850.25|2858.57|2850.87|2857.6|2849.9|38
1647829920000|2022-03-21 02:32:00|2857.81|2850.11|2857.83|2850.13|2858.19|2850.49|2857.68|2849.98|34
1647829930000|2022-03-21 02:32:10|2858.04|2850.34|2857.54|2849.84|2858.04|2850.34|2857.28|2849.58|36
1647829940000|2022-03-21 02:32:20|2857.53|2849.83|2857.52|2849.82|2857.53|2849.83|2857.03|2849.33|29
1647829950000|2022-03-21 02:32:30|2857.22|2849.52|2857.13|2849.43|2858.06|2850.36|2857.13|2849.43|35
1647829960000|2022-03-21 02:32:40|2857.03|2849.33|2856.65|2848.95|2857.19|2849.49|2856.57|2848.87|30
1647829970000|2022-03-21 02:32:50|2856.64|2848.94|2856.72|2849.02|2856.74|2849.04|2856.47|2848.77|34
1647829980000|2022-03-21 02:33:00|2856.71|2849.01|2857.19|2849.49|2857.19|2849.49|2856.69|2848.99|32
1647829990000|2022-03-21 02:33:10|2857.04|2849.34|2857.22|2849.52|2857.44|2849.74|2856.97|2849.27|28
1647830000000|2022-03-21 02:33:20|2857.19|2849.49|2857.27|2849.57|2857.54|2849.84|2857.18|2849.48|14
1647830010000|2022-03-21 02:33:30|2857.28|2849.58|2857.33|2849.63|2857.57|2849.87|2857.19|2849.49|20
1647830020000|2022-03-21 02:33:40|2857.19|2849.49|2856.87|2849.17|2857.94|2850.24|2856.58|2848.88|32
1647830030000|2022-03-21 02:33:50|2856.94|2849.24|2852.7|2845|2856.97|2849.27|2850.92|2843.22|40
1647830040000|2022-03-21 02:34:00|2853.67|2845.97|2849.62|2841.92|2853.67|2845.97|2848.34|2840.64|38
1647830050000|2022-03-21 02:34:10|2850.06|2842.36|2848.92|2841.22|2850.64|2842.94|2848.42|2840.72|40
1647830060000|2022-03-21 02:34:20|2848.88|2841.18|2847.08|2839.38|2848.88|2841.18|2846.89|2839.19|36
1647830070000|2022-03-21 02:34:30|2847.09|2839.39|2844.84|2837.14|2847.09|2839.39|2843.87|2836.17|38
1647830080000|2022-03-21 02:34:40|2844.78|2837.08|2841.45|2833.75|2844.78|2837.08|2841.27|2833.57|39
1647830090000|2022-03-21 02:34:50|2840.85|2833.15|2838.69|2830.99|2841.09|2833.39|2837.91|2830.21|40
1647830100000|2022-03-21 02:35:00|2839.06|2831.36|2839.73|2832.03|2839.73|2832.03|2837.23|2829.53|39
1647830110000|2022-03-21 02:35:10|2839.67|2831.97|2840.97|2833.27|2842.88|2835.18|2839.65|2831.95|40
1647830120000|2022-03-21 02:35:20|2840.54|2832.84|2843.05|2835.35|2843.11|2835.41|2840.07|2832.37|40
1647830130000|2022-03-21 02:35:30|2843.2|2835.5|2844.7|2837|2844.9|2837.2|2842.77|2835.07|38
1647830140000|2022-03-21 02:35:40|2844.72|2837.02|2846.99|2839.29|2847.57|2839.87|2844.47|2836.77|38
1647830150000|2022-03-21 02:35:50|2847.01|2839.31|2845.84|2838.14|2847.46|2839.76|2845.84|2838.14|37
1647830160000|2022-03-21 02:36:00|2845.82|2838.12|2845.62|2837.92|2846.45|2838.75|2844.96|2837.26|39
1647830170000|2022-03-21 02:36:10|2845.46|2837.76|2846.31|2838.61|2846.6|2838.9|2844.59|2836.89|33
1647830180000|2022-03-21 02:36:20|2846.32|2838.62|2844.64|2836.94|2846.5|2838.8|2844.64|2836.94|36
1647830190000|2022-03-21 02:36:30|2844.49|2836.79|2842.23|2834.53|2844.49|2836.79|2842.23|2834.53|34
1647830200000|2022-03-21 02:36:40|2842.12|2834.42|2839.96|2832.26|2843.2|2835.5|2839.42|2831.72|31
1647830210000|2022-03-21 02:36:50|2839.99|2832.29|2837.89|2830.19|2840.63|2832.93|2837.89|2830.19|39
1647830220000|2022-03-21 02:37:00|2837.84|2830.14|2839.24|2831.54|2839.47|2831.77|2837.84|2830.14|38
1647830230000|2022-03-21 02:37:10|2839.41|2831.71|2840.74|2833.04|2841.34|2833.64|2839.41|2831.71|39
1647830240000|2022-03-21 02:37:20|2840.18|2832.48|2841.43|2833.73|2841.99|2834.29|2840|2832.3|40
1647830250000|2022-03-21 02:37:30|2841.42|2833.72|2841.67|2833.97|2843.49|2835.79|2841.42|2833.72|39
1647830260000|2022-03-21 02:37:40|2841.53|2833.83|2838.2|2830.5|2842.09|2834.39|2837.91|2830.21|40
1647830270000|2022-03-21 02:37:50|2838.36|2830.66|2843.13|2835.43|2843.13|2835.43|2838.36|2830.66|38
1647830280000|2022-03-21 02:38:00|2843.15|2835.45|2841.95|2834.25|2843.15|2835.45|2840.04|2832.34|35
1647830290000|2022-03-21 02:38:10|2842.15|2834.45|2840.19|2832.49|2843.04|2835.34|2839.29|2831.59|36
1647830300000|2022-03-21 02:38:20|2840.13|2832.43|2841.05|2833.35|2841.35|2833.65|2839.05|2831.35|38
1647830310000|2022-03-21 02:38:30|2841.2|2833.5|2843.18|2835.48|2843.52|2835.82|2840.89|2833.19|39
1647830320000|2022-03-21 02:38:40|2843.12|2835.42|2840.48|2832.78|2843.61|2835.91|2840.13|2832.43|39
1647830330000|2022-03-21 02:38:50|2840.39|2832.69|2841.58|2833.88|2841.58|2833.88|2840.33|2832.63|39
1647830340000|2022-03-21 02:39:00|2841.33|2833.63|2841.55|2833.85|2842.04|2834.34|2840.75|2833.05|37
1647830350000|2022-03-21 02:39:10|2841.69|2833.99|2840.93|2833.23|2841.69|2833.99|2840.78|2833.08|37
1647830360000|2022-03-21 02:39:20|2840.96|2833.26|2839.83|2832.13|2841|2833.3|2839.75|2832.05|34
1647830370000|2022-03-21 02:39:30|2839.7|2832|2839.74|2832.04|2840.61|2832.91|2839.62|2831.92|36
1647830380000|2022-03-21 02:39:40|2839.7|2832|2838.86|2831.16|2839.7|2832|2838.59|2830.89|26
1647830390000|2022-03-21 02:39:50|2838.91|2831.21|2838.72|2831.02|2839.57|2831.87|2838.63|2830.93|34
1647830400000|2022-03-21 02:40:00|2838.78|2831.08|2839.33|2831.63|2839.33|2831.63|2838.41|2830.71|36
1647830410000|2022-03-21 02:40:10|2839.35|2831.65|2838.22|2830.52|2839.35|2831.65|2838.16|2830.46|33
1647830420000|2022-03-21 02:40:20|2838.19|2830.49|2837.27|2829.57|2838.29|2830.59|2837.07|2829.37|33
1647830430000|2022-03-21 02:40:30|2837.31|2829.61|2837.83|2830.13|2838.02|2830.32|2836.96|2829.26|29
1647830440000|2022-03-21 02:40:40|2837.86|2830.16|2839.73|2832.03|2840.41|2832.71|2837.86|2830.16|32
1647830450000|2022-03-21 02:40:50|2839.74|2832.04|2840.46|2832.76|2840.51|2832.81|2839.2|2831.5|39
1647830460000|2022-03-21 02:41:00|2840.44|2832.74|2840.58|2832.88|2840.85|2833.15|2840.41|2832.71|30
1647830470000|2022-03-21 02:41:10|2840.68|2832.98|2843.07|2835.37|2843.09|2835.39|2840.68|2832.98|34
1647830480000|2022-03-21 02:41:20|2843.09|2835.39|2844.24|2836.54|2845.06|2837.36|2843.08|2835.38|38
1647830490000|2022-03-21 02:41:30|2844.03|2836.33|2844.96|2837.26|2845.08|2837.38|2844.03|2836.33|36
1647830500000|2022-03-21 02:41:40|2844.97|2837.27|2846.16|2838.46|2846.72|2839.02|2844.96|2837.26|37
1647830510000|2022-03-21 02:41:50|2846.22|2838.52|2844.67|2836.97|2846.63|2838.93|2844.67|2836.97|39
1647830520000|2022-03-21 02:42:00|2844.64|2836.94|2844.85|2837.15|2845.08|2837.38|2844.64|2836.94|29
1647830530000|2022-03-21 02:42:10|2844.83|2837.13|2845.11|2837.41|2845.11|2837.41|2843.47|2835.77|37
1647830540000|2022-03-21 02:42:20|2845.2|2837.5|2845.69|2837.99|2845.73|2838.03|2844.9|2837.2|36
1647830550000|2022-03-21 02:42:30|2845.54|2837.84|2845.32|2837.62|2845.56|2837.86|2844.64|2836.94|35
1647830560000|2022-03-21 02:42:40|2845.31|2837.61|2845.1|2837.4|2845.7|2838|2844.89|2837.19|33
1647830570000|2022-03-21 02:42:50|2845.08|2837.38|2846.77|2839.07|2846.77|2839.07|2844.94|2837.24|32
1647830580000|2022-03-21 02:43:00|2847.17|2839.47|2849.76|2842.06|2849.84|2842.14|2847.17|2839.47|33
1647830590000|2022-03-21 02:43:10|2849.79|2842.09|2851.14|2843.44|2851.14|2843.44|2849.68|2841.98|32
1647830600000|2022-03-21 02:43:20|2850.95|2843.25|2848.08|2840.38|2850.95|2843.25|2848.08|2840.38|38
1647830610000|2022-03-21 02:43:30|2848.17|2840.47|2846.63|2838.93|2848.31|2840.61|2846.58|2838.88|39
1647830620000|2022-03-21 02:43:40|2846.54|2838.84|2847.5|2839.8|2847.52|2839.82|2846.48|2838.78|34
1647830630000|2022-03-21 02:43:50|2847.49|2839.79|2847.35|2839.65|2848.51|2840.81|2846.52|2838.82|34
1647830640000|2022-03-21 02:44:00|2846.8|2839.1|2847.09|2839.39|2847.82|2840.12|2846.8|2839.1|40
1647830650000|2022-03-21 02:44:10|2847.2|2839.5|2846.82|2839.12|2847.27|2839.57|2846.68|2838.98|31
1647830660000|2022-03-21 02:44:20|2846.75|2839.05|2846.84|2839.14|2846.89|2839.19|2846.55|2838.85|31
1647830670000|2022-03-21 02:44:30|2846.81|2839.11|2847.04|2839.34|2847.15|2839.45|2846.72|2839.02|33
1647830680000|2022-03-21 02:44:40|2847.02|2839.32|2847.01|2839.31|2847.13|2839.43|2846.97|2839.27|23
1647830690000|2022-03-21 02:44:50|2847|2839.3|2847.12|2839.42|2847.19|2839.49|2846.88|2839.18|30
1647830700000|2022-03-21 02:45:00|2847.15|2839.45|2847.56|2839.86|2847.84|2840.14|2847.04|2839.34|34
1647830710000|2022-03-21 02:45:10|2847.47|2839.77|2848.45|2840.75|2848.45|2840.75|2847.35|2839.65|30
1647830720000|2022-03-21 02:45:20|2848.46|2840.76|2850.38|2842.68|2850.57|2842.87|2848.46|2840.76|39
1647830730000|2022-03-21 02:45:30|2850.34|2842.64|2850.32|2842.62|2851.19|2843.49|2850.22|2842.52|38
1647830740000|2022-03-21 02:45:40|2850.23|2842.53|2850.17|2842.47|2851|2843.3|2850.17|2842.47|35
1647830750000|2022-03-21 02:45:50|2850.09|2842.39|2848.99|2841.29|2850.09|2842.39|2848.95|2841.25|34
1647830760000|2022-03-21 02:46:00|2849.03|2841.33|2847.94|2840.24|2849.03|2841.33|2847.68|2839.98|35
1647830770000|2022-03-21 02:46:10|2847.85|2840.15|2846.94|2839.24|2848.09|2840.39|2846.88|2839.18|32
1647830780000|2022-03-21 02:46:20|2846.96|2839.26|2846.79|2839.09|2846.97|2839.27|2846.6|2838.9|28
1647830790000|2022-03-21 02:46:30|2846.74|2839.04|2846.48|2838.78|2847.07|2839.37|2846.27|2838.57|36
1647830800000|2022-03-21 02:46:40|2846.47|2838.77|2843.74|2836.04|2846.71|2839.01|2843.74|2836.04|35
1647830810000|2022-03-21 02:46:50|2843.92|2836.22|2844.57|2836.87|2844.57|2836.87|2842.69|2834.99|39
1647830820000|2022-03-21 02:47:00|2844.34|2836.64|2843.63|2835.93|2844.6|2836.9|2843|2835.3|34
1647830830000|2022-03-21 02:47:10|2843.1|2835.4|2843.77|2836.07|2843.77|2836.07|2842.69|2834.99|35
1647830840000|2022-03-21 02:47:20|2843.81|2836.11|2842.36|2834.66|2843.89|2836.19|2842.36|2834.66|39
1647830850000|2022-03-21 02:47:30|2842.37|2834.67|2842.55|2834.85|2842.59|2834.89|2842.06|2834.36|36
1647830860000|2022-03-21 02:47:40|2842.48|2834.78|2842.99|2835.29|2843.63|2835.93|2842.48|2834.78|35
1647830870000|2022-03-21 02:47:50|2842.93|2835.23|2842.92|2835.22|2843.46|2835.76|2842.87|2835.17|30
1647830880000|2022-03-21 02:48:00|2842.99|2835.29|2843.17|2835.47|2843.42|2835.72|2842.84|2835.14|28
1647830890000|2022-03-21 02:48:10|2843.14|2835.44|2843.18|2835.48|2843.37|2835.67|2843.13|2835.43|31
1647830900000|2022-03-21 02:48:20|2843.16|2835.46|2842.2|2834.5|2843.27|2835.57|2842.2|2834.5|29
1647830910000|2022-03-21 02:48:30|2842.33|2834.63|2842.28|2834.58|2842.73|2835.03|2842.14|2834.44|34
1647830920000|2022-03-21 02:48:40|2842.31|2834.61|2840.1|2832.4|2842.39|2834.69|2839.34|2831.64|36
1647830930000|2022-03-21 02:48:50|2840.12|2832.42|2841.57|2833.87|2841.57|2833.87|2840.12|2832.42|33
1647830940000|2022-03-21 02:49:00|2841.67|2833.97|2842.25|2834.55|2842.33|2834.63|2841.46|2833.76|29
1647830950000|2022-03-21 02:49:10|2842.18|2834.48|2842.2|2834.5|2842.92|2835.22|2842.13|2834.43|32
1647830960000|2022-03-21 02:49:20|2842.21|2834.51|2842.02|2834.32|2842.41|2834.71|2842.02|2834.32|31
1647830970000|2022-03-21 02:49:30|2842.04|2834.34|2841.52|2833.82|2842.04|2834.34|2840.81|2833.11|40
1647830980000|2022-03-21 02:49:40|2841.22|2833.52|2840.61|2832.91|2841.61|2833.91|2840.61|2832.91|37
1647830990000|2022-03-21 02:49:50|2840.79|2833.09|2839.84|2832.14|2840.81|2833.11|2839.81|2832.11|33
1647831000000|2022-03-21 02:50:00|2840.02|2832.32|2841.37|2833.67|2841.79|2834.09|2839.92|2832.22|37
1647831010000|2022-03-21 02:50:10|2841.61|2833.91|2842.91|2835.21|2843.15|2835.45|2841.57|2833.87|37
1647831020000|2022-03-21 02:50:20|2842.84|2835.14|2843.71|2836.01|2844.87|2837.17|2842.84|2835.14|36
1647831030000|2022-03-21 02:50:30|2843.67|2835.97|2843.78|2836.08|2844.02|2836.32|2843.36|2835.66|34
1647831040000|2022-03-21 02:50:40|2843.97|2836.27|2843.49|2835.79|2844.25|2836.55|2842.92|2835.22|35
1647831050000|2022-03-21 02:50:50|2843.9|2836.2|2844.31|2836.61|2844.52|2836.82|2843.46|2835.76|34
1647831060000|2022-03-21 02:51:00|2844.26|2836.56|2844.29|2836.59|2844.43|2836.73|2843.97|2836.27|33
1647831070000|2022-03-21 02:51:10|2844.67|2836.97|2843.78|2836.08|2844.67|2836.97|2843.65|2835.95|29
1647831080000|2022-03-21 02:51:20|2843.81|2836.11|2843.43|2835.73|2843.9|2836.2|2843.43|2835.73|33
1647831090000|2022-03-21 02:51:30|2843.39|2835.69|2842.37|2834.67|2843.39|2835.69|2841.84|2834.14|37
1647831100000|2022-03-21 02:51:40|2842.55|2834.85|2844.2|2836.5|2844.31|2836.61|2842.55|2834.85|35
1647831110000|2022-03-21 02:51:50|2844.21|2836.51|2844.59|2836.89|2844.86|2837.16|2844.16|2836.46|34
1647831120000|2022-03-21 02:52:00|2844.64|2836.94|2844.84|2837.14|2844.92|2837.22|2844.43|2836.73|38
1647831130000|2022-03-21 02:52:10|2844.55|2836.85|2842.61|2834.91|2844.55|2836.85|2841.55|2833.85|39
1647831140000|2022-03-21 02:52:20|2842.66|2834.96|2842.21|2834.51|2842.67|2834.97|2842.21|2834.51|36
1647831150000|2022-03-21 02:52:30|2842.32|2834.62|2840.64|2832.94|2842.84|2835.14|2840.56|2832.86|39
1647831160000|2022-03-21 02:52:40|2840.61|2832.91|2840.62|2832.92|2841.02|2833.32|2840.43|2832.73|35
1647831170000|2022-03-21 02:52:50|2840.9|2833.2|2840.6|2832.9|2840.92|2833.22|2840.33|2832.63|33
1647831180000|2022-03-21 02:53:00|2840.93|2833.23|2839.49|2831.79|2840.93|2833.23|2839.49|2831.79|35
1647831190000|2022-03-21 02:53:10|2839.34|2831.64|2838.77|2831.07|2839.34|2831.64|2837.48|2829.78|37
1647831200000|2022-03-21 02:53:20|2838.56|2830.86|2838.72|2831.02|2838.83|2831.13|2838.05|2830.35|39
1647831210000|2022-03-21 02:53:30|2838.85|2831.15|2841.49|2833.79|2841.49|2833.79|2838.72|2831.02|35
1647831220000|2022-03-21 02:53:40|2841.7|2834|2839.49|2831.79|2841.88|2834.18|2839.24|2831.54|36
1647831230000|2022-03-21 02:53:50|2839.37|2831.67|2839.16|2831.46|2840.58|2832.88|2839.06|2831.36|32
1647831240000|2022-03-21 02:54:00|2839.41|2831.71|2839.63|2831.93|2839.76|2832.06|2838.85|2831.15|38
1647831250000|2022-03-21 02:54:10|2839.74|2832.04|2841.04|2833.34|2841.04|2833.34|2839.74|2832.04|35
1647831260000|2022-03-21 02:54:20|2840.93|2833.23|2841.14|2833.44|2841.65|2833.95|2840.93|2833.23|29
1647831270000|2022-03-21 02:54:30|2841.12|2833.42|2841.19|2833.49|2841.42|2833.72|2841.09|2833.39|33
1647831280000|2022-03-21 02:54:40|2841.34|2833.64|2842.36|2834.66|2842.48|2834.78|2841.17|2833.47|33
1647831290000|2022-03-21 02:54:50|2842.38|2834.68|2843.2|2835.5|2843.84|2836.14|2842.15|2834.45|35
1647831300000|2022-03-21 02:55:00|2843.28|2835.58|2844.21|2836.51|2844.59|2836.89|2843.28|2835.58|35
1647831310000|2022-03-21 02:55:10|2844.22|2836.52|2843.9|2836.2|2844.98|2837.28|2843.66|2835.96|35
1647831320000|2022-03-21 02:55:20|2843.98|2836.28|2846.23|2838.53|2846.23|2838.53|2843.43|2835.73|37
1647831330000|2022-03-21 02:55:30|2846.19|2838.49|2846.37|2838.67|2846.37|2838.67|2845.8|2838.1|37
1647831340000|2022-03-21 02:55:40|2846.89|2839.19|2845.35|2837.65|2847.51|2839.81|2844.85|2837.15|39
1647831350000|2022-03-21 02:55:50|2845.38|2837.68|2845.26|2837.56|2845.83|2838.13|2845.23|2837.53|36
1647831360000|2022-03-21 02:56:00|2845.2|2837.5|2845.4|2837.7|2846.05|2838.35|2845.2|2837.5|23
1647831370000|2022-03-21 02:56:10|2845.41|2837.71|2846.38|2838.68|2846.53|2838.83|2845.18|2837.48|37
1647831380000|2022-03-21 02:56:20|2846.37|2838.67|2846.12|2838.42|2847.3|2839.6|2846.12|2838.42|32
1647831390000|2022-03-21 02:56:30|2845.94|2838.24|2846.11|2838.41|2846.11|2838.41|2845.87|2838.17|28
1647831400000|2022-03-21 02:56:40|2846.12|2838.42|2845.88|2838.18|2846.14|2838.44|2845.7|2838|25
1647831410000|2022-03-21 02:56:50|2845.89|2838.19|2845.75|2838.05|2846.02|2838.32|2845.7|2838|20
1647831420000|2022-03-21 02:57:00|2845.77|2838.07|2846.03|2838.33|2846.05|2838.35|2845.63|2837.93|28
1647831430000|2022-03-21 02:57:10|2846.05|2838.35|2847.07|2839.37|2847.24|2839.54|2845.98|2838.28|31
1647831440000|2022-03-21 02:57:20|2847.09|2839.39|2847.87|2840.17|2848.03|2840.33|2846.72|2839.02|32
1647831450000|2022-03-21 02:57:30|2847.88|2840.18|2848.73|2841.03|2848.73|2841.03|2847.46|2839.76|34
1647831460000|2022-03-21 02:57:40|2848.74|2841.04|2848.19|2840.49|2849.25|2841.55|2847.7|2840|38
1647831470000|2022-03-21 02:57:50|2847.81|2840.11|2847.95|2840.25|2848.41|2840.71|2847.81|2840.11|31
1647831480000|2022-03-21 02:58:00|2847.84|2840.14|2848.01|2840.31|2848.07|2840.37|2847.71|2840.01|33
1647831490000|2022-03-21 02:58:10|2848.02|2840.32|2847.82|2840.12|2848.43|2840.73|2847.82|2840.12|29
1647831500000|2022-03-21 02:58:20|2847.86|2840.16|2848.77|2841.07|2848.89|2841.19|2847.79|2840.09|36
1647831510000|2022-03-21 02:58:30|2848.79|2841.09|2849|2841.3|2849.09|2841.39|2848.63|2840.93|38
1647831520000|2022-03-21 02:58:40|2849.03|2841.33|2848.85|2841.15|2849.09|2841.39|2848.42|2840.72|26
1647831530000|2022-03-21 02:58:50|2848.83|2841.13|2848.81|2841.11|2849.09|2841.39|2848.77|2841.07|32
1647831540000|2022-03-21 02:59:00|2848.86|2841.16|2847.19|2839.49|2849.08|2841.38|2847.19|2839.49|31
1647831550000|2022-03-21 02:59:10|2847.16|2839.46|2846.8|2839.1|2847.16|2839.46|2846.4|2838.7|33
1647831560000|2022-03-21 02:59:20|2846.86|2839.16|2847.57|2839.87|2847.57|2839.87|2846.55|2838.85|32
1647831570000|2022-03-21 02:59:30|2847.41|2839.71|2847.59|2839.89|2848.16|2840.46|2847.29|2839.59|37
1647831580000|2022-03-21 02:59:40|2847.85|2840.15|2848.29|2840.59|2848.46|2840.76|2847.74|2840.04|34
1647831590000|2022-03-21 02:59:50|2848.3|2840.6|2848.73|2841.03|2848.99|2841.29|2847.8|2840.1|29
1647831600000|2022-03-21 03:00:00|2848.94|2841.24|2847.64|2839.94|2849.04|2841.34|2847.64|2839.94|31
1647831610000|2022-03-21 03:00:10|2847.59|2839.89|2847.66|2839.96|2848.21|2840.51|2847.52|2839.82|25
1647831620000|2022-03-21 03:00:20|2847.54|2839.84|2847.65|2839.95|2847.8|2840.1|2847.54|2839.84|21
1647831630000|2022-03-21 03:00:30|2847.64|2839.94|2846.55|2838.85|2847.64|2839.94|2846.54|2838.84|35
1647831640000|2022-03-21 03:00:40|2846.47|2838.77|2847.86|2840.16|2847.87|2840.17|2846.43|2838.73|21
1647831650000|2022-03-21 03:00:50|2847.88|2840.18|2847.3|2839.6|2847.97|2840.27|2846.95|2839.25|27
1647831660000|2022-03-21 03:01:00|2847.86|2840.16|2847.82|2840.12|2848.32|2840.62|2847.16|2839.46|35
1647831670000|2022-03-21 03:01:10|2847.81|2840.11|2847.65|2839.95|2847.89|2840.19|2847.51|2839.81|20
1647831680000|2022-03-21 03:01:20|2847.7|2840|2847.63|2839.93|2847.71|2840.01|2847.61|2839.91|22
1647831690000|2022-03-21 03:01:30|2847.53|2839.83|2847.25|2839.55|2847.6|2839.9|2847.13|2839.43|26
1647831700000|2022-03-21 03:01:40|2847.24|2839.54|2847.29|2839.59|2847.44|2839.74|2847.04|2839.34|25
1647831710000|2022-03-21 03:01:50|2847.32|2839.62|2847.26|2839.56|2847.51|2839.81|2847.15|2839.45|31
1647831720000|2022-03-21 03:02:00|2847.3|2839.6|2846.9|2839.2|2847.35|2839.65|2846.9|2839.2|32
1647831730000|2022-03-21 03:02:10|2846.82|2839.12|2845.87|2838.17|2846.88|2839.18|2845.76|2838.06|37
1647831740000|2022-03-21 03:02:20|2845.82|2838.12|2846.06|2838.36|2846.84|2839.14|2845.76|2838.06|29
1647831750000|2022-03-21 03:02:30|2846.05|2838.35|2845.89|2838.19|2846.12|2838.42|2845.81|2838.11|28
1647831760000|2022-03-21 03:02:40|2845.91|2838.21|2846.47|2838.77|2846.58|2838.88|2845.91|2838.21|32
1647831770000|2022-03-21 03:02:50|2846.51|2838.81|2847.11|2839.41|2847.15|2839.45|2846.4|2838.7|29
1647831780000|2022-03-21 03:03:00|2847.18|2839.48|2847.48|2839.78|2847.48|2839.78|2847.07|2839.37|29
1647831790000|2022-03-21 03:03:10|2847.53|2839.83|2846.34|2838.64|2847.65|2839.95|2846.23|2838.53|37
1647831800000|2022-03-21 03:03:20|2846.47|2838.77|2847.59|2839.89|2847.59|2839.89|2846.47|2838.77|23
1647831810000|2022-03-21 03:03:30|2847.78|2840.08|2847.91|2840.21|2847.91|2840.21|2846.87|2839.17|27
1647831820000|2022-03-21 03:03:40|2847.77|2840.07|2847.05|2839.35|2847.83|2840.13|2846.47|2838.77|30
1647831830000|2022-03-21 03:03:50|2846.67|2838.97|2846.68|2838.98|2847.14|2839.44|2846.41|2838.71|38
1647831840000|2022-03-21 03:04:00|2846.69|2838.99|2846.79|2839.09|2847.15|2839.45|2846.21|2838.51|36
1647831850000|2022-03-21 03:04:10|2846.82|2839.12|2846.66|2838.96|2846.98|2839.28|2846.62|2838.92|32
1647831860000|2022-03-21 03:04:20|2846.6|2838.9|2846.74|2839.04|2846.75|2839.05|2846.59|2838.89|18
1647831870000|2022-03-21 03:04:30|2846.7|2839|2846.73|2839.03|2847.15|2839.45|2846.58|2838.88|34
1647831880000|2022-03-21 03:04:40|2846.72|2839.02|2846.3|2838.6|2846.73|2839.03|2846.27|2838.57|34
1647831890000|2022-03-21 03:04:50|2845.9|2838.2|2847.21|2839.51|2847.26|2839.56|2845.72|2838.02|35
1647831900000|2022-03-21 03:05:00|2847.31|2839.61|2847.17|2839.47|2847.31|2839.61|2846.88|2839.18|23
1647831910000|2022-03-21 03:05:10|2847.14|2839.44|2847.58|2839.88|2847.83|2840.13|2847.07|2839.37|26
1647831920000|2022-03-21 03:05:20|2847.59|2839.89|2846.72|2839.02|2847.6|2839.9|2846.53|2838.83|35
1647831930000|2022-03-21 03:05:30|2846.74|2839.04|2845.83|2838.13|2847|2839.3|2845.82|2838.12|32
1647831940000|2022-03-21 03:05:40|2845.93|2838.23|2845.74|2838.04|2846.27|2838.57|2845.64|2837.94|30
1647831950000|2022-03-21 03:05:50|2845.79|2838.09|2845.69|2837.99|2846.19|2838.49|2845.69|2837.99|31
1647831960000|2022-03-21 03:06:00|2846.03|2838.33|2844.89|2837.19|2846.03|2838.33|2844.71|2837.01|36
1647831970000|2022-03-21 03:06:10|2844.9|2837.2|2845.04|2837.34|2845.06|2837.36|2844.81|2837.11|32
1647831980000|2022-03-21 03:06:20|2844.97|2837.27|2843.95|2836.25|2845.04|2837.34|2843.9|2836.2|34
1647831990000|2022-03-21 03:06:30|2843.97|2836.27|2843.8|2836.1|2844.21|2836.51|2843.8|2836.1|24
1647832000000|2022-03-21 03:06:40|2843.78|2836.08|2842.43|2834.73|2843.88|2836.18|2842.4|2834.7|35
1647832010000|2022-03-21 03:06:50|2842.46|2834.76|2841.03|2833.33|2842.49|2834.79|2840.92|2833.22|33
1647832020000|2022-03-21 03:07:00|2841.05|2833.35|2842.36|2834.66|2842.36|2834.66|2840.77|2833.07|32
1647832030000|2022-03-21 03:07:10|2842.44|2834.74|2843.24|2835.54|2843.26|2835.56|2842.44|2834.74|35
1647832040000|2022-03-21 03:07:20|2842.8|2835.1|2841.26|2833.56|2842.98|2835.28|2841.26|2833.56|36
1647832050000|2022-03-21 03:07:30|2841.23|2833.53|2841.01|2833.31|2841.48|2833.78|2840.79|2833.09|34
1647832060000|2022-03-21 03:07:40|2841.1|2833.4|2841.84|2834.14|2842.04|2834.34|2840.8|2833.1|33
1647832070000|2022-03-21 03:07:50|2841.87|2834.17|2842.74|2835.04|2843.07|2835.37|2841.74|2834.04|39
1647832080000|2022-03-21 03:08:00|2842.5|2834.8|2843.54|2835.84|2843.78|2836.08|2842.5|2834.8|35
1647832090000|2022-03-21 03:08:10|2843.7|2836|2844.26|2836.56|2844.57|2836.87|2843.17|2835.47|32
1647832100000|2022-03-21 03:08:20|2844.32|2836.62|2845.01|2837.31|2845.03|2837.33|2843.03|2835.33|31
1647832110000|2022-03-21 03:08:30|2844.98|2837.28|2846.07|2838.37|2846.07|2838.37|2844.58|2836.88|30
1647832120000|2022-03-21 03:08:40|2846.02|2838.32|2846.22|2838.52|2846.25|2838.55|2845.9|2838.2|32
1647832130000|2022-03-21 03:08:50|2846.27|2838.57|2845.96|2838.26|2846.97|2839.27|2845.57|2837.87|38
1647832140000|2022-03-21 03:09:00|2845.75|2838.05|2845.91|2838.21|2845.97|2838.27|2845.36|2837.66|36
1647832150000|2022-03-21 03:09:10|2845.94|2838.24|2845.87|2838.17|2846.32|2838.62|2845.51|2837.81|27
1647832160000|2022-03-21 03:09:20|2846.34|2838.64|2846.48|2838.78|2846.65|2838.95|2846.05|2838.35|32
1647832170000|2022-03-21 03:09:30|2846.47|2838.77|2845.93|2838.23|2846.47|2838.77|2845.88|2838.18|34
1647832180000|2022-03-21 03:09:40|2845.99|2838.29|2846.31|2838.61|2846.38|2838.68|2845.75|2838.05|31
1647832190000|2022-03-21 03:09:50|2846.38|2838.68|2846.03|2838.33|2846.43|2838.73|2845.74|2838.04|30
1647832200000|2022-03-21 03:10:00|2846.06|2838.36|2846.2|2838.5|2846.78|2839.08|2846.04|2838.34|39
1647832210000|2022-03-21 03:10:10|2846.82|2839.12|2846.46|2838.76|2846.92|2839.22|2846.1|2838.4|39
1647832220000|2022-03-21 03:10:20|2846.64|2838.94|2844.85|2837.15|2846.64|2838.94|2844.85|2837.15|32
1647832230000|2022-03-21 03:10:30|2844.35|2836.65|2844.39|2836.69|2845.22|2837.52|2844.31|2836.61|33
1647832240000|2022-03-21 03:10:40|2844.41|2836.71|2844.28|2836.58|2844.73|2837.03|2844|2836.3|30
1647832250000|2022-03-21 03:10:50|2844.35|2836.65|2844.24|2836.54|2844.61|2836.91|2844.06|2836.36|25
1647832260000|2022-03-21 03:11:00|2844.31|2836.61|2843.35|2835.65|2844.77|2837.07|2843.35|2835.65|31
1647832270000|2022-03-21 03:11:10|2843.45|2835.75|2844.79|2837.09|2845.07|2837.37|2843.45|2835.75|31
1647832280000|2022-03-21 03:11:20|2844.86|2837.16|2844.38|2836.68|2845.32|2837.62|2844.1|2836.4|35
1647832290000|2022-03-21 03:11:30|2844.18|2836.48|2844.19|2836.49|2844.21|2836.51|2843.9|2836.2|18
1647832300000|2022-03-21 03:11:40|2844.15|2836.45|2843.82|2836.12|2844.15|2836.45|2843.66|2835.96|25
1647832310000|2022-03-21 03:11:50|2843.87|2836.17|2842.6|2834.9|2844.01|2836.31|2842.6|2834.9|30
1647832320000|2022-03-21 03:12:00|2842.5|2834.8|2842.69|2834.99|2842.9|2835.2|2842.46|2834.76|35
1647832330000|2022-03-21 03:12:10|2842.7|2835|2843.79|2836.09|2843.79|2836.09|2842.3|2834.6|35
1647832340000|2022-03-21 03:12:20|2843.77|2836.07|2843.07|2835.37|2843.78|2836.08|2842.79|2835.09|38
1647832350000|2022-03-21 03:12:30|2843.1|2835.4|2842.95|2835.25|2843.44|2835.74|2842.73|2835.03|31
1647832360000|2022-03-21 03:12:40|2842.96|2835.26|2843.09|2835.39|2843.26|2835.56|2842.94|2835.24|35
1647832370000|2022-03-21 03:12:50|2843.1|2835.4|2843.01|2835.31|2843.17|2835.47|2842.83|2835.13|25
1647832380000|2022-03-21 03:13:00|2843.02|2835.32|2843.22|2835.52|2843.73|2836.03|2842.95|2835.25|30
1647832390000|2022-03-21 03:13:10|2843.2|2835.5|2842.62|2834.92|2843.28|2835.58|2842.52|2834.82|31
1647832400000|2022-03-21 03:13:20|2842.71|2835.01|2841.88|2834.18|2842.71|2835.01|2841.42|2833.72|33
1647832410000|2022-03-21 03:13:30|2841.86|2834.16|2841.5|2833.8|2842.11|2834.41|2841.49|2833.79|29
1647832420000|2022-03-21 03:13:40|2841.58|2833.88|2842.85|2835.15|2842.92|2835.22|2841.21|2833.51|32
1647832430000|2022-03-21 03:13:50|2842.93|2835.23|2843.86|2836.16|2843.86|2836.16|2842.86|2835.16|30
1647832440000|2022-03-21 03:14:00|2843.96|2836.26|2844.81|2837.11|2844.81|2837.11|2843.64|2835.94|35
1647832450000|2022-03-21 03:14:10|2844.59|2836.89|2845.45|2837.75|2845.45|2837.75|2844.41|2836.71|36
1647832460000|2022-03-21 03:14:20|2845.58|2837.88|2844.62|2836.92|2845.92|2838.22|2844.6|2836.9|36
1647832470000|2022-03-21 03:14:30|2844.82|2837.12|2844.65|2836.95|2844.98|2837.28|2844.58|2836.88|32
1647832480000|2022-03-21 03:14:40|2844.75|2837.05|2845.22|2837.52|2845.47|2837.77|2844.65|2836.95|26
1647832490000|2022-03-21 03:14:50|2845.23|2837.53|2845.01|2837.31|2845.47|2837.77|2844.75|2837.05|33
1647832500000|2022-03-21 03:15:00|2845.16|2837.46|2845.9|2838.2|2845.9|2838.2|2844.93|2837.23|31
1647832510000|2022-03-21 03:15:10|2845.87|2838.17|2846.03|2838.33|2846.24|2838.54|2845.85|2838.15|25
1647832520000|2022-03-21 03:15:20|2846.08|2838.38|2846.18|2838.48|2846.27|2838.57|2845.3|2837.6|28
1647832530000|2022-03-21 03:15:30|2846.2|2838.5|2846.56|2838.86|2846.56|2838.86|2846.13|2838.43|25
1647832540000|2022-03-21 03:15:40|2846.58|2838.88|2846.66|2838.96|2846.91|2839.21|2846.37|2838.67|26
1647832550000|2022-03-21 03:15:50|2846.63|2838.93|2846.59|2838.89|2847.34|2839.64|2846.59|2838.89|31
1647832560000|2022-03-21 03:16:00|2846.77|2839.07|2846.98|2839.28|2847.03|2839.33|2846.77|2839.07|24
1647832570000|2022-03-21 03:16:10|2846.82|2839.12|2848.1|2840.4|2848.1|2840.4|2846.78|2839.08|33
1647832580000|2022-03-21 03:16:20|2848.12|2840.42|2847.93|2840.23|2848.13|2840.43|2847.72|2840.02|29
1647832590000|2022-03-21 03:16:30|2847.94|2840.24|2848.63|2840.93|2848.92|2841.22|2847.94|2840.24|33
1647832600000|2022-03-21 03:16:40|2848.58|2840.88|2848.38|2840.68|2848.75|2841.05|2848.27|2840.57|27
1647832610000|2022-03-21 03:16:50|2848.29|2840.59|2848.37|2840.67|2848.38|2840.68|2848.08|2840.38|24
1647832620000|2022-03-21 03:17:00|2848.38|2840.68|2848.21|2840.51|2848.5|2840.8|2848.18|2840.48|23
1647832630000|2022-03-21 03:17:10|2848.18|2840.48|2847.75|2840.05|2848.21|2840.51|2847.54|2839.84|28
1647832640000|2022-03-21 03:17:20|2847.77|2840.07|2847.1|2839.4|2847.77|2840.07|2847.02|2839.32|28
1647832650000|2022-03-21 03:17:30|2847.07|2839.37|2846.99|2839.29|2847.52|2839.82|2846.99|2839.29|33
1647832660000|2022-03-21 03:17:40|2846.98|2839.28|2847.35|2839.65|2847.43|2839.73|2846.64|2838.94|34
1647832670000|2022-03-21 03:17:50|2847.31|2839.61|2847.74|2840.04|2847.81|2840.11|2847.3|2839.6|28
1647832680000|2022-03-21 03:18:00|2847.69|2839.99|2847.1|2839.4|2847.69|2839.99|2847.02|2839.32|27
1647832690000|2022-03-21 03:18:10|2847.08|2839.38|2846.67|2838.97|2847.08|2839.38|2846.66|2838.96|21
1647832700000|2022-03-21 03:18:20|2846.7|2839|2846.84|2839.14|2846.88|2839.18|2846.62|2838.92|27
1647832710000|2022-03-21 03:18:30|2846.83|2839.13|2846.59|2838.89|2846.83|2839.13|2846.52|2838.82|27
1647832720000|2022-03-21 03:18:40|2846.56|2838.86|2845.74|2838.04|2846.56|2838.86|2845.55|2837.85|36
1647832730000|2022-03-21 03:18:50|2845.72|2838.02|2845.72|2838.02|2845.98|2838.28|2845.56|2837.86|37
1647832740000|2022-03-21 03:19:00|2845.77|2838.07|2846.45|2838.75|2847.03|2839.33|2845.38|2837.68|34
1647832750000|2022-03-21 03:19:10|2846.46|2838.76|2848.35|2840.65|2848.35|2840.65|2846.42|2838.72|31
1647832760000|2022-03-21 03:19:20|2848.44|2840.74|2848.97|2841.27|2848.97|2841.27|2847.88|2840.18|33
1647832770000|2022-03-21 03:19:30|2848.95|2841.25|2848.23|2840.53|2849.01|2841.31|2848.23|2840.53|35
1647832780000|2022-03-21 03:19:40|2848.13|2840.43|2848.18|2840.48|2848.48|2840.78|2847.83|2840.13|37
1647832790000|2022-03-21 03:19:50|2848.07|2840.37|2847.59|2839.89|2848.57|2840.87|2847.59|2839.89|34
1647832800000|2022-03-21 03:20:00|2847.57|2839.87|2847.04|2839.34|2847.57|2839.87|2846.99|2839.29|29
1647832810000|2022-03-21 03:20:10|2846.97|2839.27|2846.67|2838.97|2847.21|2839.51|2846.55|2838.85|32
1647832820000|2022-03-21 03:20:20|2846.65|2838.95|2847.18|2839.48|2847.18|2839.48|2846.37|2838.67|36
1647832830000|2022-03-21 03:20:30|2847.2|2839.5|2847.84|2840.14|2847.91|2840.21|2847.2|2839.5|35
1647832840000|2022-03-21 03:20:40|2847.87|2840.17|2847.68|2839.98|2847.88|2840.18|2847.43|2839.73|28
1647832850000|2022-03-21 03:20:50|2847.52|2839.82|2847.71|2840.01|2847.84|2840.14|2847.5|2839.8|19
1647832860000|2022-03-21 03:21:00|2847.66|2839.96|2846.91|2839.21|2847.66|2839.96|2846.84|2839.14|26
1647832870000|2022-03-21 03:21:10|2846.98|2839.28|2846.89|2839.19|2847.1|2839.4|2846.89|2839.19|26
1647832880000|2022-03-21 03:21:20|2846.88|2839.18|2845.77|2838.07|2846.88|2839.18|2845.47|2837.77|34
1647832890000|2022-03-21 03:21:30|2845.83|2838.13|2846.48|2838.78|2846.77|2839.07|2845.79|2838.09|39
1647832900000|2022-03-21 03:21:40|2846.39|2838.69|2846.48|2838.78|2846.83|2839.13|2846.2|2838.5|35
1647832910000|2022-03-21 03:21:50|2846.65|2838.95|2846.43|2838.73|2846.78|2839.08|2846.26|2838.56|29
1647832920000|2022-03-21 03:22:00|2847.02|2839.32|2846.55|2838.85|2847.02|2839.32|2846.36|2838.66|19
1647832930000|2022-03-21 03:22:10|2846.57|2838.87|2846.59|2838.89|2847.05|2839.35|2846.41|2838.71|33
1647832940000|2022-03-21 03:22:20|2846.54|2838.84|2845.94|2838.24|2846.59|2838.89|2845.86|2838.16|20
1647832950000|2022-03-21 03:22:30|2845.86|2838.16|2845.78|2838.08|2845.86|2838.16|2845.28|2837.58|29
1647832960000|2022-03-21 03:22:40|2845.79|2838.09|2845.3|2837.6|2845.79|2838.09|2845.21|2837.51|32
1647832970000|2022-03-21 03:22:50|2845.48|2837.78|2845.41|2837.71|2845.48|2837.78|2845.21|2837.51|29
1647832980000|2022-03-21 03:23:00|2845.46|2837.76|2845.23|2837.53|2845.47|2837.77|2844.71|2837.01|34
1647832990000|2022-03-21 03:23:10|2845.29|2837.59|2846.08|2838.38|2846.46|2838.76|2845.11|2837.41|30
1647833000000|2022-03-21 03:23:20|2846.09|2838.39|2846.09|2838.39|2846.77|2839.07|2845.88|2838.18|27
1647833010000|2022-03-21 03:23:30|2846|2838.3|2845.15|2837.45|2846.13|2838.43|2845.12|2837.42|25
1647833020000|2022-03-21 03:23:40|2845.14|2837.44|2845.09|2837.39|2845.35|2837.65|2845.04|2837.34|30
1647833030000|2022-03-21 03:23:50|2845.15|2837.45|2844.7|2837|2845.25|2837.55|2844.7|2837|34
1647833040000|2022-03-21 03:24:00|2844.75|2837.05|2844.47|2836.77|2844.75|2837.05|2843.98|2836.28|29
1647833050000|2022-03-21 03:24:10|2844.48|2836.78|2844.29|2836.59|2844.55|2836.85|2844.2|2836.5|21
1647833060000|2022-03-21 03:24:20|2844.31|2836.61|2841.03|2833.33|2844.31|2836.61|2840.93|2833.23|36
1647833070000|2022-03-21 03:24:30|2841|2833.3|2837.36|2829.66|2841|2833.3|2837.08|2829.38|39
1647833080000|2022-03-21 03:24:40|2837.35|2829.65|2838.3|2830.6|2838.33|2830.63|2837.22|2829.52|34
1647833090000|2022-03-21 03:24:50|2838.29|2830.59|2838.74|2831.04|2838.89|2831.19|2837.87|2830.17|35
1647833100000|2022-03-21 03:25:00|2838.53|2830.83|2838.24|2830.54|2838.53|2830.83|2837.29|2829.59|34
1647833110000|2022-03-21 03:25:10|2838.52|2830.82|2839.21|2831.51|2839.39|2831.69|2838.48|2830.78|37
1647833120000|2022-03-21 03:25:20|2839.26|2831.56|2839.48|2831.78|2839.71|2832.01|2839.19|2831.49|31
1647833130000|2022-03-21 03:25:30|2839.54|2831.84|2839.29|2831.59|2840.05|2832.35|2839.27|2831.57|25
1647833140000|2022-03-21 03:25:40|2839.32|2831.62|2839.63|2831.93|2839.69|2831.99|2839.29|2831.59|28
1647833150000|2022-03-21 03:25:50|2839.57|2831.87|2839.6|2831.9|2839.69|2831.99|2839.57|2831.87|13
1647833160000|2022-03-21 03:26:00|2839.59|2831.89|2839.53|2831.83|2839.9|2832.2|2839.53|2831.83|31
1647833170000|2022-03-21 03:26:10|2839.55|2831.85|2839.65|2831.95|2839.7|2832|2839.49|2831.79|25
1647833180000|2022-03-21 03:26:20|2839.87|2832.17|2839.68|2831.98|2840.42|2832.72|2839.68|2831.98|30
1647833190000|2022-03-21 03:26:30|2839.77|2832.07|2839.9|2832.2|2839.91|2832.21|2839.71|2832.01|24
1647833200000|2022-03-21 03:26:40|2839.93|2832.23|2840.77|2833.07|2840.81|2833.11|2839.93|2832.23|18
1647833210000|2022-03-21 03:26:50|2840.79|2833.09|2839.71|2832.01|2840.79|2833.09|2839.69|2831.99|16
1647833220000|2022-03-21 03:27:00|2839.73|2832.03|2840.04|2832.34|2840.33|2832.63|2839.5|2831.8|28
1647833230000|2022-03-21 03:27:10|2839.99|2832.29|2839.99|2832.29|2840.06|2832.36|2839.92|2832.22|29
1647833240000|2022-03-21 03:27:20|2839.91|2832.21|2839.5|2831.8|2840.07|2832.37|2839.48|2831.78|33
1647833250000|2022-03-21 03:27:30|2839.54|2831.84|2839.13|2831.43|2839.74|2832.04|2838.93|2831.23|28
1647833260000|2022-03-21 03:27:40|2839.12|2831.42|2839.24|2831.54|2839.85|2832.15|2838.94|2831.24|31
1647833270000|2022-03-21 03:27:50|2839.21|2831.51|2840.24|2832.54|2840.29|2832.59|2839.03|2831.33|33
1647833280000|2022-03-21 03:28:00|2840.17|2832.47|2839.89|2832.19|2840.64|2832.94|2839.89|2832.19|32
1647833290000|2022-03-21 03:28:10|2839.81|2832.11|2839.66|2831.96|2839.9|2832.2|2839.66|2831.96|29
1647833300000|2022-03-21 03:28:20|2839.72|2832.02|2840.06|2832.36|2840.12|2832.42|2839.55|2831.85|29
1647833310000|2022-03-21 03:28:30|2840.04|2832.34|2840.14|2832.44|2840.14|2832.44|2839.72|2832.02|29
1647833320000|2022-03-21 03:28:40|2840.31|2832.61|2840.35|2832.65|2840.58|2832.88|2840.31|2832.61|21
1647833330000|2022-03-21 03:28:50|2840.26|2832.56|2840.17|2832.47|2840.43|2832.73|2840.12|2832.42|24
1647833340000|2022-03-21 03:29:00|2840.16|2832.46|2840.35|2832.65|2840.39|2832.69|2840.07|2832.37|22
1647833350000|2022-03-21 03:29:10|2840.09|2832.39|2841.31|2833.61|2841.93|2834.23|2840.09|2832.39|30
1647833360000|2022-03-21 03:29:20|2841.33|2833.63|2841.42|2833.72|2841.72|2834.02|2841.33|2833.63|33
1647833370000|2022-03-21 03:29:30|2841.43|2833.73|2841.66|2833.96|2841.89|2834.19|2841.43|2833.73|34
1647833380000|2022-03-21 03:29:40|2841.86|2834.16|2841.56|2833.86|2841.92|2834.22|2841.54|2833.84|27
1647833390000|2022-03-21 03:29:50|2841.63|2833.93|2841.57|2833.87|2841.75|2834.05|2841.54|2833.84|24
1647833400000|2022-03-21 03:30:00|2841.65|2833.95|2842.7|2835|2842.7|2835|2841.57|2833.87|33
1647833410000|2022-03-21 03:30:10|2842.79|2835.09|2843.19|2835.49|2843.47|2835.77|2842.77|2835.07|30
1647833420000|2022-03-21 03:30:20|2843.09|2835.39|2842.65|2834.95|2843.41|2835.71|2842.44|2834.74|35
1647833430000|2022-03-21 03:30:30|2842.62|2834.92|2842.61|2834.91|2842.92|2835.22|2842.57|2834.87|30
1647833440000|2022-03-21 03:30:40|2842.85|2835.15|2842.86|2835.16|2843|2835.3|2842.43|2834.73|26
1647833450000|2022-03-21 03:30:50|2842.85|2835.15|2843.41|2835.71|2843.41|2835.71|2842.85|2835.15|22
1647833460000|2022-03-21 03:31:00|2843.31|2835.61|2842.85|2835.15|2843.41|2835.71|2842.81|2835.11|34
1647833470000|2022-03-21 03:31:10|2842.89|2835.19|2843.19|2835.49|2843.35|2835.65|2842.7|2835|29
1647833480000|2022-03-21 03:31:20|2843.05|2835.35|2842.89|2835.19|2843.27|2835.57|2842.68|2834.98|30
1647833490000|2022-03-21 03:31:30|2842.92|2835.22|2842.95|2835.25|2843.09|2835.39|2842.68|2834.98|35
1647833500000|2022-03-21 03:31:40|2843.08|2835.38|2842.98|2835.28|2843.11|2835.41|2842.85|2835.15|24
1647833510000|2022-03-21 03:31:50|2842.93|2835.23|2842.8|2835.1|2843.21|2835.51|2842.5|2834.8|31
1647833520000|2022-03-21 03:32:00|2842.82|2835.12|2842.58|2834.88|2843.03|2835.33|2842.55|2834.85|32
1647833530000|2022-03-21 03:32:10|2842.66|2834.96|2842.37|2834.67|2842.7|2835|2842.37|2834.67|36
1647833540000|2022-03-21 03:32:20|2842.66|2834.96|2842.35|2834.65|2842.97|2835.27|2841.85|2834.15|35
1647833550000|2022-03-21 03:32:30|2843.01|2835.31|2843.01|2835.31|2843.01|2835.31|2842.05|2834.35|31
1647833560000|2022-03-21 03:32:40|2842.99|2835.29|2843.1|2835.4|2843.23|2835.53|2842.86|2835.16|26
1647833570000|2022-03-21 03:32:50|2843.27|2835.57|2843.26|2835.56|2843.28|2835.58|2843.1|2835.4|15
1647833580000|2022-03-21 03:33:00|2843.16|2835.46|2843.4|2835.7|2843.45|2835.75|2842.9|2835.2|12
1647833590000|2022-03-21 03:33:10|2843.19|2835.49|2844.03|2836.33|2844.19|2836.49|2842.9|2835.2|26
1647833600000|2022-03-21 03:33:20|2844.07|2836.37|2843.85|2836.15|2844.31|2836.61|2843.82|2836.12|23
1647833610000|2022-03-21 03:33:30|2844.41|2836.71|2844.64|2836.94|2846.41|2838.71|2843.85|2836.15|12
1647833620000|2022-03-21 03:33:40|2844.44|2836.74|2845.23|2837.53|2845.24|2837.54|2844.44|2836.74|30
1647833630000|2022-03-21 03:33:50|2845.21|2837.51|2845.01|2837.31|2845.24|2837.54|2845.01|2837.31|18
1647833640000|2022-03-21 03:34:00|2845.02|2837.32|2845.05|2837.35|2845.28|2837.58|2845|2837.3|16
1647833650000|2022-03-21 03:34:10|2845.14|2837.44|2845.55|2837.85|2845.69|2837.99|2845.06|2837.36|13
1647833660000|2022-03-21 03:34:20|2845.51|2837.81|2845.7|2838|2845.94|2838.24|2845.45|2837.75|27
1647833670000|2022-03-21 03:34:30|2845.66|2837.96|2845.68|2837.98|2845.73|2838.03|2845.34|2837.64|26
1647833680000|2022-03-21 03:34:40|2845.57|2837.87|2846.52|2838.82|2846.95|2839.25|2845.38|2837.68|34
1647833690000|2022-03-21 03:34:50|2846.49|2838.79|2846.54|2838.84|2847.41|2839.71|2846.4|2838.7|36
1647833700000|2022-03-21 03:35:00|2846.55|2838.85|2846.33|2838.63|2847.27|2839.57|2846.33|2838.63|34
1647833710000|2022-03-21 03:35:10|2846.26|2838.56|2846.69|2838.99|2846.69|2838.99|2845.65|2837.95|40
1647833720000|2022-03-21 03:35:20|2846.31|2838.61|2846.97|2839.27|2847.86|2840.16|2846.15|2838.45|26
1647833730000|2022-03-21 03:35:30|2847.01|2839.31|2848.6|2840.9|2848.92|2841.22|2846.61|2838.91|25
1647833740000|2022-03-21 03:35:40|2848.63|2840.93|2849.03|2841.33|2849.05|2841.35|2848.45|2840.75|30
1647833750000|2022-03-21 03:35:50|2849.02|2841.32|2849.09|2841.39|2849.1|2841.4|2848.95|2841.25|14
1647833760000|2022-03-21 03:36:00|2849.11|2841.41|2849.65|2841.95|2849.72|2842.02|2849.02|2841.32|27
1647833770000|2022-03-21 03:36:10|2849.73|2842.03|2849.31|2841.61|2849.73|2842.03|2848.99|2841.29|32
1647833780000|2022-03-21 03:36:20|2849.36|2841.66|2849.53|2841.83|2850.07|2842.37|2849.15|2841.45|31
1647833790000|2022-03-21 03:36:30|2849.52|2841.82|2849.45|2841.75|2849.61|2841.91|2848.98|2841.28|34
1647833800000|2022-03-21 03:36:40|2849.44|2841.74|2850.33|2842.63|2850.35|2842.65|2849.39|2841.69|38
1647833810000|2022-03-21 03:36:50|2850.32|2842.62|2850.53|2842.83|2851.41|2843.71|2850.3|2842.6|35
1647833820000|2022-03-21 03:37:00|2850.55|2842.85|2851.56|2843.86|2851.73|2844.03|2850.48|2842.78|35
1647833830000|2022-03-21 03:37:10|2851.63|2843.93|2852.9|2845.2|2852.9|2845.2|2851.06|2843.36|37
1647833840000|2022-03-21 03:37:20|2852.16|2844.46|2851.32|2843.62|2852.27|2844.57|2851.17|2843.47|38
1647833850000|2022-03-21 03:37:30|2851.31|2843.61|2850.85|2843.15|2851.43|2843.73|2850.83|2843.13|25
1647833860000|2022-03-21 03:37:40|2850.86|2843.16|2851.2|2843.5|2852.52|2844.82|2850.45|2842.75|31
1647833870000|2022-03-21 03:37:50|2851.32|2843.62|2852.37|2844.67|2853.01|2845.31|2851.32|2843.62|35
1647833880000|2022-03-21 03:38:00|2852.35|2844.65|2852.81|2845.11|2852.89|2845.19|2852.2|2844.5|33
1647833890000|2022-03-21 03:38:10|2852.78|2845.08|2852.58|2844.88|2853.17|2845.47|2852.54|2844.84|34
1647833900000|2022-03-21 03:38:20|2852.68|2844.98|2853.34|2845.64|2853.98|2846.28|2852.67|2844.97|29
1647833910000|2022-03-21 03:38:30|2853.37|2845.67|2853.94|2846.24|2854.12|2846.42|2853.3|2845.6|32
1647833920000|2022-03-21 03:38:40|2853.92|2846.22|2854.13|2846.43|2854.18|2846.48|2853.53|2845.83|34
1647833930000|2022-03-21 03:38:50|2854.14|2846.44|2854.31|2846.61|2854.43|2846.73|2853.85|2846.15|34
1647833940000|2022-03-21 03:39:00|2853.94|2846.24|2855.34|2847.64|2855.51|2847.81|2853.94|2846.24|23
1647833950000|2022-03-21 03:39:10|2855.46|2847.76|2854.43|2846.73|2856.04|2848.34|2854.43|2846.73|39
1647833960000|2022-03-21 03:39:20|2854.46|2846.76|2856.01|2848.31|2856.74|2849.04|2854.14|2846.44|36
1647833970000|2022-03-21 03:39:30|2856.02|2848.32|2854.85|2847.15|2856.4|2848.7|2854.85|2847.15|37
1647833980000|2022-03-21 03:39:40|2854.84|2847.14|2854.93|2847.23|2855.84|2848.14|2854.84|2847.14|39
1647833990000|2022-03-21 03:39:50|2855.08|2847.38|2855.61|2847.91|2856|2848.3|2855.07|2847.37|37
1647834000000|2022-03-21 03:40:00|2855.7|2848|2854.78|2847.08|2856.03|2848.33|2854.78|2847.08|39
1647834010000|2022-03-21 03:40:10|2854.79|2847.09|2855.4|2847.7|2855.42|2847.72|2853.73|2846.03|37
1647834020000|2022-03-21 03:40:20|2855.43|2847.73|2857.1|2849.4|2857.1|2849.4|2855.22|2847.52|35
1647834030000|2022-03-21 03:40:30|2857.16|2849.46|2855.46|2847.76|2857.72|2850.02|2855.46|2847.76|37
1647834040000|2022-03-21 03:40:40|2855.41|2847.71|2856.1|2848.4|2856.67|2848.97|2855.27|2847.57|36
1647834050000|2022-03-21 03:40:50|2856.11|2848.41|2854.48|2846.78|2856.45|2848.75|2854.41|2846.71|38
1647834060000|2022-03-21 03:41:00|2854.21|2846.51|2853.48|2845.78|2854.5|2846.8|2852.79|2845.09|36
1647834070000|2022-03-21 03:41:10|2853.68|2845.98|2851.94|2844.24|2854.72|2847.02|2851.94|2844.24|34
1647834080000|2022-03-21 03:41:20|2851.99|2844.29|2851.35|2843.65|2852.55|2844.85|2851.31|2843.61|37
1647834090000|2022-03-21 03:41:30|2851.33|2843.63|2851.07|2843.37|2851.33|2843.63|2850.49|2842.79|34
1647834100000|2022-03-21 03:41:40|2851.04|2843.34|2851.22|2843.52|2851.26|2843.56|2851.04|2843.34|18
1647834110000|2022-03-21 03:41:50|2851.25|2843.55|2851.45|2843.75|2852.21|2844.51|2851.21|2843.51|30
1647834120000|2022-03-21 03:42:00|2851.46|2843.76|2852.65|2844.95|2853.72|2846.02|2851.45|2843.75|34
1647834130000|2022-03-21 03:42:10|2852.54|2844.84|2853|2845.3|2853.2|2845.5|2852.45|2844.75|35
1647834140000|2022-03-21 03:42:20|2852.69|2844.99|2852.61|2844.91|2852.75|2845.05|2852.31|2844.61|35
1647834150000|2022-03-21 03:42:30|2852.31|2844.61|2852.57|2844.87|2852.68|2844.98|2852.31|2844.61|29
1647834160000|2022-03-21 03:42:40|2852.6|2844.9|2852.46|2844.76|2852.64|2844.94|2852.35|2844.65|30
1647834170000|2022-03-21 03:42:50|2852.55|2844.85|2853.22|2845.52|2853.34|2845.64|2852.33|2844.63|27
1647834180000|2022-03-21 03:43:00|2853.23|2845.53|2854.19|2846.49|2854.36|2846.66|2853.23|2845.53|34
1647834190000|2022-03-21 03:43:10|2854.32|2846.62|2854.03|2846.33|2854.54|2846.84|2853.84|2846.14|26
1647834200000|2022-03-21 03:43:20|2854.09|2846.39|2854.38|2846.68|2854.38|2846.68|2853.83|2846.13|15
1647834210000|2022-03-21 03:43:30|2854.39|2846.69|2854.7|2847|2855.53|2847.83|2854.24|2846.54|24
1647834220000|2022-03-21 03:43:40|2854.74|2847.04|2856.09|2848.39|2856.23|2848.53|2854.63|2846.93|34
1647834230000|2022-03-21 03:43:50|2855.98|2848.28|2855.05|2847.35|2855.98|2848.28|2854.59|2846.89|30
1647834240000|2022-03-21 03:44:00|2855.22|2847.52|2854.66|2846.96|2855.22|2847.52|2854.63|2846.93|31
1647834250000|2022-03-21 03:44:10|2854.71|2847.01|2854.42|2846.72|2854.81|2847.11|2854.31|2846.61|23
1647834260000|2022-03-21 03:44:20|2854.47|2846.77|2854.06|2846.36|2854.49|2846.79|2853.87|2846.17|31
1647834270000|2022-03-21 03:44:30|2853.89|2846.19|2854.41|2846.71|2854.41|2846.71|2853.25|2845.55|33
1647834280000|2022-03-21 03:44:40|2854.44|2846.74|2854.29|2846.59|2854.44|2846.74|2854.12|2846.42|30
1647834290000|2022-03-21 03:44:50|2854.27|2846.57|2853.98|2846.28|2854.29|2846.59|2853.93|2846.23|17
1647834300000|2022-03-21 03:45:00|2854.08|2846.38|2854.26|2846.56|2854.88|2847.18|2853.99|2846.29|35
1647834310000|2022-03-21 03:45:10|2854.34|2846.64|2853.77|2846.07|2854.34|2846.64|2853.67|2845.97|29
1647834320000|2022-03-21 03:45:20|2853.47|2845.77|2854.7|2847|2854.7|2847|2853.4|2845.7|38
1647834330000|2022-03-21 03:45:30|2854.75|2847.05|2856.13|2848.43|2856.13|2848.43|2854.39|2846.69|32
1647834340000|2022-03-21 03:45:40|2855.87|2848.17|2856.1|2848.4|2856.24|2848.54|2855.46|2847.76|36
1647834350000|2022-03-21 03:45:50|2856.08|2848.38|2855.65|2847.95|2856.3|2848.6|2855.58|2847.88|32
1647834360000|2022-03-21 03:46:00|2855.69|2847.99|2855.95|2848.25|2856.51|2848.81|2855.26|2847.56|33
1647834370000|2022-03-21 03:46:10|2855.84|2848.14|2856.15|2848.45|2856.37|2848.67|2855.82|2848.12|32
1647834380000|2022-03-21 03:46:20|2856.17|2848.47|2856.81|2849.11|2857.32|2849.62|2856.17|2848.47|37
1647834390000|2022-03-21 03:46:30|2856.82|2849.12|2856.38|2848.68|2857|2849.3|2856.38|2848.68|22
1647834400000|2022-03-21 03:46:40|2856.39|2848.69|2856.01|2848.31|2856.51|2848.81|2856.01|2848.31|31
1647834410000|2022-03-21 03:46:50|2855.88|2848.18|2855.89|2848.19|2856.03|2848.33|2855.67|2847.97|30
1647834420000|2022-03-21 03:47:00|2855.87|2848.17|2855.75|2848.05|2855.97|2848.27|2855.39|2847.69|34
1647834430000|2022-03-21 03:47:10|2855.98|2848.28|2856.13|2848.43|2856.45|2848.75|2854.9|2847.2|36
1647834440000|2022-03-21 03:47:20|2856.14|2848.44|2856.18|2848.48|2856.79|2849.09|2856.14|2848.44|32
1647834450000|2022-03-21 03:47:30|2856.09|2848.39|2854.95|2847.25|2856.09|2848.39|2854.84|2847.14|33
1647834460000|2022-03-21 03:47:40|2854.85|2847.15|2854.9|2847.2|2855.11|2847.41|2854.83|2847.13|27
1647834470000|2022-03-21 03:47:50|2854.95|2847.25|2854.39|2846.69|2854.96|2847.26|2854.3|2846.6|31
1647834480000|2022-03-21 03:48:00|2854.43|2846.73|2854.09|2846.39|2854.46|2846.76|2854.09|2846.39|30
1647834490000|2022-03-21 03:48:10|2854.08|2846.38|2854.19|2846.49|2854.32|2846.62|2854.08|2846.38|26
1647834500000|2022-03-21 03:48:20|2853.68|2845.98|2853.65|2845.95|2854.53|2846.83|2853.29|2845.59|28
1647834510000|2022-03-21 03:48:30|2853.61|2845.91|2853.43|2845.73|2853.7|2846|2853.38|2845.68|24
1647834520000|2022-03-21 03:48:40|2853.16|2845.46|2854.01|2846.31|2854.01|2846.31|2853.16|2845.46|31
1647834530000|2022-03-21 03:48:50|2853.8|2846.1|2852.99|2845.29|2853.8|2846.1|2852.99|2845.29|33
1647834540000|2022-03-21 03:49:00|2852.77|2845.07|2853.29|2845.59|2853.5|2845.8|2852.54|2844.84|36
1647834550000|2022-03-21 03:49:10|2853.33|2845.63|2852.5|2844.8|2853.33|2845.63|2852.49|2844.79|27
1647834560000|2022-03-21 03:49:20|2852.49|2844.79|2852.18|2844.48|2852.49|2844.79|2851.9|2844.2|30
1647834570000|2022-03-21 03:49:30|2852.17|2844.47|2851.8|2844.1|2852.17|2844.47|2851.65|2843.95|32
1647834580000|2022-03-21 03:49:40|2851.77|2844.07|2851.86|2844.16|2851.91|2844.21|2851.63|2843.93|27
1647834590000|2022-03-21 03:49:50|2851.73|2844.03|2851.81|2844.11|2852.2|2844.5|2851.73|2844.03|26
1647834600000|2022-03-21 03:50:00|2851.91|2844.21|2851.67|2843.97|2851.95|2844.25|2851.67|2843.97|22
1647834610000|2022-03-21 03:50:10|2851.82|2844.12|2851.82|2844.12|2852.01|2844.31|2851.65|2843.95|29
1647834620000|2022-03-21 03:50:20|2851.94|2844.24|2851.67|2843.97|2851.94|2844.24|2851.62|2843.92|17
1647834630000|2022-03-21 03:50:30|2851.64|2843.94|2851.66|2843.96|2851.85|2844.15|2851.61|2843.91|20
1647834640000|2022-03-21 03:50:40|2851.71|2844.01|2851.14|2843.44|2851.72|2844.02|2851.12|2843.42|22
1647834650000|2022-03-21 03:50:50|2851.06|2843.36|2851.08|2843.38|2851.27|2843.57|2850.99|2843.29|24
1647834660000|2022-03-21 03:51:00|2851.06|2843.36|2851.32|2843.62|2851.32|2843.62|2851.01|2843.31|30
1647834670000|2022-03-21 03:51:10|2851.2|2843.5|2851.2|2843.5|2851.33|2843.63|2850.87|2843.17|30
1647834680000|2022-03-21 03:51:20|2851.1|2843.4|2850.14|2842.44|2851.22|2843.52|2850.13|2842.43|28
1647834690000|2022-03-21 03:51:30|2850.24|2842.54|2850.41|2842.71|2850.63|2842.93|2850.14|2842.44|29
1647834700000|2022-03-21 03:51:40|2850.46|2842.76|2851.78|2844.08|2851.8|2844.1|2850.22|2842.52|25
1647834710000|2022-03-21 03:51:50|2851.81|2844.11|2851.46|2843.76|2851.87|2844.17|2851.44|2843.74|30
1647834720000|2022-03-21 03:52:00|2851.51|2843.81|2851.78|2844.08|2852.05|2844.35|2851.29|2843.59|28
1647834730000|2022-03-21 03:52:10|2851.77|2844.07|2851.8|2844.1|2851.89|2844.19|2851.7|2844|29
1647834740000|2022-03-21 03:52:20|2851.82|2844.12|2851.7|2844|2851.94|2844.24|2851.67|2843.97|21
1647834750000|2022-03-21 03:52:30|2851.68|2843.98|2851.53|2843.83|2852.07|2844.37|2851.27|2843.57|28
1647834760000|2022-03-21 03:52:40|2851.52|2843.82|2851.08|2843.38|2851.59|2843.89|2851.07|2843.37|34
1647834770000|2022-03-21 03:52:50|2851.07|2843.37|2850.49|2842.79|2851.16|2843.46|2850.47|2842.77|34
1647834780000|2022-03-21 03:53:00|2850.42|2842.72|2850.11|2842.41|2850.42|2842.72|2849.2|2841.5|35
1647834790000|2022-03-21 03:53:10|2850.1|2842.4|2849.48|2841.78|2850.1|2842.4|2849.48|2841.78|33
1647834800000|2022-03-21 03:53:20|2849.47|2841.77|2849.61|2841.91|2849.74|2842.04|2849.43|2841.73|30
1647834810000|2022-03-21 03:53:30|2849.79|2842.09|2849.33|2841.63|2849.79|2842.09|2849.33|2841.63|32
1647834820000|2022-03-21 03:53:40|2849.4|2841.7|2848.73|2841.03|2849.42|2841.72|2848.69|2840.99|33
1647834830000|2022-03-21 03:53:50|2848.71|2841.01|2848.94|2841.24|2848.94|2841.24|2848.71|2841.01|22
1647834840000|2022-03-21 03:54:00|2848.89|2841.19|2849.44|2841.74|2849.47|2841.77|2848.79|2841.09|23
1647834850000|2022-03-21 03:54:10|2849.46|2841.76|2849.62|2841.92|2849.67|2841.97|2849.35|2841.65|14
1647834860000|2022-03-21 03:54:20|2849.59|2841.89|2849.03|2841.33|2849.59|2841.89|2849|2841.3|25
1647834870000|2022-03-21 03:54:30|2849.11|2841.41|2849.91|2842.21|2849.98|2842.28|2848.97|2841.27|26
1647834880000|2022-03-21 03:54:40|2849.86|2842.16|2849.82|2842.12|2849.92|2842.22|2849.72|2842.02|27
1647834890000|2022-03-21 03:54:50|2849.86|2842.16|2850.17|2842.47|2850.26|2842.56|2849.79|2842.09|29
1647834900000|2022-03-21 03:55:00|2850.21|2842.51|2850.19|2842.49|2850.43|2842.73|2849.8|2842.1|29
1647834910000|2022-03-21 03:55:10|2850.36|2842.66|2850.53|2842.83|2850.53|2842.83|2850.19|2842.49|22
1647834920000|2022-03-21 03:55:20|2850.55|2842.85|2849.59|2841.89|2850.79|2843.09|2849.59|2841.89|27
1647834930000|2022-03-21 03:55:30|2849.62|2841.92|2849.53|2841.83|2849.68|2841.98|2849.53|2841.83|27
1647834940000|2022-03-21 03:55:40|2849.54|2841.84|2849.24|2841.54|2849.57|2841.87|2849.23|2841.53|23
1647834950000|2022-03-21 03:55:50|2849.52|2841.82|2849.34|2841.64|2849.52|2841.82|2849.3|2841.6|25
1647834960000|2022-03-21 03:56:00|2849.39|2841.69|2849.26|2841.56|2849.56|2841.86|2849.2|2841.5|32
1647834970000|2022-03-21 03:56:10|2849.13|2841.43|2848.98|2841.28|2849.18|2841.48|2848.77|2841.07|29
1647834980000|2022-03-21 03:56:20|2849|2841.3|2849.03|2841.33|2849.14|2841.44|2848.97|2841.27|12
1647834990000|2022-03-21 03:56:30|2849.04|2841.34|2848.77|2841.07|2849.24|2841.54|2848.6|2840.9|30
1647835000000|2022-03-21 03:56:40|2848.82|2841.12|2848.76|2841.06|2849.25|2841.55|2848.71|2841.01|23
1647835010000|2022-03-21 03:56:50|2848.81|2841.11|2848.9|2841.2|2849.23|2841.53|2848.77|2841.07|27
1647835020000|2022-03-21 03:57:00|2848.75|2841.05|2849.56|2841.86|2850.08|2842.38|2848.23|2840.53|38
1647835030000|2022-03-21 03:57:10|2849.63|2841.93|2849.66|2841.96|2849.9|2842.2|2849.28|2841.58|33
1647835040000|2022-03-21 03:57:20|2849.53|2841.83|2849.63|2841.93|2850.01|2842.31|2849.39|2841.69|30
1647835050000|2022-03-21 03:57:30|2849.59|2841.89|2849.43|2841.73|2850.1|2842.4|2849.41|2841.71|26
1647835060000|2022-03-21 03:57:40|2849.51|2841.81|2849.46|2841.76|2849.51|2841.81|2849.43|2841.73|14
1647835070000|2022-03-21 03:57:50|2849.51|2841.81|2848.98|2841.28|2849.63|2841.93|2848.97|2841.27|27
1647835080000|2022-03-21 03:58:00|2848.77|2841.07|2848.85|2841.15|2849.04|2841.34|2848.56|2840.86|31
1647835090000|2022-03-21 03:58:10|2849.07|2841.37|2849.09|2841.39|2849.46|2841.76|2848.65|2840.95|36
1647835100000|2022-03-21 03:58:20|2849.11|2841.41|2849.16|2841.46|2849.28|2841.58|2848.88|2841.18|36
1647835110000|2022-03-21 03:58:30|2848.97|2841.27|2849.18|2841.48|2849.25|2841.55|2848.88|2841.18|34
1647835120000|2022-03-21 03:58:40|2849.2|2841.5|2848.86|2841.16|2849.2|2841.5|2848.83|2841.13|32
1647835130000|2022-03-21 03:58:50|2848.83|2841.13|2848.56|2840.86|2848.85|2841.15|2848.56|2840.86|32
1647835140000|2022-03-21 03:59:00|2848.57|2840.87|2848.22|2840.52|2848.75|2841.05|2848.11|2840.41|29
1647835150000|2022-03-21 03:59:10|2848.16|2840.46|2848.67|2840.97|2848.68|2840.98|2847.95|2840.25|29
1647835160000|2022-03-21 03:59:20|2848.71|2841.01|2848.72|2841.02|2848.79|2841.09|2848.5|2840.8|36
1647835170000|2022-03-21 03:59:30|2848.69|2840.99|2848.19|2840.49|2848.7|2841|2848.15|2840.45|24
1647835180000|2022-03-21 03:59:40|2849.14|2841.44|2849.58|2841.88|2849.58|2841.88|2848.69|2840.99|24
1647835190000|2022-03-21 03:59:50|2849.6|2841.9|2849.15|2841.45|2849.66|2841.96|2849.09|2841.39|30
1647835200000|2022-03-21 04:00:00|2849.11|2841.41|2849.33|2841.63|2849.47|2841.77|2848.91|2841.21|31
1647835210000|2022-03-21 04:00:10|2849.32|2841.62|2848.01|2840.31|2849.35|2841.65|2847.94|2840.24|23
1647835220000|2022-03-21 04:00:20|2848.03|2840.33|2848.01|2840.31|2848.03|2840.33|2847.87|2840.17|23
1647835230000|2022-03-21 04:00:30|2848.09|2840.39|2848.22|2840.52|2848.3|2840.6|2847.97|2840.27|23
1647835240000|2022-03-21 04:00:40|2848.03|2840.33|2849.33|2841.63|2849.44|2841.74|2848.03|2840.33|34
1647835250000|2022-03-21 04:00:50|2849.21|2841.51|2848.44|2840.74|2849.21|2841.51|2848.27|2840.57|31
1647835260000|2022-03-21 04:01:00|2848.38|2840.68|2848.4|2840.7|2848.98|2841.28|2848.13|2840.43|35
1647835270000|2022-03-21 04:01:10|2848.39|2840.69|2848.24|2840.54|2848.39|2840.69|2848.24|2840.54|13
1647835280000|2022-03-21 04:01:20|2848.22|2840.52|2848.92|2841.22|2849.22|2841.52|2848.01|2840.31|25
1647835290000|2022-03-21 04:01:30|2848.96|2841.26|2849.04|2841.34|2849.06|2841.36|2848.9|2841.2|18
1647835300000|2022-03-21 04:01:40|2849.03|2841.33|2848.76|2841.06|2849.1|2841.4|2848.76|2841.06|22
1647835310000|2022-03-21 04:01:50|2848.78|2841.08|2849.07|2841.37|2849.27|2841.57|2848.64|2840.94|21
1647835320000|2022-03-21 04:02:00|2849.2|2841.5|2850.23|2842.53|2850.23|2842.53|2849.07|2841.37|29
1647835330000|2022-03-21 04:02:10|2850.1|2842.4|2851.13|2843.43|2851.22|2843.52|2850.05|2842.35|31
1647835340000|2022-03-21 04:02:20|2851.15|2843.45|2852.77|2845.07|2852.85|2845.15|2851.02|2843.32|32
1647835350000|2022-03-21 04:02:30|2852.74|2845.04|2854|2846.3|2854.1|2846.4|2852.69|2844.99|36
1647835360000|2022-03-21 04:02:40|2854.15|2846.45|2853.66|2845.96|2854.27|2846.57|2853.54|2845.84|29
1647835370000|2022-03-21 04:02:50|2853.64|2845.94|2854.11|2846.41|2854.11|2846.41|2853.59|2845.89|30
1647835380000|2022-03-21 04:03:00|2854.12|2846.42|2850.99|2843.29|2854.33|2846.63|2850.99|2843.29|39
1647835390000|2022-03-21 04:03:10|2851|2843.3|2850.91|2843.21|2851.6|2843.9|2850.57|2842.87|37
1647835400000|2022-03-21 04:03:20|2850.87|2843.17|2848.84|2841.14|2851.4|2843.7|2848.63|2840.93|35
1647835410000|2022-03-21 04:03:30|2848.8|2841.1|2848.22|2840.52|2848.9|2841.2|2848.22|2840.52|31
1647835420000|2022-03-21 04:03:40|2848.21|2840.51|2847.76|2840.06|2848.37|2840.67|2847.65|2839.95|30
1647835430000|2022-03-21 04:03:50|2848.01|2840.31|2847.52|2839.82|2848.08|2840.38|2847.52|2839.82|31
1647835440000|2022-03-21 04:04:00|2847.53|2839.83|2847.5|2839.8|2847.53|2839.83|2847.25|2839.55|25
1647835450000|2022-03-21 04:04:10|2847.3|2839.6|2846.39|2838.69|2847.39|2839.69|2846.39|2838.69|26
1647835460000|2022-03-21 04:04:20|2846.3|2838.6|2846.81|2839.11|2847.28|2839.58|2846.04|2838.34|37
1647835470000|2022-03-21 04:04:30|2846.78|2839.08|2846.64|2838.94|2846.86|2839.16|2846.61|2838.91|31
1647835480000|2022-03-21 04:04:40|2846.61|2838.91|2846.74|2839.04|2847.57|2839.87|2846.61|2838.91|24
1647835490000|2022-03-21 04:04:50|2846.75|2839.05|2846.69|2838.99|2847.25|2839.55|2846.61|2838.91|32
1647835500000|2022-03-21 04:05:00|2846.68|2838.98|2846.56|2838.86|2846.83|2839.13|2846.06|2838.36|37
1647835510000|2022-03-21 04:05:10|2846.38|2838.68|2847.5|2839.8|2847.58|2839.88|2846.38|2838.68|16
1647835520000|2022-03-21 04:05:20|2847.49|2839.79|2847.74|2840.04|2847.74|2840.04|2847.18|2839.48|10
1647835530000|2022-03-21 04:05:30|2847.73|2840.03|2847.21|2839.51|2847.73|2840.03|2847.07|2839.37|25
1647835540000|2022-03-21 04:05:40|2847.08|2839.38|2846.76|2839.06|2847.26|2839.56|2846.13|2838.43|30
1647835550000|2022-03-21 04:05:50|2846.67|2838.97|2847.24|2839.54|2847.24|2839.54|2846.35|2838.65|31
1647835560000|2022-03-21 04:06:00|2847.18|2839.48|2847.72|2840.02|2848.13|2840.43|2846.95|2839.25|21
1647835570000|2022-03-21 04:06:10|2847.54|2839.84|2847.43|2839.73|2847.96|2840.26|2847.43|2839.73|22
1647835580000|2022-03-21 04:06:20|2847.52|2839.82|2847.16|2839.46|2847.52|2839.82|2846.68|2838.98|39
1647835590000|2022-03-21 04:06:30|2847.13|2839.43|2846.9|2839.2|2847.44|2839.74|2846.9|2839.2|18
1647835600000|2022-03-21 04:06:40|2846.96|2839.26|2846.99|2839.29|2848.24|2840.54|2846.96|2839.26|26
1647835610000|2022-03-21 04:06:50|2847|2839.3|2848.91|2841.21|2848.96|2841.26|2847|2839.3|23
1647835620000|2022-03-21 04:07:00|2848.9|2841.2|2848.56|2840.86|2849.56|2841.86|2848.54|2840.84|35
1647835630000|2022-03-21 04:07:10|2848.55|2840.85|2849.98|2842.28|2849.98|2842.28|2848.54|2840.84|36
1647835640000|2022-03-21 04:07:20|2850.24|2842.54|2849.5|2841.8|2850.73|2843.03|2849.5|2841.8|12
1647835650000|2022-03-21 04:07:30|2849.46|2841.76|2849.45|2841.75|2849.46|2841.76|2849.45|2841.75|4
1647835660000|2022-03-21 04:07:40|2849.46|2841.76|2849.62|2841.92|2849.72|2842.02|2849.39|2841.69|12
1647835670000|2022-03-21 04:07:50|2849.5|2841.8|2849.35|2841.65|2849.83|2842.13|2849.27|2841.57|16
1647835680000|2022-03-21 04:08:00|2849.36|2841.66|2849.04|2841.34|2849.39|2841.69|2848.92|2841.22|22
1647835690000|2022-03-21 04:08:10|2849.05|2841.35|2848.95|2841.25|2849.71|2842.01|2848.92|2841.22|13
1647835700000|2022-03-21 04:08:20|2849.08|2841.38|2850.74|2843.04|2851.2|2843.5|2848.94|2841.24|27
1647835710000|2022-03-21 04:08:30|2850.55|2842.85|2850.95|2843.25|2850.95|2843.25|2850.37|2842.67|27
1647835720000|2022-03-21 04:08:40|2850.68|2842.98|2850.25|2842.55|2850.68|2842.98|2850.17|2842.47|16
1647835730000|2022-03-21 04:08:50|2850.45|2842.75|2850.34|2842.64|2851.54|2843.84|2850.34|2842.64|19
1647835740000|2022-03-21 04:09:00|2849.88|2842.18|2849.85|2842.15|2850.99|2843.29|2849.75|2842.05|22
1647835750000|2022-03-21 04:09:10|2850.16|2842.46|2850.43|2842.73|2850.56|2842.86|2849.92|2842.22|21
1647835760000|2022-03-21 04:09:20|2851.15|2843.45|2849.79|2842.09|2851.15|2843.45|2849.76|2842.06|25
1647835770000|2022-03-21 04:09:30|2849.78|2842.08|2849.29|2841.59|2849.85|2842.15|2849.25|2841.55|27
1647835780000|2022-03-21 04:09:40|2849.25|2841.55|2849.34|2841.64|2849.53|2841.83|2849.25|2841.55|14
1647835790000|2022-03-21 04:09:50|2849.07|2841.37|2849.23|2841.53|2849.34|2841.64|2848.79|2841.09|28
1647835800000|2022-03-21 04:10:00|2849.13|2841.43|2850.74|2843.04|2850.74|2843.04|2848.94|2841.24|28
1647835810000|2022-03-21 04:10:10|2850.85|2843.15|2850.2|2842.5|2850.98|2843.28|2850.1|2842.4|20
1647835820000|2022-03-21 04:10:20|2850.8|2843.1|2850.87|2843.17|2851.7|2844|2850.67|2842.97|28
1647835830000|2022-03-21 04:10:30|2850.97|2843.27|2850.66|2842.96|2850.97|2843.27|2850.41|2842.71|28
1647835840000|2022-03-21 04:10:40|2850.65|2842.95|2850.52|2842.82|2850.73|2843.03|2850.45|2842.75|18
1647835850000|2022-03-21 04:10:50|2850.56|2842.86|2850.54|2842.84|2850.66|2842.96|2850.44|2842.74|23
1647835860000|2022-03-21 04:11:00|2850.51|2842.81|2849.9|2842.2|2850.51|2842.81|2849.87|2842.17|20
1647835870000|2022-03-21 04:11:10|2849.85|2842.15|2850.41|2842.71|2850.48|2842.78|2849.85|2842.15|14
1647835880000|2022-03-21 04:11:20|2850.4|2842.7|2850.28|2842.58|2850.54|2842.84|2850.11|2842.41|30
1647835890000|2022-03-21 04:11:30|2849.54|2841.84|2850.48|2842.78|2851.08|2843.38|2849.4|2841.7|23
1647835900000|2022-03-21 04:11:40|2850.58|2842.88|2850.39|2842.69|2851.21|2843.51|2850.18|2842.48|24
1647835910000|2022-03-21 04:11:50|2850.47|2842.77|2850.37|2842.67|2851.05|2843.35|2850.29|2842.59|16
1647835920000|2022-03-21 04:12:00|2850.4|2842.7|2850.46|2842.76|2850.47|2842.77|2850.15|2842.45|11
1647835930000|2022-03-21 04:12:10|2850.32|2842.62|2850.77|2843.07|2850.99|2843.29|2850.12|2842.42|22
1647835940000|2022-03-21 04:12:20|2850.78|2843.08|2850.69|2842.99|2850.93|2843.23|2850.4|2842.7|25
1647835950000|2022-03-21 04:12:30|2850.72|2843.02|2850.61|2842.91|2851.15|2843.45|2850.48|2842.78|22
1647835960000|2022-03-21 04:12:40|2850.59|2842.89|2850.6|2842.9|2850.81|2843.11|2850.43|2842.73|16
1647835970000|2022-03-21 04:12:50|2850.59|2842.89|2850.76|2843.06|2850.79|2843.09|2850.59|2842.89|7
1647835980000|2022-03-21 04:13:00|2850.78|2843.08|2850.52|2842.82|2850.78|2843.08|2850.3|2842.6|26
1647835990000|2022-03-21 04:13:10|2850.68|2842.98|2850.07|2842.37|2850.74|2843.04|2850.07|2842.37|15
1647836000000|2022-03-21 04:13:20|2850.38|2842.68|2850.17|2842.47|2850.49|2842.79|2850.07|2842.37|19
1647836010000|2022-03-21 04:13:30|2850.22|2842.52|2849.87|2842.17|2850.97|2843.27|2849.87|2842.17|30
1647836020000|2022-03-21 04:13:40|2850.35|2842.65|2851.08|2843.38|2851.08|2843.38|2849.9|2842.2|22
1647836030000|2022-03-21 04:13:50|2851.14|2843.44|2851.2|2843.5|2852.19|2844.49|2850.96|2843.26|16
1647836040000|2022-03-21 04:14:00|2851.04|2843.34|2851.29|2843.59|2851.62|2843.92|2850.9|2843.2|27
1647836050000|2022-03-21 04:14:10|2851.04|2843.34|2851.14|2843.44|2851.42|2843.72|2851.02|2843.32|27
1647836060000|2022-03-21 04:14:20|2851.25|2843.55|2851.36|2843.66|2851.36|2843.66|2850.96|2843.26|28
1647836070000|2022-03-21 04:14:30|2851.23|2843.53|2851.2|2843.5|2851.38|2843.68|2851.2|2843.5|22
1647836080000|2022-03-21 04:14:40|2851.23|2843.53|2851.42|2843.72|2851.42|2843.72|2851.19|2843.49|19
1647836090000|2022-03-21 04:14:50|2851.44|2843.74|2851|2843.3|2851.7|2844|2851|2843.3|28
1647836100000|2022-03-21 04:15:00|2850.98|2843.28|2851.9|2844.2|2852.54|2844.84|2850.7|2843|27
1647836110000|2022-03-21 04:15:10|2851.75|2844.05|2852.02|2844.32|2852.95|2845.25|2851.59|2843.89|34
1647836120000|2022-03-21 04:15:20|2852.1|2844.4|2851.46|2843.76|2852.53|2844.83|2851.43|2843.73|27
1647836130000|2022-03-21 04:15:30|2851.67|2843.97|2851.74|2844.04|2852.3|2844.6|2851.21|2843.51|25
1647836140000|2022-03-21 04:15:40|2851.4|2843.7|2851.7|2844|2851.74|2844.04|2851.22|2843.52|8
1647836150000|2022-03-21 04:15:50|2851.75|2844.05|2851.86|2844.16|2851.86|2844.16|2851.12|2843.42|13
1647836160000|2022-03-21 04:16:00|2851.81|2844.11|2851.73|2844.03|2851.82|2844.12|2851.12|2843.42|14
1647836170000|2022-03-21 04:16:10|2851.77|2844.07|2851.77|2844.07|2852.31|2844.61|2851|2843.3|15
1647836180000|2022-03-21 04:16:20|2851.14|2843.44|2851.77|2844.07|2851.77|2844.07|2851|2843.3|7
1647836190000|2022-03-21 04:16:30|2851.14|2843.44|2851.57|2843.87|2852.3|2844.6|2851.14|2843.44|27
1647836200000|2022-03-21 04:16:40|2852.3|2844.6|2851.15|2843.45|2852.3|2844.6|2851.14|2843.44|6
1647836210000|2022-03-21 04:16:50|2851.57|2843.87|2851.29|2843.59|2851.84|2844.14|2851.16|2843.46|23
1647836220000|2022-03-21 04:17:00|2851.32|2843.62|2851.29|2843.59|2851.35|2843.65|2851.24|2843.54|14
1647836230000|2022-03-21 04:17:10|2851.84|2844.14|2851.15|2843.45|2851.84|2844.14|2851|2843.3|16
1647836240000|2022-03-21 04:17:20|2851.16|2843.46|2851.07|2843.37|2851.41|2843.71|2851.05|2843.35|13
1647836250000|2022-03-21 04:17:30|2851.06|2843.36|2850.84|2843.14|2851.13|2843.43|2850.75|2843.05|13
1647836260000|2022-03-21 04:17:40|2850.82|2843.12|2849.54|2841.84|2850.82|2843.12|2849.28|2841.58|31
1647836270000|2022-03-21 04:17:50|2849.55|2841.85|2849.56|2841.86|2849.86|2842.16|2849.54|2841.84|29
1647836280000|2022-03-21 04:18:00|2849.55|2841.85|2849.29|2841.59|2849.63|2841.93|2849.17|2841.47|21
1647836290000|2022-03-21 04:18:10|2849.46|2841.76|2848.86|2841.16|2849.54|2841.84|2848.86|2841.16|16
1647836300000|2022-03-21 04:18:20|2848.61|2840.91|2848.2|2840.5|2848.9|2841.2|2848.2|2840.5|26
1647836310000|2022-03-21 04:18:30|2848.19|2840.49|2847.76|2840.06|2848.19|2840.49|2847.7|2840|28
1647836320000|2022-03-21 04:18:40|2847.68|2839.98|2846.89|2839.19|2847.68|2839.98|2846.86|2839.16|21
1647836330000|2022-03-21 04:18:50|2846.9|2839.2|2847.32|2839.62|2847.32|2839.62|2846.76|2839.06|17
1647836340000|2022-03-21 04:19:00|2847.31|2839.61|2846.47|2838.77|2847.88|2840.18|2846.47|2838.77|15
1647836350000|2022-03-21 04:19:10|2846.44|2838.74|2847.13|2839.43|2847.18|2839.48|2846.03|2838.33|37
1647836360000|2022-03-21 04:19:20|2847.12|2839.42|2847.09|2839.39|2847.8|2840.1|2846.93|2839.23|23
1647836370000|2022-03-21 04:19:30|2847.08|2839.38|2847.77|2840.07|2847.77|2840.07|2846.93|2839.23|17
1647836380000|2022-03-21 04:19:40|2848|2840.3|2847.31|2839.61|2848.05|2840.35|2847.19|2839.49|28
1647836390000|2022-03-21 04:19:50|2847.24|2839.54|2846.44|2838.74|2847.35|2839.65|2846.41|2838.71|23
1647836400000|2022-03-21 04:20:00|2846.45|2838.75|2845.96|2838.26|2846.58|2838.88|2845.83|2838.13|33
1647836410000|2022-03-21 04:20:10|2846.07|2838.37|2846.01|2838.31|2846.09|2838.39|2845.98|2838.28|21
1647836420000|2022-03-21 04:20:20|2845.99|2838.29|2845.5|2837.8|2846.03|2838.33|2845.5|2837.8|28
1647836430000|2022-03-21 04:20:30|2845.49|2837.79|2844.89|2837.19|2845.54|2837.84|2844.4|2836.7|28
1647836440000|2022-03-21 04:20:40|2844.94|2837.24|2845.3|2837.6|2845.3|2837.6|2844.88|2837.18|29
1647836450000|2022-03-21 04:20:50|2845.27|2837.57|2845.21|2837.51|2845.32|2837.62|2844.88|2837.18|29
1647836460000|2022-03-21 04:21:00|2845.28|2837.58|2845.13|2837.43|2845.37|2837.67|2845.03|2837.33|23
1647836470000|2022-03-21 04:21:10|2845.08|2837.38|2844.92|2837.22|2845.15|2837.45|2844.83|2837.13|17
1647836480000|2022-03-21 04:21:20|2845|2837.3|2846.6|2838.9|2846.6|2838.9|2845|2837.3|25
1647836490000|2022-03-21 04:21:30|2845.71|2838.01|2845.67|2837.97|2846.77|2839.07|2845.4|2837.7|28
1647836500000|2022-03-21 04:21:40|2845.65|2837.95|2845.7|2838|2845.86|2838.16|2845.35|2837.65|22
1647836510000|2022-03-21 04:21:50|2845.79|2838.09|2846.1|2838.4|2846.25|2838.55|2845.77|2838.07|27
1647836520000|2022-03-21 04:22:00|2846.25|2838.55|2846.75|2839.05|2846.75|2839.05|2846.05|2838.35|26
1647836530000|2022-03-21 04:22:10|2846.78|2839.08|2847.1|2839.4|2847.1|2839.4|2846.68|2838.98|17
1647836540000|2022-03-21 04:22:20|2847.11|2839.41|2846.96|2839.26|2847.21|2839.51|2846.84|2839.14|11
1647836550000|2022-03-21 04:22:30|2846.97|2839.27|2847.13|2839.43|2847.41|2839.71|2846.97|2839.27|15
1647836560000|2022-03-21 04:22:40|2847.12|2839.42|2847|2839.3|2847.33|2839.63|2846.91|2839.21|11
1647836570000|2022-03-21 04:22:50|2847.02|2839.32|2847.3|2839.6|2847.31|2839.61|2847.02|2839.32|14
1647836580000|2022-03-21 04:23:00|2847.31|2839.61|2847.24|2839.54|2847.31|2839.61|2847.1|2839.4|3
1647836590000|2022-03-21 04:23:10|2847.2|2839.5|2847.17|2839.47|2847.34|2839.64|2847.03|2839.33|9
1647836600000|2022-03-21 04:23:20|2847.21|2839.51|2847.15|2839.45|2847.21|2839.51|2847.02|2839.32|12
1647836610000|2022-03-21 04:23:30|2847.2|2839.5|2847.27|2839.57|2847.56|2839.86|2847.17|2839.47|9
1647836620000|2022-03-21 04:23:40|2847.26|2839.56|2847.28|2839.58|2847.29|2839.59|2847.23|2839.53|11
1647836630000|2022-03-21 04:23:50|2847.27|2839.57|2846.01|2838.31|2847.34|2839.64|2845.96|2838.26|30
1647836640000|2022-03-21 04:24:00|2846.05|2838.35|2846.2|2838.5|2846.42|2838.72|2846.03|2838.33|33
1647836650000|2022-03-21 04:24:10|2846.11|2838.41|2846.06|2838.36|2846.14|2838.44|2846.03|2838.33|26
1647836660000|2022-03-21 04:24:20|2846.11|2838.41|2846.09|2838.39|2846.22|2838.52|2846.02|2838.32|27
1647836670000|2022-03-21 04:24:30|2845.93|2838.23|2845.54|2837.84|2846.11|2838.41|2845.31|2837.61|30
1647836680000|2022-03-21 04:24:40|2845.41|2837.71|2846.03|2838.33|2846.78|2839.08|2845.29|2837.59|23
1647836690000|2022-03-21 04:24:50|2845.86|2838.16|2845.15|2837.45|2846.07|2838.37|2845.15|2837.45|34
1647836700000|2022-03-21 04:25:00|2845.11|2837.41|2846.47|2838.77|2846.83|2839.13|2845.08|2837.38|30
1647836710000|2022-03-21 04:25:10|2846.33|2838.63|2846.08|2838.38|2846.84|2839.14|2845.63|2837.93|33
1647836720000|2022-03-21 04:25:20|2846|2838.3|2845.85|2838.15|2846.67|2838.97|2845.6|2837.9|24
1647836730000|2022-03-21 04:25:30|2845.81|2838.11|2845.9|2838.2|2846.35|2838.65|2845.81|2838.11|25
1647836740000|2022-03-21 04:25:40|2846.2|2838.5|2846.25|2838.55|2846.41|2838.71|2845.8|2838.1|21
1647836750000|2022-03-21 04:25:50|2846.2|2838.5|2846.35|2838.65|2846.38|2838.68|2845.95|2838.25|27
1647836760000|2022-03-21 04:26:00|2846.23|2838.53|2847.16|2839.46|2847.37|2839.67|2846.1|2838.4|31
1647836770000|2022-03-21 04:26:10|2847.14|2839.44|2846.7|2839|2847.21|2839.51|2846.11|2838.41|30
1647836780000|2022-03-21 04:26:20|2846.79|2839.09|2845.75|2838.05|2847.21|2839.51|2845.75|2838.05|25
1647836790000|2022-03-21 04:26:30|2845.89|2838.19|2845.91|2838.21|2846.42|2838.72|2845.75|2838.05|33
1647836800000|2022-03-21 04:26:40|2845.84|2838.14|2846.62|2838.92|2846.63|2838.93|2845.73|2838.03|25
1647836810000|2022-03-21 04:26:50|2846.58|2838.88|2845.09|2837.39|2846.58|2838.88|2845.09|2837.39|33
1647836820000|2022-03-21 04:27:00|2844.97|2837.27|2844.83|2837.13|2844.97|2837.27|2844.71|2837.01|28
1647836830000|2022-03-21 04:27:10|2844.82|2837.12|2845.4|2837.7|2845.58|2837.88|2844.76|2837.06|23
1647836840000|2022-03-21 04:27:20|2845.42|2837.72|2845.11|2837.41|2845.96|2838.26|2844.74|2837.04|22
1647836850000|2022-03-21 04:27:30|2845.1|2837.4|2844.93|2837.23|2845.15|2837.45|2844.8|2837.1|26
1647836860000|2022-03-21 04:27:40|2844.9|2837.2|2845.05|2837.35|2845.05|2837.35|2844.8|2837.1|24
1647836870000|2022-03-21 04:27:50|2845.02|2837.32|2844.85|2837.15|2845.48|2837.78|2844.75|2837.05|21
1647836880000|2022-03-21 04:28:00|2845.1|2837.4|2844.83|2837.13|2845.33|2837.63|2844.7|2837|27
1647836890000|2022-03-21 04:28:10|2844.94|2837.24|2846.23|2838.53|2846.35|2838.65|2844.9|2837.2|22
1647836900000|2022-03-21 04:28:20|2846.37|2838.67|2844.94|2837.24|2846.37|2838.67|2844.9|2837.2|28
1647836910000|2022-03-21 04:28:30|2844.9|2837.2|2844.94|2837.24|2845.07|2837.37|2844.9|2837.2|10
1647836920000|2022-03-21 04:28:40|2844.95|2837.25|2844.54|2836.84|2845.08|2837.38|2844.53|2836.83|23
1647836930000|2022-03-21 04:28:50|2844.53|2836.83|2844.73|2837.03|2845.15|2837.45|2844.53|2836.83|24
1647836940000|2022-03-21 04:29:00|2844.72|2837.02|2845.15|2837.45|2845.49|2837.79|2844.67|2836.97|17
1647836950000|2022-03-21 04:29:10|2845|2837.3|2844.81|2837.11|2845.22|2837.52|2844.7|2837|8
1647836960000|2022-03-21 04:29:20|2844.7|2837|2844.54|2836.84|2845.24|2837.54|2844.54|2836.84|28
1647836970000|2022-03-21 04:29:30|2844.5|2836.8|2844.7|2837|2844.73|2837.03|2844.44|2836.74|24
1647836980000|2022-03-21 04:29:40|2844.6|2836.9|2844.7|2837|2844.72|2837.02|2844.6|2836.9|8
1647836990000|2022-03-21 04:29:50|2844.83|2837.13|2844.61|2836.91|2845.55|2837.85|2844.5|2836.8|35
1647837000000|2022-03-21 04:30:00|2844.5|2836.8|2844.59|2836.89|2844.75|2837.05|2844.5|2836.8|25
1647837010000|2022-03-21 04:30:10|2844.54|2836.84|2846.17|2838.47|2846.17|2838.47|2844.54|2836.84|16
1647837020000|2022-03-21 04:30:20|2846.18|2838.48|2844.63|2836.93|2846.2|2838.5|2844.54|2836.84|14
1647837030000|2022-03-21 04:30:30|2845.27|2837.57|2846.33|2838.63|2846.57|2838.87|2845.27|2837.57|21
1647837040000|2022-03-21 04:30:40|2846.03|2838.33|2846.77|2839.07|2847.21|2839.51|2846.03|2838.33|19
1647837050000|2022-03-21 04:30:50|2846.84|2839.14|2846.68|2838.98|2847.03|2839.33|2846.07|2838.37|19
1647837060000|2022-03-21 04:31:00|2846.71|2839.01|2846.38|2838.68|2846.81|2839.11|2846.15|2838.45|30
1647837070000|2022-03-21 04:31:10|2846.39|2838.69|2846.19|2838.49|2846.69|2838.99|2846.13|2838.43|29
1647837080000|2022-03-21 04:31:20|2846.2|2838.5|2846.23|2838.53|2846.32|2838.62|2846.17|2838.47|13
1647837090000|2022-03-21 04:31:30|2846.32|2838.62|2845.92|2838.22|2846.62|2838.92|2845.77|2838.07|26
1647837100000|2022-03-21 04:31:40|2845.87|2838.17|2846.34|2838.64|2846.37|2838.67|2845.87|2838.17|32
1647837110000|2022-03-21 04:31:50|2846.05|2838.35|2846.14|2838.44|2846.88|2839.18|2846|2838.3|32
1647837120000|2022-03-21 04:32:00|2846.1|2838.4|2846.22|2838.52|2846.34|2838.64|2845.78|2838.08|23
1647837130000|2022-03-21 04:32:10|2846.3|2838.6|2846.07|2838.37|2846.7|2839|2846|2838.3|24
1647837140000|2022-03-21 04:32:20|2845.89|2838.19|2845.26|2837.56|2845.89|2838.19|2845|2837.3|25
1647837150000|2022-03-21 04:32:30|2845.35|2837.65|2845.32|2837.62|2845.58|2837.88|2845.13|2837.43|27
1647837160000|2022-03-21 04:32:40|2845.19|2837.49|2844.2|2836.5|2845.19|2837.49|2844.2|2836.5|23
1647837170000|2022-03-21 04:32:50|2844.47|2836.77|2843.83|2836.13|2844.47|2836.77|2843.11|2835.41|34
1647837180000|2022-03-21 04:33:00|2843.84|2836.14|2843.75|2836.05|2843.97|2836.27|2843.64|2835.94|31
1647837190000|2022-03-21 04:33:10|2843.68|2835.98|2843.61|2835.91|2843.84|2836.14|2843.55|2835.85|27
1647837200000|2022-03-21 04:33:20|2843.59|2835.89|2843.52|2835.82|2843.67|2835.97|2843.46|2835.76|27
1647837210000|2022-03-21 04:33:30|2843.56|2835.86|2843.54|2835.84|2843.7|2836|2843.51|2835.81|13
1647837220000|2022-03-21 04:33:40|2843.55|2835.85|2843.5|2835.8|2843.61|2835.91|2843.5|2835.8|18
1647837230000|2022-03-21 04:33:50|2843.52|2835.82|2843.5|2835.8|2843.65|2835.95|2843.5|2835.8|15
1647837240000|2022-03-21 04:34:00|2843.52|2835.82|2843.64|2835.94|2843.69|2835.99|2843.5|2835.8|19
1647837250000|2022-03-21 04:34:10|2843.84|2836.14|2843.62|2835.92|2843.84|2836.14|2843.54|2835.84|14
1647837260000|2022-03-21 04:34:20|2843.64|2835.94|2843.5|2835.8|2843.76|2836.06|2843.4|2835.7|21
1647837270000|2022-03-21 04:34:30|2843.46|2835.76|2843.52|2835.82|2843.52|2835.82|2843.42|2835.72|9
1647837280000|2022-03-21 04:34:40|2843.51|2835.81|2843.16|2835.46|2843.51|2835.81|2843.11|2835.41|21
1647837290000|2022-03-21 04:34:50|2843.15|2835.45|2843.18|2835.48|2843.18|2835.48|2843.02|2835.32|17
1647837300000|2022-03-21 04:35:00|2843.13|2835.43|2842.52|2834.82|2843.15|2835.45|2842.45|2834.75|15
1647837310000|2022-03-21 04:35:10|2842.51|2834.81|2842.63|2834.93|2842.65|2834.95|2842.34|2834.64|28
1647837320000|2022-03-21 04:35:20|2842.36|2834.66|2842.73|2835.03|2842.88|2835.18|2842.24|2834.54|25
1647837330000|2022-03-21 04:35:30|2842.64|2834.94|2842.8|2835.1|2842.8|2835.1|2842.58|2834.88|25
1647837340000|2022-03-21 04:35:40|2843.26|2835.56|2842.94|2835.24|2843.36|2835.66|2842.92|2835.22|17
1647837350000|2022-03-21 04:35:50|2842.92|2835.22|2842.92|2835.22|2842.92|2835.22|2842.92|2835.22|1
1647837360000|2022-03-21 04:36:00|2842.94|2835.24|2843|2835.3|2843.06|2835.36|2842.73|2835.03|13
1647837370000|2022-03-21 04:36:10|2843.02|2835.32|2842.56|2834.86|2843.02|2835.32|2842.4|2834.7|25
1647837380000|2022-03-21 04:36:20|2842.52|2834.82|2842.35|2834.65|2842.56|2834.86|2842.12|2834.42|28
1647837390000|2022-03-21 04:36:30|2842.4|2834.7|2841.79|2834.09|2842.6|2834.9|2841.59|2833.89|32
1647837400000|2022-03-21 04:36:40|2841.59|2833.89|2841.48|2833.78|2841.8|2834.1|2841.43|2833.73|17
1647837410000|2022-03-21 04:36:50|2841.65|2833.95|2841.01|2833.31|2841.71|2834.01|2840.79|2833.09|32
1647837420000|2022-03-21 04:37:00|2840.91|2833.21|2841.02|2833.32|2841.25|2833.55|2840.53|2832.83|32
1647837430000|2022-03-21 04:37:10|2841.07|2833.37|2841.16|2833.46|2841.16|2833.46|2841.02|2833.32|15
1647837440000|2022-03-21 04:37:20|2840.9|2833.2|2840.92|2833.22|2840.93|2833.23|2840.84|2833.14|8
1647837450000|2022-03-21 04:37:30|2840.91|2833.21|2840.94|2833.24|2841.11|2833.41|2840.69|2832.99|19
1647837460000|2022-03-21 04:37:40|2840.95|2833.25|2840.96|2833.26|2840.97|2833.27|2840.94|2833.24|6
1647837470000|2022-03-21 04:37:50|2840.7|2833|2840.96|2833.26|2840.96|2833.26|2840.7|2833|3
1647837490000|2022-03-21 04:38:10|2840.9|2833.2|2840.37|2832.67|2840.9|2833.2|2840.37|2832.67|17
1647837500000|2022-03-21 04:38:20|2840.21|2832.51|2840.19|2832.49|2840.21|2832.51|2839.85|2832.15|28
1647837510000|2022-03-21 04:38:30|2840.1|2832.4|2840.06|2832.36|2840.43|2832.73|2840.06|2832.36|27
1647837520000|2022-03-21 04:38:40|2840.1|2832.4|2840.51|2832.81|2840.51|2832.81|2839.9|2832.2|13
1647837530000|2022-03-21 04:38:50|2840.9|2833.2|2841.26|2833.56|2841.29|2833.59|2840.51|2832.81|15
1647837540000|2022-03-21 04:39:00|2841.25|2833.55|2841.09|2833.39|2841.42|2833.72|2840.93|2833.23|27
1647837550000|2022-03-21 04:39:10|2841.06|2833.36|2840.91|2833.21|2841.09|2833.39|2840.91|2833.21|11
1647837560000|2022-03-21 04:39:20|2841.04|2833.34|2840.77|2833.07|2841.11|2833.41|2840.72|2833.02|29
1647837570000|2022-03-21 04:39:30|2840.72|2833.02|2840.7|2833|2840.74|2833.04|2840.3|2832.6|21
1647837580000|2022-03-21 04:39:40|2840.47|2832.77|2841.72|2834.02|2841.79|2834.09|2840.47|2832.77|32
1647837590000|2022-03-21 04:39:50|2841.31|2833.61|2841.61|2833.91|2842.2|2834.5|2841.27|2833.57|24
1647837600000|2022-03-21 04:40:00|2841.62|2833.92|2842.91|2835.21|2842.91|2835.21|2841.62|2833.92|30
1647837610000|2022-03-21 04:40:10|2842.34|2834.64|2842.23|2834.53|2842.83|2835.13|2842.17|2834.47|29
1647837620000|2022-03-21 04:40:20|2842.62|2834.92|2841.55|2833.85|2842.62|2834.92|2841.53|2833.83|28
1647837630000|2022-03-21 04:40:30|2841.54|2833.84|2841.65|2833.95|2841.89|2834.19|2841.27|2833.57|22
1647837640000|2022-03-21 04:40:40|2841.69|2833.99|2841.8|2834.1|2841.82|2834.12|2841.65|2833.95|10
1647837650000|2022-03-21 04:40:50|2841.79|2834.09|2843.09|2835.39|2843.15|2835.45|2841.79|2834.09|28
1647837660000|2022-03-21 04:41:00|2843.11|2835.41|2843.13|2835.43|2843.23|2835.53|2843.02|2835.32|24
1647837670000|2022-03-21 04:41:10|2843.29|2835.59|2843.39|2835.69|2843.43|2835.73|2843.2|2835.5|20
1647837680000|2022-03-21 04:41:20|2843.36|2835.66|2843.41|2835.71|2843.41|2835.71|2843.35|2835.65|9
1647837690000|2022-03-21 04:41:30|2843.43|2835.73|2843.58|2835.88|2843.85|2836.15|2843.43|2835.73|7
1647837700000|2022-03-21 04:41:40|2844.57|2836.87|2844.64|2836.94|2844.78|2837.08|2844.23|2836.53|34
1647837710000|2022-03-21 04:41:50|2844.55|2836.85|2845.44|2837.74|2845.82|2838.12|2844.55|2836.85|30
1647837720000|2022-03-21 04:42:00|2845.46|2837.76|2845.58|2837.88|2845.74|2838.04|2845.29|2837.59|26
1647837730000|2022-03-21 04:42:10|2845.56|2837.86|2845.55|2837.85|2845.97|2838.27|2845.49|2837.79|19
1647837740000|2022-03-21 04:42:20|2845.58|2837.88|2846.11|2838.41|2846.37|2838.67|2845.3|2837.6|33
1647837750000|2022-03-21 04:42:30|2846.13|2838.43|2845.79|2838.09|2846.14|2838.44|2845.55|2837.85|30
1647837760000|2022-03-21 04:42:40|2845.82|2838.12|2845.86|2838.16|2845.89|2838.19|2845.68|2837.98|29
1647837770000|2022-03-21 04:42:50|2845.74|2838.04|2846.45|2838.75|2846.57|2838.87|2845.62|2837.92|22
1647837780000|2022-03-21 04:43:00|2846.7|2839|2847.07|2839.37|2847.17|2839.47|2846.03|2838.33|32
1647837790000|2022-03-21 04:43:10|2847.06|2839.36|2846.1|2838.4|2847.06|2839.36|2845.78|2838.08|31
1647837800000|2022-03-21 04:43:20|2846.03|2838.33|2845.8|2838.1|2846.03|2838.33|2845.8|2838.1|26
1647837810000|2022-03-21 04:43:30|2845.81|2838.11|2845.95|2838.25|2845.97|2838.27|2845.8|2838.1|12
1647837820000|2022-03-21 04:43:40|2845.97|2838.27|2846.7|2839|2846.73|2839.03|2845.97|2838.27|10
1647837830000|2022-03-21 04:43:50|2846.69|2838.99|2846.8|2839.1|2846.82|2839.12|2846.69|2838.99|9
1647837840000|2022-03-21 04:44:00|2846.63|2838.93|2846.69|2838.99|2846.74|2839.04|2846.31|2838.61|16
1647837850000|2022-03-21 04:44:10|2846.63|2838.93|2846.52|2838.82|2846.74|2839.04|2846.46|2838.76|22
1647837860000|2022-03-21 04:44:20|2846.43|2838.73|2846.55|2838.85|2847|2839.3|2846|2838.3|29
1647837870000|2022-03-21 04:44:30|2846.58|2838.88|2846.54|2838.84|2846.67|2838.97|2846.15|2838.45|23
1647837880000|2022-03-21 04:44:40|2846.66|2838.96|2846.67|2838.97|2846.71|2839.01|2846.41|2838.71|18
1647837890000|2022-03-21 04:44:50|2846.61|2838.91|2846.74|2839.04|2846.88|2839.18|2846.53|2838.83|30
1647837900000|2022-03-21 04:45:00|2846.79|2839.09|2846.92|2839.22|2847.12|2839.42|2846.71|2839.01|28
1647837910000|2022-03-21 04:45:10|2846.91|2839.21|2846.62|2838.92|2847.01|2839.31|2846.58|2838.88|26
1647837920000|2022-03-21 04:45:20|2846.42|2838.72|2846.91|2839.21|2846.97|2839.27|2846.2|2838.5|24
1647837930000|2022-03-21 04:45:30|2846.9|2839.2|2846.92|2839.22|2846.92|2839.22|2846.77|2839.07|12
1647837940000|2022-03-21 04:45:40|2846.9|2839.2|2847.32|2839.62|2847.48|2839.78|2846.74|2839.04|27
1647837950000|2022-03-21 04:45:50|2847.25|2839.55|2847.47|2839.77|2847.67|2839.97|2847.02|2839.32|30
1647837960000|2022-03-21 04:46:00|2847.45|2839.75|2847.44|2839.74|2847.59|2839.89|2847.17|2839.47|29
1647837970000|2022-03-21 04:46:10|2847.46|2839.76|2847.5|2839.8|2847.67|2839.97|2847.17|2839.47|23
1647837980000|2022-03-21 04:46:20|2847.61|2839.91|2847.65|2839.95|2847.71|2840.01|2847.5|2839.8|20
1647837990000|2022-03-21 04:46:30|2847.71|2840.01|2847.78|2840.08|2848.05|2840.35|2847.39|2839.69|30
1647838000000|2022-03-21 04:46:40|2847.83|2840.13|2848.31|2840.61|2848.31|2840.61|2847.63|2839.93|32
1647838010000|2022-03-21 04:46:50|2848.07|2840.37|2848.76|2841.06|2849.17|2841.47|2847.88|2840.18|27
1647838020000|2022-03-21 04:47:00|2848.97|2841.27|2849.51|2841.81|2849.89|2842.19|2848.78|2841.08|25
1647838030000|2022-03-21 04:47:10|2850.37|2842.67|2849.31|2841.61|2850.48|2842.78|2849.14|2841.44|24
1647838040000|2022-03-21 04:47:20|2849.34|2841.64|2849.31|2841.61|2849.34|2841.64|2849.31|2841.61|16
1647838050000|2022-03-21 04:47:30|2849.34|2841.64|2849.13|2841.43|2849.88|2842.18|2849.07|2841.37|23
1647838060000|2022-03-21 04:47:40|2849.37|2841.67|2849.76|2842.06|2849.76|2842.06|2849.37|2841.67|2
1647838070000|2022-03-21 04:47:50|2849.9|2842.2|2850.65|2842.95|2850.65|2842.95|2849.88|2842.18|5
1647838080000|2022-03-21 04:48:00|2850.72|2843.02|2850.46|2842.76|2850.8|2843.1|2850.32|2842.62|15
1647838090000|2022-03-21 04:48:10|2850.51|2842.81|2849.22|2841.52|2850.51|2842.81|2849.14|2841.44|34
1647838100000|2022-03-21 04:48:20|2848.96|2841.26|2849|2841.3|2849.56|2841.86|2848.86|2841.16|35
1647838110000|2022-03-21 04:48:30|2849.27|2841.57|2849.46|2841.76|2849.97|2842.27|2848.65|2840.95|27
1647838120000|2022-03-21 04:48:40|2849.57|2841.87|2849.35|2841.65|2850.45|2842.75|2849.15|2841.45|37
1647838130000|2022-03-21 04:48:50|2849.39|2841.69|2849.79|2842.09|2849.86|2842.16|2849.28|2841.58|29
1647838140000|2022-03-21 04:49:00|2849.86|2842.16|2849.35|2841.65|2849.86|2842.16|2849.29|2841.59|29
1647838150000|2022-03-21 04:49:10|2849.52|2841.82|2849.42|2841.72|2849.71|2842.01|2849.21|2841.51|32
1647838160000|2022-03-21 04:49:20|2849.67|2841.97|2849.05|2841.35|2849.74|2842.04|2848.94|2841.24|19
1647838170000|2022-03-21 04:49:30|2849.02|2841.32|2848.9|2841.2|2849.6|2841.9|2848.82|2841.12|29
1647838180000|2022-03-21 04:49:40|2848.44|2840.74|2848.7|2841|2848.88|2841.18|2848.44|2840.74|28
1647838190000|2022-03-21 04:49:50|2848.44|2840.74|2849.6|2841.9|2849.85|2842.15|2848.44|2840.74|21
1647838200000|2022-03-21 04:50:00|2849.85|2842.15|2850.43|2842.73|2850.82|2843.12|2849.49|2841.79|28
1647838210000|2022-03-21 04:50:10|2850.88|2843.18|2850.61|2842.91|2850.88|2843.18|2850.54|2842.84|23
1647838220000|2022-03-21 04:50:20|2850.57|2842.87|2850.14|2842.44|2850.84|2843.14|2850.14|2842.44|16
1647838230000|2022-03-21 04:50:30|2850.32|2842.62|2850.32|2842.62|2850.32|2842.62|2850.13|2842.43|20
1647838240000|2022-03-21 04:50:40|2850.27|2842.57|2850.21|2842.51|2850.32|2842.62|2850.09|2842.39|14
1647838250000|2022-03-21 04:50:50|2850.77|2843.07|2850.53|2842.83|2850.77|2843.07|2850.25|2842.55|17
1647838260000|2022-03-21 04:51:00|2850.62|2842.92|2850.53|2842.83|2850.76|2843.06|2850.48|2842.78|18
1647838270000|2022-03-21 04:51:10|2850.65|2842.95|2850.44|2842.74|2850.77|2843.07|2850.3|2842.6|16
1647838280000|2022-03-21 04:51:20|2850.68|2842.98|2850.97|2843.27|2851.97|2844.27|2850.44|2842.74|26
1647838290000|2022-03-21 04:51:30|2850.76|2843.06|2851.47|2843.77|2852.03|2844.33|2850.76|2843.06|28
1647838300000|2022-03-21 04:51:40|2851.45|2843.75|2851.55|2843.85|2851.58|2843.88|2851.38|2843.68|29
1647838310000|2022-03-21 04:51:50|2851.56|2843.86|2851.06|2843.36|2851.8|2844.1|2850.84|2843.14|30
1647838320000|2022-03-21 04:52:00|2850.99|2843.29|2851.4|2843.7|2852|2844.3|2850.88|2843.18|32
1647838330000|2022-03-21 04:52:10|2851.41|2843.71|2851.54|2843.84|2852.22|2844.52|2851.12|2843.42|26
1647838340000|2022-03-21 04:52:20|2851.56|2843.86|2851.91|2844.21|2851.91|2844.21|2851.13|2843.43|33
1647838350000|2022-03-21 04:52:30|2852.45|2844.75|2852.81|2845.11|2853.12|2845.42|2851.83|2844.13|34
1647838360000|2022-03-21 04:52:40|2852.8|2845.1|2852.78|2845.08|2852.93|2845.23|2852.55|2844.85|30
1647838370000|2022-03-21 04:52:50|2852.5|2844.8|2852.78|2845.08|2853.1|2845.4|2852.5|2844.8|27
1647838380000|2022-03-21 04:53:00|2852.8|2845.1|2852.44|2844.74|2852.93|2845.23|2852.41|2844.71|30
1647838390000|2022-03-21 04:53:10|2852.47|2844.77|2852.38|2844.68|2852.62|2844.92|2852.36|2844.66|25
1647838400000|2022-03-21 04:53:20|2852.39|2844.69|2851.57|2843.87|2852.39|2844.69|2851.3|2843.6|35
1647838410000|2022-03-21 04:53:30|2851.68|2843.98|2851.82|2844.12|2851.94|2844.24|2850.68|2842.98|32
1647838420000|2022-03-21 04:53:40|2852.57|2844.87|2851.06|2843.36|2852.57|2844.87|2851.06|2843.36|23
1647838430000|2022-03-21 04:53:50|2851.07|2843.37|2851.32|2843.62|2851.8|2844.1|2850.96|2843.26|32
1647838440000|2022-03-21 04:54:00|2851.22|2843.52|2851.33|2843.63|2851.77|2844.07|2850.83|2843.13|37
1647838450000|2022-03-21 04:54:10|2851.21|2843.51|2851.28|2843.58|2851.62|2843.92|2851.04|2843.34|32
1647838460000|2022-03-21 04:54:20|2851.26|2843.56|2850.02|2842.32|2851.26|2843.56|2849.66|2841.96|34
1647838470000|2022-03-21 04:54:30|2850|2842.3|2849.66|2841.96|2850.39|2842.69|2849.51|2841.81|31
1647838480000|2022-03-21 04:54:40|2850.17|2842.47|2849.83|2842.13|2850.25|2842.55|2849.52|2841.82|32
1647838490000|2022-03-21 04:54:50|2849.62|2841.92|2849.57|2841.87|2850.23|2842.53|2849.57|2841.87|30
1647838500000|2022-03-21 04:55:00|2849.67|2841.97|2850.63|2842.93|2850.7|2843|2849.57|2841.87|29
1647838510000|2022-03-21 04:55:10|2850.68|2842.98|2850.87|2843.17|2850.87|2843.17|2850.54|2842.84|11
1647838520000|2022-03-21 04:55:20|2850.77|2843.07|2851|2843.3|2851.09|2843.39|2850.58|2842.88|18
1647838530000|2022-03-21 04:55:30|2850.92|2843.22|2850.4|2842.7|2850.92|2843.22|2850.27|2842.57|29
1647838540000|2022-03-21 04:55:40|2850.3|2842.6|2850.3|2842.6|2850.41|2842.71|2850.25|2842.55|23
1647838550000|2022-03-21 04:55:50|2850.37|2842.67|2850.37|2842.67|2850.37|2842.67|2850.37|2842.67|1
1647838560000|2022-03-21 04:56:00|2850.36|2842.66|2850.52|2842.82|2850.74|2843.04|2850.3|2842.6|19
1647838570000|2022-03-21 04:56:10|2850.7|2843|2850.62|2842.92|2850.82|2843.12|2850.47|2842.77|17
1647838580000|2022-03-21 04:56:20|2850.64|2842.94|2850.85|2843.15|2851.77|2844.07|2850.47|2842.77|30
1647838590000|2022-03-21 04:56:30|2850.84|2843.14|2850.71|2843.01|2851.1|2843.4|2850.3|2842.6|35
1647838600000|2022-03-21 04:56:40|2850.5|2842.8|2850.51|2842.81|2850.74|2843.04|2850.41|2842.71|26
1647838610000|2022-03-21 04:56:50|2850.56|2842.86|2850.61|2842.91|2850.92|2843.22|2850.45|2842.75|33
1647838620000|2022-03-21 04:57:00|2850.54|2842.84|2850.33|2842.63|2850.99|2843.29|2850.33|2842.63|15
1647838630000|2022-03-21 04:57:10|2850.34|2842.64|2850.34|2842.64|2850.5|2842.8|2850.21|2842.51|25
1647838640000|2022-03-21 04:57:20|2850.32|2842.62|2850.52|2842.82|2850.53|2842.83|2850.15|2842.45|21
1647838650000|2022-03-21 04:57:30|2850.51|2842.81|2850.46|2842.76|2850.54|2842.84|2850.35|2842.65|14
1647838660000|2022-03-21 04:57:40|2850.47|2842.77|2849.64|2841.94|2850.53|2842.83|2849.64|2841.94|25
1647838670000|2022-03-21 04:57:50|2849.69|2841.99|2850.27|2842.57|2850.37|2842.67|2849.69|2841.99|29
1647838680000|2022-03-21 04:58:00|2850.17|2842.47|2850.07|2842.37|2850.24|2842.54|2849.93|2842.23|25
1647838690000|2022-03-21 04:58:10|2850.1|2842.4|2850.09|2842.39|2850.38|2842.68|2850.03|2842.33|24
1647838700000|2022-03-21 04:58:20|2850.06|2842.36|2849.68|2841.98|2850.06|2842.36|2849.56|2841.86|26
1647838710000|2022-03-21 04:58:30|2849.69|2841.99|2849.27|2841.57|2849.93|2842.23|2849.18|2841.48|35
1647838720000|2022-03-21 04:58:40|2849.3|2841.6|2849.1|2841.4|2849.31|2841.61|2849|2841.3|9
1647838730000|2022-03-21 04:58:50|2849.43|2841.73|2850.56|2842.86|2850.56|2842.86|2849.43|2841.73|24
1647838740000|2022-03-21 04:59:00|2850.52|2842.82|2850.56|2842.86|2850.56|2842.86|2850.09|2842.39|7
1647838750000|2022-03-21 04:59:10|2850.19|2842.49|2850.55|2842.85|2850.62|2842.92|2849.72|2842.02|27
1647838760000|2022-03-21 04:59:20|2850.18|2842.48|2849.7|2842|2850.19|2842.49|2849.6|2841.9|24
1647838770000|2022-03-21 04:59:30|2849.71|2842.01|2849.71|2842.01|2850.19|2842.49|2849.64|2841.94|20
1647838780000|2022-03-21 04:59:40|2849.92|2842.22|2850.24|2842.54|2851|2843.3|2849.92|2842.22|28
1647838790000|2022-03-21 04:59:50|2850.29|2842.59|2850.19|2842.49|2850.41|2842.71|2849.93|2842.23|21
1647838800000|2022-03-21 05:00:00|2850.21|2842.51|2849.81|2842.11|2850.98|2843.28|2849.81|2842.11|33
1647838810000|2022-03-21 05:00:10|2849.79|2842.09|2849.9|2842.2|2850.5|2842.8|2849.76|2842.06|26
1647838820000|2022-03-21 05:00:20|2849.83|2842.13|2849.85|2842.15|2849.93|2842.23|2849.82|2842.12|19
1647838830000|2022-03-21 05:00:30|2849.86|2842.16|2849.93|2842.23|2849.94|2842.24|2849.83|2842.13|25
1647838840000|2022-03-21 05:00:40|2849.88|2842.18|2849.89|2842.19|2849.89|2842.19|2849.8|2842.1|23
1647838850000|2022-03-21 05:00:50|2849.92|2842.22|2850.06|2842.36|2850.06|2842.36|2849.81|2842.11|18
1647838860000|2022-03-21 05:01:00|2849.94|2842.24|2850.13|2842.43|2850.15|2842.45|2849.85|2842.15|25
1647838870000|2022-03-21 05:01:10|2849.94|2842.24|2850.27|2842.57|2850.34|2842.64|2849.85|2842.15|15
1647838880000|2022-03-21 05:01:20|2850.34|2842.64|2850.1|2842.4|2850.46|2842.76|2849.94|2842.24|17
1647838890000|2022-03-21 05:01:30|2850.06|2842.36|2850.27|2842.57|2850.27|2842.57|2849.94|2842.24|14
1647838900000|2022-03-21 05:01:40|2849.94|2842.24|2850.18|2842.48|2850.31|2842.61|2849.92|2842.22|32
1647838910000|2022-03-21 05:01:50|2850.17|2842.47|2849.95|2842.25|2850.69|2842.99|2849.74|2842.04|33
1647838920000|2022-03-21 05:02:00|2849.93|2842.23|2849.33|2841.63|2849.97|2842.27|2849.33|2841.63|28
1647838930000|2022-03-21 05:02:10|2849.28|2841.58|2849.35|2841.65|2849.39|2841.69|2849.21|2841.51|36
1647838940000|2022-03-21 05:02:20|2849.38|2841.68|2849.26|2841.56|2849.98|2842.28|2849.26|2841.56|19
1647838950000|2022-03-21 05:02:30|2849.24|2841.54|2849.06|2841.36|2849.27|2841.57|2848.97|2841.27|32
1647838960000|2022-03-21 05:02:40|2849.05|2841.35|2849.01|2841.31|2849.07|2841.37|2848.96|2841.26|14
1647838970000|2022-03-21 05:02:50|2849.03|2841.33|2848.75|2841.05|2849.1|2841.4|2848.75|2841.05|20
1647838980000|2022-03-21 05:03:00|2848.74|2841.04|2848.52|2840.82|2849.04|2841.34|2848.03|2840.33|34
1647838990000|2022-03-21 05:03:10|2848.61|2840.91|2848.32|2840.62|2848.61|2840.91|2848.11|2840.41|26
1647839000000|2022-03-21 05:03:20|2848.31|2840.61|2847.91|2840.21|2848.35|2840.65|2847.84|2840.14|19
1647839010000|2022-03-21 05:03:30|2848.37|2840.67|2848.01|2840.31|2848.63|2840.93|2847.75|2840.05|16
1647839020000|2022-03-21 05:03:40|2848.09|2840.39|2848.03|2840.33|2848.63|2840.93|2847.81|2840.11|15
1647839030000|2022-03-21 05:03:50|2848.06|2840.36|2848.09|2840.39|2848.73|2841.03|2847.64|2839.94|23
1647839040000|2022-03-21 05:04:00|2848.06|2840.36|2847.81|2840.11|2848.63|2840.93|2847.64|2839.94|28
1647839050000|2022-03-21 05:04:10|2848.33|2840.63|2848.01|2840.31|2848.63|2840.93|2847.64|2839.94|16
1647839060000|2022-03-21 05:04:20|2848.03|2840.33|2848.4|2840.7|2848.75|2841.05|2848.01|2840.31|17
1647839070000|2022-03-21 05:04:30|2848.65|2840.95|2848.62|2840.92|2848.66|2840.96|2848.4|2840.7|18
1647839080000|2022-03-21 05:04:40|2848.4|2840.7|2848.64|2840.94|2848.65|2840.95|2848.4|2840.7|12
1647839090000|2022-03-21 05:04:50|2848.63|2840.93|2848.63|2840.93|2848.67|2840.97|2848.41|2840.71|22
1647839100000|2022-03-21 05:05:00|2848.66|2840.96|2848.61|2840.91|2848.67|2840.97|2848.41|2840.71|17
1647839110000|2022-03-21 05:05:10|2848.62|2840.92|2848.41|2840.71|2848.74|2841.04|2848.4|2840.7|13
1647839120000|2022-03-21 05:05:20|2848.93|2841.23|2849.58|2841.88|2850.2|2842.5|2848.93|2841.23|35
1647839130000|2022-03-21 05:05:30|2849.62|2841.92|2849.57|2841.87|2849.67|2841.97|2849.54|2841.84|30
1647839140000|2022-03-21 05:05:40|2849.56|2841.86|2849.7|2842|2849.83|2842.13|2849.33|2841.63|27
1647839150000|2022-03-21 05:05:50|2849.68|2841.98|2849.41|2841.71|2849.68|2841.98|2849.3|2841.6|18
1647839160000|2022-03-21 05:06:00|2849.42|2841.72|2849|2841.3|2849.42|2841.72|2849|2841.3|22
1647839170000|2022-03-21 05:06:10|2849.16|2841.46|2849|2841.3|2849.16|2841.46|2849|2841.3|4
1647839180000|2022-03-21 05:06:20|2848.98|2841.28|2848.98|2841.28|2848.98|2841.28|2848.76|2841.06|3
1647839190000|2022-03-21 05:06:30|2849|2841.3|2849|2841.3|2849|2841.3|2849|2841.3|1
1647839200000|2022-03-21 05:06:40|2849.28|2841.58|2850.13|2842.43|2850.19|2842.49|2849.28|2841.58|14
1647839210000|2022-03-21 05:06:50|2850.12|2842.42|2849.6|2841.9|2850.12|2842.42|2849.57|2841.87|5
1647839220000|2022-03-21 05:07:00|2849.56|2841.86|2849.57|2841.87|2849.57|2841.87|2849.56|2841.86|2
1647839230000|2022-03-21 05:07:10|2849.6|2841.9|2849.63|2841.93|2849.63|2841.93|2849.6|2841.9|4
1647839240000|2022-03-21 05:07:20|2848.94|2841.24|2850.15|2842.45|2850.8|2843.1|2848.94|2841.24|9
1647839250000|2022-03-21 05:07:30|2850.6|2842.9|2850.93|2843.23|2851.02|2843.32|2850.6|2842.9|14
1647839260000|2022-03-21 05:07:40|2850.73|2843.03|2851.03|2843.33|2851.14|2843.44|2850.73|2843.03|7
1647839270000|2022-03-21 05:07:50|2851.14|2843.44|2851.03|2843.33|2851.47|2843.77|2851.03|2843.33|15
1647839280000|2022-03-21 05:08:00|2851.13|2843.43|2851.37|2843.67|2851.47|2843.77|2850.77|2843.07|13
1647839290000|2022-03-21 05:08:10|2851.62|2843.92|2851.13|2843.43|2851.62|2843.92|2851.03|2843.33|26
1647839300000|2022-03-21 05:08:20|2851.16|2843.46|2851.11|2843.41|2851.33|2843.63|2851.03|2843.33|21
1647839310000|2022-03-21 05:08:30|2851.32|2843.62|2851.03|2843.33|2851.34|2843.64|2851.03|2843.33|15
1647839320000|2022-03-21 05:08:40|2851.11|2843.41|2851.07|2843.37|2851.19|2843.49|2851.03|2843.33|21
1647839330000|2022-03-21 05:08:50|2851.03|2843.33|2850.91|2843.21|2851.03|2843.33|2850.63|2842.93|6
1647839340000|2022-03-21 05:09:00|2850.89|2843.19|2851.76|2844.06|2851.89|2844.19|2850.78|2843.08|24
1647839350000|2022-03-21 05:09:10|2851.78|2844.08|2851.03|2843.33|2851.78|2844.08|2850.97|2843.27|25
1647839360000|2022-03-21 05:09:20|2851.81|2844.11|2851.85|2844.15|2851.92|2844.22|2851.81|2844.11|4
1647839370000|2022-03-21 05:09:30|2851.92|2844.22|2852.5|2844.8|2852.63|2844.93|2851.92|2844.22|14
1647839380000|2022-03-21 05:09:40|2852.62|2844.92|2852.51|2844.81|2852.64|2844.94|2852.01|2844.31|19
1647839390000|2022-03-21 05:09:50|2852.05|2844.35|2851.4|2843.7|2852.63|2844.93|2851.15|2843.45|18
1647839400000|2022-03-21 05:10:00|2851.41|2843.71|2851.15|2843.45|2851.83|2844.13|2851.15|2843.45|15
1647839410000|2022-03-21 05:10:10|2851.25|2843.55|2851|2843.3|2851.66|2843.96|2851|2843.3|16
1647839420000|2022-03-21 05:10:20|2851.03|2843.33|2851.01|2843.31|2851.03|2843.33|2851|2843.3|19
1647839430000|2022-03-21 05:10:30|2851.03|2843.33|2851.03|2843.33|2851.03|2843.33|2851.01|2843.31|5
1647839440000|2022-03-21 05:10:40|2851.04|2843.34|2851.67|2843.97|2851.72|2844.02|2851.04|2843.34|3
1647839450000|2022-03-21 05:10:50|2852.21|2844.51|2851.24|2843.54|2852.21|2844.51|2850.95|2843.25|25
1647839460000|2022-03-21 05:11:00|2851.01|2843.31|2850.97|2843.27|2851.24|2843.54|2850.83|2843.13|13
1647839470000|2022-03-21 05:11:10|2850.99|2843.29|2852.23|2844.53|2852.23|2844.53|2850.99|2843.29|14
1647839480000|2022-03-21 05:11:20|2851.77|2844.07|2850.89|2843.19|2851.77|2844.07|2850.8|2843.1|24
1647839490000|2022-03-21 05:11:30|2850.8|2843.1|2850.99|2843.29|2851.03|2843.33|2850.8|2843.1|9
1647839500000|2022-03-21 05:11:40|2850.94|2843.24|2851.03|2843.33|2851.03|2843.33|2850.94|2843.24|4
1647839510000|2022-03-21 05:11:50|2851.01|2843.31|2851.03|2843.33|2851.03|2843.33|2851.01|2843.31|2
1647839520000|2022-03-21 05:12:00|2851.01|2843.31|2851.7|2844|2851.7|2844|2851.01|2843.31|2
1647839530000|2022-03-21 05:12:10|2851.87|2844.17|2850.99|2843.29|2851.87|2844.17|2850.99|2843.29|19
1647839540000|2022-03-21 05:12:20|2851.05|2843.35|2851.13|2843.43|2851.24|2843.54|2851.02|2843.32|21
1647839550000|2022-03-21 05:12:30|2851.16|2843.46|2851.73|2844.03|2852.06|2844.36|2850.97|2843.27|28
1647839560000|2022-03-21 05:12:40|2851.76|2844.06|2852.42|2844.72|2852.52|2844.82|2851.76|2844.06|15
1647839570000|2022-03-21 05:12:50|2852.43|2844.73|2852.47|2844.77|2853.25|2845.55|2852.23|2844.53|38
1647839580000|2022-03-21 05:13:00|2852.5|2844.8|2853.67|2845.97|2853.67|2845.97|2852.15|2844.45|29
1647839590000|2022-03-21 05:13:10|2853.11|2845.41|2853.51|2845.81|2853.51|2845.81|2853.07|2845.37|12
1647839600000|2022-03-21 05:13:20|2853.55|2845.85|2853.62|2845.92|2853.84|2846.14|2853.18|2845.48|12
1647839610000|2022-03-21 05:13:30|2853.58|2845.88|2852.6|2844.9|2853.58|2845.88|2852.5|2844.8|20
1647839620000|2022-03-21 05:13:40|2852.82|2845.12|2852.95|2845.25|2852.95|2845.25|2852.5|2844.8|11
1647839630000|2022-03-21 05:13:50|2852.99|2845.29|2853.62|2845.92|2853.84|2846.14|2852.99|2845.29|10
1647839640000|2022-03-21 05:14:00|2853.84|2846.14|2853.84|2846.14|2853.84|2846.14|2853.84|2846.14|1
1647839650000|2022-03-21 05:14:10|2853.83|2846.13|2853.83|2846.13|2853.84|2846.14|2853.83|2846.13|3
1647839660000|2022-03-21 05:14:20|2853.84|2846.14|2853.84|2846.14|2853.84|2846.14|2853.83|2846.13|3
1647839690000|2022-03-21 05:14:50|2852.54|2844.84|2852.69|2844.99|2853.15|2845.45|2852.5|2844.8|16
1647839700000|2022-03-21 05:15:00|2853.13|2845.43|2852.26|2844.56|2853.18|2845.48|2852.26|2844.56|27
1647839710000|2022-03-21 05:15:10|2852.38|2844.68|2852.26|2844.56|2853.14|2845.44|2852.2|2844.5|24
1647839720000|2022-03-21 05:15:20|2852.69|2844.99|2852.49|2844.79|2853.14|2845.44|2852.38|2844.68|10
1647839730000|2022-03-21 05:15:30|2852.55|2844.85|2852.03|2844.33|2852.73|2845.03|2851.9|2844.2|18
1647839740000|2022-03-21 05:15:40|2852.17|2844.47|2852.07|2844.37|2852.46|2844.76|2851.9|2844.2|30
1647839750000|2022-03-21 05:15:50|2852.63|2844.93|2854.03|2846.33|2854.82|2847.12|2852.63|2844.93|28
1647839760000|2022-03-21 05:16:00|2854.02|2846.32|2854.6|2846.9|2854.7|2847|2854.02|2846.32|11
1647839770000|2022-03-21 05:16:10|2854.55|2846.85|2853.69|2845.99|2854.83|2847.13|2853.69|2845.99|32
1647839780000|2022-03-21 05:16:20|2853.7|2846|2853.77|2846.07|2853.8|2846.1|2853.69|2845.99|5
1647839790000|2022-03-21 05:16:30|2853.8|2846.1|2854.01|2846.31|2854.02|2846.32|2853.8|2846.1|7
1647839800000|2022-03-21 05:16:40|2853.97|2846.27|2854.11|2846.41|2854.11|2846.41|2853.97|2846.27|4
1647839810000|2022-03-21 05:16:50|2854.89|2847.19|2854.85|2847.15|2855.86|2848.16|2854.15|2846.45|33
1647839820000|2022-03-21 05:17:00|2854.75|2847.05|2853.79|2846.09|2855.25|2847.55|2853.79|2846.09|33
1647839830000|2022-03-21 05:17:10|2853.81|2846.11|2854.67|2846.97|2855.48|2847.78|2853.79|2846.09|11
1647839840000|2022-03-21 05:17:20|2855.28|2847.58|2854.67|2846.97|2855.48|2847.78|2854.67|2846.97|11
1647839850000|2022-03-21 05:17:30|2855.28|2847.58|2854.66|2846.96|2855.48|2847.78|2854.66|2846.96|6
1647839860000|2022-03-21 05:17:40|2855.48|2847.78|2854.48|2846.78|2855.48|2847.78|2854.36|2846.66|24
1647839870000|2022-03-21 05:17:50|2854.91|2847.21|2855.36|2847.66|2855.6|2847.9|2854.81|2847.11|18
1647839880000|2022-03-21 05:18:00|2855.37|2847.67|2854.78|2847.08|2855.49|2847.79|2854.67|2846.97|25
1647839890000|2022-03-21 05:18:10|2854.7|2847|2854.05|2846.35|2855.47|2847.77|2853.7|2846|26
1647839900000|2022-03-21 05:18:20|2854.21|2846.51|2853.81|2846.11|2855.28|2847.58|2853.7|2846|17
1647839910000|2022-03-21 05:18:30|2853.87|2846.17|2854.41|2846.71|2854.48|2846.78|2853.7|2846|14
1647839920000|2022-03-21 05:18:40|2854.42|2846.72|2855.3|2847.6|2855.3|2847.6|2854.33|2846.63|22
1647839930000|2022-03-21 05:18:50|2855.24|2847.54|2855.23|2847.53|2855.27|2847.57|2855.2|2847.5|10
1647839940000|2022-03-21 05:19:00|2855.25|2847.55|2855|2847.3|2855.43|2847.73|2855|2847.3|21
1647839950000|2022-03-21 05:19:10|2855.27|2847.57|2855|2847.3|2855.47|2847.77|2854.59|2846.89|11
1647839960000|2022-03-21 05:19:20|2855.02|2847.32|2854.8|2847.1|2855.02|2847.32|2854.69|2846.99|3
1647839970000|2022-03-21 05:19:30|2854.88|2847.18|2855.02|2847.32|2855.21|2847.51|2854.88|2847.18|19
1647839980000|2022-03-21 05:19:40|2855|2847.3|2854.62|2846.92|2855.19|2847.49|2854.6|2846.9|28
1647839990000|2022-03-21 05:19:50|2854.64|2846.94|2854.27|2846.57|2854.81|2847.11|2854.27|2846.57|20
1647840000000|2022-03-21 05:20:00|2854.38|2846.68|2854.89|2847.19|2854.89|2847.19|2854.37|2846.67|22
1647840010000|2022-03-21 05:20:10|2854.9|2847.2|2855.64|2847.94|2855.64|2847.94|2854.57|2846.87|24
1647840020000|2022-03-21 05:20:20|2855.59|2847.89|2856.59|2848.89|2856.59|2848.89|2854.64|2846.94|32
1647840030000|2022-03-21 05:20:30|2856.46|2848.76|2856.56|2848.86|2857.72|2850.02|2856.39|2848.69|30
1647840040000|2022-03-21 05:20:40|2856.55|2848.85|2856.49|2848.79|2856.59|2848.89|2856.36|2848.66|12
1647840050000|2022-03-21 05:20:50|2856.51|2848.81|2856.07|2848.37|2856.56|2848.86|2856|2848.3|24
1647840060000|2022-03-21 05:21:00|2856.08|2848.38|2856.83|2849.13|2857.82|2850.12|2855.95|2848.25|26
1647840070000|2022-03-21 05:21:10|2857.39|2849.69|2857.42|2849.72|2857.57|2849.87|2856.83|2849.13|31
1647840080000|2022-03-21 05:21:20|2857.43|2849.73|2857.04|2849.34|2857.43|2849.73|2856.42|2848.72|14
1647840090000|2022-03-21 05:21:30|2857.06|2849.36|2856.98|2849.28|2857.75|2850.05|2856.42|2848.72|31
1647840100000|2022-03-21 05:21:40|2857.04|2849.34|2857.71|2850.01|2857.78|2850.08|2856.82|2849.12|37
1647840110000|2022-03-21 05:21:50|2857.85|2850.15|2857.43|2849.73|2857.85|2850.15|2856.99|2849.29|28
1647840120000|2022-03-21 05:22:00|2857.65|2849.95|2857.69|2849.99|2857.71|2850.01|2856.93|2849.23|17
1647840130000|2022-03-21 05:22:10|2857.51|2849.81|2857.23|2849.53|2857.68|2849.98|2857.01|2849.31|21
1647840140000|2022-03-21 05:22:20|2857.3|2849.6|2857.81|2850.11|2858.02|2850.32|2857.08|2849.38|28
1647840150000|2022-03-21 05:22:30|2857.99|2850.29|2859.46|2851.76|2859.7|2852|2857.47|2849.77|28
1647840160000|2022-03-21 05:22:40|2859.47|2851.77|2859.38|2851.68|2859.64|2851.94|2859.31|2851.61|35
1647840170000|2022-03-21 05:22:50|2859.37|2851.67|2859.41|2851.71|2859.54|2851.84|2859.31|2851.61|31
1647840180000|2022-03-21 05:23:00|2859.38|2851.68|2858.89|2851.19|2859.38|2851.68|2858.65|2850.95|30
1647840190000|2022-03-21 05:23:10|2858.9|2851.2|2858.59|2850.89|2858.93|2851.23|2858.42|2850.72|30
1647840200000|2022-03-21 05:23:20|2858.42|2850.72|2858.33|2850.63|2859.57|2851.87|2858.26|2850.56|32
1647840210000|2022-03-21 05:23:30|2858.34|2850.64|2859.45|2851.75|2859.45|2851.75|2858.3|2850.6|25
1647840220000|2022-03-21 05:23:40|2859.22|2851.52|2859.43|2851.73|2859.53|2851.83|2858.67|2850.97|22
1647840230000|2022-03-21 05:23:50|2859.18|2851.48|2859.6|2851.9|2859.66|2851.96|2859.18|2851.48|22
1647840240000|2022-03-21 05:24:00|2859.62|2851.92|2859.43|2851.73|2859.68|2851.98|2858.82|2851.12|19
1647840250000|2022-03-21 05:24:10|2859.22|2851.52|2859.09|2851.39|2859.41|2851.71|2858.71|2851.01|17
1647840260000|2022-03-21 05:24:20|2859|2851.3|2858.85|2851.15|2859|2851.3|2858.61|2850.91|26
1647840270000|2022-03-21 05:24:30|2859.57|2851.87|2858.57|2850.87|2859.57|2851.87|2858.57|2850.87|32
1647840280000|2022-03-21 05:24:40|2858.48|2850.78|2858.12|2850.42|2858.9|2851.2|2857.69|2849.99|36
1647840290000|2022-03-21 05:24:50|2858.3|2850.6|2857.09|2849.39|2858.88|2851.18|2857.09|2849.39|28
1647840300000|2022-03-21 05:25:00|2857.07|2849.37|2856.85|2849.15|2857.41|2849.71|2856.71|2849.01|23
1647840310000|2022-03-21 05:25:10|2856.87|2849.17|2856.88|2849.18|2856.88|2849.18|2856.7|2849|10
1647840320000|2022-03-21 05:25:20|2857.61|2849.91|2856.8|2849.1|2857.61|2849.91|2856.5|2848.8|13
1647840330000|2022-03-21 05:25:30|2856.79|2849.09|2856.53|2848.83|2857.07|2849.37|2856.5|2848.8|24
1647840340000|2022-03-21 05:25:40|2856.5|2848.8|2856.09|2848.39|2856.86|2849.16|2855.85|2848.15|25
1647840350000|2022-03-21 05:25:50|2855.95|2848.25|2855.3|2847.6|2856.06|2848.36|2855.15|2847.45|26
1647840360000|2022-03-21 05:26:00|2855.56|2847.86|2854.95|2847.25|2855.97|2848.27|2854.95|2847.25|21
1647840370000|2022-03-21 05:26:10|2855.03|2847.33|2854.6|2846.9|2855.11|2847.41|2854.55|2846.85|13
1647840380000|2022-03-21 05:26:20|2854.67|2846.97|2854.24|2846.54|2855|2847.3|2853.66|2845.96|35
1647840390000|2022-03-21 05:26:30|2854.11|2846.41|2854.46|2846.76|2855.07|2847.37|2853.97|2846.27|28
1647840400000|2022-03-21 05:26:40|2854.56|2846.86|2854.63|2846.93|2855.07|2847.37|2854.29|2846.59|19
1647840410000|2022-03-21 05:26:50|2854.5|2846.8|2854.68|2846.98|2855.26|2847.56|2854.15|2846.45|34
1647840420000|2022-03-21 05:27:00|2854.83|2847.13|2854.79|2847.09|2855.18|2847.48|2854.33|2846.63|22
1647840430000|2022-03-21 05:27:10|2854.8|2847.1|2855.01|2847.31|2855.2|2847.5|2854.64|2846.94|28
1647840440000|2022-03-21 05:27:20|2855.07|2847.37|2855.49|2847.79|2856.26|2848.56|2855|2847.3|22
1647840450000|2022-03-21 05:27:30|2855.54|2847.84|2855.6|2847.9|2856|2848.3|2855.49|2847.79|21
1647840460000|2022-03-21 05:27:40|2855.76|2848.06|2856.33|2848.63|2856.8|2849.1|2855.6|2847.9|23
1647840470000|2022-03-21 05:27:50|2856.17|2848.47|2856.26|2848.56|2856.33|2848.63|2856.17|2848.47|13
1647840480000|2022-03-21 05:28:00|2856.33|2848.63|2857.43|2849.73|2857.46|2849.76|2856.17|2848.47|21
1647840490000|2022-03-21 05:28:10|2856.61|2848.91|2856.58|2848.88|2857.49|2849.79|2856.01|2848.31|16
1647840500000|2022-03-21 05:28:20|2857.5|2849.8|2857.25|2849.55|2857.52|2849.82|2856.35|2848.65|25
1647840510000|2022-03-21 05:28:30|2857.33|2849.63|2857.3|2849.6|2857.47|2849.77|2857.17|2849.47|22
1647840520000|2022-03-21 05:28:40|2857.26|2849.56|2857.36|2849.66|2857.57|2849.87|2857.13|2849.43|14
1647840530000|2022-03-21 05:28:50|2857.21|2849.51|2857.5|2849.8|2857.5|2849.8|2856.01|2848.31|20
1647840540000|2022-03-21 05:29:00|2857.22|2849.52|2857.17|2849.47|2857.97|2850.27|2856.95|2849.25|24
1647840550000|2022-03-21 05:29:10|2857.82|2850.12|2857.94|2850.24|2858.19|2850.49|2856.95|2849.25|20
1647840560000|2022-03-21 05:29:20|2857.92|2850.22|2857.44|2849.74|2858.11|2850.41|2857.37|2849.67|17
1647840570000|2022-03-21 05:29:30|2858.39|2850.69|2858.39|2850.69|2858.39|2850.69|2857.63|2849.93|6
1647840580000|2022-03-21 05:29:40|2859.25|2851.55|2859.21|2851.51|2859.58|2851.88|2858.83|2851.13|30
1647840590000|2022-03-21 05:29:50|2859.17|2851.47|2859.29|2851.59|2859.54|2851.84|2858.82|2851.12|15
1647840600000|2022-03-21 05:30:00|2859.28|2851.58|2859.79|2852.09|2859.79|2852.09|2859.28|2851.58|12
1647840610000|2022-03-21 05:30:10|2859.78|2852.08|2861.2|2853.5|2861.36|2853.66|2859.78|2852.08|21
1647840620000|2022-03-21 05:30:20|2861.23|2853.53|2861.58|2853.88|2861.58|2853.88|2859.74|2852.04|17
1647840630000|2022-03-21 05:30:30|2861.38|2853.68|2860.69|2852.99|2862.28|2854.58|2860.45|2852.75|19
1647840640000|2022-03-21 05:30:40|2860.8|2853.1|2861.71|2854.01|2862.58|2854.88|2860.34|2852.64|35
1647840650000|2022-03-21 05:30:50|2861.29|2853.59|2861.01|2853.31|2861.7|2854|2860.93|2853.23|31
1647840660000|2022-03-21 05:31:00|2861.04|2853.34|2861.55|2853.85|2861.55|2853.85|2861.04|2853.34|9
1647840670000|2022-03-21 05:31:10|2861.56|2853.86|2861.55|2853.85|2861.56|2853.86|2861.55|2853.85|2
1647840680000|2022-03-21 05:31:20|2861.74|2854.04|2860.87|2853.17|2862|2854.3|2860.87|2853.17|17
1647840690000|2022-03-21 05:31:30|2860.89|2853.19|2860.66|2852.96|2861.15|2853.45|2860.66|2852.96|23
1647840700000|2022-03-21 05:31:40|2860.54|2852.84|2858.63|2850.93|2860.63|2852.93|2858.45|2850.75|34
1647840710000|2022-03-21 05:31:50|2858.65|2850.95|2859.6|2851.9|2859.74|2852.04|2858.65|2850.95|32
1647840720000|2022-03-21 05:32:00|2859.76|2852.06|2859.48|2851.78|2859.76|2852.06|2858.01|2850.31|36
1647840730000|2022-03-21 05:32:10|2859.56|2851.86|2858.66|2850.96|2859.83|2852.13|2858.53|2850.83|35
1647840740000|2022-03-21 05:32:20|2858.65|2850.95|2858.28|2850.58|2859.2|2851.5|2858.11|2850.41|26
1647840750000|2022-03-21 05:32:30|2858.17|2850.47|2858.21|2850.51|2858.25|2850.55|2857.86|2850.16|24
1647840760000|2022-03-21 05:32:40|2858.22|2850.52|2857.76|2850.06|2858.68|2850.98|2857.59|2849.89|36
1647840770000|2022-03-21 05:32:50|2857.75|2850.05|2857.59|2849.89|2858.58|2850.88|2857.59|2849.89|29
1647840780000|2022-03-21 05:33:00|2857.58|2849.88|2857.1|2849.4|2858.33|2850.63|2857.1|2849.4|13
1647840790000|2022-03-21 05:33:10|2857.24|2849.54|2857.25|2849.55|2857.25|2849.55|2857.24|2849.54|2
1647840800000|2022-03-21 05:33:20|2857.21|2849.51|2857.23|2849.53|2857.98|2850.28|2857.16|2849.46|24
1647840810000|2022-03-21 05:33:30|2857.11|2849.41|2857.12|2849.42|2858|2850.3|2857|2849.3|27
1647840820000|2022-03-21 05:33:40|2856.95|2849.25|2856.95|2849.25|2857.36|2849.66|2856.95|2849.25|4
1647840830000|2022-03-21 05:33:50|2857.35|2849.65|2857.39|2849.69|2857.51|2849.81|2857.1|2849.4|8
1647840840000|2022-03-21 05:34:00|2857.4|2849.7|2857.1|2849.4|2857.82|2850.12|2856.95|2849.25|15
1647840850000|2022-03-21 05:34:10|2857.32|2849.62|2857|2849.3|2857.32|2849.62|2857|2849.3|11
1647840860000|2022-03-21 05:34:20|2857.21|2849.51|2858.23|2850.53|2858.23|2850.53|2857|2849.3|16
1647840870000|2022-03-21 05:34:30|2858.15|2850.45|2858.27|2850.57|2859.04|2851.34|2857.75|2850.05|26
1647840880000|2022-03-21 05:34:40|2858.31|2850.61|2858.58|2850.88|2858.98|2851.28|2858.22|2850.52|20
1647840890000|2022-03-21 05:34:50|2858.65|2850.95|2858.06|2850.36|2859.09|2851.39|2857.86|2850.16|25
1647840900000|2022-03-21 05:35:00|2857.98|2850.28|2858.55|2850.85|2858.59|2850.89|2857.51|2849.81|20
1647840910000|2022-03-21 05:35:10|2858.75|2851.05|2859.18|2851.48|2859.32|2851.62|2858.42|2850.72|29
1647840920000|2022-03-21 05:35:20|2859.17|2851.47|2859.34|2851.64|2859.37|2851.67|2859.13|2851.43|10
1647840930000|2022-03-21 05:35:30|2859.14|2851.44|2859.76|2852.06|2859.81|2852.11|2858.05|2850.35|22
1647840940000|2022-03-21 05:35:40|2859.81|2852.11|2860.52|2852.82|2860.8|2853.1|2859.04|2851.34|29
1647840950000|2022-03-21 05:35:50|2860.48|2852.78|2861.13|2853.43|2861.22|2853.52|2860.22|2852.52|32
1647840960000|2022-03-21 05:36:00|2861.24|2853.54|2860.99|2853.29|2861.36|2853.66|2860.93|2853.23|30
1647840970000|2022-03-21 05:36:10|2861.14|2853.44|2861.53|2853.83|2861.63|2853.93|2860.93|2853.23|27
1647840980000|2022-03-21 05:36:20|2861.52|2853.82|2861.24|2853.54|2861.93|2854.23|2861.08|2853.38|24
1647840990000|2022-03-21 05:36:30|2861.93|2854.23|2862.79|2855.09|2863.15|2855.45|2861.19|2853.49|27
1647841000000|2022-03-21 05:36:40|2862.64|2854.94|2862.33|2854.63|2863.16|2855.46|2862.23|2854.53|31
1647841010000|2022-03-21 05:36:50|2862.97|2855.27|2862.87|2855.17|2863.07|2855.37|2862.15|2854.45|29
1647841020000|2022-03-21 05:37:00|2862.92|2855.22|2862.45|2854.75|2862.92|2855.22|2861.9|2854.2|28
1647841030000|2022-03-21 05:37:10|2862.38|2854.68|2862.76|2855.06|2862.81|2855.11|2862.34|2854.64|23
1647841040000|2022-03-21 05:37:20|2862.73|2855.03|2863.66|2855.96|2863.84|2856.14|2862.71|2855.01|26
1647841050000|2022-03-21 05:37:30|2863.95|2856.25|2864.09|2856.39|2864.25|2856.55|2863.32|2855.62|29
1647841060000|2022-03-21 05:37:40|2864.21|2856.51|2864.21|2856.51|2864.21|2856.51|2863.44|2855.74|27
1647841070000|2022-03-21 05:37:50|2864.2|2856.5|2865.3|2857.6|2866.03|2858.33|2863.86|2856.16|35
1647841080000|2022-03-21 05:38:00|2865.14|2857.44|2865.52|2857.82|2865.96|2858.26|2865.13|2857.43|28
1647841090000|2022-03-21 05:38:10|2865.51|2857.81|2866.34|2858.64|2866.34|2858.64|2865.17|2857.47|31
1647841100000|2022-03-21 05:38:20|2866.33|2858.63|2865.3|2857.6|2866.33|2858.63|2865.18|2857.48|32
1647841110000|2022-03-21 05:38:30|2865.35|2857.65|2865.36|2857.66|2865.72|2858.02|2865.15|2857.45|29
1647841120000|2022-03-21 05:38:40|2865.35|2857.65|2865.12|2857.42|2865.52|2857.82|2864.93|2857.23|36
1647841130000|2022-03-21 05:38:50|2865.09|2857.39|2864.28|2856.58|2865.09|2857.39|2864.07|2856.37|30
1647841140000|2022-03-21 05:39:00|2864.32|2856.62|2863.58|2855.88|2864.32|2856.62|2863.57|2855.87|32
1647841150000|2022-03-21 05:39:10|2863.62|2855.92|2863.3|2855.6|2864.44|2856.74|2863.3|2855.6|30
1647841160000|2022-03-21 05:39:20|2863.34|2855.64|2863.26|2855.56|2863.45|2855.75|2862.85|2855.15|32
1647841170000|2022-03-21 05:39:30|2863.42|2855.72|2863.58|2855.88|2863.89|2856.19|2863.12|2855.42|24
1647841180000|2022-03-21 05:39:40|2863.99|2856.29|2864.05|2856.35|2864.43|2856.73|2863.94|2856.24|30
1647841190000|2022-03-21 05:39:50|2864.07|2856.37|2863.68|2855.98|2864.71|2857.01|2863.63|2855.93|30
1647841200000|2022-03-21 05:40:00|2863.69|2855.99|2864.04|2856.34|2864.34|2856.64|2863.67|2855.97|29
1647841210000|2022-03-21 05:40:10|2863.94|2856.24|2863.62|2855.92|2864.03|2856.33|2863.53|2855.83|28
1647841220000|2022-03-21 05:40:20|2863.65|2855.95|2863.6|2855.9|2863.65|2855.95|2863.54|2855.84|12
1647841230000|2022-03-21 05:40:30|2863.63|2855.93|2864.03|2856.33|2864.03|2856.33|2863.61|2855.91|6
1647841240000|2022-03-21 05:40:40|2864.04|2856.34|2863.61|2855.91|2864.05|2856.35|2863.61|2855.91|5
1647841250000|2022-03-21 05:40:50|2863.57|2855.87|2862.88|2855.18|2863.57|2855.87|2862.76|2855.06|22
1647841260000|2022-03-21 05:41:00|2862.69|2854.99|2862.66|2854.96|2863.04|2855.34|2862.54|2854.84|14
1647841270000|2022-03-21 05:41:10|2862.65|2854.95|2862.45|2854.75|2863.07|2855.37|2862.43|2854.73|31
1647841280000|2022-03-21 05:41:20|2862.58|2854.88|2862.39|2854.69|2862.62|2854.92|2861.65|2853.95|28
1647841290000|2022-03-21 05:41:30|2862.52|2854.82|2862.64|2854.94|2862.74|2855.04|2862.31|2854.61|25
1647841300000|2022-03-21 05:41:40|2862.37|2854.67|2862.32|2854.62|2862.69|2854.99|2862.32|2854.62|21
1647841310000|2022-03-21 05:41:50|2862.24|2854.54|2862.38|2854.68|2862.65|2854.95|2862.24|2854.54|22
1647841320000|2022-03-21 05:42:00|2862.65|2854.95|2861.84|2854.14|2862.65|2854.95|2861.68|2853.98|23
1647841330000|2022-03-21 05:42:10|2861.87|2854.17|2862.51|2854.81|2862.71|2855.01|2861.87|2854.17|13
1647841340000|2022-03-21 05:42:20|2862.64|2854.94|2862.49|2854.79|2862.64|2854.94|2862.45|2854.75|4
1647841350000|2022-03-21 05:42:30|2862.48|2854.78|2862.77|2855.07|2862.77|2855.07|2862.47|2854.77|10
1647841360000|2022-03-21 05:42:40|2862.78|2855.08|2863.41|2855.71|2863.65|2855.95|2862.26|2854.56|32
1647841370000|2022-03-21 05:42:50|2863.42|2855.72|2863.55|2855.85|2863.88|2856.18|2863.04|2855.34|32
1647841380000|2022-03-21 05:43:00|2863.63|2855.93|2863.8|2856.1|2863.81|2856.11|2863.55|2855.85|23
1647841390000|2022-03-21 05:43:10|2863.83|2856.13|2863.87|2856.17|2863.95|2856.25|2863.77|2856.07|26
1647841400000|2022-03-21 05:43:20|2863.9|2856.2|2863.86|2856.16|2863.96|2856.26|2863.71|2856.01|24
1647841410000|2022-03-21 05:43:30|2863.91|2856.21|2863.17|2855.47|2863.91|2856.21|2862.97|2855.27|15
1647841420000|2022-03-21 05:43:40|2862.9|2855.2|2862.08|2854.38|2863|2855.3|2862.04|2854.34|21
1647841430000|2022-03-21 05:43:50|2862.07|2854.37|2862.32|2854.62|2862.72|2855.02|2861.92|2854.22|30
1647841440000|2022-03-21 05:44:00|2862.48|2854.78|2863.24|2855.54|2863.56|2855.86|2862.1|2854.4|7
1647841460000|2022-03-21 05:44:20|2863.5|2855.8|2862.98|2855.28|2863.5|2855.8|2862.98|2855.28|2
1647841470000|2022-03-21 05:44:30|2863.5|2855.8|2863.32|2855.62|2864.19|2856.49|2863.32|2855.62|18
1647841480000|2022-03-21 05:44:40|2863.49|2855.79|2862.25|2854.55|2863.91|2856.21|2862.05|2854.35|34
1647841490000|2022-03-21 05:44:50|2862.28|2854.58|2862.09|2854.39|2862.66|2854.96|2862.05|2854.35|21
1647841500000|2022-03-21 05:45:00|2862.66|2854.96|2862.51|2854.81|2862.86|2855.16|2862.05|2854.35|30
1647841510000|2022-03-21 05:45:10|2862.49|2854.79|2862.4|2854.7|2863.88|2856.18|2862.26|2854.56|31
1647841520000|2022-03-21 05:45:20|2862.61|2854.91|2863.63|2855.93|2864.46|2856.76|2862.4|2854.7|25
1647841530000|2022-03-21 05:45:30|2863.39|2855.69|2864.01|2856.31|2864.01|2856.31|2863.39|2855.69|16
1647841540000|2022-03-21 05:45:40|2863.97|2856.27|2864.22|2856.52|2864.52|2856.82|2863.38|2855.68|28
1647841550000|2022-03-21 05:45:50|2864.21|2856.51|2864.31|2856.61|2864.34|2856.64|2863.88|2856.18|16
1647841560000|2022-03-21 05:46:00|2864.21|2856.51|2863.48|2855.78|2864.38|2856.68|2863.25|2855.55|18
1647841570000|2022-03-21 05:46:10|2863.61|2855.91|2863.47|2855.77|2863.72|2856.02|2863.46|2855.76|17
1647841580000|2022-03-21 05:46:20|2863.46|2855.76|2863.49|2855.79|2863.51|2855.81|2863.46|2855.76|7
1647841600000|2022-03-21 05:46:40|2863.51|2855.81|2862.72|2855.02|2863.67|2855.97|2862.72|2855.02|10
1647841610000|2022-03-21 05:46:50|2862.73|2855.03|2862.61|2854.91|2863.24|2855.54|2862.6|2854.9|18
1647841620000|2022-03-21 05:47:00|2862.62|2854.92|2863.5|2855.8|2863.53|2855.83|2862.62|2854.92|10
1647841630000|2022-03-21 05:47:10|2863.53|2855.83|2863.47|2855.77|2863.53|2855.83|2862.7|2855|16
1647841640000|2022-03-21 05:47:20|2863.19|2855.49|2864.03|2856.33|2864.3|2856.6|2862.74|2855.04|33
1647841650000|2022-03-21 05:47:30|2864.12|2856.42|2864.69|2856.99|2864.84|2857.14|2863.45|2855.75|31
1647841660000|2022-03-21 05:47:40|2864.7|2857|2864.7|2857|2864.73|2857.03|2864.11|2856.41|28
1647841670000|2022-03-21 05:47:50|2864.69|2856.99|2865.25|2857.55|2865.25|2857.55|2864.57|2856.87|22
1647841680000|2022-03-21 05:48:00|2865|2857.3|2865.24|2857.54|2865.24|2857.54|2864.8|2857.1|19
1647841690000|2022-03-21 05:48:10|2865.13|2857.43|2864.73|2857.03|2865.26|2857.56|2864.64|2856.94|16
1647841700000|2022-03-21 05:48:20|2864.76|2857.06|2864.83|2857.13|2864.93|2857.23|2864.72|2857.02|17
1647841710000|2022-03-21 05:48:30|2864.84|2857.14|2864.57|2856.87|2864.98|2857.28|2864.38|2856.68|25
1647841720000|2022-03-21 05:48:40|2864.81|2857.11|2864.5|2856.8|2864.99|2857.29|2864.44|2856.74|25
1647841730000|2022-03-21 05:48:50|2864.44|2856.74|2864.74|2857.04|2864.78|2857.08|2864.39|2856.69|27
1647841740000|2022-03-21 05:49:00|2864.76|2857.06|2864.22|2856.52|2864.77|2857.07|2864.22|2856.52|24
1647841750000|2022-03-21 05:49:10|2864.07|2856.37|2863.78|2856.08|2864.15|2856.45|2863.63|2855.93|21
1647841760000|2022-03-21 05:49:20|2863.63|2855.93|2863.21|2855.51|2863.7|2856|2863.17|2855.47|20
1647841770000|2022-03-21 05:49:30|2863.26|2855.56|2863.42|2855.72|2863.42|2855.72|2863.23|2855.53|23
1647841780000|2022-03-21 05:49:40|2863.39|2855.69|2863.42|2855.72|2863.45|2855.75|2863.35|2855.65|13
1647841790000|2022-03-21 05:49:50|2863.6|2855.9|2863.85|2856.15|2864.18|2856.48|2863.51|2855.81|24
1647841800000|2022-03-21 05:50:00|2863.86|2856.16|2863.7|2856|2864.06|2856.36|2863.56|2855.86|23
1647841810000|2022-03-21 05:50:10|2863.85|2856.15|2863.14|2855.44|2864.96|2857.26|2863.14|2855.44|22
1647841820000|2022-03-21 05:50:20|2863.26|2855.56|2864.55|2856.85|2865.07|2857.37|2863.26|2855.56|31
1647841830000|2022-03-21 05:50:30|2864.5|2856.8|2864.84|2857.14|2864.86|2857.16|2864.36|2856.66|32
1647841840000|2022-03-21 05:50:40|2864.76|2857.06|2864.64|2856.94|2864.76|2857.06|2864.54|2856.84|33
1647841850000|2022-03-21 05:50:50|2864.65|2856.95|2864.66|2856.96|2864.75|2857.05|2864.54|2856.84|23
1647841860000|2022-03-21 05:51:00|2864.67|2856.97|2863.95|2856.25|2864.77|2857.07|2863.95|2856.25|29
1647841870000|2022-03-21 05:51:10|2864.06|2856.36|2864.04|2856.34|2864.74|2857.04|2863.95|2856.25|17
1647841880000|2022-03-21 05:51:20|2864.74|2857.04|2865.32|2857.62|2865.35|2857.65|2864.17|2856.47|17
1647841890000|2022-03-21 05:51:30|2865.3|2857.6|2865.67|2857.97|2866.01|2858.31|2865.29|2857.59|28
1647841900000|2022-03-21 05:51:40|2865.7|2858|2865.82|2858.12|2866.28|2858.58|2865.67|2857.97|16
1647841910000|2022-03-21 05:51:50|2865.94|2858.24|2865.73|2858.03|2866.52|2858.82|2865.66|2857.96|27
1647841920000|2022-03-21 05:52:00|2866.25|2858.55|2865.91|2858.21|2867.31|2859.61|2865.75|2858.05|31
1647841930000|2022-03-21 05:52:10|2865.9|2858.2|2866.02|2858.32|2866.03|2858.33|2865.9|2858.2|19
1647841940000|2022-03-21 05:52:20|2866|2858.3|2865.99|2858.29|2866.44|2858.74|2865.51|2857.81|23
1647841950000|2022-03-21 05:52:30|2866.82|2859.12|2866.78|2859.08|2867|2859.3|2866.69|2858.99|10
1647841960000|2022-03-21 05:52:40|2866.99|2859.29|2867.34|2859.64|2867.56|2859.86|2866.72|2859.02|25
1647841970000|2022-03-21 05:52:50|2867.47|2859.77|2867.24|2859.54|2867.68|2859.98|2866.74|2859.04|32
1647841980000|2022-03-21 05:53:00|2867.21|2859.51|2867.62|2859.92|2867.62|2859.92|2867.15|2859.45|25
1647841990000|2022-03-21 05:53:10|2867.58|2859.88|2867.63|2859.93|2867.63|2859.93|2867.5|2859.8|11
1647842000000|2022-03-21 05:53:20|2867.59|2859.89|2867.99|2860.29|2868.31|2860.61|2867.44|2859.74|37
1647842010000|2022-03-21 05:53:30|2867.98|2860.28|2867.84|2860.14|2868.32|2860.62|2867.49|2859.79|34
1647842020000|2022-03-21 05:53:40|2867.67|2859.97|2867.21|2859.51|2867.8|2860.1|2866.83|2859.13|30
1647842030000|2022-03-21 05:53:50|2867.14|2859.44|2867.17|2859.47|2867.8|2860.1|2867.03|2859.33|29
1647842040000|2022-03-21 05:54:00|2867.2|2859.5|2867.26|2859.56|2867.37|2859.67|2866.48|2858.78|28
1647842050000|2022-03-21 05:54:10|2867.24|2859.54|2867.82|2860.12|2867.82|2860.12|2867.17|2859.47|30
1647842060000|2022-03-21 05:54:20|2867.39|2859.69|2867.16|2859.46|2867.43|2859.73|2866.93|2859.23|22
1647842070000|2022-03-21 05:54:30|2867.18|2859.48|2866.34|2858.64|2867.24|2859.54|2866.23|2858.53|29
1647842080000|2022-03-21 05:54:40|2866.22|2858.52|2866.87|2859.17|2867.07|2859.37|2866.22|2858.52|27
1647842090000|2022-03-21 05:54:50|2866.35|2858.65|2866.84|2859.14|2866.89|2859.19|2866.17|2858.47|28
1647842100000|2022-03-21 05:55:00|2866.66|2858.96|2866.86|2859.16|2866.95|2859.25|2866.62|2858.92|25
1647842110000|2022-03-21 05:55:10|2866.78|2859.08|2866.95|2859.25|2866.97|2859.27|2866.66|2858.96|28
1647842120000|2022-03-21 05:55:20|2866.96|2859.26|2866.42|2858.72|2867.11|2859.41|2866.38|2858.68|21
1647842130000|2022-03-21 05:55:30|2866.46|2858.76|2866.98|2859.28|2867.32|2859.62|2866.46|2858.76|12
1647842140000|2022-03-21 05:55:40|2866.99|2859.29|2867.49|2859.79|2867.49|2859.79|2866.99|2859.29|6
1647842150000|2022-03-21 05:55:50|2867.5|2859.8|2867.85|2860.15|2868.19|2860.49|2867.26|2859.56|20
1647842160000|2022-03-21 05:56:00|2867.91|2860.21|2868.14|2860.44|2868.22|2860.52|2867.55|2859.85|25
1647842170000|2022-03-21 05:56:10|2868.17|2860.47|2868.38|2860.68|2868.48|2860.78|2867.84|2860.14|28
1647842180000|2022-03-21 05:56:20|2868.47|2860.77|2868.38|2860.68|2868.65|2860.95|2868.16|2860.46|22
1647842190000|2022-03-21 05:56:30|2868.65|2860.95|2869.79|2862.09|2869.79|2862.09|2868.38|2860.68|25
1647842200000|2022-03-21 05:56:40|2869.61|2861.91|2870.24|2862.54|2870.8|2863.1|2869.61|2861.91|35
1647842210000|2022-03-21 05:56:50|2870.63|2862.93|2870.3|2862.6|2870.88|2863.18|2870.2|2862.5|23
1647842220000|2022-03-21 05:57:00|2870.26|2862.56|2870.3|2862.6|2870.4|2862.7|2870.25|2862.55|27
1647842230000|2022-03-21 05:57:10|2870.31|2862.61|2870.24|2862.54|2870.32|2862.62|2870.24|2862.54|6
1647842240000|2022-03-21 05:57:20|2870.32|2862.62|2870.32|2862.62|2870.39|2862.69|2870.24|2862.54|16
1647842250000|2022-03-21 05:57:30|2870.33|2862.63|2870.57|2862.87|2870.58|2862.88|2870.33|2862.63|13
1647842260000|2022-03-21 05:57:40|2870.58|2862.88|2870.84|2863.14|2870.87|2863.17|2870.58|2862.88|18
1647842270000|2022-03-21 05:57:50|2870.83|2863.13|2870.29|2862.59|2870.83|2863.13|2870.27|2862.57|17
1647842280000|2022-03-21 05:58:00|2870.28|2862.58|2870.82|2863.12|2870.86|2863.16|2870.28|2862.58|11
1647842290000|2022-03-21 05:58:10|2870.73|2863.03|2872.19|2864.49|2872.38|2864.68|2870.64|2862.94|32
1647842300000|2022-03-21 05:58:20|2872.22|2864.52|2872.19|2864.49|2872.27|2864.57|2871.45|2863.75|31
1647842310000|2022-03-21 05:58:30|2872.25|2864.55|2871.85|2864.15|2872.25|2864.55|2871.41|2863.71|34
1647842320000|2022-03-21 05:58:40|2872.27|2864.57|2873.06|2865.36|2873.11|2865.41|2872.07|2864.37|32
1647842330000|2022-03-21 05:58:50|2873.1|2865.4|2872.95|2865.25|2873.11|2865.41|2872.93|2865.23|18
1647842340000|2022-03-21 05:59:00|2872.98|2865.28|2872.53|2864.83|2872.98|2865.28|2872.49|2864.79|13
1647842350000|2022-03-21 05:59:10|2872.28|2864.58|2872.31|2864.61|2872.48|2864.78|2872.25|2864.55|15
1647842360000|2022-03-21 05:59:20|2872.25|2864.55|2874.64|2866.94|2876.24|2868.54|2872.17|2864.47|33
1647842370000|2022-03-21 05:59:30|2874.5|2866.8|2873.8|2866.1|2874.58|2866.88|2873.8|2866.1|31
1647842380000|2022-03-21 05:59:40|2873.81|2866.11|2872.85|2865.15|2873.81|2866.11|2872.47|2864.77|32
1647842390000|2022-03-21 05:59:50|2873.07|2865.37|2874.6|2866.9|2874.88|2867.18|2873.07|2865.37|23
1647842400000|2022-03-21 06:00:00|2874.57|2866.87|2874.82|2867.12|2875.42|2867.72|2874.27|2866.57|32
1647842410000|2022-03-21 06:00:10|2875.45|2867.75|2875.64|2867.94|2876.42|2868.72|2874.67|2866.97|36
1647842420000|2022-03-21 06:00:20|2875.67|2867.97|2875.28|2867.58|2876.41|2868.71|2875.28|2867.58|28
1647842430000|2022-03-21 06:00:30|2875.26|2867.56|2873.69|2865.99|2875.36|2867.66|2873.69|2865.99|35
1647842440000|2022-03-21 06:00:40|2873.68|2865.98|2872.83|2865.13|2873.68|2865.98|2872.62|2864.92|31
1647842450000|2022-03-21 06:00:50|2872.75|2865.05|2872.13|2864.43|2872.85|2865.15|2871.96|2864.26|38
1647842460000|2022-03-21 06:01:00|2872.12|2864.42|2871.65|2863.95|2872.25|2864.55|2871.57|2863.87|35
1647842470000|2022-03-21 06:01:10|2871.67|2863.97|2871.43|2863.73|2871.77|2864.07|2871.42|2863.72|25
1647842480000|2022-03-21 06:01:20|2871.42|2863.72|2871.6|2863.9|2871.64|2863.94|2871.05|2863.35|35
1647842490000|2022-03-21 06:01:30|2871.62|2863.92|2871.23|2863.53|2871.62|2863.92|2871.23|2863.53|13
1647842500000|2022-03-21 06:01:40|2870.72|2863.02|2871.53|2863.83|2872.16|2864.46|2870.72|2863.02|31
1647842510000|2022-03-21 06:01:50|2871.34|2863.64|2871.27|2863.57|2871.69|2863.99|2871.2|2863.5|32
1647842520000|2022-03-21 06:02:00|2871.32|2863.62|2871.3|2863.6|2871.59|2863.89|2871.25|2863.55|29
1647842530000|2022-03-21 06:02:10|2871.37|2863.67|2871.45|2863.75|2871.63|2863.93|2871.22|2863.52|20
1647842540000|2022-03-21 06:02:20|2871.49|2863.79|2871.25|2863.55|2871.6|2863.9|2871.11|2863.41|26
1647842550000|2022-03-21 06:02:30|2871.27|2863.57|2871.14|2863.44|2871.29|2863.59|2871.14|2863.44|8
1647842560000|2022-03-21 06:02:40|2871.16|2863.46|2872.6|2864.9|2872.66|2864.96|2871.07|2863.37|19
1647842570000|2022-03-21 06:02:50|2872.61|2864.91|2872.42|2864.72|2872.71|2865.01|2872.37|2864.67|27
1647842580000|2022-03-21 06:03:00|2872.37|2864.67|2872.59|2864.89|2873.13|2865.43|2872.05|2864.35|27
1647842590000|2022-03-21 06:03:10|2872.6|2864.9|2872.5|2864.8|2872.6|2864.9|2872.17|2864.47|20
1647842600000|2022-03-21 06:03:20|2872.49|2864.79|2872.38|2864.68|2872.64|2864.94|2871.71|2864.01|29
1647842610000|2022-03-21 06:03:30|2872.37|2864.67|2872.47|2864.77|2872.61|2864.91|2872.36|2864.66|14
1647842620000|2022-03-21 06:03:40|2872.38|2864.68|2871.74|2864.04|2872.38|2864.68|2871.69|2863.99|20
1647842630000|2022-03-21 06:03:50|2871.62|2863.92|2872.37|2864.67|2872.4|2864.7|2871.56|2863.86|18
1647842640000|2022-03-21 06:04:00|2872.38|2864.68|2872.22|2864.52|2872.64|2864.94|2872.22|2864.52|25
1647842650000|2022-03-21 06:04:10|2872.15|2864.45|2871.45|2863.75|2872.22|2864.52|2871.45|2863.75|19
1647842660000|2022-03-21 06:04:20|2871.56|2863.86|2871.35|2863.65|2871.88|2864.18|2871.25|2863.55|15
1647842670000|2022-03-21 06:04:30|2871.88|2864.18|2871.24|2863.54|2871.88|2864.18|2871.24|2863.54|15
1647842680000|2022-03-21 06:04:40|2871.34|2863.64|2870.51|2862.81|2871.58|2863.88|2870.34|2862.64|27
1647842690000|2022-03-21 06:04:50|2870.86|2863.16|2870.63|2862.93|2871.51|2863.81|2870.29|2862.59|27
1647842700000|2022-03-21 06:05:00|2870.73|2863.03|2870.42|2862.72|2870.85|2863.15|2870.23|2862.53|28
1647842710000|2022-03-21 06:05:10|2870.82|2863.12|2870.38|2862.68|2870.82|2863.12|2870.17|2862.47|25
1647842720000|2022-03-21 06:05:20|2870.35|2862.65|2870.35|2862.65|2870.46|2862.76|2870.31|2862.61|23
1647842730000|2022-03-21 06:05:30|2870.36|2862.66|2870.2|2862.5|2870.63|2862.93|2870.2|2862.5|9
1647842740000|2022-03-21 06:05:40|2870.23|2862.53|2871.73|2864.03|2871.73|2864.03|2869.39|2861.69|9
1647842750000|2022-03-21 06:05:50|2871.76|2864.06|2872.09|2864.39|2872.33|2864.63|2871.13|2863.43|27
1647842760000|2022-03-21 06:06:00|2872.03|2864.33|2872.37|2864.67|2873.27|2865.57|2871.29|2863.59|31
1647842770000|2022-03-21 06:06:10|2872.34|2864.64|2873.64|2865.94|2873.87|2866.17|2871.99|2864.29|31
1647842780000|2022-03-21 06:06:20|2873.59|2865.89|2874.24|2866.54|2874.24|2866.54|2872.74|2865.04|26
1647842790000|2022-03-21 06:06:30|2874.02|2866.32|2874.15|2866.45|2874.63|2866.93|2873.97|2866.27|33
1647842800000|2022-03-21 06:06:40|2874.96|2867.26|2875.18|2867.48|2875.19|2867.49|2874.1|2866.4|23
1647842810000|2022-03-21 06:06:50|2875.21|2867.51|2875.27|2867.57|2875.68|2867.98|2874.96|2867.26|17
1647842820000|2022-03-21 06:07:00|2875.26|2867.56|2874.88|2867.18|2875.28|2867.58|2874.81|2867.11|35
1647842830000|2022-03-21 06:07:10|2874.87|2867.17|2874.86|2867.16|2875.06|2867.36|2874.84|2867.14|22
1647842840000|2022-03-21 06:07:20|2874.87|2867.17|2875.19|2867.49|2875.98|2868.28|2874.87|2867.17|35
1647842850000|2022-03-21 06:07:30|2875.34|2867.64|2875.96|2868.26|2876|2868.3|2875.08|2867.38|33
1647842860000|2022-03-21 06:07:40|2875.97|2868.27|2876.12|2868.42|2876.27|2868.57|2875.55|2867.85|29
1647842870000|2022-03-21 06:07:50|2876.27|2868.57|2876.35|2868.65|2876.35|2868.65|2876.08|2868.38|28
1647842880000|2022-03-21 06:08:00|2876.4|2868.7|2876.46|2868.76|2876.59|2868.89|2875.84|2868.14|28
1647842890000|2022-03-21 06:08:10|2876.48|2868.78|2876.14|2868.44|2876.55|2868.85|2874.92|2867.22|28
1647842900000|2022-03-21 06:08:20|2876.21|2868.51|2876.08|2868.38|2876.92|2869.22|2876.08|2868.38|34
1647842910000|2022-03-21 06:08:30|2876.05|2868.35|2877.05|2869.35|2877.07|2869.37|2876|2868.3|28
1647842920000|2022-03-21 06:08:40|2877.03|2869.33|2876.87|2869.17|2877.03|2869.33|2876.81|2869.11|17
1647842930000|2022-03-21 06:08:50|2876.97|2869.27|2876.45|2868.75|2877.09|2869.39|2876.37|2868.67|20
1647842940000|2022-03-21 06:09:00|2876.41|2868.71|2876.66|2868.96|2876.72|2869.02|2875.92|2868.22|19
1647842950000|2022-03-21 06:09:10|2876.67|2868.97|2876.13|2868.43|2876.67|2868.97|2875.91|2868.21|21
1647842960000|2022-03-21 06:09:20|2876|2868.3|2875.25|2867.55|2876.11|2868.41|2874.98|2867.28|34
1647842970000|2022-03-21 06:09:30|2875.3|2867.6|2874.87|2867.17|2875.37|2867.67|2874.87|2867.17|29
1647842980000|2022-03-21 06:09:40|2874.8|2867.1|2873.82|2866.12|2874.82|2867.12|2873.67|2865.97|37
1647842990000|2022-03-21 06:09:50|2873.97|2866.27|2874.11|2866.41|2874.42|2866.72|2873.7|2866|29
1647843000000|2022-03-21 06:10:00|2874.26|2866.56|2874.64|2866.94|2875.16|2867.46|2874.26|2866.56|40
1647843010000|2022-03-21 06:10:10|2874.71|2867.01|2874.96|2867.26|2875.36|2867.66|2874.43|2866.73|31
1647843020000|2022-03-21 06:10:20|2875.67|2867.97|2875.55|2867.85|2876.06|2868.36|2875.1|2867.4|34
1647843030000|2022-03-21 06:10:30|2875.27|2867.57|2875.09|2867.39|2875.84|2868.14|2874.94|2867.24|34
1647843040000|2022-03-21 06:10:40|2875.17|2867.47|2875.83|2868.13|2875.86|2868.16|2875.07|2867.37|25
1647843050000|2022-03-21 06:10:50|2875.85|2868.15|2875.94|2868.24|2876.18|2868.48|2875.78|2868.08|27
1647843060000|2022-03-21 06:11:00|2876|2868.3|2876.79|2869.09|2876.82|2869.12|2875.95|2868.25|24
1647843070000|2022-03-21 06:11:10|2876.67|2868.97|2876.37|2868.67|2876.84|2869.14|2876.31|2868.61|23
1647843080000|2022-03-21 06:11:20|2875.7|2868|2875.9|2868.2|2876.69|2868.99|2875.5|2867.8|26
1647843090000|2022-03-21 06:11:30|2875.93|2868.23|2876.03|2868.33|2876.99|2869.29|2875.89|2868.19|27
1647843100000|2022-03-21 06:11:40|2876.06|2868.36|2876.42|2868.72|2877.18|2869.48|2876.06|2868.36|21
1647843110000|2022-03-21 06:11:50|2876.39|2868.69|2876.36|2868.66|2877.42|2869.72|2876.11|2868.41|28
1647843120000|2022-03-21 06:12:00|2877.47|2869.77|2876.55|2868.85|2877.49|2869.79|2876.37|2868.67|22
1647843130000|2022-03-21 06:12:10|2876.99|2869.29|2876.64|2868.94|2877.43|2869.73|2876.26|2868.56|26
1647843140000|2022-03-21 06:12:20|2876.45|2868.75|2876.29|2868.59|2877.38|2869.68|2876.29|2868.59|9
1647843150000|2022-03-21 06:12:30|2876.46|2868.76|2877.02|2869.32|2877.66|2869.96|2876.2|2868.5|14
1647843160000|2022-03-21 06:12:40|2877.64|2869.94|2877.74|2870.04|2877.77|2870.07|2877.1|2869.4|25
1647843170000|2022-03-21 06:12:50|2877.68|2869.98|2878.58|2870.88|2878.58|2870.88|2877.1|2869.4|16
1647843180000|2022-03-21 06:13:00|2878.82|2871.12|2878.39|2870.69|2878.86|2871.16|2878.05|2870.35|22
1647843190000|2022-03-21 06:13:10|2878.52|2870.82|2878.11|2870.41|2878.52|2870.82|2878.09|2870.39|23
1647843200000|2022-03-21 06:13:20|2878.09|2870.39|2879.05|2871.35|2879.08|2871.38|2877.86|2870.16|32
1647843210000|2022-03-21 06:13:30|2879.76|2872.06|2879.01|2871.31|2880.18|2872.48|2878.64|2870.94|19
1647843220000|2022-03-21 06:13:40|2879.04|2871.34|2879.2|2871.5|2879.58|2871.88|2878.64|2870.94|30
1647843230000|2022-03-21 06:13:50|2879.19|2871.49|2879.34|2871.64|2879.34|2871.64|2879.12|2871.42|23
1647843240000|2022-03-21 06:14:00|2879.49|2871.79|2879.65|2871.95|2880.17|2872.47|2879.38|2871.68|29
1647843250000|2022-03-21 06:14:10|2879.76|2872.06|2879.6|2871.9|2880.54|2872.84|2879.41|2871.71|22
1647843260000|2022-03-21 06:14:20|2879.65|2871.95|2879.78|2872.08|2880.54|2872.84|2879.65|2871.95|20
1647843270000|2022-03-21 06:14:30|2879.54|2871.84|2880.25|2872.55|2881.41|2873.71|2879.15|2871.45|21
1647843280000|2022-03-21 06:14:40|2880.31|2872.61|2880.68|2872.98|2881.15|2873.45|2880.29|2872.59|36
1647843290000|2022-03-21 06:14:50|2881.06|2873.36|2880.35|2872.65|2881.06|2873.36|2879.97|2872.27|33
1647843300000|2022-03-21 06:15:00|2880.37|2872.67|2880.33|2872.63|2880.85|2873.15|2879.85|2872.15|36
1647843310000|2022-03-21 06:15:10|2880.38|2872.68|2880.35|2872.65|2880.55|2872.85|2880.05|2872.35|33
1647843320000|2022-03-21 06:15:20|2880.29|2872.59|2880.41|2872.71|2880.41|2872.71|2880.14|2872.44|24
1647843330000|2022-03-21 06:15:30|2880.56|2872.86|2880.23|2872.53|2880.6|2872.9|2879.95|2872.25|24
1647843340000|2022-03-21 06:15:40|2880.21|2872.51|2880.44|2872.74|2880.44|2872.74|2879.97|2872.27|31
1647843350000|2022-03-21 06:15:50|2880.22|2872.52|2880.3|2872.6|2880.35|2872.65|2880.01|2872.31|22
1647843360000|2022-03-21 06:16:00|2880.29|2872.59|2878.79|2871.09|2880.6|2872.9|2878.79|2871.09|30
1647843370000|2022-03-21 06:16:10|2878.7|2871|2878.21|2870.51|2878.91|2871.21|2878.04|2870.34|33
1647843380000|2022-03-21 06:16:20|2878.22|2870.52|2878.04|2870.34|2878.48|2870.78|2878.01|2870.31|25
1647843390000|2022-03-21 06:16:30|2877.8|2870.1|2877.86|2870.16|2878.5|2870.8|2877.75|2870.05|32
1647843400000|2022-03-21 06:16:40|2877.85|2870.15|2877.9|2870.2|2878.22|2870.52|2877.51|2869.81|22
1647843410000|2022-03-21 06:16:50|2877.47|2869.77|2876.74|2869.04|2878.02|2870.32|2876.74|2869.04|19
1647843420000|2022-03-21 06:17:00|2876.82|2869.12|2877.95|2870.25|2877.99|2870.29|2876.82|2869.12|27
1647843430000|2022-03-21 06:17:10|2877.99|2870.29|2877.96|2870.26|2877.99|2870.29|2877.95|2870.25|34
1647843440000|2022-03-21 06:17:20|2877.95|2870.25|2877.92|2870.22|2877.99|2870.29|2877.71|2870.01|31
1647843450000|2022-03-21 06:17:30|2877.95|2870.25|2877.75|2870.05|2877.98|2870.28|2877.75|2870.05|20
1647843460000|2022-03-21 06:17:40|2877.69|2869.99|2877.07|2869.37|2877.74|2870.04|2876.99|2869.29|36
1647843470000|2022-03-21 06:17:50|2877.05|2869.35|2877.14|2869.44|2877.36|2869.66|2877.03|2869.33|37
1647843480000|2022-03-21 06:18:00|2877.12|2869.42|2877|2869.3|2877.34|2869.64|2876.44|2868.74|37
1647843490000|2022-03-21 06:18:10|2876.73|2869.03|2876.86|2869.16|2877.31|2869.61|2876.54|2868.84|34
1647843500000|2022-03-21 06:18:20|2876.54|2868.84|2876.64|2868.94|2876.91|2869.21|2876.14|2868.44|31
1647843510000|2022-03-21 06:18:30|2876.87|2869.17|2876.25|2868.55|2876.87|2869.17|2876.24|2868.54|24
1647843520000|2022-03-21 06:18:40|2876.43|2868.73|2876.21|2868.51|2876.44|2868.74|2876.17|2868.47|10
1647843530000|2022-03-21 06:18:50|2876.19|2868.49|2875.74|2868.04|2876.22|2868.52|2875.63|2867.93|18
1647843540000|2022-03-21 06:19:00|2876.06|2868.36|2875.91|2868.21|2876.12|2868.42|2875.78|2868.08|20
1647843550000|2022-03-21 06:19:10|2876.08|2868.38|2877.18|2869.48|2877.18|2869.48|2876.08|2868.38|21
1647843560000|2022-03-21 06:19:20|2877.12|2869.42|2877.18|2869.48|2877.18|2869.48|2877.12|2869.42|2
1647843570000|2022-03-21 06:19:30|2877.17|2869.47|2877.14|2869.44|2877.17|2869.47|2877.14|2869.44|3
1647843580000|2022-03-21 06:19:40|2877.17|2869.47|2876.26|2868.56|2877.17|2869.47|2875.96|2868.26|14
1647843590000|2022-03-21 06:19:50|2876.23|2868.53|2875.93|2868.23|2876.23|2868.53|2875.79|2868.09|29
1647843600000|2022-03-21 06:20:00|2876.18|2868.48|2875.9|2868.2|2876.78|2869.08|2875.49|2867.79|32
1647843610000|2022-03-21 06:20:10|2875.85|2868.15|2876.07|2868.37|2876.86|2869.16|2875.75|2868.05|35
1647843620000|2022-03-21 06:20:20|2876.19|2868.49|2875.73|2868.03|2876.63|2868.93|2875.72|2868.02|28
1647843630000|2022-03-21 06:20:30|2875.74|2868.04|2875.54|2867.84|2876.24|2868.54|2875.36|2867.66|27
1647843640000|2022-03-21 06:20:40|2875.56|2867.86|2875.54|2867.84|2875.94|2868.24|2875.36|2867.66|21
1647843650000|2022-03-21 06:20:50|2875.36|2867.66|2874.82|2867.12|2875.6|2867.9|2874.8|2867.1|34
1647843660000|2022-03-21 06:21:00|2874.87|2867.17|2875.25|2867.55|2875.51|2867.81|2874.51|2866.81|31
1647843670000|2022-03-21 06:21:10|2874.74|2867.04|2874.87|2867.17|2875.03|2867.33|2874.67|2866.97|26
1647843680000|2022-03-21 06:21:20|2874.89|2867.19|2875.96|2868.26|2875.96|2868.26|2874.5|2866.8|11
1647843690000|2022-03-21 06:21:30|2875.74|2868.04|2874.95|2867.25|2875.74|2868.04|2874.94|2867.24|8
1647843700000|2022-03-21 06:21:40|2875.28|2867.58|2875.69|2867.99|2875.69|2867.99|2875.28|2867.58|5
1647843710000|2022-03-21 06:21:50|2875.34|2867.64|2874.9|2867.2|2875.34|2867.64|2874.81|2867.11|15
1647843720000|2022-03-21 06:22:00|2874.84|2867.14|2874.81|2867.11|2874.98|2867.28|2874.79|2867.09|18
1647843730000|2022-03-21 06:22:10|2874.78|2867.08|2874.44|2866.74|2874.8|2867.1|2874.24|2866.54|19
1647843740000|2022-03-21 06:22:20|2874.33|2866.63|2874.35|2866.65|2874.86|2867.16|2874.33|2866.63|21
1647843750000|2022-03-21 06:22:30|2874.56|2866.86|2874.28|2866.58|2874.8|2867.1|2874.26|2866.56|15
1647843760000|2022-03-21 06:22:40|2874.31|2866.61|2874.52|2866.82|2874.57|2866.87|2874.31|2866.61|15
1647843770000|2022-03-21 06:22:50|2874.54|2866.84|2874.57|2866.87|2874.57|2866.87|2874.54|2866.84|3
1647843780000|2022-03-21 06:23:00|2874.49|2866.79|2874.39|2866.69|2874.49|2866.79|2874.39|2866.69|6
1647843790000|2022-03-21 06:23:10|2874.35|2866.65|2874.39|2866.69|2874.39|2866.69|2874.35|2866.65|2
1647843800000|2022-03-21 06:23:20|2874.37|2866.67|2873.77|2866.07|2874.37|2866.67|2873.77|2866.07|11
1647843810000|2022-03-21 06:23:30|2873.75|2866.05|2872.92|2865.22|2873.75|2866.05|2872.91|2865.21|29
1647843820000|2022-03-21 06:23:40|2872.89|2865.19|2872.69|2864.99|2873.08|2865.38|2872.58|2864.88|28
1647843830000|2022-03-21 06:23:50|2872.63|2864.93|2872.87|2865.17|2873.15|2865.45|2872.57|2864.87|25
1647843840000|2022-03-21 06:24:00|2872.72|2865.02|2872.51|2864.81|2872.92|2865.22|2872.47|2864.77|18
1647843850000|2022-03-21 06:24:10|2872.47|2864.77|2870.91|2863.21|2872.68|2864.98|2870.9|2863.2|31
1647843860000|2022-03-21 06:24:20|2870.87|2863.17|2869.61|2861.91|2870.99|2863.29|2869.61|2861.91|30
1647843870000|2022-03-21 06:24:30|2869.64|2861.94|2870.45|2862.75|2870.62|2862.92|2869.34|2861.64|36
1647843880000|2022-03-21 06:24:40|2870.54|2862.84|2870.94|2863.24|2870.96|2863.26|2870.42|2862.72|36
1647843890000|2022-03-21 06:24:50|2870.84|2863.14|2871.14|2863.44|2871.41|2863.71|2870.71|2863.01|30
1647843900000|2022-03-21 06:25:00|2871.21|2863.51|2870.96|2863.26|2871.37|2863.67|2870.94|2863.24|10
1647843910000|2022-03-21 06:25:10|2870.89|2863.19|2869.76|2862.06|2870.89|2863.19|2869.16|2861.46|35
1647843920000|2022-03-21 06:25:20|2869.99|2862.29|2870.12|2862.42|2870.84|2863.14|2869.84|2862.14|28
1647843930000|2022-03-21 06:25:30|2870.11|2862.41|2869.7|2862|2870.43|2862.73|2869.58|2861.88|29
1647843940000|2022-03-21 06:25:40|2869.71|2862.01|2868.86|2861.16|2870.24|2862.54|2868.62|2860.92|36
1647843950000|2022-03-21 06:25:50|2869.62|2861.92|2869.58|2861.88|2870.84|2863.14|2868.9|2861.2|30
1647843960000|2022-03-21 06:26:00|2869.63|2861.93|2869.21|2861.51|2869.86|2862.16|2868.95|2861.25|26
1647843970000|2022-03-21 06:26:10|2869.12|2861.42|2870.45|2862.75|2870.61|2862.91|2868.7|2861|26
1647843980000|2022-03-21 06:26:20|2870.36|2862.66|2872.21|2864.51|2872.25|2864.55|2870.11|2862.41|38
1647843990000|2022-03-21 06:26:30|2872.15|2864.45|2869.81|2862.11|2872.2|2864.5|2869.79|2862.09|36
1647844000000|2022-03-21 06:26:40|2869.97|2862.27|2870.02|2862.32|2870.41|2862.71|2869.75|2862.05|29
1647844010000|2022-03-21 06:26:50|2869.91|2862.21|2869.91|2862.21|2870.02|2862.32|2869.89|2862.19|21
1647844020000|2022-03-21 06:27:00|2870.13|2862.43|2870.14|2862.44|2870.15|2862.45|2870.1|2862.4|12
1647844030000|2022-03-21 06:27:10|2870.12|2862.42|2870.64|2862.94|2871.33|2863.63|2869.99|2862.29|25
1647844040000|2022-03-21 06:27:20|2870.58|2862.88|2870.74|2863.04|2870.81|2863.11|2870.44|2862.74|17
1647844050000|2022-03-21 06:27:30|2870.75|2863.05|2870.58|2862.88|2870.76|2863.06|2870.58|2862.88|5
1647844060000|2022-03-21 06:27:40|2870.57|2862.87|2870.66|2862.96|2870.66|2862.96|2870.57|2862.87|7
1647844070000|2022-03-21 06:27:50|2870.89|2863.19|2870.75|2863.05|2870.89|2863.19|2870.15|2862.45|8
1647844080000|2022-03-21 06:28:00|2870.74|2863.04|2869.89|2862.19|2870.74|2863.04|2869.83|2862.13|30
1647844090000|2022-03-21 06:28:10|2869.87|2862.17|2869.12|2861.42|2869.89|2862.19|2868.93|2861.23|21
1647844100000|2022-03-21 06:28:20|2869.14|2861.44|2868.86|2861.16|2869.14|2861.44|2868.86|2861.16|5
1647844110000|2022-03-21 06:28:30|2868.56|2860.86|2868.03|2860.33|2868.56|2860.86|2867.6|2859.9|24
1647844120000|2022-03-21 06:28:40|2868.2|2860.5|2867.87|2860.17|2868.2|2860.5|2867.7|2860|27
1647844130000|2022-03-21 06:28:50|2867.88|2860.18|2867.52|2859.82|2868.04|2860.34|2867.52|2859.82|21
1647844140000|2022-03-21 06:29:00|2867.5|2859.8|2867.38|2859.68|2867.73|2860.03|2867.27|2859.57|25
1647844150000|2022-03-21 06:29:10|2867.4|2859.7|2867.1|2859.4|2867.7|2860|2867.1|2859.4|26
1647844160000|2022-03-21 06:29:20|2867.15|2859.45|2867.73|2860.03|2867.89|2860.19|2867.15|2859.45|32
1647844170000|2022-03-21 06:29:30|2867.75|2860.05|2867.82|2860.12|2868.18|2860.48|2867.32|2859.62|27
1647844180000|2022-03-21 06:29:40|2867.81|2860.11|2868.22|2860.52|2868.81|2861.11|2867.8|2860.1|31
1647844190000|2022-03-21 06:29:50|2868.6|2860.9|2868.58|2860.88|2868.69|2860.99|2868.03|2860.33|34
1647844200000|2022-03-21 06:30:00|2868.68|2860.98|2868.59|2860.89|2868.75|2861.05|2868.48|2860.78|26
1647844210000|2022-03-21 06:30:10|2868.38|2860.68|2868.71|2861.01|2868.79|2861.09|2868.38|2860.68|14
1647844220000|2022-03-21 06:30:20|2868.73|2861.03|2868.21|2860.51|2868.87|2861.17|2868.19|2860.49|14
1647844230000|2022-03-21 06:30:30|2868.23|2860.53|2868.12|2860.42|2868.32|2860.62|2868.1|2860.4|32
1647844240000|2022-03-21 06:30:40|2868.13|2860.43|2867.91|2860.21|2868.18|2860.48|2867.91|2860.21|22
1647844250000|2022-03-21 06:30:50|2868.05|2860.35|2867.62|2859.92|2868.16|2860.46|2867.62|2859.92|18
1647844260000|2022-03-21 06:31:00|2867.82|2860.12|2866.78|2859.08|2867.9|2860.2|2866.74|2859.04|29
1647844270000|2022-03-21 06:31:10|2866.98|2859.28|2865.38|2857.68|2866.98|2859.28|2865.16|2857.46|28
1647844280000|2022-03-21 06:31:20|2865.23|2857.53|2864.61|2856.91|2865.38|2857.68|2864.43|2856.73|34
1647844290000|2022-03-21 06:31:30|2864.4|2856.7|2864.52|2856.82|2864.69|2856.99|2864.2|2856.5|36
1647844300000|2022-03-21 06:31:40|2864.38|2856.68|2864.52|2856.82|2864.59|2856.89|2864.01|2856.31|30
1647844310000|2022-03-21 06:31:50|2864.09|2856.39|2863.26|2855.56|2864.17|2856.47|2863.26|2855.56|31
1647844320000|2022-03-21 06:32:00|2863.54|2855.84|2862.39|2854.69|2863.54|2855.84|2862.26|2854.56|35
1647844330000|2022-03-21 06:32:10|2862.28|2854.58|2862.71|2855.01|2862.71|2855.01|2862.05|2854.35|29
1647844340000|2022-03-21 06:32:20|2863.31|2855.61|2862.7|2855|2864.35|2856.65|2862.63|2854.93|37
1647844350000|2022-03-21 06:32:30|2862.68|2854.98|2863.67|2855.97|2863.69|2855.99|2862.67|2854.97|37
1647844360000|2022-03-21 06:32:40|2863.52|2855.82|2865.54|2857.84|2865.59|2857.89|2863.52|2855.82|22
1647844370000|2022-03-21 06:32:50|2865.59|2857.89|2866.71|2859.01|2867.35|2859.65|2864.95|2857.25|21
1647844380000|2022-03-21 06:33:00|2866.69|2858.99|2866.65|2858.95|2866.95|2859.25|2866.49|2858.79|26
1647844390000|2022-03-21 06:33:10|2866.67|2858.97|2866.38|2858.68|2866.71|2859.01|2866.37|2858.67|28
1647844400000|2022-03-21 06:33:20|2866.39|2858.69|2866.84|2859.14|2866.87|2859.17|2866.09|2858.39|17
1647844410000|2022-03-21 06:33:30|2866.93|2859.23|2866.85|2859.15|2866.95|2859.25|2866.73|2859.03|21
1647844420000|2022-03-21 06:33:40|2866.87|2859.17|2868.33|2860.63|2868.68|2860.98|2866.87|2859.17|23
1647844430000|2022-03-21 06:33:50|2868.35|2860.65|2868.73|2861.03|2868.74|2861.04|2867.86|2860.16|31
1647844440000|2022-03-21 06:34:00|2868.61|2860.91|2868.36|2860.66|2869|2861.3|2868.36|2860.66|19
1647844450000|2022-03-21 06:34:10|2868.97|2861.27|2868.35|2860.65|2868.97|2861.27|2867.75|2860.05|24
1647844460000|2022-03-21 06:34:20|2868.2|2860.5|2867.75|2860.05|2868.35|2860.65|2867.56|2859.86|33
1647844470000|2022-03-21 06:34:30|2867.74|2860.04|2867.64|2859.94|2867.75|2860.05|2867.64|2859.94|11
1647844480000|2022-03-21 06:34:40|2867.65|2859.95|2868.26|2860.56|2868.28|2860.58|2867.64|2859.94|19
1647844490000|2022-03-21 06:34:50|2868.33|2860.63|2868.49|2860.79|2868.6|2860.9|2867.72|2860.02|23
1647844500000|2022-03-21 06:35:00|2868.43|2860.73|2867.94|2860.24|2868.59|2860.89|2867.94|2860.24|16
1647844510000|2022-03-21 06:35:10|2868.02|2860.32|2870.67|2862.97|2870.71|2863.01|2867.53|2859.83|28
1647844520000|2022-03-21 06:35:20|2870.68|2862.98|2871.63|2863.93|2871.93|2864.23|2870.66|2862.96|26
1647844530000|2022-03-21 06:35:30|2871.55|2863.85|2869.84|2862.14|2871.59|2863.89|2869.73|2862.03|33
1647844540000|2022-03-21 06:35:40|2869.81|2862.11|2870.38|2862.68|2870.38|2862.68|2869.8|2862.1|30
1647844550000|2022-03-21 06:35:50|2870.55|2862.85|2871.26|2863.56|2871.66|2863.96|2870.54|2862.84|30
1647844560000|2022-03-21 06:36:00|2871.23|2863.53|2871.84|2864.14|2871.89|2864.19|2870.57|2862.87|25
1647844570000|2022-03-21 06:36:10|2871.86|2864.16|2870.87|2863.17|2871.86|2864.16|2870.87|2863.17|27
1647844580000|2022-03-21 06:36:20|2870.85|2863.15|2871.18|2863.48|2872.11|2864.41|2870.85|2863.15|30
1647844590000|2022-03-21 06:36:30|2871.65|2863.95|2871.91|2864.21|2872.01|2864.31|2871.03|2863.33|35
1647844600000|2022-03-21 06:36:40|2871.93|2864.23|2871.29|2863.59|2872.09|2864.39|2871.29|2863.59|32
1647844610000|2022-03-21 06:36:50|2871.68|2863.98|2872.44|2864.74|2873.09|2865.39|2871.48|2863.78|35
1647844620000|2022-03-21 06:37:00|2872.4|2864.7|2870.88|2863.18|2872.4|2864.7|2870.68|2862.98|32
1647844630000|2022-03-21 06:37:10|2870.94|2863.24|2870.87|2863.17|2871.2|2863.5|2870.76|2863.06|30
1647844640000|2022-03-21 06:37:20|2871.2|2863.5|2872.45|2864.75|2872.49|2864.79|2870.65|2862.95|35
1647844650000|2022-03-21 06:37:30|2872.32|2864.62|2870.75|2863.05|2872.53|2864.83|2870.62|2862.92|28
1647844660000|2022-03-21 06:37:40|2870.76|2863.06|2871.24|2863.54|2871.36|2863.66|2870.74|2863.04|25
1647844670000|2022-03-21 06:37:50|2871.63|2863.93|2872.15|2864.45|2872.19|2864.49|2871.63|2863.93|6
1647844680000|2022-03-21 06:38:00|2871.98|2864.28|2872.03|2864.33|2872.06|2864.36|2871.97|2864.27|9
1647844690000|2022-03-21 06:38:10|2872.01|2864.31|2871.04|2863.34|2872.01|2864.31|2870.89|2863.19|12
1647844700000|2022-03-21 06:38:20|2871.68|2863.98|2872.45|2864.75|2872.59|2864.89|2871.53|2863.83|20
1647844710000|2022-03-21 06:38:30|2872.49|2864.79|2872.91|2865.21|2873.12|2865.42|2871.86|2864.16|29
1647844720000|2022-03-21 06:38:40|2872.09|2864.39|2872.11|2864.41|2873.19|2865.49|2872.04|2864.34|28
1647844730000|2022-03-21 06:38:50|2872.12|2864.42|2873.07|2865.37|2873.21|2865.51|2871.95|2864.25|28
1647844740000|2022-03-21 06:39:00|2872.46|2864.76|2873.85|2866.15|2874.05|2866.35|2872.46|2864.76|31
1647844750000|2022-03-21 06:39:10|2873.94|2866.24|2872.55|2864.85|2874.04|2866.34|2872.18|2864.48|32
1647844760000|2022-03-21 06:39:20|2873.07|2865.37|2872.67|2864.97|2873.16|2865.46|2872.67|2864.97|27
1647844770000|2022-03-21 06:39:30|2872.74|2865.04|2872.71|2865.01|2873.26|2865.56|2872.67|2864.97|29
1647844780000|2022-03-21 06:39:40|2872.77|2865.07|2872.72|2865.02|2872.82|2865.12|2872.4|2864.7|21
1647844790000|2022-03-21 06:39:50|2872.8|2865.1|2873.09|2865.39|2873.18|2865.48|2872.8|2865.1|12
1647844800000|2022-03-21 06:40:00|2873.08|2865.38|2870.63|2862.93|2873.08|2865.38|2870.63|2862.93|28
1647844810000|2022-03-21 06:40:10|2870.52|2862.82|2871.34|2863.64|2871.54|2863.84|2870.12|2862.42|38
1647844820000|2022-03-21 06:40:20|2871.35|2863.65|2871.03|2863.33|2871.78|2864.08|2871.03|2863.33|29
1647844830000|2022-03-21 06:40:30|2871.1|2863.4|2870.13|2862.43|2871.36|2863.66|2870.11|2862.41|39
1647844840000|2022-03-21 06:40:40|2870.16|2862.46|2868.04|2860.34|2870.16|2862.46|2867.93|2860.23|32
1647844850000|2022-03-21 06:40:50|2868.03|2860.33|2866.51|2858.81|2868.07|2860.37|2866.33|2858.63|33
1647844860000|2022-03-21 06:41:00|2866.52|2858.82|2868.27|2860.57|2868.43|2860.73|2866.28|2858.58|26
1647844870000|2022-03-21 06:41:10|2868.26|2860.56|2867.99|2860.29|2868.57|2860.87|2867.99|2860.29|32
1647844880000|2022-03-21 06:41:20|2868.01|2860.31|2868.42|2860.72|2869.32|2861.62|2868.01|2860.31|28
1647844890000|2022-03-21 06:41:30|2868.45|2860.75|2868.64|2860.94|2868.67|2860.97|2867.82|2860.12|35
1647844900000|2022-03-21 06:41:40|2868.58|2860.88|2867.54|2859.84|2868.58|2860.88|2867.54|2859.84|28
1647844910000|2022-03-21 06:41:50|2867.53|2859.83|2868.49|2860.79|2868.49|2860.79|2867.36|2859.66|32
1647844920000|2022-03-21 06:42:00|2869.07|2861.37|2869.71|2862.01|2870.39|2862.69|2868.3|2860.6|38
1647844930000|2022-03-21 06:42:10|2869.73|2862.03|2869.63|2861.93|2870.5|2862.8|2869.37|2861.67|34
1647844940000|2022-03-21 06:42:20|2869.41|2861.71|2869.28|2861.58|2869.99|2862.29|2869.22|2861.52|33
1647844950000|2022-03-21 06:42:30|2869.38|2861.68|2869.98|2862.28|2870.19|2862.49|2869.28|2861.58|24
1647844960000|2022-03-21 06:42:40|2870|2862.3|2870.15|2862.45|2871.03|2863.33|2869.57|2861.87|32
1647844970000|2022-03-21 06:42:50|2870.31|2862.61|2871.02|2863.32|2871.21|2863.51|2870.17|2862.47|29
1647844980000|2022-03-21 06:43:00|2871.01|2863.31|2869.74|2862.04|2871.05|2863.35|2869.74|2862.04|32
1647844990000|2022-03-21 06:43:10|2869.8|2862.1|2869.37|2861.67|2869.84|2862.14|2869.16|2861.46|31
1647845000000|2022-03-21 06:43:20|2869.3|2861.6|2869.3|2861.6|2869.52|2861.82|2869.27|2861.57|28
1647845010000|2022-03-21 06:43:30|2869.71|2862.01|2869.68|2861.98|2871.15|2863.45|2869.31|2861.61|33
1647845020000|2022-03-21 06:43:40|2869.64|2861.94|2869.37|2861.67|2869.78|2862.08|2869.37|2861.67|27
1647845030000|2022-03-21 06:43:50|2869.35|2861.65|2868.56|2860.86|2869.41|2861.71|2868.24|2860.54|34
1647845040000|2022-03-21 06:44:00|2868.57|2860.87|2868.2|2860.5|2868.65|2860.95|2868.04|2860.34|20
1647845050000|2022-03-21 06:44:10|2868.15|2860.45|2868.01|2860.31|2868.47|2860.77|2868.01|2860.31|19
1647845060000|2022-03-21 06:44:20|2868.15|2860.45|2869.17|2861.47|2869.33|2861.63|2868.15|2860.45|18
1647845070000|2022-03-21 06:44:30|2869.1|2861.4|2869.34|2861.64|2869.69|2861.99|2868.98|2861.28|16
1647845080000|2022-03-21 06:44:40|2869.36|2861.66|2870.48|2862.78|2870.91|2863.21|2869.34|2861.64|25
1647845090000|2022-03-21 06:44:50|2869.86|2862.16|2872.35|2864.65|2872.53|2864.83|2869.7|2862|33
1647845100000|2022-03-21 06:45:00|2872.18|2864.48|2871.51|2863.81|2872.41|2864.71|2871.43|2863.73|37
1647845110000|2022-03-21 06:45:10|2871.74|2864.04|2871.65|2863.95|2872.07|2864.37|2871.57|2863.87|23
1647845120000|2022-03-21 06:45:20|2871.8|2864.1|2872.03|2864.33|2872.05|2864.35|2871.38|2863.68|17
1647845130000|2022-03-21 06:45:30|2872.08|2864.38|2872.18|2864.48|2872.18|2864.48|2871.98|2864.28|8
1647845140000|2022-03-21 06:45:40|2872.19|2864.49|2872.05|2864.35|2872.2|2864.5|2872.05|2864.35|7
1647845150000|2022-03-21 06:45:50|2871.94|2864.24|2871.72|2864.02|2872.17|2864.47|2871.72|2864.02|25
1647845160000|2022-03-21 06:46:00|2872.2|2864.5|2872.8|2865.1|2872.9|2865.2|2871.84|2864.14|14
1647845170000|2022-03-21 06:46:10|2872.9|2865.2|2872.9|2865.2|2872.9|2865.2|2872.69|2864.99|13
1647845190000|2022-03-21 06:46:30|2872.68|2864.98|2873.38|2865.68|2873.38|2865.68|2872.68|2864.98|13
1647845200000|2022-03-21 06:46:40|2872.8|2865.1|2873.51|2865.81|2873.59|2865.89|2872.8|2865.1|25
1647845210000|2022-03-21 06:46:50|2873.52|2865.82|2872.84|2865.14|2873.52|2865.82|2872.22|2864.52|20
1647845220000|2022-03-21 06:47:00|2872.83|2865.13|2872.85|2865.15|2872.91|2865.21|2872.51|2864.81|13
1647845230000|2022-03-21 06:47:10|2872.88|2865.18|2873.03|2865.33|2873.03|2865.33|2872.88|2865.18|3
1647845240000|2022-03-21 06:47:20|2873.34|2865.64|2873.95|2866.25|2874.19|2866.49|2873.34|2865.64|25
1647845250000|2022-03-21 06:47:30|2874.21|2866.51|2872.99|2865.29|2874.24|2866.54|2872.8|2865.1|27
1647845260000|2022-03-21 06:47:40|2873.01|2865.31|2873.69|2865.99|2873.94|2866.24|2872.42|2864.72|25
1647845270000|2022-03-21 06:47:50|2873.27|2865.57|2873.56|2865.86|2873.56|2865.86|2872.31|2864.61|33
1647845280000|2022-03-21 06:48:00|2874.02|2866.32|2874.1|2866.4|2874.9|2867.2|2874.02|2866.32|35
1647845290000|2022-03-21 06:48:10|2874.12|2866.42|2873.99|2866.29|2874.26|2866.56|2873.98|2866.28|21
1647845300000|2022-03-21 06:48:20|2873.98|2866.28|2873.49|2865.79|2874.04|2866.34|2873.36|2865.66|28
1647845310000|2022-03-21 06:48:30|2873.5|2865.8|2873.55|2865.85|2873.67|2865.97|2872.98|2865.28|23
1647845320000|2022-03-21 06:48:40|2873.62|2865.92|2872.74|2865.04|2873.62|2865.92|2872.32|2864.62|25
1647845330000|2022-03-21 06:48:50|2872.75|2865.05|2871.82|2864.12|2872.75|2865.05|2871.79|2864.09|11
1647845340000|2022-03-21 06:49:00|2871.83|2864.13|2872.67|2864.97|2872.68|2864.98|2871.83|2864.13|25
1647845350000|2022-03-21 06:49:10|2872.37|2864.67|2872.3|2864.6|2873.14|2865.44|2872.23|2864.53|17
1647845360000|2022-03-21 06:49:20|2872.29|2864.59|2872.87|2865.17|2873.14|2865.44|2872.29|2864.59|11
1647845370000|2022-03-21 06:49:30|2872.86|2865.16|2872.57|2864.87|2872.96|2865.26|2872.5|2864.8|10
1647845380000|2022-03-21 06:49:40|2872.59|2864.89|2873.14|2865.44|2873.38|2865.68|2872.23|2864.53|25
1647845390000|2022-03-21 06:49:50|2873.11|2865.41|2872.42|2864.72|2873.42|2865.72|2872.27|2864.57|25
1647845400000|2022-03-21 06:50:00|2872.57|2864.87|2872.83|2865.13|2873.35|2865.65|2872.39|2864.69|29
1647845410000|2022-03-21 06:50:10|2872.58|2864.88|2872.85|2865.15|2873.07|2865.37|2872.58|2864.88|19
1647845420000|2022-03-21 06:50:20|2872.84|2865.14|2871.91|2864.21|2872.84|2865.14|2871.77|2864.07|34
1647845430000|2022-03-21 06:50:30|2871.89|2864.19|2871.82|2864.12|2872.03|2864.33|2871.76|2864.06|19
1647845440000|2022-03-21 06:50:40|2871.76|2864.06|2870.98|2863.28|2871.76|2864.06|2870.94|2863.24|24
1647845450000|2022-03-21 06:50:50|2870.89|2863.19|2870.11|2862.41|2870.96|2863.26|2869.92|2862.22|26
1647845460000|2022-03-21 06:51:00|2870.18|2862.48|2870.69|2862.99|2870.69|2862.99|2870.18|2862.48|8
1647845470000|2022-03-21 06:51:10|2869.93|2862.23|2870.75|2863.05|2870.75|2863.05|2869.6|2861.9|20
1647845480000|2022-03-21 06:51:20|2870.31|2862.61|2871.45|2863.75|2871.94|2864.24|2869.65|2861.95|31
1647845490000|2022-03-21 06:51:30|2871.15|2863.45|2871.19|2863.49|2871.95|2864.25|2870.98|2863.28|18
1647845500000|2022-03-21 06:51:40|2871.48|2863.78|2871.45|2863.75|2871.93|2864.23|2871.01|2863.31|17
1647845510000|2022-03-21 06:51:50|2871.14|2863.44|2872.03|2864.33|2872.03|2864.33|2871.14|2863.44|21
1647845520000|2022-03-21 06:52:00|2871.68|2863.98|2872.03|2864.33|2872.03|2864.33|2871.61|2863.91|5
1647845530000|2022-03-21 06:52:10|2871.68|2863.98|2871.86|2864.16|2872.02|2864.32|2871.45|2863.75|25
1647845540000|2022-03-21 06:52:20|2871.18|2863.48|2871.61|2863.91|2871.92|2864.22|2871.18|2863.48|10
1647845550000|2022-03-21 06:52:30|2871.55|2863.85|2871.38|2863.68|2872.03|2864.33|2871.23|2863.53|24
1647845560000|2022-03-21 06:52:40|2871.33|2863.63|2870.43|2862.73|2871.33|2863.63|2870.37|2862.67|23
1647845570000|2022-03-21 06:52:50|2870.71|2863.01|2870.54|2862.84|2870.84|2863.14|2870.31|2862.61|25
1647845580000|2022-03-21 06:53:00|2870.52|2862.82|2870.63|2862.93|2870.84|2863.14|2870.36|2862.66|29
1647845590000|2022-03-21 06:53:10|2870.64|2862.94|2870.7|2863|2870.75|2863.05|2870.64|2862.94|21
1647845600000|2022-03-21 06:53:20|2870.74|2863.04|2869.94|2862.24|2870.82|2863.12|2869.92|2862.22|20
1647845610000|2022-03-21 06:53:30|2869.66|2861.96|2870.28|2862.58|2870.38|2862.68|2869.18|2861.48|24
1647845620000|2022-03-21 06:53:40|2870.33|2862.63|2870.13|2862.43|2870.42|2862.72|2870.09|2862.39|18
1647845630000|2022-03-21 06:53:50|2870.15|2862.45|2869.74|2862.04|2870.23|2862.53|2869.44|2861.74|29
1647845640000|2022-03-21 06:54:00|2869.68|2861.98|2869.34|2861.64|2869.94|2862.24|2869.27|2861.57|26
1647845650000|2022-03-21 06:54:10|2869.3|2861.6|2868.52|2860.82|2869.3|2861.6|2868.49|2860.79|24
1647845660000|2022-03-21 06:54:20|2868.53|2860.83|2867.69|2859.99|2868.56|2860.86|2867.54|2859.84|29
1647845670000|2022-03-21 06:54:30|2867.49|2859.79|2867.95|2860.25|2868.82|2861.12|2866.62|2858.92|32
1647845680000|2022-03-21 06:54:40|2868.03|2860.33|2868.76|2861.06|2868.87|2861.17|2868.03|2860.33|31
1647845690000|2022-03-21 06:54:50|2869|2861.3|2869.19|2861.49|2870.16|2862.46|2868.33|2860.63|30
1647845700000|2022-03-21 06:55:00|2869.09|2861.39|2869.68|2861.98|2870.09|2862.39|2869.06|2861.36|35
1647845710000|2022-03-21 06:55:10|2869.61|2861.91|2869.85|2862.15|2870.59|2862.89|2869.59|2861.89|28
1647845720000|2022-03-21 06:55:20|2869.75|2862.05|2870.25|2862.55|2870.66|2862.96|2869.75|2862.05|27
1647845730000|2022-03-21 06:55:30|2870.29|2862.59|2870.12|2862.42|2870.3|2862.6|2870.03|2862.33|27
1647845740000|2022-03-21 06:55:40|2870.22|2862.52|2869.68|2861.98|2870.37|2862.67|2869.14|2861.44|35
1647845750000|2022-03-21 06:55:50|2869.62|2861.92|2868.2|2860.5|2869.71|2862.01|2868.12|2860.42|25
1647845760000|2022-03-21 06:56:00|2868.19|2860.49|2868.04|2860.34|2869.07|2861.37|2867.81|2860.11|34
1647845770000|2022-03-21 06:56:10|2867.65|2859.95|2867.97|2860.27|2868.49|2860.79|2867.65|2859.95|24
1647845780000|2022-03-21 06:56:20|2867.88|2860.18|2868.01|2860.31|2868.55|2860.85|2867.88|2860.18|21
1647845790000|2022-03-21 06:56:30|2868.37|2860.67|2867.94|2860.24|2868.44|2860.74|2867.84|2860.14|26
1647845800000|2022-03-21 06:56:40|2867.82|2860.12|2868.39|2860.69|2868.4|2860.7|2867.82|2860.12|28
1647845810000|2022-03-21 06:56:50|2868.38|2860.68|2867.86|2860.16|2868.4|2860.7|2867.8|2860.1|28
1647845820000|2022-03-21 06:57:00|2868.11|2860.41|2867.58|2859.88|2868.2|2860.5|2867.34|2859.64|27
1647845830000|2022-03-21 06:57:10|2867.54|2859.84|2866.95|2859.25|2867.55|2859.85|2866.84|2859.14|33
1647845840000|2022-03-21 06:57:20|2867.07|2859.37|2867.25|2859.55|2867.25|2859.55|2867.07|2859.37|12
1647845850000|2022-03-21 06:57:30|2867.28|2859.58|2867.75|2860.05|2868.03|2860.33|2866.93|2859.23|21
1647845860000|2022-03-21 06:57:40|2867.53|2859.83|2867.89|2860.19|2867.9|2860.2|2867.52|2859.82|14
1647845870000|2022-03-21 06:57:50|2867.9|2860.2|2866.57|2858.87|2867.92|2860.22|2866.57|2858.87|16
1647845880000|2022-03-21 06:58:00|2866.55|2858.85|2866.46|2858.76|2866.63|2858.93|2865.94|2858.24|30
1647845890000|2022-03-21 06:58:10|2866.14|2858.44|2866.07|2858.37|2866.75|2859.05|2865.8|2858.1|33
1647845900000|2022-03-21 06:58:20|2866.06|2858.36|2864.87|2857.17|2866.52|2858.82|2864.86|2857.16|33
1647845910000|2022-03-21 06:58:30|2864.82|2857.12|2864.86|2857.16|2865.3|2857.6|2864.68|2856.98|33
1647845920000|2022-03-21 06:58:40|2864.87|2857.17|2863.8|2856.1|2864.88|2857.18|2863.63|2855.93|36
1647845930000|2022-03-21 06:58:50|2863.74|2856.04|2863.68|2855.98|2864.1|2856.4|2863.38|2855.68|34
1647845940000|2022-03-21 06:59:00|2863.67|2855.97|2863.45|2855.75|2864.31|2856.61|2863.25|2855.55|21
1647845950000|2022-03-21 06:59:10|2863.54|2855.84|2863.7|2856|2864.31|2856.61|2863.29|2855.59|25
1647845960000|2022-03-21 06:59:20|2863.29|2855.59|2863.79|2856.09|2864.04|2856.34|2863.29|2855.59|15
1647845970000|2022-03-21 06:59:30|2863.8|2856.1|2866.34|2858.64|2866.78|2859.08|2863.7|2856|22
1647845980000|2022-03-21 06:59:40|2866.51|2858.81|2865.13|2857.43|2866.51|2858.81|2865.13|2857.43|28
1647845990000|2022-03-21 06:59:50|2865.04|2857.34|2865.19|2857.49|2865.97|2858.27|2865.04|2857.34|28
1647846000000|2022-03-21 07:00:00|2865.39|2857.69|2866.95|2859.25|2867.58|2859.88|2865.39|2857.69|35
1647846010000|2022-03-21 07:00:10|2867.1|2859.4|2866.12|2858.42|2867.11|2859.41|2865.9|2858.2|17
1647846020000|2022-03-21 07:00:20|2866.07|2858.37|2865.76|2858.06|2866.07|2858.37|2865.76|2858.06|6
1647846030000|2022-03-21 07:00:30|2865.87|2858.17|2865.66|2857.96|2865.87|2858.17|2865.6|2857.9|19
1647846040000|2022-03-21 07:00:40|2865.58|2857.88|2865.78|2858.08|2865.81|2858.11|2865.58|2857.88|11
1647846050000|2022-03-21 07:00:50|2865.79|2858.09|2865.93|2858.23|2865.94|2858.24|2865.64|2857.94|21
1647846060000|2022-03-21 07:01:00|2865.92|2858.22|2864.62|2856.92|2865.92|2858.22|2864.52|2856.82|12
1647846070000|2022-03-21 07:01:10|2864.65|2856.95|2864.5|2856.8|2864.72|2857.02|2864.5|2856.8|18
1647846080000|2022-03-21 07:01:20|2864.49|2856.79|2864.3|2856.6|2864.88|2857.18|2864.3|2856.6|32
1647846090000|2022-03-21 07:01:30|2864.53|2856.83|2864.47|2856.77|2864.69|2856.99|2864.18|2856.48|22
1647846100000|2022-03-21 07:01:40|2864.04|2856.34|2863.56|2855.86|2864.41|2856.71|2863.48|2855.78|24
1647846110000|2022-03-21 07:01:50|2863.38|2855.68|2863.76|2856.06|2863.96|2856.26|2863.38|2855.68|26
1647846120000|2022-03-21 07:02:00|2863.56|2855.86|2863.95|2856.25|2864.05|2856.35|2863.44|2855.74|19
1647846130000|2022-03-21 07:02:10|2864.12|2856.42|2862.27|2854.57|2864.29|2856.59|2862.25|2854.55|16
1647846140000|2022-03-21 07:02:20|2862.25|2854.55|2862.39|2854.69|2862.4|2854.7|2862.23|2854.53|22
1647846150000|2022-03-21 07:02:30|2862.4|2854.7|2863.72|2856.02|2863.72|2856.02|2862.22|2854.52|22
1647846160000|2022-03-21 07:02:40|2862.9|2855.2|2862.75|2855.05|2863.97|2856.27|2862.44|2854.74|31
1647846170000|2022-03-21 07:02:50|2862.74|2855.04|2862.68|2854.98|2862.76|2855.06|2862.61|2854.91|27
1647846180000|2022-03-21 07:03:00|2862.71|2855.01|2862.48|2854.78|2862.95|2855.25|2862.48|2854.78|32
1647846190000|2022-03-21 07:03:10|2862.5|2854.8|2862.24|2854.54|2862.56|2854.86|2862.24|2854.54|24
1647846200000|2022-03-21 07:03:20|2862.56|2854.86|2862.35|2854.65|2862.68|2854.98|2862.24|2854.54|34
1647846210000|2022-03-21 07:03:30|2862.34|2854.64|2861.38|2853.68|2862.42|2854.72|2860.99|2853.29|38
1647846220000|2022-03-21 07:03:40|2861.37|2853.67|2860.72|2853.02|2862.29|2854.59|2860.62|2852.92|34
1647846230000|2022-03-21 07:03:50|2860.88|2853.18|2862.06|2854.36|2862.08|2854.38|2860.88|2853.18|35
1647846240000|2022-03-21 07:04:00|2862.11|2854.41|2862.81|2855.11|2862.84|2855.14|2861.93|2854.23|26
1647846250000|2022-03-21 07:04:10|2862.74|2855.04|2862.18|2854.48|2862.74|2855.04|2862.1|2854.4|22
1647846260000|2022-03-21 07:04:20|2861.98|2854.28|2862.74|2855.04|2863.91|2856.21|2861.94|2854.24|34
1647846270000|2022-03-21 07:04:30|2862.63|2854.93|2864.3|2856.6|2864.3|2856.6|2862.4|2854.7|23
1647846280000|2022-03-21 07:04:40|2864.21|2856.51|2863.73|2856.03|2864.79|2857.09|2863.73|2856.03|33
1647846290000|2022-03-21 07:04:50|2863.72|2856.02|2864.23|2856.53|2864.37|2856.67|2863.18|2855.48|33
1647846300000|2022-03-21 07:05:00|2864.26|2856.56|2863.75|2856.05|2864.64|2856.94|2863.75|2856.05|25
1647846310000|2022-03-21 07:05:10|2863.97|2856.27|2864.24|2856.54|2864.69|2856.99|2863.4|2855.7|34
1647846320000|2022-03-21 07:05:20|2864.25|2856.55|2865.43|2857.73|2865.57|2857.87|2864.22|2856.52|27
1647846330000|2022-03-21 07:05:30|2865.48|2857.78|2864.76|2857.06|2865.64|2857.94|2864.39|2856.69|33
1647846340000|2022-03-21 07:05:40|2864.74|2857.04|2863.9|2856.2|2864.93|2857.23|2863.72|2856.02|21
1647846350000|2022-03-21 07:05:50|2863.8|2856.1|2863.77|2856.07|2863.98|2856.28|2863.65|2855.95|20
1647846360000|2022-03-21 07:06:00|2864.03|2856.33|2864.05|2856.35|2864.79|2857.09|2863.16|2855.46|32
1647846370000|2022-03-21 07:06:10|2864.09|2856.39|2863.43|2855.73|2864.09|2856.39|2862.8|2855.1|29
1647846380000|2022-03-21 07:06:20|2863.39|2855.69|2863.29|2855.59|2863.56|2855.86|2863.1|2855.4|26
1647846390000|2022-03-21 07:06:30|2863.3|2855.6|2863.1|2855.4|2863.47|2855.77|2863.1|2855.4|19
1647846400000|2022-03-21 07:06:40|2863.16|2855.46|2862.91|2855.21|2863.47|2855.77|2862.91|2855.21|27
1647846410000|2022-03-21 07:06:50|2862.96|2855.26|2863.04|2855.34|2863.56|2855.86|2862.91|2855.21|22
1647846420000|2022-03-21 07:07:00|2863.15|2855.45|2863.63|2855.93|2864.19|2856.49|2862.99|2855.29|23
1647846430000|2022-03-21 07:07:10|2863.7|2856|2864.38|2856.68|2864.64|2856.94|2863.63|2855.93|30
1647846440000|2022-03-21 07:07:20|2864.45|2856.75|2863.64|2855.94|2864.49|2856.79|2863.59|2855.89|29
1647846450000|2022-03-21 07:07:30|2863.87|2856.17|2864.62|2856.92|2865.16|2857.46|2863.64|2855.94|33
1647846460000|2022-03-21 07:07:40|2864.67|2856.97|2865.48|2857.78|2865.48|2857.78|2864.35|2856.65|29
1647846470000|2022-03-21 07:07:50|2865.42|2857.72|2865.37|2857.67|2865.74|2858.04|2865.11|2857.41|26
1647846480000|2022-03-21 07:08:00|2865.11|2857.41|2865.38|2857.68|2865.85|2858.15|2865.05|2857.35|36
1647846490000|2022-03-21 07:08:10|2865.37|2857.67|2865.58|2857.88|2865.96|2858.26|2865.05|2857.35|21
1647846500000|2022-03-21 07:08:20|2865.36|2857.66|2866.12|2858.42|2867.19|2859.49|2865.36|2857.66|27
1647846510000|2022-03-21 07:08:30|2865.82|2858.12|2866.14|2858.44|2866.32|2858.62|2865.82|2858.12|26
1647846520000|2022-03-21 07:08:40|2865.84|2858.14|2867.04|2859.34|2867.04|2859.34|2865.84|2858.14|14
1647846530000|2022-03-21 07:08:50|2867.29|2859.59|2867.55|2859.85|2867.61|2859.91|2867|2859.3|26
1647846540000|2022-03-21 07:09:00|2867.56|2859.86|2867.86|2860.16|2867.91|2860.21|2867.17|2859.47|30
1647846550000|2022-03-21 07:09:10|2867.95|2860.25|2867.47|2859.77|2867.95|2860.25|2867.07|2859.37|27
1647846560000|2022-03-21 07:09:20|2867.38|2859.68|2869.06|2861.36|2869.06|2861.36|2867.38|2859.68|27
1647846570000|2022-03-21 07:09:30|2869.13|2861.43|2870.85|2863.15|2870.85|2863.15|2867.9|2860.2|34
1647846580000|2022-03-21 07:09:40|2870.84|2863.14|2870.34|2862.64|2870.84|2863.14|2869.64|2861.94|34
1647846590000|2022-03-21 07:09:50|2870.33|2862.63|2869.88|2862.18|2871.13|2863.43|2869.34|2861.64|34
1647846600000|2022-03-21 07:10:00|2870.1|2862.4|2870.95|2863.25|2871.08|2863.38|2869.33|2861.63|34
1647846610000|2022-03-21 07:10:10|2870.87|2863.17|2870.97|2863.27|2871.03|2863.33|2869.33|2861.63|27
1647846620000|2022-03-21 07:10:20|2870.28|2862.58|2869.37|2861.67|2870.98|2863.28|2869.37|2861.67|31
1647846630000|2022-03-21 07:10:30|2869.38|2861.68|2874|2866.3|2874.45|2866.75|2869.38|2861.68|34
1647846640000|2022-03-21 07:10:40|2874.41|2866.71|2873.53|2865.83|2874.41|2866.71|2873.24|2865.54|36
1647846650000|2022-03-21 07:10:50|2873.5|2865.8|2875.02|2867.32|2875.27|2867.57|2873.5|2865.8|38
1647846660000|2022-03-21 07:11:00|2875.27|2867.57|2874.37|2866.67|2876.06|2868.36|2874.37|2866.67|32
1647846670000|2022-03-21 07:11:10|2874.69|2866.99|2874.1|2866.4|2874.88|2867.18|2873.76|2866.06|31
1647846680000|2022-03-21 07:11:20|2874.4|2866.7|2875.11|2867.41|2875.47|2867.77|2874.36|2866.66|29
1647846690000|2022-03-21 07:11:30|2875.39|2867.69|2876.07|2868.37|2876.32|2868.62|2875.12|2867.42|36
1647846700000|2022-03-21 07:11:40|2876.11|2868.41|2875.79|2868.09|2876.51|2868.81|2875.13|2867.43|36
1647846710000|2022-03-21 07:11:50|2875.9|2868.2|2879.82|2872.12|2879.82|2872.12|2875.15|2867.45|40
1647846720000|2022-03-21 07:12:00|2879.86|2872.16|2880.2|2872.5|2882.35|2874.65|2879.18|2871.48|39
1647846730000|2022-03-21 07:12:10|2880.19|2872.49|2877.27|2869.57|2880.19|2872.49|2876.84|2869.14|35
1647846740000|2022-03-21 07:12:20|2877.11|2869.41|2877.6|2869.9|2877.74|2870.04|2876.88|2869.18|34
1647846750000|2022-03-21 07:12:30|2877.62|2869.92|2877.8|2870.1|2878.35|2870.65|2876.82|2869.12|38
1647846760000|2022-03-21 07:12:40|2877.81|2870.11|2879.58|2871.88|2879.58|2871.88|2877.7|2870|34
1647846770000|2022-03-21 07:12:50|2879.45|2871.75|2880.7|2873|2881.72|2874.02|2878.75|2871.05|30
1647846780000|2022-03-21 07:13:00|2880.98|2873.28|2879.05|2871.35|2881.24|2873.54|2878.91|2871.21|39
1647846790000|2022-03-21 07:13:10|2879|2871.3|2879.63|2871.93|2880.58|2872.88|2878.92|2871.22|31
1647846800000|2022-03-21 07:13:20|2880.56|2872.86|2879.67|2871.97|2880.56|2872.86|2879.26|2871.56|35
1647846810000|2022-03-21 07:13:30|2879.77|2872.07|2880|2872.3|2880.43|2872.73|2878.47|2870.77|37
1647846820000|2022-03-21 07:13:40|2879.5|2871.8|2880.08|2872.38|2880.83|2873.13|2879.47|2871.77|33
1647846830000|2022-03-21 07:13:50|2880.01|2872.31|2881.31|2873.61|2881.31|2873.61|2879.42|2871.72|36
1647846840000|2022-03-21 07:14:00|2881.32|2873.62|2879.99|2872.29|2881.32|2873.62|2879.58|2871.88|38
1647846850000|2022-03-21 07:14:10|2879.9|2872.2|2880.18|2872.48|2881.33|2873.63|2879.66|2871.96|34
1647846860000|2022-03-21 07:14:20|2880.8|2873.1|2881.67|2873.97|2881.77|2874.07|2879.59|2871.89|38
1647846870000|2022-03-21 07:14:30|2881.65|2873.95|2880.76|2873.06|2881.65|2873.95|2880.64|2872.94|26
1647846880000|2022-03-21 07:14:40|2880.74|2873.04|2880.5|2872.8|2880.83|2873.13|2880.5|2872.8|29
1647846890000|2022-03-21 07:14:50|2881.7|2874|2880.8|2873.1|2881.7|2874|2880.6|2872.9|20
1647846900000|2022-03-21 07:15:00|2880.69|2872.99|2880.45|2872.75|2880.69|2872.99|2880.25|2872.55|28
1647846910000|2022-03-21 07:15:10|2880.52|2872.82|2879.86|2872.16|2880.52|2872.82|2879.7|2872|25
1647846920000|2022-03-21 07:15:20|2879.87|2872.17|2878.91|2871.21|2879.87|2872.17|2878.9|2871.2|18
1647846930000|2022-03-21 07:15:30|2879.08|2871.38|2877.21|2869.51|2879.08|2871.38|2877.13|2869.43|32
1647846940000|2022-03-21 07:15:40|2877.63|2869.93|2877.21|2869.51|2878.22|2870.52|2876.95|2869.25|30
1647846950000|2022-03-21 07:15:50|2877.37|2869.67|2877.44|2869.74|2877.7|2870|2876.91|2869.21|38
1647846960000|2022-03-21 07:16:00|2877.1|2869.4|2878.35|2870.65|2878.37|2870.67|2877.02|2869.32|32
1647846970000|2022-03-21 07:16:10|2877.98|2870.28|2878.06|2870.36|2878.06|2870.36|2877.71|2870.01|26
1647846980000|2022-03-21 07:16:20|2877.95|2870.25|2878.28|2870.58|2878.31|2870.61|2877.66|2869.96|26
1647846990000|2022-03-21 07:16:30|2878.44|2870.74|2878.63|2870.93|2878.69|2870.99|2878.24|2870.54|7
1647847000000|2022-03-21 07:16:40|2878.69|2870.99|2878.83|2871.13|2879.06|2871.36|2878.62|2870.92|29
1647847010000|2022-03-21 07:16:50|2878.84|2871.14|2878.83|2871.13|2878.84|2871.14|2878.03|2870.33|25
1647847020000|2022-03-21 07:17:00|2878.76|2871.06|2878.12|2870.42|2878.76|2871.06|2877.7|2870|35
1647847030000|2022-03-21 07:17:10|2878.14|2870.44|2877.3|2869.6|2878.28|2870.58|2877.27|2869.57|33
1647847040000|2022-03-21 07:17:20|2877.46|2869.76|2878.67|2870.97|2879.06|2871.36|2877.3|2869.6|33
1647847050000|2022-03-21 07:17:30|2878.61|2870.91|2878|2870.3|2878.73|2871.03|2877.9|2870.2|34
1647847060000|2022-03-21 07:17:40|2878.11|2870.41|2878.86|2871.16|2879.28|2871.58|2878.04|2870.34|29
1647847070000|2022-03-21 07:17:50|2878.65|2870.95|2879.39|2871.69|2879.82|2872.12|2878.65|2870.95|31
1647847080000|2022-03-21 07:18:00|2879.31|2871.61|2879.26|2871.56|2879.92|2872.22|2879.1|2871.4|33
1647847090000|2022-03-21 07:18:10|2879.43|2871.73|2878.48|2870.78|2879.43|2871.73|2877.88|2870.18|33
1647847100000|2022-03-21 07:18:20|2878.66|2870.96|2879.88|2872.18|2880.01|2872.31|2878.58|2870.88|31
1647847110000|2022-03-21 07:18:30|2879.89|2872.19|2878.77|2871.07|2879.96|2872.26|2878.7|2871|23
1647847120000|2022-03-21 07:18:40|2878.73|2871.03|2878.69|2870.99|2878.86|2871.16|2878.61|2870.91|18
1647847130000|2022-03-21 07:18:50|2878.7|2871|2878.86|2871.16|2878.98|2871.28|2878.61|2870.91|21
1647847140000|2022-03-21 07:19:00|2878.9|2871.2|2878.96|2871.26|2879.27|2871.57|2878.67|2870.97|23
1647847150000|2022-03-21 07:19:10|2879.03|2871.33|2878.57|2870.87|2879.11|2871.41|2878.55|2870.85|26
1647847160000|2022-03-21 07:19:20|2878.71|2871.01|2878.14|2870.44|2878.72|2871.02|2877.91|2870.21|31
1647847170000|2022-03-21 07:19:30|2877.7|2870|2877.81|2870.11|2878.52|2870.82|2877.7|2870|21
1647847180000|2022-03-21 07:19:40|2877.79|2870.09|2877.21|2869.51|2877.81|2870.11|2877.21|2869.51|22
1647847190000|2022-03-21 07:19:50|2877.23|2869.53|2877.44|2869.74|2877.44|2869.74|2877.13|2869.43|23
1647847200000|2022-03-21 07:20:00|2877.48|2869.78|2877.14|2869.44|2877.51|2869.81|2877|2869.3|20
1647847210000|2022-03-21 07:20:10|2877.18|2869.48|2877.36|2869.66|2877.72|2870.02|2877.18|2869.48|26
1647847220000|2022-03-21 07:20:20|2877.37|2869.67|2877.21|2869.51|2877.41|2869.71|2877.2|2869.5|10
1647847230000|2022-03-21 07:20:30|2877.56|2869.86|2877.21|2869.51|2877.68|2869.98|2877.16|2869.46|28
1647847240000|2022-03-21 07:20:40|2877.29|2869.59|2876.48|2868.78|2877.29|2869.59|2876.04|2868.34|20
1647847250000|2022-03-21 07:20:50|2876.62|2868.92|2876.67|2868.97|2876.92|2869.22|2876.5|2868.8|16
1647847260000|2022-03-21 07:21:00|2876.62|2868.92|2875.52|2867.82|2876.62|2868.92|2875.51|2867.81|33
1647847270000|2022-03-21 07:21:10|2875.83|2868.13|2876.1|2868.4|2876.1|2868.4|2875.13|2867.43|37
1647847280000|2022-03-21 07:21:20|2876.09|2868.39|2875.68|2867.98|2876.1|2868.4|2875.54|2867.84|28
1647847290000|2022-03-21 07:21:30|2875.63|2867.93|2874.65|2866.95|2875.63|2867.93|2874.3|2866.6|29
1647847300000|2022-03-21 07:21:40|2874.81|2867.11|2875.06|2867.36|2875.06|2867.36|2874.56|2866.86|25
1647847310000|2022-03-21 07:21:50|2875.15|2867.45|2873.12|2865.42|2875.15|2867.45|2873.12|2865.42|38
1647847320000|2022-03-21 07:22:00|2873.29|2865.59|2874.34|2866.64|2874.59|2866.89|2873.29|2865.59|34
1647847330000|2022-03-21 07:22:10|2874.35|2866.65|2874.86|2867.16|2875.4|2867.7|2874.34|2866.64|20
1647847340000|2022-03-21 07:22:20|2874.84|2867.14|2874.48|2866.78|2874.95|2867.25|2874.39|2866.69|31
1647847350000|2022-03-21 07:22:30|2874.46|2866.76|2874.44|2866.74|2875|2867.3|2874.06|2866.36|32
1647847360000|2022-03-21 07:22:40|2874.43|2866.73|2876.2|2868.5|2876.34|2868.64|2874.31|2866.61|34
1647847370000|2022-03-21 07:22:50|2876.19|2868.49|2876.02|2868.32|2876.19|2868.49|2875.72|2868.02|24
1647847380000|2022-03-21 07:23:00|2876|2868.3|2875.21|2867.51|2876.22|2868.52|2875.21|2867.51|24
1647847390000|2022-03-21 07:23:10|2875.26|2867.56|2875.97|2868.27|2876.5|2868.8|2875.21|2867.51|30
1647847400000|2022-03-21 07:23:20|2875.95|2868.25|2876.24|2868.54|2876.4|2868.7|2875.75|2868.05|27
1647847410000|2022-03-21 07:23:30|2876.36|2868.66|2875.03|2867.33|2876.36|2868.66|2875|2867.3|31
1647847420000|2022-03-21 07:23:40|2875.09|2867.39|2875.31|2867.61|2875.67|2867.97|2874.8|2867.1|34
1647847430000|2022-03-21 07:23:50|2875.17|2867.47|2875.3|2867.6|2875.54|2867.84|2875.14|2867.44|33
1647847440000|2022-03-21 07:24:00|2875.33|2867.63|2875.35|2867.65|2875.83|2868.13|2874.95|2867.25|33
1647847450000|2022-03-21 07:24:10|2875.4|2867.7|2877.12|2869.42|2877.16|2869.46|2875.2|2867.5|36
1647847460000|2022-03-21 07:24:20|2877.07|2869.37|2877.21|2869.51|2877.26|2869.56|2876.68|2868.98|27
1647847470000|2022-03-21 07:24:30|2877.24|2869.54|2875.39|2867.69|2877.27|2869.57|2875.39|2867.69|36
1647847480000|2022-03-21 07:24:40|2875.47|2867.77|2876.7|2869|2876.7|2869|2875.21|2867.51|35
1647847490000|2022-03-21 07:24:50|2876.65|2868.95|2876.63|2868.93|2876.73|2869.03|2876.41|2868.71|33
1647847500000|2022-03-21 07:25:00|2876.69|2868.99|2877.1|2869.4|2877.19|2869.49|2876.31|2868.61|29
1647847510000|2022-03-21 07:25:10|2876.72|2869.02|2877.56|2869.86|2877.76|2870.06|2876.51|2868.81|23
1647847520000|2022-03-21 07:25:20|2877.63|2869.93|2877.82|2870.12|2877.92|2870.22|2877.63|2869.93|27
1647847530000|2022-03-21 07:25:30|2877.74|2870.04|2877.57|2869.87|2877.98|2870.28|2877.27|2869.57|17
1647847540000|2022-03-21 07:25:40|2877.59|2869.89|2878.01|2870.31|2878.02|2870.32|2877.48|2869.78|25
1647847550000|2022-03-21 07:25:50|2878.07|2870.37|2877.67|2869.97|2878.07|2870.37|2877.1|2869.4|32
1647847560000|2022-03-21 07:26:00|2877.66|2869.96|2877.62|2869.92|2877.94|2870.24|2877.45|2869.75|33
1647847570000|2022-03-21 07:26:10|2877.63|2869.93|2876.93|2869.23|2877.65|2869.95|2876.64|2868.94|17
1647847580000|2022-03-21 07:26:20|2876.94|2869.24|2875.75|2868.05|2877.02|2869.32|2875.75|2868.05|22
1647847590000|2022-03-21 07:26:30|2875.66|2867.96|2877.33|2869.63|2877.34|2869.64|2875.18|2867.48|32
1647847600000|2022-03-21 07:26:40|2877.32|2869.62|2876.82|2869.12|2877.32|2869.62|2876.69|2868.99|34
1647847610000|2022-03-21 07:26:50|2876.75|2869.05|2875.19|2867.49|2876.8|2869.1|2874.95|2867.25|33
1647847620000|2022-03-21 07:27:00|2874.95|2867.25|2875.18|2867.48|2875.18|2867.48|2873.91|2866.21|29
1647847630000|2022-03-21 07:27:10|2875.28|2867.58|2875.31|2867.61|2875.34|2867.64|2875.12|2867.42|9
1647847640000|2022-03-21 07:27:20|2875.32|2867.62|2875.12|2867.42|2875.4|2867.7|2875.05|2867.35|22
1647847650000|2022-03-21 07:27:30|2875.16|2867.46|2876.34|2868.64|2876.41|2868.71|2874.85|2867.15|23
1647847660000|2022-03-21 07:27:40|2876.41|2868.71|2875.56|2867.86|2876.42|2868.72|2875.47|2867.77|31
1647847670000|2022-03-21 07:27:50|2875.52|2867.82|2876.29|2868.59|2876.29|2868.59|2875.51|2867.81|26
1647847680000|2022-03-21 07:28:00|2876.25|2868.55|2876.43|2868.73|2876.65|2868.95|2876.15|2868.45|33
1647847690000|2022-03-21 07:28:10|2876.5|2868.8|2876.02|2868.32|2876.5|2868.8|2875.62|2867.92|26
1647847700000|2022-03-21 07:28:20|2876.18|2868.48|2875.86|2868.16|2876.83|2869.13|2875.56|2867.86|25
1647847710000|2022-03-21 07:28:30|2876.02|2868.32|2876.91|2869.21|2877.02|2869.32|2875.86|2868.16|29
1647847720000|2022-03-21 07:28:40|2876.83|2869.13|2876.57|2868.87|2876.89|2869.19|2876.45|2868.75|26
1647847730000|2022-03-21 07:28:50|2876.67|2868.97|2876.22|2868.52|2876.78|2869.08|2876.2|2868.5|25
1647847740000|2022-03-21 07:29:00|2876.16|2868.46|2876.19|2868.49|2876.5|2868.8|2875.94|2868.24|33
1647847750000|2022-03-21 07:29:10|2876.13|2868.43|2875.79|2868.09|2876.22|2868.52|2875.32|2867.62|29
1647847760000|2022-03-21 07:29:20|2875.29|2867.59|2875.34|2867.64|2875.79|2868.09|2875.23|2867.53|20
1647847770000|2022-03-21 07:29:30|2875.4|2867.7|2874.78|2867.08|2875.47|2867.77|2874.45|2866.75|24
1647847780000|2022-03-21 07:29:40|2874.88|2867.18|2874.97|2867.27|2875|2867.3|2874.76|2867.06|29
1647847790000|2022-03-21 07:29:50|2874.53|2866.83|2874.01|2866.31|2874.97|2867.27|2873.94|2866.24|17
1647847800000|2022-03-21 07:30:00|2874.03|2866.33|2875.09|2867.39|2875.86|2868.16|2873.88|2866.18|26
1647847810000|2022-03-21 07:30:10|2875.11|2867.41|2874.07|2866.37|2875.34|2867.64|2873.94|2866.24|34
1647847820000|2022-03-21 07:30:20|2874.1|2866.4|2873.98|2866.28|2874.3|2866.6|2873.25|2865.55|22
1647847830000|2022-03-21 07:30:30|2874.14|2866.44|2874.54|2866.84|2874.54|2866.84|2874.01|2866.31|30
1647847840000|2022-03-21 07:30:40|2874.44|2866.74|2873.84|2866.14|2874.45|2866.75|2873.81|2866.11|18
1647847850000|2022-03-21 07:30:50|2873.83|2866.13|2876.6|2868.9|2876.76|2869.06|2873.62|2865.92|30
1647847860000|2022-03-21 07:31:00|2876.68|2868.98|2876.81|2869.11|2877.58|2869.88|2876.17|2868.47|32
1647847870000|2022-03-21 07:31:10|2877.19|2869.49|2877.3|2869.6|2878.61|2870.91|2877.19|2869.49|31
1647847880000|2022-03-21 07:31:20|2877.34|2869.64|2877.89|2870.19|2879.06|2871.36|2876.81|2869.11|27
1647847890000|2022-03-21 07:31:30|2878.83|2871.13|2877.87|2870.17|2878.83|2871.13|2877.48|2869.78|29
1647847900000|2022-03-21 07:31:40|2877.81|2870.11|2878.55|2870.85|2878.55|2870.85|2877.48|2869.78|20
1647847910000|2022-03-21 07:31:50|2878.83|2871.13|2878.1|2870.4|2878.83|2871.13|2877.37|2869.67|17
1647847920000|2022-03-21 07:32:00|2878.09|2870.39|2878.33|2870.63|2878.96|2871.26|2878.06|2870.36|18
1647847930000|2022-03-21 07:32:10|2878.32|2870.62|2877.01|2869.31|2879.09|2871.39|2876.79|2869.09|37
1647847940000|2022-03-21 07:32:20|2876.97|2869.27|2877.51|2869.81|2877.73|2870.03|2876.49|2868.79|30
1647847950000|2022-03-21 07:32:30|2878|2870.3|2877.11|2869.41|2878|2870.3|2876.84|2869.14|33
1647847960000|2022-03-21 07:32:40|2876.98|2869.28|2876.47|2868.77|2877.1|2869.4|2876.12|2868.42|23
1647847970000|2022-03-21 07:32:50|2876.21|2868.51|2877.03|2869.33|2877.11|2869.41|2876.15|2868.45|23
1647847980000|2022-03-21 07:33:00|2877.06|2869.36|2876.27|2868.57|2877.06|2869.36|2876.23|2868.53|30
1647847990000|2022-03-21 07:33:10|2875.97|2868.27|2875.95|2868.25|2876.18|2868.48|2875.31|2867.61|25
1647848000000|2022-03-21 07:33:20|2875.8|2868.1|2875.81|2868.11|2875.92|2868.22|2874.75|2867.05|32
1647848010000|2022-03-21 07:33:30|2875.85|2868.15|2875.67|2867.97|2875.99|2868.29|2875.07|2867.37|28
1647848020000|2022-03-21 07:33:40|2875.66|2867.96|2874.68|2866.98|2875.66|2867.96|2873.32|2865.62|32
1647848030000|2022-03-21 07:33:50|2874.76|2867.06|2874.05|2866.35|2875.09|2867.39|2873.79|2866.09|35
1647848040000|2022-03-21 07:34:00|2874.04|2866.34|2874.43|2866.73|2874.43|2866.73|2873.74|2866.04|25
1647848050000|2022-03-21 07:34:10|2874.25|2866.55|2873.81|2866.11|2874.34|2866.64|2873.75|2866.05|34
1647848060000|2022-03-21 07:34:20|2874.2|2866.5|2873.81|2866.11|2874.44|2866.74|2873.73|2866.03|29
1647848070000|2022-03-21 07:34:30|2873.84|2866.14|2874.22|2866.52|2874.67|2866.97|2873.57|2865.87|24
1647848080000|2022-03-21 07:34:40|2874.36|2866.66|2875.51|2867.81|2875.68|2867.98|2873.66|2865.96|30
1647848090000|2022-03-21 07:34:50|2875.52|2867.82|2875.21|2867.51|2876.4|2868.7|2875.21|2867.51|35
1647848100000|2022-03-21 07:35:00|2875.68|2867.98|2875.13|2867.43|2875.75|2868.05|2874.53|2866.83|29
1647848110000|2022-03-21 07:35:10|2875.04|2867.34|2875.05|2867.35|2875.15|2867.45|2874.98|2867.28|11
1647848120000|2022-03-21 07:35:20|2875.07|2867.37|2875.75|2868.05|2875.79|2868.09|2875.05|2867.35|12
1647848130000|2022-03-21 07:35:30|2875.73|2868.03|2875.65|2867.95|2875.73|2868.03|2875.6|2867.9|17
1647848140000|2022-03-21 07:35:40|2875.64|2867.94|2875.68|2867.98|2876.03|2868.33|2875.35|2867.65|19
1647848150000|2022-03-21 07:35:50|2875.99|2868.29|2876.02|2868.32|2876.32|2868.62|2875.68|2867.98|24
1647848160000|2022-03-21 07:36:00|2876.33|2868.63|2876.23|2868.53|2877.15|2869.45|2876.18|2868.48|18
1647848170000|2022-03-21 07:36:10|2876.3|2868.6|2876.37|2868.67|2876.51|2868.81|2876.04|2868.34|26
1647848180000|2022-03-21 07:36:20|2876.47|2868.77|2876.06|2868.36|2876.47|2868.77|2876.01|2868.31|15
1647848190000|2022-03-21 07:36:30|2876.02|2868.32|2876.93|2869.23|2876.93|2869.23|2875.71|2868.01|27
1647848200000|2022-03-21 07:36:40|2877.11|2869.41|2877.64|2869.94|2877.94|2870.24|2877.11|2869.41|35
1647848210000|2022-03-21 07:36:50|2877.57|2869.87|2877.51|2869.81|2877.72|2870.02|2877.31|2869.61|29
1647848220000|2022-03-21 07:37:00|2877.45|2869.75|2877.7|2870|2877.7|2870|2877.04|2869.34|22
1647848230000|2022-03-21 07:37:10|2877.64|2869.94|2877.09|2869.39|2877.69|2869.99|2876.91|2869.21|35
1647848240000|2022-03-21 07:37:20|2876.69|2868.99|2876.62|2868.92|2877.09|2869.39|2876.46|2868.76|30
1647848250000|2022-03-21 07:37:30|2876.56|2868.86|2876.09|2868.39|2876.89|2869.19|2875.85|2868.15|35
1647848260000|2022-03-21 07:37:40|2875.89|2868.19|2875.82|2868.12|2876.2|2868.5|2875.32|2867.62|30
1647848270000|2022-03-21 07:37:50|2875.86|2868.16|2875.52|2867.82|2875.97|2868.27|2875.39|2867.69|27
1647848280000|2022-03-21 07:38:00|2875.54|2867.84|2875.31|2867.61|2875.61|2867.91|2875.31|2867.61|27
1647848290000|2022-03-21 07:38:10|2875.2|2867.5|2875.18|2867.48|2875.46|2867.76|2874.56|2866.86|34
1647848300000|2022-03-21 07:38:20|2875.45|2867.75|2875.39|2867.69|2875.45|2867.75|2874.83|2867.13|22
1647848310000|2022-03-21 07:38:30|2875.4|2867.7|2875.13|2867.43|2875.66|2867.96|2875.13|2867.43|19
1647848320000|2022-03-21 07:38:40|2875.09|2867.39|2874.98|2867.28|2875.51|2867.81|2874.95|2867.25|27
1647848330000|2022-03-21 07:38:50|2874.97|2867.27|2874.18|2866.48|2875.36|2867.66|2873.75|2866.05|33
1647848340000|2022-03-21 07:39:00|2874.24|2866.54|2874.5|2866.8|2874.66|2866.96|2874.24|2866.54|30
1647848350000|2022-03-21 07:39:10|2874.58|2866.88|2874.67|2866.97|2874.67|2866.97|2874.33|2866.63|12
1647848360000|2022-03-21 07:39:20|2874.55|2866.85|2874.56|2866.86|2874.71|2867.01|2874.48|2866.78|17
1647848370000|2022-03-21 07:39:30|2874.65|2866.95|2874.99|2867.29|2874.99|2867.29|2873.76|2866.06|28
1647848380000|2022-03-21 07:39:40|2874.92|2867.22|2874.47|2866.77|2874.92|2867.22|2874.42|2866.72|30
1647848390000|2022-03-21 07:39:50|2874.49|2866.79|2874.38|2866.68|2874.58|2866.88|2874.24|2866.54|29
1647848400000|2022-03-21 07:40:00|2874.35|2866.65|2874.33|2866.63|2874.43|2866.73|2873.9|2866.2|32
1647848410000|2022-03-21 07:40:10|2874.32|2866.62|2874.06|2866.36|2874.32|2866.62|2873.8|2866.1|23
1647848420000|2022-03-21 07:40:20|2874.01|2866.31|2873.85|2866.15|2874.13|2866.43|2873.37|2865.67|27
1647848430000|2022-03-21 07:40:30|2874.04|2866.34|2874.67|2866.97|2874.83|2867.13|2873.97|2866.27|30
1647848440000|2022-03-21 07:40:40|2874.73|2867.03|2874|2866.3|2874.73|2867.03|2873.96|2866.26|24
1647848450000|2022-03-21 07:40:50|2874.7|2867|2874.1|2866.4|2874.7|2867|2873.97|2866.27|20
1647848460000|2022-03-21 07:41:00|2874.11|2866.41|2874.15|2866.45|2874.2|2866.5|2874.03|2866.33|17
1647848470000|2022-03-21 07:41:10|2874.12|2866.42|2874.07|2866.37|2874.2|2866.5|2873.93|2866.23|19
1647848480000|2022-03-21 07:41:20|2873.92|2866.22|2874.09|2866.39|2874.09|2866.39|2873.92|2866.22|4
1647848490000|2022-03-21 07:41:30|2874.11|2866.41|2874.09|2866.39|2874.13|2866.43|2874.04|2866.34|4
1647848500000|2022-03-21 07:41:40|2874.11|2866.41|2874.11|2866.41|2874.13|2866.43|2874.04|2866.34|9
1647848510000|2022-03-21 07:41:50|2874.13|2866.43|2874.83|2867.13|2875.47|2867.77|2874.11|2866.41|27
1647848520000|2022-03-21 07:42:00|2874.87|2867.17|2874.89|2867.19|2875.18|2867.48|2874.78|2867.08|26
1647848530000|2022-03-21 07:42:10|2875.35|2867.65|2875.31|2867.61|2875.41|2867.71|2874.87|2867.17|20
1647848540000|2022-03-21 07:42:20|2875.36|2867.66|2875.14|2867.44|2875.36|2867.66|2874.93|2867.23|18
1647848550000|2022-03-21 07:42:30|2874.94|2867.24|2875.52|2867.82|2875.81|2868.11|2874.89|2867.19|24
1647848560000|2022-03-21 07:42:40|2875.33|2867.63|2875.81|2868.11|2876.82|2869.12|2875.33|2867.63|17
1647848570000|2022-03-21 07:42:50|2875.97|2868.27|2876.73|2869.03|2877.61|2869.91|2875.97|2868.27|27
1647848580000|2022-03-21 07:43:00|2876.76|2869.06|2876.62|2868.92|2877.35|2869.65|2876.48|2868.78|29
1647848590000|2022-03-21 07:43:10|2877.07|2869.37|2876.65|2868.95|2877.23|2869.53|2876.61|2868.91|31
1647848600000|2022-03-21 07:43:20|2876.68|2868.98|2876.04|2868.34|2877.14|2869.44|2876.04|2868.34|25
1647848610000|2022-03-21 07:43:30|2876.09|2868.39|2877.59|2869.89|2877.59|2869.89|2876.04|2868.34|22
1647848620000|2022-03-21 07:43:40|2877.5|2869.8|2881.46|2873.76|2882.51|2874.81|2877.5|2869.8|39
1647848630000|2022-03-21 07:43:50|2882.08|2874.38|2883.4|2875.7|2883.49|2875.79|2881.44|2873.74|38
1647848640000|2022-03-21 07:44:00|2883.39|2875.69|2885.83|2878.13|2886.61|2878.91|2883.15|2875.45|38
1647848650000|2022-03-21 07:44:10|2885.96|2878.26|2886|2878.3|2887.28|2879.58|2885.96|2878.26|39
1647848660000|2022-03-21 07:44:20|2886.36|2878.66|2885.36|2877.66|2886.36|2878.66|2885.11|2877.41|36
1647848670000|2022-03-21 07:44:30|2885.44|2877.74|2885.71|2878.01|2886.49|2878.79|2885.44|2877.74|29
1647848680000|2022-03-21 07:44:40|2885.75|2878.05|2885.99|2878.29|2886.22|2878.52|2885.48|2877.78|25
1647848690000|2022-03-21 07:44:50|2886.07|2878.37|2887.07|2879.37|2887.22|2879.52|2886.07|2878.37|31
1647848700000|2022-03-21 07:45:00|2886.97|2879.27|2885.73|2878.03|2886.97|2879.27|2885.07|2877.37|34
1647848710000|2022-03-21 07:45:10|2886.45|2878.75|2890.13|2882.43|2890.44|2882.74|2886.45|2878.75|35
1647848720000|2022-03-21 07:45:20|2890.12|2882.42|2893.78|2886.08|2894.62|2886.92|2889.76|2882.06|36
1647848730000|2022-03-21 07:45:30|2893.86|2886.16|2896.22|2888.52|2896.59|2888.89|2893.36|2885.66|40
1647848740000|2022-03-21 07:45:40|2896.53|2888.83|2894.76|2887.06|2896.53|2888.83|2894.71|2887.01|38
1647848750000|2022-03-21 07:45:50|2895.53|2887.83|2893.95|2886.25|2895.59|2887.89|2892.84|2885.14|38
1647848760000|2022-03-21 07:46:00|2893.62|2885.92|2893.23|2885.53|2894.68|2886.98|2892.95|2885.25|37
1647848770000|2022-03-21 07:46:10|2893.24|2885.54|2893.31|2885.61|2893.52|2885.82|2892.34|2884.64|36
1647848780000|2022-03-21 07:46:20|2893.18|2885.48|2892.32|2884.62|2893.29|2885.59|2891.55|2883.85|39
1647848790000|2022-03-21 07:46:30|2892.36|2884.66|2892.1|2884.4|2892.45|2884.75|2891.53|2883.83|33
1647848800000|2022-03-21 07:46:40|2891.98|2884.28|2892.44|2884.74|2892.44|2884.74|2891.78|2884.08|28
1647848810000|2022-03-21 07:46:50|2892.37|2884.67|2892.46|2884.76|2893.06|2885.36|2892.07|2884.37|37
1647848820000|2022-03-21 07:47:00|2892.38|2884.68|2893.68|2885.98|2894.13|2886.43|2891.39|2883.69|34
1647848830000|2022-03-21 07:47:10|2893.97|2886.27|2893.69|2885.99|2894.9|2887.2|2893.69|2885.99|39
1647848840000|2022-03-21 07:47:20|2893.72|2886.02|2892.95|2885.25|2893.72|2886.02|2892.8|2885.1|33
1647848850000|2022-03-21 07:47:30|2892.99|2885.29|2893.42|2885.72|2893.5|2885.8|2892.07|2884.37|32
1647848860000|2022-03-21 07:47:40|2893.4|2885.7|2894.06|2886.36|2894.06|2886.36|2892.86|2885.16|33
1647848870000|2022-03-21 07:47:50|2894.47|2886.77|2895.41|2887.71|2895.6|2887.9|2894.15|2886.45|34
1647848880000|2022-03-21 07:48:00|2895.44|2887.74|2897.04|2889.34|2897.18|2889.48|2895.44|2887.74|29
1647848890000|2022-03-21 07:48:10|2897.03|2889.33|2897.56|2889.86|2897.65|2889.95|2896.08|2888.38|35
1647848900000|2022-03-21 07:48:20|2897.61|2889.91|2896.35|2888.65|2897.89|2890.19|2895.51|2887.81|39
1647848910000|2022-03-21 07:48:30|2896.62|2888.92|2897.72|2890.02|2897.72|2890.02|2895.78|2888.08|38
1647848920000|2022-03-21 07:48:40|2897.47|2889.77|2893.96|2886.26|2897.47|2889.77|2893.34|2885.64|39
1647848930000|2022-03-21 07:48:50|2893.91|2886.21|2894.55|2886.85|2895.77|2888.07|2893.74|2886.04|37
1647848940000|2022-03-21 07:49:00|2894.42|2886.72|2894.12|2886.42|2897.58|2889.88|2893.72|2886.02|36
1647848950000|2022-03-21 07:49:10|2893.98|2886.28|2893.92|2886.22|2894.49|2886.79|2892.61|2884.91|38
1647848960000|2022-03-21 07:49:20|2894.28|2886.58|2896.66|2888.96|2896.66|2888.96|2894.28|2886.58|39
1647848970000|2022-03-21 07:49:30|2896.63|2888.93|2897.83|2890.13|2898|2890.3|2896.19|2888.49|34
1647848980000|2022-03-21 07:49:40|2897.96|2890.26|2897.75|2890.05|2899.47|2891.77|2897.69|2889.99|40
1647848990000|2022-03-21 07:49:50|2898.28|2890.58|2897.95|2890.25|2898.51|2890.81|2897.5|2889.8|39
1647849000000|2022-03-21 07:50:00|2898.05|2890.35|2899.23|2891.53|2900.48|2892.78|2897.69|2889.99|36
1647849010000|2022-03-21 07:50:10|2898.99|2891.29|2898.85|2891.15|2900.34|2892.64|2898.78|2891.08|32
1647849020000|2022-03-21 07:50:20|2898.88|2891.18|2897.44|2889.74|2899.07|2891.37|2897.42|2889.72|36
1647849030000|2022-03-21 07:50:30|2897.29|2889.59|2898.3|2890.6|2898.36|2890.66|2897.29|2889.59|36
1647849040000|2022-03-21 07:50:40|2898.74|2891.04|2899.31|2891.61|2899.49|2891.79|2898.63|2890.93|29
1647849050000|2022-03-21 07:50:50|2899.18|2891.48|2898.25|2890.55|2899.28|2891.58|2897.92|2890.22|32
1647849060000|2022-03-21 07:51:00|2898.19|2890.49|2897.46|2889.76|2898.25|2890.55|2897.46|2889.76|31
1647849070000|2022-03-21 07:51:10|2897.45|2889.75|2896.33|2888.63|2897.45|2889.75|2895.51|2887.81|35
1647849080000|2022-03-21 07:51:20|2896.34|2888.64|2895.62|2887.92|2896.56|2888.86|2895.56|2887.86|37
1647849090000|2022-03-21 07:51:30|2896.02|2888.32|2895.72|2888.02|2897.08|2889.38|2895.28|2887.58|36
1647849100000|2022-03-21 07:51:40|2895.61|2887.91|2895.74|2888.04|2896.62|2888.92|2895.42|2887.72|37
1647849110000|2022-03-21 07:51:50|2895.63|2887.93|2895.78|2888.08|2895.97|2888.27|2895.4|2887.7|30
1647849120000|2022-03-21 07:52:00|2895.72|2888.02|2894.62|2886.92|2895.72|2888.02|2894.26|2886.56|29
1647849130000|2022-03-21 07:52:10|2894.72|2887.02|2894.23|2886.53|2894.72|2887.02|2893.8|2886.1|26
1647849140000|2022-03-21 07:52:20|2894.21|2886.51|2894.49|2886.79|2894.88|2887.18|2894.21|2886.51|18
1647849150000|2022-03-21 07:52:30|2894.46|2886.76|2894.49|2886.79|2894.49|2886.79|2894.46|2886.76|32
1647849160000|2022-03-21 07:52:40|2894.55|2886.85|2894.93|2887.23|2895.06|2887.36|2894.03|2886.33|24
1647849170000|2022-03-21 07:52:50|2894.11|2886.41|2893.26|2885.56|2894.9|2887.2|2893.04|2885.34|33
1647849180000|2022-03-21 07:53:00|2893.24|2885.54|2892.37|2884.67|2893.25|2885.55|2892.37|2884.67|34
1647849190000|2022-03-21 07:53:10|2892.31|2884.61|2892.32|2884.62|2892.34|2884.64|2891.21|2883.51|30
1647849200000|2022-03-21 07:53:20|2892.55|2884.85|2893.78|2886.08|2893.78|2886.08|2891.94|2884.24|32
1647849210000|2022-03-21 07:53:30|2893.79|2886.09|2892.99|2885.29|2894.3|2886.6|2892.99|2885.29|31
1647849220000|2022-03-21 07:53:40|2893.1|2885.4|2892.72|2885.02|2893.1|2885.4|2892.67|2884.97|27
1647849230000|2022-03-21 07:53:50|2892.75|2885.05|2893.33|2885.63|2893.33|2885.63|2892.51|2884.81|22
1647849240000|2022-03-21 07:54:00|2893.27|2885.57|2892.69|2884.99|2893.3|2885.6|2892.67|2884.97|28
1647849250000|2022-03-21 07:54:10|2892.63|2884.93|2893.74|2886.04|2893.75|2886.05|2892.63|2884.93|28
1647849260000|2022-03-21 07:54:20|2893.64|2885.94|2893.67|2885.97|2893.76|2886.06|2893.58|2885.88|30
1647849270000|2022-03-21 07:54:30|2893.58|2885.88|2893.65|2885.95|2893.67|2885.97|2893.55|2885.85|30
1647849280000|2022-03-21 07:54:40|2893.64|2885.94|2893.64|2885.94|2893.72|2886.02|2893.43|2885.73|21
1647849290000|2022-03-21 07:54:50|2893.65|2885.95|2893.14|2885.44|2893.72|2886.02|2892.93|2885.23|24
1647849300000|2022-03-21 07:55:00|2893.16|2885.46|2892.67|2884.97|2893.17|2885.47|2892.58|2884.88|30
1647849310000|2022-03-21 07:55:10|2892.66|2884.96|2893.5|2885.8|2893.66|2885.96|2892.66|2884.96|34
1647849320000|2022-03-21 07:55:20|2893.47|2885.77|2893.75|2886.05|2893.84|2886.14|2893.47|2885.77|23
1647849330000|2022-03-21 07:55:30|2893.71|2886.01|2894.79|2887.09|2894.94|2887.24|2893.71|2886.01|35
1647849340000|2022-03-21 07:55:40|2894.8|2887.1|2894.79|2887.09|2894.91|2887.21|2894.52|2886.82|31
1647849350000|2022-03-21 07:55:50|2894.69|2886.99|2894.85|2887.15|2894.85|2887.15|2894.69|2886.99|18
1647849360000|2022-03-21 07:56:00|2894.83|2887.13|2894.79|2887.09|2894.85|2887.15|2894.76|2887.06|16
1647849370000|2022-03-21 07:56:10|2894.77|2887.07|2894.34|2886.64|2894.77|2887.07|2894.34|2886.64|22
1647849380000|2022-03-21 07:56:20|2894.52|2886.82|2895.04|2887.34|2895.09|2887.39|2893.76|2886.06|29
1647849390000|2022-03-21 07:56:30|2894.97|2887.27|2895|2887.3|2895.03|2887.33|2894.29|2886.59|26
1647849400000|2022-03-21 07:56:40|2894.97|2887.27|2894.47|2886.77|2895.09|2887.39|2894.3|2886.6|23
1647849410000|2022-03-21 07:56:50|2894.54|2886.84|2894.45|2886.75|2894.89|2887.19|2894.15|2886.45|24
1647849420000|2022-03-21 07:57:00|2894.51|2886.81|2894.42|2886.72|2894.54|2886.84|2894.42|2886.72|17
1647849430000|2022-03-21 07:57:10|2894.49|2886.79|2894.52|2886.82|2894.79|2887.09|2894.44|2886.74|22
1647849440000|2022-03-21 07:57:20|2894.6|2886.9|2896.13|2888.43|2896.13|2888.43|2894.51|2886.81|21
1647849450000|2022-03-21 07:57:30|2895.99|2888.29|2894.73|2887.03|2896.05|2888.35|2894.7|2887|37
1647849460000|2022-03-21 07:57:40|2894.75|2887.05|2895.19|2887.49|2895.84|2888.14|2894.73|2887.03|22
1647849470000|2022-03-21 07:57:50|2895.18|2887.48|2895.72|2888.02|2896.13|2888.43|2895.18|2887.48|23
1647849480000|2022-03-21 07:58:00|2895.68|2887.98|2895.31|2887.61|2895.68|2887.98|2895.29|2887.59|21
1647849490000|2022-03-21 07:58:10|2895.33|2887.63|2895.79|2888.09|2895.8|2888.1|2895.16|2887.46|17
1647849500000|2022-03-21 07:58:20|2895.8|2888.1|2895.62|2887.92|2896.1|2888.4|2895.34|2887.64|25
1647849510000|2022-03-21 07:58:30|2895.61|2887.91|2895.92|2888.22|2895.92|2888.22|2895.61|2887.91|22
1647849520000|2022-03-21 07:58:40|2896.05|2888.35|2895.53|2887.83|2896.4|2888.7|2895.23|2887.53|23
1647849530000|2022-03-21 07:58:50|2895.54|2887.84|2896.05|2888.35|2896.14|2888.44|2895.51|2887.81|18
1647849540000|2022-03-21 07:59:00|2895.34|2887.64|2895.38|2887.68|2896.07|2888.37|2895.24|2887.54|27
1647849550000|2022-03-21 07:59:10|2895.5|2887.8|2894.57|2886.87|2895.5|2887.8|2894.37|2886.67|26
1647849560000|2022-03-21 07:59:20|2894.65|2886.95|2894.4|2886.7|2894.83|2887.13|2894.4|2886.7|26
1647849570000|2022-03-21 07:59:30|2894.44|2886.74|2893.95|2886.25|2894.49|2886.79|2893.78|2886.08|28
1647849580000|2022-03-21 07:59:40|2893.99|2886.29|2893.94|2886.24|2893.99|2886.29|2893.65|2885.95|24
1647849590000|2022-03-21 07:59:50|2894.11|2886.41|2894.37|2886.67|2894.64|2886.94|2894.08|2886.38|26
1647849600000|2022-03-21 08:00:00|2894.29|2886.59|2894.49|2886.79|2894.49|2886.79|2893.81|2886.11|34
1647849610000|2022-03-21 08:00:10|2894.47|2886.77|2895.1|2887.4|2895.72|2888.02|2894.24|2886.54|30
1647849620000|2022-03-21 08:00:20|2895.25|2887.55|2895.46|2887.76|2895.69|2887.99|2894.98|2887.28|33
1647849630000|2022-03-21 08:00:30|2895.73|2888.03|2896.66|2888.96|2896.85|2889.15|2895.23|2887.53|40
1647849640000|2022-03-21 08:00:40|2897.23|2889.53|2898.23|2890.53|2898.77|2891.07|2896.69|2888.99|33
1647849650000|2022-03-21 08:00:50|2898.42|2890.72|2898.15|2890.45|2899.39|2891.69|2897.94|2890.24|36
1647849660000|2022-03-21 08:01:00|2898.17|2890.47|2898.64|2890.94|2898.71|2891.01|2898.01|2890.31|33
1647849670000|2022-03-21 08:01:10|2898.46|2890.76|2900.6|2892.9|2901.47|2893.77|2898.44|2890.74|38
1647849680000|2022-03-21 08:01:20|2900.84|2893.14|2900.91|2893.21|2901.18|2893.48|2900.21|2892.51|39
1647849690000|2022-03-21 08:01:30|2901.29|2893.59|2902.39|2894.69|2902.39|2894.69|2900.68|2892.98|26
1647849700000|2022-03-21 08:01:40|2901.85|2894.15|2902.71|2895.01|2905.82|2898.12|2901.04|2893.34|39
1647849710000|2022-03-21 08:01:50|2903.42|2895.72|2902.85|2895.15|2903.42|2895.72|2902.3|2894.6|38
1647849720000|2022-03-21 08:02:00|2902.84|2895.14|2902.21|2894.51|2903.27|2895.57|2902.02|2894.32|38
1647849730000|2022-03-21 08:02:10|2902.53|2894.83|2902.11|2894.41|2903.4|2895.7|2901.26|2893.56|38
1647849740000|2022-03-21 08:02:20|2902.25|2894.55|2901.81|2894.11|2902.9|2895.2|2900.75|2893.05|32
1647849750000|2022-03-21 08:02:30|2901.66|2893.96|2900.76|2893.06|2901.83|2894.13|2900.67|2892.97|33
1647849760000|2022-03-21 08:02:40|2900.77|2893.07|2900.35|2892.65|2900.87|2893.17|2899.92|2892.22|30
1647849770000|2022-03-21 08:02:50|2900.53|2892.83|2899.84|2892.14|2900.68|2892.98|2899.74|2892.04|33
1647849780000|2022-03-21 08:03:00|2899.75|2892.05|2899.25|2891.55|2900.36|2892.66|2898.82|2891.12|29
1647849790000|2022-03-21 08:03:10|2899.41|2891.71|2899.6|2891.9|2900.12|2892.42|2899.36|2891.66|29
1647849800000|2022-03-21 08:03:20|2899.69|2891.99|2900.09|2892.39|2900.22|2892.52|2899.31|2891.61|32
1647849810000|2022-03-21 08:03:30|2900.08|2892.38|2900.2|2892.5|2900.78|2893.08|2899.98|2892.28|31
1647849820000|2022-03-21 08:03:40|2900.4|2892.7|2901.4|2893.7|2901.65|2893.95|2900.2|2892.5|32
1647849830000|2022-03-21 08:03:50|2902.08|2894.38|2902.31|2894.61|2903.03|2895.33|2901.17|2893.47|27
1647849840000|2022-03-21 08:04:00|2902.13|2894.43|2902.76|2895.06|2902.76|2895.06|2901.62|2893.92|30
1647849850000|2022-03-21 08:04:10|2902.78|2895.08|2901.86|2894.16|2902.82|2895.12|2901.57|2893.87|36
1647849860000|2022-03-21 08:04:20|2901.82|2894.12|2902.25|2894.55|2902.7|2895|2901.45|2893.75|31
1647849870000|2022-03-21 08:04:30|2902.26|2894.56|2902.57|2894.87|2902.62|2894.92|2901.61|2893.91|29
1647849880000|2022-03-21 08:04:40|2902.61|2894.91|2902.64|2894.94|2902.67|2894.97|2902.59|2894.89|8
1647849890000|2022-03-21 08:04:50|2902.63|2894.93|2903.05|2895.35|2903.08|2895.38|2902.2|2894.5|28
1647849900000|2022-03-21 08:05:00|2902.13|2894.43|2902.22|2894.52|2903.71|2896.01|2902.13|2894.43|38
1647849910000|2022-03-21 08:05:10|2902.11|2894.41|2900.17|2892.47|2902.11|2894.41|2900.08|2892.38|36
1647849920000|2022-03-21 08:05:20|2900.11|2892.41|2899.81|2892.11|2900.98|2893.28|2899.81|2892.11|22
1647849930000|2022-03-21 08:05:30|2899.75|2892.05|2900.98|2893.28|2901.09|2893.39|2899.75|2892.05|28
1647849940000|2022-03-21 08:05:40|2900.81|2893.11|2900.55|2892.85|2901.07|2893.37|2900.33|2892.63|25
1647849950000|2022-03-21 08:05:50|2900.53|2892.83|2900.32|2892.62|2900.88|2893.18|2900.06|2892.36|30
1647849960000|2022-03-21 08:06:00|2900.3|2892.6|2900.12|2892.42|2900.45|2892.75|2900.11|2892.41|19
1647849970000|2022-03-21 08:06:10|2900.14|2892.44|2900.34|2892.64|2900.86|2893.16|2899.86|2892.16|26
1647849980000|2022-03-21 08:06:20|2900.04|2892.34|2900.63|2892.93|2902.33|2894.63|2900.04|2892.34|36
1647849990000|2022-03-21 08:06:30|2900.61|2892.91|2900.46|2892.76|2901.63|2893.93|2900.46|2892.76|37
1647850000000|2022-03-21 08:06:40|2900.73|2893.03|2901.37|2893.67|2901.97|2894.27|2900.73|2893.03|29
1647850010000|2022-03-21 08:06:50|2901.28|2893.58|2900.62|2892.92|2901.28|2893.58|2900.37|2892.67|35
1647850020000|2022-03-21 08:07:00|2900.51|2892.81|2899.3|2891.6|2900.52|2892.82|2898.89|2891.19|36
1647850030000|2022-03-21 08:07:10|2899.16|2891.46|2898.68|2890.98|2899.41|2891.71|2898.49|2890.79|34
1647850040000|2022-03-21 08:07:20|2898.44|2890.74|2898.58|2890.88|2898.79|2891.09|2898.12|2890.42|30
1647850050000|2022-03-21 08:07:30|2898.59|2890.89|2898.39|2890.69|2898.61|2890.91|2897.98|2890.28|31
1647850060000|2022-03-21 08:07:40|2898.43|2890.73|2897.16|2889.46|2898.43|2890.73|2897.16|2889.46|26
1647850070000|2022-03-21 08:07:50|2897.19|2889.49|2897.55|2889.85|2897.61|2889.91|2897.19|2889.49|28
1647850080000|2022-03-21 08:08:00|2897.81|2890.11|2897.38|2889.68|2898.48|2890.78|2897.12|2889.42|34
1647850090000|2022-03-21 08:08:10|2897.42|2889.72|2897.16|2889.46|2898.25|2890.55|2897.09|2889.39|29
1647850100000|2022-03-21 08:08:20|2897.31|2889.61|2898.29|2890.59|2898.5|2890.8|2896.92|2889.22|30
1647850110000|2022-03-21 08:08:30|2898.26|2890.56|2898.38|2890.68|2898.38|2890.68|2897.98|2890.28|25
1647850120000|2022-03-21 08:08:40|2898.66|2890.96|2898.14|2890.44|2898.73|2891.03|2898.02|2890.32|34
1647850130000|2022-03-21 08:08:50|2898.6|2890.9|2900.06|2892.36|2900.13|2892.43|2898.14|2890.44|34
1647850140000|2022-03-21 08:09:00|2900.02|2892.32|2900.5|2892.8|2900.53|2892.83|2899.91|2892.21|27
1647850150000|2022-03-21 08:09:10|2900.46|2892.76|2901.62|2893.92|2901.75|2894.05|2900.26|2892.56|25
1647850160000|2022-03-21 08:09:20|2901.44|2893.74|2901.43|2893.73|2901.49|2893.79|2900.73|2893.03|27
1647850170000|2022-03-21 08:09:30|2901.47|2893.77|2901.49|2893.79|2901.68|2893.98|2900.73|2893.03|37
1647850180000|2022-03-21 08:09:40|2901.53|2893.83|2901.2|2893.5|2901.65|2893.95|2900.67|2892.97|35
1647850190000|2022-03-21 08:09:50|2901.14|2893.44|2899.29|2891.59|2901.19|2893.49|2899.17|2891.47|34
1647850200000|2022-03-21 08:10:00|2899.27|2891.57|2900.05|2892.35|2900.41|2892.71|2899.24|2891.54|38
1647850210000|2022-03-21 08:10:10|2899.96|2892.26|2900.98|2893.28|2900.98|2893.28|2899.56|2891.86|33
1647850220000|2022-03-21 08:10:20|2900.55|2892.85|2900.95|2893.25|2901.54|2893.84|2899.71|2892.01|35
1647850230000|2022-03-21 08:10:30|2900.46|2892.76|2901.58|2893.88|2901.62|2893.92|2900.07|2892.37|26
1647850240000|2022-03-21 08:10:40|2901.1|2893.4|2900.5|2892.8|2901.67|2893.97|2900.5|2892.8|31
1647850250000|2022-03-21 08:10:50|2900.43|2892.73|2900.18|2892.48|2900.58|2892.88|2899.84|2892.14|35
1647850260000|2022-03-21 08:11:00|2900.11|2892.41|2901.35|2893.65|2901.37|2893.67|2900.11|2892.41|32
1647850270000|2022-03-21 08:11:10|2901.13|2893.43|2900.13|2892.43|2901.25|2893.55|2900.11|2892.41|33
1647850280000|2022-03-21 08:11:20|2900.14|2892.44|2900.34|2892.64|2900.38|2892.68|2899.93|2892.23|28
1647850290000|2022-03-21 08:11:30|2900.35|2892.65|2900.05|2892.35|2900.67|2892.97|2899.85|2892.15|32
1647850300000|2022-03-21 08:11:40|2900.47|2892.77|2900.55|2892.85|2900.99|2893.29|2900.28|2892.58|24
1647850310000|2022-03-21 08:11:50|2900.58|2892.88|2899.38|2891.68|2900.59|2892.89|2899.38|2891.68|25
1647850320000|2022-03-21 08:12:00|2899.73|2892.03|2899.53|2891.83|2899.73|2892.03|2899.04|2891.34|39
1647850330000|2022-03-21 08:12:10|2899.49|2891.79|2899.21|2891.51|2899.63|2891.93|2899.21|2891.51|19
1647850340000|2022-03-21 08:12:20|2898.89|2891.19|2897.78|2890.08|2898.89|2891.19|2897.52|2889.82|27
1647850350000|2022-03-21 08:12:30|2897.85|2890.15|2897.28|2889.58|2897.86|2890.16|2897.28|2889.58|19
1647850360000|2022-03-21 08:12:40|2897.27|2889.57|2898.73|2891.03|2898.74|2891.04|2897.26|2889.56|33
1647850370000|2022-03-21 08:12:50|2898.78|2891.08|2899.7|2892|2899.7|2892|2898.48|2890.78|27
1647850380000|2022-03-21 08:13:00|2899.27|2891.57|2898.92|2891.22|2899.38|2891.68|2898.83|2891.13|34
1647850390000|2022-03-21 08:13:10|2898.9|2891.2|2898.87|2891.17|2899.8|2892.1|2898.72|2891.02|33
1647850400000|2022-03-21 08:13:20|2898.89|2891.19|2899.78|2892.08|2899.78|2892.08|2898.51|2890.81|28
1647850410000|2022-03-21 08:13:30|2899.89|2892.19|2899.8|2892.1|2899.93|2892.23|2898.43|2890.73|34
1647850420000|2022-03-21 08:13:40|2900.19|2892.49|2899.86|2892.16|2900.22|2892.52|2899.78|2892.08|29
1647850430000|2022-03-21 08:13:50|2899.76|2892.06|2900.18|2892.48|2900.19|2892.49|2899.76|2892.06|36
1647850440000|2022-03-21 08:14:00|2899.99|2892.29|2899.92|2892.22|2900.31|2892.61|2899.8|2892.1|35
1647850450000|2022-03-21 08:14:10|2899.91|2892.21|2899.76|2892.06|2900.05|2892.35|2898.9|2891.2|25
1647850460000|2022-03-21 08:14:20|2899.77|2892.07|2899.71|2892.01|2899.79|2892.09|2899.6|2891.9|23
1647850470000|2022-03-21 08:14:30|2899.69|2891.99|2900.18|2892.48|2900.28|2892.58|2899.24|2891.54|27
1647850480000|2022-03-21 08:14:40|2900.38|2892.68|2900.72|2893.02|2900.72|2893.02|2900.21|2892.51|22
1647850490000|2022-03-21 08:14:50|2900.58|2892.88|2901.3|2893.6|2901.34|2893.64|2900.38|2892.68|32
1647850500000|2022-03-21 08:15:00|2901.13|2893.43|2901.32|2893.62|2901.79|2894.09|2900.84|2893.14|30
1647850510000|2022-03-21 08:15:10|2901.55|2893.85|2902|2894.3|2902.79|2895.09|2901.4|2893.7|25
1647850520000|2022-03-21 08:15:20|2902.15|2894.45|2900.83|2893.13|2902.41|2894.71|2900.8|2893.1|22
1647850530000|2022-03-21 08:15:30|2900.87|2893.17|2901.64|2893.94|2901.8|2894.1|2899.85|2892.15|32
1647850540000|2022-03-21 08:15:40|2901.7|2894|2901.94|2894.24|2902.39|2894.69|2901.3|2893.6|13
1647850550000|2022-03-21 08:15:50|2901.86|2894.16|2901.69|2893.99|2901.86|2894.16|2901.68|2893.98|6
1647850560000|2022-03-21 08:16:00|2902.08|2894.38|2900.15|2892.45|2902.08|2894.38|2899.85|2892.15|15
1647850570000|2022-03-21 08:16:10|2899.91|2892.21|2898.97|2891.27|2900.48|2892.78|2898.81|2891.11|36
1647850580000|2022-03-21 08:16:20|2898.91|2891.21|2898.47|2890.77|2898.97|2891.27|2898.35|2890.65|30
1647850590000|2022-03-21 08:16:30|2898.48|2890.78|2898.72|2891.02|2898.93|2891.23|2898.42|2890.72|33
1647850600000|2022-03-21 08:16:40|2898.71|2891.01|2898.22|2890.52|2898.71|2891.01|2897.91|2890.21|32
1647850610000|2022-03-21 08:16:50|2898.4|2890.7|2897.63|2889.93|2898.44|2890.74|2897.16|2889.46|37
1647850620000|2022-03-21 08:17:00|2897.61|2889.91|2897.91|2890.21|2897.96|2890.26|2897.03|2889.33|22
1647850630000|2022-03-21 08:17:10|2897.43|2889.73|2897.48|2889.78|2897.79|2890.09|2897.15|2889.45|17
1647850640000|2022-03-21 08:17:20|2897.25|2889.55|2896.66|2888.96|2897.36|2889.66|2896.37|2888.67|29
1647850650000|2022-03-21 08:17:30|2896.71|2889.01|2896.78|2889.08|2897.21|2889.51|2896.56|2888.86|14
1647850660000|2022-03-21 08:17:40|2896.83|2889.13|2896.89|2889.19|2896.9|2889.2|2896|2888.3|34
1647850670000|2022-03-21 08:17:50|2896.63|2888.93|2897.72|2890.02|2897.72|2890.02|2896.21|2888.51|35
1647850680000|2022-03-21 08:18:00|2896.8|2889.1|2896.42|2888.72|2896.8|2889.1|2896.14|2888.44|26
1647850690000|2022-03-21 08:18:10|2896.33|2888.63|2896.2|2888.5|2896.33|2888.63|2895.61|2887.91|27
1647850700000|2022-03-21 08:18:20|2896.37|2888.67|2896.79|2889.09|2896.9|2889.2|2896.24|2888.54|31
1647850710000|2022-03-21 08:18:30|2896.78|2889.08|2895.79|2888.09|2896.86|2889.16|2895.72|2888.02|25
1647850720000|2022-03-21 08:18:40|2895.87|2888.17|2895.99|2888.29|2896.07|2888.37|2895.55|2887.85|20
1647850730000|2022-03-21 08:18:50|2896.16|2888.46|2896.15|2888.45|2896.81|2889.11|2895.68|2887.98|28
1647850740000|2022-03-21 08:19:00|2896.37|2888.67|2895.28|2887.58|2896.37|2888.67|2895.27|2887.57|25
1647850750000|2022-03-21 08:19:10|2895.27|2887.57|2895.7|2888|2895.76|2888.06|2895.27|2887.57|21
1647850760000|2022-03-21 08:19:20|2895.46|2887.76|2894.89|2887.19|2895.58|2887.88|2894.89|2887.19|24
1647850770000|2022-03-21 08:19:30|2895.25|2887.55|2896.28|2888.58|2896.32|2888.62|2894.6|2886.9|23
1647850780000|2022-03-21 08:19:40|2895.57|2887.87|2896.82|2889.12|2896.84|2889.14|2895.57|2887.87|25
1647850790000|2022-03-21 08:19:50|2896.71|2889.01|2896.36|2888.66|2896.97|2889.27|2895.82|2888.12|26
1647850800000|2022-03-21 08:20:00|2896.25|2888.55|2896.16|2888.46|2896.39|2888.69|2895.89|2888.19|29
1647850810000|2022-03-21 08:20:10|2895.94|2888.24|2896.31|2888.61|2896.31|2888.61|2895.53|2887.83|29
1647850820000|2022-03-21 08:20:20|2896.28|2888.58|2897.46|2889.76|2897.46|2889.76|2896.24|2888.54|27
1647850830000|2022-03-21 08:20:30|2897.24|2889.54|2897.31|2889.61|2897.84|2890.14|2896.33|2888.63|35
1647850840000|2022-03-21 08:20:40|2897.4|2889.7|2897.27|2889.57|2897.86|2890.16|2897.21|2889.51|36
1647850850000|2022-03-21 08:20:50|2897.28|2889.58|2898.12|2890.42|2898.46|2890.76|2897.28|2889.58|25
1647850860000|2022-03-21 08:21:00|2898.17|2890.47|2897.32|2889.62|2899|2891.3|2897.14|2889.44|37
1647850870000|2022-03-21 08:21:10|2897.47|2889.77|2896.76|2889.06|2897.53|2889.83|2896.22|2888.52|28
1647850880000|2022-03-21 08:21:20|2896.86|2889.16|2896.89|2889.19|2897.12|2889.42|2896.6|2888.9|27
1647850890000|2022-03-21 08:21:30|2896.91|2889.21|2897.09|2889.39|2897.72|2890.02|2896.91|2889.21|27
1647850900000|2022-03-21 08:21:40|2897.04|2889.34|2896.59|2888.89|2897.05|2889.35|2896.59|2888.89|31
1647850910000|2022-03-21 08:21:50|2896.66|2888.96|2896.66|2888.96|2896.84|2889.14|2896.34|2888.64|30
1647850920000|2022-03-21 08:22:00|2896.69|2888.99|2896.67|2888.97|2897.05|2889.35|2896.58|2888.88|25
1647850930000|2022-03-21 08:22:10|2896.98|2889.28|2896.74|2889.04|2897.02|2889.32|2896.59|2888.89|34
1647850940000|2022-03-21 08:22:20|2896.64|2888.94|2896.84|2889.14|2896.84|2889.14|2896.57|2888.87|21
1647850950000|2022-03-21 08:22:30|2896.86|2889.16|2896.25|2888.55|2896.86|2889.16|2896.12|2888.42|25
1647850960000|2022-03-21 08:22:40|2896.22|2888.52|2895.8|2888.1|2896.22|2888.52|2895.8|2888.1|16
1647850970000|2022-03-21 08:22:50|2895.95|2888.25|2895.27|2887.57|2896.05|2888.35|2895.04|2887.34|25
1647850980000|2022-03-21 08:23:00|2895.28|2887.58|2895.38|2887.68|2895.38|2887.68|2895.26|2887.56|21
1647850990000|2022-03-21 08:23:10|2895.95|2888.25|2895.5|2887.8|2896.09|2888.39|2895.38|2887.68|29
1647851000000|2022-03-21 08:23:20|2895.51|2887.81|2896.04|2888.34|2896.42|2888.72|2895.51|2887.81|17
1647851010000|2022-03-21 08:23:30|2895.9|2888.2|2894.74|2887.04|2895.9|2888.2|2894.74|2887.04|17
1647851020000|2022-03-21 08:23:40|2894.68|2886.98|2894.36|2886.66|2894.79|2887.09|2894.34|2886.64|27
1647851030000|2022-03-21 08:23:50|2894.31|2886.61|2894.61|2886.91|2894.62|2886.92|2893.97|2886.27|21
1647851040000|2022-03-21 08:24:00|2894.23|2886.53|2895.76|2888.06|2895.87|2888.17|2894.1|2886.4|30
1647851050000|2022-03-21 08:24:10|2895.72|2888.02|2895.69|2887.99|2896.03|2888.33|2895.26|2887.56|23
1647851060000|2022-03-21 08:24:20|2895.7|2888|2894.98|2887.28|2895.85|2888.15|2894.98|2887.28|34
1647851070000|2022-03-21 08:24:30|2894.96|2887.26|2896.28|2888.58|2896.5|2888.8|2894.96|2887.26|31
1647851080000|2022-03-21 08:24:40|2896.29|2888.59|2897.58|2889.88|2897.75|2890.05|2896.29|2888.59|22
1647851090000|2022-03-21 08:24:50|2897.53|2889.83|2897.5|2889.8|2897.61|2889.91|2897.23|2889.53|26
1647851100000|2022-03-21 08:25:00|2897.61|2889.91|2895.95|2888.25|2897.84|2890.14|2895.95|2888.25|25
1647851110000|2022-03-21 08:25:10|2895.96|2888.26|2896.46|2888.76|2896.49|2888.79|2895.65|2887.95|34
1647851120000|2022-03-21 08:25:20|2896.3|2888.6|2896.74|2889.04|2896.77|2889.07|2895.72|2888.02|27
1647851130000|2022-03-21 08:25:30|2896.76|2889.06|2896.08|2888.38|2896.76|2889.06|2895.58|2887.88|29
1647851140000|2022-03-21 08:25:40|2896.25|2888.55|2895.96|2888.26|2896.53|2888.83|2895.57|2887.87|31
1647851150000|2022-03-21 08:25:50|2896.03|2888.33|2896.04|2888.34|2896.99|2889.29|2895.89|2888.19|27
1647851160000|2022-03-21 08:26:00|2896.02|2888.32|2896.31|2888.61|2896.75|2889.05|2895.99|2888.29|29
1647851170000|2022-03-21 08:26:10|2896.3|2888.6|2895.56|2887.86|2896.57|2888.87|2895.51|2887.81|32
1647851180000|2022-03-21 08:26:20|2895.52|2887.82|2895.63|2887.93|2895.89|2888.19|2895.52|2887.82|33
1647851190000|2022-03-21 08:26:30|2895.66|2887.96|2895.02|2887.32|2895.74|2888.04|2894.84|2887.14|28
1647851200000|2022-03-21 08:26:40|2894.99|2887.29|2893.73|2886.03|2895.43|2887.73|2893.36|2885.66|23
1647851210000|2022-03-21 08:26:50|2893.77|2886.07|2894.43|2886.73|2894.54|2886.84|2893.61|2885.91|33
1647851220000|2022-03-21 08:27:00|2894.49|2886.79|2894.34|2886.64|2894.68|2886.98|2894.33|2886.63|29
1647851230000|2022-03-21 08:27:10|2894.44|2886.74|2896.55|2888.85|2896.88|2889.18|2894.44|2886.74|31
1647851240000|2022-03-21 08:27:20|2896.47|2888.77|2896.71|2889.01|2896.74|2889.04|2895.98|2888.28|31
1647851250000|2022-03-21 08:27:30|2896.57|2888.87|2896.41|2888.71|2896.71|2889.01|2896.18|2888.48|27
1647851260000|2022-03-21 08:27:40|2896.38|2888.68|2896.3|2888.6|2896.68|2888.98|2896.1|2888.4|31
1647851270000|2022-03-21 08:27:50|2896.27|2888.57|2895.8|2888.1|2896.27|2888.57|2894.98|2887.28|30
1647851280000|2022-03-21 08:28:00|2895.79|2888.09|2895.6|2887.9|2896.3|2888.6|2895.32|2887.62|34
1647851290000|2022-03-21 08:28:10|2896.3|2888.6|2895.98|2888.28|2896.59|2888.89|2895.38|2887.68|27
1647851300000|2022-03-21 08:28:20|2895.96|2888.26|2896.03|2888.33|2896.13|2888.43|2895.39|2887.69|27
1647851310000|2022-03-21 08:28:30|2896.15|2888.45|2895.97|2888.27|2896.22|2888.52|2895.93|2888.23|24
1647851320000|2022-03-21 08:28:40|2895.95|2888.25|2895.97|2888.27|2896.06|2888.36|2895.54|2887.84|32
1647851330000|2022-03-21 08:28:50|2895.99|2888.29|2895.82|2888.12|2896.09|2888.39|2895.8|2888.1|27
1647851340000|2022-03-21 08:29:00|2895.8|2888.1|2896.13|2888.43|2896.34|2888.64|2895.8|2888.1|21
1647851350000|2022-03-21 08:29:10|2896.11|2888.41|2896.13|2888.43|2896.23|2888.53|2895.96|2888.26|11
1647851360000|2022-03-21 08:29:20|2896.15|2888.45|2896.84|2889.14|2896.88|2889.18|2895.74|2888.04|24
1647851370000|2022-03-21 08:29:30|2896.77|2889.07|2896.46|2888.76|2897.09|2889.39|2896.44|2888.74|24
1647851380000|2022-03-21 08:29:40|2896.53|2888.83|2897.72|2890.02|2897.72|2890.02|2896.53|2888.83|30
1647851390000|2022-03-21 08:29:50|2897.61|2889.91|2897.53|2889.83|2897.97|2890.27|2896.99|2889.29|29
1647851400000|2022-03-21 08:30:00|2897.57|2889.87|2896.34|2888.64|2897.86|2890.16|2895.96|2888.26|31
1647851410000|2022-03-21 08:30:10|2896.45|2888.75|2896.86|2889.16|2897.1|2889.4|2896.32|2888.62|27
1647851420000|2022-03-21 08:30:20|2896.55|2888.85|2896.55|2888.85|2896.85|2889.15|2896.26|2888.56|31
1647851430000|2022-03-21 08:30:30|2896.57|2888.87|2894.79|2887.09|2896.7|2889|2894.28|2886.58|34
1647851440000|2022-03-21 08:30:40|2894.9|2887.2|2893.82|2886.12|2894.9|2887.2|2893.81|2886.11|35
1647851450000|2022-03-21 08:30:50|2893.87|2886.17|2892.94|2885.24|2893.87|2886.17|2892.92|2885.22|28
1647851460000|2022-03-21 08:31:00|2892.93|2885.23|2893.96|2886.26|2894.2|2886.5|2892.51|2884.81|35
1647851470000|2022-03-21 08:31:10|2893.78|2886.08|2892.9|2885.2|2894.13|2886.43|2892.84|2885.14|21
1647851480000|2022-03-21 08:31:20|2892.93|2885.23|2892.86|2885.16|2893.54|2885.84|2892.41|2884.71|25
1647851490000|2022-03-21 08:31:30|2892.89|2885.19|2892.58|2884.88|2892.91|2885.21|2892.42|2884.72|29
1647851500000|2022-03-21 08:31:40|2892.74|2885.04|2892.63|2884.93|2892.74|2885.04|2892.42|2884.72|24
1647851510000|2022-03-21 08:31:50|2892.61|2884.91|2892.58|2884.88|2892.74|2885.04|2892.58|2884.88|18
1647851520000|2022-03-21 08:32:00|2892.54|2884.84|2892.61|2884.91|2892.78|2885.08|2892.42|2884.72|16
1647851530000|2022-03-21 08:32:10|2892.67|2884.97|2892.64|2884.94|2892.89|2885.19|2892.42|2884.72|11
1647851540000|2022-03-21 08:32:20|2892.89|2885.19|2891.37|2883.67|2892.89|2885.19|2891.33|2883.63|25
1647851550000|2022-03-21 08:32:30|2891.67|2883.97|2891.64|2883.94|2891.86|2884.16|2891.39|2883.69|17
1647851560000|2022-03-21 08:32:40|2891.52|2883.82|2892.07|2884.37|2892.52|2884.82|2891.29|2883.59|25
1647851570000|2022-03-21 08:32:50|2892.12|2884.42|2892.16|2884.46|2892.16|2884.46|2891.97|2884.27|13
1647851580000|2022-03-21 08:33:00|2892.18|2884.48|2891.82|2884.12|2892.21|2884.51|2891.82|2884.12|13
1647851590000|2022-03-21 08:33:10|2891.81|2884.11|2891.21|2883.51|2891.81|2884.11|2891.18|2883.48|26
1647851600000|2022-03-21 08:33:20|2891.2|2883.5|2891.13|2883.43|2891.29|2883.59|2891|2883.3|27
1647851610000|2022-03-21 08:33:30|2891.04|2883.34|2890.37|2882.67|2891.04|2883.34|2890.15|2882.45|32
1647851620000|2022-03-21 08:33:40|2890.41|2882.71|2890.82|2883.12|2891.02|2883.32|2890.11|2882.41|32
1647851630000|2022-03-21 08:33:50|2890.78|2883.08|2891.31|2883.61|2892.53|2884.83|2890.78|2883.08|29
1647851640000|2022-03-21 08:34:00|2891.39|2883.69|2891.03|2883.33|2891.76|2884.06|2890.9|2883.2|27
1647851650000|2022-03-21 08:34:10|2891.16|2883.46|2890.46|2882.76|2891.16|2883.46|2890.46|2882.76|12
1647851660000|2022-03-21 08:34:20|2890.56|2882.86|2891.79|2884.09|2892.12|2884.42|2890.22|2882.52|30
1647851670000|2022-03-21 08:34:30|2891.75|2884.05|2891.67|2883.97|2891.75|2884.05|2891.67|2883.97|5
1647851680000|2022-03-21 08:34:40|2891.66|2883.96|2892.08|2884.38|2892.14|2884.44|2891.66|2883.96|13
1647851690000|2022-03-21 08:34:50|2892.12|2884.42|2892.17|2884.47|2892.17|2884.47|2892.05|2884.35|13
1647851700000|2022-03-21 08:35:00|2892.14|2884.44|2892.2|2884.5|2892.51|2884.81|2892.09|2884.39|17
1647851710000|2022-03-21 08:35:10|2892.42|2884.72|2892.22|2884.52|2892.97|2885.27|2892.22|2884.52|21
1647851720000|2022-03-21 08:35:20|2891.99|2884.29|2892.34|2884.64|2892.5|2884.8|2891.99|2884.29|11
1647851730000|2022-03-21 08:35:30|2892.38|2884.68|2891.97|2884.27|2893.05|2885.35|2891.9|2884.2|25
1647851740000|2022-03-21 08:35:40|2891.89|2884.19|2891.89|2884.19|2892.31|2884.61|2891.86|2884.16|31
1647851750000|2022-03-21 08:35:50|2891.86|2884.16|2891.86|2884.16|2891.96|2884.26|2891.58|2883.88|30
1647851760000|2022-03-21 08:36:00|2891.9|2884.2|2891.55|2883.85|2891.91|2884.21|2891.45|2883.75|27
1647851770000|2022-03-21 08:36:10|2891.53|2883.83|2891.43|2883.73|2891.53|2883.83|2891.35|2883.65|19
1647851780000|2022-03-21 08:36:20|2891.42|2883.72|2891.44|2883.74|2891.5|2883.8|2891.39|2883.69|15
1647851790000|2022-03-21 08:36:30|2891.42|2883.72|2891.21|2883.51|2891.42|2883.72|2891.15|2883.45|15
1647851800000|2022-03-21 08:36:40|2891.2|2883.5|2891.36|2883.66|2891.37|2883.67|2891.14|2883.44|28
1647851810000|2022-03-21 08:36:50|2891.37|2883.67|2890.66|2882.96|2891.44|2883.74|2890.58|2882.88|22
1647851820000|2022-03-21 08:37:00|2890.69|2882.99|2889.84|2882.14|2891.27|2883.57|2889.84|2882.14|32
1647851830000|2022-03-21 08:37:10|2889.8|2882.1|2889.76|2882.06|2890.01|2882.31|2889.55|2881.85|30
1647851840000|2022-03-21 08:37:20|2889.62|2881.92|2889.37|2881.67|2890.44|2882.74|2889.37|2881.67|25
1647851850000|2022-03-21 08:37:30|2889.38|2881.68|2890.01|2882.31|2891.36|2883.66|2889.18|2881.48|34
1647851860000|2022-03-21 08:37:40|2890|2882.3|2889.7|2882|2890.2|2882.5|2889.54|2881.84|28
1647851870000|2022-03-21 08:37:50|2889.68|2881.98|2889.84|2882.14|2890.34|2882.64|2889.12|2881.42|26
1647851880000|2022-03-21 08:38:00|2890.11|2882.41|2890.35|2882.65|2890.41|2882.71|2889.22|2881.52|25
1647851890000|2022-03-21 08:38:10|2890.49|2882.79|2891.27|2883.57|2891.69|2883.99|2890.18|2882.48|28
1647851900000|2022-03-21 08:38:20|2891.53|2883.83|2891.47|2883.77|2891.79|2884.09|2891.23|2883.53|26
1647851910000|2022-03-21 08:38:30|2891.35|2883.65|2891.78|2884.08|2892.39|2884.69|2891.33|2883.63|29
1647851920000|2022-03-21 08:38:40|2891.74|2884.04|2891.52|2883.82|2892.66|2884.96|2891.09|2883.39|33
1647851930000|2022-03-21 08:38:50|2891.15|2883.45|2891.79|2884.09|2892.19|2884.49|2891.13|2883.43|26
1647851940000|2022-03-21 08:39:00|2891.77|2884.07|2893.23|2885.53|2893.52|2885.82|2891.77|2884.07|21
1647851950000|2022-03-21 08:39:10|2893.42|2885.72|2893.29|2885.59|2893.64|2885.94|2892.93|2885.23|27
1647851960000|2022-03-21 08:39:20|2893.27|2885.57|2894.86|2887.16|2894.86|2887.16|2892.79|2885.09|27
1647851970000|2022-03-21 08:39:30|2894.7|2887|2894.94|2887.24|2895.06|2887.36|2894.57|2886.87|20
1647851980000|2022-03-21 08:39:40|2894.99|2887.29|2893.79|2886.09|2895.36|2887.66|2893.79|2886.09|14
1647851990000|2022-03-21 08:39:50|2894.48|2886.78|2893.79|2886.09|2895.17|2887.47|2893.79|2886.09|11
1647852000000|2022-03-21 08:40:00|2895.43|2887.73|2893.99|2886.29|2895.45|2887.75|2893.77|2886.07|24
1647852010000|2022-03-21 08:40:10|2894.15|2886.45|2894.03|2886.33|2894.61|2886.91|2893.35|2885.65|26
1647852020000|2022-03-21 08:40:20|2893.59|2885.89|2894.07|2886.37|2894.69|2886.99|2893.59|2885.89|21
1647852030000|2022-03-21 08:40:30|2894.15|2886.45|2895|2887.3|2895.45|2887.75|2894.15|2886.45|36
1647852040000|2022-03-21 08:40:40|2895.16|2887.46|2894.71|2887.01|2895.29|2887.59|2894.5|2886.8|21
1647852050000|2022-03-21 08:40:50|2894.69|2886.99|2893.39|2885.69|2894.7|2887|2893.39|2885.69|16
1647852060000|2022-03-21 08:41:00|2893.5|2885.8|2894.9|2887.2|2894.9|2887.2|2893.41|2885.71|27
1647852070000|2022-03-21 08:41:10|2893.18|2885.48|2893.59|2885.89|2894.9|2887.2|2893.18|2885.48|28
1647852080000|2022-03-21 08:41:20|2893.61|2885.91|2894.19|2886.49|2894.81|2887.11|2893.61|2885.91|22
1647852090000|2022-03-21 08:41:30|2894.18|2886.48|2893.33|2885.63|2894.38|2886.68|2892.32|2884.62|28
1647852100000|2022-03-21 08:41:40|2892.73|2885.03|2892.82|2885.12|2892.87|2885.17|2892.7|2885|9
1647852110000|2022-03-21 08:41:50|2892.83|2885.13|2893.64|2885.94|2893.74|2886.04|2892.73|2885.03|16
1647852120000|2022-03-21 08:42:00|2893.42|2885.72|2893.43|2885.73|2893.8|2886.1|2893.32|2885.62|30
1647852130000|2022-03-21 08:42:10|2893.24|2885.54|2892.49|2884.79|2893.27|2885.57|2891.97|2884.27|27
1647852140000|2022-03-21 08:42:20|2892.34|2884.64|2892.21|2884.51|2892.37|2884.67|2892.12|2884.42|23
1647852150000|2022-03-21 08:42:30|2892.29|2884.59|2892.5|2884.8|2892.52|2884.82|2892.27|2884.57|15
1647852160000|2022-03-21 08:42:40|2892.31|2884.61|2891.59|2883.89|2892.5|2884.8|2891.46|2883.76|33
1647852170000|2022-03-21 08:42:50|2891.69|2883.99|2891.71|2884.01|2892.48|2884.78|2891.49|2883.79|30
1647852180000|2022-03-21 08:43:00|2891.67|2883.97|2892.79|2885.09|2893.06|2885.36|2891.67|2883.97|25
1647852190000|2022-03-21 08:43:10|2892.37|2884.67|2892.05|2884.35|2892.97|2885.27|2892.05|2884.35|25
1647852200000|2022-03-21 08:43:20|2892.23|2884.53|2892.7|2885|2892.81|2885.11|2892.15|2884.45|19
1647852210000|2022-03-21 08:43:30|2892.52|2884.82|2891.67|2883.97|2893.15|2885.45|2891.66|2883.96|23
1647852220000|2022-03-21 08:43:40|2892.16|2884.46|2892.57|2884.87|2892.73|2885.03|2891.65|2883.95|28
1647852230000|2022-03-21 08:43:50|2892.84|2885.14|2893.36|2885.66|2893.38|2885.68|2892.57|2884.87|28
1647852240000|2022-03-21 08:44:00|2893.14|2885.44|2892.92|2885.22|2893.28|2885.58|2892.52|2884.82|30
1647852250000|2022-03-21 08:44:10|2892.88|2885.18|2893.17|2885.47|2893.18|2885.48|2892.66|2884.96|26
1647852260000|2022-03-21 08:44:20|2893.26|2885.56|2893.13|2885.43|2893.26|2885.56|2892.68|2884.98|13
1647852270000|2022-03-21 08:44:30|2893.15|2885.45|2893.68|2885.98|2893.68|2885.98|2893.02|2885.32|18
1647852280000|2022-03-21 08:44:40|2893.66|2885.96|2893.6|2885.9|2893.98|2886.28|2893.31|2885.61|27
1647852290000|2022-03-21 08:44:50|2893.49|2885.79|2894|2886.3|2894.19|2886.49|2893.36|2885.66|33
1647852300000|2022-03-21 08:45:00|2893.99|2886.29|2894.77|2887.07|2894.78|2887.08|2893.79|2886.09|37
1647852310000|2022-03-21 08:45:10|2894.69|2886.99|2895.08|2887.38|2895.26|2887.56|2894.19|2886.49|24
1647852320000|2022-03-21 08:45:20|2895.19|2887.49|2894.81|2887.11|2895.58|2887.88|2894.58|2886.88|33
1647852330000|2022-03-21 08:45:30|2894.93|2887.23|2895.64|2887.94|2895.99|2888.29|2894.72|2887.02|32
1647852340000|2022-03-21 08:45:40|2895.63|2887.93|2895.71|2888.01|2895.86|2888.16|2895.07|2887.37|11
1647852350000|2022-03-21 08:45:50|2895.12|2887.42|2895.15|2887.45|2895.15|2887.45|2895.06|2887.36|6
1647852360000|2022-03-21 08:46:00|2895.2|2887.5|2895.08|2887.38|2895.26|2887.56|2894.9|2887.2|15
1647852370000|2022-03-21 08:46:10|2895.07|2887.37|2895.23|2887.53|2895.37|2887.67|2894.86|2887.16|13
1647852380000|2022-03-21 08:46:20|2895.33|2887.63|2897.21|2889.51|2897.23|2889.53|2895.13|2887.43|28
1647852390000|2022-03-21 08:46:30|2897.24|2889.54|2897.31|2889.61|2898.16|2890.46|2896.56|2888.86|33
1647852400000|2022-03-21 08:46:40|2897.34|2889.64|2898.45|2890.75|2899.47|2891.77|2896.82|2889.12|38
1647852410000|2022-03-21 08:46:50|2898.56|2890.86|2899.26|2891.56|2899.68|2891.98|2898.37|2890.67|38
1647852420000|2022-03-21 08:47:00|2899.28|2891.58|2898.9|2891.2|2899.41|2891.71|2898.9|2891.2|39
1647852430000|2022-03-21 08:47:10|2898.96|2891.26|2897.57|2889.87|2898.96|2891.26|2896.87|2889.17|35
1647852440000|2022-03-21 08:47:20|2897.53|2889.83|2897.02|2889.32|2897.65|2889.95|2896.33|2888.63|31
1647852450000|2022-03-21 08:47:30|2896.92|2889.22|2896.41|2888.71|2896.95|2889.25|2896.41|2888.71|28
1647852460000|2022-03-21 08:47:40|2896.28|2888.58|2895.11|2887.41|2896.41|2888.71|2894.94|2887.24|31
1647852470000|2022-03-21 08:47:50|2895.12|2887.42|2895.07|2887.37|2895.13|2887.43|2894.93|2887.23|30
1647852480000|2022-03-21 08:48:00|2894.98|2887.28|2894.29|2886.59|2895.07|2887.37|2894|2886.3|34
1647852490000|2022-03-21 08:48:10|2894.27|2886.57|2893.78|2886.08|2894.27|2886.57|2893.67|2885.97|34
1647852500000|2022-03-21 08:48:20|2893.76|2886.06|2892.91|2885.21|2894.3|2886.6|2892.7|2885|33
1647852510000|2022-03-21 08:48:30|2892.81|2885.11|2893.64|2885.94|2894.27|2886.57|2892.75|2885.05|36
1647852520000|2022-03-21 08:48:40|2893.63|2885.93|2893.17|2885.47|2893.84|2886.14|2893.01|2885.31|36
1647852530000|2022-03-21 08:48:50|2893.22|2885.52|2892.26|2884.56|2893.48|2885.78|2892.2|2884.5|33
1647852540000|2022-03-21 08:49:00|2892.32|2884.62|2892.48|2884.78|2892.53|2884.83|2891.73|2884.03|27
1647852550000|2022-03-21 08:49:10|2892.63|2884.93|2893.51|2885.81|2894.27|2886.57|2892.63|2884.93|39
1647852560000|2022-03-21 08:49:20|2893.49|2885.79|2893.95|2886.25|2894.24|2886.54|2893.44|2885.74|36
1647852570000|2022-03-21 08:49:30|2894.12|2886.42|2894.12|2886.42|2894.12|2886.42|2893.95|2886.25|3
1647852580000|2022-03-21 08:49:40|2894.05|2886.35|2892.95|2885.25|2894.51|2886.81|2892.9|2885.2|31
1647852590000|2022-03-21 08:49:50|2892.92|2885.22|2892.7|2885|2893.38|2885.68|2892.35|2884.65|23
1647852600000|2022-03-21 08:50:00|2892.73|2885.03|2892.56|2884.86|2893.16|2885.46|2892.22|2884.52|29
1647852610000|2022-03-21 08:50:10|2892.58|2884.88|2892.18|2884.48|2892.86|2885.16|2891.79|2884.09|29
1647852620000|2022-03-21 08:50:20|2892.17|2884.47|2892.07|2884.37|2892.2|2884.5|2891.62|2883.92|33
1647852630000|2022-03-21 08:50:30|2891.96|2884.26|2891.69|2883.99|2892.14|2884.44|2891.51|2883.81|35
1647852640000|2022-03-21 08:50:40|2891.72|2884.02|2891.92|2884.22|2892.02|2884.32|2891.56|2883.86|27
1647852650000|2022-03-21 08:50:50|2891.94|2884.24|2891.14|2883.44|2891.94|2884.24|2890.92|2883.22|24
1647852660000|2022-03-21 08:51:00|2891.16|2883.46|2890.96|2883.26|2891.45|2883.75|2890.59|2882.89|25
1647852670000|2022-03-21 08:51:10|2890.97|2883.27|2891.64|2883.94|2892.34|2884.64|2890.75|2883.05|31
1647852680000|2022-03-21 08:51:20|2891.76|2884.06|2891.17|2883.47|2891.94|2884.24|2890.87|2883.17|27
1647852690000|2022-03-21 08:51:30|2891.11|2883.41|2890.96|2883.26|2891.27|2883.57|2890.84|2883.14|33
1647852700000|2022-03-21 08:51:40|2890.94|2883.24|2890.95|2883.25|2891.44|2883.74|2890.71|2883.01|26
1647852710000|2022-03-21 08:51:50|2891.18|2883.48|2891.04|2883.34|2891.56|2883.86|2890.75|2883.05|16
1647852720000|2022-03-21 08:52:00|2891.05|2883.35|2890.8|2883.1|2891.58|2883.88|2890.65|2882.95|32
1647852730000|2022-03-21 08:52:10|2890.79|2883.09|2890.4|2882.7|2890.91|2883.21|2890.19|2882.49|34
1647852740000|2022-03-21 08:52:20|2890.37|2882.67|2890.4|2882.7|2890.79|2883.09|2890.08|2882.38|29
1647852750000|2022-03-21 08:52:30|2890.37|2882.67|2890.96|2883.26|2891.06|2883.36|2889.46|2881.76|34
1647852760000|2022-03-21 08:52:40|2890.97|2883.27|2890.37|2882.67|2890.97|2883.27|2890.17|2882.47|27
1647852770000|2022-03-21 08:52:50|2890.44|2882.74|2890.09|2882.39|2890.44|2882.74|2889.65|2881.95|27
1647852780000|2022-03-21 08:53:00|2889.86|2882.16|2888.79|2881.09|2889.86|2882.16|2888.26|2880.56|27
1647852790000|2022-03-21 08:53:10|2888.77|2881.07|2886.49|2878.79|2888.79|2881.09|2886.49|2878.79|31
1647852800000|2022-03-21 08:53:20|2886.89|2879.19|2889.11|2881.41|2889.5|2881.8|2886.89|2879.19|36
1647852810000|2022-03-21 08:53:30|2889.16|2881.46|2888.12|2880.42|2889.16|2881.46|2888.12|2880.42|26
1647852820000|2022-03-21 08:53:40|2888.2|2880.5|2887.81|2880.11|2888.39|2880.69|2887.76|2880.06|32
1647852830000|2022-03-21 08:53:50|2888.01|2880.31|2887.1|2879.4|2888.01|2880.31|2886.91|2879.21|21
1647852840000|2022-03-21 08:54:00|2887.16|2879.46|2887.47|2879.77|2887.84|2880.14|2887.1|2879.4|32
1647852850000|2022-03-21 08:54:10|2887.28|2879.58|2886.48|2878.78|2887.28|2879.58|2886.41|2878.71|32
1647852860000|2022-03-21 08:54:20|2886.56|2878.86|2885.12|2877.42|2886.56|2878.86|2885.12|2877.42|24
1647852870000|2022-03-21 08:54:30|2884.98|2877.28|2885.63|2877.93|2886.29|2878.59|2884.36|2876.66|36
1647852880000|2022-03-21 08:54:40|2885.62|2877.92|2885.25|2877.55|2887.16|2879.46|2885.18|2877.48|33
1647852890000|2022-03-21 08:54:50|2885.24|2877.54|2886.56|2878.86|2886.85|2879.15|2885.03|2877.33|29
1647852900000|2022-03-21 08:55:00|2886.48|2878.78|2885.63|2877.93|2886.87|2879.17|2885.12|2877.42|31
1647852910000|2022-03-21 08:55:10|2885.79|2878.09|2884.9|2877.2|2885.99|2878.29|2884.73|2877.03|27
1647852920000|2022-03-21 08:55:20|2884.89|2877.19|2885.33|2877.63|2885.45|2877.75|2884.2|2876.5|38
1647852930000|2022-03-21 08:55:30|2885.3|2877.6|2885.25|2877.55|2885.76|2878.06|2885.11|2877.41|26
1647852940000|2022-03-21 08:55:40|2885.28|2877.58|2886.41|2878.71|2886.41|2878.71|2885.03|2877.33|16
1647852950000|2022-03-21 08:55:50|2886.42|2878.72|2886.81|2879.11|2886.98|2879.28|2886.24|2878.54|21
1647852960000|2022-03-21 08:56:00|2886.9|2879.2|2886.3|2878.6|2887.38|2879.68|2886.3|2878.6|30
1647852970000|2022-03-21 08:56:10|2886.39|2878.69|2887.07|2879.37|2887.51|2879.81|2886.3|2878.6|30
1647852980000|2022-03-21 08:56:20|2887.08|2879.38|2887.4|2879.7|2887.69|2879.99|2886.79|2879.09|29
1647852990000|2022-03-21 08:56:30|2887.52|2879.82|2887.45|2879.75|2887.71|2880.01|2887.14|2879.44|29
1647853000000|2022-03-21 08:56:40|2888.09|2880.39|2888.77|2881.07|2888.98|2881.28|2887.99|2880.29|30
1647853010000|2022-03-21 08:56:50|2888.76|2881.06|2887.75|2880.05|2888.83|2881.13|2887.48|2879.78|28
1647853020000|2022-03-21 08:57:00|2887.74|2880.04|2887.77|2880.07|2888.49|2880.79|2887.39|2879.69|26
1647853030000|2022-03-21 08:57:10|2888.25|2880.55|2888.31|2880.61|2888.35|2880.65|2888.21|2880.51|13
1647853040000|2022-03-21 08:57:20|2888.24|2880.54|2888.08|2880.38|2888.38|2880.68|2887.62|2879.92|30
1647853050000|2022-03-21 08:57:30|2888.09|2880.39|2888.31|2880.61|2888.31|2880.61|2887.56|2879.86|28
1647853060000|2022-03-21 08:57:40|2888.13|2880.43|2887.88|2880.18|2888.24|2880.54|2887.85|2880.15|28
1647853070000|2022-03-21 08:57:50|2887.93|2880.23|2887.74|2880.04|2887.93|2880.23|2887.67|2879.97|20
1647853080000|2022-03-21 08:58:00|2887.73|2880.03|2886.84|2879.14|2887.88|2880.18|2886.73|2879.03|35
1647853090000|2022-03-21 08:58:10|2886.67|2878.97|2886.17|2878.47|2886.76|2879.06|2885.74|2878.04|28
1647853100000|2022-03-21 08:58:20|2886.08|2878.38|2886.23|2878.53|2886.99|2879.29|2886.01|2878.31|30
1647853110000|2022-03-21 08:58:30|2886.25|2878.55|2885.75|2878.05|2886.29|2878.59|2885.54|2877.84|32
1647853120000|2022-03-21 08:58:40|2885.81|2878.11|2885.6|2877.9|2886.01|2878.31|2885.6|2877.9|19
1647853130000|2022-03-21 08:58:50|2885.28|2877.58|2885.4|2877.7|2885.66|2877.96|2884.88|2877.18|28
1647853140000|2022-03-21 08:59:00|2885.6|2877.9|2885.79|2878.09|2885.83|2878.13|2885.21|2877.51|32
1647853150000|2022-03-21 08:59:10|2885.59|2877.89|2886.05|2878.35|2886.05|2878.35|2885.59|2877.89|24
1647853160000|2022-03-21 08:59:20|2885.33|2877.63|2886.06|2878.36|2886.21|2878.51|2884.88|2877.18|27
1647853170000|2022-03-21 08:59:30|2885.51|2877.81|2885.8|2878.1|2885.8|2878.1|2885.19|2877.49|4
1647853180000|2022-03-21 08:59:40|2885.75|2878.05|2886.5|2878.8|2886.52|2878.82|2885.75|2878.05|9
1647853190000|2022-03-21 08:59:50|2886.52|2878.82|2886.41|2878.71|2886.7|2879|2885.69|2877.99|21
1647853200000|2022-03-21 09:00:00|2886.26|2878.56|2887.85|2880.15|2888.02|2880.32|2885.33|2877.63|33
1647853210000|2022-03-21 09:00:10|2887.51|2879.81|2887.61|2879.91|2888.1|2880.4|2887.51|2879.81|30
1647853220000|2022-03-21 09:00:20|2887.73|2880.03|2887.92|2880.22|2888.33|2880.63|2887.06|2879.36|34
1647853230000|2022-03-21 09:00:30|2887.83|2880.13|2887.82|2880.12|2887.93|2880.23|2887.21|2879.51|18
1647853240000|2022-03-21 09:00:40|2887.93|2880.23|2887.87|2880.17|2888.14|2880.44|2887.32|2879.62|27
1647853250000|2022-03-21 09:00:50|2888.01|2880.31|2888.08|2880.38|2888.16|2880.46|2887.85|2880.15|16
1647853260000|2022-03-21 09:01:00|2888.14|2880.44|2887.79|2880.09|2888.56|2880.86|2887.65|2879.95|26
1647853270000|2022-03-21 09:01:10|2887.66|2879.96|2887.79|2880.09|2887.81|2880.11|2887.61|2879.91|20
1647853280000|2022-03-21 09:01:20|2887.8|2880.1|2888.11|2880.41|2888.47|2880.77|2887.73|2880.03|18
1647853290000|2022-03-21 09:01:30|2888.05|2880.35|2888.36|2880.66|2888.62|2880.92|2888|2880.3|25
1647853300000|2022-03-21 09:01:40|2888.35|2880.65|2887.97|2880.27|2888.44|2880.74|2887.97|2880.27|26
1647853310000|2022-03-21 09:01:50|2888.31|2880.61|2888.57|2880.87|2888.57|2880.87|2887.97|2880.27|29
1647853320000|2022-03-21 09:02:00|2888.6|2880.9|2888.31|2880.61|2888.79|2881.09|2887.64|2879.94|29
1647853330000|2022-03-21 09:02:10|2888.3|2880.6|2888.13|2880.43|2888.54|2880.84|2888.08|2880.38|33
1647853340000|2022-03-21 09:02:20|2888.14|2880.44|2888.66|2880.96|2888.79|2881.09|2888.07|2880.37|33
1647853350000|2022-03-21 09:02:30|2888.35|2880.65|2888.63|2880.93|2889.19|2881.49|2888.25|2880.55|25
1647853360000|2022-03-21 09:02:40|2888.59|2880.89|2888.71|2881.01|2889.16|2881.46|2888.28|2880.58|26
1647853370000|2022-03-21 09:02:50|2888.77|2881.07|2888.68|2880.98|2888.84|2881.14|2888.36|2880.66|34
1647853380000|2022-03-21 09:03:00|2888.61|2880.91|2888.77|2881.07|2888.96|2881.26|2888.16|2880.46|13
1647853390000|2022-03-21 09:03:10|2888.64|2880.94|2888.65|2880.95|2888.86|2881.16|2888.6|2880.9|19
1647853400000|2022-03-21 09:03:20|2888.67|2880.97|2888.67|2880.97|2888.81|2881.11|2888.62|2880.92|7
1647853410000|2022-03-21 09:03:30|2888.72|2881.02|2888.72|2881.02|2888.77|2881.07|2888.53|2880.83|11
1647853420000|2022-03-21 09:03:40|2888.78|2881.08|2888.95|2881.25|2888.95|2881.25|2888.72|2881.02|18
1647853430000|2022-03-21 09:03:50|2888.94|2881.24|2888.26|2880.56|2888.95|2881.25|2887.75|2880.05|27
1647853440000|2022-03-21 09:04:00|2888.23|2880.53|2888.33|2880.63|2888.49|2880.79|2888.18|2880.48|19
1647853450000|2022-03-21 09:04:10|2888.23|2880.53|2888.72|2881.02|2888.72|2881.02|2888.21|2880.51|17
1647853460000|2022-03-21 09:04:20|2888.73|2881.03|2888.87|2881.17|2888.92|2881.22|2888.11|2880.41|14
1647853470000|2022-03-21 09:04:30|2888.9|2881.2|2888.55|2880.85|2889|2881.3|2888.55|2880.85|21
1647853480000|2022-03-21 09:04:40|2888.46|2880.76|2888.03|2880.33|2888.58|2880.88|2887.86|2880.16|33
1647853490000|2022-03-21 09:04:50|2888.02|2880.32|2887.99|2880.29|2888.14|2880.44|2887.94|2880.24|22
1647853500000|2022-03-21 09:05:00|2887.97|2880.27|2884.35|2876.65|2888.59|2880.89|2883.82|2876.12|33
1647853510000|2022-03-21 09:05:10|2884.26|2876.56|2885.24|2877.54|2887.08|2879.38|2883.55|2875.85|39
1647853520000|2022-03-21 09:05:20|2885.06|2877.36|2886.93|2879.23|2886.97|2879.27|2884.8|2877.1|34
1647853530000|2022-03-21 09:05:30|2887.05|2879.35|2886.71|2879.01|2887.05|2879.35|2886.46|2878.76|29
1647853540000|2022-03-21 09:05:40|2886.85|2879.15|2885.84|2878.14|2887.04|2879.34|2885.71|2878.01|22
1647853550000|2022-03-21 09:05:50|2885.83|2878.13|2884.85|2877.15|2886.06|2878.36|2884.85|2877.15|24
1647853560000|2022-03-21 09:06:00|2884.94|2877.24|2884.89|2877.19|2885.22|2877.52|2884.33|2876.63|31
1647853570000|2022-03-21 09:06:10|2884.9|2877.2|2885.94|2878.24|2885.94|2878.24|2884.57|2876.87|30
1647853580000|2022-03-21 09:06:20|2885.88|2878.18|2885.02|2877.32|2885.88|2878.18|2885.02|2877.32|22
1647853590000|2022-03-21 09:06:30|2885.26|2877.56|2884.46|2876.76|2885.54|2877.84|2884.03|2876.33|36
1647853600000|2022-03-21 09:06:40|2884.47|2876.77|2884.25|2876.55|2884.94|2877.24|2884.13|2876.43|36
1647853610000|2022-03-21 09:06:50|2884.14|2876.44|2884.43|2876.73|2885.36|2877.66|2884.14|2876.44|28
1647853620000|2022-03-21 09:07:00|2884.4|2876.7|2883.41|2875.71|2884.58|2876.88|2883.41|2875.71|33
1647853630000|2022-03-21 09:07:10|2883.45|2875.75|2883.99|2876.29|2883.99|2876.29|2883.11|2875.41|37
1647853640000|2022-03-21 09:07:20|2884|2876.3|2884.05|2876.35|2884.08|2876.38|2883.39|2875.69|33
1647853650000|2022-03-21 09:07:30|2883.79|2876.09|2883.21|2875.51|2884.03|2876.33|2883.02|2875.32|28
1647853660000|2022-03-21 09:07:40|2883.19|2875.49|2883.12|2875.42|2884.02|2876.32|2882.76|2875.06|36
1647853670000|2022-03-21 09:07:50|2882.94|2875.24|2882.03|2874.33|2883.29|2875.59|2881.83|2874.13|32
1647853680000|2022-03-21 09:08:00|2882.04|2874.34|2881.93|2874.23|2882.47|2874.77|2881.77|2874.07|28
1647853690000|2022-03-21 09:08:10|2882.06|2874.36|2881.9|2874.2|2882.61|2874.91|2881.32|2873.62|25
1647853700000|2022-03-21 09:08:20|2881.89|2874.19|2881.62|2873.92|2882.48|2874.78|2881.27|2873.57|36
1647853710000|2022-03-21 09:08:30|2881.74|2874.04|2881.69|2873.99|2882.57|2874.87|2881.59|2873.89|23
1647853720000|2022-03-21 09:08:40|2881.61|2873.91|2882.68|2874.98|2882.68|2874.98|2880.9|2873.2|22
1647853730000|2022-03-21 09:08:50|2882.67|2874.97|2882.38|2874.68|2882.67|2874.97|2881.87|2874.17|27
1647853740000|2022-03-21 09:09:00|2882.39|2874.69|2882.23|2874.53|2882.62|2874.92|2881.65|2873.95|31
1647853750000|2022-03-21 09:09:10|2882.27|2874.57|2882.14|2874.44|2882.38|2874.68|2881.91|2874.21|27
1647853760000|2022-03-21 09:09:20|2881.68|2873.98|2881.81|2874.11|2882.42|2874.72|2881.68|2873.98|25
1647853770000|2022-03-21 09:09:30|2881.56|2873.86|2881.57|2873.87|2882.3|2874.6|2881.46|2873.76|31
1647853780000|2022-03-21 09:09:40|2881.56|2873.86|2881.51|2873.81|2881.64|2873.94|2881.44|2873.74|18
1647853790000|2022-03-21 09:09:50|2881.41|2873.71|2880.59|2872.89|2881.41|2873.71|2879.66|2871.96|35
1647853800000|2022-03-21 09:10:00|2880.45|2872.75|2880.67|2872.97|2880.75|2873.05|2879.75|2872.05|36
1647853810000|2022-03-21 09:10:10|2880.72|2873.02|2880.7|2873|2881.5|2873.8|2880.23|2872.53|30
1647853820000|2022-03-21 09:10:20|2880.82|2873.12|2881|2873.3|2881.68|2873.98|2880.82|2873.12|31
1647853830000|2022-03-21 09:10:30|2880.99|2873.29|2881.83|2874.13|2881.86|2874.16|2880.65|2872.95|37
1647853840000|2022-03-21 09:10:40|2881.94|2874.24|2881.42|2873.72|2882.11|2874.41|2880.55|2872.85|35
1647853850000|2022-03-21 09:10:50|2881.43|2873.73|2882.41|2874.71|2882.73|2875.03|2881.11|2873.41|27
1647853860000|2022-03-21 09:11:00|2882.27|2874.57|2882.4|2874.7|2882.9|2875.2|2882.11|2874.41|35
1647853870000|2022-03-21 09:11:10|2882.45|2874.75|2879.73|2872.03|2883.12|2875.42|2879.73|2872.03|30
1647853880000|2022-03-21 09:11:20|2879.7|2872|2879.75|2872.05|2881.17|2873.47|2878.82|2871.12|36
1647853890000|2022-03-21 09:11:30|2879.81|2872.11|2880.31|2872.61|2880.74|2873.04|2879.55|2871.85|35
1647853900000|2022-03-21 09:11:40|2880.21|2872.51|2879.84|2872.14|2880.36|2872.66|2879.41|2871.71|25
1647853910000|2022-03-21 09:11:50|2879.74|2872.04|2879.58|2871.88|2880.16|2872.46|2879.16|2871.46|35
1647853920000|2022-03-21 09:12:00|2879.6|2871.9|2879.59|2871.89|2880.33|2872.63|2879.33|2871.63|35
1647853930000|2022-03-21 09:12:10|2879.62|2871.92|2880.36|2872.66|2880.53|2872.83|2879.57|2871.87|25
1647853940000|2022-03-21 09:12:20|2880.31|2872.61|2879.45|2871.75|2880.31|2872.61|2879.38|2871.68|15
1647853950000|2022-03-21 09:12:30|2879.58|2871.88|2879.48|2871.78|2880.46|2872.76|2878.3|2870.6|39
1647853960000|2022-03-21 09:12:40|2879.47|2871.77|2880.31|2872.61|2880.5|2872.8|2879.24|2871.54|23
1647853970000|2022-03-21 09:12:50|2880.38|2872.68|2880.35|2872.65|2881.03|2873.33|2879.75|2872.05|23
1647853980000|2022-03-21 09:13:00|2880.45|2872.75|2881.19|2873.49|2881.71|2874.01|2880.27|2872.57|23
1647853990000|2022-03-21 09:13:10|2881.11|2873.41|2881.73|2874.03|2882.09|2874.39|2881.11|2873.41|34
1647854000000|2022-03-21 09:13:20|2881.93|2874.23|2881.4|2873.7|2881.93|2874.23|2881.17|2873.47|24
1647854010000|2022-03-21 09:13:30|2881.36|2873.66|2881.51|2873.81|2882.15|2874.45|2881.33|2873.63|27
1647854020000|2022-03-21 09:13:40|2881.57|2873.87|2882.32|2874.62|2882.57|2874.87|2881.57|2873.87|30
1647854030000|2022-03-21 09:13:50|2882.31|2874.61|2882.66|2874.96|2882.66|2874.96|2882.21|2874.51|29
1647854040000|2022-03-21 09:14:00|2882.67|2874.97|2882.25|2874.55|2882.96|2875.26|2882.01|2874.31|30
1647854050000|2022-03-21 09:14:10|2882.47|2874.77|2882.17|2874.47|2882.47|2874.77|2882|2874.3|31
1647854060000|2022-03-21 09:14:20|2882.15|2874.45|2882.01|2874.31|2882.24|2874.54|2882.01|2874.31|21
1647854070000|2022-03-21 09:14:30|2882.1|2874.4|2882.06|2874.36|2882.1|2874.4|2881.38|2873.68|32
1647854080000|2022-03-21 09:14:40|2882.04|2874.34|2881.17|2873.47|2882.19|2874.49|2881.17|2873.47|31
1647854090000|2022-03-21 09:14:50|2881.39|2873.69|2881.9|2874.2|2882.45|2874.75|2881.1|2873.4|36
1647854100000|2022-03-21 09:15:00|2881.95|2874.25|2881.95|2874.25|2882.2|2874.5|2881.75|2874.05|22
1647854110000|2022-03-21 09:15:10|2881.98|2874.28|2882.27|2874.57|2882.91|2875.21|2881.98|2874.28|20
1647854120000|2022-03-21 09:15:20|2882.3|2874.6|2881.56|2873.86|2882.3|2874.6|2881.47|2873.77|31
1647854130000|2022-03-21 09:15:30|2881.45|2873.75|2881.14|2873.44|2881.81|2874.11|2881.14|2873.44|33
1647854140000|2022-03-21 09:15:40|2881.05|2873.35|2880.87|2873.17|2881.1|2873.4|2880.87|2873.17|25
1647854150000|2022-03-21 09:15:50|2880.89|2873.19|2880.96|2873.26|2881.1|2873.4|2880.72|2873.02|21
1647854160000|2022-03-21 09:16:00|2880.9|2873.2|2881.05|2873.35|2881.08|2873.38|2880.35|2872.65|21
1647854170000|2022-03-21 09:16:10|2880.63|2872.93|2881.22|2873.52|2881.22|2873.52|2880.27|2872.57|29
1647854180000|2022-03-21 09:16:20|2881.08|2873.38|2880.67|2872.97|2881.1|2873.4|2880.49|2872.79|35
1647854190000|2022-03-21 09:16:30|2880.68|2872.98|2879.59|2871.89|2880.78|2873.08|2879.59|2871.89|22
1647854200000|2022-03-21 09:16:40|2879.57|2871.87|2880|2872.3|2880.33|2872.63|2879.33|2871.63|24
1647854210000|2022-03-21 09:16:50|2879.87|2872.17|2879.73|2872.03|2880.15|2872.45|2879.26|2871.56|33
1647854220000|2022-03-21 09:17:00|2879.84|2872.14|2880.38|2872.68|2880.72|2873.02|2879.84|2872.14|19
1647854230000|2022-03-21 09:17:10|2880.36|2872.66|2881.06|2873.36|2881.12|2873.42|2880.36|2872.66|29
1647854240000|2022-03-21 09:17:20|2881.12|2873.42|2880.41|2872.71|2881.34|2873.64|2880.39|2872.69|34
1647854250000|2022-03-21 09:17:30|2880.6|2872.9|2879.91|2872.21|2880.74|2873.04|2879.8|2872.1|31
1647854260000|2022-03-21 09:17:40|2880.08|2872.38|2880.32|2872.62|2880.81|2873.11|2879.63|2871.93|34
1647854270000|2022-03-21 09:17:50|2880.13|2872.43|2880.75|2873.05|2880.75|2873.05|2879.92|2872.22|24
1647854280000|2022-03-21 09:18:00|2880.76|2873.06|2881.23|2873.53|2881.23|2873.53|2880.11|2872.41|34
1647854290000|2022-03-21 09:18:10|2881.22|2873.52|2881.9|2874.2|2881.94|2874.24|2881.21|2873.51|29
1647854300000|2022-03-21 09:18:20|2881.98|2874.28|2882.02|2874.32|2882.2|2874.5|2881.88|2874.18|26
1647854310000|2022-03-21 09:18:30|2882|2874.3|2882.99|2875.29|2883.14|2875.44|2881.65|2873.95|35
1647854320000|2022-03-21 09:18:40|2883|2875.3|2884.77|2877.07|2884.77|2877.07|2882.86|2875.16|33
1647854330000|2022-03-21 09:18:50|2884.98|2877.28|2887.25|2879.55|2887.25|2879.55|2884.95|2877.25|31
1647854340000|2022-03-21 09:19:00|2887.28|2879.58|2887.66|2879.96|2887.97|2880.27|2887|2879.3|32
1647854350000|2022-03-21 09:19:10|2887.71|2880.01|2886.26|2878.56|2887.71|2880.01|2886.26|2878.56|18
1647854360000|2022-03-21 09:19:20|2886.45|2878.75|2887.28|2879.58|2887.29|2879.59|2886.45|2878.75|31
1647854370000|2022-03-21 09:19:30|2887.14|2879.44|2885.99|2878.29|2887.14|2879.44|2885.88|2878.18|22
1647854380000|2022-03-21 09:19:40|2886.35|2878.65|2885.07|2877.37|2886.35|2878.65|2884.9|2877.2|25
1647854390000|2022-03-21 09:19:50|2885.16|2877.46|2885.77|2878.07|2885.79|2878.09|2885.1|2877.4|33
1647854400000|2022-03-21 09:20:00|2885.75|2878.05|2885.66|2877.96|2886.36|2878.66|2885.33|2877.63|32
1647854410000|2022-03-21 09:20:10|2885.65|2877.95|2885.72|2878.02|2885.8|2878.1|2885.57|2877.87|25
1647854420000|2022-03-21 09:20:20|2885.93|2878.23|2884.9|2877.2|2886.11|2878.41|2884.87|2877.17|28
1647854430000|2022-03-21 09:20:30|2884.88|2877.18|2884.89|2877.19|2885.03|2877.33|2884.71|2877.01|19
1647854440000|2022-03-21 09:20:40|2884.97|2877.27|2885|2877.3|2885.41|2877.71|2884.89|2877.19|28
1647854450000|2022-03-21 09:20:50|2885.04|2877.34|2884.9|2877.2|2885.06|2877.36|2884.68|2876.98|17
1647854460000|2022-03-21 09:21:00|2884.89|2877.19|2885.02|2877.32|2885.16|2877.46|2884.74|2877.04|24
1647854470000|2022-03-21 09:21:10|2885.01|2877.31|2885.26|2877.56|2885.46|2877.76|2884.87|2877.17|29
1647854480000|2022-03-21 09:21:20|2885.2|2877.5|2884.06|2876.36|2885.29|2877.59|2883.92|2876.22|37
1647854490000|2022-03-21 09:21:30|2883.82|2876.12|2884.84|2877.14|2885.46|2877.76|2883.82|2876.12|30
1647854500000|2022-03-21 09:21:40|2884.83|2877.13|2883.45|2875.75|2885.26|2877.56|2883.45|2875.75|30
1647854510000|2022-03-21 09:21:50|2883.44|2875.74|2883.64|2875.94|2883.9|2876.2|2883.23|2875.53|32
1647854520000|2022-03-21 09:22:00|2883.74|2876.04|2884.05|2876.35|2884.05|2876.35|2883.5|2875.8|24
1647854530000|2022-03-21 09:22:10|2884.04|2876.34|2884|2876.3|2884.04|2876.34|2883.54|2875.84|23
1647854540000|2022-03-21 09:22:20|2883.98|2876.28|2884.33|2876.63|2884.67|2876.97|2883.32|2875.62|28
1647854550000|2022-03-21 09:22:30|2884.67|2876.97|2885.76|2878.06|2885.76|2878.06|2883.66|2875.96|27
1647854560000|2022-03-21 09:22:40|2885.58|2877.88|2885.99|2878.29|2885.99|2878.29|2885.19|2877.49|28
1647854570000|2022-03-21 09:22:50|2885.67|2877.97|2886.4|2878.7|2886.4|2878.7|2885.63|2877.93|27
1647854580000|2022-03-21 09:23:00|2886.51|2878.81|2886.29|2878.59|2887.14|2879.44|2886.13|2878.43|36
1647854590000|2022-03-21 09:23:10|2886.25|2878.55|2886.41|2878.71|2887.01|2879.31|2886.14|2878.44|31
1647854600000|2022-03-21 09:23:20|2886.34|2878.64|2886.18|2878.48|2886.68|2878.98|2885.96|2878.26|19
1647854610000|2022-03-21 09:23:30|2886.13|2878.43|2886.37|2878.67|2886.42|2878.72|2885.91|2878.21|21
1647854620000|2022-03-21 09:23:40|2886.39|2878.69|2885.92|2878.22|2886.4|2878.7|2885.89|2878.19|24
1647854630000|2022-03-21 09:23:50|2885.94|2878.24|2885.87|2878.17|2886|2878.3|2885.87|2878.17|12
1647854640000|2022-03-21 09:24:00|2885.88|2878.18|2886.69|2878.99|2886.69|2878.99|2885.55|2877.85|17
1647854650000|2022-03-21 09:24:10|2886.76|2879.06|2886.02|2878.32|2887.01|2879.31|2885.77|2878.07|29
1647854660000|2022-03-21 09:24:20|2886.05|2878.35|2885.39|2877.69|2886.22|2878.52|2885.39|2877.69|24
1647854670000|2022-03-21 09:24:30|2885.42|2877.72|2885.35|2877.65|2885.66|2877.96|2885.34|2877.64|24
1647854680000|2022-03-21 09:24:40|2885.3|2877.6|2885.44|2877.74|2885.44|2877.74|2885.26|2877.56|16
1647854690000|2022-03-21 09:24:50|2885.43|2877.73|2885.82|2878.12|2885.93|2878.23|2885.43|2877.73|25
1647854700000|2022-03-21 09:25:00|2885.94|2878.24|2885.72|2878.02|2886.14|2878.44|2885.61|2877.91|27
1647854710000|2022-03-21 09:25:10|2885.8|2878.1|2885.79|2878.09|2886.1|2878.4|2885.79|2878.09|20
1647854720000|2022-03-21 09:25:20|2885.8|2878.1|2885.67|2877.97|2885.91|2878.21|2885.39|2877.69|19
1647854730000|2022-03-21 09:25:30|2885.68|2877.98|2885.37|2877.67|2885.77|2878.07|2885.37|2877.67|25
1647854740000|2022-03-21 09:25:40|2885.39|2877.69|2885.46|2877.76|2885.78|2878.08|2884.94|2877.24|24
1647854750000|2022-03-21 09:25:50|2885.68|2877.98|2885.57|2877.87|2885.74|2878.04|2885.39|2877.69|16
1647854760000|2022-03-21 09:26:00|2885.47|2877.77|2885.33|2877.63|2885.72|2878.02|2885.26|2877.56|32
1647854770000|2022-03-21 09:26:10|2885.19|2877.49|2885.33|2877.63|2885.61|2877.91|2885.17|2877.47|29
1647854780000|2022-03-21 09:26:20|2885.27|2877.57|2886.23|2878.53|2886.23|2878.53|2885.19|2877.49|21
1647854790000|2022-03-21 09:26:30|2886.16|2878.46|2886.88|2879.18|2887.21|2879.51|2885.95|2878.25|26
1647854800000|2022-03-21 09:26:40|2886.76|2879.06|2886.48|2878.78|2887.26|2879.56|2885.91|2878.21|35
1647854810000|2022-03-21 09:26:50|2886.33|2878.63|2886.75|2879.05|2886.75|2879.05|2886.28|2878.58|30
1647854820000|2022-03-21 09:27:00|2886.74|2879.04|2886.89|2879.19|2887.63|2879.93|2886.74|2879.04|27
1647854830000|2022-03-21 09:27:10|2886.95|2879.25|2887.53|2879.83|2888.1|2880.4|2886.88|2879.18|36
1647854840000|2022-03-21 09:27:20|2887.5|2879.8|2887.32|2879.62|2887.62|2879.92|2887.19|2879.49|31
1647854850000|2022-03-21 09:27:30|2887.27|2879.57|2889.79|2882.09|2889.79|2882.09|2887.27|2879.57|19
1647854860000|2022-03-21 09:27:40|2889.98|2882.28|2889.08|2881.38|2890.03|2882.33|2888.91|2881.21|28
1647854870000|2022-03-21 09:27:50|2889.05|2881.35|2889.37|2881.67|2889.59|2881.89|2888.71|2881.01|32
1647854880000|2022-03-21 09:28:00|2889.23|2881.53|2889.39|2881.69|2889.39|2881.69|2888.7|2881|27
1647854890000|2022-03-21 09:28:10|2889.32|2881.62|2889.32|2881.62|2889.32|2881.62|2889.32|2881.62|1
1647854900000|2022-03-21 09:28:20|2889.5|2881.8|2889.78|2882.08|2889.79|2882.09|2888.93|2881.23|23
1647854910000|2022-03-21 09:28:30|2889.77|2882.07|2889.75|2882.05|2890.2|2882.5|2889.19|2881.49|24
1647854920000|2022-03-21 09:28:40|2889.52|2881.82|2889.84|2882.14|2889.84|2882.14|2889.52|2881.82|23
1647854930000|2022-03-21 09:28:50|2889.92|2882.22|2890.89|2883.19|2891.04|2883.34|2889.81|2882.11|27
1647854940000|2022-03-21 09:29:00|2890.87|2883.17|2890.62|2882.92|2890.94|2883.24|2890.53|2882.83|29
1647854950000|2022-03-21 09:29:10|2890.4|2882.7|2891.99|2884.29|2892.75|2885.05|2890.4|2882.7|33
1647854960000|2022-03-21 09:29:20|2891.98|2884.28|2890.94|2883.24|2891.99|2884.29|2890.59|2882.89|32
1647854970000|2022-03-21 09:29:30|2890.88|2883.18|2889.24|2881.54|2890.97|2883.27|2889.24|2881.54|32
1647854980000|2022-03-21 09:29:40|2888.8|2881.1|2890.03|2882.33|2890.06|2882.36|2888.73|2881.03|32
1647854990000|2022-03-21 09:29:50|2890.06|2882.36|2890.18|2882.48|2890.2|2882.5|2889.74|2882.04|25
1647855000000|2022-03-21 09:30:00|2890.2|2882.5|2890.58|2882.88|2891.88|2884.18|2890.2|2882.5|36
1647855010000|2022-03-21 09:30:10|2890.59|2882.89|2890.68|2882.98|2891.5|2883.8|2890.46|2882.76|31
1647855020000|2022-03-21 09:30:20|2890.52|2882.82|2891.26|2883.56|2891.4|2883.7|2890.52|2882.82|23
1647855030000|2022-03-21 09:30:30|2891.18|2883.48|2891.17|2883.47|2891.34|2883.64|2890.5|2882.8|34
1647855040000|2022-03-21 09:30:40|2891.15|2883.45|2890.45|2882.75|2891.43|2883.73|2890.45|2882.75|28
1647855050000|2022-03-21 09:30:50|2890.86|2883.16|2892.07|2884.37|2892.11|2884.41|2890.86|2883.16|30
1647855060000|2022-03-21 09:31:00|2892.01|2884.31|2893.18|2885.48|2893.18|2885.48|2892.01|2884.31|36
1647855070000|2022-03-21 09:31:10|2892.19|2884.49|2893.57|2885.87|2894.56|2886.86|2892.19|2884.49|32
1647855080000|2022-03-21 09:31:20|2893.56|2885.86|2894.65|2886.95|2894.74|2887.04|2893.56|2885.86|35
1647855090000|2022-03-21 09:31:30|2895.11|2887.41|2895.4|2887.7|2895.4|2887.7|2894.51|2886.81|34
1647855100000|2022-03-21 09:31:40|2895.27|2887.57|2895.14|2887.44|2895.39|2887.69|2894.98|2887.28|26
1647855110000|2022-03-21 09:31:50|2895.23|2887.53|2896.64|2888.94|2896.71|2889.01|2894.89|2887.19|25
1647855120000|2022-03-21 09:32:00|2896.62|2888.92|2897.11|2889.41|2897.11|2889.41|2896.26|2888.56|26
1647855130000|2022-03-21 09:32:10|2897.1|2889.4|2895.72|2888.02|2897.1|2889.4|2895.64|2887.94|34
1647855140000|2022-03-21 09:32:20|2895.79|2888.09|2895.29|2887.59|2895.8|2888.1|2894.22|2886.52|39
1647855150000|2022-03-21 09:32:30|2895.39|2887.69|2895.21|2887.51|2895.45|2887.75|2895.02|2887.32|32
1647855160000|2022-03-21 09:32:40|2895.2|2887.5|2895.17|2887.47|2895.88|2888.18|2895.05|2887.35|8
1647855170000|2022-03-21 09:32:50|2895.03|2887.33|2895.04|2887.34|2895.31|2887.61|2894.98|2887.28|30
1647855180000|2022-03-21 09:33:00|2895.02|2887.32|2896.21|2888.51|2896.91|2889.21|2894.8|2887.1|27
1647855190000|2022-03-21 09:33:10|2896.12|2888.42|2896.15|2888.45|2896.89|2889.19|2896.09|2888.39|27
1647855200000|2022-03-21 09:33:20|2896.24|2888.54|2897.74|2890.04|2897.78|2890.08|2896.2|2888.5|30
1647855210000|2022-03-21 09:33:30|2897.52|2889.82|2898.03|2890.33|2898.11|2890.41|2897.19|2889.49|34
1647855220000|2022-03-21 09:33:40|2897.99|2890.29|2898.36|2890.66|2898.95|2891.25|2897.42|2889.72|30
1647855230000|2022-03-21 09:33:50|2898.96|2891.26|2897.83|2890.13|2899.06|2891.36|2897.7|2890|26
1647855240000|2022-03-21 09:34:00|2897.81|2890.11|2898.16|2890.46|2898.38|2890.68|2897.76|2890.06|21
1647855250000|2022-03-21 09:34:10|2898.17|2890.47|2898.22|2890.52|2898.4|2890.7|2897.87|2890.17|29
1647855260000|2022-03-21 09:34:20|2898.03|2890.33|2898.63|2890.93|2899.23|2891.53|2898.03|2890.33|23
1647855270000|2022-03-21 09:34:30|2898.77|2891.07|2898.25|2890.55|2898.77|2891.07|2898.16|2890.46|21
1647855280000|2022-03-21 09:34:40|2898.23|2890.53|2898.93|2891.23|2898.93|2891.23|2898|2890.3|32
1647855290000|2022-03-21 09:34:50|2898.94|2891.24|2900.25|2892.55|2900.33|2892.63|2898.03|2890.33|35
1647855300000|2022-03-21 09:35:00|2900.3|2892.6|2900.81|2893.11|2900.88|2893.18|2899.82|2892.12|38
1647855310000|2022-03-21 09:35:10|2900.82|2893.12|2900.43|2892.73|2900.99|2893.29|2900.06|2892.36|36
1647855320000|2022-03-21 09:35:20|2900.46|2892.76|2900.6|2892.9|2901.31|2893.61|2900.16|2892.46|27
1647855330000|2022-03-21 09:35:30|2901.04|2893.34|2901.5|2893.8|2902.07|2894.37|2900.62|2892.92|29
1647855340000|2022-03-21 09:35:40|2900.83|2893.13|2903.6|2895.9|2903.63|2895.93|2900.83|2893.13|36
1647855350000|2022-03-21 09:35:50|2903.91|2896.21|2905.37|2897.67|2905.87|2898.17|2903.12|2895.42|40
1647855360000|2022-03-21 09:36:00|2905.38|2897.68|2905.65|2897.95|2906.12|2898.42|2905.16|2897.46|36
1647855370000|2022-03-21 09:36:10|2905.73|2898.03|2906.05|2898.35|2906.12|2898.42|2905.35|2897.65|34
1647855380000|2022-03-21 09:36:20|2905.93|2898.23|2906.01|2898.31|2906.12|2898.42|2905.65|2897.95|30
1647855390000|2022-03-21 09:36:30|2906.03|2898.33|2906.57|2898.87|2906.64|2898.94|2905.53|2897.83|34
1647855400000|2022-03-21 09:36:40|2905.69|2897.99|2906.59|2898.89|2906.98|2899.28|2905.45|2897.75|34
1647855410000|2022-03-21 09:36:50|2906.99|2899.29|2909.79|2902.09|2911.27|2903.57|2906.99|2899.29|36
1647855420000|2022-03-21 09:37:00|2909.44|2901.74|2909.21|2901.51|2910.09|2902.39|2908.95|2901.25|33
1647855430000|2022-03-21 09:37:10|2908.85|2901.15|2907.19|2899.49|2908.85|2901.15|2906.95|2899.25|36
1647855440000|2022-03-21 09:37:20|2907.6|2899.9|2905.46|2897.76|2907.84|2900.14|2904.76|2897.06|38
1647855450000|2022-03-21 09:37:30|2905.25|2897.55|2904.82|2897.12|2905.48|2897.78|2904.51|2896.81|38
1647855460000|2022-03-21 09:37:40|2904.85|2897.15|2903.69|2895.99|2904.85|2897.15|2903.3|2895.6|27
1647855470000|2022-03-21 09:37:50|2904.05|2896.35|2903.1|2895.4|2904.09|2896.39|2902.91|2895.21|24
1647855480000|2022-03-21 09:38:00|2903.12|2895.42|2903.6|2895.9|2903.93|2896.23|2903.12|2895.42|20
1647855490000|2022-03-21 09:38:10|2903.5|2895.8|2903.17|2895.47|2903.5|2895.8|2902.49|2894.79|30
1647855500000|2022-03-21 09:38:20|2902.94|2895.24|2903.55|2895.85|2904.21|2896.51|2902.78|2895.08|36
1647855510000|2022-03-21 09:38:30|2903.61|2895.91|2904.58|2896.88|2904.92|2897.22|2903.4|2895.7|32
1647855520000|2022-03-21 09:38:40|2904.57|2896.87|2907.19|2899.49|2907.37|2899.67|2904.57|2896.87|35
1647855530000|2022-03-21 09:38:50|2907.34|2899.64|2908.53|2900.83|2908.69|2900.99|2907.34|2899.64|36
1647855540000|2022-03-21 09:39:00|2909.06|2901.36|2910.63|2902.93|2910.63|2902.93|2909.06|2901.36|34
1647855550000|2022-03-21 09:39:10|2910.71|2903.01|2912.2|2904.5|2912.2|2904.5|2910.6|2902.9|36
1647855560000|2022-03-21 09:39:20|2912.13|2904.43|2913.11|2905.41|2913.45|2905.75|2911.48|2903.78|37
1647855570000|2022-03-21 09:39:30|2913.29|2905.59|2914.53|2906.83|2914.53|2906.83|2912.34|2904.64|34
1647855580000|2022-03-21 09:39:40|2914.54|2906.84|2914.53|2906.83|2914.77|2907.07|2913.73|2906.03|35
1647855590000|2022-03-21 09:39:50|2914.37|2906.67|2913.87|2906.17|2914.67|2906.97|2913.8|2906.1|32
1647855600000|2022-03-21 09:40:00|2913.81|2906.11|2914.31|2906.61|2914.83|2907.13|2913.81|2906.11|28
1647855610000|2022-03-21 09:40:10|2914.39|2906.69|2911.9|2904.2|2914.47|2906.77|2911.9|2904.2|37
1647855620000|2022-03-21 09:40:20|2911.88|2904.18|2911.06|2903.36|2911.88|2904.18|2911.06|2903.36|29
1647855630000|2022-03-21 09:40:30|2911.02|2903.32|2911.2|2903.5|2911.43|2903.73|2910.9|2903.2|34
1647855640000|2022-03-21 09:40:40|2911.28|2903.58|2912|2904.3|2912.37|2904.67|2911.16|2903.46|37
1647855650000|2022-03-21 09:40:50|2912.01|2904.31|2911.51|2903.81|2912.03|2904.33|2911.48|2903.78|37
1647855660000|2022-03-21 09:41:00|2911.4|2903.7|2910.9|2903.2|2911.58|2903.88|2910.33|2902.63|35
1647855670000|2022-03-21 09:41:10|2910.96|2903.26|2909.33|2901.63|2910.97|2903.27|2909.27|2901.57|38
1647855680000|2022-03-21 09:41:20|2909.31|2901.61|2908.79|2901.09|2909.39|2901.69|2908.58|2900.88|35
1647855690000|2022-03-21 09:41:30|2908.48|2900.78|2911.35|2903.65|2911.35|2903.65|2908.18|2900.48|40
1647855700000|2022-03-21 09:41:40|2911.27|2903.57|2909.58|2901.88|2911.31|2903.61|2909.58|2901.88|31
1647855710000|2022-03-21 09:41:50|2909.65|2901.95|2909.91|2902.21|2910.54|2902.84|2909.04|2901.34|39
1647855720000|2022-03-21 09:42:00|2909.87|2902.17|2909.69|2901.99|2910.13|2902.43|2908.92|2901.22|40
1647855730000|2022-03-21 09:42:10|2909.68|2901.98|2909.16|2901.46|2910.03|2902.33|2908.72|2901.02|32
1647855740000|2022-03-21 09:42:20|2909.67|2901.97|2908.8|2901.1|2909.7|2902|2908.67|2900.97|23
1647855750000|2022-03-21 09:42:30|2909.13|2901.43|2909.11|2901.41|2909.57|2901.87|2908.48|2900.78|25
1647855760000|2022-03-21 09:42:40|2908.82|2901.12|2909.56|2901.86|2909.61|2901.91|2908.51|2900.81|30
1647855770000|2022-03-21 09:42:50|2909.53|2901.83|2908.4|2900.7|2909.67|2901.97|2908.4|2900.7|24
1647855780000|2022-03-21 09:43:00|2909.13|2901.43|2908.95|2901.25|2909.67|2901.97|2908.95|2901.25|31
1647855790000|2022-03-21 09:43:10|2909.21|2901.51|2906.9|2899.2|2909.22|2901.52|2906.9|2899.2|33
1647855800000|2022-03-21 09:43:20|2907|2899.3|2908.03|2900.33|2908.73|2901.03|2906.82|2899.12|33
1647855810000|2022-03-21 09:43:30|2908.22|2900.52|2907.07|2899.37|2908.32|2900.62|2907.07|2899.37|32
1647855820000|2022-03-21 09:43:40|2906.91|2899.21|2908.87|2901.17|2908.87|2901.17|2906.79|2899.09|35
1647855830000|2022-03-21 09:43:50|2908.89|2901.19|2909.73|2902.03|2909.81|2902.11|2908.39|2900.69|28
1647855840000|2022-03-21 09:44:00|2909.67|2901.97|2909.01|2901.31|2909.75|2902.05|2908.74|2901.04|35
1647855850000|2022-03-21 09:44:10|2909|2901.3|2909.16|2901.46|2909.26|2901.56|2908.23|2900.53|33
1647855860000|2022-03-21 09:44:20|2909.32|2901.62|2909.57|2901.87|2909.57|2901.87|2909.21|2901.51|29
1647855870000|2022-03-21 09:44:30|2909.56|2901.86|2908.65|2900.95|2909.57|2901.87|2908.5|2900.8|34
1647855880000|2022-03-21 09:44:40|2908.47|2900.77|2909.07|2901.37|2909.26|2901.56|2907.94|2900.24|29
1647855890000|2022-03-21 09:44:50|2908.94|2901.24|2908.97|2901.27|2909.07|2901.37|2908.13|2900.43|29
1647855900000|2022-03-21 09:45:00|2908.96|2901.26|2908.64|2900.94|2909.23|2901.53|2908.63|2900.93|36
1647855910000|2022-03-21 09:45:10|2908.65|2900.95|2909.61|2901.91|2909.61|2901.91|2908.51|2900.81|27
1647855920000|2022-03-21 09:45:20|2909.91|2902.21|2909.65|2901.95|2909.91|2902.21|2908.71|2901.01|33
1647855930000|2022-03-21 09:45:30|2909.71|2902.01|2909.96|2902.26|2910.05|2902.35|2908.83|2901.13|38
1647855940000|2022-03-21 09:45:40|2909.95|2902.25|2909.89|2902.19|2910.49|2902.79|2909.4|2901.7|36
1647855950000|2022-03-21 09:45:50|2910.51|2902.81|2910.69|2902.99|2910.77|2903.07|2909.71|2902.01|27
1647855960000|2022-03-21 09:46:00|2910.34|2902.64|2909.96|2902.26|2910.67|2902.97|2909.83|2902.13|33
1647855970000|2022-03-21 09:46:10|2909.97|2902.27|2910.42|2902.72|2910.77|2903.07|2909.74|2902.04|32
1647855980000|2022-03-21 09:46:20|2910.53|2902.83|2910.29|2902.59|2910.99|2903.29|2909.97|2902.27|37
1647855990000|2022-03-21 09:46:30|2910.43|2902.73|2909.56|2901.86|2910.43|2902.73|2909.56|2901.86|34
1647856000000|2022-03-21 09:46:40|2909.25|2901.55|2909.53|2901.83|2909.66|2901.96|2908.99|2901.29|28
1647856010000|2022-03-21 09:46:50|2909.57|2901.87|2908.65|2900.95|2909.91|2902.21|2908.51|2900.81|29
1647856020000|2022-03-21 09:47:00|2908.57|2900.87|2908.09|2900.39|2908.73|2901.03|2907.87|2900.17|29
1647856030000|2022-03-21 09:47:10|2908.02|2900.32|2908.26|2900.56|2908.36|2900.66|2907.64|2899.94|31
1647856040000|2022-03-21 09:47:20|2908.24|2900.54|2907|2899.3|2908.24|2900.54|2906.97|2899.27|34
1647856050000|2022-03-21 09:47:30|2906.94|2899.24|2906.61|2898.91|2906.94|2899.24|2905.5|2897.8|32
1647856060000|2022-03-21 09:47:40|2906.77|2899.07|2906.21|2898.51|2906.77|2899.07|2905.89|2898.19|32
1647856070000|2022-03-21 09:47:50|2906.24|2898.54|2905.9|2898.2|2906.97|2899.27|2905.89|2898.19|33
1647856080000|2022-03-21 09:48:00|2905.91|2898.21|2904.48|2896.78|2905.91|2898.21|2904.43|2896.73|28
1647856090000|2022-03-21 09:48:10|2904.43|2896.73|2903.33|2895.63|2904.43|2896.73|2903.14|2895.44|35
1647856100000|2022-03-21 09:48:20|2903.32|2895.62|2905.34|2897.64|2905.34|2897.64|2902.5|2894.8|38
1647856110000|2022-03-21 09:48:30|2905.42|2897.72|2904.77|2897.07|2906.21|2898.51|2904.77|2897.07|37
1647856120000|2022-03-21 09:48:40|2905.12|2897.42|2904.56|2896.86|2905.12|2897.42|2904.15|2896.45|33
1647856130000|2022-03-21 09:48:50|2904.82|2897.12|2904.67|2896.97|2905.4|2897.7|2904.67|2896.97|30
1647856140000|2022-03-21 09:49:00|2904.82|2897.12|2904.87|2897.17|2905.27|2897.57|2904.1|2896.4|22
1647856150000|2022-03-21 09:49:10|2904.88|2897.18|2905.11|2897.41|2905.11|2897.41|2904.66|2896.96|19
1647856160000|2022-03-21 09:49:20|2905.03|2897.33|2905.85|2898.15|2905.99|2898.29|2905.03|2897.33|17
1647856170000|2022-03-21 09:49:30|2905.84|2898.14|2905.22|2897.52|2906.14|2898.44|2905.21|2897.51|28
1647856180000|2022-03-21 09:49:40|2905.25|2897.55|2905.2|2897.5|2905.81|2898.11|2905.2|2897.5|14
1647856190000|2022-03-21 09:49:50|2905.4|2897.7|2904.86|2897.16|2905.42|2897.72|2904.71|2897.01|30
1647856200000|2022-03-21 09:50:00|2904.87|2897.17|2905.88|2898.18|2905.94|2898.24|2904.81|2897.11|34
1647856210000|2022-03-21 09:50:10|2905.8|2898.1|2906.12|2898.42|2906.17|2898.47|2905.79|2898.09|21
1647856220000|2022-03-21 09:50:20|2905.94|2898.24|2905.11|2897.41|2905.94|2898.24|2904.25|2896.55|37
1647856230000|2022-03-21 09:50:30|2905.01|2897.31|2906.25|2898.55|2906.25|2898.55|2904.48|2896.78|26
1647856240000|2022-03-21 09:50:40|2906.26|2898.56|2907.39|2899.69|2907.4|2899.7|2905.7|2898|30
1647856250000|2022-03-21 09:50:50|2907.34|2899.64|2906.35|2898.65|2907.36|2899.66|2906.34|2898.64|37
1647856260000|2022-03-21 09:51:00|2906.98|2899.28|2907.02|2899.32|2907.08|2899.38|2906.33|2898.63|28
1647856270000|2022-03-21 09:51:10|2906.83|2899.13|2906.5|2898.8|2906.88|2899.18|2905.89|2898.19|27
1647856280000|2022-03-21 09:51:20|2906.51|2898.81|2907.08|2899.38|2907.36|2899.66|2906.47|2898.77|21
1647856290000|2022-03-21 09:51:30|2906.49|2898.79|2907.18|2899.48|2907.26|2899.56|2905.82|2898.12|17
1647856300000|2022-03-21 09:51:40|2907.19|2899.49|2907.99|2900.29|2908.24|2900.54|2906.6|2898.9|33
1647856310000|2022-03-21 09:51:50|2908.05|2900.35|2907.69|2899.99|2908.68|2900.98|2907.69|2899.99|33
1647856320000|2022-03-21 09:52:00|2907.43|2899.73|2908.81|2901.11|2908.84|2901.14|2907.43|2899.73|28
1647856330000|2022-03-21 09:52:10|2908.8|2901.1|2909.4|2901.7|2910.02|2902.32|2908.14|2900.44|33
1647856340000|2022-03-21 09:52:20|2910|2902.3|2909.61|2901.91|2910|2902.3|2908.89|2901.19|36
1647856350000|2022-03-21 09:52:30|2909.82|2902.12|2909.73|2902.03|2910.49|2902.79|2909.61|2901.91|35
1647856360000|2022-03-21 09:52:40|2909.74|2902.04|2909.56|2901.86|2910.31|2902.61|2909.44|2901.74|28
1647856370000|2022-03-21 09:52:50|2910.07|2902.37|2908.79|2901.09|2910.07|2902.37|2908.79|2901.09|21
1647856380000|2022-03-21 09:53:00|2908.86|2901.16|2909.54|2901.84|2909.6|2901.9|2908.86|2901.16|32
1647856390000|2022-03-21 09:53:10|2909.55|2901.85|2910.69|2902.99|2910.69|2902.99|2909.47|2901.77|22
1647856400000|2022-03-21 09:53:20|2909.91|2902.21|2909.98|2902.28|2910.69|2902.99|2909.73|2902.03|35
1647856410000|2022-03-21 09:53:30|2909.97|2902.27|2909.6|2901.9|2910.13|2902.43|2909.38|2901.68|27
1647856420000|2022-03-21 09:53:40|2909.51|2901.81|2909.18|2901.48|2909.51|2901.81|2908.82|2901.12|23
1647856430000|2022-03-21 09:53:50|2909.16|2901.46|2909.01|2901.31|2909.25|2901.55|2908.67|2900.97|35
1647856440000|2022-03-21 09:54:00|2908.95|2901.25|2908.82|2901.12|2908.95|2901.25|2908.63|2900.93|26
1647856450000|2022-03-21 09:54:10|2909.02|2901.32|2909.02|2901.32|2909.24|2901.54|2908.86|2901.16|20
1647856460000|2022-03-21 09:54:20|2908.96|2901.26|2908.98|2901.28|2909.09|2901.39|2908.55|2900.85|20
1647856470000|2022-03-21 09:54:30|2909|2901.3|2908.13|2900.43|2909|2901.3|2907.73|2900.03|34
1647856480000|2022-03-21 09:54:40|2907.95|2900.25|2907.21|2899.51|2907.98|2900.28|2906.88|2899.18|28
1647856490000|2022-03-21 09:54:50|2907.2|2899.5|2907.36|2899.66|2907.55|2899.85|2906.98|2899.28|27
1647856500000|2022-03-21 09:55:00|2907.28|2899.58|2906.92|2899.22|2907.68|2899.98|2906.76|2899.06|34
1647856510000|2022-03-21 09:55:10|2906.98|2899.28|2906.39|2898.69|2907.87|2900.17|2905.74|2898.04|33
1647856520000|2022-03-21 09:55:20|2906.53|2898.83|2907.71|2900.01|2907.72|2900.02|2906.53|2898.83|28
1647856530000|2022-03-21 09:55:30|2907.49|2899.79|2907.35|2899.65|2907.69|2899.99|2907.11|2899.41|34
1647856540000|2022-03-21 09:55:40|2907.46|2899.76|2907.25|2899.55|2907.46|2899.76|2907.25|2899.55|18
1647856550000|2022-03-21 09:55:50|2907.39|2899.69|2908.43|2900.73|2908.77|2901.07|2907.39|2899.69|25
1647856560000|2022-03-21 09:56:00|2908.42|2900.72|2910.44|2902.74|2910.44|2902.74|2907.84|2900.14|28
1647856570000|2022-03-21 09:56:10|2910.32|2902.62|2910.37|2902.67|2910.61|2902.91|2909.79|2902.09|34
1647856580000|2022-03-21 09:56:20|2910.31|2902.61|2910.36|2902.66|2910.76|2903.06|2910.02|2902.32|28
1647856590000|2022-03-21 09:56:30|2910.46|2902.76|2910.82|2903.12|2910.82|2903.12|2910.15|2902.45|26
1647856600000|2022-03-21 09:56:40|2910.89|2903.19|2910.59|2902.89|2910.89|2903.19|2910.21|2902.51|23
1647856610000|2022-03-21 09:56:50|2910.78|2903.08|2910.99|2903.29|2911.59|2903.89|2910.52|2902.82|27
1647856620000|2022-03-21 09:57:00|2910.96|2903.26|2911.36|2903.66|2911.37|2903.67|2910.81|2903.11|26
1647856630000|2022-03-21 09:57:10|2911.35|2903.65|2911.26|2903.56|2911.55|2903.85|2911.02|2903.32|27
1647856640000|2022-03-21 09:57:20|2911.25|2903.55|2911.09|2903.39|2911.68|2903.98|2910.86|2903.16|30
1647856650000|2022-03-21 09:57:30|2911.11|2903.41|2911.52|2903.82|2911.72|2904.02|2911|2903.3|32
1647856660000|2022-03-21 09:57:40|2911.58|2903.88|2911.93|2904.23|2911.96|2904.26|2911.49|2903.79|23
1647856670000|2022-03-21 09:57:50|2912.04|2904.34|2912.75|2905.05|2912.77|2905.07|2911.53|2903.83|30
1647856680000|2022-03-21 09:58:00|2912.76|2905.06|2912.87|2905.17|2913.08|2905.38|2911.38|2903.68|34
1647856690000|2022-03-21 09:58:10|2912.97|2905.27|2913.95|2906.25|2914.02|2906.32|2912.86|2905.16|36
1647856700000|2022-03-21 09:58:20|2913.94|2906.24|2914.14|2906.44|2914.14|2906.44|2913.43|2905.73|29
1647856710000|2022-03-21 09:58:30|2914.18|2906.48|2914.11|2906.41|2914.61|2906.91|2914.11|2906.41|22
1647856720000|2022-03-21 09:58:40|2914.62|2906.92|2914.43|2906.73|2914.62|2906.92|2913.86|2906.16|34
1647856730000|2022-03-21 09:58:50|2914.42|2906.72|2914.44|2906.74|2914.96|2907.26|2914.37|2906.67|29
1647856740000|2022-03-21 09:59:00|2914.37|2906.67|2918.33|2910.63|2918.43|2910.73|2914.37|2906.67|33
1647856750000|2022-03-21 09:59:10|2918.78|2911.08|2917.22|2909.52|2918.78|2911.08|2916.13|2908.43|38
1647856760000|2022-03-21 09:59:20|2917.21|2909.51|2919.43|2911.73|2919.46|2911.76|2916.9|2909.2|39
1647856770000|2022-03-21 09:59:30|2918.82|2911.12|2918.78|2911.08|2919.35|2911.65|2918.53|2910.83|30
1647856780000|2022-03-21 09:59:40|2918.77|2911.07|2917.94|2910.24|2919.17|2911.47|2917.5|2909.8|31
1647856790000|2022-03-21 09:59:50|2917.63|2909.93|2917.49|2909.79|2918.87|2911.17|2917.49|2909.79|39
1647856800000|2022-03-21 10:00:00|2917.21|2909.51|2917.75|2910.05|2919.11|2911.41|2917.18|2909.48|37
1647856810000|2022-03-21 10:00:10|2917.85|2910.15|2918.12|2910.42|2918.82|2911.12|2917.46|2909.76|36
1647856820000|2022-03-21 10:00:20|2917.86|2910.16|2916.96|2909.26|2918.4|2910.7|2916.51|2908.81|35
1647856830000|2022-03-21 10:00:30|2916.74|2909.04|2915.78|2908.08|2917.69|2909.99|2915.78|2908.08|36
1647856840000|2022-03-21 10:00:40|2915.9|2908.2|2915.46|2907.76|2916.11|2908.41|2914.67|2906.97|36
1647856850000|2022-03-21 10:00:50|2915.68|2907.98|2915.49|2907.79|2915.72|2908.02|2914.96|2907.26|23
1647856860000|2022-03-21 10:01:00|2915.41|2907.71|2916.12|2908.42|2916.78|2909.08|2915.33|2907.63|35
1647856870000|2022-03-21 10:01:10|2916.1|2908.4|2918.48|2910.78|2918.65|2910.95|2916.07|2908.37|35
1647856880000|2022-03-21 10:01:20|2918.02|2910.32|2920.3|2912.6|2921.08|2913.38|2918.02|2910.32|37
1647856890000|2022-03-21 10:01:30|2920.75|2913.05|2919.81|2912.11|2920.75|2913.05|2919.22|2911.52|36
1647856900000|2022-03-21 10:01:40|2920.13|2912.43|2920.79|2913.09|2920.89|2913.19|2919.39|2911.69|38
1647856910000|2022-03-21 10:01:50|2920.32|2912.62|2922.11|2914.41|2922.11|2914.41|2920.32|2912.62|37
1647856920000|2022-03-21 10:02:00|2922.71|2915.01|2921.49|2913.79|2922.84|2915.14|2921.27|2913.57|36
1647856930000|2022-03-21 10:02:10|2921.89|2914.19|2923.65|2915.95|2923.65|2915.95|2921.04|2913.34|39
1647856940000|2022-03-21 10:02:20|2923.8|2916.1|2923.43|2915.73|2923.85|2916.15|2922.89|2915.19|35
1647856950000|2022-03-21 10:02:30|2923.66|2915.96|2923.12|2915.42|2923.91|2916.21|2923.09|2915.39|37
1647856960000|2022-03-21 10:02:40|2923.2|2915.5|2922.8|2915.1|2923.5|2915.8|2922.57|2914.87|37
1647856970000|2022-03-21 10:02:50|2923|2915.3|2922.06|2914.36|2923|2915.3|2921.88|2914.18|37
1647856980000|2022-03-21 10:03:00|2922.18|2914.48|2921.5|2913.8|2922.27|2914.57|2921.5|2913.8|36
1647856990000|2022-03-21 10:03:10|2921.53|2913.83|2918.92|2911.22|2921.53|2913.83|2918.92|2911.22|38
1647857000000|2022-03-21 10:03:20|2918.77|2911.07|2921.03|2913.33|2921.12|2913.42|2918.63|2910.93|39
1647857010000|2022-03-21 10:03:30|2921.22|2913.52|2920.07|2912.37|2922|2914.3|2919.81|2912.11|38
1647857020000|2022-03-21 10:03:40|2920.08|2912.38|2918.63|2910.93|2920.08|2912.38|2918.49|2910.79|35
1647857030000|2022-03-21 10:03:50|2918.62|2910.92|2916.13|2908.43|2918.67|2910.97|2916.13|2908.43|34
1647857040000|2022-03-21 10:04:00|2916.38|2908.68|2917.4|2909.7|2918.93|2911.23|2916.38|2908.68|38
1647857050000|2022-03-21 10:04:10|2917.83|2910.13|2917.28|2909.58|2917.95|2910.25|2917.19|2909.49|35
1647857060000|2022-03-21 10:04:20|2917.09|2909.39|2918.41|2910.71|2918.53|2910.83|2917.05|2909.35|36
1647857070000|2022-03-21 10:04:30|2918.43|2910.73|2917.41|2909.71|2918.44|2910.74|2917.19|2909.49|30
1647857080000|2022-03-21 10:04:40|2917.74|2910.04|2918.4|2910.7|2918.44|2910.74|2917.74|2910.04|31
1647857090000|2022-03-21 10:04:50|2917.5|2909.8|2916.92|2909.22|2917.5|2909.8|2916.89|2909.19|33
1647857100000|2022-03-21 10:05:00|2916.91|2909.21|2915.98|2908.28|2916.91|2909.21|2915.86|2908.16|33
1647857110000|2022-03-21 10:05:10|2916.01|2908.31|2917.65|2909.95|2917.85|2910.15|2915.76|2908.06|38
1647857120000|2022-03-21 10:05:20|2917.72|2910.02|2918.32|2910.62|2918.84|2911.14|2917.72|2910.02|35
1647857130000|2022-03-21 10:05:30|2918.07|2910.37|2917.52|2909.82|2918.34|2910.64|2917.33|2909.63|37
1647857140000|2022-03-21 10:05:40|2917.47|2909.77|2917.13|2909.43|2917.53|2909.83|2916.83|2909.13|33
1647857150000|2022-03-21 10:05:50|2917.35|2909.65|2918.21|2910.51|2918.46|2910.76|2917.1|2909.4|39
1647857160000|2022-03-21 10:06:00|2918.24|2910.54|2919.04|2911.34|2919.43|2911.73|2918.18|2910.48|33
1647857170000|2022-03-21 10:06:10|2918.39|2910.69|2917.94|2910.24|2918.41|2910.71|2917.79|2910.09|34
1647857180000|2022-03-21 10:06:20|2917.9|2910.2|2918.24|2910.54|2918.28|2910.58|2917.75|2910.05|24
1647857190000|2022-03-21 10:06:30|2917.78|2910.08|2918.79|2911.09|2918.93|2911.23|2917.37|2909.67|35
1647857200000|2022-03-21 10:06:40|2918.78|2911.08|2918.96|2911.26|2919.09|2911.39|2918.69|2910.99|27
1647857210000|2022-03-21 10:06:50|2918.67|2910.97|2919.87|2912.17|2920.38|2912.68|2918.67|2910.97|35
1647857220000|2022-03-21 10:07:00|2919.48|2911.78|2920.66|2912.96|2920.8|2913.1|2919.44|2911.74|32
1647857230000|2022-03-21 10:07:10|2919.92|2912.22|2919.97|2912.27|2920.04|2912.34|2919.42|2911.72|33
1647857240000|2022-03-21 10:07:20|2919.9|2912.2|2919.68|2911.98|2920.29|2912.59|2919.3|2911.6|32
1647857250000|2022-03-21 10:07:30|2919.67|2911.97|2919.62|2911.92|2920.33|2912.63|2919.18|2911.48|32
1647857260000|2022-03-21 10:07:40|2919.09|2911.39|2920.39|2912.69|2920.52|2912.82|2919.09|2911.39|28
1647857270000|2022-03-21 10:07:50|2920.2|2912.5|2919.82|2912.12|2920.61|2912.91|2919.52|2911.82|27
1647857280000|2022-03-21 10:08:00|2919.76|2912.06|2919.84|2912.14|2920.04|2912.34|2919.76|2912.06|31
1647857290000|2022-03-21 10:08:10|2919.77|2912.07|2918.8|2911.1|2920.09|2912.39|2918.76|2911.06|34
1647857300000|2022-03-21 10:08:20|2918.87|2911.17|2917.24|2909.54|2919.15|2911.45|2917.23|2909.53|35
1647857310000|2022-03-21 10:08:30|2916.89|2909.19|2917.73|2910.03|2917.97|2910.27|2916.74|2909.04|33
1647857320000|2022-03-21 10:08:40|2917.74|2910.04|2917.36|2909.66|2918.15|2910.45|2916.69|2908.99|35
1647857330000|2022-03-21 10:08:50|2916.97|2909.27|2916.76|2909.06|2917.55|2909.85|2916.75|2909.05|34
1647857340000|2022-03-21 10:09:00|2916.74|2909.04|2916.42|2908.72|2917.32|2909.62|2916.31|2908.61|33
1647857350000|2022-03-21 10:09:10|2916.53|2908.83|2916.22|2908.52|2916.91|2909.21|2916.22|2908.52|24
1647857360000|2022-03-21 10:09:20|2916.17|2908.47|2915.86|2908.16|2916.17|2908.47|2914.93|2907.23|31
1647857370000|2022-03-21 10:09:30|2915.69|2907.99|2915.21|2907.51|2915.69|2907.99|2915.13|2907.43|32
1647857380000|2022-03-21 10:09:40|2915.14|2907.44|2915.83|2908.13|2915.83|2908.13|2914.88|2907.18|27
1647857390000|2022-03-21 10:09:50|2915.72|2908.02|2915.62|2907.92|2916.21|2908.51|2915.14|2907.44|32
1647857400000|2022-03-21 10:10:00|2915.5|2907.8|2915.79|2908.09|2916.26|2908.56|2914.59|2906.89|31
1647857410000|2022-03-21 10:10:10|2915.33|2907.63|2915.66|2907.96|2915.86|2908.16|2914.48|2906.78|25
1647857420000|2022-03-21 10:10:20|2915.4|2907.7|2915.19|2907.49|2915.8|2908.1|2915.04|2907.34|37
1647857430000|2022-03-21 10:10:30|2915.25|2907.55|2915.1|2907.4|2915.62|2907.92|2915.09|2907.39|26
1647857440000|2022-03-21 10:10:40|2914.95|2907.25|2914.48|2906.78|2915.09|2907.39|2914.4|2906.7|27
1647857450000|2022-03-21 10:10:50|2914.37|2906.67|2914.48|2906.78|2914.72|2907.02|2914.2|2906.5|28
1647857460000|2022-03-21 10:11:00|2914.45|2906.75|2914.34|2906.64|2914.49|2906.79|2914.03|2906.33|35
1647857470000|2022-03-21 10:11:10|2914.3|2906.6|2914.72|2907.02|2915.06|2907.36|2913.37|2905.67|34
1647857480000|2022-03-21 10:11:20|2914.62|2906.92|2914.84|2907.14|2914.84|2907.14|2914.27|2906.57|27
1647857490000|2022-03-21 10:11:30|2915.42|2907.72|2915.35|2907.65|2915.83|2908.13|2915.05|2907.35|31
1647857500000|2022-03-21 10:11:40|2915.18|2907.48|2914.75|2907.05|2915.2|2907.5|2914.15|2906.45|25
1647857510000|2022-03-21 10:11:50|2914.86|2907.16|2915.09|2907.39|2915.74|2908.04|2914.72|2907.02|32
1647857520000|2022-03-21 10:12:00|2915.11|2907.41|2915.37|2907.67|2915.63|2907.93|2915.02|2907.32|31
1647857530000|2022-03-21 10:12:10|2915.26|2907.56|2915.44|2907.74|2916.26|2908.56|2915.26|2907.56|30
1647857540000|2022-03-21 10:12:20|2915.8|2908.1|2915.33|2907.63|2916.06|2908.36|2914.89|2907.19|29
1647857550000|2022-03-21 10:12:30|2915.39|2907.69|2915.24|2907.54|2915.74|2908.04|2915.12|2907.42|34
1647857560000|2022-03-21 10:12:40|2915.26|2907.56|2915.82|2908.12|2916|2908.3|2915.15|2907.45|32
1647857570000|2022-03-21 10:12:50|2915.96|2908.26|2917.78|2910.08|2918.95|2911.25|2915.34|2907.64|38
1647857580000|2022-03-21 10:13:00|2917.59|2909.89|2916.67|2908.97|2917.59|2909.89|2915.38|2907.68|35
1647857590000|2022-03-21 10:13:10|2916.74|2909.04|2915.72|2908.02|2916.94|2909.24|2915.31|2907.61|35
1647857600000|2022-03-21 10:13:20|2915.68|2907.98|2916.26|2908.56|2916.71|2909.01|2915.58|2907.88|32
1647857610000|2022-03-21 10:13:30|2916.27|2908.57|2916.52|2908.82|2916.52|2908.82|2915.83|2908.13|29
1647857620000|2022-03-21 10:13:40|2915.93|2908.23|2917.9|2910.2|2917.9|2910.2|2915.93|2908.23|38
1647857630000|2022-03-21 10:13:50|2917.62|2909.92|2919.72|2912.02|2919.75|2912.05|2917.62|2909.92|40
1647857640000|2022-03-21 10:14:00|2919.41|2911.71|2920.23|2912.53|2920.23|2912.53|2919.16|2911.46|34
1647857650000|2022-03-21 10:14:10|2920.19|2912.49|2920.11|2912.41|2920.23|2912.53|2919.32|2911.62|37
1647857660000|2022-03-21 10:14:20|2919.88|2912.18|2920.76|2913.06|2921.27|2913.57|2919.88|2912.18|38
1647857670000|2022-03-21 10:14:30|2920.53|2912.83|2921.87|2914.17|2921.87|2914.17|2920.25|2912.55|32
1647857680000|2022-03-21 10:14:40|2921.11|2913.41|2923.19|2915.49|2923.19|2915.49|2921.11|2913.41|38
1647857690000|2022-03-21 10:14:50|2922.55|2914.85|2923.86|2916.16|2924|2916.3|2922.55|2914.85|36
1647857700000|2022-03-21 10:15:00|2923.93|2916.23|2924.33|2916.63|2924.82|2917.12|2923.54|2915.84|40
1647857710000|2022-03-21 10:15:10|2924.24|2916.54|2921.57|2913.87|2924.32|2916.62|2921.57|2913.87|34
1647857720000|2022-03-21 10:15:20|2921.25|2913.55|2920.35|2912.65|2921.53|2913.83|2920.35|2912.65|37
1647857730000|2022-03-21 10:15:30|2920.44|2912.74|2919.98|2912.28|2920.98|2913.28|2919.25|2911.55|36
1647857740000|2022-03-21 10:15:40|2920.18|2912.48|2919.49|2911.79|2920.28|2912.58|2918.54|2910.84|35
1647857750000|2022-03-21 10:15:50|2919.51|2911.81|2919.29|2911.59|2919.62|2911.92|2918.95|2911.25|30
1647857760000|2022-03-21 10:16:00|2919.33|2911.63|2919.46|2911.76|2919.64|2911.94|2919.25|2911.55|27
1647857770000|2022-03-21 10:16:10|2919.44|2911.74|2918.29|2910.59|2919.6|2911.9|2918.25|2910.55|25
1647857780000|2022-03-21 10:16:20|2918.28|2910.58|2918.29|2910.59|2918.29|2910.59|2917.39|2909.69|27
1647857790000|2022-03-21 10:16:30|2918.36|2910.66|2918.81|2911.11|2918.81|2911.11|2917.88|2910.18|24
1647857800000|2022-03-21 10:16:40|2918.84|2911.14|2918.48|2910.78|2918.86|2911.16|2918.21|2910.51|12
1647857810000|2022-03-21 10:16:50|2918.31|2910.61|2918.84|2911.14|2918.84|2911.14|2918.12|2910.42|24
1647857820000|2022-03-21 10:17:00|2918.83|2911.13|2918.37|2910.67|2918.96|2911.26|2918.04|2910.34|25
1647857830000|2022-03-21 10:17:10|2918.39|2910.69|2916.35|2908.65|2918.39|2910.69|2916.35|2908.65|26
1647857840000|2022-03-21 10:17:20|2916.29|2908.59|2916.43|2908.73|2916.54|2908.84|2915.43|2907.73|25
1647857850000|2022-03-21 10:17:30|2916.42|2908.72|2917.52|2909.82|2917.57|2909.87|2916.39|2908.69|19
1647857860000|2022-03-21 10:17:40|2917.28|2909.58|2915.84|2908.14|2917.28|2909.58|2915.7|2908|33
1647857870000|2022-03-21 10:17:50|2915.68|2907.98|2916.65|2908.95|2916.81|2909.11|2915.41|2907.71|37
1647857880000|2022-03-21 10:18:00|2916.63|2908.93|2917.68|2909.98|2917.81|2910.11|2916.23|2908.53|33
1647857890000|2022-03-21 10:18:10|2916.87|2909.17|2917.76|2910.06|2918.09|2910.39|2916.87|2909.17|36
1647857900000|2022-03-21 10:18:20|2917.75|2910.05|2918.57|2910.87|2918.65|2910.95|2917.18|2909.48|32
1647857910000|2022-03-21 10:18:30|2918.81|2911.11|2917.98|2910.28|2918.84|2911.14|2917.66|2909.96|35
1647857920000|2022-03-21 10:18:40|2917.82|2910.12|2918.24|2910.54|2918.5|2910.8|2917.51|2909.81|37
1647857930000|2022-03-21 10:18:50|2918.66|2910.96|2917.8|2910.1|2918.66|2910.96|2917.79|2910.09|30
1647857940000|2022-03-21 10:19:00|2917.92|2910.22|2917.41|2909.71|2918.09|2910.39|2917.18|2909.48|25
1647857950000|2022-03-21 10:19:10|2917.44|2909.74|2917.46|2909.76|2918.28|2910.58|2917.43|2909.73|26
1647857960000|2022-03-21 10:19:20|2917.45|2909.75|2917.7|2910|2917.7|2910|2917.01|2909.31|25
1647857970000|2022-03-21 10:19:30|2917.52|2909.82|2917.22|2909.52|2917.79|2910.09|2917.16|2909.46|29
1647857980000|2022-03-21 10:19:40|2917.08|2909.38|2917.35|2909.65|2918.01|2910.31|2916.85|2909.15|33
1647857990000|2022-03-21 10:19:50|2917.41|2909.71|2917.57|2909.87|2917.67|2909.97|2916.86|2909.16|31
1647858000000|2022-03-21 10:20:00|2917.92|2910.22|2917.92|2910.22|2918.68|2910.98|2917.47|2909.77|38
1647858010000|2022-03-21 10:20:10|2918.11|2910.41|2917.59|2909.89|2918.59|2910.89|2917.35|2909.65|38
1647858020000|2022-03-21 10:20:20|2917.58|2909.88|2917.16|2909.46|2917.58|2909.88|2917.06|2909.36|25
1647858030000|2022-03-21 10:20:30|2917.06|2909.36|2917.5|2909.8|2917.64|2909.94|2916.58|2908.88|31
1647858040000|2022-03-21 10:20:40|2917.65|2909.95|2917.72|2910.02|2917.92|2910.22|2917.41|2909.71|27
1647858050000|2022-03-21 10:20:50|2917.73|2910.03|2917.58|2909.88|2918.16|2910.46|2917.44|2909.74|37
1647858060000|2022-03-21 10:21:00|2917.57|2909.87|2917.56|2909.86|2917.68|2909.98|2917.54|2909.84|17
1647858070000|2022-03-21 10:21:10|2917.57|2909.87|2917.62|2909.92|2918.75|2911.05|2917.43|2909.73|28
1647858080000|2022-03-21 10:21:20|2917.73|2910.03|2918.53|2910.83|2918.63|2910.93|2917.61|2909.91|33
1647858090000|2022-03-21 10:21:30|2918.54|2910.84|2917.81|2910.11|2918.87|2911.17|2917.81|2910.11|24
1647858100000|2022-03-21 10:21:40|2917.8|2910.1|2916.56|2908.86|2918.8|2911.1|2916.55|2908.85|35
1647858110000|2022-03-21 10:21:50|2916.71|2909.01|2916.85|2909.15|2917.42|2909.72|2916.58|2908.88|24
1647858120000|2022-03-21 10:22:00|2916.26|2908.56|2916.32|2908.62|2916.75|2909.05|2916|2908.3|33
1647858130000|2022-03-21 10:22:10|2916.67|2908.97|2915.61|2907.91|2916.67|2908.97|2914.95|2907.25|38
1647858140000|2022-03-21 10:22:20|2915.33|2907.63|2915.7|2908|2915.93|2908.23|2915.15|2907.45|29
1647858150000|2022-03-21 10:22:30|2915.05|2907.35|2914.78|2907.08|2915.34|2907.64|2914.41|2906.71|36
1647858160000|2022-03-21 10:22:40|2914.81|2907.11|2915.01|2907.31|2915.1|2907.4|2914.77|2907.07|14
1647858170000|2022-03-21 10:22:50|2915.13|2907.43|2915.32|2907.62|2915.33|2907.63|2914.67|2906.97|17
1647858180000|2022-03-21 10:23:00|2915.49|2907.79|2915.02|2907.32|2915.67|2907.97|2914.87|2907.17|28
1647858190000|2022-03-21 10:23:10|2914.82|2907.12|2913.37|2905.67|2915.04|2907.34|2913.28|2905.58|29
1647858200000|2022-03-21 10:23:20|2913.17|2905.47|2913.37|2905.67|2913.53|2905.83|2913.13|2905.43|30
1647858210000|2022-03-21 10:23:30|2913.52|2905.82|2913.97|2906.27|2914.21|2906.51|2913.07|2905.37|31
1647858220000|2022-03-21 10:23:40|2914.37|2906.67|2914.25|2906.55|2914.46|2906.76|2913.73|2906.03|27
1647858230000|2022-03-21 10:23:50|2913.82|2906.12|2913.49|2905.79|2914.38|2906.68|2913.25|2905.55|33
1647858240000|2022-03-21 10:24:00|2913.54|2905.84|2913.79|2906.09|2914.34|2906.64|2913.13|2905.43|33
1647858250000|2022-03-21 10:24:10|2913.68|2905.98|2912.64|2904.94|2913.68|2905.98|2912.07|2904.37|37
1647858260000|2022-03-21 10:24:20|2912.55|2904.85|2913.04|2905.34|2913.44|2905.74|2912.05|2904.35|39
1647858270000|2022-03-21 10:24:30|2912.84|2905.14|2913.29|2905.59|2913.29|2905.59|2911.82|2904.12|38
1647858280000|2022-03-21 10:24:40|2913.27|2905.57|2911.41|2903.71|2913.27|2905.57|2911.4|2903.7|35
1647858290000|2022-03-21 10:24:50|2911.51|2903.81|2912.96|2905.26|2912.96|2905.26|2911.05|2903.35|35
1647858300000|2022-03-21 10:25:00|2912.37|2904.67|2912.91|2905.21|2913.31|2905.61|2912.37|2904.67|39
1647858310000|2022-03-21 10:25:10|2913.19|2905.49|2911.37|2903.67|2913.22|2905.52|2911.37|2903.67|37
1647858320000|2022-03-21 10:25:20|2911.34|2903.64|2911.9|2904.2|2911.97|2904.27|2911.17|2903.47|25
1647858330000|2022-03-21 10:25:30|2911.89|2904.19|2912.3|2904.6|2912.49|2904.79|2911.71|2904.01|30
1647858340000|2022-03-21 10:25:40|2912.28|2904.58|2912.87|2905.17|2913.22|2905.52|2912.1|2904.4|36
1647858350000|2022-03-21 10:25:50|2912.89|2905.19|2913.32|2905.62|2913.69|2905.99|2912.73|2905.03|36
1647858360000|2022-03-21 10:26:00|2913.36|2905.66|2913.7|2906|2914.18|2906.48|2913.14|2905.44|38
1647858370000|2022-03-21 10:26:10|2913.54|2905.84|2913.42|2905.72|2914.03|2906.33|2913.17|2905.47|26
1647858380000|2022-03-21 10:26:20|2913.4|2905.7|2913.23|2905.53|2913.97|2906.27|2912.95|2905.25|35
1647858390000|2022-03-21 10:26:30|2913.18|2905.48|2913.66|2905.96|2913.88|2906.18|2912.85|2905.15|35
1647858400000|2022-03-21 10:26:40|2913.5|2905.8|2913.17|2905.47|2914.31|2906.61|2912.94|2905.24|37
1647858410000|2022-03-21 10:26:50|2913.15|2905.45|2913.68|2905.98|2913.68|2905.98|2912.71|2905.01|33
1647858420000|2022-03-21 10:27:00|2913.63|2905.93|2913.83|2906.13|2913.88|2906.18|2912.94|2905.24|34
1647858430000|2022-03-21 10:27:10|2913.79|2906.09|2914.81|2907.11|2914.87|2907.17|2913.22|2905.52|35
1647858440000|2022-03-21 10:27:20|2914.48|2906.78|2915.13|2907.43|2915.59|2907.89|2914.48|2906.78|38
1647858450000|2022-03-21 10:27:30|2915.12|2907.42|2915.16|2907.46|2915.54|2907.84|2914.71|2907.01|28
1647858460000|2022-03-21 10:27:40|2915.05|2907.35|2915.13|2907.43|2915.29|2907.59|2914.52|2906.82|33
1647858470000|2022-03-21 10:27:50|2915.09|2907.39|2914.78|2907.08|2915.15|2907.45|2914.31|2906.61|38
1647858480000|2022-03-21 10:28:00|2914.85|2907.15|2915.19|2907.49|2915.22|2907.52|2914.63|2906.93|27
1647858490000|2022-03-21 10:28:10|2915.1|2907.4|2915.2|2907.5|2915.94|2908.24|2915.1|2907.4|29
1647858500000|2022-03-21 10:28:20|2915.21|2907.51|2915.64|2907.94|2915.64|2907.94|2915.21|2907.51|22
1647858510000|2022-03-21 10:28:30|2915.65|2907.95|2915.49|2907.79|2915.85|2908.15|2915.21|2907.51|35
1647858520000|2022-03-21 10:28:40|2915.53|2907.83|2915.79|2908.09|2916.3|2908.6|2915.31|2907.61|32
1647858530000|2022-03-21 10:28:50|2916.44|2908.74|2917.04|2909.34|2917.6|2909.9|2916.21|2908.51|38
1647858540000|2022-03-21 10:29:00|2916.61|2908.91|2915.22|2907.52|2916.71|2909.01|2914.33|2906.63|35
1647858550000|2022-03-21 10:29:10|2915.21|2907.51|2915.22|2907.52|2915.75|2908.05|2914.66|2906.96|26
1647858560000|2022-03-21 10:29:20|2915.25|2907.55|2915.56|2907.86|2915.62|2907.92|2914.91|2907.21|26
1647858570000|2022-03-21 10:29:30|2915.54|2907.84|2915.7|2908|2915.87|2908.17|2915.4|2907.7|20
1647858580000|2022-03-21 10:29:40|2915.76|2908.06|2915.36|2907.66|2916.01|2908.31|2915.36|2907.66|30
1647858590000|2022-03-21 10:29:50|2915.72|2908.02|2916.79|2909.09|2916.79|2909.09|2915.72|2908.02|25
1647858600000|2022-03-21 10:30:00|2916.25|2908.55|2915.16|2907.46|2916.72|2909.02|2915.1|2907.4|32
1647858610000|2022-03-21 10:30:10|2915.17|2907.47|2914.17|2906.47|2915.21|2907.51|2914.12|2906.42|28
1647858620000|2022-03-21 10:30:20|2913.94|2906.24|2914.83|2907.13|2915.77|2908.07|2913.91|2906.21|35
1647858630000|2022-03-21 10:30:30|2914.8|2907.1|2914.23|2906.53|2914.87|2907.17|2914.1|2906.4|34
1647858640000|2022-03-21 10:30:40|2914.26|2906.56|2914.07|2906.37|2914.42|2906.72|2914.07|2906.37|17
1647858650000|2022-03-21 10:30:50|2914.21|2906.51|2912.99|2905.29|2914.21|2906.51|2912.94|2905.24|26
1647858660000|2022-03-21 10:31:00|2912.94|2905.24|2912.6|2904.9|2913.53|2905.83|2912.27|2904.57|22
1647858670000|2022-03-21 10:31:10|2912.81|2905.11|2913.66|2905.96|2914.07|2906.37|2912.81|2905.11|36
1647858680000|2022-03-21 10:31:20|2913.64|2905.94|2912.63|2904.93|2913.75|2906.05|2912.11|2904.41|29
1647858690000|2022-03-21 10:31:30|2912.55|2904.85|2911.13|2903.43|2912.73|2905.03|2911.08|2903.38|16
1647858700000|2022-03-21 10:31:40|2910.99|2903.29|2910.8|2903.1|2911.29|2903.59|2910.64|2902.94|17
1647858710000|2022-03-21 10:31:50|2910.75|2903.05|2909.77|2902.07|2910.84|2903.14|2909.09|2901.39|34
1647858720000|2022-03-21 10:32:00|2909.65|2901.95|2907.94|2900.24|2909.73|2902.03|2907.94|2900.24|35
1647858730000|2022-03-21 10:32:10|2908.11|2900.41|2908.3|2900.6|2909.03|2901.33|2907.64|2899.94|35
1647858740000|2022-03-21 10:32:20|2908.26|2900.56|2908.62|2900.92|2908.71|2901.01|2907.72|2900.02|37
1647858750000|2022-03-21 10:32:30|2908.66|2900.96|2908.49|2900.79|2909.17|2901.47|2908.18|2900.48|38
1647858760000|2022-03-21 10:32:40|2908.25|2900.55|2908.33|2900.63|2908.73|2901.03|2907.5|2899.8|33
1647858770000|2022-03-21 10:32:50|2908.24|2900.54|2907.96|2900.26|2908.57|2900.87|2907.96|2900.26|25
1647858780000|2022-03-21 10:33:00|2907.93|2900.23|2909.09|2901.39|2909.09|2901.39|2907.76|2900.06|36
1647858790000|2022-03-21 10:33:10|2909.07|2901.37|2909.85|2902.15|2909.87|2902.17|2908.71|2901.01|32
1647858800000|2022-03-21 10:33:20|2909.94|2902.24|2909.84|2902.14|2910.49|2902.79|2909.63|2901.93|39
1647858810000|2022-03-21 10:33:30|2909.79|2902.09|2909.68|2901.98|2910.12|2902.42|2909.58|2901.88|23
1647858820000|2022-03-21 10:33:40|2909.64|2901.94|2909.88|2902.18|2909.88|2902.18|2909.62|2901.92|19
1647858830000|2022-03-21 10:33:50|2909.81|2902.11|2909.82|2902.12|2910.04|2902.34|2909.78|2902.08|26
1647858840000|2022-03-21 10:34:00|2909.84|2902.14|2908.75|2901.05|2909.99|2902.29|2908.75|2901.05|28
1647858850000|2022-03-21 10:34:10|2908.77|2901.07|2908.17|2900.47|2908.77|2901.07|2908.17|2900.47|31
1647858860000|2022-03-21 10:34:20|2908.16|2900.46|2908.66|2900.96|2908.69|2900.99|2907.42|2899.72|38
1647858870000|2022-03-21 10:34:30|2908.62|2900.92|2907.94|2900.24|2908.62|2900.92|2907.79|2900.09|32
1647858880000|2022-03-21 10:34:40|2908.43|2900.73|2908.01|2900.31|2908.49|2900.79|2907.82|2900.12|30
1647858890000|2022-03-21 10:34:50|2908.49|2900.79|2907.58|2899.88|2908.66|2900.96|2907.43|2899.73|26
1647858900000|2022-03-21 10:35:00|2907.7|2900|2907.62|2899.92|2908.12|2900.42|2907.46|2899.76|28
1647858910000|2022-03-21 10:35:10|2907.61|2899.91|2908.33|2900.63|2908.57|2900.87|2907.53|2899.83|28
1647858920000|2022-03-21 10:35:20|2908.41|2900.71|2907.91|2900.21|2908.43|2900.73|2907.65|2899.95|33
1647858930000|2022-03-21 10:35:30|2908.07|2900.37|2908.3|2900.6|2909.2|2901.5|2908.06|2900.36|36
1647858940000|2022-03-21 10:35:40|2908.29|2900.59|2908.53|2900.83|2908.62|2900.92|2908.08|2900.38|27
1647858950000|2022-03-21 10:35:50|2908.52|2900.82|2907.87|2900.17|2908.62|2900.92|2907.67|2899.97|34
1647858960000|2022-03-21 10:36:00|2907.79|2900.09|2907.03|2899.33|2907.79|2900.09|2906.53|2898.83|36
1647858970000|2022-03-21 10:36:10|2907.01|2899.31|2907.69|2899.99|2908.25|2900.55|2907.01|2899.31|29
1647858980000|2022-03-21 10:36:20|2907.56|2899.86|2907.56|2899.86|2907.97|2900.27|2907.29|2899.59|37
1647858990000|2022-03-21 10:36:30|2907.4|2899.7|2907.16|2899.46|2907.69|2899.99|2906.83|2899.13|27
1647859000000|2022-03-21 10:36:40|2907.07|2899.37|2906.51|2898.81|2907.07|2899.37|2906.4|2898.7|29
1647859010000|2022-03-21 10:36:50|2906.47|2898.77|2906.7|2899|2906.99|2899.29|2906.32|2898.62|34
1647859020000|2022-03-21 10:37:00|2906.66|2898.96|2907.29|2899.59|2907.35|2899.65|2906.49|2898.79|35
1647859030000|2022-03-21 10:37:10|2907.28|2899.58|2906.78|2899.08|2907.31|2899.61|2906.7|2899|30
1647859040000|2022-03-21 10:37:20|2906.77|2899.07|2906.48|2898.78|2906.78|2899.08|2906.48|2898.78|25
1647859050000|2022-03-21 10:37:30|2906.47|2898.77|2906.42|2898.72|2906.47|2898.77|2906.41|2898.71|11
1647859060000|2022-03-21 10:37:40|2906.61|2898.91|2907.64|2899.94|2908.03|2900.33|2906.59|2898.89|34
1647859070000|2022-03-21 10:37:50|2907.61|2899.91|2907.35|2899.65|2907.68|2899.98|2907.26|2899.56|23
1647859080000|2022-03-21 10:38:00|2907.41|2899.71|2907.39|2899.69|2907.47|2899.77|2907.33|2899.63|26
1647859090000|2022-03-21 10:38:10|2907.59|2899.89|2907.07|2899.37|2907.72|2900.02|2906.89|2899.19|27
1647859100000|2022-03-21 10:38:20|2907.24|2899.54|2907.11|2899.41|2907.51|2899.81|2906.9|2899.2|30
1647859110000|2022-03-21 10:38:30|2907.75|2900.05|2907.45|2899.75|2908.3|2900.6|2907.29|2899.59|35
1647859120000|2022-03-21 10:38:40|2908.01|2900.31|2908.65|2900.95|2908.65|2900.95|2907.54|2899.84|29
1647859130000|2022-03-21 10:38:50|2908.76|2901.06|2909.93|2902.23|2909.95|2902.25|2908.66|2900.96|34
1647859140000|2022-03-21 10:39:00|2909.61|2901.91|2909.79|2902.09|2910.6|2902.9|2909.55|2901.85|33
1647859150000|2022-03-21 10:39:10|2909.82|2902.12|2909.37|2901.67|2909.83|2902.13|2909.23|2901.53|24
1647859160000|2022-03-21 10:39:20|2909.38|2901.68|2910.36|2902.66|2910.39|2902.69|2909.18|2901.48|25
1647859170000|2022-03-21 10:39:30|2910.47|2902.77|2909.65|2901.95|2910.47|2902.77|2909.59|2901.89|18
1647859180000|2022-03-21 10:39:40|2909.71|2902.01|2909.77|2902.07|2910.01|2902.31|2909.63|2901.93|18
1647859190000|2022-03-21 10:39:50|2909.76|2902.06|2908.59|2900.89|2909.85|2902.15|2908.57|2900.87|24
1647859200000|2022-03-21 10:40:00|2908.65|2900.95|2908.7|2901|2909.31|2901.61|2908.39|2900.69|37
1647859210000|2022-03-21 10:40:10|2908.75|2901.05|2909.26|2901.56|2909.44|2901.74|2908.7|2901|31
1647859220000|2022-03-21 10:40:20|2909.27|2901.57|2909.25|2901.55|2909.54|2901.84|2908.74|2901.04|33
1647859230000|2022-03-21 10:40:30|2909.14|2901.44|2909.5|2901.8|2909.85|2902.15|2909.14|2901.44|27
1647859240000|2022-03-21 10:40:40|2909.35|2901.65|2909.52|2901.82|2909.52|2901.82|2909.03|2901.33|18
1647859250000|2022-03-21 10:40:50|2909.41|2901.71|2908.85|2901.15|2909.49|2901.79|2908.49|2900.79|34
1647859260000|2022-03-21 10:41:00|2908.82|2901.12|2909.2|2901.5|2909.37|2901.67|2908.51|2900.81|24
1647859270000|2022-03-21 10:41:10|2909.12|2901.42|2909.76|2902.06|2909.77|2902.07|2908.84|2901.14|16
1647859280000|2022-03-21 10:41:20|2909.77|2902.07|2909.72|2902.02|2909.97|2902.27|2909.25|2901.55|18
1647859290000|2022-03-21 10:41:30|2909.71|2902.01|2910.13|2902.43|2910.32|2902.62|2909.63|2901.93|30
1647859300000|2022-03-21 10:41:40|2910.12|2902.42|2909.94|2902.24|2910.12|2902.42|2909.94|2902.24|16
1647859310000|2022-03-21 10:41:50|2909.89|2902.19|2910.48|2902.78|2910.8|2903.1|2909.89|2902.19|20
1647859320000|2022-03-21 10:42:00|2910.72|2903.02|2912.13|2904.43|2912.13|2904.43|2910.72|2903.02|37
1647859330000|2022-03-21 10:42:10|2912.03|2904.33|2913.09|2905.39|2913.12|2905.42|2912.03|2904.33|32
1647859340000|2022-03-21 10:42:20|2912.91|2905.21|2912.1|2904.4|2913.22|2905.52|2911.95|2904.25|34
1647859350000|2022-03-21 10:42:30|2912.09|2904.39|2913.27|2905.57|2913.35|2905.65|2911.43|2903.73|36
1647859360000|2022-03-21 10:42:40|2913.24|2905.54|2913.35|2905.65|2913.45|2905.75|2912.79|2905.09|35
1647859370000|2022-03-21 10:42:50|2913.41|2905.71|2913.22|2905.52|2914.03|2906.33|2913.06|2905.36|39
1647859380000|2022-03-21 10:43:00|2913.23|2905.53|2913.27|2905.57|2913.62|2905.92|2913.09|2905.39|28
1647859390000|2022-03-21 10:43:10|2913.29|2905.59|2912.62|2904.92|2913.4|2905.7|2912.61|2904.91|30
1647859400000|2022-03-21 10:43:20|2912.61|2904.91|2912.38|2904.68|2912.7|2905|2912.38|2904.68|29
1647859410000|2022-03-21 10:43:30|2912.34|2904.64|2912.45|2904.75|2912.45|2904.75|2912.34|2904.64|5
1647859420000|2022-03-21 10:43:40|2912.29|2904.59|2911.71|2904.01|2912.29|2904.59|2911.69|2903.99|26
1647859430000|2022-03-21 10:43:50|2911.67|2903.97|2911.42|2903.72|2911.79|2904.09|2911.42|2903.72|25
1647859440000|2022-03-21 10:44:00|2911.62|2903.92|2910.92|2903.22|2911.66|2903.96|2910.92|2903.22|16
1647859450000|2022-03-21 10:44:10|2911.02|2903.32|2911|2903.3|2911.47|2903.77|2910.86|2903.16|30
1647859460000|2022-03-21 10:44:20|2911.01|2903.31|2910.86|2903.16|2911.51|2903.81|2910.71|2903.01|24
1647859470000|2022-03-21 10:44:30|2910.87|2903.17|2910.67|2902.97|2911.43|2903.73|2910.4|2902.7|32
1647859480000|2022-03-21 10:44:40|2910.64|2902.94|2911.42|2903.72|2911.43|2903.73|2910.64|2902.94|26
1647859490000|2022-03-21 10:44:50|2911.45|2903.75|2911.04|2903.34|2911.45|2903.75|2911.04|2903.34|19
1647859500000|2022-03-21 10:45:00|2911.05|2903.35|2909.65|2901.95|2911.06|2903.36|2909.58|2901.88|34
1647859510000|2022-03-21 10:45:10|2909.94|2902.24|2910.48|2902.78|2910.83|2903.13|2909.94|2902.24|29
1647859520000|2022-03-21 10:45:20|2910.43|2902.73|2911.28|2903.58|2911.28|2903.58|2910.43|2902.73|28
1647859530000|2022-03-21 10:45:30|2911.17|2903.47|2912.28|2904.58|2912.49|2904.79|2911.08|2903.38|34
1647859540000|2022-03-21 10:45:40|2912.44|2904.74|2912.15|2904.45|2912.44|2904.74|2911.92|2904.22|29
1647859550000|2022-03-21 10:45:50|2912.14|2904.44|2912.41|2904.71|2912.48|2904.78|2911.7|2904|38
1647859560000|2022-03-21 10:46:00|2912.28|2904.58|2912.75|2905.05|2913.16|2905.46|2912.11|2904.41|35
1647859570000|2022-03-21 10:46:10|2912.74|2905.04|2913.28|2905.58|2913.44|2905.74|2912.71|2905.01|32
1647859580000|2022-03-21 10:46:20|2913.34|2905.64|2913.39|2905.69|2913.49|2905.79|2912.66|2904.96|33
1647859590000|2022-03-21 10:46:30|2913.38|2905.68|2913.78|2906.08|2914.33|2906.63|2912.98|2905.28|29
1647859600000|2022-03-21 10:46:40|2913.74|2906.04|2914.08|2906.38|2914.09|2906.39|2913.17|2905.47|30
1647859610000|2022-03-21 10:46:50|2914.05|2906.35|2913.67|2905.97|2914.17|2906.47|2913.64|2905.94|22
1647859620000|2022-03-21 10:47:00|2913.69|2905.99|2913.87|2906.17|2913.87|2906.17|2913.64|2905.94|22
1647859630000|2022-03-21 10:47:10|2913.86|2906.16|2913.96|2906.26|2914.06|2906.36|2913.82|2906.12|25
1647859640000|2022-03-21 10:47:20|2914.03|2906.33|2914.95|2907.25|2914.97|2907.27|2913.96|2906.26|27
1647859650000|2022-03-21 10:47:30|2915.05|2907.35|2915.02|2907.32|2915.38|2907.68|2914.34|2906.64|32
1647859660000|2022-03-21 10:47:40|2915.29|2907.59|2915.51|2907.81|2915.65|2907.95|2915.02|2907.32|30
1647859670000|2022-03-21 10:47:50|2915.57|2907.87|2916.14|2908.44|2916.71|2909.01|2915.57|2907.87|33
1647859680000|2022-03-21 10:48:00|2915.83|2908.13|2916.01|2908.31|2916.14|2908.44|2915.49|2907.79|35
1647859690000|2022-03-21 10:48:10|2915.7|2908|2914.83|2907.13|2916.12|2908.42|2914.5|2906.8|35
1647859700000|2022-03-21 10:48:20|2914.75|2907.05|2913.93|2906.23|2914.77|2907.07|2913.64|2905.94|35
1647859710000|2022-03-21 10:48:30|2914|2906.3|2914.27|2906.57|2914.36|2906.66|2913.95|2906.25|29
1647859720000|2022-03-21 10:48:40|2914.26|2906.56|2913.91|2906.21|2914.26|2906.56|2913.44|2905.74|31
1647859730000|2022-03-21 10:48:50|2913.4|2905.7|2912.92|2905.22|2913.87|2906.17|2912.86|2905.16|30
1647859740000|2022-03-21 10:49:00|2912.86|2905.16|2913.86|2906.16|2913.97|2906.27|2912.86|2905.16|31
1647859750000|2022-03-21 10:49:10|2913.92|2906.22|2913.95|2906.25|2913.99|2906.29|2913.39|2905.69|12
1647859760000|2022-03-21 10:49:20|2913.88|2906.18|2913.13|2905.43|2913.88|2906.18|2912.84|2905.14|34
1647859770000|2022-03-21 10:49:30|2913.12|2905.42|2912.68|2904.98|2913.13|2905.43|2912.25|2904.55|36
1647859780000|2022-03-21 10:49:40|2912.65|2904.95|2912.79|2905.09|2913.15|2905.45|2912.24|2904.54|27
1647859790000|2022-03-21 10:49:50|2913.15|2905.45|2913.38|2905.68|2913.75|2906.05|2912.74|2905.04|35
1647859800000|2022-03-21 10:50:00|2913.48|2905.78|2913.41|2905.71|2913.83|2906.13|2913.03|2905.33|29
1647859810000|2022-03-21 10:50:10|2913.21|2905.51|2913.77|2906.07|2913.9|2906.2|2913.08|2905.38|14
1647859820000|2022-03-21 10:50:20|2913.76|2906.06|2913.04|2905.34|2914.17|2906.47|2912.72|2905.02|33
1647859830000|2022-03-21 10:50:30|2913.05|2905.35|2913.6|2905.9|2913.73|2906.03|2912.75|2905.05|30
1647859840000|2022-03-21 10:50:40|2913.5|2905.8|2913.72|2906.02|2914.1|2906.4|2913.13|2905.43|28
1647859850000|2022-03-21 10:50:50|2913.7|2906|2915.18|2907.48|2915.18|2907.48|2913.59|2905.89|32
1647859860000|2022-03-21 10:51:00|2914.64|2906.94|2915.21|2907.51|2915.47|2907.77|2914.64|2906.94|36
1647859870000|2022-03-21 10:51:10|2915.27|2907.57|2914.52|2906.82|2915.3|2907.6|2914.51|2906.81|27
1647859880000|2022-03-21 10:51:20|2914.56|2906.86|2915.08|2907.38|2915.18|2907.48|2914.56|2906.86|25
1647859890000|2022-03-21 10:51:30|2915.07|2907.37|2915.56|2907.86|2915.56|2907.86|2914.99|2907.29|28
1647859900000|2022-03-21 10:51:40|2915.53|2907.83|2914.8|2907.1|2915.79|2908.09|2914.76|2907.06|33
1647859910000|2022-03-21 10:51:50|2914.59|2906.89|2914.38|2906.68|2914.59|2906.89|2914.33|2906.63|34
1647859920000|2022-03-21 10:52:00|2914.48|2906.78|2913.21|2905.51|2914.69|2906.99|2912.86|2905.16|22
1647859930000|2022-03-21 10:52:10|2913.19|2905.49|2912.88|2905.18|2913.38|2905.68|2912.69|2904.99|27
1647859940000|2022-03-21 10:52:20|2912.91|2905.21|2912.67|2904.97|2912.92|2905.22|2912.63|2904.93|30
1647859950000|2022-03-21 10:52:30|2912.71|2905.01|2912.17|2904.47|2912.71|2905.01|2912|2904.3|29
1647859960000|2022-03-21 10:52:40|2912.16|2904.46|2912.09|2904.39|2912.21|2904.51|2912.08|2904.38|19
1647859970000|2022-03-21 10:52:50|2912.04|2904.34|2912.61|2904.91|2912.61|2904.91|2912.04|2904.34|11
1647859980000|2022-03-21 10:53:00|2912.66|2904.96|2912.3|2904.6|2912.69|2904.99|2912.08|2904.38|25
1647859990000|2022-03-21 10:53:10|2912.22|2904.52|2913.28|2905.58|2913.83|2906.13|2912.16|2904.46|38
1647860000000|2022-03-21 10:53:20|2913.27|2905.57|2913.11|2905.41|2913.27|2905.57|2913.02|2905.32|26
1647860010000|2022-03-21 10:53:30|2913.19|2905.49|2912.24|2904.54|2913.19|2905.49|2912.03|2904.33|27
1647860020000|2022-03-21 10:53:40|2912.25|2904.55|2912|2904.3|2912.26|2904.56|2911.9|2904.2|11
1647860030000|2022-03-21 10:53:50|2912.06|2904.36|2912.65|2904.95|2912.94|2905.24|2912.06|2904.36|26
1647860040000|2022-03-21 10:54:00|2912.68|2904.98|2912.52|2904.82|2913.13|2905.43|2912.47|2904.77|26
1647860050000|2022-03-21 10:54:10|2912.46|2904.76|2912.09|2904.39|2912.52|2904.82|2911.64|2903.94|36
1647860060000|2022-03-21 10:54:20|2912.01|2904.31|2912.3|2904.6|2912.76|2905.06|2912.01|2904.31|31
1647860070000|2022-03-21 10:54:30|2912.27|2904.57|2912.48|2904.78|2912.63|2904.93|2912.17|2904.47|26
1647860080000|2022-03-21 10:54:40|2912.11|2904.41|2912.28|2904.58|2912.3|2904.6|2911.96|2904.26|21
1647860090000|2022-03-21 10:54:50|2912.3|2904.6|2911.5|2903.8|2912.31|2904.61|2911.42|2903.72|27
1647860100000|2022-03-21 10:55:00|2911.77|2904.07|2911.78|2904.08|2911.92|2904.22|2911.5|2903.8|16
1647860110000|2022-03-21 10:55:10|2911.86|2904.16|2912|2904.3|2912.46|2904.76|2911.75|2904.05|24
1647860120000|2022-03-21 10:55:20|2911.99|2904.29|2912.16|2904.46|2912.23|2904.53|2911.9|2904.2|14
1647860130000|2022-03-21 10:55:30|2912.14|2904.44|2912.34|2904.64|2912.39|2904.69|2912.14|2904.44|9
1647860140000|2022-03-21 10:55:40|2912.35|2904.65|2913.4|2905.7|2914|2906.3|2912.33|2904.63|30
1647860150000|2022-03-21 10:55:50|2913.47|2905.77|2912.65|2904.95|2913.47|2905.77|2912.35|2904.65|33
1647860160000|2022-03-21 10:56:00|2912.64|2904.94|2912.45|2904.75|2912.94|2905.24|2912.4|2904.7|17
1647860170000|2022-03-21 10:56:10|2912.54|2904.84|2912.74|2905.04|2913.34|2905.64|2912.39|2904.69|28
1647860180000|2022-03-21 10:56:20|2912.75|2905.05|2912.93|2905.23|2913.21|2905.51|2912.68|2904.98|37
1647860190000|2022-03-21 10:56:30|2912.94|2905.24|2914.77|2907.07|2914.82|2907.12|2912.92|2905.22|34
1647860200000|2022-03-21 10:56:40|2914.76|2907.06|2914.96|2907.26|2914.96|2907.26|2914.38|2906.68|29
1647860210000|2022-03-21 10:56:50|2914.97|2907.27|2914.66|2906.96|2915.06|2907.36|2914.2|2906.5|31
1647860220000|2022-03-21 10:57:00|2914.68|2906.98|2915.8|2908.1|2915.8|2908.1|2914.63|2906.93|28
1647860230000|2022-03-21 10:57:10|2915.76|2908.06|2916.98|2909.28|2917.15|2909.45|2915.57|2907.87|29
1647860240000|2022-03-21 10:57:20|2917.13|2909.43|2917.53|2909.83|2917.61|2909.91|2917.1|2909.4|27
1647860250000|2022-03-21 10:57:30|2917.5|2909.8|2917.68|2909.98|2917.7|2910|2917.23|2909.53|20
1647860260000|2022-03-21 10:57:40|2917.71|2910.01|2918.77|2911.07|2919.31|2911.61|2917.57|2909.87|33
1647860270000|2022-03-21 10:57:50|2918.78|2911.08|2919.08|2911.38|2919.32|2911.62|2918.75|2911.05|29
1647860280000|2022-03-21 10:58:00|2919.07|2911.37|2918.46|2910.76|2919.86|2912.16|2918.46|2910.76|29
1647860290000|2022-03-21 10:58:10|2918.43|2910.73|2917.96|2910.26|2918.5|2910.8|2917.83|2910.13|33
1647860300000|2022-03-21 10:58:20|2918.14|2910.44|2917.69|2909.99|2918.71|2911.01|2917.34|2909.64|36
1647860310000|2022-03-21 10:58:30|2917.62|2909.92|2917.19|2909.49|2917.78|2910.08|2916.81|2909.11|29
1647860320000|2022-03-21 10:58:40|2917.35|2909.65|2917.63|2909.93|2918.01|2910.31|2917.29|2909.59|24
1647860330000|2022-03-21 10:58:50|2917.68|2909.98|2918.21|2910.51|2918.23|2910.53|2917.28|2909.58|25
1647860340000|2022-03-21 10:59:00|2917.97|2910.27|2916.89|2909.19|2917.97|2910.27|2916.82|2909.12|31
1647860350000|2022-03-21 10:59:10|2916.86|2909.16|2916.71|2909.01|2916.9|2909.2|2916.46|2908.76|31
1647860360000|2022-03-21 10:59:20|2916.59|2908.89|2916.94|2909.24|2917.22|2909.52|2916.51|2908.81|33
1647860370000|2022-03-21 10:59:30|2916.93|2909.23|2915.95|2908.25|2917.13|2909.43|2915.62|2907.92|29
1647860380000|2022-03-21 10:59:40|2915.96|2908.26|2915.4|2907.7|2916.08|2908.38|2915.34|2907.64|31
1647860390000|2022-03-21 10:59:50|2915.42|2907.72|2915.24|2907.54|2915.51|2907.81|2914.95|2907.25|25
1647860400000|2022-03-21 11:00:00|2915.28|2907.58|2915.17|2907.47|2915.67|2907.97|2915.17|2907.47|25
1647860410000|2022-03-21 11:00:10|2915.34|2907.64|2914.67|2906.97|2916.15|2908.45|2914.65|2906.95|35
1647860420000|2022-03-21 11:00:20|2914.63|2906.93|2914.82|2907.12|2914.97|2907.27|2914.56|2906.86|34
1647860430000|2022-03-21 11:00:30|2914.71|2907.01|2913.94|2906.24|2914.74|2907.04|2913.94|2906.24|31
1647860440000|2022-03-21 11:00:40|2914.03|2906.33|2914.65|2906.95|2914.82|2907.12|2913.9|2906.2|31
1647860450000|2022-03-21 11:00:50|2914.66|2906.96|2914.92|2907.22|2915.88|2908.18|2914.62|2906.92|34
1647860460000|2022-03-21 11:01:00|2914.76|2907.06|2915.3|2907.6|2915.98|2908.28|2914.62|2906.92|30
1647860470000|2022-03-21 11:01:10|2915.32|2907.62|2915.59|2907.89|2916.14|2908.44|2915.32|2907.62|26
1647860480000|2022-03-21 11:01:20|2915.56|2907.86|2915.83|2908.13|2916.03|2908.33|2915.56|2907.86|25
1647860490000|2022-03-21 11:01:30|2915.84|2908.14|2915.93|2908.23|2916.1|2908.4|2915.84|2908.14|26
1647860500000|2022-03-21 11:01:40|2915.95|2908.25|2916.7|2909|2916.73|2909.03|2915.88|2908.18|28
1647860510000|2022-03-21 11:01:50|2916.67|2908.97|2917.14|2909.44|2917.43|2909.73|2916.66|2908.96|32
1647860520000|2022-03-21 11:02:00|2917.18|2909.48|2917.13|2909.43|2917.49|2909.79|2916.59|2908.89|32
1647860530000|2022-03-21 11:02:10|2917.11|2909.41|2917.16|2909.46|2917.33|2909.63|2917.07|2909.37|29
1647860540000|2022-03-21 11:02:20|2917.05|2909.35|2917.18|2909.48|2917.25|2909.55|2917.05|2909.35|21
1647860550000|2022-03-21 11:02:30|2917.16|2909.46|2917.26|2909.56|2917.27|2909.57|2917.16|2909.46|20
1647860560000|2022-03-21 11:02:40|2917.27|2909.57|2917.17|2909.47|2917.6|2909.9|2917.04|2909.34|27
1647860570000|2022-03-21 11:02:50|2917.14|2909.44|2916.34|2908.64|2917.19|2909.49|2916.25|2908.55|31
1647860580000|2022-03-21 11:03:00|2916.36|2908.66|2916.47|2908.77|2916.53|2908.83|2916.28|2908.58|30
1647860590000|2022-03-21 11:03:10|2916.4|2908.7|2916.62|2908.92|2917.04|2909.34|2916.37|2908.67|35
1647860600000|2022-03-21 11:03:20|2916.64|2908.94|2916.69|2908.99|2916.73|2909.03|2916.49|2908.79|29
1647860610000|2022-03-21 11:03:30|2916.63|2908.93|2916.83|2909.13|2916.83|2909.13|2916.53|2908.83|27
1647860620000|2022-03-21 11:03:40|2916.82|2909.12|2916.97|2909.27|2917.2|2909.5|2916.7|2909|26
1647860630000|2022-03-21 11:03:50|2917.01|2909.31|2919.67|2911.97|2919.7|2912|2917.01|2909.31|36
1647860640000|2022-03-21 11:04:00|2919.65|2911.95|2918.81|2911.11|2919.65|2911.95|2918.62|2910.92|30
1647860650000|2022-03-21 11:04:10|2918.84|2911.14|2919.35|2911.65|2919.5|2911.8|2918.84|2911.14|31
1647860660000|2022-03-21 11:04:20|2919.37|2911.67|2920.02|2912.32|2920.6|2912.9|2919.2|2911.5|36
1647860670000|2022-03-21 11:04:30|2919.99|2912.29|2919.52|2911.82|2919.99|2912.29|2918.88|2911.18|31
1647860680000|2022-03-21 11:04:40|2919.4|2911.7|2918.6|2910.9|2919.47|2911.77|2918.6|2910.9|36
1647860690000|2022-03-21 11:04:50|2918.52|2910.82|2918|2910.3|2918.67|2910.97|2917.91|2910.21|36
1647860700000|2022-03-21 11:05:00|2917.98|2910.28|2917.26|2909.56|2917.98|2910.28|2917.13|2909.43|36
1647860710000|2022-03-21 11:05:10|2917.25|2909.55|2917.71|2910.01|2917.71|2910.01|2917.01|2909.31|31
1647860720000|2022-03-21 11:05:20|2917.9|2910.2|2918.98|2911.28|2918.98|2911.28|2917.84|2910.14|35
1647860730000|2022-03-21 11:05:30|2919.04|2911.34|2918.94|2911.24|2919.1|2911.4|2918.37|2910.67|31
1647860740000|2022-03-21 11:05:40|2918.88|2911.18|2918.13|2910.43|2919.68|2911.98|2918.13|2910.43|34
1647860750000|2022-03-21 11:05:50|2918.11|2910.41|2918.64|2910.94|2918.72|2911.02|2918.1|2910.4|24
1647860760000|2022-03-21 11:06:00|2918.77|2911.07|2918.12|2910.42|2918.82|2911.12|2918.12|2910.42|15
1647860770000|2022-03-21 11:06:10|2918.04|2910.34|2918.84|2911.14|2919.69|2911.99|2918.04|2910.34|31
1647860780000|2022-03-21 11:06:20|2918.83|2911.13|2918.58|2910.88|2919.06|2911.36|2918.5|2910.8|28
1647860790000|2022-03-21 11:06:30|2918.57|2910.87|2918.68|2910.98|2918.91|2911.21|2918.37|2910.67|31
1647860800000|2022-03-21 11:06:40|2918.77|2911.07|2918.32|2910.62|2918.95|2911.25|2918.32|2910.62|26
1647860810000|2022-03-21 11:06:50|2918.26|2910.56|2918.64|2910.94|2919.37|2911.67|2917.88|2910.18|37
1647860820000|2022-03-21 11:07:00|2919.31|2911.61|2918.8|2911.1|2919.65|2911.95|2918.59|2910.89|31
1647860830000|2022-03-21 11:07:10|2918.83|2911.13|2918.78|2911.08|2919.33|2911.63|2918.6|2910.9|31
1647860840000|2022-03-21 11:07:20|2918.77|2911.07|2918.73|2911.03|2919.05|2911.35|2918.7|2911|27
1647860850000|2022-03-21 11:07:30|2918.72|2911.02|2918.14|2910.44|2919.14|2911.44|2917.99|2910.29|28
1647860860000|2022-03-21 11:07:40|2918.17|2910.47|2917.17|2909.47|2918.18|2910.48|2917.09|2909.39|26
1647860870000|2022-03-21 11:07:50|2917.19|2909.49|2917.4|2909.7|2917.66|2909.96|2917.19|2909.49|32
1647860880000|2022-03-21 11:08:00|2917.42|2909.72|2917.37|2909.67|2917.67|2909.97|2917.33|2909.63|18
1647860890000|2022-03-21 11:08:10|2917.41|2909.71|2916.41|2908.71|2917.41|2909.71|2916.34|2908.64|27
1647860900000|2022-03-21 11:08:20|2916.5|2908.8|2916.03|2908.33|2916.5|2908.8|2915.77|2908.07|27
1647860910000|2022-03-21 11:08:30|2916|2908.3|2915.69|2907.99|2916.17|2908.47|2915.57|2907.87|37
1647860920000|2022-03-21 11:08:40|2915.98|2908.28|2915.88|2908.18|2916.1|2908.4|2915.57|2907.87|24
1647860930000|2022-03-21 11:08:50|2915.83|2908.13|2915.61|2907.91|2916.01|2908.31|2915.49|2907.79|27
1647860940000|2022-03-21 11:09:00|2915.64|2907.94|2915.65|2907.95|2915.76|2908.06|2915.64|2907.94|19
1647860950000|2022-03-21 11:09:10|2915.56|2907.86|2914.56|2906.86|2915.56|2907.86|2914.29|2906.59|31
1647860960000|2022-03-21 11:09:20|2914.46|2906.76|2914.07|2906.37|2914.65|2906.95|2914.07|2906.37|20
1647860970000|2022-03-21 11:09:30|2914.31|2906.61|2914.03|2906.33|2914.49|2906.79|2913.91|2906.21|33
1647860980000|2022-03-21 11:09:40|2914.05|2906.35|2913.02|2905.32|2914.06|2906.36|2912.89|2905.19|33
1647860990000|2022-03-21 11:09:50|2913.1|2905.4|2914.2|2906.5|2914.78|2907.08|2912.98|2905.28|29
1647861000000|2022-03-21 11:10:00|2914.27|2906.57|2913.58|2905.88|2914.55|2906.85|2913.51|2905.81|34
1647861010000|2022-03-21 11:10:10|2913.46|2905.76|2915.71|2908.01|2916.01|2908.31|2913.46|2905.76|38
1647861020000|2022-03-21 11:10:20|2915.75|2908.05|2914.5|2906.8|2916.65|2908.95|2914.21|2906.51|37
1647861030000|2022-03-21 11:10:30|2914.26|2906.56|2914.53|2906.83|2915.12|2907.42|2914.26|2906.56|27
1647861040000|2022-03-21 11:10:40|2914.56|2906.86|2914.9|2907.2|2914.91|2907.21|2914.25|2906.55|33
1647861050000|2022-03-21 11:10:50|2914.92|2907.22|2914.65|2906.95|2915.07|2907.37|2914.65|2906.95|34
1647861060000|2022-03-21 11:11:00|2914.68|2906.98|2915.47|2907.77|2915.5|2907.8|2914.31|2906.61|26
1647861070000|2022-03-21 11:11:10|2915.51|2907.81|2915.63|2907.93|2916.24|2908.54|2915.51|2907.81|30
1647861080000|2022-03-21 11:11:20|2915.64|2907.94|2916.02|2908.32|2916.25|2908.55|2915.4|2907.7|33
1647861090000|2022-03-21 11:11:30|2915.97|2908.27|2915.68|2907.98|2916.09|2908.39|2915.59|2907.89|27
1647861100000|2022-03-21 11:11:40|2915.7|2908|2915.92|2908.22|2916.12|2908.42|2915.52|2907.82|32
1647861110000|2022-03-21 11:11:50|2916.01|2908.31|2916.09|2908.39|2916.19|2908.49|2915.8|2908.1|24
1647861120000|2022-03-21 11:12:00|2916.13|2908.43|2916.11|2908.41|2916.23|2908.53|2915.86|2908.16|27
1647861130000|2022-03-21 11:12:10|2916.21|2908.51|2916.96|2909.26|2917.03|2909.33|2915.74|2908.04|30
1647861140000|2022-03-21 11:12:20|2916.92|2909.22|2918.23|2910.53|2918.23|2910.53|2916.66|2908.96|33
1647861150000|2022-03-21 11:12:30|2918.26|2910.56|2918.11|2910.41|2918.75|2911.05|2917.76|2910.06|36
1647861160000|2022-03-21 11:12:40|2918.08|2910.38|2917.29|2909.59|2918.08|2910.38|2917.07|2909.37|32
1647861170000|2022-03-21 11:12:50|2917.57|2909.87|2918.3|2910.6|2918.32|2910.62|2917.57|2909.87|23
1647861180000|2022-03-21 11:13:00|2918.17|2910.47|2918.8|2911.1|2918.94|2911.24|2918.12|2910.42|29
1647861190000|2022-03-21 11:13:10|2918.79|2911.09|2917.96|2910.26|2918.79|2911.09|2917.8|2910.1|31
1647861200000|2022-03-21 11:13:20|2917.91|2910.21|2918.98|2911.28|2919.03|2911.33|2917.91|2910.21|32
1647861210000|2022-03-21 11:13:30|2918.92|2911.22|2917.78|2910.08|2919.11|2911.41|2917.68|2909.98|38
1647861220000|2022-03-21 11:13:40|2917.99|2910.29|2918.31|2910.61|2918.55|2910.85|2917.82|2910.12|27
1647861230000|2022-03-21 11:13:50|2918.3|2910.6|2918.5|2910.8|2919.38|2911.68|2918.09|2910.39|29
1647861240000|2022-03-21 11:14:00|2918.42|2910.72|2918.45|2910.75|2918.61|2910.91|2918.26|2910.56|33
1647861250000|2022-03-21 11:14:10|2918.44|2910.74|2917.71|2910.01|2918.44|2910.74|2917.46|2909.76|25
1647861260000|2022-03-21 11:14:20|2917.75|2910.05|2917.84|2910.14|2918.07|2910.37|2917.62|2909.92|29
1647861270000|2022-03-21 11:14:30|2917.77|2910.07|2918.39|2910.69|2918.4|2910.7|2917.25|2909.55|23
1647861280000|2022-03-21 11:14:40|2918.41|2910.71|2918.91|2911.21|2918.91|2911.21|2917.38|2909.68|30
1647861290000|2022-03-21 11:14:50|2919.09|2911.39|2918.96|2911.26|2919.09|2911.39|2918.88|2911.18|24
1647861300000|2022-03-21 11:15:00|2918.89|2911.19|2918.86|2911.16|2919.28|2911.58|2918.63|2910.93|24
1647861310000|2022-03-21 11:15:10|2918.88|2911.18|2920.27|2912.57|2920.44|2912.74|2918.88|2911.18|29
1647861320000|2022-03-21 11:15:20|2920.29|2912.59|2919.04|2911.34|2920.45|2912.75|2918.67|2910.97|40
1647861330000|2022-03-21 11:15:30|2919.13|2911.43|2920.23|2912.53|2920.23|2912.53|2918.75|2911.05|36
1647861340000|2022-03-21 11:15:40|2920.26|2912.56|2920.24|2912.54|2920.53|2912.83|2920.09|2912.39|33
1647861350000|2022-03-21 11:15:50|2920.15|2912.45|2920.24|2912.54|2920.89|2913.19|2919.75|2912.05|36
1647861360000|2022-03-21 11:16:00|2920.17|2912.47|2919.76|2912.06|2920.24|2912.54|2919.68|2911.98|25
1647861370000|2022-03-21 11:16:10|2919.75|2912.05|2919.58|2911.88|2919.82|2912.12|2919.21|2911.51|31
1647861380000|2022-03-21 11:16:20|2919.62|2911.92|2918.77|2911.07|2919.63|2911.93|2918.49|2910.79|25
1647861390000|2022-03-21 11:16:30|2918.81|2911.11|2918.78|2911.08|2918.95|2911.25|2918.65|2910.95|33
1647861400000|2022-03-21 11:16:40|2918.8|2911.1|2918.86|2911.16|2919.06|2911.36|2918.8|2911.1|23
1647861410000|2022-03-21 11:16:50|2918.85|2911.15|2919.79|2912.09|2919.79|2912.09|2918.8|2911.1|31
1647861420000|2022-03-21 11:17:00|2919.81|2912.11|2919.64|2911.94|2919.92|2912.22|2919.18|2911.48|31
1647861430000|2022-03-21 11:17:10|2919.69|2911.99|2919.21|2911.51|2919.95|2912.25|2919.08|2911.38|31
1647861440000|2022-03-21 11:17:20|2919.3|2911.6|2920.59|2912.89|2920.72|2913.02|2919.09|2911.39|35
1647861450000|2022-03-21 11:17:30|2920.65|2912.95|2920.72|2913.02|2920.76|2913.06|2920|2912.3|34
1647861460000|2022-03-21 11:17:40|2920.74|2913.04|2920.77|2913.07|2920.98|2913.28|2920.41|2912.71|34
1647861470000|2022-03-21 11:17:50|2920.8|2913.1|2921.7|2914|2921.7|2914|2920.65|2912.95|36
1647861480000|2022-03-21 11:18:00|2921.69|2913.99|2922.57|2914.87|2922.57|2914.87|2921.38|2913.68|34
1647861490000|2022-03-21 11:18:10|2922.66|2914.96|2922.32|2914.62|2923.11|2915.41|2922.32|2914.62|25
1647861500000|2022-03-21 11:18:20|2922.47|2914.77|2923.03|2915.33|2923.16|2915.46|2922.37|2914.67|35
1647861510000|2022-03-21 11:18:30|2923.22|2915.52|2924.59|2916.89|2924.76|2917.06|2923.09|2915.39|34
1647861520000|2022-03-21 11:18:40|2924.58|2916.88|2926.23|2918.53|2926.23|2918.53|2924.42|2916.72|30
1647861530000|2022-03-21 11:18:50|2926.26|2918.56|2926.6|2918.9|2926.88|2919.18|2925.26|2917.56|38
1647861540000|2022-03-21 11:19:00|2926.4|2918.7|2924.85|2917.15|2926.4|2918.7|2924.08|2916.38|38
1647861550000|2022-03-21 11:19:10|2925.21|2917.51|2925.03|2917.33|2925.21|2917.51|2923.9|2916.2|33
1647861560000|2022-03-21 11:19:20|2924.97|2917.27|2924.92|2917.22|2924.99|2917.29|2924.19|2916.49|37
1647861570000|2022-03-21 11:19:30|2924.97|2917.27|2924.48|2916.78|2924.99|2917.29|2924.16|2916.46|32
1647861580000|2022-03-21 11:19:40|2924.49|2916.79|2922.96|2915.26|2924.49|2916.79|2922.11|2914.41|31
1647861590000|2022-03-21 11:19:50|2922.92|2915.22|2923.45|2915.75|2924.23|2916.53|2922.92|2915.22|33
1647861600000|2022-03-21 11:20:00|2923.58|2915.88|2921.8|2914.1|2923.6|2915.9|2921.66|2913.96|33
1647861610000|2022-03-21 11:20:10|2921.87|2914.17|2921.85|2914.15|2922.31|2914.61|2921.39|2913.69|36
1647861620000|2022-03-21 11:20:20|2921.94|2914.24|2921.58|2913.88|2922.02|2914.32|2921.58|2913.88|30
1647861630000|2022-03-21 11:20:30|2921.48|2913.78|2921.76|2914.06|2921.91|2914.21|2921.25|2913.55|28
1647861640000|2022-03-21 11:20:40|2921.7|2914|2922.15|2914.45|2922.36|2914.66|2921.62|2913.92|35
1647861650000|2022-03-21 11:20:50|2922.16|2914.46|2922.05|2914.35|2922.6|2914.9|2921.5|2913.8|36
1647861660000|2022-03-21 11:21:00|2922.38|2914.68|2922.88|2915.18|2923.22|2915.52|2922.06|2914.36|32
1647861670000|2022-03-21 11:21:10|2923.02|2915.32|2922.59|2914.89|2923.58|2915.88|2922.59|2914.89|37
1647861680000|2022-03-21 11:21:20|2922.65|2914.95|2922.13|2914.43|2922.65|2914.95|2922.06|2914.36|30
1647861690000|2022-03-21 11:21:30|2922.17|2914.47|2921.9|2914.2|2922.22|2914.52|2921.26|2913.56|34
1647861700000|2022-03-21 11:21:40|2921.97|2914.27|2922.63|2914.93|2922.99|2915.29|2921.81|2914.11|32
1647861710000|2022-03-21 11:21:50|2922.73|2915.03|2922.01|2914.31|2922.73|2915.03|2921.49|2913.79|37
1647861720000|2022-03-21 11:22:00|2922.03|2914.33|2921.22|2913.52|2922.5|2914.8|2921.22|2913.52|34
1647861730000|2022-03-21 11:22:10|2921.3|2913.6|2921.23|2913.53|2921.39|2913.69|2920.81|2913.11|26
1647861740000|2022-03-21 11:22:20|2921.26|2913.56|2920.37|2912.67|2921.33|2913.63|2920.1|2912.4|32
1647861750000|2022-03-21 11:22:30|2920.44|2912.74|2920.98|2913.28|2921.14|2913.44|2920.35|2912.65|30
1647861760000|2022-03-21 11:22:40|2921.02|2913.32|2921.35|2913.65|2921.35|2913.65|2920.74|2913.04|20
1647861770000|2022-03-21 11:22:50|2921.31|2913.61|2921.31|2913.61|2921.34|2913.64|2921.14|2913.44|15
1647861780000|2022-03-21 11:23:00|2921.33|2913.63|2921.46|2913.76|2921.85|2914.15|2921.1|2913.4|34
1647861790000|2022-03-21 11:23:10|2921.4|2913.7|2923.61|2915.91|2923.67|2915.97|2921.15|2913.45|32
1647861800000|2022-03-21 11:23:20|2923.63|2915.93|2924.74|2917.04|2924.74|2917.04|2923.63|2915.93|33
1647861810000|2022-03-21 11:23:30|2924.47|2916.77|2924.98|2917.28|2925.25|2917.55|2924.1|2916.4|28
1647861820000|2022-03-21 11:23:40|2924.97|2917.27|2924.76|2917.06|2925.04|2917.34|2924.32|2916.62|35
1647861830000|2022-03-21 11:23:50|2924.9|2917.2|2923.49|2915.79|2924.9|2917.2|2923.49|2915.79|32
1647861840000|2022-03-21 11:24:00|2923.48|2915.78|2924.65|2916.95|2924.65|2916.95|2923.48|2915.78|35
1647861850000|2022-03-21 11:24:10|2924.64|2916.94|2924.78|2917.08|2924.97|2917.27|2924.18|2916.48|28
1647861860000|2022-03-21 11:24:20|2924.69|2916.99|2925.46|2917.76|2925.64|2917.94|2924.51|2916.81|33
1647861870000|2022-03-21 11:24:30|2925.54|2917.84|2924.78|2917.08|2925.54|2917.84|2924.76|2917.06|33
1647861880000|2022-03-21 11:24:40|2924.77|2917.07|2925.6|2917.9|2925.68|2917.98|2924.77|2917.07|28
1647861890000|2022-03-21 11:24:50|2925.45|2917.75|2926.66|2918.96|2926.66|2918.96|2925.21|2917.51|24
1647861900000|2022-03-21 11:25:00|2926.79|2919.09|2925.96|2918.26|2926.79|2919.09|2925.47|2917.77|36
1647861910000|2022-03-21 11:25:10|2925.79|2918.09|2926.24|2918.54|2926.36|2918.66|2925.79|2918.09|35
1647861920000|2022-03-21 11:25:20|2926.29|2918.59|2926.9|2919.2|2927.17|2919.47|2925.96|2918.26|40
1647861930000|2022-03-21 11:25:30|2926.84|2919.14|2927.44|2919.74|2927.77|2920.07|2926.78|2919.08|36
1647861940000|2022-03-21 11:25:40|2927.57|2919.87|2926.29|2918.59|2928.9|2921.2|2926.29|2918.59|37
1647861950000|2022-03-21 11:25:50|2926.27|2918.57|2923.95|2916.25|2926.61|2918.91|2923.95|2916.25|34
1647861960000|2022-03-21 11:26:00|2923.92|2916.22|2923.86|2916.16|2925.06|2917.36|2923.33|2915.63|40
1647861970000|2022-03-21 11:26:10|2923.79|2916.09|2923.13|2915.43|2923.81|2916.11|2922.91|2915.21|36
1647861980000|2022-03-21 11:26:20|2923.02|2915.32|2923.14|2915.44|2923.45|2915.75|2922.17|2914.47|35
1647861990000|2022-03-21 11:26:30|2923.41|2915.71|2923.02|2915.32|2923.72|2916.02|2922.85|2915.15|25
1647862000000|2022-03-21 11:26:40|2923.19|2915.49|2924.12|2916.42|2924.12|2916.42|2923.06|2915.36|23
1647862010000|2022-03-21 11:26:50|2924.14|2916.44|2923.56|2915.86|2924.14|2916.44|2923.31|2915.61|23
1647862020000|2022-03-21 11:27:00|2923.45|2915.75|2922.68|2914.98|2923.45|2915.75|2922.63|2914.93|24
1647862030000|2022-03-21 11:27:10|2922.59|2914.89|2921.29|2913.59|2922.59|2914.89|2921.29|2913.59|28
1647862040000|2022-03-21 11:27:20|2921.57|2913.87|2921.52|2913.82|2921.95|2914.25|2921.21|2913.51|27
1647862050000|2022-03-21 11:27:30|2921.45|2913.75|2921.65|2913.95|2921.99|2914.29|2921.15|2913.45|24
1647862060000|2022-03-21 11:27:40|2921.99|2914.29|2921.42|2913.72|2921.99|2914.29|2921.42|2913.72|28
1647862070000|2022-03-21 11:27:50|2921.93|2914.23|2920.98|2913.28|2922.24|2914.54|2920.14|2912.44|36
1647862080000|2022-03-21 11:28:00|2920.69|2912.99|2918.63|2910.93|2920.69|2912.99|2918.34|2910.64|33
1647862090000|2022-03-21 11:28:10|2918.62|2910.92|2918.6|2910.9|2918.82|2911.12|2918.53|2910.83|28
1647862100000|2022-03-21 11:28:20|2918.57|2910.87|2919.7|2912|2919.79|2912.09|2918.2|2910.5|33
1647862110000|2022-03-21 11:28:30|2919.79|2912.09|2920.41|2912.71|2921.16|2913.46|2919.03|2911.33|36
1647862120000|2022-03-21 11:28:40|2920.36|2912.66|2920.4|2912.7|2920.68|2912.98|2920.32|2912.62|25
1647862130000|2022-03-21 11:28:50|2920.41|2912.71|2923.13|2915.43|2923.2|2915.5|2920.31|2912.61|22
1647862140000|2022-03-21 11:29:00|2923.21|2915.51|2922.57|2914.87|2923.55|2915.85|2922.57|2914.87|36
1647862150000|2022-03-21 11:29:10|2922.97|2915.27|2922.01|2914.31|2923.26|2915.56|2921.84|2914.14|32
1647862160000|2022-03-21 11:29:20|2921.93|2914.23|2920.47|2912.77|2922.01|2914.31|2920.33|2912.63|40
1647862170000|2022-03-21 11:29:30|2920.43|2912.73|2922.34|2914.64|2922.34|2914.64|2920.24|2912.54|32
1647862180000|2022-03-21 11:29:40|2922.39|2914.69|2919.62|2911.92|2922.39|2914.69|2919.62|2911.92|36
1647862190000|2022-03-21 11:29:50|2919.43|2911.73|2918.96|2911.26|2919.45|2911.75|2918.84|2911.14|31
1647862200000|2022-03-21 11:30:00|2918.97|2911.27|2919.3|2911.6|2919.3|2911.6|2918.47|2910.77|35
1647862210000|2022-03-21 11:30:10|2919.33|2911.63|2918.78|2911.08|2919.34|2911.64|2918.52|2910.82|35
1647862220000|2022-03-21 11:30:20|2918.6|2910.9|2918.67|2910.97|2919.34|2911.64|2918.53|2910.83|32
1647862230000|2022-03-21 11:30:30|2918.7|2911|2918.63|2910.93|2918.94|2911.24|2918.62|2910.92|25
1647862240000|2022-03-21 11:30:40|2918.53|2910.83|2917.38|2909.68|2918.53|2910.83|2917.38|2909.68|32
1647862250000|2022-03-21 11:30:50|2917.19|2909.49|2916.18|2908.48|2917.21|2909.51|2916.18|2908.48|35
1647862260000|2022-03-21 11:31:00|2916.62|2908.92|2916.46|2908.76|2916.8|2909.1|2915.85|2908.15|39
1647862270000|2022-03-21 11:31:10|2916.73|2909.03|2916.3|2908.6|2916.73|2909.03|2915.01|2907.31|33
1647862280000|2022-03-21 11:31:20|2916.43|2908.73|2916.94|2909.24|2917.61|2909.91|2916.17|2908.47|38
1647862290000|2022-03-21 11:31:30|2916.99|2909.29|2916.63|2908.93|2918.43|2910.73|2916.57|2908.87|36
1647862300000|2022-03-21 11:31:40|2916.47|2908.77|2916.12|2908.42|2916.73|2909.03|2916.03|2908.33|37
1647862310000|2022-03-21 11:31:50|2915.99|2908.29|2915.32|2907.62|2915.99|2908.29|2914.97|2907.27|34
1647862320000|2022-03-21 11:32:00|2915.31|2907.61|2916.24|2908.54|2916.24|2908.54|2915.31|2907.61|36
1647862330000|2022-03-21 11:32:10|2916.4|2908.7|2915.47|2907.77|2916.56|2908.86|2915.42|2907.72|31
1647862340000|2022-03-21 11:32:20|2915.63|2907.93|2916.81|2909.11|2917.36|2909.66|2915.46|2907.76|36
1647862350000|2022-03-21 11:32:30|2916.53|2908.83|2917.18|2909.48|2917.54|2909.84|2916.2|2908.5|32
1647862360000|2022-03-21 11:32:40|2917.08|2909.38|2918.96|2911.26|2918.96|2911.26|2917.01|2909.31|33
1647862370000|2022-03-21 11:32:50|2918.93|2911.23|2918.43|2910.73|2918.99|2911.29|2917.86|2910.16|36
1647862380000|2022-03-21 11:33:00|2918.51|2910.81|2918.62|2910.92|2919.04|2911.34|2918.31|2910.61|21
1647862390000|2022-03-21 11:33:10|2918.59|2910.89|2918.45|2910.75|2918.59|2910.89|2917.76|2910.06|29
1647862400000|2022-03-21 11:33:20|2918.42|2910.72|2917.23|2909.53|2918.42|2910.72|2916.91|2909.21|29
1647862410000|2022-03-21 11:33:30|2917.25|2909.55|2917.2|2909.5|2917.89|2910.19|2916.92|2909.22|37
1647862420000|2022-03-21 11:33:40|2917.22|2909.52|2916.6|2908.9|2917.22|2909.52|2916.49|2908.79|30
1647862430000|2022-03-21 11:33:50|2916.63|2908.93|2915.65|2907.95|2916.99|2909.29|2914.98|2907.28|38
1647862440000|2022-03-21 11:34:00|2915.63|2907.93|2916.15|2908.45|2916.3|2908.6|2915.47|2907.77|38
1647862450000|2022-03-21 11:34:10|2916.16|2908.46|2915.96|2908.26|2916.27|2908.57|2915.94|2908.24|27
1647862460000|2022-03-21 11:34:20|2916.14|2908.44|2916.28|2908.58|2916.91|2909.21|2916.14|2908.44|37
1647862470000|2022-03-21 11:34:30|2916.25|2908.55|2915.01|2907.31|2916.25|2908.55|2914.81|2907.11|33
1647862480000|2022-03-21 11:34:40|2915.22|2907.52|2915.83|2908.13|2916.28|2908.58|2915.22|2907.52|34
1647862490000|2022-03-21 11:34:50|2915.82|2908.12|2915.09|2907.39|2916.6|2908.9|2915.09|2907.39|34
1647862500000|2022-03-21 11:35:00|2915.15|2907.45|2914.74|2907.04|2915.99|2908.29|2914.74|2907.04|38
1647862510000|2022-03-21 11:35:10|2915.25|2907.55|2913.83|2906.13|2915.25|2907.55|2913.83|2906.13|36
1647862520000|2022-03-21 11:35:20|2913.96|2906.26|2913.28|2905.58|2914.44|2906.74|2913.04|2905.34|39
1647862530000|2022-03-21 11:35:30|2913.25|2905.55|2913.01|2905.31|2913.9|2906.2|2912.92|2905.22|33
1647862540000|2022-03-21 11:35:40|2913.73|2906.03|2913.46|2905.76|2913.88|2906.18|2912.82|2905.12|38
1647862550000|2022-03-21 11:35:50|2913.35|2905.65|2912.11|2904.41|2913.5|2905.8|2912.11|2904.41|38
1647862560000|2022-03-21 11:36:00|2912.41|2904.71|2912.11|2904.41|2912.78|2905.08|2912.11|2904.41|34
1647862570000|2022-03-21 11:36:10|2912.22|2904.52|2911.28|2903.58|2912.49|2904.79|2911.28|2903.58|40
1647862580000|2022-03-21 11:36:20|2911.67|2903.97|2911.17|2903.47|2911.67|2903.97|2911.03|2903.33|39
1647862590000|2022-03-21 11:36:30|2911.32|2903.62|2911.08|2903.38|2911.55|2903.85|2910.85|2903.15|31
1647862600000|2022-03-21 11:36:40|2911.09|2903.39|2912.48|2904.78|2912.59|2904.89|2911.09|2903.39|31
1647862610000|2022-03-21 11:36:50|2912.57|2904.87|2912.81|2905.11|2913.48|2905.78|2912.53|2904.83|35
1647862620000|2022-03-21 11:37:00|2912.8|2905.1|2912.82|2905.12|2913.51|2905.81|2912.72|2905.02|35
1647862630000|2022-03-21 11:37:10|2912.87|2905.17|2913.04|2905.34|2913.54|2905.84|2912.66|2904.96|25
1647862640000|2022-03-21 11:37:20|2913.49|2905.79|2913.84|2906.14|2914.07|2906.37|2912.81|2905.11|31
1647862650000|2022-03-21 11:37:30|2913.9|2906.2|2914.86|2907.16|2914.87|2907.17|2913.72|2906.02|28
1647862660000|2022-03-21 11:37:40|2914.85|2907.15|2913.91|2906.21|2915.37|2907.67|2913.87|2906.17|36
1647862670000|2022-03-21 11:37:50|2914.09|2906.39|2913.7|2906|2914.34|2906.64|2913.63|2905.93|27
1647862680000|2022-03-21 11:38:00|2913.72|2906.02|2914.03|2906.33|2914.12|2906.42|2913.36|2905.66|33
1647862690000|2022-03-21 11:38:10|2913.99|2906.29|2913.39|2905.69|2914.33|2906.63|2912.6|2904.9|36
1647862700000|2022-03-21 11:38:20|2913.45|2905.75|2913.44|2905.74|2913.5|2905.8|2912.71|2905.01|35
1647862710000|2022-03-21 11:38:30|2913.55|2905.85|2914.2|2906.5|2914.21|2906.51|2913.45|2905.75|36
1647862720000|2022-03-21 11:38:40|2914.01|2906.31|2913.47|2905.77|2914.08|2906.38|2913.26|2905.56|37
1647862730000|2022-03-21 11:38:50|2913.46|2905.76|2912.58|2904.88|2913.46|2905.76|2912.58|2904.88|29
1647862740000|2022-03-21 11:39:00|2912.64|2904.94|2912.28|2904.58|2912.89|2905.19|2912.01|2904.31|37
1647862750000|2022-03-21 11:39:10|2912.63|2904.93|2912.17|2904.47|2912.63|2904.93|2912.01|2904.31|32
1647862760000|2022-03-21 11:39:20|2912.11|2904.41|2912.22|2904.52|2912.62|2904.92|2912.09|2904.39|26
1647862770000|2022-03-21 11:39:30|2912.62|2904.92|2911.41|2903.71|2912.62|2904.92|2911.28|2903.58|22
1647862780000|2022-03-21 11:39:40|2911.24|2903.54|2911.11|2903.41|2911.3|2903.6|2911.04|2903.34|18
1647862790000|2022-03-21 11:39:50|2911.07|2903.37|2911.02|2903.32|2911.27|2903.57|2911.02|2903.32|16
1647862800000|2022-03-21 11:40:00|2910.96|2903.26|2912.17|2904.47|2912.19|2904.49|2910.89|2903.19|31
1647862810000|2022-03-21 11:40:10|2912.1|2904.4|2911.8|2904.1|2912.38|2904.68|2911.52|2903.82|35
1647862820000|2022-03-21 11:40:20|2911.79|2904.09|2911.98|2904.28|2912.01|2904.31|2911.48|2903.78|35
1647862830000|2022-03-21 11:40:30|2911.91|2904.21|2912.56|2904.86|2912.8|2905.1|2911.91|2904.21|36
1647862840000|2022-03-21 11:40:40|2912.48|2904.78|2912.44|2904.74|2913.27|2905.57|2912.42|2904.72|37
1647862850000|2022-03-21 11:40:50|2912.58|2904.88|2912.08|2904.38|2912.59|2904.89|2911.72|2904.02|37
1647862860000|2022-03-21 11:41:00|2912.02|2904.32|2912.78|2905.08|2912.96|2905.26|2912.02|2904.32|30
1647862870000|2022-03-21 11:41:10|2912.72|2905.02|2912.65|2904.95|2913.2|2905.5|2912.65|2904.95|33
1647862880000|2022-03-21 11:41:20|2912.69|2904.99|2912.59|2904.89|2912.69|2904.99|2911.93|2904.23|33
1647862890000|2022-03-21 11:41:30|2912.53|2904.83|2913.11|2905.41|2913.2|2905.5|2912.22|2904.52|35
1647862900000|2022-03-21 11:41:40|2913.2|2905.5|2912.89|2905.19|2913.3|2905.6|2912.4|2904.7|33
1647862910000|2022-03-21 11:41:50|2912.94|2905.24|2913.09|2905.39|2913.18|2905.48|2912.62|2904.92|28
1647862920000|2022-03-21 11:42:00|2913.04|2905.34|2912.36|2904.66|2913.04|2905.34|2912.29|2904.59|32
1647862930000|2022-03-21 11:42:10|2911.89|2904.19|2912.28|2904.58|2912.64|2904.94|2910.95|2903.25|39
1647862940000|2022-03-21 11:42:20|2912.76|2905.06|2912.41|2904.71|2913.05|2905.35|2912.31|2904.61|33
1647862950000|2022-03-21 11:42:30|2912.39|2904.69|2912.28|2904.58|2913.18|2905.48|2912.28|2904.58|27
1647862960000|2022-03-21 11:42:40|2913.13|2905.43|2913.09|2905.39|2913.93|2906.23|2912.35|2904.65|26
1647862970000|2022-03-21 11:42:50|2912.9|2905.2|2913.92|2906.22|2913.92|2906.22|2912.65|2904.95|38
1647862980000|2022-03-21 11:43:00|2913.42|2905.72|2913.5|2905.8|2913.77|2906.07|2913.29|2905.59|25
1647862990000|2022-03-21 11:43:10|2913.51|2905.81|2913.72|2906.02|2914.33|2906.63|2913.4|2905.7|30
1647863000000|2022-03-21 11:43:20|2913.85|2906.15|2913.77|2906.07|2914.06|2906.36|2913.77|2906.07|23
1647863010000|2022-03-21 11:43:30|2913.83|2906.13|2914.1|2906.4|2914.17|2906.47|2913.79|2906.09|32
1647863020000|2022-03-21 11:43:40|2914.11|2906.41|2914.42|2906.72|2914.42|2906.72|2913.95|2906.25|29
1647863030000|2022-03-21 11:43:50|2914.31|2906.61|2914.24|2906.54|2914.42|2906.72|2914.24|2906.54|17
1647863040000|2022-03-21 11:44:00|2914.21|2906.51|2913.6|2905.9|2914.29|2906.59|2913.49|2905.79|30
1647863050000|2022-03-21 11:44:10|2913.54|2905.84|2913.63|2905.93|2913.9|2906.2|2913.46|2905.76|32
1647863060000|2022-03-21 11:44:20|2913.62|2905.92|2912.65|2904.95|2913.71|2906.01|2912.17|2904.47|31
1647863070000|2022-03-21 11:44:30|2912.66|2904.96|2912.57|2904.87|2913.07|2905.37|2912.52|2904.82|35
1647863080000|2022-03-21 11:44:40|2912.53|2904.83|2913.11|2905.41|2913.54|2905.84|2912.53|2904.83|34
1647863090000|2022-03-21 11:44:50|2913.19|2905.49|2913.16|2905.46|2913.48|2905.78|2913.12|2905.42|25
1647863100000|2022-03-21 11:45:00|2913.15|2905.45|2914.17|2906.47|2914.57|2906.87|2913.15|2905.45|30
1647863110000|2022-03-21 11:45:10|2914.18|2906.48|2914.08|2906.38|2914.27|2906.57|2913.89|2906.19|28
1647863120000|2022-03-21 11:45:20|2914.17|2906.47|2915.52|2907.82|2915.59|2907.89|2914.17|2906.47|21
1647863130000|2022-03-21 11:45:30|2914.96|2907.26|2915.57|2907.87|2915.68|2907.98|2914.82|2907.12|35
1647863140000|2022-03-21 11:45:40|2914.84|2907.14|2915.31|2907.61|2915.57|2907.87|2914.83|2907.13|32
1647863150000|2022-03-21 11:45:50|2914.92|2907.22|2915.81|2908.11|2915.81|2908.11|2914.76|2907.06|25
1647863160000|2022-03-21 11:46:00|2914.77|2907.07|2916.27|2908.57|2916.27|2908.57|2914.77|2907.07|25
1647863170000|2022-03-21 11:46:10|2916.21|2908.51|2916.13|2908.43|2916.21|2908.51|2915.61|2907.91|25
1647863180000|2022-03-21 11:46:20|2916.14|2908.44|2915.89|2908.19|2916.14|2908.44|2915.61|2907.91|21
1647863190000|2022-03-21 11:46:30|2915.88|2908.18|2915.55|2907.85|2915.97|2908.27|2914.87|2907.17|24
1647863200000|2022-03-21 11:46:40|2915.58|2907.88|2914.62|2906.92|2915.63|2907.93|2914.28|2906.58|31
1647863210000|2022-03-21 11:46:50|2914.55|2906.85|2914.07|2906.37|2914.61|2906.91|2913.77|2906.07|27
1647863220000|2022-03-21 11:47:00|2913.9|2906.2|2914.5|2906.8|2914.5|2906.8|2913.71|2906.01|38
1647863230000|2022-03-21 11:47:10|2914.65|2906.95|2914.85|2907.15|2915.05|2907.35|2914.24|2906.54|33
1647863240000|2022-03-21 11:47:20|2914.45|2906.75|2914.19|2906.49|2914.74|2907.04|2913.88|2906.18|37
1647863250000|2022-03-21 11:47:30|2914.05|2906.35|2914.75|2907.05|2914.77|2907.07|2914.05|2906.35|28
1647863260000|2022-03-21 11:47:40|2914.76|2907.06|2914.59|2906.89|2914.76|2907.06|2914.22|2906.52|25
1647863270000|2022-03-21 11:47:50|2913.69|2905.99|2913.86|2906.16|2914.3|2906.6|2913.51|2905.81|27
1647863280000|2022-03-21 11:48:00|2913.82|2906.12|2914.56|2906.86|2914.74|2907.04|2913.81|2906.11|24
1647863290000|2022-03-21 11:48:10|2914.45|2906.75|2914.01|2906.31|2914.91|2907.21|2913.97|2906.27|25
1647863300000|2022-03-21 11:48:20|2913.98|2906.28|2913.64|2905.94|2914.17|2906.47|2913.58|2905.88|31
1647863310000|2022-03-21 11:48:30|2913.53|2905.83|2913.42|2905.72|2913.63|2905.93|2913.39|2905.69|21
1647863320000|2022-03-21 11:48:40|2913.39|2905.69|2913.3|2905.6|2913.7|2906|2913.3|2905.6|19
1647863330000|2022-03-21 11:48:50|2913.23|2905.53|2914.39|2906.69|2914.93|2907.23|2913.19|2905.49|36
1647863340000|2022-03-21 11:49:00|2914.33|2906.63|2913.89|2906.19|2914.42|2906.72|2913.63|2905.93|31
1647863350000|2022-03-21 11:49:10|2913.86|2906.16|2914.83|2907.13|2915.06|2907.36|2913.86|2906.16|33
1647863360000|2022-03-21 11:49:20|2914.74|2907.04|2915.44|2907.74|2915.61|2907.91|2914.57|2906.87|31
1647863370000|2022-03-21 11:49:30|2915.5|2907.8|2915.14|2907.44|2915.73|2908.03|2915.14|2907.44|35
1647863380000|2022-03-21 11:49:40|2915.37|2907.67|2915.4|2907.7|2915.55|2907.85|2915.14|2907.44|28
1647863390000|2022-03-21 11:49:50|2915.3|2907.6|2914.55|2906.85|2915.4|2907.7|2914.44|2906.74|29
1647863400000|2022-03-21 11:50:00|2914.81|2907.11|2915.08|2907.38|2915.12|2907.42|2914.3|2906.6|28
1647863410000|2022-03-21 11:50:10|2915.13|2907.43|2915.69|2907.99|2915.98|2908.28|2914.95|2907.25|31
1647863420000|2022-03-21 11:50:20|2915.99|2908.29|2916.27|2908.57|2916.8|2909.1|2915.96|2908.26|31
1647863430000|2022-03-21 11:50:30|2916.22|2908.52|2916.34|2908.64|2916.44|2908.74|2915.96|2908.26|37
1647863440000|2022-03-21 11:50:40|2916.24|2908.54|2914.95|2907.25|2916.45|2908.75|2914.37|2906.67|34
1647863450000|2022-03-21 11:50:50|2914.94|2907.24|2914.74|2907.04|2915.13|2907.43|2914.6|2906.9|29
1647863460000|2022-03-21 11:51:00|2914.84|2907.14|2915.49|2907.79|2915.91|2908.21|2914.66|2906.96|33
1647863470000|2022-03-21 11:51:10|2915.85|2908.15|2916.08|2908.38|2916.08|2908.38|2915.46|2907.76|38
1647863480000|2022-03-21 11:51:20|2915.96|2908.26|2916.17|2908.47|2916.23|2908.53|2915.57|2907.87|30
1647863490000|2022-03-21 11:51:30|2916.29|2908.59|2916.07|2908.37|2916.6|2908.9|2915.39|2907.69|37
1647863500000|2022-03-21 11:51:40|2916.05|2908.35|2915.89|2908.19|2916.27|2908.57|2915.89|2908.19|33
1647863510000|2022-03-21 11:51:50|2915.87|2908.17|2915.43|2907.73|2916.05|2908.35|2915.43|2907.73|22
1647863520000|2022-03-21 11:52:00|2915.45|2907.75|2915.49|2907.79|2915.65|2907.95|2915.34|2907.64|24
1647863530000|2022-03-21 11:52:10|2915.48|2907.78|2915.59|2907.89|2915.66|2907.96|2915.48|2907.78|15
1647863540000|2022-03-21 11:52:20|2915.58|2907.88|2915.55|2907.85|2916.21|2908.51|2915.52|2907.82|29
1647863550000|2022-03-21 11:52:30|2915.58|2907.88|2915.83|2908.13|2915.83|2908.13|2915.44|2907.74|23
1647863560000|2022-03-21 11:52:40|2915.74|2908.04|2915.03|2907.33|2915.74|2908.04|2914.91|2907.21|23
1647863570000|2022-03-21 11:52:50|2915.06|2907.36|2916.27|2908.57|2916.35|2908.65|2914.96|2907.26|35
1647863580000|2022-03-21 11:53:00|2916.43|2908.73|2916.53|2908.83|2916.57|2908.87|2915.89|2908.19|33
1647863590000|2022-03-21 11:53:10|2915.89|2908.19|2915.34|2907.64|2916.16|2908.46|2915.16|2907.46|35
1647863600000|2022-03-21 11:53:20|2915.27|2907.57|2915.27|2907.57|2915.49|2907.79|2915.16|2907.46|34
1647863610000|2022-03-21 11:53:30|2915.26|2907.56|2915.2|2907.5|2915.71|2908.01|2915.13|2907.43|28
1647863620000|2022-03-21 11:53:40|2915.14|2907.44|2915.23|2907.53|2915.29|2907.59|2915.14|2907.44|21
1647863630000|2022-03-21 11:53:50|2915.22|2907.52|2915.18|2907.48|2915.28|2907.58|2915.12|2907.42|21
1647863640000|2022-03-21 11:54:00|2915.2|2907.5|2915.19|2907.49|2915.22|2907.52|2915.01|2907.31|31
1647863650000|2022-03-21 11:54:10|2915.15|2907.45|2914.68|2906.98|2915.15|2907.45|2914.34|2906.64|36
1647863660000|2022-03-21 11:54:20|2914.34|2906.64|2914.72|2907.02|2914.97|2907.27|2914.02|2906.32|33
1647863670000|2022-03-21 11:54:30|2914.59|2906.89|2914.56|2906.86|2915.18|2907.48|2914.5|2906.8|27
1647863680000|2022-03-21 11:54:40|2914.6|2906.9|2914.51|2906.81|2914.64|2906.94|2914.41|2906.71|34
1647863690000|2022-03-21 11:54:50|2914.52|2906.82|2914.43|2906.73|2914.57|2906.87|2914.35|2906.65|18
1647863700000|2022-03-21 11:55:00|2914.44|2906.74|2913.84|2906.14|2914.48|2906.78|2913.18|2905.48|36
1647863710000|2022-03-21 11:55:10|2913.82|2906.12|2913.69|2905.99|2913.91|2906.21|2913.47|2905.77|30
1647863720000|2022-03-21 11:55:20|2913.61|2905.91|2912.6|2904.9|2913.61|2905.91|2912.48|2904.78|29
1647863730000|2022-03-21 11:55:30|2912.52|2904.82|2912.53|2904.83|2912.69|2904.99|2912.46|2904.76|19
1647863740000|2022-03-21 11:55:40|2912.46|2904.76|2912.77|2905.07|2912.94|2905.24|2912.46|2904.76|22
1647863750000|2022-03-21 11:55:50|2912.8|2905.1|2912.13|2904.43|2912.8|2905.1|2912.13|2904.43|20
1647863760000|2022-03-21 11:56:00|2912.12|2904.42|2912.07|2904.37|2912.26|2904.56|2912.07|2904.37|22
1647863770000|2022-03-21 11:56:10|2912.11|2904.41|2912.05|2904.35|2912.18|2904.48|2911.95|2904.25|28
1647863780000|2022-03-21 11:56:20|2911.87|2904.17|2912.55|2904.85|2912.55|2904.85|2911.49|2903.79|31
1647863790000|2022-03-21 11:56:30|2912.56|2904.86|2912.27|2904.57|2912.58|2904.88|2911.94|2904.24|34
1647863800000|2022-03-21 11:56:40|2912.37|2904.67|2911.55|2903.85|2912.37|2904.67|2911.32|2903.62|33
1647863810000|2022-03-21 11:56:50|2911.57|2903.87|2910.45|2902.75|2911.57|2903.87|2910.05|2902.35|29
1647863820000|2022-03-21 11:57:00|2910.43|2902.73|2910.22|2902.52|2910.51|2902.81|2909.96|2902.26|28
1647863830000|2022-03-21 11:57:10|2910.13|2902.43|2909.78|2902.08|2910.37|2902.67|2909.5|2901.8|33
1647863840000|2022-03-21 11:57:20|2910.1|2902.4|2910.02|2902.32|2910.54|2902.84|2909.72|2902.02|23
1647863850000|2022-03-21 11:57:30|2909.79|2902.09|2909.67|2901.97|2909.96|2902.26|2909.63|2901.93|24
1647863860000|2022-03-21 11:57:40|2909.66|2901.96|2908.78|2901.08|2909.66|2901.96|2908.78|2901.08|29
1647863870000|2022-03-21 11:57:50|2908.8|2901.1|2908.86|2901.16|2909.11|2901.41|2908.76|2901.06|37
1647863880000|2022-03-21 11:58:00|2908.38|2900.68|2908.17|2900.47|2909.07|2901.37|2908.17|2900.47|38
1647863890000|2022-03-21 11:58:10|2908.16|2900.46|2909.81|2902.11|2909.82|2902.12|2908.13|2900.43|35
1647863900000|2022-03-21 11:58:20|2909.98|2902.28|2911.41|2903.71|2912.47|2904.77|2909.98|2902.28|36
1647863910000|2022-03-21 11:58:30|2911.4|2903.7|2910.9|2903.2|2911.44|2903.74|2910.9|2903.2|28
1647863920000|2022-03-21 11:58:40|2910.84|2903.14|2910.69|2902.99|2911.02|2903.32|2910.39|2902.69|35
1647863930000|2022-03-21 11:58:50|2910.68|2902.98|2912.34|2904.64|2912.77|2905.07|2910.43|2902.73|35
1647863940000|2022-03-21 11:59:00|2912.08|2904.38|2911.18|2903.48|2912.36|2904.66|2911.18|2903.48|38
1647863950000|2022-03-21 11:59:10|2911.16|2903.46|2911.82|2904.12|2912.29|2904.59|2911.16|2903.46|28
1647863960000|2022-03-21 11:59:20|2911.74|2904.04|2911.32|2903.62|2912.03|2904.33|2911.28|2903.58|23
1647863970000|2022-03-21 11:59:30|2911.37|2903.67|2911.68|2903.98|2911.74|2904.04|2911.28|2903.58|26
1647863980000|2022-03-21 11:59:40|2911.65|2903.95|2911.43|2903.73|2911.72|2904.02|2911.34|2903.64|19
1647863990000|2022-03-21 11:59:50|2911.56|2903.86|2911.28|2903.58|2911.65|2903.95|2911.03|2903.33|26
1647864000000|2022-03-21 12:00:00|2911.29|2903.59|2911.68|2903.98|2911.68|2903.98|2911.28|2903.58|24
1647864010000|2022-03-21 12:00:10|2912.07|2904.37|2915.17|2907.47|2915.36|2907.66|2912.07|2904.37|32
1647864020000|2022-03-21 12:00:20|2914.89|2907.19|2915.59|2907.89|2915.63|2907.93|2914.89|2907.19|35
1647864030000|2022-03-21 12:00:30|2915.39|2907.69|2915.1|2907.4|2915.41|2907.71|2914.46|2906.76|33
1647864040000|2022-03-21 12:00:40|2915.18|2907.48|2915.67|2907.97|2916.04|2908.34|2914.17|2906.47|39
1647864050000|2022-03-21 12:00:50|2915.93|2908.23|2915.05|2907.35|2916.31|2908.61|2915.01|2907.31|38
1647864060000|2022-03-21 12:01:00|2914.95|2907.25|2915.03|2907.33|2915.31|2907.61|2914.59|2906.89|30
1647864070000|2022-03-21 12:01:10|2914.91|2907.21|2915.94|2908.24|2915.98|2908.28|2914.89|2907.19|18
1647864080000|2022-03-21 12:01:20|2915.92|2908.22|2914.65|2906.95|2915.92|2908.22|2914.52|2906.82|26
1647864090000|2022-03-21 12:01:30|2914.7|2907|2914.04|2906.34|2914.76|2907.06|2913.95|2906.25|34
1647864100000|2022-03-21 12:01:40|2913.99|2906.29|2913.11|2905.41|2913.99|2906.29|2913.02|2905.32|34
1647864110000|2022-03-21 12:01:50|2913.12|2905.42|2912.15|2904.45|2913.16|2905.46|2911.91|2904.21|32
1647864120000|2022-03-21 12:02:00|2912.1|2904.4|2911.41|2903.71|2912.1|2904.4|2911.21|2903.51|32
1647864130000|2022-03-21 12:02:10|2911.4|2903.7|2910.52|2902.82|2911.98|2904.28|2910.52|2902.82|35
1647864140000|2022-03-21 12:02:20|2910.53|2902.83|2910.15|2902.45|2911.32|2903.62|2909.92|2902.22|21
1647864150000|2022-03-21 12:02:30|2910.17|2902.47|2910.08|2902.38|2911.29|2903.59|2910.03|2902.33|29
1647864160000|2022-03-21 12:02:40|2910|2902.3|2909.35|2901.65|2910.2|2902.5|2909.17|2901.47|31
1647864170000|2022-03-21 12:02:50|2909.22|2901.52|2908.13|2900.43|2909.22|2901.52|2908.13|2900.43|33
1647864180000|2022-03-21 12:03:00|2908.21|2900.51|2907.85|2900.15|2908.46|2900.76|2907.6|2899.9|34
1647864190000|2022-03-21 12:03:10|2907.87|2900.17|2907.78|2900.08|2908.39|2900.69|2907.75|2900.05|32
1647864200000|2022-03-21 12:03:20|2907.8|2900.1|2909.19|2901.49|2909.39|2901.69|2907.8|2900.1|28
1647864210000|2022-03-21 12:03:30|2909.33|2901.63|2909.41|2901.71|2909.58|2901.88|2909.21|2901.51|26
1647864220000|2022-03-21 12:03:40|2909.39|2901.69|2910.35|2902.65|2910.46|2902.76|2909.35|2901.65|36
1647864230000|2022-03-21 12:03:50|2910.25|2902.55|2908.78|2901.08|2910.41|2902.71|2908.7|2901|34
1647864240000|2022-03-21 12:04:00|2908.22|2900.52|2907.53|2899.83|2908.38|2900.68|2907.08|2899.38|35
1647864250000|2022-03-21 12:04:10|2907.32|2899.62|2907.69|2899.99|2907.83|2900.13|2906.94|2899.24|36
1647864260000|2022-03-21 12:04:20|2907.66|2899.96|2907.48|2899.78|2907.93|2900.23|2907.41|2899.71|28
1647864270000|2022-03-21 12:04:30|2907.53|2899.83|2906.93|2899.23|2907.54|2899.84|2906.6|2898.9|36
1647864280000|2022-03-21 12:04:40|2906.82|2899.12|2903.86|2896.16|2906.82|2899.12|2903.86|2896.16|37
1647864290000|2022-03-21 12:04:50|2903.8|2896.1|2906.24|2898.54|2906.35|2898.65|2903.61|2895.91|38
1647864300000|2022-03-21 12:05:00|2906.08|2898.38|2906.43|2898.73|2906.5|2898.8|2905.74|2898.04|36
1647864310000|2022-03-21 12:05:10|2906.54|2898.84|2906.86|2899.16|2907.72|2900.02|2906.54|2898.84|32
1647864320000|2022-03-21 12:05:20|2906.87|2899.17|2907.23|2899.53|2907.28|2899.58|2906.54|2898.84|21
1647864330000|2022-03-21 12:05:30|2907.19|2899.49|2906.4|2898.7|2907.19|2899.49|2906.38|2898.68|30
1647864340000|2022-03-21 12:05:40|2906.34|2898.64|2906.2|2898.5|2906.34|2898.64|2905.53|2897.83|28
1647864350000|2022-03-21 12:05:50|2906.08|2898.38|2905.66|2897.96|2906.45|2898.75|2905.33|2897.63|35
1647864360000|2022-03-21 12:06:00|2905.7|2898|2905.73|2898.03|2906.16|2898.46|2905.66|2897.96|32
1647864370000|2022-03-21 12:06:10|2905.51|2897.81|2905.97|2898.27|2906.27|2898.57|2905.35|2897.65|32
1647864380000|2022-03-21 12:06:20|2906.03|2898.33|2908.26|2900.56|2908.47|2900.77|2905.89|2898.19|36
1647864390000|2022-03-21 12:06:30|2908.24|2900.54|2908.3|2900.6|2908.5|2900.8|2908|2900.3|33
1647864400000|2022-03-21 12:06:40|2908.4|2900.7|2909.32|2901.62|2909.4|2901.7|2908.4|2900.7|36
1647864410000|2022-03-21 12:06:50|2909.46|2901.76|2908.39|2900.69|2909.52|2901.82|2908.21|2900.51|38
1647864420000|2022-03-21 12:07:00|2908.37|2900.67|2908.02|2900.32|2908.63|2900.93|2907.79|2900.09|38
1647864430000|2022-03-21 12:07:10|2908.27|2900.57|2908.6|2900.9|2908.86|2901.16|2907.57|2899.87|38
1647864440000|2022-03-21 12:07:20|2908.42|2900.72|2908.48|2900.78|2908.73|2901.03|2908.34|2900.64|26
1647864450000|2022-03-21 12:07:30|2908.36|2900.66|2908.19|2900.49|2908.81|2901.11|2907.94|2900.24|34
1647864460000|2022-03-21 12:07:40|2908.24|2900.54|2906.92|2899.22|2908.34|2900.64|2906.79|2899.09|32
1647864470000|2022-03-21 12:07:50|2906.85|2899.15|2907.13|2899.43|2907.26|2899.56|2906.06|2898.36|39
1647864480000|2022-03-21 12:08:00|2907.3|2899.6|2907.24|2899.54|2907.73|2900.03|2907.18|2899.48|33
1647864490000|2022-03-21 12:08:10|2907.27|2899.57|2906.08|2898.38|2907.46|2899.76|2906.06|2898.36|36
1647864500000|2022-03-21 12:08:20|2906.27|2898.57|2905.78|2898.08|2906.44|2898.74|2905.78|2898.08|35
1647864510000|2022-03-21 12:08:30|2905.62|2897.92|2905.96|2898.26|2906.09|2898.39|2905.58|2897.88|36
1647864520000|2022-03-21 12:08:40|2905.73|2898.03|2905.83|2898.13|2905.9|2898.2|2905.61|2897.91|29
1647864530000|2022-03-21 12:08:50|2905.85|2898.15|2905.94|2898.24|2906.29|2898.59|2905.6|2897.9|34
1647864540000|2022-03-21 12:09:00|2905.85|2898.15|2905.84|2898.14|2906.29|2898.59|2905.65|2897.95|36
1647864550000|2022-03-21 12:09:10|2905.78|2898.08|2905.86|2898.16|2906.22|2898.52|2905.55|2897.85|28
1647864560000|2022-03-21 12:09:20|2905.95|2898.25|2906.14|2898.44|2906.38|2898.68|2905.85|2898.15|21
1647864570000|2022-03-21 12:09:30|2906.13|2898.43|2905.41|2897.71|2906.13|2898.43|2905.41|2897.71|24
1647864580000|2022-03-21 12:09:40|2905.54|2897.84|2905.67|2897.97|2906.2|2898.5|2905.49|2897.79|32
1647864590000|2022-03-21 12:09:50|2905.66|2897.96|2905.3|2897.6|2905.66|2897.96|2904.59|2896.89|34
1647864600000|2022-03-21 12:10:00|2905.29|2897.59|2905.4|2897.7|2905.52|2897.82|2905.26|2897.56|33
1647864610000|2022-03-21 12:10:10|2905.37|2897.67|2904.93|2897.23|2905.37|2897.67|2904.38|2896.68|37
1647864620000|2022-03-21 12:10:20|2904.94|2897.24|2906.79|2899.09|2907.28|2899.58|2904.94|2897.24|37
1647864630000|2022-03-21 12:10:30|2906.76|2899.06|2906.71|2899.01|2906.99|2899.29|2906.44|2898.74|35
1647864640000|2022-03-21 12:10:40|2906.55|2898.85|2906.62|2898.92|2907.03|2899.33|2906.48|2898.78|29
1647864650000|2022-03-21 12:10:50|2906.83|2899.13|2905.55|2897.85|2906.88|2899.18|2904.89|2897.19|39
1647864660000|2022-03-21 12:11:00|2905.54|2897.84|2906.09|2898.39|2906.12|2898.42|2905.19|2897.49|32
1647864670000|2022-03-21 12:11:10|2906.02|2898.32|2905.51|2897.81|2906.02|2898.32|2905.03|2897.33|33
1647864680000|2022-03-21 12:11:20|2905.13|2897.43|2904.95|2897.25|2905.14|2897.44|2904.8|2897.1|24
1647864690000|2022-03-21 12:11:30|2905.02|2897.32|2904.66|2896.96|2905.13|2897.43|2904.66|2896.96|30
1647864700000|2022-03-21 12:11:40|2904.68|2896.98|2904.5|2896.8|2904.74|2897.04|2904.5|2896.8|34
1647864710000|2022-03-21 12:11:50|2904.64|2896.94|2904.03|2896.33|2904.9|2897.2|2903.98|2896.28|36
1647864720000|2022-03-21 12:12:00|2903.79|2896.09|2903.3|2895.6|2904.22|2896.52|2903.22|2895.52|34
1647864730000|2022-03-21 12:12:10|2903.29|2895.59|2903.16|2895.46|2903.36|2895.66|2903.04|2895.34|35
1647864740000|2022-03-21 12:12:20|2903.14|2895.44|2902.55|2894.85|2903.4|2895.7|2902.54|2894.84|34
1647864750000|2022-03-21 12:12:30|2902.69|2894.99|2903.97|2896.27|2904.75|2897.05|2902.33|2894.63|38
1647864760000|2022-03-21 12:12:40|2903.78|2896.08|2903.7|2896|2903.79|2896.09|2903.33|2895.63|36
1647864770000|2022-03-21 12:12:50|2903.6|2895.9|2902.7|2895|2903.68|2895.98|2902.7|2895|30
1647864780000|2022-03-21 12:13:00|2902.71|2895.01|2903.41|2895.71|2903.73|2896.03|2902.45|2894.75|34
1647864790000|2022-03-21 12:13:10|2903.42|2895.72|2903.39|2895.69|2903.75|2896.05|2903.27|2895.57|35
1647864800000|2022-03-21 12:13:20|2903.38|2895.68|2903.9|2896.2|2904.26|2896.56|2903.08|2895.38|33
1647864810000|2022-03-21 12:13:30|2903.82|2896.12|2903.67|2895.97|2904.18|2896.48|2903.58|2895.88|33
1647864820000|2022-03-21 12:13:40|2903.9|2896.2|2903.41|2895.71|2904.06|2896.36|2903.41|2895.71|26
1647864830000|2022-03-21 12:13:50|2903.45|2895.75|2903.58|2895.88|2904.05|2896.35|2903.19|2895.49|29
1647864840000|2022-03-21 12:14:00|2903.52|2895.82|2905.46|2897.76|2905.46|2897.76|2903|2895.3|36
1647864850000|2022-03-21 12:14:10|2905.5|2897.8|2905.77|2898.07|2906.13|2898.43|2905.49|2897.79|28
1647864860000|2022-03-21 12:14:20|2905.78|2898.08|2906.18|2898.48|2906.34|2898.64|2905.66|2897.96|33
1647864870000|2022-03-21 12:14:30|2906.12|2898.42|2905.81|2898.11|2906.12|2898.42|2905.81|2898.11|28
1647864880000|2022-03-21 12:14:40|2905.8|2898.1|2904.94|2897.24|2905.87|2898.17|2904.71|2897.01|34
1647864890000|2022-03-21 12:14:50|2905.18|2897.48|2904.39|2896.69|2905.25|2897.55|2904.15|2896.45|37
1647864900000|2022-03-21 12:15:00|2904.36|2896.66|2903.18|2895.48|2904.7|2897|2903.11|2895.41|38
1647864910000|2022-03-21 12:15:10|2903.26|2895.56|2904.01|2896.31|2904.74|2897.04|2903.16|2895.46|34
1647864920000|2022-03-21 12:15:20|2904.31|2896.61|2903.31|2895.61|2904.38|2896.68|2903.26|2895.56|40
1647864930000|2022-03-21 12:15:30|2903.43|2895.73|2904.66|2896.96|2904.89|2897.19|2903.31|2895.61|35
1647864940000|2022-03-21 12:15:40|2904.7|2897|2904.58|2896.88|2905.07|2897.37|2904.1|2896.4|35
1647864950000|2022-03-21 12:15:50|2904.38|2896.68|2905.04|2897.34|2905.07|2897.37|2904.28|2896.58|31
1647864960000|2022-03-21 12:16:00|2904.74|2897.04|2905.27|2897.57|2905.65|2897.95|2904.74|2897.04|34
1647864970000|2022-03-21 12:16:10|2905.25|2897.55|2905|2897.3|2905.25|2897.55|2904.65|2896.95|32
1647864980000|2022-03-21 12:16:20|2905.01|2897.31|2905.84|2898.14|2905.86|2898.16|2905|2897.3|16
1647864990000|2022-03-21 12:16:30|2905.75|2898.05|2905.36|2897.66|2905.75|2898.05|2905.35|2897.65|32
1647865000000|2022-03-21 12:16:40|2905.37|2897.67|2906.62|2898.92|2906.84|2899.14|2905.35|2897.65|29
1647865010000|2022-03-21 12:16:50|2906.67|2898.97|2905.46|2897.76|2906.67|2898.97|2905.46|2897.76|31
1647865020000|2022-03-21 12:17:00|2905.82|2898.12|2905.62|2897.92|2905.85|2898.15|2905.4|2897.7|26
1647865030000|2022-03-21 12:17:10|2905.45|2897.75|2904.8|2897.1|2905.79|2898.09|2904.8|2897.1|30
1647865040000|2022-03-21 12:17:20|2904.81|2897.11|2904.97|2897.27|2905.1|2897.4|2904.6|2896.9|29
1647865050000|2022-03-21 12:17:30|2905.12|2897.42|2904.42|2896.72|2905.19|2897.49|2904.39|2896.69|35
1647865060000|2022-03-21 12:17:40|2904.14|2896.44|2904.27|2896.57|2904.41|2896.71|2903.98|2896.28|34
1647865070000|2022-03-21 12:17:50|2904.11|2896.41|2903.69|2895.99|2904.11|2896.41|2903.15|2895.45|25
1647865080000|2022-03-21 12:18:00|2903.67|2895.97|2904.19|2896.49|2904.27|2896.57|2903.52|2895.82|36
1647865090000|2022-03-21 12:18:10|2904.04|2896.34|2903.67|2895.97|2904.19|2896.49|2903.54|2895.84|25
1647865100000|2022-03-21 12:18:20|2903.73|2896.03|2905.38|2897.68|2905.38|2897.68|2903.58|2895.88|31
1647865110000|2022-03-21 12:18:30|2905.37|2897.67|2905.02|2897.32|2905.42|2897.72|2904.41|2896.71|19
1647865120000|2022-03-21 12:18:40|2905|2897.3|2904.55|2896.85|2905.58|2897.88|2904.47|2896.77|34
1647865130000|2022-03-21 12:18:50|2904.53|2896.83|2904.52|2896.82|2904.71|2897.01|2904.43|2896.73|15
1647865140000|2022-03-21 12:19:00|2904.6|2896.9|2904.65|2896.95|2904.98|2897.28|2904.35|2896.65|27
1647865150000|2022-03-21 12:19:10|2904.66|2896.96|2905.93|2898.23|2906.05|2898.35|2904.59|2896.89|34
1647865160000|2022-03-21 12:19:20|2906.2|2898.5|2905.96|2898.26|2906.56|2898.86|2905.87|2898.17|38
1647865170000|2022-03-21 12:19:30|2905.82|2898.12|2905.86|2898.16|2906.09|2898.39|2905.68|2897.98|33
1647865180000|2022-03-21 12:19:40|2905.88|2898.18|2906.4|2898.7|2906.53|2898.83|2905.38|2897.68|32
1647865190000|2022-03-21 12:19:50|2906.36|2898.66|2907.79|2900.09|2907.96|2900.26|2906.36|2898.66|33
1647865200000|2022-03-21 12:20:00|2907.7|2900|2907.33|2899.63|2907.74|2900.04|2907.19|2899.49|25
1647865210000|2022-03-21 12:20:10|2907.3|2899.6|2907.89|2900.19|2908.01|2900.31|2907.12|2899.42|20
1647865220000|2022-03-21 12:20:20|2907.85|2900.15|2908.12|2900.42|2908.26|2900.56|2907.71|2900.01|24
1647865230000|2022-03-21 12:20:30|2908.14|2900.44|2907.31|2899.61|2908.74|2901.04|2907.31|2899.61|26
1647865240000|2022-03-21 12:20:40|2907.25|2899.55|2907.73|2900.03|2907.8|2900.1|2907.21|2899.51|20
1647865250000|2022-03-21 12:20:50|2907.48|2899.78|2907.34|2899.64|2907.51|2899.81|2907.3|2899.6|8
1647865260000|2022-03-21 12:21:00|2907.36|2899.66|2907.47|2899.77|2907.66|2899.96|2907.31|2899.61|26
1647865270000|2022-03-21 12:21:10|2907.48|2899.78|2907.93|2900.23|2908.85|2901.15|2907.21|2899.51|36
1647865280000|2022-03-21 12:21:20|2907.73|2900.03|2907.99|2900.29|2908.05|2900.35|2907.73|2900.03|25
1647865290000|2022-03-21 12:21:30|2907.87|2900.17|2908.65|2900.95|2908.78|2901.08|2907.77|2900.07|25
1647865300000|2022-03-21 12:21:40|2908.83|2901.13|2909.13|2901.43|2909.3|2901.6|2908.65|2900.95|35
1647865310000|2022-03-21 12:21:50|2909.11|2901.41|2909.48|2901.78|2909.55|2901.85|2908.94|2901.24|29
1647865320000|2022-03-21 12:22:00|2909.2|2901.5|2909.19|2901.49|2909.48|2901.78|2909.04|2901.34|24
1647865330000|2022-03-21 12:22:10|2909.07|2901.37|2908.58|2900.88|2909.48|2901.78|2908.58|2900.88|27
1647865340000|2022-03-21 12:22:20|2908.59|2900.89|2907.68|2899.98|2908.59|2900.89|2907.59|2899.89|30
1647865350000|2022-03-21 12:22:30|2907.75|2900.05|2907.59|2899.89|2907.79|2900.09|2907.59|2899.89|10
1647865360000|2022-03-21 12:22:40|2907.72|2900.02|2906.95|2899.25|2907.72|2900.02|2906.91|2899.21|24
1647865370000|2022-03-21 12:22:50|2906.94|2899.24|2906.67|2898.97|2907.05|2899.35|2906.28|2898.58|34
1647865380000|2022-03-21 12:23:00|2906.66|2898.96|2906.28|2898.58|2907.02|2899.32|2906.28|2898.58|30
1647865390000|2022-03-21 12:23:10|2906.29|2898.59|2906.75|2899.05|2907.06|2899.36|2906.29|2898.59|27
1647865400000|2022-03-21 12:23:20|2906.84|2899.14|2906.56|2898.86|2906.97|2899.27|2906.56|2898.86|26
1647865410000|2022-03-21 12:23:30|2906.48|2898.78|2906.81|2899.11|2907.41|2899.71|2906.08|2898.38|34
1647865420000|2022-03-21 12:23:40|2906.77|2899.07|2906.67|2898.97|2907.01|2899.31|2906.17|2898.47|35
1647865430000|2022-03-21 12:23:50|2906.72|2899.02|2906.54|2898.84|2907.33|2899.63|2906.53|2898.83|28
1647865440000|2022-03-21 12:24:00|2906.56|2898.86|2905.95|2898.25|2906.56|2898.86|2905.88|2898.18|28
1647865450000|2022-03-21 12:24:10|2906.01|2898.31|2905.64|2897.94|2906.08|2898.38|2905.29|2897.59|33
1647865460000|2022-03-21 12:24:20|2905.41|2897.71|2905.45|2897.75|2905.45|2897.75|2904.86|2897.16|30
1647865470000|2022-03-21 12:24:30|2905.51|2897.81|2905.79|2898.09|2906.09|2898.39|2905.16|2897.46|35
1647865480000|2022-03-21 12:24:40|2905.78|2898.08|2905.86|2898.16|2905.95|2898.25|2905.67|2897.97|28
1647865490000|2022-03-21 12:24:50|2905.88|2898.18|2906.35|2898.65|2906.35|2898.65|2905.68|2897.98|23
1647865500000|2022-03-21 12:25:00|2906.26|2898.56|2907.04|2899.34|2907.04|2899.34|2906.24|2898.54|27
1647865510000|2022-03-21 12:25:10|2907.05|2899.35|2907.8|2900.1|2907.87|2900.17|2907.05|2899.35|22
1647865520000|2022-03-21 12:25:20|2907.79|2900.09|2907.6|2899.9|2907.86|2900.16|2907.46|2899.76|24
1647865530000|2022-03-21 12:25:30|2907.54|2899.84|2907.71|2900.01|2907.88|2900.18|2907.37|2899.67|34
1647865540000|2022-03-21 12:25:40|2907.69|2899.99|2907.72|2900.02|2907.88|2900.18|2907.55|2899.85|27
1647865550000|2022-03-21 12:25:50|2907.73|2900.03|2906.73|2899.03|2907.8|2900.1|2906.71|2899.01|33
1647865560000|2022-03-21 12:26:00|2906.7|2899|2906.17|2898.47|2907.17|2899.47|2906.02|2898.32|34
1647865570000|2022-03-21 12:26:10|2906.3|2898.6|2906.29|2898.59|2906.31|2898.61|2905.48|2897.78|37
1647865580000|2022-03-21 12:26:20|2906.27|2898.57|2906.83|2899.13|2907.02|2899.32|2906.27|2898.57|32
1647865590000|2022-03-21 12:26:30|2906.8|2899.1|2907.39|2899.69|2907.78|2900.08|2906.79|2899.09|35
1647865600000|2022-03-21 12:26:40|2907.47|2899.77|2907.46|2899.76|2907.66|2899.96|2907.37|2899.67|32
1647865610000|2022-03-21 12:26:50|2907.42|2899.72|2907.06|2899.36|2907.52|2899.82|2906.94|2899.24|35
1647865620000|2022-03-21 12:27:00|2907.05|2899.35|2907.22|2899.52|2907.58|2899.88|2906.95|2899.25|33
1647865630000|2022-03-21 12:27:10|2907.28|2899.58|2907.57|2899.87|2907.77|2900.07|2906.9|2899.2|26
1647865640000|2022-03-21 12:27:20|2907.71|2900.01|2907.62|2899.92|2907.86|2900.16|2907.18|2899.48|30
1647865650000|2022-03-21 12:27:30|2907.73|2900.03|2907.74|2900.04|2907.94|2900.24|2907.37|2899.67|25
1647865660000|2022-03-21 12:27:40|2907.68|2899.98|2908.48|2900.78|2908.6|2900.9|2907.68|2899.98|32
1647865670000|2022-03-21 12:27:50|2908.51|2900.81|2908.34|2900.64|2908.61|2900.91|2908.34|2900.64|29
1647865680000|2022-03-21 12:28:00|2908.4|2900.7|2907.82|2900.12|2908.4|2900.7|2907.71|2900.01|27
1647865690000|2022-03-21 12:28:10|2907.85|2900.15|2908|2900.3|2908.09|2900.39|2907.85|2900.15|16
1647865700000|2022-03-21 12:28:20|2908.1|2900.4|2908.99|2901.29|2909.05|2901.35|2908.05|2900.35|25
1647865710000|2022-03-21 12:28:30|2909.09|2901.39|2910.32|2902.62|2910.32|2902.62|2909.09|2901.39|21
1647865720000|2022-03-21 12:28:40|2910.45|2902.75|2910.37|2902.67|2910.46|2902.76|2910.35|2902.65|21
1647865730000|2022-03-21 12:28:50|2910.32|2902.62|2910.64|2902.94|2910.71|2903.01|2910.2|2902.5|20
1647865740000|2022-03-21 12:29:00|2910.7|2903|2911.32|2903.62|2911.55|2903.85|2910.7|2903|25
1647865750000|2022-03-21 12:29:10|2911.35|2903.65|2911.72|2904.02|2911.72|2904.02|2911.35|2903.65|6
1647865760000|2022-03-21 12:29:20|2911.69|2903.99|2911.23|2903.53|2911.85|2904.15|2911.21|2903.51|19
1647865770000|2022-03-21 12:29:30|2911.26|2903.56|2911.01|2903.31|2911.42|2903.72|2911.01|2903.31|22
1647865780000|2022-03-21 12:29:40|2910.96|2903.26|2910.62|2902.92|2910.96|2903.26|2910.25|2902.55|21
1647865790000|2022-03-21 12:29:50|2910.25|2902.55|2910.49|2902.79|2910.56|2902.86|2910.25|2902.55|4
1647865800000|2022-03-21 12:30:00|2910.25|2902.55|2910.28|2902.58|2910.52|2902.82|2910.25|2902.55|21
1647865810000|2022-03-21 12:30:10|2910.25|2902.55|2910.32|2902.62|2910.47|2902.77|2910.25|2902.55|16
1647865820000|2022-03-21 12:30:20|2910.31|2902.61|2909.54|2901.84|2910.44|2902.74|2909.54|2901.84|31
1647865830000|2022-03-21 12:30:30|2909.72|2902.02|2909.19|2901.49|2909.86|2902.16|2908.81|2901.11|32
1647865840000|2022-03-21 12:30:40|2908.9|2901.2|2908.98|2901.28|2909.02|2901.32|2908.72|2901.02|12
1647865850000|2022-03-21 12:30:50|2908.99|2901.29|2908.74|2901.04|2908.99|2901.29|2908.58|2900.88|18
1647865860000|2022-03-21 12:31:00|2908.66|2900.96|2909.41|2901.71|2909.45|2901.75|2908.61|2900.91|23
1647865870000|2022-03-21 12:31:10|2909.42|2901.72|2908.26|2900.56|2909.42|2901.72|2908.17|2900.47|27
1647865880000|2022-03-21 12:31:20|2908.29|2900.59|2909.07|2901.37|2909.37|2901.67|2908.21|2900.51|28
1647865890000|2022-03-21 12:31:30|2909.1|2901.4|2908.43|2900.73|2909.36|2901.66|2908.38|2900.68|33
1647865900000|2022-03-21 12:31:40|2908.48|2900.78|2907.52|2899.82|2908.58|2900.88|2907.45|2899.75|35
1647865910000|2022-03-21 12:31:50|2907.53|2899.83|2907.85|2900.15|2908.05|2900.35|2907.37|2899.67|25
1647865920000|2022-03-21 12:32:00|2907.64|2899.94|2908.86|2901.16|2909.1|2901.4|2907.64|2899.94|23
1647865930000|2022-03-21 12:32:10|2908.72|2901.02|2908.48|2900.78|2908.93|2901.23|2908.48|2900.78|28
1647865940000|2022-03-21 12:32:20|2908.49|2900.79|2909.52|2901.82|2909.52|2901.82|2908.42|2900.72|36
1647865950000|2022-03-21 12:32:30|2909.56|2901.86|2909.53|2901.83|2909.67|2901.97|2909.28|2901.58|40
1647865960000|2022-03-21 12:32:40|2909.58|2901.88|2909.43|2901.73|2909.61|2901.91|2909.41|2901.71|18
1647865970000|2022-03-21 12:32:50|2909.41|2901.71|2909.01|2901.31|2909.57|2901.87|2909.01|2901.31|13
1647865980000|2022-03-21 12:33:00|2909.02|2901.32|2908.45|2900.75|2909.06|2901.36|2908.33|2900.63|33
1647865990000|2022-03-21 12:33:10|2908.44|2900.74|2907.94|2900.24|2908.55|2900.85|2907.83|2900.13|34
1647866000000|2022-03-21 12:33:20|2907.86|2900.16|2908.05|2900.35|2908.46|2900.76|2907.86|2900.16|28
1647866010000|2022-03-21 12:33:30|2908.06|2900.36|2908.09|2900.39|2908.46|2900.76|2908.01|2900.31|27
1647866020000|2022-03-21 12:33:40|2908.02|2900.32|2907.96|2900.26|2908.15|2900.45|2907.89|2900.19|29
1647866030000|2022-03-21 12:33:50|2908.07|2900.37|2908.03|2900.33|2908.07|2900.37|2907.9|2900.2|18
1647866040000|2022-03-21 12:34:00|2908|2900.3|2907.5|2899.8|2908.07|2900.37|2907.16|2899.46|29
1647866050000|2022-03-21 12:34:10|2907.53|2899.83|2908.12|2900.42|2908.12|2900.42|2907.1|2899.4|22
1647866060000|2022-03-21 12:34:20|2908.16|2900.46|2908.69|2900.99|2908.69|2900.99|2908.14|2900.44|20
1647866070000|2022-03-21 12:34:30|2908.75|2901.05|2908.71|2901.01|2908.93|2901.23|2908.69|2900.99|20
1647866080000|2022-03-21 12:34:40|2908.89|2901.19|2908.54|2900.84|2909.15|2901.45|2908.54|2900.84|22
1647866090000|2022-03-21 12:34:50|2908.97|2901.27|2908.48|2900.78|2909.18|2901.48|2908.42|2900.72|25
1647866100000|2022-03-21 12:35:00|2908.44|2900.74|2908.27|2900.57|2908.51|2900.81|2907.99|2900.29|30
1647866110000|2022-03-21 12:35:10|2908.34|2900.64|2908.16|2900.46|2908.78|2901.08|2908.13|2900.43|32
1647866120000|2022-03-21 12:35:20|2908.13|2900.43|2907.94|2900.24|2908.13|2900.43|2907.87|2900.17|32
1647866130000|2022-03-21 12:35:30|2907.95|2900.25|2908.33|2900.63|2908.45|2900.75|2907.89|2900.19|24
1647866140000|2022-03-21 12:35:40|2908.38|2900.68|2908.44|2900.74|2908.48|2900.78|2908.33|2900.63|13
1647866150000|2022-03-21 12:35:50|2908.43|2900.73|2908.22|2900.52|2908.48|2900.78|2908.11|2900.41|23
1647866160000|2022-03-21 12:36:00|2908.27|2900.57|2908.65|2900.95|2908.65|2900.95|2908.27|2900.57|13
1647866170000|2022-03-21 12:36:10|2908.68|2900.98|2908.95|2901.25|2908.98|2901.28|2908.11|2900.41|25
1647866180000|2022-03-21 12:36:20|2908.94|2901.24|2909.03|2901.33|2909.04|2901.34|2908.93|2901.23|20
1647866190000|2022-03-21 12:36:30|2909.04|2901.34|2909.03|2901.33|2909.26|2901.56|2908.72|2901.02|19
1647866200000|2022-03-21 12:36:40|2909.18|2901.48|2909.03|2901.33|2909.18|2901.48|2908.72|2901.02|11
1647866210000|2022-03-21 12:36:50|2909.25|2901.55|2909.4|2901.7|2909.4|2901.7|2909.01|2901.31|17
1647866220000|2022-03-21 12:37:00|2909.47|2901.77|2910.21|2902.51|2910.21|2902.51|2909.31|2901.61|32
1647866230000|2022-03-21 12:37:10|2910.05|2902.35|2910.11|2902.41|2910.34|2902.64|2909.75|2902.05|27
1647866240000|2022-03-21 12:37:20|2910.3|2902.6|2910.27|2902.57|2910.83|2903.13|2910.27|2902.57|25
1647866250000|2022-03-21 12:37:30|2910.28|2902.58|2909.37|2901.67|2910.28|2902.58|2909.12|2901.42|32
1647866260000|2022-03-21 12:37:40|2909.39|2901.69|2909.92|2902.22|2910.29|2902.59|2909.05|2901.35|30
1647866270000|2022-03-21 12:37:50|2910.11|2902.41|2910.23|2902.53|2910.64|2902.94|2909.88|2902.18|32
1647866280000|2022-03-21 12:38:00|2910.22|2902.52|2909.98|2902.28|2910.59|2902.89|2909.9|2902.2|36
1647866290000|2022-03-21 12:38:10|2909.91|2902.21|2909.87|2902.17|2910.07|2902.37|2909.19|2901.49|35
1647866300000|2022-03-21 12:38:20|2909.77|2902.07|2909.8|2902.1|2910.34|2902.64|2909.7|2902|37
1647866310000|2022-03-21 12:38:30|2909.6|2901.9|2909.87|2902.17|2910.05|2902.35|2909.55|2901.85|29
1647866320000|2022-03-21 12:38:40|2909.63|2901.93|2908.59|2900.89|2909.63|2901.93|2908.5|2900.8|38
1647866330000|2022-03-21 12:38:50|2908.6|2900.9|2908.19|2900.49|2908.87|2901.17|2908.06|2900.36|33
1647866340000|2022-03-21 12:39:00|2908.5|2900.8|2907.93|2900.23|2908.5|2900.8|2907.17|2899.47|38
1647866350000|2022-03-21 12:39:10|2907.94|2900.24|2906.8|2899.1|2908.06|2900.36|2906.38|2898.68|38
1647866360000|2022-03-21 12:39:20|2906.52|2898.82|2907.83|2900.13|2907.97|2900.27|2906.36|2898.66|38
1647866370000|2022-03-21 12:39:30|2907.52|2899.82|2906.75|2899.05|2907.52|2899.82|2906.74|2899.04|37
1647866380000|2022-03-21 12:39:40|2906.77|2899.07|2906.61|2898.91|2906.77|2899.07|2905.62|2897.92|38
1647866390000|2022-03-21 12:39:50|2906.6|2898.9|2906.29|2898.59|2906.75|2899.05|2906|2898.3|36
1647866400000|2022-03-21 12:40:00|2906.15|2898.45|2904.4|2896.7|2906.2|2898.5|2903.91|2896.21|36
1647866410000|2022-03-21 12:40:10|2904.42|2896.72|2901.92|2894.22|2904.44|2896.74|2901.92|2894.22|38
1647866420000|2022-03-21 12:40:20|2902.08|2894.38|2903.21|2895.51|2903.81|2896.11|2902.08|2894.38|36
1647866430000|2022-03-21 12:40:30|2902.93|2895.23|2901.2|2893.5|2902.93|2895.23|2900.59|2892.89|38
1647866440000|2022-03-21 12:40:40|2901.26|2893.56|2900.26|2892.56|2901.56|2893.86|2900.18|2892.48|39
1647866450000|2022-03-21 12:40:50|2900.22|2892.52|2899.43|2891.73|2900.24|2892.54|2898.96|2891.26|39
1647866460000|2022-03-21 12:41:00|2899.28|2891.58|2900.99|2893.29|2901.63|2893.93|2899.11|2891.41|39
1647866470000|2022-03-21 12:41:10|2901.09|2893.39|2900|2892.3|2901.2|2893.5|2898.95|2891.25|38
1647866480000|2022-03-21 12:41:20|2900.13|2892.43|2899.84|2892.14|2900.62|2892.92|2899.4|2891.7|35
1647866490000|2022-03-21 12:41:30|2900.04|2892.34|2899.39|2891.69|2900.26|2892.56|2899.01|2891.31|38
1647866500000|2022-03-21 12:41:40|2899.37|2891.67|2899.96|2892.26|2900.51|2892.81|2899.23|2891.53|36
1647866510000|2022-03-21 12:41:50|2899.95|2892.25|2898.12|2890.42|2900.43|2892.73|2898.02|2890.32|38
1647866520000|2022-03-21 12:42:00|2898.08|2890.38|2896.09|2888.39|2898.4|2890.7|2896.09|2888.39|37
1647866530000|2022-03-21 12:42:10|2895.93|2888.23|2896.8|2889.1|2896.8|2889.1|2895.49|2887.79|37
1647866540000|2022-03-21 12:42:20|2897.21|2889.51|2897.05|2889.35|2897.23|2889.53|2896.54|2888.84|37
1647866550000|2022-03-21 12:42:30|2896.89|2889.19|2896.17|2888.47|2897.18|2889.48|2895.86|2888.16|37
1647866560000|2022-03-21 12:42:40|2896.15|2888.45|2895.89|2888.19|2896.92|2889.22|2895.64|2887.94|38
1647866570000|2022-03-21 12:42:50|2895.94|2888.24|2893.68|2885.98|2896.85|2889.15|2892.65|2884.95|33
1647866580000|2022-03-21 12:43:00|2893.69|2885.99|2895.11|2887.41|2896.37|2888.67|2893.6|2885.9|37
1647866590000|2022-03-21 12:43:10|2895.03|2887.33|2894.84|2887.14|2895.18|2887.48|2894.15|2886.45|39
1647866600000|2022-03-21 12:43:20|2895.08|2887.38|2895.45|2887.75|2895.55|2887.85|2894.79|2887.09|37
1647866610000|2022-03-21 12:43:30|2895.6|2887.9|2896.67|2888.97|2897|2889.3|2894.95|2887.25|40
1647866620000|2022-03-21 12:43:40|2896.53|2888.83|2896.07|2888.37|2897.1|2889.4|2895.84|2888.14|39
1647866630000|2022-03-21 12:43:50|2895.9|2888.2|2896.14|2888.44|2897.32|2889.62|2895.9|2888.2|40
1647866640000|2022-03-21 12:44:00|2895.94|2888.24|2896.1|2888.4|2896.75|2889.05|2895.85|2888.15|36
1647866650000|2022-03-21 12:44:10|2896.08|2888.38|2896.81|2889.11|2896.84|2889.14|2895.9|2888.2|33
1647866660000|2022-03-21 12:44:20|2896.85|2889.15|2895.49|2887.79|2897.23|2889.53|2895.16|2887.46|37
1647866670000|2022-03-21 12:44:30|2895.56|2887.86|2895.45|2887.75|2895.71|2888.01|2895.02|2887.32|37
1647866680000|2022-03-21 12:44:40|2895.37|2887.67|2895.49|2887.79|2896.07|2888.37|2894.85|2887.15|37
1647866690000|2022-03-21 12:44:50|2895.52|2887.82|2894.72|2887.02|2895.86|2888.16|2894.4|2886.7|37
1647866700000|2022-03-21 12:45:00|2894.71|2887.01|2894.53|2886.83|2894.73|2887.03|2893.59|2885.89|36
1647866710000|2022-03-21 12:45:10|2894.2|2886.5|2895.3|2887.6|2895.32|2887.62|2893.45|2885.75|40
1647866720000|2022-03-21 12:45:20|2895.35|2887.65|2895.42|2887.72|2895.45|2887.75|2894.46|2886.76|38
1647866730000|2022-03-21 12:45:30|2895.38|2887.68|2896.45|2888.75|2896.58|2888.88|2894.68|2886.98|37
1647866740000|2022-03-21 12:45:40|2896.53|2888.83|2898.46|2890.76|2898.66|2890.96|2896.42|2888.72|38
1647866750000|2022-03-21 12:45:50|2898.61|2890.91|2899.22|2891.52|2899.76|2892.06|2897.99|2890.29|36
1647866760000|2022-03-21 12:46:00|2899.57|2891.87|2901.02|2893.32|2901.63|2893.93|2899.34|2891.64|37
1647866770000|2022-03-21 12:46:10|2901.04|2893.34|2900.94|2893.24|2901.1|2893.4|2899.85|2892.15|36
1647866780000|2022-03-21 12:46:20|2900.84|2893.14|2900.64|2892.94|2901.07|2893.37|2900.41|2892.71|32
1647866790000|2022-03-21 12:46:30|2900.62|2892.92|2899.99|2892.29|2901|2893.3|2899.78|2892.08|38
1647866800000|2022-03-21 12:46:40|2900.03|2892.33|2898.74|2891.04|2900.12|2892.42|2898.74|2891.04|38
1647866810000|2022-03-21 12:46:50|2898.75|2891.05|2899.53|2891.83|2900.83|2893.13|2898.75|2891.05|37
1647866820000|2022-03-21 12:47:00|2899.94|2892.24|2901.22|2893.52|2902.33|2894.63|2899.53|2891.83|28
1647866830000|2022-03-21 12:47:10|2901.23|2893.53|2900.33|2892.63|2901.23|2893.53|2900.33|2892.63|38
1647866840000|2022-03-21 12:47:20|2900.8|2893.1|2900.95|2893.25|2901.33|2893.63|2900.19|2892.49|32
1647866850000|2022-03-21 12:47:30|2900.93|2893.23|2900.46|2892.76|2901.16|2893.46|2900.46|2892.76|34
1647866860000|2022-03-21 12:47:40|2900.65|2892.95|2899.71|2892.01|2900.91|2893.21|2899.71|2892.01|32
1647866870000|2022-03-21 12:47:50|2899.79|2892.09|2900.29|2892.59|2900.71|2893.01|2899.55|2891.85|39
1647866880000|2022-03-21 12:48:00|2900.32|2892.62|2900.07|2892.37|2900.33|2892.63|2899.94|2892.24|27
1647866890000|2022-03-21 12:48:10|2900.13|2892.43|2900.34|2892.64|2900.55|2892.85|2899.51|2891.81|38
1647866900000|2022-03-21 12:48:20|2900.33|2892.63|2900.06|2892.36|2900.33|2892.63|2899.45|2891.75|35
1647866910000|2022-03-21 12:48:30|2900.1|2892.4|2900.43|2892.73|2900.63|2892.93|2900.1|2892.4|31
1647866920000|2022-03-21 12:48:40|2900.45|2892.75|2899.06|2891.36|2900.52|2892.82|2899.04|2891.34|33
1647866930000|2022-03-21 12:48:50|2899.28|2891.58|2897.75|2890.05|2899.31|2891.61|2897.59|2889.89|37
1647866940000|2022-03-21 12:49:00|2897.77|2890.07|2898.3|2890.6|2898.58|2890.88|2897.77|2890.07|34
1647866950000|2022-03-21 12:49:10|2898.27|2890.57|2898.49|2890.79|2898.58|2890.88|2898.04|2890.34|36
1647866960000|2022-03-21 12:49:20|2898.33|2890.63|2898.19|2890.49|2898.55|2890.85|2898.19|2890.49|26
1647866970000|2022-03-21 12:49:30|2898.21|2890.51|2897.63|2889.93|2898.55|2890.85|2897.58|2889.88|31
1647866980000|2022-03-21 12:49:40|2897.64|2889.94|2896.06|2888.36|2897.64|2889.94|2896.06|2888.36|27
1647866990000|2022-03-21 12:49:50|2896.49|2888.79|2898.88|2891.18|2898.88|2891.18|2895.96|2888.26|36
1647867000000|2022-03-21 12:50:00|2898.97|2891.27|2899.6|2891.9|2899.74|2892.04|2898.57|2890.87|36
1647867010000|2022-03-21 12:50:10|2899.58|2891.88|2899.14|2891.44|2899.68|2891.98|2899.09|2891.39|35
1647867020000|2022-03-21 12:50:20|2899.28|2891.58|2899.03|2891.33|2899.68|2891.98|2898.94|2891.24|38
1647867030000|2022-03-21 12:50:30|2899.08|2891.38|2898.9|2891.2|2899.28|2891.58|2898.68|2890.98|34
1647867040000|2022-03-21 12:50:40|2899.14|2891.44|2899.19|2891.49|2899.19|2891.49|2898.17|2890.47|33
1647867050000|2022-03-21 12:50:50|2899.05|2891.35|2899.12|2891.42|2899.29|2891.59|2898.87|2891.17|36
1647867060000|2022-03-21 12:51:00|2899.15|2891.45|2900.16|2892.46|2900.16|2892.46|2899.15|2891.45|38
1647867070000|2022-03-21 12:51:10|2899.81|2892.11|2899.03|2891.33|2902.08|2894.38|2899.03|2891.33|37
1647867080000|2022-03-21 12:51:20|2899.22|2891.52|2900.12|2892.42|2900.12|2892.42|2899.22|2891.52|35
1647867090000|2022-03-21 12:51:30|2900.26|2892.56|2900.23|2892.53|2900.68|2892.98|2899.83|2892.13|37
1647867100000|2022-03-21 12:51:40|2900.22|2892.52|2900.52|2892.82|2900.52|2892.82|2900.04|2892.34|31
1647867110000|2022-03-21 12:51:50|2900.46|2892.76|2900.31|2892.61|2900.59|2892.89|2900.04|2892.34|32
1647867120000|2022-03-21 12:52:00|2900.41|2892.71|2900.88|2893.18|2901.18|2893.48|2900.36|2892.66|34
1647867130000|2022-03-21 12:52:10|2900.86|2893.16|2900.73|2893.03|2901.08|2893.38|2900.63|2892.93|32
1647867140000|2022-03-21 12:52:20|2900.9|2893.2|2900.8|2893.1|2900.9|2893.2|2900.45|2892.75|27
1647867150000|2022-03-21 12:52:30|2900.88|2893.18|2901.3|2893.6|2901.33|2893.63|2900.58|2892.88|30
1647867160000|2022-03-21 12:52:40|2901.41|2893.71|2902.21|2894.51|2902.32|2894.62|2901.41|2893.71|34
1647867170000|2022-03-21 12:52:50|2902.16|2894.46|2904.62|2896.92|2904.62|2896.92|2901.89|2894.19|37
1647867180000|2022-03-21 12:53:00|2904.57|2896.87|2904.14|2896.44|2904.63|2896.93|2903.77|2896.07|32
1647867190000|2022-03-21 12:53:10|2904.44|2896.74|2905.76|2898.06|2905.78|2898.08|2904.34|2896.64|33
1647867200000|2022-03-21 12:53:20|2905.74|2898.04|2905.56|2897.86|2906.59|2898.89|2905.26|2897.56|38
1647867210000|2022-03-21 12:53:30|2905.87|2898.17|2906.18|2898.48|2906.46|2898.76|2905.5|2897.8|33
1647867220000|2022-03-21 12:53:40|2906.27|2898.57|2907.19|2899.49|2907.28|2899.58|2906.06|2898.36|35
1647867230000|2022-03-21 12:53:50|2907.2|2899.5|2907.73|2900.03|2907.85|2900.15|2907.2|2899.5|26
1647867240000|2022-03-21 12:54:00|2907.79|2900.09|2908.82|2901.12|2908.82|2901.12|2907.69|2899.99|30
1647867250000|2022-03-21 12:54:10|2908.9|2901.2|2907.84|2900.14|2908.92|2901.22|2907.7|2900|30
1647867260000|2022-03-21 12:54:20|2907.88|2900.18|2908.71|2901.01|2908.99|2901.29|2907.74|2900.04|30
1647867270000|2022-03-21 12:54:30|2908.69|2900.99|2911.52|2903.82|2911.56|2903.86|2908.49|2900.79|29
1647867280000|2022-03-21 12:54:40|2911.41|2903.71|2912.89|2905.19|2912.89|2905.19|2911.01|2903.31|38
1647867290000|2022-03-21 12:54:50|2912.75|2905.05|2912.64|2904.94|2912.94|2905.24|2912.41|2904.71|33
1647867300000|2022-03-21 12:55:00|2912.46|2904.76|2913.79|2906.09|2913.79|2906.09|2912.46|2904.76|32
1647867310000|2022-03-21 12:55:10|2913.74|2906.04|2914.35|2906.65|2914.35|2906.65|2913.74|2906.04|33
1647867320000|2022-03-21 12:55:20|2914.37|2906.67|2914.68|2906.98|2914.85|2907.15|2914.23|2906.53|25
1647867330000|2022-03-21 12:55:30|2914.9|2907.2|2912.94|2905.24|2915.46|2907.76|2912.94|2905.24|35
1647867340000|2022-03-21 12:55:40|2912.87|2905.17|2912.23|2904.53|2913.58|2905.88|2912.23|2904.53|35
1647867350000|2022-03-21 12:55:50|2912.27|2904.57|2910.66|2902.96|2912.89|2905.19|2910.64|2902.94|35
1647867360000|2022-03-21 12:56:00|2910.65|2902.95|2910.57|2902.87|2911.05|2903.35|2910.25|2902.55|37
1647867370000|2022-03-21 12:56:10|2910.56|2902.86|2911.18|2903.48|2911.44|2903.74|2910.46|2902.76|34
1647867380000|2022-03-21 12:56:20|2911.17|2903.47|2911.08|2903.38|2911.49|2903.79|2911.02|2903.32|31
1647867390000|2022-03-21 12:56:30|2911.09|2903.39|2912.09|2904.39|2912.1|2904.4|2911.09|2903.39|30
1647867400000|2022-03-21 12:56:40|2912.72|2905.02|2914.18|2906.48|2915.02|2907.32|2912.72|2905.02|38
1647867410000|2022-03-21 12:56:50|2914.2|2906.5|2913.84|2906.14|2914.83|2907.13|2913.62|2905.92|35
1647867420000|2022-03-21 12:57:00|2913.83|2906.13|2914.1|2906.4|2914.17|2906.47|2913.72|2906.02|31
1647867430000|2022-03-21 12:57:10|2914.09|2906.39|2914.78|2907.08|2914.85|2907.15|2913.6|2905.9|35
1647867440000|2022-03-21 12:57:20|2914.74|2907.04|2917.48|2909.78|2917.48|2909.78|2914.61|2906.91|38
1647867450000|2022-03-21 12:57:30|2917.44|2909.74|2918.15|2910.45|2918.19|2910.49|2917|2909.3|36
1647867460000|2022-03-21 12:57:40|2918.2|2910.5|2919.01|2911.31|2919.01|2911.31|2917.88|2910.18|29
1647867470000|2022-03-21 12:57:50|2918.97|2911.27|2919.1|2911.4|2919.16|2911.46|2918.81|2911.11|31
1647867480000|2022-03-21 12:58:00|2919.09|2911.39|2919.2|2911.5|2919.31|2911.61|2919.04|2911.34|32
1647867490000|2022-03-21 12:58:10|2919.25|2911.55|2919.09|2911.39|2919.62|2911.92|2918.98|2911.28|30
1647867500000|2022-03-21 12:58:20|2919.04|2911.34|2919.15|2911.45|2919.39|2911.69|2919.04|2911.34|24
1647867510000|2022-03-21 12:58:30|2919.42|2911.72|2921.05|2913.35|2921.05|2913.35|2919.2|2911.5|34
1647867520000|2022-03-21 12:58:40|2921.22|2913.52|2922.28|2914.58|2922.34|2914.64|2921.22|2913.52|30
1647867530000|2022-03-21 12:58:50|2922.29|2914.59|2922.38|2914.68|2923.2|2915.5|2922.13|2914.43|37
1647867540000|2022-03-21 12:59:00|2922.39|2914.69|2918.8|2911.1|2922.5|2914.8|2918.8|2911.1|38
1647867550000|2022-03-21 12:59:10|2918.82|2911.12|2919.05|2911.35|2919.88|2912.18|2918.82|2911.12|35
1647867560000|2022-03-21 12:59:20|2919.01|2911.31|2917.61|2909.91|2919.22|2911.52|2917.61|2909.91|39
1647867570000|2022-03-21 12:59:30|2917.22|2909.52|2918.51|2910.81|2918.65|2910.95|2917.15|2909.45|36
1647867580000|2022-03-21 12:59:40|2918.49|2910.79|2918.15|2910.45|2918.5|2910.8|2918.1|2910.4|40
1647867590000|2022-03-21 12:59:50|2918.11|2910.41|2917.97|2910.27|2918.25|2910.55|2917.93|2910.23|35
1647867600000|2022-03-21 13:00:00|2917.95|2910.25|2918.24|2910.54|2918.25|2910.55|2917.9|2910.2|27
1647867610000|2022-03-21 13:00:10|2918.36|2910.66|2920.36|2912.66|2920.37|2912.67|2918.36|2910.66|34
1647867620000|2022-03-21 13:00:20|2920.75|2913.05|2921.89|2914.19|2922.13|2914.43|2920.75|2913.05|31
1647867630000|2022-03-21 13:00:30|2921.95|2914.25|2921.93|2914.23|2922.58|2914.88|2921.41|2913.71|37
1647867640000|2022-03-21 13:00:40|2921.69|2913.99|2921.85|2914.15|2922|2914.3|2921.46|2913.76|35
1647867650000|2022-03-21 13:00:50|2922.04|2914.34|2923.26|2915.56|2923.59|2915.89|2921.71|2914.01|36
1647867660000|2022-03-21 13:01:00|2923.27|2915.57|2923.89|2916.19|2923.9|2916.2|2923.23|2915.53|18
1647867670000|2022-03-21 13:01:10|2923.88|2916.18|2925.71|2918.01|2925.85|2918.15|2923.78|2916.08|28
1647867680000|2022-03-21 13:01:20|2925.62|2917.92|2925.76|2918.06|2925.97|2918.27|2925.13|2917.43|33
1647867690000|2022-03-21 13:01:30|2925.73|2918.03|2926.28|2918.58|2926.29|2918.59|2925.56|2917.86|33
1647867700000|2022-03-21 13:01:40|2926.11|2918.41|2925.63|2917.93|2926.33|2918.63|2925.63|2917.93|27
1647867710000|2022-03-21 13:01:50|2925.62|2917.92|2925.22|2917.52|2926.42|2918.72|2925.12|2917.42|33
1647867720000|2022-03-21 13:02:00|2925.12|2917.42|2922.96|2915.26|2925.72|2918.02|2922.96|2915.26|40
1647867730000|2022-03-21 13:02:10|2922.94|2915.24|2921.69|2913.99|2923.47|2915.77|2921.69|2913.99|39
1647867740000|2022-03-21 13:02:20|2921.95|2914.25|2921.1|2913.4|2922.01|2914.31|2920.83|2913.13|35
1647867750000|2022-03-21 13:02:30|2921.14|2913.44|2920.8|2913.1|2921.54|2913.84|2920.51|2912.81|38
1647867760000|2022-03-21 13:02:40|2920.85|2913.15|2922.57|2914.87|2922.74|2915.04|2920.85|2913.15|36
1647867770000|2022-03-21 13:02:50|2922.48|2914.78|2923.79|2916.09|2923.87|2916.17|2921.88|2914.18|37
1647867780000|2022-03-21 13:03:00|2923.74|2916.04|2924.95|2917.25|2925.04|2917.34|2923.74|2916.04|37
1647867790000|2022-03-21 13:03:10|2925.03|2917.33|2924.89|2917.19|2925.3|2917.6|2924.63|2916.93|34
1647867800000|2022-03-21 13:03:20|2924.95|2917.25|2926.05|2918.35|2926.23|2918.53|2924.8|2917.1|32
1647867810000|2022-03-21 13:03:30|2926.06|2918.36|2926.6|2918.9|2926.81|2919.11|2925.7|2918|38
1647867820000|2022-03-21 13:03:40|2926.62|2918.92|2925.61|2917.91|2927.19|2919.49|2925.02|2917.32|36
1647867830000|2022-03-21 13:03:50|2925.19|2917.49|2925.72|2918.02|2926.04|2918.34|2925.18|2917.48|35
1647867840000|2022-03-21 13:04:00|2925.67|2917.97|2924.93|2917.23|2925.84|2918.14|2924.78|2917.08|33
1647867850000|2022-03-21 13:04:10|2924.94|2917.24|2925.1|2917.4|2925.27|2917.57|2924.84|2917.14|30
1647867860000|2022-03-21 13:04:20|2924.87|2917.17|2925.02|2917.32|2925.18|2917.48|2924.72|2917.02|22
1647867870000|2022-03-21 13:04:30|2925.01|2917.31|2924|2916.3|2925.01|2917.31|2923.93|2916.23|20
1647867880000|2022-03-21 13:04:40|2923.95|2916.25|2924|2916.3|2924.13|2916.43|2923.47|2915.77|22
1647867890000|2022-03-21 13:04:50|2924.03|2916.33|2925.1|2917.4|2925.22|2917.52|2923.9|2916.2|35
1647867900000|2022-03-21 13:05:00|2925.09|2917.39|2924.98|2917.28|2925.15|2917.45|2924.42|2916.72|20
1647867910000|2022-03-21 13:05:10|2925|2917.3|2924.98|2917.28|2925.07|2917.37|2924.74|2917.04|12
1647867920000|2022-03-21 13:05:20|2924.99|2917.29|2925.16|2917.46|2925.35|2917.65|2924.59|2916.89|29
1647867930000|2022-03-21 13:05:30|2925.13|2917.43|2924.4|2916.7|2925.21|2917.51|2924.4|2916.7|20
1647867940000|2022-03-21 13:05:40|2924.63|2916.93|2924.96|2917.26|2925.09|2917.39|2924.24|2916.54|29
1647867950000|2022-03-21 13:05:50|2924.98|2917.28|2924.98|2917.28|2925.41|2917.71|2924.98|2917.28|28
1647867960000|2022-03-21 13:06:00|2925|2917.3|2925.06|2917.36|2925.38|2917.68|2925|2917.3|33
1647867970000|2022-03-21 13:06:10|2925.03|2917.33|2924.08|2916.38|2925.18|2917.48|2924.01|2916.31|28
1647867980000|2022-03-21 13:06:20|2924.01|2916.31|2924.05|2916.35|2924.26|2916.56|2923.96|2916.26|26
1647867990000|2022-03-21 13:06:30|2924.13|2916.43|2924.89|2917.19|2924.9|2917.2|2924.04|2916.34|17
1647868000000|2022-03-21 13:06:40|2924.88|2917.18|2924.96|2917.26|2924.96|2917.26|2924.55|2916.85|12
1647868010000|2022-03-21 13:06:50|2925.64|2917.94|2927.2|2919.5|2927.2|2919.5|2925.51|2917.81|36
1647868020000|2022-03-21 13:07:00|2927.21|2919.51|2929.03|2921.33|2929.96|2922.26|2927.1|2919.4|36
1647868030000|2022-03-21 13:07:10|2928.9|2921.2|2926.39|2918.69|2929.13|2921.43|2926.39|2918.69|34
1647868040000|2022-03-21 13:07:20|2926.37|2918.67|2926.22|2918.52|2926.84|2919.14|2926.09|2918.39|37
1647868050000|2022-03-21 13:07:30|2926.42|2918.72|2927.07|2919.37|2927.48|2919.78|2926.2|2918.5|30
1647868060000|2022-03-21 13:07:40|2926.74|2919.04|2926.98|2919.28|2926.98|2919.28|2926.19|2918.49|32
1647868070000|2022-03-21 13:07:50|2926.94|2919.24|2926.57|2918.87|2927.17|2919.47|2926.38|2918.68|32
1647868080000|2022-03-21 13:08:00|2926.9|2919.2|2926.83|2919.13|2926.9|2919.2|2926.41|2918.71|34
1647868090000|2022-03-21 13:08:10|2926.85|2919.15|2926.83|2919.13|2926.98|2919.28|2926.58|2918.88|24
1647868100000|2022-03-21 13:08:20|2926.81|2919.11|2925.84|2918.14|2926.97|2919.27|2925.78|2918.08|24
1647868110000|2022-03-21 13:08:30|2925.91|2918.21|2926.28|2918.58|2926.86|2919.16|2925.78|2918.08|25
1647868120000|2022-03-21 13:08:40|2926.3|2918.6|2926.24|2918.54|2926.82|2919.12|2926.18|2918.48|21
1647868130000|2022-03-21 13:08:50|2926.37|2918.67|2926.27|2918.57|2926.77|2919.07|2926.25|2918.55|24
1647868140000|2022-03-21 13:09:00|2926.5|2918.8|2927.08|2919.38|2928.48|2920.78|2926.5|2918.8|36
1647868150000|2022-03-21 13:09:10|2927.15|2919.45|2927.98|2920.28|2928.12|2920.42|2926.76|2919.06|32
1647868160000|2022-03-21 13:09:20|2927.97|2920.27|2929.1|2921.4|2929.3|2921.6|2927.97|2920.27|32
1647868170000|2022-03-21 13:09:30|2929|2921.3|2929.22|2921.52|2929.37|2921.67|2929|2921.3|33
1647868180000|2022-03-21 13:09:40|2929.24|2921.54|2930.18|2922.48|2930.18|2922.48|2929.19|2921.49|32
1647868190000|2022-03-21 13:09:50|2930.17|2922.47|2930.22|2922.52|2930.52|2922.82|2930.01|2922.31|32
1647868200000|2022-03-21 13:10:00|2930.14|2922.44|2930.13|2922.43|2930.41|2922.71|2930.06|2922.36|31
1647868210000|2022-03-21 13:10:10|2930.11|2922.41|2930.87|2923.17|2931.09|2923.39|2930.06|2922.36|34
1647868220000|2022-03-21 13:10:20|2931.07|2923.37|2931.42|2923.72|2931.61|2923.91|2930.95|2923.25|29
1647868230000|2022-03-21 13:10:30|2931.43|2923.73|2931.23|2923.53|2931.67|2923.97|2930.89|2923.19|32
1647868240000|2022-03-21 13:10:40|2931.28|2923.58|2931.18|2923.48|2931.57|2923.87|2931.1|2923.4|25
1647868250000|2022-03-21 13:10:50|2931.27|2923.57|2931.16|2923.46|2931.32|2923.62|2930.87|2923.17|24
1647868260000|2022-03-21 13:11:00|2931.12|2923.42|2931.25|2923.55|2931.45|2923.75|2931.12|2923.42|28
1647868270000|2022-03-21 13:11:10|2931.27|2923.57|2931.33|2923.63|2931.37|2923.67|2931.2|2923.5|25
1647868280000|2022-03-21 13:11:20|2931.34|2923.64|2931.04|2923.34|2931.45|2923.75|2930.42|2922.72|32
1647868290000|2022-03-21 13:11:30|2931.1|2923.4|2931.02|2923.32|2931.1|2923.4|2930.76|2923.06|21
1647868300000|2022-03-21 13:11:40|2931.03|2923.33|2929.48|2921.78|2931.03|2923.33|2929.12|2921.42|36
1647868310000|2022-03-21 13:11:50|2929.36|2921.66|2928.85|2921.15|2929.45|2921.75|2928.76|2921.06|21
1647868320000|2022-03-21 13:12:00|2928.55|2920.85|2928.9|2921.2|2929.05|2921.35|2928.52|2920.82|12
1647868330000|2022-03-21 13:12:10|2928.89|2921.19|2928.12|2920.42|2929.09|2921.39|2928.12|2920.42|30
1647868340000|2022-03-21 13:12:20|2928.13|2920.43|2927.95|2920.25|2928.35|2920.65|2927.77|2920.07|31
1647868350000|2022-03-21 13:12:30|2927.93|2920.23|2927.93|2920.23|2929.09|2921.39|2926.95|2919.25|23
1647868360000|2022-03-21 13:12:40|2928.46|2920.76|2929.56|2921.86|2929.84|2922.14|2928.23|2920.53|38
1647868370000|2022-03-21 13:12:50|2929.57|2921.87|2928.73|2921.03|2929.8|2922.1|2928.32|2920.62|35
1647868380000|2022-03-21 13:13:00|2928.83|2921.13|2928.88|2921.18|2929.15|2921.45|2928.72|2921.02|33
1647868390000|2022-03-21 13:13:10|2928.96|2921.26|2928.81|2921.11|2929.21|2921.51|2928.69|2920.99|28
1647868400000|2022-03-21 13:13:20|2928.76|2921.06|2928.58|2920.88|2929.09|2921.39|2928.34|2920.64|25
1647868410000|2022-03-21 13:13:30|2928.61|2920.91|2927.98|2920.28|2928.71|2921.01|2927.98|2920.28|32
1647868420000|2022-03-21 13:13:40|2927.96|2920.26|2928.01|2920.31|2928.1|2920.4|2927.66|2919.96|19
1647868430000|2022-03-21 13:13:50|2927.86|2920.16|2928.02|2920.32|2928.15|2920.45|2927.44|2919.74|18
1647868440000|2022-03-21 13:14:00|2928.06|2920.36|2928.7|2921|2928.71|2921.01|2928.03|2920.33|17
1647868450000|2022-03-21 13:14:10|2928.71|2921.01|2929|2921.3|2929.46|2921.76|2928.7|2921|34
1647868460000|2022-03-21 13:14:20|2929.01|2921.31|2930.36|2922.66|2930.36|2922.66|2929.01|2921.31|25
1647868470000|2022-03-21 13:14:30|2930.35|2922.65|2929.43|2921.73|2930.43|2922.73|2929.18|2921.48|29
1647868480000|2022-03-21 13:14:40|2929.65|2921.95|2929.87|2922.17|2930.08|2922.38|2929.65|2921.95|23
1647868490000|2022-03-21 13:14:50|2929.91|2922.21|2929.98|2922.28|2930.58|2922.88|2929.87|2922.17|28
1647868500000|2022-03-21 13:15:00|2930.1|2922.4|2930.81|2923.11|2930.81|2923.11|2930.02|2922.32|28
1647868510000|2022-03-21 13:15:10|2930.85|2923.15|2930.72|2923.02|2930.85|2923.15|2930.67|2922.97|22
1647868520000|2022-03-21 13:15:20|2930.54|2922.84|2930.29|2922.59|2930.67|2922.97|2930.19|2922.49|26
1647868530000|2022-03-21 13:15:30|2930.04|2922.34|2928.97|2921.27|2930.04|2922.34|2928.52|2920.82|32
1647868540000|2022-03-21 13:15:40|2929.45|2921.75|2929.14|2921.44|2929.76|2922.06|2929.14|2921.44|37
1647868550000|2022-03-21 13:15:50|2929.09|2921.39|2930.02|2922.32|2930.42|2922.72|2929.09|2921.39|29
1647868560000|2022-03-21 13:16:00|2930.05|2922.35|2931.36|2923.66|2932.14|2924.44|2930.05|2922.35|36
1647868570000|2022-03-21 13:16:10|2931.37|2923.67|2931.71|2924.01|2932.12|2924.42|2931.37|2923.67|26
1647868580000|2022-03-21 13:16:20|2931.74|2924.04|2931.62|2923.92|2931.74|2924.04|2931.52|2923.82|13
1647868590000|2022-03-21 13:16:30|2931.54|2923.84|2933.3|2925.6|2933.51|2925.81|2931.48|2923.78|24
1647868600000|2022-03-21 13:16:40|2933.34|2925.64|2934.4|2926.7|2934.4|2926.7|2933.34|2925.64|26
1647868610000|2022-03-21 13:16:50|2934.29|2926.59|2933.86|2926.16|2934.32|2926.62|2933.74|2926.04|33
1647868620000|2022-03-21 13:17:00|2933.85|2926.15|2933.85|2926.15|2933.87|2926.17|2933.74|2926.04|14
1647868630000|2022-03-21 13:17:10|2933.8|2926.1|2934.53|2926.83|2935.12|2927.42|2933.8|2926.1|32
1647868640000|2022-03-21 13:17:20|2934.78|2927.08|2935.93|2928.23|2936.01|2928.31|2934.2|2926.5|34
1647868650000|2022-03-21 13:17:30|2936.1|2928.4|2937.32|2929.62|2938.2|2930.5|2935.04|2927.34|37
1647868660000|2022-03-21 13:17:40|2937.18|2929.48|2937.25|2929.55|2937.35|2929.65|2936.19|2928.49|36
1647868670000|2022-03-21 13:17:50|2937.23|2929.53|2937.14|2929.44|2938.04|2930.34|2936.76|2929.06|35
1647868680000|2022-03-21 13:18:00|2938.03|2930.33|2939.87|2932.17|2940.35|2932.65|2937.36|2929.66|38
1647868690000|2022-03-21 13:18:10|2939.75|2932.05|2938.92|2931.22|2939.75|2932.05|2937.69|2929.99|39
1647868700000|2022-03-21 13:18:20|2939.14|2931.44|2940.97|2933.27|2940.97|2933.27|2938.72|2931.02|35
1647868710000|2022-03-21 13:18:30|2940.89|2933.19|2941.06|2933.36|2942.28|2934.58|2939.55|2931.85|37
1647868720000|2022-03-21 13:18:40|2940.87|2933.17|2940.56|2932.86|2940.87|2933.17|2939.8|2932.1|39
1647868730000|2022-03-21 13:18:50|2940.52|2932.82|2941.66|2933.96|2941.67|2933.97|2940.36|2932.66|36
1647868740000|2022-03-21 13:19:00|2941.68|2933.98|2943.2|2935.5|2943.2|2935.5|2941.55|2933.85|33
1647868750000|2022-03-21 13:19:10|2943.16|2935.46|2943.63|2935.93|2944.58|2936.88|2942.81|2935.11|36
1647868760000|2022-03-21 13:19:20|2943.5|2935.8|2941.74|2934.04|2943.96|2936.26|2941.74|2934.04|40
1647868770000|2022-03-21 13:19:30|2942.03|2934.33|2942.85|2935.15|2943.08|2935.38|2942.03|2934.33|34
1647868780000|2022-03-21 13:19:40|2942.94|2935.24|2942.66|2934.96|2943.52|2935.82|2942.4|2934.7|27
1647868790000|2022-03-21 13:19:50|2942.67|2934.97|2943.43|2935.73|2943.43|2935.73|2942.53|2934.83|25
1647868800000|2022-03-21 13:20:00|2943.47|2935.77|2941.83|2934.13|2943.78|2936.08|2941.66|2933.96|39
1647868810000|2022-03-21 13:20:10|2941.85|2934.15|2940.41|2932.71|2941.85|2934.15|2940.01|2932.31|37
1647868820000|2022-03-21 13:20:20|2940.58|2932.88|2940.28|2932.58|2941.14|2933.44|2940.01|2932.31|34
1647868830000|2022-03-21 13:20:30|2940.37|2932.67|2941.45|2933.75|2941.63|2933.93|2940.05|2932.35|34
1647868840000|2022-03-21 13:20:40|2941.4|2933.7|2940.09|2932.39|2941.45|2933.75|2940.09|2932.39|31
1647868850000|2022-03-21 13:20:50|2940.13|2932.43|2940.05|2932.35|2940.75|2933.05|2939.83|2932.13|35
1647868860000|2022-03-21 13:21:00|2940.14|2932.44|2938.16|2930.46|2940.42|2932.72|2938.08|2930.38|37
1647868870000|2022-03-21 13:21:10|2938.05|2930.35|2936.81|2929.11|2938.05|2930.35|2936.19|2928.49|39
1647868880000|2022-03-21 13:21:20|2936.84|2929.14|2935.14|2927.44|2936.84|2929.14|2934.86|2927.16|36
1647868890000|2022-03-21 13:21:30|2935.11|2927.41|2935.71|2928.01|2935.71|2928.01|2934.04|2926.34|34
1647868900000|2022-03-21 13:21:40|2935.74|2928.04|2937.25|2929.55|2937.37|2929.67|2935.66|2927.96|32
1647868910000|2022-03-21 13:21:50|2937.13|2929.43|2937.63|2929.93|2937.68|2929.98|2937.08|2929.38|30
1647868920000|2022-03-21 13:22:00|2937.69|2929.99|2937.63|2929.93|2937.69|2929.99|2937.55|2929.85|27
1647868930000|2022-03-21 13:22:10|2937.57|2929.87|2937.23|2929.53|2938.15|2930.45|2937.23|2929.53|35
1647868940000|2022-03-21 13:22:20|2937.24|2929.54|2938.02|2930.32|2938.02|2930.32|2936.86|2929.16|32
1647868950000|2022-03-21 13:22:30|2938.03|2930.33|2939.81|2932.11|2940.04|2932.34|2938.01|2930.31|29
1647868960000|2022-03-21 13:22:40|2939.76|2932.06|2939.67|2931.97|2940.08|2932.38|2939.1|2931.4|32
1647868970000|2022-03-21 13:22:50|2939.86|2932.16|2939.66|2931.96|2940.06|2932.36|2939.38|2931.68|27
1647868980000|2022-03-21 13:23:00|2939.39|2931.69|2939.6|2931.9|2939.6|2931.9|2938.47|2930.77|39
1647868990000|2022-03-21 13:23:10|2939.68|2931.98|2939.44|2931.74|2939.87|2932.17|2939.44|2931.74|27
1647869000000|2022-03-21 13:23:20|2939.49|2931.79|2938.77|2931.07|2939.53|2931.83|2938.66|2930.96|32
1647869010000|2022-03-21 13:23:30|2938.51|2930.81|2936.82|2929.12|2938.91|2931.21|2936.82|2929.12|37
1647869020000|2022-03-21 13:23:40|2936.67|2928.97|2936.39|2928.69|2936.89|2929.19|2936.39|2928.69|32
1647869030000|2022-03-21 13:23:50|2936.37|2928.67|2936.27|2928.57|2936.86|2929.16|2935.75|2928.05|36
1647869040000|2022-03-21 13:24:00|2936.25|2928.55|2935.94|2928.24|2936.34|2928.64|2935.76|2928.06|29
1647869050000|2022-03-21 13:24:10|2936.16|2928.46|2936.36|2928.66|2936.73|2929.03|2936.12|2928.42|24
1647869060000|2022-03-21 13:24:20|2936.09|2928.39|2935.8|2928.1|2936.09|2928.39|2935.73|2928.03|24
1647869070000|2022-03-21 13:24:30|2935.79|2928.09|2933.76|2926.06|2935.79|2928.09|2933.67|2925.97|33
1647869080000|2022-03-21 13:24:40|2933.73|2926.03|2934.61|2926.91|2934.61|2926.91|2932.96|2925.26|37
1647869090000|2022-03-21 13:24:50|2934.71|2927.01|2934.63|2926.93|2934.93|2927.23|2934.17|2926.47|24
1647869100000|2022-03-21 13:25:00|2934.43|2926.73|2934.8|2927.1|2935.43|2927.73|2934.43|2926.73|30
1647869110000|2022-03-21 13:25:10|2934.95|2927.25|2934.92|2927.22|2934.95|2927.25|2934.27|2926.57|26
1647869120000|2022-03-21 13:25:20|2934.9|2927.2|2933.33|2925.63|2934.9|2927.2|2933.29|2925.59|29
1647869130000|2022-03-21 13:25:30|2933.31|2925.61|2932.94|2925.24|2933.8|2926.1|2932.94|2925.24|25
1647869140000|2022-03-21 13:25:40|2932.83|2925.13|2930.69|2922.99|2932.83|2925.13|2930.69|2922.99|33
1647869150000|2022-03-21 13:25:50|2930.66|2922.96|2932.27|2924.57|2932.42|2924.72|2929.83|2922.13|34
1647869160000|2022-03-21 13:26:00|2932.32|2924.62|2930.83|2923.13|2932.32|2924.62|2930.83|2923.13|35
1647869170000|2022-03-21 13:26:10|2930.86|2923.16|2929.57|2921.87|2931.13|2923.43|2929.47|2921.77|37
1647869180000|2022-03-21 13:26:20|2929.49|2921.79|2929.07|2921.37|2929.8|2922.1|2929.05|2921.35|29
1647869190000|2022-03-21 13:26:30|2928.79|2921.09|2927.89|2920.19|2929.02|2921.32|2927.89|2920.19|32
1647869200000|2022-03-21 13:26:40|2927.81|2920.11|2927.98|2920.28|2928.32|2920.62|2926.96|2919.26|35
1647869210000|2022-03-21 13:26:50|2927.9|2920.2|2929.55|2921.85|2930.04|2922.34|2927.84|2920.14|38
1647869220000|2022-03-21 13:27:00|2929.76|2922.06|2928.31|2920.61|2929.76|2922.06|2928.27|2920.57|37
1647869230000|2022-03-21 13:27:10|2928.11|2920.41|2928.91|2921.21|2928.91|2921.21|2927.92|2920.22|36
1647869240000|2022-03-21 13:27:20|2928.94|2921.24|2927.8|2920.1|2929.21|2921.51|2927.78|2920.08|39
1647869250000|2022-03-21 13:27:30|2927.79|2920.09|2928.55|2920.85|2929.01|2921.31|2927.72|2920.02|37
1647869260000|2022-03-21 13:27:40|2928.56|2920.86|2928.34|2920.64|2928.92|2921.22|2928.11|2920.41|34
1647869270000|2022-03-21 13:27:50|2928.31|2920.61|2927.91|2920.21|2928.4|2920.7|2927.61|2919.91|21
1647869280000|2022-03-21 13:28:00|2927.94|2920.24|2928.53|2920.83|2928.7|2921|2927.65|2919.95|32
1647869290000|2022-03-21 13:28:10|2928.5|2920.8|2927.56|2919.86|2928.79|2921.09|2927.46|2919.76|25
1647869300000|2022-03-21 13:28:20|2927.55|2919.85|2927.72|2920.02|2928.01|2920.31|2927.25|2919.55|25
1647869310000|2022-03-21 13:28:30|2927.79|2920.09|2927.47|2919.77|2928.38|2920.68|2927.47|2919.77|31
1647869320000|2022-03-21 13:28:40|2927.26|2919.56|2927.82|2920.12|2927.97|2920.27|2927.26|2919.56|28
1647869330000|2022-03-21 13:28:50|2927.95|2920.25|2927.22|2919.52|2928|2920.3|2927.22|2919.52|26
1647869340000|2022-03-21 13:29:00|2927.2|2919.5|2927.6|2919.9|2927.76|2920.06|2927.05|2919.35|25
1647869350000|2022-03-21 13:29:10|2927.49|2919.79|2927.33|2919.63|2927.72|2920.02|2927.33|2919.63|9
1647869360000|2022-03-21 13:29:20|2927.34|2919.64|2927.35|2919.65|2927.71|2920.01|2927.31|2919.61|19
1647869370000|2022-03-21 13:29:30|2927.47|2919.77|2928.06|2920.36|2928.73|2921.03|2927.18|2919.48|29
1647869380000|2022-03-21 13:29:40|2927.85|2920.15|2926.88|2919.18|2927.96|2920.26|2926.56|2918.86|35
1647869390000|2022-03-21 13:29:50|2926.89|2919.19|2926.21|2918.51|2927.12|2919.42|2926.21|2918.51|25
1647869400000|2022-03-21 13:30:00|2926.33|2918.63|2928.85|2921.15|2928.85|2921.15|2926.33|2918.63|38
1647869410000|2022-03-21 13:30:10|2928.79|2921.09|2930.47|2922.77|2930.47|2922.77|2928.64|2920.94|39
1647869420000|2022-03-21 13:30:20|2930.44|2922.74|2928.35|2920.65|2930.47|2922.77|2927.85|2920.15|37
1647869430000|2022-03-21 13:30:30|2928.27|2920.57|2925.19|2917.49|2928.27|2920.57|2925.19|2917.49|38
1647869440000|2022-03-21 13:30:40|2925.47|2917.77|2924.44|2916.74|2925.47|2917.77|2924.44|2916.74|32
1647869450000|2022-03-21 13:30:50|2924.48|2916.78|2927.28|2919.58|2927.44|2919.74|2924.48|2916.78|35
1647869460000|2022-03-21 13:31:00|2927.25|2919.55|2927.72|2920.02|2927.98|2920.28|2927.15|2919.45|38
1647869470000|2022-03-21 13:31:10|2927.73|2920.03|2927.72|2920.02|2928.5|2920.8|2927.53|2919.83|37
1647869480000|2022-03-21 13:31:20|2927.71|2920.01|2927.6|2919.9|2927.72|2920.02|2927.33|2919.63|30
1647869490000|2022-03-21 13:31:30|2927.56|2919.86|2928.81|2921.11|2928.81|2921.11|2927.48|2919.78|29
1647869500000|2022-03-21 13:31:40|2928.79|2921.09|2927.84|2920.14|2929.46|2921.76|2927.81|2920.11|39
1647869510000|2022-03-21 13:31:50|2927.92|2920.22|2928.02|2920.32|2928.81|2921.11|2927.74|2920.04|37
1647869520000|2022-03-21 13:32:00|2928|2920.3|2928.5|2920.8|2928.62|2920.92|2927.34|2919.64|33
1647869530000|2022-03-21 13:32:10|2928.51|2920.81|2929.76|2922.06|2930.27|2922.57|2928.49|2920.79|35
1647869540000|2022-03-21 13:32:20|2929.6|2921.9|2929.92|2922.22|2929.93|2922.23|2928.97|2921.27|34
1647869550000|2022-03-21 13:32:30|2929.85|2922.15|2929.84|2922.14|2929.86|2922.16|2929.26|2921.56|32
1647869560000|2022-03-21 13:32:40|2929.73|2922.03|2930.56|2922.86|2931.26|2923.56|2928.95|2921.25|38
1647869570000|2022-03-21 13:32:50|2930.89|2923.19|2929.45|2921.75|2930.96|2923.26|2928.87|2921.17|34
1647869580000|2022-03-21 13:33:00|2928.74|2921.04|2930.94|2923.24|2931.03|2923.33|2928.74|2921.04|32
1647869590000|2022-03-21 13:33:10|2931.17|2923.47|2931.11|2923.41|2931.22|2923.52|2930.77|2923.07|35
1647869600000|2022-03-21 13:33:20|2931.17|2923.47|2930.77|2923.07|2931.4|2923.7|2930.77|2923.07|35
1647869610000|2022-03-21 13:33:30|2931.15|2923.45|2930.77|2923.07|2931.36|2923.66|2929.84|2922.14|35
1647869620000|2022-03-21 13:33:40|2930.93|2923.23|2931.3|2923.6|2931.3|2923.6|2930.88|2923.18|25
1647869630000|2022-03-21 13:33:50|2931.28|2923.58|2930.77|2923.07|2931.28|2923.58|2930.35|2922.65|32
1647869640000|2022-03-21 13:34:00|2930.78|2923.08|2930.09|2922.39|2930.81|2923.11|2929.39|2921.69|22
1647869650000|2022-03-21 13:34:10|2930.05|2922.35|2929.95|2922.25|2930.09|2922.39|2929.45|2921.75|31
1647869660000|2022-03-21 13:34:20|2930|2922.3|2930.51|2922.81|2930.51|2922.81|2929.64|2921.94|30
1647869670000|2022-03-21 13:34:30|2930.68|2922.98|2931.52|2923.82|2932.25|2924.55|2930.54|2922.84|20
1647869680000|2022-03-21 13:34:40|2931.77|2924.07|2933.84|2926.14|2933.84|2926.14|2931.49|2923.79|36
1647869690000|2022-03-21 13:34:50|2933.68|2925.98|2934.14|2926.44|2934.56|2926.86|2932.93|2925.23|35
1647869700000|2022-03-21 13:35:00|2933.37|2925.67|2935.03|2927.33|2935.55|2927.85|2933.37|2925.67|37
1647869710000|2022-03-21 13:35:10|2935.55|2927.85|2934.15|2926.45|2935.75|2928.05|2934.15|2926.45|39
1647869720000|2022-03-21 13:35:20|2934.45|2926.75|2933.78|2926.08|2934.75|2927.05|2932.68|2924.98|40
1647869730000|2022-03-21 13:35:30|2933.85|2926.15|2934.9|2927.2|2935.16|2927.46|2933.8|2926.1|38
1647869740000|2022-03-21 13:35:40|2934.87|2927.17|2933.61|2925.91|2935.07|2927.37|2933.54|2925.84|36
1647869750000|2022-03-21 13:35:50|2933.55|2925.85|2934.32|2926.62|2934.32|2926.62|2932.85|2925.15|37
1647869760000|2022-03-21 13:36:00|2934.36|2926.66|2932.67|2924.97|2934.47|2926.77|2932.11|2924.41|37
1647869770000|2022-03-21 13:36:10|2932.71|2925.01|2930.87|2923.17|2932.72|2925.02|2930.55|2922.85|37
1647869780000|2022-03-21 13:36:20|2930.84|2923.14|2931.43|2923.73|2931.43|2923.73|2929.92|2922.22|38
1647869790000|2022-03-21 13:36:30|2931.45|2923.75|2933.25|2925.55|2933.25|2925.55|2930.87|2923.17|36
1647869800000|2022-03-21 13:36:40|2933.39|2925.69|2933.75|2926.05|2933.84|2926.14|2933.39|2925.69|31
1647869810000|2022-03-21 13:36:50|2933.65|2925.95|2934.26|2926.56|2934.26|2926.56|2933.44|2925.74|36
1647869820000|2022-03-21 13:37:00|2934.3|2926.6|2935.62|2927.92|2936.81|2929.11|2933.58|2925.88|34
1647869830000|2022-03-21 13:37:10|2935.39|2927.69|2936.2|2928.5|2937.4|2929.7|2935.38|2927.68|36
1647869840000|2022-03-21 13:37:20|2936.19|2928.49|2937.35|2929.65|2937.7|2930|2935.91|2928.21|35
1647869850000|2022-03-21 13:37:30|2937.49|2929.79|2938.65|2930.95|2938.86|2931.16|2937.22|2929.52|32
1647869860000|2022-03-21 13:37:40|2938.84|2931.14|2938.9|2931.2|2939.47|2931.77|2937.62|2929.92|38
1647869870000|2022-03-21 13:37:50|2938.73|2931.03|2940.57|2932.87|2940.97|2933.27|2938.56|2930.86|33
1647869880000|2022-03-21 13:38:00|2941.08|2933.38|2941.68|2933.98|2941.76|2934.06|2940.34|2932.64|37
1647869890000|2022-03-21 13:38:10|2941.95|2934.25|2940.72|2933.02|2942.35|2934.65|2940.61|2932.91|36
1647869900000|2022-03-21 13:38:20|2940.6|2932.9|2940.37|2932.67|2941.19|2933.49|2939.93|2932.23|37
1647869910000|2022-03-21 13:38:30|2940.46|2932.76|2939.75|2932.05|2940.46|2932.76|2939.07|2931.37|36
1647869920000|2022-03-21 13:38:40|2939.86|2932.16|2938.36|2930.66|2940.39|2932.69|2938.36|2930.66|39
1647869930000|2022-03-21 13:38:50|2939.48|2931.78|2939.41|2931.71|2939.48|2931.78|2937.83|2930.13|38
1647869940000|2022-03-21 13:39:00|2939.27|2931.57|2941.3|2933.6|2941.33|2933.63|2938.97|2931.27|38
1647869950000|2022-03-21 13:39:10|2941.33|2933.63|2941.82|2934.12|2941.82|2934.12|2941.15|2933.45|36
1647869960000|2022-03-21 13:39:20|2941.77|2934.07|2941.1|2933.4|2941.77|2934.07|2939.43|2931.73|39
1647869970000|2022-03-21 13:39:30|2941.24|2933.54|2940.69|2932.99|2941.57|2933.87|2939.97|2932.27|36
1647869980000|2022-03-21 13:39:40|2940.76|2933.06|2940.72|2933.02|2941.04|2933.34|2940.18|2932.48|34
1647869990000|2022-03-21 13:39:50|2940.8|2933.1|2940.94|2933.24|2941.14|2933.44|2940.51|2932.81|32
1647870000000|2022-03-21 13:40:00|2940.96|2933.26|2941.8|2934.1|2942.3|2934.6|2940.83|2933.13|36
1647870010000|2022-03-21 13:40:10|2941.97|2934.27|2941.8|2934.1|2942.92|2935.22|2941.28|2933.58|36
1647870020000|2022-03-21 13:40:20|2941.36|2933.66|2940.13|2932.43|2941.36|2933.66|2939.75|2932.05|35
1647870030000|2022-03-21 13:40:30|2940.09|2932.39|2940.27|2932.57|2940.97|2933.27|2939.99|2932.29|38
1647870040000|2022-03-21 13:40:40|2940.53|2932.83|2939.39|2931.69|2940.63|2932.93|2938.84|2931.14|39
1647870050000|2022-03-21 13:40:50|2938.9|2931.2|2937.21|2929.51|2938.9|2931.2|2936.99|2929.29|40
1647870060000|2022-03-21 13:41:00|2937.18|2929.48|2939.7|2932|2940.06|2932.36|2937.18|2929.48|36
1647870070000|2022-03-21 13:41:10|2939.51|2931.81|2940.13|2932.43|2941.34|2933.64|2939.51|2931.81|36
1647870080000|2022-03-21 13:41:20|2940.14|2932.44|2941.73|2934.03|2942.05|2934.35|2940.01|2932.31|36
1647870090000|2022-03-21 13:41:30|2941.56|2933.86|2941.33|2933.63|2941.58|2933.88|2941.01|2933.31|37
1647870100000|2022-03-21 13:41:40|2941.5|2933.8|2940.84|2933.14|2942.03|2934.33|2940.84|2933.14|35
1647870110000|2022-03-21 13:41:50|2940.75|2933.05|2939.91|2932.21|2941.76|2934.06|2939.55|2931.85|36
1647870120000|2022-03-21 13:42:00|2939.79|2932.09|2939.81|2932.11|2940.02|2932.32|2939.58|2931.88|35
1647870130000|2022-03-21 13:42:10|2939.86|2932.16|2939.93|2932.23|2940.08|2932.38|2939.33|2931.63|31
1647870140000|2022-03-21 13:42:20|2939.43|2931.73|2939.14|2931.44|2940.37|2932.67|2939.13|2931.43|23
1647870150000|2022-03-21 13:42:30|2939.12|2931.42|2940.2|2932.5|2940.2|2932.5|2939.12|2931.42|34
1647870160000|2022-03-21 13:42:40|2940.15|2932.45|2939.13|2931.43|2940.16|2932.46|2938.73|2931.03|32
1647870170000|2022-03-21 13:42:50|2938.92|2931.22|2939.07|2931.37|2939.07|2931.37|2938.66|2930.96|23
1647870180000|2022-03-21 13:43:00|2939.21|2931.51|2939.04|2931.34|2939.3|2931.6|2938.56|2930.86|27
1647870190000|2022-03-21 13:43:10|2938.85|2931.15|2946.15|2938.45|2946.33|2938.63|2938.85|2931.15|36
1647870200000|2022-03-21 13:43:20|2945.26|2937.56|2944.39|2936.69|2945.75|2938.05|2944.1|2936.4|35
1647870210000|2022-03-21 13:43:30|2944.77|2937.07|2948.09|2940.39|2948.09|2940.39|2944.1|2936.4|38
1647870220000|2022-03-21 13:43:40|2948.62|2940.92|2948.68|2940.98|2950.84|2943.14|2947.94|2940.24|40
1647870230000|2022-03-21 13:43:50|2948.33|2940.63|2948.48|2940.78|2949.88|2942.18|2947.48|2939.78|40
1647870240000|2022-03-21 13:44:00|2947.8|2940.1|2945.44|2937.74|2947.82|2940.12|2944.96|2937.26|38
1647870250000|2022-03-21 13:44:10|2945.21|2937.51|2944.12|2936.42|2945.42|2937.72|2943.2|2935.5|38
1647870260000|2022-03-21 13:44:20|2944.09|2936.39|2943.66|2935.96|2944.13|2936.43|2943.31|2935.61|35
1647870270000|2022-03-21 13:44:30|2943.7|2936|2943.12|2935.42|2943.97|2936.27|2942.43|2934.73|33
1647870280000|2022-03-21 13:44:40|2943.26|2935.56|2942.2|2934.5|2943.34|2935.64|2942.02|2934.32|37
1647870290000|2022-03-21 13:44:50|2942.19|2934.49|2941.42|2933.72|2942.2|2934.5|2941.4|2933.7|24
1647870300000|2022-03-21 13:45:00|2942.27|2934.57|2941.25|2933.55|2942.37|2934.67|2941.25|2933.55|37
1647870310000|2022-03-21 13:45:10|2941.2|2933.5|2940.05|2932.35|2941.2|2933.5|2939.84|2932.14|32
1647870320000|2022-03-21 13:45:20|2940.03|2932.33|2938.99|2931.29|2940.03|2932.33|2938.23|2930.53|37
1647870330000|2022-03-21 13:45:30|2938.9|2931.2|2939.49|2931.79|2939.52|2931.82|2938.4|2930.7|34
1647870340000|2022-03-21 13:45:40|2939.39|2931.69|2938.95|2931.25|2940.29|2932.59|2938.4|2930.7|37
1647870350000|2022-03-21 13:45:50|2938.86|2931.16|2937.96|2930.26|2939.58|2931.88|2937.88|2930.18|37
1647870360000|2022-03-21 13:46:00|2938.08|2930.38|2935.14|2927.44|2938.38|2930.68|2934.98|2927.28|39
1647870370000|2022-03-21 13:46:10|2935.15|2927.45|2938.2|2930.5|2938.29|2930.59|2934.88|2927.18|39
1647870380000|2022-03-21 13:46:20|2938.3|2930.6|2937.95|2930.25|2939.16|2931.46|2937.78|2930.08|35
1647870390000|2022-03-21 13:46:30|2937.9|2930.2|2937.14|2929.44|2937.9|2930.2|2936.64|2928.94|35
1647870400000|2022-03-21 13:46:40|2937.17|2929.47|2936.51|2928.81|2937.2|2929.5|2936.2|2928.5|27
1647870410000|2022-03-21 13:46:50|2936.38|2928.68|2936.53|2928.83|2936.95|2929.25|2936.38|2928.68|32
1647870420000|2022-03-21 13:47:00|2936.77|2929.07|2936.59|2928.89|2938.04|2930.34|2936.41|2928.71|27
1647870430000|2022-03-21 13:47:10|2936.15|2928.45|2935.98|2928.28|2937|2929.3|2935.7|2928|30
1647870440000|2022-03-21 13:47:20|2935.85|2928.15|2936.05|2928.35|2936.39|2928.69|2935.85|2928.15|15
1647870450000|2022-03-21 13:47:30|2935.99|2928.29|2936.29|2928.59|2936.56|2928.86|2935.82|2928.12|33
1647870460000|2022-03-21 13:47:40|2936.33|2928.63|2935.5|2927.8|2936.82|2929.12|2935.15|2927.45|36
1647870470000|2022-03-21 13:47:50|2935.58|2927.88|2935.74|2928.04|2937.05|2929.35|2935.25|2927.55|35
1647870480000|2022-03-21 13:48:00|2935.56|2927.86|2935.43|2927.73|2935.89|2928.19|2935.43|2927.73|16
1647870490000|2022-03-21 13:48:10|2935.48|2927.78|2937.55|2929.85|2937.72|2930.02|2934.98|2927.28|30
1647870500000|2022-03-21 13:48:20|2937.52|2929.82|2937.73|2930.03|2938.65|2930.95|2937.06|2929.36|38
1647870510000|2022-03-21 13:48:30|2937.82|2930.12|2938.19|2930.49|2938.54|2930.84|2937.73|2930.03|32
1647870520000|2022-03-21 13:48:40|2937.36|2929.66|2936|2928.3|2938.08|2930.38|2935.99|2928.29|34
1647870530000|2022-03-21 13:48:50|2935.97|2928.27|2935.01|2927.31|2936.03|2928.33|2934.74|2927.04|38
1647870540000|2022-03-21 13:49:00|2934.99|2927.29|2932.88|2925.18|2935.03|2927.33|2932.8|2925.1|37
1647870550000|2022-03-21 13:49:10|2932.89|2925.19|2935.5|2927.8|2935.5|2927.8|2932.89|2925.19|38
1647870560000|2022-03-21 13:49:20|2935.53|2927.83|2934.67|2926.97|2935.55|2927.85|2934.49|2926.79|32
1647870570000|2022-03-21 13:49:30|2934.7|2927|2934.71|2927.01|2935.55|2927.85|2933.59|2925.89|36
1647870580000|2022-03-21 13:49:40|2934.95|2927.25|2933.56|2925.86|2934.99|2927.29|2933.56|2925.86|32
1647870590000|2022-03-21 13:49:50|2933.69|2925.99|2933.29|2925.59|2933.69|2925.99|2932.97|2925.27|30
1647870600000|2022-03-21 13:50:00|2933.3|2925.6|2934.63|2926.93|2936.15|2928.45|2933.29|2925.59|38
1647870610000|2022-03-21 13:50:10|2934.74|2927.04|2935.97|2928.27|2936.11|2928.41|2934.52|2926.82|35
1647870620000|2022-03-21 13:50:20|2936.01|2928.31|2936.53|2928.83|2936.53|2928.83|2935.65|2927.95|37
1647870630000|2022-03-21 13:50:30|2936.47|2928.77|2935.78|2928.08|2936.56|2928.86|2935.63|2927.93|37
1647870640000|2022-03-21 13:50:40|2935.69|2927.99|2936.23|2928.53|2936.26|2928.56|2935.54|2927.84|28
1647870650000|2022-03-21 13:50:50|2935.99|2928.29|2937.54|2929.84|2938|2930.3|2935.84|2928.14|36
1647870660000|2022-03-21 13:51:00|2937.76|2930.06|2937.04|2929.34|2937.86|2930.16|2936.63|2928.93|35
1647870670000|2022-03-21 13:51:10|2936.96|2929.26|2936.59|2928.89|2937.02|2929.32|2936.12|2928.42|27
1647870680000|2022-03-21 13:51:20|2936.6|2928.9|2936.33|2928.63|2936.66|2928.96|2936.21|2928.51|33
1647870690000|2022-03-21 13:51:30|2936.59|2928.89|2936.03|2928.33|2936.59|2928.89|2935.94|2928.24|24
1647870700000|2022-03-21 13:51:40|2936.04|2928.34|2935.82|2928.12|2936.27|2928.57|2935.82|2928.12|26
1647870710000|2022-03-21 13:51:50|2935.54|2927.84|2933.62|2925.92|2935.54|2927.84|2933.32|2925.62|34
1647870720000|2022-03-21 13:52:00|2933.1|2925.4|2929.74|2922.04|2933.1|2925.4|2929.74|2922.04|36
1647870730000|2022-03-21 13:52:10|2929.76|2922.06|2927.92|2920.22|2929.76|2922.06|2927.92|2920.22|38
1647870740000|2022-03-21 13:52:20|2927.88|2920.18|2926.46|2918.76|2930.09|2922.39|2926.04|2918.34|36
1647870750000|2022-03-21 13:52:30|2926.35|2918.65|2927.07|2919.37|2927.73|2920.03|2926.27|2918.57|39
1647870760000|2022-03-21 13:52:40|2927.32|2919.62|2927.3|2919.6|2927.8|2920.1|2926.38|2918.68|35
1647870770000|2022-03-21 13:52:50|2927.26|2919.56|2925.54|2917.84|2927.26|2919.56|2925.54|2917.84|38
1647870780000|2022-03-21 13:53:00|2925.57|2917.87|2926.44|2918.74|2926.44|2918.74|2924.68|2916.98|37
1647870790000|2022-03-21 13:53:10|2926.78|2919.08|2927.63|2919.93|2928.13|2920.43|2926.06|2918.36|39
1647870800000|2022-03-21 13:53:20|2928.03|2920.33|2925.68|2917.98|2928.03|2920.33|2925.56|2917.86|38
1647870810000|2022-03-21 13:53:30|2925.65|2917.95|2925.81|2918.11|2926.48|2918.78|2925.22|2917.52|34
1647870820000|2022-03-21 13:53:40|2925.32|2917.62|2926.45|2918.75|2927.33|2919.63|2925.31|2917.61|35
1647870830000|2022-03-21 13:53:50|2926.13|2918.43|2924.45|2916.75|2926.54|2918.84|2924.42|2916.72|37
1647870840000|2022-03-21 13:54:00|2924.26|2916.56|2925.5|2917.8|2926.5|2918.8|2923.93|2916.23|38
1647870850000|2022-03-21 13:54:10|2925.53|2917.83|2924.82|2917.12|2926.96|2919.26|2924.58|2916.88|38
1647870860000|2022-03-21 13:54:20|2924.76|2917.06|2924.38|2916.68|2924.99|2917.29|2923.56|2915.86|37
1647870870000|2022-03-21 13:54:30|2924.53|2916.83|2923.54|2915.84|2924.79|2917.09|2923.42|2915.72|40
1647870880000|2022-03-21 13:54:40|2923.44|2915.74|2921.96|2914.26|2923.44|2915.74|2921.48|2913.78|36
1647870890000|2022-03-21 13:54:50|2921.95|2914.25|2921.94|2914.24|2922.44|2914.74|2921.92|2914.22|30
1647870900000|2022-03-21 13:55:00|2921.98|2914.28|2923.12|2915.42|2923.57|2915.87|2921.63|2913.93|38
1647870910000|2022-03-21 13:55:10|2923.59|2915.89|2923.04|2915.34|2923.59|2915.89|2921.91|2914.21|36
1647870920000|2022-03-21 13:55:20|2923.05|2915.35|2922.14|2914.44|2923.66|2915.96|2922.14|2914.44|34
1647870930000|2022-03-21 13:55:30|2922.03|2914.33|2921.69|2913.99|2922.72|2915.02|2921.3|2913.6|35
1647870940000|2022-03-21 13:55:40|2921.72|2914.02|2920.41|2912.71|2922.03|2914.33|2920.26|2912.56|34
1647870950000|2022-03-21 13:55:50|2920.62|2912.92|2921.32|2913.62|2921.44|2913.74|2920.32|2912.62|38
1647870960000|2022-03-21 13:56:00|2921.45|2913.75|2921.58|2913.88|2922.17|2914.47|2920.31|2912.61|35
1647870970000|2022-03-21 13:56:10|2921.6|2913.9|2921.01|2913.31|2922.29|2914.59|2920.69|2912.99|38
1647870980000|2022-03-21 13:56:20|2920.97|2913.27|2921.66|2913.96|2922.39|2914.69|2920.97|2913.27|35
1647870990000|2022-03-21 13:56:30|2921|2913.3|2922.25|2914.55|2922.6|2914.9|2920.84|2913.14|39
1647871000000|2022-03-21 13:56:40|2922.22|2914.52|2922.18|2914.48|2922.48|2914.78|2921.98|2914.28|34
1647871010000|2022-03-21 13:56:50|2922.23|2914.53|2922.66|2914.96|2922.78|2915.08|2922.23|2914.53|35
1647871020000|2022-03-21 13:57:00|2923.38|2915.68|2923.82|2916.12|2924|2916.3|2923.18|2915.48|36
1647871030000|2022-03-21 13:57:10|2924.38|2916.68|2925.63|2917.93|2925.81|2918.11|2923.85|2916.15|38
1647871040000|2022-03-21 13:57:20|2925.6|2917.9|2925.71|2918.01|2926.18|2918.48|2924.79|2917.09|39
1647871050000|2022-03-21 13:57:30|2925.65|2917.95|2926.7|2919|2926.94|2919.24|2925.36|2917.66|36
1647871060000|2022-03-21 13:57:40|2926.58|2918.88|2925.48|2917.78|2926.58|2918.88|2925.37|2917.67|31
1647871070000|2022-03-21 13:57:50|2925.91|2918.21|2924.91|2917.21|2925.94|2918.24|2924.29|2916.59|28
1647871080000|2022-03-21 13:58:00|2924.92|2917.22|2925.17|2917.47|2925.86|2918.16|2924.76|2917.06|36
1647871090000|2022-03-21 13:58:10|2924.96|2917.26|2925.82|2918.12|2925.82|2918.12|2924.46|2916.76|35
1647871100000|2022-03-21 13:58:20|2925.18|2917.48|2925.36|2917.66|2925.44|2917.74|2925.08|2917.38|28
1647871110000|2022-03-21 13:58:30|2925.23|2917.53|2925.6|2917.9|2925.6|2917.9|2925.23|2917.53|20
1647871120000|2022-03-21 13:58:40|2925.61|2917.91|2925.71|2918.01|2925.84|2918.14|2924.69|2916.99|27
1647871130000|2022-03-21 13:58:50|2925.7|2918|2922.66|2914.96|2925.7|2918|2922.59|2914.89|35
1647871140000|2022-03-21 13:59:00|2922.48|2914.78|2921.28|2913.58|2922.66|2914.96|2921.23|2913.53|39
1647871150000|2022-03-21 13:59:10|2921.52|2913.82|2922.38|2914.68|2922.54|2914.84|2920.93|2913.23|38
1647871160000|2022-03-21 13:59:20|2922.33|2914.63|2921.3|2913.6|2922.4|2914.7|2921.3|2913.6|31
1647871170000|2022-03-21 13:59:30|2921.28|2913.58|2920.32|2912.62|2921.49|2913.79|2920.32|2912.62|31
1647871180000|2022-03-21 13:59:40|2920.24|2912.54|2920.18|2912.48|2920.3|2912.6|2919.5|2911.8|31
1647871190000|2022-03-21 13:59:50|2920.09|2912.39|2919.67|2911.97|2920.12|2912.42|2919.26|2911.56|34
1647871200000|2022-03-21 14:00:00|2919.85|2912.15|2917.17|2909.47|2920.13|2912.43|2916.19|2908.49|39
1647871210000|2022-03-21 14:00:10|2917.14|2909.44|2915.85|2908.15|2917.14|2909.44|2915.76|2908.06|40
1647871220000|2022-03-21 14:00:20|2915.93|2908.23|2914.76|2907.06|2915.93|2908.23|2914.04|2906.34|39
1647871230000|2022-03-21 14:00:30|2914.77|2907.07|2916.83|2909.13|2917.05|2909.35|2914.77|2907.07|39
1647871240000|2022-03-21 14:00:40|2916.97|2909.27|2919.26|2911.56|2919.35|2911.65|2916.97|2909.27|37
1647871250000|2022-03-21 14:00:50|2919.49|2911.79|2921.16|2913.46|2921.33|2913.63|2919.26|2911.56|36
1647871260000|2022-03-21 14:01:00|2920.51|2912.81|2923.61|2915.91|2923.61|2915.91|2920.34|2912.64|40
1647871270000|2022-03-21 14:01:10|2923.22|2915.52|2924.5|2916.8|2924.89|2917.19|2923.22|2915.52|39
1647871280000|2022-03-21 14:01:20|2924.05|2916.35|2924.88|2917.18|2926.98|2919.28|2924.05|2916.35|38
1647871290000|2022-03-21 14:01:30|2924.82|2917.12|2923.75|2916.05|2925.62|2917.92|2923.67|2915.97|40
1647871300000|2022-03-21 14:01:40|2923.77|2916.07|2926.95|2919.25|2927.04|2919.34|2923.47|2915.77|36
1647871310000|2022-03-21 14:01:50|2926.96|2919.26|2927.1|2919.4|2927.86|2920.16|2926.26|2918.56|31
1647871320000|2022-03-21 14:02:00|2927.49|2919.79|2929.29|2921.59|2930.11|2922.41|2927.46|2919.76|37
1647871330000|2022-03-21 14:02:10|2928.8|2921.1|2928.76|2921.06|2929.34|2921.64|2927.84|2920.14|40
1647871340000|2022-03-21 14:02:20|2929.01|2921.31|2927.71|2920.01|2929.01|2921.31|2927.71|2920.01|37
1647871350000|2022-03-21 14:02:30|2928.06|2920.36|2928.68|2920.98|2929.01|2921.31|2927.5|2919.8|36
1647871360000|2022-03-21 14:02:40|2928.69|2920.99|2928.31|2920.61|2928.75|2921.05|2928.11|2920.41|28
1647871370000|2022-03-21 14:02:50|2928.47|2920.77|2928.33|2920.63|2929.37|2921.67|2928.26|2920.56|34
1647871380000|2022-03-21 14:03:00|2928.4|2920.7|2928.26|2920.56|2928.99|2921.29|2927.97|2920.27|36
1647871390000|2022-03-21 14:03:10|2928.56|2920.86|2927.42|2919.72|2929.01|2921.31|2927|2919.3|34
1647871400000|2022-03-21 14:03:20|2927.56|2919.86|2927.27|2919.57|2928.26|2920.56|2927.08|2919.38|33
1647871410000|2022-03-21 14:03:30|2927.38|2919.68|2927.17|2919.47|2928.04|2920.34|2927.04|2919.34|24
1647871420000|2022-03-21 14:03:40|2927.2|2919.5|2927.37|2919.67|2928.1|2920.4|2927.19|2919.49|20
1647871430000|2022-03-21 14:03:50|2927.06|2919.36|2928.06|2920.36|2928.26|2920.56|2927.06|2919.36|24
1647871440000|2022-03-21 14:04:00|2928.15|2920.45|2928.81|2921.11|2929.34|2921.64|2928.14|2920.44|22
1647871450000|2022-03-21 14:04:10|2928.69|2920.99|2928.24|2920.54|2929.34|2921.64|2928.14|2920.44|31
1647871460000|2022-03-21 14:04:20|2928.28|2920.58|2928.46|2920.76|2928.98|2921.28|2928.28|2920.58|21
1647871470000|2022-03-21 14:04:30|2928.39|2920.69|2929.25|2921.55|2929.73|2922.03|2928.33|2920.63|30
1647871480000|2022-03-21 14:04:40|2929.89|2922.19|2929.46|2921.76|2930.3|2922.6|2929.41|2921.71|39
1647871490000|2022-03-21 14:04:50|2929.15|2921.45|2926.07|2918.37|2929.15|2921.45|2925.98|2918.28|40
1647871500000|2022-03-21 14:05:00|2925.37|2917.67|2924.9|2917.2|2925.86|2918.16|2924.46|2916.76|39
1647871510000|2022-03-21 14:05:10|2925.02|2917.32|2925.65|2917.95|2926.59|2918.89|2924.99|2917.29|34
1647871520000|2022-03-21 14:05:20|2925.8|2918.1|2927.41|2919.71|2927.47|2919.77|2925.8|2918.1|37
1647871530000|2022-03-21 14:05:30|2927.68|2919.98|2927.54|2919.84|2928.74|2921.04|2927.42|2919.72|29
1647871540000|2022-03-21 14:05:40|2927.56|2919.86|2928.07|2920.37|2928.07|2920.37|2927.22|2919.52|28
1647871550000|2022-03-21 14:05:50|2928.08|2920.38|2927.84|2920.14|2928.22|2920.52|2927.42|2919.72|24
1647871560000|2022-03-21 14:06:00|2927.61|2919.91|2927.52|2919.82|2927.84|2920.14|2927.12|2919.42|23
1647871570000|2022-03-21 14:06:10|2927.92|2920.22|2928.92|2921.22|2929.18|2921.48|2927.92|2920.22|27
1647871580000|2022-03-21 14:06:20|2928.51|2920.81|2928.57|2920.87|2928.95|2921.25|2928.33|2920.63|30
1647871590000|2022-03-21 14:06:30|2928.56|2920.86|2928.31|2920.61|2928.57|2920.87|2928.21|2920.51|16
1647871600000|2022-03-21 14:06:40|2928.37|2920.67|2926.93|2919.23|2928.37|2920.67|2926.64|2918.94|36
1647871610000|2022-03-21 14:06:50|2926.63|2918.93|2926.45|2918.75|2927.25|2919.55|2926.45|2918.75|34
1647871620000|2022-03-21 14:07:00|2926.36|2918.66|2925.89|2918.19|2926.44|2918.74|2925.78|2918.08|32
1647871630000|2022-03-21 14:07:10|2925.81|2918.11|2924.23|2916.53|2925.81|2918.11|2924.23|2916.53|31
1647871640000|2022-03-21 14:07:20|2924.21|2916.51|2924.86|2917.16|2925.01|2917.31|2924.21|2916.51|38
1647871650000|2022-03-21 14:07:30|2924.83|2917.13|2923.59|2915.89|2925.3|2917.6|2922.72|2915.02|32
1647871660000|2022-03-21 14:07:40|2922.74|2915.04|2921.42|2913.72|2922.75|2915.05|2921.09|2913.39|39
1647871670000|2022-03-21 14:07:50|2921.49|2913.79|2920.53|2912.83|2922.13|2914.43|2920.35|2912.65|36
1647871680000|2022-03-21 14:08:00|2920.58|2912.88|2919.45|2911.75|2920.58|2912.88|2918.33|2910.63|39
1647871690000|2022-03-21 14:08:10|2919.44|2911.74|2912.26|2904.56|2919.53|2911.83|2911.6|2903.9|40
1647871700000|2022-03-21 14:08:20|2912.11|2904.41|2912.27|2904.57|2912.27|2904.57|2911.18|2903.48|33
1647871710000|2022-03-21 14:08:30|2912.49|2904.79|2911.16|2903.46|2914.46|2906.76|2911.02|2903.32|38
1647871720000|2022-03-21 14:08:40|2911.04|2903.34|2910.78|2903.08|2911.88|2904.18|2910.03|2902.33|38
1647871730000|2022-03-21 14:08:50|2910.28|2902.58|2908.56|2900.86|2910.28|2902.58|2908.02|2900.32|37
1647871740000|2022-03-21 14:09:00|2908.77|2901.07|2910.16|2902.46|2910.16|2902.46|2906.28|2898.58|38
1647871750000|2022-03-21 14:09:10|2909.23|2901.53|2911.07|2903.37|2911.37|2903.67|2909.1|2901.4|38
1647871760000|2022-03-21 14:09:20|2911.05|2903.35|2906.94|2899.24|2911.21|2903.51|2906.62|2898.92|38
1647871770000|2022-03-21 14:09:30|2906.35|2898.65|2909.05|2901.35|2909.05|2901.35|2905.99|2898.29|37
1647871780000|2022-03-21 14:09:40|2909.1|2901.4|2909.36|2901.66|2909.93|2902.23|2908.16|2900.46|35
1647871790000|2022-03-21 14:09:50|2909.3|2901.6|2908.88|2901.18|2909.86|2902.16|2908.18|2900.48|34
1647871800000|2022-03-21 14:10:00|2908.97|2901.27|2909.97|2902.27|2910.81|2903.11|2908.97|2901.27|37
1647871810000|2022-03-21 14:10:10|2909.96|2902.26|2908.67|2900.97|2909.96|2902.26|2908.38|2900.68|34
1647871820000|2022-03-21 14:10:20|2909.1|2901.4|2909.74|2902.04|2910.14|2902.44|2908.3|2900.6|37
1647871830000|2022-03-21 14:10:30|2909.84|2902.14|2910.29|2902.59|2910.57|2902.87|2908.42|2900.72|38
1647871840000|2022-03-21 14:10:40|2910.08|2902.38|2910.95|2903.25|2911.48|2903.78|2909.69|2901.99|34
1647871850000|2022-03-21 14:10:50|2911.09|2903.39|2909.54|2901.84|2911.93|2904.23|2909.54|2901.84|37
1647871860000|2022-03-21 14:11:00|2909.92|2902.22|2909.86|2902.16|2910.47|2902.77|2909.45|2901.75|36
1647871870000|2022-03-21 14:11:10|2909.74|2902.04|2910.53|2902.83|2910.67|2902.97|2909.7|2902|36
1647871880000|2022-03-21 14:11:20|2910.65|2902.95|2910.64|2902.94|2910.83|2903.13|2910.22|2902.52|23
1647871890000|2022-03-21 14:11:30|2910.08|2902.38|2908.63|2900.93|2911.01|2903.31|2908.51|2900.81|33
1647871900000|2022-03-21 14:11:40|2908.7|2901|2907.69|2899.99|2908.85|2901.15|2907.69|2899.99|31
1647871910000|2022-03-21 14:11:50|2907.79|2900.09|2909|2901.3|2909.19|2901.49|2907.57|2899.87|28
1647871920000|2022-03-21 14:12:00|2908.85|2901.15|2908.25|2900.55|2908.85|2901.15|2907.47|2899.77|32
1647871930000|2022-03-21 14:12:10|2908.28|2900.58|2908.03|2900.33|2908.82|2901.12|2907.01|2899.31|26
1647871940000|2022-03-21 14:12:20|2908.57|2900.87|2907.93|2900.23|2910.26|2902.56|2907.88|2900.18|36
1647871950000|2022-03-21 14:12:30|2908.14|2900.44|2909.6|2901.9|2910.02|2902.32|2907.87|2900.17|37
1647871960000|2022-03-21 14:12:40|2909.89|2902.19|2909.26|2901.56|2910.48|2902.78|2908.83|2901.13|39
1647871970000|2022-03-21 14:12:50|2909.17|2901.47|2910.4|2902.7|2910.4|2902.7|2909.12|2901.42|33
1647871980000|2022-03-21 14:13:00|2910.56|2902.86|2911.02|2903.32|2911.23|2903.53|2910.02|2902.32|32
1647871990000|2022-03-21 14:13:10|2911.06|2903.36|2909.78|2902.08|2911.26|2903.56|2909.53|2901.83|29
1647872000000|2022-03-21 14:13:20|2909.77|2902.07|2909.88|2902.18|2909.99|2902.29|2909.64|2901.94|30
1647872010000|2022-03-21 14:13:30|2910.47|2902.77|2910.43|2902.73|2911.24|2903.54|2910.27|2902.57|37
1647872020000|2022-03-21 14:13:40|2910.89|2903.19|2909.94|2902.24|2910.96|2903.26|2909.94|2902.24|33
1647872030000|2022-03-21 14:13:50|2909.93|2902.23|2909.8|2902.1|2910.07|2902.37|2909.56|2901.86|33
1647872040000|2022-03-21 14:14:00|2909.73|2902.03|2908.44|2900.74|2909.74|2902.04|2908.2|2900.5|29
1647872050000|2022-03-21 14:14:10|2908.5|2900.8|2908.4|2900.7|2908.86|2901.16|2908.09|2900.39|31
1647872060000|2022-03-21 14:14:20|2908.84|2901.14|2908.39|2900.69|2909.26|2901.56|2908.2|2900.5|34
1647872070000|2022-03-21 14:14:30|2908.45|2900.75|2908.05|2900.35|2908.66|2900.96|2907.82|2900.12|39
1647872080000|2022-03-21 14:14:40|2908.03|2900.33|2908.46|2900.76|2909.11|2901.41|2908.02|2900.32|37
1647872090000|2022-03-21 14:14:50|2908.19|2900.49|2908.74|2901.04|2909.16|2901.46|2908.19|2900.49|38
1647872100000|2022-03-21 14:15:00|2908.75|2901.05|2908.86|2901.16|2909.55|2901.85|2908.01|2900.31|38
1647872110000|2022-03-21 14:15:10|2908.68|2900.98|2908.3|2900.6|2909.49|2901.79|2908.04|2900.34|34
1647872120000|2022-03-21 14:15:20|2908.41|2900.71|2908.07|2900.37|2908.85|2901.15|2907.84|2900.14|37
1647872130000|2022-03-21 14:15:30|2908.32|2900.62|2907.34|2899.64|2908.34|2900.64|2907.24|2899.54|35
1647872140000|2022-03-21 14:15:40|2907.17|2899.47|2906.29|2898.59|2907.79|2900.09|2906.29|2898.59|38
1647872150000|2022-03-21 14:15:50|2905.88|2898.18|2906.79|2899.09|2906.98|2899.28|2905.86|2898.16|38
1647872160000|2022-03-21 14:16:00|2906.77|2899.07|2906.51|2898.81|2906.81|2899.11|2906.17|2898.47|33
1647872170000|2022-03-21 14:16:10|2906.4|2898.7|2906.84|2899.14|2906.99|2899.29|2906.4|2898.7|33
1647872180000|2022-03-21 14:16:20|2906.87|2899.17|2906.9|2899.2|2907.18|2899.48|2906.28|2898.58|36
1647872190000|2022-03-21 14:16:30|2906.91|2899.21|2909.1|2901.4|2909.1|2901.4|2906.76|2899.06|39
1647872200000|2022-03-21 14:16:40|2909.2|2901.5|2910.05|2902.35|2910.05|2902.35|2908.31|2900.61|39
1647872210000|2022-03-21 14:16:50|2910.06|2902.36|2910.83|2903.13|2911.04|2903.34|2910.06|2902.36|38
1647872220000|2022-03-21 14:17:00|2910.68|2902.98|2910.95|2903.25|2910.99|2903.29|2910.49|2902.79|30
1647872230000|2022-03-21 14:17:10|2910.91|2903.21|2910.59|2902.89|2910.92|2903.22|2910.39|2902.69|33
1647872240000|2022-03-21 14:17:20|2910.6|2902.9|2909.87|2902.17|2910.83|2903.13|2909.79|2902.09|35
1647872250000|2022-03-21 14:17:30|2910.11|2902.41|2910.65|2902.95|2910.87|2903.17|2909.9|2902.2|35
1647872260000|2022-03-21 14:17:40|2910.58|2902.88|2911.54|2903.84|2911.55|2903.85|2910.56|2902.86|37
1647872270000|2022-03-21 14:17:50|2911.68|2903.98|2912.95|2905.25|2913.69|2905.99|2911.04|2903.34|37
1647872280000|2022-03-21 14:18:00|2913.05|2905.35|2912.08|2904.38|2913.11|2905.41|2912|2904.3|38
1647872290000|2022-03-21 14:18:10|2911.83|2904.13|2910.12|2902.42|2911.83|2904.13|2910.12|2902.42|36
1647872300000|2022-03-21 14:18:20|2910.21|2902.51|2910.3|2902.6|2910.32|2902.62|2910.16|2902.46|29
1647872310000|2022-03-21 14:18:30|2910.25|2902.55|2911.04|2903.34|2911.3|2903.6|2910.13|2902.43|36
1647872320000|2022-03-21 14:18:40|2911.33|2903.63|2911.52|2903.82|2911.67|2903.97|2911.06|2903.36|31
1647872330000|2022-03-21 14:18:50|2911.09|2903.39|2911.85|2904.15|2911.88|2904.18|2910.73|2903.03|33
1647872340000|2022-03-21 14:19:00|2911.86|2904.16|2913.18|2905.48|2913.18|2905.48|2910.62|2902.92|39
1647872350000|2022-03-21 14:19:10|2913.34|2905.64|2913.47|2905.77|2913.62|2905.92|2912.93|2905.23|21
1647872360000|2022-03-21 14:19:20|2913.76|2906.06|2911.72|2904.02|2913.76|2906.06|2911.55|2903.85|38
1647872370000|2022-03-21 14:19:30|2912.01|2904.31|2911.33|2903.63|2912.04|2904.34|2910.81|2903.11|34
1647872380000|2022-03-21 14:19:40|2911.39|2903.69|2910.53|2902.83|2911.39|2903.69|2910.4|2902.7|36
1647872390000|2022-03-21 14:19:50|2910.33|2902.63|2910.53|2902.83|2910.72|2903.02|2910.25|2902.55|32
1647872400000|2022-03-21 14:20:00|2910.5|2902.8|2908.76|2901.06|2910.5|2902.8|2908.47|2900.77|36
1647872410000|2022-03-21 14:20:10|2908.91|2901.21|2905.94|2898.24|2908.95|2901.25|2905.94|2898.24|37
1647872420000|2022-03-21 14:20:20|2905.9|2898.2|2905.15|2897.45|2906.15|2898.45|2904.56|2896.86|39
1647872430000|2022-03-21 14:20:30|2905.39|2897.69|2908.33|2900.63|2908.33|2900.63|2905.39|2897.69|40
1647872440000|2022-03-21 14:20:40|2908.43|2900.73|2908.11|2900.41|2909.08|2901.38|2907.75|2900.05|36
1647872450000|2022-03-21 14:20:50|2908.03|2900.33|2908.21|2900.51|2908.36|2900.66|2908.03|2900.33|35
1647872460000|2022-03-21 14:21:00|2908.53|2900.83|2907.72|2900.02|2908.59|2900.89|2907.61|2899.91|36
1647872470000|2022-03-21 14:21:10|2907.59|2899.89|2908.88|2901.18|2908.98|2901.28|2907.59|2899.89|39
1647872480000|2022-03-21 14:21:20|2908.97|2901.27|2909.54|2901.84|2909.7|2902|2908.16|2900.46|33
1647872490000|2022-03-21 14:21:30|2908.75|2901.05|2909.51|2901.81|2909.54|2901.84|2908.53|2900.83|27
1647872500000|2022-03-21 14:21:40|2908|2900.3|2908.18|2900.48|2909.75|2902.05|2907.87|2900.17|34
1647872510000|2022-03-21 14:21:50|2908.46|2900.76|2905.37|2897.67|2908.46|2900.76|2904.8|2897.1|38
1647872520000|2022-03-21 14:22:00|2905.54|2897.84|2907.18|2899.48|2907.44|2899.74|2905.54|2897.84|37
1647872530000|2022-03-21 14:22:10|2907.02|2899.32|2906.5|2898.8|2907.11|2899.41|2906|2898.3|37
1647872540000|2022-03-21 14:22:20|2906.53|2898.83|2906.36|2898.66|2907.27|2899.57|2906.36|2898.66|35
1647872550000|2022-03-21 14:22:30|2906.05|2898.35|2905.08|2897.38|2906.07|2898.37|2905.08|2897.38|38
1647872560000|2022-03-21 14:22:40|2905.28|2897.58|2904.36|2896.66|2905.73|2898.03|2904.21|2896.51|33
1647872570000|2022-03-21 14:22:50|2904.2|2896.5|2902.19|2894.49|2904.24|2896.54|2902.06|2894.36|40
1647872580000|2022-03-21 14:23:00|2902.29|2894.59|2901.77|2894.07|2902.76|2895.06|2900.27|2892.57|38
1647872590000|2022-03-21 14:23:10|2901.69|2893.99|2900.58|2892.88|2903.35|2895.65|2900.45|2892.75|38
1647872600000|2022-03-21 14:23:20|2900.63|2892.93|2900.23|2892.53|2900.98|2893.28|2899.92|2892.22|38
1647872610000|2022-03-21 14:23:30|2899.97|2892.27|2900.05|2892.35|2900.91|2893.21|2899.97|2892.27|35
1647872620000|2022-03-21 14:23:40|2900.19|2892.49|2898.62|2890.92|2900.28|2892.58|2898.26|2890.56|37
1647872630000|2022-03-21 14:23:50|2898.69|2890.99|2897.65|2889.95|2898.89|2891.19|2897.64|2889.94|40
1647872640000|2022-03-21 14:24:00|2897.71|2890.01|2899.21|2891.51|2899.74|2892.04|2897.67|2889.97|37
1647872650000|2022-03-21 14:24:10|2898.99|2891.29|2900.01|2892.31|2900.32|2892.62|2898.65|2890.95|35
1647872660000|2022-03-21 14:24:20|2899.93|2892.23|2900.1|2892.4|2900.34|2892.64|2898.25|2890.55|36
1647872670000|2022-03-21 14:24:30|2900.42|2892.72|2902.46|2894.76|2902.86|2895.16|2900.19|2892.49|34
1647872680000|2022-03-21 14:24:40|2902.13|2894.43|2903.35|2895.65|2903.36|2895.66|2902.06|2894.36|38
1647872690000|2022-03-21 14:24:50|2903.31|2895.61|2902.53|2894.83|2903.31|2895.61|2902.36|2894.66|33
1647872700000|2022-03-21 14:25:00|2902.33|2894.63|2902.74|2895.04|2902.74|2895.04|2901.34|2893.64|37
1647872710000|2022-03-21 14:25:10|2902.68|2894.98|2903.31|2895.61|2903.56|2895.86|2902.61|2894.91|37
1647872720000|2022-03-21 14:25:20|2903.13|2895.43|2903.15|2895.45|2903.91|2896.21|2902.86|2895.16|39
1647872730000|2022-03-21 14:25:30|2903.08|2895.38|2901.83|2894.13|2903.34|2895.64|2901.83|2894.13|35
1647872740000|2022-03-21 14:25:40|2901.81|2894.11|2902.41|2894.71|2902.52|2894.82|2901.74|2894.04|26
1647872750000|2022-03-21 14:25:50|2902.39|2894.69|2903.07|2895.37|2903.07|2895.37|2901.7|2894|33
1647872760000|2022-03-21 14:26:00|2903.14|2895.44|2901.45|2893.75|2903.68|2895.98|2901.41|2893.71|37
1647872770000|2022-03-21 14:26:10|2901.27|2893.57|2901.06|2893.36|2901.31|2893.61|2900.51|2892.81|34
1647872780000|2022-03-21 14:26:20|2901.05|2893.35|2899.03|2891.33|2901.12|2893.42|2898.95|2891.25|34
1647872790000|2022-03-21 14:26:30|2899.06|2891.36|2901.51|2893.81|2901.54|2893.84|2899.06|2891.36|38
1647872800000|2022-03-21 14:26:40|2901.29|2893.59|2899.98|2892.28|2901.29|2893.59|2899.96|2892.26|35
1647872810000|2022-03-21 14:26:50|2899.95|2892.25|2900.75|2893.05|2901.09|2893.39|2899.95|2892.25|33
1647872820000|2022-03-21 14:27:00|2900.76|2893.06|2899.51|2891.81|2900.8|2893.1|2899.51|2891.81|34
1647872830000|2022-03-21 14:27:10|2899.48|2891.78|2899.68|2891.98|2900.21|2892.51|2899.18|2891.48|34
1647872840000|2022-03-21 14:27:20|2899.56|2891.86|2899.32|2891.62|2900.1|2892.4|2899.32|2891.62|33
1647872850000|2022-03-21 14:27:30|2899.85|2892.15|2900.91|2893.21|2900.91|2893.21|2899.31|2891.61|34
1647872860000|2022-03-21 14:27:40|2900.66|2892.96|2901.81|2894.11|2902.96|2895.26|2900.57|2892.87|38
1647872870000|2022-03-21 14:27:50|2901.85|2894.15|2902.57|2894.87|2903.09|2895.39|2901.85|2894.15|34
1647872880000|2022-03-21 14:28:00|2902.63|2894.93|2903.34|2895.64|2903.95|2896.25|2902.63|2894.93|31
1647872890000|2022-03-21 14:28:10|2903.35|2895.65|2903.43|2895.73|2903.9|2896.2|2903.21|2895.51|32
1647872900000|2022-03-21 14:28:20|2903.39|2895.69|2903.15|2895.45|2903.45|2895.75|2903|2895.3|26
1647872910000|2022-03-21 14:28:30|2903.12|2895.42|2903.22|2895.52|2903.58|2895.88|2902.75|2895.05|31
1647872920000|2022-03-21 14:28:40|2903.51|2895.81|2903.53|2895.83|2903.54|2895.84|2902.74|2895.04|37
1647872930000|2022-03-21 14:28:50|2903.18|2895.48|2903.13|2895.43|2903.59|2895.89|2902.56|2894.86|35
1647872940000|2022-03-21 14:29:00|2903.5|2895.8|2902.97|2895.27|2903.5|2895.8|2902.66|2894.96|32
1647872950000|2022-03-21 14:29:10|2902.69|2894.99|2902.55|2894.85|2903.01|2895.31|2902.37|2894.67|34
1647872960000|2022-03-21 14:29:20|2902.56|2894.86|2902.43|2894.73|2902.79|2895.09|2902.2|2894.5|30
1647872970000|2022-03-21 14:29:30|2902.45|2894.75|2902.65|2894.95|2902.81|2895.11|2902.4|2894.7|29
1647872980000|2022-03-21 14:29:40|2902.69|2894.99|2902.51|2894.81|2902.8|2895.1|2902.41|2894.71|32
1647872990000|2022-03-21 14:29:50|2902.5|2894.8|2902.06|2894.36|2902.67|2894.97|2901.85|2894.15|33
1647873000000|2022-03-21 14:30:00|2902.08|2894.38|2902.87|2895.17|2903.09|2895.39|2902.08|2894.38|34
1647873010000|2022-03-21 14:30:10|2903.05|2895.35|2903.09|2895.39|2903.16|2895.46|2902.33|2894.63|37
1647873020000|2022-03-21 14:30:20|2902.92|2895.22|2902.82|2895.12|2903.04|2895.34|2902.55|2894.85|30
1647873030000|2022-03-21 14:30:30|2902.67|2894.97|2902.24|2894.54|2903.05|2895.35|2902.02|2894.32|34
1647873040000|2022-03-21 14:30:40|2902.22|2894.52|2903.35|2895.65|2903.35|2895.65|2902.15|2894.45|37
1647873050000|2022-03-21 14:30:50|2903.39|2895.69|2903.79|2896.09|2904.01|2896.31|2903.16|2895.46|31
1647873060000|2022-03-21 14:31:00|2903.62|2895.92|2904.54|2896.84|2904.54|2896.84|2903.29|2895.59|35
1647873070000|2022-03-21 14:31:10|2904.55|2896.85|2905.84|2898.14|2905.88|2898.18|2904.42|2896.72|32
1647873080000|2022-03-21 14:31:20|2906.01|2898.31|2906.41|2898.71|2906.41|2898.71|2905.32|2897.62|37
1647873090000|2022-03-21 14:31:30|2906.45|2898.75|2907.39|2899.69|2907.48|2899.78|2906.45|2898.75|32
1647873100000|2022-03-21 14:31:40|2907.3|2899.6|2907.59|2899.89|2907.93|2900.23|2907.24|2899.54|34
1647873110000|2022-03-21 14:31:50|2907.63|2899.93|2906.72|2899.02|2907.72|2900.02|2906.54|2898.84|32
1647873120000|2022-03-21 14:32:00|2906.81|2899.11|2905.25|2897.55|2906.81|2899.11|2905.08|2897.38|22
1647873130000|2022-03-21 14:32:10|2905.18|2897.48|2904.4|2896.7|2905.18|2897.48|2904.25|2896.55|26
1647873140000|2022-03-21 14:32:20|2904.43|2896.73|2906.28|2898.58|2906.31|2898.61|2904.43|2896.73|29
1647873150000|2022-03-21 14:32:30|2906.5|2898.8|2905.03|2897.33|2906.5|2898.8|2904.07|2896.37|37
1647873160000|2022-03-21 14:32:40|2905.05|2897.35|2906.22|2898.52|2906.22|2898.52|2904.9|2897.2|36
1647873170000|2022-03-21 14:32:50|2905.93|2898.23|2906.46|2898.76|2906.46|2898.76|2905.93|2898.23|35
1647873180000|2022-03-21 14:33:00|2906.49|2898.79|2905.49|2897.79|2906.49|2898.79|2905.12|2897.42|35
1647873190000|2022-03-21 14:33:10|2905.39|2897.69|2905.63|2897.93|2905.73|2898.03|2904.97|2897.27|37
1647873200000|2022-03-21 14:33:20|2905.51|2897.81|2905.53|2897.83|2905.59|2897.89|2905.13|2897.43|36
1647873210000|2022-03-21 14:33:30|2905.52|2897.82|2906|2898.3|2906.19|2898.49|2905.29|2897.59|33
1647873220000|2022-03-21 14:33:40|2905.82|2898.12|2905.46|2897.76|2905.82|2898.12|2905.14|2897.44|39
1647873230000|2022-03-21 14:33:50|2905.21|2897.51|2904.5|2896.8|2905.34|2897.64|2904.32|2896.62|39
1647873240000|2022-03-21 14:34:00|2904.89|2897.19|2903.34|2895.64|2904.94|2897.24|2903.19|2895.49|32
1647873250000|2022-03-21 14:34:10|2903.33|2895.63|2904.13|2896.43|2904.24|2896.54|2902.83|2895.13|38
1647873260000|2022-03-21 14:34:20|2903.84|2896.14|2903.61|2895.91|2904.23|2896.53|2903.22|2895.52|34
1647873270000|2022-03-21 14:34:30|2903.09|2895.39|2902.64|2894.94|2903.47|2895.77|2902.54|2894.84|38
1647873280000|2022-03-21 14:34:40|2902.54|2894.84|2901.99|2894.29|2903.08|2895.38|2901.99|2894.29|39
1647873290000|2022-03-21 14:34:50|2901.98|2894.28|2901.31|2893.61|2902.16|2894.46|2901.31|2893.61|37
1647873300000|2022-03-21 14:35:00|2901.35|2893.65|2900.03|2892.33|2901.35|2893.65|2900.03|2892.33|36
1647873310000|2022-03-21 14:35:10|2899.98|2892.28|2899.93|2892.23|2899.98|2892.28|2899|2891.3|35
1647873320000|2022-03-21 14:35:20|2899.98|2892.28|2900.14|2892.44|2900.54|2892.84|2899.88|2892.18|36
1647873330000|2022-03-21 14:35:30|2900.15|2892.45|2899.6|2891.9|2900.45|2892.75|2899.53|2891.83|29
1647873340000|2022-03-21 14:35:40|2899.48|2891.78|2899.98|2892.28|2900.25|2892.55|2899.48|2891.78|35
1647873350000|2022-03-21 14:35:50|2899.75|2892.05|2900.72|2893.02|2900.72|2893.02|2899.75|2892.05|31
1647873360000|2022-03-21 14:36:00|2900.77|2893.07|2900.38|2892.68|2901.19|2893.49|2900.38|2892.68|35
1647873370000|2022-03-21 14:36:10|2900.37|2892.67|2900.44|2892.74|2900.8|2893.1|2900.04|2892.34|33
1647873380000|2022-03-21 14:36:20|2900.41|2892.71|2901.92|2894.22|2902.07|2894.37|2900.4|2892.7|37
1647873390000|2022-03-21 14:36:30|2902.56|2894.86|2903.68|2895.98|2903.68|2895.98|2902.17|2894.47|33
1647873400000|2022-03-21 14:36:40|2903.67|2895.97|2903.97|2896.27|2904.01|2896.31|2903.19|2895.49|30
1647873410000|2022-03-21 14:36:50|2903.98|2896.28|2905.22|2897.52|2905.76|2898.06|2903.81|2896.11|36
1647873420000|2022-03-21 14:37:00|2905.09|2897.39|2905.71|2898.01|2906.94|2899.24|2904.67|2896.97|39
1647873430000|2022-03-21 14:37:10|2905.69|2897.99|2904.17|2896.47|2906.12|2898.42|2903.92|2896.22|38
1647873440000|2022-03-21 14:37:20|2904.12|2896.42|2905.38|2897.68|2905.67|2897.97|2904.03|2896.33|39
1647873450000|2022-03-21 14:37:30|2905.5|2897.8|2905|2897.3|2905.8|2898.1|2905|2897.3|35
1647873460000|2022-03-21 14:37:40|2905.32|2897.62|2905.37|2897.67|2905.59|2897.89|2904.69|2896.99|34
1647873470000|2022-03-21 14:37:50|2905.4|2897.7|2905.3|2897.6|2905.94|2898.24|2905.24|2897.54|36
1647873480000|2022-03-21 14:38:00|2905.33|2897.63|2906.09|2898.39|2906.09|2898.39|2905.1|2897.4|34
1647873490000|2022-03-21 14:38:10|2905.66|2897.96|2906.62|2898.92|2906.76|2899.06|2905.66|2897.96|35
1647873500000|2022-03-21 14:38:20|2906.61|2898.91|2906.75|2899.05|2907.13|2899.43|2906.51|2898.81|35
1647873510000|2022-03-21 14:38:30|2906.78|2899.08|2907.85|2900.15|2907.99|2900.29|2906.69|2898.99|35
1647873520000|2022-03-21 14:38:40|2907.83|2900.13|2908|2900.3|2908.07|2900.37|2907.64|2899.94|19
1647873530000|2022-03-21 14:38:50|2908.05|2900.35|2907.82|2900.12|2908.08|2900.38|2907.78|2900.08|16
1647873540000|2022-03-21 14:39:00|2907.81|2900.11|2909.01|2901.31|2909.01|2901.31|2907.63|2899.93|31
1647873550000|2022-03-21 14:39:10|2908.87|2901.17|2908.88|2901.18|2909.56|2901.86|2908.81|2901.11|38
1647873560000|2022-03-21 14:39:20|2908.78|2901.08|2909.47|2901.77|2909.58|2901.88|2908.78|2901.08|31
1647873570000|2022-03-21 14:39:30|2909.45|2901.75|2909.49|2901.79|2909.49|2901.79|2909.16|2901.46|20
1647873580000|2022-03-21 14:39:40|2910.01|2902.31|2910.26|2902.56|2910.96|2903.26|2909.6|2901.9|34
1647873590000|2022-03-21 14:39:50|2910.25|2902.55|2911.48|2903.78|2911.73|2904.03|2909.82|2902.12|27
1647873600000|2022-03-21 14:40:00|2911.39|2903.69|2911.39|2903.69|2911.53|2903.83|2910.71|2903.01|37
1647873610000|2022-03-21 14:40:10|2911.36|2903.66|2910.95|2903.25|2911.53|2903.83|2910.15|2902.45|36
1647873620000|2022-03-21 14:40:20|2910.34|2902.64|2909.87|2902.17|2910.97|2903.27|2909.36|2901.66|35
1647873630000|2022-03-21 14:40:30|2909.85|2902.15|2907.79|2900.09|2909.98|2902.28|2907.73|2900.03|36
1647873640000|2022-03-21 14:40:40|2907.74|2900.04|2906.77|2899.07|2907.97|2900.27|2906.77|2899.07|38
1647873650000|2022-03-21 14:40:50|2906.84|2899.14|2907.41|2899.71|2907.9|2900.2|2906.41|2898.71|36
1647873660000|2022-03-21 14:41:00|2907.44|2899.74|2910.53|2902.83|2910.73|2903.03|2907.44|2899.74|37
1647873670000|2022-03-21 14:41:10|2910.59|2902.89|2909.77|2902.07|2910.67|2902.97|2909.69|2901.99|34
1647873680000|2022-03-21 14:41:20|2909.84|2902.14|2909.34|2901.64|2909.91|2902.21|2909.17|2901.47|24
1647873690000|2022-03-21 14:41:30|2909.36|2901.66|2911.3|2903.6|2911.46|2903.76|2909.3|2901.6|38
1647873700000|2022-03-21 14:41:40|2911.26|2903.56|2910.52|2902.82|2911.26|2903.56|2910.28|2902.58|28
1647873710000|2022-03-21 14:41:50|2910.44|2902.74|2909.62|2901.92|2910.44|2902.74|2909.3|2901.6|27
1647873720000|2022-03-21 14:42:00|2909.63|2901.93|2907.83|2900.13|2909.63|2901.93|2907.83|2900.13|38
1647873730000|2022-03-21 14:42:10|2907.68|2899.98|2906.42|2898.72|2907.82|2900.12|2906.41|2898.71|36
1647873740000|2022-03-21 14:42:20|2906.41|2898.71|2908.08|2900.38|2908.16|2900.46|2906.06|2898.36|37
1647873750000|2022-03-21 14:42:30|2908.09|2900.39|2907.84|2900.14|2908.21|2900.51|2907.75|2900.05|35
1647873760000|2022-03-21 14:42:40|2907.85|2900.15|2907.16|2899.46|2907.89|2900.19|2906.77|2899.07|37
1647873770000|2022-03-21 14:42:50|2907.35|2899.65|2906.56|2898.86|2907.38|2899.68|2906.46|2898.76|36
1647873780000|2022-03-21 14:43:00|2906.59|2898.89|2904.81|2897.11|2906.59|2898.89|2904.43|2896.73|35
1647873790000|2022-03-21 14:43:10|2904.8|2897.1|2904.68|2896.98|2904.85|2897.15|2904.43|2896.73|32
1647873800000|2022-03-21 14:43:20|2904.69|2896.99|2904.6|2896.9|2904.96|2897.26|2904.42|2896.72|34
1647873810000|2022-03-21 14:43:30|2904.75|2897.05|2904.15|2896.45|2905.28|2897.58|2904.15|2896.45|31
1647873820000|2022-03-21 14:43:40|2904.16|2896.46|2901.9|2894.2|2904.18|2896.48|2901.87|2894.17|37
1647873830000|2022-03-21 14:43:50|2902.14|2894.44|2902.73|2895.03|2902.93|2895.23|2901.98|2894.28|36
1647873840000|2022-03-21 14:44:00|2902.77|2895.07|2902.16|2894.46|2902.78|2895.08|2902.15|2894.45|33
1647873850000|2022-03-21 14:44:10|2902.26|2894.56|2902.42|2894.72|2903.17|2895.47|2902.24|2894.54|36
1647873860000|2022-03-21 14:44:20|2902.34|2894.64|2903.34|2895.64|2903.66|2895.96|2902.15|2894.45|35
1647873870000|2022-03-21 14:44:30|2903.33|2895.63|2905.22|2897.52|2905.22|2897.52|2903.07|2895.37|38
1647873880000|2022-03-21 14:44:40|2905.24|2897.54|2904.74|2897.04|2905.24|2897.54|2903.96|2896.26|36
1647873890000|2022-03-21 14:44:50|2905|2897.3|2904.71|2897.01|2905.04|2897.34|2904.61|2896.91|39
1647873900000|2022-03-21 14:45:00|2904.72|2897.02|2904.29|2896.59|2904.74|2897.04|2903.78|2896.08|31
1647873910000|2022-03-21 14:45:10|2904.47|2896.77|2904.24|2896.54|2904.47|2896.77|2903.35|2895.65|34
1647873920000|2022-03-21 14:45:20|2904.3|2896.6|2903.6|2895.9|2904.32|2896.62|2903.59|2895.89|32
1647873930000|2022-03-21 14:45:30|2903.7|2896|2903.39|2895.69|2904.06|2896.36|2903.32|2895.62|34
1647873940000|2022-03-21 14:45:40|2903.2|2895.5|2902.12|2894.42|2903.2|2895.5|2901.86|2894.16|37
1647873950000|2022-03-21 14:45:50|2902.14|2894.44|2901.41|2893.71|2902.58|2894.88|2901.36|2893.66|36
1647873960000|2022-03-21 14:46:00|2901.42|2893.72|2901.68|2893.98|2901.72|2894.02|2901.09|2893.39|37
1647873970000|2022-03-21 14:46:10|2901.66|2893.96|2901.31|2893.61|2901.66|2893.96|2901.28|2893.58|33
1647873980000|2022-03-21 14:46:20|2901.3|2893.6|2903.89|2896.19|2903.89|2896.19|2901.29|2893.59|34
1647873990000|2022-03-21 14:46:30|2903.88|2896.18|2904.92|2897.22|2905.78|2898.08|2903.88|2896.18|37
1647874000000|2022-03-21 14:46:40|2905.1|2897.4|2904.62|2896.92|2905.39|2897.69|2904.56|2896.86|35
1647874010000|2022-03-21 14:46:50|2904.61|2896.91|2905.54|2897.84|2905.54|2897.84|2904.53|2896.83|30
1647874020000|2022-03-21 14:47:00|2905.29|2897.59|2906.12|2898.42|2906.49|2898.79|2905.29|2897.59|34
1647874030000|2022-03-21 14:47:10|2905.93|2898.23|2907.39|2899.69|2907.46|2899.76|2905.5|2897.8|36
1647874040000|2022-03-21 14:47:20|2907.46|2899.76|2908.47|2900.77|2908.95|2901.25|2907.46|2899.76|32
1647874050000|2022-03-21 14:47:30|2908.3|2900.6|2908|2900.3|2908.48|2900.78|2907.92|2900.22|28
1647874060000|2022-03-21 14:47:40|2907.99|2900.29|2909.09|2901.39|2909.32|2901.62|2907.99|2900.29|35
1647874070000|2022-03-21 14:47:50|2909.06|2901.36|2910.91|2903.21|2910.97|2903.27|2909.06|2901.36|34
1647874080000|2022-03-21 14:48:00|2910.92|2903.22|2910.98|2903.28|2911.16|2903.46|2910.67|2902.97|36
1647874090000|2022-03-21 14:48:10|2910.92|2903.22|2909.79|2902.09|2911.12|2903.42|2909.78|2902.08|37
1647874100000|2022-03-21 14:48:20|2909.82|2902.12|2908.07|2900.37|2909.9|2902.2|2907.94|2900.24|34
1647874110000|2022-03-21 14:48:30|2908|2900.3|2907.91|2900.21|2908.19|2900.49|2907.88|2900.18|23
1647874120000|2022-03-21 14:48:40|2907.85|2900.15|2908.53|2900.83|2908.58|2900.88|2907.03|2899.33|38
1647874130000|2022-03-21 14:48:50|2908.51|2900.81|2909.2|2901.5|2909.3|2901.6|2908.33|2900.63|33
1647874140000|2022-03-21 14:49:00|2909.18|2901.48|2908.24|2900.54|2909.18|2901.48|2908.16|2900.46|28
1647874150000|2022-03-21 14:49:10|2908.18|2900.48|2907|2899.3|2908.46|2900.76|2906.95|2899.25|34
1647874160000|2022-03-21 14:49:20|2906.47|2898.77|2906.45|2898.75|2906.65|2898.95|2906.02|2898.32|34
1647874170000|2022-03-21 14:49:30|2906.48|2898.78|2906.71|2899.01|2907.43|2899.73|2906.41|2898.71|38
1647874180000|2022-03-21 14:49:40|2906.44|2898.74|2905.38|2897.68|2906.44|2898.74|2905.13|2897.43|37
1647874190000|2022-03-21 14:49:50|2905.71|2898.01|2907.76|2900.06|2907.85|2900.15|2905.45|2897.75|34
1647874200000|2022-03-21 14:50:00|2907.8|2900.1|2909.75|2902.05|2909.75|2902.05|2907.8|2900.1|36
1647874210000|2022-03-21 14:50:10|2909.74|2902.04|2910.63|2902.93|2910.96|2903.26|2909.74|2902.04|35
1647874220000|2022-03-21 14:50:20|2910.56|2902.86|2910.32|2902.62|2910.83|2903.13|2909.16|2901.46|37
1647874230000|2022-03-21 14:50:30|2910.16|2902.46|2911.15|2903.45|2911.15|2903.45|2910.16|2902.46|35
1647874240000|2022-03-21 14:50:40|2911.32|2903.62|2911|2903.3|2911.7|2904|2911|2903.3|33
1647874250000|2022-03-21 14:50:50|2911.02|2903.32|2910.9|2903.2|2911.15|2903.45|2910.62|2902.92|25
1647874260000|2022-03-21 14:51:00|2910.89|2903.19|2911.28|2903.58|2911.52|2903.82|2910.86|2903.16|31
1647874270000|2022-03-21 14:51:10|2911.02|2903.32|2910.96|2903.26|2911.53|2903.83|2910.91|2903.21|32
1647874280000|2022-03-21 14:51:20|2911.12|2903.42|2910.96|2903.26|2911.2|2903.5|2910.62|2902.92|26
1647874290000|2022-03-21 14:51:30|2910.8|2903.1|2910.3|2902.6|2910.81|2903.11|2909.99|2902.29|23
1647874300000|2022-03-21 14:51:40|2910.28|2902.58|2910.75|2903.05|2910.92|2903.22|2910.22|2902.52|30
1647874310000|2022-03-21 14:51:50|2910.84|2903.14|2911.14|2903.44|2911.56|2903.86|2910.28|2902.58|34
1647874320000|2022-03-21 14:52:00|2911.24|2903.54|2911.06|2903.36|2911.24|2903.54|2910.23|2902.53|35
1647874330000|2022-03-21 14:52:10|2910.5|2902.8|2909.42|2901.72|2910.82|2903.12|2909.42|2901.72|37
1647874340000|2022-03-21 14:52:20|2909.48|2901.78|2911.08|2903.38|2911.61|2903.91|2908.9|2901.2|37
1647874350000|2022-03-21 14:52:30|2911.11|2903.41|2910.68|2902.98|2911.35|2903.65|2910.37|2902.67|35
1647874360000|2022-03-21 14:52:40|2910.71|2903.01|2908.91|2901.21|2910.71|2903.01|2908.9|2901.2|37
1647874370000|2022-03-21 14:52:50|2908.96|2901.26|2909.47|2901.77|2910.05|2902.35|2908.85|2901.15|38
1647874380000|2022-03-21 14:53:00|2909.55|2901.85|2910.88|2903.18|2911.09|2903.39|2909.5|2901.8|39
1647874390000|2022-03-21 14:53:10|2910.87|2903.17|2911.25|2903.55|2911.59|2903.89|2910.77|2903.07|37
1647874400000|2022-03-21 14:53:20|2910.83|2903.13|2911.2|2903.5|2911.73|2904.03|2910.75|2903.05|35
1647874410000|2022-03-21 14:53:30|2911.05|2903.35|2912.26|2904.56|2912.4|2904.7|2911.05|2903.35|34
1647874420000|2022-03-21 14:53:40|2912.27|2904.57|2911.09|2903.39|2912.34|2904.64|2911.01|2903.31|32
1647874430000|2022-03-21 14:53:50|2910.92|2903.22|2910.35|2902.65|2910.96|2903.26|2910.26|2902.56|28
1647874440000|2022-03-21 14:54:00|2910.49|2902.79|2909.18|2901.48|2910.49|2902.79|2909.15|2901.45|38
1647874450000|2022-03-21 14:54:10|2909.19|2901.49|2909.49|2901.79|2910.07|2902.37|2909.02|2901.32|38
1647874460000|2022-03-21 14:54:20|2909.38|2901.68|2910.95|2903.25|2911.29|2903.59|2909.38|2901.68|35
1647874470000|2022-03-21 14:54:30|2910.64|2902.94|2911.49|2903.79|2911.5|2903.8|2910.64|2902.94|29
1647874480000|2022-03-21 14:54:40|2911.18|2903.48|2911.55|2903.85|2911.55|2903.85|2911.16|2903.46|21
1647874490000|2022-03-21 14:54:50|2911.62|2903.92|2913.35|2905.65|2913.35|2905.65|2911.62|2903.92|34
1647874500000|2022-03-21 14:55:00|2913.39|2905.69|2912.4|2904.7|2913.44|2905.74|2912.39|2904.69|33
1647874510000|2022-03-21 14:55:10|2912.45|2904.75|2912.44|2904.74|2912.48|2904.78|2912.14|2904.44|35
1647874520000|2022-03-21 14:55:20|2912.45|2904.75|2911.53|2903.83|2912.55|2904.85|2911.53|2903.83|33
1647874530000|2022-03-21 14:55:30|2911.52|2903.82|2911.68|2903.98|2911.98|2904.28|2911.36|2903.66|37
1647874540000|2022-03-21 14:55:40|2911.69|2903.99|2912.78|2905.08|2912.8|2905.1|2911.55|2903.85|26
1647874550000|2022-03-21 14:55:50|2912.79|2905.09|2912.94|2905.24|2912.96|2905.26|2912.79|2905.09|16
1647874560000|2022-03-21 14:56:00|2913.06|2905.36|2913.96|2906.26|2913.96|2906.26|2912.84|2905.14|32
1647874570000|2022-03-21 14:56:10|2913.94|2906.24|2914.77|2907.07|2914.77|2907.07|2913.9|2906.2|30
1647874580000|2022-03-21 14:56:20|2914.78|2907.08|2916.04|2908.34|2916.04|2908.34|2914.53|2906.83|38
1647874590000|2022-03-21 14:56:30|2915.99|2908.29|2915.98|2908.28|2916.29|2908.59|2915.84|2908.14|33
1647874600000|2022-03-21 14:56:40|2915.99|2908.29|2915.74|2908.04|2915.99|2908.29|2915.1|2907.4|34
1647874610000|2022-03-21 14:56:50|2915.79|2908.09|2916.67|2908.97|2916.82|2909.12|2915.32|2907.62|36
1647874620000|2022-03-21 14:57:00|2916.65|2908.95|2916.53|2908.83|2917.29|2909.59|2916.47|2908.77|35
1647874630000|2022-03-21 14:57:10|2916.73|2909.03|2917.26|2909.56|2917.26|2909.56|2916.4|2908.7|31
1647874640000|2022-03-21 14:57:20|2917.25|2909.55|2919.17|2911.47|2919.17|2911.47|2917.25|2909.55|29
1647874650000|2022-03-21 14:57:30|2919.19|2911.49|2919.95|2912.25|2920.09|2912.39|2919.02|2911.32|33
1647874660000|2022-03-21 14:57:40|2919.96|2912.26|2919.44|2911.74|2919.96|2912.26|2919.33|2911.63|33
1647874670000|2022-03-21 14:57:50|2919.41|2911.71|2917.81|2910.11|2919.51|2911.81|2917.8|2910.1|30
1647874680000|2022-03-21 14:58:00|2917.75|2910.05|2918.11|2910.41|2918.2|2910.5|2917.57|2909.87|30
1647874690000|2022-03-21 14:58:10|2918.12|2910.42|2917.73|2910.03|2918.36|2910.66|2917.67|2909.97|32
1647874700000|2022-03-21 14:58:20|2917.82|2910.12|2919.39|2911.69|2919.63|2911.93|2917.82|2910.12|27
1647874710000|2022-03-21 14:58:30|2919.88|2912.18|2919.64|2911.94|2919.88|2912.18|2919.24|2911.54|28
1647874720000|2022-03-21 14:58:40|2919.74|2912.04|2920.31|2912.61|2920.46|2912.76|2919.3|2911.6|38
1647874730000|2022-03-21 14:58:50|2920.29|2912.59|2927.22|2919.52|2928.39|2920.69|2920.29|2912.59|37
1647874740000|2022-03-21 14:59:00|2927.43|2919.73|2928.07|2920.37|2928.79|2921.09|2926.66|2918.96|40
1647874750000|2022-03-21 14:59:10|2927.89|2920.19|2925.39|2917.69|2928.14|2920.44|2925.2|2917.5|37
1647874760000|2022-03-21 14:59:20|2925.28|2917.58|2924.23|2916.53|2925.34|2917.64|2923.35|2915.65|38
1647874770000|2022-03-21 14:59:30|2924.47|2916.77|2926.94|2919.24|2926.94|2919.24|2924.47|2916.77|38
1647874780000|2022-03-21 14:59:40|2926.91|2919.21|2925.23|2917.53|2927.64|2919.94|2925.05|2917.35|39
1647874790000|2022-03-21 14:59:50|2925.24|2917.54|2928.9|2921.2|2928.9|2921.2|2925.24|2917.54|36
1647874800000|2022-03-21 15:00:00|2928.44|2920.74|2931.26|2923.56|2931.54|2923.84|2928.44|2920.74|38
1647874810000|2022-03-21 15:00:10|2931.16|2923.46|2931.5|2923.8|2932.47|2924.77|2930.19|2922.49|39
1647874820000|2022-03-21 15:00:20|2931.42|2923.72|2931.61|2923.91|2931.81|2924.11|2930.62|2922.92|34
1647874830000|2022-03-21 15:00:30|2931.63|2923.93|2930.85|2923.15|2931.97|2924.27|2930.85|2923.15|34
1647874840000|2022-03-21 15:00:40|2930.54|2922.84|2931.24|2923.54|2931.3|2923.6|2930.1|2922.4|35
1647874850000|2022-03-21 15:00:50|2930.93|2923.23|2931.75|2924.05|2932.71|2925.01|2930.93|2923.23|36
1647874860000|2022-03-21 15:01:00|2931.73|2924.03|2934.97|2927.27|2935.06|2927.36|2931.64|2923.94|33
1647874870000|2022-03-21 15:01:10|2935.05|2927.35|2933.22|2925.52|2935.49|2927.79|2933.22|2925.52|34
1647874880000|2022-03-21 15:01:20|2933.19|2925.49|2931.63|2923.93|2933.26|2925.56|2931.33|2923.63|34
1647874890000|2022-03-21 15:01:30|2931.41|2923.71|2933.12|2925.42|2933.23|2925.53|2931.33|2923.63|35
1647874900000|2022-03-21 15:01:40|2932.79|2925.09|2932.24|2924.54|2933.37|2925.67|2932.24|2924.54|31
1647874910000|2022-03-21 15:01:50|2932.11|2924.41|2931.42|2923.72|2932.11|2924.41|2931.39|2923.69|35
1647874920000|2022-03-21 15:02:00|2931.45|2923.75|2929.68|2921.98|2932.28|2924.58|2929|2921.3|39
1647874930000|2022-03-21 15:02:10|2929.64|2921.94|2929.41|2921.71|2929.64|2921.94|2928.29|2920.59|39
1647874940000|2022-03-21 15:02:20|2929.33|2921.63|2933.28|2925.58|2933.28|2925.58|2928.26|2920.56|36
1647874950000|2022-03-21 15:02:30|2933.26|2925.56|2930.32|2922.62|2933.26|2925.56|2930.32|2922.62|38
1647874960000|2022-03-21 15:02:40|2930.45|2922.75|2930.55|2922.85|2931.4|2923.7|2930.44|2922.74|34
1647874970000|2022-03-21 15:02:50|2930.57|2922.87|2931.39|2923.69|2931.41|2923.71|2930.49|2922.79|30
1647874980000|2022-03-21 15:03:00|2931.4|2923.7|2929.51|2921.81|2931.51|2923.81|2929.51|2921.81|36
1647874990000|2022-03-21 15:03:10|2929.27|2921.57|2928.55|2920.85|2929.27|2921.57|2928.55|2920.85|39
1647875000000|2022-03-21 15:03:20|2928.37|2920.67|2928.33|2920.63|2928.62|2920.92|2928.21|2920.51|28
1647875010000|2022-03-21 15:03:30|2928.34|2920.64|2928.17|2920.47|2928.48|2920.78|2928.17|2920.47|29
1647875020000|2022-03-21 15:03:40|2928.18|2920.48|2927.83|2920.13|2928.18|2920.48|2927.71|2920.01|22
1647875030000|2022-03-21 15:03:50|2927.71|2920.01|2926.7|2919|2927.79|2920.09|2926.66|2918.96|35
1647875040000|2022-03-21 15:04:00|2926.68|2918.98|2926.97|2919.27|2927.03|2919.33|2926.15|2918.45|34
1647875050000|2022-03-21 15:04:10|2927.25|2919.55|2925.95|2918.25|2927.47|2919.77|2925.91|2918.21|31
1647875060000|2022-03-21 15:04:20|2925.74|2918.04|2924.64|2916.94|2926|2918.3|2924.64|2916.94|38
1647875070000|2022-03-21 15:04:30|2924.51|2916.81|2925.52|2917.82|2925.52|2917.82|2924.09|2916.39|37
1647875080000|2022-03-21 15:04:40|2925.66|2917.96|2924.06|2916.36|2925.67|2917.97|2923.94|2916.24|39
1647875090000|2022-03-21 15:04:50|2924.07|2916.37|2923.42|2915.72|2924.49|2916.79|2922.83|2915.13|39
1647875100000|2022-03-21 15:05:00|2923.45|2915.75|2923.24|2915.54|2924.21|2916.51|2923.24|2915.54|36
1647875110000|2022-03-21 15:05:10|2923.16|2915.46|2922.85|2915.15|2923.32|2915.62|2922.66|2914.96|38
1647875120000|2022-03-21 15:05:20|2923.4|2915.7|2924.88|2917.18|2925.2|2917.5|2923.1|2915.4|39
1647875130000|2022-03-21 15:05:30|2924.95|2917.25|2924.37|2916.67|2925|2917.3|2924.22|2916.52|34
1647875140000|2022-03-21 15:05:40|2924.6|2916.9|2924.61|2916.91|2925.19|2917.49|2924.03|2916.33|32
1647875150000|2022-03-21 15:05:50|2924.63|2916.93|2925.49|2917.79|2925.94|2918.24|2924.55|2916.85|33
1647875160000|2022-03-21 15:06:00|2925.51|2917.81|2924.03|2916.33|2925.97|2918.27|2924.01|2916.31|39
1647875170000|2022-03-21 15:06:10|2923.86|2916.16|2922.06|2914.36|2923.86|2916.16|2921.76|2914.06|31
1647875180000|2022-03-21 15:06:20|2922.27|2914.57|2922|2914.3|2922.56|2914.86|2921.97|2914.27|33
1647875190000|2022-03-21 15:06:30|2922.37|2914.67|2922.75|2915.05|2922.75|2915.05|2921.75|2914.05|33
1647875200000|2022-03-21 15:06:40|2923.03|2915.33|2924.42|2916.72|2924.53|2916.83|2922.91|2915.21|32
1647875210000|2022-03-21 15:06:50|2924.4|2916.7|2923.92|2916.22|2924.4|2916.7|2923.92|2916.22|29
1647875220000|2022-03-21 15:07:00|2923.91|2916.21|2923.67|2915.97|2924.05|2916.35|2923.67|2915.97|30
1647875230000|2022-03-21 15:07:10|2923.48|2915.78|2924.5|2916.8|2924.5|2916.8|2922.84|2915.14|39
1647875240000|2022-03-21 15:07:20|2924.52|2916.82|2923.45|2915.75|2924.54|2916.84|2923.03|2915.33|39
1647875250000|2022-03-21 15:07:30|2923.29|2915.59|2924.13|2916.43|2924.32|2916.62|2923.06|2915.36|38
1647875260000|2022-03-21 15:07:40|2924.05|2916.35|2923.92|2916.22|2924.07|2916.37|2923.66|2915.96|34
1647875270000|2022-03-21 15:07:50|2923.93|2916.23|2923.99|2916.29|2924.11|2916.41|2923.93|2916.23|15
1647875280000|2022-03-21 15:08:00|2924.1|2916.4|2923.94|2916.24|2924.1|2916.4|2923.69|2915.99|34
1647875290000|2022-03-21 15:08:10|2923.97|2916.27|2923.72|2916.02|2923.97|2916.27|2923.24|2915.54|36
1647875300000|2022-03-21 15:08:20|2923.68|2915.98|2924.01|2916.31|2924.23|2916.53|2923.6|2915.9|30
1647875310000|2022-03-21 15:08:30|2924.16|2916.46|2925.77|2918.07|2925.77|2918.07|2924.15|2916.45|34
1647875320000|2022-03-21 15:08:40|2925.82|2918.12|2928.31|2920.61|2928.31|2920.61|2925.67|2917.97|38
1647875330000|2022-03-21 15:08:50|2928.28|2920.58|2925.94|2918.24|2928.28|2920.58|2925.94|2918.24|37
1647875340000|2022-03-21 15:09:00|2926.05|2918.35|2927.78|2920.08|2927.78|2920.08|2925.65|2917.95|38
1647875350000|2022-03-21 15:09:10|2927.91|2920.21|2927.91|2920.21|2928.61|2920.91|2927.85|2920.15|34
1647875360000|2022-03-21 15:09:20|2927.76|2920.06|2927.46|2919.76|2927.85|2920.15|2927.46|2919.76|27
1647875370000|2022-03-21 15:09:30|2927.45|2919.75|2927.93|2920.23|2928|2920.3|2927.44|2919.74|13
1647875380000|2022-03-21 15:09:40|2927.94|2920.24|2926.88|2919.18|2928.02|2920.32|2926.88|2919.18|25
1647875390000|2022-03-21 15:09:50|2926.91|2919.21|2926.57|2918.87|2926.91|2919.21|2926.57|2918.87|22
1647875400000|2022-03-21 15:10:00|2926.63|2918.93|2927.86|2920.16|2927.86|2920.16|2926.58|2918.88|28
1647875410000|2022-03-21 15:10:10|2927.39|2919.69|2927.09|2919.39|2927.61|2919.91|2927.01|2919.31|35
1647875420000|2022-03-21 15:10:20|2927.12|2919.42|2928.62|2920.92|2928.77|2921.07|2927.12|2919.42|36
1647875430000|2022-03-21 15:10:30|2928.59|2920.89|2929.96|2922.26|2930.14|2922.44|2928.59|2920.89|31
1647875440000|2022-03-21 15:10:40|2929.86|2922.16|2929.09|2921.39|2929.86|2922.16|2929.09|2921.39|33
1647875450000|2022-03-21 15:10:50|2929.08|2921.38|2929.74|2922.04|2929.79|2922.09|2928.99|2921.29|29
1647875460000|2022-03-21 15:11:00|2929.8|2922.1|2932.08|2924.38|2932.11|2924.41|2929.74|2922.04|37
1647875470000|2022-03-21 15:11:10|2932.17|2924.47|2933.29|2925.59|2933.5|2925.8|2932.17|2924.47|38
1647875480000|2022-03-21 15:11:20|2933.27|2925.57|2932.31|2924.61|2933.28|2925.58|2931.86|2924.16|38
1647875490000|2022-03-21 15:11:30|2932.32|2924.62|2933.21|2925.51|2933.4|2925.7|2932.06|2924.36|33
1647875500000|2022-03-21 15:11:40|2933.39|2925.69|2934.72|2927.02|2934.83|2927.13|2933.34|2925.64|34
1647875510000|2022-03-21 15:11:50|2934.79|2927.09|2934.3|2926.6|2934.81|2927.11|2934.29|2926.59|29
1647875520000|2022-03-21 15:12:00|2934.29|2926.59|2934.18|2926.48|2934.42|2926.72|2933.97|2926.27|25
1647875530000|2022-03-21 15:12:10|2934.17|2926.47|2934.45|2926.75|2934.56|2926.86|2933.41|2925.71|28
1647875540000|2022-03-21 15:12:20|2934.28|2926.58|2933.91|2926.21|2934.51|2926.81|2932.93|2925.23|28
1647875550000|2022-03-21 15:12:30|2933.62|2925.92|2932.04|2924.34|2933.62|2925.92|2931.98|2924.28|27
1647875560000|2022-03-21 15:12:40|2932.07|2924.37|2932.68|2924.98|2933.87|2926.17|2931.98|2924.28|38
1647875570000|2022-03-21 15:12:50|2932.98|2925.28|2933.82|2926.12|2934.95|2927.25|2932.98|2925.28|37
1647875580000|2022-03-21 15:13:00|2933.92|2926.22|2933.19|2925.49|2934.39|2926.69|2933.05|2925.35|31
1647875590000|2022-03-21 15:13:10|2933.12|2925.42|2933.23|2925.53|2933.81|2926.11|2933.01|2925.31|30
1647875600000|2022-03-21 15:13:20|2933.28|2925.58|2934.22|2926.52|2934.32|2926.62|2932.69|2924.99|37
1647875610000|2022-03-21 15:13:30|2934.15|2926.45|2935.27|2927.57|2935.29|2927.59|2933.95|2926.25|39
1647875620000|2022-03-21 15:13:40|2935.24|2927.54|2933.81|2926.11|2935.24|2927.54|2933.21|2925.51|35
1647875630000|2022-03-21 15:13:50|2934.07|2926.37|2934.83|2927.13|2934.83|2927.13|2934.07|2926.37|34
1647875640000|2022-03-21 15:14:00|2934.73|2927.03|2934.64|2926.94|2934.97|2927.27|2934.32|2926.62|36
1647875650000|2022-03-21 15:14:10|2934.63|2926.93|2935.93|2928.23|2936.19|2928.49|2934.63|2926.93|36
1647875660000|2022-03-21 15:14:20|2935.88|2928.18|2936.08|2928.38|2936.5|2928.8|2935.88|2928.18|30
1647875670000|2022-03-21 15:14:30|2936.35|2928.65|2936.84|2929.14|2936.87|2929.17|2935.82|2928.12|32
1647875680000|2022-03-21 15:14:40|2936.73|2929.03|2937.04|2929.34|2937.97|2930.27|2936.73|2929.03|26
1647875690000|2022-03-21 15:14:50|2936.87|2929.17|2937.07|2929.37|2937.64|2929.94|2936.48|2928.78|29
1647875700000|2022-03-21 15:15:00|2937.11|2929.41|2938.8|2931.1|2939.21|2931.51|2937.07|2929.37|29
1647875710000|2022-03-21 15:15:10|2938.83|2931.13|2937.82|2930.12|2939.17|2931.47|2937.82|2930.12|30
1647875720000|2022-03-21 15:15:20|2938.1|2930.4|2936.37|2928.67|2938.13|2930.43|2936.37|2928.67|30
1647875730000|2022-03-21 15:15:30|2936.32|2928.62|2935.25|2927.55|2937.21|2929.51|2934.75|2927.05|30
1647875740000|2022-03-21 15:15:40|2935.2|2927.5|2934.5|2926.8|2935.2|2927.5|2934.03|2926.33|22
1647875750000|2022-03-21 15:15:50|2934.57|2926.87|2936.02|2928.32|2936.02|2928.32|2934.12|2926.42|33
1647875760000|2022-03-21 15:16:00|2935.79|2928.09|2937.45|2929.75|2937.45|2929.75|2935.79|2928.09|31
1647875770000|2022-03-21 15:16:10|2937.61|2929.91|2937.45|2929.75|2937.76|2930.06|2936.94|2929.24|35
1647875780000|2022-03-21 15:16:20|2937.62|2929.92|2940.95|2933.25|2940.95|2933.25|2937.62|2929.92|33
1647875790000|2022-03-21 15:16:30|2940.85|2933.15|2939.51|2931.81|2940.85|2933.15|2939.5|2931.8|31
1647875800000|2022-03-21 15:16:40|2939.5|2931.8|2940.64|2932.94|2940.64|2932.94|2939.45|2931.75|25
1647875810000|2022-03-21 15:16:50|2940.65|2932.95|2940.71|2933.01|2940.97|2933.27|2940.28|2932.58|18
1647875820000|2022-03-21 15:17:00|2940.75|2933.05|2941.37|2933.67|2941.59|2933.89|2940.7|2933|37
1647875830000|2022-03-21 15:17:10|2941.38|2933.68|2942.95|2935.25|2943.55|2935.85|2941.16|2933.46|30
1647875840000|2022-03-21 15:17:20|2943.01|2935.31|2947.62|2939.92|2947.62|2939.92|2942.22|2934.52|38
1647875850000|2022-03-21 15:17:30|2947.72|2940.02|2945.35|2937.65|2947.72|2940.02|2945.32|2937.62|38
1647875860000|2022-03-21 15:17:40|2945.5|2937.8|2945.92|2938.22|2948.23|2940.53|2945.42|2937.72|39
1647875870000|2022-03-21 15:17:50|2946.15|2938.45|2947.38|2939.68|2947.43|2939.73|2944.62|2936.92|38
1647875880000|2022-03-21 15:18:00|2947.39|2939.69|2946.29|2938.59|2947.78|2940.08|2946.1|2938.4|31
1647875890000|2022-03-21 15:18:10|2946.89|2939.19|2946.78|2939.08|2946.93|2939.23|2946.03|2938.33|35
1647875900000|2022-03-21 15:18:20|2946.63|2938.93|2946.54|2938.84|2946.95|2939.25|2946.18|2938.48|37
1647875910000|2022-03-21 15:18:30|2946.48|2938.78|2946.63|2938.93|2946.69|2938.99|2946.11|2938.41|38
1647875920000|2022-03-21 15:18:40|2946.7|2939|2947.21|2939.51|2947.3|2939.6|2946.5|2938.8|33
1647875930000|2022-03-21 15:18:50|2947.22|2939.52|2946.69|2938.99|2947.22|2939.52|2946.13|2938.43|26
1647875940000|2022-03-21 15:19:00|2946.58|2938.88|2944.69|2936.99|2946.68|2938.98|2944.67|2936.97|36
1647875950000|2022-03-21 15:19:10|2944.7|2937|2944.01|2936.31|2944.7|2937|2943.48|2935.78|30
1647875960000|2022-03-21 15:19:20|2943.91|2936.21|2944.4|2936.7|2944.41|2936.71|2943.37|2935.67|34
1647875970000|2022-03-21 15:19:30|2944.23|2936.53|2944.85|2937.15|2945.24|2937.54|2944.2|2936.5|30
1647875980000|2022-03-21 15:19:40|2944.8|2937.1|2944.63|2936.93|2944.8|2937.1|2943.45|2935.75|37
1647875990000|2022-03-21 15:19:50|2944.75|2937.05|2944.9|2937.2|2945.02|2937.32|2944.62|2936.92|16
1647876000000|2022-03-21 15:20:00|2944.92|2937.22|2943.5|2935.8|2944.96|2937.26|2943.35|2935.65|31
1647876010000|2022-03-21 15:20:10|2943.53|2935.83|2943.74|2936.04|2944.15|2936.45|2943.26|2935.56|39
1647876020000|2022-03-21 15:20:20|2943.88|2936.18|2944.5|2936.8|2945.04|2937.34|2943.88|2936.18|36
1647876030000|2022-03-21 15:20:30|2944.54|2936.84|2943.96|2936.26|2944.95|2937.25|2943.48|2935.78|33
1647876040000|2022-03-21 15:20:40|2943.93|2936.23|2943.98|2936.28|2944.37|2936.67|2943.3|2935.6|33
1647876050000|2022-03-21 15:20:50|2943.6|2935.9|2942.65|2934.95|2944.07|2936.37|2942.53|2934.83|34
1647876060000|2022-03-21 15:21:00|2942.74|2935.04|2941.18|2933.48|2943.11|2935.41|2941.05|2933.35|36
1647876070000|2022-03-21 15:21:10|2941.25|2933.55|2940.53|2932.83|2942.61|2934.91|2940.53|2932.83|38
1647876080000|2022-03-21 15:21:20|2940.44|2932.74|2944.45|2936.75|2944.45|2936.75|2940.03|2932.33|39
1647876090000|2022-03-21 15:21:30|2944.75|2937.05|2945.3|2937.6|2946.19|2938.49|2944.69|2936.99|35
1647876100000|2022-03-21 15:21:40|2945.31|2937.61|2946.93|2939.23|2947.15|2939.45|2945.3|2937.6|34
1647876110000|2022-03-21 15:21:50|2947.05|2939.35|2947.21|2939.51|2947.6|2939.9|2946.86|2939.16|36
1647876120000|2022-03-21 15:22:00|2947.23|2939.53|2947.77|2940.07|2947.83|2940.13|2946.98|2939.28|29
1647876130000|2022-03-21 15:22:10|2947.74|2940.04|2949.52|2941.82|2949.52|2941.82|2947.74|2940.04|31
1647876140000|2022-03-21 15:22:20|2949.86|2942.16|2949.45|2941.75|2950.9|2943.2|2948.63|2940.93|39
1647876150000|2022-03-21 15:22:30|2949.5|2941.8|2949.67|2941.97|2950.9|2943.2|2949.49|2941.79|33
1647876160000|2022-03-21 15:22:40|2949.66|2941.96|2950.2|2942.5|2950.74|2943.04|2949.08|2941.38|37
1647876170000|2022-03-21 15:22:50|2950.49|2942.79|2950.47|2942.77|2950.63|2942.93|2950.01|2942.31|31
1647876180000|2022-03-21 15:23:00|2950.49|2942.79|2949.87|2942.17|2950.69|2942.99|2949.87|2942.17|35
1647876190000|2022-03-21 15:23:10|2950.21|2942.51|2949.2|2941.5|2950.21|2942.51|2948.5|2940.8|37
1647876200000|2022-03-21 15:23:20|2948.93|2941.23|2950.81|2943.11|2950.96|2943.26|2948.59|2940.89|39
1647876210000|2022-03-21 15:23:30|2951.17|2943.47|2950.08|2942.38|2951.21|2943.51|2949.9|2942.2|40
1647876220000|2022-03-21 15:23:40|2949.91|2942.21|2950.73|2943.03|2951.05|2943.35|2949.91|2942.21|35
1647876230000|2022-03-21 15:23:50|2950.86|2943.16|2950.86|2943.16|2952.05|2944.35|2950.59|2942.89|40
1647876240000|2022-03-21 15:24:00|2950.85|2943.15|2951.19|2943.49|2951.46|2943.76|2950.69|2942.99|38
1647876250000|2022-03-21 15:24:10|2951.25|2943.55|2950.19|2942.49|2951.5|2943.8|2949.85|2942.15|36
1647876260000|2022-03-21 15:24:20|2950.26|2942.56|2950.5|2942.8|2950.72|2943.02|2949.67|2941.97|36
1647876270000|2022-03-21 15:24:30|2950.2|2942.5|2951.04|2943.34|2951.04|2943.34|2949.93|2942.23|36
1647876280000|2022-03-21 15:24:40|2951.12|2943.42|2950.99|2943.29|2951.22|2943.52|2950.16|2942.46|38
1647876290000|2022-03-21 15:24:50|2950.93|2943.23|2952.35|2944.65|2952.35|2944.65|2950.92|2943.22|29
1647876300000|2022-03-21 15:25:00|2952.28|2944.58|2951.23|2943.53|2952.28|2944.58|2950.18|2942.48|35
1647876310000|2022-03-21 15:25:10|2951.32|2943.62|2951.42|2943.72|2951.63|2943.93|2951.04|2943.34|28
1647876320000|2022-03-21 15:25:20|2951.41|2943.71|2952.68|2944.98|2952.68|2944.98|2951.39|2943.69|31
1647876330000|2022-03-21 15:25:30|2952.84|2945.14|2953.81|2946.11|2955.96|2948.26|2952.84|2945.14|36
1647876340000|2022-03-21 15:25:40|2954.07|2946.37|2956.2|2948.5|2956.2|2948.5|2953.84|2946.14|40
1647876350000|2022-03-21 15:25:50|2955.99|2948.29|2956.11|2948.41|2956.12|2948.42|2954.26|2946.56|39
1647876360000|2022-03-21 15:26:00|2955.83|2948.13|2951.59|2943.89|2955.83|2948.13|2951.27|2943.57|40
1647876370000|2022-03-21 15:26:10|2951.66|2943.96|2949.44|2941.74|2952.72|2945.02|2949.44|2941.74|38
1647876380000|2022-03-21 15:26:20|2949.16|2941.46|2948.92|2941.22|2949.68|2941.98|2948.75|2941.05|36
1647876390000|2022-03-21 15:26:30|2948.87|2941.17|2949.65|2941.95|2949.87|2942.17|2948.63|2940.93|40
1647876400000|2022-03-21 15:26:40|2949.62|2941.92|2949.93|2942.23|2950.41|2942.71|2948.91|2941.21|36
1647876410000|2022-03-21 15:26:50|2949.95|2942.25|2950.74|2943.04|2950.74|2943.04|2949.34|2941.64|38
1647876420000|2022-03-21 15:27:00|2950.81|2943.11|2952.15|2944.45|2952.15|2944.45|2950.51|2942.81|34
1647876430000|2022-03-21 15:27:10|2952.32|2944.62|2953.16|2945.46|2953.36|2945.66|2951.91|2944.21|37
1647876440000|2022-03-21 15:27:20|2953.13|2945.43|2953.85|2946.15|2953.85|2946.15|2952.27|2944.57|33
1647876450000|2022-03-21 15:27:30|2953.86|2946.16|2953.94|2946.24|2954.19|2946.49|2953.6|2945.9|27
1647876460000|2022-03-21 15:27:40|2953.91|2946.21|2953.19|2945.49|2953.95|2946.25|2952.93|2945.23|32
1647876470000|2022-03-21 15:27:50|2953.2|2945.5|2954.34|2946.64|2954.36|2946.66|2953|2945.3|27
1647876480000|2022-03-21 15:28:00|2954.31|2946.61|2954.33|2946.63|2954.63|2946.93|2954.01|2946.31|31
1647876490000|2022-03-21 15:28:10|2954.25|2946.55|2954.17|2946.47|2954.35|2946.65|2954.17|2946.47|27
1647876500000|2022-03-21 15:28:20|2954.14|2946.44|2952.59|2944.89|2954.14|2946.44|2952.59|2944.89|36
1647876510000|2022-03-21 15:28:30|2952.6|2944.9|2949.88|2942.18|2952.76|2945.06|2949.56|2941.86|37
1647876520000|2022-03-21 15:28:40|2949.99|2942.29|2950.89|2943.19|2951.18|2943.48|2949.99|2942.29|35
1647876530000|2022-03-21 15:28:50|2950.87|2943.17|2949.64|2941.94|2952.33|2944.63|2949.63|2941.93|36
1647876540000|2022-03-21 15:29:00|2949.33|2941.63|2949.41|2941.71|2949.41|2941.71|2948.12|2940.42|38
1647876550000|2022-03-21 15:29:10|2949.43|2941.73|2950.11|2942.41|2950.19|2942.49|2949.22|2941.52|37
1647876560000|2022-03-21 15:29:20|2950.12|2942.42|2950.76|2943.06|2951.02|2943.32|2949.86|2942.16|26
1647876570000|2022-03-21 15:29:30|2950.75|2943.05|2950.98|2943.28|2951.06|2943.36|2950.63|2942.93|29
1647876580000|2022-03-21 15:29:40|2950.77|2943.07|2951.12|2943.42|2951.81|2944.11|2950.77|2943.07|31
1647876590000|2022-03-21 15:29:50|2951.32|2943.62|2950.42|2942.72|2951.32|2943.62|2949.66|2941.96|39
1647876600000|2022-03-21 15:30:00|2950.32|2942.62|2950.39|2942.69|2951.35|2943.65|2950.14|2942.44|37
1647876610000|2022-03-21 15:30:10|2950.22|2942.52|2950.73|2943.03|2950.87|2943.17|2950.18|2942.48|18
1647876620000|2022-03-21 15:30:20|2950.84|2943.14|2949.15|2941.45|2950.85|2943.15|2949.1|2941.4|26
1647876630000|2022-03-21 15:30:30|2949.17|2941.47|2947.55|2939.85|2949.22|2941.52|2947.55|2939.85|22
1647876640000|2022-03-21 15:30:40|2948.2|2940.5|2948.47|2940.77|2949.29|2941.59|2947.77|2940.07|32
1647876650000|2022-03-21 15:30:50|2948.4|2940.7|2946.58|2938.88|2948.4|2940.7|2945.11|2937.41|31
1647876660000|2022-03-21 15:31:00|2946.54|2938.84|2947.84|2940.14|2948.68|2940.98|2946.14|2938.44|37
1647876670000|2022-03-21 15:31:10|2947.69|2939.99|2949.5|2941.8|2949.69|2941.99|2947.5|2939.8|36
1647876680000|2022-03-21 15:31:20|2949.52|2941.82|2949.89|2942.19|2950.53|2942.83|2949.46|2941.76|37
1647876690000|2022-03-21 15:31:30|2950.1|2942.4|2950.32|2942.62|2950.87|2943.17|2950|2942.3|29
1647876700000|2022-03-21 15:31:40|2950.3|2942.6|2950.47|2942.77|2950.49|2942.79|2950.29|2942.59|28
1647876710000|2022-03-21 15:31:50|2950.4|2942.7|2950.45|2942.75|2950.69|2942.99|2950.06|2942.36|34
1647876720000|2022-03-21 15:32:00|2950.39|2942.69|2949.99|2942.29|2950.51|2942.81|2949.77|2942.07|28
1647876730000|2022-03-21 15:32:10|2949.96|2942.26|2950.42|2942.72|2950.47|2942.77|2949.44|2941.74|31
1647876740000|2022-03-21 15:32:20|2950.41|2942.71|2950.64|2942.94|2950.94|2943.24|2950.18|2942.48|32
1647876750000|2022-03-21 15:32:30|2950.58|2942.88|2951.08|2943.38|2951.59|2943.89|2950.41|2942.71|34
1647876760000|2022-03-21 15:32:40|2951.05|2943.35|2951.16|2943.46|2951.35|2943.65|2950.52|2942.82|34
1647876770000|2022-03-21 15:32:50|2951.1|2943.4|2952.17|2944.47|2952.31|2944.61|2950.93|2943.23|26
1647876780000|2022-03-21 15:33:00|2952.13|2944.43|2953.4|2945.7|2953.46|2945.76|2952.13|2944.43|21
1647876790000|2022-03-21 15:33:10|2954.65|2946.95|2954.71|2947.01|2955.59|2947.89|2953.79|2946.09|38
1647876800000|2022-03-21 15:33:20|2954.52|2946.82|2953.94|2946.24|2954.52|2946.82|2953.77|2946.07|29
1647876810000|2022-03-21 15:33:30|2954.01|2946.31|2955.26|2947.56|2955.29|2947.59|2954.01|2946.31|35
1647876820000|2022-03-21 15:33:40|2955.3|2947.6|2955.62|2947.92|2955.65|2947.95|2955.09|2947.39|37
1647876830000|2022-03-21 15:33:50|2955.53|2947.83|2954.8|2947.1|2955.53|2947.83|2954.77|2947.07|28
1647876840000|2022-03-21 15:34:00|2954.79|2947.09|2955.11|2947.41|2955.32|2947.62|2954.72|2947.02|25
1647876850000|2022-03-21 15:34:10|2955.08|2947.38|2955.13|2947.43|2955.38|2947.68|2955.08|2947.38|27
1647876860000|2022-03-21 15:34:20|2955.14|2947.44|2955.72|2948.02|2956|2948.3|2954.88|2947.18|36
1647876870000|2022-03-21 15:34:30|2955.71|2948.01|2957.81|2950.11|2957.81|2950.11|2955.71|2948.01|26
1647876880000|2022-03-21 15:34:40|2957.84|2950.14|2956.74|2949.04|2957.84|2950.14|2956.64|2948.94|39
1647876890000|2022-03-21 15:34:50|2956.73|2949.03|2958.09|2950.39|2958.12|2950.42|2956.39|2948.69|35
1647876900000|2022-03-21 15:35:00|2958.17|2950.47|2957.42|2949.72|2958.17|2950.47|2956.91|2949.21|32
1647876910000|2022-03-21 15:35:10|2957.4|2949.7|2957.7|2950|2957.71|2950.01|2957.1|2949.4|33
1647876920000|2022-03-21 15:35:20|2957.68|2949.98|2957.21|2949.51|2957.94|2950.24|2957.21|2949.51|29
1647876930000|2022-03-21 15:35:30|2957.37|2949.67|2956.76|2949.06|2957.4|2949.7|2956.47|2948.77|34
1647876940000|2022-03-21 15:35:40|2956.71|2949.01|2956.45|2948.75|2956.85|2949.15|2956.11|2948.41|39
1647876950000|2022-03-21 15:35:50|2956.46|2948.76|2956.26|2948.56|2958.43|2950.73|2956.26|2948.56|38
1647876960000|2022-03-21 15:36:00|2956.02|2948.32|2957.3|2949.6|2957.3|2949.6|2955.99|2948.29|36
1647876970000|2022-03-21 15:36:10|2957.32|2949.62|2956.5|2948.8|2957.32|2949.62|2956.24|2948.54|37
1647876980000|2022-03-21 15:36:20|2956.47|2948.77|2955.99|2948.29|2956.52|2948.82|2955.85|2948.15|34
1647876990000|2022-03-21 15:36:30|2955.95|2948.25|2956.14|2948.44|2956.2|2948.5|2955.59|2947.89|27
1647877000000|2022-03-21 15:36:40|2956.2|2948.5|2956.46|2948.76|2956.53|2948.83|2956.05|2948.35|29
1647877010000|2022-03-21 15:36:50|2956.64|2948.94|2958.8|2951.1|2958.9|2951.2|2956.64|2948.94|33
1647877020000|2022-03-21 15:37:00|2958.2|2950.5|2960.38|2952.68|2960.44|2952.74|2958.2|2950.5|36
1647877030000|2022-03-21 15:37:10|2960.66|2952.96|2960.02|2952.32|2961.48|2953.78|2959.7|2952|39
1647877040000|2022-03-21 15:37:20|2959.98|2952.28|2960.05|2952.35|2961.44|2953.74|2959.87|2952.17|38
1647877050000|2022-03-21 15:37:30|2960.06|2952.36|2960.31|2952.61|2961.05|2953.35|2960.06|2952.36|31
1647877060000|2022-03-21 15:37:40|2960.5|2952.8|2958.12|2950.42|2960.92|2953.22|2958.12|2950.42|38
1647877070000|2022-03-21 15:37:50|2958.08|2950.38|2957.87|2950.17|2959.16|2951.46|2957.87|2950.17|31
1647877080000|2022-03-21 15:38:00|2957.95|2950.25|2958.99|2951.29|2959.64|2951.94|2957.59|2949.89|36
1647877090000|2022-03-21 15:38:10|2959.1|2951.4|2958.79|2951.09|2959.29|2951.59|2958.72|2951.02|25
1647877100000|2022-03-21 15:38:20|2958.92|2951.22|2959.37|2951.67|2960.2|2952.5|2958.86|2951.16|30
1647877110000|2022-03-21 15:38:30|2958.94|2951.24|2960|2952.3|2960|2952.3|2958.67|2950.97|28
1647877120000|2022-03-21 15:38:40|2960.14|2952.44|2959.35|2951.65|2960.14|2952.44|2959.27|2951.57|33
1647877130000|2022-03-21 15:38:50|2959.26|2951.56|2960.2|2952.5|2960.21|2952.51|2959.26|2951.56|25
1647877140000|2022-03-21 15:39:00|2960.21|2952.51|2959.61|2951.91|2960.46|2952.76|2959.61|2951.91|30
1647877150000|2022-03-21 15:39:10|2959.66|2951.96|2960.32|2952.62|2960.32|2952.62|2959.39|2951.69|23
1647877160000|2022-03-21 15:39:20|2960.28|2952.58|2959.68|2951.98|2960.41|2952.71|2959.57|2951.87|34
1647877170000|2022-03-21 15:39:30|2959.71|2952.01|2959.53|2951.83|2959.8|2952.1|2959.48|2951.78|26
1647877180000|2022-03-21 15:39:40|2959.48|2951.78|2959.2|2951.5|2959.51|2951.81|2958.66|2950.96|28
1647877190000|2022-03-21 15:39:50|2958.93|2951.23|2959.34|2951.64|2959.44|2951.74|2958.65|2950.95|33
1647877200000|2022-03-21 15:40:00|2959.33|2951.63|2958.76|2951.06|2959.48|2951.78|2958.63|2950.93|38
1647877210000|2022-03-21 15:40:10|2958.66|2950.96|2956.87|2949.17|2958.66|2950.96|2956.87|2949.17|38
1647877220000|2022-03-21 15:40:20|2957.01|2949.31|2956.94|2949.24|2957.73|2950.03|2956.81|2949.11|31
1647877230000|2022-03-21 15:40:30|2957.27|2949.57|2957.06|2949.36|2958.26|2950.56|2956.81|2949.11|39
1647877240000|2022-03-21 15:40:40|2957.07|2949.37|2956.46|2948.76|2957.25|2949.55|2956.46|2948.76|34
1647877250000|2022-03-21 15:40:50|2956.51|2948.81|2955.48|2947.78|2956.51|2948.81|2954.35|2946.65|34
1647877260000|2022-03-21 15:41:00|2955.62|2947.92|2955.83|2948.13|2956.23|2948.53|2955.5|2947.8|27
1647877270000|2022-03-21 15:41:10|2955.91|2948.21|2956.52|2948.82|2957.51|2949.81|2955.91|2948.21|31
1647877280000|2022-03-21 15:41:20|2956.48|2948.78|2958.35|2950.65|2958.38|2950.68|2956.48|2948.78|36
1647877290000|2022-03-21 15:41:30|2958.38|2950.68|2957.72|2950.02|2958.72|2951.02|2957.6|2949.9|32
1647877300000|2022-03-21 15:41:40|2957.59|2949.89|2957.1|2949.4|2957.7|2950|2956.83|2949.13|34
1647877310000|2022-03-21 15:41:50|2956.67|2948.97|2956.49|2948.79|2956.99|2949.29|2955.56|2947.86|35
1647877320000|2022-03-21 15:42:00|2956.58|2948.88|2957.35|2949.65|2957.53|2949.83|2956.51|2948.81|30
1647877330000|2022-03-21 15:42:10|2957.36|2949.66|2957.24|2949.54|2957.76|2950.06|2956.97|2949.27|33
1647877340000|2022-03-21 15:42:20|2957.08|2949.38|2956.97|2949.27|2957.44|2949.74|2956.88|2949.18|37
1647877350000|2022-03-21 15:42:30|2956.92|2949.22|2955.35|2947.65|2957.19|2949.49|2955.35|2947.65|27
1647877360000|2022-03-21 15:42:40|2955.37|2947.67|2953.32|2945.62|2955.8|2948.1|2953.32|2945.62|26
1647877370000|2022-03-21 15:42:50|2953.25|2945.55|2954.4|2946.7|2954.4|2946.7|2953.01|2945.31|36
1647877380000|2022-03-21 15:43:00|2954.41|2946.71|2953.66|2945.96|2954.41|2946.71|2953|2945.3|31
1647877390000|2022-03-21 15:43:10|2953.7|2946|2953.87|2946.17|2953.92|2946.22|2953.39|2945.69|27
1647877400000|2022-03-21 15:43:20|2953.92|2946.22|2954.33|2946.63|2954.9|2947.2|2953.9|2946.2|34
1647877410000|2022-03-21 15:43:30|2954.35|2946.65|2954.65|2946.95|2954.92|2947.22|2953.96|2946.26|36
1647877420000|2022-03-21 15:43:40|2954.79|2947.09|2954.06|2946.36|2954.8|2947.1|2954.03|2946.33|29
1647877430000|2022-03-21 15:43:50|2954.25|2946.55|2954.34|2946.64|2954.92|2947.22|2953.96|2946.26|33
1647877440000|2022-03-21 15:44:00|2954.93|2947.23|2954.72|2947.02|2954.94|2947.24|2954.25|2946.55|27
1647877450000|2022-03-21 15:44:10|2954.42|2946.72|2954.22|2946.52|2954.44|2946.74|2953.95|2946.25|37
1647877460000|2022-03-21 15:44:20|2954.18|2946.48|2954.1|2946.4|2954.35|2946.65|2953.86|2946.16|27
1647877470000|2022-03-21 15:44:30|2954.03|2946.33|2952.53|2944.83|2954.19|2946.49|2952.4|2944.7|24
1647877480000|2022-03-21 15:44:40|2952.62|2944.92|2952.87|2945.17|2953.86|2946.16|2952.62|2944.92|18
1647877490000|2022-03-21 15:44:50|2953.63|2945.93|2953.88|2946.18|2954.22|2946.52|2952.53|2944.83|33
1647877500000|2022-03-21 15:45:00|2953.95|2946.25|2953.72|2946.02|2954.15|2946.45|2953.29|2945.59|31
1647877510000|2022-03-21 15:45:10|2953.31|2945.61|2954.06|2946.36|2954.69|2946.99|2953.16|2945.46|35
1647877520000|2022-03-21 15:45:20|2954.12|2946.42|2953.68|2945.98|2954.12|2946.42|2953.36|2945.66|29
1647877530000|2022-03-21 15:45:30|2953.61|2945.91|2953.28|2945.58|2954.17|2946.47|2953.28|2945.58|29
1647877540000|2022-03-21 15:45:40|2953.73|2946.03|2952.05|2944.35|2953.73|2946.03|2952.04|2944.34|20
1647877550000|2022-03-21 15:45:50|2952.22|2944.52|2950.57|2942.87|2952.61|2944.91|2950.51|2942.81|33
1647877560000|2022-03-21 15:46:00|2950.54|2942.84|2952.17|2944.47|2952.32|2944.62|2950.51|2942.81|30
1647877570000|2022-03-21 15:46:10|2952.16|2944.46|2952.52|2944.82|2952.64|2944.94|2952.14|2944.44|27
1647877580000|2022-03-21 15:46:20|2952.45|2944.75|2952.75|2945.05|2952.75|2945.05|2952.22|2944.52|23
1647877590000|2022-03-21 15:46:30|2952.63|2944.93|2952.4|2944.7|2952.65|2944.95|2952.28|2944.58|29
1647877600000|2022-03-21 15:46:40|2952.01|2944.31|2951.69|2943.99|2952.01|2944.31|2951.66|2943.96|21
1647877610000|2022-03-21 15:46:50|2951.86|2944.16|2951.71|2944.01|2952.36|2944.66|2951.63|2943.93|15
1647877620000|2022-03-21 15:47:00|2951.64|2943.94|2951.58|2943.88|2952.15|2944.45|2951.43|2943.73|31
1647877630000|2022-03-21 15:47:10|2951.57|2943.87|2953.16|2945.46|2953.16|2945.46|2951.32|2943.62|31
1647877640000|2022-03-21 15:47:20|2952.96|2945.26|2953.88|2946.18|2953.88|2946.18|2952.75|2945.05|29
1647877650000|2022-03-21 15:47:30|2954.03|2946.33|2953.06|2945.36|2954.11|2946.41|2953|2945.3|21
1647877660000|2022-03-21 15:47:40|2953.05|2945.35|2953.29|2945.59|2953.29|2945.59|2953.01|2945.31|18
1647877670000|2022-03-21 15:47:50|2953.28|2945.58|2953.31|2945.61|2953.31|2945.61|2952.98|2945.28|11
1647877680000|2022-03-21 15:48:00|2953.3|2945.6|2953.72|2946.02|2953.75|2946.05|2952.9|2945.2|26
1647877690000|2022-03-21 15:48:10|2953.73|2946.03|2953.49|2945.79|2953.95|2946.25|2953.46|2945.76|24
1647877700000|2022-03-21 15:48:20|2953.54|2945.84|2953.5|2945.8|2953.6|2945.9|2953.5|2945.8|19
1647877710000|2022-03-21 15:48:30|2953.56|2945.86|2955.57|2947.87|2955.57|2947.87|2953.16|2945.46|29
1647877720000|2022-03-21 15:48:40|2954.78|2947.08|2954.15|2946.45|2954.91|2947.21|2953.96|2946.26|35
1647877730000|2022-03-21 15:48:50|2953.93|2946.23|2953.96|2946.26|2954.68|2946.98|2953.83|2946.13|27
1647877740000|2022-03-21 15:49:00|2954.66|2946.96|2953.35|2945.65|2954.66|2946.96|2953.35|2945.65|31
1647877750000|2022-03-21 15:49:10|2953.38|2945.68|2951.98|2944.28|2953.38|2945.68|2951.92|2944.22|37
1647877760000|2022-03-21 15:49:20|2952.08|2944.38|2951.87|2944.17|2952.29|2944.59|2951.87|2944.17|31
1647877770000|2022-03-21 15:49:30|2951.89|2944.19|2950.94|2943.24|2952.04|2944.34|2950.79|2943.09|35
1647877780000|2022-03-21 15:49:40|2950.97|2943.27|2950.14|2942.44|2951.11|2943.41|2949.9|2942.2|36
1647877790000|2022-03-21 15:49:50|2950.46|2942.76|2951.3|2943.6|2951.78|2944.08|2950.46|2942.76|34
1647877800000|2022-03-21 15:50:00|2951.25|2943.55|2950.35|2942.65|2951.35|2943.65|2950.29|2942.59|34
1647877810000|2022-03-21 15:50:10|2950.33|2942.63|2949.83|2942.13|2950.45|2942.75|2949.83|2942.13|33
1647877820000|2022-03-21 15:50:20|2949.85|2942.15|2947.81|2940.11|2949.99|2942.29|2947.2|2939.5|22
1647877830000|2022-03-21 15:50:30|2947.76|2940.06|2948.76|2941.06|2949.14|2941.44|2946.77|2939.07|33
1647877840000|2022-03-21 15:50:40|2948.62|2940.92|2947.01|2939.31|2948.62|2940.92|2947.01|2939.31|30
1647877850000|2022-03-21 15:50:50|2946.88|2939.18|2948.01|2940.31|2948.01|2940.31|2946.35|2938.65|33
1647877860000|2022-03-21 15:51:00|2947.96|2940.26|2946.4|2938.7|2948.08|2940.38|2946.35|2938.65|31
1647877870000|2022-03-21 15:51:10|2946.36|2938.66|2945.63|2937.93|2946.36|2938.66|2945.63|2937.93|28
1647877880000|2022-03-21 15:51:20|2945.66|2937.96|2946.98|2939.28|2946.98|2939.28|2945.66|2937.96|28
1647877890000|2022-03-21 15:51:30|2946.91|2939.21|2947.07|2939.37|2947.18|2939.48|2946.76|2939.06|27
1647877900000|2022-03-21 15:51:40|2947.13|2939.43|2947.6|2939.9|2947.6|2939.9|2947.05|2939.35|23
1647877910000|2022-03-21 15:51:50|2947.61|2939.91|2948.04|2940.34|2948.08|2940.38|2947.61|2939.91|13
1647877920000|2022-03-21 15:52:00|2948.16|2940.46|2948.14|2940.44|2948.17|2940.47|2948.08|2940.38|14
1647877930000|2022-03-21 15:52:10|2948.13|2940.43|2949.81|2942.11|2949.88|2942.18|2948.09|2940.39|17
1647877940000|2022-03-21 15:52:20|2949.88|2942.18|2950.81|2943.11|2951.05|2943.35|2949.38|2941.68|37
1647877950000|2022-03-21 15:52:30|2950.76|2943.06|2950.38|2942.68|2950.87|2943.17|2950.38|2942.68|29
1647877960000|2022-03-21 15:52:40|2950.19|2942.49|2951.05|2943.35|2951.14|2943.44|2950.05|2942.35|29
1647877970000|2022-03-21 15:52:50|2951.06|2943.36|2951.04|2943.34|2951.11|2943.41|2950.77|2943.07|26
1647877980000|2022-03-21 15:53:00|2951.05|2943.35|2951.67|2943.97|2951.73|2944.03|2951.05|2943.35|29
1647877990000|2022-03-21 15:53:10|2951.7|2944|2953.56|2945.86|2954.05|2946.35|2951.69|2943.99|29
1647878000000|2022-03-21 15:53:20|2953.44|2945.74|2954.33|2946.63|2954.67|2946.97|2953.37|2945.67|37
1647878010000|2022-03-21 15:53:30|2954.63|2946.93|2955.27|2947.57|2955.48|2947.78|2954.52|2946.82|25
1647878020000|2022-03-21 15:53:40|2955.22|2947.52|2954.73|2947.03|2955.46|2947.76|2954.61|2946.91|29
1647878030000|2022-03-21 15:53:50|2954.81|2947.11|2955.37|2947.67|2955.63|2947.93|2954.75|2947.05|33
1647878040000|2022-03-21 15:54:00|2955.4|2947.7|2956.65|2948.95|2956.65|2948.95|2955.4|2947.7|30
1647878050000|2022-03-21 15:54:10|2956.64|2948.94|2956.98|2949.28|2957.58|2949.88|2956.52|2948.82|35
1647878060000|2022-03-21 15:54:20|2957.01|2949.31|2955.3|2947.6|2957.29|2949.59|2955.3|2947.6|34
1647878070000|2022-03-21 15:54:30|2955.47|2947.77|2954.44|2946.74|2955.49|2947.79|2954.23|2946.53|33
1647878080000|2022-03-21 15:54:40|2954.48|2946.78|2955.56|2947.86|2955.84|2948.14|2954.48|2946.78|35
1647878090000|2022-03-21 15:54:50|2956.02|2948.32|2954.16|2946.46|2956.09|2948.39|2954.12|2946.42|37
1647878100000|2022-03-21 15:55:00|2954.4|2946.7|2953.47|2945.77|2954.45|2946.75|2953.34|2945.64|36
1647878110000|2022-03-21 15:55:10|2953.71|2946.01|2954.57|2946.87|2954.57|2946.87|2953.4|2945.7|37
1647878120000|2022-03-21 15:55:20|2954.62|2946.92|2954.54|2946.84|2955.12|2947.42|2954.44|2946.74|29
1647878130000|2022-03-21 15:55:30|2954.57|2946.87|2954.91|2947.21|2954.91|2947.21|2954.51|2946.81|18
1647878140000|2022-03-21 15:55:40|2954.86|2947.16|2955.29|2947.59|2955.29|2947.59|2954.84|2947.14|24
1647878150000|2022-03-21 15:55:50|2955.41|2947.71|2955.61|2947.91|2955.76|2948.06|2955.41|2947.71|24
1647878160000|2022-03-21 15:56:00|2955.67|2947.97|2956.32|2948.62|2956.55|2948.85|2955.61|2947.91|32
1647878170000|2022-03-21 15:56:10|2956.31|2948.61|2956.11|2948.41|2956.33|2948.63|2956.1|2948.4|20
1647878180000|2022-03-21 15:56:20|2956.15|2948.45|2956.3|2948.6|2956.52|2948.82|2956.04|2948.34|28
1647878190000|2022-03-21 15:56:30|2956.31|2948.61|2955.39|2947.69|2956.59|2948.89|2955.33|2947.63|34
1647878200000|2022-03-21 15:56:40|2955.36|2947.66|2955.56|2947.86|2955.6|2947.9|2955.27|2947.57|26
1647878210000|2022-03-21 15:56:50|2955.57|2947.87|2955.36|2947.66|2955.64|2947.94|2955.31|2947.61|28
1647878220000|2022-03-21 15:57:00|2955.48|2947.78|2954.5|2946.8|2955.64|2947.94|2954.46|2946.76|23
1647878230000|2022-03-21 15:57:10|2954.55|2946.85|2954.28|2946.58|2954.63|2946.93|2954.02|2946.32|34
1647878240000|2022-03-21 15:57:20|2954.36|2946.66|2955.04|2947.34|2955.41|2947.71|2954.15|2946.45|37
1647878250000|2022-03-21 15:57:30|2954.99|2947.29|2955.36|2947.66|2956.03|2948.33|2954.91|2947.21|29
1647878260000|2022-03-21 15:57:40|2955.43|2947.73|2955.45|2947.75|2955.63|2947.93|2955.07|2947.37|36
1647878270000|2022-03-21 15:57:50|2955.44|2947.74|2955.62|2947.92|2955.62|2947.92|2955.26|2947.56|29
1647878280000|2022-03-21 15:58:00|2956.02|2948.32|2956.85|2949.15|2957.59|2949.89|2955.93|2948.23|36
1647878290000|2022-03-21 15:58:10|2956.88|2949.18|2958.51|2950.81|2958.8|2951.1|2956.81|2949.11|39
1647878300000|2022-03-21 15:58:20|2958.71|2951.01|2957.7|2950|2958.71|2951.01|2957.08|2949.38|38
1647878310000|2022-03-21 15:58:30|2958.12|2950.42|2958.97|2951.27|2959.57|2951.87|2958.12|2950.42|33
1647878320000|2022-03-21 15:58:40|2959.09|2951.39|2958.27|2950.57|2959.18|2951.48|2958.27|2950.57|23
1647878330000|2022-03-21 15:58:50|2958.28|2950.58|2956.53|2948.83|2958.28|2950.58|2956.46|2948.76|39
1647878340000|2022-03-21 15:59:00|2956.38|2948.68|2956.59|2948.89|2956.59|2948.89|2956.01|2948.31|33
1647878350000|2022-03-21 15:59:10|2956.6|2948.9|2958.24|2950.54|2958.25|2950.55|2956.6|2948.9|37
1647878360000|2022-03-21 15:59:20|2958.25|2950.55|2958.54|2950.84|2958.76|2951.06|2957.98|2950.28|31
1647878370000|2022-03-21 15:59:30|2958.58|2950.88|2957.96|2950.26|2958.75|2951.05|2957.87|2950.17|36
1647878380000|2022-03-21 15:59:40|2957.95|2950.25|2959.98|2952.28|2960.5|2952.8|2957.86|2950.16|37
1647878390000|2022-03-21 15:59:50|2959.93|2952.23|2960.3|2952.6|2960.37|2952.67|2959.81|2952.11|37
1647878400000|2022-03-21 16:00:00|2960.09|2952.39|2960.24|2952.54|2960.57|2952.87|2959.92|2952.22|32
1647878410000|2022-03-21 16:00:10|2960.01|2952.31|2961.25|2953.55|2961.83|2954.13|2960.01|2952.31|36
1647878420000|2022-03-21 16:00:20|2961.45|2953.75|2961.9|2954.2|2963.56|2955.86|2961.45|2953.75|39
1647878430000|2022-03-21 16:00:30|2961.77|2954.07|2959.07|2951.37|2961.77|2954.07|2959.07|2951.37|35
1647878440000|2022-03-21 16:00:40|2958.98|2951.28|2958.96|2951.26|2959.24|2951.54|2958.83|2951.13|33
1647878450000|2022-03-21 16:00:50|2958.97|2951.27|2957.4|2949.7|2958.97|2951.27|2956.43|2948.73|33
1647878460000|2022-03-21 16:01:00|2957.3|2949.6|2959.36|2951.66|2959.36|2951.66|2957.17|2949.47|31
1647878470000|2022-03-21 16:01:10|2959.38|2951.68|2960.49|2952.79|2960.49|2952.79|2959.16|2951.46|35
1647878480000|2022-03-21 16:01:20|2960.02|2952.32|2960.5|2952.8|2960.52|2952.82|2959.7|2952|33
1647878490000|2022-03-21 16:01:30|2960.52|2952.82|2961.27|2953.57|2961.32|2953.62|2960.52|2952.82|30
1647878500000|2022-03-21 16:01:40|2961.26|2953.56|2961.92|2954.22|2962.43|2954.73|2960.93|2953.23|31
1647878510000|2022-03-21 16:01:50|2962.15|2954.45|2964.17|2956.47|2964.17|2956.47|2961.53|2953.83|36
1647878520000|2022-03-21 16:02:00|2963.83|2956.13|2963.41|2955.71|2964.26|2956.56|2963.23|2955.53|35
1647878530000|2022-03-21 16:02:10|2963.36|2955.66|2963.43|2955.73|2963.43|2955.73|2962.21|2954.51|35
1647878540000|2022-03-21 16:02:20|2963.61|2955.91|2963.47|2955.77|2964.25|2956.55|2963.1|2955.4|36
1647878550000|2022-03-21 16:02:30|2963.46|2955.76|2963.69|2955.99|2963.71|2956.01|2962.17|2954.47|35
1647878560000|2022-03-21 16:02:40|2963.43|2955.73|2964.19|2956.49|2964.63|2956.93|2963.22|2955.52|31
1647878570000|2022-03-21 16:02:50|2964.2|2956.5|2964.19|2956.49|2964.27|2956.57|2963.77|2956.07|30
1647878580000|2022-03-21 16:03:00|2964.24|2956.54|2964.87|2957.17|2965.17|2957.47|2963.8|2956.1|35
1647878590000|2022-03-21 16:03:10|2965.02|2957.32|2964.59|2956.89|2965.35|2957.65|2964.59|2956.89|33
1647878600000|2022-03-21 16:03:20|2964.44|2956.74|2964.87|2957.17|2964.91|2957.21|2964.39|2956.69|24
1647878610000|2022-03-21 16:03:30|2965|2957.3|2964.55|2956.85|2965.25|2957.55|2963.9|2956.2|25
1647878620000|2022-03-21 16:03:40|2964.51|2956.81|2962.28|2954.58|2964.51|2956.81|2962.28|2954.58|39
1647878630000|2022-03-21 16:03:50|2962.27|2954.57|2963.2|2955.5|2963.36|2955.66|2962.03|2954.33|36
1647878640000|2022-03-21 16:04:00|2963.54|2955.84|2961.86|2954.16|2963.54|2955.84|2961.86|2954.16|34
1647878650000|2022-03-21 16:04:10|2961.88|2954.18|2960.99|2953.29|2961.88|2954.18|2960.88|2953.18|30
1647878660000|2022-03-21 16:04:20|2960.98|2953.28|2962.95|2955.25|2962.97|2955.27|2960.85|2953.15|34
1647878670000|2022-03-21 16:04:30|2962.96|2955.26|2961.5|2953.8|2962.96|2955.26|2961.43|2953.73|28
1647878680000|2022-03-21 16:04:40|2961.46|2953.76|2960.36|2952.66|2961.59|2953.89|2960.22|2952.52|33
1647878690000|2022-03-21 16:04:50|2960.35|2952.65|2961.93|2954.23|2962.53|2954.83|2960.33|2952.63|30
1647878700000|2022-03-21 16:05:00|2962.75|2955.05|2962.09|2954.39|2963|2955.3|2961.93|2954.23|33
1647878710000|2022-03-21 16:05:10|2961.84|2954.14|2961.27|2953.57|2961.97|2954.27|2961.15|2953.45|34
1647878720000|2022-03-21 16:05:20|2961.22|2953.52|2961.02|2953.32|2961.59|2953.89|2960.95|2953.25|25
1647878730000|2022-03-21 16:05:30|2961.03|2953.33|2959.07|2951.37|2961.03|2953.33|2959.07|2951.37|37
1647878740000|2022-03-21 16:05:40|2959|2951.3|2957.75|2950.05|2959|2951.3|2956.81|2949.11|38
1647878750000|2022-03-21 16:05:50|2957.71|2950.01|2956.82|2949.12|2957.94|2950.24|2956.8|2949.1|34
1647878760000|2022-03-21 16:06:00|2956.91|2949.21|2954.76|2947.06|2956.98|2949.28|2954.4|2946.7|37
1647878770000|2022-03-21 16:06:10|2954.72|2947.02|2955.57|2947.87|2955.66|2947.96|2954.37|2946.67|40
1647878780000|2022-03-21 16:06:20|2955.52|2947.82|2956.11|2948.41|2956.18|2948.48|2954.99|2947.29|38
1647878790000|2022-03-21 16:06:30|2955.83|2948.13|2957.89|2950.19|2957.89|2950.19|2955.83|2948.13|31
1647878800000|2022-03-21 16:06:40|2957.88|2950.18|2957.86|2950.16|2957.88|2950.18|2956.96|2949.26|34
1647878810000|2022-03-21 16:06:50|2957.87|2950.17|2957.35|2949.65|2958.05|2950.35|2957.25|2949.55|40
1647878820000|2022-03-21 16:07:00|2957.24|2949.54|2957.45|2949.75|2958.61|2950.91|2957.24|2949.54|32
1647878830000|2022-03-21 16:07:10|2956.98|2949.28|2956.34|2948.64|2957.63|2949.93|2956.2|2948.5|40
1647878840000|2022-03-21 16:07:20|2956.53|2948.83|2957.27|2949.57|2957.66|2949.96|2956.23|2948.53|38
1647878850000|2022-03-21 16:07:30|2957.3|2949.6|2958.32|2950.62|2959.12|2951.42|2957.27|2949.57|34
1647878860000|2022-03-21 16:07:40|2958.19|2950.49|2958.21|2950.51|2958.44|2950.74|2958.12|2950.42|26
1647878870000|2022-03-21 16:07:50|2958.33|2950.63|2958.32|2950.62|2958.44|2950.74|2958.19|2950.49|23
1647878880000|2022-03-21 16:08:00|2958.24|2950.54|2958.59|2950.89|2959.36|2951.66|2958.21|2950.51|33
1647878890000|2022-03-21 16:08:10|2958.65|2950.95|2958.84|2951.14|2959.65|2951.95|2958.39|2950.69|39
1647878900000|2022-03-21 16:08:20|2958.82|2951.12|2959.06|2951.36|2959.49|2951.79|2958.82|2951.12|29
1647878910000|2022-03-21 16:08:30|2959.05|2951.35|2959.62|2951.92|2960.07|2952.37|2959.05|2951.35|24
1647878920000|2022-03-21 16:08:40|2959.95|2952.25|2959.83|2952.13|2960.38|2952.68|2959.39|2951.69|22
1647878930000|2022-03-21 16:08:50|2960.07|2952.37|2961|2953.3|2961.93|2954.23|2959.39|2951.69|30
1647878940000|2022-03-21 16:09:00|2961.47|2953.77|2960.4|2952.7|2961.47|2953.77|2960.16|2952.46|32
1647878950000|2022-03-21 16:09:10|2960.41|2952.71|2960.7|2953|2961.09|2953.39|2960.22|2952.52|19
1647878960000|2022-03-21 16:09:20|2960.64|2952.94|2961.21|2953.51|2961.52|2953.82|2960.41|2952.71|37
1647878970000|2022-03-21 16:09:30|2961.14|2953.44|2961|2953.3|2961.2|2953.5|2960.87|2953.17|28
1647878980000|2022-03-21 16:09:40|2961.08|2953.38|2961.9|2954.2|2961.98|2954.28|2960.65|2952.95|38
1647878990000|2022-03-21 16:09:50|2961.88|2954.18|2962.04|2954.34|2962.15|2954.45|2961.86|2954.16|19
1647879000000|2022-03-21 16:10:00|2961.81|2954.11|2961.2|2953.5|2962.52|2954.82|2961.2|2953.5|36
1647879010000|2022-03-21 16:10:10|2961.18|2953.48|2961.33|2953.63|2961.81|2954.11|2960.37|2952.67|36
1647879020000|2022-03-21 16:10:20|2961.31|2953.61|2961|2953.3|2961.78|2954.08|2960.78|2953.08|34
1647879030000|2022-03-21 16:10:30|2960.9|2953.2|2960.72|2953.02|2961.05|2953.35|2960.42|2952.72|33
1647879040000|2022-03-21 16:10:40|2960.69|2952.99|2960.12|2952.42|2960.75|2953.05|2959.81|2952.11|29
1647879050000|2022-03-21 16:10:50|2959.97|2952.27|2960.45|2952.75|2960.78|2953.08|2959.97|2952.27|30
1647879060000|2022-03-21 16:11:00|2960.44|2952.74|2960.24|2952.54|2960.5|2952.8|2959.74|2952.04|22
1647879070000|2022-03-21 16:11:10|2960.3|2952.6|2960.16|2952.46|2960.71|2953.01|2959.85|2952.15|23
1647879080000|2022-03-21 16:11:20|2960.15|2952.45|2960.28|2952.58|2960.36|2952.66|2960.08|2952.38|23
1647879090000|2022-03-21 16:11:30|2960.27|2952.57|2958.9|2951.2|2960.27|2952.57|2958.9|2951.2|24
1647879100000|2022-03-21 16:11:40|2958.88|2951.18|2958.57|2950.87|2958.93|2951.23|2958.57|2950.87|30
1647879110000|2022-03-21 16:11:50|2958.61|2950.91|2958.99|2951.29|2959.07|2951.37|2958.48|2950.78|28
1647879120000|2022-03-21 16:12:00|2958.98|2951.28|2958.87|2951.17|2959.06|2951.36|2958.86|2951.16|27
1647879130000|2022-03-21 16:12:10|2958.89|2951.19|2958.52|2950.82|2958.94|2951.24|2958.42|2950.72|20
1647879140000|2022-03-21 16:12:20|2958.58|2950.88|2957.99|2950.29|2958.63|2950.93|2957.17|2949.47|35
1647879150000|2022-03-21 16:12:30|2957.86|2950.16|2957.06|2949.36|2957.88|2950.18|2956.93|2949.23|36
1647879160000|2022-03-21 16:12:40|2957.07|2949.37|2957.14|2949.44|2957.36|2949.66|2956.96|2949.26|31
1647879170000|2022-03-21 16:12:50|2957.09|2949.39|2956.48|2948.78|2957.09|2949.39|2955.11|2947.41|38
1647879180000|2022-03-21 16:13:00|2956.21|2948.51|2957.08|2949.38|2957.08|2949.38|2956.21|2948.51|33
1647879190000|2022-03-21 16:13:10|2957.11|2949.41|2956.42|2948.72|2957.12|2949.42|2956.27|2948.57|30
1647879200000|2022-03-21 16:13:20|2956.5|2948.8|2956.29|2948.59|2956.5|2948.8|2956.18|2948.48|24
1647879210000|2022-03-21 16:13:30|2956.25|2948.55|2954.85|2947.15|2956.25|2948.55|2954.85|2947.15|28
1647879220000|2022-03-21 16:13:40|2954.83|2947.13|2955.63|2947.93|2955.99|2948.29|2954.71|2947.01|29
1647879230000|2022-03-21 16:13:50|2955.56|2947.86|2956.08|2948.38|2956.14|2948.44|2955.34|2947.64|26
1647879240000|2022-03-21 16:14:00|2956.09|2948.39|2956.11|2948.41|2956.75|2949.05|2956.09|2948.39|26
1647879250000|2022-03-21 16:14:10|2956|2948.3|2956.38|2948.68|2956.38|2948.68|2955.7|2948|28
1647879260000|2022-03-21 16:14:20|2956.43|2948.73|2955.23|2947.53|2956.43|2948.73|2955.23|2947.53|30
1647879270000|2022-03-21 16:14:30|2955.28|2947.58|2955.6|2947.9|2956.75|2949.05|2955.1|2947.4|37
1647879280000|2022-03-21 16:14:40|2955.61|2947.91|2955.93|2948.23|2956.08|2948.38|2955.47|2947.77|33
1647879290000|2022-03-21 16:14:50|2955.88|2948.18|2955.03|2947.33|2956.16|2948.46|2954.98|2947.28|35
1647879300000|2022-03-21 16:15:00|2955.1|2947.4|2955.53|2947.83|2956.23|2948.53|2954.98|2947.28|36
1647879310000|2022-03-21 16:15:10|2955.51|2947.81|2955.54|2947.84|2955.97|2948.27|2955.23|2947.53|36
1647879320000|2022-03-21 16:15:20|2955.61|2947.91|2956.24|2948.54|2956.25|2948.55|2955.08|2947.38|33
1647879330000|2022-03-21 16:15:30|2956.26|2948.56|2955.27|2947.57|2956.41|2948.71|2955.27|2947.57|31
1647879340000|2022-03-21 16:15:40|2955.28|2947.58|2954.38|2946.68|2955.73|2948.03|2954.26|2946.56|33
1647879350000|2022-03-21 16:15:50|2954.4|2946.7|2952.68|2944.98|2954.4|2946.7|2952.68|2944.98|30
1647879360000|2022-03-21 16:16:00|2952.91|2945.21|2954.09|2946.39|2954.09|2946.39|2952.36|2944.66|32
1647879370000|2022-03-21 16:16:10|2953.19|2945.49|2954.04|2946.34|2954.51|2946.81|2953.19|2945.49|27
1647879380000|2022-03-21 16:16:20|2954.12|2946.42|2952.29|2944.59|2954.2|2946.5|2952.29|2944.59|24
1647879390000|2022-03-21 16:16:30|2952.37|2944.67|2953.25|2945.55|2953.58|2945.88|2952.36|2944.66|34
1647879400000|2022-03-21 16:16:40|2953.29|2945.59|2952.92|2945.22|2953.34|2945.64|2952.71|2945.01|21
1647879410000|2022-03-21 16:16:50|2952.74|2945.04|2951.75|2944.05|2952.74|2945.04|2951.63|2943.93|34
1647879420000|2022-03-21 16:17:00|2951.74|2944.04|2950.85|2943.15|2951.74|2944.04|2950.48|2942.78|34
1647879430000|2022-03-21 16:17:10|2951.29|2943.59|2951.89|2944.19|2952.04|2944.34|2950.34|2942.64|38
1647879440000|2022-03-21 16:17:20|2951.12|2943.42|2950.39|2942.69|2952.13|2944.43|2950.39|2942.69|37
1647879450000|2022-03-21 16:17:30|2950.86|2943.16|2950.28|2942.58|2950.94|2943.24|2949.17|2941.47|34
1647879460000|2022-03-21 16:17:40|2950.09|2942.39|2950.6|2942.9|2950.6|2942.9|2950.09|2942.39|19
1647879470000|2022-03-21 16:17:50|2950.43|2942.73|2949.41|2941.71|2950.43|2942.73|2949.12|2941.42|30
1647879480000|2022-03-21 16:18:00|2949.3|2941.6|2949.98|2942.28|2950.56|2942.86|2949.26|2941.56|30
1647879490000|2022-03-21 16:18:10|2950.29|2942.59|2951.72|2944.02|2951.95|2944.25|2950.19|2942.49|35
1647879500000|2022-03-21 16:18:20|2951.65|2943.95|2951.41|2943.71|2951.69|2943.99|2951.05|2943.35|29
1647879510000|2022-03-21 16:18:30|2951.43|2943.73|2952.42|2944.72|2952.81|2945.11|2951.42|2943.72|34
1647879520000|2022-03-21 16:18:40|2952.59|2944.89|2952.17|2944.47|2952.59|2944.89|2950.76|2943.06|36
1647879530000|2022-03-21 16:18:50|2950.88|2943.18|2950.3|2942.6|2951.47|2943.77|2949.86|2942.16|30
1647879540000|2022-03-21 16:19:00|2950|2942.3|2951.44|2943.74|2952.34|2944.64|2949.86|2942.16|25
1647879550000|2022-03-21 16:19:10|2951.49|2943.79|2951.59|2943.89|2952.43|2944.73|2950.79|2943.09|31
1647879560000|2022-03-21 16:19:20|2950.97|2943.27|2950.35|2942.65|2952.19|2944.49|2950.35|2942.65|15
1647879570000|2022-03-21 16:19:30|2950.36|2942.66|2949.44|2941.74|2950.71|2943.01|2949.44|2941.74|16
1647879580000|2022-03-21 16:19:40|2949.64|2941.94|2950.83|2943.13|2950.83|2943.13|2949.44|2941.74|19
1647879590000|2022-03-21 16:19:50|2950.71|2943.01|2950.45|2942.75|2950.71|2943.01|2950.17|2942.47|33
1647879600000|2022-03-21 16:20:00|2950.47|2942.77|2950.24|2942.54|2951.11|2943.41|2949.43|2941.73|37
1647879610000|2022-03-21 16:20:10|2949.14|2941.44|2950.57|2942.87|2951.12|2943.42|2949.14|2941.44|26
1647879620000|2022-03-21 16:20:20|2950.27|2942.57|2950.81|2943.11|2951.12|2943.42|2949.22|2941.52|30
1647879630000|2022-03-21 16:20:30|2950.82|2943.12|2951.21|2943.51|2951.35|2943.65|2950.69|2942.99|26
1647879640000|2022-03-21 16:20:40|2951.16|2943.46|2951.27|2943.57|2951.4|2943.7|2950.83|2943.13|31
1647879650000|2022-03-21 16:20:50|2951.04|2943.34|2950.76|2943.06|2951.34|2943.64|2950.12|2942.42|35
1647879660000|2022-03-21 16:21:00|2950.97|2943.27|2949.85|2942.15|2951.05|2943.35|2949.77|2942.07|22
1647879670000|2022-03-21 16:21:10|2949.88|2942.18|2951.77|2944.07|2951.77|2944.07|2949.88|2942.18|14
1647879680000|2022-03-21 16:21:20|2951.74|2944.04|2952.12|2944.42|2952.15|2944.45|2951.16|2943.46|35
1647879690000|2022-03-21 16:21:30|2952.45|2944.75|2952.11|2944.41|2952.45|2944.75|2951.69|2943.99|31
1647879700000|2022-03-21 16:21:40|2952.13|2944.43|2952.1|2944.4|2952.48|2944.78|2951.97|2944.27|37
1647879710000|2022-03-21 16:21:50|2951.95|2944.25|2951.01|2943.31|2952.41|2944.71|2950.75|2943.05|22
1647879720000|2022-03-21 16:22:00|2951.07|2943.37|2950.18|2942.48|2951.07|2943.37|2950.07|2942.37|31
1647879730000|2022-03-21 16:22:10|2950.25|2942.55|2949.67|2941.97|2950.45|2942.75|2949.12|2941.42|28
1647879740000|2022-03-21 16:22:20|2949.69|2941.99|2951.02|2943.32|2951.62|2943.92|2949.51|2941.81|36
1647879750000|2022-03-21 16:22:30|2951.11|2943.41|2951|2943.3|2951.42|2943.72|2950.45|2942.75|28
1647879760000|2022-03-21 16:22:40|2950.96|2943.26|2950.51|2942.81|2951.66|2943.96|2950|2942.3|32
1647879770000|2022-03-21 16:22:50|2950.53|2942.83|2950.57|2942.87|2951.17|2943.47|2950.12|2942.42|33
1647879780000|2022-03-21 16:23:00|2950.74|2943.04|2950.92|2943.22|2950.92|2943.22|2949.95|2942.25|28
1647879790000|2022-03-21 16:23:10|2951.1|2943.4|2950.43|2942.73|2951.1|2943.4|2949.77|2942.07|36
1647879800000|2022-03-21 16:23:20|2950.48|2942.78|2950.05|2942.35|2950.48|2942.78|2949.64|2941.94|33
1647879810000|2022-03-21 16:23:30|2950.08|2942.38|2950.9|2943.2|2950.92|2943.22|2949.67|2941.97|30
1647879820000|2022-03-21 16:23:40|2950.89|2943.19|2951.08|2943.38|2951.25|2943.55|2950.56|2942.86|28
1647879830000|2022-03-21 16:23:50|2951.07|2943.37|2951.04|2943.34|2951.19|2943.49|2950.79|2943.09|26
1647879840000|2022-03-21 16:24:00|2950.99|2943.29|2951.03|2943.33|2951.17|2943.47|2950.99|2943.29|27
1647879850000|2022-03-21 16:24:10|2951.27|2943.57|2951.4|2943.7|2951.48|2943.78|2951.14|2943.44|25
1647879860000|2022-03-21 16:24:20|2951.38|2943.68|2951.02|2943.32|2951.51|2943.81|2950.82|2943.12|33
1647879870000|2022-03-21 16:24:30|2951.01|2943.31|2951.51|2943.81|2952.01|2944.31|2951|2943.3|35
1647879880000|2022-03-21 16:24:40|2951.84|2944.14|2951.33|2943.63|2952.03|2944.33|2951.24|2943.54|31
1647879890000|2022-03-21 16:24:50|2951.44|2943.74|2950.79|2943.09|2951.55|2943.85|2950.6|2942.9|35
1647879900000|2022-03-21 16:25:00|2951.11|2943.41|2951.8|2944.1|2952.07|2944.37|2950.63|2942.93|33
1647879910000|2022-03-21 16:25:10|2950.63|2942.93|2951.77|2944.07|2951.87|2944.17|2950.52|2942.82|31
1647879920000|2022-03-21 16:25:20|2951.05|2943.35|2951.44|2943.74|2951.76|2944.06|2951.05|2943.35|34
1647879930000|2022-03-21 16:25:30|2951.51|2943.81|2951.48|2943.78|2951.88|2944.18|2951.44|2943.74|29
1647879940000|2022-03-21 16:25:40|2951.51|2943.81|2951.93|2944.23|2952.49|2944.79|2950.94|2943.24|35
1647879950000|2022-03-21 16:25:50|2951.77|2944.07|2951.23|2943.53|2952.06|2944.36|2950.47|2942.77|36
1647879960000|2022-03-21 16:26:00|2951.12|2943.42|2951.08|2943.38|2951.19|2943.49|2950.84|2943.14|31
1647879970000|2022-03-21 16:26:10|2951.04|2943.34|2951.19|2943.49|2951.22|2943.52|2950.95|2943.25|30
1647879980000|2022-03-21 16:26:20|2951.18|2943.48|2950.51|2942.81|2951.23|2943.53|2949.91|2942.21|30
1647879990000|2022-03-21 16:26:30|2950.53|2942.83|2950.34|2942.64|2950.69|2942.99|2949.72|2942.02|26
1647880000000|2022-03-21 16:26:40|2950.23|2942.53|2949.57|2941.87|2950.49|2942.79|2949.47|2941.77|27
1647880010000|2022-03-21 16:26:50|2949.63|2941.93|2950.04|2942.34|2950.28|2942.58|2949.53|2941.83|33
1647880020000|2022-03-21 16:27:00|2950.14|2942.44|2950.9|2943.2|2951.1|2943.4|2949.92|2942.22|20
1647880030000|2022-03-21 16:27:10|2950.89|2943.19|2950.61|2942.91|2950.89|2943.19|2950.24|2942.54|32
1647880040000|2022-03-21 16:27:20|2950.42|2942.72|2949.73|2942.03|2950.7|2943|2949.54|2941.84|24
1647880050000|2022-03-21 16:27:30|2950.07|2942.37|2948.85|2941.15|2950.24|2942.54|2948.82|2941.12|26
1647880060000|2022-03-21 16:27:40|2949.07|2941.37|2947.88|2940.18|2949.29|2941.59|2947.54|2939.84|36
1647880070000|2022-03-21 16:27:50|2947.95|2940.25|2948.88|2941.18|2948.96|2941.26|2947.85|2940.15|35
1647880080000|2022-03-21 16:28:00|2948.73|2941.03|2949.42|2941.72|2949.69|2941.99|2947.82|2940.12|38
1647880090000|2022-03-21 16:28:10|2948.72|2941.02|2951.1|2943.4|2951.1|2943.4|2948.72|2941.02|27
1647880100000|2022-03-21 16:28:20|2951.46|2943.76|2951.93|2944.23|2951.93|2944.23|2950.86|2943.16|33
1647880110000|2022-03-21 16:28:30|2951.69|2943.99|2953.05|2945.35|2953.85|2946.15|2951.69|2943.99|40
1647880120000|2022-03-21 16:28:40|2952.44|2944.74|2952.39|2944.69|2953.06|2945.36|2952.15|2944.45|38
1647880130000|2022-03-21 16:28:50|2952.95|2945.25|2952.48|2944.78|2952.95|2945.25|2952.19|2944.49|29
1647880140000|2022-03-21 16:29:00|2952.64|2944.94|2951.73|2944.03|2952.64|2944.94|2951.57|2943.87|30
1647880150000|2022-03-21 16:29:10|2951.67|2943.97|2952.54|2944.84|2952.94|2945.24|2951.67|2943.97|16
1647880160000|2022-03-21 16:29:20|2952.77|2945.07|2954.01|2946.31|2954.53|2946.83|2952.77|2945.07|33
1647880170000|2022-03-21 16:29:30|2954.28|2946.58|2954.79|2947.09|2955.5|2947.8|2954.09|2946.39|36
1647880180000|2022-03-21 16:29:40|2955.28|2947.58|2954.41|2946.71|2955.28|2947.58|2954.41|2946.71|5
1647880190000|2022-03-21 16:29:50|2954.39|2946.69|2954.33|2946.63|2954.72|2947.02|2954.1|2946.4|21
1647880200000|2022-03-21 16:30:00|2954.34|2946.64|2947.95|2940.25|2954.83|2947.13|2947.95|2940.25|32
1647880210000|2022-03-21 16:30:10|2947.94|2940.24|2945.56|2937.86|2947.94|2940.24|2945.12|2937.42|32
1647880220000|2022-03-21 16:30:20|2945.67|2937.97|2945.74|2938.04|2946.9|2939.2|2945.36|2937.66|26
1647880230000|2022-03-21 16:30:30|2945.8|2938.1|2945.76|2938.06|2946.76|2939.06|2945.55|2937.85|27
1647880240000|2022-03-21 16:30:40|2945.55|2937.85|2943.79|2936.09|2945.88|2938.18|2943.71|2936.01|32
1647880250000|2022-03-21 16:30:50|2943.65|2935.95|2940.41|2932.71|2943.9|2936.2|2940.23|2932.53|35
1647880260000|2022-03-21 16:31:00|2940.45|2932.75|2941.09|2933.39|2941.48|2933.78|2939.93|2932.23|36
1647880270000|2022-03-21 16:31:10|2941.01|2933.31|2941.8|2934.1|2941.81|2934.11|2940.02|2932.32|31
1647880280000|2022-03-21 16:31:20|2941.73|2934.03|2937.83|2930.13|2941.73|2934.03|2937.77|2930.07|34
1647880290000|2022-03-21 16:31:30|2937.78|2930.08|2935.75|2928.05|2937.78|2930.08|2935.54|2927.84|33
1647880300000|2022-03-21 16:31:40|2935.7|2928|2934.38|2926.68|2936.8|2929.1|2934.38|2926.68|31
1647880310000|2022-03-21 16:31:50|2934.25|2926.55|2935.35|2927.65|2935.42|2927.72|2933.73|2926.03|33
1647880320000|2022-03-21 16:32:00|2935.29|2927.59|2933.11|2925.41|2936.25|2928.55|2932.76|2925.06|28
1647880330000|2022-03-21 16:32:10|2933.73|2926.03|2934.42|2926.72|2935.03|2927.33|2933.73|2926.03|12
1647880340000|2022-03-21 16:32:20|2934.18|2926.48|2932.79|2925.09|2934.91|2927.21|2931.16|2923.46|31
1647880350000|2022-03-21 16:32:30|2932.69|2924.99|2935.25|2927.55|2935.68|2927.98|2932.69|2924.99|25
1647880360000|2022-03-21 16:32:40|2935.28|2927.58|2936.45|2928.75|2936.45|2928.75|2934.85|2927.15|31
1647880370000|2022-03-21 16:32:50|2936.47|2928.77|2936.67|2928.97|2936.88|2929.18|2936.32|2928.62|21
1647880380000|2022-03-21 16:33:00|2936.68|2928.98|2935.38|2927.68|2936.93|2929.23|2935.15|2927.45|26
1647880390000|2022-03-21 16:33:10|2935.15|2927.45|2933.52|2925.82|2935.15|2927.45|2933.29|2925.59|37
1647880400000|2022-03-21 16:33:20|2933.57|2925.87|2934.96|2927.26|2935.51|2927.81|2932.6|2924.9|38
1647880410000|2022-03-21 16:33:30|2934.92|2927.22|2936.42|2928.72|2936.58|2928.88|2934.92|2927.22|39
1647880420000|2022-03-21 16:33:40|2936.83|2929.13|2935.47|2927.77|2937.06|2929.36|2935.42|2927.72|32
1647880430000|2022-03-21 16:33:50|2935.5|2927.8|2934.39|2926.69|2935.53|2927.83|2933.37|2925.67|34
1647880440000|2022-03-21 16:34:00|2934.36|2926.66|2932.96|2925.26|2934.36|2926.66|2932.7|2925|33
1647880450000|2022-03-21 16:34:10|2932.25|2924.55|2933.53|2925.83|2934.26|2926.56|2931.5|2923.8|33
1647880460000|2022-03-21 16:34:20|2933.49|2925.79|2933.2|2925.5|2933.81|2926.11|2932.15|2924.45|25
1647880470000|2022-03-21 16:34:30|2933.41|2925.71|2933.27|2925.57|2933.54|2925.84|2933.21|2925.51|10
1647880480000|2022-03-21 16:34:40|2933.29|2925.59|2935.27|2927.57|2935.27|2927.57|2932.64|2924.94|29
1647880490000|2022-03-21 16:34:50|2935.26|2927.56|2936.22|2928.52|2936.32|2928.62|2935.23|2927.53|24
1647880500000|2022-03-21 16:35:00|2936.13|2928.43|2934.01|2926.31|2937.17|2929.47|2933.96|2926.26|36
1647880510000|2022-03-21 16:35:10|2933.32|2925.62|2932.78|2925.08|2933.56|2925.86|2931.69|2923.99|38
1647880520000|2022-03-21 16:35:20|2932.76|2925.06|2931.75|2924.05|2933.1|2925.4|2931.48|2923.78|36
1647880530000|2022-03-21 16:35:30|2931.77|2924.07|2931.65|2923.95|2931.8|2924.1|2931.13|2923.43|34
1647880540000|2022-03-21 16:35:40|2932.39|2924.69|2930.94|2923.24|2932.39|2924.69|2930.9|2923.2|29
1647880550000|2022-03-21 16:35:50|2930.91|2923.21|2929.8|2922.1|2930.96|2923.26|2929.8|2922.1|34
1647880560000|2022-03-21 16:36:00|2929.88|2922.18|2929.33|2921.63|2930.48|2922.78|2929.1|2921.4|25
1647880570000|2022-03-21 16:36:10|2928.98|2921.28|2928.4|2920.7|2928.98|2921.28|2928.4|2920.7|14
1647880580000|2022-03-21 16:36:20|2927.68|2919.98|2929.93|2922.23|2929.93|2922.23|2927.35|2919.65|34
1647880590000|2022-03-21 16:36:30|2929.07|2921.37|2930.64|2922.94|2931.32|2923.62|2929.07|2921.37|38
1647880600000|2022-03-21 16:36:40|2930.63|2922.93|2930.47|2922.77|2930.94|2923.24|2930.11|2922.41|17
1647880610000|2022-03-21 16:36:50|2930.66|2922.96|2932.54|2924.84|2932.73|2925.03|2930.66|2922.96|27
1647880620000|2022-03-21 16:37:00|2932.56|2924.86|2931.32|2923.62|2932.71|2925.01|2931.21|2923.51|26
1647880630000|2022-03-21 16:37:10|2931.47|2923.77|2932.04|2924.34|2932.04|2924.34|2930.41|2922.71|29
1647880640000|2022-03-21 16:37:20|2932.03|2924.33|2931.4|2923.7|2932.11|2924.41|2931.39|2923.69|34
1647880650000|2022-03-21 16:37:30|2931.35|2923.65|2930.79|2923.09|2931.76|2924.06|2930.24|2922.54|35
1647880660000|2022-03-21 16:37:40|2930.61|2922.91|2928.14|2920.44|2930.61|2922.91|2928.14|2920.44|34
1647880670000|2022-03-21 16:37:50|2927.95|2920.25|2929.08|2921.38|2930.36|2922.66|2927.95|2920.25|40
1647880680000|2022-03-21 16:38:00|2929.45|2921.75|2929.47|2921.77|2930.18|2922.48|2928.69|2920.99|37
1647880690000|2022-03-21 16:38:10|2929.23|2921.53|2928.34|2920.64|2929.74|2922.04|2928.11|2920.41|36
1647880700000|2022-03-21 16:38:20|2928.68|2920.98|2928.75|2921.05|2929.01|2921.31|2928.14|2920.44|34
1647880710000|2022-03-21 16:38:30|2928.8|2921.1|2928.1|2920.4|2928.99|2921.29|2927.66|2919.96|34
1647880720000|2022-03-21 16:38:40|2927.99|2920.29|2927.35|2919.65|2928.21|2920.51|2926.86|2919.16|38
1647880730000|2022-03-21 16:38:50|2927.41|2919.71|2927.41|2919.71|2928.22|2920.52|2926.96|2919.26|35
1647880740000|2022-03-21 16:39:00|2927.45|2919.75|2929.57|2921.87|2929.76|2922.06|2927.07|2919.37|37
1647880750000|2022-03-21 16:39:10|2929.48|2921.78|2929.64|2921.94|2929.79|2922.09|2929.1|2921.4|34
1647880760000|2022-03-21 16:39:20|2929.85|2922.15|2930.08|2922.38|2930.45|2922.75|2929.61|2921.91|23
1647880770000|2022-03-21 16:39:30|2930.09|2922.39|2929.42|2921.72|2930.75|2923.05|2929.42|2921.72|32
1647880780000|2022-03-21 16:39:40|2929.43|2921.73|2930.65|2922.95|2931.03|2923.33|2929.43|2921.73|25
1647880790000|2022-03-21 16:39:50|2931.13|2923.43|2932.86|2925.16|2932.86|2925.16|2930.98|2923.28|34
1647880800000|2022-03-21 16:40:00|2933.37|2925.67|2934.79|2927.09|2936.5|2928.8|2933.24|2925.54|37
1647880810000|2022-03-21 16:40:10|2934.89|2927.19|2934.87|2927.17|2936.29|2928.59|2934.86|2927.16|39
1647880820000|2022-03-21 16:40:20|2934.78|2927.08|2933.33|2925.63|2935.46|2927.76|2933.2|2925.5|39
1647880830000|2022-03-21 16:40:30|2933.32|2925.62|2932.51|2924.81|2933.35|2925.65|2932.21|2924.51|35
1647880840000|2022-03-21 16:40:40|2931.82|2924.12|2932.66|2924.96|2933.32|2925.62|2931.82|2924.12|37
1647880850000|2022-03-21 16:40:50|2932.65|2924.95|2933.18|2925.48|2934.06|2926.36|2932.65|2924.95|38
1647880860000|2022-03-21 16:41:00|2933.19|2925.49|2931.24|2923.54|2933.35|2925.65|2931.04|2923.34|39
1647880870000|2022-03-21 16:41:10|2931.36|2923.66|2931.7|2924|2931.7|2924|2931.04|2923.34|39
1647880880000|2022-03-21 16:41:20|2931.37|2923.67|2931.98|2924.28|2932.63|2924.93|2931.37|2923.67|33
1647880890000|2022-03-21 16:41:30|2932|2924.3|2931.75|2924.05|2932.16|2924.46|2931.26|2923.56|33
1647880900000|2022-03-21 16:41:40|2931.81|2924.11|2932.18|2924.48|2932.47|2924.77|2931.34|2923.64|34
1647880910000|2022-03-21 16:41:50|2932.58|2924.88|2931.27|2923.57|2932.58|2924.88|2931.21|2923.51|32
1647880920000|2022-03-21 16:42:00|2931.26|2923.56|2933.37|2925.67|2933.37|2925.67|2930.38|2922.68|34
1647880930000|2022-03-21 16:42:10|2933.47|2925.77|2934.9|2927.2|2935.05|2927.35|2933.47|2925.77|32
1647880940000|2022-03-21 16:42:20|2934.43|2926.73|2934.3|2926.6|2935.21|2927.51|2933.42|2925.72|35
1647880950000|2022-03-21 16:42:30|2933.81|2926.11|2934.63|2926.93|2934.97|2927.27|2933.67|2925.97|29
1647880960000|2022-03-21 16:42:40|2934.71|2927.01|2936.24|2928.54|2936.34|2928.64|2934.47|2926.77|25
1647880970000|2022-03-21 16:42:50|2936.14|2928.44|2935.87|2928.17|2936.14|2928.44|2935.15|2927.45|31
1647880980000|2022-03-21 16:43:00|2935.71|2928.01|2934.78|2927.08|2936.2|2928.5|2934.78|2927.08|27
1647880990000|2022-03-21 16:43:10|2934.8|2927.1|2935.2|2927.5|2935.42|2927.72|2934.8|2927.1|26
1647881000000|2022-03-21 16:43:20|2935.21|2927.51|2935.02|2927.32|2935.48|2927.78|2934.75|2927.05|23
1647881010000|2022-03-21 16:43:30|2934.81|2927.11|2933.26|2925.56|2935.02|2927.32|2932.99|2925.29|31
1647881020000|2022-03-21 16:43:40|2933.34|2925.64|2932.95|2925.25|2933.6|2925.9|2932.4|2924.7|32
1647881030000|2022-03-21 16:43:50|2933.12|2925.42|2933.22|2925.52|2933.39|2925.69|2932.48|2924.78|33
1647881040000|2022-03-21 16:44:00|2933.33|2925.63|2932.99|2925.29|2933.36|2925.66|2932.75|2925.05|16
1647881050000|2022-03-21 16:44:10|2932.98|2925.28|2933.78|2926.08|2934|2926.3|2932.98|2925.28|34
1647881060000|2022-03-21 16:44:20|2934|2926.3|2934.13|2926.43|2934.29|2926.59|2933.91|2926.21|24
1647881070000|2022-03-21 16:44:30|2934.1|2926.4|2934.19|2926.49|2934.24|2926.54|2934.07|2926.37|18
1647881080000|2022-03-21 16:44:40|2934.24|2926.54|2934.96|2927.26|2935.29|2927.59|2934.24|2926.54|35
1647881090000|2022-03-21 16:44:50|2934.91|2927.21|2937.3|2929.6|2937.47|2929.77|2934.81|2927.11|34
1647881100000|2022-03-21 16:45:00|2937.05|2929.35|2935.12|2927.42|2937.05|2929.35|2934.96|2927.26|38
1647881110000|2022-03-21 16:45:10|2935.19|2927.49|2934.7|2927|2935.35|2927.65|2934.14|2926.44|29
1647881120000|2022-03-21 16:45:20|2934.69|2926.99|2934.7|2927|2935.01|2927.31|2934.27|2926.57|36
1647881130000|2022-03-21 16:45:30|2934.68|2926.98|2935.52|2927.82|2935.52|2927.82|2934.68|2926.98|31
1647881140000|2022-03-21 16:45:40|2935.45|2927.75|2935.49|2927.79|2935.49|2927.79|2935.18|2927.48|21
1647881150000|2022-03-21 16:45:50|2935.26|2927.56|2935.84|2928.14|2936.18|2928.48|2935.26|2927.56|36
1647881160000|2022-03-21 16:46:00|2935.55|2927.85|2934.01|2926.31|2935.55|2927.85|2933.73|2926.03|35
1647881170000|2022-03-21 16:46:10|2933.91|2926.21|2933.73|2926.03|2934.4|2926.7|2933.73|2926.03|27
1647881180000|2022-03-21 16:46:20|2933.69|2925.99|2933.08|2925.38|2933.73|2926.03|2932.66|2924.96|34
1647881190000|2022-03-21 16:46:30|2932.96|2925.26|2932.89|2925.19|2933.51|2925.81|2932.89|2925.19|28
1647881200000|2022-03-21 16:46:40|2932.8|2925.1|2933.02|2925.32|2933.19|2925.49|2932.39|2924.69|32
1647881210000|2022-03-21 16:46:50|2933.03|2925.33|2931.77|2924.07|2933.03|2925.33|2931.77|2924.07|31
1647881220000|2022-03-21 16:47:00|2931.79|2924.09|2931.48|2923.78|2932.94|2925.24|2931.42|2923.72|30
1647881230000|2022-03-21 16:47:10|2931.47|2923.77|2932.17|2924.47|2932.73|2925.03|2931.4|2923.7|35
1647881240000|2022-03-21 16:47:20|2932.19|2924.49|2930.99|2923.29|2932.19|2924.49|2930.51|2922.81|35
1647881250000|2022-03-21 16:47:30|2930.75|2923.05|2929.54|2921.84|2931.52|2923.82|2929.11|2921.41|30
1647881260000|2022-03-21 16:47:40|2929.67|2921.97|2929.5|2921.8|2930.21|2922.51|2929.5|2921.8|36
1647881270000|2022-03-21 16:47:50|2929.51|2921.81|2928.27|2920.57|2929.51|2921.81|2928.17|2920.47|36
1647881280000|2022-03-21 16:48:00|2928.28|2920.58|2928.28|2920.58|2928.76|2921.06|2927.4|2919.7|39
1647881290000|2022-03-21 16:48:10|2928.7|2921|2929.01|2921.31|2929.51|2921.81|2928.6|2920.9|36
1647881300000|2022-03-21 16:48:20|2929.17|2921.47|2930.45|2922.75|2930.45|2922.75|2928.7|2921|33
1647881310000|2022-03-21 16:48:30|2929.94|2922.24|2930.92|2923.22|2931.6|2923.9|2929.83|2922.13|37
1647881320000|2022-03-21 16:48:40|2930.91|2923.21|2930.78|2923.08|2931.41|2923.71|2930.57|2922.87|28
1647881330000|2022-03-21 16:48:50|2931.01|2923.31|2930.82|2923.12|2932.18|2924.48|2930.81|2923.11|38
1647881340000|2022-03-21 16:49:00|2930.83|2923.13|2931.44|2923.74|2931.84|2924.14|2930.81|2923.11|32
1647881350000|2022-03-21 16:49:10|2931.3|2923.6|2931.58|2923.88|2931.58|2923.88|2931.25|2923.55|19
1647881360000|2022-03-21 16:49:20|2931.49|2923.79|2931.91|2924.21|2932.16|2924.46|2931.49|2923.79|24
1647881370000|2022-03-21 16:49:30|2931.92|2924.22|2932.97|2925.27|2933.12|2925.42|2931.92|2924.22|25
1647881380000|2022-03-21 16:49:40|2932.96|2925.26|2933.62|2925.92|2933.91|2926.21|2932.96|2925.26|28
1647881390000|2022-03-21 16:49:50|2933.45|2925.75|2934.03|2926.33|2934.38|2926.68|2933.18|2925.48|33
1647881400000|2022-03-21 16:50:00|2934.05|2926.35|2933.22|2925.52|2934.21|2926.51|2933.19|2925.49|35
1647881410000|2022-03-21 16:50:10|2933.27|2925.57|2932.59|2924.89|2933.52|2925.82|2932.21|2924.51|37
1647881420000|2022-03-21 16:50:20|2932.63|2924.93|2932.2|2924.5|2932.64|2924.94|2932.12|2924.42|20
1647881430000|2022-03-21 16:50:30|2932.26|2924.56|2932.06|2924.36|2933.03|2925.33|2932.05|2924.35|35
1647881440000|2022-03-21 16:50:40|2932.14|2924.44|2932.08|2924.38|2932.52|2924.82|2932.08|2924.38|33
1647881450000|2022-03-21 16:50:50|2932.1|2924.4|2932.39|2924.69|2932.47|2924.77|2932.1|2924.4|32
1647881460000|2022-03-21 16:51:00|2932.38|2924.68|2932.47|2924.77|2932.91|2925.21|2932.27|2924.57|16
1647881470000|2022-03-21 16:51:10|2932.44|2924.74|2929.51|2921.81|2932.44|2924.74|2929.07|2921.37|30
1647881480000|2022-03-21 16:51:20|2929.21|2921.51|2924.83|2917.13|2929.21|2921.51|2924.76|2917.06|38
1647881490000|2022-03-21 16:51:30|2924.77|2917.07|2925.64|2917.94|2925.75|2918.05|2923.89|2916.19|39
1647881500000|2022-03-21 16:51:40|2925.71|2918.01|2925.65|2917.95|2927.41|2919.71|2925.54|2917.84|37
1647881510000|2022-03-21 16:51:50|2924.94|2917.24|2924.4|2916.7|2925.29|2917.59|2924.23|2916.53|39
1647881520000|2022-03-21 16:52:00|2924.45|2916.75|2924.78|2917.08|2925.92|2918.22|2924.45|2916.75|37
1647881530000|2022-03-21 16:52:10|2924.85|2917.15|2923.94|2916.24|2924.85|2917.15|2923.94|2916.24|32
1647881540000|2022-03-21 16:52:20|2923.95|2916.25|2923.85|2916.15|2924.59|2916.89|2923.52|2915.82|37
1647881550000|2022-03-21 16:52:30|2923.98|2916.28|2923.76|2916.06|2924.13|2916.43|2922.8|2915.1|37
1647881560000|2022-03-21 16:52:40|2924.16|2916.46|2923.92|2916.22|2924.46|2916.76|2923.73|2916.03|33
1647881570000|2022-03-21 16:52:50|2923.95|2916.25|2925.62|2917.92|2925.72|2918.02|2923.89|2916.19|37
1647881580000|2022-03-21 16:53:00|2925.8|2918.1|2923.78|2916.08|2925.88|2918.18|2923.74|2916.04|33
1647881590000|2022-03-21 16:53:10|2923.79|2916.09|2925.67|2917.97|2926.61|2918.91|2923.57|2915.87|38
1647881600000|2022-03-21 16:53:20|2925.44|2917.74|2924.72|2917.02|2925.44|2917.74|2924.56|2916.86|32
1647881610000|2022-03-21 16:53:30|2924.71|2917.01|2925.5|2917.8|2925.63|2917.93|2924.43|2916.73|37
1647881620000|2022-03-21 16:53:40|2925.51|2917.81|2923.48|2915.78|2925.51|2917.81|2923.45|2915.75|39
1647881630000|2022-03-21 16:53:50|2923.41|2915.71|2921.34|2913.64|2923.41|2915.71|2919.31|2911.61|38
1647881640000|2022-03-21 16:54:00|2921.5|2913.8|2919.59|2911.89|2921.68|2913.98|2919.51|2911.81|36
1647881650000|2022-03-21 16:54:10|2919.6|2911.9|2917.89|2910.19|2919.6|2911.9|2917.75|2910.05|34
1647881660000|2022-03-21 16:54:20|2917.58|2909.88|2917.73|2910.03|2919.51|2911.81|2917.55|2909.85|38
1647881670000|2022-03-21 16:54:30|2917.1|2909.4|2915.99|2908.29|2917.83|2910.13|2915.44|2907.74|38
1647881680000|2022-03-21 16:54:40|2915.42|2907.72|2918.05|2910.35|2918.54|2910.84|2915|2907.3|38
1647881690000|2022-03-21 16:54:50|2917.58|2909.88|2916.39|2908.69|2917.58|2909.88|2915.68|2907.98|40
1647881700000|2022-03-21 16:55:00|2916.38|2908.68|2916|2908.3|2916.52|2908.82|2914.57|2906.87|39
1647881710000|2022-03-21 16:55:10|2915.99|2908.29|2918.04|2910.34|2918.05|2910.35|2915.75|2908.05|37
1647881720000|2022-03-21 16:55:20|2918.36|2910.66|2920.03|2912.33|2920.05|2912.35|2918.36|2910.66|38
1647881730000|2022-03-21 16:55:30|2920.04|2912.34|2919.34|2911.64|2920.04|2912.34|2918.63|2910.93|39
1647881740000|2022-03-21 16:55:40|2919.36|2911.66|2919.91|2912.21|2919.91|2912.21|2919.26|2911.56|30
1647881750000|2022-03-21 16:55:50|2919.88|2912.18|2917.6|2909.9|2919.88|2912.18|2917.49|2909.79|36
1647881760000|2022-03-21 16:56:00|2917.75|2910.05|2919.59|2911.89|2919.61|2911.91|2917.71|2910.01|34
1647881770000|2022-03-21 16:56:10|2919.46|2911.76|2920.73|2913.03|2920.73|2913.03|2919.13|2911.43|38
1647881780000|2022-03-21 16:56:20|2920.8|2913.1|2920.93|2913.23|2921.3|2913.6|2920.3|2912.6|39
1647881790000|2022-03-21 16:56:30|2920.71|2913.01|2920.77|2913.07|2921.17|2913.47|2919.94|2912.24|35
1647881800000|2022-03-21 16:56:40|2920.83|2913.13|2920.27|2912.57|2921.31|2913.61|2920.26|2912.56|35
1647881810000|2022-03-21 16:56:50|2920.34|2912.64|2920.56|2912.86|2920.72|2913.02|2920.3|2912.6|32
1647881820000|2022-03-21 16:57:00|2920.18|2912.48|2919.46|2911.76|2920.58|2912.88|2919.06|2911.36|36
1647881830000|2022-03-21 16:57:10|2919.49|2911.79|2918.53|2910.83|2919.49|2911.79|2918.42|2910.72|38
1647881840000|2022-03-21 16:57:20|2918.57|2910.87|2915.65|2907.95|2919|2911.3|2915.59|2907.89|39
1647881850000|2022-03-21 16:57:30|2915.51|2907.81|2916.14|2908.44|2916.53|2908.83|2915.24|2907.54|35
1647881860000|2022-03-21 16:57:40|2915.98|2908.28|2916.26|2908.56|2917.09|2909.39|2915.59|2907.89|39
1647881870000|2022-03-21 16:57:50|2916.55|2908.85|2916.61|2908.91|2916.63|2908.93|2915.57|2907.87|33
1647881880000|2022-03-21 16:58:00|2916.7|2909|2913.34|2905.64|2916.83|2909.13|2913.34|2905.64|39
1647881890000|2022-03-21 16:58:10|2913.63|2905.93|2912.26|2904.56|2914.86|2907.16|2911.27|2903.57|38
1647881900000|2022-03-21 16:58:20|2912.25|2904.55|2911.97|2904.27|2912.3|2904.6|2911.75|2904.05|36
1647881910000|2022-03-21 16:58:30|2912.01|2904.31|2911.41|2903.71|2912.68|2904.98|2911.3|2903.6|38
1647881920000|2022-03-21 16:58:40|2911.42|2903.72|2912.73|2905.03|2912.99|2905.29|2911.42|2903.72|40
1647881930000|2022-03-21 16:58:50|2912.62|2904.92|2910.92|2903.22|2912.79|2905.09|2910.73|2903.03|37
1647881940000|2022-03-21 16:59:00|2910.89|2903.19|2910.14|2902.44|2911.47|2903.77|2910.11|2902.41|37
1647881950000|2022-03-21 16:59:10|2910.12|2902.42|2909.04|2901.34|2910.32|2902.62|2908.84|2901.14|33
1647881960000|2022-03-21 16:59:20|2909.16|2901.46|2911.24|2903.54|2911.24|2903.54|2909.16|2901.46|32
1647881970000|2022-03-21 16:59:30|2911.23|2903.53|2912.77|2905.07|2912.88|2905.18|2911.23|2903.53|34
1647881980000|2022-03-21 16:59:40|2912.67|2904.97|2912.46|2904.76|2912.94|2905.24|2911.86|2904.16|34
1647881990000|2022-03-21 16:59:50|2912.06|2904.36|2910.34|2902.64|2912.19|2904.49|2910.34|2902.64|34
1647882000000|2022-03-21 17:00:00|2910.35|2902.65|2910.41|2902.71|2910.85|2903.15|2909.67|2901.97|36
1647882010000|2022-03-21 17:00:10|2910.53|2902.83|2911.45|2903.75|2912.83|2905.13|2910.53|2902.83|36
1647882020000|2022-03-21 17:00:20|2911.55|2903.85|2911.9|2904.2|2913.33|2905.63|2911.42|2903.72|38
1647882030000|2022-03-21 17:00:30|2911.52|2903.82|2910.25|2902.55|2911.84|2904.14|2910.13|2902.43|36
1647882040000|2022-03-21 17:00:40|2910.5|2902.8|2911.12|2903.42|2911.49|2903.79|2910.01|2902.31|35
1647882050000|2022-03-21 17:00:50|2911.01|2903.31|2910.55|2902.85|2911.01|2903.31|2910.5|2902.8|34
1647882060000|2022-03-21 17:01:00|2910.57|2902.87|2910.42|2902.72|2910.83|2903.13|2909.7|2902|36
1647882070000|2022-03-21 17:01:10|2910.38|2902.68|2910.98|2903.28|2911.16|2903.46|2910.23|2902.53|30
1647882080000|2022-03-21 17:01:20|2910.99|2903.29|2910.67|2902.97|2911.49|2903.79|2910.59|2902.89|31
1647882090000|2022-03-21 17:01:30|2910.69|2902.99|2910.87|2903.17|2910.97|2903.27|2910.63|2902.93|23
1647882100000|2022-03-21 17:01:40|2910.86|2903.16|2909.87|2902.17|2911.05|2903.35|2909.87|2902.17|26
1647882110000|2022-03-21 17:01:50|2909.82|2902.12|2906.69|2898.99|2910.48|2902.78|2906.69|2898.99|38
1647882120000|2022-03-21 17:02:00|2907.16|2899.46|2909.19|2901.49|2909.3|2901.6|2906.51|2898.81|37
1647882130000|2022-03-21 17:02:10|2909.9|2902.2|2909.61|2901.91|2909.91|2902.21|2908.85|2901.15|36
1647882140000|2022-03-21 17:02:20|2909.6|2901.9|2907.92|2900.22|2909.6|2901.9|2906.83|2899.13|37
1647882150000|2022-03-21 17:02:30|2907.89|2900.19|2906.64|2898.94|2907.97|2900.27|2906.64|2898.94|39
1647882160000|2022-03-21 17:02:40|2906.63|2898.93|2909.02|2901.32|2909.02|2901.32|2906.6|2898.9|38
1647882170000|2022-03-21 17:02:50|2909.06|2901.36|2910.19|2902.49|2910.23|2902.53|2908.92|2901.22|34
1647882180000|2022-03-21 17:03:00|2910.4|2902.7|2911.15|2903.45|2911.62|2903.92|2910.4|2902.7|37
1647882190000|2022-03-21 17:03:10|2911.1|2903.4|2912.05|2904.35|2912.05|2904.35|2911.1|2903.4|26
1647882200000|2022-03-21 17:03:20|2912.03|2904.33|2912.08|2904.38|2912.57|2904.87|2911.91|2904.21|34
1647882210000|2022-03-21 17:03:30|2912.1|2904.4|2912.56|2904.86|2912.8|2905.1|2911.99|2904.29|34
1647882220000|2022-03-21 17:03:40|2912.74|2905.04|2913.13|2905.43|2913.32|2905.62|2912.7|2905|31
1647882230000|2022-03-21 17:03:50|2913.06|2905.36|2914.04|2906.34|2914.18|2906.48|2912.78|2905.08|30
1647882240000|2022-03-21 17:04:00|2913.52|2905.82|2915.72|2908.02|2915.72|2908.02|2913.52|2905.82|33
1647882250000|2022-03-21 17:04:10|2915.94|2908.24|2915.19|2907.49|2916.22|2908.52|2915.01|2907.31|37
1647882260000|2022-03-21 17:04:20|2915.17|2907.47|2912.12|2904.42|2915.17|2907.47|2912.12|2904.42|35
1647882270000|2022-03-21 17:04:30|2912.1|2904.4|2911.13|2903.43|2912.1|2904.4|2911.12|2903.42|35
1647882280000|2022-03-21 17:04:40|2911.33|2903.63|2910.73|2903.03|2911.65|2903.95|2910.48|2902.78|35
1647882290000|2022-03-21 17:04:50|2910.52|2902.82|2909.11|2901.41|2910.73|2903.03|2909.09|2901.39|34
1647882300000|2022-03-21 17:05:00|2909.07|2901.37|2907.74|2900.04|2909.07|2901.37|2907.51|2899.81|36
1647882310000|2022-03-21 17:05:10|2907.7|2900|2907.91|2900.21|2908.09|2900.39|2907.25|2899.55|35
1647882320000|2022-03-21 17:05:20|2907.9|2900.2|2906.76|2899.06|2907.93|2900.23|2906.33|2898.63|36
1647882330000|2022-03-21 17:05:30|2906.89|2899.19|2909.39|2901.69|2909.39|2901.69|2906.89|2899.19|36
1647882340000|2022-03-21 17:05:40|2909.5|2901.8|2910.91|2903.21|2911.13|2903.43|2909.5|2901.8|36
1647882350000|2022-03-21 17:05:50|2910.93|2903.23|2911.11|2903.41|2911.16|2903.46|2910.41|2902.71|33
1647882360000|2022-03-21 17:06:00|2910.97|2903.27|2911.29|2903.59|2911.3|2903.6|2910.77|2903.07|25
1647882370000|2022-03-21 17:06:10|2911.38|2903.68|2912.64|2904.94|2912.64|2904.94|2911.23|2903.53|25
1647882380000|2022-03-21 17:06:20|2912.52|2904.82|2913.47|2905.77|2913.68|2905.98|2912.52|2904.82|21
1647882390000|2022-03-21 17:06:30|2913.44|2905.74|2915.16|2907.46|2915.36|2907.66|2913.44|2905.74|30
1647882400000|2022-03-21 17:06:40|2915.15|2907.45|2914.71|2907.01|2915.26|2907.56|2914.58|2906.88|34
1647882410000|2022-03-21 17:06:50|2914.84|2907.14|2913.85|2906.15|2914.97|2907.27|2913.24|2905.54|34
1647882420000|2022-03-21 17:07:00|2914.04|2906.34|2914.71|2907.01|2914.71|2907.01|2913.74|2906.04|39
1647882430000|2022-03-21 17:07:10|2914.74|2907.04|2916.63|2908.93|2916.66|2908.96|2914.38|2906.68|35
1647882440000|2022-03-21 17:07:20|2916.58|2908.88|2916.66|2908.96|2916.68|2908.98|2916.35|2908.65|27
1647882450000|2022-03-21 17:07:30|2916.55|2908.85|2915.19|2907.49|2916.69|2908.99|2914.97|2907.27|31
1647882460000|2022-03-21 17:07:40|2915.17|2907.47|2915.23|2907.53|2915.52|2907.82|2915.1|2907.4|17
1647882470000|2022-03-21 17:07:50|2915.24|2907.54|2915.82|2908.12|2915.84|2908.14|2914.79|2907.09|29
1647882480000|2022-03-21 17:08:00|2915.85|2908.15|2915.51|2907.81|2916.99|2909.29|2915.51|2907.81|28
1647882490000|2022-03-21 17:08:10|2915.48|2907.78|2915.14|2907.44|2915.57|2907.87|2914.63|2906.93|35
1647882500000|2022-03-21 17:08:20|2915.15|2907.45|2916.47|2908.77|2916.47|2908.77|2915.06|2907.36|31
1647882510000|2022-03-21 17:08:30|2916.75|2909.05|2915.72|2908.02|2916.9|2909.2|2915.38|2907.68|38
1647882520000|2022-03-21 17:08:40|2915.71|2908.01|2915.59|2907.89|2915.78|2908.08|2915.32|2907.62|34
1647882530000|2022-03-21 17:08:50|2915.55|2907.85|2914.37|2906.67|2915.6|2907.9|2914.33|2906.63|37
1647882540000|2022-03-21 17:09:00|2914.39|2906.69|2913.58|2905.88|2914.39|2906.69|2913.35|2905.65|35
1647882550000|2022-03-21 17:09:10|2913.51|2905.81|2912.18|2904.48|2913.61|2905.91|2911.95|2904.25|36
1647882560000|2022-03-21 17:09:20|2912.21|2904.51|2912.83|2905.13|2913.13|2905.43|2912.07|2904.37|32
1647882570000|2022-03-21 17:09:30|2912.87|2905.17|2914.5|2906.8|2914.5|2906.8|2912.27|2904.57|31
1647882580000|2022-03-21 17:09:40|2914.51|2906.81|2915.58|2907.88|2916.06|2908.36|2914.5|2906.8|38
1647882590000|2022-03-21 17:09:50|2915.69|2907.99|2914.58|2906.88|2915.69|2907.99|2914.3|2906.6|36
1647882600000|2022-03-21 17:10:00|2914.57|2906.87|2913.84|2906.14|2915.02|2907.32|2913.7|2906|37
1647882610000|2022-03-21 17:10:10|2913.89|2906.19|2912.89|2905.19|2913.89|2906.19|2912.83|2905.13|31
1647882620000|2022-03-21 17:10:20|2912.71|2905.01|2912.37|2904.67|2912.89|2905.19|2911.91|2904.21|35
1647882630000|2022-03-21 17:10:30|2912.45|2904.75|2910.91|2903.21|2912.45|2904.75|2910.91|2903.21|39
1647882640000|2022-03-21 17:10:40|2910.9|2903.2|2910.9|2903.2|2911|2903.3|2910.8|2903.1|28
1647882650000|2022-03-21 17:10:50|2910.99|2903.29|2912.02|2904.32|2912.02|2904.32|2910.69|2902.99|32
1647882660000|2022-03-21 17:11:00|2911.89|2904.19|2911.52|2903.82|2911.89|2904.19|2911.08|2903.38|33
1647882670000|2022-03-21 17:11:10|2911.53|2903.83|2911.19|2903.49|2911.68|2903.98|2911.15|2903.45|32
1647882680000|2022-03-21 17:11:20|2911.24|2903.54|2911.59|2903.89|2911.87|2904.17|2911.13|2903.43|31
1647882690000|2022-03-21 17:11:30|2911.27|2903.57|2913.08|2905.38|2913.2|2905.5|2911.1|2903.4|33
1647882700000|2022-03-21 17:11:40|2913.13|2905.43|2912.69|2904.99|2913.35|2905.65|2912.55|2904.85|34
1647882710000|2022-03-21 17:11:50|2912.55|2904.85|2914.5|2906.8|2914.6|2906.9|2912.55|2904.85|32
1647882720000|2022-03-21 17:12:00|2914.49|2906.79|2913.97|2906.27|2914.49|2906.79|2913.72|2906.02|35
1647882730000|2022-03-21 17:12:10|2913.93|2906.23|2912.82|2905.12|2913.93|2906.23|2912.82|2905.12|29
1647882740000|2022-03-21 17:12:20|2912.92|2905.22|2911.56|2903.86|2912.92|2905.22|2911.29|2903.59|23
1647882750000|2022-03-21 17:12:30|2911.54|2903.84|2911.24|2903.54|2911.54|2903.84|2910.56|2902.86|32
1647882760000|2022-03-21 17:12:40|2910.9|2903.2|2910.55|2902.85|2911.13|2903.43|2910.29|2902.59|36
1647882770000|2022-03-21 17:12:50|2910.51|2902.81|2911.19|2903.49|2911.19|2903.49|2910.31|2902.61|32
1647882780000|2022-03-21 17:13:00|2910.73|2903.03|2910.91|2903.21|2911.96|2904.26|2910.73|2903.03|37
1647882790000|2022-03-21 17:13:10|2910.86|2903.16|2910.21|2902.51|2911.18|2903.48|2910.21|2902.51|33
1647882800000|2022-03-21 17:13:20|2910.2|2902.5|2911.23|2903.53|2911.82|2904.12|2910.2|2902.5|32
1647882810000|2022-03-21 17:13:30|2911.14|2903.44|2911.58|2903.88|2912.05|2904.35|2911.14|2903.44|37
1647882820000|2022-03-21 17:13:40|2911.59|2903.89|2912.84|2905.14|2913.46|2905.76|2911.35|2903.65|37
1647882830000|2022-03-21 17:13:50|2912.89|2905.19|2912.76|2905.06|2913.28|2905.58|2912.72|2905.02|28
1647882840000|2022-03-21 17:14:00|2912.75|2905.05|2912.02|2904.32|2912.75|2905.05|2911.81|2904.11|34
1647882850000|2022-03-21 17:14:10|2912.01|2904.31|2910.75|2903.05|2912.03|2904.33|2910.27|2902.57|37
1647882860000|2022-03-21 17:14:20|2910.92|2903.22|2910.04|2902.34|2911.42|2903.72|2910.04|2902.34|37
1647882870000|2022-03-21 17:14:30|2909.98|2902.28|2908.94|2901.24|2910.03|2902.33|2908.89|2901.19|30
1647882880000|2022-03-21 17:14:40|2908.93|2901.23|2907.71|2900.01|2909.05|2901.35|2907.63|2899.93|26
1647882890000|2022-03-21 17:14:50|2907.57|2899.87|2910.51|2902.81|2910.92|2903.22|2907.57|2899.87|38
1647882900000|2022-03-21 17:15:00|2910.52|2902.82|2910.76|2903.06|2911.35|2903.65|2909.87|2902.17|38
1647882910000|2022-03-21 17:15:10|2910.74|2903.04|2910.29|2902.59|2910.78|2903.08|2910.25|2902.55|27
1647882920000|2022-03-21 17:15:20|2910.25|2902.55|2909.44|2901.74|2910.25|2902.55|2909.36|2901.66|37
1647882930000|2022-03-21 17:15:30|2909.46|2901.76|2908.07|2900.37|2909.49|2901.79|2907.95|2900.25|34
1647882940000|2022-03-21 17:15:40|2908.09|2900.39|2906.83|2899.13|2908.09|2900.39|2906.82|2899.12|37
1647882950000|2022-03-21 17:15:50|2906.82|2899.12|2906.46|2898.76|2906.96|2899.26|2906.31|2898.61|24
1647882960000|2022-03-21 17:16:00|2906.45|2898.75|2905.88|2898.18|2906.91|2899.21|2905.88|2898.18|32
1647882970000|2022-03-21 17:16:10|2905.9|2898.2|2906.88|2899.18|2906.88|2899.18|2905.74|2898.04|31
1647882980000|2022-03-21 17:16:20|2907.4|2899.7|2908.97|2901.27|2909.4|2901.7|2907.4|2899.7|35
1647882990000|2022-03-21 17:16:30|2908.98|2901.28|2908.03|2900.33|2909.73|2902.03|2907.68|2899.98|33
1647883000000|2022-03-21 17:16:40|2908.04|2900.34|2907.93|2900.23|2908.39|2900.69|2907.44|2899.74|33
1647883010000|2022-03-21 17:16:50|2907.94|2900.24|2907.18|2899.48|2907.97|2900.27|2906.99|2899.29|36
1647883020000|2022-03-21 17:17:00|2907.11|2899.41|2907.08|2899.38|2907.54|2899.84|2906.8|2899.1|38
1647883030000|2022-03-21 17:17:10|2907.07|2899.37|2906.95|2899.25|2907.78|2900.08|2906.52|2898.82|31
1647883040000|2022-03-21 17:17:20|2906.92|2899.22|2906.73|2899.03|2906.98|2899.28|2906.55|2898.85|33
1647883050000|2022-03-21 17:17:30|2906.75|2899.05|2906.01|2898.31|2906.8|2899.1|2906|2898.3|25
1647883060000|2022-03-21 17:17:40|2906.03|2898.33|2905.91|2898.21|2906.22|2898.52|2905.52|2897.82|32
1647883070000|2022-03-21 17:17:50|2905.85|2898.15|2906.23|2898.53|2906.28|2898.58|2905.84|2898.14|27
1647883080000|2022-03-21 17:18:00|2906.22|2898.52|2905.28|2897.58|2906.35|2898.65|2905.28|2897.58|25
1647883090000|2022-03-21 17:18:10|2905.19|2897.49|2903.62|2895.92|2905.21|2897.51|2902.43|2894.73|38
1647883100000|2022-03-21 17:18:20|2903.27|2895.57|2902.9|2895.2|2903.27|2895.57|2902.12|2894.42|37
1647883110000|2022-03-21 17:18:30|2902.92|2895.22|2900.67|2892.97|2902.92|2895.22|2900.63|2892.93|38
1647883120000|2022-03-21 17:18:40|2900.87|2893.17|2901.92|2894.22|2902.4|2894.7|2900.87|2893.17|37
1647883130000|2022-03-21 17:18:50|2902.79|2895.09|2902.68|2894.98|2904.39|2896.69|2902.68|2894.98|37
1647883140000|2022-03-21 17:19:00|2902.91|2895.21|2903.3|2895.6|2903.59|2895.89|2901.96|2894.26|37
1647883150000|2022-03-21 17:19:10|2903.29|2895.59|2903.95|2896.25|2904.46|2896.76|2903.29|2895.59|39
1647883160000|2022-03-21 17:19:20|2903.9|2896.2|2903.62|2895.92|2903.9|2896.2|2902.89|2895.19|36
1647883170000|2022-03-21 17:19:30|2903.56|2895.86|2902.58|2894.88|2903.64|2895.94|2902.58|2894.88|32
1647883180000|2022-03-21 17:19:40|2902.53|2894.83|2902.35|2894.65|2902.6|2894.9|2902.1|2894.4|37
1647883190000|2022-03-21 17:19:50|2902.6|2894.9|2903.67|2895.97|2903.87|2896.17|2902.6|2894.9|38
1647883200000|2022-03-21 17:20:00|2903.8|2896.1|2905.9|2898.2|2906.75|2899.05|2903.49|2895.79|40
1647883210000|2022-03-21 17:20:10|2905.85|2898.15|2907.12|2899.42|2907.21|2899.51|2905.63|2897.93|34
1647883220000|2022-03-21 17:20:20|2907.13|2899.43|2907.38|2899.68|2907.47|2899.77|2907.11|2899.41|33
1647883230000|2022-03-21 17:20:30|2907.39|2899.69|2907.41|2899.71|2907.53|2899.83|2907.16|2899.46|30
1647883240000|2022-03-21 17:20:40|2907.33|2899.63|2907.27|2899.57|2907.44|2899.74|2906.92|2899.22|35
1647883250000|2022-03-21 17:20:50|2907.31|2899.61|2907.77|2900.07|2907.77|2900.07|2907.12|2899.42|32
1647883260000|2022-03-21 17:21:00|2907.76|2900.06|2907.71|2900.01|2907.78|2900.08|2907.66|2899.96|15
1647883270000|2022-03-21 17:21:10|2907.69|2899.99|2906.61|2898.91|2907.69|2899.99|2906.48|2898.78|28
1647883280000|2022-03-21 17:21:20|2906.64|2898.94|2906.76|2899.06|2906.76|2899.06|2906.29|2898.59|30
1647883290000|2022-03-21 17:21:30|2906.71|2899.01|2907.39|2899.69|2907.39|2899.69|2906.68|2898.98|13
1647883300000|2022-03-21 17:21:40|2907.38|2899.68|2906.89|2899.19|2907.38|2899.68|2906.56|2898.86|32
1647883310000|2022-03-21 17:21:50|2906.82|2899.12|2906.17|2898.47|2906.85|2899.15|2906.09|2898.39|33
1647883320000|2022-03-21 17:22:00|2906.29|2898.59|2906.2|2898.5|2906.29|2898.59|2905.89|2898.19|33
1647883330000|2022-03-21 17:22:10|2906.24|2898.54|2906.09|2898.39|2906.51|2898.81|2906.01|2898.31|32
1647883340000|2022-03-21 17:22:20|2906.1|2898.4|2906.02|2898.32|2906.13|2898.43|2905.82|2898.12|29
1647883350000|2022-03-21 17:22:30|2905.83|2898.13|2906.71|2899.01|2906.91|2899.21|2905.83|2898.13|30
1647883360000|2022-03-21 17:22:40|2906.72|2899.02|2906.53|2898.83|2906.72|2899.02|2906.49|2898.79|23
1647883370000|2022-03-21 17:22:50|2906.54|2898.84|2906.44|2898.74|2906.57|2898.87|2906.35|2898.65|24
1647883380000|2022-03-21 17:23:00|2906.51|2898.81|2906.2|2898.5|2906.64|2898.94|2906.2|2898.5|29
1647883390000|2022-03-21 17:23:10|2906.14|2898.44|2906.16|2898.46|2906.35|2898.65|2905.73|2898.03|34
1647883400000|2022-03-21 17:23:20|2906.37|2898.67|2907.56|2899.86|2907.59|2899.89|2906.29|2898.59|24
1647883410000|2022-03-21 17:23:30|2907.55|2899.85|2908.9|2901.2|2909.12|2901.42|2907.33|2899.63|27
1647883420000|2022-03-21 17:23:40|2908.98|2901.28|2910.23|2902.53|2910.23|2902.53|2908.98|2901.28|35
1647883430000|2022-03-21 17:23:50|2910.4|2902.7|2911.74|2904.04|2911.74|2904.04|2910.28|2902.58|36
1647883440000|2022-03-21 17:24:00|2911.73|2904.03|2910.3|2902.6|2911.76|2904.06|2909.91|2902.21|37
1647883450000|2022-03-21 17:24:10|2910.26|2902.56|2911.54|2903.84|2911.56|2903.86|2910.17|2902.47|34
1647883460000|2022-03-21 17:24:20|2911.51|2903.81|2913.25|2905.55|2913.4|2905.7|2911.51|2903.81|23
1647883470000|2022-03-21 17:24:30|2913.24|2905.54|2911.72|2904.02|2913.37|2905.67|2911.72|2904.02|33
1647883480000|2022-03-21 17:24:40|2911.65|2903.95|2911.61|2903.91|2911.74|2904.04|2911.4|2903.7|29
1647883490000|2022-03-21 17:24:50|2911.62|2903.92|2911.31|2903.61|2911.62|2903.92|2911.03|2903.33|30
1647883500000|2022-03-21 17:25:00|2911.38|2903.68|2909.92|2902.22|2911.58|2903.88|2909.92|2902.22|36
1647883510000|2022-03-21 17:25:10|2909.88|2902.18|2910.86|2903.16|2910.9|2903.2|2909.86|2902.16|29
1647883520000|2022-03-21 17:25:20|2910.85|2903.15|2913|2905.3|2913.04|2905.34|2910.81|2903.11|33
1647883530000|2022-03-21 17:25:30|2913.03|2905.33|2912.73|2905.03|2913.08|2905.38|2912.49|2904.79|28
1647883540000|2022-03-21 17:25:40|2912.87|2905.17|2912.82|2905.12|2913.21|2905.51|2912.71|2905.01|32
1647883550000|2022-03-21 17:25:50|2912.86|2905.16|2913.09|2905.39|2913.91|2906.21|2912.39|2904.69|31
1647883560000|2022-03-21 17:26:00|2913.14|2905.44|2912.59|2904.89|2913.14|2905.44|2912.16|2904.46|30
1647883570000|2022-03-21 17:26:10|2912.62|2904.92|2913.54|2905.84|2913.85|2906.15|2912.43|2904.73|32
1647883580000|2022-03-21 17:26:20|2913.84|2906.14|2914.25|2906.55|2914.69|2906.99|2913.54|2905.84|37
1647883590000|2022-03-21 17:26:30|2914.5|2906.8|2914.54|2906.84|2915.04|2907.34|2914.28|2906.58|35
1647883600000|2022-03-21 17:26:40|2915.02|2907.32|2914.74|2907.04|2915.29|2907.59|2914.53|2906.83|33
1647883610000|2022-03-21 17:26:50|2914.76|2907.06|2915.84|2908.14|2916|2908.3|2914.22|2906.52|36
1647883620000|2022-03-21 17:27:00|2916.18|2908.48|2916.47|2908.77|2916.55|2908.85|2915.87|2908.17|31
1647883630000|2022-03-21 17:27:10|2916.41|2908.71|2916.05|2908.35|2916.52|2908.82|2915.98|2908.28|34
1647883640000|2022-03-21 17:27:20|2916.34|2908.64|2916.53|2908.83|2916.8|2909.1|2916.04|2908.34|30
1647883650000|2022-03-21 17:27:30|2916.67|2908.97|2916|2908.3|2917.01|2909.31|2916|2908.3|27
1647883660000|2022-03-21 17:27:40|2916.02|2908.32|2916.82|2909.12|2916.9|2909.2|2915.87|2908.17|23
1647883670000|2022-03-21 17:27:50|2916.81|2909.11|2918.92|2911.22|2919.03|2911.33|2916.71|2909.01|24
1647883680000|2022-03-21 17:28:00|2919.03|2911.33|2917.87|2910.17|2919.31|2911.61|2917.83|2910.13|31
1647883690000|2022-03-21 17:28:10|2917.92|2910.22|2916.97|2909.27|2917.92|2910.22|2916.97|2909.27|30
1647883700000|2022-03-21 17:28:20|2917|2909.3|2916.71|2909.01|2917|2909.3|2916.22|2908.52|28
1647883710000|2022-03-21 17:28:30|2916.7|2909|2917.71|2910.01|2918.5|2910.8|2916.7|2909|34
1647883720000|2022-03-21 17:28:40|2917.67|2909.97|2917.3|2909.6|2917.8|2910.1|2917.16|2909.46|33
1647883730000|2022-03-21 17:28:50|2917.29|2909.59|2917.82|2910.12|2917.82|2910.12|2917.2|2909.5|37
1647883740000|2022-03-21 17:29:00|2917.79|2910.09|2916.58|2908.88|2917.82|2910.12|2916.39|2908.69|35
1647883750000|2022-03-21 17:29:10|2916.55|2908.85|2917.19|2909.49|2917.31|2909.61|2916.43|2908.73|26
1647883760000|2022-03-21 17:29:20|2917.21|2909.51|2917.86|2910.16|2917.86|2910.16|2917.15|2909.45|24
1647883770000|2022-03-21 17:29:30|2917.83|2910.13|2916.37|2908.67|2917.83|2910.13|2916.37|2908.67|30
1647883780000|2022-03-21 17:29:40|2916.35|2908.65|2915.65|2907.95|2916.35|2908.65|2915.48|2907.78|26
1647883790000|2022-03-21 17:29:50|2915.64|2907.94|2917.4|2909.7|2917.4|2909.7|2915.44|2907.74|35
1647883800000|2022-03-21 17:30:00|2917.36|2909.66|2918.93|2911.23|2918.94|2911.24|2916.64|2908.94|36
1647883810000|2022-03-21 17:30:10|2918.94|2911.24|2919.66|2911.96|2919.89|2912.19|2918.87|2911.17|35
1647883820000|2022-03-21 17:30:20|2919.67|2911.97|2920.86|2913.16|2920.86|2913.16|2919.33|2911.63|37
1647883830000|2022-03-21 17:30:30|2920.66|2912.96|2920.91|2913.21|2921.13|2913.43|2920.66|2912.96|30
1647883840000|2022-03-21 17:30:40|2921|2913.3|2920.66|2912.96|2921.16|2913.46|2920.01|2912.31|36
1647883850000|2022-03-21 17:30:50|2920.88|2913.18|2921.25|2913.55|2921.36|2913.66|2920.6|2912.9|34
1647883860000|2022-03-21 17:31:00|2921.15|2913.45|2922.26|2914.56|2923.26|2915.56|2920.96|2913.26|34
1647883870000|2022-03-21 17:31:10|2922.15|2914.45|2920.78|2913.08|2922.68|2914.98|2920.78|2913.08|38
1647883880000|2022-03-21 17:31:20|2920.77|2913.07|2922.4|2914.7|2922.74|2915.04|2920.74|2913.04|34
1647883890000|2022-03-21 17:31:30|2922.39|2914.69|2923.06|2915.36|2923.42|2915.72|2922.33|2914.63|33
1647883900000|2022-03-21 17:31:40|2923.31|2915.61|2925.22|2917.52|2925.73|2918.03|2923.15|2915.45|37
1647883910000|2022-03-21 17:31:50|2925.46|2917.76|2925.67|2917.97|2925.81|2918.11|2924.77|2917.07|36
1647883920000|2022-03-21 17:32:00|2925.7|2918|2926.24|2918.54|2926.43|2918.73|2925.7|2918|34
1647883930000|2022-03-21 17:32:10|2926.34|2918.64|2925.86|2918.16|2926.34|2918.64|2925.73|2918.03|33
1647883940000|2022-03-21 17:32:20|2925.88|2918.18|2928.48|2920.78|2928.95|2921.25|2925.88|2918.18|38
1647883950000|2022-03-21 17:32:30|2928.63|2920.93|2929.79|2922.09|2929.79|2922.09|2928.4|2920.7|39
1647883960000|2022-03-21 17:32:40|2930.24|2922.54|2932.84|2925.14|2933.16|2925.46|2930.2|2922.5|38
1647883970000|2022-03-21 17:32:50|2932.89|2925.19|2928.83|2921.13|2932.89|2925.19|2928.39|2920.69|40
1647883980000|2022-03-21 17:33:00|2928.5|2920.8|2927.47|2919.77|2928.55|2920.85|2927.16|2919.46|38
1647883990000|2022-03-21 17:33:10|2927.46|2919.76|2927.86|2920.16|2928.27|2920.57|2927.05|2919.35|32
1647884000000|2022-03-21 17:33:20|2927.41|2919.71|2927.83|2920.13|2927.98|2920.28|2927.1|2919.4|24
1647884010000|2022-03-21 17:33:30|2926.96|2919.26|2924.63|2916.93|2926.96|2919.26|2924.55|2916.85|25
1647884020000|2022-03-21 17:33:40|2924.93|2917.23|2925.93|2918.23|2926.24|2918.54|2924.5|2916.8|32
1647884030000|2022-03-21 17:33:50|2926.13|2918.43|2927.69|2919.99|2928.1|2920.4|2925.94|2918.24|31
1647884040000|2022-03-21 17:34:00|2927.57|2919.87|2926.56|2918.86|2927.57|2919.87|2926.17|2918.47|34
1647884050000|2022-03-21 17:34:10|2927.08|2919.38|2926.24|2918.54|2927.24|2919.54|2926.23|2918.53|24
1647884060000|2022-03-21 17:34:20|2926.94|2919.24|2925.9|2918.2|2926.94|2919.24|2925.75|2918.05|21
1647884070000|2022-03-21 17:34:30|2926.31|2918.61|2925.18|2917.48|2926.68|2918.98|2924.25|2916.55|36
1647884080000|2022-03-21 17:34:40|2924.63|2916.93|2923.38|2915.68|2925.18|2917.48|2923.06|2915.36|28
1647884090000|2022-03-21 17:34:50|2923.88|2916.18|2925.9|2918.2|2926.52|2918.82|2923.88|2916.18|33
1647884100000|2022-03-21 17:35:00|2926|2918.3|2926.06|2918.36|2926.45|2918.75|2924.99|2917.29|28
1647884110000|2022-03-21 17:35:10|2926.38|2918.68|2926.6|2918.9|2926.6|2918.9|2924.22|2916.52|34
1647884120000|2022-03-21 17:35:20|2926.54|2918.84|2925.9|2918.2|2926.54|2918.84|2924.43|2916.73|37
1647884130000|2022-03-21 17:35:30|2925.68|2917.98|2925.79|2918.09|2926.33|2918.63|2925.67|2917.97|33
1647884140000|2022-03-21 17:35:40|2925.82|2918.12|2925.85|2918.15|2926.4|2918.7|2925.49|2917.79|25
1647884150000|2022-03-21 17:35:50|2925.82|2918.12|2925.96|2918.26|2925.96|2918.26|2925.78|2918.08|3
1647884160000|2022-03-21 17:36:00|2925.69|2917.99|2926.15|2918.45|2926.15|2918.45|2925.22|2917.52|9
1647884170000|2022-03-21 17:36:10|2926.14|2918.44|2925.64|2917.94|2926.15|2918.45|2925.64|2917.94|15
1647884180000|2022-03-21 17:36:20|2925.85|2918.15|2924.93|2917.23|2925.85|2918.15|2924.93|2917.23|4
1647884190000|2022-03-21 17:36:30|2925.8|2918.1|2924.67|2916.97|2925.8|2918.1|2924.67|2916.97|4
1647884200000|2022-03-21 17:36:40|2924.8|2917.1|2924.99|2917.29|2925.23|2917.53|2924.8|2917.1|9
1647884210000|2022-03-21 17:36:50|2924.98|2917.28|2921.82|2914.12|2925.21|2917.51|2921.82|2914.12|36
1647884220000|2022-03-21 17:37:00|2921.84|2914.14|2923.14|2915.44|2923.57|2915.87|2921.84|2914.14|21
1647884230000|2022-03-21 17:37:10|2923.42|2915.72|2923.67|2915.97|2923.69|2915.99|2922.99|2915.29|28
1647884240000|2022-03-21 17:37:20|2923.66|2915.96|2923.38|2915.68|2923.79|2916.09|2923.09|2915.39|22
1647884250000|2022-03-21 17:37:30|2923.37|2915.67|2923.27|2915.57|2923.76|2916.06|2923.22|2915.52|28
1647884260000|2022-03-21 17:37:40|2923.4|2915.7|2923.39|2915.69|2923.85|2916.15|2923.14|2915.44|27
1647884270000|2022-03-21 17:37:50|2923.83|2916.13|2923.87|2916.17|2924.72|2917.02|2923.22|2915.52|35
1647884280000|2022-03-21 17:38:00|2923.86|2916.16|2922.83|2915.13|2923.95|2916.25|2922.62|2914.92|34
1647884290000|2022-03-21 17:38:10|2923.28|2915.58|2922.61|2914.91|2923.73|2916.03|2922.61|2914.91|30
1647884300000|2022-03-21 17:38:20|2923.03|2915.33|2923.11|2915.41|2923.71|2916.01|2923|2915.3|29
1647884310000|2022-03-21 17:38:30|2923.08|2915.38|2925.05|2917.35|2925.05|2917.35|2922.92|2915.22|21
1647884320000|2022-03-21 17:38:40|2925.32|2917.62|2924.97|2917.27|2925.83|2918.13|2924.49|2916.79|29
1647884330000|2022-03-21 17:38:50|2925.14|2917.44|2924.95|2917.25|2925.42|2917.72|2924.56|2916.86|33
1647884340000|2022-03-21 17:39:00|2925.07|2917.37|2923.89|2916.19|2925.34|2917.64|2923.49|2915.79|29
1647884350000|2022-03-21 17:39:10|2923.88|2916.18|2923.52|2915.82|2924.04|2916.34|2923.38|2915.68|19
1647884360000|2022-03-21 17:39:20|2923.53|2915.83|2923.41|2915.71|2923.57|2915.87|2923.39|2915.69|22
1647884370000|2022-03-21 17:39:30|2923.39|2915.69|2923.85|2916.15|2924.43|2916.73|2923.39|2915.69|18
1647884380000|2022-03-21 17:39:40|2923.84|2916.14|2924.07|2916.37|2924.1|2916.4|2923.83|2916.13|9
1647884390000|2022-03-21 17:39:50|2924.1|2916.4|2923.62|2915.92|2924.1|2916.4|2923.54|2915.84|16
1647884400000|2022-03-21 17:40:00|2923.56|2915.86|2923.81|2916.11|2924.35|2916.65|2923.48|2915.78|25
1647884410000|2022-03-21 17:40:10|2923.8|2916.1|2923.94|2916.24|2924.42|2916.72|2923.78|2916.08|28
1647884420000|2022-03-21 17:40:20|2923.76|2916.06|2921.93|2914.23|2923.76|2916.06|2921.9|2914.2|12
1647884430000|2022-03-21 17:40:30|2922.45|2914.75|2921.34|2913.64|2922.68|2914.98|2921.02|2913.32|19
1647884440000|2022-03-21 17:40:40|2921.7|2914|2920.74|2913.04|2921.7|2914|2920.48|2912.78|30
1647884450000|2022-03-21 17:40:50|2920.66|2912.96|2919.97|2912.27|2920.66|2912.96|2919.97|2912.27|32
1647884460000|2022-03-21 17:41:00|2920.08|2912.38|2920.05|2912.35|2920.25|2912.55|2919.71|2912.01|27
1647884470000|2022-03-21 17:41:10|2919.83|2912.13|2918.89|2911.19|2919.83|2912.13|2918.09|2910.39|36
1647884480000|2022-03-21 17:41:20|2919.32|2911.62|2920.31|2912.61|2920.91|2913.21|2919.32|2911.62|35
1647884490000|2022-03-21 17:41:30|2920.27|2912.57|2920.58|2912.88|2921.02|2913.32|2920.09|2912.39|33
1647884500000|2022-03-21 17:41:40|2920.46|2912.76|2920.61|2912.91|2920.61|2912.91|2920.24|2912.54|32
1647884510000|2022-03-21 17:41:50|2920.84|2913.14|2920.49|2912.79|2920.88|2913.18|2920.35|2912.65|34
1647884520000|2022-03-21 17:42:00|2920.48|2912.78|2921.83|2914.13|2921.97|2914.27|2920.48|2912.78|17
1647884530000|2022-03-21 17:42:10|2921.82|2914.12|2920.61|2912.91|2921.95|2914.25|2920.61|2912.91|29
1647884540000|2022-03-21 17:42:20|2920.6|2912.9|2921.2|2913.5|2921.41|2913.71|2920.34|2912.64|33
1647884550000|2022-03-21 17:42:30|2921.18|2913.48|2921.55|2913.85|2921.85|2914.15|2921.12|2913.42|26
1647884560000|2022-03-21 17:42:40|2921.54|2913.84|2919.72|2912.02|2921.56|2913.86|2919.72|2912.02|37
1647884570000|2022-03-21 17:42:50|2919.59|2911.89|2917.65|2909.95|2919.59|2911.89|2917.65|2909.95|38
1647884580000|2022-03-21 17:43:00|2917.17|2909.47|2916.78|2909.08|2917.65|2909.95|2916.78|2909.08|38
1647884590000|2022-03-21 17:43:10|2916.55|2908.85|2916.47|2908.77|2916.75|2909.05|2915.52|2907.82|36
1647884600000|2022-03-21 17:43:20|2916.46|2908.76|2915.42|2907.72|2916.61|2908.91|2915.34|2907.64|33
1647884610000|2022-03-21 17:43:30|2915.41|2907.71|2913.88|2906.18|2915.47|2907.77|2913.88|2906.18|37
1647884620000|2022-03-21 17:43:40|2913.97|2906.27|2914.57|2906.87|2914.71|2907.01|2913.97|2906.27|34
1647884630000|2022-03-21 17:43:50|2914.62|2906.92|2914.52|2906.82|2914.66|2906.96|2914.29|2906.59|31
1647884640000|2022-03-21 17:44:00|2914.51|2906.81|2913.01|2905.31|2914.68|2906.98|2912.98|2905.28|31
1647884650000|2022-03-21 17:44:10|2913.31|2905.61|2913.33|2905.63|2913.53|2905.83|2913.23|2905.53|33
1647884660000|2022-03-21 17:44:20|2913.32|2905.62|2913.38|2905.68|2913.47|2905.77|2913.19|2905.49|23
1647884670000|2022-03-21 17:44:30|2913.37|2905.67|2913.99|2906.29|2913.99|2906.29|2913.07|2905.37|16
1647884680000|2022-03-21 17:44:40|2914.01|2906.31|2914.54|2906.84|2914.91|2907.21|2914.01|2906.31|29
1647884690000|2022-03-21 17:44:50|2914.53|2906.83|2914.37|2906.67|2914.78|2907.08|2913.74|2906.04|33
1647884700000|2022-03-21 17:45:00|2914.78|2907.08|2914.43|2906.73|2915.5|2907.8|2913.81|2906.11|40
1647884710000|2022-03-21 17:45:10|2914.46|2906.76|2913.54|2905.84|2914.87|2907.17|2913.51|2905.81|34
1647884720000|2022-03-21 17:45:20|2913.7|2906|2913.04|2905.34|2913.82|2906.12|2912.93|2905.23|37
1647884730000|2022-03-21 17:45:30|2913.06|2905.36|2912.26|2904.56|2913.19|2905.49|2912.09|2904.39|37
1647884740000|2022-03-21 17:45:40|2912.25|2904.55|2910.5|2902.8|2912.46|2904.76|2910.5|2902.8|33
1647884750000|2022-03-21 17:45:50|2909.96|2902.26|2910.01|2902.31|2910.22|2902.52|2909.34|2901.64|36
1647884760000|2022-03-21 17:46:00|2909.95|2902.25|2909.84|2902.14|2910.16|2902.46|2909.57|2901.87|32
1647884770000|2022-03-21 17:46:10|2909.8|2902.1|2909.6|2901.9|2909.8|2902.1|2909.25|2901.55|33
1647884780000|2022-03-21 17:46:20|2909.58|2901.88|2907.84|2900.14|2909.64|2901.94|2907.52|2899.82|36
1647884790000|2022-03-21 17:46:30|2908.03|2900.33|2908.96|2901.26|2909.64|2901.94|2907.52|2899.82|35
1647884800000|2022-03-21 17:46:40|2909.19|2901.49|2909.03|2901.33|2909.35|2901.65|2908.72|2901.02|32
1647884810000|2022-03-21 17:46:50|2909.01|2901.31|2910.02|2902.32|2910.02|2902.32|2908.97|2901.27|30
1647884820000|2022-03-21 17:47:00|2910.08|2902.38|2912.46|2904.76|2912.56|2904.86|2910.08|2902.38|39
1647884830000|2022-03-21 17:47:10|2912.5|2904.8|2913.55|2905.85|2913.98|2906.28|2912.41|2904.71|31
1647884840000|2022-03-21 17:47:20|2914.36|2906.66|2914.77|2907.07|2915.11|2907.41|2913.86|2906.16|35
1647884850000|2022-03-21 17:47:30|2914.87|2907.17|2915.02|2907.32|2915.41|2907.71|2914.53|2906.83|37
1647884860000|2022-03-21 17:47:40|2915.03|2907.33|2914.99|2907.29|2915.28|2907.58|2914.81|2907.11|35
1647884870000|2022-03-21 17:47:50|2915.14|2907.44|2914.5|2906.8|2915.14|2907.44|2913.57|2905.87|29
1647884880000|2022-03-21 17:48:00|2914.44|2906.74|2913.63|2905.93|2914.44|2906.74|2913.29|2905.59|33
1647884890000|2022-03-21 17:48:10|2913.79|2906.09|2912.87|2905.17|2914.24|2906.54|2912.76|2905.06|33
1647884900000|2022-03-21 17:48:20|2912.89|2905.19|2914.72|2907.02|2914.79|2907.09|2912.86|2905.16|31
1647884910000|2022-03-21 17:48:30|2914.76|2907.06|2914.56|2906.86|2914.76|2907.06|2914.14|2906.44|32
1647884920000|2022-03-21 17:48:40|2914.39|2906.69|2916.98|2909.28|2917.38|2909.68|2914.23|2906.53|35
1647884930000|2022-03-21 17:48:50|2917.53|2909.83|2918.98|2911.28|2920.75|2913.05|2917.53|2909.83|39
1647884940000|2022-03-21 17:49:00|2918.97|2911.27|2917.55|2909.85|2920.25|2912.55|2917.55|2909.85|39
1647884950000|2022-03-21 17:49:10|2917.75|2910.05|2917.7|2910|2918.77|2911.07|2917.68|2909.98|32
1647884960000|2022-03-21 17:49:20|2917.83|2910.13|2919.34|2911.64|2920.07|2912.37|2917.8|2910.1|37
1647884970000|2022-03-21 17:49:30|2919.4|2911.7|2921.32|2913.62|2921.32|2913.62|2919.4|2911.7|40
1647884980000|2022-03-21 17:49:40|2921.26|2913.56|2920.53|2912.83|2921.26|2913.56|2919.57|2911.87|35
1647884990000|2022-03-21 17:49:50|2920.58|2912.88|2920.19|2912.49|2920.97|2913.27|2919.91|2912.21|36
1647885000000|2022-03-21 17:50:00|2920.37|2912.67|2922.07|2914.37|2922.25|2914.55|2920.32|2912.62|36
1647885010000|2022-03-21 17:50:10|2922.06|2914.36|2921.7|2914|2922.44|2914.74|2921.24|2913.54|36
1647885020000|2022-03-21 17:50:20|2921.67|2913.97|2921.91|2914.21|2921.91|2914.21|2921.45|2913.75|26
1647885030000|2022-03-21 17:50:30|2922.2|2914.5|2922.02|2914.32|2922.45|2914.75|2922.01|2914.31|33
1647885040000|2022-03-21 17:50:40|2921.92|2914.22|2921.77|2914.07|2922.44|2914.74|2921.68|2913.98|34
1647885050000|2022-03-21 17:50:50|2921.83|2914.13|2921.79|2914.09|2921.83|2914.13|2921.66|2913.96|19
1647885060000|2022-03-21 17:51:00|2921.78|2914.08|2922.01|2914.31|2922.2|2914.5|2921.76|2914.06|26
1647885070000|2022-03-21 17:51:10|2921.84|2914.14|2922.08|2914.38|2922.53|2914.83|2921.55|2913.85|33
1647885080000|2022-03-21 17:51:20|2922.63|2914.93|2923.53|2915.83|2923.72|2916.02|2922.6|2914.9|38
1647885090000|2022-03-21 17:51:30|2923.47|2915.77|2923.95|2916.25|2924.74|2917.04|2923.47|2915.77|29
1647885100000|2022-03-21 17:51:40|2924.32|2916.62|2923.1|2915.4|2924.58|2916.88|2922.95|2915.25|33
1647885110000|2022-03-21 17:51:50|2923.16|2915.46|2923.68|2915.98|2923.68|2915.98|2922.97|2915.27|29
1647885120000|2022-03-21 17:52:00|2923.66|2915.96|2923.1|2915.4|2923.83|2916.13|2922.96|2915.26|27
1647885130000|2022-03-21 17:52:10|2923.17|2915.47|2922.68|2914.98|2923.26|2915.56|2922.68|2914.98|30
1647885140000|2022-03-21 17:52:20|2922.4|2914.7|2922.27|2914.57|2922.4|2914.7|2922.06|2914.36|28
1647885150000|2022-03-21 17:52:30|2922.26|2914.56|2921.97|2914.27|2922.28|2914.58|2921.44|2913.74|36
1647885160000|2022-03-21 17:52:40|2922.01|2914.31|2922.48|2914.78|2922.54|2914.84|2922.01|2914.31|30
1647885170000|2022-03-21 17:52:50|2922.5|2914.8|2923.54|2915.84|2923.57|2915.87|2922.46|2914.76|34
1647885180000|2022-03-21 17:53:00|2923.58|2915.88|2923.59|2915.89|2924.31|2916.61|2923.58|2915.88|29
1647885190000|2022-03-21 17:53:10|2923.6|2915.9|2923.37|2915.67|2923.6|2915.9|2923.27|2915.57|23
1647885200000|2022-03-21 17:53:20|2923.41|2915.71|2924.19|2916.49|2924.32|2916.62|2923.38|2915.68|33
1647885210000|2022-03-21 17:53:30|2924.24|2916.54|2923.72|2916.02|2924.24|2916.54|2923.7|2916|35
1647885220000|2022-03-21 17:53:40|2923.71|2916.01|2923.87|2916.17|2924.18|2916.48|2923.71|2916.01|30
1647885230000|2022-03-21 17:53:50|2924.24|2916.54|2923.8|2916.1|2924.47|2916.77|2923.8|2916.1|30
1647885240000|2022-03-21 17:54:00|2924.02|2916.32|2924.02|2916.32|2924.35|2916.65|2923.94|2916.24|29
1647885250000|2022-03-21 17:54:10|2924.12|2916.42|2922.38|2914.68|2924.17|2916.47|2922.38|2914.68|33
1647885260000|2022-03-21 17:54:20|2922.44|2914.74|2920.82|2913.12|2922.66|2914.96|2920.66|2912.96|35
1647885270000|2022-03-21 17:54:30|2920.85|2913.15|2921.08|2913.38|2921.8|2914.1|2920.62|2912.92|35
1647885280000|2022-03-21 17:54:40|2921.17|2913.47|2920.74|2913.04|2921.22|2913.52|2920.56|2912.86|35
1647885290000|2022-03-21 17:54:50|2921.14|2913.44|2921.37|2913.67|2921.74|2914.04|2920.6|2912.9|29
1647885300000|2022-03-21 17:55:00|2921.22|2913.52|2921.35|2913.65|2922.45|2914.75|2921.22|2913.52|36
1647885310000|2022-03-21 17:55:10|2921.33|2913.63|2921.07|2913.37|2921.47|2913.77|2920.47|2912.77|38
1647885320000|2022-03-21 17:55:20|2921.38|2913.68|2920.78|2913.08|2921.38|2913.68|2920.43|2912.73|29
1647885330000|2022-03-21 17:55:30|2920.72|2913.02|2919.35|2911.65|2920.72|2913.02|2919.35|2911.65|37
1647885340000|2022-03-21 17:55:40|2919.39|2911.69|2919.43|2911.73|2919.62|2911.92|2918.78|2911.08|35
1647885350000|2022-03-21 17:55:50|2919.32|2911.62|2920.06|2912.36|2920.66|2912.96|2919.13|2911.43|29
1647885360000|2022-03-21 17:56:00|2920.78|2913.08|2920.32|2912.62|2920.94|2913.24|2920.25|2912.55|36
1647885370000|2022-03-21 17:56:10|2920.66|2912.96|2920.31|2912.61|2920.71|2913.01|2920.23|2912.53|27
1647885380000|2022-03-21 17:56:20|2920.3|2912.6|2920.02|2912.32|2920.41|2912.71|2919.93|2912.23|34
1647885390000|2022-03-21 17:56:30|2920.03|2912.33|2920.19|2912.49|2920.33|2912.63|2920.03|2912.33|20
1647885400000|2022-03-21 17:56:40|2920.2|2912.5|2920.94|2913.24|2920.94|2913.24|2919.94|2912.24|22
1647885410000|2022-03-21 17:56:50|2921|2913.3|2920.97|2913.27|2921.16|2913.46|2920.97|2913.27|22
1647885420000|2022-03-21 17:57:00|2921.15|2913.45|2921.67|2913.97|2921.91|2914.21|2921.15|2913.45|32
1647885430000|2022-03-21 17:57:10|2921.7|2914|2922.78|2915.08|2923.69|2915.99|2921.7|2914|31
1647885440000|2022-03-21 17:57:20|2923.25|2915.55|2922.68|2914.98|2923.25|2915.55|2922.67|2914.97|24
1647885450000|2022-03-21 17:57:30|2922.69|2914.99|2923.41|2915.71|2923.48|2915.78|2922.68|2914.98|30
1647885460000|2022-03-21 17:57:40|2923.43|2915.73|2923.42|2915.72|2923.48|2915.78|2922.99|2915.29|30
1647885470000|2022-03-21 17:57:50|2923.23|2915.53|2924.65|2916.95|2924.67|2916.97|2923.23|2915.53|27
1647885480000|2022-03-21 17:58:00|2924.67|2916.97|2924.64|2916.94|2924.96|2917.26|2924.63|2916.93|24
1647885490000|2022-03-21 17:58:10|2924.51|2916.81|2924.39|2916.69|2924.6|2916.9|2923.95|2916.25|31
1647885500000|2022-03-21 17:58:20|2924.33|2916.63|2924.15|2916.45|2924.33|2916.63|2923.65|2915.95|35
1647885510000|2022-03-21 17:58:30|2924.13|2916.43|2924.59|2916.89|2925.05|2917.35|2923.79|2916.09|34
1647885520000|2022-03-21 17:58:40|2924.81|2917.11|2924.52|2916.82|2925.49|2917.79|2924.28|2916.58|36
1647885530000|2022-03-21 17:58:50|2924.41|2916.71|2924.34|2916.64|2925.07|2917.37|2923.96|2916.26|36
1647885540000|2022-03-21 17:59:00|2923.96|2916.26|2924.61|2916.91|2925.1|2917.4|2923.93|2916.23|37
1647885550000|2022-03-21 17:59:10|2924.55|2916.85|2924.29|2916.59|2924.98|2917.28|2924.15|2916.45|39
1647885560000|2022-03-21 17:59:20|2924.27|2916.57|2924.48|2916.78|2924.71|2917.01|2924.2|2916.5|29
1647885570000|2022-03-21 17:59:30|2924.23|2916.53|2924.74|2917.04|2924.78|2917.08|2924.23|2916.53|28
1647885580000|2022-03-21 17:59:40|2924.76|2917.06|2924.71|2917.01|2924.84|2917.14|2924.56|2916.86|28
1647885590000|2022-03-21 17:59:50|2924.72|2917.02|2924.7|2917|2924.79|2917.09|2924.55|2916.85|29
1647885600000|2022-03-21 18:00:00|2924.74|2917.04|2925.88|2918.18|2925.88|2918.18|2924.58|2916.88|30
1647885610000|2022-03-21 18:00:10|2925.94|2918.24|2928.45|2920.75|2929.06|2921.36|2925.27|2917.57|30
1647885620000|2022-03-21 18:00:20|2928.66|2920.96|2928.9|2921.2|2929.77|2922.07|2928.65|2920.95|36
1647885630000|2022-03-21 18:00:30|2928.95|2921.25|2929.93|2922.23|2929.98|2922.28|2928.95|2921.25|30
1647885640000|2022-03-21 18:00:40|2929.92|2922.22|2927.48|2919.78|2929.92|2922.22|2927.48|2919.78|32
1647885650000|2022-03-21 18:00:50|2927.38|2919.68|2925.37|2917.67|2927.53|2919.83|2925.11|2917.41|37
1647885660000|2022-03-21 18:01:00|2925.23|2917.53|2924.37|2916.67|2925.33|2917.63|2924|2916.3|37
1647885670000|2022-03-21 18:01:10|2924.42|2916.72|2923.81|2916.11|2924.92|2917.22|2923.78|2916.08|28
1647885680000|2022-03-21 18:01:20|2923.8|2916.1|2922.71|2915.01|2923.93|2916.23|2922.12|2914.42|23
1647885690000|2022-03-21 18:01:30|2922.79|2915.09|2923.03|2915.33|2923.35|2915.65|2922.15|2914.45|39
1647885700000|2022-03-21 18:01:40|2923.22|2915.52|2923.37|2915.67|2923.84|2916.14|2922.98|2915.28|34
1647885710000|2022-03-21 18:01:50|2923.58|2915.88|2922.75|2915.05|2923.84|2916.14|2922.63|2914.93|28
1647885720000|2022-03-21 18:02:00|2922.92|2915.22|2921.64|2913.94|2923.46|2915.76|2921.58|2913.88|36
1647885730000|2022-03-21 18:02:10|2921.63|2913.93|2922.27|2914.57|2922.55|2914.85|2921.61|2913.91|34
1647885740000|2022-03-21 18:02:20|2922.35|2914.65|2921.82|2914.12|2922.37|2914.67|2921.82|2914.12|29
1647885750000|2022-03-21 18:02:30|2921.77|2914.07|2921.6|2913.9|2922.01|2914.31|2921.06|2913.36|30
1647885760000|2022-03-21 18:02:40|2921.53|2913.83|2921.46|2913.76|2921.57|2913.87|2921.45|2913.75|30
1647885770000|2022-03-21 18:02:50|2921.42|2913.72|2921.29|2913.59|2921.51|2913.81|2921.28|2913.58|21
1647885780000|2022-03-21 18:03:00|2921.37|2913.67|2923.17|2915.47|2923.17|2915.47|2921.37|2913.67|26
1647885790000|2022-03-21 18:03:10|2923.18|2915.48|2922.73|2915.03|2923.18|2915.48|2922.72|2915.02|16
1647885800000|2022-03-21 18:03:20|2922.52|2914.82|2922.27|2914.57|2922.81|2915.11|2922.27|2914.57|33
1647885810000|2022-03-21 18:03:30|2922.35|2914.65|2921.67|2913.97|2922.35|2914.65|2921.37|2913.67|36
1647885820000|2022-03-21 18:03:40|2921.7|2914|2921.69|2913.99|2921.72|2914.02|2921.16|2913.46|34
1647885830000|2022-03-21 18:03:50|2921.5|2913.8|2921.46|2913.76|2922.06|2914.36|2921.37|2913.67|36
1647885840000|2022-03-21 18:04:00|2921.45|2913.75|2921.63|2913.93|2921.83|2914.13|2921.43|2913.73|32
1647885850000|2022-03-21 18:04:10|2921.46|2913.76|2921.76|2914.06|2921.76|2914.06|2921.2|2913.5|29
1647885860000|2022-03-21 18:04:20|2921.71|2914.01|2921.17|2913.47|2921.75|2914.05|2921.17|2913.47|32
1647885870000|2022-03-21 18:04:30|2921.19|2913.49|2921.91|2914.21|2922.06|2914.36|2921.17|2913.47|26
1647885880000|2022-03-21 18:04:40|2921.9|2914.2|2921.67|2913.97|2922.42|2914.72|2921.63|2913.93|28
1647885890000|2022-03-21 18:04:50|2921.66|2913.96|2921.73|2914.03|2921.74|2914.04|2921.17|2913.47|31
1647885900000|2022-03-21 18:05:00|2921.83|2914.13|2920.5|2912.8|2921.83|2914.13|2920.24|2912.54|38
1647885910000|2022-03-21 18:05:10|2921.04|2913.34|2920.14|2912.44|2921.3|2913.6|2920.14|2912.44|34
1647885920000|2022-03-21 18:05:20|2920.33|2912.63|2919.61|2911.91|2920.78|2913.08|2919.4|2911.7|34
1647885930000|2022-03-21 18:05:30|2919.79|2912.09|2919.84|2912.14|2919.99|2912.29|2919.72|2912.02|26
1647885940000|2022-03-21 18:05:40|2919.96|2912.26|2920.14|2912.44|2920.16|2912.46|2919.75|2912.05|21
1647885950000|2022-03-21 18:05:50|2920.13|2912.43|2919.99|2912.29|2920.34|2912.64|2919.76|2912.06|34
1647885960000|2022-03-21 18:06:00|2919.92|2912.22|2920.36|2912.66|2920.39|2912.69|2919.91|2912.21|33
1647885970000|2022-03-21 18:06:10|2920.39|2912.69|2921.31|2913.61|2921.39|2913.69|2920.39|2912.69|31
1647885980000|2022-03-21 18:06:20|2921.07|2913.37|2920.38|2912.68|2921.41|2913.71|2919.63|2911.93|37
1647885990000|2022-03-21 18:06:30|2920.46|2912.76|2920.35|2912.65|2920.69|2912.99|2920.2|2912.5|31
1647886000000|2022-03-21 18:06:40|2920.36|2912.66|2919.85|2912.15|2920.4|2912.7|2919.85|2912.15|36
1647886010000|2022-03-21 18:06:50|2920.01|2912.31|2920.29|2912.59|2920.29|2912.59|2919.69|2911.99|21
1647886020000|2022-03-21 18:07:00|2920.28|2912.58|2920.58|2912.88|2920.72|2913.02|2920.28|2912.58|27
1647886030000|2022-03-21 18:07:10|2920.59|2912.89|2920.59|2912.89|2921.15|2913.45|2920.59|2912.89|27
1647886040000|2022-03-21 18:07:20|2920.62|2912.92|2921.67|2913.97|2921.67|2913.97|2920.32|2912.62|25
1647886050000|2022-03-21 18:07:30|2921.9|2914.2|2921.61|2913.91|2922.3|2914.6|2921.56|2913.86|33
1647886060000|2022-03-21 18:07:40|2921.67|2913.97|2920.4|2912.7|2921.77|2914.07|2919.08|2911.38|38
1647886070000|2022-03-21 18:07:50|2920.11|2912.41|2918.58|2910.88|2920.41|2912.71|2918.45|2910.75|38
1647886080000|2022-03-21 18:08:00|2918.55|2910.85|2919.66|2911.96|2919.66|2911.96|2918.45|2910.75|32
1647886090000|2022-03-21 18:08:10|2919.48|2911.78|2920.27|2912.57|2920.69|2912.99|2919.42|2911.72|34
1647886100000|2022-03-21 18:08:20|2920.41|2912.71|2919.3|2911.6|2920.41|2912.71|2919.18|2911.48|39
1647886110000|2022-03-21 18:08:30|2919.18|2911.48|2919.39|2911.69|2919.46|2911.76|2918.69|2910.99|36
1647886120000|2022-03-21 18:08:40|2919.55|2911.85|2918.46|2910.76|2919.55|2911.85|2918.17|2910.47|37
1647886130000|2022-03-21 18:08:50|2918.14|2910.44|2918.26|2910.56|2918.52|2910.82|2918.06|2910.36|34
1647886140000|2022-03-21 18:09:00|2918.27|2910.57|2920.22|2912.52|2920.26|2912.56|2918.21|2910.51|36
1647886150000|2022-03-21 18:09:10|2919.5|2911.8|2920.28|2912.58|2920.43|2912.73|2919.5|2911.8|33
1647886160000|2022-03-21 18:09:20|2920.29|2912.59|2919.66|2911.96|2920.36|2912.66|2919.62|2911.92|33
1647886170000|2022-03-21 18:09:30|2919.8|2912.1|2919.13|2911.43|2919.8|2912.1|2918.78|2911.08|32
1647886180000|2022-03-21 18:09:40|2918.91|2911.21|2920.12|2912.42|2920.12|2912.42|2918.91|2911.21|29
1647886190000|2022-03-21 18:09:50|2919.48|2911.78|2920.31|2912.61|2920.34|2912.64|2919.44|2911.74|32
1647886200000|2022-03-21 18:10:00|2919.59|2911.89|2918.78|2911.08|2919.99|2912.29|2918.42|2910.72|37
1647886210000|2022-03-21 18:10:10|2918.88|2911.18|2917.26|2909.56|2918.88|2911.18|2917.26|2909.56|32
1647886220000|2022-03-21 18:10:20|2916.98|2909.28|2916.88|2909.18|2917.34|2909.64|2916.69|2908.99|34
1647886230000|2022-03-21 18:10:30|2916.93|2909.23|2915.72|2908.02|2916.97|2909.27|2915.71|2908.01|30
1647886240000|2022-03-21 18:10:40|2915.41|2907.71|2915.84|2908.14|2916.86|2909.16|2915.4|2907.7|38
1647886250000|2022-03-21 18:10:50|2915.85|2908.15|2915.68|2907.98|2915.94|2908.24|2913.82|2906.12|38
1647886260000|2022-03-21 18:11:00|2915.71|2908.01|2915.55|2907.85|2915.77|2908.07|2913.6|2905.9|36
1647886270000|2022-03-21 18:11:10|2915.64|2907.94|2916.87|2909.17|2916.91|2909.21|2915.28|2907.58|32
1647886280000|2022-03-21 18:11:20|2917.5|2909.8|2916.68|2908.98|2917.5|2909.8|2916.52|2908.82|29
1647886290000|2022-03-21 18:11:30|2916.64|2908.94|2916.99|2909.29|2917.23|2909.53|2916.63|2908.93|25
1647886300000|2022-03-21 18:11:40|2917.07|2909.37|2916.76|2909.06|2917.16|2909.46|2916.42|2908.72|29
1647886310000|2022-03-21 18:11:50|2916.77|2909.07|2916.58|2908.88|2916.87|2909.17|2916.58|2908.88|25
1647886320000|2022-03-21 18:12:00|2916.62|2908.92|2917.38|2909.68|2917.8|2910.1|2915.71|2908.01|36
1647886330000|2022-03-21 18:12:10|2917.37|2909.67|2918.28|2910.58|2918.79|2911.09|2917.37|2909.67|32
1647886340000|2022-03-21 18:12:20|2918.4|2910.7|2918.73|2911.03|2919.64|2911.94|2918.4|2910.7|31
1647886350000|2022-03-21 18:12:30|2918.71|2911.01|2918.96|2911.26|2919.31|2911.61|2918.65|2910.95|29
1647886360000|2022-03-21 18:12:40|2918.71|2911.01|2919.05|2911.35|2919.06|2911.36|2918.01|2910.31|37
1647886370000|2022-03-21 18:12:50|2918.78|2911.08|2918.88|2911.18|2919.47|2911.77|2918.64|2910.94|33
1647886380000|2022-03-21 18:13:00|2918.84|2911.14|2918.88|2911.18|2919.21|2911.51|2918.38|2910.68|25
1647886390000|2022-03-21 18:13:10|2918.71|2911.01|2918.79|2911.09|2918.79|2911.09|2918.66|2910.96|24
1647886400000|2022-03-21 18:13:20|2918.77|2911.07|2918.61|2910.91|2918.79|2911.09|2918.56|2910.86|21
1647886410000|2022-03-21 18:13:30|2918.64|2910.94|2918.48|2910.78|2918.73|2911.03|2918.48|2910.78|22
1647886420000|2022-03-21 18:13:40|2918.67|2910.97|2919.13|2911.43|2919.13|2911.43|2918.67|2910.97|23
1647886430000|2022-03-21 18:13:50|2919.21|2911.51|2918.72|2911.02|2919.5|2911.8|2918.72|2911.02|28
1647886440000|2022-03-21 18:14:00|2918.74|2911.04|2918.92|2911.22|2919.21|2911.51|2918.47|2910.77|30
1647886450000|2022-03-21 18:14:10|2918.59|2910.89|2918.45|2910.75|2918.97|2911.27|2918.39|2910.69|35
1647886460000|2022-03-21 18:14:20|2918.49|2910.79|2918.46|2910.76|2918.52|2910.82|2918.37|2910.67|25
1647886470000|2022-03-21 18:14:30|2918.51|2910.81|2918.25|2910.55|2918.67|2910.97|2918.25|2910.55|17
1647886480000|2022-03-21 18:14:40|2918.11|2910.41|2917.65|2909.95|2918.11|2910.41|2917.59|2909.89|32
1647886490000|2022-03-21 18:14:50|2917.57|2909.87|2917.43|2909.73|2917.68|2909.98|2916.23|2908.53|37
1647886500000|2022-03-21 18:15:00|2917.34|2909.64|2918.71|2911.01|2918.73|2911.03|2916.85|2909.15|40
1647886510000|2022-03-21 18:15:10|2918.83|2911.13|2918.05|2910.35|2918.98|2911.28|2917.99|2910.29|36
1647886520000|2022-03-21 18:15:20|2918.03|2910.33|2917.42|2909.72|2918.03|2910.33|2917.09|2909.39|33
1647886530000|2022-03-21 18:15:30|2917.47|2909.77|2916.58|2908.88|2917.93|2910.23|2916.45|2908.75|32
1647886540000|2022-03-21 18:15:40|2916.61|2908.91|2915.81|2908.11|2916.66|2908.96|2915.81|2908.11|36
1647886550000|2022-03-21 18:15:50|2915.82|2908.12|2914.54|2906.84|2915.83|2908.13|2914.54|2906.84|33
1647886560000|2022-03-21 18:16:00|2914.51|2906.81|2914.35|2906.65|2914.51|2906.81|2913.9|2906.2|33
1647886570000|2022-03-21 18:16:10|2914.16|2906.46|2914.51|2906.81|2914.52|2906.82|2914.12|2906.42|33
1647886580000|2022-03-21 18:16:20|2914.27|2906.57|2915.94|2908.24|2915.94|2908.24|2914.27|2906.57|37
1647886590000|2022-03-21 18:16:30|2915.3|2907.6|2916.28|2908.58|2916.38|2908.68|2915.17|2907.47|31
1647886600000|2022-03-21 18:16:40|2916.42|2908.72|2916.23|2908.53|2916.45|2908.75|2916.22|2908.52|24
1647886610000|2022-03-21 18:16:50|2916.04|2908.34|2916.78|2909.08|2916.78|2909.08|2916.01|2908.31|20
1647886620000|2022-03-21 18:17:00|2916.76|2909.06|2916.74|2909.04|2916.87|2909.17|2916.26|2908.56|24
1647886630000|2022-03-21 18:17:10|2916.77|2909.07|2916.65|2908.95|2917.46|2909.76|2916.65|2908.95|25
1647886640000|2022-03-21 18:17:20|2916.54|2908.84|2915.4|2907.7|2916.54|2908.84|2915.4|2907.7|36
1647886650000|2022-03-21 18:17:30|2915.39|2907.69|2914.77|2907.07|2915.61|2907.91|2914.77|2907.07|35
1647886660000|2022-03-21 18:17:40|2914.98|2907.28|2914.81|2907.11|2915.21|2907.51|2914.57|2906.87|32
1647886670000|2022-03-21 18:17:50|2914.83|2907.13|2914.6|2906.9|2915.05|2907.35|2914.46|2906.76|30
1647886680000|2022-03-21 18:18:00|2914.65|2906.95|2914.44|2906.74|2914.99|2907.29|2914.42|2906.72|37
1647886690000|2022-03-21 18:18:10|2914.42|2906.72|2913.82|2906.12|2914.59|2906.89|2913.68|2905.98|32
1647886700000|2022-03-21 18:18:20|2913.83|2906.13|2913.19|2905.49|2914.31|2906.61|2912.31|2904.61|36
1647886710000|2022-03-21 18:18:30|2913.18|2905.48|2913|2905.3|2913.54|2905.84|2912.93|2905.23|28
1647886720000|2022-03-21 18:18:40|2913.06|2905.36|2913.22|2905.52|2913.32|2905.62|2912.5|2904.8|28
1647886730000|2022-03-21 18:18:50|2913.2|2905.5|2913.46|2905.76|2914.23|2906.53|2912.63|2904.93|33
1647886740000|2022-03-21 18:19:00|2913.31|2905.61|2913.65|2905.95|2914.23|2906.53|2913.22|2905.52|35
1647886750000|2022-03-21 18:19:10|2913.26|2905.56|2913.44|2905.74|2913.89|2906.19|2912.99|2905.29|35
1647886760000|2022-03-21 18:19:20|2913.06|2905.36|2913.16|2905.46|2913.44|2905.74|2912.95|2905.25|23
1647886770000|2022-03-21 18:19:30|2913.32|2905.62|2915.16|2907.46|2915.16|2907.46|2913.04|2905.34|29
1647886780000|2022-03-21 18:19:40|2915|2907.3|2913.82|2906.12|2915.07|2907.37|2913.81|2906.11|33
1647886790000|2022-03-21 18:19:50|2913.83|2906.13|2913.77|2906.07|2913.83|2906.13|2913.64|2905.94|9
1647886800000|2022-03-21 18:20:00|2913.76|2906.06|2914.84|2907.14|2914.84|2907.14|2913.68|2905.98|24
1647886810000|2022-03-21 18:20:10|2914.83|2907.13|2914.1|2906.4|2914.84|2907.14|2913.77|2906.07|32
1647886820000|2022-03-21 18:20:20|2914.7|2907|2915.09|2907.39|2915.12|2907.42|2914.48|2906.78|33
1647886830000|2022-03-21 18:20:30|2914.66|2906.96|2914.82|2907.12|2915.12|2907.42|2914.21|2906.51|29
1647886840000|2022-03-21 18:20:40|2914.75|2907.05|2914.61|2906.91|2914.97|2907.27|2914.37|2906.67|33
1647886850000|2022-03-21 18:20:50|2914.62|2906.92|2914.78|2907.08|2914.93|2907.23|2914.61|2906.91|17
1647886860000|2022-03-21 18:21:00|2914.95|2907.25|2916.93|2909.23|2917.02|2909.32|2914.91|2907.21|22
1647886870000|2022-03-21 18:21:10|2916.58|2908.88|2916.4|2908.7|2916.64|2908.94|2915.59|2907.89|34
1647886880000|2022-03-21 18:21:20|2916.32|2908.62|2916.91|2909.21|2916.91|2909.21|2916.32|2908.62|11
1647886890000|2022-03-21 18:21:30|2916.95|2909.25|2917.88|2910.18|2917.88|2910.18|2916.95|2909.25|18
1647886900000|2022-03-21 18:21:40|2917.82|2910.12|2917.89|2910.19|2918.67|2910.97|2917.82|2910.12|24
1647886910000|2022-03-21 18:21:50|2917.83|2910.13|2918.26|2910.56|2918.8|2911.1|2917.57|2909.87|35
1647886920000|2022-03-21 18:22:00|2917.78|2910.08|2919.13|2911.43|2919.13|2911.43|2917.78|2910.08|37
1647886930000|2022-03-21 18:22:10|2919.05|2911.35|2920.75|2913.05|2920.75|2913.05|2919.01|2911.31|33
1647886940000|2022-03-21 18:22:20|2920.5|2912.8|2918.55|2910.85|2920.5|2912.8|2918.49|2910.79|38
1647886950000|2022-03-21 18:22:30|2918.54|2910.84|2917.85|2910.15|2919.08|2911.38|2916.97|2909.27|38
1647886960000|2022-03-21 18:22:40|2917.32|2909.62|2918.04|2910.34|2918.09|2910.39|2917.32|2909.62|33
1647886970000|2022-03-21 18:22:50|2917.54|2909.84|2918.62|2910.92|2918.63|2910.93|2917.43|2909.73|22
1647886980000|2022-03-21 18:23:00|2918.67|2910.97|2919.8|2912.1|2919.8|2912.1|2918.67|2910.97|36
1647886990000|2022-03-21 18:23:10|2919.48|2911.78|2919.46|2911.76|2919.51|2911.81|2918.94|2911.24|29
1647887000000|2022-03-21 18:23:20|2919.45|2911.75|2919.41|2911.71|2919.53|2911.83|2919.08|2911.38|30
1647887010000|2022-03-21 18:23:30|2919.42|2911.72|2919.6|2911.9|2919.72|2912.02|2919.1|2911.4|31
1647887020000|2022-03-21 18:23:40|2919.63|2911.93|2920.75|2913.05|2920.75|2913.05|2919.63|2911.93|30
1647887030000|2022-03-21 18:23:50|2921.33|2913.63|2920.67|2912.97|2921.46|2913.76|2920.6|2912.9|30
1647887040000|2022-03-21 18:24:00|2920.7|2913|2921.27|2913.57|2921.27|2913.57|2920.54|2912.84|23
1647887050000|2022-03-21 18:24:10|2921.33|2913.63|2920.32|2912.62|2921.51|2913.81|2920.21|2912.51|26
1647887060000|2022-03-21 18:24:20|2920.47|2912.77|2920.24|2912.54|2920.74|2913.04|2920.24|2912.54|22
1647887070000|2022-03-21 18:24:30|2920.29|2912.59|2920.65|2912.95|2920.74|2913.04|2920.1|2912.4|24
1647887080000|2022-03-21 18:24:40|2920.66|2912.96|2920.19|2912.49|2920.87|2913.17|2920.19|2912.49|26
1647887090000|2022-03-21 18:24:50|2920.41|2912.71|2920.59|2912.89|2920.63|2912.93|2920.06|2912.36|34
1647887100000|2022-03-21 18:25:00|2920.5|2912.8|2921.51|2913.81|2921.83|2914.13|2920.5|2912.8|33
1647887110000|2022-03-21 18:25:10|2921.46|2913.76|2919.69|2911.99|2921.73|2914.03|2919.69|2911.99|33
1647887120000|2022-03-21 18:25:20|2919.72|2912.02|2920.77|2913.07|2920.93|2913.23|2919.71|2912.01|34
1647887130000|2022-03-21 18:25:30|2920.83|2913.13|2920.7|2913|2920.91|2913.21|2920.62|2912.92|33
1647887140000|2022-03-21 18:25:40|2920.77|2913.07|2920.17|2912.47|2920.78|2913.08|2919.87|2912.17|35
1647887150000|2022-03-21 18:25:50|2920.26|2912.56|2919.69|2911.99|2920.58|2912.88|2919.45|2911.75|34
1647887160000|2022-03-21 18:26:00|2919.87|2912.17|2920.45|2912.75|2920.91|2913.21|2919.79|2912.09|39
1647887170000|2022-03-21 18:26:10|2920.4|2912.7|2920.23|2912.53|2920.75|2913.05|2919.92|2912.22|34
1647887180000|2022-03-21 18:26:20|2920.24|2912.54|2920.99|2913.29|2921.28|2913.58|2919.89|2912.19|37
1647887190000|2022-03-21 18:26:30|2921.09|2913.39|2921.17|2913.47|2921.17|2913.47|2920.65|2912.95|39
1647887200000|2022-03-21 18:26:40|2921.11|2913.41|2921.56|2913.86|2921.71|2914.01|2921.11|2913.41|24
1647887210000|2022-03-21 18:26:50|2921.55|2913.85|2921.66|2913.96|2921.76|2914.06|2921.48|2913.78|36
1647887220000|2022-03-21 18:27:00|2921.86|2914.16|2922.96|2915.26|2922.96|2915.26|2921.74|2914.04|28
1647887230000|2022-03-21 18:27:10|2923.09|2915.39|2922.65|2914.95|2923.79|2916.09|2922.59|2914.89|33
1647887240000|2022-03-21 18:27:20|2922.64|2914.94|2924.14|2916.44|2924.14|2916.44|2922.1|2914.4|30
1647887250000|2022-03-21 18:27:30|2924.13|2916.43|2923.58|2915.88|2924.78|2917.08|2923.47|2915.77|36
1647887260000|2022-03-21 18:27:40|2923.59|2915.89|2923.57|2915.87|2923.69|2915.99|2923.14|2915.44|26
1647887270000|2022-03-21 18:27:50|2923.63|2915.93|2924.09|2916.39|2924.5|2916.8|2923.28|2915.58|26
1647887280000|2022-03-21 18:28:00|2924.18|2916.48|2924.51|2916.81|2924.59|2916.89|2924.18|2916.48|28
1647887290000|2022-03-21 18:28:10|2924.5|2916.8|2924.24|2916.54|2924.61|2916.91|2924.02|2916.32|24
1647887300000|2022-03-21 18:28:20|2924.29|2916.59|2924.15|2916.45|2924.4|2916.7|2924.09|2916.39|31
1647887310000|2022-03-21 18:28:30|2924.2|2916.5|2925.4|2917.7|2925.62|2917.92|2924.01|2916.31|29
1647887320000|2022-03-21 18:28:40|2925.8|2918.1|2924.77|2917.07|2926.17|2918.47|2924.05|2916.35|37
1647887330000|2022-03-21 18:28:50|2923.92|2916.22|2925.28|2917.58|2925.28|2917.58|2923.09|2915.39|30
1647887340000|2022-03-21 18:29:00|2925.27|2917.57|2925.51|2917.81|2925.97|2918.27|2924.35|2916.65|37
1647887350000|2022-03-21 18:29:10|2924.67|2916.97|2924.53|2916.83|2925.54|2917.84|2924.11|2916.41|37
1647887360000|2022-03-21 18:29:20|2924.78|2917.08|2924.12|2916.42|2924.8|2917.1|2922.86|2915.16|16
1647887370000|2022-03-21 18:29:30|2924.05|2916.35|2924.05|2916.35|2924.41|2916.71|2923.28|2915.58|36
1647887380000|2022-03-21 18:29:40|2924.04|2916.34|2923.59|2915.89|2924.33|2916.63|2923.11|2915.41|28
1647887390000|2022-03-21 18:29:50|2923.36|2915.66|2922.93|2915.23|2923.36|2915.66|2922.93|2915.23|14
1647887400000|2022-03-21 18:30:00|2922.76|2915.06|2923.53|2915.83|2923.77|2916.07|2922.76|2915.06|25
1647887410000|2022-03-21 18:30:10|2923.56|2915.86|2924.23|2916.53|2925.03|2917.33|2923.5|2915.8|28
1647887420000|2022-03-21 18:30:20|2924.48|2916.78|2923.76|2916.06|2924.79|2917.09|2923.25|2915.55|22
1647887430000|2022-03-21 18:30:30|2923.77|2916.07|2923.13|2915.43|2923.84|2916.14|2923.13|2915.43|29
1647887440000|2022-03-21 18:30:40|2923.18|2915.48|2924|2916.3|2924.52|2916.82|2923.18|2915.48|29
1647887450000|2022-03-21 18:30:50|2923.2|2915.5|2923.75|2916.05|2924.26|2916.56|2923.2|2915.5|24
1647887460000|2022-03-21 18:31:00|2923.8|2916.1|2922.58|2914.88|2923.8|2916.1|2922.58|2914.88|24
1647887470000|2022-03-21 18:31:10|2922.44|2914.74|2922.23|2914.53|2923.14|2915.44|2921.97|2914.27|25
1647887480000|2022-03-21 18:31:20|2922.04|2914.34|2922.47|2914.77|2922.56|2914.86|2921.92|2914.22|22
1647887490000|2022-03-21 18:31:30|2922.51|2914.81|2922.06|2914.36|2922.63|2914.93|2921.98|2914.28|29
1647887500000|2022-03-21 18:31:40|2922.11|2914.41|2922.26|2914.56|2922.27|2914.57|2922.11|2914.41|7
1647887510000|2022-03-21 18:31:50|2922.21|2914.51|2921.93|2914.23|2922.26|2914.56|2921.92|2914.22|20
1647887520000|2022-03-21 18:32:00|2922|2914.3|2920.14|2912.44|2922.08|2914.38|2919.97|2912.27|15
1647887530000|2022-03-21 18:32:10|2920.17|2912.47|2922.55|2914.85|2922.55|2914.85|2920.17|2912.47|32
1647887540000|2022-03-21 18:32:20|2922.36|2914.66|2923.62|2915.92|2923.62|2915.92|2921.87|2914.17|37
1647887550000|2022-03-21 18:32:30|2923.32|2915.62|2924.37|2916.67|2924.62|2916.92|2923.32|2915.62|34
1647887560000|2022-03-21 18:32:40|2924.38|2916.68|2923.32|2915.62|2924.67|2916.97|2922.87|2915.17|38
1647887570000|2022-03-21 18:32:50|2923.27|2915.57|2923.41|2915.71|2923.86|2916.16|2922.85|2915.15|34
1647887580000|2022-03-21 18:33:00|2923.43|2915.73|2922.93|2915.23|2923.85|2916.15|2922.79|2915.09|29
1647887590000|2022-03-21 18:33:10|2922.98|2915.28|2924.21|2916.51|2924.21|2916.51|2922.98|2915.28|27
1647887600000|2022-03-21 18:33:20|2924.34|2916.64|2924.82|2917.12|2925.06|2917.36|2924.34|2916.64|19
1647887610000|2022-03-21 18:33:30|2924.85|2917.15|2924.77|2917.07|2925.21|2917.51|2924.68|2916.98|27
1647887620000|2022-03-21 18:33:40|2924.76|2917.06|2924.05|2916.35|2925.02|2917.32|2923.75|2916.05|29
1647887630000|2022-03-21 18:33:50|2924.03|2916.33|2924.37|2916.67|2924.64|2916.94|2923.87|2916.17|26
1647887640000|2022-03-21 18:34:00|2923.98|2916.28|2924.23|2916.53|2924.45|2916.75|2923.8|2916.1|34
1647887650000|2022-03-21 18:34:10|2924.22|2916.52|2924.28|2916.58|2924.89|2917.19|2924.08|2916.38|37
1647887660000|2022-03-21 18:34:20|2924.22|2916.52|2924.35|2916.65|2924.73|2917.03|2923.76|2916.06|31
1647887670000|2022-03-21 18:34:30|2924.34|2916.64|2924.48|2916.78|2925.09|2917.39|2924.11|2916.41|29
1647887680000|2022-03-21 18:34:40|2924.47|2916.77|2925.04|2917.34|2925.08|2917.38|2923.91|2916.21|31
1647887690000|2022-03-21 18:34:50|2925.03|2917.33|2925.41|2917.71|2925.8|2918.1|2924.39|2916.69|32
1647887700000|2022-03-21 18:35:00|2925.79|2918.09|2924.85|2917.15|2925.92|2918.22|2924.69|2916.99|32
1647887710000|2022-03-21 18:35:10|2925.04|2917.34|2924.45|2916.75|2925.25|2917.55|2923.96|2916.26|35
1647887720000|2022-03-21 18:35:20|2924.34|2916.64|2923.65|2915.95|2924.34|2916.64|2923.39|2915.69|31
1647887730000|2022-03-21 18:35:30|2923.47|2915.77|2924.65|2916.95|2924.65|2916.95|2923.37|2915.67|24
1647887740000|2022-03-21 18:35:40|2924.5|2916.8|2922.24|2914.54|2924.5|2916.8|2922.24|2914.54|33
1647887750000|2022-03-21 18:35:50|2922.25|2914.55|2923.2|2915.5|2923.66|2915.96|2922.25|2914.55|33
1647887760000|2022-03-21 18:36:00|2922.91|2915.21|2923.16|2915.46|2923.58|2915.88|2922.65|2914.95|29
1647887770000|2022-03-21 18:36:10|2923.13|2915.43|2922.82|2915.12|2923.45|2915.75|2922.7|2915|28
1647887780000|2022-03-21 18:36:20|2922.62|2914.92|2922.46|2914.76|2923.06|2915.36|2922.31|2914.61|32
1647887790000|2022-03-21 18:36:30|2922.49|2914.79|2922.58|2914.88|2922.72|2915.02|2922.39|2914.69|30
1647887800000|2022-03-21 18:36:40|2922.57|2914.87|2923.11|2915.41|2923.11|2915.41|2921.17|2913.47|40
1647887810000|2022-03-21 18:36:50|2922.61|2914.91|2922.63|2914.93|2923.65|2915.95|2922.45|2914.75|34
1647887820000|2022-03-21 18:37:00|2922.44|2914.74|2923.73|2916.03|2923.96|2916.26|2922.44|2914.74|26
1647887830000|2022-03-21 18:37:10|2923.74|2916.04|2924.11|2916.41|2924.13|2916.43|2923.67|2915.97|25
1647887840000|2022-03-21 18:37:20|2924.05|2916.35|2923.82|2916.12|2924.15|2916.45|2923.8|2916.1|19
1647887850000|2022-03-21 18:37:30|2923.84|2916.14|2924.46|2916.76|2924.56|2916.86|2923.75|2916.05|19
1647887860000|2022-03-21 18:37:40|2924.48|2916.78|2923.9|2916.2|2924.52|2916.82|2923.78|2916.08|22
1647887870000|2022-03-21 18:37:50|2923.89|2916.19|2925.04|2917.34|2925.04|2917.34|2923.89|2916.19|20
1647887880000|2022-03-21 18:38:00|2925.01|2917.31|2924.54|2916.84|2925.54|2917.84|2924.45|2916.75|33
1647887890000|2022-03-21 18:38:10|2924.5|2916.8|2924.59|2916.89|2924.89|2917.19|2924.14|2916.44|34
1647887900000|2022-03-21 18:38:20|2924.17|2916.47|2923.99|2916.29|2924.83|2917.13|2923.99|2916.29|21
1647887910000|2022-03-21 18:38:30|2924|2916.3|2923.5|2915.8|2924.74|2917.04|2923.17|2915.47|24
1647887920000|2022-03-21 18:38:40|2923.46|2915.76|2923.63|2915.93|2925.06|2917.36|2923.29|2915.59|38
1647887930000|2022-03-21 18:38:50|2923.67|2915.97|2923.98|2916.28|2924.66|2916.96|2923.55|2915.85|31
1647887940000|2022-03-21 18:39:00|2923.99|2916.29|2924.49|2916.79|2924.49|2916.79|2923.74|2916.04|25
1647887950000|2022-03-21 18:39:10|2924.48|2916.78|2924.89|2917.19|2924.99|2917.29|2924.45|2916.75|29
1647887960000|2022-03-21 18:39:20|2924.86|2917.16|2924.36|2916.66|2924.86|2917.16|2924.06|2916.36|30
1647887970000|2022-03-21 18:39:30|2924.38|2916.68|2924.09|2916.39|2924.4|2916.7|2924.09|2916.39|18
1647887980000|2022-03-21 18:39:40|2924.11|2916.41|2924.09|2916.39|2924.12|2916.42|2924.08|2916.38|10
1647887990000|2022-03-21 18:39:50|2924.03|2916.33|2923.19|2915.49|2924.2|2916.5|2922.53|2914.83|29
1647888000000|2022-03-21 18:40:00|2923.25|2915.55|2922.96|2915.26|2923.31|2915.61|2922.52|2914.82|33
1647888010000|2022-03-21 18:40:10|2922.7|2915|2922.18|2914.48|2922.7|2915|2922.09|2914.39|32
1647888020000|2022-03-21 18:40:20|2922.14|2914.44|2922.39|2914.69|2922.49|2914.79|2921.33|2913.63|30
1647888030000|2022-03-21 18:40:30|2922.52|2914.82|2922.1|2914.4|2922.56|2914.86|2921.35|2913.65|24
1647888040000|2022-03-21 18:40:40|2921.59|2913.89|2922.19|2914.49|2922.53|2914.83|2921.59|2913.89|29
1647888050000|2022-03-21 18:40:50|2922.23|2914.53|2921.54|2913.84|2922.78|2915.08|2921.27|2913.57|16
1647888060000|2022-03-21 18:41:00|2921.71|2914.01|2923.67|2915.97|2923.67|2915.97|2921.54|2913.84|25
1647888070000|2022-03-21 18:41:10|2923.6|2915.9|2923.2|2915.5|2924.12|2916.42|2923.2|2915.5|20
1647888080000|2022-03-21 18:41:20|2923.29|2915.59|2923.65|2915.95|2924.4|2916.7|2923.09|2915.39|21
1647888090000|2022-03-21 18:41:30|2923.46|2915.76|2924.06|2916.36|2924.79|2917.09|2923.1|2915.4|35
1647888100000|2022-03-21 18:41:40|2924.07|2916.37|2921.9|2914.2|2924.08|2916.38|2920.95|2913.25|39
1647888110000|2022-03-21 18:41:50|2922.05|2914.35|2921.62|2913.92|2922.05|2914.35|2921.14|2913.44|36
1647888120000|2022-03-21 18:42:00|2921.68|2913.98|2919.88|2912.18|2921.68|2913.98|2919.49|2911.79|33
1647888130000|2022-03-21 18:42:10|2919.91|2912.21|2919.05|2911.35|2919.93|2912.23|2918.85|2911.15|22
1647888140000|2022-03-21 18:42:20|2919.08|2911.38|2918.12|2910.42|2919.52|2911.82|2918.12|2910.42|23
1647888150000|2022-03-21 18:42:30|2917.86|2910.16|2918.38|2910.68|2918.38|2910.68|2917.43|2909.73|32
1647888160000|2022-03-21 18:42:40|2918.44|2910.74|2918.93|2911.23|2919.35|2911.65|2918.12|2910.42|31
1647888170000|2022-03-21 18:42:50|2917.9|2910.2|2919.78|2912.08|2920.73|2913.03|2917.9|2910.2|36
1647888180000|2022-03-21 18:43:00|2919.67|2911.97|2920.41|2912.71|2920.56|2912.86|2918.59|2910.89|36
1647888190000|2022-03-21 18:43:10|2920.42|2912.72|2921.08|2913.38|2921.25|2913.55|2919.13|2911.43|34
1647888200000|2022-03-21 18:43:20|2920.96|2913.26|2919.74|2912.04|2921.27|2913.57|2919.74|2912.04|30
1647888210000|2022-03-21 18:43:30|2920.96|2913.26|2920.01|2912.31|2921.45|2913.75|2918.93|2911.23|34
1647888220000|2022-03-21 18:43:40|2920.13|2912.43|2918.61|2910.91|2920.13|2912.43|2918.44|2910.74|34
1647888230000|2022-03-21 18:43:50|2918.69|2910.99|2920.22|2912.52|2920.81|2913.11|2918.55|2910.85|33
1647888240000|2022-03-21 18:44:00|2920.4|2912.7|2920.04|2912.34|2920.77|2913.07|2919.88|2912.18|32
1647888250000|2022-03-21 18:44:10|2920.01|2912.31|2920.3|2912.6|2920.37|2912.67|2919.16|2911.46|34
1647888260000|2022-03-21 18:44:20|2920.51|2912.81|2919.26|2911.56|2920.51|2912.81|2918.51|2910.81|38
1647888270000|2022-03-21 18:44:30|2919.31|2911.61|2919.53|2911.83|2919.76|2912.06|2918.75|2911.05|33
1647888280000|2022-03-21 18:44:40|2919.52|2911.82|2920.57|2912.87|2920.65|2912.95|2918.76|2911.06|30
1647888290000|2022-03-21 18:44:50|2920.59|2912.89|2920.41|2912.71|2921.29|2913.59|2919.99|2912.29|26
1647888300000|2022-03-21 18:45:00|2920.39|2912.69|2921.2|2913.5|2921.2|2913.5|2920.36|2912.66|30
1647888310000|2022-03-21 18:45:10|2921.21|2913.51|2920.3|2912.6|2921.52|2913.82|2920.3|2912.6|24
1647888320000|2022-03-21 18:45:20|2920.25|2912.55|2920.16|2912.46|2920.26|2912.56|2919.71|2912.01|22
1647888330000|2022-03-21 18:45:30|2920.27|2912.57|2920.14|2912.44|2920.35|2912.65|2919.98|2912.28|29
1647888340000|2022-03-21 18:45:40|2920.08|2912.38|2920.53|2912.83|2920.53|2912.83|2919.98|2912.28|19
1647888350000|2022-03-21 18:45:50|2920.55|2912.85|2921.61|2913.91|2921.61|2913.91|2920.49|2912.79|19
1647888360000|2022-03-21 18:46:00|2921.7|2914|2921.92|2914.22|2922.49|2914.79|2920.93|2913.23|23
1647888370000|2022-03-21 18:46:10|2921.25|2913.55|2922.92|2915.22|2923.21|2915.51|2921.25|2913.55|22
1647888380000|2022-03-21 18:46:20|2923.11|2915.41|2923.06|2915.36|2923.44|2915.74|2921.86|2914.16|34
1647888390000|2022-03-21 18:46:30|2922.9|2915.2|2922.68|2914.98|2923.39|2915.69|2922.68|2914.98|17
1647888400000|2022-03-21 18:46:40|2923.39|2915.69|2923.47|2915.77|2923.47|2915.77|2922.18|2914.48|36
1647888410000|2022-03-21 18:46:50|2923.4|2915.7|2923.07|2915.37|2924.18|2916.48|2922.97|2915.27|36
1647888420000|2022-03-21 18:47:00|2922.99|2915.29|2922.68|2914.98|2922.99|2915.29|2921.54|2913.84|37
1647888430000|2022-03-21 18:47:10|2921.95|2914.25|2922.68|2914.98|2922.89|2915.19|2921.75|2914.05|27
1647888440000|2022-03-21 18:47:20|2922.5|2914.8|2922.2|2914.5|2922.87|2915.17|2921.4|2913.7|32
1647888450000|2022-03-21 18:47:30|2922.24|2914.54|2922.54|2914.84|2923.14|2915.44|2922.24|2914.54|29
1647888460000|2022-03-21 18:47:40|2922.8|2915.1|2922.68|2914.98|2923.17|2915.47|2922.68|2914.98|22
1647888470000|2022-03-21 18:47:50|2922.72|2915.02|2922.73|2915.03|2923.22|2915.52|2922.14|2914.44|37
1647888480000|2022-03-21 18:48:00|2921.84|2914.14|2921.43|2913.73|2922.55|2914.85|2921.09|2913.39|35
1647888490000|2022-03-21 18:48:10|2921.45|2913.75|2921.04|2913.34|2922.23|2914.53|2921.04|2913.34|30
1647888500000|2022-03-21 18:48:20|2921.05|2913.35|2920.22|2912.52|2921.41|2913.71|2919.9|2912.2|37
1647888510000|2022-03-21 18:48:30|2920.14|2912.44|2920.4|2912.7|2921.43|2913.73|2920.06|2912.36|36
1647888520000|2022-03-21 18:48:40|2920.27|2912.57|2920.64|2912.94|2921.05|2913.35|2919.1|2911.4|37
1647888530000|2022-03-21 18:48:50|2920.71|2913.01|2918.03|2910.33|2920.71|2913.01|2918.03|2910.33|39
1647888540000|2022-03-21 18:49:00|2918.02|2910.32|2918.31|2910.61|2919.06|2911.36|2917.62|2909.92|35
1647888550000|2022-03-21 18:49:10|2918.33|2910.63|2919.1|2911.4|2919.88|2912.18|2918.32|2910.62|34
1647888560000|2022-03-21 18:49:20|2919.07|2911.37|2918.11|2910.41|2919.87|2912.17|2917.17|2909.47|35
1647888570000|2022-03-21 18:49:30|2918.36|2910.66|2918.5|2910.8|2918.68|2910.98|2917.94|2910.24|31
1647888580000|2022-03-21 18:49:40|2918.49|2910.79|2917.85|2910.15|2918.49|2910.79|2917.79|2910.09|31
1647888590000|2022-03-21 18:49:50|2917.87|2910.17|2918.95|2911.25|2919.2|2911.5|2917.77|2910.07|22
1647888600000|2022-03-21 18:50:00|2918.44|2910.74|2918.93|2911.23|2919.78|2912.08|2918.4|2910.7|34
1647888610000|2022-03-21 18:50:10|2918.94|2911.24|2918.84|2911.14|2919.03|2911.33|2918.3|2910.6|35
1647888620000|2022-03-21 18:50:20|2918.5|2910.8|2918.7|2911|2919.12|2911.42|2918.02|2910.32|29
1647888630000|2022-03-21 18:50:30|2918.66|2910.96|2919.24|2911.54|2919.34|2911.64|2918.09|2910.39|32
1647888640000|2022-03-21 18:50:40|2919.26|2911.56|2919.45|2911.75|2919.7|2912|2918.4|2910.7|38
1647888650000|2022-03-21 18:50:50|2919.44|2911.74|2919.29|2911.59|2919.55|2911.85|2918.54|2910.84|30
1647888660000|2022-03-21 18:51:00|2919.33|2911.63|2919.33|2911.63|2919.35|2911.65|2918.66|2910.96|32
1647888670000|2022-03-21 18:51:10|2918.95|2911.25|2918.96|2911.26|2919.35|2911.65|2918.49|2910.79|25
1647888680000|2022-03-21 18:51:20|2918.95|2911.25|2919.09|2911.39|2919.1|2911.4|2918.61|2910.91|27
1647888690000|2022-03-21 18:51:30|2919.08|2911.38|2918.72|2911.02|2919.16|2911.46|2918.68|2910.98|19
1647888700000|2022-03-21 18:51:40|2918.75|2911.05|2919.55|2911.85|2919.8|2912.1|2918.72|2911.02|24
1647888710000|2022-03-21 18:51:50|2919.54|2911.84|2917.82|2910.12|2919.54|2911.84|2917.82|2910.12|22
1647888720000|2022-03-21 18:52:00|2917.87|2910.17|2918.32|2910.62|2918.32|2910.62|2917.87|2910.17|22
1647888730000|2022-03-21 18:52:10|2918.34|2910.64|2920.05|2912.35|2920.05|2912.35|2918.17|2910.47|34
1647888740000|2022-03-21 18:52:20|2920.06|2912.36|2919.62|2911.92|2920.3|2912.6|2919.02|2911.32|36
1647888750000|2022-03-21 18:52:30|2919.13|2911.43|2918.93|2911.23|2919.5|2911.8|2918.65|2910.95|38
1647888760000|2022-03-21 18:52:40|2919.88|2912.18|2919.19|2911.49|2919.9|2912.2|2918.76|2911.06|37
1647888770000|2022-03-21 18:52:50|2919.17|2911.47|2919.15|2911.45|2919.36|2911.66|2918.56|2910.86|39
1647888780000|2022-03-21 18:53:00|2918.85|2911.15|2918.69|2910.99|2919.11|2911.41|2918.64|2910.94|29
1647888790000|2022-03-21 18:53:10|2918.67|2910.97|2919.97|2912.27|2919.97|2912.27|2918.65|2910.95|23
1647888800000|2022-03-21 18:53:20|2919.63|2911.93|2918.2|2910.5|2919.97|2912.27|2917.96|2910.26|30
1647888810000|2022-03-21 18:53:30|2918.52|2910.82|2918.19|2910.49|2918.52|2910.82|2918.03|2910.33|24
1647888820000|2022-03-21 18:53:40|2918.2|2910.5|2917.82|2910.12|2918.3|2910.6|2917.82|2910.12|28
1647888830000|2022-03-21 18:53:50|2917.88|2910.18|2917.58|2909.88|2917.89|2910.19|2917.35|2909.65|24
1647888840000|2022-03-21 18:54:00|2917.36|2909.66|2917.77|2910.07|2917.79|2910.09|2917.36|2909.66|22
1647888850000|2022-03-21 18:54:10|2917.67|2909.97|2917.92|2910.22|2918.04|2910.34|2917.67|2909.97|18
1647888860000|2022-03-21 18:54:20|2917.94|2910.24|2917.99|2910.29|2918.5|2910.8|2917.64|2909.94|25
1647888870000|2022-03-21 18:54:30|2917.93|2910.23|2917.01|2909.31|2918.28|2910.58|2916.99|2909.29|35
1647888880000|2022-03-21 18:54:40|2917.02|2909.32|2916.99|2909.29|2917.31|2909.61|2916.56|2908.86|18
1647888890000|2022-03-21 18:54:50|2916.97|2909.27|2915.1|2907.4|2916.97|2909.27|2914.73|2907.03|36
1647888900000|2022-03-21 18:55:00|2916.01|2908.31|2915.31|2907.61|2916.15|2908.45|2915.01|2907.31|31
1647888910000|2022-03-21 18:55:10|2915.32|2907.62|2915.14|2907.44|2915.48|2907.78|2914.46|2906.76|30
1647888920000|2022-03-21 18:55:20|2915.16|2907.46|2915.49|2907.79|2915.9|2908.2|2914.86|2907.16|31
1647888930000|2022-03-21 18:55:30|2915.31|2907.61|2913.16|2905.46|2915.31|2907.61|2912.91|2905.21|32
1647888940000|2022-03-21 18:55:40|2913.05|2905.35|2913|2905.3|2913.32|2905.62|2912.37|2904.67|33
1647888950000|2022-03-21 18:55:50|2912.83|2905.13|2912.97|2905.27|2912.97|2905.27|2912.71|2905.01|26
1647888960000|2022-03-21 18:56:00|2912.96|2905.26|2912.97|2905.27|2913.23|2905.53|2912.47|2904.77|35
1647888970000|2022-03-21 18:56:10|2912.84|2905.14|2912.87|2905.17|2913.32|2905.62|2912.61|2904.91|31
1647888980000|2022-03-21 18:56:20|2912.94|2905.24|2912.7|2905|2912.97|2905.27|2912.66|2904.96|23
1647888990000|2022-03-21 18:56:30|2912.16|2904.46|2912.06|2904.36|2912.63|2904.93|2911.93|2904.23|22
1647889000000|2022-03-21 18:56:40|2912.08|2904.38|2912.1|2904.4|2912.82|2905.12|2912.04|2904.34|30
1647889010000|2022-03-21 18:56:50|2912.18|2904.48|2912.33|2904.63|2913.27|2905.57|2911.92|2904.22|32
1647889020000|2022-03-21 18:57:00|2912.3|2904.6|2912.19|2904.49|2913.25|2905.55|2912.09|2904.39|33
1647889030000|2022-03-21 18:57:10|2913|2905.3|2912.22|2904.52|2913.05|2905.35|2912.07|2904.37|20
1647889040000|2022-03-21 18:57:20|2912.21|2904.51|2912.92|2905.22|2912.92|2905.22|2911.97|2904.27|29
1647889050000|2022-03-21 18:57:30|2912.32|2904.62|2912.19|2904.49|2912.94|2905.24|2911.52|2903.82|15
1647889060000|2022-03-21 18:57:40|2912.24|2904.54|2911.94|2904.24|2912.62|2904.92|2911.72|2904.02|30
1647889070000|2022-03-21 18:57:50|2911.76|2904.06|2911.59|2903.89|2912.49|2904.79|2911.24|2903.54|33
1647889080000|2022-03-21 18:58:00|2911.56|2903.86|2911.94|2904.24|2912.98|2905.28|2911.56|2903.86|37
1647889090000|2022-03-21 18:58:10|2911.83|2904.13|2910.66|2902.96|2911.83|2904.13|2910.3|2902.6|40
1647889100000|2022-03-21 18:58:20|2910.72|2903.02|2910.49|2902.79|2911.18|2903.48|2910.23|2902.53|32
1647889110000|2022-03-21 18:58:30|2910.54|2902.84|2911.78|2904.08|2912.21|2904.51|2910.24|2902.54|39
1647889120000|2022-03-21 18:58:40|2911.63|2903.93|2912.06|2904.36|2912.09|2904.39|2911.45|2903.75|27
1647889130000|2022-03-21 18:58:50|2911.91|2904.21|2912.28|2904.58|2912.28|2904.58|2911.91|2904.21|15
1647889140000|2022-03-21 18:59:00|2912.38|2904.68|2911.11|2903.41|2912.38|2904.68|2911.11|2903.41|30
1647889150000|2022-03-21 18:59:10|2910.97|2903.27|2910.8|2903.1|2911.18|2903.48|2910.8|2903.1|23
1647889160000|2022-03-21 18:59:20|2910.75|2903.05|2911|2903.3|2911.63|2903.93|2910.57|2902.87|37
1647889170000|2022-03-21 18:59:30|2911.01|2903.31|2910.81|2903.11|2911.06|2903.36|2910.53|2902.83|30
1647889180000|2022-03-21 18:59:40|2910.82|2903.12|2909.98|2902.28|2910.96|2903.26|2908.9|2901.2|36
1647889190000|2022-03-21 18:59:50|2910.47|2902.77|2909.48|2901.78|2910.47|2902.77|2909.11|2901.41|32
1647889200000|2022-03-21 19:00:00|2908.98|2901.28|2909.51|2901.81|2909.93|2902.23|2908.35|2900.65|37
1647889210000|2022-03-21 19:00:10|2909.91|2902.21|2910.35|2902.65|2910.35|2902.65|2909.24|2901.54|35
1647889220000|2022-03-21 19:00:20|2910.36|2902.66|2910.59|2902.89|2910.83|2903.13|2909.49|2901.79|36
1647889230000|2022-03-21 19:00:30|2910.48|2902.78|2911.17|2903.47|2911.17|2903.47|2910.23|2902.53|30
1647889240000|2022-03-21 19:00:40|2911.16|2903.46|2911.64|2903.94|2911.69|2903.99|2910.97|2903.27|33
1647889250000|2022-03-21 19:00:50|2911.63|2903.93|2910.53|2902.83|2911.63|2903.93|2910.45|2902.75|36
1647889260000|2022-03-21 19:01:00|2910.79|2903.09|2910.59|2902.89|2910.87|2903.17|2910.54|2902.84|26
1647889270000|2022-03-21 19:01:10|2910.58|2902.88|2910.83|2903.13|2910.83|2903.13|2910.15|2902.45|31
1647889280000|2022-03-21 19:01:20|2910.9|2903.2|2911.59|2903.89|2911.9|2904.2|2910.64|2902.94|34
1647889290000|2022-03-21 19:01:30|2911.38|2903.68|2911.02|2903.32|2911.39|2903.69|2910.78|2903.08|31
1647889300000|2022-03-21 19:01:40|2910.92|2903.22|2911.48|2903.78|2911.65|2903.95|2910.76|2903.06|33
1647889310000|2022-03-21 19:01:50|2911.75|2904.05|2911.45|2903.75|2911.95|2904.25|2911.1|2903.4|30
1647889320000|2022-03-21 19:02:00|2911.44|2903.74|2910.48|2902.78|2911.45|2903.75|2910.41|2902.71|27
1647889330000|2022-03-21 19:02:10|2910.44|2902.74|2909.88|2902.18|2910.85|2903.15|2909.84|2902.14|38
1647889340000|2022-03-21 19:02:20|2910.32|2902.62|2910.43|2902.73|2910.47|2902.77|2910.01|2902.31|34
1647889350000|2022-03-21 19:02:30|2910.46|2902.76|2909.75|2902.05|2910.46|2902.76|2909.75|2902.05|32
1647889360000|2022-03-21 19:02:40|2909.81|2902.11|2910.63|2902.93|2910.63|2902.93|2909.67|2901.97|30
1647889370000|2022-03-21 19:02:50|2910.57|2902.87|2910.48|2902.78|2910.86|2903.16|2910.29|2902.59|26
1647889380000|2022-03-21 19:03:00|2910.67|2902.97|2909.78|2902.08|2910.92|2903.22|2909.56|2901.86|32
1647889390000|2022-03-21 19:03:10|2909.85|2902.15|2910.72|2903.02|2911.75|2904.05|2909.09|2901.39|35
1647889400000|2022-03-21 19:03:20|2910.58|2902.88|2911.39|2903.69|2911.99|2904.29|2909.78|2902.08|38
1647889410000|2022-03-21 19:03:30|2911.5|2903.8|2911.14|2903.44|2911.5|2903.8|2910.91|2903.21|27
1647889420000|2022-03-21 19:03:40|2911.25|2903.55|2910.64|2902.94|2912.01|2904.31|2910.37|2902.67|36
1647889430000|2022-03-21 19:03:50|2910.63|2902.93|2911.31|2903.61|2911.53|2903.83|2910.51|2902.81|35
1647889440000|2022-03-21 19:04:00|2911.08|2903.38|2912.9|2905.2|2913.11|2905.41|2910.96|2903.26|32
1647889450000|2022-03-21 19:04:10|2912.82|2905.12|2913.23|2905.53|2913.23|2905.53|2912.3|2904.6|31
1647889460000|2022-03-21 19:04:20|2913.26|2905.56|2913.23|2905.53|2913.77|2906.07|2912.89|2905.19|25
1647889470000|2022-03-21 19:04:30|2913.3|2905.6|2914|2906.3|2914.72|2907.02|2913.3|2905.6|38
1647889480000|2022-03-21 19:04:40|2914.03|2906.33|2914.13|2906.43|2914.32|2906.62|2913.66|2905.96|30
1647889490000|2022-03-21 19:04:50|2913.91|2906.21|2914.52|2906.82|2914.75|2907.05|2913.19|2905.49|35
1647889500000|2022-03-21 19:05:00|2914.5|2906.8|2913.98|2906.28|2914.56|2906.86|2913.9|2906.2|27
1647889510000|2022-03-21 19:05:10|2913.9|2906.2|2914.65|2906.95|2914.81|2907.11|2913.83|2906.13|36
1647889520000|2022-03-21 19:05:20|2914.88|2907.18|2914.9|2907.2|2915.16|2907.46|2914.84|2907.14|19
1647889530000|2022-03-21 19:05:30|2914.95|2907.25|2914.73|2907.03|2915.04|2907.34|2914.7|2907|21
1647889540000|2022-03-21 19:05:40|2914.6|2906.9|2914.74|2907.04|2915.18|2907.48|2914.6|2906.9|21
1647889550000|2022-03-21 19:05:50|2914.8|2907.1|2914.95|2907.25|2915.24|2907.54|2914.8|2907.1|15
1647889560000|2022-03-21 19:06:00|2914.93|2907.23|2914.36|2906.66|2915.34|2907.64|2914.1|2906.4|27
1647889570000|2022-03-21 19:06:10|2914.43|2906.73|2913.59|2905.89|2914.5|2906.8|2913.46|2905.76|31
1647889580000|2022-03-21 19:06:20|2913.79|2906.09|2913.77|2906.07|2914.56|2906.86|2913.24|2905.54|28
1647889590000|2022-03-21 19:06:30|2914.01|2906.31|2913.77|2906.07|2914.45|2906.75|2913.64|2905.94|28
1647889600000|2022-03-21 19:06:40|2913.62|2905.92|2914.56|2906.86|2915.26|2907.56|2913.62|2905.92|32
1647889610000|2022-03-21 19:06:50|2914.49|2906.79|2914.74|2907.04|2915.17|2907.47|2914.32|2906.62|32
1647889620000|2022-03-21 19:07:00|2914.73|2907.03|2915.01|2907.31|2915.33|2907.63|2914.7|2907|22
1647889630000|2022-03-21 19:07:10|2915.02|2907.32|2914.61|2906.91|2915.02|2907.32|2914.15|2906.45|31
1647889640000|2022-03-21 19:07:20|2914.59|2906.89|2914.53|2906.83|2914.59|2906.89|2914.28|2906.58|23
1647889650000|2022-03-21 19:07:30|2914.52|2906.82|2913.48|2905.78|2914.93|2907.23|2913.34|2905.64|31
1647889660000|2022-03-21 19:07:40|2913.49|2905.79|2912.9|2905.2|2913.67|2905.97|2912.71|2905.01|22
1647889670000|2022-03-21 19:07:50|2912.81|2905.11|2912.58|2904.88|2913|2905.3|2912.39|2904.69|24
1647889680000|2022-03-21 19:08:00|2912.9|2905.2|2913.69|2905.99|2913.69|2905.99|2912.7|2905|31
1647889690000|2022-03-21 19:08:10|2913.48|2905.78|2912.44|2904.74|2913.48|2905.78|2911.28|2903.58|37
1647889700000|2022-03-21 19:08:20|2912.48|2904.78|2912.15|2904.45|2912.72|2905.02|2911.31|2903.61|34
1647889710000|2022-03-21 19:08:30|2912.5|2904.8|2911.97|2904.27|2912.83|2905.13|2911.31|2903.61|32
1647889720000|2022-03-21 19:08:40|2911.99|2904.29|2911.84|2904.14|2912.4|2904.7|2911.79|2904.09|35
1647889730000|2022-03-21 19:08:50|2911.9|2904.2|2911.1|2903.4|2912.39|2904.69|2911.06|2903.36|37
1647889740000|2022-03-21 19:09:00|2911.03|2903.33|2907.71|2900.01|2911.03|2903.33|2907.7|2900|38
1647889750000|2022-03-21 19:09:10|2907.85|2900.15|2908.1|2900.4|2909.13|2901.43|2907.82|2900.12|34
1647889760000|2022-03-21 19:09:20|2908|2900.3|2907.72|2900.02|2908.31|2900.61|2907.08|2899.38|26
1647889770000|2022-03-21 19:09:30|2907.76|2900.06|2907.16|2899.46|2907.78|2900.08|2906.82|2899.12|27
1647889780000|2022-03-21 19:09:40|2907.17|2899.47|2907.04|2899.34|2907.63|2899.93|2906.98|2899.28|30
1647889790000|2022-03-21 19:09:50|2907.16|2899.46|2906.86|2899.16|2907.3|2899.6|2906.83|2899.13|22
1647889800000|2022-03-21 19:10:00|2906.95|2899.25|2907.15|2899.45|2907.26|2899.56|2906.95|2899.25|30
1647889810000|2022-03-21 19:10:10|2907.02|2899.32|2906.61|2898.91|2907.47|2899.77|2906.51|2898.81|32
1647889820000|2022-03-21 19:10:20|2906.62|2898.92|2905.42|2897.72|2906.91|2899.21|2905.28|2897.58|33
1647889830000|2022-03-21 19:10:30|2905.62|2897.92|2907.58|2899.88|2907.58|2899.88|2904.55|2896.85|37
1647889840000|2022-03-21 19:10:40|2907.59|2899.89|2907.49|2899.79|2908.46|2900.76|2907.03|2899.33|37
1647889850000|2022-03-21 19:10:50|2907.51|2899.81|2903.53|2895.83|2907.51|2899.81|2903.37|2895.67|37
1647889860000|2022-03-21 19:11:00|2903.77|2896.07|2902.62|2894.92|2903.86|2896.16|2902.21|2894.51|39
1647889870000|2022-03-21 19:11:10|2902.71|2895.01|2904.98|2897.28|2904.98|2897.28|2902.1|2894.4|35
1647889880000|2022-03-21 19:11:20|2905.16|2897.46|2905.42|2897.72|2905.92|2898.22|2904.82|2897.12|37
1647889890000|2022-03-21 19:11:30|2905.32|2897.62|2906.86|2899.16|2907.22|2899.52|2905.3|2897.6|36
1647889900000|2022-03-21 19:11:40|2906.91|2899.21|2905.91|2898.21|2906.91|2899.21|2905.83|2898.13|33
1647889910000|2022-03-21 19:11:50|2905.86|2898.16|2906.36|2898.66|2906.41|2898.71|2905.8|2898.1|29
1647889920000|2022-03-21 19:12:00|2906.35|2898.65|2906.28|2898.58|2906.68|2898.98|2906.25|2898.55|35
1647889930000|2022-03-21 19:12:10|2906.34|2898.64|2906.51|2898.81|2906.52|2898.82|2906.29|2898.59|17
1647889940000|2022-03-21 19:12:20|2906.54|2898.84|2907.48|2899.78|2907.48|2899.78|2906.54|2898.84|16
1647889950000|2022-03-21 19:12:30|2907.57|2899.87|2907.23|2899.53|2907.57|2899.87|2907.18|2899.48|22
1647889960000|2022-03-21 19:12:40|2907.21|2899.51|2907.56|2899.86|2907.56|2899.86|2907.21|2899.51|19
1647889970000|2022-03-21 19:12:50|2907.55|2899.85|2907.36|2899.66|2907.55|2899.85|2906.69|2898.99|27
1647889980000|2022-03-21 19:13:00|2907.39|2899.69|2909|2901.3|2909.09|2901.39|2907.37|2899.67|35
1647889990000|2022-03-21 19:13:10|2908.99|2901.29|2908.5|2900.8|2909.06|2901.36|2908.35|2900.65|18
1647890000000|2022-03-21 19:13:20|2908.44|2900.74|2909.23|2901.53|2909.23|2901.53|2907.89|2900.19|35
1647890010000|2022-03-21 19:13:30|2909.18|2901.48|2908.39|2900.69|2909.25|2901.55|2908.27|2900.57|28
1647890020000|2022-03-21 19:13:40|2908.35|2900.65|2908.45|2900.75|2908.62|2900.92|2908.06|2900.36|22
1647890030000|2022-03-21 19:13:50|2908.44|2900.74|2908.93|2901.23|2908.93|2901.23|2908.04|2900.34|19
1647890040000|2022-03-21 19:14:00|2908.66|2900.96|2908.52|2900.82|2909.08|2901.38|2908.42|2900.72|24
1647890050000|2022-03-21 19:14:10|2908.44|2900.74|2908.47|2900.77|2908.71|2901.01|2908.29|2900.59|21
1647890060000|2022-03-21 19:14:20|2908.78|2901.08|2908.71|2901.01|2909.03|2901.33|2908.53|2900.83|22
1647890070000|2022-03-21 19:14:30|2908.69|2900.99|2908.19|2900.49|2908.69|2900.99|2908.12|2900.42|20
1647890080000|2022-03-21 19:14:40|2908.28|2900.58|2908.5|2900.8|2908.86|2901.16|2908.05|2900.35|26
1647890090000|2022-03-21 19:14:50|2908.59|2900.89|2909.57|2901.87|2909.57|2901.87|2908.51|2900.81|19
1647890100000|2022-03-21 19:15:00|2909.51|2901.81|2910.84|2903.14|2910.87|2903.17|2908.81|2901.11|30
1647890110000|2022-03-21 19:15:10|2910.91|2903.21|2911.18|2903.48|2912.35|2904.65|2910.7|2903|36
1647890120000|2022-03-21 19:15:20|2910.97|2903.27|2909.75|2902.05|2910.97|2903.27|2909.37|2901.67|40
1647890130000|2022-03-21 19:15:30|2909.68|2901.98|2909.27|2901.57|2910.15|2902.45|2909.27|2901.57|28
1647890140000|2022-03-21 19:15:40|2909.28|2901.58|2909.48|2901.78|2909.48|2901.78|2909.13|2901.43|21
1647890150000|2022-03-21 19:15:50|2909.42|2901.72|2909.26|2901.56|2909.88|2902.18|2909.09|2901.39|33
1647890160000|2022-03-21 19:16:00|2909.24|2901.54|2908.97|2901.27|2909.26|2901.56|2908.46|2900.76|31
1647890170000|2022-03-21 19:16:10|2908.95|2901.25|2908.93|2901.23|2909.01|2901.31|2908.86|2901.16|29
1647890180000|2022-03-21 19:16:20|2908.91|2901.21|2908.19|2900.49|2908.91|2901.21|2908.1|2900.4|34
1647890190000|2022-03-21 19:16:30|2908.33|2900.63|2910.95|2903.25|2911.68|2903.98|2908.06|2900.36|37
1647890200000|2022-03-21 19:16:40|2910.97|2903.27|2910.65|2902.95|2910.98|2903.28|2910.52|2902.82|32
1647890210000|2022-03-21 19:16:50|2910.77|2903.07|2909.67|2901.97|2910.88|2903.18|2909.28|2901.58|29
1647890220000|2022-03-21 19:17:00|2910.01|2902.31|2910.37|2902.67|2910.89|2903.19|2909.53|2901.83|21
1647890230000|2022-03-21 19:17:10|2910.4|2902.7|2909.33|2901.63|2910.66|2902.96|2909.33|2901.63|29
1647890240000|2022-03-21 19:17:20|2909.57|2901.87|2907.65|2899.95|2909.57|2901.87|2907.65|2899.95|31
1647890250000|2022-03-21 19:17:30|2907.66|2899.96|2907.89|2900.19|2907.94|2900.24|2907.44|2899.74|23
1647890260000|2022-03-21 19:17:40|2907.76|2900.06|2907.42|2899.72|2907.79|2900.09|2907.39|2899.69|22
1647890270000|2022-03-21 19:17:50|2907.45|2899.75|2908.1|2900.4|2908.1|2900.4|2907.2|2899.5|35
1647890280000|2022-03-21 19:18:00|2908.13|2900.43|2907.1|2899.4|2908.13|2900.43|2907.04|2899.34|36
1647890290000|2022-03-21 19:18:10|2907.02|2899.32|2906.1|2898.4|2907.02|2899.32|2906.08|2898.38|28
1647890300000|2022-03-21 19:18:20|2905.94|2898.24|2905.74|2898.04|2906.18|2898.48|2905.64|2897.94|31
1647890310000|2022-03-21 19:18:30|2905.83|2898.13|2905.83|2898.13|2906.17|2898.47|2905.63|2897.93|21
1647890320000|2022-03-21 19:18:40|2905.7|2898|2905.76|2898.06|2906.1|2898.4|2905.68|2897.98|31
1647890330000|2022-03-21 19:18:50|2905.98|2898.28|2904.87|2897.17|2905.98|2898.28|2904.5|2896.8|31
1647890340000|2022-03-21 19:19:00|2904.38|2896.68|2904.25|2896.55|2905.36|2897.66|2903.66|2895.96|35
1647890350000|2022-03-21 19:19:10|2904.21|2896.51|2903.01|2895.31|2904.21|2896.51|2903.01|2895.31|33
1647890360000|2022-03-21 19:19:20|2903.34|2895.64|2902.67|2894.97|2903.34|2895.64|2902.31|2894.61|38
1647890370000|2022-03-21 19:19:30|2902.65|2894.95|2902.31|2894.61|2902.97|2895.27|2902.06|2894.36|35
1647890380000|2022-03-21 19:19:40|2902.44|2894.74|2900.17|2892.47|2902.44|2894.74|2900.17|2892.47|37
1647890390000|2022-03-21 19:19:50|2900.12|2892.42|2901.11|2893.41|2901.54|2893.84|2899.9|2892.2|38
1647890400000|2022-03-21 19:20:00|2901.17|2893.47|2901.02|2893.32|2901.45|2893.75|2900.13|2892.43|39
1647890410000|2022-03-21 19:20:10|2900.99|2893.29|2900.59|2892.89|2901.07|2893.37|2900.31|2892.61|34
1647890420000|2022-03-21 19:20:20|2900.66|2892.96|2901.87|2894.17|2902.13|2894.43|2900.32|2892.62|31
1647890430000|2022-03-21 19:20:30|2901.97|2894.27|2902.27|2894.57|2902.68|2894.98|2901.78|2894.08|33
1647890440000|2022-03-21 19:20:40|2902.22|2894.52|2902.51|2894.81|2902.53|2894.83|2901.73|2894.03|38
1647890450000|2022-03-21 19:20:50|2902.53|2894.83|2902.96|2895.26|2903.05|2895.35|2902.44|2894.74|30
1647890460000|2022-03-21 19:21:00|2902.98|2895.28|2903.2|2895.5|2903.42|2895.72|2902.93|2895.23|31
1647890470000|2022-03-21 19:21:10|2903.19|2895.49|2903.04|2895.34|2903.19|2895.49|2902.26|2894.56|27
1647890480000|2022-03-21 19:21:20|2902.9|2895.2|2902.89|2895.19|2903.11|2895.41|2902.68|2894.98|32
1647890490000|2022-03-21 19:21:30|2902.85|2895.15|2902.71|2895.01|2903.19|2895.49|2902.71|2895.01|30
1647890500000|2022-03-21 19:21:40|2902.72|2895.02|2902.9|2895.2|2903.17|2895.47|2902.51|2894.81|25
1647890510000|2022-03-21 19:21:50|2902.88|2895.18|2902.17|2894.47|2902.9|2895.2|2902.17|2894.47|24
1647890520000|2022-03-21 19:22:00|2902.54|2894.84|2901.95|2894.25|2902.54|2894.84|2901.89|2894.19|29
1647890530000|2022-03-21 19:22:10|2902.01|2894.31|2902.43|2894.73|2902.53|2894.83|2901.98|2894.28|27
1647890540000|2022-03-21 19:22:20|2902.48|2894.78|2902.42|2894.72|2902.56|2894.86|2902.3|2894.6|23
1647890550000|2022-03-21 19:22:30|2902.55|2894.85|2902.55|2894.85|2903.13|2895.43|2902.54|2894.84|23
1647890560000|2022-03-21 19:22:40|2902.58|2894.88|2902.4|2894.7|2902.83|2895.13|2902.32|2894.62|28
1647890570000|2022-03-21 19:22:50|2902.53|2894.83|2902.41|2894.71|2902.55|2894.85|2902.22|2894.52|32
1647890580000|2022-03-21 19:23:00|2902.36|2894.66|2902.97|2895.27|2902.97|2895.27|2902.33|2894.63|20
1647890590000|2022-03-21 19:23:10|2903.06|2895.36|2903.06|2895.36|2903.37|2895.67|2902.7|2895|36
1647890600000|2022-03-21 19:23:20|2903.03|2895.33|2903.36|2895.66|2903.36|2895.66|2903.03|2895.33|27
1647890610000|2022-03-21 19:23:30|2903.46|2895.76|2902.9|2895.2|2903.51|2895.81|2902.06|2894.36|37
1647890620000|2022-03-21 19:23:40|2902.86|2895.16|2902.56|2894.86|2902.86|2895.16|2902.17|2894.47|35
1647890630000|2022-03-21 19:23:50|2902.34|2894.64|2902.93|2895.23|2902.93|2895.23|2901.94|2894.24|31
1647890640000|2022-03-21 19:24:00|2902.8|2895.1|2902.88|2895.18|2903.28|2895.58|2902.38|2894.68|34
1647890650000|2022-03-21 19:24:10|2902.97|2895.27|2903.29|2895.59|2903.31|2895.61|2902.53|2894.83|34
1647890660000|2022-03-21 19:24:20|2903.15|2895.45|2903.4|2895.7|2903.61|2895.91|2903.12|2895.42|34
1647890670000|2022-03-21 19:24:30|2903.44|2895.74|2905.28|2897.58|2905.87|2898.17|2903.44|2895.74|38
1647890680000|2022-03-21 19:24:40|2905.32|2897.62|2905.24|2897.54|2905.58|2897.88|2905.03|2897.33|35
1647890690000|2022-03-21 19:24:50|2905.22|2897.52|2905.15|2897.45|2905.61|2897.91|2905.02|2897.32|29
1647890700000|2022-03-21 19:25:00|2905.18|2897.48|2904.59|2896.89|2905.28|2897.58|2904.35|2896.65|34
1647890710000|2022-03-21 19:25:10|2904.65|2896.95|2904.63|2896.93|2905.12|2897.42|2904.4|2896.7|34
1647890720000|2022-03-21 19:25:20|2904.61|2896.91|2904.68|2896.98|2904.78|2897.08|2904.3|2896.6|27
1647890730000|2022-03-21 19:25:30|2904.45|2896.75|2905.73|2898.03|2905.76|2898.06|2904.38|2896.68|23
1647890740000|2022-03-21 19:25:40|2905.76|2898.06|2905.69|2897.99|2905.76|2898.06|2905.68|2897.98|8
1647890750000|2022-03-21 19:25:50|2905.75|2898.05|2905.34|2897.64|2905.75|2898.05|2905.28|2897.58|21
1647890760000|2022-03-21 19:26:00|2905.49|2897.79|2905.59|2897.89|2905.76|2898.06|2905.34|2897.64|18
1647890770000|2022-03-21 19:26:10|2905.62|2897.92|2906.02|2898.32|2906.02|2898.32|2905.22|2897.52|24
1647890780000|2022-03-21 19:26:20|2905.97|2898.27|2905.85|2898.15|2906.14|2898.44|2905.82|2898.12|22
1647890790000|2022-03-21 19:26:30|2905.89|2898.19|2905.89|2898.19|2906.36|2898.66|2905.74|2898.04|30
1647890800000|2022-03-21 19:26:40|2905.93|2898.23|2905.95|2898.25|2906.69|2898.99|2905.81|2898.11|33
1647890810000|2022-03-21 19:26:50|2906.03|2898.33|2906.27|2898.57|2906.74|2899.04|2905.92|2898.22|27
1647890820000|2022-03-21 19:27:00|2906.04|2898.34|2906.31|2898.61|2906.91|2899.21|2905.94|2898.24|29
1647890830000|2022-03-21 19:27:10|2906.29|2898.59|2907.2|2899.5|2907.48|2899.78|2906.08|2898.38|37
1647890840000|2022-03-21 19:27:20|2907.26|2899.56|2907.06|2899.36|2907.26|2899.56|2906.92|2899.22|29
1647890850000|2022-03-21 19:27:30|2907.07|2899.37|2906.25|2898.55|2907.23|2899.53|2906.25|2898.55|30
1647890860000|2022-03-21 19:27:40|2906.4|2898.7|2907.33|2899.63|2907.4|2899.7|2906.32|2898.62|34
1647890870000|2022-03-21 19:27:50|2907.34|2899.64|2907.3|2899.6|2907.34|2899.64|2907.17|2899.47|28
1647890880000|2022-03-21 19:28:00|2907.27|2899.57|2907.19|2899.49|2907.32|2899.62|2906.71|2899.01|28
1647890890000|2022-03-21 19:28:10|2907.21|2899.51|2907.37|2899.67|2907.42|2899.72|2907.2|2899.5|21
1647890900000|2022-03-21 19:28:20|2907.38|2899.68|2907.4|2899.7|2907.49|2899.79|2907.37|2899.67|12
1647890910000|2022-03-21 19:28:30|2907.41|2899.71|2905.68|2897.98|2907.44|2899.74|2905.23|2897.53|24
1647890920000|2022-03-21 19:28:40|2905.7|2898|2906.92|2899.22|2906.93|2899.23|2905.68|2897.98|35
1647890930000|2022-03-21 19:28:50|2906.84|2899.14|2906.73|2899.03|2906.91|2899.21|2906.7|2899|26
1647890940000|2022-03-21 19:29:00|2906.71|2899.01|2907.1|2899.4|2907.1|2899.4|2906.71|2899.01|24
1647890950000|2022-03-21 19:29:10|2906.9|2899.2|2907.04|2899.34|2907.73|2900.03|2906.9|2899.2|31
1647890960000|2022-03-21 19:29:20|2907.18|2899.48|2907.24|2899.54|2907.24|2899.54|2907.01|2899.31|25
1647890970000|2022-03-21 19:29:30|2907.07|2899.37|2907.07|2899.37|2907.47|2899.77|2906.59|2898.89|34
1647890980000|2022-03-21 19:29:40|2906.91|2899.21|2906.88|2899.18|2906.97|2899.27|2906.76|2899.06|35
1647890990000|2022-03-21 19:29:50|2906.92|2899.22|2907.23|2899.53|2907.94|2900.24|2906.75|2899.05|33
1647891000000|2022-03-21 19:30:00|2907.3|2899.6|2908.46|2900.76|2908.49|2900.79|2907.3|2899.6|31
1647891010000|2022-03-21 19:30:10|2908.4|2900.7|2905.3|2897.6|2908.42|2900.72|2905.3|2897.6|31
1647891020000|2022-03-21 19:30:20|2905.17|2897.47|2905.02|2897.32|2905.34|2897.64|2904.91|2897.21|38
1647891030000|2022-03-21 19:30:30|2905.09|2897.39|2904.46|2896.76|2905.38|2897.68|2904.46|2896.76|28
1647891040000|2022-03-21 19:30:40|2904.49|2896.79|2904.76|2897.06|2905.39|2897.69|2904.49|2896.79|34
1647891050000|2022-03-21 19:30:50|2904.8|2897.1|2905.59|2897.89|2905.89|2898.19|2904.37|2896.67|36
1647891060000|2022-03-21 19:31:00|2905.77|2898.07|2905.45|2897.75|2905.78|2898.08|2905.31|2897.61|27
1647891070000|2022-03-21 19:31:10|2905.41|2897.71|2905.23|2897.53|2905.41|2897.71|2905.05|2897.35|28
1647891080000|2022-03-21 19:31:20|2905.28|2897.58|2904.93|2897.23|2905.62|2897.92|2904.93|2897.23|23
1647891090000|2022-03-21 19:31:30|2904.78|2897.08|2904.44|2896.74|2904.79|2897.09|2904.44|2896.74|27
1647891100000|2022-03-21 19:31:40|2904.43|2896.73|2904.97|2897.27|2905.11|2897.41|2904.18|2896.48|33
1647891110000|2022-03-21 19:31:50|2904.98|2897.28|2904.66|2896.96|2905.04|2897.34|2904.53|2896.83|32
1647891120000|2022-03-21 19:32:00|2904.61|2896.91|2904.69|2896.99|2904.84|2897.14|2904.57|2896.87|25
1647891130000|2022-03-21 19:32:10|2904.7|2897|2905.39|2897.69|2905.98|2898.28|2904.2|2896.5|31
1647891140000|2022-03-21 19:32:20|2905.41|2897.71|2905.62|2897.92|2905.84|2898.14|2905.41|2897.71|9
1647891150000|2022-03-21 19:32:30|2905.49|2897.79|2906.94|2899.24|2906.94|2899.24|2905.49|2897.79|26
1647891160000|2022-03-21 19:32:40|2906.92|2899.22|2907.14|2899.44|2907.19|2899.49|2906.92|2899.22|21
1647891170000|2022-03-21 19:32:50|2907.13|2899.43|2907.14|2899.44|2907.28|2899.58|2907.02|2899.32|14
1647891180000|2022-03-21 19:33:00|2907.15|2899.45|2907.49|2899.79|2908.66|2900.96|2907.02|2899.32|29
1647891190000|2022-03-21 19:33:10|2907.46|2899.76|2909.04|2901.34|2909.12|2901.42|2907.46|2899.76|27
1647891200000|2022-03-21 19:33:20|2909.09|2901.39|2909.31|2901.61|2909.88|2902.18|2908.98|2901.28|37
1647891210000|2022-03-21 19:33:30|2909.54|2901.84|2910.11|2902.41|2910.28|2902.58|2909.41|2901.71|32
1647891220000|2022-03-21 19:33:40|2909.95|2902.25|2910.68|2902.98|2911.09|2903.39|2909.46|2901.76|38
1647891230000|2022-03-21 19:33:50|2910.89|2903.19|2911.28|2903.58|2911.35|2903.65|2910.66|2902.96|37
1647891240000|2022-03-21 19:34:00|2911.11|2903.41|2912.09|2904.39|2912.35|2904.65|2910.95|2903.25|32
1647891250000|2022-03-21 19:34:10|2912.08|2904.38|2911.82|2904.12|2912.09|2904.39|2911.63|2903.93|29
1647891260000|2022-03-21 19:34:20|2911.86|2904.16|2911.78|2904.08|2911.87|2904.17|2911.51|2903.81|26
1647891270000|2022-03-21 19:34:30|2911.61|2903.91|2911.69|2903.99|2911.75|2904.05|2911.61|2903.91|15
1647891280000|2022-03-21 19:34:40|2911.7|2904|2910.61|2902.91|2911.74|2904.04|2910.61|2902.91|34
1647891290000|2022-03-21 19:34:50|2910.63|2902.93|2911.81|2904.11|2911.88|2904.18|2910.52|2902.82|35
1647891300000|2022-03-21 19:35:00|2911.82|2904.12|2911.74|2904.04|2912.35|2904.65|2911.38|2903.68|26
1647891310000|2022-03-21 19:35:10|2911.68|2903.98|2910.59|2902.89|2911.75|2904.05|2910.18|2902.48|34
1647891320000|2022-03-21 19:35:20|2910.74|2903.04|2911.2|2903.5|2911.81|2904.11|2910.45|2902.75|32
1647891330000|2022-03-21 19:35:30|2911.62|2903.92|2910.95|2903.25|2911.62|2903.92|2910.89|2903.19|30
1647891340000|2022-03-21 19:35:40|2911.1|2903.4|2911.07|2903.37|2911.35|2903.65|2910.96|2903.26|21
1647891350000|2022-03-21 19:35:50|2911.02|2903.32|2910.93|2903.23|2911.4|2903.7|2910.44|2902.74|34
1647891360000|2022-03-21 19:36:00|2910.99|2903.29|2911.19|2903.49|2912.04|2904.34|2910.99|2903.29|33
1647891370000|2022-03-21 19:36:10|2911.22|2903.52|2910.9|2903.2|2911.3|2903.6|2910.9|2903.2|21
1647891380000|2022-03-21 19:36:20|2910.89|2903.19|2911.04|2903.34|2911.1|2903.4|2910.89|2903.19|26
1647891390000|2022-03-21 19:36:30|2911.09|2903.39|2912.13|2904.43|2912.17|2904.47|2911.06|2903.36|27
1647891400000|2022-03-21 19:36:40|2912.12|2904.42|2912.81|2905.11|2912.81|2905.11|2912.06|2904.36|25
1647891410000|2022-03-21 19:36:50|2912.85|2905.15|2913.1|2905.4|2913.1|2905.4|2912.82|2905.12|24
1647891420000|2022-03-21 19:37:00|2913.12|2905.42|2912.69|2904.99|2913.28|2905.58|2912.69|2904.99|17
1647891430000|2022-03-21 19:37:10|2912.74|2905.04|2914.06|2906.36|2914.88|2907.18|2912.69|2904.99|31
1647891440000|2022-03-21 19:37:20|2914.04|2906.34|2914.45|2906.75|2914.85|2907.15|2914.04|2906.34|30
1647891450000|2022-03-21 19:37:30|2914.73|2907.03|2914.88|2907.18|2914.88|2907.18|2914.63|2906.93|25
1647891460000|2022-03-21 19:37:40|2914.95|2907.25|2915.09|2907.39|2915.64|2907.94|2914.83|2907.13|21
1647891470000|2022-03-21 19:37:50|2915.06|2907.36|2915.14|2907.44|2915.24|2907.54|2914.81|2907.11|22
1647891480000|2022-03-21 19:38:00|2915.13|2907.43|2914.55|2906.85|2915.13|2907.43|2914.2|2906.5|31
1647891490000|2022-03-21 19:38:10|2914.58|2906.88|2914.37|2906.67|2914.58|2906.88|2914.24|2906.54|28
1647891500000|2022-03-21 19:38:20|2914.38|2906.68|2913.74|2906.04|2914.65|2906.95|2913.74|2906.04|33
1647891510000|2022-03-21 19:38:30|2913.78|2906.08|2913.27|2905.57|2914.19|2906.49|2912.62|2904.92|30
1647891520000|2022-03-21 19:38:40|2913.2|2905.5|2914.01|2906.31|2914.95|2907.25|2913.2|2905.5|34
1647891530000|2022-03-21 19:38:50|2914|2906.3|2913.83|2906.13|2914.16|2906.46|2913.83|2906.13|35
1647891540000|2022-03-21 19:39:00|2913.87|2906.17|2913.85|2906.15|2914.05|2906.35|2913.53|2905.83|27
1647891550000|2022-03-21 19:39:10|2913.87|2906.17|2914.87|2907.17|2914.88|2907.18|2913.81|2906.11|27
1647891560000|2022-03-21 19:39:20|2914.88|2907.18|2914.13|2906.43|2915.08|2907.38|2914.13|2906.43|27
1647891570000|2022-03-21 19:39:30|2913.94|2906.24|2914.4|2906.7|2914.44|2906.74|2913.94|2906.24|29
1647891580000|2022-03-21 19:39:40|2914.37|2906.67|2913.33|2905.63|2914.37|2906.67|2913.12|2905.42|29
1647891590000|2022-03-21 19:39:50|2913.87|2906.17|2913.82|2906.12|2914.17|2906.47|2913.3|2905.6|34
1647891600000|2022-03-21 19:40:00|2913.67|2905.97|2913.54|2905.84|2913.97|2906.27|2913.43|2905.73|32
1647891610000|2022-03-21 19:40:10|2913.61|2905.91|2912.95|2905.25|2913.88|2906.18|2912.68|2904.98|33
1647891620000|2022-03-21 19:40:20|2913.24|2905.54|2913.02|2905.32|2913.26|2905.56|2912.67|2904.97|23
1647891630000|2022-03-21 19:40:30|2912.95|2905.25|2911.44|2903.74|2912.95|2905.25|2911.2|2903.5|35
1647891640000|2022-03-21 19:40:40|2911.43|2903.73|2912.89|2905.19|2913.03|2905.33|2911.36|2903.66|31
1647891650000|2022-03-21 19:40:50|2912.88|2905.18|2912.05|2904.35|2912.88|2905.18|2911.94|2904.24|30
1647891660000|2022-03-21 19:41:00|2912.68|2904.98|2911.94|2904.24|2912.68|2904.98|2911.62|2903.92|34
1647891670000|2022-03-21 19:41:10|2911.97|2904.27|2912.71|2905.01|2912.75|2905.05|2911.97|2904.27|29
1647891680000|2022-03-21 19:41:20|2912.98|2905.28|2913|2905.3|2913.1|2905.4|2912.52|2904.82|22
1647891690000|2022-03-21 19:41:30|2913.01|2905.31|2913.02|2905.32|2913.68|2905.98|2912.88|2905.18|28
1647891700000|2022-03-21 19:41:40|2913.72|2906.02|2912.92|2905.22|2913.77|2906.07|2912.92|2905.22|28
1647891710000|2022-03-21 19:41:50|2913.48|2905.78|2912.96|2905.26|2913.48|2905.78|2912.69|2904.99|28
1647891720000|2022-03-21 19:42:00|2912.81|2905.11|2914.6|2906.9|2914.6|2906.9|2912.81|2905.11|29
1647891730000|2022-03-21 19:42:10|2914.61|2906.91|2915.15|2907.45|2915.19|2907.49|2914.52|2906.82|19
1647891740000|2022-03-21 19:42:20|2915.13|2907.43|2915.2|2907.5|2915.2|2907.5|2914.69|2906.99|20
1647891750000|2022-03-21 19:42:30|2915.29|2907.59|2915.37|2907.67|2915.42|2907.72|2915.29|2907.59|9
1647891760000|2022-03-21 19:42:40|2915.39|2907.69|2914.78|2907.08|2915.41|2907.71|2914.7|2907|32
1647891770000|2022-03-21 19:42:50|2914.77|2907.07|2915.76|2908.06|2915.76|2908.06|2914.71|2907.01|29
1647891780000|2022-03-21 19:43:00|2915.44|2907.74|2915.04|2907.34|2915.82|2908.12|2914.98|2907.28|23
1647891790000|2022-03-21 19:43:10|2914.98|2907.28|2915.25|2907.55|2915.27|2907.57|2914.98|2907.28|23
1647891800000|2022-03-21 19:43:20|2915.2|2907.5|2913.29|2905.59|2915.75|2908.05|2913.29|2905.59|35
1647891810000|2022-03-21 19:43:30|2913.41|2905.71|2912.93|2905.23|2913.86|2906.16|2912.35|2904.65|37
1647891820000|2022-03-21 19:43:40|2912.92|2905.22|2913.17|2905.47|2913.21|2905.51|2912.83|2905.13|23
1647891830000|2022-03-21 19:43:50|2913.14|2905.44|2913.23|2905.53|2913.25|2905.55|2913.03|2905.33|16
1647891840000|2022-03-21 19:44:00|2913.21|2905.51|2912.75|2905.05|2913.27|2905.57|2912.75|2905.05|27
1647891850000|2022-03-21 19:44:10|2912.74|2905.04|2912.29|2904.59|2912.83|2905.13|2912.14|2904.44|30
1647891860000|2022-03-21 19:44:20|2912.24|2904.54|2912.55|2904.85|2912.68|2904.98|2912.24|2904.54|23
1647891870000|2022-03-21 19:44:30|2912.56|2904.86|2912.37|2904.67|2912.87|2905.17|2912.31|2904.61|23
1647891880000|2022-03-21 19:44:40|2912.36|2904.66|2913.17|2905.47|2913.33|2905.63|2912.35|2904.65|29
1647891890000|2022-03-21 19:44:50|2913.16|2905.46|2913.11|2905.41|2913.46|2905.76|2912.42|2904.72|36
1647891900000|2022-03-21 19:45:00|2913.12|2905.42|2912.65|2904.95|2913.92|2906.22|2912.38|2904.68|40
1647891910000|2022-03-21 19:45:10|2912.66|2904.96|2912.58|2904.88|2913.42|2905.72|2912.34|2904.64|31
1647891920000|2022-03-21 19:45:20|2912.59|2904.89|2912.7|2905|2912.72|2905.02|2912.42|2904.72|32
1647891930000|2022-03-21 19:45:30|2912.65|2904.95|2912.8|2905.1|2913.04|2905.34|2912.65|2904.95|24
1647891940000|2022-03-21 19:45:40|2912.84|2905.14|2912.68|2904.98|2912.95|2905.25|2912.46|2904.76|26
1647891950000|2022-03-21 19:45:50|2912.69|2904.99|2912.5|2904.8|2912.75|2905.05|2912.45|2904.75|25
1647891960000|2022-03-21 19:46:00|2912.51|2904.81|2912.55|2904.85|2912.58|2904.88|2912.38|2904.68|19
1647891970000|2022-03-21 19:46:10|2912.59|2904.89|2912.69|2904.99|2912.73|2905.03|2912.13|2904.43|26
1647891980000|2022-03-21 19:46:20|2912.25|2904.55|2913.24|2905.54|2913.62|2905.92|2912.12|2904.42|33
1647891990000|2022-03-21 19:46:30|2913.25|2905.55|2912.91|2905.21|2913.31|2905.61|2912.91|2905.21|33
1647892000000|2022-03-21 19:46:40|2912.97|2905.27|2912.99|2905.29|2913.45|2905.75|2912.76|2905.06|30
1647892010000|2022-03-21 19:46:50|2913|2905.3|2912.82|2905.12|2913.47|2905.77|2912.82|2905.12|24
1647892020000|2022-03-21 19:47:00|2913.08|2905.38|2913.05|2905.35|2913.15|2905.45|2912.82|2905.12|32
1647892030000|2022-03-21 19:47:10|2913.06|2905.36|2913.03|2905.33|2913.1|2905.4|2912.75|2905.05|25
1647892040000|2022-03-21 19:47:20|2912.99|2905.29|2912.99|2905.29|2913.21|2905.51|2912.98|2905.28|29
1647892050000|2022-03-21 19:47:30|2913.01|2905.31|2912.99|2905.29|2913.08|2905.38|2912.95|2905.25|20
1647892060000|2022-03-21 19:47:40|2913.03|2905.33|2912.7|2905|2913.09|2905.39|2912.59|2904.89|26
1647892070000|2022-03-21 19:47:50|2912.39|2904.69|2912.75|2905.05|2913.68|2905.98|2912.39|2904.69|28
1647892080000|2022-03-21 19:48:00|2912.91|2905.21|2912.86|2905.16|2913.12|2905.42|2912.19|2904.49|35
1647892090000|2022-03-21 19:48:10|2912.8|2905.1|2912.25|2904.55|2912.97|2905.27|2912.01|2904.31|35
1647892100000|2022-03-21 19:48:20|2911.85|2904.15|2911.62|2903.92|2911.86|2904.16|2911.05|2903.35|39
1647892110000|2022-03-21 19:48:30|2911.54|2903.84|2910.53|2902.83|2911.63|2903.93|2910.21|2902.51|36
1647892120000|2022-03-21 19:48:40|2910.6|2902.9|2910.27|2902.57|2910.83|2903.13|2910.23|2902.53|34
1647892130000|2022-03-21 19:48:50|2910.44|2902.74|2910.57|2902.87|2910.82|2903.12|2910.22|2902.52|21
1647892140000|2022-03-21 19:49:00|2910.61|2902.91|2910.44|2902.74|2910.91|2903.21|2910.36|2902.66|23
1647892150000|2022-03-21 19:49:10|2910.54|2902.84|2910.98|2903.28|2911.5|2903.8|2910.37|2902.67|33
1647892160000|2022-03-21 19:49:20|2910.74|2903.04|2910.2|2902.5|2911.06|2903.36|2910.02|2902.32|34
1647892170000|2022-03-21 19:49:30|2910.15|2902.45|2910.5|2902.8|2910.52|2902.82|2910.08|2902.38|30
1647892180000|2022-03-21 19:49:40|2910.51|2902.81|2910.49|2902.79|2910.73|2903.03|2910.2|2902.5|24
1647892190000|2022-03-21 19:49:50|2910.5|2902.8|2910.4|2902.7|2910.51|2902.81|2909.9|2902.2|34
1647892200000|2022-03-21 19:50:00|2910.24|2902.54|2913.34|2905.64|2913.97|2906.27|2910.24|2902.54|36
1647892210000|2022-03-21 19:50:10|2913.28|2905.58|2912.79|2905.09|2913.33|2905.63|2912.75|2905.05|38
1647892220000|2022-03-21 19:50:20|2912.73|2905.03|2913.63|2905.93|2913.64|2905.94|2912.67|2904.97|36
1647892230000|2022-03-21 19:50:30|2913.69|2905.99|2913.35|2905.65|2914.3|2906.6|2913.34|2905.64|38
1647892240000|2022-03-21 19:50:40|2913.32|2905.62|2913.25|2905.55|2914.03|2906.33|2912.59|2904.89|32
1647892250000|2022-03-21 19:50:50|2912.69|2904.99|2913.78|2906.08|2913.8|2906.1|2912.69|2904.99|36
1647892260000|2022-03-21 19:51:00|2913.58|2905.88|2914.11|2906.41|2914.8|2907.1|2913.58|2905.88|36
1647892270000|2022-03-21 19:51:10|2914.77|2907.07|2914.93|2907.23|2915.27|2907.57|2914.76|2907.06|34
1647892280000|2022-03-21 19:51:20|2914.94|2907.24|2914.99|2907.29|2915.26|2907.56|2914.68|2906.98|35
1647892290000|2022-03-21 19:51:30|2915.2|2907.5|2913.54|2905.84|2915.37|2907.67|2913.47|2905.77|30
1647892300000|2022-03-21 19:51:40|2913.68|2905.98|2913.6|2905.9|2913.68|2905.98|2912.82|2905.12|34
1647892310000|2022-03-21 19:51:50|2913.74|2906.04|2913.64|2905.94|2913.78|2906.08|2913.59|2905.89|22
1647892320000|2022-03-21 19:52:00|2913.65|2905.95|2913.68|2905.98|2914.65|2906.95|2913.64|2905.94|30
1647892330000|2022-03-21 19:52:10|2913.7|2906|2913.91|2906.21|2914.05|2906.35|2913.6|2905.9|28
1647892340000|2022-03-21 19:52:20|2913.92|2906.22|2913.96|2906.26|2913.98|2906.28|2913.64|2905.94|35
1647892350000|2022-03-21 19:52:30|2913.93|2906.23|2912.2|2904.5|2913.94|2906.24|2912.2|2904.5|36
1647892360000|2022-03-21 19:52:40|2912.14|2904.44|2912.17|2904.47|2912.45|2904.75|2911.99|2904.29|32
1647892370000|2022-03-21 19:52:50|2912.15|2904.45|2912.76|2905.06|2912.84|2905.14|2911.98|2904.28|30
1647892380000|2022-03-21 19:53:00|2912.78|2905.08|2913.5|2905.8|2913.51|2905.81|2912.78|2905.08|32
1647892390000|2022-03-21 19:53:10|2913.48|2905.78|2913.38|2905.68|2913.54|2905.84|2913.27|2905.57|24
1647892400000|2022-03-21 19:53:20|2913.37|2905.67|2913.92|2906.22|2914.22|2906.52|2913.37|2905.67|28
1647892410000|2022-03-21 19:53:30|2913.97|2906.27|2913.42|2905.72|2913.97|2906.27|2913.37|2905.67|30
1647892420000|2022-03-21 19:53:40|2913.45|2905.75|2913.77|2906.07|2914.27|2906.57|2913.41|2905.71|34
1647892430000|2022-03-21 19:53:50|2913.75|2906.05|2913.83|2906.13|2914.71|2907.01|2913.75|2906.05|28
1647892440000|2022-03-21 19:54:00|2913.92|2906.22|2913.72|2906.02|2914.55|2906.85|2913.72|2906.02|35
1647892450000|2022-03-21 19:54:10|2914.33|2906.63|2914.04|2906.34|2914.68|2906.98|2913.86|2906.16|34
1647892460000|2022-03-21 19:54:20|2914.06|2906.36|2914.11|2906.41|2914.61|2906.91|2913.85|2906.15|30
1647892470000|2022-03-21 19:54:30|2913.99|2906.29|2913.91|2906.21|2914.61|2906.91|2913.89|2906.19|28
1647892480000|2022-03-21 19:54:40|2913.92|2906.22|2913.73|2906.03|2914.99|2907.29|2913.58|2905.88|35
1647892490000|2022-03-21 19:54:50|2914.06|2906.36|2914.49|2906.79|2914.76|2907.06|2913.78|2906.08|31
1647892500000|2022-03-21 19:55:00|2914.74|2907.04|2914.7|2907|2915.23|2907.53|2914.2|2906.5|38
1647892510000|2022-03-21 19:55:10|2914.6|2906.9|2915.4|2907.7|2915.45|2907.75|2914.5|2906.8|32
1647892520000|2022-03-21 19:55:20|2915.26|2907.56|2915.31|2907.61|2915.7|2908|2915.22|2907.52|29
1647892530000|2022-03-21 19:55:30|2915.29|2907.59|2915.65|2907.95|2916.44|2908.74|2915.29|2907.59|33
1647892540000|2022-03-21 19:55:40|2915.71|2908.01|2914.9|2907.2|2915.72|2908.02|2914.5|2906.8|23
1647892550000|2022-03-21 19:55:50|2915.39|2907.69|2916.28|2908.58|2916.99|2909.29|2914.91|2907.21|33
1647892560000|2022-03-21 19:56:00|2915.93|2908.23|2916.29|2908.59|2917.07|2909.37|2915.88|2908.18|33
1647892570000|2022-03-21 19:56:10|2916.77|2909.07|2917.74|2910.04|2917.74|2910.04|2916.36|2908.66|38
1647892580000|2022-03-21 19:56:20|2917.67|2909.97|2917.8|2910.1|2918.2|2910.5|2916.95|2909.25|34
1647892590000|2022-03-21 19:56:30|2918.2|2910.5|2917.65|2909.95|2918.38|2910.68|2917.65|2909.95|29
1647892600000|2022-03-21 19:56:40|2917.63|2909.93|2916.83|2909.13|2917.85|2910.15|2916.65|2908.95|29
1647892610000|2022-03-21 19:56:50|2916.87|2909.17|2917.37|2909.67|2917.37|2909.67|2916.78|2909.08|31
1647892620000|2022-03-21 19:57:00|2917.44|2909.74|2918.28|2910.58|2918.28|2910.58|2917.34|2909.64|29
1647892630000|2022-03-21 19:57:10|2918.27|2910.57|2919.03|2911.33|2919.12|2911.42|2918.27|2910.57|32
1647892640000|2022-03-21 19:57:20|2918.95|2911.25|2919.15|2911.45|2919.2|2911.5|2918.94|2911.24|35
1647892650000|2022-03-21 19:57:30|2919.13|2911.43|2918.86|2911.16|2919.24|2911.54|2918.83|2911.13|33
1647892660000|2022-03-21 19:57:40|2918.83|2911.13|2918.98|2911.28|2919.72|2912.02|2918.63|2910.93|30
1647892670000|2022-03-21 19:57:50|2918.94|2911.24|2918.91|2911.21|2919.71|2912.01|2918.79|2911.09|35
1647892680000|2022-03-21 19:58:00|2918.92|2911.22|2920.95|2913.25|2920.95|2913.25|2918.9|2911.2|37
1647892690000|2022-03-21 19:58:10|2920.96|2913.26|2922.21|2914.51|2922.22|2914.52|2920.36|2912.66|30
1647892700000|2022-03-21 19:58:20|2921.8|2914.1|2922.96|2915.26|2922.99|2915.29|2921.8|2914.1|36
1647892710000|2022-03-21 19:58:30|2922.38|2914.68|2923.2|2915.5|2923.2|2915.5|2922.07|2914.37|34
1647892720000|2022-03-21 19:58:40|2922.6|2914.9|2923.18|2915.48|2923.28|2915.58|2921.74|2914.04|39
1647892730000|2022-03-21 19:58:50|2922.39|2914.69|2922.56|2914.86|2923.26|2915.56|2922.39|2914.69|25
1647892740000|2022-03-21 19:59:00|2922.62|2914.92|2922.49|2914.79|2922.65|2914.95|2922.23|2914.53|26
1647892750000|2022-03-21 19:59:10|2922.58|2914.88|2922.68|2914.98|2922.7|2915|2922.57|2914.87|18
1647892760000|2022-03-21 19:59:20|2922.6|2914.9|2922.84|2915.14|2922.94|2915.24|2922.58|2914.88|18
1647892770000|2022-03-21 19:59:30|2922.82|2915.12|2923.09|2915.39|2923.12|2915.42|2922.59|2914.89|26
1647892780000|2022-03-21 19:59:40|2923.26|2915.56|2922.31|2914.61|2923.41|2915.71|2922.27|2914.57|35
1647892790000|2022-03-21 19:59:50|2922.35|2914.65|2922.98|2915.28|2923.48|2915.78|2922.32|2914.62|33
1647892800000|2022-03-21 20:00:00|2922.41|2914.71|2921.89|2914.19|2923.3|2915.6|2921.89|2914.19|35
1647892810000|2022-03-21 20:00:10|2921.76|2914.06|2923.02|2915.32|2923.02|2915.32|2921.46|2913.76|36
1647892820000|2022-03-21 20:00:20|2922.07|2914.37|2921.51|2913.81|2923.02|2915.32|2921.32|2913.62|34
1647892830000|2022-03-21 20:00:30|2921.53|2913.83|2921.3|2913.6|2921.63|2913.93|2921.17|2913.47|29
1647892840000|2022-03-21 20:00:40|2921.26|2913.56|2920.21|2912.51|2921.35|2913.65|2920.21|2912.51|23
1647892850000|2022-03-21 20:00:50|2920.37|2912.67|2920.77|2913.07|2920.93|2913.23|2920.37|2912.67|30
1647892860000|2022-03-21 20:01:00|2920.86|2913.16|2921.01|2913.31|2921.01|2913.31|2920.59|2912.89|31
1647892870000|2022-03-21 20:01:10|2920.96|2913.26|2920.67|2912.97|2921.07|2913.37|2920.58|2912.88|26
1647892880000|2022-03-21 20:01:20|2920.68|2912.98|2921.93|2914.23|2921.95|2914.25|2920.68|2912.98|32
1647892890000|2022-03-21 20:01:30|2921.16|2913.46|2922.07|2914.37|2923.08|2915.38|2921.16|2913.46|32
1647892900000|2022-03-21 20:01:40|2922.08|2914.38|2924.12|2916.42|2924.12|2916.42|2922.08|2914.38|34
1647892910000|2022-03-21 20:01:50|2923.3|2915.6|2924.05|2916.35|2924.12|2916.42|2922.63|2914.93|37
1647892920000|2022-03-21 20:02:00|2923.4|2915.7|2923.73|2916.03|2924.25|2916.55|2922.83|2915.13|35
1647892930000|2022-03-21 20:02:10|2923.81|2916.11|2922.92|2915.22|2923.82|2916.12|2922.9|2915.2|34
1647892940000|2022-03-21 20:02:20|2922.94|2915.24|2922.69|2914.99|2923.16|2915.46|2922.63|2914.93|28
1647892950000|2022-03-21 20:02:30|2922.72|2915.02|2922.73|2915.03|2922.85|2915.15|2922.64|2914.94|27
1647892960000|2022-03-21 20:02:40|2922.77|2915.07|2922.99|2915.29|2923.01|2915.31|2922.7|2915|25
1647892970000|2022-03-21 20:02:50|2923.01|2915.31|2923.18|2915.48|2923.2|2915.5|2922.94|2915.24|20
1647892980000|2022-03-21 20:03:00|2923.12|2915.42|2923.12|2915.42|2923.22|2915.52|2922.63|2914.93|25
1647892990000|2022-03-21 20:03:10|2923.16|2915.46|2923.14|2915.44|2923.77|2916.07|2922.98|2915.28|28
1647893000000|2022-03-21 20:03:20|2923.2|2915.5|2922.89|2915.19|2923.21|2915.51|2922.73|2915.03|25
1647893010000|2022-03-21 20:03:30|2922.99|2915.29|2923.17|2915.47|2923.2|2915.5|2922.98|2915.28|20
1647893020000|2022-03-21 20:03:40|2923.18|2915.48|2922.89|2915.19|2923.26|2915.56|2922.78|2915.08|24
1647893030000|2022-03-21 20:03:50|2922.83|2915.13|2922.87|2915.17|2923.01|2915.31|2922.42|2914.72|28
1647893040000|2022-03-21 20:04:00|2923.04|2915.34|2923.27|2915.57|2923.27|2915.57|2922.89|2915.19|22
1647893050000|2022-03-21 20:04:10|2923.31|2915.61|2923.6|2915.9|2923.73|2916.03|2923.09|2915.39|25
1647893060000|2022-03-21 20:04:20|2923.12|2915.42|2923.08|2915.38|2923.69|2915.99|2922.77|2915.07|27
1647893070000|2022-03-21 20:04:30|2923.09|2915.39|2923.45|2915.75|2924.17|2916.47|2923.09|2915.39|18
1647893080000|2022-03-21 20:04:40|2923.4|2915.7|2923.24|2915.54|2923.83|2916.13|2922.95|2915.25|33
1647893090000|2022-03-21 20:04:50|2922.78|2915.08|2923.9|2916.2|2924.86|2917.16|2922.78|2915.08|34
1647893100000|2022-03-21 20:05:00|2923.91|2916.21|2923.38|2915.68|2924.43|2916.73|2923.38|2915.68|32
1647893110000|2022-03-21 20:05:10|2923.89|2916.19|2923.75|2916.05|2923.91|2916.21|2923.22|2915.52|28
1647893120000|2022-03-21 20:05:20|2923.35|2915.65|2922.11|2914.41|2924.09|2916.39|2922.09|2914.39|35
1647893130000|2022-03-21 20:05:30|2921.57|2913.87|2922.54|2914.84|2922.68|2914.98|2921.27|2913.57|39
1647893140000|2022-03-21 20:05:40|2921.99|2914.29|2922.39|2914.69|2922.6|2914.9|2921.63|2913.93|29
1647893150000|2022-03-21 20:05:50|2922.4|2914.7|2923.29|2915.59|2923.29|2915.59|2921.54|2913.84|37
1647893160000|2022-03-21 20:06:00|2922.51|2914.81|2921.73|2914.03|2923.42|2915.72|2921.73|2914.03|34
1647893170000|2022-03-21 20:06:10|2921.09|2913.39|2920.56|2912.86|2921.66|2913.96|2920.34|2912.64|36
1647893180000|2022-03-21 20:06:20|2919.69|2911.99|2921.04|2913.34|2921.79|2914.09|2919.6|2911.9|37
1647893190000|2022-03-21 20:06:30|2920.91|2913.21|2921.7|2914|2921.98|2914.28|2920.72|2913.02|28
1647893200000|2022-03-21 20:06:40|2921.67|2913.97|2923.02|2915.32|2923.02|2915.32|2921.67|2913.97|20
1647893210000|2022-03-21 20:06:50|2922.95|2915.25|2922.4|2914.7|2923|2915.3|2922.29|2914.59|27
1647893220000|2022-03-21 20:07:00|2922.45|2914.75|2921.16|2913.46|2922.49|2914.79|2921.01|2913.31|34
1647893230000|2022-03-21 20:07:10|2921.03|2913.33|2921.39|2913.69|2921.4|2913.7|2921.03|2913.33|32
1647893240000|2022-03-21 20:07:20|2921.23|2913.53|2922.42|2914.72|2922.42|2914.72|2921.14|2913.44|19
1647893250000|2022-03-21 20:07:30|2921.68|2913.98|2922.59|2914.89|2922.78|2915.08|2921.53|2913.83|35
1647893260000|2022-03-21 20:07:40|2922.54|2914.84|2921.57|2913.87|2922.54|2914.84|2921.57|2913.87|29
1647893270000|2022-03-21 20:07:50|2921.58|2913.88|2922.44|2914.74|2922.58|2914.88|2921.47|2913.77|35
1647893280000|2022-03-21 20:08:00|2921.59|2913.89|2921.88|2914.18|2922.62|2914.92|2921.59|2913.89|15
1647893290000|2022-03-21 20:08:10|2922.86|2915.16|2922|2914.3|2922.86|2915.16|2921.83|2914.13|23
1647893300000|2022-03-21 20:08:20|2921.93|2914.23|2922.78|2915.08|2923.14|2915.44|2921.93|2914.23|34
1647893310000|2022-03-21 20:08:30|2922.1|2914.4|2922.33|2914.63|2923.08|2915.38|2921.92|2914.22|25
1647893320000|2022-03-21 20:08:40|2922.38|2914.68|2922.58|2914.88|2923.51|2915.81|2922.3|2914.6|26
1647893330000|2022-03-21 20:08:50|2922.56|2914.86|2923.9|2916.2|2923.9|2916.2|2922.34|2914.64|35
1647893340000|2022-03-21 20:09:00|2923.18|2915.48|2923.17|2915.47|2923.98|2916.28|2923.05|2915.35|25
1647893350000|2022-03-21 20:09:10|2923.18|2915.48|2923.49|2915.79|2923.49|2915.79|2922.6|2914.9|23
1647893360000|2022-03-21 20:09:20|2923.5|2915.8|2922.64|2914.94|2923.5|2915.8|2922.5|2914.8|29
1647893370000|2022-03-21 20:09:30|2923.37|2915.67|2922.51|2914.81|2923.37|2915.67|2922.51|2914.81|21
1647893380000|2022-03-21 20:09:40|2922.56|2914.86|2922.63|2914.93|2923.34|2915.64|2922.49|2914.79|34
1647893390000|2022-03-21 20:09:50|2922.64|2914.94|2922.79|2915.09|2923.53|2915.83|2921.59|2913.89|35
1647893400000|2022-03-21 20:10:00|2922.78|2915.08|2922.87|2915.17|2923.74|2916.04|2921.87|2914.17|30
1647893410000|2022-03-21 20:10:10|2922.95|2915.25|2922.93|2915.23|2923|2915.3|2922.88|2915.18|21
1647893420000|2022-03-21 20:10:20|2922.92|2915.22|2922.92|2915.22|2922.99|2915.29|2922.83|2915.13|31
1647893430000|2022-03-21 20:10:30|2922.93|2915.23|2922.77|2915.07|2922.93|2915.23|2922.63|2914.93|27
1647893440000|2022-03-21 20:10:40|2923.15|2915.45|2923.09|2915.39|2923.34|2915.64|2922.95|2915.25|24
1647893450000|2022-03-21 20:10:50|2923.34|2915.64|2923.23|2915.53|2923.36|2915.66|2923.08|2915.38|20
1647893460000|2022-03-21 20:11:00|2923.22|2915.52|2923.27|2915.57|2924.08|2916.38|2923.15|2915.45|32
1647893470000|2022-03-21 20:11:10|2923.37|2915.67|2924.72|2917.02|2924.72|2917.02|2923.1|2915.4|28
1647893480000|2022-03-21 20:11:20|2924.37|2916.67|2924.32|2916.62|2924.72|2917.02|2923.15|2915.45|29
1647893490000|2022-03-21 20:11:30|2924.52|2916.82|2924.52|2916.82|2924.76|2917.06|2923.4|2915.7|25
1647893500000|2022-03-21 20:11:40|2923.66|2915.96|2923.73|2916.03|2924.8|2917.1|2923.24|2915.54|29
1647893510000|2022-03-21 20:11:50|2924.8|2917.1|2923.71|2916.01|2924.8|2917.1|2923.71|2916.01|10
1647893520000|2022-03-21 20:12:00|2923.7|2916|2923.45|2915.75|2923.84|2916.14|2923.23|2915.53|27
1647893530000|2022-03-21 20:12:10|2923.46|2915.76|2923.57|2915.87|2923.62|2915.92|2923.45|2915.75|18
1647893540000|2022-03-21 20:12:20|2923.58|2915.88|2923.57|2915.87|2923.66|2915.96|2923.38|2915.68|28
1647893550000|2022-03-21 20:12:30|2923.65|2915.95|2923.64|2915.94|2923.76|2916.06|2923.42|2915.72|21
1647893560000|2022-03-21 20:12:40|2923.75|2916.05|2923.58|2915.88|2923.75|2916.05|2923.37|2915.67|28
1647893570000|2022-03-21 20:12:50|2923.43|2915.73|2923.37|2915.67|2923.76|2916.06|2923.26|2915.56|29
1647893580000|2022-03-21 20:13:00|2923.65|2915.95|2924.28|2916.58|2924.95|2917.25|2923.26|2915.56|25
1647893590000|2022-03-21 20:13:10|2923.6|2915.9|2924.07|2916.37|2924.98|2917.28|2923.21|2915.51|23
1647893600000|2022-03-21 20:13:20|2924.12|2916.42|2925.42|2917.72|2925.5|2917.8|2923.57|2915.87|36
1647893610000|2022-03-21 20:13:30|2925.34|2917.64|2925.76|2918.06|2926.88|2919.18|2925.34|2917.64|33
1647893620000|2022-03-21 20:13:40|2926.1|2918.4|2926.23|2918.53|2926.28|2918.58|2925.69|2917.99|20
1647893630000|2022-03-21 20:13:50|2926.24|2918.54|2926.77|2919.07|2926.77|2919.07|2926.24|2918.54|16
1647893640000|2022-03-21 20:14:00|2926.76|2919.06|2926.95|2919.25|2926.95|2919.25|2926.22|2918.52|17
1647893650000|2022-03-21 20:14:10|2926.96|2919.26|2926.74|2919.04|2926.98|2919.28|2926.72|2919.02|21
1647893660000|2022-03-21 20:14:20|2926.8|2919.1|2926.94|2919.24|2927.03|2919.33|2926.54|2918.84|14
1647893670000|2022-03-21 20:14:30|2926.93|2919.23|2926.97|2919.27|2927.08|2919.38|2926.83|2919.13|24
1647893680000|2022-03-21 20:14:40|2926.76|2919.06|2928.14|2920.44|2928.25|2920.55|2926.76|2919.06|18
1647893690000|2022-03-21 20:14:50|2928.09|2920.39|2928.52|2920.82|2928.84|2921.14|2927.34|2919.64|35
1647893700000|2022-03-21 20:15:00|2928.14|2920.44|2928.04|2920.34|2928.62|2920.92|2928|2920.3|34
1647893710000|2022-03-21 20:15:10|2928.06|2920.36|2927.99|2920.29|2928.39|2920.69|2927.85|2920.15|34
1647893720000|2022-03-21 20:15:20|2927.96|2920.26|2928.63|2920.93|2929.11|2921.41|2927.91|2920.21|27
1647893730000|2022-03-21 20:15:30|2928.67|2920.97|2928.62|2920.92|2929.07|2921.37|2928.03|2920.33|31
1647893740000|2022-03-21 20:15:40|2928.14|2920.44|2928.01|2920.31|2928.59|2920.89|2927.93|2920.23|24
1647893750000|2022-03-21 20:15:50|2928.45|2920.75|2927.9|2920.2|2928.45|2920.75|2927.57|2919.87|23
1647893760000|2022-03-21 20:16:00|2927.82|2920.12|2927.47|2919.77|2928.09|2920.39|2927.26|2919.56|26
1647893770000|2022-03-21 20:16:10|2927.37|2919.67|2927.53|2919.83|2928.04|2920.34|2927.37|2919.67|30
1647893780000|2022-03-21 20:16:20|2927.8|2920.1|2927.56|2919.86|2928.03|2920.33|2927.53|2919.83|20
1647893790000|2022-03-21 20:16:30|2927.57|2919.87|2927.48|2919.78|2927.91|2920.21|2927.48|2919.78|21
1647893800000|2022-03-21 20:16:40|2927.52|2919.82|2927.45|2919.75|2927.87|2920.17|2927.44|2919.74|20
1647893810000|2022-03-21 20:16:50|2927.46|2919.76|2927.85|2920.15|2928.03|2920.33|2927.46|2919.76|28
1647893820000|2022-03-21 20:17:00|2927.71|2920.01|2927.59|2919.89|2927.71|2920.01|2927.43|2919.73|20
1647893830000|2022-03-21 20:17:10|2927.51|2919.81|2926.29|2918.59|2927.51|2919.81|2926.29|2918.59|24
1647893840000|2022-03-21 20:17:20|2926.26|2918.56|2926.42|2918.72|2926.42|2918.72|2925.72|2918.02|25
1647893850000|2022-03-21 20:17:30|2926.41|2918.71|2925.04|2917.34|2926.41|2918.71|2924.66|2916.96|28
1647893860000|2022-03-21 20:17:40|2925.15|2917.45|2925.08|2917.38|2925.18|2917.48|2924.98|2917.28|20
1647893870000|2022-03-21 20:17:50|2925.06|2917.36|2924.81|2917.11|2925.19|2917.49|2924.21|2916.51|28
1647893880000|2022-03-21 20:18:00|2924.88|2917.18|2924.08|2916.38|2925.01|2917.31|2924.01|2916.31|28
1647893890000|2022-03-21 20:18:10|2924.13|2916.43|2924.59|2916.89|2924.81|2917.11|2924.01|2916.31|24
1647893900000|2022-03-21 20:18:20|2924.34|2916.64|2924.31|2916.61|2924.59|2916.89|2923.87|2916.17|30
1647893910000|2022-03-21 20:18:30|2924.1|2916.4|2923.6|2915.9|2924.12|2916.42|2923.13|2915.43|31
1647893920000|2022-03-21 20:18:40|2923.61|2915.91|2923.76|2916.06|2924.09|2916.39|2922.59|2914.89|31
1647893930000|2022-03-21 20:18:50|2923.72|2916.02|2923.7|2916|2923.76|2916.06|2923.6|2915.9|12
1647893940000|2022-03-21 20:19:00|2923.52|2915.82|2923.97|2916.27|2923.97|2916.27|2923.41|2915.71|22
1647893950000|2022-03-21 20:19:10|2923.81|2916.11|2923.21|2915.51|2923.81|2916.11|2923.13|2915.43|23
1647893960000|2022-03-21 20:19:20|2923.19|2915.49|2923.84|2916.14|2923.84|2916.14|2923.17|2915.47|20
1647893970000|2022-03-21 20:19:30|2923.94|2916.24|2923.3|2915.6|2923.94|2916.24|2923.28|2915.58|19
1647893980000|2022-03-21 20:19:40|2923.31|2915.61|2923.3|2915.6|2923.35|2915.65|2923.28|2915.58|16
1647893990000|2022-03-21 20:19:50|2923.33|2915.63|2923.62|2915.92|2923.73|2916.03|2923.22|2915.52|21
1647894000000|2022-03-21 20:20:00|2923.63|2915.93|2924.44|2916.74|2924.44|2916.74|2923.28|2915.58|13
1647894010000|2022-03-21 20:20:10|2924.42|2916.72|2924.9|2917.2|2925.66|2917.96|2924.42|2916.72|28
1647894020000|2022-03-21 20:20:20|2924.89|2917.19|2925.09|2917.39|2925.66|2917.96|2924.73|2917.03|26
1647894030000|2022-03-21 20:20:30|2925.08|2917.38|2925.23|2917.53|2926.07|2918.37|2924.95|2917.25|20
1647894040000|2022-03-21 20:20:40|2925.25|2917.55|2925.24|2917.54|2925.35|2917.65|2925.01|2917.31|21
1647894050000|2022-03-21 20:20:50|2925.04|2917.34|2925.39|2917.69|2925.42|2917.72|2924.96|2917.26|23
1647894060000|2022-03-21 20:21:00|2925.43|2917.73|2925.55|2917.85|2925.64|2917.94|2925.14|2917.44|26
1647894070000|2022-03-21 20:21:10|2925.36|2917.66|2925.56|2917.86|2925.63|2917.93|2925.36|2917.66|20
1647894080000|2022-03-21 20:21:20|2925.58|2917.88|2925.63|2917.93|2925.63|2917.93|2925.54|2917.84|27
1647894090000|2022-03-21 20:21:30|2925.4|2917.7|2925.79|2918.09|2926.38|2918.68|2925.39|2917.69|33
1647894100000|2022-03-21 20:21:40|2925.75|2918.05|2925.71|2918.01|2926.24|2918.54|2925.69|2917.99|20
1647894110000|2022-03-21 20:21:50|2925.7|2918|2925.1|2917.4|2925.7|2918|2924.83|2917.13|32
1647894120000|2022-03-21 20:22:00|2924.92|2917.22|2924.92|2917.22|2925.29|2917.59|2924.74|2917.04|23
1647894130000|2022-03-21 20:22:10|2924.77|2917.07|2922.83|2915.13|2925.23|2917.53|2922.83|2915.13|37
1647894140000|2022-03-21 20:22:20|2922.86|2915.16|2923.46|2915.76|2923.5|2915.8|2922.76|2915.06|27
1647894150000|2022-03-21 20:22:30|2923.47|2915.77|2923.13|2915.43|2923.47|2915.77|2923.11|2915.41|18
1647894160000|2022-03-21 20:22:40|2923.15|2915.45|2923.15|2915.45|2923.27|2915.57|2923.12|2915.42|17
1647894170000|2022-03-21 20:22:50|2923.18|2915.48|2923.03|2915.33|2923.25|2915.55|2922.98|2915.28|26
1647894180000|2022-03-21 20:23:00|2923.11|2915.41|2923.15|2915.45|2923.2|2915.5|2923.08|2915.38|20
1647894190000|2022-03-21 20:23:10|2923.16|2915.46|2924.15|2916.45|2924.71|2917.01|2922.91|2915.21|25
1647894200000|2022-03-21 20:23:20|2924.12|2916.42|2924.37|2916.67|2924.98|2917.28|2924.12|2916.42|33
1647894210000|2022-03-21 20:23:30|2924.39|2916.69|2924.35|2916.65|2924.39|2916.69|2924.33|2916.63|6
1647894220000|2022-03-21 20:23:40|2924.37|2916.67|2924.52|2916.82|2924.53|2916.83|2924.34|2916.64|21
1647894230000|2022-03-21 20:23:50|2924.55|2916.85|2924.29|2916.59|2925.05|2917.35|2924.29|2916.59|22
1647894240000|2022-03-21 20:24:00|2924.37|2916.67|2924.44|2916.74|2924.45|2916.75|2924.3|2916.6|24
1647894250000|2022-03-21 20:24:10|2924.46|2916.76|2924.58|2916.88|2924.6|2916.9|2924.45|2916.75|15
1647894260000|2022-03-21 20:24:20|2924.59|2916.89|2924.87|2917.17|2924.88|2917.18|2924.43|2916.73|24
1647894270000|2022-03-21 20:24:30|2924.9|2917.2|2924.14|2916.44|2924.9|2917.2|2924.14|2916.44|28
1647894280000|2022-03-21 20:24:40|2924.56|2916.86|2924.16|2916.46|2924.85|2917.15|2924.16|2916.46|20
1647894290000|2022-03-21 20:24:50|2924.71|2917.01|2924.83|2917.13|2924.88|2917.18|2924.18|2916.48|16
1647894300000|2022-03-21 20:25:00|2924.78|2917.08|2924.99|2917.29|2925.7|2918|2924.24|2916.54|33
1647894310000|2022-03-21 20:25:10|2925|2917.3|2925.39|2917.69|2925.81|2918.11|2925|2917.3|13
1647894320000|2022-03-21 20:25:20|2924.83|2917.13|2924.89|2917.19|2924.91|2917.21|2924.77|2917.07|23
1647894330000|2022-03-21 20:25:30|2924.88|2917.18|2925.06|2917.36|2925.06|2917.36|2924.83|2917.13|18
1647894340000|2022-03-21 20:25:40|2925|2917.3|2924.51|2916.81|2925.15|2917.45|2924.51|2916.81|18
1647894350000|2022-03-21 20:25:50|2924.43|2916.73|2924.29|2916.59|2924.43|2916.73|2924.29|2916.59|22
1647894360000|2022-03-21 20:26:00|2924.35|2916.65|2923.91|2916.21|2924.36|2916.66|2923.65|2915.95|12
1647894370000|2022-03-21 20:26:10|2923.98|2916.28|2923.56|2915.86|2924.02|2916.32|2923.42|2915.72|27
1647894380000|2022-03-21 20:26:20|2923.45|2915.75|2923.49|2915.79|2923.71|2916.01|2923.45|2915.75|8
1647894390000|2022-03-21 20:26:30|2923.36|2915.66|2923.54|2915.84|2923.54|2915.84|2923.31|2915.61|25
1647894400000|2022-03-21 20:26:40|2923.55|2915.85|2923.55|2915.85|2923.89|2916.19|2923.55|2915.85|18
1647894410000|2022-03-21 20:26:50|2923.56|2915.86|2923.39|2915.69|2923.95|2916.25|2923.34|2915.64|19
1647894420000|2022-03-21 20:27:00|2923.41|2915.71|2923.4|2915.7|2923.64|2915.94|2923.26|2915.56|15
1647894430000|2022-03-21 20:27:10|2923.64|2915.94|2923.55|2915.85|2923.79|2916.09|2923.45|2915.75|22
1647894440000|2022-03-21 20:27:20|2922.77|2915.07|2923.55|2915.85|2923.55|2915.85|2922.77|2915.07|2
1647894450000|2022-03-21 20:27:30|2923.37|2915.67|2923.16|2915.46|2923.38|2915.68|2922.86|2915.16|23
1647894460000|2022-03-21 20:27:40|2923.17|2915.47|2922.48|2914.78|2923.26|2915.56|2921.37|2913.67|36
1647894470000|2022-03-21 20:27:50|2922.51|2914.81|2921.82|2914.12|2922.51|2914.81|2921.49|2913.79|24
1647894480000|2022-03-21 20:28:00|2922.45|2914.75|2922.09|2914.39|2922.57|2914.87|2921.56|2913.86|29
1647894490000|2022-03-21 20:28:10|2921.73|2914.03|2922.83|2915.13|2922.83|2915.13|2921.64|2913.94|26
1647894500000|2022-03-21 20:28:20|2922.95|2915.25|2922.46|2914.76|2923.27|2915.57|2921.89|2914.19|30
1647894510000|2022-03-21 20:28:30|2923|2915.3|2922.04|2914.34|2923|2915.3|2921.98|2914.28|16
1647894520000|2022-03-21 20:28:40|2922.06|2914.36|2921.92|2914.22|2922.35|2914.65|2921.76|2914.06|21
1647894530000|2022-03-21 20:28:50|2921.94|2914.24|2922.01|2914.31|2922.01|2914.31|2921.84|2914.14|19
1647894540000|2022-03-21 20:29:00|2922.02|2914.32|2921.85|2914.15|2922.03|2914.33|2921.79|2914.09|16
1647894550000|2022-03-21 20:29:10|2921.91|2914.21|2922.13|2914.43|2922.14|2914.44|2921.87|2914.17|22
1647894560000|2022-03-21 20:29:20|2922.14|2914.44|2922.08|2914.38|2922.14|2914.44|2921.97|2914.27|20
1647894570000|2022-03-21 20:29:30|2922.01|2914.31|2922.11|2914.41|2922.11|2914.41|2921.99|2914.29|13
1647894580000|2022-03-21 20:29:40|2922.13|2914.43|2922.31|2914.61|2922.54|2914.84|2921.18|2913.48|22
1647894590000|2022-03-21 20:29:50|2921.78|2914.08|2921.86|2914.16|2922.32|2914.62|2921.75|2914.05|21
1647894600000|2022-03-21 20:30:00|2921.87|2914.17|2922.84|2915.14|2923.06|2915.36|2921.86|2914.16|17
1647894610000|2022-03-21 20:30:10|2922.52|2914.82|2922.24|2914.54|2922.88|2915.18|2922.22|2914.52|25
1647894620000|2022-03-21 20:30:20|2922.57|2914.87|2921.57|2913.87|2922.57|2914.87|2921.57|2913.87|33
1647894630000|2022-03-21 20:30:30|2921.88|2914.18|2921.74|2914.04|2921.88|2914.18|2921.47|2913.77|15
1647894640000|2022-03-21 20:30:40|2922.2|2914.5|2921.63|2913.93|2922.2|2914.5|2921.19|2913.49|29
1647894650000|2022-03-21 20:30:50|2921.24|2913.54|2920.14|2912.44|2921.24|2913.54|2919.62|2911.92|34
1647894660000|2022-03-21 20:31:00|2920.12|2912.42|2920.69|2912.99|2920.72|2913.02|2919.75|2912.05|37
1647894670000|2022-03-21 20:31:10|2920.67|2912.97|2920.89|2913.19|2920.89|2913.19|2919.55|2911.85|24
1647894680000|2022-03-21 20:31:20|2920.32|2912.62|2920.45|2912.75|2921.09|2913.39|2920.32|2912.62|16
1647894690000|2022-03-21 20:31:30|2921.03|2913.33|2920.99|2913.29|2921.03|2913.33|2919.98|2912.28|17
1647894700000|2022-03-21 20:31:40|2920.36|2912.66|2920.2|2912.5|2921.14|2913.44|2920.19|2912.49|16
1647894710000|2022-03-21 20:31:50|2921.13|2913.43|2922.03|2914.33|2922.03|2914.33|2920.31|2912.61|35
1647894720000|2022-03-21 20:32:00|2921.1|2913.4|2921.35|2913.65|2921.9|2914.2|2921.1|2913.4|30
1647894730000|2022-03-21 20:32:10|2921.81|2914.11|2921.46|2913.76|2921.88|2914.18|2921.23|2913.53|26
1647894740000|2022-03-21 20:32:20|2921.45|2913.75|2921.5|2913.8|2921.88|2914.18|2921.33|2913.63|15
1647894750000|2022-03-21 20:32:30|2921.49|2913.79|2921.49|2913.79|2921.49|2913.79|2921.45|2913.75|8
1647894760000|2022-03-21 20:32:40|2921.5|2913.8|2921.66|2913.96|2921.68|2913.98|2921.48|2913.78|16
1647894770000|2022-03-21 20:32:50|2921.68|2913.98|2921.65|2913.95|2921.68|2913.98|2921.62|2913.92|6
1647894780000|2022-03-21 20:33:00|2921.66|2913.96|2921.68|2913.98|2921.7|2914|2921.65|2913.95|16
1647894790000|2022-03-21 20:33:10|2921.71|2914.01|2922.05|2914.35|2922.05|2914.35|2921.65|2913.95|12
1647894800000|2022-03-21 20:33:20|2922.06|2914.36|2922.53|2914.83|2922.53|2914.83|2922.06|2914.36|9
1647894810000|2022-03-21 20:33:30|2922.17|2914.47|2922.14|2914.44|2923.15|2915.45|2922.14|2914.44|14
1647894820000|2022-03-21 20:33:40|2922.46|2914.76|2922.18|2914.48|2922.55|2914.85|2922.15|2914.45|14
1647894830000|2022-03-21 20:33:50|2922.21|2914.51|2922.28|2914.58|2922.51|2914.81|2921.35|2913.65|33
1647894840000|2022-03-21 20:34:00|2922.34|2914.64|2921.83|2914.13|2922.37|2914.67|2921.82|2914.12|16
1647894850000|2022-03-21 20:34:10|2921.86|2914.16|2922.15|2914.45|2922.23|2914.53|2921.75|2914.05|19
1647894860000|2022-03-21 20:34:20|2922.05|2914.35|2921.77|2914.07|2922.06|2914.36|2921.72|2914.02|23
1647894870000|2022-03-21 20:34:30|2921.78|2914.08|2921.77|2914.07|2922.15|2914.45|2921.7|2914|22
1647894880000|2022-03-21 20:34:40|2921.78|2914.08|2921.71|2914.01|2921.79|2914.09|2921.71|2914.01|6
1647894890000|2022-03-21 20:34:50|2922.06|2914.36|2921.82|2914.12|2922.21|2914.51|2921.43|2913.73|25
1647894900000|2022-03-21 20:35:00|2922.08|2914.38|2921.57|2913.87|2922.24|2914.54|2921.5|2913.8|26
1647894910000|2022-03-21 20:35:10|2921.56|2913.86|2921.59|2913.89|2922.3|2914.6|2921.56|2913.86|5
1647894920000|2022-03-21 20:35:20|2921.52|2913.82|2921.57|2913.87|2922.28|2914.58|2921.52|2913.82|23
1647894930000|2022-03-21 20:35:30|2921.52|2913.82|2921.6|2913.9|2921.65|2913.95|2921.5|2913.8|19
1647894940000|2022-03-21 20:35:40|2921.57|2913.87|2921.56|2913.86|2922.26|2914.56|2921.56|2913.86|20
1647894950000|2022-03-21 20:35:50|2921.55|2913.85|2922.54|2914.84|2922.54|2914.84|2921.46|2913.76|23
1647894960000|2022-03-21 20:36:00|2922.49|2914.79|2922.76|2915.06|2922.76|2915.06|2922.49|2914.79|6
1647894970000|2022-03-21 20:36:10|2922.61|2914.91|2922.85|2915.15|2922.86|2915.16|2922.61|2914.91|16
1647894980000|2022-03-21 20:36:20|2922.86|2915.16|2923.13|2915.43|2923.13|2915.43|2922.7|2915|21
1647894990000|2022-03-21 20:36:30|2922.98|2915.28|2923.2|2915.5|2923.82|2916.12|2922.98|2915.28|20
1647895000000|2022-03-21 20:36:40|2923|2915.3|2923.42|2915.72|2923.45|2915.75|2923|2915.3|28
1647895010000|2022-03-21 20:36:50|2923.44|2915.74|2923.37|2915.67|2924.13|2916.43|2923.37|2915.67|33
1647895020000|2022-03-21 20:37:00|2923.47|2915.77|2923.4|2915.7|2924.13|2916.43|2923.22|2915.52|25
1647895030000|2022-03-21 20:37:10|2923.39|2915.69|2923.39|2915.69|2924.01|2916.31|2923.34|2915.64|31
1647895040000|2022-03-21 20:37:20|2923.38|2915.68|2922.02|2914.32|2923.44|2915.74|2922.02|2914.32|35
1647895050000|2022-03-21 20:37:30|2922.06|2914.36|2922.07|2914.37|2922.15|2914.45|2921.95|2914.25|22
1647895060000|2022-03-21 20:37:40|2922.1|2914.4|2921.96|2914.26|2922.1|2914.4|2921.88|2914.18|22
1647895070000|2022-03-21 20:37:50|2922.01|2914.31|2921.95|2914.25|2922.08|2914.38|2921.94|2914.24|15
1647895080000|2022-03-21 20:38:00|2921.96|2914.26|2921.97|2914.27|2921.98|2914.28|2921.91|2914.21|7
1647895090000|2022-03-21 20:38:10|2921.98|2914.28|2922.29|2914.59|2922.31|2914.61|2921.95|2914.25|24
1647895100000|2022-03-21 20:38:20|2922.28|2914.58|2923.3|2915.6|2923.38|2915.68|2922.25|2914.55|24
1647895110000|2022-03-21 20:38:30|2923.33|2915.63|2921.96|2914.26|2923.33|2915.63|2921.96|2914.26|15
1647895120000|2022-03-21 20:38:40|2922.05|2914.35|2921.99|2914.29|2923.23|2915.53|2921.99|2914.29|23
1647895130000|2022-03-21 20:38:50|2921.88|2914.18|2922.04|2914.34|2922.33|2914.63|2921.88|2914.18|13
1647895140000|2022-03-21 20:39:00|2922.32|2914.62|2922.62|2914.92|2922.62|2914.92|2921.95|2914.25|21
1647895150000|2022-03-21 20:39:10|2922.59|2914.89|2922.37|2914.67|2922.63|2914.93|2922.32|2914.62|9
1647895160000|2022-03-21 20:39:20|2922.43|2914.73|2922.34|2914.64|2922.62|2914.92|2922.32|2914.62|23
1647895170000|2022-03-21 20:39:30|2922.31|2914.61|2922.19|2914.49|2922.36|2914.66|2922.03|2914.33|30
1647895180000|2022-03-21 20:39:40|2922.17|2914.47|2921.85|2914.15|2922.68|2914.98|2921.76|2914.06|32
1647895190000|2022-03-21 20:39:50|2921.81|2914.11|2921.54|2913.84|2922.61|2914.91|2921.54|2913.84|30
1647895200000|2022-03-21 20:40:00|2922.83|2915.13|2922.15|2914.45|2923.14|2915.44|2922|2914.3|30
1647895210000|2022-03-21 20:40:10|2922.22|2914.52|2922.33|2914.63|2922.42|2914.72|2922.14|2914.44|17
1647895220000|2022-03-21 20:40:20|2922.42|2914.72|2922.56|2914.86|2922.88|2915.18|2922.41|2914.71|19
1647895230000|2022-03-21 20:40:30|2922.57|2914.87|2922.33|2914.63|2922.57|2914.87|2922.28|2914.58|16
1647895240000|2022-03-21 20:40:40|2922.35|2914.65|2922.72|2915.02|2922.88|2915.18|2921.94|2914.24|17
1647895250000|2022-03-21 20:40:50|2922.74|2915.04|2922.79|2915.09|2922.89|2915.19|2922.63|2914.93|23
1647895260000|2022-03-21 20:41:00|2922.73|2915.03|2922.46|2914.76|2922.73|2915.03|2922.37|2914.67|33
1647895270000|2022-03-21 20:41:10|2922.49|2914.79|2922.67|2914.97|2922.98|2915.28|2922.12|2914.42|31
1647895280000|2022-03-21 20:41:20|2922.63|2914.93|2922.23|2914.53|2922.66|2914.96|2922.19|2914.49|7
1647895290000|2022-03-21 20:41:30|2922.89|2915.19|2922.21|2914.51|2923.04|2915.34|2922.2|2914.5|23
1647895300000|2022-03-21 20:41:40|2922.22|2914.52|2922.08|2914.38|2922.23|2914.53|2922.02|2914.32|7
1647895320000|2022-03-21 20:42:00|2922.2|2914.5|2922.22|2914.52|2922.23|2914.53|2922.2|2914.5|3
1647895330000|2022-03-21 20:42:10|2922.24|2914.54|2921.95|2914.25|2922.36|2914.66|2921.84|2914.14|25
1647895340000|2022-03-21 20:42:20|2921.96|2914.26|2922.08|2914.38|2922.08|2914.38|2921.63|2913.93|19
1647895350000|2022-03-21 20:42:30|2922.07|2914.37|2922.25|2914.55|2922.32|2914.62|2921.78|2914.08|18
1647895360000|2022-03-21 20:42:40|2922.24|2914.54|2922.21|2914.51|2922.82|2915.12|2922.2|2914.5|21
1647895370000|2022-03-21 20:42:50|2922.64|2914.94|2922.77|2915.07|2922.96|2915.26|2922.08|2914.38|28
1647895380000|2022-03-21 20:43:00|2922.79|2915.09|2922.17|2914.47|2922.82|2915.12|2922.12|2914.42|29
1647895390000|2022-03-21 20:43:10|2922.16|2914.46|2922.11|2914.41|2922.92|2915.22|2922.1|2914.4|22
1647895400000|2022-03-21 20:43:20|2922.12|2914.42|2922.53|2914.83|2922.71|2915.01|2922.1|2914.4|26
1647895410000|2022-03-21 20:43:30|2922.55|2914.85|2922.61|2914.91|2922.63|2914.93|2922.28|2914.58|19
1647895420000|2022-03-21 20:43:40|2922.55|2914.85|2922.61|2914.91|2922.88|2915.18|2922.55|2914.85|23
1647895430000|2022-03-21 20:43:50|2922.78|2915.08|2923.3|2915.6|2923.52|2915.82|2922.72|2915.02|30
1647895440000|2022-03-21 20:44:00|2923.31|2915.61|2923.31|2915.61|2923.55|2915.85|2923.3|2915.6|26
1647895450000|2022-03-21 20:44:10|2923.48|2915.78|2923.4|2915.7|2924.13|2916.43|2923.19|2915.49|25
1647895460000|2022-03-21 20:44:20|2923.44|2915.74|2923.37|2915.67|2923.75|2916.05|2922.75|2915.05|28
1647895470000|2022-03-21 20:44:30|2923.39|2915.69|2923.44|2915.74|2924.08|2916.38|2922.72|2915.02|33
1647895480000|2022-03-21 20:44:40|2923.31|2915.61|2923.03|2915.33|2923.67|2915.97|2922.74|2915.04|33
1647895490000|2022-03-21 20:44:50|2923.02|2915.32|2923.05|2915.35|2923.9|2916.2|2922.86|2915.16|30
1647895500000|2022-03-21 20:45:00|2923.11|2915.41|2924.06|2916.36|2924.06|2916.36|2923.02|2915.32|27
1647895510000|2022-03-21 20:45:10|2923.97|2916.27|2923.07|2915.37|2924.04|2916.34|2922.9|2915.2|33
1647895520000|2022-03-21 20:45:20|2923.13|2915.43|2923.05|2915.35|2923.95|2916.25|2922.85|2915.15|31
1647895530000|2022-03-21 20:45:30|2923.04|2915.34|2922.82|2915.12|2923.83|2916.13|2922.82|2915.12|13
1647895540000|2022-03-21 20:45:40|2923.05|2915.35|2923.35|2915.65|2924.13|2916.43|2923.05|2915.35|19
1647895550000|2022-03-21 20:45:50|2923.96|2916.26|2923.29|2915.59|2924.13|2916.43|2923.29|2915.59|18
1647895560000|2022-03-21 20:46:00|2923.33|2915.63|2923.3|2915.6|2923.9|2916.2|2923.3|2915.6|19
1647895570000|2022-03-21 20:46:10|2923.29|2915.59|2923.01|2915.31|2923.87|2916.17|2922.86|2915.16|19
1647895580000|2022-03-21 20:46:20|2923.08|2915.38|2922.99|2915.29|2923.1|2915.4|2922.98|2915.28|34
1647895590000|2022-03-21 20:46:30|2923.07|2915.37|2923.72|2916.02|2923.75|2916.05|2922.84|2915.14|24
1647895600000|2022-03-21 20:46:40|2923.7|2916|2923.77|2916.07|2923.88|2916.18|2923.59|2915.89|28
1647895610000|2022-03-21 20:46:50|2923.64|2915.94|2923.53|2915.83|2923.8|2916.1|2923.38|2915.68|21
1647895620000|2022-03-21 20:47:00|2923.51|2915.81|2923.28|2915.58|2923.54|2915.84|2923.28|2915.58|17
1647895630000|2022-03-21 20:47:10|2923.25|2915.55|2922.98|2915.28|2923.66|2915.96|2922.61|2914.91|29
1647895640000|2022-03-21 20:47:20|2922.92|2915.22|2922.85|2915.15|2923.39|2915.69|2922.79|2915.09|22
1647895650000|2022-03-21 20:47:30|2922.86|2915.16|2922.61|2914.91|2923.25|2915.55|2922.6|2914.9|33
1647895660000|2022-03-21 20:47:40|2922.62|2914.92|2922.57|2914.87|2923.01|2915.31|2922.55|2914.85|25
1647895670000|2022-03-21 20:47:50|2922.55|2914.85|2922.58|2914.88|2923.14|2915.44|2922.52|2914.82|13
1647895680000|2022-03-21 20:48:00|2922.57|2914.87|2922.67|2914.97|2922.68|2914.98|2922.55|2914.85|23
1647895690000|2022-03-21 20:48:10|2922.64|2914.94|2922.57|2914.87|2922.68|2914.98|2922.56|2914.86|17
1647895700000|2022-03-21 20:48:20|2922.59|2914.89|2922.6|2914.9|2922.67|2914.97|2922.59|2914.89|6
1647895710000|2022-03-21 20:48:30|2922.59|2914.89|2922.71|2915.01|2922.77|2915.07|2922.59|2914.89|17
1647895720000|2022-03-21 20:48:40|2922.75|2915.05|2922.75|2915.05|2922.8|2915.1|2922.69|2914.99|20
1647895730000|2022-03-21 20:48:50|2922.77|2915.07|2922.76|2915.06|2922.77|2915.07|2922.68|2914.98|16
1647895740000|2022-03-21 20:49:00|2922.69|2914.99|2922.39|2914.69|2923.18|2915.48|2922.31|2914.61|18
1647895750000|2022-03-21 20:49:10|2922.46|2914.76|2922.46|2914.76|2922.46|2914.76|2922.46|2914.76|1
1647895760000|2022-03-21 20:49:20|2922.63|2914.93|2922.42|2914.72|2923.17|2915.47|2922.13|2914.43|21
1647895770000|2022-03-21 20:49:30|2922.64|2914.94|2923.12|2915.42|2923.75|2916.05|2922.44|2914.74|24
1647895780000|2022-03-21 20:49:40|2923.7|2916|2923.12|2915.42|2923.7|2916|2922.88|2915.18|15
1647895790000|2022-03-21 20:49:50|2923.11|2915.41|2923.22|2915.52|2923.91|2916.21|2922.88|2915.18|25
1647895800000|2022-03-21 20:50:00|2923.8|2916.1|2923.5|2915.8|2924.14|2916.44|2923.24|2915.54|26
1647895810000|2022-03-21 20:50:10|2923.58|2915.88|2924.11|2916.41|2924.48|2916.78|2923.57|2915.87|22
1647895820000|2022-03-21 20:50:20|2923.94|2916.24|2923.69|2915.99|2924.68|2916.98|2923.44|2915.74|21
1647895830000|2022-03-21 20:50:30|2923.51|2915.81|2924.05|2916.35|2924.37|2916.67|2923.44|2915.74|21
1647895840000|2022-03-21 20:50:40|2923.92|2916.22|2923.92|2916.22|2924.39|2916.69|2923.85|2916.15|21
1647895850000|2022-03-21 20:50:50|2923.98|2916.28|2924.52|2916.82|2924.91|2917.21|2923.93|2916.23|32
1647895860000|2022-03-21 20:51:00|2923.85|2916.15|2923.35|2915.65|2925.47|2917.77|2923.33|2915.63|35
1647895870000|2022-03-21 20:51:10|2923.34|2915.64|2923.73|2916.03|2923.8|2916.1|2922.71|2915.01|33
1647895880000|2022-03-21 20:51:20|2923.7|2916|2923.24|2915.54|2923.88|2916.18|2922.84|2915.14|20
1647895890000|2022-03-21 20:51:30|2923.9|2916.2|2923.96|2916.26|2923.96|2916.26|2923.02|2915.32|24
1647895900000|2022-03-21 20:51:40|2924.04|2916.34|2923.92|2916.22|2924.76|2917.06|2923.25|2915.55|23
1647895910000|2022-03-21 20:51:50|2924.76|2917.06|2923.85|2916.15|2924.76|2917.06|2923.85|2916.15|27
1647895920000|2022-03-21 20:52:00|2923.65|2915.95|2923.78|2916.08|2923.94|2916.24|2923.65|2915.95|31
1647895930000|2022-03-21 20:52:10|2923.79|2916.09|2923.71|2916.01|2923.85|2916.15|2923.7|2916|30
1647895940000|2022-03-21 20:52:20|2923.72|2916.02|2923.68|2915.98|2923.77|2916.07|2923.68|2915.98|30
1647895950000|2022-03-21 20:52:30|2923.76|2916.06|2923.55|2915.85|2923.76|2916.06|2923.42|2915.72|32
1647895960000|2022-03-21 20:52:40|2923.57|2915.87|2923.65|2915.95|2923.66|2915.96|2923.52|2915.82|24
1647895970000|2022-03-21 20:52:50|2923.66|2915.96|2923.46|2915.76|2924.28|2916.58|2923.44|2915.74|28
1647895980000|2022-03-21 20:53:00|2923.51|2915.81|2923.52|2915.82|2924.15|2916.45|2923.37|2915.67|26
1647895990000|2022-03-21 20:53:10|2923.51|2915.81|2924.11|2916.41|2924.14|2916.44|2923.38|2915.68|20
1647896000000|2022-03-21 20:53:20|2924.19|2916.49|2923.49|2915.79|2924.19|2916.49|2923.36|2915.66|18
1647896010000|2022-03-21 20:53:30|2923.5|2915.8|2923.57|2915.87|2924.22|2916.52|2923.37|2915.67|30
1647896020000|2022-03-21 20:53:40|2923.58|2915.88|2923.52|2915.82|2923.92|2916.22|2923.25|2915.55|20
1647896030000|2022-03-21 20:53:50|2923.51|2915.81|2923.54|2915.84|2924.22|2916.52|2923.44|2915.74|25
1647896040000|2022-03-21 20:54:00|2923.55|2915.85|2923.9|2916.2|2924.56|2916.86|2923.33|2915.63|30
1647896050000|2022-03-21 20:54:10|2923.88|2916.18|2923.87|2916.17|2924.47|2916.77|2923.68|2915.98|32
1647896060000|2022-03-21 20:54:20|2924.33|2916.63|2923.84|2916.14|2924.36|2916.66|2923.83|2916.13|22
1647896070000|2022-03-21 20:54:30|2923.83|2916.13|2923.41|2915.71|2923.88|2916.18|2923.41|2915.71|12
1647896080000|2022-03-21 20:54:40|2923.37|2915.67|2923.37|2915.67|2923.38|2915.68|2923.28|2915.58|15
1647896090000|2022-03-21 20:54:50|2923.39|2915.69|2923.46|2915.76|2923.46|2915.76|2923.28|2915.58|15
1647896100000|2022-03-21 20:55:00|2923.44|2915.74|2923.28|2915.58|2923.44|2915.74|2922.99|2915.29|22
1647896110000|2022-03-21 20:55:10|2923.22|2915.52|2923.33|2915.63|2923.36|2915.66|2923.19|2915.49|25
1647896120000|2022-03-21 20:55:20|2923.36|2915.66|2922.45|2914.75|2923.38|2915.68|2922.45|2914.75|15
1647896130000|2022-03-21 20:55:30|2922.43|2914.73|2922.09|2914.39|2922.59|2914.89|2921.19|2913.49|35
1647896140000|2022-03-21 20:55:40|2922.1|2914.4|2921.65|2913.95|2922.22|2914.52|2921.5|2913.8|25
1647896150000|2022-03-21 20:55:50|2922.06|2914.36|2921.63|2913.93|2922.15|2914.45|2921.53|2913.83|24
1647896160000|2022-03-21 20:56:00|2921.57|2913.87|2921.08|2913.38|2921.69|2913.99|2921.04|2913.34|26
1647896170000|2022-03-21 20:56:10|2921.05|2913.35|2921.03|2913.33|2921.48|2913.78|2920.72|2913.02|34
1647896180000|2022-03-21 20:56:20|2921.1|2913.4|2921.13|2913.43|2921.46|2913.76|2920.84|2913.14|29
1647896190000|2022-03-21 20:56:30|2921.16|2913.46|2919.78|2912.08|2921.29|2913.59|2919.68|2911.98|38
1647896200000|2022-03-21 20:56:40|2919.74|2912.04|2919.79|2912.09|2920.2|2912.5|2919.65|2911.95|29
1647896210000|2022-03-21 20:56:50|2919.82|2912.12|2919.75|2912.05|2920.18|2912.48|2919.68|2911.98|29
1647896220000|2022-03-21 20:57:00|2919.69|2911.99|2919.69|2911.99|2919.77|2912.07|2919.64|2911.94|14
1647896230000|2022-03-21 20:57:10|2919.73|2912.03|2919.78|2912.08|2919.87|2912.17|2919.57|2911.87|31
1647896240000|2022-03-21 20:57:20|2919.65|2911.95|2918.88|2911.18|2919.7|2912|2918.75|2911.05|29
1647896250000|2022-03-21 20:57:30|2918.89|2911.19|2918.5|2910.8|2919.09|2911.39|2917.95|2910.25|36
1647896260000|2022-03-21 20:57:40|2918.49|2910.79|2918.66|2910.96|2919.13|2911.43|2918.12|2910.42|30
1647896270000|2022-03-21 20:57:50|2918.69|2910.99|2918.95|2911.25|2919.24|2911.54|2918.67|2910.97|29
1647896280000|2022-03-21 20:58:00|2918.9|2911.2|2918.5|2910.8|2919.32|2911.62|2918.46|2910.76|29
1647896290000|2022-03-21 20:58:10|2918.54|2910.84|2918.19|2910.49|2918.58|2910.88|2918.12|2910.42|25
1647896300000|2022-03-21 20:58:20|2918.21|2910.51|2918.26|2910.56|2918.59|2910.89|2917.77|2910.07|35
1647896310000|2022-03-21 20:58:30|2918.24|2910.54|2917.96|2910.26|2918.25|2910.55|2917.84|2910.14|33
1647896320000|2022-03-21 20:58:40|2917.88|2910.18|2917.74|2910.04|2917.88|2910.18|2917.66|2909.96|33
1647896330000|2022-03-21 20:58:50|2917.72|2910.02|2917.73|2910.03|2917.85|2910.15|2917.72|2910.02|14
1647896340000|2022-03-21 20:59:00|2917.74|2910.04|2917.78|2910.08|2917.78|2910.08|2917.65|2909.95|31
1647896350000|2022-03-21 20:59:10|2917.72|2910.02|2917.65|2909.95|2917.78|2910.08|2917.65|2909.95|23
1647896360000|2022-03-21 20:59:20|2917.64|2909.94|2915.47|2907.77|2917.64|2909.94|2915.47|2907.77|33
1647896370000|2022-03-21 20:59:30|2915.83|2908.13|2915.15|2907.45|2915.83|2908.13|2914.48|2906.78|40
1647896380000|2022-03-21 20:59:40|2915.17|2907.47|2915.05|2907.35|2915.23|2907.53|2915.03|2907.33|31
1647896390000|2022-03-21 20:59:50|2915.02|2907.32|2914.32|2906.62|2915.18|2907.48|2914.32|2906.62|35
1647896400000|2022-03-21 21:00:00|2914.34|2906.64|2913.98|2906.28|2914.34|2906.64|2913.37|2905.67|33
1647896410000|2022-03-21 21:00:10|2913.82|2906.12|2914.6|2906.9|2914.67|2906.97|2913.73|2906.03|32
1647896420000|2022-03-21 21:00:20|2914.62|2906.92|2915.66|2907.96|2915.66|2907.96|2914.57|2906.87|14
1647896430000|2022-03-21 21:00:30|2915.71|2908.01|2915.72|2908.02|2916.36|2908.66|2915.65|2907.95|38
1647896440000|2022-03-21 21:00:40|2915.66|2907.96|2915.15|2907.45|2915.68|2907.98|2914.93|2907.23|32
1647896450000|2022-03-21 21:00:50|2915.06|2907.36|2916.19|2908.49|2916.19|2908.49|2915.05|2907.35|30
1647896460000|2022-03-21 21:01:00|2916.05|2908.35|2915.97|2908.27|2916.06|2908.36|2915.93|2908.23|25
1647896470000|2022-03-21 21:01:10|2916|2908.3|2915.92|2908.22|2916|2908.3|2915.67|2907.97|33
1647896480000|2022-03-21 21:01:20|2916.37|2908.67|2916.42|2908.72|2916.64|2908.94|2916.35|2908.65|18
1647896490000|2022-03-21 21:01:30|2916.43|2908.73|2915.97|2908.27|2916.5|2908.8|2915.71|2908.01|26
1647896500000|2022-03-21 21:01:40|2915.98|2908.28|2915.79|2908.09|2916.01|2908.31|2915.79|2908.09|16
1647896510000|2022-03-21 21:01:50|2915.74|2908.04|2915.35|2907.65|2915.84|2908.14|2914.89|2907.19|31
1647896520000|2022-03-21 21:02:00|2915.34|2907.64|2915.15|2907.45|2915.44|2907.74|2915.13|2907.43|19
1647896530000|2022-03-21 21:02:10|2915.21|2907.51|2914.4|2906.7|2915.29|2907.59|2914.36|2906.66|28
1647896540000|2022-03-21 21:02:20|2914.39|2906.69|2915.06|2907.36|2915.23|2907.53|2914.27|2906.57|35
1647896550000|2022-03-21 21:02:30|2915.07|2907.37|2914.56|2906.86|2915.08|2907.38|2914.55|2906.85|34
1647896560000|2022-03-21 21:02:40|2914.47|2906.77|2914.28|2906.58|2914.58|2906.88|2914.1|2906.4|24
1647896570000|2022-03-21 21:02:50|2914.25|2906.55|2913.85|2906.15|2914.25|2906.55|2913.84|2906.14|23
1647896580000|2022-03-21 21:03:00|2913.86|2906.16|2913.28|2905.58|2913.86|2906.16|2913.24|2905.54|34
1647896590000|2022-03-21 21:03:10|2913.33|2905.63|2912.3|2904.6|2913.33|2905.63|2912.3|2904.6|29
1647896600000|2022-03-21 21:03:20|2912.49|2904.79|2912.74|2905.04|2912.96|2905.26|2912.36|2904.66|26
1647896610000|2022-03-21 21:03:30|2912.36|2904.66|2912.35|2904.65|2912.36|2904.66|2912.25|2904.55|23
1647896620000|2022-03-21 21:03:40|2912.34|2904.64|2912.28|2904.58|2912.41|2904.71|2912.16|2904.46|23
1647896630000|2022-03-21 21:03:50|2912.29|2904.59|2912.31|2904.61|2912.31|2904.61|2912.17|2904.47|20
1647896640000|2022-03-21 21:04:00|2912.3|2904.6|2912.07|2904.37|2912.3|2904.6|2911.98|2904.28|24
1647896650000|2022-03-21 21:04:10|2912.05|2904.35|2912.06|2904.36|2912.08|2904.38|2911.94|2904.24|10
1647896660000|2022-03-21 21:04:20|2912.01|2904.31|2911.77|2904.07|2912.02|2904.32|2911.69|2903.99|27
1647896670000|2022-03-21 21:04:30|2911.75|2904.05|2911.88|2904.18|2911.89|2904.19|2911.69|2903.99|29
1647896680000|2022-03-21 21:04:40|2911.89|2904.19|2911.5|2903.8|2911.89|2904.19|2911.47|2903.77|26
1647896690000|2022-03-21 21:04:50|2911.49|2903.79|2911.9|2904.2|2911.9|2904.2|2911.48|2903.78|17
1647896700000|2022-03-21 21:05:00|2911.91|2904.21|2912.46|2904.76|2912.47|2904.77|2911.91|2904.21|16
1647896710000|2022-03-21 21:05:10|2912.47|2904.77|2913.02|2905.32|2913.08|2905.38|2912.47|2904.77|19
1647896720000|2022-03-21 21:05:20|2913.04|2905.34|2912.28|2904.58|2913.23|2905.53|2912.22|2904.52|26
1647896730000|2022-03-21 21:05:30|2912.31|2904.61|2912.34|2904.64|2912.39|2904.69|2912.28|2904.58|20
1647896740000|2022-03-21 21:05:40|2912.35|2904.65|2912.99|2905.29|2913.03|2905.33|2912.35|2904.65|29
1647896750000|2022-03-21 21:05:50|2912.98|2905.28|2913.15|2905.45|2913.18|2905.48|2912.93|2905.23|21
1647896760000|2022-03-21 21:06:00|2913.19|2905.49|2913.27|2905.57|2913.27|2905.57|2913.16|2905.46|11
1647896770000|2022-03-21 21:06:10|2913.28|2905.58|2913.45|2905.75|2913.46|2905.76|2913.27|2905.57|5
1647896780000|2022-03-21 21:06:20|2913.43|2905.73|2913.45|2905.75|2913.5|2905.8|2913.43|2905.73|9
1647896790000|2022-03-21 21:06:30|2913.48|2905.78|2913.63|2905.93|2913.63|2905.93|2913.45|2905.75|22
1647896800000|2022-03-21 21:06:40|2913.59|2905.89|2913.58|2905.88|2913.69|2905.99|2913.58|2905.88|23
1647896810000|2022-03-21 21:06:50|2913.61|2905.91|2913.61|2905.91|2913.66|2905.96|2913.6|2905.9|20
1647896820000|2022-03-21 21:07:00|2913.69|2905.99|2913.46|2905.76|2913.77|2906.07|2913.45|2905.75|27
1647896830000|2022-03-21 21:07:10|2913.47|2905.77|2913.46|2905.76|2913.47|2905.77|2913.42|2905.72|25
1647896840000|2022-03-21 21:07:20|2913.43|2905.73|2913.33|2905.63|2913.46|2905.76|2913.3|2905.6|23
1647896850000|2022-03-21 21:07:30|2913.32|2905.62|2913.24|2905.54|2913.34|2905.64|2913.22|2905.52|24
1647896860000|2022-03-21 21:07:40|2913.27|2905.57|2913.41|2905.71|2913.43|2905.73|2913.21|2905.51|21
1647896870000|2022-03-21 21:07:50|2913.4|2905.7|2913.37|2905.67|2913.41|2905.71|2913.35|2905.65|14
1647896880000|2022-03-21 21:08:00|2913.35|2905.65|2913.39|2905.69|2913.4|2905.7|2913.35|2905.65|10
1647896890000|2022-03-21 21:08:10|2913.36|2905.66|2913.39|2905.69|2913.48|2905.78|2913.36|2905.66|22
1647896900000|2022-03-21 21:08:20|2913.38|2905.68|2913.43|2905.73|2913.44|2905.74|2913.38|2905.68|11
1647896910000|2022-03-21 21:08:30|2913.44|2905.74|2913.45|2905.75|2913.47|2905.77|2913.42|2905.72|12
1647896920000|2022-03-21 21:08:40|2913.42|2905.72|2916.29|2908.59|2916.29|2908.59|2912.72|2905.02|34
1647896930000|2022-03-21 21:08:50|2916.3|2908.6|2916.01|2908.31|2916.6|2908.9|2915.99|2908.29|29
1647896940000|2022-03-21 21:09:00|2915.99|2908.29|2914.26|2906.56|2916|2908.3|2914.24|2906.54|27
1647896950000|2022-03-21 21:09:10|2914.27|2906.57|2913.84|2906.14|2914.27|2906.57|2913.84|2906.14|13
1647896960000|2022-03-21 21:09:20|2913.85|2906.15|2913.24|2905.54|2913.96|2906.26|2913.22|2905.52|20
1647896970000|2022-03-21 21:09:30|2913.25|2905.55|2912.94|2905.24|2913.25|2905.55|2912.84|2905.14|30
1647896980000|2022-03-21 21:09:40|2912.93|2905.23|2912.84|2905.14|2912.96|2905.26|2912.83|2905.13|24
1647896990000|2022-03-21 21:09:50|2912.8|2905.1|2912.52|2904.82|2912.94|2905.24|2912.46|2904.76|23
1647897000000|2022-03-21 21:10:00|2912.53|2904.83|2912.78|2905.08|2912.96|2905.26|2912.53|2904.83|24
1647897010000|2022-03-21 21:10:10|2912.77|2905.07|2912.49|2904.79|2912.81|2905.11|2912.34|2904.64|26
1647897020000|2022-03-21 21:10:20|2912.39|2904.69|2911.64|2903.94|2912.39|2904.69|2911.62|2903.92|30
1647897030000|2022-03-21 21:10:30|2911.57|2903.87|2911.71|2904.01|2911.85|2904.15|2911.55|2903.85|36
1647897040000|2022-03-21 21:10:40|2911.79|2904.09|2911.34|2903.64|2911.81|2904.11|2911.34|2903.64|29
1647897050000|2022-03-21 21:10:50|2911.22|2903.52|2911.09|2903.39|2911.41|2903.71|2911.09|2903.39|26
1647897060000|2022-03-21 21:11:00|2911.1|2903.4|2911.22|2903.52|2911.25|2903.55|2911.1|2903.4|9
1647897070000|2022-03-21 21:11:10|2911.21|2903.51|2910.03|2902.33|2911.25|2903.55|2910.03|2902.33|32
1647897080000|2022-03-21 21:11:20|2909.99|2902.29|2910.18|2902.48|2910.59|2902.89|2909.9|2902.2|31
1647897090000|2022-03-21 21:11:30|2910.23|2902.53|2910.05|2902.35|2910.23|2902.53|2910|2902.3|15
1647897100000|2022-03-21 21:11:40|2910.06|2902.36|2909.63|2901.93|2910.06|2902.36|2909.38|2901.68|21
1647897110000|2022-03-21 21:11:50|2909.56|2901.86|2907.54|2899.84|2909.64|2901.94|2907.44|2899.74|35
1647897120000|2022-03-21 21:12:00|2907.59|2899.89|2907.39|2899.69|2907.63|2899.93|2907.39|2899.69|26
1647897130000|2022-03-21 21:12:10|2907.38|2899.68|2907.08|2899.38|2907.51|2899.81|2906.94|2899.24|32
1647897140000|2022-03-21 21:12:20|2907.02|2899.32|2906.07|2898.37|2907.11|2899.41|2905.97|2898.27|35
1647897150000|2022-03-21 21:12:30|2906.08|2898.38|2906.36|2898.66|2907.71|2900.01|2905.77|2898.07|36
1647897160000|2022-03-21 21:12:40|2906.16|2898.46|2905.24|2897.54|2906.16|2898.46|2904.26|2896.56|37
1647897170000|2022-03-21 21:12:50|2904.68|2896.98|2904.83|2897.13|2905.53|2897.83|2904.68|2896.98|34
1647897180000|2022-03-21 21:13:00|2904.52|2896.82|2904.86|2897.16|2905.74|2898.04|2904.02|2896.32|37
1647897190000|2022-03-21 21:13:10|2905.67|2897.97|2905.58|2897.88|2905.87|2898.17|2905.19|2897.49|29
1647897200000|2022-03-21 21:13:20|2905.54|2897.84|2906.52|2898.82|2907.01|2899.31|2905.54|2897.84|29
1647897210000|2022-03-21 21:13:30|2906.62|2898.92|2906.54|2898.84|2906.62|2898.92|2906.43|2898.73|24
1647897220000|2022-03-21 21:13:40|2906.51|2898.81|2907.31|2899.61|2907.31|2899.61|2906.4|2898.7|23
1647897230000|2022-03-21 21:13:50|2907.18|2899.48|2907.19|2899.49|2907.22|2899.52|2907.17|2899.47|5
1647897240000|2022-03-21 21:14:00|2907.21|2899.51|2907.16|2899.46|2907.24|2899.54|2907.09|2899.39|22
1647897250000|2022-03-21 21:14:10|2907.09|2899.39|2907.13|2899.43|2907.29|2899.59|2907.01|2899.31|11
1647897260000|2022-03-21 21:14:20|2907.08|2899.38|2907.49|2899.79|2907.68|2899.98|2906.91|2899.21|32
1647897270000|2022-03-21 21:14:30|2907.46|2899.76|2907.37|2899.67|2907.88|2900.18|2907.25|2899.55|23
1647897280000|2022-03-21 21:14:40|2907.86|2900.16|2907.61|2899.91|2907.86|2900.16|2907.2|2899.5|20
1647897290000|2022-03-21 21:14:50|2907.64|2899.94|2907.56|2899.86|2907.87|2900.17|2907.39|2899.69|26
1647897300000|2022-03-21 21:15:00|2907.54|2899.84|2907.58|2899.88|2907.87|2900.17|2907.48|2899.78|17
1647897310000|2022-03-21 21:15:10|2907.55|2899.85|2907.86|2900.16|2907.86|2900.16|2907.55|2899.85|10
1647897330000|2022-03-21 21:15:30|2907.85|2900.15|2907.86|2900.16|2907.86|2900.16|2907.85|2900.15|2
1647897350000|2022-03-21 21:15:50|2907.96|2900.26|2907.93|2900.23|2907.98|2900.28|2907.93|2900.23|5
1647897360000|2022-03-21 21:16:00|2907.94|2900.24|2908.97|2901.27|2909.06|2901.36|2907.85|2900.15|24
1647897370000|2022-03-21 21:16:10|2908.8|2901.1|2909.39|2901.69|2909.39|2901.69|2908.71|2901.01|26
1647897380000|2022-03-21 21:16:20|2909.32|2901.62|2909.93|2902.23|2910.23|2902.53|2909.08|2901.38|32
1647897390000|2022-03-21 21:16:30|2909.88|2902.18|2909.27|2901.57|2910.23|2902.53|2909.27|2901.57|26
1647897400000|2022-03-21 21:16:40|2909.39|2901.69|2909.35|2901.65|2909.75|2902.05|2909.35|2901.65|22
1647897410000|2022-03-21 21:16:50|2909.36|2901.66|2909.13|2901.43|2909.75|2902.05|2909.07|2901.37|25
1647897420000|2022-03-21 21:17:00|2909.26|2901.56|2909.33|2901.63|2909.67|2901.97|2908.94|2901.24|27
1647897430000|2022-03-21 21:17:10|2909.32|2901.62|2909.19|2901.49|2909.54|2901.84|2909.03|2901.33|14
1647897440000|2022-03-21 21:17:20|2909.14|2901.44|2909|2901.3|2909.68|2901.98|2909|2901.3|18
1647897450000|2022-03-21 21:17:30|2909.45|2901.75|2909.26|2901.56|2909.56|2901.86|2908.86|2901.16|23
1647897460000|2022-03-21 21:17:40|2909.56|2901.86|2909.29|2901.59|2909.75|2902.05|2909.26|2901.56|6
1647897470000|2022-03-21 21:17:50|2909.3|2901.6|2909.3|2901.6|2909.3|2901.6|2909.29|2901.59|3
1647897480000|2022-03-21 21:18:00|2909.29|2901.59|2909.68|2901.98|2909.69|2901.99|2909.29|2901.59|9
1647897490000|2022-03-21 21:18:10|2909.73|2902.03|2910.42|2902.72|2910.42|2902.72|2909.73|2902.03|16
1647897500000|2022-03-21 21:18:20|2910.43|2902.73|2910.48|2902.78|2910.49|2902.79|2910.41|2902.71|14
1647897510000|2022-03-21 21:18:30|2910.49|2902.79|2910.48|2902.78|2910.49|2902.79|2910.48|2902.78|2
1647897520000|2022-03-21 21:18:40|2910.49|2902.79|2910.48|2902.78|2910.87|2903.17|2910.25|2902.55|14
1647897530000|2022-03-21 21:18:50|2910.49|2902.79|2910.56|2902.86|2910.87|2903.17|2910.48|2902.78|13
1647897540000|2022-03-21 21:19:00|2910.54|2902.84|2910.8|2903.1|2911.33|2903.63|2910.54|2902.84|13
1647897550000|2022-03-21 21:19:10|2910.84|2903.14|2910.65|2902.95|2911.78|2904.08|2910.25|2902.55|21
1647897560000|2022-03-21 21:19:20|2910.56|2902.86|2911.22|2903.52|2911.35|2903.65|2910.46|2902.76|17
1647897570000|2022-03-21 21:19:30|2911.35|2903.65|2911.29|2903.59|2911.7|2904|2910.56|2902.86|26
1647897580000|2022-03-21 21:19:40|2911.12|2903.42|2911.7|2904|2911.7|2904|2910.92|2903.22|24
1647897590000|2022-03-21 21:19:50|2911.4|2903.7|2911.67|2903.97|2911.7|2904|2910.93|2903.23|24
1647897600000|2022-03-21 21:20:00|2911.14|2903.44|2911.02|2903.32|2911.55|2903.85|2910.93|2903.23|26
1647897610000|2022-03-21 21:20:10|2910.97|2903.27|2911.01|2903.31|2911.55|2903.85|2910.85|2903.15|24
1647897620000|2022-03-21 21:20:20|2911.02|2903.32|2910.85|2903.15|2911.55|2903.85|2910.85|2903.15|27
1647897630000|2022-03-21 21:20:30|2911.01|2903.31|2911.54|2903.84|2911.83|2904.13|2910.79|2903.09|25
1647897640000|2022-03-21 21:20:40|2911.31|2903.61|2911.61|2903.91|2912.05|2904.35|2911.05|2903.35|36
1647897650000|2022-03-21 21:20:50|2912.17|2904.47|2912.03|2904.33|2912.2|2904.5|2911.65|2903.95|22
1647897660000|2022-03-21 21:21:00|2911.95|2904.25|2912.68|2904.98|2913.2|2905.5|2911.93|2904.23|29
1647897670000|2022-03-21 21:21:10|2913.02|2905.32|2912.57|2904.87|2913.2|2905.5|2912.23|2904.53|39
1647897680000|2022-03-21 21:21:20|2912.05|2904.35|2912.05|2904.35|2912.35|2904.65|2911.9|2904.2|37
1647897690000|2022-03-21 21:21:30|2912.06|2904.36|2912.44|2904.74|2912.44|2904.74|2912.01|2904.31|25
1647897700000|2022-03-21 21:21:40|2911.97|2904.27|2911.65|2903.95|2912.01|2904.31|2911.38|2903.68|18
1647897710000|2022-03-21 21:21:50|2911.63|2903.93|2911.22|2903.52|2911.72|2904.02|2911.03|2903.33|18
1647897720000|2022-03-21 21:22:00|2911.13|2903.43|2910.9|2903.2|2911.17|2903.47|2910.87|2903.17|28
1647897730000|2022-03-21 21:22:10|2911.03|2903.33|2911.25|2903.55|2911.78|2904.08|2910.75|2903.05|26
1647897740000|2022-03-21 21:22:20|2911.23|2903.53|2911.3|2903.6|2911.36|2903.66|2911.11|2903.41|23
1647897750000|2022-03-21 21:22:30|2911.25|2903.55|2910.83|2903.13|2911.31|2903.61|2910.83|2903.13|20
1647897760000|2022-03-21 21:22:40|2910.8|2903.1|2911.37|2903.67|2912.16|2904.46|2910.8|2903.1|36
1647897770000|2022-03-21 21:22:50|2911.26|2903.56|2912.45|2904.75|2912.48|2904.78|2911.18|2903.48|29
1647897780000|2022-03-21 21:23:00|2912.44|2904.74|2912.89|2905.19|2913.1|2905.4|2911.71|2904.01|35
1647897790000|2022-03-21 21:23:10|2912.3|2904.6|2912.56|2904.86|2912.92|2905.22|2911.97|2904.27|29
1647897800000|2022-03-21 21:23:20|2912.5|2904.8|2912.93|2905.23|2912.95|2905.25|2912.08|2904.38|21
1647897810000|2022-03-21 21:23:30|2912.98|2905.28|2913.36|2905.66|2914.18|2906.48|2912.95|2905.25|33
1647897820000|2022-03-21 21:23:40|2913.26|2905.56|2913.13|2905.43|2913.96|2906.26|2912.9|2905.2|39
1647897830000|2022-03-21 21:23:50|2913.45|2905.75|2913.16|2905.46|2914.6|2906.9|2913.08|2905.38|34
1647897840000|2022-03-21 21:24:00|2913.99|2906.29|2913.5|2905.8|2914.63|2906.93|2913.16|2905.46|32
1647897850000|2022-03-21 21:24:10|2913.67|2905.97|2913.61|2905.91|2914.66|2906.96|2913.31|2905.61|32
1647897860000|2022-03-21 21:24:20|2914.67|2906.97|2914.81|2907.11|2915.38|2907.68|2914.13|2906.43|36
1647897870000|2022-03-21 21:24:30|2914.58|2906.88|2914.73|2907.03|2915.45|2907.75|2914.23|2906.53|36
1647897880000|2022-03-21 21:24:40|2914.84|2907.14|2914.64|2906.94|2914.89|2907.19|2914.46|2906.76|33
1647897890000|2022-03-21 21:24:50|2914.81|2907.11|2916.33|2908.63|2916.36|2908.66|2914.5|2906.8|37
1647897900000|2022-03-21 21:25:00|2915.8|2908.1|2916.03|2908.33|2916.58|2908.88|2915.62|2907.92|30
1647897910000|2022-03-21 21:25:10|2916.09|2908.39|2915.84|2908.14|2916.61|2908.91|2915.33|2907.63|34
1647897920000|2022-03-21 21:25:20|2915.65|2907.95|2915.67|2907.97|2916.03|2908.33|2915.6|2907.9|35
1647897930000|2022-03-21 21:25:30|2915.68|2907.98|2915.96|2908.26|2916.07|2908.37|2915.68|2907.98|28
1647897940000|2022-03-21 21:25:40|2915.94|2908.24|2916.22|2908.52|2916.68|2908.98|2915.94|2908.24|33
1647897950000|2022-03-21 21:25:50|2916.37|2908.67|2917.09|2909.39|2917.35|2909.65|2915.97|2908.27|37
1647897960000|2022-03-21 21:26:00|2917.08|2909.38|2917.44|2909.74|2918.27|2910.57|2917.08|2909.38|25
1647897970000|2022-03-21 21:26:10|2917.43|2909.73|2917.9|2910.2|2918.39|2910.69|2917.39|2909.69|30
1647897980000|2022-03-21 21:26:20|2917.91|2910.21|2917.65|2909.95|2918.17|2910.47|2917.35|2909.65|31
1647897990000|2022-03-21 21:26:30|2917.64|2909.94|2917.53|2909.83|2918.73|2911.03|2917.4|2909.7|36
1647898000000|2022-03-21 21:26:40|2917.65|2909.95|2917.49|2909.79|2918.78|2911.08|2917.4|2909.7|33
1647898010000|2022-03-21 21:26:50|2917.92|2910.22|2917.5|2909.8|2918.6|2910.9|2917.28|2909.58|33
1647898020000|2022-03-21 21:27:00|2917.39|2909.69|2917.17|2909.47|2918.08|2910.38|2916.55|2908.85|40
1647898030000|2022-03-21 21:27:10|2916.58|2908.88|2916.52|2908.82|2917.36|2909.66|2916.45|2908.75|37
1647898040000|2022-03-21 21:27:20|2916.51|2908.81|2916.2|2908.5|2916.8|2909.1|2916.06|2908.36|36
1647898050000|2022-03-21 21:27:30|2916.04|2908.34|2916.3|2908.6|2916.9|2909.2|2915.92|2908.22|35
1647898060000|2022-03-21 21:27:40|2916.42|2908.72|2916.9|2909.2|2916.9|2909.2|2916.15|2908.45|31
1647898070000|2022-03-21 21:27:50|2916.11|2908.41|2916.4|2908.7|2916.9|2909.2|2916.11|2908.41|12
1647898080000|2022-03-21 21:28:00|2916.21|2908.51|2916.52|2908.82|2916.55|2908.85|2916.14|2908.44|25
1647898090000|2022-03-21 21:28:10|2916.46|2908.76|2916.62|2908.92|2916.68|2908.98|2916.45|2908.75|24
1647898100000|2022-03-21 21:28:20|2916.64|2908.94|2916|2908.3|2916.64|2908.94|2916|2908.3|23
1647898110000|2022-03-21 21:28:30|2915.99|2908.29|2915.99|2908.29|2915.99|2908.29|2915.89|2908.19|16
1647898120000|2022-03-21 21:28:40|2915.91|2908.21|2916|2908.3|2916.01|2908.31|2915.91|2908.21|13
1647898130000|2022-03-21 21:28:50|2916.47|2908.77|2916.03|2908.33|2916.47|2908.77|2915.94|2908.24|24
1647898140000|2022-03-21 21:29:00|2916|2908.3|2916.06|2908.36|2916.28|2908.58|2915.99|2908.29|29
1647898150000|2022-03-21 21:29:10|2916.04|2908.34|2915.99|2908.29|2916.09|2908.39|2915.99|2908.29|22
1647898160000|2022-03-21 21:29:20|2915.98|2908.28|2916|2908.3|2916.09|2908.39|2915.96|2908.26|28
1647898170000|2022-03-21 21:29:30|2916.06|2908.36|2915.97|2908.27|2916.08|2908.38|2915.92|2908.22|26
1647898180000|2022-03-21 21:29:40|2915.99|2908.29|2916.33|2908.63|2916.33|2908.63|2915.91|2908.21|26
1647898190000|2022-03-21 21:29:50|2916.35|2908.65|2916.4|2908.7|2916.43|2908.73|2916.29|2908.59|19
1647898200000|2022-03-21 21:30:00|2916.39|2908.69|2916.41|2908.71|2916.41|2908.71|2916.14|2908.44|18
1647898210000|2022-03-21 21:30:10|2916.42|2908.72|2916.37|2908.67|2916.43|2908.73|2916.19|2908.49|20
1647898220000|2022-03-21 21:30:20|2916.31|2908.61|2916.38|2908.68|2916.43|2908.73|2916.31|2908.61|16
1647898230000|2022-03-21 21:30:30|2916.4|2908.7|2916.39|2908.69|2916.45|2908.75|2916.16|2908.46|32
1647898240000|2022-03-21 21:30:40|2916.4|2908.7|2916.29|2908.59|2916.48|2908.78|2916.29|2908.59|30
1647898250000|2022-03-21 21:30:50|2916.3|2908.6|2916.24|2908.54|2916.49|2908.79|2916.24|2908.54|30
1647898260000|2022-03-21 21:31:00|2916.05|2908.35|2916.28|2908.58|2916.44|2908.74|2916.05|2908.35|25
1647898270000|2022-03-21 21:31:10|2916.26|2908.56|2916.2|2908.5|2916.27|2908.57|2916.06|2908.36|24
1647898280000|2022-03-21 21:31:20|2916.24|2908.54|2916.17|2908.47|2916.3|2908.6|2916.12|2908.42|17
1647898290000|2022-03-21 21:31:30|2916.16|2908.46|2915.77|2908.07|2916.16|2908.46|2915.31|2907.61|29
1647898300000|2022-03-21 21:31:40|2915.75|2908.05|2914.89|2907.19|2915.75|2908.05|2914.89|2907.19|29
1647898310000|2022-03-21 21:31:50|2914.93|2907.23|2914.86|2907.16|2914.94|2907.24|2914.84|2907.14|16
1647898320000|2022-03-21 21:32:00|2914.87|2907.17|2915.03|2907.33|2915.17|2907.47|2914.85|2907.15|24
1647898330000|2022-03-21 21:32:10|2915.05|2907.35|2914.89|2907.19|2915.11|2907.41|2914.32|2906.62|34
1647898340000|2022-03-21 21:32:20|2914.73|2907.03|2915.01|2907.31|2915.04|2907.34|2914.43|2906.73|35
1647898350000|2022-03-21 21:32:30|2914.54|2906.84|2914.64|2906.94|2914.92|2907.22|2914.21|2906.51|39
1647898360000|2022-03-21 21:32:40|2914.85|2907.15|2914.6|2906.9|2914.98|2907.28|2914.44|2906.74|33
1647898370000|2022-03-21 21:32:50|2914.59|2906.89|2914.67|2906.97|2915|2907.3|2914.51|2906.81|27
1647898380000|2022-03-21 21:33:00|2914.71|2907.01|2914.69|2906.99|2914.84|2907.14|2914.49|2906.79|28
1647898390000|2022-03-21 21:33:10|2914.82|2907.12|2913.9|2906.2|2914.82|2907.12|2913.26|2905.56|32
1647898400000|2022-03-21 21:33:20|2913.33|2905.63|2913.43|2905.73|2913.9|2906.2|2912.96|2905.26|33
1647898410000|2022-03-21 21:33:30|2913.42|2905.72|2912.88|2905.18|2913.46|2905.76|2912.78|2905.08|30
1647898420000|2022-03-21 21:33:40|2912.87|2905.17|2913.11|2905.41|2913.32|2905.62|2912.78|2905.08|26
1647898430000|2022-03-21 21:33:50|2913.1|2905.4|2913.02|2905.32|2913.12|2905.42|2912.96|2905.26|21
1647898440000|2022-03-21 21:34:00|2913.04|2905.34|2913.06|2905.36|2913.12|2905.42|2912.98|2905.28|25
1647898450000|2022-03-21 21:34:10|2913.05|2905.35|2913.12|2905.42|2913.16|2905.46|2912.99|2905.29|26
1647898460000|2022-03-21 21:34:20|2913.13|2905.43|2913.13|2905.43|2913.21|2905.51|2913.1|2905.4|20
1647898470000|2022-03-21 21:34:30|2913.18|2905.48|2913.35|2905.65|2913.38|2905.68|2913.14|2905.44|25
1647898480000|2022-03-21 21:34:40|2913.34|2905.64|2913.52|2905.82|2913.87|2906.17|2913.33|2905.63|23
1647898490000|2022-03-21 21:34:50|2913.39|2905.69|2913.52|2905.82|2913.81|2906.11|2913.39|2905.69|6
1647898500000|2022-03-21 21:35:00|2913.55|2905.85|2913.94|2906.24|2913.94|2906.24|2913.54|2905.84|19
1647898510000|2022-03-21 21:35:10|2913.95|2906.25|2913.95|2906.25|2913.95|2906.25|2913.95|2906.25|1
1647898520000|2022-03-21 21:35:20|2913.96|2906.26|2914.19|2906.49|2914.19|2906.49|2913.96|2906.26|6
1647898530000|2022-03-21 21:35:30|2914.33|2906.63|2914.36|2906.66|2914.4|2906.7|2914.23|2906.53|7
1647898540000|2022-03-21 21:35:40|2914.54|2906.84|2914.54|2906.84|2914.54|2906.84|2914.52|2906.82|4
1647898550000|2022-03-21 21:35:50|2914.73|2907.03|2915.16|2907.46|2915.16|2907.46|2914.54|2906.84|17
1647898560000|2022-03-21 21:36:00|2914.55|2906.85|2916.02|2908.32|2916.02|2908.32|2914.49|2906.79|30
1647898570000|2022-03-21 21:36:10|2916.11|2908.41|2916.91|2909.21|2916.91|2909.21|2915.89|2908.19|30
1647898580000|2022-03-21 21:36:20|2916.17|2908.47|2916.69|2908.99|2916.82|2909.12|2915.87|2908.17|28
1647898590000|2022-03-21 21:36:30|2916.3|2908.6|2916.85|2909.15|2916.98|2909.28|2916.24|2908.54|35
1647898600000|2022-03-21 21:36:40|2916.56|2908.86|2917.24|2909.54|2917.55|2909.85|2916.56|2908.86|28
1647898610000|2022-03-21 21:36:50|2917.35|2909.65|2917.22|2909.52|2917.97|2910.27|2916.93|2909.23|28
1647898620000|2022-03-21 21:37:00|2917.31|2909.61|2918.05|2910.35|2918.05|2910.35|2917.04|2909.34|24
1647898630000|2022-03-21 21:37:10|2917.31|2909.61|2917.26|2909.56|2918.12|2910.42|2917.12|2909.42|21
1647898640000|2022-03-21 21:37:20|2917.27|2909.57|2917.56|2909.86|2917.56|2909.86|2917.18|2909.48|11
1647898650000|2022-03-21 21:37:30|2917.61|2909.91|2917.61|2909.91|2917.69|2909.99|2917.61|2909.91|9
1647898660000|2022-03-21 21:37:40|2917.53|2909.83|2917.7|2910|2917.7|2910|2917.5|2909.8|8
1647898680000|2022-03-21 21:38:00|2917.78|2910.08|2917.91|2910.21|2917.91|2910.21|2917.7|2910|10
1647898690000|2022-03-21 21:38:10|2917.85|2910.15|2918|2910.3|2918.44|2910.74|2917.83|2910.13|18
1647898700000|2022-03-21 21:38:20|2918.01|2910.31|2917.94|2910.24|2918.77|2911.07|2917.85|2910.15|21
1647898710000|2022-03-21 21:38:30|2918.11|2910.41|2918.05|2910.35|2918.98|2911.28|2917.94|2910.24|23
1647898720000|2022-03-21 21:38:40|2918.06|2910.36|2917.92|2910.22|2918.42|2910.72|2917.92|2910.22|25
1647898730000|2022-03-21 21:38:50|2917.85|2910.15|2917.87|2910.17|2917.95|2910.25|2917.82|2910.12|17
1647898740000|2022-03-21 21:39:00|2917.88|2910.18|2917.88|2910.18|2917.97|2910.27|2917.87|2910.17|17
1647898750000|2022-03-21 21:39:10|2917.96|2910.26|2917.89|2910.19|2917.98|2910.28|2917.87|2910.17|19
1647898760000|2022-03-21 21:39:20|2917.93|2910.23|2917.87|2910.17|2917.98|2910.28|2917.87|2910.17|14
1647898770000|2022-03-21 21:39:30|2917.96|2910.26|2917.87|2910.17|2917.98|2910.28|2917.87|2910.17|25
1647898780000|2022-03-21 21:39:40|2917.96|2910.26|2918.04|2910.34|2918.14|2910.44|2917.86|2910.16|18
1647898790000|2022-03-21 21:39:50|2917.86|2910.16|2918.04|2910.34|2918.21|2910.51|2917.39|2909.69|27
1647898800000|2022-03-21 21:40:00|2917.6|2909.9|2917.28|2909.58|2918.04|2910.34|2917.28|2909.58|14
1647898810000|2022-03-21 21:40:10|2917.32|2909.62|2917.36|2909.66|2917.42|2909.72|2917.28|2909.58|20
1647898820000|2022-03-21 21:40:20|2917.41|2909.71|2917.39|2909.69|2917.7|2910|2917.36|2909.66|15
1647898830000|2022-03-21 21:40:30|2917.41|2909.71|2918.56|2910.86|2918.59|2910.89|2917.39|2909.69|31
1647898840000|2022-03-21 21:40:40|2918.21|2910.51|2918.48|2910.78|2919.01|2911.31|2917.98|2910.28|32
1647898850000|2022-03-21 21:40:50|2918.01|2910.31|2918.32|2910.62|2918.54|2910.84|2917.98|2910.28|22
1647898860000|2022-03-21 21:41:00|2918.44|2910.74|2918.08|2910.38|2918.49|2910.79|2917.81|2910.11|28
1647898870000|2022-03-21 21:41:10|2917.87|2910.17|2919|2911.3|2919|2911.3|2917.87|2910.17|23
1647898880000|2022-03-21 21:41:20|2918.04|2910.34|2918.62|2910.92|2919.1|2911.4|2918.04|2910.34|26
1647898890000|2022-03-21 21:41:30|2918.16|2910.46|2918.17|2910.47|2919.12|2911.42|2917.98|2910.28|27
1647898900000|2022-03-21 21:41:40|2918.28|2910.58|2918.19|2910.49|2919.1|2911.4|2917.98|2910.28|13
1647898910000|2022-03-21 21:41:50|2918.18|2910.48|2918.02|2910.32|2918.22|2910.52|2917.98|2910.28|10
1647898920000|2022-03-21 21:42:00|2918.18|2910.48|2918.02|2910.32|2918.18|2910.48|2917.99|2910.29|6
1647898930000|2022-03-21 21:42:10|2918.18|2910.48|2918.02|2910.32|2918.18|2910.48|2917.99|2910.29|10
1647898940000|2022-03-21 21:42:20|2918.18|2910.48|2918.02|2910.32|2918.18|2910.48|2918.02|2910.32|2
1647898950000|2022-03-21 21:42:30|2918.08|2910.38|2918.22|2910.52|2918.25|2910.55|2918.08|2910.38|8
1647898960000|2022-03-21 21:42:40|2918.09|2910.39|2917.89|2910.19|2918.23|2910.53|2917.89|2910.19|12
1647898970000|2022-03-21 21:42:50|2917.93|2910.23|2917.93|2910.23|2919.1|2911.4|2917.89|2910.19|9
1647898980000|2022-03-21 21:43:00|2918|2910.3|2918.71|2911.01|2918.76|2911.06|2918|2910.3|12
1647898990000|2022-03-21 21:43:10|2917.93|2910.23|2918.06|2910.36|2918.76|2911.06|2917.93|2910.23|21
1647899000000|2022-03-21 21:43:20|2918.71|2911.01|2918.06|2910.36|2919.1|2911.4|2918|2910.3|24
1647899010000|2022-03-21 21:43:30|2918.09|2910.39|2918.43|2910.73|2919.1|2911.4|2917.77|2910.07|18
1647899020000|2022-03-21 21:43:40|2917.84|2910.14|2918|2910.3|2918.76|2911.06|2917.84|2910.14|7
1647899030000|2022-03-21 21:43:50|2917.89|2910.19|2918|2910.3|2918.76|2911.06|2917.89|2910.19|14
1647899040000|2022-03-21 21:44:00|2918.76|2911.06|2918.08|2910.38|2918.76|2911.06|2917.77|2910.07|10
1647899050000|2022-03-21 21:44:10|2918.68|2910.98|2918.14|2910.44|2918.85|2911.15|2918.1|2910.4|16
1647899060000|2022-03-21 21:44:20|2918.1|2910.4|2918.25|2910.55|2918.27|2910.57|2918.1|2910.4|10
1647899070000|2022-03-21 21:44:30|2918.37|2910.67|2917.55|2909.85|2918.37|2910.67|2917.36|2909.66|27
1647899080000|2022-03-21 21:44:40|2917.43|2909.73|2917.27|2909.57|2917.49|2909.79|2917.27|2909.57|24
1647899090000|2022-03-21 21:44:50|2917.33|2909.63|2917.41|2909.71|2917.48|2909.78|2917.27|2909.57|23
1647899100000|2022-03-21 21:45:00|2917.43|2909.73|2918.34|2910.64|2918.34|2910.64|2916.65|2908.95|26
1647899110000|2022-03-21 21:45:10|2917.1|2909.4|2917.45|2909.75|2918.46|2910.76|2917.1|2909.4|27
1647899120000|2022-03-21 21:45:20|2917.89|2910.19|2917.69|2909.99|2918.51|2910.81|2917.29|2909.59|20
1647899130000|2022-03-21 21:45:30|2917.71|2910.01|2918.02|2910.32|2918.46|2910.76|2917.4|2909.7|27
1647899140000|2022-03-21 21:45:40|2917.42|2909.72|2918.6|2910.9|2918.62|2910.92|2917.42|2909.72|30
1647899150000|2022-03-21 21:45:50|2918.46|2910.76|2918.3|2910.6|2918.57|2910.87|2918.14|2910.44|20
1647899160000|2022-03-21 21:46:00|2918.31|2910.61|2918.25|2910.55|2918.64|2910.94|2918.23|2910.53|21
1647899170000|2022-03-21 21:46:10|2918.29|2910.59|2918.29|2910.59|2918.29|2910.59|2918.29|2910.59|1
1647899180000|2022-03-21 21:46:20|2918.3|2910.6|2918.29|2910.59|2918.3|2910.6|2918.29|2910.59|2
1647899190000|2022-03-21 21:46:30|2918.3|2910.6|2918.16|2910.46|2918.43|2910.73|2918.16|2910.46|8
1647899200000|2022-03-21 21:46:40|2918.34|2910.64|2918.18|2910.48|2918.34|2910.64|2918|2910.3|21
1647899210000|2022-03-21 21:46:50|2918.15|2910.45|2916.61|2908.91|2918.15|2910.45|2916.43|2908.73|32
1647899220000|2022-03-21 21:47:00|2916.59|2908.89|2917.01|2909.31|2917.14|2909.44|2916.13|2908.43|19
1647899230000|2022-03-21 21:47:10|2917|2909.3|2916.4|2908.7|2917.1|2909.4|2916.13|2908.43|37
1647899240000|2022-03-21 21:47:20|2916.73|2909.03|2916.06|2908.36|2916.88|2909.18|2915.95|2908.25|37
1647899250000|2022-03-21 21:47:30|2916.04|2908.34|2915.52|2907.82|2916.04|2908.34|2914.87|2907.17|36
1647899260000|2022-03-21 21:47:40|2915.02|2907.32|2914.87|2907.17|2915.52|2907.82|2914.86|2907.16|34
1647899270000|2022-03-21 21:47:50|2915.04|2907.34|2915.43|2907.73|2915.59|2907.89|2914.83|2907.13|35
1647899280000|2022-03-21 21:48:00|2915.4|2907.7|2915.47|2907.77|2915.47|2907.77|2914.72|2907.02|33
1647899290000|2022-03-21 21:48:10|2914.91|2907.21|2915.02|2907.32|2915.71|2908.01|2914.77|2907.07|38
1647899300000|2022-03-21 21:48:20|2915.34|2907.64|2914.93|2907.23|2915.34|2907.64|2914.12|2906.42|33
1647899310000|2022-03-21 21:48:30|2914.79|2907.09|2913.77|2906.07|2914.8|2907.1|2913.71|2906.01|34
1647899320000|2022-03-21 21:48:40|2913.96|2906.26|2911.78|2904.08|2914.67|2906.97|2911.76|2904.06|37
1647899330000|2022-03-21 21:48:50|2912|2904.3|2911.1|2903.4|2912|2904.3|2911.1|2903.4|25
1647899340000|2022-03-21 21:49:00|2910.9|2903.2|2909.83|2902.13|2910.9|2903.2|2909.83|2902.13|31
1647899350000|2022-03-21 21:49:10|2909.86|2902.16|2908.45|2900.75|2909.89|2902.19|2907.9|2900.2|36
1647899360000|2022-03-21 21:49:20|2908.56|2900.86|2910.1|2902.4|2910.1|2902.4|2908.56|2900.86|33
1647899370000|2022-03-21 21:49:30|2910.12|2902.42|2909.93|2902.23|2910.2|2902.5|2909.93|2902.23|26
1647899380000|2022-03-21 21:49:40|2909.97|2902.27|2910.05|2902.35|2910.07|2902.37|2909.93|2902.23|23
1647899390000|2022-03-21 21:49:50|2909.32|2901.62|2910.23|2902.53|2910.26|2902.56|2909.32|2901.62|21
1647899400000|2022-03-21 21:50:00|2910.24|2902.54|2910.42|2902.72|2910.92|2903.22|2909.44|2901.74|27
1647899410000|2022-03-21 21:50:10|2910.48|2902.78|2913.39|2905.69|2913.39|2905.69|2910.48|2902.78|33
1647899420000|2022-03-21 21:50:20|2913.44|2905.74|2913.83|2906.13|2914.84|2907.14|2913.38|2905.68|33
1647899430000|2022-03-21 21:50:30|2913.81|2906.11|2913.8|2906.1|2914.47|2906.77|2913.63|2905.93|26
1647899440000|2022-03-21 21:50:40|2913.82|2906.12|2913.86|2906.16|2914.22|2906.52|2913.82|2906.12|5
1647899450000|2022-03-21 21:50:50|2914.04|2906.34|2914.05|2906.35|2914.05|2906.35|2914.04|2906.34|14
1647899460000|2022-03-21 21:51:00|2914.04|2906.34|2914.78|2907.08|2914.78|2907.08|2914.04|2906.34|8
1647899470000|2022-03-21 21:51:10|2915.1|2907.4|2914.97|2907.27|2915.24|2907.54|2914.78|2907.08|27
1647899480000|2022-03-21 21:51:20|2914.93|2907.23|2915.04|2907.34|2915.4|2907.7|2914.93|2907.23|23
1647899490000|2022-03-21 21:51:30|2915.09|2907.39|2915.51|2907.81|2915.51|2907.81|2915.09|2907.39|23
1647899500000|2022-03-21 21:51:40|2915.56|2907.86|2915.27|2907.57|2916.44|2908.74|2915.27|2907.57|23
1647899510000|2022-03-21 21:51:50|2915.69|2907.99|2915.79|2908.09|2916.4|2908.7|2915.27|2907.57|27
1647899520000|2022-03-21 21:52:00|2915.78|2908.08|2915.37|2907.67|2916.36|2908.66|2915|2907.3|33
1647899530000|2022-03-21 21:52:10|2916.42|2908.72|2916.94|2909.24|2916.97|2909.27|2915.37|2907.67|24
1647899540000|2022-03-21 21:52:20|2915.96|2908.26|2917.85|2910.15|2917.88|2910.18|2915.96|2908.26|38
1647899550000|2022-03-21 21:52:30|2917.88|2910.18|2917.28|2909.58|2917.88|2910.18|2916.11|2908.41|32
1647899560000|2022-03-21 21:52:40|2917.33|2909.63|2918.24|2910.54|2918.39|2910.69|2916.48|2908.78|29
1647899570000|2022-03-21 21:52:50|2918.3|2910.6|2918.37|2910.67|2919.43|2911.73|2918.3|2910.6|30
1647899580000|2022-03-21 21:53:00|2918.59|2910.89|2919.68|2911.98|2920.71|2913.01|2918.37|2910.67|33
1647899590000|2022-03-21 21:53:10|2919.93|2912.23|2919.87|2912.17|2920.3|2912.6|2919.39|2911.69|23
1647899600000|2022-03-21 21:53:20|2919.95|2912.25|2920.43|2912.73|2920.81|2913.11|2919.57|2911.87|20
1647899610000|2022-03-21 21:53:30|2920.44|2912.74|2920.87|2913.17|2920.87|2913.17|2920.44|2912.74|11
1647899620000|2022-03-21 21:53:40|2920.88|2913.18|2921.18|2913.48|2921.18|2913.48|2920.88|2913.18|9
1647899630000|2022-03-21 21:53:50|2921.2|2913.5|2922.22|2914.52|2922.28|2914.58|2921.19|2913.49|10
1647899640000|2022-03-21 21:54:00|2922.14|2914.44|2922.81|2915.11|2922.92|2915.22|2922.14|2914.44|16
1647899650000|2022-03-21 21:54:10|2922.84|2915.14|2922.76|2915.06|2923.12|2915.42|2922.49|2914.79|18
1647899660000|2022-03-21 21:54:20|2922.74|2915.04|2920.95|2913.25|2924.85|2917.15|2920.95|2913.25|38
1647899670000|2022-03-21 21:54:30|2921.28|2913.58|2922.6|2914.9|2922.65|2914.95|2920.53|2912.83|33
1647899680000|2022-03-21 21:54:40|2922.75|2915.05|2923.7|2916|2924.21|2916.51|2922.5|2914.8|37
1647899690000|2022-03-21 21:54:50|2923.3|2915.6|2921.81|2914.11|2923.57|2915.87|2921.23|2913.53|35
1647899700000|2022-03-21 21:55:00|2921.86|2914.16|2922.36|2914.66|2922.39|2914.69|2921.35|2913.65|35
1647899710000|2022-03-21 21:55:10|2922.5|2914.8|2923.61|2915.91|2923.61|2915.91|2922.5|2914.8|30
1647899720000|2022-03-21 21:55:20|2923.43|2915.73|2923.88|2916.18|2923.93|2916.23|2923.4|2915.7|28
1647899730000|2022-03-21 21:55:30|2923.28|2915.58|2922.66|2914.96|2923.28|2915.58|2922.2|2914.5|26
1647899740000|2022-03-21 21:55:40|2922.69|2914.99|2922.43|2914.73|2922.69|2914.99|2922.17|2914.47|32
1647899750000|2022-03-21 21:55:50|2922.61|2914.91|2923.25|2915.55|2923.67|2915.97|2922.55|2914.85|27
1647899760000|2022-03-21 21:56:00|2923.1|2915.4|2923.37|2915.67|2923.95|2916.25|2922.64|2914.94|32
1647899770000|2022-03-21 21:56:10|2923.35|2915.65|2923.14|2915.44|2923.93|2916.23|2922.97|2915.27|23
1647899780000|2022-03-21 21:56:20|2923.16|2915.46|2923.06|2915.36|2923.16|2915.46|2922.99|2915.29|24
1647899790000|2022-03-21 21:56:30|2923.05|2915.35|2922.67|2914.97|2923.07|2915.37|2922.12|2914.42|32
1647899800000|2022-03-21 21:56:40|2922.66|2914.96|2922.89|2915.19|2922.89|2915.19|2922.47|2914.77|17
1647899810000|2022-03-21 21:56:50|2922.88|2915.18|2923.65|2915.95|2923.65|2915.95|2922.88|2915.18|20
1647899820000|2022-03-21 21:57:00|2923.63|2915.93|2924.22|2916.52|2924.22|2916.52|2923.57|2915.87|21
1647899830000|2022-03-21 21:57:10|2924.24|2916.54|2924.99|2917.29|2925.25|2917.55|2924.24|2916.54|32
1647899840000|2022-03-21 21:57:20|2925|2917.3|2924.93|2917.23|2925.25|2917.55|2924.72|2917.02|29
1647899850000|2022-03-21 21:57:30|2924.9|2917.2|2925.12|2917.42|2925.28|2917.58|2924.36|2916.66|25
1647899860000|2022-03-21 21:57:40|2924.36|2916.66|2924.25|2916.55|2925.16|2917.46|2924.1|2916.4|26
1647899870000|2022-03-21 21:57:50|2924.56|2916.86|2925.15|2917.45|2925.15|2917.45|2924.1|2916.4|30
1647899880000|2022-03-21 21:58:00|2925.13|2917.43|2924.99|2917.29|2925.23|2917.53|2924.81|2917.11|29
1647899890000|2022-03-21 21:58:10|2924.98|2917.28|2925.23|2917.53|2925.23|2917.53|2924.83|2917.13|19
1647899900000|2022-03-21 21:58:20|2925.12|2917.42|2924.91|2917.21|2925.12|2917.42|2924.84|2917.14|15
1647899910000|2022-03-21 21:58:30|2924.9|2917.2|2924.32|2916.62|2924.97|2917.27|2924.32|2916.62|11
1647899920000|2022-03-21 21:58:40|2924.31|2916.61|2924.52|2916.82|2924.57|2916.87|2924.31|2916.61|14
1647899930000|2022-03-21 21:58:50|2924.58|2916.88|2924.42|2916.72|2924.62|2916.92|2924.19|2916.49|20
1647899940000|2022-03-21 21:59:00|2924.58|2916.88|2924.44|2916.74|2924.59|2916.89|2924.39|2916.69|18
1647899950000|2022-03-21 21:59:10|2924.41|2916.71|2924.86|2917.16|2924.86|2917.16|2924.41|2916.71|19
1647899960000|2022-03-21 21:59:20|2924.85|2917.15|2924.92|2917.22|2925.35|2917.65|2924.64|2916.94|29
1647899970000|2022-03-21 21:59:30|2924.85|2917.15|2924.96|2917.26|2925.75|2918.05|2924.85|2917.15|31
1647899980000|2022-03-21 21:59:40|2924.92|2917.22|2925.5|2917.8|2925.74|2918.04|2924.92|2917.22|28
1647899990000|2022-03-21 21:59:50|2925.56|2917.86|2925.53|2917.83|2925.89|2918.19|2924.97|2917.27|31
1647900000000|2022-03-21 22:00:00|2925.09|2917.39|2925.29|2917.59|2926.01|2918.31|2924.73|2917.03|32
1647900010000|2022-03-21 22:00:10|2924.62|2916.92|2920.98|2913.28|2925.26|2917.56|2920.64|2912.94|38
1647900020000|2022-03-21 22:00:20|2920.59|2912.89|2922.28|2914.58|2922.67|2914.97|2920.59|2912.89|30
1647900030000|2022-03-21 22:00:30|2922.26|2914.56|2920.93|2913.23|2922.26|2914.56|2920.55|2912.85|35
1647900040000|2022-03-21 22:00:40|2920.72|2913.02|2920.72|2913.02|2920.83|2913.13|2919.64|2911.94|35
1647900050000|2022-03-21 22:00:50|2920.74|2913.04|2920.55|2912.85|2921.09|2913.39|2920.04|2912.34|31
1647900060000|2022-03-21 22:01:00|2920.58|2912.88|2921.33|2913.63|2921.46|2913.76|2920.39|2912.69|33
1647900070000|2022-03-21 22:01:10|2921.39|2913.69|2921.89|2914.19|2922.01|2914.31|2921.11|2913.41|32
1647900080000|2022-03-21 22:01:20|2922.22|2914.52|2920.82|2913.12|2923.62|2915.92|2920.47|2912.77|35
1647900090000|2022-03-21 22:01:30|2920.55|2912.85|2919.92|2912.22|2921.77|2914.07|2919.92|2912.22|34
1647900100000|2022-03-21 22:01:40|2919.89|2912.19|2919.04|2911.34|2919.96|2912.26|2919.03|2911.33|33
1647900110000|2022-03-21 22:01:50|2919.03|2911.33|2918.97|2911.27|2919.46|2911.76|2918.31|2910.61|37
1647900120000|2022-03-21 22:02:00|2919.02|2911.32|2921.77|2914.07|2921.77|2914.07|2918.8|2911.1|40
1647900130000|2022-03-21 22:02:10|2921.8|2914.1|2921.35|2913.65|2921.8|2914.1|2919.73|2912.03|37
1647900140000|2022-03-21 22:02:20|2920.87|2913.17|2921.18|2913.48|2921.56|2913.86|2920.22|2912.52|34
1647900150000|2022-03-21 22:02:30|2921.15|2913.45|2921.46|2913.76|2921.59|2913.89|2919.81|2912.11|35
1647900160000|2022-03-21 22:02:40|2921.43|2913.73|2921.32|2913.62|2921.95|2914.25|2920.99|2913.29|31
1647900170000|2022-03-21 22:02:50|2922.03|2914.33|2922.45|2914.75|2923.36|2915.66|2921.57|2913.87|36
1647900180000|2022-03-21 22:03:00|2922.41|2914.71|2923.4|2915.7|2923.43|2915.73|2922.06|2914.36|36
1647900190000|2022-03-21 22:03:10|2923.43|2915.73|2923.55|2915.85|2924.17|2916.47|2922.74|2915.04|38
1647900200000|2022-03-21 22:03:20|2923.23|2915.53|2923.97|2916.27|2924.12|2916.42|2922.99|2915.29|36
1647900210000|2022-03-21 22:03:30|2924.02|2916.32|2924.28|2916.58|2924.35|2916.65|2923.12|2915.42|31
1647900220000|2022-03-21 22:03:40|2923.68|2915.98|2923.79|2916.09|2924.36|2916.66|2923.68|2915.98|15
1647900230000|2022-03-21 22:03:50|2923.81|2916.11|2923.4|2915.7|2924.63|2916.93|2922.64|2914.94|36
1647900240000|2022-03-21 22:04:00|2923.37|2915.67|2922.96|2915.26|2923.67|2915.97|2922.19|2914.49|28
1647900250000|2022-03-21 22:04:10|2922.29|2914.59|2922.86|2915.16|2923.83|2916.13|2922.19|2914.49|28
1647900260000|2022-03-21 22:04:20|2922.83|2915.13|2923.14|2915.44|2924|2916.3|2922.73|2915.03|29
1647900270000|2022-03-21 22:04:30|2923.28|2915.58|2922.7|2915|2923.77|2916.07|2922.7|2915|33
1647900280000|2022-03-21 22:04:40|2923.15|2915.45|2923.86|2916.16|2923.86|2916.16|2922.43|2914.73|24
1647900290000|2022-03-21 22:04:50|2923.82|2916.12|2923.61|2915.91|2924.33|2916.63|2923.37|2915.67|25
1647900300000|2022-03-21 22:05:00|2924.25|2916.55|2923.51|2915.81|2924.33|2916.63|2923.31|2915.61|14
1647900310000|2022-03-21 22:05:10|2923.42|2915.72|2923.87|2916.17|2923.87|2916.17|2923.36|2915.66|11
1647900320000|2022-03-21 22:05:20|2923.92|2916.22|2925.38|2917.68|2925.48|2917.78|2923.75|2916.05|22
1647900330000|2022-03-21 22:05:30|2925.37|2917.67|2924.28|2916.58|2925.37|2917.67|2923.9|2916.2|30
1647900340000|2022-03-21 22:05:40|2924.27|2916.57|2923.03|2915.33|2924.55|2916.85|2923.03|2915.33|25
1647900350000|2022-03-21 22:05:50|2923.04|2915.34|2923.67|2915.97|2923.94|2916.24|2922.68|2914.98|28
1647900360000|2022-03-21 22:06:00|2923.53|2915.83|2924.6|2916.9|2924.6|2916.9|2923.53|2915.83|16
1647900370000|2022-03-21 22:06:10|2924.58|2916.88|2923.84|2916.14|2924.58|2916.88|2922.97|2915.27|33
1647900380000|2022-03-21 22:06:20|2923.82|2916.12|2922.63|2914.93|2924.19|2916.49|2922.63|2914.93|21
1647900390000|2022-03-21 22:06:30|2922.73|2915.03|2923.13|2915.43|2923.24|2915.54|2922.63|2914.93|14
1647900400000|2022-03-21 22:06:40|2923.08|2915.38|2923.35|2915.65|2923.35|2915.65|2923.08|2915.38|18
1647900410000|2022-03-21 22:06:50|2923.1|2915.4|2923.31|2915.61|2923.35|2915.65|2923.1|2915.4|23
1647900420000|2022-03-21 22:07:00|2923.3|2915.6|2922.8|2915.1|2923.3|2915.6|2922.8|2915.1|28
1647900430000|2022-03-21 22:07:10|2922.92|2915.22|2922.59|2914.89|2923.01|2915.31|2922.53|2914.83|22
1647900440000|2022-03-21 22:07:20|2922.58|2914.88|2922.58|2914.88|2922.77|2915.07|2921.49|2913.79|37
1647900450000|2022-03-21 22:07:30|2922.66|2914.96|2923.64|2915.94|2923.64|2915.94|2921.94|2914.24|29
1647900460000|2022-03-21 22:07:40|2923.67|2915.97|2923.23|2915.53|2923.72|2916.02|2923.09|2915.39|25
1647900470000|2022-03-21 22:07:50|2923.65|2915.95|2923.79|2916.09|2923.86|2916.16|2922.97|2915.27|34
1647900480000|2022-03-21 22:08:00|2923.85|2916.15|2924.15|2916.45|2924.98|2917.28|2923.73|2916.03|28
1647900490000|2022-03-21 22:08:10|2924.36|2916.66|2923.86|2916.16|2925.34|2917.64|2923.86|2916.16|20
1647900500000|2022-03-21 22:08:20|2924.87|2917.17|2925.34|2917.64|2926.01|2918.31|2924.63|2916.93|23
1647900510000|2022-03-21 22:08:30|2925.86|2918.16|2925.75|2918.05|2926.3|2918.6|2925.11|2917.41|32
1647900520000|2022-03-21 22:08:40|2926.1|2918.4|2925.85|2918.15|2926.82|2919.12|2925.43|2917.73|29
1647900530000|2022-03-21 22:08:50|2925.49|2917.79|2925.92|2918.22|2926.16|2918.46|2925.43|2917.73|27
1647900540000|2022-03-21 22:09:00|2925.5|2917.8|2924.54|2916.84|2925.92|2918.22|2924.09|2916.39|32
1647900550000|2022-03-21 22:09:10|2924.17|2916.47|2924|2916.3|2925.16|2917.46|2923.83|2916.13|23
1647900560000|2022-03-21 22:09:20|2923.71|2916.01|2922.8|2915.1|2923.71|2916.01|2922.44|2914.74|16
1647900570000|2022-03-21 22:09:30|2922.78|2915.08|2922.79|2915.09|2922.79|2915.09|2922.1|2914.4|18
1647900580000|2022-03-21 22:09:40|2922.82|2915.12|2922.03|2914.33|2922.82|2915.12|2921.88|2914.18|13
1647900590000|2022-03-21 22:09:50|2922.48|2914.78|2922.25|2914.55|2922.5|2914.8|2922.16|2914.46|8
1647900600000|2022-03-21 22:10:00|2922.22|2914.52|2922.23|2914.53|2922.36|2914.66|2922.16|2914.46|8
1647900610000|2022-03-21 22:10:10|2922.33|2914.63|2922.13|2914.43|2922.33|2914.63|2921.08|2913.38|9
1647900620000|2022-03-21 22:10:20|2922.1|2914.4|2921.05|2913.35|2922.1|2914.4|2919.86|2912.16|17
1647900630000|2022-03-21 22:10:30|2921.83|2914.13|2921.83|2914.13|2921.83|2914.13|2920.18|2912.48|17
1647900640000|2022-03-21 22:10:40|2921.35|2913.65|2923.39|2915.69|2923.39|2915.69|2920.79|2913.09|21
1647900650000|2022-03-21 22:10:50|2923.74|2916.04|2924.35|2916.65|2924.35|2916.65|2922.55|2914.85|24
1647900660000|2022-03-21 22:11:00|2923.92|2916.22|2922.96|2915.26|2924.35|2916.65|2922.07|2914.37|25
1647900670000|2022-03-21 22:11:10|2922.17|2914.47|2922.65|2914.95|2924|2916.3|2922.12|2914.42|14
1647900680000|2022-03-21 22:11:20|2922.7|2915|2923.82|2916.12|2923.82|2916.12|2922.7|2915|6
1647900690000|2022-03-21 22:11:30|2923.8|2916.1|2923.52|2915.82|2923.8|2916.1|2923.52|2915.82|3
1647900700000|2022-03-21 22:11:40|2923.39|2915.69|2923.52|2915.82|2923.55|2915.85|2923.39|2915.69|4
1647900710000|2022-03-21 22:11:50|2923.54|2915.84|2922.8|2915.1|2923.54|2915.84|2922.8|2915.1|6
1647900720000|2022-03-21 22:12:00|2922.98|2915.28|2922.98|2915.28|2922.98|2915.28|2922.98|2915.28|1
1647900730000|2022-03-21 22:12:10|2923.02|2915.32|2922.35|2914.65|2923.86|2916.16|2921.89|2914.19|8
1647900740000|2022-03-21 22:12:20|2922.27|2914.57|2920.87|2913.17|2923.93|2916.23|2920.87|2913.17|19
1647900750000|2022-03-21 22:12:30|2921.76|2914.06|2920.3|2912.6|2922.88|2915.18|2920.3|2912.6|27
1647900760000|2022-03-21 22:12:40|2922|2914.3|2920.3|2912.6|2922.2|2914.5|2920.3|2912.6|22
1647900770000|2022-03-21 22:12:50|2921.44|2913.74|2922.03|2914.33|2922.13|2914.43|2920.3|2912.6|8
1647900780000|2022-03-21 22:13:00|2920.86|2913.16|2920.44|2912.74|2921.98|2914.28|2920.44|2912.74|15
1647900790000|2022-03-21 22:13:10|2919.3|2911.6|2919.55|2911.85|2920.87|2913.17|2919.3|2911.6|25
1647900800000|2022-03-21 22:13:20|2919.49|2911.79|2920.14|2912.44|2921.45|2913.75|2918.92|2911.22|22
1647900810000|2022-03-21 22:13:30|2920.74|2913.04|2920.77|2913.07|2921.68|2913.98|2920.14|2912.44|21
1647900820000|2022-03-21 22:13:40|2919.71|2912.01|2919.89|2912.19|2921.27|2913.57|2919.71|2912.01|25
1647900830000|2022-03-21 22:13:50|2919.93|2912.23|2919.96|2912.26|2920|2912.3|2919.9|2912.2|7
1647900840000|2022-03-21 22:14:00|2919.97|2912.27|2919.93|2912.23|2920|2912.3|2919.86|2912.16|12
1647900850000|2022-03-21 22:14:10|2919.92|2912.22|2920.22|2912.52|2920.22|2912.52|2919.89|2912.19|13
1647900860000|2022-03-21 22:14:20|2920.2|2912.5|2921.59|2913.89|2921.59|2913.89|2920.15|2912.45|14
1647900870000|2022-03-21 22:14:30|2921.64|2913.94|2920.79|2913.09|2921.64|2913.94|2920.78|2913.08|10
1647900880000|2022-03-21 22:14:40|2920.81|2913.11|2922.06|2914.36|2922.06|2914.36|2920.81|2913.11|14
1647900890000|2022-03-21 22:14:50|2921.4|2913.7|2921.97|2914.27|2922.46|2914.76|2921.4|2913.7|16
1647900900000|2022-03-21 22:15:00|2922.46|2914.76|2921.97|2914.27|2922.46|2914.76|2920.92|2913.22|24
1647900910000|2022-03-21 22:15:10|2921.9|2914.2|2922.56|2914.86|2922.56|2914.86|2920.38|2912.68|29
1647900920000|2022-03-21 22:15:20|2922.54|2914.84|2921.06|2913.36|2922.54|2914.84|2920.8|2913.1|19
1647900930000|2022-03-21 22:15:30|2920.87|2913.17|2922.08|2914.38|2922.85|2915.15|2920.87|2913.17|10
1647900940000|2022-03-21 22:15:40|2921.88|2914.18|2922.85|2915.15|2922.85|2915.15|2921.69|2913.99|13
1647900950000|2022-03-21 22:15:50|2921.88|2914.18|2921.88|2914.18|2921.88|2914.18|2921.88|2914.18|1
1647900960000|2022-03-21 22:16:00|2921.83|2914.13|2921.02|2913.32|2921.83|2914.13|2920.82|2913.12|9
1647900970000|2022-03-21 22:16:10|2921.01|2913.31|2920.6|2912.9|2921.04|2913.34|2920.57|2912.87|20
1647900980000|2022-03-21 22:16:20|2920.59|2912.89|2920.6|2912.9|2920.61|2912.91|2920.55|2912.85|11
1647900990000|2022-03-21 22:16:30|2920.61|2912.91|2920.36|2912.66|2920.61|2912.91|2920.36|2912.66|14
1647901000000|2022-03-21 22:16:40|2920.77|2913.07|2920.05|2912.35|2920.82|2913.12|2920.05|2912.35|34
1647901010000|2022-03-21 22:16:50|2920.29|2912.59|2919.4|2911.7|2920.73|2913.03|2919.4|2911.7|35
1647901020000|2022-03-21 22:17:00|2919.76|2912.06|2920.29|2912.59|2920.53|2912.83|2919.32|2911.62|32
1647901030000|2022-03-21 22:17:10|2920.3|2912.6|2920.13|2912.43|2921.15|2913.45|2919.64|2911.94|30
1647901040000|2022-03-21 22:17:20|2920.14|2912.44|2920.64|2912.94|2921.16|2913.46|2919.87|2912.17|28
1647901050000|2022-03-21 22:17:30|2920.73|2913.03|2919.94|2912.24|2920.88|2913.18|2919.78|2912.08|24
1647901060000|2022-03-21 22:17:40|2919.93|2912.23|2919.06|2911.36|2920.28|2912.58|2918.93|2911.23|29
1647901070000|2022-03-21 22:17:50|2919.61|2911.91|2918.84|2911.14|2919.7|2912|2918.53|2910.83|35
1647901080000|2022-03-21 22:18:00|2919.74|2912.04|2920.86|2913.16|2920.89|2913.19|2918.93|2911.23|28
1647901090000|2022-03-21 22:18:10|2919.69|2911.99|2920.42|2912.72|2921.12|2913.42|2919.18|2911.48|33
1647901100000|2022-03-21 22:18:20|2921.03|2913.33|2920.09|2912.39|2921.43|2913.73|2919.85|2912.15|19
1647901110000|2022-03-21 22:18:30|2920.12|2912.42|2920.25|2912.55|2920.52|2912.82|2920.12|2912.42|7
1647901120000|2022-03-21 22:18:40|2920.49|2912.79|2919.65|2911.95|2920.49|2912.79|2919.53|2911.83|32
1647901130000|2022-03-21 22:18:50|2919.68|2911.98|2919.8|2912.1|2919.8|2912.1|2919.17|2911.47|33
1647901140000|2022-03-21 22:19:00|2919.77|2912.07|2920.3|2912.6|2920.3|2912.6|2919.26|2911.56|28
1647901150000|2022-03-21 22:19:10|2920.35|2912.65|2919.82|2912.12|2920.4|2912.7|2919.43|2911.73|24
1647901160000|2022-03-21 22:19:20|2919.8|2912.1|2919.84|2912.14|2920.71|2913.01|2919.64|2911.94|23
1647901170000|2022-03-21 22:19:30|2919.81|2912.11|2919.9|2912.2|2920.87|2913.17|2919.27|2911.57|23
1647901180000|2022-03-21 22:19:40|2919.91|2912.21|2920.07|2912.37|2920.07|2912.37|2919.91|2912.21|14
1647901190000|2022-03-21 22:19:50|2920.03|2912.33|2920.11|2912.41|2920.13|2912.43|2920.02|2912.32|13
1647901200000|2022-03-21 22:20:00|2920.12|2912.42|2919.87|2912.17|2920.14|2912.44|2919.87|2912.17|27
1647901210000|2022-03-21 22:20:10|2920.07|2912.37|2919.95|2912.25|2920.41|2912.71|2919.88|2912.18|28
1647901220000|2022-03-21 22:20:20|2919.91|2912.21|2919.26|2911.56|2919.95|2912.25|2919.2|2911.5|28
1647901230000|2022-03-21 22:20:30|2919.27|2911.57|2919.14|2911.44|2919.58|2911.88|2918.86|2911.16|30
1647901240000|2022-03-21 22:20:40|2919.57|2911.87|2919.77|2912.07|2919.77|2912.07|2918.68|2910.98|33
1647901250000|2022-03-21 22:20:50|2919.76|2912.06|2918.71|2911.01|2920.01|2912.31|2918.61|2910.91|35
1647901260000|2022-03-21 22:21:00|2918.72|2911.02|2918.73|2911.03|2919.32|2911.62|2918.7|2911|29
1647901270000|2022-03-21 22:21:10|2918.76|2911.06|2918.65|2910.95|2919.57|2911.87|2918.63|2910.93|29
1647901280000|2022-03-21 22:21:20|2918.66|2910.96|2918.43|2910.73|2919.62|2911.92|2918.21|2910.51|34
1647901290000|2022-03-21 22:21:30|2918.41|2910.71|2917.65|2909.95|2918.43|2910.73|2917.5|2909.8|30
1647901300000|2022-03-21 22:21:40|2917.64|2909.94|2917.14|2909.44|2918.44|2910.74|2916.96|2909.26|35
1647901310000|2022-03-21 22:21:50|2917.18|2909.48|2917.44|2909.74|2917.44|2909.74|2917.13|2909.43|31
1647901320000|2022-03-21 22:22:00|2917.43|2909.73|2917.93|2910.23|2918.08|2910.38|2917.38|2909.68|27
1647901330000|2022-03-21 22:22:10|2918.02|2910.32|2917.71|2910.01|2918.02|2910.32|2917.6|2909.9|30
1647901340000|2022-03-21 22:22:20|2917.69|2909.99|2917.68|2909.98|2917.73|2910.03|2917.65|2909.95|21
1647901350000|2022-03-21 22:22:30|2917.67|2909.97|2917.96|2910.26|2917.96|2910.26|2917.12|2909.42|23
1647901360000|2022-03-21 22:22:40|2918|2910.3|2917.78|2910.08|2918.6|2910.9|2917.22|2909.52|34
1647901370000|2022-03-21 22:22:50|2917.73|2910.03|2917.7|2910|2918.51|2910.81|2917.55|2909.85|28
1647901380000|2022-03-21 22:23:00|2917.71|2910.01|2918.28|2910.58|2918.61|2910.91|2917.64|2909.94|25
1647901390000|2022-03-21 22:23:10|2918.33|2910.63|2919.65|2911.95|2919.65|2911.95|2917.49|2909.79|29
1647901400000|2022-03-21 22:23:20|2919.41|2911.71|2920.84|2913.14|2922.02|2914.32|2919.41|2911.71|27
1647901410000|2022-03-21 22:23:30|2920.79|2913.09|2920.42|2912.72|2920.88|2913.18|2920.38|2912.68|18
1647901420000|2022-03-21 22:23:40|2920.44|2912.74|2921.15|2913.45|2921.15|2913.45|2920.29|2912.59|16
1647901430000|2022-03-21 22:23:50|2921|2913.3|2921.42|2913.72|2921.54|2913.84|2921|2913.3|19
1647901440000|2022-03-21 22:24:00|2921.49|2913.79|2920.05|2912.35|2921.49|2913.79|2919.13|2911.43|19
1647901450000|2022-03-21 22:24:10|2920.02|2912.32|2920.08|2912.38|2920.89|2913.19|2919.96|2912.26|28
1647901460000|2022-03-21 22:24:20|2920.11|2912.41|2920.21|2912.51|2920.21|2912.51|2920.08|2912.38|19
1647901470000|2022-03-21 22:24:30|2920.11|2912.41|2919.85|2912.15|2920.13|2912.43|2919.7|2912|25
1647901480000|2022-03-21 22:24:40|2919.84|2912.14|2919.76|2912.06|2919.84|2912.14|2919.66|2911.96|30
1647901490000|2022-03-21 22:24:50|2919.77|2912.07|2919.35|2911.65|2919.81|2912.11|2918.87|2911.17|30
1647901500000|2022-03-21 22:25:00|2919.47|2911.77|2920.18|2912.48|2920.25|2912.55|2919.47|2911.77|27
1647901510000|2022-03-21 22:25:10|2920.16|2912.46|2920.63|2912.93|2921.13|2913.43|2919.49|2911.79|29
1647901520000|2022-03-21 22:25:20|2921.22|2913.52|2920.1|2912.4|2921.98|2914.28|2920.1|2912.4|34
1647901530000|2022-03-21 22:25:30|2920.22|2912.52|2921.62|2913.92|2921.75|2914.05|2920.13|2912.43|25
1647901540000|2022-03-21 22:25:40|2921.57|2913.87|2920.62|2912.92|2921.61|2913.91|2920.62|2912.92|31
1647901550000|2022-03-21 22:25:50|2920.97|2913.27|2920.64|2912.94|2921.16|2913.46|2920.39|2912.69|32
1647901560000|2022-03-21 22:26:00|2921.12|2913.42|2921.19|2913.49|2922.11|2914.41|2920.64|2912.94|26
1647901570000|2022-03-21 22:26:10|2922.12|2914.42|2921.5|2913.8|2922.15|2914.45|2921.31|2913.61|29
1647901580000|2022-03-21 22:26:20|2922|2914.3|2921.2|2913.5|2922|2914.3|2921.13|2913.43|31
1647901590000|2022-03-21 22:26:30|2921.19|2913.49|2921.29|2913.59|2921.87|2914.17|2921.17|2913.47|17
1647901600000|2022-03-21 22:26:40|2921.28|2913.58|2920.85|2913.15|2921.65|2913.95|2920.59|2912.89|33
1647901610000|2022-03-21 22:26:50|2921.79|2914.09|2921.56|2913.86|2922.25|2914.55|2920.88|2913.18|33
1647901620000|2022-03-21 22:27:00|2921.45|2913.75|2922.2|2914.5|2922.99|2915.29|2921.42|2913.72|31
1647901630000|2022-03-21 22:27:10|2922.22|2914.52|2922.82|2915.12|2923.67|2915.97|2922.22|2914.52|27
1647901640000|2022-03-21 22:27:20|2922.84|2915.14|2922.28|2914.58|2922.98|2915.28|2922.26|2914.56|22
1647901650000|2022-03-21 22:27:30|2923.01|2915.31|2922.44|2914.74|2923.19|2915.49|2922.13|2914.43|25
1647901660000|2022-03-21 22:27:40|2923.14|2915.44|2921.39|2913.69|2923.14|2915.44|2921.39|2913.69|23
1647901670000|2022-03-21 22:27:50|2921.73|2914.03|2921.03|2913.33|2921.73|2914.03|2921.03|2913.33|21
1647901680000|2022-03-21 22:28:00|2921|2913.3|2921.53|2913.83|2921.53|2913.83|2920.98|2913.28|30
1647901690000|2022-03-21 22:28:10|2921.54|2913.84|2921.82|2914.12|2922|2914.3|2921.54|2913.84|25
1647901700000|2022-03-21 22:28:20|2921.77|2914.07|2922.04|2914.34|2922.2|2914.5|2921.77|2914.07|12
1647901710000|2022-03-21 22:28:30|2921.99|2914.29|2921.32|2913.62|2922.12|2914.42|2921.09|2913.39|28
1647901720000|2022-03-21 22:28:40|2921.35|2913.65|2922.81|2915.11|2922.85|2915.15|2920.92|2913.22|16
1647901730000|2022-03-21 22:28:50|2922.93|2915.23|2921.09|2913.39|2922.93|2915.23|2921.04|2913.34|36
1647901740000|2022-03-21 22:29:00|2921.04|2913.34|2922.17|2914.47|2922.97|2915.27|2921.01|2913.31|30
1647901750000|2022-03-21 22:29:10|2922.96|2915.26|2922.52|2914.82|2923.12|2915.42|2921.97|2914.27|26
1647901760000|2022-03-21 22:29:20|2922.56|2914.86|2922.58|2914.88|2922.58|2914.88|2922.31|2914.61|21
1647901770000|2022-03-21 22:29:30|2922.47|2914.77|2922.56|2914.86|2922.66|2914.96|2922.32|2914.62|19
1647901780000|2022-03-21 22:29:40|2922.42|2914.72|2922.5|2914.8|2922.59|2914.89|2922.26|2914.56|20
1647901790000|2022-03-21 22:29:50|2922.34|2914.64|2922.45|2914.75|2922.53|2914.83|2922.26|2914.56|23
1647901800000|2022-03-21 22:30:00|2922.53|2914.83|2921.86|2914.16|2922.53|2914.83|2921.75|2914.05|33
1647901810000|2022-03-21 22:30:10|2921.87|2914.17|2921.7|2914|2921.98|2914.28|2921.64|2913.94|28
1647901820000|2022-03-21 22:30:20|2921.67|2913.97|2921.14|2913.44|2922|2914.3|2921.12|2913.42|24
1647901830000|2022-03-21 22:30:30|2921.11|2913.41|2921.11|2913.41|2921.93|2914.23|2920.98|2913.28|28
1647901840000|2022-03-21 22:30:40|2921.03|2913.33|2920.98|2913.28|2922.41|2914.71|2920.97|2913.27|27
1647901850000|2022-03-21 22:30:50|2921.02|2913.32|2920.84|2913.14|2921.71|2914.01|2920.8|2913.1|26
1647901860000|2022-03-21 22:31:00|2920.75|2913.05|2920.66|2912.96|2920.79|2913.09|2920.66|2912.96|18
1647901870000|2022-03-21 22:31:10|2920.69|2912.99|2920.58|2912.88|2920.7|2913|2920.52|2912.82|19
1647901880000|2022-03-21 22:31:20|2920.59|2912.89|2920.6|2912.9|2920.6|2912.9|2920.59|2912.89|2
1647901890000|2022-03-21 22:31:30|2920.8|2913.1|2920.85|2913.15|2920.98|2913.28|2920.75|2913.05|12
1647901900000|2022-03-21 22:31:40|2920.94|2913.24|2920.74|2913.04|2920.96|2913.26|2920.74|2913.04|19
1647901910000|2022-03-21 22:31:50|2920.76|2913.06|2919.66|2911.96|2921.25|2913.55|2919.31|2911.61|33
1647901920000|2022-03-21 22:32:00|2919.64|2911.94|2918.65|2910.95|2920.28|2912.58|2918.44|2910.74|28
1647901930000|2022-03-21 22:32:10|2919.36|2911.66|2918.56|2910.86|2919.46|2911.76|2918.56|2910.86|27
1647901940000|2022-03-21 22:32:20|2919.43|2911.73|2918.74|2911.04|2919.52|2911.82|2918.4|2910.7|21
1647901950000|2022-03-21 22:32:30|2918.67|2910.97|2918.39|2910.69|2919.43|2911.73|2918.28|2910.58|20
1647901960000|2022-03-21 22:32:40|2918.38|2910.68|2918.49|2910.79|2919.29|2911.59|2918.38|2910.68|23
1647901970000|2022-03-21 22:32:50|2918.55|2910.85|2918.47|2910.77|2919.37|2911.67|2918.47|2910.77|24
1647901980000|2022-03-21 22:33:00|2918.48|2910.78|2919.08|2911.38|2919.08|2911.38|2918.35|2910.65|22
1647901990000|2022-03-21 22:33:10|2919.09|2911.39|2918.22|2910.52|2919.09|2911.39|2917.83|2910.13|34
1647902000000|2022-03-21 22:33:20|2918.27|2910.57|2918.36|2910.66|2918.4|2910.7|2918.06|2910.36|26
1647902010000|2022-03-21 22:33:30|2918.37|2910.67|2918.08|2910.38|2918.57|2910.87|2918.08|2910.38|22
1647902020000|2022-03-21 22:33:40|2918.14|2910.44|2918.71|2911.01|2918.71|2911.01|2918.01|2910.31|21
1647902030000|2022-03-21 22:33:50|2918.54|2910.84|2919.45|2911.75|2920.43|2912.73|2918.54|2910.84|22
1647902040000|2022-03-21 22:34:00|2920.09|2912.39|2919.81|2912.11|2920.67|2912.97|2919.72|2912.02|25
1647902050000|2022-03-21 22:34:10|2919.8|2912.1|2918.99|2911.29|2920.38|2912.68|2918.99|2911.29|23
1647902060000|2022-03-21 22:34:20|2919|2911.3|2918.98|2911.28|2919.64|2911.94|2918.93|2911.23|21
1647902070000|2022-03-21 22:34:30|2919|2911.3|2919|2911.3|2919.69|2911.99|2918.96|2911.26|17
1647902080000|2022-03-21 22:34:40|2919.01|2911.31|2918.8|2911.1|2919.7|2912|2918.67|2910.97|20
1647902090000|2022-03-21 22:34:50|2918.81|2911.11|2918.87|2911.17|2919.61|2911.91|2918.79|2911.09|12
1647902100000|2022-03-21 22:35:00|2918.88|2911.18|2919.05|2911.35|2919.81|2912.11|2918.79|2911.09|25
1647902110000|2022-03-21 22:35:10|2919.06|2911.36|2917.81|2910.11|2919.57|2911.87|2917.81|2910.11|32
1647902120000|2022-03-21 22:35:20|2918.38|2910.68|2918.22|2910.52|2919.57|2911.87|2917.18|2909.48|33
1647902130000|2022-03-21 22:35:30|2918.34|2910.64|2917.72|2910.02|2918.34|2910.64|2917.66|2909.96|31
1647902140000|2022-03-21 22:35:40|2917.68|2909.98|2917.22|2909.52|2917.75|2910.05|2917.04|2909.34|27
1647902150000|2022-03-21 22:35:50|2916.99|2909.29|2916.97|2909.27|2917.09|2909.39|2916.8|2909.1|33
1647902160000|2022-03-21 22:36:00|2916.98|2909.28|2916.88|2909.18|2917.06|2909.36|2916.78|2909.08|20
1647902170000|2022-03-21 22:36:10|2916.84|2909.14|2916.6|2908.9|2916.89|2909.19|2916.42|2908.72|31
1647902180000|2022-03-21 22:36:20|2916.65|2908.95|2916.33|2908.63|2916.71|2909.01|2916.33|2908.63|22
1647902190000|2022-03-21 22:36:30|2916.46|2908.76|2916.32|2908.62|2916.84|2909.14|2916.32|2908.62|27
1647902200000|2022-03-21 22:36:40|2916.02|2908.32|2915.79|2908.09|2916.91|2909.21|2915.79|2908.09|19
1647902210000|2022-03-21 22:36:50|2915.84|2908.14|2915.8|2908.1|2916.6|2908.9|2915.47|2907.77|17
1647902220000|2022-03-21 22:37:00|2915.74|2908.04|2915.33|2907.63|2915.8|2908.1|2914.61|2906.91|30
1647902230000|2022-03-21 22:37:10|2915.37|2907.67|2916.98|2909.28|2916.98|2909.28|2914.83|2907.13|20
1647902240000|2022-03-21 22:37:20|2917.02|2909.32|2918.05|2910.35|2918.34|2910.64|2916.89|2909.19|29
1647902250000|2022-03-21 22:37:30|2918.1|2910.4|2917.92|2910.22|2918.13|2910.43|2917.92|2910.22|5
1647902260000|2022-03-21 22:37:40|2917.98|2910.28|2917.72|2910.02|2918.08|2910.38|2917.72|2910.02|13
1647902270000|2022-03-21 22:37:50|2917.78|2910.08|2916.76|2909.06|2917.78|2910.08|2916.76|2909.06|20
1647902280000|2022-03-21 22:38:00|2916.32|2908.62|2914.27|2906.57|2916.32|2908.62|2914.27|2906.57|33
1647902290000|2022-03-21 22:38:10|2914.28|2906.58|2916.4|2908.7|2916.79|2909.09|2914.08|2906.38|32
1647902300000|2022-03-21 22:38:20|2916.33|2908.63|2915.56|2907.86|2916.44|2908.74|2915.22|2907.52|24
1647902310000|2022-03-21 22:38:30|2915.58|2907.88|2916.4|2908.7|2916.47|2908.77|2915.43|2907.73|17
1647902320000|2022-03-21 22:38:40|2916.38|2908.68|2916.4|2908.7|2916.74|2909.04|2915.25|2907.55|31
1647902330000|2022-03-21 22:38:50|2916.53|2908.83|2916.69|2908.99|2917.58|2909.88|2916.48|2908.78|35
1647902340000|2022-03-21 22:39:00|2916.68|2908.98|2916.66|2908.96|2916.74|2909.04|2916.59|2908.89|27
1647902350000|2022-03-21 22:39:10|2916.69|2908.99|2916.63|2908.93|2916.71|2909.01|2916.44|2908.74|16
1647902360000|2022-03-21 22:39:20|2916.64|2908.94|2916.69|2908.99|2916.99|2909.29|2916.45|2908.75|20
1647902370000|2022-03-21 22:39:30|2916.66|2908.96|2916.75|2909.05|2917.28|2909.58|2916.51|2908.81|19
1647902380000|2022-03-21 22:39:40|2916.71|2909.01|2916.85|2909.15|2917.4|2909.7|2916.54|2908.84|17
1647902390000|2022-03-21 22:39:50|2917.55|2909.85|2917.33|2909.63|2917.93|2910.23|2917|2909.3|23
1647902400000|2022-03-21 22:40:00|2917.36|2909.66|2917.35|2909.65|2917.36|2909.66|2917.21|2909.51|11
1647902410000|2022-03-21 22:40:10|2917.23|2909.53|2917.37|2909.67|2917.59|2909.89|2917.16|2909.46|18
1647902420000|2022-03-21 22:40:20|2917.38|2909.68|2916.75|2909.05|2917.48|2909.78|2916.67|2908.97|22
1647902430000|2022-03-21 22:40:30|2916.76|2909.06|2915.76|2908.06|2917.29|2909.59|2915.76|2908.06|32
1647902440000|2022-03-21 22:40:40|2915.79|2908.09|2916.37|2908.67|2916.37|2908.67|2915.71|2908.01|22
1647902450000|2022-03-21 22:40:50|2915.76|2908.06|2915.8|2908.1|2916.38|2908.68|2915.73|2908.03|25
1647902460000|2022-03-21 22:41:00|2915.84|2908.14|2915.45|2907.75|2915.84|2908.14|2915.43|2907.73|19
1647902470000|2022-03-21 22:41:10|2915.46|2907.76|2915.72|2908.02|2916.27|2908.57|2915.46|2907.76|25
1647902480000|2022-03-21 22:41:20|2915.56|2907.86|2915.57|2907.87|2915.86|2908.16|2915.56|2907.86|25
1647902490000|2022-03-21 22:41:30|2915.79|2908.09|2915.9|2908.2|2915.98|2908.28|2915.78|2908.08|17
1647902500000|2022-03-21 22:41:40|2915.78|2908.08|2915.99|2908.29|2916|2908.3|2915.78|2908.08|11
1647902510000|2022-03-21 22:41:50|2916.2|2908.5|2916.58|2908.88|2916.91|2909.21|2916.2|2908.5|10
1647902520000|2022-03-21 22:42:00|2916.54|2908.84|2916.56|2908.86|2916.85|2909.15|2916.47|2908.77|10
1647902530000|2022-03-21 22:42:10|2916.57|2908.87|2916.57|2908.87|2916.63|2908.93|2916.54|2908.84|9
1647902540000|2022-03-21 22:42:20|2916.63|2908.93|2916.99|2909.29|2917.33|2909.63|2916.54|2908.84|18
1647902550000|2022-03-21 22:42:30|2917.05|2909.35|2916.91|2909.21|2917.31|2909.61|2916.85|2909.15|21
1647902560000|2022-03-21 22:42:40|2916.9|2909.2|2916.99|2909.29|2916.99|2909.29|2916.9|2909.2|7
1647902570000|2022-03-21 22:42:50|2916.98|2909.28|2916.99|2909.29|2917.83|2910.13|2916.85|2909.15|19
1647902580000|2022-03-21 22:43:00|2916.98|2909.28|2916.53|2908.83|2917.54|2909.84|2916.44|2908.74|26
1647902590000|2022-03-21 22:43:10|2917.19|2909.49|2915.57|2907.87|2917.19|2909.49|2915.45|2907.75|27
1647902600000|2022-03-21 22:43:20|2915.73|2908.03|2915.68|2907.98|2916.54|2908.84|2915.14|2907.44|23
1647902610000|2022-03-21 22:43:30|2914.92|2907.22|2915|2907.3|2915.73|2908.03|2914.7|2907|36
1647902620000|2022-03-21 22:43:40|2914.91|2907.21|2915.58|2907.88|2915.62|2907.92|2914.76|2907.06|26
1647902630000|2022-03-21 22:43:50|2914.9|2907.2|2915.73|2908.03|2916.53|2908.83|2914.71|2907.01|36
1647902640000|2022-03-21 22:44:00|2916.5|2908.8|2915.89|2908.19|2916.51|2908.81|2915.68|2907.98|21
1647902650000|2022-03-21 22:44:10|2915.83|2908.13|2915.94|2908.24|2916.79|2909.09|2915.83|2908.13|20
1647902660000|2022-03-21 22:44:20|2916.14|2908.44|2916.09|2908.39|2916.86|2909.16|2915.94|2908.24|27
1647902670000|2022-03-21 22:44:30|2916.11|2908.41|2916.02|2908.32|2916.12|2908.42|2915.96|2908.26|14
1647902680000|2022-03-21 22:44:40|2916.08|2908.38|2916.39|2908.69|2916.59|2908.89|2915.9|2908.2|10
1647902690000|2022-03-21 22:44:50|2916.45|2908.75|2916.45|2908.75|2916.8|2909.1|2916.39|2908.69|21
1647902700000|2022-03-21 22:45:00|2917.22|2909.52|2916.98|2909.28|2917.29|2909.59|2916.61|2908.91|26
1647902710000|2022-03-21 22:45:10|2916.43|2908.73|2916.92|2909.22|2917.29|2909.59|2915.81|2908.11|17
1647902720000|2022-03-21 22:45:20|2916.88|2909.18|2916.88|2909.18|2917.41|2909.71|2916.88|2909.18|16
1647902730000|2022-03-21 22:45:30|2917.29|2909.59|2916.88|2909.18|2917.39|2909.69|2916.78|2909.08|24
1647902740000|2022-03-21 22:45:40|2917.29|2909.59|2916.88|2909.18|2917.29|2909.59|2916.78|2909.08|18
1647902750000|2022-03-21 22:45:50|2917.29|2909.59|2916.87|2909.17|2917.39|2909.69|2916.87|2909.17|16
1647902760000|2022-03-21 22:46:00|2916.69|2908.99|2917.06|2909.36|2917.44|2909.74|2916.53|2908.83|17
1647902770000|2022-03-21 22:46:10|2916.67|2908.97|2917.8|2910.1|2917.8|2910.1|2916.53|2908.83|19
1647902780000|2022-03-21 22:46:20|2917.19|2909.49|2917.59|2909.89|2917.79|2910.09|2916.99|2909.29|32
1647902790000|2022-03-21 22:46:30|2917.2|2909.5|2917.15|2909.45|2917.78|2910.08|2917.11|2909.41|25
1647902800000|2022-03-21 22:46:40|2917.59|2909.89|2917.73|2910.03|2917.77|2910.07|2917.08|2909.38|29
1647902810000|2022-03-21 22:46:50|2917.23|2909.53|2917.37|2909.67|2917.78|2910.08|2916.96|2909.26|16
1647902820000|2022-03-21 22:47:00|2917.39|2909.69|2917.36|2909.66|2917.74|2910.04|2916.53|2908.83|24
1647902830000|2022-03-21 22:47:10|2917.59|2909.89|2917.48|2909.78|2917.59|2909.89|2917.3|2909.6|17
1647902840000|2022-03-21 22:47:20|2917.59|2909.89|2916.96|2909.26|2917.66|2909.96|2916.71|2909.01|24
1647902850000|2022-03-21 22:47:30|2916.94|2909.24|2916.89|2909.19|2917.59|2909.89|2916.53|2908.83|20
1647902860000|2022-03-21 22:47:40|2916.78|2909.08|2917.66|2909.96|2917.69|2909.99|2916.71|2909.01|14
1647902870000|2022-03-21 22:47:50|2916.97|2909.27|2916.82|2909.12|2916.99|2909.29|2916.82|2909.12|4
1647902880000|2022-03-21 22:48:00|2916.9|2909.2|2916.98|2909.28|2917.07|2909.37|2916.9|2909.2|4
1647902890000|2022-03-21 22:48:10|2916.97|2909.27|2916.73|2909.03|2917.04|2909.34|2916.38|2908.68|24
1647902900000|2022-03-21 22:48:20|2916.69|2908.99|2916.59|2908.89|2916.77|2909.07|2916.55|2908.85|15
1647902910000|2022-03-21 22:48:30|2916.66|2908.96|2916.54|2908.84|2916.77|2909.07|2916.54|2908.84|24
1647902920000|2022-03-21 22:48:40|2916.7|2909|2915.61|2907.91|2916.7|2909|2915.57|2907.87|27
1647902930000|2022-03-21 22:48:50|2915.57|2907.87|2915.94|2908.24|2915.98|2908.28|2915.57|2907.87|18
1647902940000|2022-03-21 22:49:00|2916.5|2908.8|2916.42|2908.72|2916.54|2908.84|2915.5|2907.8|29
1647902950000|2022-03-21 22:49:10|2915.73|2908.03|2915.51|2907.81|2916.4|2908.7|2915.5|2907.8|15
1647902960000|2022-03-21 22:49:20|2915.53|2907.83|2915.93|2908.23|2916.65|2908.95|2915.53|2907.83|31
1647902970000|2022-03-21 22:49:30|2915.73|2908.03|2915.48|2907.78|2916.22|2908.52|2915.48|2907.78|25
1647902980000|2022-03-21 22:49:40|2915.45|2907.75|2915.5|2907.8|2916.34|2908.64|2914.96|2907.26|33
1647902990000|2022-03-21 22:49:50|2915.53|2907.83|2915.44|2907.74|2916.19|2908.49|2915.44|2907.74|17
1647903000000|2022-03-21 22:50:00|2915.6|2907.9|2915.55|2907.85|2916.19|2908.49|2915.44|2907.74|23
1647903010000|2022-03-21 22:50:10|2915.56|2907.86|2915.72|2908.02|2915.73|2908.03|2915.42|2907.72|11
1647903020000|2022-03-21 22:50:20|2915.73|2908.03|2915.58|2907.88|2915.73|2908.03|2915.46|2907.76|30
1647903030000|2022-03-21 22:50:30|2915.6|2907.9|2915.44|2907.74|2915.73|2908.03|2915.44|2907.74|14
1647903040000|2022-03-21 22:50:40|2915.9|2908.2|2916.34|2908.64|2916.41|2908.71|2915.81|2908.11|20
1647903050000|2022-03-21 22:50:50|2916.41|2908.71|2916.36|2908.66|2916.73|2909.03|2916.35|2908.65|7
1647903060000|2022-03-21 22:51:00|2916.35|2908.65|2916.36|2908.66|2916.55|2908.85|2916.35|2908.65|17
1647903070000|2022-03-21 22:51:10|2916.56|2908.86|2916.68|2908.98|2917.16|2909.46|2916.26|2908.56|24
1647903080000|2022-03-21 22:51:20|2916.41|2908.71|2917.35|2909.65|2917.35|2909.65|2916.41|2908.71|14
1647903090000|2022-03-21 22:51:30|2917.13|2909.43|2915.63|2907.93|2917.39|2909.69|2915.36|2907.66|32
1647903100000|2022-03-21 22:51:40|2916.21|2908.51|2915.59|2907.89|2916.76|2909.06|2915.59|2907.89|34
1647903110000|2022-03-21 22:51:50|2915.76|2908.06|2915.32|2907.62|2916.33|2908.63|2915.29|2907.59|27
1647903120000|2022-03-21 22:52:00|2915.03|2907.33|2914.89|2907.19|2915.23|2907.53|2913.5|2905.8|28
1647903130000|2022-03-21 22:52:10|2914.83|2907.13|2915.04|2907.34|2915.52|2907.82|2913.94|2906.24|35
1647903140000|2022-03-21 22:52:20|2914.34|2906.64|2915.48|2907.78|2915.73|2908.03|2914.19|2906.49|36
1647903150000|2022-03-21 22:52:30|2915.49|2907.79|2915.02|2907.32|2915.79|2908.09|2914.68|2906.98|19
1647903160000|2022-03-21 22:52:40|2915.07|2907.37|2914.98|2907.28|2915.85|2908.15|2914.84|2907.14|23
1647903170000|2022-03-21 22:52:50|2914.93|2907.23|2915.51|2907.81|2915.51|2907.81|2913.68|2905.98|37
1647903180000|2022-03-21 22:53:00|2914.84|2907.14|2915.01|2907.31|2915.51|2907.81|2914.7|2907|29
1647903190000|2022-03-21 22:53:10|2914.8|2907.1|2914.8|2907.1|2915.32|2907.62|2914.61|2906.91|17
1647903200000|2022-03-21 22:53:20|2914.73|2907.03|2914.92|2907.22|2915.54|2907.84|2914.66|2906.96|29
1647903210000|2022-03-21 22:53:30|2914.96|2907.26|2913.71|2906.01|2915.38|2907.68|2913.69|2905.99|30
1647903220000|2022-03-21 22:53:40|2914.23|2906.53|2913.56|2905.86|2914.24|2906.54|2913.56|2905.86|22
1647903230000|2022-03-21 22:53:50|2913.55|2905.85|2913.24|2905.54|2913.63|2905.93|2913.1|2905.4|26
1647903240000|2022-03-21 22:54:00|2913.27|2905.57|2913.64|2905.94|2913.69|2905.99|2913.24|2905.54|15
1647903250000|2022-03-21 22:54:10|2913.67|2905.97|2913.4|2905.7|2913.68|2905.98|2913.13|2905.43|26
1647903260000|2022-03-21 22:54:20|2913.39|2905.69|2913.1|2905.4|2913.4|2905.7|2913|2905.3|19
1647903270000|2022-03-21 22:54:30|2913.13|2905.43|2912.82|2905.12|2913.22|2905.52|2912.82|2905.12|18
1647903280000|2022-03-21 22:54:40|2912.87|2905.17|2912.9|2905.2|2912.96|2905.26|2912.74|2905.04|23
1647903290000|2022-03-21 22:54:50|2912.78|2905.08|2912.71|2905.01|2913.16|2905.46|2912.58|2904.88|14
1647903300000|2022-03-21 22:55:00|2913.24|2905.54|2913.63|2905.93|2913.75|2906.05|2912.6|2904.9|23
1647903310000|2022-03-21 22:55:10|2913.16|2905.46|2914.38|2906.68|2914.38|2906.68|2912.98|2905.28|30
1647903320000|2022-03-21 22:55:20|2914.02|2906.32|2915.27|2907.57|2915.36|2907.66|2913.88|2906.18|33
1647903330000|2022-03-21 22:55:30|2915.02|2907.32|2915.01|2907.31|2915.31|2907.61|2914.98|2907.28|12
1647903340000|2022-03-21 22:55:40|2914.96|2907.26|2914.95|2907.25|2914.96|2907.26|2914.95|2907.25|2
1647903350000|2022-03-21 22:55:50|2915.04|2907.34|2915.37|2907.67|2915.37|2907.67|2914.87|2907.17|20
1647903360000|2022-03-21 22:56:00|2915.3|2907.6|2915.22|2907.52|2915.37|2907.67|2915.06|2907.36|9
1647903370000|2022-03-21 22:56:10|2915.37|2907.67|2915.21|2907.51|2915.93|2908.23|2915.06|2907.36|17
1647903380000|2022-03-21 22:56:20|2915.44|2907.74|2915.37|2907.67|2915.48|2907.78|2915.21|2907.51|8
1647903390000|2022-03-21 22:56:30|2915.31|2907.61|2915.37|2907.67|2916.18|2908.48|2915.2|2907.5|14
1647903400000|2022-03-21 22:56:40|2915.57|2907.87|2915.37|2907.67|2915.79|2908.09|2915.37|2907.67|6
1647903410000|2022-03-21 22:56:50|2915.57|2907.87|2916.37|2908.67|2916.38|2908.68|2915.37|2907.67|8
1647903420000|2022-03-21 22:57:00|2916.61|2908.91|2916.04|2908.34|2916.61|2908.91|2915.84|2908.14|14
1647903430000|2022-03-21 22:57:10|2916.87|2909.17|2915.06|2907.36|2916.87|2909.17|2915.06|2907.36|20
1647903440000|2022-03-21 22:57:20|2916.06|2908.36|2916.06|2908.36|2916.58|2908.88|2916.06|2908.36|9
1647903450000|2022-03-21 22:57:30|2916.22|2908.52|2915.74|2908.04|2916.59|2908.89|2915.06|2907.36|14
1647903460000|2022-03-21 22:57:40|2915.66|2907.96|2915.74|2908.04|2915.84|2908.14|2915.19|2907.49|33
1647903470000|2022-03-21 22:57:50|2915.45|2907.75|2914.48|2906.78|2915.45|2907.75|2914.4|2906.7|26
1647903480000|2022-03-21 22:58:00|2914.38|2906.68|2914.82|2907.12|2914.9|2907.2|2913.67|2905.97|27
1647903490000|2022-03-21 22:58:10|2914.43|2906.73|2915.02|2907.32|2915.8|2908.1|2914.43|2906.73|29
1647903500000|2022-03-21 22:58:20|2914.98|2907.28|2914.96|2907.26|2915.8|2908.1|2914.8|2907.1|17
1647903510000|2022-03-21 22:58:30|2914.95|2907.25|2914.81|2907.11|2915.16|2907.46|2914.8|2907.1|21
1647903520000|2022-03-21 22:58:40|2915.62|2907.92|2915.08|2907.38|2915.62|2907.92|2914.64|2906.94|18
1647903530000|2022-03-21 22:58:50|2915.11|2907.41|2914.58|2906.88|2915.16|2907.46|2914.48|2906.78|22
1647903540000|2022-03-21 22:59:00|2914.61|2906.91|2913.86|2906.16|2914.66|2906.96|2913.83|2906.13|21
1647903550000|2022-03-21 22:59:10|2913.83|2906.13|2913.62|2905.92|2913.91|2906.21|2913.62|2905.92|23
1647903560000|2022-03-21 22:59:20|2913.63|2905.93|2913.65|2905.95|2913.73|2906.03|2913.63|2905.93|19
1647903570000|2022-03-21 22:59:30|2913.64|2905.94|2912.91|2905.21|2913.64|2905.94|2912.34|2904.64|33
1647903580000|2022-03-21 22:59:40|2912.93|2905.23|2912.26|2904.56|2913.16|2905.46|2912.09|2904.39|21
1647903590000|2022-03-21 22:59:50|2912.31|2904.61|2912.73|2905.03|2913.12|2905.42|2912.23|2904.53|34
1647903600000|2022-03-21 23:00:00|2912.39|2904.69|2911.98|2904.28|2912.69|2904.99|2911.01|2903.31|37
1647903610000|2022-03-21 23:00:10|2911.36|2903.66|2912.37|2904.67|2912.42|2904.72|2911.34|2903.64|35
1647903620000|2022-03-21 23:00:20|2911.9|2904.2|2912.31|2904.61|2912.45|2904.75|2911.88|2904.18|32
1647903630000|2022-03-21 23:00:30|2911.92|2904.22|2911.9|2904.2|2912.41|2904.71|2911.68|2903.98|29
1647903640000|2022-03-21 23:00:40|2912.3|2904.6|2912.45|2904.75|2912.51|2904.81|2911.14|2903.44|29
1647903650000|2022-03-21 23:00:50|2912.02|2904.32|2911.93|2904.23|2912.45|2904.75|2911.77|2904.07|26
1647903660000|2022-03-21 23:01:00|2911.99|2904.29|2912.87|2905.17|2913.04|2905.34|2911.99|2904.29|32
1647903670000|2022-03-21 23:01:10|2912.46|2904.76|2912.35|2904.65|2912.87|2905.17|2912.33|2904.63|10
1647903680000|2022-03-21 23:01:20|2912.4|2904.7|2912.45|2904.75|2912.87|2905.17|2912.32|2904.62|23
1647903690000|2022-03-21 23:01:30|2912.44|2904.74|2913.04|2905.34|2913.59|2905.89|2912.24|2904.54|21
1647903700000|2022-03-21 23:01:40|2912.86|2905.16|2912.11|2904.41|2913.31|2905.61|2911.49|2903.79|33
1647903710000|2022-03-21 23:01:50|2911.71|2904.01|2911.65|2903.95|2912.3|2904.6|2911.48|2903.78|27
1647903720000|2022-03-21 23:02:00|2911.45|2903.75|2911.64|2903.94|2911.8|2904.1|2910.25|2902.55|32
1647903730000|2022-03-21 23:02:10|2911.71|2904.01|2911.11|2903.41|2911.76|2904.06|2910.98|2903.28|26
1647903740000|2022-03-21 23:02:20|2911.64|2903.94|2911.38|2903.68|2911.94|2904.24|2911.02|2903.32|16
1647903750000|2022-03-21 23:02:30|2911.32|2903.62|2911.32|2903.62|2911.39|2903.69|2911.02|2903.32|17
1647903760000|2022-03-21 23:02:40|2911.39|2903.69|2911.32|2903.62|2911.4|2903.7|2911.32|2903.62|9
1647903770000|2022-03-21 23:02:50|2911.41|2903.71|2912.7|2905|2912.7|2905|2911.32|2903.62|13
1647903780000|2022-03-21 23:03:00|2912.69|2904.99|2912.07|2904.37|2912.69|2904.99|2912.03|2904.33|19
1647903790000|2022-03-21 23:03:10|2912.05|2904.35|2911.76|2904.06|2912.1|2904.4|2911.7|2904|20
1647903800000|2022-03-21 23:03:20|2911.77|2904.07|2911.75|2904.05|2912.38|2904.68|2911.68|2903.98|15
1647903810000|2022-03-21 23:03:30|2911.69|2903.99|2911.87|2904.17|2912.6|2904.9|2911.69|2903.99|15
1647903820000|2022-03-21 23:03:40|2911.91|2904.21|2912.64|2904.94|2912.8|2905.1|2911.72|2904.02|22
1647903830000|2022-03-21 23:03:50|2912.7|2905|2912.67|2904.97|2912.7|2905|2912.15|2904.45|20
1647903840000|2022-03-21 23:04:00|2912.66|2904.96|2912.19|2904.49|2912.74|2905.04|2912.03|2904.33|30
1647903850000|2022-03-21 23:04:10|2912.26|2904.56|2912.46|2904.76|2912.84|2905.14|2912.23|2904.53|11
1647903860000|2022-03-21 23:04:20|2912.45|2904.75|2912.38|2904.68|2912.71|2905.01|2912.38|2904.68|23
1647903870000|2022-03-21 23:04:30|2912.41|2904.71|2912.44|2904.74|2913.02|2905.32|2912.3|2904.6|31
1647903880000|2022-03-21 23:04:40|2912.47|2904.77|2913.05|2905.35|2913.05|2905.35|2912.43|2904.73|17
1647903890000|2022-03-21 23:04:50|2912.61|2904.91|2912.58|2904.88|2912.99|2905.29|2912.56|2904.86|19
1647903900000|2022-03-21 23:05:00|2912.59|2904.89|2912.69|2904.99|2912.69|2904.99|2912.48|2904.78|19
1647903910000|2022-03-21 23:05:10|2912.64|2904.94|2912.28|2904.58|2912.71|2905.01|2912.28|2904.58|10
1647903920000|2022-03-21 23:05:20|2912.01|2904.31|2911.96|2904.26|2912.08|2904.38|2911.94|2904.24|25
1647903930000|2022-03-21 23:05:30|2911.94|2904.24|2912.03|2904.33|2912.51|2904.81|2911.85|2904.15|26
1647903940000|2022-03-21 23:05:40|2912.51|2904.81|2912.19|2904.49|2912.62|2904.92|2912.05|2904.35|15
1647903950000|2022-03-21 23:05:50|2912.21|2904.51|2912.18|2904.48|2912.21|2904.51|2912.1|2904.4|14
1647903960000|2022-03-21 23:06:00|2912.19|2904.49|2912.18|2904.48|2912.19|2904.49|2912.13|2904.43|13
1647903970000|2022-03-21 23:06:10|2912.14|2904.44|2912.17|2904.47|2912.2|2904.5|2912.14|2904.44|21
1647903980000|2022-03-21 23:06:20|2912.18|2904.48|2912.36|2904.66|2912.36|2904.66|2912.15|2904.45|21
1647903990000|2022-03-21 23:06:30|2912.3|2904.6|2912.34|2904.64|2912.38|2904.68|2912.3|2904.6|14
1647904000000|2022-03-21 23:06:40|2912.43|2904.73|2912.86|2905.16|2912.93|2905.23|2912.33|2904.63|24
1647904010000|2022-03-21 23:06:50|2912.75|2905.05|2912.8|2905.1|2913.12|2905.42|2912.71|2905.01|24
1647904020000|2022-03-21 23:07:00|2912.81|2905.11|2913.13|2905.43|2913.18|2905.48|2912.66|2904.96|26
1647904030000|2022-03-21 23:07:10|2913.06|2905.36|2913.41|2905.71|2914.22|2906.52|2913.06|2905.36|29
1647904040000|2022-03-21 23:07:20|2913.42|2905.72|2913.42|2905.72|2914.12|2906.42|2913.4|2905.7|15
1647904050000|2022-03-21 23:07:30|2913.59|2905.89|2913.9|2906.2|2913.9|2906.2|2913.41|2905.71|15
1647904060000|2022-03-21 23:07:40|2913.94|2906.24|2914.41|2906.71|2914.42|2906.72|2913.94|2906.24|12
1647904070000|2022-03-21 23:07:50|2914.58|2906.88|2914.65|2906.95|2914.85|2907.15|2914.58|2906.88|6
1647904080000|2022-03-21 23:08:00|2914.64|2906.94|2914.77|2907.07|2914.81|2907.11|2914.64|2906.94|10
1647904090000|2022-03-21 23:08:10|2914.97|2907.27|2915.33|2907.63|2915.33|2907.63|2914.97|2907.27|3
1647904100000|2022-03-21 23:08:20|2915.39|2907.69|2915.22|2907.52|2915.41|2907.71|2915.22|2907.52|6
1647904110000|2022-03-21 23:08:30|2915.58|2907.88|2915.61|2907.91|2915.8|2908.1|2915.22|2907.52|19
1647904120000|2022-03-21 23:08:40|2915.51|2907.81|2915.8|2908.1|2916.37|2908.67|2915.48|2907.78|20
1647904130000|2022-03-21 23:08:50|2915.6|2907.9|2915.55|2907.85|2915.98|2908.28|2915.41|2907.71|21
1647904140000|2022-03-21 23:09:00|2915.82|2908.12|2915.64|2907.94|2915.98|2908.28|2915.06|2907.36|23
1647904150000|2022-03-21 23:09:10|2915.7|2908|2915.54|2907.84|2915.7|2908|2915.34|2907.64|18
1647904160000|2022-03-21 23:09:20|2915.6|2907.9|2915.46|2907.76|2915.6|2907.9|2915.46|2907.76|18
1647904170000|2022-03-21 23:09:30|2915.49|2907.79|2915.43|2907.73|2915.49|2907.79|2915.42|2907.72|18
1647904180000|2022-03-21 23:09:40|2915.94|2908.24|2915.42|2907.72|2915.94|2908.24|2915.42|2907.72|16
1647904190000|2022-03-21 23:09:50|2915.43|2907.73|2915.32|2907.62|2915.52|2907.82|2915.31|2907.61|24
1647904200000|2022-03-21 23:10:00|2915.33|2907.63|2915.48|2907.78|2915.48|2907.78|2915.11|2907.41|27
1647904210000|2022-03-21 23:10:10|2915.13|2907.43|2914.59|2906.89|2915.61|2907.91|2914.59|2906.89|31
1647904220000|2022-03-21 23:10:20|2914.6|2906.9|2915.1|2907.4|2915.24|2907.54|2914.59|2906.89|31
1647904230000|2022-03-21 23:10:30|2914.86|2907.16|2914.68|2906.98|2914.9|2907.2|2913.92|2906.22|21
1647904240000|2022-03-21 23:10:40|2914.62|2906.92|2913.8|2906.1|2914.7|2907|2913.78|2906.08|29
1647904250000|2022-03-21 23:10:50|2914.16|2906.46|2913.79|2906.09|2914.37|2906.67|2913.78|2906.08|16
1647904260000|2022-03-21 23:11:00|2913.78|2906.08|2913.77|2906.07|2914.04|2906.34|2913.65|2905.95|26
1647904270000|2022-03-21 23:11:10|2913.78|2906.08|2913.07|2905.37|2913.79|2906.09|2912.77|2905.07|28
1647904280000|2022-03-21 23:11:20|2913.09|2905.39|2912.29|2904.59|2913.09|2905.39|2912.17|2904.47|25
1647904290000|2022-03-21 23:11:30|2912.25|2904.55|2912.6|2904.9|2912.67|2904.97|2912.25|2904.55|20
1647904300000|2022-03-21 23:11:40|2912.65|2904.95|2912.66|2904.96|2912.67|2904.97|2912.6|2904.9|20
1647904310000|2022-03-21 23:11:50|2912.68|2904.98|2913.89|2906.19|2913.89|2906.19|2912.68|2904.98|21
1647904320000|2022-03-21 23:12:00|2913.88|2906.18|2913.82|2906.12|2913.88|2906.18|2913.79|2906.09|14
1647904330000|2022-03-21 23:12:10|2913.83|2906.13|2914.09|2906.39|2914.1|2906.4|2913.82|2906.12|15
1647904340000|2022-03-21 23:12:20|2914.08|2906.38|2914.12|2906.42|2914.51|2906.81|2913.99|2906.29|18
1647904350000|2022-03-21 23:12:30|2913.97|2906.27|2914.13|2906.43|2914.48|2906.78|2913.89|2906.19|24
1647904360000|2022-03-21 23:12:40|2914.15|2906.45|2914.11|2906.41|2914.52|2906.82|2913.93|2906.23|25
1647904370000|2022-03-21 23:12:50|2914.1|2906.4|2913.9|2906.2|2914.64|2906.94|2913.9|2906.2|15
1647904380000|2022-03-21 23:13:00|2913.94|2906.24|2913.15|2905.45|2914.03|2906.33|2913.14|2905.44|14
1647904390000|2022-03-21 23:13:10|2913.12|2905.42|2913.41|2905.71|2913.41|2905.71|2913.09|2905.39|16
1647904400000|2022-03-21 23:13:20|2913.22|2905.52|2913.14|2905.44|2913.42|2905.72|2913.11|2905.41|9
1647904410000|2022-03-21 23:13:30|2912.98|2905.28|2913.79|2906.09|2913.83|2906.13|2912.6|2904.9|25
1647904420000|2022-03-21 23:13:40|2913.83|2906.13|2913.76|2906.06|2913.83|2906.13|2913.72|2906.02|14
1647904430000|2022-03-21 23:13:50|2913.8|2906.1|2914.65|2906.95|2914.65|2906.95|2913.62|2905.92|18
1647904440000|2022-03-21 23:14:00|2914.64|2906.94|2914.27|2906.57|2914.64|2906.94|2914.2|2906.5|21
1647904450000|2022-03-21 23:14:10|2914.44|2906.74|2914.81|2907.11|2914.83|2907.13|2914.2|2906.5|11
1647904460000|2022-03-21 23:14:20|2914.82|2907.12|2914.57|2906.87|2914.86|2907.16|2914.57|2906.87|17
1647904470000|2022-03-21 23:14:30|2914.64|2906.94|2914.78|2907.08|2914.88|2907.18|2914.57|2906.87|16
1647904480000|2022-03-21 23:14:40|2914.93|2907.23|2914.79|2907.09|2915.69|2907.99|2914.57|2906.87|20
1647904490000|2022-03-21 23:14:50|2914.96|2907.26|2914.83|2907.13|2915.77|2908.07|2914.74|2907.04|11
1647904500000|2022-03-21 23:15:00|2914.82|2907.12|2914.75|2907.05|2914.95|2907.25|2914.54|2906.84|21
1647904510000|2022-03-21 23:15:10|2914.76|2907.06|2914.4|2906.7|2914.84|2907.14|2914.27|2906.57|23
1647904520000|2022-03-21 23:15:20|2914.21|2906.51|2914.95|2907.25|2915.03|2907.33|2914.16|2906.46|15
1647904530000|2022-03-21 23:15:30|2914.8|2907.1|2914.8|2907.1|2915.03|2907.33|2914.79|2907.09|13
1647904540000|2022-03-21 23:15:40|2914.99|2907.29|2914.59|2906.89|2915.02|2907.32|2914.59|2906.89|19
1647904550000|2022-03-21 23:15:50|2914.79|2907.09|2914.79|2907.09|2914.8|2907.1|2914.59|2906.89|7
1647904560000|2022-03-21 23:16:00|2914.8|2907.1|2914.95|2907.25|2915.32|2907.62|2914.8|2907.1|23
1647904570000|2022-03-21 23:16:10|2915.04|2907.34|2915.36|2907.66|2915.47|2907.77|2914.95|2907.25|21
1647904580000|2022-03-21 23:16:20|2915.37|2907.67|2915.39|2907.69|2915.58|2907.88|2915.06|2907.36|17
1647904590000|2022-03-21 23:16:30|2915.38|2907.68|2915.37|2907.67|2915.91|2908.21|2915.37|2907.67|21
1647904600000|2022-03-21 23:16:40|2915.36|2907.66|2915.37|2907.67|2915.8|2908.1|2915.06|2907.36|23
1647904610000|2022-03-21 23:16:50|2915.38|2907.68|2915.75|2908.05|2915.9|2908.2|2915.38|2907.68|15
1647904620000|2022-03-21 23:17:00|2915.45|2907.75|2915.06|2907.36|2916.05|2908.35|2914.96|2907.26|26
1647904630000|2022-03-21 23:17:10|2914.99|2907.29|2915.26|2907.56|2915.56|2907.86|2914.99|2907.29|24
1647904640000|2022-03-21 23:17:20|2915.27|2907.57|2914.78|2907.08|2915.35|2907.65|2914.78|2907.08|20
1647904650000|2022-03-21 23:17:30|2914.67|2906.97|2914.85|2907.15|2915.38|2907.68|2914.67|2906.97|21
1647904660000|2022-03-21 23:17:40|2914.84|2907.14|2914.84|2907.14|2914.88|2907.18|2914.72|2907.02|27
1647904670000|2022-03-21 23:17:50|2915.38|2907.68|2916.11|2908.41|2916.11|2908.41|2914.62|2906.92|26
1647904680000|2022-03-21 23:18:00|2915.77|2908.07|2915.48|2907.78|2916.44|2908.74|2915.25|2907.55|25
1647904690000|2022-03-21 23:18:10|2915.1|2907.4|2915.13|2907.43|2915.56|2907.86|2915|2907.3|26
1647904700000|2022-03-21 23:18:20|2915.53|2907.83|2915.03|2907.33|2915.54|2907.84|2915.03|2907.33|21
1647904710000|2022-03-21 23:18:30|2915.11|2907.41|2915.03|2907.33|2915.28|2907.58|2915.02|2907.32|22
1647904720000|2022-03-21 23:18:40|2915.06|2907.36|2915.1|2907.4|2915.12|2907.42|2915.03|2907.33|9
1647904730000|2022-03-21 23:18:50|2915.11|2907.41|2915.27|2907.57|2915.52|2907.82|2915.03|2907.33|20
1647904740000|2022-03-21 23:19:00|2915.28|2907.58|2915.35|2907.65|2915.59|2907.89|2914.56|2906.86|34
1647904750000|2022-03-21 23:19:10|2915.32|2907.62|2914.83|2907.13|2915.32|2907.62|2914.74|2907.04|26
1647904760000|2022-03-21 23:19:20|2914.86|2907.16|2913.88|2906.18|2915.18|2907.48|2913.39|2905.69|29
1647904770000|2022-03-21 23:19:30|2913.93|2906.23|2913.16|2905.46|2914.05|2906.35|2912.68|2904.98|31
1647904780000|2022-03-21 23:19:40|2912.56|2904.86|2912.87|2905.17|2912.99|2905.29|2912.56|2904.86|24
1647904790000|2022-03-21 23:19:50|2912.88|2905.18|2912.12|2904.42|2912.92|2905.22|2911.65|2903.95|34
1647904800000|2022-03-21 23:20:00|2912.13|2904.43|2911.77|2904.07|2912.36|2904.66|2911.7|2904|29
1647904810000|2022-03-21 23:20:10|2911.8|2904.1|2911.94|2904.24|2912.19|2904.49|2911.77|2904.07|29
1647904820000|2022-03-21 23:20:20|2911.88|2904.18|2912.2|2904.5|2912.2|2904.5|2911.83|2904.13|21
1647904830000|2022-03-21 23:20:30|2912.21|2904.51|2911.99|2904.29|2912.44|2904.74|2911.92|2904.22|27
1647904840000|2022-03-21 23:20:40|2912|2904.3|2912.58|2904.88|2912.58|2904.88|2912|2904.3|21
1647904850000|2022-03-21 23:20:50|2912.68|2904.98|2912.38|2904.68|2912.79|2905.09|2912.07|2904.37|32
1647904860000|2022-03-21 23:21:00|2912.41|2904.71|2913.33|2905.63|2913.36|2905.66|2912.41|2904.71|31
1647904870000|2022-03-21 23:21:10|2913.36|2905.66|2912.55|2904.85|2913.36|2905.66|2912.14|2904.44|28
1647904880000|2022-03-21 23:21:20|2912.58|2904.88|2912.56|2904.86|2913.02|2905.32|2912.14|2904.44|25
1647904890000|2022-03-21 23:21:30|2912.61|2904.91|2913.2|2905.5|2913.52|2905.82|2912.54|2904.84|23
1647904900000|2022-03-21 23:21:40|2913.1|2905.4|2912.94|2905.24|2913.23|2905.53|2912.8|2905.1|11
1647904910000|2022-03-21 23:21:50|2912.93|2905.23|2913.03|2905.33|2913.03|2905.33|2912.93|2905.23|10
1647904920000|2022-03-21 23:22:00|2913.52|2905.82|2912.97|2905.27|2913.52|2905.82|2912.97|2905.27|13
1647904930000|2022-03-21 23:22:10|2913|2905.3|2913.15|2905.45|2913.15|2905.45|2913|2905.3|12
1647904940000|2022-03-21 23:22:20|2913.17|2905.47|2912.97|2905.27|2913.17|2905.47|2912.97|2905.27|9
1647904950000|2022-03-21 23:22:30|2912.99|2905.29|2912.98|2905.28|2913.05|2905.35|2912.98|2905.28|9
1647904960000|2022-03-21 23:22:40|2912.86|2905.16|2913.12|2905.42|2913.12|2905.42|2912.82|2905.12|23
1647904970000|2022-03-21 23:22:50|2913.18|2905.48|2913.61|2905.91|2913.61|2905.91|2912.95|2905.25|12
1647904980000|2022-03-21 23:23:00|2913.6|2905.9|2912.95|2905.25|2913.6|2905.9|2912.94|2905.24|19
1647904990000|2022-03-21 23:23:10|2913.38|2905.68|2913.08|2905.38|2913.38|2905.68|2912.95|2905.25|20
1647905000000|2022-03-21 23:23:20|2913.1|2905.4|2912.75|2905.05|2913.16|2905.46|2912.75|2905.05|22
1647905010000|2022-03-21 23:23:30|2912.78|2905.08|2912.24|2904.54|2913|2905.3|2912.14|2904.44|36
1647905020000|2022-03-21 23:23:40|2912.73|2905.03|2912.85|2905.15|2912.85|2905.15|2911.81|2904.11|29
1647905030000|2022-03-21 23:23:50|2912.93|2905.23|2912.51|2904.81|2913.05|2905.35|2912.19|2904.49|32
1647905040000|2022-03-21 23:24:00|2912.52|2904.82|2912.41|2904.71|2912.9|2905.2|2912.31|2904.61|16
1647905050000|2022-03-21 23:24:10|2912.32|2904.62|2912.27|2904.57|2912.53|2904.83|2912.27|2904.57|26
1647905060000|2022-03-21 23:24:20|2912.26|2904.56|2911.02|2903.32|2912.26|2904.56|2911.02|2903.32|24
1647905070000|2022-03-21 23:24:30|2910.79|2903.09|2909.27|2901.57|2911.07|2903.37|2909.23|2901.53|35
1647905080000|2022-03-21 23:24:40|2909.28|2901.58|2907.27|2899.57|2909.39|2901.69|2906.35|2898.65|33
1647905090000|2022-03-21 23:24:50|2907.54|2899.84|2908.5|2900.8|2908.55|2900.85|2907.33|2899.63|25
1647905100000|2022-03-21 23:25:00|2908.14|2900.44|2906.85|2899.15|2908.14|2900.44|2906.43|2898.73|28
1647905110000|2022-03-21 23:25:10|2906.84|2899.14|2906.62|2898.92|2907.19|2899.49|2906.62|2898.92|27
1647905120000|2022-03-21 23:25:20|2906.85|2899.15|2908.14|2900.44|2908.15|2900.45|2906.18|2898.48|36
1647905130000|2022-03-21 23:25:30|2907.97|2900.27|2906.57|2898.87|2907.97|2900.27|2905.9|2898.2|33
1647905140000|2022-03-21 23:25:40|2906.6|2898.9|2905.5|2897.8|2906.73|2899.03|2905.45|2897.75|33
1647905150000|2022-03-21 23:25:50|2905.52|2897.82|2905.87|2898.17|2905.87|2898.17|2905.37|2897.67|31
1647905160000|2022-03-21 23:26:00|2906.08|2898.38|2906.1|2898.4|2906.24|2898.54|2905.83|2898.13|22
1647905170000|2022-03-21 23:26:10|2906.09|2898.39|2906.53|2898.83|2906.55|2898.85|2906.09|2898.39|12
1647905180000|2022-03-21 23:26:20|2906.52|2898.82|2905.73|2898.03|2906.52|2898.82|2905.73|2898.03|23
1647905190000|2022-03-21 23:26:30|2905.7|2898|2904.83|2897.13|2905.7|2898|2904.82|2897.12|34
1647905200000|2022-03-21 23:26:40|2904.78|2897.08|2902.43|2894.73|2904.78|2897.08|2901.84|2894.14|37
1647905210000|2022-03-21 23:26:50|2902.4|2894.7|2902.58|2894.88|2902.59|2894.89|2901.46|2893.76|32
1647905220000|2022-03-21 23:27:00|2902.59|2894.89|2901.88|2894.18|2902.62|2894.92|2901.8|2894.1|32
1647905230000|2022-03-21 23:27:10|2901.93|2894.23|2899.96|2892.26|2901.93|2894.23|2899.87|2892.17|34
1647905240000|2022-03-21 23:27:20|2899.84|2892.14|2898.49|2890.79|2899.85|2892.15|2898.18|2890.48|39
1647905250000|2022-03-21 23:27:30|2898.5|2890.8|2898.94|2891.24|2899.3|2891.6|2898.26|2890.56|31
1647905260000|2022-03-21 23:27:40|2898.93|2891.23|2900.18|2892.48|2900.23|2892.53|2898.63|2890.93|37
1647905270000|2022-03-21 23:27:50|2900.14|2892.44|2901.19|2893.49|2901.19|2893.49|2899.75|2892.05|34
1647905280000|2022-03-21 23:28:00|2900.58|2892.88|2901.18|2893.48|2901.19|2893.49|2900.44|2892.74|32
1647905290000|2022-03-21 23:28:10|2901.1|2893.4|2899.24|2891.54|2901.39|2893.69|2899.16|2891.46|37
1647905300000|2022-03-21 23:28:20|2899.27|2891.57|2899.31|2891.61|2899.81|2892.11|2899.23|2891.53|27
1647905310000|2022-03-21 23:28:30|2899.29|2891.59|2898.16|2890.46|2899.58|2891.88|2898.16|2890.46|34
1647905320000|2022-03-21 23:28:40|2897.89|2890.19|2895.44|2887.74|2897.95|2890.25|2895.44|2887.74|36
1647905330000|2022-03-21 23:28:50|2895.51|2887.81|2895.49|2887.79|2895.69|2887.99|2895.08|2887.38|33
1647905340000|2022-03-21 23:29:00|2895.52|2887.82|2893.88|2886.18|2895.57|2887.87|2893.47|2885.77|34
1647905350000|2022-03-21 23:29:10|2894.16|2886.46|2892.4|2884.7|2894.74|2887.04|2891.97|2884.27|35
1647905360000|2022-03-21 23:29:20|2892.41|2884.71|2893.51|2885.81|2893.54|2885.84|2891.94|2884.24|32
1647905370000|2022-03-21 23:29:30|2893.81|2886.11|2894.78|2887.08|2894.78|2887.08|2893.81|2886.11|23
1647905380000|2022-03-21 23:29:40|2894.82|2887.12|2893.9|2886.2|2894.82|2887.12|2893.9|2886.2|27
1647905390000|2022-03-21 23:29:50|2893.84|2886.14|2893.72|2886.02|2893.93|2886.23|2893.67|2885.97|26
1647905400000|2022-03-21 23:30:00|2893.47|2885.77|2891.58|2883.88|2893.47|2885.77|2891.37|2883.67|32
1647905410000|2022-03-21 23:30:10|2891.31|2883.61|2890.42|2882.72|2891.31|2883.61|2888.23|2880.53|38
1647905420000|2022-03-21 23:30:20|2890.3|2882.6|2891.66|2883.96|2891.83|2884.13|2889.98|2882.28|36
1647905430000|2022-03-21 23:30:30|2892.45|2884.75|2892.96|2885.26|2893.34|2885.64|2892.34|2884.64|36
1647905440000|2022-03-21 23:30:40|2893.05|2885.35|2894|2886.3|2894.01|2886.31|2892.59|2884.89|37
1647905450000|2022-03-21 23:30:50|2894.01|2886.31|2895.03|2887.33|2895.03|2887.33|2893.91|2886.21|33
1647905460000|2022-03-21 23:31:00|2894.97|2887.27|2895.8|2888.1|2895.93|2888.23|2894.88|2887.18|17
1647905470000|2022-03-21 23:31:10|2895.88|2888.18|2896.91|2889.21|2897.31|2889.61|2895.88|2888.18|26
1647905480000|2022-03-21 23:31:20|2896.9|2889.2|2896.35|2888.65|2897.19|2889.49|2895.94|2888.24|24
1647905490000|2022-03-21 23:31:30|2896.42|2888.72|2896.6|2888.9|2896.8|2889.1|2896.36|2888.66|31
1647905500000|2022-03-21 23:31:40|2896.76|2889.06|2896.68|2888.98|2897.3|2889.6|2896.56|2888.86|24
1647905510000|2022-03-21 23:31:50|2896.56|2888.86|2897.16|2889.46|2897.25|2889.55|2896.51|2888.81|12
1647905520000|2022-03-21 23:32:00|2897.25|2889.55|2897.78|2890.08|2898.2|2890.5|2897.25|2889.55|28
1647905530000|2022-03-21 23:32:10|2897.95|2890.25|2898.67|2890.97|2899.54|2891.84|2897.95|2890.25|37
1647905540000|2022-03-21 23:32:20|2899.13|2891.43|2899.67|2891.97|2899.78|2892.08|2898.67|2890.97|36
1647905550000|2022-03-21 23:32:30|2899.57|2891.87|2900.11|2892.41|2900.39|2892.69|2899.53|2891.83|17
1647905560000|2022-03-21 23:32:40|2900.14|2892.44|2900.19|2892.49|2900.57|2892.87|2900.13|2892.43|21
1647905570000|2022-03-21 23:32:50|2900.13|2892.43|2899.67|2891.97|2900.35|2892.65|2899.66|2891.96|28
1647905580000|2022-03-21 23:33:00|2900.06|2892.36|2899.58|2891.88|2900.06|2892.36|2899.5|2891.8|24
1647905590000|2022-03-21 23:33:10|2899.57|2891.87|2899.06|2891.36|2899.65|2891.95|2898.91|2891.21|26
1647905600000|2022-03-21 23:33:20|2899.13|2891.43|2897.74|2890.04|2899.16|2891.46|2897.73|2890.03|30
1647905610000|2022-03-21 23:33:30|2897.83|2890.13|2897.75|2890.05|2898.37|2890.67|2897.49|2889.79|35
1647905620000|2022-03-21 23:33:40|2897.74|2890.04|2896.49|2888.79|2897.74|2890.04|2896.17|2888.47|35
1647905630000|2022-03-21 23:33:50|2896.75|2889.05|2897.34|2889.64|2897.47|2889.77|2896.75|2889.05|33
1647905640000|2022-03-21 23:34:00|2897.46|2889.76|2897.68|2889.98|2897.93|2890.23|2897.36|2889.66|24
1647905650000|2022-03-21 23:34:10|2897.58|2889.88|2896.38|2888.68|2897.67|2889.97|2895.93|2888.23|34
1647905660000|2022-03-21 23:34:20|2896.07|2888.37|2895.43|2887.73|2896.38|2888.68|2895.27|2887.57|24
1647905670000|2022-03-21 23:34:30|2895.42|2887.72|2895.49|2887.79|2896.01|2888.31|2895.4|2887.7|25
1647905680000|2022-03-21 23:34:40|2895.48|2887.78|2895.41|2887.71|2895.48|2887.78|2895.33|2887.63|19
1647905690000|2022-03-21 23:34:50|2895.4|2887.7|2895.16|2887.46|2895.44|2887.74|2895.14|2887.44|28
1647905700000|2022-03-21 23:35:00|2895.17|2887.47|2894.8|2887.1|2895.17|2887.47|2893.75|2886.05|33
1647905710000|2022-03-21 23:35:10|2894.72|2887.02|2895.09|2887.39|2895.09|2887.39|2894.3|2886.6|30
1647905720000|2022-03-21 23:35:20|2895.13|2887.43|2895.74|2888.04|2895.91|2888.21|2895.13|2887.43|17
1647905730000|2022-03-21 23:35:30|2896.4|2888.7|2897.54|2889.84|2897.54|2889.84|2896.13|2888.43|18
1647905740000|2022-03-21 23:35:40|2897.46|2889.76|2897.08|2889.38|2897.6|2889.9|2896.87|2889.17|30
1647905750000|2022-03-21 23:35:50|2896.93|2889.23|2897.11|2889.41|2897.69|2889.99|2896.82|2889.12|35
1647905760000|2022-03-21 23:36:00|2897.2|2889.5|2897.89|2890.19|2898.77|2891.07|2897.12|2889.42|34
1647905770000|2022-03-21 23:36:10|2897.83|2890.13|2897.78|2890.08|2898.29|2890.59|2897.55|2889.85|29
1647905780000|2022-03-21 23:36:20|2897.74|2890.04|2898.41|2890.71|2898.63|2890.93|2897.71|2890.01|31
1647905790000|2022-03-21 23:36:30|2898.24|2890.54|2899.15|2891.45|2899.28|2891.58|2898.24|2890.54|25
1647905800000|2022-03-21 23:36:40|2899.1|2891.4|2899.59|2891.89|2899.59|2891.89|2898.6|2890.9|34
1647905810000|2022-03-21 23:36:50|2899.3|2891.6|2899.33|2891.63|2899.74|2892.04|2899.22|2891.52|17
1647905820000|2022-03-21 23:37:00|2899.59|2891.89|2899.74|2892.04|2899.74|2892.04|2899.59|2891.89|11
1647905830000|2022-03-21 23:37:10|2899.14|2891.44|2899.04|2891.34|2899.17|2891.47|2898.98|2891.28|19
1647905840000|2022-03-21 23:37:20|2899.03|2891.33|2899.86|2892.16|2900.15|2892.45|2898.92|2891.22|22
1647905850000|2022-03-21 23:37:30|2899.83|2892.13|2899.8|2892.1|2899.95|2892.25|2899.12|2891.42|26
1647905860000|2022-03-21 23:37:40|2899.58|2891.88|2901.32|2893.62|2901.58|2893.88|2899.58|2891.88|30
1647905870000|2022-03-21 23:37:50|2901.33|2893.63|2900.51|2892.81|2901.55|2893.85|2900.51|2892.81|24
1647905880000|2022-03-21 23:38:00|2900.52|2892.82|2900.5|2892.8|2900.83|2893.13|2900.5|2892.8|20
1647905890000|2022-03-21 23:38:10|2900.52|2892.82|2900.85|2893.15|2901.4|2893.7|2900.46|2892.76|30
1647905900000|2022-03-21 23:38:20|2900.6|2892.9|2901.66|2893.96|2901.67|2893.97|2900.6|2892.9|15
1647905910000|2022-03-21 23:38:30|2901.67|2893.97|2901.67|2893.97|2901.67|2893.97|2901.66|2893.96|3
1647905920000|2022-03-21 23:38:40|2901.66|2893.96|2901.79|2894.09|2901.87|2894.17|2901.66|2893.96|17
1647905930000|2022-03-21 23:38:50|2901.8|2894.1|2902.51|2894.81|2902.56|2894.86|2901.8|2894.1|14
1647905940000|2022-03-21 23:39:00|2902.54|2894.84|2902.5|2894.8|2902.56|2894.86|2902.5|2894.8|14
1647905950000|2022-03-21 23:39:10|2902.51|2894.81|2900.97|2893.27|2902.51|2894.81|2900.97|2893.27|20
1647905960000|2022-03-21 23:39:20|2900.96|2893.26|2901.24|2893.54|2901.33|2893.63|2900.96|2893.26|19
1647905970000|2022-03-21 23:39:30|2901.26|2893.56|2901.22|2893.52|2901.38|2893.68|2901.18|2893.48|20
1647905980000|2022-03-21 23:39:40|2901.33|2893.63|2901.22|2893.52|2901.85|2894.15|2901.21|2893.51|10
1647905990000|2022-03-21 23:39:50|2901.23|2893.53|2902.46|2894.76|2902.47|2894.77|2901.23|2893.53|22
1647906000000|2022-03-21 23:40:00|2902.34|2894.64|2902.23|2894.53|2902.44|2894.74|2902.1|2894.4|26
1647906010000|2022-03-21 23:40:10|2902.22|2894.52|2903.11|2895.41|2903.11|2895.41|2902.07|2894.37|28
1647906020000|2022-03-21 23:40:20|2902.68|2894.98|2902.86|2895.16|2903.11|2895.41|2902.62|2894.92|19
1647906030000|2022-03-21 23:40:30|2902.82|2895.12|2903.01|2895.31|2903.11|2895.41|2902.67|2894.97|19
1647906040000|2022-03-21 23:40:40|2903.1|2895.4|2902.41|2894.71|2903.59|2895.89|2902.26|2894.56|30
1647906050000|2022-03-21 23:40:50|2902.44|2894.74|2901.83|2894.13|2902.46|2894.76|2901.43|2893.73|29
1647906060000|2022-03-21 23:41:00|2901.82|2894.12|2901.18|2893.48|2901.82|2894.12|2900.46|2892.76|31
1647906070000|2022-03-21 23:41:10|2901.19|2893.49|2901.96|2894.26|2902.44|2894.74|2901.19|2893.49|33
1647906080000|2022-03-21 23:41:20|2901.98|2894.28|2901.97|2894.27|2902.38|2894.68|2901.89|2894.19|20
1647906090000|2022-03-21 23:41:30|2901.94|2894.24|2901.33|2893.63|2902.03|2894.33|2901.31|2893.61|15
1647906100000|2022-03-21 23:41:40|2901.34|2893.64|2901.22|2893.52|2901.39|2893.69|2901.22|2893.52|18
1647906110000|2022-03-21 23:41:50|2901.21|2893.51|2901.25|2893.55|2901.3|2893.6|2901.21|2893.51|11
1647906120000|2022-03-21 23:42:00|2901.26|2893.56|2901.24|2893.54|2901.3|2893.6|2901.22|2893.52|13
1647906130000|2022-03-21 23:42:10|2901.25|2893.55|2901.23|2893.53|2901.3|2893.6|2901.13|2893.43|10
1647906140000|2022-03-21 23:42:20|2901.24|2893.54|2901.19|2893.49|2901.28|2893.58|2901.19|2893.49|6
1647906150000|2022-03-21 23:42:30|2901.21|2893.51|2900.63|2892.93|2901.48|2893.78|2900.63|2892.93|26
1647906160000|2022-03-21 23:42:40|2900.62|2892.92|2899.88|2892.18|2901.03|2893.33|2899.76|2892.06|19
1647906170000|2022-03-21 23:42:50|2899.82|2892.12|2899.89|2892.19|2900.09|2892.39|2899.14|2891.44|33
1647906180000|2022-03-21 23:43:00|2899.84|2892.14|2900.26|2892.56|2900.47|2892.77|2899.75|2892.05|26
1647906190000|2022-03-21 23:43:10|2900.27|2892.57|2900.23|2892.53|2900.34|2892.64|2900.16|2892.46|12
1647906200000|2022-03-21 23:43:20|2900.16|2892.46|2900.29|2892.59|2900.41|2892.71|2900.16|2892.46|12
1647906210000|2022-03-21 23:43:30|2900.12|2892.42|2900.19|2892.49|2900.2|2892.5|2899.32|2891.62|32
1647906220000|2022-03-21 23:43:40|2900.15|2892.45|2899.77|2892.07|2900.27|2892.57|2899.75|2892.05|11
1647906230000|2022-03-21 23:43:50|2899.8|2892.1|2899.65|2891.95|2899.92|2892.22|2899.48|2891.78|24
1647906240000|2022-03-21 23:44:00|2899.67|2891.97|2899.62|2891.92|2899.8|2892.1|2899.52|2891.82|30
1647906250000|2022-03-21 23:44:10|2899.63|2891.93|2899.53|2891.83|2900|2892.3|2899.51|2891.81|16
1647906260000|2022-03-21 23:44:20|2899.86|2892.16|2899.68|2891.98|2899.94|2892.24|2899.32|2891.62|29
1647906270000|2022-03-21 23:44:30|2899.55|2891.85|2899.39|2891.69|2899.92|2892.22|2899.12|2891.42|17
1647906280000|2022-03-21 23:44:40|2899.47|2891.77|2899.67|2891.97|2899.97|2892.27|2899.34|2891.64|27
1647906290000|2022-03-21 23:44:50|2899.74|2892.04|2899.68|2891.98|2899.82|2892.12|2899.24|2891.54|24
1647906300000|2022-03-21 23:45:00|2899.67|2891.97|2900.02|2892.32|2900.11|2892.41|2899.46|2891.76|23
1647906310000|2022-03-21 23:45:10|2900.14|2892.44|2900.3|2892.6|2900.49|2892.79|2899.86|2892.16|30
1647906320000|2022-03-21 23:45:20|2900.07|2892.37|2900.21|2892.51|2900.25|2892.55|2900.05|2892.35|7
1647906330000|2022-03-21 23:45:30|2899.86|2892.16|2901.24|2893.54|2901.68|2893.98|2899.86|2892.16|35
1647906340000|2022-03-21 23:45:40|2901.28|2893.58|2901.24|2893.54|2901.45|2893.75|2900.96|2893.26|24
1647906350000|2022-03-21 23:45:50|2901.16|2893.46|2901.32|2893.62|2901.66|2893.96|2900.7|2893|29
1647906360000|2022-03-21 23:46:00|2901.31|2893.61|2901.38|2893.68|2901.56|2893.86|2901.3|2893.6|30
1647906370000|2022-03-21 23:46:10|2901.81|2894.11|2901.87|2894.17|2902.2|2894.5|2901.3|2893.6|30
1647906380000|2022-03-21 23:46:20|2902.2|2894.5|2901.87|2894.17|2902.3|2894.6|2901.79|2894.09|21
1647906390000|2022-03-21 23:46:30|2901.83|2894.13|2902.01|2894.31|2902.1|2894.4|2901.69|2893.99|31
1647906400000|2022-03-21 23:46:40|2902.04|2894.34|2901.58|2893.88|2902.06|2894.36|2901.56|2893.86|27
1647906410000|2022-03-21 23:46:50|2901.2|2893.5|2901.16|2893.46|2901.2|2893.5|2901.09|2893.39|22
1647906420000|2022-03-21 23:47:00|2901.23|2893.53|2901.04|2893.34|2901.29|2893.59|2901.03|2893.33|21
1647906430000|2022-03-21 23:47:10|2900.99|2893.29|2900.45|2892.75|2901.04|2893.34|2900.32|2892.62|29
1647906440000|2022-03-21 23:47:20|2900.54|2892.84|2899.67|2891.97|2900.84|2893.14|2899.67|2891.97|22
1647906450000|2022-03-21 23:47:30|2899.55|2891.85|2901.3|2893.6|2901.81|2894.11|2899.55|2891.85|34
1647906460000|2022-03-21 23:47:40|2901.31|2893.61|2901.77|2894.07|2901.77|2894.07|2901.3|2893.6|17
1647906470000|2022-03-21 23:47:50|2901.79|2894.09|2901.45|2893.75|2902.05|2894.35|2901.32|2893.62|29
1647906480000|2022-03-21 23:48:00|2901.53|2893.83|2901.52|2893.82|2901.57|2893.87|2901.36|2893.66|20
1647906490000|2022-03-21 23:48:10|2901.55|2893.85|2900.6|2892.9|2901.61|2893.91|2900.6|2892.9|27
1647906500000|2022-03-21 23:48:20|2900.68|2892.98|2901.34|2893.64|2901.37|2893.67|2900.68|2892.98|19
1647906510000|2022-03-21 23:48:30|2901.37|2893.67|2901.78|2894.08|2901.78|2894.08|2901.34|2893.64|20
1647906520000|2022-03-21 23:48:40|2901.88|2894.18|2902|2894.3|2902|2894.3|2901.88|2894.18|15
1647906530000|2022-03-21 23:48:50|2902.01|2894.31|2902.24|2894.54|2902.64|2894.94|2901.99|2894.29|20
1647906540000|2022-03-21 23:49:00|2902.09|2894.39|2901.97|2894.27|2902.52|2894.82|2901.3|2893.6|28
1647906550000|2022-03-21 23:49:10|2902.35|2894.65|2902.54|2894.84|2903.31|2895.61|2902.35|2894.65|33
1647906560000|2022-03-21 23:49:20|2902.53|2894.83|2902.56|2894.86|2902.58|2894.88|2902.19|2894.49|28
1647906570000|2022-03-21 23:49:30|2902.6|2894.9|2902.72|2895.02|2902.72|2895.02|2902.54|2894.84|25
1647906580000|2022-03-21 23:49:40|2902.67|2894.97|2902.55|2894.85|2902.67|2894.97|2902.54|2894.84|9
1647906590000|2022-03-21 23:49:50|2902.56|2894.86|2902.16|2894.46|2903.49|2895.79|2901.87|2894.17|33
1647906600000|2022-03-21 23:50:00|2902.23|2894.53|2902.88|2895.18|2902.97|2895.27|2902.16|2894.46|23
1647906610000|2022-03-21 23:50:10|2902.98|2895.28|2902.98|2895.28|2903.69|2895.99|2902.85|2895.15|23
1647906620000|2022-03-21 23:50:20|2903.1|2895.4|2903.17|2895.47|2903.78|2896.08|2902.98|2895.28|27
1647906630000|2022-03-21 23:50:30|2903.63|2895.93|2903.36|2895.66|2903.91|2896.21|2903.05|2895.35|21
1647906640000|2022-03-21 23:50:40|2903.49|2895.79|2903.24|2895.54|2903.91|2896.21|2903.24|2895.54|24
1647906650000|2022-03-21 23:50:50|2903.82|2896.12|2903.39|2895.69|2903.82|2896.12|2903.18|2895.48|18
1647906660000|2022-03-21 23:51:00|2903.5|2895.8|2903.76|2896.06|2904.1|2896.4|2903.5|2895.8|19
1647906670000|2022-03-21 23:51:10|2903.59|2895.89|2903.9|2896.2|2904.21|2896.51|2903.59|2895.89|18
1647906680000|2022-03-21 23:51:20|2903.84|2896.14|2903.22|2895.52|2904|2896.3|2903.22|2895.52|23
1647906690000|2022-03-21 23:51:30|2903.21|2895.51|2902.36|2894.66|2903.45|2895.75|2902.35|2894.65|27
1647906700000|2022-03-21 23:51:40|2902.37|2894.67|2902.23|2894.53|2903.02|2895.32|2902.22|2894.52|23
1647906710000|2022-03-21 23:51:50|2902.69|2894.99|2901.79|2894.09|2902.69|2894.99|2901.79|2894.09|29
1647906720000|2022-03-21 23:52:00|2902.34|2894.64|2902|2894.3|2902.34|2894.64|2901.76|2894.06|27
1647906730000|2022-03-21 23:52:10|2901.99|2894.29|2900.32|2892.62|2902.47|2894.77|2900.17|2892.47|29
1647906740000|2022-03-21 23:52:20|2900.24|2892.54|2900.35|2892.65|2900.39|2892.69|2900.24|2892.54|24
1647906750000|2022-03-21 23:52:30|2900.38|2892.68|2900.54|2892.84|2900.69|2892.99|2900.35|2892.65|30
1647906760000|2022-03-21 23:52:40|2900.53|2892.83|2900|2892.3|2900.53|2892.83|2899.98|2892.28|20
1647906770000|2022-03-21 23:52:50|2899.94|2892.24|2900.05|2892.35|2900.14|2892.44|2899.87|2892.17|30
1647906780000|2022-03-21 23:53:00|2900.04|2892.34|2900.34|2892.64|2900.34|2892.64|2899.7|2892|31
1647906790000|2022-03-21 23:53:10|2900.36|2892.66|2900.29|2892.59|2900.43|2892.73|2900.19|2892.49|23
1647906800000|2022-03-21 23:53:20|2900.21|2892.51|2899.94|2892.24|2900.22|2892.52|2899.94|2892.24|18
1647906810000|2022-03-21 23:53:30|2899.95|2892.25|2898.76|2891.06|2900.07|2892.37|2898.45|2890.75|26
1647906820000|2022-03-21 23:53:40|2898.71|2891.01|2900.13|2892.43|2900.13|2892.43|2898.71|2891.01|28
1647906830000|2022-03-21 23:53:50|2900.17|2892.47|2899.52|2891.82|2900.25|2892.55|2899.5|2891.8|26
1647906840000|2022-03-21 23:54:00|2899.53|2891.83|2899.52|2891.82|2899.58|2891.88|2899.36|2891.66|24
1647906850000|2022-03-21 23:54:10|2899.53|2891.83|2900|2892.3|2900.12|2892.42|2899.45|2891.75|14
1647906860000|2022-03-21 23:54:20|2900.02|2892.32|2900.32|2892.62|2900.83|2893.13|2900.02|2892.32|30
1647906870000|2022-03-21 23:54:30|2900.29|2892.59|2900.7|2893|2900.94|2893.24|2900.29|2892.59|29
1647906880000|2022-03-21 23:54:40|2900.8|2893.1|2900.5|2892.8|2900.98|2893.28|2900.5|2892.8|31
1647906890000|2022-03-21 23:54:50|2900.51|2892.81|2900.52|2892.82|2901.08|2893.38|2900.51|2892.81|29
1647906900000|2022-03-21 23:55:00|2900.54|2892.84|2900.02|2892.32|2900.59|2892.89|2900.01|2892.31|28
1647906910000|2022-03-21 23:55:10|2900.03|2892.33|2899.49|2891.79|2900.16|2892.46|2899.48|2891.78|28
1647906920000|2022-03-21 23:55:20|2900|2892.3|2899.08|2891.38|2900|2892.3|2898.96|2891.26|35
1647906930000|2022-03-21 23:55:30|2899.13|2891.43|2899.93|2892.23|2899.93|2892.23|2898.98|2891.28|33
1647906940000|2022-03-21 23:55:40|2900.06|2892.36|2900.06|2892.36|2900.07|2892.37|2899.93|2892.23|13
1647906950000|2022-03-21 23:55:50|2900.07|2892.37|2900.19|2892.49|2900.32|2892.62|2900.07|2892.37|14
1647906960000|2022-03-21 23:56:00|2900.21|2892.51|2899.87|2892.17|2900.24|2892.54|2899.87|2892.17|25
1647906970000|2022-03-21 23:56:10|2899.89|2892.19|2899.89|2892.19|2899.89|2892.19|2899.87|2892.17|17
1647906980000|2022-03-21 23:56:20|2899.88|2892.18|2900.01|2892.31|2900.01|2892.31|2899.88|2892.18|15
1647906990000|2022-03-21 23:56:30|2900.14|2892.44|2900.03|2892.33|2900.33|2892.63|2900.01|2892.31|4
1647907000000|2022-03-21 23:56:40|2900.04|2892.34|2900.35|2892.65|2900.63|2892.93|2900.04|2892.34|20
1647907010000|2022-03-21 23:56:50|2900.51|2892.81|2900.39|2892.69|2900.51|2892.81|2899.94|2892.24|14
1647907020000|2022-03-21 23:57:00|2900.37|2892.67|2900.58|2892.88|2900.82|2893.12|2899.94|2892.24|18
1647907030000|2022-03-21 23:57:10|2901.07|2893.37|2900.54|2892.84|2901.07|2893.37|2900.51|2892.81|19
1647907040000|2022-03-21 23:57:20|2900.51|2892.81|2900.22|2892.52|2900.66|2892.96|2900.21|2892.51|20
1647907050000|2022-03-21 23:57:30|2900.26|2892.56|2900.37|2892.67|2900.43|2892.73|2900.26|2892.56|20
1647907060000|2022-03-21 23:57:40|2900.36|2892.66|2899.88|2892.18|2900.37|2892.67|2899.74|2892.04|27
1647907070000|2022-03-21 23:57:50|2899.89|2892.19|2899.91|2892.21|2899.91|2892.21|2899.88|2892.18|6
1647907080000|2022-03-21 23:58:00|2899.88|2892.18|2899.86|2892.16|2899.9|2892.2|2899.84|2892.14|29
1647907090000|2022-03-21 23:58:10|2899.85|2892.15|2899.72|2892.02|2900.07|2892.37|2899.65|2891.95|17
1647907100000|2022-03-21 23:58:20|2899.71|2892.01|2899.67|2891.97|2899.71|2892.01|2899.58|2891.88|10
1647907110000|2022-03-21 23:58:30|2899.71|2892.01|2899.67|2891.97|2899.72|2892.02|2899.67|2891.97|11
1647907120000|2022-03-21 23:58:40|2899.66|2891.96|2899.67|2891.97|2899.71|2892.01|2899.66|2891.96|13
1647907130000|2022-03-21 23:58:50|2899.7|2892|2899.69|2891.99|2899.71|2892.01|2899.53|2891.83|14
1647907140000|2022-03-21 23:59:00|2899.64|2891.94|2899.67|2891.97|2899.74|2892.04|2899.5|2891.8|17
1647907150000|2022-03-21 23:59:10|2899.68|2891.98|2897.77|2890.07|2899.74|2892.04|2897.77|2890.07|35
1647907160000|2022-03-21 23:59:20|2897.86|2890.16|2896.6|2888.9|2898.09|2890.39|2896.55|2888.85|34
1647907170000|2022-03-21 23:59:30|2896.53|2888.83|2896.35|2888.65|2896.94|2889.24|2895.87|2888.17|35
1647907180000|2022-03-21 23:59:40|2896.43|2888.73|2895.03|2887.33|2896.52|2888.82|2895.03|2887.33|38
1647907190000|2022-03-21 23:59:50|2895.47|2887.77|2895.03|2887.33|2895.47|2887.77|2894.44|2886.74|34
1647907200000|2022-03-22 00:00:00|2894.35|2886.65|2894.44|2886.74|2894.74|2887.04|2893.59|2885.89|38
1647907210000|2022-03-22 00:00:10|2893.96|2886.26|2893.48|2885.78|2894.59|2886.89|2893.48|2885.78|36
1647907220000|2022-03-22 00:00:20|2894|2886.3|2891.69|2883.99|2894|2886.3|2891.69|2883.99|37
1647907230000|2022-03-22 00:00:30|2891.65|2883.95|2892.36|2884.66|2892.52|2884.82|2891.65|2883.95|35
1647907240000|2022-03-22 00:00:40|2892.42|2884.72|2892.83|2885.13|2892.83|2885.13|2892.37|2884.67|23
1647907250000|2022-03-22 00:00:50|2892.65|2884.95|2893.96|2886.26|2893.96|2886.26|2892.65|2884.95|17
1647907260000|2022-03-22 00:01:00|2893.97|2886.27|2893.74|2886.04|2893.97|2886.27|2893.47|2885.77|23
1647907270000|2022-03-22 00:01:10|2893.75|2886.05|2893.84|2886.14|2893.84|2886.14|2893.68|2885.98|15
1647907280000|2022-03-22 00:01:20|2894.2|2886.5|2894.99|2887.29|2895.05|2887.35|2893.88|2886.18|36
1647907290000|2022-03-22 00:01:30|2894.69|2886.99|2894.99|2887.29|2895.17|2887.47|2894.69|2886.99|27
1647907300000|2022-03-22 00:01:40|2894.93|2887.23|2894.84|2887.14|2895.18|2887.48|2893.68|2885.98|38
1647907310000|2022-03-22 00:01:50|2894.85|2887.15|2895.42|2887.72|2895.46|2887.76|2894.57|2886.87|34
1647907320000|2022-03-22 00:02:00|2895.98|2888.28|2896.3|2888.6|2896.51|2888.81|2895.87|2888.17|36
1647907330000|2022-03-22 00:02:10|2896.19|2888.49|2897.92|2890.22|2898.09|2890.39|2896.19|2888.49|29
1647907340000|2022-03-22 00:02:20|2898.1|2890.4|2898.71|2891.01|2898.71|2891.01|2897.48|2889.78|35
1647907350000|2022-03-22 00:02:30|2898.72|2891.02|2898.85|2891.15|2899.11|2891.41|2898.54|2890.84|22
1647907360000|2022-03-22 00:02:40|2899.08|2891.38|2897.9|2890.2|2899.08|2891.38|2897.9|2890.2|30
1647907370000|2022-03-22 00:02:50|2897.88|2890.18|2898.7|2891|2898.72|2891.02|2897.86|2890.16|25
1647907380000|2022-03-22 00:03:00|2898.73|2891.03|2898.48|2890.78|2898.74|2891.04|2897.56|2889.86|32
1647907390000|2022-03-22 00:03:10|2898.51|2890.81|2898.68|2890.98|2898.95|2891.25|2898.4|2890.7|20
1647907400000|2022-03-22 00:03:20|2898.71|2891.01|2899.1|2891.4|2899.1|2891.4|2898.2|2890.5|28
1647907410000|2022-03-22 00:03:30|2899.12|2891.42|2898.33|2890.63|2899.12|2891.42|2898.21|2890.51|35
1647907420000|2022-03-22 00:03:40|2898.82|2891.12|2897.05|2889.35|2898.93|2891.23|2896.88|2889.18|39
1647907430000|2022-03-22 00:03:50|2896.99|2889.29|2896.46|2888.76|2897.33|2889.63|2895.76|2888.06|34
1647907440000|2022-03-22 00:04:00|2896.27|2888.57|2895.73|2888.03|2896.35|2888.65|2895.24|2887.54|38
1647907450000|2022-03-22 00:04:10|2895.75|2888.05|2895.07|2887.37|2895.76|2888.06|2894.67|2886.97|34
1647907460000|2022-03-22 00:04:20|2895.41|2887.71|2894.65|2886.95|2895.47|2887.77|2893.84|2886.14|39
1647907470000|2022-03-22 00:04:30|2894.48|2886.78|2895.12|2887.42|2895.38|2887.68|2893.51|2885.81|35
1647907480000|2022-03-22 00:04:40|2895.42|2887.72|2894.5|2886.8|2895.46|2887.76|2894.33|2886.63|35
1647907490000|2022-03-22 00:04:50|2894.45|2886.75|2894.02|2886.32|2894.45|2886.75|2893.41|2885.71|36
1647907500000|2022-03-22 00:05:00|2893.48|2885.78|2893.89|2886.19|2894.17|2886.47|2893.42|2885.72|39
1647907510000|2022-03-22 00:05:10|2893.54|2885.84|2895.25|2887.55|2895.27|2887.57|2893.54|2885.84|36
1647907520000|2022-03-22 00:05:20|2894.99|2887.29|2895.41|2887.71|2895.44|2887.74|2894.62|2886.92|37
1647907530000|2022-03-22 00:05:30|2894.9|2887.2|2895.72|2888.02|2896.27|2888.57|2894.87|2887.17|37
1647907540000|2022-03-22 00:05:40|2895.69|2887.99|2897.22|2889.52|2897.56|2889.86|2895.38|2887.68|38
1647907550000|2022-03-22 00:05:50|2897.26|2889.56|2896.56|2888.86|2897.46|2889.76|2896.39|2888.69|38
1647907560000|2022-03-22 00:06:00|2896.53|2888.83|2896.6|2888.9|2896.61|2888.91|2895.77|2888.07|37
1647907570000|2022-03-22 00:06:10|2896.44|2888.74|2896.34|2888.64|2896.95|2889.25|2896.27|2888.57|26
1647907580000|2022-03-22 00:06:20|2896.36|2888.66|2896.31|2888.61|2896.5|2888.8|2896.06|2888.36|29
1647907590000|2022-03-22 00:06:30|2896.35|2888.65|2895.28|2887.58|2896.35|2888.65|2895.28|2887.58|32
1647907600000|2022-03-22 00:06:40|2895.08|2887.38|2895.44|2887.74|2895.69|2887.99|2894.83|2887.13|34
1647907610000|2022-03-22 00:06:50|2895.45|2887.75|2895.68|2887.98|2895.73|2888.03|2895.07|2887.37|33
1647907620000|2022-03-22 00:07:00|2895.69|2887.99|2896.17|2888.47|2896.21|2888.51|2895.22|2887.52|30
1647907630000|2022-03-22 00:07:10|2896.21|2888.51|2897.82|2890.12|2897.82|2890.12|2896.17|2888.47|36
1647907640000|2022-03-22 00:07:20|2897.86|2890.16|2898.28|2890.58|2898.49|2890.79|2897.36|2889.66|35
1647907650000|2022-03-22 00:07:30|2898.21|2890.51|2897.96|2890.26|2898.21|2890.51|2897.36|2889.66|37
1647907660000|2022-03-22 00:07:40|2897.98|2890.28|2897.83|2890.13|2898.1|2890.4|2897.36|2889.66|34
1647907670000|2022-03-22 00:07:50|2897.94|2890.24|2898|2890.3|2898.02|2890.32|2897.62|2889.92|33
1647907680000|2022-03-22 00:08:00|2897.89|2890.19|2899.61|2891.91|2900.12|2892.42|2897.63|2889.93|34
1647907690000|2022-03-22 00:08:10|2899.6|2891.9|2899.85|2892.15|2899.85|2892.15|2899.59|2891.89|29
1647907700000|2022-03-22 00:08:20|2899.81|2892.11|2900.29|2892.59|2900.53|2892.83|2899.64|2891.94|24
1647907710000|2022-03-22 00:08:30|2900.43|2892.73|2899.83|2892.13|2900.43|2892.73|2899.47|2891.77|32
1647907720000|2022-03-22 00:08:40|2899.82|2892.12|2899.92|2892.22|2899.92|2892.22|2899.48|2891.78|28
1647907730000|2022-03-22 00:08:50|2899.91|2892.21|2900.56|2892.86|2900.56|2892.86|2899.3|2891.6|16
1647907740000|2022-03-22 00:09:00|2900.69|2892.99|2901.05|2893.35|2901.06|2893.36|2900.48|2892.78|22
1647907750000|2022-03-22 00:09:10|2900.94|2893.24|2900.14|2892.44|2901.2|2893.5|2899.63|2891.93|33
1647907760000|2022-03-22 00:09:20|2900.25|2892.55|2899.75|2892.05|2900.3|2892.6|2899.62|2891.92|34
1647907770000|2022-03-22 00:09:30|2899.78|2892.08|2899.5|2891.8|2900.33|2892.63|2898.4|2890.7|38
1647907780000|2022-03-22 00:09:40|2899.65|2891.95|2899.85|2892.15|2900.22|2892.52|2899.64|2891.94|37
1647907790000|2022-03-22 00:09:50|2899.83|2892.13|2899.9|2892.2|2900.25|2892.55|2899.77|2892.07|29
1647907800000|2022-03-22 00:10:00|2900.08|2892.38|2900.45|2892.75|2900.84|2893.14|2900.02|2892.32|32
1647907810000|2022-03-22 00:10:10|2900.61|2892.91|2899.62|2891.92|2900.78|2893.08|2899.62|2891.92|35
1647907820000|2022-03-22 00:10:20|2900.01|2892.31|2899.99|2892.29|2900.12|2892.42|2899.52|2891.82|23
1647907830000|2022-03-22 00:10:30|2900.16|2892.46|2900.01|2892.31|2900.16|2892.46|2899.43|2891.73|29
1647907840000|2022-03-22 00:10:40|2899.95|2892.25|2899.84|2892.14|2900.02|2892.32|2899.17|2891.47|37
1647907850000|2022-03-22 00:10:50|2899.87|2892.17|2899.83|2892.13|2899.94|2892.24|2899.54|2891.84|33
1647907860000|2022-03-22 00:11:00|2899.81|2892.11|2900.07|2892.37|2900.07|2892.37|2899.81|2892.11|30
1647907870000|2022-03-22 00:11:10|2899.82|2892.12|2900.05|2892.35|2900.05|2892.35|2899.82|2892.12|28
1647907880000|2022-03-22 00:11:20|2899.77|2892.07|2898.47|2890.77|2899.77|2892.07|2898.26|2890.56|24
1647907890000|2022-03-22 00:11:30|2898.33|2890.63|2897.79|2890.09|2898.99|2891.29|2897.61|2889.91|27
1647907900000|2022-03-22 00:11:40|2897.78|2890.08|2898.2|2890.5|2898.5|2890.8|2897.45|2889.75|29
1647907910000|2022-03-22 00:11:50|2898.36|2890.66|2897.83|2890.13|2898.37|2890.67|2897.57|2889.87|36
1647907920000|2022-03-22 00:12:00|2897.91|2890.21|2898.09|2890.39|2898.18|2890.48|2897.56|2889.86|32
1647907930000|2022-03-22 00:12:10|2897.9|2890.2|2897.84|2890.14|2898.07|2890.37|2897.6|2889.9|36
1647907940000|2022-03-22 00:12:20|2897.86|2890.16|2897.82|2890.12|2898.51|2890.81|2897.41|2889.71|33
1647907950000|2022-03-22 00:12:30|2897.65|2889.95|2897.51|2889.81|2897.94|2890.24|2895.42|2887.72|36
1647907960000|2022-03-22 00:12:40|2897.52|2889.82|2897.59|2889.89|2898.21|2890.51|2897.44|2889.74|36
1647907970000|2022-03-22 00:12:50|2897.57|2889.87|2896.62|2888.92|2897.57|2889.87|2896.55|2888.85|31
1647907980000|2022-03-22 00:13:00|2896.63|2888.93|2895.77|2888.07|2896.75|2889.05|2895.3|2887.6|32
1647907990000|2022-03-22 00:13:10|2896.09|2888.39|2895.62|2887.92|2896.34|2888.64|2895.62|2887.92|28
1647908000000|2022-03-22 00:13:20|2895.61|2887.91|2894.72|2887.02|2895.91|2888.21|2894.72|2887.02|30
1647908010000|2022-03-22 00:13:30|2894.61|2886.91|2894.37|2886.67|2894.76|2887.06|2894.24|2886.54|38
1647908020000|2022-03-22 00:13:40|2894.4|2886.7|2893.59|2885.89|2894.68|2886.98|2893.59|2885.89|33
1647908030000|2022-03-22 00:13:50|2893.7|2886|2894.15|2886.45|2894.56|2886.86|2893.53|2885.83|33
1647908040000|2022-03-22 00:14:00|2894.17|2886.47|2895.36|2887.66|2895.53|2887.83|2894.12|2886.42|33
1647908050000|2022-03-22 00:14:10|2895.3|2887.6|2895.33|2887.63|2895.6|2887.9|2895.3|2887.6|30
1647908060000|2022-03-22 00:14:20|2895.04|2887.34|2895.29|2887.59|2895.33|2887.63|2894.98|2887.28|23
1647908070000|2022-03-22 00:14:30|2895.12|2887.42|2894.75|2887.05|2895.16|2887.46|2894.27|2886.57|28
1647908080000|2022-03-22 00:14:40|2894.7|2887|2894.58|2886.88|2894.83|2887.13|2894.45|2886.75|30
1647908090000|2022-03-22 00:14:50|2894.55|2886.85|2895.27|2887.57|2895.68|2887.98|2894.51|2886.81|33
1647908100000|2022-03-22 00:15:00|2895.3|2887.6|2895.35|2887.65|2895.4|2887.7|2895.28|2887.58|12
1647908110000|2022-03-22 00:15:10|2895.24|2887.54|2895.7|2888|2895.98|2888.28|2895.24|2887.54|21
1647908120000|2022-03-22 00:15:20|2895.84|2888.14|2896.09|2888.39|2896.1|2888.4|2895.54|2887.84|25
1647908130000|2022-03-22 00:15:30|2896.11|2888.41|2895.87|2888.17|2896.19|2888.49|2895.87|2888.17|28
1647908140000|2022-03-22 00:15:40|2895.9|2888.2|2896.03|2888.33|2896.19|2888.49|2895.86|2888.16|22
1647908150000|2022-03-22 00:15:50|2896.02|2888.32|2895.62|2887.92|2896.19|2888.49|2895.4|2887.7|25
1647908160000|2022-03-22 00:16:00|2895.72|2888.02|2894.36|2886.66|2895.73|2888.03|2894.08|2886.38|31
1647908170000|2022-03-22 00:16:10|2894.02|2886.32|2893.13|2885.43|2894.52|2886.82|2892.74|2885.04|33
1647908180000|2022-03-22 00:16:20|2893.18|2885.48|2893.38|2885.68|2893.95|2886.25|2893.04|2885.34|32
1647908190000|2022-03-22 00:16:30|2893.39|2885.69|2894.07|2886.37|2894.27|2886.57|2893.39|2885.69|27
1647908200000|2022-03-22 00:16:40|2893.71|2886.01|2893.77|2886.07|2894.57|2886.87|2893.64|2885.94|35
1647908210000|2022-03-22 00:16:50|2893.76|2886.06|2892.84|2885.14|2893.76|2886.06|2892.63|2884.93|28
1647908220000|2022-03-22 00:17:00|2892.88|2885.18|2892.51|2884.81|2893.01|2885.31|2892.2|2884.5|29
1647908230000|2022-03-22 00:17:10|2892.65|2884.95|2893.12|2885.42|2893.15|2885.45|2892.46|2884.76|33
1647908240000|2022-03-22 00:17:20|2893.09|2885.39|2893.34|2885.64|2893.61|2885.91|2893.07|2885.37|22
1647908250000|2022-03-22 00:17:30|2893.49|2885.79|2893.24|2885.54|2893.66|2885.96|2892.83|2885.13|27
1647908260000|2022-03-22 00:17:40|2893.25|2885.55|2894.01|2886.31|2894.2|2886.5|2893.01|2885.31|21
1647908270000|2022-03-22 00:17:50|2894.02|2886.32|2894.75|2887.05|2894.77|2887.07|2893.99|2886.29|25
1647908280000|2022-03-22 00:18:00|2894.62|2886.92|2894.73|2887.03|2894.77|2887.07|2894.53|2886.83|28
1647908290000|2022-03-22 00:18:10|2894.66|2886.96|2894.95|2887.25|2895.05|2887.35|2894.25|2886.55|33
1647908300000|2022-03-22 00:18:20|2894.85|2887.15|2895|2887.3|2895.23|2887.53|2893.95|2886.25|30
1647908310000|2022-03-22 00:18:30|2894.71|2887.01|2895.75|2888.05|2895.77|2888.07|2894.71|2887.01|31
1647908320000|2022-03-22 00:18:40|2895.33|2887.63|2895.35|2887.65|2895.84|2888.14|2895.29|2887.59|28
1647908330000|2022-03-22 00:18:50|2895.94|2888.24|2896.33|2888.63|2896.37|2888.67|2895.15|2887.45|29
1647908340000|2022-03-22 00:19:00|2896.36|2888.66|2897.35|2889.65|2897.47|2889.77|2896.34|2888.64|34
1647908350000|2022-03-22 00:19:10|2896.85|2889.15|2897.57|2889.87|2897.57|2889.87|2896.78|2889.08|35
1647908360000|2022-03-22 00:19:20|2897.72|2890.02|2897.96|2890.26|2898.05|2890.35|2897.68|2889.98|25
1647908370000|2022-03-22 00:19:30|2898.02|2890.32|2896.74|2889.04|2898.04|2890.34|2896.74|2889.04|37
1647908380000|2022-03-22 00:19:40|2896.81|2889.11|2896.78|2889.08|2897.63|2889.93|2896.72|2889.02|28
1647908390000|2022-03-22 00:19:50|2896.99|2889.29|2897.58|2889.88|2897.67|2889.97|2896.58|2888.88|24
1647908400000|2022-03-22 00:20:00|2896.92|2889.22|2896.92|2889.22|2897.65|2889.95|2896.92|2889.22|26
1647908410000|2022-03-22 00:20:10|2896.95|2889.25|2898.78|2891.08|2898.78|2891.08|2896.95|2889.25|35
1647908420000|2022-03-22 00:20:20|2898.33|2890.63|2899.12|2891.42|2899.34|2891.64|2898.33|2890.63|33
1647908430000|2022-03-22 00:20:30|2898.92|2891.22|2898.75|2891.05|2899.19|2891.49|2898.41|2890.71|30
1647908440000|2022-03-22 00:20:40|2898.57|2890.87|2899.35|2891.65|2899.67|2891.97|2898.57|2890.87|25
1647908450000|2022-03-22 00:20:50|2899.79|2892.09|2900.02|2892.32|2900.37|2892.67|2899.76|2892.06|35
1647908460000|2022-03-22 00:21:00|2900|2892.3|2899.64|2891.94|2900.16|2892.46|2899.36|2891.66|30
1647908470000|2022-03-22 00:21:10|2899.61|2891.91|2899.69|2891.99|2899.95|2892.25|2899.54|2891.84|30
1647908480000|2022-03-22 00:21:20|2899.6|2891.9|2899.76|2892.06|2899.89|2892.19|2899.46|2891.76|26
1647908490000|2022-03-22 00:21:30|2899.79|2892.09|2899.82|2892.12|2899.94|2892.24|2899.59|2891.89|20
1647908500000|2022-03-22 00:21:40|2899.81|2892.11|2899.43|2891.73|2900.22|2892.52|2899.43|2891.73|32
1647908510000|2022-03-22 00:21:50|2899.42|2891.72|2899.19|2891.49|2899.51|2891.81|2899.18|2891.48|28
1647908520000|2022-03-22 00:22:00|2899.16|2891.46|2899.35|2891.65|2899.44|2891.74|2899.09|2891.39|36
1647908530000|2022-03-22 00:22:10|2899.36|2891.66|2899.55|2891.85|2899.63|2891.93|2899.26|2891.56|29
1647908540000|2022-03-22 00:22:20|2899.54|2891.84|2899.46|2891.76|2899.96|2892.26|2899.43|2891.73|29
1647908550000|2022-03-22 00:22:30|2899.42|2891.72|2900.23|2892.53|2900.23|2892.53|2899.34|2891.64|27
1647908560000|2022-03-22 00:22:40|2899.81|2892.11|2900.63|2892.93|2900.68|2892.98|2899.81|2892.11|23
1647908570000|2022-03-22 00:22:50|2900.65|2892.95|2900.57|2892.87|2900.84|2893.14|2900.33|2892.63|24
1647908580000|2022-03-22 00:23:00|2900.53|2892.83|2900.5|2892.8|2900.58|2892.88|2900.29|2892.59|25
1647908590000|2022-03-22 00:23:10|2900.54|2892.84|2900.25|2892.55|2900.54|2892.84|2900.21|2892.51|24
1647908600000|2022-03-22 00:23:20|2900.26|2892.56|2900.49|2892.79|2900.51|2892.81|2899.85|2892.15|13
1647908610000|2022-03-22 00:23:30|2900.24|2892.54|2900.35|2892.65|2900.52|2892.82|2900.23|2892.53|21
1647908620000|2022-03-22 00:23:40|2900.31|2892.61|2900.27|2892.57|2900.51|2892.81|2899.83|2892.13|26
1647908630000|2022-03-22 00:23:50|2900.35|2892.65|2901.76|2894.06|2901.76|2894.06|2900.26|2892.56|30
1647908640000|2022-03-22 00:24:00|2901.86|2894.16|2900.29|2892.59|2901.86|2894.16|2900.29|2892.59|26
1647908650000|2022-03-22 00:24:10|2900.3|2892.6|2900.49|2892.79|2900.64|2892.94|2900.27|2892.57|24
1647908660000|2022-03-22 00:24:20|2900.43|2892.73|2900.02|2892.32|2900.7|2893|2899.98|2892.28|30
1647908670000|2022-03-22 00:24:30|2900.07|2892.37|2899.2|2891.5|2900.07|2892.37|2898.97|2891.27|35
1647908680000|2022-03-22 00:24:40|2899.22|2891.52|2899.62|2891.92|2899.66|2891.96|2899.2|2891.5|33
1647908690000|2022-03-22 00:24:50|2899.75|2892.05|2899.48|2891.78|2899.84|2892.14|2899.37|2891.67|35
1647908700000|2022-03-22 00:25:00|2899.54|2891.84|2899.22|2891.52|2899.7|2892|2899.04|2891.34|34
1647908710000|2022-03-22 00:25:10|2899.25|2891.55|2899.3|2891.6|2899.66|2891.96|2898.92|2891.22|30
1647908720000|2022-03-22 00:25:20|2898.96|2891.26|2897.84|2890.14|2898.98|2891.28|2897.59|2889.89|37
1647908730000|2022-03-22 00:25:30|2897.65|2889.95|2897.63|2889.93|2897.94|2890.24|2897.31|2889.61|32
1647908740000|2022-03-22 00:25:40|2897.4|2889.7|2897.8|2890.1|2898.28|2890.58|2897.16|2889.46|36
1647908750000|2022-03-22 00:25:50|2897.82|2890.12|2898.41|2890.71|2898.8|2891.1|2897.8|2890.1|31
1647908760000|2022-03-22 00:26:00|2898.34|2890.64|2898.31|2890.61|2898.4|2890.7|2898.24|2890.54|16
1647908770000|2022-03-22 00:26:10|2898.28|2890.58|2898.33|2890.63|2898.49|2890.79|2898.1|2890.4|16
1647908780000|2022-03-22 00:26:20|2898.35|2890.65|2898.27|2890.57|2898.37|2890.67|2898.24|2890.54|25
1647908790000|2022-03-22 00:26:30|2898.34|2890.64|2897.59|2889.89|2898.34|2890.64|2897.57|2889.87|28
1647908800000|2022-03-22 00:26:40|2897.61|2889.91|2897.66|2889.96|2897.66|2889.96|2897.47|2889.77|20
1647908810000|2022-03-22 00:26:50|2897.76|2890.06|2897.32|2889.62|2897.9|2890.2|2897.32|2889.62|26
1647908820000|2022-03-22 00:27:00|2897.33|2889.63|2897.21|2889.51|2897.36|2889.66|2897.18|2889.48|24
1647908830000|2022-03-22 00:27:10|2897.13|2889.43|2896.75|2889.05|2897.2|2889.5|2896.61|2888.91|17
1647908840000|2022-03-22 00:27:20|2896.95|2889.25|2896.91|2889.21|2897.08|2889.38|2896.68|2888.98|33
1647908850000|2022-03-22 00:27:30|2896.87|2889.17|2897.44|2889.74|2897.44|2889.74|2896.87|2889.17|30
1647908860000|2022-03-22 00:27:40|2897.47|2889.77|2897.42|2889.72|2897.97|2890.27|2897.21|2889.51|31
1647908870000|2022-03-22 00:27:50|2897.55|2889.85|2898.38|2890.68|2898.59|2890.89|2897.47|2889.77|23
1647908880000|2022-03-22 00:28:00|2898.42|2890.72|2899.38|2891.68|2899.44|2891.74|2898.23|2890.53|32
1647908890000|2022-03-22 00:28:10|2899.24|2891.54|2899.81|2892.11|2899.88|2892.18|2899.14|2891.44|33
1647908900000|2022-03-22 00:28:20|2899.78|2892.08|2900.52|2892.82|2900.94|2893.24|2899.78|2892.08|32
1647908910000|2022-03-22 00:28:30|2900.51|2892.81|2900.44|2892.74|2900.51|2892.81|2900.37|2892.67|23
1647908920000|2022-03-22 00:28:40|2900.47|2892.77|2900.71|2893.01|2900.72|2893.02|2900.14|2892.44|37
1647908930000|2022-03-22 00:28:50|2900.7|2893|2900.3|2892.6|2900.7|2893|2900.25|2892.55|31
1647908940000|2022-03-22 00:29:00|2900.27|2892.57|2900.2|2892.5|2900.32|2892.62|2900.05|2892.35|24
1647908950000|2022-03-22 00:29:10|2899.78|2892.08|2900.61|2892.91|2900.63|2892.93|2899.61|2891.91|30
1647908960000|2022-03-22 00:29:20|2899.84|2892.14|2900.18|2892.48|2900.64|2892.94|2899.75|2892.05|25
1647908970000|2022-03-22 00:29:30|2899.93|2892.23|2900.16|2892.46|2900.78|2893.08|2899.87|2892.17|26
1647908980000|2022-03-22 00:29:40|2900.17|2892.47|2900.75|2893.05|2900.75|2893.05|2900.07|2892.37|24
1647908990000|2022-03-22 00:29:50|2900.56|2892.86|2899.9|2892.2|2900.75|2893.05|2899.9|2892.2|14
1647909000000|2022-03-22 00:30:00|2900.54|2892.84|2899.93|2892.23|2900.58|2892.88|2899.74|2892.04|29
1647909010000|2022-03-22 00:30:10|2899.94|2892.24|2899.69|2891.99|2900.15|2892.45|2899.69|2891.99|30
1647909020000|2022-03-22 00:30:20|2899.7|2892|2899.81|2892.11|2900.25|2892.55|2899.67|2891.97|28
1647909030000|2022-03-22 00:30:30|2899.83|2892.13|2899.97|2892.27|2900.25|2892.55|2899.68|2891.98|32
1647909040000|2022-03-22 00:30:40|2899.69|2891.99|2898.86|2891.16|2899.86|2892.16|2898.46|2890.76|38
1647909050000|2022-03-22 00:30:50|2898.42|2890.72|2898.3|2890.6|2899.12|2891.42|2898.04|2890.34|37
1647909060000|2022-03-22 00:31:00|2898.55|2890.85|2897.82|2890.12|2899.03|2891.33|2897.59|2889.89|36
1647909070000|2022-03-22 00:31:10|2897.85|2890.15|2897.47|2889.77|2897.85|2890.15|2897.11|2889.41|35
1647909080000|2022-03-22 00:31:20|2897.09|2889.39|2895.59|2887.89|2897.47|2889.77|2895.59|2887.89|36
1647909090000|2022-03-22 00:31:30|2895.54|2887.84|2895.46|2887.76|2896.31|2888.61|2895.25|2887.55|36
1647909100000|2022-03-22 00:31:40|2895.4|2887.7|2893.72|2886.02|2895.4|2887.7|2893.44|2885.74|34
1647909110000|2022-03-22 00:31:50|2893.75|2886.05|2893.41|2885.71|2894.16|2886.46|2893.41|2885.71|33
1647909120000|2022-03-22 00:32:00|2893.33|2885.63|2893.82|2886.12|2894.22|2886.52|2893.12|2885.42|36
1647909130000|2022-03-22 00:32:10|2893.88|2886.18|2894.14|2886.44|2894.65|2886.95|2893.86|2886.16|28
1647909140000|2022-03-22 00:32:20|2893.86|2886.16|2893.48|2885.78|2893.86|2886.16|2893.39|2885.69|36
1647909150000|2022-03-22 00:32:30|2893.41|2885.71|2893.02|2885.32|2893.49|2885.79|2892.5|2884.8|35
1647909160000|2022-03-22 00:32:40|2892.83|2885.13|2892.79|2885.09|2892.85|2885.15|2892.07|2884.37|37
1647909170000|2022-03-22 00:32:50|2892.48|2884.78|2893.74|2886.04|2893.74|2886.04|2892.27|2884.57|34
1647909180000|2022-03-22 00:33:00|2893.38|2885.68|2894.4|2886.7|2894.61|2886.91|2893.28|2885.58|35
1647909190000|2022-03-22 00:33:10|2894.07|2886.37|2894.61|2886.91|2894.93|2887.23|2894.07|2886.37|31
1647909200000|2022-03-22 00:33:20|2894.62|2886.92|2895.47|2887.77|2895.89|2888.19|2894.57|2886.87|35
1647909210000|2022-03-22 00:33:30|2895.25|2887.55|2896.63|2888.93|2896.64|2888.94|2895.07|2887.37|33
1647909220000|2022-03-22 00:33:40|2896.64|2888.94|2896.75|2889.05|2896.88|2889.18|2895.95|2888.25|37
1647909230000|2022-03-22 00:33:50|2896.8|2889.1|2896.99|2889.29|2897.46|2889.76|2896.24|2888.54|30
1647909240000|2022-03-22 00:34:00|2896.87|2889.17|2897.14|2889.44|2897.59|2889.89|2896.64|2888.94|28
1647909250000|2022-03-22 00:34:10|2897.34|2889.64|2897.81|2890.11|2898.32|2890.62|2897.31|2889.61|34
1647909260000|2022-03-22 00:34:20|2897.92|2890.22|2898.42|2890.72|2898.42|2890.72|2897.69|2889.99|26
1647909270000|2022-03-22 00:34:30|2898.41|2890.71|2898.24|2890.54|2898.44|2890.74|2898.2|2890.5|19
1647909280000|2022-03-22 00:34:40|2898.47|2890.77|2898.6|2890.9|2898.82|2891.12|2898.23|2890.53|14
1647909290000|2022-03-22 00:34:50|2898.55|2890.85|2899.89|2892.19|2899.98|2892.28|2898.43|2890.73|29
1647909300000|2022-03-22 00:35:00|2899.88|2892.18|2899.93|2892.23|2899.93|2892.23|2899.12|2891.42|34
1647909310000|2022-03-22 00:35:10|2899.83|2892.13|2899.45|2891.75|2899.83|2892.13|2899.2|2891.5|30
1647909320000|2022-03-22 00:35:20|2899.65|2891.95|2899.62|2891.92|2899.67|2891.97|2899.45|2891.75|26
1647909330000|2022-03-22 00:35:30|2899.72|2892.02|2899.43|2891.73|2899.93|2892.23|2899.43|2891.73|29
1647909340000|2022-03-22 00:35:40|2899.66|2891.96|2899.45|2891.75|2899.66|2891.96|2899.45|2891.75|25
1647909350000|2022-03-22 00:35:50|2899.44|2891.74|2899.25|2891.55|2899.6|2891.9|2899.02|2891.32|27
1647909360000|2022-03-22 00:36:00|2898.91|2891.21|2898.92|2891.22|2899.32|2891.62|2898.9|2891.2|24
1647909370000|2022-03-22 00:36:10|2898.99|2891.29|2898.68|2890.98|2899.16|2891.46|2898.68|2890.98|25
1647909380000|2022-03-22 00:36:20|2898.69|2890.99|2898.86|2891.16|2899.29|2891.59|2898.69|2890.99|31
1647909390000|2022-03-22 00:36:30|2899.16|2891.46|2898.88|2891.18|2899.24|2891.54|2898.78|2891.08|32
1647909400000|2022-03-22 00:36:40|2898.87|2891.17|2898.73|2891.03|2898.87|2891.17|2898.73|2891.03|22
1647909410000|2022-03-22 00:36:50|2898.74|2891.04|2898.73|2891.03|2898.77|2891.07|2898.67|2890.97|26
1647909420000|2022-03-22 00:37:00|2898.72|2891.02|2897.97|2890.27|2898.75|2891.05|2897.79|2890.09|33
1647909430000|2022-03-22 00:37:10|2897.95|2890.25|2897.82|2890.12|2898.08|2890.38|2897.82|2890.12|21
1647909440000|2022-03-22 00:37:20|2897.81|2890.11|2897.89|2890.19|2897.89|2890.19|2897.6|2889.9|18
1647909450000|2022-03-22 00:37:30|2897.94|2890.24|2898.19|2890.49|2898.19|2890.49|2897.7|2890|18
1647909460000|2022-03-22 00:37:40|2897.95|2890.25|2899.17|2891.47|2899.19|2891.49|2897.82|2890.12|26
1647909470000|2022-03-22 00:37:50|2899.18|2891.48|2899.73|2892.03|2899.75|2892.05|2898.82|2891.12|35
1647909480000|2022-03-22 00:38:00|2899.55|2891.85|2899.87|2892.17|2899.87|2892.17|2899.55|2891.85|33
1647909490000|2022-03-22 00:38:10|2899.99|2892.29|2899.4|2891.7|2900.09|2892.39|2899.32|2891.62|25
1647909500000|2022-03-22 00:38:20|2899.42|2891.72|2899.19|2891.49|2899.52|2891.82|2899.19|2891.49|28
1647909510000|2022-03-22 00:38:30|2899.2|2891.5|2899.42|2891.72|2899.42|2891.72|2899.03|2891.33|26
1647909520000|2022-03-22 00:38:40|2899.4|2891.7|2899.65|2891.95|2899.66|2891.96|2899.4|2891.7|24
1647909530000|2022-03-22 00:38:50|2899.66|2891.96|2899.42|2891.72|2899.76|2892.06|2899.11|2891.41|30
1647909540000|2022-03-22 00:39:00|2899.4|2891.7|2899.13|2891.43|2899.86|2892.16|2899.13|2891.43|34
1647909550000|2022-03-22 00:39:10|2899.18|2891.48|2898.7|2891|2899.2|2891.5|2898.69|2890.99|21
1647909560000|2022-03-22 00:39:20|2898.69|2890.99|2898.6|2890.9|2898.89|2891.19|2898.54|2890.84|19
1647909570000|2022-03-22 00:39:30|2898.57|2890.87|2899.12|2891.42|2899.12|2891.42|2898.28|2890.58|29
1647909580000|2022-03-22 00:39:40|2899.08|2891.38|2899.18|2891.48|2899.26|2891.56|2899.07|2891.37|25
1647909590000|2022-03-22 00:39:50|2899.16|2891.46|2899.87|2892.17|2899.87|2892.17|2899.16|2891.46|24
1647909600000|2022-03-22 00:40:00|2899.94|2892.24|2899.6|2891.9|2900.02|2892.32|2899.44|2891.74|20
1647909610000|2022-03-22 00:40:10|2899.64|2891.94|2899.81|2892.11|2900.14|2892.44|2899.38|2891.68|31
1647909620000|2022-03-22 00:40:20|2899.82|2892.12|2899.93|2892.23|2899.95|2892.25|2899.82|2892.12|17
1647909630000|2022-03-22 00:40:30|2900.01|2892.31|2899.7|2892|2900.12|2892.42|2899.7|2892|18
1647909640000|2022-03-22 00:40:40|2899.71|2892.01|2899.99|2892.29|2900.08|2892.38|2899.7|2892|27
1647909650000|2022-03-22 00:40:50|2899.93|2892.23|2900.5|2892.8|2900.66|2892.96|2899.87|2892.17|31
1647909660000|2022-03-22 00:41:00|2900.41|2892.71|2900.11|2892.41|2900.41|2892.71|2900.02|2892.32|21
1647909670000|2022-03-22 00:41:10|2900.51|2892.81|2900.73|2893.03|2900.91|2893.21|2900.44|2892.74|30
1647909680000|2022-03-22 00:41:20|2900.53|2892.83|2899.95|2892.25|2900.53|2892.83|2899.59|2891.89|37
1647909690000|2022-03-22 00:41:30|2899.97|2892.27|2899.75|2892.05|2900.07|2892.37|2899.62|2891.92|25
1647909700000|2022-03-22 00:41:40|2900.01|2892.31|2899.82|2892.12|2900.01|2892.31|2899.65|2891.95|24
1647909710000|2022-03-22 00:41:50|2899.84|2892.14|2899.86|2892.16|2899.98|2892.28|2899.83|2892.13|14
1647909720000|2022-03-22 00:42:00|2899.94|2892.24|2899.89|2892.19|2899.94|2892.24|2899.81|2892.11|24
1647909730000|2022-03-22 00:42:10|2899.94|2892.24|2900.07|2892.37|2900.33|2892.63|2899.9|2892.2|26
1647909740000|2022-03-22 00:42:20|2900.11|2892.41|2900.11|2892.41|2900.23|2892.53|2900.07|2892.37|27
1647909750000|2022-03-22 00:42:30|2900.23|2892.53|2900.1|2892.4|2900.23|2892.53|2900.07|2892.37|21
1647909760000|2022-03-22 00:42:40|2900.23|2892.53|2900.47|2892.77|2900.49|2892.79|2899.97|2892.27|25
1647909770000|2022-03-22 00:42:50|2900.5|2892.8|2900.58|2892.88|2901.03|2893.33|2900.16|2892.46|28
1647909780000|2022-03-22 00:43:00|2901.03|2893.33|2900.77|2893.07|2901.34|2893.64|2900.51|2892.81|26
1647909790000|2022-03-22 00:43:10|2900.74|2893.04|2900.77|2893.07|2901.32|2893.62|2900.57|2892.87|27
1647909800000|2022-03-22 00:43:20|2900.95|2893.25|2900.78|2893.08|2900.98|2893.28|2900.14|2892.44|25
1647909810000|2022-03-22 00:43:30|2900.8|2893.1|2901.03|2893.33|2901.48|2893.78|2900.61|2892.91|15
1647909820000|2022-03-22 00:43:40|2901.04|2893.34|2901.87|2894.17|2902.37|2894.67|2900.73|2893.03|25
1647909830000|2022-03-22 00:43:50|2901.59|2893.89|2901.78|2894.08|2901.79|2894.09|2901.19|2893.49|36
1647909840000|2022-03-22 00:44:00|2901.72|2894.02|2901.3|2893.6|2901.78|2894.08|2901.15|2893.45|25
1647909850000|2022-03-22 00:44:10|2901.15|2893.45|2901.6|2893.9|2901.9|2894.2|2901.15|2893.45|25
1647909860000|2022-03-22 00:44:20|2901.64|2893.94|2902.23|2894.53|2902.51|2894.81|2901.64|2893.94|28
1647909870000|2022-03-22 00:44:30|2902.47|2894.77|2902.58|2894.88|2902.74|2895.04|2902.31|2894.61|29
1647909880000|2022-03-22 00:44:40|2902.57|2894.87|2903.31|2895.61|2903.78|2896.08|2902.57|2894.87|33
1647909890000|2022-03-22 00:44:50|2903.29|2895.59|2903.47|2895.77|2903.8|2896.1|2903.03|2895.33|30
1647909900000|2022-03-22 00:45:00|2903.41|2895.71|2903.57|2895.87|2903.81|2896.11|2903.38|2895.68|27
1647909910000|2022-03-22 00:45:10|2903.56|2895.86|2903.32|2895.62|2903.64|2895.94|2903.25|2895.55|20
1647909920000|2022-03-22 00:45:20|2903.34|2895.64|2902.95|2895.25|2903.37|2895.67|2902.87|2895.17|27
1647909930000|2022-03-22 00:45:30|2902.91|2895.21|2902.86|2895.16|2903.25|2895.55|2902.81|2895.11|31
1647909940000|2022-03-22 00:45:40|2902.88|2895.18|2902.96|2895.26|2903.19|2895.49|2902.87|2895.17|26
1647909950000|2022-03-22 00:45:50|2902.97|2895.27|2903.49|2895.79|2903.56|2895.86|2902.85|2895.15|13
1647909960000|2022-03-22 00:46:00|2903.53|2895.83|2903.43|2895.73|2903.53|2895.83|2902.68|2894.98|34
1647909970000|2022-03-22 00:46:10|2903|2895.3|2903.58|2895.88|2903.61|2895.91|2903|2895.3|25
1647909980000|2022-03-22 00:46:20|2903.56|2895.86|2903.63|2895.93|2903.65|2895.95|2903.43|2895.73|31
1647909990000|2022-03-22 00:46:30|2903.62|2895.92|2904.47|2896.77|2904.56|2896.86|2903.47|2895.77|33
1647910000000|2022-03-22 00:46:40|2904.42|2896.72|2904.71|2897.01|2904.78|2897.08|2904.2|2896.5|26
1647910010000|2022-03-22 00:46:50|2904.69|2896.99|2905.01|2897.31|2905.36|2897.66|2903.85|2896.15|17
1647910020000|2022-03-22 00:47:00|2905.06|2897.36|2905.06|2897.36|2905.23|2897.53|2905.06|2897.36|3
1647910030000|2022-03-22 00:47:10|2905.21|2897.51|2905.08|2897.38|2905.77|2898.07|2904.54|2896.84|17
1647910040000|2022-03-22 00:47:20|2905.3|2897.6|2905.84|2898.14|2906.28|2898.58|2904.57|2896.87|22
1647910050000|2022-03-22 00:47:30|2905.85|2898.15|2905.59|2897.89|2905.88|2898.18|2905.57|2897.87|25
1647910060000|2022-03-22 00:47:40|2905.58|2897.88|2905.92|2898.22|2905.92|2898.22|2905.58|2897.88|15
1647910070000|2022-03-22 00:47:50|2905.94|2898.24|2907.75|2900.05|2908.09|2900.39|2905.79|2898.09|29
1647910080000|2022-03-22 00:48:00|2907.78|2900.08|2906.3|2898.6|2907.78|2900.08|2906.3|2898.6|26
1647910090000|2022-03-22 00:48:10|2906.27|2898.57|2905.93|2898.23|2906.33|2898.63|2905.89|2898.19|11
1647910100000|2022-03-22 00:48:20|2905.92|2898.22|2905.99|2898.29|2906.1|2898.4|2905.92|2898.22|18
1647910110000|2022-03-22 00:48:30|2905.98|2898.28|2905.88|2898.18|2906.47|2898.77|2905.88|2898.18|26
1647910120000|2022-03-22 00:48:40|2906.07|2898.37|2905.93|2898.23|2906.46|2898.76|2905.88|2898.18|24
1647910130000|2022-03-22 00:48:50|2906|2898.3|2905.86|2898.16|2906.06|2898.36|2905.86|2898.16|9
1647910140000|2022-03-22 00:49:00|2905.92|2898.22|2906.02|2898.32|2906.44|2898.74|2905.79|2898.09|24
1647910150000|2022-03-22 00:49:10|2906.05|2898.35|2905.98|2898.28|2906.39|2898.69|2905.97|2898.27|13
1647910160000|2022-03-22 00:49:20|2906.39|2898.69|2905.12|2897.42|2906.39|2898.69|2904.87|2897.17|31
1647910170000|2022-03-22 00:49:30|2905.04|2897.34|2904.97|2897.27|2905.51|2897.81|2904.58|2896.88|20
1647910180000|2022-03-22 00:49:40|2904.98|2897.28|2905.39|2897.69|2905.8|2898.1|2904.98|2897.28|23
1647910190000|2022-03-22 00:49:50|2905.27|2897.57|2905.21|2897.51|2905.71|2898.01|2905.21|2897.51|32
1647910200000|2022-03-22 00:50:00|2905.24|2897.54|2905.29|2897.59|2905.81|2898.11|2905.24|2897.54|29
1647910210000|2022-03-22 00:50:10|2905.28|2897.58|2906.83|2899.13|2907.38|2899.68|2905.28|2897.58|36
1647910220000|2022-03-22 00:50:20|2906.43|2898.73|2906.5|2898.8|2906.71|2899.01|2905.95|2898.25|30
1647910230000|2022-03-22 00:50:30|2906.53|2898.83|2906.17|2898.47|2906.65|2898.95|2906.1|2898.4|12
1647910240000|2022-03-22 00:50:40|2906.57|2898.87|2906.35|2898.65|2906.65|2898.95|2906.04|2898.34|32
1647910250000|2022-03-22 00:50:50|2906.36|2898.66|2906.36|2898.66|2906.52|2898.82|2906.34|2898.64|15
1647910260000|2022-03-22 00:51:00|2906.37|2898.67|2906.27|2898.57|2906.49|2898.79|2905.78|2898.08|27
1647910270000|2022-03-22 00:51:10|2906.3|2898.6|2904.75|2897.05|2906.3|2898.6|2904.73|2897.03|15
1647910280000|2022-03-22 00:51:20|2904.79|2897.09|2904.8|2897.1|2905.05|2897.35|2904.39|2896.69|18
1647910290000|2022-03-22 00:51:30|2904.83|2897.13|2905.35|2897.65|2905.41|2897.71|2904.37|2896.67|32
1647910300000|2022-03-22 00:51:40|2905.34|2897.64|2905.41|2897.71|2905.49|2897.79|2905.34|2897.64|16
1647910310000|2022-03-22 00:51:50|2905.42|2897.72|2905.42|2897.72|2905.44|2897.74|2905.38|2897.68|15
1647910320000|2022-03-22 00:52:00|2905.43|2897.73|2906.04|2898.34|2906.08|2898.38|2905.19|2897.49|25
1647910330000|2022-03-22 00:52:10|2906.06|2898.36|2906.42|2898.72|2906.42|2898.72|2905.9|2898.2|23
1647910340000|2022-03-22 00:52:20|2906.41|2898.71|2905.67|2897.97|2906.63|2898.93|2905.67|2897.97|18
1647910350000|2022-03-22 00:52:30|2905.65|2897.95|2906.34|2898.64|2906.34|2898.64|2905.43|2897.73|26
1647910360000|2022-03-22 00:52:40|2906.32|2898.62|2906.7|2899|2906.7|2899|2906.32|2898.62|21
1647910370000|2022-03-22 00:52:50|2906.71|2899.01|2908.39|2900.69|2908.46|2900.76|2906.71|2899.01|39
1647910380000|2022-03-22 00:53:00|2908.23|2900.53|2907.85|2900.15|2908.44|2900.74|2907.85|2900.15|30
1647910390000|2022-03-22 00:53:10|2907.89|2900.19|2908.47|2900.77|2908.52|2900.82|2907.18|2899.48|26
1647910400000|2022-03-22 00:53:20|2908.48|2900.78|2908.84|2901.14|2908.84|2901.14|2908.48|2900.78|29
1647910410000|2022-03-22 00:53:30|2908.85|2901.15|2908.56|2900.86|2909.48|2901.78|2908.53|2900.83|32
1647910420000|2022-03-22 00:53:40|2908.47|2900.77|2909.95|2902.25|2910.08|2902.38|2908.47|2900.77|28
1647910430000|2022-03-22 00:53:50|2909.93|2902.23|2909.91|2902.21|2910|2902.3|2909.79|2902.09|29
1647910440000|2022-03-22 00:54:00|2909.9|2902.2|2909.73|2902.03|2909.9|2902.2|2909.67|2901.97|26
1647910450000|2022-03-22 00:54:10|2909.36|2901.66|2909.63|2901.93|2909.78|2902.08|2909.36|2901.66|28
1647910460000|2022-03-22 00:54:20|2909.62|2901.92|2909.6|2901.9|2909.64|2901.94|2909.55|2901.85|17
1647910470000|2022-03-22 00:54:30|2909.61|2901.91|2908.52|2900.82|2909.61|2901.91|2908.34|2900.64|30
1647910480000|2022-03-22 00:54:40|2908.49|2900.79|2908.6|2900.9|2908.74|2901.04|2908.47|2900.77|16
1647910490000|2022-03-22 00:54:50|2908.61|2900.91|2908.01|2900.31|2908.61|2900.91|2907.7|2900|23
1647910500000|2022-03-22 00:55:00|2908.03|2900.33|2908.75|2901.05|2908.77|2901.07|2907.94|2900.24|35
1647910510000|2022-03-22 00:55:10|2908.77|2901.07|2908.53|2900.83|2908.82|2901.12|2908.43|2900.73|28
1647910520000|2022-03-22 00:55:20|2908.52|2900.82|2908.43|2900.73|2908.82|2901.12|2908.43|2900.73|20
1647910530000|2022-03-22 00:55:30|2908.51|2900.81|2909.22|2901.52|2909.22|2901.52|2907.28|2899.58|35
1647910540000|2022-03-22 00:55:40|2909.24|2901.54|2910.15|2902.45|2910.15|2902.45|2909.23|2901.53|29
1647910550000|2022-03-22 00:55:50|2910.16|2902.46|2911.14|2903.44|2911.24|2903.54|2910.16|2902.46|27
1647910560000|2022-03-22 00:56:00|2911.11|2903.41|2910.01|2902.31|2911.11|2903.41|2909.7|2902|27
1647910570000|2022-03-22 00:56:10|2909.99|2902.29|2909.85|2902.15|2909.99|2902.29|2909.74|2902.04|18
1647910580000|2022-03-22 00:56:20|2909.86|2902.16|2910.14|2902.44|2910.25|2902.55|2909.86|2902.16|23
1647910590000|2022-03-22 00:56:30|2910.13|2902.43|2910.19|2902.49|2910.51|2902.81|2910.13|2902.43|32
1647910600000|2022-03-22 00:56:40|2910.2|2902.5|2910.99|2903.29|2911.03|2903.33|2910.19|2902.49|21
1647910610000|2022-03-22 00:56:50|2910.98|2903.28|2911.14|2903.44|2911.16|2903.46|2910.35|2902.65|24
1647910620000|2022-03-22 00:57:00|2911.15|2903.45|2910.84|2903.14|2911.15|2903.45|2910.82|2903.12|18
1647910630000|2022-03-22 00:57:10|2910.85|2903.15|2909.89|2902.19|2910.86|2903.16|2909.88|2902.18|31
1647910640000|2022-03-22 00:57:20|2909.9|2902.2|2909.73|2902.03|2909.9|2902.2|2909.73|2902.03|18
1647910650000|2022-03-22 00:57:30|2909.69|2901.99|2909.73|2902.03|2909.73|2902.03|2909.66|2901.96|6
1647910660000|2022-03-22 00:57:40|2909.63|2901.93|2909.75|2902.05|2909.81|2902.11|2909.51|2901.81|26
1647910670000|2022-03-22 00:57:50|2909.51|2901.81|2909.1|2901.4|2909.52|2901.82|2909.1|2901.4|28
1647910680000|2022-03-22 00:58:00|2909.11|2901.41|2909.34|2901.64|2909.66|2901.96|2909.11|2901.41|31
1647910690000|2022-03-22 00:58:10|2909.3|2901.6|2908.54|2900.84|2909.3|2901.6|2908.51|2900.81|30
1647910700000|2022-03-22 00:58:20|2908.55|2900.85|2908.05|2900.35|2908.56|2900.86|2907.99|2900.29|19
1647910710000|2022-03-22 00:58:30|2908.06|2900.36|2907.88|2900.18|2908.11|2900.41|2907.88|2900.18|22
1647910720000|2022-03-22 00:58:40|2907.82|2900.12|2907.34|2899.64|2907.82|2900.12|2907.3|2899.6|32
1647910730000|2022-03-22 00:58:50|2907.36|2899.66|2907.93|2900.23|2907.96|2900.26|2907.36|2899.66|25
1647910740000|2022-03-22 00:59:00|2907.94|2900.24|2907.93|2900.23|2907.97|2900.27|2907.92|2900.22|23
1647910750000|2022-03-22 00:59:10|2907.94|2900.24|2907.87|2900.17|2907.95|2900.25|2907.87|2900.17|14
1647910760000|2022-03-22 00:59:20|2907.89|2900.19|2907.28|2899.58|2907.91|2900.21|2907.28|2899.58|26
1647910770000|2022-03-22 00:59:30|2907.29|2899.59|2907.86|2900.16|2907.87|2900.17|2907.29|2899.59|27
1647910780000|2022-03-22 00:59:40|2907.85|2900.15|2907.87|2900.17|2907.94|2900.24|2907.82|2900.12|11
1647910790000|2022-03-22 00:59:50|2907.91|2900.21|2907.9|2900.2|2907.96|2900.26|2907.86|2900.16|12
1647910800000|2022-03-22 01:00:00|2907.85|2900.15|2908.91|2901.21|2908.91|2901.21|2907.85|2900.15|21
1647910810000|2022-03-22 01:00:10|2908.93|2901.23|2909.11|2901.41|2909.11|2901.41|2908.92|2901.22|24
1647910820000|2022-03-22 01:00:20|2909.13|2901.43|2909.14|2901.44|2909.14|2901.44|2909.13|2901.43|4
1647910830000|2022-03-22 01:00:30|2909.11|2901.41|2909.3|2901.6|2909.4|2901.7|2909.11|2901.41|12
1647910840000|2022-03-22 01:00:40|2909.31|2901.61|2909.43|2901.73|2909.43|2901.73|2909.22|2901.52|19
1647910850000|2022-03-22 01:00:50|2909.42|2901.72|2909.43|2901.73|2909.48|2901.78|2909.38|2901.68|17
1647910860000|2022-03-22 01:01:00|2909.47|2901.77|2909.48|2901.78|2909.51|2901.81|2909.28|2901.58|17
1647910870000|2022-03-22 01:01:10|2909.53|2901.83|2909.3|2901.6|2909.55|2901.85|2909.19|2901.49|23
1647910880000|2022-03-22 01:01:20|2909.32|2901.62|2909.18|2901.48|2909.32|2901.62|2909.17|2901.47|15
1647910890000|2022-03-22 01:01:30|2909.17|2901.47|2908.78|2901.08|2909.24|2901.54|2907.93|2900.23|31
1647910900000|2022-03-22 01:01:40|2908.76|2901.06|2908.86|2901.16|2909.32|2901.62|2908.51|2900.81|24
1647910910000|2022-03-22 01:01:50|2908.94|2901.24|2908.87|2901.17|2909.3|2901.6|2908.86|2901.16|22
1647910920000|2022-03-22 01:02:00|2908.93|2901.23|2909.1|2901.4|2909.24|2901.54|2908.77|2901.07|26
1647910930000|2022-03-22 01:02:10|2909.16|2901.46|2908.51|2900.81|2909.16|2901.46|2908.23|2900.53|29
1647910940000|2022-03-22 01:02:20|2908.59|2900.89|2908.72|2901.02|2908.73|2901.03|2908.51|2900.81|7
1647910950000|2022-03-22 01:02:30|2908.6|2900.9|2908.67|2900.97|2908.67|2900.97|2908.6|2900.9|5
1647910960000|2022-03-22 01:02:40|2908.71|2901.01|2908.7|2901|2908.79|2901.09|2908.66|2900.96|14
1647910970000|2022-03-22 01:02:50|2908.74|2901.04|2909.37|2901.67|2910|2902.3|2908.74|2901.04|22
1647910980000|2022-03-22 01:03:00|2909.36|2901.66|2909.47|2901.77|2909.47|2901.77|2909.24|2901.54|21
1647910990000|2022-03-22 01:03:10|2909.51|2901.81|2909.29|2901.59|2909.51|2901.81|2909.22|2901.52|12
1647911000000|2022-03-22 01:03:20|2909.21|2901.51|2909.2|2901.5|2909.72|2902.02|2909.2|2901.5|22
1647911010000|2022-03-22 01:03:30|2909.27|2901.57|2909.18|2901.48|2909.61|2901.91|2909.14|2901.44|16
1647911020000|2022-03-22 01:03:40|2909.21|2901.51|2909.25|2901.55|2909.63|2901.93|2908.81|2901.11|22
1647911030000|2022-03-22 01:03:50|2909.28|2901.58|2909.63|2901.93|2909.83|2902.13|2908.82|2901.12|31
1647911040000|2022-03-22 01:04:00|2909.43|2901.73|2909.42|2901.72|2909.96|2902.26|2909.42|2901.72|18
1647911050000|2022-03-22 01:04:10|2909.51|2901.81|2909.52|2901.82|2910.06|2902.36|2909.45|2901.75|11
1647911060000|2022-03-22 01:04:20|2909.57|2901.87|2909.3|2901.6|2909.91|2902.21|2909.29|2901.59|18
1647911070000|2022-03-22 01:04:30|2909.36|2901.66|2909.54|2901.84|2909.73|2902.03|2909.36|2901.66|20
1647911080000|2022-03-22 01:04:40|2909.55|2901.85|2909.64|2901.94|2909.97|2902.27|2909.36|2901.66|31
1647911090000|2022-03-22 01:04:50|2909.62|2901.92|2909.73|2902.03|2910.08|2902.38|2909.61|2901.91|22
1647911100000|2022-03-22 01:05:00|2909.72|2902.02|2910.38|2902.68|2910.47|2902.77|2909.72|2902.02|17
1647911110000|2022-03-22 01:05:10|2910.48|2902.78|2910.56|2902.86|2910.57|2902.87|2910.34|2902.64|26
1647911120000|2022-03-22 01:05:20|2910.55|2902.85|2910.7|2903|2910.76|2903.06|2910.38|2902.68|29
1647911130000|2022-03-22 01:05:30|2910.68|2902.98|2911.95|2904.25|2912.26|2904.56|2910.62|2902.92|28
1647911140000|2022-03-22 01:05:40|2912.03|2904.33|2912.09|2904.39|2912.44|2904.74|2912.03|2904.33|15
1647911150000|2022-03-22 01:05:50|2911.96|2904.26|2912.41|2904.71|2912.93|2905.23|2911.72|2904.02|29
1647911160000|2022-03-22 01:06:00|2912.37|2904.67|2911.72|2904.02|2912.83|2905.13|2911.72|2904.02|24
1647911170000|2022-03-22 01:06:10|2912.83|2905.13|2912.9|2905.2|2913.32|2905.62|2911.72|2904.02|23
1647911180000|2022-03-22 01:06:20|2912.93|2905.23|2913.36|2905.66|2913.36|2905.66|2912.79|2905.09|20
1647911190000|2022-03-22 01:06:30|2913.05|2905.35|2912.78|2905.08|2913.36|2905.66|2912.65|2904.95|32
1647911200000|2022-03-22 01:06:40|2913.18|2905.48|2912.55|2904.85|2913.21|2905.51|2912.36|2904.66|23
1647911210000|2022-03-22 01:06:50|2912.64|2904.94|2912.6|2904.9|2912.72|2905.02|2912.54|2904.84|18
1647911220000|2022-03-22 01:07:00|2912.64|2904.94|2912.56|2904.86|2912.72|2905.02|2912.37|2904.67|10
1647911230000|2022-03-22 01:07:10|2912.55|2904.85|2912.8|2905.1|2912.89|2905.19|2912.55|2904.85|18
1647911240000|2022-03-22 01:07:20|2912.79|2905.09|2911.9|2904.2|2912.86|2905.16|2911.76|2904.06|27
1647911250000|2022-03-22 01:07:30|2911.78|2904.08|2910.65|2902.95|2911.78|2904.08|2910.36|2902.66|25
1647911260000|2022-03-22 01:07:40|2910.66|2902.96|2910.54|2902.84|2910.69|2902.99|2910.45|2902.75|19
1647911270000|2022-03-22 01:07:50|2910.59|2902.89|2911.41|2903.71|2911.41|2903.71|2910.48|2902.78|23
1647911280000|2022-03-22 01:08:00|2911.42|2903.72|2911.42|2903.72|2911.8|2904.1|2911.14|2903.44|32
1647911290000|2022-03-22 01:08:10|2911.76|2904.06|2911.22|2903.52|2911.91|2904.21|2910.9|2903.2|35
1647911300000|2022-03-22 01:08:20|2911.25|2903.55|2910.8|2903.1|2911.4|2903.7|2910.62|2902.92|26
1647911310000|2022-03-22 01:08:30|2911.21|2903.51|2911.01|2903.31|2911.32|2903.62|2910.93|2903.23|16
1647911320000|2022-03-22 01:08:40|2911.15|2903.45|2911.26|2903.56|2911.46|2903.76|2910.94|2903.24|21
1647911330000|2022-03-22 01:08:50|2911.77|2904.07|2911.89|2904.19|2912.05|2904.35|2911.12|2903.42|35
1647911340000|2022-03-22 01:09:00|2911.91|2904.21|2911.54|2903.84|2912.01|2904.31|2911.4|2903.7|17
1647911350000|2022-03-22 01:09:10|2911.88|2904.18|2911.61|2903.91|2912.51|2904.81|2911.49|2903.79|23
1647911360000|2022-03-22 01:09:20|2911.64|2903.94|2911.3|2903.6|2911.7|2904|2911.26|2903.56|24
1647911370000|2022-03-22 01:09:30|2911.24|2903.54|2910.89|2903.19|2911.24|2903.54|2910.75|2903.05|25
1647911380000|2022-03-22 01:09:40|2910.9|2903.2|2910.8|2903.1|2910.93|2903.23|2910.69|2902.99|21
1647911390000|2022-03-22 01:09:50|2910.86|2903.16|2910.78|2903.08|2910.9|2903.2|2910.45|2902.75|16
1647911400000|2022-03-22 01:10:00|2910.81|2903.11|2910.55|2902.85|2910.81|2903.11|2910.4|2902.7|29
1647911410000|2022-03-22 01:10:10|2910.58|2902.88|2908.93|2901.23|2910.66|2902.96|2908.93|2901.23|36
1647911420000|2022-03-22 01:10:20|2909.04|2901.34|2909.18|2901.48|2910.13|2902.43|2908.47|2900.77|35
1647911430000|2022-03-22 01:10:30|2909.33|2901.63|2909.69|2901.99|2910.25|2902.55|2909.12|2901.42|35
1647911440000|2022-03-22 01:10:40|2910.07|2902.37|2911.08|2903.38|2911.24|2903.54|2909.43|2901.73|29
1647911450000|2022-03-22 01:10:50|2911.23|2903.53|2911.26|2903.56|2911.96|2904.26|2910.42|2902.72|29
1647911460000|2022-03-22 01:11:00|2911.11|2903.41|2912.23|2904.53|2913.23|2905.53|2911.11|2903.41|29
1647911470000|2022-03-22 01:11:10|2912.24|2904.54|2911.58|2903.88|2912.85|2905.15|2911.57|2903.87|32
1647911480000|2022-03-22 01:11:20|2911.57|2903.87|2911.57|2903.87|2912.37|2904.67|2911.12|2903.42|23
1647911490000|2022-03-22 01:11:30|2911.61|2903.91|2912.15|2904.45|2912.82|2905.12|2911.61|2903.91|22
1647911500000|2022-03-22 01:11:40|2912.28|2904.58|2912.3|2904.6|2913.19|2905.49|2912.18|2904.48|18
1647911510000|2022-03-22 01:11:50|2912.31|2904.61|2911.99|2904.29|2912.32|2904.62|2911.99|2904.29|5
1647911520000|2022-03-22 01:12:00|2913.08|2905.38|2912.64|2904.94|2913.26|2905.56|2912.35|2904.65|18
1647911530000|2022-03-22 01:12:10|2912.46|2904.76|2913.4|2905.7|2914.03|2906.33|2912.46|2904.76|31
1647911540000|2022-03-22 01:12:20|2913.9|2906.2|2914.09|2906.39|2914.09|2906.39|2913.51|2905.81|27
1647911550000|2022-03-22 01:12:30|2914.07|2906.37|2913.9|2906.2|2914.28|2906.58|2913.79|2906.09|37
1647911560000|2022-03-22 01:12:40|2913.97|2906.27|2913.95|2906.25|2914.19|2906.49|2913.93|2906.23|25
1647911570000|2022-03-22 01:12:50|2914.09|2906.39|2915.44|2907.74|2915.9|2908.2|2913.62|2905.92|30
1647911580000|2022-03-22 01:13:00|2915.38|2907.68|2914.81|2907.11|2915.83|2908.13|2914.55|2906.85|36
1647911590000|2022-03-22 01:13:10|2914.46|2906.76|2915.05|2907.35|2915.05|2907.35|2914.4|2906.7|21
1647911600000|2022-03-22 01:13:20|2915.09|2907.39|2914.8|2907.1|2915.4|2907.7|2914.8|2907.1|24
1647911610000|2022-03-22 01:13:30|2914.83|2907.13|2915.18|2907.48|2915.32|2907.62|2914.67|2906.97|19
1647911620000|2022-03-22 01:13:40|2915.1|2907.4|2914.13|2906.43|2915.1|2907.4|2914.1|2906.4|28
1647911630000|2022-03-22 01:13:50|2914.12|2906.42|2913.29|2905.59|2914.14|2906.44|2913.24|2905.54|24
1647911640000|2022-03-22 01:14:00|2913.25|2905.55|2913.27|2905.57|2913.43|2905.73|2913.25|2905.55|19
1647911650000|2022-03-22 01:14:10|2913.08|2905.38|2912.15|2904.45|2913.11|2905.41|2911.79|2904.09|32
1647911660000|2022-03-22 01:14:20|2912.19|2904.49|2912.82|2905.12|2913.59|2905.89|2912.19|2904.49|34
1647911670000|2022-03-22 01:14:30|2913.14|2905.44|2913.01|2905.31|2913.35|2905.65|2912.84|2905.14|26
1647911680000|2022-03-22 01:14:40|2913.16|2905.46|2912.94|2905.24|2913.78|2906.08|2912.94|2905.24|24
1647911690000|2022-03-22 01:14:50|2912.92|2905.22|2913.44|2905.74|2913.96|2906.26|2912.83|2905.13|22
1647911700000|2022-03-22 01:15:00|2913.31|2905.61|2914.43|2906.73|2914.79|2907.09|2913.15|2905.45|28
1647911710000|2022-03-22 01:15:10|2914.42|2906.72|2914.32|2906.62|2914.43|2906.73|2914.17|2906.47|24
1647911720000|2022-03-22 01:15:20|2914.3|2906.6|2914.29|2906.59|2914.36|2906.66|2914.23|2906.53|15
1647911730000|2022-03-22 01:15:30|2914.28|2906.58|2914.03|2906.33|2914.31|2906.61|2913.58|2905.88|29
1647911740000|2022-03-22 01:15:40|2914.04|2906.34|2913.8|2906.1|2914.07|2906.37|2913.7|2906|24
1647911750000|2022-03-22 01:15:50|2913.81|2906.11|2913.69|2905.99|2913.81|2906.11|2913.69|2905.99|14
1647911760000|2022-03-22 01:16:00|2913.71|2906.01|2913.63|2905.93|2914.42|2906.72|2913.5|2905.8|32
1647911770000|2022-03-22 01:16:10|2914.41|2906.71|2913.6|2905.9|2914.53|2906.83|2913.44|2905.74|26
1647911780000|2022-03-22 01:16:20|2914.52|2906.82|2914.55|2906.85|2914.55|2906.85|2913.66|2905.96|21
1647911790000|2022-03-22 01:16:30|2913.69|2905.99|2913.79|2906.09|2914.59|2906.89|2913.69|2905.99|20
1647911800000|2022-03-22 01:16:40|2913.78|2906.08|2913.75|2906.05|2913.88|2906.18|2913.61|2905.91|15
1647911810000|2022-03-22 01:16:50|2913.8|2906.1|2913.75|2906.05|2913.81|2906.11|2913.74|2906.04|18
1647911820000|2022-03-22 01:17:00|2913.65|2905.95|2913.72|2906.02|2913.78|2906.08|2913.51|2905.81|24
1647911830000|2022-03-22 01:17:10|2913.75|2906.05|2913.39|2905.69|2913.79|2906.09|2913.35|2905.65|26
1647911840000|2022-03-22 01:17:20|2913.43|2905.73|2912.66|2904.96|2913.43|2905.73|2912.63|2904.93|33
1647911850000|2022-03-22 01:17:30|2912.62|2904.92|2910.88|2903.18|2913|2905.3|2910.35|2902.65|34
1647911860000|2022-03-22 01:17:40|2910.89|2903.19|2911.73|2904.03|2911.87|2904.17|2910.87|2903.17|35
1647911870000|2022-03-22 01:17:50|2911.75|2904.05|2911.2|2903.5|2911.81|2904.11|2910.62|2902.92|34
1647911880000|2022-03-22 01:18:00|2911.19|2903.49|2910.65|2902.95|2911.31|2903.61|2910.39|2902.69|36
1647911890000|2022-03-22 01:18:10|2910.69|2902.99|2910.47|2902.77|2911.31|2903.61|2910.42|2902.72|33
1647911900000|2022-03-22 01:18:20|2910.89|2903.19|2911.34|2903.64|2911.34|2903.64|2910.28|2902.58|26
1647911910000|2022-03-22 01:18:30|2911.44|2903.74|2911.5|2903.8|2911.98|2904.28|2910.83|2903.13|34
1647911920000|2022-03-22 01:18:40|2911.17|2903.47|2911.47|2903.77|2911.47|2903.77|2910.67|2902.97|31
1647911930000|2022-03-22 01:18:50|2911.21|2903.51|2910.8|2903.1|2911.42|2903.72|2910.4|2902.7|20
1647911940000|2022-03-22 01:19:00|2911.25|2903.55|2910.53|2902.83|2911.25|2903.55|2910.4|2902.7|25
1647911950000|2022-03-22 01:19:10|2910.37|2902.67|2911.78|2904.08|2912.19|2904.49|2910.34|2902.64|23
1647911960000|2022-03-22 01:19:20|2911.8|2904.1|2911.76|2904.06|2912.19|2904.49|2911.73|2904.03|26
1647911970000|2022-03-22 01:19:30|2911.72|2904.02|2912.23|2904.53|2912.54|2904.84|2911.47|2903.77|31
1647911980000|2022-03-22 01:19:40|2911.93|2904.23|2911.05|2903.35|2912.21|2904.51|2910.81|2903.11|32
1647911990000|2022-03-22 01:19:50|2910.96|2903.26|2910.54|2902.84|2911.13|2903.43|2910.34|2902.64|32
1647912000000|2022-03-22 01:20:00|2910.55|2902.85|2910.35|2902.65|2910.55|2902.85|2910.28|2902.58|24
1647912010000|2022-03-22 01:20:10|2910.36|2902.66|2910.32|2902.62|2910.79|2903.09|2910.27|2902.57|29
1647912020000|2022-03-22 01:20:20|2910.11|2902.41|2909.88|2902.18|2910.17|2902.47|2909.22|2901.52|38
1647912030000|2022-03-22 01:20:30|2909.94|2902.24|2908.99|2901.29|2909.94|2902.24|2908.67|2900.97|34
1647912040000|2022-03-22 01:20:40|2909.81|2902.11|2909.4|2901.7|2910.16|2902.46|2909.04|2901.34|27
1647912050000|2022-03-22 01:20:50|2909.41|2901.71|2909.4|2901.7|2909.66|2901.96|2909.32|2901.62|12
1647912060000|2022-03-22 01:21:00|2909.41|2901.71|2909.33|2901.63|2910.11|2902.41|2909.33|2901.63|12
1647912070000|2022-03-22 01:21:10|2909.65|2901.95|2909.16|2901.46|2910.09|2902.39|2909.11|2901.41|18
1647912080000|2022-03-22 01:21:20|2909.08|2901.38|2909.42|2901.72|2909.46|2901.76|2908.95|2901.25|9
1647912090000|2022-03-22 01:21:30|2909.41|2901.71|2909.44|2901.74|2909.48|2901.78|2909.39|2901.69|7
1647912100000|2022-03-22 01:21:40|2909.49|2901.79|2909.09|2901.39|2909.49|2901.79|2909.09|2901.39|14
1647912110000|2022-03-22 01:21:50|2909.08|2901.38|2908.96|2901.26|2909.17|2901.47|2908.96|2901.26|29
1647912120000|2022-03-22 01:22:00|2909.04|2901.34|2909.02|2901.32|2909.07|2901.37|2908.98|2901.28|14
1647912130000|2022-03-22 01:22:10|2909.05|2901.35|2909.01|2901.31|2909.11|2901.41|2908.98|2901.28|14
1647912140000|2022-03-22 01:22:20|2909.88|2902.18|2909.83|2902.13|2909.88|2902.18|2908.77|2901.07|16
1647912150000|2022-03-22 01:22:30|2909.82|2902.12|2908.97|2901.27|2909.93|2902.23|2908.88|2901.18|27
1647912160000|2022-03-22 01:22:40|2909.02|2901.32|2908.74|2901.04|2909.05|2901.35|2908.67|2900.97|22
1647912170000|2022-03-22 01:22:50|2908.7|2901|2908.62|2900.92|2909.25|2901.55|2908.42|2900.72|25
1647912180000|2022-03-22 01:23:00|2908.63|2900.93|2908.5|2900.8|2909.31|2901.61|2908.42|2900.72|31
1647912190000|2022-03-22 01:23:10|2908.38|2900.68|2908.31|2900.61|2908.56|2900.86|2907.79|2900.09|33
1647912200000|2022-03-22 01:23:20|2908.42|2900.72|2907.76|2900.06|2908.5|2900.8|2907.66|2899.96|22
1647912210000|2022-03-22 01:23:30|2907.66|2899.96|2907.68|2899.98|2908.55|2900.85|2907.46|2899.76|19
1647912220000|2022-03-22 01:23:40|2907.86|2900.16|2907.83|2900.13|2908.53|2900.83|2907.67|2899.97|17
1647912230000|2022-03-22 01:23:50|2907.86|2900.16|2907.89|2900.19|2908.58|2900.88|2907.7|2900|18
1647912240000|2022-03-22 01:24:00|2908.07|2900.37|2907.89|2900.19|2908.76|2901.06|2907.79|2900.09|23
1647912250000|2022-03-22 01:24:10|2907.88|2900.18|2909.33|2901.63|2909.5|2901.8|2907.8|2900.1|27
1647912260000|2022-03-22 01:24:20|2909.35|2901.65|2909.46|2901.76|2909.48|2901.78|2909.34|2901.64|13
1647912270000|2022-03-22 01:24:30|2909.47|2901.77|2908.26|2900.56|2909.56|2901.86|2908.24|2900.54|19
1647912280000|2022-03-22 01:24:40|2908.25|2900.55|2907.83|2900.13|2908.42|2900.72|2907.75|2900.05|34
1647912290000|2022-03-22 01:24:50|2907.85|2900.15|2908.28|2900.58|2908.33|2900.63|2907.85|2900.15|23
1647912300000|2022-03-22 01:25:00|2908.29|2900.59|2908.3|2900.6|2908.34|2900.64|2908.25|2900.55|22
1647912310000|2022-03-22 01:25:10|2908.31|2900.61|2908.47|2900.77|2908.47|2900.77|2908.25|2900.55|17
1647912320000|2022-03-22 01:25:20|2908.48|2900.78|2907.77|2900.07|2909.2|2901.5|2907.77|2900.07|24
1647912330000|2022-03-22 01:25:30|2908.09|2900.39|2908.39|2900.69|2908.74|2901.04|2907.79|2900.09|30
1647912340000|2022-03-22 01:25:40|2908.41|2900.71|2907.99|2900.29|2908.45|2900.75|2907.92|2900.22|17
1647912350000|2022-03-22 01:25:50|2908.6|2900.9|2908.08|2900.38|2908.83|2901.13|2907.99|2900.29|24
1647912360000|2022-03-22 01:26:00|2908.05|2900.35|2908.08|2900.38|2908.08|2900.38|2908.05|2900.35|8
1647912370000|2022-03-22 01:26:10|2908.09|2900.39|2903.92|2896.22|2908.09|2900.39|2903.62|2895.92|29
1647912380000|2022-03-22 01:26:20|2904.56|2896.86|2903.87|2896.17|2904.97|2897.27|2903.65|2895.95|35
1647912390000|2022-03-22 01:26:30|2904.33|2896.63|2903.38|2895.68|2904.75|2897.05|2903.38|2895.68|36
1647912400000|2022-03-22 01:26:40|2904.03|2896.33|2904.07|2896.37|2904.07|2896.37|2902.38|2894.68|33
1647912410000|2022-03-22 01:26:50|2904.34|2896.64|2904.08|2896.38|2904.34|2896.64|2903.14|2895.44|31
1647912420000|2022-03-22 01:27:00|2904.07|2896.37|2903.18|2895.48|2904.07|2896.37|2903.18|2895.48|24
1647912430000|2022-03-22 01:27:10|2903.19|2895.49|2903.17|2895.47|2904.02|2896.32|2903.02|2895.32|23
1647912440000|2022-03-22 01:27:20|2903.13|2895.43|2902.49|2894.79|2903.15|2895.45|2902.41|2894.71|29
1647912450000|2022-03-22 01:27:30|2902.27|2894.57|2901.8|2894.1|2902.45|2894.75|2901.8|2894.1|22
1647912460000|2022-03-22 01:27:40|2901.7|2894|2901.82|2894.12|2902.85|2895.15|2901.68|2893.98|26
1647912470000|2022-03-22 01:27:50|2901.84|2894.14|2901.77|2894.07|2902.75|2895.05|2901.53|2893.83|23
1647912480000|2022-03-22 01:28:00|2901.76|2894.06|2900.99|2893.29|2901.77|2894.07|2900.99|2893.29|30
1647912490000|2022-03-22 01:28:10|2901.03|2893.33|2899.66|2891.96|2901.06|2893.36|2899.62|2891.92|36
1647912500000|2022-03-22 01:28:20|2899.42|2891.72|2898.87|2891.17|2900.23|2892.53|2898.76|2891.06|38
1647912510000|2022-03-22 01:28:30|2898.89|2891.19|2898.26|2890.56|2899.22|2891.52|2898.26|2890.56|31
1647912520000|2022-03-22 01:28:40|2898.25|2890.55|2898.25|2890.55|2898.59|2890.89|2898.13|2890.43|28
1647912530000|2022-03-22 01:28:50|2898.23|2890.53|2898.06|2890.36|2898.49|2890.79|2897.81|2890.11|30
1647912540000|2022-03-22 01:29:00|2897.95|2890.25|2897.28|2889.58|2898.22|2890.52|2897.19|2889.49|36
1647912550000|2022-03-22 01:29:10|2897.27|2889.57|2897.66|2889.96|2897.84|2890.14|2897.26|2889.56|33
1647912560000|2022-03-22 01:29:20|2897.83|2890.13|2897.99|2890.29|2898.83|2891.13|2897.83|2890.13|26
1647912570000|2022-03-22 01:29:30|2898.18|2890.48|2899.55|2891.85|2899.8|2892.1|2898.18|2890.48|34
1647912580000|2022-03-22 01:29:40|2899.6|2891.9|2897.9|2890.2|2899.6|2891.9|2897.68|2889.98|32
1647912590000|2022-03-22 01:29:50|2897.93|2890.23|2897.82|2890.12|2898|2890.3|2897.62|2889.92|31
1647912600000|2022-03-22 01:30:00|2897.86|2890.16|2897.27|2889.57|2897.86|2890.16|2897.2|2889.5|31
1647912610000|2022-03-22 01:30:10|2897.7|2890|2897.25|2889.55|2897.7|2890|2896.6|2888.9|28
1647912620000|2022-03-22 01:30:20|2897.24|2889.54|2896.43|2888.73|2897.43|2889.73|2896.43|2888.73|24
1647912630000|2022-03-22 01:30:30|2896.57|2888.87|2895.93|2888.23|2896.79|2889.09|2895.76|2888.06|37
1647912640000|2022-03-22 01:30:40|2896|2888.3|2895.72|2888.02|2896.17|2888.47|2895.2|2887.5|28
1647912650000|2022-03-22 01:30:50|2895.71|2888.01|2894.96|2887.26|2895.71|2888.01|2894.88|2887.18|31
1647912660000|2022-03-22 01:31:00|2895.05|2887.35|2895.9|2888.2|2895.9|2888.2|2895.05|2887.35|15
1647912670000|2022-03-22 01:31:10|2895.89|2888.19|2895.78|2888.08|2896.04|2888.34|2895.59|2887.89|24
1647912680000|2022-03-22 01:31:20|2895.77|2888.07|2895.59|2887.89|2895.83|2888.13|2895.48|2887.78|19
1647912690000|2022-03-22 01:31:30|2895.6|2887.9|2895.48|2887.78|2895.61|2887.91|2895.35|2887.65|12
1647912700000|2022-03-22 01:31:40|2895.47|2887.77|2895.73|2888.03|2896.29|2888.59|2895.47|2887.77|17
1647912710000|2022-03-22 01:31:50|2895.86|2888.16|2895.93|2888.23|2896.33|2888.63|2895.62|2887.92|23
1647912720000|2022-03-22 01:32:00|2895.97|2888.27|2895.8|2888.1|2896.29|2888.59|2895.66|2887.96|21
1647912730000|2022-03-22 01:32:10|2895.81|2888.11|2895.47|2887.77|2896.47|2888.77|2895.47|2887.77|31
1647912740000|2022-03-22 01:32:20|2895.93|2888.23|2895.45|2887.75|2895.94|2888.24|2895.05|2887.35|34
1647912750000|2022-03-22 01:32:30|2895.47|2887.77|2895.66|2887.96|2896.24|2888.54|2895.47|2887.77|29
1647912760000|2022-03-22 01:32:40|2895.67|2887.97|2895.74|2888.04|2896.27|2888.57|2895.58|2887.88|22
1647912770000|2022-03-22 01:32:50|2895.62|2887.92|2896.03|2888.33|2896.27|2888.57|2895.62|2887.92|7
1647912780000|2022-03-22 01:33:00|2896.04|2888.34|2896.61|2888.91|2896.61|2888.91|2895.91|2888.21|23
1647912790000|2022-03-22 01:33:10|2896.33|2888.63|2896.32|2888.62|2896.66|2888.96|2895.78|2888.08|24
1647912800000|2022-03-22 01:33:20|2896.7|2889|2896.48|2888.78|2896.87|2889.17|2896.29|2888.59|28
1647912810000|2022-03-22 01:33:30|2896.29|2888.59|2896.68|2888.98|2896.99|2889.29|2896.29|2888.59|29
1647912820000|2022-03-22 01:33:40|2896.95|2889.25|2898.06|2890.36|2898.27|2890.57|2896.68|2888.98|32
1647912830000|2022-03-22 01:33:50|2898.14|2890.44|2897.91|2890.21|2898.51|2890.81|2897.87|2890.17|38
1647912840000|2022-03-22 01:34:00|2897.94|2890.24|2898.32|2890.62|2898.71|2891.01|2897.77|2890.07|33
1647912850000|2022-03-22 01:34:10|2898.43|2890.73|2898.42|2890.72|2898.92|2891.22|2898.23|2890.53|25
1647912860000|2022-03-22 01:34:20|2898.43|2890.73|2898.55|2890.85|2898.75|2891.05|2898.43|2890.73|18
1647912870000|2022-03-22 01:34:30|2898.46|2890.76|2898.67|2890.97|2899.04|2891.34|2898.45|2890.75|23
1647912880000|2022-03-22 01:34:40|2898.76|2891.06|2898.82|2891.12|2898.84|2891.14|2898.67|2890.97|9
1647912890000|2022-03-22 01:34:50|2898.83|2891.13|2899|2891.3|2899.46|2891.76|2898.63|2890.93|18
1647912900000|2022-03-22 01:35:00|2899.01|2891.31|2898.68|2890.98|2899.05|2891.35|2898.64|2890.94|18
1647912910000|2022-03-22 01:35:10|2898.67|2890.97|2897.94|2890.24|2898.83|2891.13|2897.94|2890.24|24
1647912920000|2022-03-22 01:35:20|2898.01|2890.31|2897.64|2889.94|2898.06|2890.36|2897.44|2889.74|37
1647912930000|2022-03-22 01:35:30|2897.63|2889.93|2897.17|2889.47|2898.1|2890.4|2896.81|2889.11|28
1647912940000|2022-03-22 01:35:40|2896.81|2889.11|2896.75|2889.05|2897.39|2889.69|2896.75|2889.05|29
1647912950000|2022-03-22 01:35:50|2896.65|2888.95|2896.46|2888.76|2897.17|2889.47|2896.27|2888.57|27
1647912960000|2022-03-22 01:36:00|2896.47|2888.77|2896.55|2888.85|2896.68|2888.98|2896.43|2888.73|18
1647912970000|2022-03-22 01:36:10|2896.57|2888.87|2896.61|2888.91|2896.64|2888.94|2896.37|2888.67|12
1647912980000|2022-03-22 01:36:20|2896.63|2888.93|2896.53|2888.83|2896.63|2888.93|2896.51|2888.81|10
1647912990000|2022-03-22 01:36:30|2896.57|2888.87|2896.29|2888.59|2896.57|2888.87|2896.29|2888.59|6
1647913000000|2022-03-22 01:36:40|2896.35|2888.65|2896.78|2889.08|2896.82|2889.12|2896.29|2888.59|5
1647913010000|2022-03-22 01:36:50|2896.66|2888.96|2896.78|2889.08|2897.15|2889.45|2896.53|2888.83|9
1647913020000|2022-03-22 01:37:00|2896.65|2888.95|2896.82|2889.12|2896.93|2889.23|2896.65|2888.95|10
1647913030000|2022-03-22 01:37:10|2896.9|2889.2|2898.23|2890.53|2898.39|2890.69|2896.82|2889.12|24
1647913040000|2022-03-22 01:37:20|2898.22|2890.52|2898.49|2890.79|2898.49|2890.79|2898.1|2890.4|10
1647913050000|2022-03-22 01:37:30|2898.52|2890.82|2898.57|2890.87|2898.57|2890.87|2898.52|2890.82|2
1647913060000|2022-03-22 01:37:40|2898.97|2891.27|2899.52|2891.82|2899.63|2891.93|2898.97|2891.27|12
1647913070000|2022-03-22 01:37:50|2899.66|2891.96|2899.2|2891.5|2899.8|2892.1|2899.2|2891.5|7
1647913080000|2022-03-22 01:38:00|2899.26|2891.56|2899.21|2891.51|2899.45|2891.75|2899.13|2891.43|27
1647913090000|2022-03-22 01:38:10|2899.22|2891.52|2899.05|2891.35|2899.22|2891.52|2898.98|2891.28|17
1647913100000|2022-03-22 01:38:20|2899.12|2891.42|2897.77|2890.07|2899.12|2891.42|2897.77|2890.07|28
1647913110000|2022-03-22 01:38:30|2897.88|2890.18|2897.97|2890.27|2898.44|2890.74|2897.7|2890|29
1647913120000|2022-03-22 01:38:40|2897.92|2890.22|2897.86|2890.16|2898.48|2890.78|2897.85|2890.15|20
1647913130000|2022-03-22 01:38:50|2897.92|2890.22|2897.94|2890.24|2898.32|2890.62|2897.78|2890.08|32
1647913140000|2022-03-22 01:39:00|2897.92|2890.22|2897.81|2890.11|2898.45|2890.75|2897.65|2889.95|32
1647913150000|2022-03-22 01:39:10|2897.87|2890.17|2898.22|2890.52|2898.66|2890.96|2897.81|2890.11|28
1647913160000|2022-03-22 01:39:20|2898.18|2890.48|2898.92|2891.22|2898.92|2891.22|2898.18|2890.48|21
1647913170000|2022-03-22 01:39:30|2898.91|2891.21|2899.28|2891.58|2899.45|2891.75|2898.91|2891.21|19
1647913180000|2022-03-22 01:39:40|2899.32|2891.62|2899.45|2891.75|2899.45|2891.75|2899.09|2891.39|21
1647913190000|2022-03-22 01:39:50|2899.44|2891.74|2899.44|2891.74|2899.44|2891.74|2899.25|2891.55|5
1647913200000|2022-03-22 01:40:00|2899.48|2891.78|2899.54|2891.84|2899.9|2892.2|2899.48|2891.78|13
1647913210000|2022-03-22 01:40:10|2899.55|2891.85|2900.18|2892.48|2900.18|2892.48|2899.54|2891.84|9
1647913220000|2022-03-22 01:40:20|2900.12|2892.42|2899.98|2892.28|2900.12|2892.42|2899.98|2892.28|16
1647913230000|2022-03-22 01:40:30|2900.12|2892.42|2899.88|2892.18|2900.35|2892.65|2899.88|2892.18|16
1647913240000|2022-03-22 01:40:40|2899.92|2892.22|2899.65|2891.95|2900.16|2892.46|2899.1|2891.4|28
1647913250000|2022-03-22 01:40:50|2899.46|2891.76|2899.55|2891.85|2899.7|2892|2899.46|2891.76|13
1647913260000|2022-03-22 01:41:00|2899.62|2891.92|2899.77|2892.07|2899.94|2892.24|2899.55|2891.85|19
1647913270000|2022-03-22 01:41:10|2899.79|2892.09|2899.77|2892.07|2900.1|2892.4|2899.77|2892.07|27
1647913280000|2022-03-22 01:41:20|2899.8|2892.1|2899.66|2891.96|2899.92|2892.22|2899.63|2891.93|19
1647913290000|2022-03-22 01:41:30|2899.68|2891.98|2898.78|2891.08|2899.74|2892.04|2898.78|2891.08|26
1647913300000|2022-03-22 01:41:40|2898.77|2891.07|2898.82|2891.12|2898.9|2891.2|2898.64|2890.94|17
1647913310000|2022-03-22 01:41:50|2898.9|2891.2|2898.46|2890.76|2898.9|2891.2|2898.41|2890.71|15
1647913320000|2022-03-22 01:42:00|2898.47|2890.77|2898.92|2891.22|2898.94|2891.24|2898.42|2890.72|17
1647913330000|2022-03-22 01:42:10|2898.64|2890.94|2898.91|2891.21|2899.83|2892.13|2898.59|2890.89|19
1647913340000|2022-03-22 01:42:20|2898.93|2891.23|2898.76|2891.06|2898.94|2891.24|2898.71|2891.01|8
1647913350000|2022-03-22 01:42:30|2898.73|2891.03|2899.04|2891.34|2900.02|2892.32|2898.71|2891.01|26
1647913360000|2022-03-22 01:42:40|2899.13|2891.43|2898.59|2890.89|2900.02|2892.32|2898.59|2890.89|25
1647913370000|2022-03-22 01:42:50|2899.15|2891.45|2898.97|2891.27|2899.15|2891.45|2898.85|2891.15|26
1647913380000|2022-03-22 01:43:00|2899.27|2891.57|2899.02|2891.32|2899.27|2891.57|2898.82|2891.12|17
1647913390000|2022-03-22 01:43:10|2899.01|2891.31|2898.84|2891.14|2899.06|2891.36|2898.62|2890.92|16
1647913400000|2022-03-22 01:43:20|2898.91|2891.21|2898.7|2891|2898.91|2891.21|2898.67|2890.97|27
1647913410000|2022-03-22 01:43:30|2898.74|2891.04|2898.19|2890.49|2898.78|2891.08|2898.19|2890.49|20
1647913420000|2022-03-22 01:43:40|2898.12|2890.42|2897.17|2889.47|2898.12|2890.42|2897.17|2889.47|19
1647913430000|2022-03-22 01:43:50|2897.19|2889.49|2896.63|2888.93|2897.25|2889.55|2896.63|2888.93|17
1647913440000|2022-03-22 01:44:00|2897.02|2889.32|2896.39|2888.69|2897.02|2889.32|2896.13|2888.43|34
1647913450000|2022-03-22 01:44:10|2896.12|2888.42|2896.32|2888.62|2896.37|2888.67|2896.06|2888.36|18
1647913460000|2022-03-22 01:44:20|2896.33|2888.63|2896.21|2888.51|2897.03|2889.33|2896.01|2888.31|31
1647913470000|2022-03-22 01:44:30|2896.23|2888.53|2896.18|2888.48|2896.37|2888.67|2896.13|2888.43|21
1647913480000|2022-03-22 01:44:40|2896.17|2888.47|2895.95|2888.25|2896.72|2889.02|2895.93|2888.23|23
1647913490000|2022-03-22 01:44:50|2895.96|2888.26|2896.04|2888.34|2896.78|2889.08|2895.94|2888.24|24
1647913500000|2022-03-22 01:45:00|2895.95|2888.25|2895.96|2888.26|2896.15|2888.45|2895.57|2887.87|24
1647913510000|2022-03-22 01:45:10|2895.93|2888.23|2895.98|2888.28|2895.99|2888.29|2895.66|2887.96|25
1647913520000|2022-03-22 01:45:20|2895.97|2888.27|2895.9|2888.2|2896.12|2888.42|2895.75|2888.05|22
1647913530000|2022-03-22 01:45:30|2895.89|2888.19|2894.5|2886.8|2895.89|2888.19|2893.95|2886.25|12
1647913540000|2022-03-22 01:45:40|2894.34|2886.64|2894.86|2887.16|2895.01|2887.31|2894.33|2886.63|28
1647913550000|2022-03-22 01:45:50|2894.88|2887.18|2894.64|2886.94|2895.54|2887.84|2894.39|2886.69|17
1647913560000|2022-03-22 01:46:00|2894.85|2887.15|2895.92|2888.22|2896.2|2888.5|2894.52|2886.82|26
1647913570000|2022-03-22 01:46:10|2895.52|2887.82|2895.27|2887.57|2896.18|2888.48|2895.27|2887.57|27
1647913580000|2022-03-22 01:46:20|2895.01|2887.31|2894.88|2887.18|2895.22|2887.52|2894.36|2886.66|32
1647913590000|2022-03-22 01:46:30|2894.53|2886.83|2895.24|2887.54|2895.71|2888.01|2894.52|2886.82|28
1647913600000|2022-03-22 01:46:40|2895.19|2887.49|2896.33|2888.63|2896.49|2888.79|2894.94|2887.24|30
1647913610000|2022-03-22 01:46:50|2896.5|2888.8|2897.03|2889.33|2897.15|2889.45|2896.2|2888.5|31
1647913620000|2022-03-22 01:47:00|2897.32|2889.62|2897.5|2889.8|2897.53|2889.83|2897.11|2889.41|30
1647913630000|2022-03-22 01:47:10|2897.38|2889.68|2897.44|2889.74|2897.48|2889.78|2897.33|2889.63|20
1647913640000|2022-03-22 01:47:20|2897.41|2889.71|2897.19|2889.49|2897.46|2889.76|2897.18|2889.48|16
1647913650000|2022-03-22 01:47:30|2897.21|2889.51|2896.75|2889.05|2897.21|2889.51|2896.28|2888.58|29
1647913660000|2022-03-22 01:47:40|2896.76|2889.06|2896.77|2889.07|2896.84|2889.14|2896.67|2888.97|19
1647913670000|2022-03-22 01:47:50|2896.75|2889.05|2897.53|2889.83|2897.53|2889.83|2896.58|2888.88|22
1647913680000|2022-03-22 01:48:00|2897.99|2890.29|2897.59|2889.89|2898.21|2890.51|2897.59|2889.89|31
1647913690000|2022-03-22 01:48:10|2897.84|2890.14|2897.35|2889.65|2897.84|2890.14|2897.31|2889.61|24
1647913700000|2022-03-22 01:48:20|2897.39|2889.69|2897.25|2889.55|2897.52|2889.82|2897.2|2889.5|15
1647913710000|2022-03-22 01:48:30|2897.26|2889.56|2897.37|2889.67|2897.53|2889.83|2897.23|2889.53|15
1647913720000|2022-03-22 01:48:40|2897.5|2889.8|2898.11|2890.41|2898.18|2890.48|2897.37|2889.67|26
1647913730000|2022-03-22 01:48:50|2898.25|2890.55|2899.21|2891.51|2899.35|2891.65|2898.25|2890.55|29
1647913740000|2022-03-22 01:49:00|2899.17|2891.47|2899.64|2891.94|2899.77|2892.07|2899.05|2891.35|23
1647913750000|2022-03-22 01:49:10|2899.66|2891.96|2899.76|2892.06|2899.79|2892.09|2899.57|2891.87|22
1647913760000|2022-03-22 01:49:20|2900.14|2892.44|2900.22|2892.52|2900.23|2892.53|2899.84|2892.14|14
1647913770000|2022-03-22 01:49:30|2900.24|2892.54|2900.33|2892.63|2900.34|2892.64|2900.24|2892.54|6
1647913780000|2022-03-22 01:49:40|2900.41|2892.71|2901.57|2893.87|2901.8|2894.1|2900.41|2892.71|18
1647913790000|2022-03-22 01:49:50|2901.49|2893.79|2901.48|2893.78|2901.97|2894.27|2900.83|2893.13|27
1647913800000|2022-03-22 01:50:00|2901.33|2893.63|2901.26|2893.56|2901.95|2894.25|2901.14|2893.44|20
1647913810000|2022-03-22 01:50:10|2901.31|2893.61|2901.16|2893.46|2901.64|2893.94|2900.97|2893.27|32
1647913820000|2022-03-22 01:50:20|2901.44|2893.74|2899.99|2892.29|2901.44|2893.74|2899.99|2892.29|30
1647913830000|2022-03-22 01:50:30|2899.83|2892.13|2899.95|2892.25|2900.29|2892.59|2899.69|2891.99|37
1647913840000|2022-03-22 01:50:40|2899.71|2892.01|2900.06|2892.36|2900.14|2892.44|2899.57|2891.87|19
1647913850000|2022-03-22 01:50:50|2900|2892.3|2899.92|2892.22|2900.08|2892.38|2899.28|2891.58|31
1647913860000|2022-03-22 01:51:00|2899.87|2892.17|2899.75|2892.05|2900.02|2892.32|2899.75|2892.05|15
1647913870000|2022-03-22 01:51:10|2899.95|2892.25|2899.92|2892.22|2899.95|2892.25|2899.71|2892.01|10
1647913880000|2022-03-22 01:51:20|2899.75|2892.05|2900.21|2892.51|2900.97|2893.27|2899.75|2892.05|21
1647913890000|2022-03-22 01:51:30|2900.04|2892.34|2900.51|2892.81|2901.17|2893.47|2900.04|2892.34|25
1647913900000|2022-03-22 01:51:40|2900.3|2892.6|2899.72|2892.02|2900.6|2892.9|2899.19|2891.49|35
1647913910000|2022-03-22 01:51:50|2899.41|2891.71|2899.3|2891.6|2899.71|2892.01|2899.25|2891.55|35
1647913920000|2022-03-22 01:52:00|2899.2|2891.5|2899.17|2891.47|2899.68|2891.98|2899.16|2891.46|21
1647913930000|2022-03-22 01:52:10|2899.18|2891.48|2899.35|2891.65|2899.63|2891.93|2898.77|2891.07|21
1647913940000|2022-03-22 01:52:20|2899.36|2891.66|2899.3|2891.6|2899.68|2891.98|2899.13|2891.43|15
1647913950000|2022-03-22 01:52:30|2899.23|2891.53|2899.36|2891.66|2899.36|2891.66|2899.09|2891.39|19
1647913960000|2022-03-22 01:52:40|2899.27|2891.57|2899.79|2892.09|2899.79|2892.09|2899.27|2891.57|17
1647913970000|2022-03-22 01:52:50|2899.81|2892.11|2899.31|2891.61|2899.86|2892.16|2899.06|2891.36|12
1647913980000|2022-03-22 01:53:00|2899.34|2891.64|2899.31|2891.61|2899.5|2891.8|2899.28|2891.58|11
1647913990000|2022-03-22 01:53:10|2899.28|2891.58|2899.31|2891.61|2899.5|2891.8|2899.28|2891.58|13
1647914000000|2022-03-22 01:53:20|2899.39|2891.69|2900.05|2892.35|2900.05|2892.35|2899.39|2891.69|6
1647914010000|2022-03-22 01:53:30|2900.08|2892.38|2900.24|2892.54|2900.57|2892.87|2900.08|2892.38|20
1647914020000|2022-03-22 01:53:40|2900.39|2892.69|2900.86|2893.16|2901.18|2893.48|2900.24|2892.54|31
1647914030000|2022-03-22 01:53:50|2900.77|2893.07|2900.29|2892.59|2901.1|2893.4|2900.24|2892.54|17
1647914040000|2022-03-22 01:54:00|2900.7|2893|2900.76|2893.06|2900.76|2893.06|2900.7|2893|2
1647914050000|2022-03-22 01:54:10|2900.84|2893.14|2900.49|2892.79|2901.04|2893.34|2900.48|2892.78|15
1647914060000|2022-03-22 01:54:20|2900.48|2892.78|2901.3|2893.6|2901.63|2893.93|2900.48|2892.78|14
1647914070000|2022-03-22 01:54:30|2901.47|2893.77|2901.66|2893.96|2901.8|2894.1|2901.46|2893.76|8
1647914080000|2022-03-22 01:54:40|2901.49|2893.79|2902.12|2894.42|2902.12|2894.42|2901.49|2893.79|7
1647914090000|2022-03-22 01:54:50|2902.28|2894.58|2902.28|2894.58|2902.28|2894.58|2902.28|2894.58|1
1647914100000|2022-03-22 01:55:00|2902.29|2894.59|2901.76|2894.06|2902.29|2894.59|2901.76|2894.06|20
1647914110000|2022-03-22 01:55:10|2901.63|2893.93|2901.4|2893.7|2901.73|2894.03|2901.24|2893.54|26
1647914120000|2022-03-22 01:55:20|2901.67|2893.97|2900.84|2893.14|2901.67|2893.97|2900.83|2893.13|34
1647914130000|2022-03-22 01:55:30|2900.93|2893.23|2900.59|2892.89|2901.22|2893.52|2900.45|2892.75|22
1647914140000|2022-03-22 01:55:40|2901.01|2893.31|2901.32|2893.62|2901.45|2893.75|2900.53|2892.83|31
1647914150000|2022-03-22 01:55:50|2901|2893.3|2900.91|2893.21|2901.18|2893.48|2900.58|2892.88|32
1647914160000|2022-03-22 01:56:00|2900.71|2893.01|2900.6|2892.9|2900.71|2893.01|2900.57|2892.87|7
1647914170000|2022-03-22 01:56:10|2900.55|2892.85|2900.66|2892.96|2900.74|2893.04|2900.21|2892.51|29
1647914180000|2022-03-22 01:56:20|2900.43|2892.73|2899.89|2892.19|2900.91|2893.21|2899.89|2892.19|27
1647914190000|2022-03-22 01:56:30|2899.88|2892.18|2900.08|2892.38|2900.12|2892.42|2899.81|2892.11|21
1647914200000|2022-03-22 01:56:40|2899.96|2892.26|2899.95|2892.25|2899.98|2892.28|2899.71|2892.01|17
1647914210000|2022-03-22 01:56:50|2899.96|2892.26|2899.66|2891.96|2899.96|2892.26|2899.65|2891.95|12
1647914220000|2022-03-22 01:57:00|2899.67|2891.97|2900.02|2892.32|2900.08|2892.38|2899.67|2891.97|17
1647914230000|2022-03-22 01:57:10|2900.04|2892.34|2901.61|2893.91|2901.61|2893.91|2899.75|2892.05|19
1647914240000|2022-03-22 01:57:20|2901.04|2893.34|2901.2|2893.5|2901.6|2893.9|2900.34|2892.64|14
1647914250000|2022-03-22 01:57:30|2900.54|2892.84|2900.91|2893.21|2901.88|2894.18|2900.54|2892.84|36
1647914260000|2022-03-22 01:57:40|2900.92|2893.22|2900.78|2893.08|2901.53|2893.83|2900.78|2893.08|35
1647914270000|2022-03-22 01:57:50|2900.92|2893.22|2900.72|2893.02|2901.24|2893.54|2900.33|2892.63|19
1647914280000|2022-03-22 01:58:00|2900.84|2893.14|2901.27|2893.57|2901.27|2893.57|2900.39|2892.69|14
1647914290000|2022-03-22 01:58:10|2901.08|2893.38|2900.75|2893.05|2901.54|2893.84|2900.54|2892.84|27
1647914300000|2022-03-22 01:58:20|2900.86|2893.16|2900.98|2893.28|2901.41|2893.71|2900.7|2893|28
1647914310000|2022-03-22 01:58:30|2901.01|2893.31|2900.72|2893.02|2901.43|2893.73|2900.6|2892.9|25
1647914320000|2022-03-22 01:58:40|2900.73|2893.03|2900.75|2893.05|2900.88|2893.18|2900.73|2893.03|6
1647914330000|2022-03-22 01:58:50|2900.96|2893.26|2900.8|2893.1|2901.21|2893.51|2900.8|2893.1|16
1647914340000|2022-03-22 01:59:00|2900.81|2893.11|2900.86|2893.16|2900.95|2893.25|2900.81|2893.11|10
1647914350000|2022-03-22 01:59:10|2900.87|2893.17|2901.4|2893.7|2901.76|2894.06|2900.74|2893.04|19
1647914360000|2022-03-22 01:59:20|2901.95|2894.25|2901.65|2893.95|2901.98|2894.28|2901.59|2893.89|9
1647914370000|2022-03-22 01:59:30|2901.66|2893.96|2901.9|2894.2|2902.92|2895.22|2901.57|2893.87|23
1647914380000|2022-03-22 01:59:40|2901.94|2894.24|2902.1|2894.4|2902.27|2894.57|2901.94|2894.24|25
1647914390000|2022-03-22 01:59:50|2902.18|2894.48|2902.35|2894.65|2902.35|2894.65|2901.78|2894.08|22
1647914400000|2022-03-22 02:00:00|2902.36|2894.66|2902.2|2894.5|2902.42|2894.72|2902.06|2894.36|27
1647914410000|2022-03-22 02:00:10|2902.21|2894.51|2902.17|2894.47|2902.39|2894.69|2901.88|2894.18|32
1647914420000|2022-03-22 02:00:20|2902.23|2894.53|2901.18|2893.48|2902.26|2894.56|2901.18|2893.48|21
1647914430000|2022-03-22 02:00:30|2901.47|2893.77|2901.64|2893.94|2902.1|2894.4|2901.36|2893.66|29
1647914440000|2022-03-22 02:00:40|2901.63|2893.93|2901.41|2893.71|2901.68|2893.98|2901.09|2893.39|15
1647914450000|2022-03-22 02:00:50|2901.36|2893.66|2900.96|2893.26|2901.92|2894.22|2900.42|2892.72|26
1647914460000|2022-03-22 02:01:00|2900.66|2892.96|2900.92|2893.22|2901.59|2893.89|2900.66|2892.96|20
1647914470000|2022-03-22 02:01:10|2900.93|2893.23|2901.24|2893.54|2901.52|2893.82|2900.85|2893.15|25
1647914480000|2022-03-22 02:01:20|2901.15|2893.45|2901.14|2893.44|2901.42|2893.72|2900.85|2893.15|27
1647914490000|2022-03-22 02:01:30|2901.17|2893.47|2900.96|2893.26|2901.44|2893.74|2900.78|2893.08|24
1647914500000|2022-03-22 02:01:40|2900.93|2893.23|2901.37|2893.67|2901.37|2893.67|2900.93|2893.23|8
1647914510000|2022-03-22 02:01:50|2900.9|2893.2|2900.96|2893.26|2901.03|2893.33|2900.82|2893.12|10
1647914520000|2022-03-22 02:02:00|2900.94|2893.24|2902.57|2894.87|2902.92|2895.22|2900.94|2893.24|24
1647914530000|2022-03-22 02:02:10|2902|2894.3|2902.36|2894.66|2902.56|2894.86|2901.91|2894.21|11
1647914540000|2022-03-22 02:02:20|2902.41|2894.71|2903.07|2895.37|2903.07|2895.37|2902.24|2894.54|31
1647914550000|2022-03-22 02:02:30|2903.01|2895.31|2913.37|2905.67|2913.37|2905.67|2902.66|2894.96|28
1647914560000|2022-03-22 02:02:40|2914.07|2906.37|2930.36|2922.66|2930.36|2922.66|2914.07|2906.37|40
1647914570000|2022-03-22 02:02:50|2928.56|2920.86|2929.99|2922.29|2932.15|2924.45|2926.75|2919.05|40
1647914580000|2022-03-22 02:03:00|2930.4|2922.7|2939|2931.3|2939|2931.3|2929.29|2921.59|35
1647914590000|2022-03-22 02:03:10|2937.38|2929.68|2940.95|2933.25|2941.02|2933.32|2933.63|2925.93|40
1647914600000|2022-03-22 02:03:20|2940.44|2932.74|2946.79|2939.09|2946.79|2939.09|2940.07|2932.37|39
1647914610000|2022-03-22 02:03:30|2946.95|2939.25|2946.91|2939.21|2950.16|2942.46|2946.11|2938.41|40
1647914620000|2022-03-22 02:03:40|2945.57|2937.87|2947.62|2939.92|2947.67|2939.97|2945.57|2937.87|40
1647914630000|2022-03-22 02:03:50|2946.87|2939.17|2947.3|2939.6|2948.5|2940.8|2946.02|2938.32|40
1647914640000|2022-03-22 02:04:00|2946.72|2939.02|2944.19|2936.49|2946.91|2939.21|2944.19|2936.49|38
1647914650000|2022-03-22 02:04:10|2943.74|2936.04|2946.73|2939.03|2947.23|2939.53|2942.9|2935.2|39
1647914660000|2022-03-22 02:04:20|2947.29|2939.59|2947.56|2939.86|2948.88|2941.18|2946.29|2938.59|37
1647914670000|2022-03-22 02:04:30|2947.59|2939.89|2946.18|2938.48|2949.21|2941.51|2946.18|2938.48|31
1647914680000|2022-03-22 02:04:40|2945.95|2938.25|2945.28|2937.58|2947.24|2939.54|2945|2937.3|39
1647914690000|2022-03-22 02:04:50|2945.24|2937.54|2945.03|2937.33|2946.93|2939.23|2944.82|2937.12|37
1647914700000|2022-03-22 02:05:00|2945.01|2937.31|2942.91|2935.21|2945.62|2937.92|2942.51|2934.81|38
1647914710000|2022-03-22 02:05:10|2942.61|2934.91|2939.51|2931.81|2942.62|2934.92|2939.51|2931.81|36
1647914720000|2022-03-22 02:05:20|2939.52|2931.82|2939.15|2931.45|2941.76|2934.06|2938.8|2931.1|39
1647914730000|2022-03-22 02:05:30|2939.14|2931.44|2934.91|2927.21|2939.14|2931.44|2934.47|2926.77|38
1647914740000|2022-03-22 02:05:40|2934.43|2926.73|2930.68|2922.98|2934.84|2927.14|2930.52|2922.82|40
1647914750000|2022-03-22 02:05:50|2927.72|2920.02|2924.58|2916.88|2928.31|2920.61|2924.51|2916.81|40
1647914760000|2022-03-22 02:06:00|2924.78|2917.08|2927.4|2919.7|2927.45|2919.75|2924.78|2917.08|38
1647914770000|2022-03-22 02:06:10|2928.59|2920.89|2929.65|2921.95|2929.65|2921.95|2927.37|2919.67|39
1647914780000|2022-03-22 02:06:20|2929.78|2922.08|2930.44|2922.74|2930.76|2923.06|2929.76|2922.06|33
1647914790000|2022-03-22 02:06:30|2930.47|2922.77|2931.11|2923.41|2931.56|2923.86|2930.29|2922.59|35
1647914800000|2022-03-22 02:06:40|2931.21|2923.51|2929.74|2922.04|2931.59|2923.89|2929.66|2921.96|34
1647914810000|2022-03-22 02:06:50|2929.88|2922.18|2928.58|2920.88|2929.88|2922.18|2928.09|2920.39|40
1647914820000|2022-03-22 02:07:00|2928.7|2921|2928.34|2920.64|2929.08|2921.38|2927.82|2920.12|38
1647914830000|2022-03-22 02:07:10|2928.23|2920.53|2927.14|2919.44|2929.08|2921.38|2926.83|2919.13|36
1647914840000|2022-03-22 02:07:20|2927.13|2919.43|2925.28|2917.58|2927.13|2919.43|2924.94|2917.24|39
1647914850000|2022-03-22 02:07:30|2924.87|2917.17|2921.51|2913.81|2925.53|2917.83|2921.34|2913.64|35
1647914860000|2022-03-22 02:07:40|2921.58|2913.88|2922.8|2915.1|2923.09|2915.39|2921.58|2913.88|37
1647914870000|2022-03-22 02:07:50|2923.17|2915.47|2924.5|2916.8|2924.97|2917.27|2922.17|2914.47|36
1647914880000|2022-03-22 02:08:00|2924.61|2916.91|2928.55|2920.85|2928.66|2920.96|2924.26|2916.56|34
1647914890000|2022-03-22 02:08:10|2928.22|2920.52|2927.38|2919.68|2928.25|2920.55|2926.72|2919.02|37
1647914900000|2022-03-22 02:08:20|2927.01|2919.31|2926.02|2918.32|2927.47|2919.77|2924.69|2916.99|39
1647914910000|2022-03-22 02:08:30|2925.54|2917.84|2926.05|2918.35|2926.89|2919.19|2925.54|2917.84|29
1647914920000|2022-03-22 02:08:40|2926.04|2918.34|2926.54|2918.84|2926.59|2918.89|2925.81|2918.11|31
1647914930000|2022-03-22 02:08:50|2926.64|2918.94|2927.82|2920.12|2927.9|2920.2|2926.45|2918.75|25
1647914940000|2022-03-22 02:09:00|2927.94|2920.24|2927.73|2920.03|2928.3|2920.6|2927.73|2920.03|26
1647914950000|2022-03-22 02:09:10|2927.53|2919.83|2929.15|2921.45|2929.15|2921.45|2927.44|2919.74|30
1647914960000|2022-03-22 02:09:20|2929.18|2921.48|2930.04|2922.34|2930.04|2922.34|2928.8|2921.1|36
1647914970000|2022-03-22 02:09:30|2930.11|2922.41|2930.47|2922.77|2931.06|2923.36|2929.87|2922.17|34
1647914980000|2022-03-22 02:09:40|2930.23|2922.53|2930.79|2923.09|2931.46|2923.76|2930.23|2922.53|32
1647914990000|2022-03-22 02:09:50|2930.38|2922.68|2930.63|2922.93|2931.62|2923.92|2930.26|2922.56|37
1647915000000|2022-03-22 02:10:00|2930.76|2923.06|2929.7|2922|2931.31|2923.61|2929.56|2921.86|36
1647915010000|2022-03-22 02:10:10|2929.68|2921.98|2929.95|2922.25|2930.11|2922.41|2927.73|2920.03|39
1647915020000|2022-03-22 02:10:20|2930.08|2922.38|2930.89|2923.19|2931.22|2923.52|2929.87|2922.17|30
1647915030000|2022-03-22 02:10:30|2931.06|2923.36|2936.78|2929.08|2936.83|2929.13|2930.9|2923.2|38
1647915040000|2022-03-22 02:10:40|2936.68|2928.98|2937.87|2930.17|2938.35|2930.65|2936.35|2928.65|38
1647915050000|2022-03-22 02:10:50|2937.83|2930.13|2937.76|2930.06|2938.26|2930.56|2937.35|2929.65|37
1647915060000|2022-03-22 02:11:00|2937.75|2930.05|2939.33|2931.63|2940.04|2932.34|2937.57|2929.87|32
1647915070000|2022-03-22 02:11:10|2939.35|2931.65|2938.1|2930.4|2939.35|2931.65|2938.1|2930.4|34
1647915080000|2022-03-22 02:11:20|2938.21|2930.51|2938.03|2930.33|2939.9|2932.2|2937.72|2930.02|34
1647915090000|2022-03-22 02:11:30|2938.38|2930.68|2939.91|2932.21|2939.93|2932.23|2938.38|2930.68|35
1647915100000|2022-03-22 02:11:40|2939.99|2932.29|2940.18|2932.48|2941.09|2933.39|2939.45|2931.75|37
1647915110000|2022-03-22 02:11:50|2939.8|2932.1|2938.26|2930.56|2940.67|2932.97|2937.83|2930.13|37
1647915120000|2022-03-22 02:12:00|2938.03|2930.33|2935.48|2927.78|2938.18|2930.48|2935.48|2927.78|38
1647915130000|2022-03-22 02:12:10|2935.74|2928.04|2935.27|2927.57|2935.95|2928.25|2934.99|2927.29|37
1647915140000|2022-03-22 02:12:20|2935.07|2927.37|2935.22|2927.52|2935.36|2927.66|2934.36|2926.66|35
1647915150000|2022-03-22 02:12:30|2934.76|2927.06|2934.99|2927.29|2935.73|2928.03|2934.6|2926.9|37
1647915160000|2022-03-22 02:12:40|2934.89|2927.19|2936.58|2928.88|2936.58|2928.88|2934.65|2926.95|36
1647915170000|2022-03-22 02:12:50|2937.13|2929.43|2937.49|2929.79|2937.8|2930.1|2937.13|2929.43|32
1647915180000|2022-03-22 02:13:00|2937.46|2929.76|2934.82|2927.12|2937.46|2929.76|2934.63|2926.93|36
1647915190000|2022-03-22 02:13:10|2934.91|2927.21|2933.09|2925.39|2934.92|2927.22|2933.09|2925.39|35
1647915200000|2022-03-22 02:13:20|2933.43|2925.73|2933.03|2925.33|2933.71|2926.01|2932.99|2925.29|37
1647915210000|2022-03-22 02:13:30|2933.02|2925.32|2933.15|2925.45|2933.6|2925.9|2932.84|2925.14|34
1647915220000|2022-03-22 02:13:40|2932.96|2925.26|2932.8|2925.1|2933.18|2925.48|2932.64|2924.94|31
1647915230000|2022-03-22 02:13:50|2932.65|2924.95|2933.6|2925.9|2933.95|2926.25|2932.65|2924.95|33
1647915240000|2022-03-22 02:14:00|2933.84|2926.14|2932.8|2925.1|2933.84|2926.14|2932.16|2924.46|38
1647915250000|2022-03-22 02:14:10|2932.47|2924.77|2933.36|2925.66|2933.62|2925.92|2932.47|2924.77|20
1647915260000|2022-03-22 02:14:20|2933.32|2925.62|2934.58|2926.88|2934.59|2926.89|2933.05|2925.35|34
1647915270000|2022-03-22 02:14:30|2934.56|2926.86|2934.61|2926.91|2934.91|2927.21|2934.43|2926.73|32
1647915280000|2022-03-22 02:14:40|2934.63|2926.93|2935.92|2928.22|2936.28|2928.58|2934.61|2926.91|26
1647915290000|2022-03-22 02:14:50|2935.71|2928.01|2935.49|2927.79|2935.75|2928.05|2935.35|2927.65|20
1647915300000|2022-03-22 02:15:00|2935.46|2927.76|2935.83|2928.13|2935.99|2928.29|2935.46|2927.76|17
1647915310000|2022-03-22 02:15:10|2935.84|2928.14|2938.75|2931.05|2938.75|2931.05|2935.84|2928.14|25
1647915320000|2022-03-22 02:15:20|2938.74|2931.04|2938.6|2930.9|2938.74|2931.04|2937.68|2929.98|37
1647915330000|2022-03-22 02:15:30|2938.1|2930.4|2938.15|2930.45|2938.87|2931.17|2937.74|2930.04|35
1647915340000|2022-03-22 02:15:40|2938.09|2930.39|2938.78|2931.08|2938.78|2931.08|2937.65|2929.95|36
1647915350000|2022-03-22 02:15:50|2938.2|2930.5|2941.68|2933.98|2941.7|2934|2938.2|2930.5|38
1647915360000|2022-03-22 02:16:00|2941.7|2934|2943.17|2935.47|2943.8|2936.1|2941.13|2933.43|35
1647915370000|2022-03-22 02:16:10|2943.25|2935.55|2944.76|2937.06|2944.78|2937.08|2942.76|2935.06|38
1647915380000|2022-03-22 02:16:20|2944.77|2937.07|2944.91|2937.21|2944.92|2937.22|2943.75|2936.05|36
1647915390000|2022-03-22 02:16:30|2944.25|2936.55|2944.48|2936.78|2945.11|2937.41|2943.94|2936.24|34
1647915400000|2022-03-22 02:16:40|2944.41|2936.71|2945.12|2937.42|2946.39|2938.69|2943.76|2936.06|37
1647915410000|2022-03-22 02:16:50|2945.41|2937.71|2947.08|2939.38|2947.57|2939.87|2944.87|2937.17|34
1647915420000|2022-03-22 02:17:00|2946.94|2939.24|2945.82|2938.12|2947.05|2939.35|2945.39|2937.69|38
1647915430000|2022-03-22 02:17:10|2945.8|2938.1|2945.09|2937.39|2945.8|2938.1|2944.9|2937.2|35
1647915440000|2022-03-22 02:17:20|2944.95|2937.25|2945.02|2937.32|2945.24|2937.54|2944.42|2936.72|31
1647915450000|2022-03-22 02:17:30|2945.04|2937.34|2944.65|2936.95|2945.16|2937.46|2944.52|2936.82|28
1647915460000|2022-03-22 02:17:40|2944.06|2936.36|2944.02|2936.32|2944.51|2936.81|2943.91|2936.21|36
1647915470000|2022-03-22 02:17:50|2944.06|2936.36|2943.88|2936.18|2944.26|2936.56|2942.98|2935.28|30
1647915480000|2022-03-22 02:18:00|2944.02|2936.32|2943.52|2935.82|2944.02|2936.32|2942.98|2935.28|29
1647915490000|2022-03-22 02:18:10|2943.09|2935.39|2943.48|2935.78|2943.7|2936|2942.64|2934.94|36
1647915500000|2022-03-22 02:18:20|2943.07|2935.37|2942.56|2934.86|2943.39|2935.69|2942.3|2934.6|32
1647915510000|2022-03-22 02:18:30|2942.44|2934.74|2942|2934.3|2942.44|2934.74|2941.67|2933.97|30
1647915520000|2022-03-22 02:18:40|2942.19|2934.49|2943.29|2935.59|2943.33|2935.63|2941.34|2933.64|36
1647915530000|2022-03-22 02:18:50|2943.07|2935.37|2942.9|2935.2|2943.39|2935.69|2942.87|2935.17|33
1647915540000|2022-03-22 02:19:00|2942.78|2935.08|2942.9|2935.2|2943.67|2935.97|2942.44|2934.74|37
1647915550000|2022-03-22 02:19:10|2942.95|2935.25|2942.86|2935.16|2943.03|2935.33|2942.35|2934.65|27
1647915560000|2022-03-22 02:19:20|2942.96|2935.26|2941.07|2933.37|2943.04|2935.34|2940.85|2933.15|39
1647915570000|2022-03-22 02:19:30|2941.04|2933.34|2941.48|2933.78|2941.73|2934.03|2940.23|2932.53|38
1647915580000|2022-03-22 02:19:40|2941.32|2933.62|2942.18|2934.48|2942.31|2934.61|2941.17|2933.47|29
1647915590000|2022-03-22 02:19:50|2942.04|2934.34|2942.7|2935|2942.7|2935|2941.17|2933.47|36
1647915600000|2022-03-22 02:20:00|2943.17|2935.47|2943.28|2935.58|2943.62|2935.92|2942.54|2934.84|37
1647915610000|2022-03-22 02:20:10|2943.22|2935.52|2944.14|2936.44|2944.57|2936.87|2943.22|2935.52|35
1647915620000|2022-03-22 02:20:20|2944.18|2936.48|2945.91|2938.21|2945.91|2938.21|2944.04|2936.34|35
1647915630000|2022-03-22 02:20:30|2945.94|2938.24|2945.92|2938.22|2945.96|2938.26|2945.03|2937.33|37
1647915640000|2022-03-22 02:20:40|2945.93|2938.23|2944.95|2937.25|2945.93|2938.23|2944.89|2937.19|35
1647915650000|2022-03-22 02:20:50|2944.93|2937.23|2945.6|2937.9|2945.67|2937.97|2944.3|2936.6|29
1647915660000|2022-03-22 02:21:00|2945.62|2937.92|2946.02|2938.32|2946.09|2938.39|2945.61|2937.91|32
1647915670000|2022-03-22 02:21:10|2946|2938.3|2946.11|2938.41|2946.12|2938.42|2945.96|2938.26|28
1647915680000|2022-03-22 02:21:20|2946.17|2938.47|2946.3|2938.6|2946.3|2938.6|2945.92|2938.22|31
1647915690000|2022-03-22 02:21:30|2946.29|2938.59|2945.59|2937.89|2946.36|2938.66|2945.42|2937.72|36
1647915700000|2022-03-22 02:21:40|2945.88|2938.18|2946.3|2938.6|2946.53|2938.83|2945.35|2937.65|31
1647915710000|2022-03-22 02:21:50|2945.87|2938.17|2945.62|2937.92|2946.35|2938.65|2945.01|2937.31|33
1647915720000|2022-03-22 02:22:00|2945.14|2937.44|2944.98|2937.28|2945.56|2937.86|2944.85|2937.15|36
1647915730000|2022-03-22 02:22:10|2945.02|2937.32|2943.6|2935.9|2945.22|2937.52|2943.43|2935.73|29
1647915740000|2022-03-22 02:22:20|2943.58|2935.88|2943.84|2936.14|2943.88|2936.18|2943.42|2935.72|36
1647915750000|2022-03-22 02:22:30|2943.74|2936.04|2943.65|2935.95|2943.84|2936.14|2943.57|2935.87|27
1647915760000|2022-03-22 02:22:40|2943.72|2936.02|2943.88|2936.18|2944.54|2936.84|2943.63|2935.93|28
1647915770000|2022-03-22 02:22:50|2943.9|2936.2|2944.21|2936.51|2944.3|2936.6|2943.84|2936.14|33
1647915780000|2022-03-22 02:23:00|2944.25|2936.55|2944.45|2936.75|2944.76|2937.06|2944.08|2936.38|30
1647915790000|2022-03-22 02:23:10|2944.44|2936.74|2945.25|2937.55|2945.59|2937.89|2944.02|2936.32|35
1647915800000|2022-03-22 02:23:20|2945.07|2937.37|2946.89|2939.19|2947.25|2939.55|2945.07|2937.37|34
1647915810000|2022-03-22 02:23:30|2946.62|2938.92|2950.51|2942.81|2951.26|2943.56|2946.59|2938.89|39
1647915820000|2022-03-22 02:23:40|2950.38|2942.68|2949.57|2941.87|2950.38|2942.68|2949.09|2941.39|39
1647915830000|2022-03-22 02:23:50|2949.42|2941.72|2950.25|2942.55|2950.25|2942.55|2948.73|2941.03|34
1647915840000|2022-03-22 02:24:00|2949.65|2941.95|2950.65|2942.95|2950.94|2943.24|2949.46|2941.76|32
1647915850000|2022-03-22 02:24:10|2950.08|2942.38|2950.8|2943.1|2950.8|2943.1|2949.83|2942.13|39
1647915860000|2022-03-22 02:24:20|2950.83|2943.13|2951.11|2943.41|2951.83|2944.13|2950.11|2942.41|38
1647915870000|2022-03-22 02:24:30|2951.29|2943.59|2952.47|2944.77|2952.57|2944.87|2951.17|2943.47|31
1647915880000|2022-03-22 02:24:40|2952.96|2945.26|2953.15|2945.45|2954.1|2946.4|2952.7|2945|36
1647915890000|2022-03-22 02:24:50|2953.19|2945.49|2953.46|2945.76|2953.7|2946|2953.11|2945.41|34
1647915900000|2022-03-22 02:25:00|2953.56|2945.86|2953.95|2946.25|2954.34|2946.64|2953.56|2945.86|33
1647915910000|2022-03-22 02:25:10|2953.89|2946.19|2953.75|2946.05|2954.19|2946.49|2953.53|2945.83|33
1647915920000|2022-03-22 02:25:20|2953.91|2946.21|2955.62|2947.92|2955.62|2947.92|2953.91|2946.21|24
1647915930000|2022-03-22 02:25:30|2955.67|2947.97|2957.61|2949.91|2958.22|2950.52|2955.67|2947.97|36
1647915940000|2022-03-22 02:25:40|2957.66|2949.96|2958.84|2951.14|2958.93|2951.23|2957.51|2949.81|38
1647915950000|2022-03-22 02:25:50|2958.86|2951.16|2956.91|2949.21|2958.89|2951.19|2956.81|2949.11|38
1647915960000|2022-03-22 02:26:00|2957.18|2949.48|2956.71|2949.01|2957.18|2949.48|2956.3|2948.6|39
1647915970000|2022-03-22 02:26:10|2956.7|2949|2955.63|2947.93|2956.78|2949.08|2955.43|2947.73|37
1647915980000|2022-03-22 02:26:20|2955.52|2947.82|2954.67|2946.97|2955.95|2948.25|2954.41|2946.71|39
1647915990000|2022-03-22 02:26:30|2954.61|2946.91|2953.02|2945.32|2954.66|2946.96|2953.02|2945.32|36
1647916000000|2022-03-22 02:26:40|2952.95|2945.25|2953.39|2945.69|2953.75|2946.05|2952.9|2945.2|30
1647916010000|2022-03-22 02:26:50|2953.29|2945.59|2953.81|2946.11|2953.86|2946.16|2952.93|2945.23|33
1647916020000|2022-03-22 02:27:00|2953.84|2946.14|2952.82|2945.12|2953.84|2946.14|2952.69|2944.99|35
1647916030000|2022-03-22 02:27:10|2953.06|2945.36|2953.82|2946.12|2953.85|2946.15|2952.54|2944.84|38
1647916040000|2022-03-22 02:27:20|2953.89|2946.19|2953.67|2945.97|2954.3|2946.6|2952.71|2945.01|36
1647916050000|2022-03-22 02:27:30|2953.66|2945.96|2955.65|2947.95|2955.76|2948.06|2952.67|2944.97|34
1647916060000|2022-03-22 02:27:40|2955.51|2947.81|2956.15|2948.45|2956.31|2948.61|2955.19|2947.49|32
1647916070000|2022-03-22 02:27:50|2956.2|2948.5|2955.45|2947.75|2956.27|2948.57|2955.13|2947.43|33
1647916080000|2022-03-22 02:28:00|2955.61|2947.91|2958.26|2950.56|2958.62|2950.92|2954.85|2947.15|37
1647916090000|2022-03-22 02:28:10|2958.57|2950.87|2958.77|2951.07|2958.94|2951.24|2957.76|2950.06|34
1647916100000|2022-03-22 02:28:20|2958.76|2951.06|2961.55|2953.85|2961.55|2953.85|2958.67|2950.97|37
1647916110000|2022-03-22 02:28:30|2961.67|2953.97|2962.69|2954.99|2962.73|2955.03|2961.36|2953.66|36
1647916120000|2022-03-22 02:28:40|2962.71|2955.01|2963.4|2955.7|2963.44|2955.74|2962.53|2954.83|39
1647916130000|2022-03-22 02:28:50|2963.43|2955.73|2966.08|2958.38|2967.64|2959.94|2963.31|2955.61|37
1647916140000|2022-03-22 02:29:00|2966.88|2959.18|2967.72|2960.02|2967.78|2960.08|2966.62|2958.92|37
1647916150000|2022-03-22 02:29:10|2967.76|2960.06|2967.71|2960.01|2968.6|2960.9|2967.39|2959.69|34
1647916160000|2022-03-22 02:29:20|2967.73|2960.03|2968.05|2960.35|2968.69|2960.99|2967.73|2960.03|34
1647916170000|2022-03-22 02:29:30|2967.96|2960.26|2967.2|2959.5|2967.96|2960.26|2966.61|2958.91|38
1647916180000|2022-03-22 02:29:40|2967.16|2959.46|2965.28|2957.58|2967.3|2959.6|2965.23|2957.53|38
1647916190000|2022-03-22 02:29:50|2965.32|2957.62|2966.86|2959.16|2966.86|2959.16|2964.66|2956.96|40
1647916200000|2022-03-22 02:30:00|2966.95|2959.25|2967.44|2959.74|2969.53|2961.83|2966.47|2958.77|40
1647916210000|2022-03-22 02:30:10|2967.49|2959.79|2964.4|2956.7|2967.82|2960.12|2964.05|2956.35|38
1647916220000|2022-03-22 02:30:20|2964.5|2956.8|2964.69|2956.99|2965.48|2957.78|2964.34|2956.64|37
1647916230000|2022-03-22 02:30:30|2964.67|2956.97|2962.39|2954.69|2964.67|2956.97|2962.39|2954.69|35
1647916240000|2022-03-22 02:30:40|2962.43|2954.73|2962.25|2954.55|2963.47|2955.77|2961.89|2954.19|37
1647916250000|2022-03-22 02:30:50|2962|2954.3|2960.25|2952.55|2962.37|2954.67|2958.86|2951.16|40
1647916260000|2022-03-22 02:31:00|2960.49|2952.79|2961.5|2953.8|2961.5|2953.8|2959.38|2951.68|37
1647916270000|2022-03-22 02:31:10|2961.49|2953.79|2961.93|2954.23|2961.93|2954.23|2960.96|2953.26|40
1647916280000|2022-03-22 02:31:20|2962.76|2955.06|2961.74|2954.04|2962.76|2955.06|2960.61|2952.91|40
1647916290000|2022-03-22 02:31:30|2961.73|2954.03|2960.96|2953.26|2961.8|2954.1|2959.56|2951.86|40
1647916300000|2022-03-22 02:31:40|2961.13|2953.43|2962.51|2954.81|2962.53|2954.83|2960.88|2953.18|35
1647916310000|2022-03-22 02:31:50|2962.77|2955.07|2962.04|2954.34|2962.98|2955.28|2961.8|2954.1|29
1647916320000|2022-03-22 02:32:00|2962.27|2954.57|2964.3|2956.6|2964.33|2956.63|2962.06|2954.36|30
1647916330000|2022-03-22 02:32:10|2963.84|2956.14|2964.53|2956.83|2964.59|2956.89|2963.84|2956.14|34
1647916340000|2022-03-22 02:32:20|2964.52|2956.82|2967.37|2959.67|2967.5|2959.8|2964.5|2956.8|38
1647916350000|2022-03-22 02:32:30|2967.36|2959.66|2967.57|2959.87|2967.74|2960.04|2966.61|2958.91|38
1647916360000|2022-03-22 02:32:40|2967.51|2959.81|2967.33|2959.63|2968.04|2960.34|2966.69|2958.99|37
1647916370000|2022-03-22 02:32:50|2967.34|2959.64|2965.06|2957.36|2967.55|2959.85|2964.87|2957.17|38
1647916380000|2022-03-22 02:33:00|2965.08|2957.38|2964.96|2957.26|2966.01|2958.31|2964.71|2957.01|35
1647916390000|2022-03-22 02:33:10|2965.21|2957.51|2966.91|2959.21|2966.99|2959.29|2964.98|2957.28|39
1647916400000|2022-03-22 02:33:20|2966.44|2958.74|2967.15|2959.45|2967.16|2959.46|2965.82|2958.12|37
1647916410000|2022-03-22 02:33:30|2967.16|2959.46|2967.97|2960.27|2967.97|2960.27|2966.66|2958.96|31
1647916420000|2022-03-22 02:33:40|2967.96|2960.26|2967.15|2959.45|2968.11|2960.41|2966.54|2958.84|37
1647916430000|2022-03-22 02:33:50|2966.73|2959.03|2966.72|2959.02|2967.26|2959.56|2966.56|2958.86|32
1647916440000|2022-03-22 02:34:00|2966.73|2959.03|2967.87|2960.17|2967.87|2960.17|2966.73|2959.03|20
1647916450000|2022-03-22 02:34:10|2967.75|2960.05|2965.14|2957.44|2967.75|2960.05|2964.54|2956.84|30
1647916460000|2022-03-22 02:34:20|2964.83|2957.13|2963.39|2955.69|2964.83|2957.13|2962.93|2955.23|38
1647916470000|2022-03-22 02:34:30|2963.42|2955.72|2964.66|2956.96|2964.84|2957.14|2962.74|2955.04|35
1647916480000|2022-03-22 02:34:40|2964.67|2956.97|2965.3|2957.6|2965.94|2958.24|2963.66|2955.96|35
1647916490000|2022-03-22 02:34:50|2965.97|2958.27|2965.73|2958.03|2966.18|2958.48|2965.16|2957.46|29
1647916500000|2022-03-22 02:35:00|2965.7|2958|2963.69|2955.99|2965.76|2958.06|2963.31|2955.61|34
1647916510000|2022-03-22 02:35:10|2963.42|2955.72|2961.78|2954.08|2963.97|2956.27|2961.17|2953.47|39
1647916520000|2022-03-22 02:35:20|2961.29|2953.59|2961.56|2953.86|2962.34|2954.64|2960.59|2952.89|35
1647916530000|2022-03-22 02:35:30|2961.38|2953.68|2961.82|2954.12|2962.67|2954.97|2960.73|2953.03|36
1647916540000|2022-03-22 02:35:40|2961.79|2954.09|2960.1|2952.4|2961.8|2954.1|2960.1|2952.4|33
1647916550000|2022-03-22 02:35:50|2960.42|2952.72|2959.65|2951.95|2960.5|2952.8|2959.65|2951.95|21
1647916560000|2022-03-22 02:36:00|2960.64|2952.94|2959.44|2951.74|2960.98|2953.28|2959.44|2951.74|30
1647916570000|2022-03-22 02:36:10|2959.49|2951.79|2959.89|2952.19|2960.3|2952.6|2958.91|2951.21|31
1647916580000|2022-03-22 02:36:20|2960.04|2952.34|2960.08|2952.38|2960.63|2952.93|2959.62|2951.92|34
1647916590000|2022-03-22 02:36:30|2959.93|2952.23|2958.98|2951.28|2960.28|2952.58|2958.98|2951.28|33
1647916600000|2022-03-22 02:36:40|2959.12|2951.42|2959.8|2952.1|2959.8|2952.1|2958.44|2950.74|37
1647916610000|2022-03-22 02:36:50|2959.89|2952.19|2960.31|2952.61|2961.27|2953.57|2959.89|2952.19|35
1647916620000|2022-03-22 02:37:00|2960.3|2952.6|2959.04|2951.34|2960.6|2952.9|2958.93|2951.23|38
1647916630000|2022-03-22 02:37:10|2958.93|2951.23|2958.24|2950.54|2959.26|2951.56|2957.68|2949.98|36
1647916640000|2022-03-22 02:37:20|2958.15|2950.45|2958.52|2950.82|2958.52|2950.82|2957.64|2949.94|35
1647916650000|2022-03-22 02:37:30|2958.29|2950.59|2957.6|2949.9|2958.29|2950.59|2957.48|2949.78|35
1647916660000|2022-03-22 02:37:40|2957.67|2949.97|2957.12|2949.42|2958.19|2950.49|2956.92|2949.22|30
1647916670000|2022-03-22 02:37:50|2957.08|2949.38|2959.2|2951.5|2959.31|2951.61|2957.08|2949.38|32
1647916680000|2022-03-22 02:38:00|2959.17|2951.47|2959.13|2951.43|2959.17|2951.47|2958.01|2950.31|32
1647916690000|2022-03-22 02:38:10|2958.76|2951.06|2958.84|2951.14|2959.63|2951.93|2958.43|2950.73|32
1647916700000|2022-03-22 02:38:20|2958.95|2951.25|2959.32|2951.62|2960.22|2952.52|2958.89|2951.19|24
1647916710000|2022-03-22 02:38:30|2959.29|2951.59|2960.03|2952.33|2960.03|2952.33|2959.24|2951.54|16
1647916720000|2022-03-22 02:38:40|2959.98|2952.28|2960.97|2953.27|2961.35|2953.65|2959.98|2952.28|26
1647916730000|2022-03-22 02:38:50|2961.1|2953.4|2960.52|2952.82|2961.1|2953.4|2960.45|2952.75|24
1647916740000|2022-03-22 02:39:00|2960.54|2952.84|2960.86|2953.16|2960.98|2953.28|2960.47|2952.77|17
1647916750000|2022-03-22 02:39:10|2960.98|2953.28|2961.07|2953.37|2961.43|2953.73|2960.88|2953.18|23
1647916760000|2022-03-22 02:39:20|2961.09|2953.39|2962.06|2954.36|2962.67|2954.97|2960.96|2953.26|35
1647916770000|2022-03-22 02:39:30|2962.1|2954.4|2962.23|2954.53|2962.72|2955.02|2962.1|2954.4|29
1647916780000|2022-03-22 02:39:40|2962.4|2954.7|2962.93|2955.23|2962.93|2955.23|2962.23|2954.53|16
1647916790000|2022-03-22 02:39:50|2962.23|2954.53|2963.65|2955.95|2964.42|2956.72|2962.23|2954.53|31
1647916800000|2022-03-22 02:40:00|2963.47|2955.77|2962.44|2954.74|2964.67|2956.97|2962.43|2954.73|32
1647916810000|2022-03-22 02:40:10|2962.48|2954.78|2963.12|2955.42|2963.24|2955.54|2962.48|2954.78|37
1647916820000|2022-03-22 02:40:20|2963.04|2955.34|2962.54|2954.84|2963.21|2955.51|2962.3|2954.6|35
1647916830000|2022-03-22 02:40:30|2962.55|2954.85|2962.03|2954.33|2963.11|2955.41|2961.52|2953.82|35
1647916840000|2022-03-22 02:40:40|2961.71|2954.01|2961.35|2953.65|2962.13|2954.43|2960.84|2953.14|32
1647916850000|2022-03-22 02:40:50|2961.37|2953.67|2960.99|2953.29|2962.08|2954.38|2960.72|2953.02|32
1647916860000|2022-03-22 02:41:00|2960.86|2953.16|2961.06|2953.36|2961.44|2953.74|2960.51|2952.81|30
1647916870000|2022-03-22 02:41:10|2961.26|2953.56|2961.81|2954.11|2961.81|2954.11|2960.72|2953.02|28
1647916880000|2022-03-22 02:41:20|2962.08|2954.38|2964.1|2956.4|2965.09|2957.39|2961.31|2953.61|33
1647916890000|2022-03-22 02:41:30|2964.14|2956.44|2964.92|2957.22|2964.95|2957.25|2963.16|2955.46|38
1647916900000|2022-03-22 02:41:40|2964.87|2957.17|2964.11|2956.41|2965.07|2957.37|2963.85|2956.15|27
1647916910000|2022-03-22 02:41:50|2964.15|2956.45|2963.55|2955.85|2964.71|2957.01|2963.46|2955.76|28
1647916920000|2022-03-22 02:42:00|2964.4|2956.7|2963.24|2955.54|2964.4|2956.7|2962.56|2954.86|31
1647916930000|2022-03-22 02:42:10|2962.63|2954.93|2964.18|2956.48|2964.33|2956.63|2962.55|2954.85|30
1647916940000|2022-03-22 02:42:20|2964.39|2956.69|2963.29|2955.59|2964.39|2956.69|2962.89|2955.19|23
1647916950000|2022-03-22 02:42:30|2963.34|2955.64|2963.23|2955.53|2963.35|2955.65|2962.7|2955|14
1647916960000|2022-03-22 02:42:40|2963.21|2955.51|2964.11|2956.41|2964.26|2956.56|2962.78|2955.08|12
1647916970000|2022-03-22 02:42:50|2964.13|2956.43|2964.34|2956.64|2964.4|2956.7|2963.26|2955.56|21
1647916980000|2022-03-22 02:43:00|2964.35|2956.65|2964.54|2956.84|2964.89|2957.19|2964.26|2956.56|21
1647916990000|2022-03-22 02:43:10|2964.68|2956.98|2964.6|2956.9|2964.8|2957.1|2964.6|2956.9|4
1647917000000|2022-03-22 02:43:20|2964.68|2956.98|2964.86|2957.16|2964.92|2957.22|2964.67|2956.97|4
1647917010000|2022-03-22 02:43:30|2965.3|2957.6|2964.99|2957.29|2965.5|2957.8|2964.75|2957.05|31
1647917020000|2022-03-22 02:43:40|2964.98|2957.28|2964.81|2957.11|2965.15|2957.45|2964.79|2957.09|32
1647917030000|2022-03-22 02:43:50|2964.8|2957.1|2965.07|2957.37|2965.12|2957.42|2964.49|2956.79|25
1647917040000|2022-03-22 02:44:00|2965.06|2957.36|2965.37|2957.67|2965.95|2958.25|2965.06|2957.36|27
1647917050000|2022-03-22 02:44:10|2965.29|2957.59|2968.02|2960.32|2968.16|2960.46|2965.29|2957.59|32
1647917060000|2022-03-22 02:44:20|2968.26|2960.56|2971.92|2964.22|2971.92|2964.22|2968.03|2960.33|39
1647917070000|2022-03-22 02:44:30|2971.8|2964.1|2973.48|2965.78|2974.57|2966.87|2971.48|2963.78|38
1647917080000|2022-03-22 02:44:40|2972.78|2965.08|2974.13|2966.43|2974.37|2966.67|2972.78|2965.08|37
1647917090000|2022-03-22 02:44:50|2974.35|2966.65|2973.32|2965.62|2974.35|2966.65|2972.73|2965.03|35
1647917100000|2022-03-22 02:45:00|2973.57|2965.87|2974.39|2966.69|2974.64|2966.94|2973.41|2965.71|34
1647917110000|2022-03-22 02:45:10|2974.35|2966.65|2976.25|2968.55|2976.25|2968.55|2973.52|2965.82|35
1647917120000|2022-03-22 02:45:20|2976.32|2968.62|2974.27|2966.57|2976.6|2968.9|2973.59|2965.89|40
1647917130000|2022-03-22 02:45:30|2974.24|2966.54|2974.51|2966.81|2974.91|2967.21|2973.53|2965.83|35
1647917140000|2022-03-22 02:45:40|2974.5|2966.8|2973.87|2966.17|2974.74|2967.04|2973.65|2965.95|33
1647917150000|2022-03-22 02:45:50|2973.21|2965.51|2974.68|2966.98|2974.68|2966.98|2973.13|2965.43|31
1647917160000|2022-03-22 02:46:00|2973.67|2965.97|2974.46|2966.76|2974.84|2967.14|2973.13|2965.43|36
1647917170000|2022-03-22 02:46:10|2972.98|2965.28|2974.82|2967.12|2975.1|2967.4|2972.97|2965.27|35
1647917180000|2022-03-22 02:46:20|2974.67|2966.97|2973.91|2966.21|2974.72|2967.02|2973.91|2966.21|23
1647917190000|2022-03-22 02:46:30|2973.9|2966.2|2976.28|2968.58|2976.61|2968.91|2972.86|2965.16|23
1647917200000|2022-03-22 02:46:40|2976.74|2969.04|2979.34|2971.64|2979.34|2971.64|2976.59|2968.89|27
1647917210000|2022-03-22 02:46:50|2978.95|2971.25|2979.25|2971.55|2979.72|2972.02|2977.91|2970.21|31
1647917220000|2022-03-22 02:47:00|2978.23|2970.53|2975.52|2967.82|2978.23|2970.53|2975.02|2967.32|38
1647917230000|2022-03-22 02:47:10|2975.68|2967.98|2977.09|2969.39|2977.09|2969.39|2974.99|2967.29|39
1647917240000|2022-03-22 02:47:20|2977.07|2969.37|2976.59|2968.89|2977.65|2969.95|2975.95|2968.25|36
1647917250000|2022-03-22 02:47:30|2976.58|2968.88|2976.19|2968.49|2976.58|2968.88|2974.74|2967.04|38
1647917260000|2022-03-22 02:47:40|2975.39|2967.69|2976.65|2968.95|2976.91|2969.21|2975.39|2967.69|32
1647917270000|2022-03-22 02:47:50|2976.66|2968.96|2975.46|2967.76|2976.72|2969.02|2975.13|2967.43|36
1647917280000|2022-03-22 02:48:00|2975.38|2967.68|2975.23|2967.53|2976.09|2968.39|2975.16|2967.46|36
1647917290000|2022-03-22 02:48:10|2975.71|2968.01|2975.39|2967.69|2975.92|2968.22|2974.98|2967.28|34
1647917300000|2022-03-22 02:48:20|2975.38|2967.68|2973.5|2965.8|2975.5|2967.8|2972.37|2964.67|38
1647917310000|2022-03-22 02:48:30|2973.42|2965.72|2972.98|2965.28|2973.42|2965.72|2972.71|2965.01|32
1647917320000|2022-03-22 02:48:40|2973.49|2965.79|2976.58|2968.88|2977.05|2969.35|2972.86|2965.16|33
1647917330000|2022-03-22 02:48:50|2976.61|2968.91|2977.11|2969.41|2977.34|2969.64|2976.61|2968.91|25
1647917340000|2022-03-22 02:49:00|2977.32|2969.62|2978.34|2970.64|2978.35|2970.65|2977.08|2969.38|28
1647917350000|2022-03-22 02:49:10|2978.41|2970.71|2979.38|2971.68|2979.58|2971.88|2978.41|2970.71|32
1647917360000|2022-03-22 02:49:20|2979.3|2971.6|2980.52|2972.82|2980.71|2973.01|2979.3|2971.6|24
1647917370000|2022-03-22 02:49:30|2980.43|2972.73|2980.81|2973.11|2980.97|2973.27|2980.23|2972.53|33
1647917380000|2022-03-22 02:49:40|2980.83|2973.13|2982.49|2974.79|2982.49|2974.79|2980.73|2973.03|36
1647917390000|2022-03-22 02:49:50|2982.47|2974.77|2981.48|2973.78|2982.47|2974.77|2981.29|2973.59|36
1647917400000|2022-03-22 02:50:00|2981.43|2973.73|2980.55|2972.85|2982.12|2974.42|2979.99|2972.29|33
1647917410000|2022-03-22 02:50:10|2980.58|2972.88|2980.13|2972.43|2980.7|2973|2979.71|2972.01|33
1647917420000|2022-03-22 02:50:20|2979.85|2972.15|2979.22|2971.52|2979.86|2972.16|2978.29|2970.59|30
1647917430000|2022-03-22 02:50:30|2978.76|2971.06|2978.95|2971.25|2979.06|2971.36|2978.12|2970.42|32
1647917440000|2022-03-22 02:50:40|2978.94|2971.24|2977.85|2970.15|2978.94|2971.24|2977.83|2970.13|27
1647917450000|2022-03-22 02:50:50|2977.83|2970.13|2977.37|2969.67|2977.91|2970.21|2977.36|2969.66|23
1647917460000|2022-03-22 02:51:00|2977.36|2969.66|2977.98|2970.28|2978.71|2971.01|2977.36|2969.66|25
1647917470000|2022-03-22 02:51:10|2977.63|2969.93|2977.63|2969.93|2977.78|2970.08|2977.01|2969.31|23
1647917480000|2022-03-22 02:51:20|2977.88|2970.18|2977.83|2970.13|2978.73|2971.03|2977.31|2969.61|36
1647917490000|2022-03-22 02:51:30|2977.84|2970.14|2979.12|2971.42|2979.12|2971.42|2976.95|2969.25|33
1647917500000|2022-03-22 02:51:40|2978.84|2971.14|2979.64|2971.94|2979.64|2971.94|2978.81|2971.11|34
1647917510000|2022-03-22 02:51:50|2979.57|2971.87|2979.59|2971.89|2979.66|2971.96|2979.27|2971.57|17
1647917520000|2022-03-22 02:52:00|2979.4|2971.7|2980.95|2973.25|2981.32|2973.62|2979.4|2971.7|29
1647917530000|2022-03-22 02:52:10|2980.96|2973.26|2980.49|2972.79|2980.96|2973.26|2980.26|2972.56|35
1647917540000|2022-03-22 02:52:20|2980.48|2972.78|2980.17|2972.47|2980.48|2972.78|2980|2972.3|20
1647917550000|2022-03-22 02:52:30|2979.75|2972.05|2980.43|2972.73|2980.6|2972.9|2979.75|2972.05|25
1647917560000|2022-03-22 02:52:40|2980.44|2972.74|2980.35|2972.65|2980.53|2972.83|2980.33|2972.63|24
1647917570000|2022-03-22 02:52:50|2980.43|2972.73|2980.58|2972.88|2981.37|2973.67|2980.36|2972.66|33
1647917580000|2022-03-22 02:53:00|2980.71|2973.01|2981.08|2973.38|2981.39|2973.69|2980.62|2972.92|25
1647917590000|2022-03-22 02:53:10|2980.89|2973.19|2979.96|2972.26|2980.91|2973.21|2979.9|2972.2|35
1647917600000|2022-03-22 02:53:20|2980.47|2972.77|2980.21|2972.51|2980.54|2972.84|2979.83|2972.13|35
1647917610000|2022-03-22 02:53:30|2980|2972.3|2980.12|2972.42|2980.41|2972.71|2979.98|2972.28|36
1647917620000|2022-03-22 02:53:40|2980.17|2972.47|2979.9|2972.2|2980.21|2972.51|2979.81|2972.11|33
1647917630000|2022-03-22 02:53:50|2980.05|2972.35|2979.25|2971.55|2980.12|2972.42|2979.16|2971.46|31
1647917640000|2022-03-22 02:54:00|2979.18|2971.48|2978.48|2970.78|2979.18|2971.48|2977.93|2970.23|33
1647917650000|2022-03-22 02:54:10|2978.72|2971.02|2977.91|2970.21|2978.72|2971.02|2977.67|2969.97|34
1647917660000|2022-03-22 02:54:20|2977.93|2970.23|2978.27|2970.57|2978.63|2970.93|2977.91|2970.21|33
1647917670000|2022-03-22 02:54:30|2978.28|2970.58|2977.89|2970.19|2978.29|2970.59|2977.87|2970.17|32
1647917680000|2022-03-22 02:54:40|2977.88|2970.18|2978.23|2970.53|2978.45|2970.75|2977.32|2969.62|31
1647917690000|2022-03-22 02:54:50|2978.25|2970.55|2977.5|2969.8|2978.41|2970.71|2977.39|2969.69|22
1647917700000|2022-03-22 02:55:00|2977.29|2969.59|2975.85|2968.15|2977.29|2969.59|2975.67|2967.97|33
1647917710000|2022-03-22 02:55:10|2975.94|2968.24|2974.59|2966.89|2976.14|2968.44|2974.29|2966.59|39
1647917720000|2022-03-22 02:55:20|2974.61|2966.91|2974.16|2966.46|2974.65|2966.95|2973.9|2966.2|36
1647917730000|2022-03-22 02:55:30|2974.03|2966.33|2974.56|2966.86|2974.69|2966.99|2974.03|2966.33|33
1647917740000|2022-03-22 02:55:40|2974.48|2966.78|2974.47|2966.77|2974.78|2967.08|2974.4|2966.7|31
1647917750000|2022-03-22 02:55:50|2974.27|2966.57|2974.2|2966.5|2974.48|2966.78|2973.96|2966.26|34
1647917760000|2022-03-22 02:56:00|2974.29|2966.59|2974.1|2966.4|2974.29|2966.59|2973.95|2966.25|31
1647917770000|2022-03-22 02:56:10|2974.01|2966.31|2974.35|2966.65|2974.65|2966.95|2973.89|2966.19|38
1647917780000|2022-03-22 02:56:20|2974.34|2966.64|2973.01|2965.31|2974.34|2966.64|2972.96|2965.26|37
1647917790000|2022-03-22 02:56:30|2972.89|2965.19|2973.26|2965.56|2973.7|2966|2972.89|2965.19|28
1647917800000|2022-03-22 02:56:40|2973.3|2965.6|2972.88|2965.18|2973.5|2965.8|2972.84|2965.14|32
1647917810000|2022-03-22 02:56:50|2972.89|2965.19|2973.11|2965.41|2973.69|2965.99|2972.8|2965.1|32
1647917820000|2022-03-22 02:57:00|2972.98|2965.28|2972.91|2965.21|2973.44|2965.74|2972.84|2965.14|35
1647917830000|2022-03-22 02:57:10|2972.96|2965.26|2974.14|2966.44|2974.14|2966.44|2972.96|2965.26|24
1647917840000|2022-03-22 02:57:20|2974.28|2966.58|2974.35|2966.65|2974.57|2966.87|2974.28|2966.58|23
1647917850000|2022-03-22 02:57:30|2974.4|2966.7|2974.41|2966.71|2974.7|2967|2974.18|2966.48|29
1647917860000|2022-03-22 02:57:40|2974.43|2966.73|2974.3|2966.6|2974.46|2966.76|2974.07|2966.37|34
1647917870000|2022-03-22 02:57:50|2974.58|2966.88|2974.41|2966.71|2974.58|2966.88|2974.15|2966.45|26
1647917880000|2022-03-22 02:58:00|2974.4|2966.7|2974.39|2966.69|2974.64|2966.94|2974.07|2966.37|24
1647917890000|2022-03-22 02:58:10|2974.41|2966.71|2974.28|2966.58|2974.65|2966.95|2974.04|2966.34|31
1647917900000|2022-03-22 02:58:20|2974.31|2966.61|2974.42|2966.72|2974.43|2966.73|2974.24|2966.54|36
1647917910000|2022-03-22 02:58:30|2974.21|2966.51|2975.08|2967.38|2975.25|2967.55|2974.09|2966.39|35
1647917920000|2022-03-22 02:58:40|2975.07|2967.37|2974.53|2966.83|2975.23|2967.53|2974.41|2966.71|37
1647917930000|2022-03-22 02:58:50|2974.36|2966.66|2972.45|2964.75|2974.4|2966.7|2972.45|2964.75|38
1647917940000|2022-03-22 02:59:00|2972.28|2964.58|2972.33|2964.63|2972.97|2965.27|2972.28|2964.58|36
1647917950000|2022-03-22 02:59:10|2972.72|2965.02|2972.72|2965.02|2972.89|2965.19|2972.33|2964.63|28
1647917960000|2022-03-22 02:59:20|2972.71|2965.01|2970.17|2962.47|2972.72|2965.02|2970.17|2962.47|35
1647917970000|2022-03-22 02:59:30|2970.13|2962.43|2970.39|2962.69|2971.07|2963.37|2970.11|2962.41|33
1647917980000|2022-03-22 02:59:40|2970.32|2962.62|2968.74|2961.04|2970.36|2962.66|2968.74|2961.04|38
1647917990000|2022-03-22 02:59:50|2968.73|2961.03|2969.05|2961.35|2969.57|2961.87|2968.29|2960.59|35
1647918000000|2022-03-22 03:00:00|2968.92|2961.22|2973.07|2965.37|2973.07|2965.37|2968.83|2961.13|38
1647918010000|2022-03-22 03:00:10|2972.66|2964.96|2972.73|2965.03|2972.94|2965.24|2972.02|2964.32|32
1647918020000|2022-03-22 03:00:20|2972.79|2965.09|2973.66|2965.96|2973.83|2966.13|2972.79|2965.09|23
1647918030000|2022-03-22 03:00:30|2973.74|2966.04|2974.6|2966.9|2974.61|2966.91|2973.6|2965.9|30
1647918040000|2022-03-22 03:00:40|2974.61|2966.91|2975.95|2968.25|2976.17|2968.47|2974.59|2966.89|33
1647918050000|2022-03-22 03:00:50|2975.81|2968.11|2975.68|2967.98|2975.92|2968.22|2975.61|2967.91|17
1647918060000|2022-03-22 03:01:00|2975.82|2968.12|2976.73|2969.03|2976.73|2969.03|2975.67|2967.97|24
1647918070000|2022-03-22 03:01:10|2976.74|2969.04|2976.44|2968.74|2976.93|2969.23|2976.16|2968.46|27
1647918080000|2022-03-22 03:01:20|2977|2969.3|2977.64|2969.94|2977.72|2970.02|2977|2969.3|23
1647918090000|2022-03-22 03:01:30|2977.68|2969.98|2978.45|2970.75|2978.64|2970.94|2977.66|2969.96|21
1647918100000|2022-03-22 03:01:40|2978.6|2970.9|2977.86|2970.16|2978.97|2971.27|2977.78|2970.08|36
1647918110000|2022-03-22 03:01:50|2977.89|2970.19|2976.13|2968.43|2977.92|2970.22|2976.13|2968.43|37
1647918120000|2022-03-22 03:02:00|2976.2|2968.5|2976.33|2968.63|2976.73|2969.03|2975.77|2968.07|35
1647918130000|2022-03-22 03:02:10|2976.13|2968.43|2975.01|2967.31|2976.46|2968.76|2974.88|2967.18|35
1647918140000|2022-03-22 03:02:20|2974.97|2967.27|2975.25|2967.55|2975.65|2967.95|2974.9|2967.2|37
1647918150000|2022-03-22 03:02:30|2975.34|2967.64|2975.88|2968.18|2976.4|2968.7|2975.34|2967.64|38
1647918160000|2022-03-22 03:02:40|2975.84|2968.14|2975.03|2967.33|2976.04|2968.34|2974.81|2967.11|30
1647918170000|2022-03-22 03:02:50|2975.19|2967.49|2974.76|2967.06|2975.42|2967.72|2974.59|2966.89|35
1647918180000|2022-03-22 03:03:00|2974.73|2967.03|2973.85|2966.15|2974.81|2967.11|2973.8|2966.1|36
1647918190000|2022-03-22 03:03:10|2973.9|2966.2|2972.77|2965.07|2973.98|2966.28|2972.77|2965.07|30
1647918200000|2022-03-22 03:03:20|2972.62|2964.92|2971.78|2964.08|2972.62|2964.92|2971.26|2963.56|34
1647918210000|2022-03-22 03:03:30|2971.69|2963.99|2972.09|2964.39|2972.75|2965.05|2971.44|2963.74|37
1647918220000|2022-03-22 03:03:40|2972.02|2964.32|2972.22|2964.52|2972.88|2965.18|2971.99|2964.29|29
1647918230000|2022-03-22 03:03:50|2972.21|2964.51|2972.09|2964.39|2972.26|2964.56|2971.96|2964.26|31
1647918240000|2022-03-22 03:04:00|2972.08|2964.38|2973.32|2965.62|2973.32|2965.62|2972.08|2964.38|35
1647918250000|2022-03-22 03:04:10|2973.55|2965.85|2973.88|2966.18|2974.24|2966.54|2973.27|2965.57|39
1647918260000|2022-03-22 03:04:20|2974.14|2966.44|2974|2966.3|2974.31|2966.61|2973.84|2966.14|30
1647918270000|2022-03-22 03:04:30|2973.92|2966.22|2973.94|2966.24|2974.35|2966.65|2973.92|2966.22|34
1647918280000|2022-03-22 03:04:40|2973.98|2966.28|2974.84|2967.14|2975.2|2967.5|2973.94|2966.24|24
1647918290000|2022-03-22 03:04:50|2974.92|2967.22|2973.73|2966.03|2975.11|2967.41|2973.53|2965.83|38
1647918300000|2022-03-22 03:05:00|2973.51|2965.81|2973.87|2966.17|2974.32|2966.62|2973.51|2965.81|35
1647918310000|2022-03-22 03:05:10|2973.75|2966.05|2974.12|2966.42|2974.22|2966.52|2973.67|2965.97|27
1647918320000|2022-03-22 03:05:20|2974.15|2966.45|2974.7|2967|2974.84|2967.14|2974.1|2966.4|31
1647918330000|2022-03-22 03:05:30|2974.68|2966.98|2975.27|2967.57|2975.29|2967.59|2974.66|2966.96|27
1647918340000|2022-03-22 03:05:40|2975.25|2967.55|2975.16|2967.46|2975.76|2968.06|2975.14|2967.44|25
1647918350000|2022-03-22 03:05:50|2975.25|2967.55|2974.85|2967.15|2975.25|2967.55|2974.33|2966.63|35
1647918360000|2022-03-22 03:06:00|2974.8|2967.1|2974.73|2967.03|2974.8|2967.1|2974.47|2966.77|38
1647918370000|2022-03-22 03:06:10|2974.96|2967.26|2974.73|2967.03|2975.46|2967.76|2974.36|2966.66|37
1647918380000|2022-03-22 03:06:20|2974.75|2967.05|2974.58|2966.88|2974.78|2967.08|2974.54|2966.84|26
1647918390000|2022-03-22 03:06:30|2974.74|2967.04|2974.61|2966.91|2975.04|2967.34|2974.6|2966.9|34
1647918400000|2022-03-22 03:06:40|2974.88|2967.18|2974.72|2967.02|2975.04|2967.34|2974.58|2966.88|27
1647918410000|2022-03-22 03:06:50|2974.73|2967.03|2974.92|2967.22|2975.26|2967.56|2974.62|2966.92|33
1647918420000|2022-03-22 03:07:00|2974.93|2967.23|2975.47|2967.77|2975.64|2967.94|2974.93|2967.23|28
1647918430000|2022-03-22 03:07:10|2975.21|2967.51|2975.77|2968.07|2975.77|2968.07|2974.98|2967.28|23
1647918440000|2022-03-22 03:07:20|2975.84|2968.14|2975.64|2967.94|2976.43|2968.73|2975.56|2967.86|32
1647918450000|2022-03-22 03:07:30|2975.79|2968.09|2975.67|2967.97|2975.91|2968.21|2975.46|2967.76|29
1647918460000|2022-03-22 03:07:40|2975.63|2967.93|2975.35|2967.65|2975.76|2968.06|2974.67|2966.97|25
1647918470000|2022-03-22 03:07:50|2975.25|2967.55|2975.27|2967.57|2975.67|2967.97|2975.1|2967.4|25
1647918480000|2022-03-22 03:08:00|2975.53|2967.83|2975.48|2967.78|2975.62|2967.92|2975.14|2967.44|25
1647918490000|2022-03-22 03:08:10|2975.45|2967.75|2977.59|2969.89|2978.74|2971.04|2974.84|2967.14|30
1647918500000|2022-03-22 03:08:20|2977.44|2969.74|2978.49|2970.79|2979.02|2971.32|2977.39|2969.69|32
1647918510000|2022-03-22 03:08:30|2978.5|2970.8|2979.71|2972.01|2979.88|2972.18|2978.5|2970.8|29
1647918520000|2022-03-22 03:08:40|2979.7|2972|2980.28|2972.58|2980.85|2973.15|2979.7|2972|26
1647918530000|2022-03-22 03:08:50|2980.27|2972.57|2980.36|2972.66|2980.91|2973.21|2979.89|2972.19|31
1647918540000|2022-03-22 03:09:00|2980.28|2972.58|2981.53|2973.83|2981.53|2973.83|2980.26|2972.56|28
1647918550000|2022-03-22 03:09:10|2981.55|2973.85|2981.79|2974.09|2982.23|2974.53|2981.55|2973.85|27
1647918560000|2022-03-22 03:09:20|2981.64|2973.94|2982.78|2975.08|2982.78|2975.08|2981.52|2973.82|30
1647918570000|2022-03-22 03:09:30|2982.05|2974.35|2982.58|2974.88|2983.47|2975.77|2982.05|2974.35|37
1647918580000|2022-03-22 03:09:40|2982.72|2975.02|2983.91|2976.21|2984.6|2976.9|2981.37|2973.67|38
1647918590000|2022-03-22 03:09:50|2984.11|2976.41|2983.46|2975.76|2984.13|2976.43|2982.53|2974.83|38
1647918600000|2022-03-22 03:10:00|2983.42|2975.72|2984.47|2976.77|2984.47|2976.77|2983.37|2975.67|33
1647918610000|2022-03-22 03:10:10|2984.59|2976.89|2984.04|2976.34|2984.62|2976.92|2983.28|2975.58|36
1647918620000|2022-03-22 03:10:20|2984.18|2976.48|2983.79|2976.09|2984.18|2976.48|2983.4|2975.7|25
1647918630000|2022-03-22 03:10:30|2983.92|2976.22|2983.45|2975.75|2983.92|2976.22|2983.23|2975.53|29
1647918640000|2022-03-22 03:10:40|2983.44|2975.74|2982.54|2974.84|2983.66|2975.96|2982.48|2974.78|34
1647918650000|2022-03-22 03:10:50|2982.5|2974.8|2981.8|2974.1|2982.76|2975.06|2981.72|2974.02|34
1647918660000|2022-03-22 03:11:00|2981.48|2973.78|2979.49|2971.79|2981.48|2973.78|2979.49|2971.79|35
1647918670000|2022-03-22 03:11:10|2979.43|2971.73|2979.58|2971.88|2980.24|2972.54|2979.08|2971.38|35
1647918680000|2022-03-22 03:11:20|2979.17|2971.47|2979.47|2971.77|2979.72|2972.02|2979.17|2971.47|34
1647918690000|2022-03-22 03:11:30|2979.4|2971.7|2978.68|2970.98|2979.69|2971.99|2978.48|2970.78|34
1647918700000|2022-03-22 03:11:40|2978.74|2971.04|2979.35|2971.65|2979.73|2972.03|2978.21|2970.51|38
1647918710000|2022-03-22 03:11:50|2979.36|2971.66|2977.6|2969.9|2979.36|2971.66|2977.31|2969.61|37
1647918720000|2022-03-22 03:12:00|2977.61|2969.91|2977.6|2969.9|2978.24|2970.54|2977.59|2969.89|31
1647918730000|2022-03-22 03:12:10|2977.75|2970.05|2978.58|2970.88|2978.66|2970.96|2977.68|2969.98|30
1647918740000|2022-03-22 03:12:20|2978.59|2970.89|2978.51|2970.81|2978.66|2970.96|2978.38|2970.68|23
1647918750000|2022-03-22 03:12:30|2978.55|2970.85|2978.47|2970.77|2978.55|2970.85|2978.41|2970.71|22
1647918760000|2022-03-22 03:12:40|2978.42|2970.72|2978.1|2970.4|2978.6|2970.9|2978.01|2970.31|27
1647918770000|2022-03-22 03:12:50|2978|2970.3|2978.06|2970.36|2978.06|2970.36|2977.89|2970.19|27
1647918780000|2022-03-22 03:13:00|2978.05|2970.35|2977.73|2970.03|2978.25|2970.55|2977.73|2970.03|26
1647918790000|2022-03-22 03:13:10|2977.61|2969.91|2978.54|2970.84|2979.27|2971.57|2977.48|2969.78|34
1647918800000|2022-03-22 03:13:20|2978.64|2970.94|2978.1|2970.4|2979.29|2971.59|2978.01|2970.31|27
1647918810000|2022-03-22 03:13:30|2978.07|2970.37|2977.94|2970.24|2978.07|2970.37|2977.15|2969.45|26
1647918820000|2022-03-22 03:13:40|2977.99|2970.29|2977.88|2970.18|2978.17|2970.47|2977.74|2970.04|30
1647918830000|2022-03-22 03:13:50|2977.65|2969.95|2977.6|2969.9|2977.82|2970.12|2977.42|2969.72|34
1647918840000|2022-03-22 03:14:00|2977.59|2969.89|2978.82|2971.12|2978.82|2971.12|2977.57|2969.87|30
1647918850000|2022-03-22 03:14:10|2978.67|2970.97|2978.69|2970.99|2979.34|2971.64|2978.08|2970.38|34
1647918860000|2022-03-22 03:14:20|2978.51|2970.81|2978.81|2971.11|2979.64|2971.94|2978.26|2970.56|35
1647918870000|2022-03-22 03:14:30|2978.6|2970.9|2978.64|2970.94|2979.27|2971.57|2978.4|2970.7|33
1647918880000|2022-03-22 03:14:40|2978.71|2971.01|2978.48|2970.78|2979.85|2972.15|2978.48|2970.78|28
1647918890000|2022-03-22 03:14:50|2978.55|2970.85|2979.89|2972.19|2979.89|2972.19|2978.45|2970.75|31
1647918900000|2022-03-22 03:15:00|2979.12|2971.42|2980.67|2972.97|2980.69|2972.99|2979.12|2971.42|33
1647918910000|2022-03-22 03:15:10|2980.29|2972.59|2980.57|2972.87|2980.71|2973.01|2980.27|2972.57|37
1647918920000|2022-03-22 03:15:20|2980.34|2972.64|2981.17|2973.47|2981.34|2973.64|2980.29|2972.59|33
1647918930000|2022-03-22 03:15:30|2981.2|2973.5|2981.47|2973.77|2981.92|2974.22|2981.2|2973.5|25
1647918940000|2022-03-22 03:15:40|2981.5|2973.8|2981.8|2974.1|2981.93|2974.23|2981.5|2973.8|17
1647918950000|2022-03-22 03:15:50|2981.78|2974.08|2981.76|2974.06|2981.83|2974.13|2980.99|2973.29|25
1647918960000|2022-03-22 03:16:00|2981.79|2974.09|2982.23|2974.53|2982.23|2974.53|2981.79|2974.09|24
1647918970000|2022-03-22 03:16:10|2982.27|2974.57|2982.51|2974.81|2982.51|2974.81|2981.97|2974.27|13
1647918980000|2022-03-22 03:16:20|2982.52|2974.82|2982.08|2974.38|2982.8|2975.1|2982.08|2974.38|19
1647918990000|2022-03-22 03:16:30|2982.23|2974.53|2982.53|2974.83|2983.42|2975.72|2981.58|2973.88|32
1647919000000|2022-03-22 03:16:40|2982.41|2974.71|2982.15|2974.45|2983.44|2975.74|2981.93|2974.23|38
1647919010000|2022-03-22 03:16:50|2982.27|2974.57|2982.41|2974.71|2982.78|2975.08|2982.12|2974.42|36
1647919020000|2022-03-22 03:17:00|2982.37|2974.67|2982.69|2974.99|2982.95|2975.25|2981.85|2974.15|37
1647919030000|2022-03-22 03:17:10|2982.59|2974.89|2982.44|2974.74|2983.56|2975.86|2982.35|2974.65|35
1647919040000|2022-03-22 03:17:20|2982.28|2974.58|2985.04|2977.34|2985.35|2977.65|2982.28|2974.58|35
1647919050000|2022-03-22 03:17:30|2984.58|2976.88|2985.83|2978.13|2985.83|2978.13|2984.03|2976.33|39
1647919060000|2022-03-22 03:17:40|2985.84|2978.14|2986.26|2978.56|2986.56|2978.86|2985.16|2977.46|26
1647919070000|2022-03-22 03:17:50|2986.62|2978.92|2986.67|2978.97|2988.03|2980.33|2986.14|2978.44|24
1647919080000|2022-03-22 03:18:00|2986.48|2978.78|2988.19|2980.49|2989.17|2981.47|2986.08|2978.38|38
1647919090000|2022-03-22 03:18:10|2989.02|2981.32|2990.49|2982.79|2990.59|2982.89|2987.73|2980.03|40
1647919100000|2022-03-22 03:18:20|2990.19|2982.49|2989.49|2981.79|2990.49|2982.79|2989.49|2981.79|29
1647919110000|2022-03-22 03:18:30|2989.1|2981.4|2989.72|2982.02|2990.43|2982.73|2988.86|2981.16|34
1647919120000|2022-03-22 03:18:40|2990.73|2983.03|3003.84|2996.14|3003.84|2996.14|2989.59|2981.89|35
1647919130000|2022-03-22 03:18:50|3003.78|2996.08|3008.52|3000.82|3008.84|3001.14|3003.46|2995.76|39
1647919140000|2022-03-22 03:19:00|3007.88|3000.18|3006.81|2999.11|3007.92|3000.22|3004.97|2997.27|40
1647919150000|2022-03-22 03:19:10|3006.31|2998.61|3005.15|2997.45|3008.32|3000.62|3004.37|2996.67|40
1647919160000|2022-03-22 03:19:20|3004.81|2997.11|3008.52|3000.82|3008.92|3001.22|3003.29|2995.59|40
1647919170000|2022-03-22 03:19:30|3008.64|3000.94|3013.7|3006|3013.7|3006|3008.64|3000.94|39
1647919180000|2022-03-22 03:19:40|3013.97|3006.27|3016.31|3008.61|3016.62|3008.92|3013.27|3005.57|39
1647919190000|2022-03-22 03:19:50|3016.16|3008.46|3018.84|3011.14|3018.84|3011.14|3013.74|3006.04|40
1647919200000|2022-03-22 03:20:00|3019.11|3011.41|3016.66|3008.96|3020.78|3013.08|3016.21|3008.51|39
1647919210000|2022-03-22 03:20:10|3016.9|3009.2|3015.2|3007.5|3017.77|3010.07|3015.2|3007.5|38
1647919220000|2022-03-22 03:20:20|3015.28|3007.58|3014.88|3007.18|3016.13|3008.43|3014.88|3007.18|38
1647919230000|2022-03-22 03:20:30|3014.9|3007.2|3017.26|3009.56|3017.97|3010.27|3014.36|3006.66|40
1647919240000|2022-03-22 03:20:40|3017.07|3009.37|3018.88|3011.18|3019.91|3012.21|3016.84|3009.14|38
1647919250000|2022-03-22 03:20:50|3019.09|3011.39|3022.14|3014.44|3022.14|3014.44|3018.87|3011.17|40
1647919260000|2022-03-22 03:21:00|3022.24|3014.54|3025.04|3017.34|3026.95|3019.25|3022.24|3014.54|38
1647919270000|2022-03-22 03:21:10|3025.02|3017.32|3027.53|3019.83|3027.53|3019.83|3024.48|3016.78|40
1647919280000|2022-03-22 03:21:20|3027.81|3020.11|3031.15|3023.45|3032.23|3024.53|3026.89|3019.19|39
1647919290000|2022-03-22 03:21:30|3031.17|3023.47|3027.1|3019.4|3033.01|3025.31|3027.1|3019.4|39
1647919300000|2022-03-22 03:21:40|3027.06|3019.36|3030.68|3022.98|3030.9|3023.2|3027.06|3019.36|39
1647919310000|2022-03-22 03:21:50|3030.88|3023.18|3028.38|3020.68|3031.52|3023.82|3027.91|3020.21|40
1647919320000|2022-03-22 03:22:00|3028.4|3020.7|3020.4|3012.7|3029.33|3021.63|3019.54|3011.84|40
1647919330000|2022-03-22 03:22:10|3020.46|3012.76|3019.62|3011.92|3021.46|3013.76|3019.62|3011.92|39
1647919340000|2022-03-22 03:22:20|3018.23|3010.53|3018.87|3011.17|3019.71|3012.01|3015.56|3007.86|40
1647919350000|2022-03-22 03:22:30|3018.97|3011.27|3019.08|3011.38|3021.14|3013.44|3017.67|3009.97|40
1647919360000|2022-03-22 03:22:40|3019.1|3011.4|3022.18|3014.48|3022.55|3014.85|3019.1|3011.4|38
1647919370000|2022-03-22 03:22:50|3022.28|3014.58|3022.31|3014.61|3024.61|3016.91|3022.27|3014.57|40
1647919380000|2022-03-22 03:23:00|3022.36|3014.66|3024.28|3016.58|3024.32|3016.62|3022.17|3014.47|38
1647919390000|2022-03-22 03:23:10|3024.26|3016.56|3024.22|3016.52|3026.36|3018.66|3024.14|3016.44|40
1647919400000|2022-03-22 03:23:20|3024.33|3016.63|3024.64|3016.94|3026.24|3018.54|3023.96|3016.26|39
1647919410000|2022-03-22 03:23:30|3024.8|3017.1|3026.51|3018.81|3026.99|3019.29|3024.58|3016.88|39
1647919420000|2022-03-22 03:23:40|3026.85|3019.15|3027.72|3020.02|3028.07|3020.37|3026.8|3019.1|36
1647919430000|2022-03-22 03:23:50|3027.94|3020.24|3028.18|3020.48|3028.92|3021.22|3027.05|3019.35|36
1647919440000|2022-03-22 03:24:00|3028.12|3020.42|3024.66|3016.96|3028.28|3020.58|3024.52|3016.82|40
1647919450000|2022-03-22 03:24:10|3024.46|3016.76|3026.34|3018.64|3027.5|3019.8|3024.45|3016.75|36
1647919460000|2022-03-22 03:24:20|3026.11|3018.41|3024.15|3016.45|3026.11|3018.41|3023.12|3015.42|38
1647919470000|2022-03-22 03:24:30|3024.21|3016.51|3023.1|3015.4|3024.65|3016.95|3023.1|3015.4|38
1647919480000|2022-03-22 03:24:40|3023.33|3015.63|3023.09|3015.39|3023.56|3015.86|3022.59|3014.89|39
1647919490000|2022-03-22 03:24:50|3023.1|3015.4|3023.92|3016.22|3023.93|3016.23|3022.67|3014.97|37
1647919500000|2022-03-22 03:25:00|3023.91|3016.21|3023.23|3015.53|3023.99|3016.29|3022.67|3014.97|39
1647919510000|2022-03-22 03:25:10|3023.16|3015.46|3022.9|3015.2|3023.36|3015.66|3022.12|3014.42|37
1647919520000|2022-03-22 03:25:20|3022.81|3015.11|3022.48|3014.78|3023.06|3015.36|3022.03|3014.33|38
1647919530000|2022-03-22 03:25:30|3021.96|3014.26|3020.89|3013.19|3022.51|3014.81|3020.84|3013.14|35
1647919540000|2022-03-22 03:25:40|3021.24|3013.54|3019.95|3012.25|3021.24|3013.54|3019|3011.3|37
1647919550000|2022-03-22 03:25:50|3020.03|3012.33|3019.34|3011.64|3020.03|3012.33|3018.63|3010.93|36
1647919560000|2022-03-22 03:26:00|3019.04|3011.34|3016.98|3009.28|3019.04|3011.34|3016.98|3009.28|38
1647919570000|2022-03-22 03:26:10|3017.11|3009.41|3016.71|3009.01|3017.2|3009.5|3015.54|3007.84|39
1647919580000|2022-03-22 03:26:20|3016.58|3008.88|3013.4|3005.7|3016.86|3009.16|3013.19|3005.49|39
1647919590000|2022-03-22 03:26:30|3013.54|3005.84|3012.06|3004.36|3013.54|3005.84|3011.1|3003.4|40
1647919600000|2022-03-22 03:26:40|3011.92|3004.22|3012.94|3005.24|3013.21|3005.51|3011.89|3004.19|36
1647919610000|2022-03-22 03:26:50|3012.79|3005.09|3012.96|3005.26|3013.31|3005.61|3012.51|3004.81|36
1647919620000|2022-03-22 03:27:00|3012.62|3004.92|3012.99|3005.29|3013.36|3005.66|3012.62|3004.92|33
1647919630000|2022-03-22 03:27:10|3012.98|3005.28|3012.38|3004.68|3013.15|3005.45|3012.33|3004.63|27
1647919640000|2022-03-22 03:27:20|3012.34|3004.64|3013.02|3005.32|3013.2|3005.5|3012.34|3004.64|28
1647919650000|2022-03-22 03:27:30|3013.2|3005.5|3012.07|3004.37|3013.2|3005.5|3011.23|3003.53|38
1647919660000|2022-03-22 03:27:40|3012.09|3004.39|3010.56|3002.86|3012.09|3004.39|3010.56|3002.86|38
1647919670000|2022-03-22 03:27:50|3010.89|3003.19|3011.02|3003.32|3011.02|3003.32|3010.17|3002.47|33
1647919680000|2022-03-22 03:28:00|3010.89|3003.19|3010.96|3003.26|3011.61|3003.91|3010.75|3003.05|38
1647919690000|2022-03-22 03:28:10|3010.94|3003.24|3011.3|3003.6|3011.49|3003.79|3010.51|3002.81|38
1647919700000|2022-03-22 03:28:20|3011.29|3003.59|3013.26|3005.56|3013.32|3005.62|3011.29|3003.59|34
1647919710000|2022-03-22 03:28:30|3013.27|3005.57|3014.77|3007.07|3015.47|3007.77|3013.27|3005.57|33
1647919720000|2022-03-22 03:28:40|3014.82|3007.12|3013.4|3005.7|3014.82|3007.12|3013.22|3005.52|37
1647919730000|2022-03-22 03:28:50|3013.25|3005.55|3012.83|3005.13|3013.35|3005.65|3012.61|3004.91|30
1647919740000|2022-03-22 03:29:00|3012.79|3005.09|3013.47|3005.77|3013.91|3006.21|3012.79|3005.09|26
1647919750000|2022-03-22 03:29:10|3013.51|3005.81|3013.86|3006.16|3013.9|3006.2|3013.41|3005.71|35
1647919760000|2022-03-22 03:29:20|3013.61|3005.91|3015.84|3008.14|3016.02|3008.32|3013.03|3005.33|37
1647919770000|2022-03-22 03:29:30|3016.14|3008.44|3015.41|3007.71|3016.33|3008.63|3015.1|3007.4|38
1647919780000|2022-03-22 03:29:40|3015.37|3007.67|3014.52|3006.82|3015.37|3007.67|3014.2|3006.5|34
1647919790000|2022-03-22 03:29:50|3014.55|3006.85|3015.87|3008.17|3016.45|3008.75|3014.45|3006.75|36
1647919800000|2022-03-22 03:30:00|3015.69|3007.99|3016.52|3008.82|3017.43|3009.73|3015.69|3007.99|34
1647919810000|2022-03-22 03:30:10|3016.44|3008.74|3014.53|3006.83|3016.44|3008.74|3014.53|3006.83|30
1647919820000|2022-03-22 03:30:20|3014.51|3006.81|3015.52|3007.82|3015.77|3008.07|3014.13|3006.43|34
1647919830000|2022-03-22 03:30:30|3015.57|3007.87|3014.45|3006.75|3016.13|3008.43|3014.27|3006.57|38
1647919840000|2022-03-22 03:30:40|3014.48|3006.78|3014.27|3006.57|3015.39|3007.69|3013.99|3006.29|35
1647919850000|2022-03-22 03:30:50|3014.19|3006.49|3016.05|3008.35|3016.25|3008.55|3014.14|3006.44|38
1647919860000|2022-03-22 03:31:00|3016.06|3008.36|3015.6|3007.9|3016.06|3008.36|3015.21|3007.51|38
1647919870000|2022-03-22 03:31:10|3015.59|3007.89|3016.65|3008.95|3016.77|3009.07|3015.45|3007.75|36
1647919880000|2022-03-22 03:31:20|3016.55|3008.85|3017.14|3009.44|3017.67|3009.97|3016.55|3008.85|34
1647919890000|2022-03-22 03:31:30|3017.16|3009.46|3020.32|3012.62|3020.32|3012.62|3017.11|3009.41|39
1647919900000|2022-03-22 03:31:40|3020.3|3012.6|3020.92|3013.22|3021.38|3013.68|3020.1|3012.4|38
1647919910000|2022-03-22 03:31:50|3020.88|3013.18|3021.28|3013.58|3021.35|3013.65|3019.94|3012.24|40
1647919920000|2022-03-22 03:32:00|3021.27|3013.57|3020.51|3012.81|3021.29|3013.59|3020.43|3012.73|38
1647919930000|2022-03-22 03:32:10|3020.52|3012.82|3021.24|3013.54|3021.24|3013.54|3020.3|3012.6|28
1647919940000|2022-03-22 03:32:20|3021.06|3013.36|3021.35|3013.65|3022.95|3015.25|3021.06|3013.36|38
1647919950000|2022-03-22 03:32:30|3021.08|3013.38|3019.55|3011.85|3021.08|3013.38|3018.8|3011.1|38
1647919960000|2022-03-22 03:32:40|3020.03|3012.33|3020.43|3012.73|3020.63|3012.93|3019.47|3011.77|34
1647919970000|2022-03-22 03:32:50|3020.47|3012.77|3018.32|3010.62|3020.52|3012.82|3018.31|3010.61|37
1647919980000|2022-03-22 03:33:00|3018.72|3011.02|3018.3|3010.6|3019.09|3011.39|3018.3|3010.6|34
1647919990000|2022-03-22 03:33:10|3018.25|3010.55|3017.93|3010.23|3018.56|3010.86|3017.56|3009.86|31
1647920000000|2022-03-22 03:33:20|3017.92|3010.22|3016.28|3008.58|3017.95|3010.25|3016.16|3008.46|38
1647920010000|2022-03-22 03:33:30|3016.27|3008.57|3015.54|3007.84|3016.5|3008.8|3015.36|3007.66|32
1647920020000|2022-03-22 03:33:40|3015.25|3007.55|3014.6|3006.9|3015.44|3007.74|3014.13|3006.43|37
1647920030000|2022-03-22 03:33:50|3015.21|3007.51|3015.05|3007.35|3015.21|3007.51|3014.37|3006.67|31
1647920040000|2022-03-22 03:34:00|3014.69|3006.99|3016.22|3008.52|3016.24|3008.54|3014.59|3006.89|35
1647920050000|2022-03-22 03:34:10|3015.77|3008.07|3016.1|3008.4|3016.71|3009.01|3015.67|3007.97|39
1647920060000|2022-03-22 03:34:20|3016.2|3008.5|3016.16|3008.46|3016.71|3009.01|3016.07|3008.37|32
1647920070000|2022-03-22 03:34:30|3016.23|3008.53|3016.59|3008.89|3016.61|3008.91|3015.96|3008.26|20
1647920080000|2022-03-22 03:34:40|3016.55|3008.85|3017.37|3009.67|3017.37|3009.67|3016.55|3008.85|16
1647920090000|2022-03-22 03:34:50|3017.24|3009.54|3018.31|3010.61|3018.42|3010.72|3017.18|3009.48|31
1647920100000|2022-03-22 03:35:00|3018.42|3010.72|3018.97|3011.27|3019.46|3011.76|3018.42|3010.72|22
1647920110000|2022-03-22 03:35:10|3019.04|3011.34|3020.55|3012.85|3021.07|3013.37|3019.03|3011.33|29
1647920120000|2022-03-22 03:35:20|3020.58|3012.88|3022.63|3014.93|3022.83|3015.13|3020.58|3012.88|32
1647920130000|2022-03-22 03:35:30|3022.64|3014.94|3022.79|3015.09|3022.97|3015.27|3022.18|3014.48|33
1647920140000|2022-03-22 03:35:40|3022.81|3015.11|3023.45|3015.75|3024.03|3016.33|3022.81|3015.11|38
1647920150000|2022-03-22 03:35:50|3023.54|3015.84|3022.84|3015.14|3023.57|3015.87|3022.64|3014.94|40
1647920160000|2022-03-22 03:36:00|3022.8|3015.1|3023.75|3016.05|3024.18|3016.48|3022.8|3015.1|35
1647920170000|2022-03-22 03:36:10|3023.43|3015.73|3022.15|3014.45|3024.07|3016.37|3022.15|3014.45|38
1647920180000|2022-03-22 03:36:20|3022.25|3014.55|3022.81|3015.11|3022.91|3015.21|3021.88|3014.18|27
1647920190000|2022-03-22 03:36:30|3022.8|3015.1|3022.94|3015.24|3022.94|3015.24|3022.75|3015.05|18
1647920200000|2022-03-22 03:36:40|3022.9|3015.2|3022.57|3014.87|3022.99|3015.29|3022.42|3014.72|31
1647920210000|2022-03-22 03:36:50|3022.61|3014.91|3022.74|3015.04|3022.91|3015.21|3022.52|3014.82|22
1647920220000|2022-03-22 03:37:00|3022.9|3015.2|3023.01|3015.31|3023.14|3015.44|3022.74|3015.04|30
1647920230000|2022-03-22 03:37:10|3023.09|3015.39|3022.28|3014.58|3023.15|3015.45|3022.12|3014.42|26
1647920240000|2022-03-22 03:37:20|3022.27|3014.57|3020.72|3013.02|3022.93|3015.23|3020.35|3012.65|36
1647920250000|2022-03-22 03:37:30|3021.37|3013.67|3020.62|3012.92|3021.38|3013.68|3020.47|3012.77|34
1647920260000|2022-03-22 03:37:40|3020.52|3012.82|3020.43|3012.73|3020.57|3012.87|3020.17|3012.47|30
1647920270000|2022-03-22 03:37:50|3020.32|3012.62|3020.9|3013.2|3021.06|3013.36|3020.01|3012.31|23
1647920280000|2022-03-22 03:38:00|3020.51|3012.81|3019.74|3012.04|3020.85|3013.15|3019.66|3011.96|29
1647920290000|2022-03-22 03:38:10|3019.92|3012.22|3020.8|3013.1|3020.8|3013.1|3019.74|3012.04|16
1647920300000|2022-03-22 03:38:20|3020.79|3013.09|3021.16|3013.46|3021.16|3013.46|3020.59|3012.89|12
1647920310000|2022-03-22 03:38:30|3021.4|3013.7|3018.91|3011.21|3022.23|3014.53|3018.32|3010.62|34
1647920320000|2022-03-22 03:38:40|3018.95|3011.25|3019.16|3011.46|3019.66|3011.96|3018.68|3010.98|32
1647920330000|2022-03-22 03:38:50|3019.21|3011.51|3018.77|3011.07|3019.21|3011.51|3018.7|3011|21
1647920340000|2022-03-22 03:39:00|3018.64|3010.94|3018.92|3011.22|3019.14|3011.44|3018.25|3010.55|33
1647920350000|2022-03-22 03:39:10|3018.36|3010.66|3017.51|3009.81|3018.88|3011.18|3017.3|3009.6|36
1647920360000|2022-03-22 03:39:20|3017.37|3009.67|3016.99|3009.29|3017.82|3010.12|3016.89|3009.19|32
1647920370000|2022-03-22 03:39:30|3016.6|3008.9|3016.69|3008.99|3017.66|3009.96|3016.6|3008.9|31
1647920380000|2022-03-22 03:39:40|3016.73|3009.03|3016.31|3008.61|3016.92|3009.22|3016.08|3008.38|28
1647920390000|2022-03-22 03:39:50|3016.24|3008.54|3016.98|3009.28|3017.8|3010.1|3016.11|3008.41|34
1647920400000|2022-03-22 03:40:00|3016.81|3009.11|3016.55|3008.85|3017.76|3010.06|3016.41|3008.71|36
1647920410000|2022-03-22 03:40:10|3016.9|3009.2|3016.74|3009.04|3017.61|3009.91|3016.32|3008.62|34
1647920420000|2022-03-22 03:40:20|3016.67|3008.97|3016.49|3008.79|3017.47|3009.77|3016.49|3008.79|27
1647920430000|2022-03-22 03:40:30|3016.69|3008.99|3016.65|3008.95|3016.87|3009.17|3016.57|3008.87|24
1647920440000|2022-03-22 03:40:40|3016.57|3008.87|3016.8|3009.1|3017.16|3009.46|3016.57|3008.87|34
1647920450000|2022-03-22 03:40:50|3016.79|3009.09|3017.34|3009.64|3017.38|3009.68|3016.15|3008.45|26
1647920460000|2022-03-22 03:41:00|3016.64|3008.94|3017.64|3009.94|3017.65|3009.95|3016.13|3008.43|24
1647920470000|2022-03-22 03:41:10|3017.81|3010.11|3019.42|3011.72|3019.42|3011.72|3017.81|3010.11|17
1647920480000|2022-03-22 03:41:20|3019.36|3011.66|3020.3|3012.6|3020.3|3012.6|3018.88|3011.18|25
1647920490000|2022-03-22 03:41:30|3020.21|3012.51|3021.97|3014.27|3022|3014.3|3020.21|3012.51|30
1647920500000|2022-03-22 03:41:40|3021.15|3013.45|3021.04|3013.34|3022.1|3014.4|3020.85|3013.15|33
1647920510000|2022-03-22 03:41:50|3021.22|3013.52|3021.64|3013.94|3021.89|3014.19|3020.94|3013.24|28
1647920520000|2022-03-22 03:42:00|3021.63|3013.93|3022.48|3014.78|3022.67|3014.97|3021.63|3013.93|31
1647920530000|2022-03-22 03:42:10|3022.23|3014.53|3020.62|3012.92|3022.23|3014.53|3020.13|3012.43|32
1647920540000|2022-03-22 03:42:20|3020.68|3012.98|3021.05|3013.35|3021.41|3013.71|3020.04|3012.34|35
1647920550000|2022-03-22 03:42:30|3021.35|3013.65|3020.79|3013.09|3021.78|3014.08|3020.41|3012.71|36
1647920560000|2022-03-22 03:42:40|3020.7|3013|3020.46|3012.76|3020.95|3013.25|3020.16|3012.46|23
1647920570000|2022-03-22 03:42:50|3020.69|3012.99|3020.87|3013.17|3020.94|3013.24|3020.67|3012.97|17
1647920580000|2022-03-22 03:43:00|3020.47|3012.77|3021.04|3013.34|3021.04|3013.34|3020.47|3012.77|20
1647920590000|2022-03-22 03:43:10|3020.89|3013.19|3022.23|3014.53|3022.23|3014.53|3020.85|3013.15|22
1647920600000|2022-03-22 03:43:20|3022.53|3014.83|3022.45|3014.75|3022.53|3014.83|3021.64|3013.94|20
1647920610000|2022-03-22 03:43:30|3022.65|3014.95|3022.97|3015.27|3022.97|3015.27|3022.53|3014.83|24
1647920620000|2022-03-22 03:43:40|3022.96|3015.26|3023.15|3015.45|3023.26|3015.56|3022.84|3015.14|21
1647920630000|2022-03-22 03:43:50|3023.2|3015.5|3023.07|3015.37|3023.93|3016.23|3022.32|3014.62|36
1647920640000|2022-03-22 03:44:00|3022.55|3014.85|3022.51|3014.81|3023.13|3015.43|3022.23|3014.53|36
1647920650000|2022-03-22 03:44:10|3022.53|3014.83|3022.81|3015.11|3022.92|3015.22|3022.27|3014.57|32
1647920660000|2022-03-22 03:44:20|3022.3|3014.6|3021.96|3014.26|3022.68|3014.98|3021.64|3013.94|35
1647920670000|2022-03-22 03:44:30|3021.17|3013.47|3019.95|3012.25|3021.17|3013.47|3019.57|3011.87|33
1647920680000|2022-03-22 03:44:40|3020.01|3012.31|3021.71|3014.01|3021.71|3014.01|3020.01|3012.31|26
1647920690000|2022-03-22 03:44:50|3021.96|3014.26|3020.96|3013.26|3021.97|3014.27|3020.64|3012.94|33
1647920700000|2022-03-22 03:45:00|3021.31|3013.61|3021.36|3013.66|3021.41|3013.71|3020.88|3013.18|22
1647920710000|2022-03-22 03:45:10|3021.12|3013.42|3021.36|3013.66|3021.71|3014.01|3020.37|3012.67|32
1647920720000|2022-03-22 03:45:20|3021.52|3013.82|3021.42|3013.72|3021.63|3013.93|3020.63|3012.93|36
1647920730000|2022-03-22 03:45:30|3021.7|3014|3021.57|3013.87|3022.07|3014.37|3021.05|3013.35|35
1647920740000|2022-03-22 03:45:40|3021.64|3013.94|3021.6|3013.9|3022.23|3014.53|3021.06|3013.36|28
1647920750000|2022-03-22 03:45:50|3021.66|3013.96|3021.52|3013.82|3021.9|3014.2|3020.96|3013.26|35
1647920760000|2022-03-22 03:46:00|3020.97|3013.27|3021.25|3013.55|3022.07|3014.37|3020.96|3013.26|29
1647920770000|2022-03-22 03:46:10|3021.3|3013.6|3022.16|3014.46|3022.32|3014.62|3021.26|3013.56|30
1647920780000|2022-03-22 03:46:20|3021.61|3013.91|3021.81|3014.11|3022.24|3014.54|3021.43|3013.73|26
1647920790000|2022-03-22 03:46:30|3021.77|3014.07|3022.68|3014.98|3022.68|3014.98|3021.48|3013.78|27
1647920800000|2022-03-22 03:46:40|3022.48|3014.78|3021.75|3014.05|3022.72|3015.02|3021.43|3013.73|26
1647920810000|2022-03-22 03:46:50|3021.77|3014.07|3022.14|3014.44|3022.14|3014.44|3021.41|3013.71|21
1647920820000|2022-03-22 03:47:00|3022.27|3014.57|3022.06|3014.36|3022.27|3014.57|3021.99|3014.29|5
1647920830000|2022-03-22 03:47:10|3022.05|3014.35|3021.82|3014.12|3022.06|3014.36|3021.82|3014.12|13
1647920840000|2022-03-22 03:47:20|3021.58|3013.88|3021.57|3013.87|3021.78|3014.08|3021.52|3013.82|22
1647920850000|2022-03-22 03:47:30|3021.58|3013.88|3021.64|3013.94|3021.66|3013.96|3021.57|3013.87|17
1647920860000|2022-03-22 03:47:40|3021.63|3013.93|3020.56|3012.86|3021.73|3014.03|3020.25|3012.55|28
1647920870000|2022-03-22 03:47:50|3020.57|3012.87|3019.15|3011.45|3021.23|3013.53|3019.15|3011.45|39
1647920880000|2022-03-22 03:48:00|3019.57|3011.87|3018.59|3010.89|3019.73|3012.03|3018.59|3010.89|30
1647920890000|2022-03-22 03:48:10|3018.61|3010.91|3017.75|3010.05|3018.79|3011.09|3017.75|3010.05|31
1647920900000|2022-03-22 03:48:20|3018.04|3010.34|3017.28|3009.58|3018.24|3010.54|3017.15|3009.45|23
1647920910000|2022-03-22 03:48:30|3017.23|3009.53|3017.69|3009.99|3017.69|3009.99|3017.16|3009.46|29
1647920920000|2022-03-22 03:48:40|3017.61|3009.91|3017.6|3009.9|3017.76|3010.06|3017.54|3009.84|20
1647920930000|2022-03-22 03:48:50|3017.55|3009.85|3017.43|3009.73|3017.78|3010.08|3016.75|3009.05|35
1647920940000|2022-03-22 03:49:00|3017.08|3009.38|3018.09|3010.39|3018.09|3010.39|3017.08|3009.38|30
1647920950000|2022-03-22 03:49:10|3017.16|3009.46|3017.77|3010.07|3018.14|3010.44|3017.1|3009.4|30
1647920960000|2022-03-22 03:49:20|3017.75|3010.05|3017.55|3009.85|3017.78|3010.08|3017.28|3009.58|16
1647920970000|2022-03-22 03:49:30|3017.82|3010.12|3018.75|3011.05|3018.85|3011.15|3017.82|3010.12|15
1647920980000|2022-03-22 03:49:40|3018.6|3010.9|3018.21|3010.51|3018.72|3011.02|3017.38|3009.68|32
1647920990000|2022-03-22 03:49:50|3017.32|3009.62|3017.63|3009.93|3018.21|3010.51|3016.43|3008.73|29
1647921000000|2022-03-22 03:50:00|3016.43|3008.73|3017.03|3009.33|3017.77|3010.07|3016.43|3008.73|30
1647921010000|2022-03-22 03:50:10|3017.15|3009.45|3017.13|3009.43|3017.85|3010.15|3017.08|3009.38|22
1647921020000|2022-03-22 03:50:20|3016.7|3009|3016.65|3008.95|3017.9|3010.2|3016.52|3008.82|34
1647921030000|2022-03-22 03:50:30|3016.66|3008.96|3017.18|3009.48|3017.46|3009.76|3016.35|3008.65|29
1647921040000|2022-03-22 03:50:40|3017|3009.3|3017.31|3009.61|3017.66|3009.96|3016.47|3008.77|34
1647921050000|2022-03-22 03:50:50|3016.61|3008.91|3017.26|3009.56|3017.34|3009.64|3016.33|3008.63|33
1647921060000|2022-03-22 03:51:00|3016.41|3008.71|3016.44|3008.74|3017.27|3009.57|3015.95|3008.25|28
1647921070000|2022-03-22 03:51:10|3016.43|3008.73|3016.44|3008.74|3016.61|3008.91|3016.39|3008.69|23
1647921080000|2022-03-22 03:51:20|3016.33|3008.63|3017.89|3010.19|3017.91|3010.21|3016.33|3008.63|14
1647921090000|2022-03-22 03:51:30|3018.13|3010.43|3018.87|3011.17|3019.02|3011.32|3017.93|3010.23|17
1647921100000|2022-03-22 03:51:40|3019.02|3011.32|3019.41|3011.71|3019.41|3011.71|3018.55|3010.85|21
1647921110000|2022-03-22 03:51:50|3019.52|3011.82|3020.19|3012.49|3020.28|3012.58|3019.52|3011.82|24
1647921120000|2022-03-22 03:52:00|3020.23|3012.53|3020.96|3013.26|3021.61|3013.91|3020.19|3012.49|31
1647921130000|2022-03-22 03:52:10|3020.94|3013.24|3020.76|3013.06|3021.07|3013.37|3020.14|3012.44|35
1647921140000|2022-03-22 03:52:20|3020.72|3013.02|3020.59|3012.89|3021.24|3013.54|3020.4|3012.7|34
1647921150000|2022-03-22 03:52:30|3020.63|3012.93|3019.61|3011.91|3020.63|3012.93|3018.78|3011.08|30
1647921160000|2022-03-22 03:52:40|3018.83|3011.13|3017.76|3010.06|3019.56|3011.86|3017.42|3009.72|34
1647921170000|2022-03-22 03:52:50|3017.47|3009.77|3016.5|3008.8|3017.68|3009.98|3016.22|3008.52|31
1647921180000|2022-03-22 03:53:00|3016.51|3008.81|3016.16|3008.46|3016.8|3009.1|3016.16|3008.46|31
1647921190000|2022-03-22 03:53:10|3016.25|3008.55|3016.59|3008.89|3016.84|3009.14|3016.23|3008.53|17
1647921200000|2022-03-22 03:53:20|3016.55|3008.85|3016.88|3009.18|3016.91|3009.21|3016.42|3008.72|21
1647921210000|2022-03-22 03:53:30|3016.98|3009.28|3016.08|3008.38|3016.98|3009.28|3015.77|3008.07|33
1647921220000|2022-03-22 03:53:40|3016.75|3009.05|3016.13|3008.43|3016.98|3009.28|3015.75|3008.05|38
1647921230000|2022-03-22 03:53:50|3016.23|3008.53|3014.96|3007.26|3016.34|3008.64|3014.94|3007.24|29
1647921240000|2022-03-22 03:54:00|3014.85|3007.15|3016.02|3008.32|3016.26|3008.56|3014.75|3007.05|32
1647921250000|2022-03-22 03:54:10|3015.91|3008.21|3016.79|3009.09|3016.79|3009.09|3015.83|3008.13|25
1647921260000|2022-03-22 03:54:20|3016.69|3008.99|3016.49|3008.79|3017.17|3009.47|3016.33|3008.63|30
1647921270000|2022-03-22 03:54:30|3016.53|3008.83|3016|3008.3|3017.03|3009.33|3015.79|3008.09|29
1647921280000|2022-03-22 03:54:40|3015.95|3008.25|3015.71|3008.01|3015.95|3008.25|3015.39|3007.69|32
1647921290000|2022-03-22 03:54:50|3015.76|3008.06|3015.43|3007.73|3016.36|3008.66|3015.26|3007.56|37
1647921300000|2022-03-22 03:55:00|3015.59|3007.89|3016.43|3008.73|3016.43|3008.73|3015.14|3007.44|36
1647921310000|2022-03-22 03:55:10|3015.82|3008.12|3015.33|3007.63|3016.38|3008.68|3015.2|3007.5|35
1647921320000|2022-03-22 03:55:20|3015.35|3007.65|3015.45|3007.75|3015.53|3007.83|3014.87|3007.17|34
1647921330000|2022-03-22 03:55:30|3014.87|3007.17|3014.74|3007.04|3015.55|3007.85|3014.4|3006.7|34
1647921340000|2022-03-22 03:55:40|3014.83|3007.13|3014.31|3006.61|3015.03|3007.33|3014.25|3006.55|35
1647921350000|2022-03-22 03:55:50|3014.46|3006.76|3013.72|3006.02|3014.46|3006.76|3013.38|3005.68|38
1647921360000|2022-03-22 03:56:00|3013.39|3005.69|3016.01|3008.31|3016.09|3008.39|3013.39|3005.69|32
1647921370000|2022-03-22 03:56:10|3015.22|3007.52|3015.48|3007.78|3015.76|3008.06|3014.77|3007.07|34
1647921380000|2022-03-22 03:56:20|3015.06|3007.36|3014.58|3006.88|3015.69|3007.99|3014.13|3006.43|33
1647921390000|2022-03-22 03:56:30|3014.18|3006.48|3013.91|3006.21|3014.49|3006.79|3013.7|3006|29
1647921400000|2022-03-22 03:56:40|3013.97|3006.27|3014.03|3006.33|3014.18|3006.48|3013.75|3006.05|38
1647921410000|2022-03-22 03:56:50|3013.7|3006|3013.65|3005.95|3013.9|3006.2|3013.45|3005.75|35
1647921420000|2022-03-22 03:57:00|3013.63|3005.93|3012.59|3004.89|3013.82|3006.12|3012.59|3004.89|37
1647921430000|2022-03-22 03:57:10|3012.46|3004.76|3012.46|3004.76|3012.88|3005.18|3012.28|3004.58|33
1647921440000|2022-03-22 03:57:20|3012.45|3004.75|3011.81|3004.11|3012.49|3004.79|3011.81|3004.11|31
1647921450000|2022-03-22 03:57:30|3011.82|3004.12|3012.34|3004.64|3012.69|3004.99|3011.1|3003.4|33
1647921460000|2022-03-22 03:57:40|3012.24|3004.54|3012.31|3004.61|3012.45|3004.75|3011.91|3004.21|36
1647921470000|2022-03-22 03:57:50|3012.23|3004.53|3012.59|3004.89|3012.74|3005.04|3012.14|3004.44|31
1647921480000|2022-03-22 03:58:00|3012.66|3004.96|3012.6|3004.9|3013.04|3005.34|3012.38|3004.68|34
1647921490000|2022-03-22 03:58:10|3012.89|3005.19|3012.9|3005.2|3012.9|3005.2|3012.49|3004.79|28
1647921500000|2022-03-22 03:58:20|3012.88|3005.18|3012.28|3004.58|3012.88|3005.18|3012.14|3004.44|32
1647921510000|2022-03-22 03:58:30|3012.36|3004.66|3011.45|3003.75|3012.45|3004.75|3011.38|3003.68|30
1647921520000|2022-03-22 03:58:40|3011.47|3003.77|3011.07|3003.37|3011.47|3003.77|3011.07|3003.37|31
1647921530000|2022-03-22 03:58:50|3011|3003.3|3010.74|3003.04|3011.01|3003.31|3010.43|3002.73|35
1647921540000|2022-03-22 03:59:00|3010.6|3002.9|3009.67|3001.97|3010.63|3002.93|3009.22|3001.52|31
1647921550000|2022-03-22 03:59:10|3009.05|3001.35|3009.58|3001.88|3009.58|3001.88|3008.56|3000.86|33
1647921560000|2022-03-22 03:59:20|3009.38|3001.68|3010.14|3002.44|3010.54|3002.84|3009.27|3001.57|38
1647921570000|2022-03-22 03:59:30|3010.25|3002.55|3010.21|3002.51|3010.66|3002.96|3009.88|3002.18|33
1647921580000|2022-03-22 03:59:40|3010.44|3002.74|3011.12|3003.42|3011.73|3004.03|3010.31|3002.61|34
1647921590000|2022-03-22 03:59:50|3011.11|3003.41|3010.52|3002.82|3011.35|3003.65|3010.39|3002.69|33
1647921600000|2022-03-22 04:00:00|3010|3002.3|3012.52|3004.82|3012.64|3004.94|3010|3002.3|28
1647921610000|2022-03-22 04:00:10|3012.1|3004.4|3013.31|3005.61|3013.95|3006.25|3012.1|3004.4|28
1647921620000|2022-03-22 04:00:20|3013.17|3005.47|3014.04|3006.34|3014.66|3006.96|3013.17|3005.47|35
1647921630000|2022-03-22 04:00:30|3013.96|3006.26|3015.75|3008.05|3015.79|3008.09|3013.63|3005.93|37
1647921640000|2022-03-22 04:00:40|3015.79|3008.09|3016.88|3009.18|3017.05|3009.35|3015.79|3008.09|36
1647921650000|2022-03-22 04:00:50|3016.59|3008.89|3016.19|3008.49|3017.01|3009.31|3015.94|3008.24|32
1647921660000|2022-03-22 04:01:00|3015.78|3008.08|3017.39|3009.69|3017.73|3010.03|3015.78|3008.08|33
1647921670000|2022-03-22 04:01:10|3017.53|3009.83|3017.17|3009.47|3017.66|3009.96|3016.22|3008.52|23
1647921680000|2022-03-22 04:01:20|3017.33|3009.63|3015.91|3008.21|3017.93|3010.23|3015.8|3008.1|35
1647921690000|2022-03-22 04:01:30|3015.87|3008.17|3015.71|3008.01|3015.9|3008.2|3015.3|3007.6|31
1647921700000|2022-03-22 04:01:40|3015.57|3007.87|3016.11|3008.41|3016.22|3008.52|3015.57|3007.87|31
1647921710000|2022-03-22 04:01:50|3016.12|3008.42|3016.1|3008.4|3016.22|3008.52|3015.81|3008.11|27
1647921720000|2022-03-22 04:02:00|3016.11|3008.41|3016.42|3008.72|3016.46|3008.76|3014.86|3007.16|36
1647921730000|2022-03-22 04:02:10|3016.39|3008.69|3014.16|3006.46|3016.39|3008.69|3013.79|3006.09|34
1647921740000|2022-03-22 04:02:20|3014.08|3006.38|3014.83|3007.13|3014.87|3007.17|3013.72|3006.02|30
1647921750000|2022-03-22 04:02:30|3014.64|3006.94|3013.21|3005.51|3014.64|3006.94|3012.62|3004.92|33
1647921760000|2022-03-22 04:02:40|3013.22|3005.52|3012.87|3005.17|3013.45|3005.75|3012.7|3005|32
1647921770000|2022-03-22 04:02:50|3012.64|3004.94|3012.76|3005.06|3013.32|3005.62|3012.49|3004.79|35
1647921780000|2022-03-22 04:03:00|3012.73|3005.03|3016.66|3008.96|3016.73|3009.03|3012.52|3004.82|37
1647921790000|2022-03-22 04:03:10|3016.63|3008.93|3017.17|3009.47|3017.84|3010.14|3016.59|3008.89|35
1647921800000|2022-03-22 04:03:20|3017.51|3009.81|3019.02|3011.32|3019.68|3011.98|3017.44|3009.74|34
1647921810000|2022-03-22 04:03:30|3018.97|3011.27|3017.87|3010.17|3019.11|3011.41|3017.86|3010.16|37
1647921820000|2022-03-22 04:03:40|3017.91|3010.21|3017.81|3010.11|3017.97|3010.27|3017.61|3009.91|34
1647921830000|2022-03-22 04:03:50|3017.68|3009.98|3016.95|3009.25|3017.77|3010.07|3016.95|3009.25|37
1647921840000|2022-03-22 04:04:00|3017.11|3009.41|3016.12|3008.42|3017.11|3009.41|3016.07|3008.37|31
1647921850000|2022-03-22 04:04:10|3016.28|3008.58|3017.45|3009.75|3017.45|3009.75|3016.07|3008.37|33
1647921860000|2022-03-22 04:04:20|3017.58|3009.88|3018.79|3011.09|3018.82|3011.12|3017.58|3009.88|30
1647921870000|2022-03-22 04:04:30|3018.4|3010.7|3018.01|3010.31|3018.72|3011.02|3017.65|3009.95|34
1647921880000|2022-03-22 04:04:40|3018.07|3010.37|3018.03|3010.33|3018.14|3010.44|3017.61|3009.91|35
1647921890000|2022-03-22 04:04:50|3017.74|3010.04|3017.29|3009.59|3018.03|3010.33|3016.86|3009.16|35
1647921900000|2022-03-22 04:05:00|3017.28|3009.58|3016.91|3009.21|3017.69|3009.99|3016.46|3008.76|35
1647921910000|2022-03-22 04:05:10|3016.94|3009.24|3017.39|3009.69|3017.53|3009.83|3016.68|3008.98|32
1647921920000|2022-03-22 04:05:20|3017.02|3009.32|3017.08|3009.38|3017.53|3009.83|3016.65|3008.95|36
1647921930000|2022-03-22 04:05:30|3016.78|3009.08|3016.14|3008.44|3016.91|3009.21|3015.32|3007.62|35
1647921940000|2022-03-22 04:05:40|3015.44|3007.74|3016.32|3008.62|3016.32|3008.62|3015.42|3007.72|28
1647921950000|2022-03-22 04:05:50|3016.26|3008.56|3015.72|3008.02|3016.74|3009.04|3015.61|3007.91|33
1647921960000|2022-03-22 04:06:00|3015.82|3008.12|3015.54|3007.84|3015.82|3008.12|3015.03|3007.33|33
1647921970000|2022-03-22 04:06:10|3015.39|3007.69|3014.6|3006.9|3015.39|3007.69|3014.25|3006.55|34
1647921980000|2022-03-22 04:06:20|3014.59|3006.89|3014.51|3006.81|3014.78|3007.08|3014.32|3006.62|26
1647921990000|2022-03-22 04:06:30|3014.49|3006.79|3014.57|3006.87|3014.65|3006.95|3014.38|3006.68|24
1647922000000|2022-03-22 04:06:40|3014.39|3006.69|3015.76|3008.06|3015.76|3008.06|3014.39|3006.69|19
1647922010000|2022-03-22 04:06:50|3016|3008.3|3015.71|3008.01|3016.27|3008.57|3015.43|3007.73|17
1647922020000|2022-03-22 04:07:00|3015.94|3008.24|3016.54|3008.84|3016.69|3008.99|3015.71|3008.01|24
1647922030000|2022-03-22 04:07:10|3016.58|3008.88|3016.79|3009.09|3016.88|3009.18|3016.55|3008.85|12
1647922040000|2022-03-22 04:07:20|3016.81|3009.11|3017.38|3009.68|3017.6|3009.9|3016.68|3008.98|21
1647922050000|2022-03-22 04:07:30|3017.49|3009.79|3016.71|3009.01|3017.71|3010.01|3016.69|3008.99|19
1647922060000|2022-03-22 04:07:40|3016.73|3009.03|3016.87|3009.17|3017.46|3009.76|3016.73|3009.03|28
1647922070000|2022-03-22 04:07:50|3016.97|3009.27|3017.01|3009.31|3017.37|3009.67|3016.33|3008.63|33
1647922080000|2022-03-22 04:08:00|3016.89|3009.19|3015.95|3008.25|3016.99|3009.29|3015.91|3008.21|31
1647922090000|2022-03-22 04:08:10|3015.96|3008.26|3015.02|3007.32|3015.96|3008.26|3014.55|3006.85|36
1647922100000|2022-03-22 04:08:20|3015.04|3007.34|3015.08|3007.38|3015.21|3007.51|3014.45|3006.75|34
1647922110000|2022-03-22 04:08:30|3014.64|3006.94|3014.88|3007.18|3015.81|3008.11|3014.58|3006.88|36
1647922120000|2022-03-22 04:08:40|3015|3007.3|3013.65|3005.95|3015|3007.3|3013.37|3005.67|28
1647922130000|2022-03-22 04:08:50|3013.6|3005.9|3013.06|3005.36|3013.6|3005.9|3012.91|3005.21|35
1647922140000|2022-03-22 04:09:00|3013.08|3005.38|3013.48|3005.78|3013.77|3006.07|3013.08|3005.38|32
1647922150000|2022-03-22 04:09:10|3013.44|3005.74|3013.54|3005.84|3013.66|3005.96|3013.03|3005.33|29
1647922160000|2022-03-22 04:09:20|3013.52|3005.82|3014.29|3006.59|3014.52|3006.82|3013.5|3005.8|33
1647922170000|2022-03-22 04:09:30|3014.27|3006.57|3014.12|3006.42|3014.28|3006.58|3013.65|3005.95|23
1647922180000|2022-03-22 04:09:40|3013.92|3006.22|3013.24|3005.54|3014.14|3006.44|3013.18|3005.48|33
1647922190000|2022-03-22 04:09:50|3013.28|3005.58|3013.18|3005.48|3013.7|3006|3013.03|3005.33|33
1647922200000|2022-03-22 04:10:00|3013.25|3005.55|3012.88|3005.18|3013.68|3005.98|3012.24|3004.54|35
1647922210000|2022-03-22 04:10:10|3012.84|3005.14|3012.46|3004.76|3013.21|3005.51|3012.13|3004.43|36
1647922220000|2022-03-22 04:10:20|3012.73|3005.03|3013.6|3005.9|3013.68|3005.98|3012.73|3005.03|29
1647922230000|2022-03-22 04:10:30|3013.61|3005.91|3014.48|3006.78|3014.55|3006.85|3013.31|3005.61|35
1647922240000|2022-03-22 04:10:40|3014.47|3006.77|3014.18|3006.48|3014.47|3006.77|3014.09|3006.39|27
1647922250000|2022-03-22 04:10:50|3014.21|3006.51|3013.97|3006.27|3014.31|3006.61|3013.94|3006.24|15
1647922260000|2022-03-22 04:11:00|3013.95|3006.25|3014.21|3006.51|3014.32|3006.62|3013.95|3006.25|17
1647922270000|2022-03-22 04:11:10|3014.2|3006.5|3014.13|3006.43|3014.29|3006.59|3013.73|3006.03|34
1647922280000|2022-03-22 04:11:20|3013.93|3006.23|3014.14|3006.44|3014.25|3006.55|3013.66|3005.96|32
1647922290000|2022-03-22 04:11:30|3014.36|3006.66|3015.95|3008.25|3015.99|3008.29|3013.76|3006.06|27
1647922300000|2022-03-22 04:11:40|3014.94|3007.24|3016.05|3008.35|3016.05|3008.35|3014.94|3007.24|31
1647922310000|2022-03-22 04:11:50|3015.67|3007.97|3015.27|3007.57|3016.02|3008.32|3015.24|3007.54|30
1647922320000|2022-03-22 04:12:00|3015.36|3007.66|3015.89|3008.19|3015.89|3008.19|3015.28|3007.58|35
1647922330000|2022-03-22 04:12:10|3015.78|3008.08|3015.91|3008.21|3016.03|3008.33|3015.75|3008.05|25
1647922340000|2022-03-22 04:12:20|3015.9|3008.2|3016.31|3008.61|3016.31|3008.61|3015.78|3008.08|17
1647922350000|2022-03-22 04:12:30|3016.6|3008.9|3017.08|3009.38|3017.19|3009.49|3016.58|3008.88|21
1647922360000|2022-03-22 04:12:40|3016.99|3009.29|3016.17|3008.47|3017.14|3009.44|3016.17|3008.47|31
1647922370000|2022-03-22 04:12:50|3016.11|3008.41|3018.29|3010.59|3018.29|3010.59|3016.04|3008.34|35
1647922380000|2022-03-22 04:13:00|3018.18|3010.48|3017.82|3010.12|3018.51|3010.81|3017.56|3009.86|37
1647922390000|2022-03-22 04:13:10|3017.64|3009.94|3017.39|3009.69|3017.74|3010.04|3017.35|3009.65|24
1647922400000|2022-03-22 04:13:20|3017.35|3009.65|3017.53|3009.83|3017.63|3009.93|3017.35|3009.65|20
1647922410000|2022-03-22 04:13:30|3017.57|3009.87|3016.48|3008.78|3017.57|3009.87|3016.48|3008.78|31
1647922420000|2022-03-22 04:13:40|3016.47|3008.77|3016.39|3008.69|3016.47|3008.77|3016.34|3008.64|31
1647922430000|2022-03-22 04:13:50|3016.36|3008.66|3016.46|3008.76|3016.46|3008.76|3016.36|3008.66|21
1647922440000|2022-03-22 04:14:00|3016.45|3008.75|3016.54|3008.84|3016.59|3008.89|3016.39|3008.69|27
1647922450000|2022-03-22 04:14:10|3016.55|3008.85|3017.64|3009.94|3017.64|3009.94|3016.51|3008.81|24
1647922460000|2022-03-22 04:14:20|3017.66|3009.96|3017.11|3009.41|3017.7|3010|3017|3009.3|33
1647922470000|2022-03-22 04:14:30|3017.1|3009.4|3017.33|3009.63|3017.61|3009.91|3017.06|3009.36|22
1647922480000|2022-03-22 04:14:40|3017.61|3009.91|3017.58|3009.88|3018.43|3010.73|3017.04|3009.34|26
1647922490000|2022-03-22 04:14:50|3017.62|3009.92|3018.9|3011.2|3018.97|3011.27|3017.62|3009.92|30
1647922500000|2022-03-22 04:15:00|3018.7|3011|3019.29|3011.59|3019.54|3011.84|3018.7|3011|23
1647922510000|2022-03-22 04:15:10|3019.28|3011.58|3016.8|3009.1|3019.47|3011.77|3016.32|3008.62|37
1647922520000|2022-03-22 04:15:20|3016.95|3009.25|3016.4|3008.7|3017.71|3010.01|3016.23|3008.53|37
1647922530000|2022-03-22 04:15:30|3016.48|3008.78|3017.04|3009.34|3017.21|3009.51|3016.03|3008.33|31
1647922540000|2022-03-22 04:15:40|3017.09|3009.39|3016.54|3008.84|3017.16|3009.46|3016.44|3008.74|33
1647922550000|2022-03-22 04:15:50|3016.59|3008.89|3016.59|3008.89|3016.7|3009|3016.19|3008.49|31
1647922560000|2022-03-22 04:16:00|3016.55|3008.85|3016.84|3009.14|3016.84|3009.14|3016.27|3008.57|30
1647922570000|2022-03-22 04:16:10|3016.74|3009.04|3016.77|3009.07|3016.9|3009.2|3016.56|3008.86|25
1647922580000|2022-03-22 04:16:20|3016.54|3008.84|3017.57|3009.87|3017.57|3009.87|3016.44|3008.74|19
1647922590000|2022-03-22 04:16:30|3017.58|3009.88|3017.59|3009.89|3017.63|3009.93|3016.66|3008.96|28
1647922600000|2022-03-22 04:16:40|3017.58|3009.88|3016.99|3009.29|3017.58|3009.88|3016.66|3008.96|29
1647922610000|2022-03-22 04:16:50|3017|3009.3|3016.75|3009.05|3017.4|3009.7|3015.86|3008.16|36
1647922620000|2022-03-22 04:17:00|3016.73|3009.03|3016.2|3008.5|3016.82|3009.12|3015.86|3008.16|33
1647922630000|2022-03-22 04:17:10|3016.34|3008.64|3015.54|3007.84|3016.45|3008.75|3015.54|3007.84|34
1647922640000|2022-03-22 04:17:20|3015.55|3007.85|3014.78|3007.08|3015.55|3007.85|3014.59|3006.89|34
1647922650000|2022-03-22 04:17:30|3014.77|3007.07|3015.5|3007.8|3015.86|3008.16|3014.53|3006.83|35
1647922660000|2022-03-22 04:17:40|3015.49|3007.79|3015.71|3008.01|3015.83|3008.13|3014.96|3007.26|34
1647922670000|2022-03-22 04:17:50|3015.37|3007.67|3014.97|3007.27|3015.45|3007.75|3014.73|3007.03|32
1647922680000|2022-03-22 04:18:00|3014.96|3007.26|3015.07|3007.37|3015.33|3007.63|3014.43|3006.73|32
1647922690000|2022-03-22 04:18:10|3015.08|3007.38|3014.97|3007.27|3015.08|3007.38|3013.85|3006.15|34
1647922700000|2022-03-22 04:18:20|3014.85|3007.15|3016.21|3008.51|3017.08|3009.38|3014.58|3006.88|31
1647922710000|2022-03-22 04:18:30|3016.28|3008.58|3016.18|3008.48|3016.29|3008.59|3015.45|3007.75|30
1647922720000|2022-03-22 04:18:40|3016.08|3008.38|3015.88|3008.18|3016.11|3008.41|3015.61|3007.91|31
1647922730000|2022-03-22 04:18:50|3015.55|3007.85|3016.58|3008.88|3016.59|3008.89|3015.55|3007.85|26
1647922740000|2022-03-22 04:19:00|3016.38|3008.68|3015.89|3008.19|3016.61|3008.91|3015.89|3008.19|24
1647922750000|2022-03-22 04:19:10|3015.95|3008.25|3016.7|3009|3016.92|3009.22|3015.95|3008.25|23
1647922760000|2022-03-22 04:19:20|3016.57|3008.87|3018.07|3010.37|3018.51|3010.81|3016.57|3008.87|39
1647922770000|2022-03-22 04:19:30|3017.99|3010.29|3018.18|3010.48|3018.37|3010.67|3017.66|3009.96|36
1647922780000|2022-03-22 04:19:40|3017.92|3010.22|3017.61|3009.91|3018.12|3010.42|3016.85|3009.15|32
1647922790000|2022-03-22 04:19:50|3017.67|3009.97|3017.39|3009.69|3017.77|3010.07|3016.64|3008.94|34
1647922800000|2022-03-22 04:20:00|3017.38|3009.68|3018.17|3010.47|3018.29|3010.59|3016.7|3009|34
1647922810000|2022-03-22 04:20:10|3017.62|3009.92|3018.9|3011.2|3019.53|3011.83|3017.24|3009.54|36
1647922820000|2022-03-22 04:20:20|3018.78|3011.08|3018.74|3011.04|3019.23|3011.53|3017.75|3010.05|38
1647922830000|2022-03-22 04:20:30|3018.71|3011.01|3018.15|3010.45|3019.15|3011.45|3017.77|3010.07|34
1647922840000|2022-03-22 04:20:40|3018.84|3011.14|3018.21|3010.51|3019.22|3011.52|3017.84|3010.14|30
1647922850000|2022-03-22 04:20:50|3018.39|3010.69|3019.21|3011.51|3019.22|3011.52|3018.11|3010.41|27
1647922860000|2022-03-22 04:21:00|3019.47|3011.77|3017.88|3010.18|3019.49|3011.79|3017.57|3009.87|37
1647922870000|2022-03-22 04:21:10|3017.89|3010.19|3016.34|3008.64|3017.89|3010.19|3016.24|3008.54|37
1647922880000|2022-03-22 04:21:20|3016.29|3008.59|3016.31|3008.61|3016.98|3009.28|3016.29|3008.59|25
1647922890000|2022-03-22 04:21:30|3016.16|3008.46|3016.7|3009|3016.74|3009.04|3016.16|3008.46|33
1647922900000|2022-03-22 04:21:40|3016.69|3008.99|3016.86|3009.16|3017.02|3009.32|3016.54|3008.84|27
1647922910000|2022-03-22 04:21:50|3016.78|3009.08|3016.91|3009.21|3017.05|3009.35|3016.77|3009.07|29
1647922920000|2022-03-22 04:22:00|3016.84|3009.14|3016.83|3009.13|3016.9|3009.2|3016.81|3009.11|18
1647922930000|2022-03-22 04:22:10|3016.84|3009.14|3016.64|3008.94|3017.62|3009.92|3016.59|3008.89|31
1647922940000|2022-03-22 04:22:20|3016.54|3008.84|3016.2|3008.5|3016.99|3009.29|3016.14|3008.44|21
1647922950000|2022-03-22 04:22:30|3016.18|3008.48|3016.57|3008.87|3016.84|3009.14|3016.07|3008.37|25
1647922960000|2022-03-22 04:22:40|3016.56|3008.86|3016.58|3008.88|3016.66|3008.96|3016.38|3008.68|22
1647922970000|2022-03-22 04:22:50|3016.66|3008.96|3016.39|3008.69|3016.66|3008.96|3016.29|3008.59|13
1647922980000|2022-03-22 04:23:00|3016.27|3008.57|3016.32|3008.62|3016.76|3009.06|3016.27|3008.57|23
1647922990000|2022-03-22 04:23:10|3016.31|3008.61|3016.44|3008.74|3016.45|3008.75|3016.26|3008.56|23
1647923000000|2022-03-22 04:23:20|3016.72|3009.02|3016.2|3008.5|3016.72|3009.02|3016.13|3008.43|31
1647923010000|2022-03-22 04:23:30|3016.24|3008.54|3016.28|3008.58|3017.16|3009.46|3016.19|3008.49|35
1647923020000|2022-03-22 04:23:40|3016.26|3008.56|3016.46|3008.76|3016.5|3008.8|3016.2|3008.5|19
1647923030000|2022-03-22 04:23:50|3016.47|3008.77|3016.12|3008.42|3016.71|3009.01|3016.1|3008.4|22
1647923040000|2022-03-22 04:24:00|3016.09|3008.39|3016.47|3008.77|3016.61|3008.91|3015.58|3007.88|30
1647923050000|2022-03-22 04:24:10|3016.15|3008.45|3017.1|3009.4|3017.25|3009.55|3015.76|3008.06|35
1647923060000|2022-03-22 04:24:20|3016.39|3008.69|3017.13|3009.43|3017.49|3009.79|3016.07|3008.37|35
1647923070000|2022-03-22 04:24:30|3016.85|3009.15|3017.08|3009.38|3017.35|3009.65|3016.74|3009.04|26
1647923080000|2022-03-22 04:24:40|3017.2|3009.5|3016.9|3009.2|3017.82|3010.12|3016.79|3009.09|32
1647923090000|2022-03-22 04:24:50|3017.03|3009.33|3017.03|3009.33|3017.23|3009.53|3016.71|3009.01|30
1647923100000|2022-03-22 04:25:00|3017.11|3009.41|3017.24|3009.54|3017.55|3009.85|3016.49|3008.79|33
1647923110000|2022-03-22 04:25:10|3016.79|3009.09|3017.3|3009.6|3017.95|3010.25|3016.69|3008.99|29
1647923120000|2022-03-22 04:25:20|3017.74|3010.04|3017.25|3009.55|3017.93|3010.23|3016.77|3009.07|25
1647923130000|2022-03-22 04:25:30|3017.28|3009.58|3017.5|3009.8|3018.34|3010.64|3016.67|3008.97|36
1647923140000|2022-03-22 04:25:40|3017.68|3009.98|3019.09|3011.39|3019.09|3011.39|3017.42|3009.72|31
1647923150000|2022-03-22 04:25:50|3018.78|3011.08|3018.92|3011.22|3019.23|3011.53|3017.95|3010.25|28
1647923160000|2022-03-22 04:26:00|3019.13|3011.43|3020.07|3012.37|3020.92|3013.22|3018.16|3010.46|31
1647923170000|2022-03-22 04:26:10|3020.1|3012.4|3025.4|3017.7|3027.08|3019.38|3020.1|3012.4|40
1647923180000|2022-03-22 04:26:20|3024.41|3016.71|3022.17|3014.47|3026.17|3018.47|3022.17|3014.47|40
1647923190000|2022-03-22 04:26:30|3022.21|3014.51|3023.19|3015.49|3023.8|3016.1|3022.21|3014.51|34
1647923200000|2022-03-22 04:26:40|3023.68|3015.98|3025.12|3017.42|3025.22|3017.52|3023.4|3015.7|35
1647923210000|2022-03-22 04:26:50|3025.52|3017.82|3026.79|3019.09|3026.9|3019.2|3025.51|3017.81|30
1647923220000|2022-03-22 04:27:00|3027.33|3019.63|3033.37|3025.67|3033.48|3025.78|3026.1|3018.4|38
1647923230000|2022-03-22 04:27:10|3033.4|3025.7|3036.04|3028.34|3036.95|3029.25|3033.24|3025.54|38
1647923240000|2022-03-22 04:27:20|3035.83|3028.13|3038.08|3030.38|3038.89|3031.19|3035.68|3027.98|38
1647923250000|2022-03-22 04:27:30|3038.05|3030.35|3045.31|3037.61|3045.53|3037.83|3037.63|3029.93|39
1647923260000|2022-03-22 04:27:40|3045.93|3038.23|3044.85|3037.15|3048.22|3040.52|3043.8|3036.1|39
1647923270000|2022-03-22 04:27:50|3045.5|3037.8|3051.44|3043.74|3051.61|3043.91|3045.5|3037.8|39
1647923280000|2022-03-22 04:28:00|3050.95|3043.25|3050.45|3042.75|3050.95|3043.25|3047.4|3039.7|40
1647923290000|2022-03-22 04:28:10|3049.85|3042.15|3047.85|3040.15|3050.01|3042.31|3047.85|3040.15|36
1647923300000|2022-03-22 04:28:20|3047.89|3040.19|3049.22|3041.52|3051.43|3043.73|3047.89|3040.19|40
1647923310000|2022-03-22 04:28:30|3049.18|3041.48|3052.08|3044.38|3052.08|3044.38|3047.84|3040.14|39
1647923320000|2022-03-22 04:28:40|3052.03|3044.33|3049.85|3042.15|3054.88|3047.18|3048.81|3041.11|40
1647923330000|2022-03-22 04:28:50|3049.89|3042.19|3050.06|3042.36|3051.42|3043.72|3048.24|3040.54|40
1647923340000|2022-03-22 04:29:00|3049.57|3041.87|3049.03|3041.33|3050.08|3042.38|3048.28|3040.58|40
1647923350000|2022-03-22 04:29:10|3049.11|3041.41|3047.41|3039.71|3049.11|3041.41|3045.51|3037.81|38
1647923360000|2022-03-22 04:29:20|3047.73|3040.03|3042.83|3035.13|3047.73|3040.03|3042.31|3034.61|39
1647923370000|2022-03-22 04:29:30|3042.8|3035.1|3042.98|3035.28|3043.12|3035.42|3041.52|3033.82|38
1647923380000|2022-03-22 04:29:40|3042.78|3035.08|3042.37|3034.67|3043.69|3035.99|3041.83|3034.13|40
1647923390000|2022-03-22 04:29:50|3042.38|3034.68|3041.32|3033.62|3042.63|3034.93|3041.29|3033.59|36
1647923400000|2022-03-22 04:30:00|3041.24|3033.54|3038.8|3031.1|3041.24|3033.54|3038.72|3031.02|37
1647923410000|2022-03-22 04:30:10|3039.03|3031.33|3036.16|3028.46|3039.03|3031.33|3035.44|3027.74|38
1647923420000|2022-03-22 04:30:20|3036.07|3028.37|3035.53|3027.83|3036.14|3028.44|3035|3027.3|37
1647923430000|2022-03-22 04:30:30|3035.21|3027.51|3038.8|3031.1|3039.07|3031.37|3035.21|3027.51|40
1647923440000|2022-03-22 04:30:40|3038.78|3031.08|3041.22|3033.52|3041.22|3033.52|3038.44|3030.74|36
1647923450000|2022-03-22 04:30:50|3041.28|3033.58|3042.22|3034.52|3042.74|3035.04|3041.25|3033.55|37
1647923460000|2022-03-22 04:31:00|3042.24|3034.54|3042.44|3034.74|3043.89|3036.19|3042.24|3034.54|38
1647923470000|2022-03-22 04:31:10|3041.88|3034.18|3044.97|3037.27|3045.36|3037.66|3041.72|3034.02|39
1647923480000|2022-03-22 04:31:20|3044.8|3037.1|3046.01|3038.31|3047.12|3039.42|3044.8|3037.1|37
1647923490000|2022-03-22 04:31:30|3046.03|3038.33|3043.81|3036.11|3047.6|3039.9|3043.81|3036.11|39
1647923500000|2022-03-22 04:31:40|3043.78|3036.08|3041.3|3033.6|3043.78|3036.08|3041.1|3033.4|40
1647923510000|2022-03-22 04:31:50|3041.71|3034.01|3041.59|3033.89|3043.13|3035.43|3041.19|3033.49|39
1647923520000|2022-03-22 04:32:00|3041.85|3034.15|3041.29|3033.59|3042.43|3034.73|3041.16|3033.46|38
1647923530000|2022-03-22 04:32:10|3041.56|3033.86|3042.36|3034.66|3042.36|3034.66|3040.73|3033.03|39
1647923540000|2022-03-22 04:32:20|3042.42|3034.72|3041.85|3034.15|3042.76|3035.06|3041.62|3033.92|33
1647923550000|2022-03-22 04:32:30|3042.12|3034.42|3042.43|3034.73|3042.57|3034.87|3041.76|3034.06|35
1647923560000|2022-03-22 04:32:40|3042.52|3034.82|3042.01|3034.31|3042.72|3035.02|3041.21|3033.51|38
1647923570000|2022-03-22 04:32:50|3042.07|3034.37|3042|3034.3|3042.15|3034.45|3041.06|3033.36|32
1647923580000|2022-03-22 04:33:00|3041.98|3034.28|3042.24|3034.54|3042.63|3034.93|3041.9|3034.2|37
1647923590000|2022-03-22 04:33:10|3042.23|3034.53|3041.41|3033.71|3042.38|3034.68|3041.14|3033.44|36
1647923600000|2022-03-22 04:33:20|3041.34|3033.64|3041.24|3033.54|3041.95|3034.25|3041.24|3033.54|27
1647923610000|2022-03-22 04:33:30|3041.34|3033.64|3042.66|3034.96|3042.77|3035.07|3041.27|3033.57|36
1647923620000|2022-03-22 04:33:40|3042.69|3034.99|3042.59|3034.89|3043.12|3035.42|3042.3|3034.6|36
1647923630000|2022-03-22 04:33:50|3042.61|3034.91|3042.16|3034.46|3043.06|3035.36|3041.99|3034.29|30
1647923640000|2022-03-22 04:34:00|3042.34|3034.64|3043.85|3036.15|3044.02|3036.32|3042.08|3034.38|30
1647923650000|2022-03-22 04:34:10|3043.91|3036.21|3044.86|3037.16|3045.65|3037.95|3043.91|3036.21|37
1647923660000|2022-03-22 04:34:20|3044.84|3037.14|3047.18|3039.48|3047.26|3039.56|3044.84|3037.14|37
1647923670000|2022-03-22 04:34:30|3047.35|3039.65|3048.74|3041.04|3048.99|3041.29|3046.91|3039.21|36
1647923680000|2022-03-22 04:34:40|3048.73|3041.03|3048.46|3040.76|3049.32|3041.62|3047.98|3040.28|37
1647923690000|2022-03-22 04:34:50|3048.39|3040.69|3047.56|3039.86|3048.54|3040.84|3047.56|3039.86|36
1647923700000|2022-03-22 04:35:00|3047.58|3039.88|3046.84|3039.14|3047.81|3040.11|3046.54|3038.84|34
1647923710000|2022-03-22 04:35:10|3046.93|3039.23|3044.17|3036.47|3047.51|3039.81|3043.87|3036.17|38
1647923720000|2022-03-22 04:35:20|3044.65|3036.95|3045.48|3037.78|3045.56|3037.86|3044.12|3036.42|39
1647923730000|2022-03-22 04:35:30|3045.38|3037.68|3043.84|3036.14|3045.38|3037.68|3042.59|3034.89|39
1647923740000|2022-03-22 04:35:40|3043.71|3036.01|3042.92|3035.22|3044.01|3036.31|3042.36|3034.66|39
1647923750000|2022-03-22 04:35:50|3042.53|3034.83|3042.06|3034.36|3043|3035.3|3041.11|3033.41|34
1647923760000|2022-03-22 04:36:00|3042.08|3034.38|3041.36|3033.66|3042.25|3034.55|3040.48|3032.78|34
1647923770000|2022-03-22 04:36:10|3041.51|3033.81|3041.84|3034.14|3042.47|3034.77|3040.26|3032.56|39
1647923780000|2022-03-22 04:36:20|3041.9|3034.2|3042.14|3034.44|3042.58|3034.88|3041.37|3033.67|33
1647923790000|2022-03-22 04:36:30|3042.25|3034.55|3044.02|3036.32|3044.02|3036.32|3041.5|3033.8|34
1647923800000|2022-03-22 04:36:40|3044.25|3036.55|3044.65|3036.95|3045.19|3037.49|3044.17|3036.47|33
1647923810000|2022-03-22 04:36:50|3044.29|3036.59|3045.7|3038|3046|3038.3|3044.18|3036.48|35
1647923820000|2022-03-22 04:37:00|3045.72|3038.02|3045.73|3038.03|3046.52|3038.82|3045.1|3037.4|34
1647923830000|2022-03-22 04:37:10|3045.72|3038.02|3044.77|3037.07|3046.42|3038.72|3044.77|3037.07|38
1647923840000|2022-03-22 04:37:20|3044.79|3037.09|3044.9|3037.2|3045.34|3037.64|3044.74|3037.04|38
1647923850000|2022-03-22 04:37:30|3044.89|3037.19|3045.03|3037.33|3045.32|3037.62|3044.57|3036.87|36
1647923860000|2022-03-22 04:37:40|3044.93|3037.23|3047.12|3039.42|3047.12|3039.42|3044.92|3037.22|28
1647923870000|2022-03-22 04:37:50|3047.07|3039.37|3048.49|3040.79|3048.49|3040.79|3046.28|3038.58|30
1647923880000|2022-03-22 04:38:00|3048.51|3040.81|3047.02|3039.32|3048.51|3040.81|3046.72|3039.02|33
1647923890000|2022-03-22 04:38:10|3047.01|3039.31|3048.26|3040.56|3048.26|3040.56|3047.01|3039.31|36
1647923900000|2022-03-22 04:38:20|3048.25|3040.55|3049.14|3041.44|3049.41|3041.71|3047.65|3039.95|37
1647923910000|2022-03-22 04:38:30|3049.15|3041.45|3049.23|3041.53|3049.55|3041.85|3048.03|3040.33|34
1647923920000|2022-03-22 04:38:40|3049.45|3041.75|3049.88|3042.18|3050.04|3042.34|3049.16|3041.46|38
1647923930000|2022-03-22 04:38:50|3049.76|3042.06|3050.42|3042.72|3051|3043.3|3049.76|3042.06|32
1647923940000|2022-03-22 04:39:00|3050.29|3042.59|3049.85|3042.15|3050.46|3042.76|3049.63|3041.93|36
1647923950000|2022-03-22 04:39:10|3050.04|3042.34|3048.28|3040.58|3050.12|3042.42|3047.97|3040.27|33
1647923960000|2022-03-22 04:39:20|3048.35|3040.65|3049.14|3041.44|3049.47|3041.77|3047.98|3040.28|38
1647923970000|2022-03-22 04:39:30|3049.15|3041.45|3048.9|3041.2|3049.52|3041.82|3048.14|3040.44|38
1647923980000|2022-03-22 04:39:40|3048.88|3041.18|3047.28|3039.58|3048.88|3041.18|3047.27|3039.57|36
1647923990000|2022-03-22 04:39:50|3047.82|3040.12|3047.88|3040.18|3048.91|3041.21|3047.3|3039.6|37
1647924000000|2022-03-22 04:40:00|3048.43|3040.73|3047.93|3040.23|3048.49|3040.79|3046.89|3039.19|37
1647924010000|2022-03-22 04:40:10|3047.91|3040.21|3047.97|3040.27|3048.44|3040.74|3047.18|3039.48|39
1647924020000|2022-03-22 04:40:20|3047.92|3040.22|3048.02|3040.32|3048.1|3040.4|3047.45|3039.75|36
1647924030000|2022-03-22 04:40:30|3048.07|3040.37|3048.98|3041.28|3049.15|3041.45|3047.84|3040.14|39
1647924040000|2022-03-22 04:40:40|3048.97|3041.27|3049|3041.3|3049.07|3041.37|3048.4|3040.7|35
1647924050000|2022-03-22 04:40:50|3048.93|3041.23|3048.28|3040.58|3048.93|3041.23|3047.56|3039.86|23
1647924060000|2022-03-22 04:41:00|3048.27|3040.57|3048.15|3040.45|3048.35|3040.65|3048.04|3040.34|26
1647924070000|2022-03-22 04:41:10|3047.73|3040.03|3047.35|3039.65|3047.86|3040.16|3046.98|3039.28|34
1647924080000|2022-03-22 04:41:20|3047.45|3039.75|3047.32|3039.62|3047.54|3039.84|3047.16|3039.46|30
1647924090000|2022-03-22 04:41:30|3047.31|3039.61|3046.37|3038.67|3047.4|3039.7|3046.37|3038.67|33
1647924100000|2022-03-22 04:41:40|3047.51|3039.81|3044.35|3036.65|3047.51|3039.81|3044.35|3036.65|31
1647924110000|2022-03-22 04:41:50|3044.33|3036.63|3043.58|3035.88|3044.33|3036.63|3043|3035.3|37
1647924120000|2022-03-22 04:42:00|3043.68|3035.98|3040.81|3033.11|3043.68|3035.98|3040.73|3033.03|39
1647924130000|2022-03-22 04:42:10|3041.02|3033.32|3040.01|3032.31|3041.18|3033.48|3040.01|3032.31|37
1647924140000|2022-03-22 04:42:20|3040.02|3032.32|3039.86|3032.16|3040.54|3032.84|3039.8|3032.1|38
1647924150000|2022-03-22 04:42:30|3040.1|3032.4|3040.32|3032.62|3040.39|3032.69|3039.91|3032.21|37
1647924160000|2022-03-22 04:42:40|3040.24|3032.54|3038.22|3030.52|3040.29|3032.59|3038.13|3030.43|31
1647924170000|2022-03-22 04:42:50|3038.23|3030.53|3037.21|3029.51|3038.32|3030.62|3037.07|3029.37|35
1647924180000|2022-03-22 04:43:00|3037.2|3029.5|3039.2|3031.5|3039.2|3031.5|3036.89|3029.19|37
1647924190000|2022-03-22 04:43:10|3039.15|3031.45|3039.32|3031.62|3039.45|3031.75|3038.41|3030.71|37
1647924200000|2022-03-22 04:43:20|3039.34|3031.64|3039.13|3031.43|3039.87|3032.17|3038.72|3031.02|34
1647924210000|2022-03-22 04:43:30|3039.27|3031.57|3039.26|3031.56|3040.77|3033.07|3038.94|3031.24|37
1647924220000|2022-03-22 04:43:40|3039.22|3031.52|3039|3031.3|3039.43|3031.73|3038.72|3031.02|37
1647924230000|2022-03-22 04:43:50|3038.99|3031.29|3039.22|3031.52|3039.9|3032.2|3038.95|3031.25|35
1647924240000|2022-03-22 04:44:00|3039.21|3031.51|3039.02|3031.32|3039.92|3032.22|3038.94|3031.24|37
1647924250000|2022-03-22 04:44:10|3039.03|3031.33|3039.98|3032.28|3040.04|3032.34|3039.03|3031.33|28
1647924260000|2022-03-22 04:44:20|3040.02|3032.32|3037.47|3029.77|3040.2|3032.5|3037.4|3029.7|34
1647924270000|2022-03-22 04:44:30|3037.3|3029.6|3036.37|3028.67|3037.3|3029.6|3036.37|3028.67|40
1647924280000|2022-03-22 04:44:40|3036.36|3028.66|3033.8|3026.1|3036.36|3028.66|3033.73|3026.03|38
1647924290000|2022-03-22 04:44:50|3034.39|3026.69|3036.09|3028.39|3036.26|3028.56|3032.79|3025.09|34
1647924300000|2022-03-22 04:45:00|3035.56|3027.86|3035.86|3028.16|3036.05|3028.35|3035.15|3027.45|31
1647924310000|2022-03-22 04:45:10|3035.85|3028.15|3035.9|3028.2|3035.9|3028.2|3034.88|3027.18|36
1647924320000|2022-03-22 04:45:20|3035.89|3028.19|3033.4|3025.7|3036|3028.3|3033.34|3025.64|36
1647924330000|2022-03-22 04:45:30|3033.94|3026.24|3036.24|3028.54|3036.24|3028.54|3033.22|3025.52|39
1647924340000|2022-03-22 04:45:40|3036.37|3028.67|3036.37|3028.67|3036.88|3029.18|3036.02|3028.32|30
1647924350000|2022-03-22 04:45:50|3036.39|3028.69|3037.28|3029.58|3037.48|3029.78|3036.27|3028.57|36
1647924360000|2022-03-22 04:46:00|3036.87|3029.17|3038.33|3030.63|3038.36|3030.66|3036.85|3029.15|35
1647924370000|2022-03-22 04:46:10|3038.32|3030.62|3038.31|3030.61|3038.41|3030.71|3038.3|3030.6|21
1647924380000|2022-03-22 04:46:20|3038.3|3030.6|3038.46|3030.76|3038.52|3030.82|3038.14|3030.44|27
1647924390000|2022-03-22 04:46:30|3038.52|3030.82|3038.79|3031.09|3038.79|3031.09|3038.38|3030.68|13
1647924400000|2022-03-22 04:46:40|3038.78|3031.08|3038.62|3030.92|3038.78|3031.08|3038.35|3030.65|26
1647924410000|2022-03-22 04:46:50|3038.55|3030.85|3038.37|3030.67|3038.55|3030.85|3038.32|3030.62|19
1647924420000|2022-03-22 04:47:00|3038.3|3030.6|3037.25|3029.55|3038.7|3031|3036.71|3029.01|35
1647924430000|2022-03-22 04:47:10|3037.13|3029.43|3036|3028.3|3037.13|3029.43|3035.99|3028.29|32
1647924440000|2022-03-22 04:47:20|3035.99|3028.29|3034.66|3026.96|3035.99|3028.29|3034.65|3026.95|24
1647924450000|2022-03-22 04:47:30|3034.6|3026.9|3034.1|3026.4|3034.61|3026.91|3033.69|3025.99|34
1647924460000|2022-03-22 04:47:40|3034.21|3026.51|3033.98|3026.28|3034.21|3026.51|3033.75|3026.05|36
1647924470000|2022-03-22 04:47:50|3033.94|3026.24|3033.93|3026.23|3034.06|3026.36|3033.69|3025.99|34
1647924480000|2022-03-22 04:48:00|3033.78|3026.08|3033.15|3025.45|3033.9|3026.2|3032.92|3025.22|32
1647924490000|2022-03-22 04:48:10|3033.17|3025.47|3033.09|3025.39|3034.23|3026.53|3032.9|3025.2|38
1647924500000|2022-03-22 04:48:20|3033.59|3025.89|3033.82|3026.12|3033.84|3026.14|3032.56|3024.86|34
1647924510000|2022-03-22 04:48:30|3033.75|3026.05|3033.69|3025.99|3034.1|3026.4|3033.27|3025.57|38
1647924520000|2022-03-22 04:48:40|3033.72|3026.02|3034.13|3026.43|3034.13|3026.43|3033.13|3025.43|32
1647924530000|2022-03-22 04:48:50|3034.28|3026.58|3033.14|3025.44|3034.28|3026.58|3033.05|3025.35|37
1647924540000|2022-03-22 04:49:00|3033.05|3025.35|3033.74|3026.04|3034.29|3026.59|3033.05|3025.35|31
1647924550000|2022-03-22 04:49:10|3033.86|3026.16|3033.57|3025.87|3034.08|3026.38|3033.57|3025.87|31
1647924560000|2022-03-22 04:49:20|3033.78|3026.08|3033.74|3026.04|3033.92|3026.22|3033.64|3025.94|28
1647924570000|2022-03-22 04:49:30|3033.72|3026.02|3036.08|3028.38|3036.08|3028.38|3033.57|3025.87|34
1647924580000|2022-03-22 04:49:40|3035.53|3027.83|3034.38|3026.68|3036.04|3028.34|3034.38|3026.68|36
1647924590000|2022-03-22 04:49:50|3034.33|3026.63|3034.65|3026.95|3034.65|3026.95|3033.74|3026.04|32
1647924600000|2022-03-22 04:50:00|3034.64|3026.94|3036.55|3028.85|3036.55|3028.85|3034.63|3026.93|31
1647924610000|2022-03-22 04:50:10|3036.59|3028.89|3034.98|3027.28|3036.77|3029.07|3034.98|3027.28|37
1647924620000|2022-03-22 04:50:20|3034.95|3027.25|3033.78|3026.08|3034.95|3027.25|3033.56|3025.86|36
1647924630000|2022-03-22 04:50:30|3033.81|3026.11|3033.75|3026.05|3034.69|3026.99|3033.65|3025.95|35
1647924640000|2022-03-22 04:50:40|3033.76|3026.06|3033.84|3026.14|3034.22|3026.52|3033.66|3025.96|35
1647924650000|2022-03-22 04:50:50|3033.77|3026.07|3033.45|3025.75|3034.37|3026.67|3033.04|3025.34|40
1647924660000|2022-03-22 04:51:00|3033.29|3025.59|3033.46|3025.76|3034.39|3026.69|3033.26|3025.56|37
1647924670000|2022-03-22 04:51:10|3033.5|3025.8|3034.3|3026.6|3034.59|3026.89|3033.5|3025.8|33
1647924680000|2022-03-22 04:51:20|3034.08|3026.38|3035.14|3027.44|3035.4|3027.7|3034.08|3026.38|32
1647924690000|2022-03-22 04:51:30|3034.59|3026.89|3035.32|3027.62|3035.77|3028.07|3034.17|3026.47|34
1647924700000|2022-03-22 04:51:40|3034.16|3026.46|3035.1|3027.4|3035.81|3028.11|3034.16|3026.46|34
1647924710000|2022-03-22 04:51:50|3034.47|3026.77|3034.4|3026.7|3035.43|3027.73|3034.09|3026.39|33
1647924720000|2022-03-22 04:52:00|3034.34|3026.64|3033.82|3026.12|3035.42|3027.72|3033.3|3025.6|33
1647924730000|2022-03-22 04:52:10|3033.8|3026.1|3034.59|3026.89|3034.95|3027.25|3033.42|3025.72|33
1647924740000|2022-03-22 04:52:20|3034.63|3026.93|3034.56|3026.86|3035.27|3027.57|3034.14|3026.44|36
1647924750000|2022-03-22 04:52:30|3034.57|3026.87|3034.71|3027.01|3036.19|3028.49|3033.94|3026.24|33
1647924760000|2022-03-22 04:52:40|3034.47|3026.77|3035.25|3027.55|3035.72|3028.02|3034.47|3026.77|30
1647924770000|2022-03-22 04:52:50|3034.69|3026.99|3035.03|3027.33|3035.58|3027.88|3034.4|3026.7|29
1647924780000|2022-03-22 04:53:00|3035.07|3027.37|3034.61|3026.91|3035.71|3028.01|3034.45|3026.75|38
1647924790000|2022-03-22 04:53:10|3034.65|3026.95|3035.1|3027.4|3035.24|3027.54|3034.43|3026.73|36
1647924800000|2022-03-22 04:53:20|3035.09|3027.39|3035.09|3027.39|3035.23|3027.53|3034.66|3026.96|25
1647924810000|2022-03-22 04:53:30|3035.14|3027.44|3035.55|3027.85|3035.74|3028.04|3035.09|3027.39|24
1647924820000|2022-03-22 04:53:40|3035.58|3027.88|3035.53|3027.83|3035.75|3028.05|3035.39|3027.69|16
1647924830000|2022-03-22 04:53:50|3035.59|3027.89|3035.77|3028.07|3035.78|3028.08|3035.59|3027.89|17
1647924840000|2022-03-22 04:54:00|3035.78|3028.08|3036.01|3028.31|3036.03|3028.33|3035.62|3027.92|17
1647924850000|2022-03-22 04:54:10|3036.02|3028.32|3035.08|3027.38|3036.09|3028.39|3035.07|3027.37|29
1647924860000|2022-03-22 04:54:20|3035.12|3027.42|3034.16|3026.46|3035.38|3027.68|3034.16|3026.46|34
1647924870000|2022-03-22 04:54:30|3034.17|3026.47|3034.32|3026.62|3034.57|3026.87|3033.96|3026.26|36
1647924880000|2022-03-22 04:54:40|3034.35|3026.65|3034.31|3026.61|3034.4|3026.7|3034.19|3026.49|31
1647924890000|2022-03-22 04:54:50|3034.32|3026.62|3034.28|3026.58|3034.34|3026.64|3034.23|3026.53|25
1647924900000|2022-03-22 04:55:00|3034.27|3026.57|3033.66|3025.96|3034.32|3026.62|3033.23|3025.53|30
1647924910000|2022-03-22 04:55:10|3033.56|3025.86|3035.74|3028.04|3036.25|3028.55|3033.56|3025.86|32
1647924920000|2022-03-22 04:55:20|3035.62|3027.92|3035.7|3028|3035.84|3028.14|3035.52|3027.82|37
1647924930000|2022-03-22 04:55:30|3035.68|3027.98|3034.38|3026.68|3035.71|3028.01|3034.38|3026.68|39
1647924940000|2022-03-22 04:55:40|3034.11|3026.41|3035.22|3027.52|3035.22|3027.52|3034.07|3026.37|34
1647924950000|2022-03-22 04:55:50|3035.19|3027.49|3035.28|3027.58|3035.42|3027.72|3035|3027.3|31
1647924960000|2022-03-22 04:56:00|3034.89|3027.19|3034.58|3026.88|3035.38|3027.68|3034.25|3026.55|34
1647924970000|2022-03-22 04:56:10|3034.78|3027.08|3033.16|3025.46|3034.78|3027.08|3032.61|3024.91|29
1647924980000|2022-03-22 04:56:20|3033.2|3025.5|3031.37|3023.67|3033.28|3025.58|3031.07|3023.37|36
1647924990000|2022-03-22 04:56:30|3031.39|3023.69|3031.66|3023.96|3032.17|3024.47|3031.19|3023.49|37
1647925000000|2022-03-22 04:56:40|3031.65|3023.95|3030.86|3023.16|3031.84|3024.14|3030.86|3023.16|33
1647925010000|2022-03-22 04:56:50|3030.89|3023.19|3030.19|3022.49|3031.35|3023.65|3029.6|3021.9|33
1647925020000|2022-03-22 04:57:00|3030.03|3022.33|3029.11|3021.41|3030.72|3023.02|3028.62|3020.92|38
1647925030000|2022-03-22 04:57:10|3029.17|3021.47|3028.73|3021.03|3029.41|3021.71|3028.17|3020.47|36
1647925040000|2022-03-22 04:57:20|3028.05|3020.35|3027.26|3019.56|3029.42|3021.72|3027.24|3019.54|31
1647925050000|2022-03-22 04:57:30|3027.35|3019.65|3028.89|3021.19|3029.45|3021.75|3026.8|3019.1|35
1647925060000|2022-03-22 04:57:40|3028.87|3021.17|3029.33|3021.63|3029.33|3021.63|3028.22|3020.52|34
1647925070000|2022-03-22 04:57:50|3029.4|3021.7|3030.35|3022.65|3030.57|3022.87|3029.39|3021.69|32
1647925080000|2022-03-22 04:58:00|3030.38|3022.68|3031.41|3023.71|3032.44|3024.74|3030.35|3022.65|32
1647925090000|2022-03-22 04:58:10|3031.56|3023.86|3029.8|3022.1|3031.56|3023.86|3029.44|3021.74|34
1647925100000|2022-03-22 04:58:20|3029.88|3022.18|3031.69|3023.99|3032.44|3024.74|3029.88|3022.18|36
1647925110000|2022-03-22 04:58:30|3031.6|3023.9|3032.39|3024.69|3032.58|3024.88|3031.36|3023.66|37
1647925120000|2022-03-22 04:58:40|3032.43|3024.73|3029.62|3021.92|3032.43|3024.73|3029.62|3021.92|40
1647925130000|2022-03-22 04:58:50|3029.83|3022.13|3030.07|3022.37|3030.27|3022.57|3029.72|3022.02|32
1647925140000|2022-03-22 04:59:00|3029.91|3022.21|3030.42|3022.72|3030.59|3022.89|3029.8|3022.1|28
1647925150000|2022-03-22 04:59:10|3030.58|3022.88|3030.51|3022.81|3030.78|3023.08|3030.36|3022.66|28
1647925160000|2022-03-22 04:59:20|3030.81|3023.11|3030.85|3023.15|3030.85|3023.15|3030.51|3022.81|22
1647925170000|2022-03-22 04:59:30|3030.83|3023.13|3030.82|3023.12|3031.07|3023.37|3030.81|3023.11|27
1647925180000|2022-03-22 04:59:40|3030.99|3023.29|3031.12|3023.42|3031.44|3023.74|3030.81|3023.11|28
1647925190000|2022-03-22 04:59:50|3031.26|3023.56|3031.73|3024.03|3032.81|3025.11|3031.26|3023.56|38
1647925200000|2022-03-22 05:00:00|3031.72|3024.02|3032.72|3025.02|3032.97|3025.27|3031.68|3023.98|36
1647925210000|2022-03-22 05:00:10|3032.75|3025.05|3033.8|3026.1|3033.96|3026.26|3032.63|3024.93|35
1647925220000|2022-03-22 05:00:20|3033.65|3025.95|3033.89|3026.19|3034.09|3026.39|3033.65|3025.95|33
1647925230000|2022-03-22 05:00:30|3033.77|3026.07|3032.91|3025.21|3034.04|3026.34|3032.74|3025.04|37
1647925240000|2022-03-22 05:00:40|3032.9|3025.2|3032.78|3025.08|3033.28|3025.58|3032.45|3024.75|35
1647925250000|2022-03-22 05:00:50|3033.3|3025.6|3031.42|3023.72|3033.3|3025.6|3030.83|3023.13|37
1647925260000|2022-03-22 05:01:00|3031.57|3023.87|3031.64|3023.94|3032.18|3024.48|3031.46|3023.76|38
1647925270000|2022-03-22 05:01:10|3031.68|3023.98|3032.24|3024.54|3032.52|3024.82|3031.67|3023.97|32
1647925280000|2022-03-22 05:01:20|3032.09|3024.39|3031.6|3023.9|3032.49|3024.79|3031.57|3023.87|32
1647925290000|2022-03-22 05:01:30|3031.67|3023.97|3031.48|3023.78|3031.77|3024.07|3031.27|3023.57|32
1647925300000|2022-03-22 05:01:40|3031.43|3023.73|3031.2|3023.5|3031.79|3024.09|3031.07|3023.37|31
1647925310000|2022-03-22 05:01:50|3031.38|3023.68|3031.33|3023.63|3031.58|3023.88|3031|3023.3|33
1647925320000|2022-03-22 05:02:00|3031.41|3023.71|3031.3|3023.6|3031.65|3023.95|3031.03|3023.33|36
1647925330000|2022-03-22 05:02:10|3031.56|3023.86|3031.8|3024.1|3031.94|3024.24|3031.41|3023.71|31
1647925340000|2022-03-22 05:02:20|3031.9|3024.2|3032.2|3024.5|3032.28|3024.58|3031.18|3023.48|34
1647925350000|2022-03-22 05:02:30|3032.38|3024.68|3033.01|3025.31|3033.26|3025.56|3032.04|3024.34|38
1647925360000|2022-03-22 05:02:40|3032.76|3025.06|3031.77|3024.07|3032.92|3025.22|3031.77|3024.07|32
1647925370000|2022-03-22 05:02:50|3031.79|3024.09|3032.12|3024.42|3032.83|3025.13|3031.68|3023.98|38
1647925380000|2022-03-22 05:03:00|3032.28|3024.58|3033.13|3025.43|3033.13|3025.43|3031.5|3023.8|37
1647925390000|2022-03-22 05:03:10|3032.4|3024.7|3032.52|3024.82|3033.12|3025.42|3032.31|3024.61|36
1647925400000|2022-03-22 05:03:20|3032.48|3024.78|3033.24|3025.54|3033.5|3025.8|3032.37|3024.67|35
1647925410000|2022-03-22 05:03:30|3033.5|3025.8|3033.77|3026.07|3034.25|3026.55|3032.95|3025.25|37
1647925420000|2022-03-22 05:03:40|3033.8|3026.1|3033.69|3025.99|3034.5|3026.8|3033.61|3025.91|34
1647925430000|2022-03-22 05:03:50|3033.91|3026.21|3035.82|3028.12|3035.82|3028.12|3033.64|3025.94|30
1647925440000|2022-03-22 05:04:00|3034.85|3027.15|3035.48|3027.78|3035.84|3028.14|3034.53|3026.83|37
1647925450000|2022-03-22 05:04:10|3035.47|3027.77|3035.97|3028.27|3036.41|3028.71|3035.14|3027.44|33
1647925460000|2022-03-22 05:04:20|3035.6|3027.9|3035.54|3027.84|3036.3|3028.6|3034.98|3027.28|35
1647925470000|2022-03-22 05:04:30|3035.68|3027.98|3034.95|3027.25|3035.76|3028.06|3034.67|3026.97|34
1647925480000|2022-03-22 05:04:40|3034.91|3027.21|3035.29|3027.59|3035.95|3028.25|3034.58|3026.88|31
1647925490000|2022-03-22 05:04:50|3035.3|3027.6|3035.34|3027.64|3036.16|3028.46|3034.9|3027.2|31
1647925500000|2022-03-22 05:05:00|3035.35|3027.65|3035.43|3027.73|3035.53|3027.83|3035.18|3027.48|36
1647925510000|2022-03-22 05:05:10|3035.45|3027.75|3035.63|3027.93|3036.15|3028.45|3035.39|3027.69|35
1647925520000|2022-03-22 05:05:20|3035.61|3027.91|3035.66|3027.96|3036.56|3028.86|3035.27|3027.57|36
1647925530000|2022-03-22 05:05:30|3035.52|3027.82|3035.17|3027.47|3036.65|3028.95|3035.03|3027.33|32
1647925540000|2022-03-22 05:05:40|3035.09|3027.39|3034.79|3027.09|3035.22|3027.52|3034.7|3027|33
1647925550000|2022-03-22 05:05:50|3034.81|3027.11|3034.71|3027.01|3034.87|3027.17|3034.16|3026.46|33
1647925560000|2022-03-22 05:06:00|3034.75|3027.05|3034.08|3026.38|3034.75|3027.05|3033.75|3026.05|19
1647925570000|2022-03-22 05:06:10|3034.16|3026.46|3034.23|3026.53|3034.5|3026.8|3033.95|3026.25|27
1647925580000|2022-03-22 05:06:20|3034.22|3026.52|3033.09|3025.39|3034.22|3026.52|3033.09|3025.39|28
1647925590000|2022-03-22 05:06:30|3033.05|3025.35|3032.3|3024.6|3033.3|3025.6|3031.9|3024.2|33
1647925600000|2022-03-22 05:06:40|3032.47|3024.77|3032.08|3024.38|3032.63|3024.93|3032.08|3024.38|28
1647925610000|2022-03-22 05:06:50|3032.25|3024.55|3033.05|3025.35|3033.08|3025.38|3032.19|3024.49|34
1647925620000|2022-03-22 05:07:00|3032.93|3025.23|3033.35|3025.65|3033.35|3025.65|3032.56|3024.86|35
1647925630000|2022-03-22 05:07:10|3032.7|3025|3033.07|3025.37|3033.85|3026.15|3032.63|3024.93|27
1647925640000|2022-03-22 05:07:20|3033.03|3025.33|3032.78|3025.08|3033.03|3025.33|3032.29|3024.59|19
1647925650000|2022-03-22 05:07:30|3032.74|3025.04|3032.3|3024.6|3032.96|3025.26|3032.3|3024.6|18
1647925660000|2022-03-22 05:07:40|3032.61|3024.91|3032.36|3024.66|3033.09|3025.39|3032.29|3024.59|13
1647925670000|2022-03-22 05:07:50|3032.37|3024.67|3032.21|3024.51|3033.28|3025.58|3032.08|3024.38|12
1647925680000|2022-03-22 05:08:00|3032.14|3024.44|3032.12|3024.42|3032.71|3025.01|3032.08|3024.38|29
1647925690000|2022-03-22 05:08:10|3032.46|3024.76|3032.14|3024.44|3032.62|3024.92|3032.09|3024.39|23
1647925700000|2022-03-22 05:08:20|3032.52|3024.82|3032.18|3024.48|3032.52|3024.82|3032.03|3024.33|22
1647925710000|2022-03-22 05:08:30|3032.16|3024.46|3031.57|3023.87|3032.76|3025.06|3030.86|3023.16|34
1647925720000|2022-03-22 05:08:40|3032.22|3024.52|3031.35|3023.65|3032.26|3024.56|3031.35|3023.65|28
1647925730000|2022-03-22 05:08:50|3031.46|3023.76|3031.45|3023.75|3032.29|3024.59|3031.18|3023.48|25
1647925740000|2022-03-22 05:09:00|3031.89|3024.19|3031.62|3023.92|3031.9|3024.2|3031.32|3023.62|26
1647925750000|2022-03-22 05:09:10|3031.63|3023.93|3031.89|3024.19|3032.89|3025.19|3031.63|3023.93|34
1647925760000|2022-03-22 05:09:20|3031.9|3024.2|3032.37|3024.67|3032.73|3025.03|3031.9|3024.2|20
1647925770000|2022-03-22 05:09:30|3032.38|3024.68|3032.47|3024.77|3032.71|3025.01|3032.37|3024.67|16
1647925780000|2022-03-22 05:09:40|3032.45|3024.75|3032.45|3024.75|3032.52|3024.82|3032.45|3024.75|6
1647925790000|2022-03-22 05:09:50|3032.44|3024.74|3031.9|3024.2|3032.48|3024.78|3031.57|3023.87|17
1647925800000|2022-03-22 05:10:00|3031.92|3024.22|3031.63|3023.93|3032.02|3024.32|3031.49|3023.79|31
1647925810000|2022-03-22 05:10:10|3031.51|3023.81|3030.95|3023.25|3031.84|3024.14|3030.86|3023.16|25
1647925820000|2022-03-22 05:10:20|3030.98|3023.28|3031.53|3023.83|3031.83|3024.13|3030.8|3023.1|26
1647925830000|2022-03-22 05:10:30|3031.46|3023.76|3030.83|3023.13|3031.81|3024.11|3030.55|3022.85|39
1647925840000|2022-03-22 05:10:40|3031.35|3023.65|3030.8|3023.1|3031.35|3023.65|3030.3|3022.6|33
1647925850000|2022-03-22 05:10:50|3030.79|3023.09|3030.76|3023.06|3031.09|3023.39|3030.44|3022.74|33
1647925860000|2022-03-22 05:11:00|3030.64|3022.94|3030.07|3022.37|3030.81|3023.11|3030.06|3022.36|36
1647925870000|2022-03-22 05:11:10|3030.02|3022.32|3029.31|3021.61|3030.54|3022.84|3029.31|3021.61|33
1647925880000|2022-03-22 05:11:20|3029.23|3021.53|3029.55|3021.85|3030.2|3022.5|3029.07|3021.37|35
1647925890000|2022-03-22 05:11:30|3029.11|3021.41|3028.66|3020.96|3029.73|3022.03|3028.65|3020.95|24
1647925900000|2022-03-22 05:11:40|3028.78|3021.08|3029.08|3021.38|3029.24|3021.54|3028.64|3020.94|27
1647925910000|2022-03-22 05:11:50|3029|3021.3|3027.43|3019.73|3029.08|3021.38|3027.17|3019.47|22
1647925920000|2022-03-22 05:12:00|3027.4|3019.7|3027.23|3019.53|3028.11|3020.41|3027.16|3019.46|22
1647925930000|2022-03-22 05:12:10|3027.35|3019.65|3027.4|3019.7|3027.92|3020.22|3026.69|3018.99|29
1647925940000|2022-03-22 05:12:20|3026.6|3018.9|3026.54|3018.84|3027.28|3019.58|3026.54|3018.84|22
1647925950000|2022-03-22 05:12:30|3027.57|3019.87|3026.27|3018.57|3027.57|3019.87|3026.27|3018.57|17
1647925960000|2022-03-22 05:12:40|3026.21|3018.51|3025.65|3017.95|3026.86|3019.16|3025.56|3017.86|29
1647925970000|2022-03-22 05:12:50|3025.7|3018|3025.9|3018.2|3026.31|3018.61|3025.09|3017.39|21
1647925980000|2022-03-22 05:13:00|3025.94|3018.24|3024.93|3017.23|3025.94|3018.24|3024.79|3017.09|30
1647925990000|2022-03-22 05:13:10|3024.94|3017.24|3025.54|3017.84|3025.58|3017.88|3024.6|3016.9|31
1647926000000|2022-03-22 05:13:20|3025.53|3017.83|3025.32|3017.62|3025.66|3017.96|3024.56|3016.86|33
1647926010000|2022-03-22 05:13:30|3025.27|3017.57|3025.26|3017.56|3025.49|3017.79|3024.29|3016.59|25
1647926020000|2022-03-22 05:13:40|3025.2|3017.5|3024.18|3016.48|3025.53|3017.83|3024|3016.3|33
1647926030000|2022-03-22 05:13:50|3024.28|3016.58|3023.99|3016.29|3024.85|3017.15|3023.88|3016.18|30
1647926040000|2022-03-22 05:14:00|3024.1|3016.4|3023.85|3016.15|3024.75|3017.05|3023.74|3016.04|36
1647926050000|2022-03-22 05:14:10|3023.79|3016.09|3022.65|3014.95|3024.07|3016.37|3022.6|3014.9|37
1647926060000|2022-03-22 05:14:20|3022.61|3014.91|3022.26|3014.56|3023.02|3015.32|3022.11|3014.41|35
1647926070000|2022-03-22 05:14:30|3022.32|3014.62|3022.39|3014.69|3022.63|3014.93|3022.24|3014.54|35
1647926080000|2022-03-22 05:14:40|3022.44|3014.74|3021.99|3014.29|3022.6|3014.9|3021.99|3014.29|36
1647926090000|2022-03-22 05:14:50|3022.51|3014.81|3022.12|3014.42|3022.64|3014.94|3021.81|3014.11|35
1647926100000|2022-03-22 05:15:00|3022.09|3014.39|3024.85|3017.15|3024.85|3017.15|3021.51|3013.81|36
1647926110000|2022-03-22 05:15:10|3025.08|3017.38|3023.98|3016.28|3025.08|3017.38|3023.43|3015.73|39
1647926120000|2022-03-22 05:15:20|3024.4|3016.7|3024.32|3016.62|3025.45|3017.75|3023.78|3016.08|33
1647926130000|2022-03-22 05:15:30|3024.93|3017.23|3024.38|3016.68|3024.93|3017.23|3023.98|3016.28|33
1647926140000|2022-03-22 05:15:40|3024.33|3016.63|3024.33|3016.63|3024.84|3017.14|3023.85|3016.15|36
1647926150000|2022-03-22 05:15:50|3024.37|3016.67|3025.25|3017.55|3025.97|3018.27|3024.37|3016.67|18
1647926160000|2022-03-22 05:16:00|3025.3|3017.6|3024.41|3016.71|3025.62|3017.92|3024.34|3016.64|25
1647926170000|2022-03-22 05:16:10|3024.39|3016.69|3024.08|3016.38|3024.4|3016.7|3023.87|3016.17|26
1647926180000|2022-03-22 05:16:20|3024.29|3016.59|3024.18|3016.48|3024.33|3016.63|3023.42|3015.72|26
1647926190000|2022-03-22 05:16:30|3024.16|3016.46|3024.15|3016.45|3024.49|3016.79|3024.13|3016.43|19
1647926200000|2022-03-22 05:16:40|3024.16|3016.46|3023.41|3015.71|3024.65|3016.95|3022.81|3015.11|30
1647926210000|2022-03-22 05:16:50|3023.39|3015.69|3022.05|3014.35|3023.39|3015.69|3021.93|3014.23|38
1647926220000|2022-03-22 05:17:00|3022.04|3014.34|3021.32|3013.62|3022.14|3014.44|3020.96|3013.26|38
1647926230000|2022-03-22 05:17:10|3021.29|3013.59|3021.83|3014.13|3023.03|3015.33|3021.04|3013.34|36
1647926240000|2022-03-22 05:17:20|3022.15|3014.45|3022.66|3014.96|3022.95|3015.25|3021.6|3013.9|35
1647926250000|2022-03-22 05:17:30|3022.78|3015.08|3021.61|3013.91|3022.8|3015.1|3021.42|3013.72|37
1647926260000|2022-03-22 05:17:40|3022.09|3014.39|3022.11|3014.41|3022.96|3015.26|3021.54|3013.84|21
1647926270000|2022-03-22 05:17:50|3022.07|3014.37|3021.33|3013.63|3023.5|3015.8|3021.33|3013.63|29
1647926280000|2022-03-22 05:18:00|3021.61|3013.91|3020.62|3012.92|3021.61|3013.91|3020.25|3012.55|37
1647926290000|2022-03-22 05:18:10|3021.15|3013.45|3021.13|3013.43|3021.52|3013.82|3020.13|3012.43|31
1647926300000|2022-03-22 05:18:20|3021.01|3013.31|3021.64|3013.94|3021.77|3014.07|3020.79|3013.09|28
1647926310000|2022-03-22 05:18:30|3021.72|3014.02|3020.27|3012.57|3021.74|3014.04|3020.27|3012.57|26
1647926320000|2022-03-22 05:18:40|3020.28|3012.58|3020.18|3012.48|3020.55|3012.85|3020.11|3012.41|33
1647926330000|2022-03-22 05:18:50|3020.15|3012.45|3019.35|3011.65|3020.15|3012.45|3019.14|3011.44|35
1647926340000|2022-03-22 05:19:00|3019.41|3011.71|3020.64|3012.94|3020.64|3012.94|3019.41|3011.71|25
1647926350000|2022-03-22 05:19:10|3020.72|3013.02|3022.7|3015|3022.99|3015.29|3020.72|3013.02|31
1647926360000|2022-03-22 05:19:20|3022.73|3015.03|3024.38|3016.68|3024.49|3016.79|3022.73|3015.03|17
1647926370000|2022-03-22 05:19:30|3024.15|3016.45|3024.42|3016.72|3024.46|3016.76|3023.89|3016.19|24
1647926380000|2022-03-22 05:19:40|3024.46|3016.76|3023.92|3016.22|3024.46|3016.76|3023.92|3016.22|24
1647926390000|2022-03-22 05:19:50|3024.28|3016.58|3025.07|3017.37|3025.21|3017.51|3023.89|3016.19|25
1647926400000|2022-03-22 05:20:00|3025.18|3017.48|3025.64|3017.94|3026.01|3018.31|3025.18|3017.48|34
1647926410000|2022-03-22 05:20:10|3025.86|3018.16|3026.48|3018.78|3026.84|3019.14|3025.2|3017.5|24
1647926420000|2022-03-22 05:20:20|3026.54|3018.84|3026.54|3018.84|3026.54|3018.84|3026.54|3018.84|1
1647926430000|2022-03-22 05:20:30|3026.67|3018.97|3026.34|3018.64|3026.85|3019.15|3026.34|3018.64|5
1647926440000|2022-03-22 05:20:40|3026.3|3018.6|3025.04|3017.34|3026.3|3018.6|3025.04|3017.34|20
1647926450000|2022-03-22 05:20:50|3025.08|3017.38|3025.17|3017.47|3025.17|3017.47|3024.74|3017.04|26
1647926460000|2022-03-22 05:21:00|3024.86|3017.16|3025.68|3017.98|3025.72|3018.02|3024.86|3017.16|12
1647926470000|2022-03-22 05:21:10|3025.65|3017.95|3025.38|3017.68|3025.65|3017.95|3025.16|3017.46|16
1647926480000|2022-03-22 05:21:20|3026.35|3018.65|3025.74|3018.04|3026.35|3018.65|3025.16|3017.46|18
1647926490000|2022-03-22 05:21:30|3025.73|3018.03|3025.27|3017.57|3025.79|3018.09|3025.27|3017.57|21
1647926500000|2022-03-22 05:21:40|3025.87|3018.17|3026.23|3018.53|3026.25|3018.55|3025.55|3017.85|27
1647926510000|2022-03-22 05:21:50|3025.94|3018.24|3024.51|3016.81|3026.28|3018.58|3024.51|3016.81|31
1647926520000|2022-03-22 05:22:00|3023.74|3016.04|3023.08|3015.38|3024.13|3016.43|3022.82|3015.12|36
1647926530000|2022-03-22 05:22:10|3023.3|3015.6|3024.13|3016.43|3024.13|3016.43|3023.15|3015.45|32
1647926540000|2022-03-22 05:22:20|3023.94|3016.24|3023.65|3015.95|3024.13|3016.43|3023.53|3015.83|27
1647926550000|2022-03-22 05:22:30|3023.61|3015.91|3022.25|3014.55|3024.16|3016.46|3021.99|3014.29|36
1647926560000|2022-03-22 05:22:40|3022.49|3014.79|3021.99|3014.29|3022.51|3014.81|3021.99|3014.29|25
1647926570000|2022-03-22 05:22:50|3022.05|3014.35|3021.93|3014.23|3022.07|3014.37|3021.87|3014.17|27
1647926580000|2022-03-22 05:23:00|3021.87|3014.17|3021.56|3013.86|3021.87|3014.17|3021.37|3013.67|35
1647926590000|2022-03-22 05:23:10|3021.53|3013.83|3021.73|3014.03|3021.73|3014.03|3021.53|3013.83|29
1647926600000|2022-03-22 05:23:20|3021.71|3014.01|3021.81|3014.11|3021.84|3014.14|3021.7|3014|20
1647926610000|2022-03-22 05:23:30|3021.72|3014.02|3021.97|3014.27|3021.97|3014.27|3021.49|3013.79|29
1647926620000|2022-03-22 05:23:40|3021.6|3013.9|3023.47|3015.77|3023.55|3015.85|3021.58|3013.88|29
1647926630000|2022-03-22 05:23:50|3023.99|3016.29|3024.11|3016.41|3024.15|3016.45|3023.77|3016.07|35
1647926640000|2022-03-22 05:24:00|3023.94|3016.24|3023.69|3015.99|3024.23|3016.53|3023.69|3015.99|36
1647926650000|2022-03-22 05:24:10|3024.07|3016.37|3023.9|3016.2|3024.18|3016.48|3023.33|3015.63|26
1647926660000|2022-03-22 05:24:20|3023.5|3015.8|3023.45|3015.75|3024.01|3016.31|3023.45|3015.75|21
1647926670000|2022-03-22 05:24:30|3023.49|3015.79|3024.29|3016.59|3024.29|3016.59|3023.4|3015.7|21
1647926680000|2022-03-22 05:24:40|3023.76|3016.06|3023.74|3016.04|3023.99|3016.29|3023.64|3015.94|24
1647926690000|2022-03-22 05:24:50|3023.52|3015.82|3023.74|3016.04|3023.87|3016.17|3023.33|3015.63|30
1647926700000|2022-03-22 05:25:00|3023.79|3016.09|3023.54|3015.84|3024.19|3016.49|3023.41|3015.71|31
1647926710000|2022-03-22 05:25:10|3023.36|3015.66|3023.44|3015.74|3023.65|3015.95|3023.04|3015.34|32
1647926720000|2022-03-22 05:25:20|3023.35|3015.65|3023.35|3015.65|3023.45|3015.75|3023.35|3015.65|12
1647926730000|2022-03-22 05:25:30|3023.4|3015.7|3023.77|3016.07|3024.29|3016.59|3023.34|3015.64|22
1647926740000|2022-03-22 05:25:40|3023.79|3016.09|3023.67|3015.97|3024.35|3016.65|3023.4|3015.7|30
1647926750000|2022-03-22 05:25:50|3023.71|3016.01|3023.44|3015.74|3023.72|3016.02|3023.4|3015.7|32
1647926760000|2022-03-22 05:26:00|3023.43|3015.73|3023.41|3015.71|3023.7|3016|3023.07|3015.37|30
1647926770000|2022-03-22 05:26:10|3023.57|3015.87|3023.52|3015.82|3023.7|3016|3023.26|3015.56|27
1647926780000|2022-03-22 05:26:20|3023.53|3015.83|3023.56|3015.86|3023.67|3015.97|3023.15|3015.45|18
1647926790000|2022-03-22 05:26:30|3023.57|3015.87|3023.74|3016.04|3023.75|3016.05|3023.56|3015.86|9
1647926800000|2022-03-22 05:26:40|3023.56|3015.86|3023.7|3016|3023.92|3016.22|3023.43|3015.73|25
1647926810000|2022-03-22 05:26:50|3023.26|3015.56|3023.25|3015.55|3023.63|3015.93|3023.23|3015.53|15
1647926820000|2022-03-22 05:27:00|3023.32|3015.62|3023.26|3015.56|3023.62|3015.92|3022.97|3015.27|28
1647926830000|2022-03-22 05:27:10|3023.42|3015.72|3023.32|3015.62|3023.59|3015.89|3023.23|3015.53|25
1647926840000|2022-03-22 05:27:20|3023.86|3016.16|3022.6|3014.9|3023.86|3016.16|3022.16|3014.46|36
1647926850000|2022-03-22 05:27:30|3022.82|3015.12|3022.57|3014.87|3023.33|3015.63|3022.22|3014.52|29
1647926860000|2022-03-22 05:27:40|3022.53|3014.83|3023.43|3015.73|3023.43|3015.73|3022.36|3014.66|32
1647926870000|2022-03-22 05:27:50|3023.2|3015.5|3021.94|3014.24|3023.42|3015.72|3021.24|3013.54|34
1647926880000|2022-03-22 05:28:00|3021.87|3014.17|3022.19|3014.49|3022.31|3014.61|3021.8|3014.1|36
1647926890000|2022-03-22 05:28:10|3022.06|3014.36|3023.8|3016.1|3023.8|3016.1|3021.89|3014.19|31
1647926900000|2022-03-22 05:28:20|3023.67|3015.97|3024.51|3016.81|3024.6|3016.9|3023.41|3015.71|34
1647926910000|2022-03-22 05:28:30|3024.64|3016.94|3023.76|3016.06|3024.78|3017.08|3023.52|3015.82|26
1647926920000|2022-03-22 05:28:40|3024.26|3016.56|3024.63|3016.93|3024.73|3017.03|3023.55|3015.85|30
1647926930000|2022-03-22 05:28:50|3024.03|3016.33|3024.18|3016.48|3024.76|3017.06|3023.62|3015.92|34
1647926940000|2022-03-22 05:29:00|3023.82|3016.12|3025.12|3017.42|3025.2|3017.5|3023.82|3016.12|27
1647926950000|2022-03-22 05:29:10|3025.28|3017.58|3025.64|3017.94|3025.64|3017.94|3025.27|3017.57|11
1647926960000|2022-03-22 05:29:20|3025.67|3017.97|3026.68|3018.98|3026.89|3019.19|3025.67|3017.97|21
1647926970000|2022-03-22 05:29:30|3026.77|3019.07|3027.1|3019.4|3027.29|3019.59|3026.77|3019.07|17
1647926980000|2022-03-22 05:29:40|3026.93|3019.23|3027.33|3019.63|3027.33|3019.63|3026.93|3019.23|19
1647926990000|2022-03-22 05:29:50|3027.38|3019.68|3028.03|3020.33|3028.03|3020.33|3027.38|3019.68|27
1647927000000|2022-03-22 05:30:00|3027.97|3020.27|3031.01|3023.31|3031.01|3023.31|3027.75|3020.05|31
1647927010000|2022-03-22 05:30:10|3031.04|3023.34|3031.72|3024.02|3031.87|3024.17|3031.04|3023.34|39
1647927020000|2022-03-22 05:30:20|3031.74|3024.04|3031.47|3023.77|3032|3024.3|3031.12|3023.42|37
1647927030000|2022-03-22 05:30:30|3031.53|3023.83|3031.35|3023.65|3032.01|3024.31|3031.06|3023.36|31
1647927040000|2022-03-22 05:30:40|3031.1|3023.4|3031.38|3023.68|3031.45|3023.75|3031.08|3023.38|22
1647927050000|2022-03-22 05:30:50|3031.41|3023.71|3031.53|3023.83|3031.8|3024.1|3031.23|3023.53|24
1647927060000|2022-03-22 05:31:00|3031.47|3023.77|3031.8|3024.1|3032.09|3024.39|3031.45|3023.75|25
1647927070000|2022-03-22 05:31:10|3031.78|3024.08|3031.58|3023.88|3031.78|3024.08|3031.44|3023.74|22
1647927080000|2022-03-22 05:31:20|3031.37|3023.67|3031.71|3024.01|3031.83|3024.13|3031.37|3023.67|21
1647927090000|2022-03-22 05:31:30|3031.78|3024.08|3031.78|3024.08|3031.87|3024.17|3031.71|3024.01|22
1647927100000|2022-03-22 05:31:40|3031.64|3023.94|3031.51|3023.81|3032.38|3024.68|3031.4|3023.7|28
1647927110000|2022-03-22 05:31:50|3031.47|3023.77|3030.31|3022.61|3032.47|3024.77|3030.31|3022.61|30
1647927120000|2022-03-22 05:32:00|3030.3|3022.6|3029.59|3021.89|3030.67|3022.97|3029.47|3021.77|37
1647927130000|2022-03-22 05:32:10|3029.56|3021.86|3029.54|3021.84|3030.31|3022.61|3028.84|3021.14|36
1647927140000|2022-03-22 05:32:20|3030.06|3022.36|3030.97|3023.27|3030.97|3023.27|3029.3|3021.6|29
1647927150000|2022-03-22 05:32:30|3030.11|3022.41|3030.86|3023.16|3031.2|3023.5|3029.88|3022.18|36
1647927160000|2022-03-22 05:32:40|3030.02|3022.32|3029.92|3022.22|3031.01|3023.31|3029.86|3022.16|23
1647927170000|2022-03-22 05:32:50|3029.77|3022.07|3030.74|3023.04|3031.59|3023.89|3029.71|3022.01|24
1647927180000|2022-03-22 05:33:00|3031.59|3023.89|3030.75|3023.05|3031.59|3023.89|3030.48|3022.78|27
1647927190000|2022-03-22 05:33:10|3030.54|3022.84|3029.75|3022.05|3031.45|3023.75|3029.47|3021.77|32
1647927200000|2022-03-22 05:33:20|3029.48|3021.78|3029.02|3021.32|3030.56|3022.86|3028.88|3021.18|39
1647927210000|2022-03-22 05:33:30|3029|3021.3|3028.26|3020.56|3029.33|3021.63|3028.19|3020.49|28
1647927220000|2022-03-22 05:33:40|3028.96|3021.26|3029.23|3021.53|3030.08|3022.38|3028.27|3020.57|34
1647927230000|2022-03-22 05:33:50|3029.22|3021.52|3029.55|3021.85|3030.37|3022.67|3028.52|3020.82|34
1647927240000|2022-03-22 05:34:00|3030.46|3022.76|3029.8|3022.1|3030.6|3022.9|3029.19|3021.49|21
1647927250000|2022-03-22 05:34:10|3029.94|3022.24|3029.85|3022.15|3030.44|3022.74|3029.85|3022.15|25
1647927260000|2022-03-22 05:34:20|3029.99|3022.29|3030.34|3022.64|3030.39|3022.69|3029.74|3022.04|14
1647927270000|2022-03-22 05:34:30|3030.29|3022.59|3030.17|3022.47|3030.54|3022.84|3030.17|3022.47|9
1647927280000|2022-03-22 05:34:40|3030.32|3022.62|3030.23|3022.53|3030.54|3022.84|3030.12|3022.42|24
1647927290000|2022-03-22 05:34:50|3030.09|3022.39|3029.66|3021.96|3030.27|3022.57|3029.57|3021.87|30
1647927300000|2022-03-22 05:35:00|3029.68|3021.98|3030.44|3022.74|3030.45|3022.75|3029.36|3021.66|27
1647927310000|2022-03-22 05:35:10|3029.82|3022.12|3029.98|3022.28|3030.68|3022.98|3029.8|3022.1|35
1647927320000|2022-03-22 05:35:20|3030.54|3022.84|3030.41|3022.71|3030.65|3022.95|3029.89|3022.19|32
1647927330000|2022-03-22 05:35:30|3029.94|3022.24|3029.94|3022.24|3030.57|3022.87|3029.83|3022.13|24
1647927340000|2022-03-22 05:35:40|3029.97|3022.27|3030.47|3022.77|3031.05|3023.35|3029.97|3022.27|21
1647927350000|2022-03-22 05:35:50|3030.56|3022.86|3030.16|3022.46|3031|3023.3|3029.77|3022.07|32
1647927360000|2022-03-22 05:36:00|3029.58|3021.88|3028.41|3020.71|3030.56|3022.86|3028.41|3020.71|36
1647927370000|2022-03-22 05:36:10|3028.52|3020.82|3028.34|3020.64|3028.52|3020.82|3026.78|3019.08|36
1647927380000|2022-03-22 05:36:20|3027.9|3020.2|3027.26|3019.56|3028.73|3021.03|3027.26|3019.56|35
1647927390000|2022-03-22 05:36:30|3027.91|3020.21|3026.85|3019.15|3027.91|3020.21|3026.71|3019.01|25
1647927400000|2022-03-22 05:36:40|3026.91|3019.21|3026.5|3018.8|3027.26|3019.56|3026.49|3018.79|29
1647927410000|2022-03-22 05:36:50|3026.56|3018.86|3027.13|3019.43|3027.13|3019.43|3026.36|3018.66|37
1647927420000|2022-03-22 05:37:00|3027.12|3019.42|3027.41|3019.71|3027.7|3020|3027.07|3019.37|26
1647927430000|2022-03-22 05:37:10|3027.6|3019.9|3028.74|3021.04|3028.74|3021.04|3027.6|3019.9|17
1647927440000|2022-03-22 05:37:20|3028.89|3021.19|3028.9|3021.2|3028.9|3021.2|3028.89|3021.19|2
1647927450000|2022-03-22 05:37:30|3028.85|3021.15|3029.22|3021.52|3029.29|3021.59|3028.68|3020.98|11
1647927460000|2022-03-22 05:37:40|3028.78|3021.08|3028.9|3021.2|3029.25|3021.55|3028.67|3020.97|26
1647927470000|2022-03-22 05:37:50|3028.91|3021.21|3027.58|3019.88|3029.17|3021.47|3027.56|3019.86|33
1647927480000|2022-03-22 05:38:00|3027.53|3019.83|3026.84|3019.14|3027.72|3020.02|3026.7|3019|28
1647927490000|2022-03-22 05:38:10|3026.68|3018.98|3027.39|3019.69|3027.39|3019.69|3026.47|3018.77|30
1647927500000|2022-03-22 05:38:20|3027.36|3019.66|3026.76|3019.06|3027.36|3019.66|3026.53|3018.83|33
1647927510000|2022-03-22 05:38:30|3026.9|3019.2|3026.42|3018.72|3026.96|3019.26|3026.42|3018.72|35
1647927520000|2022-03-22 05:38:40|3026.51|3018.81|3025.99|3018.29|3027.03|3019.33|3025.89|3018.19|36
1647927530000|2022-03-22 05:38:50|3026.08|3018.38|3026.35|3018.65|3026.87|3019.17|3026.03|3018.33|34
1647927540000|2022-03-22 05:39:00|3026.5|3018.8|3026.3|3018.6|3026.83|3019.13|3026.27|3018.57|29
1647927550000|2022-03-22 05:39:10|3026.36|3018.66|3026.23|3018.53|3026.74|3019.04|3026.23|3018.53|25
1647927560000|2022-03-22 05:39:20|3026.53|3018.83|3025.9|3018.2|3027.6|3019.9|3025.86|3018.16|35
1647927570000|2022-03-22 05:39:30|3025.89|3018.19|3025.82|3018.12|3026.18|3018.48|3025.27|3017.57|24
1647927580000|2022-03-22 05:39:40|3025.76|3018.06|3024.48|3016.78|3026.22|3018.52|3024.48|3016.78|32
1647927590000|2022-03-22 05:39:50|3024.65|3016.95|3024.34|3016.64|3025.12|3017.42|3024.06|3016.36|26
1647927600000|2022-03-22 05:40:00|3024.56|3016.86|3023.16|3015.46|3024.98|3017.28|3022.69|3014.99|35
1647927610000|2022-03-22 05:40:10|3022.69|3014.99|3022.33|3014.63|3023.45|3015.75|3022.33|3014.63|37
1647927620000|2022-03-22 05:40:20|3022.29|3014.59|3022.47|3014.77|3023.03|3015.33|3022.02|3014.32|38
1647927630000|2022-03-22 05:40:30|3022.38|3014.68|3023.47|3015.77|3024.13|3016.43|3021.86|3014.16|36
1647927640000|2022-03-22 05:40:40|3023.35|3015.65|3022.84|3015.14|3023.73|3016.03|3022.63|3014.93|36
1647927650000|2022-03-22 05:40:50|3022.94|3015.24|3023.04|3015.34|3023.44|3015.74|3022.8|3015.1|38
1647927660000|2022-03-22 05:41:00|3022.96|3015.26|3022.27|3014.57|3023.23|3015.53|3021.89|3014.19|35
1647927670000|2022-03-22 05:41:10|3022|3014.3|3022.81|3015.11|3023.17|3015.47|3022|3014.3|33
1647927680000|2022-03-22 05:41:20|3022.87|3015.17|3023.13|3015.43|3023.29|3015.59|3022.28|3014.58|34
1647927690000|2022-03-22 05:41:30|3023|3015.3|3023.92|3016.22|3023.92|3016.22|3023|3015.3|26
1647927700000|2022-03-22 05:41:40|3023.93|3016.23|3024.08|3016.38|3024.13|3016.43|3023.93|3016.23|12
1647927710000|2022-03-22 05:41:50|3024.09|3016.39|3023.87|3016.17|3024.11|3016.41|3023.84|3016.14|14
1647927720000|2022-03-22 05:42:00|3023.89|3016.19|3023.78|3016.08|3023.91|3016.21|3023.75|3016.05|25
1647927730000|2022-03-22 05:42:10|3023.74|3016.04|3023.69|3015.99|3023.74|3016.04|3023.21|3015.51|22
1647927740000|2022-03-22 05:42:20|3023.71|3016.01|3022.67|3014.97|3023.71|3016.01|3022.67|3014.97|24
1647927750000|2022-03-22 05:42:30|3022.68|3014.98|3021.52|3013.82|3022.69|3014.99|3021.4|3013.7|34
1647927760000|2022-03-22 05:42:40|3021.61|3013.91|3021.38|3013.68|3021.89|3014.19|3021.11|3013.41|32
1647927770000|2022-03-22 05:42:50|3021.58|3013.88|3018.71|3011.01|3021.58|3013.88|3018.7|3011|36
1647927780000|2022-03-22 05:43:00|3018.63|3010.93|3019.03|3011.33|3019.03|3011.33|3018.08|3010.38|37
1647927790000|2022-03-22 05:43:10|3018.58|3010.88|3018.7|3011|3019.46|3011.76|3018.31|3010.61|35
1647927800000|2022-03-22 05:43:20|3018.86|3011.16|3019.08|3011.38|3019.99|3012.29|3018.6|3010.9|38
1647927810000|2022-03-22 05:43:30|3019.15|3011.45|3019.55|3011.85|3019.66|3011.96|3019.15|3011.45|25
1647927820000|2022-03-22 05:43:40|3019.62|3011.92|3019.37|3011.67|3019.7|3012|3018.82|3011.12|28
1647927830000|2022-03-22 05:43:50|3019.43|3011.73|3019.44|3011.74|3019.58|3011.88|3019.29|3011.59|27
1647927840000|2022-03-22 05:44:00|3019.42|3011.72|3019.52|3011.82|3019.66|3011.96|3019.34|3011.64|20
1647927850000|2022-03-22 05:44:10|3019.67|3011.97|3019.27|3011.57|3019.89|3012.19|3019.27|3011.57|19
1647927860000|2022-03-22 05:44:20|3019.2|3011.5|3019.29|3011.59|3019.56|3011.86|3019.12|3011.42|29
1647927870000|2022-03-22 05:44:30|3019.13|3011.43|3019.76|3012.06|3019.93|3012.23|3019.13|3011.43|24
1647927880000|2022-03-22 05:44:40|3019.79|3012.09|3019.53|3011.83|3019.96|3012.26|3019.51|3011.81|20
1647927890000|2022-03-22 05:44:50|3019.54|3011.84|3019.48|3011.78|3019.58|3011.88|3019.1|3011.4|27
1647927900000|2022-03-22 05:45:00|3019.5|3011.8|3019.34|3011.64|3019.69|3011.99|3019.28|3011.58|23
1647927910000|2022-03-22 05:45:10|3019.5|3011.8|3020.06|3012.36|3020.18|3012.48|3019.22|3011.52|22
1647927920000|2022-03-22 05:45:20|3020.47|3012.77|3020.88|3013.18|3020.88|3013.18|3020.47|3012.77|12
1647927930000|2022-03-22 05:45:30|3020.85|3013.15|3020.43|3012.73|3021.16|3013.46|3020.43|3012.73|28
1647927940000|2022-03-22 05:45:40|3021.17|3013.47|3021.21|3013.51|3021.23|3013.53|3020.54|3012.84|20
1647927950000|2022-03-22 05:45:50|3021.19|3013.49|3021.71|3014.01|3021.84|3014.14|3020.43|3012.73|35
1647927960000|2022-03-22 05:46:00|3021.32|3013.62|3020.88|3013.18|3022.16|3014.46|3020.73|3013.03|26
1647927970000|2022-03-22 05:46:10|3021.54|3013.84|3020.76|3013.06|3021.59|3013.89|3020.26|3012.56|39
1647927980000|2022-03-22 05:46:20|3020.38|3012.68|3017.37|3009.67|3020.65|3012.95|3017.37|3009.67|36
1647927990000|2022-03-22 05:46:30|3017.41|3009.71|3017.79|3010.09|3018.39|3010.69|3017.28|3009.58|39
1647928000000|2022-03-22 05:46:40|3017.62|3009.92|3018.12|3010.42|3018.5|3010.8|3017.62|3009.92|35
1647928010000|2022-03-22 05:46:50|3017.98|3010.28|3018.39|3010.69|3018.39|3010.69|3017.98|3010.28|27
1647928020000|2022-03-22 05:47:00|3018.56|3010.86|3018.16|3010.46|3018.67|3010.97|3017.48|3009.78|35
1647928030000|2022-03-22 05:47:10|3017.93|3010.23|3018.84|3011.14|3018.84|3011.14|3017.8|3010.1|30
1647928040000|2022-03-22 05:47:20|3018.03|3010.33|3017.9|3010.2|3018.88|3011.18|3017.89|3010.19|34
1647928050000|2022-03-22 05:47:30|3018.2|3010.5|3018.1|3010.4|3018.41|3010.71|3017.79|3010.09|32
1647928060000|2022-03-22 05:47:40|3018.06|3010.36|3018.33|3010.63|3018.88|3011.18|3017.9|3010.2|26
1647928070000|2022-03-22 05:47:50|3018.05|3010.35|3017.68|3009.98|3018.76|3011.06|3017.43|3009.73|33
1647928080000|2022-03-22 05:48:00|3017.91|3010.21|3017.58|3009.88|3018.18|3010.48|3017.35|3009.65|34
1647928090000|2022-03-22 05:48:10|3017.6|3009.9|3017.55|3009.85|3017.69|3009.99|3017.38|3009.68|35
1647928100000|2022-03-22 05:48:20|3017.76|3010.06|3018.24|3010.54|3018.24|3010.54|3017.43|3009.73|33
1647928110000|2022-03-22 05:48:30|3017.84|3010.14|3017.33|3009.63|3017.9|3010.2|3016.87|3009.17|30
1647928120000|2022-03-22 05:48:40|3017.28|3009.58|3017.09|3009.39|3017.5|3009.8|3017.01|3009.31|25
1647928130000|2022-03-22 05:48:50|3016.95|3009.25|3017.07|3009.37|3017.58|3009.88|3016.95|3009.25|32
1647928140000|2022-03-22 05:49:00|3017.01|3009.31|3017.87|3010.17|3018.61|3010.91|3017.01|3009.31|32
1647928150000|2022-03-22 05:49:10|3018.03|3010.33|3018.92|3011.22|3019.78|3012.08|3017.84|3010.14|32
1647928160000|2022-03-22 05:49:20|3019.06|3011.36|3019.51|3011.81|3019.53|3011.83|3018.85|3011.15|32
1647928170000|2022-03-22 05:49:30|3019.54|3011.84|3019.17|3011.47|3019.78|3012.08|3018.89|3011.19|21
1647928180000|2022-03-22 05:49:40|3019.19|3011.49|3018.81|3011.11|3019.22|3011.52|3018.73|3011.03|27
1647928190000|2022-03-22 05:49:50|3019|3011.3|3019.08|3011.38|3019.32|3011.62|3018.24|3010.54|27
1647928200000|2022-03-22 05:50:00|3018.92|3011.22|3018.35|3010.65|3018.92|3011.22|3018.13|3010.43|24
1647928210000|2022-03-22 05:50:10|3018.67|3010.97|3019.04|3011.34|3019.13|3011.43|3018.67|3010.97|32
1647928220000|2022-03-22 05:50:20|3019.05|3011.35|3018.72|3011.02|3019.14|3011.44|3018.47|3010.77|27
1647928230000|2022-03-22 05:50:30|3018.58|3010.88|3019.14|3011.44|3019.18|3011.48|3018.58|3010.88|26
1647928240000|2022-03-22 05:50:40|3019.11|3011.41|3019.45|3011.75|3019.45|3011.75|3019.04|3011.34|17
1647928250000|2022-03-22 05:50:50|3019.41|3011.71|3019.45|3011.75|3019.56|3011.86|3019.41|3011.71|4
1647928260000|2022-03-22 05:51:00|3019.46|3011.76|3020.12|3012.42|3020.77|3013.07|3019.35|3011.65|21
1647928270000|2022-03-22 05:51:10|3020.25|3012.55|3020.16|3012.46|3020.72|3013.02|3020.14|3012.44|31
1647928280000|2022-03-22 05:51:20|3020.14|3012.44|3020.16|3012.46|3020.47|3012.77|3020.14|3012.44|32
1647928290000|2022-03-22 05:51:30|3020.14|3012.44|3019.32|3011.62|3020.66|3012.96|3019.27|3011.57|34
1647928300000|2022-03-22 05:51:40|3018.99|3011.29|3018.85|3011.15|3019.32|3011.62|3018.74|3011.04|34
1647928310000|2022-03-22 05:51:50|3019.11|3011.41|3019.04|3011.34|3019.38|3011.68|3018.73|3011.03|29
1647928320000|2022-03-22 05:52:00|3019.1|3011.4|3019.13|3011.43|3019.18|3011.48|3019.05|3011.35|20
1647928330000|2022-03-22 05:52:10|3019.19|3011.49|3018.93|3011.23|3019.19|3011.49|3018.81|3011.11|29
1647928340000|2022-03-22 05:52:20|3019.1|3011.4|3018.43|3010.73|3019.1|3011.4|3018.34|3010.64|27
1647928350000|2022-03-22 05:52:30|3018.47|3010.77|3018.4|3010.7|3018.47|3010.77|3018.38|3010.68|23
1647928360000|2022-03-22 05:52:40|3018.43|3010.73|3018.29|3010.59|3018.44|3010.74|3018.29|3010.59|28
1647928370000|2022-03-22 05:52:50|3018.31|3010.61|3017.65|3009.95|3018.37|3010.67|3017.64|3009.94|25
1647928380000|2022-03-22 05:53:00|3017.64|3009.94|3018.12|3010.42|3018.12|3010.42|3017.64|3009.94|30
1647928390000|2022-03-22 05:53:10|3017.89|3010.19|3017.78|3010.08|3018.14|3010.44|3017.78|3010.08|13
1647928400000|2022-03-22 05:53:20|3017.81|3010.11|3017.59|3009.89|3018.21|3010.51|3017.06|3009.36|37
1647928410000|2022-03-22 05:53:30|3017.45|3009.75|3016.46|3008.76|3017.67|3009.97|3015.86|3008.16|37
1647928420000|2022-03-22 05:53:40|3016.04|3008.34|3016.38|3008.68|3016.96|3009.26|3016.04|3008.34|32
1647928430000|2022-03-22 05:53:50|3016.27|3008.57|3016.34|3008.64|3016.66|3008.96|3015.88|3008.18|26
1647928440000|2022-03-22 05:54:00|3016.35|3008.65|3017.25|3009.55|3017.46|3009.76|3016.06|3008.36|22
1647928450000|2022-03-22 05:54:10|3017.69|3009.99|3018.84|3011.14|3018.88|3011.18|3017.59|3009.89|25
1647928460000|2022-03-22 05:54:20|3018.85|3011.15|3018.63|3010.93|3020.04|3012.34|3018.27|3010.57|27
1647928470000|2022-03-22 05:54:30|3018.62|3010.92|3018.32|3010.62|3018.8|3011.1|3018.1|3010.4|22
1647928480000|2022-03-22 05:54:40|3018.39|3010.69|3018.21|3010.51|3018.54|3010.84|3018.13|3010.43|22
1647928490000|2022-03-22 05:54:50|3017.86|3010.16|3019.1|3011.4|3019.28|3011.58|3017.86|3010.16|27
1647928500000|2022-03-22 05:55:00|3019.21|3011.51|3019.18|3011.48|3019.24|3011.54|3019.06|3011.36|21
1647928510000|2022-03-22 05:55:10|3019.23|3011.53|3019|3011.3|3019.34|3011.64|3018.99|3011.29|27
1647928520000|2022-03-22 05:55:20|3019.03|3011.33|3019.38|3011.68|3019.52|3011.82|3019.02|3011.32|28
1647928530000|2022-03-22 05:55:30|3019.36|3011.66|3019.62|3011.92|3019.62|3011.92|3019.26|3011.56|18
1647928540000|2022-03-22 05:55:40|3019.51|3011.81|3019.71|3012.01|3019.88|3012.18|3019.51|3011.81|26
1647928550000|2022-03-22 05:55:50|3019.74|3012.04|3019.85|3012.15|3019.93|3012.23|3019.65|3011.95|22
1647928560000|2022-03-22 05:56:00|3019.88|3012.18|3019.85|3012.15|3020.02|3012.32|3018.83|3011.13|18
1647928570000|2022-03-22 05:56:10|3019.89|3012.19|3019.85|3012.15|3020.07|3012.37|3019.1|3011.4|18
1647928580000|2022-03-22 05:56:20|3019.92|3012.22|3019.08|3011.38|3020.03|3012.33|3019.08|3011.38|17
1647928590000|2022-03-22 05:56:30|3019.16|3011.46|3017.95|3010.25|3019.96|3012.26|3017.79|3010.09|30
1647928600000|2022-03-22 05:56:40|3017.57|3009.87|3017.62|3009.92|3018.09|3010.39|3017.3|3009.6|30
1647928610000|2022-03-22 05:56:50|3017.65|3009.95|3017.03|3009.33|3017.65|3009.95|3017|3009.3|25
1647928620000|2022-03-22 05:57:00|3017.1|3009.4|3017.58|3009.88|3017.58|3009.88|3017.1|3009.4|22
1647928630000|2022-03-22 05:57:10|3017.65|3009.95|3018.42|3010.72|3018.56|3010.86|3017.65|3009.95|17
1647928640000|2022-03-22 05:57:20|3018.26|3010.56|3018.45|3010.75|3018.47|3010.77|3018.22|3010.52|17
1647928650000|2022-03-22 05:57:30|3018.61|3010.91|3018.63|3010.93|3018.77|3011.07|3018.6|3010.9|14
1647928660000|2022-03-22 05:57:40|3018.62|3010.92|3018.88|3011.18|3019.37|3011.67|3018.6|3010.9|19
1647928670000|2022-03-22 05:57:50|3017.8|3010.1|3017.91|3010.21|3018.63|3010.93|3017.8|3010.1|27
1647928680000|2022-03-22 05:58:00|3017.68|3009.98|3017.75|3010.05|3018.26|3010.56|3017.33|3009.63|34
1647928690000|2022-03-22 05:58:10|3017.78|3010.08|3017.44|3009.74|3018.18|3010.48|3017.3|3009.6|36
1647928700000|2022-03-22 05:58:20|3018.15|3010.45|3017.45|3009.75|3018.64|3010.94|3017.44|3009.74|24
1647928710000|2022-03-22 05:58:30|3018.62|3010.92|3018.63|3010.93|3018.65|3010.95|3017.45|3009.75|13
1647928720000|2022-03-22 05:58:40|3017.84|3010.14|3018.79|3011.09|3018.83|3011.13|3017.43|3009.73|25
1647928730000|2022-03-22 05:58:50|3018.81|3011.11|3018.2|3010.5|3018.81|3011.11|3018.17|3010.47|23
1647928740000|2022-03-22 05:59:00|3018.22|3010.52|3018.26|3010.56|3018.26|3010.56|3018.11|3010.41|23
1647928750000|2022-03-22 05:59:10|3018.27|3010.57|3018.02|3010.32|3018.27|3010.57|3018.02|3010.32|16
1647928760000|2022-03-22 05:59:20|3018.07|3010.37|3018.14|3010.44|3018.47|3010.77|3017.65|3009.95|35
1647928770000|2022-03-22 05:59:30|3018.19|3010.49|3017.76|3010.06|3018.19|3010.49|3017.74|3010.04|15
1647928780000|2022-03-22 05:59:40|3017.78|3010.08|3017.16|3009.46|3017.98|3010.28|3016.78|3009.08|35
1647928790000|2022-03-22 05:59:50|3017.71|3010.01|3016.7|3009|3017.71|3010.01|3016.48|3008.78|36
1647928800000|2022-03-22 06:00:00|3016.73|3009.03|3015.97|3008.27|3016.73|3009.03|3015.35|3007.65|38
1647928810000|2022-03-22 06:00:10|3015.85|3008.15|3015.58|3007.88|3016.39|3008.69|3015.48|3007.78|32
1647928820000|2022-03-22 06:00:20|3015.64|3007.94|3016.17|3008.47|3016.76|3009.06|3015.6|3007.9|20
1647928830000|2022-03-22 06:00:30|3016.09|3008.39|3016.45|3008.75|3016.94|3009.24|3016.09|3008.39|27
1647928840000|2022-03-22 06:00:40|3016.55|3008.85|3016.39|3008.69|3016.55|3008.85|3016|3008.3|28
1647928850000|2022-03-22 06:00:50|3016.32|3008.62|3016.18|3008.48|3016.73|3009.03|3015.95|3008.25|27
1647928860000|2022-03-22 06:01:00|3016.21|3008.51|3015.54|3007.84|3016.22|3008.52|3015.49|3007.79|37
1647928870000|2022-03-22 06:01:10|3015.55|3007.85|3014.3|3006.6|3015.55|3007.85|3013.69|3005.99|36
1647928880000|2022-03-22 06:01:20|3014.38|3006.68|3014.49|3006.79|3014.94|3007.24|3013.55|3005.85|34
1647928890000|2022-03-22 06:01:30|3013.9|3006.2|3013.08|3005.38|3014.22|3006.52|3012.82|3005.12|35
1647928900000|2022-03-22 06:01:40|3013.2|3005.5|2990.84|2983.14|3013.2|3005.5|2990.19|2982.49|39
1647928910000|2022-03-22 06:01:50|2990.35|2982.65|2993.79|2986.09|2993.79|2986.09|2986.47|2978.77|39
1647928920000|2022-03-22 06:02:00|2992.97|2985.27|2988.9|2981.2|2992.97|2985.27|2987.97|2980.27|38
1647928930000|2022-03-22 06:02:10|2989.07|2981.37|2988.16|2980.46|2989.07|2981.37|2986.11|2978.41|40
1647928940000|2022-03-22 06:02:20|2988.18|2980.48|2990.36|2982.66|2991.38|2983.68|2987.37|2979.67|39
1647928950000|2022-03-22 06:02:30|2990.3|2982.6|2989.8|2982.1|2991.23|2983.53|2987.44|2979.74|40
1647928960000|2022-03-22 06:02:40|2989.82|2982.12|2990.13|2982.43|2990.76|2983.06|2989.18|2981.48|39
1647928970000|2022-03-22 06:02:50|2990.03|2982.33|2990.32|2982.62|2991.21|2983.51|2989.93|2982.23|39
1647928980000|2022-03-22 06:03:00|2990.06|2982.36|2990.23|2982.53|2990.27|2982.57|2988.2|2980.5|37
1647928990000|2022-03-22 06:03:10|2990.14|2982.44|2991|2983.3|2991.08|2983.38|2989.94|2982.24|38
1647929000000|2022-03-22 06:03:20|2991.17|2983.47|2992.47|2984.77|2992.94|2985.24|2991.09|2983.39|33
1647929010000|2022-03-22 06:03:30|2992.93|2985.23|2994.14|2986.44|2995.39|2987.69|2992.75|2985.05|39
1647929020000|2022-03-22 06:03:40|2994.28|2986.58|2996.69|2988.99|2996.7|2989|2994.28|2986.58|32
1647929030000|2022-03-22 06:03:50|2996.7|2989|2995|2987.3|2996.95|2989.25|2994.69|2986.99|36
1647929040000|2022-03-22 06:04:00|2994.56|2986.86|2994.35|2986.65|2994.91|2987.21|2993.74|2986.04|36
1647929050000|2022-03-22 06:04:10|2994.05|2986.35|2994.16|2986.46|2994.2|2986.5|2993.64|2985.94|31
1647929060000|2022-03-22 06:04:20|2994.18|2986.48|2995.01|2987.31|2995.05|2987.35|2994.18|2986.48|36
1647929070000|2022-03-22 06:04:30|2995.07|2987.37|2996.61|2988.91|2997.71|2990.01|2995.05|2987.35|32
1647929080000|2022-03-22 06:04:40|2996.29|2988.59|2994.73|2987.03|2996.29|2988.59|2994.47|2986.77|37
1647929090000|2022-03-22 06:04:50|2994.81|2987.11|2995.37|2987.67|2996.85|2989.15|2994.81|2987.11|39
1647929100000|2022-03-22 06:05:00|2995.43|2987.73|2994.99|2987.29|2995.51|2987.81|2994.08|2986.38|34
1647929110000|2022-03-22 06:05:10|2994.56|2986.86|2993.45|2985.75|2994.99|2987.29|2993.37|2985.67|34
1647929120000|2022-03-22 06:05:20|2993.47|2985.77|2993.88|2986.18|2993.88|2986.18|2993.31|2985.61|34
1647929130000|2022-03-22 06:05:30|2994.01|2986.31|2995.25|2987.55|2995.65|2987.95|2994.01|2986.31|38
1647929140000|2022-03-22 06:05:40|2994.72|2987.02|2995.2|2987.5|2995.87|2988.17|2994.72|2987.02|36
1647929150000|2022-03-22 06:05:50|2995.05|2987.35|2993.93|2986.23|2996.59|2988.89|2993.93|2986.23|39
1647929160000|2022-03-22 06:06:00|2993.78|2986.08|2993.18|2985.48|2994.45|2986.75|2993.18|2985.48|40
1647929170000|2022-03-22 06:06:10|2992.74|2985.04|2990.57|2982.87|2993.39|2985.69|2990.17|2982.47|37
1647929180000|2022-03-22 06:06:20|2990.59|2982.89|2989.04|2981.34|2991.86|2984.16|2988.85|2981.15|39
1647929190000|2022-03-22 06:06:30|2989.14|2981.44|2988.19|2980.49|2989.5|2981.8|2987.81|2980.11|37
1647929200000|2022-03-22 06:06:40|2988.21|2980.51|2988.74|2981.04|2989.08|2981.38|2987.51|2979.81|32
1647929210000|2022-03-22 06:06:50|2988.54|2980.84|2989.17|2981.47|2990.73|2983.03|2988.52|2980.82|38
1647929220000|2022-03-22 06:07:00|2989.13|2981.43|2982.27|2974.57|2989.13|2981.43|2981.48|2973.78|37
1647929230000|2022-03-22 06:07:10|2982|2974.3|2975.28|2967.58|2982.95|2975.25|2972.91|2965.21|37
1647929240000|2022-03-22 06:07:20|2975.46|2967.76|2976.85|2969.15|2977.12|2969.42|2975.1|2967.4|39
1647929250000|2022-03-22 06:07:30|2977.7|2970|2984.57|2976.87|2985.2|2977.5|2977.7|2970|39
1647929260000|2022-03-22 06:07:40|2984.58|2976.88|2985.43|2977.73|2985.79|2978.09|2982.88|2975.18|37
1647929270000|2022-03-22 06:07:50|2985.52|2977.82|2988.15|2980.45|2988.16|2980.46|2985.52|2977.82|36
1647929280000|2022-03-22 06:08:00|2987.39|2979.69|2985.83|2978.13|2988.43|2980.73|2985.76|2978.06|39
1647929290000|2022-03-22 06:08:10|2985.64|2977.94|2984.78|2977.08|2986.55|2978.85|2983.78|2976.08|37
1647929300000|2022-03-22 06:08:20|2984.79|2977.09|2985.37|2977.67|2985.58|2977.88|2984.31|2976.61|35
1647929310000|2022-03-22 06:08:30|2985.35|2977.65|2987.15|2979.45|2987.65|2979.95|2985.35|2977.65|38
1647929320000|2022-03-22 06:08:40|2986.78|2979.08|2988.13|2980.43|2988.98|2981.28|2986.78|2979.08|35
1647929330000|2022-03-22 06:08:50|2988.18|2980.48|2989.84|2982.14|2989.84|2982.14|2988.04|2980.34|38
1647929340000|2022-03-22 06:09:00|2989.71|2982.01|2989.76|2982.06|2990.15|2982.45|2989.27|2981.57|32
1647929350000|2022-03-22 06:09:10|2989.74|2982.04|2989.99|2982.29|2990.36|2982.66|2989.74|2982.04|24
1647929360000|2022-03-22 06:09:20|2989.88|2982.18|2991.14|2983.44|2991.26|2983.56|2989.5|2981.8|35
1647929370000|2022-03-22 06:09:30|2991.32|2983.62|2989.51|2981.81|2991.57|2983.87|2989.51|2981.81|36
1647929380000|2022-03-22 06:09:40|2989.49|2981.79|2989.18|2981.48|2989.68|2981.98|2987.74|2980.04|40
1647929390000|2022-03-22 06:09:50|2989.17|2981.47|2988.58|2980.88|2989.31|2981.61|2988.06|2980.36|36
1647929400000|2022-03-22 06:10:00|2988.45|2980.75|2988.58|2980.88|2988.64|2980.94|2987.65|2979.95|36
1647929410000|2022-03-22 06:10:10|2988.73|2981.03|2987.72|2980.02|2989.4|2981.7|2987.71|2980.01|36
1647929420000|2022-03-22 06:10:20|2987.79|2980.09|2988.32|2980.62|2988.61|2980.91|2987.79|2980.09|35
1647929430000|2022-03-22 06:10:30|2988.31|2980.61|2988.24|2980.54|2988.41|2980.71|2987.81|2980.11|31
1647929440000|2022-03-22 06:10:40|2988.17|2980.47|2987.39|2979.69|2988.44|2980.74|2986.25|2978.55|37
1647929450000|2022-03-22 06:10:50|2987.47|2979.77|2987.84|2980.14|2988.1|2980.4|2987.03|2979.33|36
1647929460000|2022-03-22 06:11:00|2987.42|2979.72|2987.65|2979.95|2988.29|2980.59|2987.42|2979.72|29
1647929470000|2022-03-22 06:11:10|2987.62|2979.92|2988.32|2980.62|2988.74|2981.04|2987.6|2979.9|30
1647929480000|2022-03-22 06:11:20|2987.87|2980.17|2988.2|2980.5|2988.65|2980.95|2987.83|2980.13|33
1647929490000|2022-03-22 06:11:30|2988.22|2980.52|2989.18|2981.48|2989.19|2981.49|2988.22|2980.52|23
1647929500000|2022-03-22 06:11:40|2989.12|2981.42|2989.24|2981.54|2989.33|2981.63|2989|2981.3|21
1647929510000|2022-03-22 06:11:50|2989.23|2981.53|2989.93|2982.23|2990.64|2982.94|2989.2|2981.5|28
1647929520000|2022-03-22 06:12:00|2989.98|2982.28|2990.46|2982.76|2990.95|2983.25|2989.98|2982.28|35
1647929530000|2022-03-22 06:12:10|2990.54|2982.84|2991.49|2983.79|2991.79|2984.09|2990.54|2982.84|26
1647929540000|2022-03-22 06:12:20|2992.64|2984.94|2992.87|2985.17|2993.5|2985.8|2991.49|2983.79|35
1647929550000|2022-03-22 06:12:30|2992.9|2985.2|2989.11|2981.41|2993.5|2985.8|2988.66|2980.96|37
1647929560000|2022-03-22 06:12:40|2989.15|2981.45|2990.19|2982.49|2991.17|2983.47|2989.04|2981.34|39
1647929570000|2022-03-22 06:12:50|2990.3|2982.6|2991.03|2983.33|2991.74|2984.04|2990.09|2982.39|36
1647929580000|2022-03-22 06:13:00|2991.06|2983.36|2992.41|2984.71|2993.46|2985.76|2991.05|2983.35|35
1647929590000|2022-03-22 06:13:10|2992.45|2984.75|2992.61|2984.91|2993.26|2985.56|2991.85|2984.15|34
1647929600000|2022-03-22 06:13:20|2992.59|2984.89|2993.06|2985.36|2993.77|2986.07|2992.46|2984.76|36
1647929610000|2022-03-22 06:13:30|2993.12|2985.42|2993.34|2985.64|2993.95|2986.25|2993|2985.3|34
1647929620000|2022-03-22 06:13:40|2993.63|2985.93|2993.33|2985.63|2994.6|2986.9|2993.17|2985.47|37
1647929630000|2022-03-22 06:13:50|2993.36|2985.66|2993.89|2986.19|2994.58|2986.88|2992.96|2985.26|30
1647929640000|2022-03-22 06:14:00|2993.92|2986.22|2996.32|2988.62|2996.32|2988.62|2993.85|2986.15|37
1647929650000|2022-03-22 06:14:10|2996.25|2988.55|2994.6|2986.9|2996.51|2988.81|2993.05|2985.35|38
1647929660000|2022-03-22 06:14:20|2993.76|2986.06|2993.57|2985.87|2994.32|2986.62|2993.26|2985.56|36
1647929670000|2022-03-22 06:14:30|2994.25|2986.55|2994.53|2986.83|2994.77|2987.07|2993.34|2985.64|36
1647929680000|2022-03-22 06:14:40|2994.23|2986.53|2994.12|2986.42|2994.79|2987.09|2994.03|2986.33|35
1647929690000|2022-03-22 06:14:50|2994.07|2986.37|2994.06|2986.36|2994.59|2986.89|2993.76|2986.06|37
1647929700000|2022-03-22 06:15:00|2994.11|2986.41|2995.1|2987.4|2995.11|2987.41|2993.84|2986.14|34
1647929710000|2022-03-22 06:15:10|2994.29|2986.59|2994.52|2986.82|2995.12|2987.42|2994.19|2986.49|34
1647929720000|2022-03-22 06:15:20|2994.45|2986.75|2994.59|2986.89|2995.2|2987.5|2994.4|2986.7|30
1647929730000|2022-03-22 06:15:30|2994.58|2986.88|2994.52|2986.82|2994.67|2986.97|2994.26|2986.56|35
1647929740000|2022-03-22 06:15:40|2994.31|2986.61|2994.35|2986.65|2994.75|2987.05|2994.29|2986.59|27
1647929750000|2022-03-22 06:15:50|2994.6|2986.9|2994.97|2987.27|2995.03|2987.33|2994.6|2986.9|16
1647929760000|2022-03-22 06:16:00|2994.98|2987.28|2993.89|2986.19|2994.98|2987.28|2993.86|2986.16|33
1647929770000|2022-03-22 06:16:10|2993.85|2986.15|2991.23|2983.53|2994.01|2986.31|2991.2|2983.5|36
1647929780000|2022-03-22 06:16:20|2991.32|2983.62|2992.27|2984.57|2992.75|2985.05|2990.64|2982.94|35
1647929790000|2022-03-22 06:16:30|2992.18|2984.48|2991.06|2983.36|2992.5|2984.8|2991|2983.3|33
1647929800000|2022-03-22 06:16:40|2991.28|2983.58|2989.03|2981.33|2991.28|2983.58|2988.67|2980.97|37
1647929810000|2022-03-22 06:16:50|2988.73|2981.03|2989.56|2981.86|2989.65|2981.95|2988.51|2980.81|32
1647929820000|2022-03-22 06:17:00|2989.18|2981.48|2988.54|2980.84|2989.56|2981.86|2988.43|2980.73|40
1647929830000|2022-03-22 06:17:10|2988.5|2980.8|2988.98|2981.28|2989.32|2981.62|2987.92|2980.22|38
1647929840000|2022-03-22 06:17:20|2988.93|2981.23|2988.27|2980.57|2989.07|2981.37|2987.48|2979.78|39
1647929850000|2022-03-22 06:17:30|2987.83|2980.13|2989.51|2981.81|2989.51|2981.81|2987.83|2980.13|32
1647929860000|2022-03-22 06:17:40|2989.09|2981.39|2989.03|2981.33|2989.57|2981.87|2988.98|2981.28|33
1647929870000|2022-03-22 06:17:50|2989.02|2981.32|2989.32|2981.62|2989.67|2981.97|2989.02|2981.32|30
1647929880000|2022-03-22 06:18:00|2989.62|2981.92|2989.75|2982.05|2990.19|2982.49|2989.25|2981.55|35
1647929890000|2022-03-22 06:18:10|2989.76|2982.06|2992.14|2984.44|2992.18|2984.48|2989.59|2981.89|34
1647929900000|2022-03-22 06:18:20|2992.07|2984.37|2991.73|2984.03|2992.2|2984.5|2991.4|2983.7|37
1647929910000|2022-03-22 06:18:30|2991.88|2984.18|2991.48|2983.78|2992|2984.3|2991.38|2983.68|37
1647929920000|2022-03-22 06:18:40|2991.49|2983.79|2991.61|2983.91|2991.73|2984.03|2991.45|2983.75|29
1647929930000|2022-03-22 06:18:50|2991.63|2983.93|2992.12|2984.42|2992.25|2984.55|2991.63|2983.93|25
1647929940000|2022-03-22 06:19:00|2992.03|2984.33|2992.6|2984.9|2992.8|2985.1|2991.93|2984.23|24
1647929950000|2022-03-22 06:19:10|2992.59|2984.89|2992.67|2984.97|2992.92|2985.22|2992.4|2984.7|22
1647929960000|2022-03-22 06:19:20|2992.66|2984.96|2992.92|2985.22|2992.96|2985.26|2992.47|2984.77|24
1647929970000|2022-03-22 06:19:30|2992.87|2985.17|2994.44|2986.74|2994.44|2986.74|2992.69|2984.99|27
1647929980000|2022-03-22 06:19:40|2994.48|2986.78|2994.7|2987|2994.71|2987.01|2994.15|2986.45|35
1647929990000|2022-03-22 06:19:50|2994.6|2986.9|2993.31|2985.61|2994.6|2986.9|2992.81|2985.11|33
1647930000000|2022-03-22 06:20:00|2993.28|2985.58|2994.24|2986.54|2994.24|2986.54|2992.57|2984.87|25
1647930010000|2022-03-22 06:20:10|2994.3|2986.6|2994.89|2987.19|2994.96|2987.26|2994.13|2986.43|29
1647930020000|2022-03-22 06:20:20|2994.82|2987.12|2995.69|2987.99|2996.21|2988.51|2994.65|2986.95|38
1647930030000|2022-03-22 06:20:30|2995.7|2988|2995.43|2987.73|2996.01|2988.31|2994.9|2987.2|36
1647930040000|2022-03-22 06:20:40|2995.24|2987.54|2994.06|2986.36|2995.24|2987.54|2993.84|2986.14|36
1647930050000|2022-03-22 06:20:50|2993.76|2986.06|2992.83|2985.13|2993.76|2986.06|2992.83|2985.13|35
1647930060000|2022-03-22 06:21:00|2993|2985.3|2994|2986.3|2994.05|2986.35|2992.67|2984.97|30
1647930070000|2022-03-22 06:21:10|2993.99|2986.29|2990.85|2983.15|2994.07|2986.37|2990.85|2983.15|32
1647930080000|2022-03-22 06:21:20|2990.84|2983.14|2991.6|2983.9|2991.97|2984.27|2990.24|2982.54|37
1647930090000|2022-03-22 06:21:30|2991.56|2983.86|2991.89|2984.19|2992.27|2984.57|2991.45|2983.75|28
1647930100000|2022-03-22 06:21:40|2991.97|2984.27|2991.66|2983.96|2991.97|2984.27|2991.12|2983.42|31
1647930110000|2022-03-22 06:21:50|2991.77|2984.07|2991.56|2983.86|2991.84|2984.14|2991.09|2983.39|31
1647930120000|2022-03-22 06:22:00|2992.26|2984.56|2992.71|2985.01|2993.07|2985.37|2992.26|2984.56|31
1647930130000|2022-03-22 06:22:10|2992.98|2985.28|2993.46|2985.76|2993.88|2986.18|2992.98|2985.28|37
1647930140000|2022-03-22 06:22:20|2993.42|2985.72|2994.88|2987.18|2995.04|2987.34|2993.34|2985.64|37
1647930150000|2022-03-22 06:22:30|2994.92|2987.22|2994.88|2987.18|2995.09|2987.39|2994.66|2986.96|31
1647930160000|2022-03-22 06:22:40|2994.95|2987.25|2996.38|2988.68|2996.48|2988.78|2994.63|2986.93|33
1647930170000|2022-03-22 06:22:50|2996.46|2988.76|2994.85|2987.15|2996.46|2988.76|2994.5|2986.8|39
1647930180000|2022-03-22 06:23:00|2994.83|2987.13|2992.87|2985.17|2994.83|2987.13|2992.59|2984.89|34
1647930190000|2022-03-22 06:23:10|2992.86|2985.16|2993.79|2986.09|2994.02|2986.32|2992.39|2984.69|32
1647930200000|2022-03-22 06:23:20|2993.75|2986.05|2993.93|2986.23|2994.22|2986.52|2993.22|2985.52|36
1647930210000|2022-03-22 06:23:30|2994|2986.3|2994.19|2986.49|2994.19|2986.49|2993.48|2985.78|34
1647930220000|2022-03-22 06:23:40|2994.15|2986.45|2993.67|2985.97|2994.15|2986.45|2993.57|2985.87|24
1647930230000|2022-03-22 06:23:50|2993.66|2985.96|2993.49|2985.79|2993.67|2985.97|2993.49|2985.79|15
1647930240000|2022-03-22 06:24:00|2993.44|2985.74|2993.36|2985.66|2993.46|2985.76|2993.26|2985.56|25
1647930250000|2022-03-22 06:24:10|2993.26|2985.56|2993.03|2985.33|2993.67|2985.97|2992.99|2985.29|30
1647930260000|2022-03-22 06:24:20|2993.04|2985.34|2992.55|2984.85|2993.19|2985.49|2992.4|2984.7|32
1647930270000|2022-03-22 06:24:30|2992.56|2984.86|2993.05|2985.35|2993.36|2985.66|2992.54|2984.84|35
1647930280000|2022-03-22 06:24:40|2993|2985.3|2991.63|2983.93|2993|2985.3|2991.63|2983.93|33
1647930290000|2022-03-22 06:24:50|2991.64|2983.94|2990.67|2982.97|2991.64|2983.94|2989.83|2982.13|39
1647930300000|2022-03-22 06:25:00|2991.27|2983.57|2990.7|2983|2991.33|2983.63|2990.43|2982.73|36
1647930310000|2022-03-22 06:25:10|2990.71|2983.01|2989.21|2981.51|2990.77|2983.07|2989.14|2981.44|38
1647930320000|2022-03-22 06:25:20|2989.31|2981.61|2989.58|2981.88|2989.6|2981.9|2988.62|2980.92|33
1647930330000|2022-03-22 06:25:30|2989.57|2981.87|2987.43|2979.73|2989.57|2981.87|2985.45|2977.75|37
1647930340000|2022-03-22 06:25:40|2987.31|2979.61|2986.04|2978.34|2987.31|2979.61|2984.92|2977.22|39
1647930350000|2022-03-22 06:25:50|2986.18|2978.48|2986.11|2978.41|2987.39|2979.69|2986.1|2978.4|38
1647930360000|2022-03-22 06:26:00|2985.94|2978.24|2988.07|2980.37|2988.09|2980.39|2985.94|2978.24|33
1647930370000|2022-03-22 06:26:10|2988.04|2980.34|2986.34|2978.64|2988.07|2980.37|2985.56|2977.86|33
1647930380000|2022-03-22 06:26:20|2986.07|2978.37|2985.55|2977.85|2986.19|2978.49|2984.75|2977.05|36
1647930390000|2022-03-22 06:26:30|2985.53|2977.83|2981.2|2973.5|2985.64|2977.94|2981.07|2973.37|39
1647930400000|2022-03-22 06:26:40|2981.3|2973.6|2982.96|2975.26|2983.62|2975.92|2980.6|2972.9|40
1647930410000|2022-03-22 06:26:50|2982.81|2975.11|2982.41|2974.71|2983.6|2975.9|2982.19|2974.49|39
1647930420000|2022-03-22 06:27:00|2982.34|2974.64|2981.41|2973.71|2982.48|2974.78|2981.2|2973.5|37
1647930430000|2022-03-22 06:27:10|2981.51|2973.81|2981.83|2974.13|2982.85|2975.15|2980.77|2973.07|36
1647930440000|2022-03-22 06:27:20|2981.82|2974.12|2984.09|2976.39|2984.49|2976.79|2981.82|2974.12|29
1647930450000|2022-03-22 06:27:30|2984.19|2976.49|2984.29|2976.59|2984.61|2976.91|2984.07|2976.37|27
1647930460000|2022-03-22 06:27:40|2984.36|2976.66|2984.71|2977.01|2984.86|2977.16|2984.36|2976.66|28
1647930470000|2022-03-22 06:27:50|2984.74|2977.04|2985.05|2977.35|2985.33|2977.63|2984.74|2977.04|26
1647930480000|2022-03-22 06:28:00|2985.06|2977.36|2984.27|2976.57|2985.52|2977.82|2984.26|2976.56|36
1647930490000|2022-03-22 06:28:10|2984.29|2976.59|2983.86|2976.16|2985.07|2977.37|2983.63|2975.93|34
1647930500000|2022-03-22 06:28:20|2983.8|2976.1|2983.04|2975.34|2983.91|2976.21|2982.94|2975.24|37
1647930510000|2022-03-22 06:28:30|2983.05|2975.35|2982.42|2974.72|2983.28|2975.58|2982.33|2974.63|35
1647930520000|2022-03-22 06:28:40|2982.41|2974.71|2982.04|2974.34|2982.9|2975.2|2982.04|2974.34|37
1647930530000|2022-03-22 06:28:50|2982.16|2974.46|2982.26|2974.56|2982.66|2974.96|2982.16|2974.46|35
1647930540000|2022-03-22 06:29:00|2982.1|2974.4|2983.8|2976.1|2983.8|2976.1|2982.09|2974.39|36
1647930550000|2022-03-22 06:29:10|2983.78|2976.08|2984.96|2977.26|2984.96|2977.26|2983.78|2976.08|37
1647930560000|2022-03-22 06:29:20|2984.93|2977.23|2986|2978.3|2986.16|2978.46|2984.62|2976.92|38
1647930570000|2022-03-22 06:29:30|2986.01|2978.31|2985.79|2978.09|2986.19|2978.49|2985.66|2977.96|33
1647930580000|2022-03-22 06:29:40|2985.89|2978.19|2984.73|2977.03|2986.17|2978.47|2984.72|2977.02|37
1647930590000|2022-03-22 06:29:50|2984.72|2977.02|2984.3|2976.6|2984.72|2977.02|2983.85|2976.15|38
1647930600000|2022-03-22 06:30:00|2984.29|2976.59|2984.03|2976.33|2984.29|2976.59|2983.64|2975.94|34
1647930610000|2022-03-22 06:30:10|2984.05|2976.35|2984.23|2976.53|2984.26|2976.56|2983.85|2976.15|28
1647930620000|2022-03-22 06:30:20|2984.25|2976.55|2986.24|2978.54|2986.37|2978.67|2984.25|2976.55|34
1647930630000|2022-03-22 06:30:30|2986.21|2978.51|2986.76|2979.06|2986.96|2979.26|2985.48|2977.78|38
1647930640000|2022-03-22 06:30:40|2986.75|2979.05|2986.01|2978.31|2987|2979.3|2985.97|2978.27|35
1647930650000|2022-03-22 06:30:50|2985.98|2978.28|2985.27|2977.57|2986.09|2978.39|2985.27|2977.57|29
1647930660000|2022-03-22 06:31:00|2985.03|2977.33|2985.05|2977.35|2985.4|2977.7|2984.83|2977.13|33
1647930670000|2022-03-22 06:31:10|2985.23|2977.53|2985.28|2977.58|2985.57|2977.87|2985.01|2977.31|29
1647930680000|2022-03-22 06:31:20|2985.29|2977.59|2985.28|2977.58|2985.36|2977.66|2985.24|2977.54|22
1647930690000|2022-03-22 06:31:30|2985.29|2977.59|2984.95|2977.25|2985.29|2977.59|2984.95|2977.25|15
1647930700000|2022-03-22 06:31:40|2984.94|2977.24|2985.33|2977.63|2985.57|2977.87|2984.94|2977.24|27
1647930710000|2022-03-22 06:31:50|2985.29|2977.59|2985.53|2977.83|2985.62|2977.92|2985.23|2977.53|36
1647930720000|2022-03-22 06:32:00|2985.57|2977.87|2984.84|2977.14|2985.58|2977.88|2984.45|2976.75|32
1647930730000|2022-03-22 06:32:10|2984.72|2977.02|2985.14|2977.44|2985.39|2977.69|2983.63|2975.93|39
1647930740000|2022-03-22 06:32:20|2985.18|2977.48|2985.96|2978.26|2985.97|2978.27|2985.18|2977.48|39
1647930750000|2022-03-22 06:32:30|2986.01|2978.31|2986.32|2978.62|2986.6|2978.9|2985.96|2978.26|30
1647930760000|2022-03-22 06:32:40|2986.33|2978.63|2988.85|2981.15|2989.44|2981.74|2986.33|2978.63|37
1647930770000|2022-03-22 06:32:50|2988.81|2981.11|2989.02|2981.32|2989.2|2981.5|2988.81|2981.11|34
1647930780000|2022-03-22 06:33:00|2989.03|2981.33|2988.2|2980.5|2989.19|2981.49|2987.86|2980.16|36
1647930790000|2022-03-22 06:33:10|2988.27|2980.57|2987.13|2979.43|2988.27|2980.57|2986.5|2978.8|38
1647930800000|2022-03-22 06:33:20|2986.96|2979.26|2986.87|2979.17|2987.58|2979.88|2986.36|2978.66|35
1647930810000|2022-03-22 06:33:30|2986.79|2979.09|2987.43|2979.73|2987.43|2979.73|2986.55|2978.85|37
1647930820000|2022-03-22 06:33:40|2987.5|2979.8|2987.49|2979.79|2987.86|2980.16|2987.2|2979.5|35
1647930830000|2022-03-22 06:33:50|2987.72|2980.02|2987.35|2979.65|2987.8|2980.1|2987.22|2979.52|33
1647930840000|2022-03-22 06:34:00|2987.32|2979.62|2987.6|2979.9|2987.92|2980.22|2987.29|2979.59|29
1647930850000|2022-03-22 06:34:10|2987.56|2979.86|2988.07|2980.37|2988.17|2980.47|2987.17|2979.47|31
1647930860000|2022-03-22 06:34:20|2988.2|2980.5|2987.53|2979.83|2988.31|2980.61|2987.53|2979.83|35
1647930870000|2022-03-22 06:34:30|2987.87|2980.17|2987.51|2979.81|2988.14|2980.44|2987.41|2979.71|32
1647930880000|2022-03-22 06:34:40|2987.48|2979.78|2987.51|2979.81|2987.55|2979.85|2987.31|2979.61|24
1647930890000|2022-03-22 06:34:50|2987.56|2979.86|2987.86|2980.16|2987.98|2980.28|2987.48|2979.78|33
1647930900000|2022-03-22 06:35:00|2987.85|2980.15|2988.26|2980.56|2988.32|2980.62|2987.85|2980.15|29
1647930910000|2022-03-22 06:35:10|2988.28|2980.58|2989.15|2981.45|2989.15|2981.45|2988.21|2980.51|34
1647930920000|2022-03-22 06:35:20|2989.12|2981.42|2989.93|2982.23|2990.16|2982.46|2989.12|2981.42|35
1647930930000|2022-03-22 06:35:30|2989.99|2982.29|2991.97|2984.27|2992.03|2984.33|2989.99|2982.29|34
1647930940000|2022-03-22 06:35:40|2991.96|2984.26|2991.89|2984.19|2992.13|2984.43|2991.69|2983.99|36
1647930950000|2022-03-22 06:35:50|2991.91|2984.21|2992.09|2984.39|2992.23|2984.53|2991.81|2984.11|36
1647930960000|2022-03-22 06:36:00|2992.12|2984.42|2991.77|2984.07|2992.23|2984.53|2991.54|2983.84|31
1647930970000|2022-03-22 06:36:10|2991.73|2984.03|2991.55|2983.85|2991.78|2984.08|2991.47|2983.77|36
1647930980000|2022-03-22 06:36:20|2991.62|2983.92|2991.43|2983.73|2991.98|2984.28|2990.94|2983.24|28
1647930990000|2022-03-22 06:36:30|2991.42|2983.72|2991.62|2983.92|2991.85|2984.15|2990.9|2983.2|26
1647931000000|2022-03-22 06:36:40|2991.6|2983.9|2991.69|2983.99|2991.88|2984.18|2991.49|2983.79|32
1647931010000|2022-03-22 06:36:50|2991.66|2983.96|2991.88|2984.18|2992.25|2984.55|2991.66|2983.96|33
1647931020000|2022-03-22 06:37:00|2991.84|2984.14|2992.03|2984.33|2992.23|2984.53|2991.84|2984.14|28
1647931030000|2022-03-22 06:37:10|2992.02|2984.32|2992.06|2984.36|2992.26|2984.56|2991.99|2984.29|26
1647931040000|2022-03-22 06:37:20|2992.05|2984.35|2992.11|2984.41|2992.31|2984.61|2992|2984.3|24
1647931050000|2022-03-22 06:37:30|2992.14|2984.44|2992.05|2984.35|2992.44|2984.74|2992.01|2984.31|23
1647931060000|2022-03-22 06:37:40|2992.07|2984.37|2992.05|2984.35|2992.33|2984.63|2992.03|2984.33|17
1647931070000|2022-03-22 06:37:50|2992.09|2984.39|2992.66|2984.96|2992.66|2984.96|2992.05|2984.35|30
1647931080000|2022-03-22 06:38:00|2992.67|2984.97|2993.34|2985.64|2993.6|2985.9|2992.47|2984.77|29
1647931090000|2022-03-22 06:38:10|2993.42|2985.72|2993.13|2985.43|2994.09|2986.39|2992.92|2985.22|37
1647931100000|2022-03-22 06:38:20|2993.14|2985.44|2991.56|2983.86|2993.17|2985.47|2990.9|2983.2|34
1647931110000|2022-03-22 06:38:30|2991.55|2983.85|2991.36|2983.66|2991.6|2983.9|2991.11|2983.41|32
1647931120000|2022-03-22 06:38:40|2991.38|2983.68|2991.62|2983.92|2991.7|2984|2991.28|2983.58|33
1647931130000|2022-03-22 06:38:50|2991.56|2983.86|2991.34|2983.64|2991.58|2983.88|2991.25|2983.55|24
1647931140000|2022-03-22 06:39:00|2991.35|2983.65|2991.93|2984.23|2992.5|2984.8|2991.33|2983.63|35
1647931150000|2022-03-22 06:39:10|2991.94|2984.24|2991.96|2984.26|2992.03|2984.33|2991.91|2984.21|28
1647931160000|2022-03-22 06:39:20|2991.98|2984.28|2991.95|2984.25|2992.18|2984.48|2991.91|2984.21|24
1647931170000|2022-03-22 06:39:30|2991.98|2984.28|2992.96|2985.26|2993.01|2985.31|2991.97|2984.27|22
1647931180000|2022-03-22 06:39:40|2993.02|2985.32|2992.67|2984.97|2993.02|2985.32|2992.67|2984.97|24
1647931190000|2022-03-22 06:39:50|2992.75|2985.05|2993.14|2985.44|2993.21|2985.51|2992.7|2985|33
1647931200000|2022-03-22 06:40:00|2993.13|2985.43|2993.89|2986.19|2994.02|2986.32|2993.09|2985.39|35
1647931210000|2022-03-22 06:40:10|2993.88|2986.18|2994.34|2986.64|2994.49|2986.79|2993.67|2985.97|33
1647931220000|2022-03-22 06:40:20|2994.26|2986.56|2994.08|2986.38|2994.45|2986.75|2994.02|2986.32|32
1647931230000|2022-03-22 06:40:30|2994.12|2986.42|2994.18|2986.48|2994.39|2986.69|2994.09|2986.39|24
1647931240000|2022-03-22 06:40:40|2994.19|2986.49|2994.31|2986.61|2994.64|2986.94|2994.19|2986.49|27
1647931250000|2022-03-22 06:40:50|2994.32|2986.62|2994.36|2986.66|2994.74|2987.04|2994.21|2986.51|18
1647931260000|2022-03-22 06:41:00|2994.37|2986.67|2994.4|2986.7|2994.66|2986.96|2994.37|2986.67|16
1647931270000|2022-03-22 06:41:10|2994.44|2986.74|2994.46|2986.76|2994.8|2987.1|2994.35|2986.65|19
1647931280000|2022-03-22 06:41:20|2994.68|2986.98|2995.27|2987.57|2995.41|2987.71|2994.54|2986.84|28
1647931290000|2022-03-22 06:41:30|2995.22|2987.52|2995.89|2988.19|2995.97|2988.27|2994.99|2987.29|35
1647931300000|2022-03-22 06:41:40|2995.86|2988.16|2996.2|2988.5|2996.78|2989.08|2995.71|2988.01|27
1647931310000|2022-03-22 06:41:50|2996.19|2988.49|2995.78|2988.08|2997.15|2989.45|2995.71|2988.01|39
1647931320000|2022-03-22 06:42:00|2995.75|2988.05|2995.97|2988.27|2996.08|2988.38|2995.59|2987.89|30
1647931330000|2022-03-22 06:42:10|2995.96|2988.26|2996.04|2988.34|2996.27|2988.57|2995.92|2988.22|29
1647931340000|2022-03-22 06:42:20|2996.01|2988.31|2996.02|2988.32|2996.09|2988.39|2996|2988.3|16
1647931350000|2022-03-22 06:42:30|2996.05|2988.35|2996.05|2988.35|2996.12|2988.42|2996.01|2988.31|17
1647931360000|2022-03-22 06:42:40|2996.07|2988.37|2997.26|2989.56|2997.83|2990.13|2995.83|2988.13|36
1647931370000|2022-03-22 06:42:50|2997.45|2989.75|2996.37|2988.67|2997.45|2989.75|2996.21|2988.51|35
1647931380000|2022-03-22 06:43:00|2996.45|2988.75|2996.21|2988.51|2996.59|2988.89|2996.21|2988.51|34
1647931390000|2022-03-22 06:43:10|2996.26|2988.56|2996.27|2988.57|2996.46|2988.76|2996.2|2988.5|34
1647931400000|2022-03-22 06:43:20|2996.26|2988.56|2995.52|2987.82|2996.42|2988.72|2995.41|2987.71|34
1647931410000|2022-03-22 06:43:30|2995.51|2987.81|2993|2985.3|2995.63|2987.93|2993|2985.3|36
1647931420000|2022-03-22 06:43:40|2992.98|2985.28|2992.34|2984.64|2993.01|2985.31|2991.58|2983.88|36
1647931430000|2022-03-22 06:43:50|2992.36|2984.66|2993.33|2985.63|2993.79|2986.09|2992.31|2984.61|38
1647931440000|2022-03-22 06:44:00|2993.45|2985.75|2990.92|2983.22|2993.45|2985.75|2990.85|2983.15|37
1647931450000|2022-03-22 06:44:10|2991.23|2983.53|2989.28|2981.58|2991.23|2983.53|2988.93|2981.23|34
1647931460000|2022-03-22 06:44:20|2989.17|2981.47|2988.52|2980.82|2989.75|2982.05|2988.3|2980.6|38
1647931470000|2022-03-22 06:44:30|2988.58|2980.88|2986.65|2978.95|2988.62|2980.92|2986.65|2978.95|37
1647931480000|2022-03-22 06:44:40|2986.63|2978.93|2987.47|2979.77|2987.48|2979.78|2986.6|2978.9|38
1647931490000|2022-03-22 06:44:50|2987.51|2979.81|2989.33|2981.63|2989.66|2981.96|2987.51|2979.81|36
1647931500000|2022-03-22 06:45:00|2989.29|2981.59|2988.34|2980.64|2989.29|2981.59|2988.34|2980.64|33
1647931510000|2022-03-22 06:45:10|2988.41|2980.71|2987.04|2979.34|2988.85|2981.15|2987.04|2979.34|34
1647931520000|2022-03-22 06:45:20|2987.03|2979.33|2987.28|2979.58|2988.17|2980.47|2986.99|2979.29|38
1647931530000|2022-03-22 06:45:30|2987.42|2979.72|2987.6|2979.9|2988.25|2980.55|2987.39|2979.69|35
1647931540000|2022-03-22 06:45:40|2987.61|2979.91|2988.74|2981.04|2988.74|2981.04|2987.61|2979.91|32
1647931550000|2022-03-22 06:45:50|2988.82|2981.12|2991.34|2983.64|2991.34|2983.64|2988.82|2981.12|36
1647931560000|2022-03-22 06:46:00|2991.54|2983.84|2992.07|2984.37|2992.57|2984.87|2991.54|2983.84|34
1647931570000|2022-03-22 06:46:10|2992.06|2984.36|2992.59|2984.89|2992.59|2984.89|2992.05|2984.35|38
1647931580000|2022-03-22 06:46:20|2992.62|2984.92|2993.83|2986.13|2993.83|2986.13|2992.62|2984.92|32
1647931590000|2022-03-22 06:46:30|2993.71|2986.01|2992.87|2985.17|2993.71|2986.01|2992.87|2985.17|24
1647931600000|2022-03-22 06:46:40|2992.93|2985.23|2992.24|2984.54|2992.93|2985.23|2992.18|2984.48|32
1647931610000|2022-03-22 06:46:50|2992.18|2984.48|2991.83|2984.13|2992.29|2984.59|2991.78|2984.08|18
1647931620000|2022-03-22 06:47:00|2991.81|2984.11|2992.51|2984.81|2992.51|2984.81|2991.76|2984.06|30
1647931630000|2022-03-22 06:47:10|2992.52|2984.82|2991.87|2984.17|2992.52|2984.82|2991.85|2984.15|25
1647931640000|2022-03-22 06:47:20|2992.06|2984.36|2992.04|2984.34|2992.37|2984.67|2991.82|2984.12|30
1647931650000|2022-03-22 06:47:30|2992.12|2984.42|2992.77|2985.07|2993.12|2985.42|2991.97|2984.27|37
1647931660000|2022-03-22 06:47:40|2992.87|2985.17|2992.1|2984.4|2992.87|2985.17|2992.08|2984.38|28
1647931670000|2022-03-22 06:47:50|2992.01|2984.31|2991.93|2984.23|2992.46|2984.76|2991.74|2984.04|28
1647931680000|2022-03-22 06:48:00|2992.04|2984.34|2989.37|2981.67|2992.04|2984.34|2989.37|2981.67|31
1647931690000|2022-03-22 06:48:10|2989.35|2981.65|2989.28|2981.58|2989.47|2981.77|2989.14|2981.44|34
1647931700000|2022-03-22 06:48:20|2989.34|2981.64|2988.74|2981.04|2989.34|2981.64|2988.74|2981.04|30
1647931710000|2022-03-22 06:48:30|2988.65|2980.95|2988.38|2980.68|2989.04|2981.34|2988.38|2980.68|23
1647931720000|2022-03-22 06:48:40|2988.46|2980.76|2987.9|2980.2|2988.46|2980.76|2987.87|2980.17|30
1647931730000|2022-03-22 06:48:50|2987.87|2980.17|2987.64|2979.94|2987.95|2980.25|2987.3|2979.6|38
1647931740000|2022-03-22 06:49:00|2987.71|2980.01|2986.59|2978.89|2987.79|2980.09|2986.13|2978.43|33
1647931750000|2022-03-22 06:49:10|2986.76|2979.06|2987.6|2979.9|2988.04|2980.34|2986.4|2978.7|39
1647931760000|2022-03-22 06:49:20|2986.97|2979.27|2988.6|2980.9|2988.6|2980.9|2985.73|2978.03|39
1647931770000|2022-03-22 06:49:30|2988.95|2981.25|2987.71|2980.01|2989.01|2981.31|2987.47|2979.77|38
1647931780000|2022-03-22 06:49:40|2987.88|2980.18|2988.03|2980.33|2988.74|2981.04|2987.15|2979.45|39
1647931790000|2022-03-22 06:49:50|2988.23|2980.53|2987.54|2979.84|2988.75|2981.05|2987.47|2979.77|35
1647931800000|2022-03-22 06:50:00|2988.07|2980.37|2988.24|2980.54|2988.79|2981.09|2987.76|2980.06|33
1647931810000|2022-03-22 06:50:10|2988.21|2980.51|2986.75|2979.05|2988.21|2980.51|2986.63|2978.93|34
1647931820000|2022-03-22 06:50:20|2986.74|2979.04|2984.77|2977.07|2986.88|2979.18|2984.77|2977.07|38
1647931830000|2022-03-22 06:50:30|2984.82|2977.12|2985.4|2977.7|2986.18|2978.48|2984.29|2976.59|38
1647931840000|2022-03-22 06:50:40|2985.88|2978.18|2984.84|2977.14|2985.88|2978.18|2984.61|2976.91|37
1647931850000|2022-03-22 06:50:50|2985.1|2977.4|2984.65|2976.95|2986.49|2978.79|2984.65|2976.95|40
1647931860000|2022-03-22 06:51:00|2984.6|2976.9|2985.36|2977.66|2986.03|2978.33|2984.59|2976.89|34
1647931870000|2022-03-22 06:51:10|2985.37|2977.67|2986.04|2978.34|2986.07|2978.37|2985.28|2977.58|34
1647931880000|2022-03-22 06:51:20|2985.92|2978.22|2985.25|2977.55|2985.92|2978.22|2985.06|2977.36|36
1647931890000|2022-03-22 06:51:30|2985.18|2977.48|2984.7|2977|2985.18|2977.48|2984.69|2976.99|33
1647931900000|2022-03-22 06:51:40|2984.83|2977.13|2984.33|2976.63|2984.88|2977.18|2984.17|2976.47|33
1647931910000|2022-03-22 06:51:50|2984.28|2976.58|2984.31|2976.61|2984.64|2976.94|2984.28|2976.58|28
1647931920000|2022-03-22 06:52:00|2984.16|2976.46|2981.59|2973.89|2984.59|2976.89|2981.59|2973.89|29
1647931930000|2022-03-22 06:52:10|2981.77|2974.07|2982.21|2974.51|2982.65|2974.95|2981.43|2973.73|36
1647931940000|2022-03-22 06:52:20|2982.14|2974.44|2980.66|2972.96|2982.14|2974.44|2980.42|2972.72|39
1647931950000|2022-03-22 06:52:30|2980.91|2973.21|2981.21|2973.51|2981.69|2973.99|2980.13|2972.43|39
1647931960000|2022-03-22 06:52:40|2980.38|2972.68|2978.19|2970.49|2980.43|2972.73|2977.68|2969.98|40
1647931970000|2022-03-22 06:52:50|2977.6|2969.9|2980.22|2972.52|2980.31|2972.61|2977.6|2969.9|37
1647931980000|2022-03-22 06:53:00|2980.18|2972.48|2979.56|2971.86|2981.07|2973.37|2979.56|2971.86|38
1647931990000|2022-03-22 06:53:10|2979.64|2971.94|2978.3|2970.6|2979.64|2971.94|2978.06|2970.36|34
1647932000000|2022-03-22 06:53:20|2978.55|2970.85|2979.07|2971.37|2979.11|2971.41|2978.21|2970.51|35
1647932010000|2022-03-22 06:53:30|2979.09|2971.39|2979.81|2972.11|2980.41|2972.71|2978.96|2971.26|37
1647932020000|2022-03-22 06:53:40|2979.73|2972.03|2981.21|2973.51|2981.25|2973.55|2979.52|2971.82|35
1647932030000|2022-03-22 06:53:50|2981.14|2973.44|2980.82|2973.12|2981.26|2973.56|2980.37|2972.67|37
1647932040000|2022-03-22 06:54:00|2980.85|2973.15|2981.04|2973.34|2981.46|2973.76|2980.85|2973.15|34
1647932050000|2022-03-22 06:54:10|2980.96|2973.26|2983.44|2975.74|2983.44|2975.74|2980.91|2973.21|39
1647932060000|2022-03-22 06:54:20|2983.37|2975.67|2983.07|2975.37|2983.46|2975.76|2983.05|2975.35|33
1647932070000|2022-03-22 06:54:30|2983.06|2975.36|2982.76|2975.06|2983.39|2975.69|2982.72|2975.02|34
1647932080000|2022-03-22 06:54:40|2982.78|2975.08|2982.71|2975.01|2983.34|2975.64|2982.36|2974.66|31
1647932090000|2022-03-22 06:54:50|2982.7|2975|2982.89|2975.19|2983.2|2975.5|2982.49|2974.79|24
1647932100000|2022-03-22 06:55:00|2983.19|2975.49|2983.33|2975.63|2983.68|2975.98|2982.95|2975.25|26
1647932110000|2022-03-22 06:55:10|2983.34|2975.64|2983.48|2975.78|2983.79|2976.09|2983.28|2975.58|32
1647932120000|2022-03-22 06:55:20|2983.68|2975.98|2983.14|2975.44|2983.69|2975.99|2983.03|2975.33|30
1647932130000|2022-03-22 06:55:30|2983.21|2975.51|2982.37|2974.67|2983.25|2975.55|2982.36|2974.66|36
1647932140000|2022-03-22 06:55:40|2982.43|2974.73|2982.76|2975.06|2982.95|2975.25|2982.39|2974.69|28
1647932150000|2022-03-22 06:55:50|2982.74|2975.04|2983.36|2975.66|2983.36|2975.66|2982.7|2975|23
1647932160000|2022-03-22 06:56:00|2983.35|2975.65|2982.64|2974.94|2983.89|2976.19|2982.42|2974.72|30
1647932170000|2022-03-22 06:56:10|2982.57|2974.87|2982.48|2974.78|2982.57|2974.87|2982.07|2974.37|33
1647932180000|2022-03-22 06:56:20|2982.51|2974.81|2981.79|2974.09|2982.68|2974.98|2981.71|2974.01|29
1647932190000|2022-03-22 06:56:30|2981.81|2974.11|2981.59|2973.89|2981.82|2974.12|2981.52|2973.82|27
1647932200000|2022-03-22 06:56:40|2981.71|2974.01|2982.73|2975.03|2982.73|2975.03|2981.71|2974.01|29
1647932210000|2022-03-22 06:56:50|2982.79|2975.09|2981.8|2974.1|2983.39|2975.69|2981.78|2974.08|34
1647932220000|2022-03-22 06:57:00|2981.76|2974.06|2982.48|2974.78|2982.5|2974.8|2981.76|2974.06|34
1647932230000|2022-03-22 06:57:10|2982.43|2974.73|2983.4|2975.7|2983.4|2975.7|2982.4|2974.7|36
1647932240000|2022-03-22 06:57:20|2983.31|2975.61|2983.33|2975.63|2983.43|2975.73|2983.04|2975.34|26
1647932250000|2022-03-22 06:57:30|2983.38|2975.68|2985.02|2977.32|2985.15|2977.45|2983.38|2975.68|20
1647932260000|2022-03-22 06:57:40|2985.03|2977.33|2984.39|2976.69|2985.09|2977.39|2984.1|2976.4|27
1647932270000|2022-03-22 06:57:50|2984.22|2976.52|2985.28|2977.58|2985.78|2978.08|2984.22|2976.52|37
1647932280000|2022-03-22 06:58:00|2985.36|2977.66|2985.18|2977.48|2985.52|2977.82|2985.03|2977.33|32
1647932290000|2022-03-22 06:58:10|2985.2|2977.5|2984.24|2976.54|2985.2|2977.5|2983.98|2976.28|33
1647932300000|2022-03-22 06:58:20|2984.2|2976.5|2984.36|2976.66|2984.39|2976.69|2983.88|2976.18|29
1647932310000|2022-03-22 06:58:30|2984.17|2976.47|2984.36|2976.66|2984.82|2977.12|2984.17|2976.47|29
1647932320000|2022-03-22 06:58:40|2984.37|2976.67|2984.91|2977.21|2984.91|2977.21|2984.32|2976.62|27
1647932330000|2022-03-22 06:58:50|2984.94|2977.24|2984.83|2977.13|2985.1|2977.4|2984.78|2977.08|29
1647932340000|2022-03-22 06:59:00|2984.84|2977.14|2984.96|2977.26|2985.07|2977.37|2984.76|2977.06|37
1647932350000|2022-03-22 06:59:10|2984.82|2977.12|2984.23|2976.53|2985.07|2977.37|2984.22|2976.52|35
1647932360000|2022-03-22 06:59:20|2984.19|2976.49|2985.28|2977.58|2985.29|2977.59|2984.19|2976.49|36
1647932370000|2022-03-22 06:59:30|2985.34|2977.64|2985.62|2977.92|2985.8|2978.1|2985.04|2977.34|26
1647932380000|2022-03-22 06:59:40|2985.65|2977.95|2986.27|2978.57|2986.34|2978.64|2985.59|2977.89|25
1647932390000|2022-03-22 06:59:50|2986.26|2978.56|2987.43|2979.73|2988.11|2980.41|2986.26|2978.56|33
1647932400000|2022-03-22 07:00:00|2987.47|2979.77|2989.54|2981.84|2989.55|2981.85|2987.12|2979.42|36
1647932410000|2022-03-22 07:00:10|2989.53|2981.83|2989.91|2982.21|2990.14|2982.44|2989.21|2981.51|37
1647932420000|2022-03-22 07:00:20|2990.24|2982.54|2990.09|2982.39|2990.8|2983.1|2990.09|2982.39|33
1647932430000|2022-03-22 07:00:30|2990.19|2982.49|2989.92|2982.22|2990.19|2982.49|2989.43|2981.73|31
1647932440000|2022-03-22 07:00:40|2989.9|2982.2|2989.17|2981.47|2989.9|2982.2|2988.79|2981.09|34
1647932450000|2022-03-22 07:00:50|2989.06|2981.36|2988.6|2980.9|2989.12|2981.42|2988.42|2980.72|34
1647932460000|2022-03-22 07:01:00|2988.66|2980.96|2989|2981.3|2989.32|2981.62|2988.36|2980.66|32
1647932470000|2022-03-22 07:01:10|2989.11|2981.41|2990.11|2982.41|2990.31|2982.61|2988.99|2981.29|32
1647932480000|2022-03-22 07:01:20|2990.07|2982.37|2989.77|2982.07|2990.65|2982.95|2989.77|2982.07|33
1647932490000|2022-03-22 07:01:30|2989.75|2982.05|2988.97|2981.27|2989.75|2982.05|2988.97|2981.27|21
1647932500000|2022-03-22 07:01:40|2989.07|2981.37|2989.12|2981.42|2989.16|2981.46|2988.95|2981.25|27
1647932510000|2022-03-22 07:01:50|2989.18|2981.48|2989.02|2981.32|2989.47|2981.77|2989.02|2981.32|20
1647932520000|2022-03-22 07:02:00|2988.94|2981.24|2988.09|2980.39|2988.94|2981.24|2987.67|2979.97|31
1647932530000|2022-03-22 07:02:10|2988.34|2980.64|2988.44|2980.74|2988.73|2981.03|2987.71|2980.01|35
1647932540000|2022-03-22 07:02:20|2988.45|2980.75|2988.12|2980.42|2988.75|2981.05|2988.12|2980.42|28
1647932550000|2022-03-22 07:02:30|2988.31|2980.61|2988.1|2980.4|2988.6|2980.9|2987.68|2979.98|40
1647932560000|2022-03-22 07:02:40|2988.25|2980.55|2988.04|2980.34|2988.48|2980.78|2988.04|2980.34|26
1647932570000|2022-03-22 07:02:50|2988.03|2980.33|2988.14|2980.44|2988.43|2980.73|2987.95|2980.25|27
1647932580000|2022-03-22 07:03:00|2988.04|2980.34|2988.71|2981.01|2989.15|2981.45|2987.95|2980.25|28
1647932590000|2022-03-22 07:03:10|2988.69|2980.99|2988.91|2981.21|2989.05|2981.35|2988.69|2980.99|25
1647932600000|2022-03-22 07:03:20|2988.9|2981.2|2988.67|2980.97|2989.01|2981.31|2988.67|2980.97|24
1647932610000|2022-03-22 07:03:30|2988.7|2981|2989.85|2982.15|2989.94|2982.24|2988.67|2980.97|31
1647932620000|2022-03-22 07:03:40|2989.83|2982.13|2990.13|2982.43|2990.17|2982.47|2989.83|2982.13|24
1647932630000|2022-03-22 07:03:50|2990.39|2982.69|2990.85|2983.15|2991.17|2983.47|2990.2|2982.5|30
1647932640000|2022-03-22 07:04:00|2990.88|2983.18|2991.1|2983.4|2991.73|2984.03|2990.63|2982.93|33
1647932650000|2022-03-22 07:04:10|2991.39|2983.69|2991.61|2983.91|2991.75|2984.05|2991.25|2983.55|37
1647932660000|2022-03-22 07:04:20|2991.62|2983.92|2991.69|2983.99|2992.18|2984.48|2991.3|2983.6|36
1647932670000|2022-03-22 07:04:30|2991.76|2984.06|2991.71|2984.01|2992.07|2984.37|2991.64|2983.94|31
1647932680000|2022-03-22 07:04:40|2991.73|2984.03|2991.38|2983.68|2991.73|2984.03|2990.97|2983.27|24
1647932690000|2022-03-22 07:04:50|2991.17|2983.47|2989.48|2981.78|2991.17|2983.47|2988.52|2980.82|27
1647932700000|2022-03-22 07:05:00|2989.59|2981.89|2990.26|2982.56|2990.34|2982.64|2989.41|2981.71|32
1647932710000|2022-03-22 07:05:10|2990.28|2982.58|2989.63|2981.93|2990.3|2982.6|2989.56|2981.86|34
1647932720000|2022-03-22 07:05:20|2989.58|2981.88|2988.67|2980.97|2989.73|2982.03|2988.67|2980.97|32
1647932730000|2022-03-22 07:05:30|2988.68|2980.98|2988.41|2980.71|2988.8|2981.1|2988.19|2980.49|31
1647932740000|2022-03-22 07:05:40|2988.33|2980.63|2988.05|2980.35|2988.55|2980.85|2988.05|2980.35|25
1647932750000|2022-03-22 07:05:50|2988.01|2980.31|2987.11|2979.41|2988.27|2980.57|2986.94|2979.24|36
1647932760000|2022-03-22 07:06:00|2987.09|2979.39|2988.98|2981.28|2989.22|2981.52|2987.07|2979.37|33
1647932770000|2022-03-22 07:06:10|2988.99|2981.29|2991.41|2983.71|2991.57|2983.87|2988.99|2981.29|35
1647932780000|2022-03-22 07:06:20|2991.42|2983.72|2990.98|2983.28|2991.77|2984.07|2990.87|2983.17|35
1647932790000|2022-03-22 07:06:30|2991.26|2983.56|2991.44|2983.74|2991.63|2983.93|2991.17|2983.47|26
1647932800000|2022-03-22 07:06:40|2991.46|2983.76|2991.52|2983.82|2991.52|2983.82|2991.23|2983.53|38
1647932810000|2022-03-22 07:06:50|2991.51|2983.81|2991.87|2984.17|2993.1|2985.4|2991.43|2983.73|37
1647932820000|2022-03-22 07:07:00|2991.91|2984.21|2992.06|2984.36|2992.06|2984.36|2991.29|2983.59|35
1647932830000|2022-03-22 07:07:10|2991.95|2984.25|2993.26|2985.56|2993.26|2985.56|2991.91|2984.21|32
1647932840000|2022-03-22 07:07:20|2993.23|2985.53|2993.31|2985.61|2993.31|2985.61|2992.88|2985.18|22
1647932850000|2022-03-22 07:07:30|2993.32|2985.62|2993.01|2985.31|2993.33|2985.63|2993.01|2985.31|31
1647932860000|2022-03-22 07:07:40|2993.08|2985.38|2992.4|2984.7|2993.08|2985.38|2992.23|2984.53|24
1647932870000|2022-03-22 07:07:50|2992.39|2984.69|2992.59|2984.89|2992.59|2984.89|2992.24|2984.54|19
1647932880000|2022-03-22 07:08:00|2992.57|2984.87|2993.52|2985.82|2993.52|2985.82|2992.57|2984.87|15
1647932890000|2022-03-22 07:08:10|2993.49|2985.79|2993.26|2985.56|2993.76|2986.06|2993.23|2985.53|35
1647932900000|2022-03-22 07:08:20|2993.25|2985.55|2993.38|2985.68|2993.5|2985.8|2993.25|2985.55|30
1647932910000|2022-03-22 07:08:30|2993.44|2985.74|2994.03|2986.33|2994.42|2986.72|2993.34|2985.64|30
1647932920000|2022-03-22 07:08:40|2994.04|2986.34|2993.18|2985.48|2994.37|2986.67|2993.01|2985.31|27
1647932930000|2022-03-22 07:08:50|2993.15|2985.45|2993.33|2985.63|2993.36|2985.66|2993.11|2985.41|14
1647932940000|2022-03-22 07:09:00|2993.32|2985.62|2992.98|2985.28|2993.32|2985.62|2992.9|2985.2|23
1647932950000|2022-03-22 07:09:10|2992.93|2985.23|2992.6|2984.9|2992.93|2985.23|2992.51|2984.81|28
1647932960000|2022-03-22 07:09:20|2992.7|2985|2992.57|2984.87|2992.77|2985.07|2992.37|2984.67|20
1647932970000|2022-03-22 07:09:30|2992.56|2984.86|2992.01|2984.31|2992.72|2985.02|2992.01|2984.31|19
1647932980000|2022-03-22 07:09:40|2992.11|2984.41|2990.8|2983.1|2992.11|2984.41|2990.76|2983.06|32
1647932990000|2022-03-22 07:09:50|2990.94|2983.24|2990.55|2982.85|2991|2983.3|2990.51|2982.81|18
1647933000000|2022-03-22 07:10:00|2990.63|2982.93|2991.74|2984.04|2991.74|2984.04|2990.53|2982.83|30
1647933010000|2022-03-22 07:10:10|2992.03|2984.33|2992.83|2985.13|2993.17|2985.47|2992.03|2984.33|35
1647933020000|2022-03-22 07:10:20|2993.06|2985.36|2993.13|2985.43|2993.23|2985.53|2992.88|2985.18|20
1647933030000|2022-03-22 07:10:30|2993.17|2985.47|2993.11|2985.41|2993.46|2985.76|2993.02|2985.32|28
1647933040000|2022-03-22 07:10:40|2993.15|2985.45|2992.08|2984.38|2993.35|2985.65|2991.85|2984.15|28
1647933050000|2022-03-22 07:10:50|2992.01|2984.31|2992.33|2984.63|2992.33|2984.63|2991.82|2984.12|16
1647933060000|2022-03-22 07:11:00|2992.36|2984.66|2993.11|2985.41|2993.24|2985.54|2992.36|2984.66|23
1647933070000|2022-03-22 07:11:10|2993.17|2985.47|2993.27|2985.57|2993.27|2985.57|2992.92|2985.22|29
1647933080000|2022-03-22 07:11:20|2993.37|2985.67|2993.14|2985.44|2993.38|2985.68|2993.01|2985.31|35
1647933090000|2022-03-22 07:11:30|2993.19|2985.49|2992.3|2984.6|2993.19|2985.49|2992.3|2984.6|21
1647933100000|2022-03-22 07:11:40|2992.52|2984.82|2992.76|2985.06|2992.86|2985.16|2992.35|2984.65|25
1647933110000|2022-03-22 07:11:50|2992.94|2985.24|2992.38|2984.68|2993.14|2985.44|2991.75|2984.05|33
1647933120000|2022-03-22 07:12:00|2992.43|2984.73|2992.42|2984.72|2992.84|2985.14|2992.23|2984.53|29
1647933130000|2022-03-22 07:12:10|2992.24|2984.54|2992.11|2984.41|2992.71|2985.01|2992.05|2984.35|23
1647933140000|2022-03-22 07:12:20|2992.2|2984.5|2992.31|2984.61|2992.84|2985.14|2992.11|2984.41|20
1647933150000|2022-03-22 07:12:30|2992.84|2985.14|2992.16|2984.46|2992.84|2985.14|2991.88|2984.18|27
1647933160000|2022-03-22 07:12:40|2992.26|2984.56|2992.23|2984.53|2992.73|2985.03|2992.04|2984.34|28
1647933170000|2022-03-22 07:12:50|2992.08|2984.38|2992.1|2984.4|2992.38|2984.68|2991.95|2984.25|24
1647933180000|2022-03-22 07:13:00|2992.08|2984.38|2992.57|2984.87|2992.57|2984.87|2992.08|2984.38|18
1647933190000|2022-03-22 07:13:10|2992.41|2984.71|2992.59|2984.89|2992.59|2984.89|2992.41|2984.71|5
1647933200000|2022-03-22 07:13:20|2992.58|2984.88|2992.71|2985.01|2992.79|2985.09|2992.42|2984.72|24
1647933210000|2022-03-22 07:13:30|2992.7|2985|2992.64|2984.94|2992.72|2985.02|2992.54|2984.84|22
1647933220000|2022-03-22 07:13:40|2992.63|2984.93|2992.69|2984.99|2992.7|2985|2992.61|2984.91|26
1647933230000|2022-03-22 07:13:50|2992.67|2984.97|2992.62|2984.92|2993.13|2985.43|2992.59|2984.89|32
1647933240000|2022-03-22 07:14:00|2992.98|2985.28|2993.01|2985.31|2993.25|2985.55|2992.74|2985.04|35
1647933250000|2022-03-22 07:14:10|2992.93|2985.23|2992.73|2985.03|2992.98|2985.28|2992.51|2984.81|32
1647933260000|2022-03-22 07:14:20|2992.55|2984.85|2992.79|2985.09|2993.27|2985.57|2992.3|2984.6|29
1647933270000|2022-03-22 07:14:30|2992.72|2985.02|2992.97|2985.27|2993.24|2985.54|2992.6|2984.9|34
1647933280000|2022-03-22 07:14:40|2992.93|2985.23|2992.95|2985.25|2993.27|2985.57|2992.85|2985.15|15
1647933290000|2022-03-22 07:14:50|2992.97|2985.27|2993.18|2985.48|2993.35|2985.65|2992.97|2985.27|28
1647933300000|2022-03-22 07:15:00|2993.29|2985.59|2993.21|2985.51|2993.41|2985.71|2993.09|2985.39|19
1647933310000|2022-03-22 07:15:10|2993.1|2985.4|2993.27|2985.57|2993.81|2986.11|2993.09|2985.39|28
1647933320000|2022-03-22 07:15:20|2993.9|2986.2|2993.92|2986.22|2994.15|2986.45|2993.09|2985.39|30
1647933330000|2022-03-22 07:15:30|2993.65|2985.95|2993.56|2985.86|2993.77|2986.07|2993.51|2985.81|32
1647933340000|2022-03-22 07:15:40|2993.53|2985.83|2993.56|2985.86|2994.09|2986.39|2993.53|2985.83|25
1647933350000|2022-03-22 07:15:50|2993.67|2985.97|2993.55|2985.85|2993.97|2986.27|2993.34|2985.64|25
1647933360000|2022-03-22 07:16:00|2993.62|2985.92|2993.63|2985.93|2993.64|2985.94|2993.46|2985.76|22
1647933370000|2022-03-22 07:16:10|2993.66|2985.96|2993.75|2986.05|2993.81|2986.11|2993.6|2985.9|24
1647933380000|2022-03-22 07:16:20|2993.69|2985.99|2993.68|2985.98|2993.71|2986.01|2993.53|2985.83|21
1647933390000|2022-03-22 07:16:30|2993.61|2985.91|2993.61|2985.91|2993.66|2985.96|2993.4|2985.7|19
1647933400000|2022-03-22 07:16:40|2993.63|2985.93|2995.61|2987.91|2995.75|2988.05|2993.57|2985.87|28
1647933410000|2022-03-22 07:16:50|2995.55|2987.85|2997.74|2990.04|2997.74|2990.04|2995.55|2987.85|33
1647933420000|2022-03-22 07:17:00|2997.77|2990.07|2997.52|2989.82|2998.78|2991.08|2997.52|2989.82|35
1647933430000|2022-03-22 07:17:10|2997.7|2990|2998.81|2991.11|2998.81|2991.11|2997.46|2989.76|33
1647933440000|2022-03-22 07:17:20|2998.83|2991.13|2998.88|2991.18|2999.32|2991.62|2998.82|2991.12|25
1647933450000|2022-03-22 07:17:30|2998.89|2991.19|2998.72|2991.02|2998.89|2991.19|2998.63|2990.93|23
1647933460000|2022-03-22 07:17:40|2998.74|2991.04|2996.97|2989.27|2998.78|2991.08|2996.92|2989.22|31
1647933470000|2022-03-22 07:17:50|2997|2989.3|2997.87|2990.17|2997.87|2990.17|2996.63|2988.93|32
1647933480000|2022-03-22 07:18:00|2997.94|2990.24|2996.99|2989.29|2998.11|2990.41|2996.99|2989.29|32
1647933490000|2022-03-22 07:18:10|2997|2989.3|2996.52|2988.82|2997|2989.3|2996.38|2988.68|26
1647933500000|2022-03-22 07:18:20|2996.83|2989.13|2996.67|2988.97|2996.83|2989.13|2996.19|2988.49|18
1647933510000|2022-03-22 07:18:30|2996.69|2988.99|2995.97|2988.27|2996.79|2989.09|2995.97|2988.27|23
1647933520000|2022-03-22 07:18:40|2995.95|2988.25|2995.92|2988.22|2995.97|2988.27|2995.92|2988.22|4
1647933530000|2022-03-22 07:18:50|2995.87|2988.17|2995.86|2988.16|2995.92|2988.22|2995.78|2988.08|10
1647933540000|2022-03-22 07:19:00|2995.93|2988.23|2996.44|2988.74|2997.24|2989.54|2995.77|2988.07|31
1647933550000|2022-03-22 07:19:10|2996.53|2988.83|2996.12|2988.42|2996.58|2988.88|2996.1|2988.4|22
1647933560000|2022-03-22 07:19:20|2996.09|2988.39|2996.02|2988.32|2996.24|2988.54|2996.02|2988.32|18
1647933570000|2022-03-22 07:19:30|2995.98|2988.28|2996.12|2988.42|2996.32|2988.62|2995.98|2988.28|13
1647933580000|2022-03-22 07:19:40|2996.11|2988.41|2995.81|2988.11|2996.11|2988.41|2995.74|2988.04|22
1647933590000|2022-03-22 07:19:50|2995.79|2988.09|2996.28|2988.58|2996.28|2988.58|2995.79|2988.09|14
1647933600000|2022-03-22 07:20:00|2996.14|2988.44|2995.62|2987.92|2996.14|2988.44|2995.61|2987.91|25
1647933610000|2022-03-22 07:20:10|2995.59|2987.89|2994.08|2986.38|2995.62|2987.92|2994.08|2986.38|25
1647933620000|2022-03-22 07:20:20|2993.86|2986.16|2993|2985.3|2994.08|2986.38|2992.32|2984.62|30
1647933630000|2022-03-22 07:20:30|2993.05|2985.35|2993.68|2985.98|2993.89|2986.19|2992.51|2984.81|34
1647933640000|2022-03-22 07:20:40|2993.63|2985.93|2993.88|2986.18|2994.41|2986.71|2993.63|2985.93|23
1647933650000|2022-03-22 07:20:50|2994.02|2986.32|2995.16|2987.46|2995.16|2987.46|2993.91|2986.21|31
1647933660000|2022-03-22 07:21:00|2995.19|2987.49|2996.17|2988.47|2996.41|2988.71|2995.16|2987.46|25
1647933670000|2022-03-22 07:21:10|2996.22|2988.52|2996.25|2988.55|2996.47|2988.77|2996.07|2988.37|30
1647933680000|2022-03-22 07:21:20|2996.31|2988.61|2997.42|2989.72|2997.71|2990.01|2996.24|2988.54|39
1647933690000|2022-03-22 07:21:30|2997.41|2989.71|2997.87|2990.17|2997.94|2990.24|2997.38|2989.68|25
1647933700000|2022-03-22 07:21:40|2997.86|2990.16|2998.34|2990.64|2998.63|2990.93|2997.8|2990.1|13
1647933710000|2022-03-22 07:21:50|2998.89|2991.19|2998.38|2990.68|2998.89|2991.19|2998.16|2990.46|28
1647933720000|2022-03-22 07:22:00|2998.37|2990.67|2998.4|2990.7|2998.42|2990.72|2998.3|2990.6|20
1647933730000|2022-03-22 07:22:10|2998.44|2990.74|2998.4|2990.7|2998.58|2990.88|2998.35|2990.65|20
1647933740000|2022-03-22 07:22:20|2998.42|2990.72|2998.19|2990.49|2998.65|2990.95|2998.17|2990.47|29
1647933750000|2022-03-22 07:22:30|2998.18|2990.48|2997.36|2989.66|2998.18|2990.48|2997.21|2989.51|21
1647933760000|2022-03-22 07:22:40|2997.34|2989.64|2997.16|2989.46|2997.75|2990.05|2997.03|2989.33|29
1647933770000|2022-03-22 07:22:50|2997.32|2989.62|2998.09|2990.39|2998.29|2990.59|2996.98|2989.28|32
1647933780000|2022-03-22 07:23:00|2998.04|2990.34|2998.17|2990.47|2998.88|2991.18|2997.88|2990.18|23
1647933790000|2022-03-22 07:23:10|2998.13|2990.43|2998.54|2990.84|2998.86|2991.16|2998.09|2990.39|22
1647933800000|2022-03-22 07:23:20|2998.87|2991.17|2997.84|2990.14|2998.87|2991.17|2997.46|2989.76|33
1647933810000|2022-03-22 07:23:30|2997.92|2990.22|2997.92|2990.22|2997.96|2990.26|2997.56|2989.86|32
1647933820000|2022-03-22 07:23:40|2997.7|2990|2998.95|2991.25|2999.02|2991.32|2997.7|2990|18
1647933830000|2022-03-22 07:23:50|2998.94|2991.24|2999.67|2991.97|2999.84|2992.14|2998.94|2991.24|19
1647933840000|2022-03-22 07:24:00|2999.69|2991.99|2998.99|2991.29|2999.72|2992.02|2998.93|2991.23|29
1647933850000|2022-03-22 07:24:10|2998.97|2991.27|2998.14|2990.44|2998.97|2991.27|2998.13|2990.43|32
1647933860000|2022-03-22 07:24:20|2998.1|2990.4|2997.57|2989.87|2998.1|2990.4|2997.34|2989.64|28
1647933870000|2022-03-22 07:24:30|2997.38|2989.68|2997.07|2989.37|2997.97|2990.27|2996.97|2989.27|24
1647933880000|2022-03-22 07:24:40|2996.91|2989.21|2995.66|2987.96|2996.91|2989.21|2995.5|2987.8|33
1647933890000|2022-03-22 07:24:50|2995.48|2987.78|2994.84|2987.14|2995.88|2988.18|2994.84|2987.14|34
1647933900000|2022-03-22 07:25:00|2994.9|2987.2|2995.34|2987.64|2995.74|2988.04|2994.51|2986.81|33
1647933910000|2022-03-22 07:25:10|2995.22|2987.52|2995.13|2987.43|2995.56|2987.86|2994.86|2987.16|33
1647933920000|2022-03-22 07:25:20|2994.97|2987.27|2994.37|2986.67|2995.24|2987.54|2994.37|2986.67|35
1647933930000|2022-03-22 07:25:30|2994.33|2986.63|2994.14|2986.44|2994.7|2987|2994.14|2986.44|34
1647933940000|2022-03-22 07:25:40|2994.3|2986.6|2994.96|2987.26|2994.98|2987.28|2994.17|2986.47|38
1647933950000|2022-03-22 07:25:50|2995.04|2987.34|2994.42|2986.72|2995.18|2987.48|2993.74|2986.04|40
1647933960000|2022-03-22 07:26:00|2994.36|2986.66|2992.79|2985.09|2994.7|2987|2992.75|2985.05|34
1647933970000|2022-03-22 07:26:10|2992.92|2985.22|2993.46|2985.76|2994.13|2986.43|2992.92|2985.22|34
1647933980000|2022-03-22 07:26:20|2993.19|2985.49|2992.95|2985.25|2993.47|2985.77|2992.95|2985.25|32
1647933990000|2022-03-22 07:26:30|2992.89|2985.19|2993.02|2985.32|2993.23|2985.53|2992.26|2984.56|32
1647934000000|2022-03-22 07:26:40|2993.16|2985.46|2993.52|2985.82|2993.86|2986.16|2993.11|2985.41|25
1647934010000|2022-03-22 07:26:50|2993.6|2985.9|2993.96|2986.26|2993.96|2986.26|2993.47|2985.77|27
1647934020000|2022-03-22 07:27:00|2993.98|2986.28|2993.85|2986.15|2994.05|2986.35|2993.63|2985.93|25
1647934030000|2022-03-22 07:27:10|2993.86|2986.16|2993.43|2985.73|2993.98|2986.28|2993.1|2985.4|36
1647934040000|2022-03-22 07:27:20|2993.4|2985.7|2992.8|2985.1|2993.5|2985.8|2992.8|2985.1|30
1647934050000|2022-03-22 07:27:30|2993.02|2985.32|2993.1|2985.4|2993.16|2985.46|2992.96|2985.26|27
1647934060000|2022-03-22 07:27:40|2993.06|2985.36|2994.17|2986.47|2994.32|2986.62|2993.06|2985.36|30
1647934070000|2022-03-22 07:27:50|2994.46|2986.76|2993.87|2986.17|2994.46|2986.76|2993.69|2985.99|29
1647934080000|2022-03-22 07:28:00|2994.21|2986.51|2994.17|2986.47|2994.47|2986.77|2993.9|2986.2|35
1647934090000|2022-03-22 07:28:10|2994.12|2986.42|2993.39|2985.69|2994.38|2986.68|2993.16|2985.46|33
1647934100000|2022-03-22 07:28:20|2993.41|2985.71|2993.33|2985.63|2993.81|2986.11|2993.03|2985.33|23
1647934110000|2022-03-22 07:28:30|2993.34|2985.64|2993.93|2986.23|2994.93|2987.23|2993.34|2985.64|31
1647934120000|2022-03-22 07:28:40|2993.87|2986.17|2994.94|2987.24|2994.94|2987.24|2993.87|2986.17|16
1647934130000|2022-03-22 07:28:50|2994.95|2987.25|2994.28|2986.58|2994.97|2987.27|2994.28|2986.58|10
1647934140000|2022-03-22 07:29:00|2994.29|2986.59|2994.95|2987.25|2994.95|2987.25|2994.27|2986.57|7
1647934150000|2022-03-22 07:29:10|2994.94|2987.24|2993.68|2985.98|2994.94|2987.24|2993.41|2985.71|26
1647934160000|2022-03-22 07:29:20|2993.41|2985.71|2994.4|2986.7|2994.47|2986.77|2993.41|2985.71|25
1647934170000|2022-03-22 07:29:30|2994.38|2986.68|2994.04|2986.34|2994.43|2986.73|2993.83|2986.13|24
1647934180000|2022-03-22 07:29:40|2994.07|2986.37|2993.72|2986.02|2994.39|2986.69|2993.01|2985.31|34
1647934190000|2022-03-22 07:29:50|2994.17|2986.47|2994.03|2986.33|2994.35|2986.65|2993.81|2986.11|28
1647934200000|2022-03-22 07:30:00|2993.96|2986.26|2995.05|2987.35|2995.49|2987.79|2993.96|2986.26|35
1647934210000|2022-03-22 07:30:10|2995.1|2987.4|2995.14|2987.44|2995.46|2987.76|2995.05|2987.35|29
1647934220000|2022-03-22 07:30:20|2995.38|2987.68|2995.22|2987.52|2995.43|2987.73|2994.91|2987.21|26
1647934230000|2022-03-22 07:30:30|2995.26|2987.56|2994.97|2987.27|2995.4|2987.7|2994.9|2987.2|24
1647934240000|2022-03-22 07:30:40|2995.05|2987.35|2995.4|2987.7|2995.5|2987.8|2994.96|2987.26|25
1647934250000|2022-03-22 07:30:50|2995.53|2987.83|2995.27|2987.57|2995.7|2988|2995.27|2987.57|16
1647934260000|2022-03-22 07:31:00|2995.03|2987.33|2995.22|2987.52|2995.32|2987.62|2994.89|2987.19|17
1647934270000|2022-03-22 07:31:10|2995.23|2987.53|2995.81|2988.11|2995.81|2988.11|2995.23|2987.53|28
1647934280000|2022-03-22 07:31:20|2995.74|2988.04|2996.77|2989.07|2996.8|2989.1|2995.69|2987.99|33
1647934290000|2022-03-22 07:31:30|2996.79|2989.09|2996.61|2988.91|2996.96|2989.26|2996.61|2988.91|24
1647934300000|2022-03-22 07:31:40|2996.77|2989.07|2996.94|2989.24|2997.58|2989.88|2996.7|2989|35
1647934310000|2022-03-22 07:31:50|2996.82|2989.12|2996.82|2989.12|2997.04|2989.34|2996.72|2989.02|31
1647934320000|2022-03-22 07:32:00|2996.85|2989.15|2996.65|2988.95|2997.26|2989.56|2996.65|2988.95|30
1647934330000|2022-03-22 07:32:10|2996.7|2989|2996.1|2988.4|2996.75|2989.05|2995.89|2988.19|36
1647934340000|2022-03-22 07:32:20|2996.12|2988.42|2996.11|2988.41|2996.24|2988.54|2996.07|2988.37|19
1647934350000|2022-03-22 07:32:30|2996.09|2988.39|2996.2|2988.5|2996.36|2988.66|2995.78|2988.08|24
1647934360000|2022-03-22 07:32:40|2996.29|2988.59|2996.12|2988.42|2996.31|2988.61|2995.69|2987.99|19
1647934370000|2022-03-22 07:32:50|2996.37|2988.67|2995.75|2988.05|2996.45|2988.75|2995.73|2988.03|15
1647934380000|2022-03-22 07:33:00|2995.82|2988.12|2996.06|2988.36|2996.31|2988.61|2995.63|2987.93|33
1647934390000|2022-03-22 07:33:10|2996.05|2988.35|2995.65|2987.95|2996.06|2988.36|2995.52|2987.82|26
1647934400000|2022-03-22 07:33:20|2995.56|2987.86|2995.8|2988.1|2995.8|2988.1|2995.11|2987.41|19
1647934410000|2022-03-22 07:33:30|2995.66|2987.96|2995.33|2987.63|2995.8|2988.1|2995.11|2987.41|20
1647934420000|2022-03-22 07:33:40|2995.15|2987.45|2995.08|2987.38|2995.27|2987.57|2995.07|2987.37|23
1647934430000|2022-03-22 07:33:50|2995.01|2987.31|2994.54|2986.84|2995.06|2987.36|2994.31|2986.61|36
1647934440000|2022-03-22 07:34:00|2994.34|2986.64|2994.66|2986.96|2994.85|2987.15|2994.34|2986.64|14
1647934450000|2022-03-22 07:34:10|2994.67|2986.97|2994.45|2986.75|2994.92|2987.22|2994.32|2986.62|17
1647934460000|2022-03-22 07:34:20|2994.46|2986.76|2994.6|2986.9|2994.6|2986.9|2994.2|2986.5|14
1647934470000|2022-03-22 07:34:30|2994.29|2986.59|2994.65|2986.95|2994.65|2986.95|2994.29|2986.59|18
1647934480000|2022-03-22 07:34:40|2994.72|2987.02|2994.82|2987.12|2994.97|2987.27|2994.56|2986.86|25
1647934490000|2022-03-22 07:34:50|2994.87|2987.17|2996.21|2988.51|2996.21|2988.51|2994.87|2987.17|25
1647934500000|2022-03-22 07:35:00|2996.24|2988.54|2996.38|2988.68|2996.47|2988.77|2995.49|2987.79|35
1647934510000|2022-03-22 07:35:10|2996.37|2988.67|2996.42|2988.72|2996.56|2988.86|2996.37|2988.67|25
1647934520000|2022-03-22 07:35:20|2996.52|2988.82|2996.5|2988.8|2996.7|2989|2996.45|2988.75|22
1647934530000|2022-03-22 07:35:30|2996.49|2988.79|2996.24|2988.54|2996.49|2988.79|2996.24|2988.54|21
1647934540000|2022-03-22 07:35:40|2996.22|2988.52|2995.44|2987.74|2996.43|2988.73|2995.44|2987.74|34
1647934550000|2022-03-22 07:35:50|2995.29|2987.59|2996.53|2988.83|2996.53|2988.83|2995.17|2987.47|29
1647934560000|2022-03-22 07:36:00|2996.37|2988.67|2996.36|2988.66|2996.44|2988.74|2996.36|2988.66|13
1647934570000|2022-03-22 07:36:10|2995.89|2988.19|2996.34|2988.64|2996.38|2988.68|2995.89|2988.19|14
1647934580000|2022-03-22 07:36:20|2996.46|2988.76|2996.37|2988.67|2996.47|2988.77|2996.23|2988.53|21
1647934590000|2022-03-22 07:36:30|2996.39|2988.69|2996.03|2988.33|2996.49|2988.79|2995.98|2988.28|31
1647934600000|2022-03-22 07:36:40|2995.95|2988.25|2996.2|2988.5|2996.26|2988.56|2995.92|2988.22|23
1647934610000|2022-03-22 07:36:50|2996.13|2988.43|2996.17|2988.47|2996.29|2988.59|2996.07|2988.37|27
1647934620000|2022-03-22 07:37:00|2996.19|2988.49|2996.22|2988.52|2996.28|2988.58|2996.12|2988.42|22
1647934630000|2022-03-22 07:37:10|2996.15|2988.45|2996.05|2988.35|2996.24|2988.54|2995.99|2988.29|31
1647934640000|2022-03-22 07:37:20|2996.2|2988.5|2995.94|2988.24|2996.29|2988.59|2995.82|2988.12|30
1647934650000|2022-03-22 07:37:30|2995.9|2988.2|2995.85|2988.15|2996.05|2988.35|2995.82|2988.12|27
1647934660000|2022-03-22 07:37:40|2995.96|2988.26|2996.22|2988.52|2996.22|2988.52|2995.85|2988.15|25
1647934670000|2022-03-22 07:37:50|2996.08|2988.38|2995.87|2988.17|2996.11|2988.41|2995.87|2988.17|17
1647934680000|2022-03-22 07:38:00|2995.92|2988.22|2997.23|2989.53|2997.4|2989.7|2995.87|2988.17|25
1647934690000|2022-03-22 07:38:10|2997.22|2989.52|2997|2989.3|2997.43|2989.73|2996.86|2989.16|29
1647934700000|2022-03-22 07:38:20|2996.8|2989.1|2997|2989.3|2997.06|2989.36|2996.8|2989.1|26
1647934710000|2022-03-22 07:38:30|2996.89|2989.19|2997.24|2989.54|2997.7|2990|2996.89|2989.19|31
1647934720000|2022-03-22 07:38:40|2997.17|2989.47|2996.77|2989.07|2997.47|2989.77|2996.67|2988.97|33
1647934730000|2022-03-22 07:38:50|2996.82|2989.12|2997.13|2989.43|2997.3|2989.6|2996.65|2988.95|27
1647934740000|2022-03-22 07:39:00|2997.24|2989.54|2997.81|2990.11|2997.97|2990.27|2997.14|2989.44|32
1647934750000|2022-03-22 07:39:10|2997.96|2990.26|2998.22|2990.52|2998.22|2990.52|2997.64|2989.94|34
1647934760000|2022-03-22 07:39:20|2998.13|2990.43|2998.08|2990.38|2998.33|2990.63|2997.91|2990.21|28
1647934770000|2022-03-22 07:39:30|2998.12|2990.42|2998.14|2990.44|2998.31|2990.61|2998|2990.3|33
1647934780000|2022-03-22 07:39:40|2998.22|2990.52|2998.34|2990.64|2998.7|2991|2997.88|2990.18|34
1647934790000|2022-03-22 07:39:50|2998.24|2990.54|2998.11|2990.41|2998.28|2990.58|2997.93|2990.23|19
1647934800000|2022-03-22 07:40:00|2998.13|2990.43|2998.02|2990.32|2998.19|2990.49|2997.64|2989.94|25
1647934810000|2022-03-22 07:40:10|2997.97|2990.27|2997.6|2989.9|2997.97|2990.27|2997.58|2989.88|23
1647934820000|2022-03-22 07:40:20|2997.92|2990.22|2997.57|2989.87|2998.02|2990.32|2997.3|2989.6|29
1647934830000|2022-03-22 07:40:30|2997.61|2989.91|2997.5|2989.8|2997.85|2990.15|2997.5|2989.8|33
1647934840000|2022-03-22 07:40:40|2997.6|2989.9|2996.73|2989.03|2997.69|2989.99|2996.68|2988.98|23
1647934850000|2022-03-22 07:40:50|2996.76|2989.06|2996.21|2988.51|2996.76|2989.06|2996.14|2988.44|28
1647934860000|2022-03-22 07:41:00|2996.24|2988.54|2996.13|2988.43|2996.27|2988.57|2996.1|2988.4|14
1647934870000|2022-03-22 07:41:10|2996.21|2988.51|2996.6|2988.9|2996.71|2989.01|2996.21|2988.51|29
1647934880000|2022-03-22 07:41:20|2996.59|2988.89|2996.66|2988.96|2996.66|2988.96|2996.48|2988.78|21
1647934890000|2022-03-22 07:41:30|2996.65|2988.95|2996.36|2988.66|2996.65|2988.95|2996.25|2988.55|24
1647934900000|2022-03-22 07:41:40|2996.38|2988.68|2996.61|2988.91|2996.81|2989.11|2996.38|2988.68|35
1647934910000|2022-03-22 07:41:50|2996.44|2988.74|2996.97|2989.27|2997.03|2989.33|2996.41|2988.71|31
1647934920000|2022-03-22 07:42:00|2996.86|2989.16|2996.38|2988.68|2996.86|2989.16|2996.37|2988.67|33
1647934930000|2022-03-22 07:42:10|2996.5|2988.8|2997.12|2989.42|2997.12|2989.42|2996.37|2988.67|24
1647934940000|2022-03-22 07:42:20|2996.76|2989.06|2996.57|2988.87|2996.93|2989.23|2996.29|2988.59|32
1647934950000|2022-03-22 07:42:30|2996.55|2988.85|2996.28|2988.58|2996.55|2988.85|2996.22|2988.52|20
1647934960000|2022-03-22 07:42:40|2996.27|2988.57|2996.35|2988.65|2996.41|2988.71|2996.23|2988.53|21
1647934970000|2022-03-22 07:42:50|2996.39|2988.69|2996.94|2989.24|2996.98|2989.28|2996.24|2988.54|25
1647934980000|2022-03-22 07:43:00|2996.9|2989.2|2997.04|2989.34|2997.04|2989.34|2996.69|2988.99|21
1647934990000|2022-03-22 07:43:10|2997.07|2989.37|2996.93|2989.23|2997.07|2989.37|2996.9|2989.2|9
1647935000000|2022-03-22 07:43:20|2997.28|2989.58|2997.03|2989.33|2997.3|2989.6|2996.97|2989.27|19
1647935010000|2022-03-22 07:43:30|2997.06|2989.36|2996.41|2988.71|2997.1|2989.4|2996.41|2988.71|27
1647935020000|2022-03-22 07:43:40|2996.5|2988.8|2997.12|2989.42|2997.12|2989.42|2996.42|2988.72|24
1647935030000|2022-03-22 07:43:50|2997.05|2989.35|2997.9|2990.2|2998.13|2990.43|2997.03|2989.33|30
1647935040000|2022-03-22 07:44:00|2997.85|2990.15|2998.61|2990.91|2998.62|2990.92|2997.77|2990.07|32
1647935050000|2022-03-22 07:44:10|2998.06|2990.36|2998.42|2990.72|2998.54|2990.84|2998.06|2990.36|29
1647935060000|2022-03-22 07:44:20|2998.37|2990.67|2998.37|2990.67|2998.58|2990.88|2998.23|2990.53|30
1647935070000|2022-03-22 07:44:30|2998.34|2990.64|2998.9|2991.2|2998.93|2991.23|2998.19|2990.49|31
1647935080000|2022-03-22 07:44:40|2998.94|2991.24|2998.82|2991.12|2998.95|2991.25|2998.69|2990.99|24
1647935090000|2022-03-22 07:44:50|2998.83|2991.13|2998.78|2991.08|2998.96|2991.26|2998.77|2991.07|20
1647935100000|2022-03-22 07:45:00|2998.75|2991.05|2999.02|2991.32|2999.19|2991.49|2998.73|2991.03|23
1647935110000|2022-03-22 07:45:10|2998.82|2991.12|2999.04|2991.34|2999.38|2991.68|2998.82|2991.12|27
1647935120000|2022-03-22 07:45:20|2998.95|2991.25|2999.16|2991.46|2999.16|2991.46|2998.94|2991.24|26
1647935130000|2022-03-22 07:45:30|2999.14|2991.44|2999.44|2991.74|2999.45|2991.75|2998.77|2991.07|28
1647935140000|2022-03-22 07:45:40|2999.34|2991.64|2999.49|2991.79|2999.61|2991.91|2999.19|2991.49|26
1647935150000|2022-03-22 07:45:50|2999.37|2991.67|2999.71|2992.01|2999.84|2992.14|2999.37|2991.67|21
1647935160000|2022-03-22 07:46:00|2999.67|2991.97|2999.58|2991.88|2999.74|2992.04|2999.58|2991.88|22
1647935170000|2022-03-22 07:46:10|2999.34|2991.64|2998.63|2990.93|2999.52|2991.82|2998.43|2990.73|33
1647935180000|2022-03-22 07:46:20|2998.41|2990.71|2998.5|2990.8|2998.67|2990.97|2998.31|2990.61|27
1647935190000|2022-03-22 07:46:30|2998.34|2990.64|2998.19|2990.49|2998.36|2990.66|2997.39|2989.69|36
1647935200000|2022-03-22 07:46:40|2998.27|2990.57|2998.84|2991.14|2998.92|2991.22|2998.22|2990.52|29
1647935210000|2022-03-22 07:46:50|2998.81|2991.11|2998.81|2991.11|2998.87|2991.17|2998.38|2990.68|17
1647935220000|2022-03-22 07:47:00|2998.38|2990.68|2998.89|2991.19|2998.93|2991.23|2998.35|2990.65|26
1647935230000|2022-03-22 07:47:10|2998.93|2991.23|2999.27|2991.57|2999.7|2992|2998.59|2990.89|36
1647935240000|2022-03-22 07:47:20|2999.31|2991.61|2999.61|2991.91|2999.98|2992.28|2999.14|2991.44|24
1647935250000|2022-03-22 07:47:30|2999.53|2991.83|2999.3|2991.6|2999.61|2991.91|2999.21|2991.51|34
1647935260000|2022-03-22 07:47:40|2999.2|2991.5|2998.92|2991.22|2999.33|2991.63|2998.74|2991.04|30
1647935270000|2022-03-22 07:47:50|2998.8|2991.1|2999.21|2991.51|2999.49|2991.79|2998.71|2991.01|31
1647935280000|2022-03-22 07:48:00|2998.96|2991.26|2999.28|2991.58|2999.28|2991.58|2998.39|2990.69|32
1647935290000|2022-03-22 07:48:10|2999.04|2991.34|2998.92|2991.22|2999.37|2991.67|2998.37|2990.67|35
1647935300000|2022-03-22 07:48:20|2998.53|2990.83|2998.63|2990.93|2998.94|2991.24|2998.03|2990.33|30
1647935310000|2022-03-22 07:48:30|2998.65|2990.95|2998.18|2990.48|2998.77|2991.07|2997.79|2990.09|27
1647935320000|2022-03-22 07:48:40|2997.78|2990.08|2997.86|2990.16|2998.26|2990.56|2997.59|2989.89|32
1647935330000|2022-03-22 07:48:50|2997.79|2990.09|2997.9|2990.2|2998.23|2990.53|2997.76|2990.06|28
1647935340000|2022-03-22 07:49:00|2997.94|2990.24|2996.83|2989.13|2997.98|2990.28|2996.73|2989.03|36
1647935350000|2022-03-22 07:49:10|2996.82|2989.12|2996.81|2989.11|2996.91|2989.21|2996.46|2988.76|33
1647935360000|2022-03-22 07:49:20|2996.85|2989.15|2996.64|2988.94|2996.85|2989.15|2996.26|2988.56|33
1647935370000|2022-03-22 07:49:30|2996.45|2988.75|2996.77|2989.07|2996.78|2989.08|2996.15|2988.45|26
1647935380000|2022-03-22 07:49:40|2996.73|2989.03|2995.08|2987.38|2996.74|2989.04|2994.74|2987.04|29
1647935390000|2022-03-22 07:49:50|2995.01|2987.31|2994.95|2987.25|2995.29|2987.59|2994.66|2986.96|23
1647935400000|2022-03-22 07:50:00|2994.76|2987.06|2994.79|2987.09|2994.99|2987.29|2993.78|2986.08|35
1647935410000|2022-03-22 07:50:10|2994.69|2986.99|2994.99|2987.29|2995.62|2987.92|2994.69|2986.99|28
1647935420000|2022-03-22 07:50:20|2995.1|2987.4|2995.29|2987.59|2995.5|2987.8|2994.88|2987.18|37
1647935430000|2022-03-22 07:50:30|2995.39|2987.69|2995.07|2987.37|2995.39|2987.69|2995.01|2987.31|30
1647935440000|2022-03-22 07:50:40|2995.27|2987.57|2995.26|2987.56|2995.47|2987.77|2995.16|2987.46|23
1647935450000|2022-03-22 07:50:50|2995.19|2987.49|2995.17|2987.47|2995.49|2987.79|2995.01|2987.31|30
1647935460000|2022-03-22 07:51:00|2995.06|2987.36|2995.32|2987.62|2995.4|2987.7|2995.06|2987.36|27
1647935470000|2022-03-22 07:51:10|2995.4|2987.7|2995.14|2987.44|2995.4|2987.7|2995.14|2987.44|13
1647935480000|2022-03-22 07:51:20|2995.75|2988.05|2996.76|2989.06|2996.76|2989.06|2994.68|2986.98|31
1647935490000|2022-03-22 07:51:30|2996.44|2988.74|2996.26|2988.56|2997.99|2990.29|2996.26|2988.56|36
1647935500000|2022-03-22 07:51:40|2996.37|2988.67|2995.59|2987.89|2996.37|2988.67|2995.59|2987.89|30
1647935510000|2022-03-22 07:51:50|2995.51|2987.81|2994.95|2987.25|2995.79|2988.09|2994.42|2986.72|35
1647935520000|2022-03-22 07:52:00|2994.94|2987.24|2994.71|2987.01|2995.09|2987.39|2994.45|2986.75|18
1647935530000|2022-03-22 07:52:10|2994.69|2986.99|2994.73|2987.03|2995.07|2987.37|2994.45|2986.75|25
1647935540000|2022-03-22 07:52:20|2994.79|2987.09|2994.86|2987.16|2994.96|2987.26|2994.63|2986.93|22
1647935550000|2022-03-22 07:52:30|2994.85|2987.15|2994.75|2987.05|2994.86|2987.16|2994.17|2986.47|26
1647935560000|2022-03-22 07:52:40|2994.73|2987.03|2998.4|2990.7|2998.54|2990.84|2994.62|2986.92|39
1647935570000|2022-03-22 07:52:50|2998.49|2990.79|2998.87|2991.17|2998.99|2991.29|2998.19|2990.49|30
1647935580000|2022-03-22 07:53:00|2999.05|2991.35|2999.04|2991.34|2999.44|2991.74|2998.85|2991.15|35
1647935590000|2022-03-22 07:53:10|2998.95|2991.25|2998.88|2991.18|2999.34|2991.64|2998.46|2990.76|37
1647935600000|2022-03-22 07:53:20|2998.73|2991.03|2998.89|2991.19|2999.03|2991.33|2998.6|2990.9|33
1647935610000|2022-03-22 07:53:30|2998.84|2991.14|2998.97|2991.27|2999.41|2991.71|2998.8|2991.1|23
1647935620000|2022-03-22 07:53:40|2998.9|2991.2|2999.71|2992.01|3000.3|2992.6|2998.9|2991.2|36
1647935630000|2022-03-22 07:53:50|2999.87|2992.17|2998.97|2991.27|2999.9|2992.2|2998.67|2990.97|30
1647935640000|2022-03-22 07:54:00|2998.98|2991.28|2996.29|2988.59|2999|2991.3|2996.29|2988.59|31
1647935650000|2022-03-22 07:54:10|2996.38|2988.68|2996.33|2988.63|2996.38|2988.68|2995.79|2988.09|34
1647935660000|2022-03-22 07:54:20|2996.32|2988.62|2996.32|2988.62|2997.25|2989.55|2996.32|2988.62|26
1647935670000|2022-03-22 07:54:30|2996.38|2988.68|2996.1|2988.4|2996.49|2988.79|2996.04|2988.34|16
1647935680000|2022-03-22 07:54:40|2996.15|2988.45|2996.09|2988.39|2996.19|2988.49|2995.99|2988.29|22
1647935690000|2022-03-22 07:54:50|2995.84|2988.14|2995.81|2988.11|2995.89|2988.19|2995.76|2988.06|21
1647935700000|2022-03-22 07:55:00|2995.75|2988.05|2995.57|2987.87|2996.03|2988.33|2995.49|2987.79|30
1647935710000|2022-03-22 07:55:10|2995.58|2987.88|2995.52|2987.82|2995.68|2987.98|2995.38|2987.68|21
1647935720000|2022-03-22 07:55:20|2995.42|2987.72|2995.41|2987.71|2995.68|2987.98|2994.89|2987.19|32
1647935730000|2022-03-22 07:55:30|2995.36|2987.66|2995.65|2987.95|2995.65|2987.95|2995.36|2987.66|10
1647935740000|2022-03-22 07:55:40|2995.62|2987.92|2996.69|2988.99|2996.69|2988.99|2995.62|2987.92|19
1647935750000|2022-03-22 07:55:50|2996.75|2989.05|2996.56|2988.86|2996.75|2989.05|2996.44|2988.74|23
1647935760000|2022-03-22 07:56:00|2996.55|2988.85|2997.41|2989.71|2997.41|2989.71|2996.55|2988.85|28
1647935770000|2022-03-22 07:56:10|2997.39|2989.69|2997.58|2989.88|2997.76|2990.06|2997.36|2989.66|24
1647935780000|2022-03-22 07:56:20|2997.57|2989.87|2998.45|2990.75|2998.65|2990.95|2997.55|2989.85|30
1647935790000|2022-03-22 07:56:30|2998.31|2990.61|2999.6|2991.9|2999.63|2991.93|2998.15|2990.45|33
1647935800000|2022-03-22 07:56:40|2999.58|2991.88|3000.11|2992.41|3000.61|2992.91|2999.58|2991.88|28
1647935810000|2022-03-22 07:56:50|3000.13|2992.43|2998.65|2990.95|3000.13|2992.43|2998.65|2990.95|32
1647935820000|2022-03-22 07:57:00|2998.6|2990.9|2998.72|2991.02|2998.87|2991.17|2998.44|2990.74|28
1647935830000|2022-03-22 07:57:10|2998.71|2991.01|2998.61|2990.91|2999.02|2991.32|2998.39|2990.69|30
1647935840000|2022-03-22 07:57:20|2999.02|2991.32|2999.03|2991.33|2999.04|2991.34|2998.31|2990.61|24
1647935850000|2022-03-22 07:57:30|2999.09|2991.39|2999.08|2991.38|2999.09|2991.39|2998.67|2990.97|21
1647935860000|2022-03-22 07:57:40|2998.97|2991.27|2998.82|2991.12|2999.08|2991.38|2998.59|2990.89|23
1647935870000|2022-03-22 07:57:50|2998.81|2991.11|2997.96|2990.26|2998.95|2991.25|2997.96|2990.26|20
1647935880000|2022-03-22 07:58:00|2997.65|2989.95|2998.14|2990.44|2998.31|2990.61|2997.58|2989.88|22
1647935890000|2022-03-22 07:58:10|2997.99|2990.29|2997.93|2990.23|2998.15|2990.45|2997.93|2990.23|21
1647935900000|2022-03-22 07:58:20|2997.92|2990.22|2998.33|2990.63|2998.46|2990.76|2997.92|2990.22|24
1647935910000|2022-03-22 07:58:30|2998.43|2990.73|2999.61|2991.91|2999.61|2991.91|2998.21|2990.51|26
1647935920000|2022-03-22 07:58:40|2999.58|2991.88|2998.9|2991.2|2999.76|2992.06|2998.4|2990.7|29
1647935930000|2022-03-22 07:58:50|2998.4|2990.7|2998.53|2990.83|2998.95|2991.25|2998.09|2990.39|32
1647935940000|2022-03-22 07:59:00|2998.58|2990.88|2999.29|2991.59|2999.79|2992.09|2998.58|2990.88|31
1647935950000|2022-03-22 07:59:10|2999.3|2991.6|2998.95|2991.25|2999.39|2991.69|2998.56|2990.86|32
1647935960000|2022-03-22 07:59:20|2999.17|2991.47|2998.94|2991.24|2999.35|2991.65|2998.61|2990.91|35
1647935970000|2022-03-22 07:59:30|2998.93|2991.23|2999.06|2991.36|2999.73|2992.03|2998.73|2991.03|27
1647935980000|2022-03-22 07:59:40|2999.02|2991.32|2998.64|2990.94|2999.02|2991.32|2998.2|2990.5|32
1647935990000|2022-03-22 07:59:50|2998.65|2990.95|2998.35|2990.65|2998.82|2991.12|2998.21|2990.51|27
1647936000000|2022-03-22 08:00:00|2998.5|2990.8|2999.54|2991.84|2999.95|2992.25|2998.5|2990.8|31
1647936010000|2022-03-22 08:00:10|2999.69|2991.99|3000.3|2992.6|3000.46|2992.76|2999.54|2991.84|26
1647936020000|2022-03-22 08:00:20|3000.18|2992.48|3001.05|2993.35|3001.05|2993.35|3000.07|2992.37|27
1647936030000|2022-03-22 08:00:30|3000.91|2993.21|3002|2994.3|3002.38|2994.68|3000.91|2993.21|31
1647936040000|2022-03-22 08:00:40|3002.06|2994.36|3001.91|2994.21|3002.2|2994.5|3001.46|2993.76|28
1647936050000|2022-03-22 08:00:50|3001.8|2994.1|3000.53|2992.83|3001.8|2994.1|3000.47|2992.77|27
1647936060000|2022-03-22 08:01:00|3000.51|2992.81|3000.2|2992.5|3000.67|2992.97|3000.2|2992.5|29
1647936070000|2022-03-22 08:01:10|3000.18|2992.48|3000.53|2992.83|3001.1|2993.4|2999.79|2992.09|34
1647936080000|2022-03-22 08:01:20|3000.26|2992.56|2998.99|2991.29|3000.38|2992.68|2998.9|2991.2|27
1647936090000|2022-03-22 08:01:30|2999|2991.3|2998.49|2990.79|2999.33|2991.63|2998.14|2990.44|37
1647936100000|2022-03-22 08:01:40|2998.43|2990.73|2995.49|2987.79|2998.44|2990.74|2995.07|2987.37|38
1647936110000|2022-03-22 08:01:50|2995|2987.3|2997.51|2989.81|2997.51|2989.81|2994.82|2987.12|35
1647936120000|2022-03-22 08:02:00|2997.55|2989.85|2997.33|2989.63|2998.7|2991|2997.05|2989.35|39
1647936130000|2022-03-22 08:02:10|2997.35|2989.65|2995.82|2988.12|2997.55|2989.85|2995.78|2988.08|37
1647936140000|2022-03-22 08:02:20|2995.75|2988.05|2995.14|2987.44|2996.41|2988.71|2995|2987.3|38
1647936150000|2022-03-22 08:02:30|2995.11|2987.41|2993.85|2986.15|2995.47|2987.77|2993.77|2986.07|36
1647936160000|2022-03-22 08:02:40|2993.84|2986.14|2993.96|2986.26|2994.35|2986.65|2993.84|2986.14|32
1647936170000|2022-03-22 08:02:50|2994.28|2986.58|2991.59|2983.89|2994.28|2986.58|2991.42|2983.72|30
1647936180000|2022-03-22 08:03:00|2992.03|2984.33|2992.72|2985.02|2993.09|2985.39|2992.03|2984.33|33
1647936190000|2022-03-22 08:03:10|2992.59|2984.89|2990.45|2982.75|2992.6|2984.9|2990.45|2982.75|34
1647936200000|2022-03-22 08:03:20|2990.42|2982.72|2992.18|2984.48|2992.58|2984.88|2990|2982.3|37
1647936210000|2022-03-22 08:03:30|2992.15|2984.45|2992.23|2984.53|2992.35|2984.65|2991.13|2983.43|39
1647936220000|2022-03-22 08:03:40|2992.25|2984.55|2993.47|2985.77|2993.53|2985.83|2992.25|2984.55|35
1647936230000|2022-03-22 08:03:50|2993.51|2985.81|2993.56|2985.86|2993.65|2985.95|2993.43|2985.73|32
1647936240000|2022-03-22 08:04:00|2993.6|2985.9|2993.89|2986.19|2993.99|2986.29|2993.6|2985.9|31
1647936250000|2022-03-22 08:04:10|2993.88|2986.18|2993.95|2986.25|2993.95|2986.25|2993.84|2986.14|17
1647936260000|2022-03-22 08:04:20|2993.93|2986.23|2996.08|2988.38|2996.14|2988.44|2993.93|2986.23|33
1647936270000|2022-03-22 08:04:30|2996.13|2988.43|2998.79|2991.09|2998.79|2991.09|2995.93|2988.23|38
1647936280000|2022-03-22 08:04:40|2998.73|2991.03|2998.54|2990.84|2999.02|2991.32|2998.48|2990.78|27
1647936290000|2022-03-22 08:04:50|2998.49|2990.79|2997.41|2989.71|2999.63|2991.93|2997.41|2989.71|31
1647936300000|2022-03-22 08:05:00|2997.19|2989.49|2996.49|2988.79|2997.48|2989.78|2996.22|2988.52|31
1647936310000|2022-03-22 08:05:10|2996.42|2988.72|2996.47|2988.77|2996.58|2988.88|2995.55|2987.85|34
1647936320000|2022-03-22 08:05:20|2996.55|2988.85|2997.61|2989.91|2997.79|2990.09|2996.53|2988.83|34
1647936330000|2022-03-22 08:05:30|2997.64|2989.94|2998.48|2990.78|2998.48|2990.78|2996.96|2989.26|29
1647936340000|2022-03-22 08:05:40|2998.54|2990.84|2999.24|2991.54|2999.28|2991.58|2997.93|2990.23|33
1647936350000|2022-03-22 08:05:50|2999.25|2991.55|2998.29|2990.59|2999.25|2991.55|2998.2|2990.5|32
1647936360000|2022-03-22 08:06:00|2998.23|2990.53|2997.97|2990.27|2998.45|2990.75|2997.88|2990.18|22
1647936370000|2022-03-22 08:06:10|2997.93|2990.23|2998.76|2991.06|2998.76|2991.06|2997.87|2990.17|24
1647936380000|2022-03-22 08:06:20|2999.09|2991.39|2999.17|2991.47|2999.2|2991.5|2998.2|2990.5|30
1647936390000|2022-03-22 08:06:30|2998.51|2990.81|2998.58|2990.88|2999.27|2991.57|2998.43|2990.73|32
1647936400000|2022-03-22 08:06:40|2999.21|2991.51|2999.38|2991.68|2999.56|2991.86|2998.43|2990.73|30
1647936410000|2022-03-22 08:06:50|2998.91|2991.21|3000.74|2993.04|3000.74|2993.04|2998.7|2991|25
1647936420000|2022-03-22 08:07:00|3000.75|2993.05|3001.44|2993.74|3001.5|2993.8|3000.11|2992.41|38
1647936430000|2022-03-22 08:07:10|3001.43|2993.73|3002.8|2995.1|3002.94|2995.24|3001.09|2993.39|33
1647936440000|2022-03-22 08:07:20|3003.26|2995.56|3003.51|2995.81|3004.6|2996.9|3002.6|2994.9|34
1647936450000|2022-03-22 08:07:30|3003.79|2996.09|3003.64|2995.94|3004.06|2996.36|3002.66|2994.96|37
1647936460000|2022-03-22 08:07:40|3003.19|2995.49|3004.4|2996.7|3004.4|2996.7|3003.06|2995.36|34
1647936470000|2022-03-22 08:07:50|3004.38|2996.68|3004.03|2996.33|3004.38|2996.68|3003.75|2996.05|32
1647936480000|2022-03-22 08:08:00|3003.85|2996.15|3004.3|2996.6|3004.3|2996.6|3003.54|2995.84|32
1647936490000|2022-03-22 08:08:10|3004.28|2996.58|3003.89|2996.19|3004.45|2996.75|3003.69|2995.99|26
1647936500000|2022-03-22 08:08:20|3003.9|2996.2|3003.86|2996.16|3004.39|2996.69|3003.81|2996.11|29
1647936510000|2022-03-22 08:08:30|3003.91|2996.21|3004.26|2996.56|3004.6|2996.9|3003.84|2996.14|20
1647936520000|2022-03-22 08:08:40|3004.21|2996.51|3004.27|2996.57|3004.27|2996.57|3004.13|2996.43|32
1647936530000|2022-03-22 08:08:50|3004.26|2996.56|3005.38|2997.68|3005.38|2997.68|3003.82|2996.12|30
1647936540000|2022-03-22 08:09:00|3005.16|2997.46|3004.21|2996.51|3005.77|2998.07|3003.72|2996.02|35
1647936550000|2022-03-22 08:09:10|3004.27|2996.57|3004.4|2996.7|3004.59|2996.89|3003.74|2996.04|34
1647936560000|2022-03-22 08:09:20|3004.37|2996.67|3003.07|2995.37|3004.38|2996.68|3002.86|2995.16|33
1647936570000|2022-03-22 08:09:30|3003.05|2995.35|3002.4|2994.7|3003.61|2995.91|3001.87|2994.17|38
1647936580000|2022-03-22 08:09:40|3002.41|2994.71|3001.56|2993.86|3002.42|2994.72|3000.53|2992.83|38
1647936590000|2022-03-22 08:09:50|3001.54|2993.84|3000.21|2992.51|3001.96|2994.26|2999.7|2992|39
1647936600000|2022-03-22 08:10:00|3000.16|2992.46|2999.97|2992.27|3000.16|2992.46|2998.25|2990.55|38
1647936610000|2022-03-22 08:10:10|3000.68|2992.98|3002.35|2994.65|3002.35|2994.65|3000.51|2992.81|32
1647936620000|2022-03-22 08:10:20|3002.16|2994.46|3002.38|2994.68|3002.46|2994.76|3002.16|2994.46|25
1647936630000|2022-03-22 08:10:30|3002.2|2994.5|3001.74|2994.04|3002.36|2994.66|3001.74|2994.04|24
1647936640000|2022-03-22 08:10:40|3002.13|2994.43|3001.76|2994.06|3002.75|2995.05|3001.21|2993.51|35
1647936650000|2022-03-22 08:10:50|3002.11|2994.41|3002.38|2994.68|3002.86|2995.16|3002.01|2994.31|36
1647936660000|2022-03-22 08:11:00|3002.37|2994.67|3004.14|2996.44|3005.07|2997.37|3002.2|2994.5|35
1647936670000|2022-03-22 08:11:10|3004.09|2996.39|3004.06|2996.36|3006.4|2998.7|3003.45|2995.75|39
1647936680000|2022-03-22 08:11:20|3004.2|2996.5|3009.13|3001.43|3009.32|3001.62|3004.2|2996.5|36
1647936690000|2022-03-22 08:11:30|3008.16|3000.46|3009.69|3001.99|3010.15|3002.45|3008.16|3000.46|39
1647936700000|2022-03-22 08:11:40|3010.23|3002.53|3009.99|3002.29|3010.46|3002.76|3009.36|3001.66|36
1647936710000|2022-03-22 08:11:50|3010.28|3002.58|3009.91|3002.21|3010.7|3003|3009.91|3002.21|35
1647936720000|2022-03-22 08:12:00|3009.89|3002.19|3011.02|3003.32|3011.65|3003.95|3009.5|3001.8|38
1647936730000|2022-03-22 08:12:10|3010.97|3003.27|3010.93|3003.23|3011.32|3003.62|3010.5|3002.8|35
1647936740000|2022-03-22 08:12:20|3010.9|3003.2|3010.97|3003.27|3011.5|3003.8|3010.7|3003|35
1647936750000|2022-03-22 08:12:30|3010.95|3003.25|3011.38|3003.68|3011.53|3003.83|3010.91|3003.21|29
1647936760000|2022-03-22 08:12:40|3011.37|3003.67|3010.9|3003.2|3011.69|3003.99|3010.88|3003.18|31
1647936770000|2022-03-22 08:12:50|3010.84|3003.14|3011.66|3003.96|3011.84|3004.14|3010.75|3003.05|30
1647936780000|2022-03-22 08:13:00|3011.7|3004|3014.43|3006.73|3014.72|3007.02|3011.62|3003.92|38
1647936790000|2022-03-22 08:13:10|3014.44|3006.74|3012.3|3004.6|3014.44|3006.74|3012.08|3004.38|38
1647936800000|2022-03-22 08:13:20|3012.1|3004.4|3013.34|3005.64|3013.34|3005.64|3011.34|3003.64|35
1647936810000|2022-03-22 08:13:30|3013.29|3005.59|3014.76|3007.06|3014.86|3007.16|3013.22|3005.52|30
1647936820000|2022-03-22 08:13:40|3014.34|3006.64|3013.83|3006.13|3014.46|3006.76|3013.19|3005.49|32
1647936830000|2022-03-22 08:13:50|3013.85|3006.15|3013.47|3005.77|3013.98|3006.28|3013.41|3005.71|35
1647936840000|2022-03-22 08:14:00|3013.5|3005.8|3013.69|3005.99|3013.85|3006.15|3013.45|3005.75|37
1647936850000|2022-03-22 08:14:10|3013.68|3005.98|3014.36|3006.66|3014.41|3006.71|3013.57|3005.87|35
1647936860000|2022-03-22 08:14:20|3015.31|3007.61|3014.47|3006.77|3015.31|3007.61|3013.88|3006.18|35
1647936870000|2022-03-22 08:14:30|3014.46|3006.76|3014.54|3006.84|3015.2|3007.5|3013.55|3005.85|33
1647936880000|2022-03-22 08:14:40|3014.37|3006.67|3013.69|3005.99|3014.65|3006.95|3012.78|3005.08|35
1647936890000|2022-03-22 08:14:50|3014.1|3006.4|3014.15|3006.45|3014.61|3006.91|3014|3006.3|29
1647936900000|2022-03-22 08:15:00|3014.49|3006.79|3014.07|3006.37|3014.64|3006.94|3013.8|3006.1|30
1647936910000|2022-03-22 08:15:10|3014.09|3006.39|3013.4|3005.7|3014.47|3006.77|3013.08|3005.38|30
1647936920000|2022-03-22 08:15:20|3013.38|3005.68|3012.16|3004.46|3013.38|3005.68|3012.01|3004.31|35
1647936930000|2022-03-22 08:15:30|3012.07|3004.37|3010.42|3002.72|3012.07|3004.37|3010.26|3002.56|34
1647936940000|2022-03-22 08:15:40|3010.6|3002.9|3010.79|3003.09|3011.16|3003.46|3010.41|3002.71|32
1647936950000|2022-03-22 08:15:50|3010.74|3003.04|3012.7|3005|3012.89|3005.19|3010.74|3003.04|26
1647936960000|2022-03-22 08:16:00|3012.86|3005.16|3013.01|3005.31|3013.48|3005.78|3012.75|3005.05|35
1647936970000|2022-03-22 08:16:10|3013.04|3005.34|3011.89|3004.19|3013.28|3005.58|3011.76|3004.06|35
1647936980000|2022-03-22 08:16:20|3011.92|3004.22|3011.44|3003.74|3012.01|3004.31|3011.44|3003.74|30
1647936990000|2022-03-22 08:16:30|3011.43|3003.73|3010.43|3002.73|3011.43|3003.73|3010.43|3002.73|19
1647937000000|2022-03-22 08:16:40|3010.42|3002.72|3011.19|3003.49|3011.28|3003.58|3010.41|3002.71|25
1647937010000|2022-03-22 08:16:50|3010.97|3003.27|3010.81|3003.11|3010.99|3003.29|3010.81|3003.11|20
1647937020000|2022-03-22 08:17:00|3010.91|3003.21|3010.63|3002.93|3010.95|3003.25|3010.17|3002.47|22
1647937030000|2022-03-22 08:17:10|3010.66|3002.96|3010.72|3003.02|3010.98|3003.28|3010.2|3002.5|31
1647937040000|2022-03-22 08:17:20|3010.7|3003|3009.58|3001.88|3010.76|3003.06|3009.57|3001.87|37
1647937050000|2022-03-22 08:17:30|3009.53|3001.83|3009.73|3002.03|3010.18|3002.48|3009.53|3001.83|27
1647937060000|2022-03-22 08:17:40|3009.81|3002.11|3010.58|3002.88|3010.58|3002.88|3009.8|3002.1|24
1647937070000|2022-03-22 08:17:50|3010.55|3002.85|3010.46|3002.76|3010.56|3002.86|3010.38|3002.68|27
1647937080000|2022-03-22 08:18:00|3010.49|3002.79|3011.73|3004.03|3011.73|3004.03|3010.41|3002.71|33
1647937090000|2022-03-22 08:18:10|3011.75|3004.05|3012.77|3005.07|3012.8|3005.1|3011.61|3003.91|32
1647937100000|2022-03-22 08:18:20|3012.69|3004.99|3013.07|3005.37|3013.12|3005.42|3012.69|3004.99|26
1647937110000|2022-03-22 08:18:30|3013.15|3005.45|3014.07|3006.37|3014.16|3006.46|3013.15|3005.45|35
1647937120000|2022-03-22 08:18:40|3014.47|3006.77|3014.8|3007.1|3014.9|3007.2|3014.3|3006.6|31
1647937130000|2022-03-22 08:18:50|3014.79|3007.09|3014.25|3006.55|3015.03|3007.33|3014.11|3006.41|35
1647937140000|2022-03-22 08:19:00|3014.3|3006.6|3013.7|3006|3015.8|3008.1|3013.7|3006|32
1647937150000|2022-03-22 08:19:10|3013.68|3005.98|3013.55|3005.85|3014.23|3006.53|3013.03|3005.33|33
1647937160000|2022-03-22 08:19:20|3013.38|3005.68|3013.01|3005.31|3013.56|3005.86|3012.55|3004.85|37
1647937170000|2022-03-22 08:19:30|3013|3005.3|3011.98|3004.28|3013.02|3005.32|3011.36|3003.66|35
1647937180000|2022-03-22 08:19:40|3011.37|3003.67|3011.24|3003.54|3011.99|3004.29|3011.12|3003.42|33
1647937190000|2022-03-22 08:19:50|3011.16|3003.46|3010.72|3003.02|3011.16|3003.46|3010.65|3002.95|29
1647937200000|2022-03-22 08:20:00|3011|3003.3|3012.01|3004.31|3012.4|3004.7|3010.76|3003.06|37
1647937210000|2022-03-22 08:20:10|3011.7|3004|3011.28|3003.58|3012.2|3004.5|3011.05|3003.35|35
1647937220000|2022-03-22 08:20:20|3011.33|3003.63|3010.65|3002.95|3011.38|3003.68|3010.37|3002.67|34
1647937230000|2022-03-22 08:20:30|3010.71|3003.01|3011.04|3003.34|3011.17|3003.47|3010.31|3002.61|29
1647937240000|2022-03-22 08:20:40|3010.86|3003.16|3010.89|3003.19|3011.17|3003.47|3010.76|3003.06|27
1647937250000|2022-03-22 08:20:50|3011.17|3003.47|3011.15|3003.45|3011.36|3003.66|3010.77|3003.07|35
1647937260000|2022-03-22 08:21:00|3011.26|3003.56|3012.91|3005.21|3012.91|3005.21|3011.07|3003.37|34
1647937270000|2022-03-22 08:21:10|3012.43|3004.73|3012.63|3004.93|3012.99|3005.29|3012.31|3004.61|30
1647937280000|2022-03-22 08:21:20|3012.57|3004.87|3011.03|3003.33|3012.62|3004.92|3011.03|3003.33|37
1647937290000|2022-03-22 08:21:30|3010.99|3003.29|3011.94|3004.24|3012.23|3004.53|3010.65|3002.95|35
1647937300000|2022-03-22 08:21:40|3012.18|3004.48|3012.98|3005.28|3013.34|3005.64|3012.18|3004.48|34
1647937310000|2022-03-22 08:21:50|3012.97|3005.27|3013.9|3006.2|3014.08|3006.38|3012.89|3005.19|30
1647937320000|2022-03-22 08:22:00|3013.92|3006.22|3014.93|3007.23|3014.93|3007.23|3013.61|3005.91|31
1647937330000|2022-03-22 08:22:10|3014.95|3007.25|3014.23|3006.53|3015.27|3007.57|3014.23|3006.53|37
1647937340000|2022-03-22 08:22:20|3014.16|3006.46|3014.71|3007.01|3014.71|3007.01|3013.28|3005.58|36
1647937350000|2022-03-22 08:22:30|3014.36|3006.66|3014.38|3006.68|3014.87|3007.17|3014.21|3006.51|24
1647937360000|2022-03-22 08:22:40|3014.32|3006.62|3014.81|3007.11|3014.92|3007.22|3014.32|3006.62|24
1647937370000|2022-03-22 08:22:50|3014.68|3006.98|3014.76|3007.06|3014.85|3007.15|3014.56|3006.86|30
1647937380000|2022-03-22 08:23:00|3014.77|3007.07|3014.54|3006.84|3014.93|3007.23|3014.35|3006.65|24
1647937390000|2022-03-22 08:23:10|3014.45|3006.75|3014.15|3006.45|3014.63|3006.93|3014.04|3006.34|23
1647937400000|2022-03-22 08:23:20|3014.08|3006.38|3014.3|3006.6|3014.48|3006.78|3014.08|3006.38|32
1647937410000|2022-03-22 08:23:30|3014.31|3006.61|3014.49|3006.79|3014.76|3007.06|3014.3|3006.6|24
1647937420000|2022-03-22 08:23:40|3014.43|3006.73|3014.29|3006.59|3014.72|3007.02|3013.79|3006.09|30
1647937430000|2022-03-22 08:23:50|3014.38|3006.68|3014.3|3006.6|3014.65|3006.95|3014.2|3006.5|28
1647937440000|2022-03-22 08:24:00|3014.28|3006.58|3014.76|3007.06|3014.82|3007.12|3014.27|3006.57|34
1647937450000|2022-03-22 08:24:10|3015.19|3007.49|3015.17|3007.47|3015.35|3007.65|3014.88|3007.18|31
1647937460000|2022-03-22 08:24:20|3015.07|3007.37|3014.4|3006.7|3015.17|3007.47|3014.4|3006.7|27
1647937470000|2022-03-22 08:24:30|3014.57|3006.87|3015|3007.3|3015.09|3007.39|3014.24|3006.54|21
1647937480000|2022-03-22 08:24:40|3015.02|3007.32|3015.7|3008|3015.7|3008|3014.61|3006.91|30
1647937490000|2022-03-22 08:24:50|3015.76|3008.06|3015.77|3008.07|3016.12|3008.42|3015.55|3007.85|29
1647937500000|2022-03-22 08:25:00|3015.65|3007.95|3015.56|3007.86|3016.19|3008.49|3015.28|3007.58|30
1647937510000|2022-03-22 08:25:10|3015.55|3007.85|3015.41|3007.71|3015.55|3007.85|3014.8|3007.1|33
1647937520000|2022-03-22 08:25:20|3015.4|3007.7|3016.19|3008.49|3016.3|3008.6|3015.29|3007.59|32
1647937530000|2022-03-22 08:25:30|3016.1|3008.4|3015.97|3008.27|3016.53|3008.83|3015.97|3008.27|23
1647937540000|2022-03-22 08:25:40|3015.9|3008.2|3016.99|3009.29|3017.57|3009.87|3015.9|3008.2|31
1647937550000|2022-03-22 08:25:50|3016.95|3009.25|3017.57|3009.87|3017.57|3009.87|3016.63|3008.93|26
1647937560000|2022-03-22 08:26:00|3017.59|3009.89|3018.22|3010.52|3018.32|3010.62|3017.08|3009.38|32
1647937570000|2022-03-22 08:26:10|3018.24|3010.54|3018.48|3010.78|3018.96|3011.26|3017.89|3010.19|34
1647937580000|2022-03-22 08:26:20|3018.42|3010.72|3018.25|3010.55|3018.51|3010.81|3018.06|3010.36|32
1647937590000|2022-03-22 08:26:30|3018.46|3010.76|3016.84|3009.14|3018.51|3010.81|3016.84|3009.14|30
1647937600000|2022-03-22 08:26:40|3016.85|3009.15|3017.11|3009.41|3017.36|3009.66|3016.67|3008.97|27
1647937610000|2022-03-22 08:26:50|3017.08|3009.38|3018.05|3010.35|3018.14|3010.44|3017.08|3009.38|36
1647937620000|2022-03-22 08:27:00|3018.03|3010.33|3016.97|3009.27|3018.2|3010.5|3016.97|3009.27|38
1647937630000|2022-03-22 08:27:10|3016.85|3009.15|3017.14|3009.44|3017.66|3009.96|3016.75|3009.05|34
1647937640000|2022-03-22 08:27:20|3017.28|3009.58|3017.64|3009.94|3017.65|3009.95|3017.06|3009.36|22
1647937650000|2022-03-22 08:27:30|3017.51|3009.81|3016.68|3008.98|3017.51|3009.81|3016.55|3008.85|31
1647937660000|2022-03-22 08:27:40|3016.69|3008.99|3016.79|3009.09|3017.24|3009.54|3016.5|3008.8|26
1647937670000|2022-03-22 08:27:50|3016.91|3009.21|3016.27|3008.57|3016.91|3009.21|3015.87|3008.17|28
1647937680000|2022-03-22 08:28:00|3016.28|3008.58|3016.06|3008.36|3016.3|3008.6|3015.65|3007.95|32
1647937690000|2022-03-22 08:28:10|3016.07|3008.37|3015.25|3007.55|3016.09|3008.39|3015.25|3007.55|24
1647937700000|2022-03-22 08:28:20|3015.19|3007.49|3015.09|3007.39|3015.43|3007.73|3015.08|3007.38|18
1647937710000|2022-03-22 08:28:30|3015.13|3007.43|3014.05|3006.35|3015.31|3007.61|3013.84|3006.14|35
1647937720000|2022-03-22 08:28:40|3014.29|3006.59|3014.84|3007.14|3014.9|3007.2|3014.03|3006.33|27
1647937730000|2022-03-22 08:28:50|3014.82|3007.12|3014.15|3006.45|3014.92|3007.22|3014.09|3006.39|26
1647937740000|2022-03-22 08:29:00|3014.45|3006.75|3014.49|3006.79|3015.13|3007.43|3014.33|3006.63|32
1647937750000|2022-03-22 08:29:10|3014.53|3006.83|3015.28|3007.58|3015.63|3007.93|3014.51|3006.81|21
1647937760000|2022-03-22 08:29:20|3015.26|3007.56|3016.68|3008.98|3016.69|3008.99|3014.96|3007.26|25
1647937770000|2022-03-22 08:29:30|3016.83|3009.13|3016.3|3008.6|3016.84|3009.14|3016.22|3008.52|19
1647937780000|2022-03-22 08:29:40|3016.29|3008.59|3016.55|3008.85|3016.55|3008.85|3016.28|3008.58|10
1647937790000|2022-03-22 08:29:50|3016.64|3008.94|3016.26|3008.56|3016.64|3008.94|3016.23|3008.53|19
1647937800000|2022-03-22 08:30:00|3016.27|3008.57|3016.37|3008.67|3016.81|3009.11|3016.22|3008.52|26
1647937810000|2022-03-22 08:30:10|3016.35|3008.65|3016.98|3009.28|3017.58|3009.88|3016.24|3008.54|18
1647937820000|2022-03-22 08:30:20|3017.99|3010.29|3018.77|3011.07|3018.77|3011.07|3017.19|3009.49|26
1647937830000|2022-03-22 08:30:30|3018.76|3011.06|3018.54|3010.84|3018.76|3011.06|3017.46|3009.76|31
1647937840000|2022-03-22 08:30:40|3018.53|3010.83|3018.3|3010.6|3018.56|3010.86|3017.51|3009.81|37
1647937850000|2022-03-22 08:30:50|3018.31|3010.61|3017.86|3010.16|3018.31|3010.61|3017.65|3009.95|36
1647937860000|2022-03-22 08:31:00|3017.74|3010.04|3017.51|3009.81|3018.51|3010.81|3017.07|3009.37|24
1647937870000|2022-03-22 08:31:10|3017.58|3009.88|3017.67|3009.97|3018.19|3010.49|3017.5|3009.8|26
1647937880000|2022-03-22 08:31:20|3018.18|3010.48|3017.66|3009.96|3018.24|3010.54|3017.26|3009.56|24
1647937890000|2022-03-22 08:31:30|3017.67|3009.97|3017.66|3009.96|3018.17|3010.47|3017.54|3009.84|9
1647937900000|2022-03-22 08:31:40|3018.17|3010.47|3017.46|3009.76|3018.34|3010.64|3016.84|3009.14|29
1647937910000|2022-03-22 08:31:50|3018.34|3010.64|3017.35|3009.65|3018.66|3010.96|3017.35|3009.65|17
1647937920000|2022-03-22 08:32:00|3017.4|3009.7|3017.32|3009.62|3018.78|3011.08|3017.3|3009.6|26
1647937930000|2022-03-22 08:32:10|3017.47|3009.77|3017.58|3009.88|3018.74|3011.04|3017.47|3009.77|26
1647937940000|2022-03-22 08:32:20|3017.56|3009.86|3017.52|3009.82|3017.73|3010.03|3017.52|3009.82|16
1647937950000|2022-03-22 08:32:30|3017.68|3009.98|3017.34|3009.64|3017.72|3010.02|3017.09|3009.39|23
1647937960000|2022-03-22 08:32:40|3017.35|3009.65|3017.41|3009.71|3017.41|3009.71|3016.85|3009.15|26
1647937970000|2022-03-22 08:32:50|3017.44|3009.74|3017.38|3009.68|3017.47|3009.77|3017.38|3009.68|3
1647937980000|2022-03-22 08:33:00|3017.52|3009.82|3017.09|3009.39|3017.52|3009.82|3016.85|3009.15|23
1647937990000|2022-03-22 08:33:10|3017.13|3009.43|3017.57|3009.87|3017.58|3009.88|3016.55|3008.85|20
1647938000000|2022-03-22 08:33:20|3017.55|3009.85|3016.63|3008.93|3017.92|3010.22|3016.35|3008.65|25
1647938010000|2022-03-22 08:33:30|3017.19|3009.49|3017.7|3010|3017.9|3010.2|3016.35|3008.65|26
1647938020000|2022-03-22 08:33:40|3017.94|3010.24|3017.37|3009.67|3018.08|3010.38|3016.49|3008.79|25
1647938030000|2022-03-22 08:33:50|3018.08|3010.38|3018.38|3010.68|3018.6|3010.9|3017.05|3009.35|33
1647938040000|2022-03-22 08:34:00|3018.45|3010.75|3017.61|3009.91|3018.63|3010.93|3017.07|3009.37|29
1647938050000|2022-03-22 08:34:10|3018.36|3010.66|3018.06|3010.36|3018.36|3010.66|3017.03|3009.33|34
1647938060000|2022-03-22 08:34:20|3017.07|3009.37|3016.93|3009.23|3018.06|3010.36|3016.72|3009.02|33
1647938070000|2022-03-22 08:34:30|3017.03|3009.33|3016.49|3008.79|3017.47|3009.77|3016.08|3008.38|24
1647938080000|2022-03-22 08:34:40|3016.71|3009.01|3016.84|3009.14|3017.58|3009.88|3016.36|3008.66|33
1647938090000|2022-03-22 08:34:50|3016.8|3009.1|3016.36|3008.66|3017.04|3009.34|3016.36|3008.66|26
1647938100000|2022-03-22 08:35:00|3016.35|3008.65|3016.97|3009.27|3017.19|3009.49|3016.35|3008.65|29
1647938110000|2022-03-22 08:35:10|3017.09|3009.39|3017.06|3009.36|3017.17|3009.47|3016.95|3009.25|19
1647938120000|2022-03-22 08:35:20|3016.95|3009.25|3017.09|3009.39|3017.48|3009.78|3016.92|3009.22|28
1647938130000|2022-03-22 08:35:30|3017.45|3009.75|3017.19|3009.49|3017.55|3009.85|3017.04|3009.34|16
1647938140000|2022-03-22 08:35:40|3017.15|3009.45|3017.53|3009.83|3017.78|3010.08|3016.96|3009.26|21
1647938150000|2022-03-22 08:35:50|3017.06|3009.36|3017.99|3010.29|3017.99|3010.29|3016.86|3009.16|32
1647938160000|2022-03-22 08:36:00|3017.59|3009.89|3017.38|3009.68|3017.64|3009.94|3016.81|3009.11|30
1647938170000|2022-03-22 08:36:10|3017.41|3009.71|3017.57|3009.87|3017.64|3009.94|3017.38|3009.68|15
1647938180000|2022-03-22 08:36:20|3017.59|3009.89|3017.54|3009.84|3017.61|3009.91|3017.49|3009.79|11
1647938190000|2022-03-22 08:36:30|3017.55|3009.85|3017.56|3009.86|3017.59|3009.89|3017.55|3009.85|8
1647938200000|2022-03-22 08:36:40|3017.55|3009.85|3017.55|3009.85|3017.57|3009.87|3017.52|3009.82|8
1647938210000|2022-03-22 08:36:50|3017.52|3009.82|3017.54|3009.84|3017.55|3009.85|3017.41|3009.71|10
1647938220000|2022-03-22 08:37:00|3017.67|3009.97|3018.96|3011.26|3019.2|3011.5|3017.32|3009.62|23
1647938230000|2022-03-22 08:37:10|3018.48|3010.78|3018.38|3010.68|3019.11|3011.41|3018.36|3010.66|21
1647938240000|2022-03-22 08:37:20|3018.42|3010.72|3019.08|3011.38|3019.8|3012.1|3018.16|3010.46|31
1647938250000|2022-03-22 08:37:30|3018.83|3011.13|3019.06|3011.36|3019.64|3011.94|3018.27|3010.57|31
1647938260000|2022-03-22 08:37:40|3018.59|3010.89|3018.59|3010.89|3019.04|3011.34|3018.5|3010.8|26
1647938270000|2022-03-22 08:37:50|3018.44|3010.74|3018.82|3011.12|3019.13|3011.43|3018.44|3010.74|26
1647938280000|2022-03-22 08:38:00|3018.81|3011.11|3018.79|3011.09|3019.11|3011.41|3018.55|3010.85|23
1647938290000|2022-03-22 08:38:10|3018.77|3011.07|3018.74|3011.04|3019.32|3011.62|3018.74|3011.04|18
1647938300000|2022-03-22 08:38:20|3019.03|3011.33|3018.75|3011.05|3019.32|3011.62|3018.73|3011.03|19
1647938310000|2022-03-22 08:38:30|3019.04|3011.34|3018.79|3011.09|3019.33|3011.63|3018.33|3010.63|19
1647938320000|2022-03-22 08:38:40|3018.71|3011.01|3019.75|3012.05|3020.38|3012.68|3018.71|3011.01|17
1647938330000|2022-03-22 08:38:50|3019.67|3011.97|3020.16|3012.46|3020.16|3012.46|3019.67|3011.97|14
1647938340000|2022-03-22 08:39:00|3020.17|3012.47|3020.21|3012.51|3020.38|3012.68|3020.05|3012.35|13
1647938350000|2022-03-22 08:39:10|3019.97|3012.27|3019.24|3011.54|3020.6|3012.9|3019.18|3011.48|30
1647938360000|2022-03-22 08:39:20|3019.21|3011.51|3019.37|3011.67|3019.91|3012.21|3018.82|3011.12|28
1647938370000|2022-03-22 08:39:30|3019.72|3012.02|3019.68|3011.98|3019.84|3012.14|3018.76|3011.06|36
1647938380000|2022-03-22 08:39:40|3019.71|3012.01|3018.04|3010.34|3019.71|3012.01|3018.04|3010.34|36
1647938390000|2022-03-22 08:39:50|3017.97|3010.27|3017.98|3010.28|3018.38|3010.68|3017.57|3009.87|31
1647938400000|2022-03-22 08:40:00|3018|3010.3|3018.92|3011.22|3018.92|3011.22|3018|3010.3|27
1647938410000|2022-03-22 08:40:10|3019|3011.3|3018.36|3010.66|3019.09|3011.39|3018.36|3010.66|22
1647938420000|2022-03-22 08:40:20|3018.19|3010.49|3018.13|3010.43|3018.28|3010.58|3017.54|3009.84|22
1647938430000|2022-03-22 08:40:30|3018.23|3010.53|3018.19|3010.49|3018.3|3010.6|3018.04|3010.34|26
1647938440000|2022-03-22 08:40:40|3018.18|3010.48|3018.01|3010.31|3018.88|3011.18|3018.01|3010.31|24
1647938450000|2022-03-22 08:40:50|3018.88|3011.18|3018.14|3010.44|3019.17|3011.47|3018.02|3010.32|12
1647938460000|2022-03-22 08:41:00|3018.18|3010.48|3018.97|3011.27|3018.97|3011.27|3018.18|3010.48|18
1647938470000|2022-03-22 08:41:10|3018.95|3011.25|3019.79|3012.09|3019.81|3012.11|3018.95|3011.25|17
1647938480000|2022-03-22 08:41:20|3019.78|3012.08|3020.19|3012.49|3020.23|3012.53|3019.78|3012.08|8
1647938490000|2022-03-22 08:41:30|3020.2|3012.5|3020.23|3012.53|3020.25|3012.55|3020.01|3012.31|15
1647938500000|2022-03-22 08:41:40|3020.24|3012.54|3021.09|3013.39|3021.57|3013.87|3020.22|3012.52|25
1647938510000|2022-03-22 08:41:50|3021.1|3013.4|3021.37|3013.67|3022.12|3014.42|3020.93|3013.23|29
1647938520000|2022-03-22 08:42:00|3021.39|3013.69|3021.68|3013.98|3022.98|3015.28|3021.24|3013.54|36
1647938530000|2022-03-22 08:42:10|3021.87|3014.17|3022.37|3014.67|3022.49|3014.79|3021.68|3013.98|29
1647938540000|2022-03-22 08:42:20|3022.17|3014.47|3022.2|3014.5|3022.43|3014.73|3021|3013.3|33
1647938550000|2022-03-22 08:42:30|3022.07|3014.37|3024.57|3016.87|3024.57|3016.87|3021.69|3013.99|16
1647938560000|2022-03-22 08:42:40|3024.64|3016.94|3026.04|3018.34|3026.06|3018.36|3024.64|3016.94|38
1647938570000|2022-03-22 08:42:50|3025.93|3018.23|3026|3018.3|3026|3018.3|3024.74|3017.04|33
1647938580000|2022-03-22 08:43:00|3025.84|3018.14|3026.11|3018.41|3028.26|3020.56|3025.84|3018.14|32
1647938590000|2022-03-22 08:43:10|3025.87|3018.17|3024.4|3016.7|3025.87|3018.17|3024.3|3016.6|34
1647938600000|2022-03-22 08:43:20|3024.3|3016.6|3024.6|3016.9|3024.7|3017|3023.47|3015.77|29
1647938610000|2022-03-22 08:43:30|3024.61|3016.91|3023.49|3015.79|3024.75|3017.05|3021.9|3014.2|37
1647938620000|2022-03-22 08:43:40|3024.45|3016.75|3022.91|3015.21|3024.45|3016.75|3022.91|3015.21|32
1647938630000|2022-03-22 08:43:50|3023.86|3016.16|3024|3016.3|3024.36|3016.66|3022.8|3015.1|37
1647938640000|2022-03-22 08:44:00|3023.09|3015.39|3022.82|3015.12|3024.1|3016.4|3022.74|3015.04|27
1647938650000|2022-03-22 08:44:10|3023.2|3015.5|3022.76|3015.06|3024.26|3016.56|3022.76|3015.06|34
1647938660000|2022-03-22 08:44:20|3022.61|3014.91|3022.94|3015.24|3023.93|3016.23|3022.61|3014.91|21
1647938670000|2022-03-22 08:44:30|3022.48|3014.78|3023.56|3015.86|3024.02|3016.32|3022.44|3014.74|9
1647938680000|2022-03-22 08:44:40|3023.5|3015.8|3023.2|3015.5|3023.59|3015.89|3023.2|3015.5|19
1647938690000|2022-03-22 08:44:50|3023.34|3015.64|3023.03|3015.33|3023.36|3015.66|3023.03|3015.33|25
1647938700000|2022-03-22 08:45:00|3023.04|3015.34|3022.9|3015.2|3023.18|3015.48|3022.9|3015.2|21
1647938710000|2022-03-22 08:45:10|3023|3015.3|3022.95|3015.25|3023.1|3015.4|3022.37|3014.67|17
1647938720000|2022-03-22 08:45:20|3023|3015.3|3022.94|3015.24|3024.19|3016.49|3022.93|3015.23|28
1647938730000|2022-03-22 08:45:30|3024.16|3016.46|3023.52|3015.82|3024.2|3016.5|3023.27|3015.57|26
1647938740000|2022-03-22 08:45:40|3024.23|3016.53|3023.58|3015.88|3024.35|3016.65|3023.28|3015.58|26
1647938750000|2022-03-22 08:45:50|3023.59|3015.89|3024.13|3016.43|3024.48|3016.78|3023.59|3015.89|27
1647938760000|2022-03-22 08:46:00|3024.31|3016.61|3024.15|3016.45|3024.85|3017.15|3024.04|3016.34|26
1647938770000|2022-03-22 08:46:10|3024.36|3016.66|3025.26|3017.56|3026.36|3018.66|3024.16|3016.46|37
1647938780000|2022-03-22 08:46:20|3025.23|3017.53|3024.6|3016.9|3025.27|3017.57|3024.14|3016.44|33
1647938790000|2022-03-22 08:46:30|3024.68|3016.98|3024.98|3017.28|3025.49|3017.79|3024.55|3016.85|31
1647938800000|2022-03-22 08:46:40|3024.89|3017.19|3024.97|3017.27|3025.15|3017.45|3024.77|3017.07|28
1647938810000|2022-03-22 08:46:50|3025.04|3017.34|3025.07|3017.37|3025.12|3017.42|3024.91|3017.21|29
1647938820000|2022-03-22 08:47:00|3025.09|3017.39|3025.66|3017.96|3026.33|3018.63|3024.93|3017.23|31
1647938830000|2022-03-22 08:47:10|3026.54|3018.84|3027.19|3019.49|3027.34|3019.64|3025.87|3018.17|32
1647938840000|2022-03-22 08:47:20|3027.03|3019.33|3027.81|3020.11|3027.81|3020.11|3026.67|3018.97|32
1647938850000|2022-03-22 08:47:30|3027.74|3020.04|3027.03|3019.33|3027.74|3020.04|3026.74|3019.04|40
1647938860000|2022-03-22 08:47:40|3027.02|3019.32|3027.36|3019.66|3027.54|3019.84|3026.75|3019.05|34
1647938870000|2022-03-22 08:47:50|3027.4|3019.7|3027.29|3019.59|3027.82|3020.12|3026.77|3019.07|31
1647938880000|2022-03-22 08:48:00|3027.14|3019.44|3026.64|3018.94|3027.59|3019.89|3026.41|3018.71|36
1647938890000|2022-03-22 08:48:10|3026.81|3019.11|3026.97|3019.27|3027.35|3019.65|3026.81|3019.11|25
1647938900000|2022-03-22 08:48:20|3026.99|3019.29|3027|3019.3|3027.52|3019.82|3026.7|3019|28
1647938910000|2022-03-22 08:48:30|3026.94|3019.24|3027.05|3019.35|3027.36|3019.66|3026.91|3019.21|13
1647938920000|2022-03-22 08:48:40|3027.01|3019.31|3028.18|3020.48|3028.57|3020.87|3026.9|3019.2|31
1647938930000|2022-03-22 08:48:50|3028.21|3020.51|3028.6|3020.9|3028.6|3020.9|3028.17|3020.47|25
1647938940000|2022-03-22 08:49:00|3028.13|3020.43|3026.75|3019.05|3028.36|3020.66|3026.7|3019|37
1647938950000|2022-03-22 08:49:10|3026.11|3018.41|3025|3017.3|3026.11|3018.41|3024.81|3017.11|29
1647938960000|2022-03-22 08:49:20|3024.99|3017.29|3025.26|3017.56|3025.57|3017.87|3024.48|3016.78|31
1647938970000|2022-03-22 08:49:30|3025.16|3017.46|3025.64|3017.94|3025.73|3018.03|3024.83|3017.13|27
1647938980000|2022-03-22 08:49:40|3025.53|3017.83|3025.49|3017.79|3025.65|3017.95|3025.33|3017.63|28
1647938990000|2022-03-22 08:49:50|3025.37|3017.67|3025.01|3017.31|3025.56|3017.86|3024.85|3017.15|32
1647939000000|2022-03-22 08:50:00|3025|3017.3|3025.03|3017.33|3025.98|3018.28|3024.99|3017.29|31
1647939010000|2022-03-22 08:50:10|3025.06|3017.36|3024.39|3016.69|3025.06|3017.36|3024.39|3016.69|12
1647939020000|2022-03-22 08:50:20|3024.37|3016.67|3023.31|3015.61|3024.44|3016.74|3023.28|3015.58|17
1647939030000|2022-03-22 08:50:30|3023.3|3015.6|3021.94|3014.24|3023.3|3015.6|3021.75|3014.05|33
1647939040000|2022-03-22 08:50:40|3021.95|3014.25|3023.7|3016|3023.94|3016.24|3021.95|3014.25|36
1647939050000|2022-03-22 08:50:50|3023.71|3016.01|3023.16|3015.46|3023.71|3016.01|3022.99|3015.29|25
1647939060000|2022-03-22 08:51:00|3023.04|3015.34|3022.38|3014.68|3023.07|3015.37|3022.26|3014.56|31
1647939070000|2022-03-22 08:51:10|3022.39|3014.69|3021.61|3013.91|3022.39|3014.69|3021.56|3013.86|21
1647939080000|2022-03-22 08:51:20|3021.41|3013.71|3021.17|3013.47|3022.63|3014.93|3021.16|3013.46|26
1647939090000|2022-03-22 08:51:30|3021.16|3013.46|3021.69|3013.99|3022.07|3014.37|3021.16|3013.46|21
1647939100000|2022-03-22 08:51:40|3021.76|3014.06|3021.58|3013.88|3022.02|3014.32|3021.57|3013.87|18
1647939110000|2022-03-22 08:51:50|3021.72|3014.02|3019.53|3011.83|3021.72|3014.02|3019.24|3011.54|38
1647939120000|2022-03-22 08:52:00|3019.52|3011.82|3017.95|3010.25|3020.69|3012.99|3017.95|3010.25|35
1647939130000|2022-03-22 08:52:10|3018.39|3010.69|3018.7|3011|3018.72|3011.02|3018.01|3010.31|25
1647939140000|2022-03-22 08:52:20|3018.94|3011.24|3018.51|3010.81|3019.09|3011.39|3018.32|3010.62|19
1647939150000|2022-03-22 08:52:30|3018.44|3010.74|3020.52|3012.82|3020.62|3012.92|3018.35|3010.65|29
1647939160000|2022-03-22 08:52:40|3020.61|3012.91|3019.67|3011.97|3020.61|3012.91|3018.99|3011.29|34
1647939170000|2022-03-22 08:52:50|3019.7|3012|3019.2|3011.5|3019.81|3012.11|3019.19|3011.49|23
1647939180000|2022-03-22 08:53:00|3019.11|3011.41|3018.85|3011.15|3019.39|3011.69|3018.55|3010.85|21
1647939190000|2022-03-22 08:53:10|3018.81|3011.11|3019.58|3011.88|3019.7|3012|3018.78|3011.08|24
1647939200000|2022-03-22 08:53:20|3019.59|3011.89|3019.26|3011.56|3019.61|3011.91|3019.12|3011.42|24
1647939210000|2022-03-22 08:53:30|3019.18|3011.48|3019.35|3011.65|3019.62|3011.92|3019|3011.3|23
1647939220000|2022-03-22 08:53:40|3019.77|3012.07|3019.77|3012.07|3019.77|3012.07|3019.49|3011.79|12
1647939230000|2022-03-22 08:53:50|3019.71|3012.01|3018.56|3010.86|3019.74|3012.04|3018.56|3010.86|32
1647939240000|2022-03-22 08:54:00|3018.61|3010.91|3018.56|3010.86|3018.85|3011.15|3018.32|3010.62|29
1647939250000|2022-03-22 08:54:10|3018.55|3010.85|3016.41|3008.71|3018.55|3010.85|3016.38|3008.68|29
1647939260000|2022-03-22 08:54:20|3016.49|3008.79|3017.88|3010.18|3018.36|3010.66|3016.49|3008.79|20
1647939270000|2022-03-22 08:54:30|3017.87|3010.17|3016.92|3009.22|3018.24|3010.54|3016.92|3009.22|26
1647939280000|2022-03-22 08:54:40|3017.04|3009.34|3015.13|3007.43|3017.04|3009.34|3015.13|3007.43|27
1647939290000|2022-03-22 08:54:50|3015.48|3007.78|3016.31|3008.61|3016.51|3008.81|3015.38|3007.68|28
1647939300000|2022-03-22 08:55:00|3016.24|3008.54|3014.42|3006.72|3016.24|3008.54|3014.23|3006.53|33
1647939310000|2022-03-22 08:55:10|3014.21|3006.51|3014.18|3006.48|3014.4|3006.7|3013.83|3006.13|19
1647939320000|2022-03-22 08:55:20|3014.61|3006.91|3016.57|3008.87|3016.59|3008.89|3014.61|3006.91|29
1647939330000|2022-03-22 08:55:30|3016.51|3008.81|3016.59|3008.89|3017.2|3009.5|3016.11|3008.41|28
1647939340000|2022-03-22 08:55:40|3016.68|3008.98|3018|3010.3|3018.27|3010.57|3016.54|3008.84|35
1647939350000|2022-03-22 08:55:50|3018.26|3010.56|3017.56|3009.86|3018.29|3010.59|3016.93|3009.23|25
1647939360000|2022-03-22 08:56:00|3017.65|3009.95|3017.61|3009.91|3017.87|3010.17|3017.56|3009.86|6
1647939370000|2022-03-22 08:56:10|3017.7|3010|3016.47|3008.77|3017.71|3010.01|3016.38|3008.68|29
1647939380000|2022-03-22 08:56:20|3016.41|3008.71|3016.74|3009.04|3017.35|3009.65|3016.4|3008.7|27
1647939390000|2022-03-22 08:56:30|3016.8|3009.1|3016.39|3008.69|3016.87|3009.17|3016.33|3008.63|23
1647939400000|2022-03-22 08:56:40|3016.29|3008.59|3016.11|3008.41|3016.29|3008.59|3015.88|3008.18|23
1647939410000|2022-03-22 08:56:50|3015.98|3008.28|3014.95|3007.25|3016.1|3008.4|3014.95|3007.25|34
1647939420000|2022-03-22 08:57:00|3015.82|3008.12|3015.61|3007.91|3016.5|3008.8|3015.06|3007.36|31
1647939430000|2022-03-22 08:57:10|3016.39|3008.69|3016.69|3008.99|3017.56|3009.86|3015.5|3007.8|25
1647939440000|2022-03-22 08:57:20|3017.38|3009.68|3017.38|3009.68|3017.66|3009.96|3016.24|3008.54|31
1647939450000|2022-03-22 08:57:30|3016.81|3009.11|3016.63|3008.93|3016.81|3009.11|3016.55|3008.85|6
1647939460000|2022-03-22 08:57:40|3016.81|3009.11|3016.9|3009.2|3017.87|3010.17|3016.61|3008.91|14
1647939470000|2022-03-22 08:57:50|3016.91|3009.21|3016.79|3009.09|3016.91|3009.21|3016.57|3008.87|7
1647939480000|2022-03-22 08:58:00|3016.77|3009.07|3017.55|3009.85|3017.55|3009.85|3016.68|3008.98|18
1647939490000|2022-03-22 08:58:10|3017.51|3009.81|3016.86|3009.16|3017.51|3009.81|3016.86|3009.16|11
1647939500000|2022-03-22 08:58:20|3017.18|3009.48|3017.18|3009.48|3018.05|3010.35|3017.13|3009.43|10
1647939510000|2022-03-22 08:58:30|3017.35|3009.65|3016.61|3008.91|3018.05|3010.35|3015.97|3008.27|23
1647939520000|2022-03-22 08:58:40|3016.55|3008.85|3016.18|3008.48|3016.9|3009.2|3015.79|3008.09|32
1647939530000|2022-03-22 08:58:50|3017.03|3009.33|3016.29|3008.59|3017.08|3009.38|3016.13|3008.43|27
1647939540000|2022-03-22 08:59:00|3016.69|3008.99|3016.76|3009.06|3017.29|3009.59|3016.16|3008.46|17
1647939550000|2022-03-22 08:59:10|3017.35|3009.65|3016.86|3009.16|3017.76|3010.06|3016.76|3009.06|19
1647939560000|2022-03-22 08:59:20|3017.11|3009.41|3017.11|3009.41|3017.76|3010.06|3016.68|3008.98|11
1647939570000|2022-03-22 08:59:30|3016.86|3009.16|3017.98|3010.28|3018.63|3010.93|3016.86|3009.16|17
1647939580000|2022-03-22 08:59:40|3018.68|3010.98|3017.63|3009.93|3018.68|3010.98|3017.63|3009.93|14
1647939590000|2022-03-22 08:59:50|3017.96|3010.26|3017.47|3009.77|3018.7|3011|3017.47|3009.77|32
1647939600000|2022-03-22 09:00:00|3018.63|3010.93|3018.14|3010.44|3018.78|3011.08|3017.64|3009.94|15
1647939610000|2022-03-22 09:00:10|3018.74|3011.04|3017.73|3010.03|3018.74|3011.04|3017.73|3010.03|11
1647939620000|2022-03-22 09:00:20|3017.77|3010.07|3018.07|3010.37|3019.33|3011.63|3017.77|3010.07|28
1647939630000|2022-03-22 09:00:30|3019.06|3011.36|3018.49|3010.79|3019.24|3011.54|3017.73|3010.03|25
1647939640000|2022-03-22 09:00:40|3019.23|3011.53|3018.54|3010.84|3019.31|3011.61|3018.2|3010.5|20
1647939650000|2022-03-22 09:00:50|3018.53|3010.83|3019.02|3011.32|3019.8|3012.1|3018.36|3010.66|16
1647939660000|2022-03-22 09:01:00|3019.8|3012.1|3019.46|3011.76|3019.8|3012.1|3019.02|3011.32|27
1647939670000|2022-03-22 09:01:10|3019.77|3012.07|3019.98|3012.28|3020.3|3012.6|3019.46|3011.76|22
1647939680000|2022-03-22 09:01:20|3020.57|3012.87|3019.9|3012.2|3020.83|3013.13|3019.8|3012.1|32
1647939690000|2022-03-22 09:01:30|3019.89|3012.19|3019.54|3011.84|3020.37|3012.67|3019.54|3011.84|12
1647939700000|2022-03-22 09:01:40|3019.53|3011.83|3019.33|3011.63|3019.63|3011.93|3019.33|3011.63|23
1647939710000|2022-03-22 09:01:50|3019.36|3011.66|3019.49|3011.79|3019.49|3011.79|3019.31|3011.61|20
1647939720000|2022-03-22 09:02:00|3019.5|3011.8|3019.55|3011.85|3019.64|3011.94|3019.19|3011.49|21
1647939730000|2022-03-22 09:02:10|3019.58|3011.88|3018.73|3011.03|3019.62|3011.92|3018.7|3011|33
1647939740000|2022-03-22 09:02:20|3018.72|3011.02|3018.04|3010.34|3018.72|3011.02|3017.95|3010.25|18
1647939750000|2022-03-22 09:02:30|3018.02|3010.32|3016.96|3009.26|3018.16|3010.46|3016.85|3009.15|31
1647939760000|2022-03-22 09:02:40|3016.71|3009.01|3016.24|3008.54|3017.22|3009.52|3015.78|3008.08|38
1647939770000|2022-03-22 09:02:50|3016.13|3008.43|3015.87|3008.17|3016.64|3008.94|3015.86|3008.16|32
1647939780000|2022-03-22 09:03:00|3016.05|3008.35|3015.62|3007.92|3016.44|3008.74|3015.59|3007.89|39
1647939790000|2022-03-22 09:03:10|3015.58|3007.88|3015.55|3007.85|3016.21|3008.51|3014.85|3007.15|35
1647939800000|2022-03-22 09:03:20|3015.56|3007.86|3015.31|3007.61|3015.73|3008.03|3015.09|3007.39|26
1647939810000|2022-03-22 09:03:30|3015.56|3007.86|3014.76|3007.06|3015.67|3007.97|3014.76|3007.06|23
1647939820000|2022-03-22 09:03:40|3014.68|3006.98|3013.71|3006.01|3014.79|3007.09|3013.7|3006|37
1647939830000|2022-03-22 09:03:50|3013.51|3005.81|3013.31|3005.61|3014.15|3006.45|3012.57|3004.87|37
1647939840000|2022-03-22 09:04:00|3013.3|3005.6|3015.31|3007.61|3015.95|3008.25|3012.93|3005.23|39
1647939850000|2022-03-22 09:04:10|3015.78|3008.08|3015.98|3008.28|3015.98|3008.28|3014.5|3006.8|30
1647939860000|2022-03-22 09:04:20|3016.03|3008.33|3015.29|3007.59|3016.75|3009.05|3015.29|3007.59|30
1647939870000|2022-03-22 09:04:30|3015.35|3007.65|3014.41|3006.71|3016.19|3008.49|3014.13|3006.43|33
1647939880000|2022-03-22 09:04:40|3015.21|3007.51|3014.94|3007.24|3015.21|3007.51|3014.07|3006.37|33
1647939890000|2022-03-22 09:04:50|3014.12|3006.42|3014.21|3006.51|3014.94|3007.24|3014.12|3006.42|31
1647939900000|2022-03-22 09:05:00|3014.72|3007.02|3014.14|3006.44|3014.98|3007.28|3014.14|3006.44|34
1647939910000|2022-03-22 09:05:10|3014.68|3006.98|3014.14|3006.44|3015.17|3007.47|3014.13|3006.43|37
1647939920000|2022-03-22 09:05:20|3014.72|3007.02|3014.61|3006.91|3015.54|3007.84|3014.04|3006.34|30
1647939930000|2022-03-22 09:05:30|3015.46|3007.76|3015.54|3007.84|3015.54|3007.84|3014.58|3006.88|27
1647939940000|2022-03-22 09:05:40|3015.55|3007.85|3014.41|3006.71|3015.55|3007.85|3014.41|3006.71|20
1647939950000|2022-03-22 09:05:50|3014.43|3006.73|3014.23|3006.53|3014.48|3006.78|3014.12|3006.42|17
1647939960000|2022-03-22 09:06:00|3014.28|3006.58|3014.34|3006.64|3014.34|3006.64|3014.22|3006.52|10
1647939970000|2022-03-22 09:06:10|3014.24|3006.54|3014.22|3006.52|3014.33|3006.63|3014.13|3006.43|16
1647939980000|2022-03-22 09:06:20|3014.26|3006.56|3014.35|3006.65|3014.35|3006.65|3014.14|3006.44|16
1647939990000|2022-03-22 09:06:30|3014.31|3006.61|3014.05|3006.35|3014.35|3006.65|3013.97|3006.27|15
1647940000000|2022-03-22 09:06:40|3014.09|3006.39|3013.83|3006.13|3014.72|3007.02|3013.82|3006.12|22
1647940010000|2022-03-22 09:06:50|3013.85|3006.15|3013.46|3005.76|3015.17|3007.47|3013.38|3005.68|30
1647940020000|2022-03-22 09:07:00|3013.65|3005.95|3013.48|3005.78|3014.24|3006.54|3012.94|3005.24|30
1647940030000|2022-03-22 09:07:10|3013.35|3005.65|3014.43|3006.73|3014.43|3006.73|3013.35|3005.65|35
1647940040000|2022-03-22 09:07:20|3013.9|3006.2|3015.1|3007.4|3015.1|3007.4|3013.77|3006.07|27
1647940050000|2022-03-22 09:07:30|3015.18|3007.48|3014.87|3007.17|3015.18|3007.48|3014.87|3007.17|16
1647940060000|2022-03-22 09:07:40|3014.85|3007.15|3015.18|3007.48|3015.18|3007.48|3014.85|3007.15|11
1647940070000|2022-03-22 09:07:50|3015.13|3007.43|3015.19|3007.49|3015.21|3007.51|3015|3007.3|16
1647940080000|2022-03-22 09:08:00|3015.13|3007.43|3015.2|3007.5|3015.21|3007.51|3015|3007.3|17
1647940090000|2022-03-22 09:08:10|3015.15|3007.45|3015.15|3007.45|3015.52|3007.82|3015.15|3007.45|9
1647940100000|2022-03-22 09:08:20|3015.5|3007.8|3016.18|3008.48|3016.19|3008.49|3015.5|3007.8|10
1647940110000|2022-03-22 09:08:30|3015.81|3008.11|3015.86|3008.16|3016.28|3008.58|3015.46|3007.76|32
1647940120000|2022-03-22 09:08:40|3015.85|3008.15|3015.89|3008.19|3016.78|3009.08|3015.79|3008.09|34
1647940130000|2022-03-22 09:08:50|3015.96|3008.26|3016.25|3008.55|3017.04|3009.34|3015.9|3008.2|30
1647940140000|2022-03-22 09:09:00|3017.18|3009.48|3016.61|3008.91|3017.18|3009.48|3016.52|3008.82|30
1647940150000|2022-03-22 09:09:10|3016.6|3008.9|3016.26|3008.56|3017.01|3009.31|3015.56|3007.86|24
1647940160000|2022-03-22 09:09:20|3016.18|3008.48|3015.39|3007.69|3016.26|3008.56|3014.84|3007.14|36
1647940170000|2022-03-22 09:09:30|3014.99|3007.29|3014.95|3007.25|3015.5|3007.8|3014.92|3007.22|16
1647940180000|2022-03-22 09:09:40|3014.91|3007.21|3014.26|3006.56|3015.47|3007.77|3014.26|3006.56|27
1647940190000|2022-03-22 09:09:50|3014.53|3006.83|3013.79|3006.09|3014.81|3007.11|3013.69|3005.99|33
1647940200000|2022-03-22 09:10:00|3013.75|3006.05|3013.15|3005.45|3013.86|3006.16|3013.13|3005.43|19
1647940210000|2022-03-22 09:10:10|3013.11|3005.41|3013.33|3005.63|3013.35|3005.65|3012.82|3005.12|20
1647940220000|2022-03-22 09:10:20|3013.23|3005.53|3013.76|3006.06|3013.88|3006.18|3013.2|3005.5|24
1647940230000|2022-03-22 09:10:30|3013.81|3006.11|3013.76|3006.06|3013.81|3006.11|3013.7|3006|9
1647940240000|2022-03-22 09:10:40|3013.75|3006.05|3013.34|3005.64|3013.75|3006.05|3013.34|3005.64|13
1647940250000|2022-03-22 09:10:50|3013.16|3005.46|3013.25|3005.55|3013.72|3006.02|3013.04|3005.34|26
1647940260000|2022-03-22 09:11:00|3013.31|3005.61|3012.18|3004.48|3013.31|3005.61|3012.14|3004.44|20
1647940270000|2022-03-22 09:11:10|3012.24|3004.54|3011.76|3004.06|3012.24|3004.54|3011.27|3003.57|14
1647940280000|2022-03-22 09:11:20|3012.03|3004.33|3011.89|3004.19|3012.51|3004.81|3011.28|3003.58|30
1647940290000|2022-03-22 09:11:30|3011.82|3004.12|3012.12|3004.42|3012.16|3004.46|3011.82|3004.12|22
1647940300000|2022-03-22 09:11:40|3012.11|3004.41|3011.99|3004.29|3012.5|3004.8|3011.78|3004.08|27
1647940310000|2022-03-22 09:11:50|3011.98|3004.28|3011.85|3004.15|3012.14|3004.44|3011.79|3004.09|28
1647940320000|2022-03-22 09:12:00|3012.14|3004.44|3011.2|3003.5|3012.38|3004.68|3011.2|3003.5|26
1647940330000|2022-03-22 09:12:10|3011.43|3003.73|3011.43|3003.73|3012.19|3004.49|3011.2|3003.5|35
1647940340000|2022-03-22 09:12:20|3011.18|3003.48|3011.58|3003.88|3012.09|3004.39|3011|3003.3|32
1647940350000|2022-03-22 09:12:30|3011.57|3003.87|3012.38|3004.68|3012.7|3005|3011.46|3003.76|35
1647940360000|2022-03-22 09:12:40|3012.48|3004.78|3014.95|3007.25|3015.81|3008.11|3012.21|3004.51|36
1647940370000|2022-03-22 09:12:50|3015.1|3007.4|3013.85|3006.15|3015.53|3007.83|3013.79|3006.09|36
1647940380000|2022-03-22 09:13:00|3013.79|3006.09|3013.97|3006.27|3014.8|3007.1|3013.73|3006.03|33
1647940390000|2022-03-22 09:13:10|3014.01|3006.31|3014.32|3006.62|3014.95|3007.25|3013.96|3006.26|35
1647940400000|2022-03-22 09:13:20|3014.34|3006.64|3013.97|3006.27|3014.47|3006.77|3013.96|3006.26|20
1647940410000|2022-03-22 09:13:30|3014.3|3006.6|3015.02|3007.32|3015.76|3008.06|3013.85|3006.15|24
1647940420000|2022-03-22 09:13:40|3015.03|3007.33|3015.2|3007.5|3015.76|3008.06|3015.03|3007.33|11
1647940430000|2022-03-22 09:13:50|3015.52|3007.82|3015.24|3007.54|3015.76|3008.06|3014.96|3007.26|32
1647940440000|2022-03-22 09:14:00|3015.14|3007.44|3015.54|3007.84|3015.64|3007.94|3014.96|3007.26|25
1647940450000|2022-03-22 09:14:10|3015.85|3008.15|3016.04|3008.34|3016.16|3008.46|3015.41|3007.71|19
1647940460000|2022-03-22 09:14:20|3016.14|3008.44|3016.94|3009.24|3017.13|3009.43|3015.98|3008.28|21
1647940470000|2022-03-22 09:14:30|3017.13|3009.43|3017.13|3009.43|3017.13|3009.43|3016.94|3009.24|5
1647940480000|2022-03-22 09:14:40|3016.94|3009.24|3017.12|3009.42|3017.13|3009.43|3016.93|3009.23|5
1647940490000|2022-03-22 09:14:50|3017.18|3009.48|3017.73|3010.03|3017.73|3010.03|3017.03|3009.33|12
1647940500000|2022-03-22 09:15:00|3017.68|3009.98|3018.32|3010.62|3018.33|3010.63|3017.68|3009.98|14
1647940510000|2022-03-22 09:15:10|3018.31|3010.61|3017.79|3010.09|3018.8|3011.1|3017.79|3010.09|27
1647940520000|2022-03-22 09:15:20|3017.85|3010.15|3017.79|3010.09|3017.9|3010.2|3017.65|3009.95|20
1647940530000|2022-03-22 09:15:30|3017.78|3010.08|3017.15|3009.45|3018.37|3010.67|3017.11|3009.41|27
1647940540000|2022-03-22 09:15:40|3017.33|3009.63|3016.41|3008.71|3017.33|3009.63|3016.05|3008.35|32
1647940550000|2022-03-22 09:15:50|3016.12|3008.42|3015.8|3008.1|3016.23|3008.53|3015.72|3008.02|25
1647940560000|2022-03-22 09:16:00|3016.06|3008.36|3015.99|3008.29|3016.23|3008.53|3015.7|3008|31
1647940570000|2022-03-22 09:16:10|3015.72|3008.02|3015.42|3007.72|3016.02|3008.32|3015.26|3007.56|29
1647940580000|2022-03-22 09:16:20|3015.41|3007.71|3015.43|3007.73|3016.39|3008.69|3015.41|3007.71|13
1647940590000|2022-03-22 09:16:30|3015.42|3007.72|3015.63|3007.93|3015.88|3008.18|3015.33|3007.63|23
1647940600000|2022-03-22 09:16:40|3015.49|3007.79|3015.27|3007.57|3015.66|3007.96|3015.27|3007.57|22
1647940610000|2022-03-22 09:16:50|3015.53|3007.83|3014.9|3007.2|3015.59|3007.89|3014.9|3007.2|21
1647940620000|2022-03-22 09:17:00|3014.76|3007.06|3014.42|3006.72|3014.76|3007.06|3014.35|3006.65|17
1647940630000|2022-03-22 09:17:10|3014.41|3006.71|3015.1|3007.4|3015.1|3007.4|3013.62|3005.92|28
1647940640000|2022-03-22 09:17:20|3015.09|3007.39|3015.48|3007.78|3015.58|3007.88|3015.09|3007.39|20
1647940650000|2022-03-22 09:17:30|3015.49|3007.79|3016.4|3008.7|3016.42|3008.72|3015.48|3007.78|17
1647940660000|2022-03-22 09:17:40|3016.41|3008.71|3017.07|3009.37|3017.19|3009.49|3016.34|3008.64|13
1647940670000|2022-03-22 09:17:50|3017.06|3009.36|3016.48|3008.78|3017.11|3009.41|3016.19|3008.49|35
1647940680000|2022-03-22 09:18:00|3016.17|3008.47|3016.13|3008.43|3016.44|3008.74|3016|3008.3|29
1647940690000|2022-03-22 09:18:10|3016.03|3008.33|3015.91|3008.21|3016.03|3008.33|3015.85|3008.15|21
1647940700000|2022-03-22 09:18:20|3015.99|3008.29|3015.46|3007.76|3015.99|3008.29|3015|3007.3|22
1647940710000|2022-03-22 09:18:30|3015.69|3007.99|3015.74|3008.04|3015.79|3008.09|3015.53|3007.83|20
1647940720000|2022-03-22 09:18:40|3015.76|3008.06|3015.62|3007.92|3015.76|3008.06|3015.12|3007.42|19
1647940730000|2022-03-22 09:18:50|3015.46|3007.76|3017.2|3009.5|3017.2|3009.5|3015.46|3007.76|33
1647940740000|2022-03-22 09:19:00|3017.27|3009.57|3017.48|3009.78|3017.5|3009.8|3017.25|3009.55|19
1647940750000|2022-03-22 09:19:10|3017.28|3009.58|3013.63|3005.93|3017.77|3010.07|3013.5|3005.8|34
1647940760000|2022-03-22 09:19:20|3013.35|3005.65|3013.11|3005.41|3014.02|3006.32|3013.11|3005.41|31
1647940770000|2022-03-22 09:19:30|3013.69|3005.99|3012.47|3004.77|3013.75|3006.05|3012.08|3004.38|24
1647940780000|2022-03-22 09:19:40|3011.77|3004.07|3012.34|3004.64|3012.95|3005.25|3011.73|3004.03|34
1647940790000|2022-03-22 09:19:50|3012.06|3004.36|3012.92|3005.22|3012.95|3005.25|3011.68|3003.98|29
1647940800000|2022-03-22 09:20:00|3012.88|3005.18|3012.94|3005.24|3012.99|3005.29|3012.55|3004.85|31
1647940810000|2022-03-22 09:20:10|3012.96|3005.26|3013.63|3005.93|3013.63|3005.93|3012.7|3005|21
1647940820000|2022-03-22 09:20:20|3013.82|3006.12|3013.68|3005.98|3013.87|3006.17|3013.68|3005.98|21
1647940830000|2022-03-22 09:20:30|3013.87|3006.17|3013.18|3005.48|3013.9|3006.2|3013.14|3005.44|21
1647940840000|2022-03-22 09:20:40|3013.17|3005.47|3012.23|3004.53|3013.17|3005.47|3012.23|3004.53|13
1647940850000|2022-03-22 09:20:50|3012.31|3004.61|3011.39|3003.69|3012.51|3004.81|3011.14|3003.44|35
1647940860000|2022-03-22 09:21:00|3011.18|3003.48|3011.57|3003.87|3012.3|3004.6|3011.09|3003.39|35
1647940870000|2022-03-22 09:21:10|3011.41|3003.71|3012.79|3005.09|3013.32|3005.62|3011.38|3003.68|36
1647940880000|2022-03-22 09:21:20|3012.77|3005.07|3012.46|3004.76|3013.12|3005.42|3012.09|3004.39|29
1647940890000|2022-03-22 09:21:30|3012.13|3004.43|3012.45|3004.75|3013.44|3005.74|3011.92|3004.22|32
1647940900000|2022-03-22 09:21:40|3012.88|3005.18|3012.24|3004.54|3013.01|3005.31|3011.97|3004.27|34
1647940910000|2022-03-22 09:21:50|3012.4|3004.7|3012.11|3004.41|3012.88|3005.18|3011.08|3003.38|31
1647940920000|2022-03-22 09:22:00|3011.83|3004.13|3011.83|3004.13|3012.13|3004.43|3011.08|3003.38|34
1647940930000|2022-03-22 09:22:10|3011.35|3003.65|3012.17|3004.47|3012.36|3004.66|3011.35|3003.65|37
1647940940000|2022-03-22 09:22:20|3011.89|3004.19|3011.72|3004.02|3012.78|3005.08|3011.72|3004.02|27
1647940950000|2022-03-22 09:22:30|3012.06|3004.36|3011.42|3003.72|3012.06|3004.36|3011.32|3003.62|28
1647940960000|2022-03-22 09:22:40|3011.49|3003.79|3011.47|3003.77|3011.74|3004.04|3011.31|3003.61|33
1647940970000|2022-03-22 09:22:50|3011.59|3003.89|3010.98|3003.28|3011.64|3003.94|3010.94|3003.24|27
1647940980000|2022-03-22 09:23:00|3011.09|3003.39|3008.76|3001.06|3011.09|3003.39|3008.04|3000.34|29
1647940990000|2022-03-22 09:23:10|3008.6|3000.9|3007.4|2999.7|3008.6|3000.9|3006.43|2998.73|40
1647941000000|2022-03-22 09:23:20|3007.33|2999.63|3008.39|3000.69|3008.48|3000.78|3006.85|2999.15|36
1647941010000|2022-03-22 09:23:30|3008.4|3000.7|3009.92|3002.22|3009.93|3002.23|3008.19|3000.49|35
1647941020000|2022-03-22 09:23:40|3009.56|3001.86|3010.22|3002.52|3010.32|3002.62|3009.48|3001.78|23
1647941030000|2022-03-22 09:23:50|3010.16|3002.46|3011.03|3003.33|3011.07|3003.37|3010.16|3002.46|26
1647941040000|2022-03-22 09:24:00|3011.04|3003.34|3011.72|3004.02|3011.72|3004.02|3010.95|3003.25|12
1647941050000|2022-03-22 09:24:10|3011.37|3003.67|3010.23|3002.53|3011.44|3003.74|3010.2|3002.5|27
1647941060000|2022-03-22 09:24:20|3010.02|3002.32|3010.44|3002.74|3011.9|3004.2|3009.91|3002.21|31
1647941070000|2022-03-22 09:24:30|3010.36|3002.66|3010.62|3002.92|3010.62|3002.92|3009.43|3001.73|37
1647941080000|2022-03-22 09:24:40|3009.76|3002.06|3009.67|3001.97|3010.59|3002.89|3009.67|3001.97|36
1647941090000|2022-03-22 09:24:50|3009.65|3001.95|3009.38|3001.68|3009.75|3002.05|3008.68|3000.98|33
1647941100000|2022-03-22 09:25:00|3009.76|3002.06|3009.2|3001.5|3009.76|3002.06|3008.69|3000.99|35
1647941110000|2022-03-22 09:25:10|3009.12|3001.42|3009.67|3001.97|3010.68|3002.98|3008.97|3001.27|34
1647941120000|2022-03-22 09:25:20|3009.6|3001.9|3008.82|3001.12|3010.13|3002.43|3008.55|3000.85|35
1647941130000|2022-03-22 09:25:30|3008.3|3000.6|3008.25|3000.55|3009.05|3001.35|3007.63|2999.93|35
1647941140000|2022-03-22 09:25:40|3008.26|3000.56|3005.59|2997.89|3008.33|3000.63|3005.17|2997.47|35
1647941150000|2022-03-22 09:25:50|3005.44|2997.74|3006.97|2999.27|3007.8|3000.1|3005.44|2997.74|37
1647941160000|2022-03-22 09:26:00|3007.14|2999.44|3005.96|2998.26|3007.61|2999.91|3005.48|2997.78|36
1647941170000|2022-03-22 09:26:10|3006.11|2998.41|3006.06|2998.36|3006.18|2998.48|3005.54|2997.84|31
1647941180000|2022-03-22 09:26:20|3005.84|2998.14|3005.76|2998.06|3006.01|2998.31|3005.73|2998.03|30
1647941190000|2022-03-22 09:26:30|3005.81|2998.11|3006.76|2999.06|3006.94|2999.24|3005.74|2998.04|25
1647941200000|2022-03-22 09:26:40|3006.67|2998.97|3006.53|2998.83|3006.67|2998.97|3005.99|2998.29|32
1647941210000|2022-03-22 09:26:50|3006.78|2999.08|3006.66|2998.96|3006.78|2999.08|3006.13|2998.43|27
1647941220000|2022-03-22 09:27:00|3006.69|2998.99|3006.29|2998.59|3007.12|2999.42|3006.23|2998.53|33
1647941230000|2022-03-22 09:27:10|3006.48|2998.78|3006.36|2998.66|3006.75|2999.05|3006.27|2998.57|23
1647941240000|2022-03-22 09:27:20|3006.49|2998.79|3006.33|2998.63|3006.74|2999.04|3006.33|2998.63|18
1647941250000|2022-03-22 09:27:30|3005.99|2998.29|3006.72|2999.02|3007.04|2999.34|3005.78|2998.08|21
1647941260000|2022-03-22 09:27:40|3006.71|2999.01|3006.54|2998.84|3006.98|2999.28|3006.03|2998.33|28
1647941270000|2022-03-22 09:27:50|3006.42|2998.72|3005.97|2998.27|3006.42|2998.72|3005.64|2997.94|25
1647941280000|2022-03-22 09:28:00|3005.99|2998.29|3005.3|2997.6|3005.99|2998.29|3005.22|2997.52|21
1647941290000|2022-03-22 09:28:10|3005.2|2997.5|3003.23|2995.53|3005.87|2998.17|3003.23|2995.53|36
1647941300000|2022-03-22 09:28:20|3003.02|2995.32|3004.68|2996.98|3005.08|2997.38|3003.02|2995.32|35
1647941310000|2022-03-22 09:28:30|3004.46|2996.76|3004.88|2997.18|3005.35|2997.65|3003.51|2995.81|37
1647941320000|2022-03-22 09:28:40|3004.58|2996.88|3004.45|2996.75|3005.18|2997.48|3003.98|2996.28|38
1647941330000|2022-03-22 09:28:50|3003.76|2996.06|3002.97|2995.27|3004.66|2996.96|3002.97|2995.27|37
1647941340000|2022-03-22 09:29:00|3003.46|2995.76|3005.19|2997.49|3005.22|2997.52|3003.38|2995.68|37
1647941350000|2022-03-22 09:29:10|3004.49|2996.79|3005.73|2998.03|3005.81|2998.11|3004.49|2996.79|32
1647941360000|2022-03-22 09:29:20|3005.04|2997.34|3005.01|2997.31|3005.78|2998.08|3004.77|2997.07|26
1647941370000|2022-03-22 09:29:30|3005.35|2997.65|3006.45|2998.75|3006.65|2998.95|3005.35|2997.65|32
1647941380000|2022-03-22 09:29:40|3006.49|2998.79|3006.58|2998.88|3006.62|2998.92|3005.09|2997.39|29
1647941390000|2022-03-22 09:29:50|3005.47|2997.77|3006.58|2998.88|3006.64|2998.94|3005.24|2997.54|28
1647941400000|2022-03-22 09:30:00|3005.91|2998.21|3006.18|2998.48|3007.16|2999.46|3005.46|2997.76|23
1647941410000|2022-03-22 09:30:10|3006.46|2998.76|3002.52|2994.82|3006.5|2998.8|3002.39|2994.69|19
1647941420000|2022-03-22 09:30:20|3003.42|2995.72|3003.41|2995.71|3003.73|2996.03|3002.26|2994.56|30
1647941430000|2022-03-22 09:30:30|3003.4|2995.7|3004.61|2996.91|3004.7|2997|3003.4|2995.7|34
1647941440000|2022-03-22 09:30:40|3004.64|2996.94|3004.81|2997.11|3005.71|2998.01|3004.47|2996.77|37
1647941450000|2022-03-22 09:30:50|3004.84|2997.14|3005|2997.3|3005.11|2997.41|3004.59|2996.89|33
1647941460000|2022-03-22 09:31:00|3004.98|2997.28|3004.93|2997.23|3005.24|2997.54|3004.14|2996.44|26
1647941470000|2022-03-22 09:31:10|3004.73|2997.03|3006.13|2998.43|3006.18|2998.48|3004.52|2996.82|27
1647941480000|2022-03-22 09:31:20|3005.85|2998.15|3006.7|2999|3007.25|2999.55|3005.85|2998.15|32
1647941490000|2022-03-22 09:31:30|3006.55|2998.85|3007.75|3000.05|3008.11|3000.41|3006.35|2998.65|23
1647941500000|2022-03-22 09:31:40|3007.74|3000.04|3008.13|3000.43|3008.71|3001.01|3007.65|2999.95|25
1647941510000|2022-03-22 09:31:50|3008|3000.3|3008.54|3000.84|3008.88|3001.18|3008|3000.3|29
1647941520000|2022-03-22 09:32:00|3008.53|3000.83|3008.2|3000.5|3008.93|3001.23|3008.2|3000.5|29
1647941530000|2022-03-22 09:32:10|3008.16|3000.46|3009.54|3001.84|3009.55|3001.85|3008.16|3000.46|27
1647941540000|2022-03-22 09:32:20|3008.69|3000.99|3009.8|3002.1|3009.83|3002.13|3008.65|3000.95|27
1647941550000|2022-03-22 09:32:30|3009.01|3001.31|3008.32|3000.62|3009.19|3001.49|3008.32|3000.62|26
1647941560000|2022-03-22 09:32:40|3008.64|3000.94|3008.61|3000.91|3009.61|3001.91|3008.59|3000.89|34
1647941570000|2022-03-22 09:32:50|3008.6|3000.9|3008.39|3000.69|3008.91|3001.21|3008.39|3000.69|22
1647941580000|2022-03-22 09:33:00|3008.4|3000.7|3009.14|3001.44|3009.14|3001.44|3008.37|3000.67|25
1647941590000|2022-03-22 09:33:10|3008.42|3000.72|3008.74|3001.04|3008.9|3001.2|3008.3|3000.6|28
1647941600000|2022-03-22 09:33:20|3008.35|3000.65|3008.2|3000.5|3009.01|3001.31|3007.99|3000.29|30
1647941610000|2022-03-22 09:33:30|3008.02|3000.32|3006.73|2999.03|3008.02|3000.32|3006.73|2999.03|32
1647941620000|2022-03-22 09:33:40|3006.72|2999.02|3007.13|2999.43|3007.13|2999.43|3006.16|2998.46|34
1647941630000|2022-03-22 09:33:50|3007.29|2999.59|3007.41|2999.71|3007.92|3000.22|3007.06|2999.36|34
1647941640000|2022-03-22 09:34:00|3007.27|2999.57|3007.34|2999.64|3008.11|3000.41|3007.13|2999.43|29
1647941650000|2022-03-22 09:34:10|3007.61|2999.91|3008.38|3000.68|3009.08|3001.38|3007.61|2999.91|37
1647941660000|2022-03-22 09:34:20|3008.25|3000.55|3008.68|3000.98|3009.04|3001.34|3008.25|3000.55|32
1647941670000|2022-03-22 09:34:30|3008.44|3000.74|3008.61|3000.91|3008.96|3001.26|3007.69|2999.99|35
1647941680000|2022-03-22 09:34:40|3008.63|3000.93|3008.74|3001.04|3008.85|3001.15|3007.95|3000.25|32
1647941690000|2022-03-22 09:34:50|3008.81|3001.11|3009.13|3001.43|3009.28|3001.58|3008.73|3001.03|21
1647941700000|2022-03-22 09:35:00|3009.1|3001.4|3009.13|3001.43|3009.28|3001.58|3008.88|3001.18|26
1647941710000|2022-03-22 09:35:10|3009.01|3001.31|3009.06|3001.36|3009.09|3001.39|3008.91|3001.21|22
1647941720000|2022-03-22 09:35:20|3008.91|3001.21|3008.59|3000.89|3009.61|3001.91|3008.52|3000.82|26
1647941730000|2022-03-22 09:35:30|3008.66|3000.96|3008.51|3000.81|3008.74|3001.04|3008.36|3000.66|32
1647941740000|2022-03-22 09:35:40|3008.71|3001.01|3008.55|3000.85|3008.84|3001.14|3008.17|3000.47|27
1647941750000|2022-03-22 09:35:50|3008.61|3000.91|3008.44|3000.74|3008.69|3000.99|3008.44|3000.74|10
1647941760000|2022-03-22 09:36:00|3008.41|3000.71|3007.13|2999.43|3008.9|3001.2|3007.13|2999.43|30
1647941770000|2022-03-22 09:36:10|3006.85|2999.15|3007.28|2999.58|3007.66|2999.96|3006.85|2999.15|36
1647941780000|2022-03-22 09:36:20|3007.21|2999.51|3007.26|2999.56|3007.28|2999.58|3007.06|2999.36|26
1647941790000|2022-03-22 09:36:30|3007.24|2999.54|3008.2|3000.5|3008.2|3000.5|3007.24|2999.54|28
1647941800000|2022-03-22 09:36:40|3008.19|3000.49|3008.39|3000.69|3008.46|3000.76|3008.06|3000.36|27
1647941810000|2022-03-22 09:36:50|3008.21|3000.51|3008.29|3000.59|3008.96|3001.26|3008.21|3000.51|23
1647941820000|2022-03-22 09:37:00|3008.33|3000.63|3008.64|3000.94|3008.83|3001.13|3007.96|3000.26|35
1647941830000|2022-03-22 09:37:10|3008.71|3001.01|3009|3001.3|3009.57|3001.87|3008.66|3000.96|31
1647941840000|2022-03-22 09:37:20|3008.91|3001.21|3009.12|3001.42|3009.79|3002.09|3008.87|3001.17|30
1647941850000|2022-03-22 09:37:30|3009.13|3001.43|3009.37|3001.67|3010.21|3002.51|3009.04|3001.34|26
1647941860000|2022-03-22 09:37:40|3009.38|3001.68|3009.11|3001.41|3009.43|3001.73|3009.11|3001.41|22
1647941870000|2022-03-22 09:37:50|3009.41|3001.71|3009.31|3001.61|3009.69|3001.99|3009.2|3001.5|22
1647941880000|2022-03-22 09:38:00|3009.32|3001.62|3009.34|3001.64|3009.61|3001.91|3009.3|3001.6|24
1647941890000|2022-03-22 09:38:10|3009.33|3001.63|3009.35|3001.65|3010.42|3002.72|3009.24|3001.54|31
1647941900000|2022-03-22 09:38:20|3009.66|3001.96|3009.4|3001.7|3009.68|3001.98|3009.29|3001.59|36
1647941910000|2022-03-22 09:38:30|3009.32|3001.62|3009.29|3001.59|3009.51|3001.81|3008.95|3001.25|33
1647941920000|2022-03-22 09:38:40|3009.2|3001.5|3009.73|3002.03|3009.82|3002.12|3008.93|3001.23|27
1647941930000|2022-03-22 09:38:50|3009.5|3001.8|3009.08|3001.38|3009.84|3002.14|3008.83|3001.13|19
1647941940000|2022-03-22 09:39:00|3009.02|3001.32|3009.41|3001.71|3009.87|3002.17|3008.71|3001.01|24
1647941950000|2022-03-22 09:39:10|3009.33|3001.63|3009.4|3001.7|3009.88|3002.18|3009.22|3001.52|16
1647941960000|2022-03-22 09:39:20|3009.15|3001.45|3009.69|3001.99|3009.69|3001.99|3009.15|3001.45|11
1647941970000|2022-03-22 09:39:30|3009.55|3001.85|3009.88|3002.18|3009.88|3002.18|3009.51|3001.81|12
1647941980000|2022-03-22 09:39:40|3009.49|3001.79|3009.53|3001.83|3010.05|3002.35|3009.28|3001.58|26
1647941990000|2022-03-22 09:39:50|3009.54|3001.84|3009.83|3002.13|3010.46|3002.76|3009.54|3001.84|22
1647942000000|2022-03-22 09:40:00|3009.67|3001.97|3009.81|3002.11|3010.74|3003.04|3009.48|3001.78|29
1647942010000|2022-03-22 09:40:10|3009.87|3002.17|3009.63|3001.93|3009.93|3002.23|3009.61|3001.91|23
1647942020000|2022-03-22 09:40:20|3009.49|3001.79|3009.92|3002.22|3010.94|3003.24|3009.46|3001.76|27
1647942030000|2022-03-22 09:40:30|3009.63|3001.93|3010.72|3003.02|3010.72|3003.02|3009.44|3001.74|22
1647942040000|2022-03-22 09:40:40|3009.82|3002.12|3009.73|3002.03|3009.86|3002.16|3009.54|3001.84|19
1647942050000|2022-03-22 09:40:50|3009.72|3002.02|3009.71|3002.01|3009.82|3002.12|3009.7|3002|24
1647942060000|2022-03-22 09:41:00|3009.72|3002.02|3009.82|3002.12|3010.04|3002.34|3009.15|3001.45|30
1647942070000|2022-03-22 09:41:10|3009.68|3001.98|3008.82|3001.12|3009.71|3002.01|3008.8|3001.1|13
1647942080000|2022-03-22 09:41:20|3009.47|3001.77|3009.59|3001.89|3009.98|3002.28|3009.46|3001.76|21
1647942090000|2022-03-22 09:41:30|3009.68|3001.98|3009.45|3001.75|3009.68|3001.98|3009.44|3001.74|13
1647942100000|2022-03-22 09:41:40|3009.56|3001.86|3009.51|3001.81|3009.79|3002.09|3009.44|3001.74|16
1647942110000|2022-03-22 09:41:50|3009.64|3001.94|3009.59|3001.89|3010.33|3002.63|3009.27|3001.57|26
1647942120000|2022-03-22 09:42:00|3009.49|3001.79|3009.64|3001.94|3010.34|3002.64|3009.27|3001.57|27
1647942130000|2022-03-22 09:42:10|3009.65|3001.95|3009.44|3001.74|3010.48|3002.78|3009.44|3001.74|19
1647942140000|2022-03-22 09:42:20|3009.5|3001.8|3010.7|3003|3010.7|3003|3009.5|3001.8|10
1647942150000|2022-03-22 09:42:30|3010.33|3002.63|3010.61|3002.91|3010.7|3003|3009.91|3002.21|16
1647942160000|2022-03-22 09:42:40|3010.56|3002.86|3010.56|3002.86|3011.26|3003.56|3010.4|3002.7|28
1647942170000|2022-03-22 09:42:50|3010.69|3002.99|3011.02|3003.32|3011.21|3003.51|3010.69|3002.99|11
1647942180000|2022-03-22 09:43:00|3011.04|3003.34|3011.1|3003.4|3011.31|3003.61|3010.86|3003.16|17
1647942190000|2022-03-22 09:43:10|3011.31|3003.61|3011.22|3003.52|3011.33|3003.63|3011.1|3003.4|20
1647942200000|2022-03-22 09:43:20|3011.19|3003.49|3011.25|3003.55|3011.55|3003.85|3011.14|3003.44|20
1647942210000|2022-03-22 09:43:30|3011.28|3003.58|3010.92|3003.22|3011.38|3003.68|3010.71|3003.01|22
1647942220000|2022-03-22 09:43:40|3010.97|3003.27|3011.47|3003.77|3011.47|3003.77|3010.87|3003.17|7
1647942230000|2022-03-22 09:43:50|3011.27|3003.57|3011.55|3003.85|3012.49|3004.79|3011.27|3003.57|28
1647942240000|2022-03-22 09:44:00|3011.46|3003.76|3011.39|3003.69|3012.57|3004.87|3011.39|3003.69|27
1647942250000|2022-03-22 09:44:10|3011.53|3003.83|3011.48|3003.78|3012.85|3005.15|3011.17|3003.47|24
1647942260000|2022-03-22 09:44:20|3011.63|3003.93|3012.23|3004.53|3014.17|3006.47|3011.38|3003.68|23
1647942270000|2022-03-22 09:44:30|3012.22|3004.52|3013.77|3006.07|3014.17|3006.47|3012.22|3004.52|33
1647942280000|2022-03-22 09:44:40|3013.67|3005.97|3013.31|3005.61|3013.81|3006.11|3013.27|3005.57|31
1647942290000|2022-03-22 09:44:50|3013.09|3005.39|3013.44|3005.74|3013.55|3005.85|3013.09|3005.39|17
1647942300000|2022-03-22 09:45:00|3013.26|3005.56|3013.48|3005.78|3013.59|3005.89|3013.26|3005.56|10
1647942310000|2022-03-22 09:45:10|3013.57|3005.87|3014.05|3006.35|3014.29|3006.59|3013.37|3005.67|26
1647942320000|2022-03-22 09:45:20|3014.18|3006.48|3014.69|3006.99|3014.81|3007.11|3014.05|3006.35|25
1647942330000|2022-03-22 09:45:30|3014.73|3007.03|3014.86|3007.16|3014.86|3007.16|3014.05|3006.35|30
1647942340000|2022-03-22 09:45:40|3014.66|3006.96|3014.46|3006.76|3014.84|3007.14|3014.13|3006.43|30
1647942350000|2022-03-22 09:45:50|3014.35|3006.65|3013.97|3006.27|3014.37|3006.67|3013.85|3006.15|23
1647942360000|2022-03-22 09:46:00|3014.11|3006.41|3014.02|3006.32|3014.31|3006.61|3013.82|3006.12|32
1647942370000|2022-03-22 09:46:10|3014|3006.3|3013.34|3005.64|3014.63|3006.93|3013.34|3005.64|35
1647942380000|2022-03-22 09:46:20|3013.59|3005.89|3013.66|3005.96|3013.85|3006.15|3013.32|3005.62|20
1647942390000|2022-03-22 09:46:30|3013.36|3005.66|3013.04|3005.34|3013.66|3005.96|3013.04|3005.34|8
1647942400000|2022-03-22 09:46:40|3013.05|3005.35|3013.61|3005.91|3013.82|3006.12|3013.05|3005.35|26
1647942410000|2022-03-22 09:46:50|3013.36|3005.66|3013.72|3006.02|3013.81|3006.11|3013.25|3005.55|25
1647942420000|2022-03-22 09:47:00|3013.83|3006.13|3013.6|3005.9|3014.01|3006.31|3013.22|3005.52|33
1647942430000|2022-03-22 09:47:10|3013.49|3005.79|3012.89|3005.19|3013.49|3005.79|3012.83|3005.13|27
1647942440000|2022-03-22 09:47:20|3012.9|3005.2|3012.04|3004.34|3012.9|3005.2|3012.04|3004.34|11
1647942450000|2022-03-22 09:47:30|3011.98|3004.28|3011.86|3004.16|3012.01|3004.31|3011.56|3003.86|24
1647942460000|2022-03-22 09:47:40|3011.88|3004.18|3011.6|3003.9|3011.95|3004.25|3011.54|3003.84|16
1647942470000|2022-03-22 09:47:50|3011.67|3003.97|3012.24|3004.54|3012.24|3004.54|3011.67|3003.97|18
1647942480000|2022-03-22 09:48:00|3012.29|3004.59|3012.53|3004.83|3012.75|3005.05|3011.77|3004.07|9
1647942490000|2022-03-22 09:48:10|3012.14|3004.44|3013.01|3005.31|3013.12|3005.42|3011.4|3003.7|21
1647942500000|2022-03-22 09:48:20|3012.86|3005.16|3013.3|3005.6|3013.61|3005.91|3012.76|3005.06|30
1647942510000|2022-03-22 09:48:30|3013.34|3005.64|3013.21|3005.51|3013.44|3005.74|3012.94|3005.24|28
1647942520000|2022-03-22 09:48:40|3013.26|3005.56|3013.16|3005.46|3013.67|3005.97|3012.91|3005.21|31
1647942530000|2022-03-22 09:48:50|3013.15|3005.45|3012.48|3004.78|3013.59|3005.89|3012.19|3004.49|35
1647942540000|2022-03-22 09:49:00|3012.47|3004.77|3012.78|3005.08|3013.9|3006.2|3012.18|3004.48|32
1647942550000|2022-03-22 09:49:10|3012.88|3005.18|3013.19|3005.49|3014.03|3006.33|3012.65|3004.95|25
1647942560000|2022-03-22 09:49:20|3013.1|3005.4|3012.4|3004.7|3013.43|3005.73|3012.4|3004.7|20
1647942570000|2022-03-22 09:49:30|3013.14|3005.44|3012.74|3005.04|3013.31|3005.61|3012.69|3004.99|17
1647942580000|2022-03-22 09:49:40|3012.68|3004.98|3013.23|3005.53|3013.23|3005.53|3012.67|3004.97|12
1647942590000|2022-03-22 09:49:50|3012.68|3004.98|3013.13|3005.43|3013.59|3005.89|3012.35|3004.65|30
1647942600000|2022-03-22 09:50:00|3013.08|3005.38|3012.66|3004.96|3013.38|3005.68|3012.15|3004.45|26
1647942610000|2022-03-22 09:50:10|3012.65|3004.95|3012.52|3004.82|3012.88|3005.18|3012.36|3004.66|27
1647942620000|2022-03-22 09:50:20|3012.83|3005.13|3013.15|3005.45|3013.6|3005.9|3012.83|3005.13|30
1647942630000|2022-03-22 09:50:30|3012.95|3005.25|3013.95|3006.25|3013.95|3006.25|3012.9|3005.2|24
1647942640000|2022-03-22 09:50:40|3013.82|3006.12|3013.16|3005.46|3013.95|3006.25|3013.01|3005.31|16
1647942650000|2022-03-22 09:50:50|3013.18|3005.48|3013.14|3005.44|3014.35|3006.65|3012.91|3005.21|19
1647942660000|2022-03-22 09:51:00|3013.21|3005.51|3013.27|3005.57|3013.33|3005.63|3013.01|3005.31|22
1647942670000|2022-03-22 09:51:10|3013.33|3005.63|3013.15|3005.45|3014.24|3006.54|3013.02|3005.32|34
1647942680000|2022-03-22 09:51:20|3013.2|3005.5|3012.99|3005.29|3014.07|3006.37|3012.83|3005.13|37
1647942690000|2022-03-22 09:51:30|3013.02|3005.32|3013.17|3005.47|3013.25|3005.55|3012.84|3005.14|31
1647942700000|2022-03-22 09:51:40|3012.73|3005.03|3013.05|3005.35|3014.05|3006.35|3012.73|3005.03|22
1647942710000|2022-03-22 09:51:50|3012.92|3005.22|3013.97|3006.27|3014.36|3006.66|3012.92|3005.22|25
1647942720000|2022-03-22 09:52:00|3013.96|3006.26|3014.06|3006.36|3014.35|3006.65|3012.97|3005.27|28
1647942730000|2022-03-22 09:52:10|3014.05|3006.35|3013.67|3005.97|3014.29|3006.59|3013.45|3005.75|23
1647942740000|2022-03-22 09:52:20|3013.66|3005.96|3013.59|3005.89|3013.74|3006.04|3013.53|3005.83|26
1647942750000|2022-03-22 09:52:30|3013.53|3005.83|3013.7|3006|3014.08|3006.38|3013.04|3005.34|23
1647942760000|2022-03-22 09:52:40|3013.71|3006.01|3013.79|3006.09|3014.01|3006.31|3013.71|3006.01|21
1647942770000|2022-03-22 09:52:50|3013.78|3006.08|3014.24|3006.54|3014.24|3006.54|3013.56|3005.86|20
1647942780000|2022-03-22 09:53:00|3014.25|3006.55|3013.76|3006.06|3014.26|3006.56|3013.6|3005.9|29
1647942790000|2022-03-22 09:53:10|3013.93|3006.23|3013.76|3006.06|3014.09|3006.39|3013.76|3006.06|20
1647942800000|2022-03-22 09:53:20|3013.75|3006.05|3013.78|3006.08|3014.41|3006.71|3013.55|3005.85|22
1647942810000|2022-03-22 09:53:30|3013.52|3005.82|3013.78|3006.08|3013.8|3006.1|3013.28|3005.58|18
1647942820000|2022-03-22 09:53:40|3013.77|3006.07|3013.8|3006.1|3013.98|3006.28|3013.56|3005.86|20
1647942830000|2022-03-22 09:53:50|3013.78|3006.08|3013.18|3005.48|3013.78|3006.08|3013.18|3005.48|26
1647942840000|2022-03-22 09:54:00|3013.19|3005.49|3013.39|3005.69|3013.68|3005.98|3013.18|3005.48|31
1647942850000|2022-03-22 09:54:10|3013.36|3005.66|3013.52|3005.82|3013.53|3005.83|3013.36|3005.66|17
1647942860000|2022-03-22 09:54:20|3013.53|3005.83|3013.51|3005.81|3013.61|3005.91|3013.08|3005.38|24
1647942870000|2022-03-22 09:54:30|3013.48|3005.78|3013.13|3005.43|3013.48|3005.78|3012.45|3004.75|21
1647942880000|2022-03-22 09:54:40|3012.95|3005.25|3012.29|3004.59|3013.02|3005.32|3012.26|3004.56|32
1647942890000|2022-03-22 09:54:50|3012.5|3004.8|3012.85|3005.15|3014.24|3006.54|3012.5|3004.8|17
1647942900000|2022-03-22 09:55:00|3013.14|3005.44|3013.32|3005.62|3013.74|3006.04|3012.85|3005.15|14
1647942910000|2022-03-22 09:55:10|3013.41|3005.71|3013.75|3006.05|3013.75|3006.05|3013.32|3005.62|6
1647942920000|2022-03-22 09:55:20|3013.64|3005.94|3013.42|3005.72|3013.89|3006.19|3013.42|3005.72|18
1647942930000|2022-03-22 09:55:30|3013.51|3005.81|3014.2|3006.5|3014.64|3006.94|3013.42|3005.72|20
1647942940000|2022-03-22 09:55:40|3014.11|3006.41|3014.73|3007.03|3015.13|3007.43|3014.11|3006.41|21
1647942950000|2022-03-22 09:55:50|3014.72|3007.02|3014.26|3006.56|3014.73|3007.03|3014.13|3006.43|27
1647942960000|2022-03-22 09:56:00|3014.13|3006.43|3013.19|3005.49|3014.41|3006.71|3012.83|3005.13|33
1647942970000|2022-03-22 09:56:10|3013.01|3005.31|3011.32|3003.62|3013.01|3005.31|3010.19|3002.49|38
1647942980000|2022-03-22 09:56:20|3010.95|3003.25|3010.37|3002.67|3011.42|3003.72|3010.34|3002.64|28
1647942990000|2022-03-22 09:56:30|3010.43|3002.73|3010.55|3002.85|3010.68|3002.98|3010.12|3002.42|32
1647943000000|2022-03-22 09:56:40|3010.38|3002.68|3009.3|3001.6|3010.58|3002.88|3009.29|3001.59|32
1647943010000|2022-03-22 09:56:50|3009.21|3001.51|3009.35|3001.65|3009.54|3001.84|3009.03|3001.33|32
1647943020000|2022-03-22 09:57:00|3009.59|3001.89|3011.24|3003.54|3011.25|3003.55|3009.38|3001.68|34
1647943030000|2022-03-22 09:57:10|3011.25|3003.55|3010.54|3002.84|3011.4|3003.7|3010.07|3002.37|25
1647943040000|2022-03-22 09:57:20|3010.49|3002.79|3010.73|3003.03|3011.4|3003.7|3010.49|3002.79|15
1647943050000|2022-03-22 09:57:30|3010.75|3003.05|3010.71|3003.01|3010.86|3003.16|3010.71|3003.01|21
1647943060000|2022-03-22 09:57:40|3010.72|3003.02|3010.75|3003.05|3010.77|3003.07|3010.67|3002.97|20
1647943070000|2022-03-22 09:57:50|3010.77|3003.07|3010.26|3002.56|3010.78|3003.08|3010.25|3002.55|18
1647943080000|2022-03-22 09:58:00|3010.25|3002.55|3010.24|3002.54|3010.41|3002.71|3010.24|3002.54|23
1647943090000|2022-03-22 09:58:10|3010.28|3002.58|3010.39|3002.69|3010.41|3002.71|3010.28|3002.58|16
1647943100000|2022-03-22 09:58:20|3010.38|3002.68|3009.35|3001.65|3010.38|3002.68|3009.34|3001.64|30
1647943110000|2022-03-22 09:58:30|3009.39|3001.69|3009.95|3002.25|3010.86|3003.16|3009.39|3001.69|27
1647943120000|2022-03-22 09:58:40|3009.92|3002.22|3009.77|3002.07|3010.8|3003.1|3009.72|3002.02|31
1647943130000|2022-03-22 09:58:50|3009.78|3002.08|3009.99|3002.29|3010.31|3002.61|3009.69|3001.99|16
1647943140000|2022-03-22 09:59:00|3009.96|3002.26|3009.69|3001.99|3010.69|3002.99|3009.64|3001.94|30
1647943150000|2022-03-22 09:59:10|3009.68|3001.98|3010.77|3003.07|3010.77|3003.07|3009.66|3001.96|21
1647943160000|2022-03-22 09:59:20|3010.48|3002.78|3010.76|3003.06|3010.76|3003.06|3009.72|3002.02|24
1647943170000|2022-03-22 09:59:30|3009.76|3002.06|3009.85|3002.15|3010.79|3003.09|3009.6|3001.9|23
1647943180000|2022-03-22 09:59:40|3010.22|3002.52|3010.12|3002.42|3010.46|3002.76|3009.84|3002.14|24
1647943190000|2022-03-22 09:59:50|3009.98|3002.28|3010.27|3002.57|3011.17|3003.47|3009.81|3002.11|18
1647943200000|2022-03-22 10:00:00|3010.31|3002.61|3010.12|3002.42|3010.94|3003.24|3010|3002.3|31
1647943210000|2022-03-22 10:00:10|3010.16|3002.46|3009.85|3002.15|3010.45|3002.75|3009.62|3001.92|17
1647943220000|2022-03-22 10:00:20|3010.38|3002.68|3010.77|3003.07|3011|3003.3|3009.96|3002.26|29
1647943230000|2022-03-22 10:00:30|3010.78|3003.08|3010.06|3002.36|3010.84|3003.14|3010.06|3002.36|23
1647943240000|2022-03-22 10:00:40|3010.18|3002.48|3009.63|3001.93|3010.25|3002.55|3009.61|3001.91|15
1647943250000|2022-03-22 10:00:50|3009.62|3001.92|3009.77|3002.07|3009.99|3002.29|3009.59|3001.89|22
1647943260000|2022-03-22 10:01:00|3009.85|3002.15|3009.54|3001.84|3009.91|3002.21|3009.45|3001.75|21
1647943270000|2022-03-22 10:01:10|3009.51|3001.81|3009.59|3001.89|3009.89|3002.19|3009.5|3001.8|31
1647943280000|2022-03-22 10:01:20|3009.5|3001.8|3009.86|3002.16|3009.97|3002.27|3009.4|3001.7|27
1647943290000|2022-03-22 10:01:30|3009.84|3002.14|3010.11|3002.41|3010.15|3002.45|3009.59|3001.89|17
1647943300000|2022-03-22 10:01:40|3010.02|3002.32|3010.51|3002.81|3010.76|3003.06|3009.77|3002.07|29
1647943310000|2022-03-22 10:01:50|3010.52|3002.82|3009.52|3001.82|3010.52|3002.82|3009.52|3001.82|21
1647943320000|2022-03-22 10:02:00|3009.84|3002.14|3009.64|3001.94|3010.21|3002.51|3009.42|3001.72|33
1647943330000|2022-03-22 10:02:10|3009.63|3001.93|3008.73|3001.03|3009.73|3002.03|3008.47|3000.77|34
1647943340000|2022-03-22 10:02:20|3008.7|3001|3006.84|2999.14|3008.73|3001.03|3006.84|2999.14|35
1647943350000|2022-03-22 10:02:30|3006.88|2999.18|3007.62|2999.92|3007.62|2999.92|3006.44|2998.74|36
1647943360000|2022-03-22 10:02:40|3007.63|2999.93|3008.23|3000.53|3008.29|3000.59|3007.63|2999.93|31
1647943370000|2022-03-22 10:02:50|3008.2|3000.5|3008.56|3000.86|3008.56|3000.86|3008.08|3000.38|17
1647943380000|2022-03-22 10:03:00|3008.66|3000.96|3008.75|3001.05|3008.87|3001.17|3008.38|3000.68|21
1647943390000|2022-03-22 10:03:10|3008.74|3001.04|3008.39|3000.69|3008.8|3001.1|3008.39|3000.69|23
1647943400000|2022-03-22 10:03:20|3008.4|3000.7|3009.26|3001.56|3009.49|3001.79|3008.39|3000.69|32
1647943410000|2022-03-22 10:03:30|3008.99|3001.29|3008.88|3001.18|3009.03|3001.33|3008.88|3001.18|17
1647943420000|2022-03-22 10:03:40|3008.87|3001.17|3008.88|3001.18|3009.11|3001.41|3008.19|3000.49|33
1647943430000|2022-03-22 10:03:50|3008.86|3001.16|3007.76|3000.06|3008.86|3001.16|3007.53|2999.83|35
1647943440000|2022-03-22 10:04:00|3007.74|3000.04|3007.29|2999.59|3008.24|3000.54|3007.25|2999.55|29
1647943450000|2022-03-22 10:04:10|3007.33|2999.63|3007.91|3000.21|3008.29|3000.59|3007.09|2999.39|27
1647943460000|2022-03-22 10:04:20|3007.98|3000.28|3009.09|3001.39|3009.37|3001.67|3007.98|3000.28|35
1647943470000|2022-03-22 10:04:30|3009.08|3001.38|3008.66|3000.96|3009.59|3001.89|3008.45|3000.75|23
1647943480000|2022-03-22 10:04:40|3008.56|3000.86|3008.39|3000.69|3009.01|3001.31|3008.07|3000.37|29
1647943490000|2022-03-22 10:04:50|3008.34|3000.64|3008.33|3000.63|3008.61|3000.91|3008.21|3000.51|22
1647943500000|2022-03-22 10:05:00|3008.24|3000.54|3008.24|3000.54|3008.54|3000.84|3008.1|3000.4|27
1647943510000|2022-03-22 10:05:10|3008.15|3000.45|3007.23|2999.53|3008.2|3000.5|3007.18|2999.48|31
1647943520000|2022-03-22 10:05:20|3007.28|2999.58|3007.19|2999.49|3007.28|2999.58|3007|2999.3|28
1647943530000|2022-03-22 10:05:30|3007.12|2999.42|3007.87|3000.17|3008.68|3000.98|3007|2999.3|36
1647943540000|2022-03-22 10:05:40|3007.84|3000.14|3007.38|2999.68|3007.88|3000.18|3007.18|2999.48|39
1647943550000|2022-03-22 10:05:50|3007.39|2999.69|3006.04|2998.34|3007.69|2999.99|3005.95|2998.25|35
1647943560000|2022-03-22 10:06:00|3006.03|2998.33|3005.59|2997.89|3006.12|2998.42|3005.59|2997.89|24
1647943570000|2022-03-22 10:06:10|3005.6|2997.9|3005.64|2997.94|3005.64|2997.94|3004.98|2997.28|12
1647943580000|2022-03-22 10:06:20|3005.61|2997.91|3005.81|2998.11|3006.26|2998.56|3005.61|2997.91|27
1647943590000|2022-03-22 10:06:30|3005.87|2998.17|3005.74|2998.04|3005.87|2998.17|3005.74|2998.04|6
1647943600000|2022-03-22 10:06:40|3005.73|2998.03|3005.71|2998.01|3005.73|2998.03|3005.39|2997.69|26
1647943610000|2022-03-22 10:06:50|3005.63|2997.93|3005.1|2997.4|3005.72|2998.02|3005.07|2997.37|26
1647943620000|2022-03-22 10:07:00|3005.09|2997.39|3006.24|2998.54|3006.38|2998.68|3005.09|2997.39|24
1647943630000|2022-03-22 10:07:10|3006.23|2998.53|3008|3000.3|3008.91|3001.21|3005.93|2998.23|34
1647943640000|2022-03-22 10:07:20|3008.61|3000.91|3008.27|3000.57|3008.82|3001.12|3007.78|3000.08|28
1647943650000|2022-03-22 10:07:30|3008.29|3000.59|3008.18|3000.48|3008.49|3000.79|3007.88|3000.18|27
1647943660000|2022-03-22 10:07:40|3008.16|3000.46|3008.73|3001.03|3009.82|3002.12|3007.95|3000.25|33
1647943670000|2022-03-22 10:07:50|3008.37|3000.67|3008.68|3000.98|3008.99|3001.29|3008.31|3000.61|21
1647943680000|2022-03-22 10:08:00|3008.78|3001.08|3009.12|3001.42|3009.18|3001.48|3008.68|3000.98|18
1647943690000|2022-03-22 10:08:10|3009.04|3001.34|3009.15|3001.45|3009.15|3001.45|3008.7|3001|20
1647943700000|2022-03-22 10:08:20|3009.08|3001.38|3009.42|3001.72|3009.54|3001.84|3009.08|3001.38|18
1647943710000|2022-03-22 10:08:30|3009.51|3001.81|3009.25|3001.55|3009.65|3001.95|3008.93|3001.23|27
1647943720000|2022-03-22 10:08:40|3009.24|3001.54|3008.81|3001.11|3009.3|3001.6|3008.8|3001.1|16
1647943730000|2022-03-22 10:08:50|3008.8|3001.1|3007.9|3000.2|3009.08|3001.38|3007.9|3000.2|28
1647943740000|2022-03-22 10:09:00|3008.06|3000.36|3007.94|3000.24|3008.63|3000.93|3007.83|3000.13|29
1647943750000|2022-03-22 10:09:10|3007.97|3000.27|3008|3000.3|3008.61|3000.91|3007.81|3000.11|31
1647943760000|2022-03-22 10:09:20|3008.1|3000.4|3008.2|3000.5|3008.22|3000.52|3007.84|3000.14|22
1647943770000|2022-03-22 10:09:30|3008.25|3000.55|3008.07|3000.37|3008.87|3001.17|3008.07|3000.37|31
1647943780000|2022-03-22 10:09:40|3008|3000.3|3008.28|3000.58|3008.48|3000.78|3007.87|3000.17|35
1647943790000|2022-03-22 10:09:50|3008.36|3000.66|3008.51|3000.81|3008.51|3000.81|3007.74|3000.04|21
1647943800000|2022-03-22 10:10:00|3008.03|3000.33|3006.9|2999.2|3008.45|3000.75|3006.9|2999.2|36
1647943810000|2022-03-22 10:10:10|3006.92|2999.22|3006.47|2998.77|3007.48|2999.78|3006.38|2998.68|32
1647943820000|2022-03-22 10:10:20|3006.46|2998.76|3005.67|2997.97|3006.9|2999.2|3005.67|2997.97|34
1647943830000|2022-03-22 10:10:30|3005.76|2998.06|3005.39|2997.69|3006.24|2998.54|3005.32|2997.62|33
1647943840000|2022-03-22 10:10:40|3005.5|2997.8|3005.86|2998.16|3006.05|2998.35|3005.35|2997.65|21
1647943850000|2022-03-22 10:10:50|3005.85|2998.15|3005.28|2997.58|3005.9|2998.2|3005.28|2997.58|20
1647943860000|2022-03-22 10:11:00|3005.34|2997.64|3006.05|2998.35|3006.05|2998.35|3005.33|2997.63|15
1647943870000|2022-03-22 10:11:10|3006.04|2998.34|3006.39|2998.69|3006.79|2999.09|3005.99|2998.29|21
1647943880000|2022-03-22 10:11:20|3006.21|2998.51|3007.28|2999.58|3007.8|3000.1|3006.21|2998.51|29
1647943890000|2022-03-22 10:11:30|3007.78|3000.08|3008.57|3000.87|3008.57|3000.87|3007.27|2999.57|34
1647943900000|2022-03-22 10:11:40|3008.59|3000.89|3009.39|3001.69|3009.83|3002.13|3008.28|3000.58|31
1647943910000|2022-03-22 10:11:50|3009.38|3001.68|3009.82|3002.12|3009.98|3002.28|3009.26|3001.56|24
1647943920000|2022-03-22 10:12:00|3009.83|3002.13|3010.1|3002.4|3010.16|3002.46|3009.79|3002.09|23
1647943930000|2022-03-22 10:12:10|3010.11|3002.41|3010.78|3003.08|3010.79|3003.09|3010.11|3002.41|28
1647943940000|2022-03-22 10:12:20|3010.64|3002.94|3012.27|3004.57|3012.33|3004.63|3010.56|3002.86|32
1647943950000|2022-03-22 10:12:30|3012.25|3004.55|3011.77|3004.07|3012.25|3004.55|3011.61|3003.91|33
1647943960000|2022-03-22 10:12:40|3012.01|3004.31|3013.28|3005.58|3014.07|3006.37|3011.62|3003.92|31
1647943970000|2022-03-22 10:12:50|3013.32|3005.62|3013.49|3005.79|3013.78|3006.08|3013.01|3005.31|33
1647943980000|2022-03-22 10:13:00|3013.38|3005.68|3013.29|3005.59|3013.48|3005.78|3012.66|3004.96|38
1647943990000|2022-03-22 10:13:10|3012.72|3005.02|3012.82|3005.12|3013.11|3005.41|3012.49|3004.79|31
1647944000000|2022-03-22 10:13:20|3012.68|3004.98|3011.52|3003.82|3012.73|3005.03|3011.05|3003.35|35
1647944010000|2022-03-22 10:13:30|3011.41|3003.71|3011.43|3003.73|3011.51|3003.81|3011.09|3003.39|23
1647944020000|2022-03-22 10:13:40|3011.49|3003.79|3011.74|3004.04|3011.83|3004.13|3011.49|3003.79|9
1647944030000|2022-03-22 10:13:50|3011.84|3004.14|3012.39|3004.69|3013.39|3005.69|3011.17|3003.47|21
1647944040000|2022-03-22 10:14:00|3012.38|3004.68|3012.4|3004.7|3012.66|3004.96|3012.35|3004.65|33
1647944050000|2022-03-22 10:14:10|3012.42|3004.72|3012.84|3005.14|3012.98|3005.28|3012.38|3004.68|31
1647944060000|2022-03-22 10:14:20|3012.81|3005.11|3012.61|3004.91|3012.81|3005.11|3012.46|3004.76|30
1647944070000|2022-03-22 10:14:30|3012.62|3004.92|3011.61|3003.91|3012.62|3004.92|3011.54|3003.84|24
1647944080000|2022-03-22 10:14:40|3011.67|3003.97|3012.7|3005|3013.32|3005.62|3011.67|3003.97|30
1647944090000|2022-03-22 10:14:50|3012.13|3004.43|3012.64|3004.94|3013.49|3005.79|3011.85|3004.15|22
1647944100000|2022-03-22 10:15:00|3012.82|3005.12|3013.28|3005.58|3013.35|3005.65|3012.41|3004.71|11
1647944110000|2022-03-22 10:15:10|3012.73|3005.03|3011.84|3004.14|3012.73|3005.03|3011.68|3003.98|34
1647944120000|2022-03-22 10:15:20|3011.82|3004.12|3011.97|3004.27|3012.53|3004.83|3011.53|3003.83|38
1647944130000|2022-03-22 10:15:30|3012.07|3004.37|3011.74|3004.04|3012.47|3004.77|3011.59|3003.89|24
1647944140000|2022-03-22 10:15:40|3011.72|3004.02|3011.79|3004.09|3012.16|3004.46|3011.6|3003.9|22
1647944150000|2022-03-22 10:15:50|3012.92|3005.22|3012.77|3005.07|3012.92|3005.22|3011.9|3004.2|24
1647944160000|2022-03-22 10:16:00|3012.88|3005.18|3012.66|3004.96|3012.88|3005.18|3012.66|3004.96|25
1647944170000|2022-03-22 10:16:10|3012.67|3004.97|3012.56|3004.86|3012.84|3005.14|3012.56|3004.86|31
1647944180000|2022-03-22 10:16:20|3012.55|3004.85|3012.42|3004.72|3012.72|3005.02|3012.42|3004.72|29
1647944190000|2022-03-22 10:16:30|3012.43|3004.73|3012.44|3004.74|3012.64|3004.94|3012.43|3004.73|28
1647944200000|2022-03-22 10:16:40|3012.47|3004.77|3011.75|3004.05|3012.47|3004.77|3011.63|3003.93|13
1647944210000|2022-03-22 10:16:50|3011.95|3004.25|3012.33|3004.63|3012.4|3004.7|3011.83|3004.13|35
1647944220000|2022-03-22 10:17:00|3012.22|3004.52|3012.09|3004.39|3012.41|3004.71|3012.05|3004.35|29
1647944230000|2022-03-22 10:17:10|3012.1|3004.4|3012.34|3004.64|3012.79|3005.09|3012.1|3004.4|17
1647944240000|2022-03-22 10:17:20|3012.36|3004.66|3012.08|3004.38|3012.59|3004.89|3012.08|3004.38|19
1647944250000|2022-03-22 10:17:30|3012.09|3004.39|3012.13|3004.43|3012.64|3004.94|3012.09|3004.39|17
1647944260000|2022-03-22 10:17:40|3012.17|3004.47|3012.28|3004.58|3012.43|3004.73|3012.11|3004.41|21
1647944270000|2022-03-22 10:17:50|3012.22|3004.52|3012.51|3004.81|3012.51|3004.81|3011.82|3004.12|18
1647944280000|2022-03-22 10:18:00|3012.52|3004.82|3011.93|3004.23|3012.52|3004.82|3011.79|3004.09|17
1647944290000|2022-03-22 10:18:10|3011.9|3004.2|3012.13|3004.43|3012.13|3004.43|3011.89|3004.19|10
1647944300000|2022-03-22 10:18:20|3012.15|3004.45|3008.64|3000.94|3012.38|3004.68|3006.75|2999.05|34
1647944310000|2022-03-22 10:18:30|3008.67|3000.97|3009.34|3001.64|3009.6|3001.9|3008.47|3000.77|33
1647944320000|2022-03-22 10:18:40|3009.63|3001.93|3008.78|3001.08|3009.63|3001.93|3008.74|3001.04|37
1647944330000|2022-03-22 10:18:50|3009.38|3001.68|3008.82|3001.12|3009.38|3001.68|3008.48|3000.78|39
1647944340000|2022-03-22 10:19:00|3008.81|3001.11|3010.09|3002.39|3010.94|3003.24|3008.54|3000.84|29
1647944350000|2022-03-22 10:19:10|3010.05|3002.35|3011.05|3003.35|3011.96|3004.26|3009.96|3002.26|39
1647944360000|2022-03-22 10:19:20|3011.02|3003.32|3010.48|3002.78|3011.02|3003.32|3009.5|3001.8|33
1647944370000|2022-03-22 10:19:30|3010.25|3002.55|3010.3|3002.6|3011.02|3003.32|3010.19|3002.49|22
1647944380000|2022-03-22 10:19:40|3010.53|3002.83|3010.43|3002.73|3011.57|3003.87|3010.31|3002.61|31
1647944390000|2022-03-22 10:19:50|3010.84|3003.14|3010.7|3003|3011.69|3003.99|3010.47|3002.77|21
1647944400000|2022-03-22 10:20:00|3010.78|3003.08|3011.85|3004.15|3011.85|3004.15|3010.51|3002.81|17
1647944410000|2022-03-22 10:20:10|3011.74|3004.04|3011.89|3004.19|3012.25|3004.55|3010.85|3003.15|25
1647944420000|2022-03-22 10:20:20|3012.21|3004.51|3011.45|3003.75|3012.29|3004.59|3011.45|3003.75|34
1647944430000|2022-03-22 10:20:30|3011.58|3003.88|3012.03|3004.33|3012.31|3004.61|3011.32|3003.62|28
1647944440000|2022-03-22 10:20:40|3012.12|3004.42|3013.92|3006.22|3013.92|3006.22|3012.09|3004.39|31
1647944450000|2022-03-22 10:20:50|3013.88|3006.18|3014.92|3007.22|3014.92|3007.22|3013.41|3005.71|24
1647944460000|2022-03-22 10:21:00|3015.06|3007.36|3015.92|3008.22|3016.8|3009.1|3014.59|3006.89|40
1647944470000|2022-03-22 10:21:10|3015.84|3008.14|3016.06|3008.36|3016.06|3008.36|3015.2|3007.5|22
1647944480000|2022-03-22 10:21:20|3016|3008.3|3015.96|3008.26|3016.09|3008.39|3015.89|3008.19|15
1647944490000|2022-03-22 10:21:30|3016|3008.3|3016.22|3008.52|3016.27|3008.57|3015.97|3008.27|22
1647944500000|2022-03-22 10:21:40|3016.21|3008.51|3016.12|3008.42|3016.24|3008.54|3016.12|3008.42|17
1647944510000|2022-03-22 10:21:50|3016.11|3008.41|3016.17|3008.47|3016.38|3008.68|3015.76|3008.06|22
1647944520000|2022-03-22 10:22:00|3016.21|3008.51|3015.85|3008.15|3016.21|3008.51|3015.76|3008.06|29
1647944530000|2022-03-22 10:22:10|3015.84|3008.14|3016.35|3008.65|3016.46|3008.76|3015.84|3008.14|16
1647944540000|2022-03-22 10:22:20|3016.52|3008.82|3015.34|3007.64|3016.52|3008.82|3015.34|3007.64|23
1647944550000|2022-03-22 10:22:30|3015.35|3007.65|3014.98|3007.28|3015.45|3007.75|3014.76|3007.06|32
1647944560000|2022-03-22 10:22:40|3015.04|3007.34|3014.84|3007.14|3015.29|3007.59|3014.73|3007.03|19
1647944570000|2022-03-22 10:22:50|3014.74|3007.04|3014.8|3007.1|3015.29|3007.59|3014.74|3007.04|12
1647944580000|2022-03-22 10:23:00|3014.82|3007.12|3016.29|3008.59|3016.29|3008.59|3014.75|3007.05|27
1647944590000|2022-03-22 10:23:10|3016.39|3008.69|3015.57|3007.87|3016.6|3008.9|3015.45|3007.75|29
1647944600000|2022-03-22 10:23:20|3015.61|3007.91|3016.02|3008.32|3016.07|3008.37|3015.55|3007.85|22
1647944610000|2022-03-22 10:23:30|3016.07|3008.37|3016.41|3008.71|3016.53|3008.83|3015.86|3008.16|19
1647944620000|2022-03-22 10:23:40|3016.39|3008.69|3016.35|3008.65|3016.98|3009.28|3016.13|3008.43|28
1647944630000|2022-03-22 10:23:50|3016.33|3008.63|3016.35|3008.65|3016.48|3008.78|3016.13|3008.43|26
1647944640000|2022-03-22 10:24:00|3016.36|3008.66|3019.01|3011.31|3019.4|3011.7|3015.79|3008.09|31
1647944650000|2022-03-22 10:24:10|3018.57|3010.87|3015.34|3007.64|3018.57|3010.87|3015.34|3007.64|38
1647944660000|2022-03-22 10:24:20|3015.19|3007.49|3016.18|3008.48|3016.58|3008.88|3015.16|3007.46|38
1647944670000|2022-03-22 10:24:30|3016.17|3008.47|3014.46|3006.76|3016.25|3008.55|3013.35|3005.65|37
1647944680000|2022-03-22 10:24:40|3014.41|3006.71|3015.56|3007.86|3015.65|3007.95|3013.58|3005.88|39
1647944690000|2022-03-22 10:24:50|3015.49|3007.79|3015.5|3007.8|3015.5|3007.8|3014.66|3006.96|33
1647944700000|2022-03-22 10:25:00|3015.49|3007.79|3015.01|3007.31|3016.39|3008.69|3014.43|3006.73|36
1647944710000|2022-03-22 10:25:10|3015.12|3007.42|3014.49|3006.79|3015.29|3007.59|3014.15|3006.45|37
1647944720000|2022-03-22 10:25:20|3014.35|3006.65|3014.5|3006.8|3014.82|3007.12|3014.08|3006.38|34
1647944730000|2022-03-22 10:25:30|3014.51|3006.81|3014.97|3007.27|3015.07|3007.37|3014.18|3006.48|33
1647944740000|2022-03-22 10:25:40|3014.9|3007.2|3014.38|3006.68|3015.2|3007.5|3014.37|3006.67|31
1647944750000|2022-03-22 10:25:50|3014.39|3006.69|3014.69|3006.99|3014.94|3007.24|3014.39|3006.69|26
1647944760000|2022-03-22 10:26:00|3014.72|3007.02|3014.81|3007.11|3014.96|3007.26|3014.68|3006.98|20
1647944770000|2022-03-22 10:26:10|3014.87|3007.17|3014.58|3006.88|3014.87|3007.17|3014.22|3006.52|24
1647944780000|2022-03-22 10:26:20|3014.55|3006.85|3014.47|3006.77|3014.61|3006.91|3014.46|3006.76|25
1647944790000|2022-03-22 10:26:30|3014.57|3006.87|3014.56|3006.86|3015|3007.3|3014.44|3006.74|20
1647944800000|2022-03-22 10:26:40|3014.71|3007.01|3014.29|3006.59|3015.08|3007.38|3013.4|3005.7|33
1647944810000|2022-03-22 10:26:50|3014.17|3006.47|3013.6|3005.9|3014.23|3006.53|3013.07|3005.37|35
1647944820000|2022-03-22 10:27:00|3013.71|3006.01|3013.2|3005.5|3013.73|3006.03|3013.11|3005.41|26
1647944830000|2022-03-22 10:27:10|3013.11|3005.41|3012.63|3004.93|3013.36|3005.66|3012.63|3004.93|29
1647944840000|2022-03-22 10:27:20|3012.61|3004.91|3012.85|3005.15|3012.91|3005.21|3012.6|3004.9|33
1647944850000|2022-03-22 10:27:30|3012.84|3005.14|3011.94|3004.24|3012.84|3005.14|3011.94|3004.24|26
1647944860000|2022-03-22 10:27:40|3012|3004.3|3013.73|3006.03|3013.73|3006.03|3011.89|3004.19|28
1647944870000|2022-03-22 10:27:50|3013.85|3006.15|3013.88|3006.18|3014.05|3006.35|3013.59|3005.89|26
1647944880000|2022-03-22 10:28:00|3013.93|3006.23|3013.18|3005.48|3014.04|3006.34|3013.18|3005.48|22
1647944890000|2022-03-22 10:28:10|3013.23|3005.53|3013.46|3005.76|3014.35|3006.65|3013.06|3005.36|27
1647944900000|2022-03-22 10:28:20|3013.43|3005.73|3013.49|3005.79|3014.31|3006.61|3013.35|3005.65|30
1647944910000|2022-03-22 10:28:30|3013.99|3006.29|3013.42|3005.72|3014.17|3006.47|3013.4|3005.7|24
1647944920000|2022-03-22 10:28:40|3014|3006.3|3013.57|3005.87|3014.05|3006.35|3013.34|3005.64|22
1647944930000|2022-03-22 10:28:50|3013.45|3005.75|3014.4|3006.7|3015.13|3007.43|3013.29|3005.59|34
1647944940000|2022-03-22 10:29:00|3014.32|3006.62|3015.28|3007.58|3015.82|3008.12|3014.14|3006.44|26
1647944950000|2022-03-22 10:29:10|3015.88|3008.18|3016.09|3008.39|3016.09|3008.39|3015.49|3007.79|26
1647944960000|2022-03-22 10:29:20|3016.16|3008.46|3015.82|3008.12|3016.55|3008.85|3015.52|3007.82|35
1647944970000|2022-03-22 10:29:30|3016.41|3008.71|3016.27|3008.57|3016.58|3008.88|3015.84|3008.14|37
1647944980000|2022-03-22 10:29:40|3016.42|3008.72|3016.79|3009.09|3016.91|3009.21|3015.82|3008.12|27
1647944990000|2022-03-22 10:29:50|3016.78|3009.08|3015.95|3008.25|3016.89|3009.19|3015.92|3008.22|38
1647945000000|2022-03-22 10:30:00|3015.85|3008.15|3016.99|3009.29|3017.08|3009.38|3015.85|3008.15|37
1647945010000|2022-03-22 10:30:10|3017.06|3009.36|3017.98|3010.28|3018.55|3010.85|3016.13|3008.43|33
1647945020000|2022-03-22 10:30:20|3018.48|3010.78|3018.12|3010.42|3018.52|3010.82|3017.5|3009.8|33
1647945030000|2022-03-22 10:30:30|3018.08|3010.38|3016.95|3009.25|3018.14|3010.44|3016.24|3008.54|35
1647945040000|2022-03-22 10:30:40|3017.05|3009.35|3017.47|3009.77|3018.32|3010.62|3016.32|3008.62|34
1647945050000|2022-03-22 10:30:50|3017.46|3009.76|3018.02|3010.32|3018.27|3010.57|3016.7|3009|29
1647945060000|2022-03-22 10:31:00|3018.01|3010.31|3019.44|3011.74|3019.71|3012.01|3017.28|3009.58|40
1647945070000|2022-03-22 10:31:10|3019.56|3011.86|3018.59|3010.89|3019.56|3011.86|3018.41|3010.71|31
1647945080000|2022-03-22 10:31:20|3018.57|3010.87|3018.29|3010.59|3018.66|3010.96|3018.21|3010.51|34
1647945090000|2022-03-22 10:31:30|3018.28|3010.58|3017.77|3010.07|3018.28|3010.58|3017.4|3009.7|30
1647945100000|2022-03-22 10:31:40|3017.85|3010.15|3017.83|3010.13|3017.86|3010.16|3017.66|3009.96|27
1647945110000|2022-03-22 10:31:50|3017.8|3010.1|3017.9|3010.2|3018.45|3010.75|3017.69|3009.99|28
1647945120000|2022-03-22 10:32:00|3017.98|3010.28|3017.33|3009.63|3018.22|3010.52|3017.3|3009.6|33
1647945130000|2022-03-22 10:32:10|3018.19|3010.49|3018.81|3011.11|3018.97|3011.27|3017.68|3009.98|34
1647945140000|2022-03-22 10:32:20|3018.62|3010.92|3017.95|3010.25|3018.82|3011.12|3017.85|3010.15|36
1647945150000|2022-03-22 10:32:30|3017.81|3010.11|3017.72|3010.02|3018.8|3011.1|3017.64|3009.94|26
1647945160000|2022-03-22 10:32:40|3017.77|3010.07|3017.75|3010.05|3018.75|3011.05|3017.67|3009.97|16
1647945170000|2022-03-22 10:32:50|3017.77|3010.07|3017.41|3009.71|3018.77|3011.07|3017.29|3009.59|24
1647945180000|2022-03-22 10:33:00|3017.4|3009.7|3017.3|3009.6|3018.14|3010.44|3016.93|3009.23|32
1647945190000|2022-03-22 10:33:10|3017.98|3010.28|3017.21|3009.51|3018.11|3010.41|3017.12|3009.42|34
1647945200000|2022-03-22 10:33:20|3018.2|3010.5|3017.83|3010.13|3018.88|3011.18|3017.49|3009.79|35
1647945210000|2022-03-22 10:33:30|3017.84|3010.14|3019.8|3012.1|3019.8|3012.1|3017.64|3009.94|37
1647945220000|2022-03-22 10:33:40|3019.73|3012.03|3019.76|3012.06|3020.45|3012.75|3019.18|3011.48|36
1647945230000|2022-03-22 10:33:50|3020.42|3012.72|3020.52|3012.82|3021.56|3013.86|3020.01|3012.31|37
1647945240000|2022-03-22 10:34:00|3020.54|3012.84|3020.99|3013.29|3021.6|3013.9|3020.47|3012.77|36
1647945250000|2022-03-22 10:34:10|3021.06|3013.36|3019.23|3011.53|3021.06|3013.36|3019.23|3011.53|38
1647945260000|2022-03-22 10:34:20|3019.54|3011.84|3018.1|3010.4|3019.8|3012.1|3018|3010.3|38
1647945270000|2022-03-22 10:34:30|3018.77|3011.07|3019.03|3011.33|3019.76|3012.06|3017.83|3010.13|36
1647945280000|2022-03-22 10:34:40|3019.73|3012.03|3021.28|3013.58|3021.48|3013.78|3018.98|3011.28|38
1647945290000|2022-03-22 10:34:50|3021.4|3013.7|3022|3014.3|3022.01|3014.31|3020.49|3012.79|34
1647945300000|2022-03-22 10:35:00|3022.07|3014.37|3022.2|3014.5|3022.69|3014.99|3020.89|3013.19|37
1647945310000|2022-03-22 10:35:10|3022.16|3014.46|3021.31|3013.61|3022.19|3014.49|3020.74|3013.04|37
1647945320000|2022-03-22 10:35:20|3021.29|3013.59|3020.94|3013.24|3021.77|3014.07|3020.73|3013.03|38
1647945330000|2022-03-22 10:35:30|3020.73|3013.03|3021.27|3013.57|3021.54|3013.84|3020.73|3013.03|21
1647945340000|2022-03-22 10:35:40|3021.45|3013.75|3021.07|3013.37|3021.45|3013.75|3020.97|3013.27|28
1647945350000|2022-03-22 10:35:50|3021.23|3013.53|3021.21|3013.51|3021.35|3013.65|3020.82|3013.12|30
1647945360000|2022-03-22 10:36:00|3021.36|3013.66|3021.67|3013.97|3021.67|3013.97|3021.08|3013.38|30
1647945370000|2022-03-22 10:36:10|3021.2|3013.5|3021.75|3014.05|3021.96|3014.26|3021.2|3013.5|33
1647945380000|2022-03-22 10:36:20|3022.07|3014.37|3021.73|3014.03|3022.39|3014.69|3021.2|3013.5|36
1647945390000|2022-03-22 10:36:30|3021.8|3014.1|3021.72|3014.02|3022.13|3014.43|3021.62|3013.92|25
1647945400000|2022-03-22 10:36:40|3021.71|3014.01|3021.59|3013.89|3022.02|3014.32|3021.08|3013.38|35
1647945410000|2022-03-22 10:36:50|3022|3014.3|3021.87|3014.17|3022.09|3014.39|3021.56|3013.86|26
1647945420000|2022-03-22 10:37:00|3021.82|3014.12|3021.75|3014.05|3022.19|3014.49|3021.47|3013.77|33
1647945430000|2022-03-22 10:37:10|3021.69|3013.99|3021.69|3013.99|3021.93|3014.23|3020.99|3013.29|28
1647945440000|2022-03-22 10:37:20|3021.74|3014.04|3021.06|3013.36|3021.91|3014.21|3021.06|3013.36|16
1647945450000|2022-03-22 10:37:30|3021.13|3013.43|3021.38|3013.68|3021.41|3013.71|3020.93|3013.23|22
1647945460000|2022-03-22 10:37:40|3021.37|3013.67|3021.33|3013.63|3021.42|3013.72|3021.16|3013.46|30
1647945470000|2022-03-22 10:37:50|3021.35|3013.65|3020.75|3013.05|3021.52|3013.82|3020.75|3013.05|16
1647945480000|2022-03-22 10:38:00|3020.91|3013.21|3020.67|3012.97|3021.31|3013.61|3020.67|3012.97|15
1647945490000|2022-03-22 10:38:10|3020.78|3013.08|3019.84|3012.14|3020.78|3013.08|3019.62|3011.92|18
1647945500000|2022-03-22 10:38:20|3019.96|3012.26|3019.77|3012.07|3019.98|3012.28|3019.66|3011.96|8
1647945510000|2022-03-22 10:38:30|3019.86|3012.16|3020.7|3013|3020.7|3013|3019.66|3011.96|32
1647945520000|2022-03-22 10:38:40|3020.68|3012.98|3020.46|3012.76|3021.25|3013.55|3019.94|3012.24|23
1647945530000|2022-03-22 10:38:50|3021.27|3013.57|3020.76|3013.06|3021.42|3013.72|3020.4|3012.7|29
1647945540000|2022-03-22 10:39:00|3021.46|3013.76|3020.36|3012.66|3021.84|3014.14|3020.36|3012.66|39
1647945550000|2022-03-22 10:39:10|3020.63|3012.93|3020.6|3012.9|3021.36|3013.66|3020.37|3012.67|14
1647945560000|2022-03-22 10:39:20|3020.89|3013.19|3021.34|3013.64|3021.39|3013.69|3020.58|3012.88|32
1647945570000|2022-03-22 10:39:30|3021.18|3013.48|3019.85|3012.15|3021.37|3013.67|3019.78|3012.08|36
1647945580000|2022-03-22 10:39:40|3019.84|3012.14|3019.7|3012|3020.19|3012.49|3019.59|3011.89|32
1647945590000|2022-03-22 10:39:50|3019.55|3011.85|3020.2|3012.5|3020.2|3012.5|3019.49|3011.79|21
1647945600000|2022-03-22 10:40:00|3020.26|3012.56|3020.8|3013.1|3020.8|3013.1|3019.41|3011.71|28
1647945610000|2022-03-22 10:40:10|3021.03|3013.33|3020.38|3012.68|3021.35|3013.65|3020.16|3012.46|29
1647945620000|2022-03-22 10:40:20|3020.49|3012.79|3020.13|3012.43|3021.36|3013.66|3020.08|3012.38|27
1647945630000|2022-03-22 10:40:30|3020.1|3012.4|3020.56|3012.86|3020.56|3012.86|3019.87|3012.17|24
1647945640000|2022-03-22 10:40:40|3020.59|3012.89|3021.01|3013.31|3021.07|3013.37|3020.57|3012.87|25
1647945650000|2022-03-22 10:40:50|3021.05|3013.35|3021.53|3013.83|3021.63|3013.93|3020.88|3013.18|25
1647945660000|2022-03-22 10:41:00|3021.54|3013.84|3021.22|3013.52|3021.68|3013.98|3021.22|3013.52|26
1647945670000|2022-03-22 10:41:10|3021.21|3013.51|3020.49|3012.79|3021.36|3013.66|3020.4|3012.7|32
1647945680000|2022-03-22 10:41:20|3020.26|3012.56|3020.25|3012.55|3020.89|3013.19|3020.08|3012.38|27
1647945690000|2022-03-22 10:41:30|3020.69|3012.99|3020.2|3012.5|3021.05|3013.35|3020.08|3012.38|24
1647945700000|2022-03-22 10:41:40|3020.16|3012.46|3020.47|3012.77|3020.53|3012.83|3019.89|3012.19|28
1647945710000|2022-03-22 10:41:50|3020.48|3012.78|3020.61|3012.91|3020.81|3013.11|3020.34|3012.64|28
1647945720000|2022-03-22 10:42:00|3019.86|3012.16|3020.07|3012.37|3020.92|3013.22|3019.72|3012.02|33
1647945730000|2022-03-22 10:42:10|3019.97|3012.27|3020.41|3012.71|3020.79|3013.09|3019.97|3012.27|30
1647945740000|2022-03-22 10:42:20|3020.54|3012.84|3022.8|3015.1|3023.61|3015.91|3020.54|3012.84|31
1647945750000|2022-03-22 10:42:30|3022.86|3015.16|3022.16|3014.46|3022.86|3015.16|3022.14|3014.44|30
1647945760000|2022-03-22 10:42:40|3022.19|3014.49|3022.19|3014.49|3022.42|3014.72|3021.79|3014.09|26
1647945770000|2022-03-22 10:42:50|3022.2|3014.5|3021.83|3014.13|3022.23|3014.53|3021.8|3014.1|27
1647945780000|2022-03-22 10:43:00|3021.82|3014.12|3022.85|3015.15|3022.85|3015.15|3021.63|3013.93|25
1647945790000|2022-03-22 10:43:10|3022.87|3015.17|3022.76|3015.06|3022.88|3015.18|3022.64|3014.94|31
1647945800000|2022-03-22 10:43:20|3022.79|3015.09|3022.65|3014.95|3022.98|3015.28|3022.47|3014.77|35
1647945810000|2022-03-22 10:43:30|3022.71|3015.01|3021.72|3014.02|3022.74|3015.04|3021.48|3013.78|32
1647945820000|2022-03-22 10:43:40|3022.09|3014.39|3022.25|3014.55|3022.25|3014.55|3021.72|3014.02|20
1647945830000|2022-03-22 10:43:50|3022.29|3014.59|3021.42|3013.72|3022.46|3014.76|3021.42|3013.72|15
1647945840000|2022-03-22 10:44:00|3021.52|3013.82|3021.71|3014.01|3021.82|3014.12|3021.45|3013.75|23
1647945850000|2022-03-22 10:44:10|3021.78|3014.08|3021.83|3014.13|3022.01|3014.31|3021.69|3013.99|32
1647945860000|2022-03-22 10:44:20|3021.82|3014.12|3022.04|3014.34|3022.04|3014.34|3021.78|3014.08|24
1647945870000|2022-03-22 10:44:30|3021.91|3014.21|3021.7|3014|3022.04|3014.34|3021.67|3013.97|26
1647945880000|2022-03-22 10:44:40|3021.96|3014.26|3022.4|3014.7|3022.4|3014.7|3021.72|3014.02|24
1647945890000|2022-03-22 10:44:50|3022.39|3014.69|3023.24|3015.54|3023.39|3015.69|3022.39|3014.69|30
1647945900000|2022-03-22 10:45:00|3022.9|3015.2|3023.17|3015.47|3023.48|3015.78|3022.9|3015.2|32
1647945910000|2022-03-22 10:45:10|3023.23|3015.53|3023.51|3015.81|3023.76|3016.06|3023.09|3015.39|29
1647945920000|2022-03-22 10:45:20|3023.82|3016.12|3023.5|3015.8|3024.63|3016.93|3023.44|3015.74|37
1647945930000|2022-03-22 10:45:30|3024.15|3016.45|3022.97|3015.27|3024.15|3016.45|3022.59|3014.89|36
1647945940000|2022-03-22 10:45:40|3023.75|3016.05|3022.08|3014.38|3023.75|3016.05|3021.82|3014.12|36
1647945950000|2022-03-22 10:45:50|3022.05|3014.35|3021.87|3014.17|3022.8|3015.1|3021.34|3013.64|34
1647945960000|2022-03-22 10:46:00|3021.75|3014.05|3022.42|3014.72|3023.2|3015.5|3021.66|3013.96|36
1647945970000|2022-03-22 10:46:10|3022.49|3014.79|3022.24|3014.54|3022.62|3014.92|3022.16|3014.46|29
1647945980000|2022-03-22 10:46:20|3022.26|3014.56|3021.97|3014.27|3022.26|3014.56|3021.97|3014.27|26
1647945990000|2022-03-22 10:46:30|3022.01|3014.31|3021.62|3013.92|3022.01|3014.31|3021.62|3013.92|21
1647946000000|2022-03-22 10:46:40|3021.77|3014.07|3021.45|3013.75|3021.96|3014.26|3021.45|3013.75|19
1647946010000|2022-03-22 10:46:50|3021.38|3013.68|3021.51|3013.81|3021.78|3014.08|3021.1|3013.4|30
1647946020000|2022-03-22 10:47:00|3021.5|3013.8|3021.48|3013.78|3021.61|3013.91|3020.86|3013.16|30
1647946030000|2022-03-22 10:47:10|3021.26|3013.56|3021.79|3014.09|3021.79|3014.09|3020.96|3013.26|27
1647946040000|2022-03-22 10:47:20|3021.22|3013.52|3021.34|3013.64|3022.55|3014.85|3021.19|3013.49|36
1647946050000|2022-03-22 10:47:30|3022.05|3014.35|3021.58|3013.88|3022.5|3014.8|3021.18|3013.48|32
1647946060000|2022-03-22 10:47:40|3021.52|3013.82|3021.84|3014.14|3022.43|3014.73|3021.38|3013.68|18
1647946070000|2022-03-22 10:47:50|3021.83|3014.13|3022.08|3014.38|3022.08|3014.38|3021.56|3013.86|19
1647946080000|2022-03-22 10:48:00|3021.92|3014.22|3022.12|3014.42|3022.15|3014.45|3021.82|3014.12|32
1647946090000|2022-03-22 10:48:10|3022.11|3014.41|3021.91|3014.21|3022.14|3014.44|3021.82|3014.12|24
1647946100000|2022-03-22 10:48:20|3022.14|3014.44|3022.14|3014.44|3022.36|3014.66|3022.08|3014.38|19
1647946110000|2022-03-22 10:48:30|3022.36|3014.66|3021.41|3013.71|3022.36|3014.66|3021.17|3013.47|31
1647946120000|2022-03-22 10:48:40|3021.56|3013.86|3022.64|3014.94|3023.18|3015.48|3021.56|3013.86|24
1647946130000|2022-03-22 10:48:50|3023.33|3015.63|3023.26|3015.56|3023.8|3016.1|3022.35|3014.65|36
1647946140000|2022-03-22 10:49:00|3023.53|3015.83|3022.94|3015.24|3024.49|3016.79|3022.76|3015.06|36
1647946150000|2022-03-22 10:49:10|3022.93|3015.23|3022.64|3014.94|3023.78|3016.08|3022.51|3014.81|40
1647946160000|2022-03-22 10:49:20|3022.74|3015.04|3022.88|3015.18|3023.84|3016.14|3022.42|3014.72|33
1647946170000|2022-03-22 10:49:30|3023.8|3016.1|3025.01|3017.31|3025.81|3018.11|3022.64|3014.94|31
1647946180000|2022-03-22 10:49:40|3024.63|3016.93|3025.49|3017.79|3025.86|3018.16|3024.51|3016.81|33
1647946190000|2022-03-22 10:49:50|3025.5|3017.8|3024.62|3016.92|3025.75|3018.05|3024.56|3016.86|33
1647946200000|2022-03-22 10:50:00|3025.48|3017.78|3025.16|3017.46|3025.94|3018.24|3024.55|3016.85|36
1647946210000|2022-03-22 10:50:10|3025.91|3018.21|3025.52|3017.82|3026.69|3018.99|3024.54|3016.84|40
1647946220000|2022-03-22 10:50:20|3025.49|3017.79|3025.1|3017.4|3026.21|3018.51|3025.1|3017.4|37
1647946230000|2022-03-22 10:50:30|3025.11|3017.41|3025.72|3018.02|3026.03|3018.33|3024.78|3017.08|34
1647946240000|2022-03-22 10:50:40|3025.7|3018|3025.3|3017.6|3025.93|3018.23|3024.73|3017.03|33
1647946250000|2022-03-22 10:50:50|3025.31|3017.61|3023.84|3016.14|3025.37|3017.67|3023.84|3016.14|33
1647946260000|2022-03-22 10:51:00|3024.05|3016.35|3024.26|3016.56|3025.26|3017.56|3023.78|3016.08|37
1647946270000|2022-03-22 10:51:10|3024.17|3016.47|3024.18|3016.48|3025.13|3017.43|3023.6|3015.9|28
1647946280000|2022-03-22 10:51:20|3024.06|3016.36|3024.16|3016.46|3024.36|3016.66|3024.02|3016.32|26
1647946290000|2022-03-22 10:51:30|3024.15|3016.45|3023.9|3016.2|3024.17|3016.47|3023.4|3015.7|13
1647946300000|2022-03-22 10:51:40|3024.03|3016.33|3024.26|3016.56|3024.74|3017.04|3023.66|3015.96|27
1647946310000|2022-03-22 10:51:50|3024.21|3016.51|3023.97|3016.27|3024.21|3016.51|3023.41|3015.71|28
1647946320000|2022-03-22 10:52:00|3023.89|3016.19|3023.41|3015.71|3023.89|3016.19|3023.3|3015.6|32
1647946330000|2022-03-22 10:52:10|3023.39|3015.69|3022.7|3015|3023.63|3015.93|3022.7|3015|36
1647946340000|2022-03-22 10:52:20|3023.44|3015.74|3023.23|3015.53|3023.44|3015.74|3022.8|3015.1|30
1647946350000|2022-03-22 10:52:30|3023.2|3015.5|3021.73|3014.03|3023.35|3015.65|3021.73|3014.03|35
1647946360000|2022-03-22 10:52:40|3021.77|3014.07|3021.71|3014.01|3022.19|3014.49|3020.82|3013.12|38
1647946370000|2022-03-22 10:52:50|3021.85|3014.15|3021.67|3013.97|3022.59|3014.89|3021.49|3013.79|39
1647946380000|2022-03-22 10:53:00|3022.26|3014.56|3022.01|3014.31|3022.28|3014.58|3021.59|3013.89|33
1647946390000|2022-03-22 10:53:10|3022.17|3014.47|3021.62|3013.92|3022.32|3014.62|3021.58|3013.88|38
1647946400000|2022-03-22 10:53:20|3022.24|3014.54|3023.16|3015.46|3023.16|3015.46|3021.4|3013.7|32
1647946410000|2022-03-22 10:53:30|3023.17|3015.47|3022.37|3014.67|3023.5|3015.8|3021.98|3014.28|29
1647946420000|2022-03-22 10:53:40|3022.14|3014.44|3022.16|3014.46|3023.5|3015.8|3022.14|3014.44|35
1647946430000|2022-03-22 10:53:50|3022.28|3014.58|3021.62|3013.92|3022.28|3014.58|3021.62|3013.92|23
1647946440000|2022-03-22 10:54:00|3021.91|3014.21|3022.09|3014.39|3022.36|3014.66|3021.85|3014.15|28
1647946450000|2022-03-22 10:54:10|3022.22|3014.52|3022|3014.3|3022.41|3014.71|3021.98|3014.28|29
1647946460000|2022-03-22 10:54:20|3021.99|3014.29|3022.04|3014.34|3022.12|3014.42|3021.97|3014.27|35
1647946470000|2022-03-22 10:54:30|3021.63|3013.93|3022.18|3014.48|3022.39|3014.69|3021.63|3013.93|32
1647946480000|2022-03-22 10:54:40|3022.41|3014.71|3023.33|3015.63|3024.52|3016.82|3022.34|3014.64|29
1647946490000|2022-03-22 10:54:50|3023.32|3015.62|3023.06|3015.36|3024.42|3016.72|3022.67|3014.97|36
1647946500000|2022-03-22 10:55:00|3022.8|3015.1|3022.62|3014.92|3024.03|3016.33|3022.24|3014.54|30
1647946510000|2022-03-22 10:55:10|3022.55|3014.85|3022.97|3015.27|3023.37|3015.67|3022.55|3014.85|25
1647946520000|2022-03-22 10:55:20|3022.89|3015.19|3023.09|3015.39|3023.13|3015.43|3022.67|3014.97|31
1647946530000|2022-03-22 10:55:30|3023.12|3015.42|3023.65|3015.95|3023.65|3015.95|3022.89|3015.19|24
1647946540000|2022-03-22 10:55:40|3023.53|3015.83|3023.89|3016.19|3023.95|3016.25|3023.53|3015.83|19
1647946550000|2022-03-22 10:55:50|3023.95|3016.25|3023.54|3015.84|3024.08|3016.38|3023.52|3015.82|24
1647946560000|2022-03-22 10:56:00|3023.46|3015.76|3023.42|3015.72|3024.42|3016.72|3023.25|3015.55|24
1647946570000|2022-03-22 10:56:10|3023.43|3015.73|3023.54|3015.84|3024.78|3017.08|3023.32|3015.62|33
1647946580000|2022-03-22 10:56:20|3023.53|3015.83|3024.67|3016.97|3024.69|3016.99|3023.52|3015.82|28
1647946590000|2022-03-22 10:56:30|3024.97|3017.27|3024.68|3016.98|3025.74|3018.04|3024.68|3016.98|35
1647946600000|2022-03-22 10:56:40|3024.69|3016.99|3023.76|3016.06|3025.43|3017.73|3023.76|3016.06|36
1647946610000|2022-03-22 10:56:50|3024.16|3016.46|3025.11|3017.41|3025.79|3018.09|3023.57|3015.87|33
1647946620000|2022-03-22 10:57:00|3025.93|3018.23|3024.97|3017.27|3025.97|3018.27|3024.86|3017.16|34
1647946630000|2022-03-22 10:57:10|3024.95|3017.25|3024.19|3016.49|3024.95|3017.25|3024.14|3016.44|28
1647946640000|2022-03-22 10:57:20|3024.17|3016.47|3023.95|3016.25|3024.3|3016.6|3023.82|3016.12|27
1647946650000|2022-03-22 10:57:30|3023.93|3016.23|3023.67|3015.97|3024.08|3016.38|3023.67|3015.97|23
1647946660000|2022-03-22 10:57:40|3024.08|3016.38|3024.21|3016.51|3024.39|3016.69|3023.67|3015.97|13
1647946670000|2022-03-22 10:57:50|3024.31|3016.61|3024|3016.3|3024.56|3016.86|3023.73|3016.03|24
1647946680000|2022-03-22 10:58:00|3023.72|3016.02|3023.89|3016.19|3024.1|3016.4|3023.63|3015.93|23
1647946690000|2022-03-22 10:58:10|3023.33|3015.63|3023.57|3015.87|3024.48|3016.78|3023.09|3015.39|31
1647946700000|2022-03-22 10:58:20|3023.54|3015.84|3023.63|3015.93|3024.31|3016.61|3023.16|3015.46|37
1647946710000|2022-03-22 10:58:30|3023.62|3015.92|3023.45|3015.75|3023.73|3016.03|3022.76|3015.06|35
1647946720000|2022-03-22 10:58:40|3023.37|3015.67|3023.17|3015.47|3023.7|3016|3022.91|3015.21|37
1647946730000|2022-03-22 10:58:50|3023.25|3015.55|3023.06|3015.36|3023.45|3015.75|3022.91|3015.21|33
1647946740000|2022-03-22 10:59:00|3022.97|3015.27|3023.18|3015.48|3023.47|3015.77|3022.86|3015.16|35
1647946750000|2022-03-22 10:59:10|3023.16|3015.46|3023.34|3015.64|3023.45|3015.75|3023.05|3015.35|33
1647946760000|2022-03-22 10:59:20|3023.39|3015.69|3024.36|3016.66|3024.38|3016.68|3023|3015.3|28
1647946770000|2022-03-22 10:59:30|3023.64|3015.94|3023.49|3015.79|3024.43|3016.73|3023.33|3015.63|24
1647946780000|2022-03-22 10:59:40|3023.56|3015.86|3023.68|3015.98|3023.74|3016.04|3023.05|3015.35|16
1647946790000|2022-03-22 10:59:50|3023.51|3015.81|3023.17|3015.47|3024.48|3016.78|3023.14|3015.44|27
1647946800000|2022-03-22 11:00:00|3024.32|3016.62|3025.19|3017.49|3025.19|3017.49|3023.09|3015.39|31
1647946810000|2022-03-22 11:00:10|3024.17|3016.47|3024.52|3016.82|3025.44|3017.74|3024.08|3016.38|30
1647946820000|2022-03-22 11:00:20|3025.44|3017.74|3024.74|3017.04|3025.71|3018.01|3024.05|3016.35|35
1647946830000|2022-03-22 11:00:30|3023.96|3016.26|3023.68|3015.98|3024.97|3017.27|3023.64|3015.94|34
1647946840000|2022-03-22 11:00:40|3023.83|3016.13|3023.67|3015.97|3024.92|3017.22|3023.44|3015.74|17
1647946850000|2022-03-22 11:00:50|3023.68|3015.98|3023.4|3015.7|3023.8|3016.1|3023.4|3015.7|28
1647946860000|2022-03-22 11:01:00|3023.33|3015.63|3023.38|3015.68|3023.41|3015.71|3023.3|3015.6|11
1647946870000|2022-03-22 11:01:10|3023.37|3015.67|3023.35|3015.65|3023.42|3015.72|3023.26|3015.56|17
1647946880000|2022-03-22 11:01:20|3023.23|3015.53|3022.85|3015.15|3023.56|3015.86|3022.36|3014.66|33
1647946890000|2022-03-22 11:01:30|3022.76|3015.06|3022.86|3015.16|3023.7|3016|3022.27|3014.57|29
1647946900000|2022-03-22 11:01:40|3022.75|3015.05|3022.3|3014.6|3022.93|3015.23|3022.22|3014.52|27
1647946910000|2022-03-22 11:01:50|3022|3014.3|3021.71|3014.01|3022.69|3014.99|3021.62|3013.92|33
1647946920000|2022-03-22 11:02:00|3022.03|3014.33|3022.33|3014.63|3022.33|3014.63|3021.22|3013.52|29
1647946930000|2022-03-22 11:02:10|3021.53|3013.83|3021.42|3013.72|3022.33|3014.63|3021.29|3013.59|24
1647946940000|2022-03-22 11:02:20|3021.47|3013.77|3021.43|3013.73|3021.77|3014.07|3021.37|3013.67|16
1647946950000|2022-03-22 11:02:30|3021.71|3014.01|3020.98|3013.28|3022.21|3014.51|3020.82|3013.12|32
1647946960000|2022-03-22 11:02:40|3021.29|3013.59|3020.97|3013.27|3021.82|3014.12|3020.49|3012.79|31
1647946970000|2022-03-22 11:02:50|3022.09|3014.39|3020.77|3013.07|3022.09|3014.39|3020.6|3012.9|34
1647946980000|2022-03-22 11:03:00|3020.71|3013.01|3020.98|3013.28|3020.98|3013.28|3020.66|3012.96|18
1647946990000|2022-03-22 11:03:10|3020.88|3013.18|3020.9|3013.2|3020.97|3013.27|3020.87|3013.17|21
1647947000000|2022-03-22 11:03:20|3020.85|3013.15|3020.63|3012.93|3020.85|3013.15|3020.56|3012.86|25
1647947010000|2022-03-22 11:03:30|3020.57|3012.87|3020.59|3012.89|3020.82|3013.12|3020.21|3012.51|31
1647947020000|2022-03-22 11:03:40|3020.53|3012.83|3019.99|3012.29|3020.53|3012.83|3019.97|3012.27|21
1647947030000|2022-03-22 11:03:50|3020|3012.3|3019.83|3012.13|3020.31|3012.61|3019.05|3011.35|29
1647947040000|2022-03-22 11:04:00|3019.41|3011.71|3020.03|3012.33|3020.2|3012.5|3018.77|3011.07|36
1647947050000|2022-03-22 11:04:10|3019.41|3011.71|3019.86|3012.16|3020.93|3013.23|3019.29|3011.59|36
1647947060000|2022-03-22 11:04:20|3019.79|3012.09|3018.63|3010.93|3020.66|3012.96|3018.63|3010.93|31
1647947070000|2022-03-22 11:04:30|3018.64|3010.94|3018.79|3011.09|3019.31|3011.61|3018.3|3010.6|31
1647947080000|2022-03-22 11:04:40|3019.22|3011.52|3019.11|3011.41|3021.15|3013.45|3018.44|3010.74|32
1647947090000|2022-03-22 11:04:50|3021.08|3013.38|3019.62|3011.92|3021.08|3013.38|3018.79|3011.09|32
1647947100000|2022-03-22 11:05:00|3020.78|3013.08|3020.46|3012.76|3021.52|3013.82|3019.82|3012.12|33
1647947110000|2022-03-22 11:05:10|3021.08|3013.38|3021.43|3013.73|3022.76|3015.06|3020.46|3012.76|24
1647947120000|2022-03-22 11:05:20|3021.28|3013.58|3021.38|3013.68|3021.51|3013.81|3021.21|3013.51|17
1647947130000|2022-03-22 11:05:30|3021.37|3013.67|3021.51|3013.81|3021.51|3013.81|3021.02|3013.32|21
1647947140000|2022-03-22 11:05:40|3021.12|3013.42|3021.27|3013.57|3021.58|3013.88|3020.76|3013.06|23
1647947150000|2022-03-22 11:05:50|3021.26|3013.56|3020.85|3013.15|3021.32|3013.62|3020.71|3013.01|20
1647947160000|2022-03-22 11:06:00|3021.11|3013.41|3021.84|3014.14|3022.19|3014.49|3020.87|3013.17|28
1647947170000|2022-03-22 11:06:10|3021.53|3013.83|3023.54|3015.84|3023.54|3015.84|3021.26|3013.56|29
1647947180000|2022-03-22 11:06:20|3022.32|3014.62|3024.28|3016.58|3024.53|3016.83|3022.32|3014.62|36
1647947190000|2022-03-22 11:06:30|3023.78|3016.08|3023.92|3016.22|3024.55|3016.85|3023.58|3015.88|26
1647947200000|2022-03-22 11:06:40|3023.98|3016.28|3023.84|3016.14|3025.1|3017.4|3023.54|3015.84|29
1647947210000|2022-03-22 11:06:50|3024.53|3016.83|3025.15|3017.45|3025.89|3018.19|3023.84|3016.14|29
1647947220000|2022-03-22 11:07:00|3025.57|3017.87|3025.62|3017.92|3025.84|3018.14|3024.67|3016.97|29
1647947230000|2022-03-22 11:07:10|3025.51|3017.81|3025.7|3018|3026.16|3018.46|3024.67|3016.97|31
1647947240000|2022-03-22 11:07:20|3025.38|3017.68|3025.73|3018.03|3026.2|3018.5|3025.38|3017.68|17
1647947250000|2022-03-22 11:07:30|3025.5|3017.8|3024.64|3016.94|3026.14|3018.44|3024.42|3016.72|30
1647947260000|2022-03-22 11:07:40|3024.55|3016.85|3025.19|3017.49|3026.02|3018.32|3024.35|3016.65|28
1647947270000|2022-03-22 11:07:50|3025.84|3018.14|3026.67|3018.97|3026.67|3018.97|3025.05|3017.35|29
1647947280000|2022-03-22 11:08:00|3026.19|3018.49|3027.24|3019.54|3028.09|3020.39|3025.51|3017.81|33
1647947290000|2022-03-22 11:08:10|3027.16|3019.46|3029.02|3021.32|3029.12|3021.42|3027|3019.3|31
1647947300000|2022-03-22 11:08:20|3028.32|3020.62|3025.31|3017.61|3029.01|3021.31|3025.31|3017.61|36
1647947310000|2022-03-22 11:08:30|3025.55|3017.85|3026.68|3018.98|3026.93|3019.23|3025.39|3017.69|32
1647947320000|2022-03-22 11:08:40|3025.42|3017.72|3026.13|3018.43|3026.88|3019.18|3025.09|3017.39|26
1647947330000|2022-03-22 11:08:50|3025.22|3017.52|3027.29|3019.59|3027.29|3019.59|3025|3017.3|31
1647947340000|2022-03-22 11:09:00|3025.97|3018.27|3027.62|3019.92|3028.19|3020.49|3025.91|3018.21|33
1647947350000|2022-03-22 11:09:10|3027.61|3019.91|3027.77|3020.07|3028.42|3020.72|3027.11|3019.41|35
1647947360000|2022-03-22 11:09:20|3027.76|3020.06|3027.41|3019.71|3028.84|3021.14|3026.94|3019.24|35
1647947370000|2022-03-22 11:09:30|3027.55|3019.85|3027.59|3019.89|3028.27|3020.57|3027.15|3019.45|21
1647947380000|2022-03-22 11:09:40|3027.43|3019.73|3027.49|3019.79|3027.87|3020.17|3026.44|3018.74|29
1647947390000|2022-03-22 11:09:50|3026.97|3019.27|3026.72|3019.02|3027.73|3020.03|3026.48|3018.78|27
1647947400000|2022-03-22 11:10:00|3026.85|3019.15|3027.56|3019.86|3027.64|3019.94|3026.48|3018.78|24
1647947410000|2022-03-22 11:10:10|3027.7|3020|3026.28|3018.58|3027.7|3020|3026.04|3018.34|28
1647947420000|2022-03-22 11:10:20|3026.39|3018.69|3026.57|3018.87|3026.83|3019.13|3026.39|3018.69|10
1647947430000|2022-03-22 11:10:30|3026.7|3019|3026.97|3019.27|3027.14|3019.44|3026.57|3018.87|24
1647947440000|2022-03-22 11:10:40|3026.84|3019.14|3027.62|3019.92|3027.87|3020.17|3026.53|3018.83|27
1647947450000|2022-03-22 11:10:50|3027.6|3019.9|3028.56|3020.86|3028.91|3021.21|3027.43|3019.73|26
1647947460000|2022-03-22 11:11:00|3028.63|3020.93|3027.67|3019.97|3028.66|3020.96|3027.26|3019.56|35
1647947470000|2022-03-22 11:11:10|3027.66|3019.96|3027.96|3020.26|3028.66|3020.96|3027.42|3019.72|28
1647947480000|2022-03-22 11:11:20|3027.73|3020.03|3028.22|3020.52|3029.01|3021.31|3027.73|3020.03|31
1647947490000|2022-03-22 11:11:30|3028.28|3020.58|3027.65|3019.95|3028.28|3020.58|3027.56|3019.86|29
1647947500000|2022-03-22 11:11:40|3027.4|3019.7|3028.09|3020.39|3028.2|3020.5|3027.33|3019.63|17
1647947510000|2022-03-22 11:11:50|3028.13|3020.43|3028.29|3020.59|3028.63|3020.93|3027.74|3020.04|31
1647947520000|2022-03-22 11:12:00|3028.52|3020.82|3028.54|3020.84|3028.76|3021.06|3028.14|3020.44|27
1647947530000|2022-03-22 11:12:10|3028.61|3020.91|3028.44|3020.74|3028.91|3021.21|3028.22|3020.52|21
1647947540000|2022-03-22 11:12:20|3028.66|3020.96|3029.22|3021.52|3029.22|3021.52|3027.54|3019.84|28
1647947550000|2022-03-22 11:12:30|3028.81|3021.11|3028.77|3021.07|3029.36|3021.66|3028.18|3020.48|35
1647947560000|2022-03-22 11:12:40|3028.43|3020.73|3030.93|3023.23|3030.93|3023.23|3028.43|3020.73|33
1647947570000|2022-03-22 11:12:50|3029.43|3021.73|3028.25|3020.55|3029.51|3021.81|3028.25|3020.55|37
1647947580000|2022-03-22 11:13:00|3028.22|3020.52|3028.32|3020.62|3028.4|3020.7|3027.98|3020.28|29
1647947590000|2022-03-22 11:13:10|3028.54|3020.84|3028.81|3021.11|3028.87|3021.17|3028.34|3020.64|29
1647947600000|2022-03-22 11:13:20|3028.89|3021.19|3029.28|3021.58|3029.28|3021.58|3028.86|3021.16|24
1647947610000|2022-03-22 11:13:30|3029.23|3021.53|3029.16|3021.46|3029.31|3021.61|3029.16|3021.46|26
1647947620000|2022-03-22 11:13:40|3029.23|3021.53|3029.32|3021.62|3029.35|3021.65|3029.14|3021.44|29
1647947630000|2022-03-22 11:13:50|3028.86|3021.16|3028.8|3021.1|3029.33|3021.63|3027.91|3020.21|30
1647947640000|2022-03-22 11:14:00|3028.81|3021.11|3028.49|3020.79|3029.32|3021.62|3028.42|3020.72|22
1647947650000|2022-03-22 11:14:10|3028.82|3021.12|3028.51|3020.81|3029.86|3022.16|3028.24|3020.54|33
1647947660000|2022-03-22 11:14:20|3028.49|3020.79|3027.8|3020.1|3028.53|3020.83|3027.72|3020.02|28
1647947670000|2022-03-22 11:14:30|3027.78|3020.08|3028.41|3020.71|3028.42|3020.72|3027.11|3019.41|23
1647947680000|2022-03-22 11:14:40|3028.12|3020.42|3028.15|3020.45|3028.45|3020.75|3028.12|3020.42|24
1647947690000|2022-03-22 11:14:50|3028.53|3020.83|3028.63|3020.93|3028.63|3020.93|3028.14|3020.44|21
1647947700000|2022-03-22 11:15:00|3028.33|3020.63|3028.27|3020.57|3028.33|3020.63|3027.9|3020.2|15
1647947710000|2022-03-22 11:15:10|3028.36|3020.66|3027.98|3020.28|3029.09|3021.39|3027.95|3020.25|19
1647947720000|2022-03-22 11:15:20|3028.76|3021.06|3028.75|3021.05|3028.92|3021.22|3027.96|3020.26|30
1647947730000|2022-03-22 11:15:30|3028.04|3020.34|3028.67|3020.97|3028.78|3021.08|3027.78|3020.08|32
1647947740000|2022-03-22 11:15:40|3028.2|3020.5|3028.64|3020.94|3029.32|3021.62|3027.8|3020.1|25
1647947750000|2022-03-22 11:15:50|3028.1|3020.4|3028.95|3021.25|3029.36|3021.66|3028.02|3020.32|29
1647947760000|2022-03-22 11:16:00|3028.36|3020.66|3028.68|3020.98|3028.98|3021.28|3027.98|3020.28|32
1647947770000|2022-03-22 11:16:10|3027.96|3020.26|3028.3|3020.6|3028.86|3021.16|3027.72|3020.02|35
1647947780000|2022-03-22 11:16:20|3028|3020.3|3028.43|3020.73|3028.44|3020.74|3027.76|3020.06|36
1647947790000|2022-03-22 11:16:30|3028.42|3020.72|3028.04|3020.34|3028.65|3020.95|3027.24|3019.54|34
1647947800000|2022-03-22 11:16:40|3027.74|3020.04|3027.63|3019.93|3028.07|3020.37|3027.58|3019.88|21
1647947810000|2022-03-22 11:16:50|3027.6|3019.9|3027.67|3019.97|3028.25|3020.55|3026.88|3019.18|30
1647947820000|2022-03-22 11:17:00|3027.71|3020.01|3027.48|3019.78|3027.71|3020.01|3027.3|3019.6|27
1647947830000|2022-03-22 11:17:10|3027.51|3019.81|3026.91|3019.21|3027.51|3019.81|3026.83|3019.13|27
1647947840000|2022-03-22 11:17:20|3026.95|3019.25|3026.9|3019.2|3026.98|3019.28|3026.88|3019.18|23
1647947850000|2022-03-22 11:17:30|3026.91|3019.21|3026.49|3018.79|3026.92|3019.22|3026.44|3018.74|23
1647947860000|2022-03-22 11:17:40|3026.28|3018.58|3027.18|3019.48|3027.18|3019.48|3026.28|3018.58|14
1647947870000|2022-03-22 11:17:50|3027.51|3019.81|3028.64|3020.94|3028.64|3020.94|3027.36|3019.66|34
1647947880000|2022-03-22 11:18:00|3027.86|3020.16|3028.38|3020.68|3028.69|3020.99|3027.28|3019.58|29
1647947890000|2022-03-22 11:18:10|3027.24|3019.54|3027.52|3019.82|3028.41|3020.71|3026.45|3018.75|34
1647947900000|2022-03-22 11:18:20|3027.21|3019.51|3028.23|3020.53|3028.33|3020.63|3027.21|3019.51|18
1647947910000|2022-03-22 11:18:30|3027.2|3019.5|3027.03|3019.33|3028.33|3020.63|3026.71|3019.01|20
1647947920000|2022-03-22 11:18:40|3026.72|3019.02|3027.06|3019.36|3027.06|3019.36|3026.72|3019.02|14
1647947930000|2022-03-22 11:18:50|3027.04|3019.34|3026.34|3018.64|3027.15|3019.45|3025.86|3018.16|30
1647947940000|2022-03-22 11:19:00|3026.14|3018.44|3025.93|3018.23|3026.5|3018.8|3025.87|3018.17|30
1647947950000|2022-03-22 11:19:10|3025.94|3018.24|3025.73|3018.03|3025.96|3018.26|3025.73|3018.03|25
1647947960000|2022-03-22 11:19:20|3025.62|3017.92|3025.7|3018|3026.13|3018.43|3025.4|3017.7|24
1647947970000|2022-03-22 11:19:30|3025.67|3017.97|3026.01|3018.31|3026.12|3018.42|3025.65|3017.95|31
1647947980000|2022-03-22 11:19:40|3026.02|3018.32|3025.98|3018.28|3026.67|3018.97|3025.22|3017.52|29
1647947990000|2022-03-22 11:19:50|3025.28|3017.58|3025.93|3018.23|3026.16|3018.46|3024.84|3017.14|33
1647948000000|2022-03-22 11:20:00|3025.17|3017.47|3025.7|3018|3026.11|3018.41|3024.78|3017.08|35
1647948010000|2022-03-22 11:20:10|3025.24|3017.54|3025.73|3018.03|3025.8|3018.1|3024.86|3017.16|31
1647948020000|2022-03-22 11:20:20|3025.72|3018.02|3024.7|3017|3025.75|3018.05|3024.06|3016.36|30
1647948030000|2022-03-22 11:20:30|3024.69|3016.99|3024.62|3016.92|3025.66|3017.96|3024.49|3016.79|27
1647948040000|2022-03-22 11:20:40|3024.51|3016.81|3024.9|3017.2|3024.91|3017.21|3023.89|3016.19|16
1647948050000|2022-03-22 11:20:50|3024.59|3016.89|3025.94|3018.24|3025.94|3018.24|3024.26|3016.56|19
1647948060000|2022-03-22 11:21:00|3026.04|3018.34|3026.09|3018.39|3026.09|3018.39|3026.03|3018.33|4
1647948070000|2022-03-22 11:21:10|3026.01|3018.31|3026.14|3018.44|3026.2|3018.5|3026.01|3018.31|8
1647948080000|2022-03-22 11:21:20|3026.2|3018.5|3026.2|3018.5|3026.22|3018.52|3026.14|3018.44|4
1647948090000|2022-03-22 11:21:30|3026.53|3018.83|3026.22|3018.52|3026.99|3019.29|3026.22|3018.52|6
1647948100000|2022-03-22 11:21:40|3026.25|3018.55|3026.32|3018.62|3026.99|3019.29|3026.25|3018.55|19
1647948110000|2022-03-22 11:21:50|3027.43|3019.73|3027.84|3020.14|3027.86|3020.16|3026.49|3018.79|18
1647948120000|2022-03-22 11:22:00|3026.67|3018.97|3028.76|3021.06|3028.85|3021.15|3026.67|3018.97|27
1647948130000|2022-03-22 11:22:10|3028.62|3020.92|3028.64|3020.94|3028.64|3020.94|3027.16|3019.46|27
1647948140000|2022-03-22 11:22:20|3027.67|3019.97|3028.42|3020.72|3028.86|3021.16|3027.22|3019.52|16
1647948150000|2022-03-22 11:22:30|3028.41|3020.71|3027.43|3019.73|3028.41|3020.71|3026.08|3018.38|30
1647948160000|2022-03-22 11:22:40|3026.91|3019.21|3027.87|3020.17|3027.98|3020.28|3026.59|3018.89|30
1647948170000|2022-03-22 11:22:50|3027.46|3019.76|3027.03|3019.33|3028.5|3020.8|3026.41|3018.71|19
1647948180000|2022-03-22 11:23:00|3027.83|3020.13|3027.96|3020.26|3028.46|3020.76|3026.41|3018.71|29
1647948190000|2022-03-22 11:23:10|3026.78|3019.08|3027.63|3019.93|3027.96|3020.26|3026.47|3018.77|26
1647948200000|2022-03-22 11:23:20|3026.49|3018.79|3026.83|3019.13|3027.73|3020.03|3025.33|3017.63|32
1647948210000|2022-03-22 11:23:30|3025.78|3018.08|3026.31|3018.61|3026.48|3018.78|3025.33|3017.63|27
1647948220000|2022-03-22 11:23:40|3025.94|3018.24|3026|3018.3|3026.09|3018.39|3024.51|3016.81|33
1647948230000|2022-03-22 11:23:50|3025.67|3017.97|3025.05|3017.35|3026.05|3018.35|3024.69|3016.99|30
1647948240000|2022-03-22 11:24:00|3024.99|3017.29|3025.55|3017.85|3025.86|3018.16|3024.44|3016.74|30
1647948250000|2022-03-22 11:24:10|3024.85|3017.15|3025.46|3017.76|3025.53|3017.83|3024.74|3017.04|24
1647948260000|2022-03-22 11:24:20|3024.64|3016.94|3026.49|3018.79|3026.49|3018.79|3024.64|3016.94|22
1647948270000|2022-03-22 11:24:30|3025.42|3017.72|3025.1|3017.4|3026.19|3018.49|3025.03|3017.33|17
1647948280000|2022-03-22 11:24:40|3025.33|3017.63|3024.96|3017.26|3026.23|3018.53|3024.7|3017|23
1647948290000|2022-03-22 11:24:50|3025.08|3017.38|3025.75|3018.05|3026.1|3018.4|3024.44|3016.74|29
1647948300000|2022-03-22 11:25:00|3025.27|3017.57|3025.45|3017.75|3026.1|3018.4|3024.44|3016.74|29
1647948310000|2022-03-22 11:25:10|3024.47|3016.77|3025.89|3018.19|3025.95|3018.25|3024.45|3016.75|28
1647948320000|2022-03-22 11:25:20|3025.57|3017.87|3026.82|3019.12|3026.82|3019.12|3025.34|3017.64|24
1647948330000|2022-03-22 11:25:30|3027.07|3019.37|3026.78|3019.08|3027.07|3019.37|3026|3018.3|19
1647948340000|2022-03-22 11:25:40|3026.24|3018.54|3026.61|3018.91|3027.27|3019.57|3025.93|3018.23|28
1647948350000|2022-03-22 11:25:50|3026.06|3018.36|3025.9|3018.2|3027.34|3019.64|3025.7|3018|20
1647948360000|2022-03-22 11:26:00|3025.97|3018.27|3025.82|3018.12|3026.2|3018.5|3025.79|3018.09|15
1647948370000|2022-03-22 11:26:10|3025.95|3018.25|3025.53|3017.83|3025.96|3018.26|3025.53|3017.83|11
1647948380000|2022-03-22 11:26:20|3025.88|3018.18|3026.04|3018.34|3026.04|3018.34|3025.84|3018.14|5
1647948390000|2022-03-22 11:26:30|3025.96|3018.26|3025.91|3018.21|3026.18|3018.48|3025.83|3018.13|9
1647948400000|2022-03-22 11:26:40|3025.83|3018.13|3024.72|3017.02|3026.11|3018.41|3024.72|3017.02|21
1647948410000|2022-03-22 11:26:50|3024.52|3016.82|3026.47|3018.77|3026.47|3018.77|3024.52|3016.82|34
1647948420000|2022-03-22 11:27:00|3025.34|3017.64|3025.34|3017.64|3026.22|3018.52|3025.32|3017.62|22
1647948430000|2022-03-22 11:27:10|3025.33|3017.63|3026.17|3018.47|3026.44|3018.74|3025.33|3017.63|14
1647948440000|2022-03-22 11:27:20|3026.14|3018.44|3025.83|3018.13|3026.5|3018.8|3025.81|3018.11|21
1647948450000|2022-03-22 11:27:30|3025.96|3018.26|3025.57|3017.87|3026.32|3018.62|3024.76|3017.06|26
1647948460000|2022-03-22 11:27:40|3024.76|3017.06|3025.06|3017.36|3025.91|3018.21|3024.12|3016.42|25
1647948470000|2022-03-22 11:27:50|3025|3017.3|3024.03|3016.33|3025.67|3017.97|3024.03|3016.33|30
1647948480000|2022-03-22 11:28:00|3025.01|3017.31|3024.22|3016.52|3025.1|3017.4|3024.13|3016.43|34
1647948490000|2022-03-22 11:28:10|3024.7|3017|3024.27|3016.57|3024.77|3017.07|3024.23|3016.53|21
1647948500000|2022-03-22 11:28:20|3024.26|3016.56|3024.63|3016.93|3024.65|3016.95|3023.58|3015.88|16
1647948510000|2022-03-22 11:28:30|3024.62|3016.92|3023.94|3016.24|3024.75|3017.05|3023.94|3016.24|21
1647948520000|2022-03-22 11:28:40|3023.98|3016.28|3025.06|3017.36|3025.63|3017.93|3023.94|3016.24|23
1647948530000|2022-03-22 11:28:50|3024.6|3016.9|3025.11|3017.41|3025.11|3017.41|3024.06|3016.36|27
1647948540000|2022-03-22 11:29:00|3025.1|3017.4|3024.59|3016.89|3025.1|3017.4|3024.42|3016.72|13
1647948550000|2022-03-22 11:29:10|3024.62|3016.92|3025.07|3017.37|3025.23|3017.53|3024.62|3016.92|15
1647948560000|2022-03-22 11:29:20|3024.91|3017.21|3025.18|3017.48|3025.2|3017.5|3024.79|3017.09|19
1647948570000|2022-03-22 11:29:30|3025.22|3017.52|3027.14|3019.44|3027.21|3019.51|3025.22|3017.52|24
1647948580000|2022-03-22 11:29:40|3027.15|3019.45|3027.04|3019.34|3027.45|3019.75|3027.04|3019.34|19
1647948590000|2022-03-22 11:29:50|3027.11|3019.41|3027.06|3019.36|3027.26|3019.56|3026.75|3019.05|9
1647948600000|2022-03-22 11:30:00|3027.53|3019.83|3027.23|3019.53|3028.42|3020.72|3027.12|3019.42|22
1647948610000|2022-03-22 11:30:10|3028.02|3020.32|3029.18|3021.48|3029.18|3021.48|3027.73|3020.03|33
1647948620000|2022-03-22 11:30:20|3029.26|3021.56|3029.14|3021.44|3029.53|3021.83|3028.8|3021.1|16
1647948630000|2022-03-22 11:30:30|3028.93|3021.23|3028.48|3020.78|3028.94|3021.24|3028.24|3020.54|15
1647948640000|2022-03-22 11:30:40|3028.77|3021.07|3028.02|3020.32|3029.29|3021.59|3027.6|3019.9|22
1647948650000|2022-03-22 11:30:50|3027.88|3020.18|3027.42|3019.72|3028.11|3020.41|3027|3019.3|30
1647948660000|2022-03-22 11:31:00|3027.37|3019.67|3026.91|3019.21|3027.54|3019.84|3026.88|3019.18|24
1647948670000|2022-03-22 11:31:10|3027.1|3019.4|3026.44|3018.74|3027.1|3019.4|3026.44|3018.74|32
1647948680000|2022-03-22 11:31:20|3026.38|3018.68|3025.66|3017.96|3026.63|3018.93|3025.1|3017.4|29
1647948690000|2022-03-22 11:31:30|3025.67|3017.97|3025.27|3017.57|3025.67|3017.97|3023.96|3016.26|31
1647948700000|2022-03-22 11:31:40|3025.07|3017.37|3024.28|3016.58|3025.12|3017.42|3024.2|3016.5|28
1647948710000|2022-03-22 11:31:50|3024.24|3016.54|3021.49|3013.79|3024.24|3016.54|3021.49|3013.79|31
1647948720000|2022-03-22 11:32:00|3022.12|3014.42|3022.59|3014.89|3023.54|3015.84|3022.11|3014.41|29
1647948730000|2022-03-22 11:32:10|3022.65|3014.95|3023.08|3015.38|3023.16|3015.46|3022.65|3014.95|8
1647948740000|2022-03-22 11:32:20|3023.16|3015.46|3022.74|3015.04|3023.16|3015.46|3022.46|3014.76|23
1647948750000|2022-03-22 11:32:30|3022.5|3014.8|3021.97|3014.27|3022.5|3014.8|3021.89|3014.19|20
1647948760000|2022-03-22 11:32:40|3021.99|3014.29|3021.36|3013.66|3022|3014.3|3021.14|3013.44|6
1647948770000|2022-03-22 11:32:50|3021.49|3013.79|3022.22|3014.52|3022.22|3014.52|3021.19|3013.49|18
1647948780000|2022-03-22 11:33:00|3022.31|3014.61|3022.33|3014.63|3022.57|3014.87|3020.86|3013.16|29
1647948790000|2022-03-22 11:33:10|3022.24|3014.54|3020.44|3012.74|3022.28|3014.58|3019.96|3012.26|27
1647948800000|2022-03-22 11:33:20|3020.42|3012.72|3020.02|3012.32|3020.82|3013.12|3018.9|3011.2|36
1647948810000|2022-03-22 11:33:30|3019.89|3012.19|3018.83|3011.13|3020.02|3012.32|3018.48|3010.78|23
1647948820000|2022-03-22 11:33:40|3018.82|3011.12|3019.43|3011.73|3019.45|3011.75|3018.5|3010.8|26
1647948830000|2022-03-22 11:33:50|3019.55|3011.85|3018.95|3011.25|3019.55|3011.85|3018.15|3010.45|29
1647948840000|2022-03-22 11:34:00|3018.94|3011.24|3018.43|3010.73|3018.94|3011.24|3018.15|3010.45|31
1647948850000|2022-03-22 11:34:10|3018.24|3010.54|3018.15|3010.45|3018.94|3011.24|3018.14|3010.44|33
1647948860000|2022-03-22 11:34:20|3018.19|3010.49|3018.21|3010.51|3018.47|3010.77|3018.07|3010.37|31
1647948870000|2022-03-22 11:34:30|3018.23|3010.53|3018.3|3010.6|3019.9|3012.2|3017.92|3010.22|30
1647948880000|2022-03-22 11:34:40|3019.74|3012.04|3018.51|3010.81|3019.77|3012.07|3017.79|3010.09|32
1647948890000|2022-03-22 11:34:50|3017.91|3010.21|3018.76|3011.06|3019.36|3011.66|3017.68|3009.98|31
1647948900000|2022-03-22 11:35:00|3018.11|3010.41|3015.49|3007.79|3018.48|3010.78|3014.61|3006.91|38
1647948910000|2022-03-22 11:35:10|3014.75|3007.05|3018.73|3011.03|3019.01|3011.31|3014.75|3007.05|37
1647948920000|2022-03-22 11:35:20|3018.71|3011.01|3016.25|3008.55|3018.71|3011.01|3014.63|3006.93|37
1647948930000|2022-03-22 11:35:30|3016.45|3008.75|3015.42|3007.72|3016.65|3008.95|3014.96|3007.26|28
1647948940000|2022-03-22 11:35:40|3015.43|3007.73|3014.95|3007.25|3015.59|3007.89|3014.65|3006.95|32
1647948950000|2022-03-22 11:35:50|3015.01|3007.31|3015.09|3007.39|3015.15|3007.45|3015.01|3007.31|6
1647948960000|2022-03-22 11:36:00|3015.11|3007.41|3015.25|3007.55|3015.25|3007.55|3014.84|3007.14|16
1647948970000|2022-03-22 11:36:10|3014.99|3007.29|3015.06|3007.36|3015.18|3007.48|3014.83|3007.13|9
1647948980000|2022-03-22 11:36:20|3015.44|3007.74|3015.32|3007.62|3015.44|3007.74|3015.02|3007.32|29
1647948990000|2022-03-22 11:36:30|3015.33|3007.63|3013.93|3006.23|3015.33|3007.63|3013.79|3006.09|32
1647949000000|2022-03-22 11:36:40|3014.39|3006.69|3014.33|3006.63|3014.57|3006.87|3013.09|3005.39|34
1647949010000|2022-03-22 11:36:50|3014.03|3006.33|3014.72|3007.02|3015.25|3007.55|3013.12|3005.42|32
1647949020000|2022-03-22 11:37:00|3013.01|3005.31|3014.92|3007.22|3015.25|3007.55|3013.01|3005.31|33
1647949030000|2022-03-22 11:37:10|3015.07|3007.37|3015.55|3007.85|3016.3|3008.6|3014.36|3006.66|30
1647949040000|2022-03-22 11:37:20|3015.05|3007.35|3015.79|3008.09|3015.87|3008.17|3013.89|3006.19|28
1647949050000|2022-03-22 11:37:30|3015.82|3008.12|3014.94|3007.24|3016.12|3008.42|3014.9|3007.2|23
1647949060000|2022-03-22 11:37:40|3014.96|3007.26|3014.93|3007.23|3015.38|3007.68|3014.76|3007.06|25
1647949070000|2022-03-22 11:37:50|3014.94|3007.24|3015.33|3007.63|3015.4|3007.7|3014.91|3007.21|31
1647949080000|2022-03-22 11:38:00|3015.59|3007.89|3015.06|3007.36|3015.83|3008.13|3013.85|3006.15|34
1647949090000|2022-03-22 11:38:10|3015.04|3007.34|3015.36|3007.66|3015.8|3008.1|3014.86|3007.16|29
1647949100000|2022-03-22 11:38:20|3015.59|3007.89|3016.75|3009.05|3016.77|3009.07|3015.43|3007.73|26
1647949110000|2022-03-22 11:38:30|3015.85|3008.15|3017.55|3009.85|3018.99|3011.29|3015.85|3008.15|33
1647949120000|2022-03-22 11:38:40|3018.29|3010.59|3017.91|3010.21|3018.43|3010.73|3017.6|3009.9|32
1647949130000|2022-03-22 11:38:50|3017.85|3010.15|3018.31|3010.61|3018.31|3010.61|3017.6|3009.9|29
1647949140000|2022-03-22 11:39:00|3018.4|3010.7|3018.91|3011.21|3018.91|3011.21|3017.63|3009.93|14
1647949150000|2022-03-22 11:39:10|3018.17|3010.47|3018.85|3011.15|3018.91|3011.21|3018.07|3010.37|30
1647949160000|2022-03-22 11:39:20|3018.55|3010.85|3018.12|3010.42|3018.91|3011.21|3018.01|3010.31|19
1647949170000|2022-03-22 11:39:30|3018.2|3010.5|3018.45|3010.75|3018.45|3010.75|3018.11|3010.41|7
1647949180000|2022-03-22 11:39:40|3018.48|3010.78|3018.5|3010.8|3018.65|3010.95|3018.42|3010.72|10
1647949190000|2022-03-22 11:39:50|3018.42|3010.72|3018.32|3010.62|3018.5|3010.8|3018.31|3010.61|5
1647949200000|2022-03-22 11:40:00|3018.31|3010.61|3018.62|3010.92|3018.62|3010.92|3018.24|3010.54|11
1647949210000|2022-03-22 11:40:10|3018.54|3010.84|3017.52|3009.82|3018.54|3010.84|3017.07|3009.37|15
1647949220000|2022-03-22 11:40:20|3017.24|3009.54|3017.89|3010.19|3018.74|3011.04|3016.67|3008.97|26
1647949230000|2022-03-22 11:40:30|3016.98|3009.28|3016.41|3008.71|3018.14|3010.44|3015.96|3008.26|31
1647949240000|2022-03-22 11:40:40|3016.54|3008.84|3017.63|3009.93|3017.77|3010.07|3015.92|3008.22|34
1647949250000|2022-03-22 11:40:50|3017.36|3009.66|3017.51|3009.81|3017.88|3010.18|3016.98|3009.28|23
1647949260000|2022-03-22 11:41:00|3017.43|3009.73|3017.04|3009.34|3017.64|3009.94|3016.77|3009.07|20
1647949270000|2022-03-22 11:41:10|3016.96|3009.26|3017.65|3009.95|3017.68|3009.98|3016.96|3009.26|24
1647949280000|2022-03-22 11:41:20|3017.36|3009.66|3017.95|3010.25|3017.96|3010.26|3017.36|3009.66|13
1647949290000|2022-03-22 11:41:30|3018.11|3010.41|3018.45|3010.75|3018.45|3010.75|3017.89|3010.19|10
1647949300000|2022-03-22 11:41:40|3018.36|3010.66|3018.67|3010.97|3019.45|3011.75|3018.36|3010.66|19
1647949310000|2022-03-22 11:41:50|3018.9|3011.2|3018.73|3011.03|3019.45|3011.75|3018.59|3010.89|16
1647949320000|2022-03-22 11:42:00|3018.96|3011.26|3018.79|3011.09|3019.45|3011.75|3018.76|3011.06|24
1647949330000|2022-03-22 11:42:10|3019.01|3011.31|3021.95|3014.25|3022.65|3014.95|3018.79|3011.09|26
1647949340000|2022-03-22 11:42:20|3022.02|3014.32|3022.1|3014.4|3022.67|3014.97|3021.06|3013.36|33
1647949350000|2022-03-22 11:42:30|3022.09|3014.39|3021.34|3013.64|3022.09|3014.39|3020.76|3013.06|24
1647949360000|2022-03-22 11:42:40|3021.42|3013.72|3022.58|3014.88|3022.98|3015.28|3021.33|3013.63|32
1647949370000|2022-03-22 11:42:50|3022.56|3014.86|3020.79|3013.09|3022.69|3014.99|3020.79|3013.09|31
1647949380000|2022-03-22 11:43:00|3021.54|3013.84|3020.67|3012.97|3021.54|3013.84|3019.91|3012.21|30
1647949390000|2022-03-22 11:43:10|3020.66|3012.96|3019.46|3011.76|3020.66|3012.96|3018.81|3011.11|26
1647949400000|2022-03-22 11:43:20|3019.35|3011.65|3019.7|3012|3020.37|3012.67|3018.85|3011.15|28
1647949410000|2022-03-22 11:43:30|3020.47|3012.77|3019.51|3011.81|3020.47|3012.77|3018.57|3010.87|31
1647949420000|2022-03-22 11:43:40|3019.5|3011.8|3018.93|3011.23|3019.59|3011.89|3017.43|3009.73|33
1647949430000|2022-03-22 11:43:50|3018.99|3011.29|3018.98|3011.28|3020.28|3012.58|3017.66|3009.96|30
1647949440000|2022-03-22 11:44:00|3018.27|3010.57|3019.84|3012.14|3020.22|3012.52|3018.2|3010.5|27
1647949450000|2022-03-22 11:44:10|3020.12|3012.42|3020.1|3012.4|3020.59|3012.89|3020.1|3012.4|16
1647949460000|2022-03-22 11:44:20|3020.18|3012.48|3021.02|3013.32|3021.02|3013.32|3020.18|3012.48|12
1647949470000|2022-03-22 11:44:30|3021.09|3013.39|3021.26|3013.56|3021.3|3013.6|3021.06|3013.36|12
1647949480000|2022-03-22 11:44:40|3021.29|3013.59|3021.1|3013.4|3021.29|3013.59|3020.79|3013.09|8
1647949490000|2022-03-22 11:44:50|3021.02|3013.32|3021.1|3013.4|3021.1|3013.4|3020.99|3013.29|9
1647949500000|2022-03-22 11:45:00|3021.04|3013.34|3022.37|3014.67|3022.46|3014.76|3020.83|3013.13|16
1647949510000|2022-03-22 11:45:10|3022.24|3014.54|3022.18|3014.48|3022.42|3014.72|3020.89|3013.19|29
1647949520000|2022-03-22 11:45:20|3021.31|3013.61|3020.81|3013.11|3021.84|3014.14|3020.81|3013.11|19
1647949530000|2022-03-22 11:45:30|3020.82|3013.12|3020.31|3012.61|3021.61|3013.91|3020.15|3012.45|23
1647949540000|2022-03-22 11:45:40|3020.33|3012.63|3019.77|3012.07|3020.86|3013.16|3019.71|3012.01|27
1647949550000|2022-03-22 11:45:50|3019.86|3012.16|3019.72|3012.02|3020.49|3012.79|3019.18|3011.48|30
1647949560000|2022-03-22 11:46:00|3019.67|3011.97|3019.61|3011.91|3020.6|3012.9|3019.18|3011.48|29
1647949570000|2022-03-22 11:46:10|3019.62|3011.92|3020.13|3012.43|3020.13|3012.43|3018.24|3010.54|34
1647949580000|2022-03-22 11:46:20|3019.31|3011.61|3019.98|3012.28|3020.73|3013.03|3019.15|3011.45|16
1647949590000|2022-03-22 11:46:30|3019.14|3011.44|3019.02|3011.32|3020.03|3012.33|3018.45|3010.75|21
1647949600000|2022-03-22 11:46:40|3019.03|3011.33|3018.45|3010.75|3019.6|3011.9|3018.26|3010.56|18
1647949610000|2022-03-22 11:46:50|3018.46|3010.76|3018.39|3010.69|3019.4|3011.7|3018.39|3010.69|18
1647949620000|2022-03-22 11:47:00|3018.48|3010.78|3019.55|3011.85|3020.99|3013.29|3018.26|3010.56|23
1647949630000|2022-03-22 11:47:10|3019.67|3011.97|3020.86|3013.16|3021.19|3013.49|3019.33|3011.63|25
1647949640000|2022-03-22 11:47:20|3020.85|3013.15|3019.06|3011.36|3021.46|3013.76|3018.96|3011.26|30
1647949650000|2022-03-22 11:47:30|3018.7|3011|3018.28|3010.58|3018.78|3011.08|3018.17|3010.47|25
1647949660000|2022-03-22 11:47:40|3018.75|3011.05|3019.57|3011.87|3020.38|3012.68|3018.03|3010.33|29
1647949670000|2022-03-22 11:47:50|3019.25|3011.55|3019.59|3011.89|3019.59|3011.89|3018.07|3010.37|30
1647949680000|2022-03-22 11:48:00|3018.28|3010.58|3018.5|3010.8|3019.25|3011.55|3018|3010.3|18
1647949690000|2022-03-22 11:48:10|3018.61|3010.91|3019.24|3011.54|3019.37|3011.67|3017.96|3010.26|25
1647949700000|2022-03-22 11:48:20|3019.29|3011.59|3017.5|3009.8|3019.29|3011.59|3017.5|3009.8|29
1647949710000|2022-03-22 11:48:30|3017.59|3009.89|3020|3012.3|3020|3012.3|3017.5|3009.8|19
1647949720000|2022-03-22 11:48:40|3020.01|3012.31|3019.43|3011.73|3020.01|3012.31|3019.43|3011.73|13
1647949730000|2022-03-22 11:48:50|3019.51|3011.81|3019.8|3012.1|3019.8|3012.1|3018.99|3011.29|19
1647949740000|2022-03-22 11:49:00|3020|3012.3|3020.63|3012.93|3020.76|3013.06|3019.7|3012|20
1647949750000|2022-03-22 11:49:10|3020.65|3012.95|3020.95|3013.25|3021.05|3013.35|3020.65|3012.95|15
1647949760000|2022-03-22 11:49:20|3020.89|3013.19|3020.31|3012.61|3020.89|3013.19|3020.17|3012.47|12
1647949770000|2022-03-22 11:49:30|3020.17|3012.47|3020.15|3012.45|3020.62|3012.92|3019.37|3011.67|26
1647949780000|2022-03-22 11:49:40|3020.08|3012.38|3019.89|3012.19|3021.06|3013.36|3019.44|3011.74|17
1647949790000|2022-03-22 11:49:50|3019.88|3012.18|3020.5|3012.8|3020.5|3012.8|3019.75|3012.05|20
1647949800000|2022-03-22 11:50:00|3020.55|3012.85|3019.12|3011.42|3020.55|3012.85|3018.87|3011.17|16
1647949810000|2022-03-22 11:50:10|3019.23|3011.53|3018.97|3011.27|3019.37|3011.67|3018.1|3010.4|21
1647949820000|2022-03-22 11:50:20|3018.98|3011.28|3020.48|3012.78|3020.56|3012.86|3018.98|3011.28|24
1647949830000|2022-03-22 11:50:30|3020.55|3012.85|3021.05|3013.35|3021.05|3013.35|3020.38|3012.68|11
1647949840000|2022-03-22 11:50:40|3021.15|3013.45|3019.28|3011.58|3021.15|3013.45|3019.26|3011.56|27
1647949850000|2022-03-22 11:50:50|3019.62|3011.92|3019.53|3011.83|3020.11|3012.41|3019.09|3011.39|34
1647949860000|2022-03-22 11:51:00|3019.52|3011.82|3019.59|3011.89|3019.94|3012.24|3019.05|3011.35|30
1647949870000|2022-03-22 11:51:10|3019.67|3011.97|3019.15|3011.45|3019.88|3012.18|3019.06|3011.36|28
1647949880000|2022-03-22 11:51:20|3019.49|3011.79|3019.11|3011.41|3019.49|3011.79|3019.03|3011.33|27
1647949890000|2022-03-22 11:51:30|3019.09|3011.39|3019.48|3011.78|3019.48|3011.78|3018.81|3011.11|31
1647949900000|2022-03-22 11:51:40|3019.1|3011.4|3019.05|3011.35|3019.37|3011.67|3018.71|3011.01|26
1647949910000|2022-03-22 11:51:50|3019.04|3011.34|3019.2|3011.5|3019.23|3011.53|3018.68|3010.98|18
1647949920000|2022-03-22 11:52:00|3019.19|3011.49|3019.32|3011.62|3019.57|3011.87|3018.93|3011.23|24
1647949930000|2022-03-22 11:52:10|3019.58|3011.88|3019.65|3011.95|3019.65|3011.95|3019.25|3011.55|36
1647949940000|2022-03-22 11:52:20|3019.45|3011.75|3019.49|3011.79|3019.65|3011.95|3019.35|3011.65|30
1647949950000|2022-03-22 11:52:30|3019.25|3011.55|3019.85|3012.15|3020.09|3012.39|3019.22|3011.52|26
1647949960000|2022-03-22 11:52:40|3020.06|3012.36|3019.8|3012.1|3020.06|3012.36|3019.74|3012.04|12
1647949970000|2022-03-22 11:52:50|3019.74|3012.04|3019.58|3011.88|3020.02|3012.32|3019.25|3011.55|31
1647949980000|2022-03-22 11:53:00|3019.56|3011.86|3019.37|3011.67|3019.56|3011.86|3018.96|3011.26|20
1647949990000|2022-03-22 11:53:10|3019.22|3011.52|3022.52|3014.82|3022.82|3015.12|3018.96|3011.26|29
1647950000000|2022-03-22 11:53:20|3022.51|3014.81|3021.92|3014.22|3023.05|3015.35|3021.92|3014.22|11
1647950010000|2022-03-22 11:53:30|3022.02|3014.32|3022.51|3014.81|3023.05|3015.35|3021.99|3014.29|14
1647950020000|2022-03-22 11:53:40|3022.05|3014.35|3021.99|3014.29|3022.08|3014.38|3021.79|3014.09|7
1647950030000|2022-03-22 11:53:50|3022.02|3014.32|3021.99|3014.29|3022.08|3014.38|3021.99|3014.29|7
1647950040000|2022-03-22 11:54:00|3022.08|3014.38|3023.53|3015.83|3023.54|3015.84|3022.08|3014.38|13
1647950050000|2022-03-22 11:54:10|3023.67|3015.97|3024.57|3016.87|3024.57|3016.87|3023.67|3015.97|11
1647950060000|2022-03-22 11:54:20|3024.17|3016.47|3024.17|3016.47|3024.81|3017.11|3024.17|3016.47|13
1647950070000|2022-03-22 11:54:30|3024.32|3016.62|3022.3|3014.6|3024.87|3017.17|3021.98|3014.28|35
1647950080000|2022-03-22 11:54:40|3022.29|3014.59|3024.1|3016.4|3024.17|3016.47|3022|3014.3|28
1647950090000|2022-03-22 11:54:50|3023.54|3015.84|3024.77|3017.07|3025.98|3018.28|3023.54|3015.84|29
1647950100000|2022-03-22 11:55:00|3024.76|3017.06|3023.68|3015.98|3025.07|3017.37|3023.68|3015.98|33
1647950110000|2022-03-22 11:55:10|3023.67|3015.97|3024.3|3016.6|3024.3|3016.6|3023.65|3015.95|29
1647950120000|2022-03-22 11:55:20|3024.28|3016.58|3024.72|3017.02|3024.72|3017.02|3024.19|3016.49|21
1647950130000|2022-03-22 11:55:30|3024.75|3017.05|3025.4|3017.7|3025.95|3018.25|3024.64|3016.94|28
1647950140000|2022-03-22 11:55:40|3025|3017.3|3025.8|3018.1|3026.03|3018.33|3024.38|3016.68|33
1647950150000|2022-03-22 11:55:50|3025.73|3018.03|3024.88|3017.18|3026.82|3019.12|3024.81|3017.11|34
1647950160000|2022-03-22 11:56:00|3024.8|3017.1|3024.85|3017.15|3025.84|3018.14|3024.61|3016.91|36
1647950170000|2022-03-22 11:56:10|3024.86|3017.16|3024.83|3017.13|3025.26|3017.56|3023.99|3016.29|37
1647950180000|2022-03-22 11:56:20|3025.27|3017.57|3024.65|3016.95|3025.27|3017.57|3024.44|3016.74|27
1647950190000|2022-03-22 11:56:30|3024.66|3016.96|3024.21|3016.51|3025.02|3017.32|3024.21|3016.51|29
1647950200000|2022-03-22 11:56:40|3024.18|3016.48|3024.29|3016.59|3024.78|3017.08|3023.2|3015.5|28
1647950210000|2022-03-22 11:56:50|3024.28|3016.58|3023.91|3016.21|3024.35|3016.65|3023.91|3016.21|17
1647950220000|2022-03-22 11:57:00|3023.92|3016.22|3023.1|3015.4|3023.92|3016.22|3023.09|3015.39|32
1647950230000|2022-03-22 11:57:10|3023.09|3015.39|3022.87|3015.17|3023.98|3016.28|3022.84|3015.14|18
1647950240000|2022-03-22 11:57:20|3022.84|3015.14|3022.98|3015.28|3023.08|3015.38|3022.84|3015.14|14
1647950250000|2022-03-22 11:57:30|3022.99|3015.29|3023.27|3015.57|3023.28|3015.58|3022.99|3015.29|10
1647950260000|2022-03-22 11:57:40|3023.17|3015.47|3022.65|3014.95|3023.3|3015.6|3022.65|3014.95|26
1647950270000|2022-03-22 11:57:50|3022.37|3014.67|3022.59|3014.89|3022.99|3015.29|3022.37|3014.67|18
1647950280000|2022-03-22 11:58:00|3022.92|3015.22|3022.59|3014.89|3023.15|3015.45|3022.45|3014.75|19
1647950290000|2022-03-22 11:58:10|3022.58|3014.88|3021.61|3013.91|3022.86|3015.16|3021.61|3013.91|23
1647950300000|2022-03-22 11:58:20|3021.96|3014.26|3020.9|3013.2|3021.96|3014.26|3020.62|3012.92|33
1647950310000|2022-03-22 11:58:30|3021.21|3013.51|3021.03|3013.33|3021.97|3014.27|3021.03|3013.33|30
1647950320000|2022-03-22 11:58:40|3021.08|3013.38|3021.03|3013.33|3021.26|3013.56|3020.97|3013.27|23
1647950330000|2022-03-22 11:58:50|3021.23|3013.53|3021.44|3013.74|3021.44|3013.74|3020.99|3013.29|11
1647950340000|2022-03-22 11:59:00|3021.49|3013.79|3020.48|3012.78|3021.49|3013.79|3020.06|3012.36|21
1647950350000|2022-03-22 11:59:10|3020.49|3012.79|3022.98|3015.28|3024.06|3016.36|3020.2|3012.5|30
1647950360000|2022-03-22 11:59:20|3022.71|3015.01|3023.02|3015.32|3023.56|3015.86|3022.71|3015.01|19
1647950370000|2022-03-22 11:59:30|3023.03|3015.33|3022.98|3015.28|3023.32|3015.62|3022.79|3015.09|21
1647950380000|2022-03-22 11:59:40|3024.27|3016.57|3023.66|3015.96|3024.27|3016.57|3023.57|3015.87|30
1647950390000|2022-03-22 11:59:50|3023.76|3016.06|3024.79|3017.09|3025.16|3017.46|3023.61|3015.91|28
1647950400000|2022-03-22 12:00:00|3024.53|3016.83|3024.22|3016.52|3024.79|3017.09|3024.22|3016.52|11
1647950410000|2022-03-22 12:00:10|3024.36|3016.66|3024.61|3016.91|3024.61|3016.91|3024.36|3016.66|3
1647950420000|2022-03-22 12:00:20|3024.59|3016.89|3024.98|3017.28|3024.98|3017.28|3024.59|3016.89|22
1647950430000|2022-03-22 12:00:30|3025.12|3017.42|3027.84|3020.14|3028.03|3020.33|3025.12|3017.42|19
1647950440000|2022-03-22 12:00:40|3027.77|3020.07|3026.7|3019|3028.32|3020.62|3026.16|3018.46|23
1647950450000|2022-03-22 12:00:50|3026.86|3019.16|3028.12|3020.42|3028.12|3020.42|3026.62|3018.92|30
1647950460000|2022-03-22 12:01:00|3028.28|3020.58|3030.13|3022.43|3030.67|3022.97|3028.28|3020.58|36
1647950470000|2022-03-22 12:01:10|3029.92|3022.22|3030.69|3022.99|3031.91|3024.21|3029.92|3022.22|37
1647950480000|2022-03-22 12:01:20|3030.59|3022.89|3028.82|3021.12|3030.64|3022.94|3028.72|3021.02|36
1647950490000|2022-03-22 12:01:30|3028.87|3021.17|3027.54|3019.84|3028.95|3021.25|3027.18|3019.48|33
1647950500000|2022-03-22 12:01:40|3027.52|3019.82|3026.48|3018.78|3027.54|3019.84|3025.85|3018.15|35
1647950510000|2022-03-22 12:01:50|3026.28|3018.58|3028.04|3020.34|3028.42|3020.72|3026.08|3018.38|34
1647950520000|2022-03-22 12:02:00|3027.9|3020.2|3025.91|3018.21|3028.45|3020.75|3025.88|3018.18|28
1647950530000|2022-03-22 12:02:10|3025.61|3017.91|3025.18|3017.48|3026.08|3018.38|3025.11|3017.41|32
1647950540000|2022-03-22 12:02:20|3025.26|3017.56|3026.49|3018.79|3027.57|3019.87|3024.91|3017.21|31
1647950550000|2022-03-22 12:02:30|3026.35|3018.65|3025.78|3018.08|3026.36|3018.66|3025.35|3017.65|31
1647950560000|2022-03-22 12:02:40|3025.97|3018.27|3026.58|3018.88|3026.76|3019.06|3025.28|3017.58|26
1647950570000|2022-03-22 12:02:50|3026.91|3019.21|3027.44|3019.74|3027.44|3019.74|3026.54|3018.84|14
1647950580000|2022-03-22 12:03:00|3027.37|3019.67|3028.16|3020.46|3028.43|3020.73|3027.37|3019.67|13
1647950590000|2022-03-22 12:03:10|3028.12|3020.42|3027.26|3019.56|3028.27|3020.57|3026.98|3019.28|26
1647950600000|2022-03-22 12:03:20|3027.23|3019.53|3027.31|3019.61|3027.32|3019.62|3026.98|3019.28|11
1647950610000|2022-03-22 12:03:30|3027.1|3019.4|3027.97|3020.27|3028.2|3020.5|3026.98|3019.28|19
1647950620000|2022-03-22 12:03:40|3027.83|3020.13|3027.23|3019.53|3027.92|3020.22|3027.23|3019.53|21
1647950630000|2022-03-22 12:03:50|3027.57|3019.87|3027.31|3019.61|3027.6|3019.9|3027.3|3019.6|22
1647950640000|2022-03-22 12:04:00|3027.48|3019.78|3027.1|3019.4|3027.48|3019.78|3026.63|3018.93|26
1647950650000|2022-03-22 12:04:10|3027.11|3019.41|3028.43|3020.73|3028.74|3021.04|3027.03|3019.33|29
1647950660000|2022-03-22 12:04:20|3027.68|3019.98|3028.98|3021.28|3029.7|3022|3027.68|3019.98|29
1647950670000|2022-03-22 12:04:30|3029.21|3021.51|3029.06|3021.36|3029.5|3021.8|3028.57|3020.87|33
1647950680000|2022-03-22 12:04:40|3029.23|3021.53|3029.45|3021.75|3029.67|3021.97|3028.83|3021.13|35
1647950690000|2022-03-22 12:04:50|3029.5|3021.8|3028.01|3020.31|3029.5|3021.8|3027.95|3020.25|26
1647950700000|2022-03-22 12:05:00|3028.25|3020.55|3030.19|3022.49|3030.19|3022.49|3027.49|3019.79|26
1647950710000|2022-03-22 12:05:10|3030.21|3022.51|3029.09|3021.39|3030.64|3022.94|3028.97|3021.27|26
1647950720000|2022-03-22 12:05:20|3028.96|3021.26|3028.11|3020.41|3028.97|3021.27|3027.74|3020.04|24
1647950730000|2022-03-22 12:05:30|3028.09|3020.39|3027.87|3020.17|3028.21|3020.51|3027.66|3019.96|27
1647950740000|2022-03-22 12:05:40|3027.93|3020.23|3026.7|3019|3027.95|3020.25|3026.54|3018.84|25
1647950750000|2022-03-22 12:05:50|3026.66|3018.96|3027.62|3019.92|3027.62|3019.92|3026|3018.3|32
1647950760000|2022-03-22 12:06:00|3027.39|3019.69|3025.77|3018.07|3027.64|3019.94|3025.52|3017.82|37
1647950770000|2022-03-22 12:06:10|3026.14|3018.44|3025.08|3017.38|3026.14|3018.44|3025.08|3017.38|22
1647950780000|2022-03-22 12:06:20|3025.18|3017.48|3024.63|3016.93|3025.27|3017.57|3024.41|3016.71|33
1647950790000|2022-03-22 12:06:30|3025.35|3017.65|3023.71|3016.01|3025.43|3017.73|3023.64|3015.94|35
1647950800000|2022-03-22 12:06:40|3023.72|3016.02|3023.16|3015.46|3023.72|3016.02|3022.67|3014.97|34
1647950810000|2022-03-22 12:06:50|3022.8|3015.1|3022.46|3014.76|3023.31|3015.61|3021.75|3014.05|38
1647950820000|2022-03-22 12:07:00|3022.35|3014.65|3023.21|3015.51|3023.24|3015.54|3022.35|3014.65|32
1647950830000|2022-03-22 12:07:10|3023.2|3015.5|3022.31|3014.61|3023.25|3015.55|3022.21|3014.51|33
1647950840000|2022-03-22 12:07:20|3022.33|3014.63|3021.71|3014.01|3022.67|3014.97|3021.31|3013.61|36
1647950850000|2022-03-22 12:07:30|3021.72|3014.02|3021.51|3013.81|3022.07|3014.37|3021.51|3013.81|33
1647950860000|2022-03-22 12:07:40|3021.5|3013.8|3021.78|3014.08|3021.87|3014.17|3021.4|3013.7|29
1647950870000|2022-03-22 12:07:50|3021.67|3013.97|3021.53|3013.83|3021.67|3013.97|3021.35|3013.65|25
1647950880000|2022-03-22 12:08:00|3021.54|3013.84|3020.83|3013.13|3021.59|3013.89|3020.71|3013.01|24
1647950890000|2022-03-22 12:08:10|3020.84|3013.14|3020.88|3013.18|3021.8|3014.1|3020.7|3013|29
1647950900000|2022-03-22 12:08:20|3020.82|3013.12|3021.31|3013.61|3021.31|3013.61|3020.67|3012.97|20
1647950910000|2022-03-22 12:08:30|3020.71|3013.01|3021.34|3013.64|3021.4|3013.7|3020.7|3013|34
1647950920000|2022-03-22 12:08:40|3021.37|3013.67|3021.33|3013.63|3021.42|3013.72|3021.06|3013.36|24
1647950930000|2022-03-22 12:08:50|3021.38|3013.68|3021.22|3013.52|3021.45|3013.75|3021.19|3013.49|24
1647950940000|2022-03-22 12:09:00|3021.23|3013.53|3021.46|3013.76|3021.64|3013.94|3021.23|3013.53|26
1647950950000|2022-03-22 12:09:10|3021.62|3013.92|3022.6|3014.9|3022.68|3014.98|3021.61|3013.91|27
1647950960000|2022-03-22 12:09:20|3022.67|3014.97|3022.01|3014.31|3022.74|3015.04|3021.99|3014.29|23
1647950970000|2022-03-22 12:09:30|3022.09|3014.39|3021.5|3013.8|3022.15|3014.45|3021.38|3013.68|20
1647950980000|2022-03-22 12:09:40|3021.38|3013.68|3020.54|3012.84|3021.38|3013.68|3020.54|3012.84|13
1647950990000|2022-03-22 12:09:50|3020.91|3013.21|3020.69|3012.99|3021.59|3013.89|3020.54|3012.84|23
1647951000000|2022-03-22 12:10:00|3020.29|3012.59|3020|3012.3|3021.68|3013.98|3019.42|3011.72|29
1647951010000|2022-03-22 12:10:10|3020.15|3012.45|3019.6|3011.9|3020.68|3012.98|3017.84|3010.14|36
1647951020000|2022-03-22 12:10:20|3019.96|3012.26|3020.54|3012.84|3021.4|3013.7|3019.27|3011.57|33
1647951030000|2022-03-22 12:10:30|3021.12|3013.42|3020.68|3012.98|3021.88|3014.18|3020.43|3012.73|31
1647951040000|2022-03-22 12:10:40|3020.96|3013.26|3021.12|3013.42|3021.33|3013.63|3020.68|3012.98|12
1647951050000|2022-03-22 12:10:50|3021.34|3013.64|3021.18|3013.48|3021.34|3013.64|3020.74|3013.04|12
1647951060000|2022-03-22 12:11:00|3021.12|3013.42|3020.9|3013.2|3021.18|3013.48|3020.82|3013.12|5
1647951070000|2022-03-22 12:11:10|3021.06|3013.36|3021.93|3014.23|3021.97|3014.27|3020.9|3013.2|15
1647951080000|2022-03-22 12:11:20|3021.97|3014.27|3022.13|3014.43|3022.65|3014.95|3021.97|3014.27|24
1647951090000|2022-03-22 12:11:30|3022.2|3014.5|3023.29|3015.59|3023.44|3015.74|3022.18|3014.48|25
1647951100000|2022-03-22 12:11:40|3022.74|3015.04|3022.67|3014.97|3023.29|3015.59|3022.5|3014.8|8
1647951110000|2022-03-22 12:11:50|3023.29|3015.59|3022.18|3014.48|3023.53|3015.83|3021.45|3013.75|24
1647951120000|2022-03-22 12:12:00|3022.31|3014.61|3021.45|3013.75|3022.32|3014.62|3020.66|3012.96|27
1647951130000|2022-03-22 12:12:10|3020.66|3012.96|3021.51|3013.81|3021.51|3013.81|3020.36|3012.66|27
1647951140000|2022-03-22 12:12:20|3021.56|3013.86|3019.98|3012.28|3021.67|3013.97|3019.98|3012.28|35
1647951150000|2022-03-22 12:12:30|3021.26|3013.56|3020.09|3012.39|3021.37|3013.67|3020.04|3012.34|34
1647951160000|2022-03-22 12:12:40|3020.17|3012.47|3018.96|3011.26|3021.31|3013.61|3018.7|3011|36
1647951170000|2022-03-22 12:12:50|3018.98|3011.28|3018.81|3011.11|3019.78|3012.08|3018.73|3011.03|26
1647951180000|2022-03-22 12:13:00|3019.69|3011.99|3018.93|3011.23|3019.73|3012.03|3018.64|3010.94|32
1647951190000|2022-03-22 12:13:10|3018.73|3011.03|3018.84|3011.14|3019.46|3011.76|3018.73|3011.03|13
1647951200000|2022-03-22 12:13:20|3018.71|3011.01|3018.61|3010.91|3018.71|3011.01|3018.52|3010.82|15
1647951210000|2022-03-22 12:13:30|3018.69|3010.99|3018.35|3010.65|3018.69|3010.99|3018.08|3010.38|30
1647951220000|2022-03-22 12:13:40|3018.34|3010.64|3018.05|3010.35|3018.43|3010.73|3017.97|3010.27|25
1647951230000|2022-03-22 12:13:50|3018.06|3010.36|3017.74|3010.04|3018.25|3010.55|3017.65|3009.95|32
1647951240000|2022-03-22 12:14:00|3017.68|3009.98|3017.5|3009.8|3017.84|3010.14|3017.23|3009.53|30
1647951250000|2022-03-22 12:14:10|3017.48|3009.78|3018.92|3011.22|3018.92|3011.22|3017.35|3009.65|28
1647951260000|2022-03-22 12:14:20|3018.91|3011.21|3019.88|3012.18|3020|3012.3|3018.1|3010.4|32
1647951270000|2022-03-22 12:14:30|3019.94|3012.24|3019.61|3011.91|3019.94|3012.24|3018.89|3011.19|19
1647951280000|2022-03-22 12:14:40|3019.6|3011.9|3018|3010.3|3019.62|3011.92|3017.35|3009.65|36
1647951290000|2022-03-22 12:14:50|3017.42|3009.72|3017.88|3010.18|3018.4|3010.7|3017.34|3009.64|20
1647951300000|2022-03-22 12:15:00|3018.33|3010.63|3018.48|3010.78|3019.53|3011.83|3018.19|3010.49|36
1647951310000|2022-03-22 12:15:10|3018.34|3010.64|3018.02|3010.32|3018.97|3011.27|3017.98|3010.28|25
1647951320000|2022-03-22 12:15:20|3018.01|3010.31|3017.23|3009.53|3018.47|3010.77|3017.06|3009.36|24
1647951330000|2022-03-22 12:15:30|3017.06|3009.36|3017.27|3009.57|3018.1|3010.4|3017.06|3009.36|29
1647951340000|2022-03-22 12:15:40|3017.28|3009.58|3016.6|3008.9|3017.31|3009.61|3016.49|3008.79|22
1647951350000|2022-03-22 12:15:50|3016.43|3008.73|3017.03|3009.33|3017.03|3009.33|3016.25|3008.55|26
1647951360000|2022-03-22 12:16:00|3017.14|3009.44|3016.55|3008.85|3017.15|3009.45|3016.55|3008.85|27
1647951370000|2022-03-22 12:16:10|3016.41|3008.71|3016.1|3008.4|3016.61|3008.91|3015.97|3008.27|29
1647951380000|2022-03-22 12:16:20|3016.11|3008.41|3017.14|3009.44|3017.14|3009.44|3015.65|3007.95|22
1647951390000|2022-03-22 12:16:30|3016.96|3009.26|3016.88|3009.18|3016.96|3009.26|3016.06|3008.36|28
1647951400000|2022-03-22 12:16:40|3016.52|3008.82|3015.93|3008.23|3016.86|3009.16|3015.46|3007.76|32
1647951410000|2022-03-22 12:16:50|3015.88|3008.18|3014.91|3007.21|3015.97|3008.27|3014.79|3007.09|28
1647951420000|2022-03-22 12:17:00|3014.87|3007.17|3014.85|3007.15|3015.67|3007.97|3014.43|3006.73|36
1647951430000|2022-03-22 12:17:10|3014.83|3007.13|3014.22|3006.52|3014.85|3007.15|3013.82|3006.12|36
1647951440000|2022-03-22 12:17:20|3014.53|3006.83|3014.31|3006.61|3015.2|3007.5|3013.35|3005.65|35
1647951450000|2022-03-22 12:17:30|3014.24|3006.54|3014.08|3006.38|3015.26|3007.56|3013.9|3006.2|33
1647951460000|2022-03-22 12:17:40|3014.29|3006.59|3014.35|3006.65|3015.47|3007.77|3014.02|3006.32|25
1647951470000|2022-03-22 12:17:50|3013.99|3006.29|3013.91|3006.21|3014.7|3007|3013.8|3006.1|32
1647951480000|2022-03-22 12:18:00|3013.93|3006.23|3014.09|3006.39|3014.48|3006.78|3013.64|3005.94|33
1647951490000|2022-03-22 12:18:10|3014.19|3006.49|3013.64|3005.94|3014.56|3006.86|3013.59|3005.89|37
1647951500000|2022-03-22 12:18:20|3014.1|3006.4|3013.15|3005.45|3014.38|3006.68|3013|3005.3|37
1647951510000|2022-03-22 12:18:30|3013.12|3005.42|3012.7|3005|3013.71|3006.01|3012.7|3005|24
1647951520000|2022-03-22 12:18:40|3012.99|3005.29|3012.98|3005.28|3013.78|3006.08|3012.79|3005.09|28
1647951530000|2022-03-22 12:18:50|3013|3005.3|3013.04|3005.34|3013.05|3005.35|3012.48|3004.78|33
1647951540000|2022-03-22 12:19:00|3012.8|3005.1|3012.91|3005.21|3013.96|3006.26|3012.53|3004.83|23
1647951550000|2022-03-22 12:19:10|3012.9|3005.2|3015.07|3007.37|3015.07|3007.37|3012.76|3005.06|28
1647951560000|2022-03-22 12:19:20|3015.12|3007.42|3013.13|3005.43|3015.12|3007.42|3013.13|3005.43|34
1647951570000|2022-03-22 12:19:30|3013.57|3005.87|3013.81|3006.11|3014.34|3006.64|3013.13|3005.43|27
1647951580000|2022-03-22 12:19:40|3013.71|3006.01|3014.38|3006.68|3015.21|3007.51|3013.18|3005.48|30
1647951590000|2022-03-22 12:19:50|3014.43|3006.73|3012.2|3004.5|3014.61|3006.91|3012.19|3004.49|28
1647951600000|2022-03-22 12:20:00|3012.29|3004.59|3011.71|3004.01|3012.33|3004.63|3011.3|3003.6|27
1647951610000|2022-03-22 12:20:10|3011.35|3003.65|3012.33|3004.63|3012.4|3004.7|3011.35|3003.65|22
1647951620000|2022-03-22 12:20:20|3012.23|3004.53|3012.38|3004.68|3013.25|3005.55|3011.97|3004.27|24
1647951630000|2022-03-22 12:20:30|3012.37|3004.67|3012.52|3004.82|3012.67|3004.97|3012.37|3004.67|24
1647951640000|2022-03-22 12:20:40|3012.51|3004.81|3011.83|3004.13|3012.65|3004.95|3011.83|3004.13|20
1647951650000|2022-03-22 12:20:50|3011.85|3004.15|3011.67|3003.97|3012.11|3004.41|3011.61|3003.91|19
1647951660000|2022-03-22 12:21:00|3011.4|3003.7|3009.12|3001.42|3011.4|3003.7|3009.03|3001.33|37
1647951670000|2022-03-22 12:21:10|3009.25|3001.55|3009.16|3001.46|3010.52|3002.82|3009.09|3001.39|29
1647951680000|2022-03-22 12:21:20|3009.19|3001.49|3007.87|3000.17|3009.29|3001.59|3007.47|2999.77|35
1647951690000|2022-03-22 12:21:30|3007.75|3000.05|3008.19|3000.49|3009.19|3001.49|3007.58|2999.88|23
1647951700000|2022-03-22 12:21:40|3008.22|3000.52|3009.65|3001.95|3009.67|3001.97|3007.9|3000.2|25
1647951710000|2022-03-22 12:21:50|3009.66|3001.96|3010.58|3002.88|3010.58|3002.88|3009.49|3001.79|17
1647951720000|2022-03-22 12:22:00|3010.64|3002.94|3009.94|3002.24|3010.9|3003.2|3009.85|3002.15|28
1647951730000|2022-03-22 12:22:10|3010.2|3002.5|3011.29|3003.59|3011.29|3003.59|3009.73|3002.03|32
1647951740000|2022-03-22 12:22:20|3010.92|3003.22|3011.49|3003.79|3011.51|3003.81|3010.8|3003.1|26
1647951750000|2022-03-22 12:22:30|3011.67|3003.97|3012.53|3004.83|3013.44|3005.74|3011.67|3003.97|17
1647951760000|2022-03-22 12:22:40|3012.41|3004.71|3010.81|3003.11|3012.8|3005.1|3010.68|3002.98|32
1647951770000|2022-03-22 12:22:50|3011.18|3003.48|3011.19|3003.49|3011.21|3003.51|3010.63|3002.93|22
1647951780000|2022-03-22 12:23:00|3010.95|3003.25|3010.53|3002.83|3011.62|3003.92|3010.26|3002.56|29
1647951790000|2022-03-22 12:23:10|3010.49|3002.79|3010.07|3002.37|3011.03|3003.33|3009.34|3001.64|28
1647951800000|2022-03-22 12:23:20|3009.73|3002.03|3009.42|3001.72|3010.08|3002.38|3008.71|3001.01|32
1647951810000|2022-03-22 12:23:30|3008.96|3001.26|3007.73|3000.03|3009.82|3002.12|3007.56|2999.86|32
1647951820000|2022-03-22 12:23:40|3008.24|3000.54|3008.94|3001.24|3008.94|3001.24|3007.78|3000.08|30
1647951830000|2022-03-22 12:23:50|3008.48|3000.78|3008.64|3000.94|3010.01|3002.31|3008.48|3000.78|28
1647951840000|2022-03-22 12:24:00|3008.69|3000.99|3008.48|3000.78|3009.28|3001.58|3008.4|3000.7|31
1647951850000|2022-03-22 12:24:10|3009.11|3001.41|3011.02|3003.32|3011.57|3003.87|3008.78|3001.08|31
1647951860000|2022-03-22 12:24:20|3010.38|3002.68|3011.06|3003.36|3012|3004.3|3010.38|3002.68|25
1647951870000|2022-03-22 12:24:30|3010.38|3002.68|3009.8|3002.1|3010.89|3003.19|3009.78|3002.08|29
1647951880000|2022-03-22 12:24:40|3009.95|3002.25|3010.1|3002.4|3011.19|3003.49|3009.75|3002.05|24
1647951890000|2022-03-22 12:24:50|3009.97|3002.27|3010.21|3002.51|3010.67|3002.97|3009.83|3002.13|10
1647951900000|2022-03-22 12:25:00|3009.83|3002.13|3010.76|3003.06|3010.88|3003.18|3009.83|3002.13|21
1647951910000|2022-03-22 12:25:10|3010.47|3002.77|3010.96|3003.26|3010.98|3003.28|3010.03|3002.33|22
1647951920000|2022-03-22 12:25:20|3010.57|3002.87|3010.93|3003.23|3011.03|3003.33|3010.19|3002.49|28
1647951930000|2022-03-22 12:25:30|3010.74|3003.04|3010.97|3003.27|3011.72|3004.02|3010.2|3002.5|19
1647951940000|2022-03-22 12:25:40|3010.2|3002.5|3010.23|3002.53|3011.11|3003.41|3010.03|3002.33|29
1647951950000|2022-03-22 12:25:50|3010.32|3002.62|3010.4|3002.7|3011.21|3003.51|3010.32|3002.62|17
1647951960000|2022-03-22 12:26:00|3010.41|3002.71|3010.4|3002.7|3010.74|3003.04|3010.32|3002.62|28
1647951970000|2022-03-22 12:26:10|3010.42|3002.72|3008.93|3001.23|3010.42|3002.72|3008.81|3001.11|31
1647951980000|2022-03-22 12:26:20|3008.94|3001.24|3009.44|3001.74|3009.91|3002.21|3008.69|3000.99|31
1647951990000|2022-03-22 12:26:30|3009.5|3001.8|3009.24|3001.54|3009.6|3001.9|3009.03|3001.33|24
1647952000000|2022-03-22 12:26:40|3009.26|3001.56|3009.71|3002.01|3009.71|3002.01|3008.95|3001.25|21
1647952010000|2022-03-22 12:26:50|3009.55|3001.85|3009.6|3001.9|3009.75|3002.05|3009.43|3001.73|14
1647952020000|2022-03-22 12:27:00|3009.67|3001.97|3009.64|3001.94|3009.71|3002.01|3009.43|3001.73|15
1647952030000|2022-03-22 12:27:10|3009.58|3001.88|3009.75|3002.05|3009.77|3002.07|3009.09|3001.39|22
1647952040000|2022-03-22 12:27:20|3009.22|3001.52|3008.53|3000.83|3009.22|3001.52|3008.02|3000.32|19
1647952050000|2022-03-22 12:27:30|3008.13|3000.43|3008.64|3000.94|3009.16|3001.46|3008.13|3000.43|25
1647952060000|2022-03-22 12:27:40|3008.67|3000.97|3008.56|3000.86|3009.3|3001.6|3008.49|3000.79|27
1647952070000|2022-03-22 12:27:50|3008.77|3001.07|3008.47|3000.77|3009.17|3001.47|3008.47|3000.77|30
1647952080000|2022-03-22 12:28:00|3008.96|3001.26|3009.38|3001.68|3009.39|3001.69|3008.53|3000.83|30
1647952090000|2022-03-22 12:28:10|3009.35|3001.65|3009.1|3001.4|3009.38|3001.68|3009.1|3001.4|12
1647952100000|2022-03-22 12:28:20|3009.13|3001.43|3009|3001.3|3009.36|3001.66|3008.97|3001.27|32
1647952110000|2022-03-22 12:28:30|3008.98|3001.28|3009.41|3001.71|3010.16|3002.46|3008.74|3001.04|26
1647952120000|2022-03-22 12:28:40|3009.68|3001.98|3010.09|3002.39|3010.19|3002.49|3008.97|3001.27|36
1647952130000|2022-03-22 12:28:50|3009.68|3001.98|3009.81|3002.11|3010.04|3002.34|3009.26|3001.56|29
1647952140000|2022-03-22 12:29:00|3009.35|3001.65|3009.48|3001.78|3010.41|3002.71|3008.93|3001.23|25
1647952150000|2022-03-22 12:29:10|3009.43|3001.73|3010.08|3002.38|3010.61|3002.91|3009.06|3001.36|28
1647952160000|2022-03-22 12:29:20|3010.07|3002.37|3010.32|3002.62|3011.08|3003.38|3009.99|3002.29|25
1647952170000|2022-03-22 12:29:30|3009.99|3002.29|3010.86|3003.16|3011.32|3003.62|3009.99|3002.29|27
1647952180000|2022-03-22 12:29:40|3011.14|3003.44|3011.32|3003.62|3011.32|3003.62|3010.29|3002.59|31
1647952190000|2022-03-22 12:29:50|3010.92|3003.22|3011.04|3003.34|3011.32|3003.62|3010|3002.3|30
1647952200000|2022-03-22 12:30:00|3010.94|3003.24|3010.98|3003.28|3011.32|3003.62|3010.5|3002.8|29
1647952210000|2022-03-22 12:30:10|3011.13|3003.43|3011.72|3004.02|3012.22|3004.52|3011.08|3003.38|28
1647952220000|2022-03-22 12:30:20|3011.76|3004.06|3011.99|3004.29|3012.22|3004.52|3011.63|3003.93|24
1647952230000|2022-03-22 12:30:30|3012.54|3004.84|3012.09|3004.39|3013.17|3005.47|3011.52|3003.82|27
1647952240000|2022-03-22 12:30:40|3012.11|3004.41|3010.97|3003.27|3012.2|3004.5|3010.4|3002.7|25
1647952250000|2022-03-22 12:30:50|3011.1|3003.4|3011.27|3003.57|3011.78|3004.08|3010.77|3003.07|38
1647952260000|2022-03-22 12:31:00|3011.37|3003.67|3011.83|3004.13|3011.86|3004.16|3011.09|3003.39|31
1647952270000|2022-03-22 12:31:10|3011.09|3003.39|3011.5|3003.8|3011.98|3004.28|3011.09|3003.39|21
1647952280000|2022-03-22 12:31:20|3011.62|3003.92|3011.15|3003.45|3011.91|3004.21|3011.15|3003.45|24
1647952290000|2022-03-22 12:31:30|3011.39|3003.69|3010.99|3003.29|3011.69|3003.99|3010.95|3003.25|34
1647952300000|2022-03-22 12:31:40|3011.1|3003.4|3010.75|3003.05|3011.1|3003.4|3010.53|3002.83|27
1647952310000|2022-03-22 12:31:50|3010.84|3003.14|3011.11|3003.41|3011.98|3004.28|3010.84|3003.14|36
1647952320000|2022-03-22 12:32:00|3011.23|3003.53|3008.76|3001.06|3011.27|3003.57|3008.67|3000.97|37
1647952330000|2022-03-22 12:32:10|3008.77|3001.07|3007.87|3000.17|3008.85|3001.15|3007.66|2999.96|31
1647952340000|2022-03-22 12:32:20|3007.86|3000.16|3008.86|3001.16|3009.39|3001.69|3007.86|3000.16|38
1647952350000|2022-03-22 12:32:30|3008.91|3001.21|3008.74|3001.04|3009.59|3001.89|3008.51|3000.81|29
1647952360000|2022-03-22 12:32:40|3009.03|3001.33|3008.86|3001.16|3009.25|3001.55|3008.81|3001.11|33
1647952370000|2022-03-22 12:32:50|3009.05|3001.35|3009.23|3001.53|3009.43|3001.73|3008.99|3001.29|30
1647952380000|2022-03-22 12:33:00|3009.04|3001.34|3008.83|3001.13|3009.55|3001.85|3008.66|3000.96|20
1647952390000|2022-03-22 12:33:10|3008.92|3001.22|3009.36|3001.66|3009.45|3001.75|3008.66|3000.96|26
1647952400000|2022-03-22 12:33:20|3009.34|3001.64|3008.9|3001.2|3009.34|3001.64|3008.85|3001.15|25
1647952410000|2022-03-22 12:33:30|3008.95|3001.25|3008.77|3001.07|3009.5|3001.8|3008.77|3001.07|32
1647952420000|2022-03-22 12:33:40|3008.68|3000.98|3008.79|3001.09|3009.45|3001.75|3008.45|3000.75|22
1647952430000|2022-03-22 12:33:50|3008.9|3001.2|3008.94|3001.24|3009|3001.3|3008.72|3001.02|19
1647952440000|2022-03-22 12:34:00|3008.83|3001.13|3008.21|3000.51|3008.87|3001.17|3007.88|3000.18|30
1647952450000|2022-03-22 12:34:10|3008.2|3000.5|3008.09|3000.39|3008.3|3000.6|3008.02|3000.32|24
1647952460000|2022-03-22 12:34:20|3008.1|3000.4|3008.11|3000.41|3008.25|3000.55|3008|3000.3|21
1647952470000|2022-03-22 12:34:30|3008.1|3000.4|3008.99|3001.29|3009.25|3001.55|3008.1|3000.4|34
1647952480000|2022-03-22 12:34:40|3008.76|3001.06|3008.36|3000.66|3008.93|3001.23|3008.36|3000.66|26
1647952490000|2022-03-22 12:34:50|3008.45|3000.75|3008.61|3000.91|3008.93|3001.23|3008.38|3000.68|19
1647952500000|2022-03-22 12:35:00|3009.06|3001.36|3009.01|3001.31|3009.64|3001.94|3008.59|3000.89|23
1647952510000|2022-03-22 12:35:10|3009.25|3001.55|3009.64|3001.94|3009.66|3001.96|3008.97|3001.27|34
1647952520000|2022-03-22 12:35:20|3009.66|3001.96|3010.31|3002.61|3010.39|3002.69|3009.48|3001.78|27
1647952530000|2022-03-22 12:35:30|3010.39|3002.69|3010.64|3002.94|3010.71|3003.01|3010.32|3002.62|14
1647952540000|2022-03-22 12:35:40|3010.7|3003|3009.87|3002.17|3010.78|3003.08|3009.87|3002.17|26
1647952550000|2022-03-22 12:35:50|3009.83|3002.13|3009.85|3002.15|3009.98|3002.28|3009.77|3002.07|23
1647952560000|2022-03-22 12:36:00|3009.86|3002.16|3009.76|3002.06|3010|3002.3|3009.76|3002.06|27
1647952570000|2022-03-22 12:36:10|3009.74|3002.04|3008.96|3001.26|3009.77|3002.07|3008.82|3001.12|31
1647952580000|2022-03-22 12:36:20|3009.02|3001.32|3009.23|3001.53|3009.23|3001.53|3008.96|3001.26|30
1647952590000|2022-03-22 12:36:30|3009.15|3001.45|3008.43|3000.73|3009.23|3001.53|3008.26|3000.56|28
1647952600000|2022-03-22 12:36:40|3008.41|3000.71|3008.26|3000.56|3008.44|3000.74|3008.26|3000.56|27
1647952610000|2022-03-22 12:36:50|3008.23|3000.53|3007.51|2999.81|3008.3|3000.6|3007.32|2999.62|35
1647952620000|2022-03-22 12:37:00|3007.72|3000.02|3008.21|3000.51|3008.65|3000.95|3007.52|2999.82|35
1647952630000|2022-03-22 12:37:10|3008.13|3000.43|3006.86|2999.16|3008.21|3000.51|3006.49|2998.79|32
1647952640000|2022-03-22 12:37:20|3006.89|2999.19|3006.3|2998.6|3006.93|2999.23|3006.15|2998.45|34
1647952650000|2022-03-22 12:37:30|3006.23|2998.53|3006.01|2998.31|3006.36|2998.66|3005.88|2998.18|26
1647952660000|2022-03-22 12:37:40|3006.08|2998.38|3006.27|2998.57|3006.29|2998.59|3005.75|2998.05|33
1647952670000|2022-03-22 12:37:50|3006.29|2998.59|3005.84|2998.14|3006.32|2998.62|3005.58|2997.88|31
1647952680000|2022-03-22 12:38:00|3005.89|2998.19|3007.2|2999.5|3007.2|2999.5|3005.89|2998.19|29
1647952690000|2022-03-22 12:38:10|3007.12|2999.42|3007.24|2999.54|3007.27|2999.57|3006.84|2999.14|26
1647952700000|2022-03-22 12:38:20|3007.33|2999.63|3006.14|2998.44|3007.45|2999.75|3006.13|2998.43|30
1647952710000|2022-03-22 12:38:30|3005.98|2998.28|3005.63|2997.93|3006.94|2999.24|3005.56|2997.86|33
1647952720000|2022-03-22 12:38:40|3005.64|2997.94|3006.42|2998.72|3006.45|2998.75|3005.64|2997.94|31
1647952730000|2022-03-22 12:38:50|3006.86|2999.16|3005.99|2998.29|3007.05|2999.35|3005.78|2998.08|23
1647952740000|2022-03-22 12:39:00|3005.98|2998.28|3005.82|2998.12|3005.98|2998.28|3005.3|2997.6|24
1647952750000|2022-03-22 12:39:10|3005.53|2997.83|3005.46|2997.76|3005.7|2998|3005.32|2997.62|29
1647952760000|2022-03-22 12:39:20|3005.64|2997.94|3005.14|2997.44|3005.64|2997.94|3004.92|2997.22|27
1647952770000|2022-03-22 12:39:30|3005.15|2997.45|3004.81|2997.11|3005.45|2997.75|3003.74|2996.04|31
1647952780000|2022-03-22 12:39:40|3004.96|2997.26|3005.33|2997.63|3005.66|2997.96|3003.9|2996.2|37
1647952790000|2022-03-22 12:39:50|3005.72|2998.02|3005.12|2997.42|3005.77|2998.07|3005.02|2997.32|36
1647952800000|2022-03-22 12:40:00|3005.08|2997.38|3005.13|2997.43|3005.52|2997.82|3004.92|2997.22|31
1647952810000|2022-03-22 12:40:10|3005.25|2997.55|3005.83|2998.13|3006.02|2998.32|3005.05|2997.35|34
1647952820000|2022-03-22 12:40:20|3006|2998.3|3006.03|2998.33|3006.63|2998.93|3005.83|2998.13|37
1647952830000|2022-03-22 12:40:30|3006.05|2998.35|3006.4|2998.7|3006.85|2999.15|3005.99|2998.29|27
1647952840000|2022-03-22 12:40:40|3006.5|2998.8|3006.53|2998.83|3006.53|2998.83|3006.37|2998.67|16
1647952850000|2022-03-22 12:40:50|3006.52|2998.82|3006.59|2998.89|3006.73|2999.03|3006.44|2998.74|17
1647952860000|2022-03-22 12:41:00|3006.61|2998.91|3007.34|2999.64|3007.62|2999.92|3006.61|2998.91|21
1647952870000|2022-03-22 12:41:10|3007.46|2999.76|3006.51|2998.81|3007.49|2999.79|3006.42|2998.72|21
1647952880000|2022-03-22 12:41:20|3006.55|2998.85|3006.68|2998.98|3006.88|2999.18|3006.42|2998.72|21
1647952890000|2022-03-22 12:41:30|3006.64|2998.94|3005.81|2998.11|3006.67|2998.97|3005.74|2998.04|33
1647952900000|2022-03-22 12:41:40|3005.67|2997.97|3005.79|2998.09|3006.01|2998.31|3005.53|2997.83|27
1647952910000|2022-03-22 12:41:50|3005.82|2998.12|3005.86|2998.16|3005.86|2998.16|3005.51|2997.81|29
1647952920000|2022-03-22 12:42:00|3005.76|2998.06|3005.89|2998.19|3006.01|2998.31|3005.52|2997.82|19
1647952930000|2022-03-22 12:42:10|3006.02|2998.32|3005.96|2998.26|3006.21|2998.51|3005.44|2997.74|36
1647952940000|2022-03-22 12:42:20|3005.81|2998.11|3006.22|2998.52|3006.27|2998.57|3005.79|2998.09|29
1647952950000|2022-03-22 12:42:30|3005.94|2998.24|3004.75|2997.05|3006.22|2998.52|3004.75|2997.05|29
1647952960000|2022-03-22 12:42:40|3004.76|2997.06|3004.97|2997.27|3004.97|2997.27|3004.49|2996.79|32
1647952970000|2022-03-22 12:42:50|3004.75|2997.05|3005.03|2997.33|3005.09|2997.39|3004.57|2996.87|14
1647952980000|2022-03-22 12:43:00|3004.84|2997.14|3004.79|2997.09|3005.08|2997.38|3004.58|2996.88|29
1647952990000|2022-03-22 12:43:10|3004.72|2997.02|3005.13|2997.43|3005.21|2997.51|3004.43|2996.73|25
1647953000000|2022-03-22 12:43:20|3004.81|2997.11|3004.02|2996.32|3004.81|2997.11|3003.65|2995.95|25
1647953010000|2022-03-22 12:43:30|3003.86|2996.16|3004.08|2996.38|3004.63|2996.93|3003.86|2996.16|35
1647953020000|2022-03-22 12:43:40|3004.18|2996.48|3004.29|2996.59|3004.35|2996.65|3004.07|2996.37|27
1647953030000|2022-03-22 12:43:50|3004.28|2996.58|3004.29|2996.59|3004.79|2997.09|3004.11|2996.41|25
1647953040000|2022-03-22 12:44:00|3004.3|2996.6|3004.18|2996.48|3004.38|2996.68|3004.18|2996.48|19
1647953050000|2022-03-22 12:44:10|3004.2|2996.5|3006.31|2998.61|3006.36|2998.66|3004.2|2996.5|32
1647953060000|2022-03-22 12:44:20|3006.34|2998.64|3008.46|3000.76|3008.46|3000.76|3006.06|2998.36|33
1647953070000|2022-03-22 12:44:30|3008.26|3000.56|3008.13|3000.43|3008.62|3000.92|3007.88|3000.18|29
1647953080000|2022-03-22 12:44:40|3008.1|3000.4|3009.67|3001.97|3010.09|3002.39|3008|3000.3|36
1647953090000|2022-03-22 12:44:50|3009.63|3001.93|3009.58|3001.88|3010.21|3002.51|3009.23|3001.53|27
1647953100000|2022-03-22 12:45:00|3009.59|3001.89|3010.8|3003.1|3011.71|3004.01|3009.49|3001.79|31
1647953110000|2022-03-22 12:45:10|3011|3003.3|3011.19|3003.49|3011.65|3003.95|3010.6|3002.9|35
1647953120000|2022-03-22 12:45:20|3011.38|3003.68|3011.07|3003.37|3011.67|3003.97|3010.91|3003.21|20
1647953130000|2022-03-22 12:45:30|3011.12|3003.42|3010.75|3003.05|3011.46|3003.76|3010.57|3002.87|17
1647953140000|2022-03-22 12:45:40|3010.71|3003.01|3010.96|3003.26|3011.03|3003.33|3010.71|3003.01|34
1647953150000|2022-03-22 12:45:50|3010.95|3003.25|3010.99|3003.29|3011.75|3004.05|3010.81|3003.11|23
1647953160000|2022-03-22 12:46:00|3011.05|3003.35|3011.32|3003.62|3012.02|3004.32|3010.98|3003.28|35
1647953170000|2022-03-22 12:46:10|3011.15|3003.45|3011.23|3003.53|3011.76|3004.06|3011.15|3003.45|33
1647953180000|2022-03-22 12:46:20|3011.26|3003.56|3011.04|3003.34|3011.62|3003.92|3010.77|3003.07|38
1647953190000|2022-03-22 12:46:30|3010.78|3003.08|3010.85|3003.15|3011.2|3003.5|3010.64|3002.94|30
1647953200000|2022-03-22 12:46:40|3010.81|3003.11|3009.66|3001.96|3011.09|3003.39|3009.66|3001.96|31
1647953210000|2022-03-22 12:46:50|3009.74|3002.04|3009.37|3001.67|3009.74|3002.04|3009.36|3001.66|29
1647953220000|2022-03-22 12:47:00|3009.55|3001.85|3009.08|3001.38|3009.55|3001.85|3008.95|3001.25|32
1647953230000|2022-03-22 12:47:10|3009.11|3001.41|3008.93|3001.23|3009.36|3001.66|3008.83|3001.13|32
1647953240000|2022-03-22 12:47:20|3008.99|3001.29|3007.37|2999.67|3008.99|3001.29|3007.37|2999.67|38
1647953250000|2022-03-22 12:47:30|3007.49|2999.79|3007.87|3000.17|3008.3|3000.6|3007.01|2999.31|35
1647953260000|2022-03-22 12:47:40|3008.07|3000.37|3007.94|3000.24|3008.53|3000.83|3007.94|3000.24|33
1647953270000|2022-03-22 12:47:50|3007.99|3000.29|3008.02|3000.32|3008.44|3000.74|3007.93|3000.23|32
1647953280000|2022-03-22 12:48:00|3008.11|3000.41|3007.59|2999.89|3008.33|3000.63|3007.59|2999.89|33
1647953290000|2022-03-22 12:48:10|3007.92|3000.22|3006.56|2998.86|3007.98|3000.28|3006.48|2998.78|32
1647953300000|2022-03-22 12:48:20|3006.83|2999.13|3005.32|2997.62|3006.83|2999.13|3005.15|2997.45|33
1647953310000|2022-03-22 12:48:30|3005.21|2997.51|3005.11|2997.41|3005.51|2997.81|3004.83|2997.13|29
1647953320000|2022-03-22 12:48:40|3004.97|2997.27|3004.77|2997.07|3005.45|2997.75|3004.63|2996.93|32
1647953330000|2022-03-22 12:48:50|3004.91|2997.21|3005.07|2997.37|3005.51|2997.81|3004.77|2997.07|32
1647953340000|2022-03-22 12:49:00|3005.06|2997.36|3005.14|2997.44|3005.54|2997.84|3004.94|2997.24|35
1647953350000|2022-03-22 12:49:10|3005.34|2997.64|3005.91|2998.21|3006.25|2998.55|3005.14|2997.44|33
1647953360000|2022-03-22 12:49:20|3006.32|2998.62|3007.22|2999.52|3007.23|2999.53|3006.15|2998.45|36
1647953370000|2022-03-22 12:49:30|3007.64|2999.94|3007.74|3000.04|3007.91|3000.21|3007.38|2999.68|29
1647953380000|2022-03-22 12:49:40|3007.53|2999.83|3006.79|2999.09|3007.7|3000|3006.71|2999.01|35
1647953390000|2022-03-22 12:49:50|3006.73|2999.03|3007.1|2999.4|3007.65|2999.95|3006.72|2999.02|35
1647953400000|2022-03-22 12:50:00|3007.2|2999.5|3007.85|3000.15|3007.85|3000.15|3006.8|2999.1|33
1647953410000|2022-03-22 12:50:10|3007.23|2999.53|3006.8|2999.1|3007.86|3000.16|3006.62|2998.92|34
1647953420000|2022-03-22 12:50:20|3006.83|2999.13|3006.08|2998.38|3006.85|2999.15|3005.82|2998.12|32
1647953430000|2022-03-22 12:50:30|3006.3|2998.6|3005.95|2998.25|3006.55|2998.85|3005.89|2998.19|38
1647953440000|2022-03-22 12:50:40|3006.07|2998.37|3005.95|2998.25|3006.67|2998.97|3005.92|2998.22|28
1647953450000|2022-03-22 12:50:50|3005.98|2998.28|3006.63|2998.93|3006.74|2999.04|3005.84|2998.14|31
1647953460000|2022-03-22 12:51:00|3006.71|2999.01|3007.2|2999.5|3007.2|2999.5|3006.62|2998.92|19
1647953470000|2022-03-22 12:51:10|3007.21|2999.51|3007.25|2999.55|3007.25|2999.55|3007.15|2999.45|28
1647953480000|2022-03-22 12:51:20|3007.48|2999.78|3006.49|2998.79|3007.48|2999.78|3006.47|2998.77|17
1647953490000|2022-03-22 12:51:30|3006.51|2998.81|3006.81|2999.11|3006.81|2999.11|3006.51|2998.81|14
1647953500000|2022-03-22 12:51:40|3006.88|2999.18|3007.33|2999.63|3007.43|2999.73|3006.82|2999.12|20
1647953510000|2022-03-22 12:51:50|3007.34|2999.64|3007.47|2999.77|3007.78|3000.08|3007.3|2999.6|23
1647953520000|2022-03-22 12:52:00|3007.51|2999.81|3007.84|3000.14|3007.84|3000.14|3007.42|2999.72|21
1647953530000|2022-03-22 12:52:10|3007.7|3000|3007.67|2999.97|3007.9|3000.2|3007.6|2999.9|20
1647953540000|2022-03-22 12:52:20|3007.72|3000.02|3006.81|2999.11|3008.04|3000.34|3006.61|2998.91|32
1647953550000|2022-03-22 12:52:30|3006.82|2999.12|3006.69|2998.99|3007.35|2999.65|3006.62|2998.92|23
1647953560000|2022-03-22 12:52:40|3006.8|2999.1|3006.74|2999.04|3007|2999.3|3006.5|2998.8|24
1647953570000|2022-03-22 12:52:50|3006.8|2999.1|3007.55|2999.85|3007.55|2999.85|3006.62|2998.92|20
1647953580000|2022-03-22 12:53:00|3007.57|2999.87|3007.02|2999.32|3007.67|2999.97|3007.02|2999.32|33
1647953590000|2022-03-22 12:53:10|3007|2999.3|3007.01|2999.31|3007.28|2999.58|3006.79|2999.09|29
1647953600000|2022-03-22 12:53:20|3007.02|2999.32|3006.59|2998.89|3007.2|2999.5|3006.49|2998.79|23
1647953610000|2022-03-22 12:53:30|3006.56|2998.86|3006.58|2998.88|3007.2|2999.5|3006.51|2998.81|27
1647953620000|2022-03-22 12:53:40|3006.59|2998.89|3006.57|2998.87|3007.27|2999.57|3006.52|2998.82|28
1647953630000|2022-03-22 12:53:50|3007|2999.3|3006.66|2998.96|3007.22|2999.52|3006.5|2998.8|27
1647953640000|2022-03-22 12:54:00|3007.1|2999.4|3007.61|2999.91|3007.61|2999.91|3006.59|2998.89|27
1647953650000|2022-03-22 12:54:10|3007.42|2999.72|3007.91|3000.21|3007.91|3000.21|3007.26|2999.56|26
1647953660000|2022-03-22 12:54:20|3007.97|3000.27|3008.14|3000.44|3008.82|3001.12|3007.55|2999.85|38
1647953670000|2022-03-22 12:54:30|3007.95|3000.25|3008.45|3000.75|3009.03|3001.33|3007.95|3000.25|28
1647953680000|2022-03-22 12:54:40|3008.23|3000.53|3008.8|3001.1|3008.83|3001.13|3007.49|2999.79|34
1647953690000|2022-03-22 12:54:50|3008.11|3000.41|3008.34|3000.64|3008.99|3001.29|3007.7|3000|32
1647953700000|2022-03-22 12:55:00|3008.46|3000.76|3009|3001.3|3009.29|3001.59|3008.43|3000.73|36
1647953710000|2022-03-22 12:55:10|3009.27|3001.57|3008.83|3001.13|3009.28|3001.58|3008.52|3000.82|30
1647953720000|2022-03-22 12:55:20|3008.51|3000.81|3008.56|3000.86|3009.12|3001.42|3008.23|3000.53|29
1647953730000|2022-03-22 12:55:30|3009.12|3001.42|3008.77|3001.07|3009.12|3001.42|3008.46|3000.76|21
1647953740000|2022-03-22 12:55:40|3008.52|3000.82|3009.18|3001.48|3009.4|3001.7|3008.52|3000.82|24
1647953750000|2022-03-22 12:55:50|3009.11|3001.41|3009.26|3001.56|3009.71|3002.01|3009.08|3001.38|31
1647953760000|2022-03-22 12:56:00|3009.58|3001.88|3009.5|3001.8|3009.77|3002.07|3009.47|3001.77|26
1647953770000|2022-03-22 12:56:10|3009.52|3001.82|3010.29|3002.59|3010.29|3002.59|3009.43|3001.73|21
1647953780000|2022-03-22 12:56:20|3010.25|3002.55|3010.8|3003.1|3010.94|3003.24|3010|3002.3|25
1647953790000|2022-03-22 12:56:30|3010.84|3003.14|3010.48|3002.78|3010.84|3003.14|3010.4|3002.7|13
1647953800000|2022-03-22 12:56:40|3010.49|3002.79|3010.29|3002.59|3010.53|3002.83|3010.17|3002.47|20
1647953810000|2022-03-22 12:56:50|3010.34|3002.64|3010.58|3002.88|3010.58|3002.88|3010.23|3002.53|17
1647953820000|2022-03-22 12:57:00|3010.64|3002.94|3011.52|3003.82|3011.55|3003.85|3010.45|3002.75|31
1647953830000|2022-03-22 12:57:10|3011.51|3003.81|3012.02|3004.32|3012.03|3004.33|3011.31|3003.61|33
1647953840000|2022-03-22 12:57:20|3011.9|3004.2|3012.08|3004.38|3012.38|3004.68|3011.75|3004.05|18
1647953850000|2022-03-22 12:57:30|3011.94|3004.24|3012.8|3005.1|3012.82|3005.12|3011.68|3003.98|27
1647953860000|2022-03-22 12:57:40|3012.84|3005.14|3012.72|3005.02|3013.07|3005.37|3012.49|3004.79|28
1647953870000|2022-03-22 12:57:50|3012.83|3005.13|3013.85|3006.15|3013.88|3006.18|3012.71|3005.01|31
1647953880000|2022-03-22 12:58:00|3013.11|3005.41|3013.96|3006.26|3014.26|3006.56|3013.06|3005.36|27
1647953890000|2022-03-22 12:58:10|3013.56|3005.86|3013.97|3006.27|3014.61|3006.91|3013.56|3005.86|24
1647953900000|2022-03-22 12:58:20|3014.05|3006.35|3014.05|3006.35|3014.26|3006.56|3013.95|3006.25|14
1647953910000|2022-03-22 12:58:30|3013.99|3006.29|3013.51|3005.81|3014.15|3006.45|3013.42|3005.72|24
1647953920000|2022-03-22 12:58:40|3013.52|3005.82|3013.79|3006.09|3013.8|3006.1|3012.69|3004.99|31
1647953930000|2022-03-22 12:58:50|3013.85|3006.15|3014.28|3006.58|3014.57|3006.87|3013.85|3006.15|30
1647953940000|2022-03-22 12:59:00|3014.27|3006.57|3014.02|3006.32|3014.44|3006.74|3013.86|3006.16|23
1647953950000|2022-03-22 12:59:10|3014.05|3006.35|3014.47|3006.77|3014.78|3007.08|3013.74|3006.04|25
1647953960000|2022-03-22 12:59:20|3013.85|3006.15|3013.35|3005.65|3014.44|3006.74|3013.33|3005.63|28
1647953970000|2022-03-22 12:59:30|3013.43|3005.73|3013.92|3006.22|3013.93|3006.23|3013.26|3005.56|27
1647953980000|2022-03-22 12:59:40|3013.91|3006.21|3012.98|3005.28|3014.02|3006.32|3012.97|3005.27|13
1647953990000|2022-03-22 12:59:50|3013.04|3005.34|3013.58|3005.88|3013.83|3006.13|3012.86|3005.16|16
1647954000000|2022-03-22 13:00:00|3013.65|3005.95|3014.18|3006.48|3014.26|3006.56|3013.65|3005.95|15
1647954010000|2022-03-22 13:00:10|3014.23|3006.53|3014.71|3007.01|3014.77|3007.07|3014.18|3006.48|14
1647954020000|2022-03-22 13:00:20|3014.75|3007.05|3014.9|3007.2|3015.04|3007.34|3014.75|3007.05|20
1647954030000|2022-03-22 13:00:30|3014.93|3007.23|3017.1|3009.4|3017.12|3009.42|3014.93|3007.23|27
1647954040000|2022-03-22 13:00:40|3016.64|3008.94|3016.51|3008.81|3017.23|3009.53|3016.27|3008.57|34
1647954050000|2022-03-22 13:00:50|3016.38|3008.68|3015.92|3008.22|3016.79|3009.09|3015.15|3007.45|31
1647954060000|2022-03-22 13:01:00|3015.26|3007.56|3015.53|3007.83|3016.96|3009.26|3015.15|3007.45|22
1647954070000|2022-03-22 13:01:10|3015.99|3008.29|3016.86|3009.16|3016.86|3009.16|3015.53|3007.83|28
1647954080000|2022-03-22 13:01:20|3016.15|3008.45|3016.58|3008.88|3016.87|3009.17|3015.22|3007.52|30
1647954090000|2022-03-22 13:01:30|3016.11|3008.41|3016.48|3008.78|3016.68|3008.98|3015.92|3008.22|26
1647954100000|2022-03-22 13:01:40|3016.49|3008.79|3016.77|3009.07|3016.83|3009.13|3016.21|3008.51|27
1647954110000|2022-03-22 13:01:50|3016.8|3009.1|3016.5|3008.8|3016.83|3009.13|3015.71|3008.01|32
1647954120000|2022-03-22 13:02:00|3016.49|3008.79|3016.42|3008.72|3016.64|3008.94|3016.42|3008.72|11
1647954130000|2022-03-22 13:02:10|3016.45|3008.75|3016.06|3008.36|3016.76|3009.06|3016.06|3008.36|13
1647954140000|2022-03-22 13:02:20|3016.91|3009.21|3016.51|3008.81|3016.91|3009.21|3015.87|3008.17|12
1647954150000|2022-03-22 13:02:30|3016.02|3008.32|3016.51|3008.81|3016.64|3008.94|3016.02|3008.32|18
1647954160000|2022-03-22 13:02:40|3016.55|3008.85|3016.75|3009.05|3016.75|3009.05|3016.54|3008.84|13
1647954170000|2022-03-22 13:02:50|3016.74|3009.04|3015.82|3008.12|3016.74|3009.04|3015.37|3007.67|30
1647954180000|2022-03-22 13:03:00|3015.68|3007.98|3014.85|3007.15|3015.77|3008.07|3014.85|3007.15|24
1647954190000|2022-03-22 13:03:10|3015.1|3007.4|3017.55|3009.85|3018.62|3010.92|3015.1|3007.4|29
1647954200000|2022-03-22 13:03:20|3017.7|3010|3017.46|3009.76|3018.6|3010.9|3017.35|3009.65|29
1647954210000|2022-03-22 13:03:30|3017.47|3009.77|3017.96|3010.26|3018.05|3010.35|3017.35|3009.65|14
1647954220000|2022-03-22 13:03:40|3018.01|3010.31|3018.01|3010.31|3018.06|3010.36|3017.96|3010.26|14
1647954230000|2022-03-22 13:03:50|3018.06|3010.36|3018.56|3010.86|3018.56|3010.86|3018.06|3010.36|5
1647954240000|2022-03-22 13:04:00|3018.51|3010.81|3018.51|3010.81|3018.51|3010.81|3018.51|3010.81|1
1647954250000|2022-03-22 13:04:10|3018.56|3010.86|3018.47|3010.77|3018.56|3010.86|3018.26|3010.56|9
1647954260000|2022-03-22 13:04:20|3018.32|3010.62|3018.81|3011.11|3019.2|3011.5|3017.98|3010.28|24
1647954270000|2022-03-22 13:04:30|3017.78|3010.08|3017.19|3009.49|3018.7|3011|3016.89|3009.19|36
1647954280000|2022-03-22 13:04:40|3017.17|3009.47|3016.67|3008.97|3017.97|3010.27|3016.61|3008.91|23
1647954290000|2022-03-22 13:04:50|3016.68|3008.98|3016.54|3008.84|3016.74|3009.04|3016.41|3008.71|30
1647954300000|2022-03-22 13:05:00|3016.53|3008.83|3016.42|3008.72|3016.8|3009.1|3016.41|3008.71|30
1647954310000|2022-03-22 13:05:10|3016.34|3008.64|3016.36|3008.66|3017.52|3009.82|3015.71|3008.01|29
1647954320000|2022-03-22 13:05:20|3016.46|3008.76|3017.32|3009.62|3017.32|3009.62|3015.73|3008.03|29
1647954330000|2022-03-22 13:05:30|3016.85|3009.15|3017.27|3009.57|3017.48|3009.78|3016.85|3009.15|29
1647954340000|2022-03-22 13:05:40|3017.26|3009.56|3016.24|3008.54|3017.26|3009.56|3015.72|3008.02|37
1647954350000|2022-03-22 13:05:50|3015.72|3008.02|3015.31|3007.61|3016.34|3008.64|3015.13|3007.43|31
1647954360000|2022-03-22 13:06:00|3016.6|3008.9|3015.14|3007.44|3016.6|3008.9|3015.14|3007.44|32
1647954370000|2022-03-22 13:06:10|3015.16|3007.46|3013.95|3006.25|3015.28|3007.58|3013.95|3006.25|34
1647954380000|2022-03-22 13:06:20|3013.98|3006.28|3014.64|3006.94|3015.19|3007.49|3013.98|3006.28|34
1647954390000|2022-03-22 13:06:30|3014.68|3006.98|3014.19|3006.49|3014.78|3007.08|3014.08|3006.38|23
1647954400000|2022-03-22 13:06:40|3013.84|3006.14|3014.45|3006.75|3014.78|3007.08|3013.79|3006.09|34
1647954410000|2022-03-22 13:06:50|3014.66|3006.96|3014.89|3007.19|3015.14|3007.44|3014.36|3006.66|24
1647954420000|2022-03-22 13:07:00|3014.57|3006.87|3014.22|3006.52|3014.89|3007.19|3013.71|3006.01|35
1647954430000|2022-03-22 13:07:10|3013.87|3006.17|3013.5|3005.8|3014.2|3006.5|3013.29|3005.59|21
1647954440000|2022-03-22 13:07:20|3013.42|3005.72|3012.81|3005.11|3013.63|3005.93|3012.43|3004.73|30
1647954450000|2022-03-22 13:07:30|3012.62|3004.92|3011.03|3003.33|3012.82|3005.12|3010.74|3003.04|39
1647954460000|2022-03-22 13:07:40|3011.38|3003.68|3012.93|3005.23|3013.08|3005.38|3011.05|3003.35|35
1647954470000|2022-03-22 13:07:50|3013.3|3005.6|3012.95|3005.25|3013.3|3005.6|3012.75|3005.05|35
1647954480000|2022-03-22 13:08:00|3012.62|3004.92|3013.92|3006.22|3014.7|3007|3012.53|3004.83|37
1647954490000|2022-03-22 13:08:10|3013.9|3006.2|3013.42|3005.72|3013.95|3006.25|3013.35|3005.65|38
1647954500000|2022-03-22 13:08:20|3013.39|3005.69|3013.04|3005.34|3013.42|3005.72|3013.04|3005.34|19
1647954510000|2022-03-22 13:08:30|3012.88|3005.18|3012.66|3004.96|3013.09|3005.39|3012.66|3004.96|24
1647954520000|2022-03-22 13:08:40|3012.75|3005.05|3012.31|3004.61|3012.87|3005.17|3012.12|3004.42|25
1647954530000|2022-03-22 13:08:50|3012.29|3004.59|3012.05|3004.35|3013.12|3005.42|3011.82|3004.12|27
1647954540000|2022-03-22 13:09:00|3012.06|3004.36|3012.17|3004.47|3012.38|3004.68|3011.47|3003.77|29
1647954550000|2022-03-22 13:09:10|3012.11|3004.41|3011.39|3003.69|3012.12|3004.42|3010.72|3003.02|37
1647954560000|2022-03-22 13:09:20|3011.14|3003.44|3012.16|3004.46|3012.31|3004.61|3011.14|3003.44|34
1647954570000|2022-03-22 13:09:30|3012.24|3004.54|3011.26|3003.56|3012.24|3004.54|3010.87|3003.17|28
1647954580000|2022-03-22 13:09:40|3011.31|3003.61|3009.93|3002.23|3011.7|3004|3009.93|3002.23|22
1647954590000|2022-03-22 13:09:50|3009.96|3002.26|3010.2|3002.5|3010.45|3002.75|3009.96|3002.26|20
1647954600000|2022-03-22 13:10:00|3010.22|3002.52|3010.41|3002.71|3010.68|3002.98|3009.89|3002.19|27
1647954610000|2022-03-22 13:10:10|3010.46|3002.76|3010.57|3002.87|3011.47|3003.77|3010.14|3002.44|30
1647954620000|2022-03-22 13:10:20|3010.49|3002.79|3012.29|3004.59|3012.29|3004.59|3010.45|3002.75|25
1647954630000|2022-03-22 13:10:30|3012.43|3004.73|3012.67|3004.97|3012.92|3005.22|3012.04|3004.34|27
1647954640000|2022-03-22 13:10:40|3012.65|3004.95|3012.36|3004.66|3012.78|3005.08|3011.98|3004.28|27
1647954650000|2022-03-22 13:10:50|3012.27|3004.57|3012.87|3005.17|3012.87|3005.17|3012.14|3004.44|27
1647954660000|2022-03-22 13:11:00|3012.61|3004.91|3011.72|3004.02|3013.21|3005.51|3011.62|3003.92|34
1647954670000|2022-03-22 13:11:10|3011.48|3003.78|3011.16|3003.46|3011.76|3004.06|3010.56|3002.86|35
1647954680000|2022-03-22 13:11:20|3010.6|3002.9|3011.77|3004.07|3011.77|3004.07|3010.5|3002.8|35
1647954690000|2022-03-22 13:11:30|3011.72|3004.02|3011.19|3003.49|3011.9|3004.2|3011.15|3003.45|34
1647954700000|2022-03-22 13:11:40|3011.31|3003.61|3010.6|3002.9|3011.31|3003.61|3009.74|3002.04|37
1647954710000|2022-03-22 13:11:50|3010.33|3002.63|3010.65|3002.95|3011.31|3003.61|3010.33|3002.63|31
1647954720000|2022-03-22 13:12:00|3010.64|3002.94|3010.48|3002.78|3010.88|3003.18|3009.98|3002.28|35
1647954730000|2022-03-22 13:12:10|3010.44|3002.74|3010.19|3002.49|3010.44|3002.74|3009.84|3002.14|36
1647954740000|2022-03-22 13:12:20|3010.11|3002.41|3010.4|3002.7|3010.41|3002.71|3009.98|3002.28|32
1647954750000|2022-03-22 13:12:30|3010.14|3002.44|3010.05|3002.35|3010.21|3002.51|3009.71|3002.01|22
1647954760000|2022-03-22 13:12:40|3010|3002.3|3010.18|3002.48|3010.49|3002.79|3009.87|3002.17|19
1647954770000|2022-03-22 13:12:50|3010.27|3002.57|3010.15|3002.45|3010.42|3002.72|3009.79|3002.09|21
1647954780000|2022-03-22 13:13:00|3009.84|3002.14|3009.55|3001.85|3010.15|3002.45|3009.26|3001.56|31
1647954790000|2022-03-22 13:13:10|3009.54|3001.84|3009.2|3001.5|3009.55|3001.85|3009.2|3001.5|26
1647954800000|2022-03-22 13:13:20|3009.21|3001.51|3008.54|3000.84|3009.21|3001.51|3007.69|2999.99|29
1647954810000|2022-03-22 13:13:30|3008.08|3000.38|3009.49|3001.79|3009.52|3001.82|3007.67|2999.97|34
1647954820000|2022-03-22 13:13:40|3008.87|3001.17|3009.03|3001.33|3009.64|3001.94|3008.68|3000.98|21
1647954830000|2022-03-22 13:13:50|3008.55|3000.85|3008.82|3001.12|3009.03|3001.33|3008.33|3000.63|33
1647954840000|2022-03-22 13:14:00|3008.54|3000.84|3008.79|3001.09|3009.35|3001.65|3008.54|3000.84|26
1647954850000|2022-03-22 13:14:10|3008.84|3001.14|3009.56|3001.86|3009.91|3002.21|3008.82|3001.12|28
1647954860000|2022-03-22 13:14:20|3009.59|3001.89|3010.4|3002.7|3010.95|3003.25|3009.06|3001.36|34
1647954870000|2022-03-22 13:14:30|3010.43|3002.73|3010.34|3002.64|3010.94|3003.24|3009.98|3002.28|27
1647954880000|2022-03-22 13:14:40|3009.98|3002.28|3010.19|3002.49|3010.19|3002.49|3009.14|3001.44|21
1647954890000|2022-03-22 13:14:50|3010.43|3002.73|3009.68|3001.98|3010.44|3002.74|3009.62|3001.92|25
1647954900000|2022-03-22 13:15:00|3009.75|3002.05|3010.22|3002.52|3010.32|3002.62|3009.6|3001.9|16
1647954910000|2022-03-22 13:15:10|3010.13|3002.43|3009.02|3001.32|3010.13|3002.43|3008.94|3001.24|26
1647954920000|2022-03-22 13:15:20|3009.01|3001.31|3009.68|3001.98|3009.69|3001.99|3008.96|3001.26|21
1647954930000|2022-03-22 13:15:30|3009.75|3002.05|3008.27|3000.57|3009.81|3002.11|3008.03|3000.33|31
1647954940000|2022-03-22 13:15:40|3008.34|3000.64|3008.61|3000.91|3009.42|3001.72|3007.31|2999.61|34
1647954950000|2022-03-22 13:15:50|3007.93|3000.23|3009.76|3002.06|3009.76|3002.06|3007.87|3000.17|30
1647954960000|2022-03-22 13:16:00|3009.93|3002.23|3009.84|3002.14|3010.05|3002.35|3008.6|3000.9|30
1647954970000|2022-03-22 13:16:10|3009.55|3001.85|3010.96|3003.26|3011.39|3003.69|3009.55|3001.85|30
1647954980000|2022-03-22 13:16:20|3010.93|3003.23|3011.1|3003.4|3011.2|3003.5|3010.9|3003.2|15
1647954990000|2022-03-22 13:16:30|3011.15|3003.45|3011.19|3003.49|3011.2|3003.5|3011.05|3003.35|14
1647955000000|2022-03-22 13:16:40|3011.26|3003.56|3011.41|3003.71|3011.59|3003.89|3011.19|3003.49|16
1647955010000|2022-03-22 13:16:50|3011.35|3003.65|3011.35|3003.65|3011.35|3003.65|3011.35|3003.65|1
1647955020000|2022-03-22 13:17:00|3011.41|3003.71|3011.67|3003.97|3013.23|3005.53|3011.35|3003.65|5
1647955030000|2022-03-22 13:17:10|3013.23|3005.53|3012.3|3004.6|3013.23|3005.53|3011.61|3003.91|21
1647955040000|2022-03-22 13:17:20|3011.61|3003.91|3013.25|3005.55|3013.37|3005.67|3011.61|3003.91|25
1647955050000|2022-03-22 13:17:30|3011.82|3004.12|3012.23|3004.53|3012.38|3004.68|3011.55|3003.85|24
1647955060000|2022-03-22 13:17:40|3012.29|3004.59|3012.29|3004.59|3013.3|3005.6|3012.19|3004.49|17
1647955070000|2022-03-22 13:17:50|3012.18|3004.48|3012.09|3004.39|3013.31|3005.61|3011.67|3003.97|20
1647955080000|2022-03-22 13:18:00|3012.59|3004.89|3014.43|3006.73|3014.43|3006.73|3012.09|3004.39|13
1647955090000|2022-03-22 13:18:10|3013.07|3005.37|3014.25|3006.55|3014.43|3006.73|3013.07|3005.37|27
1647955100000|2022-03-22 13:18:20|3014.24|3006.54|3014.43|3006.73|3014.43|3006.73|3013.99|3006.29|20
1647955110000|2022-03-22 13:18:30|3014.24|3006.54|3014.43|3006.73|3014.43|3006.73|3014.13|3006.43|19
1647955120000|2022-03-22 13:18:40|3014.31|3006.61|3013.12|3005.42|3014.36|3006.66|3012.9|3005.2|31
1647955130000|2022-03-22 13:18:50|3013.16|3005.46|3013.09|3005.39|3014.23|3006.53|3012.27|3004.57|25
1647955140000|2022-03-22 13:19:00|3012.87|3005.17|3013.45|3005.75|3013.5|3005.8|3012.87|3005.17|9
1647955150000|2022-03-22 13:19:10|3013.26|3005.56|3012.33|3004.63|3013.41|3005.71|3012.33|3004.63|20
1647955160000|2022-03-22 13:19:20|3012.44|3004.74|3012.98|3005.28|3013.59|3005.89|3012.44|3004.74|20
1647955170000|2022-03-22 13:19:30|3013.08|3005.38|3012.6|3004.9|3013.08|3005.38|3012.35|3004.65|28
1647955180000|2022-03-22 13:19:40|3012.61|3004.91|3012.22|3004.52|3013.68|3005.98|3011.61|3003.91|30
1647955190000|2022-03-22 13:19:50|3013.36|3005.66|3013.2|3005.5|3013.36|3005.66|3011.57|3003.87|24
1647955200000|2022-03-22 13:20:00|3013.24|3005.54|3012.09|3004.39|3013.53|3005.83|3011.9|3004.2|25
1647955210000|2022-03-22 13:20:10|3012.42|3004.72|3012.26|3004.56|3013.53|3005.83|3012.09|3004.39|17
1647955220000|2022-03-22 13:20:20|3012.09|3004.39|3012.42|3004.72|3013.32|3005.62|3012.09|3004.39|13
1647955230000|2022-03-22 13:20:30|3012.35|3004.65|3012.44|3004.74|3013.85|3006.15|3012.35|3004.65|21
1647955240000|2022-03-22 13:20:40|3013.46|3005.76|3012.44|3004.74|3014.03|3006.33|3012.35|3004.65|23
1647955250000|2022-03-22 13:20:50|3012.35|3004.65|3012.35|3004.65|3013.47|3005.77|3012.35|3004.65|14
1647955260000|2022-03-22 13:21:00|3013.43|3005.73|3012.35|3004.65|3013.43|3005.73|3012.35|3004.65|9
1647955270000|2022-03-22 13:21:10|3012.47|3004.77|3012.38|3004.68|3013.44|3005.74|3011.82|3004.12|19
1647955280000|2022-03-22 13:21:20|3011.82|3004.12|3011.82|3004.12|3013.43|3005.73|3011.82|3004.12|8
1647955290000|2022-03-22 13:21:30|3011.72|3004.02|3012.21|3004.51|3012.32|3004.62|3011.72|3004.02|8
1647955300000|2022-03-22 13:21:40|3012.22|3004.52|3011.77|3004.07|3012.22|3004.52|3011.77|3004.07|2
1647955310000|2022-03-22 13:21:50|3011.78|3004.08|3011.59|3003.89|3012.49|3004.79|3011.59|3003.89|18
1647955320000|2022-03-22 13:22:00|3012.38|3004.68|3012.03|3004.33|3012.58|3004.88|3011.76|3004.06|14
1647955330000|2022-03-22 13:22:10|3011.59|3003.89|3012.28|3004.58|3012.51|3004.81|3011.59|3003.89|17
1647955340000|2022-03-22 13:22:20|3011.96|3004.26|3012.3|3004.6|3012.31|3004.61|3011.49|3003.79|11
1647955350000|2022-03-22 13:22:30|3012.31|3004.61|3013.55|3005.85|3013.55|3005.85|3011.14|3003.44|35
1647955360000|2022-03-22 13:22:40|3013.47|3005.77|3012.32|3004.62|3013.55|3005.85|3011.59|3003.89|34
1647955370000|2022-03-22 13:22:50|3012.45|3004.75|3012.14|3004.44|3013.2|3005.5|3011.1|3003.4|37
1647955380000|2022-03-22 13:23:00|3012.23|3004.53|3011.85|3004.15|3013.21|3005.51|3011.65|3003.95|23
1647955390000|2022-03-22 13:23:10|3011.95|3004.25|3011.79|3004.09|3012.15|3004.45|3011.79|3004.09|15
1647955400000|2022-03-22 13:23:20|3011.85|3004.15|3011.82|3004.12|3012.16|3004.46|3011.8|3004.1|20
1647955410000|2022-03-22 13:23:30|3011.81|3004.11|3011.97|3004.27|3011.98|3004.28|3011.61|3003.91|22
1647955420000|2022-03-22 13:23:40|3011.94|3004.24|3011.97|3004.27|3011.97|3004.27|3011.8|3004.1|9
1647955430000|2022-03-22 13:23:50|3011.93|3004.23|3011.51|3003.81|3011.97|3004.27|3011.51|3003.81|15
1647955440000|2022-03-22 13:24:00|3011.87|3004.17|3012.25|3004.55|3013.35|3005.65|3011.65|3003.95|24
1647955450000|2022-03-22 13:24:10|3012.23|3004.53|3012.71|3005.01|3013.41|3005.71|3012|3004.3|34
1647955460000|2022-03-22 13:24:20|3011.99|3004.29|3011.96|3004.26|3012.74|3005.04|3011.89|3004.19|24
1647955470000|2022-03-22 13:24:30|3011.77|3004.07|3011.77|3004.07|3012.61|3004.91|3011.63|3003.93|25
1647955480000|2022-03-22 13:24:40|3012.59|3004.89|3011.77|3004.07|3012.59|3004.89|3011.62|3003.92|12
1647955490000|2022-03-22 13:24:50|3011.62|3003.92|3010.68|3002.98|3012.55|3004.85|3010.68|3002.98|23
1647955500000|2022-03-22 13:25:00|3010.7|3003|3012.63|3004.93|3012.63|3004.93|3010.64|3002.94|32
1647955510000|2022-03-22 13:25:10|3012.61|3004.91|3013.4|3005.7|3013.4|3005.7|3011.05|3003.35|31
1647955520000|2022-03-22 13:25:20|3013.39|3005.69|3011.72|3004.02|3013.5|3005.8|3011.61|3003.91|35
1647955530000|2022-03-22 13:25:30|3012.47|3004.77|3011.68|3003.98|3012.5|3004.8|3011.68|3003.98|24
1647955540000|2022-03-22 13:25:40|3011.83|3004.13|3011.11|3003.41|3011.92|3004.22|3010.78|3003.08|31
1647955550000|2022-03-22 13:25:50|3010.7|3003|3010.21|3002.51|3011.11|3003.41|3010.05|3002.35|32
1647955560000|2022-03-22 13:26:00|3009.99|3002.29|3010.51|3002.81|3010.52|3002.82|3009.99|3002.29|22
1647955570000|2022-03-22 13:26:10|3010.3|3002.6|3010.01|3002.31|3010.34|3002.64|3009.89|3002.19|25
1647955580000|2022-03-22 13:26:20|3010.21|3002.51|3009.16|3001.46|3010.21|3002.51|3009.14|3001.44|26
1647955590000|2022-03-22 13:26:30|3008.95|3001.25|3009.16|3001.46|3009.47|3001.77|3008.95|3001.25|28
1647955600000|2022-03-22 13:26:40|3009.17|3001.47|3008.54|3000.84|3009.17|3001.47|3008.54|3000.84|18
1647955610000|2022-03-22 13:26:50|3008.56|3000.86|3008.82|3001.12|3008.82|3001.12|3008.52|3000.82|28
1647955620000|2022-03-22 13:27:00|3008.81|3001.11|3008.77|3001.07|3008.9|3001.2|3008.77|3001.07|7
1647955630000|2022-03-22 13:27:10|3008.65|3000.95|3008.62|3000.92|3009.19|3001.49|3008.41|3000.71|25
1647955640000|2022-03-22 13:27:20|3008.71|3001.01|3008.7|3001|3008.83|3001.13|3008.62|3000.92|17
1647955650000|2022-03-22 13:27:30|3008.69|3000.99|3008.73|3001.03|3008.76|3001.06|3008.56|3000.86|32
1647955660000|2022-03-22 13:27:40|3008.86|3001.16|3008.39|3000.69|3008.86|3001.16|3008.38|3000.68|26
1647955670000|2022-03-22 13:27:50|3008.38|3000.68|3008.53|3000.83|3008.64|3000.94|3008.32|3000.62|24
1647955680000|2022-03-22 13:28:00|3008.57|3000.87|3008.92|3001.22|3008.92|3001.22|3008.35|3000.65|24
1647955690000|2022-03-22 13:28:10|3008.9|3001.2|3008.42|3000.72|3009.35|3001.65|3008.42|3000.72|33
1647955700000|2022-03-22 13:28:20|3008.4|3000.7|3008.31|3000.61|3008.44|3000.74|3008.17|3000.47|20
1647955710000|2022-03-22 13:28:30|3008.29|3000.59|3008.44|3000.74|3008.47|3000.77|3008.13|3000.43|34
1647955720000|2022-03-22 13:28:40|3008.24|3000.54|3007.99|3000.29|3008.24|3000.54|3007.52|2999.82|35
1647955730000|2022-03-22 13:28:50|3007.85|3000.15|3007.7|3000|3007.85|3000.15|3007.47|2999.77|22
1647955740000|2022-03-22 13:29:00|3007.71|3000.01|3006.93|2999.23|3007.71|3000.01|3006.89|2999.19|27
1647955750000|2022-03-22 13:29:10|3006.95|2999.25|3006.14|2998.44|3007.13|2999.43|3005.9|2998.2|28
1647955760000|2022-03-22 13:29:20|3007|2999.3|3006.18|2998.48|3007.27|2999.57|3006.18|2998.48|29
1647955770000|2022-03-22 13:29:30|3007.22|2999.52|3006.27|2998.57|3007.22|2999.52|3006.26|2998.56|22
1647955780000|2022-03-22 13:29:40|3006.06|2998.36|3006.26|2998.56|3006.34|2998.64|3005.96|2998.26|12
1647955790000|2022-03-22 13:29:50|3006.32|2998.62|3006.32|2998.62|3006.47|2998.77|3005.95|2998.25|22
1647955800000|2022-03-22 13:30:00|3006.12|2998.42|3007.29|2999.59|3008.1|3000.4|3006.02|2998.32|32
1647955810000|2022-03-22 13:30:10|3007.25|2999.55|3006.29|2998.59|3007.71|3000.01|3005.72|2998.02|33
1647955820000|2022-03-22 13:30:20|3006.02|2998.32|3006.29|2998.59|3006.5|2998.8|3005.63|2997.93|25
1647955830000|2022-03-22 13:30:30|3006.24|2998.54|3006.77|2999.07|3006.92|2999.22|3005.98|2998.28|38
1647955840000|2022-03-22 13:30:40|3006.6|2998.9|3006.81|2999.11|3007.19|2999.49|3005.54|2997.84|38
1647955850000|2022-03-22 13:30:50|3007.34|2999.64|3007.47|2999.77|3007.53|2999.83|3006.32|2998.62|32
1647955860000|2022-03-22 13:31:00|3007.86|3000.16|3008.29|3000.59|3009|3001.3|3007.18|2999.48|33
1647955870000|2022-03-22 13:31:10|3009.45|3001.75|3010.58|3002.88|3010.58|3002.88|3008.71|3001.01|35
1647955880000|2022-03-22 13:31:20|3009.74|3002.04|3010.98|3003.28|3011.14|3003.44|3009.38|3001.68|33
1647955890000|2022-03-22 13:31:30|3011.06|3003.36|3010.81|3003.11|3011.17|3003.47|3010.49|3002.79|31
1647955900000|2022-03-22 13:31:40|3010.8|3003.1|3008.84|3001.14|3010.8|3003.1|3008.04|3000.34|38
1647955910000|2022-03-22 13:31:50|3009.16|3001.46|3008.74|3001.04|3009.66|3001.96|3008.61|3000.91|35
1647955920000|2022-03-22 13:32:00|3008.77|3001.07|3009.31|3001.61|3010.11|3002.41|3008.67|3000.97|35
1647955930000|2022-03-22 13:32:10|3009.33|3001.63|3009.37|3001.67|3010.13|3002.43|3008.95|3001.25|33
1647955940000|2022-03-22 13:32:20|3009.43|3001.73|3010.35|3002.65|3010.39|3002.69|3009.15|3001.45|36
1647955950000|2022-03-22 13:32:30|3010.34|3002.64|3010.77|3003.07|3011.05|3003.35|3009.29|3001.59|34
1647955960000|2022-03-22 13:32:40|3010.84|3003.14|3010.34|3002.64|3011.27|3003.57|3009.58|3001.88|38
1647955970000|2022-03-22 13:32:50|3010.4|3002.7|3010.4|3002.7|3011.7|3004|3009.85|3002.15|37
1647955980000|2022-03-22 13:33:00|3010.25|3002.55|3011.49|3003.79|3011.93|3004.23|3010.25|3002.55|36
1647955990000|2022-03-22 13:33:10|3011.36|3003.66|3011.75|3004.05|3012.03|3004.33|3010.7|3003|29
1647956000000|2022-03-22 13:33:20|3010.93|3003.23|3010.99|3003.29|3011.75|3004.05|3009.34|3001.64|35
1647956010000|2022-03-22 13:33:30|3011.16|3003.46|3011.13|3003.43|3011.5|3003.8|3009.13|3001.43|36
1647956020000|2022-03-22 13:33:40|3011.27|3003.57|3010.47|3002.77|3011.49|3003.79|3009.86|3002.16|33
1647956030000|2022-03-22 13:33:50|3010.46|3002.76|3011.47|3003.77|3011.74|3004.04|3010.24|3002.54|32
1647956040000|2022-03-22 13:34:00|3010.46|3002.76|3010.43|3002.73|3011.6|3003.9|3010.13|3002.43|34
1647956050000|2022-03-22 13:34:10|3010.19|3002.49|3009.68|3001.98|3010.66|3002.96|3009.61|3001.91|30
1647956060000|2022-03-22 13:34:20|3009.75|3002.05|3009.47|3001.77|3010.68|3002.98|3009.26|3001.56|37
1647956070000|2022-03-22 13:34:30|3009.17|3001.47|3009.1|3001.4|3009.56|3001.86|3008.08|3000.38|38
1647956080000|2022-03-22 13:34:40|3008.37|3000.67|3008.37|3000.67|3009.09|3001.39|3008.29|3000.59|27
1647956090000|2022-03-22 13:34:50|3008.89|3001.19|3008.31|3000.61|3009|3001.3|3008.31|3000.61|25
1647956100000|2022-03-22 13:35:00|3008.28|3000.58|3007.92|3000.22|3009.05|3001.35|3007.92|3000.22|30
1647956110000|2022-03-22 13:35:10|3008.72|3001.02|3007.91|3000.21|3008.73|3001.03|3007.73|3000.03|27
1647956120000|2022-03-22 13:35:20|3008|3000.3|3007.57|2999.87|3009.04|3001.34|3007.56|2999.86|36
1647956130000|2022-03-22 13:35:30|3008.23|3000.53|3009.85|3002.15|3009.9|3002.2|3007.56|2999.86|32
1647956140000|2022-03-22 13:35:40|3009.86|3002.16|3012.35|3004.65|3012.35|3004.65|3008.83|3001.13|35
1647956150000|2022-03-22 13:35:50|3012.15|3004.45|3013.23|3005.53|3013.61|3005.91|3012.15|3004.45|36
1647956160000|2022-03-22 13:36:00|3013.22|3005.52|3012.53|3004.83|3013.22|3005.52|3011.97|3004.27|36
1647956170000|2022-03-22 13:36:10|3012.56|3004.86|3012.82|3005.12|3012.9|3005.2|3011.39|3003.69|37
1647956180000|2022-03-22 13:36:20|3013.28|3005.58|3013.07|3005.37|3013.33|3005.63|3011.9|3004.2|35
1647956190000|2022-03-22 13:36:30|3013.15|3005.45|3013.29|3005.59|3013.31|3005.61|3012.56|3004.86|36
1647956200000|2022-03-22 13:36:40|3013.32|3005.62|3014.01|3006.31|3014.16|3006.46|3012.65|3004.95|38
1647956210000|2022-03-22 13:36:50|3014.09|3006.39|3014.26|3006.56|3014.31|3006.61|3013|3005.3|39
1647956220000|2022-03-22 13:37:00|3014.13|3006.43|3014.19|3006.49|3014.38|3006.68|3013.53|3005.83|38
1647956230000|2022-03-22 13:37:10|3014.18|3006.48|3013.96|3006.26|3014.18|3006.48|3012.63|3004.93|40
1647956240000|2022-03-22 13:37:20|3014.03|3006.33|3014.16|3006.46|3014.55|3006.85|3013.19|3005.49|38
1647956250000|2022-03-22 13:37:30|3014.23|3006.53|3014.54|3006.84|3014.67|3006.97|3013.74|3006.04|28
1647956260000|2022-03-22 13:37:40|3014.58|3006.88|3015.97|3008.27|3015.97|3008.27|3013.85|3006.15|32
1647956270000|2022-03-22 13:37:50|3016|3008.3|3016.14|3008.44|3016.69|3008.99|3015.5|3007.8|39
1647956280000|2022-03-22 13:38:00|3016.12|3008.42|3015.83|3008.13|3016.12|3008.42|3014.88|3007.18|36
1647956290000|2022-03-22 13:38:10|3015.91|3008.21|3016.73|3009.03|3017.53|3009.83|3015.91|3008.21|34
1647956300000|2022-03-22 13:38:20|3016.69|3008.99|3017.07|3009.37|3017.08|3009.38|3016.22|3008.52|32
1647956310000|2022-03-22 13:38:30|3016.81|3009.11|3017.4|3009.7|3017.4|3009.7|3015.96|3008.26|35
1647956320000|2022-03-22 13:38:40|3017.43|3009.73|3017.64|3009.94|3017.64|3009.94|3016.74|3009.04|30
1647956330000|2022-03-22 13:38:50|3016.87|3009.17|3017.6|3009.9|3017.64|3009.94|3016.28|3008.58|24
1647956340000|2022-03-22 13:39:00|3016.45|3008.75|3016.04|3008.34|3017.81|3010.11|3015.05|3007.35|36
1647956350000|2022-03-22 13:39:10|3016.08|3008.38|3016.81|3009.11|3017.17|3009.47|3014.9|3007.2|36
1647956360000|2022-03-22 13:39:20|3016.75|3009.05|3017.22|3009.52|3017.42|3009.72|3016.43|3008.73|36
1647956370000|2022-03-22 13:39:30|3017.28|3009.58|3016.5|3008.8|3017.53|3009.83|3016.24|3008.54|32
1647956380000|2022-03-22 13:39:40|3016.51|3008.81|3017.37|3009.67|3017.49|3009.79|3015.91|3008.21|29
1647956390000|2022-03-22 13:39:50|3017.29|3009.59|3017.33|3009.63|3017.55|3009.85|3016.63|3008.93|28
1647956400000|2022-03-22 13:40:00|3016.86|3009.16|3015.26|3007.56|3017.34|3009.64|3015.26|3007.56|32
1647956410000|2022-03-22 13:40:10|3015.24|3007.54|3015.07|3007.37|3015.97|3008.27|3014.91|3007.21|33
1647956420000|2022-03-22 13:40:20|3015.09|3007.39|3015.95|3008.25|3016.14|3008.44|3015.09|3007.39|30
1647956430000|2022-03-22 13:40:30|3015.93|3008.23|3015.16|3007.46|3016.02|3008.32|3015.07|3007.37|20
1647956440000|2022-03-22 13:40:40|3015.17|3007.47|3014.71|3007.01|3015.39|3007.69|3014.65|3006.95|27
1647956450000|2022-03-22 13:40:50|3014.54|3006.84|3014.9|3007.2|3015.66|3007.96|3014.54|3006.84|28
1647956460000|2022-03-22 13:41:00|3014.68|3006.98|3014.84|3007.14|3015.61|3007.91|3014.52|3006.82|31
1647956470000|2022-03-22 13:41:10|3014.95|3007.25|3015.07|3007.37|3015.44|3007.74|3014.69|3006.99|24
1647956480000|2022-03-22 13:41:20|3014.57|3006.87|3014.94|3007.24|3015.7|3008|3013.89|3006.19|36
1647956490000|2022-03-22 13:41:30|3014.86|3007.16|3014.65|3006.95|3015.67|3007.97|3014.36|3006.66|32
1647956500000|2022-03-22 13:41:40|3014.53|3006.83|3014.42|3006.72|3015.48|3007.78|3014.42|3006.72|29
1647956510000|2022-03-22 13:41:50|3014.45|3006.75|3016.34|3008.64|3017.02|3009.32|3014.45|3006.75|36
1647956520000|2022-03-22 13:42:00|3016.43|3008.73|3016.14|3008.44|3016.87|3009.17|3015.98|3008.28|33
1647956530000|2022-03-22 13:42:10|3016.26|3008.56|3016.4|3008.7|3016.87|3009.17|3016.05|3008.35|27
1647956540000|2022-03-22 13:42:20|3016.42|3008.72|3016.09|3008.39|3016.92|3009.22|3015.89|3008.19|23
1647956550000|2022-03-22 13:42:30|3016.12|3008.42|3016.22|3008.52|3016.39|3008.69|3016|3008.3|21
1647956560000|2022-03-22 13:42:40|3016.21|3008.51|3016.42|3008.72|3017.04|3009.34|3016.2|3008.5|20
1647956570000|2022-03-22 13:42:50|3016.41|3008.71|3017.07|3009.37|3017.12|3009.42|3016.29|3008.59|16
1647956580000|2022-03-22 13:43:00|3017.19|3009.49|3016.76|3009.06|3017.38|3009.68|3016.39|3008.69|34
1647956590000|2022-03-22 13:43:10|3016.72|3009.02|3014.42|3006.72|3016.76|3009.06|3014.42|3006.72|32
1647956600000|2022-03-22 13:43:20|3014.52|3006.82|3013.92|3006.22|3014.52|3006.82|3013.31|3005.61|35
1647956610000|2022-03-22 13:43:30|3013.62|3005.92|3013.74|3006.04|3014.56|3006.86|3013.42|3005.72|33
1647956620000|2022-03-22 13:43:40|3013.73|3006.03|3014.31|3006.61|3014.31|3006.61|3013.47|3005.77|31
1647956630000|2022-03-22 13:43:50|3014.26|3006.56|3014.82|3007.12|3014.85|3007.15|3014.09|3006.39|33
1647956640000|2022-03-22 13:44:00|3014.79|3007.09|3014.64|3006.94|3014.87|3007.17|3014.47|3006.77|35
1647956650000|2022-03-22 13:44:10|3014.67|3006.97|3014.7|3007|3014.7|3007|3014.52|3006.82|27
1647956660000|2022-03-22 13:44:20|3014.68|3006.98|3015.09|3007.39|3015.29|3007.59|3014.66|3006.96|31
1647956670000|2022-03-22 13:44:30|3014.67|3006.97|3015.02|3007.32|3015.17|3007.47|3014.57|3006.87|17
1647956680000|2022-03-22 13:44:40|3015.08|3007.38|3014.6|3006.9|3015.11|3007.41|3014.6|3006.9|27
1647956690000|2022-03-22 13:44:50|3014.69|3006.99|3013.69|3005.99|3014.7|3007|3013.68|3005.98|28
1647956700000|2022-03-22 13:45:00|3013.71|3006.01|3013.26|3005.56|3014.03|3006.33|3013.19|3005.49|37
1647956710000|2022-03-22 13:45:10|3012.83|3005.13|3012.76|3005.06|3013.34|3005.64|3011.95|3004.25|33
1647956720000|2022-03-22 13:45:20|3012.74|3005.04|3012.1|3004.4|3012.97|3005.27|3012.1|3004.4|30
1647956730000|2022-03-22 13:45:30|3012.08|3004.38|3011.8|3004.1|3012.08|3004.38|3011.1|3003.4|31
1647956740000|2022-03-22 13:45:40|3011.82|3004.12|3009.79|3002.09|3011.82|3004.12|3009.73|3002.03|30
1647956750000|2022-03-22 13:45:50|3009.71|3002.01|3009.75|3002.05|3010|3002.3|3008.46|3000.76|36
1647956760000|2022-03-22 13:46:00|3009.77|3002.07|3007.5|2999.8|3010.02|3002.32|3007.45|2999.75|37
1647956770000|2022-03-22 13:46:10|3007.73|3000.03|3003.31|2995.61|3007.73|3000.03|3003.15|2995.45|39
1647956780000|2022-03-22 13:46:20|3003.06|2995.36|3002.43|2994.73|3003.7|2996|3001.75|2994.05|39
1647956790000|2022-03-22 13:46:30|3002.36|2994.66|3002.92|2995.22|3002.99|2995.29|3000.48|2992.78|38
1647956800000|2022-03-22 13:46:40|3002.89|2995.19|3004.43|2996.73|3004.59|2996.89|3002.87|2995.17|36
1647956810000|2022-03-22 13:46:50|3004.44|2996.74|3003.53|2995.83|3004.52|2996.82|3003.35|2995.65|34
1647956820000|2022-03-22 13:47:00|3003.49|2995.79|3004.23|2996.53|3004.7|2997|3003.29|2995.59|37
1647956830000|2022-03-22 13:47:10|3004.15|2996.45|3004.22|2996.52|3004.9|2997.2|3004|2996.3|38
1647956840000|2022-03-22 13:47:20|3004.17|2996.47|3002.19|2994.49|3004.17|2996.47|3002.18|2994.48|37
1647956850000|2022-03-22 13:47:30|3002.16|2994.46|2999.83|2992.13|3002.17|2994.47|2999.83|2992.13|39
1647956860000|2022-03-22 13:47:40|3000.44|2992.74|3001.07|2993.37|3001.59|2993.89|3000.06|2992.36|38
1647956870000|2022-03-22 13:47:50|3000.93|2993.23|3000.22|2992.52|3000.93|2993.23|2998.37|2990.67|38
1647956880000|2022-03-22 13:48:00|3000.29|2992.59|3001.36|2993.66|3001.46|2993.76|3000.29|2992.59|37
1647956890000|2022-03-22 13:48:10|3001.27|2993.57|3000.81|2993.11|3001.36|2993.66|3000.81|2993.11|34
1647956900000|2022-03-22 13:48:20|3000.72|2993.02|3001.82|2994.12|3002.19|2994.49|3000.72|2993.02|33
1647956910000|2022-03-22 13:48:30|3001.86|2994.16|3002.68|2994.98|3003.15|2995.45|3001.46|2993.76|33
1647956920000|2022-03-22 13:48:40|3002.55|2994.85|3003.17|2995.47|3003.42|2995.72|3002.54|2994.84|38
1647956930000|2022-03-22 13:48:50|3003.22|2995.52|3001.63|2993.93|3003.37|2995.67|3001.33|2993.63|35
1647956940000|2022-03-22 13:49:00|3001.75|2994.05|3001.37|2993.67|3001.97|2994.27|3001.34|2993.64|38
1647956950000|2022-03-22 13:49:10|3001.53|2993.83|3001.13|2993.43|3001.76|2994.06|3000.94|2993.24|38
1647956960000|2022-03-22 13:49:20|3001.14|2993.44|3000.51|2992.81|3001.52|2993.82|3000.51|2992.81|36
1647956970000|2022-03-22 13:49:30|3000.53|2992.83|3000.71|2993.01|3000.71|2993.01|3000.07|2992.37|31
1647956980000|2022-03-22 13:49:40|3000.7|2993|3001.22|2993.52|3001.23|2993.53|3000.64|2992.94|28
1647956990000|2022-03-22 13:49:50|3001.27|2993.57|3001.54|2993.84|3001.54|2993.84|3001.15|2993.45|36
1647957000000|2022-03-22 13:50:00|3001.53|2993.83|3001.21|2993.51|3002.44|2994.74|3001.21|2993.51|36
1647957010000|2022-03-22 13:50:10|3000.87|2993.17|3000.64|2992.94|3001.02|2993.32|3000.04|2992.34|33
1647957020000|2022-03-22 13:50:20|3000.66|2992.96|3000.85|2993.15|3001.1|2993.4|3000.15|2992.45|35
1647957030000|2022-03-22 13:50:30|3001.22|2993.52|2996.48|2988.78|3001.23|2993.53|2996.46|2988.76|38
1647957040000|2022-03-22 13:50:40|2996.63|2988.93|3000.08|2992.38|3000.16|2992.46|2996.63|2988.93|36
1647957050000|2022-03-22 13:50:50|2999.93|2992.23|2997.16|2989.46|3000.18|2992.48|2997.16|2989.46|38
1647957060000|2022-03-22 13:51:00|2997.21|2989.51|2993.57|2985.87|2997.26|2989.56|2992.57|2984.87|37
1647957070000|2022-03-22 13:51:10|2994.58|2986.88|2995.04|2987.34|2995.39|2987.69|2993.8|2986.1|37
1647957080000|2022-03-22 13:51:20|2995.45|2987.75|2994.8|2987.1|2995.59|2987.89|2994.23|2986.53|33
1647957090000|2022-03-22 13:51:30|2994.7|2987|2995.65|2987.95|2996.23|2988.53|2994.7|2987|28
1647957100000|2022-03-22 13:51:40|2995.89|2988.19|2995.16|2987.46|2995.89|2988.19|2994.69|2986.99|31
1647957110000|2022-03-22 13:51:50|2995.1|2987.4|2995.55|2987.85|2995.6|2987.9|2994.7|2987|34
1647957120000|2022-03-22 13:52:00|2995.61|2987.91|2996.24|2988.54|2997.02|2989.32|2995|2987.3|33
1647957130000|2022-03-22 13:52:10|2996.14|2988.44|2996.21|2988.51|2997.13|2989.43|2995.4|2987.7|28
1647957140000|2022-03-22 13:52:20|2996.24|2988.54|2995.32|2987.62|2996.24|2988.54|2995.17|2987.47|34
1647957150000|2022-03-22 13:52:30|2995.33|2987.63|2995.52|2987.82|2996.09|2988.39|2995.16|2987.46|32
1647957160000|2022-03-22 13:52:40|2995.56|2987.86|2995.35|2987.65|2995.56|2987.86|2994.71|2987.01|21
1647957170000|2022-03-22 13:52:50|2995.25|2987.55|2996.19|2988.49|2996.19|2988.49|2995.15|2987.45|20
1647957180000|2022-03-22 13:53:00|2996.2|2988.5|2995.8|2988.1|2996.22|2988.52|2995.75|2988.05|30
1647957190000|2022-03-22 13:53:10|2995.76|2988.06|2995.8|2988.1|2996.13|2988.43|2995.53|2987.83|36
1647957200000|2022-03-22 13:53:20|2995.78|2988.08|2996.06|2988.36|2996.06|2988.36|2994.95|2987.25|33
1647957210000|2022-03-22 13:53:30|2995.71|2988.01|2996.06|2988.36|2996.06|2988.36|2995.38|2987.68|32
1647957220000|2022-03-22 13:53:40|2995.61|2987.91|2995.48|2987.78|2995.86|2988.16|2995.16|2987.46|25
1647957230000|2022-03-22 13:53:50|2995.74|2988.04|2996.22|2988.52|2996.65|2988.95|2995.61|2987.91|31
1647957240000|2022-03-22 13:54:00|2996.26|2988.56|2997.45|2989.75|2997.63|2989.93|2996.21|2988.51|25
1647957250000|2022-03-22 13:54:10|2997.44|2989.74|2998.76|2991.06|2998.85|2991.15|2997.4|2989.7|23
1647957260000|2022-03-22 13:54:20|2998.73|2991.03|2999.85|2992.15|3000.29|2992.59|2998.73|2991.03|24
1647957270000|2022-03-22 13:54:30|3000.24|2992.54|3001.34|2993.64|3001.6|2993.9|3000.23|2992.53|31
1647957280000|2022-03-22 13:54:40|3001.21|2993.51|3001.28|2993.58|3001.72|2994.02|3001.21|2993.51|31
1647957290000|2022-03-22 13:54:50|3001.33|2993.63|3002.23|2994.53|3002.74|2995.04|3001.28|2993.58|31
1647957300000|2022-03-22 13:55:00|3002.53|2994.83|3002.56|2994.86|3003.38|2995.68|3002.22|2994.52|35
1647957310000|2022-03-22 13:55:10|3002.62|2994.92|3001.25|2993.55|3002.88|2995.18|3000.57|2992.87|31
1647957320000|2022-03-22 13:55:20|3001.38|2993.68|3001.48|2993.78|3002.33|2994.63|3000.98|2993.28|37
1647957330000|2022-03-22 13:55:30|3002|2994.3|3001.3|2993.6|3002.62|2994.92|3001.15|2993.45|30
1647957340000|2022-03-22 13:55:40|3001.4|2993.7|3001.63|2993.93|3001.63|2993.93|3001.14|2993.44|26
1647957350000|2022-03-22 13:55:50|3001.68|2993.98|3001.58|2993.88|3002.5|2994.8|3001.58|2993.88|31
1647957360000|2022-03-22 13:56:00|3001.72|2994.02|3001.99|2994.29|3001.99|2994.29|3001|2993.3|24
1647957370000|2022-03-22 13:56:10|3001.81|2994.11|3002.48|2994.78|3002.48|2994.78|3001.77|2994.07|19
1647957380000|2022-03-22 13:56:20|3002.32|2994.62|3002.11|2994.41|3002.93|2995.23|3002.04|2994.34|19
1647957390000|2022-03-22 13:56:30|3002.04|2994.34|3001.99|2994.29|3002.21|2994.51|3001.54|2993.84|31
1647957400000|2022-03-22 13:56:40|3002.33|2994.63|3000.28|2992.58|3002.33|2994.63|2999.77|2992.07|36
1647957410000|2022-03-22 13:56:50|3000.65|2992.95|3000.41|2992.71|3000.65|2992.95|2999.89|2992.19|23
1647957420000|2022-03-22 13:57:00|3000.43|2992.73|3001.76|2994.06|3002.25|2994.55|3000.43|2992.73|33
1647957430000|2022-03-22 13:57:10|3001.77|2994.07|3001.66|2993.96|3002.25|2994.55|3001.49|2993.79|33
1647957440000|2022-03-22 13:57:20|3001.63|2993.93|3002.7|2995|3002.77|2995.07|3001.63|2993.93|28
1647957450000|2022-03-22 13:57:30|3002.64|2994.94|3003.39|2995.69|3003.58|2995.88|3002.48|2994.78|14
1647957460000|2022-03-22 13:57:40|3003.4|2995.7|3003.34|2995.64|3003.49|2995.79|3003.32|2995.62|19
1647957470000|2022-03-22 13:57:50|3003.32|2995.62|3003.38|2995.68|3003.39|2995.69|3002.87|2995.17|25
1647957480000|2022-03-22 13:58:00|3003.31|2995.61|3003.58|2995.88|3003.59|2995.89|3003.27|2995.57|20
1647957490000|2022-03-22 13:58:10|3003.57|2995.87|3003.66|2995.96|3003.66|2995.96|3003.56|2995.86|10
1647957500000|2022-03-22 13:58:20|3003.65|2995.95|3005.36|2997.66|3005.36|2997.66|3003.65|2995.95|18
1647957510000|2022-03-22 13:58:30|3005.2|2997.5|3005.96|2998.26|3006.28|2998.58|3005.2|2997.5|18
1647957520000|2022-03-22 13:58:40|3005.68|2997.98|3006.22|2998.52|3006.22|2998.52|3005.35|2997.65|10
1647957530000|2022-03-22 13:58:50|3006.16|2998.46|3006.7|2999|3006.7|2999|3006.16|2998.46|22
1647957540000|2022-03-22 13:59:00|3006.51|2998.81|3007.63|2999.93|3007.63|2999.93|3006.23|2998.53|24
1647957550000|2022-03-22 13:59:10|3007.51|2999.81|3008.25|3000.55|3008.61|3000.91|3006.91|2999.21|30
1647957560000|2022-03-22 13:59:20|3008.64|3000.94|3007.5|2999.8|3008.83|3001.13|3007.44|2999.74|27
1647957570000|2022-03-22 13:59:30|3007.45|2999.75|3007.88|3000.18|3008.3|3000.6|3007.21|2999.51|29
1647957580000|2022-03-22 13:59:40|3007.84|3000.14|3007.7|3000|3008.29|3000.59|3007.4|2999.7|36
1647957590000|2022-03-22 13:59:50|3007.49|2999.79|3007.07|2999.37|3007.7|3000|3006.32|2998.62|25
1647957600000|2022-03-22 14:00:00|3007.08|2999.38|3007.68|2999.98|3007.76|3000.06|3006.94|2999.24|23
1647957610000|2022-03-22 14:00:10|3007.57|2999.87|3008.91|3001.21|3008.91|3001.21|3007.46|2999.76|24
1647957620000|2022-03-22 14:00:20|3008.92|3001.22|3009.8|3002.1|3009.92|3002.22|3008.91|3001.21|18
1647957630000|2022-03-22 14:00:30|3009.83|3002.13|3009.8|3002.1|3010.54|3002.84|3009.8|3002.1|29
1647957640000|2022-03-22 14:00:40|3009.7|3002|3009.17|3001.47|3009.7|3002|3008.94|3001.24|23
1647957650000|2022-03-22 14:00:50|3009.09|3001.39|3008.9|3001.2|3009.09|3001.39|3008.28|3000.58|28
1647957660000|2022-03-22 14:01:00|3008.28|3000.58|3009.86|3002.16|3009.86|3002.16|3008.28|3000.58|17
1647957670000|2022-03-22 14:01:10|3009.58|3001.88|3010.75|3003.05|3010.83|3003.13|3009.42|3001.72|30
1647957680000|2022-03-22 14:01:20|3010.72|3003.02|3009.3|3001.6|3010.75|3003.05|3009.3|3001.6|24
1647957690000|2022-03-22 14:01:30|3009.36|3001.66|3009.57|3001.87|3009.85|3002.15|3009.17|3001.47|15
1647957700000|2022-03-22 14:01:40|3009.6|3001.9|3010.95|3003.25|3010.95|3003.25|3009.59|3001.89|26
1647957710000|2022-03-22 14:01:50|3010.89|3003.19|3009.61|3001.91|3011.28|3003.58|3009.61|3001.91|28
1647957720000|2022-03-22 14:02:00|3009.55|3001.85|3009.95|3002.25|3010.34|3002.64|3008.7|3001|22
1647957730000|2022-03-22 14:02:10|3010.04|3002.34|3009.39|3001.69|3010.19|3002.49|3008.81|3001.11|31
1647957740000|2022-03-22 14:02:20|3009.57|3001.87|3011.01|3003.31|3011.01|3003.31|3008.53|3000.83|32
1647957750000|2022-03-22 14:02:30|3011.02|3003.32|3009.68|3001.98|3011.02|3003.32|3009.63|3001.93|27
1647957760000|2022-03-22 14:02:40|3009.65|3001.95|3009.56|3001.86|3009.75|3002.05|3009.06|3001.36|27
1647957770000|2022-03-22 14:02:50|3009.54|3001.84|3008.2|3000.5|3009.75|3002.05|3008.2|3000.5|33
1647957780000|2022-03-22 14:03:00|3009.23|3001.53|3009.75|3002.05|3010.24|3002.54|3008.48|3000.78|35
1647957790000|2022-03-22 14:03:10|3009.9|3002.2|3009.99|3002.29|3010.48|3002.78|3009.69|3001.99|27
1647957800000|2022-03-22 14:03:20|3009.95|3002.25|3010.18|3002.48|3010.18|3002.48|3009.58|3001.88|29
1647957810000|2022-03-22 14:03:30|3010.22|3002.52|3009.91|3002.21|3010.23|3002.53|3009.66|3001.96|19
1647957820000|2022-03-22 14:03:40|3009.87|3002.17|3010.18|3002.48|3010.19|3002.49|3009.5|3001.8|26
1647957830000|2022-03-22 14:03:50|3009.66|3001.96|3009.75|3002.05|3010.22|3002.52|3009.66|3001.96|20
1647957840000|2022-03-22 14:04:00|3009.64|3001.94|3009.75|3002.05|3010.21|3002.51|3009.64|3001.94|25
1647957850000|2022-03-22 14:04:10|3009.73|3002.03|3010.23|3002.53|3010.27|3002.57|3009.71|3002.01|26
1647957860000|2022-03-22 14:04:20|3010.22|3002.52|3009.77|3002.07|3010.56|3002.86|3009.73|3002.03|21
1647957870000|2022-03-22 14:04:30|3009.75|3002.05|3009.75|3002.05|3009.9|3002.2|3009.39|3001.69|23
1647957880000|2022-03-22 14:04:40|3009.83|3002.13|3009.73|3002.03|3009.83|3002.13|3008.74|3001.04|30
1647957890000|2022-03-22 14:04:50|3009.2|3001.5|3009.75|3002.05|3009.75|3002.05|3009.2|3001.5|19
1647957900000|2022-03-22 14:05:00|3009.73|3002.03|3010.07|3002.37|3010.33|3002.63|3009.21|3001.51|32
1647957910000|2022-03-22 14:05:10|3010.33|3002.63|3010.78|3003.08|3010.78|3003.08|3009.75|3002.05|8
1647957920000|2022-03-22 14:05:20|3011.43|3003.73|3010.72|3003.02|3011.43|3003.73|3010.13|3002.43|10
1647957930000|2022-03-22 14:05:30|3010.64|3002.94|3010.87|3003.17|3011.41|3003.71|3010.22|3002.52|22
1647957940000|2022-03-22 14:05:40|3010.9|3003.2|3010.87|3003.17|3010.99|3003.29|3009.88|3002.18|16
1647957950000|2022-03-22 14:05:50|3010.91|3003.21|3010.64|3002.94|3010.91|3003.21|3009.88|3002.18|23
1647957960000|2022-03-22 14:06:00|3010.87|3003.17|3010.96|3003.26|3010.99|3003.29|3010.36|3002.66|22
1647957970000|2022-03-22 14:06:10|3010.87|3003.17|3010.31|3002.61|3011.08|3003.38|3010.31|3002.61|29
1647957980000|2022-03-22 14:06:20|3010.87|3003.17|3009.12|3001.42|3010.91|3003.21|3009.12|3001.42|22
1647957990000|2022-03-22 14:06:30|3009.14|3001.44|3009.39|3001.69|3009.47|3001.77|3008.59|3000.89|17
1647958000000|2022-03-22 14:06:40|3009.47|3001.77|3009.47|3001.77|3009.62|3001.92|3009.41|3001.71|10
1647958010000|2022-03-22 14:06:50|3009.16|3001.46|3008.44|3000.74|3009.33|3001.63|3008.34|3000.64|15
1647958020000|2022-03-22 14:07:00|3008.38|3000.68|3008.6|3000.9|3008.8|3001.1|3008.38|3000.68|16
1647958030000|2022-03-22 14:07:10|3008.55|3000.85|3007.76|3000.06|3008.55|3000.85|3007.76|3000.06|24
1647958040000|2022-03-22 14:07:20|3007.73|3000.03|3007.51|2999.81|3007.79|3000.09|3007.51|2999.81|23
1647958050000|2022-03-22 14:07:30|3007.54|2999.84|3007.82|3000.12|3007.82|3000.12|3007.51|2999.81|13
1647958060000|2022-03-22 14:07:40|3007.95|3000.25|3007.75|3000.05|3007.95|3000.25|3007.7|3000|15
1647958070000|2022-03-22 14:07:50|3007.73|3000.03|3009.58|3001.88|3009.58|3001.88|3007.73|3000.03|27
1647958080000|2022-03-22 14:08:00|3009.33|3001.63|3009.14|3001.44|3009.34|3001.64|3008.54|3000.84|27
1647958090000|2022-03-22 14:08:10|3009.09|3001.39|3009.75|3002.05|3009.87|3002.17|3009.09|3001.39|22
1647958100000|2022-03-22 14:08:20|3009.8|3002.1|3009.45|3001.75|3009.84|3002.14|3009.45|3001.75|11
1647958110000|2022-03-22 14:08:30|3009.43|3001.73|3008.95|3001.25|3009.51|3001.81|3008.88|3001.18|19
1647958120000|2022-03-22 14:08:40|3008.94|3001.24|3009.03|3001.33|3009.16|3001.46|3008.92|3001.22|22
1647958130000|2022-03-22 14:08:50|3009.02|3001.32|3008.13|3000.43|3009.02|3001.32|3008.13|3000.43|11
1647958140000|2022-03-22 14:09:00|3008.11|3000.41|3008.93|3001.23|3009.37|3001.67|3007.89|3000.19|16
1647958150000|2022-03-22 14:09:10|3008.89|3001.19|3008.89|3001.19|3008.93|3001.23|3008.82|3001.12|8
1647958160000|2022-03-22 14:09:20|3008.91|3001.21|3009.85|3002.15|3010.93|3003.23|3008.91|3001.21|14
1647958170000|2022-03-22 14:09:30|3011.36|3003.66|3010.87|3003.17|3011.54|3003.84|3010.13|3002.43|30
1647958180000|2022-03-22 14:09:40|3010.9|3003.2|3011.77|3004.07|3011.77|3004.07|3010.5|3002.8|26
1647958190000|2022-03-22 14:09:50|3011.61|3003.91|3011.77|3004.07|3011.77|3004.07|3011.22|3003.52|20
1647958200000|2022-03-22 14:10:00|3011.66|3003.96|3012.31|3004.61|3012.75|3005.05|3011.66|3003.96|20
1647958210000|2022-03-22 14:10:10|3012.38|3004.68|3013.19|3005.49|3013.44|3005.74|3012.38|3004.68|19
1647958220000|2022-03-22 14:10:20|3013.01|3005.31|3013.49|3005.79|3013.59|3005.89|3012.82|3005.12|26
1647958230000|2022-03-22 14:10:30|3013.59|3005.89|3014.76|3007.06|3014.76|3007.06|3013.44|3005.74|26
1647958240000|2022-03-22 14:10:40|3014.87|3007.17|3015.32|3007.62|3015.86|3008.16|3014.31|3006.61|24
1647958250000|2022-03-22 14:10:50|3015.13|3007.43|3015.19|3007.49|3015.36|3007.66|3014.89|3007.19|23
1647958260000|2022-03-22 14:11:00|3014.99|3007.29|3014.69|3006.99|3015.84|3008.14|3014.34|3006.64|21
1647958270000|2022-03-22 14:11:10|3015.88|3008.18|3016.32|3008.62|3016.59|3008.89|3015.56|3007.86|32
1647958280000|2022-03-22 14:11:20|3016.45|3008.75|3015.5|3007.8|3016.56|3008.86|3015.07|3007.37|34
1647958290000|2022-03-22 14:11:30|3015.76|3008.06|3016.22|3008.52|3016.22|3008.52|3015.02|3007.32|39
1647958300000|2022-03-22 14:11:40|3016.09|3008.39|3016.3|3008.6|3016.55|3008.85|3015.7|3008|27
1647958310000|2022-03-22 14:11:50|3016.34|3008.64|3015.64|3007.94|3016.57|3008.87|3015.64|3007.94|32
1647958320000|2022-03-22 14:12:00|3016.44|3008.74|3016.98|3009.28|3017.29|3009.59|3015.95|3008.25|17
1647958330000|2022-03-22 14:12:10|3016.69|3008.99|3015.47|3007.77|3016.84|3009.14|3015.47|3007.77|22
1647958340000|2022-03-22 14:12:20|3016.3|3008.6|3015.61|3007.91|3016.81|3009.11|3015.49|3007.79|28
1647958350000|2022-03-22 14:12:30|3015.98|3008.28|3015.97|3008.27|3016.44|3008.74|3015.81|3008.11|25
1647958360000|2022-03-22 14:12:40|3016.04|3008.34|3016.22|3008.52|3016.49|3008.79|3015.32|3007.62|30
1647958370000|2022-03-22 14:12:50|3016.23|3008.53|3016.27|3008.57|3016.27|3008.57|3014.8|3007.1|33
1647958380000|2022-03-22 14:13:00|3016.05|3008.35|3016.59|3008.89|3016.59|3008.89|3015.95|3008.25|32
1647958390000|2022-03-22 14:13:10|3016.57|3008.87|3016.67|3008.97|3016.68|3008.98|3015.86|3008.16|34
1647958400000|2022-03-22 14:13:20|3016.69|3008.99|3015.6|3007.9|3016.69|3008.99|3015.17|3007.47|28
1647958410000|2022-03-22 14:13:30|3015.16|3007.46|3014.83|3007.13|3016.27|3008.57|3014.83|3007.13|24
1647958420000|2022-03-22 14:13:40|3015.49|3007.79|3015.84|3008.14|3015.98|3008.28|3014.92|3007.22|24
1647958430000|2022-03-22 14:13:50|3015.9|3008.2|3016.48|3008.78|3016.48|3008.78|3015.13|3007.43|29
1647958440000|2022-03-22 14:14:00|3016.25|3008.55|3016.37|3008.67|3016.86|3009.16|3015.63|3007.93|32
1647958450000|2022-03-22 14:14:10|3015.8|3008.1|3015.58|3007.88|3016.83|3009.13|3014.72|3007.02|38
1647958460000|2022-03-22 14:14:20|3015.59|3007.89|3015.8|3008.1|3015.86|3008.16|3014.07|3006.37|34
1647958470000|2022-03-22 14:14:30|3015.87|3008.17|3015.05|3007.35|3015.89|3008.19|3015.01|3007.31|33
1647958480000|2022-03-22 14:14:40|3015.04|3007.34|3015.32|3007.62|3015.32|3007.62|3015.01|3007.31|27
1647958490000|2022-03-22 14:14:50|3015.2|3007.5|3014.84|3007.14|3015.28|3007.58|3014.72|3007.02|25
1647958500000|2022-03-22 14:15:00|3014.86|3007.16|3015|3007.3|3015.53|3007.83|3014.86|3007.16|27
1647958510000|2022-03-22 14:15:10|3015.01|3007.31|3014.87|3007.17|3015.22|3007.52|3014.72|3007.02|28
1647958520000|2022-03-22 14:15:20|3014.85|3007.15|3014.87|3007.17|3014.89|3007.19|3014.8|3007.1|22
1647958530000|2022-03-22 14:15:30|3014.89|3007.19|3014.73|3007.03|3015.22|3007.52|3014.69|3006.99|18
1647958540000|2022-03-22 14:15:40|3014.67|3006.97|3014.69|3006.99|3014.69|3006.99|3013.53|3005.83|30
1647958550000|2022-03-22 14:15:50|3014.61|3006.91|3015.61|3007.91|3015.61|3007.91|3014.13|3006.43|33
1647958560000|2022-03-22 14:16:00|3015.52|3007.82|3015.62|3007.92|3015.65|3007.95|3015.03|3007.33|23
1647958570000|2022-03-22 14:16:10|3015.61|3007.91|3015.96|3008.26|3015.96|3008.26|3015.48|3007.78|31
1647958580000|2022-03-22 14:16:20|3015.74|3008.04|3014.23|3006.53|3015.74|3008.04|3014.2|3006.5|24
1647958590000|2022-03-22 14:16:30|3014.43|3006.73|3014.28|3006.58|3014.9|3007.2|3014.27|3006.57|28
1647958600000|2022-03-22 14:16:40|3014.35|3006.65|3014.66|3006.96|3014.74|3007.04|3014.35|3006.65|28
1647958610000|2022-03-22 14:16:50|3014.71|3007.01|3015.65|3007.95|3015.65|3007.95|3014.63|3006.93|22
1647958620000|2022-03-22 14:17:00|3015.71|3008.01|3015.78|3008.08|3016.21|3008.51|3015.36|3007.66|28
1647958630000|2022-03-22 14:17:10|3015.21|3007.51|3016.33|3008.63|3016.39|3008.69|3015.21|3007.51|20
1647958640000|2022-03-22 14:17:20|3016.17|3008.47|3016.93|3009.23|3017.01|3009.31|3015.28|3007.58|28
1647958650000|2022-03-22 14:17:30|3017.01|3009.31|3017.03|3009.33|3017.03|3009.33|3015.6|3007.9|15
1647958660000|2022-03-22 14:17:40|3016.8|3009.1|3016.41|3008.71|3017.28|3009.58|3016.05|3008.35|32
1647958670000|2022-03-22 14:17:50|3016.84|3009.14|3016.73|3009.03|3016.86|3009.16|3016.05|3008.35|11
1647958680000|2022-03-22 14:18:00|3016.76|3009.06|3016.78|3009.08|3017.48|3009.78|3016.15|3008.45|24
1647958690000|2022-03-22 14:18:10|3016.46|3008.76|3017.48|3009.78|3017.48|3009.78|3016.46|3008.76|17
1647958700000|2022-03-22 14:18:20|3016.9|3009.2|3017.47|3009.77|3018.24|3010.54|3016.64|3008.94|18
1647958710000|2022-03-22 14:18:30|3018.12|3010.42|3018.73|3011.03|3019.27|3011.57|3017.36|3009.66|35
1647958720000|2022-03-22 14:18:40|3019.2|3011.5|3018.87|3011.17|3020.1|3012.4|3018.12|3010.42|33
1647958730000|2022-03-22 14:18:50|3018.25|3010.55|3018.72|3011.02|3019.69|3011.99|3018.25|3010.55|26
1647958740000|2022-03-22 14:19:00|3018.68|3010.98|3021.26|3013.56|3021.72|3014.02|3018.68|3010.98|33
1647958750000|2022-03-22 14:19:10|3021.29|3013.59|3020.63|3012.93|3021.84|3014.14|3019.76|3012.06|31
1647958760000|2022-03-22 14:19:20|3020.53|3012.83|3021.22|3013.52|3021.71|3014.01|3020.24|3012.54|33
1647958770000|2022-03-22 14:19:30|3021.38|3013.68|3020.69|3012.99|3021.38|3013.68|3020.24|3012.54|18
1647958780000|2022-03-22 14:19:40|3020.72|3013.02|3021.44|3013.74|3021.47|3013.77|3020.72|3013.02|12
1647958790000|2022-03-22 14:19:50|3021.59|3013.89|3021.74|3014.04|3021.79|3014.09|3021.49|3013.79|13
1647958800000|2022-03-22 14:20:00|3021.79|3014.09|3022.09|3014.39|3022.09|3014.39|3021.79|3014.09|5
1647958810000|2022-03-22 14:20:10|3022.11|3014.41|3021.69|3013.99|3022.11|3014.41|3021.34|3013.64|18
1647958820000|2022-03-22 14:20:20|3021.68|3013.98|3023.07|3015.37|3023.15|3015.45|3021.68|3013.98|22
1647958830000|2022-03-22 14:20:30|3024.04|3016.34|3024.9|3017.2|3025|3017.3|3022.94|3015.24|28
1647958840000|2022-03-22 14:20:40|3024.87|3017.17|3022.68|3014.98|3025.08|3017.38|3022.55|3014.85|37
1647958850000|2022-03-22 14:20:50|3022.96|3015.26|3020.89|3013.19|3022.96|3015.26|3019.51|3011.81|35
1647958860000|2022-03-22 14:21:00|3021.55|3013.85|3019.67|3011.97|3021.56|3013.86|3019|3011.3|38
1647958870000|2022-03-22 14:21:10|3019.7|3012|3020.25|3012.55|3020.55|3012.85|3019.18|3011.48|26
1647958880000|2022-03-22 14:21:20|3020.36|3012.66|3020.02|3012.32|3020.56|3012.86|3019.76|3012.06|31
1647958890000|2022-03-22 14:21:30|3020.05|3012.35|3020.09|3012.39|3020.39|3012.69|3020.05|3012.35|23
1647958900000|2022-03-22 14:21:40|3020.07|3012.37|3020.15|3012.45|3020.55|3012.85|3020.07|3012.37|21
1647958910000|2022-03-22 14:21:50|3020.28|3012.58|3019.84|3012.14|3020.51|3012.81|3019.78|3012.08|28
1647958920000|2022-03-22 14:22:00|3019.98|3012.28|3019.27|3011.57|3020|3012.3|3018.85|3011.15|29
1647958930000|2022-03-22 14:22:10|3019.29|3011.59|3019.08|3011.38|3019.33|3011.63|3018.49|3010.79|35
1647958940000|2022-03-22 14:22:20|3019.03|3011.33|3020.03|3012.33|3020.16|3012.46|3019.03|3011.33|31
1647958950000|2022-03-22 14:22:30|3020|3012.3|3019.92|3012.22|3020.34|3012.64|3019.4|3011.7|29
1647958960000|2022-03-22 14:22:40|3019.96|3012.26|3020|3012.3|3020.54|3012.84|3019.93|3012.23|23
1647958970000|2022-03-22 14:22:50|3019.99|3012.29|3020.06|3012.36|3020.18|3012.48|3019.99|3012.29|14
1647958980000|2022-03-22 14:23:00|3020.36|3012.66|3020.18|3012.48|3020.69|3012.99|3020.18|3012.48|15
1647958990000|2022-03-22 14:23:10|3020.21|3012.51|3020.53|3012.83|3020.53|3012.83|3019.74|3012.04|4
1647959000000|2022-03-22 14:23:20|3020.43|3012.73|3020.52|3012.82|3020.76|3013.06|3020.43|3012.73|9
1647959010000|2022-03-22 14:23:30|3021.36|3013.66|3020.35|3012.65|3021.37|3013.67|3020.34|3012.64|9
1647959020000|2022-03-22 14:23:40|3020.89|3013.19|3021.08|3013.38|3021.1|3013.4|3020.53|3012.83|20
1647959030000|2022-03-22 14:23:50|3021.07|3013.37|3021|3013.3|3021.4|3013.7|3020.45|3012.75|23
1647959040000|2022-03-22 14:24:00|3020.99|3013.29|3020.88|3013.18|3021.67|3013.97|3020.73|3013.03|36
1647959050000|2022-03-22 14:24:10|3020.87|3013.17|3020.48|3012.78|3021.9|3014.2|3020.21|3012.51|24
1647959060000|2022-03-22 14:24:20|3020.21|3012.51|3021.45|3013.75|3021.56|3013.86|3020.21|3012.51|26
1647959070000|2022-03-22 14:24:30|3020.64|3012.94|3021.32|3013.62|3021.79|3014.09|3020.64|3012.94|21
1647959080000|2022-03-22 14:24:40|3020.68|3012.98|3022.06|3014.36|3022.06|3014.36|3020.64|3012.94|23
1647959090000|2022-03-22 14:24:50|3021.05|3013.35|3020.63|3012.93|3022.14|3014.44|3020.48|3012.78|16
1647959100000|2022-03-22 14:25:00|3021.36|3013.66|3020.8|3013.1|3022.08|3014.38|3020.54|3012.84|15
1647959110000|2022-03-22 14:25:10|3020.81|3013.11|3021.15|3013.45|3021.7|3014|3020.62|3012.92|19
1647959120000|2022-03-22 14:25:20|3021.37|3013.67|3021.18|3013.48|3022.02|3014.32|3021.02|3013.32|26
1647959130000|2022-03-22 14:25:30|3021.17|3013.47|3020.58|3012.88|3022.46|3014.76|3020.23|3012.53|32
1647959140000|2022-03-22 14:25:40|3022.73|3015.03|3021.32|3013.62|3022.73|3015.03|3020.61|3012.91|22
1647959150000|2022-03-22 14:25:50|3022.7|3015|3023.75|3016.05|3024.26|3016.56|3021.33|3013.63|31
1647959160000|2022-03-22 14:26:00|3022.86|3015.16|3023.23|3015.53|3024.08|3016.38|3022.86|3015.16|30
1647959170000|2022-03-22 14:26:10|3023.81|3016.11|3023.23|3015.53|3024.26|3016.56|3023.23|3015.53|20
1647959180000|2022-03-22 14:26:20|3023.82|3016.12|3024.05|3016.35|3025.25|3017.55|3023.3|3015.6|32
1647959190000|2022-03-22 14:26:30|3024.48|3016.78|3026.25|3018.55|3026.57|3018.87|3023.66|3015.96|31
1647959200000|2022-03-22 14:26:40|3025.65|3017.95|3024|3016.3|3025.77|3018.07|3023.7|3016|31
1647959210000|2022-03-22 14:26:50|3023.83|3016.13|3024.55|3016.85|3025.29|3017.59|3023.83|3016.13|28
1647959220000|2022-03-22 14:27:00|3024.72|3017.02|3022.32|3014.62|3024.72|3017.02|3022.32|3014.62|32
1647959230000|2022-03-22 14:27:10|3023.66|3015.96|3023.98|3016.28|3024.08|3016.38|3022.32|3014.62|25
1647959240000|2022-03-22 14:27:20|3023.95|3016.25|3023.58|3015.88|3023.96|3016.26|3022.98|3015.28|18
1647959250000|2022-03-22 14:27:30|3023.72|3016.02|3023.16|3015.46|3023.89|3016.19|3022.26|3014.56|22
1647959260000|2022-03-22 14:27:40|3023.13|3015.43|3022.33|3014.63|3023.35|3015.65|3020.91|3013.21|34
1647959270000|2022-03-22 14:27:50|3021.87|3014.17|3020.96|3013.26|3022.33|3014.63|3020.8|3013.1|32
1647959280000|2022-03-22 14:28:00|3021.11|3013.41|3020.97|3013.27|3021.83|3014.13|3020.44|3012.74|33
1647959290000|2022-03-22 14:28:10|3020.51|3012.81|3021.4|3013.7|3022.34|3014.64|3020.51|3012.81|26
1647959300000|2022-03-22 14:28:20|3022.25|3014.55|3021.5|3013.8|3022.37|3014.67|3020.98|3013.28|28
1647959310000|2022-03-22 14:28:30|3021.37|3013.67|3021.47|3013.77|3021.88|3014.18|3020.67|3012.97|38
1647959320000|2022-03-22 14:28:40|3020.97|3013.27|3020.63|3012.93|3021.93|3014.23|3020.6|3012.9|27
1647959330000|2022-03-22 14:28:50|3021.02|3013.32|3021.03|3013.33|3021.61|3013.91|3020.83|3013.13|23
1647959340000|2022-03-22 14:29:00|3021.02|3013.32|3019.76|3012.06|3021.03|3013.33|3019.76|3012.06|36
1647959350000|2022-03-22 14:29:10|3020.26|3012.56|3021.03|3013.33|3022.02|3014.32|3019.88|3012.18|35
1647959360000|2022-03-22 14:29:20|3020.61|3012.91|3020.96|3013.26|3022.03|3014.33|3020.61|3012.91|34
1647959370000|2022-03-22 14:29:30|3020.98|3013.28|3020.54|3012.84|3021.85|3014.15|3019.89|3012.19|33
1647959380000|2022-03-22 14:29:40|3021.64|3013.94|3020.54|3012.84|3021.67|3013.97|3020.54|3012.84|23
1647959390000|2022-03-22 14:29:50|3020.93|3013.23|3021.05|3013.35|3021.05|3013.35|3019.92|3012.22|21
1647959400000|2022-03-22 14:30:00|3021.16|3013.46|3021.84|3014.14|3021.84|3014.14|3020.78|3013.08|18
1647959410000|2022-03-22 14:30:10|3021.62|3013.92|3021.41|3013.71|3021.92|3014.22|3021.41|3013.71|21
1647959420000|2022-03-22 14:30:20|3021.7|3014|3022.02|3014.32|3022.1|3014.4|3021.41|3013.71|18
1647959430000|2022-03-22 14:30:30|3022.15|3014.45|3021.63|3013.93|3022.18|3014.48|3021.63|3013.93|11
1647959440000|2022-03-22 14:30:40|3021.94|3014.24|3021.67|3013.97|3022.59|3014.89|3021.5|3013.8|22
1647959450000|2022-03-22 14:30:50|3021.96|3014.26|3021.13|3013.43|3022.99|3015.29|3021.05|3013.35|29
1647959460000|2022-03-22 14:31:00|3021.64|3013.94|3020.83|3013.13|3022.03|3014.33|3020.38|3012.68|29
1647959470000|2022-03-22 14:31:10|3020.88|3013.18|3021|3013.3|3022.23|3014.53|3020.74|3013.04|21
1647959480000|2022-03-22 14:31:20|3022.23|3014.53|3018.8|3011.1|3022.23|3014.53|3018.8|3011.1|31
1647959490000|2022-03-22 14:31:30|3018.98|3011.28|3019.48|3011.78|3019.67|3011.97|3018.26|3010.56|30
1647959500000|2022-03-22 14:31:40|3020.03|3012.33|3019.37|3011.67|3020.05|3012.35|3019.33|3011.63|27
1647959510000|2022-03-22 14:31:50|3019.32|3011.62|3019.45|3011.75|3019.92|3012.22|3019.1|3011.4|26
1647959520000|2022-03-22 14:32:00|3019.46|3011.76|3016.84|3009.14|3020.33|3012.63|3016.84|3009.14|34
1647959530000|2022-03-22 14:32:10|3019.1|3011.4|3019.47|3011.77|3020.77|3013.07|3017.85|3010.15|36
1647959540000|2022-03-22 14:32:20|3018.49|3010.79|3021.51|3013.81|3021.51|3013.81|3018.49|3010.79|31
1647959550000|2022-03-22 14:32:30|3021.52|3013.82|3021.17|3013.47|3022.15|3014.45|3020.56|3012.86|30
1647959560000|2022-03-22 14:32:40|3021.18|3013.48|3020.64|3012.94|3022.48|3014.78|3020.64|3012.94|20
1647959570000|2022-03-22 14:32:50|3021.59|3013.89|3022.07|3014.37|3022.38|3014.68|3020.13|3012.43|26
1647959580000|2022-03-22 14:33:00|3021|3013.3|3020.68|3012.98|3022.74|3015.04|3020.23|3012.53|27
1647959590000|2022-03-22 14:33:10|3020.87|3013.17|3021.62|3013.92|3022.45|3014.75|3020.87|3013.17|29
1647959600000|2022-03-22 14:33:20|3021.41|3013.71|3022.1|3014.4|3022.47|3014.77|3021.41|3013.71|25
1647959610000|2022-03-22 14:33:30|3022.18|3014.48|3022.32|3014.62|3022.64|3014.94|3022.18|3014.48|22
1647959620000|2022-03-22 14:33:40|3022.33|3014.63|3023.48|3015.78|3023.48|3015.78|3022.33|3014.63|12
1647959630000|2022-03-22 14:33:50|3023.46|3015.76|3023.85|3016.15|3023.85|3016.15|3023.16|3015.46|19
1647959640000|2022-03-22 14:34:00|3024.18|3016.48|3025.84|3018.14|3025.84|3018.14|3024.18|3016.48|17
1647959650000|2022-03-22 14:34:10|3025.65|3017.95|3025.74|3018.04|3026.95|3019.25|3025.4|3017.7|32
1647959660000|2022-03-22 14:34:20|3025.76|3018.06|3026.42|3018.72|3026.99|3019.29|3025.55|3017.85|25
1647959670000|2022-03-22 14:34:30|3026.86|3019.16|3026.38|3018.68|3027.2|3019.5|3025.42|3017.72|33
1647959680000|2022-03-22 14:34:40|3027.27|3019.57|3027.42|3019.72|3027.75|3020.05|3026.61|3018.91|37
1647959690000|2022-03-22 14:34:50|3027.46|3019.76|3028.32|3020.62|3030.09|3022.39|3027.11|3019.41|38
1647959700000|2022-03-22 14:35:00|3028.17|3020.47|3028.51|3020.81|3029.64|3021.94|3027.73|3020.03|36
1647959710000|2022-03-22 14:35:10|3028.63|3020.93|3031.71|3024.01|3031.84|3024.14|3028.18|3020.48|35
1647959720000|2022-03-22 14:35:20|3031.39|3023.69|3032.63|3024.93|3032.63|3024.93|3031.05|3023.35|35
1647959730000|2022-03-22 14:35:30|3032.66|3024.96|3031.28|3023.58|3032.78|3025.08|3030.57|3022.87|34
1647959740000|2022-03-22 14:35:40|3031.27|3023.57|3032.52|3024.82|3034.01|3026.31|3031.12|3023.42|34
1647959750000|2022-03-22 14:35:50|3033.24|3025.54|3031.99|3024.29|3033.24|3025.54|3031.66|3023.96|39
1647959760000|2022-03-22 14:36:00|3032.19|3024.49|3030.08|3022.38|3032.19|3024.49|3029.42|3021.72|39
1647959770000|2022-03-22 14:36:10|3030.12|3022.42|3029.32|3021.62|3030.87|3023.17|3029.17|3021.47|37
1647959780000|2022-03-22 14:36:20|3029.46|3021.76|3029.4|3021.7|3029.94|3022.24|3029.11|3021.41|38
1647959790000|2022-03-22 14:36:30|3029.52|3021.82|3029.08|3021.38|3030.08|3022.38|3029.08|3021.38|27
1647959800000|2022-03-22 14:36:40|3029.12|3021.42|3028.46|3020.76|3029.43|3021.73|3028.46|3020.76|36
1647959810000|2022-03-22 14:36:50|3028.48|3020.78|3025.46|3017.76|3028.48|3020.78|3025.1|3017.4|35
1647959820000|2022-03-22 14:37:00|3024.96|3017.26|3023.88|3016.18|3025.25|3017.55|3023.13|3015.43|39
1647959830000|2022-03-22 14:37:10|3023.98|3016.28|3022.66|3014.96|3024.15|3016.45|3022.49|3014.79|37
1647959840000|2022-03-22 14:37:20|3021.96|3014.26|3022.49|3014.79|3023.82|3016.12|3021.93|3014.23|35
1647959850000|2022-03-22 14:37:30|3022.43|3014.73|3021.41|3013.71|3022.43|3014.73|3020.26|3012.56|38
1647959860000|2022-03-22 14:37:40|3021.63|3013.93|3022.82|3015.12|3023.39|3015.69|3020.67|3012.97|39
1647959870000|2022-03-22 14:37:50|3022.9|3015.2|3022.42|3014.72|3022.9|3015.2|3021.74|3014.04|29
1647959880000|2022-03-22 14:38:00|3022.29|3014.59|3022.82|3015.12|3022.82|3015.12|3022.2|3014.5|39
1647959890000|2022-03-22 14:38:10|3022.95|3015.25|3021.89|3014.19|3023.34|3015.64|3021.55|3013.85|37
1647959900000|2022-03-22 14:38:20|3021.52|3013.82|3021.46|3013.76|3021.91|3014.21|3020.91|3013.21|31
1647959910000|2022-03-22 14:38:30|3021.47|3013.77|3020.6|3012.9|3021.51|3013.81|3020.15|3012.45|35
1647959920000|2022-03-22 14:38:40|3020.95|3013.25|3020.78|3013.08|3021.89|3014.19|3020.56|3012.86|36
1647959930000|2022-03-22 14:38:50|3020.77|3013.07|3022.15|3014.45|3022.15|3014.45|3020.7|3013|34
1647959940000|2022-03-22 14:39:00|3022.3|3014.6|3023.12|3015.42|3024.11|3016.41|3021.71|3014.01|38
1647959950000|2022-03-22 14:39:10|3024.28|3016.58|3023.52|3015.82|3024.74|3017.04|3022.98|3015.28|33
1647959960000|2022-03-22 14:39:20|3024.89|3017.19|3024.54|3016.84|3025.58|3017.88|3023.83|3016.13|34
1647959970000|2022-03-22 14:39:30|3025.06|3017.36|3023.8|3016.1|3025.06|3017.36|3022.9|3015.2|36
1647959980000|2022-03-22 14:39:40|3023.02|3015.32|3023.81|3016.11|3024.85|3017.15|3022.98|3015.28|37
1647959990000|2022-03-22 14:39:50|3023.69|3015.99|3023.68|3015.98|3025.02|3017.32|3023.64|3015.94|33
1647960000000|2022-03-22 14:40:00|3025|3017.3|3025.36|3017.66|3025.6|3017.9|3023.68|3015.98|31
1647960010000|2022-03-22 14:40:10|3024.52|3016.82|3025.29|3017.59|3025.73|3018.03|3024.03|3016.33|37
1647960020000|2022-03-22 14:40:20|3026.1|3018.4|3026.07|3018.37|3027.41|3019.71|3025.63|3017.93|38
1647960030000|2022-03-22 14:40:30|3026.06|3018.36|3026.63|3018.93|3027.52|3019.82|3025.9|3018.2|37
1647960040000|2022-03-22 14:40:40|3027.07|3019.37|3024.58|3016.88|3028.15|3020.45|3024.42|3016.72|38
1647960050000|2022-03-22 14:40:50|3024.86|3017.16|3023.27|3015.57|3025.02|3017.32|3023.27|3015.57|34
1647960060000|2022-03-22 14:41:00|3023.07|3015.37|3021.88|3014.18|3023.07|3015.37|3021.86|3014.16|34
1647960070000|2022-03-22 14:41:10|3021.92|3014.22|3023.21|3015.51|3023.26|3015.56|3021.92|3014.22|27
1647960080000|2022-03-22 14:41:20|3023.24|3015.54|3023.54|3015.84|3023.54|3015.84|3023.2|3015.5|29
1647960090000|2022-03-22 14:41:30|3023.58|3015.88|3022.57|3014.87|3023.88|3016.18|3022.47|3014.77|32
1647960100000|2022-03-22 14:41:40|3022.61|3014.91|3022.98|3015.28|3024.37|3016.67|3022.2|3014.5|35
1647960110000|2022-03-22 14:41:50|3023|3015.3|3023.52|3015.82|3024.91|3017.21|3022.69|3014.99|34
1647960120000|2022-03-22 14:42:00|3024.78|3017.08|3024.29|3016.59|3024.86|3017.16|3023.1|3015.4|36
1647960130000|2022-03-22 14:42:10|3023.32|3015.62|3023.56|3015.86|3024.34|3016.64|3022.97|3015.27|29
1647960140000|2022-03-22 14:42:20|3023.31|3015.61|3023.25|3015.55|3023.8|3016.1|3023.13|3015.43|27
1647960150000|2022-03-22 14:42:30|3023.12|3015.42|3023.46|3015.76|3023.62|3015.92|3022.42|3014.72|32
1647960160000|2022-03-22 14:42:40|3023.49|3015.79|3023.26|3015.56|3023.71|3016.01|3022.81|3015.11|25
1647960170000|2022-03-22 14:42:50|3023.22|3015.52|3023.99|3016.29|3024.71|3017.01|3023.2|3015.5|31
1647960180000|2022-03-22 14:43:00|3023.97|3016.27|3021.82|3014.12|3023.97|3016.27|3020.48|3012.78|39
1647960190000|2022-03-22 14:43:10|3021.83|3014.13|3021.69|3013.99|3022.61|3014.91|3021.2|3013.5|38
1647960200000|2022-03-22 14:43:20|3022.52|3014.82|3024.37|3016.67|3024.37|3016.67|3022.16|3014.46|40
1647960210000|2022-03-22 14:43:30|3024.26|3016.56|3023.21|3015.51|3024.66|3016.96|3023.01|3015.31|38
1647960220000|2022-03-22 14:43:40|3023.81|3016.11|3022.37|3014.67|3023.81|3016.11|3021.04|3013.34|37
1647960230000|2022-03-22 14:43:50|3022.1|3014.4|3021.46|3013.76|3022.33|3014.63|3021.18|3013.48|34
1647960240000|2022-03-22 14:44:00|3021.47|3013.77|3019.98|3012.28|3021.47|3013.77|3018.88|3011.18|38
1647960250000|2022-03-22 14:44:10|3019.95|3012.25|3020.56|3012.86|3020.57|3012.87|3019.64|3011.94|33
1647960260000|2022-03-22 14:44:20|3020.69|3012.99|3020.59|3012.89|3020.75|3013.05|3020.47|3012.77|36
1647960270000|2022-03-22 14:44:30|3020.43|3012.73|3020.33|3012.63|3020.86|3013.16|3020.28|3012.58|35
1647960280000|2022-03-22 14:44:40|3020.18|3012.48|3020.85|3013.15|3020.86|3013.16|3020.13|3012.43|24
1647960290000|2022-03-22 14:44:50|3021.4|3013.7|3021.36|3013.66|3022.75|3015.05|3020.53|3012.83|34
1647960300000|2022-03-22 14:45:00|3020.43|3012.73|3019.92|3012.22|3021.52|3013.82|3019.79|3012.09|38
1647960310000|2022-03-22 14:45:10|3020.05|3012.35|3019.34|3011.64|3021.07|3013.37|3019.32|3011.62|36
1647960320000|2022-03-22 14:45:20|3019.54|3011.84|3018.97|3011.27|3019.54|3011.84|3018.45|3010.75|33
1647960330000|2022-03-22 14:45:30|3019.01|3011.31|3017.4|3009.7|3019.01|3011.31|3017.4|3009.7|38
1647960340000|2022-03-22 14:45:40|3017.44|3009.74|3019.1|3011.4|3019.17|3011.47|3017.18|3009.48|31
1647960350000|2022-03-22 14:45:50|3018.52|3010.82|3020.93|3013.23|3021.13|3013.43|3018.13|3010.43|35
1647960360000|2022-03-22 14:46:00|3021.31|3013.61|3020.29|3012.59|3021.69|3013.99|3020.29|3012.59|29
1647960370000|2022-03-22 14:46:10|3020.39|3012.69|3020.59|3012.89|3020.9|3013.2|3019.85|3012.15|30
1647960380000|2022-03-22 14:46:20|3020.6|3012.9|3019.85|3012.15|3020.77|3013.07|3018.63|3010.93|23
1647960390000|2022-03-22 14:46:30|3019.67|3011.97|3021.15|3013.45|3021.61|3013.91|3019.46|3011.76|37
1647960400000|2022-03-22 14:46:40|3021.04|3013.34|3021.8|3014.1|3021.8|3014.1|3020.97|3013.27|15
1647960410000|2022-03-22 14:46:50|3021.15|3013.45|3021.19|3013.49|3021.86|3014.16|3020.75|3013.05|28
1647960420000|2022-03-22 14:47:00|3020.9|3013.2|3021.49|3013.79|3021.62|3013.92|3020.57|3012.87|18
1647960430000|2022-03-22 14:47:10|3021.34|3013.64|3021.25|3013.55|3021.78|3014.08|3020.75|3013.05|27
1647960440000|2022-03-22 14:47:20|3020.99|3013.29|3021.61|3013.91|3021.72|3014.02|3020.77|3013.07|30
1647960450000|2022-03-22 14:47:30|3021.53|3013.83|3019.82|3012.12|3021.53|3013.83|3019.57|3011.87|31
1647960460000|2022-03-22 14:47:40|3019.85|3012.15|3019.25|3011.55|3020.24|3012.54|3018.34|3010.64|37
1647960470000|2022-03-22 14:47:50|3018.82|3011.12|3017.11|3009.41|3019.08|3011.38|3017.11|3009.41|35
1647960480000|2022-03-22 14:48:00|3016.91|3009.21|3017.17|3009.47|3017.17|3009.47|3016.32|3008.62|32
1647960490000|2022-03-22 14:48:10|3017.29|3009.59|3017.13|3009.43|3017.87|3010.17|3016.67|3008.97|36
1647960500000|2022-03-22 14:48:20|3016.86|3009.16|3017.64|3009.94|3018.69|3010.99|3016.65|3008.95|34
1647960510000|2022-03-22 14:48:30|3017.75|3010.05|3017.57|3009.87|3017.75|3010.05|3016.43|3008.73|33
1647960520000|2022-03-22 14:48:40|3017.23|3009.53|3015.31|3007.61|3018.1|3010.4|3015.19|3007.49|33
1647960530000|2022-03-22 14:48:50|3015.12|3007.42|3013.68|3005.98|3015.51|3007.81|3013.68|3005.98|35
1647960540000|2022-03-22 14:49:00|3013.73|3006.03|3014.84|3007.14|3015.17|3007.47|3013.55|3005.85|39
1647960550000|2022-03-22 14:49:10|3014.3|3006.6|3013.92|3006.22|3014.45|3006.75|3013.32|3005.62|38
1647960560000|2022-03-22 14:49:20|3013.79|3006.09|3014.76|3007.06|3014.76|3007.06|3012.98|3005.28|35
1647960570000|2022-03-22 14:49:30|3014.5|3006.8|3015.49|3007.79|3015.69|3007.99|3013.27|3005.57|30
1647960580000|2022-03-22 14:49:40|3015.78|3008.08|3015.62|3007.92|3016.08|3008.38|3014.76|3007.06|30
1647960590000|2022-03-22 14:49:50|3015.63|3007.93|3015.62|3007.92|3015.84|3008.14|3014.73|3007.03|18
1647960600000|2022-03-22 14:50:00|3015.38|3007.68|3015.8|3008.1|3016.38|3008.68|3014.89|3007.19|36
1647960610000|2022-03-22 14:50:10|3015.79|3008.09|3016.65|3008.95|3016.65|3008.95|3014.3|3006.6|25
1647960620000|2022-03-22 14:50:20|3016.64|3008.94|3013.97|3006.27|3016.64|3008.94|3013.24|3005.54|34
1647960630000|2022-03-22 14:50:30|3014.06|3006.36|3012.57|3004.87|3014.06|3006.36|3012.44|3004.74|35
1647960640000|2022-03-22 14:50:40|3012.7|3005|3014.11|3006.41|3014.11|3006.41|3011.92|3004.22|36
1647960650000|2022-03-22 14:50:50|3013.38|3005.68|3014.39|3006.69|3014.92|3007.22|3013.38|3005.68|34
1647960660000|2022-03-22 14:51:00|3014.51|3006.81|3015.94|3008.24|3015.96|3008.26|3013.99|3006.29|32
1647960670000|2022-03-22 14:51:10|3015.93|3008.23|3016.5|3008.8|3016.54|3008.84|3015.01|3007.31|28
1647960680000|2022-03-22 14:51:20|3016.51|3008.81|3015.5|3007.8|3016.52|3008.82|3014.53|3006.83|30
1647960690000|2022-03-22 14:51:30|3015.52|3007.82|3014.09|3006.39|3015.57|3007.87|3013.39|3005.69|35
1647960700000|2022-03-22 14:51:40|3014.42|3006.72|3015.26|3007.56|3015.26|3007.56|3013.08|3005.38|28
1647960710000|2022-03-22 14:51:50|3015.09|3007.39|3014.67|3006.97|3015.24|3007.54|3014.33|3006.63|33
1647960720000|2022-03-22 14:52:00|3014.62|3006.92|3013.98|3006.28|3015.1|3007.4|3013.79|3006.09|36
1647960730000|2022-03-22 14:52:10|3014.16|3006.46|3012.4|3004.7|3014.54|3006.84|3012.27|3004.57|38
1647960740000|2022-03-22 14:52:20|3012.36|3004.66|3012.05|3004.35|3012.77|3005.07|3011.37|3003.67|35
1647960750000|2022-03-22 14:52:30|3012.23|3004.53|3012.42|3004.72|3012.42|3004.72|3010.84|3003.14|37
1647960760000|2022-03-22 14:52:40|3012.47|3004.77|3011.45|3003.75|3012.47|3004.77|3010.99|3003.29|30
1647960770000|2022-03-22 14:52:50|3012.28|3004.58|3011.14|3003.44|3012.29|3004.59|3010.98|3003.28|34
1647960780000|2022-03-22 14:53:00|3011.16|3003.46|3010.55|3002.85|3011.67|3003.97|3010.5|3002.8|26
1647960790000|2022-03-22 14:53:10|3010.57|3002.87|3010.43|3002.73|3010.57|3002.87|3010.43|3002.73|14
1647960800000|2022-03-22 14:53:20|3010.38|3002.68|3011.1|3003.4|3011.4|3003.7|3010.34|3002.64|31
1647960810000|2022-03-22 14:53:30|3011.16|3003.46|3011.34|3003.64|3011.34|3003.64|3011.05|3003.35|29
1647960820000|2022-03-22 14:53:40|3011.33|3003.63|3010.9|3003.2|3011.33|3003.63|3010.77|3003.07|21
1647960830000|2022-03-22 14:53:50|3011.27|3003.57|3011.33|3003.63|3011.48|3003.78|3010.81|3003.11|14
1647960840000|2022-03-22 14:54:00|3011.43|3003.73|3011.3|3003.6|3011.69|3003.99|3011.16|3003.46|25
1647960850000|2022-03-22 14:54:10|3011.2|3003.5|3011.64|3003.94|3011.81|3004.11|3011.08|3003.38|30
1647960860000|2022-03-22 14:54:20|3011.72|3004.02|3011.42|3003.72|3012.12|3004.42|3011.36|3003.66|31
1647960870000|2022-03-22 14:54:30|3011.44|3003.74|3011.57|3003.87|3011.89|3004.19|3011.42|3003.72|27
1647960880000|2022-03-22 14:54:40|3011.59|3003.89|3011.84|3004.14|3012.31|3004.61|3011.42|3003.72|33
1647960890000|2022-03-22 14:54:50|3011.87|3004.17|3012.22|3004.52|3012.64|3004.94|3011.5|3003.8|32
1647960900000|2022-03-22 14:55:00|3011.97|3004.27|3012.04|3004.34|3012.46|3004.76|3011.61|3003.91|36
1647960910000|2022-03-22 14:55:10|3011.58|3003.88|3012.2|3004.5|3012.54|3004.84|3011.04|3003.34|35
1647960920000|2022-03-22 14:55:20|3011.64|3003.94|3009.88|3002.18|3012.18|3004.48|3009.88|3002.18|38
1647960930000|2022-03-22 14:55:30|3009.83|3002.13|3010.57|3002.87|3010.88|3003.18|3009.83|3002.13|33
1647960940000|2022-03-22 14:55:40|3010.27|3002.57|3010.64|3002.94|3010.7|3003|3009.98|3002.28|33
1647960950000|2022-03-22 14:55:50|3010.54|3002.84|3012.74|3005.04|3012.74|3005.04|3010.54|3002.84|26
1647960960000|2022-03-22 14:56:00|3012.83|3005.13|3012.07|3004.37|3012.86|3005.16|3012.05|3004.35|25
1647960970000|2022-03-22 14:56:10|3012.11|3004.41|3012.02|3004.32|3012.27|3004.57|3011.97|3004.27|19
1647960980000|2022-03-22 14:56:20|3012.34|3004.64|3013.19|3005.49|3013.67|3005.97|3012.34|3004.64|33
1647960990000|2022-03-22 14:56:30|3013.06|3005.36|3012.94|3005.24|3014.03|3006.33|3012.62|3004.92|37
1647961000000|2022-03-22 14:56:40|3013.76|3006.06|3013.98|3006.28|3014.38|3006.68|3012.94|3005.24|28
1647961010000|2022-03-22 14:56:50|3013.76|3006.06|3014.02|3006.32|3014.06|3006.36|3012.5|3004.8|30
1647961020000|2022-03-22 14:57:00|3014.11|3006.41|3014.42|3006.72|3014.63|3006.93|3013.76|3006.06|38
1647961030000|2022-03-22 14:57:10|3013.49|3005.79|3012.9|3005.2|3014.51|3006.81|3012.9|3005.2|34
1647961040000|2022-03-22 14:57:20|3012.36|3004.66|3012.33|3004.63|3012.88|3005.18|3012.04|3004.34|28
1647961050000|2022-03-22 14:57:30|3012.92|3005.22|3013.17|3005.47|3013.27|3005.57|3012.78|3005.08|35
1647961060000|2022-03-22 14:57:40|3012.83|3005.13|3013.14|3005.44|3013.23|3005.53|3012.26|3004.56|30
1647961070000|2022-03-22 14:57:50|3013.13|3005.43|3012.38|3004.68|3013.15|3005.45|3011.96|3004.26|28
1647961080000|2022-03-22 14:58:00|3012.41|3004.71|3012.18|3004.48|3012.56|3004.86|3012.18|3004.48|31
1647961090000|2022-03-22 14:58:10|3012.61|3004.91|3012.63|3004.93|3012.96|3005.26|3012.36|3004.66|35
1647961100000|2022-03-22 14:58:20|3012.12|3004.42|3011.11|3003.41|3012.25|3004.55|3011.1|3003.4|28
1647961110000|2022-03-22 14:58:30|3010.83|3003.13|3011.27|3003.57|3011.72|3004.02|3010.5|3002.8|34
1647961120000|2022-03-22 14:58:40|3011.29|3003.59|3012.09|3004.39|3013.02|3005.32|3011.06|3003.36|30
1647961130000|2022-03-22 14:58:50|3011.8|3004.1|3013.7|3006|3013.83|3006.13|3011.8|3004.1|29
1647961140000|2022-03-22 14:59:00|3013.72|3006.02|3012.93|3005.23|3013.8|3006.1|3012.67|3004.97|31
1647961150000|2022-03-22 14:59:10|3013.7|3006|3013.57|3005.87|3013.83|3006.13|3013.3|3005.6|23
1647961160000|2022-03-22 14:59:20|3012.97|3005.27|3013.2|3005.5|3013.64|3005.94|3012.8|3005.1|29
1647961170000|2022-03-22 14:59:30|3013.21|3005.51|3013.3|3005.6|3013.93|3006.23|3013.1|3005.4|34
1647961180000|2022-03-22 14:59:40|3013.17|3005.47|3012.98|3005.28|3013.81|3006.11|3012.9|3005.2|24
1647961190000|2022-03-22 14:59:50|3012.97|3005.27|3013.6|3005.9|3013.6|3005.9|3012.79|3005.09|20
1647961200000|2022-03-22 15:00:00|3013.89|3006.19|3013.38|3005.68|3014.37|3006.67|3013.38|3005.68|23
1647961210000|2022-03-22 15:00:10|3013.19|3005.49|3013.87|3006.17|3014.1|3006.4|3013.19|3005.49|23
1647961220000|2022-03-22 15:00:20|3013.57|3005.87|3012.5|3004.8|3013.57|3005.87|3012.4|3004.7|35
1647961230000|2022-03-22 15:00:30|3012.39|3004.69|3012.04|3004.34|3012.85|3005.15|3011.99|3004.29|36
1647961240000|2022-03-22 15:00:40|3012.31|3004.61|3012.18|3004.48|3012.42|3004.72|3011.84|3004.14|27
1647961250000|2022-03-22 15:00:50|3011.89|3004.19|3012.86|3005.16|3013.42|3005.72|3011.89|3004.19|35
1647961260000|2022-03-22 15:01:00|3013.39|3005.69|3013.8|3006.1|3013.8|3006.1|3012.32|3004.62|30
1647961270000|2022-03-22 15:01:10|3013.74|3006.04|3012.9|3005.2|3013.89|3006.19|3012.61|3004.91|28
1647961280000|2022-03-22 15:01:20|3012.93|3005.23|3012.67|3004.97|3013.77|3006.07|3012.57|3004.87|28
1647961290000|2022-03-22 15:01:30|3013.03|3005.33|3013.65|3005.95|3013.77|3006.07|3012.68|3004.98|22
1647961300000|2022-03-22 15:01:40|3013.63|3005.93|3011.6|3003.9|3013.73|3006.03|3011.4|3003.7|34
1647961310000|2022-03-22 15:01:50|3011.59|3003.89|3011.11|3003.41|3011.6|3003.9|3010.61|3002.91|35
1647961320000|2022-03-22 15:02:00|3010.8|3003.1|3009.7|3002|3011.04|3003.34|3009.42|3001.72|38
1647961330000|2022-03-22 15:02:10|3009.49|3001.79|3010.9|3003.2|3011.08|3003.38|3009.49|3001.79|37
1647961340000|2022-03-22 15:02:20|3011.92|3004.22|3009.99|3002.29|3012.08|3004.38|3009.99|3002.29|26
1647961350000|2022-03-22 15:02:30|3009.95|3002.25|3011.87|3004.17|3011.87|3004.17|3009.75|3002.05|35
1647961360000|2022-03-22 15:02:40|3011.82|3004.12|3011.98|3004.28|3012.9|3005.2|3011.17|3003.47|37
1647961370000|2022-03-22 15:02:50|3012.09|3004.39|3011.94|3004.24|3012.52|3004.82|3011.93|3004.23|30
1647961380000|2022-03-22 15:03:00|3011.62|3003.92|3012.71|3005.01|3012.77|3005.07|3011.62|3003.92|30
1647961390000|2022-03-22 15:03:10|3012.76|3005.06|3012.97|3005.27|3013.4|3005.7|3012.76|3005.06|32
1647961400000|2022-03-22 15:03:20|3013.79|3006.09|3014|3006.3|3014.42|3006.72|3013.26|3005.56|32
1647961410000|2022-03-22 15:03:30|3013.77|3006.07|3014.38|3006.68|3014.52|3006.82|3013.45|3005.75|35
1647961420000|2022-03-22 15:03:40|3014.41|3006.71|3013.8|3006.1|3014.41|3006.71|3013.54|3005.84|32
1647961430000|2022-03-22 15:03:50|3014.11|3006.41|3013.81|3006.11|3014.51|3006.81|3013.57|3005.87|37
1647961440000|2022-03-22 15:04:00|3013.88|3006.18|3014.21|3006.51|3014.23|3006.53|3013.67|3005.97|24
1647961450000|2022-03-22 15:04:10|3013.8|3006.1|3014.23|3006.53|3014.38|3006.68|3013.52|3005.82|30
1647961460000|2022-03-22 15:04:20|3013.98|3006.28|3014.33|3006.63|3014.73|3007.03|3013.98|3006.28|32
1647961470000|2022-03-22 15:04:30|3014.63|3006.93|3015.02|3007.32|3015.41|3007.71|3014.31|3006.61|29
1647961480000|2022-03-22 15:04:40|3015.28|3007.58|3017.29|3009.59|3017.29|3009.59|3015.02|3007.32|24
1647961490000|2022-03-22 15:04:50|3016.53|3008.83|3015.36|3007.66|3017.29|3009.59|3014.45|3006.75|31
1647961500000|2022-03-22 15:05:00|3015.59|3007.89|3016.84|3009.14|3016.84|3009.14|3015.08|3007.38|33
1647961510000|2022-03-22 15:05:10|3016.64|3008.94|3016.52|3008.82|3016.72|3009.02|3016.39|3008.69|25
1647961520000|2022-03-22 15:05:20|3017|3009.3|3016.83|3009.13|3017|3009.3|3016.48|3008.78|22
1647961530000|2022-03-22 15:05:30|3016.88|3009.18|3016.68|3008.98|3016.98|3009.28|3016.65|3008.95|24
1647961540000|2022-03-22 15:05:40|3017.81|3010.11|3017.48|3009.78|3018.08|3010.38|3017.48|3009.78|23
1647961550000|2022-03-22 15:05:50|3017.45|3009.75|3016.29|3008.59|3017.85|3010.15|3016.29|3008.59|26
1647961560000|2022-03-22 15:06:00|3016.28|3008.58|3017.16|3009.46|3017.51|3009.81|3016.26|3008.56|31
1647961570000|2022-03-22 15:06:10|3017.05|3009.35|3016.83|3009.13|3017.28|3009.58|3015.66|3007.96|35
1647961580000|2022-03-22 15:06:20|3016.8|3009.1|3016.89|3009.19|3017.23|3009.53|3016|3008.3|32
1647961590000|2022-03-22 15:06:30|3016.83|3009.13|3018.32|3010.62|3018.32|3010.62|3016.59|3008.89|30
1647961600000|2022-03-22 15:06:40|3018.33|3010.63|3018.6|3010.9|3018.83|3011.13|3018.16|3010.46|22
1647961610000|2022-03-22 15:06:50|3017.84|3010.14|3018.61|3010.91|3018.61|3010.91|3017.7|3010|10
1647961620000|2022-03-22 15:07:00|3018.19|3010.49|3017.26|3009.56|3018.48|3010.78|3017.2|3009.5|29
1647961630000|2022-03-22 15:07:10|3017.3|3009.6|3017.09|3009.39|3017.65|3009.95|3016.9|3009.2|33
1647961640000|2022-03-22 15:07:20|3017.2|3009.5|3016.8|3009.1|3017.48|3009.78|3016.67|3008.97|32
1647961650000|2022-03-22 15:07:30|3016.84|3009.14|3016.24|3008.54|3016.94|3009.24|3015.89|3008.19|29
1647961660000|2022-03-22 15:07:40|3016.14|3008.44|3014.38|3006.68|3016.24|3008.54|3014.14|3006.44|24
1647961670000|2022-03-22 15:07:50|3014.43|3006.73|3013.76|3006.06|3014.56|3006.86|3013.4|3005.7|29
1647961680000|2022-03-22 15:08:00|3013.74|3006.04|3013.68|3005.98|3013.74|3006.04|3013.6|3005.9|18
1647961690000|2022-03-22 15:08:10|3013.69|3005.99|3013.56|3005.86|3014.23|3006.53|3013.27|3005.57|28
1647961700000|2022-03-22 15:08:20|3014.36|3006.66|3014.23|3006.53|3014.73|3007.03|3013.97|3006.27|20
1647961710000|2022-03-22 15:08:30|3014.77|3007.07|3016.1|3008.4|3016.1|3008.4|3014.29|3006.59|29
1647961720000|2022-03-22 15:08:40|3016.12|3008.42|3016.01|3008.31|3016.25|3008.55|3015.36|3007.66|23
1647961730000|2022-03-22 15:08:50|3015.55|3007.85|3015.97|3008.27|3016.72|3009.02|3015.55|3007.85|26
1647961740000|2022-03-22 15:09:00|3016.08|3008.38|3016.67|3008.97|3016.67|3008.97|3015.31|3007.61|25
1647961750000|2022-03-22 15:09:10|3016.46|3008.76|3016.48|3008.78|3016.75|3009.05|3015.99|3008.29|32
1647961760000|2022-03-22 15:09:20|3016.51|3008.81|3016.34|3008.64|3016.69|3008.99|3016.04|3008.34|29
1647961770000|2022-03-22 15:09:30|3016.35|3008.65|3016.29|3008.59|3016.46|3008.76|3016.11|3008.41|21
1647961780000|2022-03-22 15:09:40|3016.31|3008.61|3015.5|3007.8|3016.31|3008.61|3014.22|3006.52|34
1647961790000|2022-03-22 15:09:50|3015.61|3007.91|3016.07|3008.37|3016.29|3008.59|3015.61|3007.91|38
1647961800000|2022-03-22 15:10:00|3016.08|3008.38|3016.51|3008.81|3016.68|3008.98|3015.93|3008.23|32
1647961810000|2022-03-22 15:10:10|3016.55|3008.85|3016.51|3008.81|3016.71|3009.01|3015.91|3008.21|35
1647961820000|2022-03-22 15:10:20|3016.38|3008.68|3017.04|3009.34|3017.08|3009.38|3016.35|3008.65|36
1647961830000|2022-03-22 15:10:30|3017.23|3009.53|3016.74|3009.04|3017.29|3009.59|3016.35|3008.65|32
1647961840000|2022-03-22 15:10:40|3016.75|3009.05|3016.88|3009.18|3016.93|3009.23|3016.4|3008.7|17
1647961850000|2022-03-22 15:10:50|3016.53|3008.83|3018.85|3011.15|3018.85|3011.15|3016.38|3008.68|19
1647961860000|2022-03-22 15:11:00|3018.98|3011.28|3018.59|3010.89|3019.53|3011.83|3017.19|3009.49|29
1647961870000|2022-03-22 15:11:10|3018.19|3010.49|3018.77|3011.07|3018.77|3011.07|3018.06|3010.36|27
1647961880000|2022-03-22 15:11:20|3018.49|3010.79|3018.39|3010.69|3019.7|3012|3018.12|3010.42|34
1647961890000|2022-03-22 15:11:30|3018.5|3010.8|3018.77|3011.07|3019.57|3011.87|3018.18|3010.48|27
1647961900000|2022-03-22 15:11:40|3019.03|3011.33|3019.87|3012.17|3019.88|3012.18|3018.39|3010.69|15
1647961910000|2022-03-22 15:11:50|3019.17|3011.47|3018.46|3010.76|3019.46|3011.76|3018.26|3010.56|29
1647961920000|2022-03-22 15:12:00|3019.16|3011.46|3019.45|3011.75|3020.28|3012.58|3018.46|3010.76|26
1647961930000|2022-03-22 15:12:10|3019.08|3011.38|3018.97|3011.27|3020.28|3012.58|3018.88|3011.18|23
1647961940000|2022-03-22 15:12:20|3019.01|3011.31|3019.54|3011.84|3020.27|3012.57|3019.01|3011.31|23
1647961950000|2022-03-22 15:12:30|3019.64|3011.94|3019.5|3011.8|3020.26|3012.56|3019.23|3011.53|32
1647961960000|2022-03-22 15:12:40|3019.49|3011.79|3019.79|3012.09|3019.86|3012.16|3019.32|3011.62|24
1647961970000|2022-03-22 15:12:50|3019.46|3011.76|3019.64|3011.94|3019.94|3012.24|3019.45|3011.75|16
1647961980000|2022-03-22 15:13:00|3019.72|3012.02|3020.33|3012.63|3020.38|3012.68|3019.43|3011.73|20
1647961990000|2022-03-22 15:13:10|3020.32|3012.62|3018.28|3010.58|3020.32|3012.62|3018.28|3010.58|20
1647962000000|2022-03-22 15:13:20|3018.17|3010.47|3016.91|3009.21|3018.17|3010.47|3016.78|3009.08|29
1647962010000|2022-03-22 15:13:30|3017.25|3009.55|3016.97|3009.27|3017.27|3009.57|3016.56|3008.86|33
1647962020000|2022-03-22 15:13:40|3017.02|3009.32|3016.27|3008.57|3017.2|3009.5|3016.27|3008.57|22
1647962030000|2022-03-22 15:13:50|3016.84|3009.14|3016.31|3008.61|3016.85|3009.15|3015.78|3008.08|31
1647962040000|2022-03-22 15:14:00|3016.09|3008.39|3015.36|3007.66|3016.15|3008.45|3014.95|3007.25|29
1647962050000|2022-03-22 15:14:10|3015.53|3007.83|3016.1|3008.4|3016.1|3008.4|3015.05|3007.35|25
1647962060000|2022-03-22 15:14:20|3016.09|3008.39|3016.11|3008.41|3016.23|3008.53|3015.17|3007.47|25
1647962070000|2022-03-22 15:14:30|3015.98|3008.28|3015.7|3008|3016.14|3008.44|3015.46|3007.76|9
1647962080000|2022-03-22 15:14:40|3015.63|3007.93|3015.85|3008.15|3015.85|3008.15|3015.35|3007.65|13
1647962090000|2022-03-22 15:14:50|3016.22|3008.52|3016.01|3008.31|3016.3|3008.6|3015.95|3008.25|18
1647962100000|2022-03-22 15:15:00|3016|3008.3|3015.95|3008.25|3016.54|3008.84|3015.43|3007.73|22
1647962110000|2022-03-22 15:15:10|3016.37|3008.67|3016.01|3008.31|3017.22|3009.52|3015.31|3007.61|26
1647962120000|2022-03-22 15:15:20|3016.02|3008.32|3016.98|3009.28|3017.46|3009.76|3014.66|3006.96|32
1647962130000|2022-03-22 15:15:30|3016.67|3008.97|3018.16|3010.46|3018.48|3010.78|3015.95|3008.25|31
1647962140000|2022-03-22 15:15:40|3017.65|3009.95|3017.62|3009.92|3018.14|3010.44|3017.04|3009.34|22
1647962150000|2022-03-22 15:15:50|3017|3009.3|3017.92|3010.22|3019.03|3011.33|3017|3009.3|25
1647962160000|2022-03-22 15:16:00|3017.75|3010.05|3018.35|3010.65|3018.35|3010.65|3016.88|3009.18|32
1647962170000|2022-03-22 15:16:10|3017.8|3010.1|3018.28|3010.58|3019.03|3011.33|3017.18|3009.48|34
1647962180000|2022-03-22 15:16:20|3018.27|3010.57|3018.67|3010.97|3018.68|3010.98|3016.58|3008.88|30
1647962190000|2022-03-22 15:16:30|3018.11|3010.41|3018.67|3010.97|3018.69|3010.99|3017.72|3010.02|30
1647962200000|2022-03-22 15:16:40|3017.89|3010.19|3017.57|3009.87|3018.66|3010.96|3017.57|3009.87|25
1647962210000|2022-03-22 15:16:50|3018.4|3010.7|3018.9|3011.2|3018.9|3011.2|3017.48|3009.78|25
1647962220000|2022-03-22 15:17:00|3017.66|3009.96|3019.66|3011.96|3020.39|3012.69|3017.66|3009.96|34
1647962230000|2022-03-22 15:17:10|3019.42|3011.72|3019.14|3011.44|3019.45|3011.75|3017.5|3009.8|29
1647962240000|2022-03-22 15:17:20|3017.32|3009.62|3019.31|3011.61|3019.37|3011.67|3017.32|3009.62|29
1647962250000|2022-03-22 15:17:30|3018.08|3010.38|3017.91|3010.21|3019.48|3011.78|3017.68|3009.98|31
1647962260000|2022-03-22 15:17:40|3018.19|3010.49|3017.98|3010.28|3018.26|3010.56|3017.84|3010.14|15
1647962270000|2022-03-22 15:17:50|3017.93|3010.23|3018.06|3010.36|3018.08|3010.38|3017.53|3009.83|26
1647962280000|2022-03-22 15:18:00|3018.05|3010.35|3017.98|3010.28|3018.14|3010.44|3017.98|3010.28|6
1647962290000|2022-03-22 15:18:10|3018.13|3010.43|3018.19|3010.49|3018.46|3010.76|3017.59|3009.89|21
1647962300000|2022-03-22 15:18:20|3018.2|3010.5|3018.88|3011.18|3019.12|3011.42|3018.17|3010.47|15
1647962310000|2022-03-22 15:18:30|3018.89|3011.19|3019.11|3011.41|3020.09|3012.39|3018.86|3011.16|9
1647962320000|2022-03-22 15:18:40|3019.2|3011.5|3019.18|3011.48|3019.95|3012.25|3019.1|3011.4|15
1647962330000|2022-03-22 15:18:50|3019.28|3011.58|3018.76|3011.06|3019.98|3012.28|3018.57|3010.87|32
1647962340000|2022-03-22 15:19:00|3018.75|3011.05|3018.9|3011.2|3020.16|3012.46|3018.68|3010.98|20
1647962350000|2022-03-22 15:19:10|3018.79|3011.09|3020.61|3012.91|3020.63|3012.93|3018.79|3011.09|18
1647962360000|2022-03-22 15:19:20|3019.27|3011.57|3021|3013.3|3021.35|3013.65|3019.27|3011.57|23
1647962370000|2022-03-22 15:19:30|3020.25|3012.55|3021.14|3013.44|3021.31|3013.61|3020.11|3012.41|23
1647962380000|2022-03-22 15:19:40|3021.43|3013.73|3021.35|3013.65|3022.82|3015.12|3021.03|3013.33|28
1647962390000|2022-03-22 15:19:50|3021.36|3013.66|3022.28|3014.58|3022.28|3014.58|3021.27|3013.57|17
1647962400000|2022-03-22 15:20:00|3022.03|3014.33|3020.99|3013.29|3022.2|3014.5|3020.64|3012.94|29
1647962410000|2022-03-22 15:20:10|3021.12|3013.42|3020.69|3012.99|3021.23|3013.53|3020.62|3012.92|31
1647962420000|2022-03-22 15:20:20|3020.68|3012.98|3020.46|3012.76|3020.71|3013.01|3020.33|3012.63|34
1647962430000|2022-03-22 15:20:30|3020.55|3012.85|3020.74|3013.04|3020.77|3013.07|3020.55|3012.85|25
1647962440000|2022-03-22 15:20:40|3020.75|3013.05|3022.34|3014.64|3022.38|3014.68|3020.55|3012.85|31
1647962450000|2022-03-22 15:20:50|3020.75|3013.05|3021.87|3014.17|3022.34|3014.64|3020.75|3013.05|28
1647962460000|2022-03-22 15:21:00|3021.2|3013.5|3020.83|3013.13|3022.24|3014.54|3020.82|3013.12|33
1647962470000|2022-03-22 15:21:10|3022.17|3014.47|3022.13|3014.43|3022.17|3014.47|3020.58|3012.88|24
1647962480000|2022-03-22 15:21:20|3022.15|3014.45|3023.11|3015.41|3023.11|3015.41|3020.61|3012.91|25
1647962490000|2022-03-22 15:21:30|3023.12|3015.42|3022.68|3014.98|3023.99|3016.29|3021.79|3014.09|32
1647962500000|2022-03-22 15:21:40|3022.72|3015.02|3023.3|3015.6|3024.11|3016.41|3022.43|3014.73|33
1647962510000|2022-03-22 15:21:50|3022.43|3014.73|3023.77|3016.07|3023.97|3016.27|3022.43|3014.73|34
1647962520000|2022-03-22 15:22:00|3023.79|3016.09|3022.67|3014.97|3023.81|3016.11|3022.6|3014.9|32
1647962530000|2022-03-22 15:22:10|3022.64|3014.94|3022.59|3014.89|3022.81|3015.11|3022.18|3014.48|24
1647962540000|2022-03-22 15:22:20|3022.69|3014.99|3022.68|3014.98|3022.89|3015.19|3022.43|3014.73|26
1647962550000|2022-03-22 15:22:30|3022.67|3014.97|3021.93|3014.23|3022.69|3014.99|3021.93|3014.23|31
1647962560000|2022-03-22 15:22:40|3021.98|3014.28|3021.93|3014.23|3022.02|3014.32|3021.93|3014.23|19
1647962570000|2022-03-22 15:22:50|3021.96|3014.26|3022.05|3014.35|3022.15|3014.45|3021.88|3014.18|24
1647962580000|2022-03-22 15:23:00|3022.14|3014.44|3022.22|3014.52|3022.41|3014.71|3022.14|3014.44|32
1647962590000|2022-03-22 15:23:10|3022.23|3014.53|3022.26|3014.56|3023.12|3015.42|3022.1|3014.4|33
1647962600000|2022-03-22 15:23:20|3022.17|3014.47|3022.22|3014.52|3022.98|3015.28|3022.15|3014.45|36
1647962610000|2022-03-22 15:23:30|3022.2|3014.5|3021.96|3014.26|3022.74|3015.04|3021.93|3014.23|23
1647962620000|2022-03-22 15:23:40|3021.93|3014.23|3022.02|3014.32|3022.03|3014.33|3021.79|3014.09|11
1647962630000|2022-03-22 15:23:50|3022.03|3014.33|3022.09|3014.39|3022.15|3014.45|3021.92|3014.22|17
1647962640000|2022-03-22 15:24:00|3022.11|3014.41|3021.4|3013.7|3022.19|3014.49|3021.4|3013.7|24
1647962650000|2022-03-22 15:24:10|3021.39|3013.69|3022.06|3014.36|3022.06|3014.36|3021.39|3013.69|20
1647962660000|2022-03-22 15:24:20|3022.07|3014.37|3021.95|3014.25|3022.07|3014.37|3021.92|3014.22|27
1647962670000|2022-03-22 15:24:30|3021.96|3014.26|3022.65|3014.95|3022.75|3015.05|3021.55|3013.85|26
1647962680000|2022-03-22 15:24:40|3022.64|3014.94|3021.88|3014.18|3023.24|3015.54|3021.45|3013.75|26
1647962690000|2022-03-22 15:24:50|3021.95|3014.25|3021.97|3014.27|3023.34|3015.64|3021.88|3014.18|22
1647962700000|2022-03-22 15:25:00|3021.89|3014.19|3023.32|3015.62|3023.32|3015.62|3021.22|3013.52|29
1647962710000|2022-03-22 15:25:10|3023.35|3015.65|3021.85|3014.15|3023.35|3015.65|3021.4|3013.7|22
1647962720000|2022-03-22 15:25:20|3021.92|3014.22|3022.47|3014.77|3022.65|3014.95|3021.64|3013.94|24
1647962730000|2022-03-22 15:25:30|3022.41|3014.71|3021.99|3014.29|3022.48|3014.78|3021.35|3013.65|23
1647962740000|2022-03-22 15:25:40|3021.92|3014.22|3022.17|3014.47|3022.2|3014.5|3021.7|3014|19
1647962750000|2022-03-22 15:25:50|3022.07|3014.37|3021.78|3014.08|3022.21|3014.51|3021.78|3014.08|19
1647962760000|2022-03-22 15:26:00|3022.07|3014.37|3022.07|3014.37|3022.21|3014.51|3021.86|3014.16|24
1647962770000|2022-03-22 15:26:10|3021.9|3014.2|3023.25|3015.55|3023.41|3015.71|3021.68|3013.98|35
1647962780000|2022-03-22 15:26:20|3023.27|3015.57|3022.17|3014.47|3023.29|3015.59|3021.55|3013.85|27
1647962790000|2022-03-22 15:26:30|3022.18|3014.48|3021.06|3013.36|3023.1|3015.4|3019.32|3011.62|30
1647962800000|2022-03-22 15:26:40|3021.33|3013.63|3021.95|3014.25|3021.95|3014.25|3019.3|3011.6|32
1647962810000|2022-03-22 15:26:50|3022.12|3014.42|3021.6|3013.9|3022.21|3014.51|3020.51|3012.81|35
1647962820000|2022-03-22 15:27:00|3021.03|3013.33|3020.64|3012.94|3021.77|3014.07|3020.29|3012.59|34
1647962830000|2022-03-22 15:27:10|3021.4|3013.7|3020.68|3012.98|3021.93|3014.23|3020.01|3012.31|26
1647962840000|2022-03-22 15:27:20|3020.62|3012.92|3021.02|3013.32|3021.59|3013.89|3020.28|3012.58|32
1647962850000|2022-03-22 15:27:30|3021.26|3013.56|3019.88|3012.18|3021.37|3013.67|3019.13|3011.43|33
1647962860000|2022-03-22 15:27:40|3019.9|3012.2|3020.04|3012.34|3020.53|3012.83|3018.91|3011.21|26
1647962870000|2022-03-22 15:27:50|3019.92|3012.22|3020.42|3012.72|3020.42|3012.72|3019.36|3011.66|21
1647962880000|2022-03-22 15:28:00|3020.21|3012.51|3020.44|3012.74|3020.44|3012.74|3019.61|3011.91|26
1647962890000|2022-03-22 15:28:10|3019.72|3012.02|3020.05|3012.35|3020.52|3012.82|3019.72|3012.02|33
1647962900000|2022-03-22 15:28:20|3020.22|3012.52|3020.77|3013.07|3020.94|3013.24|3019.97|3012.27|33
1647962910000|2022-03-22 15:28:30|3020.83|3013.13|3020.49|3012.79|3020.95|3013.25|3019.48|3011.78|29
1647962920000|2022-03-22 15:28:40|3020.65|3012.95|3019.94|3012.24|3020.95|3013.25|3019.85|3012.15|24
1647962930000|2022-03-22 15:28:50|3020.01|3012.31|3019.97|3012.27|3020.24|3012.54|3019.44|3011.74|20
1647962940000|2022-03-22 15:29:00|3019.99|3012.29|3019.72|3012.02|3020.33|3012.63|3019.44|3011.74|33
1647962950000|2022-03-22 15:29:10|3019.75|3012.05|3019.26|3011.56|3019.9|3012.2|3018.99|3011.29|27
1647962960000|2022-03-22 15:29:20|3019.24|3011.54|3019.36|3011.66|3019.44|3011.74|3018.83|3011.13|19
1647962970000|2022-03-22 15:29:30|3019.09|3011.39|3018.84|3011.14|3020|3012.3|3018.73|3011.03|29
1647962980000|2022-03-22 15:29:40|3019.83|3012.13|3018.85|3011.15|3020.09|3012.39|3018.73|3011.03|31
1647962990000|2022-03-22 15:29:50|3018.84|3011.14|3019.6|3011.9|3019.8|3012.1|3018.8|3011.1|31
1647963000000|2022-03-22 15:30:00|3019.59|3011.89|3019.68|3011.98|3019.84|3012.14|3018.77|3011.07|33
1647963010000|2022-03-22 15:30:10|3019.62|3011.92|3018.52|3010.82|3019.63|3011.93|3018.52|3010.82|25
1647963020000|2022-03-22 15:30:20|3018.38|3010.68|3018.24|3010.54|3018.61|3010.91|3017.49|3009.79|37
1647963030000|2022-03-22 15:30:30|3018.03|3010.33|3017.78|3010.08|3018.15|3010.45|3016.93|3009.23|37
1647963040000|2022-03-22 15:30:40|3017.62|3009.92|3017.47|3009.77|3018.26|3010.56|3016.95|3009.25|36
1647963050000|2022-03-22 15:30:50|3017.29|3009.59|3017.21|3009.51|3017.47|3009.77|3016.83|3009.13|12
1647963060000|2022-03-22 15:31:00|3017.31|3009.61|3017.33|3009.63|3017.53|3009.83|3017.19|3009.49|23
1647963070000|2022-03-22 15:31:10|3017.34|3009.64|3017.39|3009.69|3017.43|3009.73|3016.22|3008.52|35
1647963080000|2022-03-22 15:31:20|3017.49|3009.79|3017.42|3009.72|3017.51|3009.81|3017.08|3009.38|28
1647963090000|2022-03-22 15:31:30|3017.52|3009.82|3015.59|3007.89|3017.52|3009.82|3015.38|3007.68|28
1647963100000|2022-03-22 15:31:40|3015.55|3007.85|3016.43|3008.73|3016.6|3008.9|3015.47|3007.77|36
1647963110000|2022-03-22 15:31:50|3016.44|3008.74|3016.07|3008.37|3016.48|3008.78|3015.17|3007.47|36
1647963120000|2022-03-22 15:32:00|3016.03|3008.33|3015.88|3008.18|3016.25|3008.55|3015.39|3007.69|36
1647963130000|2022-03-22 15:32:10|3016|3008.3|3014.86|3007.16|3016.06|3008.36|3014.86|3007.16|29
1647963140000|2022-03-22 15:32:20|3014.87|3007.17|3014.11|3006.41|3015.23|3007.53|3014.11|3006.41|36
1647963150000|2022-03-22 15:32:30|3014.24|3006.54|3014.41|3006.71|3014.46|3006.76|3014.01|3006.31|34
1647963160000|2022-03-22 15:32:40|3014.13|3006.43|3014.54|3006.84|3014.54|3006.84|3013.51|3005.81|29
1647963170000|2022-03-22 15:32:50|3012.74|3005.04|3013.9|3006.2|3014.14|3006.44|3012.74|3005.04|32
1647963180000|2022-03-22 15:33:00|3013.88|3006.18|3012.23|3004.53|3014.08|3006.38|3011.89|3004.19|30
1647963190000|2022-03-22 15:33:10|3012.1|3004.4|3011.99|3004.29|3012.47|3004.77|3010.93|3003.23|36
1647963200000|2022-03-22 15:33:20|3012.1|3004.4|3013.06|3005.36|3013.06|3005.36|3011.96|3004.26|32
1647963210000|2022-03-22 15:33:30|3013.05|3005.35|3013.8|3006.1|3013.97|3006.27|3012.9|3005.2|35
1647963220000|2022-03-22 15:33:40|3013.87|3006.17|3014.57|3006.87|3014.57|3006.87|3013.87|3006.17|24
1647963230000|2022-03-22 15:33:50|3014.3|3006.6|3014.09|3006.39|3014.49|3006.79|3013.79|3006.09|32
1647963240000|2022-03-22 15:34:00|3014.04|3006.34|3015.51|3007.81|3015.51|3007.81|3013.62|3005.92|27
1647963250000|2022-03-22 15:34:10|3015.36|3007.66|3014.66|3006.96|3015.82|3008.12|3014.55|3006.85|37
1647963260000|2022-03-22 15:34:20|3014.77|3007.07|3015.28|3007.58|3015.28|3007.58|3013.63|3005.93|30
1647963270000|2022-03-22 15:34:30|3015.29|3007.59|3014.89|3007.19|3016.15|3008.45|3014.28|3006.58|32
1647963280000|2022-03-22 15:34:40|3014.44|3006.74|3015.63|3007.93|3016.48|3008.78|3013.78|3006.08|27
1647963290000|2022-03-22 15:34:50|3015.61|3007.91|3015.1|3007.4|3015.61|3007.91|3014.28|3006.58|31
1647963300000|2022-03-22 15:35:00|3015.61|3007.91|3015|3007.3|3016.09|3008.39|3015|3007.3|31
1647963310000|2022-03-22 15:35:10|3014.94|3007.24|3014.92|3007.22|3015.37|3007.67|3014.24|3006.54|39
1647963320000|2022-03-22 15:35:20|3014.84|3007.14|3015.12|3007.42|3015.27|3007.57|3014.37|3006.67|37
1647963330000|2022-03-22 15:35:30|3014.98|3007.28|3014.74|3007.04|3014.98|3007.28|3014.25|3006.55|33
1647963340000|2022-03-22 15:35:40|3014.58|3006.88|3014.26|3006.56|3014.58|3006.88|3013.5|3005.8|33
1647963350000|2022-03-22 15:35:50|3014.29|3006.59|3013.59|3005.89|3014.35|3006.65|3013.59|3005.89|30
1647963360000|2022-03-22 15:36:00|3013.9|3006.2|3013.45|3005.75|3013.95|3006.25|3013.38|3005.68|31
1647963370000|2022-03-22 15:36:10|3013.43|3005.73|3013.11|3005.41|3013.46|3005.76|3013.08|3005.38|31
1647963380000|2022-03-22 15:36:20|3012.75|3005.05|3013.74|3006.04|3014.87|3007.17|3012.75|3005.05|32
1647963390000|2022-03-22 15:36:30|3013.68|3005.98|3013.59|3005.89|3013.76|3006.06|3013.16|3005.46|32
1647963400000|2022-03-22 15:36:40|3013.62|3005.92|3013|3005.3|3013.63|3005.93|3012.98|3005.28|18
1647963410000|2022-03-22 15:36:50|3013.4|3005.7|3013.12|3005.42|3013.88|3006.18|3013.09|3005.39|14
1647963420000|2022-03-22 15:37:00|3013.84|3006.14|3013.74|3006.04|3013.92|3006.22|3013.14|3005.44|32
1647963430000|2022-03-22 15:37:10|3013.73|3006.03|3013.68|3005.98|3013.83|3006.13|3013|3005.3|21
1647963440000|2022-03-22 15:37:20|3013.66|3005.96|3013.51|3005.81|3013.77|3006.07|3013|3005.3|21
1647963450000|2022-03-22 15:37:30|3013.12|3005.42|3014.01|3006.31|3014.01|3006.31|3013.12|3005.42|19
1647963460000|2022-03-22 15:37:40|3013.65|3005.95|3013.51|3005.81|3013.67|3005.97|3013.11|3005.41|18
1647963470000|2022-03-22 15:37:50|3013.65|3005.95|3013.11|3005.41|3014.03|3006.33|3013.11|3005.41|13
1647963480000|2022-03-22 15:38:00|3013.57|3005.87|3015.18|3007.48|3016.52|3008.82|3013.48|3005.78|33
1647963490000|2022-03-22 15:38:10|3015.17|3007.47|3015.66|3007.96|3016.53|3008.83|3015.15|3007.45|34
1647963500000|2022-03-22 15:38:20|3015.25|3007.55|3015.26|3007.56|3016.55|3008.85|3015.2|3007.5|25
1647963510000|2022-03-22 15:38:30|3016.45|3008.75|3015.65|3007.95|3016.63|3008.93|3015.16|3007.46|31
1647963520000|2022-03-22 15:38:40|3015.67|3007.97|3015.94|3008.24|3016.04|3008.34|3014.82|3007.12|35
1647963530000|2022-03-22 15:38:50|3015.19|3007.49|3015.15|3007.45|3016.03|3008.33|3014.87|3007.17|26
1647963540000|2022-03-22 15:39:00|3015.14|3007.44|3016.11|3008.41|3016.11|3008.41|3015.14|3007.44|30
1647963550000|2022-03-22 15:39:10|3015.26|3007.56|3015.4|3007.7|3016.18|3008.48|3015.05|3007.35|28
1647963560000|2022-03-22 15:39:20|3015.38|3007.68|3016.45|3008.75|3016.45|3008.75|3015.08|3007.38|27
1647963570000|2022-03-22 15:39:30|3015.52|3007.82|3016.32|3008.62|3016.68|3008.98|3015.47|3007.77|26
1647963580000|2022-03-22 15:39:40|3016.06|3008.36|3016.82|3009.12|3017.26|3009.56|3015.91|3008.21|26
1647963590000|2022-03-22 15:39:50|3016.79|3009.09|3016.08|3008.38|3016.79|3009.09|3015.82|3008.12|32
1647963600000|2022-03-22 15:40:00|3016.07|3008.37|3015.72|3008.02|3016.95|3009.25|3015.71|3008.01|25
1647963610000|2022-03-22 15:40:10|3016.96|3009.26|3015.59|3007.89|3016.96|3009.26|3015.54|3007.84|30
1647963620000|2022-03-22 15:40:20|3016.8|3009.1|3017.19|3009.49|3017.31|3009.61|3015.98|3008.28|31
1647963630000|2022-03-22 15:40:30|3016.6|3008.9|3016.72|3009.02|3017.62|3009.92|3016.35|3008.65|24
1647963640000|2022-03-22 15:40:40|3017.04|3009.34|3017.19|3009.49|3017.68|3009.98|3016.66|3008.96|24
1647963650000|2022-03-22 15:40:50|3017.2|3009.5|3017.32|3009.62|3017.58|3009.88|3016.21|3008.51|24
1647963660000|2022-03-22 15:41:00|3017.34|3009.64|3017.12|3009.42|3017.46|3009.76|3016.93|3009.23|29
1647963670000|2022-03-22 15:41:10|3017.14|3009.44|3017.13|3009.43|3017.18|3009.48|3017.11|3009.41|17
1647963680000|2022-03-22 15:41:20|3017.15|3009.45|3017.14|3009.44|3017.19|3009.49|3016.94|3009.24|11
1647963690000|2022-03-22 15:41:30|3017.15|3009.45|3017.14|3009.44|3017.17|3009.47|3017.09|3009.39|21
1647963700000|2022-03-22 15:41:40|3017.12|3009.42|3016.85|3009.15|3017.25|3009.55|3016.84|3009.14|13
1647963710000|2022-03-22 15:41:50|3016.86|3009.16|3016.09|3008.39|3017.29|3009.59|3015.6|3007.9|26
1647963720000|2022-03-22 15:42:00|3016.55|3008.85|3015.16|3007.46|3016.55|3008.85|3014.79|3007.09|35
1647963730000|2022-03-22 15:42:10|3015.14|3007.44|3012.23|3004.53|3015.14|3007.44|3012.08|3004.38|39
1647963740000|2022-03-22 15:42:20|3011.86|3004.16|3013.06|3005.36|3013.07|3005.37|3011.5|3003.8|39
1647963750000|2022-03-22 15:42:30|3013.09|3005.39|3012.81|3005.11|3013.49|3005.79|3012.59|3004.89|36
1647963760000|2022-03-22 15:42:40|3013.14|3005.44|3013.12|3005.42|3014.05|3006.35|3013.11|3005.41|35
1647963770000|2022-03-22 15:42:50|3013.13|3005.43|3014.23|3006.53|3014.42|3006.72|3013.13|3005.43|23
1647963780000|2022-03-22 15:43:00|3014.13|3006.43|3013.83|3006.13|3014.27|3006.57|3013.83|3006.13|22
1647963790000|2022-03-22 15:43:10|3013.82|3006.12|3013.49|3005.79|3014.1|3006.4|3013.16|3005.46|39
1647963800000|2022-03-22 15:43:20|3013.62|3005.92|3014.04|3006.34|3014.04|3006.34|3013.14|3005.44|30
1647963810000|2022-03-22 15:43:30|3014.05|3006.35|3014.09|3006.39|3014.3|3006.6|3013.24|3005.54|29
1647963820000|2022-03-22 15:43:40|3013.84|3006.14|3013.65|3005.95|3014.11|3006.41|3013.54|3005.84|30
1647963830000|2022-03-22 15:43:50|3013.66|3005.96|3013.54|3005.84|3014.03|3006.33|3013.54|3005.84|30
1647963840000|2022-03-22 15:44:00|3013.47|3005.77|3013.29|3005.59|3013.54|3005.84|3012.24|3004.54|32
1647963850000|2022-03-22 15:44:10|3013.31|3005.61|3013.25|3005.55|3013.61|3005.91|3012.41|3004.71|33
1647963860000|2022-03-22 15:44:20|3012.92|3005.22|3012.18|3004.48|3013.25|3005.55|3012.04|3004.34|28
1647963870000|2022-03-22 15:44:30|3012.17|3004.47|3011.81|3004.11|3012.24|3004.54|3011.64|3003.94|39
1647963880000|2022-03-22 15:44:40|3011.77|3004.07|3011.73|3004.03|3012.17|3004.47|3011.55|3003.85|38
1647963890000|2022-03-22 15:44:50|3011.56|3003.86|3011.49|3003.79|3011.84|3004.14|3011.34|3003.64|29
1647963900000|2022-03-22 15:45:00|3011.24|3003.54|3011.24|3003.54|3012.5|3004.8|3010.73|3003.03|33
1647963910000|2022-03-22 15:45:10|3011.39|3003.69|3012.3|3004.6|3013.15|3005.45|3011.28|3003.58|21
1647963920000|2022-03-22 15:45:20|3012.34|3004.64|3010.74|3003.04|3013.15|3005.45|3010.7|3003|26
1647963930000|2022-03-22 15:45:30|3010.63|3002.93|3011.01|3003.31|3011.1|3003.4|3010.34|3002.64|34
1647963940000|2022-03-22 15:45:40|3010.92|3003.22|3011.9|3004.2|3012.33|3004.63|3010.31|3002.61|40
1647963950000|2022-03-22 15:45:50|3011.96|3004.26|3010.91|3003.21|3012.24|3004.54|3010.77|3003.07|36
1647963960000|2022-03-22 15:46:00|3010.85|3003.15|3011.09|3003.39|3011.15|3003.45|3010.36|3002.66|28
1647963970000|2022-03-22 15:46:10|3011.18|3003.48|3011.4|3003.7|3011.95|3004.25|3010.86|3003.16|30
1647963980000|2022-03-22 15:46:20|3011.35|3003.65|3010.9|3003.2|3011.77|3004.07|3010.9|3003.2|22
1647963990000|2022-03-22 15:46:30|3011.14|3003.44|3011.61|3003.91|3011.86|3004.16|3010.91|3003.21|19
1647964000000|2022-03-22 15:46:40|3011.59|3003.89|3011.65|3003.95|3011.69|3003.99|3011.17|3003.47|22
1647964010000|2022-03-22 15:46:50|3011.8|3004.1|3012.11|3004.41|3012.56|3004.86|3011.18|3003.48|26
1647964020000|2022-03-22 15:47:00|3012.1|3004.4|3012.42|3004.72|3012.63|3004.93|3010.87|3003.17|29
1647964030000|2022-03-22 15:47:10|3012.4|3004.7|3011.6|3003.9|3012.62|3004.92|3011.15|3003.45|27
1647964040000|2022-03-22 15:47:20|3011.15|3003.45|3011.04|3003.34|3012.62|3004.92|3011.02|3003.32|26
1647964050000|2022-03-22 15:47:30|3011.05|3003.35|3012.68|3004.98|3012.68|3004.98|3010.73|3003.03|32
1647964060000|2022-03-22 15:47:40|3012.62|3004.92|3011.67|3003.97|3012.62|3004.92|3011.37|3003.67|31
1647964070000|2022-03-22 15:47:50|3011.74|3004.04|3011.53|3003.83|3011.74|3004.04|3011.22|3003.52|21
1647964080000|2022-03-22 15:48:00|3011.52|3003.82|3011.17|3003.47|3011.55|3003.85|3011.12|3003.42|33
1647964090000|2022-03-22 15:48:10|3011.19|3003.49|3011.33|3003.63|3011.33|3003.63|3011.1|3003.4|23
1647964100000|2022-03-22 15:48:20|3011.08|3003.38|3010.71|3003.01|3011.23|3003.53|3010.2|3002.5|33
1647964110000|2022-03-22 15:48:30|3010.7|3003|3010.58|3002.88|3010.85|3003.15|3010.58|3002.88|32
1647964120000|2022-03-22 15:48:40|3010.67|3002.97|3011.86|3004.16|3012.52|3004.82|3010.33|3002.63|34
1647964130000|2022-03-22 15:48:50|3012.52|3004.82|3011.29|3003.59|3012.52|3004.82|3010.95|3003.25|34
1647964140000|2022-03-22 15:49:00|3011.3|3003.6|3012.29|3004.59|3012.32|3004.62|3011.17|3003.47|34
1647964150000|2022-03-22 15:49:10|3012.19|3004.49|3011.08|3003.38|3012.38|3004.68|3010.86|3003.16|31
1647964160000|2022-03-22 15:49:20|3011.44|3003.74|3011.58|3003.88|3011.58|3003.88|3010.64|3002.94|32
1647964170000|2022-03-22 15:49:30|3011.12|3003.42|3011.9|3004.2|3011.9|3004.2|3010.69|3002.99|22
1647964180000|2022-03-22 15:49:40|3011.52|3003.82|3011.28|3003.58|3012.84|3005.14|3010.98|3003.28|27
1647964190000|2022-03-22 15:49:50|3010.98|3003.28|3011.64|3003.94|3011.66|3003.96|3010.97|3003.27|15
1647964200000|2022-03-22 15:50:00|3011.54|3003.84|3011.61|3003.91|3011.61|3003.91|3011.22|3003.52|16
1647964210000|2022-03-22 15:50:10|3011.3|3003.6|3012.09|3004.39|3012.13|3004.43|3011.3|3003.6|30
1647964220000|2022-03-22 15:50:20|3012.12|3004.42|3012.42|3004.72|3012.42|3004.72|3012.1|3004.4|20
1647964230000|2022-03-22 15:50:30|3012.4|3004.7|3012.55|3004.85|3012.63|3004.93|3012.1|3004.4|22
1647964240000|2022-03-22 15:50:40|3012.56|3004.86|3012.78|3005.08|3012.83|3005.13|3012.51|3004.81|18
1647964250000|2022-03-22 15:50:50|3012.83|3005.13|3012.59|3004.89|3013.22|3005.52|3012.38|3004.68|25
1647964260000|2022-03-22 15:51:00|3012.58|3004.88|3013.07|3005.37|3013.48|3005.78|3012.54|3004.84|32
1647964270000|2022-03-22 15:51:10|3013.04|3005.34|3012.98|3005.28|3013.52|3005.82|3012.58|3004.88|19
1647964280000|2022-03-22 15:51:20|3012.7|3005|3012.65|3004.95|3013.21|3005.51|3012.26|3004.56|32
1647964290000|2022-03-22 15:51:30|3012.57|3004.87|3012.07|3004.37|3013.05|3005.35|3010.36|3002.66|33
1647964300000|2022-03-22 15:51:40|3012.06|3004.36|3010.93|3003.23|3012.13|3004.43|3010.58|3002.88|30
1647964310000|2022-03-22 15:51:50|3011.07|3003.37|3012.1|3004.4|3012.16|3004.46|3010.75|3003.05|32
1647964320000|2022-03-22 15:52:00|3012.07|3004.37|3010.88|3003.18|3012.13|3004.43|3010.26|3002.56|31
1647964330000|2022-03-22 15:52:10|3011|3003.3|3011.27|3003.57|3012.34|3004.64|3010.63|3002.93|32
1647964340000|2022-03-22 15:52:20|3012.34|3004.64|3012.35|3004.65|3012.4|3004.7|3011.16|3003.46|16
1647964350000|2022-03-22 15:52:30|3011.2|3003.5|3010.57|3002.87|3012.28|3004.58|3010.57|3002.87|31
1647964360000|2022-03-22 15:52:40|3010.65|3002.95|3009.89|3002.19|3010.88|3003.18|3009.86|3002.16|34
1647964370000|2022-03-22 15:52:50|3009.98|3002.28|3009.87|3002.17|3010.07|3002.37|3009.53|3001.83|25
1647964380000|2022-03-22 15:53:00|3010.3|3002.6|3010.94|3003.24|3010.96|3003.26|3009.89|3002.19|30
1647964390000|2022-03-22 15:53:10|3010.89|3003.19|3010.18|3002.48|3010.96|3003.26|3009.68|3001.98|25
1647964400000|2022-03-22 15:53:20|3009.99|3002.29|3010.1|3002.4|3010.13|3002.43|3009.54|3001.84|25
1647964410000|2022-03-22 15:53:30|3009.85|3002.15|3010.3|3002.6|3010.3|3002.6|3009.66|3001.96|27
1647964420000|2022-03-22 15:53:40|3009.6|3001.9|3009.71|3002.01|3009.89|3002.19|3009.27|3001.57|19
1647964430000|2022-03-22 15:53:50|3009.31|3001.61|3009.67|3001.97|3009.74|3002.04|3009.31|3001.61|20
1647964440000|2022-03-22 15:54:00|3009.68|3001.98|3009.84|3002.14|3010.77|3003.07|3009.67|3001.97|27
1647964450000|2022-03-22 15:54:10|3010.71|3003.01|3009.73|3002.03|3010.71|3003.01|3009.66|3001.96|22
1647964460000|2022-03-22 15:54:20|3009.68|3001.98|3009.44|3001.74|3010.37|3002.67|3009.11|3001.41|32
1647964470000|2022-03-22 15:54:30|3009.53|3001.83|3009.81|3002.11|3010.49|3002.79|3009.49|3001.79|26
1647964480000|2022-03-22 15:54:40|3009.77|3002.07|3009.76|3002.06|3010.44|3002.74|3009.65|3001.95|36
1647964490000|2022-03-22 15:54:50|3009.78|3002.08|3009.66|3001.96|3010.33|3002.63|3009.61|3001.91|33
1647964500000|2022-03-22 15:55:00|3009.56|3001.86|3011.11|3003.41|3011.32|3003.62|3009.23|3001.53|35
1647964510000|2022-03-22 15:55:10|3011.18|3003.48|3011.4|3003.7|3011.4|3003.7|3010.16|3002.46|29
1647964520000|2022-03-22 15:55:20|3010.39|3002.69|3010.63|3002.93|3011.4|3003.7|3010.11|3002.41|31
1647964530000|2022-03-22 15:55:30|3011.14|3003.44|3010.74|3003.04|3011.62|3003.92|3010.43|3002.73|27
1647964540000|2022-03-22 15:55:40|3011.53|3003.83|3011.53|3003.83|3011.58|3003.88|3010.64|3002.94|18
1647964550000|2022-03-22 15:55:50|3011.57|3003.87|3012.29|3004.59|3012.29|3004.59|3011.4|3003.7|30
1647964560000|2022-03-22 15:56:00|3012.04|3004.34|3012.28|3004.58|3012.58|3004.88|3012.04|3004.34|14
1647964570000|2022-03-22 15:56:10|3012.57|3004.87|3012.28|3004.58|3012.57|3004.87|3011.67|3003.97|25
1647964580000|2022-03-22 15:56:20|3012.59|3004.89|3012.29|3004.59|3012.8|3005.1|3012.09|3004.39|24
1647964590000|2022-03-22 15:56:30|3012.35|3004.65|3013.75|3006.05|3013.75|3006.05|3012.35|3004.65|30
1647964600000|2022-03-22 15:56:40|3013.55|3005.85|3014.71|3007.01|3014.71|3007.01|3013.55|3005.85|24
1647964610000|2022-03-22 15:56:50|3014.69|3006.99|3013.73|3006.03|3014.69|3006.99|3012.86|3005.16|33
1647964620000|2022-03-22 15:57:00|3013.77|3006.07|3013.83|3006.13|3013.83|3006.13|3012.99|3005.29|29
1647964630000|2022-03-22 15:57:10|3013.66|3005.96|3013.18|3005.48|3013.73|3006.03|3012.87|3005.17|25
1647964640000|2022-03-22 15:57:20|3013.26|3005.56|3012.86|3005.16|3013.78|3006.08|3012.86|3005.16|24
1647964650000|2022-03-22 15:57:30|3012.9|3005.2|3013.57|3005.87|3013.67|3005.97|3012.84|3005.14|29
1647964660000|2022-03-22 15:57:40|3013|3005.3|3013.25|3005.55|3013.63|3005.93|3013|3005.3|28
1647964670000|2022-03-22 15:57:50|3013.18|3005.48|3012.58|3004.88|3013.26|3005.56|3012.42|3004.72|25
1647964680000|2022-03-22 15:58:00|3012.32|3004.62|3012.25|3004.55|3013.22|3005.52|3012.16|3004.46|30
1647964690000|2022-03-22 15:58:10|3012.15|3004.45|3011.47|3003.77|3012.47|3004.77|3011.47|3003.77|29
1647964700000|2022-03-22 15:58:20|3011.5|3003.8|3011.57|3003.87|3012.55|3004.85|3011.5|3003.8|37
1647964710000|2022-03-22 15:58:30|3011.56|3003.86|3011.22|3003.52|3011.56|3003.86|3010.99|3003.29|25
1647964720000|2022-03-22 15:58:40|3011.21|3003.51|3010.23|3002.53|3011.36|3003.66|3009.88|3002.18|27
1647964730000|2022-03-22 15:58:50|3010.3|3002.6|3010.22|3002.52|3010.3|3002.6|3010.03|3002.33|31
1647964740000|2022-03-22 15:59:00|3010.18|3002.48|3010.27|3002.57|3010.34|3002.64|3009.48|3001.78|32
1647964750000|2022-03-22 15:59:10|3010.11|3002.41|3009.8|3002.1|3010.34|3002.64|3009.13|3001.43|33
1647964760000|2022-03-22 15:59:20|3009.53|3001.83|3008.67|3000.97|3009.89|3002.19|3007.64|2999.94|34
1647964770000|2022-03-22 15:59:30|3008.55|3000.85|3007.49|2999.79|3008.71|3001.01|3007.49|2999.79|36
1647964780000|2022-03-22 15:59:40|3007.76|3000.06|3007.8|3000.1|3008.91|3001.21|3007.74|3000.04|37
1647964790000|2022-03-22 15:59:50|3008.52|3000.82|3008.13|3000.43|3008.52|3000.82|3007.59|2999.89|35
1647964800000|2022-03-22 16:00:00|3008.12|3000.42|3008.23|3000.53|3008.45|3000.75|3007.76|3000.06|31
1647964810000|2022-03-22 16:00:10|3008.21|3000.51|3009.64|3001.94|3009.64|3001.94|3008.21|3000.51|32
1647964820000|2022-03-22 16:00:20|3009.67|3001.97|3010.19|3002.49|3010.69|3002.99|3008.3|3000.6|36
1647964830000|2022-03-22 16:00:30|3010.34|3002.64|3009.89|3002.19|3010.93|3003.23|3009.48|3001.78|29
1647964840000|2022-03-22 16:00:40|3009.64|3001.94|3009.81|3002.11|3010.29|3002.59|3009.36|3001.66|26
1647964850000|2022-03-22 16:00:50|3009.65|3001.95|3008.09|3000.39|3009.81|3002.11|3007.71|3000.01|33
1647964860000|2022-03-22 16:01:00|3008.31|3000.61|3008.82|3001.12|3008.84|3001.14|3007.11|2999.41|36
1647964870000|2022-03-22 16:01:10|3008.15|3000.45|3008.03|3000.33|3009|3001.3|3007.51|2999.81|32
1647964880000|2022-03-22 16:01:20|3008.26|3000.56|3008.23|3000.53|3009.32|3001.62|3007.57|2999.87|38
1647964890000|2022-03-22 16:01:30|3008.21|3000.51|3008.47|3000.77|3009.1|3001.4|3008.21|3000.51|12
1647964900000|2022-03-22 16:01:40|3008.39|3000.69|3008.03|3000.33|3008.76|3001.06|3007.71|3000.01|32
1647964910000|2022-03-22 16:01:50|3008.05|3000.35|3007.19|2999.49|3008.05|3000.35|3007.08|2999.38|35
1647964920000|2022-03-22 16:02:00|3006.96|2999.26|3006.83|2999.13|3007.83|3000.13|3005.97|2998.27|34
1647964930000|2022-03-22 16:02:10|3006.8|2999.1|3007.03|2999.33|3007.21|2999.51|3006.2|2998.5|32
1647964940000|2022-03-22 16:02:20|3007.08|2999.38|3007.79|3000.09|3007.79|3000.09|3007.08|2999.38|34
1647964950000|2022-03-22 16:02:30|3007.89|3000.19|3008.58|3000.88|3009.1|3001.4|3007.26|2999.56|32
1647964960000|2022-03-22 16:02:40|3007.73|3000.03|3008.05|3000.35|3008.98|3001.28|3007.18|2999.48|32
1647964970000|2022-03-22 16:02:50|3008.53|3000.83|3009.61|3001.91|3009.61|3001.91|3007.94|3000.24|31
1647964980000|2022-03-22 16:03:00|3009.7|3002|3010.55|3002.85|3010.62|3002.92|3009.32|3001.62|35
1647964990000|2022-03-22 16:03:10|3010.57|3002.87|3010.38|3002.68|3010.63|3002.93|3009.16|3001.46|31
1647965000000|2022-03-22 16:03:20|3010.37|3002.67|3012.09|3004.39|3012.36|3004.66|3010.37|3002.67|29
1647965010000|2022-03-22 16:03:30|3012.5|3004.8|3012.58|3004.88|3012.85|3005.15|3011.65|3003.95|27
1647965020000|2022-03-22 16:03:40|3012.57|3004.87|3013.22|3005.52|3013.27|3005.57|3012.36|3004.66|20
1647965030000|2022-03-22 16:03:50|3012.95|3005.25|3012.58|3004.88|3013.03|3005.33|3012.28|3004.58|26
1647965040000|2022-03-22 16:04:00|3012.56|3004.86|3013.02|3005.32|3013.36|3005.66|3012.34|3004.64|29
1647965050000|2022-03-22 16:04:10|3013.06|3005.36|3013.22|3005.52|3013.22|3005.52|3012.49|3004.79|21
1647965060000|2022-03-22 16:04:20|3013.04|3005.34|3013.49|3005.79|3013.57|3005.87|3012.79|3005.09|19
1647965070000|2022-03-22 16:04:30|3014.24|3006.54|3012.9|3005.2|3014.38|3006.68|3012.7|3005|28
1647965080000|2022-03-22 16:04:40|3012.77|3005.07|3012.97|3005.27|3014.11|3006.41|3012.76|3005.06|24
1647965090000|2022-03-22 16:04:50|3013.72|3006.02|3013.54|3005.84|3014.11|3006.41|3013.24|3005.54|26
1647965100000|2022-03-22 16:05:00|3013.76|3006.06|3014.27|3006.57|3015.03|3007.33|3013.62|3005.92|29
1647965110000|2022-03-22 16:05:10|3014.26|3006.56|3014.32|3006.62|3015.17|3007.47|3013.86|3006.16|27
1647965120000|2022-03-22 16:05:20|3014.89|3007.19|3015.12|3007.42|3015.12|3007.42|3014.15|3006.45|21
1647965130000|2022-03-22 16:05:30|3015.18|3007.48|3016.38|3008.68|3016.78|3009.08|3014.53|3006.83|31
1647965140000|2022-03-22 16:05:40|3016.63|3008.93|3015.49|3007.79|3016.73|3009.03|3015.42|3007.72|27
1647965150000|2022-03-22 16:05:50|3016.49|3008.79|3015.65|3007.95|3016.82|3009.12|3015.62|3007.92|38
1647965160000|2022-03-22 16:06:00|3016.68|3008.98|3015.77|3008.07|3016.68|3008.98|3015.17|3007.47|33
1647965170000|2022-03-22 16:06:10|3016.15|3008.45|3016.26|3008.56|3017.29|3009.59|3015.71|3008.01|31
1647965180000|2022-03-22 16:06:20|3016.64|3008.94|3016.87|3009.17|3017.62|3009.92|3016.07|3008.37|28
1647965190000|2022-03-22 16:06:30|3016.88|3009.18|3017.5|3009.8|3017.93|3010.23|3016.6|3008.9|31
1647965200000|2022-03-22 16:06:40|3017.28|3009.58|3017.62|3009.92|3018.04|3010.34|3017.28|3009.58|24
1647965210000|2022-03-22 16:06:50|3017.63|3009.93|3017.08|3009.38|3017.69|3009.99|3016.94|3009.24|30
1647965220000|2022-03-22 16:07:00|3017.17|3009.47|3016.18|3008.48|3017.64|3009.94|3016.07|3008.37|33
1647965230000|2022-03-22 16:07:10|3016.2|3008.5|3016.39|3008.69|3016.69|3008.99|3016.17|3008.47|29
1647965240000|2022-03-22 16:07:20|3016.41|3008.71|3016.63|3008.93|3016.84|3009.14|3016.37|3008.67|30
1647965250000|2022-03-22 16:07:30|3016.6|3008.9|3016.93|3009.23|3016.99|3009.29|3016.6|3008.9|29
1647965260000|2022-03-22 16:07:40|3016.95|3009.25|3017.33|3009.63|3017.33|3009.63|3016.86|3009.16|19
1647965270000|2022-03-22 16:07:50|3017.32|3009.62|3016.8|3009.1|3017.33|3009.63|3016.8|3009.1|27
1647965280000|2022-03-22 16:08:00|3016.79|3009.09|3016.47|3008.77|3017.42|3009.72|3016.47|3008.77|27
1647965290000|2022-03-22 16:08:10|3016.59|3008.89|3016.04|3008.34|3016.7|3009|3016.04|3008.34|34
1647965300000|2022-03-22 16:08:20|3016.08|3008.38|3016|3008.3|3016.46|3008.76|3015.84|3008.14|34
1647965310000|2022-03-22 16:08:30|3015.99|3008.29|3015.25|3007.55|3016.09|3008.39|3015.25|3007.55|31
1647965320000|2022-03-22 16:08:40|3015.27|3007.57|3016.39|3008.69|3016.39|3008.69|3015.21|3007.51|25
1647965330000|2022-03-22 16:08:50|3016.38|3008.68|3015.14|3007.44|3016.41|3008.71|3015.01|3007.31|28
1647965340000|2022-03-22 16:09:00|3015.13|3007.43|3015.08|3007.38|3015.25|3007.55|3014.93|3007.23|22
1647965350000|2022-03-22 16:09:10|3015.09|3007.39|3015.03|3007.33|3015.57|3007.87|3014.95|3007.25|21
1647965360000|2022-03-22 16:09:20|3014.95|3007.25|3015.08|3007.38|3015.15|3007.45|3014.95|3007.25|9
1647965370000|2022-03-22 16:09:30|3015|3007.3|3014.36|3006.66|3015.1|3007.4|3014.34|3006.64|29
1647965380000|2022-03-22 16:09:40|3014.28|3006.58|3012.75|3005.05|3014.28|3006.58|3012.75|3005.05|34
1647965390000|2022-03-22 16:09:50|3012.71|3005.01|3012.64|3004.94|3013.48|3005.78|3012.6|3004.9|28
1647965400000|2022-03-22 16:10:00|3012.65|3004.95|3013.86|3006.16|3014.19|3006.49|3012.64|3004.94|32
1647965410000|2022-03-22 16:10:10|3013.78|3006.08|3016.37|3008.67|3016.5|3008.8|3013.78|3006.08|34
1647965420000|2022-03-22 16:10:20|3016.34|3008.64|3015.89|3008.19|3017.23|3009.53|3015.78|3008.08|34
1647965430000|2022-03-22 16:10:30|3015.88|3008.18|3015.55|3007.85|3016.01|3008.31|3014.85|3007.15|33
1647965440000|2022-03-22 16:10:40|3015.54|3007.84|3015.59|3007.89|3015.76|3008.06|3015.54|3007.84|24
1647965450000|2022-03-22 16:10:50|3015.58|3007.88|3015.46|3007.76|3015.62|3007.92|3015.44|3007.74|17
1647965460000|2022-03-22 16:11:00|3015.42|3007.72|3015.51|3007.81|3015.66|3007.96|3015.37|3007.67|33
1647965470000|2022-03-22 16:11:10|3015.45|3007.75|3015.38|3007.68|3015.45|3007.75|3014.98|3007.28|19
1647965480000|2022-03-22 16:11:20|3015.57|3007.87|3015.47|3007.77|3015.59|3007.89|3015.17|3007.47|30
1647965490000|2022-03-22 16:11:30|3015.61|3007.91|3014.58|3006.88|3015.61|3007.91|3014.31|3006.61|30
1647965500000|2022-03-22 16:11:40|3014.46|3006.76|3013.07|3005.37|3014.46|3006.76|3012.84|3005.14|26
1647965510000|2022-03-22 16:11:50|3013.05|3005.35|3012.63|3004.93|3013.42|3005.72|3012.44|3004.74|32
1647965520000|2022-03-22 16:12:00|3012.51|3004.81|3012.31|3004.61|3012.51|3004.81|3011.81|3004.11|31
1647965530000|2022-03-22 16:12:10|3012.34|3004.64|3012.8|3005.1|3012.84|3005.14|3012.34|3004.64|20
1647965540000|2022-03-22 16:12:20|3012.84|3005.14|3014.15|3006.45|3014.45|3006.75|3012.67|3004.97|36
1647965550000|2022-03-22 16:12:30|3014.14|3006.44|3013.58|3005.88|3014.26|3006.56|3013.58|3005.88|22
1647965560000|2022-03-22 16:12:40|3013.96|3006.26|3013.48|3005.78|3013.96|3006.26|3013.1|3005.4|28
1647965570000|2022-03-22 16:12:50|3013.46|3005.76|3012.32|3004.62|3013.53|3005.83|3012.3|3004.6|32
1647965580000|2022-03-22 16:13:00|3012.52|3004.82|3012.5|3004.8|3012.61|3004.91|3012.3|3004.6|22
1647965590000|2022-03-22 16:13:10|3012.43|3004.73|3011.71|3004.01|3012.43|3004.73|3011.57|3003.87|31
1647965600000|2022-03-22 16:13:20|3011.94|3004.24|3011.97|3004.27|3012.4|3004.7|3011.91|3004.21|23
1647965610000|2022-03-22 16:13:30|3011.96|3004.26|3011.9|3004.2|3012.34|3004.64|3011.88|3004.18|29
1647965620000|2022-03-22 16:13:40|3011.98|3004.28|3012.48|3004.78|3012.48|3004.78|3011.95|3004.25|22
1647965630000|2022-03-22 16:13:50|3012.43|3004.73|3013.12|3005.42|3013.28|3005.58|3012.43|3004.73|35
1647965640000|2022-03-22 16:14:00|3013.18|3005.48|3013.52|3005.82|3013.79|3006.09|3013.12|3005.42|33
1647965650000|2022-03-22 16:14:10|3013.78|3006.08|3013.55|3005.85|3013.78|3006.08|3013.46|3005.76|23
1647965660000|2022-03-22 16:14:20|3013.51|3005.81|3013.4|3005.7|3013.56|3005.86|3012.96|3005.26|22
1647965670000|2022-03-22 16:14:30|3013.39|3005.69|3013.37|3005.67|3013.64|3005.94|3013.22|3005.52|21
1647965680000|2022-03-22 16:14:40|3013.31|3005.61|3012.86|3005.16|3013.31|3005.61|3012.33|3004.63|32
1647965690000|2022-03-22 16:14:50|3012.8|3005.1|3012.83|3005.13|3013.11|3005.41|3012.73|3005.03|24
1647965700000|2022-03-22 16:15:00|3013.01|3005.31|3013.32|3005.62|3013.81|3006.11|3012.64|3004.94|28
1647965710000|2022-03-22 16:15:10|3013.43|3005.73|3014.2|3006.5|3014.64|3006.94|3013.41|3005.71|33
1647965720000|2022-03-22 16:15:20|3014.57|3006.87|3012.9|3005.2|3014.78|3007.08|3012.87|3005.17|31
1647965730000|2022-03-22 16:15:30|3012.82|3005.12|3012.6|3004.9|3013.34|3005.64|3012.6|3004.9|26
1647965740000|2022-03-22 16:15:40|3012.69|3004.99|3012.96|3005.26|3012.96|3005.26|3012.51|3004.81|32
1647965750000|2022-03-22 16:15:50|3012.91|3005.21|3012.94|3005.24|3013.06|3005.36|3012.89|3005.19|19
1647965760000|2022-03-22 16:16:00|3012.93|3005.23|3013.17|3005.47|3013.18|3005.48|3012.93|3005.23|18
1647965770000|2022-03-22 16:16:10|3013.18|3005.48|3012.89|3005.19|3013.25|3005.55|3012.89|3005.19|22
1647965780000|2022-03-22 16:16:20|3012.95|3005.25|3012.97|3005.27|3013.89|3006.19|3012.92|3005.22|27
1647965790000|2022-03-22 16:16:30|3012.96|3005.26|3013.57|3005.87|3013.58|3005.88|3012.96|3005.26|25
1647965800000|2022-03-22 16:16:40|3013.41|3005.71|3013.05|3005.35|3013.5|3005.8|3013.04|3005.34|23
1647965810000|2022-03-22 16:16:50|3013.06|3005.36|3013.45|3005.75|3013.74|3006.04|3013.06|3005.36|27
1647965820000|2022-03-22 16:17:00|3013.27|3005.57|3013.41|3005.71|3014.11|3006.41|3013.27|3005.57|21
1647965830000|2022-03-22 16:17:10|3013.47|3005.77|3013.88|3006.18|3014.7|3007|3013.03|3005.33|35
1647965840000|2022-03-22 16:17:20|3013.96|3006.26|3014.17|3006.47|3015.05|3007.35|3013.96|3006.26|28
1647965850000|2022-03-22 16:17:30|3014.25|3006.55|3014.54|3006.84|3014.67|3006.97|3014.11|3006.41|15
1647965860000|2022-03-22 16:17:40|3014.88|3007.18|3014.78|3007.08|3015.83|3008.13|3014.69|3006.99|27
1647965870000|2022-03-22 16:17:50|3015.01|3007.31|3014.42|3006.72|3015.01|3007.31|3014.23|3006.53|32
1647965880000|2022-03-22 16:18:00|3014.37|3006.67|3014.42|3006.72|3015.06|3007.36|3014.22|3006.52|29
1647965890000|2022-03-22 16:18:10|3014.43|3006.73|3014.1|3006.4|3014.8|3007.1|3014.1|3006.4|25
1647965900000|2022-03-22 16:18:20|3014.2|3006.5|3013.22|3005.52|3014.71|3007.01|3013.14|3005.44|22
1647965910000|2022-03-22 16:18:30|3013.3|3005.6|3014.17|3006.47|3014.35|3006.65|3013.13|3005.43|33
1647965920000|2022-03-22 16:18:40|3014.1|3006.4|3014.07|3006.37|3014.28|3006.58|3014.07|3006.37|18
1647965930000|2022-03-22 16:18:50|3014.25|3006.55|3014.57|3006.87|3014.59|3006.89|3013.99|3006.29|19
1647965940000|2022-03-22 16:19:00|3014.63|3006.93|3014.75|3007.05|3015.11|3007.41|3014.37|3006.67|14
1647965950000|2022-03-22 16:19:10|3014.76|3007.06|3014.79|3007.09|3014.8|3007.1|3014.55|3006.85|21
1647965960000|2022-03-22 16:19:20|3014.64|3006.94|3014.98|3007.28|3015.04|3007.34|3014.64|3006.94|7
1647965970000|2022-03-22 16:19:30|3014.85|3007.15|3014.73|3007.03|3014.99|3007.29|3014.47|3006.77|29
1647965980000|2022-03-22 16:19:40|3015.12|3007.42|3014.53|3006.83|3015.12|3007.42|3014.4|3006.7|21
1647965990000|2022-03-22 16:19:50|3014.46|3006.76|3014.54|3006.84|3015.04|3007.34|3014.26|3006.56|27
1647966000000|2022-03-22 16:20:00|3014.32|3006.62|3014.45|3006.75|3014.92|3007.22|3014.32|3006.62|19
1647966010000|2022-03-22 16:20:10|3014.47|3006.77|3014.89|3007.19|3015.04|3007.34|3014.47|3006.77|16
1647966020000|2022-03-22 16:20:20|3015.04|3007.34|3014.38|3006.68|3015.16|3007.46|3014.38|3006.68|16
1647966030000|2022-03-22 16:20:30|3014.3|3006.6|3014.08|3006.38|3014.3|3006.6|3013.98|3006.28|29
1647966040000|2022-03-22 16:20:40|3014.03|3006.33|3014.03|3006.33|3014.17|3006.47|3014.03|3006.33|12
1647966050000|2022-03-22 16:20:50|3014.08|3006.38|3014.08|3006.38|3014.16|3006.46|3014.03|3006.33|7
1647966060000|2022-03-22 16:21:00|3014.16|3006.46|3014.16|3006.46|3014.16|3006.46|3014.03|3006.33|13
1647966070000|2022-03-22 16:21:10|3014.03|3006.33|3013.79|3006.09|3014.6|3006.9|3013.79|3006.09|14
1647966080000|2022-03-22 16:21:20|3013.75|3006.05|3012.91|3005.21|3013.75|3006.05|3012.61|3004.91|36
1647966090000|2022-03-22 16:21:30|3012.77|3005.07|3012.77|3005.07|3013|3005.3|3012.68|3004.98|22
1647966100000|2022-03-22 16:21:40|3012.69|3004.99|3012.66|3004.96|3013.63|3005.93|3012.39|3004.69|34
1647966110000|2022-03-22 16:21:50|3012.85|3005.15|3011.89|3004.19|3012.91|3005.21|3011.85|3004.15|32
1647966120000|2022-03-22 16:22:00|3011.91|3004.21|3010.07|3002.37|3012|3004.3|3010.07|3002.37|32
1647966130000|2022-03-22 16:22:10|3010.09|3002.39|3009.81|3002.11|3010.18|3002.48|3009.81|3002.11|32
1647966140000|2022-03-22 16:22:20|3009.78|3002.08|3009.27|3001.57|3009.78|3002.08|3008.86|3001.16|29
1647966150000|2022-03-22 16:22:30|3009.29|3001.59|3008.81|3001.11|3009.29|3001.59|3008.81|3001.11|20
1647966160000|2022-03-22 16:22:40|3008.64|3000.94|3008.47|3000.77|3009.09|3001.39|3007.82|3000.12|34
1647966170000|2022-03-22 16:22:50|3008.46|3000.76|3007.56|2999.86|3008.55|3000.85|3007.44|2999.74|33
1647966180000|2022-03-22 16:23:00|3007.57|2999.87|3008.22|3000.52|3008.95|3001.25|3007.35|2999.65|35
1647966190000|2022-03-22 16:23:10|3008.3|3000.6|3008.47|3000.77|3009.29|3001.59|3007.82|3000.12|33
1647966200000|2022-03-22 16:23:20|3008.15|3000.45|3010.5|3002.8|3010.5|3002.8|3008.1|3000.4|36
1647966210000|2022-03-22 16:23:30|3010.28|3002.58|3009.97|3002.27|3010.54|3002.84|3009.51|3001.81|33
1647966220000|2022-03-22 16:23:40|3010.11|3002.41|3009.96|3002.26|3010.28|3002.58|3009.54|3001.84|36
1647966230000|2022-03-22 16:23:50|3009.95|3002.25|3009.87|3002.17|3010.05|3002.35|3009.61|3001.91|27
1647966240000|2022-03-22 16:24:00|3009.79|3002.09|3009.7|3002|3010.04|3002.34|3009.54|3001.84|35
1647966250000|2022-03-22 16:24:10|3009.49|3001.79|3009.66|3001.96|3009.96|3002.26|3009.49|3001.79|25
1647966260000|2022-03-22 16:24:20|3009.63|3001.93|3008.91|3001.21|3009.63|3001.93|3008.79|3001.09|34
1647966270000|2022-03-22 16:24:30|3009.03|3001.33|3009.7|3002|3009.83|3002.13|3009.03|3001.33|24
1647966280000|2022-03-22 16:24:40|3009.56|3001.86|3009.96|3002.26|3010.01|3002.31|3009.26|3001.56|35
1647966290000|2022-03-22 16:24:50|3009.89|3002.19|3010.16|3002.46|3010.39|3002.69|3009.89|3002.19|12
1647966300000|2022-03-22 16:25:00|3010.41|3002.71|3010|3002.3|3010.46|3002.76|3009.94|3002.24|28
1647966310000|2022-03-22 16:25:10|3009.86|3002.16|3009.8|3002.1|3010.1|3002.4|3009.65|3001.95|24
1647966320000|2022-03-22 16:25:20|3009.85|3002.15|3009.43|3001.73|3010.25|3002.55|3009.43|3001.73|22
1647966330000|2022-03-22 16:25:30|3009.49|3001.79|3009.37|3001.67|3009.73|3002.03|3009.24|3001.54|20
1647966340000|2022-03-22 16:25:40|3009.24|3001.54|3008.69|3000.99|3009.53|3001.83|3008.69|3000.99|32
1647966350000|2022-03-22 16:25:50|3008.9|3001.2|3008.81|3001.11|3009.75|3002.05|3008.79|3001.09|35
1647966360000|2022-03-22 16:26:00|3008.96|3001.26|3008.75|3001.05|3009.06|3001.36|3008.51|3000.81|33
1647966370000|2022-03-22 16:26:10|3008.77|3001.07|3010.43|3002.73|3010.55|3002.85|3008.46|3000.76|33
1647966380000|2022-03-22 16:26:20|3010.42|3002.72|3008.99|3001.29|3010.42|3002.72|3008.99|3001.29|36
1647966390000|2022-03-22 16:26:30|3009.23|3001.53|3009.84|3002.14|3009.84|3002.14|3008.84|3001.14|25
1647966400000|2022-03-22 16:26:40|3010.01|3002.31|3009.33|3001.63|3010.39|3002.69|3009.23|3001.53|37
1647966410000|2022-03-22 16:26:50|3009.54|3001.84|3009.25|3001.55|3009.54|3001.84|3008.18|3000.48|36
1647966420000|2022-03-22 16:27:00|3008.48|3000.78|3008.7|3001|3009.7|3002|3008.28|3000.58|37
1647966430000|2022-03-22 16:27:10|3008.61|3000.91|3008.33|3000.63|3008.63|3000.93|3008.22|3000.52|28
1647966440000|2022-03-22 16:27:20|3008.16|3000.46|3009.03|3001.33|3009.31|3001.61|3007.93|3000.23|27
1647966450000|2022-03-22 16:27:30|3009.01|3001.31|3008.37|3000.67|3009.07|3001.37|3008.37|3000.67|25
1647966460000|2022-03-22 16:27:40|3008.36|3000.66|3008.16|3000.46|3008.36|3000.66|3007.87|3000.17|26
1647966470000|2022-03-22 16:27:50|3008.18|3000.48|3009.06|3001.36|3009.06|3001.36|3007.55|2999.85|32
1647966480000|2022-03-22 16:28:00|3008.8|3001.1|3009.64|3001.94|3010.04|3002.34|3008.69|3000.99|30
1647966490000|2022-03-22 16:28:10|3009.85|3002.15|3009.93|3002.23|3010.34|3002.64|3009.55|3001.85|30
1647966500000|2022-03-22 16:28:20|3009.94|3002.24|3010.36|3002.66|3010.36|3002.66|3009.29|3001.59|32
1647966510000|2022-03-22 16:28:30|3010.35|3002.65|3010.53|3002.83|3010.65|3002.95|3009.73|3002.03|28
1647966520000|2022-03-22 16:28:40|3010.47|3002.77|3010.21|3002.51|3010.62|3002.92|3009.87|3002.17|28
1647966530000|2022-03-22 16:28:50|3010.22|3002.52|3010.89|3003.19|3011.5|3003.8|3009.78|3002.08|36
1647966540000|2022-03-22 16:29:00|3010.88|3003.18|3011.07|3003.37|3011.31|3003.61|3010.18|3002.48|23
1647966550000|2022-03-22 16:29:10|3011.04|3003.34|3009.33|3001.63|3011.77|3004.07|3009.33|3001.63|37
1647966560000|2022-03-22 16:29:20|3009.74|3002.04|3009|3001.3|3009.74|3002.04|3008.78|3001.08|31
1647966570000|2022-03-22 16:29:30|3008.99|3001.29|3010.18|3002.48|3010.53|3002.83|3008.73|3001.03|32
1647966580000|2022-03-22 16:29:40|3010.52|3002.82|3010|3002.3|3011.17|3003.47|3009.83|3002.13|32
1647966590000|2022-03-22 16:29:50|3010.05|3002.35|3009.26|3001.56|3010.05|3002.35|3008.86|3001.16|26
1647966600000|2022-03-22 16:30:00|3009.25|3001.55|3009.23|3001.53|3009.67|3001.97|3009.14|3001.44|23
1647966610000|2022-03-22 16:30:10|3009.16|3001.46|3009.4|3001.7|3009.93|3002.23|3009.14|3001.44|33
1647966620000|2022-03-22 16:30:20|3009.41|3001.71|3008.09|3000.39|3009.81|3002.11|3008.09|3000.39|31
1647966630000|2022-03-22 16:30:30|3007.6|2999.9|3007.36|2999.66|3008.12|3000.42|3007|2999.3|36
1647966640000|2022-03-22 16:30:40|3007.37|2999.67|3007.96|3000.26|3008.33|3000.63|3007.37|2999.67|32
1647966650000|2022-03-22 16:30:50|3007.94|3000.24|3008.25|3000.55|3008.25|3000.55|3007.17|2999.47|32
1647966660000|2022-03-22 16:31:00|3007.98|3000.28|3009.14|3001.44|3009.82|3002.12|3007.98|3000.28|33
1647966670000|2022-03-22 16:31:10|3009.29|3001.59|3008.98|3001.28|3009.74|3002.04|3008.24|3000.54|35
1647966680000|2022-03-22 16:31:20|3009.55|3001.85|3009.06|3001.36|3009.6|3001.9|3009.06|3001.36|27
1647966690000|2022-03-22 16:31:30|3008.96|3001.26|3009.06|3001.36|3009.32|3001.62|3008.77|3001.07|20
1647966700000|2022-03-22 16:31:40|3009.11|3001.41|3009.5|3001.8|3009.58|3001.88|3009.06|3001.36|15
1647966710000|2022-03-22 16:31:50|3009.56|3001.86|3008.89|3001.19|3009.68|3001.98|3008.89|3001.19|27
1647966720000|2022-03-22 16:32:00|3008.75|3001.05|3009.4|3001.7|3009.41|3001.71|3008.68|3000.98|22
1647966730000|2022-03-22 16:32:10|3009.42|3001.72|3009.72|3002.02|3010.18|3002.48|3009.35|3001.65|19
1647966740000|2022-03-22 16:32:20|3009.84|3002.14|3009.99|3002.29|3010.51|3002.81|3009.76|3002.06|32
1647966750000|2022-03-22 16:32:30|3010.2|3002.5|3009.52|3001.82|3010.52|3002.82|3009.5|3001.8|38
1647966760000|2022-03-22 16:32:40|3009.51|3001.81|3009.63|3001.93|3009.69|3001.99|3009.45|3001.75|28
1647966770000|2022-03-22 16:32:50|3009.57|3001.87|3009.27|3001.57|3010.23|3002.53|3009.18|3001.48|33
1647966780000|2022-03-22 16:33:00|3009.1|3001.4|3008.97|3001.27|3009.3|3001.6|3008.96|3001.26|26
1647966790000|2022-03-22 16:33:10|3008.98|3001.28|3008.4|3000.7|3009.11|3001.41|3008.4|3000.7|27
1647966800000|2022-03-22 16:33:20|3008.44|3000.74|3008.48|3000.78|3008.48|3000.78|3008.4|3000.7|11
1647966810000|2022-03-22 16:33:30|3008.44|3000.74|3009.46|3001.76|3009.99|3002.29|3008.44|3000.74|35
1647966820000|2022-03-22 16:33:40|3009.49|3001.79|3009.4|3001.7|3009.51|3001.81|3009.31|3001.61|21
1647966830000|2022-03-22 16:33:50|3009.52|3001.82|3009.87|3002.17|3010.14|3002.44|3009.52|3001.82|30
1647966840000|2022-03-22 16:34:00|3009.86|3002.16|3009.65|3001.95|3009.86|3002.16|3009.55|3001.85|21
1647966850000|2022-03-22 16:34:10|3009.62|3001.92|3009.62|3001.92|3009.67|3001.97|3009.52|3001.82|26
1647966860000|2022-03-22 16:34:20|3009.63|3001.93|3009.34|3001.64|3009.65|3001.95|3009.34|3001.64|23
1647966870000|2022-03-22 16:34:30|3009.37|3001.67|3009.18|3001.48|3009.44|3001.74|3009.14|3001.44|26
1647966880000|2022-03-22 16:34:40|3009.15|3001.45|3009.76|3002.06|3009.91|3002.21|3009.15|3001.45|28
1647966890000|2022-03-22 16:34:50|3009.85|3002.15|3010.6|3002.9|3010.6|3002.9|3009.76|3002.06|24
1647966900000|2022-03-22 16:35:00|3010.42|3002.72|3012.64|3004.94|3012.64|3004.94|3010.19|3002.49|37
1647966910000|2022-03-22 16:35:10|3012.71|3005.01|3014.04|3006.34|3014.46|3006.76|3011.78|3004.08|36
1647966920000|2022-03-22 16:35:20|3014.09|3006.39|3014.01|3006.31|3014.29|3006.59|3013.86|3006.16|31
1647966930000|2022-03-22 16:35:30|3014.09|3006.39|3012.1|3004.4|3014.11|3006.41|3011.56|3003.86|36
1647966940000|2022-03-22 16:35:40|3012.09|3004.39|3012.12|3004.42|3012.66|3004.96|3011.97|3004.27|28
1647966950000|2022-03-22 16:35:50|3012.13|3004.43|3010.67|3002.97|3012.13|3004.43|3010.6|3002.9|34
1647966960000|2022-03-22 16:36:00|3010.76|3003.06|3010.91|3003.21|3011.37|3003.67|3010.64|3002.94|27
1647966970000|2022-03-22 16:36:10|3010.92|3003.22|3011.74|3004.04|3011.94|3004.24|3010.92|3003.22|20
1647966980000|2022-03-22 16:36:20|3011.62|3003.92|3011.93|3004.23|3011.93|3004.23|3011.55|3003.85|26
1647966990000|2022-03-22 16:36:30|3011.94|3004.24|3011.58|3003.88|3011.94|3004.24|3011.58|3003.88|20
1647967000000|2022-03-22 16:36:40|3011.53|3003.83|3011.63|3003.93|3011.76|3004.06|3011.53|3003.83|22
1647967010000|2022-03-22 16:36:50|3011.62|3003.92|3011.84|3004.14|3011.84|3004.14|3011.48|3003.78|24
1647967020000|2022-03-22 16:37:00|3011.85|3004.15|3012.06|3004.36|3012.56|3004.86|3011.79|3004.09|28
1647967030000|2022-03-22 16:37:10|3012.25|3004.55|3011.59|3003.89|3012.26|3004.56|3011.59|3003.89|28
1647967040000|2022-03-22 16:37:20|3011.5|3003.8|3011.5|3003.8|3011.55|3003.85|3011.32|3003.62|25
1647967050000|2022-03-22 16:37:30|3011.56|3003.86|3012.04|3004.34|3012.04|3004.34|3011.55|3003.85|19
1647967060000|2022-03-22 16:37:40|3012.03|3004.33|3011.85|3004.15|3012.44|3004.74|3011.8|3004.1|21
1647967070000|2022-03-22 16:37:50|3012.03|3004.33|3012.65|3004.95|3012.75|3005.05|3012.03|3004.33|16
1647967080000|2022-03-22 16:38:00|3012.69|3004.99|3012.37|3004.67|3012.85|3005.15|3011.78|3004.08|30
1647967090000|2022-03-22 16:38:10|3011.89|3004.19|3011.85|3004.15|3012.47|3004.77|3011.85|3004.15|29
1647967100000|2022-03-22 16:38:20|3011.82|3004.12|3011.82|3004.12|3011.93|3004.23|3011.78|3004.08|32
1647967110000|2022-03-22 16:38:30|3011.87|3004.17|3012.32|3004.62|3012.32|3004.62|3011.81|3004.11|21
1647967120000|2022-03-22 16:38:40|3012.33|3004.63|3012.44|3004.74|3012.44|3004.74|3012.05|3004.35|22
1647967130000|2022-03-22 16:38:50|3012.41|3004.71|3012.24|3004.54|3012.45|3004.75|3012.07|3004.37|22
1647967140000|2022-03-22 16:39:00|3012.23|3004.53|3011.68|3003.98|3012.23|3004.53|3011.68|3003.98|22
1647967150000|2022-03-22 16:39:10|3011.69|3003.99|3011.85|3004.15|3012.01|3004.31|3011.53|3003.83|28
1647967160000|2022-03-22 16:39:20|3011.49|3003.79|3011.46|3003.76|3011.89|3004.19|3011.44|3003.74|33
1647967170000|2022-03-22 16:39:30|3011.47|3003.77|3011.55|3003.85|3012.15|3004.45|3011.34|3003.64|33
1647967180000|2022-03-22 16:39:40|3011.62|3003.92|3011.24|3003.54|3011.62|3003.92|3011.05|3003.35|29
1647967190000|2022-03-22 16:39:50|3011.11|3003.41|3010.28|3002.58|3011.48|3003.78|3009.81|3002.11|31
1647967200000|2022-03-22 16:40:00|3009.92|3002.22|3010.63|3002.93|3010.75|3003.05|3009.77|3002.07|38
1647967210000|2022-03-22 16:40:10|3010.58|3002.88|3010.8|3003.1|3010.82|3003.12|3010.27|3002.57|36
1647967220000|2022-03-22 16:40:20|3010.79|3003.09|3010.2|3002.5|3011.22|3003.52|3010.2|3002.5|25
1647967230000|2022-03-22 16:40:30|3010.25|3002.55|3009.91|3002.21|3010.56|3002.86|3009.87|3002.17|33
1647967240000|2022-03-22 16:40:40|3009.81|3002.11|3009.78|3002.08|3009.95|3002.25|3009.52|3001.82|33
1647967250000|2022-03-22 16:40:50|3009.93|3002.23|3010.28|3002.58|3010.28|3002.58|3009.78|3002.08|24
1647967260000|2022-03-22 16:41:00|3010.1|3002.4|3009.32|3001.62|3010.16|3002.46|3009.26|3001.56|28
1647967270000|2022-03-22 16:41:10|3009.48|3001.78|3009.21|3001.51|3009.99|3002.29|3009.21|3001.51|34
1647967280000|2022-03-22 16:41:20|3009.72|3002.02|3009.53|3001.83|3010.4|3002.7|3009.32|3001.62|33
1647967290000|2022-03-22 16:41:30|3009.6|3001.9|3009.85|3002.15|3010.35|3002.65|3009.6|3001.9|35
1647967300000|2022-03-22 16:41:40|3009.87|3002.17|3010.54|3002.84|3010.54|3002.84|3009.62|3001.92|33
1647967310000|2022-03-22 16:41:50|3010.58|3002.88|3010.2|3002.5|3010.79|3003.09|3010.03|3002.33|20
1647967320000|2022-03-22 16:42:00|3010.04|3002.34|3009.22|3001.52|3010.04|3002.34|3008.96|3001.26|33
1647967330000|2022-03-22 16:42:10|3008.79|3001.09|3008.35|3000.65|3009.29|3001.59|3008.35|3000.65|31
1647967340000|2022-03-22 16:42:20|3008.36|3000.66|3008.48|3000.78|3008.9|3001.2|3008.14|3000.44|30
1647967350000|2022-03-22 16:42:30|3008.41|3000.71|3008.35|3000.65|3008.67|3000.97|3008.1|3000.4|30
1647967360000|2022-03-22 16:42:40|3008.21|3000.51|3008.38|3000.68|3008.5|3000.8|3008.21|3000.51|21
1647967370000|2022-03-22 16:42:50|3008.41|3000.71|3006.59|2998.89|3008.41|3000.71|3006.52|2998.82|33
1647967380000|2022-03-22 16:43:00|3006.63|2998.93|3006.91|2999.21|3006.98|2999.28|3005.82|2998.12|35
1647967390000|2022-03-22 16:43:10|3007.44|2999.74|3006.54|2998.84|3008.25|3000.55|3006.46|2998.76|35
1647967400000|2022-03-22 16:43:20|3006.58|2998.88|3007.09|2999.39|3007.09|2999.39|3006.12|2998.42|25
1647967410000|2022-03-22 16:43:30|3007.18|2999.48|3006.89|2999.19|3007.35|2999.65|3006.84|2999.14|26
1647967420000|2022-03-22 16:43:40|3006.84|2999.14|3007.05|2999.35|3007.15|2999.45|3006.54|2998.84|35
1647967430000|2022-03-22 16:43:50|3007.19|2999.49|3007.7|3000|3007.81|3000.11|3006.66|2998.96|31
1647967440000|2022-03-22 16:44:00|3007|2999.3|3008.63|3000.93|3008.74|3001.04|3007|2999.3|34
1647967450000|2022-03-22 16:44:10|3008.12|3000.42|3008.13|3000.43|3008.61|3000.91|3007.83|3000.13|35
1647967460000|2022-03-22 16:44:20|3007.96|3000.26|3008.5|3000.8|3008.57|3000.87|3007.96|3000.26|17
1647967470000|2022-03-22 16:44:30|3008.62|3000.92|3008.17|3000.47|3008.62|3000.92|3008.12|3000.42|27
1647967480000|2022-03-22 16:44:40|3008.21|3000.51|3007.71|3000.01|3008.24|3000.54|3007.64|2999.94|26
1647967490000|2022-03-22 16:44:50|3007.75|3000.05|3007.91|3000.21|3008.03|3000.33|3007.61|2999.91|18
1647967500000|2022-03-22 16:45:00|3007.92|3000.22|3007.93|3000.23|3007.99|3000.29|3007.81|3000.11|18
1647967510000|2022-03-22 16:45:10|3007.96|3000.26|3006.7|2999|3008.06|3000.36|3006.7|2999|28
1647967520000|2022-03-22 16:45:20|3007.32|2999.62|3007.93|3000.23|3007.93|3000.23|3006.79|2999.09|26
1647967530000|2022-03-22 16:45:30|3007.29|2999.59|3007.56|2999.86|3007.97|3000.27|3006.54|2998.84|26
1647967540000|2022-03-22 16:45:40|3007.43|2999.73|3007.23|2999.53|3007.71|3000.01|3006.53|2998.83|23
1647967550000|2022-03-22 16:45:50|3007.21|2999.51|3006.71|2999.01|3007.32|2999.62|3006.62|2998.92|24
1647967560000|2022-03-22 16:46:00|3006.78|2999.08|3006.79|2999.09|3007.15|2999.45|3006.62|2998.92|19
1647967570000|2022-03-22 16:46:10|3006.87|2999.17|3007.12|2999.42|3007.12|2999.42|3006.63|2998.93|17
1647967580000|2022-03-22 16:46:20|3007.13|2999.43|3006.85|2999.15|3007.19|2999.49|3006.76|2999.06|25
1647967590000|2022-03-22 16:46:30|3007.06|2999.36|3006.55|2998.85|3007.45|2999.75|3006.55|2998.85|26
1647967600000|2022-03-22 16:46:40|3006.66|2998.96|3006.65|2998.95|3007.49|2999.79|3006.5|2998.8|28
1647967610000|2022-03-22 16:46:50|3006.94|2999.24|3006.66|2998.96|3007.1|2999.4|3006.49|2998.79|33
1647967620000|2022-03-22 16:47:00|3006.23|2998.53|3007.26|2999.56|3007.26|2999.56|3005.56|2997.86|35
1647967630000|2022-03-22 16:47:10|3007.31|2999.61|3006.43|2998.73|3007.32|2999.62|3006.38|2998.68|19
1647967640000|2022-03-22 16:47:20|3006.51|2998.81|3006.83|2999.13|3006.86|2999.16|3006.29|2998.59|27
1647967650000|2022-03-22 16:47:30|3006.84|2999.14|3006.59|2998.89|3006.85|2999.15|3006.31|2998.61|29
1647967660000|2022-03-22 16:47:40|3006.61|2998.91|3006.45|2998.75|3006.82|2999.12|3006.33|2998.63|31
1647967670000|2022-03-22 16:47:50|3006.43|2998.73|3006.57|2998.87|3006.58|2998.88|3006.26|2998.56|29
1647967680000|2022-03-22 16:48:00|3006.64|2998.94|3005.98|2998.28|3006.64|2998.94|3005.98|2998.28|22
1647967690000|2022-03-22 16:48:10|3005.93|2998.23|3005.67|2997.97|3006.03|2998.33|3005.38|2997.68|31
1647967700000|2022-03-22 16:48:20|3005.28|2997.58|3003.28|2995.58|3005.61|2997.91|3002.26|2994.56|36
1647967710000|2022-03-22 16:48:30|3002.55|2994.85|3003.95|2996.25|3004.05|2996.35|3001.99|2994.29|33
1647967720000|2022-03-22 16:48:40|3003.13|2995.43|3005.79|2998.09|3006.05|2998.35|3003.13|2995.43|37
1647967730000|2022-03-22 16:48:50|3004.93|2997.23|3004.78|2997.08|3005.89|2998.19|3004.49|2996.79|37
1647967740000|2022-03-22 16:49:00|3004.63|2996.93|3004.72|2997.02|3004.86|2997.16|3004.19|2996.49|36
1647967750000|2022-03-22 16:49:10|3004.45|2996.75|3005.06|2997.36|3005.1|2997.4|3004.42|2996.72|32
1647967760000|2022-03-22 16:49:20|3004.94|2997.24|3004.5|2996.8|3005.36|2997.66|3004.21|2996.51|37
1647967770000|2022-03-22 16:49:30|3004.48|2996.78|3004.44|2996.74|3004.87|2997.17|3004.44|2996.74|28
1647967780000|2022-03-22 16:49:40|3004.43|2996.73|3004.19|2996.49|3004.43|2996.73|3004.04|2996.34|30
1647967790000|2022-03-22 16:49:50|3004.26|2996.56|3004.08|2996.38|3004.26|2996.56|3003.36|2995.66|37
1647967800000|2022-03-22 16:50:00|3003.65|2995.95|3004.8|2997.1|3004.84|2997.14|3003.4|2995.7|34
1647967810000|2022-03-22 16:50:10|3004.45|2996.75|3003.98|2996.28|3004.89|2997.19|3003.91|2996.21|33
1647967820000|2022-03-22 16:50:20|3003.95|2996.25|3004.17|2996.47|3004.24|2996.54|3002.7|2995|37
1647967830000|2022-03-22 16:50:30|3003.54|2995.84|3003.68|2995.98|3004.35|2996.65|3003.49|2995.79|34
1647967840000|2022-03-22 16:50:40|3003.4|2995.7|3001.79|2994.09|3003.4|2995.7|3001.66|2993.96|39
1647967850000|2022-03-22 16:50:50|3001.78|2994.08|3002.65|2994.95|3003.25|2995.55|3001.72|2994.02|38
1647967860000|2022-03-22 16:51:00|3002.54|2994.84|3001.45|2993.75|3002.66|2994.96|3001.45|2993.75|37
1647967870000|2022-03-22 16:51:10|3001.29|2993.59|2999.66|2991.96|3002.34|2994.64|2999.66|2991.96|31
1647967880000|2022-03-22 16:51:20|2999.63|2991.93|3000.77|2993.07|3000.77|2993.07|2999.49|2991.79|31
1647967890000|2022-03-22 16:51:30|3000.78|2993.08|3002.11|2994.41|3002.11|2994.41|3000.78|2993.08|38
1647967900000|2022-03-22 16:51:40|3002.18|2994.48|3001.56|2993.86|3002.21|2994.51|3001.56|2993.86|34
1647967910000|2022-03-22 16:51:50|3001.53|2993.83|3002.56|2994.86|3002.68|2994.98|3001.29|2993.59|29
1647967920000|2022-03-22 16:52:00|3002.54|2994.84|3002.51|2994.81|3003.05|2995.35|3001.64|2993.94|32
1647967930000|2022-03-22 16:52:10|3002.69|2994.99|3001.91|2994.21|3003.23|2995.53|3001.72|2994.02|36
1647967940000|2022-03-22 16:52:20|3001.94|2994.24|3001.44|2993.74|3002.22|2994.52|3001.32|2993.62|33
1647967950000|2022-03-22 16:52:30|3001.39|2993.69|3001.08|2993.38|3001.47|2993.77|3000.69|2992.99|32
1647967960000|2022-03-22 16:52:40|3001.12|2993.42|3001.57|2993.87|3001.86|2994.16|3000.98|2993.28|37
1647967970000|2022-03-22 16:52:50|3001.38|2993.68|2999.47|2991.77|3001.65|2993.95|2999.32|2991.62|37
1647967980000|2022-03-22 16:53:00|2999.45|2991.75|2999.49|2991.79|2999.9|2992.2|2999.03|2991.33|30
1647967990000|2022-03-22 16:53:10|2999.48|2991.78|2999.56|2991.86|2999.74|2992.04|2999.47|2991.77|20
1647968000000|2022-03-22 16:53:20|2999.44|2991.74|3000.48|2992.78|3000.97|2993.27|2999.33|2991.63|37
1647968010000|2022-03-22 16:53:30|3000.57|2992.87|3000.06|2992.36|3001.36|2993.66|3000.06|2992.36|35
1647968020000|2022-03-22 16:53:40|3000.05|2992.35|3000.23|2992.53|3000.85|2993.15|2999.77|2992.07|27
1647968030000|2022-03-22 16:53:50|2999.87|2992.17|3000.72|2993.02|3000.72|2993.02|2999.6|2991.9|26
1647968040000|2022-03-22 16:54:00|2999.83|2992.13|2999.76|2992.06|3000.73|2993.03|2999.59|2991.89|30
1647968050000|2022-03-22 16:54:10|2999.81|2992.11|3000.39|2992.69|3000.4|2992.7|2999.56|2991.86|32
1647968060000|2022-03-22 16:54:20|2999.59|2991.89|3000.73|2993.03|3000.85|2993.15|2999.52|2991.82|28
1647968070000|2022-03-22 16:54:30|3000.37|2992.67|3000|2992.3|3000.86|2993.16|3000|2992.3|28
1647968080000|2022-03-22 16:54:40|2999.91|2992.21|3000.8|2993.1|3000.8|2993.1|2999.91|2992.21|23
1647968090000|2022-03-22 16:54:50|3000.04|2992.34|3000.06|2992.36|3000.78|2993.08|2999.73|2992.03|23
1647968100000|2022-03-22 16:55:00|3000.03|2992.33|3001.43|2993.73|3001.74|2994.04|2999.78|2992.08|36
1647968110000|2022-03-22 16:55:10|3001.49|2993.79|3002.1|2994.4|3002.38|2994.68|3000.59|2992.89|35
1647968120000|2022-03-22 16:55:20|3001.96|2994.26|3002.74|2995.04|3003.45|2995.75|3001.91|2994.21|33
1647968130000|2022-03-22 16:55:30|3002.45|2994.75|3003.01|2995.31|3003.23|2995.53|3002.3|2994.6|34
1647968140000|2022-03-22 16:55:40|3002.95|2995.25|3003.32|2995.62|3003.32|2995.62|3002.71|2995.01|18
1647968150000|2022-03-22 16:55:50|3003.36|2995.66|3003.62|2995.92|3003.62|2995.92|3003.36|2995.66|10
1647968160000|2022-03-22 16:56:00|3003.76|2996.06|3004.09|2996.39|3004.25|2996.55|3003.76|2996.06|12
1647968170000|2022-03-22 16:56:10|3004.17|2996.47|3004.38|2996.68|3004.68|2996.98|3004.01|2996.31|32
1647968180000|2022-03-22 16:56:20|3004.4|2996.7|3003.99|2996.29|3004.49|2996.79|3003.92|2996.22|25
1647968190000|2022-03-22 16:56:30|3003.92|2996.22|3004.4|2996.7|3004.76|2997.06|3003.83|2996.13|31
1647968200000|2022-03-22 16:56:40|3004.53|2996.83|3004.35|2996.65|3005.05|2997.35|3004.06|2996.36|29
1647968210000|2022-03-22 16:56:50|3004.29|2996.59|3004.73|2997.03|3004.86|2997.16|3004.27|2996.57|34
1647968220000|2022-03-22 16:57:00|3004.85|2997.15|3004.43|2996.73|3004.85|2997.15|3004.32|2996.62|27
1647968230000|2022-03-22 16:57:10|3004.49|2996.79|3004.39|2996.69|3004.52|2996.82|3004.29|2996.59|32
1647968240000|2022-03-22 16:57:20|3004.32|2996.62|3003.4|2995.7|3004.46|2996.76|3003.4|2995.7|33
1647968250000|2022-03-22 16:57:30|3003.46|2995.76|3003.75|2996.05|3003.97|2996.27|3003.41|2995.71|27
1647968260000|2022-03-22 16:57:40|3003.91|2996.21|3003.61|2995.91|3004.08|2996.38|3002.79|2995.09|23
1647968270000|2022-03-22 16:57:50|3003.59|2995.89|3005|2997.3|3005.01|2997.31|3003.3|2995.6|31
1647968280000|2022-03-22 16:58:00|3005.01|2997.31|3004.38|2996.68|3005.11|2997.41|3004.23|2996.53|33
1647968290000|2022-03-22 16:58:10|3004.39|2996.69|3004.07|2996.37|3005|2997.3|3003.77|2996.07|25
1647968300000|2022-03-22 16:58:20|3004.1|2996.4|3003.75|2996.05|3004.5|2996.8|3003.19|2995.49|35
1647968310000|2022-03-22 16:58:30|3003.77|2996.07|3003.45|2995.75|3004.04|2996.34|3003.32|2995.62|30
1647968320000|2022-03-22 16:58:40|3003.42|2995.72|3003.7|2996|3003.94|2996.24|3003.42|2995.72|20
1647968330000|2022-03-22 16:58:50|3003.98|2996.28|3003.97|2996.27|3004.1|2996.4|3002.81|2995.11|33
1647968340000|2022-03-22 16:59:00|3003.88|2996.18|3004.04|2996.34|3004.22|2996.52|3003.47|2995.77|24
1647968350000|2022-03-22 16:59:10|3004.02|2996.32|3003.86|2996.16|3004.32|2996.62|3003.22|2995.52|39
1647968360000|2022-03-22 16:59:20|3003.92|2996.22|3002.79|2995.09|3003.92|2996.22|3002.66|2994.96|27
1647968370000|2022-03-22 16:59:30|3002.74|2995.04|3003.86|2996.16|3004.11|2996.41|3002.74|2995.04|29
1647968380000|2022-03-22 16:59:40|3003.39|2995.69|3004.34|2996.64|3004.34|2996.64|3003.16|2995.46|27
1647968390000|2022-03-22 16:59:50|3004.01|2996.31|3003.58|2995.88|3004.73|2997.03|3003.5|2995.8|36
1647968400000|2022-03-22 17:00:00|3003.59|2995.89|3001.28|2993.58|3003.7|2996|3000.9|2993.2|34
1647968410000|2022-03-22 17:00:10|3001.16|2993.46|3002.49|2994.79|3002.69|2994.99|3001.12|2993.42|33
1647968420000|2022-03-22 17:00:20|3002.45|2994.75|3002.46|2994.76|3003.24|2995.54|3001.96|2994.26|37
1647968430000|2022-03-22 17:00:30|3002.45|2994.75|3002.4|2994.7|3002.94|2995.24|3002.38|2994.68|38
1647968440000|2022-03-22 17:00:40|3002.47|2994.77|3001.86|2994.16|3002.68|2994.98|3001.86|2994.16|33
1647968450000|2022-03-22 17:00:50|3001.83|2994.13|3002.35|2994.65|3002.35|2994.65|3001.66|2993.96|34
1647968460000|2022-03-22 17:01:00|3001.7|2994|3004.35|2996.65|3004.35|2996.65|3001.7|2994|34
1647968470000|2022-03-22 17:01:10|3004.29|2996.59|3003.18|2995.48|3004.3|2996.6|3002.72|2995.02|34
1647968480000|2022-03-22 17:01:20|3002.87|2995.17|3002.73|2995.03|3003.53|2995.83|3002.42|2994.72|34
1647968490000|2022-03-22 17:01:30|3002.69|2994.99|3003.68|2995.98|3003.82|2996.12|3002.69|2994.99|33
1647968500000|2022-03-22 17:01:40|3003.93|2996.23|3003.48|2995.78|3004.15|2996.45|3003.44|2995.74|31
1647968510000|2022-03-22 17:01:50|3003.55|2995.85|3003.86|2996.16|3004.24|2996.54|3003.55|2995.85|33
1647968520000|2022-03-22 17:02:00|3004.05|2996.35|3005.21|2997.51|3005.21|2997.51|3004.05|2996.35|28
1647968530000|2022-03-22 17:02:10|3005.2|2997.5|3005.64|2997.94|3006.37|2998.67|3004.91|2997.21|34
1647968540000|2022-03-22 17:02:20|3005.62|2997.92|3005.86|2998.16|3005.95|2998.25|3005.49|2997.79|25
1647968550000|2022-03-22 17:02:30|3005.67|2997.97|3006.45|2998.75|3006.98|2999.28|3005.35|2997.65|29
1647968560000|2022-03-22 17:02:40|3007.16|2999.46|3006.8|2999.1|3007.69|2999.99|3006.15|2998.45|35
1647968570000|2022-03-22 17:02:50|3006.4|2998.7|3008.08|3000.38|3008.5|3000.8|3006.4|2998.7|35
1647968580000|2022-03-22 17:03:00|3008.42|3000.72|3008.3|3000.6|3008.52|3000.82|3008.15|3000.45|31
1647968590000|2022-03-22 17:03:10|3008.31|3000.61|3009|3001.3|3009|3001.3|3008.03|3000.33|29
1647968600000|2022-03-22 17:03:20|3008.62|3000.92|3009.29|3001.59|3009.62|3001.92|3008.53|3000.83|29
1647968610000|2022-03-22 17:03:30|3008.98|3001.28|3010.24|3002.54|3010.24|3002.54|3008.73|3001.03|21
1647968620000|2022-03-22 17:03:40|3010.04|3002.34|3010.62|3002.92|3010.86|3003.16|3009.55|3001.85|30
1647968630000|2022-03-22 17:03:50|3010.2|3002.5|3010.58|3002.88|3010.58|3002.88|3009.92|3002.22|24
1647968640000|2022-03-22 17:04:00|3010.55|3002.85|3011.05|3003.35|3011.92|3004.22|3010.55|3002.85|25
1647968650000|2022-03-22 17:04:10|3011.04|3003.34|3010.96|3003.26|3011.13|3003.43|3010.56|3002.86|23
1647968660000|2022-03-22 17:04:20|3010.93|3003.23|3012.44|3004.74|3012.51|3004.81|3010.69|3002.99|25
1647968670000|2022-03-22 17:04:30|3012.57|3004.87|3012.59|3004.89|3012.59|3004.89|3012.21|3004.51|26
1647968680000|2022-03-22 17:04:40|3012.39|3004.69|3012.56|3004.86|3012.67|3004.97|3012.27|3004.57|23
1647968690000|2022-03-22 17:04:50|3013.38|3005.68|3013.56|3005.86|3014.03|3006.33|3013.19|3005.49|34
1647968700000|2022-03-22 17:05:00|3013.3|3005.6|3014.75|3007.05|3014.76|3007.06|3013.3|3005.6|34
1647968710000|2022-03-22 17:05:10|3014.15|3006.45|3014.35|3006.65|3015.08|3007.38|3014.13|3006.43|22
1647968720000|2022-03-22 17:05:20|3014.45|3006.75|3013.99|3006.29|3014.45|3006.75|3013.95|3006.25|23
1647968730000|2022-03-22 17:05:30|3014.05|3006.35|3013.04|3005.34|3014.05|3006.35|3012.93|3005.23|31
1647968740000|2022-03-22 17:05:40|3012.95|3005.25|3012.32|3004.62|3012.95|3005.25|3012.2|3004.5|34
1647968750000|2022-03-22 17:05:50|3012.39|3004.69|3012.62|3004.92|3012.67|3004.97|3012.38|3004.68|16
1647968760000|2022-03-22 17:06:00|3012.66|3004.96|3012.31|3004.61|3012.73|3005.03|3012.31|3004.61|29
1647968770000|2022-03-22 17:06:10|3012.29|3004.59|3012.41|3004.71|3012.94|3005.24|3012.09|3004.39|25
1647968780000|2022-03-22 17:06:20|3012.54|3004.84|3012.52|3004.82|3013.22|3005.52|3012.51|3004.81|13
1647968790000|2022-03-22 17:06:30|3012.56|3004.86|3012.87|3005.17|3012.87|3005.17|3012.56|3004.86|11
1647968800000|2022-03-22 17:06:40|3012.7|3005|3013.55|3005.85|3013.55|3005.85|3012.7|3005|8
1647968810000|2022-03-22 17:06:50|3013.54|3005.84|3013.2|3005.5|3013.54|3005.84|3013.06|3005.36|19
1647968820000|2022-03-22 17:07:00|3013.25|3005.55|3013.49|3005.79|3013.53|3005.83|3013.12|3005.42|21
1647968830000|2022-03-22 17:07:10|3013.48|3005.78|3013.37|3005.67|3013.48|3005.78|3013.33|3005.63|23
1647968840000|2022-03-22 17:07:20|3013.4|3005.7|3013.41|3005.71|3013.96|3006.26|3013.31|3005.61|24
1647968850000|2022-03-22 17:07:30|3013.42|3005.72|3014.09|3006.39|3014.94|3007.24|3013.42|3005.72|32
1647968860000|2022-03-22 17:07:40|3014.1|3006.4|3013.89|3006.19|3014.43|3006.73|3013.67|3005.97|29
1647968870000|2022-03-22 17:07:50|3013.85|3006.15|3012.91|3005.21|3014.28|3006.58|3012.69|3004.99|29
1647968880000|2022-03-22 17:08:00|3012.89|3005.19|3012.29|3004.59|3012.89|3005.19|3011.93|3004.23|31
1647968890000|2022-03-22 17:08:10|3012.32|3004.62|3012.39|3004.69|3012.39|3004.69|3012.09|3004.39|16
1647968900000|2022-03-22 17:08:20|3012.41|3004.71|3012.24|3004.54|3012.41|3004.71|3012.17|3004.47|13
1647968910000|2022-03-22 17:08:30|3012.32|3004.62|3012.91|3005.21|3013|3005.3|3012.32|3004.62|23
1647968920000|2022-03-22 17:08:40|3012.85|3005.15|3012.68|3004.98|3012.85|3005.15|3012.59|3004.89|16
1647968930000|2022-03-22 17:08:50|3012.71|3005.01|3013.05|3005.35|3013.06|3005.36|3012.65|3004.95|25
1647968940000|2022-03-22 17:09:00|3013.11|3005.41|3012.65|3004.95|3013.43|3005.73|3012|3004.3|31
1647968950000|2022-03-22 17:09:10|3012.66|3004.96|3012.1|3004.4|3012.78|3005.08|3012.07|3004.37|24
1647968960000|2022-03-22 17:09:20|3012.98|3005.28|3011.96|3004.26|3012.98|3005.28|3011.82|3004.12|30
1647968970000|2022-03-22 17:09:30|3011.86|3004.16|3011.62|3003.92|3011.96|3004.26|3011.44|3003.74|23
1647968980000|2022-03-22 17:09:40|3011.55|3003.85|3011.29|3003.59|3011.55|3003.85|3010.96|3003.26|29
1647968990000|2022-03-22 17:09:50|3011.25|3003.55|3010.54|3002.84|3011.42|3003.72|3010.36|3002.66|33
1647969000000|2022-03-22 17:10:00|3010.38|3002.68|3010.89|3003.19|3011.36|3003.66|3010.37|3002.67|24
1647969010000|2022-03-22 17:10:10|3011|3003.3|3011.56|3003.86|3011.83|3004.13|3010.55|3002.85|30
1647969020000|2022-03-22 17:10:20|3011.55|3003.85|3011.22|3003.52|3011.58|3003.88|3011.22|3003.52|28
1647969030000|2022-03-22 17:10:30|3011.2|3003.5|3009.9|3002.2|3011.34|3003.64|3009.56|3001.86|23
1647969040000|2022-03-22 17:10:40|3009.98|3002.28|3010.55|3002.85|3010.63|3002.93|3009.9|3002.2|32
1647969050000|2022-03-22 17:10:50|3010.53|3002.83|3011.03|3003.33|3011.03|3003.33|3010.22|3002.52|29
1647969060000|2022-03-22 17:11:00|3010.74|3003.04|3010.82|3003.12|3011.13|3003.43|3010.64|3002.94|20
1647969070000|2022-03-22 17:11:10|3010.68|3002.98|3011.93|3004.23|3011.93|3004.23|3010.68|3002.98|24
1647969080000|2022-03-22 17:11:20|3012.12|3004.42|3012|3004.3|3012.62|3004.92|3011.36|3003.66|35
1647969090000|2022-03-22 17:11:30|3012.04|3004.34|3011.53|3003.83|3012.57|3004.87|3011.51|3003.81|30
1647969100000|2022-03-22 17:11:40|3011.55|3003.85|3012.18|3004.48|3012.18|3004.48|3011.44|3003.74|31
1647969110000|2022-03-22 17:11:50|3012.17|3004.47|3011.98|3004.28|3012.24|3004.54|3011.39|3003.69|33
1647969120000|2022-03-22 17:12:00|3012.14|3004.44|3013.26|3005.56|3013.35|3005.65|3010.25|3002.55|30
1647969130000|2022-03-22 17:12:10|3012.29|3004.59|3012.61|3004.91|3013.43|3005.73|3012.11|3004.41|27
1647969140000|2022-03-22 17:12:20|3012.63|3004.93|3012.85|3005.15|3013.64|3005.94|3012.63|3004.93|18
1647969150000|2022-03-22 17:12:30|3012.98|3005.28|3012.5|3004.8|3012.98|3005.28|3012.5|3004.8|17
1647969160000|2022-03-22 17:12:40|3012.59|3004.89|3012.36|3004.66|3012.78|3005.08|3012.36|3004.66|23
1647969170000|2022-03-22 17:12:50|3012.41|3004.71|3012.83|3005.13|3013.03|3005.33|3012.36|3004.66|17
1647969180000|2022-03-22 17:13:00|3012.78|3005.08|3012.87|3005.17|3013.21|3005.51|3012.74|3005.04|18
1647969190000|2022-03-22 17:13:10|3013.07|3005.37|3013.57|3005.87|3013.57|3005.87|3012.64|3004.94|27
1647969200000|2022-03-22 17:13:20|3013.45|3005.75|3013.88|3006.18|3014.62|3006.92|3013.45|3005.75|27
1647969210000|2022-03-22 17:13:30|3013.85|3006.15|3013.95|3006.25|3013.95|3006.25|3013.85|3006.15|14
1647969220000|2022-03-22 17:13:40|3013.86|3006.16|3013.95|3006.25|3013.95|3006.25|3013.86|3006.16|2
1647969230000|2022-03-22 17:13:50|3013.86|3006.16|3014|3006.3|3014.02|3006.32|3013.86|3006.16|8
1647969240000|2022-03-22 17:14:00|3014.01|3006.31|3014.48|3006.78|3014.48|3006.78|3013.82|3006.12|11
1647969250000|2022-03-22 17:14:10|3014.26|3006.56|3014.91|3007.21|3015.32|3007.62|3014.26|3006.56|25
1647969260000|2022-03-22 17:14:20|3014.86|3007.16|3014.46|3006.76|3015.11|3007.41|3014.24|3006.54|33
1647969270000|2022-03-22 17:14:30|3014.24|3006.54|3015.27|3007.57|3015.28|3007.58|3014.24|3006.54|30
1647969280000|2022-03-22 17:14:40|3014.66|3006.96|3014.62|3006.92|3015.42|3007.72|3014.54|3006.84|23
1647969290000|2022-03-22 17:14:50|3015.14|3007.44|3014.73|3007.03|3015.46|3007.76|3014.62|3006.92|28
1647969300000|2022-03-22 17:15:00|3014.72|3007.02|3015.67|3007.97|3015.79|3008.09|3014.64|3006.94|35
1647969310000|2022-03-22 17:15:10|3014.95|3007.25|3015.11|3007.41|3015.98|3008.28|3014.95|3007.25|32
1647969320000|2022-03-22 17:15:20|3015.8|3008.1|3015.06|3007.36|3015.96|3008.26|3014.89|3007.19|22
1647969330000|2022-03-22 17:15:30|3015.05|3007.35|3014.95|3007.25|3015.92|3008.22|3014.87|3007.17|20
1647969340000|2022-03-22 17:15:40|3015.02|3007.32|3014.85|3007.15|3015.7|3008|3013.96|3006.26|37
1647969350000|2022-03-22 17:15:50|3014.84|3007.14|3014.49|3006.79|3015.06|3007.36|3013.85|3006.15|33
1647969360000|2022-03-22 17:16:00|3014.5|3006.8|3013.74|3006.04|3014.59|3006.89|3013.64|3005.94|29
1647969370000|2022-03-22 17:16:10|3014.52|3006.82|3013.09|3005.39|3014.52|3006.82|3012.95|3005.25|16
1647969380000|2022-03-22 17:16:20|3013.98|3006.28|3013.08|3005.38|3014.38|3006.68|3013.05|3005.35|31
1647969390000|2022-03-22 17:16:30|3013.05|3005.35|3013.67|3005.97|3014.43|3006.73|3012.85|3005.15|30
1647969400000|2022-03-22 17:16:40|3012.85|3005.15|3014.67|3006.97|3014.68|3006.98|3012.85|3005.15|32
1647969410000|2022-03-22 17:16:50|3014.68|3006.98|3014.53|3006.83|3014.79|3007.09|3013.46|3005.76|34
1647969420000|2022-03-22 17:17:00|3014.51|3006.81|3014.63|3006.93|3014.69|3006.99|3013.52|3005.82|29
1647969430000|2022-03-22 17:17:10|3013.77|3006.07|3013.87|3006.17|3014.67|3006.97|3013.64|3005.94|30
1647969440000|2022-03-22 17:17:20|3013.86|3006.16|3014.53|3006.83|3014.72|3007.02|3013.64|3005.94|23
1647969450000|2022-03-22 17:17:30|3014.5|3006.8|3013.61|3005.91|3014.51|3006.81|3013.58|3005.88|27
1647969460000|2022-03-22 17:17:40|3013.57|3005.87|3013.63|3005.93|3013.71|3006.01|3013.54|3005.84|15
1647969470000|2022-03-22 17:17:50|3013.64|3005.94|3013.7|3006|3013.77|3006.07|3013.6|3005.9|12
1647969480000|2022-03-22 17:18:00|3013.75|3006.05|3013.8|3006.1|3013.8|3006.1|3013.41|3005.71|13
1647969490000|2022-03-22 17:18:10|3013.54|3005.84|3013.85|3006.15|3014.01|3006.31|3013.54|3005.84|26
1647969500000|2022-03-22 17:18:20|3013.84|3006.14|3013.79|3006.09|3013.84|3006.14|3013.75|3006.05|23
1647969510000|2022-03-22 17:18:30|3013.77|3006.07|3014.72|3007.02|3014.72|3007.02|3013.71|3006.01|24
1647969520000|2022-03-22 17:18:40|3013.91|3006.21|3014.82|3007.12|3014.83|3007.13|3013.91|3006.21|27
1647969530000|2022-03-22 17:18:50|3014.83|3007.13|3014.18|3006.48|3014.83|3007.13|3013.8|3006.1|27
1647969540000|2022-03-22 17:19:00|3014.14|3006.44|3013.98|3006.28|3014.83|3007.13|3013.91|3006.21|30
1647969550000|2022-03-22 17:19:10|3014.06|3006.36|3014.63|3006.93|3014.71|3007.01|3013.72|3006.02|25
1647969560000|2022-03-22 17:19:20|3013.8|3006.1|3013.19|3005.49|3014.51|3006.81|3013.07|3005.37|32
1647969570000|2022-03-22 17:19:30|3013.07|3005.37|3013.25|3005.55|3013.81|3006.11|3013.07|3005.37|11
1647969580000|2022-03-22 17:19:40|3013.26|3005.56|3013.26|3005.56|3013.26|3005.56|3013.13|3005.43|10
1647969590000|2022-03-22 17:19:50|3013.24|3005.54|3013.25|3005.55|3013.26|3005.56|3013.24|3005.54|9
1647969600000|2022-03-22 17:20:00|3013.24|3005.54|3013.23|3005.53|3013.57|3005.87|3013.23|3005.53|27
1647969610000|2022-03-22 17:20:10|3013.31|3005.61|3014.21|3006.51|3014.33|3006.63|3013.03|3005.33|25
1647969620000|2022-03-22 17:20:20|3013.22|3005.52|3012.94|3005.24|3013.27|3005.57|3012.46|3004.76|26
1647969630000|2022-03-22 17:20:30|3012.98|3005.28|3013.01|3005.31|3013.05|3005.35|3012.97|3005.27|12
1647969640000|2022-03-22 17:20:40|3012.82|3005.12|3012.67|3004.97|3013.78|3006.08|3012.33|3004.63|27
1647969650000|2022-03-22 17:20:50|3012.99|3005.29|3013.8|3006.1|3013.86|3006.16|3012.26|3004.56|13
1647969660000|2022-03-22 17:21:00|3013.78|3006.08|3012.5|3004.8|3013.86|3006.16|3012.26|3004.56|21
1647969670000|2022-03-22 17:21:10|3012.62|3004.92|3012.5|3004.8|3013.34|3005.64|3012.5|3004.8|16
1647969680000|2022-03-22 17:21:20|3012.63|3004.93|3012.9|3005.2|3013.93|3006.23|3012.49|3004.79|23
1647969690000|2022-03-22 17:21:30|3012.5|3004.8|3012.62|3004.92|3012.65|3004.95|3012.49|3004.79|10
1647969700000|2022-03-22 17:21:40|3012.74|3005.04|3012.62|3004.92|3012.74|3005.04|3012.61|3004.91|10
1647969710000|2022-03-22 17:21:50|3012.61|3004.91|3012.96|3005.26|3012.98|3005.28|3012.61|3004.91|14
1647969720000|2022-03-22 17:22:00|3012.72|3005.02|3012.62|3004.92|3012.99|3005.29|3012.6|3004.9|26
1647969730000|2022-03-22 17:22:10|3012.61|3004.91|3012.68|3004.98|3012.73|3005.03|3012.25|3004.55|25
1647969740000|2022-03-22 17:22:20|3012.67|3004.97|3013.66|3005.96|3013.66|3005.96|3012.3|3004.6|23
1647969750000|2022-03-22 17:22:30|3013.74|3006.04|3013.84|3006.14|3013.84|3006.14|3012.31|3004.61|35
1647969760000|2022-03-22 17:22:40|3012.82|3005.12|3012.73|3005.03|3013.76|3006.06|3012.49|3004.79|26
1647969770000|2022-03-22 17:22:50|3012.76|3005.06|3012.6|3004.9|3013.77|3006.07|3012.37|3004.67|30
1647969780000|2022-03-22 17:23:00|3012.61|3004.91|3012.63|3004.93|3013.78|3006.08|3012.61|3004.91|7
1647969790000|2022-03-22 17:23:10|3012.97|3005.27|3012.85|3005.15|3013.75|3006.05|3012.61|3004.91|25
1647969800000|2022-03-22 17:23:20|3013.43|3005.73|3012.85|3005.15|3013.59|3005.89|3012.85|3005.15|9
1647969810000|2022-03-22 17:23:30|3013.48|3005.78|3013.31|3005.61|3013.9|3006.2|3012.85|3005.15|11
1647969820000|2022-03-22 17:23:40|3013.92|3006.22|3013.74|3006.04|3014.62|3006.92|3013.37|3005.67|23
1647969830000|2022-03-22 17:23:50|3014.12|3006.42|3013.89|3006.19|3014.46|3006.76|3013.38|3005.68|24
1647969840000|2022-03-22 17:24:00|3013.9|3006.2|3013.41|3005.71|3013.95|3006.25|3013.38|3005.68|29
1647969850000|2022-03-22 17:24:10|3013.4|3005.7|3013.6|3005.9|3013.95|3006.25|3012.91|3005.21|28
1647969860000|2022-03-22 17:24:20|3012.79|3005.09|3012.7|3005|3013.65|3005.95|3012.7|3005|32
1647969870000|2022-03-22 17:24:30|3013.45|3005.75|3012.61|3004.91|3013.45|3005.75|3012.46|3004.76|31
1647969880000|2022-03-22 17:24:40|3012.6|3004.9|3012.88|3005.18|3013.75|3006.05|3012.41|3004.71|32
1647969890000|2022-03-22 17:24:50|3012.47|3004.77|3012.36|3004.66|3012.85|3005.15|3011.99|3004.29|19
1647969900000|2022-03-22 17:25:00|3012.42|3004.72|3011.59|3003.89|3012.42|3004.72|3011.57|3003.87|29
1647969910000|2022-03-22 17:25:10|3011.52|3003.82|3010.57|3002.87|3011.72|3004.02|3010.41|3002.71|26
1647969920000|2022-03-22 17:25:20|3010.53|3002.83|3010.55|3002.85|3010.62|3002.92|3010.4|3002.7|13
1647969930000|2022-03-22 17:25:30|3010.53|3002.83|3010.46|3002.76|3010.61|3002.91|3010.32|3002.62|18
1647969940000|2022-03-22 17:25:40|3010.62|3002.92|3011.3|3003.6|3011.34|3003.64|3010.62|3002.92|30
1647969950000|2022-03-22 17:25:50|3011.25|3003.55|3011.11|3003.41|3011.32|3003.62|3011.06|3003.36|27
1647969960000|2022-03-22 17:26:00|3011.13|3003.43|3011.57|3003.87|3011.57|3003.87|3010.48|3002.78|33
1647969970000|2022-03-22 17:26:10|3011.65|3003.95|3010.85|3003.15|3012.03|3004.33|3010.2|3002.5|24
1647969980000|2022-03-22 17:26:20|3011.33|3003.63|3011.92|3004.22|3012.09|3004.39|3010.76|3003.06|28
1647969990000|2022-03-22 17:26:30|3011.12|3003.42|3011.99|3004.29|3011.99|3004.29|3010.56|3002.86|29
1647970000000|2022-03-22 17:26:40|3011.79|3004.09|3010.6|3002.9|3011.99|3004.29|3010.6|3002.9|31
1647970010000|2022-03-22 17:26:50|3010.66|3002.96|3010.92|3003.22|3012.02|3004.32|3010.56|3002.86|23
1647970020000|2022-03-22 17:27:00|3010.96|3003.26|3010.63|3002.93|3010.97|3003.27|3010.61|3002.91|24
1647970030000|2022-03-22 17:27:10|3010.66|3002.96|3010.57|3002.87|3010.8|3003.1|3010.28|3002.58|27
1647970040000|2022-03-22 17:27:20|3010.54|3002.84|3010.31|3002.61|3010.63|3002.93|3010.06|3002.36|32
1647970050000|2022-03-22 17:27:30|3010.3|3002.6|3010.32|3002.62|3010.39|3002.69|3010.14|3002.44|21
1647970060000|2022-03-22 17:27:40|3010.22|3002.52|3010.23|3002.53|3010.23|3002.53|3010.22|3002.52|2
1647970070000|2022-03-22 17:27:50|3010.61|3002.91|3010.14|3002.44|3010.73|3003.03|3009.24|3001.54|16
1647970080000|2022-03-22 17:28:00|3009.57|3001.87|3011.85|3004.15|3011.85|3004.15|3009.44|3001.74|35
1647970090000|2022-03-22 17:28:10|3011.86|3004.16|3010.8|3003.1|3011.98|3004.28|3010.8|3003.1|21
1647970100000|2022-03-22 17:28:20|3011.45|3003.75|3011.47|3003.77|3011.47|3003.77|3010.8|3003.1|16
1647970110000|2022-03-22 17:28:30|3011.45|3003.75|3011.12|3003.42|3012.54|3004.84|3010.74|3003.04|35
1647970120000|2022-03-22 17:28:40|3011.13|3003.43|3011.49|3003.79|3012.08|3004.38|3011.13|3003.43|27
1647970130000|2022-03-22 17:28:50|3011.5|3003.8|3011.57|3003.87|3012.52|3004.82|3011.24|3003.54|26
1647970140000|2022-03-22 17:29:00|3011.6|3003.9|3012.42|3004.72|3012.42|3004.72|3011.24|3003.54|17
1647970150000|2022-03-22 17:29:10|3012.43|3004.73|3011.26|3003.56|3012.43|3004.73|3010.98|3003.28|27
1647970160000|2022-03-22 17:29:20|3011.25|3003.55|3010.99|3003.29|3012.19|3004.49|3010.58|3002.88|32
1647970170000|2022-03-22 17:29:30|3011.09|3003.39|3012.25|3004.55|3012.25|3004.55|3010.99|3003.29|17
1647970180000|2022-03-22 17:29:40|3011.65|3003.95|3011.65|3003.95|3012.35|3004.65|3011.65|3003.95|12
1647970190000|2022-03-22 17:29:50|3012.35|3004.65|3012.85|3005.15|3012.85|3005.15|3011.91|3004.21|18
1647970200000|2022-03-22 17:30:00|3012.9|3005.2|3012.54|3004.84|3013.68|3005.98|3012.32|3004.62|33
1647970210000|2022-03-22 17:30:10|3012.61|3004.91|3012.44|3004.74|3013.51|3005.81|3012.39|3004.69|27
1647970220000|2022-03-22 17:30:20|3012.15|3004.45|3012.15|3004.45|3013.2|3005.5|3011.99|3004.29|33
1647970230000|2022-03-22 17:30:30|3012.18|3004.48|3011.44|3003.74|3012.88|3005.18|3011.36|3003.66|36
1647970240000|2022-03-22 17:30:40|3012.02|3004.32|3011.66|3003.96|3012.03|3004.33|3011.23|3003.53|34
1647970250000|2022-03-22 17:30:50|3011.64|3003.94|3011.51|3003.81|3011.65|3003.95|3011.31|3003.61|33
1647970260000|2022-03-22 17:31:00|3011.5|3003.8|3011.5|3003.8|3011.79|3004.09|3011.28|3003.58|34
1647970270000|2022-03-22 17:31:10|3011.51|3003.81|3011.23|3003.53|3011.86|3004.16|3011.23|3003.53|16
1647970280000|2022-03-22 17:31:20|3011.45|3003.75|3011.52|3003.82|3011.63|3003.93|3011.25|3003.55|32
1647970290000|2022-03-22 17:31:30|3011.57|3003.87|3011.53|3003.83|3011.59|3003.89|3011.32|3003.62|27
1647970300000|2022-03-22 17:31:40|3011.52|3003.82|3011.64|3003.94|3012.16|3004.46|3011.49|3003.79|32
1647970310000|2022-03-22 17:31:50|3011.67|3003.97|3011.61|3003.91|3012.12|3004.42|3011.53|3003.83|26
1647970320000|2022-03-22 17:32:00|3011.63|3003.93|3011.48|3003.78|3011.87|3004.17|3011.44|3003.74|25
1647970330000|2022-03-22 17:32:10|3011.53|3003.83|3011.53|3003.83|3011.7|3004|3011.42|3003.72|13
1647970340000|2022-03-22 17:32:20|3011.55|3003.85|3011.13|3003.43|3011.55|3003.85|3011.13|3003.43|14
1647970350000|2022-03-22 17:32:30|3011.09|3003.39|3010.82|3003.12|3011.09|3003.39|3010.8|3003.1|21
1647970360000|2022-03-22 17:32:40|3010.84|3003.14|3010.57|3002.87|3010.84|3003.14|3010.52|3002.82|20
1647970370000|2022-03-22 17:32:50|3010.53|3002.83|3011.27|3003.57|3011.6|3003.9|3010.53|3002.83|31
1647970380000|2022-03-22 17:33:00|3011.28|3003.58|3011.9|3004.2|3012.33|3004.63|3011.19|3003.49|21
1647970390000|2022-03-22 17:33:10|3011.89|3004.19|3011.9|3004.2|3012.32|3004.62|3011.82|3004.12|11
1647970400000|2022-03-22 17:33:20|3012.24|3004.54|3011.7|3004|3012.57|3004.87|3011.58|3003.88|27
1647970410000|2022-03-22 17:33:30|3012.03|3004.33|3012.23|3004.53|3012.41|3004.71|3011.28|3003.58|35
1647970420000|2022-03-22 17:33:40|3012.25|3004.55|3011.6|3003.9|3012.25|3004.55|3011.58|3003.88|10
1647970430000|2022-03-22 17:33:50|3011.51|3003.81|3011.85|3004.15|3012.05|3004.35|3011.51|3003.81|24
1647970440000|2022-03-22 17:34:00|3012|3004.3|3012.12|3004.42|3012.65|3004.95|3011.67|3003.97|29
1647970450000|2022-03-22 17:34:10|3012.13|3004.43|3012.09|3004.39|3012.98|3005.28|3012.07|3004.37|20
1647970460000|2022-03-22 17:34:20|3012.1|3004.4|3012.07|3004.37|3012.11|3004.41|3012.06|3004.36|11
1647970470000|2022-03-22 17:34:30|3012.08|3004.38|3011.97|3004.27|3012.32|3004.62|3011.95|3004.25|25
1647970480000|2022-03-22 17:34:40|3011.94|3004.24|3011.91|3004.21|3012.53|3004.83|3011.91|3004.21|23
1647970490000|2022-03-22 17:34:50|3011.97|3004.27|3011.99|3004.29|3012.16|3004.46|3011.9|3004.2|15
1647970500000|2022-03-22 17:35:00|3012.01|3004.31|3012.14|3004.44|3012.21|3004.51|3011.82|3004.12|21
1647970510000|2022-03-22 17:35:10|3012.15|3004.45|3012.14|3004.44|3012.16|3004.46|3012.07|3004.37|14
1647970520000|2022-03-22 17:35:20|3012.15|3004.45|3010.87|3003.17|3012.23|3004.53|3010.75|3003.05|25
1647970530000|2022-03-22 17:35:30|3011.73|3004.03|3011.85|3004.15|3012.06|3004.36|3011.38|3003.68|31
1647970540000|2022-03-22 17:35:40|3012|3004.3|3012.06|3004.36|3012.17|3004.47|3011.81|3004.11|20
1647970550000|2022-03-22 17:35:50|3012.05|3004.35|3011.85|3004.15|3012.31|3004.61|3011.85|3004.15|22
1647970560000|2022-03-22 17:36:00|3012.66|3004.96|3011.85|3004.15|3013.31|3005.61|3011.85|3004.15|21
1647970570000|2022-03-22 17:36:10|3012.43|3004.73|3012.45|3004.75|3012.79|3005.09|3011.85|3004.15|28
1647970580000|2022-03-22 17:36:20|3012.24|3004.54|3012.51|3004.81|3012.81|3005.11|3012.2|3004.5|25
1647970590000|2022-03-22 17:36:30|3012.59|3004.89|3012.22|3004.52|3012.85|3005.15|3012.22|3004.52|22
1647970600000|2022-03-22 17:36:40|3012.33|3004.63|3012.53|3004.83|3012.63|3004.93|3012.3|3004.6|26
1647970610000|2022-03-22 17:36:50|3012.44|3004.74|3012.71|3005.01|3012.71|3005.01|3012.43|3004.73|18
1647970620000|2022-03-22 17:37:00|3012.72|3005.02|3012.69|3004.99|3012.81|3005.11|3012.68|3004.98|18
1647970630000|2022-03-22 17:37:10|3012.65|3004.95|3012.5|3004.8|3012.65|3004.95|3012.48|3004.78|27
1647970640000|2022-03-22 17:37:20|3012.51|3004.81|3013.15|3005.45|3013.18|3005.48|3012.09|3004.39|25
1647970650000|2022-03-22 17:37:30|3013.2|3005.5|3012.28|3004.58|3013.2|3005.5|3012.06|3004.36|29
1647970660000|2022-03-22 17:37:40|3012.27|3004.57|3012.29|3004.59|3012.92|3005.22|3012.14|3004.44|20
1647970670000|2022-03-22 17:37:50|3012.26|3004.56|3012.24|3004.54|3012.9|3005.2|3012.24|3004.54|19
1647970680000|2022-03-22 17:38:00|3012.23|3004.53|3011.45|3003.75|3012.85|3005.15|3011.41|3003.71|33
1647970690000|2022-03-22 17:38:10|3011.73|3004.03|3011.14|3003.44|3011.73|3004.03|3011.14|3003.44|32
1647970700000|2022-03-22 17:38:20|3011.13|3003.43|3010.75|3003.05|3011.49|3003.79|3010.39|3002.69|31
1647970710000|2022-03-22 17:38:30|3010.77|3003.07|3010.75|3003.05|3011.39|3003.69|3010.36|3002.66|29
1647970720000|2022-03-22 17:38:40|3010.8|3003.1|3011.9|3004.2|3013.17|3005.47|3010.8|3003.1|33
1647970730000|2022-03-22 17:38:50|3011.89|3004.19|3012.77|3005.07|3012.77|3005.07|3011.67|3003.97|27
1647970740000|2022-03-22 17:39:00|3012.88|3005.18|3012.39|3004.69|3012.88|3005.18|3011.63|3003.93|34
1647970750000|2022-03-22 17:39:10|3012.19|3004.49|3012.74|3005.04|3013.23|3005.53|3011.89|3004.19|31
1647970760000|2022-03-22 17:39:20|3012.73|3005.03|3012.69|3004.99|3013.79|3006.09|3012.3|3004.6|34
1647970770000|2022-03-22 17:39:30|3012.52|3004.82|3011.73|3004.03|3013.66|3005.96|3011.55|3003.85|34
1647970780000|2022-03-22 17:39:40|3011.78|3004.08|3011.92|3004.22|3012.03|3004.33|3011.78|3004.08|13
1647970790000|2022-03-22 17:39:50|3011.94|3004.24|3012.54|3004.84|3012.63|3004.93|3011.91|3004.21|26
1647970800000|2022-03-22 17:40:00|3012.53|3004.83|3012.3|3004.6|3012.54|3004.84|3012.09|3004.39|26
1647970810000|2022-03-22 17:40:10|3012.15|3004.45|3011.99|3004.29|3012.2|3004.5|3011.97|3004.27|31
1647970820000|2022-03-22 17:40:20|3012.01|3004.31|3011.56|3003.86|3012.06|3004.36|3011.53|3003.83|29
1647970830000|2022-03-22 17:40:30|3011.55|3003.85|3011.68|3003.98|3011.93|3004.23|3011.35|3003.65|26
1647970840000|2022-03-22 17:40:40|3011.59|3003.89|3011.48|3003.78|3012.01|3004.31|3011.27|3003.57|35
1647970850000|2022-03-22 17:40:50|3011.49|3003.79|3011.27|3003.57|3011.5|3003.8|3011.14|3003.44|21
1647970860000|2022-03-22 17:41:00|3011.25|3003.55|3011.16|3003.46|3011.31|3003.61|3010.96|3003.26|27
1647970870000|2022-03-22 17:41:10|3011.2|3003.5|3010.71|3003.01|3011.36|3003.66|3010.6|3002.9|26
1647970880000|2022-03-22 17:41:20|3010.56|3002.86|3010.6|3002.9|3010.76|3003.06|3010.39|3002.69|26
1647970890000|2022-03-22 17:41:30|3010.51|3002.81|3010.55|3002.85|3010.58|3002.88|3010.43|3002.73|26
1647970900000|2022-03-22 17:41:40|3010.48|3002.78|3010.29|3002.59|3010.91|3003.21|3010.24|3002.54|21
1647970910000|2022-03-22 17:41:50|3010.69|3002.99|3010.35|3002.65|3010.71|3003.01|3010.26|3002.56|29
1647970920000|2022-03-22 17:42:00|3010.65|3002.95|3010.19|3002.49|3010.85|3003.15|3010.1|3002.4|33
1647970930000|2022-03-22 17:42:10|3010.25|3002.55|3010.49|3002.79|3010.58|3002.88|3010.15|3002.45|28
1647970940000|2022-03-22 17:42:20|3010.53|3002.83|3010.53|3002.83|3010.57|3002.87|3010.41|3002.71|25
1647970950000|2022-03-22 17:42:30|3010.47|3002.77|3009.99|3002.29|3010.55|3002.85|3009.85|3002.15|31
1647970960000|2022-03-22 17:42:40|3010|3002.3|3009.91|3002.21|3010.61|3002.91|3009.91|3002.21|27
1647970970000|2022-03-22 17:42:50|3009.94|3002.24|3009.98|3002.28|3010.59|3002.89|3009.88|3002.18|29
1647970980000|2022-03-22 17:43:00|3009.97|3002.27|3009.93|3002.23|3010|3002.3|3009.89|3002.19|19
1647970990000|2022-03-22 17:43:10|3009.88|3002.18|3009.98|3002.28|3010|3002.3|3009.76|3002.06|27
1647971000000|2022-03-22 17:43:20|3010.01|3002.31|3009.79|3002.09|3010.23|3002.53|3009.75|3002.05|32
1647971010000|2022-03-22 17:43:30|3009.85|3002.15|3009.88|3002.18|3010.07|3002.37|3009.3|3001.6|30
1647971020000|2022-03-22 17:43:40|3009.99|3002.29|3009.98|3002.28|3010.13|3002.43|3009.95|3002.25|32
1647971030000|2022-03-22 17:43:50|3009.99|3002.29|3009.99|3002.29|3010.62|3002.92|3009.83|3002.13|32
1647971040000|2022-03-22 17:44:00|3010|3002.3|3010.04|3002.34|3010.71|3003.01|3009.8|3002.1|26
1647971050000|2022-03-22 17:44:10|3010.05|3002.35|3012.29|3004.59|3012.62|3004.92|3010.05|3002.35|32
1647971060000|2022-03-22 17:44:20|3012.33|3004.63|3012.6|3004.9|3013.07|3005.37|3012.33|3004.63|24
1647971070000|2022-03-22 17:44:30|3012.46|3004.76|3012.39|3004.69|3013.63|3005.93|3012.31|3004.61|34
1647971080000|2022-03-22 17:44:40|3012.38|3004.68|3012.44|3004.74|3013.06|3005.36|3011.65|3003.95|35
1647971090000|2022-03-22 17:44:50|3013.08|3005.38|3012.13|3004.43|3013.08|3005.38|3012.12|3004.42|28
1647971100000|2022-03-22 17:45:00|3012.41|3004.71|3012.41|3004.71|3012.52|3004.82|3012.11|3004.41|15
1647971110000|2022-03-22 17:45:10|3012.49|3004.79|3012.11|3004.41|3012.61|3004.91|3011.75|3004.05|28
1647971120000|2022-03-22 17:45:20|3012.1|3004.4|3012.33|3004.63|3012.35|3004.65|3012.1|3004.4|23
1647971130000|2022-03-22 17:45:30|3012.32|3004.62|3012.41|3004.71|3012.45|3004.75|3012.11|3004.41|22
1647971140000|2022-03-22 17:45:40|3012.4|3004.7|3012.3|3004.6|3012.6|3004.9|3012.22|3004.52|17
1647971150000|2022-03-22 17:45:50|3012.31|3004.61|3012.47|3004.77|3013.18|3005.48|3012.28|3004.58|18
1647971160000|2022-03-22 17:46:00|3013.18|3005.48|3011.94|3004.24|3013.18|3005.48|3011.65|3003.95|25
1647971170000|2022-03-22 17:46:10|3011.93|3004.23|3011.41|3003.71|3012.58|3004.88|3010.63|3002.93|33
1647971180000|2022-03-22 17:46:20|3011.36|3003.66|3011.45|3003.75|3011.89|3004.19|3010.85|3003.15|25
1647971190000|2022-03-22 17:46:30|3011.52|3003.82|3010.5|3002.8|3011.52|3003.82|3010.5|3002.8|31
1647971200000|2022-03-22 17:46:40|3010.48|3002.78|3010.62|3002.92|3010.94|3003.24|3010.4|3002.7|30
1647971210000|2022-03-22 17:46:50|3010.64|3002.94|3010.51|3002.81|3011.14|3003.44|3010.51|3002.81|27
1647971220000|2022-03-22 17:47:00|3010.73|3003.03|3010.24|3002.54|3010.86|3003.16|3010.17|3002.47|29
1647971230000|2022-03-22 17:47:10|3010.19|3002.49|3010.41|3002.71|3010.58|3002.88|3010.15|3002.45|20
1647971240000|2022-03-22 17:47:20|3010.47|3002.77|3010.2|3002.5|3010.64|3002.94|3010.13|3002.43|28
1647971250000|2022-03-22 17:47:30|3010.21|3002.51|3009.81|3002.11|3010.38|3002.68|3009.18|3001.48|30
1647971260000|2022-03-22 17:47:40|3009.79|3002.09|3008.7|3001|3010.1|3002.4|3008.63|3000.93|30
1647971270000|2022-03-22 17:47:50|3009.94|3002.24|3008.99|3001.29|3010.07|3002.37|3008.9|3001.2|30
1647971280000|2022-03-22 17:48:00|3008.98|3001.28|3008.9|3001.2|3009.06|3001.36|3008.62|3000.92|31
1647971290000|2022-03-22 17:48:10|3008.98|3001.28|3008.73|3001.03|3009.02|3001.32|3008.63|3000.93|36
1647971300000|2022-03-22 17:48:20|3008.72|3001.02|3008.94|3001.24|3008.98|3001.28|3008.59|3000.89|29
1647971310000|2022-03-22 17:48:30|3008.92|3001.22|3008.62|3000.92|3008.92|3001.22|3008.53|3000.83|28
1647971320000|2022-03-22 17:48:40|3008.64|3000.94|3008.47|3000.77|3008.66|3000.96|3008.42|3000.72|31
1647971330000|2022-03-22 17:48:50|3008.43|3000.73|3008.87|3001.17|3009.42|3001.72|3008.41|3000.71|32
1647971340000|2022-03-22 17:49:00|3009.44|3001.74|3008.96|3001.26|3010.06|3002.36|3008.48|3000.78|28
1647971350000|2022-03-22 17:49:10|3008.62|3000.92|3009.06|3001.36|3010.07|3002.37|3008.62|3000.92|24
1647971360000|2022-03-22 17:49:20|3008.7|3001|3008.93|3001.23|3009.12|3001.42|3008.68|3000.98|27
1647971370000|2022-03-22 17:49:30|3008.94|3001.24|3008.78|3001.08|3008.94|3001.24|3008.78|3001.08|9
1647971380000|2022-03-22 17:49:40|3008.76|3001.06|3008.86|3001.16|3008.89|3001.19|3008.76|3001.06|15
1647971390000|2022-03-22 17:49:50|3008.87|3001.17|3008.84|3001.14|3008.88|3001.18|3008.8|3001.1|21
1647971400000|2022-03-22 17:50:00|3008.83|3001.13|3008.64|3000.94|3008.89|3001.19|3008.57|3000.87|26
1647971410000|2022-03-22 17:50:10|3008.7|3001|3008.87|3001.17|3008.92|3001.22|3008.63|3000.93|29
1647971420000|2022-03-22 17:50:20|3008.78|3001.08|3008.62|3000.92|3009.74|3002.04|3008.28|3000.58|33
1647971430000|2022-03-22 17:50:30|3008.78|3001.08|3008.73|3001.03|3008.81|3001.11|3008.41|3000.71|36
1647971440000|2022-03-22 17:50:40|3008.79|3001.09|3008.99|3001.29|3010.02|3002.32|3008.45|3000.75|30
1647971450000|2022-03-22 17:50:50|3008.75|3001.05|3008.69|3000.99|3009.9|3002.2|3008.69|3000.99|31
1647971460000|2022-03-22 17:51:00|3008.71|3001.01|3008.42|3000.72|3009.36|3001.66|3008.34|3000.64|33
1647971470000|2022-03-22 17:51:10|3008.45|3000.75|3008.79|3001.09|3009.37|3001.67|3008.34|3000.64|30
1647971480000|2022-03-22 17:51:20|3008.68|3000.98|3008.56|3000.86|3009.22|3001.52|3008.44|3000.74|26
1647971490000|2022-03-22 17:51:30|3009.28|3001.58|3008.71|3001.01|3009.59|3001.89|3008.5|3000.8|33
1647971500000|2022-03-22 17:51:40|3008.7|3001|3008.8|3001.1|3009.6|3001.9|3008.64|3000.94|27
1647971510000|2022-03-22 17:51:50|3008.78|3001.08|3008.77|3001.07|3009.6|3001.9|3008.75|3001.05|23
1647971520000|2022-03-22 17:52:00|3008.78|3001.08|3008.84|3001.14|3008.94|3001.24|3008.78|3001.08|22
1647971530000|2022-03-22 17:52:10|3008.91|3001.21|3008.69|3000.99|3008.91|3001.21|3008.66|3000.96|28
1647971540000|2022-03-22 17:52:20|3008.72|3001.02|3008.76|3001.06|3008.76|3001.06|3008.64|3000.94|22
1647971550000|2022-03-22 17:52:30|3008.72|3001.02|3008.48|3000.78|3008.72|3001.02|3008.43|3000.73|26
1647971560000|2022-03-22 17:52:40|3008.42|3000.72|3007.94|3000.24|3008.48|3000.78|3007.89|3000.19|22
1647971570000|2022-03-22 17:52:50|3007.93|3000.23|3007.35|2999.65|3007.98|3000.28|3007.2|2999.5|27
1647971580000|2022-03-22 17:53:00|3007.17|2999.47|3006.75|2999.05|3007.96|3000.26|3006.22|2998.52|23
1647971590000|2022-03-22 17:53:10|3006.61|2998.91|3006.05|2998.35|3007.26|2999.56|3005.95|2998.25|33
1647971600000|2022-03-22 17:53:20|3006.04|2998.34|3005.93|2998.23|3006.7|2999|3005.73|2998.03|30
1647971610000|2022-03-22 17:53:30|3005.98|2998.28|3005.43|2997.73|3006.72|2999.02|3005.29|2997.59|33
1647971620000|2022-03-22 17:53:40|3005.45|2997.75|3005.39|2997.69|3006.18|2998.48|3005.25|2997.55|29
1647971630000|2022-03-22 17:53:50|3005.38|2997.68|3005.59|2997.89|3006.1|2998.4|3005.14|2997.44|23
1647971640000|2022-03-22 17:54:00|3005.94|2998.24|3005.92|2998.22|3006.59|2998.89|3005.18|2997.48|28
1647971650000|2022-03-22 17:54:10|3006.56|2998.86|3006.37|2998.67|3007.2|2999.5|3005.9|2998.2|27
1647971660000|2022-03-22 17:54:20|3006.36|2998.66|3006.35|2998.65|3006.88|2999.18|3006.27|2998.57|27
1647971670000|2022-03-22 17:54:30|3006.34|2998.64|3005.72|2998.02|3006.34|2998.64|3005.58|2997.88|23
1647971680000|2022-03-22 17:54:40|3005.73|2998.03|3005.43|2997.73|3005.85|2998.15|3005.43|2997.73|26
1647971690000|2022-03-22 17:54:50|3005.46|2997.76|3005.79|2998.09|3005.82|2998.12|3005.46|2997.76|25
1647971700000|2022-03-22 17:55:00|3005.8|2998.1|3005.91|2998.21|3006.27|2998.57|3005.8|2998.1|23
1647971710000|2022-03-22 17:55:10|3006.31|2998.61|3004.15|2996.45|3006.39|2998.69|3004.11|2996.41|30
1647971720000|2022-03-22 17:55:20|3004.14|2996.44|3003.63|2995.93|3004.56|2996.86|3003.56|2995.86|23
1647971730000|2022-03-22 17:55:30|3004.72|2997.02|3004.69|2996.99|3005.14|2997.44|3003.58|2995.88|30
1647971740000|2022-03-22 17:55:40|3004.78|2997.08|3004.97|2997.27|3005.27|2997.57|3004.41|2996.71|22
1647971750000|2022-03-22 17:55:50|3005|2997.3|3005.28|2997.58|3005.43|2997.73|3004.67|2996.97|27
1647971760000|2022-03-22 17:56:00|3005.36|2997.66|3005.91|2998.21|3006.82|2999.12|3005.36|2997.66|22
1647971770000|2022-03-22 17:56:10|3006.73|2999.03|3005.95|2998.25|3006.79|2999.09|3005.79|2998.09|17
1647971780000|2022-03-22 17:56:20|3005.96|2998.26|3005.93|2998.23|3005.97|2998.27|3005.83|2998.13|16
1647971790000|2022-03-22 17:56:30|3005.97|2998.27|3005.98|2998.28|3005.99|2998.29|3005.64|2997.94|21
1647971800000|2022-03-22 17:56:40|3005.91|2998.21|3006.24|2998.54|3006.28|2998.58|3005.91|2998.21|12
1647971810000|2022-03-22 17:56:50|3006.28|2998.58|3006.28|2998.58|3006.29|2998.59|3006.24|2998.54|8
1647971820000|2022-03-22 17:57:00|3006.24|2998.54|3006.3|2998.6|3006.3|2998.6|3006.24|2998.54|20
1647971830000|2022-03-22 17:57:10|3006.28|2998.58|3008.91|3001.21|3009.52|3001.82|3006.24|2998.54|18
1647971840000|2022-03-22 17:57:20|3007.95|3000.25|3009.17|3001.47|3010.03|3002.33|3007.95|3000.25|28
1647971850000|2022-03-22 17:57:30|3009.24|3001.54|3009.16|3001.46|3010.34|3002.64|3009.05|3001.35|15
1647971860000|2022-03-22 17:57:40|3009.25|3001.55|3008.69|3000.99|3010.09|3002.39|3008.4|3000.7|28
1647971870000|2022-03-22 17:57:50|3008.66|3000.96|3009.28|3001.58|3010.2|3002.5|3008.6|3000.9|23
1647971880000|2022-03-22 17:58:00|3009.87|3002.17|3009.91|3002.21|3010|3002.3|3009.18|3001.48|28
1647971890000|2022-03-22 17:58:10|3009.18|3001.48|3010.07|3002.37|3011.13|3003.43|3009.18|3001.48|32
1647971900000|2022-03-22 17:58:20|3010.16|3002.46|3010.45|3002.75|3010.68|3002.98|3009.43|3001.73|26
1647971910000|2022-03-22 17:58:30|3011.16|3003.46|3011.03|3003.33|3011.53|3003.83|3010.02|3002.32|29
1647971920000|2022-03-22 17:58:40|3011.06|3003.36|3011.03|3003.33|3011.76|3004.06|3010.96|3003.26|25
1647971930000|2022-03-22 17:58:50|3011.06|3003.36|3011.28|3003.58|3011.49|3003.79|3010.67|3002.97|30
1647971940000|2022-03-22 17:59:00|3011.18|3003.48|3010.9|3003.2|3011.44|3003.74|3010.88|3003.18|31
1647971950000|2022-03-22 17:59:10|3010.94|3003.24|3010.68|3002.98|3010.94|3003.24|3010.68|3002.98|16
1647971960000|2022-03-22 17:59:20|3010.75|3003.05|3010.8|3003.1|3011.13|3003.43|3010.68|3002.98|14
1647971970000|2022-03-22 17:59:30|3010.87|3003.17|3011.26|3003.56|3011.36|3003.66|3010.8|3003.1|16
1647971980000|2022-03-22 17:59:40|3011.22|3003.52|3011.21|3003.51|3011.34|3003.64|3011.2|3003.5|22
1647971990000|2022-03-22 17:59:50|3011.14|3003.44|3011.43|3003.73|3011.43|3003.73|3011.01|3003.31|21
1647972000000|2022-03-22 18:00:00|3011.3|3003.6|3011.45|3003.75|3012.21|3004.51|3011.13|3003.43|16
1647972010000|2022-03-22 18:00:10|3011.53|3003.83|3011.27|3003.57|3011.69|3003.99|3010.65|3002.95|32
1647972020000|2022-03-22 18:00:20|3010.74|3003.04|3010.37|3002.67|3011.4|3003.7|3010.07|3002.37|37
1647972030000|2022-03-22 18:00:30|3010.84|3003.14|3008.74|3001.04|3010.84|3003.14|3008.14|3000.44|36
1647972040000|2022-03-22 18:00:40|3008.83|3001.13|3008.96|3001.26|3009.16|3001.46|3007.91|3000.21|34
1647972050000|2022-03-22 18:00:50|3008.95|3001.25|3008.79|3001.09|3009.48|3001.78|3008.61|3000.91|33
1647972060000|2022-03-22 18:01:00|3008.82|3001.12|3009.37|3001.67|3009.99|3002.29|3008.74|3001.04|31
1647972070000|2022-03-22 18:01:10|3009.38|3001.68|3009.4|3001.7|3009.72|3002.02|3008.93|3001.23|28
1647972080000|2022-03-22 18:01:20|3009.3|3001.6|3009.01|3001.31|3009.61|3001.91|3008.86|3001.16|34
1647972090000|2022-03-22 18:01:30|3009.22|3001.52|3009.59|3001.89|3010.02|3002.32|3009.1|3001.4|33
1647972100000|2022-03-22 18:01:40|3009.48|3001.78|3008.98|3001.28|3009.79|3002.09|3008.85|3001.15|29
1647972110000|2022-03-22 18:01:50|3009.51|3001.81|3008.43|3000.73|3009.51|3001.81|3008.43|3000.73|30
1647972120000|2022-03-22 18:02:00|3008.44|3000.74|3009.8|3002.1|3009.8|3002.1|3008.31|3000.61|25
1647972130000|2022-03-22 18:02:10|3009.81|3002.11|3009.64|3001.94|3010.58|3002.88|3009.39|3001.69|35
1647972140000|2022-03-22 18:02:20|3009.69|3001.99|3009.02|3001.32|3010.65|3002.95|3008.93|3001.23|35
1647972150000|2022-03-22 18:02:30|3009.1|3001.4|3008.69|3000.99|3009.27|3001.57|3008.31|3000.61|31
1647972160000|2022-03-22 18:02:40|3008.19|3000.49|3008.56|3000.86|3008.94|3001.24|3007.8|3000.1|36
1647972170000|2022-03-22 18:02:50|3008.55|3000.85|3008.9|3001.2|3009.7|3002|3008.05|3000.35|26
1647972180000|2022-03-22 18:03:00|3008.92|3001.22|3008.84|3001.14|3009.73|3002.03|3008.82|3001.12|25
1647972190000|2022-03-22 18:03:10|3008.98|3001.28|3008.89|3001.19|3009.65|3001.95|3008.69|3000.99|28
1647972200000|2022-03-22 18:03:20|3008.82|3001.12|3008.8|3001.1|3008.97|3001.27|3008.8|3001.1|21
1647972210000|2022-03-22 18:03:30|3009|3001.3|3008.26|3000.56|3009.24|3001.54|3008.12|3000.42|28
1647972220000|2022-03-22 18:03:40|3008.34|3000.64|3008.11|3000.41|3008.38|3000.68|3007.96|3000.26|24
1647972230000|2022-03-22 18:03:50|3008.04|3000.34|3008.08|3000.38|3008.09|3000.39|3007.84|3000.14|22
1647972240000|2022-03-22 18:04:00|3007.9|3000.2|3005.71|2998.01|3008.11|3000.41|3005.71|2998.01|37
1647972250000|2022-03-22 18:04:10|3005.92|2998.22|3005.9|2998.2|3005.92|2998.22|3005.57|2997.87|27
1647972260000|2022-03-22 18:04:20|3005.83|2998.13|3006.14|2998.44|3006.29|2998.59|3005.78|2998.08|32
1647972270000|2022-03-22 18:04:30|3006.15|2998.45|3006.37|2998.67|3006.88|2999.18|3006.15|2998.45|32
1647972280000|2022-03-22 18:04:40|3006.28|2998.58|3008.36|3000.66|3008.6|3000.9|3006.27|2998.57|34
1647972290000|2022-03-22 18:04:50|3008.39|3000.69|3007.69|2999.99|3008.49|3000.79|3007.6|2999.9|37
1647972300000|2022-03-22 18:05:00|3007.64|2999.94|3008.25|3000.55|3008.3|3000.6|3007.41|2999.71|29
1647972310000|2022-03-22 18:05:10|3008.23|3000.53|3008|3000.3|3008.25|3000.55|3007.97|3000.27|25
1647972320000|2022-03-22 18:05:20|3008.03|3000.33|3008.14|3000.44|3008.16|3000.46|3007.97|3000.27|22
1647972330000|2022-03-22 18:05:30|3008.11|3000.41|3008.32|3000.62|3008.33|3000.63|3008.09|3000.39|23
1647972340000|2022-03-22 18:05:40|3008.55|3000.85|3008.34|3000.64|3008.96|3001.26|3008.32|3000.62|28
1647972350000|2022-03-22 18:05:50|3008.61|3000.91|3008.35|3000.65|3009.18|3001.48|3008.34|3000.64|25
1647972360000|2022-03-22 18:06:00|3009.18|3001.48|3008.26|3000.56|3009.18|3001.48|3008.12|3000.42|33
1647972370000|2022-03-22 18:06:10|3008.24|3000.54|3007.53|2999.83|3008.24|3000.54|3007.45|2999.75|34
1647972380000|2022-03-22 18:06:20|3007.43|2999.73|3008.32|3000.62|3008.35|3000.65|3007.43|2999.73|25
1647972390000|2022-03-22 18:06:30|3008.33|3000.63|3008.29|3000.59|3008.33|3000.63|3008.27|3000.57|20
1647972400000|2022-03-22 18:06:40|3008.3|3000.6|3008.92|3001.22|3008.97|3001.27|3008.27|3000.57|17
1647972410000|2022-03-22 18:06:50|3008.9|3001.2|3007.65|2999.95|3008.97|3001.27|3007.65|2999.95|27
1647972420000|2022-03-22 18:07:00|3007.67|2999.97|3006.67|2998.97|3007.67|2999.97|3006.61|2998.91|32
1647972430000|2022-03-22 18:07:10|3006.65|2998.95|3006.64|2998.94|3007.55|2999.85|3006.44|2998.74|26
1647972440000|2022-03-22 18:07:20|3006.44|2998.74|3006.23|2998.53|3007.4|2999.7|3006.23|2998.53|31
1647972450000|2022-03-22 18:07:30|3006.34|2998.64|3006.58|2998.88|3007.35|2999.65|3005.46|2997.76|36
1647972460000|2022-03-22 18:07:40|3005.5|2997.8|3005.99|2998.29|3006.72|2999.02|3005.45|2997.75|34
1647972470000|2022-03-22 18:07:50|3005.98|2998.28|3007.18|2999.48|3007.5|2999.8|3005.93|2998.23|34
1647972480000|2022-03-22 18:08:00|3007.17|2999.47|3006.98|2999.28|3007.61|2999.91|3006.91|2999.21|24
1647972490000|2022-03-22 18:08:10|3007.07|2999.37|3007.97|3000.27|3008.58|3000.88|3006.95|2999.25|32
1647972500000|2022-03-22 18:08:20|3007.7|3000|3006.64|2998.94|3008.38|3000.68|3006.49|2998.79|26
1647972510000|2022-03-22 18:08:30|3006.61|2998.91|3006.81|2999.11|3007.39|2999.69|3006.39|2998.69|27
1647972520000|2022-03-22 18:08:40|3006.77|2999.07|3006.75|2999.05|3007.61|2999.91|3006.75|2999.05|21
1647972530000|2022-03-22 18:08:50|3006.78|2999.08|3007.19|2999.49|3007.34|2999.64|3006.64|2998.94|30
1647972540000|2022-03-22 18:09:00|3006.69|2998.99|3006.41|2998.71|3007.23|2999.53|3006.41|2998.71|32
1647972550000|2022-03-22 18:09:10|3006.47|2998.77|3007.55|2999.85|3007.77|3000.07|3006.47|2998.77|30
1647972560000|2022-03-22 18:09:20|3006.91|2999.21|3006.93|2999.23|3007.68|2999.98|3006.63|2998.93|26
1647972570000|2022-03-22 18:09:30|3006.77|2999.07|3006.84|2999.14|3007.22|2999.52|3006.68|2998.98|15
1647972580000|2022-03-22 18:09:40|3006.68|2998.98|3008.42|3000.72|3008.42|3000.72|3006.68|2998.98|31
1647972590000|2022-03-22 18:09:50|3008.61|3000.91|3007.57|2999.87|3008.71|3001.01|3007.52|2999.82|33
1647972600000|2022-03-22 18:10:00|3007.68|2999.98|3007.62|2999.92|3008.48|3000.78|3007.35|2999.65|30
1647972610000|2022-03-22 18:10:10|3007.37|2999.67|3006.9|2999.2|3007.58|2999.88|3006.27|2998.57|32
1647972620000|2022-03-22 18:10:20|3006.25|2998.55|3007.26|2999.56|3007.54|2999.84|3006.1|2998.4|34
1647972630000|2022-03-22 18:10:30|3007.77|3000.07|3006.65|2998.95|3007.85|3000.15|3006.64|2998.94|31
1647972640000|2022-03-22 18:10:40|3006.8|2999.1|3007.2|2999.5|3007.42|2999.72|3006.38|2998.68|26
1647972650000|2022-03-22 18:10:50|3006.73|2999.03|3008.1|3000.4|3008.16|3000.46|3006.49|2998.79|38
1647972660000|2022-03-22 18:11:00|3007.74|3000.04|3007.5|2999.8|3008.25|3000.55|3007.42|2999.72|28
1647972670000|2022-03-22 18:11:10|3007.51|2999.81|3007.22|2999.52|3007.54|2999.84|3007.02|2999.32|24
1647972680000|2022-03-22 18:11:20|3007.25|2999.55|3007.3|2999.6|3007.38|2999.68|3007.14|2999.44|24
1647972690000|2022-03-22 18:11:30|3007.33|2999.63|3007.33|2999.63|3007.37|2999.67|3007.26|2999.56|16
1647972700000|2022-03-22 18:11:40|3007.31|2999.61|3007.39|2999.69|3007.39|2999.69|3007.27|2999.57|29
1647972710000|2022-03-22 18:11:50|3007.4|2999.7|3007.24|2999.54|3007.4|2999.7|3007.18|2999.48|27
1647972720000|2022-03-22 18:12:00|3007.22|2999.52|3006.79|2999.09|3007.22|2999.52|3006.5|2998.8|28
1647972730000|2022-03-22 18:12:10|3006.61|2998.91|3007.2|2999.5|3007.44|2999.74|3006.6|2998.9|21
1647972740000|2022-03-22 18:12:20|3007.41|2999.71|3007.35|2999.65|3008.25|3000.55|3007.08|2999.38|29
1647972750000|2022-03-22 18:12:30|3007.07|2999.37|3007.41|2999.71|3008.02|3000.32|3007.04|2999.34|26
1647972760000|2022-03-22 18:12:40|3007.12|2999.42|3007.18|2999.48|3007.9|3000.2|3007.09|2999.39|26
1647972770000|2022-03-22 18:12:50|3007.12|2999.42|3007.14|2999.44|3008.27|3000.57|3007.12|2999.42|26
1647972780000|2022-03-22 18:13:00|3007.37|2999.67|3008.35|3000.65|3008.69|3000.99|3007.14|2999.44|32
1647972790000|2022-03-22 18:13:10|3007.81|3000.11|3007.67|2999.97|3008.32|3000.62|3006.83|2999.13|33
1647972800000|2022-03-22 18:13:20|3007.02|2999.32|3006.97|2999.27|3007.69|2999.99|3005.87|2998.17|30
1647972810000|2022-03-22 18:13:30|3006.96|2999.26|3007.05|2999.35|3007.16|2999.46|3006.96|2999.26|7
1647972820000|2022-03-22 18:13:40|3007.06|2999.36|3007.14|2999.44|3007.14|2999.44|3007.06|2999.36|8
1647972830000|2022-03-22 18:13:50|3007.59|2999.89|3007.4|2999.7|3007.59|2999.89|3006.6|2998.9|19
1647972840000|2022-03-22 18:14:00|3007.1|2999.4|3007.11|2999.41|3007.46|2999.76|3006.8|2999.1|15
1647972850000|2022-03-22 18:14:10|3007.13|2999.43|3006.96|2999.26|3007.33|2999.63|3006.96|2999.26|10
1647972860000|2022-03-22 18:14:20|3006.99|2999.29|3007.44|2999.74|3007.45|2999.75|3006.79|2999.09|23
1647972870000|2022-03-22 18:14:30|3007.19|2999.49|3007.12|2999.42|3007.37|2999.67|3006.89|2999.19|22
1647972880000|2022-03-22 18:14:40|3006.87|2999.17|3007.08|2999.38|3007.98|3000.28|3006.87|2999.17|26
1647972890000|2022-03-22 18:14:50|3007.66|2999.96|3007.11|2999.41|3007.66|2999.96|3006.96|2999.26|25
1647972900000|2022-03-22 18:15:00|3007.1|2999.4|3007.6|2999.9|3007.71|3000.01|3006.98|2999.28|26
1647972910000|2022-03-22 18:15:10|3007.57|2999.87|3007.38|2999.68|3007.57|2999.87|3007.24|2999.54|33
1647972920000|2022-03-22 18:15:20|3007.42|2999.72|3007.25|2999.55|3007.49|2999.79|3007.03|2999.33|27
1647972930000|2022-03-22 18:15:30|3007.04|2999.34|3007.39|2999.69|3007.4|2999.7|3007.04|2999.34|27
1647972940000|2022-03-22 18:15:40|3007.31|2999.61|3007.69|2999.99|3007.74|3000.04|3007.03|2999.33|26
1647972950000|2022-03-22 18:15:50|3007.95|3000.25|3007.49|2999.79|3007.95|3000.25|3007.49|2999.79|29
1647972960000|2022-03-22 18:16:00|3007.53|2999.83|3007.48|2999.78|3007.81|3000.11|3007.21|2999.51|29
1647972970000|2022-03-22 18:16:10|3007.43|2999.73|3007.68|2999.98|3007.68|2999.98|3007.41|2999.71|34
1647972980000|2022-03-22 18:16:20|3007.5|2999.8|3007.51|2999.81|3007.61|2999.91|3007.5|2999.8|5
1647972990000|2022-03-22 18:16:30|3007.6|2999.9|3008.04|3000.34|3008.1|3000.4|3007.6|2999.9|28
1647973000000|2022-03-22 18:16:40|3008.02|3000.32|3007.92|3000.22|3008.62|3000.92|3007.37|2999.67|25
1647973010000|2022-03-22 18:16:50|3007.77|3000.07|3007.89|3000.19|3008.79|3001.09|3007.77|3000.07|19
1647973020000|2022-03-22 18:17:00|3008.78|3001.08|3009.51|3001.81|3009.53|3001.83|3007.37|2999.67|29
1647973030000|2022-03-22 18:17:10|3009.5|3001.8|3008.68|3000.98|3009.56|3001.86|3008.57|3000.87|21
1647973040000|2022-03-22 18:17:20|3009.53|3001.83|3009.49|3001.79|3009.67|3001.97|3008.33|3000.63|28
1647973050000|2022-03-22 18:17:30|3008.76|3001.06|3009.6|3001.9|3009.69|3001.99|3008.1|3000.4|27
1647973060000|2022-03-22 18:17:40|3008.54|3000.84|3009.76|3002.06|3009.88|3002.18|3008.34|3000.64|29
1647973070000|2022-03-22 18:17:50|3009.04|3001.34|3010.61|3002.91|3010.61|3002.91|3008.79|3001.09|25
1647973080000|2022-03-22 18:18:00|3010.15|3002.45|3010.32|3002.62|3010.61|3002.91|3008.64|3000.94|31
1647973090000|2022-03-22 18:18:10|3009.18|3001.48|3010.7|3003|3010.82|3003.12|3008.94|3001.24|26
1647973100000|2022-03-22 18:18:20|3010.27|3002.57|3011.34|3003.64|3011.58|3003.88|3010.15|3002.45|29
1647973110000|2022-03-22 18:18:30|3011.53|3003.83|3011.83|3004.13|3011.83|3004.13|3010.91|3003.21|22
1647973120000|2022-03-22 18:18:40|3011.87|3004.17|3013.02|3005.32|3013.06|3005.36|3011.68|3003.98|14
1647973130000|2022-03-22 18:18:50|3012.92|3005.22|3012.47|3004.77|3013.33|3005.63|3012.41|3004.71|17
1647973140000|2022-03-22 18:19:00|3012.33|3004.63|3012.62|3004.92|3012.83|3005.13|3012.33|3004.63|22
1647973150000|2022-03-22 18:19:10|3012.59|3004.89|3012.19|3004.49|3012.71|3005.01|3012.19|3004.49|19
1647973160000|2022-03-22 18:19:20|3012.07|3004.37|3012.46|3004.76|3012.48|3004.78|3011.57|3003.87|12
1647973170000|2022-03-22 18:19:30|3011.57|3003.87|3012.87|3005.17|3013.84|3006.14|3011.51|3003.81|23
1647973180000|2022-03-22 18:19:40|3012.82|3005.12|3012.92|3005.22|3013.01|3005.31|3012.82|3005.12|13
1647973190000|2022-03-22 18:19:50|3012.93|3005.23|3012.75|3005.05|3013.33|3005.63|3012.75|3005.05|8
1647973200000|2022-03-22 18:20:00|3012.44|3004.74|3012.44|3004.74|3013.46|3005.76|3012.44|3004.74|18
1647973210000|2022-03-22 18:20:10|3012.58|3004.88|3012.69|3004.99|3012.81|3005.11|3012.44|3004.74|12
1647973220000|2022-03-22 18:20:20|3012.45|3004.75|3012.22|3004.52|3012.86|3005.16|3012.06|3004.36|27
1647973230000|2022-03-22 18:20:30|3012.21|3004.51|3012.28|3004.58|3012.4|3004.7|3011|3003.3|32
1647973240000|2022-03-22 18:20:40|3012.04|3004.34|3011.94|3004.24|3012.28|3004.58|3011.7|3004|26
1647973250000|2022-03-22 18:20:50|3012.05|3004.35|3011.74|3004.04|3012.08|3004.38|3011.59|3003.89|28
1647973260000|2022-03-22 18:21:00|3011.73|3004.03|3012.15|3004.45|3012.15|3004.45|3011.54|3003.84|14
1647973270000|2022-03-22 18:21:10|3012.13|3004.43|3011.6|3003.9|3012.13|3004.43|3010.79|3003.09|30
1647973280000|2022-03-22 18:21:20|3010.83|3003.13|3011.88|3004.18|3011.89|3004.19|3010.32|3002.62|31
1647973290000|2022-03-22 18:21:30|3010.59|3002.89|3010.7|3003|3011.99|3004.29|3010.31|3002.61|24
1647973300000|2022-03-22 18:21:40|3011.08|3003.38|3011.17|3003.47|3012.15|3004.45|3010.7|3003|17
1647973310000|2022-03-22 18:21:50|3011.03|3003.33|3011.03|3003.33|3012.02|3004.32|3010.63|3002.93|22
1647973320000|2022-03-22 18:22:00|3010.63|3002.93|3010.89|3003.19|3012.01|3004.31|3010.63|3002.93|21
1647973330000|2022-03-22 18:22:10|3010.87|3003.17|3010.4|3002.7|3011.66|3003.96|3009.76|3002.06|32
1647973340000|2022-03-22 18:22:20|3010.42|3002.72|3011.48|3003.78|3011.51|3003.81|3010.28|3002.58|31
1647973350000|2022-03-22 18:22:30|3010.36|3002.66|3009.95|3002.25|3011.57|3003.87|3009.93|3002.23|31
1647973360000|2022-03-22 18:22:40|3009.99|3002.29|3010.68|3002.98|3011.86|3004.16|3009.99|3002.29|24
1647973370000|2022-03-22 18:22:50|3010.86|3003.16|3011.06|3003.36|3011.06|3003.36|3010.62|3002.92|12
1647973380000|2022-03-22 18:23:00|3010.96|3003.26|3010.37|3002.67|3010.96|3003.26|3009.99|3002.29|23
1647973390000|2022-03-22 18:23:10|3010.4|3002.7|3009.9|3002.2|3010.4|3002.7|3009.86|3002.16|25
1647973400000|2022-03-22 18:23:20|3009.86|3002.16|3010.12|3002.42|3010.12|3002.42|3008.99|3001.29|26
1647973410000|2022-03-22 18:23:30|3009.93|3002.23|3009.65|3001.95|3010.03|3002.33|3009.65|3001.95|26
1647973420000|2022-03-22 18:23:40|3009.67|3001.97|3009.82|3002.12|3010.52|3002.82|3009.61|3001.91|21
1647973430000|2022-03-22 18:23:50|3009.83|3002.13|3010.05|3002.35|3010.47|3002.77|3009.56|3001.86|28
1647973440000|2022-03-22 18:24:00|3010.19|3002.49|3010.01|3002.31|3010.38|3002.68|3009.47|3001.77|33
1647973450000|2022-03-22 18:24:10|3009.45|3001.75|3009.22|3001.52|3009.93|3002.23|3008.95|3001.25|29
1647973460000|2022-03-22 18:24:20|3009.25|3001.55|3008.89|3001.19|3009.25|3001.55|3008.15|3000.45|38
1647973470000|2022-03-22 18:24:30|3008.61|3000.91|3008.78|3001.08|3008.78|3001.08|3008.12|3000.42|31
1647973480000|2022-03-22 18:24:40|3008.4|3000.7|3008.6|3000.9|3008.92|3001.22|3007.81|3000.11|34
1647973490000|2022-03-22 18:24:50|3008.52|3000.82|3007.94|3000.24|3008.52|3000.82|3007.41|2999.71|37
1647973500000|2022-03-22 18:25:00|3008.31|3000.61|3007.54|2999.84|3008.38|3000.68|3007.38|2999.68|22
1647973510000|2022-03-22 18:25:10|3007.41|2999.71|3007.19|2999.49|3007.66|2999.96|3006.54|2998.84|22
1647973520000|2022-03-22 18:25:20|3007.14|2999.44|3006.76|2999.06|3007.39|2999.69|3006.69|2998.99|24
1647973530000|2022-03-22 18:25:30|3006.73|2999.03|3006.85|2999.15|3006.99|2999.29|3006.68|2998.98|26
1647973540000|2022-03-22 18:25:40|3006.86|2999.16|3006.66|2998.96|3007.05|2999.35|3006.66|2998.96|24
1647973550000|2022-03-22 18:25:50|3006.72|2999.02|3006.73|2999.03|3007.15|2999.45|3006.65|2998.95|32
1647973560000|2022-03-22 18:26:00|3006.74|2999.04|3006.86|2999.16|3007.35|2999.65|3006.04|2998.34|31
1647973570000|2022-03-22 18:26:10|3006.91|2999.21|3004.9|2997.2|3006.94|2999.24|3004.9|2997.2|33
1647973580000|2022-03-22 18:26:20|3004.79|2997.09|3003.81|2996.11|3005.18|2997.48|3002.59|2994.89|35
1647973590000|2022-03-22 18:26:30|3003.79|2996.09|3005.05|2997.35|3005.05|2997.35|3003.47|2995.77|33
1647973600000|2022-03-22 18:26:40|3005.14|2997.44|3004.55|2996.85|3005.39|2997.69|3004.47|2996.77|34
1647973610000|2022-03-22 18:26:50|3004.88|2997.18|3003.07|2995.37|3005.1|2997.4|3002.59|2994.89|36
1647973620000|2022-03-22 18:27:00|3003.09|2995.39|3002.55|2994.85|3003.22|2995.52|3002.04|2994.34|32
1647973630000|2022-03-22 18:27:10|3002.25|2994.55|3001.86|2994.16|3002.25|2994.55|3000.87|2993.17|36
1647973640000|2022-03-22 18:27:20|3001.44|2993.74|3002.05|2994.35|3002.05|2994.35|3001.04|2993.34|34
1647973650000|2022-03-22 18:27:30|3002.1|2994.4|3001.99|2994.29|3002.21|2994.51|3001.47|2993.77|34
1647973660000|2022-03-22 18:27:40|3002.01|2994.31|3001.98|2994.28|3002.17|2994.47|3001.49|2993.79|30
1647973670000|2022-03-22 18:27:50|3002.01|2994.31|3000.72|2993.02|3002.1|2994.4|3000.16|2992.46|36
1647973680000|2022-03-22 18:28:00|3000.68|2992.98|3000.15|2992.45|3001|2993.3|3000.12|2992.42|34
1647973690000|2022-03-22 18:28:10|3000.21|2992.51|3000.79|2993.09|3001.52|2993.82|2999.33|2991.63|38
1647973700000|2022-03-22 18:28:20|3000.81|2993.11|3001.37|2993.67|3001.41|2993.71|3000.14|2992.44|29
1647973710000|2022-03-22 18:28:30|3001.41|2993.71|3001.38|2993.68|3001.63|2993.93|3001.14|2993.44|23
1647973720000|2022-03-22 18:28:40|3001.39|2993.69|3001.36|2993.66|3001.61|2993.91|3001.32|2993.62|31
1647973730000|2022-03-22 18:28:50|3001.37|2993.67|3001.19|2993.49|3001.71|2994.01|3001.19|2993.49|23
1647973740000|2022-03-22 18:29:00|3001.67|2993.97|3002.05|2994.35|3002.64|2994.94|3001.61|2993.91|32
1647973750000|2022-03-22 18:29:10|3002.37|2994.67|3001.6|2993.9|3002.53|2994.83|3001.47|2993.77|30
1647973760000|2022-03-22 18:29:20|3001.66|2993.96|3001.8|2994.1|3002.12|2994.42|3001.53|2993.83|27
1647973770000|2022-03-22 18:29:30|3001.81|2994.11|3001.4|2993.7|3001.83|2994.13|3001.04|2993.34|19
1647973780000|2022-03-22 18:29:40|3001.35|2993.65|3000.79|2993.09|3001.35|2993.65|3000.79|2993.09|18
1647973790000|2022-03-22 18:29:50|3000.8|2993.1|3001.01|2993.31|3001.51|2993.81|3000.79|2993.09|28
1647973800000|2022-03-22 18:30:00|3001.09|2993.39|3000.44|2992.74|3001.09|2993.39|3000.31|2992.61|27
1647973810000|2022-03-22 18:30:10|3000.25|2992.55|2999.04|2991.34|3000.25|2992.55|2998.99|2991.29|32
1647973820000|2022-03-22 18:30:20|2999.03|2991.33|2997.8|2990.1|2999.09|2991.39|2997.67|2989.97|35
1647973830000|2022-03-22 18:30:30|2997.77|2990.07|2997.64|2989.94|2997.77|2990.07|2997.17|2989.47|32
1647973840000|2022-03-22 18:30:40|2997.76|2990.06|2997.74|2990.04|2998.06|2990.36|2997.38|2989.68|31
1647973850000|2022-03-22 18:30:50|2997.48|2989.78|2997.28|2989.58|2997.98|2990.28|2997.06|2989.36|34
1647973860000|2022-03-22 18:31:00|2997.37|2989.67|2997.42|2989.72|2998.36|2990.66|2997.37|2989.67|30
1647973870000|2022-03-22 18:31:10|2997.4|2989.7|2997.42|2989.72|2997.85|2990.15|2997.16|2989.46|31
1647973880000|2022-03-22 18:31:20|2997.31|2989.61|2997.94|2990.24|2998.08|2990.38|2997.25|2989.55|29
1647973890000|2022-03-22 18:31:30|2997.97|2990.27|2996.75|2989.05|2998.13|2990.43|2996.36|2988.66|30
1647973900000|2022-03-22 18:31:40|2996.77|2989.07|2995.98|2988.28|2996.85|2989.15|2995.34|2987.64|33
1647973910000|2022-03-22 18:31:50|2996|2988.3|2996.9|2989.2|2996.91|2989.21|2995.88|2988.18|33
1647973920000|2022-03-22 18:32:00|2997.11|2989.41|2997.47|2989.77|2997.47|2989.77|2996.95|2989.25|32
1647973930000|2022-03-22 18:32:10|2997.39|2989.69|2997.24|2989.54|2997.67|2989.97|2996.83|2989.13|28
1647973940000|2022-03-22 18:32:20|2997.21|2989.51|2997|2989.3|2997.65|2989.95|2996.9|2989.2|30
1647973950000|2022-03-22 18:32:30|2996.91|2989.21|2996.99|2989.29|2997.15|2989.45|2996.81|2989.11|32
1647973960000|2022-03-22 18:32:40|2997.11|2989.41|2996.96|2989.26|2997.34|2989.64|2996.52|2988.82|31
1647973970000|2022-03-22 18:32:50|2996.84|2989.14|2996.89|2989.19|2997|2989.3|2996.28|2988.58|24
1647973980000|2022-03-22 18:33:00|2996.88|2989.18|2996.86|2989.16|2997.43|2989.73|2996.73|2989.03|32
1647973990000|2022-03-22 18:33:10|2996.87|2989.17|2997.6|2989.9|2997.68|2989.98|2996.87|2989.17|34
1647974000000|2022-03-22 18:33:20|2997.64|2989.94|2997.41|2989.71|2997.64|2989.94|2997.39|2989.69|23
1647974010000|2022-03-22 18:33:30|2997.32|2989.62|2996.26|2988.56|2997.33|2989.63|2996.1|2988.4|28
1647974020000|2022-03-22 18:33:40|2996.34|2988.64|2996.43|2988.73|2996.45|2988.75|2996.29|2988.59|26
1647974030000|2022-03-22 18:33:50|2996.52|2988.82|2996.39|2988.69|2996.72|2989.02|2996.18|2988.48|31
1647974040000|2022-03-22 18:34:00|2996.48|2988.78|2996.39|2988.69|2996.56|2988.86|2996.1|2988.4|27
1647974050000|2022-03-22 18:34:10|2996.42|2988.72|2996.6|2988.9|2996.6|2988.9|2996.41|2988.71|15
1647974060000|2022-03-22 18:34:20|2996.33|2988.63|2997.14|2989.44|2997.14|2989.44|2996.33|2988.63|9
1647974070000|2022-03-22 18:34:30|2997.51|2989.81|2997.87|2990.17|2997.92|2990.22|2997.41|2989.71|23
1647974080000|2022-03-22 18:34:40|2997.73|2990.03|2997.71|2990.01|2997.86|2990.16|2997.66|2989.96|26
1647974090000|2022-03-22 18:34:50|2997.79|2990.09|2997.97|2990.27|2997.98|2990.28|2997.69|2989.99|32
1647974100000|2022-03-22 18:35:00|2998.02|2990.32|2999.15|2991.45|2999.15|2991.45|2997.76|2990.06|22
1647974110000|2022-03-22 18:35:10|2999.24|2991.54|2999.89|2992.19|2999.89|2992.19|2999.05|2991.35|25
1647974120000|2022-03-22 18:35:20|2999.87|2992.17|3001.29|2993.59|3001.65|2993.95|2999.87|2992.17|30
1647974130000|2022-03-22 18:35:30|3001.28|2993.58|3001.2|2993.5|3001.3|2993.6|3000.93|2993.23|29
1647974140000|2022-03-22 18:35:40|3001.18|2993.48|3000.48|2992.78|3001.19|2993.49|3000.35|2992.65|36
1647974150000|2022-03-22 18:35:50|3000.34|2992.64|3000.3|2992.6|3000.45|2992.75|3000.1|2992.4|32
1647974160000|2022-03-22 18:36:00|3000.33|2992.63|3000.21|2992.51|3000.66|2992.96|3000.21|2992.51|29
1647974170000|2022-03-22 18:36:10|3000.12|2992.42|2999.97|2992.27|3000.25|2992.55|2999.95|2992.25|19
1647974180000|2022-03-22 18:36:20|2999.98|2992.28|3000.71|2993.01|3000.72|2993.02|2999.94|2992.24|15
1647974190000|2022-03-22 18:36:30|3000.45|2992.75|3000.67|2992.97|3000.7|2993|3000.4|2992.7|19
1647974200000|2022-03-22 18:36:40|3000.61|2992.91|3001.04|2993.34|3001.04|2993.34|3000.55|2992.85|20
1647974210000|2022-03-22 18:36:50|3001.03|2993.33|2999.87|2992.17|3001.06|2993.36|2999.87|2992.17|29
1647974220000|2022-03-22 18:37:00|2999.88|2992.18|2999.34|2991.64|2999.88|2992.18|2999.28|2991.58|32
1647974230000|2022-03-22 18:37:10|2999.3|2991.6|2998.58|2990.88|2999.36|2991.66|2998.52|2990.82|26
1647974240000|2022-03-22 18:37:20|2998.64|2990.94|2998.84|2991.14|2998.86|2991.16|2998.33|2990.63|25
1647974250000|2022-03-22 18:37:30|2998.85|2991.15|2998.32|2990.62|2999.3|2991.6|2998.03|2990.33|34
1647974260000|2022-03-22 18:37:40|2998.42|2990.72|2999.12|2991.42|2999.33|2991.63|2998.4|2990.7|31
1647974270000|2022-03-22 18:37:50|2999.21|2991.51|2998.82|2991.12|3000.12|2992.42|2998.55|2990.85|35
1647974280000|2022-03-22 18:38:00|2998.61|2990.91|2998.87|2991.17|2999.48|2991.78|2998.54|2990.84|23
1647974290000|2022-03-22 18:38:10|2999.04|2991.34|2998.97|2991.27|2999.13|2991.43|2998.81|2991.11|29
1647974300000|2022-03-22 18:38:20|2998.9|2991.2|2998.81|2991.11|2999.03|2991.33|2998.81|2991.11|17
1647974310000|2022-03-22 18:38:30|2998.86|2991.16|2998.36|2990.66|2999.27|2991.57|2998.21|2990.51|23
1647974320000|2022-03-22 18:38:40|2998.42|2990.72|2998.39|2990.69|2998.64|2990.94|2998.27|2990.57|23
1647974330000|2022-03-22 18:38:50|2998.41|2990.71|2997.85|2990.15|2998.93|2991.23|2997.75|2990.05|31
1647974340000|2022-03-22 18:39:00|2998.36|2990.66|2999.02|2991.32|2999.02|2991.32|2997.85|2990.15|19
1647974350000|2022-03-22 18:39:10|2998.94|2991.24|2998.74|2991.04|2998.94|2991.24|2998.47|2990.77|23
1647974360000|2022-03-22 18:39:20|2998.93|2991.23|2998.32|2990.62|2999.02|2991.32|2998.32|2990.62|21
1647974370000|2022-03-22 18:39:30|2998.4|2990.7|2997.86|2990.16|2998.4|2990.7|2997.77|2990.07|27
1647974380000|2022-03-22 18:39:40|2997.93|2990.23|2997.2|2989.5|2997.93|2990.23|2996.49|2988.79|37
1647974390000|2022-03-22 18:39:50|2997.21|2989.51|2997.64|2989.94|2997.74|2990.04|2996.85|2989.15|29
1647974400000|2022-03-22 18:40:00|2997.63|2989.93|2996.27|2988.57|2997.63|2989.93|2996.15|2988.45|35
1647974410000|2022-03-22 18:40:10|2996.25|2988.55|2997.32|2989.62|2997.32|2989.62|2995.81|2988.11|39
1647974420000|2022-03-22 18:40:20|2997.31|2989.61|2996.63|2988.93|2997.43|2989.73|2996.2|2988.5|32
1647974430000|2022-03-22 18:40:30|2996.64|2988.94|2995.76|2988.06|2996.64|2988.94|2995.49|2987.79|33
1647974440000|2022-03-22 18:40:40|2995.77|2988.07|2996.21|2988.51|2996.42|2988.72|2995.75|2988.05|35
1647974450000|2022-03-22 18:40:50|2996.12|2988.42|2996.46|2988.76|2996.46|2988.76|2996.08|2988.38|25
1647974460000|2022-03-22 18:41:00|2996.74|2989.04|2996.01|2988.31|2996.76|2989.06|2995.83|2988.13|20
1647974470000|2022-03-22 18:41:10|2996.05|2988.35|2996.3|2988.6|2996.3|2988.6|2995.69|2987.99|30
1647974480000|2022-03-22 18:41:20|2996.25|2988.55|2996.58|2988.88|2996.71|2989.01|2996.1|2988.4|28
1647974490000|2022-03-22 18:41:30|2996.46|2988.76|2996.53|2988.83|2996.71|2989.01|2996.03|2988.33|27
1647974500000|2022-03-22 18:41:40|2996.52|2988.82|2996.86|2989.16|2997.27|2989.57|2996.45|2988.75|33
1647974510000|2022-03-22 18:41:50|2996.85|2989.15|2996.86|2989.16|2997.3|2989.6|2996.57|2988.87|27
1647974520000|2022-03-22 18:42:00|2996.87|2989.17|2997.53|2989.83|2997.82|2990.12|2996.76|2989.06|14
1647974530000|2022-03-22 18:42:10|2997.9|2990.2|2998.02|2990.32|2998.26|2990.56|2997.07|2989.37|29
1647974540000|2022-03-22 18:42:20|2997.87|2990.17|2999.51|2991.81|2999.78|2992.08|2997.79|2990.09|35
1647974550000|2022-03-22 18:42:30|2999.73|2992.03|2998.88|2991.18|2999.9|2992.2|2998.66|2990.96|25
1647974560000|2022-03-22 18:42:40|2998.92|2991.22|2998.66|2990.96|2999.29|2991.59|2998.64|2990.94|27
1647974570000|2022-03-22 18:42:50|2998.63|2990.93|2998.57|2990.87|2998.94|2991.24|2998.32|2990.62|24
1647974580000|2022-03-22 18:43:00|2998.2|2990.5|2999.83|2992.13|3000.73|2993.03|2998.2|2990.5|32
1647974590000|2022-03-22 18:43:10|2999.48|2991.78|3000.02|2992.32|3000.86|2993.16|2999.48|2991.78|26
1647974600000|2022-03-22 18:43:20|2999.8|2992.1|2999.8|2992.1|3000.9|2993.2|2999.48|2991.78|29
1647974610000|2022-03-22 18:43:30|2999.81|2992.11|3000.19|2992.49|3000.26|2992.56|2999.28|2991.58|29
1647974620000|2022-03-22 18:43:40|3000.21|2992.51|2999.76|2992.06|3000.3|2992.6|2999.4|2991.7|23
1647974630000|2022-03-22 18:43:50|2999.75|2992.05|3000.35|2992.65|3000.59|2992.89|2999.31|2991.61|32
1647974640000|2022-03-22 18:44:00|3000.38|2992.68|3000.02|2992.32|3000.49|2992.79|2999.92|2992.22|29
1647974650000|2022-03-22 18:44:10|3000.04|2992.34|2999.22|2991.52|3000.05|2992.35|2998.86|2991.16|28
1647974660000|2022-03-22 18:44:20|2999.21|2991.51|2999.47|2991.77|2999.61|2991.91|2998.4|2990.7|31
1647974670000|2022-03-22 18:44:30|2999.46|2991.76|2999.4|2991.7|2999.89|2992.19|2999.17|2991.47|26
1647974680000|2022-03-22 18:44:40|2999.85|2992.15|2999.26|2991.56|2999.85|2992.15|2999.03|2991.33|33
1647974690000|2022-03-22 18:44:50|2999.44|2991.74|2999.67|2991.97|2999.96|2992.26|2999.15|2991.45|19
1647974700000|2022-03-22 18:45:00|2999.69|2991.99|2998.94|2991.24|2999.85|2992.15|2998.84|2991.14|33
1647974710000|2022-03-22 18:45:10|2998.95|2991.25|2997.84|2990.14|2999.07|2991.37|2997.47|2989.77|35
1647974720000|2022-03-22 18:45:20|2997.66|2989.96|2997.82|2990.12|2998.16|2990.46|2996.88|2989.18|30
1647974730000|2022-03-22 18:45:30|2997.51|2989.81|2997.32|2989.62|2998.03|2990.33|2997.19|2989.49|27
1647974740000|2022-03-22 18:45:40|2997.59|2989.89|2999.36|2991.66|2999.36|2991.66|2997.59|2989.89|35
1647974750000|2022-03-22 18:45:50|2999.37|2991.67|2999.02|2991.32|2999.53|2991.83|2998.43|2990.73|18
1647974760000|2022-03-22 18:46:00|2999.07|2991.37|2998.14|2990.44|2999.62|2991.92|2998.14|2990.44|35
1647974770000|2022-03-22 18:46:10|2998.18|2990.48|2998.3|2990.6|2998.32|2990.62|2998.14|2990.44|11
1647974780000|2022-03-22 18:46:20|2998.29|2990.59|2998.06|2990.36|2998.29|2990.59|2997.94|2990.24|30
1647974790000|2022-03-22 18:46:30|2998.07|2990.37|2997.5|2989.8|2998.07|2990.37|2997.5|2989.8|17
1647974800000|2022-03-22 18:46:40|2997.49|2989.79|2997.39|2989.69|2997.49|2989.79|2997.26|2989.56|32
1647974810000|2022-03-22 18:46:50|2997.45|2989.75|2997.37|2989.67|2997.73|2990.03|2997.34|2989.64|12
1647974820000|2022-03-22 18:47:00|2997.39|2989.69|2998.01|2990.31|2998.55|2990.85|2997.35|2989.65|26
1647974830000|2022-03-22 18:47:10|2998.04|2990.34|2998.12|2990.42|2998.13|2990.43|2997.6|2989.9|18
1647974840000|2022-03-22 18:47:20|2998.1|2990.4|2998.1|2990.4|2998.14|2990.44|2997.66|2989.96|20
1647974850000|2022-03-22 18:47:30|2998.09|2990.39|2997.9|2990.2|2998.22|2990.52|2997.57|2989.87|26
1647974860000|2022-03-22 18:47:40|2997.57|2989.87|2998.06|2990.36|2998.06|2990.36|2997.57|2989.87|15
1647974870000|2022-03-22 18:47:50|2998.04|2990.34|2998.53|2990.83|2998.53|2990.83|2998.04|2990.34|8
1647974880000|2022-03-22 18:48:00|2998.29|2990.59|2998.55|2990.85|2998.58|2990.88|2998.29|2990.59|11
1647974890000|2022-03-22 18:48:10|2998.54|2990.84|2998.53|2990.83|2998.6|2990.9|2998.29|2990.59|19
1647974900000|2022-03-22 18:48:20|2998.66|2990.96|2999.81|2992.11|3000.37|2992.67|2998.53|2990.83|31
1647974910000|2022-03-22 18:48:30|3000.62|2992.92|2999.4|2991.7|3000.81|2993.11|2999.4|2991.7|33
1647974920000|2022-03-22 18:48:40|2999.42|2991.72|2999.51|2991.81|3000.42|2992.72|2998.62|2990.92|35
1647974930000|2022-03-22 18:48:50|2999.53|2991.83|2998.79|2991.09|2999.56|2991.86|2998.03|2990.33|31
1647974940000|2022-03-22 18:49:00|2999.06|2991.36|2998.82|2991.12|2999.22|2991.52|2998.79|2991.09|35
1647974950000|2022-03-22 18:49:10|2998.81|2991.11|2999.11|2991.41|2999.27|2991.57|2998.81|2991.11|19
1647974960000|2022-03-22 18:49:20|2999.13|2991.43|2998.77|2991.07|2999.48|2991.78|2998.76|2991.06|25
1647974970000|2022-03-22 18:49:30|2998.78|2991.08|2999.54|2991.84|2999.68|2991.98|2998.34|2990.64|22
1647974980000|2022-03-22 18:49:40|2999.52|2991.82|3000.65|2992.95|3000.65|2992.95|2999.07|2991.37|28
1647974990000|2022-03-22 18:49:50|2999.59|2991.89|3001.09|2993.39|3001.09|2993.39|2999.47|2991.77|24
1647975000000|2022-03-22 18:50:00|2999.9|2992.2|3000.86|2993.16|3001.27|2993.57|2999.85|2992.15|31
1647975010000|2022-03-22 18:50:10|3000.74|2993.04|3000.2|2992.5|3001.09|2993.39|2999.1|2991.4|27
1647975020000|2022-03-22 18:50:20|3000.11|2992.41|3000.94|2993.24|3001.34|2993.64|2999.99|2992.29|31
1647975030000|2022-03-22 18:50:30|3000.99|2993.29|2999.86|2992.16|3000.99|2993.29|2999.64|2991.94|26
1647975040000|2022-03-22 18:50:40|3000.11|2992.41|3000.7|2993|3000.73|2993.03|2999.64|2991.94|20
1647975050000|2022-03-22 18:50:50|3000.71|2993.01|2999.98|2992.28|3000.71|2993.01|2999.75|2992.05|26
1647975060000|2022-03-22 18:51:00|3000.08|2992.38|3000.02|2992.32|3000.33|2992.63|2999.81|2992.11|27
1647975070000|2022-03-22 18:51:10|3000.03|2992.33|2999.77|2992.07|3000.05|2992.35|2999.58|2991.88|29
1647975080000|2022-03-22 18:51:20|2999.82|2992.12|2999.85|2992.15|3000.34|2992.64|2999.78|2992.08|26
1647975090000|2022-03-22 18:51:30|2999.88|2992.18|2999.81|2992.11|2999.95|2992.25|2999.51|2991.81|19
1647975100000|2022-03-22 18:51:40|2999.82|2992.12|3000.16|2992.46|3000.16|2992.46|2999.82|2992.12|9
1647975110000|2022-03-22 18:51:50|3000.19|2992.49|3000.55|2992.85|3000.57|2992.87|3000.16|2992.46|30
1647975120000|2022-03-22 18:52:00|3000.53|2992.83|3001.63|2993.93|3001.63|2993.93|3000.3|2992.6|22
1647975130000|2022-03-22 18:52:10|3001.58|2993.88|3001.44|2993.74|3001.59|2993.89|3000.65|2992.95|29
1647975140000|2022-03-22 18:52:20|3001.47|2993.77|3001.35|2993.65|3001.55|2993.85|3000.65|2992.95|30
1647975150000|2022-03-22 18:52:30|3001.32|2993.62|3002.09|2994.39|3002.09|2994.39|3000.54|2992.84|29
1647975160000|2022-03-22 18:52:40|3002.19|2994.49|3003.21|2995.51|3003.21|2995.51|3001.51|2993.81|31
1647975170000|2022-03-22 18:52:50|3003.11|2995.41|3003.13|2995.43|3004.26|2996.56|3002.5|2994.8|37
1647975180000|2022-03-22 18:53:00|3003.15|2995.45|3002.52|2994.82|3003.32|2995.62|3002.4|2994.7|33
1647975190000|2022-03-22 18:53:10|3002.55|2994.85|3002.67|2994.97|3003.29|2995.59|3002.32|2994.62|24
1647975200000|2022-03-22 18:53:20|3002.65|2994.95|3002.87|2995.17|3003.71|2996.01|3002.53|2994.83|27
1647975210000|2022-03-22 18:53:30|3002.9|2995.2|3003|2995.3|3003.42|2995.72|3002.78|2995.08|19
1647975220000|2022-03-22 18:53:40|3002.78|2995.08|3002.76|2995.06|3003.3|2995.6|3002.53|2994.83|25
1647975230000|2022-03-22 18:53:50|3002.77|2995.07|3003.64|2995.94|3004.43|2996.73|3002.53|2994.83|35
1647975240000|2022-03-22 18:54:00|3004.11|2996.41|3003.03|2995.33|3004.46|2996.76|3002.65|2994.95|33
1647975250000|2022-03-22 18:54:10|3002.95|2995.25|3002.22|2994.52|3003.08|2995.38|3001.63|2993.93|35
1647975260000|2022-03-22 18:54:20|3003.08|2995.38|3003.17|2995.47|3003.52|2995.82|3002.26|2994.56|30
1647975270000|2022-03-22 18:54:30|3003.41|2995.71|3002.78|2995.08|3003.41|2995.71|3001.78|2994.08|30
1647975280000|2022-03-22 18:54:40|3002.64|2994.94|3001.8|2994.1|3002.76|2995.06|3001.67|2993.97|33
1647975290000|2022-03-22 18:54:50|3001.83|2994.13|3001.69|2993.99|3002.85|2995.15|3001.66|2993.96|31
1647975300000|2022-03-22 18:55:00|3002.68|2994.98|3001.68|2993.98|3002.68|2994.98|3001.45|2993.75|27
1647975310000|2022-03-22 18:55:10|3001.67|2993.97|3001.9|2994.2|3001.92|2994.22|3001.43|2993.73|24
1647975320000|2022-03-22 18:55:20|3001.91|2994.21|3001.73|2994.03|3001.98|2994.28|3001.63|2993.93|16
1647975330000|2022-03-22 18:55:30|3001.47|2993.77|3001.77|2994.07|3001.91|2994.21|3001.47|2993.77|19
1647975340000|2022-03-22 18:55:40|3001.86|2994.16|3001.58|2993.88|3002.05|2994.35|3001.58|2993.88|22
1647975350000|2022-03-22 18:55:50|3001.83|2994.13|3002.32|2994.62|3002.32|2994.62|3001.79|2994.09|19
1647975360000|2022-03-22 18:56:00|3002.33|2994.63|3003.87|2996.17|3004.5|2996.8|3002.33|2994.63|29
1647975370000|2022-03-22 18:56:10|3003.91|2996.21|3003.88|2996.18|3004.26|2996.56|3003.69|2995.99|30
1647975380000|2022-03-22 18:56:20|3004.22|2996.52|3003.42|2995.72|3004.22|2996.52|3003.4|2995.7|32
1647975390000|2022-03-22 18:56:30|3003.41|2995.71|3005.15|2997.45|3005.39|2997.69|3003.21|2995.51|32
1647975400000|2022-03-22 18:56:40|3004.85|2997.15|3005.25|2997.55|3005.37|2997.67|3004.52|2996.82|33
1647975410000|2022-03-22 18:56:50|3004.9|2997.2|3005.07|2997.37|3005.27|2997.57|3004.36|2996.66|29
1647975420000|2022-03-22 18:57:00|3005.17|2997.47|3006.65|2998.95|3006.87|2999.17|3004.79|2997.09|34
1647975430000|2022-03-22 18:57:10|3006.68|2998.98|3006.9|2999.2|3007.51|2999.81|3006.25|2998.55|37
1647975440000|2022-03-22 18:57:20|3006.77|2999.07|3007.15|2999.45|3007.35|2999.65|3006.51|2998.81|32
1647975450000|2022-03-22 18:57:30|3006.76|2999.06|3006.02|2998.32|3007.59|2999.89|3005.9|2998.2|36
1647975460000|2022-03-22 18:57:40|3006.92|2999.22|3007.08|2999.38|3007.68|2999.98|3006.39|2998.69|30
1647975470000|2022-03-22 18:57:50|3007.1|2999.4|3006.7|2999|3007.86|3000.16|3006.25|2998.55|35
1647975480000|2022-03-22 18:58:00|3007.2|2999.5|3007.12|2999.42|3007.23|2999.53|3006.33|2998.63|33
1647975490000|2022-03-22 18:58:10|3007.11|2999.41|3006.63|2998.93|3007.32|2999.62|3006.48|2998.78|27
1647975500000|2022-03-22 18:58:20|3007.18|2999.48|3006.8|2999.1|3007.24|2999.54|3006.34|2998.64|34
1647975510000|2022-03-22 18:58:30|3007.01|2999.31|3006.34|2998.64|3007.04|2999.34|3006.29|2998.59|30
1647975520000|2022-03-22 18:58:40|3006.29|2998.59|3006.61|2998.91|3006.98|2999.28|3006.16|2998.46|24
1647975530000|2022-03-22 18:58:50|3006.2|2998.5|3007.15|2999.45|3007.15|2999.45|3005.87|2998.17|20
1647975540000|2022-03-22 18:59:00|3007.26|2999.56|3006.71|2999.01|3007.26|2999.56|3006.66|2998.96|20
1647975550000|2022-03-22 18:59:10|3006.78|2999.08|3006.91|2999.21|3006.96|2999.26|3006.77|2999.07|25
1647975560000|2022-03-22 18:59:20|3006.92|2999.22|3006.61|2998.91|3006.96|2999.26|3006.6|2998.9|21
1647975570000|2022-03-22 18:59:30|3006.6|2998.9|3006.65|2998.95|3006.78|2999.08|3006.43|2998.73|14
1647975580000|2022-03-22 18:59:40|3006.66|2998.96|3006.9|2999.2|3007.24|2999.54|3006.62|2998.92|20
1647975590000|2022-03-22 18:59:50|3006.83|2999.13|3005.61|2997.91|3006.86|2999.16|3005.61|2997.91|26
1647975600000|2022-03-22 19:00:00|3005.74|2998.04|3005.72|2998.02|3005.74|2998.04|3004.15|2996.45|36
1647975610000|2022-03-22 19:00:10|3005.7|2998|3006.66|2998.96|3006.66|2998.96|3004.74|2997.04|30
1647975620000|2022-03-22 19:00:20|3006.7|2999|3007.61|2999.91|3007.66|2999.96|3006.45|2998.75|32
1647975630000|2022-03-22 19:00:30|3007.5|2999.8|3006.46|2998.76|3007.56|2999.86|3006.3|2998.6|30
1647975640000|2022-03-22 19:00:40|3006.47|2998.77|3006.49|2998.79|3007.01|2999.31|3006.23|2998.53|35
1647975650000|2022-03-22 19:00:50|3006.5|2998.8|3006.39|2998.69|3006.58|2998.88|3006.37|2998.67|24
1647975660000|2022-03-22 19:01:00|3006.36|2998.66|3006.23|2998.53|3006.41|2998.71|3006.03|2998.33|20
1647975670000|2022-03-22 19:01:10|3006.26|2998.56|3006.25|2998.55|3006.4|2998.7|3006.02|2998.32|24
1647975680000|2022-03-22 19:01:20|3006.57|2998.87|3006.45|2998.75|3007.29|2999.59|3006.39|2998.69|32
1647975690000|2022-03-22 19:01:30|3006.44|2998.74|3006.39|2998.69|3007|2999.3|3006.38|2998.68|27
1647975700000|2022-03-22 19:01:40|3006.27|2998.57|3006.25|2998.55|3006.76|2999.06|3006.25|2998.55|15
1647975710000|2022-03-22 19:01:50|3006.31|2998.61|3007.18|2999.48|3007.2|2999.5|3006.31|2998.61|28
1647975720000|2022-03-22 19:02:00|3007.22|2999.52|3006.46|2998.76|3007.24|2999.54|3006.39|2998.69|36
1647975730000|2022-03-22 19:02:10|3006.49|2998.79|3006.45|2998.75|3006.96|2999.26|3006.36|2998.66|28
1647975740000|2022-03-22 19:02:20|3006.46|2998.76|3006.64|2998.94|3007.27|2999.57|3006.33|2998.63|24
1647975750000|2022-03-22 19:02:30|3007.18|2999.48|3006.64|2998.94|3007.41|2999.71|3006.52|2998.82|24
1647975760000|2022-03-22 19:02:40|3006.66|2998.96|3006.82|2999.12|3006.82|2999.12|3006.66|2998.96|3
1647975770000|2022-03-22 19:02:50|3006.85|2999.15|3008.55|3000.85|3008.58|3000.88|3006.85|2999.15|14
1647975780000|2022-03-22 19:03:00|3008.62|3000.92|3009.21|3001.51|3009.9|3002.2|3008.53|3000.83|29
1647975790000|2022-03-22 19:03:10|3009.32|3001.62|3009.5|3001.8|3009.5|3001.8|3009.05|3001.35|28
1647975800000|2022-03-22 19:03:20|3009.51|3001.81|3009.86|3002.16|3009.88|3002.18|3009.3|3001.6|21
1647975810000|2022-03-22 19:03:30|3009.69|3001.99|3009.53|3001.83|3009.93|3002.23|3009.42|3001.72|23
1647975820000|2022-03-22 19:03:40|3010.56|3002.86|3010.29|3002.59|3010.56|3002.86|3010.19|3002.49|22
1647975830000|2022-03-22 19:03:50|3010.2|3002.5|3009.99|3002.29|3010.48|3002.78|3008.79|3001.09|34
1647975840000|2022-03-22 19:04:00|3010.45|3002.75|3011.6|3003.9|3011.6|3003.9|3009.78|3002.08|36
1647975850000|2022-03-22 19:04:10|3011.56|3003.86|3010.47|3002.77|3011.56|3003.86|3010.46|3002.76|33
1647975860000|2022-03-22 19:04:20|3010.55|3002.85|3010.34|3002.64|3011.26|3003.56|3010.03|3002.33|38
1647975870000|2022-03-22 19:04:30|3010.35|3002.65|3010.44|3002.74|3010.57|3002.87|3009.71|3002.01|15
1647975880000|2022-03-22 19:04:40|3010.49|3002.79|3010.74|3003.04|3011.19|3003.49|3010.49|3002.79|30
1647975890000|2022-03-22 19:04:50|3010.79|3003.09|3010.77|3003.07|3011.11|3003.41|3010.66|3002.96|27
1647975900000|2022-03-22 19:05:00|3010.65|3002.95|3010.62|3002.92|3013.11|3005.41|3010.21|3002.51|32
1647975910000|2022-03-22 19:05:10|3010.64|3002.94|3010.16|3002.46|3011.19|3003.49|3009.55|3001.85|38
1647975920000|2022-03-22 19:05:20|3010.23|3002.53|3009.57|3001.87|3010.92|3003.22|3009.56|3001.86|39
1647975930000|2022-03-22 19:05:30|3009.62|3001.92|3009.08|3001.38|3009.62|3001.92|3008.3|3000.6|36
1647975940000|2022-03-22 19:05:40|3008.97|3001.27|3011.56|3003.86|3011.8|3004.1|3008.97|3001.27|35
1647975950000|2022-03-22 19:05:50|3011.55|3003.85|3011.15|3003.45|3011.83|3004.13|3010.69|3002.99|29
1647975960000|2022-03-22 19:06:00|3011.26|3003.56|3010.4|3002.7|3011.78|3004.08|3010.4|3002.7|37
1647975970000|2022-03-22 19:06:10|3010.5|3002.8|3011.24|3003.54|3012.24|3004.54|3010.41|3002.71|32
1647975980000|2022-03-22 19:06:20|3011.87|3004.17|3011.49|3003.79|3012.23|3004.53|3011.26|3003.56|27
1647975990000|2022-03-22 19:06:30|3011.59|3003.89|3012.47|3004.77|3012.6|3004.9|3011.51|3003.81|29
1647976000000|2022-03-22 19:06:40|3012.46|3004.76|3012.68|3004.98|3012.69|3004.99|3012.08|3004.38|21
1647976010000|2022-03-22 19:06:50|3012.35|3004.65|3012.45|3004.75|3012.53|3004.83|3012.2|3004.5|18
1647976020000|2022-03-22 19:07:00|3012.48|3004.78|3013.16|3005.46|3013.63|3005.93|3012.45|3004.75|20
1647976030000|2022-03-22 19:07:10|3013.13|3005.43|3012.63|3004.93|3013.27|3005.57|3012.53|3004.83|24
1647976040000|2022-03-22 19:07:20|3012.67|3004.97|3013.68|3005.98|3013.84|3006.14|3012.11|3004.41|33
1647976050000|2022-03-22 19:07:30|3013.67|3005.97|3014.35|3006.65|3014.4|3006.7|3012.9|3005.2|29
1647976060000|2022-03-22 19:07:40|3014.31|3006.61|3014.11|3006.41|3014.51|3006.81|3013.03|3005.33|34
1647976070000|2022-03-22 19:07:50|3013.63|3005.93|3013.79|3006.09|3014.38|3006.68|3013.24|3005.54|22
1647976080000|2022-03-22 19:08:00|3013.48|3005.78|3013.27|3005.57|3014.17|3006.47|3013.27|3005.57|12
1647976090000|2022-03-22 19:08:10|3013.55|3005.85|3013.75|3006.05|3014.14|3006.44|3013.27|3005.57|16
1647976100000|2022-03-22 19:08:20|3014.14|3006.44|3014.39|3006.69|3014.67|3006.97|3013.4|3005.7|23
1647976110000|2022-03-22 19:08:30|3013.86|3006.16|3014.96|3007.26|3016.04|3008.34|3013.85|3006.15|32
1647976120000|2022-03-22 19:08:40|3014.77|3007.07|3015.24|3007.54|3015.53|3007.83|3013.46|3005.76|27
1647976130000|2022-03-22 19:08:50|3014.99|3007.29|3014.47|3006.77|3015.45|3007.75|3014.1|3006.4|27
1647976140000|2022-03-22 19:09:00|3015.41|3007.71|3014.18|3006.48|3015.49|3007.79|3014.14|3006.44|17
1647976150000|2022-03-22 19:09:10|3014.49|3006.79|3014.49|3006.79|3015.82|3008.12|3014.47|3006.77|26
1647976160000|2022-03-22 19:09:20|3014.44|3006.74|3014.1|3006.4|3014.44|3006.74|3014.1|3006.4|3
1647976170000|2022-03-22 19:09:30|3014.01|3006.31|3013.43|3005.73|3014.29|3006.59|3013.25|3005.55|12
1647976180000|2022-03-22 19:09:40|3013.51|3005.81|3013.42|3005.72|3013.85|3006.15|3013.42|3005.72|17
1647976190000|2022-03-22 19:09:50|3013.57|3005.87|3013.48|3005.78|3013.89|3006.19|3013.44|3005.74|19
1647976200000|2022-03-22 19:10:00|3013.42|3005.72|3013.6|3005.9|3013.67|3005.97|3013.38|3005.68|27
1647976210000|2022-03-22 19:10:10|3013.61|3005.91|3013.31|3005.61|3014.43|3006.73|3013.05|3005.35|25
1647976220000|2022-03-22 19:10:20|3013.32|3005.62|3013.32|3005.62|3014.61|3006.91|3013.32|3005.62|10
1647976230000|2022-03-22 19:10:30|3013.21|3005.51|3012.58|3004.88|3013.34|3005.64|3012.58|3004.88|11
1647976240000|2022-03-22 19:10:40|3012.55|3004.85|3012.58|3004.88|3012.58|3004.88|3012.37|3004.67|7
1647976250000|2022-03-22 19:10:50|3012.57|3004.87|3012.95|3005.25|3013.46|3005.76|3012.57|3004.87|18
1647976260000|2022-03-22 19:11:00|3013.14|3005.44|3012.88|3005.18|3013.46|3005.76|3012.69|3004.99|14
1647976270000|2022-03-22 19:11:10|3012.86|3005.16|3013.03|3005.33|3013.07|3005.37|3012.71|3005.01|10
1647976280000|2022-03-22 19:11:20|3013.04|3005.34|3015.23|3007.53|3015.23|3007.53|3012.95|3005.25|19
1647976290000|2022-03-22 19:11:30|3015.9|3008.2|3016.28|3008.58|3017.43|3009.73|3015.2|3007.5|30
1647976300000|2022-03-22 19:11:40|3016.27|3008.57|3016.35|3008.65|3017|3009.3|3015.37|3007.67|27
1647976310000|2022-03-22 19:11:50|3015.37|3007.67|3015.04|3007.34|3016.67|3008.97|3014.9|3007.2|28
1647976320000|2022-03-22 19:12:00|3016.1|3008.4|3015.74|3008.04|3016.82|3009.12|3014.91|3007.21|35
1647976330000|2022-03-22 19:12:10|3015.65|3007.95|3016.06|3008.36|3017.37|3009.67|3015.64|3007.94|32
1647976340000|2022-03-22 19:12:20|3017.04|3009.34|3016.06|3008.36|3017.51|3009.81|3015.02|3007.32|20
1647976350000|2022-03-22 19:12:30|3017.09|3009.39|3016.23|3008.53|3017.24|3009.54|3015.35|3007.65|21
1647976360000|2022-03-22 19:12:40|3016.19|3008.49|3016.2|3008.5|3017.24|3009.54|3015.48|3007.78|25
1647976370000|2022-03-22 19:12:50|3016.18|3008.48|3015.99|3008.29|3017.52|3009.82|3015.48|3007.78|28
1647976380000|2022-03-22 19:13:00|3017.02|3009.32|3015.5|3007.8|3017.05|3009.35|3015.5|3007.8|12
1647976390000|2022-03-22 19:13:10|3015.44|3007.74|3015.5|3007.8|3016.82|3009.12|3015.44|3007.74|20
1647976400000|2022-03-22 19:13:20|3016.01|3008.31|3015.97|3008.27|3016.84|3009.14|3015.5|3007.8|12
1647976410000|2022-03-22 19:13:30|3017.18|3009.48|3016.33|3008.63|3017.49|3009.79|3014.89|3007.19|34
1647976420000|2022-03-22 19:13:40|3017.05|3009.35|3017.2|3009.5|3017.2|3009.5|3015.83|3008.13|24
1647976430000|2022-03-22 19:13:50|3017.21|3009.51|3016.18|3008.48|3017.32|3009.62|3016.07|3008.37|31
1647976440000|2022-03-22 19:14:00|3016.15|3008.45|3015.81|3008.11|3016.19|3008.49|3015.8|3008.1|18
1647976450000|2022-03-22 19:14:10|3015.88|3008.18|3015.88|3008.18|3015.96|3008.26|3015.86|3008.16|10
1647976460000|2022-03-22 19:14:20|3015.89|3008.19|3015.62|3007.92|3015.95|3008.25|3015.51|3007.81|21
1647976470000|2022-03-22 19:14:30|3015.68|3007.98|3015.83|3008.13|3015.83|3008.13|3015.68|3007.98|4
1647976480000|2022-03-22 19:14:40|3015.91|3008.21|3015.88|3008.18|3015.93|3008.23|3015.78|3008.08|21
1647976490000|2022-03-22 19:14:50|3015.91|3008.21|3016.68|3008.98|3016.8|3009.1|3015.64|3007.94|21
1647976500000|2022-03-22 19:15:00|3016.4|3008.7|3015.4|3007.7|3017.04|3009.34|3015.4|3007.7|31
1647976510000|2022-03-22 19:15:10|3015.39|3007.69|3015.76|3008.06|3017.09|3009.39|3015.34|3007.64|21
1647976520000|2022-03-22 19:15:20|3015.71|3008.01|3016.82|3009.12|3016.95|3009.25|3015.65|3007.95|31
1647976530000|2022-03-22 19:15:30|3016.54|3008.84|3017.35|3009.65|3017.6|3009.9|3015.77|3008.07|32
1647976540000|2022-03-22 19:15:40|3017.12|3009.42|3016.11|3008.41|3017.51|3009.81|3015.26|3007.56|35
1647976550000|2022-03-22 19:15:50|3015.74|3008.04|3016.18|3008.48|3016.93|3009.23|3015.74|3008.04|27
1647976560000|2022-03-22 19:16:00|3016.2|3008.5|3018.07|3010.37|3018.26|3010.56|3015.2|3007.5|31
1647976570000|2022-03-22 19:16:10|3018.02|3010.32|3016.33|3008.63|3018.72|3011.02|3015.7|3008|32
1647976580000|2022-03-22 19:16:20|3017.64|3009.94|3016.28|3008.58|3017.68|3009.98|3016.23|3008.53|17
1647976590000|2022-03-22 19:16:30|3016.29|3008.59|3015.95|3008.25|3017.51|3009.81|3015.89|3008.19|20
1647976600000|2022-03-22 19:16:40|3015.96|3008.26|3016.17|3008.47|3017.6|3009.9|3015.95|3008.25|23
1647976610000|2022-03-22 19:16:50|3016.14|3008.44|3016.42|3008.72|3017.67|3009.97|3016.08|3008.38|23
1647976620000|2022-03-22 19:17:00|3017.74|3010.04|3016.42|3008.72|3017.77|3010.07|3015.65|3007.95|22
1647976630000|2022-03-22 19:17:10|3015.65|3007.95|3016.48|3008.78|3017.87|3010.17|3015.65|3007.95|20
1647976640000|2022-03-22 19:17:20|3017.87|3010.17|3016.29|3008.59|3017.92|3010.22|3016.29|3008.59|18
1647976650000|2022-03-22 19:17:30|3016.4|3008.7|3017.64|3009.94|3017.64|3009.94|3016.22|3008.52|24
1647976660000|2022-03-22 19:17:40|3017.65|3009.95|3016.37|3008.67|3017.65|3009.95|3016.26|3008.56|23
1647976670000|2022-03-22 19:17:50|3017.59|3009.89|3016.73|3009.03|3017.89|3010.19|3015.77|3008.07|28
1647976680000|2022-03-22 19:18:00|3016.69|3008.99|3016.44|3008.74|3017.67|3009.97|3016.4|3008.7|23
1647976690000|2022-03-22 19:18:10|3016.47|3008.77|3016.5|3008.8|3017.81|3010.11|3016.46|3008.76|18
1647976700000|2022-03-22 19:18:20|3016.59|3008.89|3016.48|3008.78|3016.59|3008.89|3016.45|3008.75|15
1647976710000|2022-03-22 19:18:30|3016.47|3008.77|3016.5|3008.8|3016.6|3008.9|3016.41|3008.71|18
1647976720000|2022-03-22 19:18:40|3016.49|3008.79|3016.53|3008.83|3016.53|3008.83|3016.47|3008.77|17
1647976730000|2022-03-22 19:18:50|3016.55|3008.85|3015.99|3008.29|3016.59|3008.89|3015.99|3008.29|10
1647976740000|2022-03-22 19:19:00|3015.81|3008.11|3016.57|3008.87|3016.58|3008.88|3015.81|3008.11|8
1647976750000|2022-03-22 19:19:10|3016.52|3008.82|3016.14|3008.44|3016.52|3008.82|3016.14|3008.44|13
1647976760000|2022-03-22 19:19:20|3016.59|3008.89|3016.58|3008.88|3017.41|3009.71|3016.07|3008.37|15
1647976770000|2022-03-22 19:19:30|3016.16|3008.46|3016.48|3008.78|3017.25|3009.55|3016|3008.3|15
1647976780000|2022-03-22 19:19:40|3016.89|3009.19|3015.51|3007.81|3017.43|3009.73|3015.46|3007.76|28
1647976790000|2022-03-22 19:19:50|3015.5|3007.8|3014|3006.3|3016.94|3009.24|3013.99|3006.29|31
1647976800000|2022-03-22 19:20:00|3015.05|3007.35|3014.93|3007.23|3015.06|3007.36|3013.85|3006.15|27
1647976810000|2022-03-22 19:20:10|3014.81|3007.11|3014.84|3007.14|3015.9|3008.2|3013.78|3006.08|30
1647976820000|2022-03-22 19:20:20|3015.75|3008.05|3013.77|3006.07|3015.75|3008.05|3013.77|3006.07|14
1647976830000|2022-03-22 19:20:30|3013.47|3005.77|3013.79|3006.09|3013.93|3006.23|3013.47|3005.77|19
1647976840000|2022-03-22 19:20:40|3013.8|3006.1|3013.36|3005.66|3014.31|3006.61|3013.3|3005.6|23
1647976850000|2022-03-22 19:20:50|3013.37|3005.67|3013.26|3005.56|3013.49|3005.79|3013.26|3005.56|23
1647976860000|2022-03-22 19:21:00|3013.27|3005.57|3012.15|3004.45|3013.41|3005.71|3012.15|3004.45|16
1647976870000|2022-03-22 19:21:10|3012.03|3004.33|3011.27|3003.57|3012.03|3004.33|3011.02|3003.32|29
1647976880000|2022-03-22 19:21:20|3011.28|3003.58|3010.87|3003.17|3012.22|3004.52|3010.35|3002.65|20
1647976890000|2022-03-22 19:21:30|3010.36|3002.66|3010.96|3003.26|3012.14|3004.44|3010.24|3002.54|35
1647976900000|2022-03-22 19:21:40|3010.89|3003.19|3010.6|3002.9|3011.84|3004.14|3009.87|3002.17|30
1647976910000|2022-03-22 19:21:50|3010.65|3002.95|3009.73|3002.03|3011.71|3004.01|3009.73|3002.03|23
1647976920000|2022-03-22 19:22:00|3009.81|3002.11|3009.76|3002.06|3009.89|3002.19|3009.75|3002.05|26
1647976930000|2022-03-22 19:22:10|3009.64|3001.94|3009.68|3001.98|3009.71|3002.01|3009.26|3001.56|20
1647976940000|2022-03-22 19:22:20|3009.67|3001.97|3009.33|3001.63|3009.68|3001.98|3009.32|3001.62|25
1647976950000|2022-03-22 19:22:30|3009.2|3001.5|3009.68|3001.98|3009.68|3001.98|3008.99|3001.29|27
1647976960000|2022-03-22 19:22:40|3009.67|3001.97|3009.76|3002.06|3009.81|3002.11|3009.4|3001.7|25
1647976970000|2022-03-22 19:22:50|3009.78|3002.08|3008.57|3000.87|3010.08|3002.38|3008.57|3000.87|31
1647976980000|2022-03-22 19:23:00|3009.54|3001.84|3009.3|3001.6|3010.13|3002.43|3008.57|3000.87|22
1647976990000|2022-03-22 19:23:10|3010.04|3002.34|3009.44|3001.74|3010.77|3003.07|3008.75|3001.05|30
1647977000000|2022-03-22 19:23:20|3010.68|3002.98|3009.43|3001.73|3010.73|3003.03|3009.25|3001.55|34
1647977010000|2022-03-22 19:23:30|3009.4|3001.7|3009.47|3001.77|3010.78|3003.08|3009.18|3001.48|14
1647977020000|2022-03-22 19:23:40|3009.55|3001.85|3012.07|3004.37|3012.07|3004.37|3009.55|3001.85|18
1647977030000|2022-03-22 19:23:50|3012.17|3004.47|3012.16|3004.46|3012.2|3004.5|3011.84|3004.14|11
1647977040000|2022-03-22 19:24:00|3012.19|3004.49|3011.17|3003.47|3012.26|3004.56|3011.13|3003.43|8
1647977050000|2022-03-22 19:24:10|3011.11|3003.41|3011.87|3004.17|3011.95|3004.25|3011.11|3003.41|9
1647977060000|2022-03-22 19:24:20|3011.79|3004.09|3012.15|3004.45|3012.41|3004.71|3011.79|3004.09|15
1647977070000|2022-03-22 19:24:30|3012.03|3004.33|3011.42|3003.72|3013.12|3005.42|3011.42|3003.72|28
1647977080000|2022-03-22 19:24:40|3011.25|3003.55|3011.37|3003.67|3012|3004.3|3011.24|3003.54|13
1647977090000|2022-03-22 19:24:50|3011.36|3003.66|3012.16|3004.46|3012.55|3004.85|3010.4|3002.7|28
1647977100000|2022-03-22 19:25:00|3012.06|3004.36|3010.97|3003.27|3012.06|3004.36|3010.54|3002.84|36
1647977110000|2022-03-22 19:25:10|3011.14|3003.44|3010.45|3002.75|3011.86|3004.16|3010.38|3002.68|27
1647977120000|2022-03-22 19:25:20|3010.59|3002.89|3010.95|3003.25|3011.03|3003.33|3010.59|3002.89|11
1647977130000|2022-03-22 19:25:30|3010.93|3003.23|3010.78|3003.08|3010.93|3003.23|3010.05|3002.35|30
1647977140000|2022-03-22 19:25:40|3010.79|3003.09|3010.41|3002.71|3010.84|3003.14|3010.34|3002.64|27
1647977150000|2022-03-22 19:25:50|3010.7|3003|3010.35|3002.65|3010.73|3003.03|3010.35|3002.65|17
1647977160000|2022-03-22 19:26:00|3010.47|3002.77|3010.2|3002.5|3010.47|3002.77|3009.59|3001.89|13
1647977170000|2022-03-22 19:26:10|3010.22|3002.52|3010.26|3002.56|3011.48|3003.78|3010.08|3002.38|22
1647977180000|2022-03-22 19:26:20|3010.24|3002.54|3010.54|3002.84|3011.56|3003.86|3010.08|3002.38|27
1647977190000|2022-03-22 19:26:30|3010.1|3002.4|3009.69|3001.99|3011|3003.3|3009.64|3001.94|31
1647977200000|2022-03-22 19:26:40|3009.67|3001.97|3010.04|3002.34|3010.92|3003.22|3009.09|3001.39|33
1647977210000|2022-03-22 19:26:50|3009.6|3001.9|3010.04|3002.34|3010.86|3003.16|3009.6|3001.9|33
1647977220000|2022-03-22 19:27:00|3009.99|3002.29|3009.28|3001.58|3010.56|3002.86|3009.04|3001.34|29
1647977230000|2022-03-22 19:27:10|3009.2|3001.5|3009.29|3001.59|3010.01|3002.31|3009.08|3001.38|25
1647977240000|2022-03-22 19:27:20|3009.33|3001.63|3008.84|3001.14|3009.96|3002.26|3008.83|3001.13|21
1647977250000|2022-03-22 19:27:30|3009.32|3001.62|3009.28|3001.58|3010.62|3002.92|3009.23|3001.53|15
1647977260000|2022-03-22 19:27:40|3009.25|3001.55|3010.14|3002.44|3010.14|3002.44|3008.83|3001.13|28
1647977270000|2022-03-22 19:27:50|3009.97|3002.27|3009.77|3002.07|3010.09|3002.39|3009.63|3001.93|8
1647977280000|2022-03-22 19:28:00|3009.9|3002.2|3009.57|3001.87|3010.51|3002.81|3009.57|3001.87|22
1647977290000|2022-03-22 19:28:10|3009.51|3001.81|3008.83|3001.13|3009.58|3001.88|3008.79|3001.09|20
1647977300000|2022-03-22 19:28:20|3008.8|3001.1|3009.13|3001.43|3009.56|3001.86|3008.8|3001.1|24
1647977310000|2022-03-22 19:28:30|3009.29|3001.59|3010.19|3002.49|3010.86|3003.16|3009.13|3001.43|34
1647977320000|2022-03-22 19:28:40|3010.26|3002.56|3009.38|3001.68|3011.21|3003.51|3009.38|3001.68|28
1647977330000|2022-03-22 19:28:50|3009.84|3002.14|3009.64|3001.94|3011.15|3003.45|3009.64|3001.94|19
1647977340000|2022-03-22 19:29:00|3009.62|3001.92|3009.76|3002.06|3010.81|3003.11|3009.22|3001.52|26
1647977350000|2022-03-22 19:29:10|3009.82|3002.12|3009.81|3002.11|3010.79|3003.09|3009.36|3001.66|19
1647977360000|2022-03-22 19:29:20|3009.26|3001.56|3009.35|3001.65|3010.97|3003.27|3009.24|3001.54|31
1647977370000|2022-03-22 19:29:30|3009.34|3001.64|3009.87|3002.17|3010.66|3002.96|3009.32|3001.62|32
1647977380000|2022-03-22 19:29:40|3010.8|3003.1|3009.38|3001.68|3010.8|3003.1|3009.33|3001.63|32
1647977390000|2022-03-22 19:29:50|3009.36|3001.66|3010.43|3002.73|3010.43|3002.73|3009.26|3001.56|19
1647977400000|2022-03-22 19:30:00|3010.41|3002.71|3010.23|3002.53|3010.41|3002.71|3009.77|3002.07|30
1647977410000|2022-03-22 19:30:10|3010.28|3002.58|3009.32|3001.62|3010.28|3002.58|3009.32|3001.62|28
1647977420000|2022-03-22 19:30:20|3009.44|3001.74|3009.21|3001.51|3009.96|3002.26|3009.01|3001.31|29
1647977430000|2022-03-22 19:30:30|3009.14|3001.44|3008.34|3000.64|3009.14|3001.44|3007.94|3000.24|28
1647977440000|2022-03-22 19:30:40|3008.38|3000.68|3008.29|3000.59|3008.86|3001.16|3007.93|3000.23|32
1647977450000|2022-03-22 19:30:50|3008.32|3000.62|3007.66|2999.96|3008.59|3000.89|3007.61|2999.91|33
1647977460000|2022-03-22 19:31:00|3007.7|3000|3007.31|2999.61|3007.98|3000.28|3007.31|2999.61|33
1647977470000|2022-03-22 19:31:10|3007.42|2999.72|3006.89|2999.19|3007.88|3000.18|3006.3|2998.6|34
1647977480000|2022-03-22 19:31:20|3006.9|2999.2|3009.18|3001.48|3009.69|3001.99|3006.9|2999.2|37
1647977490000|2022-03-22 19:31:30|3008.93|3001.23|3009.41|3001.71|3009.44|3001.74|3008.17|3000.47|33
1647977500000|2022-03-22 19:31:40|3008.5|3000.8|3009.45|3001.75|3009.51|3001.81|3007.91|3000.21|26
1647977510000|2022-03-22 19:31:50|3008.6|3000.9|3009.07|3001.37|3009.55|3001.85|3007.89|3000.19|29
1647977520000|2022-03-22 19:32:00|3008.57|3000.87|3009.01|3001.31|3009.83|3002.13|3008.4|3000.7|35
1647977530000|2022-03-22 19:32:10|3009.04|3001.34|3008.59|3000.89|3009.56|3001.86|3008.27|3000.57|29
1647977540000|2022-03-22 19:32:20|3008.36|3000.66|3008.37|3000.67|3009.31|3001.61|3007.98|3000.28|28
1647977550000|2022-03-22 19:32:30|3008.44|3000.74|3008.57|3000.87|3009.72|3002.02|3008.12|3000.42|24
1647977560000|2022-03-22 19:32:40|3009.63|3001.93|3008.65|3000.95|3009.66|3001.96|3007.91|3000.21|25
1647977570000|2022-03-22 19:32:50|3009.53|3001.83|3008.41|3000.71|3009.64|3001.94|3008.39|3000.69|27
1647977580000|2022-03-22 19:33:00|3008.48|3000.78|3008.69|3000.99|3009.83|3002.13|3008.03|3000.33|22
1647977590000|2022-03-22 19:33:10|3008.43|3000.73|3009.52|3001.82|3009.52|3001.82|3008.42|3000.72|11
1647977600000|2022-03-22 19:33:20|3008.61|3000.91|3009.67|3001.97|3009.67|3001.97|3007.95|3000.25|19
1647977610000|2022-03-22 19:33:30|3007.96|3000.26|3008.37|3000.67|3008.99|3001.29|3007.77|3000.07|21
1647977620000|2022-03-22 19:33:40|3008.54|3000.84|3008.67|3000.97|3008.68|3000.98|3007.87|3000.17|20
1647977630000|2022-03-22 19:33:50|3008.79|3001.09|3008.49|3000.79|3008.79|3001.09|3008.44|3000.74|21
1647977640000|2022-03-22 19:34:00|3008.47|3000.77|3008.46|3000.76|3008.61|3000.91|3007.96|3000.26|23
1647977650000|2022-03-22 19:34:10|3008.49|3000.79|3008.48|3000.78|3008.52|3000.82|3008.37|3000.67|16
1647977660000|2022-03-22 19:34:20|3008.18|3000.48|3008.4|3000.7|3008.56|3000.86|3007.93|3000.23|24
1647977670000|2022-03-22 19:34:30|3008.36|3000.66|3008.56|3000.86|3009.87|3002.17|3007.93|3000.23|24
1647977680000|2022-03-22 19:34:40|3008.57|3000.87|3007.98|3000.28|3009.3|3001.6|3007.96|3000.26|20
1647977690000|2022-03-22 19:34:50|3007.92|3000.22|3008.35|3000.65|3008.97|3001.27|3007.78|3000.08|36
1647977700000|2022-03-22 19:35:00|3009.08|3001.38|3008.25|3000.55|3009.08|3001.38|3007.42|2999.72|34
1647977710000|2022-03-22 19:35:10|3007.82|3000.12|3007.53|2999.83|3008.47|3000.77|3007.53|2999.83|24
1647977720000|2022-03-22 19:35:20|3007.54|2999.84|3007.81|3000.11|3009.08|3001.38|3007.13|2999.43|28
1647977730000|2022-03-22 19:35:30|3007.32|2999.62|3007.13|2999.43|3007.94|3000.24|3007.13|2999.43|20
1647977740000|2022-03-22 19:35:40|3007.32|2999.62|3008.98|3001.28|3008.98|3001.28|3007.13|2999.43|16
1647977750000|2022-03-22 19:35:50|3009.02|3001.32|3008.89|3001.19|3009.05|3001.35|3007.67|2999.97|24
1647977760000|2022-03-22 19:36:00|3008|3000.3|3008.39|3000.69|3009.33|3001.63|3007.68|2999.98|20
1647977770000|2022-03-22 19:36:10|3008.38|3000.68|3007.47|2999.77|3009.12|3001.42|3007.47|2999.77|23
1647977780000|2022-03-22 19:36:20|3008.19|3000.49|3007.41|2999.71|3009.06|3001.36|3007.24|2999.54|36
1647977790000|2022-03-22 19:36:30|3007.32|2999.62|3007.33|2999.63|3008.28|3000.58|3007.19|2999.49|31
1647977800000|2022-03-22 19:36:40|3007.31|2999.61|3008.26|3000.56|3008.29|3000.59|3007.31|2999.61|16
1647977810000|2022-03-22 19:36:50|3007.48|2999.78|3008.91|3001.21|3008.93|3001.23|3007.48|2999.78|31
1647977820000|2022-03-22 19:37:00|3008.04|3000.34|3008.69|3000.99|3009.44|3001.74|3007.65|2999.95|33
1647977830000|2022-03-22 19:37:10|3008.49|3000.79|3008.56|3000.86|3009.17|3001.47|3008.42|3000.72|26
1647977840000|2022-03-22 19:37:20|3008.59|3000.89|3009.4|3001.7|3009.45|3001.75|3008.24|3000.54|26
1647977850000|2022-03-22 19:37:30|3008.94|3001.24|3008.43|3000.73|3009.41|3001.71|3008.43|3000.73|24
1647977860000|2022-03-22 19:37:40|3008.49|3000.79|3008.16|3000.46|3009.32|3001.62|3008.07|3000.37|25
1647977870000|2022-03-22 19:37:50|3009.3|3001.6|3008.55|3000.85|3009.58|3001.88|3008.03|3000.33|29
1647977880000|2022-03-22 19:38:00|3008.35|3000.65|3008.35|3000.65|3009.53|3001.83|3007.93|3000.23|24
1647977890000|2022-03-22 19:38:10|3008.34|3000.64|3008.83|3001.13|3009.57|3001.87|3008.21|3000.51|30
1647977900000|2022-03-22 19:38:20|3009.45|3001.75|3008.68|3000.98|3009.45|3001.75|3008.44|3000.74|19
1647977910000|2022-03-22 19:38:30|3008.62|3000.92|3008.69|3000.99|3008.7|3001|3008.43|3000.73|20
1647977920000|2022-03-22 19:38:40|3008.64|3000.94|3008.01|3000.31|3008.65|3000.95|3007.53|2999.83|26
1647977930000|2022-03-22 19:38:50|3008.3|3000.6|3008.37|3000.67|3008.43|3000.73|3008.07|3000.37|26
1647977940000|2022-03-22 19:39:00|3008.26|3000.56|3009.03|3001.33|3009.03|3001.33|3008.09|3000.39|27
1647977950000|2022-03-22 19:39:10|3008.09|3000.39|3007.97|3000.27|3008.22|3000.52|3007.5|2999.8|23
1647977960000|2022-03-22 19:39:20|3008.05|3000.35|3007.97|3000.27|3008.23|3000.53|3007.44|2999.74|24
1647977970000|2022-03-22 19:39:30|3007.96|3000.26|3007.96|3000.26|3008.37|3000.67|3007.93|3000.23|20
1647977980000|2022-03-22 19:39:40|3008.23|3000.53|3008.37|3000.67|3008.4|3000.7|3007.96|3000.26|18
1647977990000|2022-03-22 19:39:50|3008.5|3000.8|3008.64|3000.94|3009.07|3001.37|3007.51|2999.81|22
1647978000000|2022-03-22 19:40:00|3008.77|3001.07|3008.76|3001.06|3008.84|3001.14|3007.56|2999.86|30
1647978010000|2022-03-22 19:40:10|3008|3000.3|3007.65|2999.95|3009.07|3001.37|3007.44|2999.74|32
1647978020000|2022-03-22 19:40:20|3007.64|2999.94|3008.18|3000.48|3008.2|3000.5|3007.37|2999.67|26
1647978030000|2022-03-22 19:40:30|3008.28|3000.58|3007.48|2999.78|3008.54|3000.84|3006.86|2999.16|30
1647978040000|2022-03-22 19:40:40|3007.47|2999.77|3007.76|3000.06|3008.32|3000.62|3007.39|2999.69|28
1647978050000|2022-03-22 19:40:50|3007.57|2999.87|3007.23|2999.53|3008.25|3000.55|3006.8|2999.1|29
1647978060000|2022-03-22 19:41:00|3007.47|2999.77|3007.26|2999.56|3008.12|3000.42|3007.21|2999.51|23
1647978070000|2022-03-22 19:41:10|3007.22|2999.52|3007.69|2999.99|3008.28|3000.58|3007.22|2999.52|29
1647978080000|2022-03-22 19:41:20|3007.49|2999.79|3007.51|2999.81|3008.4|3000.7|3006.98|2999.28|17
1647978090000|2022-03-22 19:41:30|3008.32|3000.62|3008.16|3000.46|3008.98|3001.28|3008.08|3000.38|25
1647978100000|2022-03-22 19:41:40|3008.41|3000.71|3008.62|3000.92|3009.47|3001.77|3008.3|3000.6|21
1647978110000|2022-03-22 19:41:50|3008.6|3000.9|3008.2|3000.5|3008.6|3000.9|3008.15|3000.45|16
1647978120000|2022-03-22 19:42:00|3008.19|3000.49|3007.47|2999.77|3008.3|3000.6|3007.45|2999.75|21
1647978130000|2022-03-22 19:42:10|3007.48|2999.78|3009.81|3002.11|3009.81|3002.11|3007.33|2999.63|14
1647978140000|2022-03-22 19:42:20|3008.14|3000.44|3008.83|3001.13|3008.86|3001.16|3008.14|3000.44|15
1647978150000|2022-03-22 19:42:30|3008.81|3001.11|3008.8|3001.1|3009|3001.3|3008.5|3000.8|14
1647978160000|2022-03-22 19:42:40|3009|3001.3|3008.72|3001.02|3009|3001.3|3008.46|3000.76|10
1647978170000|2022-03-22 19:42:50|3008.71|3001.01|3008.86|3001.16|3009.81|3002.11|3008.46|3000.76|25
1647978180000|2022-03-22 19:43:00|3008.81|3001.11|3008.79|3001.09|3008.87|3001.17|3008.67|3000.97|12
1647978190000|2022-03-22 19:43:10|3008.59|3000.89|3008.05|3000.35|3008.8|3001.1|3007.67|2999.97|22
1647978200000|2022-03-22 19:43:20|3008.11|3000.41|3008.43|3000.73|3008.73|3001.03|3008.05|3000.35|20
1647978210000|2022-03-22 19:43:30|3008.36|3000.66|3008.59|3000.89|3008.68|3000.98|3008.36|3000.66|22
1647978220000|2022-03-22 19:43:40|3008.71|3001.01|3008.67|3000.97|3008.71|3001.01|3008.49|3000.79|17
1647978230000|2022-03-22 19:43:50|3008.57|3000.87|3008.36|3000.66|3008.61|3000.91|3008.36|3000.66|10
1647978240000|2022-03-22 19:44:00|3008.59|3000.89|3007.95|3000.25|3008.7|3001|3007.92|3000.22|32
1647978250000|2022-03-22 19:44:10|3008.27|3000.57|3008.5|3000.8|3008.68|3000.98|3007.95|3000.25|20
1647978260000|2022-03-22 19:44:20|3008.51|3000.81|3008.39|3000.69|3008.51|3000.81|3007.96|3000.26|18
1647978270000|2022-03-22 19:44:30|3008.44|3000.74|3008.55|3000.85|3008.58|3000.88|3008.26|3000.56|26
1647978280000|2022-03-22 19:44:40|3008.45|3000.75|3008.06|3000.36|3008.45|3000.75|3007.45|2999.75|24
1647978290000|2022-03-22 19:44:50|3008.07|3000.37|3008.2|3000.5|3008.64|3000.94|3007.99|3000.29|29
1647978300000|2022-03-22 19:45:00|3008.25|3000.55|3007.93|3000.23|3009.16|3001.46|3007.05|2999.35|28
1647978310000|2022-03-22 19:45:10|3007.92|3000.22|3008.08|3000.38|3008.11|3000.41|3007.38|2999.68|16
1647978320000|2022-03-22 19:45:20|3008.13|3000.43|3008.26|3000.56|3008.26|3000.56|3007.38|2999.68|17
1647978330000|2022-03-22 19:45:30|3008.27|3000.57|3008.32|3000.62|3008.32|3000.62|3007.37|2999.67|20
1647978340000|2022-03-22 19:45:40|3008.09|3000.39|3007.73|3000.03|3008.86|3001.16|3007.73|3000.03|29
1647978350000|2022-03-22 19:45:50|3007.74|3000.04|3007.55|2999.85|3007.74|3000.04|3007.04|2999.34|23
1647978360000|2022-03-22 19:46:00|3007.06|2999.36|3008.79|3001.09|3008.79|3001.09|3007.05|2999.35|9
1647978370000|2022-03-22 19:46:10|3007.9|3000.2|3008.81|3001.11|3008.81|3001.11|3007.22|2999.52|15
1647978380000|2022-03-22 19:46:20|3007.65|2999.95|3008.14|3000.44|3009.61|3001.91|3007.64|2999.94|26
1647978390000|2022-03-22 19:46:30|3008.6|3000.9|3008.01|3000.31|3009.63|3001.93|3008.01|3000.31|26
1647978400000|2022-03-22 19:46:40|3008.28|3000.58|3008.77|3001.07|3009.68|3001.98|3008.28|3000.58|20
1647978410000|2022-03-22 19:46:50|3008.62|3000.92|3010.43|3002.73|3010.93|3003.23|3008.62|3000.92|27
1647978420000|2022-03-22 19:47:00|3010.44|3002.74|3010.51|3002.81|3010.59|3002.89|3010.09|3002.39|21
1647978430000|2022-03-22 19:47:10|3010.55|3002.85|3010.71|3003.01|3010.72|3003.02|3010.15|3002.45|23
1647978440000|2022-03-22 19:47:20|3010.72|3003.02|3011.01|3003.31|3011.01|3003.31|3010.65|3002.95|13
1647978450000|2022-03-22 19:47:30|3011.11|3003.41|3010.82|3003.12|3011.31|3003.61|3010.74|3003.04|23
1647978460000|2022-03-22 19:47:40|3010.81|3003.11|3011.07|3003.37|3011.8|3004.1|3010.39|3002.69|29
1647978470000|2022-03-22 19:47:50|3011.09|3003.39|3011.13|3003.43|3011.13|3003.43|3011.03|3003.33|20
1647978480000|2022-03-22 19:48:00|3011.18|3003.48|3011.01|3003.31|3011.2|3003.5|3010.73|3003.03|17
1647978490000|2022-03-22 19:48:10|3011.26|3003.56|3011.28|3003.58|3011.28|3003.58|3011.01|3003.31|3
1647978500000|2022-03-22 19:48:20|3011.42|3003.72|3011.58|3003.88|3011.84|3004.14|3011.42|3003.72|14
1647978510000|2022-03-22 19:48:30|3011.54|3003.84|3011.33|3003.63|3011.56|3003.86|3011.17|3003.47|20
1647978520000|2022-03-22 19:48:40|3011.58|3003.88|3012.08|3004.38|3013.07|3005.37|3011.33|3003.63|10
1647978530000|2022-03-22 19:48:50|3011.67|3003.97|3012.11|3004.41|3012.16|3004.46|3011.42|3003.72|27
1647978540000|2022-03-22 19:49:00|3011.71|3004.01|3010.65|3002.95|3011.78|3004.08|3010.55|3002.85|32
1647978550000|2022-03-22 19:49:10|3010.55|3002.85|3010.32|3002.62|3011.64|3003.94|3010.13|3002.43|28
1647978560000|2022-03-22 19:49:20|3010.35|3002.65|3011.53|3003.83|3011.53|3003.83|3009.69|3001.99|29
1647978570000|2022-03-22 19:49:30|3011.63|3003.93|3012.22|3004.52|3012.22|3004.52|3010.49|3002.79|30
1647978580000|2022-03-22 19:49:40|3010.76|3003.06|3011.2|3003.5|3012.15|3004.45|3010.76|3003.06|21
1647978590000|2022-03-22 19:49:50|3010.96|3003.26|3011.01|3003.31|3011.21|3003.51|3010.83|3003.13|27
1647978600000|2022-03-22 19:50:00|3010.98|3003.28|3011.13|3003.43|3012.05|3004.35|3010.72|3003.02|30
1647978610000|2022-03-22 19:50:10|3011.25|3003.55|3010.56|3002.86|3011.35|3003.65|3010.53|3002.83|26
1647978620000|2022-03-22 19:50:20|3010.57|3002.87|3010.97|3003.27|3011|3003.3|3010.57|3002.87|15
1647978630000|2022-03-22 19:50:30|3010.96|3003.26|3011.07|3003.37|3011.08|3003.38|3010.78|3003.08|19
1647978640000|2022-03-22 19:50:40|3011.03|3003.33|3010.47|3002.77|3011.07|3003.37|3010.34|3002.64|20
1647978650000|2022-03-22 19:50:50|3010.32|3002.62|3010.2|3002.5|3011.56|3003.86|3009.89|3002.19|25
1647978660000|2022-03-22 19:51:00|3011.38|3003.68|3010.33|3002.63|3011.8|3004.1|3009.76|3002.06|20
1647978670000|2022-03-22 19:51:10|3010.22|3002.52|3009.29|3001.59|3010.22|3002.52|3007.58|2999.88|30
1647978680000|2022-03-22 19:51:20|3008.67|3000.97|3009.52|3001.82|3010.12|3002.42|3008.4|3000.7|32
1647978690000|2022-03-22 19:51:30|3009.63|3001.93|3009|3001.3|3009.63|3001.93|3008.31|3000.61|32
1647978700000|2022-03-22 19:51:40|3008.98|3001.28|3008.57|3000.87|3009.25|3001.55|3008.57|3000.87|21
1647978710000|2022-03-22 19:51:50|3008.84|3001.14|3008.19|3000.49|3009.03|3001.33|3008.17|3000.47|27
1647978720000|2022-03-22 19:52:00|3008.21|3000.51|3008.74|3001.04|3008.76|3001.06|3008.08|3000.38|23
1647978730000|2022-03-22 19:52:10|3008.65|3000.95|3008.56|3000.86|3009.02|3001.32|3008.38|3000.68|25
1647978740000|2022-03-22 19:52:20|3008.48|3000.78|3008.19|3000.49|3008.56|3000.86|3007.57|2999.87|30
1647978750000|2022-03-22 19:52:30|3008.2|3000.5|3008.23|3000.53|3008.65|3000.95|3008.19|3000.49|26
1647978760000|2022-03-22 19:52:40|3007.87|3000.17|3008.58|3000.88|3008.81|3001.11|3007.68|2999.98|26
1647978770000|2022-03-22 19:52:50|3008.2|3000.5|3008.19|3000.49|3008.72|3001.02|3007.62|2999.92|16
1647978780000|2022-03-22 19:53:00|3008.18|3000.48|3007.98|3000.28|3008.25|3000.55|3007.74|3000.04|22
1647978790000|2022-03-22 19:53:10|3007.85|3000.15|3007.09|2999.39|3007.86|3000.16|3007.09|2999.39|29
1647978800000|2022-03-22 19:53:20|3007.12|2999.42|3007.3|2999.6|3007.78|3000.08|3007.12|2999.42|28
1647978810000|2022-03-22 19:53:30|3007.28|2999.58|3007.3|2999.6|3007.41|2999.71|3007.27|2999.57|28
1647978820000|2022-03-22 19:53:40|3007.33|2999.63|3007.6|2999.9|3007.62|2999.92|3007.02|2999.32|32
1647978830000|2022-03-22 19:53:50|3007.61|2999.91|3008.12|3000.42|3008.19|3000.49|3007.6|2999.9|20
1647978840000|2022-03-22 19:54:00|3007.88|3000.18|3007.54|2999.84|3008.67|3000.97|3006.68|2998.98|34
1647978850000|2022-03-22 19:54:10|3007.39|2999.69|3007.05|2999.35|3007.95|3000.25|3006.6|2998.9|29
1647978860000|2022-03-22 19:54:20|3007.07|2999.37|3006.4|2998.7|3007.07|2999.37|3005.7|2998|32
1647978870000|2022-03-22 19:54:30|3006.68|2998.98|3006.19|2998.49|3006.7|2999|3005.65|2997.95|30
1647978880000|2022-03-22 19:54:40|3006.25|2998.55|3006.27|2998.57|3006.72|2999.02|3005.79|2998.09|26
1647978890000|2022-03-22 19:54:50|3005.8|2998.1|3004.74|2997.04|3005.83|2998.13|3004.74|2997.04|29
1647978900000|2022-03-22 19:55:00|3005.27|2997.57|3000.36|2992.66|3005.4|2997.7|3000.22|2992.52|37
1647978910000|2022-03-22 19:55:10|3000.69|2992.99|2999.94|2992.24|3001.84|2994.14|2999.94|2992.24|38
1647978920000|2022-03-22 19:55:20|2999.46|2991.76|2998.98|2991.28|2999.74|2992.04|2997.41|2989.71|37
1647978930000|2022-03-22 19:55:30|2999.09|2991.39|2999.35|2991.65|2999.91|2992.21|2997.16|2989.46|34
1647978940000|2022-03-22 19:55:40|2998.62|2990.92|2999.18|2991.48|3000.01|2992.31|2998.41|2990.71|36
1647978950000|2022-03-22 19:55:50|2998.36|2990.66|2996.58|2988.88|2999.52|2991.82|2994.97|2987.27|39
1647978960000|2022-03-22 19:56:00|2996.04|2988.34|2996.15|2988.45|2997.04|2989.34|2994.51|2986.81|38
1647978970000|2022-03-22 19:56:10|2996.14|2988.44|2995.36|2987.66|2996.59|2988.89|2994.6|2986.9|36
1647978980000|2022-03-22 19:56:20|2995.51|2987.81|2989.67|2981.97|2995.93|2988.23|2988.56|2980.86|39
1647978990000|2022-03-22 19:56:30|2989.8|2982.1|2988.4|2980.7|2991.18|2983.48|2988.13|2980.43|38
1647979000000|2022-03-22 19:56:40|2988.37|2980.67|2989.05|2981.35|2989.81|2982.11|2986.55|2978.85|38
1647979010000|2022-03-22 19:56:50|2988.97|2981.27|2988.63|2980.93|2989.48|2981.78|2988.21|2980.51|35
1647979020000|2022-03-22 19:57:00|2988.17|2980.47|2988.28|2980.58|2989.08|2981.38|2986.54|2978.84|39
1647979030000|2022-03-22 19:57:10|2988.35|2980.65|2988.66|2980.96|2988.88|2981.18|2987.21|2979.51|39
1647979040000|2022-03-22 19:57:20|2988.64|2980.94|2989.65|2981.95|2989.65|2981.95|2987.7|2980|33
1647979050000|2022-03-22 19:57:30|2988.87|2981.17|2989.73|2982.03|2990.46|2982.76|2988.51|2980.81|35
1647979060000|2022-03-22 19:57:40|2989.69|2981.99|2990.44|2982.74|2990.5|2982.8|2989.05|2981.35|16
1647979070000|2022-03-22 19:57:50|2990.14|2982.44|2993.72|2986.02|2993.9|2986.2|2989.81|2982.11|37
1647979080000|2022-03-22 19:58:00|2994.14|2986.44|2992.32|2984.62|2994.15|2986.45|2991.95|2984.25|33
1647979090000|2022-03-22 19:58:10|2992.39|2984.69|2991.77|2984.07|2992.41|2984.71|2990.91|2983.21|35
1647979100000|2022-03-22 19:58:20|2991.85|2984.15|2991.41|2983.71|2992.16|2984.46|2990.93|2983.23|34
1647979110000|2022-03-22 19:58:30|2991.3|2983.6|2992.45|2984.75|2992.83|2985.13|2991.3|2983.6|36
1647979120000|2022-03-22 19:58:40|2992.44|2984.74|2992.57|2984.87|2992.83|2985.13|2992.3|2984.6|32
1647979130000|2022-03-22 19:58:50|2992.64|2984.94|2992.62|2984.92|2992.71|2985.01|2992.35|2984.65|28
1647979140000|2022-03-22 19:59:00|2992.61|2984.91|2992.78|2985.08|2992.8|2985.1|2992.02|2984.32|32
1647979150000|2022-03-22 19:59:10|2992.41|2984.71|2991.85|2984.15|2992.8|2985.1|2991.51|2983.81|24
1647979160000|2022-03-22 19:59:20|2991.88|2984.18|2992|2984.3|2992.44|2984.74|2991.8|2984.1|38
1647979170000|2022-03-22 19:59:30|2992.11|2984.41|2991.38|2983.68|2992.12|2984.42|2991.31|2983.61|36
1647979180000|2022-03-22 19:59:40|2991.4|2983.7|2990.59|2982.89|2991.4|2983.7|2990.48|2982.78|39
1647979190000|2022-03-22 19:59:50|2990.54|2982.84|2990.22|2982.52|2990.78|2983.08|2989.65|2981.95|37
1647979200000|2022-03-22 20:00:00|2990.47|2982.77|2990.06|2982.36|2990.47|2982.77|2988.67|2980.97|38
1647979210000|2022-03-22 20:00:10|2990.22|2982.52|2992.8|2985.1|2992.8|2985.1|2989.97|2982.27|40
1647979220000|2022-03-22 20:00:20|2992.99|2985.29|2993.71|2986.01|2994.1|2986.4|2992.51|2984.81|36
1647979230000|2022-03-22 20:00:30|2993.72|2986.02|2994.04|2986.34|2994.43|2986.73|2993.13|2985.43|34
1647979240000|2022-03-22 20:00:40|2994.33|2986.63|2995.14|2987.44|2995.32|2987.62|2994.07|2986.37|33
1647979250000|2022-03-22 20:00:50|2995.13|2987.43|2994.43|2986.73|2995.34|2987.64|2994.34|2986.64|31
1647979260000|2022-03-22 20:01:00|2993.95|2986.25|2993.75|2986.05|2994.49|2986.79|2993.61|2985.91|37
1647979270000|2022-03-22 20:01:10|2993.77|2986.07|2994.56|2986.86|2994.65|2986.95|2993.14|2985.44|33
1647979280000|2022-03-22 20:01:20|2994.52|2986.82|2995.16|2987.46|2995.17|2987.47|2993.05|2985.35|37
1647979290000|2022-03-22 20:01:30|2995.21|2987.51|2993.58|2985.88|2995.21|2987.51|2993.45|2985.75|39
1647979300000|2022-03-22 20:01:40|2993.41|2985.71|2993.96|2986.26|2994.02|2986.32|2993.08|2985.38|32
1647979310000|2022-03-22 20:01:50|2994|2986.3|2994.23|2986.53|2994.26|2986.56|2993.71|2986.01|32
1647979320000|2022-03-22 20:02:00|2994.24|2986.54|2992.96|2985.26|2994.24|2986.54|2992.94|2985.24|32
1647979330000|2022-03-22 20:02:10|2993|2985.3|2992.72|2985.02|2993.08|2985.38|2992.23|2984.53|33
1647979340000|2022-03-22 20:02:20|2992.71|2985.01|2993.02|2985.32|2993.04|2985.34|2992.6|2984.9|25
1647979350000|2022-03-22 20:02:30|2993.01|2985.31|2992.52|2984.82|2993.2|2985.5|2992.51|2984.81|25
1647979360000|2022-03-22 20:02:40|2992.41|2984.71|2992.73|2985.03|2992.73|2985.03|2992.41|2984.71|12
1647979370000|2022-03-22 20:02:50|2992.45|2984.75|2992.91|2985.21|2992.93|2985.23|2992.45|2984.75|19
1647979380000|2022-03-22 20:03:00|2992.92|2985.22|2992.84|2985.14|2992.99|2985.29|2992.67|2984.97|20
1647979390000|2022-03-22 20:03:10|2992.89|2985.19|2993.05|2985.35|2993.19|2985.49|2992.89|2985.19|21
1647979400000|2022-03-22 20:03:20|2993.1|2985.4|2993.03|2985.33|2993.19|2985.49|2992.81|2985.11|19
1647979410000|2022-03-22 20:03:30|2992.81|2985.11|2992.95|2985.25|2993.17|2985.47|2992.62|2984.92|23
1647979420000|2022-03-22 20:03:40|2993.06|2985.36|2993.14|2985.44|2993.34|2985.64|2992.73|2985.03|11
1647979430000|2022-03-22 20:03:50|2992.8|2985.1|2993.18|2985.48|2993.86|2986.16|2992.8|2985.1|24
1647979440000|2022-03-22 20:04:00|2993.16|2985.46|2992.97|2985.27|2993.26|2985.56|2992.19|2984.49|32
1647979450000|2022-03-22 20:04:10|2992.28|2984.58|2992.62|2984.92|2992.98|2985.28|2992.28|2984.58|31
1647979460000|2022-03-22 20:04:20|2992.86|2985.16|2992.95|2985.25|2993.35|2985.65|2992.47|2984.77|32
1647979470000|2022-03-22 20:04:30|2992.83|2985.13|2993.25|2985.55|2993.45|2985.75|2992.58|2984.88|20
1647979480000|2022-03-22 20:04:40|2992.81|2985.11|2992.8|2985.1|2993.26|2985.56|2992.7|2985|15
1647979490000|2022-03-22 20:04:50|2992.85|2985.15|2994.19|2986.49|2994.19|2986.49|2992.85|2985.15|6
1647979500000|2022-03-22 20:05:00|2994.22|2986.52|2993.38|2985.68|2994.35|2986.65|2993.38|2985.68|16
1647979510000|2022-03-22 20:05:10|2993.34|2985.64|2994.97|2987.27|2994.98|2987.28|2993.34|2985.64|24
1647979520000|2022-03-22 20:05:20|2995.06|2987.36|2995.15|2987.45|2995.36|2987.66|2994.64|2986.94|33
1647979530000|2022-03-22 20:05:30|2995.9|2988.2|2995.53|2987.83|2996.11|2988.41|2995.25|2987.55|31
1647979540000|2022-03-22 20:05:40|2995.56|2987.86|2994.53|2986.83|2995.72|2988.02|2994.53|2986.83|26
1647979550000|2022-03-22 20:05:50|2994.52|2986.82|2994.78|2987.08|2995.01|2987.31|2994.29|2986.59|32
1647979560000|2022-03-22 20:06:00|2994.61|2986.91|2994.47|2986.77|2994.95|2987.25|2994.45|2986.75|28
1647979570000|2022-03-22 20:06:10|2994.72|2987.02|2994.9|2987.2|2994.96|2987.26|2994.72|2987.02|19
1647979580000|2022-03-22 20:06:20|2995.02|2987.32|2996.11|2988.41|2996.14|2988.44|2993.85|2986.15|32
1647979590000|2022-03-22 20:06:30|2995.46|2987.76|2996.35|2988.65|2996.4|2988.7|2995.43|2987.73|29
1647979600000|2022-03-22 20:06:40|2996.34|2988.64|2997.68|2989.98|2997.68|2989.98|2996.22|2988.52|38
1647979610000|2022-03-22 20:06:50|2997.69|2989.99|2999.12|2991.42|2999.12|2991.42|2996.92|2989.22|36
1647979620000|2022-03-22 20:07:00|2999.15|2991.45|2997.69|2989.99|2999.15|2991.45|2997.18|2989.48|34
1647979630000|2022-03-22 20:07:10|2997.7|2990|2997.43|2989.73|2997.75|2990.05|2997.11|2989.41|31
1647979640000|2022-03-22 20:07:20|2997.41|2989.71|2997.97|2990.27|2997.97|2990.27|2997.29|2989.59|30
1647979650000|2022-03-22 20:07:30|2997.98|2990.28|2998.42|2990.72|2998.82|2991.12|2997.98|2990.28|30
1647979660000|2022-03-22 20:07:40|2998.71|2991.01|2998.36|2990.66|2998.97|2991.27|2997.85|2990.15|22
1647979670000|2022-03-22 20:07:50|2998.24|2990.54|2999.58|2991.88|2999.58|2991.88|2997.74|2990.04|34
1647979680000|2022-03-22 20:08:00|2999.61|2991.91|2999.02|2991.32|2999.74|2992.04|2998.62|2990.92|34
1647979690000|2022-03-22 20:08:10|2999.07|2991.37|2999.78|2992.08|2999.83|2992.13|2998.74|2991.04|25
1647979700000|2022-03-22 20:08:20|2998.89|2991.19|2999.26|2991.56|2999.99|2992.29|2998.76|2991.06|27
1647979710000|2022-03-22 20:08:30|2999.31|2991.61|2999.15|2991.45|2999.35|2991.65|2998.75|2991.05|28
1647979720000|2022-03-22 20:08:40|2999.16|2991.46|2999.34|2991.64|2999.34|2991.64|2998.55|2990.85|32
1647979730000|2022-03-22 20:08:50|2999.33|2991.63|2999.3|2991.6|2999.41|2991.71|2999.22|2991.52|23
1647979740000|2022-03-22 20:09:00|2999.28|2991.58|2998.98|2991.28|2999.33|2991.63|2998.97|2991.27|7
1647979750000|2022-03-22 20:09:10|2998.97|2991.27|2998.58|2990.88|2998.98|2991.28|2998.58|2990.88|15
1647979760000|2022-03-22 20:09:20|2998.62|2990.92|2998.77|2991.07|2998.77|2991.07|2998.1|2990.4|11
1647979770000|2022-03-22 20:09:30|2998.86|2991.16|2999|2991.3|2999.06|2991.36|2998.77|2991.07|11
1647979780000|2022-03-22 20:09:40|2998.99|2991.29|2999|2991.3|2999.46|2991.76|2998.91|2991.21|35
1647979790000|2022-03-22 20:09:50|2998.96|2991.26|2998.94|2991.24|2999.55|2991.85|2998.53|2990.83|22
1647979800000|2022-03-22 20:10:00|2999.42|2991.72|2998.4|2990.7|2999.42|2991.72|2998.39|2990.69|33
1647979810000|2022-03-22 20:10:10|2998.31|2990.61|2997.8|2990.1|2998.45|2990.75|2997.53|2989.83|35
1647979820000|2022-03-22 20:10:20|2997.79|2990.09|2998.67|2990.97|2998.67|2990.97|2997.79|2990.09|28
1647979830000|2022-03-22 20:10:30|2998.43|2990.73|2997.53|2989.83|2998.74|2991.04|2997.53|2989.83|35
1647979840000|2022-03-22 20:10:40|2997.47|2989.77|2998.16|2990.46|2998.16|2990.46|2997.47|2989.77|3
1647979850000|2022-03-22 20:10:50|2998.22|2990.52|2999.23|2991.53|2999.24|2991.54|2998.22|2990.52|12
1647979860000|2022-03-22 20:11:00|2999.22|2991.52|2998.7|2991|2999.46|2991.76|2998.19|2990.49|18
1647979870000|2022-03-22 20:11:10|2998.78|2991.08|2998.34|2990.64|2998.99|2991.29|2998.33|2990.63|21
1647979880000|2022-03-22 20:11:20|2998.36|2990.66|3000.01|2992.31|3000.09|2992.39|2998.36|2990.66|24
1647979890000|2022-03-22 20:11:30|2999.13|2991.43|2999.16|2991.46|3000.02|2992.32|2999.13|2991.43|10
1647979900000|2022-03-22 20:11:40|2999.2|2991.5|3001.78|2994.08|3001.86|2994.16|2999.2|2991.5|35
1647979910000|2022-03-22 20:11:50|3001.77|2994.07|3002.06|2994.36|3002.08|2994.38|3000.71|2993.01|37
1647979920000|2022-03-22 20:12:00|3002.02|2994.32|3001.55|2993.85|3002.15|2994.45|3001.14|2993.44|32
1647979930000|2022-03-22 20:12:10|3002.08|2994.38|3001.42|2993.72|3002.08|2994.38|3001.01|2993.31|37
1647979940000|2022-03-22 20:12:20|3001.37|2993.67|3001.36|2993.66|3001.74|2994.04|3000.64|2992.94|32
1647979950000|2022-03-22 20:12:30|3001.32|2993.62|3001.7|2994|3001.7|2994|3000.01|2992.31|33
1647979960000|2022-03-22 20:12:40|3001.71|2994.01|3000.13|2992.43|3001.71|2994.01|3000.07|2992.37|35
1647979970000|2022-03-22 20:12:50|3000.1|2992.4|3000.5|2992.8|3000.99|2993.29|2999.64|2991.94|30
1647979980000|2022-03-22 20:13:00|3000.51|2992.81|3001.42|2993.72|3001.53|2993.83|2999.59|2991.89|25
1647979990000|2022-03-22 20:13:10|3001.43|2993.73|3001.75|2994.05|3001.82|2994.12|3000.68|2992.98|25
1647980000000|2022-03-22 20:13:20|3001.76|2994.06|3000.46|2992.76|3001.76|2994.06|3000.08|2992.38|35
1647980010000|2022-03-22 20:13:30|3000.47|2992.77|2999.62|2991.92|3000.54|2992.84|2999.25|2991.55|36
1647980020000|2022-03-22 20:13:40|2999.67|2991.97|3000.47|2992.77|3000.47|2992.77|2999.67|2991.97|29
1647980030000|2022-03-22 20:13:50|3000.49|2992.79|3000.46|2992.76|3000.51|2992.81|2999.25|2991.55|36
1647980040000|2022-03-22 20:14:00|3000.57|2992.87|3001.44|2993.74|3001.84|2994.14|3000.57|2992.87|33
1647980050000|2022-03-22 20:14:10|3001.84|2994.14|3002.71|2995.01|3003.21|2995.51|3001.08|2993.38|36
1647980060000|2022-03-22 20:14:20|3002.78|2995.08|3003.12|2995.42|3003.12|2995.42|3001.77|2994.07|25
1647980070000|2022-03-22 20:14:30|3003.1|2995.4|3001.4|2993.7|3003.11|2995.41|3001.25|2993.55|20
1647980080000|2022-03-22 20:14:40|3001.45|2993.75|3002.15|2994.45|3002.3|2994.6|3001.4|2993.7|14
1647980090000|2022-03-22 20:14:50|3002.19|2994.49|3003.73|2996.03|3003.73|2996.03|3001.58|2993.88|31
1647980100000|2022-03-22 20:15:00|3003.53|2995.83|3004.08|2996.38|3004.4|2996.7|3003.53|2995.83|38
1647980110000|2022-03-22 20:15:10|3004.07|2996.37|3004.11|2996.41|3004.43|2996.73|3003.43|2995.73|34
1647980120000|2022-03-22 20:15:20|3004.1|2996.4|3003.91|2996.21|3004.1|2996.4|3003.68|2995.98|28
1647980130000|2022-03-22 20:15:30|3003.95|2996.25|3004.04|2996.34|3004.14|2996.44|3003.51|2995.81|33
1647980140000|2022-03-22 20:15:40|3004.05|2996.35|3003.98|2996.28|3004.43|2996.73|3003.66|2995.96|28
1647980150000|2022-03-22 20:15:50|3004.08|2996.38|3002.45|2994.75|3004.17|2996.47|3002.07|2994.37|29
1647980160000|2022-03-22 20:16:00|3002.65|2994.95|3001.04|2993.34|3002.65|2994.95|2999.23|2991.53|40
1647980170000|2022-03-22 20:16:10|3001.05|2993.35|3003.51|2995.81|3003.51|2995.81|3001.05|2993.35|34
1647980180000|2022-03-22 20:16:20|3003.54|2995.84|3003.22|2995.52|3004.19|2996.49|3003.05|2995.35|36
1647980190000|2022-03-22 20:16:30|3003.12|2995.42|3003.2|2995.5|3004.18|2996.48|3003.04|2995.34|32
1647980200000|2022-03-22 20:16:40|3004.05|2996.35|3003.7|2996|3004.14|2996.44|3003.2|2995.5|27
1647980210000|2022-03-22 20:16:50|3003.85|2996.15|3005.19|2997.49|3005.19|2997.49|3003.42|2995.72|26
1647980220000|2022-03-22 20:17:00|3005.33|2997.63|3005.04|2997.34|3006.01|2998.31|3003.93|2996.23|40
1647980230000|2022-03-22 20:17:10|3005.11|2997.41|3005.02|2997.32|3005.72|2998.02|3003.85|2996.15|33
1647980240000|2022-03-22 20:17:20|3005.15|2997.45|3003.85|2996.15|3005.15|2997.45|3003.85|2996.15|28
1647980250000|2022-03-22 20:17:30|3003.93|2996.23|3003.85|2996.15|3004.96|2997.26|3003.85|2996.15|28
1647980260000|2022-03-22 20:17:40|3004.07|2996.37|3004.13|2996.43|3004.76|2997.06|3003.85|2996.15|16
1647980270000|2022-03-22 20:17:50|3004.44|2996.74|3004.32|2996.62|3004.81|2997.11|3003.85|2996.15|24
1647980280000|2022-03-22 20:18:00|3004.02|2996.32|3004.39|2996.69|3004.81|2997.11|3004.02|2996.32|28
1647980290000|2022-03-22 20:18:10|3004.26|2996.56|3003.75|2996.05|3004.95|2997.25|3003.75|2996.05|28
1647980300000|2022-03-22 20:18:20|3003.77|2996.07|3004.26|2996.56|3004.5|2996.8|3003.56|2995.86|23
1647980310000|2022-03-22 20:18:30|3004.13|2996.43|3004.18|2996.48|3004.56|2996.86|3003.76|2996.06|26
1647980320000|2022-03-22 20:18:40|3003.76|2996.06|3004.03|2996.33|3004.5|2996.8|3003.68|2995.98|26
1647980330000|2022-03-22 20:18:50|3003.94|2996.24|3003.59|2995.89|3004.46|2996.76|3003.43|2995.73|30
1647980340000|2022-03-22 20:19:00|3003.64|2995.94|3000.77|2993.07|3003.72|2996.02|3000.06|2992.36|35
1647980350000|2022-03-22 20:19:10|3000.89|2993.19|3000.74|2993.04|3001.49|2993.79|2999.8|2992.1|33
1647980360000|2022-03-22 20:19:20|3001.2|2993.5|3002.7|2995|3002.7|2995|3001.2|2993.5|28
1647980370000|2022-03-22 20:19:30|3002.46|2994.76|3003.32|2995.62|3003.32|2995.62|3002.11|2994.41|21
1647980380000|2022-03-22 20:19:40|3003.18|2995.48|3006.43|2998.73|3006.43|2998.73|3003.18|2995.48|32
1647980390000|2022-03-22 20:19:50|3006.49|2998.79|3008.44|3000.74|3008.52|3000.82|3006.31|2998.61|38
1647980400000|2022-03-22 20:20:00|3008.26|3000.56|3009.13|3001.43|3009.15|3001.45|3007.98|3000.28|31
1647980410000|2022-03-22 20:20:10|3008.67|3000.97|3010.61|3002.91|3010.61|3002.91|3008.67|3000.97|37
1647980420000|2022-03-22 20:20:20|3010.57|3002.87|3009.05|3001.35|3011|3003.3|3009.05|3001.35|38
1647980430000|2022-03-22 20:20:30|3009.84|3002.14|3009.75|3002.05|3009.84|3002.14|3009.2|3001.5|23
1647980440000|2022-03-22 20:20:40|3009.85|3002.15|3004.13|2996.43|3009.85|3002.15|3003.59|2995.89|39
1647980450000|2022-03-22 20:20:50|3003.89|2996.19|3003.36|2995.66|3004.15|2996.45|3003.36|2995.66|37
1647980460000|2022-03-22 20:21:00|3003.27|2995.57|3003.4|2995.7|3004|2996.3|3003.25|2995.55|30
1647980470000|2022-03-22 20:21:10|3003.48|2995.78|3005.44|2997.74|3006.34|2998.64|3003.48|2995.78|33
1647980480000|2022-03-22 20:21:20|3005.45|2997.75|3006.87|2999.17|3007.42|2999.72|3004.89|2997.19|35
1647980490000|2022-03-22 20:21:30|3006.85|2999.15|3007.12|2999.42|3007.21|2999.51|3006.45|2998.75|31
1647980500000|2022-03-22 20:21:40|3007.1|2999.4|3007.85|3000.15|3008.13|3000.43|3006.43|2998.73|34
1647980510000|2022-03-22 20:21:50|3008.17|3000.47|3009.18|3001.48|3009.19|3001.49|3007.77|3000.07|36
1647980520000|2022-03-22 20:22:00|3009.14|3001.44|3008.98|3001.28|3009.48|3001.78|3008.66|3000.96|37
1647980530000|2022-03-22 20:22:10|3009.03|3001.33|3009.31|3001.61|3009.71|3002.01|3008.79|3001.09|25
1647980540000|2022-03-22 20:22:20|3009.86|3002.16|3009.91|3002.21|3010.01|3002.31|3009.63|3001.93|13
1647980550000|2022-03-22 20:22:30|3010.04|3002.34|3010.83|3003.13|3010.97|3003.27|3009.7|3002|20
1647980560000|2022-03-22 20:22:40|3010.8|3003.1|3010.49|3002.79|3011.08|3003.38|3010.31|3002.61|24
1647980570000|2022-03-22 20:22:50|3010.35|3002.65|3010.21|3002.51|3010.43|3002.73|3010.09|3002.39|16
1647980580000|2022-03-22 20:23:00|3010.23|3002.53|3009.52|3001.82|3010.41|3002.71|3009.49|3001.79|17
1647980590000|2022-03-22 20:23:10|3009.38|3001.68|3009.74|3002.04|3009.77|3002.07|3009.31|3001.61|21
1647980600000|2022-03-22 20:23:20|3009.77|3002.07|3009.36|3001.66|3009.88|3002.18|3009.36|3001.66|14
1647980610000|2022-03-22 20:23:30|3009.49|3001.79|3010.98|3003.28|3011.52|3003.82|3009.49|3001.79|23
1647980620000|2022-03-22 20:23:40|3011|3003.3|3011.07|3003.37|3011.87|3004.17|3010.86|3003.16|21
1647980630000|2022-03-22 20:23:50|3011.05|3003.35|3011.01|3003.31|3011.91|3004.21|3010.93|3003.23|27
1647980640000|2022-03-22 20:24:00|3011.1|3003.4|3012.68|3004.98|3012.69|3004.99|3011.04|3003.34|31
1647980650000|2022-03-22 20:24:10|3012.55|3004.85|3012.08|3004.38|3012.75|3005.05|3011.28|3003.58|29
1647980660000|2022-03-22 20:24:20|3011.29|3003.59|3010.91|3003.21|3011.99|3004.29|3010.91|3003.21|35
1647980670000|2022-03-22 20:24:30|3011|3003.3|3010.25|3002.55|3011|3003.3|3009.68|3001.98|25
1647980680000|2022-03-22 20:24:40|3010.17|3002.47|3010.41|3002.71|3011.09|3003.39|3009.92|3002.22|24
1647980690000|2022-03-22 20:24:50|3010.6|3002.9|3010.63|3002.93|3010.79|3003.09|3010.36|3002.66|19
1647980700000|2022-03-22 20:25:00|3011.12|3003.42|3010.1|3002.4|3011.58|3003.88|3010.1|3002.4|19
1647980710000|2022-03-22 20:25:10|3010.93|3003.23|3010.52|3002.82|3011.11|3003.41|3010.25|3002.55|19
1647980720000|2022-03-22 20:25:20|3010.48|3002.78|3009.89|3002.19|3011.05|3003.35|3009.89|3002.19|28
1647980730000|2022-03-22 20:25:30|3009.9|3002.2|3010.32|3002.62|3010.82|3003.12|3009.9|3002.2|12
1647980740000|2022-03-22 20:25:40|3010.26|3002.56|3010.04|3002.34|3010.63|3002.93|3009.92|3002.22|20
1647980750000|2022-03-22 20:25:50|3010.02|3002.32|3010.05|3002.35|3010.84|3003.14|3009.84|3002.14|30
1647980760000|2022-03-22 20:26:00|3010.65|3002.95|3010.17|3002.47|3010.85|3003.15|3009.99|3002.29|28
1647980770000|2022-03-22 20:26:10|3010.12|3002.42|3010.18|3002.48|3010.27|3002.57|3009.57|3001.87|19
1647980780000|2022-03-22 20:26:20|3010.16|3002.46|3010.41|3002.71|3010.5|3002.8|3010.14|3002.44|18
1647980790000|2022-03-22 20:26:30|3010.39|3002.69|3009.48|3001.78|3010.41|3002.71|3009.35|3001.65|24
1647980800000|2022-03-22 20:26:40|3009.47|3001.77|3009.49|3001.79|3009.53|3001.83|3009.18|3001.48|32
1647980810000|2022-03-22 20:26:50|3009.5|3001.8|3009.18|3001.48|3009.53|3001.83|3009.18|3001.48|22
1647980820000|2022-03-22 20:27:00|3009.19|3001.49|3009.75|3002.05|3009.8|3002.1|3008.95|3001.25|28
1647980830000|2022-03-22 20:27:10|3009.82|3002.12|3010.11|3002.41|3010.11|3002.41|3009.34|3001.64|32
1647980840000|2022-03-22 20:27:20|3010.09|3002.39|3012.04|3004.34|3012.04|3004.34|3009.15|3001.45|35
1647980850000|2022-03-22 20:27:30|3011.39|3003.69|3012.04|3004.34|3012.2|3004.5|3011.36|3003.66|35
1647980860000|2022-03-22 20:27:40|3011.52|3003.82|3012.11|3004.41|3012.73|3005.03|3011.22|3003.52|31
1647980870000|2022-03-22 20:27:50|3011.82|3004.12|3011.97|3004.27|3012.02|3004.32|3011.82|3004.12|14
1647980880000|2022-03-22 20:28:00|3011.9|3004.2|3012.03|3004.33|3012.03|3004.33|3011.71|3004.01|16
1647980890000|2022-03-22 20:28:10|3011.98|3004.28|3011.9|3004.2|3012.11|3004.41|3011.73|3004.03|25
1647980900000|2022-03-22 20:28:20|3011.85|3004.15|3011.44|3003.74|3012.06|3004.36|3011.44|3003.74|22
1647980910000|2022-03-22 20:28:30|3011.48|3003.78|3011.45|3003.75|3011.53|3003.83|3011.28|3003.58|26
1647980920000|2022-03-22 20:28:40|3011.43|3003.73|3011.25|3003.55|3011.76|3004.06|3010.94|3003.24|32
1647980930000|2022-03-22 20:28:50|3011.13|3003.43|3011.89|3004.19|3011.9|3004.2|3010.71|3003.01|25
1647980940000|2022-03-22 20:29:00|3010.99|3003.29|3011|3003.3|3011|3003.3|3010.93|3003.23|4
1647980950000|2022-03-22 20:29:10|3011.04|3003.34|3011.07|3003.37|3011.77|3004.07|3010.58|3002.88|25
1647980960000|2022-03-22 20:29:20|3011.1|3003.4|3009.62|3001.92|3011.1|3003.4|3009.62|3001.92|35
1647980970000|2022-03-22 20:29:30|3009.63|3001.93|3010.62|3002.92|3010.63|3002.93|3009.55|3001.85|24
1647980980000|2022-03-22 20:29:40|3010.68|3002.98|3010.04|3002.34|3010.68|3002.98|3009.85|3002.15|26
1647980990000|2022-03-22 20:29:50|3010.03|3002.33|3010.74|3003.04|3010.74|3003.04|3009.91|3002.21|24
1647981000000|2022-03-22 20:30:00|3010.73|3003.03|3009.95|3002.25|3010.73|3003.03|3009.65|3001.95|29
1647981010000|2022-03-22 20:30:10|3010.16|3002.46|3010.21|3002.51|3010.82|3003.12|3009.8|3002.1|26
1647981020000|2022-03-22 20:30:20|3010.2|3002.5|3010.02|3002.32|3010.81|3003.11|3009.94|3002.24|23
1647981030000|2022-03-22 20:30:30|3010.03|3002.33|3008.71|3001.01|3010.17|3002.47|3008.71|3001.01|29
1647981040000|2022-03-22 20:30:40|3008.7|3001|3008.76|3001.06|3009.51|3001.81|3008.62|3000.92|29
1647981050000|2022-03-22 20:30:50|3008.75|3001.05|3007.62|2999.92|3008.83|3001.13|3007.58|2999.88|29
1647981060000|2022-03-22 20:31:00|3008|3000.3|3006.99|2999.29|3008|3000.3|3005.91|2998.21|32
1647981070000|2022-03-22 20:31:10|3007.08|2999.38|3007.5|2999.8|3008.37|3000.67|3006.84|2999.14|38
1647981080000|2022-03-22 20:31:20|3008.3|3000.6|3007.71|3000.01|3008.49|3000.79|3007.65|2999.95|31
1647981090000|2022-03-22 20:31:30|3007.69|2999.99|3007.67|2999.97|3007.72|3000.02|3007.56|2999.86|14
1647981100000|2022-03-22 20:31:40|3007.6|2999.9|3007.03|2999.33|3007.81|3000.11|3006.84|2999.14|23
1647981110000|2022-03-22 20:31:50|3007.04|2999.34|3007.41|2999.71|3007.51|2999.81|3006.9|2999.2|30
1647981120000|2022-03-22 20:32:00|3007.4|2999.7|3007.04|2999.34|3007.49|2999.79|3006.06|2998.36|37
1647981130000|2022-03-22 20:32:10|3007.05|2999.35|3006.05|2998.35|3007.06|2999.36|3005.88|2998.18|32
1647981140000|2022-03-22 20:32:20|3006.09|2998.39|3005.47|2997.77|3006.09|2998.39|3004.62|2996.92|36
1647981150000|2022-03-22 20:32:30|3005.53|2997.83|3004.69|2996.99|3005.53|2997.83|3004.66|2996.96|29
1647981160000|2022-03-22 20:32:40|3005.29|2997.59|3005.21|2997.51|3005.99|2998.29|3004.45|2996.75|34
1647981170000|2022-03-22 20:32:50|3005.22|2997.52|3004.87|2997.17|3006.08|2998.38|3004.73|2997.03|32
1647981180000|2022-03-22 20:33:00|3005.48|2997.78|3005.61|2997.91|3006.4|2998.7|3004.73|2997.03|32
1647981190000|2022-03-22 20:33:10|3005.34|2997.64|3005.63|2997.93|3006.34|2998.64|3005.34|2997.64|28
1647981200000|2022-03-22 20:33:20|3005.66|2997.96|3005.16|2997.46|3005.79|2998.09|3004.77|2997.07|33
1647981210000|2022-03-22 20:33:30|3005.17|2997.47|3004.68|2996.98|3005.42|2997.72|3004.68|2996.98|24
1647981220000|2022-03-22 20:33:40|3004.69|2996.99|3004.61|2996.91|3005.06|2997.36|3004.47|2996.77|30
1647981230000|2022-03-22 20:33:50|3004.71|2997.01|3004.29|2996.59|3004.74|2997.04|3004.29|2996.59|23
1647981240000|2022-03-22 20:34:00|3004.28|2996.58|3004.08|2996.38|3004.31|2996.61|3003.94|2996.24|27
1647981250000|2022-03-22 20:34:10|3004.1|2996.4|3004.09|2996.39|3004.22|2996.52|3003.94|2996.24|24
1647981260000|2022-03-22 20:34:20|3004.11|2996.41|3004.03|2996.33|3004.83|2997.13|3003.85|2996.15|31
1647981270000|2022-03-22 20:34:30|3004.11|2996.41|3004.35|2996.65|3004.59|2996.89|3003.74|2996.04|28
1647981280000|2022-03-22 20:34:40|3004.34|2996.64|3004.32|2996.62|3004.42|2996.72|3004.11|2996.41|16
1647981290000|2022-03-22 20:34:50|3004.33|2996.63|3004.96|2997.26|3004.97|2997.27|3004.31|2996.61|18
1647981300000|2022-03-22 20:35:00|3004.95|2997.25|3004.97|2997.27|3005.09|2997.39|3004.66|2996.96|25
1647981310000|2022-03-22 20:35:10|3004.92|2997.22|3004.33|2996.63|3004.92|2997.22|3004.32|2996.62|23
1647981320000|2022-03-22 20:35:20|3004.35|2996.65|3004.88|2997.18|3005.09|2997.39|3003.81|2996.11|20
1647981330000|2022-03-22 20:35:30|3004.85|2997.15|3004.84|2997.14|3005.77|2998.07|3004.48|2996.78|24
1647981340000|2022-03-22 20:35:40|3004.97|2997.27|3005.08|2997.38|3006.11|2998.41|3004.9|2997.2|33
1647981350000|2022-03-22 20:35:50|3005.36|2997.66|3005.3|2997.6|3006.16|2998.46|3004.65|2996.95|28
1647981360000|2022-03-22 20:36:00|3005.37|2997.67|3005.42|2997.72|3006.29|2998.59|3004.9|2997.2|37
1647981370000|2022-03-22 20:36:10|3005.39|2997.69|3005.43|2997.73|3005.86|2998.16|3005|2997.3|38
1647981380000|2022-03-22 20:36:20|3005.68|2997.98|3005.78|2998.08|3006.35|2998.65|3004.9|2997.2|36
1647981390000|2022-03-22 20:36:30|3006.14|2998.44|3005.76|2998.06|3006.61|2998.91|3004.72|2997.02|36
1647981400000|2022-03-22 20:36:40|3005.1|2997.4|3005.47|2997.77|3006.36|2998.66|3005.1|2997.4|34
1647981410000|2022-03-22 20:36:50|3005.45|2997.75|3005.67|2997.97|3005.75|2998.05|3005.42|2997.72|25
1647981420000|2022-03-22 20:37:00|3005.8|2998.1|3005.65|2997.95|3006.02|2998.32|3005.55|2997.85|30
1647981430000|2022-03-22 20:37:10|3005.64|2997.94|3005.22|2997.52|3005.64|2997.94|3005.22|2997.52|32
1647981440000|2022-03-22 20:37:20|3005.23|2997.53|3005.51|2997.81|3005.59|2997.89|3005.21|2997.51|34
1647981450000|2022-03-22 20:37:30|3005.52|2997.82|3005.16|2997.46|3005.52|2997.82|3005.09|2997.39|33
1647981460000|2022-03-22 20:37:40|3005.13|2997.43|3005.59|2997.89|3005.66|2997.96|3005.05|2997.35|27
1647981470000|2022-03-22 20:37:50|3005.3|2997.6|3005.58|2997.88|3005.74|2998.04|3005.16|2997.46|29
1647981480000|2022-03-22 20:38:00|3005.41|2997.71|3005.26|2997.56|3005.8|2998.1|3004.62|2996.92|32
1647981490000|2022-03-22 20:38:10|3005.25|2997.55|3005.11|2997.41|3005.26|2997.56|3004.07|2996.37|23
1647981500000|2022-03-22 20:38:20|3005.1|2997.4|3004.92|2997.22|3005.18|2997.48|3004.85|2997.15|16
1647981510000|2022-03-22 20:38:30|3004.93|2997.23|3004.95|2997.25|3005.33|2997.63|3004.93|2997.23|17
1647981520000|2022-03-22 20:38:40|3005|2997.3|3004.21|2996.51|3005|2997.3|3004.13|2996.43|24
1647981530000|2022-03-22 20:38:50|3004.41|2996.71|3004.6|2996.9|3004.71|2997.01|3004.16|2996.46|13
1647981540000|2022-03-22 20:39:00|3004.55|2996.85|3003.89|2996.19|3005.57|2997.87|3003.89|2996.19|35
1647981550000|2022-03-22 20:39:10|3003.98|2996.28|3003.85|2996.15|3003.98|2996.28|3003.31|2995.61|34
1647981560000|2022-03-22 20:39:20|3003.82|2996.12|3003.37|2995.67|3004.01|2996.31|3003.24|2995.54|25
1647981570000|2022-03-22 20:39:30|3003.27|2995.57|3004.25|2996.55|3004.25|2996.55|3003.27|2995.57|27
1647981580000|2022-03-22 20:39:40|3004.34|2996.64|3003.76|2996.06|3004.34|2996.64|3003.76|2996.06|22
1647981590000|2022-03-22 20:39:50|3003.77|2996.07|3004.06|2996.36|3004.51|2996.81|3003.6|2995.9|32
1647981600000|2022-03-22 20:40:00|3004.02|2996.32|3003.84|2996.14|3004.55|2996.85|3003.84|2996.14|25
1647981610000|2022-03-22 20:40:10|3004.1|2996.4|3003.58|2995.88|3004.11|2996.41|3003.52|2995.82|34
1647981620000|2022-03-22 20:40:20|3003.82|2996.12|3003.28|2995.58|3003.84|2996.14|3003.26|2995.56|23
1647981630000|2022-03-22 20:40:30|3003.29|2995.59|3003.39|2995.69|3003.41|2995.71|3003.14|2995.44|22
1647981640000|2022-03-22 20:40:40|3003.44|2995.74|3003.1|2995.4|3003.47|2995.77|3003.1|2995.4|24
1647981650000|2022-03-22 20:40:50|3003.14|2995.44|3002.91|2995.21|3003.29|2995.59|3002.91|2995.21|16
1647981660000|2022-03-22 20:41:00|3003.09|2995.39|3001.36|2993.66|3003.1|2995.4|3001.36|2993.66|28
1647981670000|2022-03-22 20:41:10|3001.81|2994.11|3002.15|2994.45|3002.47|2994.77|3001.27|2993.57|32
1647981680000|2022-03-22 20:41:20|3002.01|2994.31|3002.23|2994.53|3002.48|2994.78|3002.01|2994.31|26
1647981690000|2022-03-22 20:41:30|3002.24|2994.54|3004.12|2996.42|3004.14|2996.44|3002.21|2994.51|34
1647981700000|2022-03-22 20:41:40|3004.13|2996.43|3003.89|2996.19|3004.24|2996.54|3003.34|2995.64|27
1647981710000|2022-03-22 20:41:50|3003.92|2996.22|3004.02|2996.32|3004.98|2997.28|3003.83|2996.13|17
1647981720000|2022-03-22 20:42:00|3004.14|2996.44|3003.99|2996.29|3004.28|2996.58|3003.83|2996.13|17
1647981730000|2022-03-22 20:42:10|3004.24|2996.54|3004.17|2996.47|3005.23|2997.53|3003.91|2996.21|28
1647981740000|2022-03-22 20:42:20|3004.5|2996.8|3004.08|2996.38|3005.37|2997.67|3003.74|2996.04|27
1647981750000|2022-03-22 20:42:30|3004.07|2996.37|3004.03|2996.33|3004.77|2997.07|3003.99|2996.29|36
1647981760000|2022-03-22 20:42:40|3004.05|2996.35|3003.93|2996.23|3004.2|2996.5|3003.89|2996.19|24
1647981770000|2022-03-22 20:42:50|3003.89|2996.19|3004|2996.3|3004.06|2996.36|3003.89|2996.19|24
1647981780000|2022-03-22 20:43:00|3003.99|2996.29|3004.06|2996.36|3004.2|2996.5|3003.95|2996.25|22
1647981790000|2022-03-22 20:43:10|3004.07|2996.37|3003.94|2996.24|3004.19|2996.49|3003.86|2996.16|17
1647981800000|2022-03-22 20:43:20|3003.98|2996.28|3003.96|2996.26|3004.01|2996.31|3003.92|2996.22|11
1647981810000|2022-03-22 20:43:30|3003.9|2996.2|3004.13|2996.43|3004.13|2996.43|3003.9|2996.2|11
1647981820000|2022-03-22 20:43:40|3004.23|2996.53|3003.54|2995.84|3004.23|2996.53|3003.26|2995.56|20
1647981830000|2022-03-22 20:43:50|3003.58|2995.88|3003.76|2996.06|3004|2996.3|3003.45|2995.75|31
1647981840000|2022-03-22 20:44:00|3003.75|2996.05|3003.77|2996.07|3003.93|2996.23|3003.48|2995.78|28
1647981850000|2022-03-22 20:44:10|3003.87|2996.17|3003.57|2995.87|3004.01|2996.31|3003.17|2995.47|24
1647981860000|2022-03-22 20:44:20|3003.69|2995.99|3003.64|2995.94|3003.89|2996.19|3003.56|2995.86|26
1647981870000|2022-03-22 20:44:30|3003.65|2995.95|3003.09|2995.39|3003.65|2995.95|3003.07|2995.37|24
1647981880000|2022-03-22 20:44:40|3003.12|2995.42|3003.03|2995.33|3003.78|2996.08|3003.03|2995.33|30
1647981890000|2022-03-22 20:44:50|3003.13|2995.43|3002.84|2995.14|3003.25|2995.55|3002.64|2994.94|35
1647981900000|2022-03-22 20:45:00|3002.82|2995.12|3003.86|2996.16|3003.86|2996.16|3002.4|2994.7|33
1647981910000|2022-03-22 20:45:10|3003.93|2996.23|3004.48|2996.78|3004.48|2996.78|3003.43|2995.73|27
1647981920000|2022-03-22 20:45:20|3004.47|2996.77|3004.01|2996.31|3004.93|2997.23|3003.8|2996.1|26
1647981930000|2022-03-22 20:45:30|3004.05|2996.35|3004.16|2996.46|3004.65|2996.95|3003.99|2996.29|30
1647981940000|2022-03-22 20:45:40|3004.13|2996.43|3004.46|2996.76|3004.89|2997.19|3004.13|2996.43|33
1647981950000|2022-03-22 20:45:50|3004.47|2996.77|3004.5|2996.8|3005.06|2997.36|3003.85|2996.15|18
1647981960000|2022-03-22 20:46:00|3004.6|2996.9|3005.26|2997.56|3005.35|2997.65|3003.85|2996.15|31
1647981970000|2022-03-22 20:46:10|3005.25|2997.55|3005.4|2997.7|3006.19|2998.49|3005.01|2997.31|35
1647981980000|2022-03-22 20:46:20|3005.34|2997.64|3005.49|2997.79|3005.49|2997.79|3005.28|2997.58|28
1647981990000|2022-03-22 20:46:30|3005.48|2997.78|3005.32|2997.62|3005.5|2997.8|3005.3|2997.6|21
1647982000000|2022-03-22 20:46:40|3005.37|2997.67|3005.34|2997.64|3005.38|2997.68|3005.14|2997.44|18
1647982010000|2022-03-22 20:46:50|3005.39|2997.69|3005.3|2997.6|3005.39|2997.69|3005.14|2997.44|15
1647982020000|2022-03-22 20:47:00|3005.35|2997.65|3005.44|2997.74|3005.48|2997.78|3005.01|2997.31|22
1647982030000|2022-03-22 20:47:10|3005.45|2997.75|3004.74|2997.04|3005.45|2997.75|3004.65|2996.95|26
1647982040000|2022-03-22 20:47:20|3004.76|2997.06|3005.29|2997.59|3005.47|2997.77|3004.67|2996.97|24
1647982050000|2022-03-22 20:47:30|3005.27|2997.57|3004.28|2996.58|3005.32|2997.62|3004.04|2996.34|21
1647982060000|2022-03-22 20:47:40|3004.38|2996.68|3004.27|2996.57|3004.54|2996.84|3004.02|2996.32|20
1647982070000|2022-03-22 20:47:50|3004.29|2996.59|3004.02|2996.32|3004.54|2996.84|3004.01|2996.31|23
1647982080000|2022-03-22 20:48:00|3004.1|2996.4|3004.2|2996.5|3004.22|2996.52|3004.08|2996.38|18
1647982090000|2022-03-22 20:48:10|3004.23|2996.53|3004.08|2996.38|3004.23|2996.53|3004.07|2996.37|11
1647982100000|2022-03-22 20:48:20|3004.09|2996.39|3004.63|2996.93|3004.78|2997.08|3004.03|2996.33|17
1647982110000|2022-03-22 20:48:30|3004.53|2996.83|3003.95|2996.25|3004.59|2996.89|3003.95|2996.25|12
1647982120000|2022-03-22 20:48:40|3004.02|2996.32|3003.94|2996.24|3004.08|2996.38|3003.91|2996.21|23
1647982130000|2022-03-22 20:48:50|3003.97|2996.27|3003.43|2995.73|3004.17|2996.47|3003.41|2995.71|14
1647982140000|2022-03-22 20:49:00|3003.44|2995.74|3003.53|2995.83|3003.99|2996.29|3003.22|2995.52|27
1647982150000|2022-03-22 20:49:10|3003.54|2995.84|3004.45|2996.75|3004.45|2996.75|3003.52|2995.82|27
1647982160000|2022-03-22 20:49:20|3004.43|2996.73|3004.21|2996.51|3004.68|2996.98|3003.84|2996.14|25
1647982170000|2022-03-22 20:49:30|3003.92|2996.22|3008.51|3000.81|3009.11|3001.41|3003.92|2996.22|36
1647982180000|2022-03-22 20:49:40|3008.69|3000.99|3007.97|3000.27|3008.69|3000.99|3007.35|2999.65|37
1647982190000|2022-03-22 20:49:50|3007.88|3000.18|3007.59|2999.89|3008.15|3000.45|3007.34|2999.64|35
1647982200000|2022-03-22 20:50:00|3007.42|2999.72|3007.87|3000.17|3008.19|3000.49|3007.42|2999.72|28
1647982210000|2022-03-22 20:50:10|3007.79|3000.09|3008.57|3000.87|3008.91|3001.21|3007.69|2999.99|31
1647982220000|2022-03-22 20:50:20|3008.59|3000.89|3009.48|3001.78|3009.48|3001.78|3008.07|3000.37|36
1647982230000|2022-03-22 20:50:30|3009.58|3001.88|3010.36|3002.66|3011.1|3003.4|3009.49|3001.79|36
1647982240000|2022-03-22 20:50:40|3010.23|3002.53|3010|3002.3|3010.42|3002.72|3009.95|3002.25|36
1647982250000|2022-03-22 20:50:50|3010.03|3002.33|3010.37|3002.67|3010.39|3002.69|3010.03|3002.33|27
1647982260000|2022-03-22 20:51:00|3010.3|3002.6|3010.25|3002.55|3010.47|3002.77|3009.9|3002.2|26
1647982270000|2022-03-22 20:51:10|3010.27|3002.57|3010.38|3002.68|3010.94|3003.24|3009.96|3002.26|27
1647982280000|2022-03-22 20:51:20|3010.32|3002.62|3009.9|3002.2|3011.12|3003.42|3009.22|3001.52|35
1647982290000|2022-03-22 20:51:30|3010.23|3002.53|3009.74|3002.04|3010.26|3002.56|3009.43|3001.73|35
1647982300000|2022-03-22 20:51:40|3009.84|3002.14|3008.82|3001.12|3009.93|3002.23|3008.82|3001.12|39
1647982310000|2022-03-22 20:51:50|3009.12|3001.42|3008.21|3000.51|3009.12|3001.42|3007.55|2999.85|38
1647982320000|2022-03-22 20:52:00|3008.2|3000.5|3008.13|3000.43|3008.73|3001.03|3007.84|3000.14|29
1647982330000|2022-03-22 20:52:10|3008.14|3000.44|3008.02|3000.32|3008.55|3000.85|3007.91|3000.21|27
1647982340000|2022-03-22 20:52:20|3007.95|3000.25|3007|2999.3|3007.96|3000.26|3007|2999.3|29
1647982350000|2022-03-22 20:52:30|3006.92|2999.22|3007.48|2999.78|3007.52|2999.82|3006.92|2999.22|24
1647982360000|2022-03-22 20:52:40|3007.49|2999.79|3007.83|3000.13|3007.86|3000.16|3007.31|2999.61|27
1647982370000|2022-03-22 20:52:50|3007.88|3000.18|3009.28|3001.58|3009.52|3001.82|3007.48|2999.78|30
1647982380000|2022-03-22 20:53:00|3009.29|3001.59|3009.1|3001.4|3009.38|3001.68|3008.68|3000.98|31
1647982390000|2022-03-22 20:53:10|3009.14|3001.44|3009.3|3001.6|3009.44|3001.74|3008.82|3001.12|33
1647982400000|2022-03-22 20:53:20|3009.33|3001.63|3008.83|3001.13|3009.44|3001.74|3008.62|3000.92|32
1647982410000|2022-03-22 20:53:30|3008.66|3000.96|3009.29|3001.59|3009.43|3001.73|3008.59|3000.89|20
1647982420000|2022-03-22 20:53:40|3009.33|3001.63|3009.49|3001.79|3010.08|3002.38|3009.03|3001.33|30
1647982430000|2022-03-22 20:53:50|3009.53|3001.83|3009.06|3001.36|3009.67|3001.97|3009.06|3001.36|38
1647982440000|2022-03-22 20:54:00|3009.05|3001.35|3009.1|3001.4|3009.17|3001.47|3008.99|3001.29|16
1647982450000|2022-03-22 20:54:10|3009.15|3001.45|3009.33|3001.63|3009.41|3001.71|3009.1|3001.4|25
1647982460000|2022-03-22 20:54:20|3009.34|3001.64|3009.26|3001.56|3009.41|3001.71|3009.24|3001.54|24
1647982470000|2022-03-22 20:54:30|3009.27|3001.57|3009.28|3001.58|3009.37|3001.67|3009.07|3001.37|24
1647982480000|2022-03-22 20:54:40|3009.3|3001.6|3009.21|3001.51|3009.51|3001.81|3009.18|3001.48|25
1647982490000|2022-03-22 20:54:50|3009.22|3001.52|3009.36|3001.66|3009.89|3002.19|3009.12|3001.42|32
1647982500000|2022-03-22 20:55:00|3009.35|3001.65|3008.82|3001.12|3009.65|3001.95|3008.82|3001.12|34
1647982510000|2022-03-22 20:55:10|3008.96|3001.26|3009.14|3001.44|3009.15|3001.45|3008.94|3001.24|25
1647982520000|2022-03-22 20:55:20|3009.15|3001.45|3008.88|3001.18|3009.16|3001.46|3008.88|3001.18|21
1647982530000|2022-03-22 20:55:30|3008.83|3001.13|3007.91|3000.21|3008.95|3001.25|3007.91|3000.21|32
1647982540000|2022-03-22 20:55:40|3007.88|3000.18|3008.02|3000.32|3008.02|3000.32|3007.46|2999.76|28
1647982550000|2022-03-22 20:55:50|3008.03|3000.33|3007.79|3000.09|3008.22|3000.52|3007.71|3000.01|23
1647982560000|2022-03-22 20:56:00|3007.95|3000.25|3007.88|3000.18|3008.06|3000.36|3007.81|3000.11|29
1647982570000|2022-03-22 20:56:10|3007.92|3000.22|3007.56|2999.86|3007.92|3000.22|3007.53|2999.83|28
1647982580000|2022-03-22 20:56:20|3007.59|2999.89|3008.02|3000.32|3008.26|3000.56|3007.46|2999.76|31
1647982590000|2022-03-22 20:56:30|3008.1|3000.4|3008.38|3000.68|3008.45|3000.75|3008.1|3000.4|21
1647982600000|2022-03-22 20:56:40|3008.39|3000.69|3008.42|3000.72|3008.68|3000.98|3008.13|3000.43|27
1647982610000|2022-03-22 20:56:50|3008.34|3000.64|3008.15|3000.45|3008.62|3000.92|3008.15|3000.45|34
1647982620000|2022-03-22 20:57:00|3008.2|3000.5|3009.28|3001.58|3009.41|3001.71|3008.15|3000.45|27
1647982630000|2022-03-22 20:57:10|3009.35|3001.65|3007.83|3000.13|3009.35|3001.65|3007.54|2999.84|31
1647982640000|2022-03-22 20:57:20|3007.7|3000|3007.3|2999.6|3007.89|3000.19|3007.24|2999.54|32
1647982650000|2022-03-22 20:57:30|3007.27|2999.57|3007.14|2999.44|3007.33|2999.63|3007.14|2999.44|25
1647982660000|2022-03-22 20:57:40|3007.19|2999.49|3007.31|2999.61|3007.31|2999.61|3007.11|2999.41|30
1647982670000|2022-03-22 20:57:50|3007.29|2999.59|3007.36|2999.66|3007.36|2999.66|3007.22|2999.52|22
1647982680000|2022-03-22 20:58:00|3007.38|2999.68|3007.53|2999.83|3007.86|3000.16|3007.3|2999.6|25
1647982690000|2022-03-22 20:58:10|3007.42|2999.72|3006.08|2998.38|3007.42|2999.72|3006|2998.3|32
1647982700000|2022-03-22 20:58:20|3006.23|2998.53|3005.62|2997.92|3006.23|2998.53|3005.62|2997.92|33
1647982710000|2022-03-22 20:58:30|3005.76|2998.06|3005.51|2997.81|3005.76|2998.06|3005.27|2997.57|31
1647982720000|2022-03-22 20:58:40|3005.5|2997.8|3005.23|2997.53|3005.52|2997.82|3005.23|2997.53|16
1647982730000|2022-03-22 20:58:50|3005.54|2997.84|3005.71|2998.01|3006.07|2998.37|3005.47|2997.77|29
1647982740000|2022-03-22 20:59:00|3005.72|2998.02|3005.97|2998.27|3006.16|2998.46|3005.63|2997.93|16
1647982750000|2022-03-22 20:59:10|3006.03|2998.33|3006.02|2998.32|3006.06|2998.36|3005.88|2998.18|19
1647982760000|2022-03-22 20:59:20|3006.03|2998.33|3006.18|2998.48|3006.97|2999.27|3005.94|2998.24|34
1647982770000|2022-03-22 20:59:30|3006.55|2998.85|3006.74|2999.04|3006.96|2999.26|3006.51|2998.81|26
1647982780000|2022-03-22 20:59:40|3006.53|2998.83|3005.84|2998.14|3006.53|2998.83|3005.79|2998.09|21
1647982790000|2022-03-22 20:59:50|3005.82|2998.12|3006.26|2998.56|3006.35|2998.65|3005.8|2998.1|21
1647982800000|2022-03-22 21:00:00|3006.24|2998.54|3006.54|2998.84|3006.54|2998.84|3006.24|2998.54|30
1647982810000|2022-03-22 21:00:10|3006.62|2998.92|3006.8|2999.1|3006.82|2999.12|3006.62|2998.92|26
1647982820000|2022-03-22 21:00:20|3006.81|2999.11|3006.76|2999.06|3006.87|2999.17|3006.64|2998.94|26
1647982830000|2022-03-22 21:00:30|3006.8|2999.1|3006.81|2999.11|3006.85|2999.15|3006.63|2998.93|26
1647982840000|2022-03-22 21:00:40|3006.82|2999.12|3006.86|2999.16|3006.86|2999.16|3006.79|2999.09|20
1647982850000|2022-03-22 21:00:50|3006.87|2999.17|3006.88|2999.18|3006.88|2999.18|3006.69|2998.99|15
1647982860000|2022-03-22 21:01:00|3006.97|2999.27|3007|2999.3|3007.03|2999.33|3006.96|2999.26|8
1647982870000|2022-03-22 21:01:10|3007.01|2999.31|3007.02|2999.32|3007.06|2999.36|3006.96|2999.26|27
1647982880000|2022-03-22 21:01:20|3007.01|2999.31|3007|2999.3|3007.04|2999.34|3006.92|2999.22|22
1647982890000|2022-03-22 21:01:30|3006.97|2999.27|3007.05|2999.35|3007.05|2999.35|3006.88|2999.18|27
1647982900000|2022-03-22 21:01:40|3007.04|2999.34|3006.96|2999.26|3007.04|2999.34|3006.94|2999.24|28
1647982910000|2022-03-22 21:01:50|3007|2999.3|3007.1|2999.4|3007.14|2999.44|3006.94|2999.24|26
1647982920000|2022-03-22 21:02:00|3007.07|2999.37|3006.06|2998.36|3007.11|2999.41|3006.01|2998.31|31
1647982930000|2022-03-22 21:02:10|3006.12|2998.42|3006.03|2998.33|3006.25|2998.55|3005.96|2998.26|22
1647982940000|2022-03-22 21:02:20|3006.02|2998.32|3005.8|2998.1|3006.05|2998.35|3005.66|2997.96|26
1647982950000|2022-03-22 21:02:30|3005.91|2998.21|3005.69|2997.99|3005.98|2998.28|3005.64|2997.94|32
1647982960000|2022-03-22 21:02:40|3005.74|2998.04|3005.81|2998.11|3005.98|2998.28|3005.71|2998.01|32
1647982970000|2022-03-22 21:02:50|3005.8|2998.1|3006.09|2998.39|3006.09|2998.39|3005.65|2997.95|28
1647982980000|2022-03-22 21:03:00|3006.12|2998.42|3005.77|2998.07|3006.12|2998.42|3005.68|2997.98|26
1647982990000|2022-03-22 21:03:10|3005.74|2998.04|3005.72|2998.02|3005.87|2998.17|3005.65|2997.95|27
1647983000000|2022-03-22 21:03:20|3005.63|2997.93|3006.06|2998.36|3006.06|2998.36|3005.59|2997.89|16
1647983010000|2022-03-22 21:03:30|3006|2998.3|3006.02|2998.32|3006.1|2998.4|3006|2998.3|9
1647983020000|2022-03-22 21:03:40|3006.05|2998.35|3006.04|2998.34|3006.08|2998.38|3006|2998.3|8
1647983030000|2022-03-22 21:03:50|3006.03|2998.33|3006.15|2998.45|3006.15|2998.45|3006.03|2998.33|10
1647983040000|2022-03-22 21:04:00|3006.11|2998.41|3006.19|2998.49|3006.26|2998.56|3006.09|2998.39|20
1647983050000|2022-03-22 21:04:10|3006.31|2998.61|3006.45|2998.75|3006.45|2998.75|3006.29|2998.59|21
1647983060000|2022-03-22 21:04:20|3006.43|2998.73|3006.39|2998.69|3006.45|2998.75|3006.27|2998.57|28
1647983070000|2022-03-22 21:04:30|3006.45|2998.75|3006.9|2999.2|3007|2999.3|3006.39|2998.69|21
1647983080000|2022-03-22 21:04:40|3006.88|2999.18|3007.29|2999.59|3007.29|2999.59|3006.87|2999.17|11
1647983090000|2022-03-22 21:04:50|3007.3|2999.6|3007.63|2999.93|3007.63|2999.93|3007.3|2999.6|14
1647983100000|2022-03-22 21:05:00|3007.57|2999.87|3007.53|2999.83|3007.57|2999.87|3007.52|2999.82|6
1647983110000|2022-03-22 21:05:10|3007.54|2999.84|3008.35|3000.65|3008.35|3000.65|3007.53|2999.83|12
1647983120000|2022-03-22 21:05:20|3008.33|3000.63|3008.36|3000.66|3008.36|3000.66|3008.22|3000.52|17
1647983130000|2022-03-22 21:05:30|3008.31|3000.61|3008.62|3000.92|3008.66|3000.96|3008.31|3000.61|19
1647983140000|2022-03-22 21:05:40|3008.56|3000.86|3008.31|3000.61|3008.65|3000.95|3008.14|3000.44|30
1647983150000|2022-03-22 21:05:50|3008.28|3000.58|3008.5|3000.8|3008.5|3000.8|3008.27|3000.57|24
1647983160000|2022-03-22 21:06:00|3008.46|3000.76|3008.26|3000.56|3008.46|3000.76|3008.2|3000.5|21
1647983170000|2022-03-22 21:06:10|3008.28|3000.58|3008.15|3000.45|3008.48|3000.78|3008.15|3000.45|19
1647983180000|2022-03-22 21:06:20|3008.23|3000.53|3008.25|3000.55|3008.27|3000.57|3008.19|3000.49|25
1647983190000|2022-03-22 21:06:30|3008.24|3000.54|3008.32|3000.62|3008.32|3000.62|3008.2|3000.5|20
1647983200000|2022-03-22 21:06:40|3008.29|3000.59|3008.09|3000.39|3008.32|3000.62|3008.05|3000.35|23
1647983210000|2022-03-22 21:06:50|3008.15|3000.45|3008.17|3000.47|3008.18|3000.48|3007.79|3000.09|22
1647983220000|2022-03-22 21:07:00|3008.18|3000.48|3008.27|3000.57|3008.56|3000.86|3008.11|3000.41|15
1647983230000|2022-03-22 21:07:10|3008.25|3000.55|3008.33|3000.63|3008.41|3000.71|3008.25|3000.55|11
1647983240000|2022-03-22 21:07:20|3008.34|3000.64|3008.24|3000.54|3008.66|3000.96|3008.24|3000.54|24
1647983250000|2022-03-22 21:07:30|3008.25|3000.55|3008.1|3000.4|3008.25|3000.55|3008.06|3000.36|14
1647983260000|2022-03-22 21:07:40|3008.09|3000.39|3007.38|2999.68|3008.11|3000.41|3007.26|2999.56|29
1647983270000|2022-03-22 21:07:50|3007.39|2999.69|3007.43|2999.73|3007.43|2999.73|3007.26|2999.56|18
1647983280000|2022-03-22 21:08:00|3007.39|2999.69|3006.72|2999.02|3007.4|2999.7|3006.65|2998.95|19
1647983290000|2022-03-22 21:08:10|3006.74|2999.04|3006.73|2999.03|3006.75|2999.05|3006.66|2998.96|26
1647983300000|2022-03-22 21:08:20|3006.75|2999.05|3006.58|2998.88|3006.75|2999.05|3006.41|2998.71|19
1647983310000|2022-03-22 21:08:30|3006.59|2998.89|3006.7|2999|3006.7|2999|3006.59|2998.89|17
1647983320000|2022-03-22 21:08:40|3006.72|2999.02|3006.72|2999.02|3006.75|2999.05|3006.68|2998.98|13
1647983330000|2022-03-22 21:08:50|3006.73|2999.03|3006.77|2999.07|3006.77|2999.07|3006.68|2998.98|6
1647983340000|2022-03-22 21:09:00|3006.79|2999.09|3006.65|2998.95|3006.79|2999.09|3006.65|2998.95|22
1647983350000|2022-03-22 21:09:10|3006.66|2998.96|3006.43|2998.73|3006.68|2998.98|3006.43|2998.73|16
1647983360000|2022-03-22 21:09:20|3006.42|2998.72|3006.84|2999.14|3006.84|2999.14|3006.41|2998.71|11
1647983370000|2022-03-22 21:09:30|3006.86|2999.16|3007.19|2999.49|3007.19|2999.49|3006.77|2999.07|14
1647983380000|2022-03-22 21:09:40|3007.2|2999.5|3007.26|2999.56|3007.27|2999.57|3007.15|2999.45|17
1647983390000|2022-03-22 21:09:50|3007.21|2999.51|3007.19|2999.49|3007.26|2999.56|3007.13|2999.43|16
1647983400000|2022-03-22 21:10:00|3007.11|2999.41|3006.77|2999.07|3007.54|2999.84|3006.77|2999.07|23
1647983410000|2022-03-22 21:10:10|3006.78|2999.08|3007.38|2999.68|3007.57|2999.87|3006.76|2999.06|22
1647983420000|2022-03-22 21:10:20|3007.4|2999.7|3007.38|2999.68|3007.4|2999.7|3007.36|2999.66|4
1647983430000|2022-03-22 21:10:30|3007.41|2999.71|3007.41|2999.71|3007.94|3000.24|3007.41|2999.71|14
1647983440000|2022-03-22 21:10:40|3007.63|2999.93|3007.91|3000.21|3008.56|3000.86|3006.83|2999.13|22
1647983450000|2022-03-22 21:10:50|3007.87|3000.17|3007.18|2999.48|3008.09|3000.39|3007.15|2999.45|10
1647983460000|2022-03-22 21:11:00|3007.15|2999.45|3008.21|3000.51|3008.97|3001.27|3007.01|2999.31|26
1647983470000|2022-03-22 21:11:10|3009.05|3001.35|3008.29|3000.59|3009.51|3001.81|3007.76|3000.06|28
1647983480000|2022-03-22 21:11:20|3008.42|3000.72|3008.26|3000.56|3009.54|3001.84|3007.74|3000.04|37
1647983490000|2022-03-22 21:11:30|3008.27|3000.57|3007.42|2999.72|3008.28|3000.58|3007.42|2999.72|17
1647983500000|2022-03-22 21:11:40|3007.64|2999.94|3007.64|2999.94|3008.89|3001.19|3007.56|2999.86|18
1647983510000|2022-03-22 21:11:50|3007.81|3000.11|3007.94|3000.24|3008.53|3000.83|3007.58|2999.88|27
1647983520000|2022-03-22 21:12:00|3007.98|3000.28|3008.31|3000.61|3008.31|3000.61|3007.4|2999.7|10
1647983530000|2022-03-22 21:12:10|3008.14|3000.44|3007.79|3000.09|3008.17|3000.47|3007.77|3000.07|13
1647983540000|2022-03-22 21:12:20|3008.08|3000.38|3007.77|3000.07|3008.25|3000.55|3007.7|3000|25
1647983550000|2022-03-22 21:12:30|3007.78|3000.08|3008.27|3000.57|3008.37|3000.67|3007.78|3000.08|5
1647983560000|2022-03-22 21:12:40|3008.02|3000.32|3008.37|3000.67|3008.37|3000.67|3008.02|3000.32|2
1647983570000|2022-03-22 21:12:50|3008.33|3000.63|3008.42|3000.72|3008.42|3000.72|3007.75|3000.05|15
1647983580000|2022-03-22 21:13:00|3008.15|3000.45|3009.13|3001.43|3009.15|3001.45|3007.75|3000.05|18
1647983590000|2022-03-22 21:13:10|3009.39|3001.69|3010.11|3002.41|3010.14|3002.44|3009.06|3001.36|30
1647983600000|2022-03-22 21:13:20|3010.14|3002.44|3010.95|3003.25|3011.63|3003.93|3009.52|3001.82|33
1647983610000|2022-03-22 21:13:30|3010.99|3003.29|3010.95|3003.25|3011.01|3003.31|3010.44|3002.74|35
1647983620000|2022-03-22 21:13:40|3010.93|3003.23|3010.59|3002.89|3010.97|3003.27|3010.46|3002.76|24
1647983630000|2022-03-22 21:13:50|3010.54|3002.84|3010.33|3002.63|3010.59|3002.89|3010.21|3002.51|25
1647983640000|2022-03-22 21:14:00|3010.38|3002.68|3010.83|3003.13|3011.4|3003.7|3010.33|3002.63|29
1647983650000|2022-03-22 21:14:10|3010.82|3003.12|3010.63|3002.93|3011.62|3003.92|3010.63|3002.93|30
1647983660000|2022-03-22 21:14:20|3010.72|3003.02|3010.85|3003.15|3011.52|3003.82|3010.59|3002.89|33
1647983670000|2022-03-22 21:14:30|3011.03|3003.33|3011.06|3003.36|3011.25|3003.55|3010.82|3003.12|24
1647983680000|2022-03-22 21:14:40|3011.19|3003.49|3011.07|3003.37|3011.98|3004.28|3010.72|3003.02|26
1647983690000|2022-03-22 21:14:50|3011.06|3003.36|3011.28|3003.58|3011.6|3003.9|3010.68|3002.98|29
1647983700000|2022-03-22 21:15:00|3011.19|3003.49|3011.14|3003.44|3011.54|3003.84|3010.81|3003.11|22
1647983710000|2022-03-22 21:15:10|3011.13|3003.43|3011.2|3003.5|3011.68|3003.98|3010.99|3003.29|26
1647983720000|2022-03-22 21:15:20|3011.17|3003.47|3011.47|3003.77|3011.51|3003.81|3010.82|3003.12|25
1647983730000|2022-03-22 21:15:30|3011.38|3003.68|3012.84|3005.14|3012.84|3005.14|3011|3003.3|35
1647983740000|2022-03-22 21:15:40|3012.86|3005.16|3012.9|3005.2|3012.93|3005.23|3012.78|3005.08|23
1647983750000|2022-03-22 21:15:50|3012.96|3005.26|3012.97|3005.27|3012.98|3005.28|3012.91|3005.21|22
1647983760000|2022-03-22 21:16:00|3012.96|3005.26|3013.04|3005.34|3013.13|3005.43|3012.86|3005.16|27
1647983770000|2022-03-22 21:16:10|3012.87|3005.17|3012.93|3005.23|3013.1|3005.4|3012.87|3005.17|23
1647983780000|2022-03-22 21:16:20|3012.92|3005.22|3013.61|3005.91|3013.69|3005.99|3012.89|3005.19|26
1647983790000|2022-03-22 21:16:30|3013.1|3005.4|3013.58|3005.88|3013.58|3005.88|3012.84|3005.14|20
1647983800000|2022-03-22 21:16:40|3012.84|3005.14|3012.84|3005.14|3013.37|3005.67|3012.79|3005.09|7
1647983810000|2022-03-22 21:16:50|3012.93|3005.23|3013.8|3006.1|3013.8|3006.1|3012.93|3005.23|16
1647983820000|2022-03-22 21:17:00|3013.07|3005.37|3013.21|3005.51|3013.78|3006.08|3012.82|3005.12|14
1647983830000|2022-03-22 21:17:10|3013.23|3005.53|3013.22|3005.52|3013.88|3006.18|3013.01|3005.31|24
1647983840000|2022-03-22 21:17:20|3013.28|3005.58|3013.12|3005.42|3014.07|3006.37|3012.97|3005.27|27
1647983850000|2022-03-22 21:17:30|3013.16|3005.46|3013.87|3006.17|3014.08|3006.38|3013.14|3005.44|27
1647983860000|2022-03-22 21:17:40|3013.86|3006.16|3013.88|3006.18|3013.95|3006.25|3013.85|3006.15|18
1647983870000|2022-03-22 21:17:50|3013.87|3006.17|3013.94|3006.24|3014.03|3006.33|3013.83|3006.13|19
1647983880000|2022-03-22 21:18:00|3013.93|3006.23|3012.93|3005.23|3014|3006.3|3012.93|3005.23|25
1647983890000|2022-03-22 21:18:10|3012.91|3005.21|3012.65|3004.95|3012.91|3005.21|3012.58|3004.88|23
1647983900000|2022-03-22 21:18:20|3012.64|3004.94|3012.84|3005.14|3012.84|3005.14|3012.43|3004.73|22
1647983910000|2022-03-22 21:18:30|3012.74|3005.04|3012.27|3004.57|3012.95|3005.25|3012.2|3004.5|21
1647983920000|2022-03-22 21:18:40|3012.26|3004.56|3012.13|3004.43|3012.46|3004.76|3011.76|3004.06|26
1647983930000|2022-03-22 21:18:50|3012.1|3004.4|3012.01|3004.31|3012.15|3004.45|3011.75|3004.05|17
1647983940000|2022-03-22 21:19:00|3012.02|3004.32|3012.67|3004.97|3012.69|3004.99|3012.02|3004.32|17
1647983950000|2022-03-22 21:19:10|3012.14|3004.44|3012.01|3004.31|3012.67|3004.97|3012.01|3004.31|21
1647983960000|2022-03-22 21:19:20|3012.13|3004.43|3012.71|3005.01|3012.79|3005.09|3012.06|3004.36|27
1647983970000|2022-03-22 21:19:30|3012.15|3004.45|3012.13|3004.43|3012.75|3005.05|3012.1|3004.4|13
1647983980000|2022-03-22 21:19:40|3012.11|3004.41|3012.12|3004.42|3012.15|3004.45|3012.1|3004.4|12
1647983990000|2022-03-22 21:19:50|3012.1|3004.4|3011.93|3004.23|3012.13|3004.43|3011.86|3004.16|16
1647984000000|2022-03-22 21:20:00|3011.92|3004.22|3012.07|3004.37|3012.61|3004.91|3011.83|3004.13|33
1647984010000|2022-03-22 21:20:10|3012.33|3004.63|3012.29|3004.59|3012.6|3004.9|3012.28|3004.58|8
1647984020000|2022-03-22 21:20:20|3012.33|3004.63|3012.08|3004.38|3012.33|3004.63|3011.92|3004.22|25
1647984030000|2022-03-22 21:20:30|3012.02|3004.32|3012.37|3004.67|3012.37|3004.67|3011.67|3003.97|14
1647984040000|2022-03-22 21:20:40|3012.12|3004.42|3011.49|3003.79|3012.3|3004.6|3011.49|3003.79|25
1647984050000|2022-03-22 21:20:50|3011.5|3003.8|3011.81|3004.11|3012.06|3004.36|3011.38|3003.68|34
1647984060000|2022-03-22 21:21:00|3011.88|3004.18|3011.67|3003.97|3012|3004.3|3011.07|3003.37|27
1647984070000|2022-03-22 21:21:10|3011.01|3003.31|3011.4|3003.7|3011.68|3003.98|3010.85|3003.15|33
1647984080000|2022-03-22 21:21:20|3010.76|3003.06|3010.66|3002.96|3010.86|3003.16|3010.63|3002.93|28
1647984090000|2022-03-22 21:21:30|3010.65|3002.95|3010.82|3003.12|3010.89|3003.19|3010.6|3002.9|19
1647984100000|2022-03-22 21:21:40|3010.81|3003.11|3010.67|3002.97|3010.81|3003.11|3010.56|3002.86|19
1647984110000|2022-03-22 21:21:50|3010.71|3003.01|3010.35|3002.65|3010.71|3003.01|3010.12|3002.42|22
1647984120000|2022-03-22 21:22:00|3010.36|3002.66|3010.41|3002.71|3010.42|3002.72|3010.27|3002.57|15
1647984130000|2022-03-22 21:22:10|3010.46|3002.76|3010.65|3002.95|3010.65|3002.95|3010.29|3002.59|20
1647984140000|2022-03-22 21:22:20|3010.89|3003.19|3011.02|3003.32|3011.09|3003.39|3010.75|3003.05|33
1647984150000|2022-03-22 21:22:30|3011|3003.3|3010.91|3003.21|3011.01|3003.31|3010.74|3003.04|24
1647984160000|2022-03-22 21:22:40|3010.92|3003.22|3010.88|3003.18|3010.95|3003.25|3010.78|3003.08|17
1647984170000|2022-03-22 21:22:50|3010.87|3003.17|3010.92|3003.22|3010.97|3003.27|3010.82|3003.12|28
1647984180000|2022-03-22 21:23:00|3010.9|3003.2|3009.61|3001.91|3010.94|3003.24|3009.49|3001.79|23
1647984190000|2022-03-22 21:23:10|3009.59|3001.89|3009.54|3001.84|3009.59|3001.89|3009.46|3001.76|17
1647984200000|2022-03-22 21:23:20|3009.55|3001.85|3009.6|3001.9|3009.63|3001.93|3009.55|3001.85|10
1647984210000|2022-03-22 21:23:30|3009.61|3001.91|3009.61|3001.91|3009.99|3002.29|3009.61|3001.91|9
1647984220000|2022-03-22 21:23:40|3009.57|3001.87|3009.61|3001.91|3009.61|3001.91|3009.57|3001.87|5
1647984230000|2022-03-22 21:23:50|3009.59|3001.89|3009.55|3001.85|3009.59|3001.89|3009.51|3001.81|11
1647984240000|2022-03-22 21:24:00|3009.54|3001.84|3009.51|3001.81|3009.62|3001.92|3009.45|3001.75|18
1647984250000|2022-03-22 21:24:10|3009.56|3001.86|3009.61|3001.91|3009.61|3001.91|3009.55|3001.85|7
1647984260000|2022-03-22 21:24:20|3009.51|3001.81|3009.7|3002|3009.71|3002.01|3009.48|3001.78|18
1647984270000|2022-03-22 21:24:30|3009.71|3002.01|3010.61|3002.91|3010.61|3002.91|3009.71|3002.01|24
1647984280000|2022-03-22 21:24:40|3010.67|3002.97|3011.35|3003.65|3011.39|3003.69|3010.49|3002.79|31
1647984290000|2022-03-22 21:24:50|3011.36|3003.66|3011.08|3003.38|3011.46|3003.76|3010.95|3003.25|32
1647984300000|2022-03-22 21:25:00|3011.12|3003.42|3011.24|3003.54|3011.39|3003.69|3011.08|3003.38|32
1647984310000|2022-03-22 21:25:10|3011.25|3003.55|3010.94|3003.24|3011.45|3003.75|3010.94|3003.24|25
1647984320000|2022-03-22 21:25:20|3010.95|3003.25|3011.18|3003.48|3011.2|3003.5|3010.91|3003.21|31
1647984330000|2022-03-22 21:25:30|3011.17|3003.47|3011.06|3003.36|3011.17|3003.47|3011.01|3003.31|19
1647984340000|2022-03-22 21:25:40|3011.07|3003.37|3011.28|3003.58|3011.28|3003.58|3011.06|3003.36|25
1647984350000|2022-03-22 21:25:50|3011.38|3003.68|3011.41|3003.71|3011.47|3003.77|3011.22|3003.52|30
1647984360000|2022-03-22 21:26:00|3011.3|3003.6|3011.58|3003.88|3011.76|3004.06|3011.22|3003.52|31
1647984370000|2022-03-22 21:26:10|3011.56|3003.86|3011.69|3003.99|3011.74|3004.04|3011.53|3003.83|18
1647984380000|2022-03-22 21:26:20|3011.58|3003.88|3011.74|3004.04|3011.78|3004.08|3011.58|3003.88|20
1647984390000|2022-03-22 21:26:30|3011.78|3004.08|3011.91|3004.21|3011.91|3004.21|3011.65|3003.95|26
1647984400000|2022-03-22 21:26:40|3012|3004.3|3011.58|3003.88|3012.06|3004.36|3011.57|3003.87|21
1647984410000|2022-03-22 21:26:50|3011.59|3003.89|3012.16|3004.46|3012.18|3004.48|3011.45|3003.75|28
1647984420000|2022-03-22 21:27:00|3011.94|3004.24|3011.87|3004.17|3011.94|3004.24|3011.47|3003.77|14
1647984430000|2022-03-22 21:27:10|3011.86|3004.16|3011.72|3004.02|3011.94|3004.24|3011.68|3003.98|19
1647984440000|2022-03-22 21:27:20|3011.85|3004.15|3012.52|3004.82|3012.52|3004.82|3011.71|3004.01|27
1647984450000|2022-03-22 21:27:30|3012.66|3004.96|3012.94|3005.24|3012.94|3005.24|3012.66|3004.96|20
1647984460000|2022-03-22 21:27:40|3012.95|3005.25|3012.22|3004.52|3013.03|3005.33|3012.22|3004.52|24
1647984470000|2022-03-22 21:27:50|3012.2|3004.5|3012.24|3004.54|3013.01|3005.31|3012.19|3004.49|25
1647984480000|2022-03-22 21:28:00|3012.27|3004.57|3014.08|3006.38|3014.08|3006.38|3012.27|3004.57|32
1647984490000|2022-03-22 21:28:10|3012.64|3004.94|3012.68|3004.98|3012.94|3005.24|3012.61|3004.91|20
1647984500000|2022-03-22 21:28:20|3012.61|3004.91|3012.7|3005|3012.7|3005|3012.61|3004.91|11
1647984510000|2022-03-22 21:28:30|3012.81|3005.11|3012.9|3005.2|3012.9|3005.2|3012.81|3005.11|3
1647984520000|2022-03-22 21:28:40|3012.84|3005.14|3013.13|3005.43|3013.13|3005.43|3012.84|3005.14|4
1647984540000|2022-03-22 21:29:00|3013.39|3005.69|3014.25|3006.55|3014.26|3006.56|3013.39|3005.69|3
1647984550000|2022-03-22 21:29:10|3013.29|3005.59|3012.99|3005.29|3014.24|3006.54|3012.89|3005.19|29
1647984560000|2022-03-22 21:29:20|3013.16|3005.46|3012.99|3005.29|3014.25|3006.55|3012.89|3005.19|13
1647984570000|2022-03-22 21:29:30|3014.08|3006.38|3013.16|3005.46|3014.17|3006.47|3012.9|3005.2|18
1647984580000|2022-03-22 21:29:40|3013.06|3005.36|3013.22|3005.52|3014.38|3006.68|3013.06|3005.36|15
1647984590000|2022-03-22 21:29:50|3013.36|3005.66|3013.22|3005.52|3013.37|3005.67|3013.22|3005.52|4
1647984600000|2022-03-22 21:30:00|3013.9|3006.2|3013.22|3005.52|3014.18|3006.48|3012.85|3005.15|8
1647984610000|2022-03-22 21:30:10|3014.28|3006.58|3015.25|3007.55|3015.57|3007.87|3013.36|3005.66|32
1647984620000|2022-03-22 21:30:20|3015.03|3007.33|3015.03|3007.33|3016.82|3009.12|3015.03|3007.33|34
1647984630000|2022-03-22 21:30:30|3015.07|3007.37|3015.26|3007.56|3016.56|3008.86|3015.03|3007.33|29
1647984640000|2022-03-22 21:30:40|3015.28|3007.58|3015.27|3007.57|3016.56|3008.86|3014.8|3007.1|28
1647984650000|2022-03-22 21:30:50|3015.16|3007.46|3015.35|3007.65|3016.49|3008.79|3014.89|3007.19|30
1647984660000|2022-03-22 21:31:00|3015.34|3007.64|3016.42|3008.72|3016.48|3008.78|3015.01|3007.31|30
1647984670000|2022-03-22 21:31:10|3016.43|3008.73|3016.46|3008.76|3016.57|3008.87|3015.09|3007.39|23
1647984680000|2022-03-22 21:31:20|3014.91|3007.21|3015.19|3007.49|3016.5|3008.8|3014.91|3007.21|35
1647984690000|2022-03-22 21:31:30|3015.29|3007.59|3015.1|3007.4|3016.41|3008.71|3015.01|3007.31|20
1647984700000|2022-03-22 21:31:40|3015.19|3007.49|3015.08|3007.38|3016.44|3008.74|3015.08|3007.38|14
1647984710000|2022-03-22 21:31:50|3015.1|3007.4|3015.34|3007.64|3016.41|3008.71|3015.1|3007.4|14
1647984720000|2022-03-22 21:32:00|3015.33|3007.63|3015.37|3007.67|3016.49|3008.79|3015.09|3007.39|25
1647984730000|2022-03-22 21:32:10|3015.46|3007.76|3015.34|3007.64|3016.57|3008.87|3015.01|3007.31|28
1647984740000|2022-03-22 21:32:20|3015.2|3007.5|3016.71|3009.01|3016.71|3009.01|3015.2|3007.5|15
1647984750000|2022-03-22 21:32:30|3016.7|3009|3015.6|3007.9|3016.82|3009.12|3015.14|3007.44|22
1647984760000|2022-03-22 21:32:40|3015.71|3008.01|3015.43|3007.73|3015.71|3008.01|3015.4|3007.7|26
1647984770000|2022-03-22 21:32:50|3015.42|3007.72|3015.45|3007.75|3016.65|3008.95|3015.15|3007.45|24
1647984780000|2022-03-22 21:33:00|3015.46|3007.76|3015.16|3007.46|3016.7|3009|3015.15|3007.45|28
1647984790000|2022-03-22 21:33:10|3015.47|3007.77|3015.6|3007.9|3015.61|3007.91|3015.15|3007.45|24
1647984800000|2022-03-22 21:33:20|3015.46|3007.76|3015.46|3007.76|3015.48|3007.78|3015.15|3007.45|30
1647984810000|2022-03-22 21:33:30|3015.45|3007.75|3015.43|3007.73|3015.45|3007.75|3015.41|3007.71|18
1647984820000|2022-03-22 21:33:40|3015.45|3007.75|3015.45|3007.75|3015.46|3007.76|3015.17|3007.47|6
1647984830000|2022-03-22 21:33:50|3015.46|3007.76|3015.46|3007.76|3015.6|3007.9|3015.17|3007.47|20
1647984840000|2022-03-22 21:34:00|3015.45|3007.75|3016.68|3008.98|3016.7|3009|3015.22|3007.52|21
1647984850000|2022-03-22 21:34:10|3016.65|3008.95|3016.75|3009.05|3016.75|3009.05|3016.58|3008.88|26
1647984860000|2022-03-22 21:34:20|3016.74|3009.04|3016.7|3009|3016.74|3009.04|3016.63|3008.93|10
1647984870000|2022-03-22 21:34:30|3016.67|3008.97|3016.36|3008.66|3016.69|3008.99|3016.36|3008.66|24
1647984880000|2022-03-22 21:34:40|3016.35|3008.65|3016.63|3008.93|3016.7|3009|3016.35|3008.65|26
1647984890000|2022-03-22 21:34:50|3016.65|3008.95|3016.66|3008.96|3016.68|3008.98|3016.63|3008.93|14
1647984900000|2022-03-22 21:35:00|3016.65|3008.95|3016.69|3008.99|3016.87|3009.17|3016.64|3008.94|23
1647984910000|2022-03-22 21:35:10|3016.72|3009.02|3016.77|3009.07|3016.77|3009.07|3016.57|3008.87|33
1647984920000|2022-03-22 21:35:20|3016.76|3009.06|3016.57|3008.87|3016.77|3009.07|3016.57|3008.87|7
1647984930000|2022-03-22 21:35:30|3016.78|3009.08|3016.83|3009.13|3016.87|3009.17|3016.57|3008.87|26
1647984940000|2022-03-22 21:35:40|3016.87|3009.17|3016.92|3009.22|3017.01|3009.31|3016.57|3008.87|20
1647984950000|2022-03-22 21:35:50|3016.69|3008.99|3016.7|3009|3016.98|3009.28|3016.69|3008.99|28
1647984960000|2022-03-22 21:36:00|3016.93|3009.23|3016.71|3009.01|3016.96|3009.26|3016.68|3008.98|17
1647984970000|2022-03-22 21:36:10|3016.68|3008.98|3016.91|3009.21|3016.95|3009.25|3016.68|3008.98|19
1647984980000|2022-03-22 21:36:20|3016.92|3009.22|3016.92|3009.22|3016.99|3009.29|3016.69|3008.99|24
1647984990000|2022-03-22 21:36:30|3016.94|3009.24|3016.71|3009.01|3016.95|3009.25|3016.69|3008.99|21
1647985000000|2022-03-22 21:36:40|3016.72|3009.02|3016.94|3009.24|3016.94|3009.24|3016.71|3009.01|5
1647985010000|2022-03-22 21:36:50|3016.96|3009.26|3016.8|3009.1|3016.98|3009.28|3016.8|3009.1|4
1647985020000|2022-03-22 21:37:00|3016.82|3009.12|3016.8|3009.1|3016.82|3009.12|3016.8|3009.1|4
1647985030000|2022-03-22 21:37:10|3016.82|3009.12|3016.95|3009.25|3016.98|3009.28|3016.81|3009.11|7
1647985040000|2022-03-22 21:37:20|3016.98|3009.28|3016.56|3008.86|3016.98|3009.28|3016.53|3008.83|14
1647985050000|2022-03-22 21:37:30|3016.58|3008.88|3016.62|3008.92|3016.63|3008.93|3016.55|3008.85|21
1647985060000|2022-03-22 21:37:40|3016.63|3008.93|3016.59|3008.89|3016.64|3008.94|3016.59|3008.89|5
1647985070000|2022-03-22 21:37:50|3016.58|3008.88|3016.7|3009|3016.75|3009.05|3016.58|3008.88|24
1647985080000|2022-03-22 21:38:00|3016.69|3008.99|3016.67|3008.97|3016.75|3009.05|3016.58|3008.88|24
1647985090000|2022-03-22 21:38:10|3016.68|3008.98|3016.82|3009.12|3016.92|3009.22|3016.59|3008.89|29
1647985100000|2022-03-22 21:38:20|3016.84|3009.14|3016.82|3009.12|3016.9|3009.2|3016.7|3009|16
1647985110000|2022-03-22 21:38:30|3016.86|3009.16|3016.77|3009.07|3016.97|3009.27|3016.67|3008.97|30
1647985120000|2022-03-22 21:38:40|3016.74|3009.04|3016.91|3009.21|3016.91|3009.21|3016.64|3008.94|30
1647985130000|2022-03-22 21:38:50|3016.92|3009.22|3016.8|3009.1|3016.96|3009.26|3016.73|3009.03|25
1647985140000|2022-03-22 21:39:00|3016.81|3009.11|3016.81|3009.11|3016.81|3009.11|3016.8|3009.1|5
1647985150000|2022-03-22 21:39:10|3016.78|3009.08|3016.85|3009.15|3016.87|3009.17|3016.77|3009.07|15
1647985160000|2022-03-22 21:39:20|3016.82|3009.12|3017.21|3009.51|3017.21|3009.51|3016.82|3009.12|18
1647985170000|2022-03-22 21:39:30|3017.13|3009.43|3016.59|3008.89|3017.65|3009.95|3016.2|3008.5|18
1647985180000|2022-03-22 21:39:40|3017.62|3009.92|3017.73|3010.03|3017.73|3010.03|3016.45|3008.75|10
1647985190000|2022-03-22 21:39:50|3016.61|3008.91|3016.76|3009.06|3017.88|3010.18|3016.44|3008.74|22
1647985200000|2022-03-22 21:40:00|3017.86|3010.16|3016.46|3008.76|3017.96|3010.26|3016.46|3008.76|30
1647985210000|2022-03-22 21:40:10|3016.73|3009.03|3017.83|3010.13|3017.95|3010.25|3016.59|3008.89|23
1647985220000|2022-03-22 21:40:20|3017.62|3009.92|3016.83|3009.13|3017.88|3010.18|3016.7|3009|34
1647985230000|2022-03-22 21:40:30|3017.03|3009.33|3016.96|3009.26|3017.89|3010.19|3016.68|3008.98|27
1647985240000|2022-03-22 21:40:40|3016.97|3009.27|3017.83|3010.13|3017.97|3010.27|3016.85|3009.15|26
1647985250000|2022-03-22 21:40:50|3017.09|3009.39|3017.09|3009.39|3018.1|3010.4|3017.05|3009.35|21
1647985260000|2022-03-22 21:41:00|3017.84|3010.14|3017.08|3009.38|3018.35|3010.65|3016.93|3009.23|21
1647985270000|2022-03-22 21:41:10|3017.09|3009.39|3017.19|3009.49|3017.97|3010.27|3017.09|3009.39|14
1647985280000|2022-03-22 21:41:20|3017.18|3009.48|3017.23|3009.53|3018|3010.3|3016.98|3009.28|26
1647985290000|2022-03-22 21:41:30|3017.2|3009.5|3017.11|3009.41|3017.91|3010.21|3016.85|3009.15|12
1647985300000|2022-03-22 21:41:40|3017.12|3009.42|3016.93|3009.23|3017.12|3009.42|3016.85|3009.15|28
1647985310000|2022-03-22 21:41:50|3017.67|3009.97|3016.88|3009.18|3018.33|3010.63|3016.56|3008.86|30
1647985320000|2022-03-22 21:42:00|3016.97|3009.27|3016.85|3009.15|3017.22|3009.52|3016.85|3009.15|15
1647985330000|2022-03-22 21:42:10|3016.88|3009.18|3016.91|3009.21|3016.91|3009.21|3016.88|3009.18|2
1647985340000|2022-03-22 21:42:20|3016.88|3009.18|3016.91|3009.21|3016.91|3009.21|3016.85|3009.15|12
1647985350000|2022-03-22 21:42:30|3016.88|3009.18|3016.91|3009.21|3016.91|3009.21|3016.88|3009.18|4
1647985360000|2022-03-22 21:42:40|3016.88|3009.18|3016.88|3009.18|3016.88|3009.18|3016.85|3009.15|3
1647985370000|2022-03-22 21:42:50|3016.85|3009.15|3017.95|3010.25|3018.13|3010.43|3016.85|3009.15|11
1647985380000|2022-03-22 21:43:00|3017.62|3009.92|3016.9|3009.2|3017.77|3010.07|3016.88|3009.18|16
1647985390000|2022-03-22 21:43:10|3017.62|3009.92|3017.2|3009.5|3018.48|3010.78|3016.87|3009.17|22
1647985400000|2022-03-22 21:43:20|3017.93|3010.23|3017.37|3009.67|3017.95|3010.25|3016.63|3008.93|28
1647985410000|2022-03-22 21:43:30|3017.24|3009.54|3016.63|3008.93|3017.25|3009.55|3016.46|3008.76|24
1647985420000|2022-03-22 21:43:40|3016.62|3008.92|3014.65|3006.95|3016.62|3008.92|3014.23|3006.53|34
1647985430000|2022-03-22 21:43:50|3014.64|3006.94|3014.29|3006.59|3014.67|3006.97|3014.23|3006.53|22
1647985440000|2022-03-22 21:44:00|3014.42|3006.72|3012.87|3005.17|3014.42|3006.72|3012.58|3004.88|35
1647985450000|2022-03-22 21:44:10|3012.49|3004.79|3012.31|3004.61|3012.83|3005.13|3012.2|3004.5|33
1647985460000|2022-03-22 21:44:20|3012.32|3004.62|3012.5|3004.8|3012.88|3005.18|3012.3|3004.6|25
1647985470000|2022-03-22 21:44:30|3012.97|3005.27|3014.02|3006.32|3014.3|3006.6|3012.97|3005.27|12
1647985480000|2022-03-22 21:44:40|3014.3|3006.6|3014.96|3007.26|3014.96|3007.26|3014.12|3006.42|12
1647985490000|2022-03-22 21:44:50|3014.98|3007.28|3015.33|3007.63|3015.34|3007.64|3014.78|3007.08|21
1647985500000|2022-03-22 21:45:00|3014.96|3007.26|3014.84|3007.14|3015.33|3007.63|3013.86|3006.16|28
1647985510000|2022-03-22 21:45:10|3014.9|3007.2|3014.6|3006.9|3014.95|3007.25|3013.89|3006.19|26
1647985520000|2022-03-22 21:45:20|3014.92|3007.22|3014.6|3006.9|3014.92|3007.22|3013.5|3005.8|29
1647985530000|2022-03-22 21:45:30|3014.17|3006.47|3016.11|3008.41|3016.11|3008.41|3014.17|3006.47|28
1647985540000|2022-03-22 21:45:40|3016.08|3008.38|3015.15|3007.45|3016.2|3008.5|3014.8|3007.1|16
1647985550000|2022-03-22 21:45:50|3015.2|3007.5|3015.16|3007.46|3015.2|3007.5|3015.14|3007.44|7
1647985560000|2022-03-22 21:46:00|3015.23|3007.53|3015.22|3007.52|3015.23|3007.53|3015.22|3007.52|2
1647985570000|2022-03-22 21:46:10|3015.23|3007.53|3016.14|3008.44|3016.18|3008.48|3015.21|3007.51|10
1647985580000|2022-03-22 21:46:20|3016.15|3008.45|3016.15|3008.45|3016.15|3008.45|3015.22|3007.52|11
1647985590000|2022-03-22 21:46:30|3015.22|3007.52|3015.14|3007.44|3016.09|3008.39|3015.03|3007.33|30
1647985600000|2022-03-22 21:46:40|3015.03|3007.33|3015.33|3007.63|3016.23|3008.53|3015.03|3007.33|10
1647985610000|2022-03-22 21:46:50|3015.39|3007.69|3015.38|3007.68|3016.22|3008.52|3015.18|3007.48|16
1647985620000|2022-03-22 21:47:00|3015.19|3007.49|3015.19|3007.49|3015.39|3007.69|3015.19|3007.49|16
1647985630000|2022-03-22 21:47:10|3015.39|3007.69|3015.29|3007.59|3015.39|3007.69|3015.19|3007.49|21
1647985640000|2022-03-22 21:47:20|3015.3|3007.6|3015.35|3007.65|3015.35|3007.65|3015.07|3007.37|21
1647985650000|2022-03-22 21:47:30|3015.44|3007.74|3015.31|3007.61|3015.44|3007.74|3015.12|3007.42|17
1647985660000|2022-03-22 21:47:40|3015.12|3007.42|3015.42|3007.72|3015.44|3007.74|3015.12|3007.42|11
1647985670000|2022-03-22 21:47:50|3015.41|3007.71|3015.34|3007.64|3015.41|3007.71|3015.28|3007.58|14
1647985680000|2022-03-22 21:48:00|3015.36|3007.66|3016.25|3008.55|3016.27|3008.57|3014.93|3007.23|33
1647985690000|2022-03-22 21:48:10|3016.23|3008.53|3015.03|3007.33|3016.33|3008.63|3014.81|3007.11|30
1647985700000|2022-03-22 21:48:20|3015.11|3007.41|3015.03|3007.33|3015.33|3007.63|3015.03|3007.33|7
1647985710000|2022-03-22 21:48:30|3015.12|3007.42|3015.09|3007.39|3016.09|3008.39|3015.03|3007.33|15
1647985720000|2022-03-22 21:48:40|3015.18|3007.48|3015.09|3007.39|3016.01|3008.31|3015.09|3007.39|14
1647985730000|2022-03-22 21:48:50|3016.01|3008.31|3015.09|3007.39|3016.01|3008.31|3015.09|3007.39|4
1647985740000|2022-03-22 21:49:00|3015.21|3007.51|3015.21|3007.51|3015.21|3007.51|3015.21|3007.51|1
1647985750000|2022-03-22 21:49:10|3015.91|3008.21|3017|3009.3|3017.1|3009.4|3015.26|3007.56|26
1647985760000|2022-03-22 21:49:20|3016.68|3008.98|3017.63|3009.93|3017.69|3009.99|3016.68|3008.98|17
1647985770000|2022-03-22 21:49:30|3017.7|3010|3017.94|3010.24|3017.97|3010.27|3017.7|3010|23
1647985780000|2022-03-22 21:49:40|3017.93|3010.23|3017.92|3010.22|3017.97|3010.27|3017.92|3010.22|17
1647985790000|2022-03-22 21:49:50|3017.95|3010.25|3017.99|3010.29|3018.06|3010.36|3017.92|3010.22|22
1647985800000|2022-03-22 21:50:00|3018|3010.3|3017.22|3009.52|3018.2|3010.5|3017.22|3009.52|36
1647985810000|2022-03-22 21:50:10|3017.19|3009.49|3016.81|3009.11|3017.22|3009.52|3016.42|3008.72|31
1647985820000|2022-03-22 21:50:20|3016.67|3008.97|3017.64|3009.94|3017.64|3009.94|3016.23|3008.53|35
1647985830000|2022-03-22 21:50:30|3016.55|3008.85|3018.72|3011.02|3018.74|3011.04|3016.53|3008.83|32
1647985840000|2022-03-22 21:50:40|3018.58|3010.88|3018.57|3010.87|3018.65|3010.95|3016.85|3009.15|36
1647985850000|2022-03-22 21:50:50|3018.37|3010.67|3017.28|3009.58|3018.67|3010.97|3016.94|3009.24|36
1647985860000|2022-03-22 21:51:00|3017.29|3009.59|3018.71|3011.01|3018.78|3011.08|3017.08|3009.38|35
1647985870000|2022-03-22 21:51:10|3018.6|3010.9|3017.27|3009.57|3018.68|3010.98|3016.87|3009.17|10
1647985880000|2022-03-22 21:51:20|3017.15|3009.45|3017.15|3009.45|3017.27|3009.57|3017.15|3009.45|5
1647985890000|2022-03-22 21:51:30|3017.42|3009.72|3017.38|3009.68|3017.42|3009.72|3016.87|3009.17|13
1647985900000|2022-03-22 21:51:40|3017.31|3009.61|3017.47|3009.77|3017.47|3009.77|3017.31|3009.61|2
1647985910000|2022-03-22 21:51:50|3017.58|3009.88|3017.47|3009.77|3017.58|3009.88|3017.47|3009.77|2
1647985920000|2022-03-22 21:52:00|3017.56|3009.86|3017.38|3009.68|3017.56|3009.86|3017.38|3009.68|3
1647985930000|2022-03-22 21:52:10|3017.12|3009.42|3018.38|3010.68|3019.93|3012.23|3017.12|3009.42|26
1647985940000|2022-03-22 21:52:20|3018.36|3010.66|3019.01|3011.31|3019.86|3012.16|3017.9|3010.2|35
1647985950000|2022-03-22 21:52:30|3020.08|3012.38|3020.13|3012.43|3020.41|3012.71|3017.98|3010.28|37
1647985960000|2022-03-22 21:52:40|3017.81|3010.11|3019.19|3011.49|3020.14|3012.44|3017.81|3010.11|22
1647985970000|2022-03-22 21:52:50|3018.1|3010.4|3018.82|3011.12|3020.34|3012.64|3018.1|3010.4|27
1647985980000|2022-03-22 21:53:00|3018.8|3011.1|3018.56|3010.86|3020.26|3012.56|3018.52|3010.82|32
1647985990000|2022-03-22 21:53:10|3018.83|3011.13|3018.3|3010.6|3020.33|3012.63|3018.21|3010.51|22
1647986000000|2022-03-22 21:53:20|3019.24|3011.54|3018.56|3010.86|3019.24|3011.54|3018.22|3010.52|15
1647986010000|2022-03-22 21:53:30|3018.57|3010.87|3018.57|3010.87|3018.59|3010.89|3018.22|3010.52|12
1647986020000|2022-03-22 21:53:40|3018.59|3010.89|3018.41|3010.71|3018.67|3010.97|3018.21|3010.51|15
1647986030000|2022-03-22 21:53:50|3018.67|3010.97|3018.68|3010.98|3020.07|3012.37|3018.21|3010.51|17
1647986040000|2022-03-22 21:54:00|3018.67|3010.97|3018.72|3011.02|3018.72|3011.02|3018.45|3010.75|9
1647986050000|2022-03-22 21:54:10|3018.71|3011.01|3017.68|3009.98|3018.71|3011.01|3017.68|3009.98|18
1647986060000|2022-03-22 21:54:20|3017.77|3010.07|3018.24|3010.54|3018.4|3010.7|3016.86|3009.16|24
1647986070000|2022-03-22 21:54:30|3018.23|3010.53|3018.27|3010.57|3018.37|3010.67|3016.47|3008.77|35
1647986080000|2022-03-22 21:54:40|3018.28|3010.58|3017.1|3009.4|3018.41|3010.71|3016.3|3008.6|26
1647986090000|2022-03-22 21:54:50|3017.24|3009.54|3017.2|3009.5|3017.34|3009.64|3017.07|3009.37|26
1647986100000|2022-03-22 21:55:00|3017.19|3009.49|3018.55|3010.85|3018.58|3010.88|3017.11|3009.41|27
1647986110000|2022-03-22 21:55:10|3018.49|3010.79|3018.95|3011.25|3019.1|3011.4|3016.84|3009.14|31
1647986120000|2022-03-22 21:55:20|3017.74|3010.04|3017.57|3009.87|3019.06|3011.36|3017.29|3009.59|22
1647986130000|2022-03-22 21:55:30|3018.72|3011.02|3017.35|3009.65|3019.01|3011.31|3017.21|3009.51|31
1647986140000|2022-03-22 21:55:40|3018.79|3011.09|3017.89|3010.19|3018.82|3011.12|3016.92|3009.22|27
1647986150000|2022-03-22 21:55:50|3018.72|3011.02|3017.65|3009.95|3018.94|3011.24|3017.06|3009.36|29
1647986160000|2022-03-22 21:56:00|3018.7|3011|3018.77|3011.07|3018.77|3011.07|3017.4|3009.7|24
1647986170000|2022-03-22 21:56:10|3017.29|3009.59|3018.72|3011.02|3019.02|3011.32|3017.29|3009.59|24
1647986180000|2022-03-22 21:56:20|3018.82|3011.12|3017.58|3009.88|3018.83|3011.13|3017.36|3009.66|13
1647986190000|2022-03-22 21:56:30|3017.66|3009.96|3018.18|3010.48|3018.26|3010.56|3017.66|3009.96|15
1647986200000|2022-03-22 21:56:40|3018.15|3010.45|3017.54|3009.84|3018.15|3010.45|3017.08|3009.38|15
1647986210000|2022-03-22 21:56:50|3017.23|3009.53|3018.76|3011.06|3018.83|3011.13|3016.99|3009.29|22
1647986220000|2022-03-22 21:57:00|3018.83|3011.13|3017.02|3009.32|3018.83|3011.13|3017.02|3009.32|24
1647986230000|2022-03-22 21:57:10|3016.97|3009.27|3017.13|3009.43|3017.41|3009.71|3016.94|3009.24|22
1647986240000|2022-03-22 21:57:20|3017.11|3009.41|3017.23|3009.53|3017.98|3010.28|3016.29|3008.59|15
1647986250000|2022-03-22 21:57:30|3017.94|3010.24|3017.82|3010.12|3017.94|3010.24|3017.27|3009.57|7
1647986260000|2022-03-22 21:57:40|3017.78|3010.08|3017.82|3010.12|3017.82|3010.12|3017.75|3010.05|8
1647986270000|2022-03-22 21:57:50|3017.78|3010.08|3017.78|3010.08|3017.78|3010.08|3017.61|3009.91|7
1647986280000|2022-03-22 21:58:00|3017.64|3009.94|3017.42|3009.72|3017.78|3010.08|3017.3|3009.6|24
1647986290000|2022-03-22 21:58:10|3017.59|3009.89|3016.78|3009.08|3017.63|3009.93|3016.68|3008.98|19
1647986300000|2022-03-22 21:58:20|3016.72|3009.02|3016.69|3008.99|3016.83|3009.13|3016.55|3008.85|12
1647986310000|2022-03-22 21:58:30|3016.71|3009.01|3016.66|3008.96|3017.83|3010.13|3016.62|3008.92|28
1647986320000|2022-03-22 21:58:40|3016.63|3008.93|3016.81|3009.11|3016.85|3009.15|3016.13|3008.43|23
1647986330000|2022-03-22 21:58:50|3016.85|3009.15|3017.63|3009.93|3017.66|3009.96|3016.85|3009.15|7
1647986340000|2022-03-22 21:59:00|3017.53|3009.83|3017.78|3010.08|3017.84|3010.14|3017.53|3009.83|8
1647986350000|2022-03-22 21:59:10|3017.84|3010.14|3018.36|3010.66|3018.36|3010.66|3017.81|3010.11|8
1647986360000|2022-03-22 21:59:20|3018.29|3010.59|3018.94|3011.24|3018.94|3011.24|3018.29|3010.59|12
1647986370000|2022-03-22 21:59:30|3018.95|3011.25|3019.18|3011.48|3019.22|3011.52|3018.72|3011.02|18
1647986380000|2022-03-22 21:59:40|3019.2|3011.5|3019.12|3011.42|3019.21|3011.51|3019.04|3011.34|6
1647986390000|2022-03-22 21:59:50|3019.22|3011.52|3019.2|3011.5|3019.22|3011.52|3019.19|3011.49|4
1647986400000|2022-03-22 22:00:00|3019.19|3011.49|3019.1|3011.4|3019.91|3012.21|3019.1|3011.4|16
1647986410000|2022-03-22 22:00:10|3019.02|3011.32|3017.14|3009.44|3019.02|3011.32|3016.98|3009.28|21
1647986420000|2022-03-22 22:00:20|3017.16|3009.46|3017.22|3009.52|3017.33|3009.63|3017.16|3009.46|17
1647986430000|2022-03-22 22:00:30|3017.26|3009.56|3018.43|3010.73|3019.73|3012.03|3017.26|3009.56|26
1647986440000|2022-03-22 22:00:40|3019.19|3011.49|3018.05|3010.35|3019.55|3011.85|3018.04|3010.34|22
1647986450000|2022-03-22 22:00:50|3018.03|3010.33|3018.9|3011.2|3019|3011.3|3017.43|3009.73|30
1647986460000|2022-03-22 22:01:00|3018.91|3011.21|3018.3|3010.6|3018.91|3011.21|3016.84|3009.14|29
1647986470000|2022-03-22 22:01:10|3017.44|3009.74|3017.18|3009.48|3018.34|3010.64|3017.15|3009.45|27
1647986480000|2022-03-22 22:01:20|3017.14|3009.44|3016.89|3009.19|3017.14|3009.44|3016.89|3009.19|6
1647986490000|2022-03-22 22:01:30|3016.88|3009.18|3016.9|3009.2|3017.36|3009.66|3016.73|3009.03|23
1647986500000|2022-03-22 22:01:40|3016.84|3009.14|3015.84|3008.14|3016.84|3009.14|3015.49|3007.79|28
1647986510000|2022-03-22 22:01:50|3015.83|3008.13|3015.58|3007.88|3015.84|3008.14|3015.32|3007.62|23
1647986520000|2022-03-22 22:02:00|3015.62|3007.92|3015.43|3007.73|3016.03|3008.33|3015.43|3007.73|16
1647986530000|2022-03-22 22:02:10|3015.5|3007.8|3015.38|3007.68|3016.14|3008.44|3014.94|3007.24|10
1647986540000|2022-03-22 22:02:20|3015.37|3007.67|3015.55|3007.85|3016.05|3008.35|3014.85|3007.15|31
1647986550000|2022-03-22 22:02:30|3015.45|3007.75|3015.77|3008.07|3016.17|3008.47|3013.9|3006.2|24
1647986560000|2022-03-22 22:02:40|3015.8|3008.1|3016.16|3008.46|3016.19|3008.49|3015.8|3008.1|11
1647986570000|2022-03-22 22:02:50|3016.34|3008.64|3016.76|3009.06|3016.76|3009.06|3016.34|3008.64|9
1647986580000|2022-03-22 22:03:00|3016.75|3009.05|3017.23|3009.53|3017.35|3009.65|3016.74|3009.04|16
1647986590000|2022-03-22 22:03:10|3017.22|3009.52|3017.54|3009.84|3017.7|3010|3017.15|3009.45|24
1647986600000|2022-03-22 22:03:20|3017.55|3009.85|3017.81|3010.11|3017.81|3010.11|3017.5|3009.8|20
1647986610000|2022-03-22 22:03:30|3017.84|3010.14|3018.54|3010.84|3018.65|3010.95|3017.75|3010.05|27
1647986620000|2022-03-22 22:03:40|3018.53|3010.83|3018.14|3010.44|3018.71|3011.01|3017.95|3010.25|26
1647986630000|2022-03-22 22:03:50|3018.09|3010.39|3017.38|3009.68|3018.09|3010.39|3017.12|3009.42|33
1647986640000|2022-03-22 22:04:00|3017.39|3009.69|3017.63|3009.93|3017.63|3009.93|3017.18|3009.48|20
1647986650000|2022-03-22 22:04:10|3017.64|3009.94|3018.15|3010.45|3018.19|3010.49|3017.42|3009.72|32
1647986660000|2022-03-22 22:04:20|3018.27|3010.57|3018.34|3010.64|3018.95|3011.25|3018.09|3010.39|35
1647986670000|2022-03-22 22:04:30|3018.33|3010.63|3018.81|3011.11|3018.93|3011.23|3018.2|3010.5|30
1647986680000|2022-03-22 22:04:40|3018.87|3011.17|3019.21|3011.51|3019.38|3011.68|3018.87|3011.17|26
1647986690000|2022-03-22 22:04:50|3019.24|3011.54|3018.78|3011.08|3019.39|3011.69|3018.78|3011.08|33
1647986700000|2022-03-22 22:05:00|3018.38|3010.68|3017.97|3010.27|3018.69|3010.99|3017.97|3010.27|35
1647986710000|2022-03-22 22:05:10|3017.99|3010.29|3018.02|3010.32|3018.18|3010.48|3016.85|3009.15|35
1647986720000|2022-03-22 22:05:20|3018.01|3010.31|3016.97|3009.27|3018.2|3010.5|3016.85|3009.15|27
1647986730000|2022-03-22 22:05:30|3016.93|3009.23|3016.91|3009.21|3017.19|3009.49|3016.91|3009.21|19
1647986740000|2022-03-22 22:05:40|3016.94|3009.24|3017.1|3009.4|3017.16|3009.46|3016.94|3009.24|21
1647986750000|2022-03-22 22:05:50|3017.11|3009.41|3017.8|3010.1|3017.89|3010.19|3016.87|3009.17|20
1647986760000|2022-03-22 22:06:00|3017.51|3009.81|3018.29|3010.59|3018.29|3010.59|3017.51|3009.81|12
1647986770000|2022-03-22 22:06:10|3018.17|3010.47|3018.45|3010.75|3019|3011.3|3018.05|3010.35|20
1647986780000|2022-03-22 22:06:20|3018.56|3010.86|3017.69|3009.99|3019.02|3011.32|3017.69|3009.99|31
1647986790000|2022-03-22 22:06:30|3017.79|3010.09|3018.88|3011.18|3019.02|3011.32|3017.31|3009.61|21
1647986800000|2022-03-22 22:06:40|3017.31|3009.61|3017.7|3010|3019|3011.3|3016.95|3009.25|29
1647986810000|2022-03-22 22:06:50|3018.63|3010.93|3017|3009.3|3018.65|3010.95|3016.73|3009.03|29
1647986820000|2022-03-22 22:07:00|3017.01|3009.31|3017.76|3010.06|3017.94|3010.24|3016.08|3008.38|34
1647986830000|2022-03-22 22:07:10|3017.72|3010.02|3016.3|3008.6|3017.83|3010.13|3015.79|3008.09|28
1647986840000|2022-03-22 22:07:20|3016.4|3008.7|3016.37|3008.67|3016.4|3008.7|3016.24|3008.54|20
1647986850000|2022-03-22 22:07:30|3016.38|3008.68|3016.46|3008.76|3016.46|3008.76|3016.3|3008.6|12
1647986860000|2022-03-22 22:07:40|3016.37|3008.67|3015.78|3008.08|3016.52|3008.82|3015.72|3008.02|19
1647986870000|2022-03-22 22:07:50|3015.76|3008.06|3015.78|3008.08|3015.78|3008.08|3015.76|3008.06|2
1647986880000|2022-03-22 22:08:00|3015.76|3008.06|3014.38|3006.68|3015.78|3008.08|3014.32|3006.62|22
1647986890000|2022-03-22 22:08:10|3014.37|3006.67|3014.04|3006.34|3014.51|3006.81|3012.72|3005.02|37
1647986900000|2022-03-22 22:08:20|3014.86|3007.16|3015.82|3008.12|3017.4|3009.7|3013.86|3006.16|36
1647986910000|2022-03-22 22:08:30|3015.85|3008.15|3015.12|3007.42|3016.93|3009.23|3013.83|3006.13|38
1647986920000|2022-03-22 22:08:40|3015.11|3007.41|3013.55|3005.85|3015.15|3007.45|3013.55|3005.85|38
1647986930000|2022-03-22 22:08:50|3014.32|3006.62|3013.78|3006.08|3014.49|3006.79|3013.14|3005.44|32
1647986940000|2022-03-22 22:09:00|3013.94|3006.24|3012.22|3004.52|3013.94|3006.24|3012.22|3004.52|37
1647986950000|2022-03-22 22:09:10|3012.24|3004.54|3011.88|3004.18|3014.19|3006.49|3011.88|3004.18|36
1647986960000|2022-03-22 22:09:20|3011.89|3004.19|3011.82|3004.12|3012.86|3005.16|3011.75|3004.05|30
1647986970000|2022-03-22 22:09:30|3012.15|3004.45|3012.73|3005.03|3013.12|3005.42|3011.32|3003.62|39
1647986980000|2022-03-22 22:09:40|3011.37|3003.67|3011.35|3003.65|3012.78|3005.08|3010.88|3003.18|32
1647986990000|2022-03-22 22:09:50|3012.63|3004.93|3011.34|3003.64|3012.63|3004.93|3011.06|3003.36|37
1647987000000|2022-03-22 22:10:00|3012.18|3004.48|3012.71|3005.01|3013.97|3006.27|3010.5|3002.8|37
1647987010000|2022-03-22 22:10:10|3012.7|3005|3012.64|3004.94|3013.38|3005.68|3011.38|3003.68|39
1647987020000|2022-03-22 22:10:20|3012.66|3004.96|3011.91|3004.21|3013.51|3005.81|3010.3|3002.6|32
1647987030000|2022-03-22 22:10:30|3011.94|3004.24|3012.33|3004.63|3013.84|3006.14|3011.9|3004.2|21
1647987040000|2022-03-22 22:10:40|3012.49|3004.79|3012.51|3004.81|3013.08|3005.38|3012.33|3004.63|27
1647987050000|2022-03-22 22:10:50|3012.46|3004.76|3011.9|3004.2|3012.59|3004.89|3011.9|3004.2|30
1647987060000|2022-03-22 22:11:00|3011.98|3004.28|3011.69|3003.99|3011.98|3004.28|3011.68|3003.98|29
1647987070000|2022-03-22 22:11:10|3011.73|3004.03|3012.1|3004.4|3012.41|3004.71|3011.71|3004.01|36
1647987080000|2022-03-22 22:11:20|3012.04|3004.34|3012.09|3004.39|3012.13|3004.43|3012.04|3004.34|26
1647987090000|2022-03-22 22:11:30|3011.99|3004.29|3011.69|3003.99|3012.49|3004.79|3011.64|3003.94|23
1647987100000|2022-03-22 22:11:40|3011.72|3004.02|3011.59|3003.89|3012.29|3004.59|3011.49|3003.79|24
1647987110000|2022-03-22 22:11:50|3011.6|3003.9|3011.54|3003.84|3012.5|3004.8|3011.22|3003.52|30
1647987120000|2022-03-22 22:12:00|3011.53|3003.83|3010.62|3002.92|3012.02|3004.32|3010.62|3002.92|28
1647987130000|2022-03-22 22:12:10|3010.61|3002.91|3010.73|3003.03|3010.82|3003.12|3010.39|3002.69|26
1647987140000|2022-03-22 22:12:20|3010.76|3003.06|3010.37|3002.67|3010.9|3003.2|3009.46|3001.76|26
1647987160000|2022-03-22 22:12:40|3010.41|3002.71|3010.48|3002.78|3010.57|3002.87|3010.1|3002.4|17
1647987170000|2022-03-22 22:12:50|3010.49|3002.79|3010.4|3002.7|3010.75|3003.05|3009.86|3002.16|31
1647987180000|2022-03-22 22:13:00|3010.31|3002.61|3010.5|3002.8|3010.69|3002.99|3010.31|3002.61|15
1647987190000|2022-03-22 22:13:10|3010.53|3002.83|3010.76|3003.06|3011.68|3003.98|3010.45|3002.75|26
1647987200000|2022-03-22 22:13:20|3010.87|3003.17|3010.85|3003.15|3010.89|3003.19|3010.53|3002.83|8
1647987210000|2022-03-22 22:13:30|3010.98|3003.28|3011.2|3003.5|3011.67|3003.97|3010.84|3003.14|8
1647987220000|2022-03-22 22:13:40|3011.02|3003.32|3007.36|2999.66|3011.02|3003.32|3007.13|2999.43|33
1647987230000|2022-03-22 22:13:50|3006.95|2999.25|3007.59|2999.89|3008.13|3000.43|3006.42|2998.72|38
1647987240000|2022-03-22 22:14:00|3007.31|2999.61|3007.67|2999.97|3008.09|3000.39|3006.09|2998.39|35
1647987250000|2022-03-22 22:14:10|3007.85|3000.15|3008.09|3000.39|3008.38|3000.68|3007.85|3000.15|25
1647987260000|2022-03-22 22:14:20|3008.13|3000.43|3007.19|2999.49|3008.22|3000.52|3006.17|2998.47|36
1647987270000|2022-03-22 22:14:30|3006.98|2999.28|3006.56|2998.86|3006.98|2999.28|3006.02|2998.32|34
1647987280000|2022-03-22 22:14:40|3006.54|2998.84|3006.34|2998.64|3007.31|2999.61|3006.34|2998.64|38
1647987290000|2022-03-22 22:14:50|3006.33|2998.63|3005.37|2997.67|3006.39|2998.69|3005.04|2997.34|30
1647987300000|2022-03-22 22:15:00|3005.41|2997.71|3007.89|3000.19|3008.07|3000.37|3005.23|2997.53|36
1647987310000|2022-03-22 22:15:10|3007.99|3000.29|3005.94|2998.24|3008.07|3000.37|3005.71|2998.01|35
1647987320000|2022-03-22 22:15:20|3005.95|2998.25|3004.89|2997.19|3006.05|2998.35|3004.47|2996.77|32
1647987330000|2022-03-22 22:15:30|3004.91|2997.21|3005.05|2997.35|3005.19|2997.49|3004.61|2996.91|26
1647987340000|2022-03-22 22:15:40|3005.11|2997.41|3004.63|2996.93|3005.3|2997.6|3004.12|2996.42|33
1647987350000|2022-03-22 22:15:50|3004.96|2997.26|3004.32|2996.62|3005.32|2997.62|3004.32|2996.62|33
1647987360000|2022-03-22 22:16:00|3004.29|2996.59|3005.3|2997.6|3005.84|2998.14|3004.28|2996.58|32
1647987370000|2022-03-22 22:16:10|3005.29|2997.59|3004.1|2996.4|3005.57|2997.87|3004.04|2996.34|24
1647987380000|2022-03-22 22:16:20|3004.26|2996.56|3003.55|2995.85|3004.6|2996.9|3003.18|2995.48|39
1647987390000|2022-03-22 22:16:30|3003.94|2996.24|3003.64|2995.94|3004.2|2996.5|3003.44|2995.74|36
1647987400000|2022-03-22 22:16:40|3003.6|2995.9|3004.32|2996.62|3004.73|2997.03|3003.44|2995.74|26
1647987410000|2022-03-22 22:16:50|3004.33|2996.63|3004|2996.3|3005.4|2997.7|3003.95|2996.25|34
1647987420000|2022-03-22 22:17:00|3004.08|2996.38|3004.45|2996.75|3005.38|2997.68|3003.98|2996.28|36
1647987430000|2022-03-22 22:17:10|3004.39|2996.69|3005.21|2997.51|3005.44|2997.74|3003.74|2996.04|36
1647987440000|2022-03-22 22:17:20|3005.58|2997.88|3005.64|2997.94|3005.72|2998.02|3004.92|2997.22|33
1647987450000|2022-03-22 22:17:30|3005.67|2997.97|3005.77|2998.07|3006.01|2998.31|3005.53|2997.83|16
1647987460000|2022-03-22 22:17:40|3005.9|2998.2|3007.26|2999.56|3007.78|3000.08|3005.77|2998.07|27
1647987470000|2022-03-22 22:17:50|3007.25|2999.55|3006.8|2999.1|3007.5|2999.8|3006.08|2998.38|38
1647987480000|2022-03-22 22:18:00|3007.41|2999.71|3007.1|2999.4|3007.48|2999.78|3005.82|2998.12|32
1647987490000|2022-03-22 22:18:10|3007.43|2999.73|3006.23|2998.53|3007.63|2999.93|3006.23|2998.53|16
1647987500000|2022-03-22 22:18:20|3007.19|2999.49|3008.73|3001.03|3009.76|3002.06|3006.72|2999.02|34
1647987510000|2022-03-22 22:18:30|3008.76|3001.06|3009.26|3001.56|3009.62|3001.92|3008.71|3001.01|27
1647987520000|2022-03-22 22:18:40|3009.31|3001.61|3011.01|3003.31|3011.01|3003.31|3009.22|3001.52|38
1647987530000|2022-03-22 22:18:50|3010.99|3003.29|3009.62|3001.92|3011.28|3003.58|3009.58|3001.88|35
1647987540000|2022-03-22 22:19:00|3009.75|3002.05|3010.14|3002.44|3011.33|3003.63|3009.46|3001.76|29
1647987550000|2022-03-22 22:19:10|3009.88|3002.18|3011.23|3003.53|3011.95|3004.25|3009.88|3002.18|25
1647987560000|2022-03-22 22:19:20|3011.24|3003.54|3011.39|3003.69|3012.16|3004.46|3010.59|3002.89|27
1647987570000|2022-03-22 22:19:30|3011.48|3003.78|3011.7|3004|3012.34|3004.64|3011.05|3003.35|24
1647987580000|2022-03-22 22:19:40|3011.71|3004.01|3011.72|3004.02|3011.79|3004.09|3011.45|3003.75|25
1647987590000|2022-03-22 22:19:50|3011.75|3004.05|3011.9|3004.2|3011.9|3004.2|3011.48|3003.78|21
1647987600000|2022-03-22 22:20:00|3012.13|3004.43|3011.94|3004.24|3012.25|3004.55|3011.88|3004.18|20
1647987610000|2022-03-22 22:20:10|3012|3004.3|3011.7|3004|3012.02|3004.32|3011.69|3003.99|22
1647987620000|2022-03-22 22:20:20|3012.09|3004.39|3012.57|3004.87|3012.57|3004.87|3011.69|3003.99|15
1647987630000|2022-03-22 22:20:30|3012.79|3005.09|3013.9|3006.2|3015.77|3008.07|3012.51|3004.81|29
1647987640000|2022-03-22 22:20:40|3014.64|3006.94|3013.74|3006.04|3014.64|3006.94|3013.36|3005.66|37
1647987650000|2022-03-22 22:20:50|3013.75|3006.05|3013.86|3006.16|3014.52|3006.82|3013.69|3005.99|29
1647987660000|2022-03-22 22:21:00|3013.89|3006.19|3014.97|3007.27|3015.1|3007.4|3013.43|3005.73|35
1647987670000|2022-03-22 22:21:10|3015.04|3007.34|3015.42|3007.72|3016.46|3008.76|3014.06|3006.36|31
1647987680000|2022-03-22 22:21:20|3015.43|3007.73|3015.38|3007.68|3016.71|3009.01|3015.13|3007.43|35
1647987690000|2022-03-22 22:21:30|3015.85|3008.15|3015.79|3008.09|3016.27|3008.57|3015.77|3008.07|32
1647987700000|2022-03-22 22:21:40|3015.82|3008.12|3015.4|3007.7|3015.92|3008.22|3015.4|3007.7|23
1647987710000|2022-03-22 22:21:50|3015.41|3007.71|3014.97|3007.27|3015.42|3007.72|3014.67|3006.97|34
1647987720000|2022-03-22 22:22:00|3014.98|3007.28|3013.97|3006.27|3014.98|3007.28|3013.97|3006.27|28
1647987730000|2022-03-22 22:22:10|3013.95|3006.25|3013.78|3006.08|3014.05|3006.35|3013.77|3006.07|22
1647987740000|2022-03-22 22:22:20|3013.89|3006.19|3013.76|3006.06|3014.55|3006.85|3013.73|3006.03|19
1647987750000|2022-03-22 22:22:30|3013.77|3006.07|3012.9|3005.2|3014.61|3006.91|3012.9|3005.2|25
1647987760000|2022-03-22 22:22:40|3014.45|3006.75|3014.65|3006.95|3015.33|3007.63|3012.9|3005.2|23
1647987770000|2022-03-22 22:22:50|3015.23|3007.53|3014.92|3007.22|3015.7|3008|3014.34|3006.64|28
1647987780000|2022-03-22 22:23:00|3014.65|3006.95|3015.19|3007.49|3015.24|3007.54|3014.65|3006.95|22
1647987790000|2022-03-22 22:23:10|3015.2|3007.5|3014.88|3007.18|3016.25|3008.55|3014.65|3006.95|18
1647987800000|2022-03-22 22:23:20|3014.71|3007.01|3015.33|3007.63|3016.32|3008.62|3014.71|3007.01|17
1647987810000|2022-03-22 22:23:30|3015.43|3007.73|3015.45|3007.75|3016.32|3008.62|3015.2|3007.5|12
1647987820000|2022-03-22 22:23:40|3015.6|3007.9|3015.6|3007.9|3015.6|3007.9|3015.6|3007.9|1
1647987830000|2022-03-22 22:23:50|3015.68|3007.98|3014.69|3006.99|3016.01|3008.31|3014.37|3006.67|36
1647987840000|2022-03-22 22:24:00|3014.67|3006.97|3013.56|3005.86|3014.86|3007.16|3013.55|3005.85|32
1647987850000|2022-03-22 22:24:10|3014.48|3006.78|3014.39|3006.69|3014.53|3006.83|3013.6|3005.9|31
1647987860000|2022-03-22 22:24:20|3013.63|3005.93|3013.57|3005.87|3014.45|3006.75|3013.03|3005.33|32
1647987870000|2022-03-22 22:24:30|3013.03|3005.33|3012.87|3005.17|3014.05|3006.35|3012.82|3005.12|36
1647987880000|2022-03-22 22:24:40|3012.55|3004.85|3013.6|3005.9|3013.6|3005.9|3012.28|3004.58|32
1647987890000|2022-03-22 22:24:50|3012.82|3005.12|3012.94|3005.24|3014.03|3006.33|3012.64|3004.94|31
1647987900000|2022-03-22 22:25:00|3014.05|3006.35|3013.92|3006.22|3014.06|3006.36|3012.66|3004.96|32
1647987910000|2022-03-22 22:25:10|3014.02|3006.32|3012.98|3005.28|3014.14|3006.44|3012.51|3004.81|26
1647987920000|2022-03-22 22:25:20|3013.05|3005.35|3013.22|3005.52|3014.24|3006.54|3013.05|3005.35|18
1647987930000|2022-03-22 22:25:30|3013.2|3005.5|3011.1|3003.4|3014.13|3006.43|3010.63|3002.93|29
1647987940000|2022-03-22 22:25:40|3011.67|3003.97|3011.67|3003.97|3012.68|3004.98|3010.82|3003.12|34
1647987950000|2022-03-22 22:25:50|3011.68|3003.98|3012.71|3005.01|3012.79|3005.09|3011.66|3003.96|16
1647987960000|2022-03-22 22:26:00|3011.92|3004.22|3011.52|3003.82|3012.8|3005.1|3011.52|3003.82|30
1647987970000|2022-03-22 22:26:10|3011.94|3004.24|3013.1|3005.4|3013.1|3005.4|3011.59|3003.89|31
1647987980000|2022-03-22 22:26:20|3013.12|3005.42|3013.13|3005.43|3013.13|3005.43|3013.12|3005.42|4
1647987990000|2022-03-22 22:26:30|3013.15|3005.45|3013.17|3005.47|3013.2|3005.5|3013.05|3005.35|11
1647988000000|2022-03-22 22:26:40|3013.16|3005.46|3013.19|3005.49|3013.22|3005.52|3013.1|3005.4|9
1647988010000|2022-03-22 22:26:50|3012.94|3005.24|3013.02|3005.32|3013.41|3005.71|3012.94|3005.24|8
1647988020000|2022-03-22 22:27:00|3013.13|3005.43|3013|3005.3|3013.4|3005.7|3013|3005.3|11
1647988030000|2022-03-22 22:27:10|3013.27|3005.57|3013.43|3005.73|3014.24|3006.54|3013.01|3005.31|17
1647988040000|2022-03-22 22:27:20|3013.45|3005.75|3012.33|3004.63|3014.22|3006.52|3012.28|3004.58|35
1647988050000|2022-03-22 22:27:30|3012.32|3004.62|3010.99|3003.29|3012.91|3005.21|3010.99|3003.29|33
1647988060000|2022-03-22 22:27:40|3012.21|3004.51|3011.3|3003.6|3012.43|3004.73|3010.75|3003.05|26
1647988070000|2022-03-22 22:27:50|3011.12|3003.42|3011.78|3004.08|3012|3004.3|3010.78|3003.08|28
1647988080000|2022-03-22 22:28:00|3011.95|3004.25|3011.34|3003.64|3012.08|3004.38|3011.05|3003.35|30
1647988090000|2022-03-22 22:28:10|3011.39|3003.69|3010.96|3003.26|3012.54|3004.84|3010.44|3002.74|19
1647988100000|2022-03-22 22:28:20|3011.07|3003.37|3010.97|3003.27|3011.1|3003.4|3010.95|3003.25|7
1647988110000|2022-03-22 22:28:30|3011.11|3003.41|3011.34|3003.64|3011.46|3003.76|3011.11|3003.41|4
1647988120000|2022-03-22 22:28:40|3011.38|3003.68|3011.14|3003.44|3011.43|3003.73|3010.68|3002.98|10
1647988130000|2022-03-22 22:28:50|3011.25|3003.55|3011.27|3003.57|3011.27|3003.57|3011.14|3003.44|7
1647988140000|2022-03-22 22:29:00|3011.14|3003.44|3011.14|3003.44|3011.22|3003.52|3011.14|3003.44|6
1647988150000|2022-03-22 22:29:10|3011.21|3003.51|3011.65|3003.95|3011.65|3003.95|3011.14|3003.44|6
1647988160000|2022-03-22 22:29:20|3011.64|3003.94|3012.44|3004.74|3012.82|3005.12|3011.64|3003.94|27
1647988170000|2022-03-22 22:29:30|3013.32|3005.62|3012.95|3005.25|3013.38|3005.68|3012.25|3004.55|22
1647988180000|2022-03-22 22:29:40|3012.22|3004.52|3011.21|3003.51|3012.85|3005.15|3011.19|3003.49|36
1647988190000|2022-03-22 22:29:50|3011.3|3003.6|3010.9|3003.2|3012.09|3004.39|3009.9|3002.2|33
1647988200000|2022-03-22 22:30:00|3010.1|3002.4|3010.78|3003.08|3011.07|3003.37|3010.01|3002.31|26
1647988210000|2022-03-22 22:30:10|3010.76|3003.06|3010.01|3002.31|3010.76|3003.06|3009.91|3002.21|16
1647988220000|2022-03-22 22:30:20|3009.91|3002.21|3010.27|3002.57|3010.65|3002.95|3009.26|3001.56|18
1647988230000|2022-03-22 22:30:30|3010.05|3002.35|3010.62|3002.92|3011.19|3003.49|3009.93|3002.23|34
1647988240000|2022-03-22 22:30:40|3010.63|3002.93|3010.13|3002.43|3011.26|3003.56|3009.26|3001.56|31
1647988250000|2022-03-22 22:30:50|3010.45|3002.75|3010|3002.3|3010.47|3002.77|3009.9|3002.2|20
1647988260000|2022-03-22 22:31:00|3010.21|3002.51|3010.16|3002.46|3010.22|3002.52|3009.99|3002.29|14
1647988270000|2022-03-22 22:31:10|3009.98|3002.28|3010.17|3002.47|3010.24|3002.54|3009.81|3002.11|18
1647988280000|2022-03-22 22:31:20|3009.96|3002.26|3010.03|3002.33|3010.03|3002.33|3009.96|3002.26|2
1647988290000|2022-03-22 22:31:30|3010.28|3002.58|3010.31|3002.61|3010.48|3002.78|3010.28|3002.58|9
1647988300000|2022-03-22 22:31:40|3010.6|3002.9|3011.11|3003.41|3011.83|3004.13|3010.6|3002.9|23
1647988310000|2022-03-22 22:31:50|3011.06|3003.36|3009.14|3001.44|3011.06|3003.36|3007.33|2999.63|36
1647988320000|2022-03-22 22:32:00|3007.99|3000.29|3009.99|3002.29|3010|3002.3|3007.99|3000.29|36
1647988330000|2022-03-22 22:32:10|3009.13|3001.43|3009.43|3001.73|3010.06|3002.36|3008.83|3001.13|31
1647988340000|2022-03-22 22:32:20|3008.89|3001.19|3009.48|3001.78|3010.15|3002.45|3008.82|3001.12|37
1647988350000|2022-03-22 22:32:30|3009.51|3001.81|3009.35|3001.65|3009.99|3002.29|3009.31|3001.61|27
1647988360000|2022-03-22 22:32:40|3009.23|3001.53|3009.21|3001.51|3010.07|3002.37|3009.15|3001.45|24
1647988370000|2022-03-22 22:32:50|3009.22|3001.52|3010.2|3002.5|3010.94|3003.24|3009.22|3001.52|31
1647988380000|2022-03-22 22:33:00|3010.19|3002.49|3009.68|3001.98|3010.86|3003.16|3009.66|3001.96|30
1647988390000|2022-03-22 22:33:10|3009.61|3001.91|3010.65|3002.95|3011.7|3004|3009.53|3001.83|34
1647988400000|2022-03-22 22:33:20|3010|3002.3|3009.87|3002.17|3010.79|3003.09|3009.76|3002.06|29
1647988410000|2022-03-22 22:33:30|3009.93|3002.23|3008.99|3001.29|3009.93|3002.23|3008.97|3001.27|28
1647988420000|2022-03-22 22:33:40|3008.98|3001.28|3008.94|3001.24|3010.07|3002.37|3008.76|3001.06|29
1647988430000|2022-03-22 22:33:50|3008.96|3001.26|3009.16|3001.46|3009.67|3001.97|3008.76|3001.06|26
1647988440000|2022-03-22 22:34:00|3008.75|3001.05|3008.39|3000.69|3009.29|3001.59|3008.31|3000.61|32
1647988450000|2022-03-22 22:34:10|3008.38|3000.68|3006.18|2998.48|3009.09|3001.39|3005.93|2998.23|32
1647988460000|2022-03-22 22:34:20|3006.19|2998.49|3005.82|2998.12|3007.11|2999.41|3005.82|2998.12|7
1647988470000|2022-03-22 22:34:30|3006.23|2998.53|3005.33|2997.63|3007.04|2999.34|3005.33|2997.63|31
1647988480000|2022-03-22 22:34:40|3005.31|2997.61|3005.43|2997.73|3006.35|2998.65|3005.31|2997.61|29
1647988490000|2022-03-22 22:34:50|3005.46|2997.76|3005.23|2997.53|3005.46|2997.76|3005.11|2997.41|28
1647988500000|2022-03-22 22:35:00|3004.94|2997.24|3004.79|2997.09|3004.94|2997.24|3004.26|2996.56|26
1647988510000|2022-03-22 22:35:10|3004.75|2997.05|3005.06|2997.36|3005.12|2997.42|3004.75|2997.05|25
1647988520000|2022-03-22 22:35:20|3005.07|2997.37|3004.83|2997.13|3005.12|2997.42|3004.75|2997.05|32
1647988530000|2022-03-22 22:35:30|3004.77|2997.07|3005.6|2997.9|3005.62|2997.92|3004.63|2996.93|28
1647988540000|2022-03-22 22:35:40|3005.61|2997.91|3005.33|2997.63|3006.28|2998.58|3005.33|2997.63|17
1647988550000|2022-03-22 22:35:50|3005.45|2997.75|3004.35|2996.65|3006.29|2998.59|3004.35|2996.65|27
1647988560000|2022-03-22 22:36:00|3004.62|2996.92|3004.66|2996.96|3005.46|2997.76|3003.92|2996.22|32
1647988570000|2022-03-22 22:36:10|3003.9|2996.2|3005.05|2997.35|3005.05|2997.35|3003.44|2995.74|36
1647988580000|2022-03-22 22:36:20|3004.11|2996.41|3004.13|2996.43|3005.08|2997.38|3003.98|2996.28|29
1647988590000|2022-03-22 22:36:30|3004.17|2996.47|3004.94|2997.24|3005.08|2997.38|3003.99|2996.29|31
1647988600000|2022-03-22 22:36:40|3004.91|2997.21|3003.56|2995.86|3005.01|2997.31|3003.25|2995.55|31
1647988610000|2022-03-22 22:36:50|3003.6|2995.9|3003.54|2995.84|3004.44|2996.74|3003.29|2995.59|34
1647988620000|2022-03-22 22:37:00|3003.52|2995.82|3003.15|2995.45|3004.54|2996.84|3003.14|2995.44|24
1647988630000|2022-03-22 22:37:10|3003.28|2995.58|3004|2996.3|3004.57|2996.87|3003.28|2995.58|19
1647988640000|2022-03-22 22:37:20|3003.84|2996.14|3004.08|2996.38|3004.16|2996.46|3003.7|2996|24
1647988650000|2022-03-22 22:37:30|3004.11|2996.41|3003.34|2995.64|3004.22|2996.52|3003.19|2995.49|32
1647988660000|2022-03-22 22:37:40|3003.62|2995.92|3003.48|2995.78|3004.1|2996.4|3003.48|2995.78|26
1647988670000|2022-03-22 22:37:50|3003.51|2995.81|3003.51|2995.81|3004.08|2996.38|3003.27|2995.57|27
1647988680000|2022-03-22 22:38:00|3003.53|2995.83|3003.56|2995.86|3003.57|2995.87|3003.28|2995.58|24
1647988690000|2022-03-22 22:38:10|3003.55|2995.85|3003.31|2995.61|3003.77|2996.07|3003.3|2995.6|22
1647988700000|2022-03-22 22:38:20|3003.43|2995.73|3003.56|2995.86|3003.63|2995.93|3003.37|2995.67|16
1647988710000|2022-03-22 22:38:30|3003.58|2995.88|3003.63|2995.93|3003.63|2995.93|3003.41|2995.71|14
1647988720000|2022-03-22 22:38:40|3003.47|2995.77|3003.64|2995.94|3003.79|2996.09|3002.81|2995.11|33
1647988730000|2022-03-22 22:38:50|3003.67|2995.97|3003.64|2995.94|3004.16|2996.46|3003.37|2995.67|28
1647988740000|2022-03-22 22:39:00|3003.69|2995.99|3003.78|2996.08|3004.43|2996.73|3003.69|2995.99|13
1647988750000|2022-03-22 22:39:10|3003.79|2996.09|3004.58|2996.88|3004.58|2996.88|3003.79|2996.09|17
1647988760000|2022-03-22 22:39:20|3004.6|2996.9|3004.51|2996.81|3004.76|2997.06|3004.47|2996.77|22
1647988770000|2022-03-22 22:39:30|3004.47|2996.77|3005.06|2997.36|3005.06|2997.36|3004.12|2996.42|26
1647988780000|2022-03-22 22:39:40|3005.08|2997.38|3005|2997.3|3005.08|2997.38|3004.99|2997.29|14
1647988790000|2022-03-22 22:39:50|3004.99|2997.29|3005.03|2997.33|3005.03|2997.33|3004.86|2997.16|10
1647988800000|2022-03-22 22:40:00|3005.02|2997.32|3004.23|2996.53|3005.18|2997.48|3003.62|2995.92|27
1647988810000|2022-03-22 22:40:10|3003.67|2995.97|3004.7|2997|3004.7|2997|3003.25|2995.55|29
1647988820000|2022-03-22 22:40:20|3003.47|2995.77|3004.02|2996.32|3004.02|2996.32|3003.35|2995.65|18
1647988830000|2022-03-22 22:40:30|3003.41|2995.71|3004.25|2996.55|3004.96|2997.26|3003.35|2995.65|15
1647988840000|2022-03-22 22:40:40|3003.71|2996.01|3003.44|2995.74|3004.73|2997.03|3002.47|2994.77|35
1647988850000|2022-03-22 22:40:50|3003.43|2995.73|3002.08|2994.38|3003.5|2995.8|3002.06|2994.36|39
1647988860000|2022-03-22 22:41:00|3001.72|2994.02|3000.94|2993.24|3001.83|2994.13|3000.53|2992.83|38
1647988870000|2022-03-22 22:41:10|3000.7|2993|3000.46|2992.76|3000.89|2993.19|3000.43|2992.73|36
1647988880000|2022-03-22 22:41:20|3000.77|2993.07|3000.41|2992.71|3000.77|2993.07|3000.37|2992.67|22
1647988890000|2022-03-22 22:41:30|3000.4|2992.7|3001.48|2993.78|3001.48|2993.78|2999.37|2991.67|31
1647988900000|2022-03-22 22:41:40|3000.97|2993.27|3000.8|2993.1|3001.32|2993.62|3000.7|2993|31
1647988910000|2022-03-22 22:41:50|3000.81|2993.11|3000.64|2992.94|3001.32|2993.62|3000.47|2992.77|24
1647988920000|2022-03-22 22:42:00|3000.65|2992.95|3000.69|2992.99|3000.99|2993.29|3000.5|2992.8|27
1647988930000|2022-03-22 22:42:10|3000.65|2992.95|3000.49|2992.79|3000.75|2993.05|3000.03|2992.33|39
1647988940000|2022-03-22 22:42:20|3000.06|2992.36|3001.13|2993.43|3001.14|2993.44|3000.06|2992.36|38
1647988950000|2022-03-22 22:42:30|3000.69|2992.99|3000.54|2992.84|3000.79|2993.09|3000.54|2992.84|26
1647988960000|2022-03-22 22:42:40|3000.55|2992.85|3000.59|2992.89|3000.78|2993.08|3000.51|2992.81|23
1647988970000|2022-03-22 22:42:50|3000.51|2992.81|3000.77|2993.07|3001.26|2993.56|3000.51|2992.81|16
1647988980000|2022-03-22 22:43:00|3000.75|2993.05|3001.06|2993.36|3001.3|2993.6|3000.53|2992.83|27
1647988990000|2022-03-22 22:43:10|3000.61|2992.91|3000.37|2992.67|3000.94|2993.24|2999.88|2992.18|28
1647989000000|2022-03-22 22:43:20|3000.01|2992.31|3000.32|2992.62|3001.03|2993.33|2999.82|2992.12|26
1647989010000|2022-03-22 22:43:30|3000.22|2992.52|2999.41|2991.71|3000.74|2993.04|2999.25|2991.55|34
1647989020000|2022-03-22 22:43:40|2999.4|2991.7|2999.37|2991.67|2999.78|2992.08|2999.13|2991.43|26
1647989030000|2022-03-22 22:43:50|2999.35|2991.65|2998.94|2991.24|2999.62|2991.92|2998.94|2991.24|31
1647989040000|2022-03-22 22:44:00|2998.92|2991.22|2998.24|2990.54|2998.99|2991.29|2998.21|2990.51|32
1647989050000|2022-03-22 22:44:10|2998.01|2990.31|2998.08|2990.38|2998.29|2990.59|2997.62|2989.92|35
1647989060000|2022-03-22 22:44:20|2998.24|2990.54|2997.99|2990.29|2998.24|2990.54|2997.85|2990.15|29
1647989070000|2022-03-22 22:44:30|2998.01|2990.31|2997.85|2990.15|2998.03|2990.33|2997.82|2990.12|26
1647989080000|2022-03-22 22:44:40|2997.86|2990.16|2998.96|2991.26|2998.96|2991.26|2997.85|2990.15|35
1647989090000|2022-03-22 22:44:50|2998.93|2991.23|2999.46|2991.76|2999.51|2991.81|2998.44|2990.74|31
1647989100000|2022-03-22 22:45:00|2999.13|2991.43|2998.75|2991.05|2999.42|2991.72|2998.64|2990.94|30
1647989110000|2022-03-22 22:45:10|2998.77|2991.07|2998.14|2990.44|2999.25|2991.55|2998.14|2990.44|15
1647989120000|2022-03-22 22:45:20|2998.04|2990.34|2997.6|2989.9|2998.74|2991.04|2997.58|2989.88|30
1647989130000|2022-03-22 22:45:30|2997.61|2989.91|2998.71|2991.01|2999.38|2991.68|2997.46|2989.76|35
1647989140000|2022-03-22 22:45:40|2998.69|2990.99|2998.89|2991.19|2999.41|2991.71|2998.65|2990.95|16
1647989150000|2022-03-22 22:45:50|2998.9|2991.2|2998.62|2990.92|2999.76|2992.06|2998.62|2990.92|25
1647989160000|2022-03-22 22:46:00|2998.79|2991.09|2999.35|2991.65|2999.35|2991.65|2998.65|2990.95|11
1647989170000|2022-03-22 22:46:10|2999.3|2991.6|3000.41|2992.71|3000.93|2993.23|2999.3|2991.6|29
1647989180000|2022-03-22 22:46:20|3000.74|2993.04|3001.75|2994.05|3001.75|2994.05|3000.74|2993.04|22
1647989190000|2022-03-22 22:46:30|3001.55|2993.85|3001.76|2994.06|3001.92|2994.22|3001.55|2993.85|14
1647989200000|2022-03-22 22:46:40|3001.74|2994.04|3002.45|2994.75|3002.45|2994.75|3001.74|2994.04|16
1647989210000|2022-03-22 22:46:50|3002.56|2994.86|3002.66|2994.96|3002.66|2994.96|3002.4|2994.7|10
1647989220000|2022-03-22 22:47:00|3002.56|2994.86|3002.58|2994.88|3002.63|2994.93|3002.56|2994.86|11
1647989230000|2022-03-22 22:47:10|3002.56|2994.86|3002.58|2994.88|3002.58|2994.88|3002.56|2994.86|2
1647989240000|2022-03-22 22:47:20|3002.56|2994.86|3002.34|2994.64|3002.63|2994.93|3001.99|2994.29|16
1647989250000|2022-03-22 22:47:30|3002.38|2994.68|3002.18|2994.48|3002.48|2994.78|3002.18|2994.48|24
1647989260000|2022-03-22 22:47:40|3002.25|2994.55|3002.37|2994.67|3002.54|2994.84|3002.25|2994.55|30
1647989270000|2022-03-22 22:47:50|3002.36|2994.66|3002.3|2994.6|3002.63|2994.93|3002.2|2994.5|28
1647989280000|2022-03-22 22:48:00|3002.47|2994.77|3002.99|2995.29|3002.99|2995.29|3001.69|2993.99|20
1647989290000|2022-03-22 22:48:10|3001.77|2994.07|3002.01|2994.31|3002.99|2995.29|3001.56|2993.86|27
1647989300000|2022-03-22 22:48:20|3002|2994.3|3001.87|2994.17|3002.81|2995.11|3001.67|2993.97|12
1647989310000|2022-03-22 22:48:30|3001.55|2993.85|3001.96|2994.26|3002.11|2994.41|3001.55|2993.85|22
1647989320000|2022-03-22 22:48:40|3002|2994.3|3002.07|2994.37|3002.12|2994.42|3001.96|2994.26|11
1647989330000|2022-03-22 22:48:50|3002.08|2994.38|3001.93|2994.23|3002.09|2994.39|3001.82|2994.12|16
1647989340000|2022-03-22 22:49:00|3002.03|2994.33|3001.72|2994.02|3002.16|2994.46|3000.99|2993.29|36
1647989350000|2022-03-22 22:49:10|3001.82|2994.12|3001.93|2994.23|3002.41|2994.71|3001.66|2993.96|21
1647989360000|2022-03-22 22:49:20|3001.94|2994.24|3002.33|2994.63|3002.89|2995.19|3001.73|2994.03|31
1647989370000|2022-03-22 22:49:30|3001.83|2994.13|3001.63|2993.93|3002.45|2994.75|3001.62|2993.92|14
1647989380000|2022-03-22 22:49:40|3001.68|2993.98|3001.76|2994.06|3002.43|2994.73|3001.48|2993.78|29
1647989390000|2022-03-22 22:49:50|3001.81|2994.11|3002.28|2994.58|3002.33|2994.63|3001.37|2993.67|22
1647989400000|2022-03-22 22:50:00|3001.49|2993.79|3001.56|2993.86|3001.85|2994.15|3000.5|2992.8|28
1647989410000|2022-03-22 22:50:10|3001.55|2993.85|3001.53|2993.83|3001.78|2994.08|3000.5|2992.8|16
1647989420000|2022-03-22 22:50:20|3001.54|2993.84|3002.19|2994.49|3002.19|2994.49|3001.54|2993.84|24
1647989430000|2022-03-22 22:50:30|3002|2994.3|3001.79|2994.09|3002.08|2994.38|3001.79|2994.09|25
1647989440000|2022-03-22 22:50:40|3001.87|2994.17|3002.13|2994.43|3002.14|2994.44|3001.78|2994.08|14
1647989450000|2022-03-22 22:50:50|3002.14|2994.44|3002.06|2994.36|3002.14|2994.44|3001.88|2994.18|10
1647989460000|2022-03-22 22:51:00|3001.88|2994.18|3003.01|2995.31|3003.01|2995.31|3001.88|2994.18|17
1647989470000|2022-03-22 22:51:10|3002.21|2994.51|3001.95|2994.25|3002.99|2995.29|3001.88|2994.18|15
1647989480000|2022-03-22 22:51:20|3001.88|2994.18|3002.03|2994.33|3003.01|2995.31|3001.88|2994.18|23
1647989490000|2022-03-22 22:51:30|3002.08|2994.38|3002.09|2994.39|3003.01|2995.31|3002.01|2994.31|23
1647989500000|2022-03-22 22:51:40|3002.11|2994.41|3002.19|2994.49|3002.99|2995.29|3002.11|2994.41|5
1647989510000|2022-03-22 22:51:50|3002.39|2994.69|3003.82|2996.12|3003.82|2996.12|3002.39|2994.69|19
1647989520000|2022-03-22 22:52:00|3003.8|2996.1|3002.78|2995.08|3003.8|2996.1|3002.66|2994.96|13
1647989530000|2022-03-22 22:52:10|3002.83|2995.13|3004.26|2996.56|3004.43|2996.73|3002.78|2995.08|30
1647989540000|2022-03-22 22:52:20|3003.91|2996.21|3004.1|2996.4|3004.74|2997.04|3003.59|2995.89|25
1647989550000|2022-03-22 22:52:30|3004.18|2996.48|3004.15|2996.45|3004.46|2996.76|3003.79|2996.09|8
1647989560000|2022-03-22 22:52:40|3004.19|2996.49|3004.13|2996.43|3004.84|2997.14|3003.85|2996.15|14
1647989570000|2022-03-22 22:52:50|3004.51|2996.81|3004.13|2996.43|3004.88|2997.18|3004.13|2996.43|6
1647989580000|2022-03-22 22:53:00|3004.51|2996.81|3004.8|2997.1|3005.18|2997.48|3004.12|2996.42|12
1647989590000|2022-03-22 22:53:10|3004.39|2996.69|3004.16|2996.46|3004.79|2997.09|3003.45|2995.75|31
1647989600000|2022-03-22 22:53:20|3003.52|2995.82|3003.76|2996.06|3004.3|2996.6|3003.36|2995.66|30
1647989610000|2022-03-22 22:53:30|3003.46|2995.76|3002.52|2994.82|3003.46|2995.76|3002.14|2994.44|30
1647989620000|2022-03-22 22:53:40|3002.53|2994.83|3002.89|2995.19|3002.89|2995.19|3002.29|2994.59|23
1647989630000|2022-03-22 22:53:50|3002.54|2994.84|3002.91|2995.21|3003|2995.3|3002.54|2994.84|29
1647989640000|2022-03-22 22:54:00|3002.43|2994.73|3002.4|2994.7|3002.68|2994.98|3002.4|2994.7|23
1647989650000|2022-03-22 22:54:10|3002.3|2994.6|3001.75|2994.05|3002.3|2994.6|3001.65|2993.95|27
1647989660000|2022-03-22 22:54:20|3001.76|2994.06|3001.99|2994.29|3002.09|2994.39|3001.69|2993.99|22
1647989670000|2022-03-22 22:54:30|3001.98|2994.28|3001.91|2994.21|3002.36|2994.66|3001.5|2993.8|31
1647989680000|2022-03-22 22:54:40|3001.9|2994.2|3002.07|2994.37|3002.79|2995.09|3001.81|2994.11|30
1647989690000|2022-03-22 22:54:50|3002.77|2995.07|3002.06|2994.36|3002.81|2995.11|3001.83|2994.13|30
1647989700000|2022-03-22 22:55:00|3002.05|2994.35|3001.5|2993.8|3002.36|2994.66|3001.5|2993.8|24
1647989710000|2022-03-22 22:55:10|3001.51|2993.81|3001.44|2993.74|3001.54|2993.84|3001.33|2993.63|17
1647989720000|2022-03-22 22:55:20|3002.09|2994.39|3002.08|2994.38|3002.09|2994.39|3001.44|2993.74|12
1647989730000|2022-03-22 22:55:30|3002.11|2994.41|3002.14|2994.44|3002.14|2994.44|3001.77|2994.07|11
1647989740000|2022-03-22 22:55:40|3001.78|2994.08|3001.23|2993.53|3002.19|2994.49|3001.23|2993.53|18
1647989750000|2022-03-22 22:55:50|3001.22|2993.52|3001.2|2993.5|3001.42|2993.72|3001.14|2993.44|16
1647989760000|2022-03-22 22:56:00|3001.11|2993.41|3001.2|2993.5|3001.42|2993.72|3001.11|2993.41|18
1647989770000|2022-03-22 22:56:10|3001.21|2993.51|3001.25|2993.55|3001.25|2993.55|3001.12|2993.42|11
1647989780000|2022-03-22 22:56:20|3001.13|2993.43|3001.24|2993.54|3001.24|2993.54|3001.1|2993.4|10
1647989790000|2022-03-22 22:56:30|3001.25|2993.55|3001.25|2993.55|3001.32|2993.62|3001.1|2993.4|20
1647989800000|2022-03-22 22:56:40|3001.23|2993.53|3001.01|2993.31|3001.69|2993.99|3001.01|2993.31|18
1647989810000|2022-03-22 22:56:50|3001.07|2993.37|3001.01|2993.31|3001.07|2993.37|3001.01|2993.31|12
1647989820000|2022-03-22 22:57:00|3001.21|2993.51|3000.3|2992.6|3001.21|2993.51|2999.17|2991.47|34
1647989830000|2022-03-22 22:57:10|3000.43|2992.73|3000.61|2992.91|3000.61|2992.91|3000.07|2992.37|23
1647989840000|2022-03-22 22:57:20|3000.6|2992.9|3000.64|2992.94|3000.68|2992.98|3000.43|2992.73|14
1647989850000|2022-03-22 22:57:30|3000.74|2993.04|3000.9|2993.2|3000.91|2993.21|3000.43|2992.73|21
1647989860000|2022-03-22 22:57:40|3000.98|2993.28|3003.08|2995.38|3003.09|2995.39|3000.64|2992.94|28
1647989870000|2022-03-22 22:57:50|3002.45|2994.75|3002.82|2995.12|3003.27|2995.57|3002.16|2994.46|32
1647989880000|2022-03-22 22:58:00|3002.66|2994.96|3002.75|2995.05|3003.93|2996.23|3002.53|2994.83|28
1647989890000|2022-03-22 22:58:10|3002.66|2994.96|3002.66|2994.96|3003.96|2996.26|3002.66|2994.96|18
1647989900000|2022-03-22 22:58:20|3002.92|2995.22|3003.36|2995.66|3003.36|2995.66|3002.68|2994.98|22
1647989910000|2022-03-22 22:58:30|3003.34|2995.64|3003.27|2995.57|3003.34|2995.64|3003.25|2995.55|13
1647989920000|2022-03-22 22:58:40|3003.3|2995.6|3004.2|2996.5|3004.34|2996.64|3003.3|2995.6|22
1647989930000|2022-03-22 22:58:50|3004.17|2996.47|3003.53|2995.83|3004.17|2996.47|3003.46|2995.76|23
1647989940000|2022-03-22 22:59:00|3003.56|2995.86|3003.52|2995.82|3003.56|2995.86|3003.46|2995.76|21
1647989950000|2022-03-22 22:59:10|3003.51|2995.81|3004.42|2996.72|3004.42|2996.72|3003.11|2995.41|29
1647989960000|2022-03-22 22:59:20|3004.32|2996.62|3003.32|2995.62|3004.32|2996.62|3003.18|2995.48|13
1647989970000|2022-03-22 22:59:30|3003.31|2995.61|3004.64|2996.94|3004.64|2996.94|3003.22|2995.52|26
1647989980000|2022-03-22 22:59:40|3004.57|2996.87|3003.84|2996.14|3004.57|2996.87|3003.64|2995.94|19
1647989990000|2022-03-22 22:59:50|3003.82|2996.12|3003.87|2996.17|3004.08|2996.38|3003.73|2996.03|16
1647990000000|2022-03-22 23:00:00|3003.89|2996.19|3003.46|2995.76|3004.13|2996.43|3003.46|2995.76|26
1647990010000|2022-03-22 23:00:10|3003.44|2995.74|3003.18|2995.48|3003.44|2995.74|3003.15|2995.45|29
1647990020000|2022-03-22 23:00:20|3003.2|2995.5|3002.86|2995.16|3003.37|2995.67|3002.86|2995.16|21
1647990030000|2022-03-22 23:00:30|3003.25|2995.55|3003.32|2995.62|3003.32|2995.62|3002.91|2995.21|20
1647990040000|2022-03-22 23:00:40|3003.13|2995.43|3003|2995.3|3003.23|2995.53|3002.98|2995.28|17
1647990050000|2022-03-22 23:00:50|3003.04|2995.34|3002.61|2994.91|3003.2|2995.5|3001.7|2994|22
1647990060000|2022-03-22 23:01:00|3001.7|2994|3001.87|2994.17|3002.74|2995.04|3001.7|2994|31
1647990070000|2022-03-22 23:01:10|3001.84|2994.14|3002.02|2994.32|3002.59|2994.89|3001.74|2994.04|16
1647990080000|2022-03-22 23:01:20|3002.03|2994.33|3001.83|2994.13|3002.64|2994.94|3001.73|2994.03|21
1647990090000|2022-03-22 23:01:30|3001.84|2994.14|3001.45|2993.75|3002.46|2994.76|3001.21|2993.51|27
1647990100000|2022-03-22 23:01:40|3001.49|2993.79|3001.47|2993.77|3002.14|2994.44|3001.27|2993.57|28
1647990110000|2022-03-22 23:01:50|3001.5|2993.8|3001.46|2993.76|3002.05|2994.35|3001.35|2993.65|30
1647990120000|2022-03-22 23:02:00|3001.36|2993.66|3001.38|2993.68|3001.38|2993.68|3000.4|2992.7|33
1647990130000|2022-03-22 23:02:10|3001.32|2993.62|3000.62|2992.92|3001.39|2993.69|3000.55|2992.85|18
1647990140000|2022-03-22 23:02:20|3000.79|2993.09|2999.43|2991.73|3000.79|2993.09|2999.33|2991.63|25
1647990150000|2022-03-22 23:02:30|2999.44|2991.74|2999.43|2991.73|2999.76|2992.06|2998.71|2991.01|29
1647990160000|2022-03-22 23:02:40|2999.44|2991.74|2999.19|2991.49|3000.07|2992.37|2998.27|2990.57|32
1647990170000|2022-03-22 23:02:50|3000.07|2992.37|3000.01|2992.31|3000.23|2992.53|2999.12|2991.42|24
1647990180000|2022-03-22 23:03:00|2999.12|2991.42|2998.71|2991.01|3000.05|2992.35|2998.67|2990.97|33
1647990190000|2022-03-22 23:03:10|2998.7|2991|2999.26|2991.56|2999.51|2991.81|2998.36|2990.66|35
1647990200000|2022-03-22 23:03:20|2999.3|2991.6|2999.31|2991.61|2999.31|2991.61|2998.23|2990.53|27
1647990210000|2022-03-22 23:03:30|2999.28|2991.58|2997.05|2989.35|2999.28|2991.58|2996.57|2988.87|39
1647990220000|2022-03-22 23:03:40|2996.91|2989.21|2997.13|2989.43|2997.38|2989.68|2996.12|2988.42|34
1647990230000|2022-03-22 23:03:50|2996.17|2988.47|2997.49|2989.79|2997.49|2989.79|2996.09|2988.39|28
1647990240000|2022-03-22 23:04:00|2996.6|2988.9|2997|2989.3|2997.76|2990.06|2996.54|2988.84|26
1647990250000|2022-03-22 23:04:10|2997.02|2989.32|2998.07|2990.37|2998.8|2991.1|2996.96|2989.26|27
1647990260000|2022-03-22 23:04:20|2998.68|2990.98|2997.68|2989.98|2998.68|2990.98|2997.51|2989.81|27
1647990270000|2022-03-22 23:04:30|2998.46|2990.76|2998.04|2990.34|2998.49|2990.79|2997.69|2989.99|18
1647990280000|2022-03-22 23:04:40|2998.05|2990.35|2997.43|2989.73|2998.15|2990.45|2997.18|2989.48|33
1647990290000|2022-03-22 23:04:50|2997.45|2989.75|2997.06|2989.36|2998.18|2990.48|2996.66|2988.96|27
1647990300000|2022-03-22 23:05:00|2996.86|2989.16|2997.07|2989.37|2998.26|2990.56|2996.84|2989.14|23
1647990310000|2022-03-22 23:05:10|2997.26|2989.56|2997.14|2989.44|2997.26|2989.56|2996.99|2989.29|15
1647990320000|2022-03-22 23:05:20|2997.15|2989.45|2997.3|2989.6|2997.63|2989.93|2997.05|2989.35|23
1647990330000|2022-03-22 23:05:30|2998.13|2990.43|2997.27|2989.57|2998.13|2990.43|2997.21|2989.51|21
1647990340000|2022-03-22 23:05:40|2997.2|2989.5|2996.99|2989.29|2997.45|2989.75|2996.82|2989.12|35
1647990350000|2022-03-22 23:05:50|2996.65|2988.95|2997.03|2989.33|2997.76|2990.06|2996.65|2988.95|35
1647990360000|2022-03-22 23:06:00|2996.92|2989.22|2997.2|2989.5|2997.24|2989.54|2996.81|2989.11|22
1647990370000|2022-03-22 23:06:10|2997.36|2989.66|2997.25|2989.55|2997.36|2989.66|2997.2|2989.5|13
1647990380000|2022-03-22 23:06:20|2997.26|2989.56|2997.33|2989.63|2997.41|2989.71|2997.16|2989.46|14
1647990390000|2022-03-22 23:06:30|2997.32|2989.62|2997.31|2989.61|2997.45|2989.75|2997.13|2989.43|19
1647990400000|2022-03-22 23:06:40|2997.72|2990.02|2997.9|2990.2|2997.94|2990.24|2997.4|2989.7|21
1647990410000|2022-03-22 23:06:50|2997.91|2990.21|2997.86|2990.16|2997.91|2990.21|2997.52|2989.82|16
1647990420000|2022-03-22 23:07:00|2997.87|2990.17|2998.14|2990.44|2998.63|2990.93|2997.11|2989.41|22
1647990430000|2022-03-22 23:07:10|2998.63|2990.93|2998.06|2990.36|2998.65|2990.95|2998|2990.3|29
1647990440000|2022-03-22 23:07:20|2997.82|2990.12|2997.81|2990.11|2997.94|2990.24|2997.51|2989.81|36
1647990450000|2022-03-22 23:07:30|2997.85|2990.15|2997.87|2990.17|2998|2990.3|2997.66|2989.96|34
1647990460000|2022-03-22 23:07:40|2997.54|2989.84|2997.35|2989.65|2998.48|2990.78|2997.1|2989.4|27
1647990470000|2022-03-22 23:07:50|2997.41|2989.71|2997.84|2990.14|2998.01|2990.31|2997.24|2989.54|32
1647990480000|2022-03-22 23:08:00|2997.86|2990.16|2997.49|2989.79|2997.87|2990.17|2997.49|2989.79|13
1647990490000|2022-03-22 23:08:10|2997.54|2989.84|2997.57|2989.87|2997.76|2990.06|2997.48|2989.78|36
1647990500000|2022-03-22 23:08:20|2997.63|2989.93|2997.68|2989.98|2997.79|2990.09|2997.54|2989.84|29
1647990510000|2022-03-22 23:08:30|2997.71|2990.01|2997.33|2989.63|2997.71|2990.01|2997.07|2989.37|33
1647990520000|2022-03-22 23:08:40|2997.37|2989.67|2997.6|2989.9|2998.07|2990.37|2996.97|2989.27|28
1647990530000|2022-03-22 23:08:50|2997.83|2990.13|2997.18|2989.48|2997.96|2990.26|2997.07|2989.37|29
1647990540000|2022-03-22 23:09:00|2997.19|2989.49|2998.35|2990.65|2998.4|2990.7|2996.95|2989.25|30
1647990550000|2022-03-22 23:09:10|2997.35|2989.65|2997.78|2990.08|2998.57|2990.87|2997.35|2989.65|25
1647990560000|2022-03-22 23:09:20|2997.79|2990.09|2999.73|2992.03|2999.73|2992.03|2997.16|2989.46|30
1647990570000|2022-03-22 23:09:30|3000.03|2992.33|2999.92|2992.22|3000.95|2993.25|2999.74|2992.04|29
1647990580000|2022-03-22 23:09:40|2999.94|2992.24|2999.65|2991.95|2999.94|2992.24|2999.6|2991.9|21
1647990590000|2022-03-22 23:09:50|2999.78|2992.08|2999.77|2992.07|3000.02|2992.32|2999.63|2991.93|26
1647990600000|2022-03-22 23:10:00|2999.76|2992.06|2999.47|2991.77|2999.76|2992.06|2999.42|2991.72|15
1647990610000|2022-03-22 23:10:10|2999.52|2991.82|2999.98|2992.28|3000.11|2992.41|2999.52|2991.82|18
1647990620000|2022-03-22 23:10:20|2999.97|2992.27|3001.1|2993.4|3001.6|2993.9|2999.86|2992.16|25
1647990630000|2022-03-22 23:10:30|3001.11|2993.41|3001.04|2993.34|3001.12|2993.42|3000.03|2992.33|37
1647990640000|2022-03-22 23:10:40|3000.44|2992.74|3000.2|2992.5|3001.06|2993.36|3000.06|2992.36|25
1647990650000|2022-03-22 23:10:50|3000.24|2992.54|3000.28|2992.58|3000.3|2992.6|3000.16|2992.46|17
1647990660000|2022-03-22 23:11:00|3000.07|2992.37|3000.24|2992.54|3000.55|2992.85|3000.07|2992.37|22
1647990670000|2022-03-22 23:11:10|3000.23|2992.53|3000.4|2992.7|3000.42|2992.72|3000.11|2992.41|22
1647990680000|2022-03-22 23:11:20|3000.57|2992.87|3000.84|2993.14|3001.49|2993.79|3000.52|2992.82|32
1647990690000|2022-03-22 23:11:30|3000.87|2993.17|3001.2|2993.5|3001.26|2993.56|3000.24|2992.54|30
1647990700000|2022-03-22 23:11:40|3001.05|2993.35|3001.32|2993.62|3001.84|2994.14|3000.48|2992.78|21
1647990710000|2022-03-22 23:11:50|3000.76|2993.06|3001.22|2993.52|3001.97|2994.27|3000.76|2993.06|20
1647990720000|2022-03-22 23:12:00|3001.27|2993.57|3001.52|2993.82|3001.52|2993.82|3000.77|2993.07|16
1647990730000|2022-03-22 23:12:10|3001.54|2993.84|3002.15|2994.45|3002.15|2994.45|3001.54|2993.84|28
1647990740000|2022-03-22 23:12:20|3002.01|2994.31|3002.45|2994.75|3002.45|2994.75|3002.01|2994.31|21
1647990750000|2022-03-22 23:12:30|3002.23|2994.53|3002.69|2994.99|3002.98|2995.28|3002.23|2994.53|21
1647990760000|2022-03-22 23:12:40|3002.7|2995|3002.04|2994.34|3002.81|2995.11|3002.04|2994.34|22
1647990770000|2022-03-22 23:12:50|3002.2|2994.5|3002.34|2994.64|3002.56|2994.86|3001.98|2994.28|21
1647990780000|2022-03-22 23:13:00|3002.35|2994.65|3003.68|2995.98|3003.69|2995.99|3002.27|2994.57|29
1647990790000|2022-03-22 23:13:10|3003.7|2996|3003.3|2995.6|3004.04|2996.34|3002.85|2995.15|26
1647990800000|2022-03-22 23:13:20|3004.07|2996.37|3003.31|2995.61|3004.48|2996.78|3002.77|2995.07|33
1647990810000|2022-03-22 23:13:30|3003.3|2995.6|3003.16|2995.46|3003.86|2996.16|3002.6|2994.9|34
1647990820000|2022-03-22 23:13:40|3003.05|2995.35|3003.55|2995.85|3003.55|2995.85|3003.05|2995.35|13
1647990830000|2022-03-22 23:13:50|3003.3|2995.6|3003.22|2995.52|3003.56|2995.86|3003.01|2995.31|15
1647990840000|2022-03-22 23:14:00|3003.25|2995.55|3003.88|2996.18|3003.88|2996.18|3003.25|2995.55|13
1647990850000|2022-03-22 23:14:10|3003.64|2995.94|3004.61|2996.91|3004.71|2997.01|3003.19|2995.49|27
1647990860000|2022-03-22 23:14:20|3004.64|2996.94|3004.77|2997.07|3004.83|2997.13|3004.4|2996.7|18
1647990870000|2022-03-22 23:14:30|3004.75|2997.05|3004.41|2996.71|3004.77|2997.07|3004.22|2996.52|23
1647990880000|2022-03-22 23:14:40|3004.36|2996.66|3004.62|2996.92|3005.2|2997.5|3003.85|2996.15|30
1647990890000|2022-03-22 23:14:50|3004.16|2996.46|3004.6|2996.9|3005.01|2997.31|3004.16|2996.46|21
1647990900000|2022-03-22 23:15:00|3004.93|2997.23|3004.96|2997.26|3005.13|2997.43|3004.51|2996.81|35
1647990910000|2022-03-22 23:15:10|3004.97|2997.27|3004.42|2996.72|3004.97|2997.27|3004.39|2996.69|28
1647990920000|2022-03-22 23:15:20|3004.41|2996.71|3003|2995.3|3004.61|2996.91|3002.95|2995.25|30
1647990930000|2022-03-22 23:15:30|3002.99|2995.29|3003.8|2996.1|3003.8|2996.1|3002.9|2995.2|25
1647990940000|2022-03-22 23:15:40|3003.79|2996.09|3002.91|2995.21|3004.09|2996.39|3002.7|2995|28
1647990950000|2022-03-22 23:15:50|3002.92|2995.22|3003.95|2996.25|3004.07|2996.37|3002.71|2995.01|26
1647990960000|2022-03-22 23:16:00|3003.06|2995.36|3003.65|2995.95|3004|2996.3|3002.82|2995.12|30
1647990970000|2022-03-22 23:16:10|3003.48|2995.78|3002.26|2994.56|3003.48|2995.78|3002.23|2994.53|35
1647990980000|2022-03-22 23:16:20|3002.33|2994.63|3003.16|2995.46|3003.16|2995.46|3002.14|2994.44|29
1647990990000|2022-03-22 23:16:30|3003.11|2995.41|3002.26|2994.56|3003.11|2995.41|3002.17|2994.47|14
1647991000000|2022-03-22 23:16:40|3003.34|2995.64|3003.37|2995.67|3003.98|2996.28|3002.91|2995.21|27
1647991010000|2022-03-22 23:16:50|3003.15|2995.45|3004.12|2996.42|3004.33|2996.63|3003.15|2995.45|19
1647991020000|2022-03-22 23:17:00|3003.92|2996.22|3004.02|2996.32|3004.23|2996.53|3003.91|2996.21|26
1647991030000|2022-03-22 23:17:10|3004.06|2996.36|3003.98|2996.28|3004.14|2996.44|3003.85|2996.15|16
1647991040000|2022-03-22 23:17:20|3003.84|2996.14|3003.7|2996|3003.89|2996.19|3003.67|2995.97|18
1647991050000|2022-03-22 23:17:30|3003.74|2996.04|3003.42|2995.72|3003.74|2996.04|3002.96|2995.26|19
1647991060000|2022-03-22 23:17:40|3003.43|2995.73|3002.8|2995.1|3003.45|2995.75|3002.45|2994.75|31
1647991070000|2022-03-22 23:17:50|3002.96|2995.26|3002.61|2994.91|3003.16|2995.46|3002.57|2994.87|31
1647991080000|2022-03-22 23:18:00|3002.52|2994.82|3002.61|2994.91|3003.32|2995.62|3002.52|2994.82|18
1647991090000|2022-03-22 23:18:10|3002.63|2994.93|3002.47|2994.77|3003.17|2995.47|3002.07|2994.37|19
1647991100000|2022-03-22 23:18:20|3002.49|2994.79|3002.21|2994.51|3003.01|2995.31|3002.21|2994.51|23
1647991110000|2022-03-22 23:18:30|3002.33|2994.63|3001.66|2993.96|3002.34|2994.64|3001.62|2993.92|28
1647991120000|2022-03-22 23:18:40|3001.96|2994.26|3001.2|2993.5|3002.18|2994.48|3000.91|2993.21|31
1647991130000|2022-03-22 23:18:50|3001.22|2993.52|3001.23|2993.53|3002.04|2994.34|3000.83|2993.13|28
1647991140000|2022-03-22 23:19:00|3001.37|2993.67|3001.47|2993.77|3001.47|2993.77|3001.27|2993.57|23
1647991150000|2022-03-22 23:19:10|3001.43|2993.73|3001.28|2993.58|3001.48|2993.78|3000.77|2993.07|21
1647991160000|2022-03-22 23:19:20|3001.26|2993.56|3001.12|2993.42|3001.53|2993.83|3000.74|2993.04|31
1647991170000|2022-03-22 23:19:30|3001.11|2993.41|3000.87|2993.17|3001.12|2993.42|3000.85|2993.15|23
1647991180000|2022-03-22 23:19:40|3000.89|2993.19|3000.57|2992.87|3000.95|2993.25|3000.43|2992.73|26
1647991190000|2022-03-22 23:19:50|3000.54|2992.84|3000.63|2992.93|3000.63|2992.93|3000.54|2992.84|15
1647991200000|2022-03-22 23:20:00|3000.67|2992.97|3001.14|2993.44|3001.14|2993.44|3000.55|2992.85|16
1647991210000|2022-03-22 23:20:10|3001|2993.3|3001.96|2994.26|3002.02|2994.32|3000.41|2992.71|29
1647991220000|2022-03-22 23:20:20|3001.49|2993.79|3001.43|2993.73|3002.94|2995.24|3001.37|2993.67|25
1647991230000|2022-03-22 23:20:30|3001.42|2993.72|3001.87|2994.17|3002.23|2994.53|3000.9|2993.2|35
1647991240000|2022-03-22 23:20:40|3001.86|2994.16|3002.56|2994.86|3002.88|2995.18|3001.51|2993.81|30
1647991250000|2022-03-22 23:20:50|3002.35|2994.65|3002.23|2994.53|3002.88|2995.18|3001.68|2993.98|23
1647991260000|2022-03-22 23:21:00|3002.25|2994.55|3002.3|2994.6|3002.78|2995.08|3001.98|2994.28|28
1647991270000|2022-03-22 23:21:10|3002.35|2994.65|3002.33|2994.63|3002.46|2994.76|3002.31|2994.61|13
1647991280000|2022-03-22 23:21:20|3002.07|2994.37|3002.27|2994.57|3002.67|2994.97|3001.64|2993.94|24
1647991290000|2022-03-22 23:21:30|3001.63|2993.93|3001.88|2994.18|3002.21|2994.51|3001.63|2993.93|14
1647991300000|2022-03-22 23:21:40|3001.57|2993.87|3000.94|2993.24|3002.26|2994.56|3000.81|2993.11|25
1647991310000|2022-03-22 23:21:50|3000.98|2993.28|3001.66|2993.96|3001.81|2994.11|3000.8|2993.1|37
1647991320000|2022-03-22 23:22:00|3001.67|2993.97|3001.7|2994|3002.01|2994.31|3001.4|2993.7|24
1647991330000|2022-03-22 23:22:10|3001.71|2994.01|3002.01|2994.31|3002.07|2994.37|3001.7|2994|22
1647991340000|2022-03-22 23:22:20|3002.09|2994.39|3001.92|2994.22|3002.16|2994.46|3001.88|2994.18|19
1647991350000|2022-03-22 23:22:30|3001.9|2994.2|3002.01|2994.31|3003.2|2995.5|3001.64|2993.94|31
1647991360000|2022-03-22 23:22:40|3002.03|2994.33|3002.52|2994.82|3002.95|2995.25|3001.87|2994.17|31
1647991370000|2022-03-22 23:22:50|3002.58|2994.88|3002.29|2994.59|3002.8|2995.1|3002.04|2994.34|31
1647991380000|2022-03-22 23:23:00|3002.34|2994.64|3002.39|2994.69|3002.4|2994.7|3002.04|2994.34|25
1647991390000|2022-03-22 23:23:10|3002.25|2994.55|3002.86|2995.16|3002.93|2995.23|3002.05|2994.35|24
1647991400000|2022-03-22 23:23:20|3002.85|2995.15|3003.03|2995.33|3003.27|2995.57|3002.7|2995|25
1647991410000|2022-03-22 23:23:30|3003.02|2995.32|3002.92|2995.22|3003.08|2995.38|3002.84|2995.14|21
1647991420000|2022-03-22 23:23:40|3003.02|2995.32|3003.77|2996.07|3004.16|2996.46|3003.02|2995.32|29
1647991430000|2022-03-22 23:23:50|3004.42|2996.72|3004.04|2996.34|3004.42|2996.72|3003.97|2996.27|30
1647991440000|2022-03-22 23:24:00|3004.35|2996.65|3003.05|2995.35|3004.48|2996.78|3002.43|2994.73|27
1647991450000|2022-03-22 23:24:10|3002.92|2995.22|3002.62|2994.92|3002.92|2995.22|3002.35|2994.65|39
1647991460000|2022-03-22 23:24:20|3002.63|2994.93|3002.63|2994.93|3002.77|2995.07|3002.2|2994.5|32
1647991470000|2022-03-22 23:24:30|3002.48|2994.78|3001.44|2993.74|3002.55|2994.85|3001.35|2993.65|34
1647991480000|2022-03-22 23:24:40|3001.3|2993.6|3001.03|2993.33|3001.52|2993.82|3000.8|2993.1|37
1647991490000|2022-03-22 23:24:50|3001.16|2993.46|3000.73|2993.03|3001.16|2993.46|3000.46|2992.76|26
1647991500000|2022-03-22 23:25:00|3000.51|2992.81|3001.07|2993.37|3001.18|2993.48|3000.5|2992.8|36
1647991510000|2022-03-22 23:25:10|3001.13|2993.43|3001.59|2993.89|3001.59|2993.89|3000.96|2993.26|30
1647991520000|2022-03-22 23:25:20|3000.99|2993.29|3000.93|2993.23|3001.63|2993.93|3000.69|2992.99|33
1647991530000|2022-03-22 23:25:30|3001.07|2993.37|3000.97|2993.27|3001.12|2993.42|3000.29|2992.59|33
1647991540000|2022-03-22 23:25:40|3000.39|2992.69|3000.46|2992.76|3001.23|2993.53|2999.93|2992.23|34
1647991550000|2022-03-22 23:25:50|3000.43|2992.73|3000.57|2992.87|3000.64|2992.94|2999.61|2991.91|36
1647991560000|2022-03-22 23:26:00|3000.67|2992.97|3000.5|2992.8|3001.15|2993.45|3000.04|2992.34|24
1647991570000|2022-03-22 23:26:10|3000.55|2992.85|2993.16|2985.46|3000.55|2992.85|2992.79|2985.09|38
1647991580000|2022-03-22 23:26:20|2993.44|2985.74|2993.84|2986.14|2994.06|2986.36|2992.94|2985.24|37
1647991590000|2022-03-22 23:26:30|2994.02|2986.32|2993.27|2985.57|2994.07|2986.37|2993.21|2985.51|34
1647991600000|2022-03-22 23:26:40|2993.19|2985.49|2992.77|2985.07|2993.53|2985.83|2992.77|2985.07|25
1647991610000|2022-03-22 23:26:50|2993.47|2985.77|2992.35|2984.65|2993.56|2985.86|2992.3|2984.6|38
1647991620000|2022-03-22 23:27:00|2992.39|2984.69|2991.39|2983.69|2993.43|2985.73|2991.22|2983.52|39
1647991630000|2022-03-22 23:27:10|2991.4|2983.7|2990.41|2982.71|2991.4|2983.7|2990.13|2982.43|36
1647991640000|2022-03-22 23:27:20|2990.13|2982.43|2991.03|2983.33|2991.59|2983.89|2990.06|2982.36|31
1647991650000|2022-03-22 23:27:30|2991.4|2983.7|2992.76|2985.06|2992.79|2985.09|2991.01|2983.31|38
1647991660000|2022-03-22 23:27:40|2992.75|2985.05|2991.89|2984.19|2992.93|2985.23|2991.89|2984.19|37
1647991670000|2022-03-22 23:27:50|2991.86|2984.16|2991.89|2984.19|2992.27|2984.57|2991.3|2983.6|36
1647991680000|2022-03-22 23:28:00|2991.82|2984.12|2992.5|2984.8|2992.67|2984.97|2991.82|2984.12|22
1647991690000|2022-03-22 23:28:10|2992.72|2985.02|2992.64|2984.94|2992.72|2985.02|2992.5|2984.8|25
1647991700000|2022-03-22 23:28:20|2992.63|2984.93|2992.15|2984.45|2992.63|2984.93|2992.06|2984.36|30
1647991710000|2022-03-22 23:28:30|2992.13|2984.43|2991.74|2984.04|2992.13|2984.43|2991.66|2983.96|32
1647991720000|2022-03-22 23:28:40|2991.75|2984.05|2991.1|2983.4|2991.8|2984.1|2991.05|2983.35|28
1647991730000|2022-03-22 23:28:50|2991.15|2983.45|2991.22|2983.52|2991.68|2983.98|2990.71|2983.01|28
1647991740000|2022-03-22 23:29:00|2991.74|2984.04|2990.78|2983.08|2991.74|2984.04|2990.77|2983.07|32
1647991750000|2022-03-22 23:29:10|2990.79|2983.09|2991.46|2983.76|2991.77|2984.07|2990.71|2983.01|31
1647991760000|2022-03-22 23:29:20|2992.04|2984.34|2989.61|2981.91|2992.04|2984.34|2989.61|2981.91|38
1647991770000|2022-03-22 23:29:30|2989.78|2982.08|2989.27|2981.57|2990.2|2982.5|2987.95|2980.25|39
1647991780000|2022-03-22 23:29:40|2989.47|2981.77|2988.58|2980.88|2989.51|2981.81|2988.12|2980.42|36
1647991790000|2022-03-22 23:29:50|2988.67|2980.97|2986.79|2979.09|2988.72|2981.02|2986.52|2978.82|24
1647991800000|2022-03-22 23:30:00|2986.83|2979.13|2984.06|2976.36|2986.89|2979.19|2984.06|2976.36|38
1647991810000|2022-03-22 23:30:10|2983.7|2976|2979.2|2971.5|2983.93|2976.23|2978.11|2970.41|39
1647991820000|2022-03-22 23:30:20|2978|2970.3|2976.01|2968.31|2978.04|2970.34|2975.72|2968.02|39
1647991830000|2022-03-22 23:30:30|2975.96|2968.26|2973.4|2965.7|2975.96|2968.26|2973.19|2965.49|39
1647991840000|2022-03-22 23:30:40|2973.51|2965.81|2975.12|2967.42|2975.38|2967.68|2973.37|2965.67|35
1647991850000|2022-03-22 23:30:50|2975.07|2967.37|2976.88|2969.18|2977.31|2969.61|2974.99|2967.29|37
1647991860000|2022-03-22 23:31:00|2976.83|2969.13|2978.4|2970.7|2979.15|2971.45|2976.66|2968.96|40
1647991870000|2022-03-22 23:31:10|2978.38|2970.68|2974.4|2966.7|2980.16|2972.46|2973.05|2965.35|39
1647991880000|2022-03-22 23:31:20|2974.38|2966.68|2975.73|2968.03|2975.8|2968.1|2973.51|2965.81|39
1647991890000|2022-03-22 23:31:30|2975.71|2968.01|2976.99|2969.29|2977.18|2969.48|2975.37|2967.67|36
1647991900000|2022-03-22 23:31:40|2977|2969.3|2977.3|2969.6|2979.07|2971.37|2976.99|2969.29|35
1647991910000|2022-03-22 23:31:50|2976.96|2969.26|2974.71|2967.01|2976.96|2969.26|2973.87|2966.17|40
1647991920000|2022-03-22 23:32:00|2974.65|2966.95|2975.54|2967.84|2975.89|2968.19|2974.52|2966.82|36
1647991930000|2022-03-22 23:32:10|2975.56|2967.86|2976.33|2968.63|2976.51|2968.81|2975.56|2967.86|32
1647991940000|2022-03-22 23:32:20|2976.27|2968.57|2977.53|2969.83|2977.54|2969.84|2976.27|2968.57|31
1647991950000|2022-03-22 23:32:30|2977.57|2969.87|2980.64|2972.94|2980.91|2973.21|2977.56|2969.86|37
1647991960000|2022-03-22 23:32:40|2980.66|2972.96|2980.06|2972.36|2981.21|2973.51|2979.99|2972.29|37
1647991970000|2022-03-22 23:32:50|2979.87|2972.17|2979.48|2971.78|2980.01|2972.31|2979.34|2971.64|31
1647991980000|2022-03-22 23:33:00|2979.43|2971.73|2979.56|2971.86|2979.88|2972.18|2979.14|2971.44|36
1647991990000|2022-03-22 23:33:10|2979.69|2971.99|2979.37|2971.67|2980.21|2972.51|2979.3|2971.6|36
1647992000000|2022-03-22 23:33:20|2979.41|2971.71|2976.17|2968.47|2979.41|2971.71|2976.02|2968.32|36
1647992010000|2022-03-22 23:33:30|2976.4|2968.7|2976.44|2968.74|2976.67|2968.97|2975.86|2968.16|35
1647992020000|2022-03-22 23:33:40|2976.42|2968.72|2976.36|2968.66|2976.43|2968.73|2976.27|2968.57|28
1647992030000|2022-03-22 23:33:50|2976.35|2968.65|2976.7|2969|2976.77|2969.07|2976.35|2968.65|31
1647992040000|2022-03-22 23:34:00|2976.63|2968.93|2976.17|2968.47|2976.68|2968.98|2976.01|2968.31|33
1647992050000|2022-03-22 23:34:10|2976.14|2968.44|2975.86|2968.16|2976.27|2968.57|2975.39|2967.69|36
1647992060000|2022-03-22 23:34:20|2976.31|2968.61|2976.14|2968.44|2976.68|2968.98|2975.69|2967.99|30
1647992070000|2022-03-22 23:34:30|2976.18|2968.48|2975.25|2967.55|2976.21|2968.51|2975.25|2967.55|31
1647992080000|2022-03-22 23:34:40|2975.37|2967.67|2974.56|2966.86|2975.37|2967.67|2974.39|2966.69|31
1647992090000|2022-03-22 23:34:50|2974.54|2966.84|2975.15|2967.45|2975.38|2967.68|2974.43|2966.73|39
1647992100000|2022-03-22 23:35:00|2975.21|2967.51|2977.65|2969.95|2977.65|2969.95|2975.11|2967.41|37
1647992110000|2022-03-22 23:35:10|2977.79|2970.09|2979.44|2971.74|2979.45|2971.75|2977.79|2970.09|32
1647992120000|2022-03-22 23:35:20|2979.47|2971.77|2979.17|2971.47|2979.65|2971.95|2979.1|2971.4|23
1647992130000|2022-03-22 23:35:30|2979.18|2971.48|2979.59|2971.89|2979.88|2972.18|2979.18|2971.48|27
1647992140000|2022-03-22 23:35:40|2979.57|2971.87|2979.94|2972.24|2979.94|2972.24|2979.44|2971.74|28
1647992150000|2022-03-22 23:35:50|2979.93|2972.23|2979.61|2971.91|2980.14|2972.44|2979.52|2971.82|30
1647992160000|2022-03-22 23:36:00|2979.58|2971.88|2979.62|2971.92|2980.57|2972.87|2979.58|2971.88|31
1647992170000|2022-03-22 23:36:10|2979.77|2972.07|2980.37|2972.67|2980.69|2972.99|2979.76|2972.06|29
1647992180000|2022-03-22 23:36:20|2980.38|2972.68|2979.28|2971.58|2980.38|2972.68|2979.17|2971.47|35
1647992190000|2022-03-22 23:36:30|2979.4|2971.7|2979.34|2971.64|2979.51|2971.81|2979.29|2971.59|30
1647992200000|2022-03-22 23:36:40|2979.33|2971.63|2978.93|2971.23|2979.36|2971.66|2978.93|2971.23|33
1647992210000|2022-03-22 23:36:50|2978.62|2970.92|2978.7|2971|2978.81|2971.11|2978.34|2970.64|26
1647992220000|2022-03-22 23:37:00|2978.63|2970.93|2977.56|2969.86|2978.66|2970.96|2977.42|2969.72|31
1647992230000|2022-03-22 23:37:10|2977.22|2969.52|2977.51|2969.81|2977.66|2969.96|2976.96|2969.26|30
1647992240000|2022-03-22 23:37:20|2977.5|2969.8|2976.96|2969.26|2977.5|2969.8|2976.95|2969.25|34
1647992250000|2022-03-22 23:37:30|2977|2969.3|2977.64|2969.94|2978.07|2970.37|2977|2969.3|30
1647992260000|2022-03-22 23:37:40|2977.66|2969.96|2977.71|2970.01|2977.79|2970.09|2977.57|2969.87|29
1647992270000|2022-03-22 23:37:50|2977.75|2970.05|2978.06|2970.36|2978.36|2970.66|2977.75|2970.05|32
1647992280000|2022-03-22 23:38:00|2978.23|2970.53|2978.03|2970.33|2978.41|2970.71|2977.93|2970.23|30
1647992290000|2022-03-22 23:38:10|2978.06|2970.36|2978.32|2970.62|2978.44|2970.74|2977.82|2970.12|31
1647992300000|2022-03-22 23:38:20|2978.37|2970.67|2978.15|2970.45|2979.1|2971.4|2977.95|2970.25|36
1647992310000|2022-03-22 23:38:30|2978.12|2970.42|2977.53|2969.83|2978.17|2970.47|2977.52|2969.82|33
1647992320000|2022-03-22 23:38:40|2977.35|2969.65|2976.92|2969.22|2977.83|2970.13|2976.92|2969.22|28
1647992330000|2022-03-22 23:38:50|2976.91|2969.21|2977.15|2969.45|2977.16|2969.46|2976.91|2969.21|19
1647992340000|2022-03-22 23:39:00|2977.08|2969.38|2976.64|2968.94|2977.08|2969.38|2976.59|2968.89|26
1647992350000|2022-03-22 23:39:10|2976.63|2968.93|2977.02|2969.32|2977.04|2969.34|2976.52|2968.82|28
1647992360000|2022-03-22 23:39:20|2976.96|2969.26|2976.25|2968.55|2977.25|2969.55|2976.13|2968.43|27
1647992370000|2022-03-22 23:39:30|2976.23|2968.53|2976.14|2968.44|2976.38|2968.68|2975.94|2968.24|29
1647992380000|2022-03-22 23:39:40|2975.68|2967.98|2975.46|2967.76|2975.92|2968.22|2975.26|2967.56|23
1647992390000|2022-03-22 23:39:50|2975.33|2967.63|2975.66|2967.96|2976.18|2968.48|2975.33|2967.63|35
1647992400000|2022-03-22 23:40:00|2975.49|2967.79|2975.31|2967.61|2975.75|2968.05|2974.88|2967.18|34
1647992410000|2022-03-22 23:40:10|2975.35|2967.65|2975.43|2967.73|2975.47|2967.77|2974.98|2967.28|33
1647992420000|2022-03-22 23:40:20|2975.42|2967.72|2972.85|2965.15|2975.42|2967.72|2972.85|2965.15|32
1647992430000|2022-03-22 23:40:30|2972.71|2965.01|2970.78|2963.08|2972.71|2965.01|2970.78|2963.08|40
1647992440000|2022-03-22 23:40:40|2970.76|2963.06|2971.09|2963.39|2971.77|2964.07|2970.76|2963.06|37
1647992450000|2022-03-22 23:40:50|2971.07|2963.37|2965.53|2957.83|2971.42|2963.72|2965.53|2957.83|39
1647992460000|2022-03-22 23:41:00|2965.77|2958.07|2970.3|2962.6|2970.48|2962.78|2965.77|2958.07|39
1647992470000|2022-03-22 23:41:10|2969.98|2962.28|2970.45|2962.75|2970.9|2963.2|2969.45|2961.75|38
1647992480000|2022-03-22 23:41:20|2970.33|2962.63|2968.91|2961.21|2970.48|2962.78|2968.56|2960.86|38
1647992490000|2022-03-22 23:41:30|2969.03|2961.33|2969.14|2961.44|2969.82|2962.12|2969.03|2961.33|33
1647992500000|2022-03-22 23:41:40|2969.25|2961.55|2970.31|2962.61|2970.46|2962.76|2969.1|2961.4|39
1647992510000|2022-03-22 23:41:50|2970.42|2962.72|2970.46|2962.76|2970.82|2963.12|2970.17|2962.47|31
1647992520000|2022-03-22 23:42:00|2970.75|2963.05|2970.45|2962.75|2970.75|2963.05|2970.29|2962.59|31
1647992530000|2022-03-22 23:42:10|2970.71|2963.01|2972|2964.3|2972|2964.3|2970.46|2962.76|27
1647992540000|2022-03-22 23:42:20|2971.95|2964.25|2970.4|2962.7|2972|2964.3|2970.34|2962.64|35
1647992550000|2022-03-22 23:42:30|2970.78|2963.08|2970.74|2963.04|2971.18|2963.48|2970.39|2962.69|30
1647992560000|2022-03-22 23:42:40|2971.07|2963.37|2969.61|2961.91|2971.07|2963.37|2968.75|2961.05|40
1647992570000|2022-03-22 23:42:50|2969.5|2961.8|2968.6|2960.9|2969.61|2961.91|2968.45|2960.75|35
1647992580000|2022-03-22 23:43:00|2968.69|2960.99|2967.47|2959.77|2968.69|2960.99|2967.38|2959.68|38
1647992590000|2022-03-22 23:43:10|2967.46|2959.76|2969.1|2961.4|2969.52|2961.82|2967.39|2959.69|33
1647992600000|2022-03-22 23:43:20|2969.5|2961.8|2968.22|2960.52|2969.53|2961.83|2968.2|2960.5|38
1647992610000|2022-03-22 23:43:30|2968.29|2960.59|2968.3|2960.6|2968.66|2960.96|2968.2|2960.5|32
1647992620000|2022-03-22 23:43:40|2968.66|2960.96|2970.45|2962.75|2970.45|2962.75|2968.57|2960.87|34
1647992630000|2022-03-22 23:43:50|2970.46|2962.76|2970.77|2963.07|2971.21|2963.51|2970.19|2962.49|34
1647992640000|2022-03-22 23:44:00|2970.82|2963.12|2971.95|2964.25|2972.86|2965.16|2970.82|2963.12|38
1647992650000|2022-03-22 23:44:10|2972.02|2964.32|2971.81|2964.11|2972.81|2965.11|2971.71|2964.01|36
1647992660000|2022-03-22 23:44:20|2971.79|2964.09|2970.28|2962.58|2972.54|2964.84|2970.17|2962.47|37
1647992670000|2022-03-22 23:44:30|2970.48|2962.78|2971.18|2963.48|2971.48|2963.78|2970.33|2962.63|32
1647992680000|2022-03-22 23:44:40|2971.19|2963.49|2971.21|2963.51|2971.37|2963.67|2971.15|2963.45|14
1647992690000|2022-03-22 23:44:50|2971.23|2963.53|2970.76|2963.06|2971.28|2963.58|2970.75|2963.05|37
1647992700000|2022-03-22 23:45:00|2971|2963.3|2970.04|2962.34|2971.01|2963.31|2969.87|2962.17|32
1647992710000|2022-03-22 23:45:10|2969.74|2962.04|2968.57|2960.87|2969.74|2962.04|2968.03|2960.33|38
1647992720000|2022-03-22 23:45:20|2968.47|2960.77|2966.81|2959.11|2968.47|2960.77|2966.5|2958.8|37
1647992730000|2022-03-22 23:45:30|2966.86|2959.16|2967.99|2960.29|2968.08|2960.38|2966.63|2958.93|36
1647992740000|2022-03-22 23:45:40|2967.76|2960.06|2967.91|2960.21|2967.99|2960.29|2967.55|2959.85|34
1647992750000|2022-03-22 23:45:50|2967.71|2960.01|2968.29|2960.59|2968.41|2960.71|2967.7|2960|28
1647992760000|2022-03-22 23:46:00|2968.31|2960.61|2968.56|2960.86|2969.22|2961.52|2968.31|2960.61|33
1647992770000|2022-03-22 23:46:10|2968.76|2961.06|2969.22|2961.52|2969.57|2961.87|2968.48|2960.78|34
1647992780000|2022-03-22 23:46:20|2969.09|2961.39|2969.43|2961.73|2969.64|2961.94|2969.09|2961.39|30
1647992790000|2022-03-22 23:46:30|2969.7|2962|2970.37|2962.67|2970.56|2962.86|2969.4|2961.7|34
1647992800000|2022-03-22 23:46:40|2970.22|2962.52|2971.49|2963.79|2971.49|2963.79|2970.08|2962.38|26
1647992810000|2022-03-22 23:46:50|2971.53|2963.83|2972.62|2964.92|2972.62|2964.92|2971.53|2963.83|29
1647992820000|2022-03-22 23:47:00|2972.63|2964.93|2972.33|2964.63|2972.98|2965.28|2972.3|2964.6|29
1647992830000|2022-03-22 23:47:10|2972.6|2964.9|2972.56|2964.86|2972.73|2965.03|2972.55|2964.85|20
1647992840000|2022-03-22 23:47:20|2972.57|2964.87|2973.39|2965.69|2973.39|2965.69|2972.57|2964.87|30
1647992850000|2022-03-22 23:47:30|2973.37|2965.67|2974.61|2966.91|2974.61|2966.91|2973.09|2965.39|18
1647992860000|2022-03-22 23:47:40|2974.68|2966.98|2974.81|2967.11|2975.03|2967.33|2974.31|2966.61|34
1647992870000|2022-03-22 23:47:50|2975.27|2967.57|2975.14|2967.44|2975.46|2967.76|2974.87|2967.17|19
1647992880000|2022-03-22 23:48:00|2975.49|2967.79|2975.26|2967.56|2975.78|2968.08|2975.09|2967.39|26
1647992890000|2022-03-22 23:48:10|2975.38|2967.68|2975.96|2968.26|2976.09|2968.39|2975.15|2967.45|33
1647992900000|2022-03-22 23:48:20|2976.23|2968.53|2976.9|2969.2|2976.94|2969.24|2976.09|2968.39|37
1647992910000|2022-03-22 23:48:30|2976.74|2969.04|2976.96|2969.26|2977.26|2969.56|2976.74|2969.04|33
1647992920000|2022-03-22 23:48:40|2976.79|2969.09|2977.4|2969.7|2977.45|2969.75|2976.79|2969.09|28
1647992930000|2022-03-22 23:48:50|2977.5|2969.8|2977.6|2969.9|2977.75|2970.05|2977.41|2969.71|18
1647992940000|2022-03-22 23:49:00|2977.72|2970.02|2977.64|2969.94|2977.72|2970.02|2977.52|2969.82|12
1647992950000|2022-03-22 23:49:10|2977.65|2969.95|2977.74|2970.04|2977.81|2970.11|2976.88|2969.18|38
1647992960000|2022-03-22 23:49:20|2977.73|2970.03|2977.67|2969.97|2977.93|2970.23|2977.34|2969.64|24
1647992970000|2022-03-22 23:49:30|2977.56|2969.86|2979.1|2971.4|2979.32|2971.62|2977.56|2969.86|24
1647992980000|2022-03-22 23:49:40|2979.4|2971.7|2979.26|2971.56|2979.64|2971.94|2979.07|2971.37|25
1647992990000|2022-03-22 23:49:50|2979.4|2971.7|2979.99|2972.29|2980.36|2972.66|2978.85|2971.15|35
1647993000000|2022-03-22 23:50:00|2980.11|2972.41|2978.97|2971.27|2980.82|2973.12|2978.97|2971.27|35
1647993010000|2022-03-22 23:50:10|2979.16|2971.46|2978.08|2970.38|2979.16|2971.46|2977.93|2970.23|36
1647993020000|2022-03-22 23:50:20|2978.1|2970.4|2976.75|2969.05|2978.42|2970.72|2976.75|2969.05|34
1647993030000|2022-03-22 23:50:30|2976.73|2969.03|2977.24|2969.54|2977.43|2969.73|2976.24|2968.54|37
1647993040000|2022-03-22 23:50:40|2977.38|2969.68|2976.75|2969.05|2977.39|2969.69|2976.75|2969.05|27
1647993050000|2022-03-22 23:50:50|2976.77|2969.07|2977|2969.3|2977.01|2969.31|2976.72|2969.02|31
1647993060000|2022-03-22 23:51:00|2977.01|2969.31|2977.6|2969.9|2977.61|2969.91|2976.97|2969.27|25
1647993070000|2022-03-22 23:51:10|2977.63|2969.93|2977.05|2969.35|2977.63|2969.93|2977.05|2969.35|23
1647993080000|2022-03-22 23:51:20|2977.08|2969.38|2976.33|2968.63|2977.08|2969.38|2976.26|2968.56|19
1647993090000|2022-03-22 23:51:30|2976.3|2968.6|2976.38|2968.68|2976.38|2968.68|2976.23|2968.53|18
1647993100000|2022-03-22 23:51:40|2976.52|2968.82|2976.35|2968.65|2976.52|2968.82|2976.31|2968.61|13
1647993110000|2022-03-22 23:51:50|2976.36|2968.66|2976.18|2968.48|2976.69|2968.99|2976.18|2968.48|23
1647993120000|2022-03-22 23:52:00|2976.14|2968.44|2974.3|2966.6|2976.17|2968.47|2974.3|2966.6|33
1647993130000|2022-03-22 23:52:10|2974.29|2966.59|2974.1|2966.4|2974.36|2966.66|2973.72|2966.02|31
1647993140000|2022-03-22 23:52:20|2974.47|2966.77|2975.55|2967.85|2976.15|2968.45|2974.22|2966.52|28
1647993150000|2022-03-22 23:52:30|2976.05|2968.35|2974.35|2966.65|2976.05|2968.35|2974.31|2966.61|34
1647993160000|2022-03-22 23:52:40|2974.51|2966.81|2974.13|2966.43|2974.58|2966.88|2974.11|2966.41|25
1647993170000|2022-03-22 23:52:50|2974.49|2966.79|2974.13|2966.43|2974.62|2966.92|2974.13|2966.43|30
1647993180000|2022-03-22 23:53:00|2974.18|2966.48|2974.22|2966.52|2974.31|2966.61|2974.15|2966.45|21
1647993190000|2022-03-22 23:53:10|2974.3|2966.6|2974.3|2966.6|2974.31|2966.61|2974.07|2966.37|29
1647993200000|2022-03-22 23:53:20|2974.31|2966.61|2974.27|2966.57|2974.31|2966.61|2974.15|2966.45|17
1647993210000|2022-03-22 23:53:30|2974.19|2966.49|2974.07|2966.37|2974.32|2966.62|2974.03|2966.33|30
1647993220000|2022-03-22 23:53:40|2974.06|2966.36|2975.43|2967.73|2975.7|2968|2974.06|2966.36|35
1647993230000|2022-03-22 23:53:50|2975.5|2967.8|2975.74|2968.04|2975.75|2968.05|2975.46|2967.76|14
1647993240000|2022-03-22 23:54:00|2975.75|2968.05|2976.38|2968.68|2976.8|2969.1|2975.63|2967.93|36
1647993250000|2022-03-22 23:54:10|2976.33|2968.63|2976.27|2968.57|2976.62|2968.92|2976.1|2968.4|18
1647993260000|2022-03-22 23:54:20|2976.24|2968.54|2975.39|2967.69|2976.24|2968.54|2974.99|2967.29|30
1647993270000|2022-03-22 23:54:30|2975.52|2967.82|2975.66|2967.96|2975.66|2967.96|2975.13|2967.43|21
1647993280000|2022-03-22 23:54:40|2975.64|2967.94|2974.06|2966.36|2975.64|2967.94|2974.06|2966.36|33
1647993290000|2022-03-22 23:54:50|2974.57|2966.87|2974.23|2966.53|2974.71|2967.01|2974.06|2966.36|31
1647993300000|2022-03-22 23:55:00|2974.24|2966.54|2975.36|2967.66|2975.38|2967.68|2973.96|2966.26|29
1647993310000|2022-03-22 23:55:10|2975.04|2967.34|2973.89|2966.19|2975.47|2967.77|2973.74|2966.04|37
1647993320000|2022-03-22 23:55:20|2973.48|2965.78|2972.82|2965.12|2973.69|2965.99|2972.74|2965.04|36
1647993330000|2022-03-22 23:55:30|2972.81|2965.11|2973.02|2965.32|2973.19|2965.49|2972.77|2965.07|29
1647993340000|2022-03-22 23:55:40|2973.03|2965.33|2972.91|2965.21|2973.24|2965.54|2972.36|2964.66|38
1647993350000|2022-03-22 23:55:50|2972.88|2965.18|2972.44|2964.74|2972.88|2965.18|2972.43|2964.73|28
1647993360000|2022-03-22 23:56:00|2972.45|2964.75|2972.21|2964.51|2972.52|2964.82|2971.62|2963.92|32
1647993370000|2022-03-22 23:56:10|2972.12|2964.42|2971.75|2964.05|2972.12|2964.42|2971.65|2963.95|27
1647993380000|2022-03-22 23:56:20|2971.77|2964.07|2972.56|2964.86|2973.03|2965.33|2971.74|2964.04|30
1647993390000|2022-03-22 23:56:30|2972.69|2964.99|2973.28|2965.58|2973.34|2965.64|2972.67|2964.97|38
1647993400000|2022-03-22 23:56:40|2973.09|2965.39|2974.09|2966.39|2974.21|2966.51|2973.02|2965.32|33
1647993410000|2022-03-22 23:56:50|2973.75|2966.05|2975.59|2967.89|2975.67|2967.97|2973.75|2966.05|39
1647993420000|2022-03-22 23:57:00|2975.34|2967.64|2974.4|2966.7|2975.72|2968.02|2974.12|2966.42|34
1647993430000|2022-03-22 23:57:10|2974.24|2966.54|2974.3|2966.6|2974.47|2966.77|2974.17|2966.47|33
1647993440000|2022-03-22 23:57:20|2974.36|2966.66|2975.3|2967.6|2975.8|2968.1|2974.17|2966.47|40
1647993450000|2022-03-22 23:57:30|2975.58|2967.88|2974.6|2966.9|2975.6|2967.9|2974.47|2966.77|36
1647993460000|2022-03-22 23:57:40|2975.36|2967.66|2974.73|2967.03|2975.36|2967.66|2974.54|2966.84|31
1647993470000|2022-03-22 23:57:50|2974.75|2967.05|2974.85|2967.15|2975.27|2967.57|2974.6|2966.9|34
1647993480000|2022-03-22 23:58:00|2974.83|2967.13|2975.1|2967.4|2975.25|2967.55|2974.75|2967.05|33
1647993490000|2022-03-22 23:58:10|2975.12|2967.42|2975.28|2967.58|2975.29|2967.59|2974.67|2966.97|35
1647993500000|2022-03-22 23:58:20|2975.27|2967.57|2975.3|2967.6|2975.32|2967.62|2975.25|2967.55|17
1647993510000|2022-03-22 23:58:30|2975.34|2967.64|2975.59|2967.89|2975.83|2968.13|2974.83|2967.13|35
1647993520000|2022-03-22 23:58:40|2975.48|2967.78|2974.42|2966.72|2975.72|2968.02|2974.37|2966.67|33
1647993530000|2022-03-22 23:58:50|2974.41|2966.71|2974.42|2966.72|2974.69|2966.99|2974.36|2966.66|31
1647993540000|2022-03-22 23:59:00|2974.45|2966.75|2974.1|2966.4|2974.45|2966.75|2974|2966.3|23
1647993550000|2022-03-22 23:59:10|2973.96|2966.26|2974.02|2966.32|2974.14|2966.44|2973.88|2966.18|30
1647993560000|2022-03-22 23:59:20|2973.98|2966.28|2973.97|2966.27|2974.05|2966.35|2973.91|2966.21|15
1647993570000|2022-03-22 23:59:30|2973.94|2966.24|2974.21|2966.51|2974.34|2966.64|2973.89|2966.19|19
1647993580000|2022-03-22 23:59:40|2974.19|2966.49|2974|2966.3|2974.28|2966.58|2973.86|2966.16|28
1647993590000|2022-03-22 23:59:50|2974.15|2966.45|2973.94|2966.24|2974.15|2966.45|2973.86|2966.16|29
1647993600000|2022-03-23 00:00:00|2973.93|2966.23|2973.97|2966.27|2974.42|2966.72|2973.58|2965.88|38
1647993610000|2022-03-23 00:00:10|2973.54|2965.84|2972.11|2964.41|2973.86|2966.16|2972.11|2964.41|35
1647993620000|2022-03-23 00:00:20|2972.14|2964.44|2972.15|2964.45|2972.89|2965.19|2971.96|2964.26|30
1647993630000|2022-03-23 00:00:30|2972.26|2964.56|2971.99|2964.29|2972.83|2965.13|2971.82|2964.12|32
1647993640000|2022-03-23 00:00:40|2971.82|2964.12|2972.13|2964.43|2972.48|2964.78|2971.82|2964.12|21
1647993650000|2022-03-23 00:00:50|2972.18|2964.48|2972.25|2964.55|2972.49|2964.79|2972.04|2964.34|27
1647993660000|2022-03-23 00:01:00|2972.13|2964.43|2973.18|2965.48|2973.32|2965.62|2971.4|2963.7|32
1647993670000|2022-03-23 00:01:10|2973.12|2965.42|2975.15|2967.45|2975.21|2967.51|2973.03|2965.33|33
1647993680000|2022-03-23 00:01:20|2974.97|2967.27|2974.83|2967.13|2975.02|2967.32|2974.8|2967.1|23
1647993690000|2022-03-23 00:01:30|2974.77|2967.07|2974.21|2966.51|2974.77|2967.07|2974.21|2966.51|35
1647993700000|2022-03-23 00:01:40|2974.33|2966.63|2973.24|2965.54|2974.49|2966.79|2973.19|2965.49|28
1647993710000|2022-03-23 00:01:50|2973.21|2965.51|2972.93|2965.23|2973.21|2965.51|2972.73|2965.03|30
1647993720000|2022-03-23 00:02:00|2973.19|2965.49|2973|2965.3|2974.79|2967.09|2972.93|2965.23|38
1647993730000|2022-03-23 00:02:10|2972.99|2965.29|2971.75|2964.05|2973.03|2965.33|2971.74|2964.04|36
1647993740000|2022-03-23 00:02:20|2971.35|2963.65|2971.3|2963.6|2971.77|2964.07|2970.79|2963.09|36
1647993750000|2022-03-23 00:02:30|2970.79|2963.09|2970.12|2962.42|2971.36|2963.66|2969.77|2962.07|38
1647993760000|2022-03-23 00:02:40|2970.1|2962.4|2968.94|2961.24|2970.33|2962.63|2968.5|2960.8|35
1647993770000|2022-03-23 00:02:50|2968.91|2961.21|2967.56|2959.86|2968.95|2961.25|2967.42|2959.72|37
1647993780000|2022-03-23 00:03:00|2967.52|2959.82|2969.31|2961.61|2969.54|2961.84|2967.06|2959.36|33
1647993790000|2022-03-23 00:03:10|2969.4|2961.7|2968.26|2960.56|2969.44|2961.74|2968.19|2960.49|33
1647993800000|2022-03-23 00:03:20|2968.31|2960.61|2968.14|2960.44|2968.38|2960.68|2968.14|2960.44|34
1647993810000|2022-03-23 00:03:30|2968.12|2960.42|2967.43|2959.73|2968.17|2960.47|2967.23|2959.53|32
1647993820000|2022-03-23 00:03:40|2967.65|2959.95|2968.28|2960.58|2968.78|2961.08|2967.41|2959.71|26
1647993830000|2022-03-23 00:03:50|2969.07|2961.37|2969.56|2961.86|2969.66|2961.96|2968.26|2960.56|38
1647993840000|2022-03-23 00:04:00|2968.97|2961.27|2969.13|2961.43|2969.76|2962.06|2968.83|2961.13|33
1647993850000|2022-03-23 00:04:10|2968.99|2961.29|2971.22|2963.52|2971.22|2963.52|2968.99|2961.29|38
1647993860000|2022-03-23 00:04:20|2971.09|2963.39|2971.81|2964.11|2971.81|2964.11|2970.92|2963.22|38
1647993870000|2022-03-23 00:04:30|2971.73|2964.03|2971.27|2963.57|2972.36|2964.66|2971.27|2963.57|36
1647993880000|2022-03-23 00:04:40|2971.3|2963.6|2970.8|2963.1|2971.3|2963.6|2970.72|2963.02|24
1647993890000|2022-03-23 00:04:50|2970.67|2962.97|2970.73|2963.03|2970.73|2963.03|2970.33|2962.63|32
1647993900000|2022-03-23 00:05:00|2970.78|2963.08|2970.96|2963.26|2971.22|2963.52|2970.77|2963.07|33
1647993910000|2022-03-23 00:05:10|2970.97|2963.27|2970.68|2962.98|2971.19|2963.49|2970.67|2962.97|34
1647993920000|2022-03-23 00:05:20|2970.64|2962.94|2970.56|2962.86|2970.79|2963.09|2970.52|2962.82|28
1647993930000|2022-03-23 00:05:30|2970.5|2962.8|2969.64|2961.94|2970.96|2963.26|2969.64|2961.94|32
1647993940000|2022-03-23 00:05:40|2969.66|2961.96|2970.03|2962.33|2970.82|2963.12|2969.44|2961.74|35
1647993950000|2022-03-23 00:05:50|2969.88|2962.18|2971.02|2963.32|2971.02|2963.32|2969.74|2962.04|24
1647993960000|2022-03-23 00:06:00|2970.76|2963.06|2971.82|2964.12|2971.95|2964.25|2970.76|2963.06|35
1647993970000|2022-03-23 00:06:10|2971.55|2963.85|2972.03|2964.33|2972.09|2964.39|2971.31|2963.61|29
1647993980000|2022-03-23 00:06:20|2972.54|2964.84|2972.8|2965.1|2972.92|2965.22|2972.12|2964.42|21
1647993990000|2022-03-23 00:06:30|2972.92|2965.22|2974.52|2966.82|2974.52|2966.82|2972.64|2964.94|36
1647994000000|2022-03-23 00:06:40|2974.6|2966.9|2977.43|2969.73|2977.7|2970|2974.54|2966.84|37
1647994010000|2022-03-23 00:06:50|2977.47|2969.77|2977.68|2969.98|2978.32|2970.62|2976.83|2969.13|40
1647994020000|2022-03-23 00:07:00|2977.4|2969.7|2977.84|2970.14|2977.86|2970.16|2977.22|2969.52|32
1647994030000|2022-03-23 00:07:10|2977.1|2969.4|2976.8|2969.1|2977.89|2970.19|2976.67|2968.97|37
1647994040000|2022-03-23 00:07:20|2976.69|2968.99|2977.32|2969.62|2977.9|2970.2|2976.52|2968.82|38
1647994050000|2022-03-23 00:07:30|2977.75|2970.05|2978.75|2971.05|2978.75|2971.05|2977.33|2969.63|30
1647994060000|2022-03-23 00:07:40|2978.24|2970.54|2978.44|2970.74|2978.97|2971.27|2978.07|2970.37|28
1647994070000|2022-03-23 00:07:50|2978.55|2970.85|2980.14|2972.44|2980.26|2972.56|2978.43|2970.73|27
1647994080000|2022-03-23 00:08:00|2979.8|2972.1|2979.92|2972.22|2979.92|2972.22|2979.1|2971.4|17
1647994090000|2022-03-23 00:08:10|2980.06|2972.36|2979.74|2972.04|2980.38|2972.68|2979.57|2971.87|25
1647994100000|2022-03-23 00:08:20|2979.34|2971.64|2978.25|2970.55|2979.84|2972.14|2978.25|2970.55|36
1647994110000|2022-03-23 00:08:30|2978.37|2970.67|2978.96|2971.26|2978.96|2971.26|2978.37|2970.67|29
1647994120000|2022-03-23 00:08:40|2978.99|2971.29|2977.65|2969.95|2978.99|2971.29|2977.65|2969.95|35
1647994130000|2022-03-23 00:08:50|2977.4|2969.7|2977.41|2969.71|2977.58|2969.88|2976.85|2969.15|26
1647994140000|2022-03-23 00:09:00|2976.93|2969.23|2977.1|2969.4|2977.59|2969.89|2976.93|2969.23|35
1647994150000|2022-03-23 00:09:10|2977.36|2969.66|2977.27|2969.57|2977.37|2969.67|2977.2|2969.5|24
1647994160000|2022-03-23 00:09:20|2977.26|2969.56|2977.5|2969.8|2977.52|2969.82|2977.22|2969.52|30
1647994170000|2022-03-23 00:09:30|2977.58|2969.88|2978.43|2970.73|2978.52|2970.82|2977.58|2969.88|31
1647994180000|2022-03-23 00:09:40|2978.41|2970.71|2978.64|2970.94|2978.64|2970.94|2978.41|2970.71|15
1647994190000|2022-03-23 00:09:50|2978.53|2970.83|2979.53|2971.83|2979.6|2971.9|2978.39|2970.69|21
1647994200000|2022-03-23 00:10:00|2979.5|2971.8|2978.81|2971.11|2979.62|2971.92|2978.81|2971.11|29
1647994210000|2022-03-23 00:10:10|2979.08|2971.38|2977.98|2970.28|2979.08|2971.38|2977.85|2970.15|36
1647994220000|2022-03-23 00:10:20|2978.03|2970.33|2978.26|2970.56|2978.5|2970.8|2977.98|2970.28|32
1647994230000|2022-03-23 00:10:30|2978.23|2970.53|2978.28|2970.58|2978.4|2970.7|2978.22|2970.52|30
1647994240000|2022-03-23 00:10:40|2978.29|2970.59|2978.14|2970.44|2978.37|2970.67|2977.72|2970.02|27
1647994250000|2022-03-23 00:10:50|2978.15|2970.45|2978.84|2971.14|2978.92|2971.22|2977.91|2970.21|33
1647994260000|2022-03-23 00:11:00|2978.67|2970.97|2978.75|2971.05|2978.95|2971.25|2978.63|2970.93|27
1647994270000|2022-03-23 00:11:10|2978.83|2971.13|2978.21|2970.51|2979.34|2971.64|2978.21|2970.51|32
1647994280000|2022-03-23 00:11:20|2978.2|2970.5|2978.05|2970.35|2978.2|2970.5|2977.65|2969.95|31
1647994290000|2022-03-23 00:11:30|2978.06|2970.36|2977.86|2970.16|2978.07|2970.37|2977.86|2970.16|22
1647994300000|2022-03-23 00:11:40|2977.98|2970.28|2978.11|2970.41|2978.32|2970.62|2977.74|2970.04|22
1647994310000|2022-03-23 00:11:50|2978.1|2970.4|2978.16|2970.46|2978.33|2970.63|2977.86|2970.16|23
1647994320000|2022-03-23 00:12:00|2978.29|2970.59|2978.87|2971.17|2979.11|2971.41|2978.02|2970.32|33
1647994330000|2022-03-23 00:12:10|2978.84|2971.14|2979.03|2971.33|2979.09|2971.39|2978.76|2971.06|23
1647994340000|2022-03-23 00:12:20|2979.09|2971.39|2979.91|2972.21|2980.13|2972.43|2979.09|2971.39|31
1647994350000|2022-03-23 00:12:30|2979.95|2972.25|2980.66|2972.96|2980.96|2973.26|2979.94|2972.24|34
1647994360000|2022-03-23 00:12:40|2980.62|2972.92|2980.4|2972.7|2980.65|2972.95|2980.25|2972.55|32
1647994370000|2022-03-23 00:12:50|2980.43|2972.73|2980.32|2972.62|2980.8|2973.1|2980.3|2972.6|30
1647994380000|2022-03-23 00:13:00|2980.33|2972.63|2980.41|2972.71|2980.55|2972.85|2980.3|2972.6|31
1647994390000|2022-03-23 00:13:10|2980.42|2972.72|2980.95|2973.25|2981.2|2973.5|2980.34|2972.64|34
1647994400000|2022-03-23 00:13:20|2980.94|2973.24|2980.71|2973.01|2980.95|2973.25|2980.58|2972.88|22
1647994410000|2022-03-23 00:13:30|2980.68|2972.98|2980.41|2972.71|2980.68|2972.98|2980.4|2972.7|22
1647994420000|2022-03-23 00:13:40|2980.43|2972.73|2980.41|2972.71|2980.45|2972.75|2980.33|2972.63|19
1647994430000|2022-03-23 00:13:50|2980.43|2972.73|2981.11|2973.41|2981.11|2973.41|2980.43|2972.73|23
1647994440000|2022-03-23 00:14:00|2981.05|2973.35|2981.35|2973.65|2981.35|2973.65|2980.99|2973.29|29
1647994450000|2022-03-23 00:14:10|2981.23|2973.53|2981.85|2974.15|2981.89|2974.19|2981.2|2973.5|25
1647994460000|2022-03-23 00:14:20|2981.76|2974.06|2982.21|2974.51|2982.34|2974.64|2981.76|2974.06|28
1647994470000|2022-03-23 00:14:30|2982.29|2974.59|2982.54|2974.84|2982.62|2974.92|2982.29|2974.59|27
1647994480000|2022-03-23 00:14:40|2982.5|2974.8|2982.61|2974.91|2982.62|2974.92|2982.32|2974.62|22
1647994490000|2022-03-23 00:14:50|2982.6|2974.9|2983.01|2975.31|2983.13|2975.43|2982.47|2974.77|27
1647994500000|2022-03-23 00:15:00|2983.03|2975.33|2983.6|2975.9|2983.8|2976.1|2983.03|2975.33|37
1647994510000|2022-03-23 00:15:10|2983.21|2975.51|2981.38|2973.68|2983.45|2975.75|2981.38|2973.68|37
1647994520000|2022-03-23 00:15:20|2981.42|2973.72|2979.3|2971.6|2981.42|2973.72|2979.28|2971.58|33
1647994530000|2022-03-23 00:15:30|2979.33|2971.63|2979.9|2972.2|2980.18|2972.48|2979.11|2971.41|36
1647994540000|2022-03-23 00:15:40|2979.88|2972.18|2979.77|2972.07|2980.08|2972.38|2979.77|2972.07|24
1647994550000|2022-03-23 00:15:50|2979.47|2971.77|2979.29|2971.59|2979.47|2971.77|2979.19|2971.49|33
1647994560000|2022-03-23 00:16:00|2979.3|2971.6|2979.41|2971.71|2979.43|2971.73|2979.29|2971.59|23
1647994570000|2022-03-23 00:16:10|2979.36|2971.66|2979.45|2971.75|2979.48|2971.78|2979.27|2971.57|28
1647994580000|2022-03-23 00:16:20|2979.46|2971.76|2979.73|2972.03|2979.77|2972.07|2979.21|2971.51|27
1647994590000|2022-03-23 00:16:30|2979.71|2972.01|2980.47|2972.77|2980.49|2972.79|2979.71|2972.01|31
1647994600000|2022-03-23 00:16:40|2980.27|2972.57|2980.38|2972.68|2981|2973.3|2980.1|2972.4|32
1647994610000|2022-03-23 00:16:50|2980.37|2972.67|2980.71|2973.01|2980.72|2973.02|2980.37|2972.67|30
1647994620000|2022-03-23 00:17:00|2980.68|2972.98|2980.15|2972.45|2980.68|2972.98|2979.95|2972.25|28
1647994630000|2022-03-23 00:17:10|2980.1|2972.4|2980.2|2972.5|2980.31|2972.61|2980.1|2972.4|25
1647994640000|2022-03-23 00:17:20|2980.24|2972.54|2980.22|2972.52|2980.24|2972.54|2980.11|2972.41|26
1647994650000|2022-03-23 00:17:30|2980.19|2972.49|2981.05|2973.35|2981.06|2973.36|2980.19|2972.49|32
1647994660000|2022-03-23 00:17:40|2981.01|2973.31|2981.77|2974.07|2981.81|2974.11|2980.81|2973.11|26
1647994670000|2022-03-23 00:17:50|2981.79|2974.09|2980.86|2973.16|2981.81|2974.11|2980.81|2973.11|23
1647994680000|2022-03-23 00:18:00|2980.87|2973.17|2980.67|2972.97|2981|2973.3|2980.67|2972.97|25
1647994690000|2022-03-23 00:18:10|2980.68|2972.98|2980.23|2972.53|2980.7|2973|2980.15|2972.45|30
1647994700000|2022-03-23 00:18:20|2980.24|2972.54|2980.2|2972.5|2980.41|2972.71|2980.13|2972.43|31
1647994710000|2022-03-23 00:18:30|2980.13|2972.43|2980.3|2972.6|2980.34|2972.64|2980.13|2972.43|28
1647994720000|2022-03-23 00:18:40|2980.35|2972.65|2980.32|2972.62|2980.41|2972.71|2980.3|2972.6|17
1647994730000|2022-03-23 00:18:50|2980.39|2972.69|2981.28|2973.58|2981.42|2973.72|2980.3|2972.6|31
1647994740000|2022-03-23 00:19:00|2981.35|2973.65|2981.35|2973.65|2981.57|2973.87|2981.27|2973.57|31
1647994750000|2022-03-23 00:19:10|2981.41|2973.71|2981.68|2973.98|2981.78|2974.08|2981.34|2973.64|23
1647994760000|2022-03-23 00:19:20|2981.71|2974.01|2981.66|2973.96|2981.74|2974.04|2981.66|2973.96|11
1647994770000|2022-03-23 00:19:30|2981.67|2973.97|2981.7|2974|2981.71|2974.01|2981.66|2973.96|7
1647994780000|2022-03-23 00:19:40|2981.72|2974.02|2982.99|2975.29|2983.08|2975.38|2981.72|2974.02|23
1647994790000|2022-03-23 00:19:50|2982.94|2975.24|2982.97|2975.27|2982.99|2975.29|2982.69|2974.99|30
1647994800000|2022-03-23 00:20:00|2982.87|2975.17|2981.45|2973.75|2983.03|2975.33|2981.43|2973.73|36
1647994810000|2022-03-23 00:20:10|2981.46|2973.76|2980.51|2972.81|2981.53|2973.83|2980.49|2972.79|37
1647994820000|2022-03-23 00:20:20|2980.47|2972.77|2980.25|2972.55|2980.71|2973.01|2980.07|2972.37|25
1647994830000|2022-03-23 00:20:30|2980.36|2972.66|2978.73|2971.03|2980.36|2972.66|2978.73|2971.03|25
1647994840000|2022-03-23 00:20:40|2978.8|2971.1|2979.33|2971.63|2979.52|2971.82|2978.75|2971.05|34
1647994850000|2022-03-23 00:20:50|2979.32|2971.62|2979.6|2971.9|2979.69|2971.99|2979.32|2971.62|25
1647994860000|2022-03-23 00:21:00|2979.54|2971.84|2979.69|2971.99|2980.18|2972.48|2979.54|2971.84|25
1647994870000|2022-03-23 00:21:10|2979.81|2972.11|2979.91|2972.21|2979.94|2972.24|2979.74|2972.04|23
1647994880000|2022-03-23 00:21:20|2979.83|2972.13|2979.88|2972.18|2979.97|2972.27|2979.66|2971.96|32
1647994890000|2022-03-23 00:21:30|2979.87|2972.17|2979.55|2971.85|2979.96|2972.26|2979.34|2971.64|32
1647994900000|2022-03-23 00:21:40|2979.56|2971.86|2978.83|2971.13|2979.56|2971.86|2978.61|2970.91|33
1647994910000|2022-03-23 00:21:50|2978.88|2971.18|2979.02|2971.32|2979.08|2971.38|2978.85|2971.15|32
1647994920000|2022-03-23 00:22:00|2979.03|2971.33|2978.48|2970.78|2979.09|2971.39|2978.43|2970.73|32
1647994930000|2022-03-23 00:22:10|2978.47|2970.77|2977.67|2969.97|2978.47|2970.77|2977.63|2969.93|27
1647994940000|2022-03-23 00:22:20|2977.69|2969.99|2977.8|2970.1|2978.07|2970.37|2977.69|2969.99|27
1647994950000|2022-03-23 00:22:30|2977.78|2970.08|2977.87|2970.17|2977.91|2970.21|2977.63|2969.93|31
1647994960000|2022-03-23 00:22:40|2977.67|2969.97|2977.25|2969.55|2977.67|2969.97|2977.15|2969.45|37
1647994970000|2022-03-23 00:22:50|2977.24|2969.54|2977.28|2969.58|2977.35|2969.65|2977.19|2969.49|29
1647994980000|2022-03-23 00:23:00|2977.17|2969.47|2977.11|2969.41|2977.18|2969.48|2976.96|2969.26|29
1647994990000|2022-03-23 00:23:10|2977.03|2969.33|2977.38|2969.68|2977.38|2969.68|2977.02|2969.32|28
1647995000000|2022-03-23 00:23:20|2977.9|2970.2|2977.38|2969.68|2977.9|2970.2|2977.12|2969.42|33
1647995010000|2022-03-23 00:23:30|2977.37|2969.67|2977.48|2969.78|2977.74|2970.04|2977.1|2969.4|29
1647995020000|2022-03-23 00:23:40|2977.43|2969.73|2976.83|2969.13|2977.43|2969.73|2976.73|2969.03|24
1647995030000|2022-03-23 00:23:50|2977.02|2969.32|2976.43|2968.73|2977.02|2969.32|2976.41|2968.71|27
1647995040000|2022-03-23 00:24:00|2976.4|2968.7|2975.97|2968.27|2976.48|2968.78|2975.88|2968.18|27
1647995050000|2022-03-23 00:24:10|2975.95|2968.25|2975.52|2967.82|2975.99|2968.29|2975.52|2967.82|33
1647995060000|2022-03-23 00:24:20|2975.5|2967.8|2976.15|2968.45|2976.27|2968.57|2975.21|2967.51|31
1647995070000|2022-03-23 00:24:30|2976.14|2968.44|2975.66|2967.96|2976.14|2968.44|2975.63|2967.93|33
1647995080000|2022-03-23 00:24:40|2975.7|2968|2975.87|2968.17|2976.21|2968.51|2975.63|2967.93|30
1647995090000|2022-03-23 00:24:50|2975.81|2968.11|2976.1|2968.4|2976.65|2968.95|2975.69|2967.99|35
1647995100000|2022-03-23 00:25:00|2976.09|2968.39|2975.07|2967.37|2976.09|2968.39|2975.05|2967.35|33
1647995110000|2022-03-23 00:25:10|2975.04|2967.34|2974.45|2966.75|2975.07|2967.37|2973.15|2965.45|37
1647995120000|2022-03-23 00:25:20|2974.24|2966.54|2972.89|2965.19|2974.48|2966.78|2972.54|2964.84|32
1647995130000|2022-03-23 00:25:30|2972.67|2964.97|2972.72|2965.02|2973.12|2965.42|2972.66|2964.96|24
1647995140000|2022-03-23 00:25:40|2972.77|2965.07|2972.98|2965.28|2972.98|2965.28|2972.65|2964.95|29
1647995150000|2022-03-23 00:25:50|2972.97|2965.27|2973.45|2965.75|2973.74|2966.04|2972.93|2965.23|33
1647995160000|2022-03-23 00:26:00|2973.46|2965.76|2973.14|2965.44|2973.46|2965.76|2972.87|2965.17|33
1647995170000|2022-03-23 00:26:10|2973.07|2965.37|2972.03|2964.33|2973.07|2965.37|2972|2964.3|37
1647995180000|2022-03-23 00:26:20|2972.04|2964.34|2972.66|2964.96|2972.67|2964.97|2971.97|2964.27|29
1647995190000|2022-03-23 00:26:30|2972.65|2964.95|2972.07|2964.37|2972.66|2964.96|2971.94|2964.24|35
1647995200000|2022-03-23 00:26:40|2971.99|2964.29|2971.12|2963.42|2972.06|2964.36|2970.96|2963.26|37
1647995210000|2022-03-23 00:26:50|2971.18|2963.48|2971.14|2963.44|2971.23|2963.53|2970.86|2963.16|34
1647995220000|2022-03-23 00:27:00|2971.1|2963.4|2970.61|2962.91|2971.14|2963.44|2970.44|2962.74|34
1647995230000|2022-03-23 00:27:10|2970.63|2962.93|2971.12|2963.42|2971.4|2963.7|2970.56|2962.86|36
1647995240000|2022-03-23 00:27:20|2971.14|2963.44|2971.13|2963.43|2971.18|2963.48|2971.05|2963.35|33
1647995250000|2022-03-23 00:27:30|2971.14|2963.44|2970.97|2963.27|2971.16|2963.46|2970.84|2963.14|19
1647995260000|2022-03-23 00:27:40|2971|2963.3|2971.15|2963.45|2971.18|2963.48|2971|2963.3|27
1647995270000|2022-03-23 00:27:50|2971.12|2963.42|2971.06|2963.36|2971.15|2963.45|2971|2963.3|27
1647995280000|2022-03-23 00:28:00|2971.31|2963.61|2971.12|2963.42|2971.49|2963.79|2971.03|2963.33|35
1647995290000|2022-03-23 00:28:10|2971.11|2963.41|2970.45|2962.75|2971.15|2963.45|2970.29|2962.59|31
1647995300000|2022-03-23 00:28:20|2970.5|2962.8|2971.16|2963.46|2971.16|2963.46|2970.41|2962.71|21
1647995310000|2022-03-23 00:28:30|2970.97|2963.27|2971.56|2963.86|2971.56|2963.86|2970.97|2963.27|31
1647995320000|2022-03-23 00:28:40|2971.61|2963.91|2973.76|2966.06|2973.78|2966.08|2971.57|2963.87|35
1647995330000|2022-03-23 00:28:50|2973.54|2965.84|2974.11|2966.41|2974.61|2966.91|2973.46|2965.76|33
1647995340000|2022-03-23 00:29:00|2974.12|2966.42|2973.58|2965.88|2974.33|2966.63|2973.58|2965.88|39
1647995350000|2022-03-23 00:29:10|2973.55|2965.85|2973.95|2966.25|2974.05|2966.35|2973.49|2965.79|32
1647995360000|2022-03-23 00:29:20|2973.92|2966.22|2974.62|2966.92|2974.63|2966.93|2973.92|2966.22|35
1647995370000|2022-03-23 00:29:30|2974.56|2966.86|2974.96|2967.26|2975.31|2967.61|2974.22|2966.52|35
1647995380000|2022-03-23 00:29:40|2974.9|2967.2|2973.77|2966.07|2974.97|2967.27|2973.62|2965.92|36
1647995390000|2022-03-23 00:29:50|2973.75|2966.05|2973.69|2965.99|2974.06|2966.36|2973.62|2965.92|27
1647995400000|2022-03-23 00:30:00|2973.66|2965.96|2972.53|2964.83|2973.78|2966.08|2972.44|2964.74|33
1647995410000|2022-03-23 00:30:10|2972.48|2964.78|2972.36|2964.66|2972.71|2965.01|2972.34|2964.64|32
1647995420000|2022-03-23 00:30:20|2972.43|2964.73|2971.72|2964.02|2972.55|2964.85|2971.5|2963.8|37
1647995430000|2022-03-23 00:30:30|2971.73|2964.03|2971.66|2963.96|2971.83|2964.13|2971.57|2963.87|30
1647995440000|2022-03-23 00:30:40|2971.67|2963.97|2971.94|2964.24|2971.97|2964.27|2971.56|2963.86|35
1647995450000|2022-03-23 00:30:50|2971.72|2964.02|2972.57|2964.87|2972.81|2965.11|2971.7|2964|35
1647995460000|2022-03-23 00:31:00|2972.58|2964.88|2972.76|2965.06|2972.77|2965.07|2972.54|2964.84|18
1647995470000|2022-03-23 00:31:10|2972.78|2965.08|2972.68|2964.98|2972.78|2965.08|2972.52|2964.82|33
1647995480000|2022-03-23 00:31:20|2972.66|2964.96|2972.9|2965.2|2972.9|2965.2|2972.61|2964.91|22
1647995490000|2022-03-23 00:31:30|2972.91|2965.21|2973.12|2965.42|2973.22|2965.52|2972.88|2965.18|26
1647995500000|2022-03-23 00:31:40|2973.09|2965.39|2973.83|2966.13|2973.85|2966.15|2973.09|2965.39|23
1647995510000|2022-03-23 00:31:50|2974.28|2966.58|2973.78|2966.08|2975.18|2967.48|2973.71|2966.01|32
1647995520000|2022-03-23 00:32:00|2973.73|2966.03|2972.67|2964.97|2973.78|2966.08|2972.58|2964.88|34
1647995530000|2022-03-23 00:32:10|2972.73|2965.03|2972.64|2964.94|2972.73|2965.03|2972.58|2964.88|21
1647995540000|2022-03-23 00:32:20|2972.63|2964.93|2972.52|2964.82|2972.77|2965.07|2972.18|2964.48|35
1647995550000|2022-03-23 00:32:30|2972.51|2964.81|2972.64|2964.94|2972.78|2965.08|2972.43|2964.73|32
1647995560000|2022-03-23 00:32:40|2972.62|2964.92|2972.5|2964.8|2972.76|2965.06|2972.37|2964.67|26
1647995570000|2022-03-23 00:32:50|2972.55|2964.85|2972.58|2964.88|2972.61|2964.91|2972.37|2964.67|18
1647995580000|2022-03-23 00:33:00|2972.62|2964.92|2972.57|2964.87|2972.62|2964.92|2972.3|2964.6|26
1647995590000|2022-03-23 00:33:10|2972.53|2964.83|2972.4|2964.7|2972.58|2964.88|2972.4|2964.7|32
1647995600000|2022-03-23 00:33:20|2972.38|2964.68|2972.42|2964.72|2972.65|2964.95|2972.37|2964.67|25
1647995610000|2022-03-23 00:33:30|2972.45|2964.75|2971.39|2963.69|2972.6|2964.9|2971.38|2963.68|32
1647995620000|2022-03-23 00:33:40|2971.11|2963.41|2970.07|2962.37|2971.2|2963.5|2969.98|2962.28|36
1647995630000|2022-03-23 00:33:50|2970.39|2962.69|2969.39|2961.69|2970.56|2962.86|2969.01|2961.31|33
1647995640000|2022-03-23 00:34:00|2969.38|2961.68|2969.71|2962.01|2970.32|2962.62|2968.74|2961.04|33
1647995650000|2022-03-23 00:34:10|2969.92|2962.22|2969.83|2962.13|2969.94|2962.24|2969.63|2961.93|31
1647995660000|2022-03-23 00:34:20|2969.74|2962.04|2969.21|2961.51|2969.9|2962.2|2969.16|2961.46|35
1647995670000|2022-03-23 00:34:30|2969.18|2961.48|2968.55|2960.85|2969.39|2961.69|2968.55|2960.85|36
1647995680000|2022-03-23 00:34:40|2968.61|2960.91|2968.84|2961.14|2968.84|2961.14|2967.45|2959.75|37
1647995690000|2022-03-23 00:34:50|2969.32|2961.62|2969.1|2961.4|2969.94|2962.24|2968.83|2961.13|33
1647995700000|2022-03-23 00:35:00|2969.09|2961.39|2969.26|2961.56|2969.43|2961.73|2968.97|2961.27|31
1647995710000|2022-03-23 00:35:10|2969.23|2961.53|2969.1|2961.4|2969.27|2961.57|2968.86|2961.16|34
1647995720000|2022-03-23 00:35:20|2969.08|2961.38|2968.23|2960.53|2969.08|2961.38|2968.06|2960.36|35
1647995730000|2022-03-23 00:35:30|2968.22|2960.52|2967.94|2960.24|2968.25|2960.55|2967.86|2960.16|29
1647995740000|2022-03-23 00:35:40|2967.93|2960.23|2967.43|2959.73|2967.95|2960.25|2967.24|2959.54|35
1647995750000|2022-03-23 00:35:50|2967.41|2959.71|2966.37|2958.67|2967.41|2959.71|2966.08|2958.38|33
1647995760000|2022-03-23 00:36:00|2966.38|2958.68|2965.44|2957.74|2966.38|2958.68|2965.36|2957.66|37
1647995770000|2022-03-23 00:36:10|2965.45|2957.75|2966.5|2958.8|2966.5|2958.8|2965.29|2957.59|32
1647995780000|2022-03-23 00:36:20|2966.52|2958.82|2966.43|2958.73|2966.91|2959.21|2966.43|2958.73|27
1647995790000|2022-03-23 00:36:30|2966.51|2958.81|2966.72|2959.02|2966.94|2959.24|2966.36|2958.66|30
1647995800000|2022-03-23 00:36:40|2966.69|2958.99|2967.4|2959.7|2967.45|2959.75|2966.58|2958.88|31
1647995810000|2022-03-23 00:36:50|2967.27|2959.57|2968.15|2960.45|2968.33|2960.63|2967.27|2959.57|30
1647995820000|2022-03-23 00:37:00|2968.12|2960.42|2967.69|2959.99|2968.25|2960.55|2967.63|2959.93|33
1647995830000|2022-03-23 00:37:10|2967.71|2960.01|2968.11|2960.41|2968.11|2960.41|2967.6|2959.9|31
1647995840000|2022-03-23 00:37:20|2968.1|2960.4|2968.75|2961.05|2969.12|2961.42|2967.87|2960.17|33
1647995850000|2022-03-23 00:37:30|2968.73|2961.03|2969.15|2961.45|2969.84|2962.14|2968.66|2960.96|35
1647995860000|2022-03-23 00:37:40|2968.88|2961.18|2969.19|2961.49|2969.19|2961.49|2968.72|2961.02|35
1647995870000|2022-03-23 00:37:50|2969.58|2961.88|2970.15|2962.45|2970.52|2962.82|2969.47|2961.77|39
1647995880000|2022-03-23 00:38:00|2970.23|2962.53|2969.89|2962.19|2970.4|2962.7|2969.49|2961.79|26
1647995890000|2022-03-23 00:38:10|2969.93|2962.23|2969.8|2962.1|2970.27|2962.57|2969.69|2961.99|32
1647995900000|2022-03-23 00:38:20|2969.78|2962.08|2969.13|2961.43|2970.02|2962.32|2969.13|2961.43|31
1647995910000|2022-03-23 00:38:30|2969.14|2961.44|2969.16|2961.46|2969.52|2961.82|2969.01|2961.31|27
1647995920000|2022-03-23 00:38:40|2969.15|2961.45|2969.59|2961.89|2969.79|2962.09|2969.14|2961.44|27
1647995930000|2022-03-23 00:38:50|2969.57|2961.87|2969.82|2962.12|2969.82|2962.12|2969.36|2961.66|21
1647995940000|2022-03-23 00:39:00|2969.81|2962.11|2969.58|2961.88|2970.35|2962.65|2969.41|2961.71|30
1647995950000|2022-03-23 00:39:10|2970.31|2962.61|2969.09|2961.39|2970.49|2962.79|2969.09|2961.39|31
1647995960000|2022-03-23 00:39:20|2969.07|2961.37|2969.96|2962.26|2970.1|2962.4|2968.99|2961.29|35
1647995970000|2022-03-23 00:39:30|2969.82|2962.12|2970.25|2962.55|2970.39|2962.69|2969.77|2962.07|30
1647995980000|2022-03-23 00:39:40|2970.39|2962.69|2970.31|2962.61|2970.4|2962.7|2970|2962.3|27
1647995990000|2022-03-23 00:39:50|2970.39|2962.69|2969.54|2961.84|2970.5|2962.8|2969.53|2961.83|21
1647996000000|2022-03-23 00:40:00|2969.5|2961.8|2968.57|2960.87|2969.5|2961.8|2968.57|2960.87|37
1647996010000|2022-03-23 00:40:10|2968.54|2960.84|2969.1|2961.4|2969.22|2961.52|2968.43|2960.73|33
1647996020000|2022-03-23 00:40:20|2969.09|2961.39|2968.2|2960.5|2969.17|2961.47|2968.2|2960.5|39
1647996030000|2022-03-23 00:40:30|2967.82|2960.12|2967.73|2960.03|2968.23|2960.53|2967.59|2959.89|37
1647996040000|2022-03-23 00:40:40|2967.69|2959.99|2968.27|2960.57|2968.49|2960.79|2967.52|2959.82|35
1647996050000|2022-03-23 00:40:50|2968.23|2960.53|2968.4|2960.7|2968.85|2961.15|2967.97|2960.27|35
1647996060000|2022-03-23 00:41:00|2968.5|2960.8|2969.24|2961.54|2969.56|2961.86|2968.5|2960.8|34
1647996070000|2022-03-23 00:41:10|2969.29|2961.59|2969.38|2961.68|2969.4|2961.7|2969.03|2961.33|25
1647996080000|2022-03-23 00:41:20|2969.39|2961.69|2970.05|2962.35|2971.1|2963.4|2969.18|2961.48|36
1647996090000|2022-03-23 00:41:30|2970.03|2962.33|2970.19|2962.49|2970.63|2962.93|2970.03|2962.33|30
1647996100000|2022-03-23 00:41:40|2970.15|2962.45|2970.27|2962.57|2970.76|2963.06|2969.94|2962.24|25
1647996110000|2022-03-23 00:41:50|2970.3|2962.6|2970.64|2962.94|2970.72|2963.02|2970.22|2962.52|26
1647996120000|2022-03-23 00:42:00|2970.75|2963.05|2970.62|2962.92|2970.75|2963.05|2970.3|2962.6|26
1647996130000|2022-03-23 00:42:10|2970.31|2962.61|2971.07|2963.37|2971.07|2963.37|2970.31|2962.61|27
1647996140000|2022-03-23 00:42:20|2971.31|2963.61|2971.27|2963.57|2971.69|2963.99|2971.18|2963.48|27
1647996150000|2022-03-23 00:42:30|2971.28|2963.58|2971.34|2963.64|2971.47|2963.77|2971.24|2963.54|34
1647996160000|2022-03-23 00:42:40|2971.4|2963.7|2970.43|2962.73|2971.49|2963.79|2970.43|2962.73|30
1647996170000|2022-03-23 00:42:50|2970.42|2962.72|2970.24|2962.54|2970.57|2962.87|2970.22|2962.52|20
1647996180000|2022-03-23 00:43:00|2970.2|2962.5|2970.42|2962.72|2970.54|2962.84|2970.2|2962.5|18
1647996190000|2022-03-23 00:43:10|2970.45|2962.75|2970.29|2962.59|2970.47|2962.77|2969.56|2961.86|26
1647996200000|2022-03-23 00:43:20|2970.28|2962.58|2970.77|2963.07|2970.77|2963.07|2970.28|2962.58|12
1647996210000|2022-03-23 00:43:30|2970.78|2963.08|2970.55|2962.85|2970.78|2963.08|2970.24|2962.54|24
1647996220000|2022-03-23 00:43:40|2970.54|2962.84|2968.31|2960.61|2970.54|2962.84|2968.23|2960.53|26
1647996230000|2022-03-23 00:43:50|2968.32|2960.62|2967.15|2959.45|2968.32|2960.62|2966.79|2959.09|28
1647996240000|2022-03-23 00:44:00|2967.76|2960.06|2968.15|2960.45|2968.31|2960.61|2967.76|2960.06|29
1647996250000|2022-03-23 00:44:10|2968.21|2960.51|2968.63|2960.93|2968.63|2960.93|2968.1|2960.4|26
1647996260000|2022-03-23 00:44:20|2968.59|2960.89|2968.44|2960.74|2968.99|2961.29|2968.33|2960.63|33
1647996270000|2022-03-23 00:44:30|2968.82|2961.12|2968.69|2960.99|2968.82|2961.12|2968.69|2960.99|15
1647996280000|2022-03-23 00:44:40|2968.72|2961.02|2969.99|2962.29|2970.17|2962.47|2968.57|2960.87|32
1647996290000|2022-03-23 00:44:50|2969.88|2962.18|2971.38|2963.68|2971.38|2963.68|2969.77|2962.07|36
1647996300000|2022-03-23 00:45:00|2970.92|2963.22|2971.15|2963.45|2971.2|2963.5|2970.9|2963.2|23
1647996310000|2022-03-23 00:45:10|2971.14|2963.44|2971.78|2964.08|2971.78|2964.08|2971.14|2963.44|26
1647996320000|2022-03-23 00:45:20|2971.79|2964.09|2971.83|2964.13|2972.19|2964.49|2971.12|2963.42|19
1647996330000|2022-03-23 00:45:30|2971.82|2964.12|2972.01|2964.31|2972.11|2964.41|2971.74|2964.04|24
1647996340000|2022-03-23 00:45:40|2972|2964.3|2972.01|2964.31|2972.08|2964.38|2971.99|2964.29|16
1647996350000|2022-03-23 00:45:50|2972|2964.3|2974.99|2967.29|2975.05|2967.35|2971.92|2964.22|38
1647996360000|2022-03-23 00:46:00|2975.08|2967.38|2975.29|2967.59|2975.4|2967.7|2975.08|2967.38|33
1647996370000|2022-03-23 00:46:10|2975.3|2967.6|2975.8|2968.1|2975.97|2968.27|2974.96|2967.26|37
1647996380000|2022-03-23 00:46:20|2975.77|2968.07|2975.66|2967.96|2976.22|2968.52|2975.64|2967.94|33
1647996390000|2022-03-23 00:46:30|2975.83|2968.13|2975.43|2967.73|2975.83|2968.13|2974.79|2967.09|37
1647996400000|2022-03-23 00:46:40|2975.41|2967.71|2975.86|2968.16|2976.08|2968.38|2975.12|2967.42|32
1647996410000|2022-03-23 00:46:50|2975.92|2968.22|2977.02|2969.32|2977.08|2969.38|2975.62|2967.92|22
1647996420000|2022-03-23 00:47:00|2976.91|2969.21|2978.99|2971.29|2979.02|2971.32|2976.91|2969.21|34
1647996430000|2022-03-23 00:47:10|2978.95|2971.25|2978.42|2970.72|2978.97|2971.27|2978.34|2970.64|33
1647996440000|2022-03-23 00:47:20|2978.43|2970.73|2978.78|2971.08|2979.08|2971.38|2978.35|2970.65|37
1647996450000|2022-03-23 00:47:30|2978.63|2970.93|2979.01|2971.31|2979.06|2971.36|2978.62|2970.92|31
1647996460000|2022-03-23 00:47:40|2979.11|2971.41|2979.35|2971.65|2979.55|2971.85|2979.06|2971.36|30
1647996470000|2022-03-23 00:47:50|2979.3|2971.6|2978.7|2971|2979.4|2971.7|2978.65|2970.95|33
1647996480000|2022-03-23 00:48:00|2978.85|2971.15|2978.35|2970.65|2978.85|2971.15|2978.33|2970.63|23
1647996490000|2022-03-23 00:48:10|2978.81|2971.11|2979.22|2971.52|2979.23|2971.53|2978.33|2970.63|26
1647996500000|2022-03-23 00:48:20|2979.09|2971.39|2979.72|2972.02|2979.85|2972.15|2979.09|2971.39|17
1647996510000|2022-03-23 00:48:30|2979.75|2972.05|2979.49|2971.79|2980.1|2972.4|2979.25|2971.55|29
1647996520000|2022-03-23 00:48:40|2979.37|2971.67|2979.25|2971.55|2980.21|2972.51|2979.18|2971.48|33
1647996530000|2022-03-23 00:48:50|2979.24|2971.54|2979.44|2971.74|2979.67|2971.97|2979.12|2971.42|28
1647996540000|2022-03-23 00:49:00|2979.45|2971.75|2979.15|2971.45|2979.49|2971.79|2979.01|2971.31|31
1647996550000|2022-03-23 00:49:10|2979.07|2971.37|2978.31|2970.61|2979.12|2971.42|2978.31|2970.61|32
1647996560000|2022-03-23 00:49:20|2978.27|2970.57|2978.11|2970.41|2978.27|2970.57|2977.75|2970.05|29
1647996570000|2022-03-23 00:49:30|2978.12|2970.42|2978.95|2971.25|2979.1|2971.4|2978.1|2970.4|32
1647996580000|2022-03-23 00:49:40|2978.91|2971.21|2979.12|2971.42|2979.3|2971.6|2978.85|2971.15|28
1647996590000|2022-03-23 00:49:50|2979.05|2971.35|2979.31|2971.61|2979.31|2971.61|2978.88|2971.18|28
1647996600000|2022-03-23 00:50:00|2979.34|2971.64|2977.88|2970.18|2979.45|2971.75|2977.88|2970.18|34
1647996610000|2022-03-23 00:50:10|2977.86|2970.16|2977.41|2969.71|2977.86|2970.16|2977.27|2969.57|32
1647996620000|2022-03-23 00:50:20|2977.42|2969.72|2977.92|2970.22|2978.05|2970.35|2977.39|2969.69|25
1647996630000|2022-03-23 00:50:30|2977.93|2970.23|2976.97|2969.27|2977.93|2970.23|2976.62|2968.92|31
1647996640000|2022-03-23 00:50:40|2977.08|2969.38|2977.39|2969.69|2977.42|2969.72|2976.49|2968.79|27
1647996650000|2022-03-23 00:50:50|2977.4|2969.7|2977.9|2970.2|2977.9|2970.2|2976.74|2969.04|22
1647996660000|2022-03-23 00:51:00|2977.91|2970.21|2977.82|2970.12|2977.95|2970.25|2977.69|2969.99|28
1647996670000|2022-03-23 00:51:10|2977.83|2970.13|2977.72|2970.02|2977.84|2970.14|2977.46|2969.76|20
1647996680000|2022-03-23 00:51:20|2977.65|2969.95|2977.28|2969.58|2977.68|2969.98|2976.99|2969.29|31
1647996690000|2022-03-23 00:51:30|2977.22|2969.52|2977.15|2969.45|2977.53|2969.83|2977.08|2969.38|31
1647996700000|2022-03-23 00:51:40|2977.18|2969.48|2976.99|2969.29|2977.39|2969.69|2976.97|2969.27|27
1647996710000|2022-03-23 00:51:50|2976.94|2969.24|2976.94|2969.24|2976.99|2969.29|2976.84|2969.14|27
1647996720000|2022-03-23 00:52:00|2976.95|2969.25|2976.84|2969.14|2977.15|2969.45|2976.4|2968.7|29
1647996730000|2022-03-23 00:52:10|2977.11|2969.41|2976.53|2968.83|2977.17|2969.47|2976.39|2968.69|28
1647996740000|2022-03-23 00:52:20|2976.48|2968.78|2976.33|2968.63|2976.79|2969.09|2976.21|2968.51|28
1647996750000|2022-03-23 00:52:30|2976.45|2968.75|2976.38|2968.68|2976.74|2969.04|2976.29|2968.59|23
1647996760000|2022-03-23 00:52:40|2976.45|2968.75|2977.25|2969.55|2977.25|2969.55|2976.37|2968.67|30
1647996770000|2022-03-23 00:52:50|2977.18|2969.48|2976.9|2969.2|2977.38|2969.68|2976.86|2969.16|28
1647996780000|2022-03-23 00:53:00|2976.97|2969.27|2976.99|2969.29|2977.36|2969.66|2976.93|2969.23|28
1647996790000|2022-03-23 00:53:10|2977|2969.3|2978|2970.3|2978|2970.3|2976.9|2969.2|31
1647996800000|2022-03-23 00:53:20|2977.91|2970.21|2977.89|2970.19|2978.3|2970.6|2977.84|2970.14|33
1647996810000|2022-03-23 00:53:30|2977.9|2970.2|2977.95|2970.25|2978.06|2970.36|2977.84|2970.14|20
1647996820000|2022-03-23 00:53:40|2978.07|2970.37|2978.24|2970.54|2978.24|2970.54|2977.91|2970.21|19
1647996830000|2022-03-23 00:53:50|2978.26|2970.56|2978.9|2971.2|2978.98|2971.28|2977.84|2970.14|27
1647996840000|2022-03-23 00:54:00|2978.75|2971.05|2978.83|2971.13|2978.9|2971.2|2978.75|2971.05|16
1647996850000|2022-03-23 00:54:10|2978.82|2971.12|2978.46|2970.76|2978.82|2971.12|2978.17|2970.47|22
1647996860000|2022-03-23 00:54:20|2978.56|2970.86|2978.24|2970.54|2978.65|2970.95|2977.96|2970.26|33
1647996870000|2022-03-23 00:54:30|2978.41|2970.71|2978.31|2970.61|2978.43|2970.73|2978.11|2970.41|25
1647996880000|2022-03-23 00:54:40|2978.39|2970.69|2977.93|2970.23|2978.75|2971.05|2977.8|2970.1|34
1647996890000|2022-03-23 00:54:50|2977.88|2970.18|2977.63|2969.93|2977.88|2970.18|2976.94|2969.24|36
1647996900000|2022-03-23 00:55:00|2977.75|2970.05|2977.63|2969.93|2977.8|2970.1|2977.62|2969.92|31
1647996910000|2022-03-23 00:55:10|2977.59|2969.89|2976.65|2968.95|2977.66|2969.96|2976.65|2968.95|35
1647996920000|2022-03-23 00:55:20|2976.53|2968.83|2975.94|2968.24|2976.53|2968.83|2975.94|2968.24|35
1647996930000|2022-03-23 00:55:30|2976|2968.3|2975.62|2967.92|2976.07|2968.37|2974.86|2967.16|36
1647996940000|2022-03-23 00:55:40|2975.68|2967.98|2975.87|2968.17|2976.06|2968.36|2975.53|2967.83|36
1647996950000|2022-03-23 00:55:50|2975.89|2968.19|2975.87|2968.17|2975.97|2968.27|2975.79|2968.09|26
1647996960000|2022-03-23 00:56:00|2975.89|2968.19|2976.29|2968.59|2976.3|2968.6|2975.87|2968.17|24
1647996970000|2022-03-23 00:56:10|2976.26|2968.56|2976.26|2968.56|2976.3|2968.6|2976.23|2968.53|20
1647996980000|2022-03-23 00:56:20|2976.25|2968.55|2976.25|2968.55|2976.26|2968.56|2976.25|2968.55|3
1647996990000|2022-03-23 00:56:30|2976.3|2968.6|2976.22|2968.52|2976.33|2968.63|2976.2|2968.5|20
1647997000000|2022-03-23 00:56:40|2976.21|2968.51|2975.71|2968.01|2976.21|2968.51|2975.57|2967.87|22
1647997010000|2022-03-23 00:56:50|2975.63|2967.93|2975.76|2968.06|2976.37|2968.67|2975.63|2967.93|26
1647997020000|2022-03-23 00:57:00|2975.75|2968.05|2976.02|2968.32|2976.23|2968.53|2975.75|2968.05|17
1647997030000|2022-03-23 00:57:10|2976.04|2968.34|2976.57|2968.87|2976.95|2969.25|2976.04|2968.34|25
1647997040000|2022-03-23 00:57:20|2976.58|2968.88|2976.57|2968.87|2976.65|2968.95|2976.51|2968.81|17
1647997050000|2022-03-23 00:57:30|2976.78|2969.08|2976.91|2969.21|2976.92|2969.22|2976.6|2968.9|10
1647997060000|2022-03-23 00:57:40|2976.94|2969.24|2976.81|2969.11|2977.03|2969.33|2976.75|2969.05|19
1647997070000|2022-03-23 00:57:50|2976.79|2969.09|2977.06|2969.36|2977.26|2969.56|2976.68|2968.98|20
1647997080000|2022-03-23 00:58:00|2977.05|2969.35|2976.98|2969.28|2977.05|2969.35|2976.71|2969.01|20
1647997090000|2022-03-23 00:58:10|2977|2969.3|2976.31|2968.61|2977.08|2969.38|2976.14|2968.44|32
1647997100000|2022-03-23 00:58:20|2976.33|2968.63|2976.29|2968.59|2976.44|2968.74|2976.19|2968.49|26
1647997110000|2022-03-23 00:58:30|2976.32|2968.62|2977.72|2970.02|2977.72|2970.02|2976.06|2968.36|37
1647997120000|2022-03-23 00:58:40|2977.71|2970.01|2977.75|2970.05|2977.8|2970.1|2977.57|2969.87|36
1647997130000|2022-03-23 00:58:50|2977.71|2970.01|2977.73|2970.03|2977.79|2970.09|2977.48|2969.78|25
1647997140000|2022-03-23 00:59:00|2977.72|2970.02|2977.31|2969.61|2977.72|2970.02|2977.1|2969.4|21
1647997150000|2022-03-23 00:59:10|2977.32|2969.62|2977.4|2969.7|2977.44|2969.74|2977.3|2969.6|12
1647997160000|2022-03-23 00:59:20|2977.43|2969.73|2977.69|2969.99|2977.72|2970.02|2977.33|2969.63|18
1647997170000|2022-03-23 00:59:30|2977.67|2969.97|2977.86|2970.16|2977.91|2970.21|2977.67|2969.97|26
1647997180000|2022-03-23 00:59:40|2977.85|2970.15|2978.6|2970.9|2978.6|2970.9|2977.78|2970.08|31
1647997190000|2022-03-23 00:59:50|2978.47|2970.77|2978.38|2970.68|2978.79|2971.09|2978.04|2970.34|27
1647997200000|2022-03-23 01:00:00|2978.36|2970.66|2977.7|2970|2978.36|2970.66|2977.55|2969.85|33
1647997210000|2022-03-23 01:00:10|2977.72|2970.02|2976.55|2968.85|2977.73|2970.03|2976.16|2968.46|34
1647997220000|2022-03-23 01:00:20|2976.56|2968.86|2971.37|2963.67|2976.92|2969.22|2971.37|2963.67|37
1647997230000|2022-03-23 01:00:30|2972.06|2964.36|2971.63|2963.93|2972.06|2964.36|2971.06|2963.36|36
1647997240000|2022-03-23 01:00:40|2971.59|2963.89|2973.89|2966.19|2973.89|2966.19|2971.48|2963.78|34
1647997250000|2022-03-23 01:00:50|2973.95|2966.25|2973.45|2965.75|2973.95|2966.25|2973.2|2965.5|37
1647997260000|2022-03-23 01:01:00|2973.46|2965.76|2972.06|2964.36|2973.46|2965.76|2972.06|2964.36|35
1647997270000|2022-03-23 01:01:10|2972.37|2964.67|2971.75|2964.05|2972.88|2965.18|2971.75|2964.05|36
1647997280000|2022-03-23 01:01:20|2972.16|2964.46|2971.37|2963.67|2972.26|2964.56|2971.36|2963.66|38
1647997290000|2022-03-23 01:01:30|2971.27|2963.57|2971.14|2963.44|2971.51|2963.81|2970.97|2963.27|29
1647997300000|2022-03-23 01:01:40|2971.12|2963.42|2970.68|2962.98|2971.21|2963.51|2970.59|2962.89|29
1647997310000|2022-03-23 01:01:50|2970.67|2962.97|2968.58|2960.88|2970.67|2962.97|2968.32|2960.62|33
1647997320000|2022-03-23 01:02:00|2968.59|2960.89|2969.88|2962.18|2969.95|2962.25|2968.59|2960.89|33
1647997330000|2022-03-23 01:02:10|2969.91|2962.21|2970.51|2962.81|2970.54|2962.84|2969.85|2962.15|27
1647997340000|2022-03-23 01:02:20|2970.52|2962.82|2970.92|2963.22|2970.94|2963.24|2970.43|2962.73|29
1647997350000|2022-03-23 01:02:30|2970.93|2963.23|2970.65|2962.95|2970.95|2963.25|2970.48|2962.78|25
1647997360000|2022-03-23 01:02:40|2970.95|2963.25|2970.76|2963.06|2971.5|2963.8|2970.41|2962.71|29
1647997370000|2022-03-23 01:02:50|2970.71|2963.01|2970.97|2963.27|2971.8|2964.1|2970.71|2963.01|34
1647997380000|2022-03-23 01:03:00|2970.95|2963.25|2970.03|2962.33|2971.25|2963.55|2969.12|2961.42|36
1647997390000|2022-03-23 01:03:10|2969.92|2962.22|2961.89|2954.19|2969.92|2962.22|2961.42|2953.72|39
1647997400000|2022-03-23 01:03:20|2962.13|2954.43|2959.75|2952.05|2962.68|2954.98|2959.05|2951.35|39
1647997410000|2022-03-23 01:03:30|2958.65|2950.95|2958.05|2950.35|2958.78|2951.08|2957.31|2949.61|39
1647997420000|2022-03-23 01:03:40|2958|2950.3|2958.7|2951|2958.74|2951.04|2957.03|2949.33|35
1647997430000|2022-03-23 01:03:50|2958.66|2950.96|2959.5|2951.8|2959.96|2952.26|2958.59|2950.89|37
1647997440000|2022-03-23 01:04:00|2959.64|2951.94|2951.92|2944.22|2959.64|2951.94|2951.43|2943.73|40
1647997450000|2022-03-23 01:04:10|2952.05|2944.35|2951.23|2943.53|2952.33|2944.63|2951.19|2943.49|39
1647997460000|2022-03-23 01:04:20|2951.06|2943.36|2946.8|2939.1|2951.06|2943.36|2945.64|2937.94|39
1647997470000|2022-03-23 01:04:30|2946.22|2938.52|2942.69|2934.99|2946.22|2938.52|2941.75|2934.05|39
1647997480000|2022-03-23 01:04:40|2942.86|2935.16|2937.03|2929.33|2942.86|2935.16|2937.03|2929.33|39
1647997490000|2022-03-23 01:04:50|2937.88|2930.18|2945.1|2937.4|2945.15|2937.45|2937.88|2930.18|40
1647997500000|2022-03-23 01:05:00|2944.45|2936.75|2935.96|2928.26|2944.68|2936.98|2935.9|2928.2|37
1647997510000|2022-03-23 01:05:10|2936.01|2928.31|2937.28|2929.58|2938.03|2930.33|2935.73|2928.03|40
1647997520000|2022-03-23 01:05:20|2937.7|2930|2936.65|2928.95|2937.7|2930|2935.65|2927.95|39
1647997530000|2022-03-23 01:05:30|2937.15|2929.45|2935.68|2927.98|2937.88|2930.18|2935.68|2927.98|39
1647997540000|2022-03-23 01:05:40|2936.87|2929.17|2932.68|2924.98|2936.87|2929.17|2931.8|2924.1|38
1647997550000|2022-03-23 01:05:50|2932.8|2925.1|2934.32|2926.62|2934.85|2927.15|2931.94|2924.24|39
1647997560000|2022-03-23 01:06:00|2934.41|2926.71|2931.92|2924.22|2934.59|2926.89|2931.92|2924.22|39
1647997570000|2022-03-23 01:06:10|2932.02|2924.32|2932.05|2924.35|2933.22|2925.52|2930.96|2923.26|40
1647997580000|2022-03-23 01:06:20|2932.29|2924.59|2937.95|2930.25|2937.95|2930.25|2932.21|2924.51|39
1647997590000|2022-03-23 01:06:30|2938.03|2930.33|2939.78|2932.08|2939.98|2932.28|2938.03|2930.33|38
1647997600000|2022-03-23 01:06:40|2939.84|2932.14|2941.04|2933.34|2941.27|2933.57|2939.12|2931.42|36
1647997610000|2022-03-23 01:06:50|2941.3|2933.6|2945.47|2937.77|2946.16|2938.46|2941.3|2933.6|36
1647997620000|2022-03-23 01:07:00|2945.08|2937.38|2946.82|2939.12|2946.82|2939.12|2944.73|2937.03|36
1647997630000|2022-03-23 01:07:10|2946.83|2939.13|2941.59|2933.89|2946.83|2939.13|2941.59|2933.89|39
1647997640000|2022-03-23 01:07:20|2941.61|2933.91|2943.42|2935.72|2943.57|2935.87|2941.61|2933.91|38
1647997650000|2022-03-23 01:07:30|2943.59|2935.89|2943.88|2936.18|2944.27|2936.57|2943.34|2935.64|37
1647997660000|2022-03-23 01:07:40|2943.85|2936.15|2943.82|2936.12|2944.01|2936.31|2943.33|2935.63|36
1647997670000|2022-03-23 01:07:50|2943.83|2936.13|2940.09|2932.39|2943.83|2936.13|2939.98|2932.28|39
1647997680000|2022-03-23 01:08:00|2940.16|2932.46|2940.59|2932.89|2941.79|2934.09|2939.61|2931.91|36
1647997690000|2022-03-23 01:08:10|2940.6|2932.9|2939.71|2932.01|2940.87|2933.17|2939.31|2931.61|40
1647997700000|2022-03-23 01:08:20|2939.72|2932.02|2939.14|2931.44|2939.88|2932.18|2938.53|2930.83|37
1647997710000|2022-03-23 01:08:30|2939.55|2931.85|2939.45|2931.75|2940.36|2932.66|2939.11|2931.41|39
1647997720000|2022-03-23 01:08:40|2939.39|2931.69|2941|2933.3|2941.04|2933.34|2939.39|2931.69|36
1647997730000|2022-03-23 01:08:50|2940.98|2933.28|2942.62|2934.92|2942.62|2934.92|2940.98|2933.28|39
1647997740000|2022-03-23 01:09:00|2942.6|2934.9|2941.95|2934.25|2942.93|2935.23|2941.89|2934.19|35
1647997750000|2022-03-23 01:09:10|2941.91|2934.21|2939.1|2931.4|2941.92|2934.22|2939.1|2931.4|38
1647997760000|2022-03-23 01:09:20|2939.22|2931.52|2938.76|2931.06|2939.22|2931.52|2938.51|2930.81|28
1647997770000|2022-03-23 01:09:30|2938.93|2931.23|2938.73|2931.03|2939.55|2931.85|2938.66|2930.96|34
1647997780000|2022-03-23 01:09:40|2938.74|2931.04|2940.19|2932.49|2940.41|2932.71|2938.71|2931.01|32
1647997790000|2022-03-23 01:09:50|2940.17|2932.47|2940.06|2932.36|2940.33|2932.63|2940.01|2932.31|27
1647997800000|2022-03-23 01:10:00|2939.86|2932.16|2940.66|2932.96|2940.75|2933.05|2939.86|2932.16|39
1647997810000|2022-03-23 01:10:10|2940.72|2933.02|2941.82|2934.12|2941.96|2934.26|2940.49|2932.79|37
1647997820000|2022-03-23 01:10:20|2941.8|2934.1|2942.45|2934.75|2942.65|2934.95|2941.53|2933.83|34
1647997830000|2022-03-23 01:10:30|2942.41|2934.71|2943|2935.3|2943.02|2935.32|2942.39|2934.69|32
1647997840000|2022-03-23 01:10:40|2942.99|2935.29|2943.02|2935.32|2943.03|2935.33|2942.55|2934.85|25
1647997850000|2022-03-23 01:10:50|2943.1|2935.4|2943.12|2935.42|2943.13|2935.43|2943.07|2935.37|24
1647997860000|2022-03-23 01:11:00|2943.09|2935.39|2944.23|2936.53|2944.28|2936.58|2943.07|2935.37|32
1647997870000|2022-03-23 01:11:10|2944.14|2936.44|2943.48|2935.78|2944.14|2936.44|2942.67|2934.97|36
1647997880000|2022-03-23 01:11:20|2943.65|2935.95|2944.94|2937.24|2944.94|2937.24|2943.65|2935.95|39
1647997890000|2022-03-23 01:11:30|2944.93|2937.23|2945.54|2937.84|2945.73|2938.03|2944.93|2937.23|36
1647997900000|2022-03-23 01:11:40|2945.57|2937.87|2947.36|2939.66|2947.36|2939.66|2945.37|2937.67|34
1647997910000|2022-03-23 01:11:50|2947.4|2939.7|2947.3|2939.6|2947.49|2939.79|2946.95|2939.25|36
1647997920000|2022-03-23 01:12:00|2947.35|2939.65|2948.68|2940.98|2948.7|2941|2947.35|2939.65|38
1647997930000|2022-03-23 01:12:10|2948.92|2941.22|2950.35|2942.65|2950.61|2942.91|2948.7|2941|32
1647997940000|2022-03-23 01:12:20|2950.39|2942.69|2950.46|2942.76|2950.62|2942.92|2950.1|2942.4|37
1647997950000|2022-03-23 01:12:30|2950.33|2942.63|2948.77|2941.07|2950.33|2942.63|2948.58|2940.88|38
1647997960000|2022-03-23 01:12:40|2948.73|2941.03|2950.05|2942.35|2950.37|2942.67|2948.7|2941|33
1647997970000|2022-03-23 01:12:50|2950.01|2942.31|2950.21|2942.51|2950.28|2942.58|2949.84|2942.14|36
1647997980000|2022-03-23 01:13:00|2950.2|2942.5|2950.62|2942.92|2950.62|2942.92|2950.01|2942.31|33
1647997990000|2022-03-23 01:13:10|2950.48|2942.78|2951.86|2944.16|2951.91|2944.21|2950.42|2942.72|36
1647998000000|2022-03-23 01:13:20|2951.81|2944.11|2951.07|2943.37|2952.94|2945.24|2951.07|2943.37|35
1647998010000|2022-03-23 01:13:30|2951.09|2943.39|2951.61|2943.91|2951.66|2943.96|2950.09|2942.39|38
1647998020000|2022-03-23 01:13:40|2951.75|2944.05|2952.93|2945.23|2952.93|2945.23|2951.71|2944.01|36
1647998030000|2022-03-23 01:13:50|2952.85|2945.15|2952.8|2945.1|2954.09|2946.39|2952.8|2945.1|31
1647998040000|2022-03-23 01:14:00|2952.81|2945.11|2952.88|2945.18|2953.1|2945.4|2952.5|2944.8|35
1647998050000|2022-03-23 01:14:10|2952.87|2945.17|2951.14|2943.44|2952.9|2945.2|2951.1|2943.4|31
1647998060000|2022-03-23 01:14:20|2951.12|2943.42|2950.65|2942.95|2951.23|2943.53|2949.47|2941.77|36
1647998070000|2022-03-23 01:14:30|2950.57|2942.87|2949.84|2942.14|2950.7|2943|2949.82|2942.12|38
1647998080000|2022-03-23 01:14:40|2949.95|2942.25|2949.75|2942.05|2949.95|2942.25|2949.07|2941.37|35
1647998090000|2022-03-23 01:14:50|2949.67|2941.97|2950.35|2942.65|2950.7|2943|2949.53|2941.83|36
1647998100000|2022-03-23 01:15:00|2950.29|2942.59|2950.56|2942.86|2950.56|2942.86|2950.02|2942.32|33
1647998110000|2022-03-23 01:15:10|2950.57|2942.87|2952.04|2944.34|2952.14|2944.44|2950.56|2942.86|38
1647998120000|2022-03-23 01:15:20|2952.03|2944.33|2950.66|2942.96|2952.03|2944.33|2950.41|2942.71|31
1647998130000|2022-03-23 01:15:30|2950.85|2943.15|2950.86|2943.16|2951.21|2943.51|2950.84|2943.14|35
1647998140000|2022-03-23 01:15:40|2950.78|2943.08|2950.55|2942.85|2950.8|2943.1|2950.37|2942.67|33
1647998150000|2022-03-23 01:15:50|2950.43|2942.73|2948.77|2941.07|2950.71|2943.01|2948.66|2940.96|37
1647998160000|2022-03-23 01:16:00|2948.6|2940.9|2946.84|2939.14|2948.75|2941.05|2946.84|2939.14|34
1647998170000|2022-03-23 01:16:10|2946.99|2939.29|2947.35|2939.65|2947.62|2939.92|2946.8|2939.1|33
1647998180000|2022-03-23 01:16:20|2947.09|2939.39|2948.95|2941.25|2948.97|2941.27|2947.09|2939.39|37
1647998190000|2022-03-23 01:16:30|2948.64|2940.94|2948.83|2941.13|2949.3|2941.6|2948.13|2940.43|34
1647998200000|2022-03-23 01:16:40|2948.87|2941.17|2947.75|2940.05|2948.87|2941.17|2947.67|2939.97|27
1647998210000|2022-03-23 01:16:50|2947.74|2940.04|2947.29|2939.59|2947.8|2940.1|2947.29|2939.59|23
1647998220000|2022-03-23 01:17:00|2947.25|2939.55|2947.67|2939.97|2947.81|2940.11|2947.25|2939.55|25
1647998230000|2022-03-23 01:17:10|2947.78|2940.08|2947.19|2939.49|2947.84|2940.14|2947.06|2939.36|23
1647998240000|2022-03-23 01:17:20|2947.22|2939.52|2948.75|2941.05|2948.75|2941.05|2947.22|2939.52|27
1647998250000|2022-03-23 01:17:30|2948.86|2941.16|2949.6|2941.9|2949.65|2941.95|2948.86|2941.16|33
1647998260000|2022-03-23 01:17:40|2949.4|2941.7|2949.65|2941.95|2949.9|2942.2|2949.06|2941.36|37
1647998270000|2022-03-23 01:17:50|2950.42|2942.72|2948.98|2941.28|2950.45|2942.75|2948.98|2941.28|36
1647998280000|2022-03-23 01:18:00|2948.99|2941.29|2949.36|2941.66|2949.47|2941.77|2948.85|2941.15|33
1647998290000|2022-03-23 01:18:10|2949.37|2941.67|2949.59|2941.89|2949.66|2941.96|2949.23|2941.53|30
1647998300000|2022-03-23 01:18:20|2949.65|2941.95|2950.12|2942.42|2950.17|2942.47|2949.63|2941.93|34
1647998310000|2022-03-23 01:18:30|2950.13|2942.43|2950.02|2942.32|2950.43|2942.73|2949.69|2941.99|33
1647998320000|2022-03-23 01:18:40|2950.08|2942.38|2950.32|2942.62|2950.32|2942.62|2949.73|2942.03|39
1647998330000|2022-03-23 01:18:50|2950.41|2942.71|2951|2943.3|2951.47|2943.77|2950.24|2942.54|34
1647998340000|2022-03-23 01:19:00|2951.02|2943.32|2951.42|2943.72|2951.42|2943.72|2951.02|2943.32|25
1647998350000|2022-03-23 01:19:10|2951.51|2943.81|2952.73|2945.03|2952.73|2945.03|2951.5|2943.8|25
1647998360000|2022-03-23 01:19:20|2952.79|2945.09|2952.84|2945.14|2953.22|2945.52|2952.78|2945.08|25
1647998370000|2022-03-23 01:19:30|2952.79|2945.09|2952.54|2944.84|2952.79|2945.09|2952.4|2944.7|28
1647998380000|2022-03-23 01:19:40|2952.53|2944.83|2952.7|2945|2952.74|2945.04|2952.46|2944.76|26
1647998390000|2022-03-23 01:19:50|2952.57|2944.87|2952.84|2945.14|2952.89|2945.19|2952.44|2944.74|31
1647998400000|2022-03-23 01:20:00|2952.85|2945.15|2953.57|2945.87|2953.57|2945.87|2952.85|2945.15|30
1647998410000|2022-03-23 01:20:10|2953.62|2945.92|2953.84|2946.14|2954.24|2946.54|2953.56|2945.86|39
1647998420000|2022-03-23 01:20:20|2954.08|2946.38|2954.14|2946.44|2954.27|2946.57|2953.5|2945.8|37
1647998430000|2022-03-23 01:20:30|2954.24|2946.54|2953.14|2945.44|2954.24|2946.54|2952.66|2944.96|39
1647998440000|2022-03-23 01:20:40|2953.13|2945.43|2953.29|2945.59|2953.42|2945.72|2953.1|2945.4|33
1647998450000|2022-03-23 01:20:50|2953.36|2945.66|2952.19|2944.49|2953.36|2945.66|2952.11|2944.41|30
1647998460000|2022-03-23 01:21:00|2951.86|2944.16|2951.33|2943.63|2952.09|2944.39|2951.1|2943.4|37
1647998470000|2022-03-23 01:21:10|2951.26|2943.56|2950.24|2942.54|2951.31|2943.61|2950.24|2942.54|36
1647998480000|2022-03-23 01:21:20|2950.14|2942.44|2949.94|2942.24|2950.15|2942.45|2949|2941.3|37
1647998490000|2022-03-23 01:21:30|2949.91|2942.21|2949.73|2942.03|2949.91|2942.21|2949.66|2941.96|36
1647998500000|2022-03-23 01:21:40|2949.97|2942.27|2950.01|2942.31|2950.23|2942.53|2949.21|2941.51|34
1647998510000|2022-03-23 01:21:50|2950.02|2942.32|2949.96|2942.26|2950.18|2942.48|2949.85|2942.15|30
1647998520000|2022-03-23 01:22:00|2949.93|2942.23|2949.68|2941.98|2949.98|2942.28|2949.39|2941.69|38
1647998530000|2022-03-23 01:22:10|2949.69|2941.99|2949.18|2941.48|2949.7|2942|2948.91|2941.21|31
1647998540000|2022-03-23 01:22:20|2949.19|2941.49|2948.23|2940.53|2949.19|2941.49|2948.14|2940.44|27
1647998550000|2022-03-23 01:22:30|2948.24|2940.54|2948.05|2940.35|2948.34|2940.64|2948.01|2940.31|26
1647998560000|2022-03-23 01:22:40|2948.04|2940.34|2947.97|2940.27|2948.07|2940.37|2947.92|2940.22|21
1647998570000|2022-03-23 01:22:50|2947.96|2940.26|2946.88|2939.18|2947.96|2940.26|2946.88|2939.18|36
1647998580000|2022-03-23 01:23:00|2947.07|2939.37|2946.15|2938.45|2947.2|2939.5|2946.01|2938.31|38
1647998590000|2022-03-23 01:23:10|2946.14|2938.44|2946.16|2938.46|2946.71|2939.01|2945.68|2937.98|38
1647998600000|2022-03-23 01:23:20|2946.43|2938.73|2946.24|2938.54|2946.47|2938.77|2946.12|2938.42|32
1647998610000|2022-03-23 01:23:30|2946.27|2938.57|2946.56|2938.86|2946.59|2938.89|2946.27|2938.57|32
1647998620000|2022-03-23 01:23:40|2946.57|2938.87|2946.25|2938.55|2946.57|2938.87|2946.25|2938.55|3
1647998630000|2022-03-23 01:23:50|2946.27|2938.57|2946.19|2938.49|2946.34|2938.64|2946.08|2938.38|23
1647998640000|2022-03-23 01:24:00|2946.26|2938.56|2945.5|2937.8|2946.49|2938.79|2945.5|2937.8|26
1647998650000|2022-03-23 01:24:10|2945.38|2937.68|2945.16|2937.46|2945.53|2937.83|2944.98|2937.28|31
1647998660000|2022-03-23 01:24:20|2945.12|2937.42|2944.58|2936.88|2945.16|2937.46|2943.78|2936.08|33
1647998670000|2022-03-23 01:24:30|2944.97|2937.27|2946.27|2938.57|2946.27|2938.57|2944.52|2936.82|35
1647998680000|2022-03-23 01:24:40|2946.42|2938.72|2946.51|2938.81|2946.64|2938.94|2946.24|2938.54|33
1647998690000|2022-03-23 01:24:50|2946.5|2938.8|2945.99|2938.29|2946.87|2939.17|2945.92|2938.22|33
1647998700000|2022-03-23 01:25:00|2946.02|2938.32|2945.61|2937.91|2946.16|2938.46|2945.45|2937.75|28
1647998710000|2022-03-23 01:25:10|2945.66|2937.96|2945.58|2937.88|2945.86|2938.16|2945.43|2937.73|28
1647998720000|2022-03-23 01:25:20|2945.59|2937.89|2945.22|2937.52|2945.76|2938.06|2945.22|2937.52|33
1647998730000|2022-03-23 01:25:30|2945.26|2937.56|2945.38|2937.68|2945.56|2937.86|2945.26|2937.56|27
1647998740000|2022-03-23 01:25:40|2945.41|2937.71|2945.9|2938.2|2945.9|2938.2|2945.2|2937.5|29
1647998750000|2022-03-23 01:25:50|2945.94|2938.24|2945.91|2938.21|2946.27|2938.57|2945.79|2938.09|24
1647998760000|2022-03-23 01:26:00|2945.92|2938.22|2947.35|2939.65|2947.35|2939.65|2945.92|2938.22|34
1647998770000|2022-03-23 01:26:10|2947.26|2939.56|2947.56|2939.86|2947.58|2939.88|2947.05|2939.35|31
1647998780000|2022-03-23 01:26:20|2947.55|2939.85|2947.94|2940.24|2947.98|2940.28|2947.52|2939.82|22
1647998790000|2022-03-23 01:26:30|2947.9|2940.2|2948.01|2940.31|2948.03|2940.33|2947.87|2940.17|33
1647998800000|2022-03-23 01:26:40|2948.03|2940.33|2948.58|2940.88|2948.88|2941.18|2948|2940.3|33
1647998810000|2022-03-23 01:26:50|2948.47|2940.77|2948.49|2940.79|2948.71|2941.01|2948.37|2940.67|25
1647998820000|2022-03-23 01:27:00|2948.5|2940.8|2948.48|2940.78|2948.56|2940.86|2948.44|2940.74|21
1647998830000|2022-03-23 01:27:10|2948.49|2940.79|2948.42|2940.72|2948.49|2940.79|2948.41|2940.71|4
1647998840000|2022-03-23 01:27:20|2948.41|2940.71|2948.42|2940.72|2948.5|2940.8|2948.39|2940.69|9
1647998850000|2022-03-23 01:27:30|2948.27|2940.57|2947.03|2939.33|2948.27|2940.57|2947.01|2939.31|31
1647998860000|2022-03-23 01:27:40|2947.02|2939.32|2946.69|2938.99|2947.02|2939.32|2946.51|2938.81|28
1647998870000|2022-03-23 01:27:50|2946.63|2938.93|2945.98|2938.28|2946.7|2939|2945.78|2938.08|21
1647998880000|2022-03-23 01:28:00|2945.94|2938.24|2945.97|2938.27|2946.19|2938.49|2945.4|2937.7|29
1647998890000|2022-03-23 01:28:10|2945.95|2938.25|2945.46|2937.76|2946.58|2938.88|2945.23|2937.53|32
1647998900000|2022-03-23 01:28:20|2945.45|2937.75|2946.56|2938.86|2946.83|2939.13|2945.41|2937.71|32
1647998910000|2022-03-23 01:28:30|2946.64|2938.94|2946.15|2938.45|2946.87|2939.17|2945.18|2937.48|37
1647998920000|2022-03-23 01:28:40|2946.16|2938.46|2946.03|2938.33|2946.17|2938.47|2945.87|2938.17|22
1647998930000|2022-03-23 01:28:50|2946.17|2938.47|2947.17|2939.47|2947.17|2939.47|2946.12|2938.42|23
1647998940000|2022-03-23 01:29:00|2947.21|2939.51|2947.53|2939.83|2947.53|2939.83|2946.94|2939.24|28
1647998950000|2022-03-23 01:29:10|2947.46|2939.76|2945.49|2937.79|2947.47|2939.77|2945.49|2937.79|33
1647998960000|2022-03-23 01:29:20|2945.64|2937.94|2946.9|2939.2|2947.19|2939.49|2945.64|2937.94|35
1647998970000|2022-03-23 01:29:30|2947.14|2939.44|2948|2940.3|2948.27|2940.57|2946.81|2939.11|33
1647998980000|2022-03-23 01:29:40|2948.11|2940.41|2948.94|2941.24|2949.26|2941.56|2948.04|2940.34|36
1647998990000|2022-03-23 01:29:50|2948.95|2941.25|2949.31|2941.61|2949.66|2941.96|2948.92|2941.22|36
1647999000000|2022-03-23 01:30:00|2949.28|2941.58|2948.66|2940.96|2949.29|2941.59|2948.26|2940.56|34
1647999010000|2022-03-23 01:30:10|2948.49|2940.79|2948.65|2940.95|2948.85|2941.15|2948.22|2940.52|23
1647999020000|2022-03-23 01:30:20|2948.47|2940.77|2947.39|2939.69|2948.76|2941.06|2947.28|2939.58|33
1647999030000|2022-03-23 01:30:30|2947.69|2939.99|2948.03|2940.33|2948.2|2940.5|2947.54|2939.84|32
1647999040000|2022-03-23 01:30:40|2948.04|2940.34|2947.27|2939.57|2948.17|2940.47|2947.15|2939.45|35
1647999050000|2022-03-23 01:30:50|2947.28|2939.58|2947.44|2939.74|2947.52|2939.82|2946.71|2939.01|14
1647999060000|2022-03-23 01:31:00|2947.47|2939.77|2947.63|2939.93|2947.63|2939.93|2947.04|2939.34|29
1647999070000|2022-03-23 01:31:10|2947.53|2939.83|2947.37|2939.67|2947.53|2939.83|2947.05|2939.35|29
1647999080000|2022-03-23 01:31:20|2947.3|2939.6|2946.82|2939.12|2947.31|2939.61|2946.81|2939.11|34
1647999090000|2022-03-23 01:31:30|2946.86|2939.16|2945.9|2938.2|2946.91|2939.21|2945.9|2938.2|22
1647999100000|2022-03-23 01:31:40|2945.74|2938.04|2946.16|2938.46|2946.19|2938.49|2945.74|2938.04|27
1647999110000|2022-03-23 01:31:50|2945.87|2938.17|2945.73|2938.03|2945.87|2938.17|2945.18|2937.48|32
1647999120000|2022-03-23 01:32:00|2945.68|2937.98|2945.84|2938.14|2945.94|2938.24|2945.65|2937.95|27
1647999130000|2022-03-23 01:32:10|2945.77|2938.07|2944.53|2936.83|2945.89|2938.19|2944.2|2936.5|25
1647999140000|2022-03-23 01:32:20|2944.5|2936.8|2944.07|2936.37|2944.5|2936.8|2944.07|2936.37|31
1647999150000|2022-03-23 01:32:30|2944.12|2936.42|2943.55|2935.85|2944.14|2936.44|2943.54|2935.84|25
1647999160000|2022-03-23 01:32:40|2943.54|2935.84|2942.72|2935.02|2943.54|2935.84|2942.43|2934.73|32
1647999170000|2022-03-23 01:32:50|2943.41|2935.71|2943.28|2935.58|2943.57|2935.87|2942.88|2935.18|37
1647999180000|2022-03-23 01:33:00|2943.2|2935.5|2943.65|2935.95|2943.87|2936.17|2942.95|2935.25|33
1647999190000|2022-03-23 01:33:10|2943.56|2935.86|2943.56|2935.86|2944.13|2936.43|2943.48|2935.78|32
1647999200000|2022-03-23 01:33:20|2943.55|2935.85|2944.71|2937.01|2944.71|2937.01|2943.55|2935.85|29
1647999210000|2022-03-23 01:33:30|2944.68|2936.98|2944.68|2936.98|2944.74|2937.04|2944.61|2936.91|21
1647999220000|2022-03-23 01:33:40|2944.69|2936.99|2944.73|2937.03|2944.82|2937.12|2944.67|2936.97|10
1647999230000|2022-03-23 01:33:50|2944.7|2937|2945.82|2938.12|2946.36|2938.66|2944.7|2937|25
1647999240000|2022-03-23 01:34:00|2945.83|2938.13|2946.41|2938.71|2946.77|2939.07|2945.69|2937.99|34
1647999250000|2022-03-23 01:34:10|2946.46|2938.76|2947.67|2939.97|2947.67|2939.97|2946.4|2938.7|38
1647999260000|2022-03-23 01:34:20|2947.7|2940|2948.31|2940.61|2948.47|2940.77|2947.68|2939.98|36
1647999270000|2022-03-23 01:34:30|2948.54|2940.84|2948.35|2940.65|2948.62|2940.92|2948.13|2940.43|33
1647999280000|2022-03-23 01:34:40|2948.27|2940.57|2948.54|2940.84|2948.77|2941.07|2948.23|2940.53|28
1647999290000|2022-03-23 01:34:50|2948.33|2940.63|2948.53|2940.83|2948.66|2940.96|2948.32|2940.62|25
1647999300000|2022-03-23 01:35:00|2948.54|2940.84|2949.63|2941.93|2950.08|2942.38|2948.44|2940.74|28
1647999310000|2022-03-23 01:35:10|2949.67|2941.97|2949.73|2942.03|2950.17|2942.47|2949.63|2941.93|37
1647999320000|2022-03-23 01:35:20|2949.75|2942.05|2950.54|2942.84|2951.34|2943.64|2949.75|2942.05|36
1647999330000|2022-03-23 01:35:30|2950.31|2942.61|2950.59|2942.89|2950.96|2943.26|2950.24|2942.54|37
1647999340000|2022-03-23 01:35:40|2950.6|2942.9|2950.52|2942.82|2950.97|2943.27|2950.42|2942.72|27
1647999350000|2022-03-23 01:35:50|2950.44|2942.74|2950.75|2943.05|2950.75|2943.05|2950.27|2942.57|22
1647999360000|2022-03-23 01:36:00|2950.82|2943.12|2950.42|2942.72|2951.2|2943.5|2950.42|2942.72|35
1647999370000|2022-03-23 01:36:10|2950.4|2942.7|2950.61|2942.91|2950.7|2943|2950.25|2942.55|33
1647999380000|2022-03-23 01:36:20|2950.59|2942.89|2950.99|2943.29|2951.04|2943.34|2950.39|2942.69|33
1647999390000|2022-03-23 01:36:30|2950.98|2943.28|2951.3|2943.6|2951.66|2943.96|2950.54|2942.84|28
1647999400000|2022-03-23 01:36:40|2951.19|2943.49|2951.66|2943.96|2952.01|2944.31|2951.19|2943.49|32
1647999410000|2022-03-23 01:36:50|2951.65|2943.95|2951.94|2944.24|2952.13|2944.43|2951.55|2943.85|29
1647999420000|2022-03-23 01:37:00|2952.4|2944.7|2952.68|2944.98|2952.69|2944.99|2952|2944.3|35
1647999430000|2022-03-23 01:37:10|2952.76|2945.06|2952.51|2944.81|2953.32|2945.62|2952.51|2944.81|29
1647999440000|2022-03-23 01:37:20|2952.31|2944.61|2951.99|2944.29|2952.31|2944.61|2951.89|2944.19|31
1647999450000|2022-03-23 01:37:30|2951.75|2944.05|2951.39|2943.69|2951.81|2944.11|2951.2|2943.5|29
1647999460000|2022-03-23 01:37:40|2951.43|2943.73|2951.56|2943.86|2951.75|2944.05|2951.43|2943.73|31
1647999470000|2022-03-23 01:37:50|2951.5|2943.8|2951.81|2944.11|2951.81|2944.11|2951.49|2943.79|19
1647999480000|2022-03-23 01:38:00|2951.73|2944.03|2951.75|2944.05|2951.8|2944.1|2951.41|2943.71|31
1647999490000|2022-03-23 01:38:10|2951.74|2944.04|2952.13|2944.43|2952.28|2944.58|2951.57|2943.87|31
1647999500000|2022-03-23 01:38:20|2952.03|2944.33|2952.13|2944.43|2952.31|2944.61|2951.75|2944.05|35
1647999510000|2022-03-23 01:38:30|2952.12|2944.42|2952.3|2944.6|2952.3|2944.6|2952.08|2944.38|23
1647999520000|2022-03-23 01:38:40|2952.2|2944.5|2952.71|2945.01|2952.85|2945.15|2952.17|2944.47|21
1647999530000|2022-03-23 01:38:50|2952.92|2945.22|2952.83|2945.13|2952.92|2945.22|2952.48|2944.78|32
1647999540000|2022-03-23 01:39:00|2952.88|2945.18|2953.35|2945.65|2953.38|2945.68|2952.68|2944.98|32
1647999550000|2022-03-23 01:39:10|2953.34|2945.64|2953.03|2945.33|2953.39|2945.69|2953.03|2945.33|28
1647999560000|2022-03-23 01:39:20|2953.02|2945.32|2951.74|2944.04|2953.02|2945.32|2951.73|2944.03|32
1647999570000|2022-03-23 01:39:30|2951.73|2944.03|2951.75|2944.05|2951.81|2944.11|2951.72|2944.02|21
1647999580000|2022-03-23 01:39:40|2951.77|2944.07|2951.76|2944.06|2951.83|2944.13|2951.69|2943.99|23
1647999590000|2022-03-23 01:39:50|2951.75|2944.05|2952.06|2944.36|2952.06|2944.36|2951.72|2944.02|25
1647999600000|2022-03-23 01:40:00|2952.05|2944.35|2952.06|2944.36|2952.08|2944.38|2951.99|2944.29|24
1647999610000|2022-03-23 01:40:10|2952.07|2944.37|2952.91|2945.21|2952.91|2945.21|2952.02|2944.32|29
1647999620000|2022-03-23 01:40:20|2952.9|2945.2|2952.05|2944.35|2952.9|2945.2|2952.03|2944.33|27
1647999630000|2022-03-23 01:40:30|2952.07|2944.37|2951.11|2943.41|2952.08|2944.38|2950.94|2943.24|34
1647999640000|2022-03-23 01:40:40|2951.21|2943.51|2951.35|2943.65|2951.41|2943.71|2951.04|2943.34|31
1647999650000|2022-03-23 01:40:50|2951.73|2944.03|2952.04|2944.34|2952.07|2944.37|2951.73|2944.03|30
1647999660000|2022-03-23 01:41:00|2952.03|2944.33|2951.99|2944.29|2952.03|2944.33|2951.85|2944.15|25
1647999670000|2022-03-23 01:41:10|2952.02|2944.32|2952.14|2944.44|2952.15|2944.45|2951.89|2944.19|25
1647999680000|2022-03-23 01:41:20|2952.13|2944.43|2952.55|2944.85|2953.04|2945.34|2952.12|2944.42|35
1647999690000|2022-03-23 01:41:30|2952.59|2944.89|2952.72|2945.02|2952.72|2945.02|2952.53|2944.83|25
1647999700000|2022-03-23 01:41:40|2952.68|2944.98|2953.61|2945.91|2953.72|2946.02|2952.66|2944.96|28
1647999710000|2022-03-23 01:41:50|2953.68|2945.98|2953.51|2945.81|2953.79|2946.09|2953.46|2945.76|33
1647999720000|2022-03-23 01:42:00|2953.52|2945.82|2954.15|2946.45|2954.24|2946.54|2953.47|2945.77|31
1647999730000|2022-03-23 01:42:10|2954.14|2946.44|2954.68|2946.98|2955.65|2947.95|2954.1|2946.4|23
1647999740000|2022-03-23 01:42:20|2954.79|2947.09|2954.2|2946.5|2954.89|2947.19|2954.07|2946.37|38
1647999750000|2022-03-23 01:42:30|2954.27|2946.57|2954.44|2946.74|2954.51|2946.81|2954.2|2946.5|29
1647999760000|2022-03-23 01:42:40|2954.45|2946.75|2954.51|2946.81|2954.59|2946.89|2954.4|2946.7|27
1647999770000|2022-03-23 01:42:50|2954.55|2946.85|2955.37|2947.67|2955.51|2947.81|2954.48|2946.78|35
1647999780000|2022-03-23 01:43:00|2955.56|2947.86|2955.98|2948.28|2956.65|2948.95|2955.56|2947.86|37
1647999790000|2022-03-23 01:43:10|2955.82|2948.12|2955.77|2948.07|2956.3|2948.6|2955.75|2948.05|35
1647999800000|2022-03-23 01:43:20|2955.88|2948.18|2956.57|2948.87|2956.57|2948.87|2955.65|2947.95|33
1647999810000|2022-03-23 01:43:30|2956.56|2948.86|2956.68|2948.98|2956.84|2949.14|2956.31|2948.61|23
1647999820000|2022-03-23 01:43:40|2956.69|2948.99|2957.14|2949.44|2957.14|2949.44|2956.66|2948.96|22
1647999830000|2022-03-23 01:43:50|2957.25|2949.55|2957.4|2949.7|2957.46|2949.76|2957.25|2949.55|21
1647999840000|2022-03-23 01:44:00|2957.33|2949.63|2956.95|2949.25|2957.38|2949.68|2956.53|2948.83|32
1647999850000|2022-03-23 01:44:10|2956.99|2949.29|2957.08|2949.38|2957.21|2949.51|2956.88|2949.18|28
1647999860000|2022-03-23 01:44:20|2957.07|2949.37|2957.28|2949.58|2957.3|2949.6|2957.02|2949.32|23
1647999870000|2022-03-23 01:44:30|2957.21|2949.51|2958.29|2950.59|2958.32|2950.62|2957.08|2949.38|38
1647999880000|2022-03-23 01:44:40|2958.02|2950.32|2958.06|2950.36|2958.32|2950.62|2957.74|2950.04|24
1647999890000|2022-03-23 01:44:50|2958.07|2950.37|2958.53|2950.83|2958.67|2950.97|2957.94|2950.24|32
1647999900000|2022-03-23 01:45:00|2958.33|2950.63|2958.53|2950.83|2958.71|2951.01|2958.05|2950.35|36
1647999910000|2022-03-23 01:45:10|2958.51|2950.81|2957.27|2949.57|2958.56|2950.86|2957.27|2949.57|35
1647999920000|2022-03-23 01:45:20|2957.15|2949.45|2955.38|2947.68|2957.15|2949.45|2955.1|2947.4|31
1647999930000|2022-03-23 01:45:30|2955.7|2948|2956.32|2948.62|2956.71|2949.01|2955.7|2948|32
1647999940000|2022-03-23 01:45:40|2956.34|2948.64|2956.71|2949.01|2956.74|2949.04|2956.34|2948.64|23
1647999950000|2022-03-23 01:45:50|2956.6|2948.9|2956.61|2948.91|2956.99|2949.29|2956.34|2948.64|30
1647999960000|2022-03-23 01:46:00|2956.58|2948.88|2956.03|2948.33|2956.62|2948.92|2956.03|2948.33|28
1647999970000|2022-03-23 01:46:10|2956|2948.3|2955.06|2947.36|2956|2948.3|2954.92|2947.22|32
1647999980000|2022-03-23 01:46:20|2955.07|2947.37|2954.89|2947.19|2955.25|2947.55|2954.89|2947.19|26
1647999990000|2022-03-23 01:46:30|2954.86|2947.16|2954.89|2947.19|2955.08|2947.38|2954.83|2947.13|24
1648000000000|2022-03-23 01:46:40|2954.9|2947.2|2955.59|2947.89|2955.67|2947.97|2954.9|2947.2|32
1648000010000|2022-03-23 01:46:50|2955.57|2947.87|2955.12|2947.42|2955.6|2947.9|2954.99|2947.29|28
1648000020000|2022-03-23 01:47:00|2955.14|2947.44|2954.97|2947.27|2955.16|2947.46|2954.91|2947.21|24
1648000030000|2022-03-23 01:47:10|2955.03|2947.33|2955.9|2948.2|2955.91|2948.21|2954.93|2947.23|28
1648000040000|2022-03-23 01:47:20|2955.89|2948.19|2955.96|2948.26|2956.53|2948.83|2955.89|2948.19|24
1648000050000|2022-03-23 01:47:30|2955.97|2948.27|2956.22|2948.52|2956.32|2948.62|2955.97|2948.27|18
1648000060000|2022-03-23 01:47:40|2956.18|2948.48|2956.27|2948.57|2956.28|2948.58|2956.01|2948.31|31
1648000070000|2022-03-23 01:47:50|2956.29|2948.59|2956.57|2948.87|2957.07|2949.37|2956.22|2948.52|34
1648000080000|2022-03-23 01:48:00|2956.61|2948.91|2956.89|2949.19|2956.9|2949.2|2956.55|2948.85|22
1648000090000|2022-03-23 01:48:10|2956.88|2949.18|2956.91|2949.21|2957.02|2949.32|2956.87|2949.17|27
1648000100000|2022-03-23 01:48:20|2956.87|2949.17|2956.86|2949.16|2957.01|2949.31|2956.76|2949.06|28
1648000110000|2022-03-23 01:48:30|2956.91|2949.21|2957.87|2950.17|2957.87|2950.17|2956.78|2949.08|22
1648000120000|2022-03-23 01:48:40|2957.99|2950.29|2957.58|2949.88|2958.09|2950.39|2957.52|2949.82|32
1648000130000|2022-03-23 01:48:50|2957.57|2949.87|2957.95|2950.25|2958.27|2950.57|2957.57|2949.87|26
1648000140000|2022-03-23 01:49:00|2957.96|2950.26|2958.24|2950.54|2958.38|2950.68|2957.93|2950.23|21
1648000150000|2022-03-23 01:49:10|2957.93|2950.23|2957.44|2949.74|2957.93|2950.23|2957.38|2949.68|20
1648000160000|2022-03-23 01:49:20|2957.45|2949.75|2957.28|2949.58|2957.48|2949.78|2957.08|2949.38|21
1648000170000|2022-03-23 01:49:30|2957.29|2949.59|2957.29|2949.59|2957.37|2949.67|2957.27|2949.57|19
1648000180000|2022-03-23 01:49:40|2957.27|2949.57|2957.31|2949.61|2957.34|2949.64|2957.24|2949.54|18
1648000190000|2022-03-23 01:49:50|2957.36|2949.66|2956.45|2948.75|2957.36|2949.66|2956.32|2948.62|29
1648000200000|2022-03-23 01:50:00|2956.29|2948.59|2956.66|2948.96|2957.1|2949.4|2956.29|2948.59|37
1648000210000|2022-03-23 01:50:10|2956.65|2948.95|2955.66|2947.96|2956.65|2948.95|2955.65|2947.95|36
1648000220000|2022-03-23 01:50:20|2955.81|2948.11|2955.84|2948.14|2955.84|2948.14|2955.73|2948.03|26
1648000230000|2022-03-23 01:50:30|2955.89|2948.19|2956.37|2948.67|2956.4|2948.7|2955.69|2947.99|27
1648000240000|2022-03-23 01:50:40|2956.4|2948.7|2956.47|2948.77|2956.61|2948.91|2956.36|2948.66|29
1648000250000|2022-03-23 01:50:50|2956.46|2948.76|2956.32|2948.62|2956.68|2948.98|2956.32|2948.62|25
1648000260000|2022-03-23 01:51:00|2956.33|2948.63|2956.43|2948.73|2956.43|2948.73|2956.13|2948.43|30
1648000270000|2022-03-23 01:51:10|2956.44|2948.74|2957.41|2949.71|2957.71|2950.01|2956.27|2948.57|36
1648000280000|2022-03-23 01:51:20|2957.43|2949.73|2957.64|2949.94|2957.92|2950.22|2957.26|2949.56|35
1648000290000|2022-03-23 01:51:30|2957.65|2949.95|2957.87|2950.17|2958|2950.3|2956.87|2949.17|29
1648000300000|2022-03-23 01:51:40|2957.82|2950.12|2958.71|2951.01|2958.83|2951.13|2957.82|2950.12|30
1648000310000|2022-03-23 01:51:50|2958.74|2951.04|2958.99|2951.29|2959.02|2951.32|2958.62|2950.92|27
1648000320000|2022-03-23 01:52:00|2958.98|2951.28|2958.48|2950.78|2958.98|2951.28|2958.41|2950.71|30
1648000330000|2022-03-23 01:52:10|2958.44|2950.74|2958.53|2950.83|2958.74|2951.04|2958.44|2950.74|32
1648000340000|2022-03-23 01:52:20|2958.58|2950.88|2959.84|2952.14|2960|2952.3|2958.56|2950.86|39
1648000350000|2022-03-23 01:52:30|2959.53|2951.83|2959.02|2951.32|2960.45|2952.75|2959.02|2951.32|38
1648000360000|2022-03-23 01:52:40|2959.04|2951.34|2959.67|2951.97|2959.82|2952.12|2958.89|2951.19|34
1648000370000|2022-03-23 01:52:50|2959.65|2951.95|2960.23|2952.53|2960.57|2952.87|2959.59|2951.89|33
1648000380000|2022-03-23 01:53:00|2960.13|2952.43|2959.61|2951.91|2960.13|2952.43|2959.37|2951.67|35
1648000390000|2022-03-23 01:53:10|2959.62|2951.92|2959.43|2951.73|2959.72|2952.02|2959.29|2951.59|38
1648000400000|2022-03-23 01:53:20|2959.38|2951.68|2959.2|2951.5|2959.52|2951.82|2959.06|2951.36|28
1648000410000|2022-03-23 01:53:30|2959.08|2951.38|2959.91|2952.21|2959.93|2952.23|2959.08|2951.38|27
1648000420000|2022-03-23 01:53:40|2959.87|2952.17|2959.46|2951.76|2959.94|2952.24|2959.45|2951.75|24
1648000430000|2022-03-23 01:53:50|2959.45|2951.75|2959.48|2951.78|2959.49|2951.79|2959.41|2951.71|20
1648000440000|2022-03-23 01:54:00|2959.49|2951.79|2959.76|2952.06|2959.95|2952.25|2959.46|2951.76|26
1648000450000|2022-03-23 01:54:10|2959.75|2952.05|2959.61|2951.91|2959.95|2952.25|2959.51|2951.81|30
1648000460000|2022-03-23 01:54:20|2959.6|2951.9|2959.6|2951.9|2959.9|2952.2|2959.55|2951.85|19
1648000470000|2022-03-23 01:54:30|2959.58|2951.88|2960.04|2952.34|2960.56|2952.86|2959.54|2951.84|22
1648000480000|2022-03-23 01:54:40|2959.69|2951.99|2960.01|2952.31|2960.38|2952.68|2959.69|2951.99|20
1648000490000|2022-03-23 01:54:50|2959.96|2952.26|2960.53|2952.83|2960.68|2952.98|2959.96|2952.26|14
1648000500000|2022-03-23 01:55:00|2960.54|2952.84|2960.33|2952.63|2960.83|2953.13|2960.33|2952.63|24
1648000510000|2022-03-23 01:55:10|2960.42|2952.72|2960.45|2952.75|2960.62|2952.92|2960.42|2952.72|22
1648000520000|2022-03-23 01:55:20|2960.41|2952.71|2960.45|2952.75|2960.85|2953.15|2960.41|2952.71|26
1648000530000|2022-03-23 01:55:30|2960.47|2952.77|2960.97|2953.27|2961.06|2953.36|2960.36|2952.66|27
1648000540000|2022-03-23 01:55:40|2961.05|2953.35|2960.96|2953.26|2961.22|2953.52|2960.93|2953.23|22
1648000550000|2022-03-23 01:55:50|2960.9|2953.2|2961.08|2953.38|2961.08|2953.38|2960.71|2953.01|17
1648000560000|2022-03-23 01:56:00|2961.13|2953.43|2961.61|2953.91|2961.61|2953.91|2961.13|2953.43|24
1648000570000|2022-03-23 01:56:10|2961.58|2953.88|2961.51|2953.81|2961.61|2953.91|2961.51|2953.81|18
1648000580000|2022-03-23 01:56:20|2961.48|2953.78|2961.53|2953.83|2961.56|2953.86|2961.4|2953.7|25
1648000590000|2022-03-23 01:56:30|2961.55|2953.85|2960.97|2953.27|2961.55|2953.85|2960.84|2953.14|25
1648000600000|2022-03-23 01:56:40|2960.98|2953.28|2961.12|2953.42|2961.12|2953.42|2960.78|2953.08|24
1648000610000|2022-03-23 01:56:50|2961.18|2953.48|2961.66|2953.96|2961.66|2953.96|2961.18|2953.48|23
1648000620000|2022-03-23 01:57:00|2961.68|2953.98|2961.65|2953.95|2961.72|2954.02|2961.5|2953.8|27
1648000630000|2022-03-23 01:57:10|2961.67|2953.97|2961.71|2954.01|2961.71|2954.01|2961.57|2953.87|24
1648000640000|2022-03-23 01:57:20|2961.65|2953.95|2962.27|2954.57|2962.28|2954.58|2961.65|2953.95|29
1648000650000|2022-03-23 01:57:30|2962.28|2954.58|2962.84|2955.14|2962.85|2955.15|2962.04|2954.34|28
1648000660000|2022-03-23 01:57:40|2962.83|2955.13|2962.82|2955.12|2962.83|2955.13|2962.54|2954.84|27
1648000670000|2022-03-23 01:57:50|2962.98|2955.28|2963.85|2956.15|2964.09|2956.39|2962.98|2955.28|34
1648000680000|2022-03-23 01:58:00|2963.84|2956.14|2963.97|2956.27|2963.97|2956.27|2963.62|2955.92|28
1648000690000|2022-03-23 01:58:10|2963.89|2956.19|2963.69|2955.99|2964.02|2956.32|2963.69|2955.99|23
1648000700000|2022-03-23 01:58:20|2963.98|2956.28|2962.65|2954.95|2964.05|2956.35|2962.65|2954.95|31
1648000710000|2022-03-23 01:58:30|2962.54|2954.84|2962.62|2954.92|2962.62|2954.92|2961.01|2953.31|37
1648000720000|2022-03-23 01:58:40|2962.74|2955.04|2964.38|2956.68|2964.38|2956.68|2962.63|2954.93|31
1648000730000|2022-03-23 01:58:50|2964.72|2957.02|2962.77|2955.07|2964.72|2957.02|2962.58|2954.88|36
1648000740000|2022-03-23 01:59:00|2962.7|2955|2961.88|2954.18|2962.7|2955|2961.61|2953.91|35
1648000750000|2022-03-23 01:59:10|2961.8|2954.1|2962.03|2954.33|2962.04|2954.34|2961.66|2953.96|34
1648000760000|2022-03-23 01:59:20|2961.97|2954.27|2961.58|2953.88|2962.33|2954.63|2961.42|2953.72|28
1648000770000|2022-03-23 01:59:30|2961.59|2953.89|2961.72|2954.02|2961.84|2954.14|2961.55|2953.85|23
1648000780000|2022-03-23 01:59:40|2961.7|2954|2962.33|2954.63|2962.34|2954.64|2961.67|2953.97|21
1648000790000|2022-03-23 01:59:50|2962.34|2954.64|2963.27|2955.57|2963.34|2955.64|2962.29|2954.59|29
1648000800000|2022-03-23 02:00:00|2963.3|2955.6|2962.94|2955.24|2963.3|2955.6|2962.83|2955.13|35
1648000810000|2022-03-23 02:00:10|2962.92|2955.22|2962.52|2954.82|2963.05|2955.35|2962.52|2954.82|32
1648000820000|2022-03-23 02:00:20|2962.53|2954.83|2962.71|2955.01|2962.71|2955.01|2962.15|2954.45|35
1648000830000|2022-03-23 02:00:30|2962.87|2955.17|2963.07|2955.37|2963.07|2955.37|2962.62|2954.92|24
1648000840000|2022-03-23 02:00:40|2963.09|2955.39|2963.25|2955.55|2963.25|2955.55|2963.09|2955.39|18
1648000850000|2022-03-23 02:00:50|2963.21|2955.51|2963.29|2955.59|2963.31|2955.61|2962.68|2954.98|25
1648000860000|2022-03-23 02:01:00|2963.28|2955.58|2963.22|2955.52|2963.28|2955.58|2963.2|2955.5|23
1648000870000|2022-03-23 02:01:10|2963.18|2955.48|2963.24|2955.54|2963.3|2955.6|2963.18|2955.48|14
1648000880000|2022-03-23 02:01:20|2963.2|2955.5|2962.39|2954.69|2963.24|2955.54|2962.15|2954.45|19
1648000890000|2022-03-23 02:01:30|2962.2|2954.5|2962.48|2954.78|2962.53|2954.83|2962.2|2954.5|22
1648000900000|2022-03-23 02:01:40|2962.49|2954.79|2962.45|2954.75|2962.49|2954.79|2962.23|2954.53|31
1648000910000|2022-03-23 02:01:50|2962.47|2954.77|2962.23|2954.53|2962.49|2954.79|2962.04|2954.34|30
1648000920000|2022-03-23 02:02:00|2962.24|2954.54|2962.57|2954.87|2962.66|2954.96|2961.52|2953.82|33
1648000930000|2022-03-23 02:02:10|2962.89|2955.19|2962.34|2954.64|2962.89|2955.19|2962.27|2954.57|21
1648000940000|2022-03-23 02:02:20|2962.38|2954.68|2961.48|2953.78|2962.42|2954.72|2961.48|2953.78|22
1648000950000|2022-03-23 02:02:30|2961.56|2953.86|2960.67|2952.97|2961.64|2953.94|2960.63|2952.93|32
1648000960000|2022-03-23 02:02:40|2960.65|2952.95|2960.76|2953.06|2960.92|2953.22|2960.65|2952.95|24
1648000970000|2022-03-23 02:02:50|2960.71|2953.01|2960.39|2952.69|2960.84|2953.14|2960.39|2952.69|27
1648000980000|2022-03-23 02:03:00|2960.38|2952.68|2960.41|2952.71|2960.7|2953|2960.33|2952.63|26
1648000990000|2022-03-23 02:03:10|2960.42|2952.72|2960.7|2953|2960.85|2953.15|2959.07|2951.37|37
1648001000000|2022-03-23 02:03:20|2960.53|2952.83|2961.31|2953.61|2962.09|2954.39|2960.21|2952.51|37
1648001010000|2022-03-23 02:03:30|2961.32|2953.62|2961.31|2953.61|2961.67|2953.97|2961.06|2953.36|34
1648001020000|2022-03-23 02:03:40|2961.32|2953.62|2961.26|2953.56|2961.64|2953.94|2960.76|2953.06|33
1648001030000|2022-03-23 02:03:50|2961.21|2953.51|2960.88|2953.18|2961.52|2953.82|2960.81|2953.11|25
1648001040000|2022-03-23 02:04:00|2960.83|2953.13|2961.48|2953.78|2961.48|2953.78|2960.83|2953.13|26
1648001050000|2022-03-23 02:04:10|2961.41|2953.71|2962.34|2954.64|2962.38|2954.68|2961.27|2953.57|27
1648001060000|2022-03-23 02:04:20|2962.35|2954.65|2963.08|2955.38|2963.08|2955.38|2961.96|2954.26|21
1648001070000|2022-03-23 02:04:30|2963.11|2955.41|2963.18|2955.48|2963.19|2955.49|2963.04|2955.34|23
1648001080000|2022-03-23 02:04:40|2963.19|2955.49|2963.31|2955.61|2963.47|2955.77|2963.05|2955.35|17
1648001090000|2022-03-23 02:04:50|2963.52|2955.82|2963.55|2955.85|2963.74|2956.04|2963|2955.3|24
1648001100000|2022-03-23 02:05:00|2963.33|2955.63|2963.1|2955.4|2963.7|2956|2962.98|2955.28|27
1648001110000|2022-03-23 02:05:10|2963.15|2955.45|2962.2|2954.5|2963.18|2955.48|2962.18|2954.48|35
1648001120000|2022-03-23 02:05:20|2962.14|2954.44|2961.51|2953.81|2962.31|2954.61|2961.18|2953.48|37
1648001130000|2022-03-23 02:05:30|2961.56|2953.86|2961.32|2953.62|2961.76|2954.06|2961.23|2953.53|26
1648001140000|2022-03-23 02:05:40|2961.26|2953.56|2961.46|2953.76|2961.49|2953.79|2960.97|2953.27|25
1648001150000|2022-03-23 02:05:50|2961.37|2953.67|2960.56|2952.86|2961.37|2953.67|2960.53|2952.83|35
1648001160000|2022-03-23 02:06:00|2960.57|2952.87|2960.83|2953.13|2961.08|2953.38|2960.43|2952.73|29
1648001170000|2022-03-23 02:06:10|2960.82|2953.12|2961.31|2953.61|2962.04|2954.34|2960.82|2953.12|39
1648001180000|2022-03-23 02:06:20|2961.48|2953.78|2961.11|2953.41|2961.53|2953.83|2960.75|2953.05|31
1648001190000|2022-03-23 02:06:30|2961.21|2953.51|2960.4|2952.7|2961.32|2953.62|2960.4|2952.7|30
1648001200000|2022-03-23 02:06:40|2960.46|2952.76|2960.77|2953.07|2960.77|2953.07|2960.46|2952.76|27
1648001210000|2022-03-23 02:06:50|2960.72|2953.02|2960.86|2953.16|2961.2|2953.5|2960.7|2953|28
1648001220000|2022-03-23 02:07:00|2960.96|2953.26|2961.71|2954.01|2961.71|2954.01|2960.85|2953.15|23
1648001230000|2022-03-23 02:07:10|2961.55|2953.85|2962.27|2954.57|2963.02|2955.32|2961.05|2953.35|37
1648001240000|2022-03-23 02:07:20|2962.1|2954.4|2962|2954.3|2962.4|2954.7|2961.98|2954.28|28
1648001250000|2022-03-23 02:07:30|2962.32|2954.62|2961.96|2954.26|2962.47|2954.77|2961.94|2954.24|26
1648001260000|2022-03-23 02:07:40|2961.98|2954.28|2961.22|2953.52|2962.08|2954.38|2961.19|2953.49|24
1648001270000|2022-03-23 02:07:50|2961.4|2953.7|2961.14|2953.44|2961.48|2953.78|2961.11|2953.41|18
1648001280000|2022-03-23 02:08:00|2961.16|2953.46|2961.1|2953.4|2961.16|2953.46|2961.06|2953.36|17
1648001290000|2022-03-23 02:08:10|2961.09|2953.39|2961.44|2953.74|2961.54|2953.84|2960.72|2953.02|19
1648001300000|2022-03-23 02:08:20|2961.42|2953.72|2961.05|2953.35|2961.5|2953.8|2961.03|2953.33|9
1648001310000|2022-03-23 02:08:30|2961.06|2953.36|2961.08|2953.38|2961.1|2953.4|2960.99|2953.29|22
1648001320000|2022-03-23 02:08:40|2961.09|2953.39|2960.79|2953.09|2961.41|2953.71|2960.77|2953.07|16
1648001330000|2022-03-23 02:08:50|2960.81|2953.11|2960.78|2953.08|2961.18|2953.48|2960.75|2953.05|21
1648001340000|2022-03-23 02:09:00|2960.85|2953.15|2961.2|2953.5|2961.34|2953.64|2960.79|2953.09|23
1648001350000|2022-03-23 02:09:10|2961.22|2953.52|2961.18|2953.48|2961.49|2953.79|2961.18|2953.48|18
1648001360000|2022-03-23 02:09:20|2961.17|2953.47|2961.27|2953.57|2961.48|2953.78|2961.17|2953.47|23
1648001370000|2022-03-23 02:09:30|2961.26|2953.56|2962.06|2954.36|2962.4|2954.7|2961.22|2953.52|26
1648001380000|2022-03-23 02:09:40|2962.08|2954.38|2962.26|2954.56|2962.36|2954.66|2962.08|2954.38|12
1648001390000|2022-03-23 02:09:50|2962.28|2954.58|2962.34|2954.64|2962.42|2954.72|2962.23|2954.53|26
1648001400000|2022-03-23 02:10:00|2962.29|2954.59|2962.32|2954.62|2962.4|2954.7|2962.16|2954.46|16
1648001410000|2022-03-23 02:10:10|2962.35|2954.65|2962.21|2954.51|2962.35|2954.65|2962.19|2954.49|10
1648001420000|2022-03-23 02:10:20|2962.32|2954.62|2962.24|2954.54|2962.43|2954.73|2962.21|2954.51|15
1648001430000|2022-03-23 02:10:30|2962.45|2954.75|2963.23|2955.53|2963.23|2955.53|2962.1|2954.4|34
1648001440000|2022-03-23 02:10:40|2963.19|2955.49|2963.67|2955.97|2964.03|2956.33|2963.15|2955.45|35
1648001450000|2022-03-23 02:10:50|2963.86|2956.16|2963.77|2956.07|2963.89|2956.19|2963.35|2955.65|26
1648001460000|2022-03-23 02:11:00|2963.67|2955.97|2963.62|2955.92|2963.83|2956.13|2963.62|2955.92|13
1648001470000|2022-03-23 02:11:10|2963.76|2956.06|2963.62|2955.92|2963.76|2956.06|2963.62|2955.92|7
1648001480000|2022-03-23 02:11:20|2963.94|2956.24|2963.93|2956.23|2963.94|2956.24|2963.62|2955.92|6
1648001490000|2022-03-23 02:11:30|2963.91|2956.21|2963.91|2956.21|2964.07|2956.37|2963.87|2956.17|26
1648001500000|2022-03-23 02:11:40|2963.89|2956.19|2963.91|2956.21|2964.01|2956.31|2963.89|2956.19|13
1648001510000|2022-03-23 02:11:50|2963.92|2956.22|2963.82|2956.12|2963.92|2956.22|2963.6|2955.9|11
1648001520000|2022-03-23 02:12:00|2963.85|2956.15|2964.27|2956.57|2964.3|2956.6|2963.84|2956.14|14
1648001530000|2022-03-23 02:12:10|2964.1|2956.4|2964.95|2957.25|2964.95|2957.25|2964.05|2956.35|23
1648001540000|2022-03-23 02:12:20|2964.71|2957.01|2965.41|2957.71|2965.69|2957.99|2964.6|2956.9|33
1648001550000|2022-03-23 02:12:30|2965.59|2957.89|2965.49|2957.79|2965.72|2958.02|2965.21|2957.51|26
1648001560000|2022-03-23 02:12:40|2965.4|2957.7|2965.77|2958.07|2966.34|2958.64|2965.39|2957.69|20
1648001570000|2022-03-23 02:12:50|2965.99|2958.29|2965.68|2957.98|2965.99|2958.29|2965.49|2957.79|24
1648001580000|2022-03-23 02:13:00|2965.49|2957.79|2966.83|2959.13|2966.83|2959.13|2965.49|2957.79|14
1648001590000|2022-03-23 02:13:10|2967.07|2959.37|2966.71|2959.01|2967.36|2959.66|2966.66|2958.96|29
1648001600000|2022-03-23 02:13:20|2966.63|2958.93|2966.36|2958.66|2966.63|2958.93|2966.36|2958.66|15
1648001610000|2022-03-23 02:13:30|2966.35|2958.65|2965.16|2957.46|2966.65|2958.95|2965.08|2957.38|33
1648001620000|2022-03-23 02:13:40|2965.03|2957.33|2965.13|2957.43|2965.44|2957.74|2964.91|2957.21|24
1648001630000|2022-03-23 02:13:50|2965.01|2957.31|2963.64|2955.94|2965.11|2957.41|2963.64|2955.94|27
1648001640000|2022-03-23 02:14:00|2963.75|2956.05|2963.79|2956.09|2964.26|2956.56|2963.75|2956.05|28
1648001650000|2022-03-23 02:14:10|2963.86|2956.16|2963.71|2956.01|2963.86|2956.16|2963.71|2956.01|20
1648001660000|2022-03-23 02:14:20|2963.74|2956.04|2963.71|2956.01|2963.83|2956.13|2963.71|2956.01|14
1648001670000|2022-03-23 02:14:30|2963.76|2956.06|2963.28|2955.58|2963.76|2956.06|2963.14|2955.44|27
1648001680000|2022-03-23 02:14:40|2963.14|2955.44|2963.54|2955.84|2963.87|2956.17|2963.11|2955.41|28
1648001690000|2022-03-23 02:14:50|2963.56|2955.86|2963.59|2955.89|2963.81|2956.11|2963.49|2955.79|30
1648001700000|2022-03-23 02:15:00|2963.62|2955.92|2963.77|2956.07|2963.79|2956.09|2963.57|2955.87|32
1648001710000|2022-03-23 02:15:10|2963.78|2956.08|2965.59|2957.89|2965.59|2957.89|2963.71|2956.01|34
1648001720000|2022-03-23 02:15:20|2965.6|2957.9|2966.78|2959.08|2966.78|2959.08|2965.6|2957.9|33
1648001730000|2022-03-23 02:15:30|2966.92|2959.22|2968.92|2961.22|2969.11|2961.41|2966.92|2959.22|36
1648001740000|2022-03-23 02:15:40|2968.99|2961.29|2968.92|2961.22|2969.37|2961.67|2968.86|2961.16|28
1648001750000|2022-03-23 02:15:50|2968.98|2961.28|2969.58|2961.88|2969.58|2961.88|2968.86|2961.16|31
1648001760000|2022-03-23 02:16:00|2969.56|2961.86|2969.84|2962.14|2970.04|2962.34|2968.96|2961.26|34
1648001770000|2022-03-23 02:16:10|2969.87|2962.17|2969.69|2961.99|2970.02|2962.32|2969.5|2961.8|37
1648001780000|2022-03-23 02:16:20|2969.67|2961.97|2970.01|2962.31|2970.02|2962.32|2969.56|2961.86|31
1648001790000|2022-03-23 02:16:30|2970.09|2962.39|2970.56|2962.86|2970.62|2962.92|2970.09|2962.39|30
1648001800000|2022-03-23 02:16:40|2970.58|2962.88|2971.14|2963.44|2971.5|2963.8|2970.47|2962.77|36
1648001810000|2022-03-23 02:16:50|2971.13|2963.43|2971.27|2963.57|2971.27|2963.57|2970.99|2963.29|25
1648001820000|2022-03-23 02:17:00|2971.26|2963.56|2971.26|2963.56|2971.44|2963.74|2971.13|2963.43|24
1648001830000|2022-03-23 02:17:10|2971.21|2963.51|2971|2963.3|2971.21|2963.51|2970.99|2963.29|12
1648001840000|2022-03-23 02:17:20|2971.05|2963.35|2971.76|2964.06|2972.1|2964.4|2970.98|2963.28|31
1648001850000|2022-03-23 02:17:30|2971.78|2964.08|2971.68|2963.98|2972|2964.3|2971.68|2963.98|24
1648001860000|2022-03-23 02:17:40|2971.75|2964.05|2972.5|2964.8|2972.58|2964.88|2971.69|2963.99|29
1648001870000|2022-03-23 02:17:50|2972.67|2964.97|2973.32|2965.62|2973.32|2965.62|2972.22|2964.52|36
1648001880000|2022-03-23 02:18:00|2972.86|2965.16|2972.95|2965.25|2973.38|2965.68|2972.64|2964.94|27
1648001890000|2022-03-23 02:18:10|2972.77|2965.07|2972.76|2965.06|2973.32|2965.62|2972.63|2964.93|27
1648001900000|2022-03-23 02:18:20|2972.68|2964.98|2973.47|2965.77|2973.47|2965.77|2972.31|2964.61|35
1648001910000|2022-03-23 02:18:30|2973.22|2965.52|2973.23|2965.53|2973.41|2965.71|2973.18|2965.48|24
1648001920000|2022-03-23 02:18:40|2973.26|2965.56|2973.2|2965.5|2973.47|2965.77|2972.79|2965.09|28
1648001930000|2022-03-23 02:18:50|2973.34|2965.64|2973.29|2965.59|2973.73|2966.03|2973.14|2965.44|26
1648001940000|2022-03-23 02:19:00|2973.28|2965.58|2973.22|2965.52|2973.44|2965.74|2973.2|2965.5|31
1648001950000|2022-03-23 02:19:10|2973.44|2965.74|2973.34|2965.64|2973.74|2966.04|2973.1|2965.4|35
1648001960000|2022-03-23 02:19:20|2973.32|2965.62|2973.19|2965.49|2973.39|2965.69|2973.19|2965.49|19
1648001970000|2022-03-23 02:19:30|2973.26|2965.56|2973|2965.3|2973.26|2965.56|2972.88|2965.18|26
1648001980000|2022-03-23 02:19:40|2973.04|2965.34|2971.99|2964.29|2973.13|2965.43|2971.96|2964.26|25
1648001990000|2022-03-23 02:19:50|2972.52|2964.82|2973.7|2966|2973.82|2966.12|2971.87|2964.17|39
1648002000000|2022-03-23 02:20:00|2973.48|2965.78|2973.76|2966.06|2974.47|2966.77|2973.34|2965.64|36
1648002010000|2022-03-23 02:20:10|2973.61|2965.91|2975.86|2968.16|2976.23|2968.53|2973.61|2965.91|35
1648002020000|2022-03-23 02:20:20|2975.7|2968|2980.23|2972.53|2980.23|2972.53|2975.7|2968|38
1648002030000|2022-03-23 02:20:30|2980.83|2973.13|2980.32|2972.62|2982.59|2974.89|2980.32|2972.62|39
1648002040000|2022-03-23 02:20:40|2980.23|2972.53|2979.68|2971.98|2980.37|2972.67|2979.68|2971.98|32
1648002050000|2022-03-23 02:20:50|2979.55|2971.85|2979.38|2971.68|2979.88|2972.18|2978.58|2970.88|33
1648002060000|2022-03-23 02:21:00|2979.44|2971.74|2978.65|2970.95|2979.57|2971.87|2978.65|2970.95|35
1648002070000|2022-03-23 02:21:10|2978.7|2971|2978.42|2970.72|2979.24|2971.54|2978.37|2970.67|34
1648002080000|2022-03-23 02:21:20|2978.48|2970.78|2978.6|2970.9|2978.63|2970.93|2978|2970.3|33
1648002090000|2022-03-23 02:21:30|2978.58|2970.88|2977.79|2970.09|2978.58|2970.88|2977.79|2970.09|32
1648002100000|2022-03-23 02:21:40|2977.81|2970.11|2977.71|2970.01|2978.03|2970.33|2977.58|2969.88|25
1648002110000|2022-03-23 02:21:50|2977.74|2970.04|2978.39|2970.69|2978.68|2970.98|2977.74|2970.04|30
1648002120000|2022-03-23 02:22:00|2978.4|2970.7|2978.37|2970.67|2978.49|2970.79|2977.61|2969.91|26
1648002130000|2022-03-23 02:22:10|2978.39|2970.69|2978.55|2970.85|2978.65|2970.95|2978.39|2970.69|17
1648002140000|2022-03-23 02:22:20|2978.54|2970.84|2978.84|2971.14|2979.35|2971.65|2978.31|2970.61|27
1648002150000|2022-03-23 02:22:30|2978.83|2971.13|2978.69|2970.99|2979.04|2971.34|2978.57|2970.87|33
1648002160000|2022-03-23 02:22:40|2978.61|2970.91|2978.38|2970.68|2978.7|2971|2978.01|2970.31|23
1648002170000|2022-03-23 02:22:50|2978.2|2970.5|2978.67|2970.97|2978.79|2971.09|2978.2|2970.5|35
1648002180000|2022-03-23 02:23:00|2978.7|2971|2978.87|2971.17|2978.96|2971.26|2978.63|2970.93|25
1648002190000|2022-03-23 02:23:10|2978.91|2971.21|2980.96|2973.26|2981.13|2973.43|2978.91|2971.21|36
1648002200000|2022-03-23 02:23:20|2980.93|2973.23|2983.4|2975.7|2984.09|2976.39|2980.93|2973.23|36
1648002210000|2022-03-23 02:23:30|2983.38|2975.68|2983.74|2976.04|2984.27|2976.57|2983.38|2975.68|33
1648002220000|2022-03-23 02:23:40|2983.8|2976.1|2983.98|2976.28|2984.97|2977.27|2983.73|2976.03|37
1648002230000|2022-03-23 02:23:50|2983.94|2976.24|2983.82|2976.12|2984.19|2976.49|2983.82|2976.12|32
1648002240000|2022-03-23 02:24:00|2983.8|2976.1|2984.86|2977.16|2984.93|2977.23|2983.8|2976.1|35
1648002250000|2022-03-23 02:24:10|2984.85|2977.15|2987.42|2979.72|2987.57|2979.87|2984.65|2976.95|38
1648002260000|2022-03-23 02:24:20|2987.43|2979.73|2987.37|2979.67|2987.43|2979.73|2986.57|2978.87|30
1648002270000|2022-03-23 02:24:30|2987.36|2979.66|2990.73|2983.03|2991.59|2983.89|2987.24|2979.54|38
1648002280000|2022-03-23 02:24:40|2990.71|2983.01|2989.79|2982.09|2990.71|2983.01|2988.52|2980.82|38
1648002290000|2022-03-23 02:24:50|2989.69|2981.99|2989.21|2981.51|2990.13|2982.43|2988.68|2980.98|35
1648002300000|2022-03-23 02:25:00|2989.22|2981.52|2991.49|2983.79|2991.49|2983.79|2989.18|2981.48|33
1648002310000|2022-03-23 02:25:10|2991.44|2983.74|2990.97|2983.27|2991.44|2983.74|2990.3|2982.6|34
1648002320000|2022-03-23 02:25:20|2990.98|2983.28|2988.07|2980.37|2991.01|2983.31|2987.97|2980.27|34
1648002330000|2022-03-23 02:25:30|2988.1|2980.4|2988.13|2980.43|2989.49|2981.79|2987.94|2980.24|34
1648002340000|2022-03-23 02:25:40|2988.12|2980.42|2988.61|2980.91|2988.87|2981.17|2987.86|2980.16|38
1648002350000|2022-03-23 02:25:50|2988.62|2980.92|2987.75|2980.05|2988.62|2980.92|2987.75|2980.05|33
1648002360000|2022-03-23 02:26:00|2987.76|2980.06|2987.87|2980.17|2988.25|2980.55|2987.6|2979.9|28
1648002370000|2022-03-23 02:26:10|2987.99|2980.29|2988.39|2980.69|2988.48|2980.78|2987.99|2980.29|27
1648002380000|2022-03-23 02:26:20|2988.24|2980.54|2988.25|2980.55|2988.54|2980.84|2988.22|2980.52|21
1648002390000|2022-03-23 02:26:30|2988.22|2980.52|2988.56|2980.86|2988.74|2981.04|2988.22|2980.52|34
1648002400000|2022-03-23 02:26:40|2988.55|2980.85|2989.69|2981.99|2990.22|2982.52|2988.52|2980.82|31
1648002410000|2022-03-23 02:26:50|2989.68|2981.98|2989.89|2982.19|2989.97|2982.27|2989.57|2981.87|33
1648002420000|2022-03-23 02:27:00|2989.87|2982.17|2990.43|2982.73|2990.43|2982.73|2989.7|2982|30
1648002430000|2022-03-23 02:27:10|2990.42|2982.72|2991.04|2983.34|2991.04|2983.34|2990.31|2982.61|27
1648002440000|2022-03-23 02:27:20|2991.05|2983.35|2991.61|2983.91|2991.61|2983.91|2990.99|2983.29|25
1648002450000|2022-03-23 02:27:30|2991.63|2983.93|2992.25|2984.55|2992.28|2984.58|2991.53|2983.83|32
1648002460000|2022-03-23 02:27:40|2992.26|2984.56|2992.84|2985.14|2992.98|2985.28|2992.21|2984.51|28
1648002470000|2022-03-23 02:27:50|2993.08|2985.38|2992.66|2984.96|2993.1|2985.4|2992.42|2984.72|31
1648002480000|2022-03-23 02:28:00|2992.67|2984.97|2993.6|2985.9|2993.6|2985.9|2992.63|2984.93|36
1648002490000|2022-03-23 02:28:10|2993.59|2985.89|2993.42|2985.72|2993.77|2986.07|2993.24|2985.54|31
1648002500000|2022-03-23 02:28:20|2994.82|2987.12|2995.31|2987.61|2996.56|2988.86|2994.55|2986.85|34
1648002510000|2022-03-23 02:28:30|2995.3|2987.6|2995.58|2987.88|2995.65|2987.95|2995.14|2987.44|35
1648002520000|2022-03-23 02:28:40|2995.69|2987.99|2995|2987.3|2995.69|2987.99|2994.6|2986.9|30
1648002530000|2022-03-23 02:28:50|2994.94|2987.24|2995.92|2988.22|2996.37|2988.67|2994.91|2987.21|32
1648002540000|2022-03-23 02:29:00|2995.9|2988.2|2994.99|2987.29|2995.97|2988.27|2994.53|2986.83|33
1648002550000|2022-03-23 02:29:10|2994.62|2986.92|2992.62|2984.92|2994.63|2986.93|2992.51|2984.81|33
1648002560000|2022-03-23 02:29:20|2992.37|2984.67|2993.51|2985.81|2993.51|2985.81|2991.85|2984.15|34
1648002570000|2022-03-23 02:29:30|2993.63|2985.93|2994.04|2986.34|2994.68|2986.98|2992.57|2984.87|33
1648002580000|2022-03-23 02:29:40|2994.07|2986.37|2993.84|2986.14|2994.31|2986.61|2993.65|2985.95|31
1648002590000|2022-03-23 02:29:50|2993.85|2986.15|2995.09|2987.39|2995.09|2987.39|2993.29|2985.59|33
1648002600000|2022-03-23 02:30:00|2995.41|2987.71|2995.41|2987.71|2996.02|2988.32|2994.65|2986.95|35
1648002610000|2022-03-23 02:30:10|2995.18|2987.48|2995.11|2987.41|2995.81|2988.11|2994.88|2987.18|31
1648002620000|2022-03-23 02:30:20|2994.92|2987.22|2994.87|2987.17|2994.97|2987.27|2994.73|2987.03|15
1648002630000|2022-03-23 02:30:30|2994.83|2987.13|2991.39|2983.69|2994.83|2987.13|2991.39|2983.69|37
1648002640000|2022-03-23 02:30:40|2991.38|2983.68|2992|2984.3|2992.18|2984.48|2991.38|2983.68|29
1648002650000|2022-03-23 02:30:50|2992.04|2984.34|2991.95|2984.25|2992.07|2984.37|2991.68|2983.98|28
1648002660000|2022-03-23 02:31:00|2991.82|2984.12|2990.53|2982.83|2991.82|2984.12|2990.45|2982.75|29
1648002670000|2022-03-23 02:31:10|2990.49|2982.79|2990.57|2982.87|2991.03|2983.33|2990.49|2982.79|28
1648002680000|2022-03-23 02:31:20|2990.8|2983.1|2990.59|2982.89|2990.82|2983.12|2990.56|2982.86|17
1648002690000|2022-03-23 02:31:30|2990.62|2982.92|2990.35|2982.65|2990.85|2983.15|2990.35|2982.65|18
1648002700000|2022-03-23 02:31:40|2990.32|2982.62|2990.49|2982.79|2990.89|2983.19|2989.92|2982.22|25
1648002710000|2022-03-23 02:31:50|2990.41|2982.71|2991.02|2983.32|2991.79|2984.09|2990.12|2982.42|31
1648002720000|2022-03-23 02:32:00|2991.01|2983.31|2990.93|2983.23|2991.06|2983.36|2990.92|2983.22|21
1648002730000|2022-03-23 02:32:10|2991|2983.3|2991.5|2983.8|2991.9|2984.2|2991|2983.3|27
1648002740000|2022-03-23 02:32:20|2991.48|2983.78|2991|2983.3|2991.72|2984.02|2990.89|2983.19|33
1648002750000|2022-03-23 02:32:30|2991.02|2983.32|2990.91|2983.21|2991.02|2983.32|2990.71|2983.01|30
1648002760000|2022-03-23 02:32:40|2990.76|2983.06|2990.44|2982.74|2990.85|2983.15|2990.11|2982.41|26
1648002770000|2022-03-23 02:32:50|2990.51|2982.81|2990.1|2982.4|2990.71|2983.01|2989.9|2982.2|26
1648002780000|2022-03-23 02:33:00|2990.12|2982.42|2990.14|2982.44|2990.69|2982.99|2990.06|2982.36|25
1648002790000|2022-03-23 02:33:10|2989.87|2982.17|2990.1|2982.4|2990.53|2982.83|2989.87|2982.17|29
1648002800000|2022-03-23 02:33:20|2990.15|2982.45|2991.99|2984.29|2992.07|2984.37|2990.15|2982.45|31
1648002810000|2022-03-23 02:33:30|2992.02|2984.32|2991.71|2984.01|2992.62|2984.92|2991.67|2983.97|33
1648002820000|2022-03-23 02:33:40|2991.58|2983.88|2993.32|2985.62|2993.35|2985.65|2991.58|2983.88|27
1648002830000|2022-03-23 02:33:50|2993.21|2985.51|2994.63|2986.93|2995.11|2987.41|2992.75|2985.05|34
1648002840000|2022-03-23 02:34:00|2994.66|2986.96|2995.35|2987.65|2995.86|2988.16|2994.66|2986.96|36
1648002850000|2022-03-23 02:34:10|2995.37|2987.67|2995.33|2987.63|2995.57|2987.87|2995.31|2987.61|22
1648002860000|2022-03-23 02:34:20|2995.35|2987.65|2995.53|2987.83|2995.59|2987.89|2994.78|2987.08|28
1648002870000|2022-03-23 02:34:30|2995.48|2987.78|2994.08|2986.38|2995.49|2987.79|2993.89|2986.19|37
1648002880000|2022-03-23 02:34:40|2994.09|2986.39|2993.95|2986.25|2994.2|2986.5|2993.89|2986.19|32
1648002890000|2022-03-23 02:34:50|2993.97|2986.27|2994.29|2986.59|2994.29|2986.59|2993.76|2986.06|25
1648002900000|2022-03-23 02:35:00|2994.31|2986.61|2993.94|2986.24|2994.4|2986.7|2993.86|2986.16|34
1648002910000|2022-03-23 02:35:10|2993.89|2986.19|2993.4|2985.7|2993.93|2986.23|2991.89|2984.19|37
1648002920000|2022-03-23 02:35:20|2993.15|2985.45|2993.62|2985.92|2995.08|2987.38|2993.15|2985.45|36
1648002930000|2022-03-23 02:35:30|2993.7|2986|2993.35|2985.65|2993.75|2986.05|2993.35|2985.65|21
1648002940000|2022-03-23 02:35:40|2993.73|2986.03|2995.11|2987.41|2995.38|2987.68|2993.69|2985.99|36
1648002950000|2022-03-23 02:35:50|2995.26|2987.56|2994.67|2986.97|2995.26|2987.56|2994.52|2986.82|18
1648002960000|2022-03-23 02:36:00|2994.69|2986.99|2994.21|2986.51|2994.69|2986.99|2994.1|2986.4|30
1648002970000|2022-03-23 02:36:10|2994.24|2986.54|2994.31|2986.61|2994.34|2986.64|2994.08|2986.38|21
1648002980000|2022-03-23 02:36:20|2994.34|2986.64|2994.15|2986.45|2994.66|2986.96|2994.15|2986.45|15
1648002990000|2022-03-23 02:36:30|2994.38|2986.68|2993.69|2985.99|2994.38|2986.68|2993.69|2985.99|12
1648003000000|2022-03-23 02:36:40|2993.66|2985.96|2993.41|2985.71|2994.05|2986.35|2992.82|2985.12|29
1648003010000|2022-03-23 02:36:50|2993.43|2985.73|2993.55|2985.85|2994.16|2986.46|2992.59|2984.89|33
1648003020000|2022-03-23 02:37:00|2994.06|2986.36|2993.95|2986.25|2994.06|2986.36|2993.33|2985.63|17
1648003030000|2022-03-23 02:37:10|2993.92|2986.22|2993.83|2986.13|2993.92|2986.22|2993.13|2985.43|26
1648003040000|2022-03-23 02:37:20|2993.81|2986.11|2993.28|2985.58|2994|2986.3|2993.1|2985.4|19
1648003050000|2022-03-23 02:37:30|2993.8|2986.1|2992.73|2985.03|2993.98|2986.28|2992.52|2984.82|32
1648003060000|2022-03-23 02:37:40|2992.74|2985.04|2992.41|2984.71|2993.93|2986.23|2992.07|2984.37|37
1648003070000|2022-03-23 02:37:50|2992.35|2984.65|2993.54|2985.84|2994.09|2986.39|2992.35|2984.65|29
1648003080000|2022-03-23 02:38:00|2993.71|2986.01|2993.73|2986.03|2994.07|2986.37|2993.43|2985.73|29
1648003090000|2022-03-23 02:38:10|2993.67|2985.97|2995.45|2987.75|2995.73|2988.03|2993.67|2985.97|37
1648003100000|2022-03-23 02:38:20|2995.52|2987.82|2994.26|2986.56|2995.56|2987.86|2994.26|2986.56|28
1648003110000|2022-03-23 02:38:30|2994.5|2986.8|2994.06|2986.36|2995.31|2987.61|2993.45|2985.75|34
1648003120000|2022-03-23 02:38:40|2994.37|2986.67|2994.21|2986.51|2995.1|2987.4|2993.76|2986.06|26
1648003130000|2022-03-23 02:38:50|2994.17|2986.47|2994.28|2986.58|2995.19|2987.49|2994.14|2986.44|32
1648003140000|2022-03-23 02:39:00|2994.19|2986.49|2995.03|2987.33|2995.03|2987.33|2993.89|2986.19|27
1648003150000|2022-03-23 02:39:10|2995.33|2987.63|2994.4|2986.7|2995.33|2987.63|2994.25|2986.55|25
1648003160000|2022-03-23 02:39:20|2995.1|2987.4|2993.82|2986.12|2995.33|2987.63|2993.82|2986.12|31
1648003170000|2022-03-23 02:39:30|2994|2986.3|2993.58|2985.88|2994.18|2986.48|2993.58|2985.88|29
1648003180000|2022-03-23 02:39:40|2993.63|2985.93|2993.5|2985.8|2994.06|2986.36|2993.5|2985.8|17
1648003190000|2022-03-23 02:39:50|2993.47|2985.77|2993.4|2985.7|2994|2986.3|2993.4|2985.7|8
1648003200000|2022-03-23 02:40:00|2993.38|2985.68|2993.14|2985.44|2993.92|2986.22|2993.07|2985.37|24
1648003210000|2022-03-23 02:40:10|2993.13|2985.43|2993.18|2985.48|2993.18|2985.48|2993.11|2985.41|11
1648003220000|2022-03-23 02:40:20|2993.16|2985.46|2993.27|2985.57|2993.3|2985.6|2993.14|2985.44|15
1648003230000|2022-03-23 02:40:30|2993.26|2985.56|2993.21|2985.51|2993.96|2986.26|2992.87|2985.17|29
1648003240000|2022-03-23 02:40:40|2993.22|2985.52|2993.79|2986.09|2994.13|2986.43|2993.21|2985.51|27
1648003250000|2022-03-23 02:40:50|2993.77|2986.07|2993.47|2985.77|2993.77|2986.07|2993.11|2985.41|23
1648003260000|2022-03-23 02:41:00|2993.44|2985.74|2993.23|2985.53|2993.47|2985.77|2993.21|2985.51|19
1648003270000|2022-03-23 02:41:10|2993.22|2985.52|2993.16|2985.46|2993.33|2985.63|2993.11|2985.41|17
1648003280000|2022-03-23 02:41:20|2993.15|2985.45|2993.41|2985.71|2993.41|2985.71|2993.1|2985.4|17
1648003290000|2022-03-23 02:41:30|2993.26|2985.56|2993.61|2985.91|2993.75|2986.05|2993.22|2985.52|26
1648003300000|2022-03-23 02:41:40|2993.81|2986.11|2993.84|2986.14|2994.15|2986.45|2993.42|2985.72|27
1648003310000|2022-03-23 02:41:50|2993.78|2986.08|2993.69|2985.99|2994.47|2986.77|2993.65|2985.95|25
1648003320000|2022-03-23 02:42:00|2993.99|2986.29|2994.01|2986.31|2994.25|2986.55|2993.52|2985.82|32
1648003330000|2022-03-23 02:42:10|2994.02|2986.32|2993.67|2985.97|2994.08|2986.38|2993.63|2985.93|14
1648003340000|2022-03-23 02:42:20|2994.05|2986.35|2993.56|2985.86|2994.21|2986.51|2993.55|2985.85|18
1648003350000|2022-03-23 02:42:30|2993.43|2985.73|2993.56|2985.86|2993.59|2985.89|2993.43|2985.73|26
1648003360000|2022-03-23 02:42:40|2993.55|2985.85|2993.53|2985.83|2993.91|2986.21|2993.42|2985.72|28
1648003370000|2022-03-23 02:42:50|2993.5|2985.8|2993.62|2985.92|2993.86|2986.16|2993.45|2985.75|16
1648003380000|2022-03-23 02:43:00|2993.66|2985.96|2993.75|2986.05|2994.29|2986.59|2993.62|2985.92|33
1648003390000|2022-03-23 02:43:10|2993.72|2986.02|2993.62|2985.92|2994.36|2986.66|2992|2984.3|27
1648003400000|2022-03-23 02:43:20|2993.6|2985.9|2992.25|2984.55|2993.6|2985.9|2992.25|2984.55|12
1648003410000|2022-03-23 02:43:30|2992.07|2984.37|2991.8|2984.1|2992.89|2985.19|2991.71|2984.01|12
1648003420000|2022-03-23 02:43:40|2991.65|2983.95|2991.8|2984.1|2991.8|2984.1|2991.65|2983.95|4
1648003430000|2022-03-23 02:43:50|2991.75|2984.05|2991.75|2984.05|2991.75|2984.05|2991.75|2984.05|1
1648003440000|2022-03-23 02:44:00|2991.65|2983.95|2991.48|2983.78|2991.75|2984.05|2991.33|2983.63|18
1648003450000|2022-03-23 02:44:10|2991.46|2983.76|2991.09|2983.39|2991.46|2983.76|2990.88|2983.18|17
1648003460000|2022-03-23 02:44:20|2991.1|2983.4|2992.87|2985.17|2992.87|2985.17|2991.08|2983.38|29
1648003470000|2022-03-23 02:44:30|2992.88|2985.18|2992.36|2984.66|2992.96|2985.26|2992.36|2984.66|17
1648003480000|2022-03-23 02:44:40|2992.74|2985.04|2992.98|2985.28|2993.26|2985.56|2992.36|2984.66|31
1648003490000|2022-03-23 02:44:50|2992.15|2984.45|2992.06|2984.36|2993.13|2985.43|2992.06|2984.36|19
1648003500000|2022-03-23 02:45:00|2992.12|2984.42|2991.91|2984.21|2993.06|2985.36|2991.91|2984.21|21
1648003510000|2022-03-23 02:45:10|2991.9|2984.2|2991.73|2984.03|2993.38|2985.68|2991.73|2984.03|11
1648003520000|2022-03-23 02:45:20|2992.25|2984.55|2990.21|2982.51|2992.3|2984.6|2990.2|2982.5|22
1648003530000|2022-03-23 02:45:30|2990.45|2982.75|2990.21|2982.51|2990.88|2983.18|2990.21|2982.51|31
1648003540000|2022-03-23 02:45:40|2990.1|2982.4|2990.02|2982.32|2990.1|2982.4|2989.4|2981.7|25
1648003550000|2022-03-23 02:45:50|2990.03|2982.33|2990.07|2982.37|2990.07|2982.37|2990.02|2982.32|9
1648003560000|2022-03-23 02:46:00|2990.08|2982.38|2988.78|2981.08|2990.45|2982.75|2988.6|2980.9|33
1648003570000|2022-03-23 02:46:10|2988.58|2980.88|2987.94|2980.24|2989.03|2981.33|2987.68|2979.98|33
1648003580000|2022-03-23 02:46:20|2988.16|2980.46|2986.68|2978.98|2988.47|2980.77|2986.68|2978.98|33
1648003590000|2022-03-23 02:46:30|2986.82|2979.12|2985.57|2977.87|2987.09|2979.39|2984.91|2977.21|35
1648003600000|2022-03-23 02:46:40|2985.81|2978.11|2984.67|2976.97|2986.05|2978.35|2983.99|2976.29|39
1648003610000|2022-03-23 02:46:50|2984.37|2976.67|2984.22|2976.52|2985.04|2977.34|2984.02|2976.32|28
1648003620000|2022-03-23 02:47:00|2984.09|2976.39|2982.41|2974.71|2984.29|2976.59|2982.3|2974.6|37
1648003630000|2022-03-23 02:47:10|2982.48|2974.78|2983.4|2975.7|2983.94|2976.24|2982.38|2974.68|29
1648003640000|2022-03-23 02:47:20|2983.29|2975.59|2983.23|2975.53|2983.43|2975.73|2983.21|2975.51|29
1648003650000|2022-03-23 02:47:30|2983.26|2975.56|2982.59|2974.89|2983.26|2975.56|2982.59|2974.89|28
1648003660000|2022-03-23 02:47:40|2982.58|2974.88|2981.32|2973.62|2982.58|2974.88|2981.3|2973.6|29
1648003670000|2022-03-23 02:47:50|2981.31|2973.61|2981.75|2974.05|2981.9|2974.2|2981.19|2973.49|31
1648003680000|2022-03-23 02:48:00|2981.71|2974.01|2980.68|2972.98|2981.81|2974.11|2979.58|2971.88|36
1648003690000|2022-03-23 02:48:10|2980.55|2972.85|2980.93|2973.23|2981.5|2973.8|2980.3|2972.6|34
1648003700000|2022-03-23 02:48:20|2980.94|2973.24|2982.58|2974.88|2982.66|2974.96|2980.84|2973.14|33
1648003710000|2022-03-23 02:48:30|2982.4|2974.7|2983.92|2976.22|2984.44|2976.74|2982.31|2974.61|31
1648003720000|2022-03-23 02:48:40|2983.96|2976.26|2983.14|2975.44|2984.13|2976.43|2982.74|2975.04|29
1648003730000|2022-03-23 02:48:50|2983.17|2975.47|2983.73|2976.03|2984.17|2976.47|2983.09|2975.39|24
1648003740000|2022-03-23 02:49:00|2983.7|2976|2983.53|2975.83|2983.86|2976.16|2983.5|2975.8|26
1648003750000|2022-03-23 02:49:10|2983.55|2975.85|2982.22|2974.52|2983.63|2975.93|2982.21|2974.51|27
1648003760000|2022-03-23 02:49:20|2982.23|2974.53|2982.03|2974.33|2982.37|2974.67|2982.03|2974.33|19
1648003770000|2022-03-23 02:49:30|2982.02|2974.32|2981.87|2974.17|2982.08|2974.38|2981.53|2973.83|31
1648003780000|2022-03-23 02:49:40|2981.88|2974.18|2982.04|2974.34|2982.08|2974.38|2981.76|2974.06|29
1648003790000|2022-03-23 02:49:50|2982.03|2974.33|2979.84|2972.14|2982.03|2974.33|2978.82|2971.12|35
1648003800000|2022-03-23 02:50:00|2979.75|2972.05|2980.35|2972.65|2981.38|2973.68|2979.75|2972.05|34
1648003810000|2022-03-23 02:50:10|2980.53|2972.83|2979.74|2972.04|2981.65|2973.95|2979.65|2971.95|38
1648003820000|2022-03-23 02:50:20|2979.55|2971.85|2978.81|2971.11|2980.63|2972.93|2978.81|2971.11|26
1648003830000|2022-03-23 02:50:30|2978.79|2971.09|2978.72|2971.02|2979.68|2971.98|2978.51|2970.81|34
1648003840000|2022-03-23 02:50:40|2978.95|2971.25|2980.44|2972.74|2980.58|2972.88|2978.67|2970.97|34
1648003850000|2022-03-23 02:50:50|2980.36|2972.66|2979.54|2971.84|2980.53|2972.83|2979.4|2971.7|32
1648003860000|2022-03-23 02:51:00|2979.6|2971.9|2979.78|2972.08|2980.63|2972.93|2979.42|2971.72|24
1648003870000|2022-03-23 02:51:10|2979.79|2972.09|2981.35|2973.65|2981.92|2974.22|2979.65|2971.95|29
1648003880000|2022-03-23 02:51:20|2981.45|2973.75|2980.38|2972.68|2981.55|2973.85|2980.35|2972.65|23
1648003890000|2022-03-23 02:51:30|2980.78|2973.08|2982.44|2974.74|2982.44|2974.74|2980.38|2972.68|28
1648003900000|2022-03-23 02:51:40|2982.42|2974.72|2983.25|2975.55|2983.25|2975.55|2982.33|2974.63|32
1648003910000|2022-03-23 02:51:50|2983.05|2975.35|2984.2|2976.5|2984.88|2977.18|2983.05|2975.35|29
1648003920000|2022-03-23 02:52:00|2984.8|2977.1|2984.55|2976.85|2984.8|2977.1|2984.11|2976.41|38
1648003930000|2022-03-23 02:52:10|2984.56|2976.86|2984.56|2976.86|2984.56|2976.86|2983.62|2975.92|40
1648003940000|2022-03-23 02:52:20|2984.58|2976.88|2984.68|2976.98|2984.75|2977.05|2984.14|2976.44|20
1648003950000|2022-03-23 02:52:30|2984.79|2977.09|2984.51|2976.81|2984.79|2977.09|2984.33|2976.63|24
1648003960000|2022-03-23 02:52:40|2984.48|2976.78|2981.97|2974.27|2984.48|2976.78|2981.97|2974.27|37
1648003970000|2022-03-23 02:52:50|2981.99|2974.29|2981.6|2973.9|2982.06|2974.36|2981.48|2973.78|31
1648003980000|2022-03-23 02:53:00|2981.58|2973.88|2981.93|2974.23|2982.44|2974.74|2981.56|2973.86|37
1648003990000|2022-03-23 02:53:10|2981.89|2974.19|2981.07|2973.37|2982.08|2974.38|2981.07|2973.37|30
1648004000000|2022-03-23 02:53:20|2981.08|2973.38|2980.98|2973.28|2981.17|2973.47|2980.96|2973.26|25
1648004010000|2022-03-23 02:53:30|2980.96|2973.26|2980.94|2973.24|2981.03|2973.33|2980.75|2973.05|30
1648004020000|2022-03-23 02:53:40|2980.93|2973.23|2980.9|2973.2|2981|2973.3|2980.9|2973.2|16
1648004030000|2022-03-23 02:53:50|2980.87|2973.17|2981.01|2973.31|2981.03|2973.33|2980.86|2973.16|20
1648004040000|2022-03-23 02:54:00|2980.99|2973.29|2980.22|2972.52|2981.01|2973.31|2980.05|2972.35|35
1648004050000|2022-03-23 02:54:10|2980.09|2972.39|2979.92|2972.22|2980.23|2972.53|2979.81|2972.11|32
1648004060000|2022-03-23 02:54:20|2979.9|2972.2|2978.88|2971.18|2979.9|2972.2|2978.88|2971.18|27
1648004070000|2022-03-23 02:54:30|2978.86|2971.16|2978.8|2971.1|2979.21|2971.51|2978.3|2970.6|32
1648004080000|2022-03-23 02:54:40|2978.79|2971.09|2978.87|2971.17|2979.21|2971.51|2978.69|2970.99|32
1648004090000|2022-03-23 02:54:50|2978.85|2971.15|2978.71|2971.01|2978.91|2971.21|2978.62|2970.92|27
1648004100000|2022-03-23 02:55:00|2978.66|2970.96|2978.77|2971.07|2978.78|2971.08|2978.01|2970.31|34
1648004110000|2022-03-23 02:55:10|2978.78|2971.08|2977.47|2969.77|2978.78|2971.08|2977.47|2969.77|30
1648004120000|2022-03-23 02:55:20|2977.59|2969.89|2977.69|2969.99|2977.74|2970.04|2977.53|2969.83|27
1648004130000|2022-03-23 02:55:30|2977.74|2970.04|2979.75|2972.05|2980.26|2972.56|2977.68|2969.98|34
1648004140000|2022-03-23 02:55:40|2979.74|2972.04|2980.53|2972.83|2981.32|2973.62|2979.74|2972.04|35
1648004150000|2022-03-23 02:55:50|2980.89|2973.19|2981.34|2973.64|2981.48|2973.78|2980.89|2973.19|29
1648004160000|2022-03-23 02:56:00|2981.31|2973.61|2981.87|2974.17|2982.27|2974.57|2981.31|2973.61|31
1648004170000|2022-03-23 02:56:10|2981.86|2974.16|2982.95|2975.25|2983|2975.3|2981.77|2974.07|35
1648004180000|2022-03-23 02:56:20|2982.86|2975.16|2983.99|2976.29|2984.27|2976.57|2982.86|2975.16|35
1648004190000|2022-03-23 02:56:30|2984.13|2976.43|2984.13|2976.43|2984.2|2976.5|2983.93|2976.23|28
1648004200000|2022-03-23 02:56:40|2984.37|2976.67|2984.33|2976.63|2984.6|2976.9|2984.3|2976.6|33
1648004210000|2022-03-23 02:56:50|2984.21|2976.51|2984.04|2976.34|2984.36|2976.66|2984.01|2976.31|27
1648004220000|2022-03-23 02:57:00|2984.37|2976.67|2985.49|2977.79|2985.64|2977.94|2983.9|2976.2|29
1648004230000|2022-03-23 02:57:10|2985.89|2978.19|2985.61|2977.91|2985.89|2978.19|2985.31|2977.61|22
1648004240000|2022-03-23 02:57:20|2986.46|2978.76|2985.24|2977.54|2986.71|2979.01|2985.23|2977.53|36
1648004250000|2022-03-23 02:57:30|2985.17|2977.47|2984.48|2976.78|2985.39|2977.69|2984.42|2976.72|33
1648004260000|2022-03-23 02:57:40|2984.54|2976.84|2983.86|2976.16|2984.54|2976.84|2983.82|2976.12|34
1648004270000|2022-03-23 02:57:50|2983.82|2976.12|2984.6|2976.9|2984.6|2976.9|2983.81|2976.11|31
1648004280000|2022-03-23 02:58:00|2984.62|2976.92|2984.85|2977.15|2984.85|2977.15|2984.34|2976.64|35
1648004290000|2022-03-23 02:58:10|2984.82|2977.12|2985.07|2977.37|2985.07|2977.37|2984.79|2977.09|28
1648004300000|2022-03-23 02:58:20|2985.16|2977.46|2985.44|2977.74|2985.63|2977.93|2985.16|2977.46|23
1648004310000|2022-03-23 02:58:30|2985.48|2977.78|2985.38|2977.68|2985.59|2977.89|2985.29|2977.59|30
1648004320000|2022-03-23 02:58:40|2985.42|2977.72|2985.33|2977.63|2985.42|2977.72|2985.28|2977.58|24
1648004330000|2022-03-23 02:58:50|2985.34|2977.64|2985.36|2977.66|2985.65|2977.95|2985.34|2977.64|24
1648004340000|2022-03-23 02:59:00|2985.37|2977.67|2984.7|2977|2985.37|2977.67|2984.7|2977|20
1648004350000|2022-03-23 02:59:10|2984.69|2976.99|2984.18|2976.48|2984.69|2976.99|2983.96|2976.26|25
1648004360000|2022-03-23 02:59:20|2984.07|2976.37|2984.12|2976.42|2984.17|2976.47|2983.98|2976.28|31
1648004370000|2022-03-23 02:59:30|2984.14|2976.44|2983.97|2976.27|2984.14|2976.44|2983.81|2976.11|30
1648004380000|2022-03-23 02:59:40|2983.96|2976.26|2983.09|2975.39|2984.21|2976.51|2982.39|2974.69|34
1648004390000|2022-03-23 02:59:50|2982.76|2975.06|2981.63|2973.93|2982.92|2975.22|2981.61|2973.91|34
1648004400000|2022-03-23 03:00:00|2981.61|2973.91|2981.46|2973.76|2981.63|2973.93|2981.11|2973.41|33
1648004410000|2022-03-23 03:00:10|2981.4|2973.7|2983.09|2975.39|2983.41|2975.71|2981.4|2973.7|35
1648004420000|2022-03-23 03:00:20|2983.12|2975.42|2982.55|2974.85|2983.21|2975.51|2982.55|2974.85|33
1648004430000|2022-03-23 03:00:30|2982.59|2974.89|2983.46|2975.76|2983.58|2975.88|2982.59|2974.89|27
1648004440000|2022-03-23 03:00:40|2983.45|2975.75|2983.8|2976.1|2983.8|2976.1|2983.28|2975.58|19
1648004450000|2022-03-23 03:00:50|2983.77|2976.07|2983.85|2976.15|2983.85|2976.15|2983.77|2976.07|21
1648004460000|2022-03-23 03:01:00|2983.83|2976.13|2983.82|2976.12|2983.9|2976.2|2983.82|2976.12|9
1648004470000|2022-03-23 03:01:10|2983.8|2976.1|2985.03|2977.33|2985.27|2977.57|2983.79|2976.09|27
1648004480000|2022-03-23 03:01:20|2985.07|2977.37|2984.9|2977.2|2985.63|2977.93|2984.86|2977.16|29
1648004490000|2022-03-23 03:01:30|2984.89|2977.19|2984.63|2976.93|2984.89|2977.19|2984.31|2976.61|26
1648004500000|2022-03-23 03:01:40|2984.64|2976.94|2985.3|2977.6|2985.3|2977.6|2984.5|2976.8|18
1648004510000|2022-03-23 03:01:50|2985.19|2977.49|2985.22|2977.52|2985.31|2977.61|2985.1|2977.4|20
1648004520000|2022-03-23 03:02:00|2985.23|2977.53|2984.38|2976.68|2985.23|2977.53|2984.38|2976.68|27
1648004530000|2022-03-23 03:02:10|2984.37|2976.67|2983.75|2976.05|2984.64|2976.94|2983.74|2976.04|31
1648004540000|2022-03-23 03:02:20|2983.76|2976.06|2983.14|2975.44|2983.91|2976.21|2983.14|2975.44|30
1648004550000|2022-03-23 03:02:30|2983.18|2975.48|2983.25|2975.55|2983.37|2975.67|2982.85|2975.15|32
1648004560000|2022-03-23 03:02:40|2983.24|2975.54|2981.32|2973.62|2983.24|2975.54|2981.08|2973.38|27
1648004570000|2022-03-23 03:02:50|2981.36|2973.66|2980.71|2973.01|2981.36|2973.66|2980.67|2972.97|35
1648004580000|2022-03-23 03:03:00|2980.74|2973.04|2980.49|2972.79|2980.75|2973.05|2980.49|2972.79|27
1648004590000|2022-03-23 03:03:10|2980.56|2972.86|2979.59|2971.89|2980.56|2972.86|2979.57|2971.87|36
1648004600000|2022-03-23 03:03:20|2979.26|2971.56|2979.29|2971.59|2979.3|2971.6|2978.88|2971.18|26
1648004610000|2022-03-23 03:03:30|2979.07|2971.37|2979.12|2971.42|2979.31|2971.61|2979.07|2971.37|23
1648004620000|2022-03-23 03:03:40|2979.11|2971.41|2978.6|2970.9|2979.26|2971.56|2978.5|2970.8|27
1648004630000|2022-03-23 03:03:50|2978.79|2971.09|2978.92|2971.22|2978.98|2971.28|2978.79|2971.09|28
1648004640000|2022-03-23 03:04:00|2979|2971.3|2979|2971.3|2979.32|2971.62|2978.89|2971.19|22
1648004650000|2022-03-23 03:04:10|2979.25|2971.55|2977.47|2969.77|2979.41|2971.71|2976.3|2968.6|28
1648004660000|2022-03-23 03:04:20|2976.62|2968.92|2975.87|2968.17|2977|2969.3|2975.77|2968.07|36
1648004670000|2022-03-23 03:04:30|2975.8|2968.1|2976.7|2969|2976.7|2969|2975.74|2968.04|35
1648004680000|2022-03-23 03:04:40|2976.87|2969.17|2977.25|2969.55|2977.58|2969.88|2976.66|2968.96|29
1648004690000|2022-03-23 03:04:50|2977.41|2969.71|2976.32|2968.62|2977.41|2969.71|2976.25|2968.55|35
1648004700000|2022-03-23 03:05:00|2976.96|2969.26|2978.21|2970.51|2978.37|2970.67|2976.96|2969.26|34
1648004710000|2022-03-23 03:05:10|2978.15|2970.45|2978.3|2970.6|2978.44|2970.74|2977.62|2969.92|33
1648004720000|2022-03-23 03:05:20|2978.29|2970.59|2974.69|2966.99|2978.31|2970.61|2974.69|2966.99|36
1648004730000|2022-03-23 03:05:30|2974.72|2967.02|2974.42|2966.72|2974.79|2967.09|2974.33|2966.63|38
1648004740000|2022-03-23 03:05:40|2974.31|2966.61|2973.92|2966.22|2974.78|2967.08|2973.87|2966.17|36
1648004750000|2022-03-23 03:05:50|2973.84|2966.14|2975.38|2967.68|2975.62|2967.92|2973.84|2966.14|37
1648004760000|2022-03-23 03:06:00|2975.39|2967.69|2977.17|2969.47|2977.31|2969.61|2975.01|2967.31|39
1648004770000|2022-03-23 03:06:10|2976.51|2968.81|2977.28|2969.58|2977.36|2969.66|2976.51|2968.81|38
1648004780000|2022-03-23 03:06:20|2977.3|2969.6|2977.57|2969.87|2977.64|2969.94|2977.18|2969.48|27
1648004790000|2022-03-23 03:06:30|2977.61|2969.91|2977.51|2969.81|2977.68|2969.98|2977.41|2969.71|21
1648004800000|2022-03-23 03:06:40|2977.52|2969.82|2977.43|2969.73|2977.74|2970.04|2977.38|2969.68|28
1648004810000|2022-03-23 03:06:50|2977.42|2969.72|2976.37|2968.67|2977.63|2969.93|2976.22|2968.52|24
1648004820000|2022-03-23 03:07:00|2976.35|2968.65|2976.55|2968.85|2976.58|2968.88|2976.18|2968.48|35
1648004830000|2022-03-23 03:07:10|2976.36|2968.66|2976.48|2968.78|2976.69|2968.99|2975.98|2968.28|32
1648004840000|2022-03-23 03:07:20|2976.49|2968.79|2976.42|2968.72|2976.79|2969.09|2976.09|2968.39|17
1648004850000|2022-03-23 03:07:30|2976.44|2968.74|2974.15|2966.45|2976.47|2968.77|2974.15|2966.45|26
1648004860000|2022-03-23 03:07:40|2974.11|2966.41|2973.83|2966.13|2974.58|2966.88|2973.61|2965.91|29
1648004870000|2022-03-23 03:07:50|2974|2966.3|2972.5|2964.8|2974.19|2966.49|2972.18|2964.48|31
1648004880000|2022-03-23 03:08:00|2972.49|2964.79|2973.66|2965.96|2973.66|2965.96|2972.49|2964.79|32
1648004890000|2022-03-23 03:08:10|2973.67|2965.97|2972.35|2964.65|2973.8|2966.1|2972.35|2964.65|26
1648004900000|2022-03-23 03:08:20|2972.36|2964.66|2971.9|2964.2|2972.47|2964.77|2971.77|2964.07|23
1648004910000|2022-03-23 03:08:30|2971.99|2964.29|2971.82|2964.12|2972.25|2964.55|2971.82|2964.12|28
1648004920000|2022-03-23 03:08:40|2971.84|2964.14|2971.64|2963.94|2972.01|2964.31|2971.64|2963.94|20
1648004930000|2022-03-23 03:08:50|2971.65|2963.95|2971.86|2964.16|2971.86|2964.16|2971.63|2963.93|7
1648004940000|2022-03-23 03:09:00|2971.93|2964.23|2971.92|2964.22|2971.93|2964.23|2971.92|2964.22|2
1648004950000|2022-03-23 03:09:10|2971.89|2964.19|2971.93|2964.23|2972.56|2964.86|2971.88|2964.18|28
1648004960000|2022-03-23 03:09:20|2971.81|2964.11|2971.38|2963.68|2972.23|2964.53|2971.23|2963.53|29
1648004970000|2022-03-23 03:09:30|2970.8|2963.1|2970.49|2962.79|2970.82|2963.12|2970.22|2962.52|22
1648004980000|2022-03-23 03:09:40|2970.5|2962.8|2972.32|2964.62|2972.75|2965.05|2970.3|2962.6|33
1648004990000|2022-03-23 03:09:50|2972.81|2965.11|2973.48|2965.78|2973.54|2965.84|2972.65|2964.95|34
1648005000000|2022-03-23 03:10:00|2973.51|2965.81|2973.85|2966.15|2974.13|2966.43|2973.15|2965.45|31
1648005010000|2022-03-23 03:10:10|2973.9|2966.2|2973.63|2965.93|2974.25|2966.55|2973.62|2965.92|27
1648005020000|2022-03-23 03:10:20|2973.64|2965.94|2975.39|2967.69|2976.48|2968.78|2973.43|2965.73|31
1648005030000|2022-03-23 03:10:30|2975.11|2967.41|2975.2|2967.5|2976.34|2968.64|2975.09|2967.39|34
1648005040000|2022-03-23 03:10:40|2975.3|2967.6|2975.45|2967.75|2975.5|2967.8|2975.25|2967.55|20
1648005050000|2022-03-23 03:10:50|2975.54|2967.84|2975.14|2967.44|2975.54|2967.84|2975.14|2967.44|10
1648005060000|2022-03-23 03:11:00|2975.19|2967.49|2975.72|2968.02|2976.02|2968.32|2975.08|2967.38|21
1648005070000|2022-03-23 03:11:10|2975.7|2968|2976.03|2968.33|2976.17|2968.47|2975.7|2968|21
1648005080000|2022-03-23 03:11:20|2976.04|2968.34|2975.94|2968.24|2976.13|2968.43|2975.55|2967.85|23
1648005090000|2022-03-23 03:11:30|2975.93|2968.23|2974.78|2967.08|2975.93|2968.23|2974.75|2967.05|22
1648005100000|2022-03-23 03:11:40|2974.81|2967.11|2974.76|2967.06|2974.88|2967.18|2974.71|2967.01|25
1648005110000|2022-03-23 03:11:50|2974.77|2967.07|2974.75|2967.05|2974.94|2967.24|2974.67|2966.97|37
1648005120000|2022-03-23 03:12:00|2974.72|2967.02|2973.1|2965.4|2974.92|2967.22|2972.83|2965.13|38
1648005130000|2022-03-23 03:12:10|2973.03|2965.33|2972.23|2964.53|2973.12|2965.42|2972.01|2964.31|26
1648005140000|2022-03-23 03:12:20|2972.22|2964.52|2972.97|2965.27|2973.06|2965.36|2972.04|2964.34|30
1648005150000|2022-03-23 03:12:30|2972.89|2965.19|2972.88|2965.18|2973.26|2965.56|2972.86|2965.16|33
1648005160000|2022-03-23 03:12:40|2972.9|2965.2|2972.98|2965.28|2973.35|2965.65|2972.9|2965.2|25
1648005170000|2022-03-23 03:12:50|2973|2965.3|2972.84|2965.14|2973.73|2966.03|2972.57|2964.87|36
1648005180000|2022-03-23 03:13:00|2972.82|2965.12|2972.83|2965.13|2972.85|2965.15|2972.29|2964.59|32
1648005190000|2022-03-23 03:13:10|2972.84|2965.14|2972.96|2965.26|2973.12|2965.42|2971.59|2963.89|23
1648005200000|2022-03-23 03:13:20|2972.95|2965.25|2973.18|2965.48|2974.03|2966.33|2972.89|2965.19|13
1648005210000|2022-03-23 03:13:30|2973.31|2965.61|2972.88|2965.18|2974.05|2966.35|2972.87|2965.17|27
1648005220000|2022-03-23 03:13:40|2972.83|2965.13|2973.26|2965.56|2973.47|2965.77|2972.83|2965.13|20
1648005230000|2022-03-23 03:13:50|2973.25|2965.55|2973.19|2965.49|2973.35|2965.65|2973.09|2965.39|22
1648005240000|2022-03-23 03:14:00|2973.27|2965.57|2973.9|2966.2|2973.9|2966.2|2973|2965.3|26
1648005250000|2022-03-23 03:14:10|2973.97|2966.27|2973.29|2965.59|2974.04|2966.34|2973.27|2965.57|29
1648005260000|2022-03-23 03:14:20|2973.27|2965.57|2973.37|2965.67|2973.52|2965.82|2973.27|2965.57|16
1648005270000|2022-03-23 03:14:30|2973.36|2965.66|2974.18|2966.48|2974.25|2966.55|2973.36|2965.66|20
1648005280000|2022-03-23 03:14:40|2974.15|2966.45|2974.18|2966.48|2974.23|2966.53|2974.14|2966.44|15
1648005290000|2022-03-23 03:14:50|2974.14|2966.44|2973.91|2966.21|2974.19|2966.49|2973.51|2965.81|24
1648005300000|2022-03-23 03:15:00|2973.92|2966.22|2973.4|2965.7|2974.11|2966.41|2973.05|2965.35|31
1648005310000|2022-03-23 03:15:10|2973.44|2965.74|2972.38|2964.68|2973.54|2965.84|2972.19|2964.49|25
1648005320000|2022-03-23 03:15:20|2972.51|2964.81|2971.33|2963.63|2972.51|2964.81|2970.84|2963.14|38
1648005330000|2022-03-23 03:15:30|2971.38|2963.68|2971.85|2964.15|2972.06|2964.36|2971.33|2963.63|23
1648005340000|2022-03-23 03:15:40|2971.96|2964.26|2972.39|2964.69|2972.42|2964.72|2971.88|2964.18|31
1648005350000|2022-03-23 03:15:50|2972.38|2964.68|2971.82|2964.12|2972.46|2964.76|2971.4|2963.7|34
1648005360000|2022-03-23 03:16:00|2971.51|2963.81|2971.28|2963.58|2971.74|2964.04|2970.82|2963.12|31
1648005370000|2022-03-23 03:16:10|2971.29|2963.59|2972|2964.3|2972.65|2964.95|2971.02|2963.32|31
1648005380000|2022-03-23 03:16:20|2972.05|2964.35|2971.89|2964.19|2972.17|2964.47|2971.87|2964.17|19
1648005390000|2022-03-23 03:16:30|2971.88|2964.18|2973.09|2965.39|2973.17|2965.47|2971.84|2964.14|25
1648005400000|2022-03-23 03:16:40|2973.11|2965.41|2973.07|2965.37|2973.12|2965.42|2973.02|2965.32|21
1648005410000|2022-03-23 03:16:50|2973.05|2965.35|2974.86|2967.16|2974.87|2967.17|2972.89|2965.19|30
1648005420000|2022-03-23 03:17:00|2974.84|2967.14|2977.41|2969.71|2977.75|2970.05|2974.83|2967.13|34
1648005430000|2022-03-23 03:17:10|2977.76|2970.06|2978.38|2970.68|2979.16|2971.46|2977.19|2969.49|35
1648005440000|2022-03-23 03:17:20|2978.41|2970.71|2978.41|2970.71|2979.18|2971.48|2977.96|2970.26|35
1648005450000|2022-03-23 03:17:30|2978.38|2970.68|2979.02|2971.32|2979.02|2971.32|2978.17|2970.47|30
1648005460000|2022-03-23 03:17:40|2979.09|2971.39|2978.7|2971|2979.36|2971.66|2978.25|2970.55|37
1648005470000|2022-03-23 03:17:50|2978.61|2970.91|2979.13|2971.43|2979.13|2971.43|2978.2|2970.5|35
1648005480000|2022-03-23 03:18:00|2979.34|2971.64|2978.4|2970.7|2979.55|2971.85|2978.4|2970.7|33
1648005490000|2022-03-23 03:18:10|2978.38|2970.68|2977.37|2969.67|2978.48|2970.78|2977.23|2969.53|26
1648005500000|2022-03-23 03:18:20|2977.36|2969.66|2977.61|2969.91|2977.7|2970|2977.36|2969.66|25
1648005510000|2022-03-23 03:18:30|2977.48|2969.78|2976.36|2968.66|2977.57|2969.87|2976.29|2968.59|31
1648005520000|2022-03-23 03:18:40|2976.27|2968.57|2977.05|2969.35|2977.06|2969.36|2976.11|2968.41|37
1648005530000|2022-03-23 03:18:50|2977.13|2969.43|2976.89|2969.19|2977.47|2969.77|2976.61|2968.91|30
1648005540000|2022-03-23 03:19:00|2976.74|2969.04|2976.08|2968.38|2976.99|2969.29|2976.06|2968.36|32
1648005550000|2022-03-23 03:19:10|2976.16|2968.46|2975.25|2967.55|2976.31|2968.61|2975.1|2967.4|34
1648005560000|2022-03-23 03:19:20|2975.2|2967.5|2975.18|2967.48|2975.33|2967.63|2975.05|2967.35|35
1648005570000|2022-03-23 03:19:30|2975.17|2967.47|2974.74|2967.04|2975.19|2967.49|2974.29|2966.59|26
1648005580000|2022-03-23 03:19:40|2974.37|2966.67|2975.04|2967.34|2975.04|2967.34|2974.26|2966.56|24
1648005590000|2022-03-23 03:19:50|2975.05|2967.35|2975.46|2967.76|2975.46|2967.76|2975.01|2967.31|18
1648005600000|2022-03-23 03:20:00|2975.55|2967.85|2975.6|2967.9|2975.6|2967.9|2975.49|2967.79|11
1648005610000|2022-03-23 03:20:10|2975.67|2967.97|2975.69|2967.99|2975.75|2968.05|2975.55|2967.85|24
1648005620000|2022-03-23 03:20:20|2975.68|2967.98|2975.94|2968.24|2976.15|2968.45|2975.68|2967.98|26
1648005630000|2022-03-23 03:20:30|2975.88|2968.18|2976.33|2968.63|2976.35|2968.65|2975.8|2968.1|33
1648005640000|2022-03-23 03:20:40|2976.59|2968.89|2976.42|2968.72|2976.9|2969.2|2976.19|2968.49|30
1648005650000|2022-03-23 03:20:50|2976.8|2969.1|2976.73|2969.03|2976.89|2969.19|2976.36|2968.66|19
1648005660000|2022-03-23 03:21:00|2976.72|2969.02|2976.88|2969.18|2977|2969.3|2976.71|2969.01|16
1648005670000|2022-03-23 03:21:10|2976.45|2968.75|2977.09|2969.39|2977.13|2969.43|2976.45|2968.75|32
1648005680000|2022-03-23 03:21:20|2977.04|2969.34|2977.64|2969.94|2977.64|2969.94|2976.91|2969.21|33
1648005690000|2022-03-23 03:21:30|2977.66|2969.96|2977.65|2969.95|2977.66|2969.96|2977.5|2969.8|27
1648005700000|2022-03-23 03:21:40|2977.61|2969.91|2977.36|2969.66|2977.72|2970.02|2977.36|2969.66|22
1648005710000|2022-03-23 03:21:50|2977.09|2969.39|2976.82|2969.12|2977.09|2969.39|2976.66|2968.96|13
1648005720000|2022-03-23 03:22:00|2976.78|2969.08|2976.13|2968.43|2976.78|2969.08|2975.98|2968.28|30
1648005730000|2022-03-23 03:22:10|2976.19|2968.49|2975.02|2967.32|2976.21|2968.51|2974.81|2967.11|35
1648005740000|2022-03-23 03:22:20|2975.07|2967.37|2975.9|2968.2|2975.9|2968.2|2975.07|2967.37|24
1648005750000|2022-03-23 03:22:30|2975.84|2968.14|2976.39|2968.69|2976.42|2968.72|2975.83|2968.13|31
1648005760000|2022-03-23 03:22:40|2976.25|2968.55|2976.24|2968.54|2976.34|2968.64|2976.15|2968.45|7
1648005770000|2022-03-23 03:22:50|2976.15|2968.45|2975.37|2967.67|2976.15|2968.45|2973.96|2966.26|36
1648005780000|2022-03-23 03:23:00|2974.7|2967|2975.34|2967.64|2975.45|2967.75|2974.47|2966.77|35
1648005790000|2022-03-23 03:23:10|2975.3|2967.6|2975.76|2968.06|2976|2968.3|2975.3|2967.6|26
1648005800000|2022-03-23 03:23:20|2975.75|2968.05|2975.74|2968.04|2975.78|2968.08|2975.66|2967.96|21
1648005810000|2022-03-23 03:23:30|2975.73|2968.03|2975.83|2968.13|2975.88|2968.18|2975.73|2968.03|30
1648005820000|2022-03-23 03:23:40|2975.89|2968.19|2975.71|2968.01|2976.12|2968.42|2975.39|2967.69|35
1648005830000|2022-03-23 03:23:50|2975.61|2967.91|2975.57|2967.87|2975.71|2968.01|2975.55|2967.85|15
1648005840000|2022-03-23 03:24:00|2975.56|2967.86|2975.89|2968.19|2976.24|2968.54|2975.56|2967.86|10
1648005850000|2022-03-23 03:24:10|2975.88|2968.18|2976.2|2968.5|2976.35|2968.65|2975.66|2967.96|16
1648005860000|2022-03-23 03:24:20|2976.21|2968.51|2975.93|2968.23|2976.44|2968.74|2975.87|2968.17|22
1648005870000|2022-03-23 03:24:30|2975.84|2968.14|2976.01|2968.31|2976.02|2968.32|2975.8|2968.1|19
1648005880000|2022-03-23 03:24:40|2975.76|2968.06|2976.33|2968.63|2976.33|2968.63|2975.47|2967.77|24
1648005890000|2022-03-23 03:24:50|2975.89|2968.19|2976.61|2968.91|2976.61|2968.91|2975.61|2967.91|32
1648005900000|2022-03-23 03:25:00|2976.69|2968.99|2976.89|2969.19|2976.91|2969.21|2976.59|2968.89|34
1648005910000|2022-03-23 03:25:10|2976.83|2969.13|2977.01|2969.31|2977.82|2970.12|2975.85|2968.15|35
1648005920000|2022-03-23 03:25:20|2976.86|2969.16|2976.83|2969.13|2977.05|2969.35|2976.48|2968.78|23
1648005930000|2022-03-23 03:25:30|2976.82|2969.12|2975.31|2967.61|2976.83|2969.13|2974.03|2966.33|38
1648005940000|2022-03-23 03:25:40|2975.2|2967.5|2975.32|2967.62|2975.62|2967.92|2975.05|2967.35|27
1648005950000|2022-03-23 03:25:50|2975.52|2967.82|2975.4|2967.7|2975.66|2967.96|2975.31|2967.61|20
1648005960000|2022-03-23 03:26:00|2975.56|2967.86|2975.97|2968.27|2975.98|2968.28|2975.39|2967.69|24
1648005970000|2022-03-23 03:26:10|2975.69|2967.99|2976.46|2968.76|2976.71|2969.01|2975.47|2967.77|34
1648005980000|2022-03-23 03:26:20|2976.24|2968.54|2976.26|2968.56|2976.54|2968.84|2976.16|2968.46|32
1648005990000|2022-03-23 03:26:30|2976.28|2968.58|2976.12|2968.42|2976.39|2968.69|2975.99|2968.29|27
1648006000000|2022-03-23 03:26:40|2976.09|2968.39|2975.56|2967.86|2976.16|2968.46|2975.44|2967.74|21
1648006010000|2022-03-23 03:26:50|2975.57|2967.87|2975.12|2967.42|2975.63|2967.93|2975|2967.3|32
1648006020000|2022-03-23 03:27:00|2975.25|2967.55|2975.37|2967.67|2975.58|2967.88|2975.15|2967.45|19
1648006030000|2022-03-23 03:27:10|2975.07|2967.37|2975.27|2967.57|2975.32|2967.62|2975.07|2967.37|10
1648006040000|2022-03-23 03:27:20|2975.26|2967.56|2975.27|2967.57|2975.42|2967.72|2975.1|2967.4|14
1648006050000|2022-03-23 03:27:30|2975.21|2967.51|2975.24|2967.54|2975.68|2967.98|2975.2|2967.5|29
1648006060000|2022-03-23 03:27:40|2975.25|2967.55|2975.22|2967.52|2975.25|2967.55|2975.07|2967.37|22
1648006070000|2022-03-23 03:27:50|2975.23|2967.53|2975.31|2967.61|2975.34|2967.64|2975.19|2967.49|25
1648006080000|2022-03-23 03:28:00|2975.34|2967.64|2975.47|2967.77|2975.47|2967.77|2975.3|2967.6|11
1648006090000|2022-03-23 03:28:10|2975.48|2967.78|2975.61|2967.91|2975.65|2967.95|2975.28|2967.58|18
1648006100000|2022-03-23 03:28:20|2975.63|2967.93|2975.7|2968|2975.91|2968.21|2975.39|2967.69|16
1648006110000|2022-03-23 03:28:30|2975.71|2968.01|2975.81|2968.11|2975.97|2968.27|2975.71|2968.01|10
1648006120000|2022-03-23 03:28:40|2975.9|2968.2|2975.89|2968.19|2975.93|2968.23|2975.88|2968.18|9
1648006130000|2022-03-23 03:28:50|2975.88|2968.18|2975.46|2967.76|2975.88|2968.18|2975.05|2967.35|17
1648006140000|2022-03-23 03:29:00|2974.83|2967.13|2973.72|2966.02|2974.83|2967.13|2973.68|2965.98|31
1648006150000|2022-03-23 03:29:10|2973.62|2965.92|2973.39|2965.69|2973.76|2966.06|2973.37|2965.67|29
1648006160000|2022-03-23 03:29:20|2973.27|2965.57|2972.36|2964.66|2973.57|2965.87|2972.19|2964.49|36
1648006170000|2022-03-23 03:29:30|2972.38|2964.68|2972.5|2964.8|2972.93|2965.23|2972.34|2964.64|22
1648006180000|2022-03-23 03:29:40|2972.49|2964.79|2972.16|2964.46|2972.5|2964.8|2972.03|2964.33|28
1648006190000|2022-03-23 03:29:50|2972.17|2964.47|2972.09|2964.39|2972.5|2964.8|2972.04|2964.34|32
1648006200000|2022-03-23 03:30:00|2972.1|2964.4|2972.11|2964.41|2972.12|2964.42|2971.86|2964.16|30
1648006210000|2022-03-23 03:30:10|2972.6|2964.9|2971.07|2963.37|2972.6|2964.9|2971.06|2963.36|32
1648006220000|2022-03-23 03:30:20|2971.04|2963.34|2969.96|2962.26|2971.04|2963.34|2968.55|2960.85|36
1648006230000|2022-03-23 03:30:30|2969.74|2962.04|2969.98|2962.28|2970.22|2962.52|2969.35|2961.65|34
1648006240000|2022-03-23 03:30:40|2969.96|2962.26|2967.68|2959.98|2970.08|2962.38|2967.68|2959.98|36
1648006250000|2022-03-23 03:30:50|2967.79|2960.09|2966.53|2958.83|2968.5|2960.8|2966.07|2958.37|36
1648006260000|2022-03-23 03:31:00|2966.66|2958.96|2967.36|2959.66|2968.12|2960.42|2966.66|2958.96|36
1648006270000|2022-03-23 03:31:10|2967.44|2959.74|2966.91|2959.21|2967.71|2960.01|2966.83|2959.13|28
1648006280000|2022-03-23 03:31:20|2966.83|2959.13|2966.7|2959|2966.88|2959.18|2966.57|2958.87|27
1648006290000|2022-03-23 03:31:30|2966.71|2959.01|2966.91|2959.21|2966.91|2959.21|2966.5|2958.8|25
1648006300000|2022-03-23 03:31:40|2966.93|2959.23|2966.47|2958.77|2966.98|2959.28|2966.33|2958.63|29
1648006310000|2022-03-23 03:31:50|2966.58|2958.88|2966.82|2959.12|2966.93|2959.23|2966.37|2958.67|18
1648006320000|2022-03-23 03:32:00|2966.83|2959.13|2967.27|2959.57|2967.27|2959.57|2966.83|2959.13|14
1648006330000|2022-03-23 03:32:10|2967.07|2959.37|2967.96|2960.26|2968.05|2960.35|2966.99|2959.29|27
1648006340000|2022-03-23 03:32:20|2967.98|2960.28|2968.04|2960.34|2968.09|2960.39|2967.86|2960.16|25
1648006350000|2022-03-23 03:32:30|2968.01|2960.31|2968.01|2960.31|2968.13|2960.43|2967.89|2960.19|19
1648006360000|2022-03-23 03:32:40|2968.02|2960.32|2968.2|2960.5|2968.4|2960.7|2967.75|2960.05|23
1648006370000|2022-03-23 03:32:50|2968.4|2960.7|2968.56|2960.86|2968.56|2960.86|2968.2|2960.5|7
1648006380000|2022-03-23 03:33:00|2968.65|2960.95|2969.76|2962.06|2969.86|2962.16|2968.64|2960.94|28
1648006390000|2022-03-23 03:33:10|2969.58|2961.88|2970.26|2962.56|2970.68|2962.98|2969.35|2961.65|34
1648006400000|2022-03-23 03:33:20|2970.09|2962.39|2970.78|2963.08|2970.78|2963.08|2969.75|2962.05|26
1648006410000|2022-03-23 03:33:30|2970.88|2963.18|2969.67|2961.97|2971.4|2963.7|2969.67|2961.97|36
1648006420000|2022-03-23 03:33:40|2969.73|2962.03|2969.39|2961.69|2969.73|2962.03|2969.39|2961.69|27
1648006430000|2022-03-23 03:33:50|2969.36|2961.66|2968.31|2960.61|2969.36|2961.66|2968.17|2960.47|38
1648006440000|2022-03-23 03:34:00|2968.3|2960.6|2967.88|2960.18|2968.47|2960.77|2967.83|2960.13|34
1648006450000|2022-03-23 03:34:10|2967.87|2960.17|2968.17|2960.47|2968.3|2960.6|2967.84|2960.14|29
1648006460000|2022-03-23 03:34:20|2968.13|2960.43|2967.96|2960.26|2968.44|2960.74|2967.96|2960.26|33
1648006470000|2022-03-23 03:34:30|2967.47|2959.77|2967.25|2959.55|2967.64|2959.94|2966.72|2959.02|37
1648006480000|2022-03-23 03:34:40|2967.04|2959.34|2967.03|2959.33|2967.37|2959.67|2967.02|2959.32|21
1648006490000|2022-03-23 03:34:50|2966.76|2959.06|2966.97|2959.27|2967.43|2959.73|2966.76|2959.06|21
1648006500000|2022-03-23 03:35:00|2966.98|2959.28|2968.14|2960.44|2968.31|2960.61|2966.98|2959.28|26
1648006510000|2022-03-23 03:35:10|2968.24|2960.54|2968.59|2960.89|2969.02|2961.32|2968.13|2960.43|36
1648006520000|2022-03-23 03:35:20|2968.68|2960.98|2968.86|2961.16|2968.92|2961.22|2968.48|2960.78|34
1648006530000|2022-03-23 03:35:30|2969.01|2961.31|2970.31|2962.61|2970.31|2962.61|2968.41|2960.71|34
1648006540000|2022-03-23 03:35:40|2970.48|2962.78|2969.81|2962.11|2970.53|2962.83|2969.7|2962|29
1648006550000|2022-03-23 03:35:50|2969.95|2962.25|2970.41|2962.71|2970.74|2963.04|2969.95|2962.25|34
1648006560000|2022-03-23 03:36:00|2970.48|2962.78|2970.99|2963.29|2970.99|2963.29|2970.31|2962.61|23
1648006570000|2022-03-23 03:36:10|2970.89|2963.19|2971.67|2963.97|2971.67|2963.97|2970.89|2963.19|29
1648006580000|2022-03-23 03:36:20|2971.88|2964.18|2971.68|2963.98|2971.88|2964.18|2971.41|2963.71|19
1648006590000|2022-03-23 03:36:30|2971.62|2963.92|2971.64|2963.94|2971.72|2964.02|2971.52|2963.82|16
1648006600000|2022-03-23 03:36:40|2971.41|2963.71|2972.56|2964.86|2973.1|2965.4|2971.41|2963.71|28
1648006610000|2022-03-23 03:36:50|2972.54|2964.84|2972.93|2965.23|2973.77|2966.07|2972.51|2964.81|19
1648006620000|2022-03-23 03:37:00|2972.8|2965.1|2972.66|2964.96|2972.97|2965.27|2972.3|2964.6|30
1648006630000|2022-03-23 03:37:10|2972.87|2965.17|2973.38|2965.68|2973.85|2966.15|2972.87|2965.17|21
1648006640000|2022-03-23 03:37:20|2973.3|2965.6|2973.71|2966.01|2973.74|2966.04|2973.28|2965.58|20
1648006650000|2022-03-23 03:37:30|2973.72|2966.02|2973.95|2966.25|2973.96|2966.26|2973.72|2966.02|22
1648006660000|2022-03-23 03:37:40|2973.96|2966.26|2973.58|2965.88|2974.18|2966.48|2973.55|2965.85|22
1648006670000|2022-03-23 03:37:50|2973.55|2965.85|2973.95|2966.25|2974.07|2966.37|2973.33|2965.63|22
1648006680000|2022-03-23 03:38:00|2973.94|2966.24|2973.43|2965.73|2974.13|2966.43|2973.37|2965.67|23
1648006690000|2022-03-23 03:38:10|2973.68|2965.98|2974.03|2966.33|2974.13|2966.43|2973.37|2965.67|14
1648006700000|2022-03-23 03:38:20|2973.9|2966.2|2974.48|2966.78|2974.79|2967.09|2973.57|2965.87|24
1648006710000|2022-03-23 03:38:30|2974.23|2966.53|2974.59|2966.89|2974.79|2967.09|2974.23|2966.53|30
1648006720000|2022-03-23 03:38:40|2974.97|2967.27|2974.58|2966.88|2974.97|2967.27|2974.46|2966.76|25
1648006730000|2022-03-23 03:38:50|2974.57|2966.87|2974.84|2967.14|2975.09|2967.39|2974.38|2966.68|24
1648006740000|2022-03-23 03:39:00|2974.85|2967.15|2974.8|2967.1|2975.06|2967.36|2974.38|2966.68|27
1648006750000|2022-03-23 03:39:10|2974.81|2967.11|2974.44|2966.74|2974.81|2967.11|2974.38|2966.68|27
1648006760000|2022-03-23 03:39:20|2974.61|2966.91|2974.41|2966.71|2974.96|2967.26|2974.11|2966.41|25
1648006770000|2022-03-23 03:39:30|2974.43|2966.73|2974.46|2966.76|2974.73|2967.03|2974.04|2966.34|28
1648006780000|2022-03-23 03:39:40|2974.84|2967.14|2973.91|2966.21|2974.87|2967.17|2973.8|2966.1|25
1648006790000|2022-03-23 03:39:50|2973.94|2966.24|2974.59|2966.89|2974.59|2966.89|2973.86|2966.16|28
1648006800000|2022-03-23 03:40:00|2974.31|2966.61|2974.21|2966.51|2974.38|2966.68|2973.82|2966.12|27
1648006810000|2022-03-23 03:40:10|2974.14|2966.44|2973.19|2965.49|2974.16|2966.46|2972.96|2965.26|24
1648006820000|2022-03-23 03:40:20|2973.2|2965.5|2972.71|2965.01|2973.2|2965.5|2972.44|2964.74|30
1648006830000|2022-03-23 03:40:30|2972.76|2965.06|2972.87|2965.17|2972.89|2965.19|2972.57|2964.87|32
1648006840000|2022-03-23 03:40:40|2972.88|2965.18|2972.67|2964.97|2972.88|2965.18|2972.28|2964.58|24
1648006850000|2022-03-23 03:40:50|2972.73|2965.03|2972.73|2965.03|2972.84|2965.14|2972.68|2964.98|20
1648006860000|2022-03-23 03:41:00|2972.72|2965.02|2972.63|2964.93|2972.86|2965.16|2972.63|2964.93|19
1648006870000|2022-03-23 03:41:10|2972.7|2965|2971.66|2963.96|2972.7|2965|2971.11|2963.41|32
1648006880000|2022-03-23 03:41:20|2971.65|2963.95|2971.18|2963.48|2971.73|2964.03|2970.89|2963.19|28
1648006890000|2022-03-23 03:41:30|2971.17|2963.47|2971.05|2963.35|2971.48|2963.78|2970.92|2963.22|20
1648006900000|2022-03-23 03:41:40|2971.15|2963.45|2971.17|2963.47|2971.17|2963.47|2970.86|2963.16|26
1648006910000|2022-03-23 03:41:50|2971.08|2963.38|2971.4|2963.7|2971.4|2963.7|2971.08|2963.38|17
1648006920000|2022-03-23 03:42:00|2971.22|2963.52|2971.24|2963.54|2971.3|2963.6|2971.09|2963.39|16
1648006930000|2022-03-23 03:42:10|2971.25|2963.55|2970.86|2963.16|2971.48|2963.78|2970.81|2963.11|16
1648006940000|2022-03-23 03:42:20|2970.85|2963.15|2971.11|2963.41|2971.38|2963.68|2970.85|2963.15|28
1648006950000|2022-03-23 03:42:30|2971.17|2963.47|2971.13|2963.43|2971.2|2963.5|2970.92|2963.22|17
1648006960000|2022-03-23 03:42:40|2971.14|2963.44|2972.3|2964.6|2972.52|2964.82|2971.14|2963.44|29
1648006970000|2022-03-23 03:42:50|2972.32|2964.62|2973.58|2965.88|2973.72|2966.02|2972.29|2964.59|19
1648006980000|2022-03-23 03:43:00|2973.6|2965.9|2973.77|2966.07|2973.87|2966.17|2973.6|2965.9|23
1648006990000|2022-03-23 03:43:10|2973.86|2966.16|2973.77|2966.07|2973.9|2966.2|2973.77|2966.07|11
1648007000000|2022-03-23 03:43:20|2973.88|2966.18|2973.86|2966.16|2973.99|2966.29|2973.77|2966.07|10
1648007010000|2022-03-23 03:43:30|2973.77|2966.07|2973.89|2966.19|2974.09|2966.39|2973.64|2965.94|20
1648007020000|2022-03-23 03:43:40|2973.9|2966.2|2973.84|2966.14|2973.97|2966.27|2973.77|2966.07|14
1648007030000|2022-03-23 03:43:50|2973.85|2966.15|2973.94|2966.24|2973.95|2966.25|2973.84|2966.14|6
1648007040000|2022-03-23 03:44:00|2973.96|2966.26|2973.86|2966.16|2973.98|2966.28|2973.78|2966.08|15
1648007050000|2022-03-23 03:44:10|2973.78|2966.08|2973.94|2966.24|2973.97|2966.27|2973.78|2966.08|19
1648007060000|2022-03-23 03:44:20|2973.95|2966.25|2974.26|2966.56|2974.47|2966.77|2973.78|2966.08|15
1648007070000|2022-03-23 03:44:30|2974.25|2966.55|2974.14|2966.44|2974.25|2966.55|2973.82|2966.12|27
1648007080000|2022-03-23 03:44:40|2974.09|2966.39|2972.7|2965|2974.09|2966.39|2972.7|2965|29
1648007090000|2022-03-23 03:44:50|2972.53|2964.83|2972.77|2965.07|2972.77|2965.07|2972.53|2964.83|17
1648007100000|2022-03-23 03:45:00|2972.75|2965.05|2973.3|2965.6|2973.3|2965.6|2972.21|2964.51|27
1648007110000|2022-03-23 03:45:10|2973.32|2965.62|2973.89|2966.19|2974.19|2966.49|2973.32|2965.62|34
1648007120000|2022-03-23 03:45:20|2973.88|2966.18|2973.8|2966.1|2973.99|2966.29|2973.6|2965.9|22
1648007130000|2022-03-23 03:45:30|2973.82|2966.12|2973.75|2966.05|2973.92|2966.22|2973.6|2965.9|34
1648007140000|2022-03-23 03:45:40|2973.76|2966.06|2972.08|2964.38|2973.76|2966.06|2971.76|2964.06|36
1648007150000|2022-03-23 03:45:50|2972.46|2964.76|2972.98|2965.28|2972.99|2965.29|2972.27|2964.57|23
1648007160000|2022-03-23 03:46:00|2973.02|2965.32|2972.49|2964.79|2973.03|2965.33|2972.37|2964.67|29
1648007170000|2022-03-23 03:46:10|2972.35|2964.65|2972.5|2964.8|2972.5|2964.8|2971.92|2964.22|30
1648007180000|2022-03-23 03:46:20|2972.51|2964.81|2971.8|2964.1|2972.67|2964.97|2971.69|2963.99|32
1648007190000|2022-03-23 03:46:30|2971.87|2964.17|2971.59|2963.89|2971.88|2964.18|2971.59|2963.89|20
1648007200000|2022-03-23 03:46:40|2971.61|2963.91|2972|2964.3|2972.11|2964.41|2971.35|2963.65|27
1648007210000|2022-03-23 03:46:50|2971.99|2964.29|2971.69|2963.99|2972.16|2964.46|2971.63|2963.93|32
1648007220000|2022-03-23 03:47:00|2971.7|2964|2970.35|2962.65|2971.7|2964|2970.18|2962.48|36
1648007230000|2022-03-23 03:47:10|2970.38|2962.68|2970.28|2962.58|2970.73|2963.03|2970.26|2962.56|27
1648007240000|2022-03-23 03:47:20|2970.33|2962.63|2970.18|2962.48|2970.57|2962.87|2970.02|2962.32|25
1648007250000|2022-03-23 03:47:30|2970.17|2962.47|2970.21|2962.51|2970.24|2962.54|2969.97|2962.27|24
1648007260000|2022-03-23 03:47:40|2970.18|2962.48|2970.05|2962.35|2970.36|2962.66|2969.77|2962.07|17
1648007270000|2022-03-23 03:47:50|2970.08|2962.38|2970.18|2962.48|2970.18|2962.48|2969.87|2962.17|23
1648007280000|2022-03-23 03:48:00|2970.19|2962.49|2970.14|2962.44|2970.2|2962.5|2969.94|2962.24|21
1648007290000|2022-03-23 03:48:10|2970.16|2962.46|2970.33|2962.63|2970.47|2962.77|2969.54|2961.84|27
1648007300000|2022-03-23 03:48:20|2970.32|2962.62|2970.15|2962.45|2970.69|2962.99|2970.01|2962.31|36
1648007310000|2022-03-23 03:48:30|2970.21|2962.51|2969.97|2962.27|2970.21|2962.51|2969.94|2962.24|19
1648007320000|2022-03-23 03:48:40|2969.96|2962.26|2970.35|2962.65|2970.38|2962.68|2969.96|2962.26|25
1648007330000|2022-03-23 03:48:50|2970.27|2962.57|2970.08|2962.38|2970.28|2962.58|2970.06|2962.36|25
1648007340000|2022-03-23 03:49:00|2970.09|2962.39|2966.58|2958.88|2970.14|2962.44|2966.47|2958.77|34
1648007350000|2022-03-23 03:49:10|2967.02|2959.32|2967.07|2959.37|2967.43|2959.73|2966.9|2959.2|28
1648007360000|2022-03-23 03:49:20|2967.12|2959.42|2967.06|2959.36|2967.2|2959.5|2966.94|2959.24|28
1648007370000|2022-03-23 03:49:30|2967|2959.3|2967.12|2959.42|2967.28|2959.58|2967|2959.3|26
1648007380000|2022-03-23 03:49:40|2967.13|2959.43|2967.18|2959.48|2967.22|2959.52|2967.08|2959.38|18
1648007390000|2022-03-23 03:49:50|2967.17|2959.47|2966.84|2959.14|2967.17|2959.47|2966.69|2958.99|24
1648007400000|2022-03-23 03:50:00|2966.72|2959.02|2966.92|2959.22|2966.96|2959.26|2966.19|2958.49|30
1648007410000|2022-03-23 03:50:10|2966.91|2959.21|2966.41|2958.71|2966.91|2959.21|2966.41|2958.71|28
1648007420000|2022-03-23 03:50:20|2966.32|2958.62|2966.24|2958.54|2966.36|2958.66|2966.15|2958.45|28
1648007430000|2022-03-23 03:50:30|2966.25|2958.55|2966.54|2958.84|2966.59|2958.89|2966.12|2958.42|20
1648007440000|2022-03-23 03:50:40|2966.39|2958.69|2964.67|2956.97|2966.44|2958.74|2964.67|2956.97|33
1648007450000|2022-03-23 03:50:50|2964.49|2956.79|2962.97|2955.27|2964.99|2957.29|2962.72|2955.02|37
1648007460000|2022-03-23 03:51:00|2963|2955.3|2963.54|2955.84|2963.79|2956.09|2962.51|2954.81|31
1648007470000|2022-03-23 03:51:10|2963.49|2955.79|2963.23|2955.53|2963.72|2956.02|2963.13|2955.43|36
1648007480000|2022-03-23 03:51:20|2963.31|2955.61|2962.2|2954.5|2963.34|2955.64|2962.08|2954.38|33
1648007490000|2022-03-23 03:51:30|2962.44|2954.74|2962.57|2954.87|2962.57|2954.87|2961.78|2954.08|35
1648007500000|2022-03-23 03:51:40|2962.71|2955.01|2962.51|2954.81|2963.2|2955.5|2962.35|2954.65|32
1648007510000|2022-03-23 03:51:50|2962.56|2954.86|2962.8|2955.1|2963.08|2955.38|2962.37|2954.67|33
1648007520000|2022-03-23 03:52:00|2962.84|2955.14|2963.12|2955.42|2963.12|2955.42|2962.71|2955.01|23
1648007530000|2022-03-23 03:52:10|2963.14|2955.44|2963.15|2955.45|2963.3|2955.6|2962.98|2955.28|24
1648007540000|2022-03-23 03:52:20|2963.1|2955.4|2962.83|2955.13|2963.38|2955.68|2962.8|2955.1|32
1648007550000|2022-03-23 03:52:30|2962.86|2955.16|2962.64|2954.94|2962.92|2955.22|2962.53|2954.83|16
1648007560000|2022-03-23 03:52:40|2962.79|2955.09|2962.94|2955.24|2963.05|2955.35|2962.65|2954.95|26
1648007570000|2022-03-23 03:52:50|2962.95|2955.25|2961.6|2953.9|2962.95|2955.25|2961.59|2953.89|22
1648007580000|2022-03-23 03:53:00|2961.99|2954.29|2960.02|2952.32|2962.13|2954.43|2960.02|2952.32|33
1648007590000|2022-03-23 03:53:10|2959.9|2952.2|2959.6|2951.9|2961.17|2953.47|2959.6|2951.9|37
1648007600000|2022-03-23 03:53:20|2959.36|2951.66|2959.17|2951.47|2959.42|2951.72|2958.79|2951.09|26
1648007610000|2022-03-23 03:53:30|2959.11|2951.41|2958.72|2951.02|2959.16|2951.46|2958.72|2951.02|22
1648007620000|2022-03-23 03:53:40|2958.67|2950.97|2958.76|2951.06|2959|2951.3|2958.6|2950.9|24
1648007630000|2022-03-23 03:53:50|2958.85|2951.15|2958.95|2951.25|2959|2951.3|2958.76|2951.06|18
1648007640000|2022-03-23 03:54:00|2960.28|2952.58|2959.68|2951.98|2960.28|2952.58|2959.68|2951.98|2
1648007650000|2022-03-23 03:54:10|2960.39|2952.69|2958.66|2950.96|2960.39|2952.69|2957.83|2950.13|31
1648007660000|2022-03-23 03:54:20|2958.49|2950.79|2958.5|2950.8|2958.85|2951.15|2958.49|2950.79|25
1648007670000|2022-03-23 03:54:30|2958.52|2950.82|2958.64|2950.94|2958.65|2950.95|2958.46|2950.76|13
1648007680000|2022-03-23 03:54:40|2958.68|2950.98|2958.78|2951.08|2958.78|2951.08|2958.65|2950.95|11
1648007690000|2022-03-23 03:54:50|2958.77|2951.07|2958.82|2951.12|2958.82|2951.12|2958.46|2950.76|17
1648007700000|2022-03-23 03:55:00|2958.81|2951.11|2958.82|2951.12|2959.02|2951.32|2958.63|2950.93|14
1648007710000|2022-03-23 03:55:10|2958.85|2951.15|2958.7|2951|2958.85|2951.15|2957.95|2950.25|18
1648007720000|2022-03-23 03:55:20|2957.97|2950.27|2957.92|2950.22|2958.7|2951|2957.91|2950.21|12
1648007730000|2022-03-23 03:55:30|2957.84|2950.14|2957.89|2950.19|2958.97|2951.27|2957.74|2950.04|28
1648007740000|2022-03-23 03:55:40|2957.93|2950.23|2958.32|2950.62|2958.32|2950.62|2957.58|2949.88|32
1648007750000|2022-03-23 03:55:50|2958.42|2950.72|2957.43|2949.73|2958.42|2950.72|2957.17|2949.47|31
1648007760000|2022-03-23 03:56:00|2957.47|2949.77|2957|2949.3|2957.61|2949.91|2956.21|2948.51|34
1648007770000|2022-03-23 03:56:10|2957.04|2949.34|2957.01|2949.31|2957.17|2949.47|2956.73|2949.03|35
1648007780000|2022-03-23 03:56:20|2957.11|2949.41|2955.74|2948.04|2957.11|2949.41|2955.61|2947.91|20
1648007790000|2022-03-23 03:56:30|2955.76|2948.06|2955.12|2947.42|2955.82|2948.12|2954.08|2946.38|37
1648007800000|2022-03-23 03:56:40|2954.8|2947.1|2954.49|2946.79|2955.31|2947.61|2954.04|2946.34|36
1648007810000|2022-03-23 03:56:50|2954.45|2946.75|2953.56|2945.86|2954.45|2946.75|2953.25|2945.55|25
1648007820000|2022-03-23 03:57:00|2953.55|2945.85|2953.14|2945.44|2953.55|2945.85|2952.72|2945.02|27
1648007830000|2022-03-23 03:57:10|2953.21|2945.51|2953.92|2946.22|2954.16|2946.46|2953.21|2945.51|32
1648007840000|2022-03-23 03:57:20|2953.95|2946.25|2953.85|2946.15|2954.22|2946.52|2953.68|2945.98|26
1648007850000|2022-03-23 03:57:30|2953.99|2946.29|2953.94|2946.24|2954.02|2946.32|2953.36|2945.66|27
1648007860000|2022-03-23 03:57:40|2953.8|2946.1|2953.96|2946.26|2954.16|2946.46|2953.39|2945.69|25
1648007870000|2022-03-23 03:57:50|2953.98|2946.28|2953.77|2946.07|2954.05|2946.35|2953.77|2946.07|19
1648007880000|2022-03-23 03:58:00|2953.8|2946.1|2953.98|2946.28|2954.04|2946.34|2953.49|2945.79|26
1648007890000|2022-03-23 03:58:10|2954.05|2946.35|2954.05|2946.35|2954.05|2946.35|2953.76|2946.06|14
1648007900000|2022-03-23 03:58:20|2953.92|2946.22|2953.64|2945.94|2954.05|2946.35|2953.47|2945.77|27
1648007910000|2022-03-23 03:58:30|2953.77|2946.07|2953.93|2946.23|2953.93|2946.23|2953.47|2945.77|22
1648007920000|2022-03-23 03:58:40|2953.76|2946.06|2953.71|2946.01|2953.93|2946.23|2953.68|2945.98|8
1648007930000|2022-03-23 03:58:50|2953.79|2946.09|2953.79|2946.09|2953.79|2946.09|2953.79|2946.09|1
1648007940000|2022-03-23 03:59:00|2953.73|2946.03|2952.83|2945.13|2953.73|2946.03|2952.83|2945.13|19
1648007950000|2022-03-23 03:59:10|2952.51|2944.81|2952.89|2945.19|2953.07|2945.37|2952.32|2944.62|26
1648007960000|2022-03-23 03:59:20|2952.9|2945.2|2952.96|2945.26|2953.01|2945.31|2952.88|2945.18|15
1648007970000|2022-03-23 03:59:30|2952.98|2945.28|2953|2945.3|2953.01|2945.31|2952.83|2945.13|13
1648007980000|2022-03-23 03:59:40|2953.03|2945.33|2953|2945.3|2953.1|2945.4|2953|2945.3|20
1648007990000|2022-03-23 03:59:50|2952.7|2945|2952.57|2944.87|2952.7|2945|2951.65|2943.95|18
1648008000000|2022-03-23 04:00:00|2952.75|2945.05|2952.74|2945.04|2952.9|2945.2|2951.49|2943.79|39
1648008010000|2022-03-23 04:00:10|2952.66|2944.96|2953.66|2945.96|2953.9|2946.2|2952.59|2944.89|35
1648008020000|2022-03-23 04:00:20|2953.53|2945.83|2953.58|2945.88|2953.7|2946|2953.45|2945.75|30
1648008030000|2022-03-23 04:00:30|2953.48|2945.78|2952.27|2944.57|2953.54|2945.84|2952.2|2944.5|36
1648008040000|2022-03-23 04:00:40|2952.31|2944.61|2952.94|2945.24|2953.53|2945.83|2952.25|2944.55|36
1648008050000|2022-03-23 04:00:50|2952.95|2945.25|2953.02|2945.32|2953.55|2945.85|2952.84|2945.14|20
1648008060000|2022-03-23 04:01:00|2952.92|2945.22|2953.87|2946.17|2953.88|2946.18|2952.77|2945.07|24
1648008070000|2022-03-23 04:01:10|2953.9|2946.2|2953.82|2946.12|2953.92|2946.22|2953.69|2945.99|27
1648008080000|2022-03-23 04:01:20|2953.8|2946.1|2953.79|2946.09|2953.87|2946.17|2953.69|2945.99|19
1648008090000|2022-03-23 04:01:30|2954.17|2946.47|2955.38|2947.68|2955.65|2947.95|2953.8|2946.1|38
1648008100000|2022-03-23 04:01:40|2955.17|2947.47|2955.33|2947.63|2955.77|2948.07|2955.12|2947.42|30
1648008110000|2022-03-23 04:01:50|2955.57|2947.87|2955.6|2947.9|2955.94|2948.24|2955.12|2947.42|25
1648008120000|2022-03-23 04:02:00|2955.65|2947.95|2954.69|2946.99|2956.52|2948.82|2954.57|2946.87|32
1648008130000|2022-03-23 04:02:10|2954.94|2947.24|2953.92|2946.22|2955.15|2947.45|2953.92|2946.22|37
1648008140000|2022-03-23 04:02:20|2954.18|2946.48|2954.38|2946.68|2955.19|2947.49|2953.91|2946.21|34
1648008150000|2022-03-23 04:02:30|2954.51|2946.81|2954.54|2946.84|2954.85|2947.15|2954.36|2946.66|22
1648008160000|2022-03-23 04:02:40|2954.86|2947.16|2954.82|2947.12|2955.12|2947.42|2954.6|2946.9|32
1648008170000|2022-03-23 04:02:50|2954.61|2946.91|2955.04|2947.34|2955.09|2947.39|2954.38|2946.68|19
1648008180000|2022-03-23 04:03:00|2955.02|2947.32|2955.22|2947.52|2955.45|2947.75|2954.48|2946.78|33
1648008190000|2022-03-23 04:03:10|2955.16|2947.46|2956.35|2948.65|2956.43|2948.73|2955.16|2947.46|17
1648008200000|2022-03-23 04:03:20|2956.34|2948.64|2956.2|2948.5|2956.36|2948.66|2956.2|2948.5|10
1648008210000|2022-03-23 04:03:30|2956.19|2948.49|2956.41|2948.71|2956.47|2948.77|2955.99|2948.29|23
1648008220000|2022-03-23 04:03:40|2956.71|2949.01|2956.24|2948.54|2956.71|2949.01|2956.18|2948.48|24
1648008230000|2022-03-23 04:03:50|2956.41|2948.71|2956.42|2948.72|2957.67|2949.97|2956.39|2948.69|38
1648008240000|2022-03-23 04:04:00|2956.28|2948.58|2955.8|2948.1|2956.42|2948.72|2955.74|2948.04|35
1648008250000|2022-03-23 04:04:10|2955.92|2948.22|2955.79|2948.09|2956.03|2948.33|2955.71|2948.01|27
1648008260000|2022-03-23 04:04:20|2955.69|2947.99|2955.81|2948.11|2956.02|2948.32|2955.64|2947.94|30
1648008270000|2022-03-23 04:04:30|2955.85|2948.15|2955.78|2948.08|2956.07|2948.37|2955.72|2948.02|29
1648008280000|2022-03-23 04:04:40|2955.82|2948.12|2955.79|2948.09|2956.04|2948.34|2955.62|2947.92|24
1648008290000|2022-03-23 04:04:50|2955.8|2948.1|2955.58|2947.88|2956.16|2948.46|2955.58|2947.88|23
1648008300000|2022-03-23 04:05:00|2955.66|2947.96|2956.98|2949.28|2957.27|2949.57|2955.4|2947.7|33
1648008310000|2022-03-23 04:05:10|2957.03|2949.33|2957.31|2949.61|2957.44|2949.74|2956.81|2949.11|29
1648008320000|2022-03-23 04:05:20|2957.2|2949.5|2957.36|2949.66|2957.62|2949.92|2957.14|2949.44|15
1648008340000|2022-03-23 04:05:40|2957.4|2949.7|2957.36|2949.66|2957.4|2949.7|2957.36|2949.66|2
1648008350000|2022-03-23 04:05:50|2957.38|2949.68|2957.79|2950.09|2957.91|2950.21|2957.37|2949.67|17
1648008360000|2022-03-23 04:06:00|2957.83|2950.13|2959.79|2952.09|2959.79|2952.09|2957.83|2950.13|36
1648008370000|2022-03-23 04:06:10|2959.81|2952.11|2959.94|2952.24|2960.04|2952.34|2959.72|2952.02|28
1648008380000|2022-03-23 04:06:20|2960.05|2952.35|2959.81|2952.11|2960.39|2952.69|2959.43|2951.73|33
1648008390000|2022-03-23 04:06:30|2959.82|2952.12|2960.21|2952.51|2960.27|2952.57|2959.68|2951.98|31
1648008400000|2022-03-23 04:06:40|2960.3|2952.6|2961.65|2953.95|2962.08|2954.38|2959.84|2952.14|34
1648008410000|2022-03-23 04:06:50|2961.67|2953.97|2961.25|2953.55|2962.89|2955.19|2961.25|2953.55|35
1648008420000|2022-03-23 04:07:00|2961.3|2953.6|2961.66|2953.96|2962.47|2954.77|2961.22|2953.52|34
1648008430000|2022-03-23 04:07:10|2961.77|2954.07|2962.27|2954.57|2962.44|2954.74|2961.58|2953.88|32
1648008440000|2022-03-23 04:07:20|2962.33|2954.63|2962.04|2954.34|2962.34|2954.64|2961.77|2954.07|33
1648008450000|2022-03-23 04:07:30|2962.07|2954.37|2962.18|2954.48|2962.5|2954.8|2961.81|2954.11|27
1648008460000|2022-03-23 04:07:40|2962.26|2954.56|2962.74|2955.04|2962.83|2955.13|2961.84|2954.14|23
1648008470000|2022-03-23 04:07:50|2962.78|2955.08|2962.73|2955.03|2962.78|2955.08|2962.55|2954.85|21
1648008480000|2022-03-23 04:08:00|2962.86|2955.16|2963.06|2955.36|2963.13|2955.43|2962.73|2955.03|24
1648008490000|2022-03-23 04:08:10|2963.02|2955.32|2962.15|2954.45|2963.02|2955.32|2962.15|2954.45|16
1648008500000|2022-03-23 04:08:20|2962.09|2954.39|2960.5|2952.8|2962.09|2954.39|2960.48|2952.78|34
1648008510000|2022-03-23 04:08:30|2960.48|2952.78|2960.92|2953.22|2960.92|2953.22|2959.99|2952.29|31
1648008520000|2022-03-23 04:08:40|2960.71|2953.01|2959.9|2952.2|2960.71|2953.01|2959.9|2952.2|28
1648008530000|2022-03-23 04:08:50|2959.86|2952.16|2959.91|2952.21|2959.96|2952.26|2959.74|2952.04|34
1648008540000|2022-03-23 04:09:00|2959.96|2952.26|2960.33|2952.63|2960.54|2952.84|2959.74|2952.04|27
1648008550000|2022-03-23 04:09:10|2960.26|2952.56|2960.46|2952.76|2960.63|2952.93|2960.21|2952.51|26
1648008560000|2022-03-23 04:09:20|2960.45|2952.75|2960.28|2952.58|2960.62|2952.92|2960.23|2952.53|24
1648008570000|2022-03-23 04:09:30|2960.29|2952.59|2959.73|2952.03|2960.29|2952.59|2959.68|2951.98|23
1648008580000|2022-03-23 04:09:40|2959.65|2951.95|2956.13|2948.43|2959.65|2951.95|2955.96|2948.26|34
1648008590000|2022-03-23 04:09:50|2956.12|2948.42|2957.25|2949.55|2957.39|2949.69|2955.72|2948.02|35
1648008600000|2022-03-23 04:10:00|2957.37|2949.67|2956.42|2948.72|2957.62|2949.92|2956.21|2948.51|38
1648008610000|2022-03-23 04:10:10|2956.44|2948.74|2955.34|2947.64|2956.49|2948.79|2955.34|2947.64|35
1648008620000|2022-03-23 04:10:20|2955.47|2947.77|2955.5|2947.8|2955.73|2948.03|2955.45|2947.75|33
1648008630000|2022-03-23 04:10:30|2955.56|2947.86|2955.69|2947.99|2955.69|2947.99|2955.35|2947.65|26
1648008640000|2022-03-23 04:10:40|2955.64|2947.94|2954.76|2947.06|2955.69|2947.99|2954.76|2947.06|17
1648008650000|2022-03-23 04:10:50|2954.79|2947.09|2954.75|2947.05|2954.91|2947.21|2954.61|2946.91|27
1648008660000|2022-03-23 04:11:00|2954.72|2947.02|2954.86|2947.16|2955.64|2947.94|2954.51|2946.81|29
1648008670000|2022-03-23 04:11:10|2954.5|2946.8|2954.58|2946.88|2955.11|2947.41|2954.5|2946.8|19
1648008680000|2022-03-23 04:11:20|2954.61|2946.91|2954.62|2946.92|2954.67|2946.97|2954.61|2946.91|12
1648008690000|2022-03-23 04:11:30|2954.61|2946.91|2953|2945.3|2955.21|2947.51|2953|2945.3|27
1648008700000|2022-03-23 04:11:40|2952.99|2945.29|2953.27|2945.57|2953.42|2945.72|2952.91|2945.21|34
1648008710000|2022-03-23 04:11:50|2953.24|2945.54|2955.3|2947.6|2955.3|2947.6|2953.19|2945.49|35
1648008720000|2022-03-23 04:12:00|2955.28|2947.58|2955.45|2947.75|2955.6|2947.9|2955.14|2947.44|31
1648008730000|2022-03-23 04:12:10|2955.5|2947.8|2956.3|2948.6|2956.35|2948.65|2955.43|2947.73|29
1648008740000|2022-03-23 04:12:20|2956.27|2948.57|2956.67|2948.97|2956.67|2948.97|2955.92|2948.22|29
1648008750000|2022-03-23 04:12:30|2956.38|2948.68|2956.73|2949.03|2957.03|2949.33|2956.29|2948.59|32
1648008760000|2022-03-23 04:12:40|2956.76|2949.06|2956.02|2948.32|2956.87|2949.17|2955.98|2948.28|20
1648008770000|2022-03-23 04:12:50|2955.98|2948.28|2956.51|2948.81|2956.67|2948.97|2955.98|2948.28|31
1648008780000|2022-03-23 04:13:00|2956.56|2948.86|2954.49|2946.79|2956.59|2948.89|2954.35|2946.65|36
1648008790000|2022-03-23 04:13:10|2954.35|2946.65|2954.47|2946.77|2954.5|2946.8|2954.22|2946.52|20
1648008800000|2022-03-23 04:13:20|2954.48|2946.78|2954.82|2947.12|2954.96|2947.26|2954.48|2946.78|15
1648008810000|2022-03-23 04:13:30|2955|2947.3|2953.06|2945.36|2955.26|2947.56|2952.74|2945.04|31
1648008820000|2022-03-23 04:13:40|2952.99|2945.29|2952.91|2945.21|2953.21|2945.51|2952.88|2945.18|24
1648008830000|2022-03-23 04:13:50|2953.03|2945.33|2952.14|2944.44|2953.05|2945.35|2952.14|2944.44|27
1648008840000|2022-03-23 04:14:00|2952.15|2944.45|2951.28|2943.58|2952.73|2945.03|2951.13|2943.43|23
1648008850000|2022-03-23 04:14:10|2951.5|2943.8|2950.22|2942.52|2951.89|2944.19|2949.59|2941.89|39
1648008860000|2022-03-23 04:14:20|2950.51|2942.81|2950.2|2942.5|2951.22|2943.52|2949.93|2942.23|36
1648008870000|2022-03-23 04:14:30|2949.97|2942.27|2950.16|2942.46|2950.44|2942.74|2949.58|2941.88|29
1648008880000|2022-03-23 04:14:40|2949.8|2942.1|2949.07|2941.37|2950.56|2942.86|2948.88|2941.18|31
1648008890000|2022-03-23 04:14:50|2949.08|2941.38|2948.92|2941.22|2949.62|2941.92|2948.92|2941.22|31
1648008900000|2022-03-23 04:15:00|2948.94|2941.24|2949.76|2942.06|2949.76|2942.06|2948.72|2941.02|26
1648008910000|2022-03-23 04:15:10|2950.06|2942.36|2950.77|2943.07|2950.95|2943.25|2950.06|2942.36|32
1648008920000|2022-03-23 04:15:20|2950.76|2943.06|2948.73|2941.03|2950.9|2943.2|2948.72|2941.02|31
1648008930000|2022-03-23 04:15:30|2948.77|2941.07|2949.23|2941.53|2949.26|2941.56|2948.77|2941.07|21
1648008940000|2022-03-23 04:15:40|2949.19|2941.49|2948.73|2941.03|2949.23|2941.53|2948.66|2940.96|24
1648008950000|2022-03-23 04:15:50|2948.78|2941.08|2949.01|2941.31|2949.01|2941.31|2948.62|2940.92|14
1648008960000|2022-03-23 04:16:00|2949.15|2941.45|2949.22|2941.52|2949.23|2941.53|2948.98|2941.28|28
1648008970000|2022-03-23 04:16:10|2949.28|2941.58|2949.56|2941.86|2949.78|2942.08|2948.97|2941.27|29
1648008980000|2022-03-23 04:16:20|2949.58|2941.88|2948.97|2941.27|2949.59|2941.89|2948.91|2941.21|17
1648008990000|2022-03-23 04:16:30|2948.98|2941.28|2948.32|2940.62|2949.31|2941.61|2948.04|2940.34|29
1648009000000|2022-03-23 04:16:40|2948.26|2940.56|2947.58|2939.88|2948.52|2940.82|2947.52|2939.82|35
1648009010000|2022-03-23 04:16:50|2947.54|2939.84|2945.33|2937.63|2947.74|2940.04|2945.33|2937.63|37
1648009020000|2022-03-23 04:17:00|2945.79|2938.09|2945.35|2937.65|2946.16|2938.46|2945.12|2937.42|32
1648009030000|2022-03-23 04:17:10|2945.36|2937.66|2944.62|2936.92|2945.82|2938.12|2944.29|2936.59|35
1648009040000|2022-03-23 04:17:20|2944.63|2936.93|2939.72|2932.02|2944.87|2937.17|2939.65|2931.95|38
1648009050000|2022-03-23 04:17:30|2939.13|2931.43|2939.31|2931.61|2940.99|2933.29|2938.4|2930.7|40
1648009060000|2022-03-23 04:17:40|2939.27|2931.57|2939.52|2931.82|2940.1|2932.4|2939.04|2931.34|39
1648009070000|2022-03-23 04:17:50|2939.76|2932.06|2939.32|2931.62|2939.97|2932.27|2938.68|2930.98|36
1648009080000|2022-03-23 04:18:00|2939.02|2931.32|2938.79|2931.09|2939.66|2931.96|2938.77|2931.07|34
1648009090000|2022-03-23 04:18:10|2938.81|2931.11|2939.43|2931.73|2939.64|2931.94|2938.81|2931.11|32
1648009100000|2022-03-23 04:18:20|2939.42|2931.72|2940.02|2932.32|2940.61|2932.91|2939.22|2931.52|37
1648009110000|2022-03-23 04:18:30|2940.04|2932.34|2940.02|2932.32|2940.54|2932.84|2939.94|2932.24|24
1648009120000|2022-03-23 04:18:40|2940.01|2932.31|2937.46|2929.76|2941.01|2933.31|2937.46|2929.76|37
1648009130000|2022-03-23 04:18:50|2937.86|2930.16|2938.72|2931.02|2939.2|2931.5|2937.42|2929.72|40
1648009140000|2022-03-23 04:19:00|2938.64|2930.94|2937.74|2930.04|2938.64|2930.94|2936.08|2928.38|40
1648009150000|2022-03-23 04:19:10|2937.48|2929.78|2938.47|2930.77|2939.34|2931.64|2937.43|2929.73|38
1648009160000|2022-03-23 04:19:20|2939.13|2931.43|2941.05|2933.35|2941.05|2933.35|2938.83|2931.13|35
1648009170000|2022-03-23 04:19:30|2941.22|2933.52|2943.47|2935.77|2943.89|2936.19|2941.21|2933.51|38
1648009180000|2022-03-23 04:19:40|2943.6|2935.9|2945.41|2937.71|2945.41|2937.71|2943.28|2935.58|38
1648009190000|2022-03-23 04:19:50|2945.47|2937.77|2945.58|2937.88|2946.59|2938.89|2945.47|2937.77|39
1648009200000|2022-03-23 04:20:00|2945.45|2937.75|2945.58|2937.88|2945.58|2937.88|2942.63|2934.93|40
1648009210000|2022-03-23 04:20:10|2945.63|2937.93|2945.85|2938.15|2946.11|2938.41|2945.33|2937.63|37
1648009220000|2022-03-23 04:20:20|2946|2938.3|2943.11|2935.41|2946.07|2938.37|2942.79|2935.09|38
1648009230000|2022-03-23 04:20:30|2943.09|2935.39|2943.61|2935.91|2943.92|2936.22|2942.81|2935.11|39
1648009240000|2022-03-23 04:20:40|2943.51|2935.81|2942.09|2934.39|2943.6|2935.9|2941.83|2934.13|39
1648009250000|2022-03-23 04:20:50|2941.86|2934.16|2942.58|2934.88|2942.83|2935.13|2941.75|2934.05|33
1648009260000|2022-03-23 04:21:00|2942.56|2934.86|2943.48|2935.78|2943.72|2936.02|2942.37|2934.67|37
1648009270000|2022-03-23 04:21:10|2943.51|2935.81|2945.41|2937.71|2945.65|2937.95|2943.51|2935.81|39
1648009280000|2022-03-23 04:21:20|2945.63|2937.93|2946.71|2939.01|2946.71|2939.01|2945.49|2937.79|36
1648009290000|2022-03-23 04:21:30|2946.79|2939.09|2947.1|2939.4|2947.26|2939.56|2946.18|2938.48|35
1648009300000|2022-03-23 04:21:40|2947.19|2939.49|2947.15|2939.45|2947.59|2939.89|2946.68|2938.98|35
1648009310000|2022-03-23 04:21:50|2947.17|2939.47|2946.92|2939.22|2947.54|2939.84|2946.92|2939.22|36
1648009320000|2022-03-23 04:22:00|2945.36|2937.66|2942.18|2934.48|2945.36|2937.66|2942.06|2934.36|37
1648009330000|2022-03-23 04:22:10|2942.4|2934.7|2944.14|2936.44|2944.47|2936.77|2942.18|2934.48|40
1648009340000|2022-03-23 04:22:20|2944.22|2936.52|2944.21|2936.51|2944.68|2936.98|2944.18|2936.48|34
1648009350000|2022-03-23 04:22:30|2944.4|2936.7|2946.26|2938.56|2946.33|2938.63|2944.4|2936.7|37
1648009360000|2022-03-23 04:22:40|2946.27|2938.57|2946.26|2938.56|2946.69|2938.99|2946.13|2938.43|35
1648009370000|2022-03-23 04:22:50|2946.36|2938.66|2946.06|2938.36|2946.78|2939.08|2946.05|2938.35|32
1648009380000|2022-03-23 04:23:00|2946.12|2938.42|2946.43|2938.73|2946.95|2939.25|2946.02|2938.32|35
1648009390000|2022-03-23 04:23:10|2946.38|2938.68|2946.34|2938.64|2947.01|2939.31|2946.22|2938.52|32
1648009400000|2022-03-23 04:23:20|2946.33|2938.63|2946.95|2939.25|2947.01|2939.31|2946.33|2938.63|24
1648009410000|2022-03-23 04:23:30|2946.93|2939.23|2942.56|2934.86|2946.93|2939.23|2942.27|2934.57|31
1648009420000|2022-03-23 04:23:40|2942.52|2934.82|2939.18|2931.48|2942.81|2935.11|2937.86|2930.16|38
1648009430000|2022-03-23 04:23:50|2939.27|2931.57|2936.14|2928.44|2939.36|2931.66|2936.14|2928.44|38
1648009440000|2022-03-23 04:24:00|2936.11|2928.41|2937.17|2929.47|2937.17|2929.47|2935.14|2927.44|39
1648009450000|2022-03-23 04:24:10|2937.1|2929.4|2940.46|2932.76|2940.46|2932.76|2937.05|2929.35|37
1648009460000|2022-03-23 04:24:20|2940.31|2932.61|2940.13|2932.43|2940.94|2933.24|2940.08|2932.38|33
1648009470000|2022-03-23 04:24:30|2940.14|2932.44|2940.25|2932.55|2940.3|2932.6|2940|2932.3|28
1648009480000|2022-03-23 04:24:40|2940.24|2932.54|2941.77|2934.07|2941.89|2934.19|2940.22|2932.52|37
1648009490000|2022-03-23 04:24:50|2941.74|2934.04|2941.16|2933.46|2942.28|2934.58|2941.07|2933.37|39
1648009500000|2022-03-23 04:25:00|2941.05|2933.35|2940.4|2932.7|2941.09|2933.39|2940.24|2932.54|36
1648009510000|2022-03-23 04:25:10|2940.33|2932.63|2940.74|2933.04|2940.74|2933.04|2940.07|2932.37|32
1648009520000|2022-03-23 04:25:20|2940.77|2933.07|2940.28|2932.58|2941.01|2933.31|2940.12|2932.42|35
1648009530000|2022-03-23 04:25:30|2940.19|2932.49|2938.78|2931.08|2940.26|2932.56|2938.42|2930.72|33
1648009540000|2022-03-23 04:25:40|2939.13|2931.43|2938.35|2930.65|2939.23|2931.53|2938.35|2930.65|35
1648009550000|2022-03-23 04:25:50|2938.68|2930.98|2937.67|2929.97|2938.71|2931.01|2937.63|2929.93|29
1648009560000|2022-03-23 04:26:00|2937.68|2929.98|2938.63|2930.93|2938.73|2931.03|2937.06|2929.36|33
1648009570000|2022-03-23 04:26:10|2938.56|2930.86|2937.76|2930.06|2939.38|2931.68|2937.76|2930.06|38
1648009580000|2022-03-23 04:26:20|2937.96|2930.26|2937.02|2929.32|2938.03|2930.33|2937.02|2929.32|31
1648009590000|2022-03-23 04:26:30|2936.84|2929.14|2936.46|2928.76|2937.51|2929.81|2935.95|2928.25|29
1648009600000|2022-03-23 04:26:40|2936.38|2928.68|2936.89|2929.19|2936.89|2929.19|2936.03|2928.33|37
1648009610000|2022-03-23 04:26:50|2936.58|2928.88|2937.29|2929.59|2937.29|2929.59|2936.11|2928.41|36
1648009620000|2022-03-23 04:27:00|2937.28|2929.58|2937.44|2929.74|2938.27|2930.57|2936.99|2929.29|38
1648009630000|2022-03-23 04:27:10|2937.47|2929.77|2936.88|2929.18|2937.8|2930.1|2936.52|2928.82|34
1648009640000|2022-03-23 04:27:20|2936.85|2929.15|2934.23|2926.53|2936.89|2929.19|2934.05|2926.35|34
1648009650000|2022-03-23 04:27:30|2934.3|2926.6|2932.13|2924.43|2934.92|2927.22|2929.87|2922.17|38
1648009660000|2022-03-23 04:27:40|2932.15|2924.45|2933.18|2925.48|2933.64|2925.94|2932.15|2924.45|39
1648009670000|2022-03-23 04:27:50|2933.4|2925.7|2934.57|2926.87|2935.81|2928.11|2933.12|2925.42|36
1648009680000|2022-03-23 04:28:00|2934.42|2926.72|2935.3|2927.6|2935.71|2928.01|2934.19|2926.49|37
1648009690000|2022-03-23 04:28:10|2935.09|2927.39|2933.18|2925.48|2935.13|2927.43|2932.74|2925.04|37
1648009700000|2022-03-23 04:28:20|2932.95|2925.25|2933.17|2925.47|2933.78|2926.08|2932.87|2925.17|32
1648009710000|2022-03-23 04:28:30|2933.15|2925.45|2934.13|2926.43|2934.13|2926.43|2932.9|2925.2|32
1648009720000|2022-03-23 04:28:40|2934.11|2926.41|2933.86|2926.16|2934.63|2926.93|2933.55|2925.85|35
1648009730000|2022-03-23 04:28:50|2933.87|2926.17|2932.61|2924.91|2933.87|2926.17|2932.61|2924.91|24
1648009740000|2022-03-23 04:29:00|2932.76|2925.06|2933.71|2926.01|2933.74|2926.04|2932.74|2925.04|37
1648009750000|2022-03-23 04:29:10|2933.74|2926.04|2932.41|2924.71|2933.74|2926.04|2932.12|2924.42|39
1648009760000|2022-03-23 04:29:20|2932.18|2924.48|2932.96|2925.26|2933.59|2925.89|2932.01|2924.31|37
1648009770000|2022-03-23 04:29:30|2932.88|2925.18|2931.82|2924.12|2932.88|2925.18|2931.82|2924.12|40
1648009780000|2022-03-23 04:29:40|2932.09|2924.39|2932.99|2925.29|2932.99|2925.29|2932.06|2924.36|37
1648009790000|2022-03-23 04:29:50|2933|2925.3|2932.82|2925.12|2933.69|2925.99|2932.75|2925.05|36
1648009800000|2022-03-23 04:30:00|2932.9|2925.2|2932.9|2925.2|2933.08|2925.38|2932.1|2924.4|39
1648009810000|2022-03-23 04:30:10|2932.83|2925.13|2931.82|2924.12|2932.83|2925.13|2931.82|2924.12|32
1648009820000|2022-03-23 04:30:20|2931.89|2924.19|2930.9|2923.2|2932.04|2924.34|2930.69|2922.99|34
1648009830000|2022-03-23 04:30:30|2930.74|2923.04|2931.25|2923.55|2931.66|2923.96|2930.4|2922.7|30
1648009840000|2022-03-23 04:30:40|2931.21|2923.51|2930.95|2923.25|2931.64|2923.94|2930.93|2923.23|28
1648009850000|2022-03-23 04:30:50|2931|2923.3|2928.09|2920.39|2931|2923.3|2926.16|2918.46|36
1648009860000|2022-03-23 04:31:00|2928.25|2920.55|2930.05|2922.35|2930.18|2922.48|2928.25|2920.55|39
1648009870000|2022-03-23 04:31:10|2930.43|2922.73|2932.8|2925.1|2933.13|2925.43|2930.43|2922.73|40
1648009880000|2022-03-23 04:31:20|2932.61|2924.91|2932.71|2925.01|2933.33|2925.63|2932.07|2924.37|37
1648009890000|2022-03-23 04:31:30|2932.66|2924.96|2932.22|2924.52|2932.71|2925.01|2931.17|2923.47|36
1648009900000|2022-03-23 04:31:40|2932.42|2924.72|2933.52|2925.82|2933.52|2925.82|2932.17|2924.47|39
1648009910000|2022-03-23 04:31:50|2933.64|2925.94|2934.2|2926.5|2934.46|2926.76|2933.5|2925.8|36
1648009920000|2022-03-23 04:32:00|2934.17|2926.47|2934.15|2926.45|2934.4|2926.7|2934.05|2926.35|34
1648009930000|2022-03-23 04:32:10|2934.06|2926.36|2934.4|2926.7|2934.92|2927.22|2933.85|2926.15|33
1648009940000|2022-03-23 04:32:20|2934.35|2926.65|2934.3|2926.6|2934.9|2927.2|2934.05|2926.35|34
1648009950000|2022-03-23 04:32:30|2934.43|2926.73|2934.95|2927.25|2935.03|2927.33|2934.38|2926.68|34
1648009960000|2022-03-23 04:32:40|2934.94|2927.24|2934.96|2927.26|2934.98|2927.28|2934.67|2926.97|33
1648009970000|2022-03-23 04:32:50|2934.95|2927.25|2934.41|2926.71|2935.41|2927.71|2934.41|2926.71|35
1648009980000|2022-03-23 04:33:00|2934.31|2926.61|2935.2|2927.5|2935.22|2927.52|2934.23|2926.53|35
1648009990000|2022-03-23 04:33:10|2935.53|2927.83|2937.48|2929.78|2937.48|2929.78|2935.52|2927.82|35
1648010000000|2022-03-23 04:33:20|2936.78|2929.08|2936.49|2928.79|2937.11|2929.41|2935.59|2927.89|39
1648010010000|2022-03-23 04:33:30|2936.56|2928.86|2935.62|2927.92|2936.56|2928.86|2935.41|2927.71|35
1648010020000|2022-03-23 04:33:40|2935.57|2927.87|2936.08|2928.38|2936.21|2928.51|2935.52|2927.82|33
1648010030000|2022-03-23 04:33:50|2935.67|2927.97|2935.67|2927.97|2936.3|2928.6|2935.53|2927.83|33
1648010040000|2022-03-23 04:34:00|2935.39|2927.69|2934.58|2926.88|2935.62|2927.92|2934.58|2926.88|34
1648010050000|2022-03-23 04:34:10|2934.93|2927.23|2935.67|2927.97|2935.96|2928.26|2934.78|2927.08|36
1648010060000|2022-03-23 04:34:20|2935.65|2927.95|2935.58|2927.88|2935.95|2928.25|2935.33|2927.63|29
1648010070000|2022-03-23 04:34:30|2935.59|2927.89|2935.94|2928.24|2935.95|2928.25|2935.59|2927.89|16
1648010080000|2022-03-23 04:34:40|2935.78|2928.08|2936.07|2928.37|2936.07|2928.37|2935.78|2928.08|16
1648010090000|2022-03-23 04:34:50|2936.11|2928.41|2936.76|2929.06|2936.96|2929.26|2936.11|2928.41|27
1648010100000|2022-03-23 04:35:00|2936.75|2929.05|2936.79|2929.09|2937.03|2929.33|2936.43|2928.73|32
1648010110000|2022-03-23 04:35:10|2936.8|2929.1|2936.95|2929.25|2937.1|2929.4|2936.79|2929.09|31
1648010120000|2022-03-23 04:35:20|2936.98|2929.28|2936.57|2928.87|2937.44|2929.74|2936.57|2928.87|34
1648010130000|2022-03-23 04:35:30|2936.49|2928.79|2936.1|2928.4|2936.54|2928.84|2935.99|2928.29|34
1648010140000|2022-03-23 04:35:40|2936.29|2928.59|2935.91|2928.21|2936.38|2928.68|2935.91|2928.21|26
1648010150000|2022-03-23 04:35:50|2936.06|2928.36|2936.47|2928.77|2937.05|2929.35|2935.98|2928.28|27
1648010160000|2022-03-23 04:36:00|2936.78|2929.08|2936.55|2928.85|2937|2929.3|2936.37|2928.67|24
1648010170000|2022-03-23 04:36:10|2936.41|2928.71|2936.62|2928.92|2936.64|2928.94|2936.4|2928.7|14
1648010180000|2022-03-23 04:36:20|2936.61|2928.91|2936.17|2928.47|2936.61|2928.91|2935.88|2928.18|29
1648010190000|2022-03-23 04:36:30|2936.16|2928.46|2935.3|2927.6|2936.32|2928.62|2935.09|2927.39|30
1648010200000|2022-03-23 04:36:40|2935.42|2927.72|2933.65|2925.95|2935.47|2927.77|2933.59|2925.89|26
1648010210000|2022-03-23 04:36:50|2933.63|2925.93|2934.37|2926.67|2935.22|2927.52|2933.58|2925.88|23
1648010220000|2022-03-23 04:37:00|2934.43|2926.73|2933.84|2926.14|2934.43|2926.73|2933.24|2925.54|33
1648010230000|2022-03-23 04:37:10|2933.87|2926.17|2934.64|2926.94|2934.77|2927.07|2933.87|2926.17|30
1648010240000|2022-03-23 04:37:20|2934.53|2926.83|2934.38|2926.68|2934.53|2926.83|2934.16|2926.46|28
1648010250000|2022-03-23 04:37:30|2934.36|2926.66|2934.57|2926.87|2934.63|2926.93|2933.87|2926.17|29
1648010260000|2022-03-23 04:37:40|2934.63|2926.93|2935.14|2927.44|2935.36|2927.66|2934.61|2926.91|35
1648010270000|2022-03-23 04:37:50|2935.15|2927.45|2935.66|2927.96|2935.67|2927.97|2935.15|2927.45|27
1648010280000|2022-03-23 04:38:00|2935.72|2928.02|2936.9|2929.2|2936.91|2929.21|2935.45|2927.75|33
1648010290000|2022-03-23 04:38:10|2936.76|2929.06|2937.52|2929.82|2937.78|2930.08|2936.76|2929.06|35
1648010300000|2022-03-23 04:38:20|2937.75|2930.05|2937.55|2929.85|2938.41|2930.71|2937.21|2929.51|38
1648010310000|2022-03-23 04:38:30|2937.63|2929.93|2937.53|2929.83|2937.85|2930.15|2937.4|2929.7|34
1648010320000|2022-03-23 04:38:40|2937.52|2929.82|2937.73|2930.03|2938.09|2930.39|2937.45|2929.75|35
1648010330000|2022-03-23 04:38:50|2937.68|2929.98|2938.14|2930.44|2938.15|2930.45|2937.68|2929.98|30
1648010340000|2022-03-23 04:39:00|2938.3|2930.6|2938.28|2930.58|2938.32|2930.62|2937.38|2929.68|38
1648010350000|2022-03-23 04:39:10|2937.95|2930.25|2937.99|2930.29|2938.4|2930.7|2937.72|2930.02|28
1648010360000|2022-03-23 04:39:20|2938.06|2930.36|2939.63|2931.93|2939.68|2931.98|2937.99|2930.29|26
1648010370000|2022-03-23 04:39:30|2939.96|2932.26|2939.08|2931.38|2939.96|2932.26|2938.51|2930.81|37
1648010380000|2022-03-23 04:39:40|2938.89|2931.19|2938.99|2931.29|2939.23|2931.53|2938.8|2931.1|25
1648010390000|2022-03-23 04:39:50|2939.02|2931.32|2939.72|2932.02|2939.77|2932.07|2938.91|2931.21|32
1648010400000|2022-03-23 04:40:00|2939.69|2931.99|2938.39|2930.69|2939.69|2931.99|2938.39|2930.69|32
1648010410000|2022-03-23 04:40:10|2938.28|2930.58|2936.25|2928.55|2938.36|2930.66|2936.08|2928.38|31
1648010420000|2022-03-23 04:40:20|2936.32|2928.62|2936.07|2928.37|2937.39|2929.69|2936.07|2928.37|28
1648010430000|2022-03-23 04:40:30|2936.02|2928.32|2935.86|2928.16|2937.17|2929.47|2935.75|2928.05|33
1648010440000|2022-03-23 04:40:40|2935.68|2927.98|2935.13|2927.43|2935.72|2928.02|2934.88|2927.18|28
1648010450000|2022-03-23 04:40:50|2935.05|2927.35|2935.38|2927.68|2935.59|2927.89|2934.96|2927.26|22
1648010460000|2022-03-23 04:41:00|2935.5|2927.8|2934.9|2927.2|2935.65|2927.95|2934.83|2927.13|16
1648010470000|2022-03-23 04:41:10|2934.88|2927.18|2934.86|2927.16|2935.13|2927.43|2934.82|2927.12|14
1648010480000|2022-03-23 04:41:20|2934.83|2927.13|2935.42|2927.72|2935.51|2927.81|2934.83|2927.13|20
1648010490000|2022-03-23 04:41:30|2935.48|2927.78|2935.67|2927.97|2936.21|2928.51|2935.48|2927.78|28
1648010500000|2022-03-23 04:41:40|2935.66|2927.96|2936.05|2928.35|2936.24|2928.54|2935.66|2927.96|28
1648010510000|2022-03-23 04:41:50|2936.03|2928.33|2936.37|2928.67|2936.39|2928.69|2935.95|2928.25|19
1648010520000|2022-03-23 04:42:00|2936.13|2928.43|2935.94|2928.24|2936.21|2928.51|2935.54|2927.84|34
1648010530000|2022-03-23 04:42:10|2935.58|2927.88|2937.23|2929.53|2937.41|2929.71|2935.56|2927.86|33
1648010540000|2022-03-23 04:42:20|2937.25|2929.55|2938.3|2930.6|2938.3|2930.6|2937.25|2929.55|32
1648010550000|2022-03-23 04:42:30|2937.78|2930.08|2938.64|2930.94|2938.96|2931.26|2937.78|2930.08|36
1648010560000|2022-03-23 04:42:40|2938.51|2930.81|2938.83|2931.13|2938.89|2931.19|2938.22|2930.52|33
1648010570000|2022-03-23 04:42:50|2938.91|2931.21|2939.54|2931.84|2939.64|2931.94|2938.74|2931.04|35
1648010580000|2022-03-23 04:43:00|2939.4|2931.7|2939.54|2931.84|2939.73|2932.03|2939.4|2931.7|21
1648010590000|2022-03-23 04:43:10|2939.58|2931.88|2939.73|2932.03|2939.87|2932.17|2939.5|2931.8|34
1648010600000|2022-03-23 04:43:20|2939.72|2932.02|2939.76|2932.06|2939.87|2932.17|2939.62|2931.92|24
1648010610000|2022-03-23 04:43:30|2939.77|2932.07|2939.97|2932.27|2939.97|2932.27|2939.74|2932.04|15
1648010620000|2022-03-23 04:43:40|2939.87|2932.17|2940.19|2932.49|2940.2|2932.5|2939.87|2932.17|19
1648010630000|2022-03-23 04:43:50|2940.2|2932.5|2940.17|2932.47|2940.2|2932.5|2940.05|2932.35|27
1648010640000|2022-03-23 04:44:00|2940.16|2932.46|2940.27|2932.57|2940.39|2932.69|2939.89|2932.19|26
1648010650000|2022-03-23 04:44:10|2940.35|2932.65|2940.29|2932.59|2940.37|2932.67|2939.76|2932.06|27
1648010660000|2022-03-23 04:44:20|2940.26|2932.56|2938.63|2930.93|2940.34|2932.64|2938.45|2930.75|35
1648010670000|2022-03-23 04:44:30|2938.59|2930.89|2937.64|2929.94|2938.59|2930.89|2937.64|2929.94|30
1648010680000|2022-03-23 04:44:40|2937.56|2929.86|2937.91|2930.21|2938.56|2930.86|2937.47|2929.77|37
1648010690000|2022-03-23 04:44:50|2937.92|2930.22|2938.12|2930.42|2938.12|2930.42|2937.88|2930.18|20
1648010700000|2022-03-23 04:45:00|2937.94|2930.24|2937.5|2929.8|2937.98|2930.28|2937.48|2929.78|23
1648010710000|2022-03-23 04:45:10|2937.39|2929.69|2936.45|2928.75|2937.39|2929.69|2936.27|2928.57|26
1648010720000|2022-03-23 04:45:20|2936.47|2928.77|2936.11|2928.41|2936.57|2928.87|2936.1|2928.4|23
1648010730000|2022-03-23 04:45:30|2936.24|2928.54|2935.61|2927.91|2936.24|2928.54|2935.36|2927.66|20
1648010740000|2022-03-23 04:45:40|2935.6|2927.9|2935.54|2927.84|2935.64|2927.94|2934.54|2926.84|32
1648010750000|2022-03-23 04:45:50|2935.36|2927.66|2935.65|2927.95|2935.65|2927.95|2935.14|2927.44|32
1648010760000|2022-03-23 04:46:00|2935.66|2927.96|2935.92|2928.22|2935.92|2928.22|2935.54|2927.84|33
1648010770000|2022-03-23 04:46:10|2935.96|2928.26|2935.63|2927.93|2936.07|2928.37|2935.6|2927.9|27
1648010780000|2022-03-23 04:46:20|2935.69|2927.99|2936.54|2928.84|2936.76|2929.06|2935.63|2927.93|23
1648010790000|2022-03-23 04:46:30|2937.14|2929.44|2938|2930.3|2938.48|2930.78|2937.14|2929.44|34
1648010800000|2022-03-23 04:46:40|2938.1|2930.4|2938.76|2931.06|2939.02|2931.32|2937.88|2930.18|37
1648010810000|2022-03-23 04:46:50|2938.87|2931.17|2939.09|2931.39|2939.1|2931.4|2938.87|2931.17|31
1648010820000|2022-03-23 04:47:00|2939.06|2931.36|2939.21|2931.51|2939.32|2931.62|2938.95|2931.25|30
1648010830000|2022-03-23 04:47:10|2939.2|2931.5|2939.31|2931.61|2939.41|2931.71|2939.14|2931.44|22
1648010840000|2022-03-23 04:47:20|2939.37|2931.67|2939.21|2931.51|2939.87|2932.17|2939.21|2931.51|30
1648010850000|2022-03-23 04:47:30|2939.36|2931.66|2938.86|2931.16|2939.36|2931.66|2938.77|2931.07|33
1648010860000|2022-03-23 04:47:40|2938.93|2931.23|2938.42|2930.72|2938.93|2931.23|2938.3|2930.6|31
1648010870000|2022-03-23 04:47:50|2938.58|2930.88|2939.32|2931.62|2939.32|2931.62|2938.42|2930.72|31
1648010880000|2022-03-23 04:48:00|2939.3|2931.6|2939.32|2931.62|2939.32|2931.62|2938.94|2931.24|28
1648010890000|2022-03-23 04:48:10|2939.25|2931.55|2939.39|2931.69|2939.41|2931.71|2939.07|2931.37|30
1648010900000|2022-03-23 04:48:20|2939.4|2931.7|2939.89|2932.19|2940.03|2932.33|2939.35|2931.65|33
1648010910000|2022-03-23 04:48:30|2939.82|2932.12|2941.26|2933.56|2941.94|2934.24|2939.78|2932.08|35
1648010920000|2022-03-23 04:48:40|2941.09|2933.39|2940.63|2932.93|2941.09|2933.39|2940.52|2932.82|24
1648010930000|2022-03-23 04:48:50|2940.64|2932.94|2940.05|2932.35|2940.67|2932.97|2939.64|2931.94|31
1648010940000|2022-03-23 04:49:00|2940.3|2932.6|2941.18|2933.48|2941.73|2934.03|2940.29|2932.59|35
1648010950000|2022-03-23 04:49:10|2941.27|2933.57|2941.19|2933.49|2941.43|2933.73|2940.94|2933.24|21
1648010960000|2022-03-23 04:49:20|2941.22|2933.52|2941.41|2933.71|2941.66|2933.96|2941.2|2933.5|32
1648010970000|2022-03-23 04:49:30|2941.51|2933.81|2941.28|2933.58|2941.51|2933.81|2940.66|2932.96|35
1648010980000|2022-03-23 04:49:40|2941.27|2933.57|2941.36|2933.66|2941.65|2933.95|2941.24|2933.54|30
1648010990000|2022-03-23 04:49:50|2941.44|2933.74|2941.72|2934.02|2941.93|2934.23|2941.32|2933.62|26
1648011000000|2022-03-23 04:50:00|2941.66|2933.96|2941.03|2933.33|2941.92|2934.22|2940.95|2933.25|30
1648011010000|2022-03-23 04:50:10|2941|2933.3|2939.51|2931.81|2941|2933.3|2939.51|2931.81|19
1648011020000|2022-03-23 04:50:20|2939.64|2931.94|2939.38|2931.68|2939.69|2931.99|2939.38|2931.68|23
1648011030000|2022-03-23 04:50:30|2939.5|2931.8|2939.59|2931.89|2939.74|2932.04|2939.39|2931.69|14
1648011040000|2022-03-23 04:50:40|2939.75|2932.05|2939.89|2932.19|2939.99|2932.29|2939.54|2931.84|28
1648011050000|2022-03-23 04:50:50|2939.93|2932.23|2940.43|2932.73|2941.27|2933.57|2939.86|2932.16|24
1648011060000|2022-03-23 04:51:00|2940.33|2932.63|2940.74|2933.04|2940.75|2933.05|2940|2932.3|28
1648011070000|2022-03-23 04:51:10|2940.8|2933.1|2939.94|2932.24|2940.8|2933.1|2939.93|2932.23|19
1648011080000|2022-03-23 04:51:20|2939.93|2932.23|2940.17|2932.47|2940.34|2932.64|2939.93|2932.23|19
1648011090000|2022-03-23 04:51:30|2940.02|2932.32|2940.34|2932.64|2940.39|2932.69|2940|2932.3|15
1648011100000|2022-03-23 04:51:40|2940.43|2932.73|2940.82|2933.12|2940.82|2933.12|2940.11|2932.41|33
1648011110000|2022-03-23 04:51:50|2940.73|2933.03|2940.98|2933.28|2941.56|2933.86|2940.73|2933.03|30
1648011120000|2022-03-23 04:52:00|2940.96|2933.26|2941.67|2933.97|2941.67|2933.97|2940.9|2933.2|32
1648011130000|2022-03-23 04:52:10|2941.74|2934.04|2942.02|2934.32|2942.28|2934.58|2941.65|2933.95|30
1648011140000|2022-03-23 04:52:20|2942.04|2934.34|2942.14|2934.44|2942.28|2934.58|2941.99|2934.29|28
1648011150000|2022-03-23 04:52:30|2942.1|2934.4|2941.57|2933.87|2942.13|2934.43|2941.57|2933.87|25
1648011160000|2022-03-23 04:52:40|2941.84|2934.14|2942.35|2934.65|2942.38|2934.68|2941.64|2933.94|33
1648011170000|2022-03-23 04:52:50|2942.31|2934.61|2941.84|2934.14|2942.33|2934.63|2941.64|2933.94|30
1648011180000|2022-03-23 04:53:00|2941.88|2934.18|2942.19|2934.49|2943.11|2935.41|2941.88|2934.18|30
1648011190000|2022-03-23 04:53:10|2942.16|2934.46|2942.34|2934.64|2942.45|2934.75|2942.14|2934.44|19
1648011200000|2022-03-23 04:53:20|2942.29|2934.59|2942.55|2934.85|2942.98|2935.28|2942.29|2934.59|32
1648011210000|2022-03-23 04:53:30|2942.47|2934.77|2942.1|2934.4|2942.68|2934.98|2942.06|2934.36|21
1648011220000|2022-03-23 04:53:40|2942.08|2934.38|2941.93|2934.23|2942.16|2934.46|2941.81|2934.11|26
1648011230000|2022-03-23 04:53:50|2941.83|2934.13|2943.29|2935.59|2943.29|2935.59|2941.69|2933.99|32
1648011240000|2022-03-23 04:54:00|2943.6|2935.9|2942.31|2934.61|2943.94|2936.24|2941.84|2934.14|36
1648011250000|2022-03-23 04:54:10|2942.29|2934.59|2942.68|2934.98|2942.75|2935.05|2942.2|2934.5|31
1648011260000|2022-03-23 04:54:20|2942.65|2934.95|2941.57|2933.87|2942.65|2934.95|2941.57|2933.87|36
1648011270000|2022-03-23 04:54:30|2941.67|2933.97|2941.81|2934.11|2942.17|2934.47|2941.51|2933.81|18
1648011280000|2022-03-23 04:54:40|2941.75|2934.05|2942.47|2934.77|2942.59|2934.89|2941.75|2934.05|31
1648011290000|2022-03-23 04:54:50|2942.45|2934.75|2943.39|2935.69|2943.5|2935.8|2942.39|2934.69|25
1648011300000|2022-03-23 04:55:00|2943.46|2935.76|2943.64|2935.94|2943.89|2936.19|2943.46|2935.76|32
1648011310000|2022-03-23 04:55:10|2943.56|2935.86|2943.62|2935.92|2943.84|2936.14|2943.56|2935.86|36
1648011320000|2022-03-23 04:55:20|2943.55|2935.85|2943.28|2935.58|2943.58|2935.88|2942.71|2935.01|36
1648011330000|2022-03-23 04:55:30|2943.27|2935.57|2943.52|2935.82|2943.58|2935.88|2943.27|2935.57|15
1648011340000|2022-03-23 04:55:40|2943.47|2935.77|2943.88|2936.18|2944.06|2936.36|2943.47|2935.77|21
1648011350000|2022-03-23 04:55:50|2943.8|2936.1|2943.39|2935.69|2943.92|2936.22|2943.33|2935.63|24
1648011360000|2022-03-23 04:56:00|2943.24|2935.54|2943.26|2935.56|2943.43|2935.73|2943.12|2935.42|28
1648011370000|2022-03-23 04:56:10|2943.24|2935.54|2942.81|2935.11|2943.41|2935.71|2942.53|2934.83|27
1648011380000|2022-03-23 04:56:20|2942.87|2935.17|2942.52|2934.82|2942.87|2935.17|2942.36|2934.66|28
1648011390000|2022-03-23 04:56:30|2942.72|2935.02|2942.45|2934.75|2942.81|2935.11|2942.36|2934.66|24
1648011400000|2022-03-23 04:56:40|2942.46|2934.76|2940.68|2932.98|2942.49|2934.79|2940.3|2932.6|36
1648011410000|2022-03-23 04:56:50|2940.66|2932.96|2940.8|2933.1|2940.8|2933.1|2940.28|2932.58|35
1648011420000|2022-03-23 04:57:00|2940.93|2933.23|2941.42|2933.72|2941.54|2933.84|2940.87|2933.17|32
1648011430000|2022-03-23 04:57:10|2941.43|2933.73|2942.25|2934.55|2942.25|2934.55|2941.26|2933.56|21
1648011440000|2022-03-23 04:57:20|2942.82|2935.12|2943.59|2935.89|2943.75|2936.05|2942.82|2935.12|29
1648011450000|2022-03-23 04:57:30|2943.52|2935.82|2943.67|2935.97|2943.68|2935.98|2943.52|2935.82|19
1648011460000|2022-03-23 04:57:40|2943.7|2936|2943.69|2935.99|2943.79|2936.09|2943.64|2935.94|16
1648011470000|2022-03-23 04:57:50|2943.78|2936.08|2943.62|2935.92|2943.78|2936.08|2943.62|2935.92|18
1648011480000|2022-03-23 04:58:00|2943.59|2935.89|2943.61|2935.91|2943.65|2935.95|2943.55|2935.85|18
1648011490000|2022-03-23 04:58:10|2943.54|2935.84|2943.44|2935.74|2943.65|2935.95|2943.44|2935.74|19
1648011500000|2022-03-23 04:58:20|2943.45|2935.75|2943.15|2935.45|2943.45|2935.75|2943.06|2935.36|24
1648011510000|2022-03-23 04:58:30|2943.05|2935.35|2943.06|2935.36|2943.24|2935.54|2943.05|2935.35|17
1648011520000|2022-03-23 04:58:40|2942.92|2935.22|2942.38|2934.68|2943.03|2935.33|2942.36|2934.66|20
1648011530000|2022-03-23 04:58:50|2942.41|2934.71|2942.51|2934.81|2942.51|2934.81|2942.29|2934.59|12
1648011540000|2022-03-23 04:59:00|2942.5|2934.8|2942.51|2934.81|2942.73|2935.03|2942.45|2934.75|18
1648011550000|2022-03-23 04:59:10|2942.39|2934.69|2941.17|2933.47|2942.39|2934.69|2941.01|2933.31|33
1648011560000|2022-03-23 04:59:20|2941.05|2933.35|2940.89|2933.19|2941.24|2933.54|2940.76|2933.06|33
1648011570000|2022-03-23 04:59:30|2940.95|2933.25|2940.82|2933.12|2941.14|2933.44|2940.75|2933.05|27
1648011580000|2022-03-23 04:59:40|2940.6|2932.9|2940.99|2933.29|2941.88|2934.18|2940.57|2932.87|25
1648011590000|2022-03-23 04:59:50|2940.97|2933.27|2943|2935.3|2943|2935.3|2940.97|2933.27|22
1648011600000|2022-03-23 05:00:00|2942.99|2935.29|2941.66|2933.96|2943.26|2935.56|2941.66|2933.96|36
1648011610000|2022-03-23 05:00:10|2941.64|2933.94|2940.92|2933.22|2941.64|2933.94|2940.69|2932.99|23
1648011620000|2022-03-23 05:00:20|2940.83|2933.13|2940.3|2932.6|2941.12|2933.42|2940.29|2932.59|30
1648011630000|2022-03-23 05:00:30|2940.25|2932.55|2937.3|2929.6|2940.26|2932.56|2936.32|2928.62|36
1648011640000|2022-03-23 05:00:40|2937.32|2929.62|2938.05|2930.35|2938.1|2930.4|2936.45|2928.75|35
1648011650000|2022-03-23 05:00:50|2937.91|2930.21|2937.75|2930.05|2937.91|2930.21|2937.51|2929.81|33
1648011660000|2022-03-23 05:01:00|2937.39|2929.69|2936.83|2929.13|2937.66|2929.96|2936.28|2928.58|37
1648011670000|2022-03-23 05:01:10|2936.51|2928.81|2936.69|2928.99|2937.06|2929.36|2936.51|2928.81|21
1648011680000|2022-03-23 05:01:20|2936.49|2928.79|2936.22|2928.52|2936.57|2928.87|2935.86|2928.16|35
1648011690000|2022-03-23 05:01:30|2936.16|2928.46|2936.57|2928.87|2937.22|2929.52|2936.1|2928.4|38
1648011700000|2022-03-23 05:01:40|2936.46|2928.76|2937.81|2930.11|2938.16|2930.46|2936.36|2928.66|36
1648011710000|2022-03-23 05:01:50|2937.84|2930.14|2938.82|2931.12|2938.9|2931.2|2937.84|2930.14|36
1648011720000|2022-03-23 05:02:00|2938.8|2931.1|2938.26|2930.56|2939.2|2931.5|2938.25|2930.55|33
1648011730000|2022-03-23 05:02:10|2938.27|2930.57|2938.28|2930.58|2938.3|2930.6|2938.14|2930.44|32
1648011740000|2022-03-23 05:02:20|2938.26|2930.56|2937.69|2929.99|2938.26|2930.56|2937.54|2929.84|31
1648011750000|2022-03-23 05:02:30|2937.68|2929.98|2937.96|2930.26|2937.97|2930.27|2937.53|2929.83|19
1648011760000|2022-03-23 05:02:40|2938.26|2930.56|2938.17|2930.47|2938.45|2930.75|2938.06|2930.36|31
1648011770000|2022-03-23 05:02:50|2938.32|2930.62|2938.47|2930.77|2938.76|2931.06|2938.23|2930.53|21
1648011780000|2022-03-23 05:03:00|2938.5|2930.8|2938.59|2930.89|2938.71|2931.01|2938.25|2930.55|23
1648011790000|2022-03-23 05:03:10|2938.6|2930.9|2939.95|2932.25|2939.98|2932.28|2938.37|2930.67|24
1648011800000|2022-03-23 05:03:20|2939.97|2932.27|2939.56|2931.86|2939.98|2932.28|2939.41|2931.71|30
1648011810000|2022-03-23 05:03:30|2939.63|2931.93|2939.74|2932.04|2939.83|2932.13|2939.57|2931.87|33
1648011820000|2022-03-23 05:03:40|2939.75|2932.05|2939.38|2931.68|2939.8|2932.1|2939.22|2931.52|30
1648011830000|2022-03-23 05:03:50|2939.36|2931.66|2939.35|2931.65|2939.51|2931.81|2939.3|2931.6|26
1648011840000|2022-03-23 05:04:00|2939.36|2931.66|2939.6|2931.9|2939.92|2932.22|2939.36|2931.66|19
1648011850000|2022-03-23 05:04:10|2939.47|2931.77|2939.49|2931.79|2939.8|2932.1|2939.1|2931.4|25
1648011860000|2022-03-23 05:04:20|2939.48|2931.78|2939.47|2931.77|2939.72|2932.02|2939.37|2931.67|18
1648011870000|2022-03-23 05:04:30|2939.46|2931.76|2939.46|2931.76|2939.48|2931.78|2939.35|2931.65|18
1648011880000|2022-03-23 05:04:40|2939.45|2931.75|2939|2931.3|2939.45|2931.75|2938.84|2931.14|23
1648011890000|2022-03-23 05:04:50|2939.03|2931.33|2939.01|2931.31|2939.03|2931.33|2938.85|2931.15|10
1648011900000|2022-03-23 05:05:00|2939.05|2931.35|2938.24|2930.54|2939.07|2931.37|2938.21|2930.51|29
1648011910000|2022-03-23 05:05:10|2938.17|2930.47|2938.1|2930.4|2938.22|2930.52|2938.07|2930.37|27
1648011920000|2022-03-23 05:05:20|2938.09|2930.39|2936.14|2928.44|2938.11|2930.41|2936.05|2928.35|34
1648011930000|2022-03-23 05:05:30|2936.09|2928.39|2936.17|2928.47|2936.31|2928.61|2936.01|2928.31|33
1648011940000|2022-03-23 05:05:40|2936.14|2928.44|2935.46|2927.76|2936.14|2928.44|2935.42|2927.72|22
1648011950000|2022-03-23 05:05:50|2935.03|2927.33|2935.12|2927.42|2935.14|2927.44|2934.94|2927.24|27
1648011960000|2022-03-23 05:06:00|2935.2|2927.5|2935.32|2927.62|2935.33|2927.63|2935.2|2927.5|22
1648011970000|2022-03-23 05:06:10|2935.3|2927.6|2934.84|2927.14|2935.4|2927.7|2934.82|2927.12|25
1648011980000|2022-03-23 05:06:20|2934.83|2927.13|2936.01|2928.31|2936.24|2928.54|2934.7|2927|35
1648011990000|2022-03-23 05:06:30|2935.97|2928.27|2935.86|2928.16|2936.11|2928.41|2935.65|2927.95|33
1648012000000|2022-03-23 05:06:40|2935.81|2928.11|2935.62|2927.92|2935.84|2928.14|2935.62|2927.92|31
1648012010000|2022-03-23 05:06:50|2935.49|2927.79|2935.81|2928.11|2936.04|2928.34|2935.41|2927.71|28
1648012020000|2022-03-23 05:07:00|2935.79|2928.09|2935.72|2928.02|2935.79|2928.09|2935.52|2927.82|27
1648012030000|2022-03-23 05:07:10|2935.64|2927.94|2936.79|2929.09|2936.93|2929.23|2935.45|2927.75|31
1648012040000|2022-03-23 05:07:20|2936.86|2929.16|2937.36|2929.66|2937.68|2929.98|2936.86|2929.16|28
1648012050000|2022-03-23 05:07:30|2937.38|2929.68|2937.42|2929.72|2937.46|2929.76|2937.38|2929.68|22
1648012060000|2022-03-23 05:07:40|2937.21|2929.51|2938.17|2930.47|2938.17|2930.47|2937.18|2929.48|32
1648012070000|2022-03-23 05:07:50|2938.3|2930.6|2938.42|2930.72|2938.53|2930.83|2938.23|2930.53|25
1648012080000|2022-03-23 05:08:00|2938.39|2930.69|2938.33|2930.63|2938.39|2930.69|2938.24|2930.54|21
1648012090000|2022-03-23 05:08:10|2938.3|2930.6|2938.17|2930.47|2938.33|2930.63|2938.1|2930.4|16
1648012100000|2022-03-23 05:08:20|2938.23|2930.53|2938.85|2931.15|2939.06|2931.36|2938.19|2930.49|17
1648012110000|2022-03-23 05:08:30|2938.9|2931.2|2938.92|2931.22|2939.33|2931.63|2938.9|2931.2|33
1648012120000|2022-03-23 05:08:40|2938.7|2931|2938.92|2931.22|2939.15|2931.45|2938.7|2931|34
1648012130000|2022-03-23 05:08:50|2938.93|2931.23|2938.99|2931.29|2939.15|2931.45|2938.79|2931.09|28
1648012140000|2022-03-23 05:09:00|2938.95|2931.25|2938.22|2930.52|2939.01|2931.31|2938.22|2930.52|33
1648012150000|2022-03-23 05:09:10|2938.19|2930.49|2938.05|2930.35|2938.19|2930.49|2937.8|2930.1|24
1648012160000|2022-03-23 05:09:20|2938.08|2930.38|2938.08|2930.38|2938.4|2930.7|2937.96|2930.26|25
1648012170000|2022-03-23 05:09:30|2938.1|2930.4|2938.61|2930.91|2938.76|2931.06|2938.1|2930.4|22
1648012180000|2022-03-23 05:09:40|2938.54|2930.84|2938.12|2930.42|2938.55|2930.85|2938.04|2930.34|14
1648012190000|2022-03-23 05:09:50|2938.04|2930.34|2938.16|2930.46|2938.24|2930.54|2938.03|2930.33|26
1648012200000|2022-03-23 05:10:00|2938.14|2930.44|2938.38|2930.68|2938.38|2930.68|2937.95|2930.25|24
1648012210000|2022-03-23 05:10:10|2938.29|2930.59|2938.34|2930.64|2938.59|2930.89|2938.14|2930.44|19
1648012220000|2022-03-23 05:10:20|2938.35|2930.65|2938.29|2930.59|2938.62|2930.92|2938.19|2930.49|24
1648012230000|2022-03-23 05:10:30|2938.3|2930.6|2937.86|2930.16|2938.3|2930.6|2937.86|2930.16|25
1648012240000|2022-03-23 05:10:40|2938.04|2930.34|2937.97|2930.27|2938.09|2930.39|2937.82|2930.12|20
1648012250000|2022-03-23 05:10:50|2937.93|2930.23|2937.93|2930.23|2937.97|2930.27|2937.77|2930.07|22
1648012260000|2022-03-23 05:11:00|2937.94|2930.24|2937.83|2930.13|2938.02|2930.32|2937.66|2929.96|24
1648012270000|2022-03-23 05:11:10|2937.76|2930.06|2937.9|2930.2|2937.9|2930.2|2937.61|2929.91|17
1648012280000|2022-03-23 05:11:20|2937.88|2930.18|2938.54|2930.84|2938.73|2931.03|2937.78|2930.08|21
1648012290000|2022-03-23 05:11:30|2938.68|2930.98|2938.32|2930.62|2938.77|2931.07|2938.24|2930.54|21
1648012300000|2022-03-23 05:11:40|2938.31|2930.61|2938.3|2930.6|2938.31|2930.61|2938.22|2930.52|19
1648012310000|2022-03-23 05:11:50|2938.26|2930.56|2938.21|2930.51|2938.28|2930.58|2938.16|2930.46|28
1648012320000|2022-03-23 05:12:00|2938.22|2930.52|2937.76|2930.06|2938.63|2930.93|2937.76|2930.06|25
1648012330000|2022-03-23 05:12:10|2937.71|2930.01|2937.11|2929.41|2937.78|2930.08|2937.05|2929.35|26
1648012340000|2022-03-23 05:12:20|2937.12|2929.42|2937.29|2929.59|2937.29|2929.59|2936.94|2929.24|24
1648012350000|2022-03-23 05:12:30|2937.37|2929.67|2937.45|2929.75|2937.58|2929.88|2937.31|2929.61|16
1648012360000|2022-03-23 05:12:40|2937.58|2929.88|2937.73|2930.03|2937.82|2930.12|2937.55|2929.85|17
1648012370000|2022-03-23 05:12:50|2937.75|2930.05|2938.79|2931.09|2939.07|2931.37|2937.66|2929.96|26
1648012380000|2022-03-23 05:13:00|2938.82|2931.12|2937.79|2930.09|2938.82|2931.12|2937.79|2930.09|31
1648012390000|2022-03-23 05:13:10|2937.82|2930.12|2937.77|2930.07|2938.13|2930.43|2937.61|2929.91|34
1648012400000|2022-03-23 05:13:20|2937.82|2930.12|2937.71|2930.01|2937.98|2930.28|2937.64|2929.94|29
1648012410000|2022-03-23 05:13:30|2937.72|2930.02|2937.33|2929.63|2937.77|2930.07|2936.91|2929.21|26
1648012420000|2022-03-23 05:13:40|2937.15|2929.45|2936.57|2928.87|2937.15|2929.45|2936.25|2928.55|30
1648012430000|2022-03-23 05:13:50|2936.37|2928.67|2936.54|2928.84|2936.55|2928.85|2936.32|2928.62|32
1648012440000|2022-03-23 05:14:00|2936.52|2928.82|2936.12|2928.42|2936.53|2928.83|2936.12|2928.42|31
1648012450000|2022-03-23 05:14:10|2936.15|2928.45|2935.5|2927.8|2936.27|2928.57|2935.45|2927.75|36
1648012460000|2022-03-23 05:14:20|2935.58|2927.88|2935.4|2927.7|2935.62|2927.92|2935.36|2927.66|26
1648012470000|2022-03-23 05:14:30|2935.39|2927.69|2934.34|2926.64|2935.56|2927.86|2934.25|2926.55|31
1648012480000|2022-03-23 05:14:40|2934.33|2926.63|2934.4|2926.7|2934.8|2927.1|2933.68|2925.98|36
1648012490000|2022-03-23 05:14:50|2934.37|2926.67|2934.08|2926.38|2934.37|2926.67|2933.61|2925.91|37
1648012500000|2022-03-23 05:15:00|2934.07|2926.37|2934.48|2926.78|2934.64|2926.94|2933.79|2926.09|27
1648012510000|2022-03-23 05:15:10|2934.52|2926.82|2935.68|2927.98|2935.75|2928.05|2934.48|2926.78|31
1648012520000|2022-03-23 05:15:20|2935.7|2928|2937.66|2929.96|2937.66|2929.96|2935.7|2928|35
1648012530000|2022-03-23 05:15:30|2937.69|2929.99|2937.25|2929.55|2937.69|2929.99|2937.1|2929.4|29
1648012540000|2022-03-23 05:15:40|2937.23|2929.53|2936.94|2929.24|2937.36|2929.66|2936.9|2929.2|18
1648012550000|2022-03-23 05:15:50|2936.96|2929.26|2936.45|2928.75|2936.97|2929.27|2936.39|2928.69|28
1648012560000|2022-03-23 05:16:00|2936.44|2928.74|2936.47|2928.77|2936.54|2928.84|2936.31|2928.61|28
1648012570000|2022-03-23 05:16:10|2936.48|2928.78|2937.81|2930.11|2938.12|2930.42|2936.46|2928.76|35
1648012580000|2022-03-23 05:16:20|2937.77|2930.07|2938.59|2930.89|2938.59|2930.89|2937.59|2929.89|25
1648012590000|2022-03-23 05:16:30|2938.58|2930.88|2938.6|2930.9|2938.64|2930.94|2938.46|2930.76|19
1648012600000|2022-03-23 05:16:40|2938.61|2930.91|2939.65|2931.95|2940.12|2932.42|2938.61|2930.91|30
1648012610000|2022-03-23 05:16:50|2939.55|2931.85|2941.29|2933.59|2941.3|2933.6|2939.34|2931.64|36
1648012620000|2022-03-23 05:17:00|2941.12|2933.42|2940.26|2932.56|2941.28|2933.58|2940.06|2932.36|34
1648012630000|2022-03-23 05:17:10|2940.29|2932.59|2941.26|2933.56|2941.5|2933.8|2940.2|2932.5|31
1648012640000|2022-03-23 05:17:20|2941.17|2933.47|2940.75|2933.05|2941.3|2933.6|2940.75|2933.05|30
1648012650000|2022-03-23 05:17:30|2940.77|2933.07|2941.02|2933.32|2941.2|2933.5|2940.75|2933.05|24
1648012660000|2022-03-23 05:17:40|2941.04|2933.34|2941.04|2933.34|2941.23|2933.53|2941.03|2933.33|29
1648012670000|2022-03-23 05:17:50|2941.29|2933.59|2941.27|2933.57|2941.35|2933.65|2941.2|2933.5|18
1648012680000|2022-03-23 05:18:00|2941.26|2933.56|2940.98|2933.28|2941.26|2933.56|2940.91|2933.21|18
1648012690000|2022-03-23 05:18:10|2940.95|2933.25|2941.18|2933.48|2941.25|2933.55|2940.9|2933.2|19
1648012700000|2022-03-23 05:18:20|2941.24|2933.54|2941.55|2933.85|2941.55|2933.85|2941.1|2933.4|27
1648012710000|2022-03-23 05:18:30|2941.42|2933.72|2941.43|2933.73|2942.52|2934.82|2941.36|2933.66|19
1648012720000|2022-03-23 05:18:40|2941.45|2933.75|2941.6|2933.9|2941.87|2934.17|2941.45|2933.75|16
1648012730000|2022-03-23 05:18:50|2941.58|2933.88|2942.26|2934.56|2942.26|2934.56|2941.42|2933.72|31
1648012740000|2022-03-23 05:19:00|2942.38|2934.68|2942.87|2935.17|2943.16|2935.46|2942.11|2934.41|23
1648012750000|2022-03-23 05:19:10|2942.88|2935.18|2943.17|2935.47|2943.41|2935.71|2942.84|2935.14|28
1648012760000|2022-03-23 05:19:20|2942.97|2935.27|2942.69|2934.99|2943.1|2935.4|2942.6|2934.9|29
1648012770000|2022-03-23 05:19:30|2942.7|2935|2942.75|2935.05|2942.75|2935.05|2942.59|2934.89|20
1648012780000|2022-03-23 05:19:40|2942.76|2935.06|2942.54|2934.84|2942.9|2935.2|2942.51|2934.81|15
1648012790000|2022-03-23 05:19:50|2942.53|2934.83|2942.51|2934.81|2942.53|2934.83|2942.49|2934.79|4
1648012800000|2022-03-23 05:20:00|2942.48|2934.78|2942.54|2934.84|2942.66|2934.96|2942.46|2934.76|15
1648012810000|2022-03-23 05:20:10|2942.55|2934.85|2942.31|2934.61|2942.56|2934.86|2942.31|2934.61|18
1648012820000|2022-03-23 05:20:20|2942.32|2934.62|2942.32|2934.62|2942.34|2934.64|2942.27|2934.57|28
1648012830000|2022-03-23 05:20:30|2942.31|2934.61|2942.34|2934.64|2942.38|2934.68|2942.27|2934.57|18
1648012840000|2022-03-23 05:20:40|2942.35|2934.65|2942.35|2934.65|2942.39|2934.69|2942.33|2934.63|10
1648012850000|2022-03-23 05:20:50|2942.34|2934.64|2942.45|2934.75|2942.55|2934.85|2942.32|2934.62|23
1648012860000|2022-03-23 05:21:00|2942.44|2934.74|2942.52|2934.82|2942.6|2934.9|2942.35|2934.65|30
1648012870000|2022-03-23 05:21:10|2942.6|2934.9|2943.27|2935.57|2943.27|2935.57|2942.56|2934.86|24
1648012880000|2022-03-23 05:21:20|2942.83|2935.13|2943.4|2935.7|2943.94|2936.24|2942.83|2935.13|22
1648012890000|2022-03-23 05:21:30|2943.64|2935.94|2943.4|2935.7|2943.64|2935.94|2943.4|2935.7|4
1648012900000|2022-03-23 05:21:40|2943.43|2935.73|2943.85|2936.15|2943.85|2936.15|2943.43|2935.73|11
1648012910000|2022-03-23 05:21:50|2943.86|2936.16|2943.99|2936.29|2943.99|2936.29|2943.86|2936.16|4
1648012930000|2022-03-23 05:22:10|2944.02|2936.32|2944.2|2936.5|2944.2|2936.5|2944.02|2936.32|5
1648012940000|2022-03-23 05:22:20|2944.21|2936.51|2944.48|2936.78|2944.48|2936.78|2944.21|2936.51|5
1648012950000|2022-03-23 05:22:30|2944.46|2936.76|2945.14|2937.44|2945.57|2937.87|2944.46|2936.76|30
1648012960000|2022-03-23 05:22:40|2945.12|2937.42|2945.24|2937.54|2945.52|2937.82|2944.81|2937.11|24
1648012970000|2022-03-23 05:22:50|2945.29|2937.59|2945.35|2937.65|2945.35|2937.65|2945.1|2937.4|15
1648012980000|2022-03-23 05:23:00|2945.1|2937.4|2945.58|2937.88|2946.02|2938.32|2945.1|2937.4|28
1648012990000|2022-03-23 05:23:10|2945.75|2938.05|2945.54|2937.84|2946.19|2938.49|2945.3|2937.6|38
1648013000000|2022-03-23 05:23:20|2945.6|2937.9|2945.33|2937.63|2945.6|2937.9|2945.17|2937.47|30
1648013010000|2022-03-23 05:23:30|2945.19|2937.49|2945.4|2937.7|2945.53|2937.83|2945.19|2937.49|11
1648013020000|2022-03-23 05:23:40|2945.45|2937.75|2945.9|2938.2|2945.96|2938.26|2945.45|2937.75|5
1648013030000|2022-03-23 05:23:50|2945.95|2938.25|2945.71|2938.01|2946.15|2938.45|2945.49|2937.79|25
1648013040000|2022-03-23 05:24:00|2945.73|2938.03|2945.8|2938.1|2946.07|2938.37|2945.73|2938.03|31
1648013050000|2022-03-23 05:24:10|2945.81|2938.11|2945.97|2938.27|2946.18|2938.48|2945.8|2938.1|24
1648013060000|2022-03-23 05:24:20|2945.88|2938.18|2945.81|2938.11|2945.97|2938.27|2945.73|2938.03|21
1648013070000|2022-03-23 05:24:30|2945.84|2938.14|2945.82|2938.12|2945.84|2938.14|2945.74|2938.04|13
1648013080000|2022-03-23 05:24:40|2945.83|2938.13|2945.81|2938.11|2945.9|2938.2|2945.76|2938.06|18
1648013090000|2022-03-23 05:24:50|2945.91|2938.21|2945.81|2938.11|2945.99|2938.29|2945.73|2938.03|18
1648013100000|2022-03-23 05:25:00|2945.8|2938.1|2945.81|2938.11|2945.88|2938.18|2945.8|2938.1|30
1648013110000|2022-03-23 05:25:10|2945.85|2938.15|2945.81|2938.11|2945.87|2938.17|2945.79|2938.09|19
1648013120000|2022-03-23 05:25:20|2945.82|2938.12|2945.68|2937.98|2945.82|2938.12|2945.62|2937.92|9
1648013130000|2022-03-23 05:25:30|2945.69|2937.99|2945.71|2938.01|2945.75|2938.05|2945.63|2937.93|13
1648013140000|2022-03-23 05:25:40|2945.81|2938.11|2945.76|2938.06|2945.95|2938.25|2945.62|2937.92|19
1648013150000|2022-03-23 05:25:50|2945.8|2938.1|2944.73|2937.03|2945.8|2938.1|2944.73|2937.03|35
1648013160000|2022-03-23 05:26:00|2944.8|2937.1|2944.38|2936.68|2945.44|2937.74|2944.38|2936.68|37
1648013170000|2022-03-23 05:26:10|2944.37|2936.67|2944.05|2936.35|2944.42|2936.72|2944.02|2936.32|18
1648013180000|2022-03-23 05:26:20|2944.11|2936.41|2943.26|2935.56|2944.11|2936.41|2943.26|2935.56|30
1648013190000|2022-03-23 05:26:30|2943.3|2935.6|2942.9|2935.2|2943.3|2935.6|2942.84|2935.14|27
1648013200000|2022-03-23 05:26:40|2942.92|2935.22|2943|2935.3|2943.23|2935.53|2942.87|2935.17|27
1648013210000|2022-03-23 05:26:50|2942.99|2935.29|2942.77|2935.07|2943.02|2935.32|2942.76|2935.06|24
1648013220000|2022-03-23 05:27:00|2942.81|2935.11|2943.11|2935.41|2943.11|2935.41|2942.74|2935.04|18
1648013230000|2022-03-23 05:27:10|2942.95|2935.25|2942.19|2934.49|2942.98|2935.28|2942.11|2934.41|14
1648013240000|2022-03-23 05:27:20|2942.18|2934.48|2941.9|2934.2|2942.21|2934.51|2941.53|2933.83|24
1648013250000|2022-03-23 05:27:30|2941.91|2934.21|2942.89|2935.19|2942.89|2935.19|2941.69|2933.99|36
1648013260000|2022-03-23 05:27:40|2942.82|2935.12|2943.36|2935.66|2943.64|2935.94|2942.65|2934.95|31
1648013270000|2022-03-23 05:27:50|2943.35|2935.65|2943.32|2935.62|2943.84|2936.14|2943.16|2935.46|26
1648013280000|2022-03-23 05:28:00|2943.33|2935.63|2943.29|2935.59|2943.68|2935.98|2943.26|2935.56|23
1648013290000|2022-03-23 05:28:10|2943.3|2935.6|2944.82|2937.12|2944.94|2937.24|2943.2|2935.5|31
1648013300000|2022-03-23 05:28:20|2944.83|2937.13|2944.92|2937.22|2945.3|2937.6|2944.55|2936.85|24
1648013310000|2022-03-23 05:28:30|2944.93|2937.23|2945.15|2937.45|2945.37|2937.67|2944.76|2937.06|25
1648013320000|2022-03-23 05:28:40|2945.02|2937.32|2944.99|2937.29|2945.28|2937.58|2944.97|2937.27|25
1648013330000|2022-03-23 05:28:50|2945|2937.3|2945.06|2937.36|2945.06|2937.36|2945|2937.3|6
1648013340000|2022-03-23 05:29:00|2945.88|2938.18|2945.71|2938.01|2945.89|2938.19|2945.55|2937.85|13
1648013350000|2022-03-23 05:29:10|2945.74|2938.04|2945.43|2937.73|2945.74|2938.04|2945.34|2937.64|13
1648013360000|2022-03-23 05:29:20|2945.46|2937.76|2945.53|2937.83|2946.11|2938.41|2945.36|2937.66|34
1648013370000|2022-03-23 05:29:30|2945.6|2937.9|2945.19|2937.49|2945.9|2938.2|2945.19|2937.49|24
1648013380000|2022-03-23 05:29:40|2945.27|2937.57|2945.87|2938.17|2946.63|2938.93|2945.19|2937.49|24
1648013390000|2022-03-23 05:29:50|2946.17|2938.47|2946.63|2938.93|2946.63|2938.93|2945.72|2938.02|21
1648013400000|2022-03-23 05:30:00|2946.42|2938.72|2945.64|2937.94|2946.44|2938.74|2945.57|2937.87|33
1648013410000|2022-03-23 05:30:10|2945.37|2937.67|2944.72|2937.02|2945.38|2937.68|2944.7|2937|30
1648013420000|2022-03-23 05:30:20|2944.61|2936.91|2944.01|2936.31|2944.61|2936.91|2943.35|2935.65|32
1648013430000|2022-03-23 05:30:30|2944.04|2936.34|2944.23|2936.53|2944.51|2936.81|2944.01|2936.31|35
1648013440000|2022-03-23 05:30:40|2944.24|2936.54|2943.81|2936.11|2944.34|2936.64|2943.81|2936.11|30
1648013450000|2022-03-23 05:30:50|2943.8|2936.1|2944.64|2936.94|2944.75|2937.05|2943.78|2936.08|23
1648013460000|2022-03-23 05:31:00|2944.62|2936.92|2945.05|2937.35|2945.47|2937.77|2944.62|2936.92|25
1648013470000|2022-03-23 05:31:10|2945.07|2937.37|2946|2938.3|2946.11|2938.41|2945.07|2937.37|32
1648013480000|2022-03-23 05:31:20|2945.99|2938.29|2946.03|2938.33|2946.09|2938.39|2945.76|2938.06|37
1648013490000|2022-03-23 05:31:30|2945.94|2938.24|2945.8|2938.1|2945.98|2938.28|2945.4|2937.7|26
1648013500000|2022-03-23 05:31:40|2945.53|2937.83|2946.64|2938.94|2946.74|2939.04|2945.48|2937.78|34
1648013510000|2022-03-23 05:31:50|2946.63|2938.93|2946.3|2938.6|2946.64|2938.94|2946.11|2938.41|26
1648013520000|2022-03-23 05:32:00|2946.31|2938.61|2947.06|2939.36|2947.06|2939.36|2946.14|2938.44|26
1648013530000|2022-03-23 05:32:10|2947|2939.3|2945.93|2938.23|2947.1|2939.4|2945.92|2938.22|30
1648013540000|2022-03-23 05:32:20|2945.82|2938.12|2945.93|2938.23|2945.93|2938.23|2945.79|2938.09|21
1648013550000|2022-03-23 05:32:30|2946.02|2938.32|2945.81|2938.11|2946.02|2938.32|2945.81|2938.11|19
1648013560000|2022-03-23 05:32:40|2945.8|2938.1|2945.87|2938.17|2945.87|2938.17|2945.76|2938.06|19
1648013570000|2022-03-23 05:32:50|2945.9|2938.2|2945.94|2938.24|2945.94|2938.24|2945.88|2938.18|16
1648013580000|2022-03-23 05:33:00|2945.97|2938.27|2946.2|2938.5|2946.34|2938.64|2945.97|2938.27|28
1648013590000|2022-03-23 05:33:10|2946.34|2938.64|2946.74|2939.04|2946.77|2939.07|2946.21|2938.51|11
1648013600000|2022-03-23 05:33:20|2946.68|2938.98|2946.63|2938.93|2946.76|2939.06|2946.63|2938.93|9
1648013610000|2022-03-23 05:33:30|2946.25|2938.55|2946.17|2938.47|2946.37|2938.67|2946.13|2938.43|16
1648013620000|2022-03-23 05:33:40|2946.18|2938.48|2946.38|2938.68|2946.51|2938.81|2946.18|2938.48|27
1648013630000|2022-03-23 05:33:50|2946.37|2938.67|2946.48|2938.78|2946.94|2939.24|2946.26|2938.56|23
1648013640000|2022-03-23 05:34:00|2946.55|2938.85|2946.87|2939.17|2947.21|2939.51|2946.35|2938.65|32
1648013650000|2022-03-23 05:34:10|2946.88|2939.18|2946.77|2939.07|2947.81|2940.11|2946.6|2938.9|25
1648013660000|2022-03-23 05:34:20|2946.76|2939.06|2946.56|2938.86|2946.89|2939.19|2946.46|2938.76|25
1648013670000|2022-03-23 05:34:30|2946.55|2938.85|2946.85|2939.15|2946.85|2939.15|2946.42|2938.72|19
1648013680000|2022-03-23 05:34:40|2946.89|2939.19|2946.71|2939.01|2947.18|2939.48|2946.51|2938.81|25
1648013690000|2022-03-23 05:34:50|2946.72|2939.02|2947.42|2939.72|2947.42|2939.72|2946.66|2938.96|26
1648013700000|2022-03-23 05:35:00|2946.89|2939.19|2947.42|2939.72|2947.68|2939.98|2946.78|2939.08|34
1648013710000|2022-03-23 05:35:10|2947.31|2939.61|2948|2940.3|2948|2940.3|2947.31|2939.61|27
1648013720000|2022-03-23 05:35:20|2948.02|2940.32|2948.33|2940.63|2948.43|2940.73|2948.02|2940.32|32
1648013730000|2022-03-23 05:35:30|2948.31|2940.61|2949.11|2941.41|2949.24|2941.54|2948.23|2940.53|24
1648013740000|2022-03-23 05:35:40|2949.14|2941.44|2949|2941.3|2949.26|2941.56|2949|2941.3|20
1648013750000|2022-03-23 05:35:50|2948.97|2941.27|2948.85|2941.15|2949.03|2941.33|2948.66|2940.96|31
1648013760000|2022-03-23 05:36:00|2948.74|2941.04|2949|2941.3|2949.3|2941.6|2948.74|2941.04|28
1648013770000|2022-03-23 05:36:10|2949.02|2941.32|2949.03|2941.33|2949.15|2941.45|2949.02|2941.32|15
1648013780000|2022-03-23 05:36:20|2949.12|2941.42|2949.97|2942.27|2950.33|2942.63|2949.03|2941.33|36
1648013790000|2022-03-23 05:36:30|2949.96|2942.26|2950.23|2942.53|2950.52|2942.82|2949.91|2942.21|35
1648013800000|2022-03-23 05:36:40|2950.21|2942.51|2950.48|2942.78|2951|2943.3|2950.08|2942.38|34
1648013810000|2022-03-23 05:36:50|2950.49|2942.79|2950.14|2942.44|2950.49|2942.79|2950.07|2942.37|27
1648013820000|2022-03-23 05:37:00|2950.16|2942.46|2951.09|2943.39|2951.19|2943.49|2950.15|2942.45|29
1648013830000|2022-03-23 05:37:10|2951.07|2943.37|2951.07|2943.37|2951.13|2943.43|2950.92|2943.22|26
1648013840000|2022-03-23 05:37:20|2951.13|2943.43|2950.94|2943.24|2951.13|2943.43|2950.82|2943.12|19
1648013850000|2022-03-23 05:37:30|2950.96|2943.26|2950.98|2943.28|2951.06|2943.36|2950.77|2943.07|23
1648013860000|2022-03-23 05:37:40|2951.04|2943.34|2951.14|2943.44|2951.44|2943.74|2950.95|2943.25|19
1648013870000|2022-03-23 05:37:50|2951.32|2943.62|2951.13|2943.43|2951.35|2943.65|2951.07|2943.37|28
1648013880000|2022-03-23 05:38:00|2951.06|2943.36|2951.77|2944.07|2952.39|2944.69|2951.06|2943.36|32
1648013890000|2022-03-23 05:38:10|2951.79|2944.09|2952.82|2945.12|2952.82|2945.12|2951.65|2943.95|26
1648013900000|2022-03-23 05:38:20|2952.81|2945.11|2952.25|2944.55|2952.81|2945.11|2951.83|2944.13|26
1648013910000|2022-03-23 05:38:30|2952.24|2944.54|2953.18|2945.48|2953.18|2945.48|2952.13|2944.43|34
1648013920000|2022-03-23 05:38:40|2953.07|2945.37|2953.25|2945.55|2953.61|2945.91|2952.69|2944.99|34
1648013930000|2022-03-23 05:38:50|2953.32|2945.62|2953.32|2945.62|2953.84|2946.14|2953.31|2945.61|33
1648013940000|2022-03-23 05:39:00|2953.35|2945.65|2953.55|2945.85|2953.69|2945.99|2953.32|2945.62|31
1648013950000|2022-03-23 05:39:10|2953.53|2945.83|2953.91|2946.21|2954.3|2946.6|2953.44|2945.74|34
1648013960000|2022-03-23 05:39:20|2953.93|2946.23|2954.87|2947.17|2955.06|2947.36|2953.92|2946.22|30
1648013970000|2022-03-23 05:39:30|2954.88|2947.18|2954.51|2946.81|2954.99|2947.29|2954.2|2946.5|27
1648013980000|2022-03-23 05:39:40|2954.65|2946.95|2954.82|2947.12|2955.17|2947.47|2954.65|2946.95|25
1648013990000|2022-03-23 05:39:50|2954.87|2947.17|2955.08|2947.38|2955.24|2947.54|2954.85|2947.15|14
1648014000000|2022-03-23 05:40:00|2955.07|2947.37|2954.53|2946.83|2955.38|2947.68|2954.42|2946.72|32
1648014010000|2022-03-23 05:40:10|2954.6|2946.9|2951.62|2943.92|2954.6|2946.9|2951.62|2943.92|37
1648014020000|2022-03-23 05:40:20|2951.75|2944.05|2952.33|2944.63|2952.33|2944.63|2951.46|2943.76|31
1648014030000|2022-03-23 05:40:30|2952.32|2944.62|2952.12|2944.42|2952.4|2944.7|2951.7|2944|31
1648014040000|2022-03-23 05:40:40|2952.15|2944.45|2952.53|2944.83|2953.21|2945.51|2951.91|2944.21|35
1648014050000|2022-03-23 05:40:50|2952.55|2944.85|2952.36|2944.66|2952.76|2945.06|2952.07|2944.37|31
1648014060000|2022-03-23 05:41:00|2952.37|2944.67|2952.55|2944.85|2952.63|2944.93|2952.33|2944.63|28
1648014070000|2022-03-23 05:41:10|2952.54|2944.84|2952.39|2944.69|2952.58|2944.88|2952.33|2944.63|28
1648014080000|2022-03-23 05:41:20|2952.57|2944.87|2953.05|2945.35|2953.05|2945.35|2952.17|2944.47|18
1648014090000|2022-03-23 05:41:30|2953.15|2945.45|2953.47|2945.77|2954.01|2946.31|2953.05|2945.35|16
1648014100000|2022-03-23 05:41:40|2953.46|2945.76|2953.82|2946.12|2953.83|2946.13|2953.38|2945.68|26
1648014110000|2022-03-23 05:41:50|2953.36|2945.66|2953.86|2946.16|2953.95|2946.25|2953.32|2945.62|31
1648014120000|2022-03-23 05:42:00|2953.85|2946.15|2953.46|2945.76|2954.06|2946.36|2953.4|2945.7|18
1648014130000|2022-03-23 05:42:10|2953.47|2945.77|2953.81|2946.11|2954.02|2946.32|2953.46|2945.76|19
1648014140000|2022-03-23 05:42:20|2953.79|2946.09|2954.12|2946.42|2954.38|2946.68|2953.68|2945.98|27
1648014150000|2022-03-23 05:42:30|2954.15|2946.45|2955.1|2947.4|2955.23|2947.53|2954.12|2946.42|33
1648014160000|2022-03-23 05:42:40|2955.11|2947.41|2955.26|2947.56|2955.66|2947.96|2954.87|2947.17|39
1648014170000|2022-03-23 05:42:50|2955.44|2947.74|2954.04|2946.34|2955.44|2947.74|2953.98|2946.28|28
1648014180000|2022-03-23 05:43:00|2954.16|2946.46|2954.21|2946.51|2954.24|2946.54|2954.05|2946.35|23
1648014190000|2022-03-23 05:43:10|2954.12|2946.42|2954.1|2946.4|2954.21|2946.51|2953.91|2946.21|18
1648014200000|2022-03-23 05:43:20|2954.07|2946.37|2953.57|2945.87|2954.08|2946.38|2953.36|2945.66|34
1648014210000|2022-03-23 05:43:30|2953.34|2945.64|2953.5|2945.8|2953.56|2945.86|2953.03|2945.33|34
1648014220000|2022-03-23 05:43:40|2953.6|2945.9|2953.85|2946.15|2954.3|2946.6|2953.6|2945.9|19
1648014230000|2022-03-23 05:43:50|2953.84|2946.14|2954.69|2946.99|2954.8|2947.1|2953.81|2946.11|27
1648014240000|2022-03-23 05:44:00|2954.7|2947|2954.8|2947.1|2954.81|2947.11|2954.19|2946.49|22
1648014250000|2022-03-23 05:44:10|2954.33|2946.63|2954.22|2946.52|2954.7|2947|2954.19|2946.49|11
1648014260000|2022-03-23 05:44:20|2954.28|2946.58|2954.4|2946.7|2954.41|2946.71|2954.22|2946.52|15
1648014270000|2022-03-23 05:44:30|2954.39|2946.69|2954.38|2946.68|2954.52|2946.82|2954.19|2946.49|23
1648014280000|2022-03-23 05:44:40|2954.44|2946.74|2954.5|2946.8|2954.59|2946.89|2954.39|2946.69|25
1648014290000|2022-03-23 05:44:50|2954.49|2946.79|2954.44|2946.74|2954.7|2947|2954.44|2946.74|13
1648014300000|2022-03-23 05:45:00|2954.46|2946.76|2954.39|2946.69|2954.48|2946.78|2954.37|2946.67|15
1648014310000|2022-03-23 05:45:10|2954.4|2946.7|2953.22|2945.52|2954.4|2946.7|2953.15|2945.45|24
1648014320000|2022-03-23 05:45:20|2953.08|2945.38|2951.8|2944.1|2953.26|2945.56|2951.8|2944.1|30
1648014330000|2022-03-23 05:45:30|2952.02|2944.32|2952.38|2944.68|2952.67|2944.97|2952.01|2944.31|24
1648014340000|2022-03-23 05:45:40|2952.36|2944.66|2951.78|2944.08|2952.36|2944.66|2951.78|2944.08|16
1648014350000|2022-03-23 05:45:50|2951.79|2944.09|2950.72|2943.02|2952.01|2944.31|2950.72|2943.02|25
1648014360000|2022-03-23 05:46:00|2951.02|2943.32|2950.65|2942.95|2951.02|2943.32|2950.47|2942.77|24
1648014370000|2022-03-23 05:46:10|2950.49|2942.79|2950.04|2942.34|2950.64|2942.94|2948.89|2941.19|37
1648014380000|2022-03-23 05:46:20|2950.02|2942.32|2949.99|2942.29|2950.59|2942.89|2949.95|2942.25|38
1648014390000|2022-03-23 05:46:30|2949.97|2942.27|2952.07|2944.37|2952.08|2944.38|2949.95|2942.25|30
1648014400000|2022-03-23 05:46:40|2951.61|2943.91|2952.03|2944.33|2952.03|2944.33|2951.58|2943.88|28
1648014410000|2022-03-23 05:46:50|2952.08|2944.38|2951.35|2943.65|2952.18|2944.48|2951.31|2943.61|34
1648014420000|2022-03-23 05:47:00|2951.33|2943.63|2951.8|2944.1|2951.8|2944.1|2951.05|2943.35|19
1648014430000|2022-03-23 05:47:10|2951.83|2944.13|2951.51|2943.81|2951.89|2944.19|2951.18|2943.48|8
1648014440000|2022-03-23 05:47:20|2951.72|2944.02|2951.91|2944.21|2951.91|2944.21|2951.43|2943.73|28
1648014450000|2022-03-23 05:47:30|2951.9|2944.2|2952.3|2944.6|2952.41|2944.71|2951.9|2944.2|23
1648014460000|2022-03-23 05:47:40|2952.24|2944.54|2952.18|2944.48|2952.35|2944.65|2952.1|2944.4|26
1648014470000|2022-03-23 05:47:50|2952.21|2944.51|2952.4|2944.7|2952.43|2944.73|2952.2|2944.5|21
1648014480000|2022-03-23 05:48:00|2952.31|2944.61|2952.24|2944.54|2952.31|2944.61|2952.24|2944.54|8
1648014490000|2022-03-23 05:48:10|2951.99|2944.29|2952.71|2945.01|2952.84|2945.14|2951.99|2944.29|26
1648014500000|2022-03-23 05:48:20|2952.72|2945.02|2952.82|2945.12|2952.91|2945.21|2952.28|2944.58|25
1648014510000|2022-03-23 05:48:30|2952.88|2945.18|2953.22|2945.52|2953.55|2945.85|2952.45|2944.75|33
1648014520000|2022-03-23 05:48:40|2953.29|2945.59|2953.51|2945.81|2953.93|2946.23|2953.29|2945.59|25
1648014530000|2022-03-23 05:48:50|2953.96|2946.26|2953.27|2945.57|2954.13|2946.43|2953.22|2945.52|32
1648014540000|2022-03-23 05:49:00|2953.24|2945.54|2953.98|2946.28|2953.98|2946.28|2952.8|2945.1|17
1648014550000|2022-03-23 05:49:10|2953.43|2945.73|2954.96|2947.26|2955.11|2947.41|2953.43|2945.73|32
1648014560000|2022-03-23 05:49:20|2955.21|2947.51|2955.13|2947.43|2955.76|2948.06|2955|2947.3|34
1648014570000|2022-03-23 05:49:30|2955.05|2947.35|2954.61|2946.91|2955.24|2947.54|2953.94|2946.24|36
1648014580000|2022-03-23 05:49:40|2954.6|2946.9|2954.8|2947.1|2954.88|2947.18|2954.59|2946.89|36
1648014590000|2022-03-23 05:49:50|2954.73|2947.03|2954.87|2947.17|2954.98|2947.28|2954.45|2946.75|22
1648014600000|2022-03-23 05:50:00|2954.83|2947.13|2954.65|2946.95|2955.41|2947.71|2954.63|2946.93|39
1648014610000|2022-03-23 05:50:10|2954.73|2947.03|2954.65|2946.95|2955.2|2947.5|2954.61|2946.91|29
1648014620000|2022-03-23 05:50:20|2954.64|2946.94|2954.27|2946.57|2955.05|2947.35|2954.27|2946.57|35
1648014630000|2022-03-23 05:50:30|2954.26|2946.56|2952.87|2945.17|2955.05|2947.35|2952.87|2945.17|34
1648014640000|2022-03-23 05:50:40|2952.86|2945.16|2953.15|2945.45|2953.15|2945.45|2952.64|2944.94|29
1648014650000|2022-03-23 05:50:50|2953.13|2945.43|2953.38|2945.68|2953.41|2945.71|2952.99|2945.29|27
1648014660000|2022-03-23 05:51:00|2953.41|2945.71|2952.9|2945.2|2953.41|2945.71|2952.88|2945.18|17
1648014670000|2022-03-23 05:51:10|2952.88|2945.18|2953.06|2945.36|2953.13|2945.43|2952.83|2945.13|16
1648014680000|2022-03-23 05:51:20|2953.08|2945.38|2953.05|2945.35|2953.12|2945.42|2952.99|2945.29|13
1648014690000|2022-03-23 05:51:30|2953.04|2945.34|2952.55|2944.85|2953.04|2945.34|2952.42|2944.72|14
1648014700000|2022-03-23 05:51:40|2952.42|2944.72|2952.12|2944.42|2952.42|2944.72|2951.47|2943.77|26
1648014710000|2022-03-23 05:51:50|2952.2|2944.5|2952.17|2944.47|2952.44|2944.74|2952.03|2944.33|35
1648014720000|2022-03-23 05:52:00|2952.18|2944.48|2952.43|2944.73|2952.61|2944.91|2951.93|2944.23|33
1648014730000|2022-03-23 05:52:10|2951.96|2944.26|2952.45|2944.75|2952.45|2944.75|2951.65|2943.95|19
1648014740000|2022-03-23 05:52:20|2951.95|2944.25|2952.44|2944.74|2952.44|2944.74|2951.95|2944.25|9
1648014750000|2022-03-23 05:52:30|2952.42|2944.72|2952.46|2944.76|2952.46|2944.76|2952.03|2944.33|21
1648014760000|2022-03-23 05:52:40|2952.21|2944.51|2952.51|2944.81|2952.54|2944.84|2952.21|2944.51|20
1648014770000|2022-03-23 05:52:50|2952.52|2944.82|2952.83|2945.13|2953.2|2945.5|2952.52|2944.82|25
1648014780000|2022-03-23 05:53:00|2953.14|2945.44|2953.12|2945.42|2953.52|2945.82|2953.12|2945.42|26
1648014790000|2022-03-23 05:53:10|2953.14|2945.44|2953.49|2945.79|2953.5|2945.8|2953.14|2945.44|25
1648014800000|2022-03-23 05:53:20|2953.5|2945.8|2954.11|2946.41|2954.21|2946.51|2953.42|2945.72|27
1648014810000|2022-03-23 05:53:30|2953.78|2946.08|2954.08|2946.38|2954.43|2946.73|2953.78|2946.08|30
1648014820000|2022-03-23 05:53:40|2954.19|2946.49|2954.21|2946.51|2954.24|2946.54|2954.09|2946.39|27
1648014830000|2022-03-23 05:53:50|2954.28|2946.58|2954.34|2946.64|2954.47|2946.77|2954.17|2946.47|16
1648014840000|2022-03-23 05:54:00|2954.37|2946.67|2954.25|2946.55|2954.45|2946.75|2954.14|2946.44|30
1648014850000|2022-03-23 05:54:10|2954.26|2946.56|2953.73|2946.03|2954.38|2946.68|2953.65|2945.95|17
1648014860000|2022-03-23 05:54:20|2953.74|2946.04|2953.42|2945.72|2953.78|2946.08|2953.23|2945.53|33
1648014870000|2022-03-23 05:54:30|2953.43|2945.73|2954.74|2947.04|2954.83|2947.13|2953.43|2945.73|25
1648014880000|2022-03-23 05:54:40|2954.8|2947.1|2954.75|2947.05|2954.84|2947.14|2954.66|2946.96|24
1648014890000|2022-03-23 05:54:50|2954.78|2947.08|2954.72|2947.02|2954.9|2947.2|2954.63|2946.93|23
1648014900000|2022-03-23 05:55:00|2954.77|2947.07|2954.61|2946.91|2954.77|2947.07|2954.61|2946.91|2
1648014910000|2022-03-23 05:55:10|2954.46|2946.76|2953.31|2945.61|2954.46|2946.76|2953.3|2945.6|30
1648014920000|2022-03-23 05:55:20|2953.3|2945.6|2954.32|2946.62|2954.32|2946.62|2953.3|2945.6|30
1648014930000|2022-03-23 05:55:30|2953.91|2946.21|2954.76|2947.06|2955.23|2947.53|2953.91|2946.21|36
1648014940000|2022-03-23 05:55:40|2954.85|2947.15|2954.45|2946.75|2955.06|2947.36|2954.45|2946.75|29
1648014950000|2022-03-23 05:55:50|2954.47|2946.77|2954.8|2947.1|2954.82|2947.12|2954.39|2946.69|31
1648014960000|2022-03-23 05:56:00|2954.69|2946.99|2954.9|2947.2|2955.06|2947.36|2954.61|2946.91|34
1648014970000|2022-03-23 05:56:10|2954.91|2947.21|2954.93|2947.23|2954.96|2947.26|2954.65|2946.95|32
1648014980000|2022-03-23 05:56:20|2954.96|2947.26|2955.46|2947.76|2955.46|2947.76|2954.87|2947.17|28
1648014990000|2022-03-23 05:56:30|2955.35|2947.65|2955.47|2947.77|2955.48|2947.78|2955.35|2947.65|17
1648015000000|2022-03-23 05:56:40|2955.46|2947.76|2955.71|2948.01|2955.72|2948.02|2955.46|2947.76|21
1648015010000|2022-03-23 05:56:50|2955.68|2947.98|2955.37|2947.67|2955.68|2947.98|2955.35|2947.65|21
1648015020000|2022-03-23 05:57:00|2955.4|2947.7|2955.36|2947.66|2955.42|2947.72|2955.36|2947.66|6
1648015030000|2022-03-23 05:57:10|2955.35|2947.65|2955.58|2947.88|2955.95|2948.25|2955.31|2947.61|24
1648015040000|2022-03-23 05:57:20|2955.57|2947.87|2955.15|2947.45|2955.93|2948.23|2955.15|2947.45|24
1648015050000|2022-03-23 05:57:30|2955.19|2947.49|2955.03|2947.33|2955.28|2947.58|2954.97|2947.27|38
1648015060000|2022-03-23 05:57:40|2955.04|2947.34|2955.09|2947.39|2955.14|2947.44|2954.94|2947.24|16
1648015070000|2022-03-23 05:57:50|2955.19|2947.49|2955.27|2947.57|2955.33|2947.63|2955.15|2947.45|26
1648015080000|2022-03-23 05:58:00|2955.43|2947.73|2955.29|2947.59|2955.43|2947.73|2955.27|2947.57|20
1648015090000|2022-03-23 05:58:10|2955.3|2947.6|2955.38|2947.68|2955.46|2947.76|2955.28|2947.58|26
1648015100000|2022-03-23 05:58:20|2955.43|2947.73|2955.31|2947.61|2955.46|2947.76|2955.31|2947.61|18
1648015110000|2022-03-23 05:58:30|2955.36|2947.66|2955.21|2947.51|2955.39|2947.69|2955.2|2947.5|17
1648015120000|2022-03-23 05:58:40|2955.22|2947.52|2954.92|2947.22|2955.25|2947.55|2954.92|2947.22|25
1648015130000|2022-03-23 05:58:50|2954.93|2947.23|2954.8|2947.1|2954.93|2947.23|2954.54|2946.84|29
1648015140000|2022-03-23 05:59:00|2954.81|2947.11|2954.62|2946.92|2954.82|2947.12|2954.61|2946.91|19
1648015150000|2022-03-23 05:59:10|2954.67|2946.97|2954.69|2946.99|2954.72|2947.02|2954.58|2946.88|16
1648015160000|2022-03-23 05:59:20|2954.56|2946.86|2954.46|2946.76|2954.65|2946.95|2954.35|2946.65|15
1648015170000|2022-03-23 05:59:30|2954.45|2946.75|2954.23|2946.53|2954.61|2946.91|2954.13|2946.43|23
1648015180000|2022-03-23 05:59:40|2954.28|2946.58|2954.24|2946.54|2954.51|2946.81|2954.2|2946.5|19
1648015190000|2022-03-23 05:59:50|2954.26|2946.56|2953.57|2945.87|2954.29|2946.59|2953.17|2945.47|32
1648015200000|2022-03-23 06:00:00|2953.58|2945.88|2953.92|2946.22|2954.02|2946.32|2952.98|2945.28|34
1648015210000|2022-03-23 06:00:10|2954.02|2946.32|2953.88|2946.18|2954.25|2946.55|2953.88|2946.18|20
1648015220000|2022-03-23 06:00:20|2953.89|2946.19|2953.76|2946.06|2953.89|2946.19|2953.54|2945.84|21
1648015230000|2022-03-23 06:00:30|2953.75|2946.05|2953.52|2945.82|2953.76|2946.06|2953.48|2945.78|24
1648015240000|2022-03-23 06:00:40|2953.51|2945.81|2953.08|2945.38|2953.61|2945.91|2952.87|2945.17|25
1648015250000|2022-03-23 06:00:50|2953.06|2945.36|2952.73|2945.03|2953.08|2945.38|2952.53|2944.83|20
1648015260000|2022-03-23 06:01:00|2952.86|2945.16|2952.25|2944.55|2952.86|2945.16|2952.23|2944.53|30
1648015270000|2022-03-23 06:01:10|2952.49|2944.79|2952.4|2944.7|2952.69|2944.99|2952.09|2944.39|25
1648015280000|2022-03-23 06:01:20|2952.05|2944.35|2951.19|2943.49|2952.22|2944.52|2950.86|2943.16|37
1648015290000|2022-03-23 06:01:30|2951.2|2943.5|2950.01|2942.31|2951.21|2943.51|2949.95|2942.25|34
1648015300000|2022-03-23 06:01:40|2949.99|2942.29|2949.98|2942.28|2950.05|2942.35|2949.27|2941.57|35
1648015310000|2022-03-23 06:01:50|2949.95|2942.25|2950|2942.3|2950.18|2942.48|2949.93|2942.23|28
1648015320000|2022-03-23 06:02:00|2950.1|2942.4|2949.69|2941.99|2950.13|2942.43|2949.33|2941.63|26
1648015330000|2022-03-23 06:02:10|2949.67|2941.97|2950.09|2942.39|2950.09|2942.39|2949.59|2941.89|27
1648015340000|2022-03-23 06:02:20|2950.11|2942.41|2951.32|2943.62|2951.39|2943.69|2949.9|2942.2|31
1648015350000|2022-03-23 06:02:30|2951.27|2943.57|2951.23|2943.53|2951.35|2943.65|2951.17|2943.47|21
1648015360000|2022-03-23 06:02:40|2951.27|2943.57|2951.66|2943.96|2951.68|2943.98|2951.23|2943.53|25
1648015370000|2022-03-23 06:02:50|2951.69|2943.99|2951.46|2943.76|2951.77|2944.07|2951.34|2943.64|25
1648015380000|2022-03-23 06:03:00|2951.88|2944.18|2953.05|2945.35|2953.05|2945.35|2950.76|2943.06|33
1648015390000|2022-03-23 06:03:10|2952.96|2945.26|2953.35|2945.65|2953.43|2945.73|2952.94|2945.24|28
1648015400000|2022-03-23 06:03:20|2953.36|2945.66|2953.5|2945.8|2953.5|2945.8|2953.2|2945.5|11
1648015410000|2022-03-23 06:03:30|2953.57|2945.87|2954.05|2946.35|2954.33|2946.63|2953.35|2945.65|35
1648015420000|2022-03-23 06:03:40|2954.07|2946.37|2954.31|2946.61|2954.32|2946.62|2954|2946.3|27
1648015430000|2022-03-23 06:03:50|2954.3|2946.6|2954.72|2947.02|2954.74|2947.04|2954.28|2946.58|20
1648015440000|2022-03-23 06:04:00|2954.71|2947.01|2954.58|2946.88|2954.71|2947.01|2954.5|2946.8|26
1648015450000|2022-03-23 06:04:10|2954.6|2946.9|2954.51|2946.81|2954.7|2947|2954.49|2946.79|15
1648015460000|2022-03-23 06:04:20|2954.7|2947|2955.03|2947.33|2955.05|2947.35|2954.7|2947|22
1648015470000|2022-03-23 06:04:30|2955.06|2947.36|2955.15|2947.45|2955.19|2947.49|2955.06|2947.36|15
1648015480000|2022-03-23 06:04:40|2955.32|2947.62|2954.78|2947.08|2955.32|2947.62|2954.78|2947.08|18
1648015490000|2022-03-23 06:04:50|2955.2|2947.5|2954.95|2947.25|2955.29|2947.59|2954.95|2947.25|18
1648015500000|2022-03-23 06:05:00|2954.92|2947.22|2953.8|2946.1|2954.92|2947.22|2953.59|2945.89|26
1648015510000|2022-03-23 06:05:10|2953.79|2946.09|2954.21|2946.51|2954.21|2946.51|2953.76|2946.06|34
1648015520000|2022-03-23 06:05:20|2954.2|2946.5|2953.9|2946.2|2954.2|2946.5|2953.82|2946.12|28
1648015530000|2022-03-23 06:05:30|2953.95|2946.25|2954.21|2946.51|2954.3|2946.6|2953.95|2946.25|28
1648015540000|2022-03-23 06:05:40|2954.23|2946.53|2953.51|2945.81|2954.23|2946.53|2953.51|2945.81|26
1648015550000|2022-03-23 06:05:50|2953.41|2945.71|2953.05|2945.35|2953.53|2945.83|2952.94|2945.24|27
1648015560000|2022-03-23 06:06:00|2952.81|2945.11|2952.64|2944.94|2952.92|2945.22|2952.47|2944.77|29
1648015570000|2022-03-23 06:06:10|2952.65|2944.95|2952.47|2944.77|2952.65|2944.95|2952.38|2944.68|22
1648015580000|2022-03-23 06:06:20|2952.5|2944.8|2952.35|2944.65|2952.51|2944.81|2952.08|2944.38|28
1648015590000|2022-03-23 06:06:30|2951.98|2944.28|2951.92|2944.22|2952.13|2944.43|2951.82|2944.12|33
1648015600000|2022-03-23 06:06:40|2951.91|2944.21|2951.84|2944.14|2952|2944.3|2951.73|2944.03|26
1648015610000|2022-03-23 06:06:50|2951.85|2944.15|2951.93|2944.23|2951.94|2944.24|2951.76|2944.06|23
1648015620000|2022-03-23 06:07:00|2951.92|2944.22|2951.19|2943.49|2951.92|2944.22|2951.04|2943.34|31
1648015630000|2022-03-23 06:07:10|2951.15|2943.45|2950.92|2943.22|2951.25|2943.55|2950.92|2943.22|24
1648015640000|2022-03-23 06:07:20|2950.98|2943.28|2950.85|2943.15|2950.98|2943.28|2950.77|2943.07|27
1648015650000|2022-03-23 06:07:30|2950.8|2943.1|2950.57|2942.87|2950.84|2943.14|2950.52|2942.82|30
1648015660000|2022-03-23 06:07:40|2950.59|2942.89|2950.65|2942.95|2950.66|2942.96|2950.56|2942.86|19
1648015670000|2022-03-23 06:07:50|2950.52|2942.82|2952.05|2944.35|2952.68|2944.98|2950.49|2942.79|37
1648015680000|2022-03-23 06:08:00|2952.01|2944.31|2952.19|2944.49|2952.2|2944.5|2952.01|2944.31|30
1648015690000|2022-03-23 06:08:10|2952.2|2944.5|2952.72|2945.02|2953.01|2945.31|2952.18|2944.48|29
1648015700000|2022-03-23 06:08:20|2952.75|2945.05|2953.32|2945.62|2953.4|2945.7|2952.73|2945.03|32
1648015710000|2022-03-23 06:08:30|2953.36|2945.66|2954.03|2946.33|2954.03|2946.33|2953.36|2945.66|28
1648015720000|2022-03-23 06:08:40|2954.05|2946.35|2953.56|2945.86|2954.07|2946.37|2953.53|2945.83|31
1648015730000|2022-03-23 06:08:50|2953.61|2945.91|2953.41|2945.71|2953.71|2946.01|2953.41|2945.71|13
1648015740000|2022-03-23 06:09:00|2953.31|2945.61|2952.81|2945.11|2953.31|2945.61|2952.81|2945.11|29
1648015750000|2022-03-23 06:09:10|2952.88|2945.18|2952.01|2944.31|2952.88|2945.18|2951.91|2944.21|28
1648015760000|2022-03-23 06:09:20|2951.99|2944.29|2951.73|2944.03|2952.24|2944.54|2950.76|2943.06|37
1648015770000|2022-03-23 06:09:30|2951.64|2943.94|2951.47|2943.77|2951.85|2944.15|2951.37|2943.67|32
1648015780000|2022-03-23 06:09:40|2951.36|2943.66|2951.42|2943.72|2951.52|2943.82|2951.21|2943.51|31
1648015790000|2022-03-23 06:09:50|2951.4|2943.7|2951.96|2944.26|2952|2944.3|2951.36|2943.66|30
1648015800000|2022-03-23 06:10:00|2951.92|2944.22|2952.19|2944.49|2952.28|2944.58|2951.82|2944.12|21
1648015810000|2022-03-23 06:10:10|2952.2|2944.5|2952.87|2945.17|2952.99|2945.29|2952.19|2944.49|24
1648015820000|2022-03-23 06:10:20|2952.78|2945.08|2952.35|2944.65|2952.78|2945.08|2952.33|2944.63|31
1648015830000|2022-03-23 06:10:30|2952.34|2944.64|2951.6|2943.9|2952.48|2944.78|2951.45|2943.75|23
1648015840000|2022-03-23 06:10:40|2951.59|2943.89|2951.68|2943.98|2951.68|2943.98|2951.57|2943.87|18
1648015850000|2022-03-23 06:10:50|2951.63|2943.93|2952.61|2944.91|2952.79|2945.09|2951.6|2943.9|32
1648015860000|2022-03-23 06:11:00|2952.34|2944.64|2952.24|2944.54|2952.75|2945.05|2952.2|2944.5|34
1648015870000|2022-03-23 06:11:10|2952.38|2944.68|2952.38|2944.68|2952.55|2944.85|2952.16|2944.46|30
1648015880000|2022-03-23 06:11:20|2952.59|2944.89|2951.73|2944.03|2952.59|2944.89|2951.71|2944.01|34
1648015890000|2022-03-23 06:11:30|2951.74|2944.04|2951.88|2944.18|2952.17|2944.47|2951.74|2944.04|27
1648015900000|2022-03-23 06:11:40|2952.22|2944.52|2951.98|2944.28|2952.22|2944.52|2951.65|2943.95|30
1648015910000|2022-03-23 06:11:50|2951.75|2944.05|2951.72|2944.02|2951.79|2944.09|2951.72|2944.02|20
1648015920000|2022-03-23 06:12:00|2951.69|2943.99|2951.7|2944|2951.74|2944.04|2951.69|2943.99|8
1648015930000|2022-03-23 06:12:10|2951.75|2944.05|2951.73|2944.03|2951.77|2944.07|2951.69|2943.99|16
1648015940000|2022-03-23 06:12:20|2951.72|2944.02|2951.73|2944.03|2951.74|2944.04|2951.64|2943.94|12
1648015950000|2022-03-23 06:12:30|2951.74|2944.04|2951.69|2943.99|2951.74|2944.04|2951.64|2943.94|17
1648015960000|2022-03-23 06:12:40|2951.71|2944.01|2951.57|2943.87|2951.78|2944.08|2951.57|2943.87|20
1648015970000|2022-03-23 06:12:50|2951.58|2943.88|2951.61|2943.91|2951.73|2944.03|2951.58|2943.88|16
1648015980000|2022-03-23 06:13:00|2951.57|2943.87|2951.63|2943.93|2951.65|2943.95|2951.44|2943.74|22
1648015990000|2022-03-23 06:13:10|2951.52|2943.82|2950.62|2942.92|2951.7|2944|2950.45|2942.75|29
1648016000000|2022-03-23 06:13:20|2950.53|2942.83|2950.62|2942.92|2950.67|2942.97|2950.48|2942.78|29
1648016010000|2022-03-23 06:13:30|2950.66|2942.96|2950.78|2943.08|2951|2943.3|2950.57|2942.87|30
1648016020000|2022-03-23 06:13:40|2950.79|2943.09|2951.59|2943.89|2951.59|2943.89|2950.78|2943.08|28
1648016030000|2022-03-23 06:13:50|2951.3|2943.6|2952.09|2944.39|2952.16|2944.46|2951.3|2943.6|32
1648016040000|2022-03-23 06:14:00|2952.02|2944.32|2954.06|2946.36|2954.06|2946.36|2951.98|2944.28|38
1648016050000|2022-03-23 06:14:10|2954.14|2946.44|2953.94|2946.24|2954.15|2946.45|2953.85|2946.15|28
1648016060000|2022-03-23 06:14:20|2953.97|2946.27|2954.85|2947.15|2954.85|2947.15|2953.97|2946.27|19
1648016070000|2022-03-23 06:14:30|2954.82|2947.12|2954.98|2947.28|2954.98|2947.28|2954.8|2947.1|16
1648016080000|2022-03-23 06:14:40|2954.97|2947.27|2954.64|2946.94|2954.97|2947.27|2954.64|2946.94|10
1648016090000|2022-03-23 06:14:50|2954.65|2946.95|2954.61|2946.91|2954.7|2947|2954.3|2946.6|26
1648016100000|2022-03-23 06:15:00|2954.54|2946.84|2955.15|2947.45|2955.31|2947.61|2954.49|2946.79|25
1648016110000|2022-03-23 06:15:10|2955.38|2947.68|2956.57|2948.87|2956.63|2948.93|2955.3|2947.6|30
1648016120000|2022-03-23 06:15:20|2956.53|2948.83|2957.59|2949.89|2957.97|2950.27|2956.25|2948.55|39
1648016130000|2022-03-23 06:15:30|2957.19|2949.49|2957.61|2949.91|2957.69|2949.99|2956.94|2949.24|31
1648016140000|2022-03-23 06:15:40|2957.59|2949.89|2957.98|2950.28|2957.98|2950.28|2957.14|2949.44|27
1648016150000|2022-03-23 06:15:50|2957.58|2949.88|2957.46|2949.76|2957.99|2950.29|2957.22|2949.52|28
1648016160000|2022-03-23 06:16:00|2957.45|2949.75|2957.58|2949.88|2957.6|2949.9|2957.43|2949.73|22
1648016170000|2022-03-23 06:16:10|2957.59|2949.89|2957.49|2949.79|2957.61|2949.91|2957.47|2949.77|21
1648016180000|2022-03-23 06:16:20|2957.59|2949.89|2957.57|2949.87|2957.96|2950.26|2957.49|2949.79|15
1648016190000|2022-03-23 06:16:30|2957.6|2949.9|2958.61|2950.91|2958.75|2951.05|2957.56|2949.86|34
1648016200000|2022-03-23 06:16:40|2958.41|2950.71|2958.66|2950.96|2958.7|2951|2958.11|2950.41|25
1648016210000|2022-03-23 06:16:50|2958.64|2950.94|2958.48|2950.78|2958.86|2951.16|2958.44|2950.74|22
1648016220000|2022-03-23 06:17:00|2958.49|2950.79|2958.7|2951|2958.83|2951.13|2958.47|2950.77|24
1648016230000|2022-03-23 06:17:10|2958.72|2951.02|2960.26|2952.56|2960.26|2952.56|2958.7|2951|24
1648016240000|2022-03-23 06:17:20|2959.51|2951.81|2960|2952.3|2960|2952.3|2959.3|2951.6|30
1648016250000|2022-03-23 06:17:30|2959.44|2951.74|2959.71|2952.01|2960.08|2952.38|2959.44|2951.74|21
1648016260000|2022-03-23 06:17:40|2959.61|2951.91|2959.92|2952.22|2960.62|2952.92|2959.61|2951.91|30
1648016270000|2022-03-23 06:17:50|2959.8|2952.1|2959.86|2952.16|2960.19|2952.49|2959.8|2952.1|21
1648016280000|2022-03-23 06:18:00|2959.66|2951.96|2959.87|2952.17|2959.88|2952.18|2959.66|2951.96|9
1648016290000|2022-03-23 06:18:10|2959.84|2952.14|2959.6|2951.9|2960.12|2952.42|2959.13|2951.43|21
1648016300000|2022-03-23 06:18:20|2959.64|2951.94|2959.35|2951.65|2959.67|2951.97|2959.26|2951.56|29
1648016310000|2022-03-23 06:18:30|2959.43|2951.73|2959.3|2951.6|2959.45|2951.75|2959.15|2951.45|24
1648016320000|2022-03-23 06:18:40|2959.33|2951.63|2959.19|2951.49|2959.41|2951.71|2959.19|2951.49|15
1648016330000|2022-03-23 06:18:50|2959.06|2951.36|2958.43|2950.73|2959.06|2951.36|2958.37|2950.67|24
1648016340000|2022-03-23 06:19:00|2958.36|2950.66|2957.64|2949.94|2958.36|2950.66|2957.23|2949.53|33
1648016350000|2022-03-23 06:19:10|2957.93|2950.23|2958.16|2950.46|2958.16|2950.46|2957.46|2949.76|29
1648016360000|2022-03-23 06:19:20|2958.17|2950.47|2957.61|2949.91|2958.24|2950.54|2957.61|2949.91|26
1648016370000|2022-03-23 06:19:30|2957.75|2950.05|2957.75|2950.05|2957.75|2950.05|2957.6|2949.9|11
1648016380000|2022-03-23 06:19:40|2957.59|2949.89|2957.69|2949.99|2957.74|2950.04|2957.56|2949.86|17
1648016390000|2022-03-23 06:19:50|2957.62|2949.92|2957.7|2950|2957.72|2950.02|2957.6|2949.9|16
1648016400000|2022-03-23 06:20:00|2957.79|2950.09|2958.48|2950.78|2958.71|2951.01|2957.61|2949.91|26
1648016410000|2022-03-23 06:20:10|2958.6|2950.9|2959.35|2951.65|2959.76|2952.06|2958.32|2950.62|36
1648016420000|2022-03-23 06:20:20|2959.39|2951.69|2959.59|2951.89|2959.81|2952.11|2959.29|2951.59|35
1648016430000|2022-03-23 06:20:30|2959.52|2951.82|2959.81|2952.11|2959.92|2952.22|2959.5|2951.8|28
1648016440000|2022-03-23 06:20:40|2959.84|2952.14|2960.77|2953.07|2960.77|2953.07|2959.57|2951.87|34
1648016450000|2022-03-23 06:20:50|2960.42|2952.72|2960.77|2953.07|2960.77|2953.07|2960.18|2952.48|13
1648016460000|2022-03-23 06:21:00|2960.88|2953.18|2960.92|2953.22|2960.92|2953.22|2960.39|2952.69|10
1648016470000|2022-03-23 06:21:10|2960.56|2952.86|2960.76|2953.06|2960.88|2953.18|2960.37|2952.67|17
1648016480000|2022-03-23 06:21:20|2960.81|2953.11|2960.76|2953.06|2960.84|2953.14|2960.76|2953.06|6
1648016490000|2022-03-23 06:21:30|2960.62|2952.92|2960.34|2952.64|2960.62|2952.92|2960|2952.3|19
1648016500000|2022-03-23 06:21:40|2960.28|2952.58|2960.13|2952.43|2960.47|2952.77|2959.38|2951.68|27
1648016510000|2022-03-23 06:21:50|2960.28|2952.58|2960.12|2952.42|2960.47|2952.77|2960.03|2952.33|27
1648016520000|2022-03-23 06:22:00|2960.23|2952.53|2961.11|2953.41|2961.13|2953.43|2960.22|2952.52|25
1648016530000|2022-03-23 06:22:10|2961.13|2953.43|2961.25|2953.55|2961.5|2953.8|2961|2953.3|19
1648016540000|2022-03-23 06:22:20|2961.26|2953.56|2961.43|2953.73|2961.63|2953.93|2961.18|2953.48|13
1648016550000|2022-03-23 06:22:30|2961.44|2953.74|2961.66|2953.96|2961.69|2953.99|2961.44|2953.74|9
1648016560000|2022-03-23 06:22:40|2961.68|2953.98|2961.63|2953.93|2961.7|2954|2961.6|2953.9|14
1648016570000|2022-03-23 06:22:50|2961.38|2953.68|2961.97|2954.27|2961.97|2954.27|2961.38|2953.68|15
1648016580000|2022-03-23 06:23:00|2961.99|2954.29|2961.92|2954.22|2962|2954.3|2961.88|2954.18|12
1648016590000|2022-03-23 06:23:10|2961.89|2954.19|2962.11|2954.41|2962.34|2954.64|2961.89|2954.19|19
1648016600000|2022-03-23 06:23:20|2962.16|2954.46|2962.28|2954.58|2962.38|2954.68|2962.03|2954.33|17
1648016610000|2022-03-23 06:23:30|2962.6|2954.9|2962.61|2954.91|2962.62|2954.92|2962.12|2954.42|12
1648016620000|2022-03-23 06:23:40|2962.53|2954.83|2962.06|2954.36|2962.53|2954.83|2962.04|2954.34|14
1648016630000|2022-03-23 06:23:50|2962.07|2954.37|2962.35|2954.65|2962.35|2954.65|2961.76|2954.06|16
1648016640000|2022-03-23 06:24:00|2962.03|2954.33|2961.94|2954.24|2962.03|2954.33|2961.89|2954.19|18
1648016650000|2022-03-23 06:24:10|2961.98|2954.28|2961.78|2954.08|2961.99|2954.29|2961.73|2954.03|9
1648016660000|2022-03-23 06:24:20|2961.58|2953.88|2961.31|2953.61|2961.58|2953.88|2961.24|2953.54|20
1648016670000|2022-03-23 06:24:30|2961.32|2953.62|2961.55|2953.85|2961.62|2953.92|2961.26|2953.56|26
1648016680000|2022-03-23 06:24:40|2961.59|2953.89|2960.85|2953.15|2961.59|2953.89|2960.85|2953.15|16
1648016690000|2022-03-23 06:24:50|2960.94|2953.24|2960.26|2952.56|2961.05|2953.35|2960.13|2952.43|32
1648016700000|2022-03-23 06:25:00|2960.22|2952.52|2959.95|2952.25|2960.32|2952.62|2959.95|2952.25|30
1648016710000|2022-03-23 06:25:10|2960.17|2952.47|2959.75|2952.05|2960.17|2952.47|2959.72|2952.02|17
1648016720000|2022-03-23 06:25:20|2959.71|2952.01|2959.6|2951.9|2959.76|2952.06|2959.59|2951.89|18
1648016730000|2022-03-23 06:25:30|2959.61|2951.91|2959.51|2951.81|2959.62|2951.92|2959.5|2951.8|13
1648016740000|2022-03-23 06:25:40|2959.47|2951.77|2960.29|2952.59|2960.31|2952.61|2959.47|2951.77|19
1648016750000|2022-03-23 06:25:50|2960.28|2952.58|2960.87|2953.17|2960.87|2953.17|2960.25|2952.55|22
1648016760000|2022-03-23 06:26:00|2960.93|2953.23|2961.21|2953.51|2961.29|2953.59|2960.92|2953.22|21
1648016770000|2022-03-23 06:26:10|2961.2|2953.5|2961.29|2953.59|2961.31|2953.61|2961.15|2953.45|30
1648016780000|2022-03-23 06:26:20|2961.28|2953.58|2961.2|2953.5|2961.28|2953.58|2961.19|2953.49|8
1648016790000|2022-03-23 06:26:30|2961.19|2953.49|2961.69|2953.99|2961.69|2953.99|2961.19|2953.49|14
1648016800000|2022-03-23 06:26:40|2961.79|2954.09|2961.58|2953.88|2961.84|2954.14|2961.3|2953.6|26
1648016810000|2022-03-23 06:26:50|2961.59|2953.89|2961.59|2953.89|2961.75|2954.05|2961.54|2953.84|15
1648016820000|2022-03-23 06:27:00|2961.57|2953.87|2961.5|2953.8|2961.64|2953.94|2961.45|2953.75|20
1648016830000|2022-03-23 06:27:10|2961.45|2953.75|2961.63|2953.93|2961.65|2953.95|2961.45|2953.75|10
1648016840000|2022-03-23 06:27:20|2961.57|2953.87|2961.69|2953.99|2961.69|2953.99|2961.57|2953.87|21
1648016850000|2022-03-23 06:27:30|2961.71|2954.01|2961.94|2954.24|2962.16|2954.46|2961.63|2953.93|21
1648016860000|2022-03-23 06:27:40|2961.86|2954.16|2961.88|2954.18|2961.95|2954.25|2961.8|2954.1|16
1648016870000|2022-03-23 06:27:50|2961.89|2954.19|2962.26|2954.56|2962.26|2954.56|2961.89|2954.19|22
1648016880000|2022-03-23 06:28:00|2962.38|2954.68|2962.09|2954.39|2962.38|2954.68|2962.01|2954.31|27
1648016890000|2022-03-23 06:28:10|2962.11|2954.41|2962.52|2954.82|2962.52|2954.82|2961.81|2954.11|22
1648016900000|2022-03-23 06:28:20|2962.34|2954.64|2962.5|2954.8|2962.5|2954.8|2962.29|2954.59|12
1648016910000|2022-03-23 06:28:30|2962.3|2954.6|2962.37|2954.67|2962.4|2954.7|2962.27|2954.57|10
1648016920000|2022-03-23 06:28:40|2962.38|2954.68|2962.36|2954.66|2962.48|2954.78|2962.36|2954.66|6
1648016930000|2022-03-23 06:28:50|2962.4|2954.7|2962.46|2954.76|2962.46|2954.76|2962.35|2954.65|6
1648016940000|2022-03-23 06:29:00|2962.4|2954.7|2962.77|2955.07|2962.93|2955.23|2962.35|2954.65|23
1648016950000|2022-03-23 06:29:10|2962.86|2955.16|2962.59|2954.89|2963.14|2955.44|2962.58|2954.88|21
1648016960000|2022-03-23 06:29:20|2962.78|2955.08|2963.59|2955.89|2963.66|2955.96|2962.6|2954.9|27
1648016970000|2022-03-23 06:29:30|2963.47|2955.77|2961.97|2954.27|2963.72|2956.02|2961.78|2954.08|33
1648016980000|2022-03-23 06:29:40|2962.05|2954.35|2962.04|2954.34|2962.3|2954.6|2961.6|2953.9|35
1648016990000|2022-03-23 06:29:50|2962.19|2954.49|2962.41|2954.71|2962.45|2954.75|2962.05|2954.35|31
1648017000000|2022-03-23 06:30:00|2962.44|2954.74|2962.32|2954.62|2962.51|2954.81|2962.27|2954.57|29
1648017010000|2022-03-23 06:30:10|2962.31|2954.61|2961.6|2953.9|2962.38|2954.68|2961.52|2953.82|28
1648017020000|2022-03-23 06:30:20|2961.59|2953.89|2960.83|2953.13|2961.61|2953.91|2960.83|2953.13|29
1648017030000|2022-03-23 06:30:30|2960.82|2953.12|2960.95|2953.25|2960.95|2953.25|2960.65|2952.95|29
1648017040000|2022-03-23 06:30:40|2961.02|2953.32|2961|2953.3|2961.11|2953.41|2960.94|2953.24|31
1648017050000|2022-03-23 06:30:50|2960.99|2953.29|2960.98|2953.28|2961.07|2953.37|2960.98|2953.28|17
1648017060000|2022-03-23 06:31:00|2960.99|2953.29|2961.05|2953.35|2961.05|2953.35|2960.96|2953.26|13
1648017070000|2022-03-23 06:31:10|2960.98|2953.28|2960.04|2952.34|2961.05|2953.35|2960.02|2952.32|20
1648017080000|2022-03-23 06:31:20|2960.09|2952.39|2959.54|2951.84|2960.09|2952.39|2959.18|2951.48|36
1648017090000|2022-03-23 06:31:30|2959.51|2951.81|2959.73|2952.03|2960.04|2952.34|2959.45|2951.75|28
1648017100000|2022-03-23 06:31:40|2959.77|2952.07|2959.78|2952.08|2959.83|2952.13|2959.72|2952.02|20
1648017110000|2022-03-23 06:31:50|2959.77|2952.07|2959.47|2951.77|2959.92|2952.22|2959.4|2951.7|17
1648017120000|2022-03-23 06:32:00|2959.54|2951.84|2960.89|2953.19|2960.94|2953.24|2959.54|2951.84|32
1648017130000|2022-03-23 06:32:10|2960.87|2953.17|2960.81|2953.11|2960.87|2953.17|2960.77|2953.07|8
1648017140000|2022-03-23 06:32:20|2960.87|2953.17|2961.34|2953.64|2961.38|2953.68|2960.8|2953.1|23
1648017150000|2022-03-23 06:32:30|2961.35|2953.65|2961.45|2953.75|2961.48|2953.78|2961.35|2953.65|12
1648017160000|2022-03-23 06:32:40|2961.39|2953.69|2961.55|2953.85|2961.63|2953.93|2961.35|2953.65|13
1648017170000|2022-03-23 06:32:50|2961.63|2953.93|2961.67|2953.97|2961.74|2954.04|2961.44|2953.74|16
1648017180000|2022-03-23 06:33:00|2961.71|2954.01|2961.7|2954|2961.72|2954.02|2960.81|2953.11|26
1648017190000|2022-03-23 06:33:10|2961.82|2954.12|2962.53|2954.83|2962.63|2954.93|2961.82|2954.12|37
1648017200000|2022-03-23 06:33:20|2962.49|2954.79|2962.71|2955.01|2962.89|2955.19|2962.26|2954.56|27
1648017210000|2022-03-23 06:33:30|2962.9|2955.2|2962.85|2955.15|2962.93|2955.23|2962.61|2954.91|33
1648017220000|2022-03-23 06:33:40|2962.81|2955.11|2963.26|2955.56|2963.26|2955.56|2962.76|2955.06|17
1648017230000|2022-03-23 06:33:50|2963.23|2955.53|2963.62|2955.92|2963.69|2955.99|2962.77|2955.07|21
1648017240000|2022-03-23 06:34:00|2963.4|2955.7|2964.52|2956.82|2964.52|2956.82|2963.32|2955.62|32
1648017250000|2022-03-23 06:34:10|2964.15|2956.45|2964.59|2956.89|2964.95|2957.25|2964.14|2956.44|30
1648017260000|2022-03-23 06:34:20|2964.56|2956.86|2964.67|2956.97|2964.67|2956.97|2964.38|2956.68|19
1648017270000|2022-03-23 06:34:30|2964.55|2956.85|2963.46|2955.76|2964.68|2956.98|2963.38|2955.68|23
1648017280000|2022-03-23 06:34:40|2963.44|2955.74|2964.5|2956.8|2964.69|2956.99|2963.24|2955.54|36
1648017290000|2022-03-23 06:34:50|2964.45|2956.75|2964.61|2956.91|2964.67|2956.97|2964.24|2956.54|24
1648017300000|2022-03-23 06:35:00|2964.25|2956.55|2964.29|2956.59|2964.48|2956.78|2964.22|2956.52|21
1648017310000|2022-03-23 06:35:10|2964.3|2956.6|2963.86|2956.16|2964.91|2957.21|2963.68|2955.98|30
1648017320000|2022-03-23 06:35:20|2963.89|2956.19|2963.38|2955.68|2964.5|2956.8|2963.37|2955.67|25
1648017330000|2022-03-23 06:35:30|2963.43|2955.73|2963.88|2956.18|2963.99|2956.29|2963.37|2955.67|27
1648017340000|2022-03-23 06:35:40|2963.89|2956.19|2964.22|2956.52|2964.51|2956.81|2963.89|2956.19|22
1648017350000|2022-03-23 06:35:50|2964.04|2956.34|2964.11|2956.41|2964.32|2956.62|2963.85|2956.15|34
1648017360000|2022-03-23 06:36:00|2964.07|2956.37|2964.55|2956.85|2964.55|2956.85|2963.86|2956.16|33
1648017370000|2022-03-23 06:36:10|2964.18|2956.48|2964.9|2957.2|2964.9|2957.2|2964.15|2956.45|28
1648017380000|2022-03-23 06:36:20|2964.55|2956.85|2963.83|2956.13|2965.31|2957.61|2963.83|2956.13|36
1648017390000|2022-03-23 06:36:30|2963.91|2956.21|2964.63|2956.93|2964.78|2957.08|2963.91|2956.21|35
1648017400000|2022-03-23 06:36:40|2964.37|2956.67|2964.79|2957.09|2964.8|2957.1|2964.37|2956.67|29
1648017410000|2022-03-23 06:36:50|2964.35|2956.65|2965.56|2957.86|2965.56|2957.86|2964.07|2956.37|27
1648017420000|2022-03-23 06:37:00|2964.59|2956.89|2964.53|2956.83|2965.56|2957.86|2964.18|2956.48|16
1648017430000|2022-03-23 06:37:10|2963.94|2956.24|2964.5|2956.8|2965.64|2957.94|2963.92|2956.22|21
1648017440000|2022-03-23 06:37:20|2965.02|2957.32|2965.38|2957.68|2966.24|2958.54|2965.02|2957.32|34
1648017450000|2022-03-23 06:37:30|2965.39|2957.69|2966.32|2958.62|2966.34|2958.64|2965.31|2957.61|29
1648017460000|2022-03-23 06:37:40|2966.29|2958.59|2965.66|2957.96|2966.32|2958.62|2965.59|2957.89|27
1648017470000|2022-03-23 06:37:50|2965.67|2957.97|2965.58|2957.88|2965.7|2958|2965.57|2957.87|14
1648017480000|2022-03-23 06:38:00|2965.69|2957.99|2965.68|2957.98|2965.69|2957.99|2965.45|2957.75|13
1648017490000|2022-03-23 06:38:10|2965.83|2958.13|2966.02|2958.32|2966.19|2958.49|2965.77|2958.07|20
1648017500000|2022-03-23 06:38:20|2966.01|2958.31|2965.95|2958.25|2966.39|2958.69|2965.95|2958.25|23
1648017510000|2022-03-23 06:38:30|2965.85|2958.15|2965.43|2957.73|2965.85|2958.15|2965.43|2957.73|36
1648017520000|2022-03-23 06:38:40|2965.6|2957.9|2966.18|2958.48|2966.18|2958.48|2965.56|2957.86|19
1648017530000|2022-03-23 06:38:50|2966.23|2958.53|2966.33|2958.63|2966.47|2958.77|2965.94|2958.24|19
1648017540000|2022-03-23 06:39:00|2966.37|2958.67|2966.4|2958.7|2966.7|2959|2966.3|2958.6|18
1648017550000|2022-03-23 06:39:10|2966.39|2958.69|2966.5|2958.8|2966.74|2959.04|2966.3|2958.6|9
1648017560000|2022-03-23 06:39:20|2966.45|2958.75|2966.32|2958.62|2966.89|2959.19|2966.3|2958.6|27
1648017570000|2022-03-23 06:39:30|2966.34|2958.64|2968.16|2960.46|2968.2|2960.5|2966.32|2958.62|24
1648017580000|2022-03-23 06:39:40|2968.06|2960.36|2966.35|2958.65|2968.06|2960.36|2966.25|2958.55|31
1648017590000|2022-03-23 06:39:50|2966.38|2958.68|2967.05|2959.35|2967.17|2959.47|2966.38|2958.68|27
1648017600000|2022-03-23 06:40:00|2967.03|2959.33|2967.05|2959.35|2967.15|2959.45|2967.01|2959.31|22
1648017610000|2022-03-23 06:40:10|2967.07|2959.37|2966.23|2958.53|2967.07|2959.37|2966.14|2958.44|24
1648017620000|2022-03-23 06:40:20|2966.22|2958.52|2966.1|2958.4|2966.25|2958.55|2966.07|2958.37|25
1648017630000|2022-03-23 06:40:30|2966.12|2958.42|2966.13|2958.43|2966.21|2958.51|2966.05|2958.35|19
1648017640000|2022-03-23 06:40:40|2965.81|2958.11|2965.88|2958.18|2966.14|2958.44|2965.81|2958.11|15
1648017650000|2022-03-23 06:40:50|2965.87|2958.17|2963.51|2955.81|2966.41|2958.71|2963.1|2955.4|24
1648017660000|2022-03-23 06:41:00|2963.48|2955.78|2964.21|2956.51|2964.29|2956.59|2963.43|2955.73|32
1648017670000|2022-03-23 06:41:10|2964.15|2956.45|2964.07|2956.37|2964.19|2956.49|2964.06|2956.36|25
1648017680000|2022-03-23 06:41:20|2964.02|2956.32|2964|2956.3|2964.07|2956.37|2963.83|2956.13|23
1648017690000|2022-03-23 06:41:30|2963.99|2956.29|2964.04|2956.34|2964.06|2956.36|2963.91|2956.21|28
1648017700000|2022-03-23 06:41:40|2963.99|2956.29|2964.17|2956.47|2964.19|2956.49|2963.99|2956.29|27
1648017710000|2022-03-23 06:41:50|2964.15|2956.45|2964.09|2956.39|2964.17|2956.47|2964.05|2956.35|20
1648017720000|2022-03-23 06:42:00|2964.07|2956.37|2964.07|2956.37|2964.09|2956.39|2963.94|2956.24|18
1648017730000|2022-03-23 06:42:10|2963.9|2956.2|2963.95|2956.25|2964.13|2956.43|2963.79|2956.09|25
1648017740000|2022-03-23 06:42:20|2964.02|2956.32|2963.99|2956.29|2964.05|2956.35|2963.99|2956.29|5
1648017750000|2022-03-23 06:42:30|2964.07|2956.37|2963.59|2955.89|2964.07|2956.37|2963.51|2955.81|20
1648017760000|2022-03-23 06:42:40|2963.03|2955.33|2963.5|2955.8|2963.55|2955.85|2962.58|2954.88|32
1648017770000|2022-03-23 06:42:50|2963.48|2955.78|2963.51|2955.81|2963.53|2955.83|2963.48|2955.78|4
1648017780000|2022-03-23 06:43:00|2963.56|2955.86|2963.73|2956.03|2963.73|2956.03|2963.56|2955.86|14
1648017790000|2022-03-23 06:43:10|2963.77|2956.07|2964.14|2956.44|2964.24|2956.54|2963.77|2956.07|23
1648017800000|2022-03-23 06:43:20|2964.24|2956.54|2964.74|2957.04|2964.74|2957.04|2964.14|2956.44|23
1648017810000|2022-03-23 06:43:30|2964.71|2957.01|2964.65|2956.95|2964.73|2957.03|2964.63|2956.93|16
1648017820000|2022-03-23 06:43:40|2964.71|2957.01|2964.72|2957.02|2964.72|2957.02|2964.61|2956.91|13
1648017830000|2022-03-23 06:43:50|2964.65|2956.95|2964.84|2957.14|2964.84|2957.14|2964.65|2956.95|15
1648017840000|2022-03-23 06:44:00|2964.97|2957.27|2964.83|2957.13|2964.97|2957.27|2964.79|2957.09|12
1648017850000|2022-03-23 06:44:10|2964.82|2957.12|2964.7|2957|2964.86|2957.16|2964.69|2956.99|10
1648017860000|2022-03-23 06:44:20|2964.69|2956.99|2964.74|2957.04|2964.74|2957.04|2964.66|2956.96|5
1648017870000|2022-03-23 06:44:30|2964.76|2957.06|2964.82|2957.12|2964.84|2957.14|2964.69|2956.99|15
1648017880000|2022-03-23 06:44:40|2964.81|2957.11|2964.71|2957.01|2964.86|2957.16|2964.66|2956.96|33
1648017890000|2022-03-23 06:44:50|2964.7|2957|2965.59|2957.89|2965.62|2957.92|2964.61|2956.91|20
1648017900000|2022-03-23 06:45:00|2965.64|2957.94|2964.73|2957.03|2965.74|2958.04|2964.65|2956.95|33
1648017910000|2022-03-23 06:45:10|2964.78|2957.08|2963.69|2955.99|2964.85|2957.15|2963.69|2955.99|30
1648017920000|2022-03-23 06:45:20|2963.89|2956.19|2963.65|2955.95|2963.92|2956.22|2963.31|2955.61|21
1648017930000|2022-03-23 06:45:30|2963.69|2955.99|2963.5|2955.8|2963.76|2956.06|2963.49|2955.79|25
1648017940000|2022-03-23 06:45:40|2963.68|2955.98|2963.24|2955.54|2963.68|2955.98|2963.1|2955.4|33
1648017950000|2022-03-23 06:45:50|2963.08|2955.38|2962.21|2954.51|2963.25|2955.55|2961.96|2954.26|22
1648017960000|2022-03-23 06:46:00|2962.13|2954.43|2962.22|2954.52|2962.28|2954.58|2962.11|2954.41|24
1648017970000|2022-03-23 06:46:10|2962.14|2954.44|2962.29|2954.59|2962.63|2954.93|2962.04|2954.34|33
1648017980000|2022-03-23 06:46:20|2962.24|2954.54|2962.21|2954.51|2962.31|2954.61|2962.18|2954.48|13
1648017990000|2022-03-23 06:46:30|2962.23|2954.53|2961.99|2954.29|2962.33|2954.63|2961.95|2954.25|28
1648018000000|2022-03-23 06:46:40|2962.08|2954.38|2961.89|2954.19|2962.08|2954.38|2961.8|2954.1|14
1648018010000|2022-03-23 06:46:50|2961.93|2954.23|2962.2|2954.5|2962.37|2954.67|2961.85|2954.15|21
1648018020000|2022-03-23 06:47:00|2962.1|2954.4|2962.3|2954.6|2962.3|2954.6|2962.06|2954.36|25
1648018030000|2022-03-23 06:47:10|2962.4|2954.7|2962.38|2954.68|2962.41|2954.71|2962.27|2954.57|23
1648018040000|2022-03-23 06:47:20|2962.39|2954.69|2961.74|2954.04|2962.45|2954.75|2961.74|2954.04|12
1648018050000|2022-03-23 06:47:30|2961.79|2954.09|2961.35|2953.65|2962.02|2954.32|2961.21|2953.51|27
1648018060000|2022-03-23 06:47:40|2961.38|2953.68|2962.04|2954.34|2962.06|2954.36|2961.34|2953.64|28
1648018070000|2022-03-23 06:47:50|2962.03|2954.33|2962.45|2954.75|2962.64|2954.94|2961.91|2954.21|31
1648018080000|2022-03-23 06:48:00|2962.46|2954.76|2963.66|2955.96|2963.75|2956.05|2962.46|2954.76|35
1648018090000|2022-03-23 06:48:10|2963.71|2956.01|2964.23|2956.53|2964.41|2956.71|2963.38|2955.68|34
1648018100000|2022-03-23 06:48:20|2964.27|2956.57|2963.81|2956.11|2964.36|2956.66|2963.81|2956.11|27
1648018110000|2022-03-23 06:48:30|2963.75|2956.05|2963.22|2955.52|2963.78|2956.08|2963.21|2955.51|22
1648018120000|2022-03-23 06:48:40|2963.31|2955.61|2964.08|2956.38|2964.08|2956.38|2963.31|2955.61|30
1648018130000|2022-03-23 06:48:50|2964.1|2956.4|2965.32|2957.62|2965.32|2957.62|2964.03|2956.33|12
1648018140000|2022-03-23 06:49:00|2965.56|2957.86|2965.96|2958.26|2965.96|2958.26|2965.45|2957.75|34
1648018150000|2022-03-23 06:49:10|2965.98|2958.28|2965.92|2958.22|2966.61|2958.91|2965.55|2957.85|32
1648018160000|2022-03-23 06:49:20|2965.94|2958.24|2966.03|2958.33|2966.47|2958.77|2965.55|2957.85|30
1648018170000|2022-03-23 06:49:30|2965.84|2958.14|2965.57|2957.87|2965.84|2958.14|2965.57|2957.87|32
1648018180000|2022-03-23 06:49:40|2965.58|2957.88|2965.82|2958.12|2966|2958.3|2965.35|2957.65|35
1648018190000|2022-03-23 06:49:50|2965.85|2958.15|2965.33|2957.63|2965.85|2958.15|2965.31|2957.61|33
1648018200000|2022-03-23 06:50:00|2965.32|2957.62|2964.57|2956.87|2965.44|2957.74|2964.55|2956.85|23
1648018210000|2022-03-23 06:50:10|2964.56|2956.86|2963.21|2955.51|2964.57|2956.87|2963.2|2955.5|26
1648018220000|2022-03-23 06:50:20|2963.23|2955.53|2962.77|2955.07|2963.38|2955.68|2962.43|2954.73|31
1648018230000|2022-03-23 06:50:30|2962.78|2955.08|2962.01|2954.31|2962.78|2955.08|2962.01|2954.31|29
1648018240000|2022-03-23 06:50:40|2962.1|2954.4|2961.63|2953.93|2962.15|2954.45|2961.54|2953.84|28
1648018250000|2022-03-23 06:50:50|2961.44|2953.74|2961.65|2953.95|2961.76|2954.06|2961.34|2953.64|18
1648018260000|2022-03-23 06:51:00|2961.75|2954.05|2961.47|2953.77|2961.75|2954.05|2961.47|2953.77|13
1648018270000|2022-03-23 06:51:10|2961.6|2953.9|2961.68|2953.98|2961.71|2954.01|2961.52|2953.82|13
1648018280000|2022-03-23 06:51:20|2961.6|2953.9|2961.18|2953.48|2961.66|2953.96|2961.12|2953.42|25
1648018290000|2022-03-23 06:51:30|2961.24|2953.54|2960.82|2953.12|2961.32|2953.62|2960.82|2953.12|23
1648018300000|2022-03-23 06:51:40|2961|2953.3|2960.79|2953.09|2961.29|2953.59|2960.13|2952.43|24
1648018310000|2022-03-23 06:51:50|2960.58|2952.88|2962.01|2954.31|2962.01|2954.31|2959.89|2952.19|27
1648018320000|2022-03-23 06:52:00|2961.85|2954.15|2960.78|2953.08|2961.88|2954.18|2960.51|2952.81|24
1648018330000|2022-03-23 06:52:10|2960.77|2953.07|2960.9|2953.2|2961.09|2953.39|2960.59|2952.89|23
1648018340000|2022-03-23 06:52:20|2961.04|2953.34|2960.45|2952.75|2961.35|2953.65|2960.45|2952.75|21
1648018350000|2022-03-23 06:52:30|2960.64|2952.94|2961.29|2953.59|2961.67|2953.97|2960.64|2952.94|29
1648018360000|2022-03-23 06:52:40|2961.1|2953.4|2960.63|2952.93|2961.24|2953.54|2960.1|2952.4|20
1648018370000|2022-03-23 06:52:50|2960.56|2952.86|2960|2952.3|2960.71|2953.01|2959.76|2952.06|15
1648018380000|2022-03-23 06:53:00|2959.98|2952.28|2959.54|2951.84|2960.01|2952.31|2959.49|2951.79|27
1648018390000|2022-03-23 06:53:10|2959.57|2951.87|2959.5|2951.8|2959.62|2951.92|2959.5|2951.8|20
1648018400000|2022-03-23 06:53:20|2959.54|2951.84|2959.6|2951.9|2959.6|2951.9|2959.46|2951.76|8
1648018410000|2022-03-23 06:53:30|2959.64|2951.94|2960.05|2952.35|2960.17|2952.47|2959.64|2951.94|26
1648018420000|2022-03-23 06:53:40|2960.06|2952.36|2960.12|2952.42|2960.24|2952.54|2959.97|2952.27|12
1648018430000|2022-03-23 06:53:50|2960.16|2952.46|2960.21|2952.51|2960.39|2952.69|2960.13|2952.43|23
1648018440000|2022-03-23 06:54:00|2960.25|2952.55|2960.3|2952.6|2960.3|2952.6|2960.21|2952.51|8
1648018460000|2022-03-23 06:54:20|2960.22|2952.52|2960.26|2952.56|2960.6|2952.9|2960.22|2952.52|11
1648018470000|2022-03-23 06:54:30|2960.28|2952.58|2960.03|2952.33|2960.31|2952.61|2959.98|2952.28|6
1648018480000|2022-03-23 06:54:40|2960.15|2952.45|2960.7|2953|2960.7|2953|2960.14|2952.44|12
1648018490000|2022-03-23 06:54:50|2960.76|2953.06|2960.79|2953.09|2960.99|2953.29|2960.76|2953.06|6
1648018500000|2022-03-23 06:55:00|2960.86|2953.16|2961.29|2953.59|2961.44|2953.74|2960.86|2953.16|18
1648018510000|2022-03-23 06:55:10|2961.35|2953.65|2961.62|2953.92|2961.79|2954.09|2961.35|2953.65|23
1648018520000|2022-03-23 06:55:20|2961.63|2953.93|2961.5|2953.8|2961.63|2953.93|2961.41|2953.71|20
1648018530000|2022-03-23 06:55:30|2961.58|2953.88|2962.12|2954.42|2962.12|2954.42|2961.58|2953.88|25
1648018540000|2022-03-23 06:55:40|2962.14|2954.44|2961.91|2954.21|2962.24|2954.54|2961.77|2954.07|20
1648018550000|2022-03-23 06:55:50|2961.93|2954.23|2961.88|2954.18|2961.95|2954.25|2961.87|2954.17|14
1648018560000|2022-03-23 06:56:00|2961.9|2954.2|2961.76|2954.06|2961.91|2954.21|2961.74|2954.04|20
1648018570000|2022-03-23 06:56:10|2961.77|2954.07|2961.86|2954.16|2961.92|2954.22|2961.77|2954.07|13
1648018580000|2022-03-23 06:56:20|2961.83|2954.13|2960.97|2953.27|2961.83|2954.13|2960.84|2953.14|24
1648018590000|2022-03-23 06:56:30|2960.96|2953.26|2960.97|2953.27|2960.97|2953.27|2960.95|2953.25|10
1648018600000|2022-03-23 06:56:40|2960.99|2953.29|2960.89|2953.19|2960.99|2953.29|2960.85|2953.15|10
1648018610000|2022-03-23 06:56:50|2960.88|2953.18|2960.9|2953.2|2960.96|2953.26|2960.76|2953.06|18
1648018620000|2022-03-23 06:57:00|2960.6|2952.9|2961.38|2953.68|2961.51|2953.81|2960.4|2952.7|30
1648018630000|2022-03-23 06:57:10|2961.39|2953.69|2961.64|2953.94|2961.78|2954.08|2961.21|2953.51|19
1648018640000|2022-03-23 06:57:20|2961.7|2954|2961.6|2953.9|2961.7|2954|2961.59|2953.89|8
1648018650000|2022-03-23 06:57:30|2961.58|2953.88|2961.59|2953.89|2961.69|2953.99|2961.58|2953.88|18
1648018660000|2022-03-23 06:57:40|2961.58|2953.88|2961.69|2953.99|2961.79|2954.09|2961.58|2953.88|20
1648018670000|2022-03-23 06:57:50|2961.68|2953.98|2961.68|2953.98|2961.77|2954.07|2961.58|2953.88|19
1648018680000|2022-03-23 06:58:00|2961.67|2953.97|2961.67|2953.97|2961.87|2954.17|2961.47|2953.77|25
1648018690000|2022-03-23 06:58:10|2961.7|2954|2961.78|2954.08|2961.89|2954.19|2961.7|2954|18
1648018700000|2022-03-23 06:58:20|2961.72|2954.02|2961.81|2954.11|2961.82|2954.12|2961.71|2954.01|6
1648018710000|2022-03-23 06:58:30|2961.78|2954.08|2961.82|2954.12|2961.82|2954.12|2961.78|2954.08|5
1648018720000|2022-03-23 06:58:40|2961.83|2954.13|2961.77|2954.07|2961.83|2954.13|2961.7|2954|10
1648018730000|2022-03-23 06:58:50|2961.78|2954.08|2961.83|2954.13|2961.83|2954.13|2961.7|2954|6
1648018740000|2022-03-23 06:59:00|2961.81|2954.11|2961.79|2954.09|2961.81|2954.11|2961.79|2954.09|5
1648018750000|2022-03-23 06:59:10|2961.72|2954.02|2961.67|2953.97|2961.72|2954.02|2961.6|2953.9|10
1648018760000|2022-03-23 06:59:20|2961.73|2954.03|2961.8|2954.1|2961.8|2954.1|2961.71|2954.01|10
1648018770000|2022-03-23 06:59:30|2961.79|2954.09|2961.74|2954.04|2961.8|2954.1|2961.7|2954|14
1648018780000|2022-03-23 06:59:40|2961.89|2954.19|2961.75|2954.05|2961.89|2954.19|2961.65|2953.95|17
1648018790000|2022-03-23 06:59:50|2961.68|2953.98|2961.86|2954.16|2961.92|2954.22|2961.66|2953.96|24
1648018800000|2022-03-23 07:00:00|2961.83|2954.13|2962.5|2954.8|2962.72|2955.02|2961.83|2954.13|29
1648018810000|2022-03-23 07:00:10|2962.47|2954.77|2962.56|2954.86|2962.76|2955.06|2962.39|2954.69|23
1648018820000|2022-03-23 07:00:20|2962.57|2954.87|2962.62|2954.92|2962.63|2954.93|2962.46|2954.76|13
1648018830000|2022-03-23 07:00:30|2962.63|2954.93|2962.62|2954.92|2962.69|2954.99|2962.48|2954.78|20
1648018840000|2022-03-23 07:00:40|2962.63|2954.93|2962.65|2954.95|2962.68|2954.98|2962.53|2954.83|22
1648018850000|2022-03-23 07:00:50|2962.67|2954.97|2963.24|2955.54|2963.43|2955.73|2962.67|2954.97|27
1648018860000|2022-03-23 07:01:00|2963.07|2955.37|2963.25|2955.55|2963.34|2955.64|2963.07|2955.37|25
1648018870000|2022-03-23 07:01:10|2963.11|2955.41|2963.29|2955.59|2963.3|2955.6|2963.11|2955.41|18
1648018880000|2022-03-23 07:01:20|2963.31|2955.61|2963.25|2955.55|2963.39|2955.69|2963.18|2955.48|18
1648018890000|2022-03-23 07:01:30|2963.23|2955.53|2963.23|2955.53|2963.32|2955.62|2963.21|2955.51|20
1648018900000|2022-03-23 07:01:40|2963.22|2955.52|2961.73|2954.03|2963.22|2955.52|2961.73|2954.03|32
1648018910000|2022-03-23 07:01:50|2961.72|2954.02|2961.15|2953.45|2961.72|2954.02|2961.11|2953.41|29
1648018920000|2022-03-23 07:02:00|2961.2|2953.5|2960.96|2953.26|2961.2|2953.5|2960.92|2953.22|23
1648018930000|2022-03-23 07:02:10|2960.99|2953.29|2960.1|2952.4|2961.04|2953.34|2960.06|2952.36|19
1648018940000|2022-03-23 07:02:20|2960.05|2952.35|2959.31|2951.61|2960.05|2952.35|2959.31|2951.61|32
1648018950000|2022-03-23 07:02:30|2959.22|2951.52|2959.06|2951.36|2959.32|2951.62|2958.96|2951.26|20
1648018960000|2022-03-23 07:02:40|2959.09|2951.39|2958.5|2950.8|2959.23|2951.53|2958.5|2950.8|27
1648018970000|2022-03-23 07:02:50|2958.47|2950.77|2958.16|2950.46|2958.47|2950.77|2957.78|2950.08|28
1648018980000|2022-03-23 07:03:00|2958.25|2950.55|2957.37|2949.67|2958.25|2950.55|2957.32|2949.62|22
1648018990000|2022-03-23 07:03:10|2957.29|2949.59|2956.88|2949.18|2957.59|2949.89|2955.62|2947.92|35
1648019000000|2022-03-23 07:03:20|2956.84|2949.14|2956.98|2949.28|2957.18|2949.48|2956.81|2949.11|34
1648019010000|2022-03-23 07:03:30|2957.11|2949.41|2957.21|2949.51|2957.29|2949.59|2956.92|2949.22|31
1648019020000|2022-03-23 07:03:40|2957.27|2949.57|2957.11|2949.41|2957.43|2949.73|2957.08|2949.38|21
1648019030000|2022-03-23 07:03:50|2957.13|2949.43|2956.61|2948.91|2957.25|2949.55|2956.61|2948.91|30
1648019040000|2022-03-23 07:04:00|2956.66|2948.96|2955.73|2948.03|2956.8|2949.1|2955.58|2947.88|32
1648019050000|2022-03-23 07:04:10|2955.65|2947.95|2955.65|2947.95|2955.87|2948.17|2954.5|2946.8|35
1648019060000|2022-03-23 07:04:20|2955.73|2948.03|2955.21|2947.51|2955.99|2948.29|2955.21|2947.51|34
1648019070000|2022-03-23 07:04:30|2955.16|2947.46|2954.66|2946.96|2955.76|2948.06|2954.64|2946.94|33
1648019080000|2022-03-23 07:04:40|2954.68|2946.98|2954.83|2947.13|2955.41|2947.71|2954.57|2946.87|35
1648019090000|2022-03-23 07:04:50|2954.98|2947.28|2955.93|2948.23|2955.98|2948.28|2954.84|2947.14|28
1648019100000|2022-03-23 07:05:00|2955.84|2948.14|2956.19|2948.49|2956.62|2948.92|2955.84|2948.14|33
1648019110000|2022-03-23 07:05:10|2956.21|2948.51|2956.39|2948.69|2956.44|2948.74|2956.21|2948.51|20
1648019120000|2022-03-23 07:05:20|2956.4|2948.7|2956.45|2948.75|2956.47|2948.77|2956.39|2948.69|17
1648019130000|2022-03-23 07:05:30|2956.44|2948.74|2956.5|2948.8|2956.68|2948.98|2956.43|2948.73|27
1648019140000|2022-03-23 07:05:40|2956.51|2948.81|2955.86|2948.16|2956.51|2948.81|2955.48|2947.78|34
1648019150000|2022-03-23 07:05:50|2955.9|2948.2|2956.63|2948.93|2956.63|2948.93|2955.9|2948.2|26
1648019160000|2022-03-23 07:06:00|2956.59|2948.89|2956.3|2948.6|2956.68|2948.98|2956.09|2948.39|28
1648019170000|2022-03-23 07:06:10|2956.2|2948.5|2957.1|2949.4|2957.1|2949.4|2956.17|2948.47|26
1648019180000|2022-03-23 07:06:20|2957.08|2949.38|2956.71|2949.01|2957.08|2949.38|2956.48|2948.78|23
1648019190000|2022-03-23 07:06:30|2956.72|2949.02|2956.67|2948.97|2956.86|2949.16|2956.67|2948.97|17
1648019200000|2022-03-23 07:06:40|2956.13|2948.43|2955.42|2947.72|2956.13|2948.43|2955.23|2947.53|18
1648019210000|2022-03-23 07:06:50|2955.38|2947.68|2955.35|2947.65|2955.46|2947.76|2955.35|2947.65|5
1648019220000|2022-03-23 07:07:00|2955.43|2947.73|2955.52|2947.82|2955.52|2947.82|2955.43|2947.73|2
1648019230000|2022-03-23 07:07:10|2955.51|2947.81|2954.67|2946.97|2955.51|2947.81|2954.65|2946.95|16
1648019240000|2022-03-23 07:07:20|2954.65|2946.95|2954.62|2946.92|2954.7|2947|2954.45|2946.75|21
1648019250000|2022-03-23 07:07:30|2954.6|2946.9|2954.18|2946.48|2954.6|2946.9|2954.11|2946.41|18
1648019260000|2022-03-23 07:07:40|2954.16|2946.46|2953.85|2946.15|2954.21|2946.51|2953.83|2946.13|20
1648019270000|2022-03-23 07:07:50|2953.96|2946.26|2953.77|2946.07|2953.96|2946.26|2952.58|2944.88|36
1648019280000|2022-03-23 07:08:00|2953.81|2946.11|2953.15|2945.45|2953.81|2946.11|2953.12|2945.42|19
1648019290000|2022-03-23 07:08:10|2953.1|2945.4|2953.3|2945.6|2953.49|2945.79|2953.1|2945.4|32
1648019300000|2022-03-23 07:08:20|2953.29|2945.59|2953.14|2945.44|2953.5|2945.8|2953.14|2945.44|20
1648019310000|2022-03-23 07:08:30|2953.13|2945.43|2953.2|2945.5|2953.48|2945.78|2953.11|2945.41|30
1648019320000|2022-03-23 07:08:40|2953.21|2945.51|2953.2|2945.5|2953.28|2945.58|2953.05|2945.35|21
1648019330000|2022-03-23 07:08:50|2953.03|2945.33|2952.98|2945.28|2953.03|2945.33|2952.1|2944.4|35
1648019340000|2022-03-23 07:09:00|2953.01|2945.31|2952.83|2945.13|2953.03|2945.33|2952.76|2945.06|21
1648019350000|2022-03-23 07:09:10|2952.85|2945.15|2954.23|2946.53|2954.23|2946.53|2952.85|2945.15|26
1648019360000|2022-03-23 07:09:20|2954.24|2946.54|2954.17|2946.47|2954.24|2946.54|2954.06|2946.36|20
1648019370000|2022-03-23 07:09:30|2954.2|2946.5|2954.2|2946.5|2954.21|2946.51|2954.13|2946.43|7
1648019380000|2022-03-23 07:09:40|2954.18|2946.48|2953.96|2946.26|2954.18|2946.48|2953.74|2946.04|18
1648019390000|2022-03-23 07:09:50|2953.97|2946.27|2954.16|2946.46|2954.2|2946.5|2953.84|2946.14|29
1648019400000|2022-03-23 07:10:00|2954.14|2946.44|2954.16|2946.46|2954.19|2946.49|2954|2946.3|12
1648019410000|2022-03-23 07:10:10|2954.01|2946.31|2953.31|2945.61|2954.01|2946.31|2953.26|2945.56|27
1648019420000|2022-03-23 07:10:20|2953.34|2945.64|2952.62|2944.92|2953.39|2945.69|2952.55|2944.85|30
1648019430000|2022-03-23 07:10:30|2952.63|2944.93|2952.35|2944.65|2952.71|2945.01|2952.31|2944.61|25
1648019440000|2022-03-23 07:10:40|2952.21|2944.51|2952.05|2944.35|2952.21|2944.51|2951.52|2943.82|29
1648019450000|2022-03-23 07:10:50|2952.07|2944.37|2952.28|2944.58|2952.47|2944.77|2952.07|2944.37|31
1648019460000|2022-03-23 07:11:00|2952.27|2944.57|2951.07|2943.37|2952.39|2944.69|2951.02|2943.32|31
1648019470000|2022-03-23 07:11:10|2951.09|2943.39|2951.02|2943.32|2951.72|2944.02|2951.01|2943.31|35
1648019480000|2022-03-23 07:11:20|2951|2943.3|2951.33|2943.63|2951.47|2943.77|2950.89|2943.19|33
1648019490000|2022-03-23 07:11:30|2951.47|2943.77|2951.57|2943.87|2952.11|2944.41|2951.33|2943.63|14
1648019500000|2022-03-23 07:11:40|2951.59|2943.89|2951.76|2944.06|2951.87|2944.17|2951.59|2943.89|26
1648019510000|2022-03-23 07:11:50|2951.8|2944.1|2950.01|2942.31|2951.81|2944.11|2949.66|2941.96|37
1648019520000|2022-03-23 07:12:00|2949.96|2942.26|2949.18|2941.48|2950.3|2942.6|2949.18|2941.48|24
1648019530000|2022-03-23 07:12:10|2949.37|2941.67|2949.06|2941.36|2949.48|2941.78|2948.42|2940.72|33
1648019540000|2022-03-23 07:12:20|2949.05|2941.35|2948.67|2940.97|2949.05|2941.35|2948.12|2940.42|27
1648019550000|2022-03-23 07:12:30|2947.97|2940.27|2947.31|2939.61|2948.07|2940.37|2946.66|2938.96|32
1648019560000|2022-03-23 07:12:40|2947.11|2939.41|2949.24|2941.54|2949.24|2941.54|2946.72|2939.02|37
1648019570000|2022-03-23 07:12:50|2949.37|2941.67|2949.42|2941.72|2949.86|2942.16|2948.69|2940.99|31
1648019580000|2022-03-23 07:13:00|2949.57|2941.87|2949.45|2941.75|2950.59|2942.89|2948.85|2941.15|31
1648019590000|2022-03-23 07:13:10|2950.4|2942.7|2950.64|2942.94|2950.64|2942.94|2949.33|2941.63|24
1648019600000|2022-03-23 07:13:20|2950.65|2942.95|2951.08|2943.38|2951.2|2943.5|2950.65|2942.95|17
1648019610000|2022-03-23 07:13:30|2951.17|2943.47|2951.08|2943.38|2951.17|2943.47|2951.04|2943.34|11
1648019620000|2022-03-23 07:13:40|2951.18|2943.48|2951.36|2943.66|2951.96|2944.26|2951.18|2943.48|24
1648019630000|2022-03-23 07:13:50|2951.35|2943.65|2951.95|2944.25|2952.11|2944.41|2951.34|2943.64|24
1648019640000|2022-03-23 07:14:00|2951.97|2944.27|2952.01|2944.31|2952.16|2944.46|2951.84|2944.14|18
1648019650000|2022-03-23 07:14:10|2951.99|2944.29|2951.99|2944.29|2952.01|2944.31|2951.77|2944.07|21
1648019660000|2022-03-23 07:14:20|2952|2944.3|2950.94|2943.24|2952.01|2944.31|2950.27|2942.57|34
1648019670000|2022-03-23 07:14:30|2950.96|2943.26|2951.17|2943.47|2951.17|2943.47|2950.96|2943.26|9
1648019680000|2022-03-23 07:14:40|2951.15|2943.45|2951|2943.3|2951.15|2943.45|2950.93|2943.23|12
1648019690000|2022-03-23 07:14:50|2951.05|2943.35|2951.09|2943.39|2951.1|2943.4|2950.97|2943.27|9
1648019700000|2022-03-23 07:15:00|2951.08|2943.38|2951.23|2943.53|2951.23|2943.53|2951|2943.3|16
1648019710000|2022-03-23 07:15:10|2951.35|2943.65|2951.29|2943.59|2951.37|2943.67|2951.24|2943.54|24
1648019720000|2022-03-23 07:15:20|2951.39|2943.69|2951.88|2944.18|2951.88|2944.18|2951.27|2943.57|29
1648019730000|2022-03-23 07:15:30|2951.9|2944.2|2952.28|2944.58|2952.29|2944.59|2951.89|2944.19|27
1648019740000|2022-03-23 07:15:40|2952.37|2944.67|2952.09|2944.39|2952.37|2944.67|2951.71|2944.01|24
1648019750000|2022-03-23 07:15:50|2951.68|2943.98|2951.33|2943.63|2951.68|2943.98|2951.19|2943.49|30
1648019760000|2022-03-23 07:16:00|2951.26|2943.56|2951.6|2943.9|2951.6|2943.9|2951.26|2943.56|17
1648019770000|2022-03-23 07:16:10|2951.5|2943.8|2951.48|2943.78|2951.54|2943.84|2951.42|2943.72|12
1648019780000|2022-03-23 07:16:20|2951.53|2943.83|2951.53|2943.83|2951.54|2943.84|2951.51|2943.81|4
1648019790000|2022-03-23 07:16:30|2951.47|2943.77|2951.53|2943.83|2951.56|2943.86|2951.47|2943.77|10
1648019800000|2022-03-23 07:16:40|2951.52|2943.82|2950.93|2943.23|2951.52|2943.82|2950.93|2943.23|30
1648019810000|2022-03-23 07:16:50|2950.73|2943.03|2948.96|2941.26|2951.03|2943.33|2948.54|2940.84|37
1648019820000|2022-03-23 07:17:00|2948.97|2941.27|2949.41|2941.71|2949.68|2941.98|2948.69|2940.99|32
1648019830000|2022-03-23 07:17:10|2949.35|2941.65|2948.1|2940.4|2949.64|2941.94|2947.87|2940.17|31
1648019840000|2022-03-23 07:17:20|2948.15|2940.45|2947.97|2940.27|2948.55|2940.85|2947.96|2940.26|31
1648019850000|2022-03-23 07:17:30|2948.05|2940.35|2947.88|2940.18|2948.05|2940.35|2947.85|2940.15|24
1648019860000|2022-03-23 07:17:40|2947.92|2940.22|2947.17|2939.47|2948|2940.3|2947|2939.3|29
1648019870000|2022-03-23 07:17:50|2947.03|2939.33|2948.42|2940.72|2948.54|2940.84|2947.01|2939.31|28
1648019880000|2022-03-23 07:18:00|2948.41|2940.71|2948.36|2940.66|2948.42|2940.72|2948.26|2940.56|12
1648019890000|2022-03-23 07:18:10|2948.35|2940.65|2948.02|2940.32|2948.35|2940.65|2947.94|2940.24|21
1648019900000|2022-03-23 07:18:20|2947.97|2940.27|2947.75|2940.05|2948.02|2940.32|2947.29|2939.59|28
1648019910000|2022-03-23 07:18:30|2947.76|2940.06|2946.44|2938.74|2948.16|2940.46|2946.44|2938.74|26
1648019920000|2022-03-23 07:18:40|2946.43|2938.73|2948.69|2940.99|2948.69|2940.99|2946.4|2938.7|27
1648019930000|2022-03-23 07:18:50|2948.14|2940.44|2948.55|2940.85|2949.08|2941.38|2948.14|2940.44|29
1648019940000|2022-03-23 07:19:00|2948.36|2940.66|2948.4|2940.7|2948.4|2940.7|2948.18|2940.48|24
1648019950000|2022-03-23 07:19:10|2948.41|2940.71|2948.63|2940.93|2948.76|2941.06|2948.41|2940.71|25
1648019960000|2022-03-23 07:19:20|2948.52|2940.82|2949.83|2942.13|2950.1|2942.4|2948.47|2940.77|31
1648019970000|2022-03-23 07:19:30|2949.88|2942.18|2950.07|2942.37|2950.07|2942.37|2949.13|2941.43|30
1648019980000|2022-03-23 07:19:40|2950.11|2942.41|2950.06|2942.36|2950.24|2942.54|2949.37|2941.67|25
1648019990000|2022-03-23 07:19:50|2950.09|2942.39|2950.45|2942.75|2950.45|2942.75|2950.02|2942.32|10
1648020000000|2022-03-23 07:20:00|2950.62|2942.92|2950.43|2942.73|2951.17|2943.47|2950.18|2942.48|33
1648020010000|2022-03-23 07:20:10|2950.37|2942.67|2949.49|2941.79|2950.58|2942.88|2948.74|2941.04|25
1648020020000|2022-03-23 07:20:20|2949.53|2941.83|2949.77|2942.07|2949.77|2942.07|2949.51|2941.81|17
1648020030000|2022-03-23 07:20:30|2949.83|2942.13|2950.17|2942.47|2950.98|2943.28|2949.5|2941.8|35
1648020040000|2022-03-23 07:20:40|2950.24|2942.54|2950.96|2943.26|2951.24|2943.54|2950.24|2942.54|30
1648020050000|2022-03-23 07:20:50|2951.02|2943.32|2951.65|2943.95|2951.87|2944.17|2951.02|2943.32|20
1648020060000|2022-03-23 07:21:00|2951.42|2943.72|2952.31|2944.61|2952.64|2944.94|2951.42|2943.72|22
1648020070000|2022-03-23 07:21:10|2952.32|2944.62|2952.89|2945.19|2952.98|2945.28|2952.32|2944.62|23
1648020080000|2022-03-23 07:21:20|2952.82|2945.12|2952.73|2945.03|2952.82|2945.12|2952.7|2945|25
1648020090000|2022-03-23 07:21:30|2952.69|2944.99|2953.08|2945.38|2953.08|2945.38|2952.68|2944.98|26
1648020100000|2022-03-23 07:21:40|2953.02|2945.32|2953.07|2945.37|2953.22|2945.52|2953.02|2945.32|16
1648020110000|2022-03-23 07:21:50|2953.11|2945.41|2954.43|2946.73|2954.43|2946.73|2953.06|2945.36|22
1648020120000|2022-03-23 07:22:00|2953.97|2946.27|2953.57|2945.87|2954.04|2946.34|2953.57|2945.87|18
1648020130000|2022-03-23 07:22:10|2953.58|2945.88|2952.93|2945.23|2953.59|2945.89|2952.88|2945.18|32
1648020140000|2022-03-23 07:22:20|2952.91|2945.21|2952.95|2945.25|2953.04|2945.34|2952.89|2945.19|29
1648020150000|2022-03-23 07:22:30|2952.92|2945.22|2953.4|2945.7|2953.43|2945.73|2952.85|2945.15|29
1648020160000|2022-03-23 07:22:40|2953.41|2945.71|2953.08|2945.38|2953.43|2945.73|2953.08|2945.38|9
1648020170000|2022-03-23 07:22:50|2953.17|2945.47|2952.87|2945.17|2953.17|2945.47|2952.81|2945.11|30
1648020180000|2022-03-23 07:23:00|2952.86|2945.16|2952.87|2945.17|2952.91|2945.21|2952.76|2945.06|16
1648020190000|2022-03-23 07:23:10|2952.88|2945.18|2952.79|2945.09|2952.88|2945.18|2952.78|2945.08|13
1648020200000|2022-03-23 07:23:20|2952.84|2945.14|2952.92|2945.22|2953.07|2945.37|2952.83|2945.13|20
1648020210000|2022-03-23 07:23:30|2952.94|2945.24|2953.07|2945.37|2953.52|2945.82|2952.91|2945.21|23
1648020220000|2022-03-23 07:23:40|2953.06|2945.36|2953.39|2945.69|2953.39|2945.69|2953.06|2945.36|13
1648020230000|2022-03-23 07:23:50|2953.65|2945.95|2953.65|2945.95|2953.65|2945.95|2953.43|2945.73|9
1648020240000|2022-03-23 07:24:00|2953.43|2945.73|2954.63|2946.93|2955.08|2947.38|2953.43|2945.73|21
1648020250000|2022-03-23 07:24:10|2954.68|2946.98|2954.59|2946.89|2954.72|2947.02|2954.56|2946.86|25
1648020260000|2022-03-23 07:24:20|2954.58|2946.88|2954.59|2946.89|2955.13|2947.43|2954.51|2946.81|29
1648020270000|2022-03-23 07:24:30|2954.58|2946.88|2955.24|2947.54|2955.24|2947.54|2954.57|2946.87|26
1648020280000|2022-03-23 07:24:40|2955.25|2947.55|2955.58|2947.88|2955.58|2947.88|2955.25|2947.55|18
1648020290000|2022-03-23 07:24:50|2955.59|2947.89|2955.51|2947.81|2955.59|2947.89|2955.41|2947.71|37
1648020300000|2022-03-23 07:25:00|2955.53|2947.83|2956.34|2948.64|2956.34|2948.64|2955.44|2947.74|32
1648020310000|2022-03-23 07:25:10|2956.15|2948.45|2956.27|2948.57|2956.33|2948.63|2956.12|2948.42|25
1648020320000|2022-03-23 07:25:20|2956.33|2948.63|2956.44|2948.74|2957.09|2949.39|2956.33|2948.63|26
1648020330000|2022-03-23 07:25:30|2956.46|2948.76|2956.53|2948.83|2956.64|2948.94|2956.42|2948.72|20
1648020340000|2022-03-23 07:25:40|2956.59|2948.89|2956.6|2948.9|2956.66|2948.96|2956.54|2948.84|12
1648020350000|2022-03-23 07:25:50|2956.61|2948.91|2957.03|2949.33|2957.03|2949.33|2956.61|2948.91|19
1648020360000|2022-03-23 07:26:00|2957.02|2949.32|2957.19|2949.49|2957.24|2949.54|2957.02|2949.32|23
1648020370000|2022-03-23 07:26:10|2957.16|2949.46|2957.08|2949.38|2957.25|2949.55|2957|2949.3|28
1648020380000|2022-03-23 07:26:20|2957.11|2949.41|2957.14|2949.44|2957.2|2949.5|2957.08|2949.38|9
1648020390000|2022-03-23 07:26:30|2957.18|2949.48|2957.14|2949.44|2957.18|2949.48|2957.14|2949.44|4
1648020400000|2022-03-23 07:26:40|2957.17|2949.47|2957.42|2949.72|2957.42|2949.72|2957.16|2949.46|7
1648020410000|2022-03-23 07:26:50|2957.44|2949.74|2958.18|2950.48|2958.36|2950.66|2957.43|2949.73|22
1648020420000|2022-03-23 07:27:00|2958.39|2950.69|2957.62|2949.92|2958.4|2950.7|2957.62|2949.92|25
1648020430000|2022-03-23 07:27:10|2957.61|2949.91|2957.54|2949.84|2958.02|2950.32|2957.46|2949.76|26
1648020440000|2022-03-23 07:27:20|2957.52|2949.82|2957.32|2949.62|2957.66|2949.96|2957.32|2949.62|23
1648020450000|2022-03-23 07:27:30|2957.42|2949.72|2957.46|2949.76|2957.63|2949.93|2957.42|2949.72|20
1648020460000|2022-03-23 07:27:40|2957.52|2949.82|2957.64|2949.94|2957.89|2950.19|2957.34|2949.64|26
1648020470000|2022-03-23 07:27:50|2957.59|2949.89|2957.67|2949.97|2957.9|2950.2|2957.52|2949.82|20
1648020480000|2022-03-23 07:28:00|2957.66|2949.96|2956.54|2948.84|2957.67|2949.97|2956.28|2948.58|31
1648020490000|2022-03-23 07:28:10|2956.49|2948.79|2956.69|2948.99|2956.69|2948.99|2956.49|2948.79|28
1648020500000|2022-03-23 07:28:20|2956.67|2948.97|2956.77|2949.07|2956.82|2949.12|2956.66|2948.96|15
1648020510000|2022-03-23 07:28:30|2956.74|2949.04|2957.49|2949.79|2957.49|2949.79|2956.74|2949.04|16
1648020520000|2022-03-23 07:28:40|2957.44|2949.74|2957.45|2949.75|2957.47|2949.77|2957.41|2949.71|12
1648020530000|2022-03-23 07:28:50|2957.49|2949.79|2957.45|2949.75|2957.49|2949.79|2957.42|2949.72|7
1648020540000|2022-03-23 07:29:00|2957.46|2949.76|2958.1|2950.4|2958.1|2950.4|2957.46|2949.76|8
1648020550000|2022-03-23 07:29:10|2958.22|2950.52|2958.24|2950.54|2958.75|2951.05|2958.18|2950.48|23
1648020560000|2022-03-23 07:29:20|2958.18|2950.48|2958.21|2950.51|2958.36|2950.66|2957.99|2950.29|27
1648020570000|2022-03-23 07:29:30|2958.16|2950.46|2958.1|2950.4|2958.3|2950.6|2958.08|2950.38|29
1648020580000|2022-03-23 07:29:40|2958.12|2950.42|2958.17|2950.47|2958.19|2950.49|2957.96|2950.26|23
1648020590000|2022-03-23 07:29:50|2958.19|2950.49|2958.19|2950.49|2958.23|2950.53|2958.17|2950.47|15
1648020600000|2022-03-23 07:30:00|2958.07|2950.37|2958.01|2950.31|2958.09|2950.39|2957.97|2950.27|19
1648020610000|2022-03-23 07:30:10|2958|2950.3|2957.32|2949.62|2958|2950.3|2957.32|2949.62|25
1648020620000|2022-03-23 07:30:20|2957.37|2949.67|2956.94|2949.24|2957.37|2949.67|2956.77|2949.07|28
1648020630000|2022-03-23 07:30:30|2956.95|2949.25|2956.58|2948.88|2957.1|2949.4|2956.46|2948.76|24
1648020640000|2022-03-23 07:30:40|2956.72|2949.02|2955.57|2947.87|2956.72|2949.02|2955.56|2947.86|24
1648020650000|2022-03-23 07:30:50|2955.58|2947.88|2955.12|2947.42|2955.7|2948|2955.12|2947.42|32
1648020660000|2022-03-23 07:31:00|2955.1|2947.4|2955.03|2947.33|2955.1|2947.4|2954.85|2947.15|35
1648020670000|2022-03-23 07:31:10|2955.06|2947.36|2955.44|2947.74|2955.44|2947.74|2954.98|2947.28|13
1648020680000|2022-03-23 07:31:20|2955.35|2947.65|2955.9|2948.2|2955.92|2948.22|2955.35|2947.65|22
1648020690000|2022-03-23 07:31:30|2955.93|2948.23|2955.95|2948.25|2955.96|2948.26|2955.87|2948.17|25
1648020700000|2022-03-23 07:31:40|2955.88|2948.18|2956.29|2948.59|2956.49|2948.79|2955.6|2947.9|25
1648020710000|2022-03-23 07:31:50|2956.28|2948.58|2956.43|2948.73|2956.57|2948.87|2956.17|2948.47|28
1648020720000|2022-03-23 07:32:00|2956.35|2948.65|2955.72|2948.02|2956.35|2948.65|2955.57|2947.87|24
1648020730000|2022-03-23 07:32:10|2955.71|2948.01|2955.7|2948|2955.75|2948.05|2955.7|2948|16
1648020740000|2022-03-23 07:32:20|2955.73|2948.03|2955.71|2948.01|2955.92|2948.22|2955.62|2947.92|23
1648020750000|2022-03-23 07:32:30|2955.75|2948.05|2955.72|2948.02|2955.83|2948.13|2955.72|2948.02|17
1648020760000|2022-03-23 07:32:40|2955.68|2947.98|2955.19|2947.49|2955.69|2947.99|2955.06|2947.36|21
1648020770000|2022-03-23 07:32:50|2955.25|2947.55|2954.09|2946.39|2955.25|2947.55|2953.83|2946.13|34
1648020780000|2022-03-23 07:33:00|2954.08|2946.38|2953.61|2945.91|2954.12|2946.42|2953.61|2945.91|24
1648020790000|2022-03-23 07:33:10|2953.54|2945.84|2953.65|2945.95|2953.76|2946.06|2953.54|2945.84|18
1648020800000|2022-03-23 07:33:20|2953.61|2945.91|2953.5|2945.8|2953.79|2946.09|2953.5|2945.8|17
1648020810000|2022-03-23 07:33:30|2953.47|2945.77|2953.51|2945.81|2953.63|2945.93|2953.42|2945.72|19
1648020820000|2022-03-23 07:33:40|2953.55|2945.85|2953.42|2945.72|2953.63|2945.93|2953.41|2945.71|14
1648020830000|2022-03-23 07:33:50|2953.44|2945.74|2953.42|2945.72|2953.6|2945.9|2953.28|2945.58|30
1648020840000|2022-03-23 07:34:00|2953.4|2945.7|2953.39|2945.69|2953.52|2945.82|2952.32|2944.62|38
1648020850000|2022-03-23 07:34:10|2953.38|2945.68|2954.48|2946.78|2954.6|2946.9|2953.37|2945.67|31
1648020860000|2022-03-23 07:34:20|2954.66|2946.96|2955.61|2947.91|2955.93|2948.23|2954.54|2946.84|34
1648020870000|2022-03-23 07:34:30|2955.69|2947.99|2955.51|2947.81|2955.74|2948.04|2955.43|2947.73|21
1648020880000|2022-03-23 07:34:40|2955.42|2947.72|2955.31|2947.61|2956.33|2948.63|2955.31|2947.61|28
1648020890000|2022-03-23 07:34:50|2955.3|2947.6|2955.52|2947.82|2955.52|2947.82|2955.2|2947.5|30
1648020900000|2022-03-23 07:35:00|2955.5|2947.8|2955.47|2947.77|2955.55|2947.85|2955.41|2947.71|19
1648020910000|2022-03-23 07:35:10|2955.46|2947.76|2955.41|2947.71|2955.51|2947.81|2955.41|2947.71|7
1648020920000|2022-03-23 07:35:20|2955.47|2947.77|2955.11|2947.41|2955.52|2947.82|2955.11|2947.41|8
1648020930000|2022-03-23 07:35:30|2955.09|2947.39|2955.05|2947.35|2955.09|2947.39|2955.05|2947.35|5
1648020940000|2022-03-23 07:35:40|2955.04|2947.34|2954.32|2946.62|2955.14|2947.44|2954.24|2946.54|17
1648020950000|2022-03-23 07:35:50|2954.43|2946.73|2954.34|2946.64|2954.63|2946.93|2954.24|2946.54|29
1648020960000|2022-03-23 07:36:00|2954.36|2946.66|2954.12|2946.42|2954.57|2946.87|2954.12|2946.42|20
1648020970000|2022-03-23 07:36:10|2954.13|2946.43|2954.52|2946.82|2954.61|2946.91|2954.13|2946.43|20
1648020980000|2022-03-23 07:36:20|2954.51|2946.81|2954.33|2946.63|2954.57|2946.87|2954.17|2946.47|26
1648020990000|2022-03-23 07:36:30|2954.34|2946.64|2954.61|2946.91|2954.65|2946.95|2954.28|2946.58|26
1648021000000|2022-03-23 07:36:40|2954.62|2946.92|2953.82|2946.12|2954.73|2947.03|2953.38|2945.68|29
1648021010000|2022-03-23 07:36:50|2953.81|2946.11|2954.07|2946.37|2954.07|2946.37|2952.84|2945.14|37
1648021020000|2022-03-23 07:37:00|2953.99|2946.29|2954.17|2946.47|2954.45|2946.75|2953.96|2946.26|38
1648021030000|2022-03-23 07:37:10|2954.19|2946.49|2953.75|2946.05|2954.21|2946.51|2953.69|2945.99|29
1648021040000|2022-03-23 07:37:20|2953.84|2946.14|2953.79|2946.09|2953.96|2946.26|2953.72|2946.02|24
1648021050000|2022-03-23 07:37:30|2953.81|2946.11|2954.48|2946.78|2954.55|2946.85|2953.81|2946.11|21
1648021060000|2022-03-23 07:37:40|2954.47|2946.77|2955|2947.3|2955.01|2947.31|2954.38|2946.68|17
1648021070000|2022-03-23 07:37:50|2955.04|2947.34|2955.25|2947.55|2955.25|2947.55|2955|2947.3|31
1648021080000|2022-03-23 07:38:00|2955.28|2947.58|2956.06|2948.36|2956.14|2948.44|2955.28|2947.58|19
1648021090000|2022-03-23 07:38:10|2956.07|2948.37|2956.17|2948.47|2956.58|2948.88|2955.98|2948.28|24
1648021100000|2022-03-23 07:38:20|2956.26|2948.56|2957.11|2949.41|2957.43|2949.73|2956.18|2948.48|31
1648021110000|2022-03-23 07:38:30|2957.17|2949.47|2957.11|2949.41|2957.18|2949.48|2957.1|2949.4|9
1648021120000|2022-03-23 07:38:40|2957.12|2949.42|2958.38|2950.68|2958.38|2950.68|2957.12|2949.42|29
1648021130000|2022-03-23 07:38:50|2958.43|2950.73|2958.46|2950.76|2958.48|2950.78|2958.22|2950.52|28
1648021140000|2022-03-23 07:39:00|2958.42|2950.72|2958.78|2951.08|2958.78|2951.08|2958.42|2950.72|16
1648021150000|2022-03-23 07:39:10|2958.73|2951.03|2960.79|2953.09|2960.79|2953.09|2958.72|2951.02|31
1648021160000|2022-03-23 07:39:20|2961.01|2953.31|2961.37|2953.67|2961.63|2953.93|2960.57|2952.87|28
1648021170000|2022-03-23 07:39:30|2961.36|2953.66|2961.39|2953.69|2961.71|2954.01|2961.27|2953.57|28
1648021180000|2022-03-23 07:39:40|2961.41|2953.71|2961.26|2953.56|2961.66|2953.96|2960.81|2953.11|35
1648021190000|2022-03-23 07:39:50|2961.38|2953.68|2960.85|2953.15|2961.43|2953.73|2960.48|2952.78|37
1648021200000|2022-03-23 07:40:00|2960.86|2953.16|2961.46|2953.76|2961.72|2954.02|2960.4|2952.7|36
1648021210000|2022-03-23 07:40:10|2961.47|2953.77|2961.52|2953.82|2961.79|2954.09|2961.36|2953.66|27
1648021220000|2022-03-23 07:40:20|2961.51|2953.81|2962.3|2954.6|2962.37|2954.67|2961.51|2953.81|34
1648021230000|2022-03-23 07:40:30|2962.5|2954.8|2962.29|2954.59|2962.7|2955|2962.07|2954.37|27
1648021240000|2022-03-23 07:40:40|2962.22|2954.52|2963.05|2955.35|2963.74|2956.04|2962.22|2954.52|33
1648021250000|2022-03-23 07:40:50|2963.62|2955.92|2963.54|2955.84|2963.77|2956.07|2963.07|2955.37|33
1648021260000|2022-03-23 07:41:00|2963.2|2955.5|2963.41|2955.71|2963.48|2955.78|2963.07|2955.37|30
1648021270000|2022-03-23 07:41:10|2963.34|2955.64|2962.4|2954.7|2963.38|2955.68|2962.35|2954.65|30
1648021280000|2022-03-23 07:41:20|2962.6|2954.9|2962.5|2954.8|2962.74|2955.04|2961.84|2954.14|32
1648021290000|2022-03-23 07:41:30|2962.09|2954.39|2962.39|2954.69|2962.45|2954.75|2962.09|2954.39|12
1648021300000|2022-03-23 07:41:40|2962.32|2954.62|2961.99|2954.29|2962.48|2954.78|2961.93|2954.23|13
1648021310000|2022-03-23 07:41:50|2962.1|2954.4|2962.9|2955.2|2962.95|2955.25|2962.04|2954.34|21
1648021320000|2022-03-23 07:42:00|2962.54|2954.84|2962.69|2954.99|2962.74|2955.04|2962.37|2954.67|32
1648021330000|2022-03-23 07:42:10|2962.66|2954.96|2962.34|2954.64|2962.66|2954.96|2962.27|2954.57|14
1648021340000|2022-03-23 07:42:20|2962.27|2954.57|2962.2|2954.5|2962.37|2954.67|2962.2|2954.5|11
1648021350000|2022-03-23 07:42:30|2962.24|2954.54|2961.79|2954.09|2962.25|2954.55|2961.79|2954.09|26
1648021360000|2022-03-23 07:42:40|2961.72|2954.02|2961.58|2953.88|2961.74|2954.04|2961.56|2953.86|25
1648021370000|2022-03-23 07:42:50|2961.56|2953.86|2961.11|2953.41|2961.67|2953.97|2961.03|2953.33|32
1648021380000|2022-03-23 07:43:00|2961.26|2953.56|2961.08|2953.38|2961.34|2953.64|2961.02|2953.32|26
1648021390000|2022-03-23 07:43:10|2961.07|2953.37|2961.44|2953.74|2961.68|2953.98|2961.07|2953.37|31
1648021400000|2022-03-23 07:43:20|2961.42|2953.72|2961.25|2953.55|2961.44|2953.74|2961.14|2953.44|23
1648021410000|2022-03-23 07:43:30|2961.21|2953.51|2961.26|2953.56|2961.32|2953.62|2960.98|2953.28|23
1648021420000|2022-03-23 07:43:40|2961.16|2953.46|2961.17|2953.47|2961.89|2954.19|2961.16|2953.46|12
1648021430000|2022-03-23 07:43:50|2961.18|2953.48|2961.06|2953.36|2961.23|2953.53|2961.06|2953.36|7
1648021440000|2022-03-23 07:44:00|2961.13|2953.43|2961.18|2953.48|2961.19|2953.49|2961.13|2953.43|6
1648021450000|2022-03-23 07:44:10|2961.21|2953.51|2961.23|2953.53|2961.23|2953.53|2961.04|2953.34|18
1648021460000|2022-03-23 07:44:20|2961.18|2953.48|2960|2952.3|2961.25|2953.55|2959.89|2952.19|19
1648021470000|2022-03-23 07:44:30|2960.18|2952.48|2960.49|2952.79|2960.49|2952.79|2960.18|2952.48|10
1648021480000|2022-03-23 07:44:40|2960.35|2952.65|2960.8|2953.1|2960.81|2953.11|2960.28|2952.58|28
1648021490000|2022-03-23 07:44:50|2960.72|2953.02|2960.73|2953.03|2960.86|2953.16|2960.72|2953.02|9
1648021500000|2022-03-23 07:45:00|2960.72|2953.02|2960.79|2953.09|2960.86|2953.16|2960.58|2952.88|15
1648021510000|2022-03-23 07:45:10|2960.88|2953.18|2960.94|2953.24|2961.03|2953.33|2960.79|2953.09|12
1648021520000|2022-03-23 07:45:20|2960.89|2953.19|2960.69|2952.99|2960.93|2953.23|2960.58|2952.88|19
1648021530000|2022-03-23 07:45:30|2960.68|2952.98|2960.81|2953.11|2960.81|2953.11|2960.68|2952.98|9
1648021540000|2022-03-23 07:45:40|2960.78|2953.08|2959.55|2951.85|2960.78|2953.08|2959.55|2951.85|18
1648021550000|2022-03-23 07:45:50|2959.56|2951.86|2959.6|2951.9|2959.64|2951.94|2959.53|2951.83|11
1648021560000|2022-03-23 07:46:00|2959.61|2951.91|2959.52|2951.82|2959.61|2951.91|2959.48|2951.78|5
1648021570000|2022-03-23 07:46:10|2959.46|2951.76|2958.59|2950.89|2959.53|2951.83|2958.59|2950.89|23
1648021580000|2022-03-23 07:46:20|2958.62|2950.92|2959.01|2951.31|2959.52|2951.82|2958.62|2950.92|18
1648021590000|2022-03-23 07:46:30|2959|2951.3|2959.01|2951.31|2959.01|2951.31|2958.67|2950.97|10
1648021600000|2022-03-23 07:46:40|2958.74|2951.04|2958.97|2951.27|2958.97|2951.27|2958.62|2950.92|21
1648021610000|2022-03-23 07:46:50|2958.96|2951.26|2958.41|2950.71|2958.96|2951.26|2958.41|2950.71|14
1648021620000|2022-03-23 07:47:00|2958.42|2950.72|2957.91|2950.21|2958.51|2950.81|2957.64|2949.94|24
1648021630000|2022-03-23 07:47:10|2957.89|2950.19|2957.79|2950.09|2957.97|2950.27|2957.79|2950.09|15
1648021640000|2022-03-23 07:47:20|2957.75|2950.05|2957.64|2949.94|2957.82|2950.12|2957.64|2949.94|20
1648021650000|2022-03-23 07:47:30|2957.67|2949.97|2957.86|2950.16|2957.88|2950.18|2957.67|2949.97|33
1648021660000|2022-03-23 07:47:40|2957.84|2950.14|2959.16|2951.46|2959.33|2951.63|2957.73|2950.03|31
1648021670000|2022-03-23 07:47:50|2959.09|2951.39|2959.32|2951.62|2959.35|2951.65|2959.03|2951.33|26
1648021680000|2022-03-23 07:48:00|2959.34|2951.64|2958.76|2951.06|2959.34|2951.64|2958.74|2951.04|29
1648021690000|2022-03-23 07:48:10|2959.14|2951.44|2957.96|2950.26|2959.31|2951.61|2957.96|2950.26|33
1648021700000|2022-03-23 07:48:20|2957.51|2949.81|2957.61|2949.91|2957.89|2950.19|2957.46|2949.76|32
1648021710000|2022-03-23 07:48:30|2957.6|2949.9|2957.5|2949.8|2957.84|2950.14|2957.16|2949.46|34
1648021720000|2022-03-23 07:48:40|2957.48|2949.78|2957.02|2949.32|2957.5|2949.8|2956.84|2949.14|35
1648021730000|2022-03-23 07:48:50|2957.07|2949.37|2956.77|2949.07|2957.39|2949.69|2956.41|2948.71|24
1648021740000|2022-03-23 07:49:00|2956.43|2948.73|2956.45|2948.75|2956.8|2949.1|2956.17|2948.47|30
1648021750000|2022-03-23 07:49:10|2956.39|2948.69|2956.09|2948.39|2956.39|2948.69|2955.76|2948.06|21
1648021760000|2022-03-23 07:49:20|2956.14|2948.44|2956.1|2948.4|2956.44|2948.74|2955.94|2948.24|23
1648021770000|2022-03-23 07:49:30|2956.11|2948.41|2956.9|2949.2|2957.13|2949.43|2956.03|2948.33|29
1648021780000|2022-03-23 07:49:40|2956.61|2948.91|2955.15|2947.45|2956.69|2948.99|2955.15|2947.45|24
1648021790000|2022-03-23 07:49:50|2955.13|2947.43|2955.35|2947.65|2955.35|2947.65|2954.89|2947.19|22
1648021800000|2022-03-23 07:50:00|2955.09|2947.39|2954.55|2946.85|2955.21|2947.51|2954.55|2946.85|20
1648021810000|2022-03-23 07:50:10|2954.57|2946.87|2955.19|2947.49|2955.21|2947.51|2954.57|2946.87|16
1648021820000|2022-03-23 07:50:20|2955.16|2947.46|2955.33|2947.63|2955.33|2947.63|2955.15|2947.45|12
1648021830000|2022-03-23 07:50:30|2955.32|2947.62|2955.21|2947.51|2955.33|2947.63|2955.15|2947.45|19
1648021840000|2022-03-23 07:50:40|2955.2|2947.5|2955.14|2947.44|2955.48|2947.78|2955.06|2947.36|21
1648021850000|2022-03-23 07:50:50|2955|2947.3|2955.08|2947.38|2955.15|2947.45|2954.9|2947.2|30
1648021860000|2022-03-23 07:51:00|2955.04|2947.34|2955.03|2947.33|2955.08|2947.38|2954.86|2947.16|12
1648021870000|2022-03-23 07:51:10|2954.56|2946.86|2954.33|2946.63|2954.56|2946.86|2954.07|2946.37|28
1648021880000|2022-03-23 07:51:20|2954.28|2946.58|2954.66|2946.96|2954.68|2946.98|2954.28|2946.58|21
1648021890000|2022-03-23 07:51:30|2954.65|2946.95|2954.66|2946.96|2954.68|2946.98|2954.48|2946.78|11
1648021900000|2022-03-23 07:51:40|2954.68|2946.98|2954.36|2946.66|2954.69|2946.99|2954.32|2946.62|21
1648021910000|2022-03-23 07:51:50|2954.42|2946.72|2954.34|2946.64|2954.54|2946.84|2954.33|2946.63|22
1648021920000|2022-03-23 07:52:00|2954.39|2946.69|2954.39|2946.69|2954.39|2946.69|2954.15|2946.45|23
1648021930000|2022-03-23 07:52:10|2954.15|2946.45|2954.18|2946.48|2954.24|2946.54|2953.98|2946.28|15
1648021940000|2022-03-23 07:52:20|2954.05|2946.35|2954.05|2946.35|2954.18|2946.48|2954.05|2946.35|3
1648021950000|2022-03-23 07:52:30|2954.18|2946.48|2954.17|2946.47|2954.2|2946.5|2953.89|2946.19|11
1648021960000|2022-03-23 07:52:40|2954.21|2946.51|2954.27|2946.57|2954.37|2946.67|2954.15|2946.45|17
1648021970000|2022-03-23 07:52:50|2954.28|2946.58|2954.16|2946.46|2954.29|2946.59|2954.13|2946.43|12
1648021980000|2022-03-23 07:53:00|2954.19|2946.49|2954.09|2946.39|2954.19|2946.49|2953.94|2946.24|14
1648021990000|2022-03-23 07:53:10|2954.08|2946.38|2953.79|2946.09|2954.08|2946.38|2953.6|2945.9|29
1648022000000|2022-03-23 07:53:20|2953.63|2945.93|2953.92|2946.22|2954.12|2946.42|2953.6|2945.9|26
1648022010000|2022-03-23 07:53:30|2953.83|2946.13|2953.81|2946.11|2953.98|2946.28|2953.73|2946.03|19
1648022020000|2022-03-23 07:53:40|2953.89|2946.19|2954.14|2946.44|2954.26|2946.56|2953.89|2946.19|24
1648022030000|2022-03-23 07:53:50|2953.84|2946.14|2955.1|2947.4|2955.19|2947.49|2953.84|2946.14|23
1648022040000|2022-03-23 07:54:00|2955.12|2947.42|2955.6|2947.9|2955.69|2947.99|2954.96|2947.26|26
1648022050000|2022-03-23 07:54:10|2955.47|2947.77|2955.34|2947.64|2955.65|2947.95|2955.33|2947.63|21
1648022060000|2022-03-23 07:54:20|2955.35|2947.65|2955.33|2947.63|2955.48|2947.78|2955.33|2947.63|10
1648022070000|2022-03-23 07:54:30|2955.34|2947.64|2955.24|2947.54|2955.39|2947.69|2955.15|2947.45|22
1648022080000|2022-03-23 07:54:40|2955.21|2947.51|2955.18|2947.48|2955.22|2947.52|2955.18|2947.48|7
1648022090000|2022-03-23 07:54:50|2955.2|2947.5|2955.36|2947.66|2955.36|2947.66|2955.2|2947.5|7
1648022100000|2022-03-23 07:55:00|2955.41|2947.71|2955.45|2947.75|2955.82|2948.12|2955.32|2947.62|15
1648022110000|2022-03-23 07:55:10|2955.46|2947.76|2955.74|2948.04|2955.74|2948.04|2955.46|2947.76|19
1648022120000|2022-03-23 07:55:20|2955.72|2948.02|2955.98|2948.28|2956.27|2948.57|2955.69|2947.99|14
1648022130000|2022-03-23 07:55:30|2955.97|2948.27|2956.47|2948.77|2956.47|2948.77|2955.78|2948.08|25
1648022140000|2022-03-23 07:55:40|2956.45|2948.75|2956.83|2949.13|2956.83|2949.13|2956.45|2948.75|27
1648022150000|2022-03-23 07:55:50|2956.72|2949.02|2956.78|2949.08|2956.83|2949.13|2956.6|2948.9|21
1648022160000|2022-03-23 07:56:00|2956.68|2948.98|2956.42|2948.72|2956.68|2948.98|2956.41|2948.71|15
1648022170000|2022-03-23 07:56:10|2956.28|2948.58|2955.76|2948.06|2956.31|2948.61|2955.74|2948.04|22
1648022180000|2022-03-23 07:56:20|2955.8|2948.1|2955.58|2947.88|2955.8|2948.1|2955.37|2947.67|17
1648022190000|2022-03-23 07:56:30|2955.63|2947.93|2955.22|2947.52|2955.66|2947.96|2955.03|2947.33|27
1648022200000|2022-03-23 07:56:40|2955.34|2947.64|2955.1|2947.4|2955.71|2948.01|2955.09|2947.39|24
1648022210000|2022-03-23 07:56:50|2955.11|2947.41|2954.97|2947.27|2955.29|2947.59|2954.97|2947.27|27
1648022220000|2022-03-23 07:57:00|2955.01|2947.31|2955.25|2947.55|2955.32|2947.62|2955.01|2947.31|10
1648022230000|2022-03-23 07:57:10|2955.13|2947.43|2955.08|2947.38|2955.13|2947.43|2954.92|2947.22|10
1648022240000|2022-03-23 07:57:20|2955.06|2947.36|2954.74|2947.04|2955.08|2947.38|2954.64|2946.94|15
1648022250000|2022-03-23 07:57:30|2954.52|2946.82|2954.51|2946.81|2954.75|2947.05|2954.22|2946.52|17
1648022260000|2022-03-23 07:57:40|2954.45|2946.75|2953.62|2945.92|2954.45|2946.75|2953.59|2945.89|24
1648022270000|2022-03-23 07:57:50|2953.65|2945.95|2953.32|2945.62|2953.96|2946.26|2953.24|2945.54|26
1648022280000|2022-03-23 07:58:00|2953.34|2945.64|2953.26|2945.56|2953.46|2945.76|2952.95|2945.25|22
1648022290000|2022-03-23 07:58:10|2953.02|2945.32|2953.73|2946.03|2953.97|2946.27|2953|2945.3|19
1648022300000|2022-03-23 07:58:20|2953.43|2945.73|2953.1|2945.4|2953.46|2945.76|2953.1|2945.4|19
1648022310000|2022-03-23 07:58:30|2953.09|2945.39|2953.17|2945.47|2953.23|2945.53|2952.94|2945.24|25
1648022320000|2022-03-23 07:58:40|2953.13|2945.43|2952.98|2945.28|2953.17|2945.47|2952.93|2945.23|20
1648022330000|2022-03-23 07:58:50|2952.99|2945.29|2952.93|2945.23|2953.06|2945.36|2952.93|2945.23|10
1648022340000|2022-03-23 07:59:00|2952.96|2945.26|2953.02|2945.32|2953.05|2945.35|2952.81|2945.11|10
1648022350000|2022-03-23 07:59:10|2953.01|2945.31|2953|2945.3|2953.01|2945.31|2952.94|2945.24|9
1648022360000|2022-03-23 07:59:20|2952.94|2945.24|2954.27|2946.57|2954.34|2946.64|2952.94|2945.24|29
1648022370000|2022-03-23 07:59:30|2954.26|2946.56|2954.29|2946.59|2954.64|2946.94|2954.19|2946.49|21
1648022380000|2022-03-23 07:59:40|2954.08|2946.38|2954.17|2946.47|2954.99|2947.29|2954.08|2946.38|28
1648022390000|2022-03-23 07:59:50|2954.27|2946.57|2954.35|2946.65|2954.46|2946.76|2954.11|2946.41|27
1648022400000|2022-03-23 08:00:00|2954.27|2946.57|2954.42|2946.72|2954.42|2946.72|2954.26|2946.56|22
1648022410000|2022-03-23 08:00:10|2954.44|2946.74|2954.49|2946.79|2954.7|2947|2954.38|2946.68|19
1648022420000|2022-03-23 08:00:20|2954.86|2947.16|2954.54|2946.84|2954.94|2947.24|2954.23|2946.53|25
1648022430000|2022-03-23 08:00:30|2954.67|2946.97|2955.63|2947.93|2955.65|2947.95|2954.67|2946.97|28
1648022440000|2022-03-23 08:00:40|2955.61|2947.91|2956.04|2948.34|2956.27|2948.57|2955.61|2947.91|20
1648022450000|2022-03-23 08:00:50|2956.02|2948.32|2956.18|2948.48|2956.27|2948.57|2955.95|2948.25|18
1648022460000|2022-03-23 08:01:00|2956.2|2948.5|2956.08|2948.38|2956.28|2948.58|2956.08|2948.38|26
1648022470000|2022-03-23 08:01:10|2956.09|2948.39|2955.49|2947.79|2956.12|2948.42|2955.33|2947.63|28
1648022480000|2022-03-23 08:01:20|2955.4|2947.7|2954.7|2947|2955.55|2947.85|2954.6|2946.9|28
1648022490000|2022-03-23 08:01:30|2954.69|2946.99|2954.1|2946.4|2954.82|2947.12|2954.1|2946.4|18
1648022500000|2022-03-23 08:01:40|2954.13|2946.43|2953.6|2945.9|2954.33|2946.63|2953.6|2945.9|27
1648022510000|2022-03-23 08:01:50|2953.66|2945.96|2953.26|2945.56|2953.73|2946.03|2953.26|2945.56|29
1648022520000|2022-03-23 08:02:00|2953.31|2945.61|2952.93|2945.23|2954.13|2946.43|2952.78|2945.08|22
1648022530000|2022-03-23 08:02:10|2952.9|2945.2|2951.56|2943.86|2952.9|2945.2|2950.8|2943.1|36
1648022540000|2022-03-23 08:02:20|2951.33|2943.63|2950.81|2943.11|2951.54|2943.84|2950.81|2943.11|26
1648022550000|2022-03-23 08:02:30|2950.77|2943.07|2949.87|2942.17|2950.77|2943.07|2949.86|2942.16|25
1648022560000|2022-03-23 08:02:40|2949.85|2942.15|2950.02|2942.32|2950.11|2942.41|2949.58|2941.88|35
1648022570000|2022-03-23 08:02:50|2949.92|2942.22|2949.77|2942.07|2950.11|2942.41|2949.7|2942|26
1648022580000|2022-03-23 08:03:00|2949.79|2942.09|2948.94|2941.24|2949.79|2942.09|2948.89|2941.19|28
1648022590000|2022-03-23 08:03:10|2948.92|2941.22|2948.47|2940.77|2948.93|2941.23|2948.47|2940.77|31
1648022600000|2022-03-23 08:03:20|2948.43|2940.73|2948.29|2940.59|2948.5|2940.8|2948.18|2940.48|24
1648022610000|2022-03-23 08:03:30|2948.28|2940.58|2948.59|2940.89|2948.68|2940.98|2947.98|2940.28|30
1648022620000|2022-03-23 08:03:40|2949.15|2941.45|2948.48|2940.78|2949.25|2941.55|2948.37|2940.67|32
1648022630000|2022-03-23 08:03:50|2948.46|2940.76|2948.22|2940.52|2948.46|2940.76|2948.07|2940.37|31
1648022640000|2022-03-23 08:04:00|2948.23|2940.53|2947.29|2939.59|2948.25|2940.55|2947.29|2939.59|31
1648022650000|2022-03-23 08:04:10|2947.2|2939.5|2947.24|2939.54|2947.84|2940.14|2946.78|2939.08|35
1648022660000|2022-03-23 08:04:20|2947.11|2939.41|2947.69|2939.99|2948.13|2940.43|2947.11|2939.41|36
1648022670000|2022-03-23 08:04:30|2948.07|2940.37|2948.41|2940.71|2948.41|2940.71|2947.41|2939.71|23
1648022680000|2022-03-23 08:04:40|2948.46|2940.76|2950.4|2942.7|2950.51|2942.81|2948.46|2940.76|35
1648022690000|2022-03-23 08:04:50|2950.27|2942.57|2950.32|2942.62|2950.51|2942.81|2950.23|2942.53|34
1648022700000|2022-03-23 08:05:00|2950.31|2942.61|2949.65|2941.95|2950.58|2942.88|2949.64|2941.94|33
1648022710000|2022-03-23 08:05:10|2949.59|2941.89|2950.46|2942.76|2950.51|2942.81|2949.3|2941.6|34
1648022720000|2022-03-23 08:05:20|2950.24|2942.54|2950.29|2942.59|2950.85|2943.15|2950.22|2942.52|23
1648022730000|2022-03-23 08:05:30|2950.31|2942.61|2950.27|2942.57|2950.37|2942.67|2950.11|2942.41|17
1648022740000|2022-03-23 08:05:40|2950.31|2942.61|2949.8|2942.1|2950.31|2942.61|2949.69|2941.99|31
1648022750000|2022-03-23 08:05:50|2949.81|2942.11|2949.73|2942.03|2949.96|2942.26|2949.64|2941.94|26
1648022760000|2022-03-23 08:06:00|2949.74|2942.04|2949.92|2942.22|2949.92|2942.22|2949.74|2942.04|12
1648022770000|2022-03-23 08:06:10|2950.04|2942.34|2949.98|2942.28|2950.35|2942.65|2949.9|2942.2|26
1648022780000|2022-03-23 08:06:20|2949.99|2942.29|2949.46|2941.76|2950|2942.3|2949.41|2941.71|25
1648022790000|2022-03-23 08:06:30|2949.51|2941.81|2949.35|2941.65|2949.52|2941.82|2949.28|2941.58|23
1648022800000|2022-03-23 08:06:40|2949.27|2941.57|2949.09|2941.39|2949.38|2941.68|2948.95|2941.25|30
1648022810000|2022-03-23 08:06:50|2949.1|2941.4|2948.8|2941.1|2949.11|2941.41|2948.65|2940.95|32
1648022820000|2022-03-23 08:07:00|2948.81|2941.11|2949.34|2941.64|2949.6|2941.9|2948.75|2941.05|29
1648022830000|2022-03-23 08:07:10|2949.4|2941.7|2949.1|2941.4|2950.05|2942.35|2948.89|2941.19|30
1648022840000|2022-03-23 08:07:20|2949.08|2941.38|2946.76|2939.06|2949.08|2941.38|2946.66|2938.96|35
1648022850000|2022-03-23 08:07:30|2946.56|2938.86|2947.14|2939.44|2947.47|2939.77|2946.56|2938.86|35
1648022860000|2022-03-23 08:07:40|2947.13|2939.43|2946.01|2938.31|2947.13|2939.43|2946.01|2938.31|34
1648022870000|2022-03-23 08:07:50|2945.91|2938.21|2945.83|2938.13|2946.29|2938.59|2945.15|2937.45|36
1648022880000|2022-03-23 08:08:00|2945.77|2938.07|2946.25|2938.55|2946.25|2938.55|2945.73|2938.03|23
1648022890000|2022-03-23 08:08:10|2946.1|2938.4|2945.29|2937.59|2946.1|2938.4|2945.29|2937.59|20
1648022900000|2022-03-23 08:08:20|2945.25|2937.55|2944.55|2936.85|2945.52|2937.82|2944.55|2936.85|28
1648022910000|2022-03-23 08:08:30|2944.59|2936.89|2945.34|2937.64|2945.68|2937.98|2944.41|2936.71|34
1648022920000|2022-03-23 08:08:40|2945.37|2937.67|2945.13|2937.43|2946.27|2938.57|2945.13|2937.43|37
1648022930000|2022-03-23 08:08:50|2945.18|2937.48|2945.66|2937.96|2945.84|2938.14|2945.07|2937.37|34
1648022940000|2022-03-23 08:09:00|2945.65|2937.95|2945.72|2938.02|2945.93|2938.23|2945.54|2937.84|29
1648022950000|2022-03-23 08:09:10|2945.76|2938.06|2946.08|2938.38|2946.09|2938.39|2945.67|2937.97|33
1648022960000|2022-03-23 08:09:20|2946.16|2938.46|2947.43|2939.73|2947.71|2940.01|2946.03|2938.33|24
1648022970000|2022-03-23 08:09:30|2947.73|2940.03|2946.89|2939.19|2947.73|2940.03|2946.65|2938.95|25
1648022980000|2022-03-23 08:09:40|2946.9|2939.2|2947.06|2939.36|2947.06|2939.36|2946.89|2939.19|21
1648022990000|2022-03-23 08:09:50|2947.07|2939.37|2946.97|2939.27|2947.15|2939.45|2946.9|2939.2|29
1648023000000|2022-03-23 08:10:00|2946.94|2939.24|2946.82|2939.12|2946.94|2939.24|2946.4|2938.7|30
1648023010000|2022-03-23 08:10:10|2946.83|2939.13|2945.76|2938.06|2946.87|2939.17|2945.69|2937.99|30
1648023020000|2022-03-23 08:10:20|2945.78|2938.08|2946.26|2938.56|2946.35|2938.65|2945.77|2938.07|15
1648023030000|2022-03-23 08:10:30|2946.34|2938.64|2946.1|2938.4|2946.57|2938.87|2946.1|2938.4|14
1648023040000|2022-03-23 08:10:40|2946.49|2938.79|2947.16|2939.46|2947.39|2939.69|2946.49|2938.79|28
1648023050000|2022-03-23 08:10:50|2946.92|2939.22|2947.48|2939.78|2947.63|2939.93|2946.91|2939.21|24
1648023060000|2022-03-23 08:11:00|2947.5|2939.8|2947.35|2939.65|2947.5|2939.8|2947.29|2939.59|20
1648023070000|2022-03-23 08:11:10|2947.34|2939.64|2947.41|2939.71|2947.43|2939.73|2947.09|2939.39|20
1648023080000|2022-03-23 08:11:20|2947.42|2939.72|2947.89|2940.19|2948.03|2940.33|2947.42|2939.72|18
1648023090000|2022-03-23 08:11:30|2947.93|2940.23|2948.71|2941.01|2949.06|2941.36|2947.81|2940.11|23
1648023100000|2022-03-23 08:11:40|2948.87|2941.17|2948.8|2941.1|2949.13|2941.43|2948.72|2941.02|22
1648023110000|2022-03-23 08:11:50|2949.09|2941.39|2948.82|2941.12|2949.09|2941.39|2948.65|2940.95|18
1648023120000|2022-03-23 08:12:00|2948.83|2941.13|2948.79|2941.09|2948.83|2941.13|2948.79|2941.09|7
1648023130000|2022-03-23 08:12:10|2948.74|2941.04|2948.69|2940.99|2949.08|2941.38|2948.56|2940.86|14
1648023140000|2022-03-23 08:12:20|2948.68|2940.98|2948.69|2940.99|2948.71|2941.01|2948.6|2940.9|15
1648023150000|2022-03-23 08:12:30|2948.65|2940.95|2948.7|2941|2948.7|2941|2948.65|2940.95|14
1648023160000|2022-03-23 08:12:40|2948.69|2940.99|2947.54|2939.84|2948.76|2941.06|2947.54|2939.84|15
1648023170000|2022-03-23 08:12:50|2947.48|2939.78|2947.44|2939.74|2947.73|2940.03|2947.36|2939.66|21
1648023180000|2022-03-23 08:13:00|2947.46|2939.76|2947.63|2939.93|2948.04|2940.34|2947.43|2939.73|20
1648023190000|2022-03-23 08:13:10|2948.01|2940.31|2947.39|2939.69|2948.01|2940.31|2947.26|2939.56|24
1648023200000|2022-03-23 08:13:20|2947.41|2939.71|2946.91|2939.21|2947.54|2939.84|2946.63|2938.93|34
1648023210000|2022-03-23 08:13:30|2946.9|2939.2|2946.94|2939.24|2947.13|2939.43|2946.9|2939.2|23
1648023220000|2022-03-23 08:13:40|2947.01|2939.31|2947.56|2939.86|2947.69|2939.99|2946.95|2939.25|33
1648023230000|2022-03-23 08:13:50|2947.57|2939.87|2947.4|2939.7|2947.68|2939.98|2947.4|2939.7|27
1648023240000|2022-03-23 08:14:00|2947.45|2939.75|2947.57|2939.87|2947.77|2940.07|2947.42|2939.72|18
1648023250000|2022-03-23 08:14:10|2947.6|2939.9|2947.84|2940.14|2947.87|2940.17|2947.49|2939.79|24
1648023260000|2022-03-23 08:14:20|2947.77|2940.07|2948.03|2940.33|2948.35|2940.65|2947.77|2940.07|16
1648023270000|2022-03-23 08:14:30|2948.16|2940.46|2948.02|2940.32|2948.22|2940.52|2948.02|2940.32|20
1648023280000|2022-03-23 08:14:40|2948.07|2940.37|2947.89|2940.19|2948.23|2940.53|2947.89|2940.19|12
1648023290000|2022-03-23 08:14:50|2947.96|2940.26|2947.68|2939.98|2948.18|2940.48|2947.68|2939.98|26
1648023300000|2022-03-23 08:15:00|2947.45|2939.75|2947.3|2939.6|2947.45|2939.75|2947.14|2939.44|31
1648023310000|2022-03-23 08:15:10|2947.31|2939.61|2947.74|2940.04|2947.75|2940.05|2947.31|2939.61|21
1648023320000|2022-03-23 08:15:20|2947.75|2940.05|2948.51|2940.81|2949.04|2941.34|2947.68|2939.98|29
1648023330000|2022-03-23 08:15:30|2948.49|2940.79|2948.72|2941.02|2949.09|2941.39|2948.49|2940.79|25
1648023340000|2022-03-23 08:15:40|2948.63|2940.93|2949.13|2941.43|2949.18|2941.48|2948.63|2940.93|27
1648023350000|2022-03-23 08:15:50|2949.09|2941.39|2949.32|2941.62|2949.5|2941.8|2949.01|2941.31|13
1648023360000|2022-03-23 08:16:00|2949.33|2941.63|2949.38|2941.68|2949.39|2941.69|2949.33|2941.63|6
1648023370000|2022-03-23 08:16:10|2949.42|2941.72|2949.52|2941.82|2949.58|2941.88|2949.42|2941.72|9
1648023380000|2022-03-23 08:16:20|2949.53|2941.83|2949.76|2942.06|2949.76|2942.06|2949.52|2941.82|18
1648023390000|2022-03-23 08:16:30|2949.64|2941.94|2949.72|2942.02|2949.81|2942.11|2949.53|2941.83|20
1648023400000|2022-03-23 08:16:40|2949.76|2942.06|2948.67|2940.97|2949.78|2942.08|2948.63|2940.93|32
1648023410000|2022-03-23 08:16:50|2948.66|2940.96|2947.46|2939.76|2948.66|2940.96|2947.2|2939.5|36
1648023420000|2022-03-23 08:17:00|2947.47|2939.77|2947.2|2939.5|2947.47|2939.77|2947.18|2939.48|31
1648023430000|2022-03-23 08:17:10|2947.23|2939.53|2946.46|2938.76|2947.23|2939.53|2946.35|2938.65|31
1648023440000|2022-03-23 08:17:20|2946.44|2938.74|2945.08|2937.38|2946.48|2938.78|2945.07|2937.37|30
1648023450000|2022-03-23 08:17:30|2945.05|2937.35|2944.23|2936.53|2945.29|2937.59|2944.16|2936.46|26
1648023460000|2022-03-23 08:17:40|2944.24|2936.54|2945.1|2937.4|2945.18|2937.48|2944.21|2936.51|36
1648023470000|2022-03-23 08:17:50|2945.09|2937.39|2944.8|2937.1|2945.09|2937.39|2944.69|2936.99|30
1648023480000|2022-03-23 08:18:00|2944.66|2936.96|2944.12|2936.42|2944.66|2936.96|2943.79|2936.09|30
1648023490000|2022-03-23 08:18:10|2944.1|2936.4|2942.87|2935.17|2944.17|2936.47|2942.73|2935.03|31
1648023500000|2022-03-23 08:18:20|2942.8|2935.1|2942.09|2934.39|2942.8|2935.1|2941.87|2934.17|33
1648023510000|2022-03-23 08:18:30|2942.07|2934.37|2941.87|2934.17|2942.21|2934.51|2941.31|2933.61|33
1648023520000|2022-03-23 08:18:40|2941.83|2934.13|2941.76|2934.06|2941.86|2934.16|2941.35|2933.65|33
1648023530000|2022-03-23 08:18:50|2941.47|2933.77|2941.12|2933.42|2941.8|2934.1|2940.77|2933.07|33
1648023540000|2022-03-23 08:19:00|2940.91|2933.21|2940.23|2932.53|2941.17|2933.47|2940.19|2932.49|35
1648023550000|2022-03-23 08:19:10|2940.15|2932.45|2940.64|2932.94|2940.67|2932.97|2939.41|2931.71|32
1648023560000|2022-03-23 08:19:20|2940.63|2932.93|2941.11|2933.41|2941.25|2933.55|2940.63|2932.93|21
1648023570000|2022-03-23 08:19:30|2941.12|2933.42|2940.93|2933.23|2941.12|2933.42|2940.83|2933.13|17
1648023580000|2022-03-23 08:19:40|2940.97|2933.27|2940.34|2932.64|2940.97|2933.27|2940.28|2932.58|29
1648023590000|2022-03-23 08:19:50|2940.5|2932.8|2940.99|2933.29|2940.99|2933.29|2939.68|2931.98|20
1648023600000|2022-03-23 08:20:00|2941.05|2933.35|2941.12|2933.42|2941.12|2933.42|2940.59|2932.89|25
1648023610000|2022-03-23 08:20:10|2941.2|2933.5|2942.37|2934.67|2942.37|2934.67|2941.2|2933.5|29
1648023620000|2022-03-23 08:20:20|2942.36|2934.66|2942.49|2934.79|2942.84|2935.14|2942.33|2934.63|31
1648023630000|2022-03-23 08:20:30|2942.48|2934.78|2943.48|2935.78|2943.48|2935.78|2942.42|2934.72|30
1648023640000|2022-03-23 08:20:40|2943.5|2935.8|2944.61|2936.91|2944.61|2936.91|2943.5|2935.8|37
1648023650000|2022-03-23 08:20:50|2944.5|2936.8|2944.77|2937.07|2945.57|2937.87|2944.5|2936.8|39
1648023660000|2022-03-23 08:21:00|2944.79|2937.09|2945.33|2937.63|2945.34|2937.64|2944.79|2937.09|29
1648023670000|2022-03-23 08:21:10|2945.41|2937.71|2945.85|2938.15|2945.85|2938.15|2945.4|2937.7|23
1648023680000|2022-03-23 08:21:20|2945.91|2938.21|2946.61|2938.91|2946.61|2938.91|2945.83|2938.13|29
1648023690000|2022-03-23 08:21:30|2946.59|2938.89|2945.94|2938.24|2946.88|2939.18|2945.9|2938.2|27
1648023700000|2022-03-23 08:21:40|2946.06|2938.36|2945.97|2938.27|2946.06|2938.36|2945.94|2938.24|14
1648023710000|2022-03-23 08:21:50|2946.03|2938.33|2945.73|2938.03|2946.14|2938.44|2945.52|2937.82|29
1648023720000|2022-03-23 08:22:00|2945.75|2938.05|2945.77|2938.07|2945.84|2938.14|2945.38|2937.68|20
1648023730000|2022-03-23 08:22:10|2945.8|2938.1|2945.94|2938.24|2945.99|2938.29|2945.8|2938.1|22
1648023740000|2022-03-23 08:22:20|2945.96|2938.26|2945.94|2938.24|2946.04|2938.34|2945.91|2938.21|25
1648023750000|2022-03-23 08:22:30|2945.96|2938.26|2947.41|2939.71|2947.43|2939.73|2945.92|2938.22|21
1648023760000|2022-03-23 08:22:40|2947.45|2939.75|2947.39|2939.69|2947.59|2939.89|2947.18|2939.48|28
1648023770000|2022-03-23 08:22:50|2947.42|2939.72|2947.38|2939.68|2947.43|2939.73|2947.11|2939.41|21
1648023780000|2022-03-23 08:23:00|2947.35|2939.65|2947.95|2940.25|2947.99|2940.29|2947.35|2939.65|18
1648023790000|2022-03-23 08:23:10|2947.92|2940.22|2947.94|2940.24|2948.21|2940.51|2947.9|2940.2|12
1648023800000|2022-03-23 08:23:20|2947.9|2940.2|2948.49|2940.79|2948.49|2940.79|2947.87|2940.17|12
1648023810000|2022-03-23 08:23:30|2948.52|2940.82|2949.22|2941.52|2949.22|2941.52|2948.5|2940.8|36
1648023820000|2022-03-23 08:23:40|2949.45|2941.75|2953.73|2946.03|2953.95|2946.25|2949.13|2941.43|33
1648023830000|2022-03-23 08:23:50|2953.7|2946|2954.4|2946.7|2955.02|2947.32|2952.4|2944.7|40
1648023840000|2022-03-23 08:24:00|2954.68|2946.98|2953.98|2946.28|2955.34|2947.64|2953.6|2945.9|39
1648023850000|2022-03-23 08:24:10|2953.97|2946.27|2953.29|2945.59|2954.41|2946.71|2953.26|2945.56|35
1648023860000|2022-03-23 08:24:20|2953.3|2945.6|2953.44|2945.74|2953.83|2946.13|2952.7|2945|39
1648023870000|2022-03-23 08:24:30|2953.26|2945.56|2952.06|2944.36|2953.26|2945.56|2951.72|2944.02|35
1648023880000|2022-03-23 08:24:40|2952.05|2944.35|2952.21|2944.51|2952.35|2944.65|2951.99|2944.29|30
1648023890000|2022-03-23 08:24:50|2952.64|2944.94|2951.82|2944.12|2952.84|2945.14|2951.4|2943.7|40
1648023900000|2022-03-23 08:25:00|2951.9|2944.2|2953.74|2946.04|2953.74|2946.04|2951.9|2944.2|40
1648023910000|2022-03-23 08:25:10|2953.78|2946.08|2954.6|2946.9|2954.6|2946.9|2953.43|2945.73|30
1648023920000|2022-03-23 08:25:20|2954.69|2946.99|2954.53|2946.83|2954.77|2947.07|2954.28|2946.58|28
1648023930000|2022-03-23 08:25:30|2954.44|2946.74|2954.57|2946.87|2954.65|2946.95|2954.33|2946.63|32
1648023940000|2022-03-23 08:25:40|2954.61|2946.91|2955.43|2947.73|2955.43|2947.73|2954.61|2946.91|25
1648023950000|2022-03-23 08:25:50|2955.38|2947.68|2955.61|2947.91|2955.75|2948.05|2955.36|2947.66|30
1648023960000|2022-03-23 08:26:00|2955.64|2947.94|2955.81|2948.11|2956.78|2949.08|2955.64|2947.94|26
1648023970000|2022-03-23 08:26:10|2955.91|2948.21|2956.71|2949.01|2956.71|2949.01|2955.74|2948.04|36
1648023980000|2022-03-23 08:26:20|2956.29|2948.59|2957.7|2950|2958.24|2950.54|2956.29|2948.59|33
1648023990000|2022-03-23 08:26:30|2957.91|2950.21|2957.63|2949.93|2957.91|2950.21|2957.32|2949.62|32
1648024000000|2022-03-23 08:26:40|2957.9|2950.2|2958.91|2951.21|2959.05|2951.35|2957.9|2950.2|38
1648024010000|2022-03-23 08:26:50|2958.94|2951.24|2959.57|2951.87|2959.66|2951.96|2958.94|2951.24|28
1648024020000|2022-03-23 08:27:00|2959.48|2951.78|2959.8|2952.1|2959.95|2952.25|2959.48|2951.78|32
1648024030000|2022-03-23 08:27:10|2959.82|2952.12|2958.77|2951.07|2959.98|2952.28|2958.4|2950.7|35
1648024040000|2022-03-23 08:27:20|2958.71|2951.01|2959.57|2951.87|2959.75|2952.05|2958.71|2951.01|36
1648024050000|2022-03-23 08:27:30|2959.55|2951.85|2958.41|2950.71|2959.68|2951.98|2958.36|2950.66|33
1648024060000|2022-03-23 08:27:40|2958.32|2950.62|2959.14|2951.44|2959.35|2951.65|2957.98|2950.28|38
1648024070000|2022-03-23 08:27:50|2959.05|2951.35|2958.61|2950.91|2959.18|2951.48|2958.61|2950.91|25
1648024080000|2022-03-23 08:28:00|2958.58|2950.88|2959.03|2951.33|2959.06|2951.36|2958.45|2950.75|28
1648024090000|2022-03-23 08:28:10|2958.98|2951.28|2959.13|2951.43|2959.13|2951.43|2958.89|2951.19|27
1648024100000|2022-03-23 08:28:20|2959.08|2951.38|2958.06|2950.36|2959.13|2951.43|2957.75|2950.05|31
1648024110000|2022-03-23 08:28:30|2958.04|2950.34|2957.64|2949.94|2958.04|2950.34|2957.03|2949.33|31
1648024120000|2022-03-23 08:28:40|2957.6|2949.9|2957.33|2949.63|2957.83|2950.13|2957.17|2949.47|16
1648024130000|2022-03-23 08:28:50|2957.4|2949.7|2957.14|2949.44|2957.47|2949.77|2957.14|2949.44|25
1648024140000|2022-03-23 08:29:00|2957.11|2949.41|2957.71|2950.01|2957.73|2950.03|2956.86|2949.16|27
1648024150000|2022-03-23 08:29:10|2957.8|2950.1|2958.34|2950.64|2958.37|2950.67|2957.76|2950.06|24
1648024160000|2022-03-23 08:29:20|2958.33|2950.63|2957|2949.3|2958.41|2950.71|2957|2949.3|27
1648024170000|2022-03-23 08:29:30|2957.11|2949.41|2957.07|2949.37|2957.24|2949.54|2957.06|2949.36|18
1648024180000|2022-03-23 08:29:40|2957.06|2949.36|2956.22|2948.52|2957.5|2949.8|2956.16|2948.46|31
1648024190000|2022-03-23 08:29:50|2956.21|2948.51|2956.41|2948.71|2956.55|2948.85|2955.72|2948.02|30
1648024200000|2022-03-23 08:30:00|2956.35|2948.65|2957.25|2949.55|2957.25|2949.55|2956.08|2948.38|32
1648024210000|2022-03-23 08:30:10|2957.29|2949.59|2959.12|2951.42|2959.45|2951.75|2957.27|2949.57|32
1648024220000|2022-03-23 08:30:20|2959.19|2951.49|2959.65|2951.95|2959.65|2951.95|2958.91|2951.21|33
1648024230000|2022-03-23 08:30:30|2959.69|2951.99|2959.76|2952.06|2959.84|2952.14|2959.6|2951.9|21
1648024240000|2022-03-23 08:30:40|2959.73|2952.03|2959.13|2951.43|2959.74|2952.04|2958.76|2951.06|31
1648024250000|2022-03-23 08:30:50|2959.37|2951.67|2958.73|2951.03|2959.59|2951.89|2958.73|2951.03|31
1648024260000|2022-03-23 08:31:00|2958.72|2951.02|2958|2950.3|2958.84|2951.14|2957.92|2950.22|32
1648024270000|2022-03-23 08:31:10|2958.1|2950.4|2956.69|2948.99|2958.51|2950.81|2956.38|2948.68|36
1648024280000|2022-03-23 08:31:20|2956.65|2948.95|2957.66|2949.96|2957.85|2950.15|2956.5|2948.8|34
1648024290000|2022-03-23 08:31:30|2957.65|2949.95|2957.76|2950.06|2958.04|2950.34|2957.65|2949.95|24
1648024300000|2022-03-23 08:31:40|2957.69|2949.99|2957.57|2949.87|2957.76|2950.06|2957.44|2949.74|31
1648024310000|2022-03-23 08:31:50|2957.67|2949.97|2956.54|2948.84|2957.69|2949.99|2956.54|2948.84|29
1648024320000|2022-03-23 08:32:00|2956.5|2948.8|2956.97|2949.27|2957.53|2949.83|2956.5|2948.8|32
1648024330000|2022-03-23 08:32:10|2956.89|2949.19|2957.46|2949.76|2957.56|2949.86|2956.83|2949.13|32
1648024340000|2022-03-23 08:32:20|2957.47|2949.77|2957.96|2950.26|2958.09|2950.39|2957.47|2949.77|26
1648024350000|2022-03-23 08:32:30|2958.07|2950.37|2958.3|2950.6|2958.5|2950.8|2957.98|2950.28|24
1648024360000|2022-03-23 08:32:40|2958.29|2950.59|2958.13|2950.43|2958.29|2950.59|2958.02|2950.32|25
1648024370000|2022-03-23 08:32:50|2958.11|2950.41|2958.29|2950.59|2958.33|2950.63|2958.11|2950.41|18
1648024380000|2022-03-23 08:33:00|2958.28|2950.58|2958.21|2950.51|2958.36|2950.66|2958.17|2950.47|28
1648024390000|2022-03-23 08:33:10|2958.25|2950.55|2958.64|2950.94|2958.67|2950.97|2958.14|2950.44|27
1648024400000|2022-03-23 08:33:20|2958.67|2950.97|2959.01|2951.31|2959.01|2951.31|2958.67|2950.97|31
1648024410000|2022-03-23 08:33:30|2958.94|2951.24|2956.71|2949.01|2958.99|2951.29|2956.71|2949.01|23
1648024420000|2022-03-23 08:33:40|2956.7|2949|2958.15|2950.45|2958.28|2950.58|2956.39|2948.69|34
1648024430000|2022-03-23 08:33:50|2958.1|2950.4|2958.15|2950.45|2958.47|2950.77|2957.93|2950.23|34
1648024440000|2022-03-23 08:34:00|2958.24|2950.54|2958.03|2950.33|2958.24|2950.54|2957.95|2950.25|28
1648024450000|2022-03-23 08:34:10|2958.02|2950.32|2958.04|2950.34|2958.26|2950.56|2958|2950.3|15
1648024460000|2022-03-23 08:34:20|2958.05|2950.35|2958.01|2950.31|2958.08|2950.38|2957.99|2950.29|15
1648024470000|2022-03-23 08:34:30|2958.04|2950.34|2958.08|2950.38|2958.26|2950.56|2957.98|2950.28|27
1648024480000|2022-03-23 08:34:40|2958.13|2950.43|2958.18|2950.48|2958.18|2950.48|2958.08|2950.38|17
1648024490000|2022-03-23 08:34:50|2958.17|2950.47|2958.25|2950.55|2958.25|2950.55|2958.09|2950.39|25
1648024500000|2022-03-23 08:35:00|2958.27|2950.57|2958.64|2950.94|2958.67|2950.97|2958.27|2950.57|36
1648024510000|2022-03-23 08:35:10|2958.57|2950.87|2959.07|2951.37|2959.07|2951.37|2958.55|2950.85|23
1648024520000|2022-03-23 08:35:20|2959.15|2951.45|2959.41|2951.71|2959.79|2952.09|2958.98|2951.28|28
1648024530000|2022-03-23 08:35:30|2959.43|2951.73|2960.13|2952.43|2960.13|2952.43|2959.3|2951.6|30
1648024540000|2022-03-23 08:35:40|2960.16|2952.46|2959.04|2951.34|2960.24|2952.54|2959.04|2951.34|34
1648024550000|2022-03-23 08:35:50|2959.02|2951.32|2958.96|2951.26|2959.07|2951.37|2958.7|2951|24
1648024560000|2022-03-23 08:36:00|2958.99|2951.29|2958.7|2951|2959.12|2951.42|2958.7|2951|16
1648024570000|2022-03-23 08:36:10|2958.8|2951.1|2958.11|2950.41|2958.8|2951.1|2957.92|2950.22|23
1648024580000|2022-03-23 08:36:20|2958.16|2950.46|2958.36|2950.66|2958.59|2950.89|2957.2|2949.5|33
1648024590000|2022-03-23 08:36:30|2958.29|2950.59|2957.56|2949.86|2958.49|2950.79|2957.44|2949.74|32
1648024600000|2022-03-23 08:36:40|2957.65|2949.95|2958.72|2951.02|2958.72|2951.02|2957.55|2949.85|26
1648024610000|2022-03-23 08:36:50|2958.6|2950.9|2959.16|2951.46|2959.53|2951.83|2958.6|2950.9|30
1648024620000|2022-03-23 08:37:00|2959.19|2951.49|2959.32|2951.62|2959.34|2951.64|2959.14|2951.44|18
1648024630000|2022-03-23 08:37:10|2959.35|2951.65|2959.13|2951.43|2959.38|2951.68|2959.09|2951.39|28
1648024640000|2022-03-23 08:37:20|2959.14|2951.44|2959.78|2952.08|2959.78|2952.08|2959.13|2951.43|20
1648024650000|2022-03-23 08:37:30|2959.81|2952.11|2959.94|2952.24|2959.99|2952.29|2959.79|2952.09|25
1648024660000|2022-03-23 08:37:40|2959.99|2952.29|2960.22|2952.52|2960.52|2952.82|2959.94|2952.24|17
1648024670000|2022-03-23 08:37:50|2960.21|2952.51|2960.87|2953.17|2961.81|2954.11|2960.21|2952.51|31
1648024680000|2022-03-23 08:38:00|2960.78|2953.08|2959.93|2952.23|2960.86|2953.16|2959.93|2952.23|30
1648024690000|2022-03-23 08:38:10|2959.92|2952.22|2959.31|2951.61|2959.93|2952.23|2959.31|2951.61|32
1648024700000|2022-03-23 08:38:20|2959.36|2951.66|2959.46|2951.76|2959.57|2951.87|2959.1|2951.4|23
1648024710000|2022-03-23 08:38:30|2959.49|2951.79|2959.79|2952.09|2959.91|2952.21|2959.46|2951.76|26
1648024720000|2022-03-23 08:38:40|2959.87|2952.17|2959.88|2952.18|2960.02|2952.32|2959.87|2952.17|12
1648024730000|2022-03-23 08:38:50|2959.85|2952.15|2959.82|2952.12|2959.85|2952.15|2959.77|2952.07|16
1648024740000|2022-03-23 08:39:00|2959.81|2952.11|2959.91|2952.21|2959.91|2952.21|2959.81|2952.11|19
1648024750000|2022-03-23 08:39:10|2959.9|2952.2|2959.9|2952.2|2959.92|2952.22|2959.88|2952.18|14
1648024760000|2022-03-23 08:39:20|2960.05|2952.35|2960.05|2952.35|2960.05|2952.35|2960.05|2952.35|1
1648024770000|2022-03-23 08:39:30|2960.03|2952.33|2958.97|2951.27|2960.08|2952.38|2958.97|2951.27|28
1648024780000|2022-03-23 08:39:40|2958.88|2951.18|2959.04|2951.34|2959.18|2951.48|2958.79|2951.09|26
1648024790000|2022-03-23 08:39:50|2959.05|2951.35|2959.28|2951.58|2959.29|2951.59|2959.05|2951.35|8
1648024800000|2022-03-23 08:40:00|2959.22|2951.52|2957.81|2950.11|2959.22|2951.52|2957.81|2950.11|26
1648024810000|2022-03-23 08:40:10|2957.58|2949.88|2958.28|2950.58|2958.28|2950.58|2957.58|2949.88|31
1648024820000|2022-03-23 08:40:20|2958.31|2950.61|2959.13|2951.43|2959.68|2951.98|2958.31|2950.61|29
1648024830000|2022-03-23 08:40:30|2959.16|2951.46|2958.5|2950.8|2959.2|2951.5|2958.45|2950.75|29
1648024840000|2022-03-23 08:40:40|2958.49|2950.79|2957.34|2949.64|2958.67|2950.97|2957.31|2949.61|21
1648024850000|2022-03-23 08:40:50|2957.41|2949.71|2957.95|2950.25|2957.95|2950.25|2957.41|2949.71|20
1648024860000|2022-03-23 08:41:00|2957.97|2950.27|2959|2951.3|2959.27|2951.57|2957.95|2950.25|33
1648024870000|2022-03-23 08:41:10|2958.95|2951.25|2958.7|2951|2958.95|2951.25|2958.65|2950.95|24
1648024880000|2022-03-23 08:41:20|2958.72|2951.02|2958.36|2950.66|2958.72|2951.02|2958.34|2950.64|19
1648024890000|2022-03-23 08:41:30|2958.37|2950.67|2957.34|2949.64|2958.37|2950.67|2957.3|2949.6|29
1648024900000|2022-03-23 08:41:40|2957.33|2949.63|2956.75|2949.05|2957.37|2949.67|2956.69|2948.99|23
1648024910000|2022-03-23 08:41:50|2956.89|2949.19|2956.74|2949.04|2957.45|2949.75|2956.74|2949.04|29
1648024920000|2022-03-23 08:42:00|2956.73|2949.03|2958.98|2951.28|2959.16|2951.46|2956.73|2949.03|29
1648024930000|2022-03-23 08:42:10|2958.94|2951.24|2959.77|2952.07|2959.99|2952.29|2958.94|2951.24|32
1648024940000|2022-03-23 08:42:20|2959.8|2952.1|2959.35|2951.65|2959.8|2952.1|2959.34|2951.64|31
1648024950000|2022-03-23 08:42:30|2959.34|2951.64|2959.31|2951.61|2959.52|2951.82|2959.05|2951.35|31
1648024960000|2022-03-23 08:42:40|2959.32|2951.62|2959.73|2952.03|2960.03|2952.33|2959.32|2951.62|25
1648024970000|2022-03-23 08:42:50|2959.78|2952.08|2960.97|2953.27|2960.97|2953.27|2959.78|2952.08|25
1648024980000|2022-03-23 08:43:00|2961.17|2953.47|2960.89|2953.19|2961.64|2953.94|2960.89|2953.19|32
1648024990000|2022-03-23 08:43:10|2960.94|2953.24|2960.62|2952.92|2960.96|2953.26|2960.61|2952.91|24
1648025000000|2022-03-23 08:43:20|2960.63|2952.93|2960.47|2952.77|2960.79|2953.09|2960.4|2952.7|17
1648025010000|2022-03-23 08:43:30|2960.58|2952.88|2960.94|2953.24|2960.94|2953.24|2960.52|2952.82|23
1648025020000|2022-03-23 08:43:40|2960.95|2953.25|2961.07|2953.37|2961.09|2953.39|2960.53|2952.83|25
1648025030000|2022-03-23 08:43:50|2961.08|2953.38|2961.36|2953.66|2961.52|2953.82|2960.98|2953.28|23
1648025040000|2022-03-23 08:44:00|2961.3|2953.6|2961.25|2953.55|2961.31|2953.61|2961.19|2953.49|10
1648025050000|2022-03-23 08:44:10|2961.18|2953.48|2961.11|2953.41|2961.18|2953.48|2960.76|2953.06|20
1648025060000|2022-03-23 08:44:20|2961.26|2953.56|2962.83|2955.13|2962.87|2955.17|2961.26|2953.56|16
1648025070000|2022-03-23 08:44:30|2962.79|2955.09|2962.67|2954.97|2963|2955.3|2962.4|2954.7|29
1648025080000|2022-03-23 08:44:40|2962.73|2955.03|2962.37|2954.67|2962.82|2955.12|2962.23|2954.53|25
1648025090000|2022-03-23 08:44:50|2962.33|2954.63|2962.34|2954.64|2962.37|2954.67|2962.23|2954.53|8
1648025100000|2022-03-23 08:45:00|2962.33|2954.63|2960.65|2952.95|2962.46|2954.76|2960.59|2952.89|29
1648025110000|2022-03-23 08:45:10|2960.7|2953|2960.67|2952.97|2961.18|2953.48|2960.67|2952.97|12
1648025120000|2022-03-23 08:45:20|2961.09|2953.39|2960.81|2953.11|2961.17|2953.47|2960.64|2952.94|17
1648025130000|2022-03-23 08:45:30|2960.78|2953.08|2961.01|2953.31|2961.38|2953.68|2960.56|2952.86|22
1648025140000|2022-03-23 08:45:40|2960.53|2952.83|2960.02|2952.32|2961.11|2953.41|2960.02|2952.32|16
1648025150000|2022-03-23 08:45:50|2960.08|2952.38|2959.87|2952.17|2960.48|2952.78|2959.85|2952.15|26
1648025160000|2022-03-23 08:46:00|2960.01|2952.31|2960.04|2952.34|2960.46|2952.76|2959.83|2952.13|28
1648025170000|2022-03-23 08:46:10|2960.06|2952.36|2960.25|2952.55|2960.44|2952.74|2959.75|2952.05|12
1648025180000|2022-03-23 08:46:20|2960.14|2952.44|2959.91|2952.21|2960.23|2952.53|2959.58|2951.88|20
1648025190000|2022-03-23 08:46:30|2959.92|2952.22|2959.77|2952.07|2960.36|2952.66|2959.34|2951.64|29
1648025200000|2022-03-23 08:46:40|2960.13|2952.43|2959.69|2951.99|2960.13|2952.43|2959.69|2951.99|11
1648025210000|2022-03-23 08:46:50|2959.66|2951.96|2959.57|2951.87|2959.66|2951.96|2959.55|2951.85|12
1648025220000|2022-03-23 08:47:00|2959.56|2951.86|2958.42|2950.72|2959.56|2951.86|2958.42|2950.72|28
1648025230000|2022-03-23 08:47:10|2958.73|2951.03|2958.78|2951.08|2958.83|2951.13|2958.61|2950.91|23
1648025240000|2022-03-23 08:47:20|2958.82|2951.12|2959.42|2951.72|2959.42|2951.72|2958.78|2951.08|35
1648025250000|2022-03-23 08:47:30|2959.45|2951.75|2959.77|2952.07|2959.77|2952.07|2959.45|2951.75|11
1648025260000|2022-03-23 08:47:40|2959.79|2952.09|2961.63|2953.93|2961.63|2953.93|2959.78|2952.08|36
1648025270000|2022-03-23 08:47:50|2961.41|2953.71|2961.37|2953.67|2962.28|2954.58|2961.23|2953.53|27
1648025280000|2022-03-23 08:48:00|2961.45|2953.75|2961.93|2954.23|2961.98|2954.28|2961.45|2953.75|24
1648025290000|2022-03-23 08:48:10|2961.78|2954.08|2961.91|2954.21|2962.04|2954.34|2961.58|2953.88|29
1648025300000|2022-03-23 08:48:20|2961.9|2954.2|2961.94|2954.24|2962.03|2954.33|2961.78|2954.08|31
1648025310000|2022-03-23 08:48:30|2961.92|2954.22|2962.48|2954.78|2963.57|2955.87|2961.78|2954.08|32
1648025320000|2022-03-23 08:48:40|2962.39|2954.69|2961.37|2953.67|2962.41|2954.71|2960.89|2953.19|35
1648025330000|2022-03-23 08:48:50|2961.12|2953.42|2961.29|2953.59|2961.4|2953.7|2960.81|2953.11|28
1648025340000|2022-03-23 08:49:00|2961.48|2953.78|2961.46|2953.76|2961.96|2954.26|2961.4|2953.7|34
1648025350000|2022-03-23 08:49:10|2961.45|2953.75|2960.68|2952.98|2961.86|2954.16|2960.68|2952.98|24
1648025360000|2022-03-23 08:49:20|2960.56|2952.86|2960.32|2952.62|2960.56|2952.86|2960.05|2952.35|22
1648025370000|2022-03-23 08:49:30|2960.31|2952.61|2959.65|2951.95|2960.31|2952.61|2959.01|2951.31|31
1648025380000|2022-03-23 08:49:40|2959.66|2951.96|2959.74|2952.04|2959.91|2952.21|2959.61|2951.91|28
1648025390000|2022-03-23 08:49:50|2959.81|2952.11|2959.78|2952.08|2959.81|2952.11|2959.7|2952|24
1648025400000|2022-03-23 08:50:00|2959.8|2952.1|2959.7|2952|2959.81|2952.11|2959.7|2952|14
1648025410000|2022-03-23 08:50:10|2959.69|2951.99|2959.76|2952.06|2959.77|2952.07|2959.69|2951.99|10
1648025420000|2022-03-23 08:50:20|2959.72|2952.02|2958.68|2950.98|2959.72|2952.02|2958.68|2950.98|17
1648025430000|2022-03-23 08:50:30|2958.8|2951.1|2958.59|2950.89|2958.94|2951.24|2958.58|2950.88|16
1648025440000|2022-03-23 08:50:40|2958.58|2950.88|2959.11|2951.41|2959.17|2951.47|2958.53|2950.83|23
1648025450000|2022-03-23 08:50:50|2959.15|2951.45|2960.42|2952.72|2960.42|2952.72|2959.15|2951.45|35
1648025460000|2022-03-23 08:51:00|2960.2|2952.5|2960.78|2953.08|2961.54|2953.84|2960.2|2952.5|27
1648025470000|2022-03-23 08:51:10|2960.82|2953.12|2962.07|2954.37|2962.07|2954.37|2960.79|2953.09|29
1648025480000|2022-03-23 08:51:20|2962.11|2954.41|2960.96|2953.26|2962.11|2954.41|2960.91|2953.21|20
1648025490000|2022-03-23 08:51:30|2960.91|2953.21|2961.05|2953.35|2961.08|2953.38|2960.82|2953.12|14
1648025500000|2022-03-23 08:51:40|2961.09|2953.39|2961.33|2953.63|2961.37|2953.67|2961.09|2953.39|18
1648025510000|2022-03-23 08:51:50|2961.29|2953.59|2961.38|2953.68|2961.41|2953.71|2961.28|2953.58|14
1648025520000|2022-03-23 08:52:00|2961.39|2953.69|2961.19|2953.49|2961.46|2953.76|2961.19|2953.49|26
1648025530000|2022-03-23 08:52:10|2961.28|2953.58|2961.12|2953.42|2961.37|2953.67|2960.94|2953.24|27
1648025540000|2022-03-23 08:52:20|2961.11|2953.41|2961.87|2954.17|2961.87|2954.17|2961.06|2953.36|20
1648025550000|2022-03-23 08:52:30|2961.9|2954.2|2962.08|2954.38|2962.08|2954.38|2961.7|2954|30
1648025560000|2022-03-23 08:52:40|2962.14|2954.44|2962.06|2954.36|2962.17|2954.47|2962.01|2954.31|15
1648025570000|2022-03-23 08:52:50|2962.07|2954.37|2962.03|2954.33|2962.09|2954.39|2961.85|2954.15|25
1648025580000|2022-03-23 08:53:00|2962.04|2954.34|2961.9|2954.2|2962.15|2954.45|2961.69|2953.99|18
1648025590000|2022-03-23 08:53:10|2961.86|2954.16|2962.35|2954.65|2962.46|2954.76|2961.85|2954.15|35
1648025600000|2022-03-23 08:53:20|2962.36|2954.66|2962.92|2955.22|2962.95|2955.25|2962.36|2954.66|28
1648025610000|2022-03-23 08:53:30|2962.91|2955.21|2963.31|2955.61|2963.48|2955.78|2962.91|2955.21|29
1648025620000|2022-03-23 08:53:40|2963.33|2955.63|2963.84|2956.14|2964.5|2956.8|2963.33|2955.63|27
1648025630000|2022-03-23 08:53:50|2963.83|2956.13|2963.89|2956.19|2964.05|2956.35|2963.8|2956.1|22
1648025640000|2022-03-23 08:54:00|2963.96|2956.26|2964.41|2956.71|2964.57|2956.87|2963.71|2956.01|24
1648025650000|2022-03-23 08:54:10|2964.7|2957|2964.28|2956.58|2964.7|2957|2964.28|2956.58|19
1648025660000|2022-03-23 08:54:20|2964.3|2956.6|2964.15|2956.45|2964.33|2956.63|2964.15|2956.45|23
1648025670000|2022-03-23 08:54:30|2964.14|2956.44|2964.33|2956.63|2964.58|2956.88|2964.02|2956.32|11
1648025680000|2022-03-23 08:54:40|2964.31|2956.61|2964.28|2956.58|2964.31|2956.61|2964.24|2956.54|19
1648025690000|2022-03-23 08:54:50|2964.27|2956.57|2965.3|2957.6|2965.3|2957.6|2964.27|2956.57|20
1648025700000|2022-03-23 08:55:00|2965.54|2957.84|2965.72|2958.02|2966.47|2958.77|2965.54|2957.84|35
1648025710000|2022-03-23 08:55:10|2965.61|2957.91|2965.19|2957.49|2965.85|2958.15|2965.06|2957.36|38
1648025720000|2022-03-23 08:55:20|2965.24|2957.54|2964.03|2956.33|2965.52|2957.82|2964.03|2956.33|34
1648025730000|2022-03-23 08:55:30|2964.01|2956.31|2963.9|2956.2|2964.12|2956.42|2963.86|2956.16|27
1648025740000|2022-03-23 08:55:40|2963.92|2956.22|2963.68|2955.98|2963.98|2956.28|2963.68|2955.98|18
1648025750000|2022-03-23 08:55:50|2963.69|2955.99|2962.77|2955.07|2963.7|2956|2962.77|2955.07|22
1648025760000|2022-03-23 08:56:00|2962.8|2955.1|2963.03|2955.33|2963.03|2955.33|2962.67|2954.97|18
1648025770000|2022-03-23 08:56:10|2962.93|2955.23|2962.8|2955.1|2963.21|2955.51|2962.77|2955.07|26
1648025780000|2022-03-23 08:56:20|2962.79|2955.09|2962.09|2954.39|2962.89|2955.19|2962.09|2954.39|21
1648025790000|2022-03-23 08:56:30|2962.05|2954.35|2961.38|2953.68|2962.05|2954.35|2961.38|2953.68|27
1648025800000|2022-03-23 08:56:40|2961.4|2953.7|2961.66|2953.96|2961.89|2954.19|2961.32|2953.62|30
1648025810000|2022-03-23 08:56:50|2961.74|2954.04|2962.44|2954.74|2962.76|2955.06|2961.63|2953.93|23
1648025820000|2022-03-23 08:57:00|2962.41|2954.71|2962.41|2954.71|2962.51|2954.81|2962.36|2954.66|24
1648025830000|2022-03-23 08:57:10|2962.42|2954.72|2962.55|2954.85|2962.62|2954.92|2962.42|2954.72|13
1648025840000|2022-03-23 08:57:20|2962.56|2954.86|2962.55|2954.85|2962.58|2954.88|2962.52|2954.82|12
1648025850000|2022-03-23 08:57:30|2962.68|2954.98|2962.41|2954.71|2962.68|2954.98|2962.41|2954.71|12
1648025860000|2022-03-23 08:57:40|2962.42|2954.72|2961.69|2953.99|2962.47|2954.77|2961.69|2953.99|23
1648025870000|2022-03-23 08:57:50|2961.81|2954.11|2961.86|2954.16|2961.98|2954.28|2961.81|2954.11|26
1648025880000|2022-03-23 08:58:00|2961.82|2954.12|2961.56|2953.86|2961.84|2954.14|2961.34|2953.64|29
1648025890000|2022-03-23 08:58:10|2961.59|2953.89|2961.45|2953.75|2961.64|2953.94|2961.45|2953.75|9
1648025900000|2022-03-23 08:58:20|2961.47|2953.77|2961.38|2953.68|2961.6|2953.9|2961.35|2953.65|13
1648025910000|2022-03-23 08:58:30|2961.41|2953.71|2961.28|2953.58|2961.41|2953.71|2961.2|2953.5|11
1648025920000|2022-03-23 08:58:40|2961.2|2953.5|2961.26|2953.56|2961.3|2953.6|2961.16|2953.46|16
1648025930000|2022-03-23 08:58:50|2961.24|2953.54|2961.46|2953.76|2961.52|2953.82|2961.24|2953.54|19
1648025940000|2022-03-23 08:59:00|2961.47|2953.77|2961.4|2953.7|2961.47|2953.77|2961.4|2953.7|3
1648025950000|2022-03-23 08:59:10|2961.33|2953.63|2961.37|2953.67|2961.38|2953.68|2961.31|2953.61|11
1648025960000|2022-03-23 08:59:20|2961.36|2953.66|2961.19|2953.49|2961.39|2953.69|2961.16|2953.46|22
1648025970000|2022-03-23 08:59:30|2961.16|2953.46|2961.18|2953.48|2961.24|2953.54|2961.02|2953.32|29
1648025980000|2022-03-23 08:59:40|2961.19|2953.49|2961.02|2953.32|2961.23|2953.53|2960.93|2953.23|25
1648025990000|2022-03-23 08:59:50|2961.08|2953.38|2960.86|2953.16|2961.08|2953.38|2960.83|2953.13|21
1648026000000|2022-03-23 09:00:00|2960.85|2953.15|2960.86|2953.16|2960.96|2953.26|2960.84|2953.14|32
1648026010000|2022-03-23 09:00:10|2960.85|2953.15|2960.86|2953.16|2960.98|2953.28|2960.81|2953.11|14
1648026020000|2022-03-23 09:00:20|2960.87|2953.17|2960.81|2953.11|2960.91|2953.21|2960.8|2953.1|14
1648026030000|2022-03-23 09:00:30|2960.82|2953.12|2961.04|2953.34|2961.04|2953.34|2960.76|2953.06|24
1648026040000|2022-03-23 09:00:40|2961.02|2953.32|2962.07|2954.37|2962.34|2954.64|2960.98|2953.28|21
1648026050000|2022-03-23 09:00:50|2962.02|2954.32|2962|2954.3|2962.19|2954.49|2961.93|2954.23|18
1648026060000|2022-03-23 09:01:00|2962.06|2954.36|2962.9|2955.2|2962.96|2955.26|2962.06|2954.36|25
1648026070000|2022-03-23 09:01:10|2962.91|2955.21|2963.06|2955.36|2963.11|2955.41|2962.9|2955.2|20
1648026080000|2022-03-23 09:01:20|2963.07|2955.37|2963.46|2955.76|2963.57|2955.87|2962.86|2955.16|24
1648026090000|2022-03-23 09:01:30|2963.48|2955.78|2964.17|2956.47|2964.34|2956.64|2963.45|2955.75|27
1648026100000|2022-03-23 09:01:40|2964.26|2956.56|2964.3|2956.6|2964.36|2956.66|2964.15|2956.45|30
1648026110000|2022-03-23 09:01:50|2964.34|2956.64|2965.18|2957.48|2965.39|2957.69|2964.34|2956.64|23
1648026120000|2022-03-23 09:02:00|2965.07|2957.37|2965.68|2957.98|2965.68|2957.98|2965|2957.3|25
1648026130000|2022-03-23 09:02:10|2965.78|2958.08|2965.68|2957.98|2965.79|2958.09|2965.48|2957.78|19
1648026140000|2022-03-23 09:02:20|2965.69|2957.99|2966.06|2958.36|2966.74|2959.04|2965.69|2957.99|35
1648026150000|2022-03-23 09:02:30|2965.97|2958.27|2966.15|2958.45|2966.42|2958.72|2965.97|2958.27|20
1648026160000|2022-03-23 09:02:40|2966.04|2958.34|2966.6|2958.9|2966.63|2958.93|2966.04|2958.34|27
1648026170000|2022-03-23 09:02:50|2966.62|2958.92|2966.53|2958.83|2966.65|2958.95|2966.53|2958.83|28
1648026180000|2022-03-23 09:03:00|2966.54|2958.84|2965.89|2958.19|2966.54|2958.84|2965.64|2957.94|34
1648026190000|2022-03-23 09:03:10|2965.88|2958.18|2965.89|2958.19|2965.93|2958.23|2965.63|2957.93|27
1648026200000|2022-03-23 09:03:20|2965.86|2958.16|2965.97|2958.27|2966.04|2958.34|2965.85|2958.15|18
1648026210000|2022-03-23 09:03:30|2965.96|2958.26|2966.07|2958.37|2966.35|2958.65|2965.95|2958.25|14
1648026220000|2022-03-23 09:03:40|2966.14|2958.44|2966.02|2958.32|2966.22|2958.52|2965.8|2958.1|24
1648026230000|2022-03-23 09:03:50|2966.03|2958.33|2966.75|2959.05|2966.76|2959.06|2966.03|2958.33|35
1648026240000|2022-03-23 09:04:00|2966.78|2959.08|2967.13|2959.43|2967.4|2959.7|2966.62|2958.92|30
1648026250000|2022-03-23 09:04:10|2967.02|2959.32|2967.42|2959.72|2967.51|2959.81|2966.89|2959.19|30
1648026260000|2022-03-23 09:04:20|2967.41|2959.71|2968.02|2960.32|2968.02|2960.32|2967.41|2959.71|18
1648026270000|2022-03-23 09:04:30|2968|2960.3|2967.58|2959.88|2968|2960.3|2967.58|2959.88|30
1648026280000|2022-03-23 09:04:40|2967.6|2959.9|2967.61|2959.91|2967.85|2960.15|2967.58|2959.88|10
1648026290000|2022-03-23 09:04:50|2967.6|2959.9|2967.71|2960.01|2967.71|2960.01|2967.58|2959.88|21
1648026300000|2022-03-23 09:05:00|2967.7|2960|2966.58|2958.88|2967.71|2960.01|2966.58|2958.88|30
1648026310000|2022-03-23 09:05:10|2966.66|2958.96|2965.96|2958.26|2966.66|2958.96|2965.96|2958.26|24
1648026320000|2022-03-23 09:05:20|2966.03|2958.33|2965.85|2958.15|2966.08|2958.38|2965.85|2958.15|11
1648026330000|2022-03-23 09:05:30|2965.84|2958.14|2965.14|2957.44|2965.84|2958.14|2965.05|2957.35|19
1648026340000|2022-03-23 09:05:40|2965.15|2957.45|2963.72|2956.02|2965.18|2957.48|2963.72|2956.02|31
1648026350000|2022-03-23 09:05:50|2963.44|2955.74|2963.2|2955.5|2963.54|2955.84|2963.13|2955.43|25
1648026360000|2022-03-23 09:06:00|2963.22|2955.52|2963.14|2955.44|2963.33|2955.63|2963.14|2955.44|16
1648026370000|2022-03-23 09:06:10|2963.2|2955.5|2963.19|2955.49|2963.27|2955.57|2963.19|2955.49|20
1648026380000|2022-03-23 09:06:20|2963.14|2955.44|2963.33|2955.63|2963.34|2955.64|2963.14|2955.44|13
1648026390000|2022-03-23 09:06:30|2963.36|2955.66|2963|2955.3|2963.46|2955.76|2963|2955.3|34
1648026400000|2022-03-23 09:06:40|2962.99|2955.29|2962.77|2955.07|2963.23|2955.53|2962.77|2955.07|20
1648026410000|2022-03-23 09:06:50|2962.82|2955.12|2964.19|2956.49|2964.19|2956.49|2962.82|2955.12|33
1648026420000|2022-03-23 09:07:00|2964.2|2956.5|2964.13|2956.43|2964.31|2956.61|2964.06|2956.36|23
1648026430000|2022-03-23 09:07:10|2964.14|2956.44|2964.52|2956.82|2964.97|2957.27|2964.14|2956.44|25
1648026440000|2022-03-23 09:07:20|2964.51|2956.81|2964.4|2956.7|2964.51|2956.81|2964.4|2956.7|2
1648026450000|2022-03-23 09:07:30|2964.3|2956.6|2963.95|2956.25|2964.4|2956.7|2963.95|2956.25|15
1648026460000|2022-03-23 09:07:40|2963.9|2956.2|2963.33|2955.63|2964.04|2956.34|2963.33|2955.63|23
1648026470000|2022-03-23 09:07:50|2963.34|2955.64|2963.26|2955.56|2963.51|2955.81|2963.26|2955.56|25
1648026480000|2022-03-23 09:08:00|2963.21|2955.51|2963.01|2955.31|2963.21|2955.51|2963.01|2955.31|17
1648026490000|2022-03-23 09:08:10|2963.07|2955.37|2963.01|2955.31|2963.12|2955.42|2963.01|2955.31|20
1648026500000|2022-03-23 09:08:20|2963.05|2955.35|2963.04|2955.34|2963.05|2955.35|2962.99|2955.29|9
1648026510000|2022-03-23 09:08:30|2963.06|2955.36|2963.11|2955.41|2963.12|2955.42|2963.06|2955.36|5
1648026520000|2022-03-23 09:08:40|2963.13|2955.43|2963.16|2955.46|2963.16|2955.46|2963.11|2955.41|13
1648026530000|2022-03-23 09:08:50|2963.14|2955.44|2963.13|2955.43|2963.14|2955.44|2963.11|2955.41|3
1648026540000|2022-03-23 09:09:00|2963.12|2955.42|2962.99|2955.29|2963.39|2955.69|2962.93|2955.23|12
1648026550000|2022-03-23 09:09:10|2962.98|2955.28|2963.47|2955.77|2963.8|2956.1|2962.86|2955.16|23
1648026560000|2022-03-23 09:09:20|2963.5|2955.8|2962.63|2954.93|2963.86|2956.16|2962.63|2954.93|31
1648026570000|2022-03-23 09:09:30|2962.62|2954.92|2962.6|2954.9|2962.74|2955.04|2962.6|2954.9|8
1648026580000|2022-03-23 09:09:40|2962.55|2954.85|2962.37|2954.67|2962.55|2954.85|2962.34|2954.64|24
1648026590000|2022-03-23 09:09:50|2962.38|2954.68|2963.21|2955.51|2963.21|2955.51|2962.37|2954.67|18
1648026600000|2022-03-23 09:10:00|2963.22|2955.52|2962.38|2954.68|2963.24|2955.54|2961.77|2954.07|23
1648026610000|2022-03-23 09:10:10|2962.21|2954.51|2962.02|2954.32|2962.31|2954.61|2961.95|2954.25|30
1648026620000|2022-03-23 09:10:20|2962.01|2954.31|2962.88|2955.18|2962.88|2955.18|2962.01|2954.31|32
1648026630000|2022-03-23 09:10:30|2962.98|2955.28|2963.25|2955.55|2963.25|2955.55|2962.85|2955.15|20
1648026640000|2022-03-23 09:10:40|2963.2|2955.5|2963.01|2955.31|2963.25|2955.55|2962.89|2955.19|26
1648026650000|2022-03-23 09:10:50|2963.02|2955.32|2962.59|2954.89|2963.11|2955.41|2962.59|2954.89|31
1648026660000|2022-03-23 09:11:00|2962.6|2954.9|2962.69|2954.99|2962.73|2955.03|2962.59|2954.89|22
1648026670000|2022-03-23 09:11:10|2962.68|2954.98|2961.99|2954.29|2962.69|2954.99|2961.99|2954.29|14
1648026680000|2022-03-23 09:11:20|2962.03|2954.33|2961.96|2954.26|2962.28|2954.58|2961.42|2953.72|34
1648026690000|2022-03-23 09:11:30|2962.28|2954.58|2961.63|2953.93|2962.29|2954.59|2961.57|2953.87|27
1648026700000|2022-03-23 09:11:40|2961.61|2953.91|2961.51|2953.81|2961.8|2954.1|2961.5|2953.8|16
1648026710000|2022-03-23 09:11:50|2961.58|2953.88|2961.7|2954|2961.75|2954.05|2961.58|2953.88|14
1648026720000|2022-03-23 09:12:00|2961.71|2954.01|2961.66|2953.96|2961.73|2954.03|2961.54|2953.84|21
1648026730000|2022-03-23 09:12:10|2961.64|2953.94|2960.09|2952.39|2961.64|2953.94|2960.02|2952.32|29
1648026740000|2022-03-23 09:12:20|2960.01|2952.31|2959.84|2952.14|2960.19|2952.49|2959.84|2952.14|17
1648026750000|2022-03-23 09:12:30|2959.8|2952.1|2959.51|2951.81|2959.98|2952.28|2959.35|2951.65|29
1648026760000|2022-03-23 09:12:40|2959.5|2951.8|2958.22|2950.52|2959.51|2951.81|2958.22|2950.52|15
1648026770000|2022-03-23 09:12:50|2958.3|2950.6|2958.99|2951.29|2959.67|2951.97|2957.92|2950.22|37
1648026780000|2022-03-23 09:13:00|2959.62|2951.92|2958.2|2950.5|2959.65|2951.95|2958.2|2950.5|28
1648026790000|2022-03-23 09:13:10|2957.99|2950.29|2957.64|2949.94|2958.22|2950.52|2957.57|2949.87|34
1648026800000|2022-03-23 09:13:20|2957.59|2949.89|2957.87|2950.17|2958.3|2950.6|2957.41|2949.71|23
1648026810000|2022-03-23 09:13:30|2957.84|2950.14|2956.51|2948.81|2957.84|2950.14|2956.08|2948.38|35
1648026820000|2022-03-23 09:13:40|2956.78|2949.08|2955.93|2948.23|2956.95|2949.25|2955.93|2948.23|31
1648026830000|2022-03-23 09:13:50|2955.84|2948.14|2956.01|2948.31|2956.2|2948.5|2955.6|2947.9|33
1648026840000|2022-03-23 09:14:00|2956.02|2948.32|2955.75|2948.05|2956.03|2948.33|2955.73|2948.03|25
1648026850000|2022-03-23 09:14:10|2955.69|2947.99|2955.74|2948.04|2955.74|2948.04|2955.6|2947.9|18
1648026860000|2022-03-23 09:14:20|2955.82|2948.12|2955.83|2948.13|2956.86|2949.16|2955.75|2948.05|34
1648026870000|2022-03-23 09:14:30|2955.85|2948.15|2955.89|2948.19|2955.92|2948.22|2955.74|2948.04|21
1648026880000|2022-03-23 09:14:40|2955.8|2948.1|2955.74|2948.04|2955.96|2948.26|2955.56|2947.86|26
1648026890000|2022-03-23 09:14:50|2955.75|2948.05|2956.58|2948.88|2956.58|2948.88|2955.44|2947.74|24
1648026900000|2022-03-23 09:15:00|2956.47|2948.77|2956.08|2948.38|2956.9|2949.2|2956.08|2948.38|27
1648026910000|2022-03-23 09:15:10|2956.07|2948.37|2955.64|2947.94|2956.07|2948.37|2955.49|2947.79|29
1648026920000|2022-03-23 09:15:20|2955.63|2947.93|2954.59|2946.89|2955.8|2948.1|2954.59|2946.89|34
1648026930000|2022-03-23 09:15:30|2954.71|2947.01|2954.89|2947.19|2955.47|2947.77|2954.27|2946.57|34
1648026940000|2022-03-23 09:15:40|2954.58|2946.88|2955.14|2947.44|2955.14|2947.44|2954.06|2946.36|31
1648026950000|2022-03-23 09:15:50|2955.32|2947.62|2956.04|2948.34|2956.47|2948.77|2954.92|2947.22|39
1648026960000|2022-03-23 09:16:00|2956.1|2948.4|2956.59|2948.89|2956.67|2948.97|2955.83|2948.13|24
1648026970000|2022-03-23 09:16:10|2956.6|2948.9|2957.16|2949.46|2957.16|2949.46|2956.31|2948.61|33
1648026980000|2022-03-23 09:16:20|2957.17|2949.47|2958.13|2950.43|2958.2|2950.5|2957.13|2949.43|27
1648026990000|2022-03-23 09:16:30|2958.16|2950.46|2959.73|2952.03|2959.9|2952.2|2958.14|2950.44|31
1648027000000|2022-03-23 09:16:40|2959.7|2952|2959.9|2952.2|2960.31|2952.61|2959.7|2952|30
1648027010000|2022-03-23 09:16:50|2959.93|2952.23|2961.03|2953.33|2961.03|2953.33|2959.93|2952.23|33
1648027020000|2022-03-23 09:17:00|2961.06|2953.36|2960.69|2952.99|2961.07|2953.37|2960.69|2952.99|26
1648027030000|2022-03-23 09:17:10|2960.66|2952.96|2960.24|2952.54|2960.74|2953.04|2960.24|2952.54|28
1648027040000|2022-03-23 09:17:20|2960.23|2952.53|2960.16|2952.46|2960.23|2952.53|2960.08|2952.38|14
1648027050000|2022-03-23 09:17:30|2960.24|2952.54|2960.45|2952.75|2960.51|2952.81|2960.24|2952.54|20
1648027060000|2022-03-23 09:17:40|2960.44|2952.74|2960.27|2952.57|2960.45|2952.75|2960.27|2952.57|22
1648027070000|2022-03-23 09:17:50|2960.36|2952.66|2960.54|2952.84|2960.67|2952.97|2960.33|2952.63|29
1648027080000|2022-03-23 09:18:00|2960.57|2952.87|2960.59|2952.89|2960.62|2952.92|2960.53|2952.83|16
1648027090000|2022-03-23 09:18:10|2960.5|2952.8|2959.71|2952.01|2960.59|2952.89|2959.71|2952.01|14
1648027100000|2022-03-23 09:18:20|2959.72|2952.02|2958.85|2951.15|2959.84|2952.14|2958.74|2951.04|32
1648027110000|2022-03-23 09:18:30|2958.84|2951.14|2956.98|2949.28|2958.84|2951.14|2956.98|2949.28|35
1648027120000|2022-03-23 09:18:40|2956.99|2949.29|2957.58|2949.88|2957.99|2950.29|2956.69|2948.99|34
1648027130000|2022-03-23 09:18:50|2957.51|2949.81|2957.18|2949.48|2957.51|2949.81|2957.05|2949.35|26
1648027140000|2022-03-23 09:19:00|2957.17|2949.47|2957.89|2950.19|2957.89|2950.19|2956.82|2949.12|29
1648027150000|2022-03-23 09:19:10|2957.9|2950.2|2957.63|2949.93|2957.93|2950.23|2957.62|2949.92|22
1648027160000|2022-03-23 09:19:20|2957.64|2949.94|2957.83|2950.13|2957.86|2950.16|2957.1|2949.4|26
1648027170000|2022-03-23 09:19:30|2957.87|2950.17|2958.04|2950.34|2958.11|2950.41|2957.81|2950.11|24
1648027180000|2022-03-23 09:19:40|2957.9|2950.2|2956.79|2949.09|2957.95|2950.25|2956.77|2949.07|28
1648027190000|2022-03-23 09:19:50|2956.74|2949.04|2956.66|2948.96|2956.76|2949.06|2956.45|2948.75|26
1648027200000|2022-03-23 09:20:00|2956.62|2948.92|2956.51|2948.81|2956.62|2948.92|2956.5|2948.8|27
1648027210000|2022-03-23 09:20:10|2956.59|2948.89|2956.55|2948.85|2956.6|2948.9|2956.44|2948.74|21
1648027220000|2022-03-23 09:20:20|2956.59|2948.89|2957.09|2949.39|2957.14|2949.44|2956.59|2948.89|20
1648027230000|2022-03-23 09:20:30|2957.16|2949.46|2955.27|2947.57|2957.33|2949.63|2955.08|2947.38|33
1648027240000|2022-03-23 09:20:40|2955.3|2947.6|2956.5|2948.8|2956.59|2948.89|2955.18|2947.48|31
1648027250000|2022-03-23 09:20:50|2956.53|2948.83|2956.68|2948.98|2957.16|2949.46|2956.53|2948.83|24
1648027260000|2022-03-23 09:21:00|2956.66|2948.96|2956.78|2949.08|2957.06|2949.36|2956.61|2948.91|31
1648027270000|2022-03-23 09:21:10|2956.77|2949.07|2957.69|2949.99|2957.69|2949.99|2956.77|2949.07|31
1648027280000|2022-03-23 09:21:20|2957.75|2950.05|2956.65|2948.95|2957.87|2950.17|2956.49|2948.79|27
1648027290000|2022-03-23 09:21:30|2956.45|2948.75|2956.29|2948.59|2956.96|2949.26|2956.26|2948.56|31
1648027300000|2022-03-23 09:21:40|2956.33|2948.63|2956.91|2949.21|2956.95|2949.25|2956.3|2948.6|28
1648027310000|2022-03-23 09:21:50|2956.93|2949.23|2956.85|2949.15|2956.93|2949.23|2956.77|2949.07|22
1648027320000|2022-03-23 09:22:00|2956.87|2949.17|2956.79|2949.09|2956.89|2949.19|2956.65|2948.95|28
1648027330000|2022-03-23 09:22:10|2956.8|2949.1|2956.63|2948.93|2956.83|2949.13|2956.54|2948.84|26
1648027340000|2022-03-23 09:22:20|2956.62|2948.92|2956.82|2949.12|2956.85|2949.15|2956.57|2948.87|25
1648027350000|2022-03-23 09:22:30|2956.84|2949.14|2955.56|2947.86|2956.87|2949.17|2955.34|2947.64|33
1648027360000|2022-03-23 09:22:40|2955.73|2948.03|2956.09|2948.39|2956.41|2948.71|2955.59|2947.89|18
1648027370000|2022-03-23 09:22:50|2956.71|2949.01|2957.13|2949.43|2957.24|2949.54|2956.29|2948.59|35
1648027380000|2022-03-23 09:23:00|2956.96|2949.26|2956.49|2948.79|2956.96|2949.26|2956.37|2948.67|26
1648027390000|2022-03-23 09:23:10|2956.41|2948.71|2955.97|2948.27|2956.41|2948.71|2955.6|2947.9|20
1648027400000|2022-03-23 09:23:20|2955.96|2948.26|2955.61|2947.91|2955.98|2948.28|2955.49|2947.79|25
1648027410000|2022-03-23 09:23:30|2955.63|2947.93|2955.26|2947.56|2955.69|2947.99|2955.21|2947.51|26
1648027420000|2022-03-23 09:23:40|2955.08|2947.38|2955.44|2947.74|2955.79|2948.09|2954.78|2947.08|32
1648027430000|2022-03-23 09:23:50|2955.45|2947.75|2955.42|2947.72|2955.56|2947.86|2955.3|2947.6|27
1648027440000|2022-03-23 09:24:00|2955.44|2947.74|2955.38|2947.68|2955.58|2947.88|2955.38|2947.68|16
1648027450000|2022-03-23 09:24:10|2955.4|2947.7|2955.23|2947.53|2955.55|2947.85|2955.22|2947.52|23
1648027460000|2022-03-23 09:24:20|2955.2|2947.5|2954.99|2947.29|2955.27|2947.57|2954.65|2946.95|31
1648027470000|2022-03-23 09:24:30|2954.75|2947.05|2954.98|2947.28|2955.14|2947.44|2954.75|2947.05|26
1648027480000|2022-03-23 09:24:40|2955.03|2947.33|2955.1|2947.4|2955.1|2947.4|2954.88|2947.18|24
1648027490000|2022-03-23 09:24:50|2954.97|2947.27|2954.8|2947.1|2955.33|2947.63|2954.79|2947.09|20
1648027500000|2022-03-23 09:25:00|2954.89|2947.19|2954.81|2947.11|2954.99|2947.29|2954.81|2947.11|15
1648027510000|2022-03-23 09:25:10|2954.89|2947.19|2954.76|2947.06|2954.93|2947.23|2954.76|2947.06|8
1648027520000|2022-03-23 09:25:20|2954.77|2947.07|2954.71|2947.01|2955.22|2947.52|2954.71|2947.01|32
1648027530000|2022-03-23 09:25:30|2954.73|2947.03|2954.73|2947.03|2954.8|2947.1|2954.67|2946.97|12
1648027540000|2022-03-23 09:25:40|2954.72|2947.02|2955.39|2947.69|2955.4|2947.7|2954.54|2946.84|29
1648027550000|2022-03-23 09:25:50|2955.4|2947.7|2955.06|2947.36|2955.4|2947.7|2955.01|2947.31|22
1648027560000|2022-03-23 09:26:00|2955.53|2947.83|2956.12|2948.42|2956.27|2948.57|2955.14|2947.44|30
1648027570000|2022-03-23 09:26:10|2956.33|2948.63|2955.98|2948.28|2956.33|2948.63|2955.78|2948.08|13
1648027580000|2022-03-23 09:26:20|2955.97|2948.27|2955.85|2948.15|2956.38|2948.68|2955.84|2948.14|25
1648027590000|2022-03-23 09:26:30|2955.84|2948.14|2954.74|2947.04|2955.91|2948.21|2954.68|2946.98|32
1648027600000|2022-03-23 09:26:40|2954.68|2946.98|2954.56|2946.86|2955.04|2947.34|2954.53|2946.83|18
1648027610000|2022-03-23 09:26:50|2954.59|2946.89|2954.5|2946.8|2954.79|2947.09|2954.45|2946.75|27
1648027620000|2022-03-23 09:27:00|2954.56|2946.86|2954.04|2946.34|2955.01|2947.31|2953.57|2945.87|31
1648027630000|2022-03-23 09:27:10|2954.1|2946.4|2955.29|2947.59|2955.73|2948.03|2954.1|2946.4|29
1648027640000|2022-03-23 09:27:20|2955.34|2947.64|2955.68|2947.98|2955.68|2947.98|2955.13|2947.43|20
1648027650000|2022-03-23 09:27:30|2955.57|2947.87|2954.19|2946.49|2955.57|2947.87|2954.18|2946.48|34
1648027660000|2022-03-23 09:27:40|2954.28|2946.58|2954.09|2946.39|2954.37|2946.67|2953.85|2946.15|28
1648027670000|2022-03-23 09:27:50|2954.11|2946.41|2954.45|2946.75|2954.94|2947.24|2954.04|2946.34|25
1648027680000|2022-03-23 09:28:00|2954.46|2946.76|2954.39|2946.69|2954.46|2946.76|2954.26|2946.56|20
1648027690000|2022-03-23 09:28:10|2954.34|2946.64|2954.17|2946.47|2954.35|2946.65|2953.94|2946.24|31
1648027700000|2022-03-23 09:28:20|2954.18|2946.48|2954.71|2947.01|2954.81|2947.11|2954.02|2946.32|25
1648027710000|2022-03-23 09:28:30|2954.68|2946.98|2954.87|2947.17|2955.02|2947.32|2954.64|2946.94|29
1648027720000|2022-03-23 09:28:40|2954.9|2947.2|2955.2|2947.5|2955.76|2948.06|2954.9|2947.2|19
1648027730000|2022-03-23 09:28:50|2955.13|2947.43|2955.1|2947.4|2955.23|2947.53|2955.1|2947.4|12
1648027740000|2022-03-23 09:29:00|2955.08|2947.38|2955.56|2947.86|2955.79|2948.09|2955.08|2947.38|17
1648027750000|2022-03-23 09:29:10|2955.81|2948.11|2955.82|2948.12|2955.94|2948.24|2955.55|2947.85|11
1648027760000|2022-03-23 09:29:20|2955.87|2948.17|2955.14|2947.44|2956.07|2948.37|2955.14|2947.44|18
1648027770000|2022-03-23 09:29:30|2955.02|2947.32|2955.11|2947.41|2955.53|2947.83|2954.62|2946.92|31
1648027780000|2022-03-23 09:29:40|2955.12|2947.42|2956.04|2948.34|2956.19|2948.49|2954.74|2947.04|19
1648027790000|2022-03-23 09:29:50|2956.05|2948.35|2955.79|2948.09|2956.57|2948.87|2955.65|2947.95|25
1648027800000|2022-03-23 09:30:00|2955.84|2948.14|2955.24|2947.54|2955.93|2948.23|2955.17|2947.47|27
1648027810000|2022-03-23 09:30:10|2955.25|2947.55|2954.77|2947.07|2955.25|2947.55|2954.75|2947.05|24
1648027820000|2022-03-23 09:30:20|2954.82|2947.12|2954.74|2947.04|2954.88|2947.18|2954.68|2946.98|27
1648027830000|2022-03-23 09:30:30|2954.73|2947.03|2954.68|2946.98|2954.75|2947.05|2954.64|2946.94|17
1648027840000|2022-03-23 09:30:40|2954.69|2946.99|2956.45|2948.75|2956.45|2948.75|2954.69|2946.99|26
1648027850000|2022-03-23 09:30:50|2956.5|2948.8|2957.34|2949.64|2957.34|2949.64|2956.44|2948.74|31
1648027860000|2022-03-23 09:31:00|2957.12|2949.42|2957.72|2950.02|2957.95|2950.25|2957.12|2949.42|28
1648027870000|2022-03-23 09:31:10|2957.58|2949.88|2956.54|2948.84|2957.67|2949.97|2956.49|2948.79|34
1648027880000|2022-03-23 09:31:20|2956.44|2948.74|2957.07|2949.37|2957.85|2950.15|2956.44|2948.74|28
1648027890000|2022-03-23 09:31:30|2957.04|2949.34|2957.48|2949.78|2957.57|2949.87|2956.96|2949.26|29
1648027900000|2022-03-23 09:31:40|2957.8|2950.1|2957.27|2949.57|2957.8|2950.1|2957.09|2949.39|31
1648027910000|2022-03-23 09:31:50|2957.12|2949.42|2957.63|2949.93|2957.63|2949.93|2957.12|2949.42|5
1648027920000|2022-03-23 09:32:00|2957.68|2949.98|2958.58|2950.88|2958.7|2951|2957.68|2949.98|19
1648027930000|2022-03-23 09:32:10|2958.71|2951.01|2958.85|2951.15|2959.47|2951.77|2958.46|2950.76|34
1648027940000|2022-03-23 09:32:20|2958.82|2951.12|2957.73|2950.03|2958.82|2951.12|2957.7|2950|13
1648027950000|2022-03-23 09:32:30|2957.71|2950.01|2957.04|2949.34|2957.71|2950.01|2957.04|2949.34|27
1648027960000|2022-03-23 09:32:40|2957.09|2949.39|2956.66|2948.96|2957.44|2949.74|2956.66|2948.96|31
1648027970000|2022-03-23 09:32:50|2955.98|2948.28|2956.16|2948.46|2956.95|2949.25|2955.93|2948.23|37
1648027980000|2022-03-23 09:33:00|2956.07|2948.37|2957.06|2949.36|2957.54|2949.84|2956.07|2948.37|30
1648027990000|2022-03-23 09:33:10|2957.05|2949.35|2956.59|2948.89|2957.16|2949.46|2956.33|2948.63|36
1648028000000|2022-03-23 09:33:20|2956.52|2948.82|2957.65|2949.95|2957.79|2950.09|2956.52|2948.82|29
1648028010000|2022-03-23 09:33:30|2957.74|2950.04|2958.6|2950.9|2958.6|2950.9|2957.61|2949.91|26
1648028020000|2022-03-23 09:33:40|2958.72|2951.02|2958.73|2951.03|2958.89|2951.19|2958.49|2950.79|32
1648028030000|2022-03-23 09:33:50|2958.82|2951.12|2959.3|2951.6|2959.3|2951.6|2958.81|2951.11|20
1648028040000|2022-03-23 09:34:00|2959.09|2951.39|2957.39|2949.69|2959.12|2951.42|2957.39|2949.69|35
1648028050000|2022-03-23 09:34:10|2957.46|2949.76|2957.45|2949.75|2957.57|2949.87|2957.43|2949.73|31
1648028060000|2022-03-23 09:34:20|2957.55|2949.85|2956.78|2949.08|2957.55|2949.85|2956.74|2949.04|30
1648028070000|2022-03-23 09:34:30|2956.79|2949.09|2957.73|2950.03|2958.14|2950.44|2956.79|2949.09|31
1648028080000|2022-03-23 09:34:40|2957.33|2949.63|2957.97|2950.27|2957.97|2950.27|2956.94|2949.24|22
1648028090000|2022-03-23 09:34:50|2957.46|2949.76|2957.36|2949.66|2957.58|2949.88|2957.31|2949.61|17
1648028100000|2022-03-23 09:35:00|2957.35|2949.65|2957.66|2949.96|2957.79|2950.09|2957.35|2949.65|18
1648028110000|2022-03-23 09:35:10|2957.7|2950|2956.53|2948.83|2957.72|2950.02|2956.46|2948.76|31
1648028120000|2022-03-23 09:35:20|2956.55|2948.85|2956.21|2948.51|2956.73|2949.03|2956.1|2948.4|30
1648028130000|2022-03-23 09:35:30|2956.14|2948.44|2955.48|2947.78|2956.14|2948.44|2955.17|2947.47|35
1648028140000|2022-03-23 09:35:40|2955.44|2947.74|2954.84|2947.14|2955.44|2947.74|2954.53|2946.83|35
1648028150000|2022-03-23 09:35:50|2954.87|2947.17|2955.29|2947.59|2955.36|2947.66|2954.44|2946.74|32
1648028160000|2022-03-23 09:36:00|2955.14|2947.44|2954.79|2947.09|2955.33|2947.63|2954.79|2947.09|24
1648028170000|2022-03-23 09:36:10|2954.75|2947.05|2953.76|2946.06|2954.75|2947.05|2953.74|2946.04|30
1648028180000|2022-03-23 09:36:20|2953.74|2946.04|2953.74|2946.04|2953.79|2946.09|2953.65|2945.95|23
1648028190000|2022-03-23 09:36:30|2953.75|2946.05|2953.64|2945.94|2953.85|2946.15|2953.5|2945.8|26
1648028200000|2022-03-23 09:36:40|2953.56|2945.86|2953.68|2945.98|2954.13|2946.43|2953.47|2945.77|24
1648028210000|2022-03-23 09:36:50|2953.75|2946.05|2953.59|2945.89|2954.18|2946.48|2953.54|2945.84|35
1648028220000|2022-03-23 09:37:00|2953.44|2945.74|2953.39|2945.69|2953.56|2945.86|2953.33|2945.63|13
1648028230000|2022-03-23 09:37:10|2953.41|2945.71|2953.14|2945.44|2953.53|2945.83|2952.98|2945.28|27
1648028240000|2022-03-23 09:37:20|2953.21|2945.51|2953.39|2945.69|2953.57|2945.87|2953.02|2945.32|23
1648028250000|2022-03-23 09:37:30|2953.57|2945.87|2954.25|2946.55|2954.33|2946.63|2953.47|2945.77|26
1648028260000|2022-03-23 09:37:40|2954.26|2946.56|2952.21|2944.51|2954.27|2946.57|2952.08|2944.38|29
1648028270000|2022-03-23 09:37:50|2952.31|2944.61|2951.55|2943.85|2952.31|2944.61|2951.49|2943.79|28
1648028280000|2022-03-23 09:38:00|2951.6|2943.9|2952.65|2944.95|2953.18|2945.48|2951.44|2943.74|36
1648028290000|2022-03-23 09:38:10|2952.59|2944.89|2952.43|2944.73|2952.65|2944.95|2952.24|2944.54|25
1648028300000|2022-03-23 09:38:20|2952.48|2944.78|2953.08|2945.38|2953.08|2945.38|2952.39|2944.69|27
1648028310000|2022-03-23 09:38:30|2953.18|2945.48|2953.38|2945.68|2953.38|2945.68|2953.13|2945.43|30
1648028320000|2022-03-23 09:38:40|2953.34|2945.64|2953.8|2946.1|2953.94|2946.24|2953.24|2945.54|30
1648028330000|2022-03-23 09:38:50|2953.82|2946.12|2954.1|2946.4|2954.37|2946.67|2953.82|2946.12|29
1648028340000|2022-03-23 09:39:00|2954.12|2946.42|2955.44|2947.74|2955.61|2947.91|2954.12|2946.42|32
1648028350000|2022-03-23 09:39:10|2955.27|2947.57|2954.6|2946.9|2955.27|2947.57|2954.6|2946.9|28
1648028360000|2022-03-23 09:39:20|2954.62|2946.92|2954.26|2946.56|2954.64|2946.94|2954.11|2946.41|25
1648028370000|2022-03-23 09:39:30|2954.23|2946.53|2954.04|2946.34|2954.28|2946.58|2954.01|2946.31|19
1648028380000|2022-03-23 09:39:40|2954.06|2946.36|2954.84|2947.14|2954.85|2947.15|2954.06|2946.36|11
1648028390000|2022-03-23 09:39:50|2955.12|2947.42|2955.11|2947.41|2955.12|2947.42|2955.11|2947.41|2
1648028400000|2022-03-23 09:40:00|2955.09|2947.39|2955.04|2947.34|2955.17|2947.47|2954.94|2947.24|23
1648028410000|2022-03-23 09:40:10|2955.01|2947.31|2954.92|2947.22|2955.26|2947.56|2954.83|2947.13|22
1648028420000|2022-03-23 09:40:20|2954.89|2947.19|2954.89|2947.19|2954.93|2947.23|2954.77|2947.07|18
1648028430000|2022-03-23 09:40:30|2954.83|2947.13|2954.78|2947.08|2955.41|2947.71|2954.7|2947|21
1648028440000|2022-03-23 09:40:40|2954.81|2947.11|2954.81|2947.11|2954.83|2947.13|2954.78|2947.08|4
1648028450000|2022-03-23 09:40:50|2954.84|2947.14|2954.91|2947.21|2954.92|2947.22|2954.81|2947.11|9
1648028460000|2022-03-23 09:41:00|2954.89|2947.19|2954.8|2947.1|2954.92|2947.22|2954.8|2947.1|20
1648028470000|2022-03-23 09:41:10|2954.81|2947.11|2954.82|2947.12|2954.87|2947.17|2954.8|2947.1|14
1648028480000|2022-03-23 09:41:20|2954.86|2947.16|2954.82|2947.12|2954.86|2947.16|2954.81|2947.11|11
1648028490000|2022-03-23 09:41:30|2954.81|2947.11|2954.17|2946.47|2954.81|2947.11|2954|2946.3|18
1648028500000|2022-03-23 09:41:40|2954.02|2946.32|2953.4|2945.7|2954.02|2946.32|2953.33|2945.63|17
1648028510000|2022-03-23 09:41:50|2953.42|2945.72|2953.3|2945.6|2953.6|2945.9|2952.99|2945.29|23
1648028520000|2022-03-23 09:42:00|2953.32|2945.62|2952.92|2945.22|2953.33|2945.63|2952.9|2945.2|23
1648028530000|2022-03-23 09:42:10|2953.03|2945.33|2952.97|2945.27|2953.07|2945.37|2952.82|2945.12|19
1648028540000|2022-03-23 09:42:20|2952.91|2945.21|2952.58|2944.88|2953.06|2945.36|2952.58|2944.88|26
1648028550000|2022-03-23 09:42:30|2952.71|2945.01|2952.72|2945.02|2952.96|2945.26|2952.54|2944.84|29
1648028560000|2022-03-23 09:42:40|2952.96|2945.26|2953.61|2945.91|2953.65|2945.95|2952.96|2945.26|30
1648028570000|2022-03-23 09:42:50|2953.65|2945.95|2953.82|2946.12|2953.82|2946.12|2953.19|2945.49|25
1648028580000|2022-03-23 09:43:00|2953.76|2946.06|2953.16|2945.46|2953.78|2946.08|2953.16|2945.46|24
1648028590000|2022-03-23 09:43:10|2953.26|2945.56|2953.25|2945.55|2953.36|2945.66|2953.07|2945.37|18
1648028600000|2022-03-23 09:43:20|2953.13|2945.43|2953.25|2945.55|2953.25|2945.55|2953.13|2945.43|14
1648028610000|2022-03-23 09:43:30|2953.22|2945.52|2952.38|2944.68|2953.31|2945.61|2952.38|2944.68|20
1648028620000|2022-03-23 09:43:40|2952.34|2944.64|2950.11|2942.41|2952.34|2944.64|2950.11|2942.41|23
1648028630000|2022-03-23 09:43:50|2949.86|2942.16|2951.28|2943.58|2951.28|2943.58|2949.67|2941.97|28
1648028640000|2022-03-23 09:44:00|2951.45|2943.75|2951.97|2944.27|2952.52|2944.82|2951.45|2943.75|33
1648028650000|2022-03-23 09:44:10|2951.98|2944.28|2952.05|2944.35|2952.05|2944.35|2951.86|2944.16|25
1648028660000|2022-03-23 09:44:20|2952.04|2944.34|2952.24|2944.54|2952.3|2944.6|2951.88|2944.18|30
1648028670000|2022-03-23 09:44:30|2952.37|2944.67|2951.83|2944.13|2952.37|2944.67|2951.8|2944.1|30
1648028680000|2022-03-23 09:44:40|2951.82|2944.12|2951.82|2944.12|2952.06|2944.36|2951.7|2944|30
1648028690000|2022-03-23 09:44:50|2951.84|2944.14|2951.71|2944.01|2951.84|2944.14|2951.7|2944|20
1648028700000|2022-03-23 09:45:00|2951.69|2943.99|2951.28|2943.58|2951.73|2944.03|2951.28|2943.58|26
1648028710000|2022-03-23 09:45:10|2951.27|2943.57|2951.7|2944|2951.72|2944.02|2951.19|2943.49|25
1648028720000|2022-03-23 09:45:20|2951.66|2943.96|2951.78|2944.08|2952.26|2944.56|2951.56|2943.86|27
1648028730000|2022-03-23 09:45:30|2951.79|2944.09|2951.04|2943.34|2951.87|2944.17|2951.03|2943.33|12
1648028740000|2022-03-23 09:45:40|2951.05|2943.35|2951.12|2943.42|2951.14|2943.44|2950.95|2943.25|28
1648028750000|2022-03-23 09:45:50|2951.09|2943.39|2950.95|2943.25|2951.09|2943.39|2950.76|2943.06|13
1648028760000|2022-03-23 09:46:00|2950.96|2943.26|2950.97|2943.27|2951.39|2943.69|2950.79|2943.09|13
1648028770000|2022-03-23 09:46:10|2950.99|2943.29|2952.52|2944.82|2952.64|2944.94|2950.29|2942.59|28
1648028780000|2022-03-23 09:46:20|2952.51|2944.81|2950.65|2942.95|2952.74|2945.04|2950.61|2942.91|36
1648028790000|2022-03-23 09:46:30|2950.74|2943.04|2950.38|2942.68|2950.82|2943.12|2950.05|2942.35|35
1648028800000|2022-03-23 09:46:40|2950.39|2942.69|2951.23|2943.53|2951.39|2943.69|2950.33|2942.63|28
1648028810000|2022-03-23 09:46:50|2951.57|2943.87|2951.44|2943.74|2951.69|2943.99|2950.81|2943.11|22
1648028820000|2022-03-23 09:47:00|2951.45|2943.75|2950.58|2942.88|2951.58|2943.88|2950.4|2942.7|29
1648028830000|2022-03-23 09:47:10|2950.59|2942.89|2950.09|2942.39|2950.68|2942.98|2949.52|2941.82|28
1648028840000|2022-03-23 09:47:20|2950.11|2942.41|2950.84|2943.14|2950.84|2943.14|2950.11|2942.41|31
1648028850000|2022-03-23 09:47:30|2950.92|2943.22|2951.11|2943.41|2951.53|2943.83|2950.13|2942.43|27
1648028860000|2022-03-23 09:47:40|2951.12|2943.42|2951.08|2943.38|2951.6|2943.9|2950.91|2943.21|24
1648028870000|2022-03-23 09:47:50|2951.17|2943.47|2950.86|2943.16|2951.68|2943.98|2950.85|2943.15|21
1648028880000|2022-03-23 09:48:00|2950.87|2943.17|2951.51|2943.81|2951.86|2944.16|2950.44|2942.74|23
1648028890000|2022-03-23 09:48:10|2951.55|2943.85|2952.57|2944.87|2952.57|2944.87|2951.33|2943.63|29
1648028900000|2022-03-23 09:48:20|2952.64|2944.94|2953.08|2945.38|2953.45|2945.75|2952.16|2944.46|35
1648028910000|2022-03-23 09:48:30|2953.1|2945.4|2952.88|2945.18|2953.47|2945.77|2952.71|2945.01|25
1648028920000|2022-03-23 09:48:40|2952.89|2945.19|2953.39|2945.69|2953.58|2945.88|2952.89|2945.19|20
1648028930000|2022-03-23 09:48:50|2953.34|2945.64|2953.72|2946.02|2953.72|2946.02|2953.32|2945.62|24
1648028940000|2022-03-23 09:49:00|2953.62|2945.92|2954.52|2946.82|2954.99|2947.29|2953.62|2945.92|20
1648028950000|2022-03-23 09:49:10|2954.79|2947.09|2954.95|2947.25|2955.44|2947.74|2954.34|2946.64|34
1648028960000|2022-03-23 09:49:20|2954.96|2947.26|2955.01|2947.31|2955.35|2947.65|2954.56|2946.86|30
1648028970000|2022-03-23 09:49:30|2955.05|2947.35|2956.79|2949.09|2956.79|2949.09|2955.05|2947.35|35
1648028980000|2022-03-23 09:49:40|2956.61|2948.91|2958.37|2950.67|2958.41|2950.71|2956.59|2948.89|26
1648028990000|2022-03-23 09:49:50|2958.26|2950.56|2957.21|2949.51|2958.26|2950.56|2957.05|2949.35|29
1648029000000|2022-03-23 09:50:00|2957.2|2949.5|2957.01|2949.31|2957.25|2949.55|2957.01|2949.31|28
1648029010000|2022-03-23 09:50:10|2957.03|2949.33|2957.16|2949.46|2957.2|2949.5|2956.74|2949.04|24
1648029020000|2022-03-23 09:50:20|2957.19|2949.49|2958.02|2950.32|2958.04|2950.34|2957.19|2949.49|21
1648029030000|2022-03-23 09:50:30|2958.03|2950.33|2957.88|2950.18|2958.1|2950.4|2957.85|2950.15|19
1648029040000|2022-03-23 09:50:40|2957.86|2950.16|2957.92|2950.22|2957.96|2950.26|2957.77|2950.07|22
1648029050000|2022-03-23 09:50:50|2957.95|2950.25|2958.25|2950.55|2958.26|2950.56|2957.85|2950.15|24
1648029060000|2022-03-23 09:51:00|2958.21|2950.51|2958.2|2950.5|2958.33|2950.63|2958.2|2950.5|17
1648029070000|2022-03-23 09:51:10|2958.25|2950.55|2958.95|2951.25|2959.06|2951.36|2958.25|2950.55|33
1648029080000|2022-03-23 09:51:20|2959.14|2951.44|2959.19|2951.49|2959.79|2952.09|2959.01|2951.31|20
1648029090000|2022-03-23 09:51:30|2959.22|2951.52|2959.17|2951.47|2959.27|2951.57|2959.01|2951.31|26
1648029100000|2022-03-23 09:51:40|2959.24|2951.54|2959.98|2952.28|2960.16|2952.46|2959.18|2951.48|15
1648029110000|2022-03-23 09:51:50|2959.94|2952.24|2959.17|2951.47|2960.34|2952.64|2959.17|2951.47|22
1648029120000|2022-03-23 09:52:00|2959.26|2951.56|2959.26|2951.56|2959.36|2951.66|2959.12|2951.42|27
1648029130000|2022-03-23 09:52:10|2959.85|2952.15|2959.21|2951.51|2959.85|2952.15|2959.17|2951.47|16
1648029140000|2022-03-23 09:52:20|2959.15|2951.45|2959.26|2951.56|2959.32|2951.62|2958.96|2951.26|8
1648029150000|2022-03-23 09:52:30|2959.17|2951.47|2960.42|2952.72|2960.5|2952.8|2959.11|2951.41|24
1648029160000|2022-03-23 09:52:40|2960.54|2952.84|2960.42|2952.72|2960.56|2952.86|2960.32|2952.62|10
1648029170000|2022-03-23 09:52:50|2960.45|2952.75|2959.09|2951.39|2960.47|2952.77|2959.07|2951.37|22
1648029180000|2022-03-23 09:53:00|2959.11|2951.41|2958.95|2951.25|2959.16|2951.46|2958.87|2951.17|13
1648029190000|2022-03-23 09:53:10|2959.05|2951.35|2958.12|2950.42|2959.06|2951.36|2958.12|2950.42|23
1648029200000|2022-03-23 09:53:20|2958.1|2950.4|2958.15|2950.45|2958.23|2950.53|2957.65|2949.95|30
1648029210000|2022-03-23 09:53:30|2958.3|2950.6|2958.89|2951.19|2959.86|2952.16|2957.98|2950.28|33
1648029220000|2022-03-23 09:53:40|2958.86|2951.16|2958.97|2951.27|2959.04|2951.34|2958.82|2951.12|20
1648029230000|2022-03-23 09:53:50|2958.87|2951.17|2958.87|2951.17|2959.01|2951.31|2958.76|2951.06|18
1648029240000|2022-03-23 09:54:00|2958.88|2951.18|2959.04|2951.34|2959.04|2951.34|2958.88|2951.18|7
1648029250000|2022-03-23 09:54:10|2959.07|2951.37|2958.73|2951.03|2959.07|2951.37|2958.73|2951.03|12
1648029260000|2022-03-23 09:54:20|2958.71|2951.01|2958.47|2950.77|2958.88|2951.18|2958.46|2950.76|27
1648029270000|2022-03-23 09:54:30|2958.79|2951.09|2958.55|2950.85|2958.8|2951.1|2958.55|2950.85|18
1648029280000|2022-03-23 09:54:40|2958.5|2950.8|2958.68|2950.98|2958.69|2950.99|2958.42|2950.72|17
1648029290000|2022-03-23 09:54:50|2958.6|2950.9|2958.95|2951.25|2959.16|2951.46|2958.42|2950.72|23
1648029300000|2022-03-23 09:55:00|2958.88|2951.18|2958.75|2951.05|2958.92|2951.22|2958.75|2951.05|11
1648029310000|2022-03-23 09:55:10|2958.65|2950.95|2959.32|2951.62|2959.72|2952.02|2958.37|2950.67|34
1648029320000|2022-03-23 09:55:20|2959.31|2951.61|2959.56|2951.86|2959.72|2952.02|2959.31|2951.61|15
1648029330000|2022-03-23 09:55:30|2959.55|2951.85|2958.26|2950.56|2959.55|2951.85|2958.23|2950.53|20
1648029340000|2022-03-23 09:55:40|2958.29|2950.59|2959.19|2951.49|2959.19|2951.49|2958.27|2950.57|15
1648029350000|2022-03-23 09:55:50|2958.77|2951.07|2958.99|2951.29|2959.39|2951.69|2958.77|2951.07|25
1648029360000|2022-03-23 09:56:00|2959|2951.3|2958.93|2951.23|2959.27|2951.57|2958.65|2950.95|29
1648029370000|2022-03-23 09:56:10|2958.94|2951.24|2960.03|2952.33|2960.03|2952.33|2958.72|2951.02|19
1648029380000|2022-03-23 09:56:20|2959.71|2952.01|2960|2952.3|2960.47|2952.77|2959.71|2952.01|31
1648029390000|2022-03-23 09:56:30|2959.99|2952.29|2959.03|2951.33|2959.99|2952.29|2959.03|2951.33|25
1648029400000|2022-03-23 09:56:40|2959.01|2951.31|2958.85|2951.15|2959.35|2951.65|2958.74|2951.04|26
1648029410000|2022-03-23 09:56:50|2959.1|2951.4|2959.27|2951.57|2959.8|2952.1|2959.08|2951.38|24
1648029420000|2022-03-23 09:57:00|2959.25|2951.55|2959.25|2951.55|2959.28|2951.58|2959.17|2951.47|19
1648029430000|2022-03-23 09:57:10|2959.29|2951.59|2959.24|2951.54|2959.45|2951.75|2959.18|2951.48|23
1648029440000|2022-03-23 09:57:20|2959.25|2951.55|2959.13|2951.43|2959.26|2951.56|2959.08|2951.38|21
1648029450000|2022-03-23 09:57:30|2959.19|2951.49|2958.76|2951.06|2959.19|2951.49|2958.73|2951.03|25
1648029460000|2022-03-23 09:57:40|2958.75|2951.05|2958.35|2950.65|2958.78|2951.08|2958.35|2950.65|16
1648029470000|2022-03-23 09:57:50|2958.63|2950.93|2959.61|2951.91|2959.95|2952.25|2958.63|2950.93|26
1648029480000|2022-03-23 09:58:00|2959.86|2952.16|2960.52|2952.82|2960.52|2952.82|2959.54|2951.84|23
1648029490000|2022-03-23 09:58:10|2960.02|2952.32|2960.53|2952.83|2960.53|2952.83|2960.02|2952.32|2
1648029500000|2022-03-23 09:58:20|2960.07|2952.37|2960.55|2952.85|2960.65|2952.95|2960.02|2952.32|25
1648029510000|2022-03-23 09:58:30|2960.36|2952.66|2960.56|2952.86|2960.56|2952.86|2959.85|2952.15|12
1648029520000|2022-03-23 09:58:40|2960.01|2952.31|2960.05|2952.35|2960.58|2952.88|2959.89|2952.19|10
1648029530000|2022-03-23 09:58:50|2959.93|2952.23|2959.92|2952.22|2960.06|2952.36|2959.81|2952.11|13
1648029540000|2022-03-23 09:59:00|2959.82|2952.12|2959.66|2951.96|2960.29|2952.59|2959.57|2951.87|22
1648029550000|2022-03-23 09:59:10|2959.71|2952.01|2959.84|2952.14|2960.23|2952.53|2959.66|2951.96|25
1648029560000|2022-03-23 09:59:20|2959.85|2952.15|2960.04|2952.34|2960.26|2952.56|2959.75|2952.05|28
1648029570000|2022-03-23 09:59:30|2959.46|2951.76|2960.25|2952.55|2960.54|2952.84|2958.87|2951.17|22
1648029580000|2022-03-23 09:59:40|2960.19|2952.49|2960.32|2952.62|2960.7|2953|2960.11|2952.41|24
1648029590000|2022-03-23 09:59:50|2960.18|2952.48|2960.31|2952.61|2960.7|2953|2960.16|2952.46|21
1648029600000|2022-03-23 10:00:00|2960.21|2952.51|2960.43|2952.73|2960.63|2952.93|2959.98|2952.28|34
1648029610000|2022-03-23 10:00:10|2959.93|2952.23|2960.44|2952.74|2960.64|2952.94|2959.89|2952.19|15
1648029620000|2022-03-23 10:00:20|2960.58|2952.88|2960.58|2952.88|2960.69|2952.99|2960.44|2952.74|21
1648029630000|2022-03-23 10:00:30|2960.44|2952.74|2960.61|2952.91|2960.68|2952.98|2960.44|2952.74|14
1648029640000|2022-03-23 10:00:40|2960.63|2952.93|2960.44|2952.74|2960.63|2952.93|2960.11|2952.41|5
1648029650000|2022-03-23 10:00:50|2960.11|2952.41|2960.44|2952.74|2960.58|2952.88|2960.11|2952.41|4
1648029660000|2022-03-23 10:01:00|2960.58|2952.88|2960.59|2952.89|2960.63|2952.93|2959.64|2951.94|29
1648029670000|2022-03-23 10:01:10|2960.21|2952.51|2959.86|2952.16|2960.47|2952.77|2959.83|2952.13|36
1648029680000|2022-03-23 10:01:20|2959.85|2952.15|2959.9|2952.2|2960.38|2952.68|2959.71|2952.01|30
1648029690000|2022-03-23 10:01:30|2960.26|2952.56|2959.84|2952.14|2960.35|2952.65|2959.82|2952.12|15
1648029700000|2022-03-23 10:01:40|2959.87|2952.17|2959.51|2951.81|2960.18|2952.48|2958.61|2950.91|24
1648029710000|2022-03-23 10:01:50|2959.44|2951.74|2959.41|2951.71|2959.59|2951.89|2959.35|2951.65|15
1648029720000|2022-03-23 10:02:00|2959.11|2951.41|2959.52|2951.82|2959.59|2951.89|2959.09|2951.39|20
1648029730000|2022-03-23 10:02:10|2959.35|2951.65|2958.75|2951.05|2959.43|2951.73|2958.59|2950.89|26
1648029740000|2022-03-23 10:02:20|2958.59|2950.89|2958.06|2950.36|2958.59|2950.89|2957.78|2950.08|8
1648029750000|2022-03-23 10:02:30|2957.73|2950.03|2956.58|2948.88|2958.15|2950.45|2956.54|2948.84|27
1648029760000|2022-03-23 10:02:40|2956.59|2948.89|2956.19|2948.49|2956.76|2949.06|2954.87|2947.17|38
1648029770000|2022-03-23 10:02:50|2956.2|2948.5|2956.21|2948.51|2956.59|2948.89|2955.56|2947.86|23
1648029780000|2022-03-23 10:03:00|2955.41|2947.71|2956.54|2948.84|2957.19|2949.49|2955.41|2947.71|36
1648029790000|2022-03-23 10:03:10|2956.64|2948.94|2955.67|2947.97|2956.72|2949.02|2955.67|2947.97|24
1648029800000|2022-03-23 10:03:20|2955.72|2948.02|2955.85|2948.15|2956.1|2948.4|2955.59|2947.89|23
1648029810000|2022-03-23 10:03:30|2955.84|2948.14|2955.6|2947.9|2955.87|2948.17|2955.13|2947.43|27
1648029820000|2022-03-23 10:03:40|2955.43|2947.73|2955.49|2947.79|2955.52|2947.82|2955.13|2947.43|25
1648029830000|2022-03-23 10:03:50|2955.42|2947.72|2955.46|2947.76|2955.64|2947.94|2955.24|2947.54|27
1648029840000|2022-03-23 10:04:00|2955.55|2947.85|2955.14|2947.44|2955.6|2947.9|2955.14|2947.44|11
1648029850000|2022-03-23 10:04:10|2955.26|2947.56|2955.56|2947.86|2955.56|2947.86|2955.14|2947.44|14
1648029860000|2022-03-23 10:04:20|2955.53|2947.83|2956.38|2948.68|2956.48|2948.78|2955.14|2947.44|29
1648029870000|2022-03-23 10:04:30|2956.56|2948.86|2957.27|2949.57|2957.27|2949.57|2956.55|2948.85|31
1648029880000|2022-03-23 10:04:40|2956.87|2949.17|2956.88|2949.18|2956.97|2949.27|2956.8|2949.1|15
1648029890000|2022-03-23 10:04:50|2957.3|2949.6|2957.28|2949.58|2957.72|2950.02|2956.93|2949.23|30
1648029900000|2022-03-23 10:05:00|2957.21|2949.51|2957.8|2950.1|2957.99|2950.29|2956.83|2949.13|27
1648029910000|2022-03-23 10:05:10|2957.88|2950.18|2957.69|2949.99|2958.01|2950.31|2957.37|2949.67|24
1648029920000|2022-03-23 10:05:20|2957.59|2949.89|2958.28|2950.58|2959.1|2951.4|2957.59|2949.89|27
1648029930000|2022-03-23 10:05:30|2958.43|2950.73|2958.42|2950.72|2958.43|2950.73|2958.28|2950.58|8
1648029940000|2022-03-23 10:05:40|2958.39|2950.69|2958.4|2950.7|2958.42|2950.72|2958.23|2950.53|11
1648029950000|2022-03-23 10:05:50|2958.42|2950.72|2958.2|2950.5|2958.67|2950.97|2957.9|2950.2|20
1648029960000|2022-03-23 10:06:00|2958.19|2950.49|2958.12|2950.42|2958.29|2950.59|2958.12|2950.42|11
1648029970000|2022-03-23 10:06:10|2958.15|2950.45|2958.36|2950.66|2958.37|2950.67|2958|2950.3|15
1648029980000|2022-03-23 10:06:20|2958.38|2950.68|2959.05|2951.35|2959.3|2951.6|2958.31|2950.61|27
1648029990000|2022-03-23 10:06:30|2958.99|2951.29|2958.52|2950.82|2959.1|2951.4|2958.43|2950.73|22
1648030000000|2022-03-23 10:06:40|2958.43|2950.73|2958.29|2950.59|2958.53|2950.83|2958.26|2950.56|16
1648030010000|2022-03-23 10:06:50|2958.28|2950.58|2958.25|2950.55|2958.33|2950.63|2958.23|2950.53|6
1648030020000|2022-03-23 10:07:00|2958.24|2950.54|2958.11|2950.41|2958.46|2950.76|2958.11|2950.41|12
1648030030000|2022-03-23 10:07:10|2958.1|2950.4|2957.75|2950.05|2958.21|2950.51|2957.73|2950.03|21
1648030040000|2022-03-23 10:07:20|2957.52|2949.82|2955.8|2948.1|2957.52|2949.82|2955.59|2947.89|34
1648030050000|2022-03-23 10:07:30|2955.78|2948.08|2956.2|2948.5|2956.38|2948.68|2955.71|2948.01|33
1648030060000|2022-03-23 10:07:40|2956.21|2948.51|2957.47|2949.77|2957.47|2949.77|2956.21|2948.51|23
1648030070000|2022-03-23 10:07:50|2957.48|2949.78|2957.24|2949.54|2957.54|2949.84|2957.23|2949.53|28
1648030080000|2022-03-23 10:08:00|2957.3|2949.6|2957.09|2949.39|2957.3|2949.6|2957.09|2949.39|14
1648030090000|2022-03-23 10:08:10|2957.1|2949.4|2957.04|2949.34|2957.14|2949.44|2957.03|2949.33|18
1648030100000|2022-03-23 10:08:20|2957.07|2949.37|2956.69|2948.99|2957.14|2949.44|2956.69|2948.99|18
1648030110000|2022-03-23 10:08:30|2956.66|2948.96|2956.6|2948.9|2956.71|2949.01|2956.5|2948.8|22
1648030120000|2022-03-23 10:08:40|2956.52|2948.82|2956.58|2948.88|2956.63|2948.93|2956.48|2948.78|12
1648030130000|2022-03-23 10:08:50|2956.63|2948.93|2957.19|2949.49|2957.55|2949.85|2956.25|2948.55|30
1648030140000|2022-03-23 10:09:00|2957.3|2949.6|2958.32|2950.62|2958.76|2951.06|2957.23|2949.53|31
1648030150000|2022-03-23 10:09:10|2958.24|2950.54|2962|2954.3|2962.35|2954.65|2958.17|2950.47|38
1648030160000|2022-03-23 10:09:20|2961.84|2954.14|2962.24|2954.54|2962.38|2954.68|2961.49|2953.79|30
1648030170000|2022-03-23 10:09:30|2962.04|2954.34|2961.6|2953.9|2962.16|2954.46|2961.37|2953.67|30
1648030180000|2022-03-23 10:09:40|2961.54|2953.84|2961.7|2954|2961.7|2954|2961.36|2953.66|33
1648030190000|2022-03-23 10:09:50|2961.57|2953.87|2961.24|2953.54|2961.77|2954.07|2961.19|2953.49|33
1648030200000|2022-03-23 10:10:00|2961.25|2953.55|2961.35|2953.65|2961.5|2953.8|2961.1|2953.4|30
1648030210000|2022-03-23 10:10:10|2961.48|2953.78|2961.85|2954.15|2962.05|2954.35|2961.42|2953.72|28
1648030220000|2022-03-23 10:10:20|2961.88|2954.18|2961.88|2954.18|2962.04|2954.34|2961.78|2954.08|12
1648030230000|2022-03-23 10:10:30|2961.78|2954.08|2962.07|2954.37|2962.08|2954.38|2961.7|2954|20
1648030240000|2022-03-23 10:10:40|2962.1|2954.4|2962.09|2954.39|2962.15|2954.45|2962.04|2954.34|21
1648030250000|2022-03-23 10:10:50|2962.11|2954.41|2962.81|2955.11|2962.81|2955.11|2962.11|2954.41|20
1648030260000|2022-03-23 10:11:00|2962.85|2955.15|2962.89|2955.19|2963.02|2955.32|2962.65|2954.95|22
1648030270000|2022-03-23 10:11:10|2962.91|2955.21|2962.84|2955.14|2963.28|2955.58|2962.75|2955.05|23
1648030280000|2022-03-23 10:11:20|2962.86|2955.16|2963.19|2955.49|2963.5|2955.8|2962.86|2955.16|22
1648030290000|2022-03-23 10:11:30|2963.09|2955.39|2963.64|2955.94|2964.63|2956.93|2962.94|2955.24|34
1648030300000|2022-03-23 10:11:40|2963.61|2955.91|2963.49|2955.79|2963.68|2955.98|2963.38|2955.68|30
1648030310000|2022-03-23 10:11:50|2963.52|2955.82|2963.85|2956.15|2964.17|2956.47|2963.52|2955.82|28
1648030320000|2022-03-23 10:12:00|2963.87|2956.17|2964.77|2957.07|2965.09|2957.39|2963.78|2956.08|37
1648030330000|2022-03-23 10:12:10|2964.69|2956.99|2965.08|2957.38|2965.26|2957.56|2964.69|2956.99|24
1648030340000|2022-03-23 10:12:20|2965.11|2957.41|2965.45|2957.75|2965.55|2957.85|2965.04|2957.34|25
1648030350000|2022-03-23 10:12:30|2965.1|2957.4|2965.01|2957.31|2965.14|2957.44|2964.97|2957.27|22
1648030360000|2022-03-23 10:12:40|2965.02|2957.32|2965.09|2957.39|2965.1|2957.4|2964.92|2957.22|11
1648030370000|2022-03-23 10:12:50|2965.04|2957.34|2964.99|2957.29|2965.08|2957.38|2964.98|2957.28|7
1648030380000|2022-03-23 10:13:00|2965.02|2957.32|2965|2957.3|2965.28|2957.58|2964.89|2957.19|24
1648030390000|2022-03-23 10:13:10|2965.03|2957.33|2965.01|2957.31|2965.05|2957.35|2964.93|2957.23|28
1648030400000|2022-03-23 10:13:20|2965.02|2957.32|2964.98|2957.28|2965.02|2957.32|2964.94|2957.24|19
1648030410000|2022-03-23 10:13:30|2964.97|2957.27|2964.75|2957.05|2964.99|2957.29|2964.75|2957.05|20
1648030420000|2022-03-23 10:13:40|2964.76|2957.06|2964.77|2957.07|2964.8|2957.1|2964.74|2957.04|12
1648030430000|2022-03-23 10:13:50|2964.75|2957.05|2964.01|2956.31|2964.77|2957.07|2963.75|2956.05|27
1648030440000|2022-03-23 10:14:00|2964.12|2956.42|2964.1|2956.4|2964.8|2957.1|2964.1|2956.4|22
1648030450000|2022-03-23 10:14:10|2964.11|2956.41|2964.22|2956.52|2964.23|2956.53|2964.05|2956.35|14
1648030460000|2022-03-23 10:14:20|2964.15|2956.45|2963.89|2956.19|2964.16|2956.46|2963.77|2956.07|18
1648030470000|2022-03-23 10:14:30|2963.91|2956.21|2963.73|2956.03|2964.08|2956.38|2963.69|2955.99|26
1648030480000|2022-03-23 10:14:40|2963.74|2956.04|2963.24|2955.54|2963.75|2956.05|2963.11|2955.41|21
1648030490000|2022-03-23 10:14:50|2963.31|2955.61|2963.55|2955.85|2963.92|2956.22|2963.31|2955.61|25
1648030500000|2022-03-23 10:15:00|2963.52|2955.82|2962.16|2954.46|2963.55|2955.85|2961.65|2953.95|36
1648030510000|2022-03-23 10:15:10|2962.22|2954.52|2963.78|2956.08|2963.79|2956.09|2962.08|2954.38|29
1648030520000|2022-03-23 10:15:20|2963.66|2955.96|2963.22|2955.52|2963.67|2955.97|2963.22|2955.52|34
1648030530000|2022-03-23 10:15:30|2963.23|2955.53|2962.18|2954.48|2963.23|2955.53|2962.18|2954.48|16
1648030540000|2022-03-23 10:15:40|2962.14|2954.44|2962.08|2954.38|2962.49|2954.79|2961.82|2954.12|29
1648030550000|2022-03-23 10:15:50|2962.09|2954.39|2962.09|2954.39|2962.09|2954.39|2961.65|2953.95|10
1648030560000|2022-03-23 10:16:00|2961.88|2954.18|2962.06|2954.36|2962.1|2954.4|2961.77|2954.07|16
1648030570000|2022-03-23 10:16:10|2962.18|2954.48|2962.96|2955.26|2963.19|2955.49|2962.03|2954.33|25
1648030580000|2022-03-23 10:16:20|2963.06|2955.36|2963.29|2955.59|2963.89|2956.19|2963.02|2955.32|25
1648030590000|2022-03-23 10:16:30|2963.34|2955.64|2962.49|2954.79|2963.34|2955.64|2962.49|2954.79|22
1648030600000|2022-03-23 10:16:40|2962.48|2954.78|2962.94|2955.24|2963.55|2955.85|2962.45|2954.75|23
1648030610000|2022-03-23 10:16:50|2962.93|2955.23|2962.89|2955.19|2963|2955.3|2962.79|2955.09|12
1648030620000|2022-03-23 10:17:00|2962.95|2955.25|2962.98|2955.28|2962.98|2955.28|2962.79|2955.09|4
1648030630000|2022-03-23 10:17:10|2962.79|2955.09|2963.1|2955.4|2963.79|2956.09|2962.7|2955|10
1648030640000|2022-03-23 10:17:20|2963.18|2955.48|2964.23|2956.53|2964.4|2956.7|2963.1|2955.4|12
1648030650000|2022-03-23 10:17:30|2964.3|2956.6|2964.24|2956.54|2964.56|2956.86|2964.1|2956.4|27
1648030660000|2022-03-23 10:17:40|2964.19|2956.49|2964.39|2956.69|2964.49|2956.79|2964.19|2956.49|29
1648030670000|2022-03-23 10:17:50|2964.38|2956.68|2964.46|2956.76|2964.82|2957.12|2964.36|2956.66|25
1648030680000|2022-03-23 10:18:00|2964.42|2956.72|2964.65|2956.95|2964.83|2957.13|2964.42|2956.72|20
1648030690000|2022-03-23 10:18:10|2964.69|2956.99|2965.7|2958|2965.7|2958|2963.8|2956.1|33
1648030700000|2022-03-23 10:18:20|2965.71|2958.01|2967.08|2959.38|2967.32|2959.62|2965.49|2957.79|34
1648030710000|2022-03-23 10:18:30|2967.13|2959.43|2967.05|2959.35|2967.18|2959.48|2967|2959.3|35
1648030720000|2022-03-23 10:18:40|2967.19|2959.49|2967.04|2959.34|2967.33|2959.63|2966.95|2959.25|31
1648030730000|2022-03-23 10:18:50|2967.05|2959.35|2968.33|2960.63|2968.64|2960.94|2966.91|2959.21|29
1648030740000|2022-03-23 10:19:00|2968.17|2960.47|2968.41|2960.71|2968.56|2960.86|2968.17|2960.47|30
1648030750000|2022-03-23 10:19:10|2968.38|2960.68|2967.62|2959.92|2968.38|2960.68|2967.22|2959.52|34
1648030760000|2022-03-23 10:19:20|2967.6|2959.9|2967.79|2960.09|2968.12|2960.42|2967.47|2959.77|35
1648030770000|2022-03-23 10:19:30|2967.98|2960.28|2968.35|2960.65|2968.39|2960.69|2967.98|2960.28|31
1648030780000|2022-03-23 10:19:40|2968.45|2960.75|2969.27|2961.57|2969.84|2962.14|2968.28|2960.58|30
1648030790000|2022-03-23 10:19:50|2969.32|2961.62|2969.27|2961.57|2969.33|2961.63|2969.08|2961.38|20
1648030800000|2022-03-23 10:20:00|2969.19|2961.49|2968.73|2961.03|2969.76|2962.06|2968.72|2961.02|18
1648030810000|2022-03-23 10:20:10|2968.72|2961.02|2969.21|2961.51|2969.24|2961.54|2968.72|2961.02|13
1648030820000|2022-03-23 10:20:20|2969.2|2961.5|2969.05|2961.35|2969.46|2961.76|2968.84|2961.14|26
1648030830000|2022-03-23 10:20:30|2968.89|2961.19|2968.87|2961.17|2969.05|2961.35|2968.72|2961.02|30
1648030840000|2022-03-23 10:20:40|2968.98|2961.28|2968.86|2961.16|2968.98|2961.28|2968.61|2960.91|18
1648030850000|2022-03-23 10:20:50|2968.84|2961.14|2968.55|2960.85|2969.04|2961.34|2968.49|2960.79|19
1648030860000|2022-03-23 10:21:00|2968.6|2960.9|2968.49|2960.79|2968.67|2960.97|2968.32|2960.62|33
1648030870000|2022-03-23 10:21:10|2968.5|2960.8|2968.64|2960.94|2968.64|2960.94|2968.35|2960.65|10
1648030880000|2022-03-23 10:21:20|2968.66|2960.96|2968.45|2960.75|2968.69|2960.99|2968.36|2960.66|16
1648030890000|2022-03-23 10:21:30|2968.72|2961.02|2968.85|2961.15|2968.91|2961.21|2968.68|2960.98|15
1648030900000|2022-03-23 10:21:40|2968.83|2961.13|2969.6|2961.9|2969.78|2962.08|2968.83|2961.13|16
1648030910000|2022-03-23 10:21:50|2969.12|2961.42|2968.92|2961.22|2969.73|2962.03|2968.92|2961.22|23
1648030920000|2022-03-23 10:22:00|2968.91|2961.21|2969.49|2961.79|2969.8|2962.1|2968.82|2961.12|27
1648030930000|2022-03-23 10:22:10|2969.58|2961.88|2969.81|2962.11|2969.81|2962.11|2969.49|2961.79|17
1648030940000|2022-03-23 10:22:20|2969.49|2961.79|2969.94|2962.24|2970.18|2962.48|2969.49|2961.79|18
1648030950000|2022-03-23 10:22:30|2969.97|2962.27|2971.27|2963.57|2971.46|2963.76|2969.97|2962.27|24
1648030960000|2022-03-23 10:22:40|2971.31|2963.61|2972.01|2964.31|2972.01|2964.31|2971.14|2963.44|35
1648030970000|2022-03-23 10:22:50|2972.03|2964.33|2972.07|2964.37|2972.91|2965.21|2972.03|2964.33|28
1648030980000|2022-03-23 10:23:00|2972.02|2964.32|2972.1|2964.4|2972.49|2964.79|2971.62|2963.92|32
1648030990000|2022-03-23 10:23:10|2972.17|2964.47|2972.12|2964.42|2972.38|2964.68|2971.97|2964.27|20
1648031000000|2022-03-23 10:23:20|2971.95|2964.25|2972.12|2964.42|2972.15|2964.45|2971.95|2964.25|20
1648031010000|2022-03-23 10:23:30|2972.06|2964.36|2972.12|2964.42|2972.29|2964.59|2972.01|2964.31|22
1648031020000|2022-03-23 10:23:40|2972.08|2964.38|2973.26|2965.56|2973.46|2965.76|2972.05|2964.35|28
1648031030000|2022-03-23 10:23:50|2973.36|2965.66|2973.75|2966.05|2974.01|2966.31|2973.36|2965.66|26
1648031040000|2022-03-23 10:24:00|2973.86|2966.16|2974.2|2966.5|2974.2|2966.5|2973.16|2965.46|31
1648031050000|2022-03-23 10:24:10|2974.16|2966.46|2974.39|2966.69|2974.41|2966.71|2974.09|2966.39|36
1648031060000|2022-03-23 10:24:20|2974.35|2966.65|2974.34|2966.64|2974.54|2966.84|2974.13|2966.43|22
1648031070000|2022-03-23 10:24:30|2974.31|2966.61|2974.51|2966.81|2974.65|2966.95|2974.27|2966.57|20
1648031080000|2022-03-23 10:24:40|2974.49|2966.79|2974.53|2966.83|2974.54|2966.84|2974.21|2966.51|30
1648031090000|2022-03-23 10:24:50|2974.54|2966.84|2974.54|2966.84|2974.59|2966.89|2974.44|2966.74|24
1648031100000|2022-03-23 10:25:00|2974.72|2967.02|2974.77|2967.07|2975.09|2967.39|2974.51|2966.81|24
1648031110000|2022-03-23 10:25:10|2974.76|2967.06|2974.75|2967.05|2974.79|2967.09|2974.65|2966.95|17
1648031120000|2022-03-23 10:25:20|2975.07|2967.37|2974.72|2967.02|2975.07|2967.37|2974.67|2966.97|12
1648031130000|2022-03-23 10:25:30|2974.73|2967.03|2974.55|2966.85|2974.73|2967.03|2974.41|2966.71|28
1648031140000|2022-03-23 10:25:40|2974.54|2966.84|2975.03|2967.33|2975.26|2967.56|2974.49|2966.79|29
1648031150000|2022-03-23 10:25:50|2975.09|2967.39|2976.55|2968.85|2976.73|2969.03|2974.93|2967.23|33
1648031160000|2022-03-23 10:26:00|2976.62|2968.92|2976.47|2968.77|2976.98|2969.28|2975.9|2968.2|36
1648031170000|2022-03-23 10:26:10|2976.98|2969.28|2976.3|2968.6|2977.03|2969.33|2976.05|2968.35|32
1648031180000|2022-03-23 10:26:20|2976.29|2968.59|2976.5|2968.8|2976.7|2969|2976.12|2968.42|30
1648031190000|2022-03-23 10:26:30|2976.49|2968.79|2975.2|2967.5|2976.65|2968.95|2975.19|2967.49|24
1648031200000|2022-03-23 10:26:40|2975.14|2967.44|2974.78|2967.08|2975.14|2967.44|2974.61|2966.91|34
1648031210000|2022-03-23 10:26:50|2974.95|2967.25|2973.29|2965.59|2974.95|2967.25|2973.24|2965.54|31
1648031220000|2022-03-23 10:27:00|2973.22|2965.52|2973.07|2965.37|2973.65|2965.95|2972.79|2965.09|25
1648031230000|2022-03-23 10:27:10|2973.05|2965.35|2972.75|2965.05|2973.67|2965.97|2972.75|2965.05|30
1648031240000|2022-03-23 10:27:20|2972.82|2965.12|2972.57|2964.87|2972.89|2965.19|2972.57|2964.87|24
1648031250000|2022-03-23 10:27:30|2972.65|2964.95|2972.66|2964.96|2972.69|2964.99|2972.21|2964.51|34
1648031260000|2022-03-23 10:27:40|2972.68|2964.98|2973.14|2965.44|2973.35|2965.65|2972.56|2964.86|27
1648031270000|2022-03-23 10:27:50|2973.34|2965.64|2973.34|2965.64|2974.03|2966.33|2972.83|2965.13|37
1648031280000|2022-03-23 10:28:00|2973.33|2965.63|2973.03|2965.33|2973.33|2965.63|2972.88|2965.18|26
1648031290000|2022-03-23 10:28:10|2973.09|2965.39|2973.39|2965.69|2973.96|2966.26|2973.08|2965.38|20
1648031300000|2022-03-23 10:28:20|2973.4|2965.7|2973.44|2965.74|2973.81|2966.11|2973.4|2965.7|17
1648031310000|2022-03-23 10:28:30|2973.48|2965.78|2974.15|2966.45|2974.18|2966.48|2973.48|2965.78|21
1648031320000|2022-03-23 10:28:40|2974.16|2966.46|2974.15|2966.45|2974.21|2966.51|2974.07|2966.37|25
1648031330000|2022-03-23 10:28:50|2974.05|2966.35|2975.21|2967.51|2975.21|2967.51|2973.98|2966.28|25
1648031340000|2022-03-23 10:29:00|2975.15|2967.45|2975.07|2967.37|2975.43|2967.73|2974.69|2966.99|28
1648031350000|2022-03-23 10:29:10|2975.08|2967.38|2975.03|2967.33|2975.13|2967.43|2975.03|2967.33|14
1648031360000|2022-03-23 10:29:20|2975.06|2967.36|2974.22|2966.52|2975.06|2967.36|2974.21|2966.51|27
1648031370000|2022-03-23 10:29:30|2974.23|2966.53|2974.22|2966.52|2974.27|2966.57|2974.22|2966.52|14
1648031380000|2022-03-23 10:29:40|2974.21|2966.51|2973.88|2966.18|2974.21|2966.51|2973.77|2966.07|16
1648031390000|2022-03-23 10:29:50|2973.93|2966.23|2973.36|2965.66|2973.93|2966.23|2973.36|2965.66|15
1648031400000|2022-03-23 10:30:00|2973.35|2965.65|2972.62|2964.92|2973.52|2965.82|2972.53|2964.83|35
1648031410000|2022-03-23 10:30:10|2972.42|2964.72|2972.13|2964.43|2972.7|2965|2971.96|2964.26|29
1648031420000|2022-03-23 10:30:20|2972.19|2964.49|2972.24|2964.54|2972.77|2965.07|2971.89|2964.19|14
1648031430000|2022-03-23 10:30:30|2972.22|2964.52|2971.85|2964.15|2972.23|2964.53|2971.85|2964.15|16
1648031440000|2022-03-23 10:30:40|2971.84|2964.14|2971.79|2964.09|2971.96|2964.26|2971.43|2963.73|26
1648031450000|2022-03-23 10:30:50|2971.48|2963.78|2971.12|2963.42|2971.52|2963.82|2971.07|2963.37|31
1648031460000|2022-03-23 10:31:00|2971.04|2963.34|2968.81|2961.11|2971.12|2963.42|2968.75|2961.05|36
1648031470000|2022-03-23 10:31:10|2968.88|2961.18|2970.41|2962.71|2970.81|2963.11|2968.46|2960.76|32
1648031480000|2022-03-23 10:31:20|2970.59|2962.89|2971.43|2963.73|2971.79|2964.09|2970.51|2962.81|29
1648031490000|2022-03-23 10:31:30|2971.41|2963.71|2970.96|2963.26|2971.41|2963.71|2970.96|2963.26|21
1648031500000|2022-03-23 10:31:40|2970.88|2963.18|2970.75|2963.05|2970.88|2963.18|2970.75|2963.05|16
1648031510000|2022-03-23 10:31:50|2970.71|2963.01|2970.78|2963.08|2970.78|2963.08|2970.7|2963|10
1648031520000|2022-03-23 10:32:00|2970.8|2963.1|2970.11|2962.41|2970.8|2963.1|2970.11|2962.41|11
1648031530000|2022-03-23 10:32:10|2970.01|2962.31|2970.88|2963.18|2970.94|2963.24|2969.78|2962.08|30
1648031540000|2022-03-23 10:32:20|2971.13|2963.43|2971.86|2964.16|2972.22|2964.52|2970.75|2963.05|29
1648031550000|2022-03-23 10:32:30|2971.85|2964.15|2971.76|2964.06|2971.87|2964.17|2971.75|2964.05|20
1648031560000|2022-03-23 10:32:40|2971.75|2964.05|2971.5|2963.8|2972.4|2964.7|2971.5|2963.8|21
1648031570000|2022-03-23 10:32:50|2972.12|2964.42|2973.32|2965.62|2973.45|2965.75|2972.12|2964.42|33
1648031580000|2022-03-23 10:33:00|2973.41|2965.71|2973.43|2965.73|2973.77|2966.07|2973.29|2965.59|23
1648031590000|2022-03-23 10:33:10|2973.46|2965.76|2973.33|2965.63|2973.46|2965.76|2973.27|2965.57|25
1648031600000|2022-03-23 10:33:20|2973.34|2965.64|2973.62|2965.92|2973.62|2965.92|2972.63|2964.93|21
1648031610000|2022-03-23 10:33:30|2972.8|2965.1|2973.1|2965.4|2973.74|2966.04|2972.79|2965.09|13
1648031620000|2022-03-23 10:33:40|2973.12|2965.42|2973.12|2965.42|2973.2|2965.5|2973.03|2965.33|21
1648031630000|2022-03-23 10:33:50|2973.06|2965.36|2973.8|2966.1|2973.81|2966.11|2973.06|2965.36|24
1648031640000|2022-03-23 10:34:00|2973.81|2966.11|2973.95|2966.25|2974.04|2966.34|2973.8|2966.1|24
1648031650000|2022-03-23 10:34:10|2973.98|2966.28|2974.02|2966.32|2974.02|2966.32|2973.97|2966.27|7
1648031660000|2022-03-23 10:34:20|2974|2966.3|2972.41|2964.71|2974|2966.3|2972.4|2964.7|28
1648031670000|2022-03-23 10:34:30|2972.52|2964.82|2972.03|2964.33|2972.68|2964.98|2971.74|2964.04|28
1648031680000|2022-03-23 10:34:40|2972.06|2964.36|2972.16|2964.46|2972.59|2964.89|2972.06|2964.36|28
1648031690000|2022-03-23 10:34:50|2972.08|2964.38|2971.98|2964.28|2972.83|2965.13|2971.72|2964.02|28
1648031700000|2022-03-23 10:35:00|2972|2964.3|2972.08|2964.38|2972.32|2964.62|2972|2964.3|23
1648031710000|2022-03-23 10:35:10|2972.07|2964.37|2972.74|2965.04|2972.74|2965.04|2972.04|2964.34|26
1648031720000|2022-03-23 10:35:20|2972.67|2964.97|2970.45|2962.75|2973.31|2965.61|2970.32|2962.62|38
1648031730000|2022-03-23 10:35:30|2970.46|2962.76|2970.38|2962.68|2970.59|2962.89|2970.25|2962.55|16
1648031740000|2022-03-23 10:35:40|2970.33|2962.63|2970.48|2962.78|2970.48|2962.78|2970.07|2962.37|9
1648031750000|2022-03-23 10:35:50|2970.31|2962.61|2970.72|2963.02|2970.76|2963.06|2970.31|2962.61|21
1648031760000|2022-03-23 10:36:00|2970.63|2962.93|2971.53|2963.83|2971.62|2963.92|2970.63|2962.93|38
1648031770000|2022-03-23 10:36:10|2971.23|2963.53|2971.39|2963.69|2971.46|2963.76|2971.21|2963.51|22
1648031780000|2022-03-23 10:36:20|2971.46|2963.76|2971.61|2963.91|2971.8|2964.1|2971.24|2963.54|31
1648031790000|2022-03-23 10:36:30|2971.64|2963.94|2971.97|2964.27|2972.08|2964.38|2971.61|2963.91|30
1648031800000|2022-03-23 10:36:40|2972.05|2964.35|2971.93|2964.23|2972.09|2964.39|2971.91|2964.21|28
1648031810000|2022-03-23 10:36:50|2971.96|2964.26|2972.24|2964.54|2972.25|2964.55|2971.92|2964.22|26
1648031820000|2022-03-23 10:37:00|2972.22|2964.52|2973.32|2965.62|2973.42|2965.72|2972.19|2964.49|26
1648031830000|2022-03-23 10:37:10|2973.3|2965.6|2972.36|2964.66|2973.56|2965.86|2972.02|2964.32|26
1648031840000|2022-03-23 10:37:20|2972.37|2964.67|2971.95|2964.25|2972.37|2964.67|2971.86|2964.16|21
1648031850000|2022-03-23 10:37:30|2971.82|2964.12|2971.87|2964.17|2972.1|2964.4|2971.76|2964.06|28
1648031860000|2022-03-23 10:37:40|2971.89|2964.19|2971.89|2964.19|2971.89|2964.19|2971.43|2963.73|34
1648031870000|2022-03-23 10:37:50|2971.85|2964.15|2971.84|2964.14|2971.88|2964.18|2971.83|2964.13|13
1648031880000|2022-03-23 10:38:00|2971.83|2964.13|2971.79|2964.09|2971.83|2964.13|2971.75|2964.05|14
1648031890000|2022-03-23 10:38:10|2971.77|2964.07|2971.5|2963.8|2971.77|2964.07|2971.35|2963.65|17
1648031900000|2022-03-23 10:38:20|2971.52|2963.82|2971.74|2964.04|2971.89|2964.19|2971.44|2963.74|18
1648031910000|2022-03-23 10:38:30|2971.49|2963.79|2971.5|2963.8|2971.53|2963.83|2971.43|2963.73|9
1648031920000|2022-03-23 10:38:40|2971.51|2963.81|2971.51|2963.81|2971.52|2963.82|2971.46|2963.76|5
1648031930000|2022-03-23 10:38:50|2971.54|2963.84|2971.63|2963.93|2971.65|2963.95|2971.52|2963.82|19
1648031940000|2022-03-23 10:39:00|2971.62|2963.92|2971.58|2963.88|2971.66|2963.96|2971.55|2963.85|15
1648031950000|2022-03-23 10:39:10|2971.56|2963.86|2971.65|2963.95|2971.72|2964.02|2971.56|2963.86|23
1648031960000|2022-03-23 10:39:20|2971.64|2963.94|2971.7|2964|2971.77|2964.07|2971.58|2963.88|22
1648031970000|2022-03-23 10:39:30|2971.73|2964.03|2971.71|2964.01|2971.73|2964.03|2971.65|2963.95|12
1648031980000|2022-03-23 10:39:40|2971.67|2963.97|2971.58|2963.88|2971.72|2964.02|2971.52|2963.82|9
1648031990000|2022-03-23 10:39:50|2971.59|2963.89|2971.53|2963.83|2971.67|2963.97|2971.49|2963.79|20
1648032000000|2022-03-23 10:40:00|2971.49|2963.79|2971.3|2963.6|2971.62|2963.92|2971.28|2963.58|20
1648032010000|2022-03-23 10:40:10|2971.29|2963.59|2971.35|2963.65|2971.35|2963.65|2971.25|2963.55|16
1648032020000|2022-03-23 10:40:20|2971.33|2963.63|2971.29|2963.59|2971.57|2963.87|2971.27|2963.57|24
1648032030000|2022-03-23 10:40:30|2971.3|2963.6|2971.06|2963.36|2971.34|2963.64|2971.06|2963.36|25
1648032040000|2022-03-23 10:40:40|2970.54|2962.84|2969.74|2962.04|2970.54|2962.84|2969.7|2962|27
1648032050000|2022-03-23 10:40:50|2969.73|2962.03|2969.68|2961.98|2969.73|2962.03|2969.55|2961.85|18
1648032060000|2022-03-23 10:41:00|2969.69|2961.99|2969.34|2961.64|2969.69|2961.99|2969.32|2961.62|21
1648032070000|2022-03-23 10:41:10|2969.33|2961.63|2969.24|2961.54|2969.33|2961.63|2969.13|2961.43|18
1648032080000|2022-03-23 10:41:20|2969.14|2961.44|2968.07|2960.37|2969.14|2961.44|2967.96|2960.26|25
1648032090000|2022-03-23 10:41:30|2968.08|2960.38|2967.79|2960.09|2968.08|2960.38|2967.79|2960.09|10
1648032100000|2022-03-23 10:41:40|2967.78|2960.08|2967.47|2959.77|2967.78|2960.08|2967.44|2959.74|11
1648032110000|2022-03-23 10:41:50|2967.62|2959.92|2968.92|2961.22|2968.94|2961.24|2967.62|2959.92|24
1648032120000|2022-03-23 10:42:00|2968.94|2961.24|2969.05|2961.35|2969.07|2961.37|2968.85|2961.15|11
1648032130000|2022-03-23 10:42:10|2969.04|2961.34|2969.51|2961.81|2969.55|2961.85|2968.99|2961.29|11
1648032140000|2022-03-23 10:42:20|2969.6|2961.9|2970.89|2963.19|2970.89|2963.19|2969.6|2961.9|22
1648032150000|2022-03-23 10:42:30|2970.87|2963.17|2971.92|2964.22|2972.08|2964.38|2970.87|2963.17|26
1648032160000|2022-03-23 10:42:40|2971.89|2964.19|2970.02|2962.32|2971.92|2964.22|2970|2962.3|30
1648032170000|2022-03-23 10:42:50|2969.93|2962.23|2969.56|2961.86|2969.93|2962.23|2969.38|2961.68|33
1648032180000|2022-03-23 10:43:00|2969.49|2961.79|2968.61|2960.91|2969.67|2961.97|2968.54|2960.84|23
1648032190000|2022-03-23 10:43:10|2968.56|2960.86|2968.46|2960.76|2968.56|2960.86|2968.12|2960.42|29
1648032200000|2022-03-23 10:43:20|2968.51|2960.81|2968.26|2960.56|2968.57|2960.87|2968.17|2960.47|20
1648032210000|2022-03-23 10:43:30|2968.27|2960.57|2968.25|2960.55|2968.27|2960.57|2968.14|2960.44|7
1648032220000|2022-03-23 10:43:40|2968.23|2960.53|2968.17|2960.47|2968.23|2960.53|2968.17|2960.47|4
1648032230000|2022-03-23 10:43:50|2968.18|2960.48|2968.03|2960.33|2968.22|2960.52|2967.99|2960.29|16
1648032240000|2022-03-23 10:44:00|2968.04|2960.34|2967.95|2960.25|2968.05|2960.35|2967.8|2960.1|22
1648032250000|2022-03-23 10:44:10|2967.96|2960.26|2967.96|2960.26|2967.96|2960.26|2967.85|2960.15|13
1648032260000|2022-03-23 10:44:20|2967.8|2960.1|2968.03|2960.33|2968.03|2960.33|2967.77|2960.07|19
1648032270000|2022-03-23 10:44:30|2968.06|2960.36|2968.09|2960.39|2968.09|2960.39|2968.06|2960.36|4
1648032280000|2022-03-23 10:44:40|2968.03|2960.33|2967.81|2960.11|2968.03|2960.33|2967.79|2960.09|9
1648032290000|2022-03-23 10:44:50|2967.78|2960.08|2967.83|2960.13|2968.17|2960.47|2967.75|2960.05|15
1648032300000|2022-03-23 10:45:00|2967.8|2960.1|2967.6|2959.9|2967.83|2960.13|2967.59|2959.89|23
1648032310000|2022-03-23 10:45:10|2967.55|2959.85|2967.43|2959.73|2967.67|2959.97|2967.43|2959.73|12
1648032320000|2022-03-23 10:45:20|2967.4|2959.7|2967.36|2959.66|2967.4|2959.7|2967.35|2959.65|7
1648032330000|2022-03-23 10:45:30|2967.45|2959.75|2967.37|2959.67|2967.66|2959.96|2967.35|2959.65|14
1648032340000|2022-03-23 10:45:40|2967.35|2959.65|2967.35|2959.65|2967.35|2959.65|2967.35|2959.65|1
1648032350000|2022-03-23 10:45:50|2967.37|2959.67|2967.39|2959.69|2967.4|2959.7|2967.3|2959.6|13
1648032360000|2022-03-23 10:46:00|2967.37|2959.67|2967.4|2959.7|2967.42|2959.72|2967.33|2959.63|16
1648032370000|2022-03-23 10:46:10|2967.41|2959.71|2967.72|2960.02|2967.72|2960.02|2967.24|2959.54|15
1648032380000|2022-03-23 10:46:20|2967.71|2960.01|2968.98|2961.28|2969|2961.3|2967.71|2960.01|30
1648032390000|2022-03-23 10:46:30|2968.95|2961.25|2969.15|2961.45|2969.2|2961.5|2968.76|2961.06|30
1648032400000|2022-03-23 10:46:40|2969.2|2961.5|2968.95|2961.25|2969.2|2961.5|2968.95|2961.25|15
1648032410000|2022-03-23 10:46:50|2968.91|2961.21|2968.97|2961.27|2969.12|2961.42|2968.83|2961.13|23
1648032420000|2022-03-23 10:47:00|2969.02|2961.32|2968.15|2960.45|2969.03|2961.33|2968.13|2960.43|17
1648032430000|2022-03-23 10:47:10|2968.11|2960.41|2967.91|2960.21|2968.15|2960.45|2967.88|2960.18|11
1648032440000|2022-03-23 10:47:20|2967.89|2960.19|2967.95|2960.25|2967.96|2960.26|2967.89|2960.19|8
1648032450000|2022-03-23 10:47:30|2967.97|2960.27|2968.03|2960.33|2968.03|2960.33|2967.63|2959.93|15
1648032460000|2022-03-23 10:47:40|2968|2960.3|2968.08|2960.38|2968.08|2960.38|2967.63|2959.93|17
1648032470000|2022-03-23 10:47:50|2968.04|2960.34|2968.02|2960.32|2968.09|2960.39|2967.82|2960.12|9
1648032480000|2022-03-23 10:48:00|2968.01|2960.31|2968|2960.3|2968.67|2960.97|2967.97|2960.27|12
1648032490000|2022-03-23 10:48:10|2968.05|2960.35|2968.07|2960.37|2968.07|2960.37|2968.05|2960.35|2
1648032500000|2022-03-23 10:48:20|2968|2960.3|2968|2960.3|2968.08|2960.38|2967.91|2960.21|10
1648032510000|2022-03-23 10:48:30|2968.05|2960.35|2967.95|2960.25|2968.1|2960.4|2967.95|2960.25|10
1648032520000|2022-03-23 10:48:40|2967.94|2960.24|2966.53|2958.83|2968.02|2960.32|2966.5|2958.8|20
1648032530000|2022-03-23 10:48:50|2966.62|2958.92|2968.1|2960.4|2968.29|2960.59|2966.62|2958.92|21
1648032540000|2022-03-23 10:49:00|2968.09|2960.39|2965.8|2958.1|2968.14|2960.44|2965.76|2958.06|30
1648032550000|2022-03-23 10:49:10|2965.74|2958.04|2966.06|2958.36|2966.06|2958.36|2965.7|2958|32
1648032560000|2022-03-23 10:49:20|2966.1|2958.4|2965.85|2958.15|2966.98|2959.28|2965.85|2958.15|27
1648032570000|2022-03-23 10:49:30|2965.84|2958.14|2965.59|2957.89|2965.84|2958.14|2965.3|2957.6|32
1648032580000|2022-03-23 10:49:40|2965.2|2957.5|2965.54|2957.84|2965.54|2957.84|2964.78|2957.08|32
1648032590000|2022-03-23 10:49:50|2965.57|2957.87|2965.48|2957.78|2965.72|2958.02|2965.1|2957.4|25
1648032600000|2022-03-23 10:50:00|2965.61|2957.91|2965.81|2958.11|2966.32|2958.62|2965.5|2957.8|35
1648032610000|2022-03-23 10:50:10|2965.83|2958.13|2965.66|2957.96|2965.83|2958.13|2965.64|2957.94|20
1648032620000|2022-03-23 10:50:20|2965.72|2958.02|2965.7|2958|2965.72|2958.02|2965.5|2957.8|25
1648032630000|2022-03-23 10:50:30|2965.6|2957.9|2965.74|2958.04|2965.92|2958.22|2965.6|2957.9|30
1648032640000|2022-03-23 10:50:40|2965.75|2958.05|2965.77|2958.07|2966.01|2958.31|2965.71|2958.01|17
1648032650000|2022-03-23 10:50:50|2965.74|2958.04|2965.27|2957.57|2965.95|2958.25|2965.27|2957.57|23
1648032660000|2022-03-23 10:51:00|2965.32|2957.62|2965.65|2957.95|2965.69|2957.99|2965.26|2957.56|32
1648032670000|2022-03-23 10:51:10|2965.61|2957.91|2965.67|2957.97|2965.85|2958.15|2965.5|2957.8|29
1648032680000|2022-03-23 10:51:20|2965.7|2958|2965.95|2958.25|2965.95|2958.25|2965.68|2957.98|20
1648032690000|2022-03-23 10:51:30|2965.75|2958.05|2966.15|2958.45|2966.21|2958.51|2965.75|2958.05|14
1648032700000|2022-03-23 10:51:40|2966.16|2958.46|2967.32|2959.62|2967.38|2959.68|2966.16|2958.46|19
1648032710000|2022-03-23 10:51:50|2967.31|2959.61|2967.24|2959.54|2967.31|2959.61|2967.2|2959.5|15
1648032720000|2022-03-23 10:52:00|2967.25|2959.55|2967.25|2959.55|2967.36|2959.66|2967.22|2959.52|17
1648032730000|2022-03-23 10:52:10|2967.31|2959.61|2968.64|2960.94|2969.03|2961.33|2967.31|2959.61|36
1648032740000|2022-03-23 10:52:20|2968.26|2960.56|2968.17|2960.47|2968.38|2960.68|2968.17|2960.47|25
1648032750000|2022-03-23 10:52:30|2968.29|2960.59|2968.34|2960.64|2968.49|2960.79|2968.29|2960.59|20
1648032760000|2022-03-23 10:52:40|2968.59|2960.89|2969.17|2961.47|2969.24|2961.54|2968.59|2960.89|26
1648032770000|2022-03-23 10:52:50|2969.18|2961.48|2969.88|2962.18|2969.91|2962.21|2969.18|2961.48|32
1648032780000|2022-03-23 10:53:00|2969.79|2962.09|2971.05|2963.35|2971.7|2964|2969.71|2962.01|34
1648032790000|2022-03-23 10:53:10|2970.81|2963.11|2971.19|2963.49|2971.49|2963.79|2970.81|2963.11|19
1648032800000|2022-03-23 10:53:20|2971.17|2963.47|2971.27|2963.57|2971.3|2963.6|2970.96|2963.26|23
1648032810000|2022-03-23 10:53:30|2971.32|2963.62|2971.78|2964.08|2971.91|2964.21|2971.32|2963.62|29
1648032820000|2022-03-23 10:53:40|2971.67|2963.97|2971.95|2964.25|2971.95|2964.25|2971.51|2963.81|20
1648032830000|2022-03-23 10:53:50|2971.96|2964.26|2971.34|2963.64|2972.27|2964.57|2971.34|2963.64|18
1648032840000|2022-03-23 10:54:00|2971.33|2963.63|2971.36|2963.66|2971.88|2964.18|2970.76|2963.06|34
1648032850000|2022-03-23 10:54:10|2971.49|2963.79|2971.32|2963.62|2971.49|2963.79|2971.25|2963.55|21
1648032860000|2022-03-23 10:54:20|2971.29|2963.59|2971.22|2963.52|2971.29|2963.59|2971.18|2963.48|14
1648032870000|2022-03-23 10:54:30|2971.09|2963.39|2971.48|2963.78|2971.61|2963.91|2971.05|2963.35|27
1648032880000|2022-03-23 10:54:40|2971.49|2963.79|2971.22|2963.52|2971.49|2963.79|2971.22|2963.52|18
1648032890000|2022-03-23 10:54:50|2971.21|2963.51|2971.37|2963.67|2971.4|2963.7|2971.15|2963.45|34
1648032900000|2022-03-23 10:55:00|2971.29|2963.59|2969.75|2962.05|2971.36|2963.66|2969.72|2962.02|29
1648032910000|2022-03-23 10:55:10|2969.74|2962.04|2969.09|2961.39|2969.84|2962.14|2969.08|2961.38|30
1648032920000|2022-03-23 10:55:20|2969.08|2961.38|2969.11|2961.41|2969.31|2961.61|2969.02|2961.32|23
1648032930000|2022-03-23 10:55:30|2969.15|2961.45|2968.9|2961.2|2969.43|2961.73|2968.84|2961.14|18
1648032940000|2022-03-23 10:55:40|2968.92|2961.22|2969.11|2961.41|2969.11|2961.41|2968.86|2961.16|26
1648032950000|2022-03-23 10:55:50|2969.12|2961.42|2969.08|2961.38|2969.15|2961.45|2968.88|2961.18|18
1648032960000|2022-03-23 10:56:00|2969.11|2961.41|2969.06|2961.36|2969.12|2961.42|2969.04|2961.34|10
1648032970000|2022-03-23 10:56:10|2968.96|2961.26|2968.99|2961.29|2969.08|2961.38|2968.89|2961.19|18
1648032980000|2022-03-23 10:56:20|2969.06|2961.36|2968.9|2961.2|2969.11|2961.41|2968.9|2961.2|17
1648032990000|2022-03-23 10:56:30|2968.91|2961.21|2969.08|2961.38|2969.11|2961.41|2968.91|2961.21|22
1648033000000|2022-03-23 10:56:40|2969.09|2961.39|2968.94|2961.24|2969.09|2961.39|2968.74|2961.04|21
1648033010000|2022-03-23 10:56:50|2968.95|2961.25|2968.81|2961.11|2968.95|2961.25|2968.81|2961.11|13
1648033020000|2022-03-23 10:57:00|2968.8|2961.1|2968.99|2961.29|2969.11|2961.41|2968.68|2960.98|23
1648033030000|2022-03-23 10:57:10|2969.1|2961.4|2968.97|2961.27|2969.4|2961.7|2968.97|2961.27|20
1648033040000|2022-03-23 10:57:20|2969|2961.3|2968.93|2961.23|2969.03|2961.33|2968.87|2961.17|29
1648033050000|2022-03-23 10:57:30|2969.01|2961.31|2967.96|2960.26|2969.01|2961.31|2967.83|2960.13|31
1648033060000|2022-03-23 10:57:40|2967.93|2960.23|2967.68|2959.98|2967.98|2960.28|2967.37|2959.67|33
1648033070000|2022-03-23 10:57:50|2967.6|2959.9|2967.31|2959.61|2967.6|2959.9|2967.21|2959.51|22
1648033080000|2022-03-23 10:58:00|2967.35|2959.65|2966.65|2958.95|2967.38|2959.68|2966.52|2958.82|30
1648033090000|2022-03-23 10:58:10|2966.54|2958.84|2966.71|2959.01|2966.86|2959.16|2966.52|2958.82|31
1648033100000|2022-03-23 10:58:20|2966.72|2959.02|2966.73|2959.03|2966.8|2959.1|2966.64|2958.94|26
1648033110000|2022-03-23 10:58:30|2966.72|2959.02|2966.91|2959.21|2967.08|2959.38|2966.7|2959|32
1648033120000|2022-03-23 10:58:40|2966.9|2959.2|2966.84|2959.14|2967|2959.3|2966.82|2959.12|22
1648033130000|2022-03-23 10:58:50|2966.83|2959.13|2966.67|2958.97|2966.85|2959.15|2966.67|2958.97|23
1648033140000|2022-03-23 10:59:00|2966.52|2958.82|2965.58|2957.88|2966.52|2958.82|2965.5|2957.8|32
1648033150000|2022-03-23 10:59:10|2965.59|2957.89|2965.45|2957.75|2965.59|2957.89|2965.32|2957.62|18
1648033160000|2022-03-23 10:59:20|2965.42|2957.72|2965.34|2957.64|2965.51|2957.81|2965.34|2957.64|21
1648033170000|2022-03-23 10:59:30|2965.35|2957.65|2965.35|2957.65|2965.46|2957.76|2965.27|2957.57|27
1648033180000|2022-03-23 10:59:40|2965.34|2957.64|2965.35|2957.65|2965.37|2957.67|2965.34|2957.64|12
1648033190000|2022-03-23 10:59:50|2965.22|2957.52|2965.02|2957.32|2965.65|2957.95|2965.02|2957.32|20
1648033200000|2022-03-23 11:00:00|2965.24|2957.54|2966.5|2958.8|2966.53|2958.83|2964.9|2957.2|29
1648033210000|2022-03-23 11:00:10|2966.39|2958.69|2966.28|2958.58|2966.56|2958.86|2966.22|2958.52|19
1648033220000|2022-03-23 11:00:20|2966.18|2958.48|2965.51|2957.81|2966.3|2958.6|2965.23|2957.53|24
1648033230000|2022-03-23 11:00:30|2965.41|2957.71|2965.5|2957.8|2966.2|2958.5|2965.34|2957.64|32
1648033240000|2022-03-23 11:00:40|2965.48|2957.78|2965.26|2957.56|2965.5|2957.8|2965.08|2957.38|29
1648033250000|2022-03-23 11:00:50|2965.3|2957.6|2964.49|2956.79|2965.3|2957.6|2964.49|2956.79|15
1648033260000|2022-03-23 11:01:00|2964.44|2956.74|2965.7|2958|2965.7|2958|2964.31|2956.61|29
1648033270000|2022-03-23 11:01:10|2965.75|2958.05|2965.56|2957.86|2965.8|2958.1|2965.5|2957.8|28
1648033280000|2022-03-23 11:01:20|2965.6|2957.9|2966.39|2958.69|2966.63|2958.93|2965.6|2957.9|24
1648033290000|2022-03-23 11:01:30|2966.26|2958.56|2966.61|2958.91|2966.99|2959.29|2966.26|2958.56|33
1648033300000|2022-03-23 11:01:40|2966.62|2958.92|2966.35|2958.65|2966.74|2959.04|2966.27|2958.57|27
1648033310000|2022-03-23 11:01:50|2966.4|2958.7|2967.32|2959.62|2967.42|2959.72|2966.33|2958.63|31
1648033320000|2022-03-23 11:02:00|2967.48|2959.78|2966.93|2959.23|2967.65|2959.95|2966.93|2959.23|16
1648033330000|2022-03-23 11:02:10|2966.87|2959.17|2966.61|2958.91|2967.22|2959.52|2966.61|2958.91|32
1648033340000|2022-03-23 11:02:20|2967.32|2959.62|2966.63|2958.93|2967.32|2959.62|2966.52|2958.82|27
1648033350000|2022-03-23 11:02:30|2966.56|2958.86|2966.51|2958.81|2966.6|2958.9|2966.41|2958.71|27
1648033360000|2022-03-23 11:02:40|2966.5|2958.8|2967.2|2959.5|2967.2|2959.5|2966.36|2958.66|25
1648033370000|2022-03-23 11:02:50|2967.22|2959.52|2967.22|2959.52|2967.4|2959.7|2967.22|2959.52|7
1648033380000|2022-03-23 11:03:00|2967.25|2959.55|2966.55|2958.85|2967.5|2959.8|2966.48|2958.78|25
1648033390000|2022-03-23 11:03:10|2966.57|2958.87|2966.58|2958.88|2967.01|2959.31|2966.54|2958.84|26
1648033400000|2022-03-23 11:03:20|2966.56|2958.86|2966.53|2958.83|2966.6|2958.9|2966.44|2958.74|24
1648033410000|2022-03-23 11:03:30|2966.48|2958.78|2966.41|2958.71|2966.52|2958.82|2966.24|2958.54|22
1648033420000|2022-03-23 11:03:40|2966.43|2958.73|2967.14|2959.44|2967.37|2959.67|2966.21|2958.51|30
1648033430000|2022-03-23 11:03:50|2967.37|2959.67|2967.3|2959.6|2967.87|2960.17|2966.65|2958.95|32
1648033440000|2022-03-23 11:04:00|2967.29|2959.59|2967.55|2959.85|2967.7|2960|2967.18|2959.48|18
1648033450000|2022-03-23 11:04:10|2967.54|2959.84|2967.71|2960.01|2967.87|2960.17|2967.44|2959.74|21
1648033460000|2022-03-23 11:04:20|2967.6|2959.9|2967.25|2959.55|2967.75|2960.05|2967.12|2959.42|23
1648033470000|2022-03-23 11:04:30|2967.24|2959.54|2967.14|2959.44|2967.43|2959.73|2967.14|2959.44|22
1648033480000|2022-03-23 11:04:40|2967.13|2959.43|2967.43|2959.73|2967.43|2959.73|2967.11|2959.41|21
1648033490000|2022-03-23 11:04:50|2967.41|2959.71|2967.54|2959.84|2967.54|2959.84|2967.14|2959.44|35
1648033500000|2022-03-23 11:05:00|2967.56|2959.86|2967.26|2959.56|2967.89|2960.19|2967.26|2959.56|28
1648033510000|2022-03-23 11:05:10|2967.3|2959.6|2967.12|2959.42|2967.3|2959.6|2967.12|2959.42|22
1648033520000|2022-03-23 11:05:20|2967.25|2959.55|2967.47|2959.77|2967.56|2959.86|2967.09|2959.39|23
1648033530000|2022-03-23 11:05:30|2967.35|2959.65|2966.8|2959.1|2967.53|2959.83|2966.8|2959.1|23
1648033540000|2022-03-23 11:05:40|2966.97|2959.27|2967.02|2959.32|2967.07|2959.37|2966.5|2958.8|24
1648033550000|2022-03-23 11:05:50|2966.99|2959.29|2966.89|2959.19|2967.17|2959.47|2966.87|2959.17|33
1648033560000|2022-03-23 11:06:00|2967.05|2959.35|2966.71|2959.01|2967.05|2959.35|2966.71|2959.01|21
1648033570000|2022-03-23 11:06:10|2966.7|2959|2966.8|2959.1|2967.17|2959.47|2966.61|2958.91|24
1648033580000|2022-03-23 11:06:20|2966.79|2959.09|2966.8|2959.1|2967.2|2959.5|2966.56|2958.86|19
1648033590000|2022-03-23 11:06:30|2967.22|2959.52|2966.01|2958.31|2967.22|2959.52|2965.99|2958.29|33
1648033600000|2022-03-23 11:06:40|2965.94|2958.24|2965.93|2958.23|2966.01|2958.31|2965.88|2958.18|22
1648033610000|2022-03-23 11:06:50|2965.91|2958.21|2965.93|2958.23|2966.18|2958.48|2965.91|2958.21|26
1648033620000|2022-03-23 11:07:00|2965.74|2958.04|2967.34|2959.64|2967.35|2959.65|2965.06|2957.36|28
1648033630000|2022-03-23 11:07:10|2967.3|2959.6|2967.29|2959.59|2967.45|2959.75|2967.14|2959.44|38
1648033640000|2022-03-23 11:07:20|2967.28|2959.58|2967.06|2959.36|2967.45|2959.75|2967.01|2959.31|28
1648033650000|2022-03-23 11:07:30|2967.08|2959.38|2967.16|2959.46|2967.47|2959.77|2967.01|2959.31|28
1648033660000|2022-03-23 11:07:40|2967.15|2959.45|2966.98|2959.28|2967.15|2959.45|2966.98|2959.28|12
1648033670000|2022-03-23 11:07:50|2966.97|2959.27|2967.01|2959.31|2967.07|2959.37|2966.95|2959.25|21
1648033680000|2022-03-23 11:08:00|2967.02|2959.32|2966.39|2958.69|2967.02|2959.32|2966.38|2958.68|23
1648033690000|2022-03-23 11:08:10|2966.41|2958.71|2966.4|2958.7|2966.41|2958.71|2966.4|2958.7|2
1648033700000|2022-03-23 11:08:20|2966.41|2958.71|2966.35|2958.65|2966.43|2958.73|2966.35|2958.65|8
1648033710000|2022-03-23 11:08:30|2966.33|2958.63|2966.19|2958.49|2966.43|2958.73|2966.19|2958.49|21
1648033720000|2022-03-23 11:08:40|2966.18|2958.48|2966.61|2958.91|2966.61|2958.91|2966.18|2958.48|15
1648033730000|2022-03-23 11:08:50|2966.64|2958.94|2966.84|2959.14|2966.97|2959.27|2966.64|2958.94|21
1648033740000|2022-03-23 11:09:00|2966.86|2959.16|2966.8|2959.1|2966.92|2959.22|2966.74|2959.04|16
1648033750000|2022-03-23 11:09:10|2966.95|2959.25|2967.13|2959.43|2967.63|2959.93|2966.8|2959.1|31
1648033760000|2022-03-23 11:09:20|2967.1|2959.4|2967.09|2959.39|2967.46|2959.76|2967.09|2959.39|25
1648033770000|2022-03-23 11:09:30|2967.07|2959.37|2967|2959.3|2967.16|2959.46|2966.95|2959.25|27
1648033780000|2022-03-23 11:09:40|2966.99|2959.29|2966.9|2959.2|2966.99|2959.29|2966.79|2959.09|25
1648033790000|2022-03-23 11:09:50|2966.84|2959.14|2965.07|2957.37|2966.95|2959.25|2964.97|2957.27|31
1648033800000|2022-03-23 11:10:00|2965.08|2957.38|2966.34|2958.64|2966.34|2958.64|2964.89|2957.19|36
1648033810000|2022-03-23 11:10:10|2966.74|2959.04|2966.08|2958.38|2966.75|2959.05|2966.08|2958.38|20
1648033820000|2022-03-23 11:10:20|2966.07|2958.37|2966.6|2958.9|2967.05|2959.35|2966.07|2958.37|30
1648033830000|2022-03-23 11:10:30|2966.63|2958.93|2966.66|2958.96|2966.86|2959.16|2966.52|2958.82|27
1648033840000|2022-03-23 11:10:40|2966.67|2958.97|2966.55|2958.85|2966.68|2958.98|2966.45|2958.75|25
1648033850000|2022-03-23 11:10:50|2966.51|2958.81|2966.48|2958.78|2966.52|2958.82|2966.38|2958.68|12
1648033860000|2022-03-23 11:11:00|2966.47|2958.77|2966.24|2958.54|2966.55|2958.85|2966.21|2958.51|24
1648033870000|2022-03-23 11:11:10|2966.29|2958.59|2965.25|2957.55|2966.3|2958.6|2965.25|2957.55|16
1648033880000|2022-03-23 11:11:20|2965.26|2957.56|2965.7|2958|2965.71|2958.01|2965.2|2957.5|33
1648033890000|2022-03-23 11:11:30|2966.1|2958.4|2965.48|2957.78|2966.14|2958.44|2965.41|2957.71|22
1648033900000|2022-03-23 11:11:40|2965.54|2957.84|2965.65|2957.95|2965.65|2957.95|2965.36|2957.66|26
1648033910000|2022-03-23 11:11:50|2965.74|2958.04|2965.96|2958.26|2965.99|2958.29|2965.43|2957.73|22
1648033920000|2022-03-23 11:12:00|2965.74|2958.04|2965.37|2957.67|2966.13|2958.43|2965.21|2957.51|21
1648033930000|2022-03-23 11:12:10|2965.36|2957.66|2964.98|2957.28|2965.36|2957.66|2964.72|2957.02|25
1648033940000|2022-03-23 11:12:20|2965.03|2957.33|2964.89|2957.19|2965.36|2957.66|2964.89|2957.19|21
1648033950000|2022-03-23 11:12:30|2964.88|2957.18|2964.51|2956.81|2965.21|2957.51|2964.48|2956.78|26
1648033960000|2022-03-23 11:12:40|2964.59|2956.89|2964.68|2956.98|2964.68|2956.98|2964.03|2956.33|22
1648033970000|2022-03-23 11:12:50|2964.57|2956.87|2964.52|2956.82|2964.62|2956.92|2964.49|2956.79|19
1648033980000|2022-03-23 11:13:00|2964.28|2956.58|2964.11|2956.41|2964.51|2956.81|2964.03|2956.33|19
1648033990000|2022-03-23 11:13:10|2964.1|2956.4|2964.42|2956.72|2964.42|2956.72|2964.1|2956.4|9
1648034000000|2022-03-23 11:13:20|2964.38|2956.68|2963.66|2955.96|2964.38|2956.68|2963.41|2955.71|25
1648034010000|2022-03-23 11:13:30|2963.58|2955.88|2963.45|2955.75|2963.6|2955.9|2963.35|2955.65|12
1648034020000|2022-03-23 11:13:40|2963.52|2955.82|2963.45|2955.75|2963.55|2955.85|2963.45|2955.75|11
1648034030000|2022-03-23 11:13:50|2963.49|2955.79|2962.61|2954.91|2963.49|2955.79|2962.29|2954.59|33
1648034040000|2022-03-23 11:14:00|2962.48|2954.78|2962.41|2954.71|2962.69|2954.99|2962.3|2954.6|20
1648034050000|2022-03-23 11:14:10|2962.4|2954.7|2961.95|2954.25|2962.42|2954.72|2961.89|2954.19|32
1648034060000|2022-03-23 11:14:20|2962.03|2954.33|2961.86|2954.16|2962.06|2954.36|2961.71|2954.01|15
1648034070000|2022-03-23 11:14:30|2961.85|2954.15|2962.72|2955.02|2962.72|2955.02|2961.73|2954.03|20
1648034080000|2022-03-23 11:14:40|2962.66|2954.96|2963.03|2955.33|2963.07|2955.37|2962.66|2954.96|11
1648034090000|2022-03-23 11:14:50|2963.02|2955.32|2962.79|2955.09|2963.29|2955.59|2962.79|2955.09|21
1648034100000|2022-03-23 11:15:00|2962.88|2955.18|2962.9|2955.2|2963.09|2955.39|2962.65|2954.95|25
1648034110000|2022-03-23 11:15:10|2962.91|2955.21|2962.77|2955.07|2963.01|2955.31|2962.37|2954.67|30
1648034120000|2022-03-23 11:15:20|2963.19|2955.49|2963.01|2955.31|2963.26|2955.56|2962.92|2955.22|28
1648034130000|2022-03-23 11:15:30|2963.02|2955.32|2962.99|2955.29|2963.15|2955.45|2962.76|2955.06|11
1648034140000|2022-03-23 11:15:40|2963.09|2955.39|2963.06|2955.36|2963.09|2955.39|2962.81|2955.11|16
1648034150000|2022-03-23 11:15:50|2962.99|2955.29|2962.14|2954.44|2962.99|2955.29|2962.02|2954.32|35
1648034160000|2022-03-23 11:16:00|2962.02|2954.32|2961.84|2954.14|2962.17|2954.47|2961.82|2954.12|25
1648034170000|2022-03-23 11:16:10|2961.98|2954.28|2962.23|2954.53|2962.45|2954.75|2961.98|2954.28|23
1648034180000|2022-03-23 11:16:20|2962.13|2954.43|2962.04|2954.34|2962.23|2954.53|2961.98|2954.28|21
1648034190000|2022-03-23 11:16:30|2961.91|2954.21|2961.72|2954.02|2961.95|2954.25|2960.81|2953.11|19
1648034200000|2022-03-23 11:16:40|2961.75|2954.05|2962|2954.3|2962.36|2954.66|2961.4|2953.7|30
1648034210000|2022-03-23 11:16:50|2961.88|2954.18|2961.48|2953.78|2962.16|2954.46|2961.48|2953.78|31
1648034220000|2022-03-23 11:17:00|2961.21|2953.51|2960.93|2953.23|2961.33|2953.63|2960.87|2953.17|20
1648034230000|2022-03-23 11:17:10|2960.97|2953.27|2961.57|2953.87|2961.57|2953.87|2960.93|2953.23|14
1648034240000|2022-03-23 11:17:20|2961.58|2953.88|2961.52|2953.82|2961.61|2953.91|2961.5|2953.8|8
1648034250000|2022-03-23 11:17:30|2961.49|2953.79|2961.6|2953.9|2962.22|2954.52|2961.25|2953.55|29
1648034260000|2022-03-23 11:17:40|2961.91|2954.21|2962.23|2954.53|2962.57|2954.87|2961.6|2953.9|27
1648034270000|2022-03-23 11:17:50|2962.18|2954.48|2962.01|2954.31|2962.26|2954.56|2961.84|2954.14|27
1648034280000|2022-03-23 11:18:00|2962.02|2954.32|2962.49|2954.79|2962.63|2954.93|2962|2954.3|29
1648034290000|2022-03-23 11:18:10|2962.52|2954.82|2960.75|2953.05|2962.52|2954.82|2960.69|2952.99|24
1648034300000|2022-03-23 11:18:20|2960.93|2953.23|2960.93|2953.23|2961.01|2953.31|2959.43|2951.73|37
1648034310000|2022-03-23 11:18:30|2960.9|2953.2|2959.54|2951.84|2961.05|2953.35|2959.34|2951.64|22
1648034320000|2022-03-23 11:18:40|2959.44|2951.74|2959.95|2952.25|2961.85|2954.15|2959.44|2951.74|36
1648034330000|2022-03-23 11:18:50|2959.39|2951.69|2959.78|2952.08|2961.05|2953.35|2959.39|2951.69|34
1648034340000|2022-03-23 11:19:00|2959.77|2952.07|2959.39|2951.69|2959.94|2952.24|2959|2951.3|32
1648034350000|2022-03-23 11:19:10|2959.38|2951.68|2959.82|2952.12|2959.84|2952.14|2958.18|2950.48|36
1648034360000|2022-03-23 11:19:20|2959.97|2952.27|2958.95|2951.25|2959.98|2952.28|2958.95|2951.25|36
1648034370000|2022-03-23 11:19:30|2958.85|2951.15|2958.58|2950.88|2959.09|2951.39|2958.56|2950.86|24
1648034380000|2022-03-23 11:19:40|2958.56|2950.86|2958.84|2951.14|2959.18|2951.48|2958.56|2950.86|24
1648034390000|2022-03-23 11:19:50|2958.81|2951.11|2959.04|2951.34|2959.35|2951.65|2958.53|2950.83|32
1648034400000|2022-03-23 11:20:00|2959.46|2951.76|2959|2951.3|2959.46|2951.76|2958.68|2950.98|27
1648034410000|2022-03-23 11:20:10|2959.01|2951.31|2960.26|2952.56|2960.37|2952.67|2958.95|2951.25|33
1648034420000|2022-03-23 11:20:20|2960.63|2952.93|2959.73|2952.03|2960.63|2952.93|2959.6|2951.9|35
1648034430000|2022-03-23 11:20:30|2959.71|2952.01|2959.05|2951.35|2959.86|2952.16|2958.8|2951.1|33
1648034440000|2022-03-23 11:20:40|2959.12|2951.42|2958.48|2950.78|2959.21|2951.51|2958.4|2950.7|23
1648034450000|2022-03-23 11:20:50|2958.46|2950.76|2958.07|2950.37|2958.64|2950.94|2957.94|2950.24|35
1648034460000|2022-03-23 11:21:00|2958.01|2950.31|2957.58|2949.88|2958.15|2950.45|2957.53|2949.83|32
1648034470000|2022-03-23 11:21:10|2957.65|2949.95|2957.15|2949.45|2957.86|2950.16|2957.13|2949.43|35
1648034480000|2022-03-23 11:21:20|2957.13|2949.43|2956.99|2949.29|2957.27|2949.57|2956.91|2949.21|21
1648034490000|2022-03-23 11:21:30|2957.01|2949.31|2955.11|2947.41|2957.15|2949.45|2954.21|2946.51|33
1648034500000|2022-03-23 11:21:40|2955.38|2947.68|2957.31|2949.61|2957.37|2949.67|2955.38|2947.68|39
1648034510000|2022-03-23 11:21:50|2957.34|2949.64|2956.03|2948.33|2957.34|2949.64|2956.03|2948.33|34
1648034520000|2022-03-23 11:22:00|2955.85|2948.15|2955.58|2947.88|2956.01|2948.31|2955.28|2947.58|38
1648034530000|2022-03-23 11:22:10|2955.57|2947.87|2954.82|2947.12|2955.57|2947.87|2954.82|2947.12|29
1648034540000|2022-03-23 11:22:20|2954.83|2947.13|2955.02|2947.32|2955.59|2947.89|2954.55|2946.85|34
1648034550000|2022-03-23 11:22:30|2954.98|2947.28|2954.89|2947.19|2955.4|2947.7|2954.89|2947.19|34
1648034560000|2022-03-23 11:22:40|2954.51|2946.81|2954.98|2947.28|2955.03|2947.33|2954.48|2946.78|23
1648034570000|2022-03-23 11:22:50|2955|2947.3|2955.56|2947.86|2955.56|2947.86|2954.89|2947.19|26
1648034580000|2022-03-23 11:23:00|2955.55|2947.85|2956|2948.3|2956.01|2948.31|2955.39|2947.69|21
1648034590000|2022-03-23 11:23:10|2956.41|2948.71|2956.86|2949.16|2956.9|2949.2|2956.28|2948.58|30
1648034600000|2022-03-23 11:23:20|2956.85|2949.15|2956.72|2949.02|2957.13|2949.43|2956.48|2948.78|28
1648034610000|2022-03-23 11:23:30|2957.12|2949.42|2956.9|2949.2|2957.22|2949.52|2956.73|2949.03|34
1648034620000|2022-03-23 11:23:40|2956.67|2948.97|2956.79|2949.09|2957.44|2949.74|2956.62|2948.92|27
1648034630000|2022-03-23 11:23:50|2956.83|2949.13|2957.56|2949.86|2957.56|2949.86|2956.68|2948.98|34
1648034640000|2022-03-23 11:24:00|2957.37|2949.67|2957.04|2949.34|2957.56|2949.86|2956.92|2949.22|26
1648034650000|2022-03-23 11:24:10|2956.94|2949.24|2956.41|2948.71|2956.99|2949.29|2956.12|2948.42|33
1648034660000|2022-03-23 11:24:20|2956.26|2948.56|2956.21|2948.51|2956.38|2948.68|2955.93|2948.23|24
1648034670000|2022-03-23 11:24:30|2956.24|2948.54|2955.71|2948.01|2956.25|2948.55|2955.58|2947.88|30
1648034680000|2022-03-23 11:24:40|2955.7|2948|2956.19|2948.49|2956.21|2948.51|2955.7|2948|27
1648034690000|2022-03-23 11:24:50|2956.17|2948.47|2955.92|2948.22|2956.41|2948.71|2955.89|2948.19|30
1648034700000|2022-03-23 11:25:00|2956.12|2948.42|2955.76|2948.06|2956.12|2948.42|2955.61|2947.91|34
1648034710000|2022-03-23 11:25:10|2955.75|2948.05|2955.73|2948.03|2955.82|2948.12|2955.33|2947.63|30
1648034720000|2022-03-23 11:25:20|2955.53|2947.83|2955.23|2947.53|2955.53|2947.83|2955.19|2947.49|29
1648034730000|2022-03-23 11:25:30|2955.22|2947.52|2955.37|2947.67|2955.83|2948.13|2955.22|2947.52|20
1648034740000|2022-03-23 11:25:40|2955.84|2948.14|2956.16|2948.46|2956.25|2948.55|2955.21|2947.51|23
1648034750000|2022-03-23 11:25:50|2956.14|2948.44|2956.1|2948.4|2956.32|2948.62|2955.31|2947.61|23
1648034760000|2022-03-23 11:26:00|2956.32|2948.62|2956.16|2948.46|2956.46|2948.76|2955.59|2947.89|20
1648034770000|2022-03-23 11:26:10|2956.14|2948.44|2956.52|2948.82|2957.08|2949.38|2956.14|2948.44|29
1648034780000|2022-03-23 11:26:20|2956.57|2948.87|2956.72|2949.02|2956.79|2949.09|2956.54|2948.84|22
1648034790000|2022-03-23 11:26:30|2956.78|2949.08|2956.88|2949.18|2956.92|2949.22|2956.59|2948.89|21
1648034800000|2022-03-23 11:26:40|2956.92|2949.22|2957.5|2949.8|2957.55|2949.85|2956.92|2949.22|24
1648034810000|2022-03-23 11:26:50|2957.56|2949.86|2957.32|2949.62|2957.62|2949.92|2957.32|2949.62|14
1648034820000|2022-03-23 11:27:00|2957.36|2949.66|2956.96|2949.26|2957.5|2949.8|2956.69|2948.99|33
1648034830000|2022-03-23 11:27:10|2956.82|2949.12|2956.75|2949.05|2956.97|2949.27|2956.6|2948.9|24
1648034840000|2022-03-23 11:27:20|2956.9|2949.2|2957.37|2949.67|2957.52|2949.82|2956.68|2948.98|18
1648034850000|2022-03-23 11:27:30|2957.75|2950.05|2957.54|2949.84|2957.77|2950.07|2957.24|2949.54|20
1648034860000|2022-03-23 11:27:40|2957.55|2949.85|2957.48|2949.78|2957.67|2949.97|2957.42|2949.72|16
1648034880000|2022-03-23 11:28:00|2958.17|2950.47|2957.73|2950.03|2958.17|2950.47|2957.73|2950.03|17
1648034890000|2022-03-23 11:28:10|2957.76|2950.06|2957.71|2950.01|2957.84|2950.14|2957.64|2949.94|18
1648034900000|2022-03-23 11:28:20|2957.76|2950.06|2958.77|2951.07|2959.5|2951.8|2957.71|2950.01|33
1648034910000|2022-03-23 11:28:30|2958.63|2950.93|2958.53|2950.83|2958.67|2950.97|2957.68|2949.98|26
1648034920000|2022-03-23 11:28:40|2958.52|2950.82|2957.65|2949.95|2958.52|2950.82|2957.55|2949.85|26
1648034930000|2022-03-23 11:28:50|2957.75|2950.05|2957.23|2949.53|2957.76|2950.06|2957.23|2949.53|24
1648034940000|2022-03-23 11:29:00|2957.22|2949.52|2957.05|2949.35|2957.42|2949.72|2957.05|2949.35|24
1648034950000|2022-03-23 11:29:10|2957.11|2949.41|2956.78|2949.08|2957.38|2949.68|2956.78|2949.08|29
1648034960000|2022-03-23 11:29:20|2956.71|2949.01|2955.92|2948.22|2956.94|2949.24|2955.84|2948.14|33
1648034970000|2022-03-23 11:29:30|2955.91|2948.21|2955.98|2948.28|2956.03|2948.33|2955.83|2948.13|22
1648034980000|2022-03-23 11:29:40|2955.9|2948.2|2955.97|2948.27|2956.05|2948.35|2955.85|2948.15|16
1648034990000|2022-03-23 11:29:50|2955.89|2948.19|2956.2|2948.5|2956.2|2948.5|2955.89|2948.19|29
1648035000000|2022-03-23 11:30:00|2956.16|2948.46|2956.81|2949.11|2957.05|2949.35|2956.11|2948.41|22
1648035010000|2022-03-23 11:30:10|2956.79|2949.09|2956.37|2948.67|2956.84|2949.14|2956.01|2948.31|26
1648035020000|2022-03-23 11:30:20|2956.41|2948.71|2957.6|2949.9|2958.13|2950.43|2956.41|2948.71|30
1648035030000|2022-03-23 11:30:30|2957.61|2949.91|2958.88|2951.18|2959.23|2951.53|2957.47|2949.77|37
1648035040000|2022-03-23 11:30:40|2959.2|2951.5|2958.42|2950.72|2959.4|2951.7|2958.27|2950.57|26
1648035050000|2022-03-23 11:30:50|2958.43|2950.73|2958.33|2950.63|2959.28|2951.58|2958.31|2950.61|30
1648035060000|2022-03-23 11:31:00|2958.39|2950.69|2958.57|2950.87|2959.06|2951.36|2958.34|2950.64|27
1648035070000|2022-03-23 11:31:10|2958.77|2951.07|2958.94|2951.24|2959.03|2951.33|2958.42|2950.72|24
1648035080000|2022-03-23 11:31:20|2958.99|2951.29|2959.3|2951.6|2959.39|2951.69|2958.74|2951.04|29
1648035090000|2022-03-23 11:31:30|2959.34|2951.64|2958.8|2951.1|2959.38|2951.68|2958.51|2950.81|31
1648035100000|2022-03-23 11:31:40|2958.73|2951.03|2958.82|2951.12|2958.82|2951.12|2958.63|2950.93|23
1648035110000|2022-03-23 11:31:50|2958.47|2950.77|2958.36|2950.66|2958.81|2951.11|2957.77|2950.07|29
1648035120000|2022-03-23 11:32:00|2958.17|2950.47|2957.42|2949.72|2958.2|2950.5|2957.36|2949.66|28
1648035130000|2022-03-23 11:32:10|2957.41|2949.71|2957.41|2949.71|2957.6|2949.9|2957.35|2949.65|29
1648035140000|2022-03-23 11:32:20|2957.34|2949.64|2957.35|2949.65|2957.52|2949.82|2957.21|2949.51|13
1648035150000|2022-03-23 11:32:30|2957.33|2949.63|2957.46|2949.76|2957.53|2949.83|2957.21|2949.51|17
1648035160000|2022-03-23 11:32:40|2957.32|2949.62|2957.38|2949.68|2958.15|2950.45|2957.32|2949.62|17
1648035170000|2022-03-23 11:32:50|2957.81|2950.11|2958.04|2950.34|2958.11|2950.41|2957.64|2949.94|16
1648035180000|2022-03-23 11:33:00|2957.95|2950.25|2958.33|2950.63|2958.78|2951.08|2957.92|2950.22|31
1648035190000|2022-03-23 11:33:10|2958.74|2951.04|2958.76|2951.06|2958.8|2951.1|2958.74|2951.04|21
1648035200000|2022-03-23 11:33:20|2958.77|2951.07|2958.81|2951.11|2958.81|2951.11|2958.77|2951.07|13
1648035210000|2022-03-23 11:33:30|2958.8|2951.1|2958.34|2950.64|2958.8|2951.1|2957.81|2950.11|13
1648035220000|2022-03-23 11:33:40|2958.37|2950.67|2957.72|2950.02|2958.37|2950.67|2957.72|2950.02|16
1648035240000|2022-03-23 11:34:00|2957.83|2950.13|2957.98|2950.28|2957.98|2950.28|2957.44|2949.74|12
1648035250000|2022-03-23 11:34:10|2958.73|2951.03|2958.31|2950.61|2958.85|2951.15|2958.15|2950.45|10
1648035260000|2022-03-23 11:34:20|2958.38|2950.68|2958.84|2951.14|2958.92|2951.22|2958.33|2950.63|9
1648035270000|2022-03-23 11:34:30|2958.86|2951.16|2958.84|2951.14|2958.89|2951.19|2958.32|2950.62|6
1648035280000|2022-03-23 11:34:40|2958.95|2951.25|2958.72|2951.02|2958.95|2951.25|2958.72|2951.02|4
1648035290000|2022-03-23 11:34:50|2958.64|2950.94|2958.84|2951.14|2958.84|2951.14|2958.63|2950.93|10
1648035300000|2022-03-23 11:35:00|2958.83|2951.13|2958.76|2951.06|2958.92|2951.22|2958.64|2950.94|22
1648035310000|2022-03-23 11:35:10|2958.73|2951.03|2958.98|2951.28|2958.99|2951.29|2958.73|2951.03|9
1648035320000|2022-03-23 11:35:20|2959|2951.3|2959.77|2952.07|2959.77|2952.07|2958.95|2951.25|19
1648035330000|2022-03-23 11:35:30|2959.85|2952.15|2959.98|2952.28|2960.01|2952.31|2959.75|2952.05|22
1648035340000|2022-03-23 11:35:40|2959.97|2952.27|2959.95|2952.25|2960.15|2952.45|2959.95|2952.25|18
1648035350000|2022-03-23 11:35:50|2959.86|2952.16|2959.77|2952.07|2959.86|2952.16|2959.51|2951.81|26
1648035360000|2022-03-23 11:36:00|2959.7|2952|2959.23|2951.53|2959.82|2952.12|2959.23|2951.53|21
1648035370000|2022-03-23 11:36:10|2959.2|2951.5|2959.07|2951.37|2959.2|2951.5|2958.81|2951.11|19
1648035380000|2022-03-23 11:36:20|2958.96|2951.26|2959.09|2951.39|2959.23|2951.53|2958.96|2951.26|24
1648035390000|2022-03-23 11:36:30|2959.13|2951.43|2959.19|2951.49|2959.25|2951.55|2959.13|2951.43|20
1648035400000|2022-03-23 11:36:40|2959.28|2951.58|2960.04|2952.34|2960.1|2952.4|2959.14|2951.44|24
1648035410000|2022-03-23 11:36:50|2960.48|2952.78|2960.41|2952.71|2960.48|2952.78|2959.99|2952.29|20
1648035420000|2022-03-23 11:37:00|2960.4|2952.7|2960.48|2952.78|2960.49|2952.79|2960.34|2952.64|20
1648035430000|2022-03-23 11:37:10|2960.39|2952.69|2959.97|2952.27|2960.42|2952.72|2959.95|2952.25|20
1648035440000|2022-03-23 11:37:20|2960.04|2952.34|2959.15|2951.45|2960.04|2952.34|2959.12|2951.42|35
1648035450000|2022-03-23 11:37:30|2959.13|2951.43|2958.11|2950.41|2959.19|2951.49|2958.11|2950.41|28
1648035460000|2022-03-23 11:37:40|2958.12|2950.42|2958.22|2950.52|2958.43|2950.73|2957.94|2950.24|26
1648035470000|2022-03-23 11:37:50|2958.18|2950.48|2958.2|2950.5|2958.5|2950.8|2958.18|2950.48|25
1648035480000|2022-03-23 11:38:00|2958.33|2950.63|2958.5|2950.8|2958.78|2951.08|2958.33|2950.63|26
1648035490000|2022-03-23 11:38:10|2958.42|2950.72|2958.64|2950.94|2958.85|2951.15|2958.42|2950.72|16
1648035500000|2022-03-23 11:38:20|2958.84|2951.14|2959.73|2952.03|2959.76|2952.06|2958.84|2951.14|24
1648035510000|2022-03-23 11:38:30|2959.72|2952.02|2959.7|2952|2959.72|2952.02|2959.39|2951.69|19
1648035520000|2022-03-23 11:38:40|2959.71|2952.01|2959.63|2951.93|2959.75|2952.05|2959.49|2951.79|21
1648035530000|2022-03-23 11:38:50|2959.64|2951.94|2959.55|2951.85|2959.79|2952.09|2959.43|2951.73|19
1648035540000|2022-03-23 11:39:00|2959.53|2951.83|2959.12|2951.42|2959.65|2951.95|2958.68|2950.98|29
1648035550000|2022-03-23 11:39:10|2959.2|2951.5|2958.69|2950.99|2959.21|2951.51|2958.69|2950.99|26
1648035560000|2022-03-23 11:39:20|2958.7|2951|2958.22|2950.52|2958.99|2951.29|2958.22|2950.52|31
1648035570000|2022-03-23 11:39:30|2958.07|2950.37|2957.94|2950.24|2958.07|2950.37|2957.85|2950.15|30
1648035580000|2022-03-23 11:39:40|2957.98|2950.28|2957.22|2949.52|2957.98|2950.28|2956.99|2949.29|31
1648035590000|2022-03-23 11:39:50|2957.33|2949.63|2957.77|2950.07|2957.77|2950.07|2957.25|2949.55|37
1648035600000|2022-03-23 11:40:00|2957.71|2950.01|2957.55|2949.85|2957.71|2950.01|2957.55|2949.85|30
1648035610000|2022-03-23 11:40:10|2957.54|2949.84|2956.79|2949.09|2957.57|2949.87|2956.66|2948.96|34
1648035620000|2022-03-23 11:40:20|2956.88|2949.18|2956.6|2948.9|2956.91|2949.21|2956.6|2948.9|29
1648035630000|2022-03-23 11:40:30|2956.59|2948.89|2955.65|2947.95|2956.59|2948.89|2955.47|2947.77|31
1648035640000|2022-03-23 11:40:40|2955.66|2947.96|2954.22|2946.52|2955.66|2947.96|2954.22|2946.52|35
1648035650000|2022-03-23 11:40:50|2954.27|2946.57|2953.44|2945.74|2954.27|2946.57|2953.44|2945.74|33
1648035660000|2022-03-23 11:41:00|2953.43|2945.73|2953.56|2945.86|2953.57|2945.87|2953.22|2945.52|17
1648035670000|2022-03-23 11:41:10|2953.53|2945.83|2952.97|2945.27|2953.53|2945.83|2952.56|2944.86|31
1648035680000|2022-03-23 11:41:20|2952.92|2945.22|2951.16|2943.46|2953.29|2945.59|2951.12|2943.42|37
1648035690000|2022-03-23 11:41:30|2951.18|2943.48|2952.3|2944.6|2952.64|2944.94|2951.18|2943.48|33
1648035700000|2022-03-23 11:41:40|2952.61|2944.91|2951.76|2944.06|2952.61|2944.91|2951.71|2944.01|35
1648035710000|2022-03-23 11:41:50|2951.77|2944.07|2950.75|2943.05|2952.12|2944.42|2950.75|2943.05|37
1648035720000|2022-03-23 11:42:00|2950.76|2943.06|2951.58|2943.88|2951.76|2944.06|2950.53|2942.83|33
1648035730000|2022-03-23 11:42:10|2951.5|2943.8|2951.35|2943.65|2951.5|2943.8|2951.26|2943.56|35
1648035740000|2022-03-23 11:42:20|2951.33|2943.63|2951.1|2943.4|2951.41|2943.71|2951.01|2943.31|31
1648035750000|2022-03-23 11:42:30|2951.14|2943.44|2952.11|2944.41|2952.11|2944.41|2950.82|2943.12|32
1648035760000|2022-03-23 11:42:40|2952.1|2944.4|2952.44|2944.74|2952.44|2944.74|2952.03|2944.33|21
1648035770000|2022-03-23 11:42:50|2952.28|2944.58|2952.2|2944.5|2952.5|2944.8|2952.2|2944.5|36
1648035780000|2022-03-23 11:43:00|2952.12|2944.42|2951.62|2943.92|2952.23|2944.53|2951.29|2943.59|34
1648035790000|2022-03-23 11:43:10|2951.79|2944.09|2951.15|2943.45|2951.89|2944.19|2951.15|2943.45|33
1648035800000|2022-03-23 11:43:20|2951.19|2943.49|2950.78|2943.08|2951.19|2943.49|2950.66|2942.96|23
1648035810000|2022-03-23 11:43:30|2950.79|2943.09|2949.78|2942.08|2950.79|2943.09|2949.3|2941.6|32
1648035820000|2022-03-23 11:43:40|2949.76|2942.06|2949.81|2942.11|2949.93|2942.23|2949.73|2942.03|25
1648035830000|2022-03-23 11:43:50|2949.86|2942.16|2949.76|2942.06|2949.88|2942.18|2949.73|2942.03|24
1648035840000|2022-03-23 11:44:00|2949.73|2942.03|2949.46|2941.76|2949.84|2942.14|2949.46|2941.76|27
1648035850000|2022-03-23 11:44:10|2949.52|2941.82|2949.39|2941.69|2949.7|2942|2949.35|2941.65|16
1648035860000|2022-03-23 11:44:20|2949.38|2941.68|2948.65|2940.95|2949.49|2941.79|2948.07|2940.37|36
1648035870000|2022-03-23 11:44:30|2948.66|2940.96|2948.45|2940.75|2948.66|2940.96|2948.27|2940.57|33
1648035880000|2022-03-23 11:44:40|2948.48|2940.78|2947.9|2940.2|2948.53|2940.83|2947.9|2940.2|32
1648035890000|2022-03-23 11:44:50|2947.81|2940.11|2947.6|2939.9|2947.85|2940.15|2947.58|2939.88|31
1648035900000|2022-03-23 11:45:00|2947.62|2939.92|2947.73|2940.03|2948.37|2940.67|2947.62|2939.92|31
1648035910000|2022-03-23 11:45:10|2947.68|2939.98|2947.67|2939.97|2947.77|2940.07|2947.55|2939.85|23
1648035920000|2022-03-23 11:45:20|2947.74|2940.04|2949.06|2941.36|2949.08|2941.38|2947.5|2939.8|34
1648035930000|2022-03-23 11:45:30|2949.07|2941.37|2949.07|2941.37|2949.69|2941.99|2948.93|2941.23|38
1648035940000|2022-03-23 11:45:40|2949.22|2941.52|2949.58|2941.88|2949.58|2941.88|2949.02|2941.32|33
1648035950000|2022-03-23 11:45:50|2950|2942.3|2950.12|2942.42|2950.59|2942.89|2949.94|2942.24|36
1648035960000|2022-03-23 11:46:00|2950.09|2942.39|2950.21|2942.51|2950.33|2942.63|2950.08|2942.38|25
1648035970000|2022-03-23 11:46:10|2950.19|2942.49|2950.28|2942.58|2950.34|2942.64|2950.17|2942.47|22
1648035980000|2022-03-23 11:46:20|2950.31|2942.61|2950.73|2943.03|2951.14|2943.44|2950.31|2942.61|31
1648035990000|2022-03-23 11:46:30|2950.76|2943.06|2949.95|2942.25|2950.91|2943.21|2949.9|2942.2|29
1648036000000|2022-03-23 11:46:40|2950.07|2942.37|2950.05|2942.35|2950.19|2942.49|2949.88|2942.18|25
1648036010000|2022-03-23 11:46:50|2950.19|2942.49|2949.94|2942.24|2950.43|2942.73|2949.87|2942.17|24
1648036020000|2022-03-23 11:47:00|2950.09|2942.39|2950.07|2942.37|2950.12|2942.42|2950.02|2942.32|19
1648036030000|2022-03-23 11:47:10|2950.08|2942.38|2949.38|2941.68|2950.12|2942.42|2949.37|2941.67|26
1648036040000|2022-03-23 11:47:20|2949.41|2941.71|2949.12|2941.42|2949.44|2941.74|2949.12|2941.42|18
1648036050000|2022-03-23 11:47:30|2949.03|2941.33|2948.84|2941.14|2949.03|2941.33|2948.74|2941.04|29
1648036060000|2022-03-23 11:47:40|2948.88|2941.18|2948.73|2941.03|2948.92|2941.22|2948.63|2940.93|26
1648036070000|2022-03-23 11:47:50|2948.67|2940.97|2948.92|2941.22|2948.92|2941.22|2948.56|2940.86|30
1648036080000|2022-03-23 11:48:00|2948.95|2941.25|2948.62|2940.92|2948.95|2941.25|2948.57|2940.87|23
1648036090000|2022-03-23 11:48:10|2948.56|2940.86|2948.58|2940.88|2948.83|2941.13|2948.49|2940.79|26
1648036100000|2022-03-23 11:48:20|2948.55|2940.85|2948.82|2941.12|2949.33|2941.63|2948.47|2940.77|31
1648036110000|2022-03-23 11:48:30|2948.84|2941.14|2949|2941.3|2949|2941.3|2948.75|2941.05|19
1648036120000|2022-03-23 11:48:40|2949.15|2941.45|2949.95|2942.25|2950.68|2942.98|2948.91|2941.21|33
1648036130000|2022-03-23 11:48:50|2949.97|2942.27|2950.01|2942.31|2950.77|2943.07|2949.76|2942.06|34
1648036140000|2022-03-23 11:49:00|2950.03|2942.33|2950.64|2942.94|2950.78|2943.08|2949.86|2942.16|29
1648036150000|2022-03-23 11:49:10|2950.45|2942.75|2950.59|2942.89|2950.74|2943.04|2950.09|2942.39|24
1648036160000|2022-03-23 11:49:20|2950.63|2942.93|2950.79|2943.09|2950.79|2943.09|2950.18|2942.48|7
1648036170000|2022-03-23 11:49:30|2950.84|2943.14|2951.08|2943.38|2951.33|2943.63|2950.84|2943.14|16
1648036180000|2022-03-23 11:49:40|2951.12|2943.42|2951.19|2943.49|2951.22|2943.52|2951.05|2943.35|14
1648036190000|2022-03-23 11:49:50|2951.13|2943.43|2951.67|2943.97|2951.67|2943.97|2951.13|2943.43|19
1648036200000|2022-03-23 11:50:00|2951.69|2943.99|2952.1|2944.4|2952.11|2944.41|2951.61|2943.91|18
1648036210000|2022-03-23 11:50:10|2951.98|2944.28|2951.51|2943.81|2951.99|2944.29|2951.51|2943.81|18
1648036220000|2022-03-23 11:50:20|2951.53|2943.83|2951.2|2943.5|2951.62|2943.92|2950.88|2943.18|28
1648036230000|2022-03-23 11:50:30|2951.08|2943.38|2951.34|2943.64|2951.91|2944.21|2950.88|2943.18|32
1648036240000|2022-03-23 11:50:40|2951.33|2943.63|2949.47|2941.77|2951.39|2943.69|2949.23|2941.53|30
1648036250000|2022-03-23 11:50:50|2949.26|2941.56|2948.99|2941.29|2949.56|2941.86|2948.77|2941.07|20
1648036260000|2022-03-23 11:51:00|2948.98|2941.28|2948.85|2941.15|2948.99|2941.29|2948.65|2940.95|31
1648036270000|2022-03-23 11:51:10|2948.78|2941.08|2948.71|2941.01|2948.96|2941.26|2948.71|2941.01|25
1648036280000|2022-03-23 11:51:20|2948.7|2941|2948.22|2940.52|2948.75|2941.05|2948.03|2940.33|29
1648036290000|2022-03-23 11:51:30|2948.13|2940.43|2948.15|2940.45|2948.65|2940.95|2948.12|2940.42|26
1648036300000|2022-03-23 11:51:40|2948.13|2940.43|2948.16|2940.46|2948.34|2940.64|2948.08|2940.38|26
1648036310000|2022-03-23 11:51:50|2948.18|2940.48|2948.14|2940.44|2948.47|2940.77|2947.93|2940.23|33
1648036320000|2022-03-23 11:52:00|2948.01|2940.31|2948.02|2940.32|2948.14|2940.44|2948.01|2940.31|8
1648036330000|2022-03-23 11:52:10|2948.14|2940.44|2949.41|2941.71|2949.41|2941.71|2948.14|2940.44|16
1648036340000|2022-03-23 11:52:20|2949.31|2941.61|2949.01|2941.31|2949.39|2941.69|2949.01|2941.31|25
1648036350000|2022-03-23 11:52:30|2948.96|2941.26|2949.07|2941.37|2949.1|2941.4|2948.95|2941.25|12
1648036360000|2022-03-23 11:52:40|2949.05|2941.35|2949.17|2941.47|2949.76|2942.06|2949|2941.3|26
1648036370000|2022-03-23 11:52:50|2949.15|2941.45|2949.03|2941.33|2949.42|2941.72|2949.01|2941.31|27
1648036380000|2022-03-23 11:53:00|2949.04|2941.34|2950.14|2942.44|2950.34|2942.64|2949.04|2941.34|31
1648036390000|2022-03-23 11:53:10|2950.12|2942.42|2950.39|2942.69|2950.39|2942.69|2949.72|2942.02|25
1648036400000|2022-03-23 11:53:20|2950.37|2942.67|2949.76|2942.06|2950.55|2942.85|2949.76|2942.06|21
1648036410000|2022-03-23 11:53:30|2949.82|2942.12|2949.96|2942.26|2950.2|2942.5|2949.79|2942.09|12
1648036420000|2022-03-23 11:53:40|2950.57|2942.87|2950.82|2943.12|2950.82|2943.12|2949.85|2942.15|30
1648036430000|2022-03-23 11:53:50|2950.87|2943.17|2950.48|2942.78|2950.96|2943.26|2950.33|2942.63|33
1648036440000|2022-03-23 11:54:00|2950.56|2942.86|2950.71|2943.01|2950.84|2943.14|2950.45|2942.75|26
1648036450000|2022-03-23 11:54:10|2951.04|2943.34|2952|2944.3|2952|2944.3|2951.02|2943.32|31
1648036460000|2022-03-23 11:54:20|2951.96|2944.26|2951.91|2944.21|2952.17|2944.47|2951.69|2943.99|26
1648036470000|2022-03-23 11:54:30|2952|2944.3|2952.36|2944.66|2952.87|2945.17|2951.79|2944.09|31
1648036480000|2022-03-23 11:54:40|2952.44|2944.74|2951.86|2944.16|2952.46|2944.76|2951.65|2943.95|31
1648036490000|2022-03-23 11:54:50|2951.88|2944.18|2951.8|2944.1|2951.88|2944.18|2951.77|2944.07|5
1648036500000|2022-03-23 11:55:00|2951.75|2944.05|2952.02|2944.32|2952.72|2945.02|2951.67|2943.97|19
1648036510000|2022-03-23 11:55:10|2951.85|2944.15|2952.39|2944.69|2952.39|2944.69|2951.85|2944.15|14
1648036520000|2022-03-23 11:55:20|2952.31|2944.61|2952.64|2944.94|2952.69|2944.99|2952.24|2944.54|11
1648036530000|2022-03-23 11:55:30|2952.69|2944.99|2952.64|2944.94|2952.69|2944.99|2952.64|2944.94|4
1648036540000|2022-03-23 11:55:40|2952.69|2944.99|2952.97|2945.27|2953.2|2945.5|2952.69|2944.99|27
1648036550000|2022-03-23 11:55:50|2953.06|2945.36|2953.61|2945.91|2953.75|2946.05|2952.99|2945.29|35
1648036560000|2022-03-23 11:56:00|2953.25|2945.55|2953.02|2945.32|2953.5|2945.8|2952.93|2945.23|31
1648036570000|2022-03-23 11:56:10|2953.09|2945.39|2952.44|2944.74|2953.12|2945.42|2952.2|2944.5|36
1648036580000|2022-03-23 11:56:20|2952.43|2944.73|2952.21|2944.51|2952.63|2944.93|2952.21|2944.51|36
1648036590000|2022-03-23 11:56:30|2952.09|2944.39|2951.9|2944.2|2952.09|2944.39|2951.87|2944.17|24
1648036600000|2022-03-23 11:56:40|2951.83|2944.13|2952.37|2944.67|2952.46|2944.76|2951.82|2944.12|25
1648036610000|2022-03-23 11:56:50|2952.36|2944.66|2952.4|2944.7|2952.51|2944.81|2952.33|2944.63|26
1648036620000|2022-03-23 11:57:00|2952.6|2944.9|2952.7|2945|2952.82|2945.12|2952.21|2944.51|30
1648036630000|2022-03-23 11:57:10|2952.71|2945.01|2952.83|2945.13|2952.83|2945.13|2952.59|2944.89|28
1648036640000|2022-03-23 11:57:20|2952.84|2945.14|2952.76|2945.06|2952.95|2945.25|2952.48|2944.78|32
1648036650000|2022-03-23 11:57:30|2952.77|2945.07|2953.43|2945.73|2953.59|2945.89|2952.69|2944.99|33
1648036660000|2022-03-23 11:57:40|2953.51|2945.81|2953.46|2945.76|2953.54|2945.84|2953.04|2945.34|25
1648036670000|2022-03-23 11:57:50|2952.98|2945.28|2953.35|2945.65|2953.64|2945.94|2952.98|2945.28|17
1648036680000|2022-03-23 11:58:00|2953.36|2945.66|2953.43|2945.73|2953.8|2946.1|2953.26|2945.56|23
1648036690000|2022-03-23 11:58:10|2953.54|2945.84|2953.4|2945.7|2953.97|2946.27|2953.39|2945.69|15
1648036700000|2022-03-23 11:58:20|2953.67|2945.97|2954.32|2946.62|2954.38|2946.68|2953.4|2945.7|12
1648036710000|2022-03-23 11:58:30|2954.38|2946.68|2954.25|2946.55|2954.38|2946.68|2954.19|2946.49|17
1648036720000|2022-03-23 11:58:40|2954.27|2946.57|2954.32|2946.62|2954.37|2946.67|2954.27|2946.57|13
1648036730000|2022-03-23 11:58:50|2954.33|2946.63|2954.38|2946.68|2954.46|2946.76|2954.26|2946.56|14
1648036740000|2022-03-23 11:59:00|2954.31|2946.61|2953.66|2945.96|2954.32|2946.62|2953.61|2945.91|31
1648036750000|2022-03-23 11:59:10|2953.61|2945.91|2953.55|2945.85|2953.68|2945.98|2953.54|2945.84|12
1648036760000|2022-03-23 11:59:20|2953.58|2945.88|2953.49|2945.79|2953.7|2946|2953.49|2945.79|15
1648036770000|2022-03-23 11:59:30|2953.5|2945.8|2954.31|2946.61|2954.4|2946.7|2953.44|2945.74|25
1648036780000|2022-03-23 11:59:40|2954.21|2946.51|2953.89|2946.19|2954.21|2946.51|2953.77|2946.07|26
1648036790000|2022-03-23 11:59:50|2953.9|2946.2|2953.62|2945.92|2953.98|2946.28|2953.5|2945.8|17
1648036800000|2022-03-23 12:00:00|2953.67|2945.97|2953.66|2945.96|2953.99|2946.29|2953.55|2945.85|27
1648036810000|2022-03-23 12:00:10|2953.99|2946.29|2954.56|2946.86|2954.8|2947.1|2953.96|2946.26|34
1648036820000|2022-03-23 12:00:20|2954.55|2946.85|2954.42|2946.72|2954.93|2947.23|2954.42|2946.72|33
1648036830000|2022-03-23 12:00:30|2954.46|2946.76|2954.01|2946.31|2954.61|2946.91|2954.01|2946.31|33
1648036840000|2022-03-23 12:00:40|2954.02|2946.32|2952.9|2945.2|2954.07|2946.37|2952.69|2944.99|35
1648036850000|2022-03-23 12:00:50|2952.88|2945.18|2951.29|2943.59|2952.88|2945.18|2951.28|2943.58|29
1648036860000|2022-03-23 12:01:00|2951.26|2943.56|2951.09|2943.39|2951.45|2943.75|2951.07|2943.37|25
1648036870000|2022-03-23 12:01:10|2951.11|2943.41|2950.92|2943.22|2951.32|2943.62|2950.92|2943.22|25
1648036880000|2022-03-23 12:01:20|2950.86|2943.16|2950.48|2942.78|2950.89|2943.19|2949.69|2941.99|32
1648036890000|2022-03-23 12:01:30|2950.46|2942.76|2950.79|2943.09|2950.79|2943.09|2950.3|2942.6|28
1648036900000|2022-03-23 12:01:40|2950.82|2943.12|2949.95|2942.25|2950.94|2943.24|2949.89|2942.19|33
1648036910000|2022-03-23 12:01:50|2949.89|2942.19|2951.08|2943.38|2951.09|2943.39|2949.46|2941.76|38
1648036920000|2022-03-23 12:02:00|2951.01|2943.31|2951.78|2944.08|2952|2944.3|2950.74|2943.04|32
1648036930000|2022-03-23 12:02:10|2951.73|2944.03|2951.73|2944.03|2951.88|2944.18|2951.63|2943.93|27
1648036940000|2022-03-23 12:02:20|2951.66|2943.96|2952.5|2944.8|2952.5|2944.8|2951.66|2943.96|36
1648036950000|2022-03-23 12:02:30|2952.3|2944.6|2952.52|2944.82|2952.54|2944.84|2952.05|2944.35|31
1648036960000|2022-03-23 12:02:40|2952.51|2944.81|2952.97|2945.27|2953.24|2945.54|2952.5|2944.8|35
1648036970000|2022-03-23 12:02:50|2952.74|2945.04|2953.74|2946.04|2953.9|2946.2|2952.5|2944.8|33
1648036980000|2022-03-23 12:03:00|2953.6|2945.9|2955.94|2948.24|2955.94|2948.24|2953.6|2945.9|39
1648036990000|2022-03-23 12:03:10|2955.82|2948.12|2955.15|2947.45|2956.78|2949.08|2955.15|2947.45|37
1648037000000|2022-03-23 12:03:20|2955.18|2947.48|2955.23|2947.53|2955.76|2948.06|2955.16|2947.46|30
1648037010000|2022-03-23 12:03:30|2955.58|2947.88|2956.4|2948.7|2956.69|2948.99|2955.43|2947.73|37
1648037020000|2022-03-23 12:03:40|2956.53|2948.83|2958.23|2950.53|2958.58|2950.88|2956.32|2948.62|35
1648037030000|2022-03-23 12:03:50|2957.91|2950.21|2958.39|2950.69|2958.51|2950.81|2957.56|2949.86|33
1648037040000|2022-03-23 12:04:00|2958.38|2950.68|2957.56|2949.86|2958.71|2951.01|2957.36|2949.66|36
1648037050000|2022-03-23 12:04:10|2957.49|2949.79|2956.38|2948.68|2957.51|2949.81|2956.15|2948.45|36
1648037060000|2022-03-23 12:04:20|2956.52|2948.82|2956.94|2949.24|2956.94|2949.24|2956.46|2948.76|29
1648037070000|2022-03-23 12:04:30|2956.99|2949.29|2956.51|2948.81|2957.5|2949.8|2956.51|2948.81|32
1648037080000|2022-03-23 12:04:40|2956.65|2948.95|2958.55|2950.85|2958.98|2951.28|2956.59|2948.89|38
1648037090000|2022-03-23 12:04:50|2958.58|2950.88|2957.68|2949.98|2958.58|2950.88|2957.58|2949.88|33
1648037100000|2022-03-23 12:05:00|2957.76|2950.06|2957.7|2950|2957.96|2950.26|2956.75|2949.05|36
1648037110000|2022-03-23 12:05:10|2957.34|2949.64|2957.15|2949.45|2957.71|2950.01|2957.15|2949.45|27
1648037120000|2022-03-23 12:05:20|2957.05|2949.35|2956.84|2949.14|2957.06|2949.36|2956.75|2949.05|31
1648037130000|2022-03-23 12:05:30|2956.8|2949.1|2959|2951.3|2959.16|2951.46|2956.8|2949.1|37
1648037140000|2022-03-23 12:05:40|2958.88|2951.18|2958.35|2950.65|2959.83|2952.13|2957.97|2950.27|31
1648037150000|2022-03-23 12:05:50|2958.36|2950.66|2958.84|2951.14|2959.03|2951.33|2958.32|2950.62|29
1648037160000|2022-03-23 12:06:00|2958.91|2951.21|2958.35|2950.65|2958.91|2951.21|2958.35|2950.65|18
1648037170000|2022-03-23 12:06:10|2958.37|2950.67|2958.57|2950.87|2958.57|2950.87|2958.37|2950.67|29
1648037180000|2022-03-23 12:06:20|2958.58|2950.88|2959.16|2951.46|2959.28|2951.58|2958.55|2950.85|29
1648037190000|2022-03-23 12:06:30|2959.17|2951.47|2959.22|2951.52|2959.88|2952.18|2959.1|2951.4|32
1648037200000|2022-03-23 12:06:40|2959.21|2951.51|2959.31|2951.61|2959.32|2951.62|2959.21|2951.51|15
1648037210000|2022-03-23 12:06:50|2959.3|2951.6|2959.44|2951.74|2959.44|2951.74|2959.25|2951.55|5
1648037220000|2022-03-23 12:07:00|2959.43|2951.73|2959.51|2951.81|2959.54|2951.84|2959.37|2951.67|16
1648037230000|2022-03-23 12:07:10|2959.52|2951.82|2959.76|2952.06|2959.78|2952.08|2959.42|2951.72|18
1648037240000|2022-03-23 12:07:20|2959.78|2952.08|2959.9|2952.2|2960.51|2952.81|2959.69|2951.99|29
1648037250000|2022-03-23 12:07:30|2959.92|2952.22|2959.28|2951.58|2959.92|2952.22|2959.28|2951.58|21
1648037260000|2022-03-23 12:07:40|2959.27|2951.57|2958.67|2950.97|2959.28|2951.58|2958.67|2950.97|27
1648037270000|2022-03-23 12:07:50|2958.68|2950.98|2958.65|2950.95|2958.7|2951|2958.56|2950.86|20
1648037280000|2022-03-23 12:08:00|2958.66|2950.96|2957.25|2949.55|2958.68|2950.98|2957.08|2949.38|37
1648037290000|2022-03-23 12:08:10|2957.27|2949.57|2957.49|2949.79|2957.78|2950.08|2956.99|2949.29|28
1648037300000|2022-03-23 12:08:20|2957.36|2949.66|2957.76|2950.06|2958.01|2950.31|2957.36|2949.66|27
1648037310000|2022-03-23 12:08:30|2957.77|2950.07|2957.71|2950.01|2957.81|2950.11|2957.43|2949.73|36
1648037320000|2022-03-23 12:08:40|2957.69|2949.99|2957.7|2950|2957.8|2950.1|2957.57|2949.87|20
1648037330000|2022-03-23 12:08:50|2957.67|2949.97|2957.35|2949.65|2957.75|2950.05|2957.32|2949.62|32
1648037340000|2022-03-23 12:09:00|2957.39|2949.69|2956.76|2949.06|2957.42|2949.72|2956.71|2949.01|32
1648037350000|2022-03-23 12:09:10|2956.77|2949.07|2956.85|2949.15|2957.04|2949.34|2956.67|2948.97|31
1648037360000|2022-03-23 12:09:20|2956.82|2949.12|2956.65|2948.95|2956.83|2949.13|2956.16|2948.46|32
1648037370000|2022-03-23 12:09:30|2956.66|2948.96|2957.11|2949.41|2957.17|2949.47|2956.66|2948.96|15
1648037380000|2022-03-23 12:09:40|2957.34|2949.64|2957.19|2949.49|2957.47|2949.77|2957.18|2949.48|19
1648037390000|2022-03-23 12:09:50|2957.2|2949.5|2957.05|2949.35|2957.34|2949.64|2957.04|2949.34|25
1648037400000|2022-03-23 12:10:00|2957.04|2949.34|2957.36|2949.66|2957.59|2949.89|2956.91|2949.21|29
1648037410000|2022-03-23 12:10:10|2957.35|2949.65|2957.43|2949.73|2957.69|2949.99|2957.23|2949.53|25
1648037420000|2022-03-23 12:10:20|2957.42|2949.72|2956.51|2948.81|2957.42|2949.72|2956.44|2948.74|26
1648037430000|2022-03-23 12:10:30|2956.48|2948.78|2955.48|2947.78|2956.51|2948.81|2955.27|2947.57|34
1648037440000|2022-03-23 12:10:40|2955.53|2947.83|2954.86|2947.16|2955.61|2947.91|2954.83|2947.13|27
1648037450000|2022-03-23 12:10:50|2954.69|2946.99|2955.16|2947.46|2955.17|2947.47|2954.69|2946.99|19
1648037460000|2022-03-23 12:11:00|2955|2947.3|2955.11|2947.41|2955.18|2947.48|2954.92|2947.22|27
1648037470000|2022-03-23 12:11:10|2955.13|2947.43|2956.62|2948.92|2956.62|2948.92|2955.13|2947.43|31
1648037480000|2022-03-23 12:11:20|2956.64|2948.94|2956.97|2949.27|2957.21|2949.51|2956.64|2948.94|30
1648037490000|2022-03-23 12:11:30|2957.01|2949.31|2957.6|2949.9|2957.8|2950.1|2957.01|2949.31|18
1648037500000|2022-03-23 12:11:40|2957.59|2949.89|2957.43|2949.73|2957.69|2949.99|2957.13|2949.43|30
1648037510000|2022-03-23 12:11:50|2957.42|2949.72|2957.47|2949.77|2957.5|2949.8|2957.33|2949.63|16
1648037520000|2022-03-23 12:12:00|2957.49|2949.79|2957.51|2949.81|2957.66|2949.96|2957.43|2949.73|32
1648037530000|2022-03-23 12:12:10|2957.53|2949.83|2957.39|2949.69|2957.56|2949.86|2957.36|2949.66|19
1648037540000|2022-03-23 12:12:20|2957.4|2949.7|2957.44|2949.74|2957.46|2949.76|2957.31|2949.61|19
1648037550000|2022-03-23 12:12:30|2957.45|2949.75|2957.7|2950|2957.89|2950.19|2957.33|2949.63|24
1648037560000|2022-03-23 12:12:40|2957.87|2950.17|2958.28|2950.58|2958.4|2950.7|2957.87|2950.17|31
1648037570000|2022-03-23 12:12:50|2958.09|2950.39|2957.08|2949.38|2958.09|2950.39|2956.59|2948.89|35
1648037580000|2022-03-23 12:13:00|2957.16|2949.46|2958.09|2950.39|2958.32|2950.62|2957.16|2949.46|30
1648037590000|2022-03-23 12:13:10|2958.2|2950.5|2957.66|2949.96|2958.2|2950.5|2957.66|2949.96|26
1648037600000|2022-03-23 12:13:20|2957.7|2950|2957.27|2949.57|2957.7|2950|2957.17|2949.47|28
1648037610000|2022-03-23 12:13:30|2957.28|2949.58|2956.92|2949.22|2957.34|2949.64|2956.92|2949.22|12
1648037620000|2022-03-23 12:13:40|2956.9|2949.2|2956.89|2949.19|2956.91|2949.21|2956.55|2948.85|23
1648037630000|2022-03-23 12:13:50|2956.9|2949.2|2956.19|2948.49|2956.91|2949.21|2956|2948.3|24
1648037640000|2022-03-23 12:14:00|2956.17|2948.47|2955.49|2947.79|2956.26|2948.56|2955.41|2947.71|30
1648037650000|2022-03-23 12:14:10|2955.48|2947.78|2955.07|2947.37|2955.49|2947.79|2955.07|2947.37|21
1648037660000|2022-03-23 12:14:20|2955.06|2947.36|2955.26|2947.56|2955.26|2947.56|2955.04|2947.34|15
1648037670000|2022-03-23 12:14:30|2955.28|2947.58|2955.28|2947.58|2955.28|2947.58|2955.13|2947.43|22
1648037680000|2022-03-23 12:14:40|2955.26|2947.56|2954.96|2947.26|2955.26|2947.56|2954.94|2947.24|21
1648037690000|2022-03-23 12:14:50|2954.95|2947.25|2955.02|2947.32|2955.29|2947.59|2954.89|2947.19|27
1648037700000|2022-03-23 12:15:00|2955.01|2947.31|2954.91|2947.21|2955.01|2947.31|2954.58|2946.88|26
1648037710000|2022-03-23 12:15:10|2954.89|2947.19|2954.8|2947.1|2954.97|2947.27|2954.75|2947.05|31
1648037720000|2022-03-23 12:15:20|2954.84|2947.14|2954.81|2947.11|2954.94|2947.24|2954.79|2947.09|25
1648037730000|2022-03-23 12:15:30|2954.67|2946.97|2954.56|2946.86|2954.76|2947.06|2954.55|2946.85|25
1648037740000|2022-03-23 12:15:40|2954.57|2946.87|2954.65|2946.95|2954.69|2946.99|2954.57|2946.87|18
1648037750000|2022-03-23 12:15:50|2954.64|2946.94|2954.49|2946.79|2954.68|2946.98|2954.49|2946.79|23
1648037760000|2022-03-23 12:16:00|2954.52|2946.82|2953.58|2945.88|2954.59|2946.89|2953.58|2945.88|28
1648037770000|2022-03-23 12:16:10|2953.38|2945.68|2953.26|2945.56|2953.44|2945.74|2953.23|2945.53|22
1648037780000|2022-03-23 12:16:20|2953.22|2945.52|2952.85|2945.15|2953.23|2945.53|2952.85|2945.15|25
1648037790000|2022-03-23 12:16:30|2952.84|2945.14|2952.69|2944.99|2952.88|2945.18|2952.3|2944.6|29
1648037800000|2022-03-23 12:16:40|2952.68|2944.98|2952.04|2944.34|2952.68|2944.98|2952|2944.3|32
1648037810000|2022-03-23 12:16:50|2951.89|2944.19|2949.64|2941.94|2951.89|2944.19|2949.14|2941.44|34
1648037820000|2022-03-23 12:17:00|2949.44|2941.74|2948.82|2941.12|2949.44|2941.74|2947.86|2940.16|32
1648037830000|2022-03-23 12:17:10|2948.24|2940.54|2946.58|2938.88|2948.36|2940.66|2946.52|2938.82|31
1648037840000|2022-03-23 12:17:20|2946.76|2939.06|2948.03|2940.33|2948.07|2940.37|2946.41|2938.71|39
1648037850000|2022-03-23 12:17:30|2948.04|2940.34|2947.59|2939.89|2948.6|2940.9|2947.59|2939.89|32
1648037860000|2022-03-23 12:17:40|2947.54|2939.84|2947.64|2939.94|2947.68|2939.98|2947.46|2939.76|27
1648037870000|2022-03-23 12:17:50|2947.62|2939.92|2946.88|2939.18|2948.34|2940.64|2946.78|2939.08|28
1648037880000|2022-03-23 12:18:00|2946.85|2939.15|2946.13|2938.43|2946.98|2939.28|2945.94|2938.24|37
1648037890000|2022-03-23 12:18:10|2946.27|2938.57|2946.14|2938.44|2947.03|2939.33|2946.08|2938.38|28
1648037900000|2022-03-23 12:18:20|2946.16|2938.46|2946.86|2939.16|2946.86|2939.16|2945.85|2938.15|28
1648037910000|2022-03-23 12:18:30|2946.87|2939.17|2947.17|2939.47|2947.2|2939.5|2946.73|2939.03|29
1648037920000|2022-03-23 12:18:40|2947.24|2939.54|2947.41|2939.71|2948.61|2940.91|2947.21|2939.51|36
1648037930000|2022-03-23 12:18:50|2947.4|2939.7|2946.69|2938.99|2947.4|2939.7|2946.63|2938.93|29
1648037940000|2022-03-23 12:19:00|2946.68|2938.98|2946.7|2939|2946.85|2939.15|2946.28|2938.58|34
1648037950000|2022-03-23 12:19:10|2946.78|2939.08|2945.74|2938.04|2946.78|2939.08|2945.23|2937.53|35
1648037960000|2022-03-23 12:19:20|2945.58|2937.88|2945.19|2937.49|2945.82|2938.12|2945.19|2937.49|36
1648037970000|2022-03-23 12:19:30|2945.18|2937.48|2946.32|2938.62|2946.32|2938.62|2945.18|2937.48|35
1648037980000|2022-03-23 12:19:40|2946.33|2938.63|2946.8|2939.1|2946.91|2939.21|2946.2|2938.5|32
1648037990000|2022-03-23 12:19:50|2946.78|2939.08|2946.51|2938.81|2946.87|2939.17|2946.51|2938.81|36
1648038000000|2022-03-23 12:20:00|2946.52|2938.82|2945.92|2938.22|2946.63|2938.93|2945.88|2938.18|35
1648038010000|2022-03-23 12:20:10|2945.91|2938.21|2945.84|2938.14|2945.98|2938.28|2945.84|2938.14|26
1648038020000|2022-03-23 12:20:20|2945.88|2938.18|2945.9|2938.2|2945.9|2938.2|2945.44|2937.74|30
1648038030000|2022-03-23 12:20:30|2945.91|2938.21|2945.89|2938.19|2945.98|2938.28|2945.66|2937.96|25
1648038040000|2022-03-23 12:20:40|2945.88|2938.18|2945.76|2938.06|2945.97|2938.27|2945.54|2937.84|32
1648038050000|2022-03-23 12:20:50|2945.78|2938.08|2945.36|2937.66|2945.78|2938.08|2945.27|2937.57|30
1648038060000|2022-03-23 12:21:00|2945.39|2937.69|2944.86|2937.16|2945.39|2937.69|2944.63|2936.93|32
1648038070000|2022-03-23 12:21:10|2944.9|2937.2|2945.77|2938.07|2945.89|2938.19|2944.83|2937.13|31
1648038080000|2022-03-23 12:21:20|2945.97|2938.27|2945.16|2937.46|2945.98|2938.28|2945.15|2937.45|28
1648038090000|2022-03-23 12:21:30|2945.22|2937.52|2944.47|2936.77|2945.34|2937.64|2944.36|2936.66|36
1648038100000|2022-03-23 12:21:40|2944.4|2936.7|2944.23|2936.53|2944.41|2936.71|2943.62|2935.92|38
1648038110000|2022-03-23 12:21:50|2944.2|2936.5|2943.92|2936.22|2944.2|2936.5|2943.61|2935.91|24
1648038120000|2022-03-23 12:22:00|2943.89|2936.19|2944.81|2937.11|2944.93|2937.23|2943.77|2936.07|37
1648038130000|2022-03-23 12:22:10|2944.77|2937.07|2945.55|2937.85|2945.62|2937.92|2944.77|2937.07|27
1648038140000|2022-03-23 12:22:20|2945.74|2938.04|2944.71|2937.01|2945.88|2938.18|2944.71|2937.01|33
1648038150000|2022-03-23 12:22:30|2944.76|2937.06|2945.53|2937.83|2945.57|2937.87|2944.74|2937.04|33
1648038160000|2022-03-23 12:22:40|2945.57|2937.87|2946.54|2938.84|2946.76|2939.06|2945.55|2937.85|36
1648038170000|2022-03-23 12:22:50|2946.49|2938.79|2946.94|2939.24|2946.94|2939.24|2946.33|2938.63|29
1648038180000|2022-03-23 12:23:00|2947.17|2939.47|2946.59|2938.89|2947.4|2939.7|2946.59|2938.89|32
1648038190000|2022-03-23 12:23:10|2946.72|2939.02|2946.88|2939.18|2946.91|2939.21|2946.49|2938.79|31
1648038200000|2022-03-23 12:23:20|2946.79|2939.09|2946.92|2939.22|2946.94|2939.24|2946.76|2939.06|30
1648038210000|2022-03-23 12:23:30|2946.9|2939.2|2946.89|2939.19|2946.96|2939.26|2946.89|2939.19|32
1648038220000|2022-03-23 12:23:40|2946.9|2939.2|2946.89|2939.19|2946.91|2939.21|2946.78|2939.08|18
1648038230000|2022-03-23 12:23:50|2946.85|2939.15|2946.99|2939.29|2946.99|2939.29|2946.59|2938.89|35
1648038240000|2022-03-23 12:24:00|2947.05|2939.35|2946.01|2938.31|2947.05|2939.35|2945.89|2938.19|36
1648038250000|2022-03-23 12:24:10|2946.08|2938.38|2946.03|2938.33|2946.08|2938.38|2945.99|2938.29|31
1648038260000|2022-03-23 12:24:20|2946.02|2938.32|2945.32|2937.62|2946.02|2938.32|2945.11|2937.41|32
1648038270000|2022-03-23 12:24:30|2945.33|2937.63|2945.36|2937.66|2946.05|2938.35|2945.33|2937.63|27
1648038280000|2022-03-23 12:24:40|2945.45|2937.75|2945.74|2938.04|2945.87|2938.17|2945.45|2937.75|21
1648038290000|2022-03-23 12:24:50|2945.73|2938.03|2945.3|2937.6|2945.87|2938.17|2945.3|2937.6|20
1648038300000|2022-03-23 12:25:00|2945.32|2937.62|2946.81|2939.11|2946.83|2939.13|2945.32|2937.62|34
1648038310000|2022-03-23 12:25:10|2946.79|2939.09|2946.76|2939.06|2946.89|2939.19|2946.73|2939.03|30
1648038320000|2022-03-23 12:25:20|2946.75|2939.05|2946.5|2938.8|2946.76|2939.06|2946.45|2938.75|29
1648038330000|2022-03-23 12:25:30|2946.51|2938.81|2946.92|2939.22|2947.1|2939.4|2946.46|2938.76|29
1648038340000|2022-03-23 12:25:40|2946.95|2939.25|2948.31|2940.61|2948.47|2940.77|2946.71|2939.01|32
1648038350000|2022-03-23 12:25:50|2948.33|2940.63|2948.72|2941.02|2949.05|2941.35|2948.33|2940.63|35
1648038360000|2022-03-23 12:26:00|2948.71|2941.01|2948.77|2941.07|2949.04|2941.34|2948.51|2940.81|29
1648038370000|2022-03-23 12:26:10|2948.74|2941.04|2949.67|2941.97|2949.73|2942.03|2948.69|2940.99|31
1648038380000|2022-03-23 12:26:20|2949.72|2942.02|2948.25|2940.55|2949.72|2942.02|2948.05|2940.35|35
1648038390000|2022-03-23 12:26:30|2948.28|2940.58|2948.08|2940.38|2948.29|2940.59|2948.04|2940.34|25
1648038400000|2022-03-23 12:26:40|2948.03|2940.33|2948.63|2940.93|2948.69|2940.99|2947.97|2940.27|29
1648038410000|2022-03-23 12:26:50|2948.59|2940.89|2947.72|2940.02|2948.8|2941.1|2947.49|2939.79|34
1648038420000|2022-03-23 12:27:00|2947.61|2939.91|2948.89|2941.19|2949.15|2941.45|2947.56|2939.86|33
1648038430000|2022-03-23 12:27:10|2948.88|2941.18|2949.83|2942.13|2949.83|2942.13|2948.88|2941.18|31
1648038440000|2022-03-23 12:27:20|2949.71|2942.01|2947.26|2939.56|2949.71|2942.01|2946.77|2939.07|33
1648038450000|2022-03-23 12:27:30|2947.19|2939.49|2947.25|2939.55|2947.34|2939.64|2947.1|2939.4|34
1648038460000|2022-03-23 12:27:40|2947.26|2939.56|2947.98|2940.28|2948.37|2940.67|2947.19|2939.49|31
1648038470000|2022-03-23 12:27:50|2948.39|2940.69|2947.98|2940.28|2948.39|2940.69|2947.87|2940.17|22
1648038480000|2022-03-23 12:28:00|2948.16|2940.46|2947.77|2940.07|2948.73|2941.03|2947.76|2940.06|35
1648038490000|2022-03-23 12:28:10|2947.64|2939.94|2947.96|2940.26|2948.02|2940.32|2947.64|2939.94|25
1648038500000|2022-03-23 12:28:20|2948.02|2940.32|2947.96|2940.26|2948.02|2940.32|2947.92|2940.22|20
1648038510000|2022-03-23 12:28:30|2947.97|2940.27|2948.81|2941.11|2948.81|2941.11|2947.97|2940.27|17
1648038520000|2022-03-23 12:28:40|2948.75|2941.05|2948.46|2940.76|2948.8|2941.1|2948.14|2940.44|31
1648038530000|2022-03-23 12:28:50|2948.47|2940.77|2948.37|2940.67|2948.73|2941.03|2948.24|2940.54|32
1648038540000|2022-03-23 12:29:00|2948.45|2940.75|2948.35|2940.65|2948.7|2941|2948.31|2940.61|31
1648038550000|2022-03-23 12:29:10|2948.38|2940.68|2947.59|2939.89|2948.77|2941.07|2947.5|2939.8|35
1648038560000|2022-03-23 12:29:20|2947.66|2939.96|2947.75|2940.05|2947.79|2940.09|2947.53|2939.83|12
1648038570000|2022-03-23 12:29:30|2947.77|2940.07|2947.94|2940.24|2947.94|2940.24|2947.77|2940.07|15
1648038580000|2022-03-23 12:29:40|2948.26|2940.56|2948.82|2941.12|2949.13|2941.43|2948.26|2940.56|23
1648038590000|2022-03-23 12:29:50|2948.89|2941.19|2949|2941.3|2949.06|2941.36|2948.8|2941.1|25
1648038600000|2022-03-23 12:30:00|2948.99|2941.29|2950.39|2942.69|2950.48|2942.78|2948.99|2941.29|25
1648038610000|2022-03-23 12:30:10|2950.42|2942.72|2950.63|2942.93|2950.63|2942.93|2950.35|2942.65|23
1648038620000|2022-03-23 12:30:20|2950.51|2942.81|2951.87|2944.17|2951.87|2944.17|2950.51|2942.81|31
1648038630000|2022-03-23 12:30:30|2951.8|2944.1|2952.87|2945.17|2952.94|2945.24|2951.76|2944.06|31
1648038640000|2022-03-23 12:30:40|2952.72|2945.02|2952.14|2944.44|2952.75|2945.05|2951.98|2944.28|35
1648038650000|2022-03-23 12:30:50|2952.46|2944.76|2952.19|2944.49|2952.69|2944.99|2951.31|2943.61|30
1648038660000|2022-03-23 12:31:00|2952.13|2944.43|2952.55|2944.85|2952.92|2945.22|2952.12|2944.42|32
1648038670000|2022-03-23 12:31:10|2952.66|2944.96|2952.94|2945.24|2953.42|2945.72|2952.66|2944.96|29
1648038680000|2022-03-23 12:31:20|2952.87|2945.17|2952.9|2945.2|2953.29|2945.59|2952.82|2945.12|21
1648038690000|2022-03-23 12:31:30|2952.98|2945.28|2953.54|2945.84|2954.09|2946.39|2952.98|2945.28|34
1648038700000|2022-03-23 12:31:40|2953.51|2945.81|2953.98|2946.28|2953.98|2946.28|2953.05|2945.35|32
1648038710000|2022-03-23 12:31:50|2954.05|2946.35|2954.22|2946.52|2954.56|2946.86|2953.91|2946.21|27
1648038720000|2022-03-23 12:32:00|2954.38|2946.68|2955.39|2947.69|2955.82|2948.12|2953.9|2946.2|32
1648038730000|2022-03-23 12:32:10|2955.38|2947.68|2955.45|2947.75|2955.74|2948.04|2954.75|2947.05|39
1648038740000|2022-03-23 12:32:20|2955.24|2947.54|2954.99|2947.29|2955.58|2947.88|2954.75|2947.05|35
1648038750000|2022-03-23 12:32:30|2954.9|2947.2|2954.88|2947.18|2955.69|2947.99|2954.78|2947.08|38
1648038760000|2022-03-23 12:32:40|2954.77|2947.07|2954.81|2947.11|2955.4|2947.7|2954.67|2946.97|39
1648038770000|2022-03-23 12:32:50|2954.86|2947.16|2955.13|2947.43|2955.5|2947.8|2954.79|2947.09|35
1648038780000|2022-03-23 12:33:00|2955.24|2947.54|2955.02|2947.32|2955.24|2947.54|2955.02|2947.32|19
1648038790000|2022-03-23 12:33:10|2955.12|2947.42|2955.02|2947.32|2955.29|2947.59|2954.99|2947.29|31
1648038800000|2022-03-23 12:33:20|2955.07|2947.37|2955.42|2947.72|2955.45|2947.75|2955.06|2947.36|16
1648038810000|2022-03-23 12:33:30|2955.4|2947.7|2955.32|2947.62|2955.58|2947.88|2955.26|2947.56|33
1648038820000|2022-03-23 12:33:40|2954.87|2947.17|2954.87|2947.17|2955.16|2947.46|2954.86|2947.16|25
1648038830000|2022-03-23 12:33:50|2954.88|2947.18|2954.8|2947.1|2954.91|2947.21|2954.74|2947.04|18
1648038840000|2022-03-23 12:34:00|2954.78|2947.08|2954.81|2947.11|2955.1|2947.4|2954.64|2946.94|31
1648038850000|2022-03-23 12:34:10|2954.82|2947.12|2955.03|2947.33|2955.1|2947.4|2954.66|2946.96|22
1648038860000|2022-03-23 12:34:20|2955.08|2947.38|2954.94|2947.24|2955.09|2947.39|2954.9|2947.2|18
1648038870000|2022-03-23 12:34:30|2954.9|2947.2|2954.88|2947.18|2954.94|2947.24|2954.83|2947.13|14
1648038880000|2022-03-23 12:34:40|2954.9|2947.2|2955|2947.3|2955|2947.3|2954.85|2947.15|12
1648038890000|2022-03-23 12:34:50|2955.17|2947.47|2956.76|2949.06|2957.29|2949.59|2955.17|2947.47|34
1648038900000|2022-03-23 12:35:00|2956.94|2949.24|2956.85|2949.15|2957.25|2949.55|2956.45|2948.75|38
1648038910000|2022-03-23 12:35:10|2956.89|2949.19|2956.77|2949.07|2957.07|2949.37|2956.55|2948.85|27
1648038920000|2022-03-23 12:35:20|2956.85|2949.15|2956.8|2949.1|2956.88|2949.18|2956.76|2949.06|15
1648038930000|2022-03-23 12:35:30|2956.7|2949|2956.5|2948.8|2957.09|2949.39|2955.77|2948.07|35
1648038940000|2022-03-23 12:35:40|2956.54|2948.84|2956.87|2949.17|2957.35|2949.65|2956.53|2948.83|21
1648038950000|2022-03-23 12:35:50|2957.09|2949.39|2957.19|2949.49|2957.21|2949.51|2957.05|2949.35|11
1648038960000|2022-03-23 12:36:00|2957.17|2949.47|2957.17|2949.47|2957.59|2949.89|2957.1|2949.4|17
1648038970000|2022-03-23 12:36:10|2957.22|2949.52|2956.72|2949.02|2957.82|2950.12|2956.67|2948.97|37
1648038980000|2022-03-23 12:36:20|2956.76|2949.06|2956.4|2948.7|2956.91|2949.21|2956.4|2948.7|33
1648038990000|2022-03-23 12:36:30|2956.64|2948.94|2957.07|2949.37|2957.31|2949.61|2956.39|2948.69|36
1648039000000|2022-03-23 12:36:40|2957.27|2949.57|2957.82|2950.12|2957.82|2950.12|2957.11|2949.41|32
1648039010000|2022-03-23 12:36:50|2957.85|2950.15|2958.3|2950.6|2958.67|2950.97|2957.45|2949.75|35
1648039020000|2022-03-23 12:37:00|2958.19|2950.49|2959.43|2951.73|2959.85|2952.15|2958.19|2950.49|33
1648039030000|2022-03-23 12:37:10|2959.41|2951.71|2960.32|2952.62|2960.5|2952.8|2959.35|2951.65|39
1648039040000|2022-03-23 12:37:20|2960.4|2952.7|2960.08|2952.38|2960.82|2953.12|2959.85|2952.15|33
1648039050000|2022-03-23 12:37:30|2960.06|2952.36|2959.81|2952.11|2960.35|2952.65|2959.65|2951.95|32
1648039060000|2022-03-23 12:37:40|2959.7|2952|2960.04|2952.34|2960.27|2952.57|2959.7|2952|34
1648039070000|2022-03-23 12:37:50|2959.52|2951.82|2960.59|2952.89|2960.59|2952.89|2959.52|2951.82|30
1648039080000|2022-03-23 12:38:00|2960.55|2952.85|2960.54|2952.84|2961.08|2953.38|2960.45|2952.75|32
1648039090000|2022-03-23 12:38:10|2960.52|2952.82|2959.95|2952.25|2960.52|2952.82|2959.84|2952.14|32
1648039100000|2022-03-23 12:38:20|2959.96|2952.26|2960.86|2953.16|2960.86|2953.16|2959.71|2952.01|37
1648039110000|2022-03-23 12:38:30|2960.87|2953.17|2958.75|2951.05|2960.87|2953.17|2958.75|2951.05|34
1648039120000|2022-03-23 12:38:40|2958.74|2951.04|2958.72|2951.02|2958.85|2951.15|2958.6|2950.9|26
1648039130000|2022-03-23 12:38:50|2958.74|2951.04|2959.01|2951.31|2959.05|2951.35|2958.63|2950.93|30
1648039140000|2022-03-23 12:39:00|2958.99|2951.29|2957.7|2950|2959.01|2951.31|2957.7|2950|27
1648039150000|2022-03-23 12:39:10|2957.96|2950.26|2957.89|2950.19|2958.62|2950.92|2957.76|2950.06|27
1648039160000|2022-03-23 12:39:20|2957.81|2950.11|2957.77|2950.07|2958.33|2950.63|2957.68|2949.98|32
1648039170000|2022-03-23 12:39:30|2957.71|2950.01|2957.99|2950.29|2958.04|2950.34|2957.54|2949.84|17
1648039180000|2022-03-23 12:39:40|2958.13|2950.43|2957.69|2949.99|2958.13|2950.43|2957.06|2949.36|34
1648039190000|2022-03-23 12:39:50|2957.6|2949.9|2957.97|2950.27|2958.35|2950.65|2957.41|2949.71|34
1648039200000|2022-03-23 12:40:00|2957.98|2950.28|2957.68|2949.98|2958.13|2950.43|2957.67|2949.97|30
1648039210000|2022-03-23 12:40:10|2957.8|2950.1|2958.02|2950.32|2958.36|2950.66|2957.77|2950.07|25
1648039220000|2022-03-23 12:40:20|2958.06|2950.36|2958.19|2950.49|2959.37|2951.67|2958.06|2950.36|36
1648039230000|2022-03-23 12:40:30|2958.17|2950.47|2959.42|2951.72|2959.45|2951.75|2958.16|2950.46|34
1648039240000|2022-03-23 12:40:40|2959.4|2951.7|2959.55|2951.85|2959.84|2952.14|2959.12|2951.42|33
1648039250000|2022-03-23 12:40:50|2959.78|2952.08|2959.62|2951.92|2959.78|2952.08|2959.2|2951.5|30
1648039260000|2022-03-23 12:41:00|2959.61|2951.91|2960.08|2952.38|2960.56|2952.86|2959.53|2951.83|30
1648039270000|2022-03-23 12:41:10|2960.47|2952.77|2960.59|2952.89|2960.79|2953.09|2959.57|2951.87|28
1648039280000|2022-03-23 12:41:20|2960.09|2952.39|2960.32|2952.62|2960.72|2953.02|2959.95|2952.25|35
1648039290000|2022-03-23 12:41:30|2960.33|2952.63|2960.8|2953.1|2960.86|2953.16|2960.13|2952.43|28
1648039300000|2022-03-23 12:41:40|2960.81|2953.11|2962.04|2954.34|2962.51|2954.81|2960.2|2952.5|30
1648039310000|2022-03-23 12:41:50|2962.28|2954.58|2961.97|2954.27|2962.38|2954.68|2961.19|2953.49|30
1648039320000|2022-03-23 12:42:00|2961.99|2954.29|2961.72|2954.02|2962.04|2954.34|2961.68|2953.98|28
1648039330000|2022-03-23 12:42:10|2961.74|2954.04|2961.37|2953.67|2962.01|2954.31|2961.35|2953.65|20
1648039340000|2022-03-23 12:42:20|2961.38|2953.68|2961.39|2953.69|2961.54|2953.84|2961.38|2953.68|10
1648039350000|2022-03-23 12:42:30|2961.37|2953.67|2960.11|2952.41|2961.37|2953.67|2960.05|2952.35|31
1648039360000|2022-03-23 12:42:40|2960.12|2952.42|2959.71|2952.01|2960.17|2952.47|2959.69|2951.99|15
1648039370000|2022-03-23 12:42:50|2959.92|2952.22|2959.85|2952.15|2959.94|2952.24|2959.71|2952.01|30
1648039380000|2022-03-23 12:43:00|2959.81|2952.11|2960.46|2952.76|2960.47|2952.77|2959.54|2951.84|28
1648039390000|2022-03-23 12:43:10|2960.61|2952.91|2961.05|2953.35|2961.67|2953.97|2960.53|2952.83|27
1648039400000|2022-03-23 12:43:20|2961.35|2953.65|2961.74|2954.04|2961.95|2954.25|2960.99|2953.29|32
1648039410000|2022-03-23 12:43:30|2961.84|2954.14|2961.22|2953.52|2961.97|2954.27|2961.17|2953.47|33
1648039420000|2022-03-23 12:43:40|2961.46|2953.76|2961.32|2953.62|2961.46|2953.76|2961.15|2953.45|20
1648039430000|2022-03-23 12:43:50|2961.52|2953.82|2961.91|2954.21|2962.34|2954.64|2961.33|2953.63|33
1648039440000|2022-03-23 12:44:00|2962.23|2954.53|2961.85|2954.15|2962.45|2954.75|2961.34|2953.64|35
1648039450000|2022-03-23 12:44:10|2962.02|2954.32|2962.76|2955.06|2962.76|2955.06|2961.38|2953.68|33
1648039460000|2022-03-23 12:44:20|2963.03|2955.33|2963.41|2955.71|2963.41|2955.71|2962.14|2954.44|34
1648039470000|2022-03-23 12:44:30|2963.34|2955.64|2962.97|2955.27|2963.34|2955.64|2962.5|2954.8|33
1648039480000|2022-03-23 12:44:40|2963|2955.3|2964.11|2956.41|2964.12|2956.42|2963|2955.3|36
1648039490000|2022-03-23 12:44:50|2964.1|2956.4|2964.72|2957.02|2965|2957.3|2963.23|2955.53|35
1648039500000|2022-03-23 12:45:00|2964.67|2956.97|2964.14|2956.44|2964.68|2956.98|2963.82|2956.12|33
1648039510000|2022-03-23 12:45:10|2964.55|2956.85|2964.52|2956.82|2964.7|2957|2963.66|2955.96|36
1648039520000|2022-03-23 12:45:20|2964.51|2956.81|2965.02|2957.32|2965.51|2957.81|2964.49|2956.79|35
1648039530000|2022-03-23 12:45:30|2964.89|2957.19|2965.28|2957.58|2965.5|2957.8|2964.52|2956.82|31
1648039540000|2022-03-23 12:45:40|2965.32|2957.62|2967.72|2960.02|2967.83|2960.13|2965.29|2957.59|36
1648039550000|2022-03-23 12:45:50|2967.51|2959.81|2967.55|2959.85|2968.18|2960.48|2967.29|2959.59|37
1648039560000|2022-03-23 12:46:00|2967.56|2959.86|2967.5|2959.8|2968.67|2960.97|2967.5|2959.8|40
1648039570000|2022-03-23 12:46:10|2967.59|2959.89|2968.33|2960.63|2968.33|2960.63|2966.37|2958.67|36
1648039580000|2022-03-23 12:46:20|2968.41|2960.71|2967.93|2960.23|2968.73|2961.03|2967.88|2960.18|37
1648039590000|2022-03-23 12:46:30|2967.92|2960.22|2966.77|2959.07|2967.92|2960.22|2966.45|2958.75|34
1648039600000|2022-03-23 12:46:40|2966.5|2958.8|2966.95|2959.25|2968.15|2960.45|2965.67|2957.97|38
1648039610000|2022-03-23 12:46:50|2966.8|2959.1|2968.39|2960.69|2968.39|2960.69|2966.41|2958.71|33
1648039620000|2022-03-23 12:47:00|2968.41|2960.71|2967.62|2959.92|2968.54|2960.84|2967.35|2959.65|35
1648039630000|2022-03-23 12:47:10|2967.61|2959.91|2968.05|2960.35|2968.05|2960.35|2967.44|2959.74|34
1648039640000|2022-03-23 12:47:20|2967.87|2960.17|2967.05|2959.35|2967.87|2960.17|2967.04|2959.34|34
1648039650000|2022-03-23 12:47:30|2967.04|2959.34|2967.11|2959.41|2967.47|2959.77|2966.9|2959.2|34
1648039660000|2022-03-23 12:47:40|2967.04|2959.34|2967.68|2959.98|2967.68|2959.98|2966.9|2959.2|23
1648039670000|2022-03-23 12:47:50|2968.04|2960.34|2968.33|2960.63|2968.66|2960.96|2967.98|2960.28|38
1648039680000|2022-03-23 12:48:00|2968.36|2960.66|2968.96|2961.26|2969.7|2962|2968.36|2960.66|32
1648039690000|2022-03-23 12:48:10|2968.95|2961.25|2968.16|2960.46|2969.02|2961.32|2968.07|2960.37|37
1648039700000|2022-03-23 12:48:20|2968.17|2960.47|2967.17|2959.47|2968.39|2960.69|2967.17|2959.47|32
1648039710000|2022-03-23 12:48:30|2967.23|2959.53|2967.42|2959.72|2967.43|2959.73|2966.85|2959.15|32
1648039720000|2022-03-23 12:48:40|2967.44|2959.74|2967.73|2960.03|2967.73|2960.03|2967.31|2959.61|35
1648039730000|2022-03-23 12:48:50|2967.67|2959.97|2968.43|2960.73|2968.55|2960.85|2967.67|2959.97|38
1648039740000|2022-03-23 12:49:00|2968.52|2960.82|2967.78|2960.08|2968.79|2961.09|2967.51|2959.81|39
1648039750000|2022-03-23 12:49:10|2967.81|2960.11|2967.68|2959.98|2968.09|2960.39|2967.68|2959.98|33
1648039760000|2022-03-23 12:49:20|2967.73|2960.03|2967.98|2960.28|2968.09|2960.39|2967.65|2959.95|33
1648039770000|2022-03-23 12:49:30|2967.93|2960.23|2967.01|2959.31|2968.01|2960.31|2967.01|2959.31|36
1648039780000|2022-03-23 12:49:40|2966.98|2959.28|2967.09|2959.39|2967.33|2959.63|2966.85|2959.15|30
1648039790000|2022-03-23 12:49:50|2966.89|2959.19|2966.68|2958.98|2966.96|2959.26|2966.33|2958.63|34
1648039800000|2022-03-23 12:50:00|2966.7|2959|2966.59|2958.89|2967.2|2959.5|2966.59|2958.89|29
1648039810000|2022-03-23 12:50:10|2966.73|2959.03|2966.62|2958.92|2967.58|2959.88|2966.36|2958.66|30
1648039820000|2022-03-23 12:50:20|2966.86|2959.16|2966.8|2959.1|2967.21|2959.51|2966.38|2958.68|31
1648039830000|2022-03-23 12:50:30|2966.83|2959.13|2967.29|2959.59|2967.43|2959.73|2966.35|2958.65|33
1648039840000|2022-03-23 12:50:40|2967.43|2959.73|2968.41|2960.71|2968.55|2960.85|2967.22|2959.52|37
1648039850000|2022-03-23 12:50:50|2968.71|2961.01|2968.74|2961.04|2968.98|2961.28|2968.65|2960.95|38
1648039860000|2022-03-23 12:51:00|2968.66|2960.96|2968.39|2960.69|2968.81|2961.11|2968.19|2960.49|33
1648039870000|2022-03-23 12:51:10|2968.27|2960.57|2967.54|2959.84|2968.5|2960.8|2967.54|2959.84|33
1648039880000|2022-03-23 12:51:20|2967.49|2959.79|2966.94|2959.24|2967.55|2959.85|2966.78|2959.08|37
1648039890000|2022-03-23 12:51:30|2967.04|2959.34|2966.98|2959.28|2967.42|2959.72|2966.74|2959.04|35
1648039900000|2022-03-23 12:51:40|2967.2|2959.5|2966.34|2958.64|2967.6|2959.9|2966.02|2958.32|37
1648039910000|2022-03-23 12:51:50|2966.15|2958.45|2965.4|2957.7|2966.39|2958.69|2965.4|2957.7|31
1648039920000|2022-03-23 12:52:00|2965.41|2957.71|2964.76|2957.06|2965.41|2957.71|2964.25|2956.55|32
1648039930000|2022-03-23 12:52:10|2964.75|2957.05|2964.47|2956.77|2965.22|2957.52|2964.43|2956.73|33
1648039940000|2022-03-23 12:52:20|2964.5|2956.8|2964.19|2956.49|2964.55|2956.85|2964.07|2956.37|33
1648039950000|2022-03-23 12:52:30|2964.25|2956.55|2963.07|2955.37|2964.25|2956.55|2962.91|2955.21|31
1648039960000|2022-03-23 12:52:40|2962.88|2955.18|2963.51|2955.81|2963.87|2956.17|2962.85|2955.15|34
1648039970000|2022-03-23 12:52:50|2963.52|2955.82|2962.79|2955.09|2963.62|2955.92|2962.76|2955.06|22
1648039980000|2022-03-23 12:53:00|2962.76|2955.06|2962.6|2954.9|2963.2|2955.5|2962.27|2954.57|33
1648039990000|2022-03-23 12:53:10|2962.8|2955.1|2963|2955.3|2963.3|2955.6|2962.22|2954.52|31
1648040000000|2022-03-23 12:53:20|2963.17|2955.47|2962.81|2955.11|2963.17|2955.47|2962.74|2955.04|36
1648040010000|2022-03-23 12:53:30|2962.86|2955.16|2962.52|2954.82|2963.33|2955.63|2962.48|2954.78|35
1648040020000|2022-03-23 12:53:40|2962.56|2954.86|2962.99|2955.29|2963.55|2955.85|2962.56|2954.86|35
1648040030000|2022-03-23 12:53:50|2962.98|2955.28|2964.39|2956.69|2964.39|2956.69|2962.97|2955.27|33
1648040040000|2022-03-23 12:54:00|2964.37|2956.67|2963.71|2956.01|2964.44|2956.74|2963.57|2955.87|33
1648040050000|2022-03-23 12:54:10|2964.07|2956.37|2963.33|2955.63|2964.14|2956.44|2963.33|2955.63|28
1648040060000|2022-03-23 12:54:20|2963.87|2956.17|2963.81|2956.11|2963.96|2956.26|2963.7|2956|33
1648040070000|2022-03-23 12:54:30|2963.78|2956.08|2965.08|2957.38|2965.12|2957.42|2963.64|2955.94|34
1648040080000|2022-03-23 12:54:40|2964.93|2957.23|2966.05|2958.35|2966.05|2958.35|2964.93|2957.23|37
1648040090000|2022-03-23 12:54:50|2966.11|2958.41|2966.48|2958.78|2966.54|2958.84|2965.81|2958.11|35
1648040100000|2022-03-23 12:55:00|2966.52|2958.82|2966.61|2958.91|2967.14|2959.44|2966.43|2958.73|35
1648040110000|2022-03-23 12:55:10|2966.57|2958.87|2966.86|2959.16|2966.94|2959.24|2966.36|2958.66|29
1648040120000|2022-03-23 12:55:20|2966.79|2959.09|2966.92|2959.22|2966.98|2959.28|2966.65|2958.95|28
1648040130000|2022-03-23 12:55:30|2966.91|2959.21|2968.09|2960.39|2968.09|2960.39|2966.71|2959.01|29
1648040140000|2022-03-23 12:55:40|2968.2|2960.5|2967.71|2960.01|2968.2|2960.5|2967.71|2960.01|32
1648040150000|2022-03-23 12:55:50|2967.55|2959.85|2967.54|2959.84|2967.83|2960.13|2967.34|2959.64|23
1648040160000|2022-03-23 12:56:00|2967.5|2959.8|2967.79|2960.09|2967.81|2960.11|2967.43|2959.73|16
1648040170000|2022-03-23 12:56:10|2967.78|2960.08|2967.6|2959.9|2968.03|2960.33|2967.6|2959.9|27
1648040180000|2022-03-23 12:56:20|2967.42|2959.72|2968.11|2960.41|2968.13|2960.43|2967.42|2959.72|33
1648040190000|2022-03-23 12:56:30|2967.69|2959.99|2967.58|2959.88|2968.04|2960.34|2967.44|2959.74|30
1648040200000|2022-03-23 12:56:40|2967.57|2959.87|2967.6|2959.9|2967.68|2959.98|2967.55|2959.85|20
1648040210000|2022-03-23 12:56:50|2967.72|2960.02|2967.31|2959.61|2967.96|2960.26|2967.06|2959.36|36
1648040220000|2022-03-23 12:57:00|2967.33|2959.63|2967.46|2959.76|2967.77|2960.07|2967.33|2959.63|29
1648040230000|2022-03-23 12:57:10|2967.47|2959.77|2967.55|2959.85|2967.56|2959.86|2967.39|2959.69|22
1648040240000|2022-03-23 12:57:20|2967.5|2959.8|2968.64|2960.94|2968.79|2961.09|2967.5|2959.8|28
1648040250000|2022-03-23 12:57:30|2968.57|2960.87|2968.44|2960.74|2968.57|2960.87|2968.36|2960.66|27
1648040260000|2022-03-23 12:57:40|2968.47|2960.77|2968.42|2960.72|2968.48|2960.78|2968.08|2960.38|29
1648040270000|2022-03-23 12:57:50|2968.44|2960.74|2968.35|2960.65|2969.18|2961.48|2968.12|2960.42|36
1648040280000|2022-03-23 12:58:00|2968.3|2960.6|2969.08|2961.38|2969.14|2961.44|2968.18|2960.48|34
1648040290000|2022-03-23 12:58:10|2969.05|2961.35|2969.27|2961.57|2969.34|2961.64|2969.02|2961.32|35
1648040300000|2022-03-23 12:58:20|2969.22|2961.52|2969.72|2962.02|2969.96|2962.26|2969.12|2961.42|36
1648040310000|2022-03-23 12:58:30|2969.66|2961.96|2969.62|2961.92|2969.81|2962.11|2969.32|2961.62|35
1648040320000|2022-03-23 12:58:40|2969.59|2961.89|2969.62|2961.92|2969.62|2961.92|2969.49|2961.79|25
1648040330000|2022-03-23 12:58:50|2969.53|2961.83|2969.41|2961.71|2969.53|2961.83|2969.27|2961.57|24
1648040340000|2022-03-23 12:59:00|2969.48|2961.78|2969.61|2961.91|2969.61|2961.91|2969.35|2961.65|21
1648040350000|2022-03-23 12:59:10|2969.66|2961.96|2970.39|2962.69|2970.63|2962.93|2969.42|2961.72|29
1648040360000|2022-03-23 12:59:20|2970.43|2962.73|2970.71|2963.01|2970.88|2963.18|2970.04|2962.34|36
1648040370000|2022-03-23 12:59:30|2970.72|2963.02|2968.8|2961.1|2970.72|2963.02|2968.8|2961.1|29
1648040380000|2022-03-23 12:59:40|2968.81|2961.11|2968.75|2961.05|2969.39|2961.69|2968.69|2960.99|33
1648040390000|2022-03-23 12:59:50|2968.88|2961.18|2968.12|2960.42|2968.96|2961.26|2967.47|2959.77|37
1648040400000|2022-03-23 13:00:00|2967.97|2960.27|2968.23|2960.53|2968.57|2960.87|2967.67|2959.97|35
1648040410000|2022-03-23 13:00:10|2968.37|2960.67|2970.67|2962.97|2970.67|2962.97|2968.37|2960.67|39
1648040420000|2022-03-23 13:00:20|2970.6|2962.9|2971.29|2963.59|2971.31|2963.61|2970.58|2962.88|31
1648040430000|2022-03-23 13:00:30|2971.31|2963.61|2971.41|2963.71|2972.12|2964.42|2971.21|2963.51|33
1648040440000|2022-03-23 13:00:40|2971.47|2963.77|2972.27|2964.57|2972.75|2965.05|2971.4|2963.7|34
1648040450000|2022-03-23 13:00:50|2972.51|2964.81|2972.66|2964.96|2972.84|2965.14|2972.45|2964.75|28
1648040460000|2022-03-23 13:01:00|2972.63|2964.93|2972.58|2964.88|2973.15|2965.45|2972.54|2964.84|23
1648040470000|2022-03-23 13:01:10|2972.45|2964.75|2973.45|2965.75|2973.86|2966.16|2972.18|2964.48|30
1648040480000|2022-03-23 13:01:20|2973.7|2966|2973.2|2965.5|2973.8|2966.1|2973.08|2965.38|36
1648040490000|2022-03-23 13:01:30|2973.21|2965.51|2973.36|2965.66|2973.79|2966.09|2973.07|2965.37|30
1648040500000|2022-03-23 13:01:40|2973.42|2965.72|2973.23|2965.53|2973.56|2965.86|2973.16|2965.46|23
1648040510000|2022-03-23 13:01:50|2973.25|2965.55|2973.45|2965.75|2973.53|2965.83|2972.99|2965.29|36
1648040520000|2022-03-23 13:02:00|2973.41|2965.71|2973.45|2965.75|2973.49|2965.79|2973.2|2965.5|28
1648040530000|2022-03-23 13:02:10|2973.89|2966.19|2973.74|2966.04|2974.3|2966.6|2973.55|2965.85|36
1648040540000|2022-03-23 13:02:20|2973.7|2966|2973.96|2966.26|2973.96|2966.26|2973.62|2965.92|25
1648040550000|2022-03-23 13:02:30|2973.92|2966.22|2973.69|2965.99|2974.03|2966.33|2973.62|2965.92|24
1648040560000|2022-03-23 13:02:40|2973.67|2965.97|2973.88|2966.18|2973.96|2966.26|2973.27|2965.57|32
1648040570000|2022-03-23 13:02:50|2973.8|2966.1|2973.45|2965.75|2973.98|2966.28|2973.32|2965.62|37
1648040580000|2022-03-23 13:03:00|2973.58|2965.88|2973.04|2965.34|2973.58|2965.88|2972.89|2965.19|34
1648040590000|2022-03-23 13:03:10|2972.95|2965.25|2971.72|2964.02|2972.98|2965.28|2971.72|2964.02|30
1648040600000|2022-03-23 13:03:20|2971.14|2963.44|2970.81|2963.11|2971.28|2963.58|2970.54|2962.84|24
1648040610000|2022-03-23 13:03:30|2970.93|2963.23|2970.6|2962.9|2970.93|2963.23|2970.43|2962.73|21
1648040620000|2022-03-23 13:03:40|2970.42|2962.72|2970.16|2962.46|2970.6|2962.9|2970.16|2962.46|21
1648040630000|2022-03-23 13:03:50|2970.18|2962.48|2970.21|2962.51|2970.42|2962.72|2970.13|2962.43|29
1648040640000|2022-03-23 13:04:00|2970.23|2962.53|2969.68|2961.98|2970.28|2962.58|2969.66|2961.96|33
1648040650000|2022-03-23 13:04:10|2969.62|2961.92|2971.22|2963.52|2971.39|2963.69|2969.62|2961.92|33
1648040660000|2022-03-23 13:04:20|2971.17|2963.47|2971.88|2964.18|2972.07|2964.37|2971.08|2963.38|33
1648040670000|2022-03-23 13:04:30|2971.59|2963.89|2970.54|2962.84|2971.71|2964.01|2970.46|2962.76|30
1648040680000|2022-03-23 13:04:40|2970.69|2962.99|2971|2963.3|2971.13|2963.43|2970.4|2962.7|36
1648040690000|2022-03-23 13:04:50|2970.98|2963.28|2970.73|2963.03|2971.04|2963.34|2970.7|2963|19
1648040700000|2022-03-23 13:05:00|2970.83|2963.13|2970.54|2962.84|2970.95|2963.25|2970.52|2962.82|22
1648040710000|2022-03-23 13:05:10|2970.52|2962.82|2970.91|2963.21|2971.03|2963.33|2970.52|2962.82|28
1648040720000|2022-03-23 13:05:20|2970.92|2963.22|2970.67|2962.97|2970.97|2963.27|2970.52|2962.82|33
1648040730000|2022-03-23 13:05:30|2970.75|2963.05|2970.28|2962.58|2970.75|2963.05|2970.28|2962.58|30
1648040740000|2022-03-23 13:05:40|2970.47|2962.77|2971.83|2964.13|2972.22|2964.52|2970.47|2962.77|38
1648040750000|2022-03-23 13:05:50|2971.84|2964.14|2971.61|2963.91|2971.87|2964.17|2971.28|2963.58|32
1648040760000|2022-03-23 13:06:00|2972.02|2964.32|2971.64|2963.94|2972.02|2964.32|2971.2|2963.5|35
1648040770000|2022-03-23 13:06:10|2971.58|2963.88|2970.72|2963.02|2971.68|2963.98|2970.62|2962.92|35
1648040780000|2022-03-23 13:06:20|2970.81|2963.11|2970.48|2962.78|2970.81|2963.11|2970.36|2962.66|33
1648040790000|2022-03-23 13:06:30|2970.44|2962.74|2970.44|2962.74|2970.58|2962.88|2970.38|2962.68|28
1648040800000|2022-03-23 13:06:40|2970.34|2962.64|2970.5|2962.8|2970.57|2962.87|2970.26|2962.56|31
1648040810000|2022-03-23 13:06:50|2970.49|2962.79|2970.9|2963.2|2971.11|2963.41|2970.44|2962.74|30
1648040820000|2022-03-23 13:07:00|2971.02|2963.32|2970.56|2962.86|2971.02|2963.32|2970.26|2962.56|38
1648040830000|2022-03-23 13:07:10|2970.58|2962.88|2970.95|2963.25|2971.23|2963.53|2970.55|2962.85|36
1648040840000|2022-03-23 13:07:20|2970.93|2963.23|2970.82|2963.12|2971|2963.3|2970.38|2962.68|27
1648040850000|2022-03-23 13:07:30|2971|2963.3|2971.22|2963.52|2971.64|2963.94|2970.97|2963.27|31
1648040860000|2022-03-23 13:07:40|2971.18|2963.48|2971.36|2963.66|2971.67|2963.97|2970.8|2963.1|34
1648040870000|2022-03-23 13:07:50|2971.43|2963.73|2970.45|2962.75|2971.43|2963.73|2970.31|2962.61|26
1648040880000|2022-03-23 13:08:00|2970.68|2962.98|2970.54|2962.84|2970.68|2962.98|2970.39|2962.69|30
1648040890000|2022-03-23 13:08:10|2970.46|2962.76|2970.69|2962.99|2970.69|2962.99|2970.46|2962.76|16
1648040900000|2022-03-23 13:08:20|2970.63|2962.93|2970.6|2962.9|2970.71|2963.01|2970.56|2962.86|12
1648040910000|2022-03-23 13:08:30|2970.58|2962.88|2971.47|2963.77|2971.79|2964.09|2970.49|2962.79|34
1648040920000|2022-03-23 13:08:40|2971.38|2963.68|2970.42|2962.72|2971.68|2963.98|2970.31|2962.61|33
1648040930000|2022-03-23 13:08:50|2970.33|2962.63|2971.25|2963.55|2971.34|2963.64|2970.33|2962.63|27
1648040940000|2022-03-23 13:09:00|2971.31|2963.61|2970.81|2963.11|2971.31|2963.61|2970.53|2962.83|30
1648040950000|2022-03-23 13:09:10|2970.84|2963.14|2970.47|2962.77|2971.48|2963.78|2970.14|2962.44|28
1648040960000|2022-03-23 13:09:20|2970.61|2962.91|2970.28|2962.58|2970.61|2962.91|2969.98|2962.28|28
1648040970000|2022-03-23 13:09:30|2970.09|2962.39|2970|2962.3|2971.45|2963.75|2969.98|2962.28|34
1648040980000|2022-03-23 13:09:40|2970.07|2962.37|2967.49|2959.79|2970.09|2962.39|2967.11|2959.41|35
1648040990000|2022-03-23 13:09:50|2967.73|2960.03|2967.94|2960.24|2968.18|2960.48|2967.73|2960.03|30
1648041000000|2022-03-23 13:10:00|2967.98|2960.28|2968.22|2960.52|2968.6|2960.9|2967.64|2959.94|32
1648041010000|2022-03-23 13:10:10|2968.1|2960.4|2967.48|2959.78|2968.1|2960.4|2967.28|2959.58|35
1648041020000|2022-03-23 13:10:20|2967.54|2959.84|2966.54|2958.84|2967.54|2959.84|2966.54|2958.84|36
1648041030000|2022-03-23 13:10:30|2966.42|2958.72|2965.63|2957.93|2966.48|2958.78|2965.05|2957.35|39
1648041040000|2022-03-23 13:10:40|2965.6|2957.9|2964.37|2956.67|2965.63|2957.93|2964.37|2956.67|37
1648041050000|2022-03-23 13:10:50|2964.36|2956.66|2965.29|2957.59|2965.53|2957.83|2964.22|2956.52|32
1648041060000|2022-03-23 13:11:00|2965.25|2957.55|2965.52|2957.82|2965.62|2957.92|2965|2957.3|31
1648041070000|2022-03-23 13:11:10|2965.66|2957.96|2965.92|2958.22|2966.06|2958.36|2965.07|2957.37|35
1648041080000|2022-03-23 13:11:20|2965.91|2958.21|2965.96|2958.26|2966.53|2958.83|2965.73|2958.03|33
1648041090000|2022-03-23 13:11:30|2966.32|2958.62|2965.79|2958.09|2966.32|2958.62|2965.4|2957.7|35
1648041100000|2022-03-23 13:11:40|2965.43|2957.73|2965.48|2957.78|2965.77|2958.07|2965.05|2957.35|34
1648041110000|2022-03-23 13:11:50|2964.96|2957.26|2964.76|2957.06|2965.13|2957.43|2964.76|2957.06|26
1648041120000|2022-03-23 13:12:00|2964.82|2957.12|2962.88|2955.18|2964.83|2957.13|2961.68|2953.98|37
1648041130000|2022-03-23 13:12:10|2963.01|2955.31|2963.72|2956.02|2963.98|2956.28|2962.4|2954.7|38
1648041140000|2022-03-23 13:12:20|2963.01|2955.31|2963.15|2955.45|2964.05|2956.35|2962.83|2955.13|36
1648041150000|2022-03-23 13:12:30|2962.9|2955.2|2961.86|2954.16|2962.9|2955.2|2961.26|2953.56|39
1648041160000|2022-03-23 13:12:40|2961.91|2954.21|2962.43|2954.73|2962.43|2954.73|2961.78|2954.08|32
1648041170000|2022-03-23 13:12:50|2962.56|2954.86|2964.26|2956.56|2964.26|2956.56|2962.54|2954.84|34
1648041180000|2022-03-23 13:13:00|2964.24|2956.54|2963.72|2956.02|2964.24|2956.54|2963.72|2956.02|26
1648041190000|2022-03-23 13:13:10|2963.76|2956.06|2964.55|2956.85|2964.55|2956.85|2963.33|2955.63|33
1648041200000|2022-03-23 13:13:20|2964.71|2957.01|2963.71|2956.01|2964.96|2957.26|2963.64|2955.94|31
1648041210000|2022-03-23 13:13:30|2963.7|2956|2964.58|2956.88|2965.18|2957.48|2963.7|2956|35
1648041220000|2022-03-23 13:13:40|2964.63|2956.93|2963.86|2956.16|2964.76|2957.06|2963.84|2956.14|33
1648041230000|2022-03-23 13:13:50|2964.05|2956.35|2964.14|2956.44|2964.25|2956.55|2963.76|2956.06|35
1648041240000|2022-03-23 13:14:00|2964.04|2956.34|2964.66|2956.96|2964.71|2957.01|2963.79|2956.09|39
1648041250000|2022-03-23 13:14:10|2964.67|2956.97|2963.6|2955.9|2964.75|2957.05|2963.5|2955.8|39
1648041260000|2022-03-23 13:14:20|2963.5|2955.8|2963.49|2955.79|2963.72|2956.02|2963.49|2955.79|33
1648041270000|2022-03-23 13:14:30|2963.5|2955.8|2962.96|2955.26|2963.5|2955.8|2962.93|2955.23|29
1648041280000|2022-03-23 13:14:40|2962.89|2955.19|2962.53|2954.83|2963.34|2955.64|2962.28|2954.58|25
1648041290000|2022-03-23 13:14:50|2962.57|2954.87|2962.92|2955.22|2962.92|2955.22|2962.26|2954.56|32
1648041300000|2022-03-23 13:15:00|2962.96|2955.26|2962.82|2955.12|2962.96|2955.26|2962.16|2954.46|34
1648041310000|2022-03-23 13:15:10|2962.62|2954.92|2963.93|2956.23|2963.93|2956.23|2962.62|2954.92|35
1648041320000|2022-03-23 13:15:20|2963.49|2955.79|2963.51|2955.81|2963.87|2956.17|2962.85|2955.15|36
1648041330000|2022-03-23 13:15:30|2963.54|2955.84|2963.39|2955.69|2963.67|2955.97|2963|2955.3|35
1648041340000|2022-03-23 13:15:40|2963.38|2955.68|2964.25|2956.55|2964.27|2956.57|2962.98|2955.28|32
1648041350000|2022-03-23 13:15:50|2964.21|2956.51|2964.26|2956.56|2964.48|2956.78|2963.99|2956.29|36
1648041360000|2022-03-23 13:16:00|2964.77|2957.07|2965.45|2957.75|2965.47|2957.77|2964.45|2956.75|38
1648041370000|2022-03-23 13:16:10|2965.44|2957.74|2965.12|2957.42|2965.47|2957.77|2964.48|2956.78|38
1648041380000|2022-03-23 13:16:20|2965.08|2957.38|2964.11|2956.41|2965.08|2957.38|2964.11|2956.41|36
1648041390000|2022-03-23 13:16:30|2964.26|2956.56|2964.34|2956.64|2964.36|2956.66|2963.98|2956.28|31
1648041400000|2022-03-23 13:16:40|2963.93|2956.23|2963.89|2956.19|2964.31|2956.61|2963.76|2956.06|29
1648041410000|2022-03-23 13:16:50|2963.69|2955.99|2963.76|2956.06|2963.83|2956.13|2963.3|2955.6|31
1648041420000|2022-03-23 13:17:00|2963.74|2956.04|2963.1|2955.4|2963.92|2956.22|2963|2955.3|24
1648041430000|2022-03-23 13:17:10|2963.15|2955.45|2963.57|2955.87|2964.03|2956.33|2962.94|2955.24|27
1648041440000|2022-03-23 13:17:20|2963.77|2956.07|2963.37|2955.67|2964.03|2956.33|2963.37|2955.67|30
1648041450000|2022-03-23 13:17:30|2963.59|2955.89|2963.39|2955.69|2963.77|2956.07|2962.97|2955.27|34
1648041460000|2022-03-23 13:17:40|2963.56|2955.86|2963.24|2955.54|2963.66|2955.96|2962.95|2955.25|34
1648041470000|2022-03-23 13:17:50|2963.3|2955.6|2962.75|2955.05|2963.35|2955.65|2962.7|2955|25
1648041480000|2022-03-23 13:18:00|2962.77|2955.07|2963.85|2956.15|2963.95|2956.25|2962.65|2954.95|27
1648041490000|2022-03-23 13:18:10|2963.89|2956.19|2963.86|2956.16|2964.47|2956.77|2963.86|2956.16|16
1648041500000|2022-03-23 13:18:20|2963.81|2956.11|2964.8|2957.1|2964.8|2957.1|2963.66|2955.96|27
1648041510000|2022-03-23 13:18:30|2964.52|2956.82|2966.32|2958.62|2966.38|2958.68|2964.4|2956.7|39
1648041520000|2022-03-23 13:18:40|2966.31|2958.61|2966.63|2958.93|2966.63|2958.93|2966.13|2958.43|26
1648041530000|2022-03-23 13:18:50|2966.56|2958.86|2966.37|2958.67|2967.08|2959.38|2966.37|2958.67|28
1648041540000|2022-03-23 13:19:00|2966.3|2958.6|2965.73|2958.03|2966.63|2958.93|2965.57|2957.87|37
1648041550000|2022-03-23 13:19:10|2965.77|2958.07|2966|2958.3|2966.02|2958.32|2965.66|2957.96|29
1648041560000|2022-03-23 13:19:20|2965.85|2958.15|2965.93|2958.23|2966.99|2959.29|2965.83|2958.13|35
1648041570000|2022-03-23 13:19:30|2965.91|2958.21|2966.87|2959.17|2966.97|2959.27|2965.91|2958.21|33
1648041580000|2022-03-23 13:19:40|2966.91|2959.21|2966.59|2958.89|2967.23|2959.53|2966.53|2958.83|28
1648041590000|2022-03-23 13:19:50|2966.67|2958.97|2966.75|2959.05|2967.21|2959.51|2966.59|2958.89|25
1648041600000|2022-03-23 13:20:00|2966.77|2959.07|2966.75|2959.05|2967.06|2959.36|2966.5|2958.8|31
1648041610000|2022-03-23 13:20:10|2966.83|2959.13|2966.55|2958.85|2966.91|2959.21|2966.51|2958.81|28
1648041620000|2022-03-23 13:20:20|2966.52|2958.82|2966.68|2958.98|2966.7|2959|2966.09|2958.39|27
1648041630000|2022-03-23 13:20:30|2966.67|2958.97|2966.18|2958.48|2966.68|2958.98|2966.12|2958.42|24
1648041640000|2022-03-23 13:20:40|2966.49|2958.79|2966.59|2958.89|2966.69|2958.99|2966.46|2958.76|18
1648041650000|2022-03-23 13:20:50|2966.52|2958.82|2965.49|2957.79|2966.52|2958.82|2965.45|2957.75|26
1648041660000|2022-03-23 13:21:00|2965.5|2957.8|2966.27|2958.57|2966.27|2958.57|2965.5|2957.8|25
1648041670000|2022-03-23 13:21:10|2966.24|2958.54|2967.32|2959.62|2967.4|2959.7|2965.97|2958.27|32
1648041680000|2022-03-23 13:21:20|2967.41|2959.71|2968.59|2960.89|2968.59|2960.89|2967.41|2959.71|35
1648041690000|2022-03-23 13:21:30|2968.83|2961.13|2969.61|2961.91|2969.84|2962.14|2968.51|2960.81|36
1648041700000|2022-03-23 13:21:40|2969.4|2961.7|2968.81|2961.11|2969.61|2961.91|2968.35|2960.65|35
1648041710000|2022-03-23 13:21:50|2968.76|2961.06|2968.79|2961.09|2969.03|2961.33|2968.16|2960.46|33
1648041720000|2022-03-23 13:22:00|2968.78|2961.08|2969.38|2961.68|2969.48|2961.78|2968.77|2961.07|32
1648041730000|2022-03-23 13:22:10|2969.33|2961.63|2969.35|2961.65|2969.44|2961.74|2969.09|2961.39|29
1648041740000|2022-03-23 13:22:20|2969.26|2961.56|2969.74|2962.04|2969.77|2962.07|2969.26|2961.56|21
1648041750000|2022-03-23 13:22:30|2969.73|2962.03|2969.75|2962.05|2969.99|2962.29|2969.29|2961.59|28
1648041760000|2022-03-23 13:22:40|2969.74|2962.04|2970.12|2962.42|2970.18|2962.48|2969.48|2961.78|24
1648041770000|2022-03-23 13:22:50|2970.1|2962.4|2970.12|2962.42|2970.13|2962.43|2969.41|2961.71|30
1648041780000|2022-03-23 13:23:00|2969.59|2961.89|2969.71|2962.01|2970.26|2962.56|2969.5|2961.8|26
1648041790000|2022-03-23 13:23:10|2969.72|2962.02|2970.21|2962.51|2970.29|2962.59|2969.47|2961.77|20
1648041800000|2022-03-23 13:23:20|2970.14|2962.44|2969.69|2961.99|2971.27|2963.57|2969.69|2961.99|34
1648041810000|2022-03-23 13:23:30|2969.89|2962.19|2969.45|2961.75|2970.03|2962.33|2969.19|2961.49|35
1648041820000|2022-03-23 13:23:40|2969.86|2962.16|2969.69|2961.99|2970.07|2962.37|2969.34|2961.64|33
1648041830000|2022-03-23 13:23:50|2970.1|2962.4|2969.73|2962.03|2970.1|2962.4|2969.6|2961.9|28
1648041840000|2022-03-23 13:24:00|2969.77|2962.07|2969.52|2961.82|2969.77|2962.07|2969.49|2961.79|31
1648041850000|2022-03-23 13:24:10|2969.58|2961.88|2969.6|2961.9|2969.6|2961.9|2969.52|2961.82|23
1648041860000|2022-03-23 13:24:20|2969.59|2961.89|2969.57|2961.87|2969.59|2961.89|2969.37|2961.67|20
1648041870000|2022-03-23 13:24:30|2969.53|2961.83|2969.37|2961.67|2969.62|2961.92|2969.33|2961.63|24
1648041880000|2022-03-23 13:24:40|2969.14|2961.44|2969.3|2961.6|2969.33|2961.63|2969.14|2961.44|20
1648041890000|2022-03-23 13:24:50|2969.38|2961.68|2969.19|2961.49|2969.38|2961.68|2969.19|2961.49|22
1648041900000|2022-03-23 13:25:00|2969.22|2961.52|2968.13|2960.43|2969.22|2961.52|2968.01|2960.31|31
1648041910000|2022-03-23 13:25:10|2968.27|2960.57|2968.4|2960.7|2968.81|2961.11|2968.22|2960.52|24
1648041920000|2022-03-23 13:25:20|2968.41|2960.71|2968.21|2960.51|2968.55|2960.85|2968.13|2960.43|35
1648041930000|2022-03-23 13:25:30|2968.08|2960.38|2967.73|2960.03|2968.19|2960.49|2967.64|2959.94|33
1648041940000|2022-03-23 13:25:40|2967.74|2960.04|2968.18|2960.48|2968.45|2960.75|2967.74|2960.04|32
1648041950000|2022-03-23 13:25:50|2968.09|2960.39|2967.98|2960.28|2968.19|2960.49|2967.67|2959.97|29
1648041960000|2022-03-23 13:26:00|2968.06|2960.36|2967.57|2959.87|2968.06|2960.36|2967.09|2959.39|31
1648041970000|2022-03-23 13:26:10|2968.07|2960.37|2967.61|2959.91|2968.07|2960.37|2967.57|2959.87|31
1648041980000|2022-03-23 13:26:20|2967.65|2959.95|2967.33|2959.63|2967.65|2959.95|2967.29|2959.59|17
1648041990000|2022-03-23 13:26:30|2967.34|2959.64|2967.42|2959.72|2967.5|2959.8|2967.23|2959.53|15
1648042000000|2022-03-23 13:26:40|2967.43|2959.73|2968.94|2961.24|2968.94|2961.24|2967.2|2959.5|23
1648042010000|2022-03-23 13:26:50|2968.91|2961.21|2967.64|2959.94|2968.91|2961.21|2967.64|2959.94|35
1648042020000|2022-03-23 13:27:00|2967.67|2959.97|2967.93|2960.23|2968|2960.3|2967.62|2959.92|28
1648042030000|2022-03-23 13:27:10|2967.94|2960.24|2967.41|2959.71|2968.04|2960.34|2967.41|2959.71|27
1648042040000|2022-03-23 13:27:20|2967.37|2959.67|2966.94|2959.24|2967.37|2959.67|2966.57|2958.87|33
1648042050000|2022-03-23 13:27:30|2966.91|2959.21|2966.85|2959.15|2967.17|2959.47|2966.85|2959.15|30
1648042060000|2022-03-23 13:27:40|2966.92|2959.22|2966.53|2958.83|2966.92|2959.22|2966.35|2958.65|38
1648042070000|2022-03-23 13:27:50|2966.45|2958.75|2966.25|2958.55|2966.7|2959|2966.22|2958.52|29
1648042080000|2022-03-23 13:28:00|2966.11|2958.41|2965.66|2957.96|2966.11|2958.41|2965.17|2957.47|37
1648042090000|2022-03-23 13:28:10|2965.67|2957.97|2964.4|2956.7|2965.67|2957.97|2964.3|2956.6|36
1648042100000|2022-03-23 13:28:20|2964.24|2956.54|2964.73|2957.03|2964.91|2957.21|2964.06|2956.36|30
1648042110000|2022-03-23 13:28:30|2964.94|2957.24|2964.77|2957.07|2965.01|2957.31|2964.39|2956.69|24
1648042120000|2022-03-23 13:28:40|2964.74|2957.04|2964.77|2957.07|2964.84|2957.14|2964.36|2956.66|33
1648042130000|2022-03-23 13:28:50|2964.71|2957.01|2964.75|2957.05|2964.75|2957.05|2964.51|2956.81|23
1648042140000|2022-03-23 13:29:00|2964.87|2957.17|2965.59|2957.89|2966.07|2958.37|2964.87|2957.17|28
1648042150000|2022-03-23 13:29:10|2966.23|2958.53|2966|2958.3|2966.23|2958.53|2965.29|2957.59|34
1648042160000|2022-03-23 13:29:20|2966.02|2958.32|2964.72|2957.02|2966.05|2958.35|2964.39|2956.69|34
1648042170000|2022-03-23 13:29:30|2964.8|2957.1|2964.85|2957.15|2964.99|2957.29|2964.16|2956.46|37
1648042180000|2022-03-23 13:29:40|2964.61|2956.91|2965.37|2957.67|2965.68|2957.98|2964.61|2956.91|34
1648042190000|2022-03-23 13:29:50|2965.44|2957.74|2964.72|2957.02|2965.71|2958.01|2964.49|2956.79|34
1648042200000|2022-03-23 13:30:00|2964.76|2957.06|2964.43|2956.73|2965.47|2957.77|2964.03|2956.33|35
1648042210000|2022-03-23 13:30:10|2964.49|2956.79|2966.29|2958.59|2966.38|2958.68|2964.49|2956.79|35
1648042220000|2022-03-23 13:30:20|2966.32|2958.62|2966.23|2958.53|2966.65|2958.95|2965.63|2957.93|33
1648042230000|2022-03-23 13:30:30|2966.5|2958.8|2965.72|2958.02|2967.12|2959.42|2965.72|2958.02|30
1648042240000|2022-03-23 13:30:40|2965.75|2958.05|2966.62|2958.92|2966.62|2958.92|2965.48|2957.78|32
1648042250000|2022-03-23 13:30:50|2966.61|2958.91|2965.36|2957.66|2966.75|2959.05|2965.01|2957.31|35
1648042260000|2022-03-23 13:31:00|2965.35|2957.65|2963.69|2955.99|2965.61|2957.91|2963.46|2955.76|38
1648042270000|2022-03-23 13:31:10|2963.76|2956.06|2962.31|2954.61|2963.99|2956.29|2962.31|2954.61|39
1648042280000|2022-03-23 13:31:20|2962.27|2954.57|2961.65|2953.95|2962.62|2954.92|2961.22|2953.52|39
1648042290000|2022-03-23 13:31:30|2961.76|2954.06|2961.9|2954.2|2962.37|2954.67|2961.46|2953.76|38
1648042300000|2022-03-23 13:31:40|2961.8|2954.1|2961.93|2954.23|2963.43|2955.73|2961.2|2953.5|39
1648042310000|2022-03-23 13:31:50|2961.82|2954.12|2962.97|2955.27|2962.97|2955.27|2961.74|2954.04|28
1648042320000|2022-03-23 13:32:00|2962.83|2955.13|2963.52|2955.82|2963.52|2955.82|2962.36|2954.66|30
1648042330000|2022-03-23 13:32:10|2963.54|2955.84|2964.02|2956.32|2964.37|2956.67|2962.84|2955.14|29
1648042340000|2022-03-23 13:32:20|2963.98|2956.28|2964.12|2956.42|2964.35|2956.65|2963.82|2956.12|29
1648042350000|2022-03-23 13:32:30|2964.15|2956.45|2964.1|2956.4|2964.3|2956.6|2964|2956.3|34
1648042360000|2022-03-23 13:32:40|2964.09|2956.39|2963.03|2955.33|2964.24|2956.54|2962.74|2955.04|36
1648042370000|2022-03-23 13:32:50|2962.96|2955.26|2961.81|2954.11|2963|2955.3|2961.64|2953.94|32
1648042380000|2022-03-23 13:33:00|2961.79|2954.09|2960.56|2952.86|2961.83|2954.13|2960.31|2952.61|38
1648042390000|2022-03-23 13:33:10|2960.43|2952.73|2960.96|2953.26|2961.45|2953.75|2959.81|2952.11|34
1648042400000|2022-03-23 13:33:20|2960.43|2952.73|2958.89|2951.19|2961.18|2953.48|2958.88|2951.18|39
1648042410000|2022-03-23 13:33:30|2958.88|2951.18|2958.68|2950.98|2959.95|2952.25|2957.85|2950.15|39
1648042420000|2022-03-23 13:33:40|2958.63|2950.93|2959.27|2951.57|2959.56|2951.86|2958.07|2950.37|40
1648042430000|2022-03-23 13:33:50|2959.28|2951.58|2958.9|2951.2|2959.33|2951.63|2958.3|2950.6|38
1648042440000|2022-03-23 13:34:00|2958.87|2951.17|2958.48|2950.78|2958.99|2951.29|2957.74|2950.04|35
1648042450000|2022-03-23 13:34:10|2958.47|2950.77|2959.1|2951.4|2959.48|2951.78|2957.72|2950.02|37
1648042460000|2022-03-23 13:34:20|2959.17|2951.47|2959.59|2951.89|2960.09|2952.39|2958.7|2951|34
1648042470000|2022-03-23 13:34:30|2959.69|2951.99|2958.9|2951.2|2959.7|2952|2958.53|2950.83|38
1648042480000|2022-03-23 13:34:40|2958.83|2951.13|2958.43|2950.73|2959.95|2952.25|2958.27|2950.57|40
1648042490000|2022-03-23 13:34:50|2958.4|2950.7|2959.05|2951.35|2959.16|2951.46|2958.21|2950.51|39
1648042500000|2022-03-23 13:35:00|2958.96|2951.26|2958.42|2950.72|2959.12|2951.42|2957.9|2950.2|36
1648042510000|2022-03-23 13:35:10|2958.45|2950.75|2957.94|2950.24|2958.45|2950.75|2957.63|2949.93|38
1648042520000|2022-03-23 13:35:20|2957.73|2950.03|2957.89|2950.19|2957.89|2950.19|2956.71|2949.01|34
1648042530000|2022-03-23 13:35:30|2957.7|2950|2958.42|2950.72|2958.54|2950.84|2956.44|2948.74|37
1648042540000|2022-03-23 13:35:40|2958.39|2950.69|2959.18|2951.48|2959.19|2951.49|2958.39|2950.69|32
1648042550000|2022-03-23 13:35:50|2959.3|2951.6|2958.77|2951.07|2959.36|2951.66|2958.51|2950.81|33
1648042560000|2022-03-23 13:36:00|2958.94|2951.24|2958.63|2950.93|2959.86|2952.16|2958.57|2950.87|38
1648042570000|2022-03-23 13:36:10|2958.64|2950.94|2958.8|2951.1|2958.82|2951.12|2957.88|2950.18|37
1648042580000|2022-03-23 13:36:20|2958.7|2951|2957.46|2949.76|2958.7|2951|2957.43|2949.73|36
1648042590000|2022-03-23 13:36:30|2957.59|2949.89|2959.04|2951.34|2959.04|2951.34|2957.49|2949.79|36
1648042600000|2022-03-23 13:36:40|2959.09|2951.39|2959.5|2951.8|2959.71|2952.01|2958.58|2950.88|40
1648042610000|2022-03-23 13:36:50|2959.52|2951.82|2960.15|2952.45|2960.15|2952.45|2959.15|2951.45|38
1648042620000|2022-03-23 13:37:00|2960.16|2952.46|2962.74|2955.04|2962.91|2955.21|2960.16|2952.46|39
1648042630000|2022-03-23 13:37:10|2962.8|2955.1|2962.61|2954.91|2962.8|2955.1|2961.88|2954.18|37
1648042640000|2022-03-23 13:37:20|2962.6|2954.9|2962|2954.3|2962.85|2955.15|2961.98|2954.28|37
1648042650000|2022-03-23 13:37:30|2961.87|2954.17|2961.71|2954.01|2962.02|2954.32|2961.56|2953.86|37
1648042660000|2022-03-23 13:37:40|2961.58|2953.88|2959.88|2952.18|2961.76|2954.06|2959.88|2952.18|37
1648042670000|2022-03-23 13:37:50|2959.79|2952.09|2959.58|2951.88|2960.2|2952.5|2959.17|2951.47|37
1648042680000|2022-03-23 13:38:00|2959.59|2951.89|2959.68|2951.98|2959.87|2952.17|2959.08|2951.38|31
1648042690000|2022-03-23 13:38:10|2959.69|2951.99|2959.09|2951.39|2959.82|2952.12|2958.48|2950.78|33
1648042700000|2022-03-23 13:38:20|2959|2951.3|2957.88|2950.18|2959.05|2951.35|2957.88|2950.18|28
1648042710000|2022-03-23 13:38:30|2957.72|2950.02|2957.37|2949.67|2957.96|2950.26|2957.36|2949.66|37
1648042720000|2022-03-23 13:38:40|2957.38|2949.68|2957.1|2949.4|2957.44|2949.74|2956.83|2949.13|32
1648042730000|2022-03-23 13:38:50|2956.98|2949.28|2957.31|2949.61|2957.58|2949.88|2956.92|2949.22|33
1648042740000|2022-03-23 13:39:00|2957.37|2949.67|2956.56|2948.86|2957.37|2949.67|2956.39|2948.69|36
1648042750000|2022-03-23 13:39:10|2956.51|2948.81|2956.39|2948.69|2956.66|2948.96|2955.91|2948.21|33
1648042760000|2022-03-23 13:39:20|2956.43|2948.73|2957.88|2950.18|2957.88|2950.18|2956.43|2948.73|37
1648042770000|2022-03-23 13:39:30|2957.58|2949.88|2957.53|2949.83|2957.95|2950.25|2957.21|2949.51|35
1648042780000|2022-03-23 13:39:40|2957.51|2949.81|2957.65|2949.95|2958.6|2950.9|2957.35|2949.65|35
1648042790000|2022-03-23 13:39:50|2957.83|2950.13|2957.93|2950.23|2957.93|2950.23|2957.43|2949.73|25
1648042800000|2022-03-23 13:40:00|2957.92|2950.22|2956.71|2949.01|2958.02|2950.32|2956.65|2948.95|39
1648042810000|2022-03-23 13:40:10|2956.7|2949|2956.9|2949.2|2957.45|2949.75|2956.42|2948.72|40
1648042820000|2022-03-23 13:40:20|2956.91|2949.21|2957.38|2949.68|2958.15|2950.45|2956.91|2949.21|33
1648042830000|2022-03-23 13:40:30|2957.35|2949.65|2957.39|2949.69|2958.29|2950.59|2956.85|2949.15|26
1648042840000|2022-03-23 13:40:40|2957.83|2950.13|2957.79|2950.09|2958.58|2950.88|2957.46|2949.76|31
1648042850000|2022-03-23 13:40:50|2957.62|2949.92|2957.64|2949.94|2958.63|2950.93|2957.55|2949.85|32
1648042860000|2022-03-23 13:41:00|2958.5|2950.8|2959.09|2951.39|2959.84|2952.14|2958.43|2950.73|39
1648042870000|2022-03-23 13:41:10|2959.27|2951.57|2958.09|2950.39|2959.27|2951.57|2958.02|2950.32|38
1648042880000|2022-03-23 13:41:20|2958.64|2950.94|2958.49|2950.79|2959.22|2951.52|2958.35|2950.65|37
1648042890000|2022-03-23 13:41:30|2958.54|2950.84|2957.92|2950.22|2958.87|2951.17|2957.6|2949.9|32
1648042900000|2022-03-23 13:41:40|2957.77|2950.07|2957.18|2949.48|2957.88|2950.18|2957.12|2949.42|37
1648042910000|2022-03-23 13:41:50|2957.2|2949.5|2957.18|2949.48|2957.72|2950.02|2957.07|2949.37|30
1648042920000|2022-03-23 13:42:00|2957.21|2949.51|2959.1|2951.4|2959.1|2951.4|2956.97|2949.27|34
1648042930000|2022-03-23 13:42:10|2959.04|2951.34|2958.55|2950.85|2959.73|2952.03|2958.39|2950.69|36
1648042940000|2022-03-23 13:42:20|2958.96|2951.26|2959.3|2951.6|2959.85|2952.15|2957.88|2950.18|36
1648042950000|2022-03-23 13:42:30|2959.1|2951.4|2959.12|2951.42|2959.97|2952.27|2958.76|2951.06|35
1648042960000|2022-03-23 13:42:40|2959.1|2951.4|2959.02|2951.32|2959.85|2952.15|2958.74|2951.04|29
1648042970000|2022-03-23 13:42:50|2958.96|2951.26|2959.22|2951.52|2959.53|2951.83|2958.96|2951.26|34
1648042980000|2022-03-23 13:43:00|2959.19|2951.49|2959.42|2951.72|2959.85|2952.15|2958.78|2951.08|35
1648042990000|2022-03-23 13:43:10|2959.47|2951.77|2960.88|2953.18|2960.88|2953.18|2959.37|2951.67|35
1648043000000|2022-03-23 13:43:20|2961.01|2953.31|2961.06|2953.36|2962.14|2954.44|2960.71|2953.01|37
1648043010000|2022-03-23 13:43:30|2961.05|2953.35|2960.95|2953.25|2961.33|2953.63|2960.6|2952.9|20
1648043020000|2022-03-23 13:43:40|2961|2953.3|2961.47|2953.77|2961.88|2954.18|2960.95|2953.25|36
1648043030000|2022-03-23 13:43:50|2961.39|2953.69|2961.46|2953.76|2961.83|2954.13|2961.33|2953.63|33
1648043040000|2022-03-23 13:44:00|2961.49|2953.79|2961.41|2953.71|2961.88|2954.18|2960.86|2953.16|37
1648043050000|2022-03-23 13:44:10|2961.42|2953.72|2962.13|2954.43|2962.13|2954.43|2960.75|2953.05|27
1648043060000|2022-03-23 13:44:20|2962.14|2954.44|2961.37|2953.67|2962.14|2954.44|2960.75|2953.05|37
1648043070000|2022-03-23 13:44:30|2961.45|2953.75|2961.11|2953.41|2962.09|2954.39|2960.67|2952.97|20
1648043080000|2022-03-23 13:44:40|2961.78|2954.08|2960.88|2953.18|2961.82|2954.12|2960.75|2953.05|28
1648043090000|2022-03-23 13:44:50|2960.74|2953.04|2960.3|2952.6|2961.06|2953.36|2960.27|2952.57|32
1648043100000|2022-03-23 13:45:00|2960.4|2952.7|2958.75|2951.05|2960.52|2952.82|2958.71|2951.01|39
1648043110000|2022-03-23 13:45:10|2958.74|2951.04|2957.68|2949.98|2958.83|2951.13|2957.68|2949.98|33
1648043120000|2022-03-23 13:45:20|2958.48|2950.78|2956.43|2948.73|2958.48|2950.78|2956.43|2948.73|28
1648043130000|2022-03-23 13:45:30|2956.49|2948.79|2956.07|2948.37|2957|2949.3|2956.07|2948.37|35
1648043140000|2022-03-23 13:45:40|2956.26|2948.56|2956.01|2948.31|2956.54|2948.84|2955.52|2947.82|39
1648043150000|2022-03-23 13:45:50|2955.93|2948.23|2955.89|2948.19|2956.15|2948.45|2955.25|2947.55|34
1648043160000|2022-03-23 13:46:00|2956.13|2948.43|2955.6|2947.9|2956.13|2948.43|2955.43|2947.73|33
1648043170000|2022-03-23 13:46:10|2955.55|2947.85|2955.71|2948.01|2955.79|2948.09|2955.44|2947.74|21
1648043180000|2022-03-23 13:46:20|2955.6|2947.9|2955.64|2947.94|2956.27|2948.57|2955.32|2947.62|25
1648043190000|2022-03-23 13:46:30|2955.62|2947.92|2955.9|2948.2|2956.38|2948.68|2955.52|2947.82|36
1648043200000|2022-03-23 13:46:40|2955.87|2948.17|2955.41|2947.71|2955.89|2948.19|2955.21|2947.51|23
1648043210000|2022-03-23 13:46:50|2955.49|2947.79|2956.92|2949.22|2956.93|2949.23|2955.45|2947.75|27
1648043220000|2022-03-23 13:47:00|2956.93|2949.23|2955.47|2947.77|2956.93|2949.23|2955.39|2947.69|36
1648043230000|2022-03-23 13:47:10|2955.42|2947.72|2955.84|2948.14|2955.95|2948.25|2955.29|2947.59|31
1648043240000|2022-03-23 13:47:20|2955.8|2948.1|2955.74|2948.04|2956.03|2948.33|2955.6|2947.9|30
1648043250000|2022-03-23 13:47:30|2955.82|2948.12|2956.82|2949.12|2956.88|2949.18|2955.37|2947.67|32
1648043260000|2022-03-23 13:47:40|2956.76|2949.06|2956.46|2948.76|2956.76|2949.06|2956.43|2948.73|33
1648043270000|2022-03-23 13:47:50|2956.31|2948.61|2956.53|2948.83|2956.65|2948.95|2956.1|2948.4|33
1648043280000|2022-03-23 13:48:00|2956.59|2948.89|2956.91|2949.21|2957.15|2949.45|2956.31|2948.61|29
1648043290000|2022-03-23 13:48:10|2956.99|2949.29|2958.01|2950.31|2958.74|2951.04|2956.99|2949.29|39
1648043300000|2022-03-23 13:48:20|2957.88|2950.18|2958.45|2950.75|2959.32|2951.62|2957.88|2950.18|33
1648043310000|2022-03-23 13:48:30|2958.5|2950.8|2957.74|2950.04|2958.6|2950.9|2957.16|2949.46|37
1648043320000|2022-03-23 13:48:40|2957.51|2949.81|2958.07|2950.37|2958.44|2950.74|2957.23|2949.53|33
1648043330000|2022-03-23 13:48:50|2958.06|2950.36|2958.29|2950.59|2958.62|2950.92|2957.91|2950.21|29
1648043340000|2022-03-23 13:49:00|2958.35|2950.65|2958.34|2950.64|2958.91|2951.21|2958.16|2950.46|35
1648043350000|2022-03-23 13:49:10|2958.38|2950.68|2958.13|2950.43|2958.76|2951.06|2957.85|2950.15|29
1648043360000|2022-03-23 13:49:20|2958.23|2950.53|2957.03|2949.33|2958.23|2950.53|2956.9|2949.2|36
1648043370000|2022-03-23 13:49:30|2956.8|2949.1|2957.15|2949.45|2957.49|2949.79|2956.62|2948.92|37
1648043380000|2022-03-23 13:49:40|2957.14|2949.44|2957.01|2949.31|2957.15|2949.45|2956.63|2948.93|30
1648043390000|2022-03-23 13:49:50|2957.05|2949.35|2956.72|2949.02|2957.05|2949.35|2955.76|2948.06|38
1648043400000|2022-03-23 13:50:00|2956.35|2948.65|2954.94|2947.24|2956.35|2948.65|2954.92|2947.22|36
1648043410000|2022-03-23 13:50:10|2954.87|2947.17|2956.92|2949.22|2956.92|2949.22|2954.87|2947.17|39
1648043420000|2022-03-23 13:50:20|2956.35|2948.65|2956.74|2949.04|2957.01|2949.31|2956.3|2948.6|37
1648043430000|2022-03-23 13:50:30|2956.69|2948.99|2957.25|2949.55|2957.97|2950.27|2956.63|2948.93|35
1648043440000|2022-03-23 13:50:40|2957.43|2949.73|2957.21|2949.51|2957.43|2949.73|2956.67|2948.97|35
1648043450000|2022-03-23 13:50:50|2956.99|2949.29|2956.6|2948.9|2957.29|2949.59|2956.18|2948.48|33
1648043460000|2022-03-23 13:51:00|2956.58|2948.88|2956.08|2948.38|2956.98|2949.28|2956.08|2948.38|35
1648043470000|2022-03-23 13:51:10|2956.1|2948.4|2954.94|2947.24|2956.13|2948.43|2954.9|2947.2|33
1648043480000|2022-03-23 13:51:20|2954.88|2947.18|2954.78|2947.08|2955.33|2947.63|2954.7|2947|38
1648043490000|2022-03-23 13:51:30|2954.79|2947.09|2954.81|2947.11|2954.82|2947.12|2954.57|2946.87|21
1648043500000|2022-03-23 13:51:40|2954.8|2947.1|2954.46|2946.76|2954.81|2947.11|2954.34|2946.64|27
1648043510000|2022-03-23 13:51:50|2954.42|2946.72|2952.89|2945.19|2954.57|2946.87|2952.72|2945.02|34
1648043520000|2022-03-23 13:52:00|2952.91|2945.21|2953.63|2945.93|2953.72|2946.02|2952.69|2944.99|38
1648043530000|2022-03-23 13:52:10|2953.66|2945.96|2953.96|2946.26|2954.48|2946.78|2953.36|2945.66|37
1648043540000|2022-03-23 13:52:20|2953.94|2946.24|2953.92|2946.22|2954.28|2946.58|2953.84|2946.14|31
1648043550000|2022-03-23 13:52:30|2954.04|2946.34|2953.94|2946.24|2954.05|2946.35|2953.81|2946.11|27
1648043560000|2022-03-23 13:52:40|2953.87|2946.17|2954.03|2946.33|2954.04|2946.34|2953.82|2946.12|26
1648043570000|2022-03-23 13:52:50|2953.95|2946.25|2954.13|2946.43|2954.19|2946.49|2953.88|2946.18|21
1648043580000|2022-03-23 13:53:00|2954.19|2946.49|2954.14|2946.44|2954.45|2946.75|2954.11|2946.41|29
1648043590000|2022-03-23 13:53:10|2954.12|2946.42|2954.55|2946.85|2954.79|2947.09|2954.06|2946.36|31
1648043600000|2022-03-23 13:53:20|2954.65|2946.95|2954.55|2946.85|2954.65|2946.95|2954.06|2946.36|23
1648043610000|2022-03-23 13:53:30|2954.57|2946.87|2955.73|2948.03|2955.98|2948.28|2954.4|2946.7|33
1648043620000|2022-03-23 13:53:40|2955.66|2947.96|2955.26|2947.56|2955.66|2947.96|2954.96|2947.26|33
1648043630000|2022-03-23 13:53:50|2955.25|2947.55|2955.15|2947.45|2955.49|2947.79|2954.71|2947.01|35
1648043640000|2022-03-23 13:54:00|2955.14|2947.44|2954.48|2946.78|2955.85|2948.15|2954.48|2946.78|35
1648043650000|2022-03-23 13:54:10|2954.37|2946.67|2954.71|2947.01|2954.96|2947.26|2954.33|2946.63|32
1648043660000|2022-03-23 13:54:20|2954.54|2946.84|2955.92|2948.22|2955.95|2948.25|2954.38|2946.68|29
1648043670000|2022-03-23 13:54:30|2955.93|2948.23|2956.08|2948.38|2956.33|2948.63|2955.49|2947.79|29
1648043680000|2022-03-23 13:54:40|2956.07|2948.37|2956.67|2948.97|2956.74|2949.04|2955.78|2948.08|34
1648043690000|2022-03-23 13:54:50|2956.66|2948.96|2956.36|2948.66|2956.75|2949.05|2956.21|2948.51|20
1648043700000|2022-03-23 13:55:00|2956.45|2948.75|2956.97|2949.27|2956.97|2949.27|2956.36|2948.66|27
1648043710000|2022-03-23 13:55:10|2956.98|2949.28|2956.67|2948.97|2957.05|2949.35|2956.57|2948.87|34
1648043720000|2022-03-23 13:55:20|2956.65|2948.95|2956.94|2949.24|2956.94|2949.24|2956.52|2948.82|32
1648043730000|2022-03-23 13:55:30|2956.96|2949.26|2957.37|2949.67|2957.61|2949.91|2956.8|2949.1|35
1648043740000|2022-03-23 13:55:40|2957.36|2949.66|2958.53|2950.83|2958.53|2950.83|2957.22|2949.52|34
1648043750000|2022-03-23 13:55:50|2958.26|2950.56|2957.3|2949.6|2958.34|2950.64|2957.02|2949.32|37
1648043760000|2022-03-23 13:56:00|2957.31|2949.61|2957.62|2949.92|2957.85|2950.15|2957.2|2949.5|37
1648043770000|2022-03-23 13:56:10|2957.61|2949.91|2957.99|2950.29|2958.34|2950.64|2957.38|2949.68|36
1648043780000|2022-03-23 13:56:20|2958.58|2950.88|2958.17|2950.47|2958.62|2950.92|2957.78|2950.08|34
1648043790000|2022-03-23 13:56:30|2958.26|2950.56|2958.38|2950.68|2958.78|2951.08|2957.97|2950.27|37
1648043800000|2022-03-23 13:56:40|2958.56|2950.86|2958.4|2950.7|2958.81|2951.11|2957.93|2950.23|34
1648043810000|2022-03-23 13:56:50|2958.48|2950.78|2958.33|2950.63|2958.57|2950.87|2958.33|2950.63|18
1648043820000|2022-03-23 13:57:00|2958.23|2950.53|2958.08|2950.38|2958.23|2950.53|2957.45|2949.75|33
1648043830000|2022-03-23 13:57:10|2958.04|2950.34|2960.08|2952.38|2960.6|2952.9|2957.94|2950.24|39
1648043840000|2022-03-23 13:57:20|2960.13|2952.43|2960.12|2952.42|2960.66|2952.96|2959.76|2952.06|36
1648043850000|2022-03-23 13:57:30|2960.06|2952.36|2960.64|2952.94|2960.64|2952.94|2959.98|2952.28|31
1648043860000|2022-03-23 13:57:40|2960.69|2952.99|2959.88|2952.18|2960.69|2952.99|2959.57|2951.87|37
1648043870000|2022-03-23 13:57:50|2959.81|2952.11|2959.4|2951.7|2959.81|2952.11|2959.32|2951.62|32
1648043880000|2022-03-23 13:58:00|2959.26|2951.56|2958.78|2951.08|2959.57|2951.87|2958.48|2950.78|30
1648043890000|2022-03-23 13:58:10|2958.73|2951.03|2958.59|2950.89|2958.83|2951.13|2958.47|2950.77|35
1648043900000|2022-03-23 13:58:20|2958.65|2950.95|2958.8|2951.1|2958.93|2951.23|2958.4|2950.7|31
1648043910000|2022-03-23 13:58:30|2958.76|2951.06|2957.9|2950.2|2958.78|2951.08|2957.25|2949.55|32
1648043920000|2022-03-23 13:58:40|2957.92|2950.22|2958.03|2950.33|2958.07|2950.37|2957.19|2949.49|28
1648043930000|2022-03-23 13:58:50|2957.95|2950.25|2957.18|2949.48|2958.05|2950.35|2957.18|2949.48|23
1648043940000|2022-03-23 13:59:00|2957.85|2950.15|2957.48|2949.78|2957.87|2950.17|2956.41|2948.71|35
1648043950000|2022-03-23 13:59:10|2957.55|2949.85|2958.27|2950.57|2958.42|2950.72|2956.97|2949.27|35
1648043960000|2022-03-23 13:59:20|2958.43|2950.73|2958.45|2950.75|2958.61|2950.91|2957.7|2950|38
1648043970000|2022-03-23 13:59:30|2957.99|2950.29|2958.98|2951.28|2958.98|2951.28|2957.98|2950.28|31
1648043980000|2022-03-23 13:59:40|2959.02|2951.32|2958.62|2950.92|2959.12|2951.42|2958.37|2950.67|37
1648043990000|2022-03-23 13:59:50|2958.69|2950.99|2957.65|2949.95|2958.73|2951.03|2957.38|2949.68|35
1648044000000|2022-03-23 14:00:00|2957.64|2949.94|2958.43|2950.73|2958.59|2950.89|2957.35|2949.65|38
1648044010000|2022-03-23 14:00:10|2958.44|2950.74|2958.86|2951.16|2958.9|2951.2|2957.18|2949.48|37
1648044020000|2022-03-23 14:00:20|2958.72|2951.02|2956.44|2948.74|2958.72|2951.02|2956.44|2948.74|38
1648044030000|2022-03-23 14:00:30|2956.48|2948.78|2957.28|2949.58|2957.37|2949.67|2956.41|2948.71|39
1648044040000|2022-03-23 14:00:40|2957.35|2949.65|2956.5|2948.8|2957.46|2949.76|2956.48|2948.78|34
1648044050000|2022-03-23 14:00:50|2956.47|2948.77|2957.06|2949.36|2957.47|2949.77|2955.89|2948.19|38
1648044060000|2022-03-23 14:01:00|2957.01|2949.31|2957.69|2949.99|2957.88|2950.18|2956.82|2949.12|38
1648044070000|2022-03-23 14:01:10|2958.1|2950.4|2958.28|2950.58|2958.37|2950.67|2957.7|2950|33
1648044080000|2022-03-23 14:01:20|2958.38|2950.68|2958.33|2950.63|2958.44|2950.74|2957.56|2949.86|35
1648044090000|2022-03-23 14:01:30|2958.34|2950.64|2959.2|2951.5|2959.21|2951.51|2958.34|2950.64|27
1648044100000|2022-03-23 14:01:40|2959.17|2951.47|2958.73|2951.03|2959.22|2951.52|2957.71|2950.01|28
1648044110000|2022-03-23 14:01:50|2958.44|2950.74|2957.77|2950.07|2959.04|2951.34|2957.52|2949.82|37
1648044120000|2022-03-23 14:02:00|2957.74|2950.04|2956.84|2949.14|2957.95|2950.25|2956.82|2949.12|38
1648044130000|2022-03-23 14:02:10|2956.98|2949.28|2957.62|2949.92|2957.62|2949.92|2956.61|2948.91|34
1648044140000|2022-03-23 14:02:20|2957.43|2949.73|2957.22|2949.52|2957.75|2950.05|2956.97|2949.27|37
1648044150000|2022-03-23 14:02:30|2956.92|2949.22|2957.01|2949.31|2957.34|2949.64|2956.61|2948.91|35
1648044160000|2022-03-23 14:02:40|2957.28|2949.58|2957.09|2949.39|2957.4|2949.7|2956.95|2949.25|28
1648044170000|2022-03-23 14:02:50|2957.07|2949.37|2956.93|2949.23|2957.42|2949.72|2956.89|2949.19|26
1648044180000|2022-03-23 14:03:00|2956.98|2949.28|2958.98|2951.28|2958.98|2951.28|2956.21|2948.51|29
1648044190000|2022-03-23 14:03:10|2959.02|2951.32|2958.57|2950.87|2959.22|2951.52|2958.47|2950.77|36
1648044200000|2022-03-23 14:03:20|2958.61|2950.91|2958.93|2951.23|2959.1|2951.4|2958.15|2950.45|33
1648044210000|2022-03-23 14:03:30|2958.9|2951.2|2959.78|2952.08|2959.79|2952.09|2958.72|2951.02|38
1648044220000|2022-03-23 14:03:40|2959.77|2952.07|2960.23|2952.53|2960.32|2952.62|2959.39|2951.69|29
1648044230000|2022-03-23 14:03:50|2960.32|2952.62|2961.22|2953.52|2961.39|2953.69|2960.17|2952.47|34
1648044240000|2022-03-23 14:04:00|2961.4|2953.7|2960.47|2952.77|2961.44|2953.74|2960.35|2952.65|39
1648044250000|2022-03-23 14:04:10|2960.56|2952.86|2962.03|2954.33|2962.03|2954.33|2960.26|2952.56|35
1648044260000|2022-03-23 14:04:20|2961.61|2953.91|2962.03|2954.33|2962.03|2954.33|2960.68|2952.98|34
1648044270000|2022-03-23 14:04:30|2961.44|2953.74|2962.15|2954.45|2962.6|2954.9|2961.08|2953.38|33
1648044280000|2022-03-23 14:04:40|2962.58|2954.88|2962.12|2954.42|2962.58|2954.88|2961.87|2954.17|35
1648044290000|2022-03-23 14:04:50|2961.84|2954.14|2962.9|2955.2|2962.92|2955.22|2961.75|2954.05|34
1648044300000|2022-03-23 14:05:00|2962.45|2954.75|2962.87|2955.17|2962.87|2955.17|2962.04|2954.34|25
1648044310000|2022-03-23 14:05:10|2962.97|2955.27|2963.24|2955.54|2963.25|2955.55|2962.51|2954.81|23
1648044320000|2022-03-23 14:05:20|2963.19|2955.49|2962.83|2955.13|2963.21|2955.51|2962.83|2955.13|22
1648044330000|2022-03-23 14:05:30|2962.85|2955.15|2963.85|2956.15|2964|2956.3|2962.83|2955.13|21
1648044340000|2022-03-23 14:05:40|2964.14|2956.44|2964.25|2956.55|2964.32|2956.62|2963.85|2956.15|17
1648044350000|2022-03-23 14:05:50|2964.29|2956.59|2965.09|2957.39|2965.26|2957.56|2964.29|2956.59|15
1648044360000|2022-03-23 14:06:00|2965.12|2957.42|2967.02|2959.32|2967.02|2959.32|2964.93|2957.23|37
1648044370000|2022-03-23 14:06:10|2967.04|2959.34|2966.74|2959.04|2967.05|2959.35|2965.37|2957.67|36
1648044380000|2022-03-23 14:06:20|2966.72|2959.02|2968.39|2960.69|2968.39|2960.69|2965.71|2958.01|29
1648044390000|2022-03-23 14:06:30|2968.46|2960.76|2969.13|2961.43|2969.14|2961.44|2968.46|2960.76|28
1648044400000|2022-03-23 14:06:40|2968.9|2961.2|2969.01|2961.31|2969.26|2961.56|2968.89|2961.19|31
1648044410000|2022-03-23 14:06:50|2969.04|2961.34|2968.93|2961.23|2969.2|2961.5|2968.82|2961.12|16
1648044420000|2022-03-23 14:07:00|2968.92|2961.22|2969.77|2962.07|2969.94|2962.24|2968.43|2960.73|36
1648044430000|2022-03-23 14:07:10|2969.99|2962.29|2972.46|2964.76|2972.73|2965.03|2969.53|2961.83|32
1648044440000|2022-03-23 14:07:20|2973.63|2965.93|2974|2966.3|2974.65|2966.95|2972.72|2965.02|37
1648044450000|2022-03-23 14:07:30|2973.74|2966.04|2975.05|2967.35|2976.84|2969.14|2973.74|2966.04|27
1648044460000|2022-03-23 14:07:40|2975.15|2967.45|2975.98|2968.28|2975.98|2968.28|2973.71|2966.01|35
1648044470000|2022-03-23 14:07:50|2976|2968.3|2975.43|2967.73|2976.12|2968.42|2975.38|2967.68|35
1648044480000|2022-03-23 14:08:00|2975.33|2967.63|2975.9|2968.2|2975.9|2968.2|2974.87|2967.17|30
1648044490000|2022-03-23 14:08:10|2975.69|2967.99|2976.4|2968.7|2976.56|2968.86|2975.69|2967.99|22
1648044500000|2022-03-23 14:08:20|2976.35|2968.65|2978|2970.3|2979.29|2971.59|2976.2|2968.5|34
1648044510000|2022-03-23 14:08:30|2978.28|2970.58|2977.64|2969.94|2979.44|2971.74|2977.64|2969.94|35
1648044520000|2022-03-23 14:08:40|2977.61|2969.91|2977.63|2969.93|2978.27|2970.57|2977.15|2969.45|26
1648044530000|2022-03-23 14:08:50|2977.6|2969.9|2977.62|2969.92|2977.75|2970.05|2976.87|2969.17|35
1648044540000|2022-03-23 14:09:00|2977.66|2969.96|2979.99|2972.29|2980.25|2972.55|2977.56|2969.86|29
1648044550000|2022-03-23 14:09:10|2980.01|2972.31|2981.28|2973.58|2981.31|2973.61|2979.91|2972.21|33
1648044560000|2022-03-23 14:09:20|2981.26|2973.56|2981.2|2973.5|2981.27|2973.57|2980.66|2972.96|37
1648044570000|2022-03-23 14:09:30|2981.17|2973.47|2980.48|2972.78|2981.42|2973.72|2979.65|2971.95|37
1648044580000|2022-03-23 14:09:40|2980.49|2972.79|2980.27|2972.57|2981.08|2973.38|2979.8|2972.1|37
1648044590000|2022-03-23 14:09:50|2980.05|2972.35|2979.26|2971.56|2980.05|2972.35|2978.57|2970.87|36
1648044600000|2022-03-23 14:10:00|2979.29|2971.59|2979.41|2971.71|2979.55|2971.85|2978.53|2970.83|33
1648044610000|2022-03-23 14:10:10|2979.55|2971.85|2980.29|2972.59|2980.3|2972.6|2978.99|2971.29|35
1648044620000|2022-03-23 14:10:20|2980.26|2972.56|2980.44|2972.74|2981.01|2973.31|2979.69|2971.99|30
1648044630000|2022-03-23 14:10:30|2980.1|2972.4|2981.99|2974.29|2982.06|2974.36|2980.1|2972.4|38
1648044640000|2022-03-23 14:10:40|2981.5|2973.8|2980.15|2972.45|2981.99|2974.29|2979.59|2971.89|36
1648044650000|2022-03-23 14:10:50|2980.31|2972.61|2980.14|2972.44|2980.57|2972.87|2978.99|2971.29|37
1648044660000|2022-03-23 14:11:00|2980.1|2972.4|2978.66|2970.96|2980.1|2972.4|2978.65|2970.95|37
1648044670000|2022-03-23 14:11:10|2978.62|2970.92|2978.94|2971.24|2979.51|2971.81|2978.6|2970.9|37
1648044680000|2022-03-23 14:11:20|2979.66|2971.96|2978.94|2971.24|2979.66|2971.96|2978.75|2971.05|37
1648044690000|2022-03-23 14:11:30|2978.93|2971.23|2978.6|2970.9|2979.4|2971.7|2978.27|2970.57|30
1648044700000|2022-03-23 14:11:40|2979.36|2971.66|2978.55|2970.85|2979.36|2971.66|2978.42|2970.72|25
1648044710000|2022-03-23 14:11:50|2979.11|2971.41|2978.12|2970.42|2979.11|2971.41|2977.63|2969.93|35
1648044720000|2022-03-23 14:12:00|2977.91|2970.21|2978.4|2970.7|2978.95|2971.25|2976.96|2969.26|37
1648044730000|2022-03-23 14:12:10|2978.42|2970.72|2980.19|2972.49|2980.63|2972.93|2977.94|2970.24|33
1648044740000|2022-03-23 14:12:20|2980.13|2972.43|2979.32|2971.62|2980.13|2972.43|2978.1|2970.4|37
1648044750000|2022-03-23 14:12:30|2979.34|2971.64|2980.33|2972.63|2980.35|2972.65|2978.54|2970.84|36
1648044760000|2022-03-23 14:12:40|2980.51|2972.81|2980.42|2972.72|2980.51|2972.81|2979.53|2971.83|38
1648044770000|2022-03-23 14:12:50|2980.43|2972.73|2980.03|2972.33|2980.62|2972.92|2979.64|2971.94|30
1648044780000|2022-03-23 14:13:00|2980.16|2972.46|2981.71|2974.01|2982.07|2974.37|2980.16|2972.46|27
1648044790000|2022-03-23 14:13:10|2981.73|2974.03|2982.08|2974.38|2982.21|2974.51|2981.55|2973.85|30
1648044800000|2022-03-23 14:13:20|2982.07|2974.37|2982.02|2974.32|2982.77|2975.07|2981.82|2974.12|24
1648044810000|2022-03-23 14:13:30|2982.1|2974.4|2982.3|2974.6|2982.44|2974.74|2981.84|2974.14|27
1648044820000|2022-03-23 14:13:40|2982.33|2974.63|2982.2|2974.5|2982.37|2974.67|2981.45|2973.75|23
1648044830000|2022-03-23 14:13:50|2982.84|2975.14|2982.16|2974.46|2982.93|2975.23|2981.34|2973.64|36
1648044840000|2022-03-23 14:14:00|2982.19|2974.49|2981.54|2973.84|2982.47|2974.77|2981.44|2973.74|35
1648044850000|2022-03-23 14:14:10|2981.47|2973.77|2982.19|2974.49|2982.82|2975.12|2981.47|2973.77|33
1648044860000|2022-03-23 14:14:20|2982.35|2974.65|2982.9|2975.2|2982.91|2975.21|2981.73|2974.03|36
1648044870000|2022-03-23 14:14:30|2982.92|2975.22|2982.55|2974.85|2982.92|2975.22|2982.08|2974.38|30
1648044880000|2022-03-23 14:14:40|2982.54|2974.84|2983.08|2975.38|2983.35|2975.65|2982.45|2974.75|26
1648044890000|2022-03-23 14:14:50|2983.07|2975.37|2983.9|2976.2|2984.04|2976.34|2983.07|2975.37|19
1648044900000|2022-03-23 14:15:00|2983.86|2976.16|2984.59|2976.89|2984.8|2977.1|2983.86|2976.16|21
1648044910000|2022-03-23 14:15:10|2984.68|2976.98|2986.69|2978.99|2986.69|2978.99|2984.68|2976.98|30
1648044920000|2022-03-23 14:15:20|2986.45|2978.75|2986.4|2978.7|2986.61|2978.91|2986.29|2978.59|19
1648044930000|2022-03-23 14:15:30|2986.3|2978.6|2989.33|2981.63|2989.33|2981.63|2986.23|2978.53|30
1648044940000|2022-03-23 14:15:40|2987.46|2979.76|2987.55|2979.85|2989.38|2981.68|2987.46|2979.76|24
1648044950000|2022-03-23 14:15:50|2988.47|2980.77|2988.72|2981.02|2989.21|2981.51|2987.8|2980.1|23
1648044960000|2022-03-23 14:16:00|2988.76|2981.06|2988.17|2980.47|2989.2|2981.5|2987.9|2980.2|28
1648044970000|2022-03-23 14:16:10|2988.51|2980.81|2989.62|2981.92|2990.43|2982.73|2988.51|2980.81|32
1648044980000|2022-03-23 14:16:20|2989.26|2981.56|2988.28|2980.58|2989.56|2981.86|2987.98|2980.28|24
1648044990000|2022-03-23 14:16:30|2988.25|2980.55|2988.27|2980.57|2989.13|2981.43|2988.14|2980.44|28
1648045000000|2022-03-23 14:16:40|2988.3|2980.6|2987.87|2980.17|2988.73|2981.03|2987.74|2980.04|32
1648045010000|2022-03-23 14:16:50|2987.88|2980.18|2987.53|2979.83|2987.88|2980.18|2987.53|2979.83|18
1648045020000|2022-03-23 14:17:00|2987.55|2979.85|2987.76|2980.06|2988.65|2980.95|2987.17|2979.47|31
1648045030000|2022-03-23 14:17:10|2988.54|2980.84|2987.76|2980.06|2988.65|2980.95|2987.28|2979.58|25
1648045040000|2022-03-23 14:17:20|2988|2980.3|2987.2|2979.5|2988.64|2980.94|2986.3|2978.6|34
1648045050000|2022-03-23 14:17:30|2987.3|2979.6|2986.87|2979.17|2987.92|2980.22|2986.72|2979.02|30
1648045060000|2022-03-23 14:17:40|2986.35|2978.65|2987.62|2979.92|2988.03|2980.33|2986|2978.3|33
1648045070000|2022-03-23 14:17:50|2987.07|2979.37|2988.13|2980.43|2988.13|2980.43|2987.07|2979.37|21
1648045080000|2022-03-23 14:18:00|2987.63|2979.93|2987.62|2979.92|2988|2980.3|2987|2979.3|18
1648045090000|2022-03-23 14:18:10|2987.74|2980.04|2988.45|2980.75|2989.62|2981.92|2987.58|2979.88|35
1648045100000|2022-03-23 14:18:20|2989.25|2981.55|2988.25|2980.55|2989.73|2982.03|2987.97|2980.27|21
1648045110000|2022-03-23 14:18:30|2988.21|2980.51|2989.39|2981.69|2989.39|2981.69|2988.2|2980.5|18
1648045120000|2022-03-23 14:18:40|2989.36|2981.66|2989.61|2981.91|2989.68|2981.98|2989.36|2981.66|14
1648045130000|2022-03-23 14:18:50|2989.64|2981.94|2990.5|2982.8|2990.5|2982.8|2989.64|2981.94|6
1648045140000|2022-03-23 14:19:00|2990.57|2982.87|2990.52|2982.82|2990.7|2983|2989.78|2982.08|18
1648045150000|2022-03-23 14:19:10|2990.47|2982.77|2990.77|2983.07|2990.8|2983.1|2990.46|2982.76|14
1648045160000|2022-03-23 14:19:20|2990.78|2983.08|2991.4|2983.7|2991.77|2984.07|2990.78|2983.08|26
1648045170000|2022-03-23 14:19:30|2991|2983.3|2992.97|2985.27|2993.21|2985.51|2990.85|2983.15|29
1648045180000|2022-03-23 14:19:40|2992.09|2984.39|2991.05|2983.35|2993|2985.3|2990.96|2983.26|29
1648045190000|2022-03-23 14:19:50|2990.98|2983.28|2990.89|2983.19|2991.26|2983.56|2990.8|2983.1|31
1648045200000|2022-03-23 14:20:00|2990.76|2983.06|2990.16|2982.46|2990.85|2983.15|2990.16|2982.46|31
1648045210000|2022-03-23 14:20:10|2990.11|2982.41|2989.52|2981.82|2990.26|2982.56|2989.52|2981.82|29
1648045220000|2022-03-23 14:20:20|2989.5|2981.8|2989.25|2981.55|2989.5|2981.8|2989.09|2981.39|31
1648045230000|2022-03-23 14:20:30|2989.11|2981.41|2988.65|2980.95|2989.52|2981.82|2988.39|2980.69|27
1648045240000|2022-03-23 14:20:40|2988.39|2980.69|2988.54|2980.84|2988.73|2981.03|2988.13|2980.43|32
1648045250000|2022-03-23 14:20:50|2988.61|2980.91|2988.48|2980.78|2988.69|2980.99|2988.18|2980.48|27
1648045260000|2022-03-23 14:21:00|2988.45|2980.75|2988.62|2980.92|2988.62|2980.92|2987.51|2979.81|34
1648045270000|2022-03-23 14:21:10|2988.49|2980.79|2988.55|2980.85|2988.82|2981.12|2988.09|2980.39|30
1648045280000|2022-03-23 14:21:20|2988.64|2980.94|2987.44|2979.74|2988.64|2980.94|2987.2|2979.5|32
1648045290000|2022-03-23 14:21:30|2987.27|2979.57|2987.37|2979.67|2988.33|2980.63|2987.27|2979.57|30
1648045300000|2022-03-23 14:21:40|2987.24|2979.54|2986.84|2979.14|2987.56|2979.86|2986.84|2979.14|27
1648045310000|2022-03-23 14:21:50|2986.74|2979.04|2986.16|2978.46|2986.85|2979.15|2986.07|2978.37|25
1648045320000|2022-03-23 14:22:00|2986.18|2978.48|2982.47|2974.77|2986.18|2978.48|2982.47|2974.77|36
1648045330000|2022-03-23 14:22:10|2982.37|2974.67|2978.88|2971.18|2982.37|2974.67|2978.88|2971.18|37
1648045340000|2022-03-23 14:22:20|2979|2971.3|2978.62|2970.92|2979.11|2971.41|2977.45|2969.75|33
1648045350000|2022-03-23 14:22:30|2978.71|2971.01|2978.49|2970.79|2979.7|2972|2978.11|2970.41|38
1648045360000|2022-03-23 14:22:40|2978.53|2970.83|2978|2970.3|2978.65|2970.95|2977.17|2969.47|34
1648045370000|2022-03-23 14:22:50|2978.02|2970.32|2978.25|2970.55|2978.32|2970.62|2977.8|2970.1|36
1648045380000|2022-03-23 14:23:00|2978.28|2970.58|2977.72|2970.02|2978.32|2970.62|2977.22|2969.52|39
1648045390000|2022-03-23 14:23:10|2977.78|2970.08|2977.2|2969.5|2977.9|2970.2|2977.07|2969.37|37
1648045400000|2022-03-23 14:23:20|2977.19|2969.49|2976.14|2968.44|2977.57|2969.87|2976.11|2968.41|38
1648045410000|2022-03-23 14:23:30|2976.16|2968.46|2976.94|2969.24|2977.04|2969.34|2975.73|2968.03|38
1648045420000|2022-03-23 14:23:40|2976.96|2969.26|2978.17|2970.47|2978.17|2970.47|2976.66|2968.96|34
1648045430000|2022-03-23 14:23:50|2978.23|2970.53|2979.7|2972|2979.8|2972.1|2978.19|2970.49|33
1648045440000|2022-03-23 14:24:00|2979.66|2971.96|2981.47|2973.77|2982.09|2974.39|2979.66|2971.96|31
1648045450000|2022-03-23 14:24:10|2981.62|2973.92|2982.74|2975.04|2982.74|2975.04|2981.45|2973.75|26
1648045460000|2022-03-23 14:24:20|2982.64|2974.94|2983.96|2976.26|2983.98|2976.28|2982.53|2974.83|28
1648045470000|2022-03-23 14:24:30|2983.98|2976.28|2984.23|2976.53|2984.57|2976.87|2983.89|2976.19|24
1648045480000|2022-03-23 14:24:40|2984.3|2976.6|2985.21|2977.51|2985.33|2977.63|2984.3|2976.6|21
1648045490000|2022-03-23 14:24:50|2985.19|2977.49|2986.81|2979.11|2986.91|2979.21|2985.19|2977.49|35
1648045500000|2022-03-23 14:25:00|2986.73|2979.03|2987.06|2979.36|2987.13|2979.43|2986.56|2978.86|25
1648045510000|2022-03-23 14:25:10|2987.17|2979.47|2987.42|2979.72|2987.42|2979.72|2986.81|2979.11|27
1648045520000|2022-03-23 14:25:20|2987.39|2979.69|2986.35|2978.65|2987.42|2979.72|2986.35|2978.65|34
1648045530000|2022-03-23 14:25:30|2986.33|2978.63|2984.74|2977.04|2986.38|2978.68|2984.74|2977.04|37
1648045540000|2022-03-23 14:25:40|2984.68|2976.98|2982.46|2974.76|2984.68|2976.98|2981.31|2973.61|38
1648045550000|2022-03-23 14:25:50|2982.3|2974.6|2983.49|2975.79|2983.52|2975.82|2982.3|2974.6|37
1648045560000|2022-03-23 14:26:00|2983.19|2975.49|2983.35|2975.65|2984.28|2976.58|2982.99|2975.29|36
1648045570000|2022-03-23 14:26:10|2983.47|2975.77|2983.65|2975.95|2983.93|2976.23|2983.11|2975.41|33
1648045580000|2022-03-23 14:26:20|2983.51|2975.81|2983.81|2976.11|2983.87|2976.17|2983.21|2975.51|34
1648045590000|2022-03-23 14:26:30|2983.82|2976.12|2984.2|2976.5|2984.55|2976.85|2983.31|2975.61|31
1648045600000|2022-03-23 14:26:40|2984.49|2976.79|2983.83|2976.13|2984.6|2976.9|2983.83|2976.13|32
1648045610000|2022-03-23 14:26:50|2983.9|2976.2|2984.32|2976.62|2984.55|2976.85|2983.81|2976.11|33
1648045620000|2022-03-23 14:27:00|2984.36|2976.66|2984.48|2976.78|2985|2977.3|2984.26|2976.56|32
1648045630000|2022-03-23 14:27:10|2984.7|2977|2984.18|2976.48|2985.39|2977.69|2984.18|2976.48|33
1648045640000|2022-03-23 14:27:20|2984.47|2976.77|2985.23|2977.53|2985.23|2977.53|2984.17|2976.47|22
1648045650000|2022-03-23 14:27:30|2985.18|2977.48|2984.82|2977.12|2985.43|2977.73|2984.3|2976.6|31
1648045660000|2022-03-23 14:27:40|2984.62|2976.92|2984.7|2977|2985.2|2977.5|2984.62|2976.92|24
1648045670000|2022-03-23 14:27:50|2985.12|2977.42|2985.14|2977.44|2985.32|2977.62|2984.53|2976.83|34
1648045680000|2022-03-23 14:28:00|2985.33|2977.63|2984.82|2977.12|2985.39|2977.69|2984.46|2976.76|35
1648045690000|2022-03-23 14:28:10|2984.63|2976.93|2984.71|2977.01|2985.02|2977.32|2984.44|2976.74|22
1648045700000|2022-03-23 14:28:20|2984.7|2977|2985.84|2978.14|2987|2979.3|2984.7|2977|36
1648045710000|2022-03-23 14:28:30|2986.01|2978.31|2986.55|2978.85|2986.67|2978.97|2985.85|2978.15|30
1648045720000|2022-03-23 14:28:40|2986.14|2978.44|2986.4|2978.7|2986.5|2978.8|2985.8|2978.1|31
1648045730000|2022-03-23 14:28:50|2986.16|2978.46|2986.63|2978.93|2986.81|2979.11|2986.16|2978.46|22
1648045740000|2022-03-23 14:29:00|2986.68|2978.98|2989.18|2981.48|2989.45|2981.75|2986.68|2978.98|27
1648045750000|2022-03-23 14:29:10|2989.16|2981.46|2989.55|2981.85|2990.2|2982.5|2988.73|2981.03|32
1648045760000|2022-03-23 14:29:20|2989.74|2982.04|2989.15|2981.45|2990.08|2982.38|2989.06|2981.36|34
1648045770000|2022-03-23 14:29:30|2989.57|2981.87|2990.48|2982.78|2990.48|2982.78|2988.73|2981.03|39
1648045780000|2022-03-23 14:29:40|2990.45|2982.75|2990.22|2982.52|2990.96|2983.26|2988.67|2980.97|37
1648045790000|2022-03-23 14:29:50|2990.18|2982.48|2989.16|2981.46|2990.18|2982.48|2989.16|2981.46|37
1648045800000|2022-03-23 14:30:00|2989.74|2982.04|2989.57|2981.87|2990.59|2982.89|2989.05|2981.35|36
1648045810000|2022-03-23 14:30:10|2989.55|2981.85|2989.97|2982.27|2990.51|2982.81|2989.44|2981.74|37
1648045820000|2022-03-23 14:30:20|2990.02|2982.32|2987.87|2980.17|2990.02|2982.32|2987.87|2980.17|40
1648045830000|2022-03-23 14:30:30|2987.97|2980.27|2987.7|2980|2988.3|2980.6|2987.17|2979.47|35
1648045840000|2022-03-23 14:30:40|2987.67|2979.97|2986.55|2978.85|2987.84|2980.14|2986.55|2978.85|37
1648045850000|2022-03-23 14:30:50|2986.7|2979|2988.12|2980.42|2988.12|2980.42|2986.63|2978.93|34
1648045860000|2022-03-23 14:31:00|2988.03|2980.33|2987.97|2980.27|2988.73|2981.03|2986.92|2979.22|37
1648045870000|2022-03-23 14:31:10|2987.45|2979.75|2986.85|2979.15|2987.5|2979.8|2986.47|2978.77|34
1648045880000|2022-03-23 14:31:20|2986.84|2979.14|2986.5|2978.8|2986.84|2979.14|2985.78|2978.08|36
1648045890000|2022-03-23 14:31:30|2986.47|2978.77|2986.36|2978.66|2986.57|2978.87|2985.85|2978.15|36
1648045900000|2022-03-23 14:31:40|2986.45|2978.75|2986.03|2978.33|2986.48|2978.78|2985.48|2977.78|32
1648045910000|2022-03-23 14:31:50|2986.02|2978.32|2985.41|2977.71|2986.02|2978.32|2985.14|2977.44|35
1648045920000|2022-03-23 14:32:00|2985.39|2977.69|2985.61|2977.91|2985.94|2978.24|2985.17|2977.47|30
1648045930000|2022-03-23 14:32:10|2985.64|2977.94|2987.86|2980.16|2987.86|2980.16|2985.19|2977.49|34
1648045940000|2022-03-23 14:32:20|2987.73|2980.03|2988.09|2980.39|2988.24|2980.54|2987.33|2979.63|39
1648045950000|2022-03-23 14:32:30|2988.04|2980.34|2988.51|2980.81|2989.14|2981.44|2987.54|2979.84|37
1648045960000|2022-03-23 14:32:40|2988.46|2980.76|2987.82|2980.12|2988.46|2980.76|2987.82|2980.12|38
1648045970000|2022-03-23 14:32:50|2987.88|2980.18|2988.44|2980.74|2988.8|2981.1|2987.88|2980.18|36
1648045980000|2022-03-23 14:33:00|2988.68|2980.98|2988.67|2980.97|2988.74|2981.04|2988.08|2980.38|36
1648045990000|2022-03-23 14:33:10|2988.62|2980.92|2989.15|2981.45|2989.16|2981.46|2988.26|2980.56|32
1648046000000|2022-03-23 14:33:20|2989.1|2981.4|2989.53|2981.83|2989.62|2981.92|2988.61|2980.91|29
1648046010000|2022-03-23 14:33:30|2989.36|2981.66|2989.3|2981.6|2991.31|2983.61|2988.8|2981.1|32
1648046020000|2022-03-23 14:33:40|2990.7|2983|2990.11|2982.41|2991.08|2983.38|2989.31|2981.61|31
1648046030000|2022-03-23 14:33:50|2990.56|2982.86|2991.41|2983.71|2991.64|2983.94|2989.7|2982|39
1648046040000|2022-03-23 14:34:00|2992.03|2984.33|2992.95|2985.25|2993.73|2986.03|2991.31|2983.61|36
1648046050000|2022-03-23 14:34:10|2992.98|2985.28|2994.32|2986.62|2994.87|2987.17|2992.61|2984.91|32
1648046060000|2022-03-23 14:34:20|2994.24|2986.54|2997.88|2990.18|2998.29|2990.59|2994.24|2986.54|39
1648046070000|2022-03-23 14:34:30|2998.52|2990.82|2998.65|2990.95|2998.7|2991|2997.34|2989.64|37
1648046080000|2022-03-23 14:34:40|2997.97|2990.27|2995.26|2987.56|2998.08|2990.38|2995.26|2987.56|39
1648046090000|2022-03-23 14:34:50|2995.31|2987.61|2995.64|2987.94|2995.72|2988.02|2994.86|2987.16|38
1648046100000|2022-03-23 14:35:00|2995.63|2987.93|2996.7|2989|2997|2989.3|2995.63|2987.93|35
1648046110000|2022-03-23 14:35:10|2996.97|2989.27|2997.72|2990.02|2999.63|2991.93|2996.66|2988.96|36
1648046120000|2022-03-23 14:35:20|2997.77|2990.07|2997.75|2990.05|2998.11|2990.41|2997.11|2989.41|37
1648046130000|2022-03-23 14:35:30|2997.95|2990.25|2999.42|2991.72|2999.49|2991.79|2997.89|2990.19|38
1648046140000|2022-03-23 14:35:40|2999.13|2991.43|2999.26|2991.56|2999.48|2991.78|2998.43|2990.73|35
1648046150000|2022-03-23 14:35:50|2999.31|2991.61|2999.54|2991.84|2999.54|2991.84|2998.84|2991.14|31
1648046160000|2022-03-23 14:36:00|2999.53|2991.83|2999.71|2992.01|2999.74|2992.04|2998.75|2991.05|32
1648046170000|2022-03-23 14:36:10|2999.72|2992.02|2999.45|2991.75|2999.92|2992.22|2999.09|2991.39|32
1648046180000|2022-03-23 14:36:20|2999.48|2991.78|2998.33|2990.63|2999.7|2992|2998.33|2990.63|34
1648046190000|2022-03-23 14:36:30|2998.32|2990.62|2997.6|2989.9|2998.32|2990.62|2997.51|2989.81|38
1648046200000|2022-03-23 14:36:40|2997.58|2989.88|2996.91|2989.21|2997.88|2990.18|2996.6|2988.9|37
1648046210000|2022-03-23 14:36:50|2996.6|2988.9|2996.28|2988.58|2996.69|2988.99|2995.41|2987.71|22
1648046220000|2022-03-23 14:37:00|2996.41|2988.71|2997.34|2989.64|2997.34|2989.64|2995.91|2988.21|34
1648046230000|2022-03-23 14:37:10|2997.27|2989.57|2999.17|2991.47|2999.22|2991.52|2997.21|2989.51|34
1648046240000|2022-03-23 14:37:20|2999.2|2991.5|2998.89|2991.19|2999.57|2991.87|2998.48|2990.78|35
1648046250000|2022-03-23 14:37:30|2998.68|2990.98|2999.22|2991.52|2999.38|2991.68|2998.06|2990.36|37
1648046260000|2022-03-23 14:37:40|2998.97|2991.27|2997.99|2990.29|2998.97|2991.27|2997.99|2990.29|35
1648046270000|2022-03-23 14:37:50|2998.02|2990.32|2996.62|2988.92|2998.09|2990.39|2996.06|2988.36|39
1648046280000|2022-03-23 14:38:00|2996.31|2988.61|2996.55|2988.85|2997.18|2989.48|2995.82|2988.12|39
1648046290000|2022-03-23 14:38:10|2996.53|2988.83|2997.69|2989.99|2997.77|2990.07|2995.99|2988.29|34
1648046300000|2022-03-23 14:38:20|2997.77|2990.07|2998.08|2990.38|2998.47|2990.77|2997.53|2989.83|39
1648046310000|2022-03-23 14:38:30|2998.14|2990.44|2998.5|2990.8|2999.06|2991.36|2997.62|2989.92|37
1648046320000|2022-03-23 14:38:40|2998.47|2990.77|2996.49|2988.79|2998.48|2990.78|2996.35|2988.65|31
1648046330000|2022-03-23 14:38:50|2996.5|2988.8|2995.19|2987.49|2996.5|2988.8|2994.83|2987.13|35
1648046340000|2022-03-23 14:39:00|2994.91|2987.21|2993.36|2985.66|2994.91|2987.21|2992.79|2985.09|37
1648046350000|2022-03-23 14:39:10|2993.38|2985.68|2993.54|2985.84|2993.54|2985.84|2992.93|2985.23|36
1648046360000|2022-03-23 14:39:20|2993.5|2985.8|2993.84|2986.14|2993.84|2986.14|2993.07|2985.37|39
1648046370000|2022-03-23 14:39:30|2993.62|2985.92|2996.36|2988.66|2996.36|2988.66|2993.45|2985.75|37
1648046380000|2022-03-23 14:39:40|2996.27|2988.57|2995.85|2988.15|2996.63|2988.93|2995.85|2988.15|35
1648046390000|2022-03-23 14:39:50|2996.04|2988.34|2995.24|2987.54|2996.55|2988.85|2995.19|2987.49|38
1648046400000|2022-03-23 14:40:00|2995.83|2988.13|2992.86|2985.16|2995.93|2988.23|2992.64|2984.94|38
1648046410000|2022-03-23 14:40:10|2992.84|2985.14|2994.78|2987.08|2994.78|2987.08|2992.76|2985.06|36
1648046420000|2022-03-23 14:40:20|2994.91|2987.21|2994.36|2986.66|2995.03|2987.33|2994.04|2986.34|39
1648046430000|2022-03-23 14:40:30|2995|2987.3|2995.65|2987.95|2996.06|2988.36|2994.17|2986.47|35
1648046440000|2022-03-23 14:40:40|2995.47|2987.77|2997|2989.3|2997.66|2989.96|2995.47|2987.77|36
1648046450000|2022-03-23 14:40:50|2997.53|2989.83|2998.47|2990.77|2999.41|2991.71|2997.43|2989.73|33
1648046460000|2022-03-23 14:41:00|2998.44|2990.74|2997.86|2990.16|2999.37|2991.67|2997.86|2990.16|33
1648046470000|2022-03-23 14:41:10|2998.04|2990.34|2999.53|2991.83|2999.92|2992.22|2998.04|2990.34|33
1648046480000|2022-03-23 14:41:20|3000.22|2992.52|2998.7|2991|3000.46|2992.76|2998.7|2991|36
1648046490000|2022-03-23 14:41:30|2998.71|2991.01|2999.7|2992|3000.23|2992.53|2998.6|2990.9|26
1648046500000|2022-03-23 14:41:40|2999.78|2992.08|2999.77|2992.07|2999.78|2992.08|2998.77|2991.07|38
1648046510000|2022-03-23 14:41:50|2999.63|2991.93|2998.49|2990.79|2999.74|2992.04|2998.49|2990.79|33
1648046520000|2022-03-23 14:42:00|2998.62|2990.92|2997.17|2989.47|2999.05|2991.35|2997.15|2989.45|38
1648046530000|2022-03-23 14:42:10|2997.35|2989.65|2994.73|2987.03|2997.79|2990.09|2994.73|2987.03|35
1648046540000|2022-03-23 14:42:20|2994.78|2987.08|2993.61|2985.91|2994.9|2987.2|2993.61|2985.91|32
1648046550000|2022-03-23 14:42:30|2993.6|2985.9|2995.26|2987.56|2995.36|2987.66|2993.6|2985.9|34
1648046560000|2022-03-23 14:42:40|2995.29|2987.59|2993.58|2985.88|2995.29|2987.59|2993.42|2985.72|35
1648046570000|2022-03-23 14:42:50|2993.62|2985.92|2994.34|2986.64|2994.62|2986.92|2993.21|2985.51|34
1648046580000|2022-03-23 14:43:00|2994.46|2986.76|2994.63|2986.93|2995.22|2987.52|2994.46|2986.76|32
1648046590000|2022-03-23 14:43:10|2994.89|2987.19|2993.18|2985.48|2994.9|2987.2|2992.95|2985.25|37
1648046600000|2022-03-23 14:43:20|2992.98|2985.28|2992.17|2984.47|2992.98|2985.28|2992.11|2984.41|37
1648046610000|2022-03-23 14:43:30|2992.25|2984.55|2992.85|2985.15|2992.87|2985.17|2991.71|2984.01|35
1648046620000|2022-03-23 14:43:40|2992.82|2985.12|2993.3|2985.6|2993.33|2985.63|2992.7|2985|30
1648046630000|2022-03-23 14:43:50|2993.13|2985.43|2994.11|2986.41|2994.19|2986.49|2992.88|2985.18|36
1648046640000|2022-03-23 14:44:00|2994.07|2986.37|2994.08|2986.38|2994.93|2987.23|2993.98|2986.28|38
1648046650000|2022-03-23 14:44:10|2994|2986.3|2992.47|2984.77|2994.02|2986.32|2992.47|2984.77|39
1648046660000|2022-03-23 14:44:20|2992.36|2984.66|2990.64|2982.94|2992.36|2984.66|2990.25|2982.55|37
1648046670000|2022-03-23 14:44:30|2990.58|2982.88|2992.22|2984.52|2992.33|2984.63|2990.58|2982.88|33
1648046680000|2022-03-23 14:44:40|2992.05|2984.35|2991.87|2984.17|2992.14|2984.44|2991.74|2984.04|32
1648046690000|2022-03-23 14:44:50|2991.83|2984.13|2991.78|2984.08|2991.9|2984.2|2991.49|2983.79|34
1648046700000|2022-03-23 14:45:00|2991.75|2984.05|2990.27|2982.57|2991.8|2984.1|2990.23|2982.53|39
1648046710000|2022-03-23 14:45:10|2990.31|2982.61|2990.28|2982.58|2991.31|2983.61|2990.22|2982.52|26
1648046720000|2022-03-23 14:45:20|2990.26|2982.56|2989.49|2981.79|2990.29|2982.59|2989.37|2981.67|40
1648046730000|2022-03-23 14:45:30|2989.53|2981.83|2988.17|2980.47|2989.65|2981.95|2987.93|2980.23|37
1648046740000|2022-03-23 14:45:40|2988.24|2980.54|2988.84|2981.14|2988.84|2981.14|2988.09|2980.39|36
1648046750000|2022-03-23 14:45:50|2988.62|2980.92|2989.9|2982.2|2990.24|2982.54|2988.62|2980.92|30
1648046760000|2022-03-23 14:46:00|2990.11|2982.41|2989.68|2981.98|2990.57|2982.87|2989.57|2981.87|37
1648046770000|2022-03-23 14:46:10|2989.81|2982.11|2990.02|2982.32|2990.33|2982.63|2989.75|2982.05|25
1648046780000|2022-03-23 14:46:20|2990.05|2982.35|2990.52|2982.82|2990.86|2983.16|2989.95|2982.25|26
1648046790000|2022-03-23 14:46:30|2990.57|2982.87|2989.27|2981.57|2990.64|2982.94|2989.18|2981.48|35
1648046800000|2022-03-23 14:46:40|2989.23|2981.53|2988.85|2981.15|2989.35|2981.65|2988.81|2981.11|35
1648046810000|2022-03-23 14:46:50|2988.94|2981.24|2988.78|2981.08|2989.11|2981.41|2988.69|2980.99|28
1648046820000|2022-03-23 14:47:00|2988.76|2981.06|2990.5|2982.8|2990.5|2982.8|2988.66|2980.96|29
1648046830000|2022-03-23 14:47:10|2990.44|2982.74|2989.3|2981.6|2990.77|2983.07|2989.3|2981.6|32
1648046840000|2022-03-23 14:47:20|2989.33|2981.63|2988.96|2981.26|2989.33|2981.63|2988.78|2981.08|24
1648046850000|2022-03-23 14:47:30|2988.99|2981.29|2988.93|2981.23|2989.12|2981.42|2988.83|2981.13|32
1648046860000|2022-03-23 14:47:40|2988.76|2981.06|2988.72|2981.02|2989.17|2981.47|2988.4|2980.7|34
1648046870000|2022-03-23 14:47:50|2988.68|2980.98|2988.8|2981.1|2989.23|2981.53|2988.42|2980.72|29
1648046880000|2022-03-23 14:48:00|2988.68|2980.98|2989.57|2981.87|2989.84|2982.14|2988.57|2980.87|35
1648046890000|2022-03-23 14:48:10|2989.53|2981.83|2989.1|2981.4|2989.53|2981.83|2989|2981.3|32
1648046900000|2022-03-23 14:48:20|2989.49|2981.79|2989.73|2982.03|2990.23|2982.53|2989.25|2981.55|35
1648046910000|2022-03-23 14:48:30|2989.78|2982.08|2989.92|2982.22|2989.92|2982.22|2989.71|2982.01|28
1648046920000|2022-03-23 14:48:40|2989.91|2982.21|2991.38|2983.68|2991.61|2983.91|2989.5|2981.8|31
1648046930000|2022-03-23 14:48:50|2991.35|2983.65|2992.14|2984.44|2992.14|2984.44|2991.3|2983.6|34
1648046940000|2022-03-23 14:49:00|2992.13|2984.43|2993.34|2985.64|2993.34|2985.64|2991.95|2984.25|35
1648046950000|2022-03-23 14:49:10|2993.32|2985.62|2992.96|2985.26|2993.32|2985.62|2992.69|2984.99|27
1648046960000|2022-03-23 14:49:20|2992.88|2985.18|2994.17|2986.47|2994.39|2986.69|2992.88|2985.18|35
1648046970000|2022-03-23 14:49:30|2994.16|2986.46|2994.46|2986.76|2994.84|2987.14|2994.06|2986.36|35
1648046980000|2022-03-23 14:49:40|2994.43|2986.73|2994.5|2986.8|2995.23|2987.53|2994.14|2986.44|36
1648046990000|2022-03-23 14:49:50|2994.45|2986.75|2994.84|2987.14|2995.13|2987.43|2994.45|2986.75|29
1648047000000|2022-03-23 14:50:00|2995.28|2987.58|2994.43|2986.73|2996.65|2988.95|2994.43|2986.73|37
1648047010000|2022-03-23 14:50:10|2994.46|2986.76|2993.1|2985.4|2994.46|2986.76|2992.98|2985.28|36
1648047020000|2022-03-23 14:50:20|2993.03|2985.33|2995.03|2987.33|2995.34|2987.64|2993.03|2985.33|36
1648047030000|2022-03-23 14:50:30|2994.95|2987.25|2995.36|2987.66|2996.17|2988.47|2994.94|2987.24|39
1648047040000|2022-03-23 14:50:40|2995.35|2987.65|2995.08|2987.38|2995.97|2988.27|2994.91|2987.21|34
1648047050000|2022-03-23 14:50:50|2995.15|2987.45|2995.03|2987.33|2995.91|2988.21|2994.62|2986.92|31
1648047060000|2022-03-23 14:51:00|2995.02|2987.32|2995.9|2988.2|2996.63|2988.93|2994.25|2986.55|32
1648047070000|2022-03-23 14:51:10|2996.52|2988.82|2995.94|2988.24|2996.58|2988.88|2995.59|2987.89|35
1648047080000|2022-03-23 14:51:20|2996.1|2988.4|2995.8|2988.1|2997.14|2989.44|2995.8|2988.1|34
1648047090000|2022-03-23 14:51:30|2997.07|2989.37|2997.21|2989.51|2997.32|2989.62|2996.19|2988.49|29
1648047100000|2022-03-23 14:51:40|2997.19|2989.49|2996.03|2988.33|2997.33|2989.63|2995.49|2987.79|33
1648047110000|2022-03-23 14:51:50|2996.02|2988.32|2995.12|2987.42|2996.04|2988.34|2995|2987.3|35
1648047120000|2022-03-23 14:52:00|2995.1|2987.4|2995.51|2987.81|2996.01|2988.31|2995.1|2987.4|35
1648047130000|2022-03-23 14:52:10|2995.47|2987.77|2996.2|2988.5|2996.2|2988.5|2995.21|2987.51|33
1648047140000|2022-03-23 14:52:20|2996.23|2988.53|2995.51|2987.81|2996.23|2988.53|2994.85|2987.15|28
1648047150000|2022-03-23 14:52:30|2995.39|2987.69|2995.13|2987.43|2995.39|2987.69|2994.79|2987.09|30
1648047160000|2022-03-23 14:52:40|2995.19|2987.49|2995.97|2988.27|2996.21|2988.51|2995.19|2987.49|33
1648047170000|2022-03-23 14:52:50|2995.96|2988.26|2996.39|2988.69|2996.39|2988.69|2995.77|2988.07|36
1648047180000|2022-03-23 14:53:00|2996.33|2988.63|2996.96|2989.26|2996.96|2989.26|2996.12|2988.42|29
1648047190000|2022-03-23 14:53:10|2996.98|2989.28|2997.15|2989.45|2997.53|2989.83|2996.96|2989.26|30
1648047200000|2022-03-23 14:53:20|2997.36|2989.66|2998.78|2991.08|2998.85|2991.15|2997.03|2989.33|31
1648047210000|2022-03-23 14:53:30|2998.82|2991.12|2999.68|2991.98|2999.94|2992.24|2998.71|2991.01|37
1648047220000|2022-03-23 14:53:40|2999.72|2992.02|3000.69|2992.99|3000.69|2992.99|2999.14|2991.44|31
1648047230000|2022-03-23 14:53:50|3000.72|2993.02|3000.64|2992.94|3001.26|2993.56|3000.25|2992.55|30
1648047240000|2022-03-23 14:54:00|3000.78|2993.08|3002.21|2994.51|3002.41|2994.71|3000.75|2993.05|33
1648047250000|2022-03-23 14:54:10|3001.66|2993.96|3001.71|2994.01|3002.35|2994.65|3001.65|2993.95|36
1648047260000|2022-03-23 14:54:20|3001.93|2994.23|3000.51|2992.81|3002.13|2994.43|3000.45|2992.75|35
1648047270000|2022-03-23 14:54:30|3000.5|2992.8|2999.59|2991.89|3000.57|2992.87|2999.5|2991.8|36
1648047280000|2022-03-23 14:54:40|2999.54|2991.84|3000.72|2993.02|3000.76|2993.06|2999.54|2991.84|40
1648047290000|2022-03-23 14:54:50|3000.68|2992.98|3002.01|2994.31|3002.63|2994.93|3000.55|2992.85|34
1648047300000|2022-03-23 14:55:00|3002.15|2994.45|3001.1|2993.4|3002.48|2994.78|3000.68|2992.98|35
1648047310000|2022-03-23 14:55:10|3001.37|2993.67|3002.27|2994.57|3003.04|2995.34|3001.32|2993.62|29
1648047320000|2022-03-23 14:55:20|3002.07|2994.37|3002.09|2994.39|3002.3|2994.6|3001.31|2993.61|33
1648047330000|2022-03-23 14:55:30|3002.02|2994.32|3001.96|2994.26|3002.11|2994.41|3001.87|2994.17|16
1648047340000|2022-03-23 14:55:40|3001.88|2994.18|3001.63|2993.93|3001.88|2994.18|3001.4|2993.7|32
1648047350000|2022-03-23 14:55:50|3001.62|2993.92|3001.67|2993.97|3002.34|2994.64|3001.48|2993.78|30
1648047360000|2022-03-23 14:56:00|3001.68|2993.98|3001.48|2993.78|3002.37|2994.67|3001.48|2993.78|27
1648047370000|2022-03-23 14:56:10|3002.52|2994.82|3003.12|2995.42|3003.31|2995.61|3001.62|2993.92|24
1648047380000|2022-03-23 14:56:20|3003.14|2995.44|3003.25|2995.55|3003.28|2995.58|3002.71|2995.01|28
1648047390000|2022-03-23 14:56:30|3003.15|2995.45|3003.52|2995.82|3003.77|2996.07|3003.15|2995.45|21
1648047400000|2022-03-23 14:56:40|3003.57|2995.87|3003.56|2995.86|3003.77|2996.07|3003.33|2995.63|35
1648047410000|2022-03-23 14:56:50|3003.41|2995.71|3005.18|2997.48|3005.4|2997.7|3003.11|2995.41|31
1648047420000|2022-03-23 14:57:00|3005.3|2997.6|3005.58|2997.88|3005.96|2998.26|3005.13|2997.43|31
1648047430000|2022-03-23 14:57:10|3005.96|2998.26|3004.35|2996.65|3006.31|2998.61|3004.29|2996.59|36
1648047440000|2022-03-23 14:57:20|3004.36|2996.66|3004.15|2996.45|3004.98|2997.28|3004.06|2996.36|35
1648047450000|2022-03-23 14:57:30|3004.04|2996.34|3003.19|2995.49|3004.36|2996.66|3002.8|2995.1|36
1648047460000|2022-03-23 14:57:40|3003.29|2995.59|3003.69|2995.99|3003.69|2995.99|3002.97|2995.27|31
1648047470000|2022-03-23 14:57:50|3003.79|2996.09|3002.95|2995.25|3003.86|2996.16|3002.95|2995.25|32
1648047480000|2022-03-23 14:58:00|3002.73|2995.03|3001.87|2994.17|3002.73|2995.03|3001.86|2994.16|33
1648047490000|2022-03-23 14:58:10|3001.85|2994.15|3001.8|2994.1|3002.36|2994.66|3001.73|2994.03|26
1648047500000|2022-03-23 14:58:20|3001.77|2994.07|3001.97|2994.27|3002.04|2994.34|3001.54|2993.84|23
1648047510000|2022-03-23 14:58:30|3001.91|2994.21|3002.67|2994.97|3002.78|2995.08|3001.68|2993.98|19
1648047520000|2022-03-23 14:58:40|3002.63|2994.93|3002.78|2995.08|3002.96|2995.26|3002.44|2994.74|23
1648047530000|2022-03-23 14:58:50|3002.77|2995.07|3003.89|2996.19|3003.89|2996.19|3002.76|2995.06|33
1648047540000|2022-03-23 14:59:00|3003.91|2996.21|3004.89|2997.19|3005.08|2997.38|3003.88|2996.18|35
1648047550000|2022-03-23 14:59:10|3004.91|2997.21|3003.49|2995.79|3005.12|2997.42|3003.24|2995.54|37
1648047560000|2022-03-23 14:59:20|3003.44|2995.74|3003.98|2996.28|3004.93|2997.23|3003.44|2995.74|37
1648047570000|2022-03-23 14:59:30|3003.9|2996.2|3003.92|2996.22|3004.58|2996.88|3003.89|2996.19|35
1648047580000|2022-03-23 14:59:40|3004.25|2996.55|3005.67|2997.97|3005.86|2998.16|3003.99|2996.29|36
1648047590000|2022-03-23 14:59:50|3005.61|2997.91|3008.37|3000.67|3009.4|3001.7|3005.51|2997.81|39
1648047600000|2022-03-23 15:00:00|3008.49|3000.79|3010.45|3002.75|3011.01|3003.31|3008.38|3000.68|39
1648047610000|2022-03-23 15:00:10|3011.01|3003.31|3011.78|3004.08|3013.54|3005.84|3009.67|3001.97|38
1648047620000|2022-03-23 15:00:20|3011.17|3003.47|3011.95|3004.25|3013.52|3005.82|3011.13|3003.43|39
1648047630000|2022-03-23 15:00:30|3012.42|3004.72|3011.31|3003.61|3012.8|3005.1|3011.02|3003.32|35
1648047640000|2022-03-23 15:00:40|3011|3003.3|3011.54|3003.84|3011.69|3003.99|3010.04|3002.34|39
1648047650000|2022-03-23 15:00:50|3011.81|3004.11|3012.75|3005.05|3012.75|3005.05|3010.92|3003.22|33
1648047660000|2022-03-23 15:01:00|3012.81|3005.11|3012.76|3005.06|3013.34|3005.64|3012.15|3004.45|36
1648047670000|2022-03-23 15:01:10|3012.6|3004.9|3012.79|3005.09|3012.79|3005.09|3012.23|3004.53|27
1648047680000|2022-03-23 15:01:20|3012.88|3005.18|3013.86|3006.16|3014.29|3006.59|3012.23|3004.53|37
1648047690000|2022-03-23 15:01:30|3014.29|3006.59|3014.89|3007.19|3015.52|3007.82|3013.86|3006.16|34
1648047700000|2022-03-23 15:01:40|3014.93|3007.23|3015.59|3007.89|3015.75|3008.05|3014.59|3006.89|37
1648047710000|2022-03-23 15:01:50|3015.56|3007.86|3014.65|3006.95|3015.56|3007.86|3014.57|3006.87|31
1648047720000|2022-03-23 15:02:00|3014.58|3006.88|3015.04|3007.34|3015.36|3007.66|3014.54|3006.84|36
1648047730000|2022-03-23 15:02:10|3015.13|3007.43|3014.49|3006.79|3015.43|3007.73|3014.09|3006.39|36
1648047740000|2022-03-23 15:02:20|3014.57|3006.87|3015.39|3007.69|3016.22|3008.52|3014.57|3006.87|38
1648047750000|2022-03-23 15:02:30|3015.11|3007.41|3014.57|3006.87|3016.32|3008.62|3014.29|3006.59|39
1648047760000|2022-03-23 15:02:40|3014.65|3006.95|3014.28|3006.58|3014.65|3006.95|3012.84|3005.14|40
1648047770000|2022-03-23 15:02:50|3014.26|3006.56|3016.58|3008.88|3016.59|3008.89|3014.26|3006.56|36
1648047780000|2022-03-23 15:03:00|3016.57|3008.87|3016.31|3008.61|3016.98|3009.28|3015.93|3008.23|33
1648047790000|2022-03-23 15:03:10|3016.43|3008.73|3016.76|3009.06|3016.85|3009.15|3015.32|3007.62|30
1648047800000|2022-03-23 15:03:20|3016.75|3009.05|3016.45|3008.75|3017.07|3009.37|3015.84|3008.14|31
1648047810000|2022-03-23 15:03:30|3016.68|3008.98|3013.55|3005.85|3016.71|3009.01|3013.55|3005.85|37
1648047820000|2022-03-23 15:03:40|3013.66|3005.96|3012.2|3004.5|3013.77|3006.07|3011.71|3004.01|35
1648047830000|2022-03-23 15:03:50|3012.07|3004.37|3010.25|3002.55|3012.07|3004.37|3009.51|3001.81|38
1648047840000|2022-03-23 15:04:00|3010.11|3002.41|3008|3000.3|3010.11|3002.41|3007.16|2999.46|34
1648047850000|2022-03-23 15:04:10|3008.16|3000.46|3008.85|3001.15|3008.89|3001.19|3007.62|2999.92|34
1648047860000|2022-03-23 15:04:20|3008.89|3001.19|3007.16|2999.46|3008.89|3001.19|3007.16|2999.46|35
1648047870000|2022-03-23 15:04:30|3006.7|2999|3003.74|2996.04|3006.89|2999.19|3003.41|2995.71|38
1648047880000|2022-03-23 15:04:40|3003.28|2995.58|3006.8|2999.1|3006.87|2999.17|3003.26|2995.56|39
1648047890000|2022-03-23 15:04:50|3006.75|2999.05|3006.89|2999.19|3007.21|2999.51|3005.8|2998.1|32
1648047900000|2022-03-23 15:05:00|3007.83|3000.13|3006.15|2998.45|3007.94|3000.24|3005.99|2998.29|36
1648047910000|2022-03-23 15:05:10|3006.11|2998.41|3003.36|2995.66|3006.13|2998.43|3003.36|2995.66|36
1648047920000|2022-03-23 15:05:20|3003.29|2995.59|3004.6|2996.9|3004.6|2996.9|3002.51|2994.81|34
1648047930000|2022-03-23 15:05:30|3004.61|2996.91|3005.08|2997.38|3005.22|2997.52|3004.19|2996.49|36
1648047940000|2022-03-23 15:05:40|3005.22|2997.52|3005.77|2998.07|3005.77|2998.07|3005.14|2997.44|36
1648047950000|2022-03-23 15:05:50|3005.66|2997.96|3006.84|2999.14|3007.36|2999.66|3005.59|2997.89|38
1648047960000|2022-03-23 15:06:00|3006.81|2999.11|3008.12|3000.42|3008.15|3000.45|3006.81|2999.11|36
1648047970000|2022-03-23 15:06:10|3008.13|3000.43|3008.49|3000.79|3008.88|3001.18|3007.88|3000.18|33
1648047980000|2022-03-23 15:06:20|3008.52|3000.82|3008|3000.3|3008.61|3000.91|3008|3000.3|35
1648047990000|2022-03-23 15:06:30|3007.89|3000.19|3008.15|3000.45|3008.79|3001.09|3007.55|2999.85|34
1648048000000|2022-03-23 15:06:40|3008.16|3000.46|3009.19|3001.49|3009.47|3001.77|3007.83|3000.13|32
1648048010000|2022-03-23 15:06:50|3009.17|3001.47|3008.86|3001.16|3009.17|3001.47|3008.38|3000.68|20
1648048020000|2022-03-23 15:07:00|3008.87|3001.17|3009.42|3001.72|3009.42|3001.72|3008.87|3001.17|30
1648048030000|2022-03-23 15:07:10|3009|3001.3|3009.36|3001.66|3009.66|3001.96|3008.85|3001.15|31
1648048040000|2022-03-23 15:07:20|3009.24|3001.54|3008.33|3000.63|3009.24|3001.54|3008.2|3000.5|35
1648048050000|2022-03-23 15:07:30|3008.35|3000.65|3009.8|3002.1|3010.12|3002.42|3008.33|3000.63|38
1648048060000|2022-03-23 15:07:40|3009.98|3002.28|3009.07|3001.37|3010.59|3002.89|3009.01|3001.31|38
1648048070000|2022-03-23 15:07:50|3009.4|3001.7|3008.35|3000.65|3009.42|3001.72|3007.85|3000.15|40
1648048080000|2022-03-23 15:08:00|3008.82|3001.12|3008.84|3001.14|3009.31|3001.61|3008.51|3000.81|36
1648048090000|2022-03-23 15:08:10|3008.68|3000.98|3009.07|3001.37|3009.42|3001.72|3008.68|3000.98|28
1648048100000|2022-03-23 15:08:20|3009.42|3001.72|3008.97|3001.27|3009.49|3001.79|3008.69|3000.99|31
1648048110000|2022-03-23 15:08:30|3008.92|3001.22|3007.64|2999.94|3008.92|3001.22|3007.64|2999.94|31
1648048120000|2022-03-23 15:08:40|3007.59|2999.89|3007.38|2999.68|3007.66|2999.96|3006.47|2998.77|23
1648048130000|2022-03-23 15:08:50|3007.4|2999.7|3008.52|3000.82|3008.92|3001.22|3006.95|2999.25|33
1648048140000|2022-03-23 15:09:00|3008.49|3000.79|3009.14|3001.44|3009.14|3001.44|3008.26|3000.56|32
1648048150000|2022-03-23 15:09:10|3009.15|3001.45|3010.09|3002.39|3010.93|3003.23|3008.51|3000.81|22
1648048160000|2022-03-23 15:09:20|3010.07|3002.37|3009.93|3002.23|3010.41|3002.71|3009.24|3001.54|34
1648048170000|2022-03-23 15:09:30|3009.8|3002.1|3009.7|3002|3010.13|3002.43|3008.77|3001.07|36
1648048180000|2022-03-23 15:09:40|3009.85|3002.15|3009.6|3001.9|3010.1|3002.4|3008.67|3000.97|36
1648048190000|2022-03-23 15:09:50|3009.59|3001.89|3007.24|2999.54|3010.27|3002.57|3007.23|2999.53|33
1648048200000|2022-03-23 15:10:00|3007.39|2999.69|3006.55|2998.85|3007.45|2999.75|3005.87|2998.17|38
1648048210000|2022-03-23 15:10:10|3006.47|2998.77|3006.82|2999.12|3007.56|2999.86|3006.36|2998.66|37
1648048220000|2022-03-23 15:10:20|3007.05|2999.35|3007.52|2999.82|3007.66|2999.96|3006.72|2999.02|38
1648048230000|2022-03-23 15:10:30|3006.95|2999.25|3006.12|2998.42|3007.47|2999.77|3006.07|2998.37|36
1648048240000|2022-03-23 15:10:40|3006.14|2998.44|3006.51|2998.81|3006.88|2999.18|3006.01|2998.31|34
1648048250000|2022-03-23 15:10:50|3006.85|2999.15|3006.94|2999.24|3007.72|3000.02|3006.34|2998.64|31
1648048260000|2022-03-23 15:11:00|3006.93|2999.23|3010.24|3002.54|3010.25|3002.55|3006.66|2998.96|39
1648048270000|2022-03-23 15:11:10|3010.15|3002.45|3011.61|3003.91|3011.61|3003.91|3009.8|3002.1|40
1648048280000|2022-03-23 15:11:20|3011.9|3004.2|3011.9|3004.2|3012.2|3004.5|3010.95|3003.25|39
1648048290000|2022-03-23 15:11:30|3011.6|3003.9|3011.42|3003.72|3012.24|3004.54|3011.26|3003.56|35
1648048300000|2022-03-23 15:11:40|3011.51|3003.81|3010.9|3003.2|3011.88|3004.18|3010.69|3002.99|38
1648048310000|2022-03-23 15:11:50|3012.43|3004.73|3010.96|3003.26|3012.43|3004.73|3010.96|3003.26|31
1648048320000|2022-03-23 15:12:00|3010.68|3002.98|3010.36|3002.66|3010.98|3003.28|3010.08|3002.38|35
1648048330000|2022-03-23 15:12:10|3010.43|3002.73|3011.68|3003.98|3011.99|3004.29|3010.43|3002.73|38
1648048340000|2022-03-23 15:12:20|3011.49|3003.79|3012.5|3004.8|3012.69|3004.99|3011.49|3003.79|34
1648048350000|2022-03-23 15:12:30|3012.57|3004.87|3013.33|3005.63|3013.44|3005.74|3012.17|3004.47|24
1648048360000|2022-03-23 15:12:40|3014.06|3006.36|3013.01|3005.31|3014.09|3006.39|3013.01|3005.31|25
1648048370000|2022-03-23 15:12:50|3012.68|3004.98|3012.68|3004.98|3013.5|3005.8|3012.26|3004.56|17
1648048380000|2022-03-23 15:13:00|3012.78|3005.08|3014.09|3006.39|3014.27|3006.57|3012.78|3005.08|32
1648048390000|2022-03-23 15:13:10|3014.22|3006.52|3013.52|3005.82|3014.5|3006.8|3012.43|3004.73|40
1648048400000|2022-03-23 15:13:20|3013.33|3005.63|3011.66|3003.96|3013.64|3005.94|3011.66|3003.96|37
1648048410000|2022-03-23 15:13:30|3011.95|3004.25|3011.46|3003.76|3012.36|3004.66|3010.97|3003.27|32
1648048420000|2022-03-23 15:13:40|3011.57|3003.87|3012.04|3004.34|3012.34|3004.64|3011.39|3003.69|30
1648048430000|2022-03-23 15:13:50|3012.01|3004.31|3010.74|3003.04|3012.1|3004.4|3010.74|3003.04|35
1648048440000|2022-03-23 15:14:00|3010.72|3003.02|3010.11|3002.41|3010.91|3003.21|3010.11|3002.41|39
1648048450000|2022-03-23 15:14:10|3010.5|3002.8|3011.55|3003.85|3011.89|3004.19|3010.3|3002.6|35
1648048460000|2022-03-23 15:14:20|3011.39|3003.69|3012.32|3004.62|3012.95|3005.25|3011.32|3003.62|32
1648048470000|2022-03-23 15:14:30|3012.45|3004.75|3012.67|3004.97|3013.31|3005.61|3012.38|3004.68|34
1648048480000|2022-03-23 15:14:40|3012.71|3005.01|3012.29|3004.59|3013.06|3005.36|3011.98|3004.28|33
1648048490000|2022-03-23 15:14:50|3012.49|3004.79|3011.69|3003.99|3012.49|3004.79|3011.3|3003.6|35
1648048500000|2022-03-23 15:15:00|3011.7|3004|3010.87|3003.17|3011.7|3004|3010.77|3003.07|35
1648048510000|2022-03-23 15:15:10|3010.93|3003.23|3009.7|3002|3011.06|3003.36|3009.57|3001.87|37
1648048520000|2022-03-23 15:15:20|3010.46|3002.76|3011.06|3003.36|3011.22|3003.52|3010.25|3002.55|36
1648048530000|2022-03-23 15:15:30|3011.08|3003.38|3010.62|3002.92|3011.16|3003.46|3010.43|3002.73|31
1648048540000|2022-03-23 15:15:40|3010.61|3002.91|3010.58|3002.88|3010.92|3003.22|3010.39|3002.69|36
1648048550000|2022-03-23 15:15:50|3010.72|3003.02|3012.21|3004.51|3012.46|3004.76|3010.69|3002.99|35
1648048560000|2022-03-23 15:16:00|3011.87|3004.17|3012.4|3004.7|3012.8|3005.1|3011.67|3003.97|33
1648048570000|2022-03-23 15:16:10|3012.46|3004.76|3013.5|3005.8|3013.88|3006.18|3012.45|3004.75|36
1648048580000|2022-03-23 15:16:20|3013.7|3006|3014.06|3006.36|3014.72|3007.02|3013.64|3005.94|36
1648048590000|2022-03-23 15:16:30|3014.22|3006.52|3014.3|3006.6|3015.83|3008.13|3014.06|3006.36|36
1648048600000|2022-03-23 15:16:40|3014.35|3006.65|3015.81|3008.11|3015.81|3008.11|3013.51|3005.81|39
1648048610000|2022-03-23 15:16:50|3015.65|3007.95|3014.42|3006.72|3015.65|3007.95|3013.5|3005.8|38
1648048620000|2022-03-23 15:17:00|3014.35|3006.65|3017.1|3009.4|3017.1|3009.4|3014.35|3006.65|33
1648048630000|2022-03-23 15:17:10|3016.34|3008.64|3016.21|3008.51|3016.87|3009.17|3015.66|3007.96|34
1648048640000|2022-03-23 15:17:20|3016.64|3008.94|3016.26|3008.56|3016.99|3009.29|3015.33|3007.63|37
1648048650000|2022-03-23 15:17:30|3016.04|3008.34|3015.62|3007.92|3016.04|3008.34|3015.11|3007.41|19
1648048660000|2022-03-23 15:17:40|3015.57|3007.87|3013.9|3006.2|3015.94|3008.24|3013.87|3006.17|24
1648048670000|2022-03-23 15:17:50|3013.6|3005.9|3011.66|3003.96|3013.6|3005.9|3010.92|3003.22|35
1648048680000|2022-03-23 15:18:00|3011.77|3004.07|3011.79|3004.09|3013.15|3005.45|3011.49|3003.79|40
1648048690000|2022-03-23 15:18:10|3011.5|3003.8|3009.26|3001.56|3011.5|3003.8|3008.87|3001.17|39
1648048700000|2022-03-23 15:18:20|3009.24|3001.54|3008.24|3000.54|3009.74|3002.04|3008.22|3000.52|35
1648048710000|2022-03-23 15:18:30|3008.25|3000.55|3008.01|3000.31|3009.18|3001.48|3007.74|3000.04|38
1648048720000|2022-03-23 15:18:40|3007.97|3000.27|3006.41|2998.71|3007.97|3000.27|3006.41|2998.71|34
1648048730000|2022-03-23 15:18:50|3006.33|2998.63|3007.08|2999.38|3007.47|2999.77|3006.02|2998.32|36
1648048740000|2022-03-23 15:19:00|3006.92|2999.22|3007.44|2999.74|3007.8|3000.1|3006.9|2999.2|36
1648048750000|2022-03-23 15:19:10|3007.65|2999.95|3007.52|2999.82|3007.73|3000.03|3007.48|2999.78|24
1648048760000|2022-03-23 15:19:20|3007.56|2999.86|3007.67|2999.97|3007.96|3000.26|3007.44|2999.74|31
1648048770000|2022-03-23 15:19:30|3007.76|3000.06|3007.08|2999.38|3007.83|3000.13|3007.08|2999.38|30
1648048780000|2022-03-23 15:19:40|3007.62|2999.92|3007.82|3000.12|3008.7|3001|3007.05|2999.35|34
1648048790000|2022-03-23 15:19:50|3007.92|3000.22|3007.81|3000.11|3009.38|3001.68|3007.64|2999.94|34
1648048800000|2022-03-23 15:20:00|3007.8|3000.1|3009.97|3002.27|3010.17|3002.47|3007.53|2999.83|35
1648048810000|2022-03-23 15:20:10|3009.91|3002.21|3009.25|3001.55|3010.09|3002.39|3008.6|3000.9|33
1648048820000|2022-03-23 15:20:20|3009.16|3001.46|3010.3|3002.6|3010.89|3003.19|3008.81|3001.11|35
1648048830000|2022-03-23 15:20:30|3010.39|3002.69|3011.95|3004.25|3012.14|3004.44|3010.13|3002.43|37
1648048840000|2022-03-23 15:20:40|3012|3004.3|3013.07|3005.37|3013.26|3005.56|3012|3004.3|31
1648048850000|2022-03-23 15:20:50|3013.05|3005.35|3012.63|3004.93|3013.05|3005.35|3012.17|3004.47|30
1648048860000|2022-03-23 15:21:00|3012.77|3005.07|3014.63|3006.93|3014.76|3007.06|3012.16|3004.46|32
1648048870000|2022-03-23 15:21:10|3014.3|3006.6|3014.05|3006.35|3015.82|3008.12|3014.05|3006.35|36
1648048880000|2022-03-23 15:21:20|3014.09|3006.39|3012.94|3005.24|3014.68|3006.98|3012.75|3005.05|38
1648048890000|2022-03-23 15:21:30|3012.95|3005.25|3013.8|3006.1|3014.21|3006.51|3011.94|3004.24|38
1648048900000|2022-03-23 15:21:40|3013.79|3006.09|3013.33|3005.63|3014.19|3006.49|3012.96|3005.26|32
1648048910000|2022-03-23 15:21:50|3013.22|3005.52|3012.75|3005.05|3013.31|3005.61|3012.22|3004.52|32
1648048920000|2022-03-23 15:22:00|3012.79|3005.09|3013.23|3005.53|3013.55|3005.85|3012.79|3005.09|35
1648048930000|2022-03-23 15:22:10|3012.86|3005.16|3013.12|3005.42|3013.54|3005.84|3012.86|3005.16|36
1648048940000|2022-03-23 15:22:20|3013.16|3005.46|3013.17|3005.47|3013.53|3005.83|3012.74|3005.04|33
1648048950000|2022-03-23 15:22:30|3013.08|3005.38|3011.29|3003.59|3013.49|3005.79|3011.28|3003.58|35
1648048960000|2022-03-23 15:22:40|3011.32|3003.62|3011.89|3004.19|3012.26|3004.56|3011.32|3003.62|35
1648048970000|2022-03-23 15:22:50|3011.8|3004.1|3012.3|3004.6|3012.76|3005.06|3011.8|3004.1|33
1648048980000|2022-03-23 15:23:00|3012.31|3004.61|3012.52|3004.82|3012.74|3005.04|3012.31|3004.61|27
1648048990000|2022-03-23 15:23:10|3012.72|3005.02|3012.38|3004.68|3012.72|3005.02|3012.24|3004.54|25
1648049000000|2022-03-23 15:23:20|3012.37|3004.67|3012.85|3005.15|3012.85|3005.15|3012.16|3004.46|29
1648049010000|2022-03-23 15:23:30|3012.83|3005.13|3012.2|3004.5|3012.83|3005.13|3011.99|3004.29|32
1648049020000|2022-03-23 15:23:40|3012.11|3004.41|3011.77|3004.07|3012.19|3004.49|3011.42|3003.72|27
1648049030000|2022-03-23 15:23:50|3011.5|3003.8|3010.42|3002.72|3011.83|3004.13|3010.42|3002.72|35
1648049040000|2022-03-23 15:24:00|3010.46|3002.76|3012.82|3005.12|3012.82|3005.12|3010.46|3002.76|37
1648049050000|2022-03-23 15:24:10|3012.83|3005.13|3013.83|3006.13|3014.52|3006.82|3012.68|3004.98|35
1648049060000|2022-03-23 15:24:20|3013.73|3006.03|3013.4|3005.7|3014.13|3006.43|3013.19|3005.49|34
1648049070000|2022-03-23 15:24:30|3013.67|3005.97|3014.14|3006.44|3014.62|3006.92|3013.51|3005.81|35
1648049080000|2022-03-23 15:24:40|3014.24|3006.54|3015.32|3007.62|3015.72|3008.02|3014.14|3006.44|35
1648049090000|2022-03-23 15:24:50|3015.55|3007.85|3014.43|3006.73|3015.55|3007.85|3014|3006.3|36
1648049100000|2022-03-23 15:25:00|3014.6|3006.9|3014.91|3007.21|3015.52|3007.82|3014.35|3006.65|32
1648049110000|2022-03-23 15:25:10|3014.94|3007.24|3015.67|3007.97|3015.85|3008.15|3014.7|3007|29
1648049120000|2022-03-23 15:25:20|3015.68|3007.98|3016.07|3008.37|3016.14|3008.44|3015.06|3007.36|32
1648049130000|2022-03-23 15:25:30|3016.09|3008.39|3016.15|3008.45|3016.28|3008.58|3015.64|3007.94|34
1648049140000|2022-03-23 15:25:40|3016.31|3008.61|3016.97|3009.27|3016.97|3009.27|3015.51|3007.81|34
1648049150000|2022-03-23 15:25:50|3016.51|3008.81|3016.44|3008.74|3017.11|3009.41|3016.29|3008.59|39
1648049160000|2022-03-23 15:26:00|3016.49|3008.79|3016.02|3008.32|3016.62|3008.92|3015.64|3007.94|37
1648049170000|2022-03-23 15:26:10|3015.8|3008.1|3016.09|3008.39|3016.28|3008.58|3015.72|3008.02|30
1648049180000|2022-03-23 15:26:20|3016.23|3008.53|3016.12|3008.42|3016.29|3008.59|3015.82|3008.12|26
1648049190000|2022-03-23 15:26:30|3016.06|3008.36|3015.78|3008.08|3016.24|3008.54|3015.77|3008.07|30
1648049200000|2022-03-23 15:26:40|3015.81|3008.11|3015.97|3008.27|3016.12|3008.42|3015.31|3007.61|35
1648049210000|2022-03-23 15:26:50|3016.14|3008.44|3016.11|3008.41|3016.16|3008.46|3015.72|3008.02|26
1648049220000|2022-03-23 15:27:00|3016.12|3008.42|3015|3007.3|3016.12|3008.42|3014.97|3007.27|37
1648049230000|2022-03-23 15:27:10|3015.55|3007.85|3015.71|3008.01|3016.34|3008.64|3015.41|3007.71|29
1648049240000|2022-03-23 15:27:20|3015.38|3007.68|3015.81|3008.11|3016.19|3008.49|3015.38|3007.68|29
1648049250000|2022-03-23 15:27:30|3015.82|3008.12|3015.26|3007.56|3015.93|3008.23|3014.98|3007.28|32
1648049260000|2022-03-23 15:27:40|3015.12|3007.42|3014.94|3007.24|3015.25|3007.55|3014.93|3007.23|37
1648049270000|2022-03-23 15:27:50|3015.06|3007.36|3014.92|3007.22|3015.16|3007.46|3013.27|3005.57|38
1648049280000|2022-03-23 15:28:00|3015.35|3007.65|3015.48|3007.78|3015.78|3008.08|3014.68|3006.98|30
1648049290000|2022-03-23 15:28:10|3015.6|3007.9|3015.09|3007.39|3015.6|3007.9|3015.01|3007.31|31
1648049300000|2022-03-23 15:28:20|3015.23|3007.53|3015.56|3007.86|3015.7|3008|3015.08|3007.38|33
1648049310000|2022-03-23 15:28:30|3015.69|3007.99|3015.73|3008.03|3015.94|3008.24|3015.52|3007.82|33
1648049320000|2022-03-23 15:28:40|3015.62|3007.92|3014.42|3006.72|3015.62|3007.92|3013.86|3006.16|32
1648049330000|2022-03-23 15:28:50|3014.61|3006.91|3014.34|3006.64|3014.79|3007.09|3014.15|3006.45|37
1648049340000|2022-03-23 15:29:00|3014.36|3006.66|3015.01|3007.31|3015.01|3007.31|3014.21|3006.51|23
1648049350000|2022-03-23 15:29:10|3014.71|3007.01|3014.71|3007.01|3014.8|3007.1|3014.41|3006.71|26
1648049360000|2022-03-23 15:29:20|3014.55|3006.85|3014.68|3006.98|3014.89|3007.19|3014.32|3006.62|33
1648049370000|2022-03-23 15:29:30|3014.49|3006.79|3014.59|3006.89|3014.69|3006.99|3014.37|3006.67|34
1648049380000|2022-03-23 15:29:40|3014.43|3006.73|3014.93|3007.23|3014.93|3007.23|3014.33|3006.63|26
1648049390000|2022-03-23 15:29:50|3015.03|3007.33|3014.83|3007.13|3015.03|3007.33|3014.66|3006.96|30
1648049400000|2022-03-23 15:30:00|3014.56|3006.86|3013.93|3006.23|3015.98|3008.28|3013.91|3006.21|36
1648049410000|2022-03-23 15:30:10|3014.29|3006.59|3013.52|3005.82|3014.29|3006.59|3013.2|3005.5|34
1648049420000|2022-03-23 15:30:20|3013.49|3005.79|3014.53|3006.83|3014.57|3006.87|3013.05|3005.35|26
1648049430000|2022-03-23 15:30:30|3014.58|3006.88|3013.56|3005.86|3014.69|3006.99|3013.56|3005.86|18
1648049440000|2022-03-23 15:30:40|3013.53|3005.83|3013.03|3005.33|3013.86|3006.16|3013.03|3005.33|21
1648049450000|2022-03-23 15:30:50|3013.08|3005.38|3012.78|3005.08|3013.12|3005.42|3011.96|3004.26|25
1648049460000|2022-03-23 15:31:00|3012.59|3004.89|3012.38|3004.68|3013.33|3005.63|3012.25|3004.55|28
1648049470000|2022-03-23 15:31:10|3012.4|3004.7|3012.93|3005.23|3012.93|3005.23|3012.29|3004.59|34
1648049480000|2022-03-23 15:31:20|3013.05|3005.35|3013.82|3006.12|3013.82|3006.12|3011.89|3004.19|34
1648049490000|2022-03-23 15:31:30|3013.94|3006.24|3013.67|3005.97|3013.94|3006.24|3012.76|3005.06|33
1648049500000|2022-03-23 15:31:40|3013.74|3006.04|3013.46|3005.76|3013.87|3006.17|3013.25|3005.55|22
1648049510000|2022-03-23 15:31:50|3013.25|3005.55|3013.46|3005.76|3013.48|3005.78|3012.13|3004.43|30
1648049520000|2022-03-23 15:32:00|3013.34|3005.64|3013.76|3006.06|3013.93|3006.23|3012.88|3005.18|35
1648049530000|2022-03-23 15:32:10|3013.91|3006.21|3014.78|3007.08|3015.08|3007.38|3013.91|3006.21|30
1648049540000|2022-03-23 15:32:20|3014.35|3006.65|3014.97|3007.27|3015.34|3007.64|3014.3|3006.6|34
1648049550000|2022-03-23 15:32:30|3014.51|3006.81|3014.23|3006.53|3014.82|3007.12|3014.08|3006.38|20
1648049560000|2022-03-23 15:32:40|3014.04|3006.34|3013.74|3006.04|3014.21|3006.51|3013.18|3005.48|35
1648049570000|2022-03-23 15:32:50|3013.77|3006.07|3013.1|3005.4|3013.77|3006.07|3013.1|3005.4|17
1648049580000|2022-03-23 15:33:00|3013.28|3005.58|3014.54|3006.84|3014.58|3006.88|3013.28|3005.58|16
1648049590000|2022-03-23 15:33:10|3014.32|3006.62|3014.88|3007.18|3015.35|3007.65|3014.03|3006.33|22
1648049600000|2022-03-23 15:33:20|3014.79|3007.09|3013.75|3006.05|3014.93|3007.23|3013.73|3006.03|24
1648049610000|2022-03-23 15:33:30|3013.8|3006.1|3013.69|3005.99|3014.66|3006.96|3013.4|3005.7|27
1648049620000|2022-03-23 15:33:40|3013.83|3006.13|3014.18|3006.48|3014.42|3006.72|3013.32|3005.62|35
1648049630000|2022-03-23 15:33:50|3013.21|3005.51|3014|3006.3|3015.33|3007.63|3013.21|3005.51|30
1648049640000|2022-03-23 15:34:00|3013.82|3006.12|3016.06|3008.36|3016.06|3008.36|3013.6|3005.9|31
1648049650000|2022-03-23 15:34:10|3016.11|3008.41|3014.44|3006.74|3016.11|3008.41|3014.36|3006.66|24
1648049660000|2022-03-23 15:34:20|3013.96|3006.26|3014.92|3007.22|3015.33|3007.63|3013.77|3006.07|35
1648049670000|2022-03-23 15:34:30|3014.46|3006.76|3015.5|3007.8|3015.92|3008.22|3013.8|3006.1|31
1648049680000|2022-03-23 15:34:40|3015.96|3008.26|3015.3|3007.6|3016.12|3008.42|3014.8|3007.1|31
1648049690000|2022-03-23 15:34:50|3014.9|3007.2|3015.1|3007.4|3015.73|3008.03|3014|3006.3|35
1648049700000|2022-03-23 15:35:00|3015.09|3007.39|3016.41|3008.71|3016.41|3008.71|3015.01|3007.31|31
1648049710000|2022-03-23 15:35:10|3015.68|3007.98|3016.19|3008.49|3016.47|3008.77|3015.68|3007.98|35
1648049720000|2022-03-23 15:35:20|3016.13|3008.43|3016.09|3008.39|3016.38|3008.68|3015.75|3008.05|32
1648049730000|2022-03-23 15:35:30|3016.47|3008.77|3017.11|3009.41|3017.11|3009.41|3015.9|3008.2|33
1648049740000|2022-03-23 15:35:40|3016.28|3008.58|3018.9|3011.2|3018.9|3011.2|3016.28|3008.58|29
1648049750000|2022-03-23 15:35:50|3018.72|3011.02|3018.7|3011|3019.15|3011.45|3017.6|3009.9|37
1648049760000|2022-03-23 15:36:00|3018.58|3010.88|3018.53|3010.83|3018.71|3011.01|3017.99|3010.29|29
1648049770000|2022-03-23 15:36:10|3018.58|3010.88|3021.27|3013.57|3021.75|3014.05|3018.58|3010.88|36
1648049780000|2022-03-23 15:36:20|3021.07|3013.37|3021.63|3013.93|3022.13|3014.43|3020.03|3012.33|34
1648049790000|2022-03-23 15:36:30|3022|3014.3|3021.16|3013.46|3022|3014.3|3020.54|3012.84|37
1648049800000|2022-03-23 15:36:40|3021.52|3013.82|3021.39|3013.69|3022.08|3014.38|3021.21|3013.51|34
1648049810000|2022-03-23 15:36:50|3021.09|3013.39|3023.03|3015.33|3023.06|3015.36|3021.08|3013.38|31
1648049820000|2022-03-23 15:37:00|3023.07|3015.37|3024.98|3017.28|3027.89|3020.19|3023.07|3015.37|39
1648049830000|2022-03-23 15:37:10|3023.94|3016.24|3029.21|3021.51|3029.29|3021.59|3023.94|3016.24|40
1648049840000|2022-03-23 15:37:20|3027.86|3020.16|3028.22|3020.52|3029.46|3021.76|3027.1|3019.4|39
1648049850000|2022-03-23 15:37:30|3027.76|3020.06|3028.48|3020.78|3029.17|3021.47|3027.76|3020.06|38
1648049860000|2022-03-23 15:37:40|3028.65|3020.95|3027.97|3020.27|3028.86|3021.16|3026.59|3018.89|40
1648049870000|2022-03-23 15:37:50|3027.35|3019.65|3029.23|3021.53|3029.46|3021.76|3026.74|3019.04|37
1648049880000|2022-03-23 15:38:00|3028.98|3021.28|3029.15|3021.45|3030.11|3022.41|3028.02|3020.32|34
1648049890000|2022-03-23 15:38:10|3028.89|3021.19|3028.9|3021.2|3029.62|3021.92|3027.74|3020.04|38
1648049900000|2022-03-23 15:38:20|3027.88|3020.18|3026.9|3019.2|3029.15|3021.45|3026.9|3019.2|37
1648049910000|2022-03-23 15:38:30|3026.77|3019.07|3026.96|3019.26|3027.88|3020.18|3025.94|3018.24|39
1648049920000|2022-03-23 15:38:40|3026.63|3018.93|3026|3018.3|3026.87|3019.17|3026|3018.3|37
1648049930000|2022-03-23 15:38:50|3025.74|3018.04|3028.52|3020.82|3028.65|3020.95|3025.74|3018.04|39
1648049940000|2022-03-23 15:39:00|3028.48|3020.78|3028.54|3020.84|3028.84|3021.14|3027.36|3019.66|32
1648049950000|2022-03-23 15:39:10|3028.53|3020.83|3025.26|3017.56|3028.53|3020.83|3025.26|3017.56|36
1648049960000|2022-03-23 15:39:20|3025.29|3017.59|3025.98|3018.28|3027.25|3019.55|3025|3017.3|39
1648049970000|2022-03-23 15:39:30|3026.23|3018.53|3024.22|3016.52|3026.74|3019.04|3024.22|3016.52|40
1648049980000|2022-03-23 15:39:40|3024.48|3016.78|3023.36|3015.66|3025.27|3017.57|3023.36|3015.66|40
1648049990000|2022-03-23 15:39:50|3023.33|3015.63|3024.54|3016.84|3025.1|3017.4|3023.09|3015.39|35
1648050000000|2022-03-23 15:40:00|3024.51|3016.81|3025.87|3018.17|3026.98|3019.28|3023.87|3016.17|37
1648050010000|2022-03-23 15:40:10|3026.01|3018.31|3031.87|3024.17|3032.48|3024.78|3025.33|3017.63|40
1648050020000|2022-03-23 15:40:20|3032.16|3024.46|3028.58|3020.88|3032.25|3024.55|3027.96|3020.26|39
1648050030000|2022-03-23 15:40:30|3028.2|3020.5|3032.82|3025.12|3032.82|3025.12|3028.2|3020.5|35
1648050040000|2022-03-23 15:40:40|3032.1|3024.4|3033.83|3026.13|3033.83|3026.13|3032.1|3024.4|37
1648050050000|2022-03-23 15:40:50|3033.54|3025.84|3034.7|3027|3034.99|3027.29|3033.28|3025.58|40
1648050060000|2022-03-23 15:41:00|3034.44|3026.74|3034.33|3026.63|3036.12|3028.42|3033.82|3026.12|38
1648050070000|2022-03-23 15:41:10|3034.06|3026.36|3034.41|3026.71|3034.93|3027.23|3033.6|3025.9|38
1648050080000|2022-03-23 15:41:20|3034.39|3026.69|3034.27|3026.57|3034.59|3026.89|3033.62|3025.92|29
1648050090000|2022-03-23 15:41:30|3034.32|3026.62|3034.04|3026.34|3034.62|3026.92|3033.85|3026.15|20
1648050100000|2022-03-23 15:41:40|3034.69|3026.99|3034.66|3026.96|3035.05|3027.35|3034.29|3026.59|15
1648050110000|2022-03-23 15:41:50|3034.65|3026.95|3033.62|3025.92|3035.54|3027.84|3033.54|3025.84|35
1648050120000|2022-03-23 15:42:00|3033.57|3025.87|3034.52|3026.82|3034.62|3026.92|3033.38|3025.68|36
1648050130000|2022-03-23 15:42:10|3034.51|3026.81|3035.37|3027.67|3035.69|3027.99|3033.84|3026.14|37
1648050140000|2022-03-23 15:42:20|3034.92|3027.22|3034.71|3027.01|3035.57|3027.87|3033.55|3025.85|37
1648050150000|2022-03-23 15:42:30|3034.33|3026.63|3034.03|3026.33|3034.74|3027.04|3033.15|3025.45|20
1648050160000|2022-03-23 15:42:40|3034.04|3026.34|3034.32|3026.62|3034.68|3026.98|3033.75|3026.05|37
1648050170000|2022-03-23 15:42:50|3034.34|3026.64|3032.65|3024.95|3034.48|3026.78|3032.65|3024.95|36
1648050180000|2022-03-23 15:43:00|3032.68|3024.98|3030.2|3022.5|3032.68|3024.98|3029.54|3021.84|40
1648050190000|2022-03-23 15:43:10|3030.33|3022.63|3034.99|3027.29|3035.61|3027.91|3030.33|3022.63|37
1648050200000|2022-03-23 15:43:20|3034.95|3027.25|3035.27|3027.57|3035.27|3027.57|3033.97|3026.27|35
1648050210000|2022-03-23 15:43:30|3035.24|3027.54|3034.71|3027.01|3035.26|3027.56|3034.16|3026.46|38
1648050220000|2022-03-23 15:43:40|3034.6|3026.9|3034.93|3027.23|3035.31|3027.61|3033.4|3025.7|38
1648050230000|2022-03-23 15:43:50|3034.74|3027.04|3034.16|3026.46|3035.38|3027.68|3032.43|3024.73|38
1648050240000|2022-03-23 15:44:00|3033.3|3025.6|3034.23|3026.53|3034.61|3026.91|3033.3|3025.6|36
1648050250000|2022-03-23 15:44:10|3034.22|3026.52|3033.63|3025.93|3034.25|3026.55|3033.23|3025.53|26
1648050260000|2022-03-23 15:44:20|3033.58|3025.88|3033.81|3026.11|3034.27|3026.57|3033.38|3025.68|31
1648050270000|2022-03-23 15:44:30|3033.8|3026.1|3033.68|3025.98|3034.11|3026.41|3033.26|3025.56|35
1648050280000|2022-03-23 15:44:40|3033.66|3025.96|3036.38|3028.68|3036.45|3028.75|3033.33|3025.63|25
1648050290000|2022-03-23 15:44:50|3035.73|3028.03|3036.27|3028.57|3036.71|3029.01|3035.73|3028.03|33
1648050300000|2022-03-23 15:45:00|3036.29|3028.59|3036.21|3028.51|3037.01|3029.31|3035.53|3027.83|39
1648050310000|2022-03-23 15:45:10|3035.58|3027.88|3035.01|3027.31|3036.64|3028.94|3034.04|3026.34|39
1648050320000|2022-03-23 15:45:20|3034.43|3026.73|3034.86|3027.16|3035.33|3027.63|3034.19|3026.49|38
1648050330000|2022-03-23 15:45:30|3034.31|3026.61|3034.73|3027.03|3035.12|3027.42|3033.91|3026.21|39
1648050340000|2022-03-23 15:45:40|3034.66|3026.96|3036.27|3028.57|3036.27|3028.57|3034.32|3026.62|37
1648050350000|2022-03-23 15:45:50|3035.67|3027.97|3037.66|3029.96|3038.34|3030.64|3035.67|3027.97|38
1648050360000|2022-03-23 15:46:00|3037.67|3029.97|3038.51|3030.81|3038.63|3030.93|3037.06|3029.36|37
1648050370000|2022-03-23 15:46:10|3038.28|3030.58|3040.23|3032.53|3040.83|3033.13|3038.28|3030.58|40
1648050380000|2022-03-23 15:46:20|3039.52|3031.82|3040.79|3033.09|3040.79|3033.09|3039.27|3031.57|36
1648050390000|2022-03-23 15:46:30|3040.71|3033.01|3039.6|3031.9|3041.18|3033.48|3039.56|3031.86|37
1648050400000|2022-03-23 15:46:40|3039.44|3031.74|3040.92|3033.22|3040.98|3033.28|3038.74|3031.04|39
1648050410000|2022-03-23 15:46:50|3040.2|3032.5|3042.04|3034.34|3042.04|3034.34|3039.83|3032.13|36
1648050420000|2022-03-23 15:47:00|3041.17|3033.47|3041.58|3033.88|3041.83|3034.13|3040.23|3032.53|38
1648050430000|2022-03-23 15:47:10|3041.04|3033.34|3043.24|3035.54|3043.53|3035.83|3040.9|3033.2|37
1648050440000|2022-03-23 15:47:20|3043.01|3035.31|3042.25|3034.55|3043.01|3035.31|3041.67|3033.97|38
1648050450000|2022-03-23 15:47:30|3042.29|3034.59|3042.02|3034.32|3042.4|3034.7|3041.73|3034.03|37
1648050460000|2022-03-23 15:47:40|3042.01|3034.31|3042.58|3034.88|3042.58|3034.88|3041.29|3033.59|34
1648050470000|2022-03-23 15:47:50|3042.51|3034.81|3042.47|3034.77|3042.81|3035.11|3041.86|3034.16|38
1648050480000|2022-03-23 15:48:00|3042.41|3034.71|3043.07|3035.37|3043.43|3035.73|3042.08|3034.38|40
1648050490000|2022-03-23 15:48:10|3043.11|3035.41|3042.94|3035.24|3043.49|3035.79|3041.84|3034.14|37
1648050500000|2022-03-23 15:48:20|3043.11|3035.41|3043.09|3035.39|3043.89|3036.19|3042.47|3034.77|39
1648050510000|2022-03-23 15:48:30|3043.11|3035.41|3044.07|3036.37|3044.6|3036.9|3043.03|3035.33|36
1648050520000|2022-03-23 15:48:40|3043.12|3035.42|3040.79|3033.09|3043.81|3036.11|3040.09|3032.39|39
1648050530000|2022-03-23 15:48:50|3041.27|3033.57|3040.98|3033.28|3042.49|3034.79|3040.94|3033.24|39
1648050540000|2022-03-23 15:49:00|3040.68|3032.98|3040.94|3033.24|3041.38|3033.68|3040.16|3032.46|39
1648050550000|2022-03-23 15:49:10|3041.2|3033.5|3041.96|3034.26|3041.96|3034.26|3040.68|3032.98|38
1648050560000|2022-03-23 15:49:20|3041.79|3034.09|3039.98|3032.28|3041.84|3034.14|3039.98|3032.28|35
1648050570000|2022-03-23 15:49:30|3040.18|3032.48|3040.46|3032.76|3041.25|3033.55|3039.92|3032.22|36
1648050580000|2022-03-23 15:49:40|3040.58|3032.88|3038.15|3030.45|3040.82|3033.12|3038.15|3030.45|40
1648050590000|2022-03-23 15:49:50|3037.65|3029.95|3037|3029.3|3037.94|3030.24|3036.62|3028.92|38
1648050600000|2022-03-23 15:50:00|3036.69|3028.99|3033.48|3025.78|3036.69|3028.99|3033.48|3025.78|38
1648050610000|2022-03-23 15:50:10|3033.39|3025.69|3035.13|3027.43|3035.13|3027.43|3032.7|3025|38
1648050620000|2022-03-23 15:50:20|3034.99|3027.29|3036|3028.3|3036.37|3028.67|3034.48|3026.78|36
1648050630000|2022-03-23 15:50:30|3036.26|3028.56|3037.13|3029.43|3037.59|3029.89|3036.26|3028.56|37
1648050640000|2022-03-23 15:50:40|3037.18|3029.48|3036.23|3028.53|3037.19|3029.49|3035.35|3027.65|37
1648050650000|2022-03-23 15:50:50|3035.65|3027.95|3037.24|3029.54|3037.66|3029.96|3035.6|3027.9|35
1648050660000|2022-03-23 15:51:00|3037.16|3029.46|3039.65|3031.95|3040.05|3032.35|3037.04|3029.34|32
1648050670000|2022-03-23 15:51:10|3039.74|3032.04|3040.87|3033.17|3040.99|3033.29|3039.2|3031.5|35
1648050680000|2022-03-23 15:51:20|3040.88|3033.18|3040.89|3033.19|3040.98|3033.28|3040.36|3032.66|35
1648050690000|2022-03-23 15:51:30|3040.95|3033.25|3041.34|3033.64|3041.43|3033.73|3040.52|3032.82|35
1648050700000|2022-03-23 15:51:40|3040.5|3032.8|3040.49|3032.79|3041.28|3033.58|3040.17|3032.47|30
1648050710000|2022-03-23 15:51:50|3040.5|3032.8|3041.34|3033.64|3042.22|3034.52|3040.26|3032.56|32
1648050720000|2022-03-23 15:52:00|3041.35|3033.65|3042.53|3034.83|3042.67|3034.97|3041.35|3033.65|17
1648050730000|2022-03-23 15:52:10|3042.74|3035.04|3041.99|3034.29|3043.15|3035.45|3041.99|3034.29|26
1648050740000|2022-03-23 15:52:20|3042|3034.3|3042.44|3034.74|3042.68|3034.98|3041.43|3033.73|24
1648050750000|2022-03-23 15:52:30|3042.42|3034.72|3043.07|3035.37|3043.18|3035.48|3042.32|3034.62|26
1648050760000|2022-03-23 15:52:40|3043.08|3035.38|3041.77|3034.07|3043.08|3035.38|3041.75|3034.05|31
1648050770000|2022-03-23 15:52:50|3041.69|3033.99|3041.89|3034.19|3042.08|3034.38|3041.37|3033.67|36
1648050780000|2022-03-23 15:53:00|3041.93|3034.23|3042.02|3034.32|3042.3|3034.6|3041.81|3034.11|33
1648050790000|2022-03-23 15:53:10|3042.04|3034.34|3040.78|3033.08|3042.72|3035.02|3040.78|3033.08|33
1648050800000|2022-03-23 15:53:20|3040.9|3033.2|3039.64|3031.94|3041.3|3033.6|3039.16|3031.46|39
1648050810000|2022-03-23 15:53:30|3039.7|3032|3041.61|3033.91|3041.66|3033.96|3039.36|3031.66|38
1648050820000|2022-03-23 15:53:40|3041.14|3033.44|3042.71|3035.01|3043.28|3035.58|3041.14|3033.44|35
1648050830000|2022-03-23 15:53:50|3042.65|3034.95|3042.66|3034.96|3042.85|3035.15|3041.29|3033.59|40
1648050840000|2022-03-23 15:54:00|3042.7|3035|3041.12|3033.42|3042.7|3035|3041.06|3033.36|40
1648050850000|2022-03-23 15:54:10|3041.07|3033.37|3041.02|3033.32|3041.81|3034.11|3040.56|3032.86|38
1648050860000|2022-03-23 15:54:20|3041.05|3033.35|3040.7|3033|3041.7|3034|3040.44|3032.74|38
1648050870000|2022-03-23 15:54:30|3040.8|3033.1|3039.72|3032.02|3041.13|3033.43|3039.72|3032.02|31
1648050880000|2022-03-23 15:54:40|3039.9|3032.2|3039.05|3031.35|3040.3|3032.6|3039.05|3031.35|36
1648050890000|2022-03-23 15:54:50|3039.26|3031.56|3037.83|3030.13|3039.43|3031.73|3037.83|3030.13|38
1648050900000|2022-03-23 15:55:00|3037.84|3030.14|3039.14|3031.44|3039.29|3031.59|3037.71|3030.01|35
1648050910000|2022-03-23 15:55:10|3039.12|3031.42|3039.41|3031.71|3039.66|3031.96|3038.27|3030.57|36
1648050920000|2022-03-23 15:55:20|3039.42|3031.72|3037.73|3030.03|3039.42|3031.72|3037.73|3030.03|30
1648050930000|2022-03-23 15:55:30|3037.69|3029.99|3037.41|3029.71|3037.92|3030.22|3037.34|3029.64|35
1648050940000|2022-03-23 15:55:40|3037.32|3029.62|3038.76|3031.06|3039|3031.3|3036.83|3029.13|35
1648050950000|2022-03-23 15:55:50|3038.5|3030.8|3037.55|3029.85|3038.5|3030.8|3036.99|3029.29|35
1648050960000|2022-03-23 15:56:00|3037.64|3029.94|3038.2|3030.5|3038.64|3030.94|3037.14|3029.44|37
1648050970000|2022-03-23 15:56:10|3038.68|3030.98|3039.52|3031.82|3040.15|3032.45|3037.8|3030.1|39
1648050980000|2022-03-23 15:56:20|3039.63|3031.93|3040.83|3033.13|3041.07|3033.37|3039.47|3031.77|37
1648050990000|2022-03-23 15:56:30|3040.85|3033.15|3039.79|3032.09|3041|3033.3|3039.34|3031.64|32
1648051000000|2022-03-23 15:56:40|3039.59|3031.89|3040.03|3032.33|3040.78|3033.08|3039.59|3031.89|36
1648051010000|2022-03-23 15:56:50|3040.21|3032.51|3040.45|3032.75|3040.91|3033.21|3039.65|3031.95|33
1648051020000|2022-03-23 15:57:00|3040.25|3032.55|3040.89|3033.19|3041.43|3033.73|3040.25|3032.55|31
1648051030000|2022-03-23 15:57:10|3040.87|3033.17|3040.34|3032.64|3041.45|3033.75|3040.13|3032.43|30
1648051040000|2022-03-23 15:57:20|3040.31|3032.61|3040.67|3032.97|3041.41|3033.71|3040.02|3032.32|32
1648051050000|2022-03-23 15:57:30|3040.65|3032.95|3040.57|3032.87|3041|3033.3|3040.01|3032.31|37
1648051060000|2022-03-23 15:57:40|3040.6|3032.9|3040.18|3032.48|3040.92|3033.22|3039.51|3031.81|34
1648051070000|2022-03-23 15:57:50|3040.13|3032.43|3040.46|3032.76|3040.8|3033.1|3039.9|3032.2|34
1648051080000|2022-03-23 15:58:00|3040.48|3032.78|3040.07|3032.37|3040.68|3032.98|3039.8|3032.1|36
1648051090000|2022-03-23 15:58:10|3040.12|3032.42|3040.56|3032.86|3040.87|3033.17|3039.66|3031.96|38
1648051100000|2022-03-23 15:58:20|3040.55|3032.85|3041.42|3033.72|3041.42|3033.72|3040.33|3032.63|40
1648051110000|2022-03-23 15:58:30|3040.74|3033.04|3041.11|3033.41|3041.53|3033.83|3040.74|3033.04|32
1648051120000|2022-03-23 15:58:40|3041.18|3033.48|3040.65|3032.95|3041.48|3033.78|3040.65|3032.95|28
1648051130000|2022-03-23 15:58:50|3040.98|3033.28|3041.15|3033.45|3041.46|3033.76|3040.65|3032.95|37
1648051140000|2022-03-23 15:59:00|3041.06|3033.36|3040.9|3033.2|3041.36|3033.66|3040.43|3032.73|29
1648051150000|2022-03-23 15:59:10|3041.04|3033.34|3040.88|3033.18|3041.43|3033.73|3040.76|3033.06|36
1648051160000|2022-03-23 15:59:20|3040.79|3033.09|3040.9|3033.2|3041.03|3033.33|3040.79|3033.09|29
1648051170000|2022-03-23 15:59:30|3040.89|3033.19|3040.98|3033.28|3041.05|3033.35|3040.08|3032.38|38
1648051180000|2022-03-23 15:59:40|3040.94|3033.24|3039.6|3031.9|3040.99|3033.29|3039.5|3031.8|34
1648051190000|2022-03-23 15:59:50|3039.62|3031.92|3038.33|3030.63|3039.76|3032.06|3038.07|3030.37|38
1648051200000|2022-03-23 16:00:00|3038.17|3030.47|3038.81|3031.11|3038.81|3031.11|3038.17|3030.47|33
1648051210000|2022-03-23 16:00:10|3038.92|3031.22|3039.99|3032.29|3039.99|3032.29|3038.78|3031.08|38
1648051220000|2022-03-23 16:00:20|3039.67|3031.97|3041.41|3033.71|3042.39|3034.69|3039.58|3031.88|37
1648051230000|2022-03-23 16:00:30|3041.54|3033.84|3042.91|3035.21|3043.73|3036.03|3041.08|3033.38|37
1648051240000|2022-03-23 16:00:40|3042.99|3035.29|3044.42|3036.72|3045.19|3037.49|3042.86|3035.16|36
1648051250000|2022-03-23 16:00:50|3045.11|3037.41|3042.94|3035.24|3045.11|3037.41|3042.54|3034.84|32
1648051260000|2022-03-23 16:01:00|3042.72|3035.02|3042.23|3034.53|3043.1|3035.4|3042.23|3034.53|37
1648051270000|2022-03-23 16:01:10|3042.68|3034.98|3044.16|3036.46|3044.24|3036.54|3042.68|3034.98|36
1648051280000|2022-03-23 16:01:20|3044.31|3036.61|3044.89|3037.19|3045.48|3037.78|3043.64|3035.94|37
1648051290000|2022-03-23 16:01:30|3044.88|3037.18|3044.92|3037.22|3045.17|3037.47|3043.99|3036.29|37
1648051300000|2022-03-23 16:01:40|3044.78|3037.08|3047.28|3039.58|3047.62|3039.92|3044.78|3037.08|37
1648051310000|2022-03-23 16:01:50|3046.97|3039.27|3048.46|3040.76|3050.15|3042.45|3046.81|3039.11|39
1648051320000|2022-03-23 16:02:00|3048.44|3040.74|3045.14|3037.44|3048.44|3040.74|3044.76|3037.06|39
1648051330000|2022-03-23 16:02:10|3045.17|3037.47|3044.56|3036.86|3045.76|3038.06|3043.87|3036.17|34
1648051340000|2022-03-23 16:02:20|3044.55|3036.85|3046.45|3038.75|3046.45|3038.75|3044.29|3036.59|33
1648051350000|2022-03-23 16:02:30|3046.44|3038.74|3046.83|3039.13|3046.89|3039.19|3046.06|3038.36|35
1648051360000|2022-03-23 16:02:40|3046.92|3039.22|3046.05|3038.35|3047.59|3039.89|3046|3038.3|33
1648051370000|2022-03-23 16:02:50|3045.88|3038.18|3044.63|3036.93|3046.27|3038.57|3043.96|3036.26|35
1648051380000|2022-03-23 16:03:00|3044.15|3036.45|3046.36|3038.66|3047.16|3039.46|3044.15|3036.45|37
1648051390000|2022-03-23 16:03:10|3046.66|3038.96|3045.89|3038.19|3046.89|3039.19|3045.09|3037.39|34
1648051400000|2022-03-23 16:03:20|3045.88|3038.18|3043.07|3035.37|3046.32|3038.62|3042.58|3034.88|37
1648051410000|2022-03-23 16:03:30|3043.42|3035.72|3043.58|3035.88|3044.39|3036.69|3042.48|3034.78|39
1648051420000|2022-03-23 16:03:40|3043.54|3035.84|3044.62|3036.92|3044.91|3037.21|3043.32|3035.62|36
1648051430000|2022-03-23 16:03:50|3044.45|3036.75|3042.89|3035.19|3044.45|3036.75|3042.63|3034.93|33
1648051440000|2022-03-23 16:04:00|3042.9|3035.2|3040.37|3032.67|3042.98|3035.28|3040.37|3032.67|37
1648051450000|2022-03-23 16:04:10|3040.28|3032.58|3037.43|3029.73|3040.28|3032.58|3037.43|3029.73|40
1648051460000|2022-03-23 16:04:20|3037.6|3029.9|3037.44|3029.74|3038.34|3030.64|3036.39|3028.69|39
1648051470000|2022-03-23 16:04:30|3037.35|3029.65|3034.04|3026.34|3037.35|3029.65|3034.04|3026.34|38
1648051480000|2022-03-23 16:04:40|3034.09|3026.39|3033.77|3026.07|3034.56|3026.86|3033.66|3025.96|37
1648051490000|2022-03-23 16:04:50|3033.96|3026.26|3032.54|3024.84|3034.06|3026.36|3032.38|3024.68|36
1648051500000|2022-03-23 16:05:00|3032.37|3024.67|3032.78|3025.08|3032.78|3025.08|3031.29|3023.59|32
1648051510000|2022-03-23 16:05:10|3032.81|3025.11|3032.79|3025.09|3034.52|3026.82|3032.57|3024.87|37
1648051520000|2022-03-23 16:05:20|3032.62|3024.92|3028.69|3020.99|3032.62|3024.92|3028.38|3020.68|40
1648051530000|2022-03-23 16:05:30|3028.63|3020.93|3029.59|3021.89|3031.22|3023.52|3028.63|3020.93|38
1648051540000|2022-03-23 16:05:40|3029.53|3021.83|3027.13|3019.43|3030.09|3022.39|3026.37|3018.67|38
1648051550000|2022-03-23 16:05:50|3027.32|3019.62|3026.1|3018.4|3027.57|3019.87|3024.69|3016.99|39
1648051560000|2022-03-23 16:06:00|3026.36|3018.66|3027.57|3019.87|3027.68|3019.98|3025.53|3017.83|38
1648051570000|2022-03-23 16:06:10|3027.66|3019.96|3027.16|3019.46|3029.77|3022.07|3027.16|3019.46|40
1648051580000|2022-03-23 16:06:20|3027.4|3019.7|3027.96|3020.26|3027.98|3020.28|3026.27|3018.57|35
1648051590000|2022-03-23 16:06:30|3027.82|3020.12|3028.97|3021.27|3029.1|3021.4|3027.51|3019.81|37
1648051600000|2022-03-23 16:06:40|3028.98|3021.28|3029.56|3021.86|3029.84|3022.14|3028.24|3020.54|36
1648051610000|2022-03-23 16:06:50|3029.55|3021.85|3029.99|3022.29|3030.99|3023.29|3029.28|3021.58|35
1648051620000|2022-03-23 16:07:00|3029.86|3022.16|3030.73|3023.03|3031.14|3023.44|3029.75|3022.05|33
1648051630000|2022-03-23 16:07:10|3030.81|3023.11|3031.49|3023.79|3031.52|3023.82|3030.05|3022.35|30
1648051640000|2022-03-23 16:07:20|3031.53|3023.83|3031.64|3023.94|3032.04|3024.34|3030.35|3022.65|30
1648051650000|2022-03-23 16:07:30|3031.36|3023.66|3032.05|3024.35|3032.53|3024.83|3031.1|3023.4|31
1648051660000|2022-03-23 16:07:40|3032.06|3024.36|3030.98|3023.28|3032.06|3024.36|3030.63|3022.93|34
1648051670000|2022-03-23 16:07:50|3031.26|3023.56|3031.31|3023.61|3031.95|3024.25|3030.95|3023.25|36
1648051680000|2022-03-23 16:08:00|3031.21|3023.51|3030.9|3023.2|3031.42|3023.72|3029.36|3021.66|31
1648051690000|2022-03-23 16:08:10|3030.89|3023.19|3029.34|3021.64|3030.89|3023.19|3029.34|3021.64|30
1648051700000|2022-03-23 16:08:20|3030.12|3022.42|3029.29|3021.59|3030.12|3022.42|3028.91|3021.21|28
1648051710000|2022-03-23 16:08:30|3029.11|3021.41|3030.53|3022.83|3030.67|3022.97|3028.96|3021.26|29
1648051720000|2022-03-23 16:08:40|3030.51|3022.81|3030.38|3022.68|3030.6|3022.9|3030.34|3022.64|24
1648051730000|2022-03-23 16:08:50|3030.39|3022.69|3029.75|3022.05|3030.63|3022.93|3029.75|3022.05|24
1648051740000|2022-03-23 16:09:00|3029.74|3022.04|3029.61|3021.91|3030.01|3022.31|3028.95|3021.25|30
1648051750000|2022-03-23 16:09:10|3029.6|3021.9|3028.86|3021.16|3029.6|3021.9|3028.47|3020.77|30
1648051760000|2022-03-23 16:09:20|3028.8|3021.1|3028.8|3021.1|3028.83|3021.13|3027.69|3019.99|35
1648051770000|2022-03-23 16:09:30|3028.81|3021.11|3030.14|3022.44|3030.27|3022.57|3028.22|3020.52|36
1648051780000|2022-03-23 16:09:40|3030.13|3022.43|3029.25|3021.55|3030.59|3022.89|3028.24|3020.54|34
1648051790000|2022-03-23 16:09:50|3029.1|3021.4|3027.49|3019.79|3029.65|3021.95|3027.12|3019.42|34
1648051800000|2022-03-23 16:10:00|3027.51|3019.81|3028.47|3020.77|3028.75|3021.05|3026.44|3018.74|34
1648051810000|2022-03-23 16:10:10|3027.47|3019.77|3028.76|3021.06|3028.76|3021.06|3027.2|3019.5|30
1648051820000|2022-03-23 16:10:20|3028.78|3021.08|3028.72|3021.02|3029.56|3021.86|3028.65|3020.95|35
1648051830000|2022-03-23 16:10:30|3028.6|3020.9|3027.19|3019.49|3029.04|3021.34|3026.96|3019.26|38
1648051840000|2022-03-23 16:10:40|3027.2|3019.5|3026.69|3018.99|3027.31|3019.61|3026.21|3018.51|36
1648051850000|2022-03-23 16:10:50|3026.71|3019.01|3026.76|3019.06|3026.76|3019.06|3025.41|3017.71|35
1648051860000|2022-03-23 16:11:00|3026.66|3018.96|3024.09|3016.39|3026.66|3018.96|3023.94|3016.24|33
1648051870000|2022-03-23 16:11:10|3024.12|3016.42|3023.71|3016.01|3024.19|3016.49|3023.12|3015.42|39
1648051880000|2022-03-23 16:11:20|3023.66|3015.96|3023.61|3015.91|3023.96|3016.26|3022.71|3015.01|37
1648051890000|2022-03-23 16:11:30|3023.63|3015.93|3022.75|3015.05|3024.43|3016.73|3021.85|3014.15|33
1648051900000|2022-03-23 16:11:40|3023.53|3015.83|3026.01|3018.31|3026.22|3018.52|3023.15|3015.45|30
1648051910000|2022-03-23 16:11:50|3025.88|3018.18|3024.73|3017.03|3025.88|3018.18|3023.8|3016.1|38
1648051920000|2022-03-23 16:12:00|3024.75|3017.05|3024.52|3016.82|3025.67|3017.97|3023.8|3016.1|31
1648051930000|2022-03-23 16:12:10|3024.51|3016.81|3024.03|3016.33|3024.71|3017.01|3023.04|3015.34|36
1648051940000|2022-03-23 16:12:20|3024.14|3016.44|3024.09|3016.39|3024.83|3017.13|3023.85|3016.15|37
1648051950000|2022-03-23 16:12:30|3024.1|3016.4|3023.8|3016.1|3024.31|3016.61|3023.42|3015.72|35
1648051960000|2022-03-23 16:12:40|3023.78|3016.08|3023.67|3015.97|3024.08|3016.38|3023.33|3015.63|36
1648051970000|2022-03-23 16:12:50|3023.64|3015.94|3022.58|3014.88|3023.91|3016.21|3022.54|3014.84|36
1648051980000|2022-03-23 16:13:00|3022.62|3014.92|3021.89|3014.19|3022.89|3015.19|3021.89|3014.19|32
1648051990000|2022-03-23 16:13:10|3022.06|3014.36|3021.55|3013.85|3022.21|3014.51|3021.35|3013.65|28
1648052000000|2022-03-23 16:13:20|3021.53|3013.83|3022.55|3014.85|3023.03|3015.33|3021.53|3013.83|26
1648052010000|2022-03-23 16:13:30|3022.89|3015.19|3022.44|3014.74|3022.96|3015.26|3021.53|3013.83|35
1648052020000|2022-03-23 16:13:40|3022.42|3014.72|3022.59|3014.89|3023.19|3015.49|3022.23|3014.53|36
1648052030000|2022-03-23 16:13:50|3022.6|3014.9|3022.54|3014.84|3023.19|3015.49|3022.16|3014.46|33
1648052040000|2022-03-23 16:14:00|3022.53|3014.83|3022.31|3014.61|3023.13|3015.43|3021.79|3014.09|36
1648052050000|2022-03-23 16:14:10|3022.46|3014.76|3021.63|3013.93|3022.46|3014.76|3021.63|3013.93|33
1648052060000|2022-03-23 16:14:20|3021.69|3013.99|3021.49|3013.79|3021.87|3014.17|3021.4|3013.7|28
1648052070000|2022-03-23 16:14:30|3021.5|3013.8|3022.19|3014.49|3022.19|3014.49|3021.17|3013.47|29
1648052080000|2022-03-23 16:14:40|3022.2|3014.5|3021.58|3013.88|3022.21|3014.51|3021.42|3013.72|30
1648052090000|2022-03-23 16:14:50|3021.67|3013.97|3021.65|3013.95|3021.85|3014.15|3021.54|3013.84|28
1648052100000|2022-03-23 16:15:00|3021.62|3013.92|3021.39|3013.69|3021.64|3013.94|3020.35|3012.65|38
1648052110000|2022-03-23 16:15:10|3021.41|3013.71|3020.77|3013.07|3021.54|3013.84|3020.77|3013.07|29
1648052120000|2022-03-23 16:15:20|3020.78|3013.08|3023.43|3015.73|3023.49|3015.79|3020.67|3012.97|26
1648052130000|2022-03-23 16:15:30|3023.53|3015.83|3024.56|3016.86|3024.56|3016.86|3023.53|3015.83|24
1648052140000|2022-03-23 16:15:40|3024.54|3016.84|3024.82|3017.12|3025.53|3017.83|3024.35|3016.65|22
1648052150000|2022-03-23 16:15:50|3024.78|3017.08|3024.14|3016.44|3024.81|3017.11|3023.53|3015.83|29
1648052160000|2022-03-23 16:16:00|3024.33|3016.63|3025.08|3017.38|3025.24|3017.54|3023.28|3015.58|29
1648052170000|2022-03-23 16:16:10|3025.09|3017.39|3026.41|3018.71|3027.07|3019.37|3025.09|3017.39|27
1648052180000|2022-03-23 16:16:20|3026.37|3018.67|3027.66|3019.96|3027.66|3019.96|3025.57|3017.87|31
1648052190000|2022-03-23 16:16:30|3027.63|3019.93|3029.09|3021.39|3029.48|3021.78|3026.88|3019.18|33
1648052200000|2022-03-23 16:16:40|3029.06|3021.36|3030.76|3023.06|3030.99|3023.29|3028.9|3021.2|37
1648052210000|2022-03-23 16:16:50|3030.67|3022.97|3030.92|3023.22|3031.26|3023.56|3029.87|3022.17|36
1648052220000|2022-03-23 16:17:00|3030.94|3023.24|3030.4|3022.7|3030.98|3023.28|3030.15|3022.45|29
1648052230000|2022-03-23 16:17:10|3030.54|3022.84|3028.25|3020.55|3030.54|3022.84|3027.53|3019.83|38
1648052240000|2022-03-23 16:17:20|3028.28|3020.58|3029.24|3021.54|3029.48|3021.78|3027.42|3019.72|38
1648052250000|2022-03-23 16:17:30|3029.22|3021.52|3028.3|3020.6|3029.87|3022.17|3028.3|3020.6|35
1648052260000|2022-03-23 16:17:40|3029.9|3022.2|3029.06|3021.36|3030.48|3022.78|3028.65|3020.95|38
1648052270000|2022-03-23 16:17:50|3029.07|3021.37|3029.4|3021.7|3029.49|3021.79|3027.77|3020.07|36
1648052280000|2022-03-23 16:18:00|3029.42|3021.72|3029.56|3021.86|3029.61|3021.91|3028.45|3020.75|32
1648052290000|2022-03-23 16:18:10|3029.59|3021.89|3029.57|3021.87|3029.71|3022.01|3028.54|3020.84|29
1648052300000|2022-03-23 16:18:20|3029.55|3021.85|3029.76|3022.06|3030.25|3022.55|3028.58|3020.88|26
1648052310000|2022-03-23 16:18:30|3029.77|3022.07|3029.85|3022.15|3030.24|3022.54|3029.77|3022.07|26
1648052320000|2022-03-23 16:18:40|3030.16|3022.46|3030.05|3022.35|3030.16|3022.46|3029.73|3022.03|21
1648052330000|2022-03-23 16:18:50|3029.64|3021.94|3028.63|3020.93|3029.64|3021.94|3028.24|3020.54|35
1648052340000|2022-03-23 16:19:00|3028.77|3021.07|3028.7|3021|3029.52|3021.82|3028.44|3020.74|27
1648052350000|2022-03-23 16:19:10|3028.67|3020.97|3028.74|3021.04|3029.12|3021.42|3028.28|3020.58|30
1648052360000|2022-03-23 16:19:20|3028.93|3021.23|3029.2|3021.5|3029.93|3022.23|3028.93|3021.23|23
1648052370000|2022-03-23 16:19:30|3029.73|3022.03|3029.2|3021.5|3029.94|3022.24|3029.2|3021.5|20
1648052380000|2022-03-23 16:19:40|3029.18|3021.48|3029.41|3021.71|3029.78|3022.08|3029.18|3021.48|9
1648052390000|2022-03-23 16:19:50|3029.44|3021.74|3029.45|3021.75|3030.2|3022.5|3029.18|3021.48|26
1648052400000|2022-03-23 16:20:00|3029.56|3021.86|3029.62|3021.92|3030.64|3022.94|3029.49|3021.79|27
1648052410000|2022-03-23 16:20:10|3029.6|3021.9|3030.2|3022.5|3031.06|3023.36|3028.58|3020.88|27
1648052420000|2022-03-23 16:20:20|3030.21|3022.51|3029.69|3021.99|3031.03|3023.33|3029.47|3021.77|28
1648052430000|2022-03-23 16:20:30|3029.7|3022|3030.35|3022.65|3030.35|3022.65|3029.02|3021.32|21
1648052440000|2022-03-23 16:20:40|3030.48|3022.78|3030.6|3022.9|3030.92|3023.22|3030.42|3022.72|19
1648052450000|2022-03-23 16:20:50|3030.54|3022.84|3030.87|3023.17|3030.87|3023.17|3029.93|3022.23|22
1648052460000|2022-03-23 16:21:00|3030.96|3023.26|3032.27|3024.57|3032.27|3024.57|3030.88|3023.18|20
1648052470000|2022-03-23 16:21:10|3032.36|3024.66|3034.08|3026.38|3034.08|3026.38|3032.22|3024.52|21
1648052480000|2022-03-23 16:21:20|3033.46|3025.76|3034.56|3026.86|3035.5|3027.8|3033.02|3025.32|31
1648052490000|2022-03-23 16:21:30|3034.88|3027.18|3038.07|3030.37|3038.25|3030.55|3034.56|3026.86|37
1648052500000|2022-03-23 16:21:40|3038.09|3030.39|3037.98|3030.28|3038.61|3030.91|3036.43|3028.73|39
1648052510000|2022-03-23 16:21:50|3038.06|3030.36|3037.67|3029.97|3038.15|3030.45|3036.23|3028.53|35
1648052520000|2022-03-23 16:22:00|3037.6|3029.9|3034.92|3027.22|3037.65|3029.95|3034.92|3027.22|35
1648052530000|2022-03-23 16:22:10|3034.95|3027.25|3035.45|3027.75|3036.49|3028.79|3034.95|3027.25|36
1648052540000|2022-03-23 16:22:20|3035.38|3027.68|3035.02|3027.32|3035.38|3027.68|3033.64|3025.94|35
1648052550000|2022-03-23 16:22:30|3035.01|3027.31|3034|3026.3|3035.01|3027.31|3033.99|3026.29|32
1648052560000|2022-03-23 16:22:40|3033.96|3026.26|3033.95|3026.25|3034.65|3026.95|3033.9|3026.2|33
1648052570000|2022-03-23 16:22:50|3033.78|3026.08|3032.94|3025.24|3033.78|3026.08|3032.61|3024.91|35
1648052580000|2022-03-23 16:23:00|3032.95|3025.25|3031.78|3024.08|3033.16|3025.46|3031.13|3023.43|38
1648052590000|2022-03-23 16:23:10|3031.77|3024.07|3031.47|3023.77|3032.55|3024.85|3030.55|3022.85|35
1648052600000|2022-03-23 16:23:20|3031.63|3023.93|3031.14|3023.44|3031.87|3024.17|3030|3022.3|35
1648052610000|2022-03-23 16:23:30|3031.7|3024|3030.56|3022.86|3031.7|3024|3030.56|3022.86|33
1648052620000|2022-03-23 16:23:40|3030.51|3022.81|3030.9|3023.2|3031.15|3023.45|3030.35|3022.65|37
1648052630000|2022-03-23 16:23:50|3030.98|3023.28|3030.82|3023.12|3031.12|3023.42|3030.66|3022.96|29
1648052640000|2022-03-23 16:24:00|3030.73|3023.03|3031.04|3023.34|3031.35|3023.65|3030.56|3022.86|35
1648052650000|2022-03-23 16:24:10|3031.03|3023.33|3030.97|3023.27|3031.12|3023.42|3030.56|3022.86|29
1648052660000|2022-03-23 16:24:20|3031.16|3023.46|3031.9|3024.2|3033.23|3025.53|3031.16|3023.46|34
1648052670000|2022-03-23 16:24:30|3031.87|3024.17|3029.02|3021.32|3031.87|3024.17|3028.9|3021.2|36
1648052680000|2022-03-23 16:24:40|3029.16|3021.46|3031.07|3023.37|3031.69|3023.99|3028.61|3020.91|35
1648052690000|2022-03-23 16:24:50|3031.17|3023.47|3030.74|3023.04|3031.27|3023.57|3029.9|3022.2|37
1648052700000|2022-03-23 16:25:00|3030.92|3023.22|3031.62|3023.92|3031.67|3023.97|3030.07|3022.37|38
1648052710000|2022-03-23 16:25:10|3031.88|3024.18|3030.19|3022.49|3032.21|3024.51|3029.97|3022.27|38
1648052720000|2022-03-23 16:25:20|3030.21|3022.51|3029.83|3022.13|3030.4|3022.7|3029.63|3021.93|30
1648052730000|2022-03-23 16:25:30|3029.84|3022.14|3029.54|3021.84|3030|3022.3|3029.39|3021.69|32
1648052740000|2022-03-23 16:25:40|3029.5|3021.8|3029.4|3021.7|3029.5|3021.8|3028.67|3020.97|34
1648052750000|2022-03-23 16:25:50|3029.39|3021.69|3029.24|3021.54|3029.5|3021.8|3028.98|3021.28|30
1648052760000|2022-03-23 16:26:00|3029.25|3021.55|3029.67|3021.97|3029.68|3021.98|3029.21|3021.51|30
1648052770000|2022-03-23 16:26:10|3029.69|3021.99|3030.71|3023.01|3030.95|3023.25|3029.45|3021.75|27
1648052780000|2022-03-23 16:26:20|3030.73|3023.03|3031.5|3023.8|3031.91|3024.21|3030.71|3023.01|38
1648052790000|2022-03-23 16:26:30|3031.96|3024.26|3032.23|3024.53|3032.48|3024.78|3031.27|3023.57|29
1648052800000|2022-03-23 16:26:40|3032.22|3024.52|3031.35|3023.65|3032.51|3024.81|3031.31|3023.61|37
1648052810000|2022-03-23 16:26:50|3031.32|3023.62|3031.84|3024.14|3031.88|3024.18|3031.2|3023.5|31
1648052820000|2022-03-23 16:27:00|3031.86|3024.16|3031.65|3023.95|3032.24|3024.54|3031.55|3023.85|29
1648052830000|2022-03-23 16:27:10|3031.63|3023.93|3031.6|3023.9|3031.69|3023.99|3031.49|3023.79|27
1648052840000|2022-03-23 16:27:20|3031.68|3023.98|3031.77|3024.07|3031.81|3024.11|3031.53|3023.83|26
1648052850000|2022-03-23 16:27:30|3031.64|3023.94|3031.79|3024.09|3031.81|3024.11|3031.53|3023.83|30
1648052860000|2022-03-23 16:27:40|3031.64|3023.94|3031.1|3023.4|3031.64|3023.94|3031.1|3023.4|25
1648052870000|2022-03-23 16:27:50|3031.07|3023.37|3031.18|3023.48|3031.28|3023.58|3030.38|3022.68|34
1648052880000|2022-03-23 16:28:00|3031.11|3023.41|3031.6|3023.9|3031.61|3023.91|3030.69|3022.99|33
1648052890000|2022-03-23 16:28:10|3031.4|3023.7|3028.86|3021.16|3031.43|3023.73|3028.86|3021.16|27
1648052900000|2022-03-23 16:28:20|3029.9|3022.2|3029.77|3022.07|3031.07|3023.37|3028.88|3021.18|33
1648052910000|2022-03-23 16:28:30|3029.76|3022.06|3030.16|3022.46|3031.4|3023.7|3029.08|3021.38|35
1648052920000|2022-03-23 16:28:40|3031.28|3023.58|3030.14|3022.44|3031.37|3023.67|3029.59|3021.89|32
1648052930000|2022-03-23 16:28:50|3030.04|3022.34|3029.71|3022.01|3031.15|3023.45|3029.71|3022.01|24
1648052940000|2022-03-23 16:29:00|3029.69|3021.99|3029.63|3021.93|3029.73|3022.03|3029.57|3021.87|28
1648052950000|2022-03-23 16:29:10|3029.6|3021.9|3028.76|3021.06|3029.94|3022.24|3028.54|3020.84|31
1648052960000|2022-03-23 16:29:20|3028.85|3021.15|3029.53|3021.83|3029.64|3021.94|3028.79|3021.09|33
1648052970000|2022-03-23 16:29:30|3029.56|3021.86|3029.6|3021.9|3029.68|3021.98|3029.34|3021.64|33
1648052980000|2022-03-23 16:29:40|3029.61|3021.91|3029.49|3021.79|3029.62|3021.92|3029.44|3021.74|21
1648052990000|2022-03-23 16:29:50|3029.5|3021.8|3029.43|3021.73|3030.02|3022.32|3029.28|3021.58|29
1648053000000|2022-03-23 16:30:00|3029.28|3021.58|3028.58|3020.88|3029.94|3022.24|3028.15|3020.45|37
1648053010000|2022-03-23 16:30:10|3028.57|3020.87|3028.64|3020.94|3028.75|3021.05|3028.09|3020.39|32
1648053020000|2022-03-23 16:30:20|3028.66|3020.96|3028.24|3020.54|3029.57|3021.87|3027.83|3020.13|28
1648053030000|2022-03-23 16:30:30|3028.11|3020.41|3028|3020.3|3028.83|3021.13|3028|3020.3|15
1648053040000|2022-03-23 16:30:40|3028.12|3020.42|3027.89|3020.19|3028.81|3021.11|3027.78|3020.08|24
1648053050000|2022-03-23 16:30:50|3028.04|3020.34|3029.91|3022.21|3030.09|3022.39|3027.89|3020.19|31
1648053060000|2022-03-23 16:31:00|3029.9|3022.2|3031.27|3023.57|3031.41|3023.71|3028.94|3021.24|36
1648053070000|2022-03-23 16:31:10|3030.4|3022.7|3030.65|3022.95|3031.46|3023.76|3030.4|3022.7|24
1648053080000|2022-03-23 16:31:20|3030.64|3022.94|3027.11|3019.41|3030.64|3022.94|3027.11|3019.41|37
1648053090000|2022-03-23 16:31:30|3027.81|3020.11|3024.56|3016.86|3027.81|3020.11|3024.56|3016.86|37
1648053100000|2022-03-23 16:31:40|3024.72|3017.02|3024.48|3016.78|3025.42|3017.72|3024.4|3016.7|36
1648053110000|2022-03-23 16:31:50|3024.55|3016.85|3024.48|3016.78|3024.56|3016.86|3024.14|3016.44|28
1648053120000|2022-03-23 16:32:00|3024.46|3016.76|3024.04|3016.34|3024.52|3016.82|3023.72|3016.02|30
1648053130000|2022-03-23 16:32:10|3023.99|3016.29|3022.08|3014.38|3024.1|3016.4|3022.08|3014.38|34
1648053140000|2022-03-23 16:32:20|3022.07|3014.37|3021.39|3013.69|3022.15|3014.45|3021.08|3013.38|34
1648053150000|2022-03-23 16:32:30|3021.41|3013.71|3022.93|3015.23|3022.93|3015.23|3021.4|3013.7|33
1648053160000|2022-03-23 16:32:40|3022.91|3015.21|3022.08|3014.38|3022.95|3015.25|3022.08|3014.38|27
1648053170000|2022-03-23 16:32:50|3023.25|3015.55|3025.2|3017.5|3025.2|3017.5|3022.25|3014.55|25
1648053180000|2022-03-23 16:33:00|3025.14|3017.44|3024.75|3017.05|3025.43|3017.73|3024.32|3016.62|31
1648053190000|2022-03-23 16:33:10|3026.05|3018.35|3026.49|3018.79|3028.15|3020.45|3026.05|3018.35|31
1648053200000|2022-03-23 16:33:20|3026.25|3018.55|3026.86|3019.16|3028.06|3020.36|3025.72|3018.02|36
1648053210000|2022-03-23 16:33:30|3026.66|3018.96|3026.15|3018.45|3027.01|3019.31|3025.54|3017.84|38
1648053220000|2022-03-23 16:33:40|3026.23|3018.53|3025.54|3017.84|3026.25|3018.55|3024.92|3017.22|38
1648053230000|2022-03-23 16:33:50|3025.53|3017.83|3025.47|3017.77|3025.53|3017.83|3024.09|3016.39|35
1648053240000|2022-03-23 16:34:00|3025.48|3017.78|3024.67|3016.97|3025.55|3017.85|3024.49|3016.79|31
1648053250000|2022-03-23 16:34:10|3024.72|3017.02|3025.36|3017.66|3025.36|3017.66|3024.31|3016.61|26
1648053260000|2022-03-23 16:34:20|3025.37|3017.67|3023.86|3016.16|3025.38|3017.68|3023.28|3015.58|38
1648053270000|2022-03-23 16:34:30|3023.85|3016.15|3022.67|3014.97|3024.02|3016.32|3022.67|3014.97|33
1648053280000|2022-03-23 16:34:40|3023.93|3016.23|3023.67|3015.97|3023.93|3016.23|3022.79|3015.09|30
1648053290000|2022-03-23 16:34:50|3023.55|3015.85|3022.19|3014.49|3023.55|3015.85|3021.22|3013.52|34
1648053300000|2022-03-23 16:35:00|3022.17|3014.47|3020.98|3013.28|3022.17|3014.47|3020.65|3012.95|38
1648053310000|2022-03-23 16:35:10|3020.77|3013.07|3020.28|3012.58|3021.57|3013.87|3019.99|3012.29|38
1648053320000|2022-03-23 16:35:20|3020.27|3012.57|3018.85|3011.15|3020.28|3012.58|3018.32|3010.62|33
1648053330000|2022-03-23 16:35:30|3019.33|3011.63|3018.59|3010.89|3019.85|3012.15|3018.48|3010.78|38
1648053340000|2022-03-23 16:35:40|3018.8|3011.1|3018.94|3011.24|3020.12|3012.42|3018.3|3010.6|36
1648053350000|2022-03-23 16:35:50|3018.97|3011.27|3017.98|3010.28|3019.2|3011.5|3017.88|3010.18|38
1648053360000|2022-03-23 16:36:00|3017.94|3010.24|3019.31|3011.61|3019.85|3012.15|3017.19|3009.49|40
1648053370000|2022-03-23 16:36:10|3019.11|3011.41|3020.36|3012.66|3020.44|3012.74|3018.48|3010.78|37
1648053380000|2022-03-23 16:36:20|3020.35|3012.65|3021.58|3013.88|3021.58|3013.88|3019.25|3011.55|34
1648053390000|2022-03-23 16:36:30|3021.6|3013.9|3022.23|3014.53|3022.25|3014.55|3020.51|3012.81|38
1648053400000|2022-03-23 16:36:40|3021.48|3013.78|3021.12|3013.42|3022.39|3014.69|3020.47|3012.77|37
1648053410000|2022-03-23 16:36:50|3021.07|3013.37|3022.06|3014.36|3022.06|3014.36|3020.26|3012.56|37
1648053420000|2022-03-23 16:37:00|3021.58|3013.88|3022.41|3014.71|3022.78|3015.08|3021.3|3013.6|31
1648053430000|2022-03-23 16:37:10|3022.31|3014.61|3022.53|3014.83|3022.93|3015.23|3022.16|3014.46|26
1648053440000|2022-03-23 16:37:20|3022.51|3014.81|3023.67|3015.97|3023.84|3016.14|3022.39|3014.69|37
1648053450000|2022-03-23 16:37:30|3023.57|3015.87|3022.58|3014.88|3023.6|3015.9|3021.13|3013.43|38
1648053460000|2022-03-23 16:37:40|3022.6|3014.9|3021.83|3014.13|3022.84|3015.14|3021.5|3013.8|33
1648053470000|2022-03-23 16:37:50|3021.91|3014.21|3022.86|3015.16|3022.86|3015.16|3021.43|3013.73|22
1648053480000|2022-03-23 16:38:00|3022.69|3014.99|3024.26|3016.56|3024.26|3016.56|3022.59|3014.89|31
1648053490000|2022-03-23 16:38:10|3024.14|3016.44|3023.34|3015.64|3024.55|3016.85|3023.34|3015.64|31
1648053500000|2022-03-23 16:38:20|3023.26|3015.56|3021.34|3013.64|3023.84|3016.14|3021.23|3013.53|37
1648053510000|2022-03-23 16:38:30|3021.45|3013.75|3021.08|3013.38|3021.65|3013.95|3020.84|3013.14|33
1648053520000|2022-03-23 16:38:40|3021.12|3013.42|3021.8|3014.1|3021.86|3014.16|3020.84|3013.14|29
1648053530000|2022-03-23 16:38:50|3021.76|3014.06|3020.95|3013.25|3022.29|3014.59|3020.91|3013.21|38
1648053540000|2022-03-23 16:39:00|3022.19|3014.49|3021.82|3014.12|3023.25|3015.55|3021.1|3013.4|40
1648053550000|2022-03-23 16:39:10|3021.83|3014.13|3021.43|3013.73|3022.5|3014.8|3021.27|3013.57|31
1648053560000|2022-03-23 16:39:20|3021.51|3013.81|3021.31|3013.61|3021.65|3013.95|3021.31|3013.61|18
1648053570000|2022-03-23 16:39:30|3021.36|3013.66|3020.88|3013.18|3021.41|3013.71|3020.88|3013.18|35
1648053580000|2022-03-23 16:39:40|3020.98|3013.28|3021.11|3013.41|3021.43|3013.73|3020.75|3013.05|33
1648053590000|2022-03-23 16:39:50|3021.33|3013.63|3020.84|3013.14|3021.35|3013.65|3020.81|3013.11|35
1648053600000|2022-03-23 16:40:00|3020.83|3013.13|3020.83|3013.13|3020.86|3013.16|3020.77|3013.07|26
1648053610000|2022-03-23 16:40:10|3020.82|3013.12|3020.03|3012.33|3021.22|3013.52|3020.03|3012.33|32
1648053620000|2022-03-23 16:40:20|3020.21|3012.51|3020.83|3013.13|3020.94|3013.24|3019.97|3012.27|27
1648053630000|2022-03-23 16:40:30|3020.87|3013.17|3018.05|3010.35|3020.87|3013.17|3017.59|3009.89|36
1648053640000|2022-03-23 16:40:40|3018.19|3010.49|3016.95|3009.25|3018.19|3010.49|3016.09|3008.39|39
1648053650000|2022-03-23 16:40:50|3017.19|3009.49|3016.32|3008.62|3017.19|3009.49|3015.96|3008.26|36
1648053660000|2022-03-23 16:41:00|3016.41|3008.71|3017.02|3009.32|3017.4|3009.7|3016.08|3008.38|34
1648053670000|2022-03-23 16:41:10|3017.54|3009.84|3017.99|3010.29|3018.16|3010.46|3016.89|3009.19|30
1648053680000|2022-03-23 16:41:20|3017.98|3010.28|3018.72|3011.02|3018.72|3011.02|3016.71|3009.01|34
1648053690000|2022-03-23 16:41:30|3018.64|3010.94|3019.06|3011.36|3019.06|3011.36|3018.56|3010.86|25
1648053700000|2022-03-23 16:41:40|3018.96|3011.26|3018.73|3011.03|3019.37|3011.67|3018.73|3011.03|23
1648053710000|2022-03-23 16:41:50|3018.81|3011.11|3018.7|3011|3019.49|3011.79|3018.07|3010.37|38
1648053720000|2022-03-23 16:42:00|3018.59|3010.89|3017.29|3009.59|3018.63|3010.93|3016.8|3009.1|38
1648053730000|2022-03-23 16:42:10|3018.29|3010.59|3017.32|3009.62|3018.29|3010.59|3016.65|3008.95|32
1648053740000|2022-03-23 16:42:20|3017.41|3009.71|3019.16|3011.46|3019.37|3011.67|3016.92|3009.22|37
1648053750000|2022-03-23 16:42:30|3019.28|3011.58|3019.07|3011.37|3019.83|3012.13|3018.57|3010.87|39
1648053760000|2022-03-23 16:42:40|3019.13|3011.43|3018.18|3010.48|3019.23|3011.53|3017.58|3009.88|36
1648053770000|2022-03-23 16:42:50|3018.19|3010.49|3018.3|3010.6|3018.62|3010.92|3017.6|3009.9|36
1648053780000|2022-03-23 16:43:00|3018.45|3010.75|3018.01|3010.31|3018.76|3011.06|3017.7|3010|25
1648053790000|2022-03-23 16:43:10|3018.05|3010.35|3017.85|3010.15|3018.09|3010.39|3017.7|3010|18
1648053800000|2022-03-23 16:43:20|3017.89|3010.19|3017.59|3009.89|3018.09|3010.39|3017.24|3009.54|33
1648053810000|2022-03-23 16:43:30|3017.24|3009.54|3017.18|3009.48|3017.67|3009.97|3017.16|3009.46|29
1648053820000|2022-03-23 16:43:40|3017.25|3009.55|3017.4|3009.7|3017.89|3010.19|3017.11|3009.41|33
1648053830000|2022-03-23 16:43:50|3017.47|3009.77|3017.67|3009.97|3017.99|3010.29|3017.47|3009.77|23
1648053840000|2022-03-23 16:44:00|3017.65|3009.95|3017.81|3010.11|3017.83|3010.13|3017.24|3009.54|34
1648053850000|2022-03-23 16:44:10|3017.84|3010.14|3017.92|3010.22|3018.63|3010.93|3017.64|3009.94|37
1648053860000|2022-03-23 16:44:20|3018.53|3010.83|3016.89|3009.19|3018.53|3010.83|3016.75|3009.05|39
1648053870000|2022-03-23 16:44:30|3016.96|3009.26|3016.74|3009.04|3017.32|3009.62|3016.23|3008.53|31
1648053880000|2022-03-23 16:44:40|3016.77|3009.07|3015.79|3008.09|3016.77|3009.07|3014.96|3007.26|35
1648053890000|2022-03-23 16:44:50|3015.47|3007.77|3015.72|3008.02|3016.03|3008.33|3015.34|3007.64|36
1648053900000|2022-03-23 16:45:00|3015.73|3008.03|3013.35|3005.65|3015.88|3008.18|3013.35|3005.65|37
1648053910000|2022-03-23 16:45:10|3013.32|3005.62|3010.88|3003.18|3013.32|3005.62|3010.42|3002.72|40
1648053920000|2022-03-23 16:45:20|3010.89|3003.19|3013.09|3005.39|3013.09|3005.39|3010.89|3003.19|37
1648053930000|2022-03-23 16:45:30|3013.4|3005.7|3013.37|3005.67|3013.7|3006|3012.57|3004.87|38
1648053940000|2022-03-23 16:45:40|3013.48|3005.78|3012.48|3004.78|3013.62|3005.92|3012.48|3004.78|36
1648053950000|2022-03-23 16:45:50|3012.5|3004.8|3012.3|3004.6|3013.1|3005.4|3012.3|3004.6|32
1648053960000|2022-03-23 16:46:00|3012.44|3004.74|3014.49|3006.79|3014.49|3006.79|3012.21|3004.51|38
1648053970000|2022-03-23 16:46:10|3014.18|3006.48|3012.54|3004.84|3014.18|3006.48|3012.34|3004.64|39
1648053980000|2022-03-23 16:46:20|3012.48|3004.78|3012.53|3004.83|3012.68|3004.98|3011.88|3004.18|34
1648053990000|2022-03-23 16:46:30|3012.6|3004.9|3012.65|3004.95|3012.82|3005.12|3011.9|3004.2|37
1648054000000|2022-03-23 16:46:40|3012.71|3005.01|3012.31|3004.61|3013.19|3005.49|3011.77|3004.07|35
1648054010000|2022-03-23 16:46:50|3012.35|3004.65|3011.73|3004.03|3012.36|3004.66|3011.7|3004|36
1648054020000|2022-03-23 16:47:00|3011.53|3003.83|3012.06|3004.36|3012.37|3004.67|3011.26|3003.56|32
1648054030000|2022-03-23 16:47:10|3012.05|3004.35|3010.75|3003.05|3012.05|3004.35|3010.65|3002.95|34
1648054040000|2022-03-23 16:47:20|3010.79|3003.09|3011.08|3003.38|3011.1|3003.4|3010.22|3002.52|30
1648054050000|2022-03-23 16:47:30|3011.07|3003.37|3010.46|3002.76|3012.04|3004.34|3010.44|3002.74|32
1648054060000|2022-03-23 16:47:40|3010.59|3002.89|3011.68|3003.98|3012.57|3004.87|3010.59|3002.89|37
1648054070000|2022-03-23 16:47:50|3011.8|3004.1|3011.64|3003.94|3011.9|3004.2|3011.45|3003.75|36
1648054080000|2022-03-23 16:48:00|3011.16|3003.46|3011.5|3003.8|3011.87|3004.17|3011.09|3003.39|32
1648054090000|2022-03-23 16:48:10|3011.52|3003.82|3011.86|3004.16|3011.91|3004.21|3011.14|3003.44|33
1648054100000|2022-03-23 16:48:20|3011.87|3004.17|3011.71|3004.01|3012.15|3004.45|3011.54|3003.84|36
1648054110000|2022-03-23 16:48:30|3011.84|3004.14|3012.63|3004.93|3013.06|3005.36|3011.75|3004.05|36
1648054120000|2022-03-23 16:48:40|3012.52|3004.82|3013.5|3005.8|3013.59|3005.89|3012.24|3004.54|36
1648054130000|2022-03-23 16:48:50|3013.65|3005.95|3015.45|3007.75|3015.59|3007.89|3013.62|3005.92|39
1648054140000|2022-03-23 16:49:00|3015.33|3007.63|3014.49|3006.79|3015.38|3007.68|3014.04|3006.34|31
1648054150000|2022-03-23 16:49:10|3014.54|3006.84|3015.21|3007.51|3015.21|3007.51|3014.42|3006.72|30
1648054160000|2022-03-23 16:49:20|3015.1|3007.4|3014.1|3006.4|3015.11|3007.41|3014.03|3006.33|32
1648054170000|2022-03-23 16:49:30|3014.39|3006.69|3013.66|3005.96|3014.39|3006.69|3013.64|3005.94|36
1648054180000|2022-03-23 16:49:40|3013.71|3006.01|3014.34|3006.64|3014.93|3007.23|3013.67|3005.97|38
1648054190000|2022-03-23 16:49:50|3014.89|3007.19|3014.35|3006.65|3014.92|3007.22|3013.9|3006.2|31
1648054200000|2022-03-23 16:50:00|3014.34|3006.64|3011.49|3003.79|3014.34|3006.64|3011.49|3003.79|35
1648054210000|2022-03-23 16:50:10|3011.5|3003.8|3012.42|3004.72|3012.42|3004.72|3011.5|3003.8|37
1648054220000|2022-03-23 16:50:20|3012.44|3004.74|3012.9|3005.2|3013.56|3005.86|3012.31|3004.61|36
1648054230000|2022-03-23 16:50:30|3012.95|3005.25|3014.55|3006.85|3014.55|3006.85|3012.95|3005.25|31
1648054240000|2022-03-23 16:50:40|3014.52|3006.82|3014.35|3006.65|3014.94|3007.24|3014.28|3006.58|23
1648054250000|2022-03-23 16:50:50|3014.38|3006.68|3013.84|3006.14|3014.4|3006.7|3013.84|3006.14|35
1648054260000|2022-03-23 16:51:00|3013.99|3006.29|3014.54|3006.84|3014.85|3007.15|3013.33|3005.63|36
1648054270000|2022-03-23 16:51:10|3014.53|3006.83|3014.61|3006.91|3014.8|3007.1|3013.86|3006.16|36
1648054280000|2022-03-23 16:51:20|3014.6|3006.9|3014.65|3006.95|3014.95|3007.25|3014.42|3006.72|30
1648054290000|2022-03-23 16:51:30|3014.81|3007.11|3015.1|3007.4|3015.16|3007.46|3014.5|3006.8|30
1648054300000|2022-03-23 16:51:40|3014.73|3007.03|3014.96|3007.26|3016.04|3008.34|3014.46|3006.76|34
1648054310000|2022-03-23 16:51:50|3014.52|3006.82|3014.42|3006.72|3015.16|3007.46|3014.09|3006.39|36
1648054320000|2022-03-23 16:52:00|3014.41|3006.71|3014.56|3006.86|3015.18|3007.48|3014.39|3006.69|29
1648054330000|2022-03-23 16:52:10|3014.45|3006.75|3014.93|3007.23|3014.93|3007.23|3013.99|3006.29|34
1648054340000|2022-03-23 16:52:20|3014.86|3007.16|3015.77|3008.07|3015.77|3008.07|3014.86|3007.16|34
1648054350000|2022-03-23 16:52:30|3015.78|3008.08|3015.94|3008.24|3016.15|3008.45|3015.59|3007.89|34
1648054360000|2022-03-23 16:52:40|3015.79|3008.09|3016.55|3008.85|3016.68|3008.98|3015.76|3008.06|38
1648054370000|2022-03-23 16:52:50|3016.59|3008.89|3017.29|3009.59|3017.34|3009.64|3016.55|3008.85|29
1648054380000|2022-03-23 16:53:00|3017.28|3009.58|3017.15|3009.45|3017.46|3009.76|3016.64|3008.94|32
1648054390000|2022-03-23 16:53:10|3017|3009.3|3016.89|3009.19|3017.1|3009.4|3015.95|3008.25|33
1648054400000|2022-03-23 16:53:20|3016.98|3009.28|3016.91|3009.21|3017.98|3010.28|3016.83|3009.13|37
1648054410000|2022-03-23 16:53:30|3016.92|3009.22|3017.04|3009.34|3017.06|3009.36|3016.16|3008.46|36
1648054420000|2022-03-23 16:53:40|3017.02|3009.32|3016.43|3008.73|3017.02|3009.32|3016.23|3008.53|34
1648054430000|2022-03-23 16:53:50|3016.49|3008.79|3016.33|3008.63|3016.76|3009.06|3016.2|3008.5|33
1648054440000|2022-03-23 16:54:00|3016.34|3008.64|3017.05|3009.35|3017.05|3009.35|3016.03|3008.33|30
1648054450000|2022-03-23 16:54:10|3017.09|3009.39|3017.23|3009.53|3017.6|3009.9|3017.04|3009.34|31
1648054460000|2022-03-23 16:54:20|3017.31|3009.61|3016.97|3009.27|3017.34|3009.64|3016.79|3009.09|33
1648054470000|2022-03-23 16:54:30|3016.86|3009.16|3015.5|3007.8|3016.88|3009.18|3015.36|3007.66|33
1648054480000|2022-03-23 16:54:40|3015.67|3007.97|3015.88|3008.18|3016.23|3008.53|3015.55|3007.85|33
1648054490000|2022-03-23 16:54:50|3015.76|3008.06|3015.17|3007.47|3016.18|3008.48|3014.89|3007.19|27
1648054500000|2022-03-23 16:55:00|3015.09|3007.39|3015.05|3007.35|3015.45|3007.75|3014.49|3006.79|35
1648054510000|2022-03-23 16:55:10|3015.22|3007.52|3015.15|3007.45|3015.41|3007.71|3014.74|3007.04|36
1648054520000|2022-03-23 16:55:20|3015.14|3007.44|3015.32|3007.62|3015.89|3008.19|3015.02|3007.32|30
1648054530000|2022-03-23 16:55:30|3015.26|3007.56|3016.41|3008.71|3016.41|3008.71|3015.08|3007.38|38
1648054540000|2022-03-23 16:55:40|3016.42|3008.72|3016.76|3009.06|3016.91|3009.21|3015.95|3008.25|31
1648054550000|2022-03-23 16:55:50|3016.75|3009.05|3015.4|3007.7|3016.75|3009.05|3015.4|3007.7|25
1648054560000|2022-03-23 16:56:00|3015.37|3007.67|3015.89|3008.19|3015.89|3008.19|3015.06|3007.36|32
1648054570000|2022-03-23 16:56:10|3015.87|3008.17|3016.75|3009.05|3016.78|3009.08|3015.52|3007.82|30
1648054580000|2022-03-23 16:56:20|3016.74|3009.04|3016.23|3008.53|3017.1|3009.4|3016.23|3008.53|30
1648054590000|2022-03-23 16:56:30|3016.29|3008.59|3016.41|3008.71|3016.82|3009.12|3016.09|3008.39|29
1648054600000|2022-03-23 16:56:40|3016.47|3008.77|3016.89|3009.19|3017.35|3009.65|3016.31|3008.61|37
1648054610000|2022-03-23 16:56:50|3016.72|3009.02|3017.05|3009.35|3017.42|3009.72|3016.37|3008.67|37
1648054620000|2022-03-23 16:57:00|3017.09|3009.39|3017.52|3009.82|3017.88|3010.18|3016.95|3009.25|28
1648054630000|2022-03-23 16:57:10|3017.49|3009.79|3016.88|3009.18|3017.63|3009.93|3016.88|3009.18|27
1648054640000|2022-03-23 16:57:20|3016.89|3009.19|3017.39|3009.69|3017.39|3009.69|3016.17|3008.47|36
1648054650000|2022-03-23 16:57:30|3017.21|3009.51|3017.65|3009.95|3017.87|3010.17|3017.21|3009.51|29
1648054660000|2022-03-23 16:57:40|3017.66|3009.96|3017.96|3010.26|3017.96|3010.26|3017.57|3009.87|31
1648054670000|2022-03-23 16:57:50|3017.97|3010.27|3017.37|3009.67|3018.31|3010.61|3017.28|3009.58|32
1648054680000|2022-03-23 16:58:00|3017.35|3009.65|3017.71|3010.01|3017.76|3010.06|3017.28|3009.58|29
1648054690000|2022-03-23 16:58:10|3017.53|3009.83|3018.28|3010.58|3018.48|3010.78|3017.48|3009.78|30
1648054700000|2022-03-23 16:58:20|3018.33|3010.63|3017.86|3010.16|3018.52|3010.82|3017.34|3009.64|39
1648054710000|2022-03-23 16:58:30|3017.87|3010.17|3017.9|3010.2|3018.24|3010.54|3017.79|3010.09|28
1648054720000|2022-03-23 16:58:40|3018.32|3010.62|3020.59|3012.89|3020.59|3012.89|3017.82|3010.12|34
1648054730000|2022-03-23 16:58:50|3020.44|3012.74|3019.4|3011.7|3020.48|3012.78|3019.06|3011.36|34
1648054740000|2022-03-23 16:59:00|3019.28|3011.58|3020.21|3012.51|3020.5|3012.8|3019.28|3011.58|35
1648054750000|2022-03-23 16:59:10|3020.47|3012.77|3019.72|3012.02|3020.57|3012.87|3019.12|3011.42|35
1648054760000|2022-03-23 16:59:20|3019.63|3011.93|3019.8|3012.1|3020.36|3012.66|3019.6|3011.9|34
1648054770000|2022-03-23 16:59:30|3019.83|3012.13|3019.15|3011.45|3020.22|3012.52|3019.15|3011.45|34
1648054780000|2022-03-23 16:59:40|3019.21|3011.51|3020.07|3012.37|3020.21|3012.51|3019.21|3011.51|37
1648054790000|2022-03-23 16:59:50|3020.06|3012.36|3019.68|3011.98|3020.17|3012.47|3019.65|3011.95|34
1648054800000|2022-03-23 17:00:00|3019.69|3011.99|3019.73|3012.03|3020.1|3012.4|3019.33|3011.63|34
1648054810000|2022-03-23 17:00:10|3019.98|3012.28|3020.7|3013|3020.75|3013.05|3019.71|3012.01|30
1648054820000|2022-03-23 17:00:20|3020.26|3012.56|3020.2|3012.5|3020.7|3013|3019.8|3012.1|31
1648054830000|2022-03-23 17:00:30|3020.31|3012.61|3020.37|3012.67|3020.7|3013|3020.08|3012.38|26
1648054840000|2022-03-23 17:00:40|3020.26|3012.56|3020.94|3013.24|3020.94|3013.24|3020.26|3012.56|14
1648054850000|2022-03-23 17:00:50|3020.93|3013.23|3021.12|3013.42|3021.15|3013.45|3020.82|3013.12|24
1648054860000|2022-03-23 17:01:00|3021.15|3013.45|3021.35|3013.65|3021.36|3013.66|3021.12|3013.42|20
1648054870000|2022-03-23 17:01:10|3021.36|3013.66|3020.76|3013.06|3021.53|3013.83|3020.71|3013.01|19
1648054880000|2022-03-23 17:01:20|3020.77|3013.07|3020.47|3012.77|3020.8|3013.1|3020.21|3012.51|30
1648054890000|2022-03-23 17:01:30|3020.48|3012.78|3019.6|3011.9|3020.63|3012.93|3019.39|3011.69|31
1648054900000|2022-03-23 17:01:40|3019.26|3011.56|3019.19|3011.49|3020.28|3012.58|3019.19|3011.49|38
1648054910000|2022-03-23 17:01:50|3019.2|3011.5|3018.07|3010.37|3019.24|3011.54|3017.67|3009.97|37
1648054920000|2022-03-23 17:02:00|3018.13|3010.43|3016.89|3009.19|3018.46|3010.76|3016.89|3009.19|36
1648054930000|2022-03-23 17:02:10|3016.82|3009.12|3017.51|3009.81|3018.02|3010.32|3016.08|3008.38|34
1648054940000|2022-03-23 17:02:20|3017.52|3009.82|3017.12|3009.42|3017.52|3009.82|3016.97|3009.27|34
1648054950000|2022-03-23 17:02:30|3017.19|3009.49|3016.45|3008.75|3017.19|3009.49|3016.02|3008.32|26
1648054960000|2022-03-23 17:02:40|3016.48|3008.78|3014.3|3006.6|3016.49|3008.79|3014.3|3006.6|35
1648054970000|2022-03-23 17:02:50|3014.22|3006.52|3014.76|3007.06|3014.97|3007.27|3013.9|3006.2|39
1648054980000|2022-03-23 17:03:00|3014.53|3006.83|3013.15|3005.45|3014.61|3006.91|3013.12|3005.42|31
1648054990000|2022-03-23 17:03:10|3013.24|3005.54|3013.58|3005.88|3014.45|3006.75|3013.24|3005.54|34
1648055000000|2022-03-23 17:03:20|3013.19|3005.49|3012.55|3004.85|3013.25|3005.55|3012.55|3004.85|38
1648055010000|2022-03-23 17:03:30|3012.65|3004.95|3011.63|3003.93|3012.88|3005.18|3011.62|3003.92|37
1648055020000|2022-03-23 17:03:40|3011.62|3003.92|3011.46|3003.76|3011.87|3004.17|3011.12|3003.42|31
1648055030000|2022-03-23 17:03:50|3011.28|3003.58|3011.74|3004.04|3012.82|3005.12|3010.97|3003.27|39
1648055040000|2022-03-23 17:04:00|3011.67|3003.97|3013.34|3005.64|3013.34|3005.64|3011.67|3003.97|37
1648055050000|2022-03-23 17:04:10|3013.46|3005.76|3012.19|3004.49|3013.46|3005.76|3011.98|3004.28|34
1648055060000|2022-03-23 17:04:20|3012.03|3004.33|3012.02|3004.32|3013.2|3005.5|3011.55|3003.85|32
1648055070000|2022-03-23 17:04:30|3012.11|3004.41|3012.13|3004.43|3012.89|3005.19|3011.9|3004.2|33
1648055080000|2022-03-23 17:04:40|3012.12|3004.42|3010.42|3002.72|3012.15|3004.45|3010.42|3002.72|32
1648055090000|2022-03-23 17:04:50|3010.35|3002.65|3009.89|3002.19|3010.56|3002.86|3009.35|3001.65|39
1648055100000|2022-03-23 17:05:00|3009.84|3002.14|3010.32|3002.62|3010.32|3002.62|3009.3|3001.6|36
1648055110000|2022-03-23 17:05:10|3010.21|3002.51|3010.38|3002.68|3011.29|3003.59|3009.73|3002.03|35
1648055120000|2022-03-23 17:05:20|3011.28|3003.58|3012.04|3004.34|3012.4|3004.7|3010.27|3002.57|37
1648055130000|2022-03-23 17:05:30|3012.36|3004.66|3012.29|3004.59|3013.33|3005.63|3011.85|3004.15|34
1648055140000|2022-03-23 17:05:40|3012.28|3004.58|3011.63|3003.93|3012.77|3005.07|3011.41|3003.71|36
1648055150000|2022-03-23 17:05:50|3011.94|3004.24|3011.28|3003.58|3012.28|3004.58|3011.28|3003.58|34
1648055160000|2022-03-23 17:06:00|3011.35|3003.65|3012.14|3004.44|3012.82|3005.12|3011.2|3003.5|38
1648055170000|2022-03-23 17:06:10|3012.9|3005.2|3011.96|3004.26|3013.01|3005.31|3011.91|3004.21|32
1648055180000|2022-03-23 17:06:20|3011.84|3004.14|3011.41|3003.71|3012.67|3004.97|3011.35|3003.65|32
1648055190000|2022-03-23 17:06:30|3011.42|3003.72|3012.04|3004.34|3012.74|3005.04|3011.42|3003.72|36
1648055200000|2022-03-23 17:06:40|3012.08|3004.38|3012.24|3004.54|3012.88|3005.18|3012.04|3004.34|30
1648055210000|2022-03-23 17:06:50|3012.33|3004.63|3011.79|3004.09|3012.33|3004.63|3011.76|3004.06|31
1648055220000|2022-03-23 17:07:00|3011.8|3004.1|3012.26|3004.56|3012.4|3004.7|3011.8|3004.1|25
1648055230000|2022-03-23 17:07:10|3012.19|3004.49|3012.19|3004.49|3012.31|3004.61|3011.96|3004.26|23
1648055240000|2022-03-23 17:07:20|3012.21|3004.51|3012.31|3004.61|3012.5|3004.8|3012.2|3004.5|31
1648055250000|2022-03-23 17:07:30|3012.29|3004.59|3012.15|3004.45|3012.4|3004.7|3011.93|3004.23|31
1648055260000|2022-03-23 17:07:40|3012.13|3004.43|3011.5|3003.8|3012.63|3004.93|3011.43|3003.73|36
1648055270000|2022-03-23 17:07:50|3011.79|3004.09|3011.88|3004.18|3012.62|3004.92|3011.46|3003.76|36
1648055280000|2022-03-23 17:08:00|3012.14|3004.44|3012.5|3004.8|3012.95|3005.25|3011.81|3004.11|37
1648055290000|2022-03-23 17:08:10|3012.75|3005.05|3012.41|3004.71|3012.94|3005.24|3012.13|3004.43|34
1648055300000|2022-03-23 17:08:20|3012.42|3004.72|3012.19|3004.49|3012.8|3005.1|3012.17|3004.47|26
1648055310000|2022-03-23 17:08:30|3012.26|3004.56|3011.94|3004.24|3012.32|3004.62|3011.89|3004.19|25
1648055320000|2022-03-23 17:08:40|3012.02|3004.32|3012.21|3004.51|3012.21|3004.51|3011.96|3004.26|13
1648055330000|2022-03-23 17:08:50|3012.2|3004.5|3012.16|3004.46|3012.37|3004.67|3011.23|3003.53|26
1648055340000|2022-03-23 17:09:00|3011.91|3004.21|3011.61|3003.91|3012.07|3004.37|3011.49|3003.79|28
1648055350000|2022-03-23 17:09:10|3011.52|3003.82|3011.73|3004.03|3011.85|3004.15|3011.47|3003.77|32
1648055360000|2022-03-23 17:09:20|3011.83|3004.13|3011.88|3004.18|3012.1|3004.4|3011.62|3003.92|36
1648055370000|2022-03-23 17:09:30|3011.84|3004.14|3011.98|3004.28|3012.15|3004.45|3011.39|3003.69|34
1648055380000|2022-03-23 17:09:40|3012|3004.3|3012.03|3004.33|3012.12|3004.42|3011.84|3004.14|26
1648055390000|2022-03-23 17:09:50|3012.05|3004.35|3011.48|3003.78|3012.51|3004.81|3011.48|3003.78|30
1648055400000|2022-03-23 17:10:00|3012.23|3004.53|3011.57|3003.87|3012.31|3004.61|3011.54|3003.84|31
1648055410000|2022-03-23 17:10:10|3012.3|3004.6|3010.81|3003.11|3012.5|3004.8|3010.5|3002.8|34
1648055420000|2022-03-23 17:10:20|3010.82|3003.12|3011.72|3004.02|3011.75|3004.05|3010.81|3003.11|32
1648055430000|2022-03-23 17:10:30|3011.73|3004.03|3011.64|3003.94|3011.8|3004.1|3011.43|3003.73|27
1648055440000|2022-03-23 17:10:40|3011.6|3003.9|3011.77|3004.07|3011.94|3004.24|3011.58|3003.88|25
1648055450000|2022-03-23 17:10:50|3011.79|3004.09|3012.2|3004.5|3012.22|3004.52|3011.77|3004.07|18
1648055460000|2022-03-23 17:11:00|3012.19|3004.49|3012.26|3004.56|3013.7|3006|3012.18|3004.48|26
1648055470000|2022-03-23 17:11:10|3012.25|3004.55|3012.19|3004.49|3012.47|3004.77|3012.04|3004.34|32
1648055480000|2022-03-23 17:11:20|3012.34|3004.64|3012.39|3004.69|3012.83|3005.13|3012.19|3004.49|32
1648055490000|2022-03-23 17:11:30|3012.35|3004.65|3011.93|3004.23|3012.57|3004.87|3011.93|3004.23|29
1648055500000|2022-03-23 17:11:40|3011.9|3004.2|3012.02|3004.32|3012.08|3004.38|3011.82|3004.12|25
1648055510000|2022-03-23 17:11:50|3012.28|3004.58|3012.48|3004.78|3012.7|3005|3012.22|3004.52|26
1648055520000|2022-03-23 17:12:00|3012.84|3005.14|3013.4|3005.7|3013.52|3005.82|3012.35|3004.65|33
1648055530000|2022-03-23 17:12:10|3013.35|3005.65|3012.97|3005.27|3013.35|3005.65|3012.77|3005.07|25
1648055540000|2022-03-23 17:12:20|3012.96|3005.26|3012.6|3004.9|3013.18|3005.48|3012.27|3004.57|32
1648055550000|2022-03-23 17:12:30|3012.57|3004.87|3012.65|3004.95|3013.1|3005.4|3012.48|3004.78|18
1648055560000|2022-03-23 17:12:40|3012.88|3005.18|3012.58|3004.88|3012.95|3005.25|3012.56|3004.86|32
1648055570000|2022-03-23 17:12:50|3012.6|3004.9|3012.61|3004.91|3012.74|3005.04|3012.56|3004.86|24
1648055580000|2022-03-23 17:13:00|3012.52|3004.82|3011.47|3003.77|3012.65|3004.95|3011.41|3003.71|28
1648055590000|2022-03-23 17:13:10|3011.67|3003.97|3011.5|3003.8|3012|3004.3|3011.42|3003.72|28
1648055600000|2022-03-23 17:13:20|3011.38|3003.68|3011.42|3003.72|3011.61|3003.91|3011.35|3003.65|22
1648055610000|2022-03-23 17:13:30|3011.41|3003.71|3011.69|3003.99|3011.76|3004.06|3011.41|3003.71|19
1648055620000|2022-03-23 17:13:40|3011.7|3004|3012.07|3004.37|3012.14|3004.44|3011.65|3003.95|25
1648055630000|2022-03-23 17:13:50|3012.09|3004.39|3012.68|3004.98|3012.71|3005.01|3012.02|3004.32|32
1648055640000|2022-03-23 17:14:00|3012.6|3004.9|3013.11|3005.41|3013.95|3006.25|3012.16|3004.46|34
1648055650000|2022-03-23 17:14:10|3013.29|3005.59|3012.99|3005.29|3013.93|3006.23|3012.99|3005.29|30
1648055660000|2022-03-23 17:14:20|3013.06|3005.36|3012.45|3004.75|3013.06|3005.36|3012.4|3004.7|24
1648055670000|2022-03-23 17:14:30|3012.58|3004.88|3012.53|3004.83|3012.67|3004.97|3012.4|3004.7|32
1648055680000|2022-03-23 17:14:40|3012.64|3004.94|3012.71|3005.01|3012.76|3005.06|3012.49|3004.79|25
1648055690000|2022-03-23 17:14:50|3012.72|3005.02|3012.68|3004.98|3012.77|3005.07|3012.62|3004.92|26
1648055700000|2022-03-23 17:15:00|3012.67|3004.97|3013|3005.3|3013.02|3005.32|3012.47|3004.77|25
1648055710000|2022-03-23 17:15:10|3012.98|3005.28|3012.38|3004.68|3013.01|3005.31|3012.2|3004.5|30
1648055720000|2022-03-23 17:15:20|3012.4|3004.7|3011.01|3003.31|3012.4|3004.7|3010.82|3003.12|38
1648055730000|2022-03-23 17:15:30|3011.1|3003.4|3011.14|3003.44|3011.87|3004.17|3010.4|3002.7|30
1648055740000|2022-03-23 17:15:40|3011.87|3004.17|3011.22|3003.52|3011.87|3004.17|3011.12|3003.42|28
1648055750000|2022-03-23 17:15:50|3011.14|3003.44|3011.31|3003.61|3011.93|3004.23|3011.13|3003.43|28
1648055760000|2022-03-23 17:16:00|3011.28|3003.58|3011.41|3003.71|3012.11|3004.41|3011.08|3003.38|34
1648055770000|2022-03-23 17:16:10|3011.97|3004.27|3012.17|3004.47|3012.22|3004.52|3011.49|3003.79|28
1648055780000|2022-03-23 17:16:20|3011.15|3003.45|3009.88|3002.18|3011.15|3003.45|3009.82|3002.12|27
1648055790000|2022-03-23 17:16:30|3010.05|3002.35|3010.05|3002.35|3010.48|3002.78|3009.51|3001.81|36
1648055800000|2022-03-23 17:16:40|3009.67|3001.97|3009.26|3001.56|3010.21|3002.51|3009.24|3001.54|23
1648055810000|2022-03-23 17:16:50|3009.56|3001.86|3009.36|3001.66|3009.88|3002.18|3008.94|3001.24|38
1648055820000|2022-03-23 17:17:00|3009.44|3001.74|3007.31|2999.61|3009.51|3001.81|3007.24|2999.54|35
1648055830000|2022-03-23 17:17:10|3007.48|2999.78|3007.34|2999.64|3007.53|2999.83|3006.61|2998.91|38
1648055840000|2022-03-23 17:17:20|3007.58|2999.88|3008.97|3001.27|3009.64|3001.94|3007.54|2999.84|39
1648055850000|2022-03-23 17:17:30|3008.99|3001.29|3008.25|3000.55|3009.09|3001.39|3007.86|3000.16|38
1648055860000|2022-03-23 17:17:40|3008.55|3000.85|3008.15|3000.45|3008.95|3001.25|3008.15|3000.45|38
1648055870000|2022-03-23 17:17:50|3008.14|3000.44|3008.86|3001.16|3008.86|3001.16|3008.13|3000.43|29
1648055880000|2022-03-23 17:18:00|3008.83|3001.13|3009.42|3001.72|3009.47|3001.77|3008.46|3000.76|39
1648055890000|2022-03-23 17:18:10|3010.04|3002.34|3010.71|3003.01|3010.71|3003.01|3009.68|3001.98|35
1648055900000|2022-03-23 17:18:20|3010.72|3003.02|3012.04|3004.34|3012.04|3004.34|3010.72|3003.02|22
1648055910000|2022-03-23 17:18:30|3012.13|3004.43|3012.22|3004.52|3012.73|3005.03|3012.02|3004.32|32
1648055920000|2022-03-23 17:18:40|3012.2|3004.5|3012.63|3004.93|3012.73|3005.03|3012.14|3004.44|26
1648055930000|2022-03-23 17:18:50|3012.62|3004.92|3013.24|3005.54|3013.86|3006.16|3012.45|3004.75|14
1648055940000|2022-03-23 17:19:00|3013.18|3005.48|3013.33|3005.63|3013.86|3006.16|3013.13|3005.43|31
1648055950000|2022-03-23 17:19:10|3013.28|3005.58|3013.08|3005.38|3013.83|3006.13|3012.95|3005.25|35
1648055960000|2022-03-23 17:19:20|3013.07|3005.37|3013.13|3005.43|3013.17|3005.47|3012.53|3004.83|34
1648055970000|2022-03-23 17:19:30|3013.16|3005.46|3013.01|3005.31|3013.27|3005.57|3012.82|3005.12|36
1648055980000|2022-03-23 17:19:40|3012.67|3004.97|3012.45|3004.75|3012.9|3005.2|3012.45|3004.75|28
1648055990000|2022-03-23 17:19:50|3012.57|3004.87|3012.78|3005.08|3012.81|3005.11|3012.41|3004.71|26
1648056000000|2022-03-23 17:20:00|3012.75|3005.05|3012.69|3004.99|3012.95|3005.25|3012.33|3004.63|29
1648056010000|2022-03-23 17:20:10|3012.27|3004.57|3012.5|3004.8|3013.23|3005.53|3012.18|3004.48|34
1648056020000|2022-03-23 17:20:20|3012.47|3004.77|3012.4|3004.7|3012.86|3005.16|3012.08|3004.38|30
1648056030000|2022-03-23 17:20:30|3012.27|3004.57|3015.05|3007.35|3015.73|3008.03|3012.27|3004.57|38
1648056040000|2022-03-23 17:20:40|3015.13|3007.43|3015.01|3007.31|3015.17|3007.47|3014.35|3006.65|37
1648056050000|2022-03-23 17:20:50|3014.84|3007.14|3013.38|3005.68|3014.95|3007.25|3013.17|3005.47|37
1648056060000|2022-03-23 17:21:00|3013.63|3005.93|3012.86|3005.16|3014.17|3006.47|3012.86|3005.16|33
1648056070000|2022-03-23 17:21:10|3013.22|3005.52|3012.94|3005.24|3013.27|3005.57|3012.79|3005.09|34
1648056080000|2022-03-23 17:21:20|3012.79|3005.09|3012.34|3004.64|3012.79|3005.09|3012.34|3004.64|32
1648056090000|2022-03-23 17:21:30|3012.32|3004.62|3010.79|3003.09|3012.42|3004.72|3010.66|3002.96|34
1648056100000|2022-03-23 17:21:40|3010.81|3003.11|3009.75|3002.05|3010.97|3003.27|3009.58|3001.88|32
1648056110000|2022-03-23 17:21:50|3009.55|3001.85|3009.18|3001.48|3009.63|3001.93|3008.98|3001.28|35
1648056120000|2022-03-23 17:22:00|3009.19|3001.49|3008.17|3000.47|3009.19|3001.49|3007.93|3000.23|27
1648056130000|2022-03-23 17:22:10|3008.14|3000.44|3004.53|2996.83|3008.17|3000.47|3004.53|2996.83|37
1648056140000|2022-03-23 17:22:20|3004.76|2997.06|3006.44|2998.74|3007.17|2999.47|3004.76|2997.06|39
1648056150000|2022-03-23 17:22:30|3006.51|2998.81|3005.83|2998.13|3006.51|2998.81|3005.28|2997.58|35
1648056160000|2022-03-23 17:22:40|3005.84|2998.14|3006.95|2999.25|3007.3|2999.6|3005.84|2998.14|32
1648056170000|2022-03-23 17:22:50|3006.99|2999.29|3006.47|2998.77|3007.21|2999.51|3006.12|2998.42|34
1648056180000|2022-03-23 17:23:00|3006.91|2999.21|3005.23|2997.53|3006.91|2999.21|3005.18|2997.48|35
1648056190000|2022-03-23 17:23:10|3005.22|2997.52|3006.47|2998.77|3006.49|2998.79|3005.08|2997.38|33
1648056200000|2022-03-23 17:23:20|3006.78|2999.08|3006.03|2998.33|3006.89|2999.19|3006.03|2998.33|33
1648056210000|2022-03-23 17:23:30|3005.99|2998.29|3005.2|2997.5|3006.22|2998.52|3004.41|2996.71|31
1648056220000|2022-03-23 17:23:40|3004.68|2996.98|3004.39|2996.69|3004.92|2997.22|3004.36|2996.66|34
1648056230000|2022-03-23 17:23:50|3004.31|2996.61|3003.16|2995.46|3004.34|2996.64|3002.78|2995.08|35
1648056240000|2022-03-23 17:24:00|3003.46|2995.76|3002.83|2995.13|3003.49|2995.79|3001.71|2994.01|34
1648056250000|2022-03-23 17:24:10|3002.51|2994.81|3003.3|2995.6|3003.77|2996.07|3002.26|2994.56|39
1648056260000|2022-03-23 17:24:20|3003.68|2995.98|3004.89|2997.19|3005.3|2997.6|3003.5|2995.8|39
1648056270000|2022-03-23 17:24:30|3005.16|2997.46|3005.63|2997.93|3005.95|2998.25|3004.91|2997.21|33
1648056280000|2022-03-23 17:24:40|3005.65|2997.95|3005.85|2998.15|3005.93|2998.23|3005.17|2997.47|38
1648056290000|2022-03-23 17:24:50|3005.93|2998.23|3005.72|2998.02|3005.93|2998.23|3004.99|2997.29|27
1648056300000|2022-03-23 17:25:00|3005.74|2998.04|3004.77|2997.07|3005.85|2998.15|3003.89|2996.19|34
1648056310000|2022-03-23 17:25:10|3004.56|2996.86|3004.78|2997.08|3005.11|2997.41|3004.31|2996.61|20
1648056320000|2022-03-23 17:25:20|3004.76|2997.06|3002.67|2994.97|3004.76|2997.06|3002.63|2994.93|30
1648056330000|2022-03-23 17:25:30|3002.74|2995.04|3002.04|2994.34|3002.99|2995.29|3002.04|2994.34|36
1648056340000|2022-03-23 17:25:40|3002.08|2994.38|3001.61|2993.91|3002.29|2994.59|3001.49|2993.79|35
1648056350000|2022-03-23 17:25:50|3000.51|2992.81|3000.89|2993.19|3001.1|2993.4|2998.69|2990.99|36
1648056360000|2022-03-23 17:26:00|3001.3|2993.6|3001.19|2993.49|3002.34|2994.64|3000.43|2992.73|39
1648056370000|2022-03-23 17:26:10|3001.46|2993.76|3001.53|2993.83|3002.45|2994.75|3001.3|2993.6|38
1648056380000|2022-03-23 17:26:20|3001.55|2993.85|3001.21|2993.51|3001.81|2994.11|3000.68|2992.98|35
1648056390000|2022-03-23 17:26:30|3001.41|2993.71|3001.98|2994.28|3002.46|2994.76|3001.37|2993.67|35
1648056400000|2022-03-23 17:26:40|3001.81|2994.11|3001.86|2994.16|3002.03|2994.33|3001.46|2993.76|36
1648056410000|2022-03-23 17:26:50|3001.41|2993.71|3001.59|2993.89|3002.18|2994.48|3001.23|2993.53|37
1648056420000|2022-03-23 17:27:00|3002.02|2994.32|3001.71|2994.01|3002.42|2994.72|3001.66|2993.96|24
1648056430000|2022-03-23 17:27:10|3002.35|2994.65|3001.71|2994.01|3002.4|2994.7|3001.35|2993.65|35
1648056440000|2022-03-23 17:27:20|3001.32|2993.62|3001.13|2993.43|3001.71|2994.01|3000.98|2993.28|38
1648056450000|2022-03-23 17:27:30|3001.09|2993.39|3001.23|2993.53|3002.37|2994.67|3000.87|2993.17|30
1648056460000|2022-03-23 17:27:40|3001.31|2993.61|3000.9|2993.2|3002.18|2994.48|3000.86|2993.16|32
1648056470000|2022-03-23 17:27:50|3000.93|2993.23|3001.09|2993.39|3001.41|2993.71|3000.74|2993.04|29
1648056480000|2022-03-23 17:28:00|3001.14|2993.44|3001.34|2993.64|3001.93|2994.23|3001.14|2993.44|21
1648056490000|2022-03-23 17:28:10|3001.23|2993.53|3001.73|2994.03|3001.8|2994.1|3001.23|2993.53|20
1648056500000|2022-03-23 17:28:20|3001.57|2993.87|3001.44|2993.74|3001.78|2994.08|3000.81|2993.11|26
1648056510000|2022-03-23 17:28:30|3001.12|2993.42|3001.17|2993.47|3001.62|2993.92|3001.12|2993.42|15
1648056520000|2022-03-23 17:28:40|3001.12|2993.42|3001.34|2993.64|3001.51|2993.81|3001.12|2993.42|18
1648056530000|2022-03-23 17:28:50|3001.35|2993.65|3000.83|2993.13|3001.38|2993.68|3000.77|2993.07|32
1648056540000|2022-03-23 17:29:00|3000.92|2993.22|3000.32|2992.62|3001.21|2993.51|2999.99|2992.29|33
1648056550000|2022-03-23 17:29:10|3000.49|2992.79|3001.53|2993.83|3001.65|2993.95|3000.44|2992.74|34
1648056560000|2022-03-23 17:29:20|3000.89|2993.19|3001.79|2994.09|3002.12|2994.42|3000.77|2993.07|37
1648056570000|2022-03-23 17:29:30|3002.1|2994.4|2999.5|2991.8|3002.1|2994.4|2999.44|2991.74|40
1648056580000|2022-03-23 17:29:40|2999.54|2991.84|3000.63|2992.93|3000.73|2993.03|2999.44|2991.74|35
1648056590000|2022-03-23 17:29:50|3000.84|2993.14|3000.7|2993|3001.19|2993.49|3000.46|2992.76|28
1648056600000|2022-03-23 17:30:00|3000.73|2993.03|3000.16|2992.46|3000.84|2993.14|3000.11|2992.41|23
1648056610000|2022-03-23 17:30:10|3000.14|2992.44|3000.57|2992.87|3000.82|2993.12|2999.98|2992.28|28
1648056620000|2022-03-23 17:30:20|3000.55|2992.85|2999.59|2991.89|3000.62|2992.92|2999.25|2991.55|30
1648056630000|2022-03-23 17:30:30|2999.34|2991.64|2999.35|2991.65|2999.64|2991.94|2999.2|2991.5|28
1648056640000|2022-03-23 17:30:40|2999.87|2992.17|3000.21|2992.51|3000.76|2993.06|2999.85|2992.15|35
1648056650000|2022-03-23 17:30:50|3000.13|2992.43|2999.76|2992.06|3000.7|2993|2999.58|2991.88|21
1648056660000|2022-03-23 17:31:00|2999.86|2992.16|2999.75|2992.05|2999.93|2992.23|2999.69|2991.99|14
1648056670000|2022-03-23 17:31:10|2999.7|2992|3001.4|2993.7|3001.4|2993.7|2999.7|2992|26
1648056680000|2022-03-23 17:31:20|3001.33|2993.63|3002.59|2994.89|3002.66|2994.96|3001.17|2993.47|23
1648056690000|2022-03-23 17:31:30|3002.65|2994.95|3003.22|2995.52|3003.37|2995.67|3002.65|2994.95|30
1648056700000|2022-03-23 17:31:40|3003.23|2995.53|3002.4|2994.7|3003.42|2995.72|3002.34|2994.64|34
1648056710000|2022-03-23 17:31:50|3002.09|2994.39|3002.35|2994.65|3002.35|2994.65|3001.66|2993.96|34
1648056720000|2022-03-23 17:32:00|3002.36|2994.66|3002.22|2994.52|3002.91|2995.21|3002.12|2994.42|39
1648056730000|2022-03-23 17:32:10|3002.28|2994.58|3002.36|2994.66|3002.61|2994.91|3001.64|2993.94|31
1648056740000|2022-03-23 17:32:20|3001.78|2994.08|3002.4|2994.7|3002.82|2995.12|3001.64|2993.94|31
1648056750000|2022-03-23 17:32:30|3001.93|2994.23|3001.6|2993.9|3002.7|2995|3001.51|2993.81|38
1648056760000|2022-03-23 17:32:40|3001.67|2993.97|3001.38|2993.68|3002.27|2994.57|3001.17|2993.47|35
1648056770000|2022-03-23 17:32:50|3001.11|2993.41|3001.2|2993.5|3001.85|2994.15|3001.11|2993.41|39
1648056780000|2022-03-23 17:33:00|3001.06|2993.36|2999.92|2992.22|3001.06|2993.36|2999.92|2992.22|37
1648056790000|2022-03-23 17:33:10|3000.08|2992.38|3000.13|2992.43|3000.25|2992.55|2999.99|2992.29|29
1648056800000|2022-03-23 17:33:20|3000.15|2992.45|2999.79|2992.09|3000.47|2992.77|2999.75|2992.05|27
1648056810000|2022-03-23 17:33:30|2999.91|2992.21|2999.76|2992.06|3000.25|2992.55|2999.62|2991.92|29
1648056820000|2022-03-23 17:33:40|2999.66|2991.96|3000.8|2993.1|3001.03|2993.33|2999.2|2991.5|32
1648056830000|2022-03-23 17:33:50|3000.2|2992.5|3000.94|2993.24|3001.02|2993.32|3000.15|2992.45|26
1648056840000|2022-03-23 17:34:00|3000.72|2993.02|3000.52|2992.82|3000.82|2993.12|3000.27|2992.57|34
1648056850000|2022-03-23 17:34:10|3000.48|2992.78|3000.48|2992.78|3000.48|2992.78|2999.79|2992.09|35
1648056860000|2022-03-23 17:34:20|3000.56|2992.86|3000.66|2992.96|3000.82|2993.12|2999.54|2991.84|37
1648056870000|2022-03-23 17:34:30|3000.84|2993.14|3000.47|2992.77|3001.24|2993.54|3000.35|2992.65|27
1648056880000|2022-03-23 17:34:40|3000.34|2992.64|3000|2992.3|3000.97|2993.27|3000|2992.3|27
1648056890000|2022-03-23 17:34:50|3000.02|2992.32|3000.02|2992.32|3000.56|2992.86|2999.53|2991.83|30
1648056900000|2022-03-23 17:35:00|3000.15|2992.45|2999.47|2991.77|3000.29|2992.59|2999.27|2991.57|36
1648056910000|2022-03-23 17:35:10|2999.37|2991.67|2999.54|2991.84|2999.6|2991.9|2999.2|2991.5|34
1648056920000|2022-03-23 17:35:20|2999.64|2991.94|2998.92|2991.22|3000.09|2992.39|2998.92|2991.22|32
1648056930000|2022-03-23 17:35:30|2998.96|2991.26|2998.73|2991.03|2999.11|2991.41|2998.66|2990.96|24
1648056940000|2022-03-23 17:35:40|2998.82|2991.12|2998.64|2990.94|2999.49|2991.79|2998.54|2990.84|38
1648056950000|2022-03-23 17:35:50|2998.31|2990.61|2998.54|2990.84|2998.54|2990.84|2997.35|2989.65|36
1648056960000|2022-03-23 17:36:00|2998.37|2990.67|2998.67|2990.97|2998.94|2991.24|2998.06|2990.36|40
1648056970000|2022-03-23 17:36:10|2998.63|2990.93|2998.4|2990.7|2999.21|2991.51|2998.4|2990.7|35
1648056980000|2022-03-23 17:36:20|2998.39|2990.69|2998.24|2990.54|2998.72|2991.02|2997.67|2989.97|36
1648056990000|2022-03-23 17:36:30|2998.23|2990.53|2998.13|2990.43|2998.24|2990.54|2997.86|2990.16|22
1648057000000|2022-03-23 17:36:40|2998.2|2990.5|2998.16|2990.46|2998.4|2990.7|2998.06|2990.36|16
1648057010000|2022-03-23 17:36:50|2997.99|2990.29|2998.15|2990.45|2998.21|2990.51|2997.93|2990.23|23
1648057020000|2022-03-23 17:37:00|2998.09|2990.39|2997.56|2989.86|2998.17|2990.47|2997.56|2989.86|18
1648057030000|2022-03-23 17:37:10|2997.47|2989.77|2997.71|2990.01|2997.76|2990.06|2997.46|2989.76|24
1648057040000|2022-03-23 17:37:20|2997.7|2990|2998.54|2990.84|2998.8|2991.1|2997.7|2990|32
1648057050000|2022-03-23 17:37:30|2998.6|2990.9|2998.74|2991.04|2999.11|2991.41|2998.23|2990.53|38
1648057060000|2022-03-23 17:37:40|2998.82|2991.12|2998.5|2990.8|2999.01|2991.31|2998.44|2990.74|25
1648057070000|2022-03-23 17:37:50|2998.47|2990.77|2998.43|2990.73|2998.54|2990.84|2998.12|2990.42|27
1648057080000|2022-03-23 17:38:00|2998.21|2990.51|2998.7|2991|2998.94|2991.24|2998.18|2990.48|34
1648057090000|2022-03-23 17:38:10|2998.77|2991.07|2998.7|2991|2999.21|2991.51|2998.61|2990.91|32
1648057100000|2022-03-23 17:38:20|2998.65|2990.95|2998.35|2990.65|2998.84|2991.14|2998.02|2990.32|33
1648057110000|2022-03-23 17:38:30|2998.42|2990.72|2998.58|2990.88|2998.69|2990.99|2998.32|2990.62|38
1648057120000|2022-03-23 17:38:40|2998.57|2990.87|2998.67|2990.97|2998.93|2991.23|2998.57|2990.87|23
1648057130000|2022-03-23 17:38:50|2998.65|2990.95|2998.72|2991.02|2998.85|2991.15|2998.58|2990.88|29
1648057140000|2022-03-23 17:39:00|2998.69|2990.99|2998.19|2990.49|2998.76|2991.06|2998.05|2990.35|24
1648057150000|2022-03-23 17:39:10|2998.17|2990.47|2998.19|2990.49|2998.49|2990.79|2998.16|2990.46|28
1648057160000|2022-03-23 17:39:20|2998.24|2990.54|2998.51|2990.81|2998.57|2990.87|2998.12|2990.42|30
1648057170000|2022-03-23 17:39:30|2998.42|2990.72|2997.04|2989.34|2998.42|2990.72|2997.03|2989.33|34
1648057180000|2022-03-23 17:39:40|2996.92|2989.22|2996.55|2988.85|2996.92|2989.22|2996.42|2988.72|29
1648057190000|2022-03-23 17:39:50|2996.54|2988.84|2996.6|2988.9|2996.6|2988.9|2995.8|2988.1|35
1648057200000|2022-03-23 17:40:00|2996.61|2988.91|2995.28|2987.58|2996.61|2988.91|2995.28|2987.58|35
1648057210000|2022-03-23 17:40:10|2995.29|2987.59|2994.03|2986.33|2995.45|2987.75|2992.94|2985.24|37
1648057220000|2022-03-23 17:40:20|2994.02|2986.32|2993.66|2985.96|2994.21|2986.51|2993.57|2985.87|37
1648057230000|2022-03-23 17:40:30|2993.7|2986|2993.19|2985.49|2993.84|2986.14|2993.05|2985.35|37
1648057240000|2022-03-23 17:40:40|2993.16|2985.46|2993.58|2985.88|2993.79|2986.09|2993.11|2985.41|37
1648057250000|2022-03-23 17:40:50|2993.59|2985.89|2993.56|2985.86|2993.62|2985.92|2993.21|2985.51|36
1648057260000|2022-03-23 17:41:00|2993.55|2985.85|2993.29|2985.59|2993.72|2986.02|2993.23|2985.53|31
1648057270000|2022-03-23 17:41:10|2993.32|2985.62|2992.91|2985.21|2993.6|2985.9|2992.91|2985.21|36
1648057280000|2022-03-23 17:41:20|2992.9|2985.2|2991.98|2984.28|2993.02|2985.32|2991.88|2984.18|34
1648057290000|2022-03-23 17:41:30|2991.99|2984.29|2991.89|2984.19|2992.34|2984.64|2991.55|2983.85|35
1648057300000|2022-03-23 17:41:40|2992.07|2984.37|2991.57|2983.87|2992.35|2984.65|2991.54|2983.84|33
1648057310000|2022-03-23 17:41:50|2991.53|2983.83|2991.39|2983.69|2991.57|2983.87|2990.96|2983.26|36
1648057320000|2022-03-23 17:42:00|2991.77|2984.07|2993.4|2985.7|2993.46|2985.76|2991.77|2984.07|35
1648057330000|2022-03-23 17:42:10|2993.32|2985.62|2993.86|2986.16|2993.88|2986.18|2992.84|2985.14|37
1648057340000|2022-03-23 17:42:20|2993.85|2986.15|2992.93|2985.23|2993.96|2986.26|2992.89|2985.19|37
1648057350000|2022-03-23 17:42:30|2991.78|2984.08|2992.71|2985.01|2993.29|2985.59|2991.73|2984.03|33
1648057360000|2022-03-23 17:42:40|2992.76|2985.06|2992.84|2985.14|2993.67|2985.97|2992.68|2984.98|34
1648057370000|2022-03-23 17:42:50|2992.8|2985.1|2991.9|2984.2|2992.82|2985.12|2991.76|2984.06|34
1648057380000|2022-03-23 17:43:00|2991.96|2984.26|2990.97|2983.27|2991.97|2984.27|2990.54|2982.84|33
1648057390000|2022-03-23 17:43:10|2990.98|2983.28|2991.9|2984.2|2992.26|2984.56|2990.96|2983.26|34
1648057400000|2022-03-23 17:43:20|2991.92|2984.22|2991.87|2984.17|2992.26|2984.56|2991.81|2984.11|30
1648057410000|2022-03-23 17:43:30|2991.94|2984.24|2992.44|2984.74|2992.44|2984.74|2991.78|2984.08|34
1648057420000|2022-03-23 17:43:40|2992.34|2984.64|2992.05|2984.35|2992.53|2984.83|2991.92|2984.22|31
1648057430000|2022-03-23 17:43:50|2992|2984.3|2992.03|2984.33|2992.46|2984.76|2991.95|2984.25|33
1648057440000|2022-03-23 17:44:00|2992.04|2984.34|2991.68|2983.98|2992.12|2984.42|2991.64|2983.94|36
1648057450000|2022-03-23 17:44:10|2991.51|2983.81|2991.69|2983.99|2991.79|2984.09|2991.49|2983.79|25
1648057460000|2022-03-23 17:44:20|2991.68|2983.98|2992.12|2984.42|2992.15|2984.45|2991.02|2983.32|35
1648057470000|2022-03-23 17:44:30|2991.72|2984.02|2991.11|2983.41|2992.36|2984.66|2991.04|2983.34|35
1648057480000|2022-03-23 17:44:40|2991.05|2983.35|2990.85|2983.15|2991.28|2983.58|2990.4|2982.7|36
1648057490000|2022-03-23 17:44:50|2990.8|2983.1|2990.63|2982.93|2990.93|2983.23|2990.22|2982.52|36
1648057500000|2022-03-23 17:45:00|2990.86|2983.16|2989.96|2982.26|2990.86|2983.16|2989.86|2982.16|32
1648057510000|2022-03-23 17:45:10|2989.81|2982.11|2991.51|2983.81|2991.51|2983.81|2989.79|2982.09|35
1648057520000|2022-03-23 17:45:20|2991.18|2983.48|2991.97|2984.27|2992.17|2984.47|2991.18|2983.48|38
1648057530000|2022-03-23 17:45:30|2991.64|2983.94|2991.56|2983.86|2991.96|2984.26|2991.38|2983.68|31
1648057540000|2022-03-23 17:45:40|2991.51|2983.81|2991.52|2983.82|2991.58|2983.88|2991.42|2983.72|30
1648057550000|2022-03-23 17:45:50|2991.7|2984|2991.51|2983.81|2991.8|2984.1|2991.39|2983.69|33
1648057560000|2022-03-23 17:46:00|2991.5|2983.8|2991.53|2983.83|2991.6|2983.9|2991.37|2983.67|35
1648057570000|2022-03-23 17:46:10|2991.49|2983.79|2991.42|2983.72|2991.61|2983.91|2991.03|2983.33|35
1648057580000|2022-03-23 17:46:20|2991.4|2983.7|2991.44|2983.74|2991.88|2984.18|2991.09|2983.39|35
1648057590000|2022-03-23 17:46:30|2991.21|2983.51|2992.11|2984.41|2992.27|2984.57|2991.21|2983.51|37
1648057600000|2022-03-23 17:46:40|2992.35|2984.65|2991.48|2983.78|2992.35|2984.65|2991.46|2983.76|33
1648057610000|2022-03-23 17:46:50|2991.61|2983.91|2991.44|2983.74|2991.71|2984.01|2991.02|2983.32|36
1648057620000|2022-03-23 17:47:00|2991.46|2983.76|2991.37|2983.67|2991.73|2984.03|2991.13|2983.43|35
1648057630000|2022-03-23 17:47:10|2991.14|2983.44|2990.85|2983.15|2991.53|2983.83|2990.72|2983.02|34
1648057640000|2022-03-23 17:47:20|2990.81|2983.11|2990.86|2983.16|2991.33|2983.63|2990.77|2983.07|35
1648057650000|2022-03-23 17:47:30|2990.85|2983.15|2987.87|2980.17|2991.08|2983.38|2987.85|2980.15|33
1648057660000|2022-03-23 17:47:40|2987.86|2980.16|2987.58|2979.88|2988.18|2980.48|2987.29|2979.59|34
1648057670000|2022-03-23 17:47:50|2987.28|2979.58|2986.33|2978.63|2987.57|2979.87|2986.12|2978.42|32
1648057680000|2022-03-23 17:48:00|2986.5|2978.8|2985.41|2977.71|2986.5|2978.8|2984.85|2977.15|29
1648057690000|2022-03-23 17:48:10|2985.37|2977.67|2984.74|2977.04|2985.45|2977.75|2984.53|2976.83|35
1648057700000|2022-03-23 17:48:20|2984.44|2976.74|2983.51|2975.81|2984.88|2977.18|2983.51|2975.81|37
1648057710000|2022-03-23 17:48:30|2983.62|2975.92|2982.89|2975.19|2983.81|2976.11|2980.69|2972.99|39
1648057720000|2022-03-23 17:48:40|2983.02|2975.32|2978.94|2971.24|2983.18|2975.48|2978.24|2970.54|38
1648057730000|2022-03-23 17:48:50|2978.98|2971.28|2976.65|2968.95|2980.04|2972.34|2976.4|2968.7|38
1648057740000|2022-03-23 17:49:00|2975.1|2967.4|2976.6|2968.9|2976.88|2969.18|2974.66|2966.96|40
1648057750000|2022-03-23 17:49:10|2976.89|2969.19|2974.68|2966.98|2977.37|2969.67|2974.68|2966.98|38
1648057760000|2022-03-23 17:49:20|2974.52|2966.82|2976.1|2968.4|2976.1|2968.4|2974.49|2966.79|38
1648057770000|2022-03-23 17:49:30|2976.15|2968.45|2976.84|2969.14|2976.98|2969.28|2975.19|2967.49|34
1648057780000|2022-03-23 17:49:40|2976.89|2969.19|2976.09|2968.39|2977.64|2969.94|2976.09|2968.39|39
1648057790000|2022-03-23 17:49:50|2975.81|2968.11|2975.14|2967.44|2975.9|2968.2|2975.06|2967.36|36
1648057800000|2022-03-23 17:50:00|2975.15|2967.45|2973.91|2966.21|2975.15|2967.45|2973.53|2965.83|40
1648057810000|2022-03-23 17:50:10|2973.92|2966.22|2973.56|2965.86|2974.39|2966.69|2973.14|2965.44|38
1648057820000|2022-03-23 17:50:20|2973.71|2966.01|2973.34|2965.64|2973.75|2966.05|2973.14|2965.44|39
1648057830000|2022-03-23 17:50:30|2973.35|2965.65|2970.28|2962.58|2973.35|2965.65|2970.28|2962.58|34
1648057840000|2022-03-23 17:50:40|2970.31|2962.61|2971.17|2963.47|2971.98|2964.28|2970.31|2962.61|36
1648057850000|2022-03-23 17:50:50|2971.12|2963.42|2972.6|2964.9|2973.19|2965.49|2971.12|2963.42|36
1648057860000|2022-03-23 17:51:00|2972.74|2965.04|2973.83|2966.13|2973.95|2966.25|2972.66|2964.96|35
1648057870000|2022-03-23 17:51:10|2973.86|2966.16|2974.33|2966.63|2974.43|2966.73|2973.8|2966.1|35
1648057880000|2022-03-23 17:51:20|2974.34|2966.64|2974.36|2966.66|2974.42|2966.72|2974.1|2966.4|23
1648057890000|2022-03-23 17:51:30|2974.33|2966.63|2975.56|2967.86|2976.31|2968.61|2974.26|2966.56|40
1648057900000|2022-03-23 17:51:40|2975.42|2967.72|2976.14|2968.44|2976.14|2968.44|2975.16|2967.46|34
1648057910000|2022-03-23 17:51:50|2976.33|2968.63|2979.24|2971.54|2979.68|2971.98|2976.33|2968.63|39
1648057920000|2022-03-23 17:52:00|2979.4|2971.7|2980.55|2972.85|2981.14|2973.44|2979.21|2971.51|37
1648057930000|2022-03-23 17:52:10|2980.52|2972.82|2981.58|2973.88|2981.89|2974.19|2980.25|2972.55|34
1648057940000|2022-03-23 17:52:20|2981.56|2973.86|2978.88|2971.18|2981.59|2973.89|2978.77|2971.07|37
1648057950000|2022-03-23 17:52:30|2978.79|2971.09|2980.61|2972.91|2980.61|2972.91|2978.79|2971.09|38
1648057960000|2022-03-23 17:52:40|2980.58|2972.88|2978.14|2970.44|2980.69|2972.99|2978.14|2970.44|36
1648057970000|2022-03-23 17:52:50|2977.12|2969.42|2974.95|2967.25|2977.12|2969.42|2974.88|2967.18|35
1648057980000|2022-03-23 17:53:00|2975.05|2967.35|2974.82|2967.12|2975.05|2967.35|2973.51|2965.81|39
1648057990000|2022-03-23 17:53:10|2974.87|2967.17|2975.59|2967.89|2975.67|2967.97|2974.44|2966.74|34
1648058000000|2022-03-23 17:53:20|2975.6|2967.9|2974.57|2966.87|2976.11|2968.41|2973.61|2965.91|39
1648058010000|2022-03-23 17:53:30|2974.7|2967|2975.72|2968.02|2976.29|2968.59|2974.61|2966.91|36
1648058020000|2022-03-23 17:53:40|2975.74|2968.04|2973.8|2966.1|2975.84|2968.14|2973.49|2965.79|37
1648058030000|2022-03-23 17:53:50|2973.73|2966.03|2973.62|2965.92|2974.66|2966.96|2973.44|2965.74|38
1648058040000|2022-03-23 17:54:00|2973.61|2965.91|2972.06|2964.36|2973.69|2965.99|2971.33|2963.63|36
1648058050000|2022-03-23 17:54:10|2971.89|2964.19|2970.83|2963.13|2972.39|2964.69|2970.78|2963.08|35
1648058060000|2022-03-23 17:54:20|2971.37|2963.67|2972.19|2964.49|2972.63|2964.93|2970.96|2963.26|38
1648058070000|2022-03-23 17:54:30|2972.26|2964.56|2972.06|2964.36|2972.59|2964.89|2970.84|2963.14|39
1648058080000|2022-03-23 17:54:40|2971.52|2963.82|2967.18|2959.48|2971.52|2963.82|2967.18|2959.48|40
1648058090000|2022-03-23 17:54:50|2967.25|2959.55|2968.34|2960.64|2968.61|2960.91|2966.89|2959.19|38
1648058100000|2022-03-23 17:55:00|2968.66|2960.96|2968.78|2961.08|2968.79|2961.09|2967.89|2960.19|39
1648058110000|2022-03-23 17:55:10|2968.37|2960.67|2964.58|2956.88|2968.37|2960.67|2963.89|2956.19|39
1648058120000|2022-03-23 17:55:20|2964.24|2956.54|2965.76|2958.06|2965.76|2958.06|2964|2956.3|37
1648058130000|2022-03-23 17:55:30|2965.79|2958.09|2964.66|2956.96|2966.32|2958.62|2963.88|2956.18|37
1648058140000|2022-03-23 17:55:40|2964.21|2956.51|2968.55|2960.85|2968.55|2960.85|2964.21|2956.51|38
1648058150000|2022-03-23 17:55:50|2968.6|2960.9|2969.33|2961.63|2969.66|2961.96|2968.39|2960.69|40
1648058160000|2022-03-23 17:56:00|2968.49|2960.79|2965.75|2958.05|2968.49|2960.79|2965.24|2957.54|39
1648058170000|2022-03-23 17:56:10|2965.77|2958.07|2965.05|2957.35|2966.68|2958.98|2964.91|2957.21|36
1648058180000|2022-03-23 17:56:20|2965.55|2957.85|2963.66|2955.96|2965.55|2957.85|2962.96|2955.26|17
1648058190000|2022-03-23 17:56:30|2963.61|2955.91|2963.36|2955.66|2963.72|2956.02|2963.3|2955.6|16
1648058200000|2022-03-23 17:56:40|2963.38|2955.68|2963.99|2956.29|2963.99|2956.29|2963.33|2955.63|20
1648058210000|2022-03-23 17:56:50|2963.66|2955.96|2963.4|2955.7|2963.66|2955.96|2962.85|2955.15|34
1648058220000|2022-03-23 17:57:00|2963.36|2955.66|2964.96|2957.26|2965.49|2957.79|2963.36|2955.66|39
1648058230000|2022-03-23 17:57:10|2964.86|2957.16|2964.2|2956.5|2965.39|2957.69|2964.2|2956.5|38
1648058240000|2022-03-23 17:57:20|2964.23|2956.53|2965.69|2957.99|2966.92|2959.22|2964.23|2956.53|38
1648058250000|2022-03-23 17:57:30|2965.57|2957.87|2964.06|2956.36|2965.97|2958.27|2963.42|2955.72|35
1648058260000|2022-03-23 17:57:40|2963.97|2956.27|2963.36|2955.66|2964.54|2956.84|2963.32|2955.62|38
1648058270000|2022-03-23 17:57:50|2963.11|2955.41|2963.39|2955.69|2963.43|2955.73|2963.11|2955.41|27
1648058280000|2022-03-23 17:58:00|2963.37|2955.67|2963.9|2956.2|2963.9|2956.2|2963.14|2955.44|33
1648058290000|2022-03-23 17:58:10|2963.94|2956.24|2964.87|2957.17|2965.15|2957.45|2963.77|2956.07|39
1648058300000|2022-03-23 17:58:20|2964.85|2957.15|2966.21|2958.51|2966.21|2958.51|2964.83|2957.13|36
1648058310000|2022-03-23 17:58:30|2966.45|2958.75|2968.41|2960.71|2968.66|2960.96|2966.35|2958.65|32
1648058320000|2022-03-23 17:58:40|2968.43|2960.73|2968.76|2961.06|2970.42|2962.72|2968.43|2960.73|38
1648058330000|2022-03-23 17:58:50|2968.87|2961.17|2969.37|2961.67|2969.65|2961.95|2968.87|2961.17|32
1648058340000|2022-03-23 17:59:00|2969.28|2961.58|2969.73|2962.03|2969.8|2962.1|2968.51|2960.81|36
1648058350000|2022-03-23 17:59:10|2969.63|2961.93|2969.41|2961.71|2969.63|2961.93|2969.07|2961.37|29
1648058360000|2022-03-23 17:59:20|2969.39|2961.69|2969.18|2961.48|2969.67|2961.97|2968.95|2961.25|34
1648058370000|2022-03-23 17:59:30|2969.03|2961.33|2967.98|2960.28|2969.15|2961.45|2967.77|2960.07|37
1648058380000|2022-03-23 17:59:40|2968.44|2960.74|2968.13|2960.43|2968.55|2960.85|2967.92|2960.22|30
1648058390000|2022-03-23 17:59:50|2968.17|2960.47|2969.16|2961.46|2969.34|2961.64|2967.92|2960.22|36
1648058400000|2022-03-23 18:00:00|2969.13|2961.43|2967.37|2959.67|2969.13|2961.43|2966.2|2958.5|40
1648058410000|2022-03-23 18:00:10|2967.21|2959.51|2963.39|2955.69|2967.21|2959.51|2963.32|2955.62|38
1648058420000|2022-03-23 18:00:20|2963.51|2955.81|2961.36|2953.66|2963.88|2956.18|2961.36|2953.66|38
1648058430000|2022-03-23 18:00:30|2961.1|2953.4|2960.26|2952.56|2961.45|2953.75|2960.22|2952.52|37
1648058440000|2022-03-23 18:00:40|2960.24|2952.54|2960.96|2953.26|2961.57|2953.87|2960.23|2952.53|38
1648058450000|2022-03-23 18:00:50|2960.95|2953.25|2960.68|2952.98|2960.95|2953.25|2958.61|2950.91|39
1648058460000|2022-03-23 18:01:00|2960.71|2953.01|2961.07|2953.37|2961.54|2953.84|2960.71|2953.01|38
1648058470000|2022-03-23 18:01:10|2961.17|2953.47|2960.19|2952.49|2961.17|2953.47|2959.99|2952.29|38
1648058480000|2022-03-23 18:01:20|2960.54|2952.84|2960.57|2952.87|2961.3|2953.6|2960.14|2952.44|37
1648058490000|2022-03-23 18:01:30|2960.77|2953.07|2961.93|2954.23|2961.93|2954.23|2960.77|2953.07|39
1648058500000|2022-03-23 18:01:40|2962.02|2954.32|2963.85|2956.15|2964.19|2956.49|2962.02|2954.32|39
1648058510000|2022-03-23 18:01:50|2963.74|2956.04|2964.73|2957.03|2964.93|2957.23|2963.74|2956.04|32
1648058520000|2022-03-23 18:02:00|2964.74|2957.04|2963.79|2956.09|2964.74|2957.04|2963.59|2955.89|33
1648058530000|2022-03-23 18:02:10|2963.77|2956.07|2965.43|2957.73|2965.43|2957.73|2963.77|2956.07|32
1648058540000|2022-03-23 18:02:20|2965.45|2957.75|2967.82|2960.12|2968.14|2960.44|2965.45|2957.75|29
1648058550000|2022-03-23 18:02:30|2968.18|2960.48|2968.82|2961.12|2969.25|2961.55|2968.08|2960.38|35
1648058560000|2022-03-23 18:02:40|2968.96|2961.26|2970.87|2963.17|2971.03|2963.33|2968.23|2960.53|39
1648058570000|2022-03-23 18:02:50|2970.44|2962.74|2973.27|2965.57|2973.56|2965.86|2970.44|2962.74|36
1648058580000|2022-03-23 18:03:00|2973.25|2965.55|2972.49|2964.79|2973.57|2965.87|2972.18|2964.48|37
1648058590000|2022-03-23 18:03:10|2972.62|2964.92|2973.22|2965.52|2973.22|2965.52|2972.21|2964.51|34
1648058600000|2022-03-23 18:03:20|2973.2|2965.5|2973.81|2966.11|2973.84|2966.14|2972.61|2964.91|35
1648058610000|2022-03-23 18:03:30|2973.2|2965.5|2973.97|2966.27|2973.97|2966.27|2972.58|2964.88|31
1648058620000|2022-03-23 18:03:40|2973.86|2966.16|2975.43|2967.73|2975.93|2968.23|2973.86|2966.16|33
1648058630000|2022-03-23 18:03:50|2975.16|2967.46|2973.89|2966.19|2975.25|2967.55|2973.84|2966.14|35
1648058640000|2022-03-23 18:04:00|2973.88|2966.18|2974.53|2966.83|2974.53|2966.83|2973.82|2966.12|32
1648058650000|2022-03-23 18:04:10|2974.52|2966.82|2975.36|2967.66|2975.48|2967.78|2974.42|2966.72|30
1648058660000|2022-03-23 18:04:20|2975.14|2967.44|2974.98|2967.28|2975.67|2967.97|2974.51|2966.81|36
1648058670000|2022-03-23 18:04:30|2975.83|2968.13|2974.64|2966.94|2975.83|2968.13|2974.28|2966.58|35
1648058680000|2022-03-23 18:04:40|2974.63|2966.93|2975|2967.3|2975.1|2967.4|2974.56|2966.86|26
1648058690000|2022-03-23 18:04:50|2974.81|2967.11|2974.69|2966.99|2974.91|2967.21|2974.59|2966.89|32
1648058700000|2022-03-23 18:05:00|2974.41|2966.71|2970.38|2962.68|2974.45|2966.75|2969.23|2961.53|40
1648058710000|2022-03-23 18:05:10|2970.36|2962.66|2969.71|2962.01|2970.51|2962.81|2969.14|2961.44|39
1648058720000|2022-03-23 18:05:20|2969.34|2961.64|2969.5|2961.8|2969.85|2962.15|2969.09|2961.39|39
1648058730000|2022-03-23 18:05:30|2969.58|2961.88|2969.15|2961.45|2969.59|2961.89|2969|2961.3|29
1648058740000|2022-03-23 18:05:40|2969.01|2961.31|2969.09|2961.39|2969.18|2961.48|2968.88|2961.18|26
1648058750000|2022-03-23 18:05:50|2969.17|2961.47|2969.37|2961.67|2969.64|2961.94|2969.09|2961.39|38
1648058760000|2022-03-23 18:06:00|2969.33|2961.63|2968.45|2960.75|2969.38|2961.68|2968.04|2960.34|29
1648058770000|2022-03-23 18:06:10|2968.41|2960.71|2967.63|2959.93|2968.75|2961.05|2967.53|2959.83|36
1648058780000|2022-03-23 18:06:20|2967.72|2960.02|2968.41|2960.71|2968.45|2960.75|2967.53|2959.83|31
1648058790000|2022-03-23 18:06:30|2968.44|2960.74|2967.56|2959.86|2968.45|2960.75|2967.39|2959.69|37
1648058800000|2022-03-23 18:06:40|2967.41|2959.71|2967.9|2960.2|2968.17|2960.47|2967.17|2959.47|34
1648058810000|2022-03-23 18:06:50|2967.85|2960.15|2968.08|2960.38|2968.08|2960.38|2967.29|2959.59|33
1648058820000|2022-03-23 18:07:00|2968.04|2960.34|2972.27|2964.57|2972.27|2964.57|2967.25|2959.55|38
1648058830000|2022-03-23 18:07:10|2972.23|2964.53|2973.7|2966|2973.76|2966.06|2972.23|2964.53|38
1648058840000|2022-03-23 18:07:20|2973.71|2966.01|2971.46|2963.76|2973.71|2966.01|2970.37|2962.67|37
1648058850000|2022-03-23 18:07:30|2971.68|2963.98|2970.64|2962.94|2971.79|2964.09|2970.64|2962.94|38
1648058860000|2022-03-23 18:07:40|2970.62|2962.92|2971.66|2963.96|2972.04|2964.34|2970.49|2962.79|30
1648058870000|2022-03-23 18:07:50|2971.72|2964.02|2974.15|2966.45|2974.17|2966.47|2971.63|2963.93|33
1648058880000|2022-03-23 18:08:00|2974.19|2966.49|2974.33|2966.63|2974.4|2966.7|2973.57|2965.87|37
1648058890000|2022-03-23 18:08:10|2974.32|2966.62|2974.2|2966.5|2974.32|2966.62|2972.92|2965.22|38
1648058900000|2022-03-23 18:08:20|2974.17|2966.47|2974.36|2966.66|2974.42|2966.72|2973.63|2965.93|35
1648058910000|2022-03-23 18:08:30|2974.32|2966.62|2972.62|2964.92|2974.38|2966.68|2972.55|2964.85|36
1648058920000|2022-03-23 18:08:40|2972.44|2964.74|2972.85|2965.15|2973.02|2965.32|2972.44|2964.74|35
1648058930000|2022-03-23 18:08:50|2972.87|2965.17|2971.05|2963.35|2972.87|2965.17|2971.03|2963.33|35
1648058940000|2022-03-23 18:09:00|2970.98|2963.28|2970.88|2963.18|2971.32|2963.62|2970.12|2962.42|37
1648058950000|2022-03-23 18:09:10|2970.83|2963.13|2970.09|2962.39|2970.83|2963.13|2969.8|2962.1|33
1648058960000|2022-03-23 18:09:20|2970.25|2962.55|2970.16|2962.46|2971.41|2963.71|2970.01|2962.31|36
1648058970000|2022-03-23 18:09:30|2970.19|2962.49|2969.46|2961.76|2970.41|2962.71|2969.19|2961.49|35
1648058980000|2022-03-23 18:09:40|2969.44|2961.74|2969.35|2961.65|2969.46|2961.76|2969.13|2961.43|29
1648058990000|2022-03-23 18:09:50|2969.34|2961.64|2970.52|2962.82|2970.68|2962.98|2969.34|2961.64|30
1648059000000|2022-03-23 18:10:00|2970.68|2962.98|2972.6|2964.9|2972.76|2965.06|2970.58|2962.88|36
1648059010000|2022-03-23 18:10:10|2972.45|2964.75|2970.71|2963.01|2972.77|2965.07|2970.71|2963.01|37
1648059020000|2022-03-23 18:10:20|2970.43|2962.73|2971.3|2963.6|2971.3|2963.6|2970.13|2962.43|38
1648059030000|2022-03-23 18:10:30|2971.35|2963.65|2971.37|2963.67|2971.37|2963.67|2971.11|2963.41|31
1648059040000|2022-03-23 18:10:40|2971.36|2963.66|2972.33|2964.63|2972.74|2965.04|2971.33|2963.63|33
1648059050000|2022-03-23 18:10:50|2972.36|2964.66|2971.91|2964.21|2972.45|2964.75|2971.33|2963.63|37
1648059060000|2022-03-23 18:11:00|2971.92|2964.22|2971.05|2963.35|2972.35|2964.65|2971.05|2963.35|34
1648059070000|2022-03-23 18:11:10|2971.04|2963.34|2971.25|2963.55|2971.43|2963.73|2970.54|2962.84|36
1648059080000|2022-03-23 18:11:20|2971.27|2963.57|2970.92|2963.22|2971.27|2963.57|2970.7|2963|34
1648059090000|2022-03-23 18:11:30|2970.95|2963.25|2970.73|2963.03|2970.95|2963.25|2970.45|2962.75|34
1648059100000|2022-03-23 18:11:40|2970.41|2962.71|2969.25|2961.55|2970.41|2962.71|2969.25|2961.55|34
1648059110000|2022-03-23 18:11:50|2969.34|2961.64|2968.54|2960.84|2969.34|2961.64|2968.37|2960.67|39
1648059120000|2022-03-23 18:12:00|2968.53|2960.83|2968.48|2960.78|2968.55|2960.85|2967.94|2960.24|37
1648059130000|2022-03-23 18:12:10|2968.49|2960.79|2968.53|2960.83|2968.63|2960.93|2968.45|2960.75|35
1648059140000|2022-03-23 18:12:20|2968.52|2960.82|2968.46|2960.76|2968.55|2960.85|2968.15|2960.45|23
1648059150000|2022-03-23 18:12:30|2968.48|2960.78|2967.84|2960.14|2968.49|2960.79|2967.77|2960.07|27
1648059160000|2022-03-23 18:12:40|2967.72|2960.02|2968.52|2960.82|2968.52|2960.82|2967.72|2960.02|25
1648059170000|2022-03-23 18:12:50|2968.29|2960.59|2967.89|2960.19|2968.29|2960.59|2967.88|2960.18|26
1648059180000|2022-03-23 18:13:00|2967.96|2960.26|2968.83|2961.13|2968.83|2961.13|2967.8|2960.1|36
1648059190000|2022-03-23 18:13:10|2968.41|2960.71|2968.92|2961.22|2969.65|2961.95|2968.39|2960.69|31
1648059200000|2022-03-23 18:13:20|2969.01|2961.31|2968.32|2960.62|2969.06|2961.36|2968.15|2960.45|31
1648059210000|2022-03-23 18:13:30|2968.42|2960.72|2968.95|2961.25|2969|2961.3|2968.18|2960.48|37
1648059220000|2022-03-23 18:13:40|2968.98|2961.28|2969.11|2961.41|2969.26|2961.56|2968.84|2961.14|23
1648059230000|2022-03-23 18:13:50|2969|2961.3|2968.87|2961.17|2969.57|2961.87|2968.78|2961.08|33
1648059240000|2022-03-23 18:14:00|2968.88|2961.18|2968.76|2961.06|2969.26|2961.56|2968.76|2961.06|34
1648059250000|2022-03-23 18:14:10|2968.89|2961.19|2968.83|2961.13|2968.95|2961.25|2968.76|2961.06|18
1648059260000|2022-03-23 18:14:20|2968.88|2961.18|2968.84|2961.14|2969.02|2961.32|2968.66|2960.96|26
1648059270000|2022-03-23 18:14:30|2968.78|2961.08|2968.93|2961.23|2969|2961.3|2968.55|2960.85|28
1648059280000|2022-03-23 18:14:40|2968.98|2961.28|2968.81|2961.11|2968.98|2961.28|2968.73|2961.03|30
1648059290000|2022-03-23 18:14:50|2968.79|2961.09|2968.86|2961.16|2968.9|2961.2|2968.72|2961.02|28
1648059300000|2022-03-23 18:15:00|2968.87|2961.17|2968.25|2960.55|2968.9|2961.2|2968.15|2960.45|36
1648059310000|2022-03-23 18:15:10|2968|2960.3|2967.39|2959.69|2968|2960.3|2967.04|2959.34|28
1648059320000|2022-03-23 18:15:20|2967.41|2959.71|2967|2959.3|2967.72|2960.02|2966.94|2959.24|39
1648059330000|2022-03-23 18:15:30|2966.95|2959.25|2967.28|2959.58|2967.34|2959.64|2966.9|2959.2|31
1648059340000|2022-03-23 18:15:40|2967.38|2959.68|2969.21|2961.51|2969.24|2961.54|2967.38|2959.68|34
1648059350000|2022-03-23 18:15:50|2969.25|2961.55|2971.67|2963.97|2971.67|2963.97|2969.1|2961.4|36
1648059360000|2022-03-23 18:16:00|2971.73|2964.03|2971.63|2963.93|2972.74|2965.04|2971.48|2963.78|34
1648059370000|2022-03-23 18:16:10|2971.68|2963.98|2971.72|2964.02|2971.72|2964.02|2971.21|2963.51|32
1648059380000|2022-03-23 18:16:20|2971.71|2964.01|2973.24|2965.54|2973.3|2965.6|2971.71|2964.01|26
1648059390000|2022-03-23 18:16:30|2973.63|2965.93|2973.14|2965.44|2974.12|2966.42|2973.08|2965.38|33
1648059400000|2022-03-23 18:16:40|2973.27|2965.57|2975.24|2967.54|2975.42|2967.72|2973.27|2965.57|31
1648059410000|2022-03-23 18:16:50|2975.77|2968.07|2974.66|2966.96|2976.33|2968.63|2974.66|2966.96|34
1648059420000|2022-03-23 18:17:00|2974.67|2966.97|2975.31|2967.61|2976.14|2968.44|2974.64|2966.94|31
1648059430000|2022-03-23 18:17:10|2975.28|2967.58|2975.56|2967.86|2975.82|2968.12|2975.27|2967.57|31
1648059440000|2022-03-23 18:17:20|2975.6|2967.9|2977.78|2970.08|2977.8|2970.1|2975.58|2967.88|37
1648059450000|2022-03-23 18:17:30|2977.77|2970.07|2977.82|2970.12|2978.56|2970.86|2977.38|2969.68|37
1648059460000|2022-03-23 18:17:40|2977.8|2970.1|2978.3|2970.6|2978.48|2970.78|2977.76|2970.06|36
1648059470000|2022-03-23 18:17:50|2978.02|2970.32|2978.5|2970.8|2978.74|2971.04|2978.02|2970.32|36
1648059480000|2022-03-23 18:18:00|2978.52|2970.82|2978.16|2970.46|2978.97|2971.27|2978.16|2970.46|36
1648059490000|2022-03-23 18:18:10|2977.99|2970.29|2978.03|2970.33|2978.46|2970.76|2977.14|2969.44|36
1648059500000|2022-03-23 18:18:20|2978.07|2970.37|2977.66|2969.96|2979.09|2971.39|2977.24|2969.54|32
1648059510000|2022-03-23 18:18:30|2977.73|2970.03|2977.5|2969.8|2978.57|2970.87|2977.48|2969.78|33
1648059520000|2022-03-23 18:18:40|2977.37|2969.67|2976.44|2968.74|2977.48|2969.78|2976.37|2968.67|34
1648059530000|2022-03-23 18:18:50|2976.47|2968.77|2976.51|2968.81|2976.73|2969.03|2976.34|2968.64|35
1648059540000|2022-03-23 18:19:00|2976.64|2968.94|2976.66|2968.96|2976.66|2968.96|2976.18|2968.48|30
1648059550000|2022-03-23 18:19:10|2976.67|2968.97|2976.65|2968.95|2976.79|2969.09|2976.46|2968.76|23
1648059560000|2022-03-23 18:19:20|2976.58|2968.88|2976.68|2968.98|2976.68|2968.98|2976.5|2968.8|24
1648059570000|2022-03-23 18:19:30|2976.6|2968.9|2976.66|2968.96|2976.69|2968.99|2976.59|2968.89|27
1648059580000|2022-03-23 18:19:40|2976.67|2968.97|2976.69|2968.99|2976.7|2969|2976.61|2968.91|14
1648059590000|2022-03-23 18:19:50|2976.64|2968.94|2977.19|2969.49|2977.19|2969.49|2976.56|2968.86|26
1648059600000|2022-03-23 18:20:00|2977.24|2969.54|2977.91|2970.21|2978.15|2970.45|2977.24|2969.54|32
1648059610000|2022-03-23 18:20:10|2977.92|2970.22|2977.3|2969.6|2977.92|2970.22|2977.15|2969.45|33
1648059620000|2022-03-23 18:20:20|2977.29|2969.59|2977.55|2969.85|2977.84|2970.14|2977.29|2969.59|25
1648059630000|2022-03-23 18:20:30|2977.51|2969.81|2977.61|2969.91|2977.65|2969.95|2977.39|2969.69|23
1648059640000|2022-03-23 18:20:40|2977.54|2969.84|2978.7|2971|2978.72|2971.02|2977.49|2969.79|27
1648059650000|2022-03-23 18:20:50|2978.38|2970.68|2978.57|2970.87|2978.61|2970.91|2978.28|2970.58|34
1648059660000|2022-03-23 18:21:00|2978.62|2970.92|2978.02|2970.32|2978.64|2970.94|2977.82|2970.12|39
1648059670000|2022-03-23 18:21:10|2977.99|2970.29|2977.3|2969.6|2978.21|2970.51|2977.27|2969.57|30
1648059680000|2022-03-23 18:21:20|2977.33|2969.63|2976.68|2968.98|2977.45|2969.75|2976.68|2968.98|31
1648059690000|2022-03-23 18:21:30|2976.7|2969|2976.63|2968.93|2976.73|2969.03|2976.54|2968.84|23
1648059700000|2022-03-23 18:21:40|2976.56|2968.86|2976.38|2968.68|2976.61|2968.91|2976.19|2968.49|36
1648059710000|2022-03-23 18:21:50|2976.3|2968.6|2976.19|2968.49|2976.34|2968.64|2975.93|2968.23|30
1648059720000|2022-03-23 18:22:00|2976.2|2968.5|2975.35|2967.65|2976.25|2968.55|2974.26|2966.56|35
1648059730000|2022-03-23 18:22:10|2975.21|2967.51|2975.11|2967.41|2975.41|2967.71|2975.02|2967.32|27
1648059740000|2022-03-23 18:22:20|2975.14|2967.44|2975|2967.3|2975.26|2967.56|2974.85|2967.15|31
1648059750000|2022-03-23 18:22:30|2975.05|2967.35|2975.51|2967.81|2975.51|2967.81|2974.57|2966.87|29
1648059760000|2022-03-23 18:22:40|2975.78|2968.08|2975.68|2967.98|2975.83|2968.13|2975.31|2967.61|35
1648059770000|2022-03-23 18:22:50|2975.69|2967.99|2977.17|2969.47|2977.17|2969.47|2975.69|2967.99|30
1648059780000|2022-03-23 18:23:00|2977.12|2969.42|2976.34|2968.64|2977.22|2969.52|2976.08|2968.38|38
1648059790000|2022-03-23 18:23:10|2976.36|2968.66|2978.26|2970.56|2978.37|2970.67|2976.36|2968.66|36
1648059800000|2022-03-23 18:23:20|2978.38|2970.68|2978|2970.3|2978.4|2970.7|2977.39|2969.69|35
1648059810000|2022-03-23 18:23:30|2977.91|2970.21|2978.23|2970.53|2978.42|2970.72|2977.91|2970.21|33
1648059820000|2022-03-23 18:23:40|2978.15|2970.45|2978.27|2970.57|2978.84|2971.14|2977.71|2970.01|32
1648059830000|2022-03-23 18:23:50|2978.14|2970.44|2977.85|2970.15|2978.26|2970.56|2977.72|2970.02|33
1648059840000|2022-03-23 18:24:00|2977.88|2970.18|2976.61|2968.91|2977.88|2970.18|2976.47|2968.77|37
1648059850000|2022-03-23 18:24:10|2976.55|2968.85|2978.18|2970.48|2978.18|2970.48|2976.55|2968.85|38
1648059860000|2022-03-23 18:24:20|2978.44|2970.74|2977.85|2970.15|2978.91|2971.21|2977.8|2970.1|35
1648059870000|2022-03-23 18:24:30|2977.9|2970.2|2977.93|2970.23|2978.43|2970.73|2977.69|2969.99|28
1648059880000|2022-03-23 18:24:40|2977.94|2970.24|2978.23|2970.53|2978.24|2970.54|2977.81|2970.11|28
1648059890000|2022-03-23 18:24:50|2978.24|2970.54|2978.37|2970.67|2978.84|2971.14|2978.13|2970.43|27
1648059900000|2022-03-23 18:25:00|2978.36|2970.66|2978.2|2970.5|2978.78|2971.08|2978.14|2970.44|30
1648059910000|2022-03-23 18:25:10|2978.25|2970.55|2978.73|2971.03|2979.08|2971.38|2977.72|2970.02|32
1648059920000|2022-03-23 18:25:20|2978.82|2971.12|2979.1|2971.4|2979.14|2971.44|2978.82|2971.12|10
1648059930000|2022-03-23 18:25:30|2979.02|2971.32|2978.64|2970.94|2979.3|2971.6|2978.53|2970.83|32
1648059940000|2022-03-23 18:25:40|2978.67|2970.97|2979.27|2971.57|2979.28|2971.58|2978.42|2970.72|33
1648059950000|2022-03-23 18:25:50|2979.28|2971.58|2978.98|2971.28|2979.28|2971.58|2978.84|2971.14|20
1648059960000|2022-03-23 18:26:00|2979.1|2971.4|2978.95|2971.25|2979.18|2971.48|2978.89|2971.19|31
1648059970000|2022-03-23 18:26:10|2979.06|2971.36|2977.81|2970.11|2979.06|2971.36|2977.79|2970.09|33
1648059980000|2022-03-23 18:26:20|2977.7|2970|2976.74|2969.04|2977.7|2970|2976.4|2968.7|36
1648059990000|2022-03-23 18:26:30|2976.64|2968.94|2976.36|2968.66|2977.44|2969.74|2976.19|2968.49|32
1648060000000|2022-03-23 18:26:40|2976.41|2968.71|2976.35|2968.65|2976.57|2968.87|2975.96|2968.26|33
1648060010000|2022-03-23 18:26:50|2976.33|2968.63|2976.85|2969.15|2976.85|2969.15|2975.92|2968.22|29
1648060020000|2022-03-23 18:27:00|2976.82|2969.12|2976.43|2968.73|2976.92|2969.22|2976.28|2968.58|32
1648060030000|2022-03-23 18:27:10|2976.36|2968.66|2976.05|2968.35|2976.85|2969.15|2976.05|2968.35|26
1648060040000|2022-03-23 18:27:20|2976.08|2968.38|2975.57|2967.87|2976.26|2968.56|2975.43|2967.73|31
1648060050000|2022-03-23 18:27:30|2975.54|2967.84|2976.36|2968.66|2976.36|2968.66|2975.41|2967.71|39
1648060060000|2022-03-23 18:27:40|2976.5|2968.8|2976.26|2968.56|2976.5|2968.8|2975.31|2967.61|30
1648060070000|2022-03-23 18:27:50|2976.27|2968.57|2975.49|2967.79|2976.35|2968.65|2975.3|2967.6|31
1648060080000|2022-03-23 18:28:00|2975.5|2967.8|2975.46|2967.76|2976.14|2968.44|2975.27|2967.57|25
1648060090000|2022-03-23 18:28:10|2976.01|2968.31|2977.46|2969.76|2977.46|2969.76|2975.27|2967.57|27
1648060100000|2022-03-23 18:28:20|2977.52|2969.82|2977.4|2969.7|2977.74|2970.04|2977.38|2969.68|31
1648060110000|2022-03-23 18:28:30|2977.39|2969.69|2977.2|2969.5|2977.43|2969.73|2976.72|2969.02|28
1648060120000|2022-03-23 18:28:40|2977.21|2969.51|2976.92|2969.22|2977.52|2969.82|2976.73|2969.03|28
1648060130000|2022-03-23 18:28:50|2976.73|2969.03|2975.76|2968.06|2976.92|2969.22|2975.74|2968.04|28
1648060140000|2022-03-23 18:29:00|2975.8|2968.1|2976.45|2968.75|2976.85|2969.15|2975.71|2968.01|24
1648060150000|2022-03-23 18:29:10|2976.52|2968.82|2976.7|2969|2977.09|2969.39|2976.42|2968.72|37
1648060160000|2022-03-23 18:29:20|2976.72|2969.02|2976.86|2969.16|2976.94|2969.24|2976.64|2968.94|29
1648060170000|2022-03-23 18:29:30|2976.85|2969.15|2976.77|2969.07|2977.03|2969.33|2976.52|2968.82|36
1648060180000|2022-03-23 18:29:40|2976.81|2969.11|2977.58|2969.88|2977.96|2970.26|2976.81|2969.11|31
1648060190000|2022-03-23 18:29:50|2977.82|2970.12|2978.01|2970.31|2978.32|2970.62|2977.44|2969.74|32
1648060200000|2022-03-23 18:30:00|2978.47|2970.77|2978.17|2970.47|2978.52|2970.82|2977.36|2969.66|39
1648060210000|2022-03-23 18:30:10|2978.21|2970.51|2978.21|2970.51|2978.25|2970.55|2977.89|2970.19|23
1648060220000|2022-03-23 18:30:20|2978.25|2970.55|2978.5|2970.8|2978.78|2971.08|2978.25|2970.55|27
1648060230000|2022-03-23 18:30:30|2978.68|2970.98|2978.16|2970.46|2978.78|2971.08|2978.13|2970.43|34
1648060240000|2022-03-23 18:30:40|2978.29|2970.59|2978.37|2970.67|2978.63|2970.93|2978.29|2970.59|26
1648060250000|2022-03-23 18:30:50|2978.38|2970.68|2978.8|2971.1|2978.8|2971.1|2978.38|2970.68|16
1648060260000|2022-03-23 18:31:00|2978.79|2971.09|2978.94|2971.24|2979.05|2971.35|2978.64|2970.94|29
1648060270000|2022-03-23 18:31:10|2978.99|2971.29|2979.3|2971.6|2979.57|2971.87|2978.71|2971.01|36
1648060280000|2022-03-23 18:31:20|2979.18|2971.48|2979.11|2971.41|2979.3|2971.6|2979.05|2971.35|32
1648060290000|2022-03-23 18:31:30|2979.08|2971.38|2979.05|2971.35|2979.18|2971.48|2978.9|2971.2|28
1648060300000|2022-03-23 18:31:40|2979.03|2971.33|2978.59|2970.89|2979.03|2971.33|2978.59|2970.89|31
1648060310000|2022-03-23 18:31:50|2978.58|2970.88|2978.72|2971.02|2978.72|2971.02|2978.43|2970.73|28
1648060320000|2022-03-23 18:32:00|2978.73|2971.03|2977.33|2969.63|2978.73|2971.03|2977.31|2969.61|31
1648060330000|2022-03-23 18:32:10|2977.25|2969.55|2977.61|2969.91|2977.75|2970.05|2976.72|2969.02|32
1648060340000|2022-03-23 18:32:20|2976|2968.3|2975.29|2967.59|2976.19|2968.49|2975.14|2967.44|32
1648060350000|2022-03-23 18:32:30|2975.5|2967.8|2975.9|2968.2|2975.93|2968.23|2975.41|2967.71|31
1648060360000|2022-03-23 18:32:40|2975.94|2968.24|2975.59|2967.89|2976.32|2968.62|2974.91|2967.21|33
1648060370000|2022-03-23 18:32:50|2975.61|2967.91|2976.38|2968.68|2976.38|2968.68|2975.53|2967.83|37
1648060380000|2022-03-23 18:33:00|2976.29|2968.59|2978.12|2970.42|2978.13|2970.43|2975.74|2968.04|34
1648060390000|2022-03-23 18:33:10|2978.18|2970.48|2978.05|2970.35|2978.23|2970.53|2977.83|2970.13|30
1648060400000|2022-03-23 18:33:20|2977.86|2970.16|2978.04|2970.34|2978.68|2970.98|2977.74|2970.04|29
1648060410000|2022-03-23 18:33:30|2977.9|2970.2|2977.4|2969.7|2977.96|2970.26|2977.35|2969.65|38
1648060420000|2022-03-23 18:33:40|2977.41|2969.71|2978.17|2970.47|2978.65|2970.95|2977.41|2969.71|31
1648060430000|2022-03-23 18:33:50|2978.6|2970.9|2979.09|2971.39|2979.29|2971.59|2978.6|2970.9|36
1648060440000|2022-03-23 18:34:00|2979.04|2971.34|2978.25|2970.55|2979.04|2971.34|2978.1|2970.4|37
1648060450000|2022-03-23 18:34:10|2978.21|2970.51|2978.39|2970.69|2978.54|2970.84|2978.21|2970.51|35
1648060460000|2022-03-23 18:34:20|2978.27|2970.57|2976.71|2969.01|2978.37|2970.67|2976.58|2968.88|33
1648060470000|2022-03-23 18:34:30|2976.87|2969.17|2977.14|2969.44|2977.4|2969.7|2976.72|2969.02|36
1648060480000|2022-03-23 18:34:40|2977.09|2969.39|2977.12|2969.42|2977.28|2969.58|2976.89|2969.19|32
1648060490000|2022-03-23 18:34:50|2977.19|2969.49|2976.91|2969.21|2977.19|2969.49|2976.91|2969.21|35
1648060500000|2022-03-23 18:35:00|2976.94|2969.24|2976.36|2968.66|2977.14|2969.44|2976.36|2968.66|30
1648060510000|2022-03-23 18:35:10|2976.5|2968.8|2976.39|2968.69|2976.53|2968.83|2976.25|2968.55|32
1648060520000|2022-03-23 18:35:20|2976.37|2968.67|2976.39|2968.69|2976.39|2968.69|2976.18|2968.48|26
1648060530000|2022-03-23 18:35:30|2976.29|2968.59|2976.4|2968.7|2976.4|2968.7|2976.22|2968.52|16
1648060540000|2022-03-23 18:35:40|2976.42|2968.72|2976.41|2968.71|2976.42|2968.72|2976.3|2968.6|31
1648060550000|2022-03-23 18:35:50|2976.44|2968.74|2977.15|2969.45|2977.15|2969.45|2976.26|2968.56|26
1648060560000|2022-03-23 18:36:00|2977.1|2969.4|2978.36|2970.66|2978.54|2970.84|2977.1|2969.4|36
1648060570000|2022-03-23 18:36:10|2978.35|2970.65|2977.41|2969.71|2978.37|2970.67|2977.39|2969.69|31
1648060580000|2022-03-23 18:36:20|2977.42|2969.72|2976.34|2968.64|2977.57|2969.87|2976.26|2968.56|37
1648060590000|2022-03-23 18:36:30|2976.27|2968.57|2975.79|2968.09|2976.48|2968.78|2975.65|2967.95|34
1648060600000|2022-03-23 18:36:40|2975.87|2968.17|2974.6|2966.9|2975.87|2968.17|2974.6|2966.9|35
1648060610000|2022-03-23 18:36:50|2974.65|2966.95|2974.48|2966.78|2974.65|2966.95|2974.17|2966.47|36
1648060620000|2022-03-23 18:37:00|2974.47|2966.77|2974.34|2966.64|2974.57|2966.87|2974.16|2966.46|28
1648060630000|2022-03-23 18:37:10|2974.48|2966.78|2974.1|2966.4|2975.12|2967.42|2973.87|2966.17|36
1648060640000|2022-03-23 18:37:20|2974.07|2966.37|2972.85|2965.15|2974.07|2966.37|2972.48|2964.78|36
1648060650000|2022-03-23 18:37:30|2972.68|2964.98|2970.9|2963.2|2972.68|2964.98|2970.65|2962.95|36
1648060660000|2022-03-23 18:37:40|2970.89|2963.19|2971.54|2963.84|2972.03|2964.33|2970.22|2962.52|34
1648060670000|2022-03-23 18:37:50|2971.91|2964.21|2971.84|2964.14|2972.1|2964.4|2971.51|2963.81|33
1648060680000|2022-03-23 18:38:00|2971.88|2964.18|2973.69|2965.99|2973.69|2965.99|2971.88|2964.18|35
1648060690000|2022-03-23 18:38:10|2973.63|2965.93|2974.31|2966.61|2974.34|2966.64|2973.63|2965.93|32
1648060700000|2022-03-23 18:38:20|2974.32|2966.62|2973.9|2966.2|2974.53|2966.83|2973.8|2966.1|27
1648060710000|2022-03-23 18:38:30|2973.84|2966.14|2973.26|2965.56|2974.14|2966.44|2973.26|2965.56|35
1648060720000|2022-03-23 18:38:40|2973.51|2965.81|2974.27|2966.57|2974.29|2966.59|2973.51|2965.81|34
1648060730000|2022-03-23 18:38:50|2974.28|2966.58|2974.61|2966.91|2974.77|2967.07|2974.25|2966.55|33
1648060740000|2022-03-23 18:39:00|2974.6|2966.9|2975.52|2967.82|2975.67|2967.97|2974.47|2966.77|38
1648060750000|2022-03-23 18:39:10|2975.74|2968.04|2975.94|2968.24|2976.22|2968.52|2975.74|2968.04|31
1648060760000|2022-03-23 18:39:20|2975.96|2968.26|2976.48|2968.78|2976.49|2968.79|2975.96|2968.26|36
1648060770000|2022-03-23 18:39:30|2976.55|2968.85|2977.43|2969.73|2977.58|2969.88|2976.24|2968.54|25
1648060780000|2022-03-23 18:39:40|2977.4|2969.7|2977.21|2969.51|2977.69|2969.99|2977.21|2969.51|33
1648060790000|2022-03-23 18:39:50|2977.18|2969.48|2977.76|2970.06|2978.08|2970.38|2977.18|2969.48|37
1648060800000|2022-03-23 18:40:00|2977.77|2970.07|2978.19|2970.49|2978.64|2970.94|2977.51|2969.81|36
1648060810000|2022-03-23 18:40:10|2978.21|2970.51|2977.95|2970.25|2978.21|2970.51|2977.81|2970.11|35
1648060820000|2022-03-23 18:40:20|2977.97|2970.27|2977.97|2970.27|2978.01|2970.31|2977.79|2970.09|30
1648060830000|2022-03-23 18:40:30|2977.99|2970.29|2978.06|2970.36|2978.53|2970.83|2977.93|2970.23|38
1648060840000|2022-03-23 18:40:40|2978.13|2970.43|2978.7|2971|2978.73|2971.03|2978.04|2970.34|39
1648060850000|2022-03-23 18:40:50|2978.56|2970.86|2978.5|2970.8|2978.86|2971.16|2978.41|2970.71|35
1648060860000|2022-03-23 18:41:00|2978.54|2970.84|2978.13|2970.43|2978.63|2970.93|2978.12|2970.42|34
1648060870000|2022-03-23 18:41:10|2978.11|2970.41|2975.37|2967.67|2978.11|2970.41|2975.19|2967.49|38
1648060880000|2022-03-23 18:41:20|2975.36|2967.66|2974.4|2966.7|2976.03|2968.33|2974.29|2966.59|39
1648060890000|2022-03-23 18:41:30|2974.42|2966.72|2974.32|2966.62|2974.67|2966.97|2974.18|2966.48|36
1648060900000|2022-03-23 18:41:40|2974.35|2966.65|2973.94|2966.24|2974.42|2966.72|2973.81|2966.11|32
1648060910000|2022-03-23 18:41:50|2973.84|2966.14|2972.69|2964.99|2974.06|2966.36|2972.28|2964.58|38
1648060920000|2022-03-23 18:42:00|2972.67|2964.97|2973.26|2965.56|2973.6|2965.9|2972.31|2964.61|39
1648060930000|2022-03-23 18:42:10|2973.3|2965.6|2972.48|2964.78|2973.49|2965.79|2972.37|2964.67|32
1648060940000|2022-03-23 18:42:20|2972.39|2964.69|2971.74|2964.04|2972.42|2964.72|2971.23|2963.53|37
1648060950000|2022-03-23 18:42:30|2971.69|2963.99|2972.22|2964.52|2972.22|2964.52|2971.32|2963.62|37
1648060960000|2022-03-23 18:42:40|2972.14|2964.44|2972.47|2964.77|2972.62|2964.92|2972.14|2964.44|35
1648060970000|2022-03-23 18:42:50|2972.32|2964.62|2973.22|2965.52|2973.22|2965.52|2972.2|2964.5|37
1648060980000|2022-03-23 18:43:00|2973.24|2965.54|2972.21|2964.51|2973.24|2965.54|2972.21|2964.51|32
1648060990000|2022-03-23 18:43:10|2971.93|2964.23|2970.92|2963.22|2971.93|2964.23|2970.49|2962.79|36
1648061000000|2022-03-23 18:43:20|2970.84|2963.14|2970.97|2963.27|2971.18|2963.48|2970.43|2962.73|35
1648061010000|2022-03-23 18:43:30|2971.07|2963.37|2970.93|2963.23|2971.37|2963.67|2970.84|2963.14|37
1648061020000|2022-03-23 18:43:40|2970.91|2963.21|2971.56|2963.86|2971.71|2964.01|2970.91|2963.21|27
1648061030000|2022-03-23 18:43:50|2971.58|2963.88|2971.6|2963.9|2971.84|2964.14|2971.32|2963.62|25
1648061040000|2022-03-23 18:44:00|2971.63|2963.93|2972.07|2964.37|2972.21|2964.51|2971.2|2963.5|25
1648061050000|2022-03-23 18:44:10|2972.08|2964.38|2970.39|2962.69|2972.58|2964.88|2970.39|2962.69|34
1648061060000|2022-03-23 18:44:20|2970.41|2962.71|2970.57|2962.87|2970.67|2962.97|2970.31|2962.61|32
1648061070000|2022-03-23 18:44:30|2970.55|2962.85|2970.89|2963.19|2971.17|2963.47|2970.55|2962.85|38
1648061080000|2022-03-23 18:44:40|2970.84|2963.14|2971.1|2963.4|2971.23|2963.53|2970.84|2963.14|38
1648061090000|2022-03-23 18:44:50|2971.04|2963.34|2970.96|2963.26|2971.21|2963.51|2970.7|2963|33
1648061100000|2022-03-23 18:45:00|2970.89|2963.19|2970.83|2963.13|2971.17|2963.47|2970.81|2963.11|38
1648061110000|2022-03-23 18:45:10|2970.71|2963.01|2970.93|2963.23|2971.62|2963.92|2970.43|2962.73|33
1648061120000|2022-03-23 18:45:20|2970.96|2963.26|2969.94|2962.24|2970.96|2963.26|2969.66|2961.96|38
1648061130000|2022-03-23 18:45:30|2970.02|2962.32|2969.81|2962.11|2970.03|2962.33|2969.53|2961.83|32
1648061140000|2022-03-23 18:45:40|2969.86|2962.16|2969.68|2961.98|2969.92|2962.22|2969.35|2961.65|35
1648061150000|2022-03-23 18:45:50|2969.55|2961.85|2970.6|2962.9|2970.7|2963|2969.31|2961.61|38
1648061160000|2022-03-23 18:46:00|2970.72|2963.02|2970.19|2962.49|2970.72|2963.02|2970|2962.3|37
1648061170000|2022-03-23 18:46:10|2970.18|2962.48|2970.59|2962.89|2970.87|2963.17|2969.96|2962.26|27
1648061180000|2022-03-23 18:46:20|2970.6|2962.9|2969.62|2961.92|2970.87|2963.17|2969.62|2961.92|20
1648061190000|2022-03-23 18:46:30|2969.47|2961.77|2969.2|2961.5|2970.45|2962.75|2969.17|2961.47|24
1648061200000|2022-03-23 18:46:40|2968.92|2961.22|2967.9|2960.2|2969.14|2961.44|2967.44|2959.74|36
1648061210000|2022-03-23 18:46:50|2967.91|2960.21|2966.98|2959.28|2967.99|2960.29|2966.89|2959.19|25
1648061220000|2022-03-23 18:47:00|2966.89|2959.19|2967.54|2959.84|2967.54|2959.84|2966.5|2958.8|35
1648061230000|2022-03-23 18:47:10|2967.62|2959.92|2967.68|2959.98|2967.93|2960.23|2967.32|2959.62|32
1648061240000|2022-03-23 18:47:20|2967.62|2959.92|2967.34|2959.64|2967.76|2960.06|2967.17|2959.47|33
1648061250000|2022-03-23 18:47:30|2967.31|2959.61|2967.7|2960|2967.98|2960.28|2967.26|2959.56|36
1648061260000|2022-03-23 18:47:40|2967.66|2959.96|2968.65|2960.95|2968.87|2961.17|2967.66|2959.96|40
1648061270000|2022-03-23 18:47:50|2968.74|2961.04|2968.58|2960.88|2969.89|2962.19|2968.49|2960.79|38
1648061280000|2022-03-23 18:48:00|2968.65|2960.95|2968.27|2960.57|2969.11|2961.41|2967.98|2960.28|38
1648061290000|2022-03-23 18:48:10|2968.29|2960.59|2968.14|2960.44|2968.29|2960.59|2967.82|2960.12|28
1648061300000|2022-03-23 18:48:20|2968.09|2960.39|2968.75|2961.05|2968.75|2961.05|2968.09|2960.39|34
1648061310000|2022-03-23 18:48:30|2968.64|2960.94|2968.71|2961.01|2968.84|2961.14|2968.61|2960.91|28
1648061320000|2022-03-23 18:48:40|2968.72|2961.02|2969.25|2961.55|2969.6|2961.9|2968.72|2961.02|33
1648061330000|2022-03-23 18:48:50|2969.24|2961.54|2969.67|2961.97|2969.67|2961.97|2969.2|2961.5|32
1648061340000|2022-03-23 18:49:00|2969.64|2961.94|2968.73|2961.03|2969.77|2962.07|2968.57|2960.87|35
1648061350000|2022-03-23 18:49:10|2968.81|2961.11|2968.72|2961.02|2969.12|2961.42|2968.08|2960.38|39
1648061360000|2022-03-23 18:49:20|2968.58|2960.88|2968.83|2961.13|2969|2961.3|2968.43|2960.73|35
1648061370000|2022-03-23 18:49:30|2968.84|2961.14|2969.17|2961.47|2969.53|2961.83|2968.7|2961|31
1648061380000|2022-03-23 18:49:40|2969.14|2961.44|2969.16|2961.46|2969.16|2961.46|2969.04|2961.34|17
1648061390000|2022-03-23 18:49:50|2969.18|2961.48|2969.32|2961.62|2969.32|2961.62|2969.12|2961.42|21
1648061400000|2022-03-23 18:50:00|2969.33|2961.63|2969.59|2961.89|2969.59|2961.89|2969.25|2961.55|23
1648061410000|2022-03-23 18:50:10|2969.44|2961.74|2969.23|2961.53|2969.59|2961.89|2969.1|2961.4|27
1648061420000|2022-03-23 18:50:20|2969.25|2961.55|2968.8|2961.1|2969.62|2961.92|2968.8|2961.1|30
1648061430000|2022-03-23 18:50:30|2968.73|2961.03|2968|2960.3|2968.93|2961.23|2967.9|2960.2|33
1648061440000|2022-03-23 18:50:40|2968.23|2960.53|2968.35|2960.65|2968.46|2960.76|2968|2960.3|25
1648061450000|2022-03-23 18:50:50|2968.39|2960.69|2968.3|2960.6|2968.53|2960.83|2968.13|2960.43|29
1648061460000|2022-03-23 18:51:00|2968.27|2960.57|2968.18|2960.48|2968.36|2960.66|2968.11|2960.41|31
1648061470000|2022-03-23 18:51:10|2968.1|2960.4|2967.51|2959.81|2968.23|2960.53|2967.42|2959.72|33
1648061480000|2022-03-23 18:51:20|2967.61|2959.91|2966.98|2959.28|2967.69|2959.99|2966.78|2959.08|32
1648061490000|2022-03-23 18:51:30|2967.02|2959.32|2967.22|2959.52|2967.22|2959.52|2967.02|2959.32|21
1648061500000|2022-03-23 18:51:40|2967.24|2959.54|2967.02|2959.32|2967.47|2959.77|2966.89|2959.19|34
1648061510000|2022-03-23 18:51:50|2967.38|2959.68|2967.28|2959.58|2967.38|2959.68|2967.02|2959.32|28
1648061520000|2022-03-23 18:52:00|2967.21|2959.51|2967.19|2959.49|2967.32|2959.62|2967.19|2959.49|19
1648061530000|2022-03-23 18:52:10|2966.96|2959.26|2967.71|2960.01|2967.79|2960.09|2966.59|2958.89|31
1648061540000|2022-03-23 18:52:20|2967.7|2960|2966.84|2959.14|2967.93|2960.23|2966.66|2958.96|34
1648061550000|2022-03-23 18:52:30|2966.8|2959.1|2966.33|2958.63|2967.24|2959.54|2966.33|2958.63|31
1648061560000|2022-03-23 18:52:40|2966.52|2958.82|2966.14|2958.44|2966.6|2958.9|2966.07|2958.37|32
1648061570000|2022-03-23 18:52:50|2966.1|2958.4|2966.17|2958.47|2966.43|2958.73|2966.1|2958.4|30
1648061580000|2022-03-23 18:53:00|2966.22|2958.52|2966.2|2958.5|2966.29|2958.59|2966.02|2958.32|26
1648061590000|2022-03-23 18:53:10|2966.16|2958.46|2966.59|2958.89|2966.59|2958.89|2966.13|2958.43|28
1648061600000|2022-03-23 18:53:20|2966.68|2958.98|2966.16|2958.46|2966.68|2958.98|2966.16|2958.46|26
1648061610000|2022-03-23 18:53:30|2966.14|2958.44|2966.18|2958.48|2966.3|2958.6|2966.07|2958.37|33
1648061620000|2022-03-23 18:53:40|2966.19|2958.49|2964.73|2957.03|2966.22|2958.52|2964.7|2957|29
1648061630000|2022-03-23 18:53:50|2964.72|2957.02|2963.88|2956.18|2964.72|2957.02|2963.79|2956.09|31
1648061640000|2022-03-23 18:54:00|2963.82|2956.12|2964.27|2956.57|2964.27|2956.57|2963.37|2955.67|36
1648061650000|2022-03-23 18:54:10|2964.25|2956.55|2964.02|2956.32|2964.25|2956.55|2963.79|2956.09|36
1648061660000|2022-03-23 18:54:20|2964.04|2956.34|2964.55|2956.85|2964.75|2957.05|2963.72|2956.02|30
1648061670000|2022-03-23 18:54:30|2964.86|2957.16|2964.4|2956.7|2964.86|2957.16|2964.3|2956.6|35
1648061680000|2022-03-23 18:54:40|2964.54|2956.84|2964.31|2956.61|2964.72|2957.02|2964.27|2956.57|31
1648061690000|2022-03-23 18:54:50|2964.33|2956.63|2964.4|2956.7|2964.72|2957.02|2964.26|2956.56|24
1648061700000|2022-03-23 18:55:00|2964.51|2956.81|2965.03|2957.33|2965.04|2957.34|2964.48|2956.78|35
1648061710000|2022-03-23 18:55:10|2965.07|2957.37|2965.24|2957.54|2965.34|2957.64|2965.05|2957.35|34
1648061720000|2022-03-23 18:55:20|2965.28|2957.58|2965.6|2957.9|2965.86|2958.16|2965.24|2957.54|30
1648061730000|2022-03-23 18:55:30|2965.63|2957.93|2965.58|2957.88|2966.04|2958.34|2965.4|2957.7|33
1648061740000|2022-03-23 18:55:40|2965.75|2958.05|2965.27|2957.57|2966.03|2958.33|2965.2|2957.5|38
1648061750000|2022-03-23 18:55:50|2965.35|2957.65|2965.39|2957.69|2965.7|2958|2965.24|2957.54|37
1648061760000|2022-03-23 18:56:00|2965.38|2957.68|2965.64|2957.94|2966.08|2958.38|2965.38|2957.68|34
1648061770000|2022-03-23 18:56:10|2965.63|2957.93|2965.18|2957.48|2965.75|2958.05|2965.02|2957.32|39
1648061780000|2022-03-23 18:56:20|2965.24|2957.54|2965.21|2957.51|2965.29|2957.59|2964.96|2957.26|35
1648061790000|2022-03-23 18:56:30|2965.19|2957.49|2962.29|2954.59|2965.19|2957.49|2961.08|2953.38|35
1648061800000|2022-03-23 18:56:40|2962.32|2954.62|2961.82|2954.12|2962.57|2954.87|2961.76|2954.06|37
1648061810000|2022-03-23 18:56:50|2961.86|2954.16|2962.17|2954.47|2962.47|2954.77|2961.78|2954.08|37
1648061820000|2022-03-23 18:57:00|2962.11|2954.41|2962.21|2954.51|2962.95|2955.25|2962.09|2954.39|40
1648061830000|2022-03-23 18:57:10|2962.34|2954.64|2962.47|2954.77|2963.52|2955.82|2962.22|2954.52|35
1648061840000|2022-03-23 18:57:20|2962.46|2954.76|2963.25|2955.55|2963.25|2955.55|2962.14|2954.44|37
1648061850000|2022-03-23 18:57:30|2963.14|2955.44|2963.4|2955.7|2963.5|2955.8|2962.84|2955.14|36
1648061860000|2022-03-23 18:57:40|2963.32|2955.62|2963.17|2955.47|2963.32|2955.62|2962.59|2954.89|32
1648061870000|2022-03-23 18:57:50|2963.02|2955.32|2963.37|2955.67|2963.57|2955.87|2962.72|2955.02|38
1648061880000|2022-03-23 18:58:00|2963.47|2955.77|2963.38|2955.68|2963.71|2956.01|2963.04|2955.34|35
1648061890000|2022-03-23 18:58:10|2963.37|2955.67|2963.42|2955.72|2963.72|2956.02|2963.02|2955.32|37
1648061900000|2022-03-23 18:58:20|2963.43|2955.73|2963.8|2956.1|2964.01|2956.31|2963.43|2955.73|32
1648061910000|2022-03-23 18:58:30|2963.93|2956.23|2964.14|2956.44|2964.14|2956.44|2963.85|2956.15|28
1648061920000|2022-03-23 18:58:40|2964.13|2956.43|2964.25|2956.55|2964.26|2956.56|2964.05|2956.35|24
1648061930000|2022-03-23 18:58:50|2964.26|2956.56|2963.98|2956.28|2964.41|2956.71|2963.97|2956.27|28
1648061940000|2022-03-23 18:59:00|2963.97|2956.27|2963|2955.3|2964.02|2956.32|2963|2955.3|33
1648061950000|2022-03-23 18:59:10|2963.07|2955.37|2962.6|2954.9|2963.08|2955.38|2962.53|2954.83|28
1648061960000|2022-03-23 18:59:20|2962.57|2954.87|2962.6|2954.9|2963.28|2955.58|2962.47|2954.77|37
1648061970000|2022-03-23 18:59:30|2962.65|2954.95|2960.58|2952.88|2962.65|2954.95|2960.58|2952.88|38
1648061980000|2022-03-23 18:59:40|2960.73|2953.03|2959.75|2952.05|2960.73|2953.03|2959.52|2951.82|37
1648061990000|2022-03-23 18:59:50|2959.7|2952|2959.09|2951.39|2959.72|2952.02|2958.78|2951.08|34
1648062000000|2022-03-23 19:00:00|2959.13|2951.43|2957.27|2949.57|2959.13|2951.43|2957.27|2949.57|37
1648062010000|2022-03-23 19:00:10|2957.22|2949.52|2957.07|2949.37|2958.31|2950.61|2957.07|2949.37|35
1648062020000|2022-03-23 19:00:20|2957.1|2949.4|2957.34|2949.64|2957.34|2949.64|2956.98|2949.28|33
1648062030000|2022-03-23 19:00:30|2957.22|2949.52|2957.81|2950.11|2958.13|2950.43|2957.22|2949.52|23
1648062040000|2022-03-23 19:00:40|2957.79|2950.09|2958.83|2951.13|2958.83|2951.13|2957.65|2949.95|30
1648062050000|2022-03-23 19:00:50|2958.91|2951.21|2960.66|2952.96|2961.03|2953.33|2958.91|2951.21|37
1648062060000|2022-03-23 19:01:00|2960.67|2952.97|2961.77|2954.07|2961.93|2954.23|2960.5|2952.8|34
1648062070000|2022-03-23 19:01:10|2961.85|2954.15|2963.11|2955.41|2963.11|2955.41|2961.71|2954.01|22
1648062080000|2022-03-23 19:01:20|2963.09|2955.39|2963.03|2955.33|2963.22|2955.52|2962.63|2954.93|24
1648062090000|2022-03-23 19:01:30|2963.04|2955.34|2963.09|2955.39|2963.3|2955.6|2962.98|2955.28|28
1648062100000|2022-03-23 19:01:40|2963.14|2955.44|2963.75|2956.05|2963.75|2956.05|2963.05|2955.35|33
1648062110000|2022-03-23 19:01:50|2963.74|2956.04|2964.13|2956.43|2964.64|2956.94|2963.71|2956.01|36
1648062120000|2022-03-23 19:02:00|2964.17|2956.47|2963.72|2956.02|2964.32|2956.62|2963.44|2955.74|34
1648062130000|2022-03-23 19:02:10|2963.85|2956.15|2963.79|2956.09|2963.85|2956.15|2962.86|2955.16|27
1648062140000|2022-03-23 19:02:20|2963.77|2956.07|2964.57|2956.87|2964.67|2956.97|2963.68|2955.98|32
1648062150000|2022-03-23 19:02:30|2964.64|2956.94|2964.63|2956.93|2964.91|2957.21|2964.21|2956.51|33
1648062160000|2022-03-23 19:02:40|2964.94|2957.24|2965.94|2958.24|2965.94|2958.24|2964.82|2957.12|25
1648062170000|2022-03-23 19:02:50|2965.91|2958.21|2966.1|2958.4|2966.16|2958.46|2965.74|2958.04|32
1648062180000|2022-03-23 19:03:00|2965.9|2958.2|2965.09|2957.39|2965.9|2958.2|2965.09|2957.39|38
1648062190000|2022-03-23 19:03:10|2965.03|2957.33|2965.81|2958.11|2965.98|2958.28|2965.03|2957.33|38
1648062200000|2022-03-23 19:03:20|2965.88|2958.18|2965.77|2958.07|2965.88|2958.18|2965.48|2957.78|32
1648062210000|2022-03-23 19:03:30|2965.81|2958.11|2965.71|2958.01|2965.85|2958.15|2965.37|2957.67|34
1648062220000|2022-03-23 19:03:40|2965.68|2957.98|2966.87|2959.17|2967.07|2959.37|2965.59|2957.89|32
1648062230000|2022-03-23 19:03:50|2966.83|2959.13|2966.48|2958.78|2967.13|2959.43|2966.48|2958.78|32
1648062240000|2022-03-23 19:04:00|2966.55|2958.85|2965.2|2957.5|2966.55|2958.85|2965.04|2957.34|34
1648062250000|2022-03-23 19:04:10|2965.19|2957.49|2965.62|2957.92|2965.75|2958.05|2965.09|2957.39|35
1648062260000|2022-03-23 19:04:20|2965.7|2958|2965.22|2957.52|2965.94|2958.24|2965.21|2957.51|35
1648062270000|2022-03-23 19:04:30|2965.19|2957.49|2965.28|2957.58|2965.43|2957.73|2965.13|2957.43|30
1648062280000|2022-03-23 19:04:40|2965.67|2957.97|2966.39|2958.69|2966.62|2958.92|2965.67|2957.97|33
1648062290000|2022-03-23 19:04:50|2966.54|2958.84|2966.12|2958.42|2966.59|2958.89|2966.01|2958.31|33
1648062300000|2022-03-23 19:05:00|2966.34|2958.64|2962.87|2955.17|2966.34|2958.64|2962.68|2954.98|39
1648062310000|2022-03-23 19:05:10|2963.32|2955.62|2962.03|2954.33|2963.88|2956.18|2962.03|2954.33|24
1648062320000|2022-03-23 19:05:20|2961.99|2954.29|2962.26|2954.56|2963.88|2956.18|2961.99|2954.29|26
1648062330000|2022-03-23 19:05:30|2962.25|2954.55|2962.7|2955|2963.67|2955.97|2962.03|2954.33|34
1648062340000|2022-03-23 19:05:40|2962.59|2954.89|2962.51|2954.81|2963.88|2956.18|2962.2|2954.5|24
1648062350000|2022-03-23 19:05:50|2962.63|2954.93|2963.1|2955.4|2963.47|2955.77|2962.63|2954.93|23
1648062360000|2022-03-23 19:06:00|2963.03|2955.33|2962.13|2954.43|2963.27|2955.57|2962.11|2954.41|31
1648062370000|2022-03-23 19:06:10|2962.16|2954.46|2962.19|2954.49|2963.02|2955.32|2962.09|2954.39|27
1648062380000|2022-03-23 19:06:20|2962.03|2954.33|2962.06|2954.36|2962.44|2954.74|2962.01|2954.31|20
1648062390000|2022-03-23 19:06:30|2962.04|2954.34|2962.16|2954.46|2962.34|2954.64|2962.04|2954.34|24
1648062400000|2022-03-23 19:06:40|2962.3|2954.6|2963.35|2955.65|2963.35|2955.65|2962.26|2954.56|17
1648062410000|2022-03-23 19:06:50|2963.26|2955.56|2965.9|2958.2|2965.9|2958.2|2963.26|2955.56|34
1648062420000|2022-03-23 19:07:00|2966.01|2958.31|2965.33|2957.63|2966.01|2958.31|2965.08|2957.38|36
1648062430000|2022-03-23 19:07:10|2965.26|2957.56|2964.49|2956.79|2965.26|2957.56|2964.4|2956.7|31
1648062440000|2022-03-23 19:07:20|2964.52|2956.82|2964.78|2957.08|2964.98|2957.28|2964.4|2956.7|28
1648062450000|2022-03-23 19:07:30|2964.7|2957|2964.94|2957.24|2965.04|2957.34|2964.63|2956.93|20
1648062460000|2022-03-23 19:07:40|2964.93|2957.23|2964.79|2957.09|2965.64|2957.94|2964.79|2957.09|32
1648062470000|2022-03-23 19:07:50|2964.78|2957.08|2965.81|2958.11|2965.82|2958.12|2964.74|2957.04|28
1648062480000|2022-03-23 19:08:00|2965.84|2958.14|2965.83|2958.13|2965.98|2958.28|2965.76|2958.06|23
1648062490000|2022-03-23 19:08:10|2965.84|2958.14|2966.07|2958.37|2966.38|2958.68|2965.84|2958.14|29
1648062500000|2022-03-23 19:08:20|2966.1|2958.4|2966.28|2958.58|2966.32|2958.62|2966.1|2958.4|25
1648062510000|2022-03-23 19:08:30|2966.22|2958.52|2965.76|2958.06|2966.39|2958.69|2965.64|2957.94|29
1648062520000|2022-03-23 19:08:40|2966.05|2958.35|2965.73|2958.03|2966.11|2958.41|2965.26|2957.56|36
1648062530000|2022-03-23 19:08:50|2965.72|2958.02|2966.19|2958.49|2966.2|2958.5|2965.7|2958|33
1648062540000|2022-03-23 19:09:00|2966.21|2958.51|2965.79|2958.09|2966.34|2958.64|2965.79|2958.09|29
1648062550000|2022-03-23 19:09:10|2965.87|2958.17|2963.77|2956.07|2965.98|2958.28|2963.77|2956.07|34
1648062560000|2022-03-23 19:09:20|2963.7|2956|2964.76|2957.06|2964.76|2957.06|2963.54|2955.84|37
1648062570000|2022-03-23 19:09:30|2964.73|2957.03|2965.57|2957.87|2965.57|2957.87|2964.63|2956.93|34
1648062580000|2022-03-23 19:09:40|2965.59|2957.89|2965.1|2957.4|2965.9|2958.2|2965.05|2957.35|27
1648062590000|2022-03-23 19:09:50|2965.11|2957.41|2964.46|2956.76|2965.11|2957.41|2964.39|2956.69|22
1648062600000|2022-03-23 19:10:00|2964.47|2956.77|2964.86|2957.16|2965.02|2957.32|2964.01|2956.31|26
1648062610000|2022-03-23 19:10:10|2964.68|2956.98|2963.93|2956.23|2964.68|2956.98|2963.91|2956.21|33
1648062620000|2022-03-23 19:10:20|2963.92|2956.22|2962.87|2955.17|2963.92|2956.22|2962.87|2955.17|19
1648062630000|2022-03-23 19:10:30|2962.52|2954.82|2962.54|2954.84|2962.98|2955.28|2962.18|2954.48|34
1648062640000|2022-03-23 19:10:40|2962.43|2954.73|2962.25|2954.55|2962.95|2955.25|2962.24|2954.54|31
1648062650000|2022-03-23 19:10:50|2962.27|2954.57|2962.73|2955.03|2963.07|2955.37|2962.27|2954.57|22
1648062660000|2022-03-23 19:11:00|2962.77|2955.07|2963.03|2955.33|2963.39|2955.69|2962.77|2955.07|13
1648062670000|2022-03-23 19:11:10|2963.05|2955.35|2963.93|2956.23|2963.95|2956.25|2962.61|2954.91|29
1648062680000|2022-03-23 19:11:20|2963.92|2956.22|2963.2|2955.5|2964.43|2956.73|2963.19|2955.49|23
1648062690000|2022-03-23 19:11:30|2963.21|2955.51|2963.27|2955.57|2963.34|2955.64|2962.78|2955.08|18
1648062700000|2022-03-23 19:11:40|2963.32|2955.62|2963.83|2956.13|2963.83|2956.13|2962.98|2955.28|24
1648062710000|2022-03-23 19:11:50|2963.81|2956.11|2963.02|2955.32|2964.02|2956.32|2963.02|2955.32|22
1648062720000|2022-03-23 19:12:00|2963.24|2955.54|2963.14|2955.44|2963.26|2955.56|2962.82|2955.12|36
1648062730000|2022-03-23 19:12:10|2963.02|2955.32|2963.55|2955.85|2963.61|2955.91|2962.91|2955.21|28
1648062740000|2022-03-23 19:12:20|2963.5|2955.8|2963.51|2955.81|2963.59|2955.89|2963.35|2955.65|38
1648062750000|2022-03-23 19:12:30|2963.65|2955.95|2964.07|2956.37|2964.48|2956.78|2963.26|2955.56|35
1648062760000|2022-03-23 19:12:40|2964.05|2956.35|2963.26|2955.56|2964.16|2956.46|2963.2|2955.5|36
1648062770000|2022-03-23 19:12:50|2963.21|2955.51|2962.89|2955.19|2963.54|2955.84|2962.85|2955.15|32
1648062780000|2022-03-23 19:13:00|2962.9|2955.2|2963.07|2955.37|2963.32|2955.62|2962.9|2955.2|32
1648062790000|2022-03-23 19:13:10|2963.29|2955.59|2963.07|2955.37|2963.31|2955.61|2962.94|2955.24|20
1648062800000|2022-03-23 19:13:20|2963.06|2955.36|2962.4|2954.7|2963.11|2955.41|2962.4|2954.7|34
1648062810000|2022-03-23 19:13:30|2962.37|2954.67|2962.69|2954.99|2962.99|2955.29|2962.29|2954.59|34
1648062820000|2022-03-23 19:13:40|2962.72|2955.02|2963.56|2955.86|2963.83|2956.13|2962.57|2954.87|29
1648062830000|2022-03-23 19:13:50|2963.8|2956.1|2963.72|2956.02|2964.23|2956.53|2963.66|2955.96|27
1648062840000|2022-03-23 19:14:00|2963.8|2956.1|2963.91|2956.21|2963.95|2956.25|2963.55|2955.85|35
1648062850000|2022-03-23 19:14:10|2963.66|2955.96|2963.8|2956.1|2964.03|2956.33|2963.59|2955.89|28
1648062860000|2022-03-23 19:14:20|2963.86|2956.16|2964.43|2956.73|2964.98|2957.28|2963.85|2956.15|34
1648062870000|2022-03-23 19:14:30|2964.54|2956.84|2965.23|2957.53|2965.45|2957.75|2964.51|2956.81|36
1648062880000|2022-03-23 19:14:40|2965.19|2957.49|2964.5|2956.8|2965.21|2957.51|2964.5|2956.8|32
1648062890000|2022-03-23 19:14:50|2964.67|2956.97|2964.67|2956.97|2964.72|2957.02|2964.32|2956.62|37
1648062900000|2022-03-23 19:15:00|2964.76|2957.06|2964.44|2956.74|2964.9|2957.2|2964.4|2956.7|36
1648062910000|2022-03-23 19:15:10|2964.6|2956.9|2964.53|2956.83|2964.81|2957.11|2964.39|2956.69|22
1648062920000|2022-03-23 19:15:20|2964.55|2956.85|2964.56|2956.86|2964.59|2956.89|2964.46|2956.76|15
1648062930000|2022-03-23 19:15:30|2964.57|2956.87|2965.05|2957.35|2965.05|2957.35|2964.52|2956.82|25
1648062940000|2022-03-23 19:15:40|2965.03|2957.33|2965.13|2957.43|2965.16|2957.46|2964.86|2957.16|27
1648062950000|2022-03-23 19:15:50|2965.29|2957.59|2964.93|2957.23|2965.29|2957.59|2964.84|2957.14|26
1648062960000|2022-03-23 19:16:00|2964.94|2957.24|2965.52|2957.82|2965.73|2958.03|2964.94|2957.24|30
1648062970000|2022-03-23 19:16:10|2965.53|2957.83|2965.19|2957.49|2965.53|2957.83|2965.06|2957.36|35
1648062980000|2022-03-23 19:16:20|2965.25|2957.55|2964.72|2957.02|2965.25|2957.55|2964.61|2956.91|34
1648062990000|2022-03-23 19:16:30|2964.71|2957.01|2964.62|2956.92|2965.48|2957.78|2964.62|2956.92|31
1648063000000|2022-03-23 19:16:40|2964.6|2956.9|2964.76|2957.06|2964.88|2957.18|2964.57|2956.87|31
1648063010000|2022-03-23 19:16:50|2964.56|2956.86|2965.77|2958.07|2965.77|2958.07|2964.51|2956.81|36
1648063020000|2022-03-23 19:17:00|2965.79|2958.09|2965.69|2957.99|2965.91|2958.21|2965.54|2957.84|29
1648063030000|2022-03-23 19:17:10|2965.89|2958.19|2965.66|2957.96|2966.01|2958.31|2965.63|2957.93|30
1648063040000|2022-03-23 19:17:20|2965.65|2957.95|2965.43|2957.73|2965.71|2958.01|2965.33|2957.63|31
1648063050000|2022-03-23 19:17:30|2965.42|2957.72|2965.84|2958.14|2965.94|2958.24|2965.42|2957.72|34
1648063060000|2022-03-23 19:17:40|2965.86|2958.16|2965.56|2957.86|2965.86|2958.16|2965.28|2957.58|35
1648063070000|2022-03-23 19:17:50|2965.32|2957.62|2965.9|2958.2|2965.9|2958.2|2965.28|2957.58|34
1648063080000|2022-03-23 19:18:00|2965.71|2958.01|2966.02|2958.32|2966.23|2958.53|2965.69|2957.99|31
1648063090000|2022-03-23 19:18:10|2965.92|2958.22|2965.96|2958.26|2966.23|2958.53|2965.75|2958.05|32
1648063100000|2022-03-23 19:18:20|2965.8|2958.1|2966.74|2959.04|2966.96|2959.26|2965.8|2958.1|38
1648063110000|2022-03-23 19:18:30|2966.79|2959.09|2967.8|2960.1|2968.23|2960.53|2966.74|2959.04|37
1648063120000|2022-03-23 19:18:40|2967.73|2960.03|2969.06|2961.36|2969.23|2961.53|2967.73|2960.03|35
1648063130000|2022-03-23 19:18:50|2968.82|2961.12|2968.85|2961.15|2969.19|2961.49|2968.64|2960.94|36
1648063140000|2022-03-23 19:19:00|2969.19|2961.49|2969.24|2961.54|2969.7|2962|2968.7|2961|29
1648063150000|2022-03-23 19:19:10|2969.4|2961.7|2968.67|2960.97|2969.4|2961.7|2967.93|2960.23|33
1648063160000|2022-03-23 19:19:20|2968.46|2960.76|2969.42|2961.72|2969.75|2962.05|2968.15|2960.45|36
1648063170000|2022-03-23 19:19:30|2969.2|2961.5|2969.54|2961.84|2969.85|2962.15|2969|2961.3|30
1648063180000|2022-03-23 19:19:40|2969.91|2962.21|2969.34|2961.64|2970|2962.3|2969.34|2961.64|28
1648063190000|2022-03-23 19:19:50|2969.35|2961.65|2969.52|2961.82|2969.67|2961.97|2969.34|2961.64|23
1648063200000|2022-03-23 19:20:00|2969.51|2961.81|2969.63|2961.93|2969.95|2962.25|2969.51|2961.81|31
1648063210000|2022-03-23 19:20:10|2969.69|2961.99|2967.91|2960.21|2970.17|2962.47|2966.15|2958.45|35
1648063220000|2022-03-23 19:20:20|2967.89|2960.19|2968.67|2960.97|2968.84|2961.14|2967.83|2960.13|30
1648063230000|2022-03-23 19:20:30|2969.03|2961.33|2969.38|2961.68|2969.81|2962.11|2968.9|2961.2|28
1648063240000|2022-03-23 19:20:40|2969.43|2961.73|2969.81|2962.11|2969.97|2962.27|2969.38|2961.68|33
1648063250000|2022-03-23 19:20:50|2969.35|2961.65|2969.4|2961.7|2969.72|2962.02|2969.24|2961.54|28
1648063260000|2022-03-23 19:21:00|2969.46|2961.76|2969.55|2961.85|2969.62|2961.92|2969.42|2961.72|26
1648063270000|2022-03-23 19:21:10|2969.63|2961.93|2969.91|2962.21|2970.02|2962.32|2969.46|2961.76|29
1648063280000|2022-03-23 19:21:20|2969.87|2962.17|2969.95|2962.25|2970.12|2962.42|2969.87|2962.17|26
1648063290000|2022-03-23 19:21:30|2970|2962.3|2969.93|2962.23|2970.06|2962.36|2969.9|2962.2|23
1648063300000|2022-03-23 19:21:40|2969.95|2962.25|2970.18|2962.48|2970.18|2962.48|2969.91|2962.21|37
1648063310000|2022-03-23 19:21:50|2970.17|2962.47|2969.91|2962.21|2970.17|2962.47|2969.91|2962.21|32
1648063320000|2022-03-23 19:22:00|2969.94|2962.24|2970.19|2962.49|2970.38|2962.68|2969.91|2962.21|34
1648063330000|2022-03-23 19:22:10|2970.2|2962.5|2969.56|2961.86|2970.22|2962.52|2969.37|2961.67|32
1648063340000|2022-03-23 19:22:20|2969.57|2961.87|2969.73|2962.03|2969.77|2962.07|2969.43|2961.73|25
1648063350000|2022-03-23 19:22:30|2969.81|2962.11|2969.7|2962|2969.81|2962.11|2969.37|2961.67|30
1648063360000|2022-03-23 19:22:40|2969.72|2962.02|2969.62|2961.92|2970.15|2962.45|2969.49|2961.79|34
1648063370000|2022-03-23 19:22:50|2969.61|2961.91|2969.87|2962.17|2970.04|2962.34|2969.61|2961.91|29
1648063380000|2022-03-23 19:23:00|2969.95|2962.25|2971|2963.3|2971.56|2963.86|2969.95|2962.25|27
1648063390000|2022-03-23 19:23:10|2971.01|2963.31|2971.08|2963.38|2971.27|2963.57|2971.01|2963.31|29
1648063400000|2022-03-23 19:23:20|2971.19|2963.49|2971.53|2963.83|2971.57|2963.87|2970.93|2963.23|25
1648063410000|2022-03-23 19:23:30|2971.54|2963.84|2971.44|2963.74|2972.05|2964.35|2970.9|2963.2|30
1648063420000|2022-03-23 19:23:40|2971.63|2963.93|2972.45|2964.75|2972.45|2964.75|2971.62|2963.92|26
1648063430000|2022-03-23 19:23:50|2971.89|2964.19|2972.21|2964.51|2972.87|2965.17|2971.81|2964.11|35
1648063440000|2022-03-23 19:24:00|2972.22|2964.52|2972.1|2964.4|2972.91|2965.21|2972.07|2964.37|27
1648063450000|2022-03-23 19:24:10|2972.21|2964.51|2972.17|2964.47|2972.35|2964.65|2972.15|2964.45|21
1648063460000|2022-03-23 19:24:20|2972.23|2964.53|2973.16|2965.46|2973.56|2965.86|2972.16|2964.46|37
1648063470000|2022-03-23 19:24:30|2973.24|2965.54|2976.33|2968.63|2976.38|2968.68|2973.2|2965.5|29
1648063480000|2022-03-23 19:24:40|2976.65|2968.95|2976.56|2968.86|2977.35|2969.65|2976.09|2968.39|38
1648063490000|2022-03-23 19:24:50|2976.75|2969.05|2976.24|2968.54|2977.02|2969.32|2976.24|2968.54|28
1648063500000|2022-03-23 19:25:00|2976.34|2968.64|2975.81|2968.11|2976.73|2969.03|2975.65|2967.95|30
1648063510000|2022-03-23 19:25:10|2975.64|2967.94|2975.68|2967.98|2975.69|2967.99|2974.38|2966.68|36
1648063520000|2022-03-23 19:25:20|2975.62|2967.92|2976.17|2968.47|2976.18|2968.48|2975.21|2967.51|37
1648063530000|2022-03-23 19:25:30|2976.24|2968.54|2976.99|2969.29|2977.22|2969.52|2976.09|2968.39|35
1648063540000|2022-03-23 19:25:40|2976.67|2968.97|2976.43|2968.73|2977.43|2969.73|2975.89|2968.19|34
1648063550000|2022-03-23 19:25:50|2976.56|2968.86|2976.85|2969.15|2976.92|2969.22|2976.48|2968.78|34
1648063560000|2022-03-23 19:26:00|2977.07|2969.37|2976.23|2968.53|2977.39|2969.69|2976.14|2968.44|36
1648063570000|2022-03-23 19:26:10|2976.22|2968.52|2974.76|2967.06|2976.22|2968.52|2974.64|2966.94|34
1648063580000|2022-03-23 19:26:20|2974.64|2966.94|2973.41|2965.71|2974.73|2967.03|2973.25|2965.55|34
1648063590000|2022-03-23 19:26:30|2973.2|2965.5|2972.87|2965.17|2973.31|2965.61|2972.73|2965.03|31
1648063600000|2022-03-23 19:26:40|2972.94|2965.24|2971.53|2963.83|2972.94|2965.24|2971.36|2963.66|32
1648063610000|2022-03-23 19:26:50|2971.48|2963.78|2970.55|2962.85|2971.84|2964.14|2970.37|2962.67|36
1648063620000|2022-03-23 19:27:00|2970.22|2962.52|2971.27|2963.57|2971.42|2963.72|2970.19|2962.49|31
1648063630000|2022-03-23 19:27:10|2971.33|2963.63|2971.89|2964.19|2971.89|2964.19|2971.32|2963.62|29
1648063640000|2022-03-23 19:27:20|2971.9|2964.2|2971.98|2964.28|2971.99|2964.29|2971.9|2964.2|14
1648063650000|2022-03-23 19:27:30|2972|2964.3|2971.93|2964.23|2972.02|2964.32|2971.93|2964.23|18
1648063660000|2022-03-23 19:27:40|2971.94|2964.24|2971.27|2963.57|2971.94|2964.24|2971.27|2963.57|26
1648063670000|2022-03-23 19:27:50|2971.31|2963.61|2971.42|2963.72|2971.42|2963.72|2971.26|2963.56|24
1648063680000|2022-03-23 19:28:00|2971.43|2963.73|2972.25|2964.55|2972.36|2964.66|2971.43|2963.73|33
1648063690000|2022-03-23 19:28:10|2972.21|2964.51|2972.42|2964.72|2972.8|2965.1|2972.2|2964.5|35
1648063700000|2022-03-23 19:28:20|2972.4|2964.7|2972.65|2964.95|2972.74|2965.04|2972.35|2964.65|25
1648063710000|2022-03-23 19:28:30|2972.62|2964.92|2973.45|2965.75|2973.46|2965.76|2972.62|2964.92|32
1648063720000|2022-03-23 19:28:40|2973.4|2965.7|2974.04|2966.34|2974.44|2966.74|2973.4|2965.7|37
1648063730000|2022-03-23 19:28:50|2974.07|2966.37|2974.49|2966.79|2974.79|2967.09|2973.99|2966.29|34
1648063740000|2022-03-23 19:29:00|2974.56|2966.86|2974.61|2966.91|2975.53|2967.83|2974.25|2966.55|32
1648063750000|2022-03-23 19:29:10|2974.43|2966.73|2975.36|2967.66|2975.47|2967.77|2974.26|2966.56|36
1648063760000|2022-03-23 19:29:20|2975.43|2967.73|2974.21|2966.51|2975.43|2967.73|2974.21|2966.51|34
1648063770000|2022-03-23 19:29:30|2974.24|2966.54|2974.91|2967.21|2975.02|2967.32|2974.21|2966.51|33
1648063780000|2022-03-23 19:29:40|2974.83|2967.13|2975.32|2967.62|2975.49|2967.79|2974.83|2967.13|37
1648063790000|2022-03-23 19:29:50|2974.94|2967.24|2975.3|2967.6|2975.69|2967.99|2974.94|2967.24|32
1648063800000|2022-03-23 19:30:00|2975.28|2967.58|2974.12|2966.42|2975.28|2967.58|2973.95|2966.25|28
1648063810000|2022-03-23 19:30:10|2974.11|2966.41|2973.93|2966.23|2974.44|2966.74|2973.42|2965.72|33
1648063820000|2022-03-23 19:30:20|2973.92|2966.22|2974.34|2966.64|2974.39|2966.69|2973.37|2965.67|31
1648063830000|2022-03-23 19:30:30|2974.28|2966.58|2974.38|2966.68|2975.06|2967.36|2974.13|2966.43|30
1648063840000|2022-03-23 19:30:40|2974.67|2966.97|2975.85|2968.15|2975.95|2968.25|2974.4|2966.7|38
1648063850000|2022-03-23 19:30:50|2975.76|2968.06|2976.32|2968.62|2976.44|2968.74|2975.28|2967.58|36
1648063860000|2022-03-23 19:31:00|2976.2|2968.5|2976.66|2968.96|2977.03|2969.33|2976.1|2968.4|33
1648063870000|2022-03-23 19:31:10|2976.64|2968.94|2976.66|2968.96|2977.07|2969.37|2976.39|2968.69|34
1648063880000|2022-03-23 19:31:20|2976.57|2968.87|2976.3|2968.6|2976.85|2969.15|2976.3|2968.6|30
1648063890000|2022-03-23 19:31:30|2976.25|2968.55|2975.67|2967.97|2976.4|2968.7|2975.36|2967.66|30
1648063900000|2022-03-23 19:31:40|2975.81|2968.11|2976.69|2968.99|2976.69|2968.99|2975.67|2967.97|33
1648063910000|2022-03-23 19:31:50|2976.88|2969.18|2976.22|2968.52|2977.23|2969.53|2976|2968.3|32
1648063920000|2022-03-23 19:32:00|2975.75|2968.05|2975.09|2967.39|2976.53|2968.83|2974.85|2967.15|37
1648063930000|2022-03-23 19:32:10|2974.87|2967.17|2974.85|2967.15|2975.27|2967.57|2974.07|2966.37|35
1648063940000|2022-03-23 19:32:20|2974.77|2967.07|2979.76|2972.06|2979.76|2972.06|2974.77|2967.07|35
1648063950000|2022-03-23 19:32:30|2979.11|2971.41|2979.28|2971.58|2979.77|2972.07|2979.07|2971.37|33
1648063960000|2022-03-23 19:32:40|2979.3|2971.6|2978.51|2970.81|2979.3|2971.6|2978.35|2970.65|28
1648063970000|2022-03-23 19:32:50|2978.44|2970.74|2979.25|2971.55|2979.5|2971.8|2978.39|2970.69|35
1648063980000|2022-03-23 19:33:00|2979.11|2971.41|2979.52|2971.82|2979.61|2971.91|2979.05|2971.35|34
1648063990000|2022-03-23 19:33:10|2979.61|2971.91|2979.65|2971.95|2980.08|2972.38|2979.61|2971.91|32
1648064000000|2022-03-23 19:33:20|2979.09|2971.39|2978.69|2970.99|2979.31|2971.61|2978.54|2970.84|35
1648064010000|2022-03-23 19:33:30|2978.59|2970.89|2978.6|2970.9|2978.95|2971.25|2978.51|2970.81|35
1648064020000|2022-03-23 19:33:40|2978.62|2970.92|2978.45|2970.75|2978.62|2970.92|2978.2|2970.5|36
1648064030000|2022-03-23 19:33:50|2978.37|2970.67|2977.61|2969.91|2978.6|2970.9|2977.56|2969.86|28
1648064040000|2022-03-23 19:34:00|2977.59|2969.89|2978.13|2970.43|2978.48|2970.78|2977.49|2969.79|36
1648064050000|2022-03-23 19:34:10|2978.14|2970.44|2978.13|2970.43|2978.36|2970.66|2978.05|2970.35|27
1648064060000|2022-03-23 19:34:20|2978.1|2970.4|2977.54|2969.84|2978.1|2970.4|2977.54|2969.84|20
1648064070000|2022-03-23 19:34:30|2977.49|2969.79|2977.04|2969.34|2977.62|2969.92|2976.98|2969.28|35
1648064080000|2022-03-23 19:34:40|2977.09|2969.39|2977.06|2969.36|2977.29|2969.59|2976.98|2969.28|30
1648064090000|2022-03-23 19:34:50|2976.99|2969.29|2977.85|2970.15|2978.05|2970.35|2976.98|2969.28|30
1648064100000|2022-03-23 19:35:00|2977.83|2970.13|2977.25|2969.55|2977.91|2970.21|2977.11|2969.41|31
1648064110000|2022-03-23 19:35:10|2977.16|2969.46|2976.95|2969.25|2977.31|2969.61|2976.78|2969.08|30
1648064120000|2022-03-23 19:35:20|2976.83|2969.13|2976.62|2968.92|2977|2969.3|2976.58|2968.88|30
1648064130000|2022-03-23 19:35:30|2976.61|2968.91|2976.83|2969.13|2976.9|2969.2|2976.54|2968.84|31
1648064140000|2022-03-23 19:35:40|2976.86|2969.16|2978.33|2970.63|2978.33|2970.63|2976.81|2969.11|31
1648064150000|2022-03-23 19:35:50|2978.04|2970.34|2978.53|2970.83|2978.99|2971.29|2977.85|2970.15|35
1648064160000|2022-03-23 19:36:00|2978.5|2970.8|2977.44|2969.74|2978.5|2970.8|2977.44|2969.74|36
1648064170000|2022-03-23 19:36:10|2977.24|2969.54|2976.91|2969.21|2977.43|2969.73|2976.76|2969.06|33
1648064180000|2022-03-23 19:36:20|2976.79|2969.09|2976.31|2968.61|2976.79|2969.09|2976.14|2968.44|36
1648064190000|2022-03-23 19:36:30|2976.3|2968.6|2975.97|2968.27|2976.47|2968.77|2975.97|2968.27|30
1648064200000|2022-03-23 19:36:40|2976.13|2968.43|2975.89|2968.19|2976.15|2968.45|2975.69|2967.99|26
1648064210000|2022-03-23 19:36:50|2975.81|2968.11|2975.17|2967.47|2975.94|2968.24|2975.17|2967.47|33
1648064220000|2022-03-23 19:37:00|2974.95|2967.25|2974.3|2966.6|2975.03|2967.33|2974.07|2966.37|31
1648064230000|2022-03-23 19:37:10|2974.33|2966.63|2974.33|2966.63|2974.82|2967.12|2974.16|2966.46|33
1648064240000|2022-03-23 19:37:20|2974.35|2966.65|2974.08|2966.38|2974.35|2966.65|2974.04|2966.34|31
1648064250000|2022-03-23 19:37:30|2974.03|2966.33|2973.87|2966.17|2974.18|2966.48|2973.61|2965.91|28
1648064260000|2022-03-23 19:37:40|2973.79|2966.09|2972.79|2965.09|2973.85|2966.15|2972.71|2965.01|30
1648064270000|2022-03-23 19:37:50|2972.78|2965.08|2972.18|2964.48|2973.03|2965.33|2972.02|2964.32|33
1648064280000|2022-03-23 19:38:00|2972.02|2964.32|2971.38|2963.68|2972.19|2964.49|2971.38|2963.68|31
1648064290000|2022-03-23 19:38:10|2971.41|2963.71|2972.16|2964.46|2972.16|2964.46|2971.33|2963.63|23
1648064300000|2022-03-23 19:38:20|2972.14|2964.44|2971.11|2963.41|2972.16|2964.46|2970.92|2963.22|26
1648064310000|2022-03-23 19:38:30|2971.12|2963.42|2971.23|2963.53|2971.35|2963.65|2970.46|2962.76|30
1648064320000|2022-03-23 19:38:40|2971.16|2963.46|2972.14|2964.44|2972.54|2964.84|2971.12|2963.42|36
1648064330000|2022-03-23 19:38:50|2971.81|2964.11|2971.88|2964.18|2972.16|2964.46|2971.78|2964.08|32
1648064340000|2022-03-23 19:39:00|2971.85|2964.15|2971.17|2963.47|2971.93|2964.23|2971.15|2963.45|33
1648064350000|2022-03-23 19:39:10|2971.15|2963.45|2970.72|2963.02|2971.17|2963.47|2970.56|2962.86|27
1648064360000|2022-03-23 19:39:20|2970.71|2963.01|2970.77|2963.07|2971.06|2963.36|2970.63|2962.93|21
1648064370000|2022-03-23 19:39:30|2970.74|2963.04|2971.29|2963.59|2971.63|2963.93|2970.74|2963.04|35
1648064380000|2022-03-23 19:39:40|2971.31|2963.61|2971.41|2963.71|2971.41|2963.71|2971.3|2963.6|18
1648064390000|2022-03-23 19:39:50|2971.39|2963.69|2971.27|2963.57|2971.39|2963.69|2971.08|2963.38|30
1648064400000|2022-03-23 19:40:00|2971.09|2963.39|2971.38|2963.68|2971.38|2963.68|2971.05|2963.35|26
1648064410000|2022-03-23 19:40:10|2971.29|2963.59|2971.28|2963.58|2971.31|2963.61|2971.2|2963.5|17
1648064420000|2022-03-23 19:40:20|2971.31|2963.61|2971.57|2963.87|2971.77|2964.07|2970.84|2963.14|35
1648064430000|2022-03-23 19:40:30|2971.58|2963.88|2970.9|2963.2|2971.58|2963.88|2970.88|2963.18|34
1648064440000|2022-03-23 19:40:40|2970.96|2963.26|2970.68|2962.98|2970.96|2963.26|2970.56|2962.86|31
1648064450000|2022-03-23 19:40:50|2970.71|2963.01|2970.59|2962.89|2970.71|2963.01|2970.11|2962.41|37
1648064460000|2022-03-23 19:41:00|2970.26|2962.56|2968.79|2961.09|2970.63|2962.93|2968.79|2961.09|36
1648064470000|2022-03-23 19:41:10|2968.44|2960.74|2968.82|2961.12|2968.82|2961.12|2968.37|2960.67|33
1648064480000|2022-03-23 19:41:20|2968.85|2961.15|2968.83|2961.13|2969.29|2961.59|2968.75|2961.05|34
1648064490000|2022-03-23 19:41:30|2968.76|2961.06|2967.3|2959.6|2968.89|2961.19|2967.13|2959.43|32
1648064500000|2022-03-23 19:41:40|2967.34|2959.64|2967.96|2960.26|2967.98|2960.28|2967.1|2959.4|35
1648064510000|2022-03-23 19:41:50|2968.02|2960.32|2968.06|2960.36|2968.29|2960.59|2967.62|2959.92|35
1648064520000|2022-03-23 19:42:00|2968.07|2960.37|2968.61|2960.91|2968.61|2960.91|2967.8|2960.1|28
1648064530000|2022-03-23 19:42:10|2968.74|2961.04|2967.69|2959.99|2968.74|2961.04|2967.69|2959.99|26
1648064540000|2022-03-23 19:42:20|2967.55|2959.85|2967.26|2959.56|2967.76|2960.06|2967.17|2959.47|25
1648064550000|2022-03-23 19:42:30|2967.24|2959.54|2967.96|2960.26|2968.07|2960.37|2967.24|2959.54|32
1648064560000|2022-03-23 19:42:40|2967.87|2960.17|2969.19|2961.49|2969.19|2961.49|2967.84|2960.14|31
1648064570000|2022-03-23 19:42:50|2969.03|2961.33|2969.28|2961.58|2969.47|2961.77|2969.03|2961.33|35
1648064580000|2022-03-23 19:43:00|2969.33|2961.63|2970.53|2962.83|2970.68|2962.98|2969.33|2961.63|35
1648064590000|2022-03-23 19:43:10|2970.75|2963.05|2970.63|2962.93|2971.06|2963.36|2970.36|2962.66|33
1648064600000|2022-03-23 19:43:20|2970.72|2963.02|2971.1|2963.4|2971.17|2963.47|2970.44|2962.74|27
1648064610000|2022-03-23 19:43:30|2971.17|2963.47|2971.13|2963.43|2971.3|2963.6|2970.99|2963.29|32
1648064620000|2022-03-23 19:43:40|2971.12|2963.42|2971.84|2964.14|2971.86|2964.16|2970.94|2963.24|17
1648064630000|2022-03-23 19:43:50|2971.93|2964.23|2972.87|2965.17|2972.92|2965.22|2971.91|2964.21|29
1648064640000|2022-03-23 19:44:00|2972.86|2965.16|2972.8|2965.1|2972.94|2965.24|2972.65|2964.95|31
1648064650000|2022-03-23 19:44:10|2972.75|2965.05|2972.63|2964.93|2973.46|2965.76|2972.59|2964.89|34
1648064660000|2022-03-23 19:44:20|2972.62|2964.92|2972.79|2965.09|2973.33|2965.63|2972.62|2964.92|27
1648064670000|2022-03-23 19:44:30|2972.81|2965.11|2973.81|2966.11|2973.9|2966.2|2972.81|2965.11|26
1648064680000|2022-03-23 19:44:40|2973.94|2966.24|2973.71|2966.01|2973.94|2966.24|2973.56|2965.86|32
1648064690000|2022-03-23 19:44:50|2973.72|2966.02|2973.75|2966.05|2974.02|2966.32|2973.61|2965.91|32
1648064700000|2022-03-23 19:45:00|2973.73|2966.03|2975.14|2967.44|2975.59|2967.89|2973.73|2966.03|30
1648064710000|2022-03-23 19:45:10|2975.16|2967.46|2974.44|2966.74|2975.16|2967.46|2974.27|2966.57|32
1648064720000|2022-03-23 19:45:20|2974.79|2967.09|2975.27|2967.57|2975.31|2967.61|2974.61|2966.91|18
1648064730000|2022-03-23 19:45:30|2975.28|2967.58|2974.88|2967.18|2975.92|2968.22|2974.84|2967.14|32
1648064740000|2022-03-23 19:45:40|2974.91|2967.21|2975.69|2967.99|2975.7|2968|2974.91|2967.21|33
1648064750000|2022-03-23 19:45:50|2975.68|2967.98|2975.64|2967.94|2975.77|2968.07|2975.28|2967.58|37
1648064760000|2022-03-23 19:46:00|2975.59|2967.89|2976.27|2968.57|2976.3|2968.6|2975.39|2967.69|27
1648064770000|2022-03-23 19:46:10|2976.42|2968.72|2976.54|2968.84|2976.7|2969|2976.3|2968.6|28
1648064780000|2022-03-23 19:46:20|2976.45|2968.75|2975.9|2968.2|2976.54|2968.84|2975.89|2968.19|28
1648064790000|2022-03-23 19:46:30|2975.38|2967.68|2974.95|2967.25|2975.38|2967.68|2974.7|2967|35
1648064800000|2022-03-23 19:46:40|2974.96|2967.26|2975.22|2967.52|2975.24|2967.54|2974.68|2966.98|28
1648064810000|2022-03-23 19:46:50|2975.59|2967.89|2975.96|2968.26|2975.97|2968.27|2975.58|2967.88|30
1648064820000|2022-03-23 19:47:00|2976.03|2968.33|2976.36|2968.66|2976.51|2968.81|2975.94|2968.24|33
1648064830000|2022-03-23 19:47:10|2976.51|2968.81|2976.9|2969.2|2977.21|2969.51|2976.51|2968.81|34
1648064840000|2022-03-23 19:47:20|2976.91|2969.21|2976.8|2969.1|2977.17|2969.47|2976.8|2969.1|32
1648064850000|2022-03-23 19:47:30|2976.89|2969.19|2977.04|2969.34|2977.17|2969.47|2976.84|2969.14|34
1648064860000|2022-03-23 19:47:40|2977.12|2969.42|2977.03|2969.33|2977.16|2969.46|2976.55|2968.85|34
1648064870000|2022-03-23 19:47:50|2976.9|2969.2|2976.76|2969.06|2976.93|2969.23|2976.6|2968.9|34
1648064880000|2022-03-23 19:48:00|2976.67|2968.97|2976.79|2969.09|2976.94|2969.24|2976.55|2968.85|30
1648064890000|2022-03-23 19:48:10|2976.78|2969.08|2975.4|2967.7|2976.78|2969.08|2975.4|2967.7|40
1648064900000|2022-03-23 19:48:20|2975.36|2967.66|2973.79|2966.09|2975.39|2967.69|2972.91|2965.21|33
1648064910000|2022-03-23 19:48:30|2973.86|2966.16|2973.55|2965.85|2974.26|2966.56|2973.18|2965.48|34
1648064920000|2022-03-23 19:48:40|2973.56|2965.86|2973.97|2966.27|2974.26|2966.56|2973.56|2965.86|36
1648064930000|2022-03-23 19:48:50|2973.95|2966.25|2974.18|2966.48|2974.2|2966.5|2973.82|2966.12|31
1648064940000|2022-03-23 19:49:00|2974.31|2966.61|2974.21|2966.51|2975.2|2967.5|2974.1|2966.4|38
1648064950000|2022-03-23 19:49:10|2974.22|2966.52|2973.83|2966.13|2974.47|2966.77|2973.68|2965.98|35
1648064960000|2022-03-23 19:49:20|2973.84|2966.14|2974.52|2966.82|2974.52|2966.82|2973.84|2966.14|30
1648064970000|2022-03-23 19:49:30|2974.19|2966.49|2973.87|2966.17|2974.19|2966.49|2973.72|2966.02|29
1648064980000|2022-03-23 19:49:40|2973.95|2966.25|2973.93|2966.23|2974.03|2966.33|2973.81|2966.11|29
1648064990000|2022-03-23 19:49:50|2973.89|2966.19|2974.91|2967.21|2975.11|2967.41|2973.84|2966.14|31
1648065000000|2022-03-23 19:50:00|2974.66|2966.96|2973.04|2965.34|2974.66|2966.96|2972.26|2964.56|32
1648065010000|2022-03-23 19:50:10|2972.87|2965.17|2972.37|2964.67|2972.89|2965.19|2972.02|2964.32|31
1648065020000|2022-03-23 19:50:20|2972.5|2964.8|2972.59|2964.89|2973.2|2965.5|2972.3|2964.6|40
1648065030000|2022-03-23 19:50:30|2972.5|2964.8|2972.71|2965.01|2972.88|2965.18|2972.46|2964.76|35
1648065040000|2022-03-23 19:50:40|2972.68|2964.98|2972.77|2965.07|2972.91|2965.21|2972.62|2964.92|32
1648065050000|2022-03-23 19:50:50|2972.78|2965.08|2972.42|2964.72|2972.78|2965.08|2972.36|2964.66|35
1648065060000|2022-03-23 19:51:00|2972.41|2964.71|2972.24|2964.54|2972.74|2965.04|2972.01|2964.31|33
1648065070000|2022-03-23 19:51:10|2972.2|2964.5|2970.75|2963.05|2972.23|2964.53|2970.7|2963|34
1648065080000|2022-03-23 19:51:20|2970.68|2962.98|2970.62|2962.92|2970.68|2962.98|2970.03|2962.33|36
1648065090000|2022-03-23 19:51:30|2970.51|2962.81|2972|2964.3|2972.05|2964.35|2970.43|2962.73|36
1648065100000|2022-03-23 19:51:40|2972.02|2964.32|2972|2964.3|2972.2|2964.5|2971.94|2964.24|28
1648065110000|2022-03-23 19:51:50|2971.98|2964.28|2973.43|2965.73|2973.5|2965.8|2971.79|2964.09|32
1648065120000|2022-03-23 19:52:00|2973.21|2965.51|2972.97|2965.27|2973.48|2965.78|2972.85|2965.15|35
1648065130000|2022-03-23 19:52:10|2972.98|2965.28|2974.5|2966.8|2974.5|2966.8|2972.98|2965.28|30
1648065140000|2022-03-23 19:52:20|2974.13|2966.43|2974.31|2966.61|2974.35|2966.65|2973.65|2965.95|34
1648065150000|2022-03-23 19:52:30|2974.37|2966.67|2974.39|2966.69|2974.46|2966.76|2974.23|2966.53|30
1648065160000|2022-03-23 19:52:40|2974.34|2966.64|2974.71|2967.01|2974.89|2967.19|2974.06|2966.36|30
1648065170000|2022-03-23 19:52:50|2974.72|2967.02|2973.9|2966.2|2974.72|2967.02|2973.81|2966.11|38
1648065180000|2022-03-23 19:53:00|2973.85|2966.15|2973.48|2965.78|2973.86|2966.16|2973.48|2965.78|37
1648065190000|2022-03-23 19:53:10|2973.46|2965.76|2972.71|2965.01|2973.75|2966.05|2972.58|2964.88|32
1648065200000|2022-03-23 19:53:20|2972.73|2965.03|2972.57|2964.87|2972.77|2965.07|2972.42|2964.72|28
1648065210000|2022-03-23 19:53:30|2972.62|2964.92|2972.1|2964.4|2972.63|2964.93|2971.73|2964.03|27
1648065220000|2022-03-23 19:53:40|2972.12|2964.42|2973|2965.3|2973.46|2965.76|2972.12|2964.42|35
1648065230000|2022-03-23 19:53:50|2973.13|2965.43|2973.02|2965.32|2973.57|2965.87|2972.91|2965.21|36
1648065240000|2022-03-23 19:54:00|2973.03|2965.33|2973.1|2965.4|2973.2|2965.5|2973.02|2965.32|35
1648065250000|2022-03-23 19:54:10|2973.09|2965.39|2972.67|2964.97|2973.09|2965.39|2972.47|2964.77|20
1648065260000|2022-03-23 19:54:20|2972.71|2965.01|2972.22|2964.52|2972.71|2965.01|2971.68|2963.98|35
1648065270000|2022-03-23 19:54:30|2972.19|2964.49|2971.91|2964.21|2972.6|2964.9|2971.77|2964.07|36
1648065280000|2022-03-23 19:54:40|2971.94|2964.24|2972.14|2964.44|2972.54|2964.84|2971.73|2964.03|31
1648065290000|2022-03-23 19:54:50|2972.17|2964.47|2972.23|2964.53|2972.41|2964.71|2972.1|2964.4|26
1648065300000|2022-03-23 19:55:00|2972.09|2964.39|2972.46|2964.76|2973.02|2965.32|2972.05|2964.35|36
1648065310000|2022-03-23 19:55:10|2972.54|2964.84|2972.02|2964.32|2972.98|2965.28|2971.98|2964.28|33
1648065320000|2022-03-23 19:55:20|2972.11|2964.41|2972.9|2965.2|2973.15|2965.45|2971.99|2964.29|36
1648065330000|2022-03-23 19:55:30|2972.99|2965.29|2973.13|2965.43|2973.13|2965.43|2972.01|2964.31|32
1648065340000|2022-03-23 19:55:40|2973.2|2965.5|2972.41|2964.71|2973.31|2965.61|2972.3|2964.6|37
1648065350000|2022-03-23 19:55:50|2972.47|2964.77|2973.06|2965.36|2973.85|2966.15|2972.42|2964.72|35
1648065360000|2022-03-23 19:56:00|2972.96|2965.26|2973.01|2965.31|2973.24|2965.54|2972.74|2965.04|37
1648065370000|2022-03-23 19:56:10|2972.94|2965.24|2972.51|2964.81|2973.25|2965.55|2972.49|2964.79|40
1648065380000|2022-03-23 19:56:20|2972.41|2964.71|2971.43|2963.73|2972.49|2964.79|2971.18|2963.48|31
1648065390000|2022-03-23 19:56:30|2971.34|2963.64|2971.04|2963.34|2971.55|2963.85|2971.04|2963.34|33
1648065400000|2022-03-23 19:56:40|2971.07|2963.37|2971.3|2963.6|2971.85|2964.15|2971.06|2963.36|24
1648065410000|2022-03-23 19:56:50|2971.26|2963.56|2971.2|2963.5|2971.36|2963.66|2970.96|2963.26|33
1648065420000|2022-03-23 19:57:00|2971.17|2963.47|2970.94|2963.24|2971.32|2963.62|2970.85|2963.15|32
1648065430000|2022-03-23 19:57:10|2971|2963.3|2971.42|2963.72|2971.42|2963.72|2970.94|2963.24|33
1648065440000|2022-03-23 19:57:20|2971.49|2963.79|2970.7|2963|2971.66|2963.96|2970.7|2963|34
1648065450000|2022-03-23 19:57:30|2970.77|2963.07|2970.03|2962.33|2970.77|2963.07|2969.4|2961.7|27
1648065460000|2022-03-23 19:57:40|2970.06|2962.36|2970.01|2962.31|2970.19|2962.49|2969.87|2962.17|36
1648065470000|2022-03-23 19:57:50|2969.99|2962.29|2968.92|2961.22|2969.99|2962.29|2968.89|2961.19|38
1648065480000|2022-03-23 19:58:00|2968.9|2961.2|2968.75|2961.05|2969.31|2961.61|2968.72|2961.02|27
1648065490000|2022-03-23 19:58:10|2968.52|2960.82|2968.48|2960.78|2969.01|2961.31|2968.28|2960.58|28
1648065500000|2022-03-23 19:58:20|2968.53|2960.83|2968.63|2960.93|2969.07|2961.37|2968.53|2960.83|33
1648065510000|2022-03-23 19:58:30|2968.7|2961|2968.56|2960.86|2968.85|2961.15|2968.56|2960.86|33
1648065520000|2022-03-23 19:58:40|2968.48|2960.78|2968.5|2960.8|2968.57|2960.87|2968.39|2960.69|29
1648065530000|2022-03-23 19:58:50|2968.52|2960.82|2967.98|2960.28|2968.53|2960.83|2967.78|2960.08|27
1648065540000|2022-03-23 19:59:00|2967.76|2960.06|2967.78|2960.08|2967.98|2960.28|2967.15|2959.45|32
1648065550000|2022-03-23 19:59:10|2967.56|2959.86|2967.85|2960.15|2967.86|2960.16|2967.55|2959.85|32
1648065560000|2022-03-23 19:59:20|2967.73|2960.03|2967.91|2960.21|2968.43|2960.73|2967.67|2959.97|29
1648065570000|2022-03-23 19:59:30|2967.93|2960.23|2968.55|2960.85|2968.89|2961.19|2967.57|2959.87|33
1648065580000|2022-03-23 19:59:40|2968.57|2960.87|2968.27|2960.57|2968.57|2960.87|2967.89|2960.19|35
1648065590000|2022-03-23 19:59:50|2968.28|2960.58|2967.85|2960.15|2968.29|2960.59|2967.19|2959.49|31
1648065600000|2022-03-23 20:00:00|2967.68|2959.98|2967.16|2959.46|2967.82|2960.12|2967.12|2959.42|30
1648065610000|2022-03-23 20:00:10|2967.28|2959.58|2967.16|2959.46|2967.48|2959.78|2966.85|2959.15|25
1648065620000|2022-03-23 20:00:20|2967.17|2959.47|2965.55|2957.85|2967.17|2959.47|2965.55|2957.85|33
1648065630000|2022-03-23 20:00:30|2965.53|2957.83|2966.92|2959.22|2966.94|2959.24|2965.47|2957.77|39
1648065640000|2022-03-23 20:00:40|2967.19|2959.49|2967.42|2959.72|2967.78|2960.08|2966.93|2959.23|32
1648065650000|2022-03-23 20:00:50|2967.45|2959.75|2967.35|2959.65|2967.79|2960.09|2967.22|2959.52|27
1648065660000|2022-03-23 20:01:00|2967.37|2959.67|2966.36|2958.66|2967.37|2959.67|2966.29|2958.59|31
1648065670000|2022-03-23 20:01:10|2966.48|2958.78|2966.18|2958.48|2967.23|2959.53|2966.11|2958.41|31
1648065680000|2022-03-23 20:01:20|2966.19|2958.49|2967.14|2959.44|2967.16|2959.46|2966.06|2958.36|28
1648065690000|2022-03-23 20:01:30|2967.13|2959.43|2967.41|2959.71|2967.41|2959.71|2966.86|2959.16|32
1648065700000|2022-03-23 20:01:40|2967.45|2959.75|2968|2960.3|2968|2960.3|2967.41|2959.71|26
1648065710000|2022-03-23 20:01:50|2967.96|2960.26|2967.51|2959.81|2967.99|2960.29|2967.39|2959.69|27
1648065720000|2022-03-23 20:02:00|2967.5|2959.8|2966.9|2959.2|2967.5|2959.8|2966.61|2958.91|36
1648065730000|2022-03-23 20:02:10|2966.76|2959.06|2966.67|2958.97|2966.9|2959.2|2966.15|2958.45|30
1648065740000|2022-03-23 20:02:20|2966.66|2958.96|2966.58|2958.88|2966.7|2959|2966.28|2958.58|25
1648065750000|2022-03-23 20:02:30|2966.46|2958.76|2967.01|2959.31|2967.06|2959.36|2966.44|2958.74|24
1648065760000|2022-03-23 20:02:40|2966.91|2959.21|2967.38|2959.68|2967.45|2959.75|2966.76|2959.06|27
1648065770000|2022-03-23 20:02:50|2967.39|2959.69|2967.39|2959.69|2967.45|2959.75|2967.03|2959.33|26
1648065780000|2022-03-23 20:03:00|2967.37|2959.67|2965.96|2958.26|2967.7|2960|2965.9|2958.2|35
1648065790000|2022-03-23 20:03:10|2965.92|2958.22|2966.13|2958.43|2966.13|2958.43|2965.92|2958.22|32
1648065800000|2022-03-23 20:03:20|2966.15|2958.45|2974.9|2967.2|2975.43|2967.73|2966.07|2958.37|37
1648065810000|2022-03-23 20:03:30|2974.7|2967|2972.07|2964.37|2974.7|2967|2971.67|2963.97|38
1648065820000|2022-03-23 20:03:40|2972.05|2964.35|2972.7|2965|2972.99|2965.29|2971.35|2963.65|34
1648065830000|2022-03-23 20:03:50|2972.67|2964.97|2971.74|2964.04|2972.7|2965|2971.66|2963.96|31
1648065840000|2022-03-23 20:04:00|2971.67|2963.97|2971.64|2963.94|2971.89|2964.19|2971.27|2963.57|34
1648065850000|2022-03-23 20:04:10|2971.67|2963.97|2972.34|2964.64|2972.34|2964.64|2971.6|2963.9|31
1648065860000|2022-03-23 20:04:20|2972.44|2964.74|2972.41|2964.71|2972.67|2964.97|2972.29|2964.59|22
1648065870000|2022-03-23 20:04:30|2972.39|2964.69|2972.37|2964.67|2972.43|2964.73|2972.21|2964.51|20
1648065880000|2022-03-23 20:04:40|2972.43|2964.73|2973.05|2965.35|2973.24|2965.54|2972.39|2964.69|24
1648065890000|2022-03-23 20:04:50|2973.06|2965.36|2973.6|2965.9|2973.71|2966.01|2973.06|2965.36|27
1648065900000|2022-03-23 20:05:00|2973.61|2965.91|2973.17|2965.47|2973.61|2965.91|2973.04|2965.34|35
1648065910000|2022-03-23 20:05:10|2973.28|2965.58|2975.35|2967.65|2975.48|2967.78|2973.28|2965.58|35
1648065920000|2022-03-23 20:05:20|2975.32|2967.62|2976.4|2968.7|2976.4|2968.7|2975.27|2967.57|38
1648065930000|2022-03-23 20:05:30|2975.92|2968.22|2975.19|2967.49|2975.92|2968.22|2975.05|2967.35|33
1648065940000|2022-03-23 20:05:40|2975.18|2967.48|2974.81|2967.11|2975.2|2967.5|2974.81|2967.11|24
1648065950000|2022-03-23 20:05:50|2974.86|2967.16|2974.1|2966.4|2974.86|2967.16|2974.06|2966.36|26
1648065960000|2022-03-23 20:06:00|2974.02|2966.32|2973.23|2965.53|2974.02|2966.32|2973.15|2965.45|28
1648065970000|2022-03-23 20:06:10|2973.26|2965.56|2973.27|2965.57|2973.32|2965.62|2973.11|2965.41|29
1648065980000|2022-03-23 20:06:20|2973.26|2965.56|2973.26|2965.56|2973.32|2965.62|2973.19|2965.49|17
1648065990000|2022-03-23 20:06:30|2973.28|2965.58|2973.29|2965.59|2973.3|2965.6|2973.11|2965.41|25
1648066000000|2022-03-23 20:06:40|2973.26|2965.56|2973.55|2965.85|2973.6|2965.9|2973.23|2965.53|24
1648066010000|2022-03-23 20:06:50|2973.62|2965.92|2972.54|2964.84|2973.64|2965.94|2972.32|2964.62|30
1648066020000|2022-03-23 20:07:00|2972.56|2964.86|2972.58|2964.88|2972.79|2965.09|2972.55|2964.85|19
1648066030000|2022-03-23 20:07:10|2972.63|2964.93|2972.65|2964.95|2972.86|2965.16|2972.63|2964.93|24
1648066040000|2022-03-23 20:07:20|2972.62|2964.92|2972.02|2964.32|2972.69|2964.99|2971.84|2964.14|24
1648066050000|2022-03-23 20:07:30|2972.03|2964.33|2971.16|2963.46|2972.06|2964.36|2971.14|2963.44|38
1648066060000|2022-03-23 20:07:40|2971.15|2963.45|2970.66|2962.96|2971.16|2963.46|2970.62|2962.92|30
1648066070000|2022-03-23 20:07:50|2970.65|2962.95|2972.61|2964.91|2972.63|2964.93|2970.47|2962.77|25
1648066080000|2022-03-23 20:08:00|2972.56|2964.86|2972.56|2964.86|2972.62|2964.92|2972.46|2964.76|24
1648066090000|2022-03-23 20:08:10|2972.57|2964.87|2972.9|2965.2|2972.91|2965.21|2972.56|2964.86|21
1648066100000|2022-03-23 20:08:20|2972.84|2965.14|2972.03|2964.33|2972.84|2965.14|2972.03|2964.33|29
1648066110000|2022-03-23 20:08:30|2972.02|2964.32|2972.67|2964.97|2972.83|2965.13|2971.9|2964.2|33
1648066120000|2022-03-23 20:08:40|2972.62|2964.92|2973.5|2965.8|2973.5|2965.8|2972.62|2964.92|24
1648066130000|2022-03-23 20:08:50|2975.48|2967.78|2976.72|2969.02|2977.1|2969.4|2974.77|2967.07|33
1648066140000|2022-03-23 20:09:00|2976.5|2968.8|2977.12|2969.42|2977.12|2969.42|2976.13|2968.43|28
1648066150000|2022-03-23 20:09:10|2977.13|2969.43|2977.47|2969.77|2977.78|2970.08|2977.1|2969.4|28
1648066160000|2022-03-23 20:09:20|2977.52|2969.82|2977.91|2970.21|2978.04|2970.34|2977.09|2969.39|34
1648066170000|2022-03-23 20:09:30|2977.9|2970.2|2977.51|2969.81|2978.26|2970.56|2977.5|2969.8|35
1648066180000|2022-03-23 20:09:40|2977.64|2969.94|2978.36|2970.66|2978.76|2971.06|2977.64|2969.94|37
1648066190000|2022-03-23 20:09:50|2978.63|2970.93|2978.37|2970.67|2978.67|2970.97|2978.17|2970.47|29
1648066200000|2022-03-23 20:10:00|2978.23|2970.53|2978.01|2970.31|2978.26|2970.56|2977.97|2970.27|25
1648066210000|2022-03-23 20:10:10|2978.09|2970.39|2978.2|2970.5|2978.2|2970.5|2978.07|2970.37|4
1648066220000|2022-03-23 20:10:20|2978.21|2970.51|2978.57|2970.87|2978.61|2970.91|2978.21|2970.51|16
1648066230000|2022-03-23 20:10:30|2978.53|2970.83|2978.41|2970.71|2978.57|2970.87|2978.24|2970.54|12
1648066240000|2022-03-23 20:10:40|2978.36|2970.66|2980.06|2972.36|2980.06|2972.36|2978.36|2970.66|26
1648066250000|2022-03-23 20:10:50|2979.78|2972.08|2981.64|2973.94|2981.76|2974.06|2979.78|2972.08|35
1648066260000|2022-03-23 20:11:00|2981.6|2973.9|2981.3|2973.6|2981.72|2974.02|2981.3|2973.6|29
1648066270000|2022-03-23 20:11:10|2981.85|2974.15|2981.4|2973.7|2981.91|2974.21|2981.4|2973.7|33
1648066280000|2022-03-23 20:11:20|2981.48|2973.78|2980.05|2972.35|2981.76|2974.06|2980.05|2972.35|33
1648066290000|2022-03-23 20:11:30|2980.01|2972.31|2980.45|2972.75|2980.61|2972.91|2979.99|2972.29|34
1648066300000|2022-03-23 20:11:40|2980.47|2972.77|2980.31|2972.61|2980.53|2972.83|2980.16|2972.46|32
1648066310000|2022-03-23 20:11:50|2980.43|2972.73|2980.76|2973.06|2980.95|2973.25|2980.4|2972.7|35
1648066320000|2022-03-23 20:12:00|2980.73|2973.03|2980.8|2973.1|2980.91|2973.21|2980.67|2972.97|37
1648066330000|2022-03-23 20:12:10|2980.79|2973.09|2980.97|2973.27|2980.97|2973.27|2980.67|2972.97|36
1648066340000|2022-03-23 20:12:20|2980.95|2973.25|2980.23|2972.53|2980.95|2973.25|2980.23|2972.53|33
1648066350000|2022-03-23 20:12:30|2980.1|2972.4|2977.69|2969.99|2980.1|2972.4|2977.69|2969.99|36
1648066360000|2022-03-23 20:12:40|2977.65|2969.95|2977.55|2969.85|2977.65|2969.95|2977.41|2969.71|28
1648066370000|2022-03-23 20:12:50|2977.58|2969.88|2977.53|2969.83|2977.62|2969.92|2977.41|2969.71|30
1648066380000|2022-03-23 20:13:00|2977.43|2969.73|2978.27|2970.57|2978.27|2970.57|2977.43|2969.73|29
1648066390000|2022-03-23 20:13:10|2978.28|2970.58|2978.24|2970.54|2978.44|2970.74|2977.91|2970.21|29
1648066400000|2022-03-23 20:13:20|2978.28|2970.58|2978.3|2970.6|2978.4|2970.7|2978.21|2970.51|29
1648066410000|2022-03-23 20:13:30|2978.19|2970.49|2978.27|2970.57|2978.4|2970.7|2978.06|2970.36|34
1648066420000|2022-03-23 20:13:40|2978.3|2970.6|2978.39|2970.69|2978.52|2970.82|2978.09|2970.39|31
1648066430000|2022-03-23 20:13:50|2978.29|2970.59|2978.38|2970.68|2978.53|2970.83|2978.09|2970.39|31
1648066440000|2022-03-23 20:14:00|2978.26|2970.56|2978.27|2970.57|2978.31|2970.61|2978.09|2970.39|23
1648066450000|2022-03-23 20:14:10|2978.28|2970.58|2978.27|2970.57|2978.4|2970.7|2978.09|2970.39|27
1648066460000|2022-03-23 20:14:20|2978.09|2970.39|2978.27|2970.57|2978.31|2970.61|2978.09|2970.39|20
1648066470000|2022-03-23 20:14:30|2978.09|2970.39|2978.18|2970.48|2978.35|2970.65|2978.09|2970.39|34
1648066480000|2022-03-23 20:14:40|2978.3|2970.6|2978.26|2970.56|2978.3|2970.6|2978.12|2970.42|26
1648066490000|2022-03-23 20:14:50|2978.28|2970.58|2978.29|2970.59|2978.31|2970.61|2978.09|2970.39|27
1648066500000|2022-03-23 20:15:00|2978.1|2970.4|2978.22|2970.52|2978.37|2970.67|2978.1|2970.4|30
1648066510000|2022-03-23 20:15:10|2978.23|2970.53|2977.52|2969.82|2978.23|2970.53|2977.48|2969.78|23
1648066520000|2022-03-23 20:15:20|2977.62|2969.92|2977.45|2969.75|2977.65|2969.95|2977.4|2969.7|9
1648066530000|2022-03-23 20:15:30|2977.46|2969.76|2977.42|2969.72|2977.5|2969.8|2977.42|2969.72|14
1648066540000|2022-03-23 20:15:40|2977.33|2969.63|2976.81|2969.11|2977.37|2969.67|2976.8|2969.1|30
1648066550000|2022-03-23 20:15:50|2976.82|2969.12|2975.88|2968.18|2976.85|2969.15|2975.88|2968.18|19
1648066560000|2022-03-23 20:16:00|2975.86|2968.16|2975.09|2967.39|2975.86|2968.16|2974.75|2967.05|35
1648066570000|2022-03-23 20:16:10|2975.13|2967.43|2975.44|2967.74|2975.76|2968.06|2975.13|2967.43|34
1648066580000|2022-03-23 20:16:20|2975.39|2967.69|2976.63|2968.93|2977.23|2969.53|2975.39|2967.69|36
1648066590000|2022-03-23 20:16:30|2976.93|2969.23|2976.89|2969.19|2977.05|2969.35|2976.68|2968.98|31
1648066600000|2022-03-23 20:16:40|2976.85|2969.15|2976.84|2969.14|2976.96|2969.26|2976.77|2969.07|24
1648066610000|2022-03-23 20:16:50|2976.77|2969.07|2976.8|2969.1|2976.84|2969.14|2976.72|2969.02|27
1648066620000|2022-03-23 20:17:00|2976.72|2969.02|2976.86|2969.16|2977.15|2969.45|2976.72|2969.02|30
1648066630000|2022-03-23 20:17:10|2976.92|2969.22|2977.06|2969.36|2977.31|2969.61|2976.86|2969.16|28
1648066640000|2022-03-23 20:17:20|2977.07|2969.37|2977.97|2970.27|2978.2|2970.5|2977.07|2969.37|30
1648066650000|2022-03-23 20:17:30|2978.01|2970.31|2978.08|2970.38|2978.22|2970.52|2977.99|2970.29|28
1648066660000|2022-03-23 20:17:40|2978.14|2970.44|2978.25|2970.55|2978.44|2970.74|2977.98|2970.28|22
1648066670000|2022-03-23 20:17:50|2978.55|2970.85|2978.74|2971.04|2979.07|2971.37|2978.55|2970.85|33
1648066680000|2022-03-23 20:18:00|2978.77|2971.07|2978.86|2971.16|2979.03|2971.33|2978.62|2970.92|15
1648066690000|2022-03-23 20:18:10|2978.76|2971.06|2978.95|2971.25|2979.47|2971.77|2978.64|2970.94|25
1648066700000|2022-03-23 20:18:20|2978.86|2971.16|2979.1|2971.4|2979.44|2971.74|2978.85|2971.15|22
1648066710000|2022-03-23 20:18:30|2979.41|2971.71|2978.97|2971.27|2979.41|2971.71|2978.86|2971.16|16
1648066720000|2022-03-23 20:18:40|2978.99|2971.29|2979.1|2971.4|2979.37|2971.67|2978.77|2971.07|28
1648066730000|2022-03-23 20:18:50|2979.06|2971.36|2978.96|2971.26|2979.26|2971.56|2978.96|2971.26|25
1648066740000|2022-03-23 20:19:00|2979.04|2971.34|2978.82|2971.12|2979.04|2971.34|2978.76|2971.06|24
1648066750000|2022-03-23 20:19:10|2978.84|2971.14|2978.84|2971.14|2978.86|2971.16|2978.69|2970.99|34
1648066760000|2022-03-23 20:19:20|2978.77|2971.07|2978.75|2971.05|2978.82|2971.12|2978.59|2970.89|28
1648066770000|2022-03-23 20:19:30|2978.78|2971.08|2978.61|2970.91|2978.78|2971.08|2978.53|2970.83|27
1648066780000|2022-03-23 20:19:40|2978.59|2970.89|2978.55|2970.85|2978.67|2970.97|2978.48|2970.78|30
1648066790000|2022-03-23 20:19:50|2978.48|2970.78|2978.61|2970.91|2978.65|2970.95|2978.48|2970.78|22
1648066800000|2022-03-23 20:20:00|2978.51|2970.81|2978.62|2970.92|2978.68|2970.98|2978.5|2970.8|28
1648066810000|2022-03-23 20:20:10|2978.6|2970.9|2978.62|2970.92|2978.66|2970.96|2978.55|2970.85|21
1648066820000|2022-03-23 20:20:20|2978.64|2970.94|2978.65|2970.95|2978.66|2970.96|2978.61|2970.91|16
1648066830000|2022-03-23 20:20:30|2978.66|2970.96|2978.69|2970.99|2978.72|2971.02|2978.62|2970.92|17
1648066840000|2022-03-23 20:20:40|2978.65|2970.95|2978.85|2971.15|2978.87|2971.17|2978.64|2970.94|21
1648066850000|2022-03-23 20:20:50|2978.88|2971.18|2978.84|2971.14|2978.9|2971.2|2978.84|2971.14|14
1648066860000|2022-03-23 20:21:00|2978.86|2971.16|2978.82|2971.12|2978.88|2971.18|2978.8|2971.1|16
1648066870000|2022-03-23 20:21:10|2978.8|2971.1|2978.75|2971.05|2978.8|2971.1|2978.72|2971.02|13
1648066880000|2022-03-23 20:21:20|2978.72|2971.02|2978.85|2971.15|2978.85|2971.15|2978.61|2970.91|21
1648066890000|2022-03-23 20:21:30|2978.84|2971.14|2979.34|2971.64|2979.42|2971.72|2978.8|2971.1|33
1648066900000|2022-03-23 20:21:40|2979.42|2971.72|2979.73|2972.03|2979.93|2972.23|2979.24|2971.54|37
1648066910000|2022-03-23 20:21:50|2979.78|2972.08|2980.14|2972.44|2980.27|2972.57|2979.61|2971.91|36
1648066920000|2022-03-23 20:22:00|2980.12|2972.42|2979.91|2972.21|2980.4|2972.7|2979.82|2972.12|34
1648066930000|2022-03-23 20:22:10|2980.24|2972.54|2981.77|2974.07|2981.91|2974.21|2979.79|2972.09|32
1648066940000|2022-03-23 20:22:20|2981.79|2974.09|2982.21|2974.51|2982.33|2974.63|2981.64|2973.94|37
1648066950000|2022-03-23 20:22:30|2982.2|2974.5|2982.32|2974.62|2982.32|2974.62|2982.04|2974.34|30
1648066960000|2022-03-23 20:22:40|2982.3|2974.6|2982.47|2974.77|2982.9|2975.2|2982.2|2974.5|25
1648066970000|2022-03-23 20:22:50|2982.49|2974.79|2982.88|2975.18|2982.88|2975.18|2982.49|2974.79|29
1648066980000|2022-03-23 20:23:00|2982.65|2974.95|2983.42|2975.72|2983.42|2975.72|2982.56|2974.86|34
1648066990000|2022-03-23 20:23:10|2982.83|2975.13|2982.9|2975.2|2982.94|2975.24|2982.52|2974.82|29
1648067000000|2022-03-23 20:23:20|2982.96|2975.26|2983.2|2975.5|2983.71|2976.01|2982.81|2975.11|35
1648067010000|2022-03-23 20:23:30|2983.15|2975.45|2982.73|2975.03|2983.27|2975.57|2982.73|2975.03|28
1648067020000|2022-03-23 20:23:40|2982.78|2975.08|2982.98|2975.28|2982.99|2975.29|2982.73|2975.03|27
1648067030000|2022-03-23 20:23:50|2983|2975.3|2982.88|2975.18|2983.04|2975.34|2982.81|2975.11|25
1648067040000|2022-03-23 20:24:00|2982.89|2975.19|2982.62|2974.92|2982.97|2975.27|2982.62|2974.92|22
1648067050000|2022-03-23 20:24:10|2982.6|2974.9|2982.83|2975.13|2982.88|2975.18|2982.55|2974.85|18
1648067060000|2022-03-23 20:24:20|2982.68|2974.98|2982.49|2974.79|2982.83|2975.13|2982.49|2974.79|12
1648067070000|2022-03-23 20:24:30|2982.55|2974.85|2982.4|2974.7|2982.6|2974.9|2982.14|2974.44|21
1648067080000|2022-03-23 20:24:40|2982.38|2974.68|2981.51|2973.81|2982.45|2974.75|2981.26|2973.56|30
1648067090000|2022-03-23 20:24:50|2981.52|2973.82|2981.47|2973.77|2981.54|2973.84|2981.38|2973.68|21
1648067100000|2022-03-23 20:25:00|2981.42|2973.72|2980.93|2973.23|2981.42|2973.72|2980.88|2973.18|26
1648067110000|2022-03-23 20:25:10|2980.99|2973.29|2980.65|2972.95|2981.08|2973.38|2980.65|2972.95|17
1648067120000|2022-03-23 20:25:20|2980.95|2973.25|2980.53|2972.83|2980.95|2973.25|2980.51|2972.81|15
1648067130000|2022-03-23 20:25:30|2980.81|2973.11|2980.23|2972.53|2980.87|2973.17|2979.9|2972.2|28
1648067140000|2022-03-23 20:25:40|2980.21|2972.51|2980.19|2972.49|2980.27|2972.57|2980.13|2972.43|23
1648067150000|2022-03-23 20:25:50|2980.23|2972.53|2980.28|2972.58|2980.31|2972.61|2980.02|2972.32|19
1648067160000|2022-03-23 20:26:00|2980.21|2972.51|2980.25|2972.55|2980.26|2972.56|2980.06|2972.36|20
1648067170000|2022-03-23 20:26:10|2980.32|2972.62|2980.19|2972.49|2980.7|2973|2980.12|2972.42|24
1648067180000|2022-03-23 20:26:20|2980.31|2972.61|2980.24|2972.54|2980.64|2972.94|2980.21|2972.51|31
1648067190000|2022-03-23 20:26:30|2980.2|2972.5|2980.54|2972.84|2980.61|2972.91|2980.13|2972.43|26
1648067200000|2022-03-23 20:26:40|2980.52|2972.82|2980.32|2972.62|2980.68|2972.98|2980.32|2972.62|27
1648067210000|2022-03-23 20:26:50|2980.26|2972.56|2980.64|2972.94|2980.67|2972.97|2980.22|2972.52|30
1648067220000|2022-03-23 20:27:00|2980.62|2972.92|2980.74|2973.04|2980.76|2973.06|2980.49|2972.79|34
1648067230000|2022-03-23 20:27:10|2980.67|2972.97|2982.49|2974.79|2982.5|2974.8|2980.64|2972.94|27
1648067240000|2022-03-23 20:27:20|2982.32|2974.62|2982.56|2974.86|2982.72|2975.02|2982.27|2974.57|27
1648067250000|2022-03-23 20:27:30|2982.71|2975.01|2983.3|2975.6|2983.32|2975.62|2982.71|2975.01|22
1648067260000|2022-03-23 20:27:40|2983.32|2975.62|2983.45|2975.75|2983.46|2975.76|2983.22|2975.52|13
1648067270000|2022-03-23 20:27:50|2983.36|2975.66|2983.61|2975.91|2983.63|2975.93|2983.36|2975.66|15
1648067280000|2022-03-23 20:28:00|2983.62|2975.92|2985.08|2977.38|2985.08|2977.38|2983.53|2975.83|34
1648067290000|2022-03-23 20:28:10|2984.83|2977.13|2985.44|2977.74|2985.54|2977.84|2984.71|2977.01|36
1648067300000|2022-03-23 20:28:20|2985.46|2977.76|2985.95|2978.25|2986.24|2978.54|2985.38|2977.68|25
1648067310000|2022-03-23 20:28:30|2985.94|2978.24|2985.67|2977.97|2986.19|2978.49|2985.4|2977.7|36
1648067320000|2022-03-23 20:28:40|2985.68|2977.98|2986.7|2979|2987.85|2980.15|2985.43|2977.73|34
1648067330000|2022-03-23 20:28:50|2986.66|2978.96|2986.73|2979.03|2987.22|2979.52|2986.64|2978.94|29
1648067340000|2022-03-23 20:29:00|2986.72|2979.02|2986.61|2978.91|2986.89|2979.19|2986.61|2978.91|24
1648067350000|2022-03-23 20:29:10|2986.6|2978.9|2985.87|2978.17|2986.62|2978.92|2985.71|2978.01|24
1648067360000|2022-03-23 20:29:20|2985.78|2978.08|2986.56|2978.86|2986.65|2978.95|2985.78|2978.08|34
1648067370000|2022-03-23 20:29:30|2986.53|2978.83|2986.87|2979.17|2986.87|2979.17|2986.48|2978.78|24
1648067380000|2022-03-23 20:29:40|2986.86|2979.16|2987.43|2979.73|2987.43|2979.73|2986.85|2979.15|34
1648067390000|2022-03-23 20:29:50|2987.42|2979.72|2986.91|2979.21|2987.42|2979.72|2986.5|2978.8|35
1648067400000|2022-03-23 20:30:00|2986.93|2979.23|2989.44|2981.74|2989.81|2982.11|2986.89|2979.19|32
1648067410000|2022-03-23 20:30:10|2989.25|2981.55|2988.63|2980.93|2989.99|2982.29|2988.63|2980.93|35
1648067420000|2022-03-23 20:30:20|2988.62|2980.92|2986.95|2979.25|2988.73|2981.03|2986.95|2979.25|37
1648067430000|2022-03-23 20:30:30|2986.94|2979.24|2986.65|2978.95|2986.95|2979.25|2986.65|2978.95|32
1648067440000|2022-03-23 20:30:40|2986.76|2979.06|2985.35|2977.65|2986.85|2979.15|2985.35|2977.65|38
1648067450000|2022-03-23 20:30:50|2985.4|2977.7|2984.7|2977|2985.75|2978.05|2984.7|2977|35
1648067460000|2022-03-23 20:31:00|2984.73|2977.03|2984.82|2977.12|2985.15|2977.45|2984.59|2976.89|30
1648067470000|2022-03-23 20:31:10|2984.83|2977.13|2983.88|2976.18|2984.83|2977.13|2983.87|2976.17|33
1648067480000|2022-03-23 20:31:20|2983.94|2976.24|2983.87|2976.17|2984.02|2976.32|2983.18|2975.48|36
1648067490000|2022-03-23 20:31:30|2983.66|2975.96|2983.66|2975.96|2983.77|2976.07|2983.38|2975.68|34
1648067500000|2022-03-23 20:31:40|2983.65|2975.95|2983.96|2976.26|2983.96|2976.26|2983.39|2975.69|16
1648067510000|2022-03-23 20:31:50|2984.21|2976.51|2984.23|2976.53|2984.59|2976.89|2984.02|2976.32|30
1648067520000|2022-03-23 20:32:00|2984.28|2976.58|2984.29|2976.59|2984.44|2976.74|2984.16|2976.46|33
1648067530000|2022-03-23 20:32:10|2984.24|2976.54|2984.07|2976.37|2984.24|2976.54|2984.01|2976.31|12
1648067540000|2022-03-23 20:32:20|2983.99|2976.29|2983.75|2976.05|2984.08|2976.38|2983.75|2976.05|15
1648067550000|2022-03-23 20:32:30|2983.92|2976.22|2983.5|2975.8|2983.92|2976.22|2983.32|2975.62|27
1648067560000|2022-03-23 20:32:40|2983.54|2975.84|2983.48|2975.78|2983.54|2975.84|2983.48|2975.78|2
1648067570000|2022-03-23 20:32:50|2983.55|2975.85|2983.59|2975.89|2983.61|2975.91|2983.46|2975.76|17
1648067580000|2022-03-23 20:33:00|2983.61|2975.91|2984.39|2976.69|2984.76|2977.06|2982.97|2975.27|20
1648067590000|2022-03-23 20:33:10|2984.41|2976.71|2984.66|2976.96|2984.66|2976.96|2984.39|2976.69|30
1648067600000|2022-03-23 20:33:20|2984.75|2977.05|2985.39|2977.69|2985.46|2977.76|2984.74|2977.04|31
1648067610000|2022-03-23 20:33:30|2985.45|2977.75|2985.73|2978.03|2985.88|2978.18|2985.35|2977.65|36
1648067620000|2022-03-23 20:33:40|2985.62|2977.92|2985.81|2978.11|2986.23|2978.53|2985.47|2977.77|35
1648067630000|2022-03-23 20:33:50|2985.84|2978.14|2985.99|2978.29|2986.07|2978.37|2985.63|2977.93|23
1648067640000|2022-03-23 20:34:00|2985.96|2978.26|2985.94|2978.24|2986.15|2978.45|2985.75|2978.05|28
1648067650000|2022-03-23 20:34:10|2985.8|2978.1|2985.86|2978.16|2986.04|2978.34|2985.75|2978.05|26
1648067660000|2022-03-23 20:34:20|2985.97|2978.27|2986.79|2979.09|2986.79|2979.09|2985.89|2978.19|33
1648067670000|2022-03-23 20:34:30|2986.74|2979.04|2987.24|2979.54|2987.4|2979.7|2986.42|2978.72|19
1648067680000|2022-03-23 20:34:40|2987.28|2979.58|2987.15|2979.45|2987.28|2979.58|2986.58|2978.88|34
1648067690000|2022-03-23 20:34:50|2987.17|2979.47|2986.89|2979.19|2987.28|2979.58|2986.48|2978.78|26
1648067700000|2022-03-23 20:35:00|2986.65|2978.95|2987.1|2979.4|2987.1|2979.4|2986.65|2978.95|25
1648067710000|2022-03-23 20:35:10|2987.08|2979.38|2987.92|2980.22|2988.1|2980.4|2987.08|2979.38|29
1648067720000|2022-03-23 20:35:20|2987.93|2980.23|2987.84|2980.14|2988.15|2980.45|2987.84|2980.14|23
1648067730000|2022-03-23 20:35:30|2987.88|2980.18|2988.06|2980.36|2988.08|2980.38|2987.69|2979.99|30
1648067740000|2022-03-23 20:35:40|2988.09|2980.39|2987.88|2980.18|2988.1|2980.4|2987.88|2980.18|29
1648067750000|2022-03-23 20:35:50|2987.92|2980.22|2987.94|2980.24|2988.01|2980.31|2987.92|2980.22|21
1648067760000|2022-03-23 20:36:00|2987.88|2980.18|2987.81|2980.11|2988.06|2980.36|2987.54|2979.84|24
1648067770000|2022-03-23 20:36:10|2987.71|2980.01|2986.96|2979.26|2987.84|2980.14|2986.65|2978.95|28
1648067780000|2022-03-23 20:36:20|2986.94|2979.24|2986.92|2979.22|2986.99|2979.29|2986.88|2979.18|23
1648067790000|2022-03-23 20:36:30|2987|2979.3|2986.95|2979.25|2987.09|2979.39|2986.94|2979.24|26
1648067800000|2022-03-23 20:36:40|2986.98|2979.28|2987.03|2979.33|2987.1|2979.4|2986.92|2979.22|34
1648067810000|2022-03-23 20:36:50|2987.07|2979.37|2987.04|2979.34|2987.1|2979.4|2986.96|2979.26|26
1648067820000|2022-03-23 20:37:00|2987.05|2979.35|2987.14|2979.44|2987.15|2979.45|2987.02|2979.32|24
1648067830000|2022-03-23 20:37:10|2987.12|2979.42|2987.11|2979.41|2987.26|2979.56|2987.03|2979.33|28
1648067840000|2022-03-23 20:37:20|2987.1|2979.4|2987.15|2979.45|2987.19|2979.49|2987.06|2979.36|22
1648067850000|2022-03-23 20:37:30|2987.16|2979.46|2987.09|2979.39|2987.16|2979.46|2987.03|2979.33|21
1648067860000|2022-03-23 20:37:40|2987.14|2979.44|2987.04|2979.34|2987.14|2979.44|2986.98|2979.28|24
1648067870000|2022-03-23 20:37:50|2987.03|2979.33|2987.07|2979.37|2987.2|2979.5|2987.03|2979.33|20
1648067880000|2022-03-23 20:38:00|2987.05|2979.35|2987.03|2979.33|2987.13|2979.43|2987.03|2979.33|19
1648067890000|2022-03-23 20:38:10|2987.06|2979.36|2987.15|2979.45|2987.15|2979.45|2987.04|2979.34|21
1648067900000|2022-03-23 20:38:20|2987.11|2979.41|2986.98|2979.28|2987.14|2979.44|2986.98|2979.28|19
1648067910000|2022-03-23 20:38:30|2986.97|2979.27|2986.41|2978.71|2987.06|2979.36|2986.41|2978.71|27
1648067920000|2022-03-23 20:38:40|2986.21|2978.51|2985.75|2978.05|2986.21|2978.51|2985.47|2977.77|33
1648067930000|2022-03-23 20:38:50|2985.74|2978.04|2985.6|2977.9|2985.75|2978.05|2985.5|2977.8|29
1648067940000|2022-03-23 20:39:00|2985.64|2977.94|2985.66|2977.96|2985.66|2977.96|2985.49|2977.79|18
1648067950000|2022-03-23 20:39:10|2985.59|2977.89|2985.72|2978.02|2985.73|2978.03|2985.55|2977.85|28
1648067960000|2022-03-23 20:39:20|2985.73|2978.03|2986.09|2978.39|2986.09|2978.39|2985.61|2977.91|22
1648067970000|2022-03-23 20:39:30|2986.17|2978.47|2986.46|2978.76|2986.46|2978.76|2986.13|2978.43|29
1648067980000|2022-03-23 20:39:40|2986.37|2978.67|2986.5|2978.8|2986.5|2978.8|2986.15|2978.45|27
1648067990000|2022-03-23 20:39:50|2986.25|2978.55|2986.8|2979.1|2986.84|2979.14|2986.25|2978.55|24
1648068000000|2022-03-23 20:40:00|2986.81|2979.11|2986.84|2979.14|2987.04|2979.34|2986.65|2978.95|30
1648068010000|2022-03-23 20:40:10|2986.91|2979.21|2987.34|2979.64|2987.34|2979.64|2986.78|2979.08|33
1648068020000|2022-03-23 20:40:20|2987.35|2979.65|2987.57|2979.87|2987.58|2979.88|2987.13|2979.43|27
1648068030000|2022-03-23 20:40:30|2987.67|2979.97|2987.61|2979.91|2988.14|2980.44|2987.56|2979.86|34
1648068040000|2022-03-23 20:40:40|2987.63|2979.93|2988.26|2980.56|2988.46|2980.76|2987.57|2979.87|35
1648068050000|2022-03-23 20:40:50|2988.14|2980.44|2988.28|2980.58|2988.75|2981.05|2988.14|2980.44|33
1648068060000|2022-03-23 20:41:00|2988.27|2980.57|2988.19|2980.49|2988.36|2980.66|2988.13|2980.43|34
1648068070000|2022-03-23 20:41:10|2988.2|2980.5|2988.25|2980.55|2988.36|2980.66|2988.09|2980.39|32
1648068080000|2022-03-23 20:41:20|2988.26|2980.56|2988.11|2980.41|2988.47|2980.77|2987.84|2980.14|34
1648068090000|2022-03-23 20:41:30|2988.12|2980.42|2987.97|2980.27|2988.27|2980.57|2987.97|2980.27|38
1648068100000|2022-03-23 20:41:40|2987.95|2980.25|2987.86|2980.16|2988.02|2980.32|2987.86|2980.16|27
1648068110000|2022-03-23 20:41:50|2987.83|2980.13|2987.88|2980.18|2987.91|2980.21|2987.79|2980.09|29
1648068120000|2022-03-23 20:42:00|2987.86|2980.16|2987.82|2980.12|2987.86|2980.16|2987.75|2980.05|27
1648068130000|2022-03-23 20:42:10|2987.85|2980.15|2987.82|2980.12|2987.9|2980.2|2987.79|2980.09|19
1648068140000|2022-03-23 20:42:20|2987.81|2980.11|2987.87|2980.17|2987.93|2980.23|2987.67|2979.97|26
1648068150000|2022-03-23 20:42:30|2987.81|2980.11|2988.17|2980.47|2988.21|2980.51|2987.75|2980.05|25
1648068160000|2022-03-23 20:42:40|2988.2|2980.5|2987.94|2980.24|2988.23|2980.53|2987.85|2980.15|31
1648068170000|2022-03-23 20:42:50|2987.98|2980.28|2988.01|2980.31|2988.13|2980.43|2987.83|2980.13|30
1648068180000|2022-03-23 20:43:00|2988.06|2980.36|2987.8|2980.1|2988.06|2980.36|2987.76|2980.06|28
1648068190000|2022-03-23 20:43:10|2987.64|2979.94|2987.41|2979.71|2987.64|2979.94|2987.29|2979.59|24
1648068200000|2022-03-23 20:43:20|2987.42|2979.72|2988.88|2981.18|2988.9|2981.2|2987.42|2979.72|29
1648068210000|2022-03-23 20:43:30|2988.81|2981.11|2988.29|2980.59|2988.81|2981.11|2988.05|2980.35|33
1648068220000|2022-03-23 20:43:40|2988.28|2980.58|2988.85|2981.15|2988.85|2981.15|2988.05|2980.35|33
1648068230000|2022-03-23 20:43:50|2988.8|2981.1|2988.55|2980.85|2988.8|2981.1|2988.44|2980.74|32
1648068240000|2022-03-23 20:44:00|2988.59|2980.89|2989.34|2981.64|2989.34|2981.64|2988.43|2980.73|31
1648068250000|2022-03-23 20:44:10|2989.39|2981.69|2989.69|2981.99|2989.77|2982.07|2989.3|2981.6|31
1648068260000|2022-03-23 20:44:20|2989.67|2981.97|2989.64|2981.94|2989.67|2981.97|2989.34|2981.64|31
1648068270000|2022-03-23 20:44:30|2989.67|2981.97|2989.86|2982.16|2989.89|2982.19|2989.35|2981.65|28
1648068280000|2022-03-23 20:44:40|2989.62|2981.92|2990.21|2982.51|2990.38|2982.68|2989.62|2981.92|22
1648068290000|2022-03-23 20:44:50|2990.19|2982.49|2991.75|2984.05|2991.79|2984.09|2990.19|2982.49|31
1648068300000|2022-03-23 20:45:00|2991.63|2983.93|2992.17|2984.47|2993.42|2985.72|2991.63|2983.93|35
1648068310000|2022-03-23 20:45:10|2991.87|2984.17|2990.8|2983.1|2991.94|2984.24|2990.74|2983.04|33
1648068320000|2022-03-23 20:45:20|2990.77|2983.07|2990.61|2982.91|2991.24|2983.54|2990.61|2982.91|32
1648068330000|2022-03-23 20:45:30|2990.63|2982.93|2990.61|2982.91|2990.71|2983.01|2990.44|2982.74|27
1648068340000|2022-03-23 20:45:40|2990.62|2982.92|2990.7|2983|2990.72|2983.02|2990.61|2982.91|20
1648068350000|2022-03-23 20:45:50|2990.77|2983.07|2990.3|2982.6|2990.77|2983.07|2990.19|2982.49|24
1648068360000|2022-03-23 20:46:00|2990.27|2982.57|2989.67|2981.97|2990.27|2982.57|2989.36|2981.66|27
1648068370000|2022-03-23 20:46:10|2989.62|2981.92|2988.81|2981.11|2989.62|2981.92|2988.75|2981.05|20
1648068380000|2022-03-23 20:46:20|2988.91|2981.21|2988.81|2981.11|2989.05|2981.35|2988.52|2980.82|24
1648068390000|2022-03-23 20:46:30|2988.69|2980.99|2989.73|2982.03|2989.78|2982.08|2988.55|2980.85|37
1648068400000|2022-03-23 20:46:40|2989.74|2982.04|2989.93|2982.23|2990.06|2982.36|2989.69|2981.99|29
1648068410000|2022-03-23 20:46:50|2989.75|2982.05|2989.55|2981.85|2989.98|2982.28|2989.44|2981.74|30
1648068420000|2022-03-23 20:47:00|2989.61|2981.91|2989.82|2982.12|2989.84|2982.14|2989.42|2981.72|32
1648068430000|2022-03-23 20:47:10|2989.85|2982.15|2989.7|2982|2989.86|2982.16|2989.62|2981.92|27
1648068440000|2022-03-23 20:47:20|2989.66|2981.96|2989.33|2981.63|2989.82|2982.12|2989.32|2981.62|23
1648068450000|2022-03-23 20:47:30|2989.26|2981.56|2988.49|2980.79|2989.33|2981.63|2988.38|2980.68|31
1648068460000|2022-03-23 20:47:40|2988.57|2980.87|2988.87|2981.17|2988.92|2981.22|2988.44|2980.74|32
1648068470000|2022-03-23 20:47:50|2988.8|2981.1|2988.69|2980.99|2988.87|2981.17|2988.69|2980.99|8
1648068480000|2022-03-23 20:48:00|2988.7|2981|2988.7|2981|2988.87|2981.17|2988.51|2980.81|25
1648068490000|2022-03-23 20:48:10|2988.73|2981.03|2988.85|2981.15|2988.93|2981.23|2988.69|2980.99|25
1648068500000|2022-03-23 20:48:20|2988.82|2981.12|2988.96|2981.26|2989.18|2981.48|2988.58|2980.88|28
1648068510000|2022-03-23 20:48:30|2988.88|2981.18|2989.25|2981.55|2989.31|2981.61|2988.88|2981.18|29
1648068520000|2022-03-23 20:48:40|2989.26|2981.56|2990.04|2982.34|2990.04|2982.34|2988.9|2981.2|32
1648068530000|2022-03-23 20:48:50|2990.17|2982.47|2989.57|2981.87|2990.25|2982.55|2989.45|2981.75|33
1648068540000|2022-03-23 20:49:00|2989.47|2981.77|2990.14|2982.44|2990.14|2982.44|2989.47|2981.77|23
1648068550000|2022-03-23 20:49:10|2990.06|2982.36|2991.06|2983.36|2991.32|2983.62|2990.02|2982.32|34
1648068560000|2022-03-23 20:49:20|2991.13|2983.43|2990.86|2983.16|2991.22|2983.52|2990.79|2983.09|33
1648068570000|2022-03-23 20:49:30|2990.89|2983.19|2991.04|2983.34|2991.66|2983.96|2990.89|2983.19|37
1648068580000|2022-03-23 20:49:40|2991.02|2983.32|2991.02|2983.32|2991.26|2983.56|2990.85|2983.15|30
1648068590000|2022-03-23 20:49:50|2990.98|2983.28|2991.01|2983.31|2991.35|2983.65|2990.96|2983.26|32
1648068600000|2022-03-23 20:50:00|2991|2983.3|2991.04|2983.34|2991.12|2983.42|2990.98|2983.28|29
1648068610000|2022-03-23 20:50:10|2991.11|2983.41|2990.77|2983.07|2991.15|2983.45|2990.77|2983.07|28
1648068620000|2022-03-23 20:50:20|2990.65|2982.95|2990.2|2982.5|2990.65|2982.95|2990.14|2982.44|30
1648068630000|2022-03-23 20:50:30|2990.19|2982.49|2988.99|2981.29|2990.2|2982.5|2988.91|2981.21|27
1648068640000|2022-03-23 20:50:40|2988.94|2981.24|2988.67|2980.97|2989.06|2981.36|2988.62|2980.92|34
1648068650000|2022-03-23 20:50:50|2988.62|2980.92|2988.06|2980.36|2988.65|2980.95|2987.9|2980.2|34
1648068660000|2022-03-23 20:51:00|2988.31|2980.61|2988.11|2980.41|2988.33|2980.63|2987.93|2980.23|34
1648068670000|2022-03-23 20:51:10|2988.13|2980.43|2986.95|2979.25|2988.16|2980.46|2986.47|2978.77|33
1648068680000|2022-03-23 20:51:20|2986.21|2978.51|2986.7|2979|2986.75|2979.05|2985.81|2978.11|32
1648068690000|2022-03-23 20:51:30|2986.83|2979.13|2987.1|2979.4|2987.44|2979.74|2986.67|2978.97|37
1648068700000|2022-03-23 20:51:40|2987.12|2979.42|2986.74|2979.04|2987.19|2979.49|2986.49|2978.79|31
1648068710000|2022-03-23 20:51:50|2986.51|2978.81|2985.92|2978.22|2986.51|2978.81|2985.74|2978.04|31
1648068720000|2022-03-23 20:52:00|2985.72|2978.02|2985.4|2977.7|2985.97|2978.27|2985.21|2977.51|24
1648068730000|2022-03-23 20:52:10|2985.45|2977.75|2985.01|2977.31|2985.55|2977.85|2984.85|2977.15|32
1648068740000|2022-03-23 20:52:20|2984.84|2977.14|2984.44|2976.74|2985.01|2977.31|2984.22|2976.52|34
1648068750000|2022-03-23 20:52:30|2984.42|2976.72|2983.96|2976.26|2984.42|2976.72|2983.83|2976.13|28
1648068760000|2022-03-23 20:52:40|2983.91|2976.21|2983.25|2975.55|2983.92|2976.22|2983.18|2975.48|33
1648068770000|2022-03-23 20:52:50|2983.19|2975.49|2983.38|2975.68|2983.52|2975.82|2982.88|2975.18|30
1648068780000|2022-03-23 20:53:00|2982.81|2975.11|2983.89|2976.19|2984.45|2976.75|2982.81|2975.11|37
1648068790000|2022-03-23 20:53:10|2983.86|2976.16|2984.07|2976.37|2984.17|2976.47|2983.76|2976.06|28
1648068800000|2022-03-23 20:53:20|2984.15|2976.45|2985.25|2977.55|2985.53|2977.83|2983.92|2976.22|35
1648068810000|2022-03-23 20:53:30|2985.2|2977.5|2985.17|2977.47|2985.42|2977.72|2985|2977.3|29
1648068820000|2022-03-23 20:53:40|2985.11|2977.41|2985.69|2977.99|2985.79|2978.09|2985.11|2977.41|28
1648068830000|2022-03-23 20:53:50|2985.7|2978|2985.16|2977.46|2985.77|2978.07|2984.97|2977.27|28
1648068840000|2022-03-23 20:54:00|2985.31|2977.61|2984.82|2977.12|2985.31|2977.61|2984.82|2977.12|36
1648068850000|2022-03-23 20:54:10|2984.84|2977.14|2985.02|2977.32|2985.21|2977.51|2984.84|2977.14|30
1648068860000|2022-03-23 20:54:20|2985.03|2977.33|2985.07|2977.37|2985.19|2977.49|2984.95|2977.25|32
1648068870000|2022-03-23 20:54:30|2985.09|2977.39|2985.34|2977.64|2985.34|2977.64|2985.07|2977.37|19
1648068880000|2022-03-23 20:54:40|2985.32|2977.62|2985.2|2977.5|2985.38|2977.68|2985.16|2977.46|23
1648068890000|2022-03-23 20:54:50|2985.31|2977.61|2985.16|2977.46|2985.7|2978|2985.16|2977.46|21
1648068900000|2022-03-23 20:55:00|2985.15|2977.45|2985.16|2977.46|2985.19|2977.49|2984.97|2977.27|32
1648068910000|2022-03-23 20:55:10|2985.19|2977.49|2985.05|2977.35|2985.19|2977.49|2984.96|2977.26|35
1648068920000|2022-03-23 20:55:20|2985.3|2977.6|2985.14|2977.44|2985.47|2977.77|2984.74|2977.04|30
1648068930000|2022-03-23 20:55:30|2985.48|2977.78|2984.82|2977.12|2985.5|2977.8|2984.82|2977.12|29
1648068940000|2022-03-23 20:55:40|2985.17|2977.47|2985.34|2977.64|2985.73|2978.03|2985.17|2977.47|19
1648068950000|2022-03-23 20:55:50|2985.21|2977.51|2985.45|2977.75|2986.56|2978.86|2985.21|2977.51|20
1648068960000|2022-03-23 20:56:00|2985.7|2978|2985.76|2978.06|2985.87|2978.17|2985.45|2977.75|32
1648068970000|2022-03-23 20:56:10|2985.74|2978.04|2985.47|2977.77|2985.77|2978.07|2985.41|2977.71|28
1648068980000|2022-03-23 20:56:20|2985.48|2977.78|2986.71|2979.01|2986.86|2979.16|2985.41|2977.71|32
1648068990000|2022-03-23 20:56:30|2986.6|2978.9|2985.44|2977.74|2986.6|2978.9|2984.99|2977.29|36
1648069000000|2022-03-23 20:56:40|2985.16|2977.46|2984.92|2977.22|2985.25|2977.55|2984.89|2977.19|32
1648069010000|2022-03-23 20:56:50|2984.98|2977.28|2983.83|2976.13|2984.99|2977.29|2983.76|2976.06|35
1648069020000|2022-03-23 20:57:00|2983.99|2976.29|2983.54|2975.84|2983.99|2976.29|2983.54|2975.84|38
1648069030000|2022-03-23 20:57:10|2983.66|2975.96|2983.12|2975.42|2983.66|2975.96|2982.84|2975.14|36
1648069040000|2022-03-23 20:57:20|2983.07|2975.37|2983.08|2975.38|2983.19|2975.49|2982.78|2975.08|28
1648069050000|2022-03-23 20:57:30|2983.09|2975.39|2983.12|2975.42|2983.25|2975.55|2982.95|2975.25|27
1648069060000|2022-03-23 20:57:40|2983.02|2975.32|2983.89|2976.19|2983.89|2976.19|2983.02|2975.32|29
1648069070000|2022-03-23 20:57:50|2983.8|2976.1|2985.1|2977.4|2985.1|2977.4|2983.63|2975.93|22
1648069080000|2022-03-23 20:58:00|2985.15|2977.45|2984.84|2977.14|2985.2|2977.5|2984.74|2977.04|17
1648069090000|2022-03-23 20:58:10|2984.93|2977.23|2984.98|2977.28|2985.22|2977.52|2984.78|2977.08|24
1648069100000|2022-03-23 20:58:20|2985.06|2977.36|2984.94|2977.24|2985.09|2977.39|2984.94|2977.24|24
1648069110000|2022-03-23 20:58:30|2984.98|2977.28|2984.86|2977.16|2985.11|2977.41|2984.86|2977.16|31
1648069120000|2022-03-23 20:58:40|2985.09|2977.39|2985.16|2977.46|2985.16|2977.46|2984.85|2977.15|27
1648069130000|2022-03-23 20:58:50|2984.98|2977.28|2985.58|2977.88|2985.64|2977.94|2984.85|2977.15|32
1648069140000|2022-03-23 20:59:00|2985.51|2977.81|2985.28|2977.58|2985.51|2977.81|2985.11|2977.41|25
1648069150000|2022-03-23 20:59:10|2985.24|2977.54|2985.36|2977.66|2985.76|2978.06|2985.13|2977.43|24
1648069160000|2022-03-23 20:59:20|2985.33|2977.63|2985.32|2977.62|2985.66|2977.96|2985.3|2977.6|18
1648069170000|2022-03-23 20:59:30|2985.33|2977.63|2985.38|2977.68|2985.57|2977.87|2985.32|2977.62|22
1648069180000|2022-03-23 20:59:40|2985.5|2977.8|2986.58|2978.88|2986.58|2978.88|2985.35|2977.65|29
1648069190000|2022-03-23 20:59:50|2986.5|2978.8|2986.52|2978.82|2986.6|2978.9|2986.45|2978.75|28
1648069200000|2022-03-23 21:00:00|2986.5|2978.8|2986.71|2979.01|2986.98|2979.28|2986.5|2978.8|32
1648069210000|2022-03-23 21:00:10|2986.67|2978.97|2986.31|2978.61|2986.73|2979.03|2986.22|2978.52|30
1648069220000|2022-03-23 21:00:20|2986.3|2978.6|2986.49|2978.79|2986.61|2978.91|2986.28|2978.58|29
1648069230000|2022-03-23 21:00:30|2986.46|2978.76|2986.64|2978.94|2986.69|2978.99|2986.38|2978.68|23
1648069240000|2022-03-23 21:00:40|2986.66|2978.96|2986.82|2979.12|2986.82|2979.12|2986.66|2978.96|16
1648069250000|2022-03-23 21:00:50|2986.8|2979.1|2986.58|2978.88|2986.8|2979.1|2986.55|2978.85|32
1648069260000|2022-03-23 21:01:00|2986.56|2978.86|2986.49|2978.79|2986.67|2978.97|2986.48|2978.78|26
1648069270000|2022-03-23 21:01:10|2986.43|2978.73|2986.51|2978.81|2986.56|2978.86|2986.26|2978.56|26
1648069280000|2022-03-23 21:01:20|2986.54|2978.84|2986.54|2978.84|2986.57|2978.87|2986.44|2978.74|28
1648069290000|2022-03-23 21:01:30|2986.5|2978.8|2986.39|2978.69|2986.5|2978.8|2986.25|2978.55|25
1648069300000|2022-03-23 21:01:40|2986.41|2978.71|2986.35|2978.65|2986.43|2978.73|2986.18|2978.48|19
1648069310000|2022-03-23 21:01:50|2986.36|2978.66|2986.24|2978.54|2986.39|2978.69|2986.18|2978.48|26
1648069320000|2022-03-23 21:02:00|2986.22|2978.52|2985.38|2977.68|2986.26|2978.56|2985.38|2977.68|18
1648069330000|2022-03-23 21:02:10|2985.39|2977.69|2985.51|2977.81|2985.78|2978.08|2985.19|2977.49|33
1648069340000|2022-03-23 21:02:20|2985.56|2977.86|2985.46|2977.76|2985.57|2977.87|2985.46|2977.76|33
1648069350000|2022-03-23 21:02:30|2985.59|2977.89|2985.46|2977.76|2985.59|2977.89|2985.46|2977.76|31
1648069360000|2022-03-23 21:02:40|2985.48|2977.78|2985.18|2977.48|2985.5|2977.8|2985.17|2977.47|31
1648069370000|2022-03-23 21:02:50|2985.12|2977.42|2985.09|2977.39|2985.12|2977.42|2984.99|2977.29|33
1648069380000|2022-03-23 21:03:00|2985.21|2977.51|2985.36|2977.66|2985.38|2977.68|2985.13|2977.43|33
1648069390000|2022-03-23 21:03:10|2985.38|2977.68|2985.43|2977.73|2985.51|2977.81|2985.34|2977.64|27
1648069400000|2022-03-23 21:03:20|2985.47|2977.77|2985.51|2977.81|2985.84|2978.14|2985.47|2977.77|24
1648069410000|2022-03-23 21:03:30|2985.48|2977.78|2985.54|2977.84|2985.61|2977.91|2985.47|2977.77|24
1648069420000|2022-03-23 21:03:40|2985.58|2977.88|2985.39|2977.69|2985.58|2977.88|2985.34|2977.64|21
1648069430000|2022-03-23 21:03:50|2985.43|2977.73|2985.43|2977.73|2985.48|2977.78|2985.34|2977.64|30
1648069440000|2022-03-23 21:04:00|2985.44|2977.74|2985.19|2977.49|2985.57|2977.87|2985.16|2977.46|27
1648069450000|2022-03-23 21:04:10|2985.18|2977.48|2984.63|2976.93|2985.22|2977.52|2984.61|2976.91|32
1648069460000|2022-03-23 21:04:20|2984.64|2976.94|2984.48|2976.78|2984.76|2977.06|2984.48|2976.78|30
1648069470000|2022-03-23 21:04:30|2984.5|2976.8|2985.01|2977.31|2985.02|2977.32|2984.49|2976.79|35
1648069480000|2022-03-23 21:04:40|2985|2977.3|2985|2977.3|2985.08|2977.38|2984.89|2977.19|18
1648069490000|2022-03-23 21:04:50|2985.01|2977.31|2985.06|2977.36|2985.12|2977.42|2984.98|2977.28|21
1648069500000|2022-03-23 21:05:00|2985.07|2977.37|2985.06|2977.36|2985.14|2977.44|2984.97|2977.27|28
1648069510000|2022-03-23 21:05:10|2985.05|2977.35|2985.79|2978.09|2985.82|2978.12|2985.05|2977.35|30
1648069520000|2022-03-23 21:05:20|2985.81|2978.11|2986.03|2978.33|2986.19|2978.49|2985.81|2978.11|26
1648069530000|2022-03-23 21:05:30|2986.04|2978.34|2985.69|2977.99|2986.33|2978.63|2985.64|2977.94|25
1648069540000|2022-03-23 21:05:40|2985.67|2977.97|2985.74|2978.04|2985.75|2978.05|2985.64|2977.94|22
1648069550000|2022-03-23 21:05:50|2985.71|2978.01|2985.93|2978.23|2985.93|2978.23|2985.71|2978.01|32
1648069560000|2022-03-23 21:06:00|2985.87|2978.17|2986.12|2978.42|2986.14|2978.44|2985.87|2978.17|15
1648069570000|2022-03-23 21:06:10|2986.38|2978.68|2986.47|2978.77|2986.47|2978.77|2986.38|2978.68|8
1648069580000|2022-03-23 21:06:20|2986.45|2978.75|2986.93|2979.23|2986.93|2979.23|2986.41|2978.71|21
1648069590000|2022-03-23 21:06:30|2986.88|2979.18|2986.72|2979.02|2986.96|2979.26|2986.69|2978.99|31
1648069600000|2022-03-23 21:06:40|2986.71|2979.01|2986.73|2979.03|2986.78|2979.08|2986.69|2978.99|20
1648069610000|2022-03-23 21:06:50|2986.75|2979.05|2986.83|2979.13|2986.89|2979.19|2986.75|2979.05|24
1648069620000|2022-03-23 21:07:00|2986.81|2979.11|2986.6|2978.9|2986.91|2979.21|2986.6|2978.9|20
1648069630000|2022-03-23 21:07:10|2986.59|2978.89|2986.38|2978.68|2986.59|2978.89|2986.32|2978.62|24
1648069640000|2022-03-23 21:07:20|2986.33|2978.63|2986.33|2978.63|2986.44|2978.74|2986.33|2978.63|22
1648069650000|2022-03-23 21:07:30|2986.19|2978.49|2986.11|2978.41|2986.23|2978.53|2986.07|2978.37|35
1648069660000|2022-03-23 21:07:40|2986.02|2978.32|2985.96|2978.26|2986.05|2978.35|2985.92|2978.22|16
1648069670000|2022-03-23 21:07:50|2986|2978.3|2985.62|2977.92|2986.03|2978.33|2985.58|2977.88|29
1648069680000|2022-03-23 21:08:00|2985.61|2977.91|2985.56|2977.86|2985.63|2977.93|2985.53|2977.83|27
1648069690000|2022-03-23 21:08:10|2985.57|2977.87|2985.49|2977.79|2985.6|2977.9|2985.49|2977.79|15
1648069700000|2022-03-23 21:08:20|2985.48|2977.78|2984.77|2977.07|2985.53|2977.83|2984.7|2977|27
1648069710000|2022-03-23 21:08:30|2984.55|2976.85|2984.33|2976.63|2984.55|2976.85|2984.31|2976.61|29
1648069720000|2022-03-23 21:08:40|2984.34|2976.64|2984.34|2976.64|2984.38|2976.68|2984.3|2976.6|21
1648069730000|2022-03-23 21:08:50|2984.33|2976.63|2984.32|2976.62|2984.34|2976.64|2984.26|2976.56|27
1648069740000|2022-03-23 21:09:00|2984.31|2976.61|2983.77|2976.07|2984.35|2976.65|2983.77|2976.07|17
1648069750000|2022-03-23 21:09:10|2983.78|2976.08|2982.79|2975.09|2983.8|2976.1|2982.79|2975.09|29
1648069760000|2022-03-23 21:09:20|2982.6|2974.9|2982.67|2974.97|2982.79|2975.09|2982.6|2974.9|22
1648069770000|2022-03-23 21:09:30|2982.63|2974.93|2982.26|2974.56|2982.74|2975.04|2981.93|2974.23|30
1648069780000|2022-03-23 21:09:40|2982.27|2974.57|2982.6|2974.9|2982.6|2974.9|2982.17|2974.47|25
1648069790000|2022-03-23 21:09:50|2982.54|2974.84|2982.96|2975.26|2982.97|2975.27|2982.5|2974.8|29
1648069800000|2022-03-23 21:10:00|2982.94|2975.24|2982.35|2974.65|2983.03|2975.33|2982.35|2974.65|17
1648069810000|2022-03-23 21:10:10|2982.25|2974.55|2982.79|2975.09|2982.89|2975.19|2982.25|2974.55|32
1648069820000|2022-03-23 21:10:20|2982.6|2974.9|2982.84|2975.14|2982.87|2975.17|2982.56|2974.86|32
1648069830000|2022-03-23 21:10:30|2982.66|2974.96|2982|2974.3|2982.76|2975.06|2981.82|2974.12|22
1648069840000|2022-03-23 21:10:40|2982.03|2974.33|2981.07|2973.37|2982.03|2974.33|2980.91|2973.21|37
1648069850000|2022-03-23 21:10:50|2981.08|2973.38|2981.15|2973.45|2981.24|2973.54|2980.81|2973.11|32
1648069860000|2022-03-23 21:11:00|2981.17|2973.47|2980.72|2973.02|2981.17|2973.47|2980.72|2973.02|27
1648069870000|2022-03-23 21:11:10|2980.46|2972.76|2980.85|2973.15|2981.03|2973.33|2980.34|2972.64|32
1648069880000|2022-03-23 21:11:20|2980.87|2973.17|2980.94|2973.24|2980.97|2973.27|2980.62|2972.92|23
1648069890000|2022-03-23 21:11:30|2980.99|2973.29|2981.2|2973.5|2981.38|2973.68|2980.97|2973.27|31
1648069900000|2022-03-23 21:11:40|2981.08|2973.38|2980.6|2972.9|2981.25|2973.55|2980.6|2972.9|24
1648069910000|2022-03-23 21:11:50|2980.84|2973.14|2981.62|2973.92|2981.69|2973.99|2980.74|2973.04|25
1648069920000|2022-03-23 21:12:00|2981.63|2973.93|2981.44|2973.74|2982.49|2974.79|2981.3|2973.6|37
1648069930000|2022-03-23 21:12:10|2981.48|2973.78|2981.44|2973.74|2981.57|2973.87|2981.32|2973.62|25
1648069940000|2022-03-23 21:12:20|2981.43|2973.73|2981.46|2973.76|2981.5|2973.8|2981.38|2973.68|30
1648069950000|2022-03-23 21:12:30|2981.44|2973.74|2981.23|2973.53|2981.59|2973.89|2981.07|2973.37|22
1648069960000|2022-03-23 21:12:40|2981.19|2973.49|2981.12|2973.42|2981.27|2973.57|2981.03|2973.33|25
1648069970000|2022-03-23 21:12:50|2981.23|2973.53|2981.12|2973.42|2981.39|2973.69|2981.1|2973.4|23
1648069980000|2022-03-23 21:13:00|2981.18|2973.48|2981.14|2973.44|2981.21|2973.51|2981.09|2973.39|17
1648069990000|2022-03-23 21:13:10|2981.08|2973.38|2981.25|2973.55|2981.28|2973.58|2981.02|2973.32|25
1648070000000|2022-03-23 21:13:20|2981.05|2973.35|2980.59|2972.89|2981.13|2973.43|2980.59|2972.89|26
1648070010000|2022-03-23 21:13:30|2980.68|2972.98|2980.66|2972.96|2980.73|2973.03|2980.6|2972.9|23
1648070020000|2022-03-23 21:13:40|2980.67|2972.97|2980.4|2972.7|2980.75|2973.05|2980.36|2972.66|34
1648070030000|2022-03-23 21:13:50|2980.56|2972.86|2980.21|2972.51|2980.56|2972.86|2980.11|2972.41|35
1648070040000|2022-03-23 21:14:00|2980.17|2972.47|2980.28|2972.58|2980.66|2972.96|2980.1|2972.4|34
1648070050000|2022-03-23 21:14:10|2980.36|2972.66|2980.23|2972.53|2980.43|2972.73|2980.21|2972.51|31
1648070060000|2022-03-23 21:14:20|2980.22|2972.52|2980.08|2972.38|2980.33|2972.63|2980.04|2972.34|30
1648070070000|2022-03-23 21:14:30|2980.09|2972.39|2980.1|2972.4|2980.44|2972.74|2979.98|2972.28|29
1648070080000|2022-03-23 21:14:40|2980.09|2972.39|2980.24|2972.54|2980.54|2972.84|2980.07|2972.37|27
1648070090000|2022-03-23 21:14:50|2980.26|2972.56|2980.33|2972.63|2980.4|2972.7|2980.15|2972.45|22
1648070100000|2022-03-23 21:15:00|2980.34|2972.64|2979.84|2972.14|2980.56|2972.86|2979.63|2971.93|33
1648070110000|2022-03-23 21:15:10|2979.83|2972.13|2979.58|2971.88|2979.96|2972.26|2979.49|2971.79|34
1648070120000|2022-03-23 21:15:20|2979.57|2971.87|2978.73|2971.03|2979.59|2971.89|2978.73|2971.03|16
1648070130000|2022-03-23 21:15:30|2978.91|2971.21|2978.55|2970.85|2978.91|2971.21|2978.44|2970.74|28
1648070140000|2022-03-23 21:15:40|2978.49|2970.79|2978.93|2971.23|2978.99|2971.29|2978.42|2970.72|35
1648070150000|2022-03-23 21:15:50|2978.82|2971.12|2979.18|2971.48|2979.18|2971.48|2978.75|2971.05|31
1648070160000|2022-03-23 21:16:00|2979|2971.3|2978.81|2971.11|2979|2971.3|2978.74|2971.04|29
1648070170000|2022-03-23 21:16:10|2978.87|2971.17|2979.08|2971.38|2979.08|2971.38|2978.83|2971.13|30
1648070180000|2022-03-23 21:16:20|2978.92|2971.22|2979.12|2971.42|2979.25|2971.55|2978.88|2971.18|25
1648070190000|2022-03-23 21:16:30|2979.14|2971.44|2979.1|2971.4|2979.35|2971.65|2979.09|2971.39|21
1648070200000|2022-03-23 21:16:40|2979.11|2971.41|2979.22|2971.52|2979.24|2971.54|2979.04|2971.34|26
1648070210000|2022-03-23 21:16:50|2979.27|2971.57|2978.99|2971.29|2979.27|2971.57|2978.95|2971.25|28
1648070220000|2022-03-23 21:17:00|2979|2971.3|2978.85|2971.15|2979.16|2971.46|2978.66|2970.96|34
1648070230000|2022-03-23 21:17:10|2978.93|2971.23|2978.61|2970.91|2978.93|2971.23|2978.56|2970.86|31
1648070240000|2022-03-23 21:17:20|2978.62|2970.92|2978.09|2970.39|2978.97|2971.27|2977.97|2970.27|17
1648070250000|2022-03-23 21:17:30|2978.02|2970.32|2977.84|2970.14|2978.14|2970.44|2977.7|2970|33
1648070260000|2022-03-23 21:17:40|2977.6|2969.9|2978.24|2970.54|2978.24|2970.54|2977.58|2969.88|24
1648070270000|2022-03-23 21:17:50|2978.06|2970.36|2977.72|2970.02|2978.14|2970.44|2977.72|2970.02|20
1648070280000|2022-03-23 21:18:00|2977.71|2970.01|2977.68|2969.98|2978.1|2970.4|2977.49|2969.79|26
1648070290000|2022-03-23 21:18:10|2977.46|2969.76|2977.38|2969.68|2977.84|2970.14|2977.03|2969.33|26
1648070300000|2022-03-23 21:18:20|2977.39|2969.69|2977.74|2970.04|2977.81|2970.11|2977.28|2969.58|17
1648070310000|2022-03-23 21:18:30|2977.75|2970.05|2977.75|2970.05|2977.84|2970.14|2977.69|2969.99|13
1648070320000|2022-03-23 21:18:40|2977.76|2970.06|2977.47|2969.77|2977.87|2970.17|2977.47|2969.77|24
1648070330000|2022-03-23 21:18:50|2977.48|2969.78|2977.57|2969.87|2977.71|2970.01|2977.47|2969.77|23
1648070340000|2022-03-23 21:19:00|2977.5|2969.8|2977.29|2969.59|2977.6|2969.9|2977.29|2969.59|16
1648070350000|2022-03-23 21:19:10|2977.41|2969.71|2977.36|2969.66|2977.57|2969.87|2977.29|2969.59|19
1648070360000|2022-03-23 21:19:20|2977.37|2969.67|2977.44|2969.74|2977.57|2969.87|2977.29|2969.59|16
1648070370000|2022-03-23 21:19:30|2977.46|2969.76|2977.62|2969.92|2978.03|2970.33|2977.34|2969.64|23
1648070380000|2022-03-23 21:19:40|2977.59|2969.89|2978.23|2970.53|2978.28|2970.58|2977.58|2969.88|23
1648070390000|2022-03-23 21:19:50|2978.21|2970.51|2978.56|2970.86|2978.69|2970.99|2977.58|2969.88|24
1648070400000|2022-03-23 21:20:00|2978.53|2970.83|2978.64|2970.94|2978.91|2971.21|2978.42|2970.72|26
1648070410000|2022-03-23 21:20:10|2978.88|2971.18|2978.56|2970.86|2978.91|2971.21|2978.56|2970.86|21
1648070420000|2022-03-23 21:20:20|2978.63|2970.93|2979.59|2971.89|2979.64|2971.94|2978.56|2970.86|19
1648070430000|2022-03-23 21:20:30|2979.57|2971.87|2980.25|2972.55|2980.35|2972.65|2979.57|2971.87|21
1648070440000|2022-03-23 21:20:40|2980.27|2972.57|2980.56|2972.86|2980.56|2972.86|2980.27|2972.57|25
1648070450000|2022-03-23 21:20:50|2980.58|2972.88|2980.64|2972.94|2980.72|2973.02|2980.55|2972.85|28
1648070460000|2022-03-23 21:21:00|2980.62|2972.92|2980.82|2973.12|2981.12|2973.42|2980.62|2972.92|20
1648070470000|2022-03-23 21:21:10|2981.29|2973.59|2980.91|2973.21|2981.64|2973.94|2980.91|2973.21|30
1648070480000|2022-03-23 21:21:20|2981.09|2973.39|2981.62|2973.92|2982.14|2974.44|2980.91|2973.21|34
1648070490000|2022-03-23 21:21:30|2981.98|2974.28|2981.4|2973.7|2982.04|2974.34|2981.15|2973.45|23
1648070500000|2022-03-23 21:21:40|2981.55|2973.85|2981.52|2973.82|2982.29|2974.59|2981.52|2973.82|27
1648070510000|2022-03-23 21:21:50|2981.83|2974.13|2981.58|2973.88|2982.29|2974.59|2981.58|2973.88|37
1648070520000|2022-03-23 21:22:00|2982.08|2974.38|2982.05|2974.35|2982.21|2974.51|2981.58|2973.88|33
1648070530000|2022-03-23 21:22:10|2982.03|2974.33|2981.93|2974.23|2982.19|2974.49|2981.92|2974.22|34
1648070540000|2022-03-23 21:22:20|2981.94|2974.24|2981.69|2973.99|2981.97|2974.27|2981.66|2973.96|23
1648070550000|2022-03-23 21:22:30|2981.65|2973.95|2981.6|2973.9|2981.73|2974.03|2981.43|2973.73|26
1648070560000|2022-03-23 21:22:40|2981.65|2973.95|2981.47|2973.77|2981.73|2974.03|2981.44|2973.74|29
1648070570000|2022-03-23 21:22:50|2981.57|2973.87|2981.68|2973.98|2981.68|2973.98|2981.39|2973.69|27
1648070580000|2022-03-23 21:23:00|2981.51|2973.81|2981.45|2973.75|2981.56|2973.86|2981.36|2973.66|20
1648070590000|2022-03-23 21:23:10|2981.47|2973.77|2981.52|2973.82|2981.75|2974.05|2981.34|2973.64|31
1648070600000|2022-03-23 21:23:20|2981.47|2973.77|2981.07|2973.37|2981.59|2973.89|2981.02|2973.32|30
1648070610000|2022-03-23 21:23:30|2981.03|2973.33|2981.2|2973.5|2981.34|2973.64|2981|2973.3|28
1648070620000|2022-03-23 21:23:40|2981.26|2973.56|2981.16|2973.46|2981.39|2973.69|2981.07|2973.37|34
1648070630000|2022-03-23 21:23:50|2981.11|2973.41|2981.2|2973.5|2981.2|2973.5|2980.94|2973.24|19
1648070640000|2022-03-23 21:24:00|2981.24|2973.54|2981.16|2973.46|2981.26|2973.56|2980.92|2973.22|18
1648070650000|2022-03-23 21:24:10|2981.15|2973.45|2981.03|2973.33|2981.18|2973.48|2980.86|2973.16|18
1648070660000|2022-03-23 21:24:20|2981.07|2973.37|2980.89|2973.19|2981.17|2973.47|2980.86|2973.16|24
1648070670000|2022-03-23 21:24:30|2980.91|2973.21|2981.03|2973.33|2981.09|2973.39|2980.88|2973.18|24
1648070680000|2022-03-23 21:24:40|2981.02|2973.32|2981.06|2973.36|2981.13|2973.43|2980.86|2973.16|28
1648070690000|2022-03-23 21:24:50|2981.1|2973.4|2981.04|2973.34|2981.21|2973.51|2980.89|2973.19|29
1648070700000|2022-03-23 21:25:00|2981.06|2973.36|2981.07|2973.37|2981.08|2973.38|2980.99|2973.29|31
1648070710000|2022-03-23 21:25:10|2981.1|2973.4|2981.03|2973.33|2981.15|2973.45|2980.98|2973.28|33
1648070720000|2022-03-23 21:25:20|2981|2973.3|2980.92|2973.22|2981.08|2973.38|2980.8|2973.1|29
1648070730000|2022-03-23 21:25:30|2980.82|2973.12|2980.82|2973.12|2980.97|2973.27|2980.74|2973.04|29
1648070740000|2022-03-23 21:25:40|2980.83|2973.13|2980.71|2973.01|2980.91|2973.21|2980.62|2972.92|30
1648070750000|2022-03-23 21:25:50|2980.7|2973|2980.9|2973.2|2980.92|2973.22|2980.59|2972.89|16
1648070760000|2022-03-23 21:26:00|2980.87|2973.17|2980.86|2973.16|2981.01|2973.31|2980.73|2973.03|24
1648070770000|2022-03-23 21:26:10|2980.87|2973.17|2980.84|2973.14|2981.23|2973.53|2980.73|2973.03|20
1648070780000|2022-03-23 21:26:20|2980.93|2973.23|2981.06|2973.36|2981.13|2973.43|2980.69|2972.99|18
1648070790000|2022-03-23 21:26:30|2981.07|2973.37|2981.08|2973.38|2981.26|2973.56|2980.98|2973.28|11
1648070800000|2022-03-23 21:26:40|2981.12|2973.42|2981.05|2973.35|2981.66|2973.96|2980.97|2973.27|18
1648070810000|2022-03-23 21:26:50|2981.14|2973.44|2981.85|2974.15|2982.21|2974.51|2981.05|2973.35|30
1648070820000|2022-03-23 21:27:00|2981.86|2974.16|2981.94|2974.24|2982.08|2974.38|2981.66|2973.96|23
1648070830000|2022-03-23 21:27:10|2981.95|2974.25|2981.81|2974.11|2981.97|2974.27|2981.78|2974.08|27
1648070840000|2022-03-23 21:27:20|2981.82|2974.12|2981.8|2974.1|2981.86|2974.16|2981.78|2974.08|29
1648070850000|2022-03-23 21:27:30|2981.76|2974.06|2981.85|2974.15|2981.86|2974.16|2981.76|2974.06|19
1648070860000|2022-03-23 21:27:40|2981.86|2974.16|2981.96|2974.26|2981.96|2974.26|2981.82|2974.12|22
1648070870000|2022-03-23 21:27:50|2981.93|2974.23|2982.09|2974.39|2982.1|2974.4|2981.92|2974.22|25
1648070880000|2022-03-23 21:28:00|2982.02|2974.32|2982.65|2974.95|2982.78|2975.08|2981.72|2974.02|34
1648070890000|2022-03-23 21:28:10|2982.62|2974.92|2982.77|2975.07|2983.14|2975.44|2982.62|2974.92|34
1648070900000|2022-03-23 21:28:20|2982.81|2975.11|2982.65|2974.95|2982.81|2975.11|2982.62|2974.92|30
1648070910000|2022-03-23 21:28:30|2982.7|2975|2982.72|2975.02|2982.74|2975.04|2982.66|2974.96|32
1648070920000|2022-03-23 21:28:40|2982.7|2975|2982.73|2975.03|2982.79|2975.09|2982.56|2974.86|33
1648070930000|2022-03-23 21:28:50|2982.75|2975.05|2982.7|2975|2982.78|2975.08|2982.54|2974.84|32
1648070940000|2022-03-23 21:29:00|2982.72|2975.02|2982.95|2975.25|2982.95|2975.25|2982.7|2975|23
1648070950000|2022-03-23 21:29:10|2982.93|2975.23|2983.15|2975.45|2983.45|2975.75|2982.88|2975.18|25
1648070960000|2022-03-23 21:29:20|2983.11|2975.41|2983.29|2975.59|2983.36|2975.66|2983.11|2975.41|21
1648070970000|2022-03-23 21:29:30|2983.26|2975.56|2983.25|2975.55|2983.31|2975.61|2983.23|2975.53|27
1648070980000|2022-03-23 21:29:40|2983.26|2975.56|2983.31|2975.61|2983.31|2975.61|2983.23|2975.53|22
1648070990000|2022-03-23 21:29:50|2983.3|2975.6|2983.41|2975.71|2983.43|2975.73|2983.11|2975.41|30
1648071000000|2022-03-23 21:30:00|2983.4|2975.7|2983.09|2975.39|2983.55|2975.85|2982.91|2975.21|34
1648071010000|2022-03-23 21:30:10|2983.14|2975.44|2983.5|2975.8|2983.5|2975.8|2982.98|2975.28|28
1648071020000|2022-03-23 21:30:20|2983.4|2975.7|2983.4|2975.7|2983.55|2975.85|2983.08|2975.38|19
1648071030000|2022-03-23 21:30:30|2983.43|2975.73|2983.11|2975.41|2983.43|2975.73|2983.08|2975.38|9
1648071040000|2022-03-23 21:30:40|2983.19|2975.49|2983.83|2976.13|2984.04|2976.34|2983.19|2975.49|19
1648071050000|2022-03-23 21:30:50|2984.07|2976.37|2984.73|2977.03|2985.06|2977.36|2983.98|2976.28|35
1648071060000|2022-03-23 21:31:00|2984.68|2976.98|2985.89|2978.19|2985.89|2978.19|2984.68|2976.98|34
1648071070000|2022-03-23 21:31:10|2985.48|2977.78|2985.79|2978.09|2986.17|2978.47|2985.48|2977.78|30
1648071080000|2022-03-23 21:31:20|2985.64|2977.94|2985.63|2977.93|2986.26|2978.56|2985.56|2977.86|36
1648071090000|2022-03-23 21:31:30|2985.65|2977.95|2985.86|2978.16|2986.26|2978.56|2985.6|2977.9|22
1648071100000|2022-03-23 21:31:40|2985.81|2978.11|2986.31|2978.61|2986.33|2978.63|2985.81|2978.11|19
1648071110000|2022-03-23 21:31:50|2986.17|2978.47|2986.45|2978.75|2986.45|2978.75|2986.02|2978.32|26
1648071120000|2022-03-23 21:32:00|2986.46|2978.76|2987.61|2979.91|2987.69|2979.99|2986.39|2978.69|33
1648071130000|2022-03-23 21:32:10|2987.52|2979.82|2987.53|2979.83|2987.71|2980.01|2987.52|2979.82|24
1648071140000|2022-03-23 21:32:20|2987.55|2979.85|2987.77|2980.07|2987.77|2980.07|2987.49|2979.79|11
1648071150000|2022-03-23 21:32:30|2987.8|2980.1|2989.01|2981.31|2989.01|2981.31|2987.8|2980.1|25
1648071160000|2022-03-23 21:32:40|2988.87|2981.17|2989.02|2981.32|2989.11|2981.41|2988.87|2981.17|16
1648071170000|2022-03-23 21:32:50|2989.23|2981.53|2989.4|2981.7|2989.44|2981.74|2988.98|2981.28|28
1648071180000|2022-03-23 21:33:00|2989.53|2981.83|2990.3|2982.6|2990.51|2982.81|2989.38|2981.68|33
1648071190000|2022-03-23 21:33:10|2990.26|2982.56|2990.51|2982.81|2990.78|2983.08|2990.16|2982.46|35
1648071200000|2022-03-23 21:33:20|2990.49|2982.79|2990.47|2982.77|2990.67|2982.97|2990.4|2982.7|32
1648071210000|2022-03-23 21:33:30|2990.46|2982.76|2990.44|2982.74|2990.78|2983.08|2990.24|2982.54|22
1648071220000|2022-03-23 21:33:40|2990.35|2982.65|2990.09|2982.39|2990.42|2982.72|2989.99|2982.29|24
1648071230000|2022-03-23 21:33:50|2990.08|2982.38|2990.07|2982.37|2990.14|2982.44|2990.07|2982.37|10
1648071240000|2022-03-23 21:34:00|2990.06|2982.36|2990.7|2983|2990.89|2983.19|2990.06|2982.36|21
1648071250000|2022-03-23 21:34:10|2990.69|2982.99|2990.73|2983.03|2990.73|2983.03|2990.69|2982.99|14
1648071260000|2022-03-23 21:34:20|2990.72|2983.02|2990.67|2982.97|2990.72|2983.02|2990.66|2982.96|25
1648071270000|2022-03-23 21:34:30|2990.72|2983.02|2990.69|2982.99|2990.72|2983.02|2990.68|2982.98|8
1648071280000|2022-03-23 21:34:40|2990.68|2982.98|2990.77|2983.07|2990.78|2983.08|2990.22|2982.52|14
1648071290000|2022-03-23 21:34:50|2990.22|2982.52|2989.42|2981.72|2990.77|2983.07|2989.36|2981.66|29
1648071300000|2022-03-23 21:35:00|2989.4|2981.7|2989.74|2982.04|2989.74|2982.04|2989.38|2981.68|28
1648071310000|2022-03-23 21:35:10|2989.71|2982.01|2989.54|2981.84|2989.71|2982.01|2989.36|2981.66|20
1648071320000|2022-03-23 21:35:20|2989.47|2981.77|2990|2982.3|2990.03|2982.33|2989.47|2981.77|32
1648071330000|2022-03-23 21:35:30|2990.04|2982.34|2990.18|2982.48|2990.2|2982.5|2989.99|2982.29|22
1648071340000|2022-03-23 21:35:40|2990.33|2982.63|2990.35|2982.65|2990.37|2982.67|2990.31|2982.61|15
1648071350000|2022-03-23 21:35:50|2990.36|2982.66|2990.2|2982.5|2990.36|2982.66|2990.1|2982.4|26
1648071360000|2022-03-23 21:36:00|2990.22|2982.52|2990.12|2982.42|2990.22|2982.52|2990.09|2982.39|20
1648071370000|2022-03-23 21:36:10|2990.11|2982.41|2990.15|2982.45|2990.19|2982.49|2990.11|2982.41|21
1648071380000|2022-03-23 21:36:20|2990.25|2982.55|2990|2982.3|2990.43|2982.73|2989.9|2982.2|22
1648071390000|2022-03-23 21:36:30|2989.99|2982.29|2990.4|2982.7|2990.44|2982.74|2989.99|2982.29|14
1648071400000|2022-03-23 21:36:40|2990.41|2982.71|2990.23|2982.53|2990.41|2982.71|2990.14|2982.44|21
1648071410000|2022-03-23 21:36:50|2990.29|2982.59|2990.23|2982.53|2990.3|2982.6|2990.21|2982.51|18
1648071420000|2022-03-23 21:37:00|2990.3|2982.6|2990.39|2982.69|2990.39|2982.69|2990.23|2982.53|19
1648071430000|2022-03-23 21:37:10|2990.4|2982.7|2990.38|2982.68|2990.4|2982.7|2990.37|2982.67|13
1648071440000|2022-03-23 21:37:20|2990.41|2982.71|2990.78|2983.08|2990.87|2983.17|2990.41|2982.71|19
1648071450000|2022-03-23 21:37:30|2990.88|2983.18|2992.08|2984.38|2992.31|2984.61|2990.79|2983.09|39
1648071460000|2022-03-23 21:37:40|2991.97|2984.27|2992.18|2984.48|2992.29|2984.59|2991.97|2984.27|34
1648071470000|2022-03-23 21:37:50|2992.09|2984.39|2992.21|2984.51|2992.6|2984.9|2991.97|2984.27|22
1648071480000|2022-03-23 21:38:00|2992.12|2984.42|2992.29|2984.59|2992.63|2984.93|2992.12|2984.42|21
1648071490000|2022-03-23 21:38:10|2992.22|2984.52|2992.13|2984.43|2992.22|2984.52|2992.13|2984.43|2
1648071500000|2022-03-23 21:38:20|2992.14|2984.44|2992.12|2984.42|2992.15|2984.45|2992.12|2984.42|6
1648071510000|2022-03-23 21:38:30|2992.13|2984.43|2992.93|2985.23|2992.93|2985.23|2992.13|2984.43|16
1648071520000|2022-03-23 21:38:40|2992.86|2985.16|2993.09|2985.39|2993.13|2985.43|2992.86|2985.16|28
1648071530000|2022-03-23 21:38:50|2993.12|2985.42|2993.2|2985.5|2993.2|2985.5|2993.03|2985.33|28
1648071540000|2022-03-23 21:39:00|2993.19|2985.49|2993.15|2985.45|2993.23|2985.53|2993.15|2985.45|24
1648071550000|2022-03-23 21:39:10|2993.07|2985.37|2993.31|2985.61|2993.54|2985.84|2993.07|2985.37|31
1648071560000|2022-03-23 21:39:20|2993.3|2985.6|2993.3|2985.6|2993.5|2985.8|2993.3|2985.6|17
1648071570000|2022-03-23 21:39:30|2993.31|2985.61|2993.39|2985.69|2993.59|2985.89|2993.3|2985.6|22
1648071580000|2022-03-23 21:39:40|2993.38|2985.68|2993.44|2985.74|2993.7|2986|2993.26|2985.56|28
1648071590000|2022-03-23 21:39:50|2993.35|2985.65|2993.35|2985.65|2993.86|2986.16|2993.26|2985.56|23
1648071600000|2022-03-23 21:40:00|2993.4|2985.7|2993.41|2985.71|2993.91|2986.21|2993.26|2985.56|28
1648071610000|2022-03-23 21:40:10|2993.43|2985.73|2993.29|2985.59|2993.47|2985.77|2993.28|2985.58|24
1648071620000|2022-03-23 21:40:20|2993.28|2985.58|2993.18|2985.48|2993.63|2985.93|2993.03|2985.33|21
1648071630000|2022-03-23 21:40:30|2993.22|2985.52|2993.09|2985.39|2993.25|2985.55|2993.05|2985.35|34
1648071640000|2022-03-23 21:40:40|2993.07|2985.37|2993.43|2985.73|2993.52|2985.82|2993.06|2985.36|26
1648071650000|2022-03-23 21:40:50|2993.41|2985.71|2993.48|2985.78|2993.49|2985.79|2993.41|2985.71|21
1648071660000|2022-03-23 21:41:00|2993.47|2985.77|2993.43|2985.73|2993.68|2985.98|2993.38|2985.68|27
1648071670000|2022-03-23 21:41:10|2993.44|2985.74|2993.61|2985.91|2993.61|2985.91|2993.27|2985.57|7
1648071680000|2022-03-23 21:41:20|2993.7|2986|2993.97|2986.27|2993.98|2986.28|2993.69|2985.99|18
1648071690000|2022-03-23 21:41:30|2993.95|2986.25|2993.98|2986.28|2993.98|2986.28|2993.87|2986.17|14
1648071700000|2022-03-23 21:41:40|2993.99|2986.29|2994.69|2986.99|2994.74|2987.04|2993.89|2986.19|23
1648071710000|2022-03-23 21:41:50|2994.67|2986.97|2994.78|2987.08|2994.79|2987.09|2994.53|2986.83|29
1648071720000|2022-03-23 21:42:00|2994.79|2987.09|2995.14|2987.44|2995.19|2987.49|2994.78|2987.08|10
1648071730000|2022-03-23 21:42:10|2995.13|2987.43|2997.61|2989.91|2997.61|2989.91|2995.13|2987.43|31
1648071740000|2022-03-23 21:42:20|2997.77|2990.07|2997.61|2989.91|2997.81|2990.11|2997.6|2989.9|22
1648071750000|2022-03-23 21:42:30|2997.77|2990.07|2997.65|2989.95|2997.77|2990.07|2997.6|2989.9|14
1648071760000|2022-03-23 21:42:40|2997.81|2990.11|2998.03|2990.33|2998.03|2990.33|2997.64|2989.94|17
1648071770000|2022-03-23 21:42:50|2997.96|2990.26|2998.5|2990.8|2998.53|2990.83|2997.76|2990.06|28
1648071780000|2022-03-23 21:43:00|2998.49|2990.79|2998.03|2990.33|2998.81|2991.11|2997.93|2990.23|30
1648071790000|2022-03-23 21:43:10|2997.96|2990.26|2997.97|2990.27|2998.36|2990.66|2997.83|2990.13|18
1648071800000|2022-03-23 21:43:20|2997.88|2990.18|2997.67|2989.97|2998.06|2990.36|2997.67|2989.97|8
1648071810000|2022-03-23 21:43:30|2997.66|2989.96|2997.17|2989.47|2997.84|2990.14|2997.17|2989.47|21
1648071820000|2022-03-23 21:43:40|2997.41|2989.71|2997.79|2990.09|2997.85|2990.15|2997.41|2989.71|30
1648071830000|2022-03-23 21:43:50|2997.78|2990.08|2997.79|2990.09|2997.79|2990.09|2997.48|2989.78|22
1648071840000|2022-03-23 21:44:00|2997.51|2989.81|2997.53|2989.83|2997.71|2990.01|2997.17|2989.47|27
1648071850000|2022-03-23 21:44:10|2997.52|2989.82|2997.82|2990.12|2997.82|2990.12|2997.52|2989.82|13
1648071860000|2022-03-23 21:44:20|2997.71|2990.01|2997.73|2990.03|2997.91|2990.21|2997.69|2989.99|6
1648071870000|2022-03-23 21:44:30|2997.72|2990.02|2997.69|2989.99|2997.72|2990.02|2997.69|2989.99|3
1648071880000|2022-03-23 21:44:40|2997.81|2990.11|2997.77|2990.07|2997.89|2990.19|2997.5|2989.8|24
1648071890000|2022-03-23 21:44:50|2997.76|2990.06|2997.83|2990.13|2997.86|2990.16|2997.76|2990.06|14
1648071900000|2022-03-23 21:45:00|2997.84|2990.14|2997.83|2990.13|2997.86|2990.16|2997.83|2990.13|5
1648071910000|2022-03-23 21:45:10|2997.82|2990.12|2997.84|2990.14|2997.84|2990.14|2997.77|2990.07|9
1648071920000|2022-03-23 21:45:20|2997.83|2990.13|2998.27|2990.57|2998.27|2990.57|2997.48|2989.78|18
1648071930000|2022-03-23 21:45:30|2997.8|2990.1|2998.98|2991.28|2999.07|2991.37|2997.8|2990.1|26
1648071940000|2022-03-23 21:45:40|2998.96|2991.26|2999.71|2992.01|2999.92|2992.22|2998.96|2991.26|29
1648071950000|2022-03-23 21:45:50|2999.87|2992.17|2999.73|2992.03|2999.96|2992.26|2999.56|2991.86|27
1648071960000|2022-03-23 21:46:00|2999.67|2991.97|2999.59|2991.89|3000.02|2992.32|2999.45|2991.75|34
1648071970000|2022-03-23 21:46:10|2999.45|2991.75|2999.46|2991.76|3000.04|2992.34|2999.25|2991.55|37
1648071980000|2022-03-23 21:46:20|2999.45|2991.75|2999.55|2991.85|3000.03|2992.33|2999.25|2991.55|33
1648071990000|2022-03-23 21:46:30|2999.57|2991.87|2999.66|2991.96|2999.86|2992.16|2999.45|2991.75|24
1648072000000|2022-03-23 21:46:40|2999.65|2991.95|2999.5|2991.8|2999.67|2991.97|2999.5|2991.8|16
1648072010000|2022-03-23 21:46:50|2999.51|2991.81|2999.59|2991.89|2999.6|2991.9|2999.51|2991.81|9
1648072020000|2022-03-23 21:47:00|2999.57|2991.87|2999.39|2991.69|2999.72|2992.02|2999.39|2991.69|18
1648072030000|2022-03-23 21:47:10|2999.41|2991.71|2999.63|2991.93|2999.64|2991.94|2999.32|2991.62|19
1648072040000|2022-03-23 21:47:20|2999.85|2992.15|2999.89|2992.19|2999.89|2992.19|2999.63|2991.93|17
1648072050000|2022-03-23 21:47:30|2999.94|2992.24|3000.01|2992.31|3000.2|2992.5|2999.74|2992.04|24
1648072060000|2022-03-23 21:47:40|3000.11|2992.41|3000.31|2992.61|3000.47|2992.77|3000.01|2992.31|14
1648072070000|2022-03-23 21:47:50|3000.47|2992.77|3000|2992.3|3000.47|2992.77|3000|2992.3|21
1648072080000|2022-03-23 21:48:00|3000.32|2992.62|3000.45|2992.75|3000.48|2992.78|3000.07|2992.37|16
1648072090000|2022-03-23 21:48:10|3000.44|2992.74|3000.1|2992.4|3000.5|2992.8|2999.99|2992.29|20
1648072100000|2022-03-23 21:48:20|3000.53|2992.83|3000.1|2992.4|3000.58|2992.88|3000.1|2992.4|24
1648072110000|2022-03-23 21:48:30|3000.34|2992.64|3000.57|2992.87|3000.58|2992.88|3000.1|2992.4|28
1648072120000|2022-03-23 21:48:40|3000.49|2992.79|3000.82|2993.12|3000.82|2993.12|3000.2|2992.5|31
1648072130000|2022-03-23 21:48:50|3000.55|2992.85|3000.33|2992.63|3001.17|2993.47|3000.2|2992.5|28
1648072140000|2022-03-23 21:49:00|3000.32|2992.62|3000.79|2993.09|3000.92|2993.22|3000.2|2992.5|30
1648072150000|2022-03-23 21:49:10|3000.88|2993.18|3000.78|2993.08|3000.88|2993.18|3000.71|2993.01|16
1648072160000|2022-03-23 21:49:20|3000.87|2993.17|3001.13|2993.43|3001.43|2993.73|3000.53|2992.83|33
1648072170000|2022-03-23 21:49:30|3001.32|2993.62|3000.74|2993.04|3001.44|2993.74|3000.74|2993.04|30
1648072180000|2022-03-23 21:49:40|3000.73|2993.03|3001.19|2993.49|3001.31|2993.61|3000.48|2992.78|22
1648072190000|2022-03-23 21:49:50|3000.95|2993.25|3002.12|2994.42|3002.28|2994.58|3000.94|2993.24|23
1648072200000|2022-03-23 21:50:00|3002.1|2994.4|3002.65|2994.95|3002.75|2995.05|3001.54|2993.84|31
1648072210000|2022-03-23 21:50:10|3002.71|2995.01|3002.75|2995.05|3003.1|2995.4|3002.22|2994.52|30
1648072220000|2022-03-23 21:50:20|3002.77|2995.07|3003.38|2995.68|3003.38|2995.68|3002.77|2995.07|16
1648072230000|2022-03-23 21:50:30|3003.03|2995.33|3005.42|2997.72|3005.5|2997.8|3003.03|2995.33|26
1648072240000|2022-03-23 21:50:40|3005.5|2997.8|3006.3|2998.6|3006.96|2999.26|3004.57|2996.87|30
1648072250000|2022-03-23 21:50:50|3006.35|2998.65|3006.18|2998.48|3006.84|2999.14|3005.77|2998.07|34
1648072260000|2022-03-23 21:51:00|3006.66|2998.96|3007.1|2999.4|3007.1|2999.4|3005.85|2998.15|29
1648072270000|2022-03-23 21:51:10|3007.29|2999.59|3007.8|3000.1|3007.8|3000.1|3006.42|2998.72|34
1648072280000|2022-03-23 21:51:20|3007.09|2999.39|3008.24|3000.54|3008.93|3001.23|3006.96|2999.26|32
1648072290000|2022-03-23 21:51:30|3007.46|2999.76|3007.2|2999.5|3009.2|3001.5|3007.15|2999.45|8
1648072300000|2022-03-23 21:51:40|3007.25|2999.55|3007.96|3000.26|3007.96|3000.26|3007.25|2999.55|17
1648072310000|2022-03-23 21:51:50|3008.02|3000.32|3007.87|3000.17|3008.02|3000.32|3007.87|3000.17|18
1648072320000|2022-03-23 21:52:00|3007.91|3000.21|3008.43|3000.73|3008.52|3000.82|3007.87|3000.17|21
1648072330000|2022-03-23 21:52:10|3008.44|3000.74|3008.59|3000.89|3008.91|3001.21|3008.22|3000.52|28
1648072340000|2022-03-23 21:52:20|3008.58|3000.88|3008.83|3001.13|3008.85|3001.15|3008.32|3000.62|18
1648072350000|2022-03-23 21:52:30|3008.85|3001.15|3008.82|3001.12|3009.22|3001.52|3008.5|3000.8|24
1648072360000|2022-03-23 21:52:40|3009.05|3001.35|3008.93|3001.23|3009.15|3001.45|3008.65|3000.95|28
1648072370000|2022-03-23 21:52:50|3008.94|3001.24|3008.5|3000.8|3009.14|3001.44|3008.45|3000.75|33
1648072380000|2022-03-23 21:53:00|3008.49|3000.79|3008.81|3001.11|3009|3001.3|3008.44|3000.74|28
1648072390000|2022-03-23 21:53:10|3008.99|3001.29|3008.79|3001.09|3009.17|3001.47|3008.44|3000.74|12
1648072400000|2022-03-23 21:53:20|3008.77|3001.07|3008.67|3000.97|3009.02|3001.32|3008.67|3000.97|10
1648072410000|2022-03-23 21:53:30|3009.02|3001.32|3008.67|3000.97|3009.02|3001.32|3008.67|3000.97|7
1648072420000|2022-03-23 21:53:40|3008.68|3000.98|3009.39|3001.69|3009.39|3001.69|3008.1|3000.4|16
1648072430000|2022-03-23 21:53:50|3009.38|3001.68|3009.21|3001.51|3009.38|3001.68|3008.85|3001.15|21
1648072440000|2022-03-23 21:54:00|3009.13|3001.43|3009.14|3001.44|3009.35|3001.65|3008.24|3000.54|24
1648072450000|2022-03-23 21:54:10|3009.13|3001.43|3009.08|3001.38|3009.13|3001.43|3008.08|3000.38|14
1648072460000|2022-03-23 21:54:20|3009.11|3001.41|3007.95|3000.25|3009.56|3001.86|3007.95|3000.25|26
1648072470000|2022-03-23 21:54:30|3007.9|3000.2|3004.27|2996.57|3007.97|3000.27|3004.27|2996.57|39
1648072480000|2022-03-23 21:54:40|3004.03|2996.33|3003.95|2996.25|3004.51|2996.81|3003.43|2995.73|35
1648072490000|2022-03-23 21:54:50|3003.79|2996.09|3004.08|2996.38|3004.51|2996.81|3003.4|2995.7|34
1648072500000|2022-03-23 21:55:00|3004.19|2996.49|3004.05|2996.35|3004.19|2996.49|3003.8|2996.1|36
1648072510000|2022-03-23 21:55:10|3004.09|2996.39|3006.19|2998.49|3006.3|2998.6|3004.05|2996.35|38
1648072520000|2022-03-23 21:55:20|3006.22|2998.52|3006.15|2998.45|3006.54|2998.84|3006.04|2998.34|38
1648072530000|2022-03-23 21:55:30|3006.19|2998.49|3007.66|2999.96|3007.66|2999.96|3006.03|2998.33|34
1648072540000|2022-03-23 21:55:40|3007.35|2999.65|3007.04|2999.34|3007.83|3000.13|3006.74|2999.04|33
1648072550000|2022-03-23 21:55:50|3007.03|2999.33|3006.66|2998.96|3007.16|2999.46|3006.35|2998.65|37
1648072560000|2022-03-23 21:56:00|3006.6|2998.9|3006.29|2998.59|3006.77|2999.07|3005.62|2997.92|29
1648072570000|2022-03-23 21:56:10|3006.24|2998.54|3005.06|2997.36|3006.24|2998.54|3004.78|2997.08|36
1648072580000|2022-03-23 21:56:20|3004.62|2996.92|3004.35|2996.65|3005.08|2997.38|3004.1|2996.4|33
1648072590000|2022-03-23 21:56:30|3004.34|2996.64|3004.05|2996.35|3004.82|2997.12|3003.78|2996.08|28
1648072600000|2022-03-23 21:56:40|3004.04|2996.34|3003.87|2996.17|3004.16|2996.46|3003.87|2996.17|24
1648072610000|2022-03-23 21:56:50|3003.94|2996.24|3003.86|2996.16|3003.94|2996.24|3003.77|2996.07|29
1648072620000|2022-03-23 21:57:00|3003.84|2996.14|3003.45|2995.75|3003.9|2996.2|3003.45|2995.75|24
1648072630000|2022-03-23 21:57:10|3003.49|2995.79|3003.41|2995.71|3003.49|2995.79|3003.18|2995.48|20
1648072640000|2022-03-23 21:57:20|3003.43|2995.73|3003.54|2995.84|3003.57|2995.87|3003.41|2995.71|9
1648072650000|2022-03-23 21:57:30|3003.12|2995.42|3003.09|2995.39|3003.59|2995.89|3002.88|2995.18|26
1648072660000|2022-03-23 21:57:40|3003.25|2995.55|3003.01|2995.31|3003.31|2995.61|3003.01|2995.31|39
1648072670000|2022-03-23 21:57:50|3002.97|2995.27|3003.25|2995.55|3003.42|2995.72|3002.9|2995.2|36
1648072680000|2022-03-23 21:58:00|3003.29|2995.59|3003.45|2995.75|3004.04|2996.34|3003.29|2995.59|36
1648072690000|2022-03-23 21:58:10|3003.67|2995.97|3003.97|2996.27|3004.26|2996.56|3003.24|2995.54|32
1648072700000|2022-03-23 21:58:20|3003.87|2996.17|3004.43|2996.73|3004.43|2996.73|3003.48|2995.78|22
1648072710000|2022-03-23 21:58:30|3004.31|2996.61|3004.69|2996.99|3005.1|2997.4|3004.31|2996.61|26
1648072720000|2022-03-23 21:58:40|3005.03|2997.33|3004.69|2996.99|3005.23|2997.53|3004.69|2996.99|21
1648072730000|2022-03-23 21:58:50|3005.03|2997.33|3004.04|2996.34|3005.06|2997.36|3003.98|2996.28|23
1648072740000|2022-03-23 21:59:00|3004.03|2996.33|3003.87|2996.17|3004.03|2996.33|3003.73|2996.03|26
1648072750000|2022-03-23 21:59:10|3003.79|2996.09|3003.99|2996.29|3004.11|2996.41|3003.74|2996.04|24
1648072760000|2022-03-23 21:59:20|3003.73|2996.03|3003.78|2996.08|3003.86|2996.16|3003.64|2995.94|13
1648072770000|2022-03-23 21:59:30|3003.81|2996.11|3003.73|2996.03|3003.82|2996.12|3003.7|2996|21
1648072780000|2022-03-23 21:59:40|3003.71|2996.01|3003.53|2995.83|3003.86|2996.16|3003.44|2995.74|24
1648072790000|2022-03-23 21:59:50|3003.54|2995.84|3003.02|2995.32|3003.54|2995.84|3002.43|2994.73|29
1648072800000|2022-03-23 22:00:00|3002.98|2995.28|3003.9|2996.2|3003.9|2996.2|3002.98|2995.28|33
1648072810000|2022-03-23 22:00:10|3003.68|2995.98|3003.52|2995.82|3004.55|2996.85|3003.41|2995.71|37
1648072820000|2022-03-23 22:00:20|3003.36|2995.66|3003.41|2995.71|3003.58|2995.88|3003.19|2995.49|25
1648072830000|2022-03-23 22:00:30|3003.37|2995.67|3003.52|2995.82|3003.63|2995.93|3003.16|2995.46|20
1648072840000|2022-03-23 22:00:40|3003.48|2995.78|3003.88|2996.18|3003.88|2996.18|3003.19|2995.49|34
1648072850000|2022-03-23 22:00:50|3004.14|2996.44|3003.63|2995.93|3004.17|2996.47|3003.44|2995.74|29
1648072860000|2022-03-23 22:01:00|3003.64|2995.94|3003.51|2995.81|3004.03|2996.33|3003.43|2995.73|26
1648072870000|2022-03-23 22:01:10|3003.52|2995.82|3003.99|2996.29|3004.45|2996.75|3003.51|2995.81|31
1648072880000|2022-03-23 22:01:20|3003.98|2996.28|3003.55|2995.85|3004.46|2996.76|3003.54|2995.84|30
1648072890000|2022-03-23 22:01:30|3003.54|2995.84|3003.6|2995.9|3003.7|2996|3003.52|2995.82|23
1648072900000|2022-03-23 22:01:40|3003.59|2995.89|3003.54|2995.84|3003.63|2995.93|3003.54|2995.84|11
1648072910000|2022-03-23 22:01:50|3003.61|2995.91|3003.14|2995.44|3003.61|2995.91|3002.99|2995.29|17
1648072920000|2022-03-23 22:02:00|3003.1|2995.4|3003.02|2995.32|3003.58|2995.88|3003|2995.3|22
1648072930000|2022-03-23 22:02:10|3003.16|2995.46|3003.03|2995.33|3004.01|2996.31|3002.8|2995.1|19
1648072940000|2022-03-23 22:02:20|3002.8|2995.1|3003.28|2995.58|3004.45|2996.75|3002.8|2995.1|24
1648072950000|2022-03-23 22:02:30|3004.3|2996.6|3003.3|2995.6|3004.71|2997.01|3003.3|2995.6|17
1648072960000|2022-03-23 22:02:40|3003.51|2995.81|3002.96|2995.26|3003.79|2996.09|3002.8|2995.1|28
1648072970000|2022-03-23 22:02:50|3003.08|2995.38|3003.41|2995.71|3003.82|2996.12|3002.8|2995.1|32
1648072980000|2022-03-23 22:03:00|3003.28|2995.58|3003.11|2995.41|3004.08|2996.38|3003.11|2995.41|25
1648072990000|2022-03-23 22:03:10|3003.49|2995.79|3003.62|2995.92|3003.96|2996.26|3003.07|2995.37|24
1648073000000|2022-03-23 22:03:20|3003.6|2995.9|3003.71|2996.01|3003.71|2996.01|3003.6|2995.9|4
1648073010000|2022-03-23 22:03:30|3004.11|2996.41|3004.18|2996.48|3004.55|2996.85|3004.07|2996.37|31
1648073020000|2022-03-23 22:03:40|3004.44|2996.74|3003.61|2995.91|3004.45|2996.75|3003.61|2995.91|31
1648073030000|2022-03-23 22:03:50|3003.54|2995.84|3004.24|2996.54|3004.27|2996.57|3003.39|2995.69|29
1648073040000|2022-03-23 22:04:00|3004.08|2996.38|3003.61|2995.91|3004.63|2996.93|3003.58|2995.88|19
1648073050000|2022-03-23 22:04:10|3003.97|2996.27|3004.11|2996.41|3004.25|2996.55|3003.64|2995.94|29
1648073060000|2022-03-23 22:04:20|3003.96|2996.26|3003.97|2996.27|3004.25|2996.55|3003.77|2996.07|29
1648073070000|2022-03-23 22:04:30|3003.9|2996.2|3003.72|2996.02|3004.19|2996.49|3003.44|2995.74|35
1648073080000|2022-03-23 22:04:40|3003.99|2996.29|3003.99|2996.29|3004.2|2996.5|3003.62|2995.92|34
1648073090000|2022-03-23 22:04:50|3004.04|2996.34|3003.85|2996.15|3004.14|2996.44|3003.59|2995.89|36
1648073100000|2022-03-23 22:05:00|3003.6|2995.9|3004.24|2996.54|3004.34|2996.64|3003.58|2995.88|30
1648073110000|2022-03-23 22:05:10|3004.34|2996.64|3004.34|2996.64|3004.34|2996.64|3004.12|2996.42|24
1648073120000|2022-03-23 22:05:20|3004.24|2996.54|3004.61|2996.91|3004.61|2996.91|3004.2|2996.5|20
1648073130000|2022-03-23 22:05:30|3004.57|2996.87|3005.17|2997.47|3005.43|2997.73|3004.31|2996.61|30
1648073140000|2022-03-23 22:05:40|3004.97|2997.27|3005.66|2997.96|3005.66|2997.96|3004.34|2996.64|36
1648073150000|2022-03-23 22:05:50|3005.29|2997.59|3005.91|2998.21|3005.91|2998.21|3004.43|2996.73|28
1648073160000|2022-03-23 22:06:00|3005.88|2998.18|3004.62|2996.92|3005.89|2998.19|3004.62|2996.92|29
1648073170000|2022-03-23 22:06:10|3005.04|2997.34|3004.69|2996.99|3005.81|2998.11|3004.56|2996.86|33
1648073180000|2022-03-23 22:06:20|3005|2997.3|3005.21|2997.51|3005.57|2997.87|3004.34|2996.64|28
1648073190000|2022-03-23 22:06:30|3005.54|2997.84|3005.61|2997.91|3005.73|2998.03|3005.21|2997.51|24
1648073200000|2022-03-23 22:06:40|3005.57|2997.87|3004.47|2996.77|3005.65|2997.95|3004.47|2996.77|11
1648073210000|2022-03-23 22:06:50|3004.48|2996.78|3004.43|2996.73|3004.48|2996.78|3004.43|2996.73|6
1648073220000|2022-03-23 22:07:00|3004.5|2996.8|3004.5|2996.8|3004.5|2996.8|3004.5|2996.8|1
1648073230000|2022-03-23 22:07:10|3004.43|2996.73|3004.5|2996.8|3004.74|2997.04|3004.43|2996.73|4
1648073240000|2022-03-23 22:07:20|3004.43|2996.73|3004.74|2997.04|3004.87|2997.17|3004.43|2996.73|4
1648073250000|2022-03-23 22:07:30|3004.5|2996.8|3004.48|2996.78|3004.5|2996.8|3004.46|2996.76|5
1648073260000|2022-03-23 22:07:40|3004.47|2996.77|3005.06|2997.36|3005.06|2997.36|3004.47|2996.77|12
1648073270000|2022-03-23 22:07:50|3004.48|2996.78|3005.06|2997.36|3005.56|2997.86|3004.48|2996.78|19
1648073280000|2022-03-23 22:08:00|3004.89|2997.19|3005.06|2997.36|3005.57|2997.87|3004.58|2996.88|9
1648073290000|2022-03-23 22:08:10|3004.58|2996.88|3005.56|2997.86|3005.57|2997.87|3004.48|2996.78|11
1648073300000|2022-03-23 22:08:20|3004.48|2996.78|3004.49|2996.79|3005.93|2998.23|3004.26|2996.56|25
1648073310000|2022-03-23 22:08:30|3005.27|2997.57|3005.58|2997.88|3006.03|2998.33|3004.49|2996.79|29
1648073320000|2022-03-23 22:08:40|3005.69|2997.99|3006.42|2998.72|3006.44|2998.74|3005.33|2997.63|36
1648073330000|2022-03-23 22:08:50|3006.54|2998.84|3007|2999.3|3007|2999.3|3006.36|2998.66|27
1648073340000|2022-03-23 22:09:00|3006.78|2999.08|3006.82|2999.12|3007.11|2999.41|3006.66|2998.96|30
1648073350000|2022-03-23 22:09:10|3006.92|2999.22|3006.82|2999.12|3006.94|2999.24|3006.61|2998.91|19
1648073360000|2022-03-23 22:09:20|3006.84|2999.14|3007.95|3000.25|3007.95|3000.25|3006.4|2998.7|24
1648073370000|2022-03-23 22:09:30|3007.77|3000.07|3007.49|2999.79|3007.8|3000.1|3007.49|2999.79|30
1648073380000|2022-03-23 22:09:40|3007.59|2999.89|3006.97|2999.27|3007.59|2999.89|3006.72|2999.02|34
1648073390000|2022-03-23 22:09:50|3006.94|2999.24|3007.09|2999.39|3007.24|2999.54|3006.5|2998.8|36
1648073400000|2022-03-23 22:10:00|3007.2|2999.5|3007.31|2999.61|3007.57|2999.87|3006.91|2999.21|35
1648073410000|2022-03-23 22:10:10|3007.48|2999.78|3006.73|2999.03|3007.76|3000.06|3006.7|2999|34
1648073420000|2022-03-23 22:10:20|3006.72|2999.02|3006.68|2998.98|3006.77|2999.07|3006.38|2998.68|25
1648073430000|2022-03-23 22:10:30|3006.7|2999|3006.98|2999.28|3007.41|2999.71|3006.68|2998.98|27
1648073440000|2022-03-23 22:10:40|3006.96|2999.26|3007.56|2999.86|3007.56|2999.86|3006.94|2999.24|26
1648073450000|2022-03-23 22:10:50|3008.03|3000.33|3006.88|2999.18|3008.18|3000.48|3006.88|2999.18|34
1648073460000|2022-03-23 22:11:00|3007.23|2999.53|3007.26|2999.56|3007.6|2999.9|3006.59|2998.89|23
1648073470000|2022-03-23 22:11:10|3007.06|2999.36|3007.1|2999.4|3007.76|3000.06|3007.06|2999.36|23
1648073480000|2022-03-23 22:11:20|3007.09|2999.39|3006.63|2998.93|3007.29|2999.59|3006.63|2998.93|14
1648073490000|2022-03-23 22:11:30|3006.73|2999.03|3006.65|2998.95|3006.78|2999.08|3006.65|2998.95|15
1648073500000|2022-03-23 22:11:40|3006.63|2998.93|3006.57|2998.87|3006.64|2998.94|3006.56|2998.86|10
1648073510000|2022-03-23 22:11:50|3006.54|2998.84|3006.55|2998.85|3006.87|2999.17|3006.16|2998.46|21
1648073520000|2022-03-23 22:12:00|3006.57|2998.87|3006.61|2998.91|3006.99|2999.29|3006.21|2998.51|21
1648073530000|2022-03-23 22:12:10|3006.63|2998.93|3007.02|2999.32|3007.02|2999.32|3006.31|2998.61|17
1648073540000|2022-03-23 22:12:20|3006.4|2998.7|3006.1|2998.4|3007.03|2999.33|3006.06|2998.36|23
1648073550000|2022-03-23 22:12:30|3006.35|2998.65|3006.59|2998.89|3007.07|2999.37|3006.35|2998.65|21
1648073560000|2022-03-23 22:12:40|3006.57|2998.87|3006.53|2998.83|3006.6|2998.9|3006.05|2998.35|17
1648073570000|2022-03-23 22:12:50|3007.45|2999.75|3005.55|2997.85|3007.45|2999.75|3005.55|2997.85|24
1648073580000|2022-03-23 22:13:00|3005.75|2998.05|3005.31|2997.61|3005.75|2998.05|3005.25|2997.55|23
1648073590000|2022-03-23 22:13:10|3005.35|2997.65|3005.28|2997.58|3005.59|2997.89|3005.05|2997.35|22
1648073600000|2022-03-23 22:13:20|3005.17|2997.47|3005.95|2998.25|3006.62|2998.92|3005.17|2997.47|15
1648073610000|2022-03-23 22:13:30|3006.21|2998.51|3006.61|2998.91|3006.69|2998.99|3006.21|2998.51|12
1648073630000|2022-03-23 22:13:50|3006.39|2998.69|3006.62|2998.92|3006.69|2998.99|3006.28|2998.58|13
1648073640000|2022-03-23 22:14:00|3006.55|2998.85|3005.84|2998.14|3006.55|2998.85|3005.84|2998.14|11
1648073650000|2022-03-23 22:14:10|3005.5|2997.8|3005.9|2998.2|3006.06|2998.36|3005.23|2997.53|26
1648073660000|2022-03-23 22:14:20|3006.08|2998.38|3006.49|2998.79|3006.73|2999.03|3006.08|2998.38|31
1648073670000|2022-03-23 22:14:30|3006.41|2998.71|3006.4|2998.7|3006.56|2998.86|3006.36|2998.66|15
1648073680000|2022-03-23 22:14:40|3006.36|2998.66|3006.92|2999.22|3006.98|2999.28|3006.36|2998.66|24
1648073690000|2022-03-23 22:14:50|3006.97|2999.27|3006.66|2998.96|3006.97|2999.27|3006.59|2998.89|22
1648073700000|2022-03-23 22:15:00|3006.69|2998.99|3006.4|2998.7|3006.9|2999.2|3006.38|2998.68|21
1648073710000|2022-03-23 22:15:10|3006.42|2998.72|3006.31|2998.61|3006.42|2998.72|3006.3|2998.6|12
1648073720000|2022-03-23 22:15:20|3006.34|2998.64|3006.34|2998.64|3006.34|2998.64|3006.32|2998.62|3
1648073730000|2022-03-23 22:15:30|3006.32|2998.62|3006.7|2999|3006.7|2999|3006.3|2998.6|20
1648073740000|2022-03-23 22:15:40|3006.69|2998.99|3008.1|3000.4|3008.1|3000.4|3006.54|2998.84|27
1648073750000|2022-03-23 22:15:50|3007.94|3000.24|3008.71|3001.01|3008.71|3001.01|3007.74|3000.04|33
1648073760000|2022-03-23 22:16:00|3008.65|3000.95|3009.95|3002.25|3010.07|3002.37|3008.65|3000.95|15
1648073770000|2022-03-23 22:16:10|3010.04|3002.34|3009.54|3001.84|3010.06|3002.36|3009.32|3001.62|21
1648073780000|2022-03-23 22:16:20|3009.52|3001.82|3011.48|3003.78|3011.52|3003.82|3009.42|3001.72|33
1648073790000|2022-03-23 22:16:30|3011.46|3003.76|3012.4|3004.7|3013.01|3005.31|3010.94|3003.24|33
1648073800000|2022-03-23 22:16:40|3012.41|3004.71|3011.86|3004.16|3012.93|3005.23|3011.86|3004.16|35
1648073810000|2022-03-23 22:16:50|3012.38|3004.68|3012.39|3004.69|3012.55|3004.85|3011.91|3004.21|30
1648073820000|2022-03-23 22:17:00|3012.33|3004.63|3012.41|3004.71|3012.43|3004.73|3012.33|3004.63|7
1648073830000|2022-03-23 22:17:10|3012.46|3004.76|3013.18|3005.48|3013.2|3005.5|3012.45|3004.75|17
1648073840000|2022-03-23 22:17:20|3013.19|3005.49|3013.08|3005.38|3013.19|3005.49|3012.82|3005.12|23
1648073850000|2022-03-23 22:17:30|3013.29|3005.59|3013.86|3006.16|3013.88|3006.18|3013.08|3005.38|18
1648073860000|2022-03-23 22:17:40|3013.68|3005.98|3013.44|3005.74|3014.21|3006.51|3013.36|3005.66|30
1648073870000|2022-03-23 22:17:50|3013.98|3006.28|3013.72|3006.02|3013.98|3006.28|3013.34|3005.64|18
1648073880000|2022-03-23 22:18:00|3013.99|3006.29|3013.36|3005.66|3014.19|3006.49|3013.36|3005.66|21
1648073890000|2022-03-23 22:18:10|3013.79|3006.09|3013.2|3005.5|3013.88|3006.18|3012.82|3005.12|17
1648073900000|2022-03-23 22:18:20|3013.14|3005.44|3012.5|3004.8|3013.34|3005.64|3011.9|3004.2|21
1648073910000|2022-03-23 22:18:30|3012.38|3004.68|3013.18|3005.48|3013.41|3005.71|3012.38|3004.68|11
1648073920000|2022-03-23 22:18:40|3013.32|3005.62|3013.48|3005.78|3013.58|3005.88|3013.19|3005.49|10
1648073940000|2022-03-23 22:19:00|3013.41|3005.71|3013.25|3005.55|3013.75|3006.05|3013.06|3005.36|26
1648073950000|2022-03-23 22:19:10|3013.24|3005.54|3012.91|3005.21|3013.5|3005.8|3012.91|3005.21|23
1648073960000|2022-03-23 22:19:20|3012.9|3005.2|3013.17|3005.47|3013.43|3005.73|3012.11|3004.41|19
1648073970000|2022-03-23 22:19:30|3013.3|3005.6|3013.6|3005.9|3013.81|3006.11|3013.3|3005.6|16
1648073980000|2022-03-23 22:19:40|3013.78|3006.08|3013.43|3005.73|3013.81|3006.11|3013.43|3005.73|19
1648073990000|2022-03-23 22:19:50|3013.88|3006.18|3013.57|3005.87|3013.88|3006.18|3013.43|3005.73|18
1648074000000|2022-03-23 22:20:00|3013.77|3006.07|3013.85|3006.15|3014.5|3006.8|3013.75|3006.05|16
1648074010000|2022-03-23 22:20:10|3013.82|3006.12|3013.82|3006.12|3014.08|3006.38|3013.52|3005.82|11
1648074020000|2022-03-23 22:20:20|3013.85|3006.15|3013.95|3006.25|3014.5|3006.8|3013.77|3006.07|18
1648074030000|2022-03-23 22:20:30|3013.97|3006.27|3014.13|3006.43|3014.55|3006.85|3013.97|3006.27|34
1648074040000|2022-03-23 22:20:40|3014.23|3006.53|3014.39|3006.69|3014.95|3007.25|3013.85|3006.15|34
1648074050000|2022-03-23 22:20:50|3014.92|3007.22|3015.06|3007.36|3015.12|3007.42|3014|3006.3|38
1648074060000|2022-03-23 22:21:00|3014.62|3006.92|3014.68|3006.98|3015.82|3008.12|3014.44|3006.74|28
1648074070000|2022-03-23 22:21:10|3014.87|3007.17|3015.06|3007.36|3015.89|3008.19|3014.81|3007.11|27
1648074080000|2022-03-23 22:21:20|3014.94|3007.24|3014.92|3007.22|3015.16|3007.46|3014.15|3006.45|30
1648074090000|2022-03-23 22:21:30|3014.91|3007.21|3015.02|3007.32|3015.35|3007.65|3014.43|3006.73|30
1648074100000|2022-03-23 22:21:40|3015.03|3007.33|3014.95|3007.25|3015.52|3007.82|3014.43|3006.73|28
1648074110000|2022-03-23 22:21:50|3014.94|3007.24|3014.84|3007.14|3016.17|3008.47|3014.76|3007.06|33
1648074120000|2022-03-23 22:22:00|3015.17|3007.47|3016.38|3008.68|3016.79|3009.09|3014.63|3006.93|29
1648074130000|2022-03-23 22:22:10|3016.16|3008.46|3018.12|3010.42|3018.41|3010.71|3016.06|3008.36|31
1648074140000|2022-03-23 22:22:20|3017.68|3009.98|3017.21|3009.51|3018.03|3010.33|3016.8|3009.1|39
1648074150000|2022-03-23 22:22:30|3016.82|3009.12|3016.92|3009.22|3017.62|3009.92|3016.45|3008.75|34
1648074160000|2022-03-23 22:22:40|3016.85|3009.15|3015.93|3008.23|3016.92|3009.22|3015.85|3008.15|29
1648074170000|2022-03-23 22:22:50|3015.96|3008.26|3016.21|3008.51|3016.21|3008.51|3015.96|3008.26|15
1648074180000|2022-03-23 22:23:00|3016.16|3008.46|3015.61|3007.91|3016.16|3008.46|3015.35|3007.65|29
1648074190000|2022-03-23 22:23:10|3015.57|3007.87|3013.99|3006.29|3015.78|3008.08|3013.99|3006.29|27
1648074200000|2022-03-23 22:23:20|3014.03|3006.33|3014.38|3006.68|3014.95|3007.25|3014.03|3006.33|25
1648074210000|2022-03-23 22:23:30|3014.23|3006.53|3013.86|3006.16|3014.25|3006.55|3013.38|3005.68|13
1648074220000|2022-03-23 22:23:40|3013.72|3006.02|3013.86|3006.16|3013.86|3006.16|3013.39|3005.69|26
1648074230000|2022-03-23 22:23:50|3013.77|3006.07|3012.92|3005.22|3013.86|3006.16|3011.93|3004.23|31
1648074240000|2022-03-23 22:24:00|3012.96|3005.26|3013.43|3005.73|3013.53|3005.83|3012.95|3005.25|38
1648074250000|2022-03-23 22:24:10|3013.39|3005.69|3013.23|3005.53|3013.5|3005.8|3012.9|3005.2|37
1648074260000|2022-03-23 22:24:20|3012.95|3005.25|3012.89|3005.19|3013.5|3005.8|3012.84|3005.14|36
1648074270000|2022-03-23 22:24:30|3012.99|3005.29|3013.39|3005.69|3013.51|3005.81|3012.73|3005.03|35
1648074280000|2022-03-23 22:24:40|3012.32|3004.62|3012.87|3005.17|3013.25|3005.55|3012.32|3004.62|13
1648074290000|2022-03-23 22:24:50|3012.66|3004.96|3012.29|3004.59|3013.29|3005.59|3012.29|3004.59|8
1648074310000|2022-03-23 22:25:10|3012.44|3004.74|3013.25|3005.55|3013.25|3005.55|3012.29|3004.59|5
1648074320000|2022-03-23 22:25:20|3013.22|3005.52|3013.25|3005.55|3013.25|3005.55|3013.22|3005.52|2
1648074330000|2022-03-23 22:25:30|3013.75|3006.05|3013.04|3005.34|3013.75|3006.05|3012.9|3005.2|5
1648074340000|2022-03-23 22:25:40|3012.9|3005.2|3013.99|3006.29|3014.8|3007.1|3012.72|3005.02|34
1648074350000|2022-03-23 22:25:50|3013.94|3006.24|3013.81|3006.11|3013.94|3006.24|3013.03|3005.33|34
1648074360000|2022-03-23 22:26:00|3013.34|3005.64|3008.82|3001.12|3013.78|3006.08|3008.82|3001.12|33
1648074370000|2022-03-23 22:26:10|3009.47|3001.77|3009.02|3001.32|3009.87|3002.17|3008.66|3000.96|34
1648074380000|2022-03-23 22:26:20|3009.31|3001.61|3009.27|3001.57|3009.68|3001.98|3008.32|3000.62|31
1648074390000|2022-03-23 22:26:30|3009.54|3001.84|3009.6|3001.9|3010.06|3002.36|3009.45|3001.75|28
1648074400000|2022-03-23 22:26:40|3010|3002.3|3009.95|3002.25|3010|3002.3|3009.29|3001.59|16
1648074410000|2022-03-23 22:26:50|3009.64|3001.94|3010.33|3002.63|3010.43|3002.73|3009.64|3001.94|26
1648074420000|2022-03-23 22:27:00|3010.3|3002.6|3010.95|3003.25|3010.99|3003.29|3010.29|3002.59|31
1648074430000|2022-03-23 22:27:10|3010.85|3003.15|3010.57|3002.87|3011.49|3003.79|3010.39|3002.69|24
1648074440000|2022-03-23 22:27:20|3012.28|3004.58|3012.27|3004.57|3012.58|3004.88|3012.19|3004.49|22
1648074450000|2022-03-23 22:27:30|3012.29|3004.59|3012.48|3004.78|3012.51|3004.81|3012.18|3004.48|10
1648074460000|2022-03-23 22:27:40|3012.28|3004.58|3011.27|3003.57|3012.34|3004.64|3010.36|3002.66|22
1648074470000|2022-03-23 22:27:50|3011.95|3004.25|3012.26|3004.56|3012.48|3004.78|3011.42|3003.72|29
1648074480000|2022-03-23 22:28:00|3011.69|3003.99|3012.13|3004.43|3012.48|3004.78|3011|3003.3|32
1648074490000|2022-03-23 22:28:10|3012.09|3004.39|3012.24|3004.54|3012.48|3004.78|3010.54|3002.84|25
1648074500000|2022-03-23 22:28:20|3012.48|3004.78|3011.84|3004.14|3012.48|3004.78|3010.54|3002.84|26
1648074510000|2022-03-23 22:28:30|3011.82|3004.12|3013.18|3005.48|3013.7|3006|3011.67|3003.97|28
1648074520000|2022-03-23 22:28:40|3013.24|3005.54|3013|3005.3|3013.98|3006.28|3012.4|3004.7|28
1648074530000|2022-03-23 22:28:50|3013.05|3005.35|3013.55|3005.85|3014.33|3006.63|3013.05|3005.35|19
1648074540000|2022-03-23 22:29:00|3013.36|3005.66|3013.29|3005.59|3013.98|3006.28|3012.76|3005.06|26
1648074550000|2022-03-23 22:29:10|3013.41|3005.71|3014.52|3006.82|3014.97|3007.27|3013.03|3005.33|26
1648074560000|2022-03-23 22:29:20|3014.49|3006.79|3014.51|3006.81|3014.85|3007.15|3014.49|3006.79|5
1648074570000|2022-03-23 22:29:30|3014.5|3006.8|3014.34|3006.64|3014.5|3006.8|3014.28|3006.58|17
1648074580000|2022-03-23 22:29:40|3014.33|3006.63|3014.28|3006.58|3014.33|3006.63|3014.28|3006.58|8
1648074590000|2022-03-23 22:29:50|3014.32|3006.62|3014.28|3006.58|3014.32|3006.62|3014.28|3006.58|4
1648074610000|2022-03-23 22:30:10|3014.57|3006.87|3014.07|3006.37|3014.74|3007.04|3013.94|3006.24|10
1648074620000|2022-03-23 22:30:20|3014.57|3006.87|3012.86|3005.16|3014.57|3006.87|3012.72|3005.02|31
1648074630000|2022-03-23 22:30:30|3012.11|3004.41|3012.41|3004.71|3013.52|3005.82|3011.8|3004.1|30
1648074640000|2022-03-23 22:30:40|3014.05|3006.35|3014.47|3006.77|3015.01|3007.31|3014.05|3006.35|30
1648074650000|2022-03-23 22:30:50|3015.01|3007.31|3015.15|3007.45|3015.15|3007.45|3014.21|3006.51|11
1648074660000|2022-03-23 22:31:00|3015.01|3007.31|3015.48|3007.78|3015.48|3007.78|3014.31|3006.61|18
1648074670000|2022-03-23 22:31:10|3014.86|3007.16|3014.73|3007.03|3015.48|3007.78|3014.31|3006.61|20
1648074680000|2022-03-23 22:31:20|3014.71|3007.01|3015.29|3007.59|3015.6|3007.9|3014.71|3007.01|21
1648074690000|2022-03-23 22:31:30|3015.53|3007.83|3015.23|3007.53|3015.77|3008.07|3015.21|3007.51|11
1648074700000|2022-03-23 22:31:40|3015.28|3007.58|3015.85|3008.15|3015.85|3008.15|3015.23|3007.53|18
1648074710000|2022-03-23 22:31:50|3016.13|3008.43|3016.26|3008.56|3016.43|3008.73|3016.13|3008.43|15
1648074720000|2022-03-23 22:32:00|3016.28|3008.58|3017.69|3009.99|3017.69|3009.99|3016.27|3008.57|19
1648074730000|2022-03-23 22:32:10|3017.61|3009.91|3019.37|3011.67|3019.37|3011.67|3017.57|3009.87|32
1648074740000|2022-03-23 22:32:20|3019.21|3011.51|3019.07|3011.37|3019.39|3011.69|3018.44|3010.74|30
1648074750000|2022-03-23 22:32:30|3018.42|3010.72|3018.99|3011.29|3019.23|3011.53|3018.42|3010.72|21
1648074760000|2022-03-23 22:32:40|3019|3011.3|3019.51|3011.81|3019.83|3012.13|3018.8|3011.1|24
1648074770000|2022-03-23 22:32:50|3019.3|3011.6|3019.14|3011.44|3019.59|3011.89|3018.56|3010.86|29
1648074780000|2022-03-23 22:33:00|3018.45|3010.75|3019.68|3011.98|3019.82|3012.12|3018.21|3010.51|28
1648074790000|2022-03-23 22:33:10|3019.98|3012.28|3019.53|3011.83|3020.05|3012.35|3018.23|3010.53|37
1648074800000|2022-03-23 22:33:20|3019.01|3011.31|3019.18|3011.48|3019.67|3011.97|3018.46|3010.76|31
1648074810000|2022-03-23 22:33:30|3019.2|3011.5|3019.91|3012.21|3020.55|3012.85|3018.54|3010.84|32
1648074820000|2022-03-23 22:33:40|3019.95|3012.25|3019.23|3011.53|3020.6|3012.9|3018.68|3010.98|36
1648074830000|2022-03-23 22:33:50|3019.24|3011.54|3020.55|3012.85|3021.16|3013.46|3018.78|3011.08|38
1648074840000|2022-03-23 22:34:00|3020.54|3012.84|3020.95|3013.25|3021.35|3013.65|3019.45|3011.75|31
1648074850000|2022-03-23 22:34:10|3020.42|3012.72|3020.72|3013.02|3021.15|3013.45|3020.12|3012.42|37
1648074860000|2022-03-23 22:34:20|3020.3|3012.6|3020.09|3012.39|3020.94|3013.24|3019.73|3012.03|36
1648074870000|2022-03-23 22:34:30|3020.1|3012.4|3019.99|3012.29|3020.56|3012.86|3019.93|3012.23|30
1648074880000|2022-03-23 22:34:40|3020|3012.3|3020.01|3012.31|3020.54|3012.84|3019.8|3012.1|18
1648074890000|2022-03-23 22:34:50|3020.02|3012.32|3020.04|3012.34|3020.16|3012.46|3019.8|3012.1|23
1648074900000|2022-03-23 22:35:00|3019.83|3012.13|3020.09|3012.39|3020.14|3012.44|3019.82|3012.12|19
1648074910000|2022-03-23 22:35:10|3020.08|3012.38|3019.34|3011.64|3020.25|3012.55|3019|3011.3|31
1648074920000|2022-03-23 22:35:20|3019.32|3011.62|3019.37|3011.67|3019.58|3011.88|3019|3011.3|22
1648074930000|2022-03-23 22:35:30|3019.23|3011.53|3017.68|3009.98|3019.23|3011.53|3017.68|3009.98|30
1648074940000|2022-03-23 22:35:40|3017.66|3009.96|3018.09|3010.39|3018.09|3010.39|3017.49|3009.79|30
1648074950000|2022-03-23 22:35:50|3018.16|3010.46|3017.88|3010.18|3018.75|3011.05|3017.28|3009.58|32
1648074960000|2022-03-23 22:36:00|3017.86|3010.16|3017.42|3009.72|3018.07|3010.37|3017.4|3009.7|23
1648074970000|2022-03-23 22:36:10|3017.62|3009.92|3017.44|3009.74|3018.34|3010.64|3016.92|3009.22|21
1648074980000|2022-03-23 22:36:20|3017.39|3009.69|3018.16|3010.46|3018.16|3010.46|3017.33|3009.63|13
1648074990000|2022-03-23 22:36:30|3018.43|3010.73|3019.18|3011.48|3019.9|3012.2|3018.26|3010.56|27
1648075000000|2022-03-23 22:36:40|3019.17|3011.47|3019.88|3012.18|3019.92|3012.22|3019.13|3011.43|29
1648075010000|2022-03-23 22:36:50|3019.42|3011.72|3019.16|3011.46|3020.27|3012.57|3019.16|3011.46|32
1648075020000|2022-03-23 22:37:00|3019.35|3011.65|3019.28|3011.58|3019.8|3012.1|3019.28|3011.58|24
1648075030000|2022-03-23 22:37:10|3019.72|3012.02|3019.96|3012.26|3019.97|3012.27|3019.01|3011.31|19
1648075040000|2022-03-23 22:37:20|3019.18|3011.48|3019.86|3012.16|3019.92|3012.22|3019.1|3011.4|14
1648075050000|2022-03-23 22:37:30|3019.89|3012.19|3020.13|3012.43|3020.15|3012.45|3019.79|3012.09|19
1648075060000|2022-03-23 22:37:40|3020.31|3012.61|3020.77|3013.07|3020.81|3013.11|3020.31|3012.61|15
1648075070000|2022-03-23 22:37:50|3020.75|3013.05|3019.56|3011.86|3020.78|3013.08|3019.35|3011.65|24
1648075080000|2022-03-23 22:38:00|3019.72|3012.02|3019.58|3011.88|3020|3012.3|3019.55|3011.85|24
1648075090000|2022-03-23 22:38:10|3019.59|3011.89|3020.13|3012.43|3020.58|3012.88|3019.59|3011.89|24
1648075100000|2022-03-23 22:38:20|3020.12|3012.42|3020.8|3013.1|3020.8|3013.1|3019.97|3012.27|32
1648075110000|2022-03-23 22:38:30|3020.57|3012.87|3019.73|3012.03|3021.05|3013.35|3019.61|3011.91|33
1648075120000|2022-03-23 22:38:40|3019.69|3011.99|3019.81|3012.11|3020.58|3012.88|3019.6|3011.9|27
1648075130000|2022-03-23 22:38:50|3019.78|3012.08|3019.75|3012.05|3020.64|3012.94|3019.73|3012.03|29
1648075140000|2022-03-23 22:39:00|3019.9|3012.2|3020.44|3012.74|3020.46|3012.76|3019.9|3012.2|18
1648075150000|2022-03-23 22:39:10|3020.51|3012.81|3020.27|3012.57|3020.51|3012.81|3020.19|3012.49|24
1648075160000|2022-03-23 22:39:20|3020.24|3012.54|3019.57|3011.87|3020.24|3012.54|3019.3|3011.6|16
1648075170000|2022-03-23 22:39:30|3019.54|3011.84|3018.2|3010.5|3019.54|3011.84|3018.2|3010.5|32
1648075180000|2022-03-23 22:39:40|3018|3010.3|3018.58|3010.88|3018.88|3011.18|3017.57|3009.87|33
1648075190000|2022-03-23 22:39:50|3018.61|3010.91|3019.09|3011.39|3019.53|3011.83|3018.2|3010.5|25
1648075200000|2022-03-23 22:40:00|3018.79|3011.09|3017.89|3010.19|3019.07|3011.37|3017.73|3010.03|38
1648075210000|2022-03-23 22:40:10|3017.85|3010.15|3017.56|3009.86|3017.97|3010.27|3017.46|3009.76|10
1648075220000|2022-03-23 22:40:20|3017.24|3009.54|3018.13|3010.43|3018.13|3010.43|3017.16|3009.46|30
1648075230000|2022-03-23 22:40:30|3018.1|3010.4|3017.76|3010.06|3018.12|3010.42|3017.01|3009.31|27
1648075240000|2022-03-23 22:40:40|3017.46|3009.76|3017.17|3009.47|3017.46|3009.76|3016.84|3009.14|18
1648075250000|2022-03-23 22:40:50|3016.99|3009.29|3016.99|3009.29|3017.22|3009.52|3016.67|3008.97|22
1648075260000|2022-03-23 22:41:00|3016.71|3009.01|3017.12|3009.42|3017.35|3009.65|3016.64|3008.94|32
1648075270000|2022-03-23 22:41:10|3017.11|3009.41|3015.93|3008.23|3017.11|3009.41|3014.77|3007.07|38
1648075280000|2022-03-23 22:41:20|3015.38|3007.68|3015.87|3008.17|3015.98|3008.28|3014.95|3007.25|37
1648075290000|2022-03-23 22:41:30|3015.38|3007.68|3015.85|3008.15|3016.2|3008.5|3014.55|3006.85|34
1648075300000|2022-03-23 22:41:40|3016.01|3008.31|3015.85|3008.15|3016.72|3009.02|3015.6|3007.9|38
1648075310000|2022-03-23 22:41:50|3015.71|3008.01|3015.66|3007.96|3016.72|3009.02|3015.66|3007.96|24
1648075320000|2022-03-23 22:42:00|3015.85|3008.15|3015.88|3008.18|3016.13|3008.43|3015.52|3007.82|25
1648075330000|2022-03-23 22:42:10|3015.87|3008.17|3015.44|3007.74|3016.16|3008.46|3015.31|3007.61|27
1648075340000|2022-03-23 22:42:20|3015.26|3007.56|3016|3008.3|3016.2|3008.5|3015.26|3007.56|7
1648075350000|2022-03-23 22:42:30|3016.35|3008.65|3015.68|3007.98|3016.54|3008.84|3015.46|3007.76|31
1648075360000|2022-03-23 22:42:40|3015.72|3008.02|3014.79|3007.09|3015.73|3008.03|3013.51|3005.81|34
1648075370000|2022-03-23 22:42:50|3014.69|3006.99|3014.36|3006.66|3014.89|3007.19|3014.04|3006.34|28
1648075380000|2022-03-23 22:43:00|3014.3|3006.6|3013.81|3006.11|3014.49|3006.79|3013.32|3005.62|33
1648075390000|2022-03-23 22:43:10|3013.84|3006.14|3013.02|3005.32|3013.93|3006.23|3013|3005.3|31
1648075400000|2022-03-23 22:43:20|3013.43|3005.73|3012.75|3005.05|3013.66|3005.96|3012.67|3004.97|34
1648075410000|2022-03-23 22:43:30|3012.7|3005|3012.29|3004.59|3012.82|3005.12|3012.28|3004.58|38
1648075420000|2022-03-23 22:43:40|3012.33|3004.63|3012.37|3004.67|3012.64|3004.94|3012.3|3004.6|29
1648075430000|2022-03-23 22:43:50|3012.38|3004.68|3012.38|3004.68|3012.87|3005.17|3012.21|3004.51|31
1648075440000|2022-03-23 22:44:00|3012.32|3004.62|3012.01|3004.31|3012.64|3004.94|3012.01|3004.31|32
1648075450000|2022-03-23 22:44:10|3012.04|3004.34|3009.46|3001.76|3012.25|3004.55|3009.32|3001.62|31
1648075460000|2022-03-23 22:44:20|3009.37|3001.67|3010.29|3002.59|3011.35|3003.65|3008.42|3000.72|39
1648075470000|2022-03-23 22:44:30|3010.5|3002.8|3009.03|3001.33|3010.5|3002.8|3008.81|3001.11|31
1648075480000|2022-03-23 22:44:40|3008.82|3001.12|3008.04|3000.34|3009.15|3001.45|3007.9|3000.2|34
1648075490000|2022-03-23 22:44:50|3008.03|3000.33|3007.95|3000.25|3008.85|3001.15|3007.9|3000.2|34
1648075500000|2022-03-23 22:45:00|3007.96|3000.26|3008.67|3000.97|3009.1|3001.4|3007.86|3000.16|34
1648075510000|2022-03-23 22:45:10|3008.59|3000.89|3009.54|3001.84|3009.96|3002.26|3008.59|3000.89|37
1648075520000|2022-03-23 22:45:20|3009.56|3001.86|3010.92|3003.22|3011.37|3003.67|3009.43|3001.73|35
1648075530000|2022-03-23 22:45:30|3010.81|3003.11|3010.77|3003.07|3011.1|3003.4|3010.53|3002.83|27
1648075540000|2022-03-23 22:45:40|3011.1|3003.4|3011.33|3003.63|3011.65|3003.95|3010.53|3002.83|30
1648075550000|2022-03-23 22:45:50|3011.3|3003.6|3009.33|3001.63|3011.42|3003.72|3009.33|3001.63|30
1648075560000|2022-03-23 22:46:00|3009.1|3001.4|3008.44|3000.74|3010.08|3002.38|3008.33|3000.63|39
1648075570000|2022-03-23 22:46:10|3008.38|3000.68|3009.43|3001.73|3009.43|3001.73|3008.02|3000.32|38
1648075580000|2022-03-23 22:46:20|3009.51|3001.81|3009.73|3002.03|3009.94|3002.24|3009.41|3001.71|27
1648075590000|2022-03-23 22:46:30|3009.57|3001.87|3009.5|3001.8|3009.81|3002.11|3009.29|3001.59|21
1648075600000|2022-03-23 22:46:40|3009.44|3001.74|3009.43|3001.73|3009.72|3002.02|3009.36|3001.66|30
1648075610000|2022-03-23 22:46:50|3009.42|3001.72|3007.35|2999.65|3009.44|3001.74|3007.35|2999.65|34
1648075620000|2022-03-23 22:47:00|3008.14|3000.44|3009.01|3001.31|3009.02|3001.32|3007.89|3000.19|30
1648075630000|2022-03-23 22:47:10|3009.02|3001.32|3009.29|3001.59|3009.34|3001.64|3009.01|3001.31|24
1648075640000|2022-03-23 22:47:20|3009.17|3001.47|3009.29|3001.59|3009.37|3001.67|3009.02|3001.32|23
1648075650000|2022-03-23 22:47:30|3009.36|3001.66|3009.34|3001.64|3009.44|3001.74|3009.06|3001.36|30
1648075660000|2022-03-23 22:47:40|3009.55|3001.85|3009.3|3001.6|3009.56|3001.86|3009.08|3001.38|32
1648075670000|2022-03-23 22:47:50|3009.29|3001.59|3008.82|3001.12|3009.49|3001.79|3008.33|3000.63|24
1648075680000|2022-03-23 22:48:00|3008.81|3001.11|3009.12|3001.42|3009.15|3001.45|3008.71|3001.01|26
1648075690000|2022-03-23 22:48:10|3009.01|3001.31|3009.16|3001.46|3009.61|3001.91|3008.93|3001.23|33
1648075700000|2022-03-23 22:48:20|3009.15|3001.45|3009.15|3001.45|3009.3|3001.6|3008.42|3000.72|34
1648075710000|2022-03-23 22:48:30|3009.16|3001.46|3009.77|3002.07|3010.19|3002.49|3009.07|3001.37|34
1648075720000|2022-03-23 22:48:40|3010.17|3002.47|3009.66|3001.96|3010.5|3002.8|3009.49|3001.79|22
1648075730000|2022-03-23 22:48:50|3009.61|3001.91|3010.22|3002.52|3010.25|3002.55|3009.22|3001.52|30
1648075740000|2022-03-23 22:49:00|3010.24|3002.54|3010.13|3002.43|3010.43|3002.73|3009.84|3002.14|15
1648075750000|2022-03-23 22:49:10|3010.21|3002.51|3010.13|3002.43|3010.24|3002.54|3010.05|3002.35|12
1648075760000|2022-03-23 22:49:20|3010.01|3002.31|3010.11|3002.41|3010.21|3002.51|3010.01|3002.31|25
1648075770000|2022-03-23 22:49:30|3010.16|3002.46|3010.03|3002.33|3010.4|3002.7|3009.68|3001.98|29
1648075780000|2022-03-23 22:49:40|3010.22|3002.52|3010.09|3002.39|3010.25|3002.55|3009.96|3002.26|22
1648075790000|2022-03-23 22:49:50|3009.99|3002.29|3010.09|3002.39|3010.27|3002.57|3009.96|3002.26|25
1648075800000|2022-03-23 22:50:00|3010.25|3002.55|3010.74|3003.04|3010.76|3003.06|3010.06|3002.36|16
1648075810000|2022-03-23 22:50:10|3010.23|3002.53|3010.6|3002.9|3010.64|3002.94|3010.21|3002.51|27
1648075820000|2022-03-23 22:50:20|3010.56|3002.86|3010.62|3002.92|3011.02|3003.32|3010.13|3002.43|34
1648075830000|2022-03-23 22:50:30|3010.33|3002.63|3010.23|3002.53|3011.01|3003.31|3010.22|3002.52|19
1648075840000|2022-03-23 22:50:40|3010.15|3002.45|3010.56|3002.86|3010.56|3002.86|3009.79|3002.09|18
1648075850000|2022-03-23 22:50:50|3010.61|3002.91|3011.03|3003.33|3011.03|3003.33|3010.17|3002.47|23
1648075860000|2022-03-23 22:51:00|3010.28|3002.58|3011.34|3003.64|3011.46|3003.76|3010.22|3002.52|28
1648075870000|2022-03-23 22:51:10|3010.79|3003.09|3011.37|3003.67|3012.35|3004.65|3010.79|3003.09|30
1648075880000|2022-03-23 22:51:20|3011.38|3003.68|3010.85|3003.15|3011.65|3003.95|3010.75|3003.05|29
1648075890000|2022-03-23 22:51:30|3010.88|3003.18|3011.25|3003.55|3011.37|3003.67|3010.88|3003.18|19
1648075900000|2022-03-23 22:51:40|3011.47|3003.77|3011.93|3004.23|3011.93|3004.23|3011.25|3003.55|8
1648075910000|2022-03-23 22:51:50|3011.94|3004.24|3011.63|3003.93|3011.99|3004.29|3011.63|3003.93|14
1648075920000|2022-03-23 22:52:00|3011.8|3004.1|3011.97|3004.27|3012.45|3004.75|3011.8|3004.1|28
1648075930000|2022-03-23 22:52:10|3011.96|3004.26|3012.44|3004.74|3012.44|3004.74|3011.66|3003.96|23
1648075940000|2022-03-23 22:52:20|3012.27|3004.57|3012.36|3004.66|3012.6|3004.9|3012|3004.3|30
1648075950000|2022-03-23 22:52:30|3012.38|3004.68|3012.48|3004.78|3012.87|3005.17|3011.86|3004.16|30
1648075960000|2022-03-23 22:52:40|3012.13|3004.43|3012.63|3004.93|3012.65|3004.95|3011.97|3004.27|25
1648075970000|2022-03-23 22:52:50|3012.37|3004.67|3012.49|3004.79|3012.65|3004.95|3011.71|3004.01|27
1648075980000|2022-03-23 22:53:00|3012.79|3005.09|3013.15|3005.45|3014.94|3007.24|3011.71|3004.01|34
1648075990000|2022-03-23 22:53:10|3013.17|3005.47|3012.92|3005.22|3013.46|3005.76|3012.56|3004.86|38
1648076000000|2022-03-23 22:53:20|3012.98|3005.28|3013.28|3005.58|3013.46|3005.76|3012.82|3005.12|35
1648076010000|2022-03-23 22:53:30|3013.26|3005.56|3013.05|3005.35|3013.26|3005.56|3012.59|3004.89|34
1648076020000|2022-03-23 22:53:40|3013.04|3005.34|3013.43|3005.73|3013.43|3005.73|3012.64|3004.94|26
1648076030000|2022-03-23 22:53:50|3013.32|3005.62|3012.27|3004.57|3013.42|3005.72|3012.27|3004.57|30
1648076040000|2022-03-23 22:54:00|3012.35|3004.65|3013|3005.3|3013.01|3005.31|3011.26|3003.56|28
1648076050000|2022-03-23 22:54:10|3013.02|3005.32|3013.15|3005.45|3013.22|3005.52|3011.71|3004.01|32
1648076060000|2022-03-23 22:54:20|3013.21|3005.51|3013.19|3005.49|3013.38|3005.68|3013.13|3005.43|34
1648076070000|2022-03-23 22:54:30|3013.18|3005.48|3013|3005.3|3013.2|3005.5|3012.17|3004.47|33
1648076080000|2022-03-23 22:54:40|3012.33|3004.63|3012.14|3004.44|3013.16|3005.46|3012.14|3004.44|25
1648076090000|2022-03-23 22:54:50|3012.48|3004.78|3012.96|3005.26|3013.1|3005.4|3012.18|3004.48|29
1648076100000|2022-03-23 22:55:00|3013.01|3005.31|3012.84|3005.14|3013.22|3005.52|3012.24|3004.54|35
1648076110000|2022-03-23 22:55:10|3012.86|3005.16|3012.65|3004.95|3013.01|3005.31|3011.46|3003.76|35
1648076120000|2022-03-23 22:55:20|3012.64|3004.94|3012.23|3004.53|3012.84|3005.14|3011.46|3003.76|19
1648076130000|2022-03-23 22:55:30|3011.46|3003.76|3011.49|3003.79|3012.55|3004.85|3011.45|3003.75|34
1648076140000|2022-03-23 22:55:40|3011.3|3003.6|3012.02|3004.32|3012.1|3004.4|3011.24|3003.54|34
1648076150000|2022-03-23 22:55:50|3012.06|3004.36|3011.77|3004.07|3012.1|3004.4|3011.52|3003.82|30
1648076160000|2022-03-23 22:56:00|3011.78|3004.08|3011.77|3004.07|3012.27|3004.57|3011.57|3003.87|27
1648076170000|2022-03-23 22:56:10|3012.27|3004.57|3012.58|3004.88|3012.68|3004.98|3011.74|3004.04|33
1648076180000|2022-03-23 22:56:20|3012.63|3004.93|3012.55|3004.85|3012.63|3004.93|3011.49|3003.79|25
1648076190000|2022-03-23 22:56:30|3012.63|3004.93|3012.12|3004.42|3012.63|3004.93|3011.33|3003.63|34
1648076200000|2022-03-23 22:56:40|3012.11|3004.41|3011.73|3004.03|3012.43|3004.73|3011.41|3003.71|27
1648076210000|2022-03-23 22:56:50|3011.74|3004.04|3011.45|3003.75|3012.28|3004.58|3011.45|3003.75|18
1648076220000|2022-03-23 22:57:00|3011.48|3003.78|3011.11|3003.41|3011.6|3003.9|3011.05|3003.35|26
1648076230000|2022-03-23 22:57:10|3011.37|3003.67|3011.41|3003.71|3011.41|3003.71|3010.88|3003.18|8
1648076240000|2022-03-23 22:57:20|3011.64|3003.94|3011.53|3003.83|3011.64|3003.94|3011.07|3003.37|28
1648076250000|2022-03-23 22:57:30|3011.09|3003.39|3011.5|3003.8|3011.61|3003.91|3010.98|3003.28|28
1648076260000|2022-03-23 22:57:40|3011.02|3003.32|3011.26|3003.56|3011.26|3003.56|3011|3003.3|15
1648076270000|2022-03-23 22:57:50|3011.3|3003.6|3011.66|3003.96|3011.66|3003.96|3010.95|3003.25|25
1648076280000|2022-03-23 22:58:00|3011.34|3003.64|3011.7|3004|3011.96|3004.26|3010.94|3003.24|31
1648076290000|2022-03-23 22:58:10|3011.79|3004.09|3011.46|3003.76|3012.09|3004.39|3011.12|3003.42|27
1648076300000|2022-03-23 22:58:20|3011.22|3003.52|3011.38|3003.68|3012.02|3004.32|3011.13|3003.43|24
1648076310000|2022-03-23 22:58:30|3011.19|3003.49|3010.93|3003.23|3011.86|3004.16|3010.87|3003.17|35
1648076320000|2022-03-23 22:58:40|3010.96|3003.26|3010.79|3003.09|3011.02|3003.32|3010.6|3002.9|30
1648076330000|2022-03-23 22:58:50|3010.68|3002.98|3010.75|3003.05|3011.11|3003.41|3010.6|3002.9|31
1648076340000|2022-03-23 22:59:00|3010.96|3003.26|3010.49|3002.79|3011.14|3003.44|3010.07|3002.37|30
1648076350000|2022-03-23 22:59:10|3010.4|3002.7|3010.5|3002.8|3010.5|3002.8|3010.27|3002.57|14
1648076360000|2022-03-23 22:59:20|3010.17|3002.47|3010.95|3003.25|3010.95|3003.25|3010.17|3002.47|23
1648076370000|2022-03-23 22:59:30|3010.97|3003.27|3011.05|3003.35|3011.07|3003.37|3010.71|3003.01|29
1648076380000|2022-03-23 22:59:40|3011.07|3003.37|3011.03|3003.33|3011.11|3003.41|3010.81|3003.11|22
1648076390000|2022-03-23 22:59:50|3010.77|3003.07|3010.08|3002.38|3011.05|3003.35|3010|3002.3|31
1648076400000|2022-03-23 23:00:00|3010.09|3002.39|3010.02|3002.32|3010.45|3002.75|3010|3002.3|23
1648076410000|2022-03-23 23:00:10|3009.99|3002.29|3010.67|3002.97|3010.72|3003.02|3009.99|3002.29|35
1648076420000|2022-03-23 23:00:20|3010.75|3003.05|3010.55|3002.85|3010.75|3003.05|3010.26|3002.56|29
1648076430000|2022-03-23 23:00:30|3010.5|3002.8|3009.72|3002.02|3010.64|3002.94|3009.63|3001.93|32
1648076440000|2022-03-23 23:00:40|3009.71|3002.01|3009.72|3002.02|3010.49|3002.79|3009.7|3002|27
1648076450000|2022-03-23 23:00:50|3009.71|3002.01|3009.93|3002.23|3010.4|3002.7|3009.26|3001.56|35
1648076460000|2022-03-23 23:01:00|3009.98|3002.28|3009.53|3001.83|3010.15|3002.45|3008.74|3001.04|36
1648076470000|2022-03-23 23:01:10|3009.54|3001.84|3009.35|3001.65|3009.6|3001.9|3008.8|3001.1|33
1648076480000|2022-03-23 23:01:20|3009.5|3001.8|3009.26|3001.56|3009.5|3001.8|3009.01|3001.31|20
1648076490000|2022-03-23 23:01:30|3009.24|3001.54|3009.26|3001.56|3009.27|3001.57|3008.96|3001.26|32
1648076500000|2022-03-23 23:01:40|3009.09|3001.39|3009.12|3001.42|3009.27|3001.57|3008.97|3001.27|26
1648076510000|2022-03-23 23:01:50|3009.29|3001.59|3007.94|3000.24|3009.3|3001.6|3007|2999.3|31
1648076520000|2022-03-23 23:02:00|3007.92|3000.22|3008.19|3000.49|3008.87|3001.17|3007.02|2999.32|29
1648076530000|2022-03-23 23:02:10|3008.25|3000.55|3008.3|3000.6|3009.23|3001.53|3008.18|3000.48|27
1648076540000|2022-03-23 23:02:20|3008.22|3000.52|3009.06|3001.36|3009.16|3001.46|3007.49|2999.79|26
1648076550000|2022-03-23 23:02:30|3009.05|3001.35|3009.03|3001.33|3009.16|3001.46|3009.03|3001.33|23
1648076560000|2022-03-23 23:02:40|3009.04|3001.34|3007.95|3000.25|3009.16|3001.46|3007.94|3000.24|29
1648076570000|2022-03-23 23:02:50|3007.97|3000.27|3007.15|2999.45|3007.99|3000.29|3007.15|2999.45|22
1648076580000|2022-03-23 23:03:00|3007.03|2999.33|3007.72|3000.02|3007.85|3000.15|3007.03|2999.33|22
1648076590000|2022-03-23 23:03:10|3007.86|3000.16|3008.41|3000.71|3008.68|3000.98|3007.71|3000.01|30
1648076600000|2022-03-23 23:03:20|3008.45|3000.75|3008.46|3000.76|3008.66|3000.96|3007.92|3000.22|21
1648076610000|2022-03-23 23:03:30|3008.47|3000.77|3008.77|3001.07|3008.81|3001.11|3007.76|3000.06|21
1648076620000|2022-03-23 23:03:40|3008.79|3001.09|3008.91|3001.21|3009.43|3001.73|3008.58|3000.88|27
1648076630000|2022-03-23 23:03:50|3009.16|3001.46|3008.82|3001.12|3009.63|3001.93|3008.82|3001.12|23
1648076640000|2022-03-23 23:04:00|3008.81|3001.11|3008.83|3001.13|3009.08|3001.38|3008.78|3001.08|29
1648076650000|2022-03-23 23:04:10|3008.78|3001.08|3009.2|3001.5|3009.2|3001.5|3008.77|3001.07|20
1648076660000|2022-03-23 23:04:20|3009.29|3001.59|3009.18|3001.48|3009.29|3001.59|3007.91|3000.21|22
1648076670000|2022-03-23 23:04:30|3009.2|3001.5|3007.74|3000.04|3009.2|3001.5|3007.72|3000.02|33
1648076680000|2022-03-23 23:04:40|3008.64|3000.94|3008.66|3000.96|3008.7|3001|3007.72|3000.02|36
1648076690000|2022-03-23 23:04:50|3007.82|3000.12|3008.31|3000.61|3008.36|3000.66|3007.82|3000.12|31
1648076700000|2022-03-23 23:05:00|3008.48|3000.78|3008.85|3001.15|3009.21|3001.51|3007.65|2999.95|21
1648076710000|2022-03-23 23:05:10|3009.21|3001.51|3008.38|3000.68|3009.21|3001.51|3008.38|3000.68|5
1648076720000|2022-03-23 23:05:20|3008.88|3001.18|3007.68|2999.98|3008.88|3001.18|3007.56|2999.86|10
1648076730000|2022-03-23 23:05:30|3008.17|3000.47|3007.68|2999.98|3008.88|3001.18|3007.56|2999.86|13
1648076740000|2022-03-23 23:05:40|3007.56|2999.86|3008.38|3000.68|3008.88|3001.18|3007.56|2999.86|13
1648076750000|2022-03-23 23:05:50|3008.93|3001.23|3007.85|3000.15|3008.93|3001.23|3007.75|3000.05|16
1648076760000|2022-03-23 23:06:00|3008.34|3000.64|3009.01|3001.31|3009.01|3001.31|3008.24|3000.54|19
1648076770000|2022-03-23 23:06:10|3008.9|3001.2|3009.15|3001.45|3009.21|3001.51|3008.9|3001.2|24
1648076780000|2022-03-23 23:06:20|3009.06|3001.36|3009.15|3001.45|3009.21|3001.51|3009.06|3001.36|27
1648076790000|2022-03-23 23:06:30|3009.11|3001.41|3009.15|3001.45|3009.21|3001.51|3008.98|3001.28|21
1648076800000|2022-03-23 23:06:40|3009|3001.3|3008.93|3001.23|3009.21|3001.51|3008.89|3001.19|24
1648076810000|2022-03-23 23:06:50|3009.15|3001.45|3009.01|3001.31|3009.15|3001.45|3009|3001.3|23
1648076820000|2022-03-23 23:07:00|3009.05|3001.35|3009.11|3001.41|3009.21|3001.51|3008.27|3000.57|28
1648076830000|2022-03-23 23:07:10|3008.6|3000.9|3008.4|3000.7|3009.17|3001.47|3007.69|2999.99|25
1648076840000|2022-03-23 23:07:20|3008.41|3000.71|3007.72|3000.02|3009.13|3001.43|3007.52|2999.82|21
1648076850000|2022-03-23 23:07:30|3008.88|3001.18|3008.11|3000.41|3008.96|3001.26|3007.28|2999.58|25
1648076860000|2022-03-23 23:07:40|3008.12|3000.42|3007.46|2999.76|3008.12|3000.42|3007.19|2999.49|25
1648076870000|2022-03-23 23:07:50|3008.07|3000.37|3007.86|3000.16|3008.09|3000.39|3007.28|2999.58|29
1648076880000|2022-03-23 23:08:00|3007.78|3000.08|3008.9|3001.2|3008.9|3001.2|3007.51|2999.81|24
1648076890000|2022-03-23 23:08:10|3008.88|3001.18|3008.87|3001.17|3008.9|3001.2|3008.87|3001.17|16
1648076900000|2022-03-23 23:08:20|3008.88|3001.18|3008.8|3001.1|3008.95|3001.25|3008.48|3000.78|16
1648076910000|2022-03-23 23:08:30|3008.88|3001.18|3008.16|3000.46|3008.91|3001.21|3008.16|3000.46|10
1648076930000|2022-03-23 23:08:50|3008.4|3000.7|3007.37|2999.67|3008.53|3000.83|3006.78|2999.08|22
1648076940000|2022-03-23 23:09:00|3007.24|2999.54|3006.79|2999.09|3007.37|2999.67|3006.79|2999.09|8
1648076950000|2022-03-23 23:09:10|3006.73|2999.03|3007.86|3000.16|3007.86|3000.16|3006.73|2999.03|3
1648076960000|2022-03-23 23:09:20|3007.88|3000.18|3007.79|3000.09|3007.88|3000.18|3007.79|3000.09|2
1648076970000|2022-03-23 23:09:30|3007.88|3000.18|3006.77|2999.07|3007.91|3000.21|3006.77|2999.07|12
1648076980000|2022-03-23 23:09:40|3007.79|3000.09|3007.81|3000.11|3008.88|3001.18|3007.79|3000.09|3
1648076990000|2022-03-23 23:09:50|3007.76|3000.06|3007.43|2999.73|3007.96|3000.26|3007.42|2999.72|5
1648077000000|2022-03-23 23:10:00|3008.01|3000.31|3007.97|3000.27|3008.01|3000.31|3007.33|2999.63|21
1648077010000|2022-03-23 23:10:10|3007.98|3000.28|3007.45|2999.75|3008.01|3000.31|3006.99|2999.29|15
1648077020000|2022-03-23 23:10:20|3006.98|2999.28|3007.48|2999.78|3007.48|2999.78|3006.98|2999.28|17
1648077030000|2022-03-23 23:10:30|3007.72|3000.02|3007.88|3000.18|3007.88|3000.18|3007.48|2999.78|5
1648077040000|2022-03-23 23:10:40|3007.83|3000.13|3008.38|3000.68|3008.38|3000.68|3007.6|2999.9|18
1648077050000|2022-03-23 23:10:50|3008.04|3000.34|3007.74|3000.04|3008.19|3000.49|3007.74|3000.04|29
1648077060000|2022-03-23 23:11:00|3007.83|3000.13|3007.92|3000.22|3008.11|3000.41|3007.83|3000.13|22
1648077070000|2022-03-23 23:11:10|3007.91|3000.21|3007.8|3000.1|3007.91|3000.21|3007.69|2999.99|22
1648077080000|2022-03-23 23:11:20|3007.81|3000.11|3008|3000.3|3008.34|3000.64|3007.71|3000.01|24
1648077090000|2022-03-23 23:11:30|3008.01|3000.31|3009.93|3002.23|3009.95|3002.25|3007.88|3000.18|24
1648077100000|2022-03-23 23:11:40|3009.94|3002.24|3009.93|3002.23|3010.04|3002.34|3009.89|3002.19|13
1648077110000|2022-03-23 23:11:50|3009.92|3002.22|3009.04|3001.34|3009.96|3002.26|3008.93|3001.23|20
1648077120000|2022-03-23 23:12:00|3009.02|3001.32|3009.54|3001.84|3009.54|3001.84|3008.86|3001.16|21
1648077130000|2022-03-23 23:12:10|3009.59|3001.89|3009.57|3001.87|3009.59|3001.89|3009.47|3001.77|15
1648077140000|2022-03-23 23:12:20|3009.46|3001.76|3008.88|3001.18|3009.57|3001.87|3008.88|3001.18|14
1648077150000|2022-03-23 23:12:30|3008.94|3001.24|3009.41|3001.71|3009.77|3002.07|3008.88|3001.18|25
1648077160000|2022-03-23 23:12:40|3009.4|3001.7|3009|3001.3|3009.46|3001.76|3008.6|3000.9|23
1648077170000|2022-03-23 23:12:50|3009.17|3001.47|3008.06|3000.36|3009.43|3001.73|3007.65|2999.95|23
1648077180000|2022-03-23 23:13:00|3008.03|3000.33|3007.81|3000.11|3008.4|3000.7|3007.6|2999.9|20
1648077190000|2022-03-23 23:13:10|3007.8|3000.1|3007.38|2999.68|3008.23|3000.53|3006.85|2999.15|23
1648077200000|2022-03-23 23:13:20|3007.37|2999.67|3006.44|2998.74|3007.37|2999.67|3005.86|2998.16|24
1648077210000|2022-03-23 23:13:30|3006.47|2998.77|3006.38|2998.68|3007.07|2999.37|3006.38|2998.68|21
1648077220000|2022-03-23 23:13:40|3006.39|2998.69|3005.79|2998.09|3006.54|2998.84|3005.61|2997.91|30
1648077230000|2022-03-23 23:13:50|3005.86|2998.16|3004.99|2997.29|3006.13|2998.43|3004.9|2997.2|30
1648077240000|2022-03-23 23:14:00|3005.11|2997.41|3004.55|2996.85|3005.11|2997.41|3003.26|2995.56|37
1648077250000|2022-03-23 23:14:10|3004.42|2996.72|3002.45|2994.75|3004.55|2996.85|3002.45|2994.75|22
1648077260000|2022-03-23 23:14:20|3002.46|2994.76|3002.79|2995.09|3002.85|2995.15|3002.37|2994.67|24
1648077270000|2022-03-23 23:14:30|3002.66|2994.96|3002.31|2994.61|3002.84|2995.14|3002.31|2994.61|11
1648077280000|2022-03-23 23:14:40|3002.45|2994.75|3002.92|2995.22|3002.92|2995.22|3002.14|2994.44|16
1648077290000|2022-03-23 23:14:50|3001.92|2994.22|3001.84|2994.14|3002.2|2994.5|3001.62|2993.92|15
1648077300000|2022-03-23 23:15:00|3001.69|2993.99|3001.55|2993.85|3002.1|2994.4|3000.74|2993.04|25
1648077310000|2022-03-23 23:15:10|3001.53|2993.83|3001.54|2993.84|3001.75|2994.05|3001.12|2993.42|20
1648077320000|2022-03-23 23:15:20|3001.73|2994.03|3001.7|2994|3001.84|2994.14|3001.34|2993.64|25
1648077330000|2022-03-23 23:15:30|3001.68|2993.98|3001.24|2993.54|3001.69|2993.99|2999.65|2991.95|22
1648077340000|2022-03-23 23:15:40|3000.59|2992.89|3001.04|2993.34|3001.3|2993.6|3000.59|2992.89|8
1648077350000|2022-03-23 23:15:50|3000.07|2992.37|2999.96|2992.26|3000.13|2992.43|2999.95|2992.25|13
1648077360000|2022-03-23 23:16:00|3000.06|2992.36|3000.1|2992.4|3000.1|2992.4|3000.06|2992.36|4
1648077370000|2022-03-23 23:16:10|2999.96|2992.26|3000.83|2993.13|3000.83|2993.13|2999.85|2992.15|17
1648077380000|2022-03-23 23:16:20|3000.88|2993.18|3000.94|2993.24|3000.94|2993.24|3000.39|2992.69|11
1648077390000|2022-03-23 23:16:30|3000.85|2993.15|2998.82|2991.12|3000.85|2993.15|2998.45|2990.75|32
1648077400000|2022-03-23 23:16:40|2998.45|2990.75|2998.06|2990.36|2999.03|2991.33|2998.04|2990.34|30
1648077410000|2022-03-23 23:16:50|2998.09|2990.39|2997.94|2990.24|2998.52|2990.82|2997.6|2989.9|29
1648077420000|2022-03-23 23:17:00|2998.38|2990.68|2997.56|2989.86|2998.58|2990.88|2997.52|2989.82|34
1648077430000|2022-03-23 23:17:10|2997.38|2989.68|2998.21|2990.51|2998.65|2990.95|2997.38|2989.68|27
1648077440000|2022-03-23 23:17:20|2998.33|2990.63|2998.71|2991.01|2998.85|2991.15|2998.33|2990.63|21
1648077450000|2022-03-23 23:17:30|2998.77|2991.07|2999.4|2991.7|2999.54|2991.84|2998.77|2991.07|28
1648077460000|2022-03-23 23:17:40|2999.42|2991.72|3000.4|2992.7|3000.45|2992.75|2999.37|2991.67|23
1648077470000|2022-03-23 23:17:50|3000.37|2992.67|3001.36|2993.66|3001.37|2993.67|3000.34|2992.64|13
1648077480000|2022-03-23 23:18:00|3001.41|2993.71|3000.55|2992.85|3001.45|2993.75|3000.49|2992.79|31
1648077490000|2022-03-23 23:18:10|3000.43|2992.73|3001.02|2993.32|3001.02|2993.32|2999.77|2992.07|33
1648077500000|2022-03-23 23:18:20|3001.01|2993.31|2999.28|2991.58|3001.01|2993.31|2999.2|2991.5|37
1648077510000|2022-03-23 23:18:30|2999.27|2991.57|2998.68|2990.98|2999.73|2992.03|2998.41|2990.71|32
1648077520000|2022-03-23 23:18:40|2998.69|2990.99|2999.39|2991.69|2999.39|2991.69|2998.55|2990.85|24
1648077530000|2022-03-23 23:18:50|2999.43|2991.73|2999.1|2991.4|2999.49|2991.79|2998.79|2991.09|34
1648077540000|2022-03-23 23:19:00|2999.11|2991.41|2999.29|2991.59|2999.3|2991.6|2998.59|2990.89|27
1648077550000|2022-03-23 23:19:10|2998.9|2991.2|2999.26|2991.56|2999.29|2991.59|2998.81|2991.11|28
1648077560000|2022-03-23 23:19:20|2999.27|2991.57|2999.47|2991.77|2999.54|2991.84|2999.25|2991.55|17
1648077570000|2022-03-23 23:19:30|2999.52|2991.82|2999.17|2991.47|2999.52|2991.82|2998.43|2990.73|27
1648077580000|2022-03-23 23:19:40|2999.18|2991.48|2998.93|2991.23|2999.33|2991.63|2998.69|2990.99|26
1648077590000|2022-03-23 23:19:50|2999.02|2991.32|2998.7|2991|2999.12|2991.42|2998.66|2990.96|30
1648077600000|2022-03-23 23:20:00|2998.73|2991.03|2999.39|2991.69|2999.45|2991.75|2998.64|2990.94|28
1648077610000|2022-03-23 23:20:10|2999.4|2991.7|2998.93|2991.23|2999.41|2991.71|2998.5|2990.8|29
1648077620000|2022-03-23 23:20:20|2999.28|2991.58|2999.32|2991.62|2999.32|2991.62|2998.96|2991.26|7
1648077630000|2022-03-23 23:20:30|2999.43|2991.73|2999|2991.3|2999.6|2991.9|2998.81|2991.11|14
1648077640000|2022-03-23 23:20:40|2999.07|2991.37|2999.63|2991.93|2999.66|2991.96|2999.06|2991.36|24
1648077650000|2022-03-23 23:20:50|2999.67|2991.97|2998.81|2991.11|2999.67|2991.97|2998.2|2990.5|25
1648077660000|2022-03-23 23:21:00|2998.82|2991.12|2999.49|2991.79|2999.77|2992.07|2998.25|2990.55|29
1648077670000|2022-03-23 23:21:10|2999.56|2991.86|2999.79|2992.09|3000.43|2992.73|2999.56|2991.86|30
1648077680000|2022-03-23 23:21:20|2999.87|2992.17|3000.36|2992.66|3000.76|2993.06|2999.74|2992.04|26
1648077690000|2022-03-23 23:21:30|3000.42|2992.72|3000.37|2992.67|3000.84|2993.14|2999.94|2992.24|25
1648077700000|2022-03-23 23:21:40|3000.43|2992.73|3002.16|2994.46|3002.28|2994.58|3000.37|2992.67|36
1648077710000|2022-03-23 23:21:50|3002.11|2994.41|3002.21|2994.51|3002.31|2994.61|3001.35|2993.65|32
1648077720000|2022-03-23 23:22:00|3002.27|2994.57|3002.56|2994.86|3002.56|2994.86|3002.03|2994.33|21
1648077730000|2022-03-23 23:22:10|3002.58|2994.88|3002.73|2995.03|3003.06|2995.36|3002.58|2994.88|22
1648077740000|2022-03-23 23:22:20|3002.75|2995.05|3003.02|2995.32|3003.02|2995.32|3002.75|2995.05|24
1648077750000|2022-03-23 23:22:30|3003.03|2995.33|3003.07|2995.37|3003.08|2995.38|3003.01|2995.31|21
1648077760000|2022-03-23 23:22:40|3003.08|2995.38|3003.1|2995.4|3003.15|2995.45|3003.08|2995.38|20
1648077770000|2022-03-23 23:22:50|3003.15|2995.45|3003.23|2995.53|3003.76|2996.06|3003.13|2995.43|21
1648077780000|2022-03-23 23:23:00|3003.76|2996.06|3004.17|2996.47|3004.19|2996.49|3003.23|2995.53|23
1648077790000|2022-03-23 23:23:10|3003.76|2996.06|3003.92|2996.22|3004.72|2997.02|3003.59|2995.89|35
1648077800000|2022-03-23 23:23:20|3004.15|2996.45|3004.83|2997.13|3005.59|2997.89|3004.12|2996.42|28
1648077810000|2022-03-23 23:23:30|3005.32|2997.62|3006.85|2999.15|3006.88|2999.18|3004.7|2997|37
1648077820000|2022-03-23 23:23:40|3006.56|2998.86|3008.51|3000.81|3008.51|3000.81|3006.43|2998.73|32
1648077830000|2022-03-23 23:23:50|3008.17|3000.47|3008.45|3000.75|3009.06|3001.36|3008.1|3000.4|32
1648077840000|2022-03-23 23:24:00|3008.5|3000.8|3009.14|3001.44|3009.29|3001.59|3008.28|3000.58|29
1648077850000|2022-03-23 23:24:10|3009.15|3001.45|3009.98|3002.28|3010.35|3002.65|3008.69|3000.99|30
1648077860000|2022-03-23 23:24:20|3009.97|3002.27|3009.43|3001.73|3009.99|3002.29|3009.42|3001.72|26
1648077870000|2022-03-23 23:24:30|3009.53|3001.83|3009.48|3001.78|3009.75|3002.05|3009.47|3001.77|14
1648077880000|2022-03-23 23:24:40|3009.58|3001.88|3009.34|3001.64|3010.27|3002.57|3008.93|3001.23|29
1648077890000|2022-03-23 23:24:50|3009.4|3001.7|3008.03|3000.33|3009.71|3002.01|3008.03|3000.33|30
1648077900000|2022-03-23 23:25:00|3007.97|3000.27|3008.11|3000.41|3008.54|3000.84|3007.68|2999.98|33
1648077910000|2022-03-23 23:25:10|3008.1|3000.4|3007.93|3000.23|3008.74|3001.04|3007.8|3000.1|34
1648077920000|2022-03-23 23:25:20|3007.94|3000.24|3008.07|3000.37|3008.33|3000.63|3007.89|3000.19|32
1648077930000|2022-03-23 23:25:30|3007.86|3000.16|3008.34|3000.64|3008.38|3000.68|3007.86|3000.16|28
1648077940000|2022-03-23 23:25:40|3008.05|3000.35|3008.14|3000.44|3008.14|3000.44|3007.9|3000.2|15
1648077950000|2022-03-23 23:25:50|3007.93|3000.23|3008.08|3000.38|3008.38|3000.68|3007.64|2999.94|30
1648077960000|2022-03-23 23:26:00|3008.38|3000.68|3008.78|3001.08|3008.78|3001.08|3007.85|3000.15|29
1648077970000|2022-03-23 23:26:10|3008.77|3001.07|3010.27|3002.57|3010.27|3002.57|3008.61|3000.91|30
1648077980000|2022-03-23 23:26:20|3010.3|3002.6|3010.35|3002.65|3010.49|3002.79|3010.04|3002.34|29
1648077990000|2022-03-23 23:26:30|3010.36|3002.66|3011.77|3004.07|3012.08|3004.38|3010.26|3002.56|33
1648078000000|2022-03-23 23:26:40|3011.71|3004.01|3011.75|3004.05|3012.21|3004.51|3010.9|3003.2|33
1648078010000|2022-03-23 23:26:50|3011.85|3004.15|3012.22|3004.52|3012.22|3004.52|3011.78|3004.08|26
1648078020000|2022-03-23 23:27:00|3012.04|3004.34|3012.81|3005.11|3014.09|3006.39|3012.04|3004.34|34
1648078030000|2022-03-23 23:27:10|3012.88|3005.18|3012.87|3005.17|3013.9|3006.2|3012.81|3005.11|24
1648078040000|2022-03-23 23:27:20|3012.95|3005.25|3012.87|3005.17|3012.99|3005.29|3012.78|3005.08|11
1648078050000|2022-03-23 23:27:30|3012.9|3005.2|3012.34|3004.64|3013.42|3005.72|3012.01|3004.31|27
1648078060000|2022-03-23 23:27:40|3012.81|3005.11|3012.77|3005.07|3013.18|3005.48|3012.59|3004.89|33
1648078070000|2022-03-23 23:27:50|3012.82|3005.12|3012.47|3004.77|3012.82|3005.12|3012.1|3004.4|29
1648078080000|2022-03-23 23:28:00|3012.46|3004.76|3012.34|3004.64|3012.57|3004.87|3012.25|3004.55|31
1648078090000|2022-03-23 23:28:10|3012.27|3004.57|3013.01|3005.31|3013.51|3005.81|3012.27|3004.57|19
1648078100000|2022-03-23 23:28:20|3012.95|3005.25|3013.04|3005.34|3013.88|3006.18|3012.95|3005.25|30
1648078110000|2022-03-23 23:28:30|3012.9|3005.2|3013.91|3006.21|3014.29|3006.59|3012.9|3005.2|33
1648078120000|2022-03-23 23:28:40|3014.29|3006.59|3016.51|3008.81|3016.62|3008.92|3013.5|3005.8|36
1648078130000|2022-03-23 23:28:50|3016.53|3008.83|3017.68|3009.98|3017.86|3010.16|3015.73|3008.03|31
1648078140000|2022-03-23 23:29:00|3017.94|3010.24|3019.98|3012.28|3019.98|3012.28|3017.61|3009.91|34
1648078150000|2022-03-23 23:29:10|3020.05|3012.35|3021.03|3013.33|3021.15|3013.45|3019.07|3011.37|34
1648078160000|2022-03-23 23:29:20|3021.22|3013.52|3019.01|3011.31|3021.22|3013.52|3018.48|3010.78|33
1648078170000|2022-03-23 23:29:30|3019.09|3011.39|3018.88|3011.18|3019.48|3011.78|3018.82|3011.12|32
1648078180000|2022-03-23 23:29:40|3018.89|3011.19|3018.75|3011.05|3018.9|3011.2|3018.64|3010.94|24
1648078190000|2022-03-23 23:29:50|3018.94|3011.24|3018.69|3010.99|3019.03|3011.33|3018.67|3010.97|23
1648078200000|2022-03-23 23:30:00|3018.93|3011.23|3019.4|3011.7|3020.22|3012.52|3018.93|3011.23|26
1648078210000|2022-03-23 23:30:10|3019.33|3011.63|3020.56|3012.86|3020.61|3012.91|3018.58|3010.88|36
1648078220000|2022-03-23 23:30:20|3020.47|3012.77|3019.92|3012.22|3021.19|3013.49|3019.59|3011.89|33
1648078230000|2022-03-23 23:30:30|3019.85|3012.15|3020.24|3012.54|3020.48|3012.78|3019.55|3011.85|37
1648078240000|2022-03-23 23:30:40|3020.28|3012.58|3018.94|3011.24|3020.34|3012.64|3018.29|3010.59|38
1648078250000|2022-03-23 23:30:50|3018.48|3010.78|3020.01|3012.31|3020.12|3012.42|3018.48|3010.78|34
1648078260000|2022-03-23 23:31:00|3020.03|3012.33|3019.23|3011.53|3020.1|3012.4|3018.59|3010.89|34
1648078270000|2022-03-23 23:31:10|3020.09|3012.39|3018.88|3011.18|3020.12|3012.42|3018.71|3011.01|33
1648078280000|2022-03-23 23:31:20|3019.72|3012.02|3018.97|3011.27|3020.01|3012.31|3018.78|3011.08|31
1648078290000|2022-03-23 23:31:30|3018.34|3010.64|3017.06|3009.36|3019.68|3011.98|3017.06|3009.36|32
1648078300000|2022-03-23 23:31:40|3017.03|3009.33|3016.33|3008.63|3017.03|3009.33|3015.74|3008.04|36
1648078310000|2022-03-23 23:31:50|3016.23|3008.53|3016.55|3008.85|3016.8|3009.1|3016.23|3008.53|27
1648078320000|2022-03-23 23:32:00|3016.69|3008.99|3017.42|3009.72|3017.42|3009.72|3016.12|3008.42|26
1648078330000|2022-03-23 23:32:10|3017.5|3009.8|3017.39|3009.69|3018.04|3010.34|3017.02|3009.32|28
1648078340000|2022-03-23 23:32:20|3017.35|3009.65|3017.09|3009.39|3017.61|3009.91|3016.93|3009.23|32
1648078350000|2022-03-23 23:32:30|3017.1|3009.4|3017.73|3010.03|3018.4|3010.7|3017.01|3009.31|24
1648078360000|2022-03-23 23:32:40|3017.74|3010.04|3017.41|3009.71|3018.47|3010.77|3017.29|3009.59|33
1648078370000|2022-03-23 23:32:50|3017.3|3009.6|3016.97|3009.27|3018.05|3010.35|3016.32|3008.62|34
1648078380000|2022-03-23 23:33:00|3017.79|3010.09|3017.55|3009.85|3017.82|3010.12|3016.69|3008.99|34
1648078390000|2022-03-23 23:33:10|3017.53|3009.83|3014.78|3007.08|3017.53|3009.83|3014.78|3007.08|37
1648078400000|2022-03-23 23:33:20|3014.74|3007.04|3013.28|3005.58|3015.5|3007.8|3012.4|3004.7|40
1648078410000|2022-03-23 23:33:30|3012.95|3005.25|3012.64|3004.94|3013.81|3006.11|3012.45|3004.75|32
1648078420000|2022-03-23 23:33:40|3012.63|3004.93|3012.74|3005.04|3013.42|3005.72|3012.3|3004.6|36
1648078430000|2022-03-23 23:33:50|3012.71|3005.01|3012.95|3005.25|3013.07|3005.37|3012.18|3004.48|30
1648078440000|2022-03-23 23:34:00|3012.96|3005.26|3014.42|3006.72|3014.73|3007.03|3012.96|3005.26|29
1648078450000|2022-03-23 23:34:10|3014.43|3006.73|3014.28|3006.58|3014.52|3006.82|3014.01|3006.31|17
1648078460000|2022-03-23 23:34:20|3015.01|3007.31|3015.78|3008.08|3015.87|3008.17|3015.01|3007.31|15
1648078470000|2022-03-23 23:34:30|3015.77|3008.07|3016.45|3008.75|3016.45|3008.75|3015.77|3008.07|15
1648078480000|2022-03-23 23:34:40|3016.42|3008.72|3017.63|3009.93|3017.88|3010.18|3016.14|3008.44|18
1648078490000|2022-03-23 23:34:50|3017.96|3010.26|3016.78|3009.08|3017.96|3010.26|3016.22|3008.52|33
1648078500000|2022-03-23 23:35:00|3016.75|3009.05|3016.41|3008.71|3017.4|3009.7|3016.08|3008.38|28
1648078510000|2022-03-23 23:35:10|3016.09|3008.39|3016.39|3008.69|3017.18|3009.48|3016.05|3008.35|21
1648078520000|2022-03-23 23:35:20|3017.83|3010.13|3016.51|3008.81|3017.83|3010.13|3016.22|3008.52|32
1648078530000|2022-03-23 23:35:30|3016.79|3009.09|3016.14|3008.44|3016.82|3009.12|3015.67|3007.97|32
1648078540000|2022-03-23 23:35:40|3016.38|3008.68|3015.28|3007.58|3016.67|3008.97|3014.89|3007.19|39
1648078550000|2022-03-23 23:35:50|3015.12|3007.42|3015.2|3007.5|3016.02|3008.32|3014.95|3007.25|33
1648078560000|2022-03-23 23:36:00|3015.23|3007.53|3014.97|3007.27|3015.37|3007.67|3014.66|3006.96|34
1648078570000|2022-03-23 23:36:10|3014.96|3007.26|3015.92|3008.22|3015.92|3008.22|3014.68|3006.98|8
1648078580000|2022-03-23 23:36:20|3015.94|3008.24|3015.92|3008.22|3015.94|3008.24|3015.92|3008.22|12
1648078590000|2022-03-23 23:36:30|3015.94|3008.24|3015.92|3008.22|3015.94|3008.24|3015.92|3008.22|12
1648078600000|2022-03-23 23:36:40|3015.94|3008.24|3015.23|3007.53|3016.1|3008.4|3015.23|3007.53|15
1648078610000|2022-03-23 23:36:50|3015.32|3007.62|3015.55|3007.85|3017.23|3009.53|3015.18|3007.48|24
1648078620000|2022-03-23 23:37:00|3015.32|3007.62|3015.23|3007.53|3017.23|3009.53|3015.23|3007.53|28
1648078630000|2022-03-23 23:37:10|3015.32|3007.62|3015.32|3007.62|3016.77|3009.07|3015.23|3007.53|29
1648078640000|2022-03-23 23:37:20|3015.52|3007.82|3014.97|3007.27|3015.94|3008.24|3014.97|3007.27|32
1648078650000|2022-03-23 23:37:30|3014.99|3007.29|3015.76|3008.06|3016.19|3008.49|3014.99|3007.29|37
1648078660000|2022-03-23 23:37:40|3015.54|3007.84|3014.89|3007.19|3015.65|3007.95|3014.73|3007.03|33
1648078670000|2022-03-23 23:37:50|3014.97|3007.27|3014.9|3007.2|3015.65|3007.95|3014.71|3007.01|26
1648078680000|2022-03-23 23:38:00|3014.94|3007.24|3014.94|3007.24|3015.77|3008.07|3014.85|3007.15|19
1648078690000|2022-03-23 23:38:10|3014.95|3007.25|3014.89|3007.19|3015.15|3007.45|3014.7|3007|18
1648078700000|2022-03-23 23:38:20|3014.9|3007.2|3014.81|3007.11|3015.17|3007.47|3014.81|3007.11|15
1648078710000|2022-03-23 23:38:30|3014.89|3007.19|3014.81|3007.11|3015.08|3007.38|3014.81|3007.11|10
1648078720000|2022-03-23 23:38:40|3014.89|3007.19|3014.71|3007.01|3015.17|3007.47|3014.66|3006.96|29
1648078730000|2022-03-23 23:38:50|3014.59|3006.89|3014.95|3007.25|3014.99|3007.29|3014.59|3006.89|28
1648078740000|2022-03-23 23:39:00|3014.72|3007.02|3014.29|3006.59|3015.57|3007.87|3014.29|3006.59|21
1648078750000|2022-03-23 23:39:10|3014.3|3006.6|3015.17|3007.47|3015.8|3008.1|3014.3|3006.6|16
1648078760000|2022-03-23 23:39:20|3015.33|3007.63|3015.41|3007.71|3016.23|3008.53|3015.31|3007.61|23
1648078770000|2022-03-23 23:39:30|3015.32|3007.62|3015.55|3007.85|3016.35|3008.65|3015.27|3007.57|29
1648078780000|2022-03-23 23:39:40|3016.14|3008.44|3015.9|3008.2|3016.25|3008.55|3015.55|3007.85|17
1648078790000|2022-03-23 23:39:50|3015.89|3008.19|3015.38|3007.68|3016.4|3008.7|3015.29|3007.59|26
1648078800000|2022-03-23 23:40:00|3015.8|3008.1|3015.65|3007.95|3015.99|3008.29|3015.28|3007.58|27
1648078810000|2022-03-23 23:40:10|3015.79|3008.09|3015.79|3008.09|3015.97|3008.27|3015.06|3007.36|36
1648078820000|2022-03-23 23:40:20|3015.29|3007.59|3015.32|3007.62|3015.94|3008.24|3014.86|3007.16|27
1648078830000|2022-03-23 23:40:30|3015.2|3007.5|3015.65|3007.95|3016.25|3008.55|3015.18|3007.48|18
1648078840000|2022-03-23 23:40:40|3015.48|3007.78|3015.3|3007.6|3015.59|3007.89|3015.3|3007.6|18
1648078850000|2022-03-23 23:40:50|3015.39|3007.69|3015.46|3007.76|3015.6|3007.9|3015.38|3007.68|10
1648078860000|2022-03-23 23:41:00|3015.43|3007.73|3015.71|3008.01|3015.76|3008.06|3015.35|3007.65|13
1648078870000|2022-03-23 23:41:10|3015.69|3007.99|3016.05|3008.35|3016.05|3008.35|3015.69|3007.99|12
1648078880000|2022-03-23 23:41:20|3016.04|3008.34|3016.29|3008.59|3016.3|3008.6|3016.04|3008.34|15
1648078890000|2022-03-23 23:41:30|3016.3|3008.6|3016.71|3009.01|3016.9|3009.2|3016.13|3008.43|17
1648078900000|2022-03-23 23:41:40|3016.73|3009.03|3016.7|3009|3016.94|3009.24|3016.6|3008.9|21
1648078910000|2022-03-23 23:41:50|3016.47|3008.77|3017.65|3009.95|3018.13|3010.43|3016.47|3008.77|22
1648078920000|2022-03-23 23:42:00|3017.44|3009.74|3017.3|3009.6|3017.68|3009.98|3017.01|3009.31|24
1648078930000|2022-03-23 23:42:10|3017.58|3009.88|3018.67|3010.97|3019.27|3011.57|3017.58|3009.88|21
1648078940000|2022-03-23 23:42:20|3018.65|3010.95|3018.91|3011.21|3019.32|3011.62|3018.08|3010.38|22
1648078950000|2022-03-23 23:42:30|3019.16|3011.46|3019.03|3011.33|3019.34|3011.64|3018.62|3010.92|14
1648078960000|2022-03-23 23:42:40|3019.04|3011.34|3019.44|3011.74|3019.5|3011.8|3019.04|3011.34|9
1648078970000|2022-03-23 23:42:50|3019.19|3011.49|3019.83|3012.13|3019.83|3012.13|3019.19|3011.49|16
1648078980000|2022-03-23 23:43:00|3019.74|3012.04|3019.26|3011.56|3019.75|3012.05|3019.25|3011.55|30
1648078990000|2022-03-23 23:43:10|3019.52|3011.82|3019.57|3011.87|3019.73|3012.03|3019.26|3011.56|19
1648079000000|2022-03-23 23:43:20|3019.6|3011.9|3019.45|3011.75|3019.61|3011.91|3019.13|3011.43|24
1648079010000|2022-03-23 23:43:30|3019.25|3011.55|3019.74|3012.04|3020.84|3013.14|3019.12|3011.42|25
1648079020000|2022-03-23 23:43:40|3020.36|3012.66|3021.85|3014.15|3022.27|3014.57|3019.21|3011.51|34
1648079030000|2022-03-23 23:43:50|3021.9|3014.2|3022.13|3014.43|3022.15|3014.45|3021.01|3013.31|31
1648079040000|2022-03-23 23:44:00|3021.86|3014.16|3019.34|3011.64|3021.93|3014.23|3019.34|3011.64|35
1648079050000|2022-03-23 23:44:10|3019.35|3011.65|3018.97|3011.27|3019.86|3012.16|3018.97|3011.27|34
1648079060000|2022-03-23 23:44:20|3019|3011.3|3020.58|3012.88|3021.18|3013.48|3019|3011.3|31
1648079070000|2022-03-23 23:44:30|3020.77|3013.07|3021.44|3013.74|3021.6|3013.9|3020.38|3012.68|33
1648079080000|2022-03-23 23:44:40|3021.18|3013.48|3023.4|3015.7|3023.4|3015.7|3021.09|3013.39|36
1648079090000|2022-03-23 23:44:50|3023.53|3015.83|3024.21|3016.51|3026.34|3018.64|3023.53|3015.83|40
1648079100000|2022-03-23 23:45:00|3024.54|3016.84|3023.82|3016.12|3024.54|3016.84|3023.05|3015.35|33
1648079110000|2022-03-23 23:45:10|3023.23|3015.53|3024.72|3017.02|3025.25|3017.55|3023.09|3015.39|34
1648079120000|2022-03-23 23:45:20|3024.61|3016.91|3025.68|3017.98|3026.53|3018.83|3024.47|3016.77|37
1648079130000|2022-03-23 23:45:30|3026.17|3018.47|3026.25|3018.55|3026.55|3018.85|3025.8|3018.1|22
1648079140000|2022-03-23 23:45:40|3026.23|3018.53|3027.04|3019.34|3027.26|3019.56|3026.21|3018.51|13
1648079150000|2022-03-23 23:45:50|3027.39|3019.69|3026.65|3018.95|3027.56|3019.86|3026.64|3018.94|27
1648079160000|2022-03-23 23:46:00|3026.94|3019.24|3027.03|3019.33|3027.11|3019.41|3026.23|3018.53|20
1648079170000|2022-03-23 23:46:10|3027.04|3019.34|3027.71|3020.01|3028.36|3020.66|3027.03|3019.33|20
1648079180000|2022-03-23 23:46:20|3027.6|3019.9|3026.98|3019.28|3027.6|3019.9|3026.61|3018.91|25
1648079190000|2022-03-23 23:46:30|3027.05|3019.35|3026.6|3018.9|3027.05|3019.35|3026.35|3018.65|27
1648079200000|2022-03-23 23:46:40|3026.61|3018.91|3026.43|3018.73|3026.72|3019.02|3026.37|3018.67|19
1648079210000|2022-03-23 23:46:50|3026.45|3018.75|3027.42|3019.72|3027.42|3019.72|3026.45|3018.75|16
1648079220000|2022-03-23 23:47:00|3027.44|3019.74|3027.82|3020.12|3029.05|3021.35|3027.39|3019.69|34
1648079230000|2022-03-23 23:47:10|3027.88|3020.18|3028.08|3020.38|3028.18|3020.48|3027.83|3020.13|25
1648079240000|2022-03-23 23:47:20|3028.18|3020.48|3028.38|3020.68|3028.48|3020.78|3028.04|3020.34|29
1648079250000|2022-03-23 23:47:30|3028.39|3020.69|3030.68|3022.98|3031.08|3023.38|3028.29|3020.59|29
1648079260000|2022-03-23 23:47:40|3030.93|3023.23|3030.16|3022.46|3030.93|3023.23|3029.82|3022.12|32
1648079270000|2022-03-23 23:47:50|3030.61|3022.91|3030.91|3023.21|3030.95|3023.25|3030.1|3022.4|30
1648079280000|2022-03-23 23:48:00|3030.72|3023.02|3031.44|3023.74|3032|3024.3|3030.11|3022.41|36
1648079290000|2022-03-23 23:48:10|3031.5|3023.8|3035.29|3027.59|3036.35|3028.65|3031.28|3023.58|34
1648079300000|2022-03-23 23:48:20|3034.6|3026.9|3034.15|3026.45|3034.99|3027.29|3033.68|3025.98|40
1648079310000|2022-03-23 23:48:30|3034.58|3026.88|3033.85|3026.15|3034.95|3027.25|3033.85|3026.15|37
1648079320000|2022-03-23 23:48:40|3034.28|3026.58|3033.46|3025.76|3034.28|3026.58|3032.56|3024.86|34
1648079330000|2022-03-23 23:48:50|3032.88|3025.18|3033.98|3026.28|3033.98|3026.28|3032.31|3024.61|36
1648079340000|2022-03-23 23:49:00|3034.12|3026.42|3035.98|3028.28|3038.01|3030.31|3033.58|3025.88|38
1648079350000|2022-03-23 23:49:10|3036.35|3028.65|3036.79|3029.09|3037.84|3030.14|3036.17|3028.47|39
1648079360000|2022-03-23 23:49:20|3037.31|3029.61|3036.68|3028.98|3037.31|3029.61|3036.57|3028.87|30
1648079370000|2022-03-23 23:49:30|3036.74|3029.04|3035.79|3028.09|3037.46|3029.76|3035.71|3028.01|32
1648079380000|2022-03-23 23:49:40|3035.42|3027.72|3035.55|3027.85|3036.69|3028.99|3035.28|3027.58|37
1648079390000|2022-03-23 23:49:50|3036.44|3028.74|3034.53|3026.83|3036.46|3028.76|3034.5|3026.8|33
1648079400000|2022-03-23 23:50:00|3034.5|3026.8|3033.68|3025.98|3035.57|3027.87|3033.68|3025.98|34
1648079410000|2022-03-23 23:50:10|3034.3|3026.6|3033.09|3025.39|3034.3|3026.6|3032.57|3024.87|34
1648079420000|2022-03-23 23:50:20|3033.04|3025.34|3033.83|3026.13|3034.42|3026.72|3032.79|3025.09|27
1648079430000|2022-03-23 23:50:30|3033.68|3025.98|3033.78|3026.08|3034.22|3026.52|3033.68|3025.98|30
1648079440000|2022-03-23 23:50:40|3033.88|3026.18|3033.49|3025.79|3033.88|3026.18|3033.31|3025.61|37
1648079450000|2022-03-23 23:50:50|3033.48|3025.78|3033.73|3026.03|3033.87|3026.17|3033.31|3025.61|22
1648079460000|2022-03-23 23:51:00|3033.72|3026.02|3033.57|3025.87|3033.73|3026.03|3033.46|3025.76|16
1648079470000|2022-03-23 23:51:10|3033.98|3026.28|3034.01|3026.31|3034.12|3026.42|3033.82|3026.12|12
1648079480000|2022-03-23 23:51:20|3033.96|3026.26|3034.67|3026.97|3035.15|3027.45|3033.96|3026.26|15
1648079490000|2022-03-23 23:51:30|3034.75|3027.05|3035.6|3027.9|3036.04|3028.34|3034.75|3027.05|33
1648079500000|2022-03-23 23:51:40|3035.48|3027.78|3037.04|3029.34|3037.3|3029.6|3034.52|3026.82|35
1648079510000|2022-03-23 23:51:50|3036.88|3029.18|3037.24|3029.54|3038.07|3030.37|3036.88|3029.18|34
1648079520000|2022-03-23 23:52:00|3037.8|3030.1|3037.86|3030.16|3038.03|3030.33|3036.79|3029.09|32
1648079530000|2022-03-23 23:52:10|3037.13|3029.43|3037.07|3029.37|3038.3|3030.6|3036.89|3029.19|34
1648079540000|2022-03-23 23:52:20|3037.03|3029.33|3037.28|3029.58|3037.89|3030.19|3036.98|3029.28|30
1648079550000|2022-03-23 23:52:30|3037.1|3029.4|3037.77|3030.07|3037.93|3030.23|3036.56|3028.86|34
1648079560000|2022-03-23 23:52:40|3037.23|3029.53|3039.81|3032.11|3039.81|3032.11|3036.71|3029.01|34
1648079570000|2022-03-23 23:52:50|3039.94|3032.24|3040.49|3032.79|3040.49|3032.79|3039.57|3031.87|33
1648079580000|2022-03-23 23:53:00|3040.5|3032.8|3040.56|3032.86|3040.84|3033.14|3040.5|3032.8|23
1648079590000|2022-03-23 23:53:10|3040.54|3032.84|3039.12|3031.42|3040.68|3032.98|3039.11|3031.41|37
1648079600000|2022-03-23 23:53:20|3039.33|3031.63|3037.07|3029.37|3039.33|3031.63|3036.81|3029.11|33
1648079610000|2022-03-23 23:53:30|3037.01|3029.31|3037.11|3029.41|3037.2|3029.5|3036.72|3029.02|18
1648079620000|2022-03-23 23:53:40|3037.1|3029.4|3037.18|3029.48|3037.9|3030.2|3036.91|3029.21|27
1648079630000|2022-03-23 23:53:50|3037.63|3029.93|3037.62|3029.92|3037.85|3030.15|3036.91|3029.21|31
1648079640000|2022-03-23 23:54:00|3037.6|3029.9|3037.13|3029.43|3037.62|3029.92|3037.02|3029.32|27
1648079650000|2022-03-23 23:54:10|3037.09|3029.39|3035|3027.3|3037.43|3029.73|3034.94|3027.24|33
1648079660000|2022-03-23 23:54:20|3034.58|3026.88|3036.27|3028.57|3036.28|3028.58|3034.58|3026.88|37
1648079670000|2022-03-23 23:54:30|3035.68|3027.98|3036.27|3028.57|3036.96|3029.26|3035.68|3027.98|29
1648079680000|2022-03-23 23:54:40|3036.29|3028.59|3036.39|3028.69|3037.04|3029.34|3036.1|3028.4|25
1648079690000|2022-03-23 23:54:50|3036.18|3028.48|3036.51|3028.81|3036.97|3029.27|3036.05|3028.35|34
1648079700000|2022-03-23 23:55:00|3036.49|3028.79|3036|3028.3|3036.51|3028.81|3035.62|3027.92|32
1648079710000|2022-03-23 23:55:10|3035.87|3028.17|3034.93|3027.23|3036.3|3028.6|3034.93|3027.23|36
1648079720000|2022-03-23 23:55:20|3034.77|3027.07|3034.68|3026.98|3035.17|3027.47|3034.46|3026.76|34
1648079730000|2022-03-23 23:55:30|3034.67|3026.97|3034.89|3027.19|3035.2|3027.5|3034.65|3026.95|29
1648079740000|2022-03-23 23:55:40|3035.24|3027.54|3035.06|3027.36|3035.85|3028.15|3035.06|3027.36|33
1648079750000|2022-03-23 23:55:50|3034.81|3027.11|3034.95|3027.25|3035.05|3027.35|3034.79|3027.09|22
1648079760000|2022-03-23 23:56:00|3034.99|3027.29|3036.07|3028.37|3036.1|3028.4|3034.71|3027.01|33
1648079770000|2022-03-23 23:56:10|3035.41|3027.71|3036.07|3028.37|3036.88|3029.18|3035.24|3027.54|33
1648079780000|2022-03-23 23:56:20|3035.93|3028.23|3037.38|3029.68|3037.89|3030.19|3035.93|3028.23|37
1648079790000|2022-03-23 23:56:30|3037.44|3029.74|3037.33|3029.63|3038.23|3030.53|3037.19|3029.49|28
1648079800000|2022-03-23 23:56:40|3037.48|3029.78|3037.66|3029.96|3037.66|3029.96|3037.27|3029.57|12
1648079810000|2022-03-23 23:56:50|3037.62|3029.92|3037.77|3030.07|3037.77|3030.07|3037.35|3029.65|13
1648079820000|2022-03-23 23:57:00|3037.84|3030.14|3038.64|3030.94|3038.64|3030.94|3037.77|3030.07|13
1648079830000|2022-03-23 23:57:10|3038.76|3031.06|3039.65|3031.95|3040.03|3032.33|3038.76|3031.06|25
1648079840000|2022-03-23 23:57:20|3039.66|3031.96|3040.52|3032.82|3040.69|3032.99|3039.66|3031.96|27
1648079850000|2022-03-23 23:57:30|3040.53|3032.83|3041.35|3033.65|3042.83|3035.13|3040.53|3032.83|35
1648079860000|2022-03-23 23:57:40|3041.54|3033.84|3040.49|3032.79|3041.71|3034.01|3039.73|3032.03|40
1648079870000|2022-03-23 23:57:50|3040.89|3033.19|3040.88|3033.18|3041.87|3034.17|3040.86|3033.16|38
1648079880000|2022-03-23 23:58:00|3041.05|3033.35|3039.55|3031.85|3041.05|3033.35|3039.28|3031.58|40
1648079890000|2022-03-23 23:58:10|3039.65|3031.95|3039.88|3032.18|3040|3032.3|3039.53|3031.83|35
1648079900000|2022-03-23 23:58:20|3039.7|3032|3040.1|3032.4|3040.16|3032.46|3039.46|3031.76|37
1648079910000|2022-03-23 23:58:30|3040.07|3032.37|3040.22|3032.52|3040.3|3032.6|3039.54|3031.84|21
1648079920000|2022-03-23 23:58:40|3040.25|3032.55|3040.17|3032.47|3040.25|3032.55|3039.98|3032.28|15
1648079930000|2022-03-23 23:58:50|3040.02|3032.32|3040.1|3032.4|3040.28|3032.58|3039.98|3032.28|21
1648079940000|2022-03-23 23:59:00|3040.09|3032.39|3039.78|3032.08|3040.26|3032.56|3039.68|3031.98|21
1648079950000|2022-03-23 23:59:10|3039.72|3032.02|3038.92|3031.22|3040.47|3032.77|3038.92|3031.22|35
1648079960000|2022-03-23 23:59:20|3038.94|3031.24|3039.69|3031.99|3040.19|3032.49|3038.86|3031.16|33
1648079970000|2022-03-23 23:59:30|3039.7|3032|3040.9|3033.2|3040.96|3033.26|3039.7|3032|28
1648079980000|2022-03-23 23:59:40|3040.22|3032.52|3040.84|3033.14|3041|3033.3|3040.08|3032.38|22
1648079990000|2022-03-23 23:59:50|3041|3033.3|3040.93|3033.23|3041|3033.3|3040.71|3033.01|24
1648080000000|2022-03-24 00:00:00|3041.03|3033.33|3040.87|3033.17|3041.08|3033.38|3040.84|3033.14|17
1648080010000|2022-03-24 00:00:10|3040.86|3033.16|3040.65|3032.95|3041.2|3033.5|3040.58|3032.88|13
1648080020000|2022-03-24 00:00:20|3040.64|3032.94|3041.79|3034.09|3041.8|3034.1|3040.64|3032.94|11
1648080030000|2022-03-24 00:00:30|3041.77|3034.07|3042.79|3035.09|3042.79|3035.09|3041.77|3034.07|12
1648080040000|2022-03-24 00:00:40|3042.8|3035.1|3042.24|3034.54|3042.8|3035.1|3037.49|3029.79|38
1648080050000|2022-03-24 00:00:50|3042.27|3034.57|3042.31|3034.61|3042.44|3034.74|3041.82|3034.12|31
1648080060000|2022-03-24 00:01:00|3042.4|3034.7|3042.48|3034.78|3042.75|3035.05|3042.4|3034.7|25
1648080070000|2022-03-24 00:01:10|3042.74|3035.04|3043.04|3035.34|3044.28|3036.58|3042.52|3034.82|29
1648080080000|2022-03-24 00:01:20|3043.06|3035.36|3040.11|3032.41|3043.06|3035.36|3039.57|3031.87|31
1648080090000|2022-03-24 00:01:30|3040.06|3032.36|3039.43|3031.73|3040.19|3032.49|3038.36|3030.66|37
1648080100000|2022-03-24 00:01:40|3039.48|3031.78|3042.17|3034.47|3042.32|3034.62|3039.39|3031.69|31
1648080110000|2022-03-24 00:01:50|3041.74|3034.04|3042.75|3035.05|3043.43|3035.73|3041.58|3033.88|31
1648080120000|2022-03-24 00:02:00|3042.99|3035.29|3043.43|3035.73|3043.43|3035.73|3042.64|3034.94|33
1648080130000|2022-03-24 00:02:10|3043.23|3035.53|3045.21|3037.51|3045.25|3037.55|3042.7|3035|33
1648080140000|2022-03-24 00:02:20|3045.2|3037.5|3045.72|3038.02|3046.04|3038.34|3044.92|3037.22|33
1648080150000|2022-03-24 00:02:30|3045.06|3037.36|3044.93|3037.23|3046.14|3038.44|3044.11|3036.41|38
1648080160000|2022-03-24 00:02:40|3044.12|3036.42|3044.93|3037.23|3045.92|3038.22|3044.06|3036.36|37
1648080170000|2022-03-24 00:02:50|3044.89|3037.19|3045.52|3037.82|3046.12|3038.42|3043.98|3036.28|32
1648080180000|2022-03-24 00:03:00|3045.18|3037.48|3045.75|3038.05|3045.98|3038.28|3044.91|3037.21|27
1648080190000|2022-03-24 00:03:10|3045.52|3037.82|3046.71|3039.01|3047.08|3039.38|3045.45|3037.75|32
1648080200000|2022-03-24 00:03:20|3047.06|3039.36|3045.87|3038.17|3047.06|3039.36|3044.97|3037.27|30
1648080210000|2022-03-24 00:03:30|3046.3|3038.6|3046.39|3038.69|3047.32|3039.62|3046.2|3038.5|34
1648080220000|2022-03-24 00:03:40|3046.82|3039.12|3046.86|3039.16|3047|3039.3|3045.82|3038.12|34
1648080230000|2022-03-24 00:03:50|3046.45|3038.75|3047.07|3039.37|3047.44|3039.74|3045.89|3038.19|36
1648080240000|2022-03-24 00:04:00|3046.82|3039.12|3046.45|3038.75|3047.43|3039.73|3046.15|3038.45|36
1648080250000|2022-03-24 00:04:10|3046.79|3039.09|3046.85|3039.15|3047.17|3039.47|3046.01|3038.31|33
1648080260000|2022-03-24 00:04:20|3046.43|3038.73|3046.84|3039.14|3047.52|3039.82|3046.28|3038.58|33
1648080270000|2022-03-24 00:04:30|3046.51|3038.81|3046.8|3039.1|3046.94|3039.24|3046.44|3038.74|32
1648080280000|2022-03-24 00:04:40|3046.76|3039.06|3045.2|3037.5|3046.76|3039.06|3045.1|3037.4|33
1648080290000|2022-03-24 00:04:50|3045.19|3037.49|3044.64|3036.94|3045.44|3037.74|3044.61|3036.91|26
1648080300000|2022-03-24 00:05:00|3044.6|3036.9|3042.8|3035.1|3044.6|3036.9|3042.52|3034.82|36
1648080310000|2022-03-24 00:05:10|3042.75|3035.05|3042.18|3034.48|3042.75|3035.05|3041.81|3034.11|35
1648080320000|2022-03-24 00:05:20|3042.07|3034.37|3041.8|3034.1|3042.47|3034.77|3041.52|3033.82|24
1648080330000|2022-03-24 00:05:30|3041.79|3034.09|3041.24|3033.54|3041.79|3034.09|3040.56|3032.86|24
1648080340000|2022-03-24 00:05:40|3041.17|3033.47|3040.46|3032.76|3041.26|3033.56|3040.38|3032.68|30
1648080350000|2022-03-24 00:05:50|3040.42|3032.72|3037.62|3029.92|3040.5|3032.8|3037.6|3029.9|37
1648080360000|2022-03-24 00:06:00|3037.89|3030.19|3037.2|3029.5|3038.14|3030.44|3036.92|3029.22|38
1648080370000|2022-03-24 00:06:10|3036.99|3029.29|3036.41|3028.71|3037.06|3029.36|3035.9|3028.2|40
1648080380000|2022-03-24 00:06:20|3036.16|3028.46|3034.81|3027.11|3036.16|3028.46|3034.12|3026.42|35
1648080390000|2022-03-24 00:06:30|3034.51|3026.81|3038.73|3031.03|3039.04|3031.34|3034.4|3026.7|37
1648080400000|2022-03-24 00:06:40|3038.57|3030.87|3040.16|3032.46|3040.16|3032.46|3038.47|3030.77|37
1648080410000|2022-03-24 00:06:50|3040.57|3032.87|3041.8|3034.1|3042.17|3034.47|3040.56|3032.86|37
1648080420000|2022-03-24 00:07:00|3041.79|3034.09|3041.55|3033.85|3042.58|3034.88|3041.31|3033.61|39
1648080430000|2022-03-24 00:07:10|3041.48|3033.78|3042.26|3034.56|3042.31|3034.61|3041.35|3033.65|38
1648080440000|2022-03-24 00:07:20|3042.24|3034.54|3046.09|3038.39|3046.11|3038.41|3042.24|3034.54|34
1648080450000|2022-03-24 00:07:30|3045.83|3038.13|3046.27|3038.57|3046.28|3038.58|3045.27|3037.57|34
1648080460000|2022-03-24 00:07:40|3047.02|3039.32|3044.93|3037.23|3047.02|3039.32|3044.93|3037.23|37
1648080470000|2022-03-24 00:07:50|3044.74|3037.04|3044.88|3037.18|3045.46|3037.76|3044.37|3036.67|37
1648080480000|2022-03-24 00:08:00|3044.24|3036.54|3044.96|3037.26|3045.11|3037.41|3044.13|3036.43|36
1648080490000|2022-03-24 00:08:10|3044.47|3036.77|3044.67|3036.97|3045.35|3037.65|3044.44|3036.74|25
1648080500000|2022-03-24 00:08:20|3044.7|3037|3045.72|3038.02|3045.77|3038.07|3044.67|3036.97|29
1648080510000|2022-03-24 00:08:30|3045.15|3037.45|3045.59|3037.89|3046.09|3038.39|3045.15|3037.45|29
1648080520000|2022-03-24 00:08:40|3045.5|3037.8|3045.9|3038.2|3045.9|3038.2|3044.88|3037.18|27
1648080530000|2022-03-24 00:08:50|3045.91|3038.21|3047.52|3039.82|3047.65|3039.95|3045.87|3038.17|35
1648080540000|2022-03-24 00:09:00|3047.62|3039.92|3047.31|3039.61|3047.64|3039.94|3047.31|3039.61|32
1648080550000|2022-03-24 00:09:10|3047.17|3039.47|3046.41|3038.71|3047.19|3039.49|3045.98|3038.28|28
1648080560000|2022-03-24 00:09:20|3046.42|3038.72|3046.81|3039.11|3046.9|3039.2|3046.4|3038.7|22
1648080570000|2022-03-24 00:09:30|3046.82|3039.12|3047.21|3039.51|3047.62|3039.92|3046.7|3039|22
1648080580000|2022-03-24 00:09:40|3047.05|3039.35|3046.11|3038.41|3047.05|3039.35|3045.59|3037.89|31
1648080590000|2022-03-24 00:09:50|3045.63|3037.93|3044.23|3036.53|3045.74|3038.04|3044.23|3036.53|37
1648080600000|2022-03-24 00:10:00|3044.25|3036.55|3042.83|3035.13|3044.35|3036.65|3042.31|3034.61|38
1648080610000|2022-03-24 00:10:10|3042.77|3035.07|3042.44|3034.74|3043.16|3035.46|3042.39|3034.69|27
1648080620000|2022-03-24 00:10:20|3042.4|3034.7|3042.09|3034.39|3042.95|3035.25|3041.37|3033.67|32
1648080630000|2022-03-24 00:10:30|3041.48|3033.78|3042.66|3034.96|3042.95|3035.25|3041.48|3033.78|29
1648080640000|2022-03-24 00:10:40|3042.72|3035.02|3042.76|3035.06|3042.98|3035.28|3042.47|3034.77|24
1648080650000|2022-03-24 00:10:50|3042.48|3034.78|3041.45|3033.75|3042.69|3034.99|3041.45|3033.75|32
1648080660000|2022-03-24 00:11:00|3041.47|3033.77|3041.41|3033.71|3041.89|3034.19|3041.36|3033.66|34
1648080670000|2022-03-24 00:11:10|3041.4|3033.7|3042.97|3035.27|3042.97|3035.27|3041.31|3033.61|27
1648080680000|2022-03-24 00:11:20|3043.02|3035.32|3045.5|3037.8|3045.52|3037.82|3043.02|3035.32|32
1648080690000|2022-03-24 00:11:30|3045.53|3037.83|3046.96|3039.26|3047.15|3039.45|3045.41|3037.71|37
1648080700000|2022-03-24 00:11:40|3046.97|3039.27|3046.91|3039.21|3047.29|3039.59|3046.49|3038.79|32
1648080710000|2022-03-24 00:11:50|3046.88|3039.18|3048.06|3040.36|3048.21|3040.51|3046.8|3039.1|36
1648080720000|2022-03-24 00:12:00|3047.89|3040.19|3048.06|3040.36|3048.46|3040.76|3047.69|3039.99|38
1648080730000|2022-03-24 00:12:10|3048.21|3040.51|3049.87|3042.17|3049.87|3042.17|3048.05|3040.35|34
1648080740000|2022-03-24 00:12:20|3049.07|3041.37|3052.19|3044.49|3052.19|3044.49|3048.68|3040.98|37
1648080750000|2022-03-24 00:12:30|3052.56|3044.86|3052.88|3045.18|3053.51|3045.81|3051.55|3043.85|40
1648080760000|2022-03-24 00:12:40|3052.54|3044.84|3052.27|3044.57|3053.01|3045.31|3051.91|3044.21|35
1648080770000|2022-03-24 00:12:50|3052.34|3044.64|3052.84|3045.14|3052.97|3045.27|3052.34|3044.64|31
1648080780000|2022-03-24 00:13:00|3052.85|3045.15|3052.31|3044.61|3052.88|3045.18|3052.15|3044.45|32
1648080790000|2022-03-24 00:13:10|3052.3|3044.6|3062.01|3054.31|3062.81|3055.11|3052.3|3044.6|36
1648080800000|2022-03-24 00:13:20|3064.94|3057.24|3075.58|3067.88|3075.82|3068.12|3061.17|3053.47|38
1648080810000|2022-03-24 00:13:30|3073.68|3065.98|3077|3069.3|3077.44|3069.74|3073.68|3065.98|36
1648080820000|2022-03-24 00:13:40|3077.4|3069.7|3082.98|3075.28|3083.73|3076.03|3077|3069.3|39
1648080830000|2022-03-24 00:13:50|3082.58|3074.88|3077.21|3069.51|3082.58|3074.88|3076.31|3068.61|38
1648080840000|2022-03-24 00:14:00|3077.77|3070.07|3077.61|3069.91|3078.75|3071.05|3074.78|3067.08|40
1648080850000|2022-03-24 00:14:10|3078.22|3070.52|3074.19|3066.49|3078.23|3070.53|3073.77|3066.07|39
1648080860000|2022-03-24 00:14:20|3074.45|3066.75|3077.94|3070.24|3077.94|3070.24|3074.23|3066.53|38
1648080870000|2022-03-24 00:14:30|3078.89|3071.19|3079.7|3072|3079.83|3072.13|3076.78|3069.08|38
1648080880000|2022-03-24 00:14:40|3079.53|3071.83|3077.93|3070.23|3079.53|3071.83|3077.27|3069.57|40
1648080890000|2022-03-24 00:14:50|3077.87|3070.17|3078.13|3070.43|3079.34|3071.64|3077.61|3069.91|38
1648080900000|2022-03-24 00:15:00|3078.31|3070.61|3077.1|3069.4|3079.02|3071.32|3077.1|3069.4|38
1648080910000|2022-03-24 00:15:10|3076.64|3068.94|3073.2|3065.5|3077.42|3069.72|3073.08|3065.38|39
1648080920000|2022-03-24 00:15:20|3075.4|3067.7|3077.15|3069.45|3078|3070.3|3075.4|3067.7|36
1648080930000|2022-03-24 00:15:30|3077.31|3069.61|3076.54|3068.84|3077.55|3069.85|3076.51|3068.81|37
1648080940000|2022-03-24 00:15:40|3076.79|3069.09|3073.67|3065.97|3077.22|3069.52|3073.43|3065.73|38
1648080950000|2022-03-24 00:15:50|3074.1|3066.4|3071.16|3063.46|3074.54|3066.84|3070.65|3062.95|39
1648080960000|2022-03-24 00:16:00|3071.35|3063.65|3069.44|3061.74|3071.51|3063.81|3068.9|3061.2|39
1648080970000|2022-03-24 00:16:10|3069.35|3061.65|3071.62|3063.92|3072.43|3064.73|3069.35|3061.65|37
1648080980000|2022-03-24 00:16:20|3071.5|3063.8|3074.1|3066.4|3074.1|3066.4|3071.14|3063.44|36
1648080990000|2022-03-24 00:16:30|3074.18|3066.48|3077.9|3070.2|3077.9|3070.2|3073.18|3065.48|39
1648081000000|2022-03-24 00:16:40|3077.92|3070.22|3078.99|3071.29|3079.62|3071.92|3077.92|3070.22|30
1648081010000|2022-03-24 00:16:50|3079.07|3071.37|3081.6|3073.9|3081.6|3073.9|3078.9|3071.2|32
1648081020000|2022-03-24 00:17:00|3081.69|3073.99|3080.23|3072.53|3082.16|3074.46|3080.1|3072.4|39
1648081030000|2022-03-24 00:17:10|3080.03|3072.33|3078.17|3070.47|3080.18|3072.48|3077.87|3070.17|37
1648081040000|2022-03-24 00:17:20|3078.66|3070.96|3080.93|3073.23|3081.27|3073.57|3077.68|3069.98|36
1648081050000|2022-03-24 00:17:30|3080.91|3073.21|3080.88|3073.18|3081.69|3073.99|3079.49|3071.79|40
1648081060000|2022-03-24 00:17:40|3080.61|3072.91|3082.1|3074.4|3082.24|3074.54|3080.61|3072.91|32
1648081070000|2022-03-24 00:17:50|3082.06|3074.36|3083.78|3076.08|3083.78|3076.08|3082.06|3074.36|32
1648081080000|2022-03-24 00:18:00|3083.71|3076.01|3081.42|3073.72|3084.88|3077.18|3081.07|3073.37|40
1648081090000|2022-03-24 00:18:10|3081.38|3073.68|3078.64|3070.94|3081.67|3073.97|3077.69|3069.99|39
1648081100000|2022-03-24 00:18:20|3078.61|3070.91|3076.95|3069.25|3079.47|3071.77|3076.95|3069.25|34
1648081110000|2022-03-24 00:18:30|3076.78|3069.08|3075.08|3067.38|3077.44|3069.74|3074.54|3066.84|38
1648081120000|2022-03-24 00:18:40|3075.16|3067.46|3075|3067.3|3076.89|3069.19|3074.06|3066.36|39
1648081130000|2022-03-24 00:18:50|3075.06|3067.36|3072.08|3064.38|3075.25|3067.55|3071.88|3064.18|38
1648081140000|2022-03-24 00:19:00|3072.59|3064.89|3071.96|3064.26|3072.98|3065.28|3071.96|3064.26|38
1648081150000|2022-03-24 00:19:10|3072.02|3064.32|3071.66|3063.96|3073.95|3066.25|3071.55|3063.85|38
1648081160000|2022-03-24 00:19:20|3071.3|3063.6|3071.29|3063.59|3071.46|3063.76|3070.77|3063.07|37
1648081170000|2022-03-24 00:19:30|3071.11|3063.41|3071.27|3063.57|3071.29|3063.59|3069.7|3062|34
1648081180000|2022-03-24 00:19:40|3071.23|3063.53|3075.58|3067.88|3075.76|3068.06|3070.97|3063.27|32
1648081190000|2022-03-24 00:19:50|3075.42|3067.72|3073.8|3066.1|3075.46|3067.76|3073.23|3065.53|35
1648081200000|2022-03-24 00:20:00|3073.37|3065.67|3069.2|3061.5|3073.42|3065.72|3068.98|3061.28|40
1648081210000|2022-03-24 00:20:10|3069.25|3061.55|3069.58|3061.88|3070.48|3062.78|3069.25|3061.55|39
1648081220000|2022-03-24 00:20:20|3069.41|3061.71|3069.46|3061.76|3070.34|3062.64|3068.78|3061.08|37
1648081230000|2022-03-24 00:20:30|3069.48|3061.78|3069.63|3061.93|3070.31|3062.61|3069.29|3061.59|33
1648081240000|2022-03-24 00:20:40|3069.68|3061.98|3069.66|3061.96|3070.94|3063.24|3069.52|3061.82|31
1648081250000|2022-03-24 00:20:50|3069.68|3061.98|3070.84|3063.14|3070.9|3063.2|3069.5|3061.8|28
1648081260000|2022-03-24 00:21:00|3071|3063.3|3072.28|3064.58|3072.31|3064.61|3071|3063.3|30
1648081270000|2022-03-24 00:21:10|3072.3|3064.6|3073.69|3065.99|3073.69|3065.99|3072.21|3064.51|33
1648081280000|2022-03-24 00:21:20|3073.19|3065.49|3076.37|3068.67|3076.89|3069.19|3073.19|3065.49|34
1648081290000|2022-03-24 00:21:30|3076.08|3068.38|3076.83|3069.13|3076.83|3069.13|3075.95|3068.25|31
1648081300000|2022-03-24 00:21:40|3076.81|3069.11|3074.77|3067.07|3076.81|3069.11|3074.77|3067.07|33
1648081310000|2022-03-24 00:21:50|3074.7|3067|3074.23|3066.53|3075.45|3067.75|3073.89|3066.19|39
1648081320000|2022-03-24 00:22:00|3074.17|3066.47|3075.15|3067.45|3075.22|3067.52|3073.98|3066.28|37
1648081330000|2022-03-24 00:22:10|3075.16|3067.46|3074.31|3066.61|3075.17|3067.47|3073.98|3066.28|35
1648081340000|2022-03-24 00:22:20|3074.77|3067.07|3074.31|3066.61|3075.52|3067.82|3074.12|3066.42|34
1648081350000|2022-03-24 00:22:30|3074.13|3066.43|3073.99|3066.29|3074.7|3067|3073.36|3065.66|32
1648081360000|2022-03-24 00:22:40|3074.11|3066.41|3074.16|3066.46|3074.94|3067.24|3073.89|3066.19|37
1648081370000|2022-03-24 00:22:50|3074.03|3066.33|3075.28|3067.58|3075.29|3067.59|3073.79|3066.09|39
1648081380000|2022-03-24 00:23:00|3074.78|3067.08|3075.8|3068.1|3075.8|3068.1|3074.53|3066.83|34
1648081390000|2022-03-24 00:23:10|3074.96|3067.26|3074.6|3066.9|3075.99|3068.29|3074.55|3066.85|34
1648081400000|2022-03-24 00:23:20|3074.57|3066.87|3074.8|3067.1|3074.95|3067.25|3074.56|3066.86|30
1648081410000|2022-03-24 00:23:30|3074.72|3067.02|3072.1|3064.4|3074.72|3067.02|3072.1|3064.4|33
1648081420000|2022-03-24 00:23:40|3072.27|3064.57|3071.6|3063.9|3072.52|3064.82|3071.35|3063.65|24
1648081430000|2022-03-24 00:23:50|3071.48|3063.78|3071.48|3063.78|3071.66|3063.96|3071.33|3063.63|24
1648081440000|2022-03-24 00:24:00|3071.45|3063.75|3069.35|3061.65|3071.58|3063.88|3069.35|3061.65|32
1648081450000|2022-03-24 00:24:10|3069.37|3061.67|3070.65|3062.95|3070.92|3063.22|3069|3061.3|36
1648081460000|2022-03-24 00:24:20|3070.8|3063.1|3068.96|3061.26|3071.26|3063.56|3068.95|3061.25|34
1648081470000|2022-03-24 00:24:30|3068.67|3060.97|3068.59|3060.89|3069.3|3061.6|3068|3060.3|30
1648081480000|2022-03-24 00:24:40|3068.39|3060.69|3067.6|3059.9|3068.39|3060.69|3066.95|3059.25|37
1648081490000|2022-03-24 00:24:50|3067.38|3059.68|3063.93|3056.23|3067.52|3059.82|3063.62|3055.92|39
1648081500000|2022-03-24 00:25:00|3062.92|3055.22|3065.37|3057.67|3065.64|3057.94|3061.82|3054.12|37
1648081510000|2022-03-24 00:25:10|3065.26|3057.56|3064.9|3057.2|3065.51|3057.81|3063.86|3056.16|37
1648081520000|2022-03-24 00:25:20|3064.78|3057.08|3065.15|3057.45|3065.15|3057.45|3064.34|3056.64|30
1648081530000|2022-03-24 00:25:30|3065.21|3057.51|3064.9|3057.2|3065.34|3057.64|3064.89|3057.19|35
1648081540000|2022-03-24 00:25:40|3064.91|3057.21|3066.93|3059.23|3067.36|3059.66|3064.82|3057.12|34
1648081550000|2022-03-24 00:25:50|3066.96|3059.26|3066.94|3059.24|3067|3059.3|3066.2|3058.5|37
1648081560000|2022-03-24 00:26:00|3066.64|3058.94|3066.31|3058.61|3067.09|3059.39|3066.22|3058.52|37
1648081570000|2022-03-24 00:26:10|3066.13|3058.43|3066.31|3058.61|3066.84|3059.14|3066|3058.3|32
1648081580000|2022-03-24 00:26:20|3066.28|3058.58|3066.53|3058.83|3066.58|3058.88|3066|3058.3|35
1648081590000|2022-03-24 00:26:30|3066.24|3058.54|3066.02|3058.32|3066.41|3058.71|3066|3058.3|32
1648081600000|2022-03-24 00:26:40|3066|3058.3|3065.99|3058.29|3066.34|3058.64|3065.99|3058.29|28
1648081610000|2022-03-24 00:26:50|3066.12|3058.42|3064.42|3056.72|3066.22|3058.52|3064.35|3056.65|30
1648081620000|2022-03-24 00:27:00|3064.56|3056.86|3064.38|3056.68|3064.89|3057.19|3064.38|3056.68|33
1648081630000|2022-03-24 00:27:10|3064.36|3056.66|3065.74|3058.04|3065.74|3058.04|3064.3|3056.6|29
1648081640000|2022-03-24 00:27:20|3065.71|3058.01|3065.79|3058.09|3066.13|3058.43|3065.11|3057.41|32
1648081650000|2022-03-24 00:27:30|3065.61|3057.91|3067.38|3059.68|3067.39|3059.69|3065.49|3057.79|31
1648081660000|2022-03-24 00:27:40|3066.94|3059.24|3066.95|3059.25|3067.65|3059.95|3066.56|3058.86|31
1648081670000|2022-03-24 00:27:50|3067.04|3059.34|3068.22|3060.52|3068.33|3060.63|3066.95|3059.25|37
1648081680000|2022-03-24 00:28:00|3068.2|3060.5|3067.13|3059.43|3068.44|3060.74|3066.8|3059.1|32
1648081690000|2022-03-24 00:28:10|3067.12|3059.42|3065.63|3057.93|3067.12|3059.42|3065.11|3057.41|36
1648081700000|2022-03-24 00:28:20|3065.41|3057.71|3065.06|3057.36|3065.46|3057.76|3064.76|3057.06|30
1648081710000|2022-03-24 00:28:30|3065.39|3057.69|3064.96|3057.26|3065.39|3057.69|3064.19|3056.49|33
1648081720000|2022-03-24 00:28:40|3064.97|3057.27|3064.84|3057.14|3065.01|3057.31|3064.28|3056.58|28
1648081730000|2022-03-24 00:28:50|3064.92|3057.22|3064.92|3057.22|3065.04|3057.34|3064.67|3056.97|27
1648081740000|2022-03-24 00:29:00|3064.85|3057.15|3064.05|3056.35|3064.88|3057.18|3064.05|3056.35|30
1648081750000|2022-03-24 00:29:10|3063.96|3056.26|3063.92|3056.22|3064.18|3056.48|3063.48|3055.78|38
1648081760000|2022-03-24 00:29:20|3063.89|3056.19|3063.11|3055.41|3064.17|3056.47|3063.11|3055.41|36
1648081770000|2022-03-24 00:29:30|3062.37|3054.67|3061.12|3053.42|3062.77|3055.07|3061.12|3053.42|33
1648081780000|2022-03-24 00:29:40|3060.91|3053.21|3059.93|3052.23|3061.71|3054.01|3058.43|3050.73|40
1648081790000|2022-03-24 00:29:50|3059.95|3052.25|3059.28|3051.58|3059.95|3052.25|3059.01|3051.31|35
1648081800000|2022-03-24 00:30:00|3059.27|3051.57|3056|3048.3|3059.27|3051.57|3055.89|3048.19|36
1648081810000|2022-03-24 00:30:10|3055.96|3048.26|3057.27|3049.57|3057.8|3050.1|3055.81|3048.11|38
1648081820000|2022-03-24 00:30:20|3056.97|3049.27|3056.87|3049.17|3057.78|3050.08|3056.46|3048.76|39
1648081830000|2022-03-24 00:30:30|3056.92|3049.22|3056.34|3048.64|3057.54|3049.84|3056.34|3048.64|35
1648081840000|2022-03-24 00:30:40|3056.18|3048.48|3055.41|3047.71|3056.26|3048.56|3055.13|3047.43|37
1648081850000|2022-03-24 00:30:50|3055.37|3047.67|3053.34|3045.64|3055.63|3047.93|3053|3045.3|38
1648081860000|2022-03-24 00:31:00|3053.22|3045.52|3051.45|3043.75|3053.41|3045.71|3051.43|3043.73|36
1648081870000|2022-03-24 00:31:10|3051.41|3043.71|3049.43|3041.73|3052.3|3044.6|3049.43|3041.73|39
1648081880000|2022-03-24 00:31:20|3049.58|3041.88|3051|3043.3|3051|3043.3|3047.18|3039.48|39
1648081890000|2022-03-24 00:31:30|3051.04|3043.34|3051.58|3043.88|3052.33|3044.63|3051.04|3043.34|37
1648081900000|2022-03-24 00:31:40|3051.67|3043.97|3052.34|3044.64|3052.34|3044.64|3051.39|3043.69|38
1648081910000|2022-03-24 00:31:50|3052.5|3044.8|3050.4|3042.7|3052.51|3044.81|3050.06|3042.36|40
1648081920000|2022-03-24 00:32:00|3049.33|3041.63|3049.64|3041.94|3049.64|3041.94|3048.31|3040.61|39
1648081930000|2022-03-24 00:32:10|3049.1|3041.4|3049.68|3041.98|3049.9|3042.2|3048.87|3041.17|40
1648081940000|2022-03-24 00:32:20|3049.63|3041.93|3050.87|3043.17|3051.07|3043.37|3049.59|3041.89|36
1648081950000|2022-03-24 00:32:30|3051|3043.3|3052.65|3044.95|3052.65|3044.95|3051|3043.3|25
1648081960000|2022-03-24 00:32:40|3052.63|3044.93|3051.55|3043.85|3052.79|3045.09|3051.47|3043.77|36
1648081970000|2022-03-24 00:32:50|3051.43|3043.73|3052.14|3044.44|3052.21|3044.51|3051.39|3043.69|30
1648081980000|2022-03-24 00:33:00|3052.11|3044.41|3052.88|3045.18|3053.14|3045.44|3052.05|3044.35|33
1648081990000|2022-03-24 00:33:10|3052.7|3045|3053.11|3045.41|3053.46|3045.76|3052.63|3044.93|38
1648082000000|2022-03-24 00:33:20|3053.19|3045.49|3052.33|3044.63|3053.9|3046.2|3052.27|3044.57|34
1648082010000|2022-03-24 00:33:30|3052.27|3044.57|3049.85|3042.15|3052.69|3044.99|3049.85|3042.15|33
1648082020000|2022-03-24 00:33:40|3050.47|3042.77|3051.39|3043.69|3052.14|3044.44|3050.01|3042.31|37
1648082030000|2022-03-24 00:33:50|3051.25|3043.55|3053.49|3045.79|3053.81|3046.11|3051.25|3043.55|37
1648082040000|2022-03-24 00:34:00|3053.42|3045.72|3055.36|3047.66|3055.56|3047.86|3053.37|3045.67|32
1648082050000|2022-03-24 00:34:10|3055.28|3047.58|3055.68|3047.98|3055.93|3048.23|3055.26|3047.56|38
1648082060000|2022-03-24 00:34:20|3055.69|3047.99|3053.85|3046.15|3055.69|3047.99|3053.22|3045.52|39
1648082070000|2022-03-24 00:34:30|3053.86|3046.16|3053.87|3046.17|3054.16|3046.46|3053.66|3045.96|32
1648082080000|2022-03-24 00:34:40|3053.95|3046.25|3053.55|3045.85|3053.95|3046.25|3053.45|3045.75|32
1648082090000|2022-03-24 00:34:50|3053.25|3045.55|3053.22|3045.52|3053.27|3045.57|3052.81|3045.11|38
1648082100000|2022-03-24 00:35:00|3052.98|3045.28|3053.69|3045.99|3053.69|3045.99|3052.95|3045.25|30
1648082110000|2022-03-24 00:35:10|3053.63|3045.93|3055.29|3047.59|3055.29|3047.59|3053.57|3045.87|31
1648082120000|2022-03-24 00:35:20|3055.3|3047.6|3055.87|3048.17|3056.31|3048.61|3054.93|3047.23|35
1648082130000|2022-03-24 00:35:30|3055.68|3047.98|3055.53|3047.83|3056.1|3048.4|3055.02|3047.32|36
1648082140000|2022-03-24 00:35:40|3055.43|3047.73|3055.74|3048.04|3056.43|3048.73|3055.29|3047.59|36
1648082150000|2022-03-24 00:35:50|3055.71|3048.01|3055.73|3048.03|3055.9|3048.2|3055.71|3048.01|24
1648082160000|2022-03-24 00:36:00|3055.81|3048.11|3056.41|3048.71|3057.01|3049.31|3055.73|3048.03|37
1648082170000|2022-03-24 00:36:10|3056.42|3048.72|3056.75|3049.05|3056.97|3049.27|3056.27|3048.57|25
1648082180000|2022-03-24 00:36:20|3057.03|3049.33|3057.68|3049.98|3057.68|3049.98|3057.03|3049.33|25
1648082190000|2022-03-24 00:36:30|3057.77|3050.07|3057.91|3050.21|3057.91|3050.21|3057.72|3050.02|14
1648082200000|2022-03-24 00:36:40|3057.92|3050.22|3059.99|3052.29|3059.99|3052.29|3057.75|3050.05|16
1648082210000|2022-03-24 00:36:50|3059.56|3051.86|3061.59|3053.89|3061.67|3053.97|3059.08|3051.38|36
1648082220000|2022-03-24 00:37:00|3061.54|3053.84|3061.48|3053.78|3061.69|3053.99|3061.19|3053.49|34
1648082230000|2022-03-24 00:37:10|3061.37|3053.67|3061.56|3053.86|3061.79|3054.09|3061.37|3053.67|28
1648082240000|2022-03-24 00:37:20|3061.57|3053.87|3063.51|3055.81|3063.51|3055.81|3061.38|3053.68|33
1648082250000|2022-03-24 00:37:30|3063.41|3055.71|3062.91|3055.21|3063.63|3055.93|3062.81|3055.11|31
1648082260000|2022-03-24 00:37:40|3062.88|3055.18|3062.51|3054.81|3062.88|3055.18|3062.04|3054.34|39
1648082270000|2022-03-24 00:37:50|3062.57|3054.87|3062.77|3055.07|3062.88|3055.18|3062.48|3054.78|31
1648082280000|2022-03-24 00:38:00|3062.79|3055.09|3062.6|3054.9|3062.79|3055.09|3062.55|3054.85|34
1648082290000|2022-03-24 00:38:10|3062.66|3054.96|3058.87|3051.17|3062.66|3054.96|3058.81|3051.11|40
1648082300000|2022-03-24 00:38:20|3058.78|3051.08|3060.29|3052.59|3060.33|3052.63|3058.76|3051.06|37
1648082310000|2022-03-24 00:38:30|3060.19|3052.49|3062|3054.3|3062.15|3054.45|3059.72|3052.02|37
1648082320000|2022-03-24 00:38:40|3061.7|3054|3062.11|3054.41|3062.59|3054.89|3061.66|3053.96|38
1648082330000|2022-03-24 00:38:50|3061.56|3053.86|3062.35|3054.65|3062.44|3054.74|3061.4|3053.7|36
1648082340000|2022-03-24 00:39:00|3062.09|3054.39|3062.57|3054.87|3062.82|3055.12|3061.98|3054.28|32
1648082350000|2022-03-24 00:39:10|3062.44|3054.74|3061.14|3053.44|3062.44|3054.74|3061.14|3053.44|32
1648082360000|2022-03-24 00:39:20|3061.19|3053.49|3061.71|3054.01|3061.93|3054.23|3061.12|3053.42|35
1648082370000|2022-03-24 00:39:30|3061.56|3053.86|3061.28|3053.58|3061.56|3053.86|3061.28|3053.58|28
1648082380000|2022-03-24 00:39:40|3061.41|3053.71|3059.15|3051.45|3061.54|3053.84|3059.15|3051.45|34
1648082390000|2022-03-24 00:39:50|3058.99|3051.29|3059.11|3051.41|3059.51|3051.81|3058.42|3050.72|35
1648082400000|2022-03-24 00:40:00|3059.13|3051.43|3058.17|3050.47|3059.13|3051.43|3057.77|3050.07|27
1648082410000|2022-03-24 00:40:10|3057.91|3050.21|3059.43|3051.73|3059.43|3051.73|3057.91|3050.21|32
1648082420000|2022-03-24 00:40:20|3059.41|3051.71|3061.56|3053.86|3061.76|3054.06|3058.51|3050.81|37
1648082430000|2022-03-24 00:40:30|3061.02|3053.32|3060.32|3052.62|3061.34|3053.64|3060.02|3052.32|32
1648082440000|2022-03-24 00:40:40|3060.37|3052.67|3060.6|3052.9|3060.99|3053.29|3059.96|3052.26|39
1648082450000|2022-03-24 00:40:50|3060.66|3052.96|3060.55|3052.85|3060.7|3053|3059.93|3052.23|34
1648082460000|2022-03-24 00:41:00|3060.59|3052.89|3060.91|3053.21|3061.36|3053.66|3060.17|3052.47|35
1648082470000|2022-03-24 00:41:10|3060.85|3053.15|3061.8|3054.1|3062.23|3054.53|3060.62|3052.92|30
1648082480000|2022-03-24 00:41:20|3061.81|3054.11|3063.3|3055.6|3063.44|3055.74|3061.61|3053.91|34
1648082490000|2022-03-24 00:41:30|3063.28|3055.58|3062.43|3054.73|3063.39|3055.69|3062.41|3054.71|19
1648082500000|2022-03-24 00:41:40|3062.49|3054.79|3063.27|3055.57|3063.45|3055.75|3062.49|3054.79|19
1648082510000|2022-03-24 00:41:50|3063.29|3055.59|3064.44|3056.74|3064.5|3056.8|3063.15|3055.45|23
1648082520000|2022-03-24 00:42:00|3064.6|3056.9|3066.2|3058.5|3066.2|3058.5|3064.23|3056.53|33
1648082530000|2022-03-24 00:42:10|3066.05|3058.35|3068.06|3060.36|3068.1|3060.4|3065.95|3058.25|37
1648082540000|2022-03-24 00:42:20|3068.19|3060.49|3070.54|3062.84|3070.64|3062.94|3068.07|3060.37|39
1648082550000|2022-03-24 00:42:30|3070.58|3062.88|3067.73|3060.03|3070.58|3062.88|3067.31|3059.61|35
1648082560000|2022-03-24 00:42:40|3067.35|3059.65|3066.07|3058.37|3067.35|3059.65|3065.91|3058.21|35
1648082570000|2022-03-24 00:42:50|3065.9|3058.2|3065.52|3057.82|3066.83|3059.13|3065.08|3057.38|38
1648082580000|2022-03-24 00:43:00|3065.53|3057.83|3069|3061.3|3069.18|3061.48|3065.53|3057.83|32
1648082590000|2022-03-24 00:43:10|3069.01|3061.31|3070.39|3062.69|3070.7|3063|3068.81|3061.11|35
1648082600000|2022-03-24 00:43:20|3070.36|3062.66|3070.39|3062.69|3071.26|3063.56|3070.36|3062.66|38
1648082610000|2022-03-24 00:43:30|3070.55|3062.85|3070.49|3062.79|3071.39|3063.69|3070.45|3062.75|38
1648082620000|2022-03-24 00:43:40|3070.74|3063.04|3070|3062.3|3071.23|3063.53|3069.35|3061.65|40
1648082630000|2022-03-24 00:43:50|3069.89|3062.19|3072.49|3064.79|3072.49|3064.79|3069.89|3062.19|37
1648082640000|2022-03-24 00:44:00|3072.16|3064.46|3072.77|3065.07|3073.66|3065.96|3071.6|3063.9|37
1648082650000|2022-03-24 00:44:10|3072.76|3065.06|3072.58|3064.88|3073.29|3065.59|3071.77|3064.07|40
1648082660000|2022-03-24 00:44:20|3072.53|3064.83|3070.05|3062.35|3072.53|3064.83|3070.05|3062.35|37
1648082670000|2022-03-24 00:44:30|3070.06|3062.36|3069.65|3061.95|3070.3|3062.6|3069.55|3061.85|33
1648082680000|2022-03-24 00:44:40|3069.09|3061.39|3069.51|3061.81|3069.77|3062.07|3068.58|3060.88|35
1648082690000|2022-03-24 00:44:50|3069.77|3062.07|3069.88|3062.18|3069.91|3062.21|3069.38|3061.68|28
1648082700000|2022-03-24 00:45:00|3069.67|3061.97|3068|3060.3|3069.9|3062.2|3067.95|3060.25|34
1648082710000|2022-03-24 00:45:10|3068.34|3060.64|3066.94|3059.24|3068.66|3060.96|3066.75|3059.05|37
1648082720000|2022-03-24 00:45:20|3066.98|3059.28|3066.24|3058.54|3066.98|3059.28|3065.53|3057.83|33
1648082730000|2022-03-24 00:45:30|3066.25|3058.55|3067.01|3059.31|3067.13|3059.43|3066.23|3058.53|29
1648082740000|2022-03-24 00:45:40|3067|3059.3|3065.71|3058.01|3067|3059.3|3065.36|3057.66|26
1648082750000|2022-03-24 00:45:50|3065.69|3057.99|3065.67|3057.97|3066.35|3058.65|3065.25|3057.55|37
1648082760000|2022-03-24 00:46:00|3065.71|3058.01|3063.03|3055.33|3065.71|3058.01|3062.99|3055.29|37
1648082770000|2022-03-24 00:46:10|3062.86|3055.16|3061.75|3054.05|3062.91|3055.21|3060.41|3052.71|40
1648082780000|2022-03-24 00:46:20|3061.78|3054.08|3061.04|3053.34|3061.88|3054.18|3060.64|3052.94|32
1648082790000|2022-03-24 00:46:30|3061.05|3053.35|3064.83|3057.13|3064.84|3057.14|3061.05|3053.35|38
1648082800000|2022-03-24 00:46:40|3064.92|3057.22|3064.1|3056.4|3065.32|3057.62|3063.73|3056.03|40
1648082810000|2022-03-24 00:46:50|3063.57|3055.87|3064.96|3057.26|3065.03|3057.33|3063.49|3055.79|37
1648082820000|2022-03-24 00:47:00|3065|3057.3|3065.47|3057.77|3065.71|3058.01|3064.47|3056.77|36
1648082830000|2022-03-24 00:47:10|3065.39|3057.69|3063.32|3055.62|3065.39|3057.69|3063.01|3055.31|35
1648082840000|2022-03-24 00:47:20|3063.3|3055.6|3062.05|3054.35|3063.43|3055.73|3061.53|3053.83|38
1648082850000|2022-03-24 00:47:30|3062.73|3055.03|3062.44|3054.74|3062.81|3055.11|3062.25|3054.55|23
1648082860000|2022-03-24 00:47:40|3062.29|3054.59|3061.54|3053.84|3062.94|3055.24|3061.54|3053.84|32
1648082870000|2022-03-24 00:47:50|3061.53|3053.83|3062.34|3054.64|3062.43|3054.73|3061.39|3053.69|34
1648082880000|2022-03-24 00:48:00|3062.18|3054.48|3061.98|3054.28|3062.96|3055.26|3061.26|3053.56|34
1648082890000|2022-03-24 00:48:10|3061.97|3054.27|3062.01|3054.31|3062.62|3054.92|3061.57|3053.87|31
1648082900000|2022-03-24 00:48:20|3062|3054.3|3061.85|3054.15|3062.02|3054.32|3061.47|3053.77|27
1648082910000|2022-03-24 00:48:30|3061.9|3054.2|3062.37|3054.67|3062.7|3055|3061.87|3054.17|34
1648082920000|2022-03-24 00:48:40|3062.55|3054.85|3062.85|3055.15|3063.48|3055.78|3062.55|3054.85|38
1648082930000|2022-03-24 00:48:50|3062.8|3055.1|3064.29|3056.59|3064.48|3056.78|3062.69|3054.99|37
1648082940000|2022-03-24 00:49:00|3064.39|3056.69|3062.88|3055.18|3064.39|3056.69|3062.88|3055.18|32
1648082950000|2022-03-24 00:49:10|3062.87|3055.17|3062.53|3054.83|3062.97|3055.27|3062.25|3054.55|35
1648082960000|2022-03-24 00:49:20|3062.57|3054.87|3063.37|3055.67|3063.75|3056.05|3062.57|3054.87|31
1648082970000|2022-03-24 00:49:30|3063.28|3055.58|3063.15|3055.45|3063.71|3056.01|3063.07|3055.37|33
1648082980000|2022-03-24 00:49:40|3063.19|3055.49|3062.98|3055.28|3063.19|3055.49|3062.37|3054.67|30
1648082990000|2022-03-24 00:49:50|3063.03|3055.33|3063.05|3055.35|3063.26|3055.56|3062.71|3055.01|21
1648083000000|2022-03-24 00:50:00|3062.94|3055.24|3060.95|3053.25|3063.06|3055.36|3060.95|3053.25|38
1648083010000|2022-03-24 00:50:10|3061.09|3053.39|3061.26|3053.56|3061.64|3053.94|3060.94|3053.24|34
1648083020000|2022-03-24 00:50:20|3061.24|3053.54|3061.55|3053.85|3061.71|3054.01|3061.23|3053.53|36
1648083030000|2022-03-24 00:50:30|3061.53|3053.83|3061.47|3053.77|3061.82|3054.12|3061.26|3053.56|28
1648083040000|2022-03-24 00:50:40|3061.4|3053.7|3061.17|3053.47|3061.65|3053.95|3060.71|3053.01|33
1648083050000|2022-03-24 00:50:50|3061.23|3053.53|3060.02|3052.32|3061.35|3053.65|3059.76|3052.06|28
1648083060000|2022-03-24 00:51:00|3060.04|3052.34|3060.08|3052.38|3060.52|3052.82|3059.78|3052.08|33
1648083070000|2022-03-24 00:51:10|3059.99|3052.29|3060.64|3052.94|3060.64|3052.94|3059.99|3052.29|22
1648083080000|2022-03-24 00:51:20|3060.56|3052.86|3062.29|3054.59|3062.35|3054.65|3060.56|3052.86|28
1648083090000|2022-03-24 00:51:30|3062.35|3054.65|3061.51|3053.81|3062.41|3054.71|3061.51|3053.81|37
1648083100000|2022-03-24 00:51:40|3061.65|3053.95|3062.44|3054.74|3062.52|3054.82|3061.29|3053.59|37
1648083110000|2022-03-24 00:51:50|3062.5|3054.8|3062.13|3054.43|3062.5|3054.8|3061.96|3054.26|31
1648083120000|2022-03-24 00:52:00|3062.11|3054.41|3062.24|3054.54|3062.67|3054.97|3061.87|3054.17|31
1648083130000|2022-03-24 00:52:10|3062.17|3054.47|3061.97|3054.27|3062.62|3054.92|3061.86|3054.16|22
1648083140000|2022-03-24 00:52:20|3062.41|3054.71|3062.65|3054.95|3062.82|3055.12|3061.18|3053.48|31
1648083150000|2022-03-24 00:52:30|3062.23|3054.53|3062.33|3054.63|3062.87|3055.17|3062.23|3054.53|27
1648083160000|2022-03-24 00:52:40|3062.32|3054.62|3061.98|3054.28|3062.77|3055.07|3061.71|3054.01|30
1648083170000|2022-03-24 00:52:50|3061.95|3054.25|3060.93|3053.23|3061.95|3054.25|3060.09|3052.39|37
1648083180000|2022-03-24 00:53:00|3060.92|3053.22|3060.3|3052.6|3060.93|3053.23|3060.3|3052.6|32
1648083190000|2022-03-24 00:53:10|3060.21|3052.51|3060.6|3052.9|3060.6|3052.9|3060.18|3052.48|17
1648083200000|2022-03-24 00:53:20|3060.31|3052.61|3059.67|3051.97|3060.55|3052.85|3059.45|3051.75|28
1648083210000|2022-03-24 00:53:30|3059.71|3052.01|3059.81|3052.11|3060.1|3052.4|3059.41|3051.71|33
1648083220000|2022-03-24 00:53:40|3059.8|3052.1|3059.59|3051.89|3059.99|3052.29|3059.34|3051.64|32
1648083230000|2022-03-24 00:53:50|3059.64|3051.94|3059.63|3051.93|3060.17|3052.47|3059.37|3051.67|29
1648083240000|2022-03-24 00:54:00|3059.78|3052.08|3059.34|3051.64|3059.88|3052.18|3058.99|3051.29|36
1648083250000|2022-03-24 00:54:10|3059.36|3051.66|3058.06|3050.36|3059.42|3051.72|3057.98|3050.28|32
1648083260000|2022-03-24 00:54:20|3057.98|3050.28|3058.11|3050.41|3058.11|3050.41|3057.96|3050.26|23
1648083270000|2022-03-24 00:54:30|3058.15|3050.45|3058.33|3050.63|3058.72|3051.02|3058.02|3050.32|36
1648083280000|2022-03-24 00:54:40|3058.31|3050.61|3058.21|3050.51|3058.45|3050.75|3058.11|3050.41|30
1648083290000|2022-03-24 00:54:50|3058.22|3050.52|3057.86|3050.16|3058.24|3050.54|3057.86|3050.16|26
1648083300000|2022-03-24 00:55:00|3057.87|3050.17|3057.44|3049.74|3057.89|3050.19|3057.42|3049.72|33
1648083310000|2022-03-24 00:55:10|3057.43|3049.73|3058.13|3050.43|3058.53|3050.83|3057.43|3049.73|33
1648083320000|2022-03-24 00:55:20|3058.22|3050.52|3057.92|3050.22|3058.22|3050.52|3057.88|3050.18|26
1648083330000|2022-03-24 00:55:30|3057.91|3050.21|3058.28|3050.58|3058.28|3050.58|3057.91|3050.21|26
1648083340000|2022-03-24 00:55:40|3058.18|3050.48|3058.04|3050.34|3058.2|3050.5|3058.04|3050.34|23
1648083350000|2022-03-24 00:55:50|3058.05|3050.35|3058.05|3050.35|3058.08|3050.38|3057.97|3050.27|30
1648083360000|2022-03-24 00:56:00|3058.03|3050.33|3058.6|3050.9|3058.6|3050.9|3057.94|3050.24|32
1648083370000|2022-03-24 00:56:10|3058.46|3050.76|3059.92|3052.22|3060|3052.3|3058.46|3050.76|23
1648083380000|2022-03-24 00:56:20|3059.87|3052.17|3061.1|3053.4|3061.29|3053.59|3059.87|3052.17|30
1648083390000|2022-03-24 00:56:30|3061.3|3053.6|3061.01|3053.31|3061.32|3053.62|3060.99|3053.29|23
1648083400000|2022-03-24 00:56:40|3060.94|3053.24|3060.74|3053.04|3061.13|3053.43|3060.3|3052.6|27
1648083410000|2022-03-24 00:56:50|3061.17|3053.47|3059.33|3051.63|3061.19|3053.49|3059.13|3051.43|28
1648083420000|2022-03-24 00:57:00|3059.36|3051.66|3060.61|3052.91|3060.61|3052.91|3059.36|3051.66|37
1648083430000|2022-03-24 00:57:10|3060.64|3052.94|3060.63|3052.93|3060.8|3053.1|3060.09|3052.39|37
1648083440000|2022-03-24 00:57:20|3060.6|3052.9|3061.02|3053.32|3061.02|3053.32|3060.27|3052.57|31
1648083450000|2022-03-24 00:57:30|3061.06|3053.36|3060.77|3053.07|3061.17|3053.47|3060.44|3052.74|24
1648083460000|2022-03-24 00:57:40|3060.64|3052.94|3060.62|3052.92|3060.96|3053.26|3060.31|3052.61|29
1648083470000|2022-03-24 00:57:50|3060.65|3052.95|3058.13|3050.43|3060.73|3053.03|3058.13|3050.43|39
1648083480000|2022-03-24 00:58:00|3058.65|3050.95|3058.84|3051.14|3058.88|3051.18|3057.87|3050.17|36
1648083490000|2022-03-24 00:58:10|3058.89|3051.19|3058.55|3050.85|3059.17|3051.47|3058.21|3050.51|35
1648083500000|2022-03-24 00:58:20|3058.57|3050.87|3057.28|3049.58|3058.57|3050.87|3057.02|3049.32|34
1648083510000|2022-03-24 00:58:30|3057.43|3049.73|3057.34|3049.64|3057.43|3049.73|3057.16|3049.46|22
1648083520000|2022-03-24 00:58:40|3057.39|3049.69|3058.11|3050.41|3058.61|3050.91|3057.39|3049.69|31
1648083530000|2022-03-24 00:58:50|3058.07|3050.37|3057.41|3049.71|3058.07|3050.37|3057.3|3049.6|29
1648083540000|2022-03-24 00:59:00|3057.4|3049.7|3054.09|3046.39|3057.4|3049.7|3053.89|3046.19|31
1648083550000|2022-03-24 00:59:10|3054.14|3046.44|3054.54|3046.84|3054.71|3047.01|3053.84|3046.14|36
1648083560000|2022-03-24 00:59:20|3054.56|3046.86|3056.15|3048.45|3056.15|3048.45|3054.56|3046.86|32
1648083570000|2022-03-24 00:59:30|3056.18|3048.48|3055.75|3048.05|3056.29|3048.59|3055.21|3047.51|34
1648083580000|2022-03-24 00:59:40|3055.73|3048.03|3053.78|3046.08|3055.73|3048.03|3052.83|3045.13|40
1648083590000|2022-03-24 00:59:50|3052.95|3045.25|3053.51|3045.81|3053.75|3046.05|3052.63|3044.93|36
1648083600000|2022-03-24 01:00:00|3053.52|3045.82|3053.51|3045.81|3053.52|3045.82|3052.51|3044.81|37
1648083610000|2022-03-24 01:00:10|3053.5|3045.8|3053.45|3045.75|3053.72|3046.02|3052.57|3044.87|37
1648083620000|2022-03-24 01:00:20|3053.46|3045.76|3054.46|3046.76|3054.56|3046.86|3053.11|3045.41|39
1648083630000|2022-03-24 01:00:30|3054.65|3046.95|3053.46|3045.76|3054.79|3047.09|3053.46|3045.76|37
1648083640000|2022-03-24 01:00:40|3053.48|3045.78|3053.76|3046.06|3053.97|3046.27|3053.13|3045.43|38
1648083650000|2022-03-24 01:00:50|3053.71|3046.01|3051.64|3043.94|3053.84|3046.14|3051.27|3043.57|36
1648083660000|2022-03-24 01:01:00|3051.65|3043.95|3052.13|3044.43|3052.55|3044.85|3050.87|3043.17|38
1648083670000|2022-03-24 01:01:10|3052.18|3044.48|3052.4|3044.7|3052.51|3044.81|3051.85|3044.15|37
1648083680000|2022-03-24 01:01:20|3052.41|3044.71|3050.24|3042.54|3052.52|3044.82|3049.93|3042.23|39
1648083690000|2022-03-24 01:01:30|3050.25|3042.55|3050.29|3042.59|3050.47|3042.77|3049.67|3041.97|37
1648083700000|2022-03-24 01:01:40|3050.32|3042.62|3049.27|3041.57|3050.42|3042.72|3048.91|3041.21|36
1648083710000|2022-03-24 01:01:50|3049.23|3041.53|3047.52|3039.82|3049.53|3041.83|3047.52|3039.82|31
1648083720000|2022-03-24 01:02:00|3047.57|3039.87|3047.07|3039.37|3048.41|3040.71|3046.95|3039.25|36
1648083730000|2022-03-24 01:02:10|3046.97|3039.27|3048.3|3040.6|3048.66|3040.96|3046.97|3039.27|37
1648083740000|2022-03-24 01:02:20|3048.79|3041.09|3047.68|3039.98|3048.79|3041.09|3046.42|3038.72|36
1648083750000|2022-03-24 01:02:30|3047.7|3040|3047.67|3039.97|3047.93|3040.23|3046.92|3039.22|35
1648083760000|2022-03-24 01:02:40|3047.13|3039.43|3047.16|3039.46|3047.79|3040.09|3046.95|3039.25|39
1648083770000|2022-03-24 01:02:50|3047.18|3039.48|3046.77|3039.07|3047.67|3039.97|3046.7|3039|22
1648083780000|2022-03-24 01:03:00|3046.79|3039.09|3048.26|3040.56|3048.3|3040.6|3046.79|3039.09|16
1648083790000|2022-03-24 01:03:10|3048.24|3040.54|3048.48|3040.78|3048.48|3040.78|3047.87|3040.17|24
1648083800000|2022-03-24 01:03:20|3048.47|3040.77|3049.04|3041.34|3049.12|3041.42|3048.47|3040.77|21
1648083810000|2022-03-24 01:03:30|3049.02|3041.32|3048.33|3040.63|3049.12|3041.42|3048.26|3040.56|21
1648083820000|2022-03-24 01:03:40|3048.32|3040.62|3049.01|3041.31|3049.1|3041.4|3048.32|3040.62|26
1648083830000|2022-03-24 01:03:50|3049.04|3041.34|3048.52|3040.82|3049.1|3041.4|3048.52|3040.82|25
1648083840000|2022-03-24 01:04:00|3048.5|3040.8|3048.91|3041.21|3048.91|3041.21|3048.5|3040.8|26
1648083850000|2022-03-24 01:04:10|3048.94|3041.24|3048.83|3041.13|3048.94|3041.24|3048.69|3040.99|30
1648083860000|2022-03-24 01:04:20|3048.73|3041.03|3049.04|3041.34|3049.04|3041.34|3048.52|3040.82|26
1648083870000|2022-03-24 01:04:30|3048.94|3041.24|3047.24|3039.54|3048.94|3041.24|3047.17|3039.47|34
1648083880000|2022-03-24 01:04:40|3047.27|3039.57|3047.21|3039.51|3047.28|3039.58|3046.53|3038.83|30
1648083890000|2022-03-24 01:04:50|3047.05|3039.35|3046.7|3039|3047.27|3039.57|3046.28|3038.58|29
1648083900000|2022-03-24 01:05:00|3046.66|3038.96|3046.75|3039.05|3047.27|3039.57|3045.97|3038.27|33
1648083910000|2022-03-24 01:05:10|3046.73|3039.03|3045.64|3037.94|3047.08|3039.38|3045.53|3037.83|37
1648083920000|2022-03-24 01:05:20|3045.94|3038.24|3044.5|3036.8|3046.18|3038.48|3044.48|3036.78|31
1648083930000|2022-03-24 01:05:30|3045.22|3037.52|3043.17|3035.47|3045.5|3037.8|3042.73|3035.03|37
1648083940000|2022-03-24 01:05:40|3042.94|3035.24|3040.74|3033.04|3042.94|3035.24|3040.47|3032.77|40
1648083950000|2022-03-24 01:05:50|3040.63|3032.93|3037.56|3029.86|3040.7|3033|3035.36|3027.66|39
1648083960000|2022-03-24 01:06:00|3037.99|3030.29|3039.01|3031.31|3039.87|3032.17|3037.99|3030.29|39
1648083970000|2022-03-24 01:06:10|3038.93|3031.23|3037.57|3029.87|3039.8|3032.1|3036.91|3029.21|37
1648083980000|2022-03-24 01:06:20|3037.54|3029.84|3040.36|3032.66|3040.36|3032.66|3037.39|3029.69|39
1648083990000|2022-03-24 01:06:30|3040.33|3032.63|3041.69|3033.99|3041.92|3034.22|3040.16|3032.46|38
1648084000000|2022-03-24 01:06:40|3041.68|3033.98|3041.94|3034.24|3042.77|3035.07|3041.63|3033.93|36
1648084010000|2022-03-24 01:06:50|3041.84|3034.14|3041.99|3034.29|3042.19|3034.49|3041.82|3034.12|35
1648084020000|2022-03-24 01:07:00|3042.05|3034.35|3042.48|3034.78|3042.73|3035.03|3042.03|3034.33|34
1648084030000|2022-03-24 01:07:10|3042.5|3034.8|3042.63|3034.93|3043.09|3035.39|3042.22|3034.52|33
1648084040000|2022-03-24 01:07:20|3043.05|3035.35|3041.58|3033.88|3043.13|3035.43|3041.42|3033.72|29
1648084050000|2022-03-24 01:07:30|3042.03|3034.33|3040.92|3033.22|3042.03|3034.33|3040.92|3033.22|34
1648084060000|2022-03-24 01:07:40|3040.91|3033.21|3040.74|3033.04|3040.94|3033.24|3040.63|3032.93|33
1648084070000|2022-03-24 01:07:50|3040.76|3033.06|3040.83|3033.13|3040.95|3033.25|3040.27|3032.57|36
1648084080000|2022-03-24 01:08:00|3040.85|3033.15|3041.68|3033.98|3042.01|3034.31|3040.78|3033.08|38
1648084090000|2022-03-24 01:08:10|3041.61|3033.91|3042.27|3034.57|3042.72|3035.02|3041.34|3033.64|35
1648084100000|2022-03-24 01:08:20|3042.48|3034.78|3042.35|3034.65|3042.97|3035.27|3042.27|3034.57|33
1648084110000|2022-03-24 01:08:30|3042.39|3034.69|3042.15|3034.45|3043.06|3035.36|3041.95|3034.25|34
1648084120000|2022-03-24 01:08:40|3042.22|3034.52|3041.51|3033.81|3042.22|3034.52|3041.4|3033.7|35
1648084130000|2022-03-24 01:08:50|3041.66|3033.96|3039.9|3032.2|3041.69|3033.99|3039.77|3032.07|36
1648084140000|2022-03-24 01:09:00|3039.93|3032.23|3038.63|3030.93|3039.93|3032.23|3038.14|3030.44|36
1648084150000|2022-03-24 01:09:10|3038.55|3030.85|3042.16|3034.46|3042.16|3034.46|3038.55|3030.85|39
1648084160000|2022-03-24 01:09:20|3041.96|3034.26|3041.79|3034.09|3043.17|3035.47|3041.79|3034.09|37
1648084170000|2022-03-24 01:09:30|3041.71|3034.01|3042.62|3034.92|3042.62|3034.92|3041.71|3034.01|31
1648084180000|2022-03-24 01:09:40|3042.61|3034.91|3042.92|3035.22|3042.92|3035.22|3042.45|3034.75|20
1648084190000|2022-03-24 01:09:50|3043.05|3035.35|3043.07|3035.37|3043.46|3035.76|3043.04|3035.34|16
1648084200000|2022-03-24 01:10:00|3043.06|3035.36|3040.76|3033.06|3043.07|3035.37|3040.76|3033.06|31
1648084210000|2022-03-24 01:10:10|3040.78|3033.08|3040.93|3033.23|3041.09|3033.39|3040.45|3032.75|27
1648084220000|2022-03-24 01:10:20|3041.04|3033.34|3041.11|3033.41|3041.41|3033.71|3040.68|3032.98|32
1648084230000|2022-03-24 01:10:30|3041.24|3033.54|3041.53|3033.83|3042.26|3034.56|3040.92|3033.22|19
1648084240000|2022-03-24 01:10:40|3041.43|3033.73|3042.15|3034.45|3042.89|3035.19|3041.38|3033.68|26
1648084250000|2022-03-24 01:10:50|3042.24|3034.54|3043.48|3035.78|3043.48|3035.78|3042.08|3034.38|33
1648084260000|2022-03-24 01:11:00|3043.04|3035.34|3044.18|3036.48|3044.89|3037.19|3042.9|3035.2|33
1648084270000|2022-03-24 01:11:10|3044.01|3036.31|3045.51|3037.81|3045.94|3038.24|3043.88|3036.18|37
1648084280000|2022-03-24 01:11:20|3045.36|3037.66|3049.63|3041.93|3049.99|3042.29|3045.36|3037.66|38
1648084290000|2022-03-24 01:11:30|3049.6|3041.9|3049.3|3041.6|3049.8|3042.1|3048.99|3041.29|34
1648084300000|2022-03-24 01:11:40|3049.95|3042.25|3049.63|3041.93|3049.96|3042.26|3048.89|3041.19|27
1648084310000|2022-03-24 01:11:50|3049.66|3041.96|3049.96|3042.26|3049.96|3042.26|3049.25|3041.55|28
1648084320000|2022-03-24 01:12:00|3049.81|3042.11|3050.31|3042.61|3050.33|3042.63|3049.54|3041.84|34
1648084330000|2022-03-24 01:12:10|3050.21|3042.51|3050.2|3042.5|3050.58|3042.88|3049.96|3042.26|30
1648084340000|2022-03-24 01:12:20|3050.06|3042.36|3050.08|3042.38|3050.37|3042.67|3049.36|3041.66|33
1648084350000|2022-03-24 01:12:30|3049.75|3042.05|3049.15|3041.45|3050.08|3042.38|3048.97|3041.27|29
1648084360000|2022-03-24 01:12:40|3049.16|3041.46|3048.93|3041.23|3049.41|3041.71|3048.92|3041.22|26
1648084370000|2022-03-24 01:12:50|3048.95|3041.25|3049.5|3041.8|3049.5|3041.8|3048.75|3041.05|24
1648084380000|2022-03-24 01:13:00|3049.68|3041.98|3048.9|3041.2|3049.69|3041.99|3048.81|3041.11|28
1648084390000|2022-03-24 01:13:10|3048.86|3041.16|3046.2|3038.5|3048.86|3041.16|3046.13|3038.43|39
1648084400000|2022-03-24 01:13:20|3046.25|3038.55|3046.07|3038.37|3046.47|3038.77|3045.81|3038.11|31
1648084410000|2022-03-24 01:13:30|3046.05|3038.35|3045.3|3037.6|3046.16|3038.46|3044.81|3037.11|31
1648084420000|2022-03-24 01:13:40|3045.26|3037.56|3044.46|3036.76|3045.3|3037.6|3043.59|3035.89|39
1648084430000|2022-03-24 01:13:50|3044.57|3036.87|3044.53|3036.83|3044.94|3037.24|3043.77|3036.07|37
1648084440000|2022-03-24 01:14:00|3044.41|3036.71|3045.17|3037.47|3045.48|3037.78|3043.81|3036.11|33
1648084450000|2022-03-24 01:14:10|3045.41|3037.71|3046.25|3038.55|3046.38|3038.68|3044.89|3037.19|35
1648084460000|2022-03-24 01:14:20|3045.99|3038.29|3045|3037.3|3045.99|3038.29|3044.63|3036.93|38
1648084470000|2022-03-24 01:14:30|3045.02|3037.32|3044.47|3036.77|3045.02|3037.32|3044.31|3036.61|35
1648084480000|2022-03-24 01:14:40|3044.51|3036.81|3044.16|3036.46|3044.65|3036.95|3043.78|3036.08|30
1648084490000|2022-03-24 01:14:50|3044.23|3036.53|3044.15|3036.45|3044.45|3036.75|3043.75|3036.05|37
1648084500000|2022-03-24 01:15:00|3044.1|3036.4|3044.31|3036.61|3044.44|3036.74|3043.41|3035.71|36
1648084510000|2022-03-24 01:15:10|3044.33|3036.63|3043.96|3036.26|3044.71|3037.01|3043.83|3036.13|35
1648084520000|2022-03-24 01:15:20|3043.97|3036.27|3043.7|3036|3044.35|3036.65|3043.7|3036|19
1648084530000|2022-03-24 01:15:30|3044.12|3036.42|3044.86|3037.16|3044.92|3037.22|3043.91|3036.21|33
1648084540000|2022-03-24 01:15:40|3044.85|3037.15|3045.68|3037.98|3046.63|3038.93|3044.77|3037.07|35
1648084550000|2022-03-24 01:15:50|3046.21|3038.51|3047.68|3039.98|3047.68|3039.98|3045.82|3038.12|33
1648084560000|2022-03-24 01:16:00|3047.71|3040.01|3046.82|3039.12|3047.88|3040.18|3046.82|3039.12|31
1648084570000|2022-03-24 01:16:10|3046.83|3039.13|3047.49|3039.79|3047.56|3039.86|3046.55|3038.85|33
1648084580000|2022-03-24 01:16:20|3047.5|3039.8|3048.79|3041.09|3048.79|3041.09|3047.49|3039.79|28
1648084590000|2022-03-24 01:16:30|3048.82|3041.12|3048.88|3041.18|3049.05|3041.35|3048.63|3040.93|14
1648084600000|2022-03-24 01:16:40|3049.05|3041.35|3049.09|3041.39|3049.15|3041.45|3048.76|3041.06|22
1648084610000|2022-03-24 01:16:50|3049.13|3041.43|3048.15|3040.45|3049.13|3041.43|3047.98|3040.28|26
1648084620000|2022-03-24 01:17:00|3048.14|3040.44|3048.4|3040.7|3048.44|3040.74|3047.79|3040.09|25
1648084630000|2022-03-24 01:17:10|3048.23|3040.53|3049.29|3041.59|3049.36|3041.66|3048.23|3040.53|27
1648084640000|2022-03-24 01:17:20|3049.05|3041.35|3048.68|3040.98|3049.11|3041.41|3048.68|3040.98|31
1648084650000|2022-03-24 01:17:30|3048.79|3041.09|3048.34|3040.64|3049.01|3041.31|3048.18|3040.48|34
1648084660000|2022-03-24 01:17:40|3048.33|3040.63|3048.25|3040.55|3048.63|3040.93|3048.13|3040.43|20
1648084670000|2022-03-24 01:17:50|3048.6|3040.9|3047.66|3039.96|3048.64|3040.94|3047.26|3039.56|23
1648084680000|2022-03-24 01:18:00|3047.33|3039.63|3046.41|3038.71|3047.36|3039.66|3046.31|3038.61|34
1648084690000|2022-03-24 01:18:10|3046.47|3038.77|3046.67|3038.97|3046.68|3038.98|3046.4|3038.7|24
1648084700000|2022-03-24 01:18:20|3046.49|3038.79|3047.13|3039.43|3047.13|3039.43|3046.38|3038.68|25
1648084710000|2022-03-24 01:18:30|3047.12|3039.42|3046.7|3039|3047.14|3039.44|3046.7|3039|18
1648084720000|2022-03-24 01:18:40|3046.9|3039.2|3046.72|3039.02|3046.97|3039.27|3046.6|3038.9|23
1648084730000|2022-03-24 01:18:50|3046.79|3039.09|3048.58|3040.88|3048.86|3041.16|3046.72|3039.02|23
1648084740000|2022-03-24 01:19:00|3048.56|3040.86|3049.22|3041.52|3049.44|3041.74|3048.27|3040.57|34
1648084750000|2022-03-24 01:19:10|3048.27|3040.57|3048.53|3040.83|3050.46|3042.76|3048.27|3040.57|34
1648084760000|2022-03-24 01:19:20|3048.44|3040.74|3048.07|3040.37|3049.02|3041.32|3047.41|3039.71|39
1648084770000|2022-03-24 01:19:30|3048.03|3040.33|3047.16|3039.46|3048.03|3040.33|3047.06|3039.36|32
1648084780000|2022-03-24 01:19:40|3047.15|3039.45|3044.58|3036.88|3047.15|3039.45|3044.45|3036.75|38
1648084790000|2022-03-24 01:19:50|3044.94|3037.24|3044.85|3037.15|3045.91|3038.21|3044.71|3037.01|36
1648084800000|2022-03-24 01:20:00|3044.84|3037.14|3044.37|3036.67|3045.13|3037.43|3043.89|3036.19|35
1648084810000|2022-03-24 01:20:10|3044.41|3036.71|3043.92|3036.22|3044.43|3036.73|3043.92|3036.22|22
1648084820000|2022-03-24 01:20:20|3044.04|3036.34|3043.26|3035.56|3044.67|3036.97|3042.58|3034.88|36
1648084830000|2022-03-24 01:20:30|3043.07|3035.37|3041.79|3034.09|3043.07|3035.37|3041.69|3033.99|35
1648084840000|2022-03-24 01:20:40|3041.75|3034.05|3041.06|3033.36|3041.75|3034.05|3040.98|3033.28|39
1648084850000|2022-03-24 01:20:50|3041.02|3033.32|3041.25|3033.55|3041.58|3033.88|3040.78|3033.08|38
1648084860000|2022-03-24 01:21:00|3041.09|3033.39|3040.62|3032.92|3041.42|3033.72|3040.2|3032.5|36
1648084870000|2022-03-24 01:21:10|3040.52|3032.82|3040.55|3032.85|3040.87|3033.17|3040.32|3032.62|37
1648084880000|2022-03-24 01:21:20|3040.39|3032.69|3038.79|3031.09|3040.6|3032.9|3038.79|3031.09|38
1648084890000|2022-03-24 01:21:30|3038.77|3031.07|3038.94|3031.24|3039.69|3031.99|3038.65|3030.95|36
1648084900000|2022-03-24 01:21:40|3039.01|3031.31|3038.45|3030.75|3039.02|3031.32|3038.23|3030.53|36
1648084910000|2022-03-24 01:21:50|3038.43|3030.73|3038.51|3030.81|3038.83|3031.13|3038.13|3030.43|37
1648084920000|2022-03-24 01:22:00|3038.46|3030.76|3037.86|3030.16|3038.8|3031.1|3037.81|3030.11|36
1648084930000|2022-03-24 01:22:10|3037.97|3030.27|3037|3029.3|3037.97|3030.27|3036.82|3029.12|38
1648084940000|2022-03-24 01:22:20|3037.01|3029.31|3033.32|3025.62|3037.3|3029.6|3032.69|3024.99|38
1648084950000|2022-03-24 01:22:30|3033.54|3025.84|3032.38|3024.68|3033.55|3025.85|3032.26|3024.56|38
1648084960000|2022-03-24 01:22:40|3032.5|3024.8|3034.22|3026.52|3034.41|3026.71|3032.24|3024.54|39
1648084970000|2022-03-24 01:22:50|3034.16|3026.46|3035.58|3027.88|3035.58|3027.88|3033.79|3026.09|38
1648084980000|2022-03-24 01:23:00|3035.43|3027.73|3034.92|3027.22|3035.93|3028.23|3034.83|3027.13|38
1648084990000|2022-03-24 01:23:10|3034.76|3027.06|3032.2|3024.5|3034.92|3027.22|3031.58|3023.88|34
1648085000000|2022-03-24 01:23:20|3032.49|3024.79|3031.54|3023.84|3032.49|3024.79|3031.06|3023.36|37
1648085010000|2022-03-24 01:23:30|3031.53|3023.83|3030.24|3022.54|3031.59|3023.89|3029|3021.3|39
1648085020000|2022-03-24 01:23:40|3030.17|3022.47|3028.89|3021.19|3030.17|3022.47|3026.64|3018.94|39
1648085030000|2022-03-24 01:23:50|3029.07|3021.37|3031.5|3023.8|3031.91|3024.21|3029.07|3021.37|37
1648085040000|2022-03-24 01:24:00|3031.46|3023.76|3031.79|3024.09|3032.31|3024.61|3031.2|3023.5|36
1648085050000|2022-03-24 01:24:10|3031.84|3024.14|3030.98|3023.28|3032.5|3024.8|3030.96|3023.26|35
1648085060000|2022-03-24 01:24:20|3031.38|3023.68|3030.99|3023.29|3032.58|3024.88|3030.97|3023.27|33
1648085070000|2022-03-24 01:24:30|3031.07|3023.37|3028.99|3021.29|3031.07|3023.37|3028.99|3021.29|32
1648085080000|2022-03-24 01:24:40|3028.97|3021.27|3028.01|3020.31|3028.97|3021.27|3027.73|3020.03|38
1648085090000|2022-03-24 01:24:50|3027.77|3020.07|3027.52|3019.82|3028.15|3020.45|3027.2|3019.5|34
1648085100000|2022-03-24 01:25:00|3027.55|3019.85|3027.61|3019.91|3027.89|3020.19|3026.31|3018.61|40
1648085110000|2022-03-24 01:25:10|3028.03|3020.33|3026.76|3019.06|3028.03|3020.33|3025.13|3017.43|36
1648085120000|2022-03-24 01:25:20|3026.8|3019.1|3028.42|3020.72|3028.42|3020.72|3026.64|3018.94|34
1648085130000|2022-03-24 01:25:30|3028.44|3020.74|3028.52|3020.82|3028.9|3021.2|3028.39|3020.69|24
1648085140000|2022-03-24 01:25:40|3028.51|3020.81|3025.36|3017.66|3029.36|3021.66|3025.36|3017.66|38
1648085150000|2022-03-24 01:25:50|3025.11|3017.41|3025.96|3018.26|3025.96|3018.26|3024.93|3017.23|30
1648085160000|2022-03-24 01:26:00|3026.32|3018.62|3027.36|3019.66|3027.36|3019.66|3026.16|3018.46|21
1648085170000|2022-03-24 01:26:10|3027.37|3019.67|3027.01|3019.31|3028.99|3021.29|3027.01|3019.31|30
1648085180000|2022-03-24 01:26:20|3028.5|3020.8|3029.54|3021.84|3029.93|3022.23|3028.5|3020.8|33
1648085190000|2022-03-24 01:26:30|3029.51|3021.81|3029.93|3022.23|3029.95|3022.25|3028.75|3021.05|26
1648085200000|2022-03-24 01:26:40|3029.9|3022.2|3029.36|3021.66|3030.11|3022.41|3028.95|3021.25|31
1648085210000|2022-03-24 01:26:50|3029.42|3021.72|3030.05|3022.35|3030.09|3022.39|3029.42|3021.72|18
1648085220000|2022-03-24 01:27:00|3030.24|3022.54|3029.42|3021.72|3030.24|3022.54|3029.42|3021.72|13
1648085230000|2022-03-24 01:27:10|3029.33|3021.63|3028.98|3021.28|3029.58|3021.88|3028.88|3021.18|20
1648085240000|2022-03-24 01:27:20|3029.01|3021.31|3028.44|3020.74|3029.01|3021.31|3028.05|3020.35|31
1648085250000|2022-03-24 01:27:30|3028.43|3020.73|3028.88|3021.18|3029.12|3021.42|3028.09|3020.39|35
1648085260000|2022-03-24 01:27:40|3028.95|3021.25|3028.46|3020.76|3028.97|3021.27|3027.9|3020.2|31
1648085270000|2022-03-24 01:27:50|3028.47|3020.77|3025.39|3017.69|3028.53|3020.83|3025.19|3017.49|36
1648085280000|2022-03-24 01:28:00|3025.77|3018.07|3024.5|3016.8|3025.9|3018.2|3023.63|3015.93|34
1648085290000|2022-03-24 01:28:10|3024.47|3016.77|3027.09|3019.39|3027.77|3020.07|3024.47|3016.77|30
1648085300000|2022-03-24 01:28:20|3027.06|3019.36|3026.69|3018.99|3027.11|3019.41|3026.68|3018.98|26
1648085310000|2022-03-24 01:28:30|3026.64|3018.94|3024.63|3016.93|3026.94|3019.24|3023.8|3016.1|34
1648085320000|2022-03-24 01:28:40|3024.64|3016.94|3023.61|3015.91|3024.79|3017.09|3023.61|3015.91|35
1648085330000|2022-03-24 01:28:50|3023.62|3015.92|3023.97|3016.27|3023.97|3016.27|3023.48|3015.78|30
1648085340000|2022-03-24 01:29:00|3023.91|3016.21|3024.97|3017.27|3024.98|3017.28|3023.25|3015.55|38
1648085350000|2022-03-24 01:29:10|3024.94|3017.24|3024.1|3016.4|3024.97|3017.27|3024.1|3016.4|36
1648085360000|2022-03-24 01:29:20|3024.41|3016.71|3024.43|3016.73|3024.78|3017.08|3023.81|3016.11|38
1648085370000|2022-03-24 01:29:30|3024.44|3016.74|3024.49|3016.79|3024.94|3017.24|3023.96|3016.26|37
1648085380000|2022-03-24 01:29:40|3024.48|3016.78|3024.39|3016.69|3025.05|3017.35|3024.27|3016.57|33
1648085390000|2022-03-24 01:29:50|3024.44|3016.74|3024.22|3016.52|3024.79|3017.09|3023.79|3016.09|34
1648085400000|2022-03-24 01:30:00|3024.18|3016.48|3026.7|3019|3026.7|3019|3024.18|3016.48|28
1648085410000|2022-03-24 01:30:10|3026.74|3019.04|3027.2|3019.5|3027.31|3019.61|3026.45|3018.75|33
1648085420000|2022-03-24 01:30:20|3027.24|3019.54|3027.6|3019.9|3028.23|3020.53|3026.99|3019.29|24
1648085430000|2022-03-24 01:30:30|3027.83|3020.13|3027.36|3019.66|3028.15|3020.45|3027.03|3019.33|34
1648085440000|2022-03-24 01:30:40|3027.32|3019.62|3027.1|3019.4|3027.8|3020.1|3027.05|3019.35|33
1648085450000|2022-03-24 01:30:50|3027.26|3019.56|3029.21|3021.51|3029.48|3021.78|3026.99|3019.29|27
1648085460000|2022-03-24 01:31:00|3028.75|3021.05|3029.49|3021.79|3029.74|3022.04|3028.75|3021.05|32
1648085470000|2022-03-24 01:31:10|3029.48|3021.78|3029.96|3022.26|3030.02|3022.32|3028.77|3021.07|34
1648085480000|2022-03-24 01:31:20|3029.95|3022.25|3028.92|3021.22|3029.95|3022.25|3028.72|3021.02|33
1648085490000|2022-03-24 01:31:30|3029.14|3021.44|3029.22|3021.52|3029.32|3021.62|3028.48|3020.78|28
1648085500000|2022-03-24 01:31:40|3029.13|3021.43|3028.12|3020.42|3029.2|3021.5|3028.12|3020.42|29
1648085510000|2022-03-24 01:31:50|3028.11|3020.41|3027.09|3019.39|3028.11|3020.41|3026.72|3019.02|35
1648085520000|2022-03-24 01:32:00|3027.12|3019.42|3026|3018.3|3027.14|3019.44|3025.73|3018.03|35
1648085530000|2022-03-24 01:32:10|3025.83|3018.13|3026.4|3018.7|3026.4|3018.7|3025.82|3018.12|31
1648085540000|2022-03-24 01:32:20|3026.39|3018.69|3026.55|3018.85|3026.71|3019.01|3026.26|3018.56|35
1648085550000|2022-03-24 01:32:30|3026.53|3018.83|3026.57|3018.87|3026.68|3018.98|3026.37|3018.67|30
1648085560000|2022-03-24 01:32:40|3026.58|3018.88|3028.03|3020.33|3028.06|3020.36|3026.35|3018.65|35
1648085570000|2022-03-24 01:32:50|3028.94|3021.24|3028.98|3021.28|3029.29|3021.59|3028.29|3020.59|33
1648085580000|2022-03-24 01:33:00|3029.04|3021.34|3025.93|3018.23|3029.17|3021.47|3025.93|3018.23|34
1648085590000|2022-03-24 01:33:10|3026.64|3018.94|3025.95|3018.25|3026.64|3018.94|3025.21|3017.51|35
1648085600000|2022-03-24 01:33:20|3026.52|3018.82|3028.19|3020.49|3028.32|3020.62|3026|3018.3|37
1648085610000|2022-03-24 01:33:30|3028.09|3020.39|3028.76|3021.06|3029.44|3021.74|3027.68|3019.98|35
1648085620000|2022-03-24 01:33:40|3029.37|3021.67|3027.83|3020.13|3029.41|3021.71|3027.55|3019.85|37
1648085630000|2022-03-24 01:33:50|3028.06|3020.36|3028.22|3020.52|3028.28|3020.58|3027.66|3019.96|37
1648085640000|2022-03-24 01:34:00|3028.19|3020.49|3027.95|3020.25|3028.22|3020.52|3027.83|3020.13|32
1648085650000|2022-03-24 01:34:10|3027.94|3020.24|3027.73|3020.03|3028.26|3020.56|3027.73|3020.03|29
1648085660000|2022-03-24 01:34:20|3027.82|3020.12|3027.79|3020.09|3027.92|3020.22|3027.65|3019.95|19
1648085670000|2022-03-24 01:34:30|3027.65|3019.95|3027.41|3019.71|3027.85|3020.15|3027.41|3019.71|24
1648085680000|2022-03-24 01:34:40|3027.5|3019.8|3027.43|3019.73|3027.58|3019.88|3027.26|3019.56|25
1648085690000|2022-03-24 01:34:50|3027.47|3019.77|3026.92|3019.22|3027.92|3020.22|3026.92|3019.22|25
1648085700000|2022-03-24 01:35:00|3026.91|3019.21|3027.15|3019.45|3027.16|3019.46|3026.33|3018.63|36
1648085710000|2022-03-24 01:35:10|3027.19|3019.49|3026.57|3018.87|3027.36|3019.66|3026.13|3018.43|34
1648085720000|2022-03-24 01:35:20|3026.43|3018.73|3025.41|3017.71|3026.6|3018.9|3025.41|3017.71|32
1648085730000|2022-03-24 01:35:30|3025.44|3017.74|3025.23|3017.53|3025.9|3018.2|3024.95|3017.25|29
1648085740000|2022-03-24 01:35:40|3025.22|3017.52|3024.14|3016.44|3025.22|3017.52|3023.86|3016.16|23
1648085750000|2022-03-24 01:35:50|3024.15|3016.45|3023.99|3016.29|3024.34|3016.64|3023.69|3015.99|36
1648085760000|2022-03-24 01:36:00|3024.05|3016.35|3023.65|3015.95|3024.35|3016.65|3023.61|3015.91|31
1648085770000|2022-03-24 01:36:10|3023.63|3015.93|3022.1|3014.4|3023.81|3016.11|3021.83|3014.13|34
1648085780000|2022-03-24 01:36:20|3022.13|3014.43|3021.52|3013.82|3022.44|3014.74|3021.41|3013.71|39
1648085790000|2022-03-24 01:36:30|3021.51|3013.81|3019.98|3012.28|3021.52|3013.82|3019.98|3012.28|35
1648085800000|2022-03-24 01:36:40|3020.02|3012.32|3019.73|3012.03|3020.42|3012.72|3019.04|3011.34|39
1648085810000|2022-03-24 01:36:50|3019.86|3012.16|3019.7|3012|3020.22|3012.52|3019.26|3011.56|36
1648085820000|2022-03-24 01:37:00|3020.13|3012.43|3019.64|3011.94|3020.24|3012.54|3019.21|3011.51|34
1648085830000|2022-03-24 01:37:10|3019.71|3012.01|3019.39|3011.69|3019.71|3012.01|3019.25|3011.55|36
1648085840000|2022-03-24 01:37:20|3019.42|3011.72|3019.56|3011.86|3019.74|3012.04|3018.43|3010.73|35
1648085850000|2022-03-24 01:37:30|3019.8|3012.1|3020|3012.3|3020.03|3012.33|3019.53|3011.83|27
1648085860000|2022-03-24 01:37:40|3019.8|3012.1|3019.48|3011.78|3020.01|3012.31|3019.44|3011.74|29
1648085870000|2022-03-24 01:37:50|3019.59|3011.89|3019.16|3011.46|3019.59|3011.89|3019.16|3011.46|34
1648085880000|2022-03-24 01:38:00|3019.1|3011.4|3018.18|3010.48|3019.14|3011.44|3017.58|3009.88|36
1648085890000|2022-03-24 01:38:10|3018.24|3010.54|3017.62|3009.92|3018.24|3010.54|3017.03|3009.33|36
1648085900000|2022-03-24 01:38:20|3017.47|3009.77|3017.54|3009.84|3018.18|3010.48|3017.27|3009.57|31
1648085910000|2022-03-24 01:38:30|3017.62|3009.92|3017.94|3010.24|3017.94|3010.24|3017.1|3009.4|34
1648085920000|2022-03-24 01:38:40|3017.96|3010.26|3018.26|3010.56|3018.79|3011.09|3017.88|3010.18|39
1648085930000|2022-03-24 01:38:50|3018.65|3010.95|3018.36|3010.66|3018.83|3011.13|3018.16|3010.46|29
1648085940000|2022-03-24 01:39:00|3018.42|3010.72|3020.6|3012.9|3021.04|3013.34|3018.12|3010.42|31
1648085950000|2022-03-24 01:39:10|3020.65|3012.95|3021.82|3014.12|3021.84|3014.14|3020.47|3012.77|31
1648085960000|2022-03-24 01:39:20|3021.64|3013.94|3022.17|3014.47|3022.17|3014.47|3021.64|3013.94|17
1648085970000|2022-03-24 01:39:30|3022.21|3014.51|3021.2|3013.5|3022.35|3014.65|3021.03|3013.33|28
1648085980000|2022-03-24 01:39:40|3021.34|3013.64|3023.32|3015.62|3023.32|3015.62|3020.86|3013.16|27
1648085990000|2022-03-24 01:39:50|3023.39|3015.69|3024.57|3016.87|3024.84|3017.14|3023.15|3015.45|37
1648086000000|2022-03-24 01:40:00|3024.83|3017.13|3024.96|3017.26|3025.13|3017.43|3024.35|3016.65|36
1648086010000|2022-03-24 01:40:10|3025.17|3017.47|3025.86|3018.16|3026.06|3018.36|3024.77|3017.07|35
1648086020000|2022-03-24 01:40:20|3025.94|3018.24|3025.9|3018.2|3027.1|3019.4|3025.28|3017.58|35
1648086030000|2022-03-24 01:40:30|3026.2|3018.5|3026.58|3018.88|3027.21|3019.51|3025.6|3017.9|35
1648086040000|2022-03-24 01:40:40|3027.27|3019.57|3027.48|3019.78|3028.12|3020.42|3026.82|3019.12|34
1648086050000|2022-03-24 01:40:50|3027.53|3019.83|3026.45|3018.75|3027.61|3019.91|3026.35|3018.65|36
1648086060000|2022-03-24 01:41:00|3026.57|3018.87|3027.16|3019.46|3027.66|3019.96|3026.56|3018.86|36
1648086070000|2022-03-24 01:41:10|3027.66|3019.96|3027.9|3020.2|3027.9|3020.2|3027.02|3019.32|34
1648086080000|2022-03-24 01:41:20|3028.01|3020.31|3027.31|3019.61|3028.01|3020.31|3027.2|3019.5|29
1648086090000|2022-03-24 01:41:30|3027.97|3020.27|3026.66|3018.96|3027.98|3020.28|3026.66|3018.96|33
1648086100000|2022-03-24 01:41:40|3026.58|3018.88|3024.33|3016.63|3026.58|3018.88|3023.62|3015.92|39
1648086110000|2022-03-24 01:41:50|3024.35|3016.65|3024.19|3016.49|3025.07|3017.37|3024.03|3016.33|26
1648086120000|2022-03-24 01:42:00|3024.2|3016.5|3022.28|3014.58|3024.2|3016.5|3022.15|3014.45|32
1648086130000|2022-03-24 01:42:10|3022.35|3014.65|3021.65|3013.95|3022.46|3014.76|3021.36|3013.66|37
1648086140000|2022-03-24 01:42:20|3021.43|3013.73|3021.65|3013.95|3021.67|3013.97|3020.25|3012.55|36
1648086150000|2022-03-24 01:42:30|3021.67|3013.97|3022.4|3014.7|3022.92|3015.22|3021.39|3013.69|37
1648086160000|2022-03-24 01:42:40|3022.67|3014.97|3022.52|3014.82|3022.82|3015.12|3022.3|3014.6|36
1648086170000|2022-03-24 01:42:50|3022.49|3014.79|3023.55|3015.85|3023.94|3016.24|3022.49|3014.79|34
1648086180000|2022-03-24 01:43:00|3023.93|3016.23|3024.4|3016.7|3025.15|3017.45|3023.9|3016.2|35
1648086190000|2022-03-24 01:43:10|3024.31|3016.61|3024.96|3017.26|3025.62|3017.92|3024.16|3016.46|33
1648086200000|2022-03-24 01:43:20|3025.64|3017.94|3025.5|3017.8|3025.98|3018.28|3025.01|3017.31|25
1648086210000|2022-03-24 01:43:30|3025.52|3017.82|3026.06|3018.36|3026.37|3018.67|3025.34|3017.64|20
1648086220000|2022-03-24 01:43:40|3026.11|3018.41|3026.33|3018.63|3027.01|3019.31|3026.06|3018.36|23
1648086230000|2022-03-24 01:43:50|3026.28|3018.58|3027.01|3019.31|3027.01|3019.31|3026.28|3018.58|17
1648086240000|2022-03-24 01:44:00|3026.58|3018.88|3027.8|3020.1|3027.8|3020.1|3026.58|3018.88|24
1648086250000|2022-03-24 01:44:10|3027.74|3020.04|3028.34|3020.64|3028.53|3020.83|3027.74|3020.04|14
1648086260000|2022-03-24 01:44:20|3028.8|3021.1|3029.01|3021.31|3029.73|3022.03|3028.35|3020.65|25
1648086270000|2022-03-24 01:44:30|3029.25|3021.55|3029.26|3021.56|3029.72|3022.02|3029.03|3021.33|24
1648086280000|2022-03-24 01:44:40|3029.72|3022.02|3029.06|3021.36|3029.85|3022.15|3029.05|3021.35|31
1648086290000|2022-03-24 01:44:50|3029.28|3021.58|3028.35|3020.65|3029.72|3022.02|3027.96|3020.26|25
1648086300000|2022-03-24 01:45:00|3028.34|3020.64|3028.54|3020.84|3029.36|3021.66|3027.7|3020|39
1648086310000|2022-03-24 01:45:10|3028.7|3021|3029.42|3021.72|3030.31|3022.61|3028.68|3020.98|30
1648086320000|2022-03-24 01:45:20|3029.5|3021.8|3030.59|3022.89|3032.11|3024.41|3029.43|3021.73|37
1648086330000|2022-03-24 01:45:30|3030.54|3022.84|3031.93|3024.23|3032.59|3024.89|3030.54|3022.84|36
1648086340000|2022-03-24 01:45:40|3031.92|3024.22|3031.79|3024.09|3032.23|3024.53|3031.3|3023.6|36
1648086350000|2022-03-24 01:45:50|3031.41|3023.71|3030.17|3022.47|3031.79|3024.09|3030.17|3022.47|34
1648086360000|2022-03-24 01:46:00|3030.24|3022.54|3030.29|3022.59|3030.32|3022.62|3030.23|3022.53|29
1648086370000|2022-03-24 01:46:10|3030.28|3022.58|3030.63|3022.93|3031.06|3023.36|3030.26|3022.56|26
1648086380000|2022-03-24 01:46:20|3030.62|3022.92|3029.9|3022.2|3030.95|3023.25|3029.9|3022.2|35
1648086390000|2022-03-24 01:46:30|3030.49|3022.79|3029.03|3021.33|3030.65|3022.95|3029.03|3021.33|39
1648086400000|2022-03-24 01:46:40|3029.02|3021.32|3028.83|3021.13|3029.56|3021.86|3028.24|3020.54|38
1648086410000|2022-03-24 01:46:50|3028.29|3020.59|3028.53|3020.83|3028.97|3021.27|3028.24|3020.54|33
1648086420000|2022-03-24 01:47:00|3028.34|3020.64|3026.57|3018.87|3029|3021.3|3026.57|3018.87|37
1648086430000|2022-03-24 01:47:10|3026.56|3018.86|3025.83|3018.13|3026.56|3018.86|3025.42|3017.72|28
1648086440000|2022-03-24 01:47:20|3025.8|3018.1|3025.36|3017.66|3025.8|3018.1|3025.03|3017.33|35
1648086450000|2022-03-24 01:47:30|3025.29|3017.59|3025.25|3017.55|3025.59|3017.89|3024.86|3017.16|33
1648086460000|2022-03-24 01:47:40|3025.26|3017.56|3025.4|3017.7|3025.48|3017.78|3025.19|3017.49|27
1648086470000|2022-03-24 01:47:50|3025.36|3017.66|3025.28|3017.58|3025.5|3017.8|3025.28|3017.58|23
1648086480000|2022-03-24 01:48:00|3025.25|3017.55|3023.88|3016.18|3025.33|3017.63|3023.77|3016.07|24
1648086490000|2022-03-24 01:48:10|3023.53|3015.83|3024.33|3016.63|3024.99|3017.29|3023.52|3015.82|36
1648086500000|2022-03-24 01:48:20|3024.24|3016.54|3023.72|3016.02|3024.97|3017.27|3023.63|3015.93|36
1648086510000|2022-03-24 01:48:30|3024.3|3016.6|3024.22|3016.52|3024.5|3016.8|3023.55|3015.85|37
1648086520000|2022-03-24 01:48:40|3023.47|3015.77|3023.34|3015.64|3024.61|3016.91|3023.34|3015.64|35
1648086530000|2022-03-24 01:48:50|3023.36|3015.66|3023.87|3016.17|3023.92|3016.22|3023.33|3015.63|28
1648086540000|2022-03-24 01:49:00|3023.91|3016.21|3023.43|3015.73|3023.99|3016.29|3023.43|3015.73|29
1648086550000|2022-03-24 01:49:10|3023.41|3015.71|3023.82|3016.12|3023.86|3016.16|3023.27|3015.57|25
1648086560000|2022-03-24 01:49:20|3023.83|3016.13|3024.13|3016.43|3024.35|3016.65|3023.74|3016.04|22
1648086570000|2022-03-24 01:49:30|3024.21|3016.51|3024.11|3016.41|3024.23|3016.53|3024.09|3016.39|20
1648086580000|2022-03-24 01:49:40|3023.88|3016.18|3024.24|3016.54|3024.72|3017.02|3023.86|3016.16|31
1648086590000|2022-03-24 01:49:50|3024.17|3016.47|3024.19|3016.49|3024.26|3016.56|3024.13|3016.43|20
1648086600000|2022-03-24 01:50:00|3024.16|3016.46|3024.17|3016.47|3024.23|3016.53|3024.12|3016.42|23
1648086610000|2022-03-24 01:50:10|3024.23|3016.53|3025.38|3017.68|3025.38|3017.68|3024.11|3016.41|21
1648086620000|2022-03-24 01:50:20|3025.39|3017.69|3026.81|3019.11|3026.81|3019.11|3025.39|3017.69|33
1648086630000|2022-03-24 01:50:30|3026.95|3019.25|3026.79|3019.09|3026.95|3019.25|3026.66|3018.96|28
1648086640000|2022-03-24 01:50:40|3026.78|3019.08|3027.56|3019.86|3028.3|3020.6|3026.78|3019.08|30
1648086650000|2022-03-24 01:50:50|3027.49|3019.79|3027.66|3019.96|3027.78|3020.08|3027.49|3019.79|21
1648086660000|2022-03-24 01:51:00|3027.67|3019.97|3027.16|3019.46|3028.09|3020.39|3027.16|3019.46|21
1648086670000|2022-03-24 01:51:10|3026.94|3019.24|3028.51|3020.81|3028.9|3021.2|3026.94|3019.24|33
1648086680000|2022-03-24 01:51:20|3028.03|3020.33|3029.06|3021.36|3029.08|3021.38|3028.03|3020.33|23
1648086690000|2022-03-24 01:51:30|3029.1|3021.4|3029.64|3021.94|3029.94|3022.24|3028.86|3021.16|32
1648086700000|2022-03-24 01:51:40|3029.63|3021.93|3029.59|3021.89|3029.79|3022.09|3029.21|3021.51|31
1648086710000|2022-03-24 01:51:50|3030.21|3022.51|3030.55|3022.85|3030.58|3022.88|3029.6|3021.9|38
1648086720000|2022-03-24 01:52:00|3030.6|3022.9|3030.86|3023.16|3031.43|3023.73|3030.11|3022.41|31
1648086730000|2022-03-24 01:52:10|3031.02|3023.32|3032.22|3024.52|3032.74|3025.04|3030.84|3023.14|29
1648086740000|2022-03-24 01:52:20|3032.21|3024.51|3031.7|3024|3032.31|3024.61|3030.8|3023.1|29
1648086750000|2022-03-24 01:52:30|3031.85|3024.15|3031.64|3023.94|3031.88|3024.18|3031.4|3023.7|32
1648086760000|2022-03-24 01:52:40|3031.66|3023.96|3031.3|3023.6|3032.07|3024.37|3031.29|3023.59|29
1648086770000|2022-03-24 01:52:50|3031.29|3023.59|3031.24|3023.54|3031.33|3023.63|3030.49|3022.79|31
1648086780000|2022-03-24 01:53:00|3031.29|3023.59|3031.3|3023.6|3031.76|3024.06|3031.07|3023.37|32
1648086790000|2022-03-24 01:53:10|3031.35|3023.65|3032.34|3024.64|3032.94|3025.24|3031.16|3023.46|19
1648086800000|2022-03-24 01:53:20|3032.37|3024.67|3032.94|3025.24|3033.23|3025.53|3032.37|3024.67|33
1648086810000|2022-03-24 01:53:30|3033.08|3025.38|3032.43|3024.73|3033.19|3025.49|3031.98|3024.28|36
1648086820000|2022-03-24 01:53:40|3032.97|3025.27|3032.96|3025.26|3033.33|3025.63|3032.29|3024.59|36
1648086830000|2022-03-24 01:53:50|3033.13|3025.43|3033.25|3025.55|3034.02|3026.32|3032.96|3025.26|30
1648086840000|2022-03-24 01:54:00|3033.38|3025.68|3033.24|3025.54|3034.13|3026.43|3032.93|3025.23|33
1648086850000|2022-03-24 01:54:10|3032.95|3025.25|3033.31|3025.61|3034.29|3026.59|3032.65|3024.95|36
1648086860000|2022-03-24 01:54:20|3033.29|3025.59|3034.93|3027.23|3034.94|3027.24|3032.43|3024.73|30
1648086870000|2022-03-24 01:54:30|3034.51|3026.81|3033.54|3025.84|3034.71|3027.01|3033.47|3025.77|33
1648086880000|2022-03-24 01:54:40|3033.58|3025.88|3033.58|3025.88|3033.83|3026.13|3033.52|3025.82|29
1648086890000|2022-03-24 01:54:50|3033.51|3025.81|3032.19|3024.49|3033.51|3025.81|3032.19|3024.49|35
1648086900000|2022-03-24 01:55:00|3032.11|3024.41|3032.05|3024.35|3032.13|3024.43|3031.88|3024.18|35
1648086910000|2022-03-24 01:55:10|3032.06|3024.36|3032.34|3024.64|3032.37|3024.67|3032.03|3024.33|29
1648086920000|2022-03-24 01:55:20|3032.37|3024.67|3032.14|3024.44|3032.97|3025.27|3031.97|3024.27|30
1648086930000|2022-03-24 01:55:30|3032.2|3024.5|3033.15|3025.45|3033.24|3025.54|3032.05|3024.35|34
1648086940000|2022-03-24 01:55:40|3033.18|3025.48|3032.95|3025.25|3033.49|3025.79|3032.82|3025.12|33
1648086950000|2022-03-24 01:55:50|3032.98|3025.28|3033.32|3025.62|3033.38|3025.68|3032.8|3025.1|29
1648086960000|2022-03-24 01:56:00|3032.98|3025.28|3034.69|3026.99|3035.17|3027.47|3032.81|3025.11|32
1648086970000|2022-03-24 01:56:10|3035.17|3027.47|3035.74|3028.04|3036.64|3028.94|3034.82|3027.12|25
1648086980000|2022-03-24 01:56:20|3035.78|3028.08|3036.37|3028.67|3036.73|3029.03|3035.75|3028.05|32
1648086990000|2022-03-24 01:56:30|3036.13|3028.43|3036.23|3028.53|3036.58|3028.88|3035.81|3028.11|36
1648087000000|2022-03-24 01:56:40|3034.9|3027.2|3035.6|3027.9|3035.87|3028.17|3034.9|3027.2|35
1648087010000|2022-03-24 01:56:50|3035.07|3027.37|3035.19|3027.49|3035.79|3028.09|3034.69|3026.99|39
1648087020000|2022-03-24 01:57:00|3034.74|3027.04|3034.3|3026.6|3035.15|3027.45|3033.89|3026.19|32
1648087030000|2022-03-24 01:57:10|3034.31|3026.61|3034.52|3026.82|3034.64|3026.94|3033.67|3025.97|33
1648087040000|2022-03-24 01:57:20|3034.51|3026.81|3032.58|3024.88|3034.52|3026.82|3032.38|3024.68|36
1648087050000|2022-03-24 01:57:30|3033.18|3025.48|3032.67|3024.97|3033.47|3025.77|3032.55|3024.85|30
1648087060000|2022-03-24 01:57:40|3032.66|3024.96|3033.86|3026.16|3033.86|3026.16|3032.66|3024.96|34
1648087070000|2022-03-24 01:57:50|3033.43|3025.73|3033.48|3025.78|3034.22|3026.52|3033.34|3025.64|36
1648087080000|2022-03-24 01:58:00|3033.45|3025.75|3033.4|3025.7|3034.09|3026.39|3033.4|3025.7|19
1648087090000|2022-03-24 01:58:10|3033.42|3025.72|3032.9|3025.2|3033.43|3025.73|3032.9|3025.2|25
1648087100000|2022-03-24 01:58:20|3032.92|3025.22|3030.88|3023.18|3032.92|3025.22|3030.87|3023.17|24
1648087110000|2022-03-24 01:58:30|3030.95|3023.25|3030.9|3023.2|3030.95|3023.25|3030.27|3022.57|35
1648087120000|2022-03-24 01:58:40|3030.92|3023.22|3031.01|3023.31|3031.08|3023.38|3030.82|3023.12|19
1648087130000|2022-03-24 01:58:50|3031.02|3023.32|3031.64|3023.94|3031.66|3023.96|3031.02|3023.32|28
1648087140000|2022-03-24 01:59:00|3031.71|3024.01|3031.49|3023.79|3031.94|3024.24|3031.39|3023.69|27
1648087150000|2022-03-24 01:59:10|3031.59|3023.89|3031.13|3023.43|3032.18|3024.48|3031.09|3023.39|26
1648087160000|2022-03-24 01:59:20|3031.1|3023.4|3030.31|3022.61|3031.73|3024.03|3029.97|3022.27|33
1648087170000|2022-03-24 01:59:30|3031.01|3023.31|3030.01|3022.31|3031.11|3023.41|3029.85|3022.15|18
1648087180000|2022-03-24 01:59:40|3029.94|3022.24|3030.05|3022.35|3030.28|3022.58|3029.79|3022.09|26
1648087190000|2022-03-24 01:59:50|3030.13|3022.43|3030.91|3023.21|3031.02|3023.32|3030.07|3022.37|32
1648087200000|2022-03-24 02:00:00|3031.12|3023.42|3030.61|3022.91|3031.22|3023.52|3030.34|3022.64|36
1648087210000|2022-03-24 02:00:10|3030.6|3022.9|3029.98|3022.28|3030.61|3022.91|3029.98|3022.28|27
1648087220000|2022-03-24 02:00:20|3029.96|3022.26|3029.88|3022.18|3029.96|3022.26|3029.86|3022.16|9
1648087230000|2022-03-24 02:00:30|3029.86|3022.16|3028.79|3021.09|3029.91|3022.21|3028.78|3021.08|28
1648087240000|2022-03-24 02:00:40|3028.77|3021.07|3028.18|3020.48|3029.6|3021.9|3028.18|3020.48|27
1648087250000|2022-03-24 02:00:50|3028.28|3020.58|3027.8|3020.1|3028.46|3020.76|3027.73|3020.03|28
1648087260000|2022-03-24 02:01:00|3027.71|3020.01|3027.82|3020.12|3028.19|3020.49|3027.68|3019.98|32
1648087270000|2022-03-24 02:01:10|3027.88|3020.18|3028.17|3020.47|3028.17|3020.47|3027.68|3019.98|28
1648087280000|2022-03-24 02:01:20|3028.08|3020.38|3027.98|3020.28|3028.16|3020.46|3027.97|3020.27|29
1648087290000|2022-03-24 02:01:30|3028.02|3020.32|3028.22|3020.52|3028.22|3020.52|3027.94|3020.24|8
1648087300000|2022-03-24 02:01:40|3028.24|3020.54|3028.63|3020.93|3028.85|3021.15|3027.86|3020.16|29
1648087310000|2022-03-24 02:01:50|3028.19|3020.49|3027.02|3019.32|3028.28|3020.58|3027.02|3019.32|33
1648087320000|2022-03-24 02:02:00|3027.42|3019.72|3029.36|3021.66|3029.36|3021.66|3027.18|3019.48|33
1648087330000|2022-03-24 02:02:10|3028.63|3020.93|3030.52|3022.82|3030.52|3022.82|3028.42|3020.72|30
1648087340000|2022-03-24 02:02:20|3030.48|3022.78|3032.31|3024.61|3032.31|3024.61|3030.48|3022.78|18
1648087350000|2022-03-24 02:02:30|3032.32|3024.62|3031.75|3024.05|3032.32|3024.62|3030.94|3023.24|34
1648087360000|2022-03-24 02:02:40|3031.57|3023.87|3032.28|3024.58|3032.29|3024.59|3030.88|3023.18|29
1648087370000|2022-03-24 02:02:50|3032.33|3024.63|3032.42|3024.72|3032.42|3024.72|3032.16|3024.46|20
1648087380000|2022-03-24 02:03:00|3032.34|3024.64|3033.06|3025.36|3033.06|3025.36|3032.19|3024.49|20
1648087390000|2022-03-24 02:03:10|3033.07|3025.37|3033.6|3025.9|3034.27|3026.57|3032.79|3025.09|33
1648087400000|2022-03-24 02:03:20|3034.22|3026.52|3034.6|3026.9|3035.32|3027.62|3033.61|3025.91|35
1648087410000|2022-03-24 02:03:30|3034.51|3026.81|3033.63|3025.93|3035.23|3027.53|3033.59|3025.89|37
1648087420000|2022-03-24 02:03:40|3033.62|3025.92|3034.05|3026.35|3034.36|3026.66|3033.34|3025.64|32
1648087430000|2022-03-24 02:03:50|3034.08|3026.38|3034.55|3026.85|3034.66|3026.96|3033.69|3025.99|20
1648087440000|2022-03-24 02:04:00|3034.51|3026.81|3034.09|3026.39|3034.56|3026.86|3033.9|3026.2|33
1648087450000|2022-03-24 02:04:10|3034.13|3026.43|3034|3026.3|3034.19|3026.49|3033.96|3026.26|22
1648087460000|2022-03-24 02:04:20|3034.02|3026.32|3034.11|3026.41|3034.12|3026.42|3033.91|3026.21|30
1648087470000|2022-03-24 02:04:30|3034.1|3026.4|3034.31|3026.61|3034.54|3026.84|3033.23|3025.53|25
1648087480000|2022-03-24 02:04:40|3034.46|3026.76|3034.69|3026.99|3035.41|3027.71|3034.23|3026.53|30
1648087490000|2022-03-24 02:04:50|3034.63|3026.93|3035|3027.3|3036.21|3028.51|3034.63|3026.93|36
1648087500000|2022-03-24 02:05:00|3035.64|3027.94|3034.85|3027.15|3035.79|3028.09|3034.4|3026.7|34
1648087510000|2022-03-24 02:05:10|3035.82|3028.12|3036.18|3028.48|3036.18|3028.48|3034.86|3027.16|28
1648087520000|2022-03-24 02:05:20|3035.25|3027.55|3035.95|3028.25|3036.72|3029.02|3035.08|3027.38|31
1648087530000|2022-03-24 02:05:30|3036.73|3029.03|3036.39|3028.69|3036.98|3029.28|3036.03|3028.33|37
1648087540000|2022-03-24 02:05:40|3037.08|3029.38|3036.34|3028.64|3037.11|3029.41|3036.14|3028.44|26
1648087550000|2022-03-24 02:05:50|3036.39|3028.69|3035.96|3028.26|3036.48|3028.78|3035.75|3028.05|28
1648087560000|2022-03-24 02:06:00|3035.97|3028.27|3032.68|3024.98|3035.98|3028.28|3031.4|3023.7|40
1648087570000|2022-03-24 02:06:10|3032.65|3024.95|3034.32|3026.62|3034.32|3026.62|3032.58|3024.88|30
1648087580000|2022-03-24 02:06:20|3034.4|3026.7|3034.03|3026.33|3034.58|3026.88|3033.8|3026.1|23
1648087590000|2022-03-24 02:06:30|3034.02|3026.32|3033.04|3025.34|3034.02|3026.32|3033|3025.3|25
1648087600000|2022-03-24 02:06:40|3033.19|3025.49|3032.83|3025.13|3033.66|3025.96|3032.13|3024.43|29
1648087610000|2022-03-24 02:06:50|3032.03|3024.33|3033.86|3026.16|3033.95|3026.25|3031.94|3024.24|36
1648087620000|2022-03-24 02:07:00|3033.85|3026.15|3036.09|3028.39|3036.09|3028.39|3033.85|3026.15|36
1648087630000|2022-03-24 02:07:10|3035.07|3027.37|3036.01|3028.31|3036.05|3028.35|3034.88|3027.18|30
1648087640000|2022-03-24 02:07:20|3035.27|3027.57|3034.34|3026.64|3035.56|3027.86|3032.92|3025.22|36
1648087650000|2022-03-24 02:07:30|3033.59|3025.89|3034.91|3027.21|3034.91|3027.21|3033.45|3025.75|36
1648087660000|2022-03-24 02:07:40|3034.82|3027.12|3035.09|3027.39|3035.16|3027.46|3033.98|3026.28|36
1648087670000|2022-03-24 02:07:50|3034.38|3026.68|3035.22|3027.52|3035.59|3027.89|3034.18|3026.48|28
1648087680000|2022-03-24 02:08:00|3035.17|3027.47|3034.17|3026.47|3035.17|3027.47|3034.14|3026.44|30
1648087690000|2022-03-24 02:08:10|3034.19|3026.49|3033.33|3025.63|3034.19|3026.49|3033.33|3025.63|33
1648087700000|2022-03-24 02:08:20|3033.14|3025.44|3033.98|3026.28|3033.98|3026.28|3032.58|3024.88|34
1648087710000|2022-03-24 02:08:30|3034.14|3026.44|3034.28|3026.58|3034.51|3026.81|3034.11|3026.41|27
1648087720000|2022-03-24 02:08:40|3033.99|3026.29|3032.77|3025.07|3034.02|3026.32|3032.77|3025.07|36
1648087730000|2022-03-24 02:08:50|3032.84|3025.14|3032.53|3024.83|3032.84|3025.14|3032.41|3024.71|35
1648087740000|2022-03-24 02:09:00|3032.58|3024.88|3030.72|3023.02|3033.35|3025.65|3030.69|3022.99|37
1648087750000|2022-03-24 02:09:10|3030.31|3022.61|3029.35|3021.65|3030.62|3022.92|3029.01|3021.31|32
1648087760000|2022-03-24 02:09:20|3029.31|3021.61|3029.57|3021.87|3030.51|3022.81|3028.63|3020.93|33
1648087770000|2022-03-24 02:09:30|3028.73|3021.03|3029.52|3021.82|3030.28|3022.58|3028.73|3021.03|40
1648087780000|2022-03-24 02:09:40|3030.1|3022.4|3029.61|3021.91|3030.28|3022.58|3029.2|3021.5|37
1648087790000|2022-03-24 02:09:50|3029.28|3021.58|3029.02|3021.32|3029.63|3021.93|3028.18|3020.48|31
1648087800000|2022-03-24 02:10:00|3028.57|3020.87|3028.58|3020.88|3029.4|3021.7|3028.56|3020.86|36
1648087810000|2022-03-24 02:10:10|3028.64|3020.94|3030.43|3022.73|3030.43|3022.73|3028.59|3020.89|36
1648087820000|2022-03-24 02:10:20|3030.47|3022.77|3030.67|3022.97|3031.14|3023.44|3029.25|3021.55|29
1648087830000|2022-03-24 02:10:30|3030.12|3022.42|3030.43|3022.73|3030.67|3022.97|3030.02|3022.32|23
1648087840000|2022-03-24 02:10:40|3030.02|3022.32|3029.89|3022.19|3030.6|3022.9|3029.86|3022.16|20
1648087850000|2022-03-24 02:10:50|3029.78|3022.08|3029.67|3021.97|3030.01|3022.31|3028.89|3021.19|30
1648087860000|2022-03-24 02:11:00|3028.89|3021.19|3029.75|3022.05|3030.48|3022.78|3028.64|3020.94|30
1648087870000|2022-03-24 02:11:10|3029.9|3022.2|3030.96|3023.26|3031.02|3023.32|3029.55|3021.85|33
1648087880000|2022-03-24 02:11:20|3030.65|3022.95|3030.5|3022.8|3030.95|3023.25|3030.31|3022.61|33
1648087890000|2022-03-24 02:11:30|3030.54|3022.84|3030.32|3022.62|3030.56|3022.86|3030.31|3022.61|23
1648087900000|2022-03-24 02:11:40|3030.4|3022.7|3030.57|3022.87|3030.58|3022.88|3030.38|3022.68|14
1648087910000|2022-03-24 02:11:50|3030.48|3022.78|3030.47|3022.77|3030.53|3022.83|3030.23|3022.53|11
1648087920000|2022-03-24 02:12:00|3030.6|3022.9|3030.55|3022.85|3030.6|3022.9|3030.55|3022.85|2
1648087930000|2022-03-24 02:12:10|3030.7|3023|3029.72|3022.02|3030.9|3023.2|3029.66|3021.96|26
1648087940000|2022-03-24 02:12:20|3029.74|3022.04|3029.05|3021.35|3030.05|3022.35|3028.97|3021.27|29
1648087950000|2022-03-24 02:12:30|3029.04|3021.34|3028.55|3020.85|3029.67|3021.97|3028.43|3020.73|33
1648087960000|2022-03-24 02:12:40|3028.12|3020.42|3029.3|3021.6|3029.35|3021.65|3028|3020.3|28
1648087970000|2022-03-24 02:12:50|3029.29|3021.59|3028.28|3020.58|3029.54|3021.84|3028.1|3020.4|34
1648087980000|2022-03-24 02:13:00|3028.27|3020.57|3027.97|3020.27|3028.41|3020.71|3027.97|3020.27|26
1648087990000|2022-03-24 02:13:10|3028.03|3020.33|3027.52|3019.82|3028.03|3020.33|3027.44|3019.74|27
1648088000000|2022-03-24 02:13:20|3027.72|3020.02|3028.41|3020.71|3028.42|3020.72|3027.3|3019.6|28
1648088010000|2022-03-24 02:13:30|3028.26|3020.56|3028.43|3020.73|3028.67|3020.97|3028.12|3020.42|21
1648088020000|2022-03-24 02:13:40|3028.4|3020.7|3027.7|3020|3028.4|3020.7|3027.7|3020|24
1648088030000|2022-03-24 02:13:50|3027.73|3020.03|3027.78|3020.08|3027.95|3020.25|3026.91|3019.21|31
1648088040000|2022-03-24 02:14:00|3027.02|3019.32|3026.91|3019.21|3027.8|3020.1|3026.79|3019.09|31
1648088050000|2022-03-24 02:14:10|3026.88|3019.18|3026.6|3018.9|3026.91|3019.21|3026.46|3018.76|18
1648088060000|2022-03-24 02:14:20|3026.84|3019.14|3026.52|3018.82|3026.89|3019.19|3026.52|3018.82|13
1648088070000|2022-03-24 02:14:30|3026.55|3018.85|3026.5|3018.8|3026.72|3019.02|3026.42|3018.72|17
1648088080000|2022-03-24 02:14:40|3026.49|3018.79|3026.22|3018.52|3026.49|3018.79|3025.54|3017.84|24
1648088090000|2022-03-24 02:14:50|3026.12|3018.42|3025.09|3017.39|3026.21|3018.51|3024.83|3017.13|29
1648088100000|2022-03-24 02:15:00|3024.99|3017.29|3023.94|3016.24|3025.91|3018.21|3023.5|3015.8|34
1648088110000|2022-03-24 02:15:10|3023.99|3016.29|3024.35|3016.65|3024.85|3017.15|3023.94|3016.24|37
1648088120000|2022-03-24 02:15:20|3024.3|3016.6|3022.04|3014.34|3024.37|3016.67|3022.04|3014.34|37
1648088130000|2022-03-24 02:15:30|3019.96|3012.26|3020.18|3012.48|3020.74|3013.04|3019.7|3012|40
1648088140000|2022-03-24 02:15:40|3019.95|3012.25|3019.7|3012|3020.44|3012.74|3019.66|3011.96|38
1648088150000|2022-03-24 02:15:50|3019.75|3012.05|3019.56|3011.86|3020.22|3012.52|3019.53|3011.83|38
1648088160000|2022-03-24 02:16:00|3019.77|3012.07|3019.31|3011.61|3019.93|3012.23|3018.75|3011.05|34
1648088170000|2022-03-24 02:16:10|3018.81|3011.11|3019.66|3011.96|3020.66|3012.96|3018.07|3010.37|39
1648088180000|2022-03-24 02:16:20|3019.68|3011.98|3019.43|3011.73|3019.68|3011.98|3018.48|3010.78|34
1648088190000|2022-03-24 02:16:30|3019.62|3011.92|3020.03|3012.33|3020.25|3012.55|3018.85|3011.15|34
1648088200000|2022-03-24 02:16:40|3019.63|3011.93|3019.48|3011.78|3020.24|3012.54|3019.33|3011.63|39
1648088210000|2022-03-24 02:16:50|3019.23|3011.53|3020.26|3012.56|3020.61|3012.91|3018.96|3011.26|36
1648088220000|2022-03-24 02:17:00|3019.47|3011.77|3020.07|3012.37|3020.79|3013.09|3019.37|3011.67|31
1648088230000|2022-03-24 02:17:10|3019.53|3011.83|3021.38|3013.68|3021.55|3013.85|3019.53|3011.83|39
1648088240000|2022-03-24 02:17:20|3020.92|3013.22|3020.52|3012.82|3021.18|3013.48|3019.96|3012.26|36
1648088250000|2022-03-24 02:17:30|3020.42|3012.72|3019.03|3011.33|3020.42|3012.72|3019.03|3011.33|37
1648088260000|2022-03-24 02:17:40|3019.06|3011.36|3018.78|3011.08|3019.07|3011.37|3018.48|3010.78|29
1648088270000|2022-03-24 02:17:50|3018.62|3010.92|3019.02|3011.32|3019.02|3011.32|3018.58|3010.88|32
1648088280000|2022-03-24 02:18:00|3019.03|3011.33|3018.62|3010.92|3019.03|3011.33|3018.54|3010.84|27
1648088290000|2022-03-24 02:18:10|3018.61|3010.91|3018.9|3011.2|3018.94|3011.24|3018.61|3010.91|16
1648088300000|2022-03-24 02:18:20|3018.91|3011.21|3018.95|3011.25|3018.95|3011.25|3018.77|3011.07|22
1648088310000|2022-03-24 02:18:30|3019.04|3011.34|3018.33|3010.63|3019.08|3011.38|3018.33|3010.63|16
1648088320000|2022-03-24 02:18:40|3019.09|3011.39|3019.15|3011.45|3019.77|3012.07|3018.28|3010.58|33
1648088330000|2022-03-24 02:18:50|3018.59|3010.89|3018.62|3010.92|3019.24|3011.54|3018.36|3010.66|33
1648088340000|2022-03-24 02:19:00|3018.29|3010.59|3018.83|3011.13|3019.27|3011.57|3018.09|3010.39|32
1648088350000|2022-03-24 02:19:10|3018.31|3010.61|3021.3|3013.6|3021.31|3013.61|3018.21|3010.51|33
1648088360000|2022-03-24 02:19:20|3020.94|3013.24|3019.86|3012.16|3021.43|3013.73|3019.31|3011.61|33
1648088370000|2022-03-24 02:19:30|3019.94|3012.24|3018.77|3011.07|3019.94|3012.24|3018.64|3010.94|29
1648088380000|2022-03-24 02:19:40|3018.33|3010.63|3018.57|3010.87|3018.71|3011.01|3018.2|3010.5|31
1648088390000|2022-03-24 02:19:50|3018.61|3010.91|3018.78|3011.08|3018.78|3011.08|3018.56|3010.86|16
1648088400000|2022-03-24 02:20:00|3018.76|3011.06|3018.5|3010.8|3018.91|3011.21|3018.49|3010.79|11
1648088410000|2022-03-24 02:20:10|3018.61|3010.91|3018.67|3010.97|3018.98|3011.28|3018.55|3010.85|23
1648088420000|2022-03-24 02:20:20|3018.92|3011.22|3018.84|3011.14|3019.04|3011.34|3018.77|3011.07|20
1648088430000|2022-03-24 02:20:30|3018.85|3011.15|3018.52|3010.82|3019.04|3011.34|3018.48|3010.78|27
1648088440000|2022-03-24 02:20:40|3018.58|3010.88|3018.79|3011.09|3019.09|3011.39|3018.47|3010.77|19
1648088450000|2022-03-24 02:20:50|3018.81|3011.11|3018.04|3010.34|3018.81|3011.11|3017.28|3009.58|29
1648088460000|2022-03-24 02:21:00|3018.01|3010.31|3017.73|3010.03|3018.01|3010.31|3017.59|3009.89|14
1648088470000|2022-03-24 02:21:10|3017.79|3010.09|3017.75|3010.05|3017.9|3010.2|3017.43|3009.73|16
1648088480000|2022-03-24 02:21:20|3017.73|3010.03|3015.71|3008.01|3017.75|3010.05|3015.69|3007.99|37
1648088490000|2022-03-24 02:21:30|3015.7|3008|3014.84|3007.14|3016.26|3008.56|3014.24|3006.54|30
1648088500000|2022-03-24 02:21:40|3014.59|3006.89|3014.16|3006.46|3014.93|3007.23|3013.75|3006.05|40
1648088510000|2022-03-24 02:21:50|3014.08|3006.38|3011.86|3004.16|3014.11|3006.41|3010.41|3002.71|38
1648088520000|2022-03-24 02:22:00|3012.09|3004.39|3011.86|3004.16|3012.27|3004.57|3011.42|3003.72|36
1648088530000|2022-03-24 02:22:10|3011.6|3003.9|3011.75|3004.05|3011.82|3004.12|3010.37|3002.67|38
1648088540000|2022-03-24 02:22:20|3011.07|3003.37|3009.7|3002|3011.74|3004.04|3009.7|3002|35
1648088550000|2022-03-24 02:22:30|3009.81|3002.11|3011.64|3003.94|3011.64|3003.94|3009.66|3001.96|37
1648088560000|2022-03-24 02:22:40|3010.91|3003.21|3010.57|3002.87|3011.69|3003.99|3010.34|3002.64|32
1648088570000|2022-03-24 02:22:50|3010.6|3002.9|3010.88|3003.18|3011.49|3003.79|3010.48|3002.78|32
1648088580000|2022-03-24 02:23:00|3011.13|3003.43|3013.12|3005.42|3013.49|3005.79|3011.13|3003.43|32
1648088590000|2022-03-24 02:23:10|3013.52|3005.82|3014.39|3006.69|3014.87|3007.17|3013.16|3005.46|27
1648088600000|2022-03-24 02:23:20|3014.22|3006.52|3014.62|3006.92|3014.62|3006.92|3013.43|3005.73|34
1648088610000|2022-03-24 02:23:30|3014.66|3006.96|3015.31|3007.61|3015.73|3008.03|3014.49|3006.79|18
1648088620000|2022-03-24 02:23:40|3015.45|3007.75|3017.37|3009.67|3017.37|3009.67|3015.45|3007.75|36
1648088630000|2022-03-24 02:23:50|3017.38|3009.68|3017.81|3010.11|3018.17|3010.47|3016.96|3009.26|34
1648088640000|2022-03-24 02:24:00|3017.62|3009.92|3016.56|3008.86|3017.62|3009.92|3016.55|3008.85|32
1648088650000|2022-03-24 02:24:10|3016.57|3008.87|3017.51|3009.81|3017.65|3009.95|3015.96|3008.26|30
1648088660000|2022-03-24 02:24:20|3017.46|3009.76|3017.44|3009.74|3018.91|3011.21|3017.42|3009.72|34
1648088670000|2022-03-24 02:24:30|3017.54|3009.84|3018.05|3010.35|3018.42|3010.72|3016.53|3008.83|32
1648088680000|2022-03-24 02:24:40|3018.06|3010.36|3018.26|3010.56|3018.26|3010.56|3017.42|3009.72|23
1648088690000|2022-03-24 02:24:50|3018.28|3010.58|3017.6|3009.9|3018.28|3010.58|3017.39|3009.69|25
1648088700000|2022-03-24 02:25:00|3017.63|3009.93|3019.53|3011.83|3019.6|3011.9|3017.24|3009.54|30
1648088710000|2022-03-24 02:25:10|3018.57|3010.87|3019.29|3011.59|3019.53|3011.83|3018.21|3010.51|27
1648088720000|2022-03-24 02:25:20|3018.76|3011.06|3019.48|3011.78|3019.96|3012.26|3018.58|3010.88|25
1648088730000|2022-03-24 02:25:30|3019.5|3011.8|3020.18|3012.48|3020.43|3012.73|3019.41|3011.71|21
1648088740000|2022-03-24 02:25:40|3020.16|3012.46|3020.55|3012.85|3020.55|3012.85|3020.12|3012.42|21
1648088750000|2022-03-24 02:25:50|3020.48|3012.78|3020.76|3013.06|3020.84|3013.14|3020.12|3012.42|18
1648088760000|2022-03-24 02:26:00|3020.81|3013.11|3020.72|3013.02|3021.06|3013.36|3020.48|3012.78|13
1648088770000|2022-03-24 02:26:10|3020.56|3012.86|3020.56|3012.86|3020.76|3013.06|3020.54|3012.84|16
1648088780000|2022-03-24 02:26:20|3020.48|3012.78|3022.39|3014.69|3022.59|3014.89|3020.48|3012.78|23
1648088790000|2022-03-24 02:26:30|3021.92|3014.22|3024.19|3016.49|3024.19|3016.49|3021.23|3013.53|32
1648088800000|2022-03-24 02:26:40|3024.27|3016.57|3024.06|3016.36|3025.55|3017.85|3023.81|3016.11|35
1648088810000|2022-03-24 02:26:50|3024|3016.3|3024.76|3017.06|3024.77|3017.07|3023.21|3015.51|36
1648088820000|2022-03-24 02:27:00|3024.34|3016.64|3024.47|3016.77|3025.51|3017.81|3024.06|3016.36|30
1648088830000|2022-03-24 02:27:10|3025.52|3017.82|3025.03|3017.33|3025.52|3017.82|3024.15|3016.45|31
1648088840000|2022-03-24 02:27:20|3025.28|3017.58|3024.46|3016.76|3025.66|3017.96|3023.99|3016.29|32
1648088850000|2022-03-24 02:27:30|3024.09|3016.39|3023.84|3016.14|3024.47|3016.77|3023.83|3016.13|25
1648088860000|2022-03-24 02:27:40|3024.05|3016.35|3023.17|3015.47|3024.05|3016.35|3023.12|3015.42|18
1648088870000|2022-03-24 02:27:50|3023.22|3015.52|3021.96|3014.26|3023.22|3015.52|3021.82|3014.12|28
1648088880000|2022-03-24 02:28:00|3021.77|3014.07|3023.42|3015.72|3023.42|3015.72|3021.69|3013.99|33
1648088890000|2022-03-24 02:28:10|3023.45|3015.75|3024.29|3016.59|3024.97|3017.27|3023.18|3015.48|31
1648088900000|2022-03-24 02:28:20|3024.3|3016.6|3024.83|3017.13|3025.25|3017.55|3024.19|3016.49|28
1648088910000|2022-03-24 02:28:30|3025.01|3017.31|3025.39|3017.69|3025.46|3017.76|3024.72|3017.02|34
1648088920000|2022-03-24 02:28:40|3025.38|3017.68|3024.99|3017.29|3025.59|3017.89|3023.83|3016.13|34
1648088930000|2022-03-24 02:28:50|3024.74|3017.04|3025.93|3018.23|3025.93|3018.23|3024.63|3016.93|28
1648088940000|2022-03-24 02:29:00|3025.42|3017.72|3024.46|3016.76|3025.69|3017.99|3024.46|3016.76|22
1648088950000|2022-03-24 02:29:10|3024.66|3016.96|3024.55|3016.85|3024.84|3017.14|3024.42|3016.72|21
1648088960000|2022-03-24 02:29:20|3024.59|3016.89|3026.26|3018.56|3026.26|3018.56|3023.98|3016.28|23
1648088970000|2022-03-24 02:29:30|3026.27|3018.57|3025.56|3017.86|3026.27|3018.57|3025.06|3017.36|26
1648088980000|2022-03-24 02:29:40|3025.43|3017.73|3025.31|3017.61|3025.6|3017.9|3025.24|3017.54|14
1648088990000|2022-03-24 02:29:50|3025.22|3017.52|3025|3017.3|3025.34|3017.64|3024.86|3017.16|17
1648089000000|2022-03-24 02:30:00|3025.7|3018|3025.41|3017.71|3026.05|3018.35|3024.85|3017.15|27
1648089010000|2022-03-24 02:30:10|3025.97|3018.27|3025.61|3017.91|3026.11|3018.41|3025.35|3017.65|24
1648089020000|2022-03-24 02:30:20|3025.64|3017.94|3026.4|3018.7|3026.47|3018.77|3025.39|3017.69|28
1648089030000|2022-03-24 02:30:30|3026.52|3018.82|3026.57|3018.87|3027.8|3020.1|3026.49|3018.79|29
1648089040000|2022-03-24 02:30:40|3027.42|3019.72|3028.24|3020.54|3028.24|3020.54|3026.34|3018.64|29
1648089050000|2022-03-24 02:30:50|3028.23|3020.53|3027.6|3019.9|3028.23|3020.53|3026.49|3018.79|33
1648089060000|2022-03-24 02:31:00|3026.99|3019.29|3026.15|3018.45|3027.66|3019.96|3025.92|3018.22|36
1648089070000|2022-03-24 02:31:10|3026.01|3018.31|3025.75|3018.05|3026.06|3018.36|3025.51|3017.81|33
1648089080000|2022-03-24 02:31:20|3025.83|3018.13|3025.13|3017.43|3025.91|3018.21|3025.08|3017.38|32
1648089090000|2022-03-24 02:31:30|3025.18|3017.48|3025.56|3017.86|3025.97|3018.27|3025.18|3017.48|18
1648089100000|2022-03-24 02:31:40|3025.55|3017.85|3025.24|3017.54|3025.74|3018.04|3025.06|3017.36|29
1648089110000|2022-03-24 02:31:50|3025.23|3017.53|3025.84|3018.14|3026.28|3018.58|3024.9|3017.2|20
1648089120000|2022-03-24 02:32:00|3025.76|3018.06|3027.18|3019.48|3027.22|3019.52|3025.76|3018.06|15
1648089130000|2022-03-24 02:32:10|3026.79|3019.09|3027.45|3019.75|3028.25|3020.55|3026.55|3018.85|31
1648089140000|2022-03-24 02:32:20|3026.98|3019.28|3027.65|3019.95|3027.83|3020.13|3026.52|3018.82|34
1648089150000|2022-03-24 02:32:30|3027.77|3020.07|3026.53|3018.83|3028.07|3020.37|3026.53|3018.83|19
1648089160000|2022-03-24 02:32:40|3026.63|3018.93|3027.12|3019.42|3027.25|3019.55|3026.53|3018.83|16
1648089170000|2022-03-24 02:32:50|3027.23|3019.53|3026.9|3019.2|3027.63|3019.93|3026.9|3019.2|27
1648089180000|2022-03-24 02:33:00|3027.14|3019.44|3027.17|3019.47|3027.61|3019.91|3026.85|3019.15|31
1648089190000|2022-03-24 02:33:10|3027.11|3019.41|3027.23|3019.53|3027.41|3019.71|3027.08|3019.38|20
1648089200000|2022-03-24 02:33:20|3027.24|3019.54|3027.23|3019.53|3027.26|3019.56|3026.75|3019.05|18
1648089210000|2022-03-24 02:33:30|3028.18|3020.48|3026.77|3019.07|3028.2|3020.5|3026.77|3019.07|17
1648089220000|2022-03-24 02:33:40|3026.39|3018.69|3026.1|3018.4|3026.8|3019.1|3025.31|3017.61|28
1648089230000|2022-03-24 02:33:50|3026.19|3018.49|3026.4|3018.7|3026.54|3018.84|3026.13|3018.43|20
1648089240000|2022-03-24 02:34:00|3026.56|3018.86|3026.44|3018.74|3026.56|3018.86|3026.27|3018.57|19
1648089250000|2022-03-24 02:34:10|3026.43|3018.73|3026.34|3018.64|3026.43|3018.73|3026.28|3018.58|20
1648089260000|2022-03-24 02:34:20|3026.49|3018.79|3026.57|3018.87|3026.81|3019.11|3026.33|3018.63|22
1648089270000|2022-03-24 02:34:30|3026.58|3018.88|3028.67|3020.97|3028.67|3020.97|3026.58|3018.88|29
1648089280000|2022-03-24 02:34:40|3028.66|3020.96|3027.86|3020.16|3028.82|3021.12|3027.49|3019.79|21
1648089290000|2022-03-24 02:34:50|3027.96|3020.26|3027.76|3020.06|3028.17|3020.47|3027.72|3020.02|26
1648089300000|2022-03-24 02:35:00|3027.53|3019.83|3027.34|3019.64|3028.24|3020.54|3027.27|3019.57|14
1648089310000|2022-03-24 02:35:10|3027.51|3019.81|3027.66|3019.96|3028.04|3020.34|3027.51|3019.81|14
1648089320000|2022-03-24 02:35:20|3027.51|3019.81|3028.34|3020.64|3028.36|3020.66|3027.51|3019.81|14
1648089330000|2022-03-24 02:35:30|3028.5|3020.8|3029.14|3021.44|3029.14|3021.44|3028.5|3020.8|11
1648089340000|2022-03-24 02:35:40|3029.27|3021.57|3029.98|3022.28|3029.99|3022.29|3028.8|3021.1|29
1648089350000|2022-03-24 02:35:50|3029.38|3021.68|3030.75|3023.05|3030.84|3023.14|3029.26|3021.56|26
1648089360000|2022-03-24 02:36:00|3030.73|3023.03|3029.34|3021.64|3030.75|3023.05|3029.25|3021.55|29
1648089370000|2022-03-24 02:36:10|3029.32|3021.62|3029.84|3022.14|3030.14|3022.44|3029.32|3021.62|17
1648089380000|2022-03-24 02:36:20|3029.72|3022.02|3029.31|3021.61|3029.72|3022.02|3028.96|3021.26|28
1648089390000|2022-03-24 02:36:30|3029.47|3021.77|3029.6|3021.9|3029.82|3022.12|3028.97|3021.27|34
1648089400000|2022-03-24 02:36:40|3029.82|3022.12|3029.6|3021.9|3030.41|3022.71|3028.99|3021.29|21
1648089410000|2022-03-24 02:36:50|3029.65|3021.95|3029.53|3021.83|3029.82|3022.12|3029.53|3021.83|12
1648089420000|2022-03-24 02:37:00|3029.69|3021.99|3029.75|3022.05|3029.95|3022.25|3029.33|3021.63|23
1648089430000|2022-03-24 02:37:10|3029.45|3021.75|3030.42|3022.72|3030.43|3022.73|3029.37|3021.67|26
1648089440000|2022-03-24 02:37:20|3029.39|3021.69|3030.54|3022.84|3030.54|3022.84|3029.39|3021.69|30
1648089450000|2022-03-24 02:37:30|3030.41|3022.71|3029.66|3021.96|3030.52|3022.82|3029.6|3021.9|30
1648089460000|2022-03-24 02:37:40|3029.6|3021.9|3029.94|3022.24|3030.13|3022.43|3029.44|3021.74|37
1648089470000|2022-03-24 02:37:50|3029.98|3022.28|3029.91|3022.21|3030.02|3022.32|3029.81|3022.11|35
1648089480000|2022-03-24 02:38:00|3029.92|3022.22|3029.77|3022.07|3030.02|3022.32|3029.6|3021.9|24
1648089490000|2022-03-24 02:38:10|3029.74|3022.04|3029.82|3022.12|3029.96|3022.26|3029.74|3022.04|15
1648089500000|2022-03-24 02:38:20|3029.84|3022.14|3029.73|3022.03|3030.05|3022.35|3029.73|3022.03|23
1648089510000|2022-03-24 02:38:30|3029.98|3022.28|3030.17|3022.47|3030.63|3022.93|3029.38|3021.68|32
1648089520000|2022-03-24 02:38:40|3030.1|3022.4|3030.64|3022.94|3030.65|3022.95|3029.55|3021.85|27
1648089530000|2022-03-24 02:38:50|3030.12|3022.42|3030.97|3023.27|3030.97|3023.27|3029.51|3021.81|29
1648089540000|2022-03-24 02:39:00|3030.56|3022.86|3031.54|3023.84|3031.66|3023.96|3030.45|3022.75|34
1648089550000|2022-03-24 02:39:10|3030.78|3023.08|3030.27|3022.57|3031.54|3023.84|3030.21|3022.51|28
1648089560000|2022-03-24 02:39:20|3030.31|3022.61|3030.47|3022.77|3030.56|3022.86|3030.21|3022.51|21
1648089570000|2022-03-24 02:39:30|3030.48|3022.78|3030.56|3022.86|3030.7|3023|3030.25|3022.55|27
1648089580000|2022-03-24 02:39:40|3030.57|3022.87|3030.61|3022.91|3030.71|3023.01|3030.47|3022.77|17
1648089590000|2022-03-24 02:39:50|3030.57|3022.87|3030.57|3022.87|3030.58|3022.88|3030.24|3022.54|18
1648089600000|2022-03-24 02:40:00|3030.55|3022.85|3030.45|3022.75|3030.55|3022.85|3030.24|3022.54|20
1648089610000|2022-03-24 02:40:10|3030.44|3022.74|3031|3023.3|3031.17|3023.47|3030.26|3022.56|27
1648089620000|2022-03-24 02:40:20|3030.99|3023.29|3029.36|3021.66|3031.01|3023.31|3029.36|3021.66|31
1648089630000|2022-03-24 02:40:30|3029.49|3021.79|3028.74|3021.04|3030.03|3022.33|3028.64|3020.94|36
1648089640000|2022-03-24 02:40:40|3028.7|3021|3027.94|3020.24|3028.7|3021|3027.9|3020.2|24
1648089650000|2022-03-24 02:40:50|3027.95|3020.25|3027.95|3020.25|3027.99|3020.29|3027.65|3019.95|23
1648089660000|2022-03-24 02:41:00|3027.92|3020.22|3027.96|3020.26|3028.24|3020.54|3027.89|3020.19|12
1648089670000|2022-03-24 02:41:10|3027.97|3020.27|3027.69|3019.99|3028.1|3020.4|3027.68|3019.98|22
1648089680000|2022-03-24 02:41:20|3027.65|3019.95|3027.82|3020.12|3028.03|3020.33|3027.61|3019.91|27
1648089690000|2022-03-24 02:41:30|3027.83|3020.13|3026.83|3019.13|3027.83|3020.13|3025.72|3018.02|34
1648089700000|2022-03-24 02:41:40|3025.38|3017.68|3026.46|3018.76|3026.47|3018.77|3025.26|3017.56|31
1648089710000|2022-03-24 02:41:50|3026.47|3018.77|3026.96|3019.26|3027.61|3019.91|3025.26|3017.56|32
1648089720000|2022-03-24 02:42:00|3026.92|3019.22|3028.02|3020.32|3028.02|3020.32|3026.01|3018.31|26
1648089730000|2022-03-24 02:42:10|3028.12|3020.42|3028.11|3020.41|3029.03|3021.33|3026.9|3019.2|22
1648089740000|2022-03-24 02:42:20|3028.48|3020.78|3029.03|3021.33|3029.27|3021.57|3028.11|3020.41|28
1648089750000|2022-03-24 02:42:30|3028.4|3020.7|3028.21|3020.51|3029.27|3021.57|3027.97|3020.27|29
1648089760000|2022-03-24 02:42:40|3029.08|3021.38|3029.55|3021.85|3029.59|3021.89|3027.6|3019.9|26
1648089770000|2022-03-24 02:42:50|3029.56|3021.86|3027.18|3019.48|3029.8|3022.1|3027.13|3019.43|32
1648089780000|2022-03-24 02:43:00|3027.19|3019.49|3026.88|3019.18|3027.27|3019.57|3026.2|3018.5|29
1648089790000|2022-03-24 02:43:10|3026.86|3019.16|3026.99|3019.29|3026.99|3019.29|3026.75|3019.05|36
1648089800000|2022-03-24 02:43:20|3026.98|3019.28|3026.58|3018.88|3027.02|3019.32|3026.38|3018.68|32
1648089810000|2022-03-24 02:43:30|3026.55|3018.85|3026.8|3019.1|3027.02|3019.32|3026.31|3018.61|30
1648089820000|2022-03-24 02:43:40|3026.77|3019.07|3026.94|3019.24|3027.26|3019.56|3025.47|3017.77|36
1648089830000|2022-03-24 02:43:50|3026.81|3019.11|3026.9|3019.2|3027.04|3019.34|3025.92|3018.22|31
1648089840000|2022-03-24 02:44:00|3026.92|3019.22|3025.99|3018.29|3027.02|3019.32|3025.77|3018.07|36
1648089850000|2022-03-24 02:44:10|3026.01|3018.31|3024.98|3017.28|3026.17|3018.47|3024.98|3017.28|28
1648089860000|2022-03-24 02:44:20|3025.18|3017.48|3025.81|3018.11|3025.81|3018.11|3025.18|3017.48|26
1648089870000|2022-03-24 02:44:30|3025.8|3018.1|3025.37|3017.67|3025.8|3018.1|3024.56|3016.86|30
1648089880000|2022-03-24 02:44:40|3024.56|3016.86|3024.45|3016.75|3025.1|3017.4|3024.45|3016.75|29
1648089890000|2022-03-24 02:44:50|3024.53|3016.83|3025.23|3017.53|3025.23|3017.53|3024.36|3016.66|21
1648089900000|2022-03-24 02:45:00|3025|3017.3|3025.46|3017.76|3026.48|3018.78|3024.77|3017.07|25
1648089910000|2022-03-24 02:45:10|3025.21|3017.51|3025.83|3018.13|3025.83|3018.13|3025.21|3017.51|11
1648089920000|2022-03-24 02:45:20|3026.01|3018.31|3025.94|3018.24|3026.2|3018.5|3025.44|3017.74|31
1648089930000|2022-03-24 02:45:30|3026.02|3018.32|3024.62|3016.92|3026.13|3018.43|3024.5|3016.8|37
1648089940000|2022-03-24 02:45:40|3024.63|3016.93|3024.76|3017.06|3024.76|3017.06|3024.33|3016.63|25
1648089950000|2022-03-24 02:45:50|3024.75|3017.05|3023.56|3015.86|3025.44|3017.74|3023.52|3015.82|35
1648089960000|2022-03-24 02:46:00|3023.52|3015.82|3023.8|3016.1|3024.23|3016.53|3023.11|3015.41|32
1648089970000|2022-03-24 02:46:10|3023.88|3016.18|3022.79|3015.09|3024.09|3016.39|3021.86|3014.16|34
1648089980000|2022-03-24 02:46:20|3022.82|3015.12|3026.04|3018.34|3026.09|3018.39|3022.82|3015.12|35
1648089990000|2022-03-24 02:46:30|3026.12|3018.42|3025.2|3017.5|3026.12|3018.42|3024.25|3016.55|38
1648090000000|2022-03-24 02:46:40|3025.18|3017.48|3023.98|3016.28|3025.18|3017.48|3023.97|3016.27|30
1648090010000|2022-03-24 02:46:50|3024.03|3016.33|3024.14|3016.44|3024.85|3017.15|3022.75|3015.05|22
1648090020000|2022-03-24 02:47:00|3024.15|3016.45|3024.82|3017.12|3024.82|3017.12|3023.11|3015.41|33
1648090030000|2022-03-24 02:47:10|3024.83|3017.13|3023.34|3015.64|3024.92|3017.22|3023.34|3015.64|26
1648090040000|2022-03-24 02:47:20|3023.47|3015.77|3026.08|3018.38|3026.73|3019.03|3023.27|3015.57|33
1648090050000|2022-03-24 02:47:30|3025.39|3017.69|3027.82|3020.12|3027.98|3020.28|3025.25|3017.55|34
1648090060000|2022-03-24 02:47:40|3027.87|3020.17|3027.84|3020.14|3028.08|3020.38|3026.68|3018.98|33
1648090070000|2022-03-24 02:47:50|3027.83|3020.13|3028.24|3020.54|3028.3|3020.6|3026.94|3019.24|36
1648090080000|2022-03-24 02:48:00|3028.28|3020.58|3028.03|3020.33|3028.28|3020.58|3027.2|3019.5|25
1648090090000|2022-03-24 02:48:10|3028.02|3020.32|3028.1|3020.4|3028.35|3020.65|3027.04|3019.34|35
1648090100000|2022-03-24 02:48:20|3027.54|3019.84|3029.04|3021.34|3029.04|3021.34|3027.54|3019.84|30
1648090110000|2022-03-24 02:48:30|3029.58|3021.88|3030.01|3022.31|3030.15|3022.45|3028.76|3021.06|33
1648090120000|2022-03-24 02:48:40|3029.99|3022.29|3029.59|3021.89|3030.01|3022.31|3028.72|3021.02|27
1648090130000|2022-03-24 02:48:50|3029.49|3021.79|3028.67|3020.97|3029.71|3022.01|3028.67|3020.97|35
1648090140000|2022-03-24 02:49:00|3028.68|3020.98|3028.63|3020.93|3028.95|3021.25|3028.25|3020.55|21
1648090150000|2022-03-24 02:49:10|3028.58|3020.88|3028.89|3021.19|3029.27|3021.57|3028.4|3020.7|26
1648090160000|2022-03-24 02:49:20|3028.51|3020.81|3029.26|3021.56|3029.47|3021.77|3028.51|3020.81|30
1648090170000|2022-03-24 02:49:30|3029.39|3021.69|3029.18|3021.48|3030.57|3022.87|3028.9|3021.2|27
1648090180000|2022-03-24 02:49:40|3029.21|3021.51|3030.82|3023.12|3030.85|3023.15|3028.89|3021.19|32
1648090190000|2022-03-24 02:49:50|3029.78|3022.08|3029.81|3022.11|3031.12|3023.42|3029.52|3021.82|20
1648090200000|2022-03-24 02:50:00|3029.9|3022.2|3031.22|3023.52|3031.95|3024.25|3029.58|3021.88|30
1648090210000|2022-03-24 02:50:10|3031.93|3024.23|3030.9|3023.2|3031.93|3024.23|3030.87|3023.17|28
1648090220000|2022-03-24 02:50:20|3030.85|3023.15|3030.72|3023.02|3030.85|3023.15|3030.41|3022.71|32
1648090230000|2022-03-24 02:50:30|3030.73|3023.03|3029.4|3021.7|3030.73|3023.03|3029.32|3021.62|21
1648090240000|2022-03-24 02:50:40|3029.39|3021.69|3029.96|3022.26|3030.22|3022.52|3029.39|3021.69|26
1648090250000|2022-03-24 02:50:50|3030.41|3022.71|3030.48|3022.78|3030.77|3023.07|3030.41|3022.71|18
1648090260000|2022-03-24 02:51:00|3030.47|3022.77|3030.65|3022.95|3030.88|3023.18|3030.47|3022.77|19
1648090270000|2022-03-24 02:51:10|3030.89|3023.19|3031.98|3024.28|3031.98|3024.28|3030.33|3022.63|25
1648090280000|2022-03-24 02:51:20|3031.08|3023.38|3032.05|3024.35|3032.05|3024.35|3030.94|3023.24|26
1648090290000|2022-03-24 02:51:30|3031.98|3024.28|3030.44|3022.74|3031.98|3024.28|3030.44|3022.74|21
1648090300000|2022-03-24 02:51:40|3030.86|3023.16|3031.92|3024.22|3032.03|3024.33|3030.45|3022.75|21
1648090310000|2022-03-24 02:51:50|3031.95|3024.25|3031.85|3024.15|3032.04|3024.34|3031.09|3023.39|27
1648090320000|2022-03-24 02:52:00|3032.04|3024.34|3032.44|3024.74|3032.73|3025.03|3031.65|3023.95|32
1648090330000|2022-03-24 02:52:10|3032.73|3025.03|3033.1|3025.4|3033.9|3026.2|3031.85|3024.15|29
1648090340000|2022-03-24 02:52:20|3033.24|3025.54|3032.62|3024.92|3033.72|3026.02|3032.37|3024.67|36
1648090350000|2022-03-24 02:52:30|3033.74|3026.04|3033.29|3025.59|3033.97|3026.27|3032.93|3025.23|30
1648090360000|2022-03-24 02:52:40|3033.26|3025.56|3033.59|3025.89|3033.89|3026.19|3033.26|3025.56|23
1648090370000|2022-03-24 02:52:50|3033.6|3025.9|3033.87|3026.17|3033.87|3026.17|3033.6|3025.9|9
1648090380000|2022-03-24 02:53:00|3034.15|3026.45|3035.67|3027.97|3036.42|3028.72|3034.14|3026.44|16
1648090390000|2022-03-24 02:53:10|3035.5|3027.8|3035.84|3028.14|3036.68|3028.98|3035.5|3027.8|27
1648090400000|2022-03-24 02:53:20|3035.59|3027.89|3037.96|3030.26|3037.96|3030.26|3035.59|3027.89|18
1648090410000|2022-03-24 02:53:30|3037.91|3030.21|3037.78|3030.08|3037.96|3030.26|3036.26|3028.56|28
1648090420000|2022-03-24 02:53:40|3037.82|3030.12|3036.81|3029.11|3037.97|3030.27|3036.77|3029.07|28
1648090430000|2022-03-24 02:53:50|3036.68|3028.98|3037.07|3029.37|3037.09|3029.39|3036.68|3028.98|29
1648090440000|2022-03-24 02:54:00|3037.06|3029.36|3037.06|3029.36|3037.12|3029.42|3036.41|3028.71|23
1648090450000|2022-03-24 02:54:10|3037.02|3029.32|3037.06|3029.36|3037.12|3029.42|3036.73|3029.03|25
1648090460000|2022-03-24 02:54:20|3037.11|3029.41|3037.02|3029.32|3037.15|3029.45|3036.61|3028.91|34
1648090470000|2022-03-24 02:54:30|3037|3029.3|3036.2|3028.5|3037.24|3029.54|3036|3028.3|23
1648090480000|2022-03-24 02:54:40|3036.21|3028.51|3036.78|3029.08|3038.49|3030.79|3036.21|3028.51|30
1648090490000|2022-03-24 02:54:50|3036.84|3029.14|3038.39|3030.69|3038.47|3030.77|3036.67|3028.97|34
1648090500000|2022-03-24 02:55:00|3038.4|3030.7|3037.21|3029.51|3038.44|3030.74|3037.07|3029.37|23
1648090510000|2022-03-24 02:55:10|3037.24|3029.54|3037.72|3030.02|3037.72|3030.02|3037.24|3029.54|13
1648090520000|2022-03-24 02:55:20|3037.74|3030.04|3037.76|3030.06|3038.13|3030.43|3037.73|3030.03|22
1648090530000|2022-03-24 02:55:30|3037.98|3030.28|3038.25|3030.55|3038.27|3030.57|3037.98|3030.28|13
1648090540000|2022-03-24 02:55:40|3038|3030.3|3038.28|3030.58|3038.36|3030.66|3038|3030.3|15
1648090550000|2022-03-24 02:55:50|3038.27|3030.57|3038.75|3031.05|3039.3|3031.6|3037.99|3030.29|21
1648090560000|2022-03-24 02:56:00|3038.74|3031.04|3039.25|3031.55|3039.25|3031.55|3038.17|3030.47|27
1648090570000|2022-03-24 02:56:10|3039.01|3031.31|3037.57|3029.87|3039.51|3031.81|3036.92|3029.22|37
1648090580000|2022-03-24 02:56:20|3037.68|3029.98|3036.36|3028.66|3037.75|3030.05|3036.04|3028.34|29
1648090590000|2022-03-24 02:56:30|3036.05|3028.35|3036.21|3028.51|3037.32|3029.62|3035.61|3027.91|36
1648090600000|2022-03-24 02:56:40|3036.2|3028.5|3035.44|3027.74|3036.28|3028.58|3034.33|3026.63|35
1648090610000|2022-03-24 02:56:50|3035.47|3027.77|3035.76|3028.06|3035.87|3028.17|3034.19|3026.49|33
1648090620000|2022-03-24 02:57:00|3035.73|3028.03|3034.27|3026.57|3035.77|3028.07|3034.27|3026.57|21
1648090630000|2022-03-24 02:57:10|3034.25|3026.55|3035.23|3027.53|3035.32|3027.62|3034.25|3026.55|27
1648090640000|2022-03-24 02:57:20|3035.22|3027.52|3034.71|3027.01|3035.36|3027.66|3034.53|3026.83|23
1648090650000|2022-03-24 02:57:30|3034.4|3026.7|3035.08|3027.38|3035.36|3027.66|3034.24|3026.54|26
1648090660000|2022-03-24 02:57:40|3035.09|3027.39|3034.73|3027.03|3035.22|3027.52|3034.59|3026.89|17
1648090670000|2022-03-24 02:57:50|3034.69|3026.99|3033.72|3026.02|3034.69|3026.99|3032.85|3025.15|26
1648090680000|2022-03-24 02:58:00|3033.75|3026.05|3035.18|3027.48|3035.18|3027.48|3033.75|3026.05|25
1648090690000|2022-03-24 02:58:10|3035.1|3027.4|3035.59|3027.89|3036.68|3028.98|3034.86|3027.16|31
1648090700000|2022-03-24 02:58:20|3035.34|3027.64|3036.01|3028.31|3037.44|3029.74|3035.34|3027.64|26
1648090710000|2022-03-24 02:58:30|3036.08|3028.38|3036.22|3028.52|3036.84|3029.14|3036.01|3028.31|15
1648090720000|2022-03-24 02:58:40|3036.01|3028.31|3037.54|3029.84|3038.03|3030.33|3036.01|3028.31|32
1648090730000|2022-03-24 02:58:50|3036.2|3028.5|3036.57|3028.87|3037.7|3030|3036.04|3028.34|34
1648090740000|2022-03-24 02:59:00|3036.31|3028.61|3037.8|3030.1|3037.89|3030.19|3035.9|3028.2|28
1648090750000|2022-03-24 02:59:10|3036.27|3028.57|3037.4|3029.7|3037.9|3030.2|3036.06|3028.36|32
1648090760000|2022-03-24 02:59:20|3037.34|3029.64|3036.02|3028.32|3037.34|3029.64|3035.95|3028.25|31
1648090770000|2022-03-24 02:59:30|3036.05|3028.35|3036.36|3028.66|3036.7|3029|3035.74|3028.04|25
1648090780000|2022-03-24 02:59:40|3036.45|3028.75|3035.46|3027.76|3036.69|3028.99|3035.46|3027.76|26
1648090790000|2022-03-24 02:59:50|3035.07|3027.37|3036.28|3028.58|3036.28|3028.58|3034.9|3027.2|18
1648090800000|2022-03-24 03:00:00|3036.25|3028.55|3037.79|3030.09|3037.82|3030.12|3035.62|3027.92|20
1648090810000|2022-03-24 03:00:10|3037.78|3030.08|3037.26|3029.56|3037.92|3030.22|3037.05|3029.35|13
1648090820000|2022-03-24 03:00:20|3037.1|3029.4|3036.54|3028.84|3037.3|3029.6|3036.47|3028.77|18
1648090830000|2022-03-24 03:00:30|3037|3029.3|3036.79|3029.09|3037.06|3029.36|3036.68|3028.98|17
1648090840000|2022-03-24 03:00:40|3036.72|3029.02|3037.65|3029.95|3037.76|3030.06|3036.72|3029.02|26
1648090850000|2022-03-24 03:00:50|3037.66|3029.96|3037.04|3029.34|3038.53|3030.83|3036.92|3029.22|28
1648090860000|2022-03-24 03:01:00|3037.71|3030.01|3037.11|3029.41|3037.94|3030.24|3036.87|3029.17|30
1648090870000|2022-03-24 03:01:10|3037.1|3029.4|3036.94|3029.24|3037.72|3030.02|3036.43|3028.73|32
1648090880000|2022-03-24 03:01:20|3036.89|3029.19|3037.42|3029.72|3037.42|3029.72|3035.46|3027.76|39
1648090890000|2022-03-24 03:01:30|3037.64|3029.94|3037.95|3030.25|3037.96|3030.26|3036.83|3029.13|32
1648090900000|2022-03-24 03:01:40|3037.9|3030.2|3036.8|3029.1|3037.9|3030.2|3036.4|3028.7|30
1648090910000|2022-03-24 03:01:50|3037.46|3029.76|3036.15|3028.45|3037.54|3029.84|3036.15|3028.45|32
1648090920000|2022-03-24 03:02:00|3037.06|3029.36|3035.59|3027.89|3037.07|3029.37|3035.57|3027.87|38
1648090930000|2022-03-24 03:02:10|3036.31|3028.61|3036.32|3028.62|3037.81|3030.11|3035.44|3027.74|31
1648090940000|2022-03-24 03:02:20|3036.43|3028.73|3037.49|3029.79|3038.34|3030.64|3036.32|3028.62|31
1648090950000|2022-03-24 03:02:30|3037.72|3030.02|3038.39|3030.69|3038.39|3030.69|3037.5|3029.8|29
1648090960000|2022-03-24 03:02:40|3038.05|3030.35|3038.27|3030.57|3038.98|3031.28|3037.51|3029.81|17
1648090970000|2022-03-24 03:02:50|3037.8|3030.1|3039.99|3032.29|3039.99|3032.29|3037.72|3030.02|30
1648090980000|2022-03-24 03:03:00|3039.35|3031.65|3039.48|3031.78|3040|3032.3|3039.24|3031.54|30
1648090990000|2022-03-24 03:03:10|3039.97|3032.27|3039.31|3031.61|3039.97|3032.27|3038.81|3031.11|28
1648091000000|2022-03-24 03:03:20|3039.27|3031.57|3039.26|3031.56|3039.6|3031.9|3038.47|3030.77|27
1648091010000|2022-03-24 03:03:30|3038.89|3031.19|3038.48|3030.78|3039.09|3031.39|3037.87|3030.17|37
1648091020000|2022-03-24 03:03:40|3037.9|3030.2|3038.09|3030.39|3039.83|3032.13|3037.89|3030.19|28
1648091030000|2022-03-24 03:03:50|3038.37|3030.67|3038.74|3031.04|3039.83|3032.13|3037.89|3030.19|24
1648091040000|2022-03-24 03:04:00|3037.89|3030.19|3038.54|3030.84|3038.86|3031.16|3037.89|3030.19|16
1648091050000|2022-03-24 03:04:10|3037.99|3030.29|3038.56|3030.86|3039.05|3031.35|3037.89|3030.19|25
1648091060000|2022-03-24 03:04:20|3038.7|3031|3038.39|3030.69|3039.83|3032.13|3037.89|3030.19|26
1648091070000|2022-03-24 03:04:30|3038.54|3030.84|3038.91|3031.21|3039.83|3032.13|3037.89|3030.19|20
1648091080000|2022-03-24 03:04:40|3037.89|3030.19|3038.65|3030.95|3039.19|3031.49|3037.89|3030.19|29
1648091090000|2022-03-24 03:04:50|3038.48|3030.78|3039.24|3031.54|3039.48|3031.78|3037.87|3030.17|27
1648091100000|2022-03-24 03:05:00|3039.28|3031.58|3041.31|3033.61|3041.46|3033.76|3037.89|3030.19|32
1648091110000|2022-03-24 03:05:10|3041.46|3033.76|3041.65|3033.95|3042.39|3034.69|3041|3033.3|31
1648091120000|2022-03-24 03:05:20|3041.33|3033.63|3041.05|3033.35|3042.48|3034.78|3040.96|3033.26|34
1648091130000|2022-03-24 03:05:30|3040.97|3033.27|3038.9|3031.2|3041.3|3033.6|3038.23|3030.53|36
1648091140000|2022-03-24 03:05:40|3038.32|3030.62|3038.68|3030.98|3038.9|3031.2|3038.1|3030.4|32
1648091150000|2022-03-24 03:05:50|3038.67|3030.97|3038.22|3030.52|3038.74|3031.04|3037.81|3030.11|31
1648091160000|2022-03-24 03:06:00|3038|3030.3|3036.84|3029.14|3038.05|3030.35|3036.84|3029.14|27
1648091170000|2022-03-24 03:06:10|3036.87|3029.17|3036.44|3028.74|3036.94|3029.24|3036.1|3028.4|22
1648091180000|2022-03-24 03:06:20|3036.92|3029.22|3036.85|3029.15|3036.92|3029.22|3036.85|3029.15|6
1648091190000|2022-03-24 03:06:30|3037.15|3029.45|3036.95|3029.25|3037.25|3029.55|3036.85|3029.15|10
1648091200000|2022-03-24 03:06:40|3036.96|3029.26|3037.16|3029.46|3037.26|3029.56|3036.76|3029.06|20
1648091210000|2022-03-24 03:06:50|3037.1|3029.4|3036.69|3028.99|3037.1|3029.4|3036.67|3028.97|19
1648091220000|2022-03-24 03:07:00|3036.64|3028.94|3036.76|3029.06|3038.27|3030.57|3036.15|3028.45|23
1648091230000|2022-03-24 03:07:10|3036.84|3029.14|3037.54|3029.84|3038.74|3031.04|3036.84|3029.14|22
1648091240000|2022-03-24 03:07:20|3038.62|3030.92|3037.99|3030.29|3038.63|3030.93|3037.56|3029.86|22
1648091250000|2022-03-24 03:07:30|3038.52|3030.82|3038.52|3030.82|3038.78|3031.08|3037.64|3029.94|28
1648091260000|2022-03-24 03:07:40|3037.9|3030.2|3038.88|3031.18|3039.2|3031.5|3037.9|3030.2|22
1648091270000|2022-03-24 03:07:50|3039.2|3031.5|3038.98|3031.28|3040.18|3032.48|3038.43|3030.73|32
1648091280000|2022-03-24 03:08:00|3038.73|3031.03|3038.73|3031.03|3040.5|3032.8|3038.52|3030.82|24
1648091290000|2022-03-24 03:08:10|3039.07|3031.37|3038.43|3030.73|3039.48|3031.78|3037.55|3029.85|24
1648091300000|2022-03-24 03:08:20|3038.35|3030.65|3037.94|3030.24|3038.75|3031.05|3037.4|3029.7|35
1648091310000|2022-03-24 03:08:30|3038.78|3031.08|3038.44|3030.74|3038.88|3031.18|3037.7|3030|27
1648091320000|2022-03-24 03:08:40|3038.26|3030.56|3037.11|3029.41|3038.33|3030.63|3036.48|3028.78|36
1648091330000|2022-03-24 03:08:50|3037.14|3029.44|3036.59|3028.89|3037.45|3029.75|3036.19|3028.49|37
1648091340000|2022-03-24 03:09:00|3037.14|3029.44|3035.82|3028.12|3037.14|3029.44|3035.46|3027.76|24
1648091350000|2022-03-24 03:09:10|3035.91|3028.21|3035.83|3028.13|3036.15|3028.45|3035.5|3027.8|18
1648091360000|2022-03-24 03:09:20|3035.85|3028.15|3035.94|3028.24|3036.17|3028.47|3035.82|3028.12|23
1648091370000|2022-03-24 03:09:30|3036.02|3028.32|3035.88|3028.18|3036.02|3028.32|3035.86|3028.16|35
1648091380000|2022-03-24 03:09:40|3035.78|3028.08|3035.3|3027.6|3035.91|3028.21|3035.3|3027.6|34
1648091390000|2022-03-24 03:09:50|3035.29|3027.59|3035.48|3027.78|3035.66|3027.96|3035.23|3027.53|33
1648091400000|2022-03-24 03:10:00|3035.53|3027.83|3035.68|3027.98|3036.36|3028.66|3035.4|3027.7|27
1648091410000|2022-03-24 03:10:10|3035.25|3027.55|3035.02|3027.32|3036.11|3028.41|3034.29|3026.59|33
1648091420000|2022-03-24 03:10:20|3034.76|3027.06|3034.89|3027.19|3034.94|3027.24|3033.79|3026.09|32
1648091430000|2022-03-24 03:10:30|3035.09|3027.39|3036.29|3028.59|3036.35|3028.65|3034.74|3027.04|29
1648091440000|2022-03-24 03:10:40|3036.33|3028.63|3036.34|3028.64|3036.34|3028.64|3036.3|3028.6|8
1648091450000|2022-03-24 03:10:50|3036.33|3028.63|3036.12|3028.42|3036.33|3028.63|3035.95|3028.25|13
1648091460000|2022-03-24 03:11:00|3035.92|3028.22|3036.08|3028.38|3036.18|3028.48|3035.92|3028.22|10
1648091470000|2022-03-24 03:11:10|3036.03|3028.33|3035.89|3028.19|3036.08|3028.38|3035.89|3028.19|5
1648091480000|2022-03-24 03:11:20|3036.05|3028.35|3036.12|3028.42|3036.12|3028.42|3035.89|3028.19|6
1648091490000|2022-03-24 03:11:30|3036.05|3028.35|3036.07|3028.37|3037.34|3029.64|3035.91|3028.21|14
1648091500000|2022-03-24 03:11:40|3036.62|3028.92|3035.91|3028.21|3036.62|3028.92|3035.91|3028.21|3
1648091510000|2022-03-24 03:11:50|3036|3028.3|3036.77|3029.07|3036.97|3029.27|3035.91|3028.21|21
1648091520000|2022-03-24 03:12:00|3036.78|3029.08|3036.13|3028.43|3037.21|3029.51|3035.41|3027.71|27
1648091530000|2022-03-24 03:12:10|3037.21|3029.51|3035.48|3027.78|3037.21|3029.51|3035.47|3027.77|26
1648091540000|2022-03-24 03:12:20|3035.47|3027.77|3035.85|3028.15|3036.91|3029.21|3035.47|3027.77|22
1648091550000|2022-03-24 03:12:30|3035.9|3028.2|3035.39|3027.69|3036.85|3029.15|3035.27|3027.57|29
1648091560000|2022-03-24 03:12:40|3036.44|3028.74|3035.58|3027.88|3037.06|3029.36|3034.95|3027.25|29
1648091570000|2022-03-24 03:12:50|3035.69|3027.99|3036.1|3028.4|3037.19|3029.49|3035.58|3027.88|20
1648091580000|2022-03-24 03:13:00|3036.55|3028.85|3035.95|3028.25|3037.19|3029.49|3035.58|3027.88|25
1648091590000|2022-03-24 03:13:10|3036.06|3028.36|3038.04|3030.34|3038.04|3030.34|3036.06|3028.36|29
1648091600000|2022-03-24 03:13:20|3037.91|3030.21|3036.86|3029.16|3037.93|3030.23|3036.81|3029.11|33
1648091610000|2022-03-24 03:13:30|3037.72|3030.02|3036.6|3028.9|3037.72|3030.02|3035.89|3028.19|27
1648091620000|2022-03-24 03:13:40|3037.4|3029.7|3036.3|3028.6|3037.51|3029.81|3036.11|3028.41|33
1648091630000|2022-03-24 03:13:50|3036.29|3028.59|3036.06|3028.36|3037.52|3029.82|3036.06|3028.36|28
1648091640000|2022-03-24 03:14:00|3035.8|3028.1|3035.78|3028.08|3037.27|3029.57|3035.78|3028.08|21
1648091650000|2022-03-24 03:14:10|3035.9|3028.2|3035.51|3027.81|3036.92|3029.22|3035.18|3027.48|32
1648091660000|2022-03-24 03:14:20|3035.49|3027.79|3034.5|3026.8|3035.7|3028|3034.5|3026.8|31
1648091670000|2022-03-24 03:14:30|3034.58|3026.88|3033.54|3025.84|3035.13|3027.43|3033.54|3025.84|27
1648091680000|2022-03-24 03:14:40|3034|3026.3|3033.69|3025.99|3034.17|3026.47|3033.37|3025.67|36
1648091690000|2022-03-24 03:14:50|3034.24|3026.54|3033.56|3025.86|3034.55|3026.85|3033.37|3025.67|22
1648091700000|2022-03-24 03:15:00|3034.54|3026.84|3033.49|3025.79|3034.91|3027.21|3033.49|3025.79|24
1648091710000|2022-03-24 03:15:10|3033.48|3025.78|3034.25|3026.55|3034.25|3026.55|3033.48|3025.78|17
1648091720000|2022-03-24 03:15:20|3034.28|3026.58|3034.25|3026.55|3034.37|3026.67|3034.24|3026.54|15
1648091730000|2022-03-24 03:15:30|3034.2|3026.5|3034.24|3026.54|3034.31|3026.61|3034.18|3026.48|12
1648091740000|2022-03-24 03:15:40|3034.34|3026.64|3034.16|3026.46|3034.36|3026.66|3034.16|3026.46|16
1648091750000|2022-03-24 03:15:50|3034.14|3026.44|3035.29|3027.59|3035.32|3027.62|3034.06|3026.36|24
1648091760000|2022-03-24 03:16:00|3035.28|3027.58|3035|3027.3|3035.34|3027.64|3035|3027.3|30
1648091770000|2022-03-24 03:16:10|3035.51|3027.81|3035.11|3027.41|3035.85|3028.15|3034.54|3026.84|26
1648091780000|2022-03-24 03:16:20|3034.93|3027.23|3033.93|3026.23|3035.29|3027.59|3033.93|3026.23|34
1648091790000|2022-03-24 03:16:30|3034.86|3027.16|3034.26|3026.56|3035.5|3027.8|3033.99|3026.29|37
1648091800000|2022-03-24 03:16:40|3034.31|3026.61|3033.99|3026.29|3035.54|3027.84|3033.75|3026.05|36
1648091810000|2022-03-24 03:16:50|3033.98|3026.28|3033.74|3026.04|3034.8|3027.1|3033.68|3025.98|32
1648091820000|2022-03-24 03:17:00|3033.65|3025.95|3033.99|3026.29|3034.73|3027.03|3033.59|3025.89|34
1648091830000|2022-03-24 03:17:10|3033.98|3026.28|3033.29|3025.59|3034.58|3026.88|3033.26|3025.56|35
1648091840000|2022-03-24 03:17:20|3033.3|3025.6|3033.19|3025.49|3033.64|3025.94|3032.46|3024.76|34
1648091850000|2022-03-24 03:17:30|3033.21|3025.51|3032.9|3025.2|3033.82|3026.12|3032.74|3025.04|31
1648091860000|2022-03-24 03:17:40|3032.89|3025.19|3033.13|3025.43|3033.35|3025.65|3032.67|3024.97|30
1648091870000|2022-03-24 03:17:50|3033.15|3025.45|3033.32|3025.62|3033.34|3025.64|3033.08|3025.38|27
1648091880000|2022-03-24 03:18:00|3033.31|3025.61|3033.32|3025.62|3033.35|3025.65|3033.02|3025.32|19
1648091890000|2022-03-24 03:18:10|3033.31|3025.61|3033.31|3025.61|3034.08|3026.38|3033.04|3025.34|26
1648091900000|2022-03-24 03:18:20|3033.3|3025.6|3033.26|3025.56|3033.84|3026.14|3033.03|3025.33|13
1648091910000|2022-03-24 03:18:30|3033.27|3025.57|3033.91|3026.21|3034.75|3027.05|3033.27|3025.57|29
1648091920000|2022-03-24 03:18:40|3033.85|3026.15|3034.17|3026.47|3034.69|3026.99|3033.85|3026.15|23
1648091930000|2022-03-24 03:18:50|3034.63|3026.93|3034.1|3026.4|3034.73|3027.03|3033.85|3026.15|21
1648091940000|2022-03-24 03:19:00|3034.76|3027.06|3033.27|3025.57|3034.76|3027.06|3033|3025.3|33
1648091950000|2022-03-24 03:19:10|3034.35|3026.65|3033.65|3025.95|3034.38|3026.68|3033.14|3025.44|33
1648091960000|2022-03-24 03:19:20|3033.53|3025.83|3033.88|3026.18|3034.53|3026.83|3033.53|3025.83|27
1648091970000|2022-03-24 03:19:30|3034.03|3026.33|3034.08|3026.38|3034.93|3027.23|3033.68|3025.98|29
1648091980000|2022-03-24 03:19:40|3034.14|3026.44|3034.38|3026.68|3034.64|3026.94|3033.9|3026.2|25
1648091990000|2022-03-24 03:19:50|3034.24|3026.54|3034.56|3026.86|3035.3|3027.6|3034.24|3026.54|15
1648092000000|2022-03-24 03:20:00|3034.54|3026.84|3035.14|3027.44|3035.64|3027.94|3034.52|3026.82|14
1648092010000|2022-03-24 03:20:10|3034.83|3027.13|3035.75|3028.05|3035.95|3028.25|3034.83|3027.13|27
1648092020000|2022-03-24 03:20:20|3036.23|3028.53|3037.04|3029.34|3037.05|3029.35|3036.23|3028.53|24
1648092030000|2022-03-24 03:20:30|3037.64|3029.94|3037.75|3030.05|3038.13|3030.43|3037.41|3029.71|29
1648092040000|2022-03-24 03:20:40|3038.18|3030.48|3038.75|3031.05|3039.43|3031.73|3037.58|3029.88|31
1648092050000|2022-03-24 03:20:50|3038.7|3031|3038.16|3030.46|3038.85|3031.15|3038.11|3030.41|25
1648092060000|2022-03-24 03:21:00|3038.47|3030.77|3038.59|3030.89|3039.43|3031.73|3038.47|3030.77|21
1648092070000|2022-03-24 03:21:10|3038.7|3031|3038.42|3030.72|3038.88|3031.18|3038.16|3030.46|26
1648092080000|2022-03-24 03:21:20|3038.71|3031.01|3038.92|3031.22|3039.19|3031.49|3038.03|3030.33|19
1648092090000|2022-03-24 03:21:30|3038.71|3031.01|3039.3|3031.6|3039.3|3031.6|3038.68|3030.98|9
1648092100000|2022-03-24 03:21:40|3039.48|3031.78|3039.75|3032.05|3039.9|3032.2|3039.44|3031.74|14
1648092110000|2022-03-24 03:21:50|3039.74|3032.04|3040.03|3032.33|3040.86|3033.16|3039.5|3031.8|15
1648092120000|2022-03-24 03:22:00|3040.09|3032.39|3041.6|3033.9|3041.71|3034.01|3040.07|3032.37|14
1648092130000|2022-03-24 03:22:10|3041.3|3033.6|3041.32|3033.62|3041.32|3033.62|3041.3|3033.6|4
1648092140000|2022-03-24 03:22:20|3041.3|3033.6|3041.09|3033.39|3041.37|3033.67|3041.09|3033.39|14
1648092150000|2022-03-24 03:22:30|3041.07|3033.37|3041.85|3034.15|3042.03|3034.33|3040.36|3032.66|32
1648092160000|2022-03-24 03:22:40|3041.78|3034.08|3042.18|3034.48|3042.18|3034.48|3040.93|3033.23|26
1648092170000|2022-03-24 03:22:50|3041.06|3033.36|3040.67|3032.97|3042.18|3034.48|3040.67|3032.97|32
1648092180000|2022-03-24 03:23:00|3040.9|3033.2|3040.65|3032.95|3041.92|3034.22|3040.63|3032.93|29
1648092190000|2022-03-24 03:23:10|3040.64|3032.94|3039.78|3032.08|3041.54|3033.84|3039.78|3032.08|31
1648092200000|2022-03-24 03:23:20|3040.7|3033|3041.73|3034.03|3041.99|3034.29|3040.63|3032.93|29
1648092210000|2022-03-24 03:23:30|3041.77|3034.07|3040.74|3033.04|3041.87|3034.17|3040.56|3032.86|25
1648092220000|2022-03-24 03:23:40|3040.73|3033.03|3040.02|3032.32|3041.66|3033.96|3040.02|3032.32|35
1648092230000|2022-03-24 03:23:50|3040.03|3032.33|3040.33|3032.63|3041.35|3033.65|3039.64|3031.94|35
1648092240000|2022-03-24 03:24:00|3040.16|3032.46|3039.89|3032.19|3041.32|3033.62|3039.89|3032.19|31
1648092250000|2022-03-24 03:24:10|3039.88|3032.18|3039.55|3031.85|3041.02|3033.32|3039.44|3031.74|32
1648092260000|2022-03-24 03:24:20|3039.54|3031.84|3038.93|3031.23|3040.6|3032.9|3038.87|3031.17|27
1648092270000|2022-03-24 03:24:30|3038.89|3031.19|3038.78|3031.08|3038.9|3031.2|3038.78|3031.08|9
1648092280000|2022-03-24 03:24:40|3038.77|3031.07|3038.8|3031.1|3038.86|3031.16|3038.77|3031.07|12
1648092290000|2022-03-24 03:24:50|3038.74|3031.04|3038.68|3030.98|3038.76|3031.06|3038.64|3030.94|17
1648092300000|2022-03-24 03:25:00|3038.66|3030.96|3038.98|3031.28|3039.01|3031.31|3038.56|3030.86|28
1648092310000|2022-03-24 03:25:10|3038.96|3031.26|3038.49|3030.79|3038.97|3031.27|3038.49|3030.79|25
1648092320000|2022-03-24 03:25:20|3038.53|3030.83|3038.59|3030.89|3039.45|3031.75|3038.49|3030.79|28
1648092330000|2022-03-24 03:25:30|3039.45|3031.75|3038.24|3030.54|3039.45|3031.75|3037.56|3029.86|19
1648092340000|2022-03-24 03:25:40|3038.36|3030.66|3038.14|3030.44|3039.16|3031.46|3038.13|3030.43|21
1648092350000|2022-03-24 03:25:50|3038.18|3030.48|3037.14|3029.44|3038.34|3030.64|3036.34|3028.64|28
1648092360000|2022-03-24 03:26:00|3037.47|3029.77|3037.01|3029.31|3038.33|3030.63|3037.01|3029.31|30
1648092370000|2022-03-24 03:26:10|3037.03|3029.33|3037.01|3029.31|3038.28|3030.58|3036.95|3029.25|30
1648092380000|2022-03-24 03:26:20|3036.9|3029.2|3037.39|3029.69|3037.48|3029.78|3036.48|3028.78|34
1648092390000|2022-03-24 03:26:30|3037.47|3029.77|3036.83|3029.13|3037.81|3030.11|3036.59|3028.89|31
1648092400000|2022-03-24 03:26:40|3036.78|3029.08|3036.71|3029.01|3036.78|3029.08|3036.69|3028.99|10
1648092410000|2022-03-24 03:26:50|3036.73|3029.03|3036.73|3029.03|3036.83|3029.13|3036.66|3028.96|12
1648092420000|2022-03-24 03:27:00|3036.75|3029.05|3036.35|3028.65|3036.8|3029.1|3036.27|3028.57|18
1648092430000|2022-03-24 03:27:10|3036.31|3028.61|3036.29|3028.59|3036.31|3028.61|3036.28|3028.58|14
1648092440000|2022-03-24 03:27:20|3036.38|3028.68|3036.31|3028.61|3036.38|3028.68|3036.21|3028.51|28
1648092450000|2022-03-24 03:27:30|3036.35|3028.65|3036.54|3028.84|3036.62|3028.92|3036.25|3028.55|19
1648092460000|2022-03-24 03:27:40|3036.58|3028.88|3036.17|3028.47|3036.66|3028.96|3035.15|3027.45|33
1648092470000|2022-03-24 03:27:50|3036.18|3028.48|3035.25|3027.55|3036.44|3028.74|3035.25|3027.55|27
1648092480000|2022-03-24 03:28:00|3035.18|3027.48|3036.54|3028.84|3037.69|3029.99|3034.69|3026.99|29
1648092490000|2022-03-24 03:28:10|3036.55|3028.85|3036.62|3028.92|3037.69|3029.99|3036.53|3028.83|24
1648092500000|2022-03-24 03:28:20|3037.62|3029.92|3036.72|3029.02|3037.67|3029.97|3036.24|3028.54|20
1648092510000|2022-03-24 03:28:30|3037.58|3029.88|3037.27|3029.57|3038.02|3030.32|3036.46|3028.76|22
1648092520000|2022-03-24 03:28:40|3037.36|3029.66|3038.01|3030.31|3038.01|3030.31|3037.36|3029.66|5
1648092530000|2022-03-24 03:28:50|3038.61|3030.91|3042.17|3034.47|3042.73|3035.03|3038.25|3030.55|38
1648092540000|2022-03-24 03:29:00|3042.21|3034.51|3042.45|3034.75|3042.75|3035.05|3041.96|3034.26|27
1648092550000|2022-03-24 03:29:10|3042.53|3034.83|3043.85|3036.15|3044.1|3036.4|3042.45|3034.75|31
1648092560000|2022-03-24 03:29:20|3043.81|3036.11|3043.91|3036.21|3044.13|3036.43|3043.76|3036.06|17
1648092570000|2022-03-24 03:29:30|3043.86|3036.16|3044.49|3036.79|3045.85|3038.15|3043.47|3035.77|25
1648092580000|2022-03-24 03:29:40|3045.23|3037.53|3044.29|3036.59|3046.08|3038.38|3044.08|3036.38|32
1648092590000|2022-03-24 03:29:50|3044.28|3036.58|3043.43|3035.73|3044.79|3037.09|3043.38|3035.68|35
1648092600000|2022-03-24 03:30:00|3043.58|3035.88|3043.59|3035.89|3044.83|3037.13|3043.09|3035.39|31
1648092610000|2022-03-24 03:30:10|3043.6|3035.9|3043.21|3035.51|3044.59|3036.89|3042.59|3034.89|36
1648092620000|2022-03-24 03:30:20|3043.71|3036.01|3043.12|3035.42|3043.93|3036.23|3042.67|3034.97|23
1648092630000|2022-03-24 03:30:30|3042.58|3034.88|3042.64|3034.94|3043.9|3036.2|3042.58|3034.88|26
1648092640000|2022-03-24 03:30:40|3042.63|3034.93|3041.62|3033.92|3042.82|3035.12|3041.46|3033.76|35
1648092650000|2022-03-24 03:30:50|3041.64|3033.94|3041.97|3034.27|3042.11|3034.41|3041.64|3033.94|21
1648092660000|2022-03-24 03:31:00|3042.01|3034.31|3041.46|3033.76|3042.01|3034.31|3041.32|3033.62|30
1648092670000|2022-03-24 03:31:10|3041.38|3033.68|3040.83|3033.13|3041.49|3033.79|3040.83|3033.13|31
1648092680000|2022-03-24 03:31:20|3040.81|3033.11|3040.95|3033.25|3040.95|3033.25|3040.81|3033.11|12
1648092690000|2022-03-24 03:31:30|3040.94|3033.24|3041.64|3033.94|3041.9|3034.2|3039.84|3032.14|19
1648092700000|2022-03-24 03:31:40|3040.66|3032.96|3041.12|3033.42|3041.82|3034.12|3040.36|3032.66|23
1648092710000|2022-03-24 03:31:50|3041.78|3034.08|3040.62|3032.92|3042.04|3034.34|3040.25|3032.55|29
1648092720000|2022-03-24 03:32:00|3040.31|3032.61|3041.01|3033.31|3041.79|3034.09|3040.31|3032.61|28
1648092730000|2022-03-24 03:32:10|3040.83|3033.13|3040.83|3033.13|3041.89|3034.19|3040.83|3033.13|23
1648092740000|2022-03-24 03:32:20|3041.76|3034.06|3042.03|3034.33|3042.03|3034.33|3040.54|3032.84|17
1648092750000|2022-03-24 03:32:30|3040.97|3033.27|3041.69|3033.99|3041.77|3034.07|3040.13|3032.43|25
1648092760000|2022-03-24 03:32:40|3040.46|3032.76|3040.45|3032.75|3041.69|3033.99|3039.98|3032.28|25
1648092770000|2022-03-24 03:32:50|3040.49|3032.79|3039.65|3031.95|3040.49|3032.79|3039.02|3031.32|24
1648092780000|2022-03-24 03:33:00|3039.63|3031.93|3039.8|3032.1|3039.86|3032.16|3039.63|3031.93|16
1648092790000|2022-03-24 03:33:10|3039.74|3032.04|3039.54|3031.84|3040.65|3032.95|3039.45|3031.75|23
1648092800000|2022-03-24 03:33:20|3039.55|3031.85|3039.32|3031.62|3039.63|3031.93|3038.94|3031.24|26
1648092810000|2022-03-24 03:33:30|3039.3|3031.6|3039.1|3031.4|3039.4|3031.7|3039.07|3031.37|25
1648092820000|2022-03-24 03:33:40|3039.09|3031.39|3040.06|3032.36|3040.06|3032.36|3038.53|3030.83|22
1648092830000|2022-03-24 03:33:50|3039.48|3031.78|3039.07|3031.37|3040.12|3032.42|3039.01|3031.31|23
1648092840000|2022-03-24 03:34:00|3039.85|3032.15|3039.08|3031.38|3040.03|3032.33|3038.92|3031.22|26
1648092850000|2022-03-24 03:34:10|3039.13|3031.43|3039.07|3031.37|3040.03|3032.33|3038.93|3031.23|27
1648092860000|2022-03-24 03:34:20|3039.23|3031.53|3039.08|3031.38|3040.23|3032.53|3039.03|3031.33|35
1648092870000|2022-03-24 03:34:30|3039.4|3031.7|3039.03|3031.33|3040.09|3032.39|3038.99|3031.29|23
1648092880000|2022-03-24 03:34:40|3039.1|3031.4|3039.22|3031.52|3039.91|3032.21|3038.96|3031.26|23
1648092890000|2022-03-24 03:34:50|3039.29|3031.59|3039.15|3031.45|3039.29|3031.59|3039.15|3031.45|3
1648092900000|2022-03-24 03:35:00|3039.22|3031.52|3039.02|3031.32|3039.33|3031.63|3038.68|3030.98|25
1648092910000|2022-03-24 03:35:10|3039.01|3031.31|3039.36|3031.66|3039.52|3031.82|3038.95|3031.25|12
1648092920000|2022-03-24 03:35:20|3039.49|3031.79|3039.4|3031.7|3039.88|3032.18|3039.38|3031.68|17
1648092930000|2022-03-24 03:35:30|3039.41|3031.71|3039.49|3031.79|3039.49|3031.79|3039.39|3031.69|5
1648092940000|2022-03-24 03:35:40|3039.85|3032.15|3039.86|3032.16|3041|3033.3|3039.83|3032.13|21
1648092950000|2022-03-24 03:35:50|3039.85|3032.15|3039.44|3031.74|3040.26|3032.56|3039.42|3031.72|19
1648092960000|2022-03-24 03:36:00|3039.43|3031.73|3039.42|3031.72|3040.4|3032.7|3039.42|3031.72|24
1648092970000|2022-03-24 03:36:10|3039.43|3031.73|3039.64|3031.94|3040.32|3032.62|3039.06|3031.36|32
1648092980000|2022-03-24 03:36:20|3038.82|3031.12|3038.68|3030.98|3039|3031.3|3038.68|3030.98|24
1648092990000|2022-03-24 03:36:30|3038.62|3030.92|3039.22|3031.52|3039.3|3031.6|3038.62|3030.92|30
1648093000000|2022-03-24 03:36:40|3039.16|3031.46|3039.03|3031.33|3039.22|3031.52|3038.91|3031.21|24
1648093010000|2022-03-24 03:36:50|3039.04|3031.34|3039.17|3031.47|3039.29|3031.59|3039.04|3031.34|14
1648093020000|2022-03-24 03:37:00|3039.19|3031.49|3039.15|3031.45|3039.21|3031.51|3038.99|3031.29|28
1648093030000|2022-03-24 03:37:10|3039.16|3031.46|3039.7|3032|3039.71|3032.01|3038.93|3031.23|21
1648093040000|2022-03-24 03:37:20|3039.16|3031.46|3038.76|3031.06|3039.58|3031.88|3038.31|3030.61|29
1648093050000|2022-03-24 03:37:30|3038.25|3030.55|3038.26|3030.56|3039.19|3031.49|3038.25|3030.55|16
1648093060000|2022-03-24 03:37:40|3038.51|3030.81|3037.8|3030.1|3038.51|3030.81|3037.22|3029.52|35
1648093070000|2022-03-24 03:37:50|3037.32|3029.62|3037.85|3030.15|3038.21|3030.51|3037.19|3029.49|23
1648093080000|2022-03-24 03:38:00|3037.38|3029.68|3036.53|3028.83|3037.93|3030.23|3036.53|3028.83|20
1648093090000|2022-03-24 03:38:10|3036.81|3029.11|3036.7|3029|3037.11|3029.41|3036.53|3028.83|21
1648093100000|2022-03-24 03:38:20|3036.84|3029.14|3037|3029.3|3037.2|3029.5|3036.84|3029.14|20
1648093110000|2022-03-24 03:38:30|3037.01|3029.31|3036.28|3028.58|3037.18|3029.48|3036.16|3028.46|35
1648093120000|2022-03-24 03:38:40|3036.17|3028.47|3036.31|3028.61|3036.36|3028.66|3035.9|3028.2|29
1648093130000|2022-03-24 03:38:50|3036.3|3028.6|3035.95|3028.25|3036.3|3028.6|3035.91|3028.21|22
1648093140000|2022-03-24 03:39:00|3035.92|3028.22|3034.87|3027.17|3036.3|3028.6|3034.87|3027.17|27
1648093150000|2022-03-24 03:39:10|3035.16|3027.46|3035.25|3027.55|3036.68|3028.98|3035|3027.3|27
1648093160000|2022-03-24 03:39:20|3034.89|3027.19|3035.05|3027.35|3036.24|3028.54|3034.89|3027.19|31
1648093170000|2022-03-24 03:39:30|3036.02|3028.32|3035.57|3027.87|3036.47|3028.77|3034.99|3027.29|30
1648093180000|2022-03-24 03:39:40|3035.11|3027.41|3035.69|3027.99|3036.33|3028.63|3034.8|3027.1|39
1648093190000|2022-03-24 03:39:50|3034.94|3027.24|3034.81|3027.11|3035.78|3028.08|3034.76|3027.06|31
1648093200000|2022-03-24 03:40:00|3034.91|3027.21|3034.98|3027.28|3035.15|3027.45|3034.8|3027.1|30
1648093210000|2022-03-24 03:40:10|3035.19|3027.49|3034.17|3026.47|3035.19|3027.49|3034.16|3026.46|20
1648093220000|2022-03-24 03:40:20|3034.18|3026.48|3034.66|3026.96|3034.71|3027.01|3034.03|3026.33|29
1648093230000|2022-03-24 03:40:30|3034.65|3026.95|3034.64|3026.94|3034.67|3026.97|3034.56|3026.86|17
1648093240000|2022-03-24 03:40:40|3034.66|3026.96|3034.1|3026.4|3034.72|3027.02|3034.01|3026.31|32
1648093250000|2022-03-24 03:40:50|3034.09|3026.39|3033.45|3025.75|3034.3|3026.6|3032.53|3024.83|30
1648093260000|2022-03-24 03:41:00|3032.88|3025.18|3033.45|3025.75|3034.14|3026.44|3032.65|3024.95|25
1648093270000|2022-03-24 03:41:10|3032.65|3024.95|3033.21|3025.51|3034.28|3026.58|3032.65|3024.95|26
1648093280000|2022-03-24 03:41:20|3032.84|3025.14|3034.35|3026.65|3034.35|3026.65|3032.14|3024.44|32
1648093290000|2022-03-24 03:41:30|3034.09|3026.39|3035.14|3027.44|3035.18|3027.48|3034.09|3026.39|31
1648093300000|2022-03-24 03:41:40|3034.43|3026.73|3034.4|3026.7|3035.17|3027.47|3034.34|3026.64|18
1648093310000|2022-03-24 03:41:50|3034.49|3026.79|3035.16|3027.46|3035.48|3027.78|3034.49|3026.79|21
1648093320000|2022-03-24 03:42:00|3035.17|3027.47|3033.91|3026.21|3035.18|3027.48|3033.91|3026.21|29
1648093330000|2022-03-24 03:42:10|3033.88|3026.18|3033.62|3025.92|3033.91|3026.21|3033.62|3025.92|23
1648093340000|2022-03-24 03:42:20|3033.63|3025.93|3033.31|3025.61|3033.68|3025.98|3033.15|3025.45|30
1648093350000|2022-03-24 03:42:30|3033.3|3025.6|3033.39|3025.69|3033.44|3025.74|3033.12|3025.42|28
1648093360000|2022-03-24 03:42:40|3033.34|3025.64|3032.79|3025.09|3033.36|3025.66|3032.79|3025.09|31
1648093370000|2022-03-24 03:42:50|3032.8|3025.1|3032.88|3025.18|3033.14|3025.44|3032.63|3024.93|28
1648093380000|2022-03-24 03:43:00|3032.99|3025.29|3032.01|3024.31|3032.99|3025.29|3031.54|3023.84|29
1648093390000|2022-03-24 03:43:10|3031.93|3024.23|3031.66|3023.96|3032.03|3024.33|3031.16|3023.46|35
1648093400000|2022-03-24 03:43:20|3031.33|3023.63|3031.96|3024.26|3032.5|3024.8|3030.38|3022.68|29
1648093410000|2022-03-24 03:43:30|3031.22|3023.52|3032.55|3024.85|3032.59|3024.89|3030.92|3023.22|35
1648093420000|2022-03-24 03:43:40|3031.08|3023.38|3031.95|3024.25|3032.59|3024.89|3030.9|3023.2|35
1648093430000|2022-03-24 03:43:50|3030.94|3023.24|3031.04|3023.34|3031.93|3024.23|3030.5|3022.8|36
1648093440000|2022-03-24 03:44:00|3031.16|3023.46|3031.2|3023.5|3031.71|3024.01|3030.42|3022.72|40
1648093450000|2022-03-24 03:44:10|3030.69|3022.99|3030.83|3023.13|3031.4|3023.7|3030.54|3022.84|28
1648093460000|2022-03-24 03:44:20|3030.86|3023.16|3030.09|3022.39|3031.01|3023.31|3029.04|3021.34|29
1648093470000|2022-03-24 03:44:30|3030.17|3022.47|3030.05|3022.35|3030.3|3022.6|3028.48|3020.78|34
1648093480000|2022-03-24 03:44:40|3030.1|3022.4|3030.29|3022.59|3030.71|3023.01|3028.74|3021.04|37
1648093490000|2022-03-24 03:44:50|3028.84|3021.14|3031.34|3023.64|3031.34|3023.64|3028.84|3021.14|34
1648093500000|2022-03-24 03:45:00|3030.25|3022.55|3031.61|3023.91|3031.61|3023.91|3029.93|3022.23|33
1648093510000|2022-03-24 03:45:10|3030.86|3023.16|3031.39|3023.69|3031.85|3024.15|3030.6|3022.9|28
1648093520000|2022-03-24 03:45:20|3031.57|3023.87|3032.18|3024.48|3032.66|3024.96|3031.39|3023.69|34
1648093530000|2022-03-24 03:45:30|3031.88|3024.18|3032.62|3024.92|3033.33|3025.63|3031.39|3023.69|31
1648093540000|2022-03-24 03:45:40|3032.36|3024.66|3032.8|3025.1|3033.33|3025.63|3031.39|3023.69|26
1648093550000|2022-03-24 03:45:50|3032.94|3025.24|3032.36|3024.66|3032.94|3025.24|3031.39|3023.69|28
1648093560000|2022-03-24 03:46:00|3031.72|3024.02|3032.51|3024.81|3032.74|3025.04|3031.72|3024.02|25
1648093570000|2022-03-24 03:46:10|3032.68|3024.98|3032.8|3025.1|3032.8|3025.1|3031.39|3023.69|17
1648093580000|2022-03-24 03:46:20|3032.82|3025.12|3033.09|3025.39|3033.53|3025.83|3032.51|3024.81|24
1648093590000|2022-03-24 03:46:30|3033.22|3025.52|3033.37|3025.67|3033.71|3026.01|3033.09|3025.39|25
1648093600000|2022-03-24 03:46:40|3033.7|3026|3033.45|3025.75|3033.7|3026|3033.36|3025.66|16
1648093610000|2022-03-24 03:46:50|3033.37|3025.67|3033.37|3025.67|3033.77|3026.07|3032.53|3024.83|30
1648093620000|2022-03-24 03:47:00|3033.41|3025.71|3033.14|3025.44|3033.45|3025.75|3033.11|3025.41|7
1648093630000|2022-03-24 03:47:10|3033.11|3025.41|3032.65|3024.95|3033.11|3025.41|3032.4|3024.7|23
1648093640000|2022-03-24 03:47:20|3032.64|3024.94|3032.66|3024.96|3032.98|3025.28|3032.25|3024.55|19
1648093650000|2022-03-24 03:47:30|3032.7|3025|3032.4|3024.7|3032.7|3025|3032.4|3024.7|12
1648093660000|2022-03-24 03:47:40|3032.49|3024.79|3032.67|3024.97|3032.69|3024.99|3032.4|3024.7|17
1648093670000|2022-03-24 03:47:50|3032.43|3024.73|3030.93|3023.23|3032.43|3024.73|3030.69|3022.99|33
1648093680000|2022-03-24 03:48:00|3031.01|3023.31|3031.57|3023.87|3031.57|3023.87|3030.03|3022.33|32
1648093690000|2022-03-24 03:48:10|3031.53|3023.83|3031.17|3023.47|3031.87|3024.17|3030.58|3022.88|27
1648093700000|2022-03-24 03:48:20|3030.9|3023.2|3031.16|3023.46|3031.85|3024.15|3030.33|3022.63|30
1648093710000|2022-03-24 03:48:30|3030.25|3022.55|3029.24|3021.54|3031.22|3023.52|3029.02|3021.32|33
1648093720000|2022-03-24 03:48:40|3029.25|3021.55|3029.24|3021.54|3030.4|3022.7|3029.24|3021.54|27
1648093730000|2022-03-24 03:48:50|3029.26|3021.56|3030.46|3022.76|3030.75|3023.05|3029.26|3021.56|31
1648093740000|2022-03-24 03:49:00|3030.52|3022.82|3028.61|3020.91|3030.61|3022.91|3027.88|3020.18|34
1648093750000|2022-03-24 03:49:10|3027.45|3019.75|3028.63|3020.93|3028.74|3021.04|3027.35|3019.65|35
1648093760000|2022-03-24 03:49:20|3027.54|3019.84|3029.03|3021.33|3029.03|3021.33|3027.12|3019.42|26
1648093770000|2022-03-24 03:49:30|3028.01|3020.31|3028.08|3020.38|3029.23|3021.53|3028.01|3020.31|22
1648093780000|2022-03-24 03:49:40|3028.1|3020.4|3028.62|3020.92|3028.64|3020.94|3028.1|3020.4|12
1648093790000|2022-03-24 03:49:50|3028.6|3020.9|3027.94|3020.24|3028.62|3020.92|3027.94|3020.24|12
1648093800000|2022-03-24 03:50:00|3027.73|3020.03|3028|3020.3|3028.15|3020.45|3027.44|3019.74|20
1648093810000|2022-03-24 03:50:10|3027.94|3020.24|3028.01|3020.31|3028.29|3020.59|3027.79|3020.09|16
1648093820000|2022-03-24 03:50:20|3027.99|3020.29|3027.98|3020.28|3028.05|3020.35|3027.75|3020.05|18
1648093830000|2022-03-24 03:50:30|3027.78|3020.08|3028.04|3020.34|3028.32|3020.62|3027.78|3020.08|24
1648093840000|2022-03-24 03:50:40|3028.02|3020.32|3028.29|3020.59|3028.33|3020.63|3027.72|3020.02|20
1648093850000|2022-03-24 03:50:50|3027.92|3020.22|3028.17|3020.47|3028.38|3020.68|3027.76|3020.06|32
1648093860000|2022-03-24 03:51:00|3027.73|3020.03|3028.33|3020.63|3029.23|3021.53|3027.69|3019.99|25
1648093870000|2022-03-24 03:51:10|3028|3020.3|3029.47|3021.77|3029.48|3021.78|3027.69|3019.99|18
1648093880000|2022-03-24 03:51:20|3029.17|3021.47|3029.47|3021.77|3029.47|3021.77|3028.81|3021.11|23
1648093890000|2022-03-24 03:51:30|3029.08|3021.38|3029.47|3021.77|3029.47|3021.77|3028.99|3021.29|19
1648093900000|2022-03-24 03:51:40|3029|3021.3|3029.47|3021.77|3029.52|3021.82|3028.63|3020.93|25
1648093910000|2022-03-24 03:51:50|3028.96|3021.26|3029.47|3021.77|3029.47|3021.77|3028.64|3020.94|21
1648093920000|2022-03-24 03:52:00|3028.89|3021.19|3029.06|3021.36|3029.6|3021.9|3028.8|3021.1|20
1648093930000|2022-03-24 03:52:10|3028.98|3021.28|3028.8|3021.1|3029.56|3021.86|3028.8|3021.1|21
1648093940000|2022-03-24 03:52:20|3028.85|3021.15|3029.51|3021.81|3029.58|3021.88|3028.45|3020.75|32
1648093950000|2022-03-24 03:52:30|3028.69|3020.99|3027.8|3020.1|3029.36|3021.66|3027.79|3020.09|34
1648093960000|2022-03-24 03:52:40|3027.77|3020.07|3026.85|3019.15|3027.97|3020.27|3026.82|3019.12|18
1648093970000|2022-03-24 03:52:50|3026.84|3019.14|3026.78|3019.08|3027.15|3019.45|3026.75|3019.05|33
1648093980000|2022-03-24 03:53:00|3026.57|3018.87|3026.66|3018.96|3026.96|3019.26|3025.95|3018.25|35
1648093990000|2022-03-24 03:53:10|3026.65|3018.95|3026.86|3019.16|3026.86|3019.16|3026.64|3018.94|23
1648094000000|2022-03-24 03:53:20|3026.95|3019.25|3026.54|3018.84|3026.97|3019.27|3026.51|3018.81|32
1648094010000|2022-03-24 03:53:30|3026.57|3018.87|3027.15|3019.45|3027.29|3019.59|3026.53|3018.83|21
1648094020000|2022-03-24 03:53:40|3027.16|3019.46|3026.72|3019.02|3027.61|3019.91|3026.57|3018.87|20
1648094030000|2022-03-24 03:53:50|3026.73|3019.03|3027.05|3019.35|3027.67|3019.97|3026.65|3018.95|29
1648094040000|2022-03-24 03:54:00|3027.01|3019.31|3026.91|3019.21|3027.12|3019.42|3026.05|3018.35|33
1648094050000|2022-03-24 03:54:10|3026.11|3018.41|3026.23|3018.53|3026.3|3018.6|3025.75|3018.05|16
1648094060000|2022-03-24 03:54:20|3026.24|3018.54|3026.21|3018.51|3026.37|3018.67|3026.01|3018.31|17
1648094070000|2022-03-24 03:54:30|3026.22|3018.52|3026.06|3018.36|3026.46|3018.76|3026.05|3018.35|18
1648094080000|2022-03-24 03:54:40|3026.05|3018.35|3026|3018.3|3026.08|3018.38|3025.75|3018.05|24
1648094090000|2022-03-24 03:54:50|3026.05|3018.35|3025.15|3017.45|3026.19|3018.49|3025.06|3017.36|34
1648094100000|2022-03-24 03:55:00|3025.34|3017.64|3024.61|3016.91|3025.34|3017.64|3023.9|3016.2|26
1648094110000|2022-03-24 03:55:10|3025.48|3017.78|3024.48|3016.78|3025.48|3017.78|3023.21|3015.51|37
1648094120000|2022-03-24 03:55:20|3023.58|3015.88|3024.56|3016.86|3025.6|3017.9|3022.47|3014.77|31
1648094130000|2022-03-24 03:55:30|3024.63|3016.93|3022.9|3015.2|3024.67|3016.97|3022.75|3015.05|33
1648094140000|2022-03-24 03:55:40|3022.91|3015.21|3023.51|3015.81|3023.51|3015.81|3022.77|3015.07|27
1648094150000|2022-03-24 03:55:50|3023.52|3015.82|3023.27|3015.57|3023.6|3015.9|3023.09|3015.39|18
1648094160000|2022-03-24 03:56:00|3023.38|3015.68|3023.25|3015.55|3023.7|3016|3023.22|3015.52|22
1648094170000|2022-03-24 03:56:10|3023.19|3015.49|3023.18|3015.48|3023.38|3015.68|3023.02|3015.32|25
1648094180000|2022-03-24 03:56:20|3023.19|3015.49|3023.33|3015.63|3023.89|3016.19|3022.64|3014.94|13
1648094190000|2022-03-24 03:56:30|3023.32|3015.62|3022.87|3015.17|3023.65|3015.95|3022.17|3014.47|29
1648094200000|2022-03-24 03:56:40|3022.17|3014.47|3022.22|3014.52|3022.9|3015.2|3021.58|3013.88|36
1648094210000|2022-03-24 03:56:50|3022.23|3014.53|3023.22|3015.52|3023.54|3015.84|3021.67|3013.97|27
1648094220000|2022-03-24 03:57:00|3022.06|3014.36|3023.42|3015.72|3023.45|3015.75|3021.93|3014.23|32
1648094230000|2022-03-24 03:57:10|3023.41|3015.71|3022|3014.3|3023.41|3015.71|3021.39|3013.69|37
1648094240000|2022-03-24 03:57:20|3022.61|3014.91|3021.67|3013.97|3022.93|3015.23|3021.57|3013.87|26
1648094250000|2022-03-24 03:57:30|3021.65|3013.95|3022.65|3014.95|3023.7|3016|3021.65|3013.95|25
1648094260000|2022-03-24 03:57:40|3023.05|3015.35|3023.08|3015.38|3023.35|3015.65|3023.03|3015.33|12
1648094270000|2022-03-24 03:57:50|3023.21|3015.51|3023|3015.3|3023.34|3015.64|3022.73|3015.03|24
1648094280000|2022-03-24 03:58:00|3023.01|3015.31|3022.3|3014.6|3023.06|3015.36|3022.29|3014.59|32
1648094290000|2022-03-24 03:58:10|3022.48|3014.78|3022.15|3014.45|3022.85|3015.15|3022.08|3014.38|34
1648094300000|2022-03-24 03:58:20|3022.84|3015.14|3022.55|3014.85|3022.89|3015.19|3022.53|3014.83|10
1648094310000|2022-03-24 03:58:30|3022.37|3014.67|3022.9|3015.2|3023.12|3015.42|3022.36|3014.66|23
1648094320000|2022-03-24 03:58:40|3022.55|3014.85|3022.38|3014.68|3023.42|3015.72|3022.36|3014.66|29
1648094330000|2022-03-24 03:58:50|3022.39|3014.69|3023.04|3015.34|3023.57|3015.87|3022.39|3014.69|26
1648094340000|2022-03-24 03:59:00|3023.6|3015.9|3023.15|3015.45|3023.6|3015.9|3022.54|3014.84|22
1648094350000|2022-03-24 03:59:10|3023.02|3015.32|3023.09|3015.39|3023.36|3015.66|3021.49|3013.79|21
1648094360000|2022-03-24 03:59:20|3023.04|3015.34|3021.88|3014.18|3023.06|3015.36|3021.31|3013.61|32
1648094370000|2022-03-24 03:59:30|3021.87|3014.17|3021.94|3014.24|3022.64|3014.94|3021.05|3013.35|28
1648094380000|2022-03-24 03:59:40|3021.27|3013.57|3022.15|3014.45|3022.39|3014.69|3021.21|3013.51|33
1648094390000|2022-03-24 03:59:50|3020.91|3013.21|3022.37|3014.67|3022.54|3014.84|3020.91|3013.21|31
1648094400000|2022-03-24 04:00:00|3022.3|3014.6|3022.65|3014.95|3023.59|3015.89|3020.68|3012.98|26
1648094410000|2022-03-24 04:00:10|3021.8|3014.1|3022.8|3015.1|3022.8|3015.1|3021.75|3014.05|18
1648094420000|2022-03-24 04:00:20|3022.26|3014.56|3023.59|3015.89|3023.78|3016.08|3022.2|3014.5|27
1648094430000|2022-03-24 04:00:30|3023.69|3015.99|3022.99|3015.29|3023.69|3015.99|3022.26|3014.56|30
1648094440000|2022-03-24 04:00:40|3023.01|3015.31|3023.59|3015.89|3023.7|3016|3022.4|3014.7|34
1648094450000|2022-03-24 04:00:50|3022.52|3014.82|3023.62|3015.92|3023.7|3016|3022.12|3014.42|26
1648094460000|2022-03-24 04:01:00|3023.65|3015.95|3022.12|3014.42|3023.65|3015.95|3021.78|3014.08|26
1648094470000|2022-03-24 04:01:10|3022.13|3014.43|3021.65|3013.95|3022.14|3014.44|3021.62|3013.92|16
1648094480000|2022-03-24 04:01:20|3021.78|3014.08|3021.78|3014.08|3021.79|3014.09|3021.76|3014.06|7
1648094490000|2022-03-24 04:01:30|3021.77|3014.07|3022.11|3014.41|3022.11|3014.41|3021.76|3014.06|12
1648094500000|2022-03-24 04:01:40|3022.1|3014.4|3022.09|3014.39|3022.1|3014.4|3022.07|3014.37|9
1648094510000|2022-03-24 04:01:50|3022.1|3014.4|3022.39|3014.69|3022.39|3014.69|3022.09|3014.39|5
1648094520000|2022-03-24 04:02:00|3022.41|3014.71|3022.23|3014.53|3022.83|3015.13|3021.96|3014.26|20
1648094530000|2022-03-24 04:02:10|3022.25|3014.55|3022.91|3015.21|3023.74|3016.04|3022.14|3014.44|27
1648094540000|2022-03-24 04:02:20|3023.59|3015.89|3023.68|3015.98|3023.68|3015.98|3022.63|3014.93|21
1648094550000|2022-03-24 04:02:30|3022.93|3015.23|3023.68|3015.98|3023.9|3016.2|3022.93|3015.23|21
1648094560000|2022-03-24 04:02:40|3023.03|3015.33|3023|3015.3|3023.74|3016.04|3022.97|3015.27|21
1648094570000|2022-03-24 04:02:50|3023.01|3015.31|3023.88|3016.18|3023.91|3016.21|3023.01|3015.31|20
1648094580000|2022-03-24 04:03:00|3023.66|3015.96|3023.68|3015.98|3023.9|3016.2|3023.59|3015.89|16
1648094590000|2022-03-24 04:03:10|3023.83|3016.13|3023.81|3016.11|3023.89|3016.19|3023.67|3015.97|15
1648094600000|2022-03-24 04:03:20|3023.59|3015.89|3023.51|3015.81|3023.91|3016.21|3023.11|3015.41|18
1648094610000|2022-03-24 04:03:30|3023.59|3015.89|3023.5|3015.8|3023.88|3016.18|3023.47|3015.77|19
1648094620000|2022-03-24 04:03:40|3023.91|3016.21|3023.59|3015.89|3024.08|3016.38|3023.5|3015.8|15
1648094630000|2022-03-24 04:03:50|3023.6|3015.9|3024.1|3016.4|3024.12|3016.42|3023.59|3015.89|17
1648094640000|2022-03-24 04:04:00|3024.08|3016.38|3024|3016.3|3024.14|3016.44|3023.59|3015.89|21
1648094650000|2022-03-24 04:04:10|3024.08|3016.38|3024.33|3016.63|3024.33|3016.63|3023.91|3016.21|16
1648094660000|2022-03-24 04:04:20|3024.35|3016.65|3024.43|3016.73|3024.43|3016.73|3023.91|3016.21|7
1648094670000|2022-03-24 04:04:30|3024.26|3016.56|3025.76|3018.06|3025.81|3018.11|3024.26|3016.56|22
1648094680000|2022-03-24 04:04:40|3025.81|3018.11|3025.77|3018.07|3026.43|3018.73|3024.85|3017.15|20
1648094690000|2022-03-24 04:04:50|3025.9|3018.2|3026.06|3018.36|3026.18|3018.48|3025.45|3017.75|13
1648094700000|2022-03-24 04:05:00|3026.03|3018.33|3026.03|3018.33|3026.06|3018.36|3026.01|3018.31|9
1648094710000|2022-03-24 04:05:10|3026.05|3018.35|3026.89|3019.19|3026.89|3019.19|3026.05|3018.35|10
1648094720000|2022-03-24 04:05:20|3026.88|3019.18|3026.43|3018.73|3026.89|3019.19|3026.35|3018.65|8
1648094730000|2022-03-24 04:05:30|3026.35|3018.65|3025.04|3017.34|3026.46|3018.76|3024.97|3017.27|16
1648094740000|2022-03-24 04:05:40|3025.22|3017.52|3025.16|3017.46|3025.91|3018.21|3025.16|3017.46|16
1648094750000|2022-03-24 04:05:50|3026.38|3018.68|3024.97|3017.27|3026.38|3018.68|3024.97|3017.27|14
1648094760000|2022-03-24 04:06:00|3025.15|3017.45|3025.55|3017.85|3026.54|3018.84|3024.26|3016.56|32
1648094770000|2022-03-24 04:06:10|3025.56|3017.86|3024.51|3016.81|3025.59|3017.89|3024.51|3016.81|19
1648094780000|2022-03-24 04:06:20|3024.69|3016.99|3024.24|3016.54|3025.61|3017.91|3024.22|3016.52|27
1648094790000|2022-03-24 04:06:30|3024.33|3016.63|3024.46|3016.76|3024.47|3016.77|3024.25|3016.55|18
1648094800000|2022-03-24 04:06:40|3024.47|3016.77|3024.28|3016.58|3024.47|3016.77|3024.25|3016.55|10
1648094810000|2022-03-24 04:06:50|3024.37|3016.67|3025.04|3017.34|3025.12|3017.42|3024.31|3016.61|26
1648094820000|2022-03-24 04:07:00|3024.91|3017.21|3025.74|3018.04|3025.74|3018.04|3024.64|3016.94|19
1648094830000|2022-03-24 04:07:10|3025.64|3017.94|3025.54|3017.84|3026.05|3018.35|3025.54|3017.84|13
1648094840000|2022-03-24 04:07:20|3025.08|3017.38|3025.87|3018.17|3026.14|3018.44|3024.82|3017.12|18
1648094850000|2022-03-24 04:07:30|3025.33|3017.63|3025.53|3017.83|3026.28|3018.58|3024.71|3017.01|24
1648094860000|2022-03-24 04:07:40|3025.66|3017.96|3026.07|3018.37|3026.74|3019.04|3024.77|3017.07|27
1648094870000|2022-03-24 04:07:50|3026.74|3019.04|3025.85|3018.15|3026.91|3019.21|3025.82|3018.12|19
1648094880000|2022-03-24 04:08:00|3025.92|3018.22|3025.24|3017.54|3026.55|3018.85|3024.66|3016.96|19
1648094890000|2022-03-24 04:08:10|3026.06|3018.36|3025.34|3017.64|3026.19|3018.49|3024.65|3016.95|30
1648094900000|2022-03-24 04:08:20|3026.18|3018.48|3025.56|3017.86|3026.23|3018.53|3024.52|3016.82|28
1648094910000|2022-03-24 04:08:30|3024.75|3017.05|3025.14|3017.44|3026.24|3018.54|3024.75|3017.05|18
1648094920000|2022-03-24 04:08:40|3024.87|3017.17|3024.87|3017.17|3026.27|3018.57|3024.75|3017.05|22
1648094930000|2022-03-24 04:08:50|3025.52|3017.82|3025.42|3017.72|3026.62|3018.92|3024.75|3017.05|12
1648094940000|2022-03-24 04:09:00|3025.58|3017.88|3025.91|3018.21|3026.25|3018.55|3025.49|3017.79|18
1648094950000|2022-03-24 04:09:10|3025.84|3018.14|3025.65|3017.95|3025.91|3018.21|3025.56|3017.86|11
1648094960000|2022-03-24 04:09:20|3025.56|3017.86|3025.65|3017.95|3027.21|3019.51|3025.56|3017.86|5
1648094970000|2022-03-24 04:09:30|3025.89|3018.19|3025.89|3018.19|3025.89|3018.19|3025.89|3018.19|1
1648094980000|2022-03-24 04:09:40|3025.9|3018.2|3026.07|3018.37|3026.15|3018.45|3025.82|3018.12|10
1648094990000|2022-03-24 04:09:50|3025.84|3018.14|3026.57|3018.87|3026.57|3018.87|3025.84|3018.14|5
1648095000000|2022-03-24 04:10:00|3026.59|3018.89|3026.59|3018.89|3026.59|3018.89|3026.57|3018.87|3
1648095010000|2022-03-24 04:10:10|3026.57|3018.87|3026.59|3018.89|3026.59|3018.89|3026.57|3018.87|12
1648095020000|2022-03-24 04:10:20|3025.66|3017.96|3025.58|3017.88|3027|3019.3|3025.46|3017.76|19
1648095030000|2022-03-24 04:10:30|3026.27|3018.57|3024.89|3017.19|3026.46|3018.76|3024.75|3017.05|26
1648095040000|2022-03-24 04:10:40|3025.09|3017.39|3024.89|3017.19|3025.71|3018.01|3024.75|3017.05|18
1648095050000|2022-03-24 04:10:50|3024.9|3017.2|3024.34|3016.64|3025.1|3017.4|3023.86|3016.16|21
1648095060000|2022-03-24 04:11:00|3024.33|3016.63|3024.75|3017.05|3024.75|3017.05|3023.81|3016.11|12
1648095070000|2022-03-24 04:11:10|3024.92|3017.22|3024.74|3017.04|3024.92|3017.22|3024.74|3017.04|3
1648095080000|2022-03-24 04:11:20|3024.9|3017.2|3024.66|3016.96|3024.92|3017.22|3024.66|3016.96|11
1648095090000|2022-03-24 04:11:30|3024.67|3016.97|3024.79|3017.09|3024.97|3017.27|3024.53|3016.83|19
1648095100000|2022-03-24 04:11:40|3024.8|3017.1|3025.74|3018.04|3025.74|3018.04|3024.38|3016.68|20
1648095110000|2022-03-24 04:11:50|3025.05|3017.35|3025.74|3018.04|3025.89|3018.19|3024.78|3017.08|22
1648095120000|2022-03-24 04:12:00|3025.05|3017.35|3024.74|3017.04|3025.9|3018.2|3024.38|3016.68|30
1648095130000|2022-03-24 04:12:10|3025.61|3017.91|3024.72|3017.02|3025.61|3017.91|3024.36|3016.66|18
1648095140000|2022-03-24 04:12:20|3025.47|3017.77|3024.98|3017.28|3025.47|3017.77|3024.9|3017.2|12
1648095150000|2022-03-24 04:12:30|3025.44|3017.74|3024.05|3016.35|3025.44|3017.74|3023.82|3016.12|30
1648095160000|2022-03-24 04:12:40|3024.06|3016.36|3025|3017.3|3025|3017.3|3024|3016.3|27
1648095170000|2022-03-24 04:12:50|3024.45|3016.75|3024.56|3016.86|3025.01|3017.31|3023.98|3016.28|21
1648095180000|2022-03-24 04:13:00|3024.57|3016.87|3024.73|3017.03|3024.91|3017.21|3024.53|3016.83|17
1648095190000|2022-03-24 04:13:10|3025.05|3017.35|3024.73|3017.03|3025.19|3017.49|3024.73|3017.03|14
1648095200000|2022-03-24 04:13:20|3024.91|3017.21|3025.59|3017.89|3025.72|3018.02|3024.73|3017.03|14
1648095210000|2022-03-24 04:13:30|3025.72|3018.02|3025.72|3018.02|3025.73|3018.03|3025.59|3017.89|12
1648095220000|2022-03-24 04:13:40|3025.81|3018.11|3025.91|3018.21|3026.43|3018.73|3025.81|3018.11|14
1648095230000|2022-03-24 04:13:50|3025.69|3017.99|3025.47|3017.77|3027.01|3019.31|3025.34|3017.64|26
1648095240000|2022-03-24 04:14:00|3026.15|3018.45|3025.76|3018.06|3026.67|3018.97|3025.34|3017.64|28
1648095250000|2022-03-24 04:14:10|3025.69|3017.99|3025.89|3018.19|3026.63|3018.93|3025.34|3017.64|19
1648095260000|2022-03-24 04:14:20|3026.58|3018.88|3025.97|3018.27|3026.68|3018.98|3025.61|3017.91|24
1648095270000|2022-03-24 04:14:30|3025.69|3017.99|3025.85|3018.15|3026.68|3018.98|3025.69|3017.99|9
1648095280000|2022-03-24 04:14:40|3025.97|3018.27|3025.99|3018.29|3026.78|3019.08|3025.85|3018.15|18
1648095290000|2022-03-24 04:14:50|3025.87|3018.17|3025.75|3018.05|3026.89|3019.19|3025.74|3018.04|21
1648095300000|2022-03-24 04:15:00|3025.93|3018.23|3025.45|3017.75|3026.75|3019.05|3025.41|3017.71|17
1648095310000|2022-03-24 04:15:10|3025.31|3017.61|3026.06|3018.36|3026.76|3019.06|3025.31|3017.61|24
1648095320000|2022-03-24 04:15:20|3026.75|3019.05|3025.21|3017.51|3026.75|3019.05|3025.18|3017.48|33
1648095330000|2022-03-24 04:15:30|3025.17|3017.47|3024.4|3016.7|3025.48|3017.78|3024.35|3016.65|23
1648095340000|2022-03-24 04:15:40|3025.17|3017.47|3023.74|3016.04|3025.17|3017.47|3023.7|3016|28
1648095350000|2022-03-24 04:15:50|3023.73|3016.03|3024.02|3016.32|3024.4|3016.7|3023.2|3015.5|27
1648095360000|2022-03-24 04:16:00|3023.92|3016.22|3024.63|3016.93|3024.69|3016.99|3022.97|3015.27|28
1648095370000|2022-03-24 04:16:10|3023.43|3015.73|3023.92|3016.22|3024.65|3016.95|3022.98|3015.28|16
1648095380000|2022-03-24 04:16:20|3024.38|3016.68|3023.91|3016.21|3025.01|3017.31|3023.8|3016.1|24
1648095390000|2022-03-24 04:16:30|3023.8|3016.1|3023.8|3016.1|3023.93|3016.23|3023.8|3016.1|13
1648095400000|2022-03-24 04:16:40|3023.85|3016.15|3023.85|3016.15|3023.96|3016.26|3023.85|3016.15|3
1648095410000|2022-03-24 04:16:50|3023.97|3016.27|3023.86|3016.16|3024.53|3016.83|3023.85|3016.15|16
1648095420000|2022-03-24 04:17:00|3023.98|3016.28|3023.86|3016.16|3024.52|3016.82|3023.86|3016.16|12
1648095430000|2022-03-24 04:17:10|3024.01|3016.31|3023.83|3016.13|3024.31|3016.61|3023.83|3016.13|12
1648095440000|2022-03-24 04:17:20|3023.88|3016.18|3023.9|3016.2|3023.94|3016.24|3023.63|3015.93|16
1648095450000|2022-03-24 04:17:30|3023.89|3016.19|3023.42|3015.72|3023.92|3016.22|3023.24|3015.54|30
1648095460000|2022-03-24 04:17:40|3023.43|3015.73|3023.39|3015.69|3023.43|3015.73|3023.3|3015.6|22
1648095470000|2022-03-24 04:17:50|3023.36|3015.66|3023.39|3015.69|3023.43|3015.73|3023.34|3015.64|16
1648095480000|2022-03-24 04:18:00|3023.4|3015.7|3022.88|3015.18|3023.76|3016.06|3022.55|3014.85|21
1648095490000|2022-03-24 04:18:10|3022.61|3014.91|3023.09|3015.39|3023.99|3016.29|3022.44|3014.74|20
1648095500000|2022-03-24 04:18:20|3022.93|3015.23|3022.64|3014.94|3024.02|3016.32|3022.49|3014.79|28
1648095510000|2022-03-24 04:18:30|3022.53|3014.83|3022.7|3015|3022.94|3015.24|3022.48|3014.78|4
1648095520000|2022-03-24 04:18:40|3022.48|3014.78|3022.33|3014.63|3023.08|3015.38|3022.17|3014.47|24
1648095530000|2022-03-24 04:18:50|3022.34|3014.64|3022.71|3015.01|3023.97|3016.27|3022.34|3014.64|13
1648095540000|2022-03-24 04:19:00|3022.92|3015.22|3023.55|3015.85|3023.97|3016.27|3022.92|3015.22|7
1648095550000|2022-03-24 04:19:10|3023.54|3015.84|3023.86|3016.16|3023.86|3016.16|3023.54|3015.84|8
1648095560000|2022-03-24 04:19:20|3023.84|3016.14|3023.84|3016.14|3023.84|3016.14|3023.84|3016.14|1
1648095570000|2022-03-24 04:19:30|3023.98|3016.28|3023.93|3016.23|3023.99|3016.29|3023.9|3016.2|5
1648095580000|2022-03-24 04:19:40|3023.92|3016.22|3024.63|3016.93|3024.63|3016.93|3023.92|3016.22|14
1648095590000|2022-03-24 04:19:50|3024.64|3016.94|3024.8|3017.1|3024.8|3017.1|3024.36|3016.66|14
1648095600000|2022-03-24 04:20:00|3024.75|3017.05|3024.05|3016.35|3024.83|3017.13|3024.03|3016.33|22
1648095610000|2022-03-24 04:20:10|3024.1|3016.4|3024.78|3017.08|3025.02|3017.32|3023.98|3016.28|24
1648095620000|2022-03-24 04:20:20|3024.37|3016.67|3024.2|3016.5|3024.83|3017.13|3024.03|3016.33|19
1648095630000|2022-03-24 04:20:30|3024.16|3016.46|3024.33|3016.63|3024.8|3017.1|3024.09|3016.39|16
1648095640000|2022-03-24 04:20:40|3024.44|3016.74|3024.44|3016.74|3024.8|3017.1|3024.28|3016.58|16
1648095650000|2022-03-24 04:20:50|3024.45|3016.75|3024.48|3016.78|3025.35|3017.65|3024.03|3016.33|29
1648095660000|2022-03-24 04:21:00|3024.33|3016.63|3024.04|3016.34|3025.35|3017.65|3024.03|3016.33|28
1648095670000|2022-03-24 04:21:10|3024.07|3016.37|3024.11|3016.41|3025.21|3017.51|3024.04|3016.34|20
1648095680000|2022-03-24 04:21:20|3024.5|3016.8|3025.57|3017.87|3025.57|3017.87|3024.45|3016.75|25
1648095690000|2022-03-24 04:21:30|3025.31|3017.61|3025.52|3017.82|3026.03|3018.33|3025.29|3017.59|27
1648095700000|2022-03-24 04:21:40|3025.54|3017.84|3025.54|3017.84|3026.1|3018.4|3025.33|3017.63|20
1648095710000|2022-03-24 04:21:50|3025.52|3017.82|3026.23|3018.53|3026.23|3018.53|3025.52|3017.82|9
1648095720000|2022-03-24 04:22:00|3026.24|3018.54|3025.58|3017.88|3026.37|3018.67|3025.52|3017.82|24
1648095730000|2022-03-24 04:22:10|3025.61|3017.91|3025.5|3017.8|3025.76|3018.06|3025.5|3017.8|18
1648095740000|2022-03-24 04:22:20|3025.56|3017.86|3025.56|3017.86|3025.58|3017.88|3025.5|3017.8|7
1648095750000|2022-03-24 04:22:30|3025.55|3017.85|3025.47|3017.77|3025.6|3017.9|3025.4|3017.7|16
1648095760000|2022-03-24 04:22:40|3025.36|3017.66|3025.28|3017.58|3026.19|3018.49|3025.28|3017.58|19
1648095770000|2022-03-24 04:22:50|3026.1|3018.4|3025.49|3017.79|3026.24|3018.54|3025.03|3017.33|20
1648095780000|2022-03-24 04:23:00|3025.4|3017.7|3025.58|3017.88|3026.24|3018.54|3025.19|3017.49|23
1648095790000|2022-03-24 04:23:10|3026.19|3018.49|3026.54|3018.84|3026.83|3019.13|3025.65|3017.95|25
1648095800000|2022-03-24 04:23:20|3026.04|3018.34|3025.76|3018.06|3026.54|3018.84|3025.76|3018.06|26
1648095810000|2022-03-24 04:23:30|3026.54|3018.84|3026.1|3018.4|3026.83|3019.13|3026.06|3018.36|29
1648095820000|2022-03-24 04:23:40|3026.19|3018.49|3026.08|3018.38|3026.83|3019.13|3025.77|3018.07|23
1648095830000|2022-03-24 04:23:50|3026.01|3018.31|3025.97|3018.27|3026.54|3018.84|3025.62|3017.92|21
1648095840000|2022-03-24 04:24:00|3026|3018.3|3026.36|3018.66|3026.54|3018.84|3025.64|3017.94|14
1648095850000|2022-03-24 04:24:10|3026.35|3018.65|3026.36|3018.66|3026.54|3018.84|3026.13|3018.43|9
1648095860000|2022-03-24 04:24:20|3026.13|3018.43|3026.48|3018.78|3026.77|3019.07|3026.13|3018.43|16
1648095870000|2022-03-24 04:24:30|3026.55|3018.85|3026.53|3018.83|3027.1|3019.4|3026.1|3018.4|18
1648095880000|2022-03-24 04:24:40|3026.49|3018.79|3026.91|3019.21|3027.65|3019.95|3026.1|3018.4|10
1648095890000|2022-03-24 04:24:50|3026.79|3019.09|3026.81|3019.11|3027.34|3019.64|3026.74|3019.04|8
1648095900000|2022-03-24 04:25:00|3026.85|3019.15|3026.86|3019.16|3026.86|3019.16|3026.78|3019.08|6
1648095910000|2022-03-24 04:25:10|3026.78|3019.08|3026.86|3019.16|3026.86|3019.16|3026.78|3019.08|2
1648095920000|2022-03-24 04:25:20|3026.78|3019.08|3026.85|3019.15|3026.85|3019.15|3026.77|3019.07|3
1648095930000|2022-03-24 04:25:30|3026.77|3019.07|3026.85|3019.15|3026.85|3019.15|3026.77|3019.07|4
1648095940000|2022-03-24 04:25:40|3026.77|3019.07|3026.93|3019.23|3026.93|3019.23|3026.77|3019.07|3
1648095950000|2022-03-24 04:25:50|3026.85|3019.15|3026.96|3019.26|3028.03|3020.33|3026.85|3019.15|12
1648095960000|2022-03-24 04:26:00|3027.12|3019.42|3027.78|3020.08|3028.26|3020.56|3026.96|3019.26|15
1648095970000|2022-03-24 04:26:10|3027.84|3020.14|3027.21|3019.51|3028.26|3020.56|3027.21|3019.51|15
1648095980000|2022-03-24 04:26:20|3027.28|3019.58|3027.55|3019.85|3027.56|3019.86|3027.15|3019.45|10
1648095990000|2022-03-24 04:26:30|3027.62|3019.92|3027.55|3019.85|3027.62|3019.92|3027.55|3019.85|2
1648096000000|2022-03-24 04:26:40|3027.58|3019.88|3027.6|3019.9|3027.6|3019.9|3027.46|3019.76|7
1648096010000|2022-03-24 04:26:50|3027.59|3019.89|3026.96|3019.26|3027.59|3019.89|3026.96|3019.26|5
1648096020000|2022-03-24 04:27:00|3027.03|3019.33|3027.03|3019.33|3027.03|3019.33|3026.96|3019.26|3
1648096030000|2022-03-24 04:27:10|3026.96|3019.26|3027.03|3019.33|3027.98|3020.28|3026.96|3019.26|8
1648096040000|2022-03-24 04:27:20|3028.03|3020.33|3027|3019.3|3028.03|3020.33|3026.96|3019.26|25
1648096050000|2022-03-24 04:27:30|3027.07|3019.37|3027.42|3019.72|3028|3020.3|3027.07|3019.37|12
1648096060000|2022-03-24 04:27:40|3027.43|3019.73|3027.65|3019.95|3028.03|3020.33|3027.42|3019.72|16
1648096070000|2022-03-24 04:27:50|3028|3020.3|3027.47|3019.77|3028|3020.3|3027.42|3019.72|20
1648096080000|2022-03-24 04:28:00|3027.73|3020.03|3027.67|3019.97|3028.03|3020.33|3027.47|3019.77|15
1648096090000|2022-03-24 04:28:10|3027.52|3019.82|3027.53|3019.83|3028.03|3020.33|3027.47|3019.77|19
1648096100000|2022-03-24 04:28:20|3027.85|3020.15|3027.14|3019.44|3027.89|3020.19|3027.01|3019.31|28
1648096110000|2022-03-24 04:28:30|3027.15|3019.45|3026.57|3018.87|3027.59|3019.89|3026.45|3018.75|25
1648096120000|2022-03-24 04:28:40|3026.69|3018.99|3026.57|3018.87|3026.69|3018.99|3026.57|3018.87|2
1648096130000|2022-03-24 04:28:50|3026.71|3019.01|3026.71|3019.01|3026.82|3019.12|3026.71|3019.01|7
1648096140000|2022-03-24 04:29:00|3026.82|3019.12|3027.5|3019.8|3027.55|3019.85|3026.71|3019.01|24
1648096150000|2022-03-24 04:29:10|3027.55|3019.85|3027.22|3019.52|3027.55|3019.85|3027.22|3019.52|20
1648096160000|2022-03-24 04:29:20|3027.23|3019.53|3027.2|3019.5|3027.31|3019.61|3027.2|3019.5|4
1648096170000|2022-03-24 04:29:30|3028.04|3020.34|3027.09|3019.39|3028.04|3020.34|3026.89|3019.19|21
1648096180000|2022-03-24 04:29:40|3026.89|3019.19|3026.79|3019.09|3027.68|3019.98|3025.61|3017.91|34
1648096190000|2022-03-24 04:29:50|3026.97|3019.27|3026.6|3018.9|3027.07|3019.37|3025.6|3017.9|27
1648096200000|2022-03-24 04:30:00|3026.61|3018.91|3026.37|3018.67|3026.99|3019.29|3026.26|3018.56|16
1648096210000|2022-03-24 04:30:10|3026.38|3018.68|3026.55|3018.85|3027.35|3019.65|3026.26|3018.56|28
1648096220000|2022-03-24 04:30:20|3026.63|3018.93|3025.67|3017.97|3027.25|3019.55|3025.66|3017.96|28
1648096230000|2022-03-24 04:30:30|3025.76|3018.06|3026.12|3018.42|3026.98|3019.28|3025.67|3017.97|25
1648096240000|2022-03-24 04:30:40|3026.19|3018.49|3025.46|3017.76|3026.47|3018.77|3025.46|3017.76|32
1648096250000|2022-03-24 04:30:50|3026.22|3018.52|3025.06|3017.36|3026.22|3018.52|3025.06|3017.36|15
1648096260000|2022-03-24 04:31:00|3025.14|3017.44|3025.35|3017.65|3025.49|3017.79|3025.06|3017.36|10
1648096270000|2022-03-24 04:31:10|3025.44|3017.74|3024.95|3017.25|3025.44|3017.74|3024.86|3017.16|23
1648096280000|2022-03-24 04:31:20|3024.98|3017.28|3025|3017.3|3026.04|3018.34|3024.98|3017.28|19
1648096290000|2022-03-24 04:31:30|3025.19|3017.49|3025.19|3017.49|3025.77|3018.07|3025.19|3017.49|4
1648096300000|2022-03-24 04:31:40|3025.9|3018.2|3026.69|3018.99|3026.69|3018.99|3025.53|3017.83|24
1648096310000|2022-03-24 04:31:50|3026.8|3019.1|3026.14|3018.44|3026.91|3019.21|3025.83|3018.13|24
1648096320000|2022-03-24 04:32:00|3026.16|3018.46|3026.91|3019.21|3026.91|3019.21|3026.1|3018.4|16
1648096330000|2022-03-24 04:32:10|3026.52|3018.82|3026.51|3018.81|3026.91|3019.21|3026.38|3018.68|22
1648096340000|2022-03-24 04:32:20|3026.42|3018.72|3025.49|3017.79|3026.67|3018.97|3025.49|3017.79|18
1648096350000|2022-03-24 04:32:30|3026.03|3018.33|3026.91|3019.21|3027.01|3019.31|3025.49|3017.79|18
1648096360000|2022-03-24 04:32:40|3026.86|3019.16|3026.91|3019.21|3027|3019.3|3026.86|3019.16|26
1648096370000|2022-03-24 04:32:50|3027|3019.3|3025.49|3017.79|3027|3019.3|3025.49|3017.79|11
1648096380000|2022-03-24 04:33:00|3026.02|3018.32|3025.49|3017.79|3026.2|3018.5|3025.49|3017.79|12
1648096390000|2022-03-24 04:33:10|3025.57|3017.87|3025.4|3017.7|3026.61|3018.91|3025.05|3017.35|25
1648096400000|2022-03-24 04:33:20|3025.5|3017.8|3024.61|3016.91|3026.38|3018.68|3024.6|3016.9|24
1648096410000|2022-03-24 04:33:30|3024.62|3016.92|3024.73|3017.03|3025.99|3018.29|3024.48|3016.78|17
1648096420000|2022-03-24 04:33:40|3024.59|3016.89|3024.23|3016.53|3025.88|3018.18|3024.22|3016.52|25
1648096430000|2022-03-24 04:33:50|3025.05|3017.35|3024.48|3016.78|3025.86|3018.16|3024.22|3016.52|18
1648096440000|2022-03-24 04:34:00|3024.58|3016.88|3025.55|3017.85|3025.55|3017.85|3024.58|3016.88|7
1648096450000|2022-03-24 04:34:10|3025.54|3017.84|3024.47|3016.77|3026.04|3018.34|3024.32|3016.62|25
1648096460000|2022-03-24 04:34:20|3025.21|3017.51|3025.71|3018.01|3025.71|3018.01|3024.47|3016.77|12
1648096470000|2022-03-24 04:34:30|3025.7|3018|3024.67|3016.97|3025.74|3018.04|3024.67|3016.97|33
1648096480000|2022-03-24 04:34:40|3025.45|3017.75|3024.51|3016.81|3025.52|3017.82|3024.2|3016.5|25
1648096490000|2022-03-24 04:34:50|3024.82|3017.12|3023.86|3016.16|3024.82|3017.12|3023.75|3016.05|25
1648096500000|2022-03-24 04:35:00|3024.46|3016.76|3024.21|3016.51|3025.32|3017.62|3022.85|3015.15|31
1648096510000|2022-03-24 04:35:10|3024.97|3017.27|3025.03|3017.33|3025.03|3017.33|3024.04|3016.34|20
1648096520000|2022-03-24 04:35:20|3025.19|3017.49|3024.44|3016.74|3025.53|3017.83|3024.19|3016.49|26
1648096530000|2022-03-24 04:35:30|3025.18|3017.48|3024.53|3016.83|3025.67|3017.97|3024.41|3016.71|27
1648096540000|2022-03-24 04:35:40|3024.19|3016.49|3024.71|3017.01|3025.76|3018.06|3024.19|3016.49|29
1648096550000|2022-03-24 04:35:50|3025.31|3017.61|3024.49|3016.79|3025.43|3017.73|3024.4|3016.7|26
1648096560000|2022-03-24 04:36:00|3024.51|3016.81|3024.99|3017.29|3025.99|3018.29|3024.47|3016.77|29
1648096570000|2022-03-24 04:36:10|3024.85|3017.15|3024.59|3016.89|3025.98|3018.28|3024.59|3016.89|27
1648096580000|2022-03-24 04:36:20|3025.23|3017.53|3025.5|3017.8|3025.5|3017.8|3024.59|3016.89|16
1648096590000|2022-03-24 04:36:30|3025.54|3017.84|3025.31|3017.61|3026.07|3018.37|3024.8|3017.1|5
1648096600000|2022-03-24 04:36:40|3026.07|3018.37|3025.92|3018.22|3026.07|3018.37|3025.14|3017.44|15
1648096610000|2022-03-24 04:36:50|3025.94|3018.24|3026.07|3018.37|3026.07|3018.37|3025.14|3017.44|12
1648096620000|2022-03-24 04:37:00|3025.43|3017.73|3025.36|3017.66|3026.14|3018.44|3025.36|3017.66|9
1648096630000|2022-03-24 04:37:10|3025.48|3017.78|3025.48|3017.78|3025.97|3018.27|3025.36|3017.66|10
1648096640000|2022-03-24 04:37:20|3025.36|3017.66|3026.76|3019.06|3026.87|3019.17|3025.36|3017.66|14
1648096650000|2022-03-24 04:37:30|3026.77|3019.07|3026.82|3019.12|3026.88|3019.18|3026.77|3019.07|11
1648096660000|2022-03-24 04:37:40|3026.86|3019.16|3026.82|3019.12|3026.88|3019.18|3026.82|3019.12|7
1648096670000|2022-03-24 04:37:50|3025.44|3017.74|3027|3019.3|3027|3019.3|3025.36|3017.66|14
1648096680000|2022-03-24 04:38:00|3026.82|3019.12|3026.82|3019.12|3027.05|3019.35|3025.6|3017.9|22
1648096690000|2022-03-24 04:38:10|3025.98|3018.28|3025.59|3017.89|3026.82|3019.12|3025.36|3017.66|13
1648096700000|2022-03-24 04:38:20|3025.36|3017.66|3026.82|3019.12|3026.82|3019.12|3025.36|3017.66|12
1648096710000|2022-03-24 04:38:30|3025.36|3017.66|3025.84|3018.14|3026.82|3019.12|3025.36|3017.66|17
1648096720000|2022-03-24 04:38:40|3025.64|3017.94|3026.04|3018.34|3026.94|3019.24|3025.64|3017.94|10
1648096730000|2022-03-24 04:38:50|3025.92|3018.22|3024.85|3017.15|3026.88|3019.18|3024.6|3016.9|17
1648096740000|2022-03-24 04:39:00|3024.93|3017.23|3024.7|3017|3026.37|3018.67|3024.6|3016.9|25
1648096750000|2022-03-24 04:39:10|3024.61|3016.91|3024.6|3016.9|3026.25|3018.55|3024.39|3016.69|22
1648096760000|2022-03-24 04:39:20|3025.48|3017.78|3025.05|3017.35|3026.25|3018.55|3023.2|3015.5|30
1648096770000|2022-03-24 04:39:30|3024.89|3017.19|3022.93|3015.23|3024.94|3017.24|3022.93|3015.23|38
1648096780000|2022-03-24 04:39:40|3023.77|3016.07|3022.77|3015.07|3024.63|3016.93|3022.49|3014.79|35
1648096790000|2022-03-24 04:39:50|3022.75|3015.05|3022.13|3014.43|3022.85|3015.15|3021.22|3013.52|31
1648096800000|2022-03-24 04:40:00|3022.14|3014.44|3022.79|3015.09|3023.02|3015.32|3021.44|3013.74|33
1648096810000|2022-03-24 04:40:10|3022.65|3014.95|3021.26|3013.56|3022.81|3015.11|3020.73|3013.03|33
1648096820000|2022-03-24 04:40:20|3021.28|3013.58|3020.79|3013.09|3022.03|3014.33|3020.79|3013.09|32
1648096830000|2022-03-24 04:40:30|3021.41|3013.71|3020.94|3013.24|3022.22|3014.52|3020.64|3012.94|37
1648096840000|2022-03-24 04:40:40|3020.72|3013.02|3020.85|3013.15|3022.06|3014.36|3020.5|3012.8|20
1648096850000|2022-03-24 04:40:50|3021.92|3014.22|3021.51|3013.81|3021.92|3014.22|3020.42|3012.72|27
1648096860000|2022-03-24 04:41:00|3021.48|3013.78|3020.78|3013.08|3021.83|3014.13|3020.4|3012.7|28
1648096870000|2022-03-24 04:41:10|3021.8|3014.1|3020.06|3012.36|3021.84|3014.14|3020.06|3012.36|27
1648096880000|2022-03-24 04:41:20|3021.5|3013.8|3020.53|3012.83|3021.69|3013.99|3020.45|3012.75|20
1648096890000|2022-03-24 04:41:30|3021.54|3013.84|3020.36|3012.66|3021.6|3013.9|3019.27|3011.57|32
1648096900000|2022-03-24 04:41:40|3020.46|3012.76|3020.95|3013.25|3022.32|3014.62|3019.74|3012.04|35
1648096910000|2022-03-24 04:41:50|3021.95|3014.25|3021.01|3013.31|3022.27|3014.57|3020.28|3012.58|33
1648096920000|2022-03-24 04:42:00|3021.54|3013.84|3020.84|3013.14|3022.27|3014.57|3020.4|3012.7|25
1648096930000|2022-03-24 04:42:10|3022.24|3014.54|3020.88|3013.18|3022.24|3014.54|3020.71|3013.01|33
1648096940000|2022-03-24 04:42:20|3020.8|3013.1|3020.91|3013.21|3022.22|3014.52|3020.8|3013.1|20
1648096950000|2022-03-24 04:42:30|3021.36|3013.66|3021.38|3013.68|3022.23|3014.53|3020.83|3013.13|27
1648096960000|2022-03-24 04:42:40|3021.56|3013.86|3021.95|3014.25|3022.14|3014.44|3021.48|3013.78|24
1648096970000|2022-03-24 04:42:50|3022.14|3014.44|3021.93|3014.23|3022.72|3015.02|3021.85|3014.15|24
1648096980000|2022-03-24 04:43:00|3022.72|3015.02|3023.1|3015.4|3023.1|3015.4|3021.85|3014.15|15
1648096990000|2022-03-24 04:43:10|3023.6|3015.9|3022.45|3014.75|3023.6|3015.9|3022.45|3014.75|19
1648097000000|2022-03-24 04:43:20|3022.99|3015.29|3022.42|3014.72|3022.99|3015.29|3022.38|3014.68|14
1648097010000|2022-03-24 04:43:30|3022.97|3015.27|3022.42|3014.72|3022.97|3015.27|3022.35|3014.65|15
1648097020000|2022-03-24 04:43:40|3022.97|3015.27|3022.85|3015.15|3023.9|3016.2|3022.37|3014.67|14
1648097030000|2022-03-24 04:43:50|3023.56|3015.86|3023.19|3015.49|3023.58|3015.88|3022.78|3015.08|5
1648097040000|2022-03-24 04:44:00|3022.42|3014.72|3022.5|3014.8|3023.3|3015.6|3022.42|3014.72|12
1648097050000|2022-03-24 04:44:10|3023.31|3015.61|3024.6|3016.9|3024.6|3016.9|3022.5|3014.8|19
1648097060000|2022-03-24 04:44:20|3024.39|3016.69|3024.57|3016.87|3024.68|3016.98|3024.39|3016.69|19
1648097070000|2022-03-24 04:44:30|3024.68|3016.98|3024.87|3017.17|3025.04|3017.34|3024.39|3016.69|18
1648097080000|2022-03-24 04:44:40|3025.14|3017.44|3025.26|3017.56|3026.39|3018.69|3024.39|3016.69|13
1648097090000|2022-03-24 04:44:50|3025.36|3017.66|3024.94|3017.24|3025.76|3018.06|3024.32|3016.62|31
1648097100000|2022-03-24 04:45:00|3025.18|3017.48|3024.92|3017.22|3026.41|3018.71|3024.55|3016.85|14
1648097110000|2022-03-24 04:45:10|3026.21|3018.51|3023.68|3015.98|3026.21|3018.51|3023.68|3015.98|32
1648097120000|2022-03-24 04:45:20|3023.78|3016.08|3023.41|3015.71|3023.85|3016.15|3022.63|3014.93|25
1648097130000|2022-03-24 04:45:30|3023.2|3015.5|3023.13|3015.43|3023.44|3015.74|3023.12|3015.42|10
1648097140000|2022-03-24 04:45:40|3023.14|3015.44|3023.68|3015.98|3023.68|3015.98|3023.14|3015.44|9
1648097150000|2022-03-24 04:45:50|3023.66|3015.96|3023.57|3015.87|3023.7|3016|3023.57|3015.87|8
1648097170000|2022-03-24 04:46:10|3024.19|3016.49|3023.57|3015.87|3024.19|3016.49|3023.57|3015.87|2
1648097180000|2022-03-24 04:46:20|3023.67|3015.97|3023.07|3015.37|3024.15|3016.45|3023.07|3015.37|8
1648097190000|2022-03-24 04:46:30|3023.19|3015.49|3022.89|3015.19|3023.81|3016.11|3022.89|3015.19|7
1648097200000|2022-03-24 04:46:40|3022.98|3015.28|3022.05|3014.35|3023.1|3015.4|3021.85|3014.15|20
1648097210000|2022-03-24 04:46:50|3022.07|3014.37|3022.66|3014.96|3022.66|3014.96|3021.89|3014.19|26
1648097220000|2022-03-24 04:47:00|3022.34|3014.64|3022.46|3014.76|3023.25|3015.55|3022.19|3014.49|34
1648097230000|2022-03-24 04:47:10|3022.68|3014.98|3022.42|3014.72|3023.2|3015.5|3022.26|3014.56|28
1648097240000|2022-03-24 04:47:20|3022.48|3014.78|3022.84|3015.14|3022.84|3015.14|3022.17|3014.47|27
1648097250000|2022-03-24 04:47:30|3023.48|3015.78|3023.13|3015.43|3023.62|3015.92|3022.84|3015.14|20
1648097260000|2022-03-24 04:47:40|3023.14|3015.44|3023.28|3015.58|3023.97|3016.27|3022.99|3015.29|18
1648097270000|2022-03-24 04:47:50|3023.51|3015.81|3023.39|3015.69|3023.54|3015.84|3023.26|3015.56|16
1648097280000|2022-03-24 04:48:00|3023.41|3015.71|3023.57|3015.87|3023.57|3015.87|3023.41|3015.71|11
1648097290000|2022-03-24 04:48:10|3023.5|3015.8|3025.88|3018.18|3025.93|3018.23|3023.43|3015.73|30
1648097300000|2022-03-24 04:48:20|3025.89|3018.19|3026.82|3019.12|3026.82|3019.12|3024.85|3017.15|28
1648097310000|2022-03-24 04:48:30|3026.53|3018.83|3026.82|3019.12|3027.38|3019.68|3026.52|3018.82|26
1648097320000|2022-03-24 04:48:40|3026.93|3019.23|3026.33|3018.63|3027.18|3019.48|3025.95|3018.25|26
1648097330000|2022-03-24 04:48:50|3026.27|3018.57|3026.27|3018.57|3026.93|3019.23|3026.27|3018.57|12
1648097340000|2022-03-24 04:49:00|3026.33|3018.63|3026.54|3018.84|3026.55|3018.85|3026.33|3018.63|11
1648097350000|2022-03-24 04:49:10|3026.55|3018.85|3026.45|3018.75|3026.63|3018.93|3026.45|3018.75|5
1648097360000|2022-03-24 04:49:20|3026.46|3018.76|3026.47|3018.77|3027.09|3019.39|3026.45|3018.75|16
1648097370000|2022-03-24 04:49:30|3026.48|3018.78|3026.6|3018.9|3026.7|3019|3026.47|3018.77|12
1648097380000|2022-03-24 04:49:40|3026.59|3018.89|3026.63|3018.93|3026.63|3018.93|3026.59|3018.89|3
1648097390000|2022-03-24 04:49:50|3026.64|3018.94|3027.02|3019.32|3027.25|3019.55|3026.63|3018.93|22
1648097400000|2022-03-24 04:50:00|3027|3019.3|3026.77|3019.07|3027.26|3019.56|3026.7|3019|19
1648097410000|2022-03-24 04:50:10|3026.7|3019|3027.29|3019.59|3027.47|3019.77|3026.62|3018.92|20
1648097420000|2022-03-24 04:50:20|3026.99|3019.29|3026.99|3019.29|3027.18|3019.48|3026.82|3019.12|28
1648097430000|2022-03-24 04:50:30|3026.82|3019.12|3027.02|3019.32|3027.69|3019.99|3026.82|3019.12|26
1648097440000|2022-03-24 04:50:40|3027.07|3019.37|3027.28|3019.58|3027.69|3019.99|3026.82|3019.12|24
1648097450000|2022-03-24 04:50:50|3027.55|3019.85|3027.44|3019.74|3027.93|3020.23|3027.03|3019.33|9
1648097460000|2022-03-24 04:51:00|3027.45|3019.75|3027.83|3020.13|3027.83|3020.13|3027.45|3019.75|2
1648097480000|2022-03-24 04:51:20|3028.17|3020.47|3028.4|3020.7|3028.42|3020.72|3027.83|3020.13|11
1648097490000|2022-03-24 04:51:30|3028.42|3020.72|3028.39|3020.69|3028.42|3020.72|3028.39|3020.69|7
1648097500000|2022-03-24 04:51:40|3028.41|3020.71|3028.14|3020.44|3028.44|3020.74|3028.14|3020.44|8
1648097510000|2022-03-24 04:51:50|3028.06|3020.36|3025.78|3018.08|3028.49|3020.79|3025.77|3018.07|31
1648097520000|2022-03-24 04:52:00|3026.49|3018.79|3025.71|3018.01|3026.61|3018.91|3025.64|3017.94|18
1648097530000|2022-03-24 04:52:10|3025.91|3018.21|3027.56|3019.86|3027.56|3019.86|3025.71|3018.01|17
1648097540000|2022-03-24 04:52:20|3027.68|3019.98|3027.85|3020.15|3027.85|3020.15|3027.67|3019.97|3
1648097550000|2022-03-24 04:52:30|3028.15|3020.45|3027.86|3020.16|3028.28|3020.58|3027.86|3020.16|7
1648097560000|2022-03-24 04:52:40|3028.22|3020.52|3027.86|3020.16|3028.22|3020.52|3027.86|3020.16|6
1648097570000|2022-03-24 04:52:50|3028.04|3020.34|3028.13|3020.43|3028.14|3020.44|3028.04|3020.34|5
1648097580000|2022-03-24 04:53:00|3028.14|3020.44|3028.58|3020.88|3028.58|3020.88|3028.13|3020.43|11
1648097590000|2022-03-24 04:53:10|3028.84|3021.14|3028.28|3020.58|3028.84|3021.14|3028.28|3020.58|18
1648097600000|2022-03-24 04:53:20|3028.63|3020.93|3028.88|3021.18|3029.28|3021.58|3027.85|3020.15|18
1648097610000|2022-03-24 04:53:30|3029.73|3022.03|3029.91|3022.21|3030.86|3023.16|3029.09|3021.39|30
1648097620000|2022-03-24 04:53:40|3030.76|3023.06|3030.66|3022.96|3030.97|3023.27|3029.92|3022.22|21
1648097630000|2022-03-24 04:53:50|3030.65|3022.95|3030.65|3022.95|3030.68|3022.98|3030.65|3022.95|5
1648097640000|2022-03-24 04:54:00|3030.61|3022.91|3030.65|3022.95|3030.65|3022.95|3030.61|3022.91|2
1648097650000|2022-03-24 04:54:10|3030.61|3022.91|3030.03|3022.33|3030.61|3022.91|3030.03|3022.33|4
1648097660000|2022-03-24 04:54:20|3030.17|3022.47|3030.92|3023.22|3031.04|3023.34|3030.03|3022.33|17
1648097670000|2022-03-24 04:54:30|3030.9|3023.2|3031.33|3023.63|3031.33|3023.63|3030.9|3023.2|13
1648097680000|2022-03-24 04:54:40|3031.49|3023.79|3032.1|3024.4|3033.45|3025.75|3031.34|3023.64|31
1648097690000|2022-03-24 04:54:50|3032.59|3024.89|3032.3|3024.6|3032.66|3024.96|3032.03|3024.33|20
1648097700000|2022-03-24 04:55:00|3032.24|3024.54|3033.15|3025.45|3033.15|3025.45|3032.24|3024.54|10
1648097710000|2022-03-24 04:55:10|3033.09|3025.39|3032.65|3024.95|3033.15|3025.45|3032.5|3024.8|12
1648097720000|2022-03-24 04:55:20|3032.73|3025.03|3033.01|3025.31|3033.01|3025.31|3032.57|3024.87|6
1648097730000|2022-03-24 04:55:30|3032.97|3025.27|3032.63|3024.93|3032.97|3025.27|3032.52|3024.82|11
1648097740000|2022-03-24 04:55:40|3032.73|3025.03|3032.78|3025.08|3032.78|3025.08|3032.42|3024.72|10
1648097750000|2022-03-24 04:55:50|3032.97|3025.27|3032.36|3024.66|3032.97|3025.27|3032.36|3024.66|5
1648097760000|2022-03-24 04:56:00|3032.5|3024.8|3033.47|3025.77|3033.95|3026.25|3032.03|3024.33|28
1648097770000|2022-03-24 04:56:10|3034.09|3026.39|3033.58|3025.88|3034.2|3026.5|3033.3|3025.6|24
1648097780000|2022-03-24 04:56:20|3033.3|3025.6|3034.03|3026.33|3034.24|3026.54|3033.3|3025.6|22
1648097790000|2022-03-24 04:56:30|3033.32|3025.62|3032.57|3024.87|3033.35|3025.65|3032.57|3024.87|22
1648097800000|2022-03-24 04:56:40|3032.56|3024.86|3032.55|3024.85|3033.34|3025.64|3032.55|3024.85|19
1648097810000|2022-03-24 04:56:50|3032.69|3024.99|3032.23|3024.53|3033.43|3025.73|3032.11|3024.41|24
1648097820000|2022-03-24 04:57:00|3032.21|3024.51|3031.93|3024.23|3032.41|3024.71|3031.56|3023.86|20
1648097830000|2022-03-24 04:57:10|3031.86|3024.16|3031.55|3023.85|3031.86|3024.16|3031.55|3023.85|10
1648097840000|2022-03-24 04:57:20|3031.57|3023.87|3031.34|3023.64|3031.57|3023.87|3031.23|3023.53|17
1648097850000|2022-03-24 04:57:30|3031.26|3023.56|3031.22|3023.52|3031.26|3023.56|3031.08|3023.38|10
1648097860000|2022-03-24 04:57:40|3031.2|3023.5|3031.28|3023.58|3031.36|3023.66|3031.13|3023.43|22
1648097870000|2022-03-24 04:57:50|3031.24|3023.54|3030.1|3022.4|3031.28|3023.58|3030.1|3022.4|22
1648097880000|2022-03-24 04:58:00|3030.21|3022.51|3030.72|3023.02|3031.35|3023.65|3030.2|3022.5|22
1648097890000|2022-03-24 04:58:10|3031.14|3023.44|3029.53|3021.83|3031.14|3023.44|3029.53|3021.83|30
1648097900000|2022-03-24 04:58:20|3029.63|3021.93|3030.61|3022.91|3030.61|3022.91|3029.51|3021.81|17
1648097910000|2022-03-24 04:58:30|3029.98|3022.28|3030.21|3022.51|3031.53|3023.83|3029.98|3022.28|20
1648097920000|2022-03-24 04:58:40|3030.28|3022.58|3030.27|3022.57|3030.86|3023.16|3030.2|3022.5|7
1648097930000|2022-03-24 04:58:50|3030.2|3022.5|3029.72|3022.02|3031.03|3023.33|3029.72|3022.02|15
1648097940000|2022-03-24 04:59:00|3029.82|3022.12|3030.92|3023.22|3031.33|3023.63|3029.63|3021.93|26
1648097950000|2022-03-24 04:59:10|3030.19|3022.49|3030.99|3023.29|3032.1|3024.4|3030.12|3022.42|30
1648097960000|2022-03-24 04:59:20|3031.39|3023.69|3031.05|3023.35|3031.98|3024.28|3030.86|3023.16|19
1648097970000|2022-03-24 04:59:30|3030.93|3023.23|3031.46|3023.76|3032.06|3024.36|3030.93|3023.23|14
1648097980000|2022-03-24 04:59:40|3031.98|3024.28|3031.74|3024.04|3032.09|3024.39|3031.03|3023.33|19
1648097990000|2022-03-24 04:59:50|3031.4|3023.7|3031.24|3023.54|3031.42|3023.72|3030.68|3022.98|27
1648098000000|2022-03-24 05:00:00|3030.73|3023.03|3031.16|3023.46|3031.98|3024.28|3030.61|3022.91|18
1648098010000|2022-03-24 05:00:10|3031.15|3023.45|3031.46|3023.76|3031.46|3023.76|3031.15|3023.45|11
1648098020000|2022-03-24 05:00:20|3031.32|3023.62|3031.26|3023.56|3031.34|3023.64|3031.26|3023.56|15
1648098030000|2022-03-24 05:00:30|3031.37|3023.67|3030.89|3023.19|3031.38|3023.68|3030.89|3023.19|11
1648098040000|2022-03-24 05:00:40|3031.02|3023.32|3030.89|3023.19|3031.02|3023.32|3030.89|3023.19|4
1648098050000|2022-03-24 05:00:50|3031.02|3023.32|3030.28|3022.58|3031.02|3023.32|3030.28|3022.58|18
1648098060000|2022-03-24 05:01:00|3030.29|3022.59|3030.29|3022.59|3031.05|3023.35|3030.28|3022.58|17
1648098070000|2022-03-24 05:01:10|3030.39|3022.69|3029.95|3022.25|3030.66|3022.96|3029.86|3022.16|25
1648098080000|2022-03-24 05:01:20|3029.86|3022.16|3028.97|3021.27|3029.86|3022.16|3028.93|3021.23|25
1648098090000|2022-03-24 05:01:30|3029.03|3021.33|3029.52|3021.82|3029.53|3021.83|3028.97|3021.27|21
1648098100000|2022-03-24 05:01:40|3029.51|3021.81|3029.68|3021.98|3029.97|3022.27|3029.48|3021.78|22
1648098110000|2022-03-24 05:01:50|3029.57|3021.87|3029.08|3021.38|3029.69|3021.99|3028.94|3021.24|30
1648098120000|2022-03-24 05:02:00|3029.18|3021.48|3030.02|3022.32|3030.02|3022.32|3028.97|3021.27|25
1648098130000|2022-03-24 05:02:10|3028.57|3020.87|3029.99|3022.29|3029.99|3022.29|3028.56|3020.86|22
1648098140000|2022-03-24 05:02:20|3029.11|3021.41|3028.7|3021|3030.08|3022.38|3028.69|3020.99|26
1648098150000|2022-03-24 05:02:30|3029.39|3021.69|3029.25|3021.55|3030.12|3022.42|3028.7|3021|23
1648098160000|2022-03-24 05:02:40|3029.33|3021.63|3029.26|3021.56|3029.9|3022.2|3029.2|3021.5|12
1648098170000|2022-03-24 05:02:50|3029.92|3022.22|3029.26|3021.56|3029.92|3022.22|3029.25|3021.55|11
1648098180000|2022-03-24 05:03:00|3029.27|3021.57|3029.13|3021.43|3030.34|3022.64|3028.14|3020.44|29
1648098190000|2022-03-24 05:03:10|3029.12|3021.42|3029.03|3021.33|3029.98|3022.28|3028.31|3020.61|22
1648098200000|2022-03-24 05:03:20|3028.25|3020.55|3029.21|3021.51|3029.75|3022.05|3028.07|3020.37|32
1648098210000|2022-03-24 05:03:30|3028.34|3020.64|3027.34|3019.64|3029.13|3021.43|3027.34|3019.64|30
1648098220000|2022-03-24 05:03:40|3028.48|3020.78|3026.94|3019.24|3028.64|3020.94|3026.9|3019.2|28
1648098230000|2022-03-24 05:03:50|3026.95|3019.25|3026.68|3018.98|3026.95|3019.25|3026.52|3018.82|27
1648098240000|2022-03-24 05:04:00|3026.69|3018.99|3027.25|3019.55|3027.4|3019.7|3026.61|3018.91|22
1648098250000|2022-03-24 05:04:10|3027.24|3019.54|3027.26|3019.56|3027.26|3019.56|3027.05|3019.35|11
1648098260000|2022-03-24 05:04:20|3027.27|3019.57|3026.24|3018.54|3027.37|3019.67|3025.8|3018.1|28
1648098270000|2022-03-24 05:04:30|3026.17|3018.47|3025.71|3018.01|3026.18|3018.48|3025.1|3017.4|31
1648098280000|2022-03-24 05:04:40|3025.74|3018.04|3025.01|3017.31|3025.89|3018.19|3024.98|3017.28|25
1648098290000|2022-03-24 05:04:50|3025.64|3017.94|3025.89|3018.19|3026.75|3019.05|3024.86|3017.16|34
1648098300000|2022-03-24 05:05:00|3026.62|3018.92|3026.44|3018.74|3026.63|3018.93|3025.64|3017.94|21
1648098310000|2022-03-24 05:05:10|3025.75|3018.05|3026.8|3019.1|3026.8|3019.1|3025.61|3017.91|25
1648098320000|2022-03-24 05:05:20|3025.87|3018.17|3025.63|3017.93|3026.54|3018.84|3025.59|3017.89|28
1648098330000|2022-03-24 05:05:30|3025.54|3017.84|3025.27|3017.57|3025.54|3017.84|3025.27|3017.57|6
1648098340000|2022-03-24 05:05:40|3025.3|3017.6|3025.83|3018.13|3025.84|3018.14|3025.08|3017.38|27
1648098350000|2022-03-24 05:05:50|3025.82|3018.12|3025.76|3018.06|3026.09|3018.39|3025.76|3018.06|22
1648098360000|2022-03-24 05:06:00|3025.73|3018.03|3025.94|3018.24|3025.94|3018.24|3025.71|3018.01|22
1648098370000|2022-03-24 05:06:10|3025.93|3018.23|3025.88|3018.18|3026.36|3018.66|3025.63|3017.93|18
1648098380000|2022-03-24 05:06:20|3026.22|3018.52|3026.25|3018.55|3027.22|3019.52|3025.58|3017.88|30
1648098390000|2022-03-24 05:06:30|3026.83|3019.13|3025.84|3018.14|3026.83|3019.13|3025|3017.3|36
1648098400000|2022-03-24 05:06:40|3025.81|3018.11|3024.75|3017.05|3025.81|3018.11|3024.75|3017.05|34
1648098410000|2022-03-24 05:06:50|3024.92|3017.22|3024.76|3017.06|3025.55|3017.85|3024.7|3017|30
1648098420000|2022-03-24 05:07:00|3024.73|3017.03|3025.3|3017.6|3025.49|3017.79|3024.56|3016.86|29
1648098430000|2022-03-24 05:07:10|3024.55|3016.85|3023.9|3016.2|3025.32|3017.62|3023.56|3015.86|32
1648098440000|2022-03-24 05:07:20|3023.89|3016.19|3025.06|3017.36|3025.06|3017.36|3023.89|3016.19|27
1648098450000|2022-03-24 05:07:30|3025.08|3017.38|3024.08|3016.38|3025.08|3017.38|3024.08|3016.38|13
1648098460000|2022-03-24 05:07:40|3024.04|3016.34|3024.05|3016.35|3024.17|3016.47|3023.95|3016.25|23
1648098470000|2022-03-24 05:07:50|3024.18|3016.48|3024.23|3016.53|3024.3|3016.6|3023.88|3016.18|13
1648098480000|2022-03-24 05:08:00|3024.16|3016.46|3023.87|3016.17|3024.16|3016.46|3023.87|3016.17|17
1648098490000|2022-03-24 05:08:10|3023.88|3016.18|3024.59|3016.89|3024.59|3016.89|3023.74|3016.04|6
1648098500000|2022-03-24 05:08:20|3023.88|3016.18|3023.93|3016.23|3024.77|3017.07|3023.64|3015.94|17
1648098510000|2022-03-24 05:08:30|3023.95|3016.25|3024.89|3017.19|3024.92|3017.22|3023.65|3015.95|24
1648098520000|2022-03-24 05:08:40|3024.24|3016.54|3024.94|3017.24|3024.98|3017.28|3023.7|3016|31
1648098530000|2022-03-24 05:08:50|3023.9|3016.2|3024.91|3017.21|3024.94|3017.24|3023.72|3016.02|21
1648098540000|2022-03-24 05:09:00|3024.43|3016.73|3025.22|3017.52|3025.31|3017.61|3024.37|3016.67|30
1648098550000|2022-03-24 05:09:10|3025.56|3017.86|3025.22|3017.52|3025.56|3017.86|3024.82|3017.12|25
1648098560000|2022-03-24 05:09:20|3025.35|3017.65|3025.22|3017.52|3025.53|3017.83|3024.82|3017.12|15
1648098570000|2022-03-24 05:09:30|3025.44|3017.74|3025.25|3017.55|3025.73|3018.03|3024.82|3017.12|13
1648098580000|2022-03-24 05:09:40|3025.73|3018.03|3026.84|3019.14|3026.84|3019.14|3025.53|3017.83|12
1648098590000|2022-03-24 05:09:50|3026.78|3019.08|3026.85|3019.15|3026.86|3019.16|3026.78|3019.08|4
1648098600000|2022-03-24 05:10:00|3027.04|3019.34|3027.08|3019.38|3027.1|3019.4|3027.03|3019.33|5
1648098610000|2022-03-24 05:10:10|3027.03|3019.33|3026.51|3018.81|3027.1|3019.4|3026.51|3018.81|11
1648098620000|2022-03-24 05:10:20|3026.45|3018.75|3026.02|3018.32|3026.45|3018.75|3026.02|3018.32|8
1648098630000|2022-03-24 05:10:30|3026.84|3019.14|3025.68|3017.98|3026.84|3019.14|3025.68|3017.98|25
1648098640000|2022-03-24 05:10:40|3025.67|3017.97|3025.09|3017.39|3025.67|3017.97|3025.04|3017.34|20
1648098650000|2022-03-24 05:10:50|3025.06|3017.36|3026.41|3018.71|3026.41|3018.71|3025.05|3017.35|19
1648098660000|2022-03-24 05:11:00|3025.69|3017.99|3025.41|3017.71|3026.51|3018.81|3025.3|3017.6|16
1648098670000|2022-03-24 05:11:10|3025.77|3018.07|3025.94|3018.24|3026.94|3019.24|3025.58|3017.88|22
1648098680000|2022-03-24 05:11:20|3026.09|3018.39|3027.24|3019.54|3027.24|3019.54|3025.96|3018.26|22
1648098690000|2022-03-24 05:11:30|3026.51|3018.81|3026.87|3019.17|3027.85|3020.15|3026.44|3018.74|30
1648098700000|2022-03-24 05:11:40|3026.78|3019.08|3027.61|3019.91|3027.72|3020.02|3026.78|3019.08|19
1648098710000|2022-03-24 05:11:50|3027.57|3019.87|3027.51|3019.81|3027.57|3019.87|3027.35|3019.65|20
1648098720000|2022-03-24 05:12:00|3027.49|3019.79|3027.36|3019.66|3027.86|3020.16|3027.36|3019.66|21
1648098730000|2022-03-24 05:12:10|3027.37|3019.67|3027.19|3019.49|3027.37|3019.67|3027.19|3019.49|6
1648098740000|2022-03-24 05:12:20|3027.31|3019.61|3027.31|3019.61|3027.39|3019.69|3027.19|3019.49|9
1648098750000|2022-03-24 05:12:30|3027.39|3019.69|3028.24|3020.54|3028.24|3020.54|3027.37|3019.67|14
1648098760000|2022-03-24 05:12:40|3028.27|3020.57|3028.32|3020.62|3028.32|3020.62|3027.58|3019.88|17
1648098770000|2022-03-24 05:12:50|3028.31|3020.61|3028.3|3020.6|3028.32|3020.62|3027.71|3020.01|21
1648098780000|2022-03-24 05:13:00|3028.32|3020.62|3028.31|3020.61|3028.32|3020.62|3028.29|3020.59|20
1648098790000|2022-03-24 05:13:10|3028.29|3020.59|3028.3|3020.6|3028.32|3020.62|3027.73|3020.03|13
1648098800000|2022-03-24 05:13:20|3027.98|3020.28|3029.1|3021.4|3029.98|3022.28|3027.73|3020.03|20
1648098810000|2022-03-24 05:13:30|3028.85|3021.15|3029.65|3021.95|3029.98|3022.28|3028.85|3021.15|8
1648098820000|2022-03-24 05:13:40|3029.98|3022.28|3029.82|3022.12|3029.98|3022.28|3029.82|3022.12|11
1648098830000|2022-03-24 05:13:50|3029.98|3022.28|3029.98|3022.28|3030.01|3022.31|3029.14|3021.44|12
1648098840000|2022-03-24 05:14:00|3029.14|3021.44|3028.57|3020.87|3030.03|3022.33|3028.05|3020.35|27
1648098850000|2022-03-24 05:14:10|3028.59|3020.89|3028.59|3020.89|3028.59|3020.89|3028.59|3020.89|1
1648098860000|2022-03-24 05:14:20|3028.85|3021.15|3029.47|3021.77|3029.96|3022.26|3028.59|3020.89|15
1648098870000|2022-03-24 05:14:30|3029.94|3022.24|3030.06|3022.36|3030.17|3022.47|3029.46|3021.76|16
1648098880000|2022-03-24 05:14:40|3029.99|3022.29|3028.99|3021.29|3030.1|3022.4|3028.81|3021.11|24
1648098890000|2022-03-24 05:14:50|3028.32|3020.62|3029.98|3022.28|3029.98|3022.28|3028.26|3020.56|23
1648098900000|2022-03-24 05:15:00|3029.15|3021.45|3029.13|3021.43|3029.88|3022.18|3028.87|3021.17|25
1648098910000|2022-03-24 05:15:10|3028.87|3021.17|3028.51|3020.81|3029.83|3022.13|3028.38|3020.68|22
1648098920000|2022-03-24 05:15:20|3028.07|3020.37|3028.14|3020.44|3028.32|3020.62|3027.8|3020.1|17
1648098930000|2022-03-24 05:15:30|3028.21|3020.51|3027.81|3020.11|3028.27|3020.57|3027.77|3020.07|19
1648098940000|2022-03-24 05:15:40|3027.8|3020.1|3027.84|3020.14|3027.85|3020.15|3027.7|3020|28
1648098950000|2022-03-24 05:15:50|3027.85|3020.15|3027.92|3020.22|3027.92|3020.22|3027.52|3019.82|16
1648098960000|2022-03-24 05:16:00|3027.98|3020.28|3027.92|3020.22|3028.22|3020.52|3027.9|3020.2|8
1648098970000|2022-03-24 05:16:10|3027.97|3020.27|3027.25|3019.55|3028.24|3020.54|3027.25|3019.55|7
1648098980000|2022-03-24 05:16:20|3027.37|3019.67|3027.52|3019.82|3028.29|3020.59|3027.25|3019.55|16
1648098990000|2022-03-24 05:16:30|3027.25|3019.55|3028.12|3020.42|3028.12|3020.42|3027.04|3019.34|14
1648099000000|2022-03-24 05:16:40|3028.35|3020.65|3028|3020.3|3028.35|3020.65|3027.32|3019.62|19
1648099010000|2022-03-24 05:16:50|3028.01|3020.31|3027.04|3019.34|3028.01|3020.31|3027.04|3019.34|6
1648099020000|2022-03-24 05:17:00|3027.1|3019.4|3027.04|3019.34|3027.1|3019.4|3027.04|3019.34|2
1648099030000|2022-03-24 05:17:10|3027.15|3019.45|3028.17|3020.47|3028.42|3020.72|3027.04|3019.34|10
1648099040000|2022-03-24 05:17:20|3028.11|3020.41|3028.17|3020.47|3028.19|3020.49|3028.11|3020.41|3
1648099050000|2022-03-24 05:17:30|3028.19|3020.49|3028.11|3020.41|3028.19|3020.49|3028.11|3020.41|4
1648099060000|2022-03-24 05:17:40|3028.19|3020.49|3028.96|3021.26|3028.96|3021.26|3028.15|3020.45|9
1648099070000|2022-03-24 05:17:50|3028.48|3020.78|3028.47|3020.77|3028.48|3020.78|3028.01|3020.31|11
1648099080000|2022-03-24 05:18:00|3028.41|3020.71|3027.89|3020.19|3029.05|3021.35|3027.89|3020.19|15
1648099090000|2022-03-24 05:18:10|3027.91|3020.21|3027.73|3020.03|3028.13|3020.43|3027.66|3019.96|19
1648099100000|2022-03-24 05:18:20|3027.9|3020.2|3029.38|3021.68|3029.38|3021.68|3027.73|3020.03|18
1648099110000|2022-03-24 05:18:30|3029.42|3021.72|3029.35|3021.65|3029.42|3021.72|3029.25|3021.55|23
1648099120000|2022-03-24 05:18:40|3029.36|3021.66|3029.05|3021.35|3029.78|3022.08|3028.7|3021|28
1648099130000|2022-03-24 05:18:50|3029.12|3021.42|3027.5|3019.8|3029.12|3021.42|3027.5|3019.8|19
1648099140000|2022-03-24 05:19:00|3027.87|3020.17|3027.25|3019.55|3027.87|3020.17|3026.86|3019.16|16
1648099150000|2022-03-24 05:19:10|3027.69|3019.99|3027.89|3020.19|3028.46|3020.76|3026.86|3019.16|24
1648099160000|2022-03-24 05:19:20|3026.85|3019.15|3027.24|3019.54|3028.04|3020.34|3026.37|3018.67|33
1648099170000|2022-03-24 05:19:30|3027.86|3020.16|3027.5|3019.8|3027.89|3020.19|3025.96|3018.26|27
1648099180000|2022-03-24 05:19:40|3026.32|3018.62|3026.78|3019.08|3027.45|3019.75|3025.37|3017.67|35
1648099190000|2022-03-24 05:19:50|3025.75|3018.05|3025|3017.3|3026.77|3019.07|3024.96|3017.26|17
1648099200000|2022-03-24 05:20:00|3025.72|3018.02|3025.56|3017.86|3026.36|3018.66|3024.56|3016.86|23
1648099210000|2022-03-24 05:20:10|3024.68|3016.98|3024.68|3016.98|3024.87|3017.17|3024.68|3016.98|7
1648099220000|2022-03-24 05:20:20|3024.76|3017.06|3025.06|3017.36|3025.12|3017.42|3024.68|3016.98|13
1648099230000|2022-03-24 05:20:30|3024.86|3017.16|3025.06|3017.36|3025.08|3017.38|3024.75|3017.05|6
1648099240000|2022-03-24 05:20:40|3024.98|3017.28|3024.78|3017.08|3024.98|3017.28|3024.59|3016.89|6
1648099250000|2022-03-24 05:20:50|3024.92|3017.22|3024.74|3017.04|3025.06|3017.36|3024.74|3017.04|12
1648099260000|2022-03-24 05:21:00|3024.84|3017.14|3024.5|3016.8|3025.08|3017.38|3024.5|3016.8|8
1648099270000|2022-03-24 05:21:10|3024.66|3016.96|3024.69|3016.99|3025|3017.3|3024.51|3016.81|23
1648099280000|2022-03-24 05:21:20|3024.8|3017.1|3025.65|3017.95|3025.68|3017.98|3023.82|3016.12|31
1648099290000|2022-03-24 05:21:30|3024.43|3016.73|3025.66|3017.96|3025.66|3017.96|3024.36|3016.66|14
1648099300000|2022-03-24 05:21:40|3024.99|3017.29|3025.65|3017.95|3025.72|3018.02|3024.48|3016.78|20
1648099310000|2022-03-24 05:21:50|3025.81|3018.11|3025.82|3018.12|3026.63|3018.93|3024.55|3016.85|21
1648099320000|2022-03-24 05:22:00|3025.38|3017.68|3025.63|3017.93|3025.63|3017.93|3025.18|3017.48|11
1648099330000|2022-03-24 05:22:10|3025.18|3017.48|3025.18|3017.48|3025.29|3017.59|3025.18|3017.48|6
1648099340000|2022-03-24 05:22:20|3025.25|3017.55|3025.85|3018.15|3025.85|3018.15|3025.25|3017.55|14
1648099350000|2022-03-24 05:22:30|3025.36|3017.66|3027.95|3020.25|3027.95|3020.25|3025.27|3017.57|30
1648099360000|2022-03-24 05:22:40|3027.9|3020.2|3029.21|3021.51|3030.12|3022.42|3027.39|3019.69|29
1648099370000|2022-03-24 05:22:50|3029|3021.3|3030.2|3022.5|3030.28|3022.58|3029|3021.3|19
1648099380000|2022-03-24 05:23:00|3030.04|3022.34|3029.41|3021.71|3030.19|3022.49|3028.96|3021.26|23
1648099390000|2022-03-24 05:23:10|3029.11|3021.41|3030.03|3022.33|3030.03|3022.33|3028.96|3021.26|6
1648099400000|2022-03-24 05:23:20|3029.22|3021.52|3028.91|3021.21|3029.33|3021.63|3028.91|3021.21|7
1648099410000|2022-03-24 05:23:30|3028.99|3021.29|3028.97|3021.27|3030.09|3022.39|3028.91|3021.21|8
1648099420000|2022-03-24 05:23:40|3029.07|3021.37|3029.5|3021.8|3029.5|3021.8|3029.07|3021.37|4
1648099430000|2022-03-24 05:23:50|3029.42|3021.72|3029.62|3021.92|3029.62|3021.92|3029.42|3021.72|6
1648099440000|2022-03-24 05:24:00|3029.61|3021.91|3028.75|3021.05|3029.76|3022.06|3028.75|3021.05|13
1648099450000|2022-03-24 05:24:10|3028.2|3020.5|3028.17|3020.47|3028.55|3020.85|3028.17|3020.47|10
1648099460000|2022-03-24 05:24:20|3028.53|3020.83|3028.55|3020.85|3028.67|3020.97|3028.17|3020.47|9
1648099470000|2022-03-24 05:24:30|3028.54|3020.84|3029.14|3021.44|3029.14|3021.44|3027.68|3019.98|17
1648099480000|2022-03-24 05:24:40|3029.07|3021.37|3028.85|3021.15|3030.08|3022.38|3028.63|3020.93|20
1648099490000|2022-03-24 05:24:50|3028.93|3021.23|3028.15|3020.45|3029.54|3021.84|3028.06|3020.36|21
1648099500000|2022-03-24 05:25:00|3028.42|3020.72|3028.95|3021.25|3029.2|3021.5|3027.94|3020.24|28
1648099510000|2022-03-24 05:25:10|3028.02|3020.32|3028.88|3021.18|3029.03|3021.33|3027.95|3020.25|22
1648099520000|2022-03-24 05:25:20|3027.99|3020.29|3027.45|3019.75|3028.87|3021.17|3026.66|3018.96|26
1648099530000|2022-03-24 05:25:30|3027.48|3019.78|3026.96|3019.26|3027.88|3020.18|3026.96|3019.26|25
1648099540000|2022-03-24 05:25:40|3027.01|3019.31|3026.94|3019.24|3027.12|3019.42|3026.89|3019.19|21
1648099550000|2022-03-24 05:25:50|3026.99|3019.29|3027|3019.3|3027.08|3019.38|3026.96|3019.26|8
1648099560000|2022-03-24 05:26:00|3027.01|3019.31|3027.03|3019.33|3027.12|3019.42|3027.01|3019.31|14
1648099570000|2022-03-24 05:26:10|3026.99|3019.29|3027.14|3019.44|3027.14|3019.44|3026.99|3019.29|16
1648099580000|2022-03-24 05:26:20|3026.51|3018.81|3027.89|3020.19|3028.72|3021.02|3026.51|3018.81|11
1648099590000|2022-03-24 05:26:30|3028.72|3021.02|3027.91|3020.21|3028.95|3021.25|3027.89|3020.19|26
1648099600000|2022-03-24 05:26:40|3027.99|3020.29|3028.68|3020.98|3028.75|3021.05|3027.99|3020.29|5
1648099610000|2022-03-24 05:26:50|3028.33|3020.63|3028.54|3020.84|3028.68|3020.98|3028.33|3020.63|9
1648099620000|2022-03-24 05:27:00|3028.6|3020.9|3028.85|3021.15|3029.45|3021.75|3028.54|3020.84|14
1648099630000|2022-03-24 05:27:10|3030.26|3022.56|3029.25|3021.55|3030.28|3022.58|3028.85|3021.15|14
1648099640000|2022-03-24 05:27:20|3029.18|3021.48|3029.36|3021.66|3029.36|3021.66|3029.18|3021.48|7
1648099650000|2022-03-24 05:27:30|3029.53|3021.83|3027.05|3019.35|3029.53|3021.83|3027.05|3019.35|20
1648099660000|2022-03-24 05:27:40|3027.02|3019.32|3027.06|3019.36|3027.15|3019.45|3027.01|3019.31|10
1648099670000|2022-03-24 05:27:50|3027.1|3019.4|3027.49|3019.79|3027.5|3019.8|3026.44|3018.74|27
1648099680000|2022-03-24 05:28:00|3027.48|3019.78|3027.56|3019.86|3027.71|3020.01|3027.48|3019.78|18
1648099690000|2022-03-24 05:28:10|3027.57|3019.87|3026.79|3019.09|3028.05|3020.35|3026.67|3018.97|27
1648099700000|2022-03-24 05:28:20|3026.68|3018.98|3026.72|3019.02|3027.33|3019.63|3026.68|3018.98|21
1648099710000|2022-03-24 05:28:30|3026.74|3019.04|3026.63|3018.93|3026.83|3019.13|3026.25|3018.55|24
1648099720000|2022-03-24 05:28:40|3026.73|3019.03|3026.27|3018.57|3026.78|3019.08|3026.25|3018.55|20
1648099730000|2022-03-24 05:28:50|3026.29|3018.59|3026.06|3018.36|3026.31|3018.61|3025.95|3018.25|23
1648099740000|2022-03-24 05:29:00|3026.04|3018.34|3025.75|3018.05|3026.3|3018.6|3025.75|3018.05|17
1648099750000|2022-03-24 05:29:10|3025.51|3017.81|3026.58|3018.88|3026.58|3018.88|3025.51|3017.81|14
1648099760000|2022-03-24 05:29:20|3026.19|3018.49|3026.57|3018.87|3026.62|3018.92|3026.17|3018.47|12
1648099770000|2022-03-24 05:29:30|3027.34|3019.64|3026.28|3018.58|3027.37|3019.67|3026.17|3018.47|12
1648099780000|2022-03-24 05:29:40|3026.36|3018.66|3026.61|3018.91|3027.11|3019.41|3026.18|3018.48|14
1648099790000|2022-03-24 05:29:50|3026.55|3018.85|3025.77|3018.07|3026.63|3018.93|3025.77|3018.07|37
1648099800000|2022-03-24 05:30:00|3025.76|3018.06|3026.37|3018.67|3026.39|3018.69|3025.67|3017.97|26
1648099810000|2022-03-24 05:30:10|3025.74|3018.04|3024.69|3016.99|3026.09|3018.39|3024.56|3016.86|27
1648099820000|2022-03-24 05:30:20|3024.68|3016.98|3024.65|3016.95|3025.56|3017.86|3024.32|3016.62|29
1648099830000|2022-03-24 05:30:30|3024.64|3016.94|3024.4|3016.7|3024.67|3016.97|3024.1|3016.4|13
1648099840000|2022-03-24 05:30:40|3025.35|3017.65|3023.41|3015.71|3025.35|3017.65|3023.29|3015.59|20
1648099850000|2022-03-24 05:30:50|3023.4|3015.7|3024.44|3016.74|3024.54|3016.84|3023.21|3015.51|30
1648099860000|2022-03-24 05:31:00|3024.43|3016.73|3023.57|3015.87|3024.5|3016.8|3023.37|3015.67|22
1648099870000|2022-03-24 05:31:10|3023.66|3015.96|3023.47|3015.77|3024.25|3016.55|3023.34|3015.64|22
1648099880000|2022-03-24 05:31:20|3023.38|3015.68|3023.87|3016.17|3023.95|3016.25|3023.21|3015.51|16
1648099890000|2022-03-24 05:31:30|3023.98|3016.28|3023.47|3015.77|3023.98|3016.28|3023.21|3015.51|15
1648099900000|2022-03-24 05:31:40|3023.54|3015.84|3024.01|3016.31|3024.18|3016.48|3023.02|3015.32|17
1648099910000|2022-03-24 05:31:50|3024.08|3016.38|3024.27|3016.57|3024.3|3016.6|3024.08|3016.38|6
1648099920000|2022-03-24 05:32:00|3024.09|3016.39|3023.9|3016.2|3024.3|3016.6|3023.8|3016.1|8
1648099930000|2022-03-24 05:32:10|3024.14|3016.44|3024.71|3017.01|3024.71|3017.01|3023.44|3015.74|19
1648099940000|2022-03-24 05:32:20|3024.54|3016.84|3025.17|3017.47|3026.09|3018.39|3024.53|3016.83|22
1648099950000|2022-03-24 05:32:30|3025.15|3017.45|3025.14|3017.44|3026.51|3018.81|3024.71|3017.01|17
1648099960000|2022-03-24 05:32:40|3025.18|3017.48|3025.06|3017.36|3025.46|3017.76|3025.06|3017.36|15
1648099970000|2022-03-24 05:32:50|3025.07|3017.37|3025.7|3018|3025.93|3018.23|3025.07|3017.37|11
1648099980000|2022-03-24 05:33:00|3025.45|3017.75|3026.7|3019|3026.7|3019|3025.45|3017.75|13
1648099990000|2022-03-24 05:33:10|3026.61|3018.91|3026.55|3018.85|3026.71|3019.01|3026.54|3018.84|11
1648100000000|2022-03-24 05:33:20|3026.57|3018.87|3026.66|3018.96|3026.66|3018.96|3026.55|3018.85|11
1648100010000|2022-03-24 05:33:30|3026.42|3018.72|3026.71|3019.01|3027.08|3019.38|3026.25|3018.55|23
1648100020000|2022-03-24 05:33:40|3026.7|3019|3026.78|3019.08|3026.94|3019.24|3026.48|3018.78|18
1648100030000|2022-03-24 05:33:50|3026.81|3019.11|3026.43|3018.73|3027.08|3019.38|3026.26|3018.56|19
1648100040000|2022-03-24 05:34:00|3026.42|3018.72|3026.44|3018.74|3026.7|3019|3026.42|3018.72|20
1648100050000|2022-03-24 05:34:10|3026.47|3018.77|3027.24|3019.54|3028.31|3020.61|3026.25|3018.55|24
1648100060000|2022-03-24 05:34:20|3027.46|3019.76|3027.25|3019.55|3027.53|3019.83|3027.24|3019.54|19
1648100070000|2022-03-24 05:34:30|3027.07|3019.37|3027.91|3020.21|3028.99|3021.29|3027.07|3019.37|28
1648100080000|2022-03-24 05:34:40|3028.35|3020.65|3027.89|3020.19|3028.66|3020.96|3027.82|3020.12|20
1648100090000|2022-03-24 05:34:50|3027.44|3019.74|3028.23|3020.53|3028.23|3020.53|3027.44|3019.74|10
1648100100000|2022-03-24 05:35:00|3027.88|3020.18|3028.13|3020.43|3028.39|3020.69|3027.48|3019.78|12
1648100110000|2022-03-24 05:35:10|3028.41|3020.71|3028.09|3020.39|3028.41|3020.71|3027.89|3020.19|11
1648100120000|2022-03-24 05:35:20|3028.17|3020.47|3028.63|3020.93|3030.01|3022.31|3028.17|3020.47|13
1648100130000|2022-03-24 05:35:30|3028.53|3020.83|3028.42|3020.72|3028.63|3020.93|3028.31|3020.61|7
1648100140000|2022-03-24 05:35:40|3028.33|3020.63|3028.59|3020.89|3030.23|3022.53|3028.31|3020.61|9
1648100150000|2022-03-24 05:35:50|3029.35|3021.65|3029.35|3021.65|3029.41|3021.71|3028.59|3020.89|16
1648100160000|2022-03-24 05:36:00|3029.29|3021.59|3028.82|3021.12|3030.23|3022.53|3028.5|3020.8|15
1648100170000|2022-03-24 05:36:10|3028.57|3020.87|3029|3021.3|3029|3021.3|3028.57|3020.87|7
1648100180000|2022-03-24 05:36:20|3029.05|3021.35|3031.47|3023.77|3031.47|3023.77|3029.05|3021.35|7
1648100190000|2022-03-24 05:36:30|3031.88|3024.18|3032.01|3024.31|3033.42|3025.72|3031.63|3023.93|27
1648100200000|2022-03-24 05:36:40|3032.14|3024.44|3032.14|3024.44|3032.26|3024.56|3031.93|3024.23|17
1648100210000|2022-03-24 05:36:50|3032.01|3024.31|3032.34|3024.64|3032.34|3024.64|3032.01|3024.31|15
1648100220000|2022-03-24 05:37:00|3032.35|3024.65|3031.8|3024.1|3032.35|3024.65|3031.34|3023.64|19
1648100230000|2022-03-24 05:37:10|3031.71|3024.01|3033.97|3026.27|3033.97|3026.27|3031.71|3024.01|11
1648100240000|2022-03-24 05:37:20|3034.01|3026.31|3034.6|3026.9|3034.6|3026.9|3033.18|3025.48|30
1648100250000|2022-03-24 05:37:30|3034.53|3026.83|3037.43|3029.73|3037.43|3029.73|3034.16|3026.46|31
1648100260000|2022-03-24 05:37:40|3036.65|3028.95|3036.96|3029.26|3037.43|3029.73|3036.1|3028.4|23
1648100270000|2022-03-24 05:37:50|3036.97|3029.27|3037.46|3029.76|3037.46|3029.76|3036.59|3028.89|22
1648100280000|2022-03-24 05:38:00|3037.47|3029.77|3038.02|3030.32|3038.02|3030.32|3037.47|3029.77|8
1648100290000|2022-03-24 05:38:10|3038.03|3030.33|3038.52|3030.82|3039.27|3031.57|3037.77|3030.07|25
1648100300000|2022-03-24 05:38:20|3037.79|3030.09|3037.52|3029.82|3038.16|3030.46|3037.37|3029.67|20
1648100310000|2022-03-24 05:38:30|3037.37|3029.67|3036.16|3028.46|3037.62|3029.92|3036.09|3028.39|32
1648100320000|2022-03-24 05:38:40|3036.28|3028.58|3037.69|3029.99|3037.69|3029.99|3035.73|3028.03|23
1648100330000|2022-03-24 05:38:50|3036.7|3029|3038.86|3031.16|3038.89|3031.19|3036.51|3028.81|23
1648100340000|2022-03-24 05:39:00|3039.04|3031.34|3039.51|3031.81|3039.51|3031.81|3038.4|3030.7|29
1648100350000|2022-03-24 05:39:10|3038.7|3031|3038.78|3031.08|3039.76|3032.06|3038.46|3030.76|28
1648100360000|2022-03-24 05:39:20|3039.11|3031.41|3039.29|3031.59|3039.62|3031.92|3038.42|3030.72|31
1648100370000|2022-03-24 05:39:30|3038.99|3031.29|3039.57|3031.87|3040.68|3032.98|3038.67|3030.97|31
1648100380000|2022-03-24 05:39:40|3039.71|3032.01|3039.58|3031.88|3040.68|3032.98|3038.78|3031.08|23
1648100390000|2022-03-24 05:39:50|3039.59|3031.89|3039.58|3031.88|3039.95|3032.25|3039.52|3031.82|20
1648100400000|2022-03-24 05:40:00|3039.5|3031.8|3039.24|3031.54|3040.31|3032.61|3039.16|3031.46|30
1648100410000|2022-03-24 05:40:10|3039.31|3031.61|3038.77|3031.07|3039.32|3031.62|3038.61|3030.91|27
1648100420000|2022-03-24 05:40:20|3038.76|3031.06|3037.71|3030.01|3038.76|3031.06|3037.52|3029.82|27
1648100430000|2022-03-24 05:40:30|3037.62|3029.92|3037.05|3029.35|3037.71|3030.01|3037.05|3029.35|18
1648100440000|2022-03-24 05:40:40|3036.98|3029.28|3037.22|3029.52|3037.37|3029.67|3036.8|3029.1|32
1648100450000|2022-03-24 05:40:50|3037.13|3029.43|3036.62|3028.92|3037.47|3029.77|3035.7|3028|31
1648100460000|2022-03-24 05:41:00|3036.6|3028.9|3036.51|3028.81|3037.4|3029.7|3036|3028.3|26
1648100470000|2022-03-24 05:41:10|3036.57|3028.87|3036.35|3028.65|3037.29|3029.59|3036.18|3028.48|27
1648100480000|2022-03-24 05:41:20|3037.17|3029.47|3037.24|3029.54|3037.24|3029.54|3035.92|3028.22|20
1648100490000|2022-03-24 05:41:30|3037.23|3029.53|3036.28|3028.58|3037.27|3029.57|3035.99|3028.29|24
1648100500000|2022-03-24 05:41:40|3036.29|3028.59|3036.57|3028.87|3036.85|3029.15|3036.29|3028.59|13
1648100510000|2022-03-24 05:41:50|3036.58|3028.88|3036.77|3029.07|3036.81|3029.11|3036.58|3028.88|11
1648100520000|2022-03-24 05:42:00|3036.93|3029.23|3036.95|3029.25|3036.96|3029.26|3036.71|3029.01|16
1648100530000|2022-03-24 05:42:10|3036.81|3029.11|3036.8|3029.1|3036.85|3029.15|3036.67|3028.97|14
1648100540000|2022-03-24 05:42:20|3036.79|3029.09|3036.72|3029.02|3036.8|3029.1|3036.7|3029|14
1648100550000|2022-03-24 05:42:30|3036.67|3028.97|3036.29|3028.59|3036.67|3028.97|3036.28|3028.58|18
1648100560000|2022-03-24 05:42:40|3036.28|3028.58|3036.64|3028.94|3036.73|3029.03|3035.41|3027.71|31
1648100570000|2022-03-24 05:42:50|3036.68|3028.98|3036.68|3028.98|3036.7|3029|3035.45|3027.75|30
1648100580000|2022-03-24 05:43:00|3036.67|3028.97|3035.6|3027.9|3036.68|3028.98|3035.41|3027.71|24
1648100590000|2022-03-24 05:43:10|3035.61|3027.91|3035.51|3027.81|3035.68|3027.98|3035.51|3027.81|19
1648100600000|2022-03-24 05:43:20|3035.54|3027.84|3035.29|3027.59|3035.62|3027.92|3035.25|3027.55|19
1648100610000|2022-03-24 05:43:30|3035.28|3027.58|3035.34|3027.64|3035.47|3027.77|3035.24|3027.54|16
1648100620000|2022-03-24 05:43:40|3035.37|3027.67|3036.3|3028.6|3036.3|3028.6|3035.37|3027.67|18
1648100630000|2022-03-24 05:43:50|3036.29|3028.59|3035.77|3028.07|3036.29|3028.59|3035.77|3028.07|15
1648100640000|2022-03-24 05:44:00|3036.01|3028.31|3036.13|3028.43|3036.73|3029.03|3035.77|3028.07|20
1648100650000|2022-03-24 05:44:10|3036.73|3029.03|3037.35|3029.65|3037.53|3029.83|3036.12|3028.42|27
1648100660000|2022-03-24 05:44:20|3037.46|3029.76|3038.61|3030.91|3038.61|3030.91|3037.26|3029.56|24
1648100670000|2022-03-24 05:44:30|3038.45|3030.75|3038.32|3030.62|3038.73|3031.03|3038.28|3030.58|26
1648100680000|2022-03-24 05:44:40|3038.33|3030.63|3040.47|3032.77|3040.67|3032.97|3037.94|3030.24|29
1648100690000|2022-03-24 05:44:50|3040.43|3032.73|3039.42|3031.72|3040.43|3032.73|3039.03|3031.33|21
1648100700000|2022-03-24 05:45:00|3039.52|3031.82|3041.15|3033.45|3041.32|3033.62|3039.09|3031.39|36
1648100710000|2022-03-24 05:45:10|3040.99|3033.29|3042.64|3034.94|3043.13|3035.43|3040.98|3033.28|28
1648100720000|2022-03-24 05:45:20|3042.99|3035.29|3043.13|3035.43|3043.13|3035.43|3041.85|3034.15|31
1648100730000|2022-03-24 05:45:30|3042.38|3034.68|3041.98|3034.28|3042.38|3034.68|3041.53|3033.83|26
1648100740000|2022-03-24 05:45:40|3042.31|3034.61|3042.96|3035.26|3042.96|3035.26|3042.27|3034.57|21
1648100750000|2022-03-24 05:45:50|3043.17|3035.47|3043.18|3035.48|3043.27|3035.57|3042.85|3035.15|22
1648100760000|2022-03-24 05:46:00|3043|3035.3|3044.28|3036.58|3044.41|3036.71|3043|3035.3|21
1648100770000|2022-03-24 05:46:10|3044.26|3036.56|3043.98|3036.28|3044.3|3036.6|3043.67|3035.97|26
1648100780000|2022-03-24 05:46:20|3043.68|3035.98|3044.04|3036.34|3044.54|3036.84|3043.57|3035.87|28
1648100790000|2022-03-24 05:46:30|3044.09|3036.39|3044.55|3036.85|3045.82|3038.12|3044.03|3036.33|33
1648100800000|2022-03-24 05:46:40|3045.18|3037.48|3045.06|3037.36|3045.63|3037.93|3044.95|3037.25|16
1648100810000|2022-03-24 05:46:50|3045.16|3037.46|3045.45|3037.75|3046.01|3038.31|3044.46|3036.76|21
1648100820000|2022-03-24 05:47:00|3045.41|3037.71|3045.15|3037.45|3045.41|3037.71|3044.49|3036.79|25
1648100830000|2022-03-24 05:47:10|3045.28|3037.58|3045.29|3037.59|3045.6|3037.9|3043.57|3035.87|32
1648100840000|2022-03-24 05:47:20|3045|3037.3|3045.24|3037.54|3045.71|3038.01|3044.54|3036.84|23
1648100850000|2022-03-24 05:47:30|3044.53|3036.83|3045.29|3037.59|3045.98|3038.28|3044.53|3036.83|26
1648100860000|2022-03-24 05:47:40|3045.3|3037.6|3044.71|3037.01|3045.51|3037.81|3044.55|3036.85|22
1648100870000|2022-03-24 05:47:50|3046.26|3038.56|3046.69|3038.99|3046.69|3038.99|3046.11|3038.41|10
1648100880000|2022-03-24 05:48:00|3046.73|3039.03|3048.08|3040.38|3048.08|3040.38|3046.26|3038.56|24
1648100890000|2022-03-24 05:48:10|3048.21|3040.51|3049.22|3041.52|3049.49|3041.79|3047.69|3039.99|15
1648100900000|2022-03-24 05:48:20|3049.45|3041.75|3049.07|3041.37|3049.45|3041.75|3048.6|3040.9|19
1648100910000|2022-03-24 05:48:30|3048.93|3041.23|3050.25|3042.55|3050.25|3042.55|3048.93|3041.23|13
1648100920000|2022-03-24 05:48:40|3050.4|3042.7|3048.96|3041.26|3051.14|3043.44|3048.94|3041.24|31
1648100930000|2022-03-24 05:48:50|3048.97|3041.27|3048.57|3040.87|3048.98|3041.28|3048.18|3040.48|26
1648100940000|2022-03-24 05:49:00|3048.8|3041.1|3048.93|3041.23|3049.46|3041.76|3048.72|3041.02|27
1648100950000|2022-03-24 05:49:10|3048.95|3041.25|3047.41|3039.71|3049|3041.3|3047.19|3039.49|34
1648100960000|2022-03-24 05:49:20|3047.38|3039.68|3047.2|3039.5|3047.42|3039.72|3046.79|3039.09|30
1648100970000|2022-03-24 05:49:30|3047.21|3039.51|3047.68|3039.98|3047.68|3039.98|3047.06|3039.36|17
1648100980000|2022-03-24 05:49:40|3047.31|3039.61|3047.57|3039.87|3048.14|3040.44|3047.31|3039.61|21
1648100990000|2022-03-24 05:49:50|3047.42|3039.72|3047.15|3039.45|3047.57|3039.87|3046.83|3039.13|28
1648101000000|2022-03-24 05:50:00|3047.14|3039.44|3046.18|3038.48|3047.14|3039.44|3046.14|3038.44|27
1648101010000|2022-03-24 05:50:10|3046.22|3038.52|3044.91|3037.21|3046.22|3038.52|3044.91|3037.21|23
1648101020000|2022-03-24 05:50:20|3044.9|3037.2|3045.28|3037.58|3045.86|3038.16|3044.71|3037.01|25
1648101030000|2022-03-24 05:50:30|3045.3|3037.6|3045.31|3037.61|3045.49|3037.79|3044.91|3037.21|22
1648101040000|2022-03-24 05:50:40|3045.06|3037.36|3044.51|3036.81|3045.13|3037.43|3044.4|3036.7|12
1648101050000|2022-03-24 05:50:50|3044.52|3036.82|3044.36|3036.66|3044.52|3036.82|3044.14|3036.44|14
1648101060000|2022-03-24 05:51:00|3044.58|3036.88|3045.89|3038.19|3045.89|3038.19|3044.58|3036.88|13
1648101070000|2022-03-24 05:51:10|3045.9|3038.2|3046.32|3038.62|3046.33|3038.63|3045.78|3038.08|20
1648101080000|2022-03-24 05:51:20|3046.33|3038.63|3046.7|3039|3047.21|3039.51|3046.26|3038.56|21
1648101090000|2022-03-24 05:51:30|3046.72|3039.02|3045.14|3037.44|3046.73|3039.03|3044.59|3036.89|30
1648101100000|2022-03-24 05:51:40|3044.96|3037.26|3045.23|3037.53|3045.3|3037.6|3044.94|3037.24|15
1648101110000|2022-03-24 05:51:50|3044.96|3037.26|3045.71|3038.01|3045.89|3038.19|3044.96|3037.26|23
1648101120000|2022-03-24 05:52:00|3045.83|3038.13|3047.77|3040.07|3047.84|3040.14|3045.83|3038.13|35
1648101130000|2022-03-24 05:52:10|3047.86|3040.16|3048.8|3041.1|3048.91|3041.21|3047.4|3039.7|27
1648101140000|2022-03-24 05:52:20|3049.19|3041.49|3051.32|3043.62|3051.92|3044.22|3049.19|3041.49|25
1648101150000|2022-03-24 05:52:30|3051.33|3043.63|3050.9|3043.2|3051.59|3043.89|3050.9|3043.2|18
1648101160000|2022-03-24 05:52:40|3050.91|3043.21|3051.46|3043.76|3052.04|3044.34|3050.91|3043.21|22
1648101170000|2022-03-24 05:52:50|3051.48|3043.78|3051.58|3043.88|3052.7|3045|3051.46|3043.76|28
1648101180000|2022-03-24 05:53:00|3051.47|3043.77|3052.86|3045.16|3053.47|3045.77|3051.09|3043.39|15
1648101190000|2022-03-24 05:53:10|3052.78|3045.08|3052.49|3044.79|3053.41|3045.71|3052.2|3044.5|21
1648101200000|2022-03-24 05:53:20|3052.2|3044.5|3053.11|3045.41|3053.33|3045.63|3052.2|3044.5|17
1648101210000|2022-03-24 05:53:30|3053.05|3045.35|3053.88|3046.18|3053.88|3046.18|3052.2|3044.5|27
1648101220000|2022-03-24 05:53:40|3053.89|3046.19|3053.01|3045.31|3054.07|3046.37|3052.2|3044.5|28
1648101230000|2022-03-24 05:53:50|3052.85|3045.15|3053.23|3045.53|3054.6|3046.9|3052.67|3044.97|19
1648101240000|2022-03-24 05:54:00|3054.17|3046.47|3053.21|3045.51|3055.13|3047.43|3053.21|3045.51|13
1648101250000|2022-03-24 05:54:10|3054.01|3046.31|3052.38|3044.68|3054.4|3046.7|3052.38|3044.68|13
1648101260000|2022-03-24 05:54:20|3052.2|3044.5|3052.37|3044.67|3052.63|3044.93|3052.2|3044.5|12
1648101270000|2022-03-24 05:54:30|3052.61|3044.91|3052.37|3044.67|3052.61|3044.91|3052.37|3044.67|13
1648101280000|2022-03-24 05:54:40|3052.5|3044.8|3052.69|3044.99|3052.69|3044.99|3052|3044.3|11
1648101290000|2022-03-24 05:54:50|3052.65|3044.95|3052.51|3044.81|3052.66|3044.96|3051.94|3044.24|24
1648101300000|2022-03-24 05:55:00|3052.46|3044.76|3051.73|3044.03|3052.52|3044.82|3051.65|3043.95|31
1648101310000|2022-03-24 05:55:10|3051.62|3043.92|3052.59|3044.89|3052.59|3044.89|3051.32|3043.62|20
1648101320000|2022-03-24 05:55:20|3052.39|3044.69|3052.27|3044.57|3052.39|3044.69|3052.18|3044.48|20
1648101330000|2022-03-24 05:55:30|3052.37|3044.67|3051.13|3043.43|3052.37|3044.67|3050.55|3042.85|21
1648101340000|2022-03-24 05:55:40|3051|3043.3|3051.31|3043.61|3052.2|3044.5|3051|3043.3|13
1648101350000|2022-03-24 05:55:50|3051.35|3043.65|3051.78|3044.08|3051.78|3044.08|3051.24|3043.54|10
1648101360000|2022-03-24 05:56:00|3051.77|3044.07|3052.07|3044.37|3052.07|3044.37|3051.77|3044.07|13
1648101370000|2022-03-24 05:56:10|3052.11|3044.41|3052.46|3044.76|3052.48|3044.78|3052.11|3044.41|10
1648101380000|2022-03-24 05:56:20|3053|3045.3|3053.22|3045.52|3053.29|3045.59|3052.98|3045.28|17
1648101390000|2022-03-24 05:56:30|3053.28|3045.58|3054.91|3047.21|3055.63|3047.93|3053.25|3045.55|27
1648101400000|2022-03-24 05:56:40|3055|3047.3|3054.58|3046.88|3056.01|3048.31|3054.58|3046.88|27
1648101410000|2022-03-24 05:56:50|3054.95|3047.25|3055.37|3047.67|3055.96|3048.26|3054.81|3047.11|29
1648101420000|2022-03-24 05:57:00|3055.39|3047.69|3054.64|3046.94|3055.45|3047.75|3053.68|3045.98|33
1648101430000|2022-03-24 05:57:10|3054.62|3046.92|3053.13|3045.43|3054.92|3047.22|3052.81|3045.11|35
1648101440000|2022-03-24 05:57:20|3053.12|3045.42|3052.03|3044.33|3053.61|3045.91|3052.03|3044.33|37
1648101450000|2022-03-24 05:57:30|3052.04|3044.34|3051.65|3043.95|3052.09|3044.39|3051.65|3043.95|19
1648101460000|2022-03-24 05:57:40|3051.56|3043.86|3051.61|3043.91|3051.77|3044.07|3050.77|3043.07|26
1648101470000|2022-03-24 05:57:50|3051.3|3043.6|3051.45|3043.75|3051.72|3044.02|3051.12|3043.42|31
1648101480000|2022-03-24 05:58:00|3051.4|3043.7|3051.78|3044.08|3051.9|3044.2|3051.29|3043.59|29
1648101490000|2022-03-24 05:58:10|3051.73|3044.03|3051.85|3044.15|3051.88|3044.18|3051.73|3044.03|26
1648101500000|2022-03-24 05:58:20|3051.49|3043.79|3053.04|3045.34|3053.24|3045.54|3050.85|3043.15|30
1648101510000|2022-03-24 05:58:30|3053.05|3045.35|3053.18|3045.48|3053.44|3045.74|3052.96|3045.26|27
1648101520000|2022-03-24 05:58:40|3053.06|3045.36|3053.17|3045.47|3053.38|3045.68|3053.02|3045.32|28
1648101530000|2022-03-24 05:58:50|3053.28|3045.58|3053.36|3045.66|3053.52|3045.82|3053.03|3045.33|29
1648101540000|2022-03-24 05:59:00|3053.37|3045.67|3052.38|3044.68|3053.53|3045.83|3052.38|3044.68|31
1648101550000|2022-03-24 05:59:10|3052.27|3044.57|3052.81|3045.11|3052.95|3045.25|3052.27|3044.57|18
1648101560000|2022-03-24 05:59:20|3052.72|3045.02|3053.59|3045.89|3053.59|3045.89|3052.67|3044.97|18
1648101570000|2022-03-24 05:59:30|3053.62|3045.92|3053.46|3045.76|3054.15|3046.45|3053.28|3045.58|25
1648101580000|2022-03-24 05:59:40|3053.37|3045.67|3053.45|3045.75|3054.05|3046.35|3053.18|3045.48|26
1648101590000|2022-03-24 05:59:50|3053.35|3045.65|3052.96|3045.26|3053.5|3045.8|3052.96|3045.26|28
1648101600000|2022-03-24 06:00:00|3052.99|3045.29|3053.24|3045.54|3053.4|3045.7|3052.95|3045.25|31
1648101610000|2022-03-24 06:00:10|3053.29|3045.59|3053.22|3045.52|3053.37|3045.67|3053.19|3045.49|21
1648101620000|2022-03-24 06:00:20|3053.2|3045.5|3053.07|3045.37|3054.52|3046.82|3052.35|3044.65|29
1648101630000|2022-03-24 06:00:30|3054.42|3046.72|3054.42|3046.72|3054.56|3046.86|3053.21|3045.51|28
1648101640000|2022-03-24 06:00:40|3054.53|3046.83|3053.91|3046.21|3054.88|3047.18|3053.62|3045.92|28
1648101650000|2022-03-24 06:00:50|3053.99|3046.29|3054.83|3047.13|3054.95|3047.25|3053.5|3045.8|29
1648101660000|2022-03-24 06:01:00|3054.84|3047.14|3053.95|3046.25|3054.88|3047.18|3053.51|3045.81|28
1648101670000|2022-03-24 06:01:10|3054.78|3047.08|3054.2|3046.5|3055.24|3047.54|3053.6|3045.9|31
1648101680000|2022-03-24 06:01:20|3054.07|3046.37|3054.81|3047.11|3055.93|3048.23|3053.88|3046.18|34
1648101690000|2022-03-24 06:01:30|3055.2|3047.5|3054.79|3047.09|3055.66|3047.96|3054.79|3047.09|32
1648101700000|2022-03-24 06:01:40|3055.51|3047.81|3054.84|3047.14|3055.52|3047.82|3054.34|3046.64|27
1648101710000|2022-03-24 06:01:50|3054.58|3046.88|3055.61|3047.91|3056.76|3049.06|3054.58|3046.88|37
1648101720000|2022-03-24 06:02:00|3055.56|3047.86|3055.69|3047.99|3055.76|3048.06|3055.54|3047.84|24
1648101730000|2022-03-24 06:02:10|3055.73|3048.03|3055|3047.3|3055.73|3048.03|3054.66|3046.96|21
1648101740000|2022-03-24 06:02:20|3054.88|3047.18|3053.97|3046.27|3054.99|3047.29|3053.87|3046.17|22
1648101750000|2022-03-24 06:02:30|3053.98|3046.28|3053.81|3046.11|3053.98|3046.28|3053.58|3045.88|25
1648101760000|2022-03-24 06:02:40|3053.76|3046.06|3053.19|3045.49|3053.76|3046.06|3052.34|3044.64|23
1648101770000|2022-03-24 06:02:50|3053.2|3045.5|3052.72|3045.02|3053.2|3045.5|3052.45|3044.75|12
1648101780000|2022-03-24 06:03:00|3052.77|3045.07|3052.29|3044.59|3053.28|3045.58|3051.44|3043.74|36
1648101790000|2022-03-24 06:03:10|3052.17|3044.47|3051.12|3043.42|3052.93|3045.23|3051.05|3043.35|26
1648101800000|2022-03-24 06:03:20|3051.09|3043.39|3051.62|3043.92|3051.7|3044|3050.92|3043.22|25
1648101810000|2022-03-24 06:03:30|3051.64|3043.94|3051.51|3043.81|3051.94|3044.24|3051.04|3043.34|26
1648101820000|2022-03-24 06:03:40|3051.39|3043.69|3051.19|3043.49|3051.74|3044.04|3051.18|3043.48|27
1648101830000|2022-03-24 06:03:50|3051.14|3043.44|3051.08|3043.38|3051.54|3043.84|3050.83|3043.13|27
1648101840000|2022-03-24 06:04:00|3051.03|3043.33|3049.6|3041.9|3051.11|3043.41|3049.35|3041.65|28
1648101850000|2022-03-24 06:04:10|3049.63|3041.93|3049.7|3042|3050.71|3043.01|3049.5|3041.8|21
1648101860000|2022-03-24 06:04:20|3049.59|3041.89|3049.41|3041.71|3050.52|3042.82|3049.35|3041.65|30
1648101870000|2022-03-24 06:04:30|3049.43|3041.73|3048.91|3041.21|3050.64|3042.94|3048.88|3041.18|28
1648101880000|2022-03-24 06:04:40|3049.49|3041.79|3049.05|3041.35|3050.35|3042.65|3047.74|3040.04|35
1648101890000|2022-03-24 06:04:50|3050.03|3042.33|3049.05|3041.35|3050.63|3042.93|3048.92|3041.22|32
1648101900000|2022-03-24 06:05:00|3049.13|3041.43|3048.63|3040.93|3050.54|3042.84|3048.59|3040.89|26
1648101910000|2022-03-24 06:05:10|3050.07|3042.37|3049.14|3041.44|3050.49|3042.79|3048.64|3040.94|23
1648101920000|2022-03-24 06:05:20|3050.49|3042.79|3049.18|3041.48|3050.58|3042.88|3048.8|3041.1|7
1648101930000|2022-03-24 06:05:30|3048.81|3041.11|3049.47|3041.77|3049.7|3042|3048.71|3041.01|18
1648101940000|2022-03-24 06:05:40|3049.42|3041.72|3048.97|3041.27|3049.57|3041.87|3048.86|3041.16|16
1648101950000|2022-03-24 06:05:50|3048.92|3041.22|3048.62|3040.92|3048.92|3041.22|3048.48|3040.78|20
1648101960000|2022-03-24 06:06:00|3048.64|3040.94|3048.65|3040.95|3049.62|3041.92|3048.29|3040.59|28
1648101970000|2022-03-24 06:06:10|3049.42|3041.72|3048.85|3041.15|3050.23|3042.53|3048.37|3040.67|26
1648101980000|2022-03-24 06:06:20|3049.04|3041.34|3050.52|3042.82|3051.85|3044.15|3048.85|3041.15|24
1648101990000|2022-03-24 06:06:30|3050.55|3042.85|3050.69|3042.99|3051.8|3044.1|3050.55|3042.85|29
1648102000000|2022-03-24 06:06:40|3050.75|3043.05|3050.83|3043.13|3051.66|3043.96|3050.42|3042.72|30
1648102010000|2022-03-24 06:06:50|3050.82|3043.12|3053.66|3045.96|3053.66|3045.96|3050.69|3042.99|20
1648102020000|2022-03-24 06:07:00|3052.89|3045.19|3052.45|3044.75|3053.2|3045.5|3052.33|3044.63|29
1648102030000|2022-03-24 06:07:10|3052.46|3044.76|3053.86|3046.16|3053.99|3046.29|3052.33|3044.63|33
1648102040000|2022-03-24 06:07:20|3054.67|3046.97|3054.58|3046.88|3055.36|3047.66|3053.78|3046.08|24
1648102050000|2022-03-24 06:07:30|3054.55|3046.85|3055|3047.3|3055.11|3047.41|3054.55|3046.85|28
1648102060000|2022-03-24 06:07:40|3055.03|3047.33|3055.24|3047.54|3055.24|3047.54|3054.91|3047.21|18
1648102070000|2022-03-24 06:07:50|3055.23|3047.53|3055.24|3047.54|3055.24|3047.54|3055.23|3047.53|4
1648102080000|2022-03-24 06:08:00|3055.23|3047.53|3055.23|3047.53|3055.23|3047.53|3055.22|3047.52|5
1648102090000|2022-03-24 06:08:10|3055.22|3047.52|3054.67|3046.97|3055.41|3047.71|3054.67|3046.97|20
1648102100000|2022-03-24 06:08:20|3054.68|3046.98|3056.38|3048.68|3056.38|3048.68|3054.67|3046.97|11
1648102110000|2022-03-24 06:08:30|3056.14|3048.44|3054.69|3046.99|3056.14|3048.44|3054.64|3046.94|33
1648102120000|2022-03-24 06:08:40|3054.68|3046.98|3054.9|3047.2|3055.5|3047.8|3054.36|3046.66|24
1648102130000|2022-03-24 06:08:50|3054.57|3046.87|3055.47|3047.77|3056.12|3048.42|3054.56|3046.86|30
1648102140000|2022-03-24 06:09:00|3055.1|3047.4|3054.93|3047.23|3056.08|3048.38|3054.77|3047.07|16
1648102150000|2022-03-24 06:09:10|3054.9|3047.2|3055.16|3047.46|3055.41|3047.71|3054.19|3046.49|30
1648102160000|2022-03-24 06:09:20|3054.49|3046.79|3053.96|3046.26|3055.16|3047.46|3053.92|3046.22|21
1648102170000|2022-03-24 06:09:30|3054.66|3046.96|3053.98|3046.28|3054.86|3047.16|3053.84|3046.14|28
1648102180000|2022-03-24 06:09:40|3053.81|3046.11|3054.79|3047.09|3054.84|3047.14|3053.76|3046.06|25
1648102190000|2022-03-24 06:09:50|3054.07|3046.37|3053.99|3046.29|3054.72|3047.02|3053.78|3046.08|26
1648102200000|2022-03-24 06:10:00|3053.94|3046.24|3053.61|3045.91|3054.65|3046.95|3053.13|3045.43|32
1648102210000|2022-03-24 06:10:10|3053.96|3046.26|3050.79|3043.09|3054.54|3046.84|3049.03|3041.33|37
1648102220000|2022-03-24 06:10:20|3050.89|3043.19|3050.18|3042.48|3051.21|3043.51|3049.03|3041.33|29
1648102230000|2022-03-24 06:10:30|3050.19|3042.49|3050.14|3042.44|3051.49|3043.79|3049.93|3042.23|29
1648102240000|2022-03-24 06:10:40|3049.89|3042.19|3049.63|3041.93|3050.54|3042.84|3049.5|3041.8|29
1648102250000|2022-03-24 06:10:50|3049.58|3041.88|3051.73|3044.03|3052.52|3044.82|3049.18|3041.48|31
1648102260000|2022-03-24 06:11:00|3051.55|3043.85|3050.87|3043.17|3052.18|3044.48|3050.6|3042.9|33
1648102270000|2022-03-24 06:11:10|3050.95|3043.25|3051.98|3044.28|3051.98|3044.28|3050.95|3043.25|30
1648102280000|2022-03-24 06:11:20|3052.07|3044.37|3053.37|3045.67|3053.77|3046.07|3051.76|3044.06|25
1648102290000|2022-03-24 06:11:30|3052.31|3044.61|3052.3|3044.6|3052.5|3044.8|3051.92|3044.22|30
1648102300000|2022-03-24 06:11:40|3052.38|3044.68|3052.63|3044.93|3052.67|3044.97|3051.92|3044.22|19
1648102310000|2022-03-24 06:11:50|3052.67|3044.97|3052.97|3045.27|3053.65|3045.95|3052.63|3044.93|30
1648102320000|2022-03-24 06:12:00|3053.4|3045.7|3054.19|3046.49|3055.02|3047.32|3052.97|3045.27|34
1648102330000|2022-03-24 06:12:10|3055.03|3047.33|3054.47|3046.77|3055.03|3047.33|3053.91|3046.21|29
1648102340000|2022-03-24 06:12:20|3054.49|3046.79|3054.6|3046.9|3054.6|3046.9|3054.28|3046.58|20
1648102350000|2022-03-24 06:12:30|3054.91|3047.21|3054.27|3046.57|3055.06|3047.36|3054.18|3046.48|33
1648102360000|2022-03-24 06:12:40|3054.16|3046.46|3053.77|3046.07|3055.33|3047.63|3053.77|3046.07|28
1648102370000|2022-03-24 06:12:50|3053.92|3046.22|3054.44|3046.74|3055.43|3047.73|3053.92|3046.22|33
1648102380000|2022-03-24 06:13:00|3054.4|3046.7|3054.7|3047|3055.45|3047.75|3053.77|3046.07|24
1648102390000|2022-03-24 06:13:10|3054.73|3047.03|3055.86|3048.16|3056.35|3048.65|3053.95|3046.25|27
1648102400000|2022-03-24 06:13:20|3055.76|3048.06|3055.36|3047.66|3056.4|3048.7|3055.27|3047.57|34
1648102410000|2022-03-24 06:13:30|3055.37|3047.67|3055.31|3047.61|3055.37|3047.67|3055.09|3047.39|16
1648102420000|2022-03-24 06:13:40|3055.33|3047.63|3054.73|3047.03|3055.33|3047.63|3054.73|3047.03|19
1648102430000|2022-03-24 06:13:50|3054.72|3047.02|3054.47|3046.77|3055.06|3047.36|3054.38|3046.68|23
1648102440000|2022-03-24 06:14:00|3054.51|3046.81|3054.86|3047.16|3054.91|3047.21|3054.51|3046.81|17
1648102450000|2022-03-24 06:14:10|3054.85|3047.15|3055.03|3047.33|3055.05|3047.35|3054.79|3047.09|28
1648102460000|2022-03-24 06:14:20|3054.73|3047.03|3054.67|3046.97|3055.48|3047.78|3054.54|3046.84|29
1648102470000|2022-03-24 06:14:30|3054.64|3046.94|3054.52|3046.82|3054.65|3046.95|3054.48|3046.78|11
1648102480000|2022-03-24 06:14:40|3054.45|3046.75|3053.84|3046.14|3054.53|3046.83|3053.84|3046.14|25
1648102490000|2022-03-24 06:14:50|3053.92|3046.22|3053.53|3045.83|3054.4|3046.7|3053.48|3045.78|24
1648102500000|2022-03-24 06:15:00|3053.54|3045.84|3052.94|3045.24|3053.57|3045.87|3052.93|3045.23|29
1648102510000|2022-03-24 06:15:10|3052.95|3045.25|3052.94|3045.24|3053.23|3045.53|3052.63|3044.93|23
1648102520000|2022-03-24 06:15:20|3052.9|3045.2|3053.27|3045.57|3053.46|3045.76|3052.68|3044.98|26
1648102530000|2022-03-24 06:15:30|3052.43|3044.73|3052.67|3044.97|3053.51|3045.81|3052.01|3044.31|28
1648102540000|2022-03-24 06:15:40|3052.8|3045.1|3051.99|3044.29|3053.43|3045.73|3051.99|3044.29|33
1648102550000|2022-03-24 06:15:50|3052.09|3044.39|3052.08|3044.38|3052.39|3044.69|3051.99|3044.29|9
1648102560000|2022-03-24 06:16:00|3051.98|3044.28|3052.52|3044.82|3052.72|3045.02|3050.68|3042.98|34
1648102570000|2022-03-24 06:16:10|3052.56|3044.86|3053.12|3045.42|3053.3|3045.6|3052.26|3044.56|29
1648102580000|2022-03-24 06:16:20|3052.87|3045.17|3052.91|3045.21|3053.55|3045.85|3052.83|3045.13|25
1648102590000|2022-03-24 06:16:30|3053|3045.3|3052.83|3045.13|3054.5|3046.8|3052.56|3044.86|27
1648102600000|2022-03-24 06:16:40|3052.92|3045.22|3053.6|3045.9|3054.01|3046.31|3052.68|3044.98|24
1648102610000|2022-03-24 06:16:50|3053.84|3046.14|3054.62|3046.92|3054.99|3047.29|3053.17|3045.47|25
1648102620000|2022-03-24 06:17:00|3053.71|3046.01|3054.99|3047.29|3055.09|3047.39|3053.17|3045.47|17
1648102630000|2022-03-24 06:17:10|3054.15|3046.45|3056.35|3048.65|3057.13|3049.43|3054.15|3046.45|29
1648102640000|2022-03-24 06:17:20|3057.42|3049.72|3057.02|3049.32|3057.88|3050.18|3056.14|3048.44|32
1648102650000|2022-03-24 06:17:30|3056.91|3049.21|3058.06|3050.36|3059.48|3051.78|3056.91|3049.21|36
1648102660000|2022-03-24 06:17:40|3058.77|3051.07|3059.42|3051.72|3059.97|3052.27|3058.06|3050.36|26
1648102670000|2022-03-24 06:17:50|3059.37|3051.67|3059.56|3051.86|3059.61|3051.91|3058.48|3050.78|30
1648102680000|2022-03-24 06:18:00|3059.72|3052.02|3060.78|3053.08|3061.42|3053.72|3058.79|3051.09|28
1648102690000|2022-03-24 06:18:10|3061.3|3053.6|3061.05|3053.35|3061.67|3053.97|3060.68|3052.98|28
1648102700000|2022-03-24 06:18:20|3060.77|3053.07|3061.96|3054.26|3061.96|3054.26|3060.77|3053.07|33
1648102710000|2022-03-24 06:18:30|3061.51|3053.81|3061.87|3054.17|3062.39|3054.69|3061.51|3053.81|34
1648102720000|2022-03-24 06:18:40|3061.84|3054.14|3061.24|3053.54|3062.14|3054.44|3060.62|3052.92|34
1648102730000|2022-03-24 06:18:50|3061.2|3053.5|3061.02|3053.32|3061.8|3054.1|3060.83|3053.13|35
1648102740000|2022-03-24 06:19:00|3061.06|3053.36|3059.86|3052.16|3061.65|3053.95|3059.86|3052.16|36
1648102750000|2022-03-24 06:19:10|3059.77|3052.07|3060|3052.3|3060.93|3053.23|3059.69|3051.99|32
1648102760000|2022-03-24 06:19:20|3060.34|3052.64|3060.97|3053.27|3061.13|3053.43|3060.02|3052.32|37
1648102770000|2022-03-24 06:19:30|3061.18|3053.48|3061.55|3053.85|3062.23|3054.53|3061.18|3053.48|34
1648102780000|2022-03-24 06:19:40|3061.59|3053.89|3060.28|3052.58|3061.9|3054.2|3059.65|3051.95|24
1648102790000|2022-03-24 06:19:50|3060.4|3052.7|3060.74|3053.04|3060.95|3053.25|3059.66|3051.96|25
1648102800000|2022-03-24 06:20:00|3060.79|3053.09|3060.1|3052.4|3060.79|3053.09|3059.99|3052.29|19
1648102810000|2022-03-24 06:20:10|3059.89|3052.19|3059.58|3051.88|3060.77|3053.07|3059.43|3051.73|30
1648102820000|2022-03-24 06:20:20|3059.64|3051.94|3060.65|3052.95|3061.14|3053.44|3059.19|3051.49|35
1648102830000|2022-03-24 06:20:30|3060.63|3052.93|3061.06|3053.36|3061.09|3053.39|3059.82|3052.12|30
1648102840000|2022-03-24 06:20:40|3061.05|3053.35|3060.03|3052.33|3061.05|3053.35|3059.91|3052.21|30
1648102850000|2022-03-24 06:20:50|3060.04|3052.34|3061.09|3053.39|3061.79|3054.09|3060.04|3052.34|29
1648102860000|2022-03-24 06:21:00|3061.89|3054.19|3062.26|3054.56|3062.52|3054.82|3061.38|3053.68|28
1648102870000|2022-03-24 06:21:10|3062.25|3054.55|3062.51|3054.81|3062.51|3054.81|3062.01|3054.31|25
1648102880000|2022-03-24 06:21:20|3062.48|3054.78|3062.36|3054.66|3063.11|3055.41|3062.08|3054.38|31
1648102890000|2022-03-24 06:21:30|3062.66|3054.96|3062.62|3054.92|3062.72|3055.02|3062.38|3054.68|31
1648102900000|2022-03-24 06:21:40|3062.5|3054.8|3062.45|3054.75|3062.7|3055|3062.09|3054.39|34
1648102910000|2022-03-24 06:21:50|3062.46|3054.76|3062.28|3054.58|3062.46|3054.76|3062|3054.3|23
1648102920000|2022-03-24 06:22:00|3062.36|3054.66|3062.35|3054.65|3062.44|3054.74|3062.04|3054.34|22
1648102930000|2022-03-24 06:22:10|3062.16|3054.46|3061.75|3054.05|3062.21|3054.51|3060.99|3053.29|22
1648102940000|2022-03-24 06:22:20|3061.73|3054.03|3061.64|3053.94|3061.87|3054.17|3061.49|3053.79|28
1648102950000|2022-03-24 06:22:30|3061.46|3053.76|3060.61|3052.91|3061.46|3053.76|3060.61|3052.91|12
1648102960000|2022-03-24 06:22:40|3060.55|3052.85|3059.34|3051.64|3060.75|3053.05|3059.34|3051.64|28
1648102970000|2022-03-24 06:22:50|3059.35|3051.65|3059.4|3051.7|3059.51|3051.81|3058.5|3050.8|33
1648102980000|2022-03-24 06:23:00|3059.38|3051.68|3058.74|3051.04|3059.55|3051.85|3058.05|3050.35|30
1648102990000|2022-03-24 06:23:10|3059.5|3051.8|3058.17|3050.47|3059.52|3051.82|3058.17|3050.47|30
1648103000000|2022-03-24 06:23:20|3058.18|3050.48|3057.62|3049.92|3058.49|3050.79|3056.84|3049.14|35
1648103010000|2022-03-24 06:23:30|3057.61|3049.91|3057.93|3050.23|3057.93|3050.23|3057.44|3049.74|29
1648103020000|2022-03-24 06:23:40|3058.28|3050.58|3058.03|3050.33|3058.48|3050.78|3057.92|3050.22|32
1648103030000|2022-03-24 06:23:50|3058.01|3050.31|3057.9|3050.2|3058.02|3050.32|3057.78|3050.08|23
1648103040000|2022-03-24 06:24:00|3057.86|3050.16|3059.03|3051.33|3059.48|3051.78|3057.13|3049.43|38
1648103050000|2022-03-24 06:24:10|3058.89|3051.19|3059.85|3052.15|3059.86|3052.16|3058.89|3051.19|30
1648103060000|2022-03-24 06:24:20|3059.86|3052.16|3059.66|3051.96|3060.48|3052.78|3059.57|3051.87|28
1648103070000|2022-03-24 06:24:30|3059.78|3052.08|3059.81|3052.11|3061.46|3053.76|3059.57|3051.87|23
1648103080000|2022-03-24 06:24:40|3059.67|3051.97|3059.81|3052.11|3060.21|3052.51|3059.67|3051.97|10
1648103090000|2022-03-24 06:24:50|3060.06|3052.36|3061.05|3053.35|3062.29|3054.59|3059.81|3052.11|25
1648103100000|2022-03-24 06:25:00|3060.92|3053.22|3060.56|3052.86|3061.18|3053.48|3060.16|3052.46|23
1648103110000|2022-03-24 06:25:10|3060.6|3052.9|3061.79|3054.09|3062.21|3054.51|3060.07|3052.37|28
1648103120000|2022-03-24 06:25:20|3061.57|3053.87|3061.51|3053.81|3061.83|3054.13|3061.42|3053.72|33
1648103130000|2022-03-24 06:25:30|3061.49|3053.79|3061.27|3053.57|3061.59|3053.89|3061.01|3053.31|37
1648103140000|2022-03-24 06:25:40|3061.26|3053.56|3059.91|3052.21|3061.39|3053.69|3059.91|3052.21|30
1648103150000|2022-03-24 06:25:50|3059.92|3052.22|3060.36|3052.66|3060.38|3052.68|3059.92|3052.22|21
1648103160000|2022-03-24 06:26:00|3060.4|3052.7|3058.24|3050.54|3060.44|3052.74|3058.21|3050.51|31
1648103170000|2022-03-24 06:26:10|3058.23|3050.53|3059.98|3052.28|3059.98|3052.28|3058.22|3050.52|27
1648103180000|2022-03-24 06:26:20|3059.97|3052.27|3059.68|3051.98|3060.05|3052.35|3059.36|3051.66|23
1648103190000|2022-03-24 06:26:30|3059.74|3052.04|3060.37|3052.67|3060.7|3053|3059.22|3051.52|21
1648103200000|2022-03-24 06:26:40|3060.36|3052.66|3060.48|3052.78|3061.34|3053.64|3060.35|3052.65|25
1648103210000|2022-03-24 06:26:50|3060.38|3052.68|3059.51|3051.81|3060.75|3053.05|3058.56|3050.86|36
1648103220000|2022-03-24 06:27:00|3060.63|3052.93|3060.75|3053.05|3061.22|3053.52|3059.01|3051.31|22
1648103230000|2022-03-24 06:27:10|3060.6|3052.9|3060.43|3052.73|3060.67|3052.97|3060.19|3052.49|18
1648103240000|2022-03-24 06:27:20|3060.63|3052.93|3060.94|3053.24|3061.07|3053.37|3060.22|3052.52|23
1648103250000|2022-03-24 06:27:30|3060.89|3053.19|3061.54|3053.84|3061.6|3053.9|3060.85|3053.15|17
1648103260000|2022-03-24 06:27:40|3061.45|3053.75|3062.69|3054.99|3062.69|3054.99|3061.06|3053.36|29
1648103270000|2022-03-24 06:27:50|3062.04|3054.34|3063.26|3055.56|3063.68|3055.98|3061.93|3054.23|37
1648103280000|2022-03-24 06:28:00|3063.16|3055.46|3067.9|3060.2|3067.9|3060.2|3062.91|3055.21|38
1648103290000|2022-03-24 06:28:10|3068.13|3060.43|3071.7|3064|3071.7|3064|3067.78|3060.08|40
1648103300000|2022-03-24 06:28:20|3070.73|3063.03|3070.66|3062.96|3075.7|3068|3070.66|3062.96|39
1648103310000|2022-03-24 06:28:30|3072.52|3064.82|3070.05|3062.35|3072.67|3064.97|3069.34|3061.64|36
1648103320000|2022-03-24 06:28:40|3070.15|3062.45|3067.98|3060.28|3070.29|3062.59|3067.06|3059.36|40
1648103330000|2022-03-24 06:28:50|3068.01|3060.31|3069.44|3061.74|3069.86|3062.16|3068.01|3060.31|35
1648103340000|2022-03-24 06:29:00|3069.37|3061.67|3066.25|3058.55|3069.37|3061.67|3065.92|3058.22|40
1648103350000|2022-03-24 06:29:10|3066.13|3058.43|3061.95|3054.25|3066.19|3058.49|3061.95|3054.25|40
1648103360000|2022-03-24 06:29:20|3062.48|3054.78|3062.11|3054.41|3062.78|3055.08|3061.98|3054.28|38
1648103370000|2022-03-24 06:29:30|3062.02|3054.32|3059.46|3051.76|3062.02|3054.32|3058.67|3050.97|38
1648103380000|2022-03-24 06:29:40|3059.39|3051.69|3060.57|3052.87|3060.57|3052.87|3058.64|3050.94|36
1648103390000|2022-03-24 06:29:50|3060.52|3052.82|3060.89|3053.19|3061.81|3054.11|3060.1|3052.4|38
1648103400000|2022-03-24 06:30:00|3060.85|3053.15|3062.13|3054.43|3063.2|3055.5|3059.99|3052.29|37
1648103410000|2022-03-24 06:30:10|3063.16|3055.46|3062.4|3054.7|3063.83|3056.13|3062.4|3054.7|35
1648103420000|2022-03-24 06:30:20|3063.08|3055.38|3062.38|3054.68|3063.36|3055.66|3061.48|3053.78|31
1648103430000|2022-03-24 06:30:30|3062.49|3054.79|3062.55|3054.85|3063.33|3055.63|3062|3054.3|26
1648103440000|2022-03-24 06:30:40|3062.65|3054.95|3062.64|3054.94|3063.12|3055.42|3061.65|3053.95|29
1648103450000|2022-03-24 06:30:50|3062.65|3054.95|3063.46|3055.76|3063.57|3055.87|3062.1|3054.4|31
1648103460000|2022-03-24 06:31:00|3063.47|3055.77|3064.65|3056.95|3064.65|3056.95|3062.68|3054.98|28
1648103470000|2022-03-24 06:31:10|3063.4|3055.7|3064.15|3056.45|3064.39|3056.69|3063.29|3055.59|18
1648103480000|2022-03-24 06:31:20|3063.84|3056.14|3064.49|3056.79|3065.53|3057.83|3063.84|3056.14|31
1648103490000|2022-03-24 06:31:30|3064.35|3056.65|3064.98|3057.28|3066.04|3058.34|3064.34|3056.64|35
1648103500000|2022-03-24 06:31:40|3065.12|3057.42|3065.14|3057.44|3066.24|3058.54|3064.17|3056.47|27
1648103510000|2022-03-24 06:31:50|3065.44|3057.74|3063.79|3056.09|3065.85|3058.15|3063.79|3056.09|33
1648103520000|2022-03-24 06:32:00|3063.75|3056.05|3064.57|3056.87|3064.71|3057.01|3063.55|3055.85|34
1648103530000|2022-03-24 06:32:10|3064.31|3056.61|3062.69|3054.99|3064.31|3056.61|3062.32|3054.62|31
1648103540000|2022-03-24 06:32:20|3062.7|3055|3062.56|3054.86|3063.31|3055.61|3062.28|3054.58|35
1648103550000|2022-03-24 06:32:30|3062.35|3054.65|3061.99|3054.29|3062.75|3055.05|3061.64|3053.94|34
1648103560000|2022-03-24 06:32:40|3062.08|3054.38|3061.27|3053.57|3062.08|3054.38|3061|3053.3|31
1648103570000|2022-03-24 06:32:50|3061.3|3053.6|3059.55|3051.85|3061.35|3053.65|3059.08|3051.38|33
1648103580000|2022-03-24 06:33:00|3059.33|3051.63|3059.96|3052.26|3060.26|3052.56|3059.26|3051.56|37
1648103590000|2022-03-24 06:33:10|3059.78|3052.08|3057.76|3050.06|3059.83|3052.13|3057.76|3050.06|32
1648103600000|2022-03-24 06:33:20|3057.8|3050.1|3056.9|3049.2|3058.52|3050.82|3056.9|3049.2|38
1648103610000|2022-03-24 06:33:30|3056.96|3049.26|3056.89|3049.19|3057.35|3049.65|3055.69|3047.99|37
1648103620000|2022-03-24 06:33:40|3056.94|3049.24|3055.73|3048.03|3056.94|3049.24|3055.51|3047.81|35
1648103630000|2022-03-24 06:33:50|3055.53|3047.83|3054.14|3046.44|3056.35|3048.65|3054.14|3046.44|34
1648103640000|2022-03-24 06:34:00|3054.12|3046.42|3054.24|3046.54|3054.96|3047.26|3054.11|3046.41|33
1648103650000|2022-03-24 06:34:10|3054.22|3046.52|3053.02|3045.32|3054.56|3046.86|3053.02|3045.32|32
1648103660000|2022-03-24 06:34:20|3052.62|3044.92|3051.9|3044.2|3053.63|3045.93|3051.9|3044.2|37
1648103670000|2022-03-24 06:34:30|3051.82|3044.12|3051.1|3043.4|3052.25|3044.55|3050.78|3043.08|37
1648103680000|2022-03-24 06:34:40|3050.91|3043.21|3049.61|3041.91|3050.96|3043.26|3048.95|3041.25|38
1648103690000|2022-03-24 06:34:50|3049.59|3041.89|3050.11|3042.41|3050.65|3042.95|3048.55|3040.85|37
1648103700000|2022-03-24 06:35:00|3049.68|3041.98|3047.21|3039.51|3050.82|3043.12|3047.14|3039.44|39
1648103710000|2022-03-24 06:35:10|3047.04|3039.34|3047.98|3040.28|3048.42|3040.72|3046.47|3038.77|40
1648103720000|2022-03-24 06:35:20|3047.56|3039.86|3049.73|3042.03|3049.73|3042.03|3047.15|3039.45|36
1648103730000|2022-03-24 06:35:30|3049.33|3041.63|3050.23|3042.53|3050.99|3043.29|3049.33|3041.63|34
1648103740000|2022-03-24 06:35:40|3050.69|3042.99|3050.74|3043.04|3051.7|3044|3050.17|3042.47|33
1648103750000|2022-03-24 06:35:50|3050.88|3043.18|3051|3043.3|3051.17|3043.47|3050.6|3042.9|39
1648103760000|2022-03-24 06:36:00|3050.93|3043.23|3052.26|3044.56|3052.26|3044.56|3050.54|3042.84|26
1648103770000|2022-03-24 06:36:10|3052.61|3044.91|3052.03|3044.33|3052.63|3044.93|3051.35|3043.65|26
1648103780000|2022-03-24 06:36:20|3051.62|3043.92|3052.75|3045.05|3052.75|3045.05|3051.37|3043.67|13
1648103790000|2022-03-24 06:36:30|3052.76|3045.06|3055.37|3047.67|3055.37|3047.67|3052.68|3044.98|30
1648103800000|2022-03-24 06:36:40|3055.05|3047.35|3054.53|3046.83|3055.31|3047.61|3054.13|3046.43|35
1648103810000|2022-03-24 06:36:50|3054.35|3046.65|3054.57|3046.87|3055.06|3047.36|3054.23|3046.53|29
1648103820000|2022-03-24 06:37:00|3054.51|3046.81|3055.95|3048.25|3056.65|3048.95|3054.4|3046.7|35
1648103830000|2022-03-24 06:37:10|3056.37|3048.67|3056.84|3049.14|3057.03|3049.33|3055.79|3048.09|29
1648103840000|2022-03-24 06:37:20|3056.81|3049.11|3057.39|3049.69|3059.33|3051.63|3056.21|3048.51|29
1648103850000|2022-03-24 06:37:30|3058.13|3050.43|3056.85|3049.15|3058.16|3050.46|3056.66|3048.96|36
1648103860000|2022-03-24 06:37:40|3056.87|3049.17|3059.03|3051.33|3059.03|3051.33|3056.7|3049|29
1648103870000|2022-03-24 06:37:50|3059.05|3051.35|3059.67|3051.97|3059.7|3052|3059.05|3051.35|27
1648103880000|2022-03-24 06:38:00|3059.66|3051.96|3058.57|3050.87|3059.66|3051.96|3058.52|3050.82|31
1648103890000|2022-03-24 06:38:10|3058.76|3051.06|3057.79|3050.09|3058.82|3051.12|3057.45|3049.75|30
1648103900000|2022-03-24 06:38:20|3057.81|3050.11|3059.04|3051.34|3059.19|3051.49|3057.81|3050.11|35
1648103910000|2022-03-24 06:38:30|3059.39|3051.69|3058.51|3050.81|3059.56|3051.86|3058.04|3050.34|39
1648103920000|2022-03-24 06:38:40|3057.92|3050.22|3058.65|3050.95|3059.15|3051.45|3057.67|3049.97|33
1648103930000|2022-03-24 06:38:50|3058.74|3051.04|3058.29|3050.59|3059.27|3051.57|3058.17|3050.47|39
1648103940000|2022-03-24 06:39:00|3058.15|3050.45|3058.44|3050.74|3059.12|3051.42|3057.69|3049.99|39
1648103950000|2022-03-24 06:39:10|3058.07|3050.37|3058.75|3051.05|3059.42|3051.72|3058.07|3050.37|28
1648103960000|2022-03-24 06:39:20|3059.58|3051.88|3058.67|3050.97|3059.71|3052.01|3058.43|3050.73|35
1648103970000|2022-03-24 06:39:30|3058.57|3050.87|3058.2|3050.5|3058.81|3051.11|3058.17|3050.47|40
1648103980000|2022-03-24 06:39:40|3058.61|3050.91|3058.23|3050.53|3058.78|3051.08|3057.87|3050.17|34
1648103990000|2022-03-24 06:39:50|3058.12|3050.42|3057.28|3049.58|3058.85|3051.15|3057.27|3049.57|39
1648104000000|2022-03-24 06:40:00|3056.74|3049.04|3057.18|3049.48|3057.51|3049.81|3056.37|3048.67|38
1648104010000|2022-03-24 06:40:10|3057.34|3049.64|3058.87|3051.17|3059.4|3051.7|3056.92|3049.22|36
1648104020000|2022-03-24 06:40:20|3059.6|3051.9|3059.55|3051.85|3059.96|3052.26|3058.97|3051.27|21
1648104030000|2022-03-24 06:40:30|3059.38|3051.68|3059.72|3052.02|3060.42|3052.72|3059.34|3051.64|30
1648104040000|2022-03-24 06:40:40|3059.9|3052.2|3061.07|3053.37|3061.1|3053.4|3059.42|3051.72|30
1648104050000|2022-03-24 06:40:50|3061.28|3053.58|3060.9|3053.2|3061.34|3053.64|3060.56|3052.86|27
1648104060000|2022-03-24 06:41:00|3060.85|3053.15|3059.8|3052.1|3060.85|3053.15|3059.79|3052.09|21
1648104070000|2022-03-24 06:41:10|3060.02|3052.32|3058.76|3051.06|3060.74|3053.04|3058.61|3050.91|34
1648104080000|2022-03-24 06:41:20|3058.73|3051.03|3058.19|3050.49|3059.27|3051.57|3058.11|3050.41|36
1648104090000|2022-03-24 06:41:30|3058.15|3050.45|3058.32|3050.62|3058.75|3051.05|3058.14|3050.44|32
1648104100000|2022-03-24 06:41:40|3058.18|3050.48|3057.9|3050.2|3058.59|3050.89|3057.59|3049.89|32
1648104110000|2022-03-24 06:41:50|3057.73|3050.03|3056.6|3048.9|3058|3050.3|3056.38|3048.68|34
1648104120000|2022-03-24 06:42:00|3056.63|3048.93|3057.9|3050.2|3058.06|3050.36|3056.33|3048.63|34
1648104130000|2022-03-24 06:42:10|3057.69|3049.99|3058.97|3051.27|3058.97|3051.27|3057.69|3049.99|40
1648104140000|2022-03-24 06:42:20|3059.17|3051.47|3058.87|3051.17|3059.81|3052.11|3058.48|3050.78|32
1648104150000|2022-03-24 06:42:30|3059.35|3051.65|3059.47|3051.77|3060.49|3052.79|3058.43|3050.73|30
1648104160000|2022-03-24 06:42:40|3059.49|3051.79|3060.18|3052.48|3061.16|3053.46|3059.49|3051.79|32
1648104170000|2022-03-24 06:42:50|3059.99|3052.29|3061.02|3053.32|3061.36|3053.66|3059.49|3051.79|32
1648104180000|2022-03-24 06:43:00|3059.71|3052.01|3061.12|3053.42|3062.17|3054.47|3059.71|3052.01|24
1648104190000|2022-03-24 06:43:10|3062.22|3054.52|3061.99|3054.29|3062.24|3054.54|3060.54|3052.84|32
1648104200000|2022-03-24 06:43:20|3061.75|3054.05|3061.86|3054.16|3062.65|3054.95|3061.24|3053.54|34
1648104210000|2022-03-24 06:43:30|3061.91|3054.21|3062.43|3054.73|3062.45|3054.75|3061.04|3053.34|34
1648104220000|2022-03-24 06:43:40|3062.47|3054.77|3062.36|3054.66|3062.56|3054.86|3061.27|3053.57|19
1648104230000|2022-03-24 06:43:50|3061.03|3053.33|3061.33|3053.63|3062.4|3054.7|3060.64|3052.94|37
1648104240000|2022-03-24 06:44:00|3062.1|3054.4|3063.04|3055.34|3063.04|3055.34|3061.34|3053.64|30
1648104250000|2022-03-24 06:44:10|3061.9|3054.2|3063.54|3055.84|3063.62|3055.92|3061.7|3054|30
1648104260000|2022-03-24 06:44:20|3062.86|3055.16|3062.93|3055.23|3063.08|3055.38|3062.46|3054.76|28
1648104270000|2022-03-24 06:44:30|3062.8|3055.1|3062.48|3054.78|3063.15|3055.45|3061.91|3054.21|31
1648104280000|2022-03-24 06:44:40|3062.35|3054.65|3062.48|3054.78|3062.54|3054.84|3062.03|3054.33|21
1648104290000|2022-03-24 06:44:50|3062.03|3054.33|3062.33|3054.63|3062.96|3055.26|3062.03|3054.33|30
1648104300000|2022-03-24 06:45:00|3062.4|3054.7|3062.21|3054.51|3062.41|3054.71|3061.7|3054|25
1648104310000|2022-03-24 06:45:10|3061.83|3054.13|3062.19|3054.49|3062.77|3055.07|3061.51|3053.81|35
1648104320000|2022-03-24 06:45:20|3062.27|3054.57|3062.1|3054.4|3062.59|3054.89|3061.77|3054.07|32
1648104330000|2022-03-24 06:45:30|3061.92|3054.22|3064.2|3056.5|3064.69|3056.99|3061.92|3054.22|33
1648104340000|2022-03-24 06:45:40|3063.32|3055.62|3064.91|3057.21|3064.94|3057.24|3063.08|3055.38|26
1648104350000|2022-03-24 06:45:50|3064.45|3056.75|3065.29|3057.59|3066.36|3058.66|3064.03|3056.33|36
1648104360000|2022-03-24 06:46:00|3065.3|3057.6|3065.83|3058.13|3066.05|3058.35|3063.85|3056.15|35
1648104370000|2022-03-24 06:46:10|3065.7|3058|3063.2|3055.5|3065.84|3058.14|3063.2|3055.5|36
1648104380000|2022-03-24 06:46:20|3062.57|3054.87|3061.52|3053.82|3063.15|3055.45|3060.8|3053.1|36
1648104390000|2022-03-24 06:46:30|3061.06|3053.36|3060.57|3052.87|3061.48|3053.78|3060.57|3052.87|28
1648104400000|2022-03-24 06:46:40|3060.52|3052.82|3060.22|3052.52|3061.04|3053.34|3060.22|3052.52|30
1648104410000|2022-03-24 06:46:50|3060.15|3052.45|3059.95|3052.25|3060.73|3053.03|3059.95|3052.25|30
1648104420000|2022-03-24 06:47:00|3060.14|3052.44|3059.01|3051.31|3060.32|3052.62|3059.01|3051.31|24
1648104430000|2022-03-24 06:47:10|3059.14|3051.44|3058.85|3051.15|3059.41|3051.71|3058.75|3051.05|30
1648104440000|2022-03-24 06:47:20|3058.91|3051.21|3059.99|3052.29|3060.01|3052.31|3058.91|3051.21|36
1648104450000|2022-03-24 06:47:30|3059.98|3052.28|3058.79|3051.09|3060.03|3052.33|3058.72|3051.02|35
1648104460000|2022-03-24 06:47:40|3058.67|3050.97|3059.13|3051.43|3059.76|3052.06|3058.67|3050.97|33
1648104470000|2022-03-24 06:47:50|3059.12|3051.42|3059.64|3051.94|3059.69|3051.99|3058.56|3050.86|36
1648104480000|2022-03-24 06:48:00|3059.32|3051.62|3059.69|3051.99|3060.04|3052.34|3059.17|3051.47|31
1648104490000|2022-03-24 06:48:10|3059.39|3051.69|3059.15|3051.45|3059.86|3052.16|3058.96|3051.26|35
1648104500000|2022-03-24 06:48:20|3059.38|3051.68|3058.62|3050.92|3059.38|3051.68|3057.9|3050.2|36
1648104510000|2022-03-24 06:48:30|3058.54|3050.84|3059.04|3051.34|3059.11|3051.41|3058.39|3050.69|34
1648104520000|2022-03-24 06:48:40|3058.61|3050.91|3058.5|3050.8|3058.95|3051.25|3057.73|3050.03|35
1648104530000|2022-03-24 06:48:50|3057.64|3049.94|3057.37|3049.67|3058.52|3050.82|3057.1|3049.4|34
1648104540000|2022-03-24 06:49:00|3057.06|3049.36|3058.01|3050.31|3058.14|3050.44|3056.47|3048.77|40
1648104550000|2022-03-24 06:49:10|3058.34|3050.64|3058.71|3051.01|3059.07|3051.37|3057.47|3049.77|35
1648104560000|2022-03-24 06:49:20|3058.74|3051.04|3058.85|3051.15|3059.13|3051.43|3058.71|3051.01|26
1648104570000|2022-03-24 06:49:30|3058.49|3050.79|3057.51|3049.81|3058.84|3051.14|3057.49|3049.79|28
1648104580000|2022-03-24 06:49:40|3057.5|3049.8|3057.21|3049.51|3057.5|3049.8|3057.05|3049.35|26
1648104590000|2022-03-24 06:49:50|3057.17|3049.47|3056.62|3048.92|3057.36|3049.66|3056.62|3048.92|23
1648104600000|2022-03-24 06:50:00|3056.52|3048.82|3056.3|3048.6|3056.62|3048.92|3055.93|3048.23|34
1648104610000|2022-03-24 06:50:10|3056.26|3048.56|3055.75|3048.05|3056.44|3048.74|3055.64|3047.94|30
1648104620000|2022-03-24 06:50:20|3055.66|3047.96|3056|3048.3|3056.05|3048.35|3055.45|3047.75|27
1648104630000|2022-03-24 06:50:30|3055.81|3048.11|3055.92|3048.22|3056.03|3048.33|3055.37|3047.67|37
1648104640000|2022-03-24 06:50:40|3055.43|3047.73|3054.34|3046.64|3055.43|3047.73|3054.24|3046.54|31
1648104650000|2022-03-24 06:50:50|3054.32|3046.62|3054.43|3046.73|3054.7|3047|3054.2|3046.5|35
1648104660000|2022-03-24 06:51:00|3054.51|3046.81|3053.3|3045.6|3054.51|3046.81|3053.29|3045.59|32
1648104670000|2022-03-24 06:51:10|3053.26|3045.56|3054.1|3046.4|3054.27|3046.57|3052.65|3044.95|36
1648104680000|2022-03-24 06:51:20|3054.22|3046.52|3054.34|3046.64|3054.64|3046.94|3053.23|3045.53|32
1648104690000|2022-03-24 06:51:30|3054.33|3046.63|3053.84|3046.14|3055.12|3047.42|3053.84|3046.14|33
1648104700000|2022-03-24 06:51:40|3053.39|3045.69|3053.16|3045.46|3054.06|3046.36|3053.16|3045.46|30
1648104710000|2022-03-24 06:51:50|3053.24|3045.54|3053.4|3045.7|3054.32|3046.62|3052.89|3045.19|26
1648104720000|2022-03-24 06:52:00|3053.43|3045.73|3054.97|3047.27|3055.03|3047.33|3053.43|3045.73|18
1648104730000|2022-03-24 06:52:10|3055.02|3047.32|3055.56|3047.86|3055.7|3048|3055.02|3047.32|22
1648104740000|2022-03-24 06:52:20|3055.59|3047.89|3056.47|3048.77|3056.62|3048.92|3055.33|3047.63|33
1648104750000|2022-03-24 06:52:30|3056.05|3048.35|3056.65|3048.95|3057.13|3049.43|3055.48|3047.78|37
1648104760000|2022-03-24 06:52:40|3056|3048.3|3056.22|3048.52|3056.55|3048.85|3055.62|3047.92|33
1648104770000|2022-03-24 06:52:50|3056.23|3048.53|3057.12|3049.42|3057.45|3049.75|3055.72|3048.02|21
1648104780000|2022-03-24 06:53:00|3056.47|3048.77|3057.26|3049.56|3057.46|3049.76|3056.47|3048.77|12
1648104790000|2022-03-24 06:53:10|3057.33|3049.63|3057.45|3049.75|3057.45|3049.75|3057.32|3049.62|3
1648104800000|2022-03-24 06:53:20|3057.33|3049.63|3057.13|3049.43|3057.33|3049.63|3057.06|3049.36|13
1648104810000|2022-03-24 06:53:30|3057.08|3049.38|3057.21|3049.51|3057.24|3049.54|3057.08|3049.38|12
1648104820000|2022-03-24 06:53:40|3057.43|3049.73|3057.59|3049.89|3057.73|3050.03|3057.17|3049.47|27
1648104830000|2022-03-24 06:53:50|3057.27|3049.57|3057.67|3049.97|3057.78|3050.08|3056.58|3048.88|31
1648104840000|2022-03-24 06:54:00|3057.46|3049.76|3057.83|3050.13|3058.03|3050.33|3057.16|3049.46|29
1648104850000|2022-03-24 06:54:10|3057.25|3049.55|3057.49|3049.79|3057.86|3050.16|3057.21|3049.51|14
1648104860000|2022-03-24 06:54:20|3057.8|3050.1|3057.53|3049.83|3058.03|3050.33|3057.2|3049.5|24
1648104870000|2022-03-24 06:54:30|3057.63|3049.93|3057.54|3049.84|3057.84|3050.14|3057.02|3049.32|25
1648104880000|2022-03-24 06:54:40|3057.53|3049.83|3056.47|3048.77|3057.64|3049.94|3056.36|3048.66|30
1648104890000|2022-03-24 06:54:50|3056.48|3048.78|3057.02|3049.32|3057.46|3049.76|3056.09|3048.39|30
1648104900000|2022-03-24 06:55:00|3056.92|3049.22|3057.26|3049.56|3057.39|3049.69|3056.89|3049.19|27
1648104910000|2022-03-24 06:55:10|3057.25|3049.55|3057.34|3049.64|3057.6|3049.9|3057.1|3049.4|28
1648104920000|2022-03-24 06:55:20|3057.25|3049.55|3056.44|3048.74|3057.46|3049.76|3056.44|3048.74|27
1648104930000|2022-03-24 06:55:30|3056.88|3049.18|3057.2|3049.5|3057.34|3049.64|3056.56|3048.86|25
1648104940000|2022-03-24 06:55:40|3057.12|3049.42|3056.48|3048.78|3057.15|3049.45|3056.36|3048.66|30
1648104950000|2022-03-24 06:55:50|3056.49|3048.79|3056.61|3048.91|3056.93|3049.23|3056.49|3048.79|22
1648104960000|2022-03-24 06:56:00|3056.6|3048.9|3055.97|3048.27|3056.66|3048.96|3055.97|3048.27|19
1648104970000|2022-03-24 06:56:10|3056.02|3048.32|3055.38|3047.68|3056.74|3049.04|3055.38|3047.68|36
1648104980000|2022-03-24 06:56:20|3055.37|3047.67|3055.95|3048.25|3056.28|3048.58|3055.19|3047.49|36
1648104990000|2022-03-24 06:56:30|3056.13|3048.43|3055.95|3048.25|3056.51|3048.81|3055.88|3048.18|27
1648105000000|2022-03-24 06:56:40|3056.4|3048.7|3057.58|3049.88|3057.75|3050.05|3056.17|3048.47|30
1648105010000|2022-03-24 06:56:50|3057.61|3049.91|3057.83|3050.13|3058.37|3050.67|3056.77|3049.07|28
1648105020000|2022-03-24 06:57:00|3057.34|3049.64|3057.88|3050.18|3059.03|3051.33|3056.87|3049.17|25
1648105030000|2022-03-24 06:57:10|3057.81|3050.11|3059.89|3052.19|3059.92|3052.22|3057.81|3050.11|29
1648105040000|2022-03-24 06:57:20|3059.9|3052.2|3059.87|3052.17|3060.34|3052.64|3058.85|3051.15|32
1648105050000|2022-03-24 06:57:30|3059.95|3052.25|3059.13|3051.43|3060.19|3052.49|3059.13|3051.43|23
1648105060000|2022-03-24 06:57:40|3059.79|3052.09|3059.6|3051.9|3060.01|3052.31|3059.3|3051.6|31
1648105070000|2022-03-24 06:57:50|3059.48|3051.78|3059.42|3051.72|3059.48|3051.78|3059.41|3051.71|4
1648105080000|2022-03-24 06:58:00|3059.5|3051.8|3059.46|3051.76|3060.06|3052.36|3059.46|3051.76|19
1648105090000|2022-03-24 06:58:10|3059.58|3051.88|3059.61|3051.91|3060.06|3052.36|3059.11|3051.41|31
1648105100000|2022-03-24 06:58:20|3059.55|3051.85|3060.73|3053.03|3060.74|3053.04|3059.55|3051.85|22
1648105110000|2022-03-24 06:58:30|3060.76|3053.06|3061.52|3053.82|3062.08|3054.38|3060.71|3053.01|24
1648105120000|2022-03-24 06:58:40|3061.35|3053.65|3061.84|3054.14|3061.87|3054.17|3061.34|3053.64|25
1648105130000|2022-03-24 06:58:50|3061.82|3054.12|3061.51|3053.81|3062.1|3054.4|3061.3|3053.6|21
1648105140000|2022-03-24 06:59:00|3061.38|3053.68|3061.46|3053.76|3061.84|3054.14|3061.25|3053.55|34
1648105150000|2022-03-24 06:59:10|3061.52|3053.82|3061.43|3053.73|3062.28|3054.58|3061.35|3053.65|24
1648105160000|2022-03-24 06:59:20|3061.62|3053.92|3061.66|3053.96|3062.6|3054.9|3061.21|3053.51|24
1648105170000|2022-03-24 06:59:30|3061.21|3053.51|3062.67|3054.97|3062.67|3054.97|3061.1|3053.4|26
1648105180000|2022-03-24 06:59:40|3062.68|3054.98|3061.88|3054.18|3062.71|3055.01|3061.58|3053.88|16
1648105190000|2022-03-24 06:59:50|3062.04|3054.34|3062.4|3054.7|3062.45|3054.75|3061.38|3053.68|32
1648105200000|2022-03-24 07:00:00|3062.39|3054.69|3061.75|3054.05|3062.48|3054.78|3061.44|3053.74|33
1648105210000|2022-03-24 07:00:10|3061.61|3053.91|3061.7|3054|3061.84|3054.14|3060.94|3053.24|26
1648105220000|2022-03-24 07:00:20|3061.69|3053.99|3062.09|3054.39|3062.39|3054.69|3061.42|3053.72|24
1648105230000|2022-03-24 07:00:30|3062.05|3054.35|3061.13|3053.43|3062.05|3054.35|3060.94|3053.24|6
1648105240000|2022-03-24 07:00:40|3061.01|3053.31|3060.21|3052.51|3062.31|3054.61|3060.21|3052.51|33
1648105250000|2022-03-24 07:00:50|3060.11|3052.41|3058.97|3051.27|3060.11|3052.41|3058.97|3051.27|31
1648105260000|2022-03-24 07:01:00|3059.07|3051.37|3057.54|3049.84|3059.07|3051.37|3057.54|3049.84|36
1648105270000|2022-03-24 07:01:10|3057.6|3049.9|3059.75|3052.05|3059.79|3052.09|3057.6|3049.9|37
1648105280000|2022-03-24 07:01:20|3060|3052.3|3059.3|3051.6|3060.03|3052.33|3059.26|3051.56|29
1648105290000|2022-03-24 07:01:30|3059.35|3051.65|3059.27|3051.57|3059.68|3051.98|3059.15|3051.45|33
1648105300000|2022-03-24 07:01:40|3059.28|3051.58|3059.22|3051.52|3059.33|3051.63|3058.21|3050.51|28
1648105310000|2022-03-24 07:01:50|3058.21|3050.51|3058.61|3050.91|3059.27|3051.57|3058.1|3050.4|22
1648105320000|2022-03-24 07:02:00|3058.62|3050.92|3059.29|3051.59|3059.75|3052.05|3058.62|3050.92|25
1648105330000|2022-03-24 07:02:10|3058.87|3051.17|3059.96|3052.26|3060.18|3052.48|3058.87|3051.17|27
1648105340000|2022-03-24 07:02:20|3059.73|3052.03|3059.85|3052.15|3060.09|3052.39|3059.16|3051.46|24
1648105350000|2022-03-24 07:02:30|3059.36|3051.66|3059.78|3052.08|3059.79|3052.09|3059.36|3051.66|12
1648105360000|2022-03-24 07:02:40|3059.76|3052.06|3060.21|3052.51|3060.21|3052.51|3059.76|3052.06|23
1648105370000|2022-03-24 07:02:50|3060.19|3052.49|3060.43|3052.73|3060.52|3052.82|3059.86|3052.16|14
1648105380000|2022-03-24 07:03:00|3060.48|3052.78|3059.86|3052.16|3060.49|3052.79|3059.86|3052.16|3
1648105390000|2022-03-24 07:03:10|3059.9|3052.2|3059.9|3052.2|3060.49|3052.79|3059.9|3052.2|6
1648105400000|2022-03-24 07:03:20|3059.91|3052.21|3060.48|3052.78|3060.48|3052.78|3059.91|3052.21|5
1648105410000|2022-03-24 07:03:30|3060.13|3052.43|3060.09|3052.39|3060.53|3052.83|3060.09|3052.39|21
1648105420000|2022-03-24 07:03:40|3060.1|3052.4|3060.66|3052.96|3060.69|3052.99|3060.09|3052.39|16
1648105430000|2022-03-24 07:03:50|3060.64|3052.94|3060.26|3052.56|3060.72|3053.02|3059.31|3051.61|24
1648105440000|2022-03-24 07:04:00|3060.03|3052.33|3060.6|3052.9|3061.47|3053.77|3059.78|3052.08|32
1648105450000|2022-03-24 07:04:10|3060.8|3053.1|3060.6|3052.9|3060.9|3053.2|3060.53|3052.83|16
1648105460000|2022-03-24 07:04:20|3060.53|3052.83|3060.24|3052.54|3061.28|3053.58|3059.95|3052.25|26
1648105470000|2022-03-24 07:04:30|3059.95|3052.25|3060.53|3052.83|3060.6|3052.9|3059.8|3052.1|23
1648105480000|2022-03-24 07:04:40|3060.33|3052.63|3060.53|3052.83|3060.76|3053.06|3059.94|3052.24|28
1648105490000|2022-03-24 07:04:50|3059.31|3051.61|3059.88|3052.18|3060.62|3052.92|3059.31|3051.61|37
1648105500000|2022-03-24 07:05:00|3060|3052.3|3060.26|3052.56|3060.58|3052.88|3059.56|3051.86|32
1648105510000|2022-03-24 07:05:10|3059.56|3051.86|3060.08|3052.38|3060.31|3052.61|3059.41|3051.71|25
1648105520000|2022-03-24 07:05:20|3060.07|3052.37|3059.81|3052.11|3060.13|3052.43|3059.43|3051.73|35
1648105530000|2022-03-24 07:05:30|3059.23|3051.53|3058.61|3050.91|3059.77|3052.07|3058.46|3050.76|35
1648105540000|2022-03-24 07:05:40|3058.62|3050.92|3058.79|3051.09|3059.39|3051.69|3058.25|3050.55|35
1648105550000|2022-03-24 07:05:50|3058.73|3051.03|3058.4|3050.7|3058.73|3051.03|3057.81|3050.11|34
1648105560000|2022-03-24 07:06:00|3058.24|3050.54|3057.88|3050.18|3058.51|3050.81|3057.29|3049.59|34
1648105570000|2022-03-24 07:06:10|3057.79|3050.09|3056.78|3049.08|3057.92|3050.22|3056.65|3048.95|39
1648105580000|2022-03-24 07:06:20|3056.91|3049.21|3056.82|3049.12|3057.01|3049.31|3056.6|3048.9|35
1648105590000|2022-03-24 07:06:30|3056.83|3049.13|3057.1|3049.4|3057.3|3049.6|3056.83|3049.13|23
1648105600000|2022-03-24 07:06:40|3057.31|3049.61|3057.14|3049.44|3057.32|3049.62|3057.08|3049.38|19
1648105610000|2022-03-24 07:06:50|3057.13|3049.43|3056.29|3048.59|3057.19|3049.49|3055.83|3048.13|10
1648105620000|2022-03-24 07:07:00|3055.83|3048.13|3056.04|3048.34|3056.87|3049.17|3055.83|3048.13|28
1648105630000|2022-03-24 07:07:10|3055.94|3048.24|3058.07|3050.37|3058.11|3050.41|3055.94|3048.24|33
1648105640000|2022-03-24 07:07:20|3057.61|3049.91|3057.66|3049.96|3058.85|3051.15|3057.53|3049.83|27
1648105650000|2022-03-24 07:07:30|3058.16|3050.46|3058.73|3051.03|3058.79|3051.09|3057.5|3049.8|27
1648105660000|2022-03-24 07:07:40|3058.77|3051.07|3058.88|3051.18|3058.92|3051.22|3058.14|3050.44|18
1648105670000|2022-03-24 07:07:50|3058.83|3051.13|3058.21|3050.51|3059.27|3051.57|3057.84|3050.14|24
1648105680000|2022-03-24 07:08:00|3058.1|3050.4|3057.86|3050.16|3058.77|3051.07|3057.43|3049.73|26
1648105690000|2022-03-24 07:08:10|3057.87|3050.17|3057.08|3049.38|3058.55|3050.85|3057.08|3049.38|31
1648105700000|2022-03-24 07:08:20|3056.9|3049.2|3057.14|3049.44|3057.14|3049.44|3056.47|3048.77|34
1648105710000|2022-03-24 07:08:30|3057.09|3049.39|3057.53|3049.83|3057.53|3049.83|3056.48|3048.78|33
1648105720000|2022-03-24 07:08:40|3056.98|3049.28|3054.35|3046.65|3056.98|3049.28|3054.12|3046.42|38
1648105730000|2022-03-24 07:08:50|3054.26|3046.56|3054.74|3047.04|3054.74|3047.04|3053.25|3045.55|39
1648105740000|2022-03-24 07:09:00|3054.83|3047.13|3053.79|3046.09|3054.83|3047.13|3053.55|3045.85|37
1648105750000|2022-03-24 07:09:10|3053.8|3046.1|3053.55|3045.85|3054.34|3046.64|3053.43|3045.73|26
1648105760000|2022-03-24 07:09:20|3053.71|3046.01|3053.42|3045.72|3053.74|3046.04|3053.22|3045.52|33
1648105770000|2022-03-24 07:09:30|3053.44|3045.74|3053.52|3045.82|3053.97|3046.27|3053.25|3045.55|28
1648105780000|2022-03-24 07:09:40|3053.53|3045.83|3053.2|3045.5|3053.56|3045.86|3053.2|3045.5|14
1648105790000|2022-03-24 07:09:50|3053.32|3045.62|3053.49|3045.79|3054.02|3046.32|3052.44|3044.74|17
1648105800000|2022-03-24 07:10:00|3053.58|3045.88|3052.59|3044.89|3053.58|3045.88|3052.46|3044.76|17
1648105810000|2022-03-24 07:10:10|3052.6|3044.9|3053.98|3046.28|3053.98|3046.28|3052.46|3044.76|26
1648105820000|2022-03-24 07:10:20|3053.94|3046.24|3053.59|3045.89|3053.98|3046.28|3053.56|3045.86|8
1648105830000|2022-03-24 07:10:30|3053.5|3045.8|3053.39|3045.69|3053.5|3045.8|3053.39|3045.69|10
1648105840000|2022-03-24 07:10:40|3053.51|3045.81|3053.39|3045.69|3053.51|3045.81|3053.39|3045.69|3
1648105850000|2022-03-24 07:10:50|3053.48|3045.78|3053.72|3046.02|3053.72|3046.02|3053.39|3045.69|7
1648105860000|2022-03-24 07:11:00|3053.39|3045.69|3053.37|3045.67|3053.97|3046.27|3053.37|3045.67|13
1648105870000|2022-03-24 07:11:10|3053.46|3045.76|3053.73|3046.03|3053.81|3046.11|3053.46|3045.76|13
1648105880000|2022-03-24 07:11:20|3053.81|3046.11|3052.74|3045.04|3054.12|3046.42|3052.54|3044.84|34
1648105890000|2022-03-24 07:11:30|3052.19|3044.49|3052.92|3045.22|3053.64|3045.94|3052.19|3044.49|30
1648105900000|2022-03-24 07:11:40|3052.99|3045.29|3053.68|3045.98|3053.96|3046.26|3052.38|3044.68|32
1648105910000|2022-03-24 07:11:50|3053.12|3045.42|3053.16|3045.46|3053.96|3046.26|3052.68|3044.98|22
1648105920000|2022-03-24 07:12:00|3053.15|3045.45|3053.3|3045.6|3053.71|3046.01|3052.32|3044.62|27
1648105930000|2022-03-24 07:12:10|3052.73|3045.03|3052.24|3044.54|3053.29|3045.59|3052.19|3044.49|27
1648105940000|2022-03-24 07:12:20|3052.14|3044.44|3052.69|3044.99|3052.86|3045.16|3052.14|3044.44|27
1648105950000|2022-03-24 07:12:30|3052.7|3045|3052.19|3044.49|3052.74|3045.04|3052.18|3044.48|17
1648105960000|2022-03-24 07:12:40|3052.03|3044.33|3052.62|3044.92|3052.85|3045.15|3052.03|3044.33|29
1648105970000|2022-03-24 07:12:50|3052.67|3044.97|3052.72|3045.02|3052.81|3045.11|3052.13|3044.43|33
1648105980000|2022-03-24 07:13:00|3052.69|3044.99|3052.39|3044.69|3052.82|3045.12|3052.36|3044.66|28
1648105990000|2022-03-24 07:13:10|3052.61|3044.91|3051.29|3043.59|3052.61|3044.91|3051|3043.3|37
1648106000000|2022-03-24 07:13:20|3051.44|3043.74|3048.26|3040.56|3051.44|3043.74|3047.9|3040.2|39
1648106010000|2022-03-24 07:13:30|3048.04|3040.34|3046.3|3038.6|3048.04|3040.34|3045.85|3038.15|40
1648106020000|2022-03-24 07:13:40|3046.26|3038.56|3046.08|3038.38|3046.55|3038.85|3045.4|3037.7|38
1648106030000|2022-03-24 07:13:50|3046.07|3038.37|3042.27|3034.57|3046.46|3038.76|3042.15|3034.45|34
1648106040000|2022-03-24 07:14:00|3042.6|3034.9|3042.5|3034.8|3042.62|3034.92|3041.39|3033.69|40
1648106050000|2022-03-24 07:14:10|3042.61|3034.91|3044.13|3036.43|3044.63|3036.93|3042.04|3034.34|40
1648106060000|2022-03-24 07:14:20|3044.24|3036.54|3044.31|3036.61|3044.34|3036.64|3043.39|3035.69|40
1648106070000|2022-03-24 07:14:30|3044.38|3036.68|3045.12|3037.42|3045.57|3037.87|3044.19|3036.49|37
1648106080000|2022-03-24 07:14:40|3045.13|3037.43|3046.22|3038.52|3046.22|3038.52|3044.81|3037.11|29
1648106090000|2022-03-24 07:14:50|3046.02|3038.32|3045.8|3038.1|3046.97|3039.27|3044.9|3037.2|30
1648106100000|2022-03-24 07:15:00|3045.79|3038.09|3044.29|3036.59|3045.79|3038.09|3044.22|3036.52|28
1648106110000|2022-03-24 07:15:10|3044.3|3036.6|3044.53|3036.83|3045.58|3037.88|3044.22|3036.52|19
1648106120000|2022-03-24 07:15:20|3045.14|3037.44|3045.41|3037.71|3045.96|3038.26|3044.63|3036.93|20
1648106130000|2022-03-24 07:15:30|3045.42|3037.72|3045.04|3037.34|3045.65|3037.95|3044.92|3037.22|28
1648106140000|2022-03-24 07:15:40|3044.92|3037.22|3044.73|3037.03|3045.41|3037.71|3044.61|3036.91|23
1648106150000|2022-03-24 07:15:50|3044.61|3036.91|3045.31|3037.61|3045.88|3038.18|3044.61|3036.91|21
1648106160000|2022-03-24 07:16:00|3045|3037.3|3045.21|3037.51|3045.49|3037.79|3044.9|3037.2|19
1648106170000|2022-03-24 07:16:10|3045.31|3037.61|3045.31|3037.61|3045.37|3037.67|3045.19|3037.49|12
1648106180000|2022-03-24 07:16:20|3045.38|3037.68|3045.78|3038.08|3046.01|3038.31|3045.31|3037.61|27
1648106190000|2022-03-24 07:16:30|3045.58|3037.88|3044.67|3036.97|3047.05|3039.35|3044.67|3036.97|30
1648106200000|2022-03-24 07:16:40|3044.72|3037.02|3044.88|3037.18|3045.08|3037.38|3044.05|3036.35|39
1648106210000|2022-03-24 07:16:50|3044.15|3036.45|3044.23|3036.53|3044.64|3036.94|3042.92|3035.22|34
1648106220000|2022-03-24 07:17:00|3043.35|3035.65|3043.58|3035.88|3044.74|3037.04|3043.01|3035.31|36
1648106230000|2022-03-24 07:17:10|3043.6|3035.9|3043.94|3036.24|3044.25|3036.55|3043.44|3035.74|37
1648106240000|2022-03-24 07:17:20|3043.5|3035.8|3043.14|3035.44|3044.01|3036.31|3043.08|3035.38|32
1648106250000|2022-03-24 07:17:30|3043.26|3035.56|3042.74|3035.04|3043.44|3035.74|3041.78|3034.08|38
1648106260000|2022-03-24 07:17:40|3042.73|3035.03|3041.84|3034.14|3043.27|3035.57|3041.52|3033.82|37
1648106270000|2022-03-24 07:17:50|3042.02|3034.32|3042.48|3034.78|3042.59|3034.89|3041.95|3034.25|38
1648106280000|2022-03-24 07:18:00|3042.46|3034.76|3043.29|3035.59|3043.72|3036.02|3041.87|3034.17|29
1648106290000|2022-03-24 07:18:10|3043.47|3035.77|3042.91|3035.21|3043.53|3035.83|3042.86|3035.16|26
1648106300000|2022-03-24 07:18:20|3042.9|3035.2|3042.5|3034.8|3042.9|3035.2|3041.67|3033.97|38
1648106310000|2022-03-24 07:18:30|3042.49|3034.79|3040.58|3032.88|3043.25|3035.55|3039.83|3032.13|39
1648106320000|2022-03-24 07:18:40|3040|3032.3|3041.53|3033.83|3041.64|3033.94|3039.86|3032.16|33
1648106330000|2022-03-24 07:18:50|3040.8|3033.1|3041.52|3033.82|3041.68|3033.98|3040.78|3033.08|33
1648106340000|2022-03-24 07:19:00|3041.53|3033.83|3039.9|3032.2|3041.53|3033.83|3038.98|3031.28|37
1648106350000|2022-03-24 07:19:10|3039.84|3032.14|3040.15|3032.45|3040.27|3032.57|3038.35|3030.65|37
1648106360000|2022-03-24 07:19:20|3040.16|3032.46|3038.5|3030.8|3040.2|3032.5|3038.3|3030.6|36
1648106370000|2022-03-24 07:19:30|3038.3|3030.6|3038.28|3030.58|3039.23|3031.53|3038.03|3030.33|37
1648106380000|2022-03-24 07:19:40|3038.29|3030.59|3040.17|3032.47|3040.22|3032.52|3038.29|3030.59|24
1648106390000|2022-03-24 07:19:50|3040.27|3032.57|3041.15|3033.45|3041.15|3033.45|3040.17|3032.47|17
1648106400000|2022-03-24 07:20:00|3041.17|3033.47|3041.34|3033.64|3041.69|3033.99|3041.17|3033.47|26
1648106410000|2022-03-24 07:20:10|3041.37|3033.67|3041.4|3033.7|3042.26|3034.56|3041.33|3033.63|24
1648106420000|2022-03-24 07:20:20|3041.47|3033.77|3042.7|3035|3042.72|3035.02|3041.47|3033.77|21
1648106430000|2022-03-24 07:20:30|3042.93|3035.23|3042.17|3034.47|3042.93|3035.23|3042.06|3034.36|31
1648106440000|2022-03-24 07:20:40|3042.1|3034.4|3041.2|3033.5|3042.1|3034.4|3040.97|3033.27|31
1648106450000|2022-03-24 07:20:50|3041.1|3033.4|3041.16|3033.46|3041.16|3033.46|3040.86|3033.16|27
1648106460000|2022-03-24 07:21:00|3041.12|3033.42|3040.03|3032.33|3041.12|3033.42|3039.79|3032.09|30
1648106470000|2022-03-24 07:21:10|3040.05|3032.35|3040.48|3032.78|3040.48|3032.78|3039.65|3031.95|27
1648106480000|2022-03-24 07:21:20|3040.53|3032.83|3040.35|3032.65|3041.18|3033.48|3040.29|3032.59|31
1648106490000|2022-03-24 07:21:30|3040.73|3033.03|3041.21|3033.51|3041.44|3033.74|3040.2|3032.5|28
1648106500000|2022-03-24 07:21:40|3041.93|3034.23|3042.89|3035.19|3042.89|3035.19|3041.05|3033.35|26
1648106510000|2022-03-24 07:21:50|3042.95|3035.25|3041.81|3034.11|3042.95|3035.25|3041.81|3034.11|33
1648106520000|2022-03-24 07:22:00|3041.5|3033.8|3041.12|3033.42|3042.63|3034.93|3040.99|3033.29|34
1648106530000|2022-03-24 07:22:10|3040.85|3033.15|3042|3034.3|3042.78|3035.08|3040.85|3033.15|31
1648106540000|2022-03-24 07:22:20|3041.97|3034.27|3041.37|3033.67|3042.03|3034.33|3040.87|3033.17|29
1648106550000|2022-03-24 07:22:30|3041.3|3033.6|3041.1|3033.4|3041.41|3033.71|3040.91|3033.21|30
1648106560000|2022-03-24 07:22:40|3041.12|3033.42|3041.04|3033.34|3041.2|3033.5|3040.87|3033.17|26
1648106570000|2022-03-24 07:22:50|3041.05|3033.35|3041.03|3033.33|3041.53|3033.83|3040.93|3033.23|21
1648106580000|2022-03-24 07:23:00|3041.08|3033.38|3040.98|3033.28|3041.76|3034.06|3040.7|3033|30
1648106590000|2022-03-24 07:23:10|3041.01|3033.31|3041.49|3033.79|3041.66|3033.96|3040.51|3032.81|37
1648106600000|2022-03-24 07:23:20|3041.55|3033.85|3039.95|3032.25|3041.55|3033.85|3039.86|3032.16|23
1648106610000|2022-03-24 07:23:30|3039.96|3032.26|3039.84|3032.14|3040.43|3032.73|3039.46|3031.76|28
1648106620000|2022-03-24 07:23:40|3040.02|3032.32|3040.91|3033.21|3041.18|3033.48|3039.92|3032.22|31
1648106630000|2022-03-24 07:23:50|3040.72|3033.02|3040.91|3033.21|3040.96|3033.26|3040.41|3032.71|17
1648106640000|2022-03-24 07:24:00|3041.26|3033.56|3041.32|3033.62|3041.49|3033.79|3040.96|3033.26|17
1648106650000|2022-03-24 07:24:10|3041.49|3033.79|3040.63|3032.93|3041.59|3033.89|3040.63|3032.93|23
1648106660000|2022-03-24 07:24:20|3040.75|3033.05|3041.22|3033.52|3041.28|3033.58|3040.63|3032.93|15
1648106670000|2022-03-24 07:24:30|3041.19|3033.49|3041.29|3033.59|3041.61|3033.91|3040.92|3033.22|22
1648106680000|2022-03-24 07:24:40|3041.3|3033.6|3041.74|3034.04|3042.64|3034.94|3041.19|3033.49|26
1648106690000|2022-03-24 07:24:50|3041.8|3034.1|3042.71|3035.01|3042.88|3035.18|3041.5|3033.8|33
1648106700000|2022-03-24 07:25:00|3042.72|3035.02|3042.87|3035.17|3043.03|3035.33|3042.72|3035.02|27
1648106710000|2022-03-24 07:25:10|3042.83|3035.13|3042.98|3035.28|3043.11|3035.41|3042.83|3035.13|23
1648106720000|2022-03-24 07:25:20|3042.94|3035.24|3043.1|3035.4|3043.47|3035.77|3042.94|3035.24|27
1648106730000|2022-03-24 07:25:30|3043.11|3035.41|3043.17|3035.47|3043.17|3035.47|3043.01|3035.31|8
1648106740000|2022-03-24 07:25:40|3043.16|3035.46|3042.83|3035.13|3043.17|3035.47|3042.83|3035.13|26
1648106750000|2022-03-24 07:25:50|3042.86|3035.16|3043.12|3035.42|3043.4|3035.7|3042.74|3035.04|30
1648106760000|2022-03-24 07:26:00|3043.11|3035.41|3043.04|3035.34|3043.52|3035.82|3042.89|3035.19|26
1648106770000|2022-03-24 07:26:10|3043.1|3035.4|3042.62|3034.92|3043.1|3035.4|3042.1|3034.4|30
1648106780000|2022-03-24 07:26:20|3042.75|3035.05|3042.05|3034.35|3042.87|3035.17|3041.87|3034.17|27
1648106790000|2022-03-24 07:26:30|3042.13|3034.43|3042.13|3034.43|3042.84|3035.14|3042.09|3034.39|23
1648106800000|2022-03-24 07:26:40|3042.11|3034.41|3043.07|3035.37|3043.07|3035.37|3041.97|3034.27|23
1648106810000|2022-03-24 07:26:50|3042.88|3035.18|3043.34|3035.64|3043.5|3035.8|3042.88|3035.18|28
1648106820000|2022-03-24 07:27:00|3043.25|3035.55|3043.63|3035.93|3043.63|3035.93|3043.25|3035.55|14
1648106830000|2022-03-24 07:27:10|3043.62|3035.92|3044.03|3036.33|3044.03|3036.33|3043.62|3035.92|16
1648106840000|2022-03-24 07:27:20|3044.04|3036.34|3044.29|3036.59|3044.38|3036.68|3044.04|3036.34|24
1648106850000|2022-03-24 07:27:30|3044.3|3036.6|3044.53|3036.83|3045.15|3037.45|3044.14|3036.44|23
1648106860000|2022-03-24 07:27:40|3044.67|3036.97|3044.4|3036.7|3045.12|3037.42|3044.31|3036.61|36
1648106870000|2022-03-24 07:27:50|3044.43|3036.73|3044.22|3036.52|3044.7|3037|3043.86|3036.16|34
1648106880000|2022-03-24 07:28:00|3044.2|3036.5|3044.01|3036.31|3044.4|3036.7|3043.84|3036.14|27
1648106890000|2022-03-24 07:28:10|3043.99|3036.29|3043.77|3036.07|3044.06|3036.36|3043.5|3035.8|19
1648106900000|2022-03-24 07:28:20|3043.68|3035.98|3043.75|3036.05|3043.84|3036.14|3043.66|3035.96|15
1648106910000|2022-03-24 07:28:30|3043.83|3036.13|3043.78|3036.08|3044.19|3036.49|3043.64|3035.94|13
1648106920000|2022-03-24 07:28:40|3043.86|3036.16|3044.36|3036.66|3044.36|3036.66|3043.86|3036.16|6
1648106930000|2022-03-24 07:28:50|3044.38|3036.68|3044.87|3037.17|3044.89|3037.19|3044.38|3036.68|17
1648106940000|2022-03-24 07:29:00|3044.64|3036.94|3045.27|3037.57|3045.63|3037.93|3044.64|3036.94|28
1648106950000|2022-03-24 07:29:10|3045.25|3037.55|3046.59|3038.89|3046.59|3038.89|3045.25|3037.55|29
1648106960000|2022-03-24 07:29:20|3046.62|3038.92|3046.29|3038.59|3046.86|3039.16|3046.29|3038.59|23
1648106970000|2022-03-24 07:29:30|3046.28|3038.58|3046.69|3038.99|3046.69|3038.99|3045.89|3038.19|31
1648106980000|2022-03-24 07:29:40|3046.68|3038.98|3046.61|3038.91|3046.68|3038.98|3046.6|3038.9|5
1648106990000|2022-03-24 07:29:50|3046.65|3038.95|3046.62|3038.92|3047.18|3039.48|3046.62|3038.92|17
1648107000000|2022-03-24 07:30:00|3046.85|3039.15|3046.57|3038.87|3047.08|3039.38|3046.37|3038.67|15
1648107010000|2022-03-24 07:30:10|3047.01|3039.31|3046.37|3038.67|3047.01|3039.31|3046.23|3038.53|16
1648107020000|2022-03-24 07:30:20|3046.61|3038.91|3046.93|3039.23|3046.98|3039.28|3046.6|3038.9|8
1648107030000|2022-03-24 07:30:30|3046.92|3039.22|3048|3040.3|3048.11|3040.41|3046.9|3039.2|23
1648107040000|2022-03-24 07:30:40|3048.15|3040.45|3048.64|3040.94|3048.64|3040.94|3048.06|3040.36|17
1648107050000|2022-03-24 07:30:50|3048.55|3040.85|3048.22|3040.52|3049.2|3041.5|3048.01|3040.31|32
1648107060000|2022-03-24 07:31:00|3048.18|3040.48|3047.84|3040.14|3048.31|3040.61|3047.72|3040.02|26
1648107070000|2022-03-24 07:31:10|3047.95|3040.25|3048.94|3041.24|3048.95|3041.25|3047.95|3040.25|33
1648107080000|2022-03-24 07:31:20|3048.93|3041.23|3048.74|3041.04|3049.02|3041.32|3048.22|3040.52|34
1648107090000|2022-03-24 07:31:30|3048.65|3040.95|3048.31|3040.61|3049.25|3041.55|3048.28|3040.58|26
1648107100000|2022-03-24 07:31:40|3048.34|3040.64|3048|3040.3|3048.36|3040.66|3048|3040.3|25
1648107110000|2022-03-24 07:31:50|3048.04|3040.34|3047.79|3040.09|3048.04|3040.34|3047.5|3039.8|28
1648107120000|2022-03-24 07:32:00|3047.8|3040.1|3047.92|3040.22|3048.01|3040.31|3047.61|3039.91|25
1648107130000|2022-03-24 07:32:10|3047.86|3040.16|3047.83|3040.13|3047.9|3040.2|3047.64|3039.94|21
1648107140000|2022-03-24 07:32:20|3047.86|3040.16|3047.95|3040.25|3047.96|3040.26|3047.69|3039.99|28
1648107150000|2022-03-24 07:32:30|3047.91|3040.21|3048.01|3040.31|3048.45|3040.75|3047.67|3039.97|21
1648107160000|2022-03-24 07:32:40|3048|3040.3|3048.78|3041.08|3048.78|3041.08|3048|3040.3|31
1648107170000|2022-03-24 07:32:50|3048.42|3040.72|3048.93|3041.23|3049.02|3041.32|3048.02|3040.32|33
1648107180000|2022-03-24 07:33:00|3048.46|3040.76|3045.37|3037.67|3048.88|3041.18|3045.37|3037.67|26
1648107190000|2022-03-24 07:33:10|3045.31|3037.61|3043.8|3036.1|3045.41|3037.71|3043.21|3035.51|37
1648107200000|2022-03-24 07:33:20|3043.75|3036.05|3043.51|3035.81|3043.81|3036.11|3043.23|3035.53|32
1648107210000|2022-03-24 07:33:30|3043.52|3035.82|3043.27|3035.57|3043.62|3035.92|3043.21|3035.51|30
1648107220000|2022-03-24 07:33:40|3043.31|3035.61|3043.16|3035.46|3043.34|3035.64|3043.12|3035.42|28
1648107230000|2022-03-24 07:33:50|3043.27|3035.57|3043.07|3035.37|3043.28|3035.58|3043.07|3035.37|28
1648107240000|2022-03-24 07:34:00|3043.13|3035.43|3043.01|3035.31|3043.21|3035.51|3043.01|3035.31|24
1648107250000|2022-03-24 07:34:10|3043|3035.3|3043.2|3035.5|3043.81|3036.11|3043|3035.3|34
1648107260000|2022-03-24 07:34:20|3043.26|3035.56|3042.55|3034.85|3043.26|3035.56|3041.58|3033.88|38
1648107270000|2022-03-24 07:34:30|3042.53|3034.83|3042.11|3034.41|3042.73|3035.03|3041.58|3033.88|31
1648107280000|2022-03-24 07:34:40|3041.67|3033.97|3042.45|3034.75|3042.74|3035.04|3041.67|3033.97|26
1648107290000|2022-03-24 07:34:50|3042.44|3034.74|3042.3|3034.6|3042.45|3034.75|3041.39|3033.69|38
1648107300000|2022-03-24 07:35:00|3042.31|3034.61|3042.27|3034.57|3042.43|3034.73|3041.66|3033.96|39
1648107310000|2022-03-24 07:35:10|3042.25|3034.55|3042.16|3034.46|3042.26|3034.56|3041.73|3034.03|27
1648107320000|2022-03-24 07:35:20|3042.09|3034.39|3041.81|3034.11|3042.16|3034.46|3041.58|3033.88|28
1648107330000|2022-03-24 07:35:30|3041.83|3034.13|3042.5|3034.8|3042.5|3034.8|3041.83|3034.13|25
1648107340000|2022-03-24 07:35:40|3042.99|3035.29|3042.27|3034.57|3043.2|3035.5|3041.34|3033.64|36
1648107350000|2022-03-24 07:35:50|3042.43|3034.73|3043.18|3035.48|3043.18|3035.48|3042.24|3034.54|32
1648107360000|2022-03-24 07:36:00|3043.19|3035.49|3043.17|3035.47|3043.43|3035.73|3042.95|3035.25|25
1648107370000|2022-03-24 07:36:10|3043.18|3035.48|3041.77|3034.07|3043.18|3035.48|3041.43|3033.73|28
1648107380000|2022-03-24 07:36:20|3041.81|3034.11|3041.72|3034.02|3041.87|3034.17|3041.42|3033.72|29
1648107390000|2022-03-24 07:36:30|3041.79|3034.09|3041.65|3033.95|3041.97|3034.27|3041.29|3033.59|28
1648107400000|2022-03-24 07:36:40|3041.64|3033.94|3041.89|3034.19|3041.92|3034.22|3041.64|3033.94|27
1648107410000|2022-03-24 07:36:50|3041.88|3034.18|3041.89|3034.19|3041.94|3034.24|3041.76|3034.06|18
1648107420000|2022-03-24 07:37:00|3041.88|3034.18|3041.73|3034.03|3041.9|3034.2|3041.61|3033.91|22
1648107430000|2022-03-24 07:37:10|3041.72|3034.02|3041.76|3034.06|3041.85|3034.15|3041.43|3033.73|26
1648107440000|2022-03-24 07:37:20|3041.78|3034.08|3041.9|3034.2|3042.48|3034.78|3041.53|3033.83|20
1648107450000|2022-03-24 07:37:30|3042.5|3034.8|3041.99|3034.29|3042.5|3034.8|3041.62|3033.92|22
1648107460000|2022-03-24 07:37:40|3041.88|3034.18|3041.63|3033.93|3042.5|3034.8|3041.63|3033.93|22
1648107470000|2022-03-24 07:37:50|3042.48|3034.78|3042.48|3034.78|3042.5|3034.8|3041.63|3033.93|29
1648107480000|2022-03-24 07:38:00|3041.86|3034.16|3042.09|3034.39|3042.51|3034.81|3041.63|3033.93|29
1648107490000|2022-03-24 07:38:10|3042.13|3034.43|3042.52|3034.82|3043.08|3035.38|3041.58|3033.88|30
1648107500000|2022-03-24 07:38:20|3042.59|3034.89|3042.32|3034.62|3042.97|3035.27|3042.24|3034.54|25
1648107510000|2022-03-24 07:38:30|3042.33|3034.63|3042.28|3034.58|3043.03|3035.33|3042.24|3034.54|23
1648107520000|2022-03-24 07:38:40|3042.95|3035.25|3042.97|3035.27|3043.81|3036.11|3042.28|3034.58|23
1648107530000|2022-03-24 07:38:50|3043.39|3035.69|3043.4|3035.7|3043.71|3036.01|3042.7|3035|21
1648107540000|2022-03-24 07:39:00|3043.81|3036.11|3043.13|3035.43|3043.96|3036.26|3043.12|3035.42|31
1648107550000|2022-03-24 07:39:10|3043.54|3035.84|3044.04|3036.34|3044.35|3036.65|3043.13|3035.43|16
1648107560000|2022-03-24 07:39:20|3043.94|3036.24|3043.91|3036.21|3044.62|3036.92|3043.67|3035.97|30
1648107570000|2022-03-24 07:39:30|3044.3|3036.6|3044.36|3036.66|3044.37|3036.67|3043.62|3035.92|15
1648107580000|2022-03-24 07:39:40|3043.96|3036.26|3044.46|3036.76|3044.89|3037.19|3043.93|3036.23|25
1648107590000|2022-03-24 07:39:50|3044.57|3036.87|3044.54|3036.84|3044.7|3037|3044.53|3036.83|9
1648107600000|2022-03-24 07:40:00|3044.55|3036.85|3045.32|3037.62|3045.32|3037.62|3044.46|3036.76|16
1648107610000|2022-03-24 07:40:10|3045.31|3037.61|3044.84|3037.14|3045.4|3037.7|3044.28|3036.58|25
1648107620000|2022-03-24 07:40:20|3044.83|3037.13|3044.8|3037.1|3044.83|3037.13|3044.57|3036.87|9
1648107630000|2022-03-24 07:40:30|3044.83|3037.13|3044.78|3037.08|3045.72|3038.02|3044.61|3036.91|14
1648107640000|2022-03-24 07:40:40|3044.89|3037.19|3044.55|3036.85|3044.97|3037.27|3044.28|3036.58|19
1648107650000|2022-03-24 07:40:50|3044.94|3037.24|3044.36|3036.66|3045.47|3037.77|3044.27|3036.57|22
1648107660000|2022-03-24 07:41:00|3044.37|3036.67|3044.27|3036.57|3045.43|3037.73|3044.27|3036.57|21
1648107670000|2022-03-24 07:41:10|3044.41|3036.71|3044.83|3037.13|3045.43|3037.73|3044.27|3036.57|31
1648107680000|2022-03-24 07:41:20|3044.3|3036.6|3044.66|3036.96|3044.83|3037.13|3044.2|3036.5|13
1648107690000|2022-03-24 07:41:30|3044.36|3036.66|3044.9|3037.2|3044.9|3037.2|3044.28|3036.58|22
1648107700000|2022-03-24 07:41:40|3044.5|3036.8|3044.54|3036.84|3045.75|3038.05|3044.2|3036.5|30
1648107710000|2022-03-24 07:41:50|3044.6|3036.9|3045.71|3038.01|3045.72|3038.02|3044.6|3036.9|13
1648107720000|2022-03-24 07:42:00|3045.67|3037.97|3045.84|3038.14|3046.28|3038.58|3045.49|3037.79|13
1648107730000|2022-03-24 07:42:10|3046.03|3038.33|3045.85|3038.15|3046.03|3038.33|3045.84|3038.14|10
1648107740000|2022-03-24 07:42:20|3045.96|3038.26|3046.28|3038.58|3046.53|3038.83|3045.96|3038.26|26
1648107750000|2022-03-24 07:42:30|3046.34|3038.64|3047.24|3039.54|3047.24|3039.54|3046.28|3038.58|18
1648107760000|2022-03-24 07:42:40|3047.01|3039.31|3047.7|3040|3047.7|3040|3047.01|3039.31|21
1648107770000|2022-03-24 07:42:50|3047.64|3039.94|3048.34|3040.64|3048.58|3040.88|3047.64|3039.94|23
1648107780000|2022-03-24 07:43:00|3048.39|3040.69|3048.93|3041.23|3049|3041.3|3048.34|3040.64|20
1648107790000|2022-03-24 07:43:10|3048.9|3041.2|3048.34|3040.64|3048.98|3041.28|3048.21|3040.51|25
1648107800000|2022-03-24 07:43:20|3048.82|3041.12|3048.37|3040.67|3048.82|3041.12|3047.9|3040.2|26
1648107810000|2022-03-24 07:43:30|3048.46|3040.76|3048.21|3040.51|3048.46|3040.76|3046.59|3038.89|34
1648107820000|2022-03-24 07:43:40|3048.29|3040.59|3048.39|3040.69|3048.48|3040.78|3047.43|3039.73|32
1648107830000|2022-03-24 07:43:50|3047.51|3039.81|3047.76|3040.06|3048.4|3040.7|3047.03|3039.33|31
1648107840000|2022-03-24 07:44:00|3047.78|3040.08|3047.63|3039.93|3047.99|3040.29|3046.8|3039.1|28
1648107850000|2022-03-24 07:44:10|3047.56|3039.86|3047.85|3040.15|3048.14|3040.44|3047.56|3039.86|15
1648107860000|2022-03-24 07:44:20|3047.87|3040.17|3048.14|3040.44|3049.02|3041.32|3047.54|3039.84|33
1648107870000|2022-03-24 07:44:30|3048.18|3040.48|3047.76|3040.06|3048.18|3040.48|3047.46|3039.76|19
1648107880000|2022-03-24 07:44:40|3047.64|3039.94|3046.82|3039.12|3048.08|3040.38|3046.79|3039.09|16
1648107890000|2022-03-24 07:44:50|3047.23|3039.53|3047.32|3039.62|3047.52|3039.82|3046.7|3039|27
1648107900000|2022-03-24 07:45:00|3047.31|3039.61|3046.79|3039.09|3047.31|3039.61|3046.61|3038.91|29
1648107910000|2022-03-24 07:45:10|3046.61|3038.91|3046.46|3038.76|3047.38|3039.68|3045.9|3038.2|34
1648107920000|2022-03-24 07:45:20|3046.53|3038.83|3045.16|3037.46|3046.53|3038.83|3044.55|3036.85|29
1648107930000|2022-03-24 07:45:30|3044.76|3037.06|3044.8|3037.1|3045.2|3037.5|3044.46|3036.76|22
1648107940000|2022-03-24 07:45:40|3044.95|3037.25|3044.61|3036.91|3044.96|3037.26|3043.61|3035.91|34
1648107950000|2022-03-24 07:45:50|3044.63|3036.93|3044.56|3036.86|3044.87|3037.17|3044.16|3036.46|29
1648107960000|2022-03-24 07:46:00|3044.89|3037.19|3044.5|3036.8|3044.89|3037.19|3043.99|3036.29|24
1648107970000|2022-03-24 07:46:10|3044.6|3036.9|3042.9|3035.2|3044.97|3037.27|3042.9|3035.2|28
1648107980000|2022-03-24 07:46:20|3043.11|3035.41|3043.53|3035.83|3043.96|3036.26|3042.69|3034.99|27
1648107990000|2022-03-24 07:46:30|3043.63|3035.93|3043.34|3035.64|3043.72|3036.02|3042.87|3035.17|17
1648108000000|2022-03-24 07:46:40|3043.69|3035.99|3043.51|3035.81|3043.7|3036|3043.29|3035.59|14
1648108010000|2022-03-24 07:46:50|3043.27|3035.57|3043.82|3036.12|3043.82|3036.12|3043.16|3035.46|14
1648108020000|2022-03-24 07:47:00|3043.56|3035.86|3043.23|3035.53|3044.14|3036.44|3043.23|3035.53|22
1648108030000|2022-03-24 07:47:10|3043.55|3035.85|3043.94|3036.24|3044.27|3036.57|3043.33|3035.63|32
1648108040000|2022-03-24 07:47:20|3044.27|3036.57|3044.35|3036.65|3045.33|3037.63|3043.74|3036.04|32
1648108050000|2022-03-24 07:47:30|3044.69|3036.99|3044.81|3037.11|3045.94|3038.24|3044.2|3036.5|36
1648108060000|2022-03-24 07:47:40|3045.32|3037.62|3045.08|3037.38|3045.73|3038.03|3044.74|3037.04|33
1648108070000|2022-03-24 07:47:50|3045.33|3037.63|3045.02|3037.32|3045.89|3038.19|3044.81|3037.11|35
1648108080000|2022-03-24 07:48:00|3045.53|3037.83|3044.61|3036.91|3045.53|3037.83|3044.51|3036.81|23
1648108090000|2022-03-24 07:48:10|3044.67|3036.97|3045.14|3037.44|3045.28|3037.58|3044.61|3036.91|25
1648108100000|2022-03-24 07:48:20|3044.88|3037.18|3044.75|3037.05|3045.13|3037.43|3044.71|3037.01|31
1648108110000|2022-03-24 07:48:30|3044.76|3037.06|3044.9|3037.2|3045.33|3037.63|3044.68|3036.98|21
1648108120000|2022-03-24 07:48:40|3044.93|3037.23|3044.87|3037.17|3045.03|3037.33|3044.46|3036.76|22
1648108130000|2022-03-24 07:48:50|3044.77|3037.07|3045.03|3037.33|3045.26|3037.56|3044.69|3036.99|33
1648108140000|2022-03-24 07:49:00|3045.01|3037.31|3044.27|3036.57|3045.01|3037.31|3044.27|3036.57|16
1648108150000|2022-03-24 07:49:10|3044.73|3037.03|3044.88|3037.18|3044.99|3037.29|3044.21|3036.51|29
1648108160000|2022-03-24 07:49:20|3044.84|3037.14|3044.46|3036.76|3044.84|3037.14|3044.28|3036.58|26
1648108170000|2022-03-24 07:49:30|3043.9|3036.2|3044.85|3037.15|3044.85|3037.15|3043.9|3036.2|19
1648108180000|2022-03-24 07:49:40|3044.56|3036.86|3044.57|3036.87|3044.83|3037.13|3044.26|3036.56|24
1648108190000|2022-03-24 07:49:50|3044.55|3036.85|3044.67|3036.97|3044.72|3037.02|3044.55|3036.85|8
1648108200000|2022-03-24 07:50:00|3044.6|3036.9|3044.95|3037.25|3044.95|3037.25|3044.26|3036.56|19
1648108210000|2022-03-24 07:50:10|3044.43|3036.73|3044.61|3036.91|3045.06|3037.36|3044.43|3036.73|18
1648108220000|2022-03-24 07:50:20|3044.09|3036.39|3044.45|3036.75|3044.64|3036.94|3044.09|3036.39|14
1648108230000|2022-03-24 07:50:30|3044.51|3036.81|3044.45|3036.75|3044.51|3036.81|3044.45|3036.75|2
1648108240000|2022-03-24 07:50:40|3044.52|3036.82|3044.92|3037.22|3045.27|3037.57|3044.52|3036.82|17
1648108250000|2022-03-24 07:50:50|3045.06|3037.36|3045.93|3038.23|3046.45|3038.75|3045.06|3037.36|22
1648108260000|2022-03-24 07:51:00|3046.09|3038.39|3046.05|3038.35|3046.18|3038.48|3045.93|3038.23|7
1648108270000|2022-03-24 07:51:10|3046.11|3038.41|3046.45|3038.75|3046.47|3038.77|3045.93|3038.23|18
1648108280000|2022-03-24 07:51:20|3046.57|3038.87|3046.76|3039.06|3046.8|3039.1|3045.82|3038.12|30
1648108290000|2022-03-24 07:51:30|3047.32|3039.62|3046.66|3038.96|3047.52|3039.82|3046.66|3038.96|35
1648108300000|2022-03-24 07:51:40|3046.58|3038.88|3046.66|3038.96|3046.86|3039.16|3046.41|3038.71|24
1648108310000|2022-03-24 07:51:50|3046.46|3038.76|3046.35|3038.65|3046.46|3038.76|3045.9|3038.2|28
1648108320000|2022-03-24 07:52:00|3046.3|3038.6|3044.6|3036.9|3046.35|3038.65|3044.54|3036.84|30
1648108330000|2022-03-24 07:52:10|3044.68|3036.98|3044.2|3036.5|3044.68|3036.98|3044.2|3036.5|16
1648108340000|2022-03-24 07:52:20|3044.23|3036.53|3044.24|3036.54|3044.5|3036.8|3044.18|3036.48|17
1648108350000|2022-03-24 07:52:30|3044.18|3036.48|3044.35|3036.65|3044.35|3036.65|3044.13|3036.43|18
1648108360000|2022-03-24 07:52:40|3044.4|3036.7|3044.7|3037|3044.72|3037.02|3044.23|3036.53|12
1648108370000|2022-03-24 07:52:50|3044.63|3036.93|3044.16|3036.46|3044.63|3036.93|3044.16|3036.46|18
1648108380000|2022-03-24 07:53:00|3044.08|3036.38|3044.12|3036.42|3044.19|3036.49|3043.96|3036.26|14
1648108390000|2022-03-24 07:53:10|3044.02|3036.32|3044.73|3037.03|3045.3|3037.6|3043.97|3036.27|29
1648108400000|2022-03-24 07:53:20|3045.08|3037.38|3045.23|3037.53|3045.87|3038.17|3044.37|3036.67|37
1648108410000|2022-03-24 07:53:30|3045.24|3037.54|3046.58|3038.88|3046.58|3038.88|3044.95|3037.25|27
1648108420000|2022-03-24 07:53:40|3046.55|3038.85|3045.75|3038.05|3046.58|3038.88|3045.33|3037.63|35
1648108430000|2022-03-24 07:53:50|3045.69|3037.99|3045.86|3038.16|3046.11|3038.41|3045.17|3037.47|32
1648108440000|2022-03-24 07:54:00|3045.73|3038.03|3046.4|3038.7|3046.4|3038.7|3045.53|3037.83|29
1648108450000|2022-03-24 07:54:10|3046.43|3038.73|3046.11|3038.41|3047.18|3039.48|3045.13|3037.43|29
1648108460000|2022-03-24 07:54:20|3046.26|3038.56|3044.32|3036.62|3046.26|3038.56|3044.2|3036.5|38
1648108470000|2022-03-24 07:54:30|3044.34|3036.64|3044.26|3036.56|3044.4|3036.7|3043.77|3036.07|27
1648108480000|2022-03-24 07:54:40|3044.39|3036.69|3044.43|3036.73|3044.43|3036.73|3044|3036.3|26
1648108490000|2022-03-24 07:54:50|3044.5|3036.8|3043.41|3035.71|3044.54|3036.84|3043.41|3035.71|30
1648108500000|2022-03-24 07:55:00|3043.64|3035.94|3043.92|3036.22|3044.05|3036.35|3043.62|3035.92|23
1648108510000|2022-03-24 07:55:10|3043.93|3036.23|3043.95|3036.25|3044.01|3036.31|3043.7|3036|15
1648108520000|2022-03-24 07:55:20|3043.91|3036.21|3043.98|3036.28|3044.17|3036.47|3043.91|3036.21|11
1648108530000|2022-03-24 07:55:30|3044.06|3036.36|3043.73|3036.03|3044.06|3036.36|3043.69|3035.99|25
1648108540000|2022-03-24 07:55:40|3043.78|3036.08|3043.67|3035.97|3043.94|3036.24|3043.59|3035.89|20
1648108550000|2022-03-24 07:55:50|3043.57|3035.87|3043.34|3035.64|3043.79|3036.09|3043.34|3035.64|23
1648108560000|2022-03-24 07:56:00|3043.33|3035.63|3042.8|3035.1|3043.59|3035.89|3042.72|3035.02|17
1648108570000|2022-03-24 07:56:10|3042.81|3035.11|3042.42|3034.72|3042.92|3035.22|3042.38|3034.68|24
1648108580000|2022-03-24 07:56:20|3042.4|3034.7|3042.59|3034.89|3042.9|3035.2|3042.4|3034.7|21
1648108590000|2022-03-24 07:56:30|3042.47|3034.77|3042.26|3034.56|3042.47|3034.77|3041.84|3034.14|22
1648108600000|2022-03-24 07:56:40|3042.33|3034.63|3042.17|3034.47|3042.44|3034.74|3042.17|3034.47|8
1648108610000|2022-03-24 07:56:50|3042.21|3034.51|3043.24|3035.54|3043.56|3035.86|3042.21|3034.51|19
1648108620000|2022-03-24 07:57:00|3043.16|3035.46|3042.98|3035.28|3043.6|3035.9|3042.97|3035.27|19
1648108630000|2022-03-24 07:57:10|3042.99|3035.29|3043.35|3035.65|3043.69|3035.99|3042.58|3034.88|30
1648108640000|2022-03-24 07:57:20|3042.88|3035.18|3042.84|3035.14|3043.35|3035.65|3042.63|3034.93|21
1648108650000|2022-03-24 07:57:30|3042.75|3035.05|3043.11|3035.41|3043.35|3035.65|3042.66|3034.96|20
1648108660000|2022-03-24 07:57:40|3043.32|3035.62|3043.03|3035.33|3043.32|3035.62|3042.3|3034.6|27
1648108670000|2022-03-24 07:57:50|3042.38|3034.68|3041.72|3034.02|3043.04|3035.34|3041.61|3033.91|32
1648108680000|2022-03-24 07:58:00|3041.91|3034.21|3043.39|3035.69|3043.42|3035.72|3041.61|3033.91|23
1648108690000|2022-03-24 07:58:10|3043.27|3035.57|3043.5|3035.8|3043.61|3035.91|3043.22|3035.52|22
1648108700000|2022-03-24 07:58:20|3043.49|3035.79|3043.27|3035.57|3043.61|3035.91|3043.18|3035.48|22
1648108710000|2022-03-24 07:58:30|3043.28|3035.58|3043.27|3035.57|3043.37|3035.67|3043.27|3035.57|4
1648108720000|2022-03-24 07:58:40|3043.34|3035.64|3043.29|3035.59|3043.43|3035.73|3043.23|3035.53|15
1648108730000|2022-03-24 07:58:50|3042.82|3035.12|3043.74|3036.04|3043.74|3036.04|3042.82|3035.12|29
1648108740000|2022-03-24 07:59:00|3043.63|3035.93|3043.61|3035.91|3043.84|3036.14|3043.35|3035.65|24
1648108750000|2022-03-24 07:59:10|3043.64|3035.94|3043.57|3035.87|3043.81|3036.11|3043.15|3035.45|24
1648108760000|2022-03-24 07:59:20|3043.84|3036.14|3043.4|3035.7|3044.18|3036.48|3043.16|3035.46|36
1648108770000|2022-03-24 07:59:30|3043.93|3036.23|3043.49|3035.79|3044.06|3036.36|3043.37|3035.67|26
1648108780000|2022-03-24 07:59:40|3043.83|3036.13|3042.7|3035|3043.83|3036.13|3042.54|3034.84|26
1648108790000|2022-03-24 07:59:50|3042.71|3035.01|3042.72|3035.02|3042.96|3035.26|3041.92|3034.22|35
1648108800000|2022-03-24 08:00:00|3042.45|3034.75|3042.72|3035.02|3042.93|3035.23|3042.45|3034.75|24
1648108810000|2022-03-24 08:00:10|3042.76|3035.06|3043.67|3035.97|3043.67|3035.97|3042.66|3034.96|13
1648108820000|2022-03-24 08:00:20|3043.56|3035.86|3045.2|3037.5|3045.31|3037.61|3043.56|3035.86|30
1648108830000|2022-03-24 08:00:30|3045.13|3037.43|3045.2|3037.5|3045.5|3037.8|3045.13|3037.43|25
1648108840000|2022-03-24 08:00:40|3045.07|3037.37|3045.36|3037.66|3045.57|3037.87|3045|3037.3|24
1648108850000|2022-03-24 08:00:50|3045.37|3037.67|3044.29|3036.59|3045.54|3037.84|3044.18|3036.48|26
1648108860000|2022-03-24 08:01:00|3044.64|3036.94|3043.16|3035.46|3044.96|3037.26|3043.16|3035.46|28
1648108870000|2022-03-24 08:01:10|3043.15|3035.45|3042.21|3034.51|3043.53|3035.83|3042.17|3034.47|32
1648108880000|2022-03-24 08:01:20|3042.14|3034.44|3042.25|3034.55|3042.32|3034.62|3041.34|3033.64|33
1648108890000|2022-03-24 08:01:30|3042.17|3034.47|3042.09|3034.39|3042.25|3034.55|3041.57|3033.87|21
1648108900000|2022-03-24 08:01:40|3041.89|3034.19|3041.1|3033.4|3042.01|3034.31|3040.54|3032.84|37
1648108910000|2022-03-24 08:01:50|3040.97|3033.27|3040.53|3032.83|3041.44|3033.74|3040.53|3032.83|27
1648108920000|2022-03-24 08:02:00|3040.4|3032.7|3040.01|3032.31|3040.4|3032.7|3039.17|3031.47|39
1648108930000|2022-03-24 08:02:10|3039.97|3032.27|3041.09|3033.39|3041.33|3033.63|3039.97|3032.27|34
1648108940000|2022-03-24 08:02:20|3041.2|3033.5|3040.27|3032.57|3041.2|3033.5|3040.14|3032.44|36
1648108950000|2022-03-24 08:02:30|3040.25|3032.55|3039.82|3032.12|3040.25|3032.55|3039.82|3032.12|30
1648108960000|2022-03-24 08:02:40|3039.86|3032.16|3039.35|3031.65|3039.91|3032.21|3039.28|3031.58|34
1648108970000|2022-03-24 08:02:50|3039.34|3031.64|3039.1|3031.4|3039.51|3031.81|3038.83|3031.13|33
1648108980000|2022-03-24 08:03:00|3039.36|3031.66|3039.36|3031.66|3039.47|3031.77|3039.11|3031.41|21
1648108990000|2022-03-24 08:03:10|3039.37|3031.67|3039.05|3031.35|3039.55|3031.85|3038.99|3031.29|25
1648109000000|2022-03-24 08:03:20|3039.06|3031.36|3038.76|3031.06|3039.36|3031.66|3038.7|3031|30
1648109010000|2022-03-24 08:03:30|3038.72|3031.02|3038.17|3030.47|3038.77|3031.07|3037.24|3029.54|32
1648109020000|2022-03-24 08:03:40|3038.42|3030.72|3037.32|3029.62|3038.42|3030.72|3036.93|3029.23|28
1648109030000|2022-03-24 08:03:50|3037.35|3029.65|3039.77|3032.07|3039.77|3032.07|3037.35|3029.65|40
1648109040000|2022-03-24 08:04:00|3039.43|3031.73|3038.99|3031.29|3039.57|3031.87|3038.81|3031.11|29
1648109050000|2022-03-24 08:04:10|3039.03|3031.33|3038.94|3031.24|3039.57|3031.87|3038.82|3031.12|23
1648109060000|2022-03-24 08:04:20|3038.73|3031.03|3038.89|3031.19|3039.36|3031.66|3038.73|3031.03|22
1648109070000|2022-03-24 08:04:30|3038.94|3031.24|3039.5|3031.8|3039.61|3031.91|3038.82|3031.12|17
1648109080000|2022-03-24 08:04:40|3039.56|3031.86|3038.58|3030.88|3039.68|3031.98|3038.34|3030.64|27
1648109090000|2022-03-24 08:04:50|3038.59|3030.89|3038.8|3031.1|3038.8|3031.1|3038.54|3030.84|20
1648109100000|2022-03-24 08:05:00|3038.77|3031.07|3039.03|3031.33|3039.59|3031.89|3038.68|3030.98|32
1648109110000|2022-03-24 08:05:10|3039.01|3031.31|3038.33|3030.63|3039.21|3031.51|3038.1|3030.4|26
1648109120000|2022-03-24 08:05:20|3038.4|3030.7|3038.83|3031.13|3039.22|3031.52|3038.38|3030.68|25
1648109130000|2022-03-24 08:05:30|3038.52|3030.82|3038.29|3030.59|3038.6|3030.9|3038.04|3030.34|26
1648109140000|2022-03-24 08:05:40|3038.28|3030.58|3037.8|3030.1|3038.53|3030.83|3037.8|3030.1|23
1648109150000|2022-03-24 08:05:50|3037.55|3029.85|3036.52|3028.82|3038.34|3030.64|3036.34|3028.64|32
1648109160000|2022-03-24 08:06:00|3036.41|3028.71|3038.17|3030.47|3038.17|3030.47|3036.35|3028.65|29
1648109170000|2022-03-24 08:06:10|3038.19|3030.49|3037.6|3029.9|3038.19|3030.49|3037.58|3029.88|23
1648109180000|2022-03-24 08:06:20|3037.56|3029.86|3037.5|3029.8|3037.82|3030.12|3037.46|3029.76|17
1648109190000|2022-03-24 08:06:30|3037.48|3029.78|3037.3|3029.6|3037.88|3030.18|3037.3|3029.6|29
1648109200000|2022-03-24 08:06:40|3037.31|3029.61|3036.77|3029.07|3037.88|3030.18|3036.7|3029|18
1648109210000|2022-03-24 08:06:50|3036.76|3029.06|3037.08|3029.38|3037.52|3029.82|3036.76|3029.06|26
1648109220000|2022-03-24 08:07:00|3037.14|3029.44|3037.15|3029.45|3037.68|3029.98|3037.14|3029.44|24
1648109230000|2022-03-24 08:07:10|3037.13|3029.43|3038.45|3030.75|3039.3|3031.6|3036.57|3028.87|35
1648109240000|2022-03-24 08:07:20|3038.77|3031.07|3038.87|3031.17|3039.74|3032.04|3038.53|3030.83|32
1648109250000|2022-03-24 08:07:30|3038.92|3031.22|3039.64|3031.94|3039.67|3031.97|3038.81|3031.11|35
1648109260000|2022-03-24 08:07:40|3039.66|3031.96|3039.2|3031.5|3039.66|3031.96|3038.66|3030.96|35
1648109270000|2022-03-24 08:07:50|3039.8|3032.1|3039.31|3031.61|3039.95|3032.25|3038.96|3031.26|33
1648109280000|2022-03-24 08:08:00|3039.75|3032.05|3039.79|3032.09|3040.12|3032.42|3039.75|3032.05|28
1648109290000|2022-03-24 08:08:10|3039.81|3032.11|3040.24|3032.54|3041.16|3033.46|3039.53|3031.83|16
1648109300000|2022-03-24 08:08:20|3040.61|3032.91|3041.43|3033.73|3041.68|3033.98|3040.24|3032.54|32
1648109310000|2022-03-24 08:08:30|3041.49|3033.79|3041.49|3033.79|3041.72|3034.02|3041.22|3033.52|25
1648109320000|2022-03-24 08:08:40|3041.53|3033.83|3041.46|3033.76|3041.62|3033.92|3041.09|3033.39|27
1648109330000|2022-03-24 08:08:50|3041.6|3033.9|3040.56|3032.86|3041.66|3033.96|3040.06|3032.36|34
1648109340000|2022-03-24 08:09:00|3040.54|3032.84|3040.23|3032.53|3040.98|3033.28|3040.11|3032.41|20
1648109350000|2022-03-24 08:09:10|3040.27|3032.57|3040.36|3032.66|3040.78|3033.08|3040.08|3032.38|32
1648109360000|2022-03-24 08:09:20|3040.37|3032.67|3040.21|3032.51|3040.77|3033.07|3040.18|3032.48|28
1648109370000|2022-03-24 08:09:30|3040.17|3032.47|3039.65|3031.95|3040.34|3032.64|3039.65|3031.95|24
1648109380000|2022-03-24 08:09:40|3039.6|3031.9|3040.03|3032.33|3040.03|3032.33|3038.28|3030.58|39
1648109390000|2022-03-24 08:09:50|3040.19|3032.49|3040.8|3033.1|3040.81|3033.11|3040.19|3032.49|15
1648109400000|2022-03-24 08:10:00|3040.81|3033.11|3040.79|3033.09|3041.36|3033.66|3040.33|3032.63|19
1648109410000|2022-03-24 08:10:10|3040.71|3033.01|3042.36|3034.66|3042.69|3034.99|3040.71|3033.01|22
1648109420000|2022-03-24 08:10:20|3042.67|3034.97|3042.42|3034.72|3043.46|3035.76|3041.99|3034.29|33
1648109430000|2022-03-24 08:10:30|3042.49|3034.79|3043.43|3035.73|3043.56|3035.86|3042.02|3034.32|28
1648109440000|2022-03-24 08:10:40|3043.37|3035.67|3043.86|3036.16|3044.09|3036.39|3043.21|3035.51|32
1648109450000|2022-03-24 08:10:50|3043.32|3035.62|3043.79|3036.09|3044.48|3036.78|3043.32|3035.62|17
1648109460000|2022-03-24 08:11:00|3044.05|3036.35|3043.78|3036.08|3044.05|3036.35|3043.78|3036.08|26
1648109470000|2022-03-24 08:11:10|3044.14|3036.44|3043.84|3036.14|3044.34|3036.64|3043.77|3036.07|27
1648109480000|2022-03-24 08:11:20|3043.76|3036.06|3043.88|3036.18|3044.5|3036.8|3043.76|3036.06|32
1648109490000|2022-03-24 08:11:30|3044.4|3036.7|3044.25|3036.55|3044.46|3036.76|3043.88|3036.18|26
1648109500000|2022-03-24 08:11:40|3044.17|3036.47|3043.09|3035.39|3044.37|3036.67|3042.92|3035.22|32
1648109510000|2022-03-24 08:11:50|3043.11|3035.41|3043.19|3035.49|3043.58|3035.88|3042.74|3035.04|28
1648109520000|2022-03-24 08:12:00|3043.2|3035.5|3042.56|3034.86|3043.23|3035.53|3042.5|3034.8|31
1648109530000|2022-03-24 08:12:10|3043.16|3035.46|3042.43|3034.73|3043.16|3035.46|3041.74|3034.04|33
1648109540000|2022-03-24 08:12:20|3042.96|3035.26|3042.22|3034.52|3043.05|3035.35|3042.12|3034.42|36
1648109550000|2022-03-24 08:12:30|3043|3035.3|3042.34|3034.64|3043|3035.3|3042.05|3034.35|26
1648109560000|2022-03-24 08:12:40|3042.28|3034.58|3040.74|3033.04|3042.28|3034.58|3040.74|3033.04|31
1648109570000|2022-03-24 08:12:50|3040.69|3032.99|3040.21|3032.51|3040.69|3032.99|3039.94|3032.24|36
1648109580000|2022-03-24 08:13:00|3040.47|3032.77|3040.05|3032.35|3040.6|3032.9|3039.81|3032.11|31
1648109590000|2022-03-24 08:13:10|3040.08|3032.38|3040.16|3032.46|3040.52|3032.82|3040.08|3032.38|24
1648109600000|2022-03-24 08:13:20|3040.11|3032.41|3043.27|3035.57|3043.27|3035.57|3039.86|3032.16|37
1648109610000|2022-03-24 08:13:30|3043.43|3035.73|3043.77|3036.07|3044.7|3037|3043.09|3035.39|34
1648109620000|2022-03-24 08:13:40|3044.67|3036.97|3043.79|3036.09|3044.8|3037.1|3043.52|3035.82|39
1648109630000|2022-03-24 08:13:50|3043.96|3036.26|3042.16|3034.46|3044.13|3036.43|3042.07|3034.37|37
1648109640000|2022-03-24 08:14:00|3042.21|3034.51|3043.11|3035.41|3043.77|3036.07|3042.21|3034.51|33
1648109650000|2022-03-24 08:14:10|3043.09|3035.39|3043.79|3036.09|3043.82|3036.12|3043.07|3035.37|32
1648109660000|2022-03-24 08:14:20|3043.18|3035.48|3044.15|3036.45|3044.15|3036.45|3043|3035.3|35
1648109670000|2022-03-24 08:14:30|3044.23|3036.53|3043.87|3036.17|3044.43|3036.73|3043.7|3036|29
1648109680000|2022-03-24 08:14:40|3043.89|3036.19|3043.34|3035.64|3044.21|3036.51|3043.24|3035.54|26
1648109690000|2022-03-24 08:14:50|3044.01|3036.31|3043.21|3035.51|3044.01|3036.31|3043.07|3035.37|22
1648109700000|2022-03-24 08:15:00|3043.25|3035.55|3043.02|3035.32|3044.07|3036.37|3043.02|3035.32|36
1648109710000|2022-03-24 08:15:10|3043.03|3035.33|3043.12|3035.42|3043.6|3035.9|3042.89|3035.19|28
1648109720000|2022-03-24 08:15:20|3043.23|3035.53|3041.98|3034.28|3043.41|3035.71|3041.31|3033.61|39
1648109730000|2022-03-24 08:15:30|3041.67|3033.97|3042.21|3034.51|3042.96|3035.26|3041.06|3033.36|35
1648109740000|2022-03-24 08:15:40|3042.98|3035.28|3040.61|3032.91|3043.01|3035.31|3040.18|3032.48|38
1648109750000|2022-03-24 08:15:50|3040.66|3032.96|3039.77|3032.07|3040.66|3032.96|3039.77|3032.07|33
1648109760000|2022-03-24 08:16:00|3039.75|3032.05|3040.2|3032.5|3040.63|3032.93|3039.72|3032.02|34
1648109770000|2022-03-24 08:16:10|3040.19|3032.49|3039.84|3032.14|3040.39|3032.69|3039.52|3031.82|33
1648109780000|2022-03-24 08:16:20|3039.85|3032.15|3039.69|3031.99|3039.85|3032.15|3039.26|3031.56|20
1648109790000|2022-03-24 08:16:30|3039.52|3031.82|3039.57|3031.87|3039.96|3032.26|3039.52|3031.82|32
1648109800000|2022-03-24 08:16:40|3039.58|3031.88|3039.53|3031.83|3040.05|3032.35|3039.38|3031.68|32
1648109810000|2022-03-24 08:16:50|3039.52|3031.82|3039.75|3032.05|3039.78|3032.08|3039.27|3031.57|24
1648109820000|2022-03-24 08:17:00|3039.74|3032.04|3039.53|3031.83|3039.92|3032.22|3039.35|3031.65|26
1648109830000|2022-03-24 08:17:10|3039.83|3032.13|3039.04|3031.34|3039.83|3032.13|3038.54|3030.84|24
1648109840000|2022-03-24 08:17:20|3039.01|3031.31|3038.98|3031.28|3039.34|3031.64|3038.77|3031.07|19
1648109850000|2022-03-24 08:17:30|3038.93|3031.23|3038.9|3031.2|3039.09|3031.39|3038.8|3031.1|26
1648109860000|2022-03-24 08:17:40|3038.96|3031.26|3038.54|3030.84|3038.96|3031.26|3038.33|3030.63|29
1648109870000|2022-03-24 08:17:50|3038.68|3030.98|3038.86|3031.16|3038.86|3031.16|3038.34|3030.64|34
1648109880000|2022-03-24 08:18:00|3038.87|3031.17|3038.76|3031.06|3038.95|3031.25|3038.76|3031.06|25
1648109890000|2022-03-24 08:18:10|3038.84|3031.14|3040.02|3032.32|3040.02|3032.32|3038.84|3031.14|27
1648109900000|2022-03-24 08:18:20|3040.12|3032.42|3039.82|3032.12|3040.47|3032.77|3039.3|3031.6|29
1648109910000|2022-03-24 08:18:30|3039.36|3031.66|3038.98|3031.28|3039.84|3032.14|3038.71|3031.01|33
1648109920000|2022-03-24 08:18:40|3039|3031.3|3038.83|3031.13|3039.71|3032.01|3038.68|3030.98|24
1648109930000|2022-03-24 08:18:50|3038.95|3031.25|3039.26|3031.56|3040.27|3032.57|3038.82|3031.12|19
1648109940000|2022-03-24 08:19:00|3040.27|3032.57|3040.32|3032.62|3040.6|3032.9|3039.35|3031.65|32
1648109950000|2022-03-24 08:19:10|3039.7|3032|3039.24|3031.54|3040.23|3032.53|3038.93|3031.23|24
1648109960000|2022-03-24 08:19:20|3039.74|3032.04|3038.56|3030.86|3039.74|3032.04|3038.54|3030.84|27
1648109970000|2022-03-24 08:19:30|3039.02|3031.32|3038.57|3030.87|3039.44|3031.74|3038.43|3030.73|30
1648109980000|2022-03-24 08:19:40|3038.56|3030.86|3038.46|3030.76|3039.19|3031.49|3038.06|3030.36|31
1648109990000|2022-03-24 08:19:50|3039.19|3031.49|3039.31|3031.61|3039.31|3031.61|3038.05|3030.35|24
1648110000000|2022-03-24 08:20:00|3038.08|3030.38|3038.05|3030.35|3039.06|3031.36|3038.05|3030.35|34
1648110010000|2022-03-24 08:20:10|3038.6|3030.9|3038.07|3030.37|3038.6|3030.9|3037.36|3029.66|27
1648110020000|2022-03-24 08:20:20|3037.73|3030.03|3039.05|3031.35|3039.05|3031.35|3037.66|3029.96|15
1648110030000|2022-03-24 08:20:30|3038.99|3031.29|3038.42|3030.72|3038.99|3031.29|3038.36|3030.66|28
1648110040000|2022-03-24 08:20:40|3038.41|3030.71|3037.88|3030.18|3038.47|3030.77|3037.37|3029.67|29
1648110050000|2022-03-24 08:20:50|3037.87|3030.17|3037.76|3030.06|3038.22|3030.52|3037.75|3030.05|22
1648110060000|2022-03-24 08:21:00|3037.83|3030.13|3037.84|3030.14|3037.87|3030.17|3037.72|3030.02|19
1648110070000|2022-03-24 08:21:10|3037.83|3030.13|3037.9|3030.2|3038.73|3031.03|3037.75|3030.05|23
1648110080000|2022-03-24 08:21:20|3037.91|3030.21|3037.86|3030.16|3038.41|3030.71|3037.79|3030.09|28
1648110090000|2022-03-24 08:21:30|3038.01|3030.31|3038.47|3030.77|3038.91|3031.21|3037.71|3030.01|31
1648110100000|2022-03-24 08:21:40|3038.55|3030.85|3038.67|3030.97|3039.5|3031.8|3038.55|3030.85|31
1648110110000|2022-03-24 08:21:50|3039.43|3031.73|3039.43|3031.73|3039.58|3031.88|3038.83|3031.13|31
1648110120000|2022-03-24 08:22:00|3038.92|3031.22|3038.76|3031.06|3039.59|3031.89|3038.76|3031.06|24
1648110130000|2022-03-24 08:22:10|3039.28|3031.58|3038.67|3030.97|3039.37|3031.67|3038.62|3030.92|21
1648110140000|2022-03-24 08:22:20|3038.49|3030.79|3038.34|3030.64|3039.37|3031.67|3037.99|3030.29|36
1648110150000|2022-03-24 08:22:30|3038.31|3030.61|3038.5|3030.8|3039.45|3031.75|3038.19|3030.49|24
1648110160000|2022-03-24 08:22:40|3038.6|3030.9|3039.45|3031.75|3040.24|3032.54|3038.49|3030.79|33
1648110170000|2022-03-24 08:22:50|3039.91|3032.21|3039.27|3031.57|3040.45|3032.75|3039.27|3031.57|34
1648110180000|2022-03-24 08:23:00|3039.28|3031.58|3039.07|3031.37|3039.7|3032|3038.26|3030.56|36
1648110190000|2022-03-24 08:23:10|3038.72|3031.02|3038.25|3030.55|3039.1|3031.4|3038.17|3030.47|33
1648110200000|2022-03-24 08:23:20|3038.22|3030.52|3038.17|3030.47|3038.89|3031.19|3038.16|3030.46|31
1648110210000|2022-03-24 08:23:30|3038.62|3030.92|3038.81|3031.11|3038.91|3031.21|3037.75|3030.05|35
1648110220000|2022-03-24 08:23:40|3038.78|3031.08|3038.53|3030.83|3039.21|3031.51|3038.1|3030.4|37
1648110230000|2022-03-24 08:23:50|3038.39|3030.69|3038.86|3031.16|3038.94|3031.24|3038.12|3030.42|29
1648110240000|2022-03-24 08:24:00|3038.4|3030.7|3038.47|3030.77|3039.02|3031.32|3038.12|3030.42|21
1648110250000|2022-03-24 08:24:10|3038.45|3030.75|3039.54|3031.84|3039.73|3032.03|3038.36|3030.66|32
1648110260000|2022-03-24 08:24:20|3038.81|3031.11|3039.01|3031.31|3039.53|3031.83|3038.8|3031.1|25
1648110270000|2022-03-24 08:24:30|3038.98|3031.28|3039.11|3031.41|3039.75|3032.05|3038.89|3031.19|32
1648110280000|2022-03-24 08:24:40|3039.25|3031.55|3039.16|3031.46|3039.35|3031.65|3039.09|3031.39|24
1648110290000|2022-03-24 08:24:50|3039.1|3031.4|3039.07|3031.37|3039.27|3031.57|3039.06|3031.36|25
1648110300000|2022-03-24 08:25:00|3039.13|3031.43|3039.36|3031.66|3039.39|3031.69|3039.06|3031.36|27
1648110310000|2022-03-24 08:25:10|3039.29|3031.59|3039.26|3031.56|3039.29|3031.59|3039.14|3031.44|22
1648110320000|2022-03-24 08:25:20|3039.14|3031.44|3039.27|3031.57|3039.43|3031.73|3039.14|3031.44|24
1648110330000|2022-03-24 08:25:30|3039.29|3031.59|3039.43|3031.73|3039.92|3032.22|3039.24|3031.54|29
1648110340000|2022-03-24 08:25:40|3039.59|3031.89|3040.86|3033.16|3040.97|3033.27|3039.36|3031.66|35
1648110350000|2022-03-24 08:25:50|3040.89|3033.19|3041.08|3033.38|3041.54|3033.84|3040.78|3033.08|31
1648110360000|2022-03-24 08:26:00|3041.16|3033.46|3042.6|3034.9|3042.61|3034.91|3041.16|3033.46|33
1648110370000|2022-03-24 08:26:10|3042.11|3034.41|3041.9|3034.2|3042.7|3035|3041.7|3034|33
1648110380000|2022-03-24 08:26:20|3041.89|3034.19|3042.01|3034.31|3042.63|3034.93|3041.88|3034.18|25
1648110390000|2022-03-24 08:26:30|3042|3034.3|3042.04|3034.34|3042.82|3035.12|3041.97|3034.27|20
1648110400000|2022-03-24 08:26:40|3042.64|3034.94|3042.98|3035.28|3043.03|3035.33|3042.02|3034.32|36
1648110410000|2022-03-24 08:26:50|3042.36|3034.66|3042.47|3034.77|3042.92|3035.22|3042.31|3034.61|35
1648110420000|2022-03-24 08:27:00|3042.44|3034.74|3042.26|3034.56|3042.89|3035.19|3042.17|3034.47|26
1648110430000|2022-03-24 08:27:10|3042.54|3034.84|3042.34|3034.64|3042.54|3034.84|3041.96|3034.26|22
1648110440000|2022-03-24 08:27:20|3042.19|3034.49|3040.9|3033.2|3042.19|3034.49|3040.22|3032.52|36
1648110450000|2022-03-24 08:27:30|3040.4|3032.7|3040.61|3032.91|3040.94|3033.24|3040.28|3032.58|28
1648110460000|2022-03-24 08:27:40|3040.89|3033.19|3040.44|3032.74|3040.91|3033.21|3040.38|3032.68|26
1648110470000|2022-03-24 08:27:50|3040.35|3032.65|3041.45|3033.75|3041.84|3034.14|3040.35|3032.65|32
1648110480000|2022-03-24 08:28:00|3041.53|3033.83|3042.2|3034.5|3042.22|3034.52|3041.22|3033.52|32
1648110490000|2022-03-24 08:28:10|3041.63|3033.93|3042.44|3034.74|3042.82|3035.12|3041.63|3033.93|37
1648110500000|2022-03-24 08:28:20|3042.34|3034.64|3041.5|3033.8|3042.44|3034.74|3041.2|3033.5|35
1648110510000|2022-03-24 08:28:30|3041.24|3033.54|3042.08|3034.38|3042.08|3034.38|3041.2|3033.5|31
1648110520000|2022-03-24 08:28:40|3041.7|3034|3041.68|3033.98|3042.31|3034.61|3041.52|3033.82|35
1648110530000|2022-03-24 08:28:50|3041.74|3034.04|3042.2|3034.5|3042.95|3035.25|3041.73|3034.03|30
1648110540000|2022-03-24 08:29:00|3042.5|3034.8|3042.55|3034.85|3043|3035.3|3042.06|3034.36|25
1648110550000|2022-03-24 08:29:10|3043|3035.3|3042.74|3035.04|3043|3035.3|3042.16|3034.46|27
1648110560000|2022-03-24 08:29:20|3042.29|3034.59|3041.98|3034.28|3042.87|3035.17|3041.7|3034|17
1648110570000|2022-03-24 08:29:30|3042.08|3034.38|3042.15|3034.45|3042.64|3034.94|3041.7|3034|33
1648110580000|2022-03-24 08:29:40|3041.85|3034.15|3041.96|3034.26|3042.2|3034.5|3041.85|3034.15|23
1648110590000|2022-03-24 08:29:50|3041.97|3034.27|3042.04|3034.34|3042.06|3034.36|3041.87|3034.17|24
1648110600000|2022-03-24 08:30:00|3042.03|3034.33|3043.29|3035.59|3043.29|3035.59|3041.94|3034.24|32
1648110610000|2022-03-24 08:30:10|3043.3|3035.6|3043.68|3035.98|3043.71|3036.01|3043.17|3035.47|26
1648110620000|2022-03-24 08:30:20|3043.69|3035.99|3043.52|3035.82|3044.14|3036.44|3043.49|3035.79|27
1648110630000|2022-03-24 08:30:30|3043.58|3035.88|3043.59|3035.89|3043.62|3035.92|3043.58|3035.88|18
1648110640000|2022-03-24 08:30:40|3043.43|3035.73|3044.84|3037.14|3044.84|3037.14|3043.31|3035.61|28
1648110650000|2022-03-24 08:30:50|3044.96|3037.26|3045.28|3037.58|3046.01|3038.31|3044.73|3037.03|35
1648110660000|2022-03-24 08:31:00|3045.2|3037.5|3044.86|3037.16|3045.26|3037.56|3044.46|3036.76|33
1648110670000|2022-03-24 08:31:10|3044.84|3037.14|3046.85|3039.15|3046.85|3039.15|3044.84|3037.14|34
1648110680000|2022-03-24 08:31:20|3046.78|3039.08|3047.08|3039.38|3047.08|3039.38|3046.12|3038.42|33
1648110690000|2022-03-24 08:31:30|3046.6|3038.9|3047.18|3039.48|3047.55|3039.85|3046.03|3038.33|26
1648110700000|2022-03-24 08:31:40|3047.29|3039.59|3047.75|3040.05|3047.95|3040.25|3046.74|3039.04|33
1648110710000|2022-03-24 08:31:50|3047.77|3040.07|3048.27|3040.57|3048.33|3040.63|3047.73|3040.03|19
1648110720000|2022-03-24 08:32:00|3048.29|3040.59|3047.85|3040.15|3048.29|3040.59|3047.85|3040.15|18
1648110730000|2022-03-24 08:32:10|3047.77|3040.07|3047.53|3039.83|3048.27|3040.57|3047.53|3039.83|31
1648110740000|2022-03-24 08:32:20|3047.54|3039.84|3047.96|3040.26|3048.22|3040.52|3047.51|3039.81|24
1648110750000|2022-03-24 08:32:30|3047.98|3040.28|3048.1|3040.4|3048.23|3040.53|3046.98|3039.28|35
1648110760000|2022-03-24 08:32:40|3047.37|3039.67|3048.03|3040.33|3048.14|3040.44|3047.06|3039.36|27
1648110770000|2022-03-24 08:32:50|3047.86|3040.16|3047.7|3040|3048|3040.3|3046.3|3038.6|32
1648110780000|2022-03-24 08:33:00|3046.79|3039.09|3047.97|3040.27|3048.33|3040.63|3046.76|3039.06|36
1648110790000|2022-03-24 08:33:10|3047.53|3039.83|3048.48|3040.78|3048.48|3040.78|3047.48|3039.78|34
1648110800000|2022-03-24 08:33:20|3047.04|3039.34|3049.08|3041.38|3049.11|3041.41|3047.04|3039.34|33
1648110810000|2022-03-24 08:33:30|3049.22|3041.52|3049.13|3041.43|3049.84|3042.14|3048.53|3040.83|37
1648110820000|2022-03-24 08:33:40|3049.16|3041.46|3049.47|3041.77|3050.29|3042.59|3049.16|3041.46|31
1648110830000|2022-03-24 08:33:50|3050.21|3042.51|3050.76|3043.06|3050.76|3043.06|3049.08|3041.38|33
1648110840000|2022-03-24 08:34:00|3049.96|3042.26|3050.88|3043.18|3050.89|3043.19|3049.84|3042.14|28
1648110850000|2022-03-24 08:34:10|3049.93|3042.23|3050.86|3043.16|3051.09|3043.39|3049.68|3041.98|35
1648110860000|2022-03-24 08:34:20|3050.07|3042.37|3050.54|3042.84|3050.98|3043.28|3050.07|3042.37|26
1648110870000|2022-03-24 08:34:30|3050.34|3042.64|3051.06|3043.36|3051.06|3043.36|3049.57|3041.87|32
1648110880000|2022-03-24 08:34:40|3050.07|3042.37|3051.71|3044.01|3051.83|3044.13|3049.85|3042.15|27
1648110890000|2022-03-24 08:34:50|3051.06|3043.36|3051.07|3043.37|3051.82|3044.12|3050.2|3042.5|35
1648110900000|2022-03-24 08:35:00|3051.06|3043.36|3051.42|3043.72|3051.43|3043.73|3050.24|3042.54|32
1648110910000|2022-03-24 08:35:10|3050.5|3042.8|3049.91|3042.21|3051.34|3043.64|3049.61|3041.91|32
1648110920000|2022-03-24 08:35:20|3049.96|3042.26|3050.28|3042.58|3050.68|3042.98|3049.76|3042.06|29
1648110930000|2022-03-24 08:35:30|3050.17|3042.47|3050.17|3042.47|3050.32|3042.62|3049.91|3042.21|26
1648110940000|2022-03-24 08:35:40|3050.14|3042.44|3051.21|3043.51|3051.21|3043.51|3050.06|3042.36|18
1648110950000|2022-03-24 08:35:50|3051.41|3043.71|3051.78|3044.08|3051.91|3044.21|3051.41|3043.71|23
1648110960000|2022-03-24 08:36:00|3051.85|3044.15|3052.19|3044.49|3052.24|3044.54|3051.84|3044.14|21
1648110970000|2022-03-24 08:36:10|3051.83|3044.13|3054.41|3046.71|3054.64|3046.94|3051.83|3044.13|35
1648110980000|2022-03-24 08:36:20|3053.73|3046.03|3053.9|3046.2|3054.27|3046.57|3053.24|3045.54|37
1648110990000|2022-03-24 08:36:30|3053.74|3046.04|3054.45|3046.75|3054.63|3046.93|3053.74|3046.04|35
1648111000000|2022-03-24 08:36:40|3054.34|3046.64|3053.94|3046.24|3054.43|3046.73|3053.9|3046.2|27
1648111010000|2022-03-24 08:36:50|3054.19|3046.49|3054.92|3047.22|3054.92|3047.22|3053.92|3046.22|29
1648111020000|2022-03-24 08:37:00|3054.9|3047.2|3055.1|3047.4|3055.11|3047.41|3054.41|3046.71|32
1648111030000|2022-03-24 08:37:10|3055.25|3047.55|3056.03|3048.33|3056.06|3048.36|3054.59|3046.89|30
1648111040000|2022-03-24 08:37:20|3056.08|3048.38|3056.78|3049.08|3056.78|3049.08|3056.08|3048.38|26
1648111050000|2022-03-24 08:37:30|3056.8|3049.1|3054.93|3047.23|3056.8|3049.1|3054.93|3047.23|31
1648111060000|2022-03-24 08:37:40|3054.86|3047.16|3055.78|3048.08|3055.81|3048.11|3054.64|3046.94|29
1648111070000|2022-03-24 08:37:50|3055.93|3048.23|3055.58|3047.88|3056.11|3048.41|3055.43|3047.73|31
1648111080000|2022-03-24 08:38:00|3055.47|3047.77|3056.38|3048.68|3056.38|3048.68|3055.38|3047.68|25
1648111090000|2022-03-24 08:38:10|3056.44|3048.74|3056.73|3049.03|3056.77|3049.07|3056.21|3048.51|30
1648111100000|2022-03-24 08:38:20|3056.7|3049|3057.04|3049.34|3057.12|3049.42|3056.56|3048.86|27
1648111110000|2022-03-24 08:38:30|3057.01|3049.31|3056.95|3049.25|3057.01|3049.31|3056.7|3049|32
1648111120000|2022-03-24 08:38:40|3056.98|3049.28|3056.72|3049.02|3056.98|3049.28|3056.62|3048.92|32
1648111130000|2022-03-24 08:38:50|3056.73|3049.03|3056.16|3048.46|3056.95|3049.25|3056.14|3048.44|26
1648111140000|2022-03-24 08:39:00|3056.15|3048.45|3054.95|3047.25|3056.15|3048.45|3054.87|3047.17|31
1648111150000|2022-03-24 08:39:10|3054.94|3047.24|3055.03|3047.33|3055.04|3047.34|3054.16|3046.46|32
1648111160000|2022-03-24 08:39:20|3055.05|3047.35|3054.66|3046.96|3055.1|3047.4|3054.35|3046.65|30
1648111170000|2022-03-24 08:39:30|3054.67|3046.97|3054.47|3046.77|3054.86|3047.16|3054.29|3046.59|27
1648111180000|2022-03-24 08:39:40|3054.42|3046.72|3054.67|3046.97|3054.72|3047.02|3054.07|3046.37|30
1648111190000|2022-03-24 08:39:50|3054.66|3046.96|3053.89|3046.19|3054.67|3046.97|3053.43|3045.73|29
1648111200000|2022-03-24 08:40:00|3053.66|3045.96|3054.83|3047.13|3055.32|3047.62|3053.64|3045.94|36
1648111210000|2022-03-24 08:40:10|3054.78|3047.08|3055.18|3047.48|3055.57|3047.87|3054.22|3046.52|34
1648111220000|2022-03-24 08:40:20|3055.12|3047.42|3055.06|3047.36|3055.37|3047.67|3054.51|3046.81|35
1648111230000|2022-03-24 08:40:30|3054.79|3047.09|3054.59|3046.89|3055.35|3047.65|3054.48|3046.78|24
1648111240000|2022-03-24 08:40:40|3055.16|3047.46|3055.12|3047.42|3055.31|3047.61|3054.45|3046.75|25
1648111250000|2022-03-24 08:40:50|3055.18|3047.48|3054.24|3046.54|3055.18|3047.48|3054.16|3046.46|30
1648111260000|2022-03-24 08:41:00|3054.67|3046.97|3054.5|3046.8|3054.67|3046.97|3054.17|3046.47|24
1648111270000|2022-03-24 08:41:10|3054.44|3046.74|3054.97|3047.27|3054.99|3047.29|3054.17|3046.47|32
1648111280000|2022-03-24 08:41:20|3054.95|3047.25|3054.44|3046.74|3055.24|3047.54|3054.43|3046.73|30
1648111290000|2022-03-24 08:41:30|3055.04|3047.34|3054.31|3046.61|3055.06|3047.36|3054.13|3046.43|34
1648111300000|2022-03-24 08:41:40|3054.29|3046.59|3054.3|3046.6|3054.74|3047.04|3053.92|3046.22|37
1648111310000|2022-03-24 08:41:50|3054.23|3046.53|3055.17|3047.47|3055.31|3047.61|3054.12|3046.42|31
1648111320000|2022-03-24 08:42:00|3055.09|3047.39|3054.73|3047.03|3055.18|3047.48|3054.01|3046.31|36
1648111330000|2022-03-24 08:42:10|3054.27|3046.57|3054.23|3046.53|3054.73|3047.03|3054.11|3046.41|29
1648111340000|2022-03-24 08:42:20|3054.36|3046.66|3054.67|3046.97|3054.78|3047.08|3054.15|3046.45|29
1648111350000|2022-03-24 08:42:30|3054.71|3047.01|3054.18|3046.48|3054.78|3047.08|3054.1|3046.4|34
1648111360000|2022-03-24 08:42:40|3054.12|3046.42|3054.31|3046.61|3054.37|3046.67|3054.11|3046.41|29
1648111370000|2022-03-24 08:42:50|3054.35|3046.65|3053.86|3046.16|3054.36|3046.66|3053.55|3045.85|37
1648111380000|2022-03-24 08:43:00|3053.94|3046.24|3054.1|3046.4|3054.29|3046.59|3053.94|3046.24|32
1648111390000|2022-03-24 08:43:10|3054.11|3046.41|3053.84|3046.14|3054.6|3046.9|3053.71|3046.01|27
1648111400000|2022-03-24 08:43:20|3053.85|3046.15|3053.79|3046.09|3054.15|3046.45|3053.58|3045.88|30
1648111410000|2022-03-24 08:43:30|3053.58|3045.88|3054.6|3046.9|3054.74|3047.04|3053.19|3045.49|25
1648111420000|2022-03-24 08:43:40|3054.65|3046.95|3055.06|3047.36|3055.25|3047.55|3054.37|3046.67|31
1648111430000|2022-03-24 08:43:50|3055.13|3047.43|3055.3|3047.6|3055.32|3047.62|3054.44|3046.74|31
1648111440000|2022-03-24 08:44:00|3054.66|3046.96|3054.35|3046.65|3055.43|3047.73|3054.33|3046.63|36
1648111450000|2022-03-24 08:44:10|3054.5|3046.8|3055.15|3047.45|3055.63|3047.93|3054.34|3046.64|31
1648111460000|2022-03-24 08:44:20|3055.26|3047.56|3055.36|3047.66|3055.43|3047.73|3054.65|3046.95|32
1648111470000|2022-03-24 08:44:30|3055.35|3047.65|3057.82|3050.12|3057.87|3050.17|3055.25|3047.55|30
1648111480000|2022-03-24 08:44:40|3057.64|3049.94|3058.7|3051|3058.7|3051|3056.9|3049.2|28
1648111490000|2022-03-24 08:44:50|3057.47|3049.77|3057.67|3049.97|3058.78|3051.08|3057|3049.3|16
1648111500000|2022-03-24 08:45:00|3057.65|3049.95|3057.44|3049.74|3058.09|3050.39|3057.09|3049.39|32
1648111510000|2022-03-24 08:45:10|3057.11|3049.41|3057.08|3049.38|3057.69|3049.99|3057.04|3049.34|33
1648111520000|2022-03-24 08:45:20|3057.05|3049.35|3056.64|3048.94|3057.06|3049.36|3056.58|3048.88|25
1648111530000|2022-03-24 08:45:30|3056.66|3048.96|3056.34|3048.64|3056.68|3048.98|3056.31|3048.61|26
1648111540000|2022-03-24 08:45:40|3056.33|3048.63|3055.53|3047.83|3056.35|3048.65|3055.42|3047.72|25
1648111550000|2022-03-24 08:45:50|3055.86|3048.16|3055.09|3047.39|3055.86|3048.16|3054.81|3047.11|33
1648111560000|2022-03-24 08:46:00|3055.08|3047.38|3055.05|3047.35|3055.56|3047.86|3055.01|3047.31|21
1648111570000|2022-03-24 08:46:10|3055.04|3047.34|3055.23|3047.53|3055.41|3047.71|3054.79|3047.09|14
1648111580000|2022-03-24 08:46:20|3054.82|3047.12|3053.68|3045.98|3054.82|3047.12|3053.02|3045.32|37
1648111590000|2022-03-24 08:46:30|3053.37|3045.67|3053.09|3045.39|3053.73|3046.03|3052.73|3045.03|28
1648111600000|2022-03-24 08:46:40|3053.05|3045.35|3053.1|3045.4|3053.31|3045.61|3052.58|3044.88|19
1648111610000|2022-03-24 08:46:50|3053.15|3045.45|3052.78|3045.08|3053.45|3045.75|3052.7|3045|20
1648111620000|2022-03-24 08:47:00|3053.06|3045.36|3052.82|3045.12|3053.56|3045.86|3052.78|3045.08|26
1648111630000|2022-03-24 08:47:10|3052.81|3045.11|3053.41|3045.71|3053.45|3045.75|3052.79|3045.09|35
1648111640000|2022-03-24 08:47:20|3052.87|3045.17|3053.02|3045.32|3053.39|3045.69|3052.55|3044.85|34
1648111650000|2022-03-24 08:47:30|3052.95|3045.25|3053.3|3045.6|3053.31|3045.61|3052.49|3044.79|34
1648111660000|2022-03-24 08:47:40|3053.04|3045.34|3052.82|3045.12|3053.33|3045.63|3052.51|3044.81|35
1648111670000|2022-03-24 08:47:50|3052.47|3044.77|3052.98|3045.28|3053.18|3045.48|3052.47|3044.77|25
1648111680000|2022-03-24 08:48:00|3052.77|3045.07|3052.9|3045.2|3053.04|3045.34|3052.65|3044.95|32
1648111690000|2022-03-24 08:48:10|3052.97|3045.27|3052.91|3045.21|3053.13|3045.43|3052.65|3044.95|36
1648111700000|2022-03-24 08:48:20|3052.93|3045.23|3053.94|3046.24|3053.94|3046.24|3052.19|3044.49|36
1648111710000|2022-03-24 08:48:30|3052.86|3045.16|3052.88|3045.18|3054|3046.3|3052.49|3044.79|32
1648111720000|2022-03-24 08:48:40|3052.87|3045.17|3053.11|3045.41|3053.28|3045.58|3052.35|3044.65|28
1648111730000|2022-03-24 08:48:50|3053.15|3045.45|3052.84|3045.14|3053.15|3045.45|3052.79|3045.09|29
1648111740000|2022-03-24 08:49:00|3052.74|3045.04|3053.29|3045.59|3053.43|3045.73|3052.65|3044.95|31
1648111750000|2022-03-24 08:49:10|3053.28|3045.58|3052.99|3045.29|3053.43|3045.73|3052.54|3044.84|24
1648111760000|2022-03-24 08:49:20|3052.95|3045.25|3053.14|3045.44|3053.49|3045.79|3052.79|3045.09|30
1648111770000|2022-03-24 08:49:30|3053.17|3045.47|3052.86|3045.16|3053.52|3045.82|3052.86|3045.16|27
1648111780000|2022-03-24 08:49:40|3052.91|3045.21|3052.96|3045.26|3053.14|3045.44|3052.78|3045.08|26
1648111790000|2022-03-24 08:49:50|3052.98|3045.28|3053.42|3045.72|3053.42|3045.72|3052.91|3045.21|21
1648111800000|2022-03-24 08:50:00|3052.97|3045.27|3052.86|3045.16|3053.03|3045.33|3052.5|3044.8|24
1648111810000|2022-03-24 08:50:10|3052.91|3045.21|3053.47|3045.77|3053.47|3045.77|3052.45|3044.75|21
1648111820000|2022-03-24 08:50:20|3053.19|3045.49|3053.13|3045.43|3053.47|3045.77|3053.09|3045.39|17
1648111830000|2022-03-24 08:50:30|3053.06|3045.36|3052.88|3045.18|3053.42|3045.72|3052.8|3045.1|24
1648111840000|2022-03-24 08:50:40|3052.87|3045.17|3053.87|3046.17|3053.87|3046.17|3052.87|3045.17|26
1648111850000|2022-03-24 08:50:50|3054.01|3046.31|3053.19|3045.49|3054.32|3046.62|3052.66|3044.96|33
1648111860000|2022-03-24 08:51:00|3053.09|3045.39|3052.2|3044.5|3053.09|3045.39|3052|3044.3|38
1648111870000|2022-03-24 08:51:10|3051.99|3044.29|3051.78|3044.08|3052.2|3044.5|3051.33|3043.63|32
1648111880000|2022-03-24 08:51:20|3051.52|3043.82|3052.82|3045.12|3053.15|3045.45|3051.31|3043.61|30
1648111890000|2022-03-24 08:51:30|3052.81|3045.11|3052.69|3044.99|3052.91|3045.21|3052.58|3044.88|17
1648111900000|2022-03-24 08:51:40|3052.66|3044.96|3053.24|3045.54|3053.93|3046.23|3052.26|3044.56|30
1648111910000|2022-03-24 08:51:50|3053.33|3045.63|3054.44|3046.74|3054.44|3046.74|3052.87|3045.17|26
1648111920000|2022-03-24 08:52:00|3054.29|3046.59|3054.22|3046.52|3054.29|3046.59|3053.61|3045.91|20
1648111930000|2022-03-24 08:52:10|3054.3|3046.6|3054.84|3047.14|3055.27|3047.57|3054.3|3046.6|10
1648111940000|2022-03-24 08:52:20|3054.99|3047.29|3056.94|3049.24|3056.94|3049.24|3054.99|3047.29|29
1648111950000|2022-03-24 08:52:30|3056.57|3048.87|3056.25|3048.55|3057.09|3049.39|3056.14|3048.44|32
1648111960000|2022-03-24 08:52:40|3056.63|3048.93|3057.48|3049.78|3058.96|3051.26|3056.25|3048.55|35
1648111970000|2022-03-24 08:52:50|3057.64|3049.94|3057.07|3049.37|3057.66|3049.96|3056.88|3049.18|23
1648111980000|2022-03-24 08:53:00|3057.14|3049.44|3056.9|3049.2|3057.43|3049.73|3056.85|3049.15|16
1648111990000|2022-03-24 08:53:10|3057.17|3049.47|3057.1|3049.4|3057.17|3049.47|3056.75|3049.05|23
1648112000000|2022-03-24 08:53:20|3056.86|3049.16|3057.23|3049.53|3057.26|3049.56|3056.7|3049|29
1648112010000|2022-03-24 08:53:30|3057.27|3049.57|3056.89|3049.19|3057.39|3049.69|3056.63|3048.93|36
1648112020000|2022-03-24 08:53:40|3056.75|3049.05|3057.04|3049.34|3057.04|3049.34|3056.56|3048.86|33
1648112030000|2022-03-24 08:53:50|3057.02|3049.32|3056.54|3048.84|3057.36|3049.66|3055.73|3048.03|29
1648112040000|2022-03-24 08:54:00|3056.51|3048.81|3057.21|3049.51|3057.21|3049.51|3056.51|3048.81|29
1648112050000|2022-03-24 08:54:10|3057.19|3049.49|3056.67|3048.97|3057.46|3049.76|3056.44|3048.74|20
1648112060000|2022-03-24 08:54:20|3056.99|3049.29|3057.21|3049.51|3057.28|3049.58|3056.55|3048.85|27
1648112070000|2022-03-24 08:54:30|3057.19|3049.49|3057.54|3049.84|3057.56|3049.86|3057.19|3049.49|10
1648112080000|2022-03-24 08:54:40|3057.36|3049.66|3057.05|3049.35|3057.38|3049.68|3057.05|3049.35|5
1648112090000|2022-03-24 08:54:50|3057.38|3049.68|3057.5|3049.8|3057.77|3050.07|3056.85|3049.15|25
1648112100000|2022-03-24 08:55:00|3057.41|3049.71|3057.34|3049.64|3057.76|3050.06|3056.85|3049.15|28
1648112110000|2022-03-24 08:55:10|3056.94|3049.24|3056.96|3049.26|3057.34|3049.64|3056.25|3048.55|31
1648112120000|2022-03-24 08:55:20|3056.35|3048.65|3056.88|3049.18|3057.1|3049.4|3056.35|3048.65|21
1648112130000|2022-03-24 08:55:30|3056.96|3049.26|3056.41|3048.71|3056.96|3049.26|3056.16|3048.46|26
1648112140000|2022-03-24 08:55:40|3056.31|3048.61|3056.18|3048.48|3056.99|3049.29|3056.07|3048.37|28
1648112150000|2022-03-24 08:55:50|3055.92|3048.22|3056.03|3048.33|3056.48|3048.78|3055.56|3047.86|32
1648112160000|2022-03-24 08:56:00|3056.02|3048.32|3056.22|3048.52|3056.33|3048.63|3055.32|3047.62|33
1648112170000|2022-03-24 08:56:10|3056.87|3049.17|3057.85|3050.15|3058.03|3050.33|3056.76|3049.06|14
1648112180000|2022-03-24 08:56:20|3057.92|3050.22|3059.8|3052.1|3059.87|3052.17|3057.85|3050.15|33
1648112190000|2022-03-24 08:56:30|3059.84|3052.14|3058.55|3050.85|3059.84|3052.14|3058.4|3050.7|23
1648112200000|2022-03-24 08:56:40|3059.14|3051.44|3059.14|3051.44|3059.92|3052.22|3058.41|3050.71|21
1648112210000|2022-03-24 08:56:50|3058.55|3050.85|3058.08|3050.38|3059.8|3052.1|3058|3050.3|28
1648112220000|2022-03-24 08:57:00|3058.32|3050.62|3058.03|3050.33|3059.8|3052.1|3057.99|3050.29|20
1648112230000|2022-03-24 08:57:10|3058.62|3050.92|3058.52|3050.82|3059.49|3051.79|3057.93|3050.23|25
1648112240000|2022-03-24 08:57:20|3058.46|3050.76|3059.46|3051.76|3059.48|3051.78|3058.13|3050.43|28
1648112250000|2022-03-24 08:57:30|3059.47|3051.77|3059.48|3051.78|3059.48|3051.78|3058.12|3050.42|20
1648112260000|2022-03-24 08:57:40|3058.45|3050.75|3058.33|3050.63|3059.48|3051.78|3057.84|3050.14|28
1648112270000|2022-03-24 08:57:50|3058.3|3050.6|3058.13|3050.43|3059.27|3051.57|3058.13|3050.43|20
1648112280000|2022-03-24 08:58:00|3058.22|3050.52|3057.68|3049.98|3058.31|3050.61|3057.64|3049.94|33
1648112290000|2022-03-24 08:58:10|3057.67|3049.97|3056.44|3048.74|3057.69|3049.99|3056.44|3048.74|22
1648112300000|2022-03-24 08:58:20|3056.41|3048.71|3056.42|3048.72|3056.42|3048.72|3056|3048.3|15
1648112310000|2022-03-24 08:58:30|3056.45|3048.75|3056.44|3048.74|3056.51|3048.81|3056.04|3048.34|29
1648112320000|2022-03-24 08:58:40|3056.42|3048.72|3056.28|3048.58|3056.48|3048.78|3056.21|3048.51|30
1648112330000|2022-03-24 08:58:50|3056.25|3048.55|3056.42|3048.72|3056.48|3048.78|3055.24|3047.54|30
1648112340000|2022-03-24 08:59:00|3056.23|3048.53|3055.12|3047.42|3056.23|3048.53|3055.12|3047.42|29
1648112350000|2022-03-24 08:59:10|3055.11|3047.41|3054.22|3046.52|3055.68|3047.98|3053.93|3046.23|32
1648112360000|2022-03-24 08:59:20|3054.26|3046.56|3053.55|3045.85|3054.52|3046.82|3053.55|3045.85|38
1648112370000|2022-03-24 08:59:30|3053.19|3045.49|3053.05|3045.35|3053.27|3045.57|3052.72|3045.02|34
1648112380000|2022-03-24 08:59:40|3053.06|3045.36|3052.94|3045.24|3053.21|3045.51|3052.82|3045.12|17
1648112390000|2022-03-24 08:59:50|3052.95|3045.25|3053.13|3045.43|3053.36|3045.66|3052.77|3045.07|25
1648112400000|2022-03-24 09:00:00|3053.34|3045.64|3053.39|3045.69|3053.77|3046.07|3053.04|3045.34|33
1648112410000|2022-03-24 09:00:10|3053.47|3045.77|3053.06|3045.36|3053.97|3046.27|3053|3045.3|34
1648112420000|2022-03-24 09:00:20|3054.03|3046.33|3054.45|3046.75|3054.45|3046.75|3053.09|3045.39|24
1648112430000|2022-03-24 09:00:30|3054.32|3046.62|3055.32|3047.62|3055.33|3047.63|3054.24|3046.54|37
1648112440000|2022-03-24 09:00:40|3054.96|3047.26|3054.3|3046.6|3054.96|3047.26|3054.01|3046.31|35
1648112450000|2022-03-24 09:00:50|3054.33|3046.63|3054.35|3046.65|3054.56|3046.86|3053.85|3046.15|36
1648112460000|2022-03-24 09:01:00|3054.38|3046.68|3053.14|3045.44|3054.46|3046.76|3053.11|3045.41|30
1648112470000|2022-03-24 09:01:10|3053.58|3045.88|3053.27|3045.57|3053.58|3045.88|3052.75|3045.05|32
1648112480000|2022-03-24 09:01:20|3053.34|3045.64|3053.25|3045.55|3053.36|3045.66|3052.71|3045.01|16
1648112490000|2022-03-24 09:01:30|3053.24|3045.54|3052.57|3044.87|3053.42|3045.72|3052.12|3044.42|26
1648112500000|2022-03-24 09:01:40|3052.46|3044.76|3052.18|3044.48|3052.57|3044.87|3051.75|3044.05|33
1648112510000|2022-03-24 09:01:50|3052.23|3044.53|3052.1|3044.4|3052.49|3044.79|3051.13|3043.43|30
1648112520000|2022-03-24 09:02:00|3052.52|3044.82|3051.61|3043.91|3052.52|3044.82|3051.45|3043.75|36
1648112530000|2022-03-24 09:02:10|3051.62|3043.92|3051.44|3043.74|3051.93|3044.23|3050.76|3043.06|31
1648112540000|2022-03-24 09:02:20|3051.49|3043.79|3050.73|3043.03|3051.65|3043.95|3050.28|3042.58|26
1648112550000|2022-03-24 09:02:30|3050.75|3043.05|3051.83|3044.13|3052.42|3044.72|3050.57|3042.87|35
1648112560000|2022-03-24 09:02:40|3051.3|3043.6|3051.84|3044.14|3052.51|3044.81|3051.3|3043.6|30
1648112570000|2022-03-24 09:02:50|3052.59|3044.89|3051.83|3044.13|3053.08|3045.38|3051.76|3044.06|32
1648112580000|2022-03-24 09:03:00|3051.84|3044.14|3051.66|3043.96|3051.93|3044.23|3051.64|3043.94|18
1648112590000|2022-03-24 09:03:10|3051.63|3043.93|3052.17|3044.47|3052.17|3044.47|3051.57|3043.87|14
1648112600000|2022-03-24 09:03:20|3052.19|3044.49|3052.63|3044.93|3052.65|3044.95|3052.17|3044.47|13
1648112610000|2022-03-24 09:03:30|3052.62|3044.92|3052.63|3044.93|3052.64|3044.94|3052.34|3044.64|27
1648112620000|2022-03-24 09:03:40|3052.66|3044.96|3052.77|3045.07|3052.77|3045.07|3052.51|3044.81|15
1648112630000|2022-03-24 09:03:50|3052.56|3044.86|3053.37|3045.67|3053.37|3045.67|3052.45|3044.75|21
1648112640000|2022-03-24 09:04:00|3052.82|3045.12|3053.84|3046.14|3053.84|3046.14|3052.79|3045.09|27
1648112650000|2022-03-24 09:04:10|3053.4|3045.7|3053.67|3045.97|3054.26|3046.56|3053.07|3045.37|27
1648112660000|2022-03-24 09:04:20|3053.69|3045.99|3054|3046.3|3054.41|3046.71|3053.42|3045.72|30
1648112670000|2022-03-24 09:04:30|3053.69|3045.99|3053.66|3045.96|3053.83|3046.13|3053.39|3045.69|16
1648112680000|2022-03-24 09:04:40|3053.7|3046|3053.45|3045.75|3053.79|3046.09|3053.41|3045.71|11
1648112690000|2022-03-24 09:04:50|3053.46|3045.76|3053.31|3045.61|3053.66|3045.96|3053.21|3045.51|13
1648112700000|2022-03-24 09:05:00|3053.32|3045.62|3052.88|3045.18|3053.37|3045.67|3052.73|3045.03|20
1648112710000|2022-03-24 09:05:10|3052.92|3045.22|3052.74|3045.04|3053.08|3045.38|3052.6|3044.9|28
1648112720000|2022-03-24 09:05:20|3052.79|3045.09|3052.79|3045.09|3053.08|3045.38|3052.74|3045.04|17
1648112730000|2022-03-24 09:05:30|3052.78|3045.08|3053.13|3045.43|3053.21|3045.51|3052.78|3045.08|20
1648112740000|2022-03-24 09:05:40|3053.1|3045.4|3053.14|3045.44|3053.2|3045.5|3053.07|3045.37|28
1648112750000|2022-03-24 09:05:50|3053.13|3045.43|3053.07|3045.37|3053.16|3045.46|3053.02|3045.32|24
1648112760000|2022-03-24 09:06:00|3053.06|3045.36|3053.84|3046.14|3053.84|3046.14|3053.02|3045.32|26
1648112770000|2022-03-24 09:06:10|3053.85|3046.15|3053.32|3045.62|3053.95|3046.25|3053.28|3045.58|16
1648112780000|2022-03-24 09:06:20|3053.29|3045.59|3053.44|3045.74|3053.44|3045.74|3052.56|3044.86|32
1648112790000|2022-03-24 09:06:30|3053.52|3045.82|3053.18|3045.48|3053.8|3046.1|3053.08|3045.38|23
1648112800000|2022-03-24 09:06:40|3053.14|3045.44|3053.68|3045.98|3053.68|3045.98|3053.1|3045.4|18
1648112810000|2022-03-24 09:06:50|3053.19|3045.49|3052.82|3045.12|3053.68|3045.98|3052.78|3045.08|17
1648112820000|2022-03-24 09:07:00|3052.87|3045.17|3052.94|3045.24|3053.62|3045.92|3052.85|3045.15|24
1648112830000|2022-03-24 09:07:10|3053.64|3045.94|3053.37|3045.67|3053.93|3046.23|3052.9|3045.2|27
1648112840000|2022-03-24 09:07:20|3053.39|3045.69|3053.4|3045.7|3053.43|3045.73|3053.39|3045.69|3
1648112850000|2022-03-24 09:07:30|3053.88|3046.18|3053.57|3045.87|3053.89|3046.19|3053.4|3045.7|16
1648112860000|2022-03-24 09:07:40|3053.55|3045.85|3053.59|3045.89|3053.83|3046.13|3053.53|3045.83|25
1648112870000|2022-03-24 09:07:50|3053.55|3045.85|3053.62|3045.92|3054.06|3046.36|3053.52|3045.82|29
1648112880000|2022-03-24 09:08:00|3053.65|3045.95|3053.86|3046.16|3053.88|3046.18|3053.46|3045.76|21
1648112890000|2022-03-24 09:08:10|3053.85|3046.15|3054.25|3046.55|3054.25|3046.55|3053.82|3046.12|12
1648112900000|2022-03-24 09:08:20|3054.33|3046.63|3054.23|3046.53|3054.33|3046.63|3054.22|3046.52|4
1648112910000|2022-03-24 09:08:30|3054.2|3046.5|3052.59|3044.89|3054.26|3046.56|3052.51|3044.81|36
1648112920000|2022-03-24 09:08:40|3052.71|3045.01|3052.09|3044.39|3052.71|3045.01|3052|3044.3|23
1648112930000|2022-03-24 09:08:50|3052.12|3044.42|3051.79|3044.09|3052.12|3044.42|3051.46|3043.76|30
1648112940000|2022-03-24 09:09:00|3050.92|3043.22|3051.19|3043.49|3052.04|3044.34|3050.67|3042.97|35
1648112950000|2022-03-24 09:09:10|3051.59|3043.89|3049.38|3041.68|3051.59|3043.89|3049.36|3041.66|34
1648112960000|2022-03-24 09:09:20|3049.31|3041.61|3049.78|3042.08|3050|3042.3|3048.98|3041.28|34
1648112970000|2022-03-24 09:09:30|3049.79|3042.09|3050.37|3042.67|3050.38|3042.68|3049.74|3042.04|32
1648112980000|2022-03-24 09:09:40|3050.38|3042.68|3050.43|3042.73|3050.77|3043.07|3050.38|3042.68|15
1648112990000|2022-03-24 09:09:50|3050.44|3042.74|3050.8|3043.1|3050.96|3043.26|3050.44|3042.74|35
1648113000000|2022-03-24 09:10:00|3050.81|3043.11|3050.65|3042.95|3050.81|3043.11|3050.64|3042.94|22
1648113010000|2022-03-24 09:10:10|3050.67|3042.97|3050.99|3043.29|3051.2|3043.5|3050.41|3042.71|33
1648113020000|2022-03-24 09:10:20|3051.01|3043.31|3050.39|3042.69|3051.01|3043.31|3050.04|3042.34|21
1648113030000|2022-03-24 09:10:30|3050.33|3042.63|3050.05|3042.35|3050.88|3043.18|3049.88|3042.18|33
1648113040000|2022-03-24 09:10:40|3049.96|3042.26|3049.48|3041.78|3049.96|3042.26|3049.48|3041.78|21
1648113050000|2022-03-24 09:10:50|3049.57|3041.87|3050.28|3042.58|3050.68|3042.98|3049.57|3041.87|25
1648113060000|2022-03-24 09:11:00|3050.31|3042.61|3050.44|3042.74|3050.44|3042.74|3050.07|3042.37|13
1648113070000|2022-03-24 09:11:10|3050.74|3043.04|3050.13|3042.43|3050.74|3043.04|3049.84|3042.14|22
1648113080000|2022-03-24 09:11:20|3050.05|3042.35|3049.98|3042.28|3050.06|3042.36|3049.9|3042.2|31
1648113090000|2022-03-24 09:11:30|3049.96|3042.26|3050|3042.3|3050.55|3042.85|3049.87|3042.17|27
1648113100000|2022-03-24 09:11:40|3050.51|3042.81|3049.99|3042.29|3050.59|3042.89|3049.89|3042.19|22
1648113110000|2022-03-24 09:11:50|3049.98|3042.28|3050.29|3042.59|3051|3043.3|3049.91|3042.21|28
1648113120000|2022-03-24 09:12:00|3050.21|3042.51|3050.56|3042.86|3051.27|3043.57|3050.21|3042.51|19
1648113130000|2022-03-24 09:12:10|3050.55|3042.85|3050.74|3043.04|3050.74|3043.04|3050.52|3042.82|14
1648113140000|2022-03-24 09:12:20|3050.76|3043.06|3051.02|3043.32|3051.02|3043.32|3050.32|3042.62|18
1648113150000|2022-03-24 09:12:30|3050.99|3043.29|3050.99|3043.29|3051.02|3043.32|3050.99|3043.29|4
1648113160000|2022-03-24 09:12:40|3050.98|3043.28|3050.88|3043.18|3051.04|3043.34|3050.88|3043.18|11
1648113170000|2022-03-24 09:12:50|3050.93|3043.23|3051.03|3043.33|3051.04|3043.34|3050.88|3043.18|9
1648113180000|2022-03-24 09:13:00|3050.89|3043.19|3050.65|3042.95|3051.2|3043.5|3050.61|3042.91|14
1648113190000|2022-03-24 09:13:10|3051.2|3043.5|3051.68|3043.98|3051.68|3043.98|3050.65|3042.95|30
1648113200000|2022-03-24 09:13:20|3050.88|3043.18|3050.85|3043.15|3051.69|3043.99|3050.85|3043.15|17
1648113210000|2022-03-24 09:13:30|3050.87|3043.17|3050.91|3043.21|3051.82|3044.12|3050.85|3043.15|24
1648113220000|2022-03-24 09:13:40|3050.87|3043.17|3051.9|3044.2|3051.9|3044.2|3050.87|3043.17|18
1648113230000|2022-03-24 09:13:50|3051.11|3043.41|3051.15|3043.45|3051.9|3044.2|3051.11|3043.41|9
1648113240000|2022-03-24 09:14:00|3051.18|3043.48|3051.2|3043.5|3051.2|3043.5|3051.18|3043.48|3
1648113250000|2022-03-24 09:14:10|3051.23|3043.53|3051.3|3043.6|3051.31|3043.61|3051.23|3043.53|9
1648113260000|2022-03-24 09:14:20|3051.27|3043.57|3051.3|3043.6|3051.3|3043.6|3051.25|3043.55|9
1648113270000|2022-03-24 09:14:30|3051.34|3043.64|3051.86|3044.16|3052.01|3044.31|3051.09|3043.39|20
1648113280000|2022-03-24 09:14:40|3051.91|3044.21|3051.71|3044.01|3051.93|3044.23|3051.64|3043.94|24
1648113290000|2022-03-24 09:14:50|3051.78|3044.08|3052.48|3044.78|3052.89|3045.19|3051.43|3043.73|21
1648113300000|2022-03-24 09:15:00|3052.47|3044.77|3052.12|3044.42|3052.73|3045.03|3052.07|3044.37|22
1648113310000|2022-03-24 09:15:10|3052.5|3044.8|3051.37|3043.67|3052.5|3044.8|3051.37|3043.67|33
1648113320000|2022-03-24 09:15:20|3051.74|3044.04|3051.15|3043.45|3051.79|3044.09|3050.79|3043.09|29
1648113330000|2022-03-24 09:15:30|3051.14|3043.44|3050.63|3042.93|3051.25|3043.55|3050.5|3042.8|26
1648113340000|2022-03-24 09:15:40|3051.04|3043.34|3051.08|3043.38|3051.44|3043.74|3050.53|3042.83|30
1648113350000|2022-03-24 09:15:50|3051.17|3043.47|3050.69|3042.99|3051.17|3043.47|3050.52|3042.82|24
1648113360000|2022-03-24 09:16:00|3050.73|3043.03|3050.93|3043.23|3051.12|3043.42|3050.69|3042.99|16
1648113370000|2022-03-24 09:16:10|3050.94|3043.24|3050.69|3042.99|3050.94|3043.24|3050.67|3042.97|23
1648113380000|2022-03-24 09:16:20|3050.72|3043.02|3050.49|3042.79|3050.74|3043.04|3050.4|3042.7|18
1648113390000|2022-03-24 09:16:30|3050.5|3042.8|3050.96|3043.26|3050.96|3043.26|3050.36|3042.66|29
1648113400000|2022-03-24 09:16:40|3051.03|3043.33|3051.45|3043.75|3051.45|3043.75|3050.54|3042.84|16
1648113410000|2022-03-24 09:16:50|3051.44|3043.74|3050.64|3042.94|3051.44|3043.74|3050.29|3042.59|28
1648113420000|2022-03-24 09:17:00|3050.63|3042.93|3050.62|3042.92|3051.15|3043.45|3050.22|3042.52|22
1648113430000|2022-03-24 09:17:10|3050.65|3042.95|3050.57|3042.87|3051.41|3043.71|3050.18|3042.48|27
1648113440000|2022-03-24 09:17:20|3050.48|3042.78|3049.82|3042.12|3050.48|3042.78|3049.81|3042.11|19
1648113450000|2022-03-24 09:17:30|3050.23|3042.53|3049.92|3042.22|3050.23|3042.53|3049.31|3041.61|17
1648113460000|2022-03-24 09:17:40|3049.99|3042.29|3050.02|3042.32|3050.53|3042.83|3049.7|3042|20
1648113470000|2022-03-24 09:17:50|3050.45|3042.75|3049.95|3042.25|3050.56|3042.86|3049.68|3041.98|19
1648113480000|2022-03-24 09:18:00|3050.56|3042.86|3050.01|3042.31|3050.58|3042.88|3049.92|3042.22|28
1648113490000|2022-03-24 09:18:10|3049.62|3041.92|3050.03|3042.33|3050.54|3042.84|3049.62|3041.92|18
1648113500000|2022-03-24 09:18:20|3050.04|3042.34|3050.48|3042.78|3050.74|3043.04|3049.93|3042.23|13
1648113510000|2022-03-24 09:18:30|3050.32|3042.62|3049.97|3042.27|3050.62|3042.92|3049.83|3042.13|26
1648113520000|2022-03-24 09:18:40|3049.88|3042.18|3050.55|3042.85|3050.7|3043|3049.88|3042.18|28
1648113530000|2022-03-24 09:18:50|3050.65|3042.95|3049.88|3042.18|3050.65|3042.95|3049.83|3042.13|10
1648113540000|2022-03-24 09:19:00|3049.89|3042.19|3049.86|3042.16|3051.13|3043.43|3049.78|3042.08|15
1648113550000|2022-03-24 09:19:10|3050.25|3042.55|3049.81|3042.11|3050.35|3042.65|3049.7|3042|30
1648113560000|2022-03-24 09:19:20|3049.77|3042.07|3051.11|3043.41|3051.11|3043.41|3049.76|3042.06|23
1648113570000|2022-03-24 09:19:30|3051.14|3043.44|3050.88|3043.18|3051.59|3043.89|3050.42|3042.72|25
1648113580000|2022-03-24 09:19:40|3051.51|3043.81|3051.47|3043.77|3051.67|3043.97|3050.39|3042.69|29
1648113590000|2022-03-24 09:19:50|3051.56|3043.86|3051.56|3043.86|3051.96|3044.26|3050.77|3043.07|28
1648113600000|2022-03-24 09:20:00|3051.58|3043.88|3051.14|3043.44|3051.63|3043.93|3050.77|3043.07|28
1648113610000|2022-03-24 09:20:10|3051.11|3043.41|3051.14|3043.44|3051.61|3043.91|3050.77|3043.07|6
1648113620000|2022-03-24 09:20:20|3051.78|3044.08|3051.26|3043.56|3051.79|3044.09|3051.12|3043.42|15
1648113630000|2022-03-24 09:20:30|3051.15|3043.45|3051.46|3043.76|3051.94|3044.24|3051.15|3043.45|32
1648113640000|2022-03-24 09:20:40|3052.37|3044.67|3050.6|3042.9|3052.37|3044.67|3050.26|3042.56|29
1648113650000|2022-03-24 09:20:50|3050.57|3042.87|3050.16|3042.46|3051.02|3043.32|3050.12|3042.42|27
1648113660000|2022-03-24 09:21:00|3050.17|3042.47|3049.77|3042.07|3050.36|3042.66|3049.76|3042.06|27
1648113670000|2022-03-24 09:21:10|3049.82|3042.12|3049.86|3042.16|3050.14|3042.44|3049.75|3042.05|17
1648113680000|2022-03-24 09:21:20|3049.82|3042.12|3050.12|3042.42|3050.12|3042.42|3049.02|3041.32|22
1648113690000|2022-03-24 09:21:30|3050.15|3042.45|3049.81|3042.11|3050.3|3042.6|3049.4|3041.7|31
1648113700000|2022-03-24 09:21:40|3049.77|3042.07|3050.77|3043.07|3050.98|3043.28|3049.4|3041.7|28
1648113710000|2022-03-24 09:21:50|3050.81|3043.11|3051.21|3043.51|3051.68|3043.98|3050.25|3042.55|31
1648113720000|2022-03-24 09:22:00|3051.28|3043.58|3051.67|3043.97|3052.08|3044.38|3050.99|3043.29|34
1648113730000|2022-03-24 09:22:10|3051.69|3043.99|3052.97|3045.27|3053.05|3045.35|3051.61|3043.91|35
1648113740000|2022-03-24 09:22:20|3053.03|3045.33|3053.69|3045.99|3053.7|3046|3052.89|3045.19|34
1648113750000|2022-03-24 09:22:30|3053.71|3046.01|3054.01|3046.31|3055.22|3047.52|3053.58|3045.88|27
1648113760000|2022-03-24 09:22:40|3054.25|3046.55|3054.78|3047.08|3054.78|3047.08|3053.48|3045.78|35
1648113770000|2022-03-24 09:22:50|3056.28|3048.58|3058.04|3050.34|3058.04|3050.34|3056.28|3048.58|34
1648113780000|2022-03-24 09:23:00|3057.64|3049.94|3057.61|3049.91|3057.95|3050.25|3056.82|3049.12|35
1648113790000|2022-03-24 09:23:10|3057.68|3049.98|3059.15|3051.45|3059.3|3051.6|3057.33|3049.63|32
1648113800000|2022-03-24 09:23:20|3059.2|3051.5|3059.46|3051.76|3059.86|3052.16|3058.93|3051.23|34
1648113810000|2022-03-24 09:23:30|3059.23|3051.53|3059.12|3051.42|3059.92|3052.22|3058.86|3051.16|26
1648113820000|2022-03-24 09:23:40|3059.17|3051.47|3059.16|3051.46|3059.9|3052.2|3059.11|3051.41|24
1648113830000|2022-03-24 09:23:50|3059.37|3051.67|3059.17|3051.47|3059.95|3052.25|3059.06|3051.36|16
1648113840000|2022-03-24 09:24:00|3059.83|3052.13|3060.94|3053.24|3061.16|3053.46|3059.17|3051.47|31
1648113850000|2022-03-24 09:24:10|3061.18|3053.48|3061.83|3054.13|3061.95|3054.25|3061|3053.3|33
1648113860000|2022-03-24 09:24:20|3061.86|3054.16|3062.41|3054.71|3062.51|3054.81|3061.49|3053.79|32
1648113870000|2022-03-24 09:24:30|3062.55|3054.85|3062.59|3054.89|3063.06|3055.36|3062.29|3054.59|30
1648113880000|2022-03-24 09:24:40|3062.58|3054.88|3062.94|3055.24|3063.16|3055.46|3061.79|3054.09|34
1648113890000|2022-03-24 09:24:50|3062.9|3055.2|3063.15|3055.45|3064.05|3056.35|3062.25|3054.55|32
1648113900000|2022-03-24 09:25:00|3063.81|3056.11|3064.02|3056.32|3064.02|3056.32|3063.13|3055.43|37
1648113910000|2022-03-24 09:25:10|3064.12|3056.42|3065.93|3058.23|3065.96|3058.26|3063.78|3056.08|34
1648113920000|2022-03-24 09:25:20|3066.05|3058.35|3066.01|3058.31|3066.13|3058.43|3065.91|3058.21|25
1648113930000|2022-03-24 09:25:30|3065.97|3058.27|3066.1|3058.4|3066.27|3058.57|3065.96|3058.26|14
1648113940000|2022-03-24 09:25:40|3066.28|3058.58|3066.52|3058.82|3066.56|3058.86|3066.28|3058.58|28
1648113950000|2022-03-24 09:25:50|3066.37|3058.67|3066.36|3058.66|3066.57|3058.87|3066.26|3058.56|28
1648113960000|2022-03-24 09:26:00|3066.35|3058.65|3066.71|3059.01|3066.74|3059.04|3066.34|3058.64|21
1648113970000|2022-03-24 09:26:10|3066.73|3059.03|3066.85|3059.15|3066.89|3059.19|3066.72|3059.02|24
1648113980000|2022-03-24 09:26:20|3066.97|3059.27|3067.08|3059.38|3067.47|3059.77|3066.76|3059.06|36
1648113990000|2022-03-24 09:26:30|3067.22|3059.52|3067.01|3059.31|3067.61|3059.91|3066.9|3059.2|31
1648114000000|2022-03-24 09:26:40|3067.04|3059.34|3066.97|3059.27|3067.57|3059.87|3066.92|3059.22|23
1648114010000|2022-03-24 09:26:50|3067.03|3059.33|3066.83|3059.13|3067.03|3059.33|3066.71|3059.01|27
1648114020000|2022-03-24 09:27:00|3066.86|3059.16|3066.43|3058.73|3066.86|3059.16|3066.41|3058.71|24
1648114030000|2022-03-24 09:27:10|3066.4|3058.7|3065.08|3057.38|3066.41|3058.71|3064.67|3056.97|30
1648114040000|2022-03-24 09:27:20|3065.11|3057.41|3064.23|3056.53|3065.12|3057.42|3063.85|3056.15|33
1648114050000|2022-03-24 09:27:30|3064.21|3056.51|3064.79|3057.09|3064.79|3057.09|3063.58|3055.88|35
1648114060000|2022-03-24 09:27:40|3064.72|3057.02|3064.59|3056.89|3064.78|3057.08|3064.41|3056.71|28
1648114070000|2022-03-24 09:27:50|3064.55|3056.85|3064.63|3056.93|3064.87|3057.17|3063.96|3056.26|36
1648114080000|2022-03-24 09:28:00|3064.64|3056.94|3064.31|3056.61|3064.68|3056.98|3064|3056.3|27
1648114090000|2022-03-24 09:28:10|3064.25|3056.55|3063.23|3055.53|3064.27|3056.57|3063.11|3055.41|30
1648114100000|2022-03-24 09:28:20|3063.22|3055.52|3063.9|3056.2|3063.98|3056.28|3063.22|3055.52|24
1648114110000|2022-03-24 09:28:30|3063.91|3056.21|3063.8|3056.1|3063.99|3056.29|3063.74|3056.04|24
1648114120000|2022-03-24 09:28:40|3063.78|3056.08|3064.99|3057.29|3065.04|3057.34|3063.6|3055.9|33
1648114130000|2022-03-24 09:28:50|3064.97|3057.27|3064.92|3057.22|3065.44|3057.74|3064.72|3057.02|27
1648114140000|2022-03-24 09:29:00|3064.84|3057.14|3064.77|3057.07|3064.94|3057.24|3064.76|3057.06|26
1648114150000|2022-03-24 09:29:10|3064.76|3057.06|3064.66|3056.96|3065.22|3057.52|3064.51|3056.81|29
1648114160000|2022-03-24 09:29:20|3064.84|3057.14|3064.6|3056.9|3064.97|3057.27|3064.55|3056.85|27
1648114170000|2022-03-24 09:29:30|3064.66|3056.96|3064.7|3057|3065.39|3057.69|3064.48|3056.78|35
1648114180000|2022-03-24 09:29:40|3064.65|3056.95|3064.24|3056.54|3064.65|3056.95|3064.09|3056.39|34
1648114190000|2022-03-24 09:29:50|3064.22|3056.52|3064.61|3056.91|3065.06|3057.36|3064.19|3056.49|33
1648114200000|2022-03-24 09:30:00|3064.85|3057.15|3064.14|3056.44|3065.05|3057.35|3063.87|3056.17|34
1648114210000|2022-03-24 09:30:10|3064.23|3056.53|3064.04|3056.34|3064.46|3056.76|3063.9|3056.2|32
1648114220000|2022-03-24 09:30:20|3064.12|3056.42|3063.34|3055.64|3064.12|3056.42|3063.11|3055.41|31
1648114230000|2022-03-24 09:30:30|3063.33|3055.63|3063.28|3055.58|3063.6|3055.9|3063.1|3055.4|30
1648114240000|2022-03-24 09:30:40|3063.27|3055.57|3063.26|3055.56|3063.68|3055.98|3063.13|3055.43|30
1648114250000|2022-03-24 09:30:50|3063.35|3055.65|3063.35|3055.65|3063.39|3055.69|3063.23|3055.53|27
1648114260000|2022-03-24 09:31:00|3063.36|3055.66|3062.47|3054.77|3063.36|3055.66|3062.47|3054.77|26
1648114270000|2022-03-24 09:31:10|3062.44|3054.74|3063.08|3055.38|3063.82|3056.12|3062.42|3054.72|27
1648114280000|2022-03-24 09:31:20|3063.15|3055.45|3063.15|3055.45|3063.2|3055.5|3063.15|3055.45|10
1648114290000|2022-03-24 09:31:30|3063.16|3055.46|3063.99|3056.29|3063.99|3056.29|3063.15|3055.45|16
1648114300000|2022-03-24 09:31:40|3063.97|3056.27|3063.66|3055.96|3063.99|3056.29|3063.54|3055.84|25
1648114310000|2022-03-24 09:31:50|3063.65|3055.95|3063.2|3055.5|3063.65|3055.95|3063.13|3055.43|24
1648114320000|2022-03-24 09:32:00|3063.23|3055.53|3064.07|3056.37|3064.07|3056.37|3063.2|3055.5|21
1648114330000|2022-03-24 09:32:10|3063.99|3056.29|3064.14|3056.44|3064.51|3056.81|3063.39|3055.69|26
1648114340000|2022-03-24 09:32:20|3064.15|3056.45|3063.93|3056.23|3064.45|3056.75|3063.64|3055.94|26
1648114350000|2022-03-24 09:32:30|3063.91|3056.21|3063.07|3055.37|3064.45|3056.75|3063.07|3055.37|33
1648114360000|2022-03-24 09:32:40|3063.09|3055.39|3063.25|3055.55|3063.57|3055.87|3062.93|3055.23|29
1648114370000|2022-03-24 09:32:50|3063.23|3055.53|3063.19|3055.49|3063.41|3055.71|3063.15|3055.45|23
1648114380000|2022-03-24 09:33:00|3063.2|3055.5|3063.03|3055.33|3063.42|3055.72|3063|3055.3|31
1648114390000|2022-03-24 09:33:10|3063.02|3055.32|3062.98|3055.28|3063.06|3055.36|3062.93|3055.23|22
1648114400000|2022-03-24 09:33:20|3063.16|3055.46|3063.17|3055.47|3063.33|3055.63|3062.98|3055.28|31
1648114410000|2022-03-24 09:33:30|3063.1|3055.4|3062.7|3055|3063.18|3055.48|3062.66|3054.96|33
1648114420000|2022-03-24 09:33:40|3062.67|3054.97|3063.93|3056.23|3064.33|3056.63|3062.6|3054.9|30
1648114430000|2022-03-24 09:33:50|3063.92|3056.22|3063.9|3056.2|3064.31|3056.61|3063.89|3056.19|29
1648114440000|2022-03-24 09:34:00|3063.89|3056.19|3064.58|3056.88|3064.58|3056.88|3063.89|3056.19|29
1648114450000|2022-03-24 09:34:10|3064.41|3056.71|3064.57|3056.87|3064.95|3057.25|3063.97|3056.27|24
1648114460000|2022-03-24 09:34:20|3064.55|3056.85|3064.59|3056.89|3064.8|3057.1|3064.55|3056.85|5
1648114470000|2022-03-24 09:34:30|3064.8|3057.1|3065.37|3057.67|3065.49|3057.79|3064.52|3056.82|17
1648114480000|2022-03-24 09:34:40|3065.36|3057.66|3065.33|3057.63|3065.6|3057.9|3065.33|3057.63|23
1648114490000|2022-03-24 09:34:50|3065.34|3057.64|3068.35|3060.65|3068.35|3060.65|3064.85|3057.15|25
1648114500000|2022-03-24 09:35:00|3068.46|3060.76|3064.99|3057.29|3071.13|3063.43|3064.73|3057.03|39
1648114510000|2022-03-24 09:35:10|3064.83|3057.13|3056.65|3048.95|3064.83|3057.13|3056.58|3048.88|39
1648114520000|2022-03-24 09:35:20|3056.03|3048.33|3056.33|3048.63|3057.12|3049.42|3052.74|3045.04|40
1648114530000|2022-03-24 09:35:30|3057.14|3049.44|3058.75|3051.05|3059.2|3051.5|3056.91|3049.21|40
1648114540000|2022-03-24 09:35:40|3058.51|3050.81|3058.42|3050.72|3059.25|3051.55|3058.2|3050.5|38
1648114550000|2022-03-24 09:35:50|3058.43|3050.73|3057.27|3049.57|3058.62|3050.92|3057.27|3049.57|33
1648114560000|2022-03-24 09:36:00|3056.82|3049.12|3053.1|3045.4|3056.82|3049.12|3053.1|3045.4|34
1648114570000|2022-03-24 09:36:10|3053.17|3045.47|3052.5|3044.8|3053.17|3045.47|3051.7|3044|37
1648114580000|2022-03-24 09:36:20|3052.49|3044.79|3052.13|3044.43|3052.49|3044.79|3050.74|3043.04|40
1648114590000|2022-03-24 09:36:30|3051.78|3044.08|3054.11|3046.41|3054.11|3046.41|3051.78|3044.08|36
1648114600000|2022-03-24 09:36:40|3054.17|3046.47|3055.34|3047.64|3055.37|3047.67|3053.8|3046.1|38
1648114610000|2022-03-24 09:36:50|3055.39|3047.69|3055.91|3048.21|3055.91|3048.21|3054.9|3047.2|36
1648114620000|2022-03-24 09:37:00|3055.55|3047.85|3058.99|3051.29|3059.17|3051.47|3055.34|3047.64|38
1648114630000|2022-03-24 09:37:10|3059|3051.3|3064.69|3056.99|3064.69|3056.99|3058.89|3051.19|39
1648114640000|2022-03-24 09:37:20|3064.54|3056.84|3058.96|3051.26|3065.04|3057.34|3058.96|3051.26|40
1648114650000|2022-03-24 09:37:30|3058.94|3051.24|3059|3051.3|3060.39|3052.69|3058.91|3051.21|37
1648114660000|2022-03-24 09:37:40|3059.68|3051.98|3063.07|3055.37|3063.07|3055.37|3058.2|3050.5|39
1648114670000|2022-03-24 09:37:50|3062.35|3054.65|3062.24|3054.54|3063.43|3055.73|3062.24|3054.54|35
1648114680000|2022-03-24 09:38:00|3062.56|3054.86|3062.39|3054.69|3062.56|3054.86|3060.85|3053.15|38
1648114690000|2022-03-24 09:38:10|3062.41|3054.71|3063.74|3056.04|3064.02|3056.32|3062.24|3054.54|36
1648114700000|2022-03-24 09:38:20|3063.76|3056.06|3062.19|3054.49|3064.38|3056.68|3062.19|3054.49|37
1648114710000|2022-03-24 09:38:30|3063.17|3055.47|3063.54|3055.84|3063.54|3055.84|3062.27|3054.57|28
1648114720000|2022-03-24 09:38:40|3063.56|3055.86|3062.77|3055.07|3064|3056.3|3062.61|3054.91|34
1648114730000|2022-03-24 09:38:50|3062.79|3055.09|3062.88|3055.18|3063.19|3055.49|3062.21|3054.51|34
1648114740000|2022-03-24 09:39:00|3062.86|3055.16|3062.47|3054.77|3062.86|3055.16|3062.12|3054.42|34
1648114750000|2022-03-24 09:39:10|3062.51|3054.81|3062.22|3054.52|3063.09|3055.39|3062.05|3054.35|22
1648114760000|2022-03-24 09:39:20|3062.2|3054.5|3059.31|3051.61|3062.2|3054.5|3059.31|3051.61|35
1648114770000|2022-03-24 09:39:30|3059.07|3051.37|3057.76|3050.06|3059.07|3051.37|3057.62|3049.92|32
1648114780000|2022-03-24 09:39:40|3057.77|3050.07|3057.31|3049.61|3057.77|3050.07|3057.31|3049.61|30
1648114790000|2022-03-24 09:39:50|3057.33|3049.63|3057.42|3049.72|3057.82|3050.12|3057.25|3049.55|28
1648114800000|2022-03-24 09:40:00|3057.44|3049.74|3057.12|3049.42|3058.29|3050.59|3057.12|3049.42|31
1648114810000|2022-03-24 09:40:10|3056.77|3049.07|3056.41|3048.71|3056.77|3049.07|3055.62|3047.92|37
1648114820000|2022-03-24 09:40:20|3056.47|3048.77|3056.26|3048.56|3057.2|3049.5|3055.89|3048.19|34
1648114830000|2022-03-24 09:40:30|3056.29|3048.59|3056.44|3048.74|3057.68|3049.98|3056.29|3048.59|39
1648114840000|2022-03-24 09:40:40|3056.42|3048.72|3056.39|3048.69|3056.92|3049.22|3056.05|3048.35|23
1648114850000|2022-03-24 09:40:50|3056.38|3048.68|3054.76|3047.06|3056.4|3048.7|3054.3|3046.6|31
1648114860000|2022-03-24 09:41:00|3054.8|3047.1|3054.62|3046.92|3054.82|3047.12|3052.97|3045.27|38
1648114870000|2022-03-24 09:41:10|3054.64|3046.94|3051.8|3044.1|3054.65|3046.95|3051.44|3043.74|33
1648114880000|2022-03-24 09:41:20|3051.97|3044.27|3050.17|3042.47|3051.97|3044.27|3049.91|3042.21|40
1648114890000|2022-03-24 09:41:30|3049.81|3042.11|3049.7|3042|3049.81|3042.11|3048|3040.3|39
1648114900000|2022-03-24 09:41:40|3049.96|3042.26|3049.33|3041.63|3050.02|3042.32|3049.05|3041.35|35
1648114910000|2022-03-24 09:41:50|3049.27|3041.57|3051.64|3043.94|3051.64|3043.94|3049.27|3041.57|37
1648114920000|2022-03-24 09:42:00|3051.52|3043.82|3049.72|3042.02|3051.62|3043.92|3049.72|3042.02|37
1648114930000|2022-03-24 09:42:10|3049.85|3042.15|3050.82|3043.12|3051.03|3043.33|3049.85|3042.15|34
1648114940000|2022-03-24 09:42:20|3050.84|3043.14|3051.44|3043.74|3052.71|3045.01|3050.55|3042.85|35
1648114950000|2022-03-24 09:42:30|3051.66|3043.96|3053.27|3045.57|3053.56|3045.86|3050.35|3042.65|32
1648114960000|2022-03-24 09:42:40|3053.37|3045.67|3053.19|3045.49|3053.83|3046.13|3052.93|3045.23|37
1648114970000|2022-03-24 09:42:50|3053.21|3045.51|3054.54|3046.84|3054.54|3046.84|3053.16|3045.46|29
1648114980000|2022-03-24 09:43:00|3055.08|3047.38|3053.87|3046.17|3055.08|3047.38|3053.73|3046.03|27
1648114990000|2022-03-24 09:43:10|3054.23|3046.53|3053.68|3045.98|3055.06|3047.36|3053.24|3045.54|34
1648115000000|2022-03-24 09:43:20|3053.45|3045.75|3056.15|3048.45|3056.26|3048.56|3053.4|3045.7|36
1648115010000|2022-03-24 09:43:30|3056.11|3048.41|3054.79|3047.09|3056.36|3048.66|3054.79|3047.09|34
1648115020000|2022-03-24 09:43:40|3054.75|3047.05|3052.98|3045.28|3054.75|3047.05|3052.86|3045.16|34
1648115030000|2022-03-24 09:43:50|3052.71|3045.01|3052.38|3044.68|3052.95|3045.25|3052.16|3044.46|32
1648115040000|2022-03-24 09:44:00|3052.45|3044.75|3052.76|3045.06|3053.66|3045.96|3052.22|3044.52|32
1648115050000|2022-03-24 09:44:10|3052.77|3045.07|3053.39|3045.69|3054.51|3046.81|3052.67|3044.97|34
1648115060000|2022-03-24 09:44:20|3053.38|3045.68|3053.7|3046|3053.7|3046|3052.52|3044.82|34
1648115070000|2022-03-24 09:44:30|3053.63|3045.93|3054.19|3046.49|3054.55|3046.85|3052.93|3045.23|24
1648115080000|2022-03-24 09:44:40|3054.27|3046.57|3053.7|3046|3054.88|3047.18|3053.36|3045.66|35
1648115090000|2022-03-24 09:44:50|3053.57|3045.87|3053.52|3045.82|3054.29|3046.59|3053.45|3045.75|33
1648115100000|2022-03-24 09:45:00|3053.53|3045.83|3051.7|3044|3054.18|3046.48|3051.7|3044|35
1648115110000|2022-03-24 09:45:10|3051.72|3044.02|3050.91|3043.21|3051.78|3044.08|3050.45|3042.75|35
1648115120000|2022-03-24 09:45:20|3050.93|3043.23|3049.1|3041.4|3052.06|3044.36|3048.87|3041.17|37
1648115130000|2022-03-24 09:45:30|3049.01|3041.31|3048.4|3040.7|3049.01|3041.31|3047.57|3039.87|35
1648115140000|2022-03-24 09:45:40|3048.41|3040.71|3048.45|3040.75|3049.33|3041.63|3047.95|3040.25|33
1648115150000|2022-03-24 09:45:50|3048.39|3040.69|3048.21|3040.51|3049.14|3041.44|3048|3040.3|31
1648115160000|2022-03-24 09:46:00|3048.67|3040.97|3049.42|3041.72|3049.45|3041.75|3048.31|3040.61|33
1648115170000|2022-03-24 09:46:10|3049.38|3041.68|3050.25|3042.55|3050.89|3043.19|3049.23|3041.53|38
1648115180000|2022-03-24 09:46:20|3050.13|3042.43|3049.81|3042.11|3050.85|3043.15|3049.77|3042.07|34
1648115190000|2022-03-24 09:46:30|3050.08|3042.38|3049.34|3041.64|3050.12|3042.42|3049.17|3041.47|35
1648115200000|2022-03-24 09:46:40|3049.33|3041.63|3050.04|3042.34|3050.04|3042.34|3049.26|3041.56|29
1648115210000|2022-03-24 09:46:50|3049.9|3042.2|3049.5|3041.8|3050|3042.3|3049.38|3041.68|24
1648115220000|2022-03-24 09:47:00|3049.44|3041.74|3049.54|3041.84|3049.64|3041.94|3049.36|3041.66|22
1648115230000|2022-03-24 09:47:10|3049.45|3041.75|3049.65|3041.95|3049.65|3041.95|3049.34|3041.64|30
1648115240000|2022-03-24 09:47:20|3049.64|3041.94|3049.56|3041.86|3049.72|3042.02|3049.54|3041.84|26
1648115250000|2022-03-24 09:47:30|3049.58|3041.88|3050.48|3042.78|3050.92|3043.22|3049.48|3041.78|33
1648115260000|2022-03-24 09:47:40|3050.33|3042.63|3049.16|3041.46|3050.47|3042.77|3049.16|3041.46|34
1648115270000|2022-03-24 09:47:50|3049.61|3041.91|3049.78|3042.08|3050.19|3042.49|3049.28|3041.58|35
1648115280000|2022-03-24 09:48:00|3050.27|3042.57|3050.12|3042.42|3050.5|3042.8|3049.54|3041.84|30
1648115290000|2022-03-24 09:48:10|3050.13|3042.43|3049.87|3042.17|3050.49|3042.79|3049.82|3042.12|24
1648115300000|2022-03-24 09:48:20|3049.88|3042.18|3049.52|3041.82|3049.9|3042.2|3048.87|3041.17|31
1648115310000|2022-03-24 09:48:30|3049.33|3041.63|3049.65|3041.95|3049.84|3042.14|3049.21|3041.51|24
1648115320000|2022-03-24 09:48:40|3049.86|3042.16|3050.27|3042.57|3050.31|3042.61|3049.85|3042.15|32
1648115330000|2022-03-24 09:48:50|3050.26|3042.56|3049.73|3042.03|3050.33|3042.63|3049.72|3042.02|29
1648115340000|2022-03-24 09:49:00|3049.74|3042.04|3048.84|3041.14|3049.95|3042.25|3048.82|3041.12|34
1648115350000|2022-03-24 09:49:10|3048.88|3041.18|3047.77|3040.07|3049.49|3041.79|3047.77|3040.07|36
1648115360000|2022-03-24 09:49:20|3047.72|3040.02|3047.57|3039.87|3047.87|3040.17|3047.28|3039.58|36
1648115370000|2022-03-24 09:49:30|3047.58|3039.88|3046.71|3039.01|3047.71|3040.01|3045.93|3038.23|36
1648115380000|2022-03-24 09:49:40|3046.61|3038.91|3046.65|3038.95|3046.84|3039.14|3046.09|3038.39|36
1648115390000|2022-03-24 09:49:50|3046.87|3039.17|3047.05|3039.35|3047.46|3039.76|3046.32|3038.62|34
1648115400000|2022-03-24 09:50:00|3047.38|3039.68|3046.68|3038.98|3047.5|3039.8|3045.85|3038.15|37
1648115410000|2022-03-24 09:50:10|3046.67|3038.97|3046.68|3038.98|3047.03|3039.33|3046.67|3038.97|26
1648115420000|2022-03-24 09:50:20|3047.04|3039.34|3048.05|3040.35|3048.14|3040.44|3046.98|3039.28|31
1648115430000|2022-03-24 09:50:30|3048.07|3040.37|3047.03|3039.33|3048.29|3040.59|3046.76|3039.06|37
1648115440000|2022-03-24 09:50:40|3047.17|3039.47|3046.54|3038.84|3047.88|3040.18|3046.54|3038.84|37
1648115450000|2022-03-24 09:50:50|3046.53|3038.83|3047.26|3039.56|3047.52|3039.82|3046.4|3038.7|36
1648115460000|2022-03-24 09:51:00|3047.27|3039.57|3047.43|3039.73|3047.66|3039.96|3045.97|3038.27|38
1648115470000|2022-03-24 09:51:10|3047.49|3039.79|3047.64|3039.94|3047.68|3039.98|3047.05|3039.35|31
1648115480000|2022-03-24 09:51:20|3047.67|3039.97|3046.88|3039.18|3047.8|3040.1|3046.55|3038.85|31
1648115490000|2022-03-24 09:51:30|3046.87|3039.17|3046.36|3038.66|3047.31|3039.61|3046.29|3038.59|40
1648115500000|2022-03-24 09:51:40|3046.34|3038.64|3045.42|3037.72|3046.38|3038.68|3045.42|3037.72|37
1648115510000|2022-03-24 09:51:50|3045.31|3037.61|3045.13|3037.43|3045.31|3037.61|3044.46|3036.76|37
1648115520000|2022-03-24 09:52:00|3045.09|3037.39|3045.11|3037.41|3046.19|3038.49|3044.5|3036.8|33
1648115530000|2022-03-24 09:52:10|3044.77|3037.07|3045.73|3038.03|3045.8|3038.1|3044.77|3037.07|33
1648115540000|2022-03-24 09:52:20|3045.37|3037.67|3047.51|3039.81|3047.51|3039.81|3045.37|3037.67|33
1648115550000|2022-03-24 09:52:30|3047.28|3039.58|3048.18|3040.48|3048.68|3040.98|3047.28|3039.58|37
1648115560000|2022-03-24 09:52:40|3048.05|3040.35|3049.99|3042.29|3050.29|3042.59|3048.05|3040.35|23
1648115570000|2022-03-24 09:52:50|3050.03|3042.33|3051.35|3043.65|3052.57|3044.87|3050.02|3042.32|38
1648115580000|2022-03-24 09:53:00|3051.26|3043.56|3050.47|3042.77|3051.29|3043.59|3050.38|3042.68|38
1648115590000|2022-03-24 09:53:10|3050.51|3042.81|3050.66|3042.96|3050.76|3043.06|3050.31|3042.61|34
1648115600000|2022-03-24 09:53:20|3050.71|3043.01|3050.32|3042.62|3050.76|3043.06|3049.98|3042.28|30
1648115610000|2022-03-24 09:53:30|3050.41|3042.71|3049.99|3042.29|3050.42|3042.72|3049.77|3042.07|37
1648115620000|2022-03-24 09:53:40|3049.95|3042.25|3050.09|3042.39|3050.57|3042.87|3049.95|3042.25|31
1648115630000|2022-03-24 09:53:50|3050.26|3042.56|3048.65|3040.95|3050.35|3042.65|3048.56|3040.86|37
1648115640000|2022-03-24 09:54:00|3048.8|3041.1|3049.21|3041.51|3049.37|3041.67|3048.6|3040.9|34
1648115650000|2022-03-24 09:54:10|3049.23|3041.53|3049|3041.3|3049.23|3041.53|3048.74|3041.04|28
1648115660000|2022-03-24 09:54:20|3049.02|3041.32|3048.98|3041.28|3049.03|3041.33|3048.95|3041.25|15
1648115670000|2022-03-24 09:54:30|3049.02|3041.32|3049.02|3041.32|3049.19|3041.49|3048.65|3040.95|33
1648115680000|2022-03-24 09:54:40|3049.03|3041.33|3049.15|3041.45|3049.35|3041.65|3048.89|3041.19|14
1648115690000|2022-03-24 09:54:50|3049.88|3042.18|3050.38|3042.68|3050.48|3042.78|3049.86|3042.16|27
1648115700000|2022-03-24 09:55:00|3050.39|3042.69|3051.54|3043.84|3051.67|3043.97|3050.39|3042.69|32
1648115710000|2022-03-24 09:55:10|3051.62|3043.92|3051.18|3043.48|3051.66|3043.96|3051.18|3043.48|33
1648115720000|2022-03-24 09:55:20|3051.67|3043.97|3051.47|3043.77|3052.16|3044.46|3051.47|3043.77|28
1648115730000|2022-03-24 09:55:30|3052.01|3044.31|3051.86|3044.16|3052.82|3045.12|3051.74|3044.04|32
1648115740000|2022-03-24 09:55:40|3052|3044.3|3054.09|3046.39|3054.78|3047.08|3051.47|3043.77|38
1648115750000|2022-03-24 09:55:50|3054.16|3046.46|3055.18|3047.48|3055.47|3047.77|3053.98|3046.28|35
1648115760000|2022-03-24 09:56:00|3055.27|3047.57|3056|3048.3|3057.04|3049.34|3055.27|3047.57|32
1648115770000|2022-03-24 09:56:10|3055.99|3048.29|3055.91|3048.21|3056.12|3048.42|3055.15|3047.45|32
1648115780000|2022-03-24 09:56:20|3055.98|3048.28|3057.74|3050.04|3057.75|3050.05|3055.98|3048.28|27
1648115790000|2022-03-24 09:56:30|3057.71|3050.01|3057.71|3050.01|3058.47|3050.77|3057.71|3050.01|23
1648115800000|2022-03-24 09:56:40|3057.76|3050.06|3057.56|3049.86|3058.17|3050.47|3057.47|3049.77|31
1648115810000|2022-03-24 09:56:50|3057.58|3049.88|3057.56|3049.86|3057.61|3049.91|3057.48|3049.78|30
1648115820000|2022-03-24 09:57:00|3057.49|3049.79|3057.64|3049.94|3058.09|3050.39|3057.41|3049.71|26
1648115830000|2022-03-24 09:57:10|3057.69|3049.99|3057.23|3049.53|3058.32|3050.62|3057.23|3049.53|35
1648115840000|2022-03-24 09:57:20|3057.32|3049.62|3056.25|3048.55|3057.32|3049.62|3056.16|3048.46|37
1648115850000|2022-03-24 09:57:30|3056.24|3048.54|3056.19|3048.49|3056.59|3048.89|3055.76|3048.06|37
1648115860000|2022-03-24 09:57:40|3056.14|3048.44|3055.44|3047.74|3056.49|3048.79|3055.42|3047.72|35
1648115870000|2022-03-24 09:57:50|3055.45|3047.75|3055.82|3048.12|3055.99|3048.29|3055.28|3047.58|25
1648115880000|2022-03-24 09:58:00|3055.76|3048.06|3053.77|3046.07|3055.76|3048.06|3053.74|3046.04|30
1648115890000|2022-03-24 09:58:10|3053.78|3046.08|3053.85|3046.15|3054.07|3046.37|3053.62|3045.92|31
1648115900000|2022-03-24 09:58:20|3053.89|3046.19|3053.94|3046.24|3054.03|3046.33|3053.86|3046.16|24
1648115910000|2022-03-24 09:58:30|3053.98|3046.28|3053.31|3045.61|3054.01|3046.31|3053.31|3045.61|20
1648115920000|2022-03-24 09:58:40|3053.3|3045.6|3052.66|3044.96|3053.36|3045.66|3052.66|3044.96|15
1648115930000|2022-03-24 09:58:50|3052.63|3044.93|3053|3045.3|3053.55|3045.85|3052.56|3044.86|31
1648115940000|2022-03-24 09:59:00|3053.29|3045.59|3053.02|3045.32|3053.74|3046.04|3052.89|3045.19|32
1648115950000|2022-03-24 09:59:10|3053.05|3045.35|3052.94|3045.24|3053.31|3045.61|3052.79|3045.09|20
1648115960000|2022-03-24 09:59:20|3053.23|3045.53|3052.86|3045.16|3053.23|3045.53|3052.62|3044.92|23
1648115970000|2022-03-24 09:59:30|3052.66|3044.96|3053.04|3045.34|3053.52|3045.82|3052.66|3044.96|31
1648115980000|2022-03-24 09:59:40|3053|3045.3|3052.55|3044.85|3053.14|3045.44|3052.34|3044.64|27
1648115990000|2022-03-24 09:59:50|3052.37|3044.67|3052.43|3044.73|3052.76|3045.06|3052.3|3044.6|30
1648116000000|2022-03-24 10:00:00|3052.42|3044.72|3052.97|3045.27|3053.49|3045.79|3052.42|3044.72|34
1648116010000|2022-03-24 10:00:10|3052.92|3045.22|3051.22|3043.52|3053.59|3045.89|3051.22|3043.52|35
1648116020000|2022-03-24 10:00:20|3051.4|3043.7|3050.4|3042.7|3051.4|3043.7|3050.07|3042.37|30
1648116030000|2022-03-24 10:00:30|3050.41|3042.71|3050.76|3043.06|3051.36|3043.66|3049.87|3042.17|36
1648116040000|2022-03-24 10:00:40|3051|3043.3|3050.08|3042.38|3051.04|3043.34|3049.81|3042.11|32
1648116050000|2022-03-24 10:00:50|3050.01|3042.31|3049.81|3042.11|3050.43|3042.73|3049.58|3041.88|33
1648116060000|2022-03-24 10:01:00|3049.86|3042.16|3050.12|3042.42|3050.4|3042.7|3049.62|3041.92|35
1648116070000|2022-03-24 10:01:10|3050.09|3042.39|3049.45|3041.75|3050.29|3042.59|3049.44|3041.74|15
1648116080000|2022-03-24 10:01:20|3049.54|3041.84|3049.98|3042.28|3050.15|3042.45|3049.54|3041.84|15
1648116090000|2022-03-24 10:01:30|3050.04|3042.34|3050.28|3042.58|3050.34|3042.64|3050.04|3042.34|12
1648116100000|2022-03-24 10:01:40|3050.05|3042.35|3049.9|3042.2|3050.43|3042.73|3049.9|3042.2|18
1648116110000|2022-03-24 10:01:50|3049.91|3042.21|3049.36|3041.66|3050.22|3042.52|3049.35|3041.65|31
1648116120000|2022-03-24 10:02:00|3049.15|3041.45|3049.24|3041.54|3049.38|3041.68|3048.89|3041.19|30
1648116130000|2022-03-24 10:02:10|3049.26|3041.56|3049.36|3041.66|3050.12|3042.42|3049.17|3041.47|33
1648116140000|2022-03-24 10:02:20|3049.85|3042.15|3049.31|3041.61|3049.86|3042.16|3049.23|3041.53|35
1648116150000|2022-03-24 10:02:30|3049.34|3041.64|3049.22|3041.52|3049.95|3042.25|3049.08|3041.38|35
1648116160000|2022-03-24 10:02:40|3049.27|3041.57|3048.98|3041.28|3049.72|3042.02|3048.89|3041.19|35
1648116170000|2022-03-24 10:02:50|3048.96|3041.26|3049.17|3041.47|3049.56|3041.86|3048.54|3040.84|31
1648116180000|2022-03-24 10:03:00|3049.58|3041.88|3050.06|3042.36|3050.59|3042.89|3048.89|3041.19|37
1648116190000|2022-03-24 10:03:10|3050.37|3042.67|3049.31|3041.61|3050.37|3042.67|3048.74|3041.04|35
1648116200000|2022-03-24 10:03:20|3049.3|3041.6|3048.71|3041.01|3049.54|3041.84|3048.19|3040.49|33
1648116210000|2022-03-24 10:03:30|3048.67|3040.97|3049.6|3041.9|3049.7|3042|3048.67|3040.97|35
1648116220000|2022-03-24 10:03:40|3049.53|3041.83|3049.04|3041.34|3050.3|3042.6|3049.04|3041.34|40
1648116230000|2022-03-24 10:03:50|3049.27|3041.57|3049.84|3042.14|3049.84|3042.14|3049.04|3041.34|30
1648116240000|2022-03-24 10:04:00|3049.48|3041.78|3049.47|3041.77|3049.86|3042.16|3049.24|3041.54|29
1648116250000|2022-03-24 10:04:10|3049.98|3042.28|3049.44|3041.74|3049.98|3042.28|3049.36|3041.66|22
1648116260000|2022-03-24 10:04:20|3049.45|3041.75|3047.12|3039.42|3049.83|3042.13|3047.12|3039.42|31
1648116270000|2022-03-24 10:04:30|3047.34|3039.64|3046.81|3039.11|3047.55|3039.85|3046.57|3038.87|33
1648116280000|2022-03-24 10:04:40|3047.18|3039.48|3047.13|3039.43|3047.21|3039.51|3046.42|3038.72|34
1648116290000|2022-03-24 10:04:50|3047.14|3039.44|3046.63|3038.93|3047.27|3039.57|3046.27|3038.57|31
1648116300000|2022-03-24 10:05:00|3046.74|3039.04|3047.3|3039.6|3047.38|3039.68|3046.52|3038.82|17
1648116310000|2022-03-24 10:05:10|3046.65|3038.95|3046.69|3038.99|3047.24|3039.54|3046.33|3038.63|30
1648116320000|2022-03-24 10:05:20|3046.78|3039.08|3047.36|3039.66|3047.56|3039.86|3046.53|3038.83|27
1648116330000|2022-03-24 10:05:30|3047.65|3039.95|3047.73|3040.03|3048.18|3040.48|3047.31|3039.61|32
1648116340000|2022-03-24 10:05:40|3047.89|3040.19|3048.92|3041.22|3049.08|3041.38|3047.89|3040.19|32
1648116350000|2022-03-24 10:05:50|3048.93|3041.23|3049.51|3041.81|3050.39|3042.69|3048.93|3041.23|36
1648116360000|2022-03-24 10:06:00|3050.25|3042.55|3049.96|3042.26|3050.65|3042.95|3049.57|3041.87|35
1648116370000|2022-03-24 10:06:10|3050.37|3042.67|3050.06|3042.36|3050.58|3042.88|3049.45|3041.75|26
1648116380000|2022-03-24 10:06:20|3050.09|3042.39|3049.78|3042.08|3050.48|3042.78|3049.68|3041.98|29
1648116390000|2022-03-24 10:06:30|3049.97|3042.27|3051.49|3043.79|3051.61|3043.91|3049.78|3042.08|33
1648116400000|2022-03-24 10:06:40|3051.32|3043.62|3051.27|3043.57|3051.32|3043.62|3050.94|3043.24|23
1648116410000|2022-03-24 10:06:50|3051.1|3043.4|3051.54|3043.84|3051.63|3043.93|3051.1|3043.4|38
1648116420000|2022-03-24 10:07:00|3051.23|3043.53|3051.54|3043.84|3051.54|3043.84|3051.07|3043.37|22
1648116430000|2022-03-24 10:07:10|3051.56|3043.86|3052.49|3044.79|3052.55|3044.85|3051.56|3043.86|32
1648116440000|2022-03-24 10:07:20|3052.43|3044.73|3052.98|3045.28|3053.35|3045.65|3052.42|3044.72|27
1648116450000|2022-03-24 10:07:30|3053.14|3045.44|3053.06|3045.36|3053.39|3045.69|3052.98|3045.28|25
1648116460000|2022-03-24 10:07:40|3052.87|3045.17|3051.61|3043.91|3052.9|3045.2|3051.61|3043.91|35
1648116470000|2022-03-24 10:07:50|3052.03|3044.33|3048.64|3040.94|3052.03|3044.33|3048.55|3040.85|37
1648116480000|2022-03-24 10:08:00|3048.68|3040.98|3048.63|3040.93|3048.98|3041.28|3048.07|3040.37|31
1648116490000|2022-03-24 10:08:10|3048.6|3040.9|3049.73|3042.03|3049.73|3042.03|3048.6|3040.9|33
1648116500000|2022-03-24 10:08:20|3049.62|3041.92|3049.69|3041.99|3049.94|3042.24|3049.48|3041.78|22
1648116510000|2022-03-24 10:08:30|3049.7|3042|3049.49|3041.79|3049.85|3042.15|3049.18|3041.48|28
1648116520000|2022-03-24 10:08:40|3049.5|3041.8|3048.93|3041.23|3049.5|3041.8|3048.86|3041.16|29
1648116530000|2022-03-24 10:08:50|3048.95|3041.25|3048.78|3041.08|3048.95|3041.25|3048.78|3041.08|29
1648116540000|2022-03-24 10:09:00|3048.85|3041.15|3048.61|3040.91|3048.85|3041.15|3048.61|3040.91|20
1648116550000|2022-03-24 10:09:10|3048.31|3040.61|3048.26|3040.56|3048.31|3040.61|3048.08|3040.38|31
1648116560000|2022-03-24 10:09:20|3048.22|3040.52|3048.11|3040.41|3048.31|3040.61|3048.04|3040.34|26
1648116570000|2022-03-24 10:09:30|3048.21|3040.51|3049.93|3042.23|3050.12|3042.42|3048.21|3040.51|37
1648116580000|2022-03-24 10:09:40|3049.87|3042.17|3048.65|3040.95|3049.87|3042.17|3048.4|3040.7|39
1648116590000|2022-03-24 10:09:50|3048.54|3040.84|3048.33|3040.63|3048.64|3040.94|3047.95|3040.25|35
1648116600000|2022-03-24 10:10:00|3048.63|3040.93|3048.31|3040.61|3048.66|3040.96|3048.28|3040.58|20
1648116610000|2022-03-24 10:10:10|3048.63|3040.93|3048.86|3041.16|3048.86|3041.16|3048.29|3040.59|28
1648116620000|2022-03-24 10:10:20|3048.85|3041.15|3048.35|3040.65|3048.86|3041.16|3047.65|3039.95|32
1648116630000|2022-03-24 10:10:30|3048.31|3040.61|3047.99|3040.29|3048.31|3040.61|3047.65|3039.95|30
1648116640000|2022-03-24 10:10:40|3048.09|3040.39|3048.37|3040.67|3048.69|3040.99|3048|3040.3|32
1648116650000|2022-03-24 10:10:50|3048.54|3040.84|3048.24|3040.54|3048.63|3040.93|3048.11|3040.41|26
1648116660000|2022-03-24 10:11:00|3048.25|3040.55|3048.37|3040.67|3048.39|3040.69|3048.23|3040.53|30
1648116670000|2022-03-24 10:11:10|3048.38|3040.68|3048.24|3040.54|3048.94|3041.24|3048.24|3040.54|26
1648116680000|2022-03-24 10:11:20|3048.3|3040.6|3048.13|3040.43|3048.3|3040.6|3048.01|3040.31|32
1648116690000|2022-03-24 10:11:30|3048.2|3040.5|3048.19|3040.49|3048.22|3040.52|3048.09|3040.39|30
1648116700000|2022-03-24 10:11:40|3048.15|3040.45|3048.18|3040.48|3048.24|3040.54|3048.1|3040.4|19
1648116710000|2022-03-24 10:11:50|3048.17|3040.47|3047.85|3040.15|3048.49|3040.79|3047.83|3040.13|26
1648116720000|2022-03-24 10:12:00|3048.01|3040.31|3048.28|3040.58|3048.61|3040.91|3047.88|3040.18|26
1648116730000|2022-03-24 10:12:10|3048.29|3040.59|3048.88|3041.18|3049.27|3041.57|3048.09|3040.39|29
1648116740000|2022-03-24 10:12:20|3049.01|3041.31|3048.99|3041.29|3049.07|3041.37|3048.89|3041.19|38
1648116750000|2022-03-24 10:12:30|3049.02|3041.32|3049.62|3041.92|3049.62|3041.92|3048.92|3041.22|29
1648116760000|2022-03-24 10:12:40|3049.87|3042.17|3049.86|3042.16|3050.48|3042.78|3049.85|3042.15|35
1648116770000|2022-03-24 10:12:50|3049.83|3042.13|3049.32|3041.62|3049.85|3042.15|3049.01|3041.31|26
1648116780000|2022-03-24 10:13:00|3049.23|3041.53|3049.21|3041.51|3049.33|3041.63|3049.14|3041.44|30
1648116790000|2022-03-24 10:13:10|3049.22|3041.52|3048.49|3040.79|3049.27|3041.57|3048.49|3040.79|35
1648116800000|2022-03-24 10:13:20|3048.45|3040.75|3048.4|3040.7|3048.74|3041.04|3047.85|3040.15|34
1648116810000|2022-03-24 10:13:30|3048.38|3040.68|3047.78|3040.08|3048.63|3040.93|3047.78|3040.08|26
1648116820000|2022-03-24 10:13:40|3048.11|3040.41|3047.98|3040.28|3048.47|3040.77|3047.68|3039.98|30
1648116830000|2022-03-24 10:13:50|3047.97|3040.27|3048.22|3040.52|3048.29|3040.59|3047.58|3039.88|26
1648116840000|2022-03-24 10:14:00|3047.95|3040.25|3048.05|3040.35|3048.4|3040.7|3047.91|3040.21|31
1648116850000|2022-03-24 10:14:10|3047.79|3040.09|3047.53|3039.83|3048.31|3040.61|3047.13|3039.43|33
1648116860000|2022-03-24 10:14:20|3047.51|3039.81|3046.65|3038.95|3047.68|3039.98|3046.45|3038.75|32
1648116870000|2022-03-24 10:14:30|3046.42|3038.72|3046.41|3038.71|3046.65|3038.95|3046.19|3038.49|30
1648116880000|2022-03-24 10:14:40|3046.48|3038.78|3045.82|3038.12|3046.51|3038.81|3045.8|3038.1|35
1648116890000|2022-03-24 10:14:50|3045.74|3038.04|3045.04|3037.34|3045.79|3038.09|3045.03|3037.33|36
1648116900000|2022-03-24 10:15:00|3045.12|3037.42|3044.88|3037.18|3046.05|3038.35|3044.85|3037.15|38
1648116910000|2022-03-24 10:15:10|3044.81|3037.11|3044.62|3036.92|3044.82|3037.12|3044.52|3036.82|23
1648116920000|2022-03-24 10:15:20|3044.65|3036.95|3044.51|3036.81|3044.8|3037.1|3044.46|3036.76|24
1648116930000|2022-03-24 10:15:30|3044.53|3036.83|3044.58|3036.88|3044.84|3037.14|3044.25|3036.55|33
1648116940000|2022-03-24 10:15:40|3044.61|3036.91|3045.81|3038.11|3045.99|3038.29|3044.6|3036.9|35
1648116950000|2022-03-24 10:15:50|3045.79|3038.09|3045.63|3037.93|3045.88|3038.18|3045.56|3037.86|30
1648116960000|2022-03-24 10:16:00|3045.52|3037.82|3046.44|3038.74|3046.64|3038.94|3045.35|3037.65|31
1648116970000|2022-03-24 10:16:10|3046.15|3038.45|3045.81|3038.11|3046.49|3038.79|3045.64|3037.94|37
1648116980000|2022-03-24 10:16:20|3045.66|3037.96|3045.77|3038.07|3046.29|3038.59|3045.65|3037.95|31
1648116990000|2022-03-24 10:16:30|3045.73|3038.03|3045.1|3037.4|3046.13|3038.43|3045.1|3037.4|36
1648117000000|2022-03-24 10:16:40|3045.27|3037.57|3046.27|3038.57|3047.47|3039.77|3044.71|3037.01|36
1648117010000|2022-03-24 10:16:50|3046.57|3038.87|3046.37|3038.67|3046.57|3038.87|3045.69|3037.99|29
1648117020000|2022-03-24 10:17:00|3046.47|3038.77|3047.63|3039.93|3047.63|3039.93|3046.29|3038.59|33
1648117030000|2022-03-24 10:17:10|3047.57|3039.87|3047.95|3040.25|3047.95|3040.25|3047.41|3039.71|33
1648117040000|2022-03-24 10:17:20|3047.93|3040.23|3048.59|3040.89|3048.62|3040.92|3047.93|3040.23|27
1648117050000|2022-03-24 10:17:30|3048.31|3040.61|3047.66|3039.96|3048.31|3040.61|3047.66|3039.96|33
1648117060000|2022-03-24 10:17:40|3047.37|3039.67|3047.16|3039.46|3047.54|3039.84|3047.11|3039.41|38
1648117070000|2022-03-24 10:17:50|3047.11|3039.41|3046.69|3038.99|3047.63|3039.93|3046.33|3038.63|33
1648117080000|2022-03-24 10:18:00|3046.83|3039.13|3046.42|3038.72|3046.92|3039.22|3046.34|3038.64|35
1648117090000|2022-03-24 10:18:10|3046.49|3038.79|3047.58|3039.88|3047.71|3040.01|3046.49|3038.79|34
1648117100000|2022-03-24 10:18:20|3047.72|3040.02|3047.35|3039.65|3047.76|3040.06|3047.23|3039.53|36
1648117110000|2022-03-24 10:18:30|3047.34|3039.64|3046.94|3039.24|3047.59|3039.89|3046.73|3039.03|34
1648117120000|2022-03-24 10:18:40|3047.42|3039.72|3046.27|3038.57|3047.42|3039.72|3046.13|3038.43|33
1648117130000|2022-03-24 10:18:50|3046.1|3038.4|3046.55|3038.85|3046.72|3039.02|3046.03|3038.33|37
1648117140000|2022-03-24 10:19:00|3046.49|3038.79|3046.79|3039.09|3046.79|3039.09|3046.17|3038.47|30
1648117150000|2022-03-24 10:19:10|3046.41|3038.71|3046.92|3039.22|3047.39|3039.69|3046.41|3038.71|35
1648117160000|2022-03-24 10:19:20|3047.16|3039.46|3047.24|3039.54|3047.43|3039.73|3046.93|3039.23|33
1648117170000|2022-03-24 10:19:30|3047.05|3039.35|3047.78|3040.08|3047.98|3040.28|3047.05|3039.35|26
1648117180000|2022-03-24 10:19:40|3047.77|3040.07|3048.22|3040.52|3048.59|3040.89|3047.77|3040.07|26
1648117190000|2022-03-24 10:19:50|3048.05|3040.35|3047.66|3039.96|3048.15|3040.45|3047.62|3039.92|34
1648117200000|2022-03-24 10:20:00|3047.64|3039.94|3047.57|3039.87|3047.69|3039.99|3047.56|3039.86|24
1648117210000|2022-03-24 10:20:10|3047.62|3039.92|3047.82|3040.12|3047.85|3040.15|3047.62|3039.92|23
1648117220000|2022-03-24 10:20:20|3047.8|3040.1|3048.11|3040.41|3048.17|3040.47|3047.76|3040.06|20
1648117230000|2022-03-24 10:20:30|3048.15|3040.45|3048.45|3040.75|3048.89|3041.19|3047.96|3040.26|21
1648117240000|2022-03-24 10:20:40|3048.41|3040.71|3048.62|3040.92|3048.62|3040.92|3048.19|3040.49|23
1648117250000|2022-03-24 10:20:50|3048.58|3040.88|3048.67|3040.97|3048.72|3041.02|3048.41|3040.71|25
1648117260000|2022-03-24 10:21:00|3048.49|3040.79|3049.6|3041.9|3049.6|3041.9|3048.41|3040.71|32
1648117270000|2022-03-24 10:21:10|3049.28|3041.58|3049.55|3041.85|3049.66|3041.96|3049.15|3041.45|29
1648117280000|2022-03-24 10:21:20|3049.32|3041.62|3049.49|3041.79|3049.66|3041.96|3049.18|3041.48|37
1648117290000|2022-03-24 10:21:30|3049.28|3041.58|3049.18|3041.48|3049.69|3041.99|3049.14|3041.44|29
1648117300000|2022-03-24 10:21:40|3049.22|3041.52|3048.97|3041.27|3049.52|3041.82|3048.97|3041.27|33
1648117310000|2022-03-24 10:21:50|3048.98|3041.28|3048.63|3040.93|3049.41|3041.71|3047.7|3040|32
1648117320000|2022-03-24 10:22:00|3048.34|3040.64|3049.95|3042.25|3050.33|3042.63|3048.34|3040.64|35
1648117330000|2022-03-24 10:22:10|3049.85|3042.15|3050.29|3042.59|3050.54|3042.84|3049.84|3042.14|28
1648117340000|2022-03-24 10:22:20|3050.19|3042.49|3050.49|3042.79|3050.59|3042.89|3050.17|3042.47|32
1648117350000|2022-03-24 10:22:30|3050.32|3042.62|3049.64|3041.94|3050.47|3042.77|3049.61|3041.91|31
1648117360000|2022-03-24 10:22:40|3049.66|3041.96|3049.89|3042.19|3050.2|3042.5|3049.46|3041.76|31
1648117370000|2022-03-24 10:22:50|3049.71|3042.01|3049.87|3042.17|3050.08|3042.38|3049.66|3041.96|31
1648117380000|2022-03-24 10:23:00|3050.03|3042.33|3049.96|3042.26|3050.21|3042.51|3049.73|3042.03|34
1648117390000|2022-03-24 10:23:10|3050.02|3042.32|3050.02|3042.32|3050.45|3042.75|3049.89|3042.19|19
1648117400000|2022-03-24 10:23:20|3050.01|3042.31|3050.18|3042.48|3050.3|3042.6|3049.81|3042.11|30
1648117410000|2022-03-24 10:23:30|3050.09|3042.39|3049.97|3042.27|3050.26|3042.56|3049.87|3042.17|21
1648117420000|2022-03-24 10:23:40|3049.9|3042.2|3050.65|3042.95|3050.65|3042.95|3049.9|3042.2|20
1648117430000|2022-03-24 10:23:50|3050.62|3042.92|3050.67|3042.97|3050.69|3042.99|3050.19|3042.49|19
1648117440000|2022-03-24 10:24:00|3050.6|3042.9|3050.56|3042.86|3050.73|3043.03|3050.27|3042.57|25
1648117450000|2022-03-24 10:24:10|3050.67|3042.97|3050.9|3043.2|3051.46|3043.76|3050.54|3042.84|25
1648117460000|2022-03-24 10:24:20|3050.96|3043.26|3050.68|3042.98|3051.17|3043.47|3050.67|3042.97|32
1648117470000|2022-03-24 10:24:30|3051.16|3043.46|3051.41|3043.71|3051.45|3043.75|3050.9|3043.2|25
1648117480000|2022-03-24 10:24:40|3051.27|3043.57|3051.96|3044.26|3052.13|3044.43|3051.26|3043.56|19
1648117490000|2022-03-24 10:24:50|3051.9|3044.2|3051.55|3043.85|3052.56|3044.86|3051.52|3043.82|30
1648117500000|2022-03-24 10:25:00|3051.58|3043.88|3051.36|3043.66|3051.58|3043.88|3051.13|3043.43|20
1648117510000|2022-03-24 10:25:10|3051.6|3043.9|3052.22|3044.52|3052.33|3044.63|3051.56|3043.86|23
1648117520000|2022-03-24 10:25:20|3052.57|3044.87|3052.39|3044.69|3052.75|3045.05|3052.35|3044.65|32
1648117530000|2022-03-24 10:25:30|3052.2|3044.5|3052.45|3044.75|3052.55|3044.85|3051.88|3044.18|18
1648117540000|2022-03-24 10:25:40|3052.49|3044.79|3052.63|3044.93|3052.67|3044.97|3052.45|3044.75|18
1648117550000|2022-03-24 10:25:50|3052.64|3044.94|3052.41|3044.71|3052.72|3045.02|3052.33|3044.63|14
1648117560000|2022-03-24 10:26:00|3052.37|3044.67|3052.88|3045.18|3053|3045.3|3052.27|3044.57|21
1648117570000|2022-03-24 10:26:10|3052.43|3044.73|3052.95|3045.25|3052.95|3045.25|3052.43|3044.73|18
1648117580000|2022-03-24 10:26:20|3052.72|3045.02|3053.26|3045.56|3053.26|3045.56|3052.59|3044.89|26
1648117590000|2022-03-24 10:26:30|3054.42|3046.72|3053.93|3046.23|3054.42|3046.72|3052.96|3045.26|30
1648117600000|2022-03-24 10:26:40|3053.5|3045.8|3053.59|3045.89|3054.31|3046.61|3053.43|3045.73|27
1648117610000|2022-03-24 10:26:50|3053.57|3045.87|3053.48|3045.78|3053.93|3046.23|3053.24|3045.54|38
1648117620000|2022-03-24 10:27:00|3053.15|3045.45|3053.43|3045.73|3053.5|3045.8|3053.01|3045.31|36
1648117630000|2022-03-24 10:27:10|3053.15|3045.45|3053.61|3045.91|3053.61|3045.91|3052.9|3045.2|22
1648117640000|2022-03-24 10:27:20|3053.59|3045.89|3054.77|3047.07|3054.8|3047.1|3053.57|3045.87|32
1648117650000|2022-03-24 10:27:30|3054.55|3046.85|3055|3047.3|3055.4|3047.7|3054.55|3046.85|27
1648117660000|2022-03-24 10:27:40|3055.13|3047.43|3054.3|3046.6|3055.13|3047.43|3054.29|3046.59|29
1648117670000|2022-03-24 10:27:50|3054.32|3046.62|3054.43|3046.73|3054.82|3047.12|3054.32|3046.62|19
1648117680000|2022-03-24 10:28:00|3054.2|3046.5|3054.85|3047.15|3054.91|3047.21|3054.14|3046.44|22
1648117690000|2022-03-24 10:28:10|3054.78|3047.08|3056.21|3048.51|3056.21|3048.51|3054.73|3047.03|22
1648117700000|2022-03-24 10:28:20|3055.46|3047.76|3055.56|3047.86|3055.7|3048|3055.1|3047.4|20
1648117710000|2022-03-24 10:28:30|3055.63|3047.93|3055.5|3047.8|3055.63|3047.93|3055.49|3047.79|19
1648117720000|2022-03-24 10:28:40|3055.47|3047.77|3055.35|3047.65|3055.54|3047.84|3055.34|3047.64|14
1648117730000|2022-03-24 10:28:50|3055.18|3047.48|3055.08|3047.38|3055.18|3047.48|3054.77|3047.07|25
1648117740000|2022-03-24 10:29:00|3055.3|3047.6|3054.72|3047.02|3055.3|3047.6|3054.71|3047.01|8
1648117750000|2022-03-24 10:29:10|3054.56|3046.86|3054.53|3046.83|3054.59|3046.89|3054.45|3046.75|11
1648117760000|2022-03-24 10:29:20|3054.5|3046.8|3055.21|3047.51|3055.21|3047.51|3054.48|3046.78|10
1648117770000|2022-03-24 10:29:30|3054.6|3046.9|3054.62|3046.92|3055.41|3047.71|3054.08|3046.38|22
1648117780000|2022-03-24 10:29:40|3055.41|3047.71|3054.65|3046.95|3055.41|3047.71|3054.5|3046.8|21
1648117790000|2022-03-24 10:29:50|3054.62|3046.92|3053.97|3046.27|3054.62|3046.92|3053.12|3045.42|26
1648117800000|2022-03-24 10:30:00|3053.68|3045.98|3054.71|3047.01|3054.83|3047.13|3052.99|3045.29|28
1648117810000|2022-03-24 10:30:10|3054.68|3046.98|3053.98|3046.28|3054.69|3046.99|3053.66|3045.96|27
1648117820000|2022-03-24 10:30:20|3053.99|3046.29|3053.87|3046.17|3054.37|3046.67|3053.87|3046.17|11
1648117830000|2022-03-24 10:30:30|3053.92|3046.22|3053.79|3046.09|3054.04|3046.34|3053.59|3045.89|23
1648117840000|2022-03-24 10:30:40|3053.93|3046.23|3053.83|3046.13|3054.1|3046.4|3053.82|3046.12|12
1648117850000|2022-03-24 10:30:50|3053.8|3046.1|3053.15|3045.45|3053.8|3046.1|3052.8|3045.1|23
1648117860000|2022-03-24 10:31:00|3053.1|3045.4|3052.96|3045.26|3053.1|3045.4|3052.71|3045.01|17
1648117870000|2022-03-24 10:31:10|3053.18|3045.48|3054.79|3047.09|3054.81|3047.11|3053.09|3045.39|25
1648117880000|2022-03-24 10:31:20|3054.28|3046.58|3056.13|3048.43|3056.14|3048.44|3054.01|3046.31|34
1648117890000|2022-03-24 10:31:30|3055.44|3047.74|3054.33|3046.63|3056.14|3048.44|3054.33|3046.63|29
1648117900000|2022-03-24 10:31:40|3054.32|3046.62|3053.55|3045.85|3054.32|3046.62|3053.09|3045.39|20
1648117910000|2022-03-24 10:31:50|3053.34|3045.64|3053.73|3046.03|3054.78|3047.08|3053.34|3045.64|26
1648117920000|2022-03-24 10:32:00|3053.74|3046.04|3053.56|3045.86|3053.91|3046.21|3053.1|3045.4|34
1648117930000|2022-03-24 10:32:10|3053.54|3045.84|3053.54|3045.84|3053.74|3046.04|3053.27|3045.57|29
1648117940000|2022-03-24 10:32:20|3053.7|3046|3052.65|3044.95|3053.7|3046|3052.6|3044.9|19
1648117950000|2022-03-24 10:32:30|3052.51|3044.81|3052.04|3044.34|3052.6|3044.9|3051.31|3043.61|27
1648117960000|2022-03-24 10:32:40|3051.74|3044.04|3052.29|3044.59|3052.43|3044.73|3051.31|3043.61|32
1648117970000|2022-03-24 10:32:50|3052.33|3044.63|3051.81|3044.11|3052.73|3045.03|3051.64|3043.94|20
1648117980000|2022-03-24 10:33:00|3051.76|3044.06|3051.32|3043.62|3052.07|3044.37|3051.3|3043.6|29
1648117990000|2022-03-24 10:33:10|3051.24|3043.54|3052.16|3044.46|3052.16|3044.46|3051.21|3043.51|16
1648118000000|2022-03-24 10:33:20|3051.45|3043.75|3051.7|3044|3052.48|3044.78|3051.45|3043.75|20
1648118010000|2022-03-24 10:33:30|3052.46|3044.76|3052.98|3045.28|3053.12|3045.42|3051.36|3043.66|32
1648118020000|2022-03-24 10:33:40|3051.9|3044.2|3052.38|3044.68|3053.4|3045.7|3051.9|3044.2|28
1648118030000|2022-03-24 10:33:50|3052.33|3044.63|3052.35|3044.65|3053.43|3045.73|3052.18|3044.48|17
1648118040000|2022-03-24 10:34:00|3053.42|3045.72|3052.36|3044.66|3053.44|3045.74|3052.22|3044.52|11
1648118050000|2022-03-24 10:34:10|3052.04|3044.34|3053.03|3045.33|3054.01|3046.31|3052.04|3044.34|25
1648118060000|2022-03-24 10:34:20|3053.02|3045.32|3052.99|3045.29|3053.52|3045.82|3052.98|3045.28|22
1648118070000|2022-03-24 10:34:30|3053.06|3045.36|3053.05|3045.35|3053.21|3045.51|3053.01|3045.31|18
1648118080000|2022-03-24 10:34:40|3053.04|3045.34|3053.57|3045.87|3053.64|3045.94|3053.04|3045.34|19
1648118090000|2022-03-24 10:34:50|3053.54|3045.84|3053.26|3045.56|3053.61|3045.91|3053.23|3045.53|25
1648118100000|2022-03-24 10:35:00|3053.29|3045.59|3053.57|3045.87|3053.7|3046|3053.15|3045.45|18
1648118110000|2022-03-24 10:35:10|3053.6|3045.9|3054.68|3046.98|3054.71|3047.01|3053.6|3045.9|19
1648118120000|2022-03-24 10:35:20|3054|3046.3|3055.29|3047.59|3055.32|3047.62|3054|3046.3|35
1648118130000|2022-03-24 10:35:30|3054.27|3046.57|3055.33|3047.63|3055.33|3047.63|3054.15|3046.45|32
1648118140000|2022-03-24 10:35:40|3054.22|3046.52|3055.48|3047.78|3055.69|3047.99|3054.22|3046.52|32
1648118150000|2022-03-24 10:35:50|3055.63|3047.93|3056.17|3048.47|3056.17|3048.47|3054.82|3047.12|30
1648118160000|2022-03-24 10:36:00|3055.45|3047.75|3055.5|3047.8|3056.26|3048.56|3055.28|3047.58|25
1648118170000|2022-03-24 10:36:10|3055.58|3047.88|3056.5|3048.8|3056.51|3048.81|3055.57|3047.87|26
1648118180000|2022-03-24 10:36:20|3056.48|3048.78|3056.07|3048.37|3056.48|3048.78|3055.84|3048.14|22
1648118190000|2022-03-24 10:36:30|3056.05|3048.35|3055.97|3048.27|3056.1|3048.4|3055.81|3048.11|17
1648118200000|2022-03-24 10:36:40|3055.99|3048.29|3056.41|3048.71|3056.41|3048.71|3055.86|3048.16|21
1648118210000|2022-03-24 10:36:50|3056.34|3048.64|3057.08|3049.38|3057.23|3049.53|3056.13|3048.43|18
1648118220000|2022-03-24 10:37:00|3057.05|3049.35|3057.58|3049.88|3057.58|3049.88|3056.95|3049.25|19
1648118230000|2022-03-24 10:37:10|3057.69|3049.99|3057.5|3049.8|3057.75|3050.05|3057.5|3049.8|13
1648118240000|2022-03-24 10:37:20|3057.51|3049.81|3057.33|3049.63|3057.66|3049.96|3057.12|3049.42|22
1648118250000|2022-03-24 10:37:30|3057.35|3049.65|3057.39|3049.69|3057.42|3049.72|3057.33|3049.63|12
1648118260000|2022-03-24 10:37:40|3057.44|3049.74|3057.46|3049.76|3057.46|3049.76|3057.44|3049.74|3
1648118270000|2022-03-24 10:37:50|3057.59|3049.89|3057.34|3049.64|3057.69|3049.99|3057.34|3049.64|26
1648118280000|2022-03-24 10:38:00|3057.22|3049.52|3057.3|3049.6|3057.63|3049.93|3057.09|3049.39|19
1648118290000|2022-03-24 10:38:10|3057.47|3049.77|3058.35|3050.65|3058.35|3050.65|3057.31|3049.61|27
1648118300000|2022-03-24 10:38:20|3058.73|3051.03|3058.96|3051.26|3059.19|3051.49|3058.73|3051.03|26
1648118310000|2022-03-24 10:38:30|3058.94|3051.24|3059.06|3051.36|3059.26|3051.56|3058.94|3051.24|28
1648118320000|2022-03-24 10:38:40|3059.09|3051.39|3059.07|3051.37|3059.09|3051.39|3058.25|3050.55|29
1648118330000|2022-03-24 10:38:50|3059.12|3051.42|3059.12|3051.42|3059.13|3051.43|3058.86|3051.16|14
1648118340000|2022-03-24 10:39:00|3059.13|3051.43|3059.27|3051.57|3059.35|3051.65|3059.06|3051.36|25
1648118350000|2022-03-24 10:39:10|3059.26|3051.56|3059.32|3051.62|3059.37|3051.67|3059.24|3051.54|15
1648118360000|2022-03-24 10:39:20|3059.28|3051.58|3059.32|3051.62|3059.32|3051.62|3059.24|3051.54|20
1648118370000|2022-03-24 10:39:30|3059.41|3051.71|3059.31|3051.61|3059.44|3051.74|3059.2|3051.5|24
1648118380000|2022-03-24 10:39:40|3059.37|3051.67|3058.7|3051|3059.39|3051.69|3058.7|3051|27
1648118390000|2022-03-24 10:39:50|3058.66|3050.96|3057.9|3050.2|3058.76|3051.06|3057.73|3050.03|27
1648118400000|2022-03-24 10:40:00|3057.82|3050.12|3058.43|3050.73|3058.6|3050.9|3057.82|3050.12|27
1648118410000|2022-03-24 10:40:10|3058.55|3050.85|3059.11|3051.41|3059.11|3051.41|3058.5|3050.8|25
1648118420000|2022-03-24 10:40:20|3059.12|3051.42|3059.11|3051.41|3059.21|3051.51|3058.95|3051.25|9
1648118430000|2022-03-24 10:40:30|3059.18|3051.48|3059.09|3051.39|3059.3|3051.6|3058.88|3051.18|12
1648118440000|2022-03-24 10:40:40|3059.02|3051.32|3059.08|3051.38|3059.42|3051.72|3058.96|3051.26|34
1648118450000|2022-03-24 10:40:50|3059.07|3051.37|3059.27|3051.57|3059.32|3051.62|3059.07|3051.37|25
1648118460000|2022-03-24 10:41:00|3059.25|3051.55|3058.74|3051.04|3059.25|3051.55|3058.63|3050.93|23
1648118470000|2022-03-24 10:41:10|3058.77|3051.07|3058.39|3050.69|3058.79|3051.09|3058.21|3050.51|29
1648118480000|2022-03-24 10:41:20|3058.4|3050.7|3058.95|3051.25|3059.06|3051.36|3058.36|3050.66|21
1648118490000|2022-03-24 10:41:30|3058.85|3051.15|3058.83|3051.13|3059.12|3051.42|3058.81|3051.11|19
1648118500000|2022-03-24 10:41:40|3058.86|3051.16|3058.7|3051|3058.88|3051.18|3058.67|3050.97|10
1648118510000|2022-03-24 10:41:50|3058.63|3050.93|3058.7|3051|3058.7|3051|3058.57|3050.87|10
1648118520000|2022-03-24 10:42:00|3058.73|3051.03|3058.83|3051.13|3058.83|3051.13|3058.67|3050.97|12
1648118530000|2022-03-24 10:42:10|3058.84|3051.14|3059.12|3051.42|3059.14|3051.44|3058.55|3050.85|20
1648118540000|2022-03-24 10:42:20|3059.14|3051.44|3059.96|3052.26|3060.21|3052.51|3058.55|3050.85|18
1648118550000|2022-03-24 10:42:30|3060|3052.3|3060.09|3052.39|3060.25|3052.55|3059.92|3052.22|34
1648118560000|2022-03-24 10:42:40|3060.12|3052.42|3060.09|3052.39|3060.3|3052.6|3060.01|3052.31|21
1648118570000|2022-03-24 10:42:50|3060.12|3052.42|3059.8|3052.1|3060.17|3052.47|3059.53|3051.83|31
1648118580000|2022-03-24 10:43:00|3059.83|3052.13|3059.72|3052.02|3059.96|3052.26|3059.68|3051.98|12
1648118590000|2022-03-24 10:43:10|3059.73|3052.03|3059.95|3052.25|3059.95|3052.25|3059.73|3052.03|28
1648118600000|2022-03-24 10:43:20|3059.99|3052.29|3060.17|3052.47|3060.18|3052.48|3059.79|3052.09|11
1648118610000|2022-03-24 10:43:30|3060.18|3052.48|3060.98|3053.28|3061.03|3053.33|3059.79|3052.09|9
1648118620000|2022-03-24 10:43:40|3060.99|3053.29|3060.76|3053.06|3061.07|3053.37|3060.7|3053|20
1648118630000|2022-03-24 10:43:50|3060.8|3053.1|3060.72|3053.02|3060.8|3053.1|3060.7|3053|23
1648118640000|2022-03-24 10:44:00|3060.76|3053.06|3061.28|3053.58|3061.3|3053.6|3060.65|3052.95|19
1648118650000|2022-03-24 10:44:10|3061.27|3053.57|3061.2|3053.5|3061.98|3054.28|3060.98|3053.28|28
1648118660000|2022-03-24 10:44:20|3061.74|3054.04|3060.81|3053.11|3061.74|3054.04|3060.13|3052.43|32
1648118670000|2022-03-24 10:44:30|3061.04|3053.34|3061.35|3053.65|3061.73|3054.03|3060.62|3052.92|22
1648118680000|2022-03-24 10:44:40|3061.1|3053.4|3062.44|3054.74|3062.44|3054.74|3060.59|3052.89|33
1648118690000|2022-03-24 10:44:50|3062.45|3054.75|3062.44|3054.74|3062.49|3054.79|3061.38|3053.68|35
1648118700000|2022-03-24 10:45:00|3061.8|3054.1|3061.46|3053.76|3062.49|3054.79|3061.34|3053.64|29
1648118710000|2022-03-24 10:45:10|3061.52|3053.82|3061.77|3054.07|3062.38|3054.68|3061.36|3053.66|26
1648118720000|2022-03-24 10:45:20|3061.63|3053.93|3062.26|3054.56|3062.26|3054.56|3060.87|3053.17|26
1648118730000|2022-03-24 10:45:30|3062.24|3054.54|3062.14|3054.44|3062.33|3054.63|3062.11|3054.41|17
1648118740000|2022-03-24 10:45:40|3062.15|3054.45|3064.73|3057.03|3065.19|3057.49|3062.15|3054.45|31
1648118750000|2022-03-24 10:45:50|3064.77|3057.07|3064.77|3057.07|3064.92|3057.22|3064.6|3056.9|30
1648118760000|2022-03-24 10:46:00|3064.75|3057.05|3063.6|3055.9|3064.76|3057.06|3063.25|3055.55|29
1648118770000|2022-03-24 10:46:10|3063.62|3055.92|3061.44|3053.74|3063.62|3055.92|3060.81|3053.11|33
1648118780000|2022-03-24 10:46:20|3061.43|3053.73|3062.31|3054.61|3062.65|3054.95|3061.43|3053.73|32
1648118790000|2022-03-24 10:46:30|3062.45|3054.75|3062.95|3055.25|3062.95|3055.25|3061.58|3053.88|30
1648118800000|2022-03-24 10:46:40|3062.06|3054.36|3062.82|3055.12|3063.09|3055.39|3061.66|3053.96|34
1648118810000|2022-03-24 10:46:50|3062.81|3055.11|3062.93|3055.23|3063.06|3055.36|3062.04|3054.34|33
1648118820000|2022-03-24 10:47:00|3062.24|3054.54|3065.53|3057.83|3066.38|3058.68|3062.24|3054.54|37
1648118830000|2022-03-24 10:47:10|3064.78|3057.08|3064.53|3056.83|3064.98|3057.28|3064.49|3056.79|30
1648118840000|2022-03-24 10:47:20|3064.77|3057.07|3064.86|3057.16|3064.88|3057.18|3064.46|3056.76|27
1648118850000|2022-03-24 10:47:30|3064.87|3057.17|3064.36|3056.66|3064.93|3057.23|3064.25|3056.55|34
1648118860000|2022-03-24 10:47:40|3064.35|3056.65|3063.83|3056.13|3064.36|3056.66|3063.83|3056.13|21
1648118870000|2022-03-24 10:47:50|3063.73|3056.03|3064.27|3056.57|3064.9|3057.2|3063.65|3055.95|24
1648118880000|2022-03-24 10:48:00|3064.57|3056.87|3064.36|3056.66|3064.64|3056.94|3064.23|3056.53|19
1648118890000|2022-03-24 10:48:10|3064.35|3056.65|3065.25|3057.55|3065.25|3057.55|3064.11|3056.41|34
1648118900000|2022-03-24 10:48:20|3064.11|3056.41|3065.13|3057.43|3065.31|3057.61|3064.02|3056.32|36
1648118910000|2022-03-24 10:48:30|3064.94|3057.24|3064.21|3056.51|3065.06|3057.36|3064.07|3056.37|27
1648118920000|2022-03-24 10:48:40|3064.25|3056.55|3065.35|3057.65|3065.49|3057.79|3063.82|3056.12|22
1648118930000|2022-03-24 10:48:50|3064.73|3057.03|3065.89|3058.19|3065.89|3058.19|3064.51|3056.81|28
1648118940000|2022-03-24 10:49:00|3065.88|3058.18|3067.42|3059.72|3067.45|3059.75|3065.43|3057.73|32
1648118950000|2022-03-24 10:49:10|3067.09|3059.39|3067.27|3059.57|3067.59|3059.89|3066.82|3059.12|30
1648118960000|2022-03-24 10:49:20|3067.33|3059.63|3066.87|3059.17|3067.33|3059.63|3066.82|3059.12|24
1648118970000|2022-03-24 10:49:30|3066.85|3059.15|3066.91|3059.21|3066.96|3059.26|3066.67|3058.97|20
1648118980000|2022-03-24 10:49:40|3066.8|3059.1|3065.04|3057.34|3066.83|3059.13|3065.04|3057.34|37
1648118990000|2022-03-24 10:49:50|3064.96|3057.26|3066.76|3059.06|3067.45|3059.75|3064.83|3057.13|24
1648119000000|2022-03-24 10:50:00|3066.81|3059.11|3066.1|3058.4|3066.97|3059.27|3066.03|3058.33|32
1648119010000|2022-03-24 10:50:10|3066.01|3058.31|3066.41|3058.71|3066.41|3058.71|3065.68|3057.98|30
1648119020000|2022-03-24 10:50:20|3066.47|3058.77|3065.5|3057.8|3066.47|3058.77|3065.23|3057.53|33
1648119030000|2022-03-24 10:50:30|3065.53|3057.83|3065.44|3057.74|3065.61|3057.91|3065.44|3057.74|18
1648119040000|2022-03-24 10:50:40|3065.46|3057.76|3065.39|3057.69|3066.12|3058.42|3065.39|3057.69|31
1648119050000|2022-03-24 10:50:50|3065.41|3057.71|3065.33|3057.63|3065.57|3057.87|3065.33|3057.63|21
1648119060000|2022-03-24 10:51:00|3065.37|3057.67|3065.31|3057.61|3065.52|3057.82|3065.25|3057.55|22
1648119070000|2022-03-24 10:51:10|3065.3|3057.6|3065.36|3057.66|3065.38|3057.68|3065.17|3057.47|16
1648119080000|2022-03-24 10:51:20|3065.37|3057.67|3062.75|3055.05|3065.37|3057.67|3062.75|3055.05|37
1648119090000|2022-03-24 10:51:30|3062.82|3055.12|3062.62|3054.92|3062.82|3055.12|3061.88|3054.18|27
1648119100000|2022-03-24 10:51:40|3062.76|3055.06|3063.04|3055.34|3063.6|3055.9|3062.54|3054.84|32
1648119110000|2022-03-24 10:51:50|3063.12|3055.42|3062.63|3054.93|3063.12|3055.42|3062.52|3054.82|30
1648119120000|2022-03-24 10:52:00|3062.61|3054.91|3063.04|3055.34|3063.32|3055.62|3062.58|3054.88|31
1648119130000|2022-03-24 10:52:10|3063.1|3055.4|3062.99|3055.29|3063.24|3055.54|3062.95|3055.25|20
1648119140000|2022-03-24 10:52:20|3062.97|3055.27|3063.63|3055.93|3063.98|3056.28|3062.97|3055.27|27
1648119150000|2022-03-24 10:52:30|3063.62|3055.92|3063.34|3055.64|3063.62|3055.92|3063.18|3055.48|19
1648119160000|2022-03-24 10:52:40|3063.28|3055.58|3063.24|3055.54|3063.46|3055.76|3063.17|3055.47|16
1648119170000|2022-03-24 10:52:50|3063.16|3055.46|3062.48|3054.78|3063.39|3055.69|3062.31|3054.61|25
1648119180000|2022-03-24 10:53:00|3062.39|3054.69|3062.51|3054.81|3062.9|3055.2|3062.33|3054.63|29
1648119190000|2022-03-24 10:53:10|3062.63|3054.93|3062.67|3054.97|3062.81|3055.11|3062.56|3054.86|15
1648119200000|2022-03-24 10:53:20|3062.46|3054.76|3062|3054.3|3062.46|3054.76|3061.78|3054.08|27
1648119210000|2022-03-24 10:53:30|3062.08|3054.38|3061.97|3054.27|3062.18|3054.48|3061.71|3054.01|34
1648119220000|2022-03-24 10:53:40|3062.09|3054.39|3062.16|3054.46|3062.79|3055.09|3061.93|3054.23|29
1648119230000|2022-03-24 10:53:50|3062.15|3054.45|3062.23|3054.53|3062.28|3054.58|3061.92|3054.22|31
1648119240000|2022-03-24 10:54:00|3061.9|3054.2|3062.72|3055.02|3062.72|3055.02|3061.9|3054.2|24
1648119250000|2022-03-24 10:54:10|3062.74|3055.04|3062.62|3054.92|3062.81|3055.11|3061.84|3054.14|23
1648119260000|2022-03-24 10:54:20|3061.75|3054.05|3062.72|3055.02|3063.41|3055.71|3061.75|3054.05|35
1648119270000|2022-03-24 10:54:30|3062.7|3055|3062.89|3055.19|3063.09|3055.39|3062.39|3054.69|36
1648119280000|2022-03-24 10:54:40|3062.82|3055.12|3062.61|3054.91|3063.07|3055.37|3062.38|3054.68|30
1648119290000|2022-03-24 10:54:50|3062.54|3054.84|3062.54|3054.84|3063.02|3055.32|3062.42|3054.72|28
1648119300000|2022-03-24 10:55:00|3062.62|3054.92|3062.59|3054.89|3063.06|3055.36|3062.55|3054.85|35
1648119310000|2022-03-24 10:55:10|3062.68|3054.98|3062.8|3055.1|3063.54|3055.84|3062.44|3054.74|28
1648119320000|2022-03-24 10:55:20|3062.71|3055.01|3063.25|3055.55|3063.49|3055.79|3062.49|3054.79|29
1648119330000|2022-03-24 10:55:30|3062.8|3055.1|3062.55|3054.85|3063.25|3055.55|3062.43|3054.73|28
1648119340000|2022-03-24 10:55:40|3062.64|3054.94|3062.41|3054.71|3062.64|3054.94|3062.12|3054.42|33
1648119350000|2022-03-24 10:55:50|3062.43|3054.73|3062.31|3054.61|3062.62|3054.92|3062.01|3054.31|24
1648119360000|2022-03-24 10:56:00|3062.38|3054.68|3062.24|3054.54|3062.91|3055.21|3062.24|3054.54|34
1648119370000|2022-03-24 10:56:10|3062.34|3054.64|3061.92|3054.22|3062.34|3054.64|3061.5|3053.8|31
1648119380000|2022-03-24 10:56:20|3061.79|3054.09|3061.56|3053.86|3061.92|3054.22|3061.39|3053.69|25
1648119390000|2022-03-24 10:56:30|3061.61|3053.91|3061.92|3054.22|3062.19|3054.49|3061.48|3053.78|23
1648119400000|2022-03-24 10:56:40|3061.89|3054.19|3061.94|3054.24|3061.95|3054.25|3061.68|3053.98|20
1648119410000|2022-03-24 10:56:50|3061.96|3054.26|3061.11|3053.41|3062.06|3054.36|3061.01|3053.31|21
1648119420000|2022-03-24 10:57:00|3061.06|3053.36|3061.16|3053.46|3061.16|3053.46|3060.47|3052.77|28
1648119430000|2022-03-24 10:57:10|3061.12|3053.42|3061.02|3053.32|3061.2|3053.5|3060.5|3052.8|28
1648119440000|2022-03-24 10:57:20|3061.07|3053.37|3061.17|3053.47|3061.39|3053.69|3061.07|3053.37|11
1648119450000|2022-03-24 10:57:30|3061.24|3053.54|3060.93|3053.23|3061.24|3053.54|3060.4|3052.7|17
1648119460000|2022-03-24 10:57:40|3060.92|3053.22|3060.85|3053.15|3061.03|3053.33|3060.83|3053.13|13
1648119470000|2022-03-24 10:57:50|3060.89|3053.19|3061.09|3053.39|3061.11|3053.41|3060.26|3052.56|20
1648119480000|2022-03-24 10:58:00|3061.1|3053.4|3061.42|3053.72|3061.42|3053.72|3061.1|3053.4|10
1648119490000|2022-03-24 10:58:10|3061.41|3053.71|3061.22|3053.52|3061.41|3053.71|3060.95|3053.25|22
1648119500000|2022-03-24 10:58:20|3060.95|3053.25|3060.46|3052.76|3061.21|3053.51|3060.33|3052.63|31
1648119510000|2022-03-24 10:58:30|3060.56|3052.86|3060.88|3053.18|3060.88|3053.18|3060.34|3052.64|26
1648119520000|2022-03-24 10:58:40|3060.45|3052.75|3060.57|3052.87|3061.14|3053.44|3060.45|3052.75|24
1648119530000|2022-03-24 10:58:50|3060.6|3052.9|3060.16|3052.46|3061.14|3053.44|3059.88|3052.18|24
1648119540000|2022-03-24 10:59:00|3060.04|3052.34|3059.91|3052.21|3060.21|3052.51|3059.3|3051.6|19
1648119550000|2022-03-24 10:59:10|3059.28|3051.58|3059.34|3051.64|3059.37|3051.67|3059.18|3051.48|16
1648119560000|2022-03-24 10:59:20|3059.32|3051.62|3058.68|3050.98|3059.82|3052.12|3058.26|3050.56|33
1648119570000|2022-03-24 10:59:30|3058.71|3051.01|3059.65|3051.95|3059.65|3051.95|3058.66|3050.96|35
1648119580000|2022-03-24 10:59:40|3059.64|3051.94|3058.89|3051.19|3059.64|3051.94|3058.73|3051.03|35
1648119590000|2022-03-24 10:59:50|3058.92|3051.22|3058.62|3050.92|3059.11|3051.41|3058.62|3050.92|23
1648119600000|2022-03-24 11:00:00|3058.65|3050.95|3058.11|3050.41|3058.91|3051.21|3058.05|3050.35|27
1648119610000|2022-03-24 11:00:10|3058.19|3050.49|3058.86|3051.16|3058.87|3051.17|3058.19|3050.49|22
1648119620000|2022-03-24 11:00:20|3058.97|3051.27|3058.42|3050.72|3058.97|3051.27|3058.14|3050.44|23
1648119630000|2022-03-24 11:00:30|3058.71|3051.01|3058.72|3051.02|3058.74|3051.04|3058.13|3050.43|17
1648119640000|2022-03-24 11:00:40|3058.14|3050.44|3058.28|3050.58|3058.72|3051.02|3057.92|3050.22|32
1648119650000|2022-03-24 11:00:50|3058.22|3050.52|3057.97|3050.27|3058.22|3050.52|3057.68|3049.98|17
1648119660000|2022-03-24 11:01:00|3057.96|3050.26|3057.05|3049.35|3058|3050.3|3057|3049.3|26
1648119670000|2022-03-24 11:01:10|3057.67|3049.97|3057.96|3050.26|3058.14|3050.44|3057.12|3049.42|27
1648119680000|2022-03-24 11:01:20|3057.33|3049.63|3058.28|3050.58|3059.18|3051.48|3057.33|3049.63|31
1648119690000|2022-03-24 11:01:30|3059.05|3051.35|3058.02|3050.32|3059.29|3051.59|3057.75|3050.05|27
1648119700000|2022-03-24 11:01:40|3057.82|3050.12|3060.71|3053.01|3060.95|3053.25|3057.82|3050.12|26
1648119710000|2022-03-24 11:01:50|3059.97|3052.27|3060.86|3053.16|3060.9|3053.2|3059.97|3052.27|30
1648119720000|2022-03-24 11:02:00|3060.81|3053.11|3061.66|3053.96|3062.19|3054.49|3060.28|3052.58|29
1648119730000|2022-03-24 11:02:10|3061.72|3054.02|3060.69|3052.99|3061.8|3054.1|3060.57|3052.87|28
1648119740000|2022-03-24 11:02:20|3060.59|3052.89|3060.56|3052.86|3061.23|3053.53|3060.56|3052.86|24
1648119750000|2022-03-24 11:02:30|3060.57|3052.87|3060.75|3053.05|3061.03|3053.33|3060.44|3052.74|28
1648119760000|2022-03-24 11:02:40|3060.72|3053.02|3060.42|3052.72|3060.72|3053.02|3060.35|3052.65|24
1648119770000|2022-03-24 11:02:50|3060.51|3052.81|3060.18|3052.48|3060.55|3052.85|3060.18|3052.48|30
1648119780000|2022-03-24 11:03:00|3060.22|3052.52|3060.15|3052.45|3060.35|3052.65|3060.05|3052.35|21
1648119790000|2022-03-24 11:03:10|3060.14|3052.44|3059.6|3051.9|3060.16|3052.46|3059.55|3051.85|31
1648119800000|2022-03-24 11:03:20|3060.05|3052.35|3058.96|3051.26|3060.1|3052.4|3058.95|3051.25|29
1648119810000|2022-03-24 11:03:30|3058.94|3051.24|3058.76|3051.06|3059.91|3052.21|3058.74|3051.04|36
1648119820000|2022-03-24 11:03:40|3058.82|3051.12|3058.52|3050.82|3059.6|3051.9|3058.18|3050.48|40
1648119830000|2022-03-24 11:03:50|3058.34|3050.64|3058.28|3050.58|3058.85|3051.15|3058.28|3050.58|33
1648119840000|2022-03-24 11:04:00|3058.23|3050.53|3058.49|3050.79|3058.68|3050.98|3058.23|3050.53|26
1648119850000|2022-03-24 11:04:10|3058.5|3050.8|3058.67|3050.97|3058.94|3051.24|3058.29|3050.59|26
1648119860000|2022-03-24 11:04:20|3058.37|3050.67|3058.68|3050.98|3058.85|3051.15|3058.17|3050.47|31
1648119870000|2022-03-24 11:04:30|3058.67|3050.97|3058.21|3050.51|3058.72|3051.02|3058.21|3050.51|25
1648119880000|2022-03-24 11:04:40|3058.2|3050.5|3058.33|3050.63|3058.56|3050.86|3058.2|3050.5|34
1648119890000|2022-03-24 11:04:50|3058.24|3050.54|3058.63|3050.93|3058.66|3050.96|3057.38|3049.68|28
1648119900000|2022-03-24 11:05:00|3058.57|3050.87|3058.76|3051.06|3058.94|3051.24|3057.49|3049.79|28
1648119910000|2022-03-24 11:05:10|3058.92|3051.22|3058.62|3050.92|3059.55|3051.85|3057.73|3050.03|31
1648119920000|2022-03-24 11:05:20|3058.68|3050.98|3058.58|3050.88|3059.59|3051.89|3058.47|3050.77|33
1648119930000|2022-03-24 11:05:30|3058.36|3050.66|3058.39|3050.69|3059.47|3051.77|3058.31|3050.61|28
1648119940000|2022-03-24 11:05:40|3058.4|3050.7|3058.56|3050.86|3059.35|3051.65|3058.07|3050.37|26
1648119950000|2022-03-24 11:05:50|3059.11|3051.41|3059.01|3051.31|3059.51|3051.81|3058.45|3050.75|33
1648119960000|2022-03-24 11:06:00|3058.95|3051.25|3058.37|3050.67|3059.52|3051.82|3058.37|3050.67|30
1648119970000|2022-03-24 11:06:10|3058.36|3050.66|3055.12|3047.42|3058.48|3050.78|3054.73|3047.03|36
1648119980000|2022-03-24 11:06:20|3054.85|3047.15|3054.75|3047.05|3055.38|3047.68|3053.83|3046.13|35
1648119990000|2022-03-24 11:06:30|3054.57|3046.87|3055.05|3047.35|3055.12|3047.42|3054.51|3046.81|33
1648120000000|2022-03-24 11:06:40|3055.03|3047.33|3055.28|3047.58|3055.69|3047.99|3054.95|3047.25|35
1648120010000|2022-03-24 11:06:50|3055.24|3047.54|3054.59|3046.89|3055.24|3047.54|3054.59|3046.89|28
1648120020000|2022-03-24 11:07:00|3054.57|3046.87|3054.41|3046.71|3054.57|3046.87|3054.23|3046.53|24
1648120030000|2022-03-24 11:07:10|3054.32|3046.62|3054.15|3046.45|3054.64|3046.94|3054.15|3046.45|37
1648120040000|2022-03-24 11:07:20|3054.17|3046.47|3054.2|3046.5|3054.73|3047.03|3054.05|3046.35|35
1648120050000|2022-03-24 11:07:30|3054.28|3046.58|3054.1|3046.4|3054.57|3046.87|3054.04|3046.34|30
1648120060000|2022-03-24 11:07:40|3054.09|3046.39|3054.1|3046.4|3054.65|3046.95|3053.16|3045.46|34
1648120070000|2022-03-24 11:07:50|3054.07|3046.37|3053.57|3045.87|3054.41|3046.71|3053.14|3045.44|38
1648120080000|2022-03-24 11:08:00|3053.63|3045.93|3053.82|3046.12|3053.82|3046.12|3052.86|3045.16|38
1648120090000|2022-03-24 11:08:10|3053.83|3046.13|3054.98|3047.28|3055|3047.3|3053.17|3045.47|36
1648120100000|2022-03-24 11:08:20|3054.97|3047.27|3054.5|3046.8|3055.14|3047.44|3053.91|3046.21|37
1648120110000|2022-03-24 11:08:30|3054.99|3047.29|3055.49|3047.79|3055.49|3047.79|3054.03|3046.33|35
1648120120000|2022-03-24 11:08:40|3054.87|3047.17|3055.68|3047.98|3055.93|3048.23|3054.87|3047.17|26
1648120130000|2022-03-24 11:08:50|3055.7|3048|3057.15|3049.45|3057.15|3049.45|3055.17|3047.47|29
1648120140000|2022-03-24 11:09:00|3057.36|3049.66|3058.33|3050.63|3058.83|3051.13|3056.82|3049.12|35
1648120150000|2022-03-24 11:09:10|3058.32|3050.62|3059.4|3051.7|3060.44|3052.74|3057.94|3050.24|38
1648120160000|2022-03-24 11:09:20|3059.47|3051.77|3060.24|3052.54|3060.83|3053.13|3058.58|3050.88|39
1648120170000|2022-03-24 11:09:30|3060.2|3052.5|3059.26|3051.56|3060.23|3052.53|3059.22|3051.52|40
1648120180000|2022-03-24 11:09:40|3059.25|3051.55|3057.53|3049.83|3059.48|3051.78|3057.49|3049.79|36
1648120190000|2022-03-24 11:09:50|3057.55|3049.85|3057.63|3049.93|3058.09|3050.39|3057.54|3049.84|29
1648120200000|2022-03-24 11:10:00|3057.58|3049.88|3057.73|3050.03|3058.56|3050.86|3057.58|3049.88|35
1648120210000|2022-03-24 11:10:10|3058.12|3050.42|3057.47|3049.77|3058.12|3050.42|3057.03|3049.33|32
1648120220000|2022-03-24 11:10:20|3057.45|3049.75|3055.51|3047.81|3057.56|3049.86|3055.47|3047.77|36
1648120230000|2022-03-24 11:10:30|3055.59|3047.89|3055.44|3047.74|3055.96|3048.26|3055.3|3047.6|29
1648120240000|2022-03-24 11:10:40|3055.4|3047.7|3054.91|3047.21|3055.49|3047.79|3054.73|3047.03|33
1648120250000|2022-03-24 11:10:50|3054.93|3047.23|3054.84|3047.14|3055.03|3047.33|3054.61|3046.91|26
1648120260000|2022-03-24 11:11:00|3054.69|3046.99|3055.37|3047.67|3055.61|3047.91|3054.69|3046.99|27
1648120270000|2022-03-24 11:11:10|3055.38|3047.68|3055.13|3047.43|3055.39|3047.69|3055.1|3047.4|25
1648120280000|2022-03-24 11:11:20|3055.33|3047.63|3055.35|3047.65|3055.62|3047.92|3054.82|3047.12|38
1648120290000|2022-03-24 11:11:30|3055.37|3047.67|3056.07|3048.37|3056.07|3048.37|3055.35|3047.65|36
1648120300000|2022-03-24 11:11:40|3055.9|3048.2|3055.44|3047.74|3056.55|3048.85|3055.44|3047.74|36
1648120310000|2022-03-24 11:11:50|3055.75|3048.05|3056.81|3049.11|3056.81|3049.11|3055.73|3048.03|30
1648120320000|2022-03-24 11:12:00|3056.78|3049.08|3056.57|3048.87|3057.22|3049.52|3055.96|3048.26|34
1648120330000|2022-03-24 11:12:10|3056.52|3048.82|3057.74|3050.04|3057.74|3050.04|3056.39|3048.69|35
1648120340000|2022-03-24 11:12:20|3057.72|3050.02|3057.85|3050.15|3057.95|3050.25|3057.12|3049.42|32
1648120350000|2022-03-24 11:12:30|3057.84|3050.14|3057.73|3050.03|3057.85|3050.15|3057.51|3049.81|16
1648120360000|2022-03-24 11:12:40|3057.52|3049.82|3057.76|3050.06|3057.78|3050.08|3057.5|3049.8|30
1648120370000|2022-03-24 11:12:50|3057.75|3050.05|3057.46|3049.76|3057.75|3050.05|3057.45|3049.75|32
1648120380000|2022-03-24 11:13:00|3057.45|3049.75|3057.85|3050.15|3057.85|3050.15|3057.31|3049.61|31
1648120390000|2022-03-24 11:13:10|3057.84|3050.14|3057.3|3049.6|3057.84|3050.14|3057.17|3049.47|17
1648120400000|2022-03-24 11:13:20|3057.76|3050.06|3057.51|3049.81|3057.85|3050.15|3057.3|3049.6|33
1648120410000|2022-03-24 11:13:30|3057.54|3049.84|3057.34|3049.64|3057.8|3050.1|3057.24|3049.54|28
1648120420000|2022-03-24 11:13:40|3057.35|3049.65|3057.55|3049.85|3058.27|3050.57|3057.32|3049.62|23
1648120430000|2022-03-24 11:13:50|3057.79|3050.09|3057.51|3049.81|3057.79|3050.09|3057.5|3049.8|7
1648120440000|2022-03-24 11:14:00|3057.54|3049.84|3058.16|3050.46|3058.27|3050.57|3057.54|3049.84|19
1648120450000|2022-03-24 11:14:10|3058.13|3050.43|3058.16|3050.46|3058.33|3050.63|3058.13|3050.43|14
1648120460000|2022-03-24 11:14:20|3058.25|3050.55|3059.64|3051.94|3059.64|3051.94|3058.21|3050.51|14
1648120470000|2022-03-24 11:14:30|3059.78|3052.08|3059.57|3051.87|3060.03|3052.33|3059.5|3051.8|33
1648120480000|2022-03-24 11:14:40|3059.54|3051.84|3058.54|3050.84|3059.58|3051.88|3057.59|3049.89|33
1648120490000|2022-03-24 11:14:50|3058.21|3050.51|3058.81|3051.11|3058.81|3051.11|3058.13|3050.43|35
1648120500000|2022-03-24 11:15:00|3058.53|3050.83|3059.83|3052.13|3059.85|3052.15|3058.53|3050.83|35
1648120510000|2022-03-24 11:15:10|3059.28|3051.58|3059.3|3051.6|3059.83|3052.13|3059.12|3051.42|36
1648120520000|2022-03-24 11:15:20|3059.36|3051.66|3059.17|3051.47|3059.46|3051.76|3059.05|3051.35|34
1648120530000|2022-03-24 11:15:30|3059.16|3051.46|3059.83|3052.13|3059.83|3052.13|3058.77|3051.07|30
1648120540000|2022-03-24 11:15:40|3059.78|3052.08|3060.16|3052.46|3060.37|3052.67|3059.19|3051.49|31
1648120550000|2022-03-24 11:15:50|3060.17|3052.47|3060.26|3052.56|3060.31|3052.61|3059.78|3052.08|35
1648120560000|2022-03-24 11:16:00|3060.29|3052.59|3061.05|3053.35|3061.38|3053.68|3059.84|3052.14|33
1648120570000|2022-03-24 11:16:10|3061.06|3053.36|3060.56|3052.86|3061.26|3053.56|3060.56|3052.86|37
1648120580000|2022-03-24 11:16:20|3061.35|3053.65|3061.23|3053.53|3061.4|3053.7|3060.48|3052.78|30
1648120590000|2022-03-24 11:16:30|3061.22|3053.52|3060.73|3053.03|3061.43|3053.73|3060.59|3052.89|28
1648120600000|2022-03-24 11:16:40|3060.72|3053.02|3061.02|3053.32|3061.17|3053.47|3060.49|3052.79|26
1648120610000|2022-03-24 11:16:50|3061.01|3053.31|3060.82|3053.12|3061.26|3053.56|3060.74|3053.04|29
1648120620000|2022-03-24 11:17:00|3060.65|3052.95|3060.9|3053.2|3061.02|3053.32|3060.61|3052.91|28
1648120630000|2022-03-24 11:17:10|3061.22|3053.52|3061.22|3053.52|3061.22|3053.52|3061.22|3053.52|1
1648120640000|2022-03-24 11:17:20|3061.25|3053.55|3061.25|3053.55|3061.25|3053.55|3061.25|3053.55|1
1648120650000|2022-03-24 11:17:30|3061.3|3053.6|3061.3|3053.6|3061.4|3053.7|3061.25|3053.55|9
1648120660000|2022-03-24 11:17:40|3061.25|3053.55|3061.3|3053.6|3061.42|3053.72|3061.24|3053.54|15
1648120670000|2022-03-24 11:17:50|3061.42|3053.72|3061.95|3054.25|3062.05|3054.35|3061.25|3053.55|27
1648120680000|2022-03-24 11:18:00|3061.63|3053.93|3061.99|3054.29|3061.99|3054.29|3061.28|3053.58|21
1648120690000|2022-03-24 11:18:10|3061.84|3054.14|3061.93|3054.23|3062.03|3054.33|3061.75|3054.05|15
1648120700000|2022-03-24 11:18:20|3061.95|3054.25|3061.8|3054.1|3062.03|3054.33|3061.28|3053.58|20
1648120710000|2022-03-24 11:18:30|3062.27|3054.57|3063.08|3055.38|3063.38|3055.68|3062.26|3054.56|21
1648120720000|2022-03-24 11:18:40|3062.77|3055.07|3062.53|3054.83|3062.87|3055.17|3062.26|3054.56|13
1648120730000|2022-03-24 11:18:50|3062.57|3054.87|3062.26|3054.56|3062.58|3054.88|3062.26|3054.56|15
1648120740000|2022-03-24 11:19:00|3062.58|3054.88|3061.49|3053.79|3062.58|3054.88|3061.4|3053.7|17
1648120750000|2022-03-24 11:19:10|3061.52|3053.82|3061.94|3054.24|3062.03|3054.33|3061.17|3053.47|28
1648120760000|2022-03-24 11:19:20|3061.59|3053.89|3062.2|3054.5|3062.48|3054.78|3061.59|3053.89|22
1648120770000|2022-03-24 11:19:30|3062.48|3054.78|3062.07|3054.37|3062.54|3054.84|3061.91|3054.21|24
1648120780000|2022-03-24 11:19:40|3062.1|3054.4|3062.61|3054.91|3063.14|3055.44|3061.86|3054.16|34
1648120790000|2022-03-24 11:19:50|3062.6|3054.9|3062.23|3054.53|3062.98|3055.28|3062.17|3054.47|34
1648120800000|2022-03-24 11:20:00|3062.36|3054.66|3062.39|3054.69|3062.39|3054.69|3062.09|3054.39|33
1648120810000|2022-03-24 11:20:10|3062.46|3054.76|3062.28|3054.58|3062.47|3054.77|3062.28|3054.58|9
1648120820000|2022-03-24 11:20:20|3062.29|3054.59|3062.33|3054.63|3062.52|3054.82|3062.27|3054.57|21
1648120830000|2022-03-24 11:20:30|3062.49|3054.79|3061.73|3054.03|3062.5|3054.8|3061.73|3054.03|34
1648120840000|2022-03-24 11:20:40|3061.74|3054.04|3061.41|3053.71|3061.79|3054.09|3061.33|3053.63|24
1648120850000|2022-03-24 11:20:50|3061.34|3053.64|3061.74|3054.04|3061.82|3054.12|3061.05|3053.35|32
1648120860000|2022-03-24 11:21:00|3061.81|3054.11|3062.23|3054.53|3062.45|3054.75|3061.54|3053.84|25
1648120870000|2022-03-24 11:21:10|3062.22|3054.52|3061.63|3053.93|3062.32|3054.62|3061.33|3053.63|36
1648120880000|2022-03-24 11:21:20|3061.65|3053.95|3061.81|3054.11|3062.35|3054.65|3061.4|3053.7|32
1648120890000|2022-03-24 11:21:30|3061.89|3054.19|3061.64|3053.94|3062.26|3054.56|3061.59|3053.89|36
1648120900000|2022-03-24 11:21:40|3061.66|3053.96|3061.49|3053.79|3062.09|3054.39|3061.45|3053.75|35
1648120910000|2022-03-24 11:21:50|3061.55|3053.85|3061.94|3054.24|3062.07|3054.37|3061.41|3053.71|33
1648120920000|2022-03-24 11:22:00|3061.86|3054.16|3062.54|3054.84|3062.54|3054.84|3061.62|3053.92|29
1648120930000|2022-03-24 11:22:10|3062.58|3054.88|3062.84|3055.14|3062.85|3055.15|3062.5|3054.8|19
1648120940000|2022-03-24 11:22:20|3062.87|3055.17|3063.31|3055.61|3063.32|3055.62|3062.66|3054.96|30
1648120950000|2022-03-24 11:22:30|3063.2|3055.5|3062.66|3054.96|3063.37|3055.67|3062.64|3054.94|27
1648120960000|2022-03-24 11:22:40|3062.94|3055.24|3062.3|3054.6|3062.96|3055.26|3061.98|3054.28|32
1648120970000|2022-03-24 11:22:50|3062.31|3054.61|3062.44|3054.74|3062.57|3054.87|3062.28|3054.58|20
1648120980000|2022-03-24 11:23:00|3062.07|3054.37|3062.53|3054.83|3062.53|3054.83|3062.07|3054.37|26
1648120990000|2022-03-24 11:23:10|3062.44|3054.74|3062.55|3054.85|3063.15|3055.45|3062.44|3054.74|21
1648121000000|2022-03-24 11:23:20|3062.88|3055.18|3063.2|3055.5|3063.2|3055.5|3062.62|3054.92|12
1648121010000|2022-03-24 11:23:30|3062.96|3055.26|3062.98|3055.28|3063.24|3055.54|3062.96|3055.26|8
1648121020000|2022-03-24 11:23:40|3063.24|3055.54|3063.34|3055.64|3063.83|3056.13|3063.24|3055.54|17
1648121030000|2022-03-24 11:23:50|3063.83|3056.13|3063.84|3056.14|3063.84|3056.14|3063.34|3055.64|15
1648121040000|2022-03-24 11:24:00|3064.24|3056.54|3064.24|3056.54|3065.47|3057.77|3064.24|3056.54|7
1648121050000|2022-03-24 11:24:10|3064.9|3057.2|3064.73|3057.03|3064.9|3057.2|3063.85|3056.15|9
1648121060000|2022-03-24 11:24:20|3066.08|3058.38|3066.24|3058.54|3067.12|3059.42|3065.8|3058.1|23
1648121070000|2022-03-24 11:24:30|3066.05|3058.35|3064.76|3057.06|3066.22|3058.52|3064.76|3057.06|30
1648121080000|2022-03-24 11:24:40|3064.73|3057.03|3063.49|3055.79|3064.84|3057.14|3063.49|3055.79|26
1648121090000|2022-03-24 11:24:50|3063.7|3056|3062.5|3054.8|3063.73|3056.03|3062.5|3054.8|28
1648121100000|2022-03-24 11:25:00|3062.41|3054.71|3063.19|3055.49|3063.68|3055.98|3062.31|3054.61|27
1648121110000|2022-03-24 11:25:10|3063.18|3055.48|3063.59|3055.89|3063.59|3055.89|3063.07|3055.37|21
1648121120000|2022-03-24 11:25:20|3063.67|3055.97|3063.78|3056.08|3064.62|3056.92|3063.59|3055.89|24
1648121130000|2022-03-24 11:25:30|3064.1|3056.4|3063.53|3055.83|3064.5|3056.8|3063.5|3055.8|32
1648121140000|2022-03-24 11:25:40|3063.38|3055.68|3061.02|3053.32|3063.58|3055.88|3061.02|3053.32|37
1648121150000|2022-03-24 11:25:50|3059.92|3052.22|3061.21|3053.51|3061.65|3053.95|3059.92|3052.22|31
1648121160000|2022-03-24 11:26:00|3061.12|3053.42|3061.33|3053.63|3061.52|3053.82|3061.12|3053.42|25
1648121170000|2022-03-24 11:26:10|3061.35|3053.65|3061.79|3054.09|3061.82|3054.12|3061.2|3053.5|20
1648121180000|2022-03-24 11:26:20|3061.39|3053.69|3061.36|3053.66|3061.39|3053.69|3061.07|3053.37|23
1648121190000|2022-03-24 11:26:30|3061.35|3053.65|3060.64|3052.94|3061.35|3053.65|3060.17|3052.47|34
1648121200000|2022-03-24 11:26:40|3060.65|3052.95|3060.32|3052.62|3060.75|3053.05|3060.32|3052.62|32
1648121210000|2022-03-24 11:26:50|3060.33|3052.63|3060.3|3052.6|3060.42|3052.72|3060.21|3052.51|25
1648121220000|2022-03-24 11:27:00|3060.25|3052.55|3060.27|3052.57|3060.82|3053.12|3060.17|3052.47|30
1648121230000|2022-03-24 11:27:10|3060.36|3052.66|3060.31|3052.61|3060.64|3052.94|3060.3|3052.6|33
1648121240000|2022-03-24 11:27:20|3060.34|3052.64|3060.16|3052.46|3060.38|3052.68|3059.81|3052.11|30
1648121250000|2022-03-24 11:27:30|3060.01|3052.31|3059.72|3052.02|3060.06|3052.36|3059.71|3052.01|30
1648121260000|2022-03-24 11:27:40|3059.5|3051.8|3059.53|3051.83|3059.72|3052.02|3059.28|3051.58|33
1648121270000|2022-03-24 11:27:50|3059.54|3051.84|3059.47|3051.77|3059.75|3052.05|3059.3|3051.6|31
1648121280000|2022-03-24 11:28:00|3059.52|3051.82|3059.51|3051.81|3059.81|3052.11|3059.23|3051.53|36
1648121290000|2022-03-24 11:28:10|3059.5|3051.8|3059.22|3051.52|3059.53|3051.83|3059.22|3051.52|36
1648121300000|2022-03-24 11:28:20|3059.11|3051.41|3059.45|3051.75|3059.64|3051.94|3059.11|3051.41|27
1648121310000|2022-03-24 11:28:30|3059.46|3051.76|3060.07|3052.37|3060.42|3052.72|3059.32|3051.62|35
1648121320000|2022-03-24 11:28:40|3060.24|3052.54|3060.73|3053.03|3060.74|3053.04|3059.92|3052.22|31
1648121330000|2022-03-24 11:28:50|3060.76|3053.06|3061.49|3053.79|3061.66|3053.96|3060.75|3053.05|25
1648121340000|2022-03-24 11:29:00|3061.56|3053.86|3061.87|3054.17|3061.96|3054.26|3061.43|3053.73|22
1648121350000|2022-03-24 11:29:10|3061.5|3053.8|3061.62|3053.92|3061.96|3054.26|3061.49|3053.79|16
1648121360000|2022-03-24 11:29:20|3061.64|3053.94|3060.16|3052.46|3061.64|3053.94|3060.16|3052.46|30
1648121370000|2022-03-24 11:29:30|3060.17|3052.47|3059.48|3051.78|3060.8|3053.1|3059.34|3051.64|23
1648121380000|2022-03-24 11:29:40|3059.67|3051.97|3059.39|3051.69|3059.89|3052.19|3059.18|3051.48|34
1648121390000|2022-03-24 11:29:50|3059.3|3051.6|3060.05|3052.35|3060.4|3052.7|3059.16|3051.46|28
1648121400000|2022-03-24 11:30:00|3060.06|3052.36|3060.04|3052.34|3061.03|3053.33|3059.16|3051.46|31
1648121410000|2022-03-24 11:30:10|3059.98|3052.28|3060.05|3052.35|3060.05|3052.35|3059.5|3051.8|26
1648121420000|2022-03-24 11:30:20|3059.75|3052.05|3060.38|3052.68|3060.38|3052.68|3059.64|3051.94|13
1648121430000|2022-03-24 11:30:30|3060.28|3052.58|3061.41|3053.71|3061.41|3053.71|3060.28|3052.58|16
1648121440000|2022-03-24 11:30:40|3061.37|3053.67|3061.08|3053.38|3061.37|3053.67|3061.08|3053.38|17
1648121450000|2022-03-24 11:30:50|3061.09|3053.39|3062.26|3054.56|3062.27|3054.57|3061|3053.3|21
1648121460000|2022-03-24 11:31:00|3062.34|3054.64|3061.41|3053.71|3062.46|3054.76|3061.03|3053.33|23
1648121470000|2022-03-24 11:31:10|3061.99|3054.29|3060.06|3052.36|3061.99|3054.29|3060.04|3052.34|26
1648121480000|2022-03-24 11:31:20|3060.04|3052.34|3060.51|3052.81|3061.26|3053.56|3059.95|3052.25|24
1648121490000|2022-03-24 11:31:30|3060.52|3052.82|3060.28|3052.58|3061.08|3053.38|3059.84|3052.14|34
1648121500000|2022-03-24 11:31:40|3060.29|3052.59|3059.63|3051.93|3060.89|3053.19|3059.63|3051.93|21
1648121510000|2022-03-24 11:31:50|3059.66|3051.96|3059.78|3052.08|3059.78|3052.08|3059.66|3051.96|2
1648121520000|2022-03-24 11:32:00|3059.85|3052.15|3059.93|3052.23|3059.93|3052.23|3059.85|3052.15|2
1648121530000|2022-03-24 11:32:10|3059.86|3052.16|3059.86|3052.16|3059.98|3052.28|3059.86|3052.16|10
1648121540000|2022-03-24 11:32:20|3059.93|3052.23|3059.93|3052.23|3059.93|3052.23|3059.86|3052.16|3
1648121550000|2022-03-24 11:32:30|3060.12|3052.42|3059.91|3052.21|3060.12|3052.42|3059.91|3052.21|9
1648121560000|2022-03-24 11:32:40|3059.99|3052.29|3059.61|3051.91|3060.27|3052.57|3059.6|3051.9|24
1648121570000|2022-03-24 11:32:50|3060.36|3052.66|3060.22|3052.52|3060.83|3053.13|3059.34|3051.64|32
1648121580000|2022-03-24 11:33:00|3060.3|3052.6|3059.07|3051.37|3060.36|3052.66|3058.52|3050.82|32
1648121590000|2022-03-24 11:33:10|3059.09|3051.39|3058.78|3051.08|3059.64|3051.94|3058.21|3050.51|29
1648121600000|2022-03-24 11:33:20|3059.36|3051.66|3057.81|3050.11|3059.46|3051.76|3057.47|3049.77|32
1648121610000|2022-03-24 11:33:30|3057.9|3050.2|3057.19|3049.49|3058.39|3050.69|3057.02|3049.32|29
1648121620000|2022-03-24 11:33:40|3056.9|3049.2|3057.08|3049.38|3058.44|3050.74|3056.82|3049.12|33
1648121630000|2022-03-24 11:33:50|3058.43|3050.73|3058.55|3050.85|3058.76|3051.06|3057.08|3049.38|32
1648121640000|2022-03-24 11:34:00|3058.52|3050.82|3057.89|3050.19|3058.53|3050.83|3057.7|3050|34
1648121650000|2022-03-24 11:34:10|3057.88|3050.18|3058.05|3050.35|3059.1|3051.4|3056.64|3048.94|34
1648121660000|2022-03-24 11:34:20|3058.62|3050.92|3058.05|3050.35|3059.45|3051.75|3058.05|3050.35|25
1648121670000|2022-03-24 11:34:30|3058.14|3050.44|3058.24|3050.54|3059.42|3051.72|3058.05|3050.35|20
1648121680000|2022-03-24 11:34:40|3058.78|3051.08|3059.4|3051.7|3059.96|3052.26|3058.25|3050.55|28
1648121690000|2022-03-24 11:34:50|3059.44|3051.74|3058.9|3051.2|3059.44|3051.74|3058.9|3051.2|19
1648121700000|2022-03-24 11:35:00|3058.99|3051.29|3058.9|3051.2|3058.99|3051.29|3058.9|3051.2|12
1648121710000|2022-03-24 11:35:10|3058.98|3051.28|3058.86|3051.16|3058.99|3051.29|3058.64|3050.94|16
1648121720000|2022-03-24 11:35:20|3058.71|3051.01|3058.48|3050.78|3058.75|3051.05|3058.32|3050.62|28
1648121730000|2022-03-24 11:35:30|3058.38|3050.68|3058.49|3050.79|3058.53|3050.83|3058.38|3050.68|24
1648121740000|2022-03-24 11:35:40|3058.44|3050.74|3058.49|3050.79|3058.64|3050.94|3058.38|3050.68|28
1648121750000|2022-03-24 11:35:50|3058.5|3050.8|3058.55|3050.85|3059.23|3051.53|3058.09|3050.39|25
1648121760000|2022-03-24 11:36:00|3059.05|3051.35|3057.53|3049.83|3059.05|3051.35|3057.53|3049.83|23
1648121770000|2022-03-24 11:36:10|3057.95|3050.25|3057.78|3050.08|3058.6|3050.9|3057.29|3049.59|37
1648121780000|2022-03-24 11:36:20|3057.8|3050.1|3057.87|3050.17|3058.19|3050.49|3057.62|3049.92|28
1648121790000|2022-03-24 11:36:30|3057.82|3050.12|3056.55|3048.85|3057.93|3050.23|3056.55|3048.85|35
1648121800000|2022-03-24 11:36:40|3056.8|3049.1|3057.34|3049.64|3057.37|3049.67|3056.54|3048.84|34
1648121810000|2022-03-24 11:36:50|3057.33|3049.63|3057.47|3049.77|3057.64|3049.94|3057.33|3049.63|22
1648121820000|2022-03-24 11:37:00|3057.49|3049.79|3057.35|3049.65|3057.96|3050.26|3056.63|3048.93|31
1648121830000|2022-03-24 11:37:10|3057.36|3049.66|3056.98|3049.28|3057.58|3049.88|3056.67|3048.97|38
1648121840000|2022-03-24 11:37:20|3056.97|3049.27|3056.73|3049.03|3057.49|3049.79|3056.59|3048.89|36
1648121850000|2022-03-24 11:37:30|3057.29|3049.59|3057.35|3049.65|3057.51|3049.81|3057.25|3049.55|30
1648121860000|2022-03-24 11:37:40|3057.34|3049.64|3057.34|3049.64|3057.6|3049.9|3057.34|3049.64|16
1648121870000|2022-03-24 11:37:50|3057.59|3049.89|3056.73|3049.03|3057.65|3049.95|3056.73|3049.03|32
1648121880000|2022-03-24 11:38:00|3056.87|3049.17|3056.41|3048.71|3056.87|3049.17|3056.41|3048.71|34
1648121890000|2022-03-24 11:38:10|3056.4|3048.7|3056.33|3048.63|3056.63|3048.93|3056.02|3048.32|32
1648121900000|2022-03-24 11:38:20|3056.35|3048.65|3056.74|3049.04|3056.92|3049.22|3056.23|3048.53|29
1648121910000|2022-03-24 11:38:30|3056.86|3049.16|3056.67|3048.97|3057.17|3049.47|3056.14|3048.44|28
1648121920000|2022-03-24 11:38:40|3056.76|3049.06|3056.16|3048.46|3057.75|3050.05|3055.59|3047.89|20
1648121930000|2022-03-24 11:38:50|3056.27|3048.57|3056.16|3048.46|3056.9|3049.2|3056.16|3048.46|13
1648121940000|2022-03-24 11:39:00|3056.77|3049.07|3056.16|3048.46|3056.77|3049.07|3056.16|3048.46|2
1648121950000|2022-03-24 11:39:10|3057.02|3049.32|3056.86|3049.16|3058.13|3050.43|3056.86|3049.16|18
1648121960000|2022-03-24 11:39:20|3057.04|3049.34|3057.4|3049.7|3057.4|3049.7|3056.26|3048.56|14
1648121970000|2022-03-24 11:39:30|3057.22|3049.52|3057.94|3050.24|3058.16|3050.46|3056.63|3048.93|31
1648121980000|2022-03-24 11:39:40|3057.82|3050.12|3060.16|3052.46|3060.59|3052.89|3057.49|3049.79|37
1648121990000|2022-03-24 11:39:50|3060.66|3052.96|3059.47|3051.77|3060.73|3053.03|3058.39|3050.69|34
1648122000000|2022-03-24 11:40:00|3059.6|3051.9|3052.61|3044.91|3059.6|3051.9|3052.61|3044.91|40
1648122010000|2022-03-24 11:40:10|3053.09|3045.39|3050.18|3042.48|3053.09|3045.39|3049.71|3042.01|38
1648122020000|2022-03-24 11:40:20|3049.64|3041.94|3054.17|3046.47|3055.17|3047.47|3049.64|3041.94|37
1648122030000|2022-03-24 11:40:30|3054.21|3046.51|3054.4|3046.7|3054.51|3046.81|3053.54|3045.84|34
1648122040000|2022-03-24 11:40:40|3054.43|3046.73|3054.81|3047.11|3056.45|3048.75|3053.91|3046.21|38
1648122050000|2022-03-24 11:40:50|3055.36|3047.66|3053.47|3045.77|3055.36|3047.66|3053.04|3045.34|38
1648122060000|2022-03-24 11:41:00|3053.49|3045.79|3053.42|3045.72|3053.5|3045.8|3052.8|3045.1|37
1648122070000|2022-03-24 11:41:10|3053.81|3046.11|3053.3|3045.6|3053.89|3046.19|3052.64|3044.94|38
1648122080000|2022-03-24 11:41:20|3053.8|3046.1|3052.66|3044.96|3053.8|3046.1|3052.36|3044.66|35
1648122090000|2022-03-24 11:41:30|3052.87|3045.17|3052.65|3044.95|3053.09|3045.39|3052.07|3044.37|36
1648122100000|2022-03-24 11:41:40|3052.95|3045.25|3053.31|3045.61|3053.88|3046.18|3051.87|3044.17|38
1648122110000|2022-03-24 11:41:50|3053.42|3045.72|3054.52|3046.82|3055.25|3047.55|3053.42|3045.72|35
1648122120000|2022-03-24 11:42:00|3054.83|3047.13|3054.32|3046.62|3054.93|3047.23|3054.22|3046.52|37
1648122130000|2022-03-24 11:42:10|3054.73|3047.03|3054.2|3046.5|3054.91|3047.21|3054.2|3046.5|39
1648122140000|2022-03-24 11:42:20|3054.42|3046.72|3052.74|3045.04|3054.66|3046.96|3052.74|3045.04|38
1648122150000|2022-03-24 11:42:30|3052.87|3045.17|3053.11|3045.41|3053.48|3045.78|3052.69|3044.99|33
1648122160000|2022-03-24 11:42:40|3052.98|3045.28|3054.3|3046.6|3054.37|3046.67|3052.98|3045.28|33
1648122170000|2022-03-24 11:42:50|3054.28|3046.58|3054.35|3046.65|3054.38|3046.68|3054.16|3046.46|32
1648122180000|2022-03-24 11:43:00|3054.31|3046.61|3053.35|3045.65|3054.34|3046.64|3053.35|3045.65|38
1648122190000|2022-03-24 11:43:10|3053.34|3045.64|3053.08|3045.38|3053.51|3045.81|3052.84|3045.14|32
1648122200000|2022-03-24 11:43:20|3053.1|3045.4|3052.9|3045.2|3053.1|3045.4|3052.74|3045.04|14
1648122210000|2022-03-24 11:43:30|3052.71|3045.01|3052.99|3045.29|3053.44|3045.74|3052.64|3044.94|30
1648122220000|2022-03-24 11:43:40|3053.43|3045.73|3053.41|3045.71|3054.42|3046.72|3052.95|3045.25|32
1648122230000|2022-03-24 11:43:50|3054.54|3046.84|3055.01|3047.31|3055.24|3047.54|3054.23|3046.53|34
1648122240000|2022-03-24 11:44:00|3054.98|3047.28|3055.19|3047.49|3055.46|3047.76|3054.98|3047.28|31
1648122250000|2022-03-24 11:44:10|3055.17|3047.47|3055.15|3047.45|3055.42|3047.72|3055.05|3047.35|31
1648122260000|2022-03-24 11:44:20|3055.12|3047.42|3055.37|3047.67|3055.6|3047.9|3054.95|3047.25|28
1648122270000|2022-03-24 11:44:30|3055.53|3047.83|3054.66|3046.96|3055.53|3047.83|3054.25|3046.55|29
1648122280000|2022-03-24 11:44:40|3054.67|3046.97|3054.78|3047.08|3054.87|3047.17|3054.36|3046.66|27
1648122290000|2022-03-24 11:44:50|3054.36|3046.66|3053.62|3045.92|3054.8|3047.1|3053.62|3045.92|38
1648122300000|2022-03-24 11:45:00|3053.57|3045.87|3052.43|3044.73|3054.1|3046.4|3052.43|3044.73|34
1648122310000|2022-03-24 11:45:10|3052.8|3045.1|3054.01|3046.31|3054.01|3046.31|3052.72|3045.02|36
1648122320000|2022-03-24 11:45:20|3053.51|3045.81|3053.83|3046.13|3053.95|3046.25|3053.17|3045.47|25
1648122330000|2022-03-24 11:45:30|3053.42|3045.72|3053.76|3046.06|3053.76|3046.06|3053.1|3045.4|24
1648122340000|2022-03-24 11:45:40|3053.42|3045.72|3053.17|3045.47|3053.76|3046.06|3053.06|3045.36|22
1648122350000|2022-03-24 11:45:50|3053.32|3045.62|3053.92|3046.22|3053.92|3046.22|3053.31|3045.61|13
1648122360000|2022-03-24 11:46:00|3053.91|3046.21|3054.52|3046.82|3055.08|3047.38|3053.78|3046.08|29
1648122370000|2022-03-24 11:46:10|3055.23|3047.53|3055.49|3047.79|3056.32|3048.62|3054.71|3047.01|30
1648122380000|2022-03-24 11:46:20|3055.48|3047.78|3056.49|3048.79|3057.62|3049.92|3054.99|3047.29|36
1648122390000|2022-03-24 11:46:30|3057.39|3049.69|3056.55|3048.85|3057.39|3049.69|3056.47|3048.77|26
1648122400000|2022-03-24 11:46:40|3056.6|3048.9|3056.53|3048.83|3057.17|3049.47|3056.15|3048.45|28
1648122410000|2022-03-24 11:46:50|3057.71|3050.01|3056.8|3049.1|3057.72|3050.02|3056.55|3048.85|33
1648122420000|2022-03-24 11:47:00|3056.59|3048.89|3058.03|3050.33|3058.03|3050.33|3056.27|3048.57|20
1648122430000|2022-03-24 11:47:10|3058.04|3050.34|3057.48|3049.78|3058.27|3050.57|3057.44|3049.74|26
1648122440000|2022-03-24 11:47:20|3057.49|3049.79|3057.52|3049.82|3057.52|3049.82|3057.46|3049.76|19
1648122450000|2022-03-24 11:47:30|3057.54|3049.84|3057.49|3049.79|3057.66|3049.96|3057.46|3049.76|17
1648122460000|2022-03-24 11:47:40|3057.51|3049.81|3057.44|3049.74|3057.71|3050.01|3057.43|3049.73|21
1648122470000|2022-03-24 11:47:50|3057.41|3049.71|3056.85|3049.15|3057.69|3049.99|3056.48|3048.78|33
1648122480000|2022-03-24 11:48:00|3057.1|3049.4|3056.56|3048.86|3057.44|3049.74|3056.55|3048.85|34
1648122490000|2022-03-24 11:48:10|3056.53|3048.83|3056.54|3048.84|3056.63|3048.93|3056.41|3048.71|38
1648122500000|2022-03-24 11:48:20|3056.58|3048.88|3056.72|3049.02|3056.72|3049.02|3056.4|3048.7|27
1648122510000|2022-03-24 11:48:30|3056.65|3048.95|3056.77|3049.07|3056.81|3049.11|3056.65|3048.95|23
1648122520000|2022-03-24 11:48:40|3056.78|3049.08|3056.69|3048.99|3056.78|3049.08|3056.62|3048.92|17
1648122530000|2022-03-24 11:48:50|3056.71|3049.01|3056.65|3048.95|3056.86|3049.16|3056.54|3048.84|35
1648122540000|2022-03-24 11:49:00|3056.67|3048.97|3056.59|3048.89|3057.17|3049.47|3056.59|3048.89|21
1648122550000|2022-03-24 11:49:10|3056.57|3048.87|3056.04|3048.34|3056.76|3049.06|3055.88|3048.18|33
1648122560000|2022-03-24 11:49:20|3055.99|3048.29|3055.96|3048.26|3056.65|3048.95|3055.79|3048.09|29
1648122570000|2022-03-24 11:49:30|3055.95|3048.25|3055.4|3047.7|3056.8|3049.1|3055.4|3047.7|36
1648122580000|2022-03-24 11:49:40|3055.41|3047.71|3055.76|3048.06|3056.29|3048.59|3054.94|3047.24|37
1648122590000|2022-03-24 11:49:50|3055.39|3047.69|3054.61|3046.91|3055.68|3047.98|3054.46|3046.76|28
1648122600000|2022-03-24 11:50:00|3054.58|3046.88|3055.32|3047.62|3055.85|3048.15|3054.47|3046.77|37
1648122610000|2022-03-24 11:50:10|3055.47|3047.77|3055.32|3047.62|3055.92|3048.22|3054.8|3047.1|33
1648122620000|2022-03-24 11:50:20|3055.33|3047.63|3055.23|3047.53|3055.96|3048.26|3054.93|3047.23|34
1648122630000|2022-03-24 11:50:30|3055.96|3048.26|3055.68|3047.98|3056.51|3048.81|3055.17|3047.47|37
1648122640000|2022-03-24 11:50:40|3056.07|3048.37|3056.89|3049.19|3056.91|3049.21|3055.71|3048.01|36
1648122650000|2022-03-24 11:50:50|3056.75|3049.05|3055.68|3047.98|3056.75|3049.05|3055.68|3047.98|28
1648122660000|2022-03-24 11:51:00|3055.79|3048.09|3055.41|3047.71|3056.55|3048.85|3055.41|3047.71|23
1648122670000|2022-03-24 11:51:10|3055.43|3047.73|3054.93|3047.23|3056|3048.3|3054.79|3047.09|35
1648122680000|2022-03-24 11:51:20|3054.92|3047.22|3055.07|3047.37|3055.48|3047.78|3054.57|3046.87|30
1648122690000|2022-03-24 11:51:30|3054.49|3046.79|3052.67|3044.97|3054.98|3047.28|3052.67|3044.97|35
1648122700000|2022-03-24 11:51:40|3053.27|3045.57|3053.15|3045.45|3054.2|3046.5|3053.15|3045.45|23
1648122710000|2022-03-24 11:51:50|3053.16|3045.46|3053.69|3045.99|3054.39|3046.69|3053.16|3045.46|21
1648122720000|2022-03-24 11:52:00|3053.7|3046|3053.72|3046.02|3053.81|3046.11|3053.38|3045.68|20
1648122730000|2022-03-24 11:52:10|3053.71|3046.01|3053.76|3046.06|3053.78|3046.08|3053.7|3046|14
1648122740000|2022-03-24 11:52:20|3053.78|3046.08|3053.99|3046.29|3054.73|3047.03|3053.78|3046.08|27
1648122750000|2022-03-24 11:52:30|3053.75|3046.05|3054.08|3046.38|3054.15|3046.45|3053.75|3046.05|14
1648122760000|2022-03-24 11:52:40|3054.1|3046.4|3054.36|3046.66|3054.36|3046.66|3053.93|3046.23|21
1648122770000|2022-03-24 11:52:50|3054.39|3046.69|3054.36|3046.66|3054.47|3046.77|3054.15|3046.45|25
1648122780000|2022-03-24 11:53:00|3054.19|3046.49|3054.12|3046.42|3054.35|3046.65|3054.07|3046.37|29
1648122790000|2022-03-24 11:53:10|3054.11|3046.41|3053.1|3045.4|3054.11|3046.41|3052.74|3045.04|29
1648122800000|2022-03-24 11:53:20|3053.48|3045.78|3053.46|3045.76|3053.81|3046.11|3052.85|3045.15|37
1648122810000|2022-03-24 11:53:30|3053.62|3045.92|3052.83|3045.13|3053.62|3045.92|3052.67|3044.97|32
1648122820000|2022-03-24 11:53:40|3053.14|3045.44|3053.47|3045.77|3053.9|3046.2|3052.73|3045.03|35
1648122830000|2022-03-24 11:53:50|3053.68|3045.98|3052.37|3044.67|3053.68|3045.98|3051.99|3044.29|37
1648122840000|2022-03-24 11:54:00|3052.22|3044.52|3049.91|3042.21|3052.81|3045.11|3049.74|3042.04|35
1648122850000|2022-03-24 11:54:10|3050.27|3042.57|3050.18|3042.48|3050.6|3042.9|3049.84|3042.14|38
1648122860000|2022-03-24 11:54:20|3050.17|3042.47|3050.18|3042.48|3050.67|3042.97|3049.94|3042.24|24
1648122870000|2022-03-24 11:54:30|3050.23|3042.53|3050.9|3043.2|3051.14|3043.44|3049.95|3042.25|26
1648122880000|2022-03-24 11:54:40|3050.89|3043.19|3051.2|3043.5|3051.34|3043.64|3050.05|3042.35|26
1648122890000|2022-03-24 11:54:50|3051.1|3043.4|3049.94|3042.24|3051.1|3043.4|3049.85|3042.15|20
1648122900000|2022-03-24 11:55:00|3050.21|3042.51|3050.23|3042.53|3050.83|3043.13|3050.05|3042.35|23
1648122910000|2022-03-24 11:55:10|3050.48|3042.78|3050.32|3042.62|3050.9|3043.2|3050.23|3042.53|25
1648122920000|2022-03-24 11:55:20|3050.33|3042.63|3050.95|3043.25|3051.27|3043.57|3050.09|3042.39|33
1648122930000|2022-03-24 11:55:30|3050.66|3042.96|3050.74|3043.04|3051|3043.3|3049.75|3042.05|33
1648122940000|2022-03-24 11:55:40|3050.34|3042.64|3050.97|3043.27|3051.1|3043.4|3049.79|3042.09|36
1648122950000|2022-03-24 11:55:50|3050.45|3042.75|3050.41|3042.71|3051.42|3043.72|3050.12|3042.42|35
1648122960000|2022-03-24 11:56:00|3051.04|3043.34|3049.97|3042.27|3051.26|3043.56|3049.87|3042.17|38
1648122970000|2022-03-24 11:56:10|3049.93|3042.23|3050.25|3042.55|3050.81|3043.11|3049.87|3042.17|36
1648122980000|2022-03-24 11:56:20|3050.77|3043.07|3051.19|3043.49|3051.19|3043.49|3049.85|3042.15|31
1648122990000|2022-03-24 11:56:30|3050.03|3042.33|3050.33|3042.63|3051.18|3043.48|3050.03|3042.33|33
1648123000000|2022-03-24 11:56:40|3050.34|3042.64|3050.89|3043.19|3051.14|3043.44|3050.13|3042.43|37
1648123010000|2022-03-24 11:56:50|3050.42|3042.72|3050.53|3042.83|3051.21|3043.51|3050.08|3042.38|31
1648123020000|2022-03-24 11:57:00|3050.11|3042.41|3051.5|3043.8|3051.68|3043.98|3050.01|3042.31|33
1648123030000|2022-03-24 11:57:10|3050.4|3042.7|3050.53|3042.83|3050.73|3043.03|3049.95|3042.25|36
1648123040000|2022-03-24 11:57:20|3050.71|3043.01|3051.97|3044.27|3052.2|3044.5|3049.98|3042.28|29
1648123050000|2022-03-24 11:57:30|3052.05|3044.35|3052.48|3044.78|3052.81|3045.11|3051.36|3043.66|27
1648123060000|2022-03-24 11:57:40|3052.02|3044.32|3052.3|3044.6|3052.39|3044.69|3051.98|3044.28|30
1648123070000|2022-03-24 11:57:50|3052.18|3044.48|3051.85|3044.15|3052.36|3044.66|3051.84|3044.14|27
1648123080000|2022-03-24 11:58:00|3051.82|3044.12|3050.64|3042.94|3052.02|3044.32|3050.51|3042.81|30
1648123090000|2022-03-24 11:58:10|3050.84|3043.14|3050.64|3042.94|3051|3043.3|3050.39|3042.69|37
1648123100000|2022-03-24 11:58:20|3050.82|3043.12|3050.86|3043.16|3050.87|3043.17|3050.44|3042.74|31
1648123110000|2022-03-24 11:58:30|3050.48|3042.78|3049.93|3042.23|3050.72|3043.02|3049.89|3042.19|29
1648123120000|2022-03-24 11:58:40|3049.89|3042.19|3050.7|3043|3050.72|3043.02|3049.89|3042.19|19
1648123130000|2022-03-24 11:58:50|3050.21|3042.51|3050.19|3042.49|3050.64|3042.94|3050.15|3042.45|28
1648123140000|2022-03-24 11:59:00|3050.27|3042.57|3050.11|3042.41|3050.76|3043.06|3050.03|3042.33|30
1648123150000|2022-03-24 11:59:10|3050.1|3042.4|3050.12|3042.42|3050.3|3042.6|3050.05|3042.35|27
1648123160000|2022-03-24 11:59:20|3050.13|3042.43|3050.44|3042.74|3051.12|3043.42|3050|3042.3|33
1648123170000|2022-03-24 11:59:30|3050.45|3042.75|3050.7|3043|3051.34|3043.64|3050.45|3042.75|37
1648123180000|2022-03-24 11:59:40|3051.19|3043.49|3050.52|3042.82|3051.37|3043.67|3050.43|3042.73|37
1648123190000|2022-03-24 11:59:50|3050.38|3042.68|3052.83|3045.13|3053.3|3045.6|3050.38|3042.68|34
1648123200000|2022-03-24 12:00:00|3052.92|3045.22|3052.69|3044.99|3053.1|3045.4|3051.5|3043.8|39
1648123210000|2022-03-24 12:00:10|3052.77|3045.07|3052.27|3044.57|3052.77|3045.07|3051.99|3044.29|32
1648123220000|2022-03-24 12:00:20|3052.24|3044.54|3052.27|3044.57|3052.41|3044.71|3052.22|3044.52|22
1648123230000|2022-03-24 12:00:30|3052.25|3044.55|3052.36|3044.66|3052.45|3044.75|3052.15|3044.45|31
1648123240000|2022-03-24 12:00:40|3052.29|3044.59|3051.97|3044.27|3052.3|3044.6|3051.95|3044.25|29
1648123250000|2022-03-24 12:00:50|3052|3044.3|3051.73|3044.03|3052|3044.3|3051.58|3043.88|35
1648123260000|2022-03-24 12:01:00|3051.69|3043.99|3051.32|3043.62|3051.78|3044.08|3051.01|3043.31|34
1648123270000|2022-03-24 12:01:10|3051.37|3043.67|3051.13|3043.43|3051.37|3043.67|3050.94|3043.24|22
1648123280000|2022-03-24 12:01:20|3051.14|3043.44|3051.05|3043.35|3051.23|3043.53|3051.04|3043.34|26
1648123290000|2022-03-24 12:01:30|3051.11|3043.41|3050.77|3043.07|3051.11|3043.41|3050.47|3042.77|29
1648123300000|2022-03-24 12:01:40|3050.81|3043.11|3050.8|3043.1|3050.86|3043.16|3050.61|3042.91|33
1648123310000|2022-03-24 12:01:50|3050.76|3043.06|3051.18|3043.48|3051.22|3043.52|3050.76|3043.06|27
1648123320000|2022-03-24 12:02:00|3051.17|3043.47|3051.69|3043.99|3051.85|3044.15|3050.96|3043.26|33
1648123330000|2022-03-24 12:02:10|3051.67|3043.97|3051.25|3043.55|3051.75|3044.05|3050.76|3043.06|36
1648123340000|2022-03-24 12:02:20|3051.14|3043.44|3050.96|3043.26|3051.14|3043.44|3050.78|3043.08|34
1648123350000|2022-03-24 12:02:30|3050.99|3043.29|3051.15|3043.45|3051.16|3043.46|3050.85|3043.15|26
1648123360000|2022-03-24 12:02:40|3051.21|3043.51|3051.33|3043.63|3051.69|3043.99|3051.21|3043.51|31
1648123370000|2022-03-24 12:02:50|3051.74|3044.04|3053.56|3045.86|3053.97|3046.27|3051.59|3043.89|36
1648123380000|2022-03-24 12:03:00|3053.62|3045.92|3054.03|3046.33|3054.03|3046.33|3053.02|3045.32|33
1648123390000|2022-03-24 12:03:10|3054.02|3046.32|3053.55|3045.85|3054.02|3046.32|3053.44|3045.74|39
1648123400000|2022-03-24 12:03:20|3053.53|3045.83|3053.42|3045.72|3053.53|3045.83|3053.31|3045.61|26
1648123410000|2022-03-24 12:03:30|3053.5|3045.8|3053.9|3046.2|3053.92|3046.22|3053.31|3045.61|32
1648123420000|2022-03-24 12:03:40|3053.92|3046.22|3053.76|3046.06|3054.11|3046.41|3053.51|3045.81|27
1648123430000|2022-03-24 12:03:50|3053.72|3046.02|3054.56|3046.86|3054.67|3046.97|3053.68|3045.98|31
1648123440000|2022-03-24 12:04:00|3054.44|3046.74|3055.26|3047.56|3055.26|3047.56|3054.41|3046.71|32
1648123450000|2022-03-24 12:04:10|3055.21|3047.51|3055.23|3047.53|3055.92|3048.22|3055.16|3047.46|29
1648123460000|2022-03-24 12:04:20|3055.17|3047.47|3054.87|3047.17|3055.17|3047.47|3054.49|3046.79|36
1648123470000|2022-03-24 12:04:30|3054.65|3046.95|3055.08|3047.38|3055.08|3047.38|3054.64|3046.94|33
1648123480000|2022-03-24 12:04:40|3055.07|3047.37|3054.66|3046.96|3055.1|3047.4|3054.53|3046.83|29
1648123490000|2022-03-24 12:04:50|3054.6|3046.9|3054.47|3046.77|3054.66|3046.96|3054.34|3046.64|25
1648123500000|2022-03-24 12:05:00|3054.37|3046.67|3054.32|3046.62|3054.37|3046.67|3054.25|3046.55|21
1648123510000|2022-03-24 12:05:10|3054.38|3046.68|3054.2|3046.5|3054.38|3046.68|3054.2|3046.5|21
1648123520000|2022-03-24 12:05:20|3054.21|3046.51|3054.51|3046.81|3054.51|3046.81|3054.14|3046.44|14
1648123530000|2022-03-24 12:05:30|3054.45|3046.75|3054.32|3046.62|3054.45|3046.75|3054.29|3046.59|20
1648123540000|2022-03-24 12:05:40|3054.37|3046.67|3054.33|3046.63|3054.37|3046.67|3054.28|3046.58|5
1648123550000|2022-03-24 12:05:50|3054.27|3046.57|3054.27|3046.57|3054.39|3046.69|3054.23|3046.53|29
1648123560000|2022-03-24 12:06:00|3054.33|3046.63|3053.72|3046.02|3054.33|3046.63|3053.34|3045.64|24
1648123570000|2022-03-24 12:06:10|3053.7|3046|3054.57|3046.87|3054.93|3047.23|3053.68|3045.98|32
1648123580000|2022-03-24 12:06:20|3054.59|3046.89|3055.35|3047.65|3055.78|3048.08|3054.5|3046.8|24
1648123590000|2022-03-24 12:06:30|3055.69|3047.99|3056.17|3048.47|3056.27|3048.57|3055.49|3047.79|25
1648123600000|2022-03-24 12:06:40|3056.19|3048.49|3056.99|3049.29|3057.2|3049.5|3055.69|3047.99|17
1648123610000|2022-03-24 12:06:50|3057.52|3049.82|3056.99|3049.29|3057.77|3050.07|3056.32|3048.62|25
1648123620000|2022-03-24 12:07:00|3056.8|3049.1|3055.95|3048.25|3056.8|3049.1|3055.79|3048.09|25
1648123630000|2022-03-24 12:07:10|3056.32|3048.62|3056.32|3048.62|3056.39|3048.69|3055.79|3048.09|21
1648123640000|2022-03-24 12:07:20|3056.39|3048.69|3057.35|3049.65|3057.35|3049.65|3056.32|3048.62|22
1648123650000|2022-03-24 12:07:30|3057|3049.3|3057.36|3049.66|3057.36|3049.66|3056.86|3049.16|24
1648123660000|2022-03-24 12:07:40|3057.31|3049.61|3057.36|3049.66|3057.85|3050.15|3057.31|3049.61|20
1648123670000|2022-03-24 12:07:50|3057.85|3050.15|3057.36|3049.66|3057.85|3050.15|3057.36|3049.66|18
1648123680000|2022-03-24 12:08:00|3057.71|3050.01|3057.36|3049.66|3057.84|3050.14|3057.36|3049.66|21
1648123690000|2022-03-24 12:08:10|3057.71|3050.01|3057.36|3049.66|3057.83|3050.13|3057.36|3049.66|16
1648123700000|2022-03-24 12:08:20|3057.83|3050.13|3059.4|3051.7|3059.75|3052.05|3057.36|3049.66|23
1648123710000|2022-03-24 12:08:30|3059.41|3051.71|3059.4|3051.7|3059.87|3052.17|3059.4|3051.7|20
1648123720000|2022-03-24 12:08:40|3059.75|3052.05|3059.06|3051.36|3059.75|3052.05|3058.99|3051.29|21
1648123730000|2022-03-24 12:08:50|3059.4|3051.7|3059.4|3051.7|3059.68|3051.98|3059.02|3051.32|25
1648123740000|2022-03-24 12:09:00|3059.65|3051.95|3060.03|3052.33|3061.05|3053.35|3059.4|3051.7|32
1648123750000|2022-03-24 12:09:10|3060.07|3052.37|3059.74|3052.04|3060.38|3052.68|3059.18|3051.48|32
1648123760000|2022-03-24 12:09:20|3059.09|3051.39|3058.97|3051.27|3059.74|3052.04|3058.12|3050.42|32
1648123770000|2022-03-24 12:09:30|3058.13|3050.43|3058.81|3051.11|3058.87|3051.17|3057.78|3050.08|33
1648123780000|2022-03-24 12:09:40|3057.91|3050.21|3058.09|3050.39|3058.81|3051.11|3057.44|3049.74|22
1648123790000|2022-03-24 12:09:50|3058.04|3050.34|3057.67|3049.97|3058.1|3050.4|3057.15|3049.45|27
1648123800000|2022-03-24 12:10:00|3057.13|3049.43|3056.7|3049|3057.84|3050.14|3056.5|3048.8|35
1648123810000|2022-03-24 12:10:10|3056.41|3048.71|3056.42|3048.72|3057.06|3049.36|3055.5|3047.8|31
1648123820000|2022-03-24 12:10:20|3055.16|3047.46|3056.4|3048.7|3056.47|3048.77|3055.1|3047.4|31
1648123830000|2022-03-24 12:10:30|3055.38|3047.68|3056.29|3048.59|3056.29|3048.59|3054.86|3047.16|27
1648123840000|2022-03-24 12:10:40|3054.86|3047.16|3055.73|3048.03|3056.4|3048.7|3054.86|3047.16|22
1648123850000|2022-03-24 12:10:50|3055.09|3047.39|3055.96|3048.26|3056.41|3048.71|3054.97|3047.27|20
1648123860000|2022-03-24 12:11:00|3054.45|3046.75|3057.36|3049.66|3057.36|3049.66|3054.45|3046.75|34
1648123870000|2022-03-24 12:11:10|3056.79|3049.09|3056.77|3049.07|3057.38|3049.68|3055.94|3048.24|29
1648123880000|2022-03-24 12:11:20|3056.33|3048.63|3054.81|3047.11|3057.32|3049.62|3054.75|3047.05|30
1648123890000|2022-03-24 12:11:30|3054.25|3046.55|3055.43|3047.73|3055.6|3047.9|3054.11|3046.41|32
1648123900000|2022-03-24 12:11:40|3054.57|3046.87|3054.69|3046.99|3055.3|3047.6|3053.93|3046.23|35
1648123910000|2022-03-24 12:11:50|3054.71|3047.01|3054.61|3046.91|3054.81|3047.11|3053.91|3046.21|24
1648123920000|2022-03-24 12:12:00|3054.58|3046.88|3054.01|3046.31|3054.58|3046.88|3053.6|3045.9|27
1648123930000|2022-03-24 12:12:10|3053.6|3045.9|3054.26|3046.56|3054.91|3047.21|3053.6|3045.9|22
1648123940000|2022-03-24 12:12:20|3054.16|3046.46|3053.11|3045.41|3054.42|3046.72|3053|3045.3|24
1648123950000|2022-03-24 12:12:30|3052.99|3045.29|3052.69|3044.99|3053.4|3045.7|3052.43|3044.73|30
1648123960000|2022-03-24 12:12:40|3052.82|3045.12|3052.17|3044.47|3053.06|3045.36|3051.82|3044.12|26
1648123970000|2022-03-24 12:12:50|3052.15|3044.45|3053.2|3045.5|3053.2|3045.5|3051.85|3044.15|27
1648123980000|2022-03-24 12:13:00|3051.92|3044.22|3052.34|3044.64|3053.62|3045.92|3051.38|3043.68|33
1648123990000|2022-03-24 12:13:10|3051.71|3044.01|3051.9|3044.2|3052.46|3044.76|3050.28|3042.58|35
1648124000000|2022-03-24 12:13:20|3051.16|3043.46|3052.03|3044.33|3052.03|3044.33|3050.89|3043.19|34
1648124010000|2022-03-24 12:13:30|3051.92|3044.22|3050.95|3043.25|3052.53|3044.83|3050.95|3043.25|33
1648124020000|2022-03-24 12:13:40|3050.84|3043.14|3051.21|3043.51|3051.45|3043.75|3050.25|3042.55|36
1648124030000|2022-03-24 12:13:50|3051.08|3043.38|3049.7|3042|3051.11|3043.41|3049.62|3041.92|32
1648124040000|2022-03-24 12:14:00|3049.81|3042.11|3050.7|3043|3051.24|3043.54|3049.41|3041.71|29
1648124050000|2022-03-24 12:14:10|3051.28|3043.58|3050.34|3042.64|3051.88|3044.18|3048.28|3040.58|33
1648124060000|2022-03-24 12:14:20|3051.1|3043.4|3051.48|3043.78|3051.73|3044.03|3049.58|3041.88|37
1648124070000|2022-03-24 12:14:30|3051.4|3043.7|3050.53|3042.83|3051.58|3043.88|3050.24|3042.54|35
1648124080000|2022-03-24 12:14:40|3050|3042.3|3050.94|3043.24|3050.94|3043.24|3049.47|3041.77|38
1648124090000|2022-03-24 12:14:50|3049.68|3041.98|3050.45|3042.75|3051.23|3043.53|3049.68|3041.98|34
1648124100000|2022-03-24 12:15:00|3050.35|3042.65|3049.77|3042.07|3050.35|3042.65|3048.91|3041.21|33
1648124110000|2022-03-24 12:15:10|3049.09|3041.39|3051.14|3043.44|3051.15|3043.45|3049.09|3041.39|28
1648124120000|2022-03-24 12:15:20|3049.8|3042.1|3051.67|3043.97|3051.67|3043.97|3049.8|3042.1|34
1648124130000|2022-03-24 12:15:30|3050.76|3043.06|3053.27|3045.57|3054.02|3046.32|3050.21|3042.51|39
1648124140000|2022-03-24 12:15:40|3053.74|3046.04|3055.2|3047.5|3055.64|3047.94|3053.27|3045.57|33
1648124150000|2022-03-24 12:15:50|3055.24|3047.54|3055.31|3047.61|3055.41|3047.71|3054.32|3046.62|35
1648124160000|2022-03-24 12:16:00|3055.19|3047.49|3054.81|3047.11|3055.37|3047.67|3054.42|3046.72|34
1648124170000|2022-03-24 12:16:10|3054.82|3047.12|3054.3|3046.6|3054.86|3047.16|3053.75|3046.05|32
1648124180000|2022-03-24 12:16:20|3054.29|3046.59|3053.99|3046.29|3054.36|3046.66|3052.76|3045.06|32
1648124190000|2022-03-24 12:16:30|3053.74|3046.04|3052.66|3044.96|3053.74|3046.04|3052.46|3044.76|34
1648124200000|2022-03-24 12:16:40|3052.35|3044.65|3051.89|3044.19|3052.68|3044.98|3051.56|3043.86|33
1648124210000|2022-03-24 12:16:50|3051.93|3044.23|3053.12|3045.42|3053.12|3045.42|3051.39|3043.69|34
1648124220000|2022-03-24 12:17:00|3052.48|3044.78|3053.03|3045.33|3053.32|3045.62|3052.17|3044.47|33
1648124230000|2022-03-24 12:17:10|3052.59|3044.89|3052.43|3044.73|3052.99|3045.29|3051.59|3043.89|38
1648124240000|2022-03-24 12:17:20|3052.24|3044.54|3051.71|3044.01|3052.31|3044.61|3050.3|3042.6|33
1648124250000|2022-03-24 12:17:30|3051.55|3043.85|3051.18|3043.48|3051.96|3044.26|3050.96|3043.26|33
1648124260000|2022-03-24 12:17:40|3051.33|3043.63|3050.74|3043.04|3051.34|3043.64|3050.53|3042.83|23
1648124270000|2022-03-24 12:17:50|3050.24|3042.54|3050.64|3042.94|3050.73|3043.03|3049.52|3041.82|38
1648124280000|2022-03-24 12:18:00|3049.77|3042.07|3050.18|3042.48|3050.18|3042.48|3049.15|3041.45|34
1648124290000|2022-03-24 12:18:10|3049.47|3041.77|3049.47|3041.77|3050.17|3042.47|3048.81|3041.11|32
1648124300000|2022-03-24 12:18:20|3049.22|3041.52|3048.73|3041.03|3049.6|3041.9|3048.36|3040.66|37
1648124310000|2022-03-24 12:18:30|3048.86|3041.16|3048.73|3041.03|3048.92|3041.22|3048.21|3040.51|36
1648124320000|2022-03-24 12:18:40|3048.76|3041.06|3048.43|3040.73|3048.76|3041.06|3047.92|3040.22|37
1648124330000|2022-03-24 12:18:50|3048.35|3040.65|3048.53|3040.83|3048.63|3040.93|3047.85|3040.15|40
1648124340000|2022-03-24 12:19:00|3048.47|3040.77|3048.41|3040.71|3049.09|3041.39|3047.99|3040.29|37
1648124350000|2022-03-24 12:19:10|3048.34|3040.64|3047.63|3039.93|3048.34|3040.64|3047.63|3039.93|36
1648124360000|2022-03-24 12:19:20|3046.85|3039.15|3045.97|3038.27|3047.15|3039.45|3045.97|3038.27|33
1648124370000|2022-03-24 12:19:30|3045.98|3038.28|3047.91|3040.21|3047.92|3040.22|3045.98|3038.28|31
1648124380000|2022-03-24 12:19:40|3047.32|3039.62|3048.66|3040.96|3048.9|3041.2|3047.07|3039.37|35
1648124390000|2022-03-24 12:19:50|3048.13|3040.43|3048.56|3040.86|3048.8|3041.1|3048.13|3040.43|26
1648124400000|2022-03-24 12:20:00|3048.65|3040.95|3048.14|3040.44|3048.71|3041.01|3047.89|3040.19|36
1648124410000|2022-03-24 12:20:10|3048.07|3040.37|3049.6|3041.9|3049.6|3041.9|3047.34|3039.64|21
1648124420000|2022-03-24 12:20:20|3050.28|3042.58|3049.02|3041.32|3050.28|3042.58|3048.06|3040.36|34
1648124430000|2022-03-24 12:20:30|3048.97|3041.27|3048.31|3040.61|3048.97|3041.27|3048.09|3040.39|31
1648124440000|2022-03-24 12:20:40|3048.3|3040.6|3047.77|3040.07|3048.36|3040.66|3047.77|3040.07|29
1648124450000|2022-03-24 12:20:50|3047.73|3040.03|3047.27|3039.57|3047.83|3040.13|3046.91|3039.21|37
1648124460000|2022-03-24 12:21:00|3047.28|3039.58|3047.91|3040.21|3048.39|3040.69|3047.28|3039.58|34
1648124470000|2022-03-24 12:21:10|3047.37|3039.67|3048.48|3040.78|3048.78|3041.08|3047.31|3039.61|37
1648124480000|2022-03-24 12:21:20|3048.47|3040.77|3047.53|3039.83|3048.47|3040.77|3047.29|3039.59|35
1648124490000|2022-03-24 12:21:30|3047.52|3039.82|3047.39|3039.69|3047.52|3039.82|3047.07|3039.37|28
1648124500000|2022-03-24 12:21:40|3047.4|3039.7|3046.27|3038.57|3047.45|3039.75|3046.27|3038.57|23
1648124510000|2022-03-24 12:21:50|3046.28|3038.58|3046.04|3038.34|3046.56|3038.86|3045.92|3038.22|30
1648124520000|2022-03-24 12:22:00|3046.06|3038.36|3045.59|3037.89|3046.1|3038.4|3044.85|3037.15|30
1648124530000|2022-03-24 12:22:10|3045.64|3037.94|3045.42|3037.72|3045.89|3038.19|3045.09|3037.39|34
1648124540000|2022-03-24 12:22:20|3045.49|3037.79|3045.81|3038.11|3046.22|3038.52|3045.24|3037.54|34
1648124550000|2022-03-24 12:22:30|3045.82|3038.12|3046.38|3038.68|3046.67|3038.97|3045.82|3038.12|16
1648124560000|2022-03-24 12:22:40|3046.67|3038.97|3046.32|3038.62|3046.76|3039.06|3046.12|3038.42|18
1648124570000|2022-03-24 12:22:50|3046.34|3038.64|3046.53|3038.83|3046.91|3039.21|3046.19|3038.49|30
1648124580000|2022-03-24 12:23:00|3046.51|3038.81|3046.2|3038.5|3046.57|3038.87|3045.9|3038.2|23
1648124590000|2022-03-24 12:23:10|3046.03|3038.33|3047.15|3039.45|3047.77|3040.07|3045.99|3038.29|31
1648124600000|2022-03-24 12:23:20|3047.08|3039.38|3046.6|3038.9|3047.33|3039.63|3046.13|3038.43|32
1648124610000|2022-03-24 12:23:30|3046.64|3038.94|3046.5|3038.8|3047.12|3039.42|3046.39|3038.69|32
1648124620000|2022-03-24 12:23:40|3046.57|3038.87|3046.91|3039.21|3047.43|3039.73|3046.44|3038.74|36
1648124630000|2022-03-24 12:23:50|3047.27|3039.57|3046.14|3038.44|3047.28|3039.58|3046.14|3038.44|25
1648124640000|2022-03-24 12:24:00|3045.98|3038.28|3046.17|3038.47|3046.32|3038.62|3045.76|3038.06|34
1648124650000|2022-03-24 12:24:10|3046.14|3038.44|3045.87|3038.17|3046.2|3038.5|3045.8|3038.1|27
1648124660000|2022-03-24 12:24:20|3045.77|3038.07|3045.88|3038.18|3045.9|3038.2|3045.5|3037.8|33
1648124670000|2022-03-24 12:24:30|3045.83|3038.13|3045.81|3038.11|3045.91|3038.21|3045.51|3037.81|27
1648124680000|2022-03-24 12:24:40|3045.78|3038.08|3045.2|3037.5|3045.8|3038.1|3044.98|3037.28|28
1648124690000|2022-03-24 12:24:50|3045.26|3037.56|3045.1|3037.4|3045.26|3037.56|3045.1|3037.4|18
1648124700000|2022-03-24 12:25:00|3045.08|3037.38|3044.54|3036.84|3045.22|3037.52|3044.4|3036.7|33
1648124710000|2022-03-24 12:25:10|3044.53|3036.83|3044.15|3036.45|3044.54|3036.84|3043.96|3036.26|27
1648124720000|2022-03-24 12:25:20|3044.24|3036.54|3044.22|3036.52|3044.3|3036.6|3044.15|3036.45|29
1648124730000|2022-03-24 12:25:30|3044.23|3036.53|3045.12|3037.42|3045.28|3037.58|3044.12|3036.42|31
1648124740000|2022-03-24 12:25:40|3045.13|3037.43|3045.37|3037.67|3045.39|3037.69|3045.02|3037.32|27
1648124750000|2022-03-24 12:25:50|3045.38|3037.68|3045.4|3037.7|3045.5|3037.8|3045.31|3037.61|31
1648124760000|2022-03-24 12:26:00|3045.37|3037.67|3045.49|3037.79|3045.49|3037.79|3045.33|3037.63|23
1648124770000|2022-03-24 12:26:10|3045.41|3037.71|3045.11|3037.41|3045.53|3037.83|3044.98|3037.28|28
1648124780000|2022-03-24 12:26:20|3045.05|3037.35|3044.45|3036.75|3045.23|3037.53|3044.17|3036.47|35
1648124790000|2022-03-24 12:26:30|3044.46|3036.76|3044.7|3037|3044.82|3037.12|3044.46|3036.76|34
1648124800000|2022-03-24 12:26:40|3044.75|3037.05|3044.59|3036.89|3044.75|3037.05|3044.53|3036.83|22
1648124810000|2022-03-24 12:26:50|3044.68|3036.98|3045.27|3037.57|3045.52|3037.82|3044.59|3036.89|26
1648124820000|2022-03-24 12:27:00|3045.61|3037.91|3045.67|3037.97|3045.81|3038.11|3045.55|3037.85|32
1648124830000|2022-03-24 12:27:10|3045.61|3037.91|3045.85|3038.15|3046.01|3038.31|3045.26|3037.56|29
1648124840000|2022-03-24 12:27:20|3046|3038.3|3045.92|3038.22|3046|3038.3|3045.14|3037.44|32
1648124850000|2022-03-24 12:27:30|3045.32|3037.62|3046.01|3038.31|3046.04|3038.34|3045.32|3037.62|35
1648124860000|2022-03-24 12:27:40|3045.07|3037.37|3046.95|3039.25|3046.96|3039.26|3045.07|3037.37|28
1648124870000|2022-03-24 12:27:50|3046.71|3039.01|3046.37|3038.67|3046.71|3039.01|3045.99|3038.29|22
1648124880000|2022-03-24 12:28:00|3046.4|3038.7|3046.29|3038.59|3046.4|3038.7|3045.69|3037.99|30
1648124890000|2022-03-24 12:28:10|3046.27|3038.57|3046.21|3038.51|3046.6|3038.9|3045.67|3037.97|29
1648124900000|2022-03-24 12:28:20|3045.89|3038.19|3045.51|3037.81|3046.6|3038.9|3045.37|3037.67|33
1648124910000|2022-03-24 12:28:30|3045.13|3037.43|3044.43|3036.73|3045.23|3037.53|3044.03|3036.33|37
1648124920000|2022-03-24 12:28:40|3044.44|3036.74|3044.57|3036.87|3044.98|3037.28|3044.24|3036.54|29
1648124930000|2022-03-24 12:28:50|3044.56|3036.86|3044.57|3036.87|3044.69|3036.99|3044.5|3036.8|15
1648124940000|2022-03-24 12:29:00|3044.55|3036.85|3044.49|3036.79|3044.79|3037.09|3044.48|3036.78|25
1648124950000|2022-03-24 12:29:10|3044.51|3036.81|3044.6|3036.9|3044.84|3037.14|3044.38|3036.68|26
1648124960000|2022-03-24 12:29:20|3044.55|3036.85|3043.2|3035.5|3044.62|3036.92|3043.2|3035.5|36
1648124970000|2022-03-24 12:29:30|3043.21|3035.51|3043.05|3035.35|3043.33|3035.63|3043.01|3035.31|26
1648124980000|2022-03-24 12:29:40|3043.03|3035.33|3042.8|3035.1|3043.12|3035.42|3042.25|3034.55|29
1648124990000|2022-03-24 12:29:50|3042.85|3035.15|3042.71|3035.01|3043.13|3035.43|3042.47|3034.77|29
1648125000000|2022-03-24 12:30:00|3042.64|3034.94|3042.73|3035.03|3043.19|3035.49|3042.44|3034.74|35
1648125010000|2022-03-24 12:30:10|3042.66|3034.96|3042.39|3034.69|3042.87|3035.17|3042.29|3034.59|32
1648125020000|2022-03-24 12:30:20|3042.67|3034.97|3042.43|3034.73|3042.84|3035.14|3042.05|3034.35|28
1648125030000|2022-03-24 12:30:30|3042.44|3034.74|3042.48|3034.78|3042.64|3034.94|3041.27|3033.57|33
1648125040000|2022-03-24 12:30:40|3042.56|3034.86|3042.55|3034.85|3042.85|3035.15|3042.36|3034.66|20
1648125050000|2022-03-24 12:30:50|3042.68|3034.98|3043.14|3035.44|3043.63|3035.93|3042.68|3034.98|33
1648125060000|2022-03-24 12:31:00|3043.16|3035.46|3043.99|3036.29|3044.09|3036.39|3043.13|3035.43|26
1648125070000|2022-03-24 12:31:10|3044.14|3036.44|3044.19|3036.49|3044.72|3037.02|3044.14|3036.44|30
1648125080000|2022-03-24 12:31:20|3044.08|3036.38|3042.77|3035.07|3044.08|3036.38|3042.77|3035.07|34
1648125090000|2022-03-24 12:31:30|3042.8|3035.1|3042.89|3035.19|3042.97|3035.27|3042.5|3034.8|26
1648125100000|2022-03-24 12:31:40|3042.9|3035.2|3043.09|3035.39|3043.16|3035.46|3042.59|3034.89|31
1648125110000|2022-03-24 12:31:50|3043.05|3035.35|3043.11|3035.41|3043.39|3035.69|3042.56|3034.86|32
1648125120000|2022-03-24 12:32:00|3043.13|3035.43|3043|3035.3|3043.29|3035.59|3042.64|3034.94|23
1648125130000|2022-03-24 12:32:10|3042.99|3035.29|3042.72|3035.02|3042.99|3035.29|3042.58|3034.88|29
1648125140000|2022-03-24 12:32:20|3042.7|3035|3042.95|3035.25|3043.14|3035.44|3042.56|3034.86|28
1648125150000|2022-03-24 12:32:30|3043.07|3035.37|3043.37|3035.67|3043.51|3035.81|3042.94|3035.24|26
1648125160000|2022-03-24 12:32:40|3043.46|3035.76|3044.83|3037.13|3044.93|3037.23|3043.15|3035.45|27
1648125170000|2022-03-24 12:32:50|3044.96|3037.26|3044.47|3036.77|3044.96|3037.26|3044.38|3036.68|24
1648125180000|2022-03-24 12:33:00|3044.46|3036.76|3044.98|3037.28|3044.99|3037.29|3044.44|3036.74|23
1648125190000|2022-03-24 12:33:10|3044.99|3037.29|3045.27|3037.57|3045.67|3037.97|3044.61|3036.91|27
1648125200000|2022-03-24 12:33:20|3045.47|3037.77|3045.25|3037.55|3045.47|3037.77|3045.05|3037.35|23
1648125210000|2022-03-24 12:33:30|3045.26|3037.56|3045.16|3037.46|3045.26|3037.56|3045.1|3037.4|11
1648125220000|2022-03-24 12:33:40|3045.18|3037.48|3045.19|3037.49|3045.19|3037.49|3045.16|3037.46|9
1648125230000|2022-03-24 12:33:50|3045.18|3037.48|3045.2|3037.5|3045.2|3037.5|3045.18|3037.48|3
1648125240000|2022-03-24 12:34:00|3045.16|3037.46|3045.2|3037.5|3045.21|3037.51|3045.16|3037.46|4
1648125250000|2022-03-24 12:34:10|3045.19|3037.49|3043.68|3035.98|3045.29|3037.59|3043.68|3035.98|21
1648125260000|2022-03-24 12:34:20|3043.71|3036.01|3043.97|3036.27|3043.99|3036.29|3043.48|3035.78|37
1648125270000|2022-03-24 12:34:30|3043.96|3036.26|3042.9|3035.2|3044.06|3036.36|3042.81|3035.11|34
1648125280000|2022-03-24 12:34:40|3042.94|3035.24|3043.02|3035.32|3043.04|3035.34|3042.79|3035.09|30
1648125290000|2022-03-24 12:34:50|3042.98|3035.28|3043.12|3035.42|3043.56|3035.86|3042.93|3035.23|28
1648125300000|2022-03-24 12:35:00|3043.14|3035.44|3042.84|3035.14|3043.14|3035.44|3042.54|3034.84|33
1648125310000|2022-03-24 12:35:10|3042.94|3035.24|3042.51|3034.81|3043.09|3035.39|3042.38|3034.68|31
1648125320000|2022-03-24 12:35:20|3042.54|3034.84|3042.77|3035.07|3042.89|3035.19|3042.46|3034.76|25
1648125330000|2022-03-24 12:35:30|3042.87|3035.17|3042.07|3034.37|3042.95|3035.25|3042.07|3034.37|30
1648125340000|2022-03-24 12:35:40|3042|3034.3|3041.58|3033.88|3042.27|3034.57|3041.37|3033.67|32
1648125350000|2022-03-24 12:35:50|3041.5|3033.8|3039.81|3032.11|3041.64|3033.94|3039.49|3031.79|34
1648125360000|2022-03-24 12:36:00|3039.23|3031.53|3040.95|3033.25|3040.95|3033.25|3039.09|3031.39|35
1648125370000|2022-03-24 12:36:10|3040.96|3033.26|3040.96|3033.26|3041.28|3033.58|3040.88|3033.18|32
1648125380000|2022-03-24 12:36:20|3040.9|3033.2|3041.09|3033.39|3041.52|3033.82|3040.79|3033.09|33
1648125390000|2022-03-24 12:36:30|3041.04|3033.34|3041.27|3033.57|3041.35|3033.65|3041.03|3033.33|25
1648125400000|2022-03-24 12:36:40|3041.31|3033.61|3040.36|3032.66|3041.31|3033.61|3040.3|3032.6|30
1648125410000|2022-03-24 12:36:50|3040.4|3032.7|3040.07|3032.37|3040.45|3032.75|3040.06|3032.36|29
1648125420000|2022-03-24 12:37:00|3040.05|3032.35|3038.16|3030.46|3040.13|3032.43|3038.08|3030.38|33
1648125430000|2022-03-24 12:37:10|3038.19|3030.49|3039.45|3031.75|3039.45|3031.75|3038.04|3030.34|30
1648125440000|2022-03-24 12:37:20|3039.15|3031.45|3038.65|3030.95|3039.17|3031.47|3038|3030.3|39
1648125450000|2022-03-24 12:37:30|3038.7|3031|3038.59|3030.89|3038.7|3031|3037.49|3029.79|32
1648125460000|2022-03-24 12:37:40|3038.65|3030.95|3038.78|3031.08|3039.15|3031.45|3038.35|3030.65|35
1648125470000|2022-03-24 12:37:50|3038.65|3030.95|3039.13|3031.43|3039.21|3031.51|3038.65|3030.95|37
1648125480000|2022-03-24 12:38:00|3039.03|3031.33|3040.2|3032.5|3040.27|3032.57|3038.83|3031.13|23
1648125490000|2022-03-24 12:38:10|3040.26|3032.56|3040.1|3032.4|3040.26|3032.56|3040.07|3032.37|22
1648125500000|2022-03-24 12:38:20|3040.04|3032.34|3039.23|3031.53|3040.1|3032.4|3039.23|3031.53|26
1648125510000|2022-03-24 12:38:30|3039.38|3031.68|3039.38|3031.68|3039.46|3031.76|3039.25|3031.55|32
1648125520000|2022-03-24 12:38:40|3039.35|3031.65|3038.41|3030.71|3039.41|3031.71|3038.02|3030.32|31
1648125530000|2022-03-24 12:38:50|3037.76|3030.06|3036.67|3028.97|3037.93|3030.23|3036.01|3028.31|37
1648125540000|2022-03-24 12:39:00|3036.79|3029.09|3035.33|3027.63|3036.79|3029.09|3035.33|3027.63|33
1648125550000|2022-03-24 12:39:10|3035.38|3027.68|3035.67|3027.97|3035.67|3027.97|3035.05|3027.35|35
1648125560000|2022-03-24 12:39:20|3035.63|3027.93|3035.39|3027.69|3035.85|3028.15|3034.89|3027.19|36
1648125570000|2022-03-24 12:39:30|3035.48|3027.78|3033.37|3025.67|3035.48|3027.78|3033.36|3025.66|34
1648125580000|2022-03-24 12:39:40|3033.39|3025.69|3033.75|3026.05|3034.41|3026.71|3033.37|3025.67|32
1648125590000|2022-03-24 12:39:50|3033.78|3026.08|3033.47|3025.77|3034.16|3026.46|3033.46|3025.76|34
1648125600000|2022-03-24 12:40:00|3033.52|3025.82|3033.79|3026.09|3033.81|3026.11|3033.41|3025.71|31
1648125610000|2022-03-24 12:40:10|3033.81|3026.11|3033.74|3026.04|3033.83|3026.13|3033.66|3025.96|27
1648125620000|2022-03-24 12:40:20|3033.79|3026.09|3031.74|3024.04|3033.81|3026.11|3031.06|3023.36|30
1648125630000|2022-03-24 12:40:30|3031.77|3024.07|3030.28|3022.58|3031.81|3024.11|3030.22|3022.52|35
1648125640000|2022-03-24 12:40:40|3030.33|3022.63|3030.41|3022.71|3031.96|3024.26|3030.32|3022.62|38
1648125650000|2022-03-24 12:40:50|3030.3|3022.6|3029.77|3022.07|3030.68|3022.98|3029.58|3021.88|36
1648125660000|2022-03-24 12:41:00|3030.26|3022.56|3030.27|3022.57|3031.1|3023.4|3029.76|3022.06|36
1648125670000|2022-03-24 12:41:10|3030.26|3022.56|3028.5|3020.8|3030.32|3022.62|3028.5|3020.8|38
1648125680000|2022-03-24 12:41:20|3028.02|3020.32|3024.39|3016.69|3028.02|3020.32|3023.84|3016.14|38
1648125690000|2022-03-24 12:41:30|3024.69|3016.99|3028|3020.3|3028|3020.3|3024.69|3016.99|35
1648125700000|2022-03-24 12:41:40|3027.94|3020.24|3028.94|3021.24|3029.1|3021.4|3027.77|3020.07|35
1648125710000|2022-03-24 12:41:50|3029.02|3021.32|3030.88|3023.18|3030.94|3023.24|3028.64|3020.94|34
1648125720000|2022-03-24 12:42:00|3030.2|3022.5|3029.38|3021.68|3030.2|3022.5|3029.38|3021.68|40
1648125730000|2022-03-24 12:42:10|3029.22|3021.52|3030.16|3022.46|3030.16|3022.46|3028.77|3021.07|38
1648125740000|2022-03-24 12:42:20|3030|3022.3|3027.72|3020.02|3030.21|3022.51|3027.52|3019.82|40
1648125750000|2022-03-24 12:42:30|3027.71|3020.01|3026.62|3018.92|3027.83|3020.13|3026.57|3018.87|37
1648125760000|2022-03-24 12:42:40|3026.65|3018.95|3025.6|3017.9|3026.65|3018.95|3025.19|3017.49|35
1648125770000|2022-03-24 12:42:50|3025.64|3017.94|3025.56|3017.86|3025.64|3017.94|3025.31|3017.61|33
1648125780000|2022-03-24 12:43:00|3025.5|3017.8|3023.82|3016.12|3025.58|3017.88|3023.82|3016.12|36
1648125790000|2022-03-24 12:43:10|3023.89|3016.19|3024.39|3016.69|3024.39|3016.69|3022.83|3015.13|38
1648125800000|2022-03-24 12:43:20|3024.56|3016.86|3026.62|3018.92|3026.63|3018.93|3024.56|3016.86|37
1648125810000|2022-03-24 12:43:30|3026.57|3018.87|3026.24|3018.54|3027.95|3020.25|3026.16|3018.46|38
1648125820000|2022-03-24 12:43:40|3026.02|3018.32|3025.6|3017.9|3026.14|3018.44|3025.32|3017.62|34
1648125830000|2022-03-24 12:43:50|3025.47|3017.77|3025.52|3017.82|3025.66|3017.96|3025.11|3017.41|39
1648125840000|2022-03-24 12:44:00|3025.66|3017.96|3026.05|3018.35|3026.28|3018.58|3025.66|3017.96|38
1648125850000|2022-03-24 12:44:10|3026.1|3018.4|3027.52|3019.82|3027.52|3019.82|3026.1|3018.4|34
1648125860000|2022-03-24 12:44:20|3027.51|3019.81|3027.44|3019.74|3029.11|3021.41|3027.44|3019.74|39
1648125870000|2022-03-24 12:44:30|3027.39|3019.69|3025.95|3018.25|3027.66|3019.96|3025.59|3017.89|34
1648125880000|2022-03-24 12:44:40|3025.9|3018.2|3026.09|3018.39|3026.28|3018.58|3025.63|3017.93|38
1648125890000|2022-03-24 12:44:50|3026.17|3018.47|3026.1|3018.4|3026.5|3018.8|3025.89|3018.19|34
1648125900000|2022-03-24 12:45:00|3026.17|3018.47|3025.73|3018.03|3026.25|3018.55|3025.53|3017.83|35
1648125910000|2022-03-24 12:45:10|3025.95|3018.25|3025.92|3018.22|3025.95|3018.25|3025.5|3017.8|33
1648125920000|2022-03-24 12:45:20|3025.82|3018.12|3025.23|3017.53|3025.85|3018.15|3024.95|3017.25|34
1648125930000|2022-03-24 12:45:30|3025.08|3017.38|3023.9|3016.2|3025.53|3017.83|3023.9|3016.2|34
1648125940000|2022-03-24 12:45:40|3023.93|3016.23|3025.47|3017.77|3025.61|3017.91|3023.84|3016.14|34
1648125950000|2022-03-24 12:45:50|3025.41|3017.71|3025.12|3017.42|3025.72|3018.02|3025.1|3017.4|36
1648125960000|2022-03-24 12:46:00|3025.28|3017.58|3024.75|3017.05|3025.82|3018.12|3024.64|3016.94|35
1648125970000|2022-03-24 12:46:10|3024.71|3017.01|3023.04|3015.34|3025.13|3017.43|3023.04|3015.34|40
1648125980000|2022-03-24 12:46:20|3023.06|3015.36|3024.84|3017.14|3024.84|3017.14|3022.62|3014.92|35
1648125990000|2022-03-24 12:46:30|3024.53|3016.83|3023.25|3015.55|3024.84|3017.14|3023.01|3015.31|37
1648126000000|2022-03-24 12:46:40|3023.26|3015.56|3023.22|3015.52|3023.53|3015.83|3022.76|3015.06|35
1648126010000|2022-03-24 12:46:50|3023.23|3015.53|3021.88|3014.18|3023.26|3015.56|3021.67|3013.97|39
1648126020000|2022-03-24 12:47:00|3021.95|3014.25|3019.47|3011.77|3022.48|3014.78|3019.21|3011.51|40
1648126030000|2022-03-24 12:47:10|3019.52|3011.82|3020.17|3012.47|3020.17|3012.47|3017.22|3009.52|40
1648126040000|2022-03-24 12:47:20|3020.54|3012.84|3019.88|3012.18|3020.91|3013.21|3019.03|3011.33|35
1648126050000|2022-03-24 12:47:30|3019.95|3012.25|3019.8|3012.1|3020.74|3013.04|3019.42|3011.72|37
1648126060000|2022-03-24 12:47:40|3019.63|3011.93|3021.52|3013.82|3021.81|3014.11|3019.63|3011.93|34
1648126070000|2022-03-24 12:47:50|3021.76|3014.06|3021.71|3014.01|3021.89|3014.19|3020.57|3012.87|37
1648126080000|2022-03-24 12:48:00|3021.94|3014.24|3021.98|3014.28|3022.91|3015.21|3021.78|3014.08|31
1648126090000|2022-03-24 12:48:10|3022.07|3014.37|3019.63|3011.93|3023.39|3015.69|3019.02|3011.32|38
1648126100000|2022-03-24 12:48:20|3019.89|3012.19|3020.1|3012.4|3020.23|3012.53|3019.12|3011.42|36
1648126110000|2022-03-24 12:48:30|3019.46|3011.76|3019.63|3011.93|3020.65|3012.95|3018.98|3011.28|35
1648126120000|2022-03-24 12:48:40|3019.7|3012|3020.64|3012.94|3021.09|3013.39|3019.47|3011.77|37
1648126130000|2022-03-24 12:48:50|3020.6|3012.9|3021.18|3013.48|3021.18|3013.48|3019.82|3012.12|34
1648126140000|2022-03-24 12:49:00|3021.14|3013.44|3021.46|3013.76|3021.93|3014.23|3021.14|3013.44|32
1648126150000|2022-03-24 12:49:10|3021.44|3013.74|3019.62|3011.92|3021.7|3014|3019.57|3011.87|30
1648126160000|2022-03-24 12:49:20|3019.74|3012.04|3020.56|3012.86|3021.05|3013.35|3019.71|3012.01|35
1648126170000|2022-03-24 12:49:30|3020.51|3012.81|3020.18|3012.48|3021.17|3013.47|3020.02|3012.32|33
1648126180000|2022-03-24 12:49:40|3019.91|3012.21|3020.1|3012.4|3020.46|3012.76|3019.83|3012.13|25
1648126190000|2022-03-24 12:49:50|3020.16|3012.46|3021.41|3013.71|3021.41|3013.71|3019.98|3012.28|32
1648126200000|2022-03-24 12:50:00|3021.27|3013.57|3021.66|3013.96|3021.84|3014.14|3020.86|3013.16|34
1648126210000|2022-03-24 12:50:10|3021.1|3013.4|3023.1|3015.4|3023.1|3015.4|3020.93|3013.23|31
1648126220000|2022-03-24 12:50:20|3023.03|3015.33|3023.13|3015.43|3024.48|3016.78|3022.76|3015.06|36
1648126230000|2022-03-24 12:50:30|3023.31|3015.61|3024.73|3017.03|3025.51|3017.81|3023.31|3015.61|35
1648126240000|2022-03-24 12:50:40|3024.74|3017.04|3025.77|3018.07|3025.89|3018.19|3024.24|3016.54|32
1648126250000|2022-03-24 12:50:50|3025.76|3018.06|3025.14|3017.44|3025.9|3018.2|3025.14|3017.44|34
1648126260000|2022-03-24 12:51:00|3024.88|3017.18|3025.9|3018.2|3026.28|3018.58|3024.81|3017.11|34
1648126270000|2022-03-24 12:51:10|3025.99|3018.29|3026.5|3018.8|3026.5|3018.8|3025.87|3018.17|33
1648126280000|2022-03-24 12:51:20|3026.49|3018.79|3026.91|3019.21|3027.3|3019.6|3026.48|3018.78|36
1648126290000|2022-03-24 12:51:30|3026.87|3019.17|3027.14|3019.44|3027.61|3019.91|3026.11|3018.41|34
1648126300000|2022-03-24 12:51:40|3027.02|3019.32|3026.31|3018.61|3027.9|3020.2|3026.13|3018.43|35
1648126310000|2022-03-24 12:51:50|3026.32|3018.62|3027.65|3019.95|3028.14|3020.44|3026.32|3018.62|28
1648126320000|2022-03-24 12:52:00|3027.45|3019.75|3029.26|3021.56|3029.26|3021.56|3026.61|3018.91|31
1648126330000|2022-03-24 12:52:10|3028.97|3021.27|3027.72|3020.02|3029.51|3021.81|3027.13|3019.43|37
1648126340000|2022-03-24 12:52:20|3027.53|3019.83|3025.35|3017.65|3027.54|3019.84|3025.22|3017.52|40
1648126350000|2022-03-24 12:52:30|3025.4|3017.7|3025.09|3017.39|3026.03|3018.33|3025.09|3017.39|39
1648126360000|2022-03-24 12:52:40|3025.1|3017.4|3025.56|3017.86|3025.98|3018.28|3024.67|3016.97|35
1648126370000|2022-03-24 12:52:50|3025.61|3017.91|3025.88|3018.18|3025.96|3018.26|3024.91|3017.21|35
1648126380000|2022-03-24 12:53:00|3025.56|3017.86|3024.45|3016.75|3025.87|3018.17|3024.45|3016.75|35
1648126390000|2022-03-24 12:53:10|3024.09|3016.39|3023.2|3015.5|3024.09|3016.39|3023.07|3015.37|32
1648126400000|2022-03-24 12:53:20|3022.97|3015.27|3022.31|3014.61|3023.22|3015.52|3022.22|3014.52|38
1648126410000|2022-03-24 12:53:30|3022.21|3014.51|3021.92|3014.22|3022.72|3015.02|3021.36|3013.66|38
1648126420000|2022-03-24 12:53:40|3021.88|3014.18|3021.89|3014.19|3022.62|3014.92|3021.5|3013.8|33
1648126430000|2022-03-24 12:53:50|3022.22|3014.52|3021.42|3013.72|3022.49|3014.79|3021.36|3013.66|39
1648126440000|2022-03-24 12:54:00|3021.55|3013.85|3017.69|3009.99|3021.63|3013.93|3017.69|3009.99|40
1648126450000|2022-03-24 12:54:10|3017.79|3010.09|3016.29|3008.59|3017.79|3010.09|3016.29|3008.59|40
1648126460000|2022-03-24 12:54:20|3016.32|3008.62|3016.34|3008.64|3017.2|3009.5|3016.12|3008.42|36
1648126470000|2022-03-24 12:54:30|3016.28|3008.58|3016.58|3008.88|3016.94|3009.24|3015.77|3008.07|36
1648126480000|2022-03-24 12:54:40|3016.6|3008.9|3017.33|3009.63|3017.85|3010.15|3016.6|3008.9|33
1648126490000|2022-03-24 12:54:50|3017.21|3009.51|3016.69|3008.99|3017.32|3009.62|3016.34|3008.64|34
1648126500000|2022-03-24 12:55:00|3016.49|3008.79|3016.93|3009.23|3017.33|3009.63|3016.49|3008.79|22
1648126510000|2022-03-24 12:55:10|3016.86|3009.16|3017.62|3009.92|3017.84|3010.14|3016.86|3009.16|33
1648126520000|2022-03-24 12:55:20|3017.59|3009.89|3016.79|3009.09|3017.59|3009.89|3016.53|3008.83|33
1648126530000|2022-03-24 12:55:30|3016.81|3009.11|3017.55|3009.85|3017.63|3009.93|3016.58|3008.88|33
1648126540000|2022-03-24 12:55:40|3017.34|3009.64|3016.3|3008.6|3017.64|3009.94|3016.07|3008.37|35
1648126550000|2022-03-24 12:55:50|3016.31|3008.61|3015.9|3008.2|3016.59|3008.89|3015.82|3008.12|32
1648126560000|2022-03-24 12:56:00|3016.1|3008.4|3014.03|3006.33|3016.32|3008.62|3013.99|3006.29|37
1648126570000|2022-03-24 12:56:10|3014.09|3006.39|3014.86|3007.16|3014.98|3007.28|3013.55|3005.85|39
1648126580000|2022-03-24 12:56:20|3014.94|3007.24|3016.13|3008.43|3016.56|3008.86|3014.33|3006.63|32
1648126590000|2022-03-24 12:56:30|3016.2|3008.5|3016.4|3008.7|3016.72|3009.02|3015.88|3008.18|35
1648126600000|2022-03-24 12:56:40|3016.39|3008.69|3015.98|3008.28|3016.46|3008.76|3015.98|3008.28|25
1648126610000|2022-03-24 12:56:50|3015.85|3008.15|3016.9|3009.2|3016.97|3009.27|3015.85|3008.15|26
1648126620000|2022-03-24 12:57:00|3016.93|3009.23|3016.09|3008.39|3017.12|3009.42|3015.75|3008.05|37
1648126630000|2022-03-24 12:57:10|3016.21|3008.51|3017.82|3010.12|3018.23|3010.53|3016.21|3008.51|33
1648126640000|2022-03-24 12:57:20|3017.93|3010.23|3017.44|3009.74|3017.95|3010.25|3017|3009.3|22
1648126650000|2022-03-24 12:57:30|3017.45|3009.75|3017.68|3009.98|3018.14|3010.44|3017.29|3009.59|23
1648126660000|2022-03-24 12:57:40|3017.83|3010.13|3018.23|3010.53|3019.76|3012.06|3017.83|3010.13|34
1648126670000|2022-03-24 12:57:50|3018.54|3010.84|3017.77|3010.07|3018.65|3010.95|3017.7|3010|37
1648126680000|2022-03-24 12:58:00|3017.88|3010.18|3017.5|3009.8|3018.1|3010.4|3017.43|3009.73|30
1648126690000|2022-03-24 12:58:10|3017.43|3009.73|3019.77|3012.07|3019.85|3012.15|3017.43|3009.73|31
1648126700000|2022-03-24 12:58:20|3019.67|3011.97|3019.95|3012.25|3021.2|3013.5|3019.67|3011.97|33
1648126710000|2022-03-24 12:58:30|3019.92|3012.22|3019.75|3012.05|3019.99|3012.29|3018.69|3010.99|35
1648126720000|2022-03-24 12:58:40|3019.76|3012.06|3019.09|3011.39|3019.77|3012.07|3018.6|3010.9|31
1648126730000|2022-03-24 12:58:50|3019.73|3012.03|3019.66|3011.96|3019.86|3012.16|3018.82|3011.12|27
1648126740000|2022-03-24 12:59:00|3018.97|3011.27|3019.07|3011.37|3019.3|3011.6|3018.97|3011.27|17
1648126750000|2022-03-24 12:59:10|3019.23|3011.53|3019.06|3011.36|3019.5|3011.8|3018.98|3011.28|28
1648126760000|2022-03-24 12:59:20|3019.3|3011.6|3018.55|3010.85|3019.33|3011.63|3018.31|3010.61|28
1648126770000|2022-03-24 12:59:30|3018.29|3010.59|3017.65|3009.95|3018.3|3010.6|3017.62|3009.92|28
1648126780000|2022-03-24 12:59:40|3017.77|3010.07|3017.55|3009.85|3018.71|3011.01|3017.55|3009.85|32
1648126790000|2022-03-24 12:59:50|3017.7|3010|3017.29|3009.59|3017.7|3010|3017.05|3009.35|28
1648126800000|2022-03-24 13:00:00|3017.31|3009.61|3016.09|3008.39|3017.49|3009.79|3015.87|3008.17|39
1648126810000|2022-03-24 13:00:10|3016.08|3008.38|3019.09|3011.39|3019.59|3011.89|3015.92|3008.22|36
1648126820000|2022-03-24 13:00:20|3019.19|3011.49|3018.19|3010.49|3019.38|3011.68|3018.19|3010.49|33
1648126830000|2022-03-24 13:00:30|3018.32|3010.62|3018.18|3010.48|3018.46|3010.76|3018.17|3010.47|31
1648126840000|2022-03-24 13:00:40|3018.24|3010.54|3018|3010.3|3018.24|3010.54|3017.23|3009.53|25
1648126850000|2022-03-24 13:00:50|3017.97|3010.27|3018.68|3010.98|3018.68|3010.98|3017.55|3009.85|20
1648126860000|2022-03-24 13:01:00|3018.85|3011.15|3019.58|3011.88|3019.58|3011.88|3018.82|3011.12|18
1648126870000|2022-03-24 13:01:10|3019.68|3011.98|3020.06|3012.36|3020.25|3012.55|3019.56|3011.86|17
1648126880000|2022-03-24 13:01:20|3020.03|3012.33|3022.36|3014.66|3022.48|3014.78|3020.03|3012.33|27
1648126890000|2022-03-24 13:01:30|3022.56|3014.86|3022.55|3014.85|3022.97|3015.27|3022.11|3014.41|34
1648126900000|2022-03-24 13:01:40|3022.53|3014.83|3022.39|3014.69|3022.65|3014.95|3022.15|3014.45|34
1648126910000|2022-03-24 13:01:50|3022.38|3014.68|3024.3|3016.6|3024.3|3016.6|3022.23|3014.53|35
1648126920000|2022-03-24 13:02:00|3024.21|3016.51|3022.93|3015.23|3024.21|3016.51|3022.93|3015.23|34
1648126930000|2022-03-24 13:02:10|3022.83|3015.13|3023.05|3015.35|3023.8|3016.1|3021.75|3014.05|32
1648126940000|2022-03-24 13:02:20|3022.96|3015.26|3022.92|3015.22|3023.34|3015.64|3022.73|3015.03|30
1648126950000|2022-03-24 13:02:30|3022.83|3015.13|3021.88|3014.18|3023.22|3015.52|3021.88|3014.18|33
1648126960000|2022-03-24 13:02:40|3021.83|3014.13|3022.69|3014.99|3022.7|3015|3021.08|3013.38|36
1648126970000|2022-03-24 13:02:50|3022.72|3015.02|3022|3014.3|3022.72|3015.02|3021.53|3013.83|35
1648126980000|2022-03-24 13:03:00|3021.95|3014.25|3021.27|3013.57|3022|3014.3|3021.04|3013.34|35
1648126990000|2022-03-24 13:03:10|3021.42|3013.72|3021.5|3013.8|3022.06|3014.36|3021.24|3013.54|35
1648127000000|2022-03-24 13:03:20|3021.52|3013.82|3021.57|3013.87|3021.58|3013.88|3021.26|3013.56|25
1648127010000|2022-03-24 13:03:30|3021.58|3013.88|3019.65|3011.95|3021.58|3013.88|3019.27|3011.57|38
1648127020000|2022-03-24 13:03:40|3019.56|3011.86|3019.26|3011.56|3020.01|3012.31|3019.26|3011.56|35
1648127030000|2022-03-24 13:03:50|3019.59|3011.89|3019.14|3011.44|3020.84|3013.14|3019|3011.3|31
1648127040000|2022-03-24 13:04:00|3019|3011.3|3019.25|3011.55|3019.47|3011.77|3018.45|3010.75|35
1648127050000|2022-03-24 13:04:10|3019.24|3011.54|3020.34|3012.64|3020.56|3012.86|3019.24|3011.54|29
1648127060000|2022-03-24 13:04:20|3020.36|3012.66|3020.33|3012.63|3020.4|3012.7|3019.85|3012.15|16
1648127070000|2022-03-24 13:04:30|3019.85|3012.15|3020.41|3012.71|3020.77|3013.07|3019.85|3012.15|22
1648127080000|2022-03-24 13:04:40|3020.76|3013.06|3021.25|3013.55|3021.9|3014.2|3020.72|3013.02|34
1648127090000|2022-03-24 13:04:50|3021.35|3013.65|3021.91|3014.21|3021.91|3014.21|3021.25|3013.55|32
1648127100000|2022-03-24 13:05:00|3022.04|3014.34|3021.93|3014.23|3022.29|3014.59|3021.52|3013.82|32
1648127110000|2022-03-24 13:05:10|3022.1|3014.4|3022.81|3015.11|3023.32|3015.62|3021.53|3013.83|38
1648127120000|2022-03-24 13:05:20|3022.69|3014.99|3023.78|3016.08|3024|3016.3|3022.62|3014.92|34
1648127130000|2022-03-24 13:05:30|3023.84|3016.14|3023.59|3015.89|3023.84|3016.14|3023.05|3015.35|33
1648127140000|2022-03-24 13:05:40|3023.54|3015.84|3023.19|3015.49|3024.11|3016.41|3023.01|3015.31|24
1648127150000|2022-03-24 13:05:50|3023.47|3015.77|3023.46|3015.76|3024.37|3016.67|3023.19|3015.49|27
1648127160000|2022-03-24 13:06:00|3023.52|3015.82|3024.33|3016.63|3024.64|3016.94|3023.46|3015.76|32
1648127170000|2022-03-24 13:06:10|3024.39|3016.69|3024.66|3016.96|3024.91|3017.21|3024.32|3016.62|29
1648127180000|2022-03-24 13:06:20|3024.56|3016.86|3023.86|3016.16|3024.79|3017.09|3023.86|3016.16|30
1648127190000|2022-03-24 13:06:30|3023.99|3016.29|3024.6|3016.9|3024.88|3017.18|3023.99|3016.29|32
1648127200000|2022-03-24 13:06:40|3024.61|3016.91|3025.37|3017.67|3025.4|3017.7|3024.61|3016.91|30
1648127210000|2022-03-24 13:06:50|3025.38|3017.68|3025.72|3018.02|3026.45|3018.75|3025.22|3017.52|38
1648127220000|2022-03-24 13:07:00|3025.66|3017.96|3026.25|3018.55|3026.25|3018.55|3025.66|3017.96|34
1648127230000|2022-03-24 13:07:10|3026.27|3018.57|3025.18|3017.48|3026.32|3018.62|3025.05|3017.35|33
1648127240000|2022-03-24 13:07:20|3025.14|3017.44|3025.4|3017.7|3025.46|3017.76|3024.92|3017.22|34
1648127250000|2022-03-24 13:07:30|3025.41|3017.71|3025.08|3017.38|3025.57|3017.87|3024.43|3016.73|22
1648127260000|2022-03-24 13:07:40|3024.99|3017.29|3024.71|3017.01|3025.3|3017.6|3024.64|3016.94|25
1648127270000|2022-03-24 13:07:50|3024.64|3016.94|3023.63|3015.93|3024.65|3016.95|3023.35|3015.65|31
1648127280000|2022-03-24 13:08:00|3023.71|3016.01|3023.83|3016.13|3024.24|3016.54|3023.61|3015.91|26
1648127290000|2022-03-24 13:08:10|3023.81|3016.11|3023.56|3015.86|3023.9|3016.2|3023.49|3015.79|32
1648127300000|2022-03-24 13:08:20|3023.58|3015.88|3023.63|3015.93|3023.66|3015.96|3023.39|3015.69|21
1648127310000|2022-03-24 13:08:30|3023.62|3015.92|3023.94|3016.24|3024.14|3016.44|3023.59|3015.89|19
1648127320000|2022-03-24 13:08:40|3023.89|3016.19|3024.14|3016.44|3024.14|3016.44|3023.85|3016.15|6
1648127330000|2022-03-24 13:08:50|3024.7|3017|3024.45|3016.75|3025.38|3017.68|3024.14|3016.44|28
1648127340000|2022-03-24 13:09:00|3025.05|3017.35|3024.41|3016.71|3025.06|3017.36|3024.35|3016.65|27
1648127350000|2022-03-24 13:09:10|3024.6|3016.9|3025.02|3017.32|3025.1|3017.4|3024.41|3016.71|29
1648127360000|2022-03-24 13:09:20|3024.8|3017.1|3026.64|3018.94|3026.64|3018.94|3024.8|3017.1|28
1648127370000|2022-03-24 13:09:30|3026.65|3018.95|3026.69|3018.99|3026.78|3019.08|3025.92|3018.22|32
1648127380000|2022-03-24 13:09:40|3026.6|3018.9|3026.66|3018.96|3026.94|3019.24|3025.91|3018.21|35
1648127390000|2022-03-24 13:09:50|3026.64|3018.94|3027.81|3020.11|3028.29|3020.59|3026.2|3018.5|33
1648127400000|2022-03-24 13:10:00|3027.84|3020.14|3029.08|3021.38|3029.22|3021.52|3027.52|3019.82|39
1648127410000|2022-03-24 13:10:10|3029.12|3021.42|3027.32|3019.62|3029.12|3021.42|3026.79|3019.09|35
1648127420000|2022-03-24 13:10:20|3027.29|3019.59|3026.89|3019.19|3027.45|3019.75|3026.51|3018.81|34
1648127430000|2022-03-24 13:10:30|3026.86|3019.16|3027.82|3020.12|3027.88|3020.18|3026.85|3019.15|21
1648127440000|2022-03-24 13:10:40|3027.58|3019.88|3027.82|3020.12|3028.11|3020.41|3027.18|3019.48|32
1648127450000|2022-03-24 13:10:50|3027.84|3020.14|3027.63|3019.93|3028.08|3020.38|3027.56|3019.86|29
1648127460000|2022-03-24 13:11:00|3027.6|3019.9|3027.26|3019.56|3028.1|3020.4|3027.05|3019.35|27
1648127470000|2022-03-24 13:11:10|3027.24|3019.54|3027.32|3019.62|3027.47|3019.77|3026.95|3019.25|29
1648127480000|2022-03-24 13:11:20|3027.38|3019.68|3027.92|3020.22|3028.34|3020.64|3027.38|3019.68|19
1648127490000|2022-03-24 13:11:30|3027.99|3020.29|3027.16|3019.46|3028.21|3020.51|3026.87|3019.17|32
1648127500000|2022-03-24 13:11:40|3027.15|3019.45|3027.04|3019.34|3027.23|3019.53|3026.63|3018.93|34
1648127510000|2022-03-24 13:11:50|3027.1|3019.4|3027.7|3020|3027.7|3020|3026.9|3019.2|21
1648127520000|2022-03-24 13:12:00|3027.72|3020.02|3026.96|3019.26|3027.72|3020.02|3026.25|3018.55|30
1648127530000|2022-03-24 13:12:10|3026.89|3019.19|3025.79|3018.09|3026.91|3019.21|3025.78|3018.08|37
1648127540000|2022-03-24 13:12:20|3025.78|3018.08|3025.72|3018.02|3026.13|3018.43|3025.44|3017.74|32
1648127550000|2022-03-24 13:12:30|3025.92|3018.22|3026.01|3018.31|3026.92|3019.22|3025.57|3017.87|22
1648127560000|2022-03-24 13:12:40|3026.02|3018.32|3027.92|3020.22|3028.15|3020.45|3025.84|3018.14|17
1648127570000|2022-03-24 13:12:50|3028.08|3020.38|3027.43|3019.73|3028.08|3020.38|3027.31|3019.61|23
1648127580000|2022-03-24 13:13:00|3027.31|3019.61|3026.72|3019.02|3027.31|3019.61|3026.33|3018.63|23
1648127590000|2022-03-24 13:13:10|3026.71|3019.01|3026.38|3018.68|3026.84|3019.14|3026.34|3018.64|24
1648127600000|2022-03-24 13:13:20|3026.43|3018.73|3026.3|3018.6|3026.43|3018.73|3026.03|3018.33|21
1648127610000|2022-03-24 13:13:30|3026.39|3018.69|3026.42|3018.72|3026.71|3019.01|3026.28|3018.58|22
1648127620000|2022-03-24 13:13:40|3026.4|3018.7|3025.96|3018.26|3026.41|3018.71|3025.96|3018.26|17
1648127630000|2022-03-24 13:13:50|3026.08|3018.38|3025.58|3017.88|3026.08|3018.38|3024.93|3017.23|32
1648127640000|2022-03-24 13:14:00|3025.53|3017.83|3024.93|3017.23|3025.63|3017.93|3024.93|3017.23|32
1648127650000|2022-03-24 13:14:10|3024.98|3017.28|3025.28|3017.58|3025.81|3018.11|3024.93|3017.23|32
1648127660000|2022-03-24 13:14:20|3025.29|3017.59|3025.76|3018.06|3025.91|3018.21|3025.29|3017.59|31
1648127670000|2022-03-24 13:14:30|3025.88|3018.18|3025.87|3018.17|3026.11|3018.41|3025.73|3018.03|15
1648127680000|2022-03-24 13:14:40|3025.88|3018.18|3025.7|3018|3026.01|3018.31|3025.61|3017.91|25
1648127690000|2022-03-24 13:14:50|3025.71|3018.01|3025.23|3017.53|3025.71|3018.01|3025.21|3017.51|21
1648127700000|2022-03-24 13:15:00|3025.22|3017.52|3025.13|3017.43|3025.25|3017.55|3025.07|3017.37|24
1648127710000|2022-03-24 13:15:10|3025.15|3017.45|3025.15|3017.45|3025.45|3017.75|3025|3017.3|17
1648127720000|2022-03-24 13:15:20|3025.11|3017.41|3025.79|3018.09|3025.91|3018.21|3025|3017.3|27
1648127730000|2022-03-24 13:15:30|3025.49|3017.79|3025.01|3017.31|3025.53|3017.83|3024.93|3017.23|26
1648127740000|2022-03-24 13:15:40|3025.07|3017.37|3025.45|3017.75|3025.64|3017.94|3024.9|3017.2|30
1648127750000|2022-03-24 13:15:50|3025.51|3017.81|3025.85|3018.15|3025.97|3018.27|3025.19|3017.49|21
1648127760000|2022-03-24 13:16:00|3025.94|3018.24|3026.75|3019.05|3027.15|3019.45|3025.59|3017.89|29
1648127770000|2022-03-24 13:16:10|3026.83|3019.13|3026.75|3019.05|3027.77|3020.07|3026.11|3018.41|29
1648127780000|2022-03-24 13:16:20|3026.7|3019|3026.75|3019.05|3027.12|3019.42|3026.28|3018.58|25
1648127790000|2022-03-24 13:16:30|3026.67|3018.97|3027.22|3019.52|3027.22|3019.52|3026.67|3018.97|19
1648127800000|2022-03-24 13:16:40|3027.2|3019.5|3026.98|3019.28|3028.13|3020.43|3026.84|3019.14|14
1648127810000|2022-03-24 13:16:50|3026.91|3019.21|3027.17|3019.47|3027.63|3019.93|3026.91|3019.21|19
1648127820000|2022-03-24 13:17:00|3027.48|3019.78|3027.31|3019.61|3027.76|3020.06|3026.7|3019|21
1648127830000|2022-03-24 13:17:10|3027.28|3019.58|3026.32|3018.62|3027.49|3019.79|3026.3|3018.6|35
1648127840000|2022-03-24 13:17:20|3026.28|3018.58|3025.21|3017.51|3026.28|3018.58|3025.18|3017.48|34
1648127850000|2022-03-24 13:17:30|3025.2|3017.5|3024.89|3017.19|3025.2|3017.5|3024.89|3017.19|30
1648127860000|2022-03-24 13:17:40|3024.87|3017.17|3023.27|3015.57|3024.94|3017.24|3023.22|3015.52|35
1648127870000|2022-03-24 13:17:50|3023.26|3015.56|3023.2|3015.5|3024.09|3016.39|3022.79|3015.09|35
1648127880000|2022-03-24 13:18:00|3023.13|3015.43|3022.26|3014.56|3023.29|3015.59|3022.23|3014.53|31
1648127890000|2022-03-24 13:18:10|3022.23|3014.53|3022.39|3014.69|3022.45|3014.75|3022.03|3014.33|19
1648127900000|2022-03-24 13:18:20|3022.34|3014.64|3022.1|3014.4|3022.7|3015|3022.1|3014.4|31
1648127910000|2022-03-24 13:18:30|3022.12|3014.42|3021.7|3014|3022.13|3014.43|3021.51|3013.81|34
1648127920000|2022-03-24 13:18:40|3021.67|3013.97|3022.43|3014.73|3022.67|3014.97|3021.23|3013.53|30
1648127930000|2022-03-24 13:18:50|3022.42|3014.72|3022.19|3014.49|3022.83|3015.13|3021.72|3014.02|32
1648127940000|2022-03-24 13:19:00|3022.11|3014.41|3021.96|3014.26|3022.62|3014.92|3021.84|3014.14|34
1648127950000|2022-03-24 13:19:10|3022.1|3014.4|3021.81|3014.11|3022.33|3014.63|3021.81|3014.11|26
1648127960000|2022-03-24 13:19:20|3021.77|3014.07|3021.93|3014.23|3021.95|3014.25|3021.61|3013.91|24
1648127970000|2022-03-24 13:19:30|3021.31|3013.61|3022.62|3014.92|3023.2|3015.5|3021.27|3013.57|38
1648127980000|2022-03-24 13:19:40|3023.17|3015.47|3021.71|3014.01|3023.17|3015.47|3020.99|3013.29|38
1648127990000|2022-03-24 13:19:50|3022.36|3014.66|3022.89|3015.19|3023.31|3015.61|3021.55|3013.85|37
1648128000000|2022-03-24 13:20:00|3022.97|3015.27|3023.38|3015.68|3023.38|3015.68|3022.56|3014.86|39
1648128010000|2022-03-24 13:20:10|3023.44|3015.74|3024.05|3016.35|3024.58|3016.88|3022.94|3015.24|34
1648128020000|2022-03-24 13:20:20|3024.07|3016.37|3024.69|3016.99|3025.19|3017.49|3023.22|3015.52|35
1648128030000|2022-03-24 13:20:30|3024.63|3016.93|3025.51|3017.81|3025.51|3017.81|3024.62|3016.92|35
1648128040000|2022-03-24 13:20:40|3025.52|3017.82|3025.33|3017.63|3026.12|3018.42|3025.21|3017.51|33
1648128050000|2022-03-24 13:20:50|3025.32|3017.62|3025.54|3017.84|3025.69|3017.99|3025.32|3017.62|29
1648128060000|2022-03-24 13:21:00|3025.58|3017.88|3025.19|3017.49|3025.88|3018.18|3025.15|3017.45|33
1648128070000|2022-03-24 13:21:10|3025.28|3017.58|3025.3|3017.6|3025.66|3017.96|3025.2|3017.5|31
1648128080000|2022-03-24 13:21:20|3025.29|3017.59|3025.28|3017.58|3025.62|3017.92|3025.11|3017.41|27
1648128090000|2022-03-24 13:21:30|3025.31|3017.61|3025.23|3017.53|3025.34|3017.64|3025.14|3017.44|21
1648128100000|2022-03-24 13:21:40|3025.22|3017.52|3025.45|3017.75|3025.65|3017.95|3025.09|3017.39|17
1648128110000|2022-03-24 13:21:50|3025.48|3017.78|3025.62|3017.92|3025.95|3018.25|3025.48|3017.78|19
1648128120000|2022-03-24 13:22:00|3025.67|3017.97|3025.8|3018.1|3025.91|3018.21|3025.67|3017.97|15
1648128130000|2022-03-24 13:22:10|3025.59|3017.89|3025.79|3018.09|3025.92|3018.22|3025.59|3017.89|24
1648128140000|2022-03-24 13:22:20|3025.78|3018.08|3025.98|3018.28|3026.31|3018.61|3025.61|3017.91|26
1648128150000|2022-03-24 13:22:30|3026.02|3018.32|3025.22|3017.52|3026.21|3018.51|3025.17|3017.47|32
1648128160000|2022-03-24 13:22:40|3025.17|3017.47|3024.21|3016.51|3025.29|3017.59|3024.21|3016.51|32
1648128170000|2022-03-24 13:22:50|3024.37|3016.67|3023.24|3015.54|3024.51|3016.81|3023.07|3015.37|35
1648128180000|2022-03-24 13:23:00|3023.18|3015.48|3023.3|3015.6|3023.92|3016.22|3023.08|3015.38|34
1648128190000|2022-03-24 13:23:10|3023.31|3015.61|3023.25|3015.55|3023.96|3016.26|3022.87|3015.17|31
1648128200000|2022-03-24 13:23:20|3023.24|3015.54|3023.32|3015.62|3023.36|3015.66|3023.06|3015.36|28
1648128210000|2022-03-24 13:23:30|3023.31|3015.61|3023|3015.3|3023.31|3015.61|3022.72|3015.02|20
1648128220000|2022-03-24 13:23:40|3022.85|3015.15|3022.89|3015.19|3023|3015.3|3022.43|3014.73|29
1648128230000|2022-03-24 13:23:50|3022.91|3015.21|3022.9|3015.2|3023.11|3015.41|3022.9|3015.2|30
1648128240000|2022-03-24 13:24:00|3022.91|3015.21|3022.6|3014.9|3022.99|3015.29|3022.55|3014.85|28
1648128250000|2022-03-24 13:24:10|3022.78|3015.08|3022.07|3014.37|3023.29|3015.59|3021.87|3014.17|32
1648128260000|2022-03-24 13:24:20|3022.05|3014.35|3021.48|3013.78|3022.32|3014.62|3021.43|3013.73|28
1648128270000|2022-03-24 13:24:30|3021.54|3013.84|3021.56|3013.86|3021.59|3013.89|3021.23|3013.53|30
1648128280000|2022-03-24 13:24:40|3021.46|3013.76|3020.32|3012.62|3021.46|3013.76|3020.19|3012.49|35
1648128290000|2022-03-24 13:24:50|3020.25|3012.55|3020.92|3013.22|3020.92|3013.22|3020.24|3012.54|36
1648128300000|2022-03-24 13:25:00|3020.68|3012.98|3020.36|3012.66|3020.82|3013.12|3020.23|3012.53|29
1648128310000|2022-03-24 13:25:10|3019.32|3011.62|3019|3011.3|3019.66|3011.96|3018.84|3011.14|30
1648128320000|2022-03-24 13:25:20|3019.03|3011.33|3017.52|3009.82|3019.03|3011.33|3017.52|3009.82|35
1648128330000|2022-03-24 13:25:30|3017.57|3009.87|3017.56|3009.86|3017.74|3010.04|3017.26|3009.56|34
1648128340000|2022-03-24 13:25:40|3017.48|3009.78|3019.47|3011.77|3019.64|3011.94|3017.36|3009.66|36
1648128350000|2022-03-24 13:25:50|3019.34|3011.64|3019.43|3011.73|3019.46|3011.76|3018.97|3011.27|36
1648128360000|2022-03-24 13:26:00|3019.42|3011.72|3018.65|3010.95|3019.49|3011.79|3018.24|3010.54|34
1648128370000|2022-03-24 13:26:10|3018.69|3010.99|3018.32|3010.62|3019.09|3011.39|3018.32|3010.62|28
1648128380000|2022-03-24 13:26:20|3018.92|3011.22|3019.22|3011.52|3019.88|3012.18|3018.83|3011.13|34
1648128390000|2022-03-24 13:26:30|3018.93|3011.23|3019.59|3011.89|3020.19|3012.49|3018.83|3011.13|34
1648128400000|2022-03-24 13:26:40|3019.51|3011.81|3019.93|3012.23|3020.15|3012.45|3019.19|3011.49|32
1648128410000|2022-03-24 13:26:50|3019.69|3011.99|3020.25|3012.55|3020.56|3012.86|3019.44|3011.74|31
1648128420000|2022-03-24 13:27:00|3020.19|3012.49|3020.33|3012.63|3020.41|3012.71|3019.91|3012.21|28
1648128430000|2022-03-24 13:27:10|3020.18|3012.48|3021.28|3013.58|3021.28|3013.58|3020.18|3012.48|32
1648128440000|2022-03-24 13:27:20|3020.79|3013.09|3020.77|3013.07|3021.39|3013.69|3020.24|3012.54|30
1648128450000|2022-03-24 13:27:30|3020.82|3013.12|3020.29|3012.59|3021.26|3013.56|3019.34|3011.64|37
1648128460000|2022-03-24 13:27:40|3020.21|3012.51|3020.54|3012.84|3020.79|3013.09|3019.3|3011.6|30
1648128470000|2022-03-24 13:27:50|3020.51|3012.81|3020.46|3012.76|3021.12|3013.42|3019.85|3012.15|30
1648128480000|2022-03-24 13:28:00|3020.97|3013.27|3019.83|3012.13|3020.99|3013.29|3019.5|3011.8|29
1648128490000|2022-03-24 13:28:10|3019.87|3012.17|3019.89|3012.19|3020.21|3012.51|3019.53|3011.83|32
1648128500000|2022-03-24 13:28:20|3019.74|3012.04|3018.23|3010.53|3019.79|3012.09|3018.23|3010.53|36
1648128510000|2022-03-24 13:28:30|3017.95|3010.25|3020.26|3012.56|3020.26|3012.56|3017.64|3009.94|31
1648128520000|2022-03-24 13:28:40|3020.05|3012.35|3019.49|3011.79|3020.16|3012.46|3018.76|3011.06|36
1648128530000|2022-03-24 13:28:50|3019.6|3011.9|3020.33|3012.63|3021.19|3013.49|3019.4|3011.7|26
1648128540000|2022-03-24 13:29:00|3020.41|3012.71|3020.12|3012.42|3021.05|3013.35|3020.05|3012.35|29
1648128550000|2022-03-24 13:29:10|3020.14|3012.44|3019.48|3011.78|3020.67|3012.97|3019.47|3011.77|34
1648128560000|2022-03-24 13:29:20|3019.52|3011.82|3018.34|3010.64|3020.61|3012.91|3017.63|3009.93|37
1648128570000|2022-03-24 13:29:30|3018.12|3010.42|3018.49|3010.79|3019.2|3011.5|3017.46|3009.76|35
1648128580000|2022-03-24 13:29:40|3018.43|3010.73|3018.22|3010.52|3019.25|3011.55|3016.91|3009.21|36
1648128590000|2022-03-24 13:29:50|3018.84|3011.14|3017.55|3009.85|3019.29|3011.59|3017.55|3009.85|37
1648128600000|2022-03-24 13:30:00|3017.53|3009.83|3018.74|3011.04|3018.74|3011.04|3017.24|3009.54|32
1648128610000|2022-03-24 13:30:10|3018.83|3011.13|3018.18|3010.48|3020.15|3012.45|3018.18|3010.48|39
1648128620000|2022-03-24 13:30:20|3017.84|3010.14|3017.81|3010.11|3019.64|3011.94|3017.4|3009.7|39
1648128630000|2022-03-24 13:30:30|3017.89|3010.19|3016.94|3009.24|3018.14|3010.44|3016.44|3008.74|38
1648128640000|2022-03-24 13:30:40|3017.05|3009.35|3017.4|3009.7|3019.17|3011.47|3016.38|3008.68|34
1648128650000|2022-03-24 13:30:50|3017.48|3009.78|3017.4|3009.7|3018.64|3010.94|3017.05|3009.35|34
1648128660000|2022-03-24 13:31:00|3017.06|3009.36|3015.83|3008.13|3017.5|3009.8|3014.25|3006.55|38
1648128670000|2022-03-24 13:31:10|3016.31|3008.61|3015.1|3007.4|3016.31|3008.61|3014.93|3007.23|38
1648128680000|2022-03-24 13:31:20|3015.11|3007.41|3012.61|3004.91|3015.34|3007.64|3012.45|3004.75|39
1648128690000|2022-03-24 13:31:30|3012.43|3004.73|3010.28|3002.58|3012.43|3004.73|3007.72|3000.02|41
1648128700000|2022-03-24 13:31:40|3010.11|3002.41|3009.93|3002.23|3011.47|3003.77|3008.66|3000.96|39
1648128710000|2022-03-24 13:31:50|3010.39|3002.69|3010.33|3002.63|3011.7|3004|3009.07|3001.37|39
1648128720000|2022-03-24 13:32:00|3011.01|3003.31|3008.82|3001.12|3011.88|3004.18|3008.82|3001.12|39
1648128730000|2022-03-24 13:32:10|3009.42|3001.72|3009.56|3001.86|3009.78|3002.08|3007.86|3000.16|40
1648128740000|2022-03-24 13:32:20|3009.44|3001.74|3012.03|3004.33|3012.61|3004.91|3008.67|3000.97|40
1648128750000|2022-03-24 13:32:30|3011.96|3004.26|3013.47|3005.77|3013.47|3005.77|3011.09|3003.39|40
1648128760000|2022-03-24 13:32:40|3013.7|3006|3016.13|3008.43|3016.13|3008.43|3013.7|3006|40
1648128770000|2022-03-24 13:32:50|3016.07|3008.37|3017.39|3009.69|3018.4|3010.7|3016.07|3008.37|38
1648128780000|2022-03-24 13:33:00|3017.45|3009.75|3017.88|3010.18|3017.88|3010.18|3016.68|3008.98|29
1648128790000|2022-03-24 13:33:10|3017.83|3010.13|3019.86|3012.16|3020.3|3012.6|3017.83|3010.13|32
1648128800000|2022-03-24 13:33:20|3019.9|3012.2|3022.33|3014.63|3023.42|3015.72|3019.9|3012.2|36
1648128810000|2022-03-24 13:33:30|3023.53|3015.83|3026.09|3018.39|3026.95|3019.25|3023.53|3015.83|39
1648128820000|2022-03-24 13:33:40|3026.17|3018.47|3023.09|3015.39|3027.27|3019.57|3022.86|3015.16|39
1648128830000|2022-03-24 13:33:50|3023.11|3015.41|3019.95|3012.25|3023.69|3015.99|3019.95|3012.25|39
1648128840000|2022-03-24 13:34:00|3020.54|3012.84|3019.89|3012.19|3020.54|3012.84|3019.03|3011.33|39
1648128850000|2022-03-24 13:34:10|3020.01|3012.31|3019.82|3012.12|3020.15|3012.45|3017.53|3009.83|38
1648128860000|2022-03-24 13:34:20|3019.68|3011.98|3020.02|3012.32|3020.95|3013.25|3018.44|3010.74|36
1648128870000|2022-03-24 13:34:30|3020.08|3012.38|3020.63|3012.93|3021.21|3013.51|3019.35|3011.65|34
1648128880000|2022-03-24 13:34:40|3020.66|3012.96|3019.06|3011.36|3020.66|3012.96|3019.05|3011.35|33
1648128890000|2022-03-24 13:34:50|3018.78|3011.08|3017.67|3009.97|3018.78|3011.08|3017.03|3009.33|32
1648128900000|2022-03-24 13:35:00|3017.49|3009.79|3016.91|3009.21|3017.82|3010.12|3016.48|3008.78|38
1648128910000|2022-03-24 13:35:10|3016.88|3009.18|3018|3010.3|3018|3010.3|3016.28|3008.58|39
1648128920000|2022-03-24 13:35:20|3017.8|3010.1|3018.6|3010.9|3020.09|3012.39|3017.43|3009.73|38
1648128930000|2022-03-24 13:35:30|3018.72|3011.02|3017.42|3009.72|3018.74|3011.04|3017.14|3009.44|33
1648128940000|2022-03-24 13:35:40|3017.74|3010.04|3017.4|3009.7|3018.88|3011.18|3017.4|3009.7|40
1648128950000|2022-03-24 13:35:50|3017.31|3009.61|3016.53|3008.83|3017.41|3009.71|3016.3|3008.6|32
1648128960000|2022-03-24 13:36:00|3016.54|3008.84|3016.43|3008.73|3016.58|3008.88|3015.92|3008.22|34
1648128970000|2022-03-24 13:36:10|3016.4|3008.7|3018.15|3010.45|3018.56|3010.86|3016.03|3008.33|39
1648128980000|2022-03-24 13:36:20|3018.21|3010.51|3017.87|3010.17|3018.21|3010.51|3016.78|3009.08|37
1648128990000|2022-03-24 13:36:30|3017.95|3010.25|3017.83|3010.13|3017.95|3010.25|3016.69|3008.99|33
1648129000000|2022-03-24 13:36:40|3017.84|3010.14|3017.22|3009.52|3018.18|3010.48|3017.22|3009.52|38
1648129010000|2022-03-24 13:36:50|3017.11|3009.41|3017.33|3009.63|3017.33|3009.63|3016.61|3008.91|35
1648129020000|2022-03-24 13:37:00|3017.3|3009.6|3019.65|3011.95|3019.91|3012.21|3016.16|3008.46|40
1648129030000|2022-03-24 13:37:10|3019.58|3011.88|3018.59|3010.89|3019.6|3011.9|3018.25|3010.55|34
1648129040000|2022-03-24 13:37:20|3018.84|3011.14|3019.4|3011.7|3019.85|3012.15|3018.55|3010.85|39
1648129050000|2022-03-24 13:37:30|3019.89|3012.19|3019.53|3011.83|3021.06|3013.36|3019.47|3011.77|34
1648129060000|2022-03-24 13:37:40|3019.42|3011.72|3019.97|3012.27|3020.69|3012.99|3019.41|3011.71|33
1648129070000|2022-03-24 13:37:50|3019.9|3012.2|3020.91|3013.21|3020.91|3013.21|3019.3|3011.6|36
1648129080000|2022-03-24 13:38:00|3020.85|3013.15|3020.51|3012.81|3021.52|3013.82|3020.4|3012.7|32
1648129090000|2022-03-24 13:38:10|3020.63|3012.93|3020.07|3012.37|3020.71|3013.01|3019.32|3011.62|37
1648129100000|2022-03-24 13:38:20|3020.04|3012.34|3019.29|3011.59|3020.75|3013.05|3019.03|3011.33|31
1648129110000|2022-03-24 13:38:30|3020.02|3012.32|3020.58|3012.88|3021.11|3013.41|3019.19|3011.49|32
1648129120000|2022-03-24 13:38:40|3020.52|3012.82|3020.82|3013.12|3021.07|3013.37|3020.34|3012.64|30
1648129130000|2022-03-24 13:38:50|3020.38|3012.68|3019.47|3011.77|3020.56|3012.86|3019.31|3011.61|36
1648129140000|2022-03-24 13:39:00|3019.5|3011.8|3021.21|3013.51|3021.21|3013.51|3019.04|3011.34|37
1648129150000|2022-03-24 13:39:10|3021.18|3013.48|3021.81|3014.11|3022.63|3014.93|3020.96|3013.26|23
1648129160000|2022-03-24 13:39:20|3022.43|3014.73|3023.11|3015.41|3023.27|3015.57|3021.8|3014.1|31
1648129170000|2022-03-24 13:39:30|3023.18|3015.48|3024.04|3016.34|3024.26|3016.56|3022.83|3015.13|32
1648129180000|2022-03-24 13:39:40|3023.68|3015.98|3022.88|3015.18|3023.68|3015.98|3022.42|3014.72|36
1648129190000|2022-03-24 13:39:50|3022.81|3015.11|3022.94|3015.24|3023.18|3015.48|3022.47|3014.77|34
1648129200000|2022-03-24 13:40:00|3022.95|3015.25|3023.73|3016.03|3025.11|3017.41|3022.72|3015.02|34
1648129210000|2022-03-24 13:40:10|3023.62|3015.92|3023.73|3016.03|3023.99|3016.29|3022.75|3015.05|39
1648129220000|2022-03-24 13:40:20|3023.65|3015.95|3024.66|3016.96|3024.9|3017.2|3023.17|3015.47|32
1648129230000|2022-03-24 13:40:30|3024.7|3017|3025.46|3017.76|3025.8|3018.1|3024.7|3017|37
1648129240000|2022-03-24 13:40:40|3025.44|3017.74|3025.55|3017.85|3026.55|3018.85|3024.86|3017.16|32
1648129250000|2022-03-24 13:40:50|3026.13|3018.43|3026.89|3019.19|3026.92|3019.22|3025.17|3017.47|37
1648129260000|2022-03-24 13:41:00|3027.49|3019.79|3026.13|3018.43|3027.97|3020.27|3026.08|3018.38|36
1648129270000|2022-03-24 13:41:10|3026.41|3018.71|3025.73|3018.03|3027|3019.3|3025.73|3018.03|37
1648129280000|2022-03-24 13:41:20|3025.8|3018.1|3025.43|3017.73|3026.34|3018.64|3025.04|3017.34|35
1648129290000|2022-03-24 13:41:30|3026.59|3018.89|3027.01|3019.31|3028.08|3020.38|3025.2|3017.5|38
1648129300000|2022-03-24 13:41:40|3026.73|3019.03|3028.17|3020.47|3029.22|3021.52|3026.73|3019.03|32
1648129310000|2022-03-24 13:41:50|3028.69|3020.99|3028.75|3021.05|3029.54|3021.84|3027.93|3020.23|37
1648129320000|2022-03-24 13:42:00|3028.58|3020.88|3030.33|3022.63|3030.33|3022.63|3028.36|3020.66|35
1648129330000|2022-03-24 13:42:10|3030.81|3023.11|3030.58|3022.88|3030.81|3023.11|3029.94|3022.24|40
1648129340000|2022-03-24 13:42:20|3030.63|3022.93|3031.86|3024.16|3032.26|3024.56|3029.13|3021.43|36
1648129350000|2022-03-24 13:42:30|3031.88|3024.18|3031.04|3023.34|3032.18|3024.48|3030.8|3023.1|39
1648129360000|2022-03-24 13:42:40|3031.03|3023.33|3030.32|3022.62|3031.44|3023.74|3029.92|3022.22|36
1648129370000|2022-03-24 13:42:50|3030.54|3022.84|3030.34|3022.64|3031.53|3023.83|3030.31|3022.61|38
1648129380000|2022-03-24 13:43:00|3030.31|3022.61|3032.27|3024.57|3032.69|3024.99|3030.17|3022.47|39
1648129390000|2022-03-24 13:43:10|3032.26|3024.56|3031.62|3023.92|3032.84|3025.14|3030.83|3023.13|35
1648129400000|2022-03-24 13:43:20|3031.54|3023.84|3030.69|3022.99|3031.88|3024.18|3030.38|3022.68|36
1648129410000|2022-03-24 13:43:30|3030.7|3023|3031.58|3023.88|3031.7|3024|3030.7|3023|34
1648129420000|2022-03-24 13:43:40|3031.55|3023.85|3031.89|3024.19|3032.35|3024.65|3031.44|3023.74|35
1648129430000|2022-03-24 13:43:50|3032.31|3024.61|3031.19|3023.49|3032.88|3025.18|3031.19|3023.49|29
1648129440000|2022-03-24 13:44:00|3031.21|3023.51|3031.31|3023.61|3031.31|3023.61|3031.1|3023.4|32
1648129450000|2022-03-24 13:44:10|3031.15|3023.45|3030.61|3022.91|3031.66|3023.96|3030.61|3022.91|34
1648129460000|2022-03-24 13:44:20|3030.7|3023|3029.57|3021.87|3030.89|3023.19|3028.76|3021.06|37
1648129470000|2022-03-24 13:44:30|3029.79|3022.09|3028.92|3021.22|3029.79|3022.09|3028.49|3020.79|35
1648129480000|2022-03-24 13:44:40|3029.09|3021.39|3028.29|3020.59|3029.14|3021.44|3028.29|3020.59|37
1648129490000|2022-03-24 13:44:50|3028.35|3020.65|3029.88|3022.18|3029.94|3022.24|3027.93|3020.23|30
1648129500000|2022-03-24 13:45:00|3029.91|3022.21|3031.27|3023.57|3031.46|3023.76|3029.88|3022.18|33
1648129510000|2022-03-24 13:45:10|3031.51|3023.81|3033.14|3025.44|3033.64|3025.94|3031.51|3023.81|39
1648129520000|2022-03-24 13:45:20|3033.12|3025.42|3029.17|3021.47|3033.87|3026.17|3029.17|3021.47|40
1648129530000|2022-03-24 13:45:30|3029.24|3021.54|3028.39|3020.69|3029.27|3021.57|3028.18|3020.48|35
1648129540000|2022-03-24 13:45:40|3028.43|3020.73|3029.76|3022.06|3030.21|3022.51|3028.43|3020.73|37
1648129550000|2022-03-24 13:45:50|3029.61|3021.91|3029.01|3021.31|3029.61|3021.91|3028.66|3020.96|32
1648129560000|2022-03-24 13:46:00|3029.04|3021.34|3027.78|3020.08|3029.09|3021.39|3027.74|3020.04|37
1648129570000|2022-03-24 13:46:10|3027.97|3020.27|3026.84|3019.14|3027.97|3020.27|3026.4|3018.7|38
1648129580000|2022-03-24 13:46:20|3026.87|3019.17|3027.61|3019.91|3027.65|3019.95|3026.86|3019.16|33
1648129590000|2022-03-24 13:46:30|3027.62|3019.92|3028.71|3021.01|3029.16|3021.46|3027.62|3019.92|33
1648129600000|2022-03-24 13:46:40|3028.76|3021.06|3031.1|3023.4|3031.1|3023.4|3028.46|3020.76|36
1648129610000|2022-03-24 13:46:50|3031.09|3023.39|3031.65|3023.95|3031.91|3024.21|3030.6|3022.9|36
1648129620000|2022-03-24 13:47:00|3031.19|3023.49|3030.52|3022.82|3031.84|3024.14|3030.46|3022.76|32
1648129630000|2022-03-24 13:47:10|3030.32|3022.62|3030.31|3022.61|3030.33|3022.63|3029.56|3021.86|35
1648129640000|2022-03-24 13:47:20|3030.5|3022.8|3028.87|3021.17|3030.54|3022.84|3027.96|3020.26|36
1648129650000|2022-03-24 13:47:30|3029.16|3021.46|3029.2|3021.5|3029.75|3022.05|3028.15|3020.45|39
1648129660000|2022-03-24 13:47:40|3029.17|3021.47|3029.14|3021.44|3029.47|3021.77|3028.9|3021.2|37
1648129670000|2022-03-24 13:47:50|3029.18|3021.48|3029.63|3021.93|3029.71|3022.01|3029.15|3021.45|33
1648129680000|2022-03-24 13:48:00|3029.73|3022.03|3028.18|3020.48|3030.21|3022.51|3028.18|3020.48|37
1648129690000|2022-03-24 13:48:10|3028.15|3020.45|3029.3|3021.6|3029.41|3021.71|3028.15|3020.45|28
1648129700000|2022-03-24 13:48:20|3029.26|3021.56|3029.41|3021.71|3029.45|3021.75|3029.05|3021.35|35
1648129710000|2022-03-24 13:48:30|3029.34|3021.64|3028.16|3020.46|3029.34|3021.64|3028.11|3020.41|28
1648129720000|2022-03-24 13:48:40|3028.18|3020.48|3028.02|3020.32|3028.75|3021.05|3028.02|3020.32|31
1648129730000|2022-03-24 13:48:50|3028.19|3020.49|3029.25|3021.55|3029.25|3021.55|3028.14|3020.44|23
1648129740000|2022-03-24 13:49:00|3029.27|3021.57|3027.8|3020.1|3029.5|3021.8|3027.1|3019.4|36
1648129750000|2022-03-24 13:49:10|3028.05|3020.35|3027.79|3020.09|3028.44|3020.74|3027.14|3019.44|38
1648129760000|2022-03-24 13:49:20|3027.88|3020.18|3027.94|3020.24|3028.65|3020.95|3027.13|3019.43|33
1648129770000|2022-03-24 13:49:30|3027.91|3020.21|3027.28|3019.58|3028.52|3020.82|3027.28|3019.58|32
1648129780000|2022-03-24 13:49:40|3027.71|3020.01|3027.46|3019.76|3027.8|3020.1|3027.46|3019.76|25
1648129790000|2022-03-24 13:49:50|3027.35|3019.65|3026.51|3018.81|3027.43|3019.73|3026.51|3018.81|28
1648129800000|2022-03-24 13:50:00|3026.5|3018.8|3025.17|3017.47|3026.5|3018.8|3024.93|3017.23|28
1648129810000|2022-03-24 13:50:10|3025.16|3017.46|3023.29|3015.59|3025.16|3017.46|3023.29|3015.59|32
1648129820000|2022-03-24 13:50:20|3023.58|3015.88|3026.12|3018.42|3026.5|3018.8|3023.41|3015.71|35
1648129830000|2022-03-24 13:50:30|3026.48|3018.78|3026.05|3018.35|3026.85|3019.15|3025.85|3018.15|37
1648129840000|2022-03-24 13:50:40|3026.12|3018.42|3026.51|3018.81|3026.62|3018.92|3025.66|3017.96|22
1648129850000|2022-03-24 13:50:50|3026.57|3018.87|3026.75|3019.05|3026.96|3019.26|3026.12|3018.42|26
1648129860000|2022-03-24 13:51:00|3026.76|3019.06|3027.15|3019.45|3027.58|3019.88|3026.43|3018.73|36
1648129870000|2022-03-24 13:51:10|3026.96|3019.26|3028.45|3020.75|3028.45|3020.75|3026.83|3019.13|37
1648129880000|2022-03-24 13:51:20|3028.05|3020.35|3029.19|3021.49|3030.02|3022.32|3028.05|3020.35|38
1648129890000|2022-03-24 13:51:30|3028.89|3021.19|3030.73|3023.03|3031.22|3023.52|3028.89|3021.19|34
1648129900000|2022-03-24 13:51:40|3030.12|3022.42|3029.61|3021.91|3031.48|3023.78|3029.27|3021.57|38
1648129910000|2022-03-24 13:51:50|3029.65|3021.95|3029.59|3021.89|3030.39|3022.69|3029.41|3021.71|38
1648129920000|2022-03-24 13:52:00|3029.62|3021.92|3031.81|3024.11|3031.81|3024.11|3029.54|3021.84|31
1648129930000|2022-03-24 13:52:10|3031.2|3023.5|3030.8|3023.1|3032.33|3024.63|3030.63|3022.93|36
1648129940000|2022-03-24 13:52:20|3031.07|3023.37|3030.39|3022.69|3032.16|3024.46|3030.25|3022.55|39
1648129950000|2022-03-24 13:52:30|3030.33|3022.63|3028.76|3021.06|3030.33|3022.63|3028.54|3020.84|39
1648129960000|2022-03-24 13:52:40|3028.74|3021.04|3027.54|3019.84|3028.74|3021.04|3027.33|3019.63|40
1648129970000|2022-03-24 13:52:50|3027.58|3019.88|3026.86|3019.16|3027.58|3019.88|3026.39|3018.69|39
1648129980000|2022-03-24 13:53:00|3026.85|3019.15|3026.1|3018.4|3027.4|3019.7|3025.63|3017.93|39
1648129990000|2022-03-24 13:53:10|3025.93|3018.23|3025.35|3017.65|3025.93|3018.23|3024.48|3016.78|38
1648130000000|2022-03-24 13:53:20|3025.02|3017.32|3025.52|3017.82|3025.69|3017.99|3024.38|3016.68|32
1648130010000|2022-03-24 13:53:30|3025.59|3017.89|3027.41|3019.71|3027.41|3019.71|3024.9|3017.2|33
1648130020000|2022-03-24 13:53:40|3027.7|3020|3027.64|3019.94|3028.17|3020.47|3026.95|3019.25|31
1648130030000|2022-03-24 13:53:50|3027.54|3019.84|3027.43|3019.73|3027.62|3019.92|3026.99|3019.29|27
1648130040000|2022-03-24 13:54:00|3027.55|3019.85|3028.91|3021.21|3029.07|3021.37|3027.38|3019.68|30
1648130050000|2022-03-24 13:54:10|3029.04|3021.34|3029.62|3021.92|3029.62|3021.92|3027.46|3019.76|32
1648130060000|2022-03-24 13:54:20|3029.63|3021.93|3030.91|3023.21|3030.91|3023.21|3029.61|3021.91|27
1648130070000|2022-03-24 13:54:30|3030.49|3022.79|3030.92|3023.22|3030.92|3023.22|3030.14|3022.44|18
1648130080000|2022-03-24 13:54:40|3031.05|3023.35|3030.61|3022.91|3031.26|3023.56|3030.61|3022.91|7
1648130090000|2022-03-24 13:54:50|3030.76|3023.06|3030.33|3022.63|3030.86|3023.16|3030.33|3022.63|31
1648130100000|2022-03-24 13:55:00|3030.63|3022.93|3030.94|3023.24|3031.5|3023.8|3030.27|3022.57|16
1648130110000|2022-03-24 13:55:10|3031.77|3024.07|3032.03|3024.33|3032.2|3024.5|3031.77|3024.07|3
1648130120000|2022-03-24 13:55:20|3032.28|3024.58|3032.55|3024.85|3033.39|3025.69|3032.17|3024.47|30
1648130130000|2022-03-24 13:55:30|3033.02|3025.32|3033.24|3025.54|3034.13|3026.43|3032.27|3024.57|29
1648130140000|2022-03-24 13:55:40|3032.57|3024.87|3036.69|3028.99|3036.69|3028.99|3032.57|3024.87|35
1648130150000|2022-03-24 13:55:50|3036.87|3029.17|3037.13|3029.43|3038.65|3030.95|3035.95|3028.25|36
1648130160000|2022-03-24 13:56:00|3036.66|3028.96|3036.8|3029.1|3038.65|3030.95|3036.4|3028.7|38
1648130170000|2022-03-24 13:56:10|3036.95|3029.25|3034.98|3027.28|3036.95|3029.25|3034.78|3027.08|37
1648130180000|2022-03-24 13:56:20|3035.01|3027.31|3035.91|3028.21|3035.91|3028.21|3034.6|3026.9|37
1648130190000|2022-03-24 13:56:30|3036.32|3028.62|3037.11|3029.41|3037.28|3029.58|3036.23|3028.53|37
1648130200000|2022-03-24 13:56:40|3037.25|3029.55|3036.08|3028.38|3037.29|3029.59|3035.96|3028.26|35
1648130210000|2022-03-24 13:56:50|3036.13|3028.43|3034.93|3027.23|3036.23|3028.53|3034.79|3027.09|30
1648130220000|2022-03-24 13:57:00|3035.07|3027.37|3034.76|3027.06|3035.24|3027.54|3034.76|3027.06|37
1648130230000|2022-03-24 13:57:10|3034.66|3026.96|3034.47|3026.77|3034.82|3027.12|3033.79|3026.09|40
1648130240000|2022-03-24 13:57:20|3034.56|3026.86|3034.78|3027.08|3035.01|3027.31|3034.38|3026.68|34
1648130250000|2022-03-24 13:57:30|3034.67|3026.97|3034.5|3026.8|3034.71|3027.01|3034.44|3026.74|30
1648130260000|2022-03-24 13:57:40|3034.34|3026.64|3033.55|3025.85|3034.74|3027.04|3033.55|3025.85|31
1648130270000|2022-03-24 13:57:50|3033.56|3025.86|3032.55|3024.85|3033.59|3025.89|3032.35|3024.65|36
1648130280000|2022-03-24 13:58:00|3032.67|3024.97|3032.07|3024.37|3032.67|3024.97|3032.03|3024.33|30
1648130290000|2022-03-24 13:58:10|3031.94|3024.24|3032.1|3024.4|3032.73|3025.03|3031.94|3024.24|28
1648130300000|2022-03-24 13:58:20|3032.14|3024.44|3031.07|3023.37|3032.14|3024.44|3030.9|3023.2|38
1648130310000|2022-03-24 13:58:30|3030.97|3023.27|3033.9|3026.2|3034.14|3026.44|3030.97|3023.27|38
1648130320000|2022-03-24 13:58:40|3033.73|3026.03|3033.97|3026.27|3034.12|3026.42|3033.49|3025.79|29
1648130330000|2022-03-24 13:58:50|3033.87|3026.17|3033.37|3025.67|3033.93|3026.23|3033.34|3025.64|32
1648130340000|2022-03-24 13:59:00|3033.38|3025.68|3032.97|3025.27|3033.77|3026.07|3032.97|3025.27|33
1648130350000|2022-03-24 13:59:10|3033.03|3025.33|3033.08|3025.38|3033.2|3025.5|3032.88|3025.18|38
1648130360000|2022-03-24 13:59:20|3033.11|3025.41|3033.61|3025.91|3033.74|3026.04|3033.07|3025.37|35
1648130370000|2022-03-24 13:59:30|3033.33|3025.63|3033.66|3025.96|3033.66|3025.96|3032.85|3025.15|34
1648130380000|2022-03-24 13:59:40|3033.76|3026.06|3032.84|3025.14|3033.82|3026.12|3032.74|3025.04|33
1648130390000|2022-03-24 13:59:50|3032.83|3025.13|3033.06|3025.36|3033.45|3025.75|3032.62|3024.92|36
1648130400000|2022-03-24 14:00:00|3033.08|3025.38|3035.13|3027.43|3035.13|3027.43|3033.08|3025.38|39
1648130410000|2022-03-24 14:00:10|3035.54|3027.84|3035.8|3028.1|3036.02|3028.32|3035.52|3027.82|37
1648130420000|2022-03-24 14:00:20|3036.03|3028.33|3034.87|3027.17|3036.1|3028.4|3034.86|3027.16|33
1648130430000|2022-03-24 14:00:30|3034.88|3027.18|3034.76|3027.06|3034.95|3027.25|3033.49|3025.79|32
1648130440000|2022-03-24 14:00:40|3034.77|3027.07|3036.12|3028.42|3036.12|3028.42|3034.51|3026.81|37
1648130450000|2022-03-24 14:00:50|3036.49|3028.79|3036.06|3028.36|3036.49|3028.79|3036|3028.3|37
1648130460000|2022-03-24 14:01:00|3036.11|3028.41|3037.42|3029.72|3037.42|3029.72|3035.64|3027.94|34
1648130470000|2022-03-24 14:01:10|3037.3|3029.6|3038.33|3030.63|3038.85|3031.15|3037.08|3029.38|39
1648130480000|2022-03-24 14:01:20|3038.56|3030.86|3037.31|3029.61|3040.82|3033.12|3037.31|3029.61|34
1648130490000|2022-03-24 14:01:30|3037.13|3029.43|3037.74|3030.04|3037.74|3030.04|3036.83|3029.13|35
1648130500000|2022-03-24 14:01:40|3038.12|3030.42|3037.22|3029.52|3038.48|3030.78|3037.22|3029.52|32
1648130510000|2022-03-24 14:01:50|3037.14|3029.44|3037.23|3029.53|3037.58|3029.88|3036.98|3029.28|34
1648130520000|2022-03-24 14:02:00|3037.4|3029.7|3037.94|3030.24|3038.08|3030.38|3037.15|3029.45|35
1648130530000|2022-03-24 14:02:10|3037.95|3030.25|3039.11|3031.41|3039.14|3031.44|3037.95|3030.25|38
1648130540000|2022-03-24 14:02:20|3038.86|3031.16|3038.68|3030.98|3039.3|3031.6|3038.16|3030.46|37
1648130550000|2022-03-24 14:02:30|3038.44|3030.74|3038.22|3030.52|3038.49|3030.79|3037.91|3030.21|35
1648130560000|2022-03-24 14:02:40|3038.11|3030.41|3038.41|3030.71|3038.41|3030.71|3037.97|3030.27|24
1648130570000|2022-03-24 14:02:50|3038.28|3030.58|3038.87|3031.17|3038.89|3031.19|3037.6|3029.9|35
1648130580000|2022-03-24 14:03:00|3038.85|3031.15|3040.21|3032.51|3040.21|3032.51|3038.81|3031.11|36
1648130590000|2022-03-24 14:03:10|3040.04|3032.34|3039.3|3031.6|3040.11|3032.41|3039.21|3031.51|31
1648130600000|2022-03-24 14:03:20|3039.37|3031.67|3040.72|3033.02|3040.89|3033.19|3039.02|3031.32|37
1648130610000|2022-03-24 14:03:30|3040.79|3033.09|3039.73|3032.03|3040.79|3033.09|3039.73|3032.03|34
1648130620000|2022-03-24 14:03:40|3039.44|3031.74|3040.26|3032.56|3040.57|3032.87|3039.44|3031.74|35
1648130630000|2022-03-24 14:03:50|3040.44|3032.74|3042.02|3034.32|3042.27|3034.57|3040.2|3032.5|33
1648130640000|2022-03-24 14:04:00|3041.94|3034.24|3041.46|3033.76|3042.28|3034.58|3041.45|3033.75|35
1648130650000|2022-03-24 14:04:10|3041.12|3033.42|3042.15|3034.45|3042.52|3034.82|3041.07|3033.37|33
1648130660000|2022-03-24 14:04:20|3042.11|3034.41|3041.88|3034.18|3042.98|3035.28|3041.27|3033.57|38
1648130670000|2022-03-24 14:04:30|3042.02|3034.32|3042.81|3035.11|3042.84|3035.14|3041.83|3034.13|39
1648130680000|2022-03-24 14:04:40|3043.01|3035.31|3042.85|3035.15|3043.27|3035.57|3042.08|3034.38|33
1648130690000|2022-03-24 14:04:50|3043.01|3035.31|3042.87|3035.17|3043.41|3035.71|3042.84|3035.14|36
1648130700000|2022-03-24 14:05:00|3042.9|3035.2|3043.01|3035.31|3043.1|3035.4|3042.59|3034.89|32
1648130710000|2022-03-24 14:05:10|3043.03|3035.33|3045.15|3037.45|3045.31|3037.61|3042.89|3035.19|36
1648130720000|2022-03-24 14:05:20|3045.08|3037.38|3045.12|3037.42|3045.43|3037.73|3044.1|3036.4|38
1648130730000|2022-03-24 14:05:30|3045.18|3037.48|3043.85|3036.15|3045.26|3037.56|3043.74|3036.04|37
1648130740000|2022-03-24 14:05:40|3043.78|3036.08|3042.82|3035.12|3043.78|3036.08|3042.78|3035.08|36
1648130750000|2022-03-24 14:05:50|3042.78|3035.08|3041.18|3033.48|3042.79|3035.09|3041.12|3033.42|36
1648130760000|2022-03-24 14:06:00|3041.23|3033.53|3041.44|3033.74|3041.71|3034.01|3041.14|3033.44|37
1648130770000|2022-03-24 14:06:10|3041.29|3033.59|3041.18|3033.48|3041.67|3033.97|3040.97|3033.27|27
1648130780000|2022-03-24 14:06:20|3041.16|3033.46|3040.1|3032.4|3041.41|3033.71|3039.71|3032.01|36
1648130790000|2022-03-24 14:06:30|3039.75|3032.05|3039.72|3032.02|3040.38|3032.68|3039.4|3031.7|35
1648130800000|2022-03-24 14:06:40|3039.23|3031.53|3039.54|3031.84|3040.2|3032.5|3039|3031.3|35
1648130810000|2022-03-24 14:06:50|3039.11|3031.41|3038.7|3031|3039.83|3032.13|3038.7|3031|31
1648130820000|2022-03-24 14:07:00|3039.19|3031.49|3038.44|3030.74|3039.84|3032.14|3037.76|3030.06|37
1648130830000|2022-03-24 14:07:10|3038.49|3030.79|3037.57|3029.87|3038.99|3031.29|3037.37|3029.67|34
1648130840000|2022-03-24 14:07:20|3037.63|3029.93|3038.29|3030.59|3038.88|3031.18|3037.55|3029.85|33
1648130850000|2022-03-24 14:07:30|3037.95|3030.25|3037.4|3029.7|3038.38|3030.68|3037.2|3029.5|32
1648130860000|2022-03-24 14:07:40|3037.21|3029.51|3036.14|3028.44|3037.67|3029.97|3035.9|3028.2|36
1648130870000|2022-03-24 14:07:50|3036.18|3028.48|3037.54|3029.84|3037.88|3030.18|3035.99|3028.29|33
1648130880000|2022-03-24 14:08:00|3037.87|3030.17|3037.75|3030.05|3038.64|3030.94|3036.7|3029|32
1648130890000|2022-03-24 14:08:10|3037.78|3030.08|3036.7|3029|3037.88|3030.18|3036.6|3028.9|30
1648130900000|2022-03-24 14:08:20|3037.48|3029.78|3037.21|3029.51|3037.48|3029.78|3036.81|3029.11|20
1648130910000|2022-03-24 14:08:30|3037.2|3029.5|3038.4|3030.7|3038.58|3030.88|3037.2|3029.5|21
1648130920000|2022-03-24 14:08:40|3038.46|3030.76|3038.69|3030.99|3039.32|3031.62|3036.9|3029.2|26
1648130930000|2022-03-24 14:08:50|3038.6|3030.9|3037.78|3030.08|3038.6|3030.9|3037.71|3030.01|38
1648130940000|2022-03-24 14:09:00|3037.75|3030.05|3038.77|3031.07|3038.77|3031.07|3036.88|3029.18|39
1648130950000|2022-03-24 14:09:10|3038.79|3031.09|3039.9|3032.2|3040.12|3032.42|3038.63|3030.93|39
1648130960000|2022-03-24 14:09:20|3039.92|3032.22|3040.25|3032.55|3040.65|3032.95|3039.64|3031.94|36
1648130970000|2022-03-24 14:09:30|3040.36|3032.66|3040.68|3032.98|3041.31|3033.61|3040.27|3032.57|36
1648130980000|2022-03-24 14:09:40|3040.73|3033.03|3040.5|3032.8|3041.74|3034.04|3040.21|3032.51|38
1648130990000|2022-03-24 14:09:50|3040.87|3033.17|3041.57|3033.87|3041.59|3033.89|3040.86|3033.16|34
1648131000000|2022-03-24 14:10:00|3041.66|3033.96|3040.93|3033.23|3042.03|3034.33|3040.92|3033.22|34
1648131010000|2022-03-24 14:10:10|3041.11|3033.41|3039.76|3032.06|3041.18|3033.48|3039.66|3031.96|35
1648131020000|2022-03-24 14:10:20|3039.71|3032.01|3038.01|3030.31|3039.83|3032.13|3037.66|3029.96|38
1648131030000|2022-03-24 14:10:30|3037.97|3030.27|3039.16|3031.46|3039.87|3032.17|3037.7|3030|34
1648131040000|2022-03-24 14:10:40|3039.15|3031.45|3038.52|3030.82|3039.15|3031.45|3038.4|3030.7|35
1648131050000|2022-03-24 14:10:50|3038.46|3030.76|3038.06|3030.36|3039.15|3031.45|3038.06|3030.36|29
1648131060000|2022-03-24 14:11:00|3038.2|3030.5|3038.55|3030.85|3038.6|3030.9|3038.14|3030.44|33
1648131070000|2022-03-24 14:11:10|3038.51|3030.81|3039.56|3031.86|3039.57|3031.87|3038.51|3030.81|30
1648131080000|2022-03-24 14:11:20|3039.57|3031.87|3039.83|3032.13|3039.85|3032.15|3039.51|3031.81|19
1648131090000|2022-03-24 14:11:30|3039.84|3032.14|3039.38|3031.68|3039.92|3032.22|3039.31|3031.61|30
1648131100000|2022-03-24 14:11:40|3039.37|3031.67|3038.67|3030.97|3039.39|3031.69|3038.67|3030.97|29
1648131110000|2022-03-24 14:11:50|3038.69|3030.99|3039.14|3031.44|3039.16|3031.46|3038.59|3030.89|32
1648131120000|2022-03-24 14:12:00|3039.11|3031.41|3038.42|3030.72|3039.11|3031.41|3038.09|3030.39|30
1648131130000|2022-03-24 14:12:10|3038.33|3030.63|3037.01|3029.31|3038.79|3031.09|3036.46|3028.76|36
1648131140000|2022-03-24 14:12:20|3037.03|3029.33|3037.04|3029.34|3037.1|3029.4|3036.55|3028.85|37
1648131150000|2022-03-24 14:12:30|3037.13|3029.43|3036.86|3029.16|3037.13|3029.43|3036.55|3028.85|29
1648131160000|2022-03-24 14:12:40|3036.94|3029.24|3037.59|3029.89|3037.59|3029.89|3036.1|3028.4|31
1648131170000|2022-03-24 14:12:50|3037.61|3029.91|3038.42|3030.72|3038.42|3030.72|3037.42|3029.72|29
1648131180000|2022-03-24 14:13:00|3038.46|3030.76|3039.12|3031.42|3039.86|3032.16|3038.46|3030.76|37
1648131190000|2022-03-24 14:13:10|3039.11|3031.41|3039.21|3031.51|3039.58|3031.88|3038.97|3031.27|29
1648131200000|2022-03-24 14:13:20|3039.23|3031.53|3040.09|3032.39|3040.18|3032.48|3039.08|3031.38|36
1648131210000|2022-03-24 14:13:30|3040.12|3032.42|3040.47|3032.77|3040.71|3033.01|3040.12|3032.42|38
1648131220000|2022-03-24 14:13:40|3040.48|3032.78|3040.39|3032.69|3040.66|3032.96|3040.25|3032.55|26
1648131230000|2022-03-24 14:13:50|3040.41|3032.71|3039.61|3031.91|3040.58|3032.88|3039.61|3031.91|24
1648131240000|2022-03-24 14:14:00|3039.56|3031.86|3037.15|3029.45|3040.36|3032.66|3037.15|3029.45|37
1648131250000|2022-03-24 14:14:10|3037.27|3029.57|3036.74|3029.04|3037.76|3030.06|3036.74|3029.04|39
1648131260000|2022-03-24 14:14:20|3036.87|3029.17|3037.2|3029.5|3037.53|3029.83|3036.83|3029.13|29
1648131270000|2022-03-24 14:14:30|3037.17|3029.47|3039.08|3031.38|3039.1|3031.4|3037.17|3029.47|36
1648131280000|2022-03-24 14:14:40|3039.24|3031.54|3039.26|3031.56|3039.55|3031.85|3038.67|3030.97|34
1648131290000|2022-03-24 14:14:50|3039.31|3031.61|3038.52|3030.82|3039.32|3031.62|3037.97|3030.27|31
1648131300000|2022-03-24 14:15:00|3038.3|3030.6|3037.67|3029.97|3038.3|3030.6|3037.47|3029.77|29
1648131310000|2022-03-24 14:15:10|3037.72|3030.02|3038.54|3030.84|3038.69|3030.99|3037.68|3029.98|26
1648131320000|2022-03-24 14:15:20|3038.45|3030.75|3037.88|3030.18|3038.45|3030.75|3037.55|3029.85|34
1648131330000|2022-03-24 14:15:30|3037.74|3030.04|3036.31|3028.61|3037.74|3030.04|3036.31|3028.61|33
1648131340000|2022-03-24 14:15:40|3036|3028.3|3035.94|3028.24|3036.1|3028.4|3035.83|3028.13|35
1648131350000|2022-03-24 14:15:50|3035.65|3027.95|3036.03|3028.33|3036.37|3028.67|3035.48|3027.78|38
1648131360000|2022-03-24 14:16:00|3035.87|3028.17|3034.19|3026.49|3035.9|3028.2|3033.74|3026.04|37
1648131370000|2022-03-24 14:16:10|3034.14|3026.44|3033.74|3026.04|3034.54|3026.84|3033.65|3025.95|37
1648131380000|2022-03-24 14:16:20|3033.73|3026.03|3033.08|3025.38|3033.77|3026.07|3032.87|3025.17|38
1648131390000|2022-03-24 14:16:30|3033.21|3025.51|3033.15|3025.45|3033.44|3025.74|3032.46|3024.76|35
1648131400000|2022-03-24 14:16:40|3032.81|3025.11|3033.23|3025.53|3033.79|3026.09|3032.19|3024.49|39
1648131410000|2022-03-24 14:16:50|3032.93|3025.23|3031.26|3023.56|3033.03|3025.33|3031.25|3023.55|38
1648131420000|2022-03-24 14:17:00|3031.23|3023.53|3031.74|3024.04|3031.96|3024.26|3031.06|3023.36|32
1648131430000|2022-03-24 14:17:10|3031.73|3024.03|3032.03|3024.33|3032.08|3024.38|3031.65|3023.95|35
1648131440000|2022-03-24 14:17:20|3032.02|3024.32|3032.32|3024.62|3032.32|3024.62|3031.59|3023.89|36
1648131450000|2022-03-24 14:17:30|3032.5|3024.8|3033.08|3025.38|3033.08|3025.38|3032.08|3024.38|36
1648131460000|2022-03-24 14:17:40|3032.9|3025.2|3033.35|3025.65|3033.44|3025.74|3032.52|3024.82|24
1648131470000|2022-03-24 14:17:50|3033.55|3025.85|3030.49|3022.79|3033.55|3025.85|3030.38|3022.68|33
1648131480000|2022-03-24 14:18:00|3030.72|3023.02|3030.78|3023.08|3031.03|3023.33|3030.48|3022.78|35
1648131490000|2022-03-24 14:18:10|3030.91|3023.21|3030.04|3022.34|3031.14|3023.44|3029.6|3021.9|31
1648131500000|2022-03-24 14:18:20|3030.15|3022.45|3029.17|3021.47|3030.29|3022.59|3029|3021.3|36
1648131510000|2022-03-24 14:18:30|3029.25|3021.55|3030.3|3022.6|3030.35|3022.65|3029.16|3021.46|33
1648131520000|2022-03-24 14:18:40|3030.31|3022.61|3029.75|3022.05|3030.38|3022.68|3029.38|3021.68|31
1648131530000|2022-03-24 14:18:50|3029.65|3021.95|3029.08|3021.38|3029.88|3022.18|3028.08|3020.38|39
1648131540000|2022-03-24 14:19:00|3028.91|3021.21|3027.48|3019.78|3029.08|3021.38|3027.48|3019.78|38
1648131550000|2022-03-24 14:19:10|3027.72|3020.02|3027.22|3019.52|3028.5|3020.8|3026.97|3019.27|32
1648131560000|2022-03-24 14:19:20|3027.31|3019.61|3026.88|3019.18|3028.99|3021.29|3026.88|3019.18|39
1648131570000|2022-03-24 14:19:30|3026.71|3019.01|3027.76|3020.06|3027.83|3020.13|3026.71|3019.01|31
1648131580000|2022-03-24 14:19:40|3027.82|3020.12|3027.54|3019.84|3027.82|3020.12|3027.21|3019.51|35
1648131590000|2022-03-24 14:19:50|3027.55|3019.85|3029.14|3021.44|3029.14|3021.44|3027.29|3019.59|33
1648131600000|2022-03-24 14:20:00|3028.54|3020.84|3029.25|3021.55|3030|3022.3|3028.54|3020.84|33
1648131610000|2022-03-24 14:20:10|3029.34|3021.64|3028.87|3021.17|3029.88|3022.18|3028.87|3021.17|29
1648131620000|2022-03-24 14:20:20|3028.9|3021.2|3029.04|3021.34|3029.82|3022.12|3028.77|3021.07|34
1648131630000|2022-03-24 14:20:30|3029.06|3021.36|3029.88|3022.18|3029.9|3022.2|3028.97|3021.27|37
1648131640000|2022-03-24 14:20:40|3029.25|3021.55|3029.41|3021.71|3029.82|3022.12|3028.69|3020.99|34
1648131650000|2022-03-24 14:20:50|3029.45|3021.75|3029.05|3021.35|3029.47|3021.77|3028.64|3020.94|34
1648131660000|2022-03-24 14:21:00|3028.94|3021.24|3029.14|3021.44|3029.8|3022.1|3028.07|3020.37|34
1648131670000|2022-03-24 14:21:10|3029.11|3021.41|3029.38|3021.68|3029.38|3021.68|3028.85|3021.15|18
1648131680000|2022-03-24 14:21:20|3029.28|3021.58|3029.96|3022.26|3030.11|3022.41|3029.01|3021.31|22
1648131690000|2022-03-24 14:21:30|3030.01|3022.31|3029.37|3021.67|3030.22|3022.52|3028.85|3021.15|20
1648131700000|2022-03-24 14:21:40|3029.35|3021.65|3029.73|3022.03|3030.72|3023.02|3028.46|3020.76|27
1648131710000|2022-03-24 14:21:50|3029.74|3022.04|3030.53|3022.83|3030.72|3023.02|3029.51|3021.81|28
1648131720000|2022-03-24 14:22:00|3030.47|3022.77|3031.16|3023.46|3031.16|3023.46|3029.31|3021.61|30
1648131730000|2022-03-24 14:22:10|3029.57|3021.87|3030.91|3023.21|3030.92|3023.22|3029.49|3021.79|35
1648131740000|2022-03-24 14:22:20|3030.39|3022.69|3030.81|3023.11|3031.18|3023.48|3030.12|3022.42|35
1648131750000|2022-03-24 14:22:30|3030.5|3022.8|3030.4|3022.7|3031.32|3023.62|3030.18|3022.48|36
1648131760000|2022-03-24 14:22:40|3030.55|3022.85|3030.38|3022.68|3030.59|3022.89|3030.15|3022.45|19
1648131770000|2022-03-24 14:22:50|3030.35|3022.65|3030.41|3022.71|3030.53|3022.83|3030.09|3022.39|27
1648131780000|2022-03-24 14:23:00|3030.55|3022.85|3029.85|3022.15|3030.55|3022.85|3029.74|3022.04|18
1648131790000|2022-03-24 14:23:10|3029.99|3022.29|3029.97|3022.27|3030|3022.3|3029.85|3022.15|18
1648131800000|2022-03-24 14:23:20|3030.19|3022.49|3031|3023.3|3031.18|3023.48|3030.19|3022.49|27
1648131810000|2022-03-24 14:23:30|3030.86|3023.16|3031.83|3024.13|3031.85|3024.15|3030.77|3023.07|36
1648131820000|2022-03-24 14:23:40|3031.31|3023.61|3031.78|3024.08|3031.85|3024.15|3031.1|3023.4|34
1648131830000|2022-03-24 14:23:50|3031.24|3023.54|3031.77|3024.07|3032.14|3024.44|3031.1|3023.4|33
1648131840000|2022-03-24 14:24:00|3031.74|3024.04|3031.29|3023.59|3031.75|3024.05|3031.2|3023.5|31
1648131850000|2022-03-24 14:24:10|3031.05|3023.35|3030.36|3022.66|3031.05|3023.35|3030.25|3022.55|27
1648131860000|2022-03-24 14:24:20|3031|3023.3|3029.86|3022.16|3031.02|3023.32|3029.42|3021.72|37
1648131870000|2022-03-24 14:24:30|3029.91|3022.21|3029.56|3021.86|3029.97|3022.27|3028.89|3021.19|37
1648131880000|2022-03-24 14:24:40|3029.41|3021.71|3029.72|3022.02|3030.02|3022.32|3028.93|3021.23|32
1648131890000|2022-03-24 14:24:50|3029.24|3021.54|3029.84|3022.14|3029.92|3022.22|3028.25|3020.55|31
1648131900000|2022-03-24 14:25:00|3029.83|3022.13|3030.73|3023.03|3030.73|3023.03|3028.92|3021.22|36
1648131910000|2022-03-24 14:25:10|3030.76|3023.06|3031|3023.3|3031.04|3023.34|3030.02|3022.32|37
1648131920000|2022-03-24 14:25:20|3030.85|3023.15|3031.36|3023.66|3031.38|3023.68|3030.03|3022.33|31
1648131930000|2022-03-24 14:25:30|3030.55|3022.85|3030.59|3022.89|3031.38|3023.68|3030.52|3022.82|25
1648131940000|2022-03-24 14:25:40|3030.64|3022.94|3031.8|3024.1|3031.8|3024.1|3030.59|3022.89|32
1648131950000|2022-03-24 14:25:50|3031.83|3024.13|3032.16|3024.46|3032.17|3024.47|3031.52|3023.82|33
1648131960000|2022-03-24 14:26:00|3032.17|3024.47|3032.12|3024.42|3032.17|3024.47|3031.48|3023.78|31
1648131970000|2022-03-24 14:26:10|3032.28|3024.58|3032.1|3024.4|3032.41|3024.71|3031.58|3023.88|31
1648131980000|2022-03-24 14:26:20|3032.19|3024.49|3032.78|3025.08|3032.88|3025.18|3032.19|3024.49|35
1648131990000|2022-03-24 14:26:30|3032.77|3025.07|3031.68|3023.98|3032.77|3025.07|3031.19|3023.49|38
1648132000000|2022-03-24 14:26:40|3031.6|3023.9|3030.67|3022.97|3031.6|3023.9|3030.67|3022.97|30
1648132010000|2022-03-24 14:26:50|3030.85|3023.15|3032.48|3024.78|3032.48|3024.78|3030.6|3022.9|32
1648132020000|2022-03-24 14:27:00|3032.31|3024.61|3031.37|3023.67|3032.31|3024.61|3031.34|3023.64|36
1648132030000|2022-03-24 14:27:10|3031.7|3024|3031.14|3023.44|3031.9|3024.2|3030.88|3023.18|37
1648132040000|2022-03-24 14:27:20|3030.82|3023.12|3031.49|3023.79|3032.14|3024.44|3030.81|3023.11|38
1648132050000|2022-03-24 14:27:30|3031.48|3023.78|3031.39|3023.69|3032.24|3024.54|3031.34|3023.64|34
1648132060000|2022-03-24 14:27:40|3031.38|3023.68|3028.74|3021.04|3031.4|3023.7|3028.74|3021.04|36
1648132070000|2022-03-24 14:27:50|3028.77|3021.07|3030.02|3022.32|3030.02|3022.32|3028.32|3020.62|40
1648132080000|2022-03-24 14:28:00|3029.8|3022.1|3029.74|3022.04|3030.12|3022.42|3029.26|3021.56|35
1648132090000|2022-03-24 14:28:10|3029.75|3022.05|3029.55|3021.85|3030|3022.3|3029.29|3021.59|33
1648132100000|2022-03-24 14:28:20|3029.51|3021.81|3029.71|3022.01|3029.71|3022.01|3028.65|3020.95|36
1648132110000|2022-03-24 14:28:30|3029.43|3021.73|3029.49|3021.79|3029.81|3022.11|3029.18|3021.48|33
1648132120000|2022-03-24 14:28:40|3029.36|3021.66|3029.29|3021.59|3029.66|3021.96|3029.07|3021.37|36
1648132130000|2022-03-24 14:28:50|3029.43|3021.73|3029.6|3021.9|3030.33|3022.63|3029.01|3021.31|33
1648132140000|2022-03-24 14:29:00|3029.61|3021.91|3030.62|3022.92|3031.09|3023.39|3029.29|3021.59|34
1648132150000|2022-03-24 14:29:10|3030.64|3022.94|3030.29|3022.59|3030.64|3022.94|3029.32|3021.62|36
1648132160000|2022-03-24 14:29:20|3030.31|3022.61|3030.27|3022.57|3030.31|3022.61|3029.94|3022.24|30
1648132170000|2022-03-24 14:29:30|3030.29|3022.59|3030.08|3022.38|3030.52|3022.82|3029.52|3021.82|37
1648132180000|2022-03-24 14:29:40|3030.11|3022.41|3029.77|3022.07|3030.11|3022.41|3028.95|3021.25|33
1648132190000|2022-03-24 14:29:50|3029.7|3022|3029.42|3021.72|3029.83|3022.13|3029.21|3021.51|31
1648132200000|2022-03-24 14:30:00|3029.83|3022.13|3029.47|3021.77|3030.21|3022.51|3029.39|3021.69|31
1648132210000|2022-03-24 14:30:10|3029.55|3021.85|3029.56|3021.86|3030.06|3022.36|3029.15|3021.45|32
1648132220000|2022-03-24 14:30:20|3029.41|3021.71|3028.35|3020.65|3029.41|3021.71|3027.74|3020.04|34
1648132230000|2022-03-24 14:30:30|3028.28|3020.58|3025.75|3018.05|3028.28|3020.58|3025.75|3018.05|36
1648132240000|2022-03-24 14:30:40|3025.72|3018.02|3025.5|3017.8|3025.93|3018.23|3025.44|3017.74|26
1648132250000|2022-03-24 14:30:50|3025.43|3017.73|3026.75|3019.05|3027.12|3019.42|3025.38|3017.68|33
1648132260000|2022-03-24 14:31:00|3026.94|3019.24|3028.45|3020.75|3028.95|3021.25|3026.93|3019.23|38
1648132270000|2022-03-24 14:31:10|3028.66|3020.96|3028.96|3021.26|3029.37|3021.67|3028.39|3020.69|32
1648132280000|2022-03-24 14:31:20|3029.02|3021.32|3028.88|3021.18|3029.06|3021.36|3028.21|3020.51|36
1648132290000|2022-03-24 14:31:30|3029.28|3021.58|3029.71|3022.01|3029.96|3022.26|3028.48|3020.78|35
1648132300000|2022-03-24 14:31:40|3029.79|3022.09|3028.45|3020.75|3029.84|3022.14|3028.45|3020.75|35
1648132310000|2022-03-24 14:31:50|3028.34|3020.64|3027.97|3020.27|3028.34|3020.64|3027.51|3019.81|32
1648132320000|2022-03-24 14:32:00|3027.92|3020.22|3027.78|3020.08|3028.81|3021.11|3027.54|3019.84|38
1648132330000|2022-03-24 14:32:10|3027.98|3020.28|3028.15|3020.45|3028.33|3020.63|3027.9|3020.2|35
1648132340000|2022-03-24 14:32:20|3028.32|3020.62|3028.87|3021.17|3028.87|3021.17|3028.16|3020.46|33
1648132350000|2022-03-24 14:32:30|3028.89|3021.19|3030.78|3023.08|3031.02|3023.32|3028.73|3021.03|39
1648132360000|2022-03-24 14:32:40|3030.55|3022.85|3033.98|3026.28|3033.98|3026.28|3030.36|3022.66|29
1648132370000|2022-03-24 14:32:50|3034.16|3026.46|3034.99|3027.29|3036.2|3028.5|3034.16|3026.46|36
1648132380000|2022-03-24 14:33:00|3034.94|3027.24|3035.54|3027.84|3035.78|3028.08|3034.94|3027.24|32
1648132390000|2022-03-24 14:33:10|3035.48|3027.78|3034.63|3026.93|3035.54|3027.84|3034.6|3026.9|35
1648132400000|2022-03-24 14:33:20|3034.66|3026.96|3035.76|3028.06|3036.04|3028.34|3034.66|3026.96|28
1648132410000|2022-03-24 14:33:30|3035.72|3028.02|3036.77|3029.07|3037.89|3030.19|3035.42|3027.72|33
1648132420000|2022-03-24 14:33:40|3037.94|3030.24|3039.03|3031.33|3039.26|3031.56|3036.26|3028.56|35
1648132430000|2022-03-24 14:33:50|3039.11|3031.41|3038.97|3031.27|3039.26|3031.56|3038.16|3030.46|36
1648132440000|2022-03-24 14:34:00|3039|3031.3|3039.68|3031.98|3039.68|3031.98|3038.17|3030.47|29
1648132450000|2022-03-24 14:34:10|3039.38|3031.68|3041.26|3033.56|3041.27|3033.57|3039.38|3031.68|36
1648132460000|2022-03-24 14:34:20|3041.25|3033.55|3040.08|3032.38|3041.25|3033.55|3039.96|3032.26|37
1648132470000|2022-03-24 14:34:30|3040.2|3032.5|3039.96|3032.26|3040.33|3032.63|3039.96|3032.26|31
1648132480000|2022-03-24 14:34:40|3039.98|3032.28|3040.13|3032.43|3040.28|3032.58|3039.98|3032.28|22
1648132490000|2022-03-24 14:34:50|3040.14|3032.44|3039.36|3031.66|3040.14|3032.44|3039.36|3031.66|36
1648132500000|2022-03-24 14:35:00|3039.54|3031.84|3039.64|3031.94|3039.96|3032.26|3038.93|3031.23|37
1648132510000|2022-03-24 14:35:10|3039.63|3031.93|3038.78|3031.08|3039.66|3031.96|3038.78|3031.08|32
1648132520000|2022-03-24 14:35:20|3038.56|3030.86|3038.5|3030.8|3038.98|3031.28|3037.41|3029.71|37
1648132530000|2022-03-24 14:35:30|3037.93|3030.23|3039.05|3031.35|3039.09|3031.39|3037.92|3030.22|36
1648132540000|2022-03-24 14:35:40|3039.04|3031.34|3038.73|3031.03|3039.32|3031.62|3038.33|3030.63|37
1648132550000|2022-03-24 14:35:50|3038.88|3031.18|3038.36|3030.66|3039.08|3031.38|3037.3|3029.6|31
1648132560000|2022-03-24 14:36:00|3038.08|3030.38|3037.12|3029.42|3038.55|3030.85|3037.01|3029.31|38
1648132570000|2022-03-24 14:36:10|3037.32|3029.62|3036.8|3029.1|3037.55|3029.85|3036.43|3028.73|35
1648132580000|2022-03-24 14:36:20|3036.73|3029.03|3036.75|3029.05|3036.91|3029.21|3036.13|3028.43|35
1648132590000|2022-03-24 14:36:30|3036.56|3028.86|3036.07|3028.37|3036.61|3028.91|3036.01|3028.31|35
1648132600000|2022-03-24 14:36:40|3036.06|3028.36|3035.39|3027.69|3036.06|3028.36|3035.28|3027.58|31
1648132610000|2022-03-24 14:36:50|3035.37|3027.67|3036.56|3028.86|3036.57|3028.87|3034.78|3027.08|31
1648132620000|2022-03-24 14:37:00|3036.55|3028.85|3036.17|3028.47|3036.68|3028.98|3036.16|3028.46|38
1648132630000|2022-03-24 14:37:10|3036.34|3028.64|3035.52|3027.82|3036.54|3028.84|3035.37|3027.67|32
1648132640000|2022-03-24 14:37:20|3035.5|3027.8|3036.64|3028.94|3036.7|3029|3035.5|3027.8|36
1648132650000|2022-03-24 14:37:30|3036.66|3028.96|3037.01|3029.31|3037.01|3029.31|3035.97|3028.27|31
1648132660000|2022-03-24 14:37:40|3036.55|3028.85|3035.67|3027.97|3036.86|3029.16|3035.66|3027.96|30
1648132670000|2022-03-24 14:37:50|3035.68|3027.98|3035.54|3027.84|3035.83|3028.13|3035.37|3027.67|28
1648132680000|2022-03-24 14:38:00|3035.65|3027.95|3034.19|3026.49|3036.06|3028.36|3034.19|3026.49|35
1648132690000|2022-03-24 14:38:10|3034.3|3026.6|3033.78|3026.08|3034.32|3026.62|3033.76|3026.06|35
1648132700000|2022-03-24 14:38:20|3033.9|3026.2|3033.75|3026.05|3034.42|3026.72|3033.63|3025.93|30
1648132710000|2022-03-24 14:38:30|3033.73|3026.03|3034.42|3026.72|3034.42|3026.72|3032.66|3024.96|30
1648132720000|2022-03-24 14:38:40|3034.4|3026.7|3035.98|3028.28|3035.99|3028.29|3033.93|3026.23|37
1648132730000|2022-03-24 14:38:50|3035.97|3028.27|3035.64|3027.94|3036.18|3028.48|3035.48|3027.78|32
1648132740000|2022-03-24 14:39:00|3035.57|3027.87|3035.8|3028.1|3035.92|3028.22|3035.44|3027.74|39
1648132750000|2022-03-24 14:39:10|3035.81|3028.11|3035.57|3027.87|3035.84|3028.14|3034.28|3026.58|34
1648132760000|2022-03-24 14:39:20|3035.88|3028.18|3036.56|3028.86|3037.08|3029.38|3035.53|3027.83|31
1648132770000|2022-03-24 14:39:30|3036.61|3028.91|3036.93|3029.23|3037.49|3029.79|3036.56|3028.86|35
1648132780000|2022-03-24 14:39:40|3037.01|3029.31|3037.52|3029.82|3037.59|3029.89|3036.81|3029.11|32
1648132790000|2022-03-24 14:39:50|3037.36|3029.66|3037.9|3030.2|3037.9|3030.2|3036.2|3028.5|34
1648132800000|2022-03-24 14:40:00|3037.82|3030.12|3037.17|3029.47|3038.14|3030.44|3036.86|3029.16|35
1648132810000|2022-03-24 14:40:10|3038.05|3030.35|3038.39|3030.69|3038.72|3031.02|3037.1|3029.4|35
1648132820000|2022-03-24 14:40:20|3038.41|3030.71|3036.52|3028.82|3038.41|3030.71|3035.94|3028.24|37
1648132830000|2022-03-24 14:40:30|3036.42|3028.72|3036.41|3028.71|3036.42|3028.72|3036.09|3028.39|36
1648132840000|2022-03-24 14:40:40|3036.54|3028.84|3036.79|3029.09|3036.94|3029.24|3036.52|3028.82|32
1648132850000|2022-03-24 14:40:50|3036.82|3029.12|3036.86|3029.16|3037.04|3029.34|3036.63|3028.93|35
1648132860000|2022-03-24 14:41:00|3036.84|3029.14|3036.81|3029.11|3036.89|3029.19|3036.61|3028.91|28
1648132870000|2022-03-24 14:41:10|3036.64|3028.94|3038.39|3030.69|3038.78|3031.08|3036.18|3028.48|38
1648132880000|2022-03-24 14:41:20|3038.4|3030.7|3036.67|3028.97|3038.4|3030.7|3036.65|3028.95|39
1648132890000|2022-03-24 14:41:30|3036.63|3028.93|3036.24|3028.54|3036.78|3029.08|3036.07|3028.37|31
1648132900000|2022-03-24 14:41:40|3035.88|3028.18|3035.21|3027.51|3036.48|3028.78|3035.16|3027.46|35
1648132910000|2022-03-24 14:41:50|3035.2|3027.5|3036.32|3028.62|3036.42|3028.72|3035.2|3027.5|35
1648132920000|2022-03-24 14:42:00|3036.42|3028.72|3036.04|3028.34|3036.59|3028.89|3035.94|3028.24|34
1648132930000|2022-03-24 14:42:10|3036.09|3028.39|3036.22|3028.52|3036.4|3028.7|3036.03|3028.33|25
1648132940000|2022-03-24 14:42:20|3036.23|3028.53|3035.79|3028.09|3036.48|3028.78|3035.44|3027.74|30
1648132950000|2022-03-24 14:42:30|3035.62|3027.92|3036.21|3028.51|3036.34|3028.64|3035.56|3027.86|37
1648132960000|2022-03-24 14:42:40|3036.14|3028.44|3035.54|3027.84|3036.15|3028.45|3035.19|3027.49|30
1648132970000|2022-03-24 14:42:50|3035.57|3027.87|3035.16|3027.46|3035.94|3028.24|3035.11|3027.41|35
1648132980000|2022-03-24 14:43:00|3035.17|3027.47|3034.51|3026.81|3035.17|3027.47|3034.34|3026.64|35
1648132990000|2022-03-24 14:43:10|3034.42|3026.72|3035.72|3028.02|3035.94|3028.24|3034.41|3026.71|34
1648133000000|2022-03-24 14:43:20|3035.91|3028.21|3036.68|3028.98|3036.68|3028.98|3035.51|3027.81|35
1648133010000|2022-03-24 14:43:30|3036.63|3028.93|3038.53|3030.83|3038.69|3030.99|3035.88|3028.18|36
1648133020000|2022-03-24 14:43:40|3038.56|3030.86|3038.55|3030.85|3038.99|3031.29|3038.37|3030.67|37
1648133030000|2022-03-24 14:43:50|3038.58|3030.88|3038.53|3030.83|3038.58|3030.88|3037.84|3030.14|35
1648133040000|2022-03-24 14:44:00|3038.51|3030.81|3038.78|3031.08|3038.84|3031.14|3037.8|3030.1|37
1648133050000|2022-03-24 14:44:10|3038.86|3031.16|3039.24|3031.54|3039.29|3031.59|3037.39|3029.69|35
1648133060000|2022-03-24 14:44:20|3039.31|3031.61|3039.32|3031.62|3040.43|3032.73|3038.23|3030.53|35
1648133070000|2022-03-24 14:44:30|3039.57|3031.87|3040.77|3033.07|3040.94|3033.24|3039.08|3031.38|38
1648133080000|2022-03-24 14:44:40|3040.69|3032.99|3040.63|3032.93|3040.9|3033.2|3039.06|3031.36|34
1648133090000|2022-03-24 14:44:50|3040.61|3032.91|3040.45|3032.75|3041.16|3033.46|3039.5|3031.8|38
1648133100000|2022-03-24 14:45:00|3040.68|3032.98|3039.89|3032.19|3041.04|3033.34|3039.55|3031.85|36
1648133110000|2022-03-24 14:45:10|3039.95|3032.25|3039.57|3031.87|3039.99|3032.29|3039.33|3031.63|34
1648133120000|2022-03-24 14:45:20|3039.64|3031.94|3039.81|3032.11|3040.56|3032.86|3039.43|3031.73|32
1648133130000|2022-03-24 14:45:30|3039.82|3032.12|3040.13|3032.43|3040.43|3032.73|3039.8|3032.1|31
1648133140000|2022-03-24 14:45:40|3040.24|3032.54|3040.25|3032.55|3041.73|3034.03|3039.5|3031.8|33
1648133150000|2022-03-24 14:45:50|3040.2|3032.5|3041.88|3034.18|3041.98|3034.28|3040.2|3032.5|37
1648133160000|2022-03-24 14:46:00|3040.95|3033.25|3045.53|3037.83|3045.53|3037.83|3040.37|3032.67|39
1648133170000|2022-03-24 14:46:10|3044.43|3036.73|3045.06|3037.36|3045.83|3038.13|3044.41|3036.71|35
1648133180000|2022-03-24 14:46:20|3045.15|3037.45|3044.46|3036.76|3045.24|3037.54|3043.77|3036.07|31
1648133190000|2022-03-24 14:46:30|3043.37|3035.67|3043.65|3035.95|3045.41|3037.71|3043.37|3035.67|16
1648133200000|2022-03-24 14:46:40|3044.17|3036.47|3044.61|3036.91|3044.68|3036.98|3043.65|3035.95|9
1648133210000|2022-03-24 14:46:50|3043.76|3036.06|3059.06|3051.36|3059.06|3051.36|3043.76|3036.06|38
1648133220000|2022-03-24 14:47:00|3055.36|3047.66|3070.6|3062.9|3070.86|3063.16|3053.33|3045.63|39
1648133230000|2022-03-24 14:47:10|3070.65|3062.95|3076.83|3069.13|3076.83|3069.13|3069.74|3062.04|40
1648133240000|2022-03-24 14:47:20|3076.84|3069.14|3074.22|3066.52|3078.97|3071.27|3072.62|3064.92|40
1648133250000|2022-03-24 14:47:30|3073.7|3066|3072.93|3065.23|3075.86|3068.16|3072.08|3064.38|40
1648133260000|2022-03-24 14:47:40|3072.68|3064.98|3067.41|3059.71|3074.17|3066.47|3067.41|3059.71|40
1648133270000|2022-03-24 14:47:50|3067.65|3059.95|3070.48|3062.78|3070.97|3063.27|3066.67|3058.97|39
1648133280000|2022-03-24 14:48:00|3071.14|3063.44|3073.76|3066.06|3075.36|3067.66|3070.24|3062.54|40
1648133290000|2022-03-24 14:48:10|3074.03|3066.33|3076.75|3069.05|3077.49|3069.79|3072.94|3065.24|39
1648133300000|2022-03-24 14:48:20|3076.72|3069.02|3073.76|3066.06|3076.72|3069.02|3072.78|3065.08|37
1648133310000|2022-03-24 14:48:30|3073.64|3065.94|3072.82|3065.12|3074.82|3067.12|3072.45|3064.75|40
1648133320000|2022-03-24 14:48:40|3072.74|3065.04|3071.23|3063.53|3072.97|3065.27|3071.23|3063.53|40
1648133330000|2022-03-24 14:48:50|3070.86|3063.16|3075.14|3067.44|3075.72|3068.02|3069.8|3062.1|38
1648133340000|2022-03-24 14:49:00|3074.81|3067.11|3076.3|3068.6|3076.96|3069.26|3074.2|3066.5|41
1648133350000|2022-03-24 14:49:10|3076.06|3068.36|3072.85|3065.15|3076.06|3068.36|3072.85|3065.15|40
1648133360000|2022-03-24 14:49:20|3072.84|3065.14|3073.95|3066.25|3074.43|3066.73|3072.65|3064.95|34
1648133370000|2022-03-24 14:49:30|3073.73|3066.03|3072.24|3064.54|3074.28|3066.58|3072.09|3064.39|35
1648133380000|2022-03-24 14:49:40|3072.09|3064.39|3074.33|3066.63|3074.45|3066.75|3070.72|3063.02|40
1648133390000|2022-03-24 14:49:50|3073.75|3066.05|3074.52|3066.82|3075.34|3067.64|3073.61|3065.91|38
1648133400000|2022-03-24 14:50:00|3074.36|3066.66|3070.32|3062.62|3074.65|3066.95|3070.11|3062.41|40
1648133410000|2022-03-24 14:50:10|3070.41|3062.71|3073.53|3065.83|3074.15|3066.45|3070.34|3062.64|38
1648133420000|2022-03-24 14:50:20|3073.65|3065.95|3071.88|3064.18|3073.65|3065.95|3071.48|3063.78|39
1648133430000|2022-03-24 14:50:30|3071.67|3063.97|3070.8|3063.1|3071.94|3064.24|3069.86|3062.16|40
1648133440000|2022-03-24 14:50:40|3070.77|3063.07|3068.62|3060.92|3071.15|3063.45|3068.62|3060.92|38
1648133450000|2022-03-24 14:50:50|3068.55|3060.85|3066.27|3058.57|3068.55|3060.85|3065.67|3057.97|40
1648133460000|2022-03-24 14:51:00|3066.48|3058.78|3065.48|3057.78|3068.2|3060.5|3065.48|3057.78|39
1648133470000|2022-03-24 14:51:10|3065.47|3057.77|3061.81|3054.11|3065.47|3057.77|3061.81|3054.11|38
1648133480000|2022-03-24 14:51:20|3061.63|3053.93|3062.85|3055.15|3062.85|3055.15|3060.54|3052.84|37
1648133490000|2022-03-24 14:51:30|3062.8|3055.1|3062.87|3055.17|3062.87|3055.17|3060.84|3053.14|37
1648133500000|2022-03-24 14:51:40|3063.35|3055.65|3062.61|3054.91|3064.04|3056.34|3062.33|3054.63|33
1648133510000|2022-03-24 14:51:50|3062.59|3054.89|3063.27|3055.57|3063.69|3055.99|3062.58|3054.88|37
1648133520000|2022-03-24 14:52:00|3062.91|3055.21|3063.34|3055.64|3064.33|3056.63|3062.39|3054.69|38
1648133530000|2022-03-24 14:52:10|3063.35|3055.65|3064.41|3056.71|3065.01|3057.31|3063.08|3055.38|37
1648133540000|2022-03-24 14:52:20|3064.42|3056.72|3064.85|3057.15|3064.87|3057.17|3063.67|3055.97|33
1648133550000|2022-03-24 14:52:30|3064.86|3057.16|3065.27|3057.57|3066|3058.3|3064.49|3056.79|38
1648133560000|2022-03-24 14:52:40|3065.64|3057.94|3064.22|3056.52|3065.64|3057.94|3064.06|3056.36|39
1648133570000|2022-03-24 14:52:50|3064.31|3056.61|3064.89|3057.19|3064.97|3057.27|3063.69|3055.99|36
1648133580000|2022-03-24 14:53:00|3064.69|3056.99|3067.26|3059.56|3067.31|3059.61|3063.27|3055.57|36
1648133590000|2022-03-24 14:53:10|3067.17|3059.47|3066.67|3058.97|3067.23|3059.53|3066.34|3058.64|35
1648133600000|2022-03-24 14:53:20|3066.55|3058.85|3066.37|3058.67|3066.94|3059.24|3066.11|3058.41|36
1648133610000|2022-03-24 14:53:30|3066.47|3058.77|3067.13|3059.43|3067.27|3059.57|3065.7|3058|39
1648133620000|2022-03-24 14:53:40|3067.14|3059.44|3067.24|3059.54|3067.24|3059.54|3066.62|3058.92|37
1648133630000|2022-03-24 14:53:50|3067.26|3059.56|3068.42|3060.72|3068.42|3060.72|3066.95|3059.25|36
1648133640000|2022-03-24 14:54:00|3069.32|3061.62|3069.93|3062.23|3069.96|3062.26|3068.38|3060.68|38
1648133650000|2022-03-24 14:54:10|3069.87|3062.17|3072.66|3064.96|3072.72|3065.02|3069.5|3061.8|39
1648133660000|2022-03-24 14:54:20|3072.68|3064.98|3071.74|3064.04|3072.68|3064.98|3071.56|3063.86|34
1648133670000|2022-03-24 14:54:30|3071.58|3063.88|3071.18|3063.48|3073.03|3065.33|3071.07|3063.37|38
1648133680000|2022-03-24 14:54:40|3072.81|3065.11|3073.78|3066.08|3073.82|3066.12|3071.91|3064.21|38
1648133690000|2022-03-24 14:54:50|3073.69|3065.99|3073.87|3066.17|3073.98|3066.28|3072.76|3065.06|32
1648133700000|2022-03-24 14:55:00|3073.84|3066.14|3073.77|3066.07|3074.24|3066.54|3073.48|3065.78|32
1648133710000|2022-03-24 14:55:10|3073.64|3065.94|3071.55|3063.85|3074.45|3066.75|3071.55|3063.85|35
1648133720000|2022-03-24 14:55:20|3072.18|3064.48|3072.71|3065.01|3072.81|3065.11|3070.96|3063.26|37
1648133730000|2022-03-24 14:55:30|3072.56|3064.86|3071.82|3064.12|3072.83|3065.13|3071.7|3064|33
1648133740000|2022-03-24 14:55:40|3071.74|3064.04|3072.53|3064.83|3072.53|3064.83|3071.74|3064.04|38
1648133750000|2022-03-24 14:55:50|3072.78|3065.08|3071.19|3063.49|3072.88|3065.18|3071.19|3063.49|39
1648133760000|2022-03-24 14:56:00|3071.2|3063.5|3071.19|3063.49|3072.07|3064.37|3070.96|3063.26|40
1648133770000|2022-03-24 14:56:10|3070.82|3063.12|3071.05|3063.35|3072.16|3064.46|3070.32|3062.62|40
1648133780000|2022-03-24 14:56:20|3071.51|3063.81|3072.36|3064.66|3072.97|3065.27|3070.63|3062.93|39
1648133790000|2022-03-24 14:56:30|3072.24|3064.54|3072.79|3065.09|3072.83|3065.13|3070.85|3063.15|38
1648133800000|2022-03-24 14:56:40|3072.77|3065.07|3072.99|3065.29|3073.04|3065.34|3071.87|3064.17|37
1648133810000|2022-03-24 14:56:50|3072.97|3065.27|3071.48|3063.78|3073.05|3065.35|3071.46|3063.76|37
1648133820000|2022-03-24 14:57:00|3071.72|3064.02|3074.62|3066.92|3074.78|3067.08|3071.72|3064.02|29
1648133830000|2022-03-24 14:57:10|3074.66|3066.96|3074.69|3066.99|3075.25|3067.55|3073.75|3066.05|35
1648133840000|2022-03-24 14:57:20|3074.66|3066.96|3074.76|3067.06|3076.05|3068.35|3074.29|3066.59|33
1648133850000|2022-03-24 14:57:30|3074.62|3066.92|3074.25|3066.55|3075.1|3067.4|3073.92|3066.22|34
1648133860000|2022-03-24 14:57:40|3074.13|3066.43|3074.46|3066.76|3074.73|3067.03|3074.13|3066.43|19
1648133870000|2022-03-24 14:57:50|3074.5|3066.8|3076.15|3068.45|3076.65|3068.95|3074.46|3066.76|26
1648133880000|2022-03-24 14:58:00|3076.19|3068.49|3078.34|3070.64|3078.59|3070.89|3075.83|3068.13|38
1648133890000|2022-03-24 14:58:10|3078.62|3070.92|3075.92|3068.22|3079.29|3071.59|3075.92|3068.22|36
1648133900000|2022-03-24 14:58:20|3076.74|3069.04|3078.97|3071.27|3079.84|3072.14|3076.68|3068.98|38
1648133910000|2022-03-24 14:58:30|3079.21|3071.51|3079.03|3071.33|3079.54|3071.84|3078.44|3070.74|38
1648133920000|2022-03-24 14:58:40|3079.04|3071.34|3081.74|3074.04|3081.74|3074.04|3078.63|3070.93|38
1648133930000|2022-03-24 14:58:50|3081.67|3073.97|3078.56|3070.86|3081.67|3073.97|3078.56|3070.86|37
1648133940000|2022-03-24 14:59:00|3078.82|3071.12|3079.54|3071.84|3080.56|3072.86|3078.66|3070.96|38
1648133950000|2022-03-24 14:59:10|3078.52|3070.82|3080.25|3072.55|3081.05|3073.35|3078.52|3070.82|33
1648133960000|2022-03-24 14:59:20|3080.85|3073.15|3080.66|3072.96|3080.9|3073.2|3080.33|3072.63|20
1648133970000|2022-03-24 14:59:30|3080.55|3072.85|3081.51|3073.81|3081.82|3074.12|3080.55|3072.85|32
1648133980000|2022-03-24 14:59:40|3081.25|3073.55|3081.4|3073.7|3081.71|3074.01|3080.92|3073.22|35
1648133990000|2022-03-24 14:59:50|3081.54|3073.84|3083.92|3076.22|3083.92|3076.22|3081.26|3073.56|34
1648134000000|2022-03-24 15:00:00|3083.89|3076.19|3088.55|3080.85|3091.27|3083.57|3083.78|3076.08|38
1648134010000|2022-03-24 15:00:10|3089.12|3081.42|3086.72|3079.02|3089.12|3081.42|3085.39|3077.69|40
1648134020000|2022-03-24 15:00:20|3086.99|3079.29|3086.62|3078.92|3087.83|3080.13|3086.02|3078.32|40
1648134030000|2022-03-24 15:00:30|3086.78|3079.08|3085.43|3077.73|3087.64|3079.94|3084.02|3076.32|39
1648134040000|2022-03-24 15:00:40|3085.07|3077.37|3078.78|3071.08|3085.07|3077.37|3078.78|3071.08|39
1648134050000|2022-03-24 15:00:50|3078.71|3071.01|3081.5|3073.8|3082.04|3074.34|3077.51|3069.81|40
1648134060000|2022-03-24 15:01:00|3081.78|3074.08|3087.4|3079.7|3088.02|3080.32|3081.58|3073.88|40
1648134070000|2022-03-24 15:01:10|3087.52|3079.82|3088.69|3080.99|3090.79|3083.09|3087.52|3079.82|38
1648134080000|2022-03-24 15:01:20|3088.7|3081|3088.36|3080.66|3089.46|3081.76|3086.09|3078.39|40
1648134090000|2022-03-24 15:01:30|3088.61|3080.91|3088.66|3080.96|3090.69|3082.99|3087.74|3080.04|38
1648134100000|2022-03-24 15:01:40|3088.42|3080.72|3087.57|3079.87|3088.91|3081.21|3087.48|3079.78|37
1648134110000|2022-03-24 15:01:50|3087.58|3079.88|3085.37|3077.67|3088.34|3080.64|3085.3|3077.6|39
1648134120000|2022-03-24 15:02:00|3085.92|3078.22|3085.09|3077.39|3086.71|3079.01|3084.98|3077.28|39
1648134130000|2022-03-24 15:02:10|3085.03|3077.33|3087.24|3079.54|3088.16|3080.46|3085.03|3077.33|38
1648134140000|2022-03-24 15:02:20|3086.51|3078.81|3091.61|3083.91|3091.61|3083.91|3086.51|3078.81|37
1648134150000|2022-03-24 15:02:30|3090.83|3083.13|3090.87|3083.17|3092|3084.3|3089.3|3081.6|37
1648134160000|2022-03-24 15:02:40|3090.67|3082.97|3089.69|3081.99|3090.67|3082.97|3089.33|3081.63|40
1648134170000|2022-03-24 15:02:50|3089.65|3081.95|3088.64|3080.94|3090.37|3082.67|3088.63|3080.93|38
1648134180000|2022-03-24 15:03:00|3088.66|3080.96|3089.73|3082.03|3089.73|3082.03|3088.66|3080.96|38
1648134190000|2022-03-24 15:03:10|3089.89|3082.19|3090.07|3082.37|3090.07|3082.37|3088.95|3081.25|37
1648134200000|2022-03-24 15:03:20|3090.05|3082.35|3089.57|3081.87|3090.69|3082.99|3089.19|3081.49|38
1648134210000|2022-03-24 15:03:30|3089.38|3081.68|3087.83|3080.13|3089.43|3081.73|3087.5|3079.8|37
1648134220000|2022-03-24 15:03:40|3087.95|3080.25|3087.89|3080.19|3088.5|3080.8|3087.65|3079.95|38
1648134230000|2022-03-24 15:03:50|3087.77|3080.07|3088.22|3080.52|3088.53|3080.83|3087.77|3080.07|33
1648134240000|2022-03-24 15:04:00|3088.37|3080.67|3090|3082.3|3090.07|3082.37|3088.17|3080.47|37
1648134250000|2022-03-24 15:04:10|3090.17|3082.47|3089.79|3082.09|3090.9|3083.2|3089.38|3081.68|37
1648134260000|2022-03-24 15:04:20|3089.89|3082.19|3089.55|3081.85|3089.9|3082.2|3088.72|3081.02|40
1648134270000|2022-03-24 15:04:30|3089.58|3081.88|3089.73|3082.03|3089.73|3082.03|3088.33|3080.63|40
1648134280000|2022-03-24 15:04:40|3089.89|3082.19|3092.06|3084.36|3092.25|3084.55|3089.3|3081.6|40
1648134290000|2022-03-24 15:04:50|3092.04|3084.34|3091.88|3084.18|3092.17|3084.47|3091.24|3083.54|36
1648134300000|2022-03-24 15:05:00|3091.93|3084.23|3091.24|3083.54|3091.99|3084.29|3091.24|3083.54|29
1648134310000|2022-03-24 15:05:10|3091.27|3083.57|3091.83|3084.13|3092.11|3084.41|3090.87|3083.17|35
1648134320000|2022-03-24 15:05:20|3091.82|3084.12|3092.06|3084.36|3092.12|3084.42|3091.18|3083.48|38
1648134330000|2022-03-24 15:05:30|3092.05|3084.35|3091.84|3084.14|3092.23|3084.53|3091.31|3083.61|34
1648134340000|2022-03-24 15:05:40|3092.19|3084.49|3093.61|3085.91|3093.85|3086.15|3092.19|3084.49|37
1648134350000|2022-03-24 15:05:50|3093.33|3085.63|3093.18|3085.48|3093.33|3085.63|3091.66|3083.96|35
1648134360000|2022-03-24 15:06:00|3093|3085.3|3093.04|3085.34|3093.16|3085.46|3092.16|3084.46|39
1648134370000|2022-03-24 15:06:10|3093.05|3085.35|3093.2|3085.5|3093.2|3085.5|3092.74|3085.04|32
1648134380000|2022-03-24 15:06:20|3092.92|3085.22|3095.27|3087.57|3095.27|3087.57|3092.79|3085.09|33
1648134390000|2022-03-24 15:06:30|3094.93|3087.23|3091.75|3084.05|3095.02|3087.32|3091.75|3084.05|40
1648134400000|2022-03-24 15:06:40|3091.95|3084.25|3090.52|3082.82|3091.95|3084.25|3087.71|3080.01|39
1648134410000|2022-03-24 15:06:50|3090.43|3082.73|3092.42|3084.72|3093.26|3085.56|3090.43|3082.73|38
1648134420000|2022-03-24 15:07:00|3092.22|3084.52|3090.87|3083.17|3092.22|3084.52|3090.04|3082.34|38
1648134430000|2022-03-24 15:07:10|3090.75|3083.05|3091.28|3083.58|3091.37|3083.67|3089.86|3082.16|38
1648134440000|2022-03-24 15:07:20|3091.29|3083.59|3092.13|3084.43|3092.73|3085.03|3090.82|3083.12|31
1648134450000|2022-03-24 15:07:30|3092.09|3084.39|3092.28|3084.58|3093.26|3085.56|3091.76|3084.06|35
1648134460000|2022-03-24 15:07:40|3092.36|3084.66|3092.87|3085.17|3092.94|3085.24|3092.25|3084.55|34
1648134470000|2022-03-24 15:07:50|3092.86|3085.16|3092.28|3084.58|3092.94|3085.24|3091.11|3083.41|34
1648134480000|2022-03-24 15:08:00|3092.3|3084.6|3092.56|3084.86|3092.7|3085|3091.47|3083.77|35
1648134490000|2022-03-24 15:08:10|3092.57|3084.87|3092.44|3084.74|3094.18|3086.48|3092.31|3084.61|35
1648134500000|2022-03-24 15:08:20|3092.45|3084.75|3091.57|3083.87|3093.73|3086.03|3091.49|3083.79|38
1648134510000|2022-03-24 15:08:30|3091.59|3083.89|3088.64|3080.94|3092.07|3084.37|3088.63|3080.93|35
1648134520000|2022-03-24 15:08:40|3088.35|3080.65|3086.84|3079.14|3088.35|3080.65|3086.31|3078.61|39
1648134530000|2022-03-24 15:08:50|3086.8|3079.1|3084.13|3076.43|3086.8|3079.1|3082.56|3074.86|39
1648134540000|2022-03-24 15:09:00|3084.26|3076.56|3083.03|3075.33|3084.48|3076.78|3081.86|3074.16|38
1648134550000|2022-03-24 15:09:10|3082.93|3075.23|3083.3|3075.6|3084.14|3076.44|3082.93|3075.23|38
1648134560000|2022-03-24 15:09:20|3083.01|3075.31|3084.42|3076.72|3084.62|3076.92|3083.01|3075.31|38
1648134570000|2022-03-24 15:09:30|3084.66|3076.96|3086.42|3078.72|3086.44|3078.74|3084.33|3076.63|38
1648134580000|2022-03-24 15:09:40|3086.28|3078.58|3085.76|3078.06|3086.28|3078.58|3085.28|3077.58|37
1648134590000|2022-03-24 15:09:50|3085.6|3077.9|3085.11|3077.41|3085.6|3077.9|3085.05|3077.35|31
1648134600000|2022-03-24 15:10:00|3085.02|3077.32|3082.9|3075.2|3085.05|3077.35|3082.75|3075.05|38
1648134610000|2022-03-24 15:10:10|3082.82|3075.12|3084.21|3076.51|3084.33|3076.63|3082.45|3074.75|34
1648134620000|2022-03-24 15:10:20|3084.19|3076.49|3084.37|3076.67|3084.37|3076.67|3082.54|3074.84|37
1648134630000|2022-03-24 15:10:30|3084.45|3076.75|3085.2|3077.5|3085.81|3078.11|3083.88|3076.18|39
1648134640000|2022-03-24 15:10:40|3085.18|3077.48|3087.05|3079.35|3087.66|3079.96|3084.28|3076.58|39
1648134650000|2022-03-24 15:10:50|3087.25|3079.55|3088.44|3080.74|3089.09|3081.39|3086.58|3078.88|39
1648134660000|2022-03-24 15:11:00|3088.98|3081.28|3088.73|3081.03|3089.36|3081.66|3087.88|3080.18|35
1648134670000|2022-03-24 15:11:10|3088.63|3080.93|3088.33|3080.63|3089.06|3081.36|3086.89|3079.19|34
1648134680000|2022-03-24 15:11:20|3088.12|3080.42|3089.45|3081.75|3089.45|3081.75|3088.12|3080.42|33
1648134690000|2022-03-24 15:11:30|3089.37|3081.67|3091.64|3083.94|3091.75|3084.05|3089.37|3081.67|36
1648134700000|2022-03-24 15:11:40|3091.62|3083.92|3091.52|3083.82|3091.62|3083.92|3089.47|3081.77|38
1648134710000|2022-03-24 15:11:50|3091.37|3083.67|3092.44|3084.74|3092.69|3084.99|3091.37|3083.67|35
1648134720000|2022-03-24 15:12:00|3092.43|3084.73|3093|3085.3|3093.17|3085.47|3092.07|3084.37|37
1648134730000|2022-03-24 15:12:10|3092.99|3085.29|3093.94|3086.24|3093.94|3086.24|3092.66|3084.96|37
1648134740000|2022-03-24 15:12:20|3093.99|3086.29|3094.34|3086.64|3094.62|3086.92|3093.75|3086.05|29
1648134750000|2022-03-24 15:12:30|3094.29|3086.59|3094.82|3087.12|3095.04|3087.34|3093.28|3085.58|35
1648134760000|2022-03-24 15:12:40|3094.87|3087.17|3094.84|3087.14|3096|3088.3|3094.4|3086.7|40
1648134770000|2022-03-24 15:12:50|3094.56|3086.86|3093.76|3086.06|3094.56|3086.86|3092.75|3085.05|37
1648134780000|2022-03-24 15:13:00|3093.68|3085.98|3094.64|3086.94|3095.83|3088.13|3092.74|3085.04|40
1648134790000|2022-03-24 15:13:10|3094.66|3086.96|3095.34|3087.64|3095.71|3088.01|3093.95|3086.25|32
1648134800000|2022-03-24 15:13:20|3095.28|3087.58|3095.35|3087.65|3095.65|3087.95|3094.04|3086.34|35
1648134810000|2022-03-24 15:13:30|3095.39|3087.69|3094.36|3086.66|3096.06|3088.36|3094.36|3086.66|40
1648134820000|2022-03-24 15:13:40|3096.28|3088.58|3098.76|3091.06|3099.31|3091.61|3096.17|3088.47|37
1648134830000|2022-03-24 15:13:50|3099|3091.3|3096.55|3088.85|3099|3091.3|3096.54|3088.84|39
1648134840000|2022-03-24 15:14:00|3096.36|3088.66|3096.69|3088.99|3096.69|3088.99|3094.58|3086.88|40
1648134850000|2022-03-24 15:14:10|3096.79|3089.09|3097.49|3089.79|3098.32|3090.62|3096.04|3088.34|32
1648134860000|2022-03-24 15:14:20|3097.43|3089.73|3098.55|3090.85|3099.5|3091.8|3096.84|3089.14|39
1648134870000|2022-03-24 15:14:30|3098.54|3090.84|3097.43|3089.73|3098.84|3091.14|3097.29|3089.59|36
1648134880000|2022-03-24 15:14:40|3097.76|3090.06|3100.55|3092.85|3101.5|3093.8|3097.16|3089.46|36
1648134890000|2022-03-24 15:14:50|3100.54|3092.84|3100.27|3092.57|3100.74|3093.04|3099.51|3091.81|38
1648134900000|2022-03-24 15:15:00|3100.3|3092.6|3100.86|3093.16|3101.53|3093.83|3100.19|3092.49|39
1648134910000|2022-03-24 15:15:10|3100.88|3093.18|3100.89|3093.19|3101.87|3094.17|3100.23|3092.53|37
1648134920000|2022-03-24 15:15:20|3101.11|3093.41|3099.48|3091.78|3101.32|3093.62|3098.99|3091.29|38
1648134930000|2022-03-24 15:15:30|3099.47|3091.77|3098.53|3090.83|3099.47|3091.77|3097.74|3090.04|38
1648134940000|2022-03-24 15:15:40|3098.35|3090.65|3097.77|3090.07|3098.76|3091.06|3097.34|3089.64|38
1648134950000|2022-03-24 15:15:50|3097.59|3089.89|3098.18|3090.48|3098.27|3090.57|3096.37|3088.67|38
1648134960000|2022-03-24 15:16:00|3098.03|3090.33|3096.01|3088.31|3098.03|3090.33|3094.62|3086.92|36
1648134970000|2022-03-24 15:16:10|3095.95|3088.25|3095.84|3088.14|3096.36|3088.66|3094.58|3086.88|36
1648134980000|2022-03-24 15:16:20|3095.29|3087.59|3095.78|3088.08|3097.25|3089.55|3095.29|3087.59|37
1648134990000|2022-03-24 15:16:30|3095.7|3088|3094.39|3086.69|3096.16|3088.46|3093.39|3085.69|38
1648135000000|2022-03-24 15:16:40|3094.52|3086.82|3094.56|3086.86|3095.2|3087.5|3093.97|3086.27|39
1648135010000|2022-03-24 15:16:50|3094.63|3086.93|3095.05|3087.35|3095.69|3087.99|3094.05|3086.35|36
1648135020000|2022-03-24 15:17:00|3095.22|3087.52|3097.51|3089.81|3097.51|3089.81|3095.11|3087.41|39
1648135030000|2022-03-24 15:17:10|3097.47|3089.77|3098.61|3090.91|3098.61|3090.91|3095.89|3088.19|36
1648135040000|2022-03-24 15:17:20|3098.66|3090.96|3099.46|3091.76|3099.46|3091.76|3097.03|3089.33|39
1648135050000|2022-03-24 15:17:30|3099.53|3091.83|3100.11|3092.41|3101.11|3093.41|3098.84|3091.14|38
1648135060000|2022-03-24 15:17:40|3100.3|3092.6|3101.3|3093.6|3101.95|3094.25|3099.52|3091.82|40
1648135070000|2022-03-24 15:17:50|3101.26|3093.56|3101.39|3093.69|3101.39|3093.69|3100.43|3092.73|40
1648135080000|2022-03-24 15:18:00|3101.31|3093.61|3101.02|3093.32|3105.52|3097.82|3100.71|3093.01|39
1648135090000|2022-03-24 15:18:10|3101.13|3093.43|3099.96|3092.26|3101.65|3093.95|3099.93|3092.23|37
1648135100000|2022-03-24 15:18:20|3099.95|3092.25|3099.67|3091.97|3100.04|3092.34|3098.28|3090.58|38
1648135110000|2022-03-24 15:18:30|3099.48|3091.78|3097.92|3090.22|3099.66|3091.96|3097.87|3090.17|39
1648135120000|2022-03-24 15:18:40|3097.72|3090.02|3097.49|3089.79|3097.91|3090.21|3096.57|3088.87|39
1648135130000|2022-03-24 15:18:50|3097.65|3089.95|3096.95|3089.25|3097.65|3089.95|3096.51|3088.81|36
1648135140000|2022-03-24 15:19:00|3097.09|3089.39|3096.65|3088.95|3097.42|3089.72|3095.01|3087.31|38
1648135150000|2022-03-24 15:19:10|3096.66|3088.96|3098.08|3090.38|3098.08|3090.38|3096.19|3088.49|37
1648135160000|2022-03-24 15:19:20|3098.09|3090.39|3097.77|3090.07|3098.15|3090.45|3097.07|3089.37|38
1648135170000|2022-03-24 15:19:30|3098.51|3090.81|3099.28|3091.58|3100.08|3092.38|3098.19|3090.49|38
1648135180000|2022-03-24 15:19:40|3099.38|3091.68|3099.15|3091.45|3099.48|3091.78|3098.66|3090.96|37
1648135190000|2022-03-24 15:19:50|3099.14|3091.44|3098.85|3091.15|3099.14|3091.44|3098.33|3090.63|39
1648135200000|2022-03-24 15:20:00|3098.72|3091.02|3097.96|3090.26|3100.12|3092.42|3097.92|3090.22|36
1648135210000|2022-03-24 15:20:10|3097.86|3090.16|3097.8|3090.1|3097.99|3090.29|3096.61|3088.91|39
1648135220000|2022-03-24 15:20:20|3097.73|3090.03|3096.43|3088.73|3098.37|3090.67|3096.43|3088.73|38
1648135230000|2022-03-24 15:20:30|3096.35|3088.65|3094.99|3087.29|3096.37|3088.67|3094.95|3087.25|36
1648135240000|2022-03-24 15:20:40|3095.07|3087.37|3091.46|3083.76|3095.07|3087.37|3091.46|3083.76|40
1648135250000|2022-03-24 15:20:50|3092.11|3084.41|3090.66|3082.96|3092.19|3084.49|3089.56|3081.86|39
1648135260000|2022-03-24 15:21:00|3090.67|3082.97|3092.07|3084.37|3092.16|3084.46|3090.66|3082.96|36
1648135270000|2022-03-24 15:21:10|3092.09|3084.39|3093.1|3085.4|3093.71|3086.01|3092.04|3084.34|37
1648135280000|2022-03-24 15:21:20|3093.05|3085.35|3093.12|3085.42|3093.31|3085.61|3092.26|3084.56|31
1648135290000|2022-03-24 15:21:30|3093.16|3085.46|3095.21|3087.51|3095.21|3087.51|3092.95|3085.25|36
1648135300000|2022-03-24 15:21:40|3095.11|3087.41|3095.26|3087.56|3095.64|3087.94|3094.84|3087.14|38
1648135310000|2022-03-24 15:21:50|3095.46|3087.76|3092.49|3084.79|3095.67|3087.97|3092.49|3084.79|35
1648135320000|2022-03-24 15:22:00|3092.74|3085.04|3093.1|3085.4|3093.74|3086.04|3092.74|3085.04|39
1648135330000|2022-03-24 15:22:10|3093.07|3085.37|3094.18|3086.48|3094.94|3087.24|3093.07|3085.37|37
1648135340000|2022-03-24 15:22:20|3094.64|3086.94|3094.51|3086.81|3095.22|3087.52|3094.06|3086.36|38
1648135350000|2022-03-24 15:22:30|3094.57|3086.87|3095.42|3087.72|3095.69|3087.99|3094.57|3086.87|38
1648135360000|2022-03-24 15:22:40|3095.26|3087.56|3095.11|3087.41|3095.85|3088.15|3095.09|3087.39|39
1648135370000|2022-03-24 15:22:50|3095.68|3087.98|3096.37|3088.67|3097.25|3089.55|3095.07|3087.37|36
1648135380000|2022-03-24 15:23:00|3096.02|3088.32|3099.01|3091.31|3099.01|3091.31|3095.73|3088.03|36
1648135390000|2022-03-24 15:23:10|3099|3091.3|3098.21|3090.51|3099.1|3091.4|3097.73|3090.03|36
1648135400000|2022-03-24 15:23:20|3098.2|3090.5|3098.17|3090.47|3099.16|3091.46|3098.04|3090.34|31
1648135410000|2022-03-24 15:23:30|3098.38|3090.68|3098.28|3090.58|3099.41|3091.71|3098.13|3090.43|36
1648135420000|2022-03-24 15:23:40|3099.25|3091.55|3097.89|3090.19|3099.28|3091.58|3097.89|3090.19|38
1648135430000|2022-03-24 15:23:50|3098.13|3090.43|3097.33|3089.63|3098.36|3090.66|3096.96|3089.26|36
1648135440000|2022-03-24 15:24:00|3097.34|3089.64|3097.84|3090.14|3098.43|3090.73|3096.95|3089.25|35
1648135450000|2022-03-24 15:24:10|3098.02|3090.32|3097.91|3090.21|3098.66|3090.96|3097.73|3090.03|31
1648135460000|2022-03-24 15:24:20|3097.92|3090.22|3097.49|3089.79|3098.47|3090.77|3097.46|3089.76|37
1648135470000|2022-03-24 15:24:30|3097.48|3089.78|3097.81|3090.11|3098.11|3090.41|3096.49|3088.79|31
1648135480000|2022-03-24 15:24:40|3098|3090.3|3097.63|3089.93|3098.3|3090.6|3097.49|3089.79|36
1648135490000|2022-03-24 15:24:50|3097.64|3089.94|3097.14|3089.44|3099.01|3091.31|3096.95|3089.25|37
1648135500000|2022-03-24 15:25:00|3097.17|3089.47|3096.06|3088.36|3097.17|3089.47|3095.36|3087.66|34
1648135510000|2022-03-24 15:25:10|3096|3088.3|3096.19|3088.49|3096.7|3089|3095.58|3087.88|39
1648135520000|2022-03-24 15:25:20|3096.2|3088.5|3095.35|3087.65|3096.2|3088.5|3094.93|3087.23|38
1648135530000|2022-03-24 15:25:30|3095.24|3087.54|3094.55|3086.85|3095.57|3087.87|3093.76|3086.06|37
1648135540000|2022-03-24 15:25:40|3094.59|3086.89|3094.18|3086.48|3094.87|3087.17|3094.13|3086.43|29
1648135550000|2022-03-24 15:25:50|3094.27|3086.57|3094.54|3086.84|3094.95|3087.25|3093.93|3086.23|38
1648135560000|2022-03-24 15:26:00|3094.55|3086.85|3094.62|3086.92|3095.09|3087.39|3094.4|3086.7|38
1648135570000|2022-03-24 15:26:10|3094.63|3086.93|3094.74|3087.04|3094.86|3087.16|3094.15|3086.45|36
1648135580000|2022-03-24 15:26:20|3094.75|3087.05|3094.73|3087.03|3094.92|3087.22|3094.26|3086.56|36
1648135590000|2022-03-24 15:26:30|3094.72|3087.02|3094.48|3086.78|3094.72|3087.02|3093.35|3085.65|38
1648135600000|2022-03-24 15:26:40|3094.46|3086.76|3094.51|3086.81|3094.64|3086.94|3093.83|3086.13|38
1648135610000|2022-03-24 15:26:50|3094.47|3086.77|3093.92|3086.22|3094.75|3087.05|3093.51|3085.81|34
1648135620000|2022-03-24 15:27:00|3094.45|3086.75|3096.26|3088.56|3096.26|3088.56|3094.33|3086.63|34
1648135630000|2022-03-24 15:27:10|3097.07|3089.37|3096.85|3089.15|3097.27|3089.57|3096.18|3088.48|35
1648135640000|2022-03-24 15:27:20|3097.12|3089.42|3097.71|3090.01|3097.96|3090.26|3096.51|3088.81|38
1648135650000|2022-03-24 15:27:30|3098|3090.3|3099.01|3091.31|3099.6|3091.9|3097.43|3089.73|33
1648135660000|2022-03-24 15:27:40|3098.99|3091.29|3100.34|3092.64|3100.38|3092.68|3098.77|3091.07|39
1648135670000|2022-03-24 15:27:50|3100.9|3093.2|3099.87|3092.17|3100.9|3093.2|3099.67|3091.97|33
1648135680000|2022-03-24 15:28:00|3100.56|3092.86|3101.48|3093.78|3101.48|3093.78|3100.22|3092.52|35
1648135690000|2022-03-24 15:28:10|3101.63|3093.93|3102.17|3094.47|3102.64|3094.94|3100.83|3093.13|38
1648135700000|2022-03-24 15:28:20|3102.58|3094.88|3101.09|3093.39|3102.62|3094.92|3101.09|3093.39|37
1648135710000|2022-03-24 15:28:30|3100.99|3093.29|3099.26|3091.56|3101.16|3093.46|3099.26|3091.56|38
1648135720000|2022-03-24 15:28:40|3099.35|3091.65|3099.56|3091.86|3100.58|3092.88|3099.24|3091.54|38
1648135730000|2022-03-24 15:28:50|3100.52|3092.82|3101.13|3093.43|3101.13|3093.43|3099.38|3091.68|38
1648135740000|2022-03-24 15:29:00|3101.05|3093.35|3101.08|3093.38|3101.37|3093.67|3100.43|3092.73|33
1648135750000|2022-03-24 15:29:10|3100.98|3093.28|3100.86|3093.16|3102.23|3094.53|3100.66|3092.96|28
1648135760000|2022-03-24 15:29:20|3100.76|3093.06|3099.61|3091.91|3100.76|3093.06|3098.89|3091.19|38
1648135770000|2022-03-24 15:29:30|3099.53|3091.83|3098.96|3091.26|3099.76|3092.06|3097.81|3090.11|38
1648135780000|2022-03-24 15:29:40|3098.88|3091.18|3099.09|3091.39|3099.77|3092.07|3098.14|3090.44|37
1648135790000|2022-03-24 15:29:50|3099.63|3091.93|3099.07|3091.37|3100.53|3092.83|3098.78|3091.08|36
1648135800000|2022-03-24 15:30:00|3099.5|3091.8|3099.92|3092.22|3100.75|3093.05|3099.5|3091.8|36
1648135810000|2022-03-24 15:30:10|3099.91|3092.21|3100.76|3093.06|3100.76|3093.06|3099.91|3092.21|20
1648135820000|2022-03-24 15:30:20|3100.69|3092.99|3101.27|3093.57|3101.5|3093.8|3100.69|3092.99|34
1648135830000|2022-03-24 15:30:30|3101.08|3093.38|3099.48|3091.78|3101.08|3093.38|3098.86|3091.16|35
1648135840000|2022-03-24 15:30:40|3099.25|3091.55|3098.37|3090.67|3099.61|3091.91|3098.23|3090.53|34
1648135850000|2022-03-24 15:30:50|3098.24|3090.54|3097.78|3090.08|3098.24|3090.54|3097.28|3089.58|36
1648135860000|2022-03-24 15:31:00|3097.79|3090.09|3097.65|3089.95|3098.72|3091.02|3097.65|3089.95|38
1648135870000|2022-03-24 15:31:10|3097.91|3090.21|3097.36|3089.66|3098.79|3091.09|3096.97|3089.27|40
1648135880000|2022-03-24 15:31:20|3097.49|3089.79|3096.69|3088.99|3098.14|3090.44|3096.69|3088.99|39
1648135890000|2022-03-24 15:31:30|3096.66|3088.96|3093.56|3085.86|3096.66|3088.96|3093.07|3085.37|40
1648135900000|2022-03-24 15:31:40|3094.02|3086.32|3093.24|3085.54|3094.51|3086.81|3092.41|3084.71|39
1648135910000|2022-03-24 15:31:50|3093.38|3085.68|3094.07|3086.37|3094.44|3086.74|3092.91|3085.21|32
1648135920000|2022-03-24 15:32:00|3094.15|3086.45|3094.35|3086.65|3094.48|3086.78|3093.11|3085.41|32
1648135930000|2022-03-24 15:32:10|3094.31|3086.61|3093.11|3085.41|3094.65|3086.95|3093.09|3085.39|35
1648135940000|2022-03-24 15:32:20|3093.25|3085.55|3094.94|3087.24|3095.48|3087.78|3093.25|3085.55|33
1648135950000|2022-03-24 15:32:30|3095.14|3087.44|3095.57|3087.87|3095.57|3087.87|3094.79|3087.09|35
1648135960000|2022-03-24 15:32:40|3095.54|3087.84|3095.11|3087.41|3096.14|3088.44|3095.05|3087.35|26
1648135970000|2022-03-24 15:32:50|3095.05|3087.35|3095.22|3087.52|3095.69|3087.99|3094.66|3086.96|37
1648135980000|2022-03-24 15:33:00|3095.25|3087.55|3095.4|3087.7|3095.47|3087.77|3094.58|3086.88|33
1648135990000|2022-03-24 15:33:10|3095.43|3087.73|3096.8|3089.1|3096.81|3089.11|3094.49|3086.79|32
1648136000000|2022-03-24 15:33:20|3096.74|3089.04|3100.53|3092.83|3100.91|3093.21|3095.46|3087.76|37
1648136010000|2022-03-24 15:33:30|3101.08|3093.38|3100.25|3092.55|3101.57|3093.87|3100.17|3092.47|40
1648136020000|2022-03-24 15:33:40|3100.21|3092.51|3108.84|3101.14|3108.84|3101.14|3099.87|3092.17|38
1648136030000|2022-03-24 15:33:50|3108.72|3101.02|3108.45|3100.75|3108.93|3101.23|3106.43|3098.73|40
1648136040000|2022-03-24 15:34:00|3108.52|3100.82|3106.99|3099.29|3108.52|3100.82|3105.94|3098.24|39
1648136050000|2022-03-24 15:34:10|3106.98|3099.28|3110.23|3102.53|3110.23|3102.53|3105.75|3098.05|40
1648136060000|2022-03-24 15:34:20|3111.37|3103.67|3114.87|3107.17|3114.87|3107.17|3109.95|3102.25|39
1648136070000|2022-03-24 15:34:30|3115.16|3107.46|3113.21|3105.51|3116.53|3108.83|3112.51|3104.81|40
1648136080000|2022-03-24 15:34:40|3113.24|3105.54|3113.11|3105.41|3113.49|3105.79|3112.64|3104.94|39
1648136090000|2022-03-24 15:34:50|3113.14|3105.44|3113.88|3106.18|3114.32|3106.62|3112.75|3105.05|39
1648136100000|2022-03-24 15:35:00|3113.75|3106.05|3111.53|3103.83|3114.03|3106.33|3111.53|3103.83|37
1648136110000|2022-03-24 15:35:10|3111.46|3103.76|3111.34|3103.64|3112.34|3104.64|3110.67|3102.97|39
1648136120000|2022-03-24 15:35:20|3111.75|3104.05|3109.64|3101.94|3111.86|3104.16|3109.64|3101.94|39
1648136130000|2022-03-24 15:35:30|3109.65|3101.95|3111.47|3103.77|3111.68|3103.98|3108.54|3100.84|40
1648136140000|2022-03-24 15:35:40|3111.63|3103.93|3111.74|3104.04|3111.82|3104.12|3110.82|3103.12|34
1648136150000|2022-03-24 15:35:50|3111.65|3103.95|3112.87|3105.17|3113.2|3105.5|3111.2|3103.5|37
1648136160000|2022-03-24 15:36:00|3112.93|3105.23|3115.02|3107.32|3115.58|3107.88|3112.93|3105.23|32
1648136170000|2022-03-24 15:36:10|3114.91|3107.21|3118.66|3110.96|3118.66|3110.96|3114.91|3107.21|24
1648136180000|2022-03-24 15:36:20|3118.87|3111.17|3116.77|3109.07|3118.87|3111.17|3116.16|3108.46|39
1648136190000|2022-03-24 15:36:30|3116.7|3109|3119.58|3111.88|3119.76|3112.06|3116.54|3108.84|37
1648136200000|2022-03-24 15:36:40|3119.49|3111.79|3116.7|3109|3119.53|3111.83|3116.7|3109|39
1648136210000|2022-03-24 15:36:50|3116.77|3109.07|3114.55|3106.85|3116.77|3109.07|3114.55|3106.85|40
1648136220000|2022-03-24 15:37:00|3114.64|3106.94|3118.34|3110.64|3118.34|3110.64|3114.09|3106.39|39
1648136230000|2022-03-24 15:37:10|3118.17|3110.47|3118.3|3110.6|3118.31|3110.61|3117.39|3109.69|39
1648136240000|2022-03-24 15:37:20|3118.28|3110.58|3121.31|3113.61|3121.48|3113.78|3117.66|3109.96|38
1648136250000|2022-03-24 15:37:30|3121.43|3113.73|3120.34|3112.64|3121.43|3113.73|3118.88|3111.18|38
1648136260000|2022-03-24 15:37:40|3120.35|3112.65|3119.8|3112.1|3121.91|3114.21|3119.36|3111.66|40
1648136270000|2022-03-24 15:37:50|3119.88|3112.18|3118.55|3110.85|3120.31|3112.61|3117.94|3110.24|37
1648136280000|2022-03-24 15:38:00|3118.71|3111.01|3119.87|3112.17|3120.38|3112.68|3118.67|3110.97|37
1648136290000|2022-03-24 15:38:10|3120.1|3112.4|3120.09|3112.39|3121.13|3113.43|3119.45|3111.75|37
1648136300000|2022-03-24 15:38:20|3120.1|3112.4|3119.93|3112.23|3120.53|3112.83|3119.52|3111.82|37
1648136310000|2022-03-24 15:38:30|3119.91|3112.21|3117.99|3110.29|3119.92|3112.22|3117.99|3110.29|39
1648136320000|2022-03-24 15:38:40|3118.4|3110.7|3118.56|3110.86|3119.8|3112.1|3117.8|3110.1|38
1648136330000|2022-03-24 15:38:50|3118.44|3110.74|3119.09|3111.39|3119.09|3111.39|3117.73|3110.03|37
1648136340000|2022-03-24 15:39:00|3118.98|3111.28|3120.57|3112.87|3120.77|3113.07|3118.72|3111.02|36
1648136350000|2022-03-24 15:39:10|3120.6|3112.9|3121.38|3113.68|3121.53|3113.83|3120.36|3112.66|37
1648136360000|2022-03-24 15:39:20|3121.44|3113.74|3121.55|3113.85|3121.75|3114.05|3120.8|3113.1|34
1648136370000|2022-03-24 15:39:30|3121.51|3113.81|3125.15|3117.45|3125.15|3117.45|3121.11|3113.41|35
1648136380000|2022-03-24 15:39:40|3124.81|3117.11|3121.85|3114.15|3124.96|3117.26|3121.85|3114.15|39
1648136390000|2022-03-24 15:39:50|3121.96|3114.26|3121.36|3113.66|3122.99|3115.29|3121.36|3113.66|35
1648136400000|2022-03-24 15:40:00|3121.82|3114.12|3125.58|3117.88|3126.21|3118.51|3121.5|3113.8|38
1648136410000|2022-03-24 15:40:10|3126.1|3118.4|3125.43|3117.73|3126.22|3118.52|3125.21|3117.51|33
1648136420000|2022-03-24 15:40:20|3125.44|3117.74|3126|3118.3|3126.61|3118.91|3125.01|3117.31|35
1648136430000|2022-03-24 15:40:30|3126.03|3118.33|3127.92|3120.22|3129.06|3121.36|3125.98|3118.28|40
1648136440000|2022-03-24 15:40:40|3127.86|3120.16|3129.69|3121.99|3130.97|3123.27|3127.86|3120.16|37
1648136450000|2022-03-24 15:40:50|3129.78|3122.08|3130.4|3122.7|3130.41|3122.71|3129.25|3121.55|34
1648136460000|2022-03-24 15:41:00|3130.28|3122.58|3129.21|3121.51|3130.42|3122.72|3129.21|3121.51|38
1648136470000|2022-03-24 15:41:10|3129.06|3121.36|3131.39|3123.69|3133.47|3125.77|3129.06|3121.36|40
1648136480000|2022-03-24 15:41:20|3131.37|3123.67|3130.29|3122.59|3132.57|3124.87|3130.18|3122.48|38
1648136490000|2022-03-24 15:41:30|3130.07|3122.37|3130.12|3122.42|3131.57|3123.87|3130.04|3122.34|40
1648136500000|2022-03-24 15:41:40|3130.22|3122.52|3128.27|3120.57|3130.49|3122.79|3128.22|3120.52|38
1648136510000|2022-03-24 15:41:50|3128.39|3120.69|3126.31|3118.61|3128.59|3120.89|3126.31|3118.61|39
1648136520000|2022-03-24 15:42:00|3126.73|3119.03|3125.97|3118.27|3126.75|3119.05|3124.52|3116.82|38
1648136530000|2022-03-24 15:42:10|3125.65|3117.95|3126.61|3118.91|3127.13|3119.43|3125.12|3117.42|38
1648136540000|2022-03-24 15:42:20|3126.08|3118.38|3128.41|3120.71|3129.12|3121.42|3126.08|3118.38|37
1648136550000|2022-03-24 15:42:30|3128.3|3120.6|3128.97|3121.27|3130.34|3122.64|3127.95|3120.25|40
1648136560000|2022-03-24 15:42:40|3130.65|3122.95|3130.2|3122.5|3131.16|3123.46|3129.58|3121.88|38
1648136570000|2022-03-24 15:42:50|3130.01|3122.31|3131.33|3123.63|3131.75|3124.05|3129.94|3122.24|39
1648136580000|2022-03-24 15:43:00|3131.78|3124.08|3130.89|3123.19|3132.63|3124.93|3130.89|3123.19|39
1648136590000|2022-03-24 15:43:10|3130.99|3123.29|3131.71|3124.01|3132.41|3124.71|3130.64|3122.94|38
1648136600000|2022-03-24 15:43:20|3132.69|3124.99|3132.18|3124.48|3133.12|3125.42|3131.8|3124.1|38
1648136610000|2022-03-24 15:43:30|3133.08|3125.38|3131.57|3123.87|3133.2|3125.5|3131.57|3123.87|33
1648136620000|2022-03-24 15:43:40|3131.64|3123.94|3128.64|3120.94|3132.42|3124.72|3128.08|3120.38|40
1648136630000|2022-03-24 15:43:50|3128.67|3120.97|3130.11|3122.41|3130.76|3123.06|3128.08|3120.38|38
1648136640000|2022-03-24 15:44:00|3130.93|3123.23|3130.47|3122.77|3131.46|3123.76|3129.96|3122.26|37
1648136650000|2022-03-24 15:44:10|3130.35|3122.65|3128.38|3120.68|3130.62|3122.92|3128.38|3120.68|38
1648136660000|2022-03-24 15:44:20|3128.34|3120.64|3128.38|3120.68|3128.57|3120.87|3127.29|3119.59|38
1648136670000|2022-03-24 15:44:30|3128.45|3120.75|3129.01|3121.31|3129.98|3122.28|3128.39|3120.69|39
1648136680000|2022-03-24 15:44:40|3129|3121.3|3128.81|3121.11|3129.59|3121.89|3128.81|3121.11|37
1648136690000|2022-03-24 15:44:50|3129.55|3121.85|3128.67|3120.97|3129.67|3121.97|3128.34|3120.64|38
1648136700000|2022-03-24 15:45:00|3128.91|3121.21|3128.88|3121.18|3129.6|3121.9|3128.32|3120.62|35
1648136710000|2022-03-24 15:45:10|3128.84|3121.14|3126.08|3118.38|3128.84|3121.14|3126.08|3118.38|40
1648136720000|2022-03-24 15:45:20|3125.97|3118.27|3125.19|3117.49|3126.11|3118.41|3124.44|3116.74|36
1648136730000|2022-03-24 15:45:30|3125.06|3117.36|3122.25|3114.55|3125.11|3117.41|3121.44|3113.74|40
1648136740000|2022-03-24 15:45:40|3122.39|3114.69|3123.73|3116.03|3123.73|3116.03|3121.93|3114.23|38
1648136750000|2022-03-24 15:45:50|3123.7|3116|3124.58|3116.88|3126.37|3118.67|3123.47|3115.77|37
1648136760000|2022-03-24 15:46:00|3124.53|3116.83|3122.63|3114.93|3124.53|3116.83|3122.51|3114.81|39
1648136770000|2022-03-24 15:46:10|3122.7|3115|3125.51|3117.81|3125.51|3117.81|3122.61|3114.91|39
1648136780000|2022-03-24 15:46:20|3125.18|3117.48|3126.59|3118.89|3126.67|3118.97|3124.96|3117.26|39
1648136790000|2022-03-24 15:46:30|3126.43|3118.73|3127.53|3119.83|3127.76|3120.06|3126.43|3118.73|37
1648136800000|2022-03-24 15:46:40|3127.51|3119.81|3125.79|3118.09|3127.51|3119.81|3125.79|3118.09|36
1648136810000|2022-03-24 15:46:50|3125.74|3118.04|3126.23|3118.53|3126.57|3118.87|3125.72|3118.02|37
1648136820000|2022-03-24 15:47:00|3126.35|3118.65|3127.14|3119.44|3127.4|3119.7|3126.29|3118.59|36
1648136830000|2022-03-24 15:47:10|3127.26|3119.56|3129.21|3121.51|3129.21|3121.51|3126.98|3119.28|35
1648136840000|2022-03-24 15:47:20|3129.28|3121.58|3129.11|3121.41|3129.28|3121.58|3128.71|3121.01|35
1648136850000|2022-03-24 15:47:30|3129.1|3121.4|3122.99|3115.29|3129.25|3121.55|3122.99|3115.29|35
1648136860000|2022-03-24 15:47:40|3123.45|3115.75|3121.7|3114|3123.45|3115.75|3121.38|3113.68|39
1648136870000|2022-03-24 15:47:50|3121.61|3113.91|3121.47|3113.77|3122.76|3115.06|3121.47|3113.77|38
1648136880000|2022-03-24 15:48:00|3121.64|3113.94|3119.48|3111.78|3121.64|3113.94|3119.22|3111.52|39
1648136890000|2022-03-24 15:48:10|3119.45|3111.75|3119.12|3111.42|3119.61|3111.91|3118.72|3111.02|38
1648136900000|2022-03-24 15:48:20|3119.05|3111.35|3117.51|3109.81|3119.55|3111.85|3116.1|3108.4|39
1648136910000|2022-03-24 15:48:30|3117.47|3109.77|3117.43|3109.73|3118.19|3110.49|3115.24|3107.54|38
1648136920000|2022-03-24 15:48:40|3117.47|3109.77|3116.98|3109.28|3117.5|3109.8|3115.01|3107.31|39
1648136930000|2022-03-24 15:48:50|3117.15|3109.45|3117.49|3109.79|3118.36|3110.66|3117.12|3109.42|38
1648136940000|2022-03-24 15:49:00|3117.6|3109.9|3115.1|3107.4|3118|3110.3|3115.1|3107.4|34
1648136950000|2022-03-24 15:49:10|3115.15|3107.45|3113.31|3105.61|3115.27|3107.57|3113.31|3105.61|33
1648136960000|2022-03-24 15:49:20|3113.53|3105.83|3114.74|3107.04|3114.74|3107.04|3113.41|3105.71|37
1648136970000|2022-03-24 15:49:30|3114.45|3106.75|3113.61|3105.91|3114.95|3107.25|3113.61|3105.91|37
1648136980000|2022-03-24 15:49:40|3112.85|3105.15|3113.88|3106.18|3113.88|3106.18|3112.66|3104.96|37
1648136990000|2022-03-24 15:49:50|3113.31|3105.61|3113.38|3105.68|3114.34|3106.64|3112.56|3104.86|38
1648137000000|2022-03-24 15:50:00|3113.54|3105.84|3114.13|3106.43|3114.25|3106.55|3113.25|3105.55|38
1648137010000|2022-03-24 15:50:10|3114.14|3106.44|3115.59|3107.89|3116.42|3108.72|3114.1|3106.4|37
1648137020000|2022-03-24 15:50:20|3115.28|3107.58|3112.15|3104.45|3115.28|3107.58|3112.15|3104.45|39
1648137030000|2022-03-24 15:50:30|3112.3|3104.6|3110.72|3103.02|3112.3|3104.6|3110.54|3102.84|38
1648137040000|2022-03-24 15:50:40|3110.71|3103.01|3110.73|3103.03|3111.23|3103.53|3109.2|3101.5|38
1648137050000|2022-03-24 15:50:50|3110.64|3102.94|3111.27|3103.57|3111.36|3103.66|3110.49|3102.79|38
1648137060000|2022-03-24 15:51:00|3111.11|3103.41|3112.86|3105.16|3113.17|3105.47|3110.74|3103.04|38
1648137070000|2022-03-24 15:51:10|3112.82|3105.12|3113.76|3106.06|3113.85|3106.15|3112.42|3104.72|39
1648137080000|2022-03-24 15:51:20|3113.73|3106.03|3113.66|3105.96|3114.54|3106.84|3113.63|3105.93|32
1648137090000|2022-03-24 15:51:30|3113.6|3105.9|3112.8|3105.1|3114.33|3106.63|3112.8|3105.1|37
1648137100000|2022-03-24 15:51:40|3112.53|3104.83|3110.17|3102.47|3112.91|3105.21|3110.17|3102.47|35
1648137110000|2022-03-24 15:51:50|3110.31|3102.61|3110.32|3102.62|3110.62|3102.92|3110.1|3102.4|35
1648137120000|2022-03-24 15:52:00|3110.34|3102.64|3112.14|3104.44|3112.38|3104.68|3110.1|3102.4|38
1648137130000|2022-03-24 15:52:10|3112.16|3104.46|3113.77|3106.07|3113.89|3106.19|3111.97|3104.27|36
1648137140000|2022-03-24 15:52:20|3113.79|3106.09|3114.5|3106.8|3115.36|3107.66|3113.79|3106.09|38
1648137150000|2022-03-24 15:52:30|3114.66|3106.96|3114.45|3106.75|3114.67|3106.97|3114.09|3106.39|26
1648137160000|2022-03-24 15:52:40|3114.38|3106.68|3112.77|3105.07|3114.38|3106.68|3112.27|3104.57|30
1648137170000|2022-03-24 15:52:50|3112.63|3104.93|3113.94|3106.24|3114.26|3106.56|3112.62|3104.92|38
1648137180000|2022-03-24 15:53:00|3113.92|3106.22|3113.62|3105.92|3113.92|3106.22|3113.62|3105.92|24
1648137190000|2022-03-24 15:53:10|3113.35|3105.65|3112.77|3105.07|3113.35|3105.65|3112.35|3104.65|35
1648137200000|2022-03-24 15:53:20|3113.11|3105.41|3113.83|3106.13|3113.9|3106.2|3112.99|3105.29|28
1648137210000|2022-03-24 15:53:30|3113.95|3106.25|3114.34|3106.64|3114.66|3106.96|3112.94|3105.24|38
1648137220000|2022-03-24 15:53:40|3114.47|3106.77|3114.31|3106.61|3114.72|3107.02|3114.31|3106.61|31
1648137230000|2022-03-24 15:53:50|3114.37|3106.67|3115.71|3108.01|3115.83|3108.13|3114.31|3106.61|31
1648137240000|2022-03-24 15:54:00|3115.33|3107.63|3114.36|3106.66|3115.33|3107.63|3114.07|3106.37|36
1648137250000|2022-03-24 15:54:10|3114.47|3106.77|3115.27|3107.57|3115.64|3107.94|3114.15|3106.45|29
1648137260000|2022-03-24 15:54:20|3115.28|3107.58|3115.21|3107.51|3115.91|3108.21|3115.17|3107.47|36
1648137270000|2022-03-24 15:54:30|3115.2|3107.5|3113.21|3105.51|3115.36|3107.66|3112.6|3104.9|33
1648137280000|2022-03-24 15:54:40|3113.18|3105.48|3112.91|3105.21|3113.38|3105.68|3112.6|3104.9|37
1648137290000|2022-03-24 15:54:50|3112.9|3105.2|3113.66|3105.96|3113.9|3106.2|3112.82|3105.12|37
1648137300000|2022-03-24 15:55:00|3113.68|3105.98|3113.75|3106.05|3114.12|3106.42|3113.68|3105.98|37
1648137310000|2022-03-24 15:55:10|3113.83|3106.13|3113.07|3105.37|3113.83|3106.13|3112.94|3105.24|35
1648137320000|2022-03-24 15:55:20|3113.08|3105.38|3113.35|3105.65|3113.41|3105.71|3112.93|3105.23|33
1648137330000|2022-03-24 15:55:30|3113.59|3105.89|3114.95|3107.25|3115.19|3107.49|3113.28|3105.58|35
1648137340000|2022-03-24 15:55:40|3114.97|3107.27|3114.98|3107.28|3115.19|3107.49|3114.59|3106.89|32
1648137350000|2022-03-24 15:55:50|3114.77|3107.07|3117.35|3109.65|3117.35|3109.65|3114.59|3106.89|35
1648137360000|2022-03-24 15:56:00|3116.27|3108.57|3117.82|3110.12|3117.82|3110.12|3115.98|3108.28|34
1648137370000|2022-03-24 15:56:10|3116.92|3109.22|3117.76|3110.06|3117.9|3110.2|3116.09|3108.39|37
1648137380000|2022-03-24 15:56:20|3118.47|3110.77|3119.44|3111.74|3120.1|3112.4|3117.4|3109.7|35
1648137390000|2022-03-24 15:56:30|3119.65|3111.95|3118.87|3111.17|3119.89|3112.19|3118.5|3110.8|32
1648137400000|2022-03-24 15:56:40|3118.77|3111.07|3118.12|3110.42|3118.77|3111.07|3117.84|3110.14|38
1648137410000|2022-03-24 15:56:50|3118.11|3110.41|3117.95|3110.25|3118.17|3110.47|3117.83|3110.13|36
1648137420000|2022-03-24 15:57:00|3117.99|3110.29|3119.82|3112.12|3120.09|3112.39|3117.96|3110.26|36
1648137430000|2022-03-24 15:57:10|3119.99|3112.29|3118.19|3110.49|3120.36|3112.66|3118.19|3110.49|37
1648137440000|2022-03-24 15:57:20|3118.53|3110.83|3118.95|3111.25|3119.17|3111.47|3118.23|3110.53|36
1648137450000|2022-03-24 15:57:30|3118.85|3111.15|3120.65|3112.95|3120.84|3113.14|3118.52|3110.82|36
1648137460000|2022-03-24 15:57:40|3120.56|3112.86|3120.22|3112.52|3120.83|3113.13|3120.11|3112.41|38
1648137470000|2022-03-24 15:57:50|3120.05|3112.35|3120.81|3113.11|3120.98|3113.28|3119.9|3112.2|36
1648137480000|2022-03-24 15:58:00|3120.8|3113.1|3120.26|3112.56|3120.9|3113.2|3120.26|3112.56|34
1648137490000|2022-03-24 15:58:10|3120.28|3112.58|3120.7|3113|3120.75|3113.05|3120.26|3112.56|23
1648137500000|2022-03-24 15:58:20|3120.38|3112.68|3120.87|3113.17|3121.67|3113.97|3120.38|3112.68|30
1648137510000|2022-03-24 15:58:30|3120.85|3113.15|3119.48|3111.78|3120.95|3113.25|3118.86|3111.16|37
1648137520000|2022-03-24 15:58:40|3119.56|3111.86|3119.34|3111.64|3120.24|3112.54|3119.03|3111.33|37
1648137530000|2022-03-24 15:58:50|3119.43|3111.73|3118.94|3111.24|3119.57|3111.87|3118.84|3111.14|37
1648137540000|2022-03-24 15:59:00|3118.95|3111.25|3120.51|3112.81|3120.94|3113.24|3118.86|3111.16|38
1648137550000|2022-03-24 15:59:10|3120.99|3113.29|3122.5|3114.8|3123|3115.3|3120.99|3113.29|38
1648137560000|2022-03-24 15:59:20|3123|3115.3|3121.69|3113.99|3123.41|3115.71|3121.69|3113.99|35
1648137570000|2022-03-24 15:59:30|3122.26|3114.56|3120.15|3112.45|3122.26|3114.56|3119.95|3112.25|38
1648137580000|2022-03-24 15:59:40|3120.09|3112.39|3120.82|3113.12|3121.38|3113.68|3119.94|3112.24|38
1648137590000|2022-03-24 15:59:50|3121.03|3113.33|3120.32|3112.62|3121.32|3113.62|3120.21|3112.51|35
1648137600000|2022-03-24 16:00:00|3120.25|3112.55|3120.35|3112.65|3120.6|3112.9|3120.13|3112.43|35
1648137610000|2022-03-24 16:00:10|3120.53|3112.83|3121.14|3113.44|3121.14|3113.44|3120.43|3112.73|35
1648137620000|2022-03-24 16:00:20|3121.16|3113.46|3121.52|3113.82|3122.4|3114.7|3121.08|3113.38|34
1648137630000|2022-03-24 16:00:30|3121.51|3113.81|3121.89|3114.19|3121.91|3114.21|3121.1|3113.4|39
1648137640000|2022-03-24 16:00:40|3121.92|3114.22|3120.74|3113.04|3121.92|3114.22|3120.2|3112.5|39
1648137650000|2022-03-24 16:00:50|3121.23|3113.53|3120.93|3113.23|3122.27|3114.57|3120.93|3113.23|37
1648137660000|2022-03-24 16:01:00|3121.08|3113.38|3120.89|3113.19|3122.36|3114.66|3120.89|3113.19|38
1648137670000|2022-03-24 16:01:10|3120.93|3113.23|3118.69|3110.99|3121.16|3113.46|3118.67|3110.97|37
1648137680000|2022-03-24 16:01:20|3118.53|3110.83|3117.3|3109.6|3118.82|3111.12|3117.27|3109.57|40
1648137690000|2022-03-24 16:01:30|3117.27|3109.57|3117.39|3109.69|3117.68|3109.98|3117.22|3109.52|36
1648137700000|2022-03-24 16:01:40|3117.57|3109.87|3120.2|3112.5|3120.2|3112.5|3117.57|3109.87|36
1648137710000|2022-03-24 16:01:50|3120.41|3112.71|3119.73|3112.03|3120.47|3112.77|3119.44|3111.74|34
1648137720000|2022-03-24 16:02:00|3119.64|3111.94|3116.14|3108.44|3119.64|3111.94|3116.09|3108.39|39
1648137730000|2022-03-24 16:02:10|3115.93|3108.23|3114.14|3106.44|3115.93|3108.23|3114.13|3106.43|36
1648137740000|2022-03-24 16:02:20|3114.06|3106.36|3112.88|3105.18|3114.08|3106.38|3112.85|3105.15|36
1648137750000|2022-03-24 16:02:30|3112.97|3105.27|3113.55|3105.85|3114.1|3106.4|3112.55|3104.85|36
1648137760000|2022-03-24 16:02:40|3113.92|3106.22|3112.62|3104.92|3113.92|3106.22|3112.62|3104.92|34
1648137770000|2022-03-24 16:02:50|3112.64|3104.94|3112.29|3104.59|3112.79|3105.09|3111.95|3104.25|36
1648137780000|2022-03-24 16:03:00|3112.28|3104.58|3112.32|3104.62|3112.91|3105.21|3111.78|3104.08|34
1648137790000|2022-03-24 16:03:10|3112|3104.3|3111.84|3104.14|3112.54|3104.84|3111.84|3104.14|37
1648137800000|2022-03-24 16:03:20|3111.75|3104.05|3111.43|3103.73|3111.79|3104.09|3111.3|3103.6|38
1648137810000|2022-03-24 16:03:30|3111.38|3103.68|3112.73|3105.03|3113.41|3105.71|3111.32|3103.62|31
1648137820000|2022-03-24 16:03:40|3113.19|3105.49|3113.31|3105.61|3113.67|3105.97|3113.09|3105.39|35
1648137830000|2022-03-24 16:03:50|3113.32|3105.62|3113.19|3105.49|3113.37|3105.67|3113|3105.3|32
1648137840000|2022-03-24 16:04:00|3113.08|3105.38|3109.41|3101.71|3113.14|3105.44|3109.41|3101.71|37
1648137850000|2022-03-24 16:04:10|3109.03|3101.33|3108.62|3100.92|3109.5|3101.8|3108.57|3100.87|39
1648137860000|2022-03-24 16:04:20|3108.67|3100.97|3107.36|3099.66|3108.67|3100.97|3107.16|3099.46|37
1648137870000|2022-03-24 16:04:30|3107.54|3099.84|3107.41|3099.71|3107.84|3100.14|3107.03|3099.33|38
1648137880000|2022-03-24 16:04:40|3107.57|3099.87|3107.8|3100.1|3107.89|3100.19|3107.36|3099.66|36
1648137890000|2022-03-24 16:04:50|3107.77|3100.07|3105.49|3097.79|3107.77|3100.07|3105.24|3097.54|35
1648137900000|2022-03-24 16:05:00|3105.48|3097.78|3105.16|3097.46|3105.68|3097.98|3105.16|3097.46|33
1648137910000|2022-03-24 16:05:10|3105.13|3097.43|3107.12|3099.42|3107.18|3099.48|3104.67|3096.97|37
1648137920000|2022-03-24 16:05:20|3107.14|3099.44|3107.23|3099.53|3107.53|3099.83|3107.07|3099.37|27
1648137930000|2022-03-24 16:05:30|3107.17|3099.47|3106.8|3099.1|3107.45|3099.75|3106.78|3099.08|32
1648137940000|2022-03-24 16:05:40|3106.72|3099.02|3105.36|3097.66|3106.79|3099.09|3105.35|3097.65|36
1648137950000|2022-03-24 16:05:50|3105.42|3097.72|3103.87|3096.17|3105.62|3097.92|3103.87|3096.17|34
1648137960000|2022-03-24 16:06:00|3103.84|3096.14|3104.89|3097.19|3104.89|3097.19|3103.83|3096.13|38
1648137970000|2022-03-24 16:06:10|3105.08|3097.38|3104.64|3096.94|3105.2|3097.5|3104.55|3096.85|33
1648137980000|2022-03-24 16:06:20|3104.66|3096.96|3103.97|3096.27|3104.66|3096.96|3103.92|3096.22|29
1648137990000|2022-03-24 16:06:30|3103.99|3096.29|3103.96|3096.26|3104.09|3096.39|3103.77|3096.07|38
1648138000000|2022-03-24 16:06:40|3103.94|3096.24|3103.51|3095.81|3104.08|3096.38|3103.36|3095.66|33
1648138010000|2022-03-24 16:06:50|3103.52|3095.82|3103.65|3095.95|3103.89|3096.19|3103.49|3095.79|30
1648138020000|2022-03-24 16:07:00|3103.61|3095.91|3105.05|3097.35|3105.05|3097.35|3102.88|3095.18|38
1648138030000|2022-03-24 16:07:10|3104.84|3097.14|3106.2|3098.5|3106.48|3098.78|3104.82|3097.12|34
1648138040000|2022-03-24 16:07:20|3106.6|3098.9|3106.84|3099.14|3107.57|3099.87|3106.46|3098.76|34
1648138050000|2022-03-24 16:07:30|3107.61|3099.91|3109.33|3101.63|3109.33|3101.63|3107.6|3099.9|28
1648138060000|2022-03-24 16:07:40|3109.32|3101.62|3109.29|3101.59|3109.42|3101.72|3109.03|3101.33|36
1648138070000|2022-03-24 16:07:50|3109.3|3101.6|3109.19|3101.49|3109.33|3101.63|3109.17|3101.47|25
1648138080000|2022-03-24 16:08:00|3109.32|3101.62|3109.6|3101.9|3109.91|3102.21|3109.16|3101.46|33
1648138090000|2022-03-24 16:08:10|3109.56|3101.86|3109.7|3102|3109.96|3102.26|3109.52|3101.82|28
1648138100000|2022-03-24 16:08:20|3109.66|3101.96|3109.4|3101.7|3109.66|3101.96|3109.3|3101.6|29
1648138110000|2022-03-24 16:08:30|3109.41|3101.71|3108.46|3100.76|3109.41|3101.71|3108.34|3100.64|20
1648138120000|2022-03-24 16:08:40|3108.44|3100.74|3108.45|3100.75|3108.46|3100.76|3108.44|3100.74|4
1648138130000|2022-03-24 16:08:50|3108.55|3100.85|3108.36|3100.66|3108.55|3100.85|3108.36|3100.66|8
1648138140000|2022-03-24 16:09:00|3108.3|3100.6|3107.09|3099.39|3108.32|3100.62|3106.64|3098.94|38
1648138150000|2022-03-24 16:09:10|3107.15|3099.45|3106.07|3098.37|3107.15|3099.45|3106.06|3098.36|36
1648138160000|2022-03-24 16:09:20|3106.08|3098.38|3105.95|3098.25|3106.22|3098.52|3105.76|3098.06|36
1648138170000|2022-03-24 16:09:30|3105.96|3098.26|3105.4|3097.7|3106.11|3098.41|3105.3|3097.6|33
1648138180000|2022-03-24 16:09:40|3105.35|3097.65|3107.36|3099.66|3107.67|3099.97|3105.35|3097.65|34
1648138190000|2022-03-24 16:09:50|3107.19|3099.49|3106.96|3099.26|3107.26|3099.56|3106.8|3099.1|36
1648138200000|2022-03-24 16:10:00|3106.95|3099.25|3106.48|3098.78|3106.97|3099.27|3106.45|3098.75|32
1648138210000|2022-03-24 16:10:10|3106.55|3098.85|3106.28|3098.58|3106.76|3099.06|3106.28|3098.58|37
1648138220000|2022-03-24 16:10:20|3105.98|3098.28|3104.58|3096.88|3105.98|3098.28|3104.5|3096.8|36
1648138230000|2022-03-24 16:10:30|3104.54|3096.84|3104.46|3096.76|3104.63|3096.93|3104.45|3096.75|27
1648138240000|2022-03-24 16:10:40|3104.52|3096.82|3104.28|3096.58|3104.92|3097.22|3104.18|3096.48|34
1648138250000|2022-03-24 16:10:50|3104.27|3096.57|3104.14|3096.44|3104.35|3096.65|3104.03|3096.33|28
1648138260000|2022-03-24 16:11:00|3104.1|3096.4|3104.71|3097.01|3104.92|3097.22|3104.01|3096.31|27
1648138270000|2022-03-24 16:11:10|3104.7|3097|3104.7|3097|3104.86|3097.16|3104.7|3097|20
1648138280000|2022-03-24 16:11:20|3104.71|3097.01|3104.6|3096.9|3104.76|3097.06|3104.45|3096.75|23
1648138290000|2022-03-24 16:11:30|3104.59|3096.89|3104.14|3096.44|3104.61|3096.91|3104.13|3096.43|21
1648138300000|2022-03-24 16:11:40|3104.12|3096.42|3103.31|3095.61|3104.14|3096.44|3103|3095.3|36
1648138310000|2022-03-24 16:11:50|3104.03|3096.33|3103.29|3095.59|3104.16|3096.46|3103.12|3095.42|33
1648138320000|2022-03-24 16:12:00|3103.31|3095.61|3104.26|3096.56|3104.74|3097.04|3103.28|3095.58|38
1648138330000|2022-03-24 16:12:10|3104.18|3096.48|3102.86|3095.16|3104.37|3096.67|3102.86|3095.16|31
1648138340000|2022-03-24 16:12:20|3101.74|3094.04|3103.51|3095.81|3103.51|3095.81|3101.71|3094.01|38
1648138350000|2022-03-24 16:12:30|3103.24|3095.54|3103.01|3095.31|3104.31|3096.61|3102.95|3095.25|37
1648138360000|2022-03-24 16:12:40|3103.37|3095.67|3103.85|3096.15|3104.58|3096.88|3102.9|3095.2|37
1648138370000|2022-03-24 16:12:50|3103.78|3096.08|3105.72|3098.02|3105.72|3098.02|3103.78|3096.08|36
1648138380000|2022-03-24 16:13:00|3106.25|3098.55|3107.1|3099.4|3107.31|3099.61|3105.7|3098|37
1648138390000|2022-03-24 16:13:10|3107.02|3099.32|3107.23|3099.53|3107.23|3099.53|3106.91|3099.21|34
1648138400000|2022-03-24 16:13:20|3107.29|3099.59|3106.95|3099.25|3107.44|3099.74|3106.95|3099.25|32
1648138410000|2022-03-24 16:13:30|3107.17|3099.47|3107.13|3099.43|3107.67|3099.97|3107.02|3099.32|31
1648138420000|2022-03-24 16:13:40|3107.06|3099.36|3105.51|3097.81|3107.12|3099.42|3105.4|3097.7|30
1648138430000|2022-03-24 16:13:50|3105.56|3097.86|3105.66|3097.96|3105.68|3097.98|3105.31|3097.61|32
1648138440000|2022-03-24 16:14:00|3105.73|3098.03|3106.69|3098.99|3106.69|3098.99|3105.68|3097.98|24
1648138450000|2022-03-24 16:14:10|3106.71|3099.01|3107.24|3099.54|3107.24|3099.54|3106.35|3098.65|27
1648138460000|2022-03-24 16:14:20|3107.21|3099.51|3106.22|3098.52|3107.24|3099.54|3106.22|3098.52|24
1648138470000|2022-03-24 16:14:30|3106.1|3098.4|3106.89|3099.19|3107.11|3099.41|3106.1|3098.4|30
1648138480000|2022-03-24 16:14:40|3106.99|3099.29|3107.23|3099.53|3107.37|3099.67|3106.87|3099.17|25
1648138490000|2022-03-24 16:14:50|3107.24|3099.54|3107.77|3100.07|3108.45|3100.75|3107.24|3099.54|28
1648138500000|2022-03-24 16:15:00|3107.96|3100.26|3108.05|3100.35|3108.46|3100.76|3107.62|3099.92|23
1648138510000|2022-03-24 16:15:10|3108.07|3100.37|3107.97|3100.27|3108.29|3100.59|3107.95|3100.25|19
1648138520000|2022-03-24 16:15:20|3107.94|3100.24|3108.15|3100.45|3108.35|3100.65|3107.94|3100.24|26
1648138530000|2022-03-24 16:15:30|3108.16|3100.46|3108.19|3100.49|3108.2|3100.5|3108.03|3100.33|12
1648138540000|2022-03-24 16:15:40|3108.29|3100.59|3108.53|3100.83|3109.52|3101.82|3108.25|3100.55|28
1648138550000|2022-03-24 16:15:50|3108.31|3100.61|3107.57|3099.87|3108.73|3101.03|3106.87|3099.17|40
1648138560000|2022-03-24 16:16:00|3107.51|3099.81|3107.07|3099.37|3107.99|3100.29|3106.67|3098.97|33
1648138570000|2022-03-24 16:16:10|3107.14|3099.44|3107.82|3100.12|3108.07|3100.37|3107.14|3099.44|34
1648138580000|2022-03-24 16:16:20|3108.01|3100.31|3108.69|3100.99|3108.69|3100.99|3107.92|3100.22|35
1648138590000|2022-03-24 16:16:30|3108.53|3100.83|3108.11|3100.41|3109.13|3101.43|3107.9|3100.2|36
1648138600000|2022-03-24 16:16:40|3108.05|3100.35|3106.72|3099.02|3108.1|3100.4|3106.64|3098.94|34
1648138610000|2022-03-24 16:16:50|3106.47|3098.77|3106.63|3098.93|3107.99|3100.29|3106.45|3098.75|33
1648138620000|2022-03-24 16:17:00|3106.86|3099.16|3106.41|3098.71|3107.93|3100.23|3106.41|3098.71|36
1648138630000|2022-03-24 16:17:10|3106.58|3098.88|3106.54|3098.84|3107.65|3099.95|3105.97|3098.27|34
1648138640000|2022-03-24 16:17:20|3106.57|3098.87|3106.4|3098.7|3106.79|3099.09|3106.19|3098.49|26
1648138650000|2022-03-24 16:17:30|3106.33|3098.63|3108.47|3100.77|3108.7|3101|3106.15|3098.45|35
1648138660000|2022-03-24 16:17:40|3108.67|3100.97|3109.65|3101.95|3109.72|3102.02|3108.24|3100.54|30
1648138670000|2022-03-24 16:17:50|3109.52|3101.82|3112.61|3104.91|3112.69|3104.99|3109.52|3101.82|35
1648138680000|2022-03-24 16:18:00|3112.69|3104.99|3113.52|3105.82|3113.65|3105.95|3112.61|3104.91|27
1648138690000|2022-03-24 16:18:10|3113.47|3105.77|3114.87|3107.17|3114.87|3107.17|3113.47|3105.77|28
1648138700000|2022-03-24 16:18:20|3114.79|3107.09|3114.81|3107.11|3114.95|3107.25|3114.52|3106.82|30
1648138710000|2022-03-24 16:18:30|3115.03|3107.33|3114.9|3107.2|3115.05|3107.35|3114.57|3106.87|25
1648138720000|2022-03-24 16:18:40|3114.78|3107.08|3113.96|3106.26|3114.9|3107.2|3113.94|3106.24|18
1648138730000|2022-03-24 16:18:50|3113.62|3105.92|3113.63|3105.93|3114.59|3106.89|3112.88|3105.18|27
1648138740000|2022-03-24 16:19:00|3112.6|3104.9|3113.9|3106.2|3114.06|3106.36|3112.35|3104.65|35
1648138750000|2022-03-24 16:19:10|3113.93|3106.23|3114.13|3106.43|3114.23|3106.53|3113.75|3106.05|28
1648138760000|2022-03-24 16:19:20|3114.11|3106.41|3114.89|3107.19|3114.89|3107.19|3114.11|3106.41|36
1648138770000|2022-03-24 16:19:30|3114.8|3107.1|3115.34|3107.64|3115.53|3107.83|3114.7|3107|33
1648138780000|2022-03-24 16:19:40|3116.22|3108.52|3115.74|3108.04|3116.71|3109.01|3115.14|3107.44|35
1648138790000|2022-03-24 16:19:50|3116.75|3109.05|3115.89|3108.19|3116.79|3109.09|3115.74|3108.04|20
1648138800000|2022-03-24 16:20:00|3115.91|3108.21|3118|3110.3|3118|3110.3|3115.89|3108.19|33
1648138810000|2022-03-24 16:20:10|3118.38|3110.68|3118.32|3110.62|3118.38|3110.68|3117.61|3109.91|20
1648138820000|2022-03-24 16:20:20|3118.31|3110.61|3118.33|3110.63|3118.35|3110.65|3118.31|3110.61|16
1648138830000|2022-03-24 16:20:30|3118.32|3110.62|3118.04|3110.34|3118.47|3110.77|3117.98|3110.28|28
1648138840000|2022-03-24 16:20:40|3118.11|3110.41|3118.29|3110.59|3118.48|3110.78|3117.86|3110.16|24
1648138850000|2022-03-24 16:20:50|3117.71|3110.01|3117.92|3110.22|3118.05|3110.35|3117.11|3109.41|30
1648138860000|2022-03-24 16:21:00|3117.88|3110.18|3118.98|3111.28|3119.43|3111.73|3117.6|3109.9|28
1648138870000|2022-03-24 16:21:10|3118.66|3110.96|3119.34|3111.64|3120.68|3112.98|3118.66|3110.96|30
1648138880000|2022-03-24 16:21:20|3119.31|3111.61|3119.02|3111.32|3119.7|3112|3118.64|3110.94|37
1648138890000|2022-03-24 16:21:30|3118.77|3111.07|3119.02|3111.32|3119.36|3111.66|3118.54|3110.84|36
1648138900000|2022-03-24 16:21:40|3119.01|3111.31|3118.73|3111.03|3119.53|3111.83|3118.48|3110.78|26
1648138910000|2022-03-24 16:21:50|3118.74|3111.04|3117.26|3109.56|3119.27|3111.57|3117.26|3109.56|36
1648138920000|2022-03-24 16:22:00|3117.5|3109.8|3117.4|3109.7|3117.5|3109.8|3117.21|3109.51|37
1648138930000|2022-03-24 16:22:10|3117.3|3109.6|3117.42|3109.72|3118.16|3110.46|3116.87|3109.17|37
1648138940000|2022-03-24 16:22:20|3117.5|3109.8|3117.84|3110.14|3118.29|3110.59|3116.9|3109.2|30
1648138950000|2022-03-24 16:22:30|3117.76|3110.06|3118.57|3110.87|3119.05|3111.35|3117.67|3109.97|26
1648138960000|2022-03-24 16:22:40|3118.43|3110.73|3119.3|3111.6|3119.54|3111.84|3118.43|3110.73|21
1648138970000|2022-03-24 16:22:50|3119.2|3111.5|3120.02|3112.32|3120.57|3112.87|3118.88|3111.18|36
1648138980000|2022-03-24 16:23:00|3119.86|3112.16|3119.71|3112.01|3120.05|3112.35|3119.65|3111.95|28
1648138990000|2022-03-24 16:23:10|3119.73|3112.03|3123.9|3116.2|3123.9|3116.2|3119.71|3112.01|36
1648139000000|2022-03-24 16:23:20|3123.38|3115.68|3124.41|3116.71|3124.58|3116.88|3123.1|3115.4|36
1648139010000|2022-03-24 16:23:30|3124.53|3116.83|3124.84|3117.14|3125.3|3117.6|3124.08|3116.38|39
1648139020000|2022-03-24 16:23:40|3125.47|3117.77|3125.89|3118.19|3125.89|3118.19|3124.4|3116.7|33
1648139030000|2022-03-24 16:23:50|3125.38|3117.68|3125.01|3117.31|3127.04|3119.34|3124.82|3117.12|39
1648139040000|2022-03-24 16:24:00|3124.17|3116.47|3123.71|3116.01|3124.79|3117.09|3123.59|3115.89|37
1648139050000|2022-03-24 16:24:10|3123.45|3115.75|3121.52|3113.82|3123.65|3115.95|3121.27|3113.57|39
1648139060000|2022-03-24 16:24:20|3121.41|3113.71|3120.14|3112.44|3121.41|3113.71|3119.37|3111.67|36
1648139070000|2022-03-24 16:24:30|3120.17|3112.47|3119.68|3111.98|3120.8|3113.1|3119.68|3111.98|33
1648139080000|2022-03-24 16:24:40|3119.81|3112.11|3119.45|3111.75|3120.42|3112.72|3119.3|3111.6|35
1648139090000|2022-03-24 16:24:50|3119.35|3111.65|3117.59|3109.89|3119.45|3111.75|3117.59|3109.89|35
1648139100000|2022-03-24 16:25:00|3117.76|3110.06|3116.34|3108.64|3117.76|3110.06|3116.34|3108.64|34
1648139110000|2022-03-24 16:25:10|3116.42|3108.72|3117.35|3109.65|3117.35|3109.65|3115.92|3108.22|38
1648139120000|2022-03-24 16:25:20|3117.42|3109.72|3118.7|3111|3118.8|3111.1|3117.39|3109.69|35
1648139130000|2022-03-24 16:25:30|3118.66|3110.96|3119.93|3112.23|3119.98|3112.28|3118.59|3110.89|35
1648139140000|2022-03-24 16:25:40|3119.94|3112.24|3119.78|3112.08|3120.52|3112.82|3119.73|3112.03|39
1648139150000|2022-03-24 16:25:50|3119.61|3111.91|3119.09|3111.39|3119.88|3112.18|3118.73|3111.03|37
1648139160000|2022-03-24 16:26:00|3119.16|3111.46|3118.62|3110.92|3119.18|3111.48|3118.48|3110.78|34
1648139170000|2022-03-24 16:26:10|3118.51|3110.81|3119.27|3111.57|3119.66|3111.96|3118.3|3110.6|32
1648139180000|2022-03-24 16:26:20|3119.14|3111.44|3119.4|3111.7|3119.86|3112.16|3118.83|3111.13|30
1648139190000|2022-03-24 16:26:30|3118.91|3111.21|3117.98|3110.28|3119.41|3111.71|3117.83|3110.13|35
1648139200000|2022-03-24 16:26:40|3117.85|3110.15|3116.98|3109.28|3117.99|3110.29|3116.8|3109.1|38
1648139210000|2022-03-24 16:26:50|3116.89|3109.19|3116.9|3109.2|3117.11|3109.41|3115.96|3108.26|40
1648139220000|2022-03-24 16:27:00|3116.91|3109.21|3116.57|3108.87|3117.87|3110.17|3116.57|3108.87|35
1648139230000|2022-03-24 16:27:10|3116.6|3108.9|3113.57|3105.87|3116.85|3109.15|3113.31|3105.61|37
1648139240000|2022-03-24 16:27:20|3113.35|3105.65|3113.02|3105.32|3113.51|3105.81|3111.12|3103.42|37
1648139250000|2022-03-24 16:27:30|3113.48|3105.78|3112.8|3105.1|3114.04|3106.34|3112.74|3105.04|35
1648139260000|2022-03-24 16:27:40|3113.02|3105.32|3112.19|3104.49|3113.24|3105.54|3112.18|3104.48|37
1648139270000|2022-03-24 16:27:50|3111.76|3104.06|3111|3103.3|3112.04|3104.34|3110.91|3103.21|32
1648139280000|2022-03-24 16:28:00|3111.11|3103.41|3110|3102.3|3111.52|3103.82|3110|3102.3|32
1648139290000|2022-03-24 16:28:10|3110.1|3102.4|3110.47|3102.77|3110.72|3103.02|3110|3102.3|31
1648139300000|2022-03-24 16:28:20|3110.53|3102.83|3109.06|3101.36|3110.53|3102.83|3108.62|3100.92|33
1648139310000|2022-03-24 16:28:30|3108.77|3101.07|3109.53|3101.83|3109.88|3102.18|3108.77|3101.07|31
1648139320000|2022-03-24 16:28:40|3109.75|3102.05|3109.69|3101.99|3109.97|3102.27|3109.14|3101.44|34
1648139330000|2022-03-24 16:28:50|3109.65|3101.95|3109.44|3101.74|3109.72|3102.02|3109.25|3101.55|34
1648139340000|2022-03-24 16:29:00|3109.41|3101.71|3105.8|3098.1|3109.41|3101.71|3105.78|3098.08|36
1648139350000|2022-03-24 16:29:10|3105.81|3098.11|3106.79|3099.09|3107.97|3100.27|3105.8|3098.1|34
1648139360000|2022-03-24 16:29:20|3107|3099.3|3103.19|3095.49|3107|3099.3|3103.1|3095.4|38
1648139370000|2022-03-24 16:29:30|3103.07|3095.37|3105.59|3097.89|3105.97|3098.27|3103.07|3095.37|39
1648139380000|2022-03-24 16:29:40|3106.03|3098.33|3106.33|3098.63|3106.63|3098.93|3105.23|3097.53|38
1648139390000|2022-03-24 16:29:50|3106.17|3098.47|3105.93|3098.23|3106.57|3098.87|3105.93|3098.23|33
1648139400000|2022-03-24 16:30:00|3106.01|3098.31|3106.34|3098.64|3107.97|3100.27|3105.35|3097.65|37
1648139410000|2022-03-24 16:30:10|3105.93|3098.23|3103.29|3095.59|3106.34|3098.64|3103.29|3095.59|35
1648139420000|2022-03-24 16:30:20|3103.45|3095.75|3104.57|3096.87|3104.83|3097.13|3103.14|3095.44|35
1648139430000|2022-03-24 16:30:30|3104.71|3097.01|3105.33|3097.63|3105.51|3097.81|3104.49|3096.79|34
1648139440000|2022-03-24 16:30:40|3105.26|3097.56|3103.4|3095.7|3105.26|3097.56|3103.37|3095.67|37
1648139450000|2022-03-24 16:30:50|3103.48|3095.78|3103.09|3095.39|3103.72|3096.02|3102.9|3095.2|35
1648139460000|2022-03-24 16:31:00|3102.99|3095.29|3101.34|3093.64|3103.39|3095.69|3101.34|3093.64|35
1648139470000|2022-03-24 16:31:10|3101.5|3093.8|3102.09|3094.39|3103.6|3095.9|3101.36|3093.66|38
1648139480000|2022-03-24 16:31:20|3102.01|3094.31|3101.26|3093.56|3102.03|3094.33|3101.04|3093.34|29
1648139490000|2022-03-24 16:31:30|3100.94|3093.24|3101.64|3093.94|3102.32|3094.62|3100.94|3093.24|36
1648139500000|2022-03-24 16:31:40|3102.06|3094.36|3101.13|3093.43|3102.06|3094.36|3100.96|3093.26|35
1648139510000|2022-03-24 16:31:50|3101.06|3093.36|3099.95|3092.25|3101.11|3093.41|3099.54|3091.84|36
1648139520000|2022-03-24 16:32:00|3100.19|3092.49|3100.1|3092.4|3100.83|3093.13|3099.6|3091.9|34
1648139530000|2022-03-24 16:32:10|3100.33|3092.63|3101.05|3093.35|3101.12|3093.42|3099.65|3091.95|32
1648139540000|2022-03-24 16:32:20|3101.5|3093.8|3101.95|3094.25|3102.87|3095.17|3101.5|3093.8|35
1648139550000|2022-03-24 16:32:30|3101.91|3094.21|3102.73|3095.03|3102.77|3095.07|3101.91|3094.21|34
1648139560000|2022-03-24 16:32:40|3102.81|3095.11|3103.95|3096.25|3103.95|3096.25|3102.77|3095.07|24
1648139570000|2022-03-24 16:32:50|3104.11|3096.41|3103.9|3096.2|3104.33|3096.63|3103.11|3095.41|33
1648139580000|2022-03-24 16:33:00|3103.47|3095.77|3103.53|3095.83|3103.87|3096.17|3103.41|3095.71|31
1648139590000|2022-03-24 16:33:10|3103.72|3096.02|3102.54|3094.84|3103.72|3096.02|3102.53|3094.83|34
1648139600000|2022-03-24 16:33:20|3102.43|3094.73|3102.44|3094.74|3102.63|3094.93|3102.26|3094.56|33
1648139610000|2022-03-24 16:33:30|3102.53|3094.83|3102.59|3094.89|3102.87|3095.17|3102.53|3094.83|32
1648139620000|2022-03-24 16:33:40|3102.69|3094.99|3102.5|3094.8|3103.1|3095.4|3102.5|3094.8|33
1648139630000|2022-03-24 16:33:50|3102.45|3094.75|3102.49|3094.79|3102.71|3095.01|3101.59|3093.89|39
1648139640000|2022-03-24 16:34:00|3102.56|3094.86|3101.04|3093.34|3102.72|3095.02|3100.96|3093.26|37
1648139650000|2022-03-24 16:34:10|3101.02|3093.32|3100.76|3093.06|3101.42|3093.72|3100.31|3092.61|36
1648139660000|2022-03-24 16:34:20|3100.77|3093.07|3100.78|3093.08|3101.66|3093.96|3100.46|3092.76|37
1648139670000|2022-03-24 16:34:30|3101.12|3093.42|3100.45|3092.75|3101.63|3093.93|3100.32|3092.62|38
1648139680000|2022-03-24 16:34:40|3100.58|3092.88|3099.88|3092.18|3100.58|3092.88|3099.81|3092.11|33
1648139690000|2022-03-24 16:34:50|3100.23|3092.53|3099.37|3091.67|3100.23|3092.53|3099.19|3091.49|34
1648139700000|2022-03-24 16:35:00|3099.41|3091.71|3100.41|3092.71|3100.56|3092.86|3099.16|3091.46|36
1648139710000|2022-03-24 16:35:10|3100.49|3092.79|3101.25|3093.55|3101.25|3093.55|3100.48|3092.78|23
1648139720000|2022-03-24 16:35:20|3101.16|3093.46|3101.98|3094.28|3102.09|3094.39|3101.16|3093.46|35
1648139730000|2022-03-24 16:35:30|3101.89|3094.19|3101.97|3094.27|3102.27|3094.57|3101.46|3093.76|37
1648139740000|2022-03-24 16:35:40|3101.84|3094.14|3101.87|3094.17|3101.99|3094.29|3101.7|3094|28
1648139750000|2022-03-24 16:35:50|3101.8|3094.1|3101.48|3093.78|3101.93|3094.23|3101.26|3093.56|22
1648139760000|2022-03-24 16:36:00|3101.57|3093.87|3101.89|3094.19|3102.04|3094.34|3101.57|3093.87|21
1648139770000|2022-03-24 16:36:10|3101.73|3094.03|3102.49|3094.79|3103.17|3095.47|3101.73|3094.03|32
1648139780000|2022-03-24 16:36:20|3102.58|3094.88|3104.09|3096.39|3104.18|3096.48|3102.49|3094.79|36
1648139790000|2022-03-24 16:36:30|3104.1|3096.4|3104.08|3096.38|3105.04|3097.34|3103.71|3096.01|35
1648139800000|2022-03-24 16:36:40|3104.11|3096.41|3103.65|3095.95|3104.11|3096.41|3103.53|3095.83|33
1648139810000|2022-03-24 16:36:50|3103.6|3095.9|3104.58|3096.88|3104.58|3096.88|3103.57|3095.87|33
1648139820000|2022-03-24 16:37:00|3104.63|3096.93|3104.77|3097.07|3104.83|3097.13|3104.08|3096.38|14
1648139830000|2022-03-24 16:37:10|3104.84|3097.14|3104.28|3096.58|3105.05|3097.35|3103.95|3096.25|34
1648139840000|2022-03-24 16:37:20|3105.09|3097.39|3105.03|3097.33|3105.18|3097.48|3104.58|3096.88|34
1648139850000|2022-03-24 16:37:30|3104.95|3097.25|3104.35|3096.65|3104.95|3097.25|3104.14|3096.44|33
1648139860000|2022-03-24 16:37:40|3104.39|3096.69|3104.76|3097.06|3104.79|3097.09|3103.73|3096.03|27
1648139870000|2022-03-24 16:37:50|3104.78|3097.08|3104.82|3097.12|3104.95|3097.25|3104.24|3096.54|25
1648139880000|2022-03-24 16:38:00|3104.39|3096.69|3105.62|3097.92|3105.67|3097.97|3104.38|3096.68|25
1648139890000|2022-03-24 16:38:10|3105.13|3097.43|3104.8|3097.1|3105.88|3098.18|3103.83|3096.13|36
1648139900000|2022-03-24 16:38:20|3104.93|3097.23|3104.83|3097.13|3105.57|3097.87|3104.7|3097|36
1648139910000|2022-03-24 16:38:30|3105.46|3097.76|3105.83|3098.13|3105.89|3098.19|3104.74|3097.04|37
1648139920000|2022-03-24 16:38:40|3105.76|3098.06|3105.7|3098|3105.99|3098.29|3104.45|3096.75|30
1648139930000|2022-03-24 16:38:50|3105.17|3097.47|3105.4|3097.7|3105.84|3098.14|3104.25|3096.55|27
1648139940000|2022-03-24 16:39:00|3105.21|3097.51|3104.48|3096.78|3105.6|3097.9|3104.15|3096.45|35
1648139950000|2022-03-24 16:39:10|3104.36|3096.66|3105.21|3097.51|3105.57|3097.87|3104.31|3096.61|26
1648139960000|2022-03-24 16:39:20|3104.55|3096.85|3105.1|3097.4|3105.46|3097.76|3104.13|3096.43|34
1648139970000|2022-03-24 16:39:30|3105.08|3097.38|3104.3|3096.6|3105.35|3097.65|3104.3|3096.6|15
1648139980000|2022-03-24 16:39:40|3104.2|3096.5|3103.95|3096.25|3104.36|3096.66|3103.86|3096.16|36
1648139990000|2022-03-24 16:39:50|3103.89|3096.19|3102.49|3094.79|3103.89|3096.19|3102.35|3094.65|36
1648140000000|2022-03-24 16:40:00|3102.67|3094.97|3101.74|3094.04|3102.67|3094.97|3101.74|3094.04|31
1648140010000|2022-03-24 16:40:10|3101.77|3094.07|3101.86|3094.16|3102.06|3094.36|3101.5|3093.8|36
1648140020000|2022-03-24 16:40:20|3101.79|3094.09|3101.13|3093.43|3101.87|3094.17|3100.88|3093.18|26
1648140030000|2022-03-24 16:40:30|3101.21|3093.51|3101.2|3093.5|3101.59|3093.89|3100.5|3092.8|33
1648140040000|2022-03-24 16:40:40|3101.17|3093.47|3102.42|3094.72|3102.49|3094.79|3101.1|3093.4|29
1648140050000|2022-03-24 16:40:50|3102.36|3094.66|3102.38|3094.68|3102.73|3095.03|3102.03|3094.33|29
1648140060000|2022-03-24 16:41:00|3102.28|3094.58|3104.43|3096.73|3104.98|3097.28|3102.28|3094.58|31
1648140070000|2022-03-24 16:41:10|3104.26|3096.56|3105.64|3097.94|3105.71|3098.01|3104.04|3096.34|37
1648140080000|2022-03-24 16:41:20|3105.95|3098.25|3104.59|3096.89|3105.95|3098.25|3104.06|3096.36|35
1648140090000|2022-03-24 16:41:30|3104.45|3096.75|3104.86|3097.16|3105.35|3097.65|3104.45|3096.75|29
1648140100000|2022-03-24 16:41:40|3105.33|3097.63|3105.53|3097.83|3105.53|3097.83|3104.48|3096.78|25
1648140110000|2022-03-24 16:41:50|3105.52|3097.82|3105.38|3097.68|3105.54|3097.84|3104.58|3096.88|25
1648140120000|2022-03-24 16:42:00|3105.26|3097.56|3105.03|3097.33|3105.57|3097.87|3104.9|3097.2|25
1648140130000|2022-03-24 16:42:10|3105.06|3097.36|3104.97|3097.27|3105.06|3097.36|3104.84|3097.14|8
1648140140000|2022-03-24 16:42:20|3105.24|3097.54|3105.48|3097.78|3105.48|3097.78|3105.01|3097.31|18
1648140150000|2022-03-24 16:42:30|3105.5|3097.8|3105.53|3097.83|3105.88|3098.18|3105.18|3097.48|19
1648140160000|2022-03-24 16:42:40|3105.5|3097.8|3105.19|3097.49|3105.5|3097.8|3105.05|3097.35|26
1648140170000|2022-03-24 16:42:50|3105.25|3097.55|3106.48|3098.78|3106.73|3099.03|3105.19|3097.49|22
1648140180000|2022-03-24 16:43:00|3106.62|3098.92|3106.95|3099.25|3107.19|3099.49|3106.62|3098.92|24
1648140190000|2022-03-24 16:43:10|3106.92|3099.22|3106.98|3099.28|3107.06|3099.36|3106.9|3099.2|23
1648140200000|2022-03-24 16:43:20|3107.07|3099.37|3110.32|3102.62|3110.62|3102.92|3107.04|3099.34|34
1648140210000|2022-03-24 16:43:30|3110.46|3102.76|3110.18|3102.48|3110.64|3102.94|3109.7|3102|30
1648140220000|2022-03-24 16:43:40|3110.11|3102.41|3110.68|3102.98|3110.68|3102.98|3109.99|3102.29|27
1648140230000|2022-03-24 16:43:50|3111.19|3103.49|3111.32|3103.62|3111.98|3104.28|3111.11|3103.41|30
1648140240000|2022-03-24 16:44:00|3111.33|3103.63|3110.28|3102.58|3111.33|3103.63|3109.73|3102.03|30
1648140250000|2022-03-24 16:44:10|3110.24|3102.54|3109.97|3102.27|3110.25|3102.55|3109.75|3102.05|38
1648140260000|2022-03-24 16:44:20|3109.78|3102.08|3110.22|3102.52|3110.67|3102.97|3109.76|3102.06|32
1648140270000|2022-03-24 16:44:30|3110.2|3102.5|3109.85|3102.15|3110.69|3102.99|3109.6|3101.9|22
1648140280000|2022-03-24 16:44:40|3109.92|3102.22|3109.94|3102.24|3110.21|3102.51|3109.92|3102.22|19
1648140290000|2022-03-24 16:44:50|3109.96|3102.26|3109.99|3102.29|3109.99|3102.29|3109.91|3102.21|15
1648140300000|2022-03-24 16:45:00|3109.96|3102.26|3109.96|3102.26|3110.12|3102.42|3109.9|3102.2|20
1648140310000|2022-03-24 16:45:10|3110.06|3102.36|3108.64|3100.94|3110.13|3102.43|3108.64|3100.94|32
1648140320000|2022-03-24 16:45:20|3108.6|3100.9|3106.89|3099.19|3108.6|3100.9|3106.6|3098.9|35
1648140330000|2022-03-24 16:45:30|3106.99|3099.29|3107.22|3099.52|3107.22|3099.52|3106.84|3099.14|28
1648140340000|2022-03-24 16:45:40|3107.25|3099.55|3107.22|3099.52|3107.54|3099.84|3107.19|3099.49|35
1648140350000|2022-03-24 16:45:50|3107.3|3099.6|3107.18|3099.48|3107.43|3099.73|3106.97|3099.27|29
1648140360000|2022-03-24 16:46:00|3107.17|3099.47|3106.31|3098.61|3107.31|3099.61|3105.99|3098.29|36
1648140370000|2022-03-24 16:46:10|3106.18|3098.48|3106.04|3098.34|3106.23|3098.53|3105.74|3098.04|36
1648140380000|2022-03-24 16:46:20|3106.05|3098.35|3105.96|3098.26|3106.2|3098.5|3105.93|3098.23|33
1648140390000|2022-03-24 16:46:30|3106.1|3098.4|3106.83|3099.13|3107.26|3099.56|3106.05|3098.35|29
1648140400000|2022-03-24 16:46:40|3106.94|3099.24|3107.76|3100.06|3108.08|3100.38|3106.83|3099.13|23
1648140410000|2022-03-24 16:46:50|3107.78|3100.08|3107.86|3100.16|3108.41|3100.71|3107.78|3100.08|24
1648140420000|2022-03-24 16:47:00|3107.87|3100.17|3108.05|3100.35|3108.24|3100.54|3107|3099.3|28
1648140430000|2022-03-24 16:47:10|3108.29|3100.59|3108.98|3101.28|3109.19|3101.49|3108.27|3100.57|31
1648140440000|2022-03-24 16:47:20|3108.99|3101.29|3111.05|3103.35|3111.08|3103.38|3108.99|3101.29|26
1648140450000|2022-03-24 16:47:30|3111.2|3103.5|3110.21|3102.51|3111.2|3103.5|3109.88|3102.18|37
1648140460000|2022-03-24 16:47:40|3110.01|3102.31|3109.71|3102.01|3110.26|3102.56|3109.69|3101.99|20
1648140470000|2022-03-24 16:47:50|3109.69|3101.99|3110.85|3103.15|3110.9|3103.2|3109.69|3101.99|30
1648140480000|2022-03-24 16:48:00|3110.48|3102.78|3110.22|3102.52|3110.85|3103.15|3110.13|3102.43|31
1648140490000|2022-03-24 16:48:10|3110.23|3102.53|3110.07|3102.37|3110.33|3102.63|3109.9|3102.2|35
1648140500000|2022-03-24 16:48:20|3110.09|3102.39|3109.86|3102.16|3110.16|3102.46|3109.55|3101.85|36
1648140510000|2022-03-24 16:48:30|3109.94|3102.24|3110.07|3102.37|3110.22|3102.52|3109.38|3101.68|34
1648140520000|2022-03-24 16:48:40|3110.06|3102.36|3110.06|3102.36|3110.06|3102.36|3109.28|3101.58|24
1648140530000|2022-03-24 16:48:50|3110.05|3102.35|3108.9|3101.2|3110.05|3102.35|3108.54|3100.84|29
1648140540000|2022-03-24 16:49:00|3108.56|3100.86|3108.49|3100.79|3109.41|3101.71|3108.33|3100.63|30
1648140550000|2022-03-24 16:49:10|3108.11|3100.41|3108.61|3100.91|3108.66|3100.96|3108.11|3100.41|25
1648140560000|2022-03-24 16:49:20|3108.6|3100.9|3108.41|3100.71|3108.63|3100.93|3108.01|3100.31|26
1648140570000|2022-03-24 16:49:30|3107.92|3100.22|3107.97|3100.27|3108.69|3100.99|3107.92|3100.22|32
1648140580000|2022-03-24 16:49:40|3107.96|3100.26|3108.3|3100.6|3108.58|3100.88|3107.45|3099.75|26
1648140590000|2022-03-24 16:49:50|3108.29|3100.59|3108.16|3100.46|3108.32|3100.62|3107.91|3100.21|22
1648140600000|2022-03-24 16:50:00|3108.22|3100.52|3108.19|3100.49|3108.52|3100.82|3108.01|3100.31|11
1648140610000|2022-03-24 16:50:10|3108.32|3100.62|3108.16|3100.46|3108.52|3100.82|3107.94|3100.24|24
1648140620000|2022-03-24 16:50:20|3108.13|3100.43|3108.52|3100.82|3108.57|3100.87|3107.96|3100.26|33
1648140630000|2022-03-24 16:50:30|3108.51|3100.81|3108.39|3100.69|3108.54|3100.84|3107.82|3100.12|19
1648140640000|2022-03-24 16:50:40|3108.38|3100.68|3108.07|3100.37|3108.47|3100.77|3108.07|3100.37|21
1648140650000|2022-03-24 16:50:50|3108.09|3100.39|3108.76|3101.06|3108.76|3101.06|3108.09|3100.39|22
1648140660000|2022-03-24 16:51:00|3108.84|3101.14|3108.96|3101.26|3109.24|3101.54|3108.52|3100.82|30
1648140670000|2022-03-24 16:51:10|3109.24|3101.54|3108.78|3101.08|3109.24|3101.54|3108.28|3100.58|31
1648140680000|2022-03-24 16:51:20|3108.66|3100.96|3109.37|3101.67|3109.97|3102.27|3108.66|3100.96|31
1648140690000|2022-03-24 16:51:30|3109.26|3101.56|3110.12|3102.42|3110.25|3102.55|3109.26|3101.56|22
1648140700000|2022-03-24 16:51:40|3109.53|3101.83|3109.73|3102.03|3110.32|3102.62|3109.53|3101.83|26
1648140710000|2022-03-24 16:51:50|3109.82|3102.12|3110.77|3103.07|3110.77|3103.07|3109.82|3102.12|17
1648140720000|2022-03-24 16:52:00|3110.56|3102.86|3110.71|3103.01|3111.13|3103.43|3110.27|3102.57|29
1648140730000|2022-03-24 16:52:10|3110.98|3103.28|3110.36|3102.66|3111.75|3104.05|3110.18|3102.48|33
1648140740000|2022-03-24 16:52:20|3110.35|3102.65|3109.96|3102.26|3110.38|3102.68|3109.92|3102.22|30
1648140750000|2022-03-24 16:52:30|3109.98|3102.28|3109.98|3102.28|3111.54|3103.84|3109.98|3102.28|34
1648140760000|2022-03-24 16:52:40|3109.96|3102.26|3110.54|3102.84|3110.82|3103.12|3109.82|3102.12|29
1648140770000|2022-03-24 16:52:50|3110.72|3103.02|3109.37|3101.67|3110.72|3103.02|3109.37|3101.67|34
1648140780000|2022-03-24 16:53:00|3109.33|3101.63|3110.91|3103.21|3110.91|3103.21|3108.69|3100.99|25
1648140790000|2022-03-24 16:53:10|3111.14|3103.44|3112.85|3105.15|3112.88|3105.18|3110.1|3102.4|33
1648140800000|2022-03-24 16:53:20|3112.9|3105.2|3112.03|3104.33|3113.52|3105.82|3112.03|3104.33|35
1648140810000|2022-03-24 16:53:30|3112.09|3104.39|3110.32|3102.62|3112.09|3104.39|3110.27|3102.57|37
1648140820000|2022-03-24 16:53:40|3110.35|3102.65|3109.97|3102.27|3110.37|3102.67|3109.06|3101.36|39
1648140830000|2022-03-24 16:53:50|3109.58|3101.88|3109.57|3101.87|3109.85|3102.15|3109.42|3101.72|37
1648140840000|2022-03-24 16:54:00|3109.58|3101.88|3109.39|3101.69|3109.86|3102.16|3109.15|3101.45|35
1648140850000|2022-03-24 16:54:10|3109.42|3101.72|3109.05|3101.35|3109.46|3101.76|3109.02|3101.32|36
1648140860000|2022-03-24 16:54:20|3109.26|3101.56|3109.23|3101.53|3109.41|3101.71|3109.11|3101.41|33
1648140870000|2022-03-24 16:54:30|3109.24|3101.54|3108.6|3100.9|3109.3|3101.6|3108.49|3100.79|35
1648140880000|2022-03-24 16:54:40|3108.61|3100.91|3109.06|3101.36|3109.06|3101.36|3108.55|3100.85|26
1648140890000|2022-03-24 16:54:50|3109.34|3101.64|3109.78|3102.08|3109.87|3102.17|3109.09|3101.39|19
1648140900000|2022-03-24 16:55:00|3109.83|3102.13|3109.88|3102.18|3110.53|3102.83|3109.39|3101.69|21
1648140910000|2022-03-24 16:55:10|3110.35|3102.65|3110.24|3102.54|3110.41|3102.71|3109.51|3101.81|23
1648140920000|2022-03-24 16:55:20|3110.22|3102.52|3109.01|3101.31|3110.33|3102.63|3108.7|3101|36
1648140930000|2022-03-24 16:55:30|3109|3101.3|3108.55|3100.85|3109.22|3101.52|3108.55|3100.85|34
1648140940000|2022-03-24 16:55:40|3108.53|3100.83|3109.81|3102.11|3109.81|3102.11|3108.42|3100.72|29
1648140950000|2022-03-24 16:55:50|3109.83|3102.13|3109.73|3102.03|3110.02|3102.32|3109.22|3101.52|28
1648140960000|2022-03-24 16:56:00|3109.77|3102.07|3110.63|3102.93|3111.64|3103.94|3109.76|3102.06|37
1648140970000|2022-03-24 16:56:10|3110.57|3102.87|3112.45|3104.75|3112.57|3104.87|3110.47|3102.77|37
1648140980000|2022-03-24 16:56:20|3112.41|3104.71|3112.17|3104.47|3112.73|3105.03|3111.94|3104.24|35
1648140990000|2022-03-24 16:56:30|3112.46|3104.76|3112.79|3105.09|3113.64|3105.94|3112.05|3104.35|37
1648141000000|2022-03-24 16:56:40|3112.8|3105.1|3113.33|3105.63|3113.33|3105.63|3112.54|3104.84|33
1648141010000|2022-03-24 16:56:50|3113.24|3105.54|3115.25|3107.55|3115.28|3107.58|3113.02|3105.32|29
1648141020000|2022-03-24 16:57:00|3114.39|3106.69|3114.26|3106.56|3115.27|3107.57|3113.73|3106.03|34
1648141030000|2022-03-24 16:57:10|3114.24|3106.54|3114.33|3106.63|3114.97|3107.27|3113.92|3106.22|37
1648141040000|2022-03-24 16:57:20|3114.41|3106.71|3115.71|3108.01|3115.71|3108.01|3113.68|3105.98|37
1648141050000|2022-03-24 16:57:30|3115.69|3107.99|3115.87|3108.17|3115.87|3108.17|3114.92|3107.22|34
1648141060000|2022-03-24 16:57:40|3115.71|3108.01|3116.12|3108.42|3117.38|3109.68|3115.4|3107.7|34
1648141070000|2022-03-24 16:57:50|3116|3108.3|3115.82|3108.12|3116|3108.3|3115.36|3107.66|39
1648141080000|2022-03-24 16:58:00|3115.83|3108.13|3116.15|3108.45|3116.96|3109.26|3115.4|3107.7|38
1648141090000|2022-03-24 16:58:10|3116.88|3109.18|3116.59|3108.89|3117.22|3109.52|3116.2|3108.5|33
1648141100000|2022-03-24 16:58:20|3116.45|3108.75|3116.41|3108.71|3116.45|3108.75|3115.87|3108.17|34
1648141110000|2022-03-24 16:58:30|3116.4|3108.7|3115.5|3107.8|3116.4|3108.7|3115.47|3107.77|34
1648141120000|2022-03-24 16:58:40|3115.49|3107.79|3115.34|3107.64|3115.49|3107.79|3114.49|3106.79|38
1648141130000|2022-03-24 16:58:50|3115.33|3107.63|3115.43|3107.73|3115.67|3107.97|3114.88|3107.18|27
1648141140000|2022-03-24 16:59:00|3115.15|3107.45|3115.67|3107.97|3115.77|3108.07|3115.12|3107.42|17
1648141150000|2022-03-24 16:59:10|3115.17|3107.47|3115.62|3107.92|3115.9|3108.2|3115.17|3107.47|32
1648141160000|2022-03-24 16:59:20|3115.86|3108.16|3116.21|3108.51|3116.21|3108.51|3115.44|3107.74|26
1648141170000|2022-03-24 16:59:30|3115.86|3108.16|3116.07|3108.37|3116.21|3108.51|3115.86|3108.16|23
1648141180000|2022-03-24 16:59:40|3116.21|3108.51|3116.05|3108.35|3116.41|3108.71|3115.36|3107.66|32
1648141190000|2022-03-24 16:59:50|3116.06|3108.36|3114.59|3106.89|3116.14|3108.44|3114.48|3106.78|35
1648141200000|2022-03-24 17:00:00|3114.58|3106.88|3116.21|3108.51|3116.21|3108.51|3114.58|3106.88|31
1648141210000|2022-03-24 17:00:10|3115.8|3108.1|3116.55|3108.85|3116.55|3108.85|3115.77|3108.07|29
1648141220000|2022-03-24 17:00:20|3116.54|3108.84|3115.03|3107.33|3116.66|3108.96|3115.03|3107.33|38
1648141230000|2022-03-24 17:00:30|3114.98|3107.28|3114.34|3106.64|3115.22|3107.52|3113.62|3105.92|35
1648141240000|2022-03-24 17:00:40|3114.51|3106.81|3117.28|3109.58|3117.6|3109.9|3114.11|3106.41|37
1648141250000|2022-03-24 17:00:50|3117.65|3109.95|3115.83|3108.13|3118.17|3110.47|3115.83|3108.13|38
1648141260000|2022-03-24 17:01:00|3115.98|3108.28|3115.56|3107.86|3116.1|3108.4|3115.4|3107.7|39
1648141270000|2022-03-24 17:01:10|3115.58|3107.88|3116.58|3108.88|3116.58|3108.88|3113.96|3106.26|38
1648141280000|2022-03-24 17:01:20|3116.93|3109.23|3117.27|3109.57|3117.76|3110.06|3116.72|3109.02|38
1648141290000|2022-03-24 17:01:30|3117.5|3109.8|3115.38|3107.68|3117.64|3109.94|3115.34|3107.64|37
1648141300000|2022-03-24 17:01:40|3115.29|3107.59|3115.99|3108.29|3116.09|3108.39|3114|3106.3|36
1648141310000|2022-03-24 17:01:50|3116|3108.3|3116.84|3109.14|3117.22|3109.52|3115.99|3108.29|35
1648141320000|2022-03-24 17:02:00|3116.82|3109.12|3116.92|3109.22|3117.22|3109.52|3116.56|3108.86|39
1648141330000|2022-03-24 17:02:10|3116.82|3109.12|3115.29|3107.59|3116.92|3109.22|3114.76|3107.06|38
1648141340000|2022-03-24 17:02:20|3115.14|3107.44|3115.99|3108.29|3116.03|3108.33|3114.81|3107.11|39
1648141350000|2022-03-24 17:02:30|3115.95|3108.25|3116.72|3109.02|3117.04|3109.34|3115.95|3108.25|40
1648141360000|2022-03-24 17:02:40|3116.73|3109.03|3115.05|3107.35|3116.84|3109.14|3115.01|3107.31|38
1648141370000|2022-03-24 17:02:50|3115.1|3107.4|3115.72|3108.02|3115.72|3108.02|3114.94|3107.24|32
1648141380000|2022-03-24 17:03:00|3115.75|3108.05|3115.55|3107.85|3116.39|3108.69|3115.15|3107.45|31
1648141390000|2022-03-24 17:03:10|3115.5|3107.8|3115.16|3107.46|3115.61|3107.91|3114.83|3107.13|34
1648141400000|2022-03-24 17:03:20|3115.13|3107.43|3115.61|3107.91|3115.62|3107.92|3114.42|3106.72|38
1648141410000|2022-03-24 17:03:30|3115.59|3107.89|3115.19|3107.49|3116.02|3108.32|3115.08|3107.38|35
1648141420000|2022-03-24 17:03:40|3115.24|3107.54|3115.41|3107.71|3115.51|3107.81|3114.5|3106.8|36
1648141430000|2022-03-24 17:03:50|3115.42|3107.72|3115.78|3108.08|3115.99|3108.29|3115.11|3107.41|34
1648141440000|2022-03-24 17:04:00|3115.72|3108.02|3114.22|3106.52|3115.72|3108.02|3113.82|3106.12|35
1648141450000|2022-03-24 17:04:10|3114.43|3106.73|3113.84|3106.14|3114.43|3106.73|3113.8|3106.1|38
1648141460000|2022-03-24 17:04:20|3113.83|3106.13|3113.85|3106.15|3114.39|3106.69|3113.51|3105.81|36
1648141470000|2022-03-24 17:04:30|3113.77|3106.07|3112.78|3105.08|3113.9|3106.2|3112.55|3104.85|36
1648141480000|2022-03-24 17:04:40|3112.8|3105.1|3112.15|3104.45|3112.8|3105.1|3111.81|3104.11|35
1648141490000|2022-03-24 17:04:50|3112.34|3104.64|3112.37|3104.67|3112.59|3104.89|3111.92|3104.22|34
1648141500000|2022-03-24 17:05:00|3112.18|3104.48|3113.03|3105.33|3114.19|3106.49|3112.18|3104.48|38
1648141510000|2022-03-24 17:05:10|3113.09|3105.39|3113.69|3105.99|3113.72|3106.02|3112.68|3104.98|32
1648141520000|2022-03-24 17:05:20|3113.7|3106|3114.54|3106.84|3114.87|3107.17|3113.02|3105.32|29
1648141530000|2022-03-24 17:05:30|3114.4|3106.7|3114.55|3106.85|3114.55|3106.85|3113.85|3106.15|25
1648141540000|2022-03-24 17:05:40|3114.54|3106.84|3114.97|3107.27|3115.58|3107.88|3114.33|3106.63|35
1648141550000|2022-03-24 17:05:50|3114.89|3107.19|3115.37|3107.67|3115.58|3107.88|3114.44|3106.74|31
1648141560000|2022-03-24 17:06:00|3115.38|3107.68|3115.84|3108.14|3116.18|3108.48|3114.9|3107.2|32
1648141570000|2022-03-24 17:06:10|3115.78|3108.08|3116.64|3108.94|3117.73|3110.03|3115.18|3107.48|35
1648141580000|2022-03-24 17:06:20|3116.65|3108.95|3118.29|3110.59|3118.38|3110.68|3116.65|3108.95|24
1648141590000|2022-03-24 17:06:30|3118.3|3110.6|3119.52|3111.82|3119.52|3111.82|3117.4|3109.7|33
1648141600000|2022-03-24 17:06:40|3118.79|3111.09|3117.82|3110.12|3119.97|3112.27|3117.77|3110.07|37
1648141610000|2022-03-24 17:06:50|3117.83|3110.13|3117.95|3110.25|3118.12|3110.42|3117.68|3109.98|38
1648141620000|2022-03-24 17:07:00|3118.07|3110.37|3118.69|3110.99|3119.03|3111.33|3117.67|3109.97|39
1648141630000|2022-03-24 17:07:10|3118.46|3110.76|3119.03|3111.33|3119.13|3111.43|3118.46|3110.76|21
1648141640000|2022-03-24 17:07:20|3119|3111.3|3118.5|3110.8|3119.34|3111.64|3118|3110.3|38
1648141650000|2022-03-24 17:07:30|3118.55|3110.85|3118.46|3110.76|3118.79|3111.09|3118.14|3110.44|34
1648141660000|2022-03-24 17:07:40|3118.35|3110.65|3119.38|3111.68|3119.38|3111.68|3117.93|3110.23|37
1648141670000|2022-03-24 17:07:50|3119.06|3111.36|3120.13|3112.43|3120.31|3112.61|3118.97|3111.27|38
1648141680000|2022-03-24 17:08:00|3120|3112.3|3119.45|3111.75|3120.08|3112.38|3118.78|3111.08|33
1648141690000|2022-03-24 17:08:10|3119.9|3112.2|3119.84|3112.14|3119.9|3112.2|3119.16|3111.46|32
1648141700000|2022-03-24 17:08:20|3118.86|3111.16|3118.44|3110.74|3119.14|3111.44|3117.36|3109.66|36
1648141710000|2022-03-24 17:08:30|3118.45|3110.75|3118.04|3110.34|3118.95|3111.25|3118.01|3110.31|34
1648141720000|2022-03-24 17:08:40|3118.24|3110.54|3117.69|3109.99|3118.3|3110.6|3117.45|3109.75|31
1648141730000|2022-03-24 17:08:50|3117.68|3109.98|3118.4|3110.7|3118.64|3110.94|3117.68|3109.98|33
1648141740000|2022-03-24 17:09:00|3118.57|3110.87|3118.6|3110.9|3118.94|3111.24|3118.34|3110.64|32
1648141750000|2022-03-24 17:09:10|3118.85|3111.15|3118.71|3111.01|3119.39|3111.69|3118.42|3110.72|34
1648141760000|2022-03-24 17:09:20|3118.78|3111.08|3119.2|3111.5|3119.33|3111.63|3118.72|3111.02|28
1648141770000|2022-03-24 17:09:30|3119.19|3111.49|3118.69|3110.99|3119.24|3111.54|3118.48|3110.78|34
1648141780000|2022-03-24 17:09:40|3118.77|3111.07|3118.62|3110.92|3118.97|3111.27|3117.84|3110.14|39
1648141790000|2022-03-24 17:09:50|3118.65|3110.95|3118.74|3111.04|3118.95|3111.25|3118.58|3110.88|31
1648141800000|2022-03-24 17:10:00|3118.73|3111.03|3118.8|3111.1|3119.01|3111.31|3118.48|3110.78|37
1648141810000|2022-03-24 17:10:10|3118.81|3111.11|3118.31|3110.61|3118.96|3111.26|3118.22|3110.52|32
1648141820000|2022-03-24 17:10:20|3118.36|3110.66|3118.58|3110.88|3118.88|3111.18|3118.34|3110.64|26
1648141830000|2022-03-24 17:10:30|3118.77|3111.07|3118.56|3110.86|3118.93|3111.23|3118.35|3110.65|27
1648141840000|2022-03-24 17:10:40|3118.85|3111.15|3117.79|3110.09|3119.05|3111.35|3117.46|3109.76|36
1648141850000|2022-03-24 17:10:50|3117.93|3110.23|3118.97|3111.27|3118.97|3111.27|3117.52|3109.82|33
1648141860000|2022-03-24 17:11:00|3119.07|3111.37|3119.22|3111.52|3119.62|3111.92|3118.7|3111|35
1648141870000|2022-03-24 17:11:10|3119.16|3111.46|3119.42|3111.72|3119.45|3111.75|3119.16|3111.46|27
1648141880000|2022-03-24 17:11:20|3119.4|3111.7|3120.26|3112.56|3120.26|3112.56|3119.37|3111.67|26
1648141890000|2022-03-24 17:11:30|3120.4|3112.7|3120.69|3112.99|3120.92|3113.22|3120.35|3112.65|18
1648141900000|2022-03-24 17:11:40|3120.7|3113|3121.02|3113.32|3121.02|3113.32|3120.6|3112.9|25
1648141910000|2022-03-24 17:11:50|3120.97|3113.27|3120.85|3113.15|3121.1|3113.4|3120.68|3112.98|32
1648141920000|2022-03-24 17:12:00|3120.86|3113.16|3121.22|3113.52|3121.94|3114.24|3120.67|3112.97|34
1648141930000|2022-03-24 17:12:10|3121.77|3114.07|3121.03|3113.33|3121.88|3114.18|3120.92|3113.22|36
1648141940000|2022-03-24 17:12:20|3121.37|3113.67|3121.32|3113.62|3122.09|3114.39|3120.9|3113.2|28
1648141950000|2022-03-24 17:12:30|3121.77|3114.07|3122.6|3114.9|3122.6|3114.9|3120.76|3113.06|29
1648141960000|2022-03-24 17:12:40|3123.04|3115.34|3123.01|3115.31|3123.19|3115.49|3121.95|3114.25|35
1648141970000|2022-03-24 17:12:50|3122.96|3115.26|3123.56|3115.86|3123.68|3115.98|3122.56|3114.86|35
1648141980000|2022-03-24 17:13:00|3123.57|3115.87|3122.54|3114.84|3123.57|3115.87|3122.26|3114.56|39
1648141990000|2022-03-24 17:13:10|3122.44|3114.74|3123.35|3115.65|3123.74|3116.04|3122.31|3114.61|30
1648142000000|2022-03-24 17:13:20|3123.33|3115.63|3123.11|3115.41|3124.06|3116.36|3122.94|3115.24|36
1648142010000|2022-03-24 17:13:30|3123.12|3115.42|3123.56|3115.86|3123.98|3116.28|3123.12|3115.42|29
1648142020000|2022-03-24 17:13:40|3123.99|3116.29|3124|3116.3|3124.21|3116.51|3123.54|3115.84|25
1648142030000|2022-03-24 17:13:50|3123.93|3116.23|3123.87|3116.17|3123.99|3116.29|3123.35|3115.65|28
1648142040000|2022-03-24 17:14:00|3124.19|3116.49|3122.8|3115.1|3124.19|3116.49|3122.33|3114.63|38
1648142050000|2022-03-24 17:14:10|3123.07|3115.37|3121.22|3113.52|3123.07|3115.37|3120.48|3112.78|37
1648142060000|2022-03-24 17:14:20|3121.09|3113.39|3121.2|3113.5|3121.71|3114.01|3120.06|3112.36|39
1648142070000|2022-03-24 17:14:30|3121.28|3113.58|3120.34|3112.64|3121.29|3113.59|3120|3112.3|39
1648142080000|2022-03-24 17:14:40|3120.36|3112.66|3119.79|3112.09|3120.46|3112.76|3119.61|3111.91|39
1648142090000|2022-03-24 17:14:50|3119.77|3112.07|3119.24|3111.54|3120.24|3112.54|3118.45|3110.75|36
1648142100000|2022-03-24 17:15:00|3118.92|3111.22|3119.4|3111.7|3119.43|3111.73|3118.22|3110.52|23
1648142110000|2022-03-24 17:15:10|3119.43|3111.73|3120.61|3112.91|3121.04|3113.34|3118.88|3111.18|36
1648142120000|2022-03-24 17:15:20|3120.9|3113.2|3121.43|3113.73|3122.24|3114.54|3120.64|3112.94|35
1648142130000|2022-03-24 17:15:30|3121.41|3113.71|3122.04|3114.34|3122.07|3114.37|3121.33|3113.63|22
1648142140000|2022-03-24 17:15:40|3121.98|3114.28|3122.34|3114.64|3122.49|3114.79|3121.71|3114.01|33
1648142150000|2022-03-24 17:15:50|3122.36|3114.66|3122.87|3115.17|3122.94|3115.24|3122.36|3114.66|31
1648142160000|2022-03-24 17:16:00|3122.85|3115.15|3122.84|3115.14|3122.85|3115.15|3122.77|3115.07|17
1648142170000|2022-03-24 17:16:10|3122.85|3115.15|3122.27|3114.57|3122.95|3115.25|3122.21|3114.51|31
1648142180000|2022-03-24 17:16:20|3122.31|3114.61|3123.42|3115.72|3123.42|3115.72|3122.07|3114.37|38
1648142190000|2022-03-24 17:16:30|3123.4|3115.7|3123.02|3115.32|3123.51|3115.81|3122.68|3114.98|36
1648142200000|2022-03-24 17:16:40|3123.13|3115.43|3123.4|3115.7|3123.55|3115.85|3122.61|3114.91|40
1648142210000|2022-03-24 17:16:50|3123.39|3115.69|3123.18|3115.48|3123.39|3115.69|3121.63|3113.93|29
1648142220000|2022-03-24 17:17:00|3123.2|3115.5|3123.8|3116.1|3123.96|3116.26|3122.25|3114.55|35
1648142230000|2022-03-24 17:17:10|3123.85|3116.15|3123.46|3115.76|3123.87|3116.17|3123.06|3115.36|34
1648142240000|2022-03-24 17:17:20|3123.5|3115.8|3122.57|3114.87|3123.78|3116.08|3122.39|3114.69|37
1648142250000|2022-03-24 17:17:30|3122.8|3115.1|3122.96|3115.26|3122.98|3115.28|3122.3|3114.6|38
1648142260000|2022-03-24 17:17:40|3122.95|3115.25|3123.34|3115.64|3123.79|3116.09|3122.07|3114.37|34
1648142270000|2022-03-24 17:17:50|3123.19|3115.49|3122.35|3114.65|3123.73|3116.03|3122.35|3114.65|36
1648142280000|2022-03-24 17:18:00|3122.97|3115.27|3123.74|3116.04|3123.99|3116.29|3122.6|3114.9|37
1648142290000|2022-03-24 17:18:10|3123.76|3116.06|3122.95|3115.25|3123.95|3116.25|3122.6|3114.9|30
1648142300000|2022-03-24 17:18:20|3123.13|3115.43|3122.65|3114.95|3123.26|3115.56|3122.65|3114.95|26
1648142310000|2022-03-24 17:18:30|3122.76|3115.06|3123.26|3115.56|3123.27|3115.57|3122.65|3114.95|26
1648142320000|2022-03-24 17:18:40|3123.15|3115.45|3123.8|3116.1|3124.15|3116.45|3123.15|3115.45|35
1648142330000|2022-03-24 17:18:50|3123.81|3116.11|3123.04|3115.34|3123.92|3116.22|3122.91|3115.21|37
1648142340000|2022-03-24 17:19:00|3123.05|3115.35|3123.74|3116.04|3124.11|3116.41|3122.92|3115.22|36
1648142350000|2022-03-24 17:19:10|3123.77|3116.07|3124.99|3117.29|3125.33|3117.63|3123.68|3115.98|29
1648142360000|2022-03-24 17:19:20|3125.33|3117.63|3125.93|3118.23|3127.07|3119.37|3125.11|3117.41|34
1648142370000|2022-03-24 17:19:30|3126.32|3118.62|3126.41|3118.71|3126.48|3118.78|3125.87|3118.17|34
1648142380000|2022-03-24 17:19:40|3126.28|3118.58|3125.18|3117.48|3126.46|3118.76|3125.14|3117.44|34
1648142390000|2022-03-24 17:19:50|3125.17|3117.47|3125.88|3118.18|3126.84|3119.14|3124.89|3117.19|34
1648142400000|2022-03-24 17:20:00|3126.44|3118.74|3125.82|3118.12|3126.44|3118.74|3125.77|3118.07|36
1648142410000|2022-03-24 17:20:10|3125.72|3118.02|3125|3117.3|3125.79|3118.09|3125|3117.3|33
1648142420000|2022-03-24 17:20:20|3124.97|3117.27|3123.35|3115.65|3125.02|3117.32|3122.89|3115.19|36
1648142430000|2022-03-24 17:20:30|3122.88|3115.18|3123.34|3115.64|3123.73|3116.03|3122.7|3115|34
1648142440000|2022-03-24 17:20:40|3123.5|3115.8|3123.41|3115.71|3123.82|3116.12|3123.02|3115.32|37
1648142450000|2022-03-24 17:20:50|3123.4|3115.7|3123.83|3116.13|3123.83|3116.13|3122.67|3114.97|35
1648142460000|2022-03-24 17:21:00|3123.84|3116.14|3125.46|3117.76|3125.5|3117.8|3123.11|3115.41|36
1648142470000|2022-03-24 17:21:10|3125.48|3117.78|3125.27|3117.57|3126.24|3118.54|3124.88|3117.18|34
1648142480000|2022-03-24 17:21:20|3125.24|3117.54|3124.94|3117.24|3125.69|3117.99|3124.8|3117.1|36
1648142490000|2022-03-24 17:21:30|3125.51|3117.81|3125.49|3117.79|3125.7|3118|3124.83|3117.13|30
1648142500000|2022-03-24 17:21:40|3126.37|3118.67|3126.05|3118.35|3126.39|3118.69|3125.51|3117.81|29
1648142510000|2022-03-24 17:21:50|3126.06|3118.36|3126.44|3118.74|3127.25|3119.55|3125.74|3118.04|25
1648142520000|2022-03-24 17:22:00|3126.4|3118.7|3126.3|3118.6|3126.4|3118.7|3125.73|3118.03|30
1648142530000|2022-03-24 17:22:10|3126.35|3118.65|3126.74|3119.04|3126.92|3119.22|3126.28|3118.58|36
1648142540000|2022-03-24 17:22:20|3126.81|3119.11|3126.99|3119.29|3127.58|3119.88|3126.3|3118.6|36
1648142550000|2022-03-24 17:22:30|3126.93|3119.23|3127.08|3119.38|3127.44|3119.74|3126.36|3118.66|37
1648142560000|2022-03-24 17:22:40|3127.02|3119.32|3127.32|3119.62|3127.34|3119.64|3126.3|3118.6|30
1648142570000|2022-03-24 17:22:50|3127.34|3119.64|3126.85|3119.15|3127.34|3119.64|3126.38|3118.68|39
1648142580000|2022-03-24 17:23:00|3126.98|3119.28|3125.83|3118.13|3126.98|3119.28|3125.06|3117.36|40
1648142590000|2022-03-24 17:23:10|3125.88|3118.18|3125.7|3118|3125.88|3118.18|3124.7|3117|40
1648142600000|2022-03-24 17:23:20|3125.69|3117.99|3123.73|3116.03|3125.69|3117.99|3123.73|3116.03|37
1648142610000|2022-03-24 17:23:30|3123.77|3116.07|3123.33|3115.63|3123.87|3116.17|3123.22|3115.52|35
1648142620000|2022-03-24 17:23:40|3123.38|3115.68|3123.94|3116.24|3124.17|3116.47|3123.38|3115.68|37
1648142630000|2022-03-24 17:23:50|3123.95|3116.25|3123.79|3116.09|3124.37|3116.67|3123.62|3115.92|32
1648142640000|2022-03-24 17:24:00|3123.81|3116.11|3124.26|3116.56|3124.62|3116.92|3123.65|3115.95|39
1648142650000|2022-03-24 17:24:10|3124.27|3116.57|3124.06|3116.36|3124.42|3116.72|3123.77|3116.07|34
1648142660000|2022-03-24 17:24:20|3124.16|3116.46|3123.9|3116.2|3124.26|3116.56|3122.63|3114.93|34
1648142670000|2022-03-24 17:24:30|3123.89|3116.19|3123.33|3115.63|3124.05|3116.35|3123.23|3115.53|37
1648142680000|2022-03-24 17:24:40|3123.31|3115.61|3123.16|3115.46|3123.79|3116.09|3122.83|3115.13|37
1648142690000|2022-03-24 17:24:50|3123.11|3115.41|3122.32|3114.62|3123.11|3115.41|3121.91|3114.21|29
1648142700000|2022-03-24 17:25:00|3122.19|3114.49|3121.66|3113.96|3122.32|3114.62|3121.56|3113.86|36
1648142710000|2022-03-24 17:25:10|3121.61|3113.91|3121.74|3114.04|3122.02|3114.32|3120.73|3113.03|32
1648142720000|2022-03-24 17:25:20|3121.55|3113.85|3120.4|3112.7|3121.55|3113.85|3118.73|3111.03|34
1648142730000|2022-03-24 17:25:30|3120.41|3112.71|3120|3112.3|3120.59|3112.89|3119.36|3111.66|35
1648142740000|2022-03-24 17:25:40|3120.14|3112.44|3121.48|3113.78|3121.94|3114.24|3119.52|3111.82|32
1648142750000|2022-03-24 17:25:50|3121.27|3113.57|3121.17|3113.47|3121.56|3113.86|3121.02|3113.32|24
1648142760000|2022-03-24 17:26:00|3121.25|3113.55|3122.2|3114.5|3122.42|3114.72|3121.03|3113.33|30
1648142770000|2022-03-24 17:26:10|3122.16|3114.46|3121.61|3113.91|3122.16|3114.46|3121.61|3113.91|27
1648142780000|2022-03-24 17:26:20|3121.65|3113.95|3121.55|3113.85|3121.89|3114.19|3121.55|3113.85|29
1648142790000|2022-03-24 17:26:30|3121.57|3113.87|3122.52|3114.82|3122.53|3114.83|3121.56|3113.86|17
1648142800000|2022-03-24 17:26:40|3122.51|3114.81|3122.9|3115.2|3123.06|3115.36|3122.49|3114.79|14
1648142810000|2022-03-24 17:26:50|3122.91|3115.21|3123.5|3115.8|3123.57|3115.87|3122.84|3115.14|30
1648142820000|2022-03-24 17:27:00|3123.52|3115.82|3123.12|3115.42|3123.96|3116.26|3122.88|3115.18|22
1648142830000|2022-03-24 17:27:10|3124.33|3116.63|3125|3117.3|3125.03|3117.33|3123.31|3115.61|35
1648142840000|2022-03-24 17:27:20|3124.9|3117.2|3124.53|3116.83|3125.18|3117.48|3123.47|3115.77|33
1648142850000|2022-03-24 17:27:30|3125.09|3117.39|3125.48|3117.78|3126.12|3118.42|3124.34|3116.64|37
1648142860000|2022-03-24 17:27:40|3126.2|3118.5|3125.81|3118.11|3126.45|3118.75|3125.54|3117.84|29
1648142870000|2022-03-24 17:27:50|3125.7|3118|3124.72|3117.02|3126.24|3118.54|3124.72|3117.02|35
1648142880000|2022-03-24 17:28:00|3124.73|3117.03|3124.96|3117.26|3126.18|3118.48|3124.44|3116.74|35
1648142890000|2022-03-24 17:28:10|3124.95|3117.25|3125.76|3118.06|3126.14|3118.44|3124.54|3116.84|32
1648142900000|2022-03-24 17:28:20|3125.79|3118.09|3125.79|3118.09|3126.14|3118.44|3125.43|3117.73|27
1648142910000|2022-03-24 17:28:30|3125.81|3118.11|3126.35|3118.65|3126.52|3118.82|3125.44|3117.74|37
1648142920000|2022-03-24 17:28:40|3125.93|3118.23|3126.07|3118.37|3126.39|3118.69|3125.92|3118.22|33
1648142930000|2022-03-24 17:28:50|3125.94|3118.24|3126.08|3118.38|3126.51|3118.81|3125.78|3118.08|34
1648142940000|2022-03-24 17:29:00|3126.09|3118.39|3126.02|3118.32|3126.12|3118.42|3125.86|3118.16|30
1648142950000|2022-03-24 17:29:10|3126.06|3118.36|3125.86|3118.16|3126.14|3118.44|3125.86|3118.16|28
1648142960000|2022-03-24 17:29:20|3126.04|3118.34|3126.03|3118.33|3126.16|3118.46|3125.88|3118.18|32
1648142970000|2022-03-24 17:29:30|3126.11|3118.41|3126.12|3118.42|3126.15|3118.45|3125.83|3118.13|21
1648142980000|2022-03-24 17:29:40|3126.05|3118.35|3125.58|3117.88|3126.15|3118.45|3125.22|3117.52|26
1648142990000|2022-03-24 17:29:50|3125.44|3117.74|3124.76|3117.06|3125.71|3118.01|3124.3|3116.6|27
1648143000000|2022-03-24 17:30:00|3124.79|3117.09|3126.27|3118.57|3126.47|3118.77|3124.76|3117.06|34
1648143010000|2022-03-24 17:30:10|3126.26|3118.56|3125.69|3117.99|3126.26|3118.56|3125.66|3117.96|27
1648143020000|2022-03-24 17:30:20|3125.62|3117.92|3124.71|3117.01|3125.71|3118.01|3124.31|3116.61|35
1648143030000|2022-03-24 17:30:30|3124.88|3117.18|3123.79|3116.09|3124.88|3117.18|3123.12|3115.42|33
1648143040000|2022-03-24 17:30:40|3123.69|3115.99|3122.85|3115.15|3124.17|3116.47|3122.74|3115.04|39
1648143050000|2022-03-24 17:30:50|3122.89|3115.19|3120.53|3112.83|3122.89|3115.19|3120.53|3112.83|39
1648143060000|2022-03-24 17:31:00|3120.43|3112.73|3121.3|3113.6|3121.77|3114.07|3120.37|3112.67|35
1648143070000|2022-03-24 17:31:10|3121.33|3113.63|3122.03|3114.33|3123.09|3115.39|3121.33|3113.63|37
1648143080000|2022-03-24 17:31:20|3122.29|3114.59|3121.53|3113.83|3122.3|3114.6|3121.11|3113.41|36
1648143090000|2022-03-24 17:31:30|3121.32|3113.62|3120.27|3112.57|3121.36|3113.66|3119.65|3111.95|36
1648143100000|2022-03-24 17:31:40|3120.12|3112.42|3119.3|3111.6|3120.12|3112.42|3119.02|3111.32|38
1648143110000|2022-03-24 17:31:50|3119.4|3111.7|3119.14|3111.44|3120.18|3112.48|3118.86|3111.16|39
1648143120000|2022-03-24 17:32:00|3120.02|3112.32|3119.63|3111.93|3120.2|3112.5|3119.11|3111.41|36
1648143130000|2022-03-24 17:32:10|3119.58|3111.88|3118.46|3110.76|3119.63|3111.93|3118.46|3110.76|37
1648143140000|2022-03-24 17:32:20|3118.44|3110.74|3120.11|3112.41|3120.21|3112.51|3118.17|3110.47|37
1648143150000|2022-03-24 17:32:30|3120.1|3112.4|3119.8|3112.1|3120.81|3113.11|3119.62|3111.92|32
1648143160000|2022-03-24 17:32:40|3120.79|3113.09|3120.33|3112.63|3121.11|3113.41|3120.05|3112.35|34
1648143170000|2022-03-24 17:32:50|3121.56|3113.86|3121.62|3113.92|3121.74|3114.04|3120.91|3113.21|31
1648143180000|2022-03-24 17:33:00|3121.68|3113.98|3120.68|3112.98|3121.75|3114.05|3120.18|3112.48|34
1648143190000|2022-03-24 17:33:10|3120.55|3112.85|3119.19|3111.49|3120.72|3113.02|3118.86|3111.16|39
1648143200000|2022-03-24 17:33:20|3119.31|3111.61|3119.27|3111.57|3119.31|3111.61|3118.09|3110.39|32
1648143210000|2022-03-24 17:33:30|3118.67|3110.97|3119.69|3111.99|3119.77|3112.07|3117.76|3110.06|37
1648143220000|2022-03-24 17:33:40|3119.68|3111.98|3117.8|3110.1|3120.16|3112.46|3117.78|3110.08|40
1648143230000|2022-03-24 17:33:50|3117.78|3110.08|3115.76|3108.06|3117.78|3110.08|3115.76|3108.06|40
1648143240000|2022-03-24 17:34:00|3116.14|3108.44|3115.64|3107.94|3116.83|3109.13|3115.45|3107.75|38
1648143250000|2022-03-24 17:34:10|3115.54|3107.84|3113.93|3106.23|3115.54|3107.84|3113.92|3106.22|38
1648143260000|2022-03-24 17:34:20|3114.06|3106.36|3114.23|3106.53|3114.96|3107.26|3113.39|3105.69|36
1648143270000|2022-03-24 17:34:30|3114.61|3106.91|3114.19|3106.49|3114.87|3107.17|3113.44|3105.74|33
1648143280000|2022-03-24 17:34:40|3114.77|3107.07|3115.07|3107.37|3115.46|3107.76|3114.77|3107.07|36
1648143290000|2022-03-24 17:34:50|3115.08|3107.38|3115.58|3107.88|3116.08|3108.38|3114.93|3107.23|33
1648143300000|2022-03-24 17:35:00|3115.49|3107.79|3115.25|3107.55|3115.95|3108.25|3115.18|3107.48|32
1648143310000|2022-03-24 17:35:10|3115.11|3107.41|3115.04|3107.34|3115.27|3107.57|3114.75|3107.05|30
1648143320000|2022-03-24 17:35:20|3114.95|3107.25|3114.86|3107.16|3115|3107.3|3114.72|3107.02|27
1648143330000|2022-03-24 17:35:30|3114.87|3107.17|3114.83|3107.13|3115.02|3107.32|3114.78|3107.08|24
1648143340000|2022-03-24 17:35:40|3114.81|3107.11|3114.88|3107.18|3114.98|3107.28|3114.57|3106.87|14
1648143350000|2022-03-24 17:35:50|3115.21|3107.51|3116|3108.3|3116|3108.3|3115.21|3107.51|32
1648143360000|2022-03-24 17:36:00|3115.72|3108.02|3116.21|3108.51|3116.45|3108.75|3115.72|3108.02|20
1648143370000|2022-03-24 17:36:10|3116.33|3108.63|3116.1|3108.4|3116.63|3108.93|3116.08|3108.38|38
1648143380000|2022-03-24 17:36:20|3116.35|3108.65|3116.47|3108.77|3116.65|3108.95|3116.23|3108.53|33
1648143390000|2022-03-24 17:36:30|3116.48|3108.78|3116.13|3108.43|3116.66|3108.96|3116.07|3108.37|19
1648143400000|2022-03-24 17:36:40|3116.07|3108.37|3115.88|3108.18|3116.2|3108.5|3115.45|3107.75|25
1648143410000|2022-03-24 17:36:50|3115.89|3108.19|3115.79|3108.09|3116.61|3108.91|3115.18|3107.48|34
1648143420000|2022-03-24 17:37:00|3115.82|3108.12|3116.58|3108.88|3116.89|3109.19|3115.6|3107.9|30
1648143430000|2022-03-24 17:37:10|3116.37|3108.67|3118.04|3110.34|3118.48|3110.78|3116.19|3108.49|37
1648143440000|2022-03-24 17:37:20|3117.76|3110.06|3117.7|3110|3118.03|3110.33|3116.88|3109.18|31
1648143450000|2022-03-24 17:37:30|3117.68|3109.98|3116.61|3108.91|3117.75|3110.05|3116.46|3108.76|32
1648143460000|2022-03-24 17:37:40|3116.64|3108.94|3116.9|3109.2|3117.09|3109.39|3116.53|3108.83|30
1648143470000|2022-03-24 17:37:50|3116.92|3109.22|3117.36|3109.66|3117.51|3109.81|3116.92|3109.22|30
1648143480000|2022-03-24 17:38:00|3117.46|3109.76|3117.05|3109.35|3117.46|3109.76|3116.65|3108.95|30
1648143490000|2022-03-24 17:38:10|3118.14|3110.44|3117.92|3110.22|3118.25|3110.55|3117.32|3109.62|31
1648143500000|2022-03-24 17:38:20|3117.9|3110.2|3117.86|3110.16|3117.94|3110.24|3117.7|3110|32
1648143510000|2022-03-24 17:38:30|3117.9|3110.2|3117.53|3109.83|3117.99|3110.29|3117.53|3109.83|34
1648143520000|2022-03-24 17:38:40|3117.64|3109.94|3116.88|3109.18|3117.76|3110.06|3116.74|3109.04|34
1648143530000|2022-03-24 17:38:50|3116.87|3109.17|3117.21|3109.51|3117.35|3109.65|3116.77|3109.07|31
1648143540000|2022-03-24 17:39:00|3117.18|3109.48|3115.88|3108.18|3117.19|3109.49|3115.87|3108.17|35
1648143550000|2022-03-24 17:39:10|3115.91|3108.21|3114.82|3107.12|3115.91|3108.21|3114.48|3106.78|35
1648143560000|2022-03-24 17:39:20|3114.85|3107.15|3114.54|3106.84|3114.95|3107.25|3113.72|3106.02|37
1648143570000|2022-03-24 17:39:30|3114.42|3106.72|3114.18|3106.48|3114.7|3107|3113.9|3106.2|33
1648143580000|2022-03-24 17:39:40|3114.19|3106.49|3114.72|3107.02|3114.78|3107.08|3113.88|3106.18|34
1648143590000|2022-03-24 17:39:50|3114.12|3106.42|3114.78|3107.08|3114.8|3107.1|3113.66|3105.96|35
1648143600000|2022-03-24 17:40:00|3114.77|3107.07|3114.79|3107.09|3115.03|3107.33|3114.05|3106.35|36
1648143610000|2022-03-24 17:40:10|3114.78|3107.08|3114.25|3106.55|3114.98|3107.28|3114.09|3106.39|17
1648143620000|2022-03-24 17:40:20|3114.95|3107.25|3114.49|3106.79|3114.95|3107.25|3113.9|3106.2|21
1648143630000|2022-03-24 17:40:30|3114.55|3106.85|3114.27|3106.57|3114.77|3107.07|3114.27|3106.57|34
1648143640000|2022-03-24 17:40:40|3114.34|3106.64|3114.14|3106.44|3114.64|3106.94|3114.05|3106.35|30
1648143650000|2022-03-24 17:40:50|3114.11|3106.41|3114.57|3106.87|3114.7|3107|3113.84|3106.14|34
1648143660000|2022-03-24 17:41:00|3114.34|3106.64|3114.59|3106.89|3115.14|3107.44|3114.16|3106.46|34
1648143670000|2022-03-24 17:41:10|3114.48|3106.78|3115.45|3107.75|3115.83|3108.13|3114.33|3106.63|33
1648143680000|2022-03-24 17:41:20|3115.4|3107.7|3115.48|3107.78|3116.88|3109.18|3114.72|3107.02|34
1648143690000|2022-03-24 17:41:30|3115.65|3107.95|3116.9|3109.2|3116.9|3109.2|3115.64|3107.94|30
1648143700000|2022-03-24 17:41:40|3115.55|3107.85|3117.67|3109.97|3117.72|3110.02|3115.55|3107.85|18
1648143710000|2022-03-24 17:41:50|3117.54|3109.84|3115.32|3107.62|3117.64|3109.94|3115.32|3107.62|31
1648143720000|2022-03-24 17:42:00|3115.22|3107.52|3115.27|3107.57|3116.13|3108.43|3115.22|3107.52|35
1648143730000|2022-03-24 17:42:10|3115.29|3107.59|3115.7|3108|3116.76|3109.06|3115.29|3107.59|34
1648143740000|2022-03-24 17:42:20|3115.52|3107.82|3115.58|3107.88|3116.09|3108.39|3115.52|3107.82|33
1648143750000|2022-03-24 17:42:30|3116.08|3108.38|3115.73|3108.03|3116.41|3108.71|3115.55|3107.85|36
1648143760000|2022-03-24 17:42:40|3116.33|3108.63|3116.3|3108.6|3117.03|3109.33|3115.71|3108.01|33
1648143770000|2022-03-24 17:42:50|3116.72|3109.02|3116.67|3108.97|3117.31|3109.61|3116.58|3108.88|24
1648143780000|2022-03-24 17:43:00|3116.69|3108.99|3117.37|3109.67|3117.42|3109.72|3116.63|3108.93|29
1648143790000|2022-03-24 17:43:10|3117.35|3109.65|3116.98|3109.28|3117.35|3109.65|3116.65|3108.95|33
1648143800000|2022-03-24 17:43:20|3116.94|3109.24|3116.98|3109.28|3117.14|3109.44|3116.87|3109.17|25
1648143810000|2022-03-24 17:43:30|3117|3109.3|3117|3109.3|3117.09|3109.39|3116.95|3109.25|17
1648143820000|2022-03-24 17:43:40|3117.01|3109.31|3117.04|3109.34|3117.04|3109.34|3116.65|3108.95|15
1648143830000|2022-03-24 17:43:50|3117.07|3109.37|3117|3109.3|3117.25|3109.55|3116.64|3108.94|19
1648143840000|2022-03-24 17:44:00|3116.54|3108.84|3117.41|3109.71|3118.24|3110.54|3116.32|3108.62|34
1648143850000|2022-03-24 17:44:10|3117.3|3109.6|3117.31|3109.61|3118.38|3110.68|3117.06|3109.36|28
1648143860000|2022-03-24 17:44:20|3117.06|3109.36|3117.2|3109.5|3118.64|3110.94|3117.06|3109.36|21
1648143870000|2022-03-24 17:44:30|3117.52|3109.82|3117.24|3109.54|3117.86|3110.16|3117.1|3109.4|33
1648143880000|2022-03-24 17:44:40|3117.33|3109.63|3116.87|3109.17|3117.82|3110.12|3116.76|3109.06|26
1648143890000|2022-03-24 17:44:50|3116.84|3109.14|3116.62|3108.92|3118.01|3110.31|3116.58|3108.88|20
1648143900000|2022-03-24 17:45:00|3116.78|3109.08|3117.18|3109.48|3117.25|3109.55|3116.66|3108.96|25
1648143910000|2022-03-24 17:45:10|3117.19|3109.49|3117.22|3109.52|3117.24|3109.54|3116.79|3109.09|21
1648143920000|2022-03-24 17:45:20|3117.21|3109.51|3117.26|3109.56|3117.26|3109.56|3116.9|3109.2|11
1648143930000|2022-03-24 17:45:30|3117.25|3109.55|3117.22|3109.52|3117.29|3109.59|3116.85|3109.15|15
1648143940000|2022-03-24 17:45:40|3117.21|3109.51|3117.22|3109.52|3117.72|3110.02|3116.9|3109.2|26
1648143950000|2022-03-24 17:45:50|3117.27|3109.57|3117.23|3109.53|3118.08|3110.38|3117.18|3109.48|22
1648143960000|2022-03-24 17:46:00|3117.34|3109.64|3119|3111.3|3119|3111.3|3117.34|3109.64|26
1648143970000|2022-03-24 17:46:10|3119.17|3111.47|3119.83|3112.13|3120.61|3112.91|3119.17|3111.47|32
1648143980000|2022-03-24 17:46:20|3119.89|3112.19|3120.33|3112.63|3120.68|3112.98|3119.83|3112.13|24
1648143990000|2022-03-24 17:46:30|3120.4|3112.7|3119.9|3112.2|3120.4|3112.7|3119.46|3111.76|30
1648144000000|2022-03-24 17:46:40|3119.71|3112.01|3120.38|3112.68|3120.58|3112.88|3119.71|3112.01|31
1648144010000|2022-03-24 17:46:50|3120.39|3112.69|3120.29|3112.59|3120.43|3112.73|3120.05|3112.35|30
1648144020000|2022-03-24 17:47:00|3120.4|3112.7|3119.15|3111.45|3120.4|3112.7|3118.59|3110.89|30
1648144030000|2022-03-24 17:47:10|3119.14|3111.44|3118.53|3110.83|3119.39|3111.69|3118.44|3110.74|33
1648144040000|2022-03-24 17:47:20|3118.74|3111.04|3117.81|3110.11|3118.89|3111.19|3117.81|3110.11|25
1648144050000|2022-03-24 17:47:30|3118.03|3110.33|3117.77|3110.07|3118.03|3110.33|3117.52|3109.82|19
1648144060000|2022-03-24 17:47:40|3117.78|3110.08|3117.13|3109.43|3117.78|3110.08|3117.09|3109.39|12
1648144070000|2022-03-24 17:47:50|3117.15|3109.45|3117.03|3109.33|3117.44|3109.74|3116.75|3109.05|26
1648144080000|2022-03-24 17:48:00|3117.12|3109.42|3117.38|3109.68|3117.7|3110|3116.93|3109.23|14
1648144090000|2022-03-24 17:48:10|3117.39|3109.69|3117.51|3109.81|3118.08|3110.38|3117.34|3109.64|24
1648144100000|2022-03-24 17:48:20|3117.49|3109.79|3117.72|3110.02|3118.27|3110.57|3117.41|3109.71|23
1648144110000|2022-03-24 17:48:30|3117.69|3109.99|3117.14|3109.44|3117.9|3110.2|3117.14|3109.44|31
1648144120000|2022-03-24 17:48:40|3117.15|3109.45|3116.51|3108.81|3117.74|3110.04|3116.2|3108.5|38
1648144130000|2022-03-24 17:48:50|3116.47|3108.77|3115.41|3107.71|3116.69|3108.99|3115.38|3107.68|35
1648144140000|2022-03-24 17:49:00|3115.25|3107.55|3115.44|3107.74|3115.51|3107.81|3114.53|3106.83|32
1648144150000|2022-03-24 17:49:10|3115.66|3107.96|3113.86|3106.16|3115.87|3108.17|3113.86|3106.16|36
1648144160000|2022-03-24 17:49:20|3113.9|3106.2|3113.8|3106.1|3114.24|3106.54|3113.43|3105.73|31
1648144170000|2022-03-24 17:49:30|3113.81|3106.11|3113.67|3105.97|3113.81|3106.11|3113.41|3105.71|15
1648144180000|2022-03-24 17:49:40|3113.82|3106.12|3113.55|3105.85|3113.88|3106.18|3113.27|3105.57|36
1648144190000|2022-03-24 17:49:50|3113.89|3106.19|3113.31|3105.61|3114.17|3106.47|3113.24|3105.54|33
1648144200000|2022-03-24 17:50:00|3113.3|3105.6|3114.91|3107.21|3114.92|3107.22|3112.01|3104.31|28
1648144210000|2022-03-24 17:50:10|3114.44|3106.74|3113.74|3106.04|3114.99|3107.29|3113.31|3105.61|34
1648144220000|2022-03-24 17:50:20|3113.88|3106.18|3115.15|3107.45|3115.43|3107.73|3113.74|3106.04|31
1648144230000|2022-03-24 17:50:30|3115.14|3107.44|3114.29|3106.59|3115.52|3107.82|3114.03|3106.33|35
1648144240000|2022-03-24 17:50:40|3114.21|3106.51|3113.96|3106.26|3114.43|3106.73|3113.96|3106.26|24
1648144250000|2022-03-24 17:50:50|3113.63|3105.93|3113.36|3105.66|3113.63|3105.93|3112.22|3104.52|33
1648144260000|2022-03-24 17:51:00|3113.43|3105.73|3112.8|3105.1|3113.43|3105.73|3112.63|3104.93|34
1648144270000|2022-03-24 17:51:10|3112.63|3104.93|3112.25|3104.55|3112.63|3104.93|3112.15|3104.45|31
1648144280000|2022-03-24 17:51:20|3112.38|3104.68|3112.36|3104.66|3112.73|3105.03|3112.16|3104.46|31
1648144290000|2022-03-24 17:51:30|3112.4|3104.7|3113.14|3105.44|3113.16|3105.46|3112.16|3104.46|24
1648144300000|2022-03-24 17:51:40|3113.31|3105.61|3112.57|3104.87|3113.36|3105.66|3112.39|3104.69|24
1648144310000|2022-03-24 17:51:50|3112.6|3104.9|3112.82|3105.12|3112.83|3105.13|3112.55|3104.85|31
1648144320000|2022-03-24 17:52:00|3112.83|3105.13|3112|3104.3|3112.84|3105.14|3111.98|3104.28|29
1648144330000|2022-03-24 17:52:10|3112.03|3104.33|3112.46|3104.76|3112.46|3104.76|3111.97|3104.27|26
1648144340000|2022-03-24 17:52:20|3112.56|3104.86|3114.44|3106.74|3114.49|3106.79|3112.48|3104.78|19
1648144350000|2022-03-24 17:52:30|3114.46|3106.76|3114.98|3107.28|3115.15|3107.45|3114.16|3106.46|33
1648144360000|2022-03-24 17:52:40|3114.97|3107.27|3115.64|3107.94|3115.64|3107.94|3114.96|3107.26|32
1648144370000|2022-03-24 17:52:50|3115.67|3107.97|3115.77|3108.07|3116.05|3108.35|3115.61|3107.91|27
1648144380000|2022-03-24 17:53:00|3116.07|3108.37|3113.69|3105.99|3116.07|3108.37|3113.69|3105.99|28
1648144390000|2022-03-24 17:53:10|3114.11|3106.41|3114|3106.3|3114.19|3106.49|3113.72|3106.02|25
1648144400000|2022-03-24 17:53:20|3114.1|3106.4|3114.51|3106.81|3114.51|3106.81|3114|3106.3|33
1648144410000|2022-03-24 17:53:30|3114.49|3106.79|3114.1|3106.4|3114.65|3106.95|3114.1|3106.4|30
1648144420000|2022-03-24 17:53:40|3114.04|3106.34|3114.01|3106.31|3114.13|3106.43|3113.92|3106.22|26
1648144430000|2022-03-24 17:53:50|3114.07|3106.37|3114.1|3106.4|3114.26|3106.56|3114.07|3106.37|26
1648144440000|2022-03-24 17:54:00|3114.06|3106.36|3113.9|3106.2|3114.19|3106.49|3113.55|3105.85|27
1648144450000|2022-03-24 17:54:10|3113.88|3106.18|3114.27|3106.57|3115.16|3107.46|3113.64|3105.94|20
1648144460000|2022-03-24 17:54:20|3114.37|3106.67|3114.36|3106.66|3115.37|3107.67|3114.16|3106.46|30
1648144470000|2022-03-24 17:54:30|3114.53|3106.83|3114.47|3106.77|3115.42|3107.72|3114.27|3106.57|20
1648144480000|2022-03-24 17:54:40|3114.5|3106.8|3114.48|3106.78|3115.15|3107.45|3114.15|3106.45|20
1648144490000|2022-03-24 17:54:50|3114.32|3106.62|3114.25|3106.55|3115.14|3107.44|3114.15|3106.45|17
1648144500000|2022-03-24 17:55:00|3114.26|3106.56|3113.94|3106.24|3114.71|3107.01|3113.64|3105.94|18
1648144510000|2022-03-24 17:55:10|3114.16|3106.46|3114.18|3106.48|3114.2|3106.5|3113.22|3105.52|28
1648144520000|2022-03-24 17:55:20|3113.68|3105.98|3113.54|3105.84|3114.23|3106.53|3113.53|3105.83|19
1648144530000|2022-03-24 17:55:30|3113.62|3105.92|3113.55|3105.85|3114.13|3106.43|3113.55|3105.85|22
1648144540000|2022-03-24 17:55:40|3113|3105.3|3112.53|3104.83|3113.17|3105.47|3112.36|3104.66|34
1648144550000|2022-03-24 17:55:50|3112.76|3105.06|3112.47|3104.77|3112.76|3105.06|3112.23|3104.53|28
1648144560000|2022-03-24 17:56:00|3112.46|3104.76|3113.17|3105.47|3113.42|3105.72|3112.45|3104.75|23
1648144570000|2022-03-24 17:56:10|3113.13|3105.43|3112.67|3104.97|3113.41|3105.71|3112.67|3104.97|22
1648144580000|2022-03-24 17:56:20|3112.73|3105.03|3112.54|3104.84|3113.15|3105.45|3112.03|3104.33|38
1648144590000|2022-03-24 17:56:30|3112.85|3105.15|3112.03|3104.33|3112.89|3105.19|3111.7|3104|33
1648144600000|2022-03-24 17:56:40|3111.82|3104.12|3111.38|3103.68|3112.02|3104.32|3111.27|3103.57|28
1648144610000|2022-03-24 17:56:50|3111.34|3103.64|3111.82|3104.12|3111.89|3104.19|3111.34|3103.64|31
1648144620000|2022-03-24 17:57:00|3111.56|3103.86|3111.35|3103.65|3111.89|3104.19|3111.35|3103.65|30
1648144630000|2022-03-24 17:57:10|3111.31|3103.61|3110.35|3102.65|3111.47|3103.77|3109.71|3102.01|36
1648144640000|2022-03-24 17:57:20|3110.19|3102.49|3110.06|3102.36|3110.38|3102.68|3109.59|3101.89|34
1648144650000|2022-03-24 17:57:30|3109.67|3101.97|3108.64|3100.94|3109.99|3102.29|3108.39|3100.69|34
1648144660000|2022-03-24 17:57:40|3108.62|3100.92|3108.37|3100.67|3108.66|3100.96|3108.3|3100.6|34
1648144670000|2022-03-24 17:57:50|3108.36|3100.66|3108.44|3100.74|3108.56|3100.86|3108.3|3100.6|33
1648144680000|2022-03-24 17:58:00|3108.5|3100.8|3108.18|3100.48|3108.62|3100.92|3108.12|3100.42|33
1648144690000|2022-03-24 17:58:10|3108.09|3100.39|3107.76|3100.06|3108.5|3100.8|3107.64|3099.94|32
1648144700000|2022-03-24 17:58:20|3107.71|3100.01|3106.77|3099.07|3107.71|3100.01|3106.67|3098.97|25
1648144710000|2022-03-24 17:58:30|3106.79|3099.09|3106.52|3098.82|3106.97|3099.27|3106.43|3098.73|29
1648144720000|2022-03-24 17:58:40|3106.92|3099.22|3107.24|3099.54|3107.32|3099.62|3106.58|3098.88|27
1648144730000|2022-03-24 17:58:50|3106.97|3099.27|3106.87|3099.17|3107.79|3100.09|3106.71|3099.01|35
1648144740000|2022-03-24 17:59:00|3106.95|3099.25|3106.06|3098.36|3106.99|3099.29|3106.06|3098.36|38
1648144750000|2022-03-24 17:59:10|3106.65|3098.95|3104.27|3096.57|3106.65|3098.95|3104.15|3096.45|33
1648144760000|2022-03-24 17:59:20|3103.94|3096.24|3102.69|3094.99|3104.44|3096.74|3102.69|3094.99|36
1648144770000|2022-03-24 17:59:30|3102.82|3095.12|3103.12|3095.42|3103.2|3095.5|3102.16|3094.46|38
1648144780000|2022-03-24 17:59:40|3103.17|3095.47|3103.13|3095.43|3103.98|3096.28|3102.94|3095.24|36
1648144790000|2022-03-24 17:59:50|3103.2|3095.5|3102.83|3095.13|3103.27|3095.57|3102.55|3094.85|34
1648144800000|2022-03-24 18:00:00|3102.73|3095.03|3101.74|3094.04|3102.73|3095.03|3101.21|3093.51|38
1648144810000|2022-03-24 18:00:10|3101.78|3094.08|3101.91|3094.21|3102.23|3094.53|3101.7|3094|32
1648144820000|2022-03-24 18:00:20|3101.92|3094.22|3103.31|3095.61|3103.31|3095.61|3101.86|3094.16|28
1648144830000|2022-03-24 18:00:30|3103.33|3095.63|3103.42|3095.72|3103.76|3096.06|3103.18|3095.48|31
1648144840000|2022-03-24 18:00:40|3103.92|3096.22|3103.42|3095.72|3104.32|3096.62|3103.22|3095.52|38
1648144850000|2022-03-24 18:00:50|3103.44|3095.74|3104.2|3096.5|3104.32|3096.62|3103.36|3095.66|35
1648144860000|2022-03-24 18:01:00|3104.05|3096.35|3104.74|3097.04|3104.92|3097.22|3103.5|3095.8|30
1648144870000|2022-03-24 18:01:10|3104.18|3096.48|3102.74|3095.04|3104.74|3097.04|3102.63|3094.93|36
1648144880000|2022-03-24 18:01:20|3103.29|3095.59|3102.17|3094.47|3103.29|3095.59|3102.05|3094.35|36
1648144890000|2022-03-24 18:01:30|3102.08|3094.38|3101.29|3093.59|3103.02|3095.32|3101.24|3093.54|34
1648144900000|2022-03-24 18:01:40|3101.38|3093.68|3102.06|3094.36|3102.06|3094.36|3101.2|3093.5|36
1648144910000|2022-03-24 18:01:50|3102.48|3094.78|3102.56|3094.86|3103.3|3095.6|3102.39|3094.69|38
1648144920000|2022-03-24 18:02:00|3102.42|3094.72|3101.58|3093.88|3102.86|3095.16|3101.47|3093.77|38
1648144930000|2022-03-24 18:02:10|3101.46|3093.76|3102.58|3094.88|3102.68|3094.98|3101.39|3093.69|34
1648144940000|2022-03-24 18:02:20|3102.56|3094.86|3103.14|3095.44|3103.2|3095.5|3101.83|3094.13|36
1648144950000|2022-03-24 18:02:30|3103.28|3095.58|3103.33|3095.63|3103.38|3095.68|3102.69|3094.99|36
1648144960000|2022-03-24 18:02:40|3103.34|3095.64|3102.9|3095.2|3103.52|3095.82|3102.3|3094.6|36
1648144970000|2022-03-24 18:02:50|3102.89|3095.19|3103.59|3095.89|3104.07|3096.37|3102.61|3094.91|27
1648144980000|2022-03-24 18:03:00|3103.51|3095.81|3104.3|3096.6|3104.3|3096.6|3103.44|3095.74|34
1648144990000|2022-03-24 18:03:10|3104.22|3096.52|3104.49|3096.79|3104.51|3096.81|3104.22|3096.52|34
1648145000000|2022-03-24 18:03:20|3104.3|3096.6|3105.8|3098.1|3106.34|3098.64|3104.23|3096.53|30
1648145010000|2022-03-24 18:03:30|3105.65|3097.95|3105.94|3098.24|3106.1|3098.4|3105.59|3097.89|34
1648145020000|2022-03-24 18:03:40|3105.87|3098.17|3108.01|3100.31|3108.44|3100.74|3105.87|3098.17|31
1648145030000|2022-03-24 18:03:50|3108.15|3100.45|3108.5|3100.8|3108.89|3101.19|3107.6|3099.9|36
1648145040000|2022-03-24 18:04:00|3108.23|3100.53|3108.06|3100.36|3108.45|3100.75|3107.84|3100.14|36
1648145050000|2022-03-24 18:04:10|3108|3100.3|3108.03|3100.33|3108.14|3100.44|3107.85|3100.15|19
1648145060000|2022-03-24 18:04:20|3108.1|3100.4|3108.03|3100.33|3108.1|3100.4|3108|3100.3|32
1648145070000|2022-03-24 18:04:30|3108|3100.3|3109.06|3101.36|3109.13|3101.43|3107.97|3100.27|31
1648145080000|2022-03-24 18:04:40|3109.33|3101.63|3107.67|3099.97|3109.72|3102.02|3107.67|3099.97|36
1648145090000|2022-03-24 18:04:50|3107.51|3099.81|3107.94|3100.24|3107.94|3100.24|3107.51|3099.81|35
1648145100000|2022-03-24 18:05:00|3107.87|3100.17|3106.35|3098.65|3107.89|3100.19|3106.04|3098.34|29
1648145110000|2022-03-24 18:05:10|3106.43|3098.73|3106.47|3098.77|3106.84|3099.14|3106.26|3098.56|35
1648145120000|2022-03-24 18:05:20|3106.31|3098.61|3105.53|3097.83|3106.54|3098.84|3105.45|3097.75|37
1648145130000|2022-03-24 18:05:30|3105.66|3097.96|3105.44|3097.74|3106.21|3098.51|3105.3|3097.6|32
1648145140000|2022-03-24 18:05:40|3105.4|3097.7|3105.51|3097.81|3105.55|3097.85|3105.09|3097.39|27
1648145150000|2022-03-24 18:05:50|3105.64|3097.94|3105.47|3097.77|3105.87|3098.17|3105.26|3097.56|18
1648145160000|2022-03-24 18:06:00|3104.84|3097.14|3105.21|3097.51|3105.26|3097.56|3104.72|3097.02|20
1648145170000|2022-03-24 18:06:10|3105.08|3097.38|3105.07|3097.37|3105.24|3097.54|3104.98|3097.28|19
1648145180000|2022-03-24 18:06:20|3105.08|3097.38|3105.89|3098.19|3105.91|3098.21|3104.94|3097.24|35
1648145190000|2022-03-24 18:06:30|3105.9|3098.2|3106.47|3098.77|3106.47|3098.77|3105.53|3097.83|29
1648145200000|2022-03-24 18:06:40|3106.25|3098.55|3106.27|3098.57|3106.77|3099.07|3106.05|3098.35|31
1648145210000|2022-03-24 18:06:50|3106.25|3098.55|3106.14|3098.44|3106.56|3098.86|3106.04|3098.34|33
1648145220000|2022-03-24 18:07:00|3106.15|3098.45|3106.18|3098.48|3106.74|3099.04|3106.03|3098.33|26
1648145230000|2022-03-24 18:07:10|3106.19|3098.49|3106.18|3098.48|3106.54|3098.84|3105.87|3098.17|23
1648145240000|2022-03-24 18:07:20|3106.24|3098.54|3106.76|3099.06|3106.94|3099.24|3106.18|3098.48|24
1648145250000|2022-03-24 18:07:30|3107.1|3099.4|3107.72|3100.02|3107.72|3100.02|3107.1|3099.4|18
1648145260000|2022-03-24 18:07:40|3107.7|3100|3107.22|3099.52|3107.79|3100.09|3107.22|3099.52|20
1648145270000|2022-03-24 18:07:50|3107.21|3099.51|3107.58|3099.88|3107.92|3100.22|3107.21|3099.51|28
1648145280000|2022-03-24 18:08:00|3107.57|3099.87|3106.47|3098.77|3108.2|3100.5|3106.47|3098.77|34
1648145290000|2022-03-24 18:08:10|3106.46|3098.76|3106.1|3098.4|3106.71|3099.01|3105.55|3097.85|29
1648145300000|2022-03-24 18:08:20|3106.32|3098.62|3107.05|3099.35|3107.25|3099.55|3106.32|3098.62|11
1648145310000|2022-03-24 18:08:30|3107.07|3099.37|3107.21|3099.51|3107.36|3099.66|3107.04|3099.34|12
1648145320000|2022-03-24 18:08:40|3107.2|3099.5|3106.18|3098.48|3107.2|3099.5|3105.95|3098.25|26
1648145330000|2022-03-24 18:08:50|3106.19|3098.49|3105.51|3097.81|3106.19|3098.49|3104.98|3097.28|26
1648145340000|2022-03-24 18:09:00|3105.21|3097.51|3104.29|3096.59|3105.42|3097.72|3104.09|3096.39|33
1648145350000|2022-03-24 18:09:10|3104.16|3096.46|3104|3096.3|3104.39|3096.69|3103.26|3095.56|34
1648145360000|2022-03-24 18:09:20|3103.9|3096.2|3104.16|3096.46|3104.19|3096.49|3103.9|3096.2|9
1648145370000|2022-03-24 18:09:30|3104.31|3096.61|3104.98|3097.28|3105.06|3097.36|3104.31|3096.61|21
1648145380000|2022-03-24 18:09:40|3104.93|3097.23|3104.28|3096.58|3104.93|3097.23|3104.28|3096.58|26
1648145390000|2022-03-24 18:09:50|3104.05|3096.35|3103.72|3096.02|3104.22|3096.52|3103.16|3095.46|29
1648145400000|2022-03-24 18:10:00|3103.9|3096.2|3103.91|3096.21|3104.27|3096.57|3103.87|3096.17|33
1648145410000|2022-03-24 18:10:10|3103.86|3096.16|3103.86|3096.16|3103.89|3096.19|3103.13|3095.43|34
1648145420000|2022-03-24 18:10:20|3103.62|3095.92|3102.52|3094.82|3104.38|3096.68|3102.43|3094.73|36
1648145430000|2022-03-24 18:10:30|3102.5|3094.8|3102.3|3094.6|3102.99|3095.29|3102.3|3094.6|32
1648145440000|2022-03-24 18:10:40|3102.53|3094.83|3101.11|3093.41|3102.63|3094.93|3100.69|3092.99|36
1648145450000|2022-03-24 18:10:50|3100.72|3093.02|3101.09|3093.39|3101.38|3093.68|3100.62|3092.92|31
1648145460000|2022-03-24 18:11:00|3100.95|3093.25|3101.06|3093.36|3101.56|3093.86|3100.65|3092.95|32
1648145470000|2022-03-24 18:11:10|3100.9|3093.2|3100.96|3093.26|3101.67|3093.97|3100.6|3092.9|22
1648145480000|2022-03-24 18:11:20|3100.79|3093.09|3100.66|3092.96|3101.6|3093.9|3100.6|3092.9|34
1648145490000|2022-03-24 18:11:30|3100.65|3092.95|3100.48|3092.78|3100.75|3093.05|3099.18|3091.48|38
1648145500000|2022-03-24 18:11:40|3099.84|3092.14|3100.43|3092.73|3100.78|3093.08|3099.29|3091.59|31
1648145510000|2022-03-24 18:11:50|3099.62|3091.92|3101.98|3094.28|3102.22|3094.52|3099.62|3091.92|28
1648145520000|2022-03-24 18:12:00|3101.76|3094.06|3103.94|3096.24|3104.29|3096.59|3101.6|3093.9|36
1648145530000|2022-03-24 18:12:10|3103.91|3096.21|3103.35|3095.65|3103.91|3096.21|3102.62|3094.92|30
1648145540000|2022-03-24 18:12:20|3103.36|3095.66|3103.78|3096.08|3104.15|3096.45|3103.3|3095.6|34
1648145550000|2022-03-24 18:12:30|3104.27|3096.57|3103.49|3095.79|3104.36|3096.66|3103.04|3095.34|39
1648145560000|2022-03-24 18:12:40|3103.06|3095.36|3103.35|3095.65|3103.54|3095.84|3102.97|3095.27|33
1648145570000|2022-03-24 18:12:50|3103.04|3095.34|3103.5|3095.8|3103.59|3095.89|3102.94|3095.24|29
1648145580000|2022-03-24 18:13:00|3103.2|3095.5|3104.35|3096.65|3104.35|3096.65|3103.2|3095.5|31
1648145590000|2022-03-24 18:13:10|3104.2|3096.5|3103.69|3095.99|3104.27|3096.57|3103.6|3095.9|32
1648145600000|2022-03-24 18:13:20|3103.71|3096.01|3103.77|3096.07|3104.38|3096.68|3103.65|3095.95|25
1648145610000|2022-03-24 18:13:30|3103.76|3096.06|3103.32|3095.62|3103.88|3096.18|3103.23|3095.53|31
1648145620000|2022-03-24 18:13:40|3103.33|3095.63|3103.65|3095.95|3103.65|3095.95|3103.06|3095.36|26
1648145630000|2022-03-24 18:13:50|3103.62|3095.92|3103.62|3095.92|3103.66|3095.96|3103.49|3095.79|24
1648145640000|2022-03-24 18:14:00|3103.63|3095.93|3104.2|3096.5|3104.37|3096.67|3103.54|3095.84|19
1648145650000|2022-03-24 18:14:10|3104.15|3096.45|3103.44|3095.74|3104.15|3096.45|3103.43|3095.73|19
1648145660000|2022-03-24 18:14:20|3103.42|3095.72|3102.73|3095.03|3103.74|3096.04|3102.73|3095.03|34
1648145670000|2022-03-24 18:14:30|3102.83|3095.13|3102.67|3094.97|3103.31|3095.61|3102.59|3094.89|36
1648145680000|2022-03-24 18:14:40|3102.66|3094.96|3102.4|3094.7|3103.12|3095.42|3101.97|3094.27|32
1648145690000|2022-03-24 18:14:50|3101.99|3094.29|3101.87|3094.17|3102.54|3094.84|3101.62|3093.92|35
1648145700000|2022-03-24 18:15:00|3101.85|3094.15|3101.87|3094.17|3102.13|3094.43|3101.21|3093.51|36
1648145710000|2022-03-24 18:15:10|3101.57|3093.87|3101.34|3093.64|3101.92|3094.22|3101.1|3093.4|29
1648145720000|2022-03-24 18:15:20|3101.43|3093.73|3102.48|3094.78|3102.62|3094.92|3101.08|3093.38|31
1648145730000|2022-03-24 18:15:30|3102.55|3094.85|3102.57|3094.87|3102.57|3094.87|3102.55|3094.85|3
1648145740000|2022-03-24 18:15:40|3102.43|3094.73|3101.95|3094.25|3102.43|3094.73|3101.9|3094.2|23
1648145750000|2022-03-24 18:15:50|3101.97|3094.27|3101.85|3094.15|3102.15|3094.45|3101.25|3093.55|29
1648145760000|2022-03-24 18:16:00|3101.71|3094.01|3099.76|3092.06|3101.8|3094.1|3099.64|3091.94|34
1648145770000|2022-03-24 18:16:10|3099.82|3092.12|3098.62|3090.92|3099.82|3092.12|3098.5|3090.8|37
1648145780000|2022-03-24 18:16:20|3098.9|3091.2|3098.81|3091.11|3099.3|3091.6|3098.74|3091.04|38
1648145790000|2022-03-24 18:16:30|3098.84|3091.14|3098.29|3090.59|3098.95|3091.25|3098.18|3090.48|38
1648145800000|2022-03-24 18:16:40|3098.25|3090.55|3098.78|3091.08|3098.78|3091.08|3097.9|3090.2|35
1648145810000|2022-03-24 18:16:50|3098.48|3090.78|3098.45|3090.75|3098.55|3090.85|3098.21|3090.51|35
1648145820000|2022-03-24 18:17:00|3098.44|3090.74|3098.03|3090.33|3098.7|3091|3097.68|3089.98|31
1648145830000|2022-03-24 18:17:10|3097.67|3089.97|3097.16|3089.46|3097.67|3089.97|3096.27|3088.57|36
1648145840000|2022-03-24 18:17:20|3097.1|3089.4|3096.98|3089.28|3097.43|3089.73|3096.76|3089.06|38
1648145850000|2022-03-24 18:17:30|3097|3089.3|3097.49|3089.79|3097.93|3090.23|3096.95|3089.25|36
1648145860000|2022-03-24 18:17:40|3097.08|3089.38|3097.24|3089.54|3097.48|3089.78|3096.97|3089.27|35
1648145870000|2022-03-24 18:17:50|3097.1|3089.4|3096.28|3088.58|3097.28|3089.58|3096.16|3088.46|31
1648145880000|2022-03-24 18:18:00|3096.29|3088.59|3094.01|3086.31|3096.58|3088.88|3093.94|3086.24|33
1648145890000|2022-03-24 18:18:10|3094.19|3086.49|3094.22|3086.52|3095.19|3087.49|3093.98|3086.28|37
1648145900000|2022-03-24 18:18:20|3094.23|3086.53|3094.32|3086.62|3094.83|3087.13|3093.21|3085.51|38
1648145910000|2022-03-24 18:18:30|3094.39|3086.69|3092.66|3084.96|3094.75|3087.05|3092.19|3084.49|38
1648145920000|2022-03-24 18:18:40|3092.76|3085.06|3093.02|3085.32|3093.37|3085.67|3092.46|3084.76|37
1648145930000|2022-03-24 18:18:50|3093.05|3085.35|3092.6|3084.9|3093.46|3085.76|3092.6|3084.9|37
1648145940000|2022-03-24 18:19:00|3093.18|3085.48|3095.02|3087.32|3095.02|3087.32|3093.07|3085.37|27
1648145950000|2022-03-24 18:19:10|3095.32|3087.62|3096.03|3088.33|3096.26|3088.56|3095.32|3087.62|25
1648145960000|2022-03-24 18:19:20|3096.01|3088.31|3096.04|3088.34|3096.16|3088.46|3095.24|3087.54|32
1648145970000|2022-03-24 18:19:30|3095.79|3088.09|3096.1|3088.4|3096.3|3088.6|3095.47|3087.77|30
1648145980000|2022-03-24 18:19:40|3096.14|3088.44|3095.88|3088.18|3096.37|3088.67|3095.88|3088.18|27
1648145990000|2022-03-24 18:19:50|3095.94|3088.24|3095.67|3087.97|3096.13|3088.43|3095.43|3087.73|34
1648146000000|2022-03-24 18:20:00|3095.66|3087.96|3095.85|3088.15|3096.3|3088.6|3094.71|3087.01|34
1648146010000|2022-03-24 18:20:10|3096|3088.3|3096.36|3088.66|3096.42|3088.72|3096|3088.3|21
1648146020000|2022-03-24 18:20:20|3096.51|3088.81|3097.04|3089.34|3097.04|3089.34|3096.04|3088.34|17
1648146030000|2022-03-24 18:20:30|3097.05|3089.35|3096.7|3089|3097.07|3089.37|3095.78|3088.08|26
1648146040000|2022-03-24 18:20:40|3096.58|3088.88|3096.08|3088.38|3096.63|3088.93|3095.79|3088.09|35
1648146050000|2022-03-24 18:20:50|3096.17|3088.47|3095.76|3088.06|3096.42|3088.72|3095.61|3087.91|34
1648146060000|2022-03-24 18:21:00|3095.77|3088.07|3095.89|3088.19|3096.39|3088.69|3095.77|3088.07|30
1648146070000|2022-03-24 18:21:10|3095.87|3088.17|3095.89|3088.19|3096.26|3088.56|3095.74|3088.04|29
1648146080000|2022-03-24 18:21:20|3095.9|3088.2|3095.23|3087.53|3095.9|3088.2|3095.17|3087.47|26
1648146090000|2022-03-24 18:21:30|3095.2|3087.5|3094.64|3086.94|3095.34|3087.64|3094.63|3086.93|36
1648146100000|2022-03-24 18:21:40|3094.83|3087.13|3094.16|3086.46|3094.83|3087.13|3093.97|3086.27|27
1648146110000|2022-03-24 18:21:50|3094.18|3086.48|3093.81|3086.11|3095.01|3087.31|3093.38|3085.68|31
1648146120000|2022-03-24 18:22:00|3093.87|3086.17|3093.89|3086.19|3094.56|3086.86|3093.69|3085.99|34
1648146130000|2022-03-24 18:22:10|3094.08|3086.38|3093.8|3086.1|3094.08|3086.38|3093.66|3085.96|29
1648146140000|2022-03-24 18:22:20|3093.84|3086.14|3093.77|3086.07|3094.12|3086.42|3093.23|3085.53|38
1648146150000|2022-03-24 18:22:30|3093.49|3085.79|3093.85|3086.15|3094.21|3086.51|3093.48|3085.78|33
1648146160000|2022-03-24 18:22:40|3093.8|3086.1|3094.64|3086.94|3094.69|3086.99|3093.64|3085.94|34
1648146170000|2022-03-24 18:22:50|3094.59|3086.89|3095.11|3087.41|3095.36|3087.66|3094.53|3086.83|33
1648146180000|2022-03-24 18:23:00|3095.03|3087.33|3093.39|3085.69|3095.11|3087.41|3093.29|3085.59|39
1648146190000|2022-03-24 18:23:10|3093.26|3085.56|3091.13|3083.43|3093.26|3085.56|3091.06|3083.36|37
1648146200000|2022-03-24 18:23:20|3091.08|3083.38|3090.43|3082.73|3091.15|3083.45|3090.4|3082.7|34
1648146210000|2022-03-24 18:23:30|3090.33|3082.63|3093.18|3085.48|3093.18|3085.48|3090.07|3082.37|35
1648146220000|2022-03-24 18:23:40|3092.79|3085.09|3091.94|3084.24|3092.82|3085.12|3091.94|3084.24|36
1648146230000|2022-03-24 18:23:50|3091.68|3083.98|3092.04|3084.34|3092.04|3084.34|3091.3|3083.6|35
1648146240000|2022-03-24 18:24:00|3092.05|3084.35|3091.75|3084.05|3092.05|3084.35|3091.38|3083.68|29
1648146250000|2022-03-24 18:24:10|3091.67|3083.97|3091.65|3083.95|3091.93|3084.23|3090.94|3083.24|38
1648146260000|2022-03-24 18:24:20|3091.84|3084.14|3091.59|3083.89|3092.09|3084.39|3091.37|3083.67|36
1648146270000|2022-03-24 18:24:30|3091.64|3083.94|3090.51|3082.81|3092.03|3084.33|3090.31|3082.61|36
1648146280000|2022-03-24 18:24:40|3090.52|3082.82|3091.01|3083.31|3091.04|3083.34|3090.52|3082.82|31
1648146290000|2022-03-24 18:24:50|3090.91|3083.21|3091.19|3083.49|3091.77|3084.07|3090.23|3082.53|37
1648146300000|2022-03-24 18:25:00|3091.2|3083.5|3092.8|3085.1|3092.82|3085.12|3091.16|3083.46|35
1648146310000|2022-03-24 18:25:10|3092.81|3085.11|3092.93|3085.23|3093.39|3085.69|3092.8|3085.1|30
1648146320000|2022-03-24 18:25:20|3092.8|3085.1|3093.21|3085.51|3093.62|3085.92|3092.8|3085.1|34
1648146330000|2022-03-24 18:25:30|3093.13|3085.43|3094.33|3086.63|3094.96|3087.26|3093.13|3085.43|38
1648146340000|2022-03-24 18:25:40|3094.48|3086.78|3094.7|3087|3095.1|3087.4|3094.41|3086.71|38
1648146350000|2022-03-24 18:25:50|3094.34|3086.64|3093.89|3086.19|3094.76|3087.06|3093.88|3086.18|37
1648146360000|2022-03-24 18:26:00|3093.79|3086.09|3095.06|3087.36|3095.16|3087.46|3093.55|3085.85|28
1648146370000|2022-03-24 18:26:10|3095.07|3087.37|3095.23|3087.53|3095.41|3087.71|3095.07|3087.37|31
1648146380000|2022-03-24 18:26:20|3095.18|3087.48|3095.44|3087.74|3095.44|3087.74|3095.18|3087.48|20
1648146390000|2022-03-24 18:26:30|3095.46|3087.76|3095.16|3087.46|3095.69|3087.99|3095.16|3087.46|22
1648146400000|2022-03-24 18:26:40|3095.22|3087.52|3093.43|3085.73|3095.22|3087.52|3093.21|3085.51|26
1648146410000|2022-03-24 18:26:50|3093.41|3085.71|3092.65|3084.95|3093.45|3085.75|3092.2|3084.5|33
1648146420000|2022-03-24 18:27:00|3092.38|3084.68|3092.21|3084.51|3092.6|3084.9|3092.13|3084.43|29
1648146430000|2022-03-24 18:27:10|3092.14|3084.44|3092|3084.3|3092.14|3084.44|3091.88|3084.18|32
1648146440000|2022-03-24 18:27:20|3091.99|3084.29|3092|3084.3|3092.06|3084.36|3091.81|3084.11|33
1648146450000|2022-03-24 18:27:30|3091.98|3084.28|3092.46|3084.76|3092.69|3084.99|3091.93|3084.23|24
1648146460000|2022-03-24 18:27:40|3092.41|3084.71|3092.67|3084.97|3093.22|3085.52|3092.41|3084.71|26
1648146470000|2022-03-24 18:27:50|3092.69|3084.99|3093|3085.3|3093|3085.3|3092.61|3084.91|33
1648146480000|2022-03-24 18:28:00|3092.7|3085|3092.4|3084.7|3092.9|3085.2|3092.15|3084.45|38
1648146490000|2022-03-24 18:28:10|3092.13|3084.43|3092.95|3085.25|3092.95|3085.25|3092.13|3084.43|12
1648146500000|2022-03-24 18:28:20|3092.9|3085.2|3092.63|3084.93|3092.9|3085.2|3092.59|3084.89|25
1648146510000|2022-03-24 18:28:30|3092.76|3085.06|3094.32|3086.62|3094.32|3086.62|3092.76|3085.06|26
1648146520000|2022-03-24 18:28:40|3094.37|3086.67|3094.47|3086.77|3094.6|3086.9|3093.96|3086.26|32
1648146530000|2022-03-24 18:28:50|3094.45|3086.75|3094.16|3086.46|3094.52|3086.82|3093.99|3086.29|27
1648146540000|2022-03-24 18:29:00|3094.12|3086.42|3094.24|3086.54|3094.47|3086.77|3094.1|3086.4|22
1648146550000|2022-03-24 18:29:10|3094.23|3086.53|3094.21|3086.51|3094.51|3086.81|3094.05|3086.35|29
1648146560000|2022-03-24 18:29:20|3094.2|3086.5|3096.6|3088.9|3097.17|3089.47|3094.01|3086.31|30
1648146570000|2022-03-24 18:29:30|3096.64|3088.94|3097.27|3089.57|3097.39|3089.69|3096.64|3088.94|22
1648146580000|2022-03-24 18:29:40|3097.32|3089.62|3098.51|3090.81|3098.83|3091.13|3097.32|3089.62|28
1648146590000|2022-03-24 18:29:50|3098.52|3090.82|3099.08|3091.38|3099.13|3091.43|3098.39|3090.69|20
1648146600000|2022-03-24 18:30:00|3099.05|3091.35|3099.3|3091.6|3099.76|3092.06|3099.05|3091.35|30
1648146610000|2022-03-24 18:30:10|3099.32|3091.62|3101.13|3093.43|3102.17|3094.47|3099.3|3091.6|35
1648146620000|2022-03-24 18:30:20|3101.08|3093.38|3101.11|3093.41|3101.28|3093.58|3100.97|3093.27|35
1648146630000|2022-03-24 18:30:30|3101.25|3093.55|3101.91|3094.21|3101.91|3094.21|3100.91|3093.21|31
1648146640000|2022-03-24 18:30:40|3101.88|3094.18|3102.77|3095.07|3102.84|3095.14|3101.79|3094.09|27
1648146650000|2022-03-24 18:30:50|3102.78|3095.08|3102.27|3094.57|3102.86|3095.16|3102.27|3094.57|28
1648146660000|2022-03-24 18:31:00|3102.31|3094.61|3102.97|3095.27|3102.97|3095.27|3102.13|3094.43|34
1648146670000|2022-03-24 18:31:10|3103.02|3095.32|3103.12|3095.42|3103.13|3095.43|3102.99|3095.29|19
1648146680000|2022-03-24 18:31:20|3103.29|3095.59|3103.92|3096.22|3104.1|3096.4|3103.12|3095.42|33
1648146690000|2022-03-24 18:31:30|3103.91|3096.21|3103.07|3095.37|3103.91|3096.21|3102.91|3095.21|35
1648146700000|2022-03-24 18:31:40|3102.88|3095.18|3101.23|3093.53|3102.88|3095.18|3100.5|3092.8|35
1648146710000|2022-03-24 18:31:50|3101.28|3093.58|3101.58|3093.88|3101.59|3093.89|3100.65|3092.95|37
1648146720000|2022-03-24 18:32:00|3101.57|3093.87|3102.25|3094.55|3102.69|3094.99|3101.45|3093.75|37
1648146730000|2022-03-24 18:32:10|3102.07|3094.37|3101.55|3093.85|3102.2|3094.5|3101.11|3093.41|33
1648146740000|2022-03-24 18:32:20|3101.53|3093.83|3101.15|3093.45|3101.53|3093.83|3101.08|3093.38|26
1648146750000|2022-03-24 18:32:30|3101.2|3093.5|3101.32|3093.62|3101.42|3093.72|3101.15|3093.45|26
1648146760000|2022-03-24 18:32:40|3101.31|3093.61|3102.23|3094.53|3102.25|3094.55|3101.11|3093.41|31
1648146770000|2022-03-24 18:32:50|3102.25|3094.55|3102.23|3094.53|3102.25|3094.55|3102.2|3094.5|24
1648146780000|2022-03-24 18:33:00|3102.25|3094.55|3102.34|3094.64|3102.34|3094.64|3102.25|3094.55|13
1648146790000|2022-03-24 18:33:10|3102.39|3094.69|3102.5|3094.8|3102.94|3095.24|3102.16|3094.46|31
1648146800000|2022-03-24 18:33:20|3102.56|3094.86|3101.51|3093.81|3102.56|3094.86|3101.36|3093.66|36
1648146810000|2022-03-24 18:33:30|3101.49|3093.79|3101.5|3093.8|3101.51|3093.81|3101.27|3093.57|31
1648146820000|2022-03-24 18:33:40|3101.39|3093.69|3101.2|3093.5|3101.42|3093.72|3101.1|3093.4|27
1648146830000|2022-03-24 18:33:50|3101.22|3093.52|3101.35|3093.65|3101.77|3094.07|3101.09|3093.39|28
1648146840000|2022-03-24 18:34:00|3101.37|3093.67|3101.44|3093.74|3101.64|3093.94|3101.34|3093.64|19
1648146850000|2022-03-24 18:34:10|3101.42|3093.72|3101.46|3093.76|3101.72|3094.02|3100.87|3093.17|31
1648146860000|2022-03-24 18:34:20|3101.48|3093.78|3100.89|3093.19|3101.53|3093.83|3100.7|3093|22
1648146870000|2022-03-24 18:34:30|3100.85|3093.15|3100.83|3093.13|3101.33|3093.63|3100.81|3093.11|12
1648146880000|2022-03-24 18:34:40|3100.79|3093.09|3099.78|3092.08|3101.18|3093.48|3099.75|3092.05|31
1648146890000|2022-03-24 18:34:50|3099.99|3092.29|3099.71|3092.01|3100.13|3092.43|3099.69|3091.99|16
1648146900000|2022-03-24 18:35:00|3099.7|3092|3098.99|3091.29|3100.04|3092.34|3098.93|3091.23|24
1648146910000|2022-03-24 18:35:10|3099|3091.3|3098.92|3091.22|3099.26|3091.56|3098.75|3091.05|26
1648146920000|2022-03-24 18:35:20|3099.02|3091.32|3099.89|3092.19|3100.74|3093.04|3098.77|3091.07|32
1648146930000|2022-03-24 18:35:30|3099.99|3092.29|3100.55|3092.85|3100.83|3093.13|3099.92|3092.22|15
1648146940000|2022-03-24 18:35:40|3100.47|3092.77|3100.49|3092.79|3101.18|3093.48|3100.47|3092.77|26
1648146950000|2022-03-24 18:35:50|3100.5|3092.8|3101.03|3093.33|3101.03|3093.33|3100.28|3092.58|25
1648146960000|2022-03-24 18:36:00|3100.9|3093.2|3100.49|3092.79|3101.08|3093.38|3100.41|3092.71|20
1648146970000|2022-03-24 18:36:10|3100.43|3092.73|3100.41|3092.71|3100.46|3092.76|3100.34|3092.64|30
1648146980000|2022-03-24 18:36:20|3100.4|3092.7|3101.61|3093.91|3101.66|3093.96|3100.4|3092.7|21
1648146990000|2022-03-24 18:36:30|3101.54|3093.84|3101.57|3093.87|3101.76|3094.06|3101.53|3093.83|18
1648147000000|2022-03-24 18:36:40|3101.56|3093.86|3101.9|3094.2|3101.9|3094.2|3101.56|3093.86|19
1648147010000|2022-03-24 18:36:50|3101.84|3094.14|3103.43|3095.73|3103.44|3095.74|3101.83|3094.13|29
1648147020000|2022-03-24 18:37:00|3103.46|3095.76|3103.86|3096.16|3104.03|3096.33|3103.43|3095.73|16
1648147030000|2022-03-24 18:37:10|3103.8|3096.1|3103.77|3096.07|3103.83|3096.13|3103.62|3095.92|20
1648147040000|2022-03-24 18:37:20|3103.84|3096.14|3104.23|3096.53|3104.23|3096.53|3103.72|3096.02|20
1648147050000|2022-03-24 18:37:30|3104.24|3096.54|3104.25|3096.55|3104.31|3096.61|3104.2|3096.5|12
1648147060000|2022-03-24 18:37:40|3104.3|3096.6|3104.42|3096.72|3104.54|3096.84|3104.25|3096.55|22
1648147070000|2022-03-24 18:37:50|3104.41|3096.71|3105.02|3097.32|3105.4|3097.7|3104.41|3096.71|16
1648147080000|2022-03-24 18:38:00|3105.06|3097.36|3105.17|3097.47|3105.31|3097.61|3104.98|3097.28|28
1648147090000|2022-03-24 18:38:10|3105.16|3097.46|3105.41|3097.71|3105.49|3097.79|3104.55|3096.85|27
1648147100000|2022-03-24 18:38:20|3105.4|3097.7|3104.7|3097|3105.41|3097.71|3104.7|3097|27
1648147110000|2022-03-24 18:38:30|3104.71|3097.01|3105.03|3097.33|3105.03|3097.33|3104.67|3096.97|16
1648147120000|2022-03-24 18:38:40|3105.08|3097.38|3105.05|3097.35|3105.15|3097.45|3104.99|3097.29|18
1648147130000|2022-03-24 18:38:50|3105.04|3097.34|3105.74|3098.04|3105.74|3098.04|3105.03|3097.33|12
1648147140000|2022-03-24 18:39:00|3105.75|3098.05|3105.75|3098.05|3106.07|3098.37|3105.44|3097.74|27
1648147150000|2022-03-24 18:39:10|3105.76|3098.06|3104.51|3096.81|3105.76|3098.06|3103.4|3095.7|37
1648147160000|2022-03-24 18:39:20|3104.5|3096.8|3103.83|3096.13|3104.85|3097.15|3102.98|3095.28|32
1648147170000|2022-03-24 18:39:30|3103.25|3095.55|3104.43|3096.73|3104.43|3096.73|3103.25|3095.55|35
1648147180000|2022-03-24 18:39:40|3104.54|3096.84|3104.69|3096.99|3104.7|3097|3104.45|3096.75|29
1648147190000|2022-03-24 18:39:50|3104.77|3097.07|3104.61|3096.91|3105.23|3097.53|3104.51|3096.81|32
1648147200000|2022-03-24 18:40:00|3104.63|3096.93|3104.65|3096.95|3104.71|3097.01|3104.38|3096.68|16
1648147210000|2022-03-24 18:40:10|3104.66|3096.96|3104.18|3096.48|3104.8|3097.1|3104.18|3096.48|13
1648147220000|2022-03-24 18:40:20|3104.11|3096.41|3103.06|3095.36|3104.11|3096.41|3103|3095.3|29
1648147230000|2022-03-24 18:40:30|3103.07|3095.37|3103.06|3095.36|3103.73|3096.03|3102.9|3095.2|32
1648147240000|2022-03-24 18:40:40|3103.13|3095.43|3102.62|3094.92|3103.15|3095.45|3101.76|3094.06|34
1648147250000|2022-03-24 18:40:50|3102.3|3094.6|3102.69|3094.99|3102.88|3095.18|3102.3|3094.6|28
1648147260000|2022-03-24 18:41:00|3102.98|3095.28|3102.95|3095.25|3103.06|3095.36|3102.94|3095.24|22
1648147270000|2022-03-24 18:41:10|3103.04|3095.34|3103.32|3095.62|3103.32|3095.62|3103|3095.3|13
1648147280000|2022-03-24 18:41:20|3103.27|3095.57|3103.39|3095.69|3103.46|3095.76|3103.17|3095.47|19
1648147290000|2022-03-24 18:41:30|3103.37|3095.67|3103.3|3095.6|3103.4|3095.7|3103.3|3095.6|21
1648147300000|2022-03-24 18:41:40|3103.48|3095.78|3102.32|3094.62|3103.48|3095.78|3102.31|3094.61|26
1648147310000|2022-03-24 18:41:50|3102.27|3094.57|3100.82|3093.12|3102.27|3094.57|3100.44|3092.74|36
1648147320000|2022-03-24 18:42:00|3100.61|3092.91|3101.21|3093.51|3101.42|3093.72|3100.61|3092.91|26
1648147330000|2022-03-24 18:42:10|3101.01|3093.31|3100.98|3093.28|3101.06|3093.36|3100.6|3092.9|29
1648147340000|2022-03-24 18:42:20|3100.96|3093.26|3101.44|3093.74|3101.82|3094.12|3100.96|3093.26|22
1648147350000|2022-03-24 18:42:30|3101.77|3094.07|3101.9|3094.2|3102.11|3094.41|3101.77|3094.07|10
1648147360000|2022-03-24 18:42:40|3101.92|3094.22|3102.35|3094.65|3102.49|3094.79|3101.92|3094.22|30
1648147370000|2022-03-24 18:42:50|3102.33|3094.63|3102.14|3094.44|3102.33|3094.63|3102.08|3094.38|21
1648147380000|2022-03-24 18:43:00|3102.2|3094.5|3102.47|3094.77|3102.47|3094.77|3102.13|3094.43|27
1648147390000|2022-03-24 18:43:10|3102.36|3094.66|3102.54|3094.84|3103.23|3095.53|3102.07|3094.37|22
1648147400000|2022-03-24 18:43:20|3102.75|3095.05|3103.63|3095.93|3103.69|3095.99|3102.52|3094.82|24
1648147410000|2022-03-24 18:43:30|3103.69|3095.99|3103.46|3095.76|3103.69|3095.99|3103.44|3095.74|28
1648147420000|2022-03-24 18:43:40|3103.34|3095.64|3103.61|3095.91|3103.61|3095.91|3103.31|3095.61|15
1648147430000|2022-03-24 18:43:50|3103.58|3095.88|3103.55|3095.85|3103.61|3095.91|3103.33|3095.63|18
1648147440000|2022-03-24 18:44:00|3103.57|3095.87|3103.88|3096.18|3104.01|3096.31|3103.57|3095.87|15
1648147450000|2022-03-24 18:44:10|3104.02|3096.32|3104.14|3096.44|3104.14|3096.44|3103.83|3096.13|27
1648147460000|2022-03-24 18:44:20|3104.07|3096.37|3104.31|3096.61|3104.6|3096.9|3104.07|3096.37|22
1648147470000|2022-03-24 18:44:30|3104.33|3096.63|3105.12|3097.42|3105.89|3098.19|3104.3|3096.6|36
1648147480000|2022-03-24 18:44:40|3105.18|3097.48|3105.01|3097.31|3105.18|3097.48|3104.57|3096.87|26
1648147490000|2022-03-24 18:44:50|3105|3097.3|3103.77|3096.07|3105|3097.3|3103.77|3096.07|33
1648147500000|2022-03-24 18:45:00|3103.84|3096.14|3103.8|3096.1|3104.23|3096.53|3103.71|3096.01|29
1648147510000|2022-03-24 18:45:10|3104.12|3096.42|3103.45|3095.75|3104.21|3096.51|3102.92|3095.22|31
1648147520000|2022-03-24 18:45:20|3103.46|3095.76|3102.05|3094.35|3103.61|3095.91|3102.05|3094.35|29
1648147530000|2022-03-24 18:45:30|3102.07|3094.37|3101.61|3093.91|3102.52|3094.82|3101.39|3093.69|33
1648147540000|2022-03-24 18:45:40|3101.68|3093.98|3101.81|3094.11|3102.55|3094.85|3101.62|3093.92|32
1648147550000|2022-03-24 18:45:50|3102.51|3094.81|3102.59|3094.89|3102.65|3094.95|3102.07|3094.37|24
1648147560000|2022-03-24 18:46:00|3102.66|3094.96|3102.44|3094.74|3102.81|3095.11|3102.08|3094.38|20
1648147570000|2022-03-24 18:46:10|3102.62|3094.92|3103.67|3095.97|3103.67|3095.97|3102.41|3094.71|30
1648147580000|2022-03-24 18:46:20|3103.55|3095.85|3103.98|3096.28|3104.07|3096.37|3103.45|3095.75|31
1648147590000|2022-03-24 18:46:30|3104.02|3096.32|3105.27|3097.57|3105.48|3097.78|3104.02|3096.32|33
1648147600000|2022-03-24 18:46:40|3105.26|3097.56|3106.08|3098.38|3106.25|3098.55|3104.94|3097.24|38
1648147610000|2022-03-24 18:46:50|3106.04|3098.34|3106.64|3098.94|3106.64|3098.94|3105.43|3097.73|33
1648147620000|2022-03-24 18:47:00|3105.7|3098|3106.23|3098.53|3106.41|3098.71|3105.65|3097.95|33
1648147630000|2022-03-24 18:47:10|3106.19|3098.49|3106.51|3098.81|3106.72|3099.02|3106.02|3098.32|29
1648147640000|2022-03-24 18:47:20|3106.5|3098.8|3106.2|3098.5|3106.77|3099.07|3106.08|3098.38|30
1648147650000|2022-03-24 18:47:30|3106.02|3098.32|3106.79|3099.09|3106.8|3099.1|3106.02|3098.32|18
1648147660000|2022-03-24 18:47:40|3106.81|3099.11|3106.93|3099.23|3107.03|3099.33|3106.5|3098.8|25
1648147670000|2022-03-24 18:47:50|3106.92|3099.22|3106.05|3098.35|3107.03|3099.33|3106.05|3098.35|25
1648147680000|2022-03-24 18:48:00|3106.34|3098.64|3105.88|3098.18|3106.57|3098.87|3105.68|3097.98|28
1648147690000|2022-03-24 18:48:10|3105.89|3098.19|3106.41|3098.71|3106.44|3098.74|3105.25|3097.55|25
1648147700000|2022-03-24 18:48:20|3106.27|3098.57|3107.08|3099.38|3107.08|3099.38|3105.38|3097.68|32
1648147710000|2022-03-24 18:48:30|3106.37|3098.67|3106.92|3099.22|3107.38|3099.68|3106.09|3098.39|35
1648147720000|2022-03-24 18:48:40|3107.32|3099.62|3108.03|3100.33|3108.75|3101.05|3106.78|3099.08|31
1648147730000|2022-03-24 18:48:50|3108.01|3100.31|3107.49|3099.79|3108.05|3100.35|3107.42|3099.72|30
1648147740000|2022-03-24 18:49:00|3107.73|3100.03|3107.63|3099.93|3108.32|3100.62|3107.49|3099.79|20
1648147750000|2022-03-24 18:49:10|3107.61|3099.91|3107.73|3100.03|3107.84|3100.14|3107.61|3099.91|29
1648147760000|2022-03-24 18:49:20|3107.56|3099.86|3107.51|3099.81|3108.22|3100.52|3107.02|3099.32|37
1648147770000|2022-03-24 18:49:30|3107.98|3100.28|3107.62|3099.92|3107.98|3100.28|3107.07|3099.37|29
1648147780000|2022-03-24 18:49:40|3107.68|3099.98|3107.88|3100.18|3108.29|3100.59|3107.68|3099.98|23
1648147790000|2022-03-24 18:49:50|3107.95|3100.25|3108.02|3100.32|3108.02|3100.32|3107.95|3100.25|16
1648147800000|2022-03-24 18:50:00|3108|3100.3|3109.18|3101.48|3109.18|3101.48|3107.99|3100.29|30
1648147810000|2022-03-24 18:50:10|3109.16|3101.46|3108.7|3101|3109.45|3101.75|3108.7|3101|32
1648147820000|2022-03-24 18:50:20|3108.67|3100.97|3108.29|3100.59|3108.67|3100.97|3107.98|3100.28|23
1648147830000|2022-03-24 18:50:30|3108.21|3100.51|3107.88|3100.18|3108.56|3100.86|3107.77|3100.07|34
1648147840000|2022-03-24 18:50:40|3108.06|3100.36|3108.28|3100.58|3108.87|3101.17|3107.96|3100.26|25
1648147850000|2022-03-24 18:50:50|3108.87|3101.17|3109.47|3101.77|3109.53|3101.83|3108.32|3100.62|35
1648147860000|2022-03-24 18:51:00|3109.58|3101.88|3109.89|3102.19|3110.11|3102.41|3109|3101.3|26
1648147870000|2022-03-24 18:51:10|3109.87|3102.17|3110.05|3102.35|3110.11|3102.41|3109.44|3101.74|27
1648147880000|2022-03-24 18:51:20|3110.06|3102.36|3110.98|3103.28|3111.3|3103.6|3110.06|3102.36|29
1648147890000|2022-03-24 18:51:30|3110.96|3103.26|3109.98|3102.28|3110.96|3103.26|3109.85|3102.15|36
1648147900000|2022-03-24 18:51:40|3109.87|3102.17|3109.99|3102.29|3110.01|3102.31|3109.87|3102.17|13
1648147910000|2022-03-24 18:51:50|3110.32|3102.62|3110.23|3102.53|3111.08|3103.38|3110.19|3102.49|32
1648147920000|2022-03-24 18:52:00|3110.86|3103.16|3109.95|3102.25|3110.95|3103.25|3109.76|3102.06|40
1648147930000|2022-03-24 18:52:10|3109.92|3102.22|3109.72|3102.02|3109.92|3102.22|3109.05|3101.35|36
1648147940000|2022-03-24 18:52:20|3109.65|3101.95|3109.08|3101.38|3109.87|3102.17|3109.08|3101.38|27
1648147950000|2022-03-24 18:52:30|3109.27|3101.57|3109.33|3101.63|3109.82|3102.12|3109.21|3101.51|34
1648147960000|2022-03-24 18:52:40|3109.76|3102.06|3109.34|3101.64|3109.85|3102.15|3109.22|3101.52|29
1648147970000|2022-03-24 18:52:50|3109.41|3101.71|3109.39|3101.69|3109.94|3102.24|3109.18|3101.48|29
1648147980000|2022-03-24 18:53:00|3109.77|3102.07|3111.93|3104.23|3111.93|3104.23|3109.31|3101.61|36
1648147990000|2022-03-24 18:53:10|3111.63|3103.93|3111.14|3103.44|3111.7|3104|3111.14|3103.44|29
1648148000000|2022-03-24 18:53:20|3111.22|3103.52|3111.7|3104|3111.7|3104|3111.09|3103.39|34
1648148010000|2022-03-24 18:53:30|3111.68|3103.98|3112.33|3104.63|3112.33|3104.63|3111.09|3103.39|33
1648148020000|2022-03-24 18:53:40|3112.28|3104.58|3112.46|3104.76|3112.61|3104.91|3111.86|3104.16|32
1648148030000|2022-03-24 18:53:50|3112.43|3104.73|3112.5|3104.8|3112.63|3104.93|3111.9|3104.2|34
1648148040000|2022-03-24 18:54:00|3112.47|3104.77|3111.95|3104.25|3112.58|3104.88|3111.91|3104.21|26
1648148050000|2022-03-24 18:54:10|3111.94|3104.24|3111.52|3103.82|3112.63|3104.93|3111.52|3103.82|22
1648148060000|2022-03-24 18:54:20|3111.51|3103.81|3111.69|3103.99|3112.28|3104.58|3111.51|3103.81|22
1648148070000|2022-03-24 18:54:30|3111.53|3103.83|3111.84|3104.14|3111.88|3104.18|3111.53|3103.83|31
1648148080000|2022-03-24 18:54:40|3111.79|3104.09|3111.41|3103.71|3111.79|3104.09|3111.41|3103.71|24
1648148090000|2022-03-24 18:54:50|3111.44|3103.74|3111.78|3104.08|3111.9|3104.2|3111.41|3103.71|16
1648148100000|2022-03-24 18:55:00|3111.92|3104.22|3111.68|3103.98|3111.93|3104.23|3111.68|3103.98|21
1648148110000|2022-03-24 18:55:10|3111.61|3103.91|3111.07|3103.37|3111.78|3104.08|3110.97|3103.27|29
1648148120000|2022-03-24 18:55:20|3110.74|3103.04|3111.43|3103.73|3112.05|3104.35|3110.74|3103.04|21
1648148130000|2022-03-24 18:55:30|3111.49|3103.79|3111.43|3103.73|3112.23|3104.53|3111.29|3103.59|31
1648148140000|2022-03-24 18:55:40|3111.56|3103.86|3112.09|3104.39|3112.11|3104.41|3111.23|3103.53|24
1648148150000|2022-03-24 18:55:50|3111.42|3103.72|3112.13|3104.43|3112.73|3105.03|3111.14|3103.44|35
1648148160000|2022-03-24 18:56:00|3112.11|3104.41|3112.59|3104.89|3112.81|3105.11|3111.72|3104.02|35
1648148170000|2022-03-24 18:56:10|3112.54|3104.84|3112.63|3104.93|3112.64|3104.94|3111.83|3104.13|33
1648148180000|2022-03-24 18:56:20|3112.11|3104.41|3111.93|3104.23|3112.63|3104.93|3111.92|3104.22|19
1648148190000|2022-03-24 18:56:30|3111.99|3104.29|3111.77|3104.07|3112.01|3104.31|3111.77|3104.07|27
1648148200000|2022-03-24 18:56:40|3111.76|3104.06|3110.98|3103.28|3111.83|3104.13|3110.47|3102.77|33
1648148210000|2022-03-24 18:56:50|3111.13|3103.43|3111.81|3104.11|3111.81|3104.11|3111.13|3103.43|10
1648148220000|2022-03-24 18:57:00|3111.71|3104.01|3111.72|3104.02|3111.78|3104.08|3111.63|3103.93|26
1648148230000|2022-03-24 18:57:10|3111.62|3103.92|3111.81|3104.11|3111.93|3104.23|3111.62|3103.92|16
1648148240000|2022-03-24 18:57:20|3111.84|3104.14|3111.71|3104.01|3112.41|3104.71|3111.58|3103.88|26
1648148250000|2022-03-24 18:57:30|3111.58|3103.88|3111.42|3103.72|3112.35|3104.65|3111.23|3103.53|31
1648148260000|2022-03-24 18:57:40|3111.49|3103.79|3111.46|3103.76|3112.41|3104.71|3111.37|3103.67|31
1648148270000|2022-03-24 18:57:50|3111.7|3104|3111|3103.3|3112.38|3104.68|3111|3103.3|19
1648148280000|2022-03-24 18:58:00|3111.25|3103.55|3111.74|3104.04|3112.39|3104.69|3111.14|3103.44|27
1648148290000|2022-03-24 18:58:10|3111.72|3104.02|3111.52|3103.82|3112.37|3104.67|3111.49|3103.79|31
1648148300000|2022-03-24 18:58:20|3111.41|3103.71|3111.18|3103.48|3111.53|3103.83|3110.71|3103.01|34
1648148310000|2022-03-24 18:58:30|3111.25|3103.55|3111.34|3103.64|3111.65|3103.95|3110.92|3103.22|23
1648148320000|2022-03-24 18:58:40|3111.91|3104.21|3111.53|3103.83|3112.04|3104.34|3111.33|3103.63|18
1648148330000|2022-03-24 18:58:50|3111.54|3103.84|3112.25|3104.55|3112.31|3104.61|3111.54|3103.84|28
1648148340000|2022-03-24 18:59:00|3111.81|3104.11|3112.04|3104.34|3112.32|3104.62|3111.81|3104.11|32
1648148350000|2022-03-24 18:59:10|3112.23|3104.53|3111.92|3104.22|3112.27|3104.57|3111.6|3103.9|27
1648148360000|2022-03-24 18:59:20|3112.05|3104.35|3112.25|3104.55|3112.89|3105.19|3111.71|3104.01|27
1648148370000|2022-03-24 18:59:30|3111.97|3104.27|3113.22|3105.52|3113.22|3105.52|3111.83|3104.13|18
1648148380000|2022-03-24 18:59:40|3113.2|3105.5|3112.86|3105.16|3113.2|3105.5|3112.42|3104.72|25
1648148390000|2022-03-24 18:59:50|3112.99|3105.29|3113.23|3105.53|3113.31|3105.61|3111.99|3104.29|30
1648148400000|2022-03-24 19:00:00|3112.37|3104.67|3112.74|3105.04|3113.3|3105.6|3112.37|3104.67|29
1648148410000|2022-03-24 19:00:10|3112.79|3105.09|3111.4|3103.7|3112.85|3105.15|3111.14|3103.44|33
1648148420000|2022-03-24 19:00:20|3111.41|3103.71|3111.27|3103.57|3111.45|3103.75|3111.06|3103.36|31
1648148430000|2022-03-24 19:00:30|3111.46|3103.76|3111.34|3103.64|3111.46|3103.76|3111.24|3103.54|17
1648148440000|2022-03-24 19:00:40|3111.29|3103.59|3108.35|3100.65|3111.29|3103.59|3108.35|3100.65|36
1648148450000|2022-03-24 19:00:50|3108.99|3101.29|3109.79|3102.09|3110.21|3102.51|3108.24|3100.54|40
1648148460000|2022-03-24 19:01:00|3109.82|3102.12|3110.67|3102.97|3110.7|3103|3109.66|3101.96|35
1648148470000|2022-03-24 19:01:10|3110.68|3102.98|3109.66|3101.96|3110.68|3102.98|3109.56|3101.86|36
1648148480000|2022-03-24 19:01:20|3109.57|3101.87|3109.79|3102.09|3109.79|3102.09|3109.48|3101.78|25
1648148490000|2022-03-24 19:01:30|3109.8|3102.1|3109.43|3101.73|3109.99|3102.29|3109.25|3101.55|21
1648148500000|2022-03-24 19:01:40|3109.37|3101.67|3109.64|3101.94|3109.82|3102.12|3109.37|3101.67|30
1648148510000|2022-03-24 19:01:50|3109.65|3101.95|3109.62|3101.92|3109.9|3102.2|3109.58|3101.88|20
1648148520000|2022-03-24 19:02:00|3109.6|3101.9|3108.19|3100.49|3109.6|3101.9|3108.15|3100.45|28
1648148530000|2022-03-24 19:02:10|3108.17|3100.47|3107.41|3099.71|3108.25|3100.55|3107.26|3099.56|33
1648148540000|2022-03-24 19:02:20|3107.55|3099.85|3108.17|3100.47|3108.2|3100.5|3107.18|3099.48|34
1648148550000|2022-03-24 19:02:30|3108.18|3100.48|3107.83|3100.13|3108.26|3100.56|3107.22|3099.52|24
1648148560000|2022-03-24 19:02:40|3107.53|3099.83|3107.45|3099.75|3108.18|3100.48|3107.38|3099.68|28
1648148570000|2022-03-24 19:02:50|3107.43|3099.73|3108.41|3100.71|3108.89|3101.19|3107.43|3099.73|28
1648148580000|2022-03-24 19:03:00|3108.42|3100.72|3108.48|3100.78|3108.58|3100.88|3108.35|3100.65|24
1648148590000|2022-03-24 19:03:10|3108.34|3100.64|3109.09|3101.39|3109.09|3101.39|3108.26|3100.56|31
1648148600000|2022-03-24 19:03:20|3109.1|3101.4|3107.74|3100.04|3109.11|3101.41|3107.39|3099.69|34
1648148610000|2022-03-24 19:03:30|3107.71|3100.01|3107.97|3100.27|3108.76|3101.06|3107.67|3099.97|26
1648148620000|2022-03-24 19:03:40|3107.99|3100.29|3108.76|3101.06|3108.91|3101.21|3107.86|3100.16|22
1648148630000|2022-03-24 19:03:50|3108.78|3101.08|3108.46|3100.76|3108.95|3101.25|3108.26|3100.56|24
1648148640000|2022-03-24 19:04:00|3108.39|3100.69|3108.72|3101.02|3109.36|3101.66|3108.26|3100.56|35
1648148650000|2022-03-24 19:04:10|3108.66|3100.96|3108.77|3101.07|3109.52|3101.82|3108.61|3100.91|34
1648148660000|2022-03-24 19:04:20|3109.35|3101.65|3111.38|3103.68|3111.38|3103.68|3108.82|3101.12|33
1648148670000|2022-03-24 19:04:30|3111.21|3103.51|3110.19|3102.49|3111.21|3103.51|3109.82|3102.12|35
1648148680000|2022-03-24 19:04:40|3110.02|3102.32|3110.21|3102.51|3110.33|3102.63|3109.7|3102|34
1648148690000|2022-03-24 19:04:50|3110.28|3102.58|3109.64|3101.94|3110.78|3103.08|3109.36|3101.66|26
1648148700000|2022-03-24 19:05:00|3110.15|3102.45|3111.3|3103.6|3111.75|3104.05|3110|3102.3|32
1648148710000|2022-03-24 19:05:10|3111.62|3103.92|3111.05|3103.35|3111.62|3103.92|3111.04|3103.34|24
1648148720000|2022-03-24 19:05:20|3111.07|3103.37|3110.76|3103.06|3111.07|3103.37|3110.76|3103.06|26
1648148730000|2022-03-24 19:05:30|3110.75|3103.05|3110.9|3103.2|3111.04|3103.34|3110.75|3103.05|24
1648148740000|2022-03-24 19:05:40|3110.97|3103.27|3110.92|3103.22|3111.02|3103.32|3110.85|3103.15|25
1648148750000|2022-03-24 19:05:50|3110.91|3103.21|3110.94|3103.24|3111.02|3103.32|3110.84|3103.14|27
1648148760000|2022-03-24 19:06:00|3110.89|3103.19|3111.16|3103.46|3111.25|3103.55|3110.86|3103.16|25
1648148770000|2022-03-24 19:06:10|3111.2|3103.5|3110.94|3103.24|3111.58|3103.88|3110.62|3102.92|26
1648148780000|2022-03-24 19:06:20|3111.08|3103.38|3111.88|3104.18|3112.48|3104.78|3110.71|3103.01|35
1648148790000|2022-03-24 19:06:30|3111.69|3103.99|3111.63|3103.93|3112.36|3104.66|3111.36|3103.66|15
1648148800000|2022-03-24 19:06:40|3112.02|3104.32|3112.2|3104.5|3112.52|3104.82|3111.7|3104|12
1648148810000|2022-03-24 19:06:50|3111.74|3104.04|3111.66|3103.96|3112.16|3104.46|3111.66|3103.96|18
1648148820000|2022-03-24 19:07:00|3112.18|3104.48|3113.26|3105.56|3113.26|3105.56|3112.03|3104.33|15
1648148830000|2022-03-24 19:07:10|3113.17|3105.47|3112.99|3105.29|3113.67|3105.97|3112.97|3105.27|30
1648148840000|2022-03-24 19:07:20|3112.98|3105.28|3113.34|3105.64|3113.39|3105.69|3112.98|3105.28|28
1648148850000|2022-03-24 19:07:30|3113.37|3105.67|3113.83|3106.13|3113.98|3106.28|3113.37|3105.67|27
1648148860000|2022-03-24 19:07:40|3113.77|3106.07|3114.32|3106.62|3114.97|3107.27|3113.08|3105.38|32
1648148870000|2022-03-24 19:07:50|3114.38|3106.68|3115.69|3107.99|3115.75|3108.05|3113.81|3106.11|32
1648148880000|2022-03-24 19:08:00|3115.48|3107.78|3114.3|3106.6|3115.68|3107.98|3114.28|3106.58|34
1648148890000|2022-03-24 19:08:10|3114.36|3106.66|3115.28|3107.58|3115.73|3108.03|3114.23|3106.53|32
1648148900000|2022-03-24 19:08:20|3115.17|3107.47|3114.87|3107.17|3116.3|3108.6|3114.23|3106.53|34
1648148910000|2022-03-24 19:08:30|3114.86|3107.16|3115.36|3107.66|3116.17|3108.47|3114.74|3107.04|31
1648148920000|2022-03-24 19:08:40|3115.31|3107.61|3115.37|3107.67|3115.99|3108.29|3114.85|3107.15|28
1648148930000|2022-03-24 19:08:50|3115.23|3107.53|3114.96|3107.26|3115.53|3107.83|3114.86|3107.16|23
1648148940000|2022-03-24 19:09:00|3115.14|3107.44|3115.36|3107.66|3115.44|3107.74|3114.79|3107.09|30
1648148950000|2022-03-24 19:09:10|3115.35|3107.65|3115.45|3107.75|3115.45|3107.75|3115|3107.3|23
1648148960000|2022-03-24 19:09:20|3115.3|3107.6|3115.38|3107.68|3115.45|3107.75|3114.81|3107.11|22
1648148970000|2022-03-24 19:09:30|3115.42|3107.72|3116.38|3108.68|3116.94|3109.24|3114.89|3107.19|33
1648148980000|2022-03-24 19:09:40|3116.37|3108.67|3116.69|3108.99|3117.27|3109.57|3116.37|3108.67|32
1648148990000|2022-03-24 19:09:50|3117.27|3109.57|3116.36|3108.66|3117.27|3109.57|3116.32|3108.62|28
1648149000000|2022-03-24 19:10:00|3116.44|3108.74|3115.71|3108.01|3116.65|3108.95|3115.71|3108.01|30
1648149010000|2022-03-24 19:10:10|3115.72|3108.02|3115.86|3108.16|3116.52|3108.82|3115.72|3108.02|27
1648149020000|2022-03-24 19:10:20|3116.44|3108.74|3116|3108.3|3116.68|3108.98|3115.89|3108.19|31
1648149030000|2022-03-24 19:10:30|3115.99|3108.29|3116.12|3108.42|3116.68|3108.98|3115.96|3108.26|25
1648149040000|2022-03-24 19:10:40|3116.09|3108.39|3115.89|3108.19|3116.6|3108.9|3115.86|3108.16|28
1648149050000|2022-03-24 19:10:50|3115.93|3108.23|3115.96|3108.26|3116.5|3108.8|3115.86|3108.16|19
1648149060000|2022-03-24 19:11:00|3115.93|3108.23|3115.9|3108.2|3116.49|3108.79|3115.86|3108.16|22
1648149070000|2022-03-24 19:11:10|3115.93|3108.23|3115.86|3108.16|3115.94|3108.24|3115.8|3108.1|18
1648149080000|2022-03-24 19:11:20|3115.83|3108.13|3115.87|3108.17|3116.42|3108.72|3115.69|3107.99|27
1648149090000|2022-03-24 19:11:30|3115.86|3108.16|3115.93|3108.23|3116.45|3108.75|3115.86|3108.16|19
1648149100000|2022-03-24 19:11:40|3116.28|3108.58|3115.89|3108.19|3116.34|3108.64|3115.88|3108.18|20
1648149110000|2022-03-24 19:11:50|3115.77|3108.07|3116.02|3108.32|3116.24|3108.54|3115.72|3108.02|26
1648149120000|2022-03-24 19:12:00|3115.97|3108.27|3115.95|3108.25|3116.12|3108.42|3115.85|3108.15|25
1648149130000|2022-03-24 19:12:10|3116.05|3108.35|3115.64|3107.94|3116.09|3108.39|3115.64|3107.94|19
1648149140000|2022-03-24 19:12:20|3115.52|3107.82|3114.63|3106.93|3115.52|3107.82|3114.11|3106.41|33
1648149150000|2022-03-24 19:12:30|3114.64|3106.94|3114.77|3107.07|3115.47|3107.77|3114.06|3106.36|27
1648149160000|2022-03-24 19:12:40|3114.78|3107.08|3114.98|3107.28|3115.84|3108.14|3114.71|3107.01|22
1648149170000|2022-03-24 19:12:50|3115.84|3108.14|3116.15|3108.45|3116.15|3108.45|3114.86|3107.16|25
1648149180000|2022-03-24 19:13:00|3116.16|3108.46|3115.05|3107.35|3116.16|3108.46|3115.02|3107.32|22
1648149190000|2022-03-24 19:13:10|3115.14|3107.44|3115.24|3107.54|3115.3|3107.6|3115.14|3107.44|8
1648149200000|2022-03-24 19:13:20|3115.25|3107.55|3115.59|3107.89|3115.74|3108.04|3115.19|3107.49|23
1648149210000|2022-03-24 19:13:30|3115.51|3107.81|3115.57|3107.87|3115.74|3108.04|3115.46|3107.76|31
1648149220000|2022-03-24 19:13:40|3115.58|3107.88|3115.64|3107.94|3115.77|3108.07|3115.56|3107.86|25
1648149230000|2022-03-24 19:13:50|3115.72|3108.02|3115.6|3107.9|3115.77|3108.07|3115.39|3107.69|20
1648149240000|2022-03-24 19:14:00|3115.92|3108.22|3115.75|3108.05|3116.63|3108.93|3115.6|3107.9|11
1648149250000|2022-03-24 19:14:10|3115.93|3108.23|3116.4|3108.7|3116.41|3108.71|3115.54|3107.84|28
1648149260000|2022-03-24 19:14:20|3116.49|3108.79|3115.43|3107.73|3116.49|3108.79|3115.3|3107.6|26
1648149270000|2022-03-24 19:14:30|3115.44|3107.74|3115.72|3108.02|3115.72|3108.02|3115.22|3107.52|10
1648149280000|2022-03-24 19:14:40|3115.74|3108.04|3116.92|3109.22|3116.92|3109.22|3115.45|3107.75|31
1648149290000|2022-03-24 19:14:50|3116.97|3109.27|3116.92|3109.22|3117.19|3109.49|3116.76|3109.06|28
1648149300000|2022-03-24 19:15:00|3116.91|3109.21|3116.65|3108.95|3117.46|3109.76|3116.63|3108.93|33
1648149310000|2022-03-24 19:15:10|3116.63|3108.93|3115.95|3108.25|3116.78|3109.08|3115.94|3108.24|26
1648149320000|2022-03-24 19:15:20|3115.78|3108.08|3116.31|3108.61|3116.36|3108.66|3115.59|3107.89|33
1648149330000|2022-03-24 19:15:30|3116.32|3108.62|3115.77|3108.07|3116.58|3108.88|3115.23|3107.53|30
1648149340000|2022-03-24 19:15:40|3115.23|3107.53|3115.82|3108.12|3115.83|3108.13|3115.1|3107.4|23
1648149350000|2022-03-24 19:15:50|3115.4|3107.7|3115.13|3107.43|3115.84|3108.14|3115|3107.3|25
1648149360000|2022-03-24 19:16:00|3115.29|3107.59|3114.74|3107.04|3115.85|3108.15|3114.64|3106.94|28
1648149370000|2022-03-24 19:16:10|3114.72|3107.02|3119.4|3111.7|3119.4|3111.7|3114.69|3106.99|35
1648149380000|2022-03-24 19:16:20|3119.46|3111.76|3119.33|3111.63|3120.05|3112.35|3119.32|3111.62|33
1648149390000|2022-03-24 19:16:30|3119.57|3111.87|3119.34|3111.64|3120.09|3112.39|3119.02|3111.32|33
1648149400000|2022-03-24 19:16:40|3119.66|3111.96|3122.73|3115.03|3122.73|3115.03|3119.23|3111.53|38
1648149410000|2022-03-24 19:16:50|3122.75|3115.05|3123.16|3115.46|3123.54|3115.84|3121.53|3113.83|39
1648149420000|2022-03-24 19:17:00|3123.2|3115.5|3121.39|3113.69|3124.43|3116.73|3121.39|3113.69|33
1648149430000|2022-03-24 19:17:10|3121.62|3113.92|3119.7|3112|3121.62|3113.92|3119.36|3111.66|38
1648149440000|2022-03-24 19:17:20|3119.75|3112.05|3118.97|3111.27|3119.94|3112.24|3118.97|3111.27|30
1648149450000|2022-03-24 19:17:30|3119.59|3111.89|3117.58|3109.88|3119.59|3111.89|3117.58|3109.88|38
1648149460000|2022-03-24 19:17:40|3117.6|3109.9|3117.36|3109.66|3117.72|3110.02|3117.25|3109.55|23
1648149470000|2022-03-24 19:17:50|3117.34|3109.64|3116.21|3108.51|3117.56|3109.86|3116.21|3108.51|34
1648149480000|2022-03-24 19:18:00|3116.69|3108.99|3115.32|3107.62|3116.69|3108.99|3115.32|3107.62|35
1648149490000|2022-03-24 19:18:10|3115.41|3107.71|3115.45|3107.75|3115.64|3107.94|3115.02|3107.32|33
1648149500000|2022-03-24 19:18:20|3115.47|3107.77|3115.51|3107.81|3115.67|3107.97|3115.45|3107.75|24
1648149510000|2022-03-24 19:18:30|3115.45|3107.75|3114.69|3106.99|3115.45|3107.75|3114.62|3106.92|24
1648149520000|2022-03-24 19:18:40|3114.63|3106.93|3115.28|3107.58|3115.28|3107.58|3114.41|3106.71|21
1648149530000|2022-03-24 19:18:50|3114.58|3106.88|3115.44|3107.74|3115.54|3107.84|3114.56|3106.86|28
1648149540000|2022-03-24 19:19:00|3115.34|3107.64|3115.46|3107.76|3115.99|3108.29|3115.34|3107.64|12
1648149550000|2022-03-24 19:19:10|3115.45|3107.75|3116.52|3108.82|3117.05|3109.35|3115.23|3107.53|28
1648149560000|2022-03-24 19:19:20|3116.53|3108.83|3116.82|3109.12|3116.82|3109.12|3116.3|3108.6|30
1648149570000|2022-03-24 19:19:30|3116.87|3109.17|3117.01|3109.31|3117.08|3109.38|3116.75|3109.05|17
1648149580000|2022-03-24 19:19:40|3116.92|3109.22|3116.84|3109.14|3117.06|3109.36|3116.74|3109.04|18
1648149590000|2022-03-24 19:19:50|3116.91|3109.21|3116.96|3109.26|3117.17|3109.47|3116.75|3109.05|10
1648149600000|2022-03-24 19:20:00|3117.06|3109.36|3118.47|3110.77|3119.42|3111.72|3117.06|3109.36|32
1648149610000|2022-03-24 19:20:10|3118.38|3110.68|3119.22|3111.52|3119.34|3111.64|3118.01|3110.31|26
1648149620000|2022-03-24 19:20:20|3119.21|3111.51|3118.59|3110.89|3119.38|3111.68|3118.53|3110.83|26
1648149630000|2022-03-24 19:20:30|3118.69|3110.99|3118.55|3110.85|3119.18|3111.48|3118.21|3110.51|26
1648149640000|2022-03-24 19:20:40|3119.2|3111.5|3120.2|3112.5|3121.13|3113.43|3118.87|3111.17|36
1648149650000|2022-03-24 19:20:50|3120.1|3112.4|3121.37|3113.67|3123.18|3115.48|3119.7|3112|35
1648149660000|2022-03-24 19:21:00|3122.1|3114.4|3122.08|3114.38|3122.74|3115.04|3121.71|3114.01|36
1648149670000|2022-03-24 19:21:10|3122.17|3114.47|3121.61|3113.91|3122.29|3114.59|3121.4|3113.7|28
1648149680000|2022-03-24 19:21:20|3120.99|3113.29|3121.93|3114.23|3122.97|3115.27|3120.96|3113.26|16
1648149690000|2022-03-24 19:21:30|3122.19|3114.49|3122.12|3114.42|3122.99|3115.29|3122.03|3114.33|7
1648149700000|2022-03-24 19:21:40|3122.17|3114.47|3122.48|3114.78|3122.88|3115.18|3121.78|3114.08|20
1648149710000|2022-03-24 19:21:50|3122.53|3114.83|3122.54|3114.84|3122.54|3114.84|3122.5|3114.8|4
1648149720000|2022-03-24 19:22:00|3122.55|3114.85|3123.49|3115.79|3124|3116.3|3121.77|3114.07|26
1648149730000|2022-03-24 19:22:10|3123.82|3116.12|3125.46|3117.76|3127|3119.3|3123.53|3115.83|31
1648149740000|2022-03-24 19:22:20|3125.32|3117.62|3124.15|3116.45|3125.35|3117.65|3123.72|3116.02|36
1648149750000|2022-03-24 19:22:30|3124.19|3116.49|3124.26|3116.56|3124.65|3116.95|3123.95|3116.25|37
1648149760000|2022-03-24 19:22:40|3124.36|3116.66|3124.71|3117.01|3124.83|3117.13|3123.79|3116.09|31
1648149770000|2022-03-24 19:22:50|3124.52|3116.82|3124.76|3117.06|3125.19|3117.49|3124.34|3116.64|35
1648149780000|2022-03-24 19:23:00|3124.77|3117.07|3124.22|3116.52|3124.81|3117.11|3124.22|3116.52|35
1648149790000|2022-03-24 19:23:10|3124.23|3116.53|3124.13|3116.43|3125.2|3117.5|3124.06|3116.36|26
1648149800000|2022-03-24 19:23:20|3124.61|3116.91|3124.83|3117.13|3124.97|3117.27|3124.13|3116.43|31
1648149810000|2022-03-24 19:23:30|3124.92|3117.22|3125.12|3117.42|3125.12|3117.42|3124.66|3116.96|33
1648149820000|2022-03-24 19:23:40|3124.92|3117.22|3124.9|3117.2|3125.18|3117.48|3124.36|3116.66|36
1648149830000|2022-03-24 19:23:50|3124.88|3117.18|3125.1|3117.4|3125.27|3117.57|3124.63|3116.93|34
1648149840000|2022-03-24 19:24:00|3125.08|3117.38|3125.43|3117.73|3125.45|3117.75|3124.75|3117.05|30
1648149850000|2022-03-24 19:24:10|3125.17|3117.47|3125.39|3117.69|3126.32|3118.62|3125.17|3117.47|35
1648149860000|2022-03-24 19:24:20|3125.37|3117.67|3126.38|3118.68|3126.97|3119.27|3125.37|3117.67|35
1648149870000|2022-03-24 19:24:30|3126.18|3118.48|3126.43|3118.73|3126.95|3119.25|3125.87|3118.17|36
1648149880000|2022-03-24 19:24:40|3126.85|3119.15|3126.72|3119.02|3127.46|3119.76|3126.19|3118.49|36
1648149890000|2022-03-24 19:24:50|3126.71|3119.01|3127.85|3120.15|3128.35|3120.65|3126.61|3118.91|39
1648149900000|2022-03-24 19:25:00|3128.23|3120.53|3127.21|3119.51|3128.9|3121.2|3127.15|3119.45|37
1648149910000|2022-03-24 19:25:10|3126.72|3119.02|3126.64|3118.94|3126.85|3119.15|3126.15|3118.45|35
1648149920000|2022-03-24 19:25:20|3126.83|3119.13|3126.74|3119.04|3127.09|3119.39|3126.64|3118.94|32
1648149930000|2022-03-24 19:25:30|3126.97|3119.27|3126.2|3118.5|3127.11|3119.41|3125.1|3117.4|37
1648149940000|2022-03-24 19:25:40|3126.51|3118.81|3126.51|3118.81|3126.8|3119.1|3125.74|3118.04|31
1648149950000|2022-03-24 19:25:50|3126.61|3118.91|3126.08|3118.38|3126.97|3119.27|3126.08|3118.38|27
1648149960000|2022-03-24 19:26:00|3126.43|3118.73|3126.13|3118.43|3127.18|3119.48|3125.88|3118.18|32
1648149970000|2022-03-24 19:26:10|3126.11|3118.41|3126.11|3118.41|3126.76|3119.06|3125.92|3118.22|27
1648149980000|2022-03-24 19:26:20|3126.22|3118.52|3126.39|3118.69|3126.46|3118.76|3126.07|3118.37|28
1648149990000|2022-03-24 19:26:30|3126.26|3118.56|3125.68|3117.98|3126.61|3118.91|3125.67|3117.97|22
1648150000000|2022-03-24 19:26:40|3125.72|3118.02|3126.74|3119.04|3126.77|3119.07|3125.72|3118.02|29
1648150010000|2022-03-24 19:26:50|3126.73|3119.03|3126.4|3118.7|3126.85|3119.15|3126.36|3118.66|26
1648150020000|2022-03-24 19:27:00|3126.39|3118.69|3126.21|3118.51|3126.66|3118.96|3125.28|3117.58|36
1648150030000|2022-03-24 19:27:10|3126.19|3118.49|3126.32|3118.62|3126.84|3119.14|3125.09|3117.39|33
1648150040000|2022-03-24 19:27:20|3126.64|3118.94|3126.79|3119.09|3127.09|3119.39|3126.33|3118.63|30
1648150050000|2022-03-24 19:27:30|3126.89|3119.19|3127.06|3119.36|3127.12|3119.42|3126.8|3119.1|32
1648150060000|2022-03-24 19:27:40|3127.03|3119.33|3127.17|3119.47|3127.5|3119.8|3126.93|3119.23|37
1648150070000|2022-03-24 19:27:50|3127.16|3119.46|3126.33|3118.63|3127.19|3119.49|3126.28|3118.58|31
1648150080000|2022-03-24 19:28:00|3126.34|3118.64|3125.92|3118.22|3126.41|3118.71|3125.9|3118.2|29
1648150090000|2022-03-24 19:28:10|3125.93|3118.23|3125.3|3117.6|3125.93|3118.23|3125.18|3117.48|28
1648150100000|2022-03-24 19:28:20|3125.29|3117.59|3124.34|3116.64|3125.61|3117.91|3124.04|3116.34|33
1648150110000|2022-03-24 19:28:30|3124.49|3116.79|3124.61|3116.91|3124.69|3116.99|3123.97|3116.27|35
1648150120000|2022-03-24 19:28:40|3124.55|3116.85|3124.09|3116.39|3124.56|3116.86|3123.42|3115.72|32
1648150130000|2022-03-24 19:28:50|3123.91|3116.21|3123.92|3116.22|3124.08|3116.38|3123.78|3116.08|34
1648150140000|2022-03-24 19:29:00|3123.96|3116.26|3124.47|3116.77|3124.66|3116.96|3123.63|3115.93|32
1648150150000|2022-03-24 19:29:10|3124.34|3116.64|3124.35|3116.65|3124.46|3116.76|3124.26|3116.56|29
1648150160000|2022-03-24 19:29:20|3124.25|3116.55|3124.32|3116.62|3124.37|3116.67|3123.91|3116.21|35
1648150170000|2022-03-24 19:29:30|3124.34|3116.64|3123.92|3116.22|3124.34|3116.64|3123.9|3116.2|31
1648150180000|2022-03-24 19:29:40|3123.91|3116.21|3124.06|3116.36|3124.13|3116.43|3123.89|3116.19|15
1648150190000|2022-03-24 19:29:50|3124.07|3116.37|3123.62|3115.92|3124.07|3116.37|3123.61|3115.91|19
1648150200000|2022-03-24 19:30:00|3123.67|3115.97|3124.38|3116.68|3124.56|3116.86|3123.11|3115.41|30
1648150210000|2022-03-24 19:30:10|3124.39|3116.69|3124.35|3116.65|3124.53|3116.83|3122.99|3115.29|26
1648150220000|2022-03-24 19:30:20|3124.33|3116.63|3124.04|3116.34|3124.33|3116.63|3123.8|3116.1|26
1648150230000|2022-03-24 19:30:30|3124.06|3116.36|3123.63|3115.93|3124.06|3116.36|3123.53|3115.83|29
1648150240000|2022-03-24 19:30:40|3123.91|3116.21|3122.32|3114.62|3123.91|3116.21|3122.14|3114.44|31
1648150250000|2022-03-24 19:30:50|3122.31|3114.61|3123.15|3115.45|3123.48|3115.78|3122.31|3114.61|31
1648150260000|2022-03-24 19:31:00|3123.16|3115.46|3122.1|3114.4|3123.32|3115.62|3122.1|3114.4|28
1648150270000|2022-03-24 19:31:10|3122.07|3114.37|3121.94|3114.24|3122.45|3114.75|3121.85|3114.15|25
1648150280000|2022-03-24 19:31:20|3121.92|3114.22|3120.79|3113.09|3122.18|3114.48|3120.79|3113.09|34
1648150290000|2022-03-24 19:31:30|3121.25|3113.55|3119.32|3111.62|3121.46|3113.76|3119.27|3111.57|35
1648150300000|2022-03-24 19:31:40|3119.33|3111.63|3120.89|3113.19|3121.05|3113.35|3119.12|3111.42|28
1648150310000|2022-03-24 19:31:50|3120.48|3112.78|3121.04|3113.34|3121.07|3113.37|3120.19|3112.49|26
1648150320000|2022-03-24 19:32:00|3120.82|3113.12|3120.31|3112.61|3121.59|3113.89|3120.15|3112.45|32
1648150330000|2022-03-24 19:32:10|3120.28|3112.58|3120.21|3112.51|3121.06|3113.36|3119.85|3112.15|25
1648150340000|2022-03-24 19:32:20|3120.25|3112.55|3120.16|3112.46|3120.8|3113.1|3120.16|3112.46|16
1648150350000|2022-03-24 19:32:30|3120.25|3112.55|3120.8|3113.1|3120.98|3113.28|3120.16|3112.46|20
1648150360000|2022-03-24 19:32:40|3120.35|3112.65|3120.74|3113.04|3121.11|3113.41|3120.02|3112.32|32
1648150370000|2022-03-24 19:32:50|3120.7|3113|3120.87|3113.17|3121.92|3114.22|3120.28|3112.58|29
1648150380000|2022-03-24 19:33:00|3121.03|3113.33|3121.47|3113.77|3121.65|3113.95|3120.52|3112.82|21
1648150390000|2022-03-24 19:33:10|3121.61|3113.91|3121.35|3113.65|3122|3114.3|3121.11|3113.41|33
1648150400000|2022-03-24 19:33:20|3121.39|3113.69|3122|3114.3|3122.18|3114.48|3121.11|3113.41|31
1648150410000|2022-03-24 19:33:30|3122.01|3114.31|3122.93|3115.23|3123.17|3115.47|3120.96|3113.26|31
1648150420000|2022-03-24 19:33:40|3123.48|3115.78|3122.19|3114.49|3123.48|3115.78|3121.53|3113.83|32
1648150430000|2022-03-24 19:33:50|3122.16|3114.46|3122.32|3114.62|3122.94|3115.24|3122.03|3114.33|31
1648150440000|2022-03-24 19:34:00|3122.35|3114.65|3121.99|3114.29|3122.64|3114.94|3121.88|3114.18|32
1648150450000|2022-03-24 19:34:10|3122.02|3114.32|3121.63|3113.93|3122.1|3114.4|3121.63|3113.93|13
1648150460000|2022-03-24 19:34:20|3121.75|3114.05|3121.26|3113.56|3121.84|3114.14|3121.26|3113.56|25
1648150470000|2022-03-24 19:34:30|3121.41|3113.71|3122.36|3114.66|3122.55|3114.85|3121.41|3113.71|20
1648150480000|2022-03-24 19:34:40|3122.46|3114.76|3122.61|3114.91|3122.68|3114.98|3122.36|3114.66|19
1648150490000|2022-03-24 19:34:50|3122.62|3114.92|3122.48|3114.78|3123.55|3115.85|3122.19|3114.49|27
1648150500000|2022-03-24 19:35:00|3122.3|3114.6|3123.43|3115.73|3123.65|3115.95|3122.3|3114.6|18
1648150510000|2022-03-24 19:35:10|3123.56|3115.86|3122.84|3115.14|3123.59|3115.89|3122.2|3114.5|25
1648150520000|2022-03-24 19:35:20|3122.85|3115.15|3123.02|3115.32|3123.57|3115.87|3122.53|3114.83|28
1648150530000|2022-03-24 19:35:30|3123.13|3115.43|3123.46|3115.76|3123.48|3115.78|3122.97|3115.27|28
1648150540000|2022-03-24 19:35:40|3123.47|3115.77|3122.74|3115.04|3123.48|3115.78|3122.74|3115.04|32
1648150550000|2022-03-24 19:35:50|3123.04|3115.34|3122.91|3115.21|3123.37|3115.67|3122.65|3114.95|36
1648150560000|2022-03-24 19:36:00|3123.04|3115.34|3122.82|3115.12|3123.59|3115.89|3122.6|3114.9|35
1648150570000|2022-03-24 19:36:10|3122.94|3115.24|3121.77|3114.07|3123.1|3115.4|3121.62|3113.92|39
1648150580000|2022-03-24 19:36:20|3121.81|3114.11|3122.5|3114.8|3122.83|3115.13|3121.3|3113.6|37
1648150590000|2022-03-24 19:36:30|3122.64|3114.94|3121.72|3114.02|3122.76|3115.06|3121.67|3113.97|24
1648150600000|2022-03-24 19:36:40|3121.71|3114.01|3121.62|3113.92|3121.78|3114.08|3121.55|3113.85|18
1648150610000|2022-03-24 19:36:50|3121.74|3114.04|3121.69|3113.99|3121.78|3114.08|3121.28|3113.58|31
1648150620000|2022-03-24 19:37:00|3121.66|3113.96|3121.66|3113.96|3121.79|3114.09|3121.36|3113.66|25
1648150630000|2022-03-24 19:37:10|3121.68|3113.98|3120.94|3113.24|3121.84|3114.14|3120.92|3113.22|33
1648150640000|2022-03-24 19:37:20|3120.95|3113.25|3121.07|3113.37|3121.07|3113.37|3120.95|3113.25|6
1648150650000|2022-03-24 19:37:30|3121.06|3113.36|3121.19|3113.49|3121.26|3113.56|3120.9|3113.2|18
1648150660000|2022-03-24 19:37:40|3121.18|3113.48|3120.14|3112.44|3121.18|3113.48|3120.14|3112.44|20
1648150670000|2022-03-24 19:37:50|3119.96|3112.26|3120.09|3112.39|3120.47|3112.77|3119.8|3112.1|24
1648150680000|2022-03-24 19:38:00|3120.08|3112.38|3120.14|3112.44|3120.16|3112.46|3120.07|3112.37|17
1648150690000|2022-03-24 19:38:10|3120.13|3112.43|3119.41|3111.71|3120.3|3112.6|3119.41|3111.71|21
1648150700000|2022-03-24 19:38:20|3119.26|3111.56|3121.12|3113.42|3121.36|3113.66|3119.26|3111.56|30
1648150710000|2022-03-24 19:38:30|3121.17|3113.47|3120.38|3112.68|3121.27|3113.57|3120.23|3112.53|32
1648150720000|2022-03-24 19:38:40|3120.37|3112.67|3120.45|3112.75|3120.56|3112.86|3120.13|3112.43|19
1648150730000|2022-03-24 19:38:50|3120.51|3112.81|3120.78|3113.08|3121.03|3113.33|3120.45|3112.75|28
1648150740000|2022-03-24 19:39:00|3120.7|3113|3121.1|3113.4|3121.11|3113.41|3120.27|3112.57|36
1648150750000|2022-03-24 19:39:10|3120.7|3113|3120.74|3113.04|3120.76|3113.06|3120.27|3112.57|27
1648150760000|2022-03-24 19:39:20|3120.73|3113.03|3120.52|3112.82|3121.13|3113.43|3120.07|3112.37|19
1648150770000|2022-03-24 19:39:30|3120.27|3112.57|3121.38|3113.68|3121.46|3113.76|3120.18|3112.48|31
1648150780000|2022-03-24 19:39:40|3121.02|3113.32|3120.83|3113.13|3121.08|3113.38|3120.77|3113.07|25
1648150790000|2022-03-24 19:39:50|3120.82|3113.12|3120.93|3113.23|3121.03|3113.33|3120.47|3112.77|17
1648150800000|2022-03-24 19:40:00|3120.27|3112.57|3120.73|3113.03|3121.03|3113.33|3120.27|3112.57|21
1648150810000|2022-03-24 19:40:10|3120.74|3113.04|3120.22|3112.52|3120.79|3113.09|3120.22|3112.52|17
1648150820000|2022-03-24 19:40:20|3120.23|3112.53|3121.05|3113.35|3121.08|3113.38|3120.23|3112.53|8
1648150830000|2022-03-24 19:40:30|3121.02|3113.32|3121.41|3113.71|3121.42|3113.72|3120.99|3113.29|19
1648150840000|2022-03-24 19:40:40|3121.42|3113.72|3121.87|3114.17|3121.87|3114.17|3121.42|3113.72|13
1648150850000|2022-03-24 19:40:50|3121.82|3114.12|3121.91|3114.21|3122.18|3114.48|3121.82|3114.12|13
1648150860000|2022-03-24 19:41:00|3121.85|3114.15|3122.16|3114.46|3122.94|3115.24|3121.84|3114.14|13
1648150870000|2022-03-24 19:41:10|3121.44|3113.74|3122.02|3114.32|3122.18|3114.48|3121.44|3113.74|9
1648150880000|2022-03-24 19:41:20|3121.46|3113.76|3120.45|3112.75|3121.48|3113.78|3120.45|3112.75|27
1648150890000|2022-03-24 19:41:30|3120.46|3112.76|3120.29|3112.59|3120.53|3112.83|3119.9|3112.2|27
1648150900000|2022-03-24 19:41:40|3120.27|3112.57|3120.09|3112.39|3120.27|3112.57|3120.06|3112.36|15
1648150910000|2022-03-24 19:41:50|3120|3112.3|3119.04|3111.34|3120|3112.3|3119|3111.3|27
1648150920000|2022-03-24 19:42:00|3118.95|3111.25|3117.77|3110.07|3119.14|3111.44|3117.65|3109.95|38
1648150930000|2022-03-24 19:42:10|3117.78|3110.08|3116.37|3108.67|3117.78|3110.08|3116.12|3108.42|32
1648150940000|2022-03-24 19:42:20|3116.34|3108.64|3116.35|3108.65|3116.37|3108.67|3115.52|3107.82|34
1648150950000|2022-03-24 19:42:30|3116.36|3108.66|3116.08|3108.38|3116.87|3109.17|3115.36|3107.66|33
1648150960000|2022-03-24 19:42:40|3116.66|3108.96|3115.98|3108.28|3116.85|3109.15|3115.3|3107.6|30
1648150970000|2022-03-24 19:42:50|3116.03|3108.33|3116.51|3108.81|3116.51|3108.81|3115.92|3108.22|22
1648150980000|2022-03-24 19:43:00|3116.48|3108.78|3115.65|3107.95|3116.78|3109.08|3115.53|3107.83|27
1648150990000|2022-03-24 19:43:10|3115.89|3108.19|3116.71|3109.01|3117.15|3109.45|3115.65|3107.95|25
1648151000000|2022-03-24 19:43:20|3117.11|3109.41|3116.58|3108.88|3117.11|3109.41|3115.9|3108.2|26
1648151010000|2022-03-24 19:43:30|3116.46|3108.76|3116.53|3108.83|3116.53|3108.83|3116.27|3108.57|23
1648151020000|2022-03-24 19:43:40|3116.52|3108.82|3117|3109.3|3117|3109.3|3116.5|3108.8|10
1648151030000|2022-03-24 19:43:50|3117.03|3109.33|3117|3109.3|3117.08|3109.38|3116.97|3109.27|13
1648151040000|2022-03-24 19:44:00|3116.43|3108.73|3115.88|3108.18|3116.43|3108.73|3115.88|3108.18|2
1648151050000|2022-03-24 19:44:10|3116.14|3108.44|3117.55|3109.85|3117.55|3109.85|3116.14|3108.44|6
1648151060000|2022-03-24 19:44:20|3117.45|3109.75|3119.08|3111.38|3119.08|3111.38|3117.01|3109.31|30
1648151070000|2022-03-24 19:44:30|3119.07|3111.37|3119.08|3111.38|3119.12|3111.42|3118.27|3110.57|34
1648151080000|2022-03-24 19:44:40|3118.87|3111.17|3118.77|3111.07|3118.9|3111.2|3118.29|3110.59|34
1648151090000|2022-03-24 19:44:50|3118.62|3110.92|3118.49|3110.79|3119.42|3111.72|3118.07|3110.37|16
1648151100000|2022-03-24 19:45:00|3118.67|3110.97|3119.02|3111.32|3119.7|3112|3118.49|3110.79|10
1648151110000|2022-03-24 19:45:10|3119.03|3111.33|3118.8|3111.1|3119.03|3111.33|3118.06|3110.36|28
1648151120000|2022-03-24 19:45:20|3118.78|3111.08|3119.33|3111.63|3119.35|3111.65|3118.37|3110.67|34
1648151130000|2022-03-24 19:45:30|3119.36|3111.66|3118.93|3111.23|3119.48|3111.78|3118.68|3110.98|20
1648151140000|2022-03-24 19:45:40|3119.19|3111.49|3118.98|3111.28|3119.39|3111.69|3118.93|3111.23|35
1648151150000|2022-03-24 19:45:50|3118.45|3110.75|3117.99|3110.29|3119.01|3111.31|3117.77|3110.07|32
1648151160000|2022-03-24 19:46:00|3118|3110.3|3118.01|3110.31|3118.97|3111.27|3117.82|3110.12|29
1648151170000|2022-03-24 19:46:10|3117.98|3110.28|3117.39|3109.69|3118.56|3110.86|3117.13|3109.43|24
1648151180000|2022-03-24 19:46:20|3117.38|3109.68|3115.94|3108.24|3117.61|3109.91|3115.88|3108.18|34
1648151190000|2022-03-24 19:46:30|3115.69|3107.99|3116.01|3108.31|3116.02|3108.32|3114.82|3107.12|35
1648151200000|2022-03-24 19:46:40|3116.22|3108.52|3113.63|3105.93|3116.22|3108.52|3113.63|3105.93|35
1648151210000|2022-03-24 19:46:50|3112.94|3105.24|3114.53|3106.83|3114.53|3106.83|3112.94|3105.24|31
1648151220000|2022-03-24 19:47:00|3113.81|3106.11|3113.98|3106.28|3114.48|3106.78|3113.67|3105.97|32
1648151230000|2022-03-24 19:47:10|3113.07|3105.37|3113.93|3106.23|3114.5|3106.8|3112.95|3105.25|30
1648151240000|2022-03-24 19:47:20|3113.78|3106.08|3114.33|3106.63|3116.53|3108.83|3113.78|3106.08|21
1648151250000|2022-03-24 19:47:30|3114.89|3107.19|3115.45|3107.75|3116.84|3109.14|3114.86|3107.16|29
1648151260000|2022-03-24 19:47:40|3115.31|3107.61|3114.05|3106.35|3115.4|3107.7|3113.82|3106.12|36
1648151270000|2022-03-24 19:47:50|3114.2|3106.5|3112.34|3104.64|3114.2|3106.5|3112.01|3104.31|36
1648151280000|2022-03-24 19:48:00|3112.46|3104.76|3112.89|3105.19|3113.21|3105.51|3111.89|3104.19|39
1648151290000|2022-03-24 19:48:10|3112.72|3105.02|3112.56|3104.86|3112.9|3105.2|3111.63|3103.93|33
1648151300000|2022-03-24 19:48:20|3111.9|3104.2|3112.2|3104.5|3112.64|3104.94|3111.64|3103.94|34
1648151310000|2022-03-24 19:48:30|3111.87|3104.17|3112.3|3104.6|3112.31|3104.61|3111.53|3103.83|36
1648151320000|2022-03-24 19:48:40|3111.39|3103.69|3112.54|3104.84|3112.83|3105.13|3111.38|3103.68|35
1648151330000|2022-03-24 19:48:50|3112.83|3105.13|3112.33|3104.63|3113.29|3105.59|3111.79|3104.09|32
1648151340000|2022-03-24 19:49:00|3111.87|3104.17|3112.34|3104.64|3112.56|3104.86|3111.87|3104.17|34
1648151350000|2022-03-24 19:49:10|3112.39|3104.69|3111.8|3104.1|3112.39|3104.69|3111.5|3103.8|27
1648151360000|2022-03-24 19:49:20|3112.33|3104.63|3112.44|3104.74|3112.65|3104.95|3111.67|3103.97|29
1648151370000|2022-03-24 19:49:30|3111.58|3103.88|3112.79|3105.09|3112.8|3105.1|3111.58|3103.88|24
1648151380000|2022-03-24 19:49:40|3112.85|3105.15|3112.4|3104.7|3112.99|3105.29|3112.07|3104.37|35
1648151390000|2022-03-24 19:49:50|3112.38|3104.68|3111.87|3104.17|3112.72|3105.02|3111.53|3103.83|36
1648151400000|2022-03-24 19:50:00|3111.59|3103.89|3113.7|3106|3114.04|3106.34|3111.59|3103.89|34
1648151410000|2022-03-24 19:50:10|3112.95|3105.25|3114.22|3106.52|3114.26|3106.56|3112.95|3105.25|35
1648151420000|2022-03-24 19:50:20|3114.21|3106.51|3114.69|3106.99|3114.69|3106.99|3113.92|3106.22|30
1648151430000|2022-03-24 19:50:30|3113.89|3106.19|3115.05|3107.35|3115.05|3107.35|3113.25|3105.55|26
1648151440000|2022-03-24 19:50:40|3113.95|3106.25|3115.33|3107.63|3115.34|3107.64|3113.65|3105.95|31
1648151450000|2022-03-24 19:50:50|3113.88|3106.18|3114.82|3107.12|3115.63|3107.93|3113.88|3106.18|29
1648151460000|2022-03-24 19:51:00|3114.26|3106.56|3115.23|3107.53|3115.7|3108|3114.12|3106.42|29
1648151470000|2022-03-24 19:51:10|3115.02|3107.32|3115.31|3107.61|3116.01|3108.31|3115.02|3107.32|22
1648151480000|2022-03-24 19:51:20|3115.36|3107.66|3115.87|3108.17|3115.99|3108.29|3115.06|3107.36|18
1648151490000|2022-03-24 19:51:30|3115.88|3108.18|3116.68|3108.98|3117.31|3109.61|3115.88|3108.18|31
1648151500000|2022-03-24 19:51:40|3116.67|3108.97|3115.91|3108.21|3116.67|3108.97|3115.69|3107.99|33
1648151510000|2022-03-24 19:51:50|3115.63|3107.93|3114.64|3106.94|3116.32|3108.62|3114.58|3106.88|25
1648151520000|2022-03-24 19:52:00|3114.45|3106.75|3114.39|3106.69|3114.56|3106.86|3114.03|3106.33|32
1648151530000|2022-03-24 19:52:10|3114.4|3106.7|3114.91|3107.21|3114.91|3107.21|3114.39|3106.69|14
1648151540000|2022-03-24 19:52:20|3114.58|3106.88|3114.39|3106.69|3114.79|3107.09|3114.1|3106.4|34
1648151550000|2022-03-24 19:52:30|3114.42|3106.72|3114.78|3107.08|3115.08|3107.38|3114.35|3106.65|33
1648151560000|2022-03-24 19:52:40|3114.95|3107.25|3114.97|3107.27|3115.03|3107.33|3114.26|3106.56|28
1648151570000|2022-03-24 19:52:50|3114.98|3107.28|3114.34|3106.64|3115.07|3107.37|3114.34|3106.64|19
1648151580000|2022-03-24 19:53:00|3114.08|3106.38|3114.32|3106.62|3114.32|3106.62|3113.88|3106.18|31
1648151590000|2022-03-24 19:53:10|3114.54|3106.84|3114.56|3106.86|3114.93|3107.23|3113.39|3105.69|28
1648151600000|2022-03-24 19:53:20|3114.52|3106.82|3114.56|3106.86|3114.76|3107.06|3114.35|3106.65|36
1648151610000|2022-03-24 19:53:30|3114.38|3106.68|3113.89|3106.19|3114.55|3106.85|3113.56|3105.86|27
1648151620000|2022-03-24 19:53:40|3113.91|3106.21|3114.06|3106.36|3114.4|3106.7|3113.3|3105.6|33
1648151630000|2022-03-24 19:53:50|3114.32|3106.62|3113.07|3105.37|3114.33|3106.63|3112.72|3105.02|27
1648151640000|2022-03-24 19:54:00|3113.68|3105.98|3113.89|3106.19|3115.1|3107.4|3113.68|3105.98|37
1648151650000|2022-03-24 19:54:10|3113.91|3106.21|3114.81|3107.11|3114.94|3107.24|3113.46|3105.76|36
1648151660000|2022-03-24 19:54:20|3113.72|3106.02|3113.45|3105.75|3114.9|3107.2|3113.41|3105.71|28
1648151670000|2022-03-24 19:54:30|3113.58|3105.88|3113.38|3105.68|3113.96|3106.26|3112.81|3105.11|35
1648151680000|2022-03-24 19:54:40|3113.5|3105.8|3114.03|3106.33|3114.32|3106.62|3113.4|3105.7|34
1648151690000|2022-03-24 19:54:50|3113.88|3106.18|3113.65|3105.95|3113.88|3106.18|3113.55|3105.85|31
1648151700000|2022-03-24 19:55:00|3113.68|3105.98|3113.06|3105.36|3113.68|3105.98|3112.06|3104.36|39
1648151710000|2022-03-24 19:55:10|3112.78|3105.08|3112.45|3104.75|3113.61|3105.91|3112.1|3104.4|36
1648151720000|2022-03-24 19:55:20|3112.41|3104.71|3112.8|3105.1|3113.01|3105.31|3112.35|3104.65|36
1648151730000|2022-03-24 19:55:30|3112.87|3105.17|3112.44|3104.74|3112.93|3105.23|3111.92|3104.22|35
1648151740000|2022-03-24 19:55:40|3112.41|3104.71|3111.81|3104.11|3112.45|3104.75|3111.36|3103.66|37
1648151750000|2022-03-24 19:55:50|3111.79|3104.09|3112.49|3104.79|3112.65|3104.95|3111.75|3104.05|33
1648151760000|2022-03-24 19:56:00|3112.52|3104.82|3112.68|3104.98|3113.04|3105.34|3112.33|3104.63|30
1648151770000|2022-03-24 19:56:10|3112.5|3104.8|3113.12|3105.42|3113.18|3105.48|3112.5|3104.8|27
1648151780000|2022-03-24 19:56:20|3113.13|3105.43|3112.81|3105.11|3113.14|3105.44|3112.79|3105.09|22
1648151790000|2022-03-24 19:56:30|3112.85|3105.15|3113.7|3106|3113.79|3106.09|3112.81|3105.11|33
1648151800000|2022-03-24 19:56:40|3113.36|3105.66|3114.08|3106.38|3114.53|3106.83|3113.15|3105.45|24
1648151810000|2022-03-24 19:56:50|3114.15|3106.45|3114.47|3106.77|3114.87|3107.17|3113.44|3105.74|34
1648151820000|2022-03-24 19:57:00|3114.14|3106.44|3113.82|3106.12|3115.44|3107.74|3113.75|3106.05|35
1648151830000|2022-03-24 19:57:10|3113.83|3106.13|3113.96|3106.26|3114.84|3107.14|3113.36|3105.66|36
1648151840000|2022-03-24 19:57:20|3114.02|3106.32|3113.61|3105.91|3114.06|3106.36|3113.47|3105.77|36
1648151850000|2022-03-24 19:57:30|3113.66|3105.96|3113.53|3105.83|3113.81|3106.11|3113.37|3105.67|24
1648151860000|2022-03-24 19:57:40|3113.51|3105.81|3113.42|3105.72|3114.02|3106.32|3113.03|3105.33|33
1648151870000|2022-03-24 19:57:50|3113.43|3105.73|3113.69|3105.99|3113.69|3105.99|3113.14|3105.44|28
1648151880000|2022-03-24 19:58:00|3113.71|3106.01|3113.44|3105.74|3113.77|3106.07|3113.44|3105.74|24
1648151890000|2022-03-24 19:58:10|3113.46|3105.76|3113.72|3106.02|3113.72|3106.02|3113.19|3105.49|25
1648151900000|2022-03-24 19:58:20|3113.28|3105.58|3113.36|3105.66|3113.8|3106.1|3112.33|3104.63|37
1648151910000|2022-03-24 19:58:30|3113.32|3105.62|3113.43|3105.73|3113.56|3105.86|3112.59|3104.89|40
1648151920000|2022-03-24 19:58:40|3112.99|3105.29|3113.64|3105.94|3113.91|3106.21|3112.92|3105.22|31
1648151930000|2022-03-24 19:58:50|3113.52|3105.82|3113.58|3105.88|3113.62|3105.92|3113.3|3105.6|26
1648151940000|2022-03-24 19:59:00|3113.59|3105.89|3113.35|3105.65|3113.61|3105.91|3113.08|3105.38|22
1648151950000|2022-03-24 19:59:10|3113.36|3105.66|3113.43|3105.73|3113.83|3106.13|3113.2|3105.5|31
1648151960000|2022-03-24 19:59:20|3113.46|3105.76|3113.26|3105.56|3113.73|3106.03|3113.16|3105.46|28
1648151970000|2022-03-24 19:59:30|3113.23|3105.53|3113.3|3105.6|3113.84|3106.14|3113.23|3105.53|22
1648151980000|2022-03-24 19:59:40|3113.06|3105.36|3114.03|3106.33|3114.35|3106.65|3113.06|3105.36|20
1648151990000|2022-03-24 19:59:50|3114.18|3106.48|3113.97|3106.27|3114.53|3106.83|3113.43|3105.73|35
1648152000000|2022-03-24 20:00:00|3113.8|3106.1|3113.51|3105.81|3114.8|3107.1|3113.41|3105.71|35
1648152010000|2022-03-24 20:00:10|3113.28|3105.58|3113.18|3105.48|3113.52|3105.82|3113.06|3105.36|31
1648152020000|2022-03-24 20:00:20|3113.23|3105.53|3113.53|3105.83|3113.62|3105.92|3113.23|3105.53|30
1648152030000|2022-03-24 20:00:30|3113.44|3105.74|3113.05|3105.35|3113.44|3105.74|3112.77|3105.07|35
1648152040000|2022-03-24 20:00:40|3112.96|3105.26|3112.39|3104.69|3113.36|3105.66|3112.39|3104.69|34
1648152050000|2022-03-24 20:00:50|3112.42|3104.72|3111.37|3103.67|3112.47|3104.77|3111.34|3103.64|36
1648152060000|2022-03-24 20:01:00|3111.32|3103.62|3111.52|3103.82|3111.52|3103.82|3111.32|3103.62|10
1648152070000|2022-03-24 20:01:10|3112.12|3104.42|3109.85|3102.15|3112.12|3104.42|3109.44|3101.74|18
1648152080000|2022-03-24 20:01:20|3109.88|3102.18|3110.13|3102.43|3110.31|3102.61|3109.27|3101.57|36
1648152090000|2022-03-24 20:01:30|3110.1|3102.4|3108.07|3100.37|3110.22|3102.52|3108.05|3100.35|38
1648152100000|2022-03-24 20:01:40|3108.09|3100.39|3109.02|3101.32|3109.15|3101.45|3108.09|3100.39|34
1648152110000|2022-03-24 20:01:50|3109.01|3101.31|3108.77|3101.07|3109.72|3102.02|3108.72|3101.02|37
1648152120000|2022-03-24 20:02:00|3108.8|3101.1|3109.56|3101.86|3110.15|3102.45|3108.4|3100.7|38
1648152130000|2022-03-24 20:02:10|3109.57|3101.87|3109.57|3101.87|3109.7|3102|3109.1|3101.4|32
1648152140000|2022-03-24 20:02:20|3109.74|3102.04|3109.52|3101.82|3109.77|3102.07|3109.42|3101.72|28
1648152150000|2022-03-24 20:02:30|3109.46|3101.76|3109.05|3101.35|3109.68|3101.98|3108.97|3101.27|24
1648152160000|2022-03-24 20:02:40|3109.13|3101.43|3109.49|3101.79|3109.61|3101.91|3108.92|3101.22|23
1648152170000|2022-03-24 20:02:50|3109.52|3101.82|3108.47|3100.77|3109.59|3101.89|3108.35|3100.65|32
1648152180000|2022-03-24 20:03:00|3108.66|3100.96|3108.22|3100.52|3108.68|3100.98|3107.92|3100.22|38
1648152190000|2022-03-24 20:03:10|3108.19|3100.49|3108.26|3100.56|3108.96|3101.26|3107.89|3100.19|31
1648152200000|2022-03-24 20:03:20|3108.28|3100.58|3109.25|3101.55|3109.25|3101.55|3108.28|3100.58|31
1648152210000|2022-03-24 20:03:30|3109.3|3101.6|3108.45|3100.75|3109.5|3101.8|3108.26|3100.56|21
1648152220000|2022-03-24 20:03:40|3108.5|3100.8|3108.23|3100.53|3108.96|3101.26|3108.11|3100.41|29
1648152230000|2022-03-24 20:03:50|3108.27|3100.57|3108.09|3100.39|3108.44|3100.74|3108|3100.3|28
1648152240000|2022-03-24 20:04:00|3108.11|3100.41|3107.33|3099.63|3108.49|3100.79|3107.27|3099.57|27
1648152250000|2022-03-24 20:04:10|3107.21|3099.51|3107.2|3099.5|3107.71|3100.01|3106.83|3099.13|26
1648152260000|2022-03-24 20:04:20|3107.12|3099.42|3108.57|3100.87|3108.66|3100.96|3106.7|3099|34
1648152270000|2022-03-24 20:04:30|3108.5|3100.8|3109.65|3101.95|3109.71|3102.01|3108.31|3100.61|35
1648152280000|2022-03-24 20:04:40|3109.68|3101.98|3109.41|3101.71|3110.41|3102.71|3109.41|3101.71|37
1648152290000|2022-03-24 20:04:50|3109.71|3102.01|3109.56|3101.86|3109.93|3102.23|3109.38|3101.68|37
1648152300000|2022-03-24 20:05:00|3109.53|3101.83|3110.41|3102.71|3110.93|3103.23|3109.53|3101.83|34
1648152310000|2022-03-24 20:05:10|3110.66|3102.96|3110.27|3102.57|3110.71|3103.01|3110.06|3102.36|28
1648152320000|2022-03-24 20:05:20|3110.17|3102.47|3110.49|3102.79|3110.49|3102.79|3110.17|3102.47|28
1648152330000|2022-03-24 20:05:30|3110.5|3102.8|3110.72|3103.02|3110.77|3103.07|3110.15|3102.45|35
1648152340000|2022-03-24 20:05:40|3110.73|3103.03|3111.41|3103.71|3111.6|3103.9|3110.19|3102.49|32
1648152350000|2022-03-24 20:05:50|3111.42|3103.72|3111.18|3103.48|3111.56|3103.86|3110.59|3102.89|37
1648152360000|2022-03-24 20:06:00|3111.16|3103.46|3109.82|3102.12|3111.17|3103.47|3109.82|3102.12|33
1648152370000|2022-03-24 20:06:10|3109.87|3102.17|3110.8|3103.1|3110.98|3103.28|3109.85|3102.15|31
1648152380000|2022-03-24 20:06:20|3110.77|3103.07|3111.29|3103.59|3111.37|3103.67|3110.77|3103.07|31
1648152390000|2022-03-24 20:06:30|3111.35|3103.65|3111.29|3103.59|3111.36|3103.66|3111.08|3103.38|23
1648152400000|2022-03-24 20:06:40|3111.21|3103.51|3111.36|3103.66|3111.58|3103.88|3111.2|3103.5|30
1648152410000|2022-03-24 20:06:50|3111.35|3103.65|3111.6|3103.9|3112.08|3104.38|3111.1|3103.4|34
1648152420000|2022-03-24 20:07:00|3112.03|3104.33|3111.92|3104.22|3112.18|3104.48|3110.8|3103.1|37
1648152430000|2022-03-24 20:07:10|3112.18|3104.48|3112|3104.3|3112.18|3104.48|3110.8|3103.1|31
1648152440000|2022-03-24 20:07:20|3111.96|3104.26|3112.36|3104.66|3112.39|3104.69|3110.9|3103.2|33
1648152450000|2022-03-24 20:07:30|3112.39|3104.69|3112.17|3104.47|3112.98|3105.28|3112.05|3104.35|34
1648152460000|2022-03-24 20:07:40|3112.61|3104.91|3112.32|3104.62|3112.72|3105.02|3112.12|3104.42|36
1648152470000|2022-03-24 20:07:50|3112.28|3104.58|3112.96|3105.26|3113.28|3105.58|3112.1|3104.4|31
1648152480000|2022-03-24 20:08:00|3112.95|3105.25|3113.23|3105.53|3113.43|3105.73|3112.55|3104.85|32
1648152490000|2022-03-24 20:08:10|3113.24|3105.54|3113.31|3105.61|3113.48|3105.78|3112.78|3105.08|35
1648152500000|2022-03-24 20:08:20|3113.48|3105.78|3113.02|3105.32|3113.48|3105.78|3112.75|3105.05|27
1648152510000|2022-03-24 20:08:30|3113.18|3105.48|3112.4|3104.7|3113.18|3105.48|3112.38|3104.68|30
1648152520000|2022-03-24 20:08:40|3112.39|3104.69|3110.3|3102.6|3112.55|3104.85|3110.3|3102.6|34
1648152530000|2022-03-24 20:08:50|3110.05|3102.35|3109.57|3101.87|3110.05|3102.35|3109.45|3101.75|38
1648152540000|2022-03-24 20:09:00|3109.58|3101.88|3108.84|3101.14|3109.82|3102.12|3107.96|3100.26|37
1648152550000|2022-03-24 20:09:10|3108.77|3101.07|3107.81|3100.11|3108.77|3101.07|3107.05|3099.35|37
1648152560000|2022-03-24 20:09:20|3107.85|3100.15|3107.78|3100.08|3108.42|3100.72|3107.47|3099.77|33
1648152570000|2022-03-24 20:09:30|3108.22|3100.52|3108.65|3100.95|3108.81|3101.11|3106.16|3098.46|40
1648152580000|2022-03-24 20:09:40|3108.83|3101.13|3109.54|3101.84|3109.54|3101.84|3108.15|3100.45|37
1648152590000|2022-03-24 20:09:50|3109.58|3101.88|3107.11|3099.41|3109.6|3101.9|3107.11|3099.41|33
1648152600000|2022-03-24 20:10:00|3106.69|3098.99|3107.28|3099.58|3107.28|3099.58|3106.47|3098.77|27
1648152610000|2022-03-24 20:10:10|3107.07|3099.37|3108.06|3100.36|3108.62|3100.92|3107.07|3099.37|39
1648152620000|2022-03-24 20:10:20|3108.08|3100.38|3108.62|3100.92|3108.62|3100.92|3107.86|3100.16|36
1648152630000|2022-03-24 20:10:30|3108.61|3100.91|3109.02|3101.32|3109.02|3101.32|3108.35|3100.65|33
1648152640000|2022-03-24 20:10:40|3108.74|3101.04|3109.3|3101.6|3109.87|3102.17|3108.68|3100.98|36
1648152650000|2022-03-24 20:10:50|3109.31|3101.61|3109.29|3101.59|3109.32|3101.62|3109.05|3101.35|36
1648152660000|2022-03-24 20:11:00|3108.91|3101.21|3107.81|3100.11|3109.1|3101.4|3107.26|3099.56|35
1648152670000|2022-03-24 20:11:10|3107.79|3100.09|3106.8|3099.1|3107.87|3100.17|3106.44|3098.74|31
1648152680000|2022-03-24 20:11:20|3106.88|3099.18|3105.9|3098.2|3107.14|3099.44|3105.33|3097.63|37
1648152690000|2022-03-24 20:11:30|3105.89|3098.19|3105.82|3098.12|3106.06|3098.36|3104.96|3097.26|32
1648152700000|2022-03-24 20:11:40|3105.9|3098.2|3106.42|3098.72|3106.42|3098.72|3105.39|3097.69|27
1648152710000|2022-03-24 20:11:50|3106.41|3098.71|3106.32|3098.62|3107.1|3099.4|3106.18|3098.48|34
1648152720000|2022-03-24 20:12:00|3106.4|3098.7|3109.19|3101.49|3109.58|3101.88|3106.4|3098.7|29
1648152730000|2022-03-24 20:12:10|3109.24|3101.54|3110.99|3103.29|3111.07|3103.37|3108.56|3100.86|37
1648152740000|2022-03-24 20:12:20|3111.01|3103.31|3108.99|3101.29|3111.06|3103.36|3108.59|3100.89|35
1648152750000|2022-03-24 20:12:30|3109.06|3101.36|3110.53|3102.83|3110.58|3102.88|3108.79|3101.09|36
1648152760000|2022-03-24 20:12:40|3110.51|3102.81|3109.74|3102.04|3110.56|3102.86|3109.53|3101.83|35
1648152770000|2022-03-24 20:12:50|3109.83|3102.13|3110.1|3102.4|3110.75|3103.05|3109.72|3102.02|30
1648152780000|2022-03-24 20:13:00|3109.82|3102.12|3109.68|3101.98|3110.29|3102.59|3109.47|3101.77|33
1648152790000|2022-03-24 20:13:10|3109.78|3102.08|3109.6|3101.9|3110.12|3102.42|3109.6|3101.9|34
1648152800000|2022-03-24 20:13:20|3109.7|3102|3109.03|3101.33|3110.29|3102.59|3108.81|3101.11|30
1648152810000|2022-03-24 20:13:30|3109.08|3101.38|3109.46|3101.76|3109.96|3102.26|3109.08|3101.38|23
1648152820000|2022-03-24 20:13:40|3109.94|3102.24|3109.53|3101.83|3109.94|3102.24|3109.13|3101.43|23
1648152830000|2022-03-24 20:13:50|3109.33|3101.63|3109.94|3102.24|3109.94|3102.24|3109.33|3101.63|14
1648152840000|2022-03-24 20:14:00|3109.46|3101.76|3109.67|3101.97|3109.94|3102.24|3109.09|3101.39|34
1648152850000|2022-03-24 20:14:10|3109.49|3101.79|3109.48|3101.78|3110.21|3102.51|3109.32|3101.62|34
1648152860000|2022-03-24 20:14:20|3109.54|3101.84|3109.27|3101.57|3109.63|3101.93|3109.06|3101.36|29
1648152870000|2022-03-24 20:14:30|3109.28|3101.58|3108.47|3100.77|3109.4|3101.7|3108.47|3100.77|29
1648152880000|2022-03-24 20:14:40|3108.48|3100.78|3108.26|3100.56|3108.89|3101.19|3108.12|3100.42|32
1648152890000|2022-03-24 20:14:50|3108.27|3100.57|3108.23|3100.53|3108.3|3100.6|3107.4|3099.7|29
1648152900000|2022-03-24 20:15:00|3107.22|3099.52|3108.29|3100.59|3108.29|3100.59|3107.22|3099.52|34
1648152910000|2022-03-24 20:15:10|3108.45|3100.75|3109.29|3101.59|3109.29|3101.59|3108.09|3100.39|30
1648152920000|2022-03-24 20:15:20|3108.25|3100.55|3108.47|3100.77|3109.29|3101.59|3108.08|3100.38|23
1648152930000|2022-03-24 20:15:30|3108.56|3100.86|3108.48|3100.78|3108.57|3100.87|3108.43|3100.73|21
1648152940000|2022-03-24 20:15:40|3108.46|3100.76|3109.1|3101.4|3109.1|3101.4|3108.44|3100.74|29
1648152950000|2022-03-24 20:15:50|3109.35|3101.65|3108.21|3100.51|3109.39|3101.69|3107.81|3100.11|27
1648152960000|2022-03-24 20:16:00|3109.37|3101.67|3109.35|3101.65|3109.42|3101.72|3109.14|3101.44|24
1648152970000|2022-03-24 20:16:10|3109.33|3101.63|3108.39|3100.69|3109.37|3101.67|3108.39|3100.69|31
1648152980000|2022-03-24 20:16:20|3108.34|3100.64|3108.46|3100.76|3109.13|3101.43|3108.26|3100.56|30
1648152990000|2022-03-24 20:16:30|3108.53|3100.83|3108.47|3100.77|3108.57|3100.87|3107.87|3100.17|30
1648153000000|2022-03-24 20:16:40|3108.34|3100.64|3108.3|3100.6|3108.64|3100.94|3107.89|3100.19|25
1648153010000|2022-03-24 20:16:50|3108.32|3100.62|3107.97|3100.27|3108.33|3100.63|3107.27|3099.57|23
1648153020000|2022-03-24 20:17:00|3108.03|3100.33|3107.98|3100.28|3108.3|3100.6|3107.27|3099.57|14
1648153030000|2022-03-24 20:17:10|3108.28|3100.58|3108.53|3100.83|3109.46|3101.76|3108.07|3100.37|30
1648153040000|2022-03-24 20:17:20|3108.54|3100.84|3109.53|3101.83|3109.75|3102.05|3108.42|3100.72|29
1648153050000|2022-03-24 20:17:30|3109.54|3101.84|3109.58|3101.88|3109.59|3101.89|3109.36|3101.66|30
1648153060000|2022-03-24 20:17:40|3109.56|3101.86|3109.55|3101.85|3109.61|3101.91|3109.53|3101.83|16
1648153070000|2022-03-24 20:17:50|3109.62|3101.92|3109.44|3101.74|3109.62|3101.92|3109.35|3101.65|23
1648153080000|2022-03-24 20:18:00|3109.43|3101.73|3109.9|3102.2|3109.9|3102.2|3109.14|3101.44|23
1648153090000|2022-03-24 20:18:10|3110.01|3102.31|3110.02|3102.32|3110.17|3102.47|3109.67|3101.97|35
1648153100000|2022-03-24 20:18:20|3110.03|3102.33|3110.37|3102.67|3110.37|3102.67|3109.84|3102.14|34
1648153110000|2022-03-24 20:18:30|3110.27|3102.57|3110.54|3102.84|3111.32|3103.62|3110.07|3102.37|26
1648153120000|2022-03-24 20:18:40|3110.88|3103.18|3110.91|3103.21|3110.91|3103.21|3110.34|3102.64|33
1648153130000|2022-03-24 20:18:50|3110.86|3103.16|3110.44|3102.74|3111.23|3103.53|3110.38|3102.68|30
1648153140000|2022-03-24 20:19:00|3110.43|3102.73|3110.79|3103.09|3111.13|3103.43|3110.27|3102.57|33
1648153150000|2022-03-24 20:19:10|3110.87|3103.17|3111.07|3103.37|3111.1|3103.4|3110.55|3102.85|30
1648153160000|2022-03-24 20:19:20|3110.84|3103.14|3110.98|3103.28|3111.12|3103.42|3110.8|3103.1|21
1648153170000|2022-03-24 20:19:30|3110.99|3103.29|3110.86|3103.16|3111.13|3103.43|3110.78|3103.08|24
1648153180000|2022-03-24 20:19:40|3110.83|3103.13|3110.45|3102.75|3111.34|3103.64|3110.45|3102.75|30
1648153190000|2022-03-24 20:19:50|3110.37|3102.67|3110.43|3102.73|3110.91|3103.21|3110.1|3102.4|22
1648153200000|2022-03-24 20:20:00|3110.44|3102.74|3110.49|3102.79|3111.26|3103.56|3110.24|3102.54|34
1648153210000|2022-03-24 20:20:10|3110.76|3103.06|3110.76|3103.06|3110.79|3103.09|3110.19|3102.49|23
1648153220000|2022-03-24 20:20:20|3110.25|3102.55|3110.79|3103.09|3110.83|3103.13|3110.09|3102.39|25
1648153230000|2022-03-24 20:20:30|3110.78|3103.08|3110.77|3103.07|3110.91|3103.21|3110.63|3102.93|25
1648153240000|2022-03-24 20:20:40|3110.7|3103|3110.73|3103.03|3110.8|3103.1|3110.41|3102.71|8
1648153250000|2022-03-24 20:20:50|3110.8|3103.1|3110.67|3102.97|3111.1|3103.4|3110.64|3102.94|16
1648153260000|2022-03-24 20:21:00|3110.77|3103.07|3110.68|3102.98|3111.26|3103.56|3110.64|3102.94|9
1648153270000|2022-03-24 20:21:10|3110.65|3102.95|3110.78|3103.08|3110.89|3103.19|3110.58|3102.88|28
1648153280000|2022-03-24 20:21:20|3110.74|3103.04|3110.77|3103.07|3111.28|3103.58|3110.1|3102.4|15
1648153290000|2022-03-24 20:21:30|3110.43|3102.73|3110.1|3102.4|3111.28|3103.58|3109.74|3102.04|16
1648153300000|2022-03-24 20:21:40|3110.11|3102.41|3110.13|3102.43|3110.13|3102.43|3110|3102.3|19
1648153310000|2022-03-24 20:21:50|3110.14|3102.44|3110.96|3103.26|3110.96|3103.26|3110.02|3102.32|6
1648153320000|2022-03-24 20:22:00|3110.05|3102.35|3109.77|3102.07|3110.05|3102.35|3109.64|3101.94|9
1648153330000|2022-03-24 20:22:10|3109.84|3102.14|3109.64|3101.94|3110.16|3102.46|3109.64|3101.94|9
1648153340000|2022-03-24 20:22:20|3109.77|3102.07|3109.81|3102.11|3109.81|3102.11|3109.64|3101.94|4
1648153350000|2022-03-24 20:22:30|3109.77|3102.07|3110.85|3103.15|3111.22|3103.52|3109.77|3102.07|17
1648153360000|2022-03-24 20:22:40|3110.62|3102.92|3110.13|3102.43|3111.02|3103.32|3109.79|3102.09|29
1648153370000|2022-03-24 20:22:50|3110.02|3102.32|3110.04|3102.34|3110.15|3102.45|3109.86|3102.16|29
1648153380000|2022-03-24 20:23:00|3110.03|3102.33|3110.62|3102.92|3110.67|3102.97|3109.96|3102.26|36
1648153390000|2022-03-24 20:23:10|3110.61|3102.91|3109.98|3102.28|3110.85|3103.15|3109.49|3101.79|34
1648153400000|2022-03-24 20:23:20|3109.99|3102.29|3110.29|3102.59|3110.29|3102.59|3109.82|3102.12|20
1648153410000|2022-03-24 20:23:30|3110.1|3102.4|3109.99|3102.29|3110.16|3102.46|3109.63|3101.93|33
1648153420000|2022-03-24 20:23:40|3110|3102.3|3110.04|3102.34|3110.07|3102.37|3109.86|3102.16|24
1648153430000|2022-03-24 20:23:50|3109.93|3102.23|3109.91|3102.21|3110.04|3102.34|3109.88|3102.18|10
1648153440000|2022-03-24 20:24:00|3109.88|3102.18|3109.63|3101.93|3109.88|3102.18|3109.49|3101.79|13
1648153450000|2022-03-24 20:24:10|3109.55|3101.85|3109.69|3101.99|3109.76|3102.06|3109.55|3101.85|7
1648153460000|2022-03-24 20:24:20|3109.57|3101.87|3109.58|3101.88|3109.6|3101.9|3109.39|3101.69|31
1648153470000|2022-03-24 20:24:30|3109.61|3101.91|3109.76|3102.06|3110.08|3102.38|3109.61|3101.91|27
1648153480000|2022-03-24 20:24:40|3109.75|3102.05|3109.67|3101.97|3109.95|3102.25|3109.49|3101.79|19
1648153490000|2022-03-24 20:24:50|3109.74|3102.04|3109.03|3101.33|3109.83|3102.13|3108.97|3101.27|30
1648153500000|2022-03-24 20:25:00|3109.07|3101.37|3109.33|3101.63|3109.62|3101.92|3108.9|3101.2|27
1648153510000|2022-03-24 20:25:10|3109.31|3101.61|3109.41|3101.71|3109.59|3101.89|3109.23|3101.53|20
1648153520000|2022-03-24 20:25:20|3109.4|3101.7|3109.07|3101.37|3109.45|3101.75|3109.05|3101.35|24
1648153530000|2022-03-24 20:25:30|3108.9|3101.2|3109.06|3101.36|3109.2|3101.5|3108.87|3101.17|15
1648153540000|2022-03-24 20:25:40|3108.98|3101.28|3108.62|3100.92|3109.22|3101.52|3108.58|3100.88|35
1648153550000|2022-03-24 20:25:50|3108.67|3100.97|3109.01|3101.31|3109.01|3101.31|3108.64|3100.94|25
1648153560000|2022-03-24 20:26:00|3109.02|3101.32|3108.84|3101.14|3109.02|3101.32|3108.63|3100.93|24
1648153570000|2022-03-24 20:26:10|3108.91|3101.21|3108.8|3101.1|3108.91|3101.21|3108.72|3101.02|17
1648153580000|2022-03-24 20:26:20|3108.91|3101.21|3108.48|3100.78|3108.91|3101.21|3107.62|3099.92|17
1648153590000|2022-03-24 20:26:30|3107.71|3100.01|3107.79|3100.09|3108.51|3100.81|3107.65|3099.95|24
1648153600000|2022-03-24 20:26:40|3107.8|3100.1|3104.91|3097.21|3108.58|3100.88|3104.82|3097.12|34
1648153610000|2022-03-24 20:26:50|3104.69|3096.99|3105.32|3097.62|3105.57|3097.87|3104.59|3096.89|34
1648153620000|2022-03-24 20:27:00|3105.48|3097.78|3105.97|3098.27|3105.97|3098.27|3105.3|3097.6|32
1648153630000|2022-03-24 20:27:10|3106.01|3098.31|3105.51|3097.81|3106.01|3098.31|3104.98|3097.28|32
1648153640000|2022-03-24 20:27:20|3105.56|3097.86|3105.52|3097.82|3106.31|3098.61|3104.96|3097.26|27
1648153650000|2022-03-24 20:27:30|3106.31|3098.61|3106.13|3098.43|3107.13|3099.43|3105.63|3097.93|24
1648153660000|2022-03-24 20:27:40|3106.28|3098.58|3105.85|3098.15|3106.33|3098.63|3105.67|3097.97|14
1648153670000|2022-03-24 20:27:50|3105.93|3098.23|3106.13|3098.43|3106.67|3098.97|3105.93|3098.23|19
1648153680000|2022-03-24 20:28:00|3106|3098.3|3107|3099.3|3107|3099.3|3106|3098.3|14
1648153690000|2022-03-24 20:28:10|3106.65|3098.95|3108.17|3100.47|3108.28|3100.58|3106.43|3098.73|32
1648153700000|2022-03-24 20:28:20|3108.16|3100.46|3108.17|3100.47|3108.31|3100.61|3107.76|3100.06|23
1648153710000|2022-03-24 20:28:30|3108.21|3100.51|3108.22|3100.52|3108.23|3100.53|3107.98|3100.28|18
1648153720000|2022-03-24 20:28:40|3108.06|3100.36|3107.72|3100.02|3108.13|3100.43|3107.7|3100|11
1648153730000|2022-03-24 20:28:50|3107.74|3100.04|3107.6|3099.9|3107.74|3100.04|3107.19|3099.49|27
1648153740000|2022-03-24 20:29:00|3107.59|3099.89|3107.79|3100.09|3107.79|3100.09|3107.54|3099.84|23
1648153750000|2022-03-24 20:29:10|3107.76|3100.06|3107.72|3100.02|3107.81|3100.11|3107.46|3099.76|20
1648153760000|2022-03-24 20:29:20|3107.77|3100.07|3107.81|3100.11|3107.81|3100.11|3107.61|3099.91|13
1648153770000|2022-03-24 20:29:30|3107.74|3100.04|3107.86|3100.16|3107.96|3100.26|3107.73|3100.03|21
1648153780000|2022-03-24 20:29:40|3108.06|3100.36|3107.84|3100.14|3108.43|3100.73|3107.21|3099.51|26
1648153790000|2022-03-24 20:29:50|3108.01|3100.31|3107.94|3100.24|3108.07|3100.37|3107.61|3099.91|23
1648153800000|2022-03-24 20:30:00|3107.95|3100.25|3107.39|3099.69|3108.16|3100.46|3107.39|3099.69|20
1648153810000|2022-03-24 20:30:10|3107.62|3099.92|3108.34|3100.64|3108.82|3101.12|3107.44|3099.74|22
1648153820000|2022-03-24 20:30:20|3108.29|3100.59|3109.66|3101.96|3109.86|3102.16|3108.29|3100.59|24
1648153830000|2022-03-24 20:30:30|3109.63|3101.93|3109.64|3101.94|3109.88|3102.18|3109.58|3101.88|22
1648153840000|2022-03-24 20:30:40|3109.57|3101.87|3109.56|3101.86|3109.61|3101.91|3109.36|3101.66|18
1648153850000|2022-03-24 20:30:50|3109.6|3101.9|3109.42|3101.72|3109.6|3101.9|3109.31|3101.61|23
1648153860000|2022-03-24 20:31:00|3109.39|3101.69|3109.72|3102.02|3110.88|3103.18|3109.34|3101.64|19
1648153870000|2022-03-24 20:31:10|3109.9|3102.2|3109.49|3101.79|3110.88|3103.18|3109.4|3101.7|25
1648153880000|2022-03-24 20:31:20|3109.47|3101.77|3110.93|3103.23|3110.95|3103.25|3109.17|3101.47|28
1648153890000|2022-03-24 20:31:30|3110.95|3103.25|3111.07|3103.37|3111.58|3103.88|3110.57|3102.87|31
1648153900000|2022-03-24 20:31:40|3110.96|3103.26|3111.27|3103.57|3111.36|3103.66|3110.77|3103.07|20
1648153910000|2022-03-24 20:31:50|3111.21|3103.51|3111.26|3103.56|3111.39|3103.69|3110.38|3102.68|30
1648153920000|2022-03-24 20:32:00|3111.32|3103.62|3111.41|3103.71|3111.76|3104.06|3111.26|3103.56|16
1648153930000|2022-03-24 20:32:10|3111.53|3103.83|3111.42|3103.72|3112.14|3104.44|3111.28|3103.58|21
1648153940000|2022-03-24 20:32:20|3111.47|3103.77|3112.82|3105.12|3112.82|3105.12|3111.38|3103.68|28
1648153950000|2022-03-24 20:32:30|3112.78|3105.08|3111.46|3103.76|3112.8|3105.1|3111.46|3103.76|26
1648153960000|2022-03-24 20:32:40|3111.64|3103.94|3111.7|3104|3111.79|3104.09|3111.4|3103.7|14
1648153970000|2022-03-24 20:32:50|3111.69|3103.99|3111.67|3103.97|3111.8|3104.1|3111.47|3103.77|12
1648153980000|2022-03-24 20:33:00|3111.75|3104.05|3111.51|3103.81|3111.75|3104.05|3110.86|3103.16|31
1648153990000|2022-03-24 20:33:10|3111.44|3103.74|3111.82|3104.12|3111.86|3104.16|3111.44|3103.74|15
1648154000000|2022-03-24 20:33:20|3111.81|3104.11|3111.53|3103.83|3111.82|3104.12|3111.47|3103.77|17
1648154010000|2022-03-24 20:33:30|3111.56|3103.86|3110.98|3103.28|3111.65|3103.95|3110.98|3103.28|23
1648154020000|2022-03-24 20:33:40|3111.01|3103.31|3110.95|3103.25|3111.06|3103.36|3109.93|3102.23|21
1648154030000|2022-03-24 20:33:50|3110.44|3102.74|3110.13|3102.43|3110.44|3102.74|3110.1|3102.4|22
1648154040000|2022-03-24 20:34:00|3110.12|3102.42|3110.26|3102.56|3110.42|3102.72|3110.12|3102.42|21
1648154050000|2022-03-24 20:34:10|3110.21|3102.51|3110.07|3102.37|3110.23|3102.53|3109.38|3101.68|12
1648154060000|2022-03-24 20:34:20|3110.16|3102.46|3109.83|3102.13|3110.16|3102.46|3109.83|3102.13|11
1648154070000|2022-03-24 20:34:30|3109.63|3101.93|3108.08|3100.38|3109.63|3101.93|3107.97|3100.27|35
1648154080000|2022-03-24 20:34:40|3108.1|3100.4|3108.22|3100.52|3108.37|3100.67|3108.02|3100.32|25
1648154090000|2022-03-24 20:34:50|3108.3|3100.6|3107.36|3099.66|3108.38|3100.68|3107.03|3099.33|33
1648154100000|2022-03-24 20:35:00|3107.43|3099.73|3106.98|3099.28|3107.43|3099.73|3106.61|3098.91|26
1648154110000|2022-03-24 20:35:10|3106.93|3099.23|3103.84|3096.14|3106.93|3099.23|3103.28|3095.58|30
1648154120000|2022-03-24 20:35:20|3104.31|3096.61|3103.53|3095.83|3104.31|3096.61|3102.92|3095.22|28
1648154130000|2022-03-24 20:35:30|3103.49|3095.79|3103.26|3095.56|3103.89|3096.19|3103.26|3095.56|26
1648154140000|2022-03-24 20:35:40|3103.39|3095.69|3103.47|3095.77|3104.17|3096.47|3103.32|3095.62|32
1648154150000|2022-03-24 20:35:50|3103.59|3095.89|3103.19|3095.49|3103.61|3095.91|3103|3095.3|25
1648154160000|2022-03-24 20:36:00|3103.35|3095.65|3102.55|3094.85|3103.35|3095.65|3102.55|3094.85|11
1648154170000|2022-03-24 20:36:10|3102.75|3095.05|3103.31|3095.61|3104.35|3096.65|3102.75|3095.05|5
1648154180000|2022-03-24 20:36:20|3103.54|3095.84|3103.54|3095.84|3103.54|3095.84|3103.54|3095.84|1
1648154190000|2022-03-24 20:36:30|3104.04|3096.34|3105.01|3097.31|3105.43|3097.73|3103.48|3095.78|22
1648154200000|2022-03-24 20:36:40|3105.17|3097.47|3105.93|3098.23|3105.93|3098.23|3105.04|3097.34|19
1648154210000|2022-03-24 20:36:50|3107.68|3099.98|3107.74|3100.04|3108.18|3100.48|3107.62|3099.92|23
1648154220000|2022-03-24 20:37:00|3107.87|3100.17|3107.34|3099.64|3108.02|3100.32|3106.44|3098.74|30
1648154230000|2022-03-24 20:37:10|3107.73|3100.03|3107.73|3100.03|3107.85|3100.15|3106.88|3099.18|22
1648154240000|2022-03-24 20:37:20|3107.93|3100.23|3106.85|3099.15|3107.93|3100.23|3106.85|3099.15|7
1648154250000|2022-03-24 20:37:30|3106.75|3099.05|3106.86|3099.16|3107.71|3100.01|3106.35|3098.65|8
1648154260000|2022-03-24 20:37:40|3106.18|3098.48|3106.72|3099.02|3106.72|3099.02|3106.18|3098.48|4
1648154270000|2022-03-24 20:37:50|3106.84|3099.14|3107.16|3099.46|3107.21|3099.51|3106.72|3099.02|8
1648154280000|2022-03-24 20:38:00|3106.72|3099.02|3108.45|3100.75|3108.73|3101.03|3106.72|3099.02|15
1648154290000|2022-03-24 20:38:10|3107.94|3100.24|3108.88|3101.18|3109.13|3101.43|3107.82|3100.12|29
1648154300000|2022-03-24 20:38:20|3108.79|3101.09|3108.88|3101.18|3108.88|3101.18|3107.93|3100.23|29
1648154310000|2022-03-24 20:38:30|3108.62|3100.92|3108.93|3101.23|3109.27|3101.57|3107.94|3100.24|19
1648154320000|2022-03-24 20:38:40|3108.46|3100.76|3109.33|3101.63|3111.03|3103.33|3108.46|3100.76|22
1648154330000|2022-03-24 20:38:50|3111.03|3103.33|3109.33|3101.63|3111.03|3103.33|3109.33|3101.63|15
1648154340000|2022-03-24 20:39:00|3111.03|3103.33|3110.49|3102.79|3111.03|3103.33|3109.33|3101.63|21
1648154350000|2022-03-24 20:39:10|3111.03|3103.33|3110.53|3102.83|3111.16|3103.46|3110.49|3102.79|24
1648154360000|2022-03-24 20:39:20|3110.95|3103.25|3110.9|3103.2|3111.09|3103.39|3110.43|3102.73|19
1648154370000|2022-03-24 20:39:30|3110.48|3102.78|3110.61|3102.91|3111.14|3103.44|3110.48|3102.78|23
1648154380000|2022-03-24 20:39:40|3110.6|3102.9|3110.69|3102.99|3110.84|3103.14|3110.06|3102.36|28
1648154390000|2022-03-24 20:39:50|3110.7|3103|3110.81|3103.11|3110.91|3103.21|3110.7|3103|21
1648154400000|2022-03-24 20:40:00|3110.77|3103.07|3110.8|3103.1|3110.94|3103.24|3110.54|3102.84|31
1648154410000|2022-03-24 20:40:10|3110.55|3102.85|3111.31|3103.61|3111.78|3104.08|3110.32|3102.62|27
1648154420000|2022-03-24 20:40:20|3111.32|3103.62|3111.28|3103.58|3111.94|3104.24|3111.25|3103.55|29
1648154430000|2022-03-24 20:40:30|3111.36|3103.66|3112.08|3104.38|3112.15|3104.45|3111.36|3103.66|29
1648154440000|2022-03-24 20:40:40|3112.09|3104.39|3111.4|3103.7|3112.21|3104.51|3111.26|3103.56|20
1648154450000|2022-03-24 20:40:50|3111.26|3103.56|3111.94|3104.24|3111.94|3104.24|3111.26|3103.56|20
1648154460000|2022-03-24 20:41:00|3112.29|3104.59|3112.78|3105.08|3112.89|3105.19|3111.9|3104.2|24
1648154470000|2022-03-24 20:41:10|3112.79|3105.09|3113.43|3105.73|3113.43|3105.73|3112.79|3105.09|8
1648154480000|2022-03-24 20:41:20|3113.6|3105.9|3115.34|3107.64|3115.43|3107.73|3113.55|3105.85|25
1648154490000|2022-03-24 20:41:30|3115.56|3107.86|3115.94|3108.24|3116.29|3108.59|3115.54|3107.84|35
1648154500000|2022-03-24 20:41:40|3115.93|3108.23|3114.82|3107.12|3115.93|3108.23|3114.36|3106.66|33
1648154510000|2022-03-24 20:41:50|3114.83|3107.13|3115.14|3107.44|3115.14|3107.44|3114.65|3106.95|30
1648154520000|2022-03-24 20:42:00|3115.13|3107.43|3114.99|3107.29|3115.22|3107.52|3114.71|3107.01|26
1648154530000|2022-03-24 20:42:10|3114.97|3107.27|3115.05|3107.35|3115.18|3107.48|3114.71|3107.01|25
1648154540000|2022-03-24 20:42:20|3115.08|3107.38|3115.04|3107.34|3115.08|3107.38|3114.43|3106.73|27
1648154550000|2022-03-24 20:42:30|3115.16|3107.46|3115.01|3107.31|3115.16|3107.46|3114.85|3107.15|18
1648154560000|2022-03-24 20:42:40|3115|3107.3|3115.09|3107.39|3115.09|3107.39|3115|3107.3|10
1648154570000|2022-03-24 20:42:50|3115.08|3107.38|3114.69|3106.99|3115.09|3107.39|3114.52|3106.82|14
1648154580000|2022-03-24 20:43:00|3115.01|3107.31|3114.96|3107.26|3115.09|3107.39|3114.68|3106.98|26
1648154590000|2022-03-24 20:43:10|3114.97|3107.27|3115.13|3107.43|3115.51|3107.81|3114.93|3107.23|32
1648154600000|2022-03-24 20:43:20|3115.51|3107.81|3115.22|3107.52|3115.94|3108.24|3115.05|3107.35|28
1648154610000|2022-03-24 20:43:30|3115.32|3107.62|3115.64|3107.94|3116.18|3108.48|3115.12|3107.42|30
1648154620000|2022-03-24 20:43:40|3115.65|3107.95|3114.59|3106.89|3115.74|3108.04|3114.57|3106.87|27
1648154630000|2022-03-24 20:43:50|3114.58|3106.88|3113.79|3106.09|3115.09|3107.39|3113.76|3106.06|27
1648154640000|2022-03-24 20:44:00|3113.77|3106.07|3113.81|3106.11|3113.83|3106.13|3113.76|3106.06|13
1648154650000|2022-03-24 20:44:10|3113.84|3106.14|3113.83|3106.13|3113.91|3106.21|3113.83|3106.13|11
1648154660000|2022-03-24 20:44:20|3113.85|3106.15|3114.07|3106.37|3114.1|3106.4|3113.65|3105.95|19
1648154670000|2022-03-24 20:44:30|3114.1|3106.4|3114.46|3106.76|3114.89|3107.19|3114.02|3106.32|30
1648154680000|2022-03-24 20:44:40|3114.45|3106.75|3114.17|3106.47|3114.47|3106.77|3114.14|3106.44|19
1648154690000|2022-03-24 20:44:50|3114.07|3106.37|3112.82|3105.12|3114.07|3106.37|3112.79|3105.09|32
1648154700000|2022-03-24 20:45:00|3112.84|3105.14|3112.71|3105.01|3112.9|3105.2|3112.33|3104.63|32
1648154710000|2022-03-24 20:45:10|3112.65|3104.95|3112.55|3104.85|3112.65|3104.95|3112.19|3104.49|26
1648154720000|2022-03-24 20:45:20|3112.3|3104.6|3112.74|3105.04|3112.74|3105.04|3112.3|3104.6|14
1648154730000|2022-03-24 20:45:30|3112.73|3105.03|3112.45|3104.75|3112.74|3105.04|3112.43|3104.73|15
1648154740000|2022-03-24 20:45:40|3112.46|3104.76|3112.53|3104.83|3112.62|3104.92|3112.46|3104.76|9
1648154750000|2022-03-24 20:45:50|3112.54|3104.84|3112.7|3105|3112.86|3105.16|3112.54|3104.84|7
1648154760000|2022-03-24 20:46:00|3112.92|3105.22|3113.28|3105.58|3113.4|3105.7|3112.85|3105.15|17
1648154770000|2022-03-24 20:46:10|3113.29|3105.59|3113.64|3105.94|3113.64|3105.94|3113.24|3105.54|12
1648154780000|2022-03-24 20:46:20|3113.73|3106.03|3113.78|3106.08|3113.92|3106.22|3113.54|3105.84|24
1648154790000|2022-03-24 20:46:30|3113.68|3105.98|3113.68|3105.98|3113.84|3106.14|3113.6|3105.9|21
1648154800000|2022-03-24 20:46:40|3113.64|3105.94|3114.58|3106.88|3115.15|3107.45|3113.53|3105.83|29
1648154810000|2022-03-24 20:46:50|3114.5|3106.8|3115.16|3107.46|3115.17|3107.47|3114.5|3106.8|27
1648154820000|2022-03-24 20:47:00|3115.08|3107.38|3115.13|3107.43|3115.17|3107.47|3114.76|3107.06|17
1648154830000|2022-03-24 20:47:10|3115.32|3107.62|3115.14|3107.44|3115.41|3107.71|3114.99|3107.29|19
1648154840000|2022-03-24 20:47:20|3115.38|3107.68|3115.46|3107.76|3115.46|3107.76|3115.08|3107.38|16
1648154850000|2022-03-24 20:47:30|3115.38|3107.68|3116.52|3108.82|3116.52|3108.82|3115.38|3107.68|23
1648154860000|2022-03-24 20:47:40|3116.6|3108.9|3116.13|3108.43|3116.79|3109.09|3116.13|3108.43|28
1648154870000|2022-03-24 20:47:50|3116.05|3108.35|3115.4|3107.7|3116.05|3108.35|3115.38|3107.68|13
1648154880000|2022-03-24 20:48:00|3115.37|3107.67|3114.91|3107.21|3115.4|3107.7|3114.89|3107.19|15
1648154890000|2022-03-24 20:48:10|3114.88|3107.18|3114.62|3106.92|3114.88|3107.18|3114.52|3106.82|10
1648154900000|2022-03-24 20:48:20|3114.65|3106.95|3114.61|3106.91|3114.69|3106.99|3114.61|3106.91|3
1648154910000|2022-03-24 20:48:30|3114.59|3106.89|3114.47|3106.77|3114.64|3106.94|3114.47|3106.77|7
1648154920000|2022-03-24 20:48:40|3114.4|3106.7|3114.56|3106.86|3114.56|3106.86|3114.11|3106.41|18
1648154930000|2022-03-24 20:48:50|3114.6|3106.9|3114.93|3107.23|3114.93|3107.23|3114.58|3106.88|10
1648154940000|2022-03-24 20:49:00|3114.94|3107.24|3114.69|3106.99|3114.94|3107.24|3114.45|3106.75|24
1648154950000|2022-03-24 20:49:10|3114.52|3106.82|3114.17|3106.47|3114.71|3107.01|3114.11|3106.41|32
1648154960000|2022-03-24 20:49:20|3114.18|3106.48|3113.58|3105.88|3114.22|3106.52|3113.48|3105.78|20
1648154970000|2022-03-24 20:49:30|3113.73|3106.03|3113.77|3106.07|3114.01|3106.31|3113.73|3106.03|11
1648154980000|2022-03-24 20:49:40|3113.71|3106.01|3113.31|3105.61|3113.83|3106.13|3113.05|3105.35|34
1648154990000|2022-03-24 20:49:50|3113.23|3105.53|3112.86|3105.16|3113.38|3105.68|3112.85|3105.15|26
1648155000000|2022-03-24 20:50:00|3112.9|3105.2|3112.53|3104.83|3112.92|3105.22|3112.44|3104.74|30
1648155010000|2022-03-24 20:50:10|3112.56|3104.86|3113.01|3105.31|3113.01|3105.31|3112.56|3104.86|3
1648155020000|2022-03-24 20:50:20|3112.6|3104.9|3112.67|3104.97|3112.67|3104.97|3112.6|3104.9|3
1648155030000|2022-03-24 20:50:30|3112.7|3105|3112.7|3105|3113.01|3105.31|3112.68|3104.98|31
1648155040000|2022-03-24 20:50:40|3112.69|3104.99|3112.9|3105.2|3113.28|3105.58|3112.16|3104.46|29
1648155050000|2022-03-24 20:50:50|3112.86|3105.16|3113.03|3105.33|3113.37|3105.67|3112.77|3105.07|30
1648155060000|2022-03-24 20:51:00|3112.93|3105.23|3112.02|3104.32|3113.65|3105.95|3112.02|3104.32|15
1648155070000|2022-03-24 20:51:10|3113.23|3105.53|3113.23|3105.53|3113.37|3105.67|3112.23|3104.53|28
1648155080000|2022-03-24 20:51:20|3112.87|3105.17|3113.04|3105.34|3113.38|3105.68|3112.85|3105.15|14
1648155090000|2022-03-24 20:51:30|3113.37|3105.67|3109.39|3101.69|3113.38|3105.68|3109|3101.3|32
1648155100000|2022-03-24 20:51:40|3109.32|3101.62|3108.96|3101.26|3109.46|3101.76|3108.4|3100.7|31
1648155110000|2022-03-24 20:51:50|3109.27|3101.57|3106.73|3099.03|3109.45|3101.75|3106.73|3099.03|32
1648155120000|2022-03-24 20:52:00|3106.72|3099.02|3107.36|3099.66|3107.52|3099.82|3105.97|3098.27|29
1648155130000|2022-03-24 20:52:10|3107.34|3099.64|3107.36|3099.66|3108.02|3100.32|3107.26|3099.56|22
1648155140000|2022-03-24 20:52:20|3107.34|3099.64|3107.35|3099.65|3107.73|3100.03|3107.15|3099.45|34
1648155150000|2022-03-24 20:52:30|3107.48|3099.78|3107.1|3099.4|3107.78|3100.08|3106.52|3098.82|24
1648155160000|2022-03-24 20:52:40|3107.17|3099.47|3107.33|3099.63|3107.39|3099.69|3106.86|3099.16|28
1648155170000|2022-03-24 20:52:50|3107.34|3099.64|3104.26|3096.56|3107.34|3099.64|3102.44|3094.74|34
1648155180000|2022-03-24 20:53:00|3104.29|3096.59|3104.05|3096.35|3104.32|3096.62|3104.05|3096.35|16
1648155190000|2022-03-24 20:53:10|3104.1|3096.4|3104.19|3096.49|3104.26|3096.56|3103.58|3095.88|20
1648155200000|2022-03-24 20:53:20|3103.42|3095.72|3102.17|3094.47|3104.21|3096.51|3102.17|3094.47|33
1648155210000|2022-03-24 20:53:30|3102.62|3094.92|3103.23|3095.53|3103.87|3096.17|3102.62|3094.92|32
1648155220000|2022-03-24 20:53:40|3103.63|3095.93|3103.66|3095.96|3104.56|3096.86|3102.83|3095.13|34
1648155230000|2022-03-24 20:53:50|3103.8|3096.1|3103.91|3096.21|3104.75|3097.05|3103.25|3095.55|28
1648155240000|2022-03-24 20:54:00|3104.7|3097|3104.29|3096.59|3104.98|3097.28|3103.6|3095.9|32
1648155250000|2022-03-24 20:54:10|3104.89|3097.19|3104.9|3097.2|3104.98|3097.28|3103.88|3096.18|20
1648155260000|2022-03-24 20:54:20|3104.98|3097.28|3104.74|3097.04|3104.98|3097.28|3104.51|3096.81|21
1648155270000|2022-03-24 20:54:30|3104.71|3097.01|3104.51|3096.81|3104.98|3097.28|3104.4|3096.7|23
1648155280000|2022-03-24 20:54:40|3104.98|3097.28|3104.64|3096.94|3105.23|3097.53|3104.47|3096.77|27
1648155290000|2022-03-24 20:54:50|3105.07|3097.37|3105.35|3097.65|3105.93|3098.23|3104.64|3096.94|25
1648155300000|2022-03-24 20:55:00|3105.57|3097.87|3105.42|3097.72|3105.93|3098.23|3104.75|3097.05|24
1648155310000|2022-03-24 20:55:10|3105.43|3097.73|3105.43|3097.73|3105.53|3097.83|3104.75|3097.05|20
1648155320000|2022-03-24 20:55:20|3105.35|3097.65|3105.32|3097.62|3105.93|3098.23|3105|3097.3|26
1648155330000|2022-03-24 20:55:30|3105|3097.3|3104.82|3097.12|3105.53|3097.83|3104.75|3097.05|17
1648155340000|2022-03-24 20:55:40|3104.83|3097.13|3105.29|3097.59|3105.93|3098.23|3104.75|3097.05|29
1648155350000|2022-03-24 20:55:50|3105.32|3097.62|3105.08|3097.38|3105.93|3098.23|3104.82|3097.12|17
1648155360000|2022-03-24 20:56:00|3105.3|3097.6|3104.78|3097.08|3105.46|3097.76|3104.64|3096.94|17
1648155370000|2022-03-24 20:56:10|3105.46|3097.76|3105.22|3097.52|3105.6|3097.9|3104.78|3097.08|26
1648155380000|2022-03-24 20:56:20|3105.2|3097.5|3105.2|3097.5|3105.93|3098.23|3104.75|3097.05|26
1648155390000|2022-03-24 20:56:30|3105.24|3097.54|3105.73|3098.03|3106.88|3099.18|3104.75|3097.05|31
1648155400000|2022-03-24 20:56:40|3106.26|3098.56|3107.77|3100.07|3107.84|3100.14|3106.05|3098.35|33
1648155410000|2022-03-24 20:56:50|3107.64|3099.94|3106.82|3099.12|3107.78|3100.08|3106.69|3098.99|34
1648155420000|2022-03-24 20:57:00|3106.76|3099.06|3106.25|3098.55|3106.89|3099.19|3106.14|3098.44|22
1648155430000|2022-03-24 20:57:10|3106.43|3098.73|3106.3|3098.6|3106.81|3099.11|3105.93|3098.23|19
1648155440000|2022-03-24 20:57:20|3106.67|3098.97|3107.4|3099.7|3107.75|3100.05|3106.53|3098.83|28
1648155450000|2022-03-24 20:57:30|3107.94|3100.24|3107.87|3100.17|3108.35|3100.65|3107.84|3100.14|28
1648155460000|2022-03-24 20:57:40|3107.88|3100.18|3108.73|3101.03|3108.83|3101.13|3107.73|3100.03|35
1648155470000|2022-03-24 20:57:50|3108.88|3101.18|3108.84|3101.14|3108.92|3101.22|3108.38|3100.68|31
1648155480000|2022-03-24 20:58:00|3108.85|3101.15|3109.33|3101.63|3109.47|3101.77|3108.68|3100.98|21
1648155490000|2022-03-24 20:58:10|3109.37|3101.67|3110.34|3102.64|3111.26|3103.56|3109.34|3101.64|30
1648155500000|2022-03-24 20:58:20|3110.3|3102.6|3109.87|3102.17|3110.3|3102.6|3109.87|3102.17|20
1648155510000|2022-03-24 20:58:30|3109.81|3102.11|3109.86|3102.16|3110.07|3102.37|3109.81|3102.11|14
1648155520000|2022-03-24 20:58:40|3110.04|3102.34|3109.94|3102.24|3110.05|3102.35|3109.73|3102.03|17
1648155530000|2022-03-24 20:58:50|3110.2|3102.5|3109.85|3102.15|3110.2|3102.5|3109.47|3101.77|30
1648155540000|2022-03-24 20:59:00|3109.86|3102.16|3109.45|3101.75|3109.88|3102.18|3109.11|3101.41|25
1648155550000|2022-03-24 20:59:10|3109.05|3101.35|3108.66|3100.96|3109.14|3101.44|3108.66|3100.96|33
1648155560000|2022-03-24 20:59:20|3108.73|3101.03|3108.65|3100.95|3108.87|3101.17|3108.18|3100.48|23
1648155570000|2022-03-24 20:59:30|3108.34|3100.64|3108.67|3100.97|3108.67|3100.97|3108.33|3100.63|23
1648155580000|2022-03-24 20:59:40|3108.63|3100.93|3108.7|3101|3108.87|3101.17|3108.5|3100.8|24
1648155590000|2022-03-24 20:59:50|3108.68|3100.98|3108.76|3101.06|3108.8|3101.1|3108.68|3100.98|24
1648155600000|2022-03-24 21:00:00|3108.75|3101.05|3109.07|3101.37|3109.07|3101.37|3108.68|3100.98|28
1648155610000|2022-03-24 21:00:10|3109.12|3101.42|3109.75|3102.05|3109.86|3102.16|3109.12|3101.42|29
1648155620000|2022-03-24 21:00:20|3109.73|3102.03|3108.85|3101.15|3109.73|3102.03|3108.85|3101.15|32
1648155630000|2022-03-24 21:00:30|3108.93|3101.23|3108.88|3101.18|3108.93|3101.23|3108.76|3101.06|28
1648155640000|2022-03-24 21:00:40|3108.91|3101.21|3108.97|3101.27|3108.97|3101.27|3108.7|3101|27
1648155650000|2022-03-24 21:00:50|3109.03|3101.33|3108.67|3100.97|3109.03|3101.33|3108.35|3100.65|33
1648155660000|2022-03-24 21:01:00|3108.71|3101.01|3109.07|3101.37|3109.08|3101.38|3108.6|3100.9|25
1648155670000|2022-03-24 21:01:10|3109.08|3101.38|3108.9|3101.2|3109.09|3101.39|3108.9|3101.2|19
1648155680000|2022-03-24 21:01:20|3108.98|3101.28|3108.96|3101.26|3109.01|3101.31|3108.91|3101.21|26
1648155690000|2022-03-24 21:01:30|3108.99|3101.29|3108.86|3101.16|3109.01|3101.31|3108.86|3101.16|10
1648155700000|2022-03-24 21:01:40|3108.87|3101.17|3108.97|3101.27|3108.97|3101.27|3108.87|3101.17|9
1648155710000|2022-03-24 21:01:50|3108.98|3101.28|3110.29|3102.59|3110.34|3102.64|3108.98|3101.28|24
1648155720000|2022-03-24 21:02:00|3110.3|3102.6|3110.14|3102.44|3110.38|3102.68|3110.14|3102.44|16
1648155730000|2022-03-24 21:02:10|3110.23|3102.53|3110.84|3103.14|3110.84|3103.14|3110.23|3102.53|23
1648155740000|2022-03-24 21:02:20|3110.85|3103.15|3110.87|3103.17|3110.87|3103.17|3110.58|3102.88|9
1648155750000|2022-03-24 21:02:30|3110.85|3103.15|3110.81|3103.11|3111.3|3103.6|3110.43|3102.73|21
1648155760000|2022-03-24 21:02:40|3110.71|3103.01|3111.02|3103.32|3111.03|3103.33|3110.68|3102.98|22
1648155770000|2022-03-24 21:02:50|3111.31|3103.61|3111.59|3103.89|3111.66|3103.96|3111.27|3103.57|20
1648155780000|2022-03-24 21:03:00|3111.64|3103.94|3111.69|3103.99|3111.78|3104.08|3111.54|3103.84|23
1648155790000|2022-03-24 21:03:10|3111.71|3104.01|3111.3|3103.6|3111.72|3104.02|3111.3|3103.6|19
1648155800000|2022-03-24 21:03:20|3111.33|3103.63|3110.96|3103.26|3111.35|3103.65|3110.9|3103.2|21
1648155810000|2022-03-24 21:03:30|3110.97|3103.27|3110.87|3103.17|3111.01|3103.31|3110.81|3103.11|31
1648155820000|2022-03-24 21:03:40|3110.86|3103.16|3110.72|3103.02|3110.95|3103.25|3110.69|3102.99|27
1648155830000|2022-03-24 21:03:50|3110.73|3103.03|3110.6|3102.9|3110.8|3103.1|3110.6|3102.9|23
1648155840000|2022-03-24 21:04:00|3110.64|3102.94|3110.13|3102.43|3110.64|3102.94|3110.12|3102.42|26
1648155850000|2022-03-24 21:04:10|3110.14|3102.44|3110.31|3102.61|3110.31|3102.61|3110.11|3102.41|18
1648155860000|2022-03-24 21:04:20|3110.26|3102.56|3110.26|3102.56|3110.26|3102.56|3110.26|3102.56|1
1648155870000|2022-03-24 21:04:30|3110.25|3102.55|3110.26|3102.56|3110.26|3102.56|3110.23|3102.53|7
1648155880000|2022-03-24 21:04:40|3110.24|3102.54|3110.08|3102.38|3110.24|3102.54|3110.08|3102.38|3
1648155890000|2022-03-24 21:04:50|3110.03|3102.33|3107.95|3100.25|3110.08|3102.38|3107.94|3100.24|32
1648155900000|2022-03-24 21:05:00|3107.87|3100.17|3107.89|3100.19|3107.89|3100.19|3107.64|3099.94|27
1648155910000|2022-03-24 21:05:10|3107.84|3100.14|3109.11|3101.41|3109.11|3101.41|3107.84|3100.14|23
1648155920000|2022-03-24 21:05:20|3109.06|3101.36|3109.37|3101.67|3109.47|3101.77|3109.06|3101.36|26
1648155930000|2022-03-24 21:05:30|3109.41|3101.71|3108.87|3101.17|3109.41|3101.71|3108.81|3101.11|28
1648155940000|2022-03-24 21:05:40|3108.83|3101.13|3108|3100.3|3108.83|3101.13|3107.8|3100.1|31
1648155950000|2022-03-24 21:05:50|3107.99|3100.29|3108.17|3100.47|3108.25|3100.55|3107.96|3100.26|27
1648155960000|2022-03-24 21:06:00|3108.19|3100.49|3108.36|3100.66|3108.36|3100.66|3108.17|3100.47|21
1648155970000|2022-03-24 21:06:10|3108.37|3100.67|3108.51|3100.81|3108.65|3100.95|3108.37|3100.67|17
1648155980000|2022-03-24 21:06:20|3108.54|3100.84|3108.49|3100.79|3108.54|3100.84|3108.45|3100.75|21
1648155990000|2022-03-24 21:06:30|3108.47|3100.77|3108.44|3100.74|3108.5|3100.8|3108.41|3100.71|23
1648156000000|2022-03-24 21:06:40|3108.39|3100.69|3108.41|3100.71|3108.43|3100.73|3108.33|3100.63|28
1648156010000|2022-03-24 21:06:50|3108.43|3100.73|3108.36|3100.66|3108.43|3100.73|3108.34|3100.64|7
1648156020000|2022-03-24 21:07:00|3108.39|3100.69|3108.33|3100.63|3108.43|3100.73|3108.33|3100.63|6
1648156030000|2022-03-24 21:07:10|3108.31|3100.61|3107.94|3100.24|3108.31|3100.61|3107.79|3100.09|20
1648156040000|2022-03-24 21:07:20|3107.92|3100.22|3106.95|3099.25|3107.96|3100.26|3106.95|3099.25|28
1648156050000|2022-03-24 21:07:30|3106.94|3099.24|3106.61|3098.91|3106.94|3099.24|3106.45|3098.75|30
1648156060000|2022-03-24 21:07:40|3106.6|3098.9|3106.58|3098.88|3106.71|3099.01|3106.52|3098.82|26
1648156070000|2022-03-24 21:07:50|3106.52|3098.82|3105.82|3098.12|3106.55|3098.85|3105.8|3098.1|25
1648156080000|2022-03-24 21:08:00|3105.81|3098.11|3105.86|3098.16|3105.91|3098.21|3105.79|3098.09|27
1648156090000|2022-03-24 21:08:10|3105.87|3098.17|3106.19|3098.49|3106.2|3098.5|3105.81|3098.11|24
1648156100000|2022-03-24 21:08:20|3106.11|3098.41|3106.02|3098.32|3106.19|3098.49|3105.95|3098.25|29
1648156110000|2022-03-24 21:08:30|3105.95|3098.25|3104.74|3097.04|3105.95|3098.25|3104.65|3096.95|33
1648156120000|2022-03-24 21:08:40|3104.76|3097.06|3104.4|3096.7|3104.84|3097.14|3104.37|3096.67|30
1648156130000|2022-03-24 21:08:50|3104.39|3096.69|3104.51|3096.81|3104.55|3096.85|3104.34|3096.64|28
1648156140000|2022-03-24 21:09:00|3104.55|3096.85|3105.23|3097.53|3105.29|3097.59|3104.54|3096.84|29
1648156150000|2022-03-24 21:09:10|3105.22|3097.52|3104.98|3097.28|3105.39|3097.69|3104.98|3097.28|24
1648156160000|2022-03-24 21:09:20|3104.97|3097.27|3104.18|3096.48|3105.02|3097.32|3104.18|3096.48|31
1648156170000|2022-03-24 21:09:30|3104.16|3096.46|3104.75|3097.05|3104.75|3097.05|3104.07|3096.37|26
1648156180000|2022-03-24 21:09:40|3104.74|3097.04|3104.88|3097.18|3104.92|3097.22|3104.74|3097.04|9
1648156190000|2022-03-24 21:09:50|3104.89|3097.19|3104.93|3097.23|3104.99|3097.29|3104.87|3097.17|23
1648156200000|2022-03-24 21:10:00|3105.07|3097.37|3105.21|3097.51|3105.22|3097.52|3104.92|3097.22|27
1648156210000|2022-03-24 21:10:10|3105.19|3097.49|3105.27|3097.57|3105.39|3097.69|3104.18|3096.48|32
1648156220000|2022-03-24 21:10:20|3105.25|3097.55|3104.43|3096.73|3105.29|3097.59|3104.02|3096.32|36
1648156230000|2022-03-24 21:10:30|3104.47|3096.77|3104.3|3096.6|3104.59|3096.89|3104.16|3096.46|31
1648156240000|2022-03-24 21:10:40|3104.38|3096.68|3104.22|3096.52|3104.48|3096.78|3103.74|3096.04|28
1648156250000|2022-03-24 21:10:50|3104.16|3096.46|3103.86|3096.16|3104.39|3096.69|3103.61|3095.91|22
1648156260000|2022-03-24 21:11:00|3103.87|3096.17|3104.49|3096.79|3104.66|3096.96|3103.6|3095.9|24
1648156270000|2022-03-24 21:11:10|3103.87|3096.17|3104.69|3096.99|3104.78|3097.08|3103.87|3096.17|34
1648156280000|2022-03-24 21:11:20|3104.01|3096.31|3104|3096.3|3104.61|3096.91|3103.9|3096.2|9
1648156290000|2022-03-24 21:11:30|3103.94|3096.24|3103.94|3096.24|3103.95|3096.25|3103.9|3096.2|7
1648156300000|2022-03-24 21:11:40|3103.95|3096.25|3104.14|3096.44|3104.64|3096.94|3103.95|3096.25|19
1648156310000|2022-03-24 21:11:50|3104.19|3096.49|3104.5|3096.8|3104.5|3096.8|3102.86|3095.16|31
1648156320000|2022-03-24 21:12:00|3104.28|3096.58|3104.17|3096.47|3104.3|3096.6|3103.74|3096.04|31
1648156330000|2022-03-24 21:12:10|3104.19|3096.49|3103.87|3096.17|3104.19|3096.49|3103.48|3095.78|31
1648156340000|2022-03-24 21:12:20|3103.89|3096.19|3103.33|3095.63|3103.89|3096.19|3103.1|3095.4|32
1648156350000|2022-03-24 21:12:30|3103.35|3095.65|3102.43|3094.73|3104.08|3096.38|3102.2|3094.5|29
1648156360000|2022-03-24 21:12:40|3102.44|3094.74|3101.62|3093.92|3102.73|3095.03|3101.6|3093.9|34
1648156370000|2022-03-24 21:12:50|3101.75|3094.05|3100.59|3092.89|3101.75|3094.05|3100.17|3092.47|30
1648156380000|2022-03-24 21:13:00|3100.58|3092.88|3100.48|3092.78|3100.78|3093.08|3100.35|3092.65|30
1648156390000|2022-03-24 21:13:10|3100.34|3092.64|3100.91|3093.21|3101.03|3093.33|3100.29|3092.59|26
1648156400000|2022-03-24 21:13:20|3101.01|3093.31|3101.64|3093.94|3101.65|3093.95|3100.5|3092.8|28
1648156410000|2022-03-24 21:13:30|3101.56|3093.86|3100.73|3093.03|3101.79|3094.09|3100.73|3093.03|30
1648156420000|2022-03-24 21:13:40|3100.84|3093.14|3101.88|3094.18|3102.45|3094.75|3100.73|3093.03|9
1648156430000|2022-03-24 21:13:50|3101.73|3094.03|3101.69|3093.99|3101.88|3094.18|3101.5|3093.8|11
1648156440000|2022-03-24 21:14:00|3101.85|3094.15|3102.65|3094.95|3102.65|3094.95|3101.82|3094.12|20
1648156450000|2022-03-24 21:14:10|3102.66|3094.96|3102.82|3095.12|3102.82|3095.12|3101.78|3094.08|16
1648156460000|2022-03-24 21:14:20|3102.58|3094.88|3102.81|3095.11|3102.81|3095.11|3102.58|3094.88|12
1648156470000|2022-03-24 21:14:30|3102.82|3095.12|3102.76|3095.06|3102.9|3095.2|3102.58|3094.88|14
1648156480000|2022-03-24 21:14:40|3102.71|3095.01|3101.75|3094.05|3102.9|3095.2|3101.33|3093.63|29
1648156490000|2022-03-24 21:14:50|3101.23|3093.53|3101.86|3094.16|3101.86|3094.16|3100.74|3093.04|30
1648156500000|2022-03-24 21:15:00|3101.9|3094.2|3101.43|3093.73|3101.95|3094.25|3100.97|3093.27|27
1648156510000|2022-03-24 21:15:10|3101.34|3093.64|3101.82|3094.12|3101.82|3094.12|3101.08|3093.38|14
1648156520000|2022-03-24 21:15:20|3101.84|3094.14|3101.3|3093.6|3101.91|3094.21|3100.76|3093.06|21
1648156530000|2022-03-24 21:15:30|3101.43|3093.73|3101.62|3093.92|3101.74|3094.04|3100.8|3093.1|24
1648156540000|2022-03-24 21:15:40|3101.63|3093.93|3100.85|3093.15|3101.69|3093.99|3100.8|3093.1|22
1648156550000|2022-03-24 21:15:50|3100.86|3093.16|3101.6|3093.9|3101.6|3093.9|3100.86|3093.16|11
1648156560000|2022-03-24 21:16:00|3101.03|3093.33|3101.6|3093.9|3101.6|3093.9|3100.89|3093.19|25
1648156570000|2022-03-24 21:16:10|3101.03|3093.33|3101.88|3094.18|3101.98|3094.28|3101.01|3093.31|37
1648156580000|2022-03-24 21:16:20|3101.7|3094|3101.98|3094.28|3102.08|3094.38|3100.99|3093.29|30
1648156590000|2022-03-24 21:16:30|3101.39|3093.69|3101.17|3093.47|3102|3094.3|3101.02|3093.32|36
1648156600000|2022-03-24 21:16:40|3101.18|3093.48|3101.98|3094.28|3102.08|3094.38|3100.85|3093.15|28
1648156610000|2022-03-24 21:16:50|3101.99|3094.29|3101.29|3093.59|3102.17|3094.47|3100.66|3092.96|18
1648156620000|2022-03-24 21:17:00|3101.19|3093.49|3101.01|3093.31|3101.22|3093.52|3100.98|3093.28|28
1648156630000|2022-03-24 21:17:10|3101|3093.3|3101.45|3093.75|3101.59|3093.89|3101|3093.3|28
1648156640000|2022-03-24 21:17:20|3101.59|3093.89|3099.43|3091.73|3101.89|3094.19|3099.43|3091.73|27
1648156650000|2022-03-24 21:17:30|3099.56|3091.86|3098.64|3090.94|3099.56|3091.86|3098.64|3090.94|35
1648156660000|2022-03-24 21:17:40|3098.69|3090.99|3098.23|3090.53|3098.72|3091.02|3098.23|3090.53|30
1648156670000|2022-03-24 21:17:50|3098.11|3090.41|3098.35|3090.65|3098.39|3090.69|3098.11|3090.41|24
1648156680000|2022-03-24 21:18:00|3098.36|3090.66|3093.99|3086.29|3098.36|3090.66|3093.69|3085.99|29
1648156690000|2022-03-24 21:18:10|3094.15|3086.45|3093.98|3086.28|3094.37|3086.67|3093.38|3085.68|39
1648156700000|2022-03-24 21:18:20|3093.56|3085.86|3094.23|3086.53|3094.65|3086.95|3093.15|3085.45|32
1648156710000|2022-03-24 21:18:30|3094.31|3086.61|3094.46|3086.76|3095.78|3088.08|3094.21|3086.51|37
1648156720000|2022-03-24 21:18:40|3094.51|3086.81|3094.65|3086.95|3094.85|3087.15|3094.37|3086.67|29
1648156730000|2022-03-24 21:18:50|3094.45|3086.75|3095.05|3087.35|3095.08|3087.38|3093.78|3086.08|27
1648156740000|2022-03-24 21:19:00|3095.09|3087.39|3094.76|3087.06|3095.29|3087.59|3093.77|3086.07|32
1648156750000|2022-03-24 21:19:10|3094.82|3087.12|3094.95|3087.25|3095.21|3087.51|3094.72|3087.02|31
1648156760000|2022-03-24 21:19:20|3094.84|3087.14|3094.68|3086.98|3095.27|3087.57|3094.51|3086.81|26
1648156770000|2022-03-24 21:19:30|3095.26|3087.56|3095.24|3087.54|3095.26|3087.56|3094.5|3086.8|29
1648156780000|2022-03-24 21:19:40|3095.25|3087.55|3095.21|3087.51|3095.3|3087.6|3094.64|3086.94|21
1648156790000|2022-03-24 21:19:50|3095.29|3087.59|3095.93|3088.23|3095.93|3088.23|3094.43|3086.73|31
1648156800000|2022-03-24 21:20:00|3095.37|3087.67|3097.15|3089.45|3097.15|3089.45|3095.04|3087.34|28
1648156810000|2022-03-24 21:20:10|3097.21|3089.51|3097.41|3089.71|3097.49|3089.79|3097.14|3089.44|29
1648156820000|2022-03-24 21:20:20|3097.61|3089.91|3097.92|3090.22|3097.92|3090.22|3097.3|3089.6|28
1648156830000|2022-03-24 21:20:30|3097.99|3090.29|3098.99|3091.29|3099.14|3091.44|3097.81|3090.11|28
1648156840000|2022-03-24 21:20:40|3099.15|3091.45|3099.09|3091.39|3099.15|3091.45|3098.96|3091.26|22
1648156850000|2022-03-24 21:20:50|3099.07|3091.37|3099.1|3091.4|3099.13|3091.43|3098.99|3091.29|21
1648156860000|2022-03-24 21:21:00|3099.12|3091.42|3099.45|3091.75|3100.18|3092.48|3099|3091.3|25
1648156870000|2022-03-24 21:21:10|3099.43|3091.73|3099.42|3091.72|3100.21|3092.51|3099.26|3091.56|21
1648156880000|2022-03-24 21:21:20|3100.2|3092.5|3100.61|3092.91|3100.61|3092.91|3099.14|3091.44|20
1648156890000|2022-03-24 21:21:30|3100.64|3092.94|3100.9|3093.2|3100.99|3093.29|3099.85|3092.15|35
1648156900000|2022-03-24 21:21:40|3100.17|3092.47|3100.84|3093.14|3100.94|3093.24|3100.12|3092.42|25
1648156910000|2022-03-24 21:21:50|3100.46|3092.76|3101.4|3093.7|3102|3094.3|3100.46|3092.76|32
1648156920000|2022-03-24 21:22:00|3101.91|3094.21|3101.9|3094.2|3101.96|3094.26|3101.04|3093.34|30
1648156930000|2022-03-24 21:22:10|3101.05|3093.35|3101.26|3093.56|3101.99|3094.29|3100.97|3093.27|32
1648156940000|2022-03-24 21:22:20|3101.44|3093.74|3101.31|3093.61|3101.57|3093.87|3101.15|3093.45|26
1648156950000|2022-03-24 21:22:30|3101.36|3093.66|3102.1|3094.4|3102.1|3094.4|3101.31|3093.61|19
1648156960000|2022-03-24 21:22:40|3101.98|3094.28|3102.42|3094.72|3102.52|3094.82|3101.98|3094.28|35
1648156970000|2022-03-24 21:22:50|3102.41|3094.71|3102.97|3095.27|3102.99|3095.29|3102.13|3094.43|8
1648156980000|2022-03-24 21:23:00|3102.98|3095.28|3102.98|3095.28|3102.98|3095.28|3102.71|3095.01|5
1648156990000|2022-03-24 21:23:10|3103.18|3095.48|3104.53|3096.83|3104.53|3096.83|3102.95|3095.25|20
1648157000000|2022-03-24 21:23:20|3104.55|3096.85|3104.76|3097.06|3104.76|3097.06|3103.9|3096.2|32
1648157010000|2022-03-24 21:23:30|3104.18|3096.48|3104.79|3097.09|3104.79|3097.09|3104.08|3096.38|30
1648157020000|2022-03-24 21:23:40|3104.77|3097.07|3104.02|3096.32|3104.77|3097.07|3103.55|3095.85|37
1648157030000|2022-03-24 21:23:50|3103.98|3096.28|3104.73|3097.03|3104.73|3097.03|3102.83|3095.13|38
1648157040000|2022-03-24 21:24:00|3104.29|3096.59|3104.18|3096.48|3104.73|3097.03|3104.06|3096.36|23
1648157050000|2022-03-24 21:24:10|3104.6|3096.9|3103.29|3095.59|3104.69|3096.99|3103.29|3095.59|33
1648157060000|2022-03-24 21:24:20|3103.2|3095.5|3103.54|3095.84|3103.98|3096.28|3103.2|3095.5|29
1648157070000|2022-03-24 21:24:30|3103.41|3095.71|3103.2|3095.5|3103.86|3096.16|3103.06|3095.36|28
1648157080000|2022-03-24 21:24:40|3103.19|3095.49|3103.09|3095.39|3103.74|3096.04|3103.09|3095.39|19
1648157090000|2022-03-24 21:24:50|3103.73|3096.03|3103.6|3095.9|3103.73|3096.03|3102.22|3094.52|24
1648157100000|2022-03-24 21:25:00|3103.41|3095.71|3102.03|3094.33|3103.5|3095.8|3101.67|3093.97|33
1648157110000|2022-03-24 21:25:10|3102.12|3094.42|3102.7|3095|3102.7|3095|3101.68|3093.98|37
1648157120000|2022-03-24 21:25:20|3102.26|3094.56|3102.52|3094.82|3102.69|3094.99|3102.22|3094.52|22
1648157130000|2022-03-24 21:25:30|3102.6|3094.9|3102.77|3095.07|3102.93|3095.23|3102.3|3094.6|23
1648157140000|2022-03-24 21:25:40|3102.93|3095.23|3102.19|3094.49|3103.26|3095.56|3102.15|3094.45|24
1648157150000|2022-03-24 21:25:50|3102.24|3094.54|3103.16|3095.46|3103.58|3095.88|3102.03|3094.33|26
1648157160000|2022-03-24 21:26:00|3103.18|3095.48|3102.47|3094.77|3103.58|3095.88|3102.47|3094.77|16
1648157170000|2022-03-24 21:26:10|3103|3095.3|3103|3095.3|3103.69|3095.99|3102.98|3095.28|27
1648157180000|2022-03-24 21:26:20|3103.05|3095.35|3103.63|3095.93|3104.25|3096.55|3102.95|3095.25|31
1648157190000|2022-03-24 21:26:30|3103.65|3095.95|3103.74|3096.04|3103.76|3096.06|3103.07|3095.37|18
1648157200000|2022-03-24 21:26:40|3103.75|3096.05|3104.96|3097.26|3105.08|3097.38|3103.75|3096.05|34
1648157210000|2022-03-24 21:26:50|3104.87|3097.17|3105.02|3097.32|3106.06|3098.36|3104.87|3097.17|33
1648157220000|2022-03-24 21:27:00|3105.41|3097.71|3105.72|3098.02|3106.04|3098.34|3105.02|3097.32|32
1648157230000|2022-03-24 21:27:10|3105.83|3098.13|3106.06|3098.36|3106.48|3098.78|3105.63|3097.93|31
1648157240000|2022-03-24 21:27:20|3106.2|3098.5|3106.55|3098.85|3106.59|3098.89|3106.04|3098.34|20
1648157250000|2022-03-24 21:27:30|3106.52|3098.82|3105.97|3098.27|3106.52|3098.82|3105.75|3098.05|38
1648157260000|2022-03-24 21:27:40|3105.96|3098.26|3106.07|3098.37|3106.21|3098.51|3105.66|3097.96|33
1648157270000|2022-03-24 21:27:50|3106.04|3098.34|3106.62|3098.92|3106.66|3098.96|3105.57|3097.87|32
1648157280000|2022-03-24 21:28:00|3106.61|3098.91|3105.83|3098.13|3106.67|3098.97|3105.8|3098.1|34
1648157290000|2022-03-24 21:28:10|3105.74|3098.04|3105.26|3097.56|3105.74|3098.04|3104.52|3096.82|38
1648157300000|2022-03-24 21:28:20|3105.27|3097.57|3105.44|3097.74|3105.48|3097.78|3105.17|3097.47|21
1648157310000|2022-03-24 21:28:30|3105.27|3097.57|3105.17|3097.47|3105.57|3097.87|3104.9|3097.2|15
1648157320000|2022-03-24 21:28:40|3105.03|3097.33|3104.18|3096.48|3105.4|3097.7|3104.18|3096.48|21
1648157330000|2022-03-24 21:28:50|3104.32|3096.62|3105.18|3097.48|3105.23|3097.53|3104.29|3096.59|32
1648157340000|2022-03-24 21:29:00|3104.24|3096.54|3105.3|3097.6|3105.34|3097.64|3104.24|3096.54|27
1648157350000|2022-03-24 21:29:10|3105.12|3097.42|3105.45|3097.75|3105.45|3097.75|3104.56|3096.86|26
1648157360000|2022-03-24 21:29:20|3105.43|3097.73|3105.72|3098.02|3105.84|3098.14|3104.9|3097.2|27
1648157370000|2022-03-24 21:29:30|3105.27|3097.57|3105.28|3097.58|3105.72|3098.02|3105.27|3097.57|17
1648157380000|2022-03-24 21:29:40|3105.72|3098.02|3105.75|3098.05|3106.24|3098.54|3105.28|3097.58|10
1648157390000|2022-03-24 21:29:50|3105.3|3097.6|3105.99|3098.29|3105.99|3098.29|3105.3|3097.6|5
1648157400000|2022-03-24 21:30:00|3105.74|3098.04|3106.03|3098.33|3106.15|3098.45|3105.71|3098.01|17
1648157410000|2022-03-24 21:30:10|3106.15|3098.45|3105.92|3098.22|3106.95|3099.25|3105.73|3098.03|22
1648157420000|2022-03-24 21:30:20|3106.49|3098.79|3106.07|3098.37|3106.68|3098.98|3106.02|3098.32|32
1648157430000|2022-03-24 21:30:30|3106.12|3098.42|3106.11|3098.41|3106.75|3099.05|3106.08|3098.38|17
1648157440000|2022-03-24 21:30:40|3107.02|3099.32|3106.44|3098.74|3107.02|3099.32|3106.07|3098.37|18
1648157450000|2022-03-24 21:30:50|3106.43|3098.73|3106.04|3098.34|3106.43|3098.73|3106.04|3098.34|19
1648157460000|2022-03-24 21:31:00|3106.08|3098.38|3106.4|3098.7|3106.41|3098.71|3106|3098.3|20
1648157470000|2022-03-24 21:31:10|3106.51|3098.81|3106.43|3098.73|3106.57|3098.87|3106.43|3098.73|16
1648157480000|2022-03-24 21:31:20|3106.42|3098.72|3106.58|3098.88|3106.58|3098.88|3106.41|3098.71|13
1648157490000|2022-03-24 21:31:30|3106.56|3098.86|3106.47|3098.77|3106.56|3098.86|3106.47|3098.77|15
1648157500000|2022-03-24 21:31:40|3106.48|3098.78|3106.69|3098.99|3106.86|3099.16|3106.4|3098.7|21
1648157510000|2022-03-24 21:31:50|3106.75|3099.05|3106.71|3099.01|3106.91|3099.21|3106.63|3098.93|33
1648157520000|2022-03-24 21:32:00|3106.73|3099.03|3106.55|3098.85|3106.99|3099.29|3106.48|3098.78|33
1648157530000|2022-03-24 21:32:10|3106.62|3098.92|3106.58|3098.88|3106.69|3098.99|3106.52|3098.82|26
1648157540000|2022-03-24 21:32:20|3106.59|3098.89|3106.57|3098.87|3106.66|3098.96|3106.55|3098.85|18
1648157550000|2022-03-24 21:32:30|3106.51|3098.81|3106.56|3098.86|3106.7|3099|3106.51|3098.81|16
1648157560000|2022-03-24 21:32:40|3106.57|3098.87|3106.47|3098.77|3106.62|3098.92|3106.45|3098.75|17
1648157570000|2022-03-24 21:32:50|3106.45|3098.75|3106.41|3098.71|3106.47|3098.77|3105.73|3098.03|19
1648157580000|2022-03-24 21:33:00|3105.97|3098.27|3105.85|3098.15|3106.41|3098.71|3105.69|3097.99|7
1648157590000|2022-03-24 21:33:10|3106.41|3098.71|3106.02|3098.32|3106.41|3098.71|3105.6|3097.9|20
1648157600000|2022-03-24 21:33:20|3105.97|3098.27|3105.16|3097.46|3105.97|3098.27|3105.03|3097.33|19
1648157610000|2022-03-24 21:33:30|3105.05|3097.35|3104.2|3096.5|3106.09|3098.39|3104.2|3096.5|10
1648157620000|2022-03-24 21:33:40|3105.03|3097.33|3105.51|3097.81|3105.57|3097.87|3104.71|3097.01|22
1648157630000|2022-03-24 21:33:50|3105.53|3097.83|3105.06|3097.36|3105.74|3098.04|3105.06|3097.36|15
1648157640000|2022-03-24 21:34:00|3105.05|3097.35|3105.65|3097.95|3105.91|3098.21|3105.01|3097.31|26
1648157650000|2022-03-24 21:34:10|3105.72|3098.02|3105.94|3098.24|3105.94|3098.24|3105.65|3097.95|10
1648157660000|2022-03-24 21:34:20|3106.11|3098.41|3105.99|3098.29|3106.35|3098.65|3105.92|3098.22|13
1648157670000|2022-03-24 21:34:30|3105.95|3098.25|3105.31|3097.61|3106.36|3098.66|3105.27|3097.57|9
1648157680000|2022-03-24 21:34:40|3105.33|3097.63|3105.04|3097.34|3105.35|3097.65|3104.93|3097.23|16
1648157690000|2022-03-24 21:34:50|3105.01|3097.31|3105.03|3097.33|3105.45|3097.75|3105.01|3097.31|20
1648157700000|2022-03-24 21:35:00|3105.07|3097.37|3105.07|3097.37|3105.08|3097.38|3105.02|3097.32|18
1648157710000|2022-03-24 21:35:10|3105.08|3097.38|3106|3098.3|3106.02|3098.32|3104.86|3097.16|31
1648157720000|2022-03-24 21:35:20|3105.79|3098.09|3104.81|3097.11|3106.14|3098.44|3104.77|3097.07|33
1648157730000|2022-03-24 21:35:30|3104.96|3097.26|3105.19|3097.49|3106.14|3098.44|3104.81|3097.11|28
1648157740000|2022-03-24 21:35:40|3105.23|3097.53|3105.28|3097.58|3105.99|3098.29|3105.23|3097.53|28
1648157750000|2022-03-24 21:35:50|3105.3|3097.6|3106.12|3098.42|3106.12|3098.42|3105.29|3097.59|26
1648157760000|2022-03-24 21:36:00|3106.01|3098.31|3106.09|3098.39|3106.15|3098.45|3105.92|3098.22|25
1648157770000|2022-03-24 21:36:10|3106.11|3098.41|3105.97|3098.27|3106.12|3098.42|3105.86|3098.16|26
1648157780000|2022-03-24 21:36:20|3105.95|3098.25|3105.86|3098.16|3106.03|3098.33|3105.86|3098.16|20
1648157790000|2022-03-24 21:36:30|3106.03|3098.33|3105.94|3098.24|3106.03|3098.33|3105.86|3098.16|17
1648157800000|2022-03-24 21:36:40|3105.98|3098.28|3105.94|3098.24|3106.03|3098.33|3105.94|3098.24|15
1648157810000|2022-03-24 21:36:50|3105.97|3098.27|3105.32|3097.62|3105.98|3098.28|3105.27|3097.57|19
1648157820000|2022-03-24 21:37:00|3105.33|3097.63|3105.26|3097.56|3105.39|3097.69|3105.1|3097.4|22
1648157830000|2022-03-24 21:37:10|3105.25|3097.55|3105.38|3097.68|3105.39|3097.69|3105.11|3097.41|13
1648157840000|2022-03-24 21:37:20|3105.39|3097.69|3105.25|3097.55|3105.39|3097.69|3105.13|3097.43|21
1648157850000|2022-03-24 21:37:30|3105.31|3097.61|3105.93|3098.23|3105.93|3098.23|3105.26|3097.56|9
1648157860000|2022-03-24 21:37:40|3105.77|3098.07|3105.78|3098.08|3105.8|3098.1|3105.57|3097.87|17
1648157870000|2022-03-24 21:37:50|3105.77|3098.07|3105.82|3098.12|3105.87|3098.17|3105.57|3097.87|10
1648157880000|2022-03-24 21:38:00|3105.84|3098.14|3105.81|3098.11|3105.87|3098.17|3105.6|3097.9|24
1648157890000|2022-03-24 21:38:10|3105.6|3097.9|3105.69|3097.99|3105.87|3098.17|3105.6|3097.9|24
1648157900000|2022-03-24 21:38:20|3105.68|3097.98|3105.72|3098.02|3105.87|3098.17|3105.67|3097.97|7
1648157910000|2022-03-24 21:38:30|3105.75|3098.05|3105.4|3097.7|3105.89|3098.19|3105.26|3097.56|24
1648157920000|2022-03-24 21:38:40|3105.38|3097.68|3107.8|3100.1|3107.8|3100.1|3105.38|3097.68|36
1648157930000|2022-03-24 21:38:50|3106.6|3098.9|3107.53|3099.83|3108.1|3100.4|3106.58|3098.88|32
1648157940000|2022-03-24 21:39:00|3107.51|3099.81|3108.36|3100.66|3108.79|3101.09|3107.51|3099.81|29
1648157950000|2022-03-24 21:39:10|3108.43|3100.73|3108.76|3101.06|3108.81|3101.11|3108.15|3100.45|21
1648157960000|2022-03-24 21:39:20|3108.77|3101.07|3109.24|3101.54|3109.24|3101.54|3108.37|3100.67|20
1648157970000|2022-03-24 21:39:30|3109.23|3101.53|3109.11|3101.41|3109.5|3101.8|3108.68|3100.98|35
1648157980000|2022-03-24 21:39:40|3109.19|3101.49|3108.74|3101.04|3109.23|3101.53|3108.68|3100.98|28
1648157990000|2022-03-24 21:39:50|3109.23|3101.53|3109|3101.3|3109.23|3101.53|3108.61|3100.91|25
1648158000000|2022-03-24 21:40:00|3109.16|3101.46|3109.51|3101.81|3109.61|3101.91|3109|3101.3|23
1648158010000|2022-03-24 21:40:10|3109.62|3101.92|3112.36|3104.66|3112.43|3104.73|3109.3|3101.6|35
1648158020000|2022-03-24 21:40:20|3112.09|3104.39|3111.73|3104.03|3112.45|3104.75|3111.52|3103.82|35
1648158030000|2022-03-24 21:40:30|3111.5|3103.8|3112.12|3104.42|3112.57|3104.87|3111.45|3103.75|29
1648158040000|2022-03-24 21:40:40|3112.3|3104.6|3112.15|3104.45|3112.44|3104.74|3111.43|3103.73|33
1648158050000|2022-03-24 21:40:50|3112.24|3104.54|3112.16|3104.46|3112.45|3104.75|3111.16|3103.46|30
1648158060000|2022-03-24 21:41:00|3112.08|3104.38|3111.18|3103.48|3112.41|3104.71|3111.05|3103.35|31
1648158070000|2022-03-24 21:41:10|3111.22|3103.52|3110.79|3103.09|3111.54|3103.84|3110.79|3103.09|31
1648158080000|2022-03-24 21:41:20|3110.78|3103.08|3109.72|3102.02|3110.85|3103.15|3109.42|3101.72|35
1648158090000|2022-03-24 21:41:30|3109.13|3101.43|3108.03|3100.33|3109.16|3101.46|3108.03|3100.33|34
1648158100000|2022-03-24 21:41:40|3108.02|3100.32|3107.96|3100.26|3108.1|3100.4|3107.84|3100.14|33
1648158110000|2022-03-24 21:41:50|3107.95|3100.25|3107.94|3100.24|3108.13|3100.43|3107.67|3099.97|28
1648158120000|2022-03-24 21:42:00|3107.89|3100.19|3108.91|3101.21|3109.14|3101.44|3107.77|3100.07|31
1648158130000|2022-03-24 21:42:10|3108.81|3101.11|3108.33|3100.63|3108.85|3101.15|3107.8|3100.1|36
1648158140000|2022-03-24 21:42:20|3108.6|3100.9|3107.88|3100.18|3108.6|3100.9|3107.61|3099.91|29
1648158150000|2022-03-24 21:42:30|3107.9|3100.2|3108.08|3100.38|3109.1|3101.4|3107.69|3099.99|38
1648158160000|2022-03-24 21:42:40|3108.05|3100.35|3107.91|3100.21|3108.43|3100.73|3107.57|3099.87|37
1648158170000|2022-03-24 21:42:50|3108|3100.3|3107.87|3100.17|3108.19|3100.49|3107.54|3099.84|33
1648158180000|2022-03-24 21:43:00|3107.54|3099.84|3107.92|3100.22|3108.33|3100.63|3107.54|3099.84|35
1648158190000|2022-03-24 21:43:10|3107.95|3100.25|3108.14|3100.44|3108.15|3100.45|3107.92|3100.22|24
1648158200000|2022-03-24 21:43:20|3108.2|3100.5|3108.05|3100.35|3108.2|3100.5|3107.97|3100.27|24
1648158210000|2022-03-24 21:43:30|3108.12|3100.42|3107.56|3099.86|3108.23|3100.53|3107.48|3099.78|33
1648158220000|2022-03-24 21:43:40|3107.65|3099.95|3107.38|3099.68|3107.65|3099.95|3107.36|3099.66|19
1648158230000|2022-03-24 21:43:50|3107.44|3099.74|3107.3|3099.6|3107.44|3099.74|3107.26|3099.56|18
1648158240000|2022-03-24 21:44:00|3107.31|3099.61|3107.3|3099.6|3107.31|3099.61|3107.18|3099.48|25
1648158250000|2022-03-24 21:44:10|3107.32|3099.62|3104.79|3097.09|3107.32|3099.62|3104.58|3096.88|32
1648158260000|2022-03-24 21:44:20|3104.81|3097.11|3104.82|3097.12|3104.91|3097.21|3104.72|3097.02|32
1648158270000|2022-03-24 21:44:30|3104.85|3097.15|3104.52|3096.82|3105.05|3097.35|3104.36|3096.66|29
1648158280000|2022-03-24 21:44:40|3104.68|3096.98|3105.33|3097.63|3105.41|3097.71|3104.61|3096.91|27
1648158290000|2022-03-24 21:44:50|3104.99|3097.29|3105.45|3097.75|3105.52|3097.82|3104.81|3097.11|29
1648158300000|2022-03-24 21:45:00|3105.44|3097.74|3106.34|3098.64|3106.34|3098.64|3105.13|3097.43|34
1648158310000|2022-03-24 21:45:10|3106.33|3098.63|3106.37|3098.67|3106.47|3098.77|3105.06|3097.36|34
1648158320000|2022-03-24 21:45:20|3106.4|3098.7|3106.47|3098.77|3106.47|3098.77|3105.06|3097.36|28
1648158330000|2022-03-24 21:45:30|3106.49|3098.79|3105.99|3098.29|3106.53|3098.83|3105.5|3097.8|27
1648158340000|2022-03-24 21:45:40|3106.01|3098.31|3105.73|3098.03|3106.54|3098.84|3105.33|3097.63|22
1648158350000|2022-03-24 21:45:50|3106.54|3098.84|3105.75|3098.05|3106.55|3098.85|3105.13|3097.43|32
1648158360000|2022-03-24 21:46:00|3105.93|3098.23|3106.17|3098.47|3106.52|3098.82|3105.22|3097.52|32
1648158370000|2022-03-24 21:46:10|3106.18|3098.48|3106.24|3098.54|3106.28|3098.58|3105.82|3098.12|22
1648158380000|2022-03-24 21:46:20|3106.25|3098.55|3106.35|3098.65|3106.35|3098.65|3105.76|3098.06|29
1648158390000|2022-03-24 21:46:30|3106.16|3098.46|3104.49|3096.79|3106.41|3098.71|3104.49|3096.79|35
1648158400000|2022-03-24 21:46:40|3104.46|3096.76|3105.24|3097.54|3105.44|3097.74|3104.33|3096.63|29
1648158410000|2022-03-24 21:46:50|3105.26|3097.56|3105.28|3097.58|3105.3|3097.6|3105.17|3097.47|15
1648158420000|2022-03-24 21:47:00|3105.1|3097.4|3105.46|3097.76|3105.46|3097.76|3105.1|3097.4|15
1648158430000|2022-03-24 21:47:10|3105.42|3097.72|3105.38|3097.68|3105.53|3097.83|3105.07|3097.37|10
1648158440000|2022-03-24 21:47:20|3105.44|3097.74|3105.37|3097.67|3105.54|3097.84|3105.33|3097.63|20
1648158450000|2022-03-24 21:47:30|3105.31|3097.61|3105.16|3097.46|3105.59|3097.89|3105.16|3097.46|19
1648158460000|2022-03-24 21:47:40|3105.4|3097.7|3106.08|3098.38|3106.47|3098.77|3105.15|3097.45|32
1648158470000|2022-03-24 21:47:50|3106.15|3098.45|3107.96|3100.26|3107.96|3100.26|3105.9|3098.2|34
1648158480000|2022-03-24 21:48:00|3107.67|3099.97|3108.06|3100.36|3108.14|3100.44|3107.56|3099.86|30
1648158490000|2022-03-24 21:48:10|3107.71|3100.01|3108.09|3100.39|3108.15|3100.45|3107.46|3099.76|33
1648158500000|2022-03-24 21:48:20|3108.2|3100.5|3108.81|3101.11|3108.91|3101.21|3108.18|3100.48|12
1648158510000|2022-03-24 21:48:30|3108.91|3101.21|3108.91|3101.21|3109.12|3101.42|3108.63|3100.93|8
1648158520000|2022-03-24 21:48:40|3109.2|3101.5|3110.75|3103.05|3110.75|3103.05|3109.17|3101.47|25
1648158530000|2022-03-24 21:48:50|3110.6|3102.9|3113.45|3105.75|3113.47|3105.77|3110.6|3102.9|32
1648158540000|2022-03-24 21:49:00|3113.46|3105.76|3112.17|3104.47|3113.48|3105.78|3111.82|3104.12|28
1648158550000|2022-03-24 21:49:10|3112.7|3105|3113.18|3105.48|3113.31|3105.61|3112.04|3104.34|24
1648158560000|2022-03-24 21:49:20|3113.02|3105.32|3112.94|3105.24|3113.17|3105.47|3112.39|3104.69|26
1648158570000|2022-03-24 21:49:30|3112.89|3105.19|3112.97|3105.27|3113.14|3105.44|3112.29|3104.59|32
1648158580000|2022-03-24 21:49:40|3113.01|3105.31|3113.02|3105.32|3113.07|3105.37|3112.98|3105.28|11
1648158590000|2022-03-24 21:49:50|3113.04|3105.34|3112.61|3104.91|3113.06|3105.36|3112.61|3104.91|12
1648158600000|2022-03-24 21:50:00|3112.58|3104.88|3111.91|3104.21|3112.69|3104.99|3111.66|3103.96|32
1648158610000|2022-03-24 21:50:10|3111.89|3104.19|3111.63|3103.93|3111.9|3104.2|3111.28|3103.58|22
1648158620000|2022-03-24 21:50:20|3111.68|3103.98|3111.37|3103.67|3112|3104.3|3111.22|3103.52|27
1648158630000|2022-03-24 21:50:30|3111.39|3103.69|3111.45|3103.75|3111.59|3103.89|3111.12|3103.42|28
1648158640000|2022-03-24 21:50:40|3111.49|3103.79|3111.36|3103.66|3111.55|3103.85|3111.29|3103.59|16
1648158650000|2022-03-24 21:50:50|3111.35|3103.65|3111.55|3103.85|3111.55|3103.85|3111.35|3103.65|17
1648158660000|2022-03-24 21:51:00|3111.39|3103.69|3110.4|3102.7|3111.39|3103.69|3110.29|3102.59|29
1648158670000|2022-03-24 21:51:10|3110.32|3102.62|3110.15|3102.45|3110.32|3102.62|3110.08|3102.38|7
1648158680000|2022-03-24 21:51:20|3110.12|3102.42|3109.84|3102.14|3110.12|3102.42|3109.84|3102.14|20
1648158690000|2022-03-24 21:51:30|3109.85|3102.15|3108.26|3100.56|3110.09|3102.39|3107.88|3100.18|30
1648158700000|2022-03-24 21:51:40|3108.2|3100.5|3107.92|3100.22|3108.33|3100.63|3107.89|3100.19|28
1648158710000|2022-03-24 21:51:50|3108.04|3100.34|3107.53|3099.83|3108.04|3100.34|3107.31|3099.61|33
1648158720000|2022-03-24 21:52:00|3107.65|3099.95|3107.66|3099.96|3107.86|3100.16|3107.45|3099.75|35
1648158730000|2022-03-24 21:52:10|3107.64|3099.94|3108.13|3100.43|3108.13|3100.43|3107.36|3099.66|33
1648158740000|2022-03-24 21:52:20|3107.96|3100.26|3107.9|3100.2|3108.03|3100.33|3107.76|3100.06|24
1648158750000|2022-03-24 21:52:30|3108.27|3100.57|3109.12|3101.42|3109.56|3101.86|3108.27|3100.57|25
1648158760000|2022-03-24 21:52:40|3109.17|3101.47|3109.68|3101.98|3109.68|3101.98|3109.01|3101.31|22
1648158770000|2022-03-24 21:52:50|3109.69|3101.99|3110.76|3103.06|3110.87|3103.17|3109.69|3101.99|21
1648158780000|2022-03-24 21:53:00|3110.78|3103.08|3110.72|3103.02|3110.95|3103.25|3110.64|3102.94|9
1648158790000|2022-03-24 21:53:10|3110.64|3102.94|3110.25|3102.55|3110.85|3103.15|3110.18|3102.48|15
1648158800000|2022-03-24 21:53:20|3110.48|3102.78|3111.77|3104.07|3111.78|3104.08|3110.18|3102.48|21
1648158810000|2022-03-24 21:53:30|3111.79|3104.09|3111.74|3104.04|3111.83|3104.13|3111.66|3103.96|30
1648158820000|2022-03-24 21:53:40|3111.77|3104.07|3111.79|3104.09|3111.79|3104.09|3111.72|3104.02|7
1648158830000|2022-03-24 21:53:50|3111.83|3104.13|3110.48|3102.78|3111.85|3104.15|3110.48|3102.78|30
1648158840000|2022-03-24 21:54:00|3110.51|3102.81|3110.22|3102.52|3110.71|3103.01|3110.21|3102.51|32
1648158850000|2022-03-24 21:54:10|3110.29|3102.59|3110.24|3102.54|3110.43|3102.73|3110.14|3102.44|32
1648158860000|2022-03-24 21:54:20|3110.29|3102.59|3110.04|3102.34|3110.32|3102.62|3110.04|3102.34|30
1648158870000|2022-03-24 21:54:30|3110.05|3102.35|3110|3102.3|3110.09|3102.39|3109.61|3101.91|27
1648158880000|2022-03-24 21:54:40|3110.03|3102.33|3110.25|3102.55|3110.28|3102.58|3110.03|3102.33|23
1648158890000|2022-03-24 21:54:50|3110.28|3102.58|3110.69|3102.99|3110.7|3103|3110.04|3102.34|28
1648158900000|2022-03-24 21:55:00|3110.68|3102.98|3110.61|3102.91|3110.7|3103|3110.56|3102.86|31
1648158910000|2022-03-24 21:55:10|3110.64|3102.94|3110.31|3102.61|3110.68|3102.98|3110.29|3102.59|31
1648158920000|2022-03-24 21:55:20|3110.08|3102.38|3109.6|3101.9|3110.08|3102.38|3109.57|3101.87|28
1648158930000|2022-03-24 21:55:30|3109.52|3101.82|3109.11|3101.41|3109.86|3102.16|3109.11|3101.41|22
1648158940000|2022-03-24 21:55:40|3108.93|3101.23|3108.39|3100.69|3108.94|3101.24|3108.2|3100.5|35
1648158950000|2022-03-24 21:55:50|3108.7|3101|3107.29|3099.59|3108.7|3101|3107.1|3099.4|33
1648158960000|2022-03-24 21:56:00|3107.28|3099.58|3106.67|3098.97|3107.29|3099.59|3106.66|3098.96|34
1648158970000|2022-03-24 21:56:10|3106.66|3098.96|3106.6|3098.9|3107.02|3099.32|3106.46|3098.76|39
1648158980000|2022-03-24 21:56:20|3106.86|3099.16|3107.14|3099.44|3107.14|3099.44|3106.62|3098.92|34
1648158990000|2022-03-24 21:56:30|3106.84|3099.14|3107.32|3099.62|3107.52|3099.82|3106.69|3098.99|29
1648159000000|2022-03-24 21:56:40|3106.96|3099.26|3107.43|3099.73|3107.83|3100.13|3106.96|3099.26|31
1648159010000|2022-03-24 21:56:50|3107.39|3099.69|3107.21|3099.51|3107.83|3100.13|3106.82|3099.12|29
1648159020000|2022-03-24 21:57:00|3107.83|3100.13|3108.49|3100.79|3109.22|3101.52|3106.82|3099.12|30
1648159030000|2022-03-24 21:57:10|3108.6|3100.9|3108.96|3101.26|3109.24|3101.54|3108.1|3100.4|31
1648159040000|2022-03-24 21:57:20|3109.56|3101.86|3110.84|3103.14|3111.04|3103.34|3109.51|3101.81|33
1648159050000|2022-03-24 21:57:30|3110.57|3102.87|3112.02|3104.32|3112.4|3104.7|3110.57|3102.87|32
1648159060000|2022-03-24 21:57:40|3112.4|3104.7|3112.31|3104.61|3112.64|3104.94|3111.94|3104.24|29
1648159070000|2022-03-24 21:57:50|3112.42|3104.72|3112.52|3104.82|3112.87|3105.17|3112.31|3104.61|17
1648159080000|2022-03-24 21:58:00|3112.53|3104.83|3112.69|3104.99|3113.25|3105.55|3112.39|3104.69|27
1648159090000|2022-03-24 21:58:10|3112.76|3105.06|3112.73|3105.03|3113.14|3105.44|3112.31|3104.61|33
1648159100000|2022-03-24 21:58:20|3112.55|3104.85|3112.9|3105.2|3112.96|3105.26|3112.31|3104.61|29
1648159110000|2022-03-24 21:58:30|3112.8|3105.1|3113.86|3106.16|3113.86|3106.16|3112.63|3104.93|36
1648159120000|2022-03-24 21:58:40|3113.94|3106.24|3115.08|3107.38|3115.08|3107.38|3113.74|3106.04|33
1648159130000|2022-03-24 21:58:50|3115.12|3107.42|3115.08|3107.38|3115.18|3107.48|3114.47|3106.77|32
1648159140000|2022-03-24 21:59:00|3114.94|3107.24|3114.54|3106.84|3115.24|3107.54|3114.51|3106.81|26
1648159150000|2022-03-24 21:59:10|3114.36|3106.66|3112.74|3105.04|3115.16|3107.46|3112.74|3105.04|38
1648159160000|2022-03-24 21:59:20|3112.85|3105.15|3111.6|3103.9|3113.26|3105.56|3111.6|3103.9|36
1648159170000|2022-03-24 21:59:30|3112.49|3104.79|3112.45|3104.75|3112.5|3104.8|3111.38|3103.68|30
1648159180000|2022-03-24 21:59:40|3112.44|3104.74|3112.26|3104.56|3112.92|3105.22|3111.97|3104.27|30
1648159190000|2022-03-24 21:59:50|3112.83|3105.13|3113.22|3105.52|3113.32|3105.62|3112.28|3104.58|27
1648159200000|2022-03-24 22:00:00|3113.32|3105.62|3112.87|3105.17|3113.32|3105.62|3112.23|3104.53|34
1648159210000|2022-03-24 22:00:10|3112.86|3105.16|3111.99|3104.29|3112.93|3105.23|3111.99|3104.29|30
1648159220000|2022-03-24 22:00:20|3112.72|3105.02|3111.58|3103.88|3112.75|3105.05|3111.58|3103.88|21
1648159230000|2022-03-24 22:00:30|3111.51|3103.81|3109.66|3101.96|3111.51|3103.81|3109.35|3101.65|33
1648159240000|2022-03-24 22:00:40|3109.43|3101.73|3108.76|3101.06|3109.79|3102.09|3108.76|3101.06|34
1648159250000|2022-03-24 22:00:50|3108.92|3101.22|3107.87|3100.17|3109.73|3102.03|3107.72|3100.02|34
1648159260000|2022-03-24 22:01:00|3107.81|3100.11|3106.82|3099.12|3107.85|3100.15|3106.82|3099.12|34
1648159270000|2022-03-24 22:01:10|3106.79|3099.09|3107.07|3099.37|3107.21|3099.51|3106.65|3098.95|24
1648159280000|2022-03-24 22:01:20|3107.15|3099.45|3107.03|3099.33|3107.15|3099.45|3106.68|3098.98|19
1648159290000|2022-03-24 22:01:30|3106.85|3099.15|3106.91|3099.21|3106.98|3099.28|3106.58|3098.88|17
1648159300000|2022-03-24 22:01:40|3106.75|3099.05|3106.67|3098.97|3106.82|3099.12|3106.31|3098.61|32
1648159310000|2022-03-24 22:01:50|3106.66|3098.96|3106.52|3098.82|3107.23|3099.53|3105.6|3097.9|34
1648159320000|2022-03-24 22:02:00|3106.53|3098.83|3106.94|3099.24|3107.26|3099.56|3106.26|3098.56|29
1648159330000|2022-03-24 22:02:10|3106.84|3099.14|3108.51|3100.81|3108.55|3100.85|3106.75|3099.05|30
1648159340000|2022-03-24 22:02:20|3108.52|3100.82|3108.02|3100.32|3108.73|3101.03|3106.93|3099.23|36
1648159350000|2022-03-24 22:02:30|3108.01|3100.31|3108.05|3100.35|3108.81|3101.11|3107.92|3100.22|29
1648159360000|2022-03-24 22:02:40|3108.11|3100.41|3107.94|3100.24|3108.85|3101.15|3107.94|3100.24|32
1648159370000|2022-03-24 22:02:50|3108.26|3100.56|3107.99|3100.29|3108.88|3101.18|3107.7|3100|27
1648159380000|2022-03-24 22:03:00|3107.7|3100|3107.89|3100.19|3108.54|3100.84|3107.7|3100|27
1648159390000|2022-03-24 22:03:10|3108|3100.3|3108.68|3100.98|3108.9|3101.2|3107.79|3100.09|28
1648159400000|2022-03-24 22:03:20|3108.92|3101.22|3107.9|3100.2|3108.92|3101.22|3107.49|3099.79|35
1648159410000|2022-03-24 22:03:30|3107.91|3100.21|3107.88|3100.18|3108.21|3100.51|3107.71|3100.01|32
1648159420000|2022-03-24 22:03:40|3107.83|3100.13|3107.77|3100.07|3107.98|3100.28|3107.66|3099.96|34
1648159430000|2022-03-24 22:03:50|3107.82|3100.12|3107.68|3099.98|3108.07|3100.37|3107.5|3099.8|34
1648159440000|2022-03-24 22:04:00|3107.74|3100.04|3107.79|3100.09|3107.9|3100.2|3107.59|3099.89|21
1648159450000|2022-03-24 22:04:10|3107.41|3099.71|3106.67|3098.97|3107.73|3100.03|3106.67|3098.97|26
1648159460000|2022-03-24 22:04:20|3106.62|3098.92|3106.6|3098.9|3106.71|3099.01|3106.6|3098.9|12
1648159470000|2022-03-24 22:04:30|3106.65|3098.95|3106.85|3099.15|3106.96|3099.26|3106.57|3098.87|27
1648159480000|2022-03-24 22:04:40|3106.67|3098.97|3107.03|3099.33|3107.53|3099.83|3106.32|3098.62|31
1648159490000|2022-03-24 22:04:50|3107.01|3099.31|3108.6|3100.9|3109.08|3101.38|3106.94|3099.24|30
1648159500000|2022-03-24 22:05:00|3109.21|3101.51|3109.63|3101.93|3109.8|3102.1|3108.69|3100.99|37
1648159510000|2022-03-24 22:05:10|3109.6|3101.9|3109.77|3102.07|3110.85|3103.15|3109.6|3101.9|32
1648159520000|2022-03-24 22:05:20|3110.2|3102.5|3109.23|3101.53|3111.03|3103.33|3109.23|3101.53|32
1648159530000|2022-03-24 22:05:30|3109.81|3102.11|3108.9|3101.2|3109.82|3102.12|3108.87|3101.17|36
1648159540000|2022-03-24 22:05:40|3109.03|3101.33|3109.74|3102.04|3109.89|3102.19|3109.03|3101.33|31
1648159550000|2022-03-24 22:05:50|3109.77|3102.07|3109.23|3101.53|3109.77|3102.07|3109.21|3101.51|25
1648159560000|2022-03-24 22:06:00|3109.26|3101.56|3109.34|3101.64|3109.5|3101.8|3109.05|3101.35|16
1648159570000|2022-03-24 22:06:10|3109.33|3101.63|3108.03|3100.33|3109.37|3101.67|3107.65|3099.95|33
1648159580000|2022-03-24 22:06:20|3108.08|3100.38|3109.09|3101.39|3109.09|3101.39|3108.08|3100.38|28
1648159590000|2022-03-24 22:06:30|3109.08|3101.38|3108.11|3100.41|3109.11|3101.41|3107.84|3100.14|17
1648159600000|2022-03-24 22:06:40|3108.16|3100.46|3108.16|3100.46|3108.35|3100.65|3106.95|3099.25|14
1648159610000|2022-03-24 22:06:50|3108.12|3100.42|3108.35|3100.65|3109.19|3101.49|3107.5|3099.8|31
1648159620000|2022-03-24 22:07:00|3109.2|3101.5|3108.05|3100.35|3109.32|3101.62|3108.05|3100.35|30
1648159630000|2022-03-24 22:07:10|3109.24|3101.54|3109.48|3101.78|3109.48|3101.78|3108.04|3100.34|27
1648159640000|2022-03-24 22:07:20|3108.51|3100.81|3109.48|3101.78|3109.66|3101.96|3108.51|3100.81|16
1648159650000|2022-03-24 22:07:30|3109.11|3101.41|3109.19|3101.49|3109.48|3101.78|3108.66|3100.96|20
1648159660000|2022-03-24 22:07:40|3109.22|3101.52|3109.09|3101.39|3110.01|3102.31|3109.09|3101.39|26
1648159670000|2022-03-24 22:07:50|3109.54|3101.84|3109.14|3101.44|3110.15|3102.45|3109.09|3101.39|23
1648159680000|2022-03-24 22:08:00|3109.12|3101.42|3105.44|3097.74|3109.12|3101.42|3104.45|3096.75|40
1648159690000|2022-03-24 22:08:10|3105.54|3097.84|3105.54|3097.84|3108.14|3100.44|3105.08|3097.38|38
1648159700000|2022-03-24 22:08:20|3105.18|3097.48|3105.8|3098.1|3106.02|3098.32|3105.13|3097.43|33
1648159710000|2022-03-24 22:08:30|3105.83|3098.13|3106.94|3099.24|3108.05|3100.35|3105.83|3098.13|35
1648159720000|2022-03-24 22:08:40|3107.06|3099.36|3105.82|3098.12|3107.09|3099.39|3105.71|3098.01|37
1648159730000|2022-03-24 22:08:50|3105.86|3098.16|3105.91|3098.21|3107.02|3099.32|3105.82|3098.12|33
1648159740000|2022-03-24 22:09:00|3106.94|3099.24|3105.78|3098.08|3107.15|3099.45|3105.47|3097.77|33
1648159750000|2022-03-24 22:09:10|3107.11|3099.41|3106.65|3098.95|3107.54|3099.84|3105.7|3098|33
1648159760000|2022-03-24 22:09:20|3106.81|3099.11|3106.94|3099.24|3106.99|3099.29|3106.59|3098.89|28
1648159770000|2022-03-24 22:09:30|3106.96|3099.26|3108.04|3100.34|3108.04|3100.34|3106.7|3099|30
1648159780000|2022-03-24 22:09:40|3108.06|3100.36|3108.13|3100.43|3109.28|3101.58|3108.01|3100.31|37
1648159790000|2022-03-24 22:09:50|3108.14|3100.44|3108.99|3101.29|3109.9|3102.2|3108.04|3100.34|35
1648159800000|2022-03-24 22:10:00|3109.88|3102.18|3109.71|3102.01|3110.64|3102.94|3109.67|3101.97|30
1648159810000|2022-03-24 22:10:10|3110.41|3102.71|3110.65|3102.95|3110.79|3103.09|3109.56|3101.86|31
1648159820000|2022-03-24 22:10:20|3110.77|3103.07|3110.23|3102.53|3110.8|3103.1|3109.65|3101.95|35
1648159830000|2022-03-24 22:10:30|3110.29|3102.59|3110.43|3102.73|3110.74|3103.04|3110.24|3102.54|32
1648159840000|2022-03-24 22:10:40|3110.47|3102.77|3110.43|3102.73|3111.06|3103.36|3110.01|3102.31|25
1648159850000|2022-03-24 22:10:50|3111.12|3103.42|3110.33|3102.63|3111.37|3103.67|3110.2|3102.5|34
1648159860000|2022-03-24 22:11:00|3110.32|3102.62|3112.3|3104.6|3112.3|3104.6|3109.76|3102.06|28
1648159870000|2022-03-24 22:11:10|3111.15|3103.45|3112.24|3104.54|3112.31|3104.61|3110.63|3102.93|29
1648159880000|2022-03-24 22:11:20|3111.41|3103.71|3111.68|3103.98|3112.5|3104.8|3111.41|3103.71|31
1648159890000|2022-03-24 22:11:30|3111.75|3104.05|3111.5|3103.8|3112.1|3104.4|3111.35|3103.65|26
1648159900000|2022-03-24 22:11:40|3111.48|3103.78|3111.74|3104.04|3111.96|3104.26|3111.48|3103.78|16
1648159910000|2022-03-24 22:11:50|3111.72|3104.02|3112.4|3104.7|3112.43|3104.73|3111.7|3104|27
1648159920000|2022-03-24 22:12:00|3112.39|3104.69|3111.59|3103.89|3112.39|3104.69|3110.98|3103.28|24
1648159930000|2022-03-24 22:12:10|3111.46|3103.76|3112.03|3104.33|3112.66|3104.96|3111.46|3103.76|28
1648159940000|2022-03-24 22:12:20|3112.09|3104.39|3111.62|3103.92|3112.65|3104.95|3111.57|3103.87|31
1648159950000|2022-03-24 22:12:30|3112.68|3104.98|3112.65|3104.95|3113.6|3105.9|3111.61|3103.91|31
1648159960000|2022-03-24 22:12:40|3113.63|3105.93|3112.34|3104.64|3113.74|3106.04|3112.26|3104.56|32
1648159970000|2022-03-24 22:12:50|3112.33|3104.63|3112.56|3104.86|3113.81|3106.11|3112.33|3104.63|30
1648159980000|2022-03-24 22:13:00|3112.65|3104.95|3112.76|3105.06|3113.96|3106.26|3112.1|3104.4|27
1648159990000|2022-03-24 22:13:10|3113.02|3105.32|3112.71|3105.01|3113.17|3105.47|3112.36|3104.66|30
1648160000000|2022-03-24 22:13:20|3112.6|3104.9|3112.36|3104.66|3112.97|3105.27|3111.74|3104.04|33
1648160010000|2022-03-24 22:13:30|3112.35|3104.65|3112.72|3105.02|3112.72|3105.02|3111.95|3104.25|34
1648160020000|2022-03-24 22:13:40|3112.31|3104.61|3112.18|3104.48|3113.13|3105.43|3111.39|3103.69|30
1648160030000|2022-03-24 22:13:50|3113.13|3105.43|3112.53|3104.83|3113.19|3105.49|3112.18|3104.48|26
1648160040000|2022-03-24 22:14:00|3112.72|3105.02|3113.7|3106|3113.7|3106|3112.37|3104.67|20
1648160050000|2022-03-24 22:14:10|3113.71|3106.01|3113.83|3106.13|3113.83|3106.13|3113.71|3106.01|13
1648160060000|2022-03-24 22:14:20|3113.9|3106.2|3113.86|3106.16|3114|3106.3|3113.81|3106.11|25
1648160070000|2022-03-24 22:14:30|3114.09|3106.39|3113.13|3105.43|3114.15|3106.45|3113.13|3105.43|34
1648160080000|2022-03-24 22:14:40|3113.33|3105.63|3113.31|3105.61|3113.45|3105.75|3112.9|3105.2|28
1648160090000|2022-03-24 22:14:50|3114.21|3106.51|3113.36|3105.66|3114.39|3106.69|3113.36|3105.66|26
1648160100000|2022-03-24 22:15:00|3113.56|3105.86|3113.99|3106.29|3114.17|3106.47|3113.26|3105.56|15
1648160110000|2022-03-24 22:15:10|3114.17|3106.47|3114.19|3106.49|3114.61|3106.91|3113.03|3105.33|28
1648160120000|2022-03-24 22:15:20|3113.98|3106.28|3111.2|3103.5|3113.98|3106.28|3111.2|3103.5|40
1648160130000|2022-03-24 22:15:30|3111.37|3103.67|3109.61|3101.91|3111.67|3103.97|3107.98|3100.28|36
1648160140000|2022-03-24 22:15:40|3109.62|3101.92|3110.88|3103.18|3111.1|3103.4|3109.62|3101.92|29
1648160150000|2022-03-24 22:15:50|3110.91|3103.21|3110.06|3102.36|3110.91|3103.21|3110.02|3102.32|34
1648160160000|2022-03-24 22:16:00|3110.08|3102.38|3111|3103.3|3111|3103.3|3109.86|3102.16|34
1648160170000|2022-03-24 22:16:10|3111.02|3103.32|3111.15|3103.45|3111.5|3103.8|3110.98|3103.28|35
1648160180000|2022-03-24 22:16:20|3112.09|3104.39|3111.17|3103.47|3112.52|3104.82|3110.1|3102.4|35
1648160190000|2022-03-24 22:16:30|3111.03|3103.33|3111.65|3103.95|3113.04|3105.34|3110|3102.3|29
1648160200000|2022-03-24 22:16:40|3112.34|3104.64|3111.46|3103.76|3113.62|3105.92|3111.46|3103.76|36
1648160210000|2022-03-24 22:16:50|3111.13|3103.43|3111.3|3103.6|3111.53|3103.83|3110.26|3102.56|34
1648160220000|2022-03-24 22:17:00|3111.32|3103.62|3111.9|3104.2|3112.15|3104.45|3111.32|3103.62|32
1648160230000|2022-03-24 22:17:10|3112.23|3104.53|3111.05|3103.35|3112.97|3105.27|3110.3|3102.6|35
1648160240000|2022-03-24 22:17:20|3111.69|3103.99|3111.37|3103.67|3111.92|3104.22|3111.3|3103.6|29
1648160250000|2022-03-24 22:17:30|3111.31|3103.61|3111.25|3103.55|3111.31|3103.61|3110.33|3102.63|27
1648160260000|2022-03-24 22:17:40|3110.94|3103.24|3110.03|3102.33|3110.94|3103.24|3109.31|3101.61|34
1648160270000|2022-03-24 22:17:50|3109.3|3101.6|3109.77|3102.07|3109.95|3102.25|3109.21|3101.51|13
1648160280000|2022-03-24 22:18:00|3109.57|3101.87|3110.12|3102.42|3110.31|3102.61|3109.29|3101.59|15
1648160290000|2022-03-24 22:18:10|3110.13|3102.43|3110.62|3102.92|3110.7|3103|3110.05|3102.35|16
1648160300000|2022-03-24 22:18:20|3110.78|3103.08|3110.21|3102.51|3110.78|3103.08|3109.66|3101.96|30
1648160310000|2022-03-24 22:18:30|3110.05|3102.35|3110|3102.3|3110.15|3102.45|3109.76|3102.06|30
1648160320000|2022-03-24 22:18:40|3109.98|3102.28|3110.73|3103.03|3111.02|3103.32|3109.47|3101.77|32
1648160330000|2022-03-24 22:18:50|3110.5|3102.8|3111.01|3103.31|3111.49|3103.79|3110.37|3102.67|30
1648160340000|2022-03-24 22:19:00|3110.74|3103.04|3110.97|3103.27|3111.95|3104.25|3109.82|3102.12|34
1648160350000|2022-03-24 22:19:10|3111.34|3103.64|3110.69|3102.99|3112.47|3104.77|3110.69|3102.99|36
1648160360000|2022-03-24 22:19:20|3110.49|3102.79|3112.08|3104.38|3112.53|3104.83|3110.49|3102.79|37
1648160370000|2022-03-24 22:19:30|3112.1|3104.4|3112.26|3104.56|3113.07|3105.37|3111.45|3103.75|31
1648160380000|2022-03-24 22:19:40|3112.31|3104.61|3112.18|3104.48|3113.06|3105.36|3111.8|3104.1|36
1648160390000|2022-03-24 22:19:50|3112.17|3104.47|3110.73|3103.03|3113|3105.3|3110.73|3103.03|38
1648160400000|2022-03-24 22:20:00|3112.65|3104.95|3111.31|3103.61|3112.86|3105.16|3111.31|3103.61|31
1648160410000|2022-03-24 22:20:10|3111.3|3103.6|3112.66|3104.96|3112.77|3105.07|3110.73|3103.03|25
1648160420000|2022-03-24 22:20:20|3112.38|3104.68|3112.44|3104.74|3113.36|3105.66|3112.38|3104.68|31
1648160430000|2022-03-24 22:20:30|3112.45|3104.75|3111.93|3104.23|3112.78|3105.08|3111.53|3103.83|12
1648160440000|2022-03-24 22:20:40|3111.65|3103.95|3111.66|3103.96|3113.93|3106.23|3111.65|3103.95|25
1648160450000|2022-03-24 22:20:50|3111.39|3103.69|3113.26|3105.56|3113.36|3105.66|3111.39|3103.69|23
1648160460000|2022-03-24 22:21:00|3113.34|3105.64|3113.31|3105.61|3113.42|3105.72|3112.26|3104.56|23
1648160470000|2022-03-24 22:21:10|3113.27|3105.57|3112.15|3104.45|3113.42|3105.72|3112.15|3104.45|34
1648160480000|2022-03-24 22:21:20|3112.31|3104.61|3112.92|3105.22|3113.97|3106.27|3112.31|3104.61|30
1648160490000|2022-03-24 22:21:30|3112.78|3105.08|3113.7|3106|3114|3106.3|3111.85|3104.15|27
1648160500000|2022-03-24 22:21:40|3113.76|3106.06|3113.69|3105.99|3113.77|3106.07|3112.75|3105.05|26
1648160510000|2022-03-24 22:21:50|3113.75|3106.05|3112.89|3105.19|3114.01|3106.31|3112.67|3104.97|17
1648160520000|2022-03-24 22:22:00|3113.04|3105.34|3114.13|3106.43|3114.35|3106.65|3111.84|3104.14|34
1648160530000|2022-03-24 22:22:10|3114.03|3106.33|3114.1|3106.4|3114.48|3106.78|3113.48|3105.78|33
1648160540000|2022-03-24 22:22:20|3113.72|3106.02|3114.06|3106.36|3114.32|3106.62|3113.03|3105.33|36
1648160550000|2022-03-24 22:22:30|3114.18|3106.48|3114.07|3106.37|3114.56|3106.86|3113.79|3106.09|29
1648160560000|2022-03-24 22:22:40|3114.63|3106.93|3114.91|3107.21|3115.23|3107.53|3113.55|3105.85|31
1648160570000|2022-03-24 22:22:50|3114.68|3106.98|3114.7|3107|3115.54|3107.84|3114.36|3106.66|29
1648160580000|2022-03-24 22:23:00|3114.5|3106.8|3114.49|3106.79|3114.97|3107.27|3114.44|3106.74|18
1648160590000|2022-03-24 22:23:10|3114.57|3106.87|3114.01|3106.31|3114.76|3107.06|3113.21|3105.51|27
1648160600000|2022-03-24 22:23:20|3114.1|3106.4|3114.5|3106.8|3115|3107.3|3113.06|3105.36|27
1648160610000|2022-03-24 22:23:30|3114.76|3107.06|3114.56|3106.86|3115.2|3107.5|3114.5|3106.8|14
1648160620000|2022-03-24 22:23:40|3114.57|3106.87|3115.16|3107.46|3116.61|3108.91|3113.6|3105.9|26
1648160630000|2022-03-24 22:23:50|3115.28|3107.58|3114.88|3107.18|3116.03|3108.33|3114.72|3107.02|36
1648160640000|2022-03-24 22:24:00|3115.01|3107.31|3115.03|3107.33|3115.65|3107.95|3114.71|3107.01|27
1648160650000|2022-03-24 22:24:10|3115.44|3107.74|3115.05|3107.35|3115.69|3107.99|3115.05|3107.35|19
1648160660000|2022-03-24 22:24:20|3115.1|3107.4|3114.51|3106.81|3115.74|3108.04|3114.51|3106.81|30
1648160670000|2022-03-24 22:24:30|3115.05|3107.35|3116.72|3109.02|3116.72|3109.02|3114.51|3106.81|24
1648160680000|2022-03-24 22:24:40|3116.71|3109.01|3115.66|3107.96|3116.71|3109.01|3114.82|3107.12|32
1648160690000|2022-03-24 22:24:50|3115.07|3107.37|3115.62|3107.92|3116.77|3109.07|3115.07|3107.37|32
1648160700000|2022-03-24 22:25:00|3115.57|3107.87|3115.72|3108.02|3115.9|3108.2|3115.55|3107.85|28
1648160710000|2022-03-24 22:25:10|3115.7|3108|3115.78|3108.08|3115.81|3108.11|3115.68|3107.98|17
1648160720000|2022-03-24 22:25:20|3115.35|3107.65|3115.78|3108.08|3115.83|3108.13|3115.35|3107.65|18
1648160730000|2022-03-24 22:25:30|3115.35|3107.65|3115.47|3107.77|3115.83|3108.13|3115.28|3107.58|23
1648160740000|2022-03-24 22:25:40|3116.02|3108.32|3115.58|3107.88|3116.36|3108.66|3115.49|3107.79|14
1648160750000|2022-03-24 22:25:50|3115.29|3107.59|3116.1|3108.4|3116.13|3108.43|3114.87|3107.17|23
1648160760000|2022-03-24 22:26:00|3115.86|3108.16|3114.72|3107.02|3117.08|3109.38|3114.72|3107.02|24
1648160770000|2022-03-24 22:26:10|3115.05|3107.35|3115.05|3107.35|3116.19|3108.49|3115.05|3107.35|12
1648160780000|2022-03-24 22:26:20|3116.37|3108.67|3115.71|3108.01|3116.41|3108.71|3115.37|3107.67|23
1648160790000|2022-03-24 22:26:30|3115.63|3107.93|3117.38|3109.68|3117.75|3110.05|3115.63|3107.93|30
1648160800000|2022-03-24 22:26:40|3116.59|3108.89|3117.8|3110.1|3117.85|3110.15|3116.33|3108.63|27
1648160810000|2022-03-24 22:26:50|3117.62|3109.92|3117.02|3109.32|3118.1|3110.4|3117.02|3109.32|37
1648160820000|2022-03-24 22:27:00|3117.24|3109.54|3117.34|3109.64|3117.75|3110.05|3116.72|3109.02|26
1648160830000|2022-03-24 22:27:10|3117.46|3109.76|3117.75|3110.05|3118.09|3110.39|3116.89|3109.19|27
1648160840000|2022-03-24 22:27:20|3117.58|3109.88|3117.67|3109.97|3117.81|3110.11|3116.89|3109.19|26
1648160850000|2022-03-24 22:27:30|3117.38|3109.68|3118.63|3110.93|3119.42|3111.72|3117.38|3109.68|32
1648160860000|2022-03-24 22:27:40|3118.3|3110.6|3118.99|3111.29|3119.86|3112.16|3117.85|3110.15|36
1648160870000|2022-03-24 22:27:50|3119.49|3111.79|3120.03|3112.33|3120.74|3113.04|3118.91|3111.21|33
1648160880000|2022-03-24 22:28:00|3120.02|3112.32|3119.42|3111.72|3120.32|3112.62|3119.32|3111.62|30
1648160890000|2022-03-24 22:28:10|3119.43|3111.73|3119.24|3111.54|3119.71|3112.01|3118.97|3111.27|24
1648160900000|2022-03-24 22:28:20|3119.22|3111.52|3119.89|3112.19|3120.16|3112.46|3118.94|3111.24|28
1648160910000|2022-03-24 22:28:30|3119.82|3112.12|3119.54|3111.84|3120.03|3112.33|3119.43|3111.73|38
1648160920000|2022-03-24 22:28:40|3119.17|3111.47|3119.6|3111.9|3119.83|3112.13|3119.14|3111.44|23
1648160930000|2022-03-24 22:28:50|3119.62|3111.92|3119.81|3112.11|3120.02|3112.32|3119.09|3111.39|23
1648160940000|2022-03-24 22:29:00|3120.05|3112.35|3119.64|3111.94|3120.06|3112.36|3119.49|3111.79|28
1648160950000|2022-03-24 22:29:10|3119.67|3111.97|3120.21|3112.51|3120.45|3112.75|3119.31|3111.61|28
1648160960000|2022-03-24 22:29:20|3119.34|3111.64|3118.18|3110.48|3120.61|3112.91|3118.18|3110.48|39
1648160970000|2022-03-24 22:29:30|3118.82|3111.12|3119.04|3111.34|3120.23|3112.53|3118.06|3110.36|31
1648160980000|2022-03-24 22:29:40|3119.31|3111.61|3119.41|3111.71|3119.77|3112.07|3119|3111.3|20
1648160990000|2022-03-24 22:29:50|3119.53|3111.83|3119.42|3111.72|3119.94|3112.24|3119.06|3111.36|34
1648161000000|2022-03-24 22:30:00|3119.41|3111.71|3119.74|3112.04|3119.8|3112.1|3119.3|3111.6|31
1648161010000|2022-03-24 22:30:10|3119.75|3112.05|3120.03|3112.33|3120.03|3112.33|3119.75|3112.05|18
1648161020000|2022-03-24 22:30:20|3120.09|3112.39|3118.98|3111.28|3120.33|3112.63|3118.98|3111.28|21
1648161030000|2022-03-24 22:30:30|3118.95|3111.25|3119.01|3111.31|3119.01|3111.31|3117.68|3109.98|27
1648161040000|2022-03-24 22:30:40|3118.93|3111.23|3118.37|3110.67|3118.93|3111.23|3117.66|3109.96|31
1648161050000|2022-03-24 22:30:50|3118.67|3110.97|3118.32|3110.62|3118.67|3110.97|3117.58|3109.88|31
1648161060000|2022-03-24 22:31:00|3117.74|3110.04|3118.65|3110.95|3118.65|3110.95|3117.74|3110.04|16
1648161070000|2022-03-24 22:31:10|3118.83|3111.13|3119.32|3111.62|3119.6|3111.9|3118.83|3111.13|19
1648161080000|2022-03-24 22:31:20|3119.16|3111.46|3119.09|3111.39|3119.3|3111.6|3118.01|3110.31|23
1648161090000|2022-03-24 22:31:30|3119.08|3111.38|3119.24|3111.54|3119.25|3111.55|3118.1|3110.4|26
1648161100000|2022-03-24 22:31:40|3119.06|3111.36|3118.67|3110.97|3119.55|3111.85|3118.34|3110.64|31
1648161110000|2022-03-24 22:31:50|3118.65|3110.95|3118.86|3111.16|3118.86|3111.16|3118.65|3110.95|13
1648161120000|2022-03-24 22:32:00|3118.77|3111.07|3119.28|3111.58|3119.28|3111.58|3118.63|3110.93|23
1648161130000|2022-03-24 22:32:10|3119.32|3111.62|3119.71|3112.01|3119.89|3112.19|3119.24|3111.54|23
1648161140000|2022-03-24 22:32:20|3119.5|3111.8|3119.52|3111.82|3120.59|3112.89|3118.61|3110.91|32
1648161150000|2022-03-24 22:32:30|3118.63|3110.93|3119.26|3111.56|3120.6|3112.9|3118.56|3110.86|34
1648161160000|2022-03-24 22:32:40|3118.87|3111.17|3118.64|3110.94|3120.6|3112.9|3118.64|3110.94|21
1648161170000|2022-03-24 22:32:50|3119.11|3111.41|3120.31|3112.61|3120.36|3112.66|3118.64|3110.94|31
1648161180000|2022-03-24 22:33:00|3119.59|3111.89|3119.84|3112.14|3120.46|3112.76|3118.95|3111.25|34
1648161190000|2022-03-24 22:33:10|3119.97|3112.27|3119.82|3112.12|3120.43|3112.73|3119.38|3111.68|16
1648161200000|2022-03-24 22:33:20|3119.71|3112.01|3120|3112.3|3120.47|3112.77|3119.71|3112.01|21
1648161210000|2022-03-24 22:33:30|3120.13|3112.43|3119.71|3112.01|3120.37|3112.67|3119.71|3112.01|13
1648161220000|2022-03-24 22:33:40|3119.82|3112.12|3120.17|3112.47|3121.4|3113.7|3119.71|3112.01|24
1648161230000|2022-03-24 22:33:50|3121.4|3113.7|3122.06|3114.36|3122.06|3114.36|3119.97|3112.27|27
1648161240000|2022-03-24 22:34:00|3121.82|3114.12|3121.7|3114|3122.03|3114.33|3120.87|3113.17|22
1648161250000|2022-03-24 22:34:10|3121.44|3113.74|3122.17|3114.47|3122.18|3114.48|3121.12|3113.42|23
1648161260000|2022-03-24 22:34:20|3122.07|3114.37|3121.52|3113.82|3122.27|3114.57|3121.52|3113.82|21
1648161270000|2022-03-24 22:34:30|3122|3114.3|3121.58|3113.88|3122.11|3114.41|3121.35|3113.65|26
1648161280000|2022-03-24 22:34:40|3121.57|3113.87|3121.85|3114.15|3122.21|3114.51|3120.59|3112.89|19
1648161290000|2022-03-24 22:34:50|3121.31|3113.61|3120.86|3113.16|3122.45|3114.75|3120.86|3113.16|28
1648161300000|2022-03-24 22:35:00|3121.47|3113.77|3122.06|3114.36|3122.57|3114.87|3121.41|3113.71|30
1648161310000|2022-03-24 22:35:10|3121.21|3113.51|3122.01|3114.31|3122.09|3114.39|3121.21|3113.51|18
1648161320000|2022-03-24 22:35:20|3122.02|3114.32|3122.02|3114.32|3122.2|3114.5|3121.85|3114.15|21
1648161330000|2022-03-24 22:35:30|3121.85|3114.15|3121.5|3113.8|3122.14|3114.44|3120.06|3112.36|30
1648161340000|2022-03-24 22:35:40|3119.63|3111.93|3121.42|3113.72|3121.52|3113.82|3119.63|3111.93|21
1648161350000|2022-03-24 22:35:50|3120.13|3112.43|3121.09|3113.39|3122.01|3114.31|3119.48|3111.78|25
1648161360000|2022-03-24 22:36:00|3121.93|3114.23|3121.44|3113.74|3122.14|3114.44|3120.3|3112.6|27
1648161370000|2022-03-24 22:36:10|3120.25|3112.55|3120.03|3112.33|3121.19|3113.49|3119.92|3112.22|18
1648161380000|2022-03-24 22:36:20|3120.17|3112.47|3120.03|3112.33|3120.2|3112.5|3119.9|3112.2|18
1648161390000|2022-03-24 22:36:30|3120.02|3112.32|3119.82|3112.12|3120.02|3112.32|3119.19|3111.49|30
1648161400000|2022-03-24 22:36:40|3119.87|3112.17|3119.37|3111.67|3120.04|3112.34|3119.28|3111.58|21
1648161410000|2022-03-24 22:36:50|3118.6|3110.9|3119.57|3111.87|3119.57|3111.87|3118.6|3110.9|12
1648161420000|2022-03-24 22:37:00|3119.35|3111.65|3117.72|3110.02|3119.57|3111.87|3117.72|3110.02|24
1648161430000|2022-03-24 22:37:10|3117.49|3109.79|3118.83|3111.13|3118.9|3111.2|3117.49|3109.79|26
1648161440000|2022-03-24 22:37:20|3118.86|3111.16|3118.91|3111.21|3118.91|3111.21|3118.61|3110.91|18
1648161450000|2022-03-24 22:37:30|3118.03|3110.33|3117.93|3110.23|3118.03|3110.33|3117.93|3110.23|5
1648161460000|2022-03-24 22:37:40|3119.18|3111.48|3117.12|3109.42|3119.18|3111.48|3117.12|3109.42|5
1648161470000|2022-03-24 22:37:50|3119.03|3111.33|3119.03|3111.33|3119.03|3111.33|3117.37|3109.67|7
1648161480000|2022-03-24 22:38:00|3118.69|3110.99|3118.95|3111.25|3118.98|3111.28|3117.42|3109.72|18
1648161490000|2022-03-24 22:38:10|3118.89|3111.19|3118.98|3111.28|3119.33|3111.63|3118.73|3111.03|26
1648161500000|2022-03-24 22:38:20|3118.85|3111.15|3118.55|3110.85|3118.87|3111.17|3117.74|3110.04|36
1648161510000|2022-03-24 22:38:30|3118.17|3110.47|3118.4|3110.7|3118.55|3110.85|3118.17|3110.47|18
1648161520000|2022-03-24 22:38:40|3118.53|3110.83|3118.33|3110.63|3118.64|3110.94|3117.73|3110.03|24
1648161530000|2022-03-24 22:38:50|3118.36|3110.66|3118.17|3110.47|3118.63|3110.93|3117.75|3110.05|30
1648161540000|2022-03-24 22:39:00|3118.11|3110.41|3117.36|3109.66|3118.11|3110.41|3117.27|3109.57|23
1648161550000|2022-03-24 22:39:10|3117.68|3109.98|3117.48|3109.78|3118.22|3110.52|3117.03|3109.33|24
1648161560000|2022-03-24 22:39:20|3117.51|3109.81|3117.65|3109.95|3117.65|3109.95|3116.59|3108.89|31
1648161570000|2022-03-24 22:39:30|3117.77|3110.07|3117.81|3110.11|3117.93|3110.23|3117.34|3109.64|36
1648161580000|2022-03-24 22:39:40|3117.76|3110.06|3117.79|3110.09|3117.89|3110.19|3117.58|3109.88|30
1648161590000|2022-03-24 22:39:50|3117.78|3110.08|3117.8|3110.1|3118|3110.3|3117.74|3110.04|27
1648161600000|2022-03-24 22:40:00|3117.11|3109.41|3117.61|3109.91|3118.02|3110.32|3116.29|3108.59|28
1648161610000|2022-03-24 22:40:10|3116.73|3109.03|3117.13|3109.43|3117.83|3110.13|3116.73|3109.03|24
1648161620000|2022-03-24 22:40:20|3117.71|3110.01|3117.69|3109.99|3117.89|3110.19|3116.22|3108.52|15
1648161630000|2022-03-24 22:40:30|3117.81|3110.11|3117.82|3110.12|3118.54|3110.84|3117.39|3109.69|32
1648161640000|2022-03-24 22:40:40|3117.91|3110.21|3118.81|3111.11|3118.81|3111.11|3117.62|3109.92|24
1648161650000|2022-03-24 22:40:50|3118.83|3111.13|3118.86|3111.16|3119|3111.3|3118.62|3110.92|14
1648161660000|2022-03-24 22:41:00|3118.72|3111.02|3118.77|3111.07|3118.87|3111.17|3118.59|3110.89|17
1648161670000|2022-03-24 22:41:10|3118.85|3111.15|3119.23|3111.53|3119.53|3111.83|3118.4|3110.7|22
1648161680000|2022-03-24 22:41:20|3119.27|3111.57|3119.79|3112.09|3120.34|3112.64|3119.27|3111.57|24
1648161690000|2022-03-24 22:41:30|3119.77|3112.07|3119.44|3111.74|3119.8|3112.1|3119.38|3111.68|27
1648161700000|2022-03-24 22:41:40|3119.61|3111.91|3121.31|3113.61|3121.63|3113.93|3119.61|3111.91|22
1648161710000|2022-03-24 22:41:50|3121.11|3113.41|3121.48|3113.78|3121.55|3113.85|3120.68|3112.98|22
1648161720000|2022-03-24 22:42:00|3120.52|3112.82|3121.05|3113.35|3121.62|3113.92|3120.52|3112.82|28
1648161730000|2022-03-24 22:42:10|3121.01|3113.31|3121.05|3113.35|3121.1|3113.4|3120.52|3112.82|34
1648161740000|2022-03-24 22:42:20|3121.06|3113.36|3121.53|3113.83|3121.6|3113.9|3120.64|3112.94|22
1648161750000|2022-03-24 22:42:30|3121.52|3113.82|3120.64|3112.94|3121.71|3114.01|3120.56|3112.86|12
1648161760000|2022-03-24 22:42:40|3120.65|3112.95|3121.66|3113.96|3121.88|3114.18|3120.01|3112.31|29
1648161770000|2022-03-24 22:42:50|3121.63|3113.93|3121.5|3113.8|3121.63|3113.93|3120.57|3112.87|22
1648161780000|2022-03-24 22:43:00|3120.68|3112.98|3120.87|3113.17|3121.5|3113.8|3120.37|3112.67|19
1648161790000|2022-03-24 22:43:10|3120.95|3113.25|3121.7|3114|3121.7|3114|3120.24|3112.54|24
1648161800000|2022-03-24 22:43:20|3120.52|3112.82|3120.99|3113.29|3121.88|3114.18|3120.34|3112.64|32
1648161810000|2022-03-24 22:43:30|3120.61|3112.91|3120.78|3113.08|3121.06|3113.36|3120.31|3112.61|22
1648161820000|2022-03-24 22:43:40|3120.73|3113.03|3120.43|3112.73|3121.88|3114.18|3120.43|3112.73|28
1648161830000|2022-03-24 22:43:50|3121.84|3114.14|3120.6|3112.9|3121.84|3114.14|3120.6|3112.9|13
1648161840000|2022-03-24 22:44:00|3120.73|3113.03|3120.68|3112.98|3120.8|3113.1|3120.68|3112.98|5
1648161850000|2022-03-24 22:44:10|3120.67|3112.97|3121.52|3113.82|3121.57|3113.87|3120.67|3112.97|21
1648161860000|2022-03-24 22:44:20|3122.2|3114.5|3121.7|3114|3122.2|3114.5|3121.69|3113.99|6
1648161870000|2022-03-24 22:44:30|3121.69|3113.99|3121.28|3113.58|3121.83|3114.13|3121.28|3113.58|9
1648161880000|2022-03-24 22:44:40|3121.39|3113.69|3122.07|3114.37|3122.53|3114.83|3121.39|3113.69|30
1648161890000|2022-03-24 22:44:50|3122.13|3114.43|3122.2|3114.5|3123.31|3115.61|3121.59|3113.89|24
1648161900000|2022-03-24 22:45:00|3122.26|3114.56|3122.05|3114.35|3122.26|3114.56|3121.95|3114.25|20
1648161910000|2022-03-24 22:45:10|3122.09|3114.39|3122.11|3114.41|3122.64|3114.94|3121.62|3113.92|26
1648161920000|2022-03-24 22:45:20|3122.04|3114.34|3122.4|3114.7|3122.57|3114.87|3121.59|3113.89|15
1648161930000|2022-03-24 22:45:30|3122.24|3114.54|3123.18|3115.48|3123.18|3115.48|3121.66|3113.96|20
1648161940000|2022-03-24 22:45:40|3122.81|3115.11|3123.48|3115.78|3124.05|3116.35|3121.85|3114.15|22
1648161950000|2022-03-24 22:45:50|3124.04|3116.34|3123.67|3115.97|3124.19|3116.49|3123.52|3115.82|27
1648161960000|2022-03-24 22:46:00|3123.63|3115.93|3122.58|3114.88|3123.92|3116.22|3122.34|3114.64|31
1648161970000|2022-03-24 22:46:10|3122.25|3114.55|3121.65|3113.95|3122.34|3114.64|3121.5|3113.8|33
1648161980000|2022-03-24 22:46:20|3121.78|3114.08|3121.82|3114.12|3121.89|3114.19|3121.48|3113.78|33
1648161990000|2022-03-24 22:46:30|3121.75|3114.05|3121.41|3113.71|3121.75|3114.05|3120.86|3113.16|19
1648162000000|2022-03-24 22:46:40|3121.35|3113.65|3119.92|3112.22|3121.45|3113.75|3119.92|3112.22|30
1648162010000|2022-03-24 22:46:50|3120.02|3112.32|3120.42|3112.72|3120.42|3112.72|3119.74|3112.04|28
1648162020000|2022-03-24 22:47:00|3120.38|3112.68|3119.97|3112.27|3120.38|3112.68|3119.69|3111.99|26
1648162030000|2022-03-24 22:47:10|3119.94|3112.24|3119.05|3111.35|3119.97|3112.27|3118.91|3111.21|30
1648162040000|2022-03-24 22:47:20|3119|3111.3|3118.71|3111.01|3119|3111.3|3118.37|3110.67|14
1648162050000|2022-03-24 22:47:30|3118.72|3111.02|3119.41|3111.71|3119.88|3112.18|3118.35|3110.65|26
1648162060000|2022-03-24 22:47:40|3119.46|3111.76|3120.41|3112.71|3120.8|3113.1|3119.46|3111.76|23
1648162070000|2022-03-24 22:47:50|3120.26|3112.56|3119.34|3111.64|3120.26|3112.56|3119.33|3111.63|22
1648162080000|2022-03-24 22:48:00|3119.36|3111.66|3119.67|3111.97|3119.82|3112.12|3119.25|3111.55|23
1648162090000|2022-03-24 22:48:10|3119.66|3111.96|3119.47|3111.77|3119.74|3112.04|3119|3111.3|20
1648162100000|2022-03-24 22:48:20|3119.74|3112.04|3119.27|3111.57|3119.81|3112.11|3119.15|3111.45|23
1648162110000|2022-03-24 22:48:30|3119.63|3111.93|3119.74|3112.04|3119.74|3112.04|3119.11|3111.41|19
1648162120000|2022-03-24 22:48:40|3119.77|3112.07|3119.8|3112.1|3120.32|3112.62|3119.71|3112.01|30
1648162130000|2022-03-24 22:48:50|3119.77|3112.07|3120.1|3112.4|3120.1|3112.4|3119.57|3111.87|18
1648162140000|2022-03-24 22:49:00|3119.96|3112.26|3120.16|3112.46|3120.16|3112.46|3119.68|3111.98|28
1648162150000|2022-03-24 22:49:10|3120.15|3112.45|3120.09|3112.39|3120.55|3112.85|3120.07|3112.37|23
1648162160000|2022-03-24 22:49:20|3120.03|3112.33|3120.19|3112.49|3120.19|3112.49|3119.76|3112.06|24
1648162170000|2022-03-24 22:49:30|3120.17|3112.47|3120.52|3112.82|3120.52|3112.82|3119.84|3112.14|29
1648162180000|2022-03-24 22:49:40|3120.53|3112.83|3120.26|3112.56|3120.53|3112.83|3120.12|3112.42|12
1648162190000|2022-03-24 22:49:50|3120.1|3112.4|3119.73|3112.03|3120.39|3112.69|3119.68|3111.98|31
1648162200000|2022-03-24 22:50:00|3119.76|3112.06|3119.78|3112.08|3120.89|3113.19|3119.45|3111.75|22
1648162210000|2022-03-24 22:50:10|3119.77|3112.07|3121.3|3113.6|3121.42|3113.72|3119.77|3112.07|21
1648162220000|2022-03-24 22:50:20|3120.69|3112.99|3120.56|3112.86|3121.39|3113.69|3120.29|3112.59|25
1648162230000|2022-03-24 22:50:30|3120.62|3112.92|3120.74|3113.04|3121.49|3113.79|3120.53|3112.83|25
1648162240000|2022-03-24 22:50:40|3121.34|3113.64|3121.3|3113.6|3121.46|3113.76|3120.69|3112.99|23
1648162250000|2022-03-24 22:50:50|3121.31|3113.61|3121.26|3113.56|3121.52|3113.82|3121.09|3113.39|28
1648162260000|2022-03-24 22:51:00|3121.19|3113.49|3119.91|3112.21|3121.35|3113.65|3119.81|3112.11|25
1648162270000|2022-03-24 22:51:10|3120.53|3112.83|3119.29|3111.59|3120.53|3112.83|3119.07|3111.37|32
1648162280000|2022-03-24 22:51:20|3119.36|3111.66|3118.95|3111.25|3119.46|3111.76|3118.8|3111.1|27
1648162290000|2022-03-24 22:51:30|3119.1|3111.4|3118.92|3111.22|3119.13|3111.43|3118.22|3110.52|35
1648162300000|2022-03-24 22:51:40|3118.93|3111.23|3119.08|3111.38|3119.33|3111.63|3118.93|3111.23|13
1648162310000|2022-03-24 22:51:50|3118.88|3111.18|3118.66|3110.96|3118.88|3111.18|3118.35|3110.65|24
1648162320000|2022-03-24 22:52:00|3118.64|3110.94|3119.19|3111.49|3119.35|3111.65|3118.49|3110.79|19
1648162330000|2022-03-24 22:52:10|3119.21|3111.51|3119|3111.3|3119.52|3111.82|3119|3111.3|17
1648162340000|2022-03-24 22:52:20|3119.28|3111.58|3119.13|3111.43|3119.28|3111.58|3118.21|3110.51|37
1648162350000|2022-03-24 22:52:30|3119.21|3111.51|3118.35|3110.65|3119.68|3111.98|3118.35|3110.65|24
1648162360000|2022-03-24 22:52:40|3119.05|3111.35|3119.07|3111.37|3119.16|3111.46|3118.39|3110.69|22
1648162370000|2022-03-24 22:52:50|3118.99|3111.29|3119.1|3111.4|3119.16|3111.46|3118.09|3110.39|32
1648162380000|2022-03-24 22:53:00|3119.17|3111.47|3119.23|3111.53|3119.23|3111.53|3118.79|3111.09|24
1648162390000|2022-03-24 22:53:10|3119.25|3111.55|3119.32|3111.62|3119.32|3111.62|3118.9|3111.2|21
1648162400000|2022-03-24 22:53:20|3119.3|3111.6|3119.33|3111.63|3119.43|3111.73|3118.99|3111.29|27
1648162410000|2022-03-24 22:53:30|3119.02|3111.32|3119.36|3111.66|3119.68|3111.98|3118.91|3111.21|20
1648162420000|2022-03-24 22:53:40|3119.04|3111.34|3119.27|3111.57|3119.55|3111.85|3118.82|3111.12|34
1648162430000|2022-03-24 22:53:50|3119.28|3111.58|3119.03|3111.33|3119.28|3111.58|3118.24|3110.54|32
1648162440000|2022-03-24 22:54:00|3119.05|3111.35|3117.89|3110.19|3119.05|3111.35|3117.89|3110.19|32
1648162450000|2022-03-24 22:54:10|3118.06|3110.36|3118.49|3110.79|3118.88|3111.18|3117.59|3109.89|31
1648162460000|2022-03-24 22:54:20|3118.47|3110.77|3116.98|3109.28|3118.58|3110.88|3116.98|3109.28|29
1648162470000|2022-03-24 22:54:30|3117.11|3109.41|3118.03|3110.33|3118.13|3110.43|3116.79|3109.09|34
1648162480000|2022-03-24 22:54:40|3118.19|3110.49|3118.5|3110.8|3118.5|3110.8|3117.7|3110|32
1648162490000|2022-03-24 22:54:50|3118.47|3110.77|3117.81|3110.11|3118.47|3110.77|3117.67|3109.97|10
1648162500000|2022-03-24 22:55:00|3117.84|3110.14|3117.54|3109.84|3117.84|3110.14|3116.83|3109.13|19
1648162510000|2022-03-24 22:55:10|3117.19|3109.49|3117.51|3109.81|3117.56|3109.86|3117.02|3109.32|14
1648162520000|2022-03-24 22:55:20|3117.5|3109.8|3117.42|3109.72|3117.72|3110.02|3116.96|3109.26|28
1648162530000|2022-03-24 22:55:30|3117.76|3110.06|3118.41|3110.71|3118.47|3110.77|3117.41|3109.71|28
1648162540000|2022-03-24 22:55:40|3118.39|3110.69|3118.39|3110.69|3118.75|3111.05|3117.58|3109.88|36
1648162550000|2022-03-24 22:55:50|3118.41|3110.71|3117.62|3109.92|3118.71|3111.01|3117.45|3109.75|35
1648162560000|2022-03-24 22:56:00|3117.61|3109.91|3117.75|3110.05|3118.48|3110.78|3117.33|3109.63|32
1648162570000|2022-03-24 22:56:10|3117.76|3110.06|3118.42|3110.72|3118.51|3110.81|3117.59|3109.89|32
1648162580000|2022-03-24 22:56:20|3118.43|3110.73|3117.78|3110.08|3118.69|3110.99|3117.49|3109.79|34
1648162590000|2022-03-24 22:56:30|3117.84|3110.14|3118.44|3110.74|3118.7|3111|3117.66|3109.96|32
1648162600000|2022-03-24 22:56:40|3118.52|3110.82|3118.19|3110.49|3118.52|3110.82|3117.62|3109.92|32
1648162610000|2022-03-24 22:56:50|3118.18|3110.48|3117.25|3109.55|3118.34|3110.64|3117.05|3109.35|29
1648162620000|2022-03-24 22:57:00|3117.71|3110.01|3118.11|3110.41|3118.18|3110.48|3117.4|3109.7|32
1648162630000|2022-03-24 22:57:10|3118.23|3110.53|3118.06|3110.36|3118.46|3110.76|3117.53|3109.83|28
1648162640000|2022-03-24 22:57:20|3118.05|3110.35|3118|3110.3|3118.25|3110.55|3117.76|3110.06|33
1648162650000|2022-03-24 22:57:30|3117.95|3110.25|3117.47|3109.77|3117.95|3110.25|3116.2|3108.5|35
1648162660000|2022-03-24 22:57:40|3117.48|3109.78|3117.68|3109.98|3117.77|3110.07|3117.2|3109.5|27
1648162670000|2022-03-24 22:57:50|3117.55|3109.85|3117|3109.3|3117.68|3109.98|3116.76|3109.06|26
1648162680000|2022-03-24 22:58:00|3117.03|3109.33|3117.46|3109.76|3117.5|3109.8|3117.03|3109.33|20
1648162690000|2022-03-24 22:58:10|3117.4|3109.7|3116.94|3109.24|3117.41|3109.71|3116.75|3109.05|28
1648162700000|2022-03-24 22:58:20|3117.19|3109.49|3116.87|3109.17|3117.67|3109.97|3116.83|3109.13|32
1648162710000|2022-03-24 22:58:30|3116.85|3109.15|3117.43|3109.73|3117.88|3110.18|3116.84|3109.14|31
1648162720000|2022-03-24 22:58:40|3117.65|3109.95|3116.97|3109.27|3117.65|3109.95|3116.97|3109.27|34
1648162730000|2022-03-24 22:58:50|3116.94|3109.24|3116.62|3108.92|3117.4|3109.7|3116.55|3108.85|37
1648162740000|2022-03-24 22:59:00|3116.63|3108.93|3116.5|3108.8|3117.17|3109.47|3116.2|3108.5|31
1648162750000|2022-03-24 22:59:10|3116.49|3108.79|3116.94|3109.24|3117.73|3110.03|3116.49|3108.79|28
1648162760000|2022-03-24 22:59:20|3117.66|3109.96|3116.5|3108.8|3117.96|3110.26|3116.49|3108.79|23
1648162770000|2022-03-24 22:59:30|3116.82|3109.12|3116.42|3108.72|3118.12|3110.42|3116.29|3108.59|29
1648162780000|2022-03-24 22:59:40|3116.41|3108.71|3116.66|3108.96|3117.15|3109.45|3116.13|3108.43|27
1648162790000|2022-03-24 22:59:50|3116.44|3108.74|3117.01|3109.31|3117.06|3109.36|3116.35|3108.65|35
1648162800000|2022-03-24 23:00:00|3116.39|3108.69|3116.1|3108.4|3116.39|3108.69|3115.59|3107.89|31
1648162810000|2022-03-24 23:00:10|3116.32|3108.62|3114.47|3106.77|3116.78|3109.08|3114.34|3106.64|35
1648162820000|2022-03-24 23:00:20|3114.57|3106.87|3114.67|3106.97|3115.47|3107.77|3114.26|3106.56|33
1648162830000|2022-03-24 23:00:30|3114.72|3107.02|3115.83|3108.13|3116.02|3108.32|3114.72|3107.02|29
1648162840000|2022-03-24 23:00:40|3115.44|3107.74|3115.57|3107.87|3115.83|3108.13|3115.11|3107.41|30
1648162850000|2022-03-24 23:00:50|3115.59|3107.89|3115.7|3108|3115.81|3108.11|3115.2|3107.5|31
1648162860000|2022-03-24 23:01:00|3115.91|3108.21|3114.96|3107.26|3115.91|3108.21|3114.95|3107.25|31
1648162870000|2022-03-24 23:01:10|3115.37|3107.67|3114.39|3106.69|3115.37|3107.67|3114.35|3106.65|35
1648162880000|2022-03-24 23:01:20|3114.42|3106.72|3114.62|3106.92|3114.62|3106.92|3114.25|3106.55|27
1648162890000|2022-03-24 23:01:30|3114.64|3106.94|3114.75|3107.05|3115.02|3107.32|3113.31|3105.61|37
1648162900000|2022-03-24 23:01:40|3114.77|3107.07|3114.9|3107.2|3114.9|3107.2|3114.43|3106.73|35
1648162910000|2022-03-24 23:01:50|3114.75|3107.05|3114.2|3106.5|3115.08|3107.38|3113.3|3105.6|32
1648162920000|2022-03-24 23:02:00|3114.04|3106.34|3113.44|3105.74|3114.1|3106.4|3112.35|3104.65|35
1648162930000|2022-03-24 23:02:10|3113.58|3105.88|3113.47|3105.77|3113.58|3105.88|3112.52|3104.82|37
1648162940000|2022-03-24 23:02:20|3113.19|3105.49|3113.08|3105.38|3113.8|3106.1|3112.85|3105.15|33
1648162950000|2022-03-24 23:02:30|3113.06|3105.36|3112.62|3104.92|3113.43|3105.73|3112.62|3104.92|33
1648162960000|2022-03-24 23:02:40|3112.59|3104.89|3113.06|3105.36|3113.22|3105.52|3112.29|3104.59|25
1648162970000|2022-03-24 23:02:50|3113.15|3105.45|3113.16|3105.46|3114.26|3106.56|3112.84|3105.14|26
1648162980000|2022-03-24 23:03:00|3113.14|3105.44|3113.08|3105.38|3114.13|3106.43|3112.51|3104.81|35
1648162990000|2022-03-24 23:03:10|3113.07|3105.37|3112|3104.3|3113.07|3105.37|3111.95|3104.25|37
1648163000000|2022-03-24 23:03:20|3111.36|3103.66|3112.43|3104.73|3112.68|3104.98|3111.29|3103.59|37
1648163010000|2022-03-24 23:03:30|3112.48|3104.78|3112.28|3104.58|3112.63|3104.93|3112.03|3104.33|26
1648163020000|2022-03-24 23:03:40|3112.29|3104.59|3112.4|3104.7|3112.52|3104.82|3112.08|3104.38|28
1648163030000|2022-03-24 23:03:50|3112.24|3104.54|3111.8|3104.1|3112.37|3104.67|3111.8|3104.1|27
1648163040000|2022-03-24 23:04:00|3111.92|3104.22|3112.21|3104.51|3112.36|3104.66|3111.55|3103.85|31
1648163050000|2022-03-24 23:04:10|3112.2|3104.5|3112.48|3104.78|3112.67|3104.97|3112.2|3104.5|21
1648163060000|2022-03-24 23:04:20|3112.34|3104.64|3112.19|3104.49|3112.51|3104.81|3112.07|3104.37|29
1648163070000|2022-03-24 23:04:30|3112.32|3104.62|3113.18|3105.48|3113.18|3105.48|3112.32|3104.62|35
1648163080000|2022-03-24 23:04:40|3112.96|3105.26|3111.59|3103.89|3113.24|3105.54|3111.59|3103.89|38
1648163090000|2022-03-24 23:04:50|3111.84|3104.14|3111.72|3104.02|3112.25|3104.55|3111.34|3103.64|36
1648163100000|2022-03-24 23:05:00|3111.76|3104.06|3112.45|3104.75|3112.95|3105.25|3111.75|3104.05|25
1648163110000|2022-03-24 23:05:10|3112.44|3104.74|3113.16|3105.46|3113.66|3105.96|3112.21|3104.51|35
1648163120000|2022-03-24 23:05:20|3113.22|3105.52|3119.22|3111.52|3119.22|3111.52|3113.14|3105.44|38
1648163130000|2022-03-24 23:05:30|3119.1|3111.4|3117.49|3109.79|3119.29|3111.59|3117.44|3109.74|36
1648163140000|2022-03-24 23:05:40|3117.46|3109.76|3117.35|3109.65|3118.02|3110.32|3116.23|3108.53|36
1648163150000|2022-03-24 23:05:50|3118.4|3110.7|3119.23|3111.53|3119.51|3111.81|3117.53|3109.83|35
1648163160000|2022-03-24 23:06:00|3119.27|3111.57|3118.05|3110.35|3119.36|3111.66|3117.76|3110.06|34
1648163170000|2022-03-24 23:06:10|3117.26|3109.56|3118.33|3110.63|3119.49|3111.79|3117.26|3109.56|28
1648163180000|2022-03-24 23:06:20|3118.11|3110.41|3117.48|3109.78|3118.13|3110.43|3117.08|3109.38|32
1648163190000|2022-03-24 23:06:30|3117.3|3109.6|3118.11|3110.41|3118.23|3110.53|3117.3|3109.6|31
1648163200000|2022-03-24 23:06:40|3118.06|3110.36|3117.86|3110.16|3118.13|3110.43|3117.6|3109.9|25
1648163210000|2022-03-24 23:06:50|3117.85|3110.15|3117.5|3109.8|3118.25|3110.55|3117.33|3109.63|32
1648163220000|2022-03-24 23:07:00|3117.49|3109.79|3115.57|3107.87|3117.49|3109.79|3115.16|3107.46|37
1648163230000|2022-03-24 23:07:10|3115.56|3107.86|3114.96|3107.26|3115.92|3108.22|3114.93|3107.23|38
1648163240000|2022-03-24 23:07:20|3114.92|3107.22|3114.96|3107.26|3115.6|3107.9|3114.48|3106.78|34
1648163250000|2022-03-24 23:07:30|3115|3107.3|3114.75|3107.05|3115.04|3107.34|3114.55|3106.85|24
1648163260000|2022-03-24 23:07:40|3114.78|3107.08|3114.69|3106.99|3114.81|3107.11|3114.69|3106.99|8
1648163270000|2022-03-24 23:07:50|3114.7|3107|3114.76|3107.06|3114.84|3107.14|3114.69|3106.99|16
1648163280000|2022-03-24 23:08:00|3114.81|3107.11|3114.85|3107.15|3115.24|3107.54|3114.8|3107.1|21
1648163290000|2022-03-24 23:08:10|3114.74|3107.04|3114.76|3107.06|3114.88|3107.18|3114.68|3106.98|31
1648163300000|2022-03-24 23:08:20|3114.75|3107.05|3114.43|3106.73|3115.96|3108.26|3114.41|3106.71|28
1648163310000|2022-03-24 23:08:30|3114.56|3106.86|3114.42|3106.72|3115.03|3107.33|3114.4|3106.7|17
1648163320000|2022-03-24 23:08:40|3114.43|3106.73|3114.41|3106.71|3115.96|3108.26|3114.41|3106.71|26
1648163330000|2022-03-24 23:08:50|3114.42|3106.72|3115.22|3107.52|3115.96|3108.26|3114.41|3106.71|25
1648163340000|2022-03-24 23:09:00|3115.21|3107.51|3114.76|3107.06|3115.85|3108.15|3114.65|3106.95|35
1648163350000|2022-03-24 23:09:10|3115.1|3107.4|3114.97|3107.27|3115.64|3107.94|3114.46|3106.76|35
1648163360000|2022-03-24 23:09:20|3114.96|3107.26|3115.07|3107.37|3115.46|3107.76|3114.74|3107.04|32
1648163370000|2022-03-24 23:09:30|3114.64|3106.94|3114.5|3106.8|3115.1|3107.4|3114.18|3106.48|30
1648163380000|2022-03-24 23:09:40|3114.48|3106.78|3114.06|3106.36|3114.58|3106.88|3113.98|3106.28|30
1648163390000|2022-03-24 23:09:50|3114.03|3106.33|3113.66|3105.96|3114.11|3106.41|3113.48|3105.78|31
1648163400000|2022-03-24 23:10:00|3113.86|3106.16|3115.45|3107.75|3115.45|3107.75|3113.56|3105.86|34
1648163410000|2022-03-24 23:10:10|3115.43|3107.73|3115.63|3107.93|3115.65|3107.95|3115.43|3107.73|18
1648163420000|2022-03-24 23:10:20|3115.38|3107.68|3114.52|3106.82|3115.54|3107.84|3114.46|3106.76|21
1648163430000|2022-03-24 23:10:30|3114.53|3106.83|3115.58|3107.88|3115.59|3107.89|3114.4|3106.7|37
1648163440000|2022-03-24 23:10:40|3115.38|3107.68|3114.44|3106.74|3115.58|3107.88|3114.15|3106.45|23
1648163450000|2022-03-24 23:10:50|3114.45|3106.75|3114.8|3107.1|3115.24|3107.54|3113.58|3105.88|30
1648163460000|2022-03-24 23:11:00|3114.63|3106.93|3114.14|3106.44|3114.74|3107.04|3113.37|3105.67|36
1648163470000|2022-03-24 23:11:10|3114.23|3106.53|3112.23|3104.53|3114.23|3106.53|3111.36|3103.66|40
1648163480000|2022-03-24 23:11:20|3112.27|3104.57|3112.41|3104.71|3112.51|3104.81|3112.19|3104.49|37
1648163490000|2022-03-24 23:11:30|3112.37|3104.67|3111.79|3104.09|3112.46|3104.76|3111.31|3103.61|34
1648163500000|2022-03-24 23:11:40|3111.55|3103.85|3111.93|3104.23|3112.18|3104.48|3111.23|3103.53|27
1648163510000|2022-03-24 23:11:50|3111.92|3104.22|3111.78|3104.08|3112.18|3104.48|3111.66|3103.96|36
1648163520000|2022-03-24 23:12:00|3111.79|3104.09|3112.37|3104.67|3112.43|3104.73|3111.31|3103.61|21
1648163530000|2022-03-24 23:12:10|3112.33|3104.63|3112.06|3104.36|3112.59|3104.89|3111.42|3103.72|37
1648163540000|2022-03-24 23:12:20|3112.16|3104.46|3111.8|3104.1|3112.24|3104.54|3111.37|3103.67|34
1648163550000|2022-03-24 23:12:30|3111.62|3103.92|3111.55|3103.85|3111.63|3103.93|3110.84|3103.14|35
1648163560000|2022-03-24 23:12:40|3111.7|3104|3112.12|3104.42|3112.12|3104.42|3110.78|3103.08|28
1648163570000|2022-03-24 23:12:50|3112.08|3104.38|3111.87|3104.17|3112.08|3104.38|3111.65|3103.95|23
1648163580000|2022-03-24 23:13:00|3111.84|3104.14|3112.31|3104.61|3112.43|3104.73|3111.06|3103.36|27
1648163590000|2022-03-24 23:13:10|3112.36|3104.66|3112.2|3104.5|3112.4|3104.7|3111.94|3104.24|27
1648163600000|2022-03-24 23:13:20|3112.21|3104.51|3112.43|3104.73|3112.43|3104.73|3111.94|3104.24|30
1648163610000|2022-03-24 23:13:30|3111.99|3104.29|3112.46|3104.76|3112.64|3104.94|3111.52|3103.82|34
1648163620000|2022-03-24 23:13:40|3112.45|3104.75|3111.1|3103.4|3112.45|3104.75|3110.96|3103.26|28
1648163630000|2022-03-24 23:13:50|3111.11|3103.41|3111.17|3103.47|3112.05|3104.35|3111|3103.3|24
1648163640000|2022-03-24 23:14:00|3111.18|3103.48|3111.31|3103.61|3111.51|3103.81|3111|3103.3|24
1648163650000|2022-03-24 23:14:10|3111.15|3103.45|3111.25|3103.55|3111.28|3103.58|3111.12|3103.42|14
1648163660000|2022-03-24 23:14:20|3111.26|3103.56|3112.35|3104.65|3112.45|3104.75|3111.13|3103.43|19
1648163670000|2022-03-24 23:14:30|3112.36|3104.66|3112.16|3104.46|3112.46|3104.76|3111.99|3104.29|25
1648163680000|2022-03-24 23:14:40|3111.87|3104.17|3112.05|3104.35|3112.36|3104.66|3111.87|3104.17|28
1648163690000|2022-03-24 23:14:50|3112.04|3104.34|3112.12|3104.42|3112.47|3104.77|3111.94|3104.24|37
1648163700000|2022-03-24 23:15:00|3112.55|3104.85|3112.54|3104.84|3113.13|3105.43|3111.91|3104.21|26
1648163710000|2022-03-24 23:15:10|3112.49|3104.79|3112.48|3104.78|3112.56|3104.86|3112.19|3104.49|31
1648163720000|2022-03-24 23:15:20|3112.46|3104.76|3112.59|3104.89|3112.94|3105.24|3111.87|3104.17|35
1648163730000|2022-03-24 23:15:30|3112.6|3104.9|3111.74|3104.04|3112.63|3104.93|3111.74|3104.04|33
1648163740000|2022-03-24 23:15:40|3111.75|3104.05|3111.16|3103.46|3112.25|3104.55|3110.66|3102.96|32
1648163750000|2022-03-24 23:15:50|3111.04|3103.34|3111.88|3104.18|3111.9|3104.2|3111.04|3103.34|34
1648163760000|2022-03-24 23:16:00|3111.83|3104.13|3111.43|3103.73|3111.88|3104.18|3111.08|3103.38|22
1648163770000|2022-03-24 23:16:10|3111.46|3103.76|3111.26|3103.56|3111.47|3103.77|3111.16|3103.46|23
1648163780000|2022-03-24 23:16:20|3111.2|3103.5|3111.96|3104.26|3111.97|3104.27|3110.48|3102.78|30
1648163790000|2022-03-24 23:16:30|3111.97|3104.27|3111.8|3104.1|3111.98|3104.28|3111.36|3103.66|35
1648163800000|2022-03-24 23:16:40|3111.78|3104.08|3111.54|3103.84|3111.87|3104.17|3111.51|3103.81|36
1648163810000|2022-03-24 23:16:50|3111.55|3103.85|3111.98|3104.28|3112.06|3104.36|3110.01|3102.31|36
1648163820000|2022-03-24 23:17:00|3112|3104.3|3111.81|3104.11|3112.07|3104.37|3110.62|3102.92|37
1648163830000|2022-03-24 23:17:10|3111.99|3104.29|3111.77|3104.07|3112.41|3104.71|3110.87|3103.17|32
1648163840000|2022-03-24 23:17:20|3112.04|3104.34|3111.16|3103.46|3112.41|3104.71|3111.07|3103.37|39
1648163850000|2022-03-24 23:17:30|3111.39|3103.69|3111.56|3103.86|3112.38|3104.68|3111.15|3103.45|32
1648163860000|2022-03-24 23:17:40|3111.46|3103.76|3111.37|3103.67|3112|3104.3|3111.07|3103.37|36
1648163870000|2022-03-24 23:17:50|3111.31|3103.61|3111.12|3103.42|3111.57|3103.87|3110.88|3103.18|32
1648163880000|2022-03-24 23:18:00|3111.28|3103.58|3110.5|3102.8|3111.32|3103.62|3110.35|3102.65|31
1648163890000|2022-03-24 23:18:10|3110.83|3103.13|3110.68|3102.98|3111.37|3103.67|3110.47|3102.77|34
1648163900000|2022-03-24 23:18:20|3110.91|3103.21|3110.19|3102.49|3110.91|3103.21|3109.84|3102.14|35
1648163910000|2022-03-24 23:18:30|3109.89|3102.19|3110.37|3102.67|3110.62|3102.92|3109.89|3102.19|25
1648163920000|2022-03-24 23:18:40|3110.39|3102.69|3110.17|3102.47|3110.41|3102.71|3109.96|3102.26|21
1648163930000|2022-03-24 23:18:50|3110.06|3102.36|3110.46|3102.76|3110.75|3103.05|3109.97|3102.27|20
1648163940000|2022-03-24 23:19:00|3110.44|3102.74|3110.26|3102.56|3110.44|3102.74|3109.88|3102.18|34
1648163950000|2022-03-24 23:19:10|3110.25|3102.55|3111.15|3103.45|3111.49|3103.79|3110.25|3102.55|31
1648163960000|2022-03-24 23:19:20|3111.28|3103.58|3111.42|3103.72|3111.73|3104.03|3111.14|3103.44|39
1648163970000|2022-03-24 23:19:30|3111.43|3103.73|3111.21|3103.51|3111.51|3103.81|3111.07|3103.37|33
1648163980000|2022-03-24 23:19:40|3111.11|3103.41|3111.49|3103.79|3111.57|3103.87|3111.09|3103.39|26
1648163990000|2022-03-24 23:19:50|3111.58|3103.88|3111.55|3103.85|3111.58|3103.88|3111.19|3103.49|18
1648164000000|2022-03-24 23:20:00|3111.43|3103.73|3111.25|3103.55|3111.65|3103.95|3110.93|3103.23|35
1648164010000|2022-03-24 23:20:10|3111.23|3103.53|3111.25|3103.55|3111.34|3103.64|3111.05|3103.35|33
1648164020000|2022-03-24 23:20:20|3111.18|3103.48|3111.07|3103.37|3112.06|3104.36|3110.82|3103.12|34
1648164030000|2022-03-24 23:20:30|3111.14|3103.44|3110.46|3102.76|3111.14|3103.44|3109.68|3101.98|32
1648164040000|2022-03-24 23:20:40|3110.75|3103.05|3110.6|3102.9|3110.92|3103.22|3110.45|3102.75|31
1648164050000|2022-03-24 23:20:50|3110.87|3103.17|3111.11|3103.41|3111.19|3103.49|3110.86|3103.16|27
1648164060000|2022-03-24 23:21:00|3111.03|3103.33|3111.11|3103.41|3111.15|3103.45|3110.79|3103.09|29
1648164070000|2022-03-24 23:21:10|3111.13|3103.43|3111.7|3104|3111.95|3104.25|3110.69|3102.99|31
1648164080000|2022-03-24 23:21:20|3111.73|3104.03|3112.02|3104.32|3112.47|3104.77|3110.05|3102.35|27
1648164090000|2022-03-24 23:21:30|3112.35|3104.65|3111.79|3104.09|3112.62|3104.92|3111.79|3104.09|19
1648164100000|2022-03-24 23:21:40|3111.73|3104.03|3112.09|3104.39|3112.09|3104.39|3110.99|3103.29|36
1648164110000|2022-03-24 23:21:50|3112.05|3104.35|3112.39|3104.69|3112.67|3104.97|3111.16|3103.46|34
1648164120000|2022-03-24 23:22:00|3112.47|3104.77|3112.04|3104.34|3112.47|3104.77|3111.37|3103.67|29
1648164130000|2022-03-24 23:22:10|3112.05|3104.35|3112.08|3104.38|3112.17|3104.47|3111.74|3104.04|27
1648164140000|2022-03-24 23:22:20|3112.09|3104.39|3111.62|3103.92|3112.09|3104.39|3111.61|3103.91|26
1648164150000|2022-03-24 23:22:30|3111.6|3103.9|3111.57|3103.87|3111.75|3104.05|3111.37|3103.67|35
1648164160000|2022-03-24 23:22:40|3111.59|3103.89|3111.63|3103.93|3111.78|3104.08|3110.96|3103.26|35
1648164170000|2022-03-24 23:22:50|3111.62|3103.92|3111.66|3103.96|3112.59|3104.89|3111.28|3103.58|35
1648164180000|2022-03-24 23:23:00|3111.64|3103.94|3111.57|3103.87|3112.48|3104.78|3111.36|3103.66|20
1648164190000|2022-03-24 23:23:10|3111.54|3103.84|3111.99|3104.29|3113.19|3105.49|3111.54|3103.84|34
1648164200000|2022-03-24 23:23:20|3112.03|3104.33|3112|3104.3|3112.24|3104.54|3111.48|3103.78|33
1648164210000|2022-03-24 23:23:30|3112.12|3104.42|3111.78|3104.08|3112.12|3104.42|3111.4|3103.7|30
1648164220000|2022-03-24 23:23:40|3112.09|3104.39|3112.19|3104.49|3112.22|3104.52|3111.78|3104.08|21
1648164230000|2022-03-24 23:23:50|3112.21|3104.51|3111.99|3104.29|3112.34|3104.64|3111.16|3103.46|30
1648164240000|2022-03-24 23:24:00|3112.13|3104.43|3111.84|3104.14|3112.43|3104.73|3111.66|3103.96|18
1648164250000|2022-03-24 23:24:10|3111.77|3104.07|3111.48|3103.78|3112.22|3104.52|3111.18|3103.48|26
1648164260000|2022-03-24 23:24:20|3111.55|3103.85|3111.07|3103.37|3111.55|3103.85|3110.66|3102.96|36
1648164270000|2022-03-24 23:24:30|3111.05|3103.35|3110.71|3103.01|3111.05|3103.35|3110.56|3102.86|33
1648164280000|2022-03-24 23:24:40|3110.69|3102.99|3110.25|3102.55|3110.93|3103.23|3110.25|3102.55|34
1648164290000|2022-03-24 23:24:50|3110.27|3102.57|3110.26|3102.56|3110.37|3102.67|3110.17|3102.47|27
1648164300000|2022-03-24 23:25:00|3110.25|3102.55|3111.14|3103.44|3111.14|3103.44|3110.11|3102.41|27
1648164310000|2022-03-24 23:25:10|3110.6|3102.9|3110.52|3102.82|3111.14|3103.44|3110.2|3102.5|25
1648164320000|2022-03-24 23:25:20|3110.38|3102.68|3110.92|3103.22|3112.05|3104.35|3110.38|3102.68|37
1648164330000|2022-03-24 23:25:30|3110.89|3103.19|3111.54|3103.84|3111.82|3104.12|3110.73|3103.03|34
1648164340000|2022-03-24 23:25:40|3111.55|3103.85|3111.57|3103.87|3111.77|3104.07|3110.87|3103.17|31
1648164350000|2022-03-24 23:25:50|3111.62|3103.92|3111.6|3103.9|3111.78|3104.08|3111.57|3103.87|26
1648164360000|2022-03-24 23:26:00|3111.59|3103.89|3111.54|3103.84|3111.97|3104.27|3111.4|3103.7|31
1648164370000|2022-03-24 23:26:10|3111.83|3104.13|3111.83|3104.13|3111.85|3104.15|3111.8|3104.1|11
1648164380000|2022-03-24 23:26:20|3111.82|3104.12|3111.56|3103.86|3112.18|3104.48|3111.19|3103.49|27
1648164390000|2022-03-24 23:26:30|3111.6|3103.9|3111.56|3103.86|3111.82|3104.12|3111.27|3103.57|29
1648164400000|2022-03-24 23:26:40|3111.54|3103.84|3112.42|3104.72|3113.29|3105.59|3111.21|3103.51|34
1648164410000|2022-03-24 23:26:50|3112.47|3104.77|3112.36|3104.66|3112.69|3104.99|3112.17|3104.47|27
1648164420000|2022-03-24 23:27:00|3112.24|3104.54|3112.49|3104.79|3113.19|3105.49|3112.24|3104.54|36
1648164430000|2022-03-24 23:27:10|3112.64|3104.94|3111.91|3104.21|3112.98|3105.28|3111.72|3104.02|27
1648164440000|2022-03-24 23:27:20|3112.81|3105.11|3113.45|3105.75|3113.57|3105.87|3112.08|3104.38|26
1648164450000|2022-03-24 23:27:30|3113.34|3105.64|3113.45|3105.75|3113.68|3105.98|3113.34|3105.64|27
1648164460000|2022-03-24 23:27:40|3113.55|3105.85|3113.82|3106.12|3113.82|3106.12|3113.3|3105.6|18
1648164470000|2022-03-24 23:27:50|3113.6|3105.9|3113.99|3106.29|3114.02|3106.32|3113.31|3105.61|35
1648164480000|2022-03-24 23:28:00|3114.01|3106.31|3113.97|3106.27|3114.06|3106.36|3113.9|3106.2|30
1648164490000|2022-03-24 23:28:10|3113.96|3106.26|3114.44|3106.74|3115.25|3107.55|3113.43|3105.73|29
1648164500000|2022-03-24 23:28:20|3114.34|3106.64|3114.62|3106.92|3115.33|3107.63|3114.34|3106.64|25
1648164510000|2022-03-24 23:28:30|3114.78|3107.08|3114.6|3106.9|3115.47|3107.77|3114.46|3106.76|34
1648164520000|2022-03-24 23:28:40|3115.46|3107.76|3114.66|3106.96|3116.08|3108.38|3114.56|3106.86|38
1648164530000|2022-03-24 23:28:50|3115.22|3107.52|3114.63|3106.93|3115.91|3108.21|3114.61|3106.91|20
1648164540000|2022-03-24 23:29:00|3114.71|3107.01|3115.09|3107.39|3115.14|3107.44|3114.65|3106.95|13
1648164550000|2022-03-24 23:29:10|3115.06|3107.36|3114.85|3107.15|3115.16|3107.46|3114.76|3107.06|22
1648164560000|2022-03-24 23:29:20|3114.84|3107.14|3114.53|3106.83|3114.84|3107.14|3114.27|3106.57|35
1648164570000|2022-03-24 23:29:30|3114.32|3106.62|3114.75|3107.05|3114.75|3107.05|3114.32|3106.62|31
1648164580000|2022-03-24 23:29:40|3114.62|3106.92|3114.63|3106.93|3114.71|3107.01|3114.48|3106.78|25
1648164590000|2022-03-24 23:29:50|3114.59|3106.89|3113.65|3105.95|3114.6|3106.9|3113.58|3105.88|33
1648164600000|2022-03-24 23:30:00|3113.59|3105.89|3113.96|3106.26|3114.81|3107.11|3113.58|3105.88|34
1648164610000|2022-03-24 23:30:10|3113.65|3105.95|3113.5|3105.8|3113.74|3106.04|3113.38|3105.68|23
1648164620000|2022-03-24 23:30:20|3113.51|3105.81|3113.43|3105.73|3113.62|3105.92|3113.37|3105.67|22
1648164630000|2022-03-24 23:30:30|3113.66|3105.96|3113.77|3106.07|3113.77|3106.07|3113.66|3105.96|6
1648164640000|2022-03-24 23:30:40|3113.94|3106.24|3113.55|3105.85|3113.98|3106.28|3112.68|3104.98|12
1648164650000|2022-03-24 23:30:50|3113.57|3105.87|3113.71|3106.01|3113.77|3106.07|3113.5|3105.8|13
1648164660000|2022-03-24 23:31:00|3113.69|3105.99|3113.78|3106.08|3113.97|3106.27|3113.68|3105.98|19
1648164670000|2022-03-24 23:31:10|3114.1|3106.4|3114.97|3107.27|3115.02|3107.32|3114.1|3106.4|30
1648164680000|2022-03-24 23:31:20|3115.01|3107.31|3114.85|3107.15|3115.02|3107.32|3114.53|3106.83|28
1648164690000|2022-03-24 23:31:30|3114.96|3107.26|3114.54|3106.84|3115.05|3107.35|3114.41|3106.71|21
1648164700000|2022-03-24 23:31:40|3114.55|3106.85|3113.88|3106.18|3114.55|3106.85|3113.81|3106.11|29
1648164710000|2022-03-24 23:31:50|3113.87|3106.17|3112.57|3104.87|3114.46|3106.76|3112.43|3104.73|34
1648164720000|2022-03-24 23:32:00|3112.58|3104.88|3112.46|3104.76|3112.73|3105.03|3112.03|3104.33|23
1648164730000|2022-03-24 23:32:10|3112.48|3104.78|3112.48|3104.78|3112.5|3104.8|3112.22|3104.52|8
1648164740000|2022-03-24 23:32:20|3112.7|3105|3111.97|3104.27|3112.7|3105|3111.96|3104.26|15
1648164750000|2022-03-24 23:32:30|3111.98|3104.28|3111.4|3103.7|3112.13|3104.43|3111.22|3103.52|32
1648164760000|2022-03-24 23:32:40|3111.46|3103.76|3111.69|3103.99|3111.7|3104|3111.32|3103.62|30
1648164770000|2022-03-24 23:32:50|3111.75|3104.05|3112.11|3104.41|3112.11|3104.41|3111.26|3103.56|37
1648164780000|2022-03-24 23:33:00|3112.22|3104.52|3111.81|3104.11|3112.26|3104.56|3111.28|3103.58|36
1648164790000|2022-03-24 23:33:10|3111.45|3103.75|3111.97|3104.27|3112.43|3104.73|3111.45|3103.75|31
1648164800000|2022-03-24 23:33:20|3112.22|3104.52|3110.77|3103.07|3112.38|3104.68|3110.77|3103.07|36
1648164810000|2022-03-24 23:33:30|3110.75|3103.05|3110.75|3103.05|3111.58|3103.88|3110.67|3102.97|30
1648164820000|2022-03-24 23:33:40|3110.64|3102.94|3111.05|3103.35|3111.36|3103.66|3110.53|3102.83|35
1648164830000|2022-03-24 23:33:50|3110.97|3103.27|3112.1|3104.4|3112.35|3104.65|3110.85|3103.15|23
1648164840000|2022-03-24 23:34:00|3112.08|3104.38|3112.1|3104.4|3112.29|3104.59|3111.96|3104.26|19
1648164850000|2022-03-24 23:34:10|3112.05|3104.35|3112.02|3104.32|3112.18|3104.48|3111.91|3104.21|12
1648164860000|2022-03-24 23:34:20|3112.08|3104.38|3111.89|3104.19|3112.13|3104.43|3111.89|3104.19|10
1648164870000|2022-03-24 23:34:30|3111.95|3104.25|3111.93|3104.23|3112.15|3104.45|3111.9|3104.2|15
1648164880000|2022-03-24 23:34:40|3112.02|3104.32|3111.89|3104.19|3112.09|3104.39|3111.79|3104.09|26
1648164890000|2022-03-24 23:34:50|3112.02|3104.32|3111.89|3104.19|3112.32|3104.62|3111.89|3104.19|19
1648164900000|2022-03-24 23:35:00|3111.75|3104.05|3110.5|3102.8|3111.75|3104.05|3110.2|3102.5|35
1648164910000|2022-03-24 23:35:10|3110.94|3103.24|3111.47|3103.77|3111.52|3103.82|3110.86|3103.16|30
1648164920000|2022-03-24 23:35:20|3111.27|3103.57|3110.48|3102.78|3111.27|3103.57|3110.28|3102.58|37
1648164930000|2022-03-24 23:35:30|3110.43|3102.73|3112.49|3104.79|3112.64|3104.94|3110.33|3102.63|19
1648164940000|2022-03-24 23:35:40|3112.5|3104.8|3111.4|3103.7|3112.5|3104.8|3111.36|3103.66|33
1648164950000|2022-03-24 23:35:50|3111.49|3103.79|3111.95|3104.25|3111.95|3104.25|3111.49|3103.79|21
1648164960000|2022-03-24 23:36:00|3111.94|3104.24|3112.04|3104.34|3112.06|3104.36|3110.78|3103.08|33
1648164970000|2022-03-24 23:36:10|3112.02|3104.32|3113.22|3105.52|3113.25|3105.55|3111.89|3104.19|33
1648164980000|2022-03-24 23:36:20|3113.15|3105.45|3114.41|3106.71|3114.53|3106.83|3112.64|3104.94|31
1648164990000|2022-03-24 23:36:30|3114.47|3106.77|3114.95|3107.25|3115.3|3107.6|3114.03|3106.33|31
1648165000000|2022-03-24 23:36:40|3115.34|3107.64|3114.9|3107.2|3115.34|3107.64|3114.24|3106.54|34
1648165010000|2022-03-24 23:36:50|3114.88|3107.18|3114.28|3106.58|3115.04|3107.34|3113.98|3106.28|36
1648165020000|2022-03-24 23:37:00|3114.31|3106.61|3113.83|3106.13|3114.31|3106.61|3113.7|3106|27
1648165030000|2022-03-24 23:37:10|3114.58|3106.88|3114.72|3107.02|3115.04|3107.34|3113.77|3106.07|25
1648165040000|2022-03-24 23:37:20|3114.96|3107.26|3114.49|3106.79|3115.18|3107.48|3114.04|3106.34|28
1648165050000|2022-03-24 23:37:30|3114.3|3106.6|3114.76|3107.06|3114.76|3107.06|3114.04|3106.34|14
1648165060000|2022-03-24 23:37:40|3114.3|3106.6|3114.89|3107.19|3115.1|3107.4|3114.3|3106.6|28
1648165070000|2022-03-24 23:37:50|3114.66|3106.96|3114.66|3106.96|3115.3|3107.6|3114.66|3106.96|14
1648165080000|2022-03-24 23:38:00|3114.89|3107.19|3114.9|3107.2|3114.9|3107.2|3114.67|3106.97|6
1648165090000|2022-03-24 23:38:10|3114.67|3106.97|3115.28|3107.58|3115.28|3107.58|3114.67|3106.97|11
1648165100000|2022-03-24 23:38:20|3115.15|3107.45|3115.37|3107.67|3115.87|3108.17|3114.8|3107.1|22
1648165110000|2022-03-24 23:38:30|3116.62|3108.92|3114.93|3107.23|3116.62|3108.92|3114.5|3106.8|22
1648165120000|2022-03-24 23:38:40|3115.05|3107.35|3115.21|3107.51|3115.61|3107.91|3114.8|3107.1|34
1648165130000|2022-03-24 23:38:50|3115.32|3107.62|3114.97|3107.27|3115.49|3107.79|3114.96|3107.26|15
1648165140000|2022-03-24 23:39:00|3115.15|3107.45|3115.16|3107.46|3116.04|3108.34|3114.97|3107.27|21
1648165150000|2022-03-24 23:39:10|3115.47|3107.77|3114.97|3107.27|3115.47|3107.77|3114.97|3107.27|6
1648165160000|2022-03-24 23:39:20|3115.16|3107.46|3115.69|3107.99|3115.93|3108.23|3115.16|3107.46|13
1648165170000|2022-03-24 23:39:30|3115.71|3108.01|3114.31|3106.61|3116.03|3108.33|3114.31|3106.61|34
1648165180000|2022-03-24 23:39:40|3114.33|3106.63|3114.19|3106.49|3114.68|3106.98|3113.89|3106.19|36
1648165190000|2022-03-24 23:39:50|3114.59|3106.89|3115.09|3107.39|3115.47|3107.77|3113.89|3106.19|28
1648165200000|2022-03-24 23:40:00|3115.11|3107.41|3115.22|3107.52|3115.46|3107.76|3114.95|3107.25|25
1648165210000|2022-03-24 23:40:10|3115.25|3107.55|3113.99|3106.29|3115.25|3107.55|3113.97|3106.27|27
1648165220000|2022-03-24 23:40:20|3113.97|3106.27|3114.12|3106.42|3114.8|3107.1|3113.97|3106.27|31
1648165230000|2022-03-24 23:40:30|3114.15|3106.45|3114.38|3106.68|3115.47|3107.77|3114.04|3106.34|25
1648165240000|2022-03-24 23:40:40|3114.46|3106.76|3114.61|3106.91|3115.47|3107.77|3114.31|3106.61|36
1648165250000|2022-03-24 23:40:50|3115.12|3107.42|3115.59|3107.89|3115.97|3108.27|3114.78|3107.08|25
1648165260000|2022-03-24 23:41:00|3115.58|3107.88|3115.87|3108.17|3116|3108.3|3115.1|3107.4|32
1648165270000|2022-03-24 23:41:10|3115.88|3108.18|3115.54|3107.84|3116|3108.3|3115.03|3107.33|26
1648165280000|2022-03-24 23:41:20|3116.12|3108.42|3115.22|3107.52|3116.93|3109.23|3115.22|3107.52|32
1648165290000|2022-03-24 23:41:30|3115.32|3107.62|3115.81|3108.11|3116.2|3108.5|3115.32|3107.62|23
1648165300000|2022-03-24 23:41:40|3115.83|3108.13|3115.24|3107.54|3115.91|3108.21|3115.24|3107.54|32
1648165310000|2022-03-24 23:41:50|3115.18|3107.48|3114.7|3107|3115.27|3107.57|3114.03|3106.33|34
1648165320000|2022-03-24 23:42:00|3114.68|3106.98|3115.01|3107.31|3115.28|3107.58|3114.27|3106.57|34
1648165330000|2022-03-24 23:42:10|3115.02|3107.32|3114.47|3106.77|3115.08|3107.38|3114.23|3106.53|36
1648165340000|2022-03-24 23:42:20|3114.55|3106.85|3116.29|3108.59|3116.29|3108.59|3114.31|3106.61|26
1648165350000|2022-03-24 23:42:30|3115.93|3108.23|3115.18|3107.48|3115.93|3108.23|3114.52|3106.82|20
1648165360000|2022-03-24 23:42:40|3114.52|3106.82|3115.65|3107.95|3115.91|3108.21|3114.51|3106.81|14
1648165370000|2022-03-24 23:42:50|3115.59|3107.89|3115.6|3107.9|3115.9|3108.2|3115.59|3107.89|6
1648165380000|2022-03-24 23:43:00|3115.5|3107.8|3115.82|3108.12|3115.82|3108.12|3115.05|3107.35|29
1648165390000|2022-03-24 23:43:10|3115.81|3108.11|3115.42|3107.72|3115.92|3108.22|3115.42|3107.72|22
1648165400000|2022-03-24 23:43:20|3115.46|3107.76|3115.45|3107.75|3115.53|3107.83|3115.45|3107.75|11
1648165410000|2022-03-24 23:43:30|3115.51|3107.81|3115.59|3107.89|3115.71|3108.01|3115.48|3107.78|8
1648165420000|2022-03-24 23:43:40|3115.7|3108|3115.4|3107.7|3115.74|3108.04|3115.24|3107.54|33
1648165430000|2022-03-24 23:43:50|3115.41|3107.71|3114.1|3106.4|3115.41|3107.71|3113.95|3106.25|34
1648165440000|2022-03-24 23:44:00|3114.18|3106.48|3114.99|3107.29|3114.99|3107.29|3114.07|3106.37|34
1648165450000|2022-03-24 23:44:10|3115.01|3107.31|3115.23|3107.53|3115.3|3107.6|3114.98|3107.28|30
1648165460000|2022-03-24 23:44:20|3114.5|3106.8|3114.56|3106.86|3114.66|3106.96|3114.46|3106.76|16
1648165470000|2022-03-24 23:44:30|3114.4|3106.7|3115.57|3107.87|3115.7|3108|3114.4|3106.7|24
1648165480000|2022-03-24 23:44:40|3115.37|3107.67|3114.82|3107.12|3115.47|3107.77|3114.82|3107.12|17
1648165490000|2022-03-24 23:44:50|3115.47|3107.77|3115.2|3107.5|3115.59|3107.89|3114.35|3106.65|20
1648165500000|2022-03-24 23:45:00|3115.6|3107.9|3114.79|3107.09|3115.97|3108.27|3114.79|3107.09|27
1648165510000|2022-03-24 23:45:10|3115.47|3107.77|3116.45|3108.75|3116.49|3108.79|3114.79|3107.09|28
1648165520000|2022-03-24 23:45:20|3116.47|3108.77|3115.92|3108.22|3117.67|3109.97|3115.87|3108.17|33
1648165530000|2022-03-24 23:45:30|3115.97|3108.27|3116.1|3108.4|3117.67|3109.97|3115.92|3108.22|28
1648165540000|2022-03-24 23:45:40|3116.21|3108.51|3116.96|3109.26|3117.73|3110.03|3116.04|3108.34|36
1648165550000|2022-03-24 23:45:50|3117.02|3109.32|3116.6|3108.9|3117.66|3109.96|3116.3|3108.6|32
1648165560000|2022-03-24 23:46:00|3116.61|3108.91|3116.6|3108.9|3116.72|3109.02|3116.47|3108.77|16
1648165570000|2022-03-24 23:46:10|3116.4|3108.7|3117.21|3109.51|3117.21|3109.51|3116.4|3108.7|27
1648165580000|2022-03-24 23:46:20|3118.05|3110.35|3116.48|3108.78|3118.05|3110.35|3116.2|3108.5|34
1648165590000|2022-03-24 23:46:30|3115.95|3108.25|3115|3107.3|3116.19|3108.49|3115|3107.3|35
1648165600000|2022-03-24 23:46:40|3115.23|3107.53|3115.02|3107.32|3115.23|3107.53|3114.6|3106.9|33
1648165610000|2022-03-24 23:46:50|3115.06|3107.36|3115.18|3107.48|3115.45|3107.75|3114.82|3107.12|16
1648165620000|2022-03-24 23:47:00|3115.2|3107.5|3115.08|3107.38|3115.25|3107.55|3114.69|3106.99|26
1648165630000|2022-03-24 23:47:10|3115.09|3107.39|3114.19|3106.49|3115.2|3107.5|3114.07|3106.37|31
1648165640000|2022-03-24 23:47:20|3114.23|3106.53|3114.7|3107|3114.76|3107.06|3114.23|3106.53|27
1648165650000|2022-03-24 23:47:30|3114.68|3106.98|3114.74|3107.04|3114.99|3107.29|3114.07|3106.37|22
1648165660000|2022-03-24 23:47:40|3114.69|3106.99|3114.62|3106.92|3114.69|3106.99|3113.9|3106.2|30
1648165670000|2022-03-24 23:47:50|3114.01|3106.31|3114.92|3107.22|3114.94|3107.24|3114.01|3106.31|25
1648165680000|2022-03-24 23:48:00|3114.95|3107.25|3114.72|3107.02|3114.97|3107.27|3114.72|3107.02|21
1648165690000|2022-03-24 23:48:10|3114.65|3106.95|3114.29|3106.59|3114.85|3107.15|3114.17|3106.47|33
1648165700000|2022-03-24 23:48:20|3114.27|3106.57|3114.31|3106.61|3114.37|3106.67|3113.85|3106.15|29
1648165710000|2022-03-24 23:48:30|3114.28|3106.58|3114.38|3106.68|3114.39|3106.69|3113.91|3106.21|28
1648165720000|2022-03-24 23:48:40|3114.42|3106.72|3114.53|3106.83|3114.53|3106.83|3114.41|3106.71|10
1648165730000|2022-03-24 23:48:50|3114.62|3106.92|3114.67|3106.97|3114.69|3106.99|3114.43|3106.73|22
1648165740000|2022-03-24 23:49:00|3114.66|3106.96|3114.31|3106.61|3114.67|3106.97|3113.96|3106.26|37
1648165750000|2022-03-24 23:49:10|3114.16|3106.46|3114.08|3106.38|3114.96|3107.26|3113.65|3105.95|28
1648165760000|2022-03-24 23:49:20|3114.32|3106.62|3113.99|3106.29|3114.32|3106.62|3113.79|3106.09|26
1648165770000|2022-03-24 23:49:30|3113.97|3106.27|3113.36|3105.66|3114.08|3106.38|3113.05|3105.35|31
1648165780000|2022-03-24 23:49:40|3113.31|3105.61|3112.96|3105.26|3113.37|3105.67|3112.4|3104.7|28
1648165790000|2022-03-24 23:49:50|3112.91|3105.21|3112.9|3105.2|3113.33|3105.63|3112.31|3104.61|31
1648165800000|2022-03-24 23:50:00|3112.91|3105.21|3113.01|3105.31|3113.08|3105.38|3112.44|3104.74|23
1648165810000|2022-03-24 23:50:10|3113|3105.3|3112.75|3105.05|3113.28|3105.58|3112.75|3105.05|19
1648165820000|2022-03-24 23:50:20|3112.61|3104.91|3111.74|3104.04|3112.87|3105.17|3111.7|3104|33
1648165830000|2022-03-24 23:50:30|3111.73|3104.03|3111.62|3103.92|3112.13|3104.43|3111.58|3103.88|23
1648165840000|2022-03-24 23:50:40|3111.48|3103.78|3111.8|3104.1|3111.8|3104.1|3111.27|3103.57|27
1648165850000|2022-03-24 23:50:50|3111.54|3103.84|3110.78|3103.08|3111.76|3104.06|3110.71|3103.01|10
1648165860000|2022-03-24 23:51:00|3110.81|3103.11|3110.39|3102.69|3111|3103.3|3110.36|3102.66|28
1648165870000|2022-03-24 23:51:10|3110.41|3102.71|3110.13|3102.43|3110.56|3102.86|3109.1|3101.4|31
1648165880000|2022-03-24 23:51:20|3110.38|3102.68|3109.44|3101.74|3110.44|3102.74|3108.06|3100.36|27
1648165890000|2022-03-24 23:51:30|3109.09|3101.39|3108.17|3100.47|3109.17|3101.47|3107.96|3100.26|34
1648165900000|2022-03-24 23:51:40|3107.85|3100.15|3107.58|3099.88|3108.36|3100.66|3107.58|3099.88|32
1648165910000|2022-03-24 23:51:50|3107.55|3099.85|3108.06|3100.36|3108.19|3100.49|3106.06|3098.36|35
1648165920000|2022-03-24 23:52:00|3108.1|3100.4|3107.94|3100.24|3108.32|3100.62|3107.78|3100.08|26
1648165930000|2022-03-24 23:52:10|3107.93|3100.23|3107.94|3100.24|3108.26|3100.56|3107.79|3100.09|23
1648165940000|2022-03-24 23:52:20|3107.89|3100.19|3107.58|3099.88|3107.93|3100.23|3107.38|3099.68|30
1648165950000|2022-03-24 23:52:30|3107.42|3099.72|3106.81|3099.11|3107.44|3099.74|3106.38|3098.68|24
1648165960000|2022-03-24 23:52:40|3106.83|3099.13|3108.61|3100.91|3108.61|3100.91|3106.75|3099.05|17
1648165970000|2022-03-24 23:52:50|3108.62|3100.92|3108.69|3100.99|3108.69|3100.99|3108.32|3100.62|19
1648165980000|2022-03-24 23:53:00|3108.78|3101.08|3107.6|3099.9|3108.8|3101.1|3107.47|3099.77|18
1648165990000|2022-03-24 23:53:10|3107.76|3100.06|3108.24|3100.54|3108.64|3100.94|3107.6|3099.9|9
1648166000000|2022-03-24 23:53:20|3108.21|3100.51|3108.48|3100.78|3108.77|3101.07|3108.16|3100.46|11
1648166010000|2022-03-24 23:53:30|3108.8|3101.1|3108.88|3101.18|3108.89|3101.19|3108.47|3100.77|17
1648166020000|2022-03-24 23:53:40|3108.64|3100.94|3108.64|3100.94|3109.32|3101.62|3108.64|3100.94|14
1648166030000|2022-03-24 23:53:50|3109.45|3101.75|3109.16|3101.46|3110.81|3103.11|3109.03|3101.33|19
1648166040000|2022-03-24 23:54:00|3109.31|3101.61|3111.62|3103.92|3111.75|3104.05|3109.31|3101.61|21
1648166050000|2022-03-24 23:54:10|3111.61|3103.91|3111.5|3103.8|3112.11|3104.41|3111.46|3103.76|22
1648166060000|2022-03-24 23:54:20|3111.44|3103.74|3112.95|3105.25|3113.35|3105.65|3111.44|3103.74|21
1648166070000|2022-03-24 23:54:30|3112.96|3105.26|3112.16|3104.46|3112.96|3105.26|3111.95|3104.25|8
1648166080000|2022-03-24 23:54:40|3111.71|3104.01|3111.91|3104.21|3113.24|3105.54|3111.58|3103.88|26
1648166090000|2022-03-24 23:54:50|3111.89|3104.19|3113.83|3106.13|3114.1|3106.4|3111.89|3104.19|23
1648166100000|2022-03-24 23:55:00|3112.98|3105.28|3114.31|3106.61|3115.12|3107.42|3112.93|3105.23|35
1648166110000|2022-03-24 23:55:10|3114.71|3107.01|3114.66|3106.96|3115.22|3107.52|3114.45|3106.75|22
1648166120000|2022-03-24 23:55:20|3115.04|3107.34|3115.01|3107.31|3115.07|3107.37|3113.72|3106.02|33
1648166130000|2022-03-24 23:55:30|3114.95|3107.25|3115.07|3107.37|3115.09|3107.39|3114.63|3106.93|28
1648166140000|2022-03-24 23:55:40|3114.83|3107.13|3114.87|3107.17|3115.07|3107.37|3114.76|3107.06|16
1648166150000|2022-03-24 23:55:50|3114.88|3107.18|3114.44|3106.74|3115.49|3107.79|3114.44|3106.74|33
1648166160000|2022-03-24 23:56:00|3115.14|3107.44|3114.95|3107.25|3115.18|3107.48|3114.53|3106.83|26
1648166170000|2022-03-24 23:56:10|3115.07|3107.37|3114.73|3107.03|3115.07|3107.37|3114.73|3107.03|6
1648166180000|2022-03-24 23:56:20|3114.66|3106.96|3114.14|3106.44|3115.12|3107.42|3114.14|3106.44|19
1648166190000|2022-03-24 23:56:30|3113.42|3105.72|3113.76|3106.06|3114.91|3107.21|3113.42|3105.72|27
1648166200000|2022-03-24 23:56:40|3113.81|3106.11|3114.19|3106.49|3114.26|3106.56|3113.76|3106.06|31
1648166210000|2022-03-24 23:56:50|3114.17|3106.47|3114.15|3106.45|3114.35|3106.65|3113.81|3106.11|30
1648166220000|2022-03-24 23:57:00|3114.16|3106.46|3112.88|3105.18|3114.16|3106.46|3112.5|3104.8|37
1648166230000|2022-03-24 23:57:10|3112.86|3105.16|3112.46|3104.76|3113.02|3105.32|3111.76|3104.06|40
1648166240000|2022-03-24 23:57:20|3112.81|3105.11|3112.86|3105.16|3113.61|3105.91|3112.28|3104.58|33
1648166250000|2022-03-24 23:57:30|3112.91|3105.21|3113.14|3105.44|3113.14|3105.44|3112.34|3104.64|26
1648166260000|2022-03-24 23:57:40|3112.65|3104.95|3113.46|3105.76|3113.63|3105.93|3112.65|3104.95|22
1648166270000|2022-03-24 23:57:50|3113.12|3105.42|3113.15|3105.45|3113.46|3105.76|3113.12|3105.42|18
1648166280000|2022-03-24 23:58:00|3113.31|3105.61|3113.72|3106.02|3113.92|3106.22|3113.31|3105.61|10
1648166290000|2022-03-24 23:58:10|3113.87|3106.17|3113.2|3105.5|3113.93|3106.23|3113.13|3105.43|11
1648166300000|2022-03-24 23:58:20|3113.35|3105.65|3113.36|3105.66|3113.36|3105.66|3113.35|3105.65|4
1648166310000|2022-03-24 23:58:30|3113.35|3105.65|3113.72|3106.02|3113.74|3106.04|3113.35|3105.65|11
1648166320000|2022-03-24 23:58:40|3113.73|3106.03|3113.79|3106.09|3113.79|3106.09|3113.35|3105.65|7
1648166330000|2022-03-24 23:58:50|3113.65|3105.95|3113.97|3106.27|3114.32|3106.62|3113.08|3105.38|20
1648166340000|2022-03-24 23:59:00|3113.96|3106.26|3114.59|3106.89|3114.66|3106.96|3113.82|3106.12|25
1648166350000|2022-03-24 23:59:10|3113.82|3106.12|3114.09|3106.39|3114.8|3107.1|3113.56|3105.86|29
1648166360000|2022-03-24 23:59:20|3114.81|3107.11|3113.14|3105.44|3114.82|3107.12|3113.01|3105.31|24
1648166370000|2022-03-24 23:59:30|3113.96|3106.26|3115.79|3108.09|3116|3108.3|3113.18|3105.48|35
1648166380000|2022-03-24 23:59:40|3115.49|3107.79|3116.25|3108.55|3116.25|3108.55|3114.96|3107.26|38
1648166390000|2022-03-24 23:59:50|3116.24|3108.54|3116.29|3108.59|3116.31|3108.61|3115.59|3107.89|29
1648166400000|2022-03-25 00:00:00|3116.41|3108.71|3116.4|3108.7|3116.77|3109.07|3115.61|3107.91|22
1648166410000|2022-03-25 00:00:10|3116.41|3108.71|3116.55|3108.85|3116.56|3108.86|3116.34|3108.64|8
1648166420000|2022-03-25 00:00:20|3116.57|3108.87|3115.05|3107.35|3116.57|3108.87|3114.8|3107.1|36
1648166430000|2022-03-25 00:00:30|3115.06|3107.36|3114.8|3107.1|3115.13|3107.43|3114.27|3106.57|36
1648166440000|2022-03-25 00:00:40|3114.76|3107.06|3114.09|3106.39|3114.76|3107.06|3114.09|3106.39|30
1648166450000|2022-03-25 00:00:50|3114.11|3106.41|3112.83|3105.13|3114.2|3106.5|3112.65|3104.95|21
1648166460000|2022-03-25 00:01:00|3112.78|3105.08|3113.98|3106.28|3114.24|3106.54|3112.25|3104.55|34
1648166470000|2022-03-25 00:01:10|3113.43|3105.73|3115.12|3107.42|3115.34|3107.64|3113.18|3105.48|28
1648166480000|2022-03-25 00:01:20|3115.13|3107.43|3115.26|3107.56|3115.33|3107.63|3115.03|3107.33|22
1648166490000|2022-03-25 00:01:30|3115.27|3107.57|3114.8|3107.1|3115.44|3107.74|3114.42|3106.72|27
1648166500000|2022-03-25 00:01:40|3115.11|3107.41|3115.29|3107.59|3115.38|3107.68|3115.11|3107.41|3
1648166510000|2022-03-25 00:01:50|3115.55|3107.85|3116.79|3109.09|3116.79|3109.09|3115.38|3107.68|6
1648166520000|2022-03-25 00:02:00|3116.87|3109.17|3116.98|3109.28|3117.47|3109.77|3116.42|3108.72|18
1648166530000|2022-03-25 00:02:10|3116.99|3109.29|3117.11|3109.41|3117.63|3109.93|3116.95|3109.25|15
1648166540000|2022-03-25 00:02:20|3117|3109.3|3116.95|3109.25|3117.77|3110.07|3116.93|3109.23|29
1648166550000|2022-03-25 00:02:30|3116.86|3109.16|3117.31|3109.61|3117.36|3109.66|3116.41|3108.71|33
1648166560000|2022-03-25 00:02:40|3117.3|3109.6|3115.74|3108.04|3117.3|3109.6|3115.74|3108.04|32
1648166570000|2022-03-25 00:02:50|3115.88|3108.18|3115.57|3107.87|3116.42|3108.72|3115.34|3107.64|37
1648166580000|2022-03-25 00:03:00|3115.43|3107.73|3113.97|3106.27|3115.43|3107.73|3113.48|3105.78|33
1648166590000|2022-03-25 00:03:10|3114.03|3106.33|3111.98|3104.28|3114.17|3106.47|3111.35|3103.65|40
1648166600000|2022-03-25 00:03:20|3111.95|3104.25|3109.85|3102.15|3112.12|3104.42|3109.79|3102.09|39
1648166610000|2022-03-25 00:03:30|3109.82|3102.12|3109.9|3102.2|3110.6|3102.9|3109.43|3101.73|32
1648166620000|2022-03-25 00:03:40|3109.93|3102.23|3109.87|3102.17|3110.14|3102.44|3109.61|3101.91|35
1648166630000|2022-03-25 00:03:50|3109.88|3102.18|3109.53|3101.83|3110.03|3102.33|3109.49|3101.79|29
1648166640000|2022-03-25 00:04:00|3109.51|3101.81|3109.23|3101.53|3110.08|3102.38|3109.23|3101.53|36
1648166650000|2022-03-25 00:04:10|3109.03|3101.33|3109.41|3101.71|3109.41|3101.71|3108.87|3101.17|33
1648166660000|2022-03-25 00:04:20|3109.31|3101.61|3108.46|3100.76|3109.4|3101.7|3108.41|3100.71|31
1648166670000|2022-03-25 00:04:30|3108.23|3100.53|3108.57|3100.87|3108.76|3101.06|3108.03|3100.33|26
1648166680000|2022-03-25 00:04:40|3108.58|3100.88|3107.53|3099.83|3108.58|3100.88|3107.08|3099.38|29
1648166690000|2022-03-25 00:04:50|3107.42|3099.72|3106.65|3098.95|3107.6|3099.9|3106.48|3098.78|35
1648166700000|2022-03-25 00:05:00|3106.64|3098.94|3107.95|3100.25|3107.95|3100.25|3106.41|3098.71|32
1648166710000|2022-03-25 00:05:10|3107.58|3099.88|3108.28|3100.58|3108.8|3101.1|3107.4|3099.7|29
1648166720000|2022-03-25 00:05:20|3108.13|3100.43|3108.18|3100.48|3108.7|3101|3107.76|3100.06|27
1648166730000|2022-03-25 00:05:30|3108.14|3100.44|3107.39|3099.69|3108.43|3100.73|3107.32|3099.62|36
1648166740000|2022-03-25 00:05:40|3107|3099.3|3106.9|3099.2|3107.64|3099.94|3106.82|3099.12|36
1648166750000|2022-03-25 00:05:50|3107.17|3099.47|3106.02|3098.32|3107.21|3099.51|3105.9|3098.2|31
1648166760000|2022-03-25 00:06:00|3105.56|3097.86|3105.37|3097.67|3106.14|3098.44|3105.37|3097.67|31
1648166770000|2022-03-25 00:06:10|3104.73|3097.03|3105.35|3097.65|3106.2|3098.5|3104.73|3097.03|31
1648166780000|2022-03-25 00:06:20|3105.4|3097.7|3105.68|3097.98|3106.21|3098.51|3105.35|3097.65|28
1648166790000|2022-03-25 00:06:30|3105.73|3098.03|3106.16|3098.46|3106.16|3098.46|3105.39|3097.69|25
1648166800000|2022-03-25 00:06:40|3106.26|3098.56|3105.59|3097.89|3106.36|3098.66|3104.9|3097.2|35
1648166810000|2022-03-25 00:06:50|3104.76|3097.06|3106.75|3099.05|3106.98|3099.28|3104.76|3097.06|36
1648166820000|2022-03-25 00:07:00|3107.29|3099.59|3109.62|3101.92|3110.05|3102.35|3106.59|3098.89|36
1648166830000|2022-03-25 00:07:10|3109.58|3101.88|3110.2|3102.5|3110.2|3102.5|3108.88|3101.18|37
1648166840000|2022-03-25 00:07:20|3110.21|3102.51|3111.32|3103.62|3111.7|3104|3110.14|3102.44|36
1648166850000|2022-03-25 00:07:30|3111.48|3103.78|3111.43|3103.73|3111.5|3103.8|3111.08|3103.38|31
1648166860000|2022-03-25 00:07:40|3111.55|3103.85|3110.43|3102.73|3111.55|3103.85|3110|3102.3|32
1648166870000|2022-03-25 00:07:50|3110.3|3102.6|3108.95|3101.25|3110.52|3102.82|3108.47|3100.77|30
1648166880000|2022-03-25 00:08:00|3109.09|3101.39|3109.36|3101.66|3109.69|3101.99|3109.07|3101.37|33
1648166890000|2022-03-25 00:08:10|3109.33|3101.63|3110.12|3102.42|3110.38|3102.68|3109.21|3101.51|34
1648166900000|2022-03-25 00:08:20|3110.11|3102.41|3110.29|3102.59|3111.45|3103.75|3109.45|3101.75|36
1648166910000|2022-03-25 00:08:30|3110.36|3102.66|3110.3|3102.6|3110.53|3102.83|3110.02|3102.32|27
1648166920000|2022-03-25 00:08:40|3110.36|3102.66|3110.15|3102.45|3110.83|3103.13|3110.01|3102.31|29
1648166930000|2022-03-25 00:08:50|3110.07|3102.37|3110.26|3102.56|3110.83|3103.13|3110|3102.3|38
1648166940000|2022-03-25 00:09:00|3110.25|3102.55|3108.16|3100.46|3110.55|3102.85|3108.16|3100.46|35
1648166950000|2022-03-25 00:09:10|3107.91|3100.21|3108.2|3100.5|3108.2|3100.5|3107.39|3099.69|38
1648166960000|2022-03-25 00:09:20|3108.37|3100.67|3107.49|3099.79|3108.37|3100.67|3107.15|3099.45|22
1648166970000|2022-03-25 00:09:30|3107.92|3100.22|3108.59|3100.89|3108.83|3101.13|3107.36|3099.66|26
1648166980000|2022-03-25 00:09:40|3107.86|3100.16|3107.66|3099.96|3108.62|3100.92|3107.4|3099.7|36
1648166990000|2022-03-25 00:09:50|3107.62|3099.92|3107.36|3099.66|3107.93|3100.23|3107.05|3099.35|36
1648167000000|2022-03-25 00:10:00|3107.34|3099.64|3107.52|3099.82|3107.53|3099.83|3106.96|3099.26|33
1648167010000|2022-03-25 00:10:10|3107.53|3099.83|3107.17|3099.47|3107.58|3099.88|3107.07|3099.37|27
1648167020000|2022-03-25 00:10:20|3107.22|3099.52|3105.66|3097.96|3107.39|3099.69|3105.31|3097.61|29
1648167030000|2022-03-25 00:10:30|3105.98|3098.28|3106.13|3098.43|3106.33|3098.63|3105.98|3098.28|28
1648167040000|2022-03-25 00:10:40|3106.14|3098.44|3105.91|3098.21|3106.3|3098.6|3105.87|3098.17|35
1648167050000|2022-03-25 00:10:50|3105.94|3098.24|3106.01|3098.31|3106.23|3098.53|3105.94|3098.24|27
1648167060000|2022-03-25 00:11:00|3106.03|3098.33|3105.36|3097.66|3106.44|3098.74|3105.36|3097.66|26
1648167070000|2022-03-25 00:11:10|3105.42|3097.72|3105.24|3097.54|3105.54|3097.84|3104.8|3097.1|29
1648167080000|2022-03-25 00:11:20|3105.23|3097.53|3105.4|3097.7|3106.2|3098.5|3104.87|3097.17|33
1648167090000|2022-03-25 00:11:30|3105.41|3097.71|3105.15|3097.45|3105.42|3097.72|3104.55|3096.85|39
1648167100000|2022-03-25 00:11:40|3105.2|3097.5|3104.58|3096.88|3105.2|3097.5|3103.74|3096.04|27
1648167110000|2022-03-25 00:11:50|3104.6|3096.9|3105.07|3097.37|3105.24|3097.54|3104.6|3096.9|30
1648167120000|2022-03-25 00:12:00|3105.24|3097.54|3105.1|3097.4|3105.25|3097.55|3104.89|3097.19|31
1648167130000|2022-03-25 00:12:10|3105.17|3097.47|3106.84|3099.14|3107.45|3099.75|3105.17|3097.47|38
1648167140000|2022-03-25 00:12:20|3106.3|3098.6|3107.75|3100.05|3107.77|3100.07|3106.15|3098.45|33
1648167150000|2022-03-25 00:12:30|3107.76|3100.06|3107.67|3099.97|3107.76|3100.06|3107.49|3099.79|30
1648167160000|2022-03-25 00:12:40|3107.69|3099.99|3108.52|3100.82|3108.52|3100.82|3107.4|3099.7|28
1648167170000|2022-03-25 00:12:50|3108.89|3101.19|3108.13|3100.43|3109.22|3101.52|3107.02|3099.32|21
1648167180000|2022-03-25 00:13:00|3108.3|3100.6|3108.7|3101|3108.7|3101|3108.3|3100.6|12
1648167190000|2022-03-25 00:13:10|3108.69|3100.99|3107.93|3100.23|3109.04|3101.34|3107.91|3100.21|16
1648167200000|2022-03-25 00:13:20|3108.14|3100.44|3109.55|3101.85|3109.95|3102.25|3107.69|3099.99|25
1648167210000|2022-03-25 00:13:30|3109.61|3101.91|3110.02|3102.32|3110.36|3102.66|3109.29|3101.59|22
1648167220000|2022-03-25 00:13:40|3110.09|3102.39|3109.04|3101.34|3110.15|3102.45|3108.19|3100.49|34
1648167230000|2022-03-25 00:13:50|3108.99|3101.29|3109.34|3101.64|3109.39|3101.69|3108.95|3101.25|31
1648167240000|2022-03-25 00:14:00|3109.37|3101.67|3108.67|3100.97|3109.4|3101.7|3108.23|3100.53|36
1648167250000|2022-03-25 00:14:10|3108.68|3100.98|3108.49|3100.79|3109.02|3101.32|3107.95|3100.25|36
1648167260000|2022-03-25 00:14:20|3109|3101.3|3108.44|3100.74|3109|3101.3|3108.35|3100.65|26
1648167270000|2022-03-25 00:14:30|3108.48|3100.78|3108.49|3100.79|3109.73|3102.03|3108.48|3100.78|31
1648167280000|2022-03-25 00:14:40|3108.31|3100.61|3108.45|3100.75|3109.48|3101.78|3108.08|3100.38|23
1648167290000|2022-03-25 00:14:50|3108.73|3101.03|3108.51|3100.81|3108.74|3101.04|3108.22|3100.52|32
1648167300000|2022-03-25 00:15:00|3108.81|3101.11|3107.93|3100.23|3108.94|3101.24|3107.57|3099.87|36
1648167310000|2022-03-25 00:15:10|3108.46|3100.76|3106.18|3098.48|3108.46|3100.76|3106.18|3098.48|37
1648167320000|2022-03-25 00:15:20|3106.09|3098.39|3107.51|3099.81|3107.95|3100.25|3105.84|3098.14|37
1648167330000|2022-03-25 00:15:30|3107.25|3099.55|3107.08|3099.38|3107.44|3099.74|3106.83|3099.13|37
1648167340000|2022-03-25 00:15:40|3106.67|3098.97|3106.3|3098.6|3106.67|3098.97|3106.17|3098.47|32
1648167350000|2022-03-25 00:15:50|3106.16|3098.46|3104.73|3097.03|3106.39|3098.69|3104.73|3097.03|37
1648167360000|2022-03-25 00:16:00|3104.74|3097.04|3105.11|3097.41|3105.26|3097.56|3104.61|3096.91|36
1648167370000|2022-03-25 00:16:10|3105.16|3097.46|3106.17|3098.47|3106.37|3098.67|3105.16|3097.46|32
1648167380000|2022-03-25 00:16:20|3105.85|3098.15|3104.96|3097.26|3106.51|3098.81|3104.96|3097.26|32
1648167390000|2022-03-25 00:16:30|3104.89|3097.19|3104.51|3096.81|3104.89|3097.19|3104.15|3096.45|34
1648167400000|2022-03-25 00:16:40|3104.5|3096.8|3103.89|3096.19|3104.72|3097.02|3103.33|3095.63|34
1648167410000|2022-03-25 00:16:50|3103.93|3096.23|3103.86|3096.16|3104.63|3096.93|3103.25|3095.55|36
1648167420000|2022-03-25 00:17:00|3104.2|3096.5|3104.42|3096.72|3104.47|3096.77|3103.41|3095.71|36
1648167430000|2022-03-25 00:17:10|3104.01|3096.31|3102.73|3095.03|3104.03|3096.33|3102.73|3095.03|33
1648167440000|2022-03-25 00:17:20|3102.76|3095.06|3102.56|3094.86|3103.03|3095.33|3102.53|3094.83|34
1648167450000|2022-03-25 00:17:30|3102.61|3094.91|3102.26|3094.56|3103.58|3095.88|3102.02|3094.32|35
1648167460000|2022-03-25 00:17:40|3102.21|3094.51|3102.5|3094.8|3102.5|3094.8|3102.06|3094.36|37
1648167470000|2022-03-25 00:17:50|3102.54|3094.84|3102.05|3094.35|3103.03|3095.33|3101.73|3094.03|38
1648167480000|2022-03-25 00:18:00|3101.99|3094.29|3102.67|3094.97|3102.86|3095.16|3101.8|3094.1|34
1648167490000|2022-03-25 00:18:10|3102.66|3094.96|3103.09|3095.39|3103.49|3095.79|3102.59|3094.89|33
1648167500000|2022-03-25 00:18:20|3103.16|3095.46|3103.04|3095.34|3103.32|3095.62|3103.01|3095.31|34
1648167510000|2022-03-25 00:18:30|3102.99|3095.29|3102.56|3094.86|3103.14|3095.44|3102.07|3094.37|30
1648167520000|2022-03-25 00:18:40|3102.58|3094.88|3101.95|3094.25|3103.17|3095.47|3101.48|3093.78|38
1648167530000|2022-03-25 00:18:50|3102.54|3094.84|3101.14|3093.44|3102.65|3094.95|3100.98|3093.28|38
1648167540000|2022-03-25 00:19:00|3101.31|3093.61|3101.16|3093.46|3101.51|3093.81|3099.98|3092.28|34
1648167550000|2022-03-25 00:19:10|3100.63|3092.93|3101.54|3093.84|3101.54|3093.84|3100.25|3092.55|31
1648167560000|2022-03-25 00:19:20|3100.71|3093.01|3101.61|3093.91|3102.37|3094.67|3100.41|3092.71|32
1648167570000|2022-03-25 00:19:30|3101.66|3093.96|3102.63|3094.93|3103.64|3095.94|3101.23|3093.53|36
1648167580000|2022-03-25 00:19:40|3102.57|3094.87|3102.57|3094.87|3103.14|3095.44|3102.03|3094.33|33
1648167590000|2022-03-25 00:19:50|3102.56|3094.86|3102.53|3094.83|3102.82|3095.12|3102.15|3094.45|30
1648167600000|2022-03-25 00:20:00|3102.65|3094.95|3103.24|3095.54|3104.3|3096.6|3102.44|3094.74|38
1648167610000|2022-03-25 00:20:10|3103.64|3095.94|3103.89|3096.19|3104.07|3096.37|3102.92|3095.22|33
1648167620000|2022-03-25 00:20:20|3103.73|3096.03|3103.15|3095.45|3103.89|3096.19|3102.94|3095.24|36
1648167630000|2022-03-25 00:20:30|3103.22|3095.52|3103.19|3095.49|3103.34|3095.64|3102.98|3095.28|34
1648167640000|2022-03-25 00:20:40|3103.36|3095.66|3101.49|3093.79|3103.36|3095.66|3101.49|3093.79|33
1648167650000|2022-03-25 00:20:50|3101.46|3093.76|3100.78|3093.08|3101.83|3094.13|3100.78|3093.08|36
1648167660000|2022-03-25 00:21:00|3100.7|3093|3101.69|3093.99|3101.92|3094.22|3100.42|3092.72|35
1648167670000|2022-03-25 00:21:10|3101.71|3094.01|3101.13|3093.43|3102.37|3094.67|3101.08|3093.38|37
1648167680000|2022-03-25 00:21:20|3101.11|3093.41|3100.35|3092.65|3101.16|3093.46|3099.95|3092.25|34
1648167690000|2022-03-25 00:21:30|3100.45|3092.75|3100.89|3093.19|3101.09|3093.39|3100.45|3092.75|33
1648167700000|2022-03-25 00:21:40|3100.66|3092.96|3100.98|3093.28|3100.98|3093.28|3100.3|3092.6|26
1648167710000|2022-03-25 00:21:50|3100.92|3093.22|3100.03|3092.33|3101.07|3093.37|3099.51|3091.81|30
1648167720000|2022-03-25 00:22:00|3100.05|3092.35|3100.2|3092.5|3100.45|3092.75|3100.01|3092.31|34
1648167730000|2022-03-25 00:22:10|3100.27|3092.57|3100.22|3092.52|3100.85|3093.15|3100.06|3092.36|30
1648167740000|2022-03-25 00:22:20|3100.1|3092.4|3100.03|3092.33|3100.49|3092.79|3099.72|3092.02|24
1648167750000|2022-03-25 00:22:30|3100.02|3092.32|3100.22|3092.52|3100.79|3093.09|3099.92|3092.22|30
1648167760000|2022-03-25 00:22:40|3100.12|3092.42|3099.17|3091.47|3100.5|3092.8|3098.96|3091.26|36
1648167770000|2022-03-25 00:22:50|3099.44|3091.74|3099.21|3091.51|3099.74|3092.04|3098.93|3091.23|34
1648167780000|2022-03-25 00:23:00|3099.3|3091.6|3099.86|3092.16|3100.17|3092.47|3099.23|3091.53|34
1648167790000|2022-03-25 00:23:10|3099.91|3092.21|3100.05|3092.35|3101.15|3093.45|3099.19|3091.49|30
1648167800000|2022-03-25 00:23:20|3100.02|3092.32|3100.13|3092.43|3100.34|3092.64|3099.67|3091.97|31
1648167810000|2022-03-25 00:23:30|3100.37|3092.67|3100.97|3093.27|3101.15|3093.45|3100.34|3092.64|30
1648167820000|2022-03-25 00:23:40|3100.28|3092.58|3100.41|3092.71|3100.55|3092.85|3099.98|3092.28|22
1648167830000|2022-03-25 00:23:50|3100.4|3092.7|3100.48|3092.78|3100.67|3092.97|3100.1|3092.4|25
1648167840000|2022-03-25 00:24:00|3100.49|3092.79|3101.01|3093.31|3101.02|3093.32|3100.37|3092.67|30
1648167850000|2022-03-25 00:24:10|3101.03|3093.33|3100.33|3092.63|3101.66|3093.96|3100.33|3092.63|36
1648167860000|2022-03-25 00:24:20|3100.42|3092.72|3100.34|3092.64|3101.02|3093.32|3099.89|3092.19|35
1648167870000|2022-03-25 00:24:30|3100.49|3092.79|3100.64|3092.94|3101.06|3093.36|3100.18|3092.48|30
1648167880000|2022-03-25 00:24:40|3100.54|3092.84|3101.33|3093.63|3101.95|3094.25|3100.54|3092.84|26
1648167890000|2022-03-25 00:24:50|3101.87|3094.17|3101.31|3093.61|3102.05|3094.35|3100.96|3093.26|22
1648167900000|2022-03-25 00:25:00|3101.55|3093.85|3102.73|3095.03|3102.94|3095.24|3101.29|3093.59|37
1648167910000|2022-03-25 00:25:10|3102.88|3095.18|3101.98|3094.28|3102.99|3095.29|3101.72|3094.02|17
1648167920000|2022-03-25 00:25:20|3101.72|3094.02|3102.49|3094.79|3102.56|3094.86|3101.67|3093.97|18
1648167930000|2022-03-25 00:25:30|3102.1|3094.4|3102.54|3094.84|3103.12|3095.42|3101.76|3094.06|34
1648167940000|2022-03-25 00:25:40|3102.1|3094.4|3103.07|3095.37|3103.07|3095.37|3101.8|3094.1|27
1648167950000|2022-03-25 00:25:50|3103.25|3095.55|3102.01|3094.31|3103.25|3095.55|3102.01|3094.31|13
1648167960000|2022-03-25 00:26:00|3102.4|3094.7|3103.54|3095.84|3104.1|3096.4|3102.14|3094.44|30
1648167970000|2022-03-25 00:26:10|3104.1|3096.4|3103.73|3096.03|3104.65|3096.95|3103.13|3095.43|36
1648167980000|2022-03-25 00:26:20|3103.77|3096.07|3103.89|3096.19|3104.9|3097.2|3102.95|3095.25|30
1648167990000|2022-03-25 00:26:30|3103.64|3095.94|3104.01|3096.31|3105.1|3097.4|3103.39|3095.69|20
1648168000000|2022-03-25 00:26:40|3104.06|3096.36|3104.98|3097.28|3105.23|3097.53|3104.06|3096.36|27
1648168010000|2022-03-25 00:26:50|3105.02|3097.32|3104.8|3097.1|3105.02|3097.32|3104.68|3096.98|22
1648168020000|2022-03-25 00:27:00|3104.93|3097.23|3105.16|3097.46|3105.34|3097.64|3104.87|3097.17|14
1648168030000|2022-03-25 00:27:10|3105.17|3097.47|3105.38|3097.68|3105.38|3097.68|3104.9|3097.2|15
1648168040000|2022-03-25 00:27:20|3105.37|3097.67|3105.25|3097.55|3105.37|3097.67|3104.98|3097.28|26
1648168050000|2022-03-25 00:27:30|3104.98|3097.28|3105.6|3097.9|3105.61|3097.91|3104.96|3097.26|26
1648168060000|2022-03-25 00:27:40|3105.17|3097.47|3105.32|3097.62|3105.91|3098.21|3104.89|3097.19|26
1648168070000|2022-03-25 00:27:50|3105.64|3097.94|3104.11|3096.41|3105.64|3097.94|3103.94|3096.24|30
1648168080000|2022-03-25 00:28:00|3104.44|3096.74|3105.29|3097.59|3105.44|3097.74|3103.99|3096.29|33
1648168090000|2022-03-25 00:28:10|3105.16|3097.46|3104.69|3096.99|3105.43|3097.73|3104.46|3096.76|30
1648168100000|2022-03-25 00:28:20|3104.53|3096.83|3104.48|3096.78|3105.03|3097.33|3103.98|3096.28|22
1648168110000|2022-03-25 00:28:30|3103.98|3096.28|3104.82|3097.12|3104.88|3097.18|3103.98|3096.28|32
1648168120000|2022-03-25 00:28:40|3104.86|3097.16|3104.35|3096.65|3104.87|3097.17|3103.92|3096.22|32
1648168130000|2022-03-25 00:28:50|3104.32|3096.62|3104.22|3096.52|3104.32|3096.62|3104.11|3096.41|28
1648168140000|2022-03-25 00:29:00|3103.77|3096.07|3103.01|3095.31|3104.23|3096.53|3103.01|3095.31|28
1648168150000|2022-03-25 00:29:10|3103.68|3095.98|3102.9|3095.2|3103.68|3095.98|3101.92|3094.22|38
1648168160000|2022-03-25 00:29:20|3102.95|3095.25|3104.22|3096.52|3104.26|3096.56|3102.36|3094.66|37
1648168170000|2022-03-25 00:29:30|3104.25|3096.55|3103.23|3095.53|3104.25|3096.55|3103.12|3095.42|29
1648168180000|2022-03-25 00:29:40|3103.24|3095.54|3102.99|3095.29|3103.88|3096.18|3102.52|3094.82|37
1648168190000|2022-03-25 00:29:50|3102.46|3094.76|3101.27|3093.57|3102.99|3095.29|3100.99|3093.29|30
1648168200000|2022-03-25 00:30:00|3101.35|3093.65|3101.86|3094.16|3102.11|3094.41|3100.65|3092.95|39
1648168210000|2022-03-25 00:30:10|3101.9|3094.2|3102.09|3094.39|3102.09|3094.39|3100.97|3093.27|35
1648168220000|2022-03-25 00:30:20|3101.14|3093.44|3100.69|3092.99|3102.27|3094.57|3100.68|3092.98|21
1648168230000|2022-03-25 00:30:30|3100.95|3093.25|3101.41|3093.71|3102.84|3095.14|3100.95|3093.25|32
1648168240000|2022-03-25 00:30:40|3102.44|3094.74|3101.98|3094.28|3103.17|3095.47|3101.07|3093.37|34
1648168250000|2022-03-25 00:30:50|3102.28|3094.58|3103.03|3095.33|3103.11|3095.41|3101.79|3094.09|36
1648168260000|2022-03-25 00:31:00|3102.21|3094.51|3102.12|3094.42|3103.08|3095.38|3101.98|3094.28|26
1648168270000|2022-03-25 00:31:10|3103.39|3095.69|3105.23|3097.53|3105.25|3097.55|3102.71|3095.01|34
1648168280000|2022-03-25 00:31:20|3105.24|3097.54|3105.46|3097.76|3106.29|3098.59|3103.94|3096.24|38
1648168290000|2022-03-25 00:31:30|3104.85|3097.15|3104.18|3096.48|3105.79|3098.09|3104.18|3096.48|32
1648168300000|2022-03-25 00:31:40|3104.13|3096.43|3104.59|3096.89|3105.23|3097.53|3103.52|3095.82|32
1648168310000|2022-03-25 00:31:50|3104.44|3096.74|3104.02|3096.32|3104.78|3097.08|3103.06|3095.36|25
1648168320000|2022-03-25 00:32:00|3104.01|3096.31|3103.75|3096.05|3104.38|3096.68|3102.96|3095.26|34
1648168330000|2022-03-25 00:32:10|3103.74|3096.04|3102.57|3094.87|3103.74|3096.04|3102.28|3094.58|31
1648168340000|2022-03-25 00:32:20|3102.56|3094.86|3103.25|3095.55|3103.75|3096.05|3101.87|3094.17|31
1648168350000|2022-03-25 00:32:30|3102.45|3094.75|3102.08|3094.38|3103.11|3095.41|3102|3094.3|37
1648168360000|2022-03-25 00:32:40|3102.09|3094.39|3101.31|3093.61|3102.09|3094.39|3101.31|3093.61|16
1648168370000|2022-03-25 00:32:50|3101.25|3093.55|3101.31|3093.61|3101.96|3094.26|3100.65|3092.95|32
1648168380000|2022-03-25 00:33:00|3101.24|3093.54|3100.99|3093.29|3102.29|3094.59|3100.8|3093.1|27
1648168390000|2022-03-25 00:33:10|3100.79|3093.09|3101.59|3093.89|3101.92|3094.22|3100.79|3093.09|24
1648168400000|2022-03-25 00:33:20|3101.85|3094.15|3101.97|3094.27|3102.34|3094.64|3101.59|3093.89|23
1648168410000|2022-03-25 00:33:30|3102.26|3094.56|3102.85|3095.15|3102.88|3095.18|3101.85|3094.15|25
1648168420000|2022-03-25 00:33:40|3101.99|3094.29|3104.53|3096.83|3104.57|3096.87|3101.87|3094.17|29
1648168430000|2022-03-25 00:33:50|3104.43|3096.73|3104.49|3096.79|3104.58|3096.88|3103.61|3095.91|34
1648168440000|2022-03-25 00:34:00|3104.43|3096.73|3103.94|3096.24|3104.67|3096.97|3103.67|3095.97|35
1648168450000|2022-03-25 00:34:10|3103.95|3096.25|3103.03|3095.33|3104.29|3096.59|3102.53|3094.83|32
1648168460000|2022-03-25 00:34:20|3103.27|3095.57|3102.76|3095.06|3103.35|3095.65|3102.73|3095.03|17
1648168470000|2022-03-25 00:34:30|3102.75|3095.05|3103.19|3095.49|3103.62|3095.92|3102.75|3095.05|20
1648168480000|2022-03-25 00:34:40|3103.28|3095.58|3103.55|3095.85|3103.67|3095.97|3103.06|3095.36|13
1648168490000|2022-03-25 00:34:50|3103.69|3095.99|3103.27|3095.57|3103.8|3096.1|3102.19|3094.49|18
1648168500000|2022-03-25 00:35:00|3103.26|3095.56|3102.82|3095.12|3103.44|3095.74|3102.77|3095.07|33
1648168510000|2022-03-25 00:35:10|3102.81|3095.11|3103.56|3095.86|3103.77|3096.07|3102.81|3095.11|31
1648168520000|2022-03-25 00:35:20|3103.54|3095.84|3103.55|3095.85|3104.3|3096.6|3103.4|3095.7|36
1648168530000|2022-03-25 00:35:30|3103.75|3096.05|3103.36|3095.66|3104.03|3096.33|3102.66|3094.96|30
1648168540000|2022-03-25 00:35:40|3103.27|3095.57|3103.73|3096.03|3103.94|3096.24|3102.49|3094.79|34
1648168550000|2022-03-25 00:35:50|3103.94|3096.24|3104.33|3096.63|3104.38|3096.68|3103.89|3096.19|26
1648168560000|2022-03-25 00:36:00|3104.48|3096.78|3103.84|3096.14|3104.6|3096.9|3103.84|3096.14|27
1648168570000|2022-03-25 00:36:10|3103.83|3096.13|3103.99|3096.29|3104.12|3096.42|3103.79|3096.09|25
1648168580000|2022-03-25 00:36:20|3103.96|3096.26|3103.34|3095.64|3104.19|3096.49|3102.97|3095.27|38
1648168590000|2022-03-25 00:36:30|3103.31|3095.61|3104.55|3096.85|3104.55|3096.85|3103.31|3095.61|25
1648168600000|2022-03-25 00:36:40|3104.56|3096.86|3103.95|3096.25|3104.68|3096.98|3102.7|3095|20
1648168610000|2022-03-25 00:36:50|3103.34|3095.64|3103.38|3095.68|3104.06|3096.36|3103.1|3095.4|25
1648168620000|2022-03-25 00:37:00|3103.53|3095.83|3104.32|3096.62|3104.35|3096.65|3102.96|3095.26|33
1648168630000|2022-03-25 00:37:10|3104.4|3096.7|3103.98|3096.28|3105.88|3098.18|3103.38|3095.68|27
1648168640000|2022-03-25 00:37:20|3104.23|3096.53|3104.67|3096.97|3105.86|3098.16|3103.67|3095.97|36
1648168650000|2022-03-25 00:37:30|3104.69|3096.99|3104.64|3096.94|3105.48|3097.78|3104.38|3096.68|34
1648168660000|2022-03-25 00:37:40|3105.24|3097.54|3103.84|3096.14|3105.24|3097.54|3103.45|3095.75|27
1648168670000|2022-03-25 00:37:50|3104.06|3096.36|3103.84|3096.14|3105.18|3097.48|3103.84|3096.14|21
1648168680000|2022-03-25 00:38:00|3104.06|3096.36|3106.58|3098.88|3107|3099.3|3103.84|3096.14|30
1648168690000|2022-03-25 00:38:10|3106.62|3098.92|3105.69|3097.99|3106.62|3098.92|3105.69|3097.99|15
1648168700000|2022-03-25 00:38:20|3105.82|3098.12|3105.54|3097.84|3105.82|3098.12|3105.54|3097.84|19
1648168710000|2022-03-25 00:38:30|3105.7|3098|3105.75|3098.05|3106.04|3098.34|3105.46|3097.76|16
1648168720000|2022-03-25 00:38:40|3106|3098.3|3107.06|3099.36|3107.21|3099.51|3106|3098.3|20
1648168730000|2022-03-25 00:38:50|3107.35|3099.65|3108.31|3100.61|3108.41|3100.71|3107.14|3099.44|26
1648168740000|2022-03-25 00:39:00|3108.1|3100.4|3107.44|3099.74|3108.52|3100.82|3107.44|3099.74|30
1648168750000|2022-03-25 00:39:10|3107.22|3099.52|3106.98|3099.28|3108.27|3100.57|3106.34|3098.64|32
1648168760000|2022-03-25 00:39:20|3106.72|3099.02|3108.89|3101.19|3108.9|3101.2|3106.72|3099.02|34
1648168770000|2022-03-25 00:39:30|3108|3100.3|3107.88|3100.18|3108.21|3100.51|3107.77|3100.07|27
1648168780000|2022-03-25 00:39:40|3108.24|3100.54|3109.1|3101.4|3109.37|3101.67|3107.98|3100.28|25
1648168790000|2022-03-25 00:39:50|3109.01|3101.31|3109.1|3101.4|3109.31|3101.61|3108.73|3101.03|37
1648168800000|2022-03-25 00:40:00|3109.12|3101.42|3108.8|3101.1|3109.2|3101.5|3108.63|3100.93|23
1648168810000|2022-03-25 00:40:10|3109.03|3101.33|3109|3101.3|3109.17|3101.47|3108.87|3101.17|31
1648168820000|2022-03-25 00:40:20|3108.99|3101.29|3109.3|3101.6|3109.3|3101.6|3108.83|3101.13|28
1648168830000|2022-03-25 00:40:30|3109.58|3101.88|3110.81|3103.11|3111.16|3103.46|3109.3|3101.6|39
1648168840000|2022-03-25 00:40:40|3110.96|3103.26|3110.23|3102.53|3110.96|3103.26|3109.52|3101.82|38
1648168850000|2022-03-25 00:40:50|3110.22|3102.52|3109.79|3102.09|3110.44|3102.74|3109.53|3101.83|36
1648168860000|2022-03-25 00:41:00|3109.81|3102.11|3109.62|3101.92|3109.9|3102.2|3109.57|3101.87|35
1648168870000|2022-03-25 00:41:10|3109.59|3101.89|3109.97|3102.27|3110.31|3102.61|3109.03|3101.33|36
1648168880000|2022-03-25 00:41:20|3109.95|3102.25|3110.16|3102.46|3110.22|3102.52|3109.77|3102.07|35
1648168890000|2022-03-25 00:41:30|3110.17|3102.47|3110|3102.3|3110.17|3102.47|3109.71|3102.01|29
1648168900000|2022-03-25 00:41:40|3109.81|3102.11|3109.93|3102.23|3110|3102.3|3109.6|3101.9|30
1648168910000|2022-03-25 00:41:50|3110.01|3102.31|3109.75|3102.05|3110.01|3102.31|3109.74|3102.04|22
1648168920000|2022-03-25 00:42:00|3109.95|3102.25|3110.27|3102.57|3110.63|3102.93|3108.69|3100.99|27
1648168930000|2022-03-25 00:42:10|3108.69|3100.99|3110.27|3102.57|3110.27|3102.57|3108.69|3100.99|20
1648168940000|2022-03-25 00:42:20|3110.23|3102.53|3109.87|3102.17|3111.02|3103.32|3109.44|3101.74|27
1648168950000|2022-03-25 00:42:30|3111.02|3103.32|3111.53|3103.83|3111.58|3103.88|3109.6|3101.9|32
1648168960000|2022-03-25 00:42:40|3111.55|3103.85|3112.17|3104.47|3112.57|3104.87|3111.43|3103.73|36
1648168970000|2022-03-25 00:42:50|3111.95|3104.25|3111.66|3103.96|3112.47|3104.77|3110.85|3103.15|40
1648168980000|2022-03-25 00:43:00|3111.84|3104.14|3112.36|3104.66|3112.54|3104.84|3111.7|3104|32
1648168990000|2022-03-25 00:43:10|3112.54|3104.84|3112.6|3104.9|3112.9|3105.2|3112.2|3104.5|32
1648169000000|2022-03-25 00:43:20|3112.56|3104.86|3112.82|3105.12|3112.82|3105.12|3112.18|3104.48|32
1648169010000|2022-03-25 00:43:30|3112.67|3104.97|3112.91|3105.21|3113.01|3105.31|3112.49|3104.79|20
1648169020000|2022-03-25 00:43:40|3112.92|3105.22|3112.59|3104.89|3112.96|3105.26|3112.08|3104.38|32
1648169030000|2022-03-25 00:43:50|3112.61|3104.91|3112.94|3105.24|3112.94|3105.24|3112.36|3104.66|32
1648169040000|2022-03-25 00:44:00|3112.92|3105.22|3113.32|3105.62|3113.74|3106.04|3112.29|3104.59|36
1648169050000|2022-03-25 00:44:10|3113.33|3105.63|3112.36|3104.66|3113.37|3105.67|3112.27|3104.57|37
1648169060000|2022-03-25 00:44:20|3112.66|3104.96|3113.17|3105.47|3113.45|3105.75|3112.43|3104.73|35
1648169070000|2022-03-25 00:44:30|3113.28|3105.58|3112.97|3105.27|3113.69|3105.99|3112.72|3105.02|31
1648169080000|2022-03-25 00:44:40|3112.96|3105.26|3112.7|3105|3113.68|3105.98|3112.59|3104.89|35
1648169090000|2022-03-25 00:44:50|3112.99|3105.29|3112.65|3104.95|3113.19|3105.49|3112.52|3104.82|30
1648169100000|2022-03-25 00:45:00|3112.55|3104.85|3112.36|3104.66|3113.09|3105.39|3111.96|3104.26|38
1648169110000|2022-03-25 00:45:10|3112.41|3104.71|3112.12|3104.42|3112.77|3105.07|3112.08|3104.38|32
1648169120000|2022-03-25 00:45:20|3112.13|3104.43|3112.41|3104.71|3112.58|3104.88|3112.07|3104.37|21
1648169130000|2022-03-25 00:45:30|3112.14|3104.44|3112.29|3104.59|3112.62|3104.92|3112.09|3104.39|22
1648169140000|2022-03-25 00:45:40|3112.24|3104.54|3112.61|3104.91|3112.74|3105.04|3112.24|3104.54|16
1648169150000|2022-03-25 00:45:50|3112.62|3104.92|3112.8|3105.1|3112.8|3105.1|3112.61|3104.91|9
1648169160000|2022-03-25 00:46:00|3113.01|3105.31|3112.85|3105.15|3113.01|3105.31|3112.66|3104.96|6
1648169170000|2022-03-25 00:46:10|3112.66|3104.96|3112.78|3105.08|3112.87|3105.17|3112.49|3104.79|22
1648169180000|2022-03-25 00:46:20|3112.49|3104.79|3112.51|3104.81|3112.88|3105.18|3112.49|3104.79|17
1648169190000|2022-03-25 00:46:30|3112.87|3105.17|3112.76|3105.06|3113.3|3105.6|3112.51|3104.81|15
1648169200000|2022-03-25 00:46:40|3112.77|3105.07|3112.68|3104.98|3113.44|3105.74|3112.68|3104.98|24
1648169210000|2022-03-25 00:46:50|3112.85|3105.15|3112.85|3105.15|3113.3|3105.6|3112.68|3104.98|18
1648169220000|2022-03-25 00:47:00|3112.86|3105.16|3113.04|3105.34|3113.88|3106.18|3112.85|3105.15|20
1648169230000|2022-03-25 00:47:10|3113.03|3105.33|3113.37|3105.67|3113.88|3106.18|3112.73|3105.03|33
1648169240000|2022-03-25 00:47:20|3113.36|3105.66|3113.11|3105.41|3113.67|3105.97|3112.52|3104.82|35
1648169250000|2022-03-25 00:47:30|3112.36|3104.66|3113.41|3105.71|3113.42|3105.72|3112.36|3104.66|32
1648169260000|2022-03-25 00:47:40|3113.04|3105.34|3112.92|3105.22|3113.45|3105.75|3112.62|3104.92|31
1648169270000|2022-03-25 00:47:50|3113.47|3105.77|3112.88|3105.18|3113.47|3105.77|3112.75|3105.05|36
1648169280000|2022-03-25 00:48:00|3112.93|3105.23|3112.93|3105.23|3113.29|3105.59|3112.82|3105.12|30
1648169290000|2022-03-25 00:48:10|3113.45|3105.75|3112.87|3105.17|3113.45|3105.75|3112.76|3105.06|24
1648169300000|2022-03-25 00:48:20|3112.9|3105.2|3112.98|3105.28|3113.39|3105.69|3112.9|3105.2|27
1648169310000|2022-03-25 00:48:30|3113.07|3105.37|3112.76|3105.06|3113.29|3105.59|3112.29|3104.59|26
1648169320000|2022-03-25 00:48:40|3112.56|3104.86|3112.53|3104.83|3113.12|3105.42|3112.44|3104.74|26
1648169330000|2022-03-25 00:48:50|3112.84|3105.14|3112.78|3105.08|3112.96|3105.26|3112.45|3104.75|18
1648169340000|2022-03-25 00:49:00|3112.79|3105.09|3112.44|3104.74|3112.95|3105.25|3112.4|3104.7|25
1648169350000|2022-03-25 00:49:10|3112.58|3104.88|3112.5|3104.8|3112.8|3105.1|3112.49|3104.79|23
1648169360000|2022-03-25 00:49:20|3112.6|3104.9|3111.77|3104.07|3112.6|3104.9|3111.62|3103.92|17
1648169370000|2022-03-25 00:49:30|3111.7|3104|3111.89|3104.19|3112.13|3104.43|3111.7|3104|19
1648169380000|2022-03-25 00:49:40|3111.84|3104.14|3111.78|3104.08|3111.88|3104.18|3111.59|3103.89|18
1648169390000|2022-03-25 00:49:50|3111.67|3103.97|3111.07|3103.37|3111.87|3104.17|3110.91|3103.21|30
1648169400000|2022-03-25 00:50:00|3111.08|3103.38|3112.33|3104.63|3112.33|3104.63|3110.95|3103.25|30
1648169410000|2022-03-25 00:50:10|3111.9|3104.2|3112.05|3104.35|3112.85|3105.15|3111.54|3103.84|31
1648169420000|2022-03-25 00:50:20|3112.04|3104.34|3112.98|3105.28|3112.98|3105.28|3111.01|3103.31|36
1648169430000|2022-03-25 00:50:30|3113|3105.3|3113.5|3105.8|3113.5|3105.8|3111.95|3104.25|25
1648169440000|2022-03-25 00:50:40|3113.39|3105.69|3112.28|3104.58|3113.4|3105.7|3112.11|3104.41|21
1648169450000|2022-03-25 00:50:50|3112.52|3104.82|3113.08|3105.38|3113.4|3105.7|3111.76|3104.06|32
1648169460000|2022-03-25 00:51:00|3113.2|3105.5|3112.1|3104.4|3113.2|3105.5|3112.1|3104.4|21
1648169470000|2022-03-25 00:51:10|3112.08|3104.38|3111.89|3104.19|3112.25|3104.55|3111.77|3104.07|31
1648169480000|2022-03-25 00:51:20|3111.83|3104.13|3111.57|3103.87|3111.97|3104.27|3110.81|3103.11|33
1648169490000|2022-03-25 00:51:30|3111.52|3103.82|3111.48|3103.78|3111.57|3103.87|3111.05|3103.35|28
1648169500000|2022-03-25 00:51:40|3111.51|3103.81|3111.08|3103.38|3111.54|3103.84|3110.65|3102.95|26
1648169510000|2022-03-25 00:51:50|3111.09|3103.39|3110.69|3102.99|3111.15|3103.45|3110.51|3102.81|23
1648169520000|2022-03-25 00:52:00|3110.79|3103.09|3111.12|3103.42|3111.69|3103.99|3110.69|3102.99|24
1648169530000|2022-03-25 00:52:10|3111.04|3103.34|3111.33|3103.63|3111.54|3103.84|3110.84|3103.14|33
1648169540000|2022-03-25 00:52:20|3111.2|3103.5|3111.02|3103.32|3111.46|3103.76|3110.65|3102.95|37
1648169550000|2022-03-25 00:52:30|3110.78|3103.08|3109.5|3101.8|3110.93|3103.23|3109.45|3101.75|35
1648169560000|2022-03-25 00:52:40|3109.53|3101.83|3109.29|3101.59|3109.53|3101.83|3109.05|3101.35|31
1648169570000|2022-03-25 00:52:50|3109.31|3101.61|3108.95|3101.25|3109.35|3101.65|3107.7|3100|33
1648169580000|2022-03-25 00:53:00|3109.12|3101.42|3109.43|3101.73|3109.53|3101.83|3108.78|3101.08|30
1648169590000|2022-03-25 00:53:10|3109.35|3101.65|3108.98|3101.28|3109.37|3101.67|3108.56|3100.86|25
1648169600000|2022-03-25 00:53:20|3108.92|3101.22|3108.33|3100.63|3108.92|3101.22|3108.33|3100.63|31
1648169610000|2022-03-25 00:53:30|3108.61|3100.91|3108.38|3100.68|3108.61|3100.91|3108.28|3100.58|20
1648169620000|2022-03-25 00:53:40|3108.4|3100.7|3107.8|3100.1|3108.65|3100.95|3107.71|3100.01|27
1648169630000|2022-03-25 00:53:50|3107.79|3100.09|3108.22|3100.52|3108.79|3101.09|3107.75|3100.05|12
1648169640000|2022-03-25 00:54:00|3108.8|3101.1|3108.57|3100.87|3109.49|3101.79|3107.91|3100.21|32
1648169650000|2022-03-25 00:54:10|3109.66|3101.96|3109.59|3101.89|3110.4|3102.7|3108.03|3100.33|37
1648169660000|2022-03-25 00:54:20|3109.51|3101.81|3108.79|3101.09|3109.84|3102.14|3108.65|3100.95|32
1648169670000|2022-03-25 00:54:30|3108.82|3101.12|3109.1|3101.4|3109.46|3101.76|3108.53|3100.83|35
1648169680000|2022-03-25 00:54:40|3109.3|3101.6|3109.22|3101.52|3109.75|3102.05|3108.58|3100.88|32
1648169690000|2022-03-25 00:54:50|3109.48|3101.78|3109.78|3102.08|3109.78|3102.08|3108.48|3100.78|33
1648169700000|2022-03-25 00:55:00|3109.93|3102.23|3110.11|3102.41|3110.72|3103.02|3108.66|3100.96|38
1648169710000|2022-03-25 00:55:10|3109.84|3102.14|3110.6|3102.9|3110.79|3103.09|3109.84|3102.14|19
1648169720000|2022-03-25 00:55:20|3110.66|3102.96|3111.57|3103.87|3111.75|3104.05|3110.66|3102.96|30
1648169730000|2022-03-25 00:55:30|3111.62|3103.92|3111.64|3103.94|3111.79|3104.09|3111.44|3103.74|11
1648169740000|2022-03-25 00:55:40|3111.59|3103.89|3111.38|3103.68|3111.66|3103.96|3111.17|3103.47|23
1648169750000|2022-03-25 00:55:50|3111.11|3103.41|3110.67|3102.97|3111.44|3103.74|3110.56|3102.86|27
1648169760000|2022-03-25 00:56:00|3111.02|3103.32|3111.07|3103.37|3111.18|3103.48|3110.4|3102.7|31
1648169770000|2022-03-25 00:56:10|3111.08|3103.38|3111.19|3103.49|3111.31|3103.61|3110.74|3103.04|34
1648169780000|2022-03-25 00:56:20|3111.33|3103.63|3110.82|3103.12|3111.77|3104.07|3110.64|3102.94|35
1648169790000|2022-03-25 00:56:30|3111.26|3103.56|3110.98|3103.28|3111.71|3104.01|3110.72|3103.02|33
1648169800000|2022-03-25 00:56:40|3111.73|3104.03|3111.18|3103.48|3112.1|3104.4|3111.15|3103.45|35
1648169810000|2022-03-25 00:56:50|3111.26|3103.56|3111.19|3103.49|3111.79|3104.09|3110.99|3103.29|25
1648169820000|2022-03-25 00:57:00|3111.28|3103.58|3111.9|3104.2|3112.13|3104.43|3111.12|3103.42|29
1648169830000|2022-03-25 00:57:10|3111.89|3104.19|3112.22|3104.52|3112.24|3104.54|3111.8|3104.1|24
1648169840000|2022-03-25 00:57:20|3112.2|3104.5|3110.17|3102.47|3112.2|3104.5|3110.16|3102.46|38
1648169850000|2022-03-25 00:57:30|3110.15|3102.45|3109.99|3102.29|3110.34|3102.64|3109.62|3101.92|24
1648169860000|2022-03-25 00:57:40|3110.13|3102.43|3110.31|3102.61|3110.73|3103.03|3110.13|3102.43|20
1648169870000|2022-03-25 00:57:50|3110.25|3102.55|3110.43|3102.73|3110.51|3102.81|3110.02|3102.32|34
1648169880000|2022-03-25 00:58:00|3110.51|3102.81|3109.84|3102.14|3110.65|3102.95|3109.65|3101.95|30
1648169890000|2022-03-25 00:58:10|3110|3102.3|3109.3|3101.6|3110|3102.3|3109.2|3101.5|20
1648169900000|2022-03-25 00:58:20|3109.27|3101.57|3110.08|3102.38|3110.18|3102.48|3109.21|3101.51|33
1648169910000|2022-03-25 00:58:30|3110.05|3102.35|3110.45|3102.75|3110.45|3102.75|3109.34|3101.64|28
1648169920000|2022-03-25 00:58:40|3109.53|3101.83|3109.12|3101.42|3110.65|3102.95|3109.04|3101.34|24
1648169930000|2022-03-25 00:58:50|3109.13|3101.43|3109.29|3101.59|3109.29|3101.59|3109.11|3101.41|20
1648169940000|2022-03-25 00:59:00|3109.12|3101.42|3109.92|3102.22|3111.01|3103.31|3109.12|3101.42|33
1648169950000|2022-03-25 00:59:10|3109.43|3101.73|3109.71|3102.01|3109.97|3102.27|3109.23|3101.53|27
1648169960000|2022-03-25 00:59:20|3109.72|3102.02|3109.84|3102.14|3110.2|3102.5|3109.72|3102.02|31
1648169970000|2022-03-25 00:59:30|3109.95|3102.25|3109.72|3102.02|3109.95|3102.25|3108.74|3101.04|36
1648169980000|2022-03-25 00:59:40|3109.67|3101.97|3108.69|3100.99|3109.68|3101.98|3107.93|3100.23|32
1648169990000|2022-03-25 00:59:50|3108.65|3100.95|3109.03|3101.33|3109.03|3101.33|3107.9|3100.2|32
1648170000000|2022-03-25 01:00:00|3109.05|3101.35|3108.28|3100.58|3109.11|3101.41|3107.85|3100.15|33
1648170010000|2022-03-25 01:00:10|3108.25|3100.55|3109.63|3101.93|3110.19|3102.49|3108.25|3100.55|29
1648170020000|2022-03-25 01:00:20|3109.9|3102.2|3109.15|3101.45|3110.11|3102.41|3108.69|3100.99|16
1648170030000|2022-03-25 01:00:30|3109.46|3101.76|3109.63|3101.93|3109.97|3102.27|3109.03|3101.33|25
1648170040000|2022-03-25 01:00:40|3109.7|3102|3109.31|3101.61|3109.71|3102.01|3108.47|3100.77|34
1648170050000|2022-03-25 01:00:50|3109.48|3101.78|3109.67|3101.97|3109.91|3102.21|3108.74|3101.04|35
1648170060000|2022-03-25 01:01:00|3109.66|3101.96|3108.88|3101.18|3109.89|3102.19|3108.75|3101.05|31
1648170070000|2022-03-25 01:01:10|3108.91|3101.21|3109.41|3101.71|3109.41|3101.71|3108.45|3100.75|34
1648170080000|2022-03-25 01:01:20|3109.4|3101.7|3108.46|3100.76|3109.4|3101.7|3108.17|3100.47|33
1648170090000|2022-03-25 01:01:30|3108.43|3100.73|3108.05|3100.35|3108.48|3100.78|3107.64|3099.94|28
1648170100000|2022-03-25 01:01:40|3108.06|3100.36|3106.96|3099.26|3108.09|3100.39|3106.77|3099.07|28
1648170110000|2022-03-25 01:01:50|3106.9|3099.2|3105.17|3097.47|3107.2|3099.5|3105.17|3097.47|33
1648170120000|2022-03-25 01:02:00|3105.1|3097.4|3105.02|3097.32|3105.14|3097.44|3104.41|3096.71|36
1648170130000|2022-03-25 01:02:10|3104.95|3097.25|3103.43|3095.73|3105.01|3097.31|3103.23|3095.53|31
1648170140000|2022-03-25 01:02:20|3103.58|3095.88|3103.42|3095.72|3104.29|3096.59|3103.14|3095.44|36
1648170150000|2022-03-25 01:02:30|3103.43|3095.73|3104.11|3096.41|3105.3|3097.6|3103.43|3095.73|37
1648170160000|2022-03-25 01:02:40|3104.07|3096.37|3105.86|3098.16|3106.17|3098.47|3103.31|3095.61|37
1648170170000|2022-03-25 01:02:50|3105.93|3098.23|3104.65|3096.95|3105.93|3098.23|3104.27|3096.57|34
1648170180000|2022-03-25 01:03:00|3105.55|3097.85|3106.99|3099.29|3106.99|3099.29|3104.71|3097.01|35
1648170190000|2022-03-25 01:03:10|3107|3099.3|3106.04|3098.34|3107.25|3099.55|3105.77|3098.07|25
1648170200000|2022-03-25 01:03:20|3106.06|3098.36|3107.31|3099.61|3107.31|3099.61|3106.06|3098.36|13
1648170210000|2022-03-25 01:03:30|3107.46|3099.76|3106.82|3099.12|3107.46|3099.76|3106.56|3098.86|37
1648170220000|2022-03-25 01:03:40|3106.85|3099.15|3105.97|3098.27|3106.94|3099.24|3105.97|3098.27|16
1648170230000|2022-03-25 01:03:50|3105.89|3098.19|3105.96|3098.26|3106.19|3098.49|3105.11|3097.41|29
1648170240000|2022-03-25 01:04:00|3106.17|3098.47|3106.33|3098.63|3106.76|3099.06|3105.85|3098.15|30
1648170250000|2022-03-25 01:04:10|3106.3|3098.6|3106.73|3099.03|3106.75|3099.05|3106.2|3098.5|21
1648170260000|2022-03-25 01:04:20|3106.64|3098.94|3106.16|3098.46|3106.76|3099.06|3106.14|3098.44|8
1648170270000|2022-03-25 01:04:30|3106.04|3098.34|3106.19|3098.49|3106.44|3098.74|3105.47|3097.77|32
1648170280000|2022-03-25 01:04:40|3106.33|3098.63|3105.5|3097.8|3106.41|3098.71|3105.47|3097.77|28
1648170290000|2022-03-25 01:04:50|3105.55|3097.85|3106.03|3098.33|3106.11|3098.41|3105.5|3097.8|32
1648170300000|2022-03-25 01:05:00|3106.16|3098.46|3107.16|3099.46|3107.34|3099.64|3105.81|3098.11|28
1648170310000|2022-03-25 01:05:10|3107.17|3099.47|3105.87|3098.17|3107.17|3099.47|3105.69|3097.99|32
1648170320000|2022-03-25 01:05:20|3105.88|3098.18|3106.24|3098.54|3107.09|3099.39|3105.82|3098.12|34
1648170330000|2022-03-25 01:05:30|3106.15|3098.45|3106.68|3098.98|3107.38|3099.68|3106.03|3098.33|28
1648170340000|2022-03-25 01:05:40|3106.49|3098.79|3107.1|3099.4|3107.58|3099.88|3106.45|3098.75|23
1648170350000|2022-03-25 01:05:50|3107.13|3099.43|3108.72|3101.02|3108.72|3101.02|3106.82|3099.12|33
1648170360000|2022-03-25 01:06:00|3109.06|3101.36|3107.4|3099.7|3109.06|3101.36|3107.15|3099.45|36
1648170370000|2022-03-25 01:06:10|3107.66|3099.96|3108.36|3100.66|3109.35|3101.65|3107.66|3099.96|32
1648170380000|2022-03-25 01:06:20|3108.27|3100.57|3110.24|3102.54|3110.31|3102.61|3108.27|3100.57|22
1648170390000|2022-03-25 01:06:30|3110.14|3102.44|3109.79|3102.09|3110.65|3102.95|3109.17|3101.47|32
1648170400000|2022-03-25 01:06:40|3110.33|3102.63|3109.71|3102.01|3110.52|3102.82|3109.58|3101.88|29
1648170410000|2022-03-25 01:06:50|3110.51|3102.81|3109.76|3102.06|3110.51|3102.81|3109.51|3101.81|30
1648170420000|2022-03-25 01:07:00|3109.77|3102.07|3110.99|3103.29|3110.99|3103.29|3109.62|3101.92|30
1648170430000|2022-03-25 01:07:10|3110.9|3103.2|3110.31|3102.61|3111.07|3103.37|3110.17|3102.47|28
1648170440000|2022-03-25 01:07:20|3110.28|3102.58|3110.55|3102.85|3111.13|3103.43|3109.9|3102.2|31
1648170450000|2022-03-25 01:07:30|3111.16|3103.46|3110.29|3102.59|3111.48|3103.78|3110.29|3102.59|5
1648170460000|2022-03-25 01:07:40|3110.31|3102.61|3110.92|3103.22|3111.4|3103.7|3110.28|3102.58|16
1648170470000|2022-03-25 01:07:50|3110.82|3103.12|3111.93|3104.23|3113.12|3105.42|3110.82|3103.12|30
1648170480000|2022-03-25 01:08:00|3111.97|3104.27|3111.66|3103.96|3111.97|3104.27|3111.49|3103.79|30
1648170490000|2022-03-25 01:08:10|3111.67|3103.97|3111.45|3103.75|3111.74|3104.04|3111.4|3103.7|24
1648170500000|2022-03-25 01:08:20|3111.44|3103.74|3111.45|3103.75|3111.54|3103.84|3111.11|3103.41|28
1648170510000|2022-03-25 01:08:30|3111.42|3103.72|3112.07|3104.37|3112.68|3104.98|3111.12|3103.42|27
1648170520000|2022-03-25 01:08:40|3112.79|3105.09|3112.15|3104.45|3112.79|3105.09|3111.75|3104.05|31
1648170530000|2022-03-25 01:08:50|3112|3104.3|3112.55|3104.85|3113.14|3105.44|3112|3104.3|31
1648170540000|2022-03-25 01:09:00|3113.13|3105.43|3112.1|3104.4|3113.13|3105.43|3112.05|3104.35|29
1648170550000|2022-03-25 01:09:10|3111.9|3104.2|3112.21|3104.51|3112.24|3104.54|3111.9|3104.2|25
1648170560000|2022-03-25 01:09:20|3112.25|3104.55|3112.77|3105.07|3113.06|3105.36|3111.58|3103.88|28
1648170570000|2022-03-25 01:09:30|3113.1|3105.4|3112.69|3104.99|3113.26|3105.56|3112.61|3104.91|22
1648170580000|2022-03-25 01:09:40|3112.64|3104.94|3112.47|3104.77|3112.64|3104.94|3112.4|3104.7|18
1648170590000|2022-03-25 01:09:50|3112.49|3104.79|3112.47|3104.77|3112.8|3105.1|3111.95|3104.25|32
1648170600000|2022-03-25 01:10:00|3113.52|3105.82|3113.87|3106.17|3113.87|3106.17|3112.07|3104.37|27
1648170610000|2022-03-25 01:10:10|3113.88|3106.18|3113.78|3106.08|3114.75|3107.05|3112.85|3105.15|37
1648170620000|2022-03-25 01:10:20|3113.8|3106.1|3114.63|3106.93|3114.65|3106.95|3113.13|3105.43|36
1648170630000|2022-03-25 01:10:30|3114.65|3106.95|3113.9|3106.2|3114.91|3107.21|3113.76|3106.06|36
1648170640000|2022-03-25 01:10:40|3113.89|3106.19|3114.07|3106.37|3114.47|3106.77|3113.76|3106.06|34
1648170650000|2022-03-25 01:10:50|3114.06|3106.36|3114.68|3106.98|3114.68|3106.98|3113.59|3105.89|34
1648170660000|2022-03-25 01:11:00|3114.64|3106.94|3115.05|3107.35|3115.05|3107.35|3113.81|3106.11|27
1648170670000|2022-03-25 01:11:10|3114.51|3106.81|3115.27|3107.57|3115.3|3107.6|3114.28|3106.58|26
1648170680000|2022-03-25 01:11:20|3114.66|3106.96|3115.94|3108.24|3116.61|3108.91|3114.66|3106.96|31
1648170690000|2022-03-25 01:11:30|3115.95|3108.25|3116.98|3109.28|3117.12|3109.42|3115.01|3107.31|20
1648170700000|2022-03-25 01:11:40|3116.92|3109.22|3115.18|3107.48|3117.03|3109.33|3115.15|3107.45|27
1648170710000|2022-03-25 01:11:50|3115.19|3107.49|3115.81|3108.11|3115.81|3108.11|3115.02|3107.32|18
1648170720000|2022-03-25 01:12:00|3115.77|3108.07|3116.59|3108.89|3116.67|3108.97|3115.38|3107.68|28
1648170730000|2022-03-25 01:12:10|3117.13|3109.43|3117.61|3109.91|3117.61|3109.91|3116.65|3108.95|27
1648170740000|2022-03-25 01:12:20|3117.66|3109.96|3117.7|3110|3117.7|3110|3117.13|3109.43|16
1648170750000|2022-03-25 01:12:30|3117.2|3109.5|3118.93|3111.23|3118.98|3111.28|3117.2|3109.5|27
1648170760000|2022-03-25 01:12:40|3118.53|3110.83|3118.72|3111.02|3119.58|3111.88|3118.5|3110.8|19
1648170770000|2022-03-25 01:12:50|3118.7|3111|3117.32|3109.62|3118.78|3111.08|3117.32|3109.62|31
1648170780000|2022-03-25 01:13:00|3117.3|3109.6|3117.08|3109.38|3117.59|3109.89|3116.92|3109.22|21
1648170790000|2022-03-25 01:13:10|3117.13|3109.43|3117.37|3109.67|3117.47|3109.77|3117.02|3109.32|31
1648170800000|2022-03-25 01:13:20|3117.38|3109.68|3116.94|3109.24|3117.38|3109.68|3116.47|3108.77|34
1648170810000|2022-03-25 01:13:30|3117.02|3109.32|3115.01|3107.31|3117.02|3109.32|3114.98|3107.28|35
1648170820000|2022-03-25 01:13:40|3116.04|3108.34|3114.77|3107.07|3116.31|3108.61|3114.46|3106.76|35
1648170830000|2022-03-25 01:13:50|3116.33|3108.63|3114.87|3107.17|3116.38|3108.68|3114.29|3106.59|36
1648170840000|2022-03-25 01:14:00|3114.95|3107.25|3114.4|3106.7|3115.95|3108.25|3114.38|3106.68|31
1648170850000|2022-03-25 01:14:10|3115.32|3107.62|3114.64|3106.94|3115.35|3107.65|3114.49|3106.79|20
1648170860000|2022-03-25 01:14:20|3114.58|3106.88|3115.31|3107.61|3115.43|3107.73|3114.35|3106.65|30
1648170870000|2022-03-25 01:14:30|3115.3|3107.6|3115.62|3107.92|3115.62|3107.92|3114.38|3106.68|35
1648170880000|2022-03-25 01:14:40|3115.52|3107.82|3114.53|3106.83|3115.6|3107.9|3114.53|3106.83|32
1648170890000|2022-03-25 01:14:50|3114.55|3106.85|3114.63|3106.93|3115.99|3108.29|3114.38|3106.68|32
1648170900000|2022-03-25 01:15:00|3114.67|3106.97|3115.05|3107.35|3116.3|3108.6|3114.17|3106.47|32
1648170910000|2022-03-25 01:15:10|3115.65|3107.95|3114.71|3107.01|3116.01|3108.31|3114.71|3107.01|28
1648170920000|2022-03-25 01:15:20|3115.37|3107.67|3115.08|3107.38|3115.58|3107.88|3114.71|3107.01|32
1648170930000|2022-03-25 01:15:30|3115.17|3107.47|3114.33|3106.63|3115.17|3107.47|3114.11|3106.41|37
1648170940000|2022-03-25 01:15:40|3114.11|3106.41|3114.64|3106.94|3115.55|3107.85|3114.11|3106.41|23
1648170950000|2022-03-25 01:15:50|3115.59|3107.89|3115.11|3107.41|3115.59|3107.89|3114.76|3107.06|32
1648170960000|2022-03-25 01:16:00|3115.01|3107.31|3115.18|3107.48|3115.18|3107.48|3114.67|3106.97|23
1648170970000|2022-03-25 01:16:10|3115.12|3107.42|3115.05|3107.35|3115.16|3107.46|3114.42|3106.72|17
1648170980000|2022-03-25 01:16:20|3115.06|3107.36|3115.07|3107.37|3115.32|3107.62|3114.58|3106.88|35
1648170990000|2022-03-25 01:16:30|3115.05|3107.35|3116.63|3108.93|3116.79|3109.09|3114.61|3106.91|36
1648171000000|2022-03-25 01:16:40|3116.66|3108.96|3117.08|3109.38|3117.37|3109.67|3115.84|3108.14|30
1648171010000|2022-03-25 01:16:50|3117.04|3109.34|3116.81|3109.11|3117.31|3109.61|3116.81|3109.11|22
1648171020000|2022-03-25 01:17:00|3116.58|3108.88|3117.38|3109.68|3117.45|3109.75|3116.28|3108.58|33
1648171030000|2022-03-25 01:17:10|3117.15|3109.45|3117.07|3109.37|3117.54|3109.84|3116.99|3109.29|32
1648171040000|2022-03-25 01:17:20|3117.02|3109.32|3116.75|3109.05|3117.07|3109.37|3116.75|3109.05|11
1648171050000|2022-03-25 01:17:30|3116.72|3109.02|3116.39|3108.69|3116.79|3109.09|3116.39|3108.69|31
1648171060000|2022-03-25 01:17:40|3116.48|3108.78|3116.04|3108.34|3116.5|3108.8|3116|3108.3|19
1648171070000|2022-03-25 01:17:50|3116.02|3108.32|3115.42|3107.72|3116.02|3108.32|3115.28|3107.58|18
1648171080000|2022-03-25 01:18:00|3115.43|3107.73|3115.58|3107.88|3115.58|3107.88|3114.95|3107.25|35
1648171090000|2022-03-25 01:18:10|3115.29|3107.59|3117.1|3109.4|3117.18|3109.48|3115.28|3107.58|29
1648171100000|2022-03-25 01:18:20|3117.15|3109.45|3117.49|3109.79|3117.64|3109.94|3117.13|3109.43|25
1648171110000|2022-03-25 01:18:30|3117.53|3109.83|3117.07|3109.37|3117.7|3110|3116.76|3109.06|30
1648171120000|2022-03-25 01:18:40|3117.08|3109.38|3117.2|3109.5|3117.47|3109.77|3116.58|3108.88|30
1648171130000|2022-03-25 01:18:50|3117.48|3109.78|3117.85|3110.15|3117.85|3110.15|3116.99|3109.29|12
1648171140000|2022-03-25 01:19:00|3117.94|3110.24|3117.2|3109.5|3118.05|3110.35|3116.39|3108.69|36
1648171150000|2022-03-25 01:19:10|3117.18|3109.48|3117.43|3109.73|3117.74|3110.04|3116.58|3108.88|29
1648171160000|2022-03-25 01:19:20|3116.58|3108.88|3116.77|3109.07|3117.37|3109.67|3116.51|3108.81|23
1648171170000|2022-03-25 01:19:30|3116.85|3109.15|3117.33|3109.63|3117.96|3110.26|3115.85|3108.15|25
1648171180000|2022-03-25 01:19:40|3116.98|3109.28|3116.66|3108.96|3118.13|3110.43|3116.26|3108.56|30
1648171190000|2022-03-25 01:19:50|3116.49|3108.79|3117.31|3109.61|3118.34|3110.64|3116.34|3108.64|33
1648171200000|2022-03-25 01:20:00|3118.28|3110.58|3117.62|3109.92|3118.4|3110.7|3116.75|3109.05|32
1648171210000|2022-03-25 01:20:10|3118.1|3110.4|3118.01|3110.31|3118.23|3110.53|3117.57|3109.87|33
1648171220000|2022-03-25 01:20:20|3118|3110.3|3117.82|3110.12|3118.28|3110.58|3116.62|3108.92|36
1648171230000|2022-03-25 01:20:30|3117.84|3110.14|3116.64|3108.94|3117.84|3110.14|3116.29|3108.59|35
1648171240000|2022-03-25 01:20:40|3116.91|3109.21|3116.29|3108.59|3117.96|3110.26|3115.84|3108.14|32
1648171250000|2022-03-25 01:20:50|3117.16|3109.46|3117.03|3109.33|3117.51|3109.81|3116.43|3108.73|40
1648171260000|2022-03-25 01:21:00|3117.05|3109.35|3117.58|3109.88|3117.77|3110.07|3117.05|3109.35|33
1648171270000|2022-03-25 01:21:10|3117.44|3109.74|3117.32|3109.62|3118.3|3110.6|3116.24|3108.54|35
1648171280000|2022-03-25 01:21:20|3118.32|3110.62|3117.72|3110.02|3118.33|3110.63|3117.19|3109.49|38
1648171290000|2022-03-25 01:21:30|3117.9|3110.2|3117.57|3109.87|3117.99|3110.29|3117.26|3109.56|38
1648171300000|2022-03-25 01:21:40|3117.51|3109.81|3117.21|3109.51|3118.25|3110.55|3117.07|3109.37|28
1648171310000|2022-03-25 01:21:50|3117.22|3109.52|3116.98|3109.28|3117.75|3110.05|3116.86|3109.16|17
1648171320000|2022-03-25 01:22:00|3117.48|3109.78|3117.41|3109.71|3117.48|3109.78|3116.96|3109.26|27
1648171330000|2022-03-25 01:22:10|3117.4|3109.7|3117.36|3109.66|3117.75|3110.05|3117.36|3109.66|27
1648171340000|2022-03-25 01:22:20|3117.39|3109.69|3117.2|3109.5|3117.75|3110.05|3117.2|3109.5|27
1648171350000|2022-03-25 01:22:30|3117.48|3109.78|3117.26|3109.56|3117.69|3109.99|3117.26|3109.56|30
1648171360000|2022-03-25 01:22:40|3117.23|3109.53|3117.9|3110.2|3117.9|3110.2|3116.84|3109.14|34
1648171370000|2022-03-25 01:22:50|3118.21|3110.51|3116.5|3108.8|3118.23|3110.53|3116.39|3108.69|31
1648171380000|2022-03-25 01:23:00|3116.55|3108.85|3116.53|3108.83|3117.67|3109.97|3116.47|3108.77|38
1648171390000|2022-03-25 01:23:10|3116.54|3108.84|3116.09|3108.39|3117.21|3109.51|3116.09|3108.39|32
1648171400000|2022-03-25 01:23:20|3116.39|3108.69|3116.74|3109.04|3116.82|3109.12|3115.74|3108.04|36
1648171410000|2022-03-25 01:23:30|3116.76|3109.06|3116.37|3108.67|3117.17|3109.47|3116.23|3108.53|30
1648171420000|2022-03-25 01:23:40|3116.45|3108.75|3116.67|3108.97|3117.27|3109.57|3116.06|3108.36|34
1648171430000|2022-03-25 01:23:50|3116.76|3109.06|3115.68|3107.98|3116.92|3109.22|3115.68|3107.98|38
1648171440000|2022-03-25 01:24:00|3115.47|3107.77|3115.21|3107.51|3116.23|3108.53|3114.33|3106.63|35
1648171450000|2022-03-25 01:24:10|3115.23|3107.53|3115.49|3107.79|3115.89|3108.19|3115.23|3107.53|25
1648171460000|2022-03-25 01:24:20|3115.44|3107.74|3115.47|3107.77|3115.69|3107.99|3115.37|3107.67|34
1648171470000|2022-03-25 01:24:30|3115.7|3108|3116.05|3108.35|3116.35|3108.65|3115.45|3107.75|26
1648171480000|2022-03-25 01:24:40|3115.79|3108.09|3116.25|3108.55|3116.81|3109.11|3115.79|3108.09|31
1648171490000|2022-03-25 01:24:50|3116.21|3108.51|3115.9|3108.2|3116.23|3108.53|3115.85|3108.15|31
1648171500000|2022-03-25 01:25:00|3116.34|3108.64|3116.58|3108.88|3116.58|3108.88|3115.53|3107.83|31
1648171510000|2022-03-25 01:25:10|3116.56|3108.86|3116.45|3108.75|3116.56|3108.86|3115.73|3108.03|37
1648171520000|2022-03-25 01:25:20|3116.37|3108.67|3116.34|3108.64|3116.72|3109.02|3115.93|3108.23|25
1648171530000|2022-03-25 01:25:30|3116.05|3108.35|3115.79|3108.09|3116.39|3108.69|3115.79|3108.09|33
1648171540000|2022-03-25 01:25:40|3115.74|3108.04|3116.11|3108.41|3116.28|3108.58|3115.59|3107.89|28
1648171550000|2022-03-25 01:25:50|3115.98|3108.28|3115.4|3107.7|3116.15|3108.45|3115.11|3107.41|35
1648171560000|2022-03-25 01:26:00|3115.49|3107.79|3115.92|3108.22|3116.22|3108.52|3115.49|3107.79|36
1648171570000|2022-03-25 01:26:10|3115.91|3108.21|3115.92|3108.22|3116.02|3108.32|3115.7|3108|40
1648171580000|2022-03-25 01:26:20|3116.03|3108.33|3116.16|3108.46|3116.21|3108.51|3115.6|3107.9|33
1648171590000|2022-03-25 01:26:30|3116.04|3108.34|3116.06|3108.36|3116.25|3108.55|3115.8|3108.1|33
1648171600000|2022-03-25 01:26:40|3116.04|3108.34|3116.34|3108.64|3116.53|3108.83|3115.88|3108.18|27
1648171610000|2022-03-25 01:26:50|3116.21|3108.51|3115.27|3107.57|3116.22|3108.52|3115.27|3107.57|35
1648171620000|2022-03-25 01:27:00|3115.53|3107.83|3114.37|3106.67|3115.53|3107.83|3114.34|3106.64|36
1648171630000|2022-03-25 01:27:10|3113.38|3105.68|3113.87|3106.17|3113.94|3106.24|3112.38|3104.68|34
1648171640000|2022-03-25 01:27:20|3113.92|3106.22|3114.37|3106.67|3114.45|3106.75|3113.88|3106.18|28
1648171650000|2022-03-25 01:27:30|3114.38|3106.68|3114.23|3106.53|3114.72|3107.02|3114.13|3106.43|36
1648171660000|2022-03-25 01:27:40|3114.21|3106.51|3114.28|3106.58|3114.96|3107.26|3114.13|3106.43|33
1648171670000|2022-03-25 01:27:50|3114.01|3106.31|3112.76|3105.06|3114.07|3106.37|3112.76|3105.06|35
1648171680000|2022-03-25 01:28:00|3112.6|3104.9|3112.65|3104.95|3113.28|3105.58|3111.69|3103.99|33
1648171690000|2022-03-25 01:28:10|3113.03|3105.33|3111.28|3103.58|3113.64|3105.94|3111.28|3103.58|32
1648171700000|2022-03-25 01:28:20|3111.58|3103.88|3112|3104.3|3112.35|3104.65|3111.01|3103.31|33
1648171710000|2022-03-25 01:28:30|3111.98|3104.28|3112.67|3104.97|3112.92|3105.22|3111.89|3104.19|37
1648171720000|2022-03-25 01:28:40|3112.72|3105.02|3112.37|3104.67|3113.81|3106.11|3112.34|3104.64|30
1648171730000|2022-03-25 01:28:50|3112.7|3105|3113.31|3105.61|3113.34|3105.64|3112.37|3104.67|17
1648171740000|2022-03-25 01:29:00|3113.33|3105.63|3113.46|3105.76|3113.51|3105.81|3113.14|3105.44|21
1648171750000|2022-03-25 01:29:10|3113.3|3105.6|3114.04|3106.34|3114.16|3106.46|3113.3|3105.6|18
1648171760000|2022-03-25 01:29:20|3114.33|3106.63|3115.23|3107.53|3115.42|3107.72|3113.22|3105.52|32
1648171770000|2022-03-25 01:29:30|3115.11|3107.41|3114.1|3106.4|3115.87|3108.17|3114.1|3106.4|28
1648171780000|2022-03-25 01:29:40|3114.79|3107.09|3116.92|3109.22|3116.94|3109.24|3114.1|3106.4|22
1648171790000|2022-03-25 01:29:50|3116.86|3109.16|3116.15|3108.45|3117.56|3109.86|3115.96|3108.26|28
1648171800000|2022-03-25 01:30:00|3116.55|3108.85|3117.16|3109.46|3118.03|3110.33|3116.55|3108.85|24
1648171810000|2022-03-25 01:30:10|3117.18|3109.48|3117.16|3109.46|3117.25|3109.55|3117.16|3109.46|25
1648171820000|2022-03-25 01:30:20|3117.1|3109.4|3119.54|3111.84|3120|3112.3|3117.1|3109.4|38
1648171830000|2022-03-25 01:30:30|3119.75|3112.05|3120.14|3112.44|3120.16|3112.46|3119.16|3111.46|35
1648171840000|2022-03-25 01:30:40|3120.16|3112.46|3126.82|3119.12|3126.83|3119.13|3119.82|3112.12|32
1648171850000|2022-03-25 01:30:50|3126.97|3119.27|3126.49|3118.79|3127.1|3119.4|3123.99|3116.29|38
1648171860000|2022-03-25 01:31:00|3127.73|3120.03|3144.76|3137.06|3145.28|3137.58|3127.7|3120|39
1648171870000|2022-03-25 01:31:10|3145.78|3138.08|3141|3133.3|3145.78|3138.08|3141|3133.3|40
1648171880000|2022-03-25 01:31:20|3141.63|3133.93|3143.29|3135.59|3143.57|3135.87|3141.11|3133.41|40
1648171890000|2022-03-25 01:31:30|3143.83|3136.13|3141.06|3133.36|3143.93|3136.23|3140.86|3133.16|39
1648171900000|2022-03-25 01:31:40|3141.88|3134.18|3139.58|3131.88|3141.88|3134.18|3139|3131.3|39
1648171910000|2022-03-25 01:31:50|3140.64|3132.94|3137.79|3130.09|3141|3133.3|3137.47|3129.77|39
1648171920000|2022-03-25 01:32:00|3139.12|3131.42|3135.69|3127.99|3139.12|3131.42|3135.56|3127.86|40
1648171930000|2022-03-25 01:32:10|3135.75|3128.05|3134.93|3127.23|3136.47|3128.77|3134.42|3126.72|40
1648171940000|2022-03-25 01:32:20|3135.14|3127.44|3135.56|3127.86|3136.15|3128.45|3134.48|3126.78|39
1648171950000|2022-03-25 01:32:30|3135.94|3128.24|3133.56|3125.86|3136.26|3128.56|3133.56|3125.86|39
1648171960000|2022-03-25 01:32:40|3133.61|3125.91|3134.63|3126.93|3134.71|3127.01|3133.61|3125.91|27
1648171970000|2022-03-25 01:32:50|3134.62|3126.92|3135.57|3127.87|3135.62|3127.92|3134.62|3126.92|33
1648171980000|2022-03-25 01:33:00|3135.91|3128.21|3135.65|3127.95|3136.15|3128.45|3135.15|3127.45|38
1648171990000|2022-03-25 01:33:10|3135.55|3127.85|3134.98|3127.28|3135.75|3128.05|3134.98|3127.28|30
1648172000000|2022-03-25 01:33:20|3134.86|3127.16|3134.4|3126.7|3135.57|3127.87|3134.07|3126.37|34
1648172010000|2022-03-25 01:33:30|3134.3|3126.6|3134.41|3126.71|3134.64|3126.94|3133.22|3125.52|36
1648172020000|2022-03-25 01:33:40|3134.36|3126.66|3137.58|3129.88|3137.86|3130.16|3133.58|3125.88|36
1648172030000|2022-03-25 01:33:50|3137.43|3129.73|3139.15|3131.45|3139.72|3132.02|3137.29|3129.59|36
1648172040000|2022-03-25 01:34:00|3139.07|3131.37|3138.62|3130.92|3139.86|3132.16|3138.2|3130.5|37
1648172050000|2022-03-25 01:34:10|3137.56|3129.86|3134.92|3127.22|3137.99|3130.29|3134.81|3127.11|39
1648172060000|2022-03-25 01:34:20|3134.9|3127.2|3133.82|3126.12|3134.93|3127.23|3133.43|3125.73|36
1648172070000|2022-03-25 01:34:30|3133.83|3126.13|3132.69|3124.99|3133.83|3126.13|3132.65|3124.95|40
1648172080000|2022-03-25 01:34:40|3132.67|3124.97|3130.04|3122.34|3133.09|3125.39|3129.9|3122.2|39
1648172090000|2022-03-25 01:34:50|3129.85|3122.15|3129.84|3122.14|3130.65|3122.95|3129.43|3121.73|34
1648172100000|2022-03-25 01:35:00|3130|3122.3|3124.86|3117.16|3130.03|3122.33|3124.86|3117.16|40
1648172110000|2022-03-25 01:35:10|3125.88|3118.18|3121.01|3113.31|3125.88|3118.18|3119.13|3111.43|39
1648172120000|2022-03-25 01:35:20|3121.36|3113.66|3121.53|3113.83|3123.9|3116.2|3121.27|3113.57|37
1648172130000|2022-03-25 01:35:30|3121.75|3114.05|3121.6|3113.9|3122.89|3115.19|3121.15|3113.45|39
1648172140000|2022-03-25 01:35:40|3121.63|3113.93|3119.98|3112.28|3121.66|3113.96|3119.45|3111.75|38
1648172150000|2022-03-25 01:35:50|3119.92|3112.22|3122.2|3114.5|3122.2|3114.5|3119.75|3112.05|36
1648172160000|2022-03-25 01:36:00|3122.26|3114.56|3123.51|3115.81|3123.51|3115.81|3121.74|3114.04|35
1648172170000|2022-03-25 01:36:10|3124.07|3116.37|3127.23|3119.53|3127.23|3119.53|3124.07|3116.37|40
1648172180000|2022-03-25 01:36:20|3127.27|3119.57|3128.86|3121.16|3128.86|3121.16|3126.98|3119.28|40
1648172190000|2022-03-25 01:36:30|3128.71|3121.01|3129.49|3121.79|3130.65|3122.95|3127.96|3120.26|40
1648172200000|2022-03-25 01:36:40|3129.48|3121.78|3128.67|3120.97|3130.31|3122.61|3128.67|3120.97|35
1648172210000|2022-03-25 01:36:50|3128.81|3121.11|3129.43|3121.73|3130.62|3122.92|3128.81|3121.11|37
1648172220000|2022-03-25 01:37:00|3129.45|3121.75|3130.78|3123.08|3131.16|3123.46|3129.02|3121.32|37
1648172230000|2022-03-25 01:37:10|3131.48|3123.78|3133.23|3125.53|3134.19|3126.49|3130.9|3123.2|37
1648172240000|2022-03-25 01:37:20|3132.93|3125.23|3132.95|3125.25|3133.4|3125.7|3132.3|3124.6|34
1648172250000|2022-03-25 01:37:30|3132.69|3124.99|3132.77|3125.07|3133.15|3125.45|3131.6|3123.9|38
1648172260000|2022-03-25 01:37:40|3132.81|3125.11|3133.49|3125.79|3133.85|3126.15|3132.81|3125.11|33
1648172270000|2022-03-25 01:37:50|3133.48|3125.78|3133.61|3125.91|3133.98|3126.28|3133.14|3125.44|22
1648172280000|2022-03-25 01:38:00|3133.62|3125.92|3134.46|3126.76|3134.46|3126.76|3133.46|3125.76|22
1648172290000|2022-03-25 01:38:10|3134.62|3126.92|3134.83|3127.13|3134.9|3127.2|3134.04|3126.34|31
1648172300000|2022-03-25 01:38:20|3134.72|3127.02|3134.77|3127.07|3136.11|3128.41|3134.54|3126.84|37
1648172310000|2022-03-25 01:38:30|3134.96|3127.26|3135.27|3127.57|3136.07|3128.37|3133.85|3126.15|37
1648172320000|2022-03-25 01:38:40|3135.28|3127.58|3136.67|3128.97|3137.02|3129.32|3134.85|3127.15|34
1648172330000|2022-03-25 01:38:50|3136.7|3129|3135.46|3127.76|3136.74|3129.04|3135.36|3127.66|35
1648172340000|2022-03-25 01:39:00|3135.43|3127.73|3133.89|3126.19|3135.43|3127.73|3133.06|3125.36|38
1648172350000|2022-03-25 01:39:10|3133.95|3126.25|3133.31|3125.61|3134.07|3126.37|3133.27|3125.57|34
1648172360000|2022-03-25 01:39:20|3133.22|3125.52|3133.61|3125.91|3134.39|3126.69|3132.62|3124.92|35
1648172370000|2022-03-25 01:39:30|3133.78|3126.08|3132.72|3125.02|3133.79|3126.09|3132.72|3125.02|39
1648172380000|2022-03-25 01:39:40|3132.48|3124.78|3132.27|3124.57|3132.82|3125.12|3132.22|3124.52|36
1648172390000|2022-03-25 01:39:50|3132.21|3124.51|3132.28|3124.58|3132.57|3124.87|3131.4|3123.7|38
1648172400000|2022-03-25 01:40:00|3132.29|3124.59|3132.21|3124.51|3133.3|3125.6|3131.98|3124.28|35
1648172410000|2022-03-25 01:40:10|3132.02|3124.32|3132.76|3125.06|3133.2|3125.5|3131.83|3124.13|34
1648172420000|2022-03-25 01:40:20|3132.98|3125.28|3133.18|3125.48|3133.94|3126.24|3132.88|3125.18|27
1648172430000|2022-03-25 01:40:30|3133.8|3126.1|3133.2|3125.5|3133.93|3126.23|3132.91|3125.21|38
1648172440000|2022-03-25 01:40:40|3133.61|3125.91|3132.91|3125.21|3133.61|3125.91|3132.55|3124.85|36
1648172450000|2022-03-25 01:40:50|3133.5|3125.8|3135.06|3127.36|3136.13|3128.43|3132.3|3124.6|32
1648172460000|2022-03-25 01:41:00|3134.77|3127.07|3136.21|3128.51|3136.21|3128.51|3134.75|3127.05|35
1648172470000|2022-03-25 01:41:10|3136.63|3128.93|3135.89|3128.19|3136.69|3128.99|3135.09|3127.39|34
1648172480000|2022-03-25 01:41:20|3135.96|3128.26|3137.35|3129.65|3137.42|3129.72|3135.96|3128.26|28
1648172490000|2022-03-25 01:41:30|3136.56|3128.86|3138.01|3130.31|3138.42|3130.72|3136.52|3128.82|33
1648172500000|2022-03-25 01:41:40|3138.42|3130.72|3136.39|3128.69|3138.42|3130.72|3136.39|3128.69|34
1648172510000|2022-03-25 01:41:50|3136.29|3128.59|3136.31|3128.61|3136.91|3129.21|3136.14|3128.44|34
1648172520000|2022-03-25 01:42:00|3136.4|3128.7|3137.16|3129.46|3137.5|3129.8|3136.4|3128.7|28
1648172530000|2022-03-25 01:42:10|3137.06|3129.36|3137.51|3129.81|3138.39|3130.69|3137.06|3129.36|35
1648172540000|2022-03-25 01:42:20|3137.18|3129.48|3137.03|3129.33|3137.83|3130.13|3136.29|3128.59|35
1648172550000|2022-03-25 01:42:30|3137.04|3129.34|3136.35|3128.65|3137.46|3129.76|3136.28|3128.58|36
1648172560000|2022-03-25 01:42:40|3136.46|3128.76|3135.38|3127.68|3136.48|3128.78|3134.84|3127.14|36
1648172570000|2022-03-25 01:42:50|3135.13|3127.43|3135.44|3127.74|3135.74|3128.04|3135.13|3127.43|34
1648172580000|2022-03-25 01:43:00|3135.15|3127.45|3134.33|3126.63|3135.15|3127.45|3134.13|3126.43|33
1648172590000|2022-03-25 01:43:10|3134.35|3126.65|3131.22|3123.52|3134.38|3126.68|3131.22|3123.52|39
1648172600000|2022-03-25 01:43:20|3131.05|3123.35|3131.8|3124.1|3131.84|3124.14|3130.45|3122.75|38
1648172610000|2022-03-25 01:43:30|3131.69|3123.99|3131.58|3123.88|3131.69|3123.99|3130.78|3123.08|34
1648172620000|2022-03-25 01:43:40|3131.52|3123.82|3130.47|3122.77|3131.63|3123.93|3130.07|3122.37|36
1648172630000|2022-03-25 01:43:50|3130.41|3122.71|3130.08|3122.38|3130.52|3122.82|3129.83|3122.13|35
1648172640000|2022-03-25 01:44:00|3130.1|3122.4|3130.03|3122.33|3130.63|3122.93|3130|3122.3|34
1648172650000|2022-03-25 01:44:10|3129.98|3122.28|3131.19|3123.49|3131.56|3123.86|3129.98|3122.28|29
1648172660000|2022-03-25 01:44:20|3131.55|3123.85|3131.72|3124.02|3131.72|3124.02|3130.96|3123.26|26
1648172670000|2022-03-25 01:44:30|3131.62|3123.92|3131.04|3123.34|3131.7|3124|3130.91|3123.21|33
1648172680000|2022-03-25 01:44:40|3130.98|3123.28|3130.43|3122.73|3130.98|3123.28|3129.9|3122.2|36
1648172690000|2022-03-25 01:44:50|3130.02|3122.32|3130.52|3122.82|3130.86|3123.16|3130.02|3122.32|30
1648172700000|2022-03-25 01:45:00|3130.48|3122.78|3130.29|3122.59|3130.48|3122.78|3129.53|3121.83|31
1648172710000|2022-03-25 01:45:10|3130.28|3122.58|3128.06|3120.36|3130.36|3122.66|3127.78|3120.08|36
1648172720000|2022-03-25 01:45:20|3128.52|3120.82|3127.14|3119.44|3128.52|3120.82|3126.86|3119.16|36
1648172730000|2022-03-25 01:45:30|3127.39|3119.69|3125.32|3117.62|3127.4|3119.7|3125.1|3117.4|37
1648172740000|2022-03-25 01:45:40|3125.95|3118.25|3124.42|3116.72|3125.95|3118.25|3123.89|3116.19|38
1648172750000|2022-03-25 01:45:50|3124.38|3116.68|3123.82|3116.12|3124.64|3116.94|3122.6|3114.9|38
1648172760000|2022-03-25 01:46:00|3123.71|3116.01|3123.14|3115.44|3123.72|3116.02|3121.94|3114.24|34
1648172770000|2022-03-25 01:46:10|3123.42|3115.72|3124.12|3116.42|3124.36|3116.66|3122.65|3114.95|39
1648172780000|2022-03-25 01:46:20|3124.18|3116.48|3126.45|3118.75|3126.7|3119|3123.88|3116.18|33
1648172790000|2022-03-25 01:46:30|3126.43|3118.73|3126.63|3118.93|3126.96|3119.26|3125.46|3117.76|35
1648172800000|2022-03-25 01:46:40|3126.19|3118.49|3125.06|3117.36|3126.82|3119.12|3124.81|3117.11|34
1648172810000|2022-03-25 01:46:50|3125.18|3117.48|3124.93|3117.23|3125.83|3118.13|3124.84|3117.14|40
1648172820000|2022-03-25 01:47:00|3126.5|3118.8|3125.47|3117.77|3126.64|3118.94|3125.47|3117.77|33
1648172830000|2022-03-25 01:47:10|3125.5|3117.8|3127.9|3120.2|3128.12|3120.42|3124.92|3117.22|35
1648172840000|2022-03-25 01:47:20|3127.64|3119.94|3129.36|3121.66|3129.55|3121.85|3127.64|3119.94|38
1648172850000|2022-03-25 01:47:30|3129.29|3121.59|3129.47|3121.77|3130.02|3122.32|3129.13|3121.43|33
1648172860000|2022-03-25 01:47:40|3129.56|3121.86|3128.12|3120.42|3129.84|3122.14|3128.12|3120.42|35
1648172870000|2022-03-25 01:47:50|3128.11|3120.41|3128.06|3120.36|3128.31|3120.61|3127.68|3119.98|34
1648172880000|2022-03-25 01:48:00|3128.09|3120.39|3127.97|3120.27|3128.85|3121.15|3127.92|3120.22|34
1648172890000|2022-03-25 01:48:10|3128.05|3120.35|3128.62|3120.92|3129.17|3121.47|3127.4|3119.7|32
1648172900000|2022-03-25 01:48:20|3128.19|3120.49|3128.5|3120.8|3129.53|3121.83|3127.4|3119.7|31
1648172910000|2022-03-25 01:48:30|3129.53|3121.83|3128.24|3120.54|3129.54|3121.84|3127.95|3120.25|31
1648172920000|2022-03-25 01:48:40|3128.45|3120.75|3128.61|3120.91|3128.91|3121.21|3127.53|3119.83|27
1648172930000|2022-03-25 01:48:50|3128.47|3120.77|3129.1|3121.4|3129.19|3121.49|3128.45|3120.75|23
1648172940000|2022-03-25 01:49:00|3129.04|3121.34|3127.53|3119.83|3129.04|3121.34|3127.51|3119.81|39
1648172950000|2022-03-25 01:49:10|3127.51|3119.81|3127.34|3119.64|3127.68|3119.98|3127.25|3119.55|24
1648172960000|2022-03-25 01:49:20|3127.65|3119.95|3128.58|3120.88|3128.68|3120.98|3127.65|3119.95|33
1648172970000|2022-03-25 01:49:30|3128.46|3120.76|3128.56|3120.86|3129.12|3121.42|3127.85|3120.15|35
1648172980000|2022-03-25 01:49:40|3128.75|3121.05|3127.94|3120.24|3128.75|3121.05|3127.87|3120.17|31
1648172990000|2022-03-25 01:49:50|3128.44|3120.74|3128.3|3120.6|3129.12|3121.42|3127.49|3119.79|24
1648173000000|2022-03-25 01:50:00|3128.52|3120.82|3128.89|3121.19|3129.17|3121.47|3128.06|3120.36|28
1648173010000|2022-03-25 01:50:10|3129.27|3121.57|3128.52|3120.82|3129.38|3121.68|3128.14|3120.44|29
1648173020000|2022-03-25 01:50:20|3128.63|3120.93|3128.22|3120.52|3129.02|3121.32|3127.52|3119.82|25
1648173030000|2022-03-25 01:50:30|3128.4|3120.7|3128.04|3120.34|3129.07|3121.37|3128.04|3120.34|20
1648173040000|2022-03-25 01:50:40|3128.14|3120.44|3128.08|3120.38|3128.45|3120.75|3127.57|3119.87|37
1648173050000|2022-03-25 01:50:50|3128.12|3120.42|3127.67|3119.97|3128.41|3120.71|3127.16|3119.46|34
1648173060000|2022-03-25 01:51:00|3127.72|3120.02|3126.45|3118.75|3127.92|3120.22|3126.4|3118.7|35
1648173070000|2022-03-25 01:51:10|3126.68|3118.98|3126.84|3119.14|3126.86|3119.16|3126.28|3118.58|34
1648173080000|2022-03-25 01:51:20|3126.8|3119.1|3125.45|3117.75|3126.8|3119.1|3125.27|3117.57|35
1648173090000|2022-03-25 01:51:30|3125.07|3117.37|3126.22|3118.52|3126.29|3118.59|3125.07|3117.37|30
1648173100000|2022-03-25 01:51:40|3125.44|3117.74|3127.33|3119.63|3127.33|3119.63|3125.17|3117.47|36
1648173110000|2022-03-25 01:51:50|3126.83|3119.13|3127.28|3119.58|3127.8|3120.1|3126.54|3118.84|32
1648173120000|2022-03-25 01:52:00|3127.23|3119.53|3127.54|3119.84|3128.44|3120.74|3127.1|3119.4|35
1648173130000|2022-03-25 01:52:10|3127.44|3119.74|3128.07|3120.37|3128.8|3121.1|3127.07|3119.37|33
1648173140000|2022-03-25 01:52:20|3128.28|3120.58|3129.46|3121.76|3129.92|3122.22|3127.92|3120.22|34
1648173150000|2022-03-25 01:52:30|3129.45|3121.75|3129.91|3122.21|3130.4|3122.7|3129.15|3121.45|33
1648173160000|2022-03-25 01:52:40|3129.71|3122.01|3129.84|3122.14|3130.83|3123.13|3129.16|3121.46|36
1648173170000|2022-03-25 01:52:50|3130.29|3122.59|3129.86|3122.16|3130.3|3122.6|3129.76|3122.06|24
1648173180000|2022-03-25 01:53:00|3129.75|3122.05|3129.65|3121.95|3130.22|3122.52|3129.65|3121.95|24
1648173190000|2022-03-25 01:53:10|3129.95|3122.25|3129.62|3121.92|3130.01|3122.31|3129.46|3121.76|29
1648173200000|2022-03-25 01:53:20|3129.61|3121.91|3130.98|3123.28|3130.98|3123.28|3129.61|3121.91|28
1648173210000|2022-03-25 01:53:30|3130.08|3122.38|3130.83|3123.13|3131.18|3123.48|3130.08|3122.38|27
1648173220000|2022-03-25 01:53:40|3130.45|3122.75|3130.92|3123.22|3131.27|3123.57|3130.28|3122.58|27
1648173230000|2022-03-25 01:53:50|3130.81|3123.11|3130.29|3122.59|3131.08|3123.38|3130.28|3122.58|19
1648173240000|2022-03-25 01:54:00|3130.28|3122.58|3130.52|3122.82|3131.05|3123.35|3130.23|3122.53|32
1648173250000|2022-03-25 01:54:10|3130.24|3122.54|3133.09|3125.39|3133.84|3126.14|3130.24|3122.54|29
1648173260000|2022-03-25 01:54:20|3132.7|3125|3134.15|3126.45|3134.92|3127.22|3131.8|3124.1|40
1648173270000|2022-03-25 01:54:30|3134.33|3126.63|3134.89|3127.19|3136.35|3128.65|3134.33|3126.63|36
1648173280000|2022-03-25 01:54:40|3135.7|3128|3135.26|3127.56|3135.7|3128|3134.52|3126.82|33
1648173290000|2022-03-25 01:54:50|3134.69|3126.99|3134.73|3127.03|3135.37|3127.67|3134.21|3126.51|28
1648173300000|2022-03-25 01:55:00|3134.7|3127|3134.46|3126.76|3135.49|3127.79|3134.18|3126.48|38
1648173310000|2022-03-25 01:55:10|3134.13|3126.43|3133.65|3125.95|3134.58|3126.88|3132.5|3124.8|38
1648173320000|2022-03-25 01:55:20|3132.67|3124.97|3132.95|3125.25|3133.27|3125.57|3131.46|3123.76|38
1648173330000|2022-03-25 01:55:30|3132.6|3124.9|3132.6|3124.9|3132.91|3125.21|3131.93|3124.23|35
1648173340000|2022-03-25 01:55:40|3132.61|3124.91|3131.91|3124.21|3132.69|3124.99|3131.91|3124.21|25
1648173350000|2022-03-25 01:55:50|3132.24|3124.54|3133.44|3125.74|3133.44|3125.74|3132.11|3124.41|18
1648173360000|2022-03-25 01:56:00|3132.75|3125.05|3132.21|3124.51|3133.4|3125.7|3132.19|3124.49|30
1648173370000|2022-03-25 01:56:10|3132.18|3124.48|3132.78|3125.08|3133.23|3125.53|3132.14|3124.44|27
1648173380000|2022-03-25 01:56:20|3132.81|3125.11|3131.92|3124.22|3132.81|3125.11|3130.17|3122.47|36
1648173390000|2022-03-25 01:56:30|3131.97|3124.27|3131.26|3123.56|3132.12|3124.42|3131.06|3123.36|35
1648173400000|2022-03-25 01:56:40|3131.29|3123.59|3132.24|3124.54|3132.36|3124.66|3131.19|3123.49|34
1648173410000|2022-03-25 01:56:50|3132.2|3124.5|3133.02|3125.32|3133.32|3125.62|3131.83|3124.13|34
1648173420000|2022-03-25 01:57:00|3132.9|3125.2|3132.54|3124.84|3133.59|3125.89|3132.05|3124.35|37
1648173430000|2022-03-25 01:57:10|3132.04|3124.34|3132.96|3125.26|3133.94|3126.24|3132.03|3124.33|37
1648173440000|2022-03-25 01:57:20|3132.69|3124.99|3132.87|3125.17|3133.58|3125.88|3132.64|3124.94|33
1648173450000|2022-03-25 01:57:30|3132.91|3125.21|3133.87|3126.17|3134.4|3126.7|3132.88|3125.18|33
1648173460000|2022-03-25 01:57:40|3133.86|3126.16|3133.46|3125.76|3133.86|3126.16|3132.62|3124.92|29
1648173470000|2022-03-25 01:57:50|3133.35|3125.65|3133.48|3125.78|3133.69|3125.99|3132.8|3125.1|35
1648173480000|2022-03-25 01:58:00|3133|3125.3|3132.73|3125.03|3133.76|3126.06|3132.61|3124.91|33
1648173490000|2022-03-25 01:58:10|3132.74|3125.04|3132.22|3124.52|3133.45|3125.75|3132.06|3124.36|31
1648173500000|2022-03-25 01:58:20|3132.1|3124.4|3132.14|3124.44|3132.71|3125.01|3131.58|3123.88|37
1648173510000|2022-03-25 01:58:30|3131.81|3124.11|3131.75|3124.05|3132.36|3124.66|3131.75|3124.05|33
1648173520000|2022-03-25 01:58:40|3131.77|3124.07|3128.47|3120.77|3132.08|3124.38|3127.53|3119.83|38
1648173530000|2022-03-25 01:58:50|3127.65|3119.95|3129.77|3122.07|3129.77|3122.07|3127.65|3119.95|36
1648173540000|2022-03-25 01:59:00|3129.38|3121.68|3129.43|3121.73|3130.07|3122.37|3128.82|3121.12|35
1648173550000|2022-03-25 01:59:10|3129.36|3121.66|3129.58|3121.88|3129.97|3122.27|3128.76|3121.06|33
1648173560000|2022-03-25 01:59:20|3129.42|3121.72|3129.09|3121.39|3129.71|3122.01|3128.27|3120.57|38
1648173570000|2022-03-25 01:59:30|3128.24|3120.54|3129.25|3121.55|3129.25|3121.55|3128.05|3120.35|35
1648173580000|2022-03-25 01:59:40|3128.72|3121.02|3128.98|3121.28|3129.34|3121.64|3128.56|3120.86|25
1648173590000|2022-03-25 01:59:50|3129|3121.3|3129.03|3121.33|3129.1|3121.4|3128.75|3121.05|30
1648173600000|2022-03-25 02:00:00|3128.92|3121.22|3129.11|3121.41|3129.44|3121.74|3128.59|3120.89|32
1648173610000|2022-03-25 02:00:10|3129.07|3121.37|3129.35|3121.65|3129.39|3121.69|3129.07|3121.37|22
1648173620000|2022-03-25 02:00:20|3129.39|3121.69|3129.51|3121.81|3129.66|3121.96|3129.27|3121.57|25
1648173630000|2022-03-25 02:00:30|3129.35|3121.65|3129.49|3121.79|3130.04|3122.34|3129.33|3121.63|27
1648173640000|2022-03-25 02:00:40|3129.52|3121.82|3128.27|3120.57|3129.52|3121.82|3127.28|3119.58|35
1648173650000|2022-03-25 02:00:50|3127.59|3119.89|3127.63|3119.93|3128.27|3120.57|3127.2|3119.5|29
1648173660000|2022-03-25 02:01:00|3126.62|3118.92|3127.29|3119.59|3127.61|3119.91|3126.03|3118.33|33
1648173670000|2022-03-25 02:01:10|3126.44|3118.74|3127.41|3119.71|3128.13|3120.43|3126.15|3118.45|24
1648173680000|2022-03-25 02:01:20|3126.46|3118.76|3125.95|3118.25|3127.41|3119.71|3125.48|3117.78|30
1648173690000|2022-03-25 02:01:30|3125.58|3117.88|3123.58|3115.88|3125.75|3118.05|3123.58|3115.88|30
1648173700000|2022-03-25 02:01:40|3123.57|3115.87|3124.65|3116.95|3124.68|3116.98|3123.01|3115.31|24
1648173710000|2022-03-25 02:01:50|3124.8|3117.1|3123.93|3116.23|3124.87|3117.17|3123.61|3115.91|32
1648173720000|2022-03-25 02:02:00|3123.9|3116.2|3124.19|3116.49|3124.57|3116.87|3123.38|3115.68|34
1648173730000|2022-03-25 02:02:10|3124.15|3116.45|3123.77|3116.07|3124.35|3116.65|3123.65|3115.95|36
1648173740000|2022-03-25 02:02:20|3123.66|3115.96|3123.45|3115.75|3123.91|3116.21|3123.43|3115.73|31
1648173750000|2022-03-25 02:02:30|3123.33|3115.63|3122.68|3114.98|3123.65|3115.95|3121.8|3114.1|37
1648173760000|2022-03-25 02:02:40|3122.37|3114.67|3122.51|3114.81|3122.68|3114.98|3121.45|3113.75|39
1648173770000|2022-03-25 02:02:50|3121.92|3114.22|3123.37|3115.67|3123.63|3115.93|3121.92|3114.22|37
1648173780000|2022-03-25 02:03:00|3122.39|3114.69|3123.94|3116.24|3124.39|3116.69|3122.39|3114.69|38
1648173790000|2022-03-25 02:03:10|3123.65|3115.95|3122.63|3114.93|3123.77|3116.07|3122.63|3114.93|31
1648173800000|2022-03-25 02:03:20|3122.73|3115.03|3122.8|3115.1|3122.9|3115.2|3122.28|3114.58|27
1648173810000|2022-03-25 02:03:30|3122.62|3114.92|3121.82|3114.12|3122.65|3114.95|3121.77|3114.07|31
1648173820000|2022-03-25 02:03:40|3122.04|3114.34|3122.09|3114.39|3122.1|3114.4|3121.78|3114.08|34
1648173830000|2022-03-25 02:03:50|3122.08|3114.38|3121.83|3114.13|3122.31|3114.61|3121.83|3114.13|34
1648173840000|2022-03-25 02:04:00|3121.75|3114.05|3121.14|3113.44|3121.86|3114.16|3120.99|3113.29|39
1648173850000|2022-03-25 02:04:10|3121.18|3113.48|3120.53|3112.83|3121.93|3114.23|3120.47|3112.77|38
1648173860000|2022-03-25 02:04:20|3120.54|3112.84|3120.89|3113.19|3120.92|3113.22|3120.17|3112.47|22
1648173870000|2022-03-25 02:04:30|3120.95|3113.25|3120.25|3112.55|3120.95|3113.25|3120.17|3112.47|23
1648173880000|2022-03-25 02:04:40|3120.29|3112.59|3119.94|3112.24|3120.29|3112.59|3119.94|3112.24|19
1648173890000|2022-03-25 02:04:50|3119.93|3112.23|3120.03|3112.33|3120.07|3112.37|3119.88|3112.18|23
1648173900000|2022-03-25 02:05:00|3120.01|3112.31|3121.05|3113.35|3121.05|3113.35|3119.2|3111.5|31
1648173910000|2022-03-25 02:05:10|3121.29|3113.59|3119.82|3112.12|3121.32|3113.62|3119.64|3111.94|32
1648173920000|2022-03-25 02:05:20|3120.03|3112.33|3120.5|3112.8|3121.01|3113.31|3119.21|3111.51|34
1648173930000|2022-03-25 02:05:30|3120.52|3112.82|3120.33|3112.63|3121.09|3113.39|3119.73|3112.03|30
1648173940000|2022-03-25 02:05:40|3120.38|3112.68|3119.46|3111.76|3121.14|3113.44|3119.45|3111.75|31
1648173950000|2022-03-25 02:05:50|3119.74|3112.04|3119.92|3112.22|3120.19|3112.49|3119.57|3111.87|31
1648173960000|2022-03-25 02:06:00|3119.68|3111.98|3119.49|3111.79|3119.77|3112.07|3119.49|3111.79|28
1648173970000|2022-03-25 02:06:10|3119.57|3111.87|3119.46|3111.76|3119.73|3112.03|3119.46|3111.76|18
1648173980000|2022-03-25 02:06:20|3119.58|3111.88|3119.57|3111.87|3119.63|3111.93|3119.47|3111.77|16
1648173990000|2022-03-25 02:06:30|3119.69|3111.99|3119.75|3112.05|3119.83|3112.13|3119.56|3111.86|11
1648174000000|2022-03-25 02:06:40|3119.74|3112.04|3119.73|3112.03|3120.56|3112.86|3119.67|3111.97|26
1648174010000|2022-03-25 02:06:50|3120.28|3112.58|3119.66|3111.96|3120.4|3112.7|3119.51|3111.81|26
1648174020000|2022-03-25 02:07:00|3119.72|3112.02|3120.14|3112.44|3120.28|3112.58|3118.28|3110.58|33
1648174030000|2022-03-25 02:07:10|3120.27|3112.57|3121.37|3113.67|3121.4|3113.7|3119.74|3112.04|32
1648174040000|2022-03-25 02:07:20|3121.31|3113.61|3123.39|3115.69|3123.68|3115.98|3121.25|3113.55|35
1648174050000|2022-03-25 02:07:30|3123.44|3115.74|3122.06|3114.36|3123.44|3115.74|3121.45|3113.75|38
1648174060000|2022-03-25 02:07:40|3122.14|3114.44|3122.54|3114.84|3122.78|3115.08|3122.03|3114.33|27
1648174070000|2022-03-25 02:07:50|3122.31|3114.61|3121.09|3113.39|3122.31|3114.61|3121.09|3113.39|28
1648174080000|2022-03-25 02:08:00|3121.14|3113.44|3122.42|3114.72|3122.47|3114.77|3121.03|3113.33|31
1648174090000|2022-03-25 02:08:10|3122.19|3114.49|3121.46|3113.76|3122.48|3114.78|3121.46|3113.76|26
1648174100000|2022-03-25 02:08:20|3122.04|3114.34|3121.02|3113.32|3122.04|3114.34|3120.49|3112.79|29
1648174110000|2022-03-25 02:08:30|3121.03|3113.33|3120.79|3113.09|3121.17|3113.47|3120.79|3113.09|29
1648174120000|2022-03-25 02:08:40|3120.8|3113.1|3121.09|3113.39|3121.22|3113.52|3120.61|3112.91|23
1648174130000|2022-03-25 02:08:50|3120.95|3113.25|3121.03|3113.33|3121.16|3113.46|3120.83|3113.13|21
1648174140000|2022-03-25 02:09:00|3121.12|3113.42|3119.98|3112.28|3121.12|3113.42|3119.38|3111.68|30
1648174150000|2022-03-25 02:09:10|3119.48|3111.78|3119.69|3111.99|3120.1|3112.4|3119.33|3111.63|27
1648174160000|2022-03-25 02:09:20|3119.58|3111.88|3121.01|3113.31|3121.07|3113.37|3119.58|3111.88|20
1648174170000|2022-03-25 02:09:30|3120.85|3113.15|3118.78|3111.08|3120.85|3113.15|3118.74|3111.04|32
1648174180000|2022-03-25 02:09:40|3118.76|3111.06|3119.86|3112.16|3119.95|3112.25|3118.67|3110.97|31
1648174190000|2022-03-25 02:09:50|3120.05|3112.35|3119.84|3112.14|3120.3|3112.6|3119.83|3112.13|16
1648174200000|2022-03-25 02:10:00|3119.82|3112.12|3118.82|3111.12|3119.82|3112.12|3118.5|3110.8|34
1648174210000|2022-03-25 02:10:10|3118.78|3111.08|3119.4|3111.7|3119.72|3112.02|3118.57|3110.87|35
1648174220000|2022-03-25 02:10:20|3119.56|3111.86|3119.9|3112.2|3120.37|3112.67|3119.41|3111.71|25
1648174230000|2022-03-25 02:10:30|3119.54|3111.84|3118.73|3111.03|3119.9|3112.2|3118.73|3111.03|30
1648174240000|2022-03-25 02:10:40|3118.75|3111.05|3118.1|3110.4|3119.08|3111.38|3117.25|3109.55|30
1648174250000|2022-03-25 02:10:50|3118.07|3110.37|3118.96|3111.26|3119.09|3111.39|3117.67|3109.97|31
1648174260000|2022-03-25 02:11:00|3119.05|3111.35|3118.43|3110.73|3119.05|3111.35|3118.42|3110.72|33
1648174270000|2022-03-25 02:11:10|3118.41|3110.71|3118.86|3111.16|3118.86|3111.16|3118.4|3110.7|32
1648174280000|2022-03-25 02:11:20|3118.77|3111.07|3118.88|3111.18|3119.33|3111.63|3118.72|3111.02|29
1648174290000|2022-03-25 02:11:30|3118.89|3111.19|3118.04|3110.34|3118.89|3111.19|3117.42|3109.72|35
1648174300000|2022-03-25 02:11:40|3117.97|3110.27|3117.52|3109.82|3118.07|3110.37|3117.46|3109.76|28
1648174310000|2022-03-25 02:11:50|3117.56|3109.86|3118.03|3110.33|3118.09|3110.39|3117.08|3109.38|29
1648174320000|2022-03-25 02:12:00|3117.97|3110.27|3116.65|3108.95|3117.97|3110.27|3116.06|3108.36|40
1648174330000|2022-03-25 02:12:10|3116.67|3108.97|3115.91|3108.21|3116.71|3109.01|3114.45|3106.75|35
1648174340000|2022-03-25 02:12:20|3115.81|3108.11|3115.32|3107.62|3116.52|3108.82|3114.9|3107.2|36
1648174350000|2022-03-25 02:12:30|3115.28|3107.58|3115.64|3107.94|3115.74|3108.04|3113.75|3106.05|36
1648174360000|2022-03-25 02:12:40|3114.53|3106.83|3116.15|3108.45|3116.73|3109.03|3114.49|3106.79|31
1648174370000|2022-03-25 02:12:50|3115.48|3107.78|3115.66|3107.96|3116.29|3108.59|3115.47|3107.77|24
1648174380000|2022-03-25 02:13:00|3115.67|3107.97|3115.29|3107.59|3116.29|3108.59|3114.82|3107.12|38
1648174390000|2022-03-25 02:13:10|3115.28|3107.58|3115.03|3107.33|3115.28|3107.58|3114.14|3106.44|37
1648174400000|2022-03-25 02:13:20|3114.94|3107.24|3115.78|3108.08|3115.89|3108.19|3114.94|3107.24|36
1648174410000|2022-03-25 02:13:30|3115.8|3108.1|3115.13|3107.43|3115.8|3108.1|3114.96|3107.26|37
1648174420000|2022-03-25 02:13:40|3115.19|3107.49|3115.98|3108.28|3116.08|3108.38|3114.72|3107.02|34
1648174430000|2022-03-25 02:13:50|3115.97|3108.27|3116.28|3108.58|3116.35|3108.65|3115.01|3107.31|29
1648174440000|2022-03-25 02:14:00|3116.61|3108.91|3116.5|3108.8|3117.87|3110.17|3116.28|3108.58|38
1648174450000|2022-03-25 02:14:10|3116.62|3108.92|3116.39|3108.69|3116.8|3109.1|3116.07|3108.37|31
1648174460000|2022-03-25 02:14:20|3116.52|3108.82|3118.03|3110.33|3118.03|3110.33|3116.26|3108.56|35
1648174470000|2022-03-25 02:14:30|3117.79|3110.09|3117.99|3110.29|3118.28|3110.58|3117.36|3109.66|36
1648174480000|2022-03-25 02:14:40|3118.05|3110.35|3118.7|3111|3118.85|3111.15|3117.21|3109.51|35
1648174490000|2022-03-25 02:14:50|3118.06|3110.36|3119.32|3111.62|3119.86|3112.16|3117.48|3109.78|26
1648174500000|2022-03-25 02:15:00|3119.3|3111.6|3118.78|3111.08|3119.52|3111.82|3118.6|3110.9|38
1648174510000|2022-03-25 02:15:10|3118.81|3111.11|3117.95|3110.25|3118.85|3111.15|3117.95|3110.25|26
1648174520000|2022-03-25 02:15:20|3118.66|3110.96|3118.92|3111.22|3119.06|3111.36|3117.99|3110.29|22
1648174530000|2022-03-25 02:15:30|3118.86|3111.16|3118.88|3111.18|3119.25|3111.55|3118.36|3110.66|35
1648174540000|2022-03-25 02:15:40|3118.51|3110.81|3120.89|3113.19|3120.89|3113.19|3117.92|3110.22|39
1648174550000|2022-03-25 02:15:50|3120.81|3113.11|3120.5|3112.8|3121.09|3113.39|3119.55|3111.85|32
1648174560000|2022-03-25 02:16:00|3120.38|3112.68|3120|3112.3|3120.39|3112.69|3120|3112.3|36
1648174570000|2022-03-25 02:16:10|3120.2|3112.5|3119.85|3112.15|3120.37|3112.67|3119.48|3111.78|36
1648174580000|2022-03-25 02:16:20|3119.51|3111.81|3120.4|3112.7|3120.55|3112.85|3119.3|3111.6|37
1648174590000|2022-03-25 02:16:30|3120.21|3112.51|3120.78|3113.08|3122.59|3114.89|3119.62|3111.92|35
1648174600000|2022-03-25 02:16:40|3120.79|3113.09|3120.49|3112.79|3121.24|3113.54|3120.32|3112.62|25
1648174610000|2022-03-25 02:16:50|3120.5|3112.8|3121.33|3113.63|3121.33|3113.63|3120.49|3112.79|24
1648174620000|2022-03-25 02:17:00|3121.98|3114.28|3121.55|3113.85|3122.09|3114.39|3120.72|3113.02|33
1648174630000|2022-03-25 02:17:10|3121.39|3113.69|3120.83|3113.13|3121.86|3114.16|3120.76|3113.06|33
1648174640000|2022-03-25 02:17:20|3120.73|3113.03|3120.43|3112.73|3121.21|3113.51|3120.4|3112.7|36
1648174650000|2022-03-25 02:17:30|3120.42|3112.72|3119.37|3111.67|3120.94|3113.24|3119.3|3111.6|37
1648174660000|2022-03-25 02:17:40|3119.38|3111.68|3119.19|3111.49|3119.8|3112.1|3119.03|3111.33|33
1648174670000|2022-03-25 02:17:50|3119.18|3111.48|3118.79|3111.09|3119.19|3111.49|3118.28|3110.58|36
1648174680000|2022-03-25 02:18:00|3118.78|3111.08|3119.05|3111.35|3119.24|3111.54|3118.09|3110.39|26
1648174690000|2022-03-25 02:18:10|3119.06|3111.36|3119.01|3111.31|3119.69|3111.99|3118.5|3110.8|30
1648174700000|2022-03-25 02:18:20|3119.15|3111.45|3118.95|3111.25|3119.9|3112.2|3118.73|3111.03|27
1648174710000|2022-03-25 02:18:30|3119.2|3111.5|3121.75|3114.05|3121.86|3114.16|3119.19|3111.49|26
1648174720000|2022-03-25 02:18:40|3121.76|3114.06|3121.85|3114.15|3122.11|3114.41|3121.35|3113.65|25
1648174730000|2022-03-25 02:18:50|3122.07|3114.37|3122.59|3114.89|3122.79|3115.09|3122.07|3114.37|23
1648174740000|2022-03-25 02:19:00|3122.57|3114.87|3122.03|3114.33|3122.57|3114.87|3121.77|3114.07|28
1648174750000|2022-03-25 02:19:10|3122.01|3114.31|3122.56|3114.86|3122.57|3114.87|3122.01|3114.31|25
1648174760000|2022-03-25 02:19:20|3122.62|3114.92|3123.82|3116.12|3124.39|3116.69|3122.38|3114.68|33
1648174770000|2022-03-25 02:19:30|3123.73|3116.03|3124.25|3116.55|3124.5|3116.8|3123.68|3115.98|36
1648174780000|2022-03-25 02:19:40|3123.76|3116.06|3123.95|3116.25|3124|3116.3|3123.51|3115.81|27
1648174790000|2022-03-25 02:19:50|3123.88|3116.18|3123.68|3115.98|3124.08|3116.38|3123.06|3115.36|30
1648174800000|2022-03-25 02:20:00|3123.73|3116.03|3124.07|3116.37|3124.09|3116.39|3123.5|3115.8|19
1648174810000|2022-03-25 02:20:10|3124.05|3116.35|3124.09|3116.39|3124.42|3116.72|3123.66|3115.96|20
1648174820000|2022-03-25 02:20:20|3124.08|3116.38|3124.11|3116.41|3124.22|3116.52|3123.83|3116.13|31
1648174830000|2022-03-25 02:20:30|3124.12|3116.42|3123.61|3115.91|3124.12|3116.42|3123.05|3115.35|16
1648174840000|2022-03-25 02:20:40|3123.88|3116.18|3124.04|3116.34|3124.3|3116.6|3122.86|3115.16|31
1648174850000|2022-03-25 02:20:50|3124.06|3116.36|3124.37|3116.67|3124.37|3116.67|3123.22|3115.52|30
1648174860000|2022-03-25 02:21:00|3124.28|3116.58|3125.08|3117.38|3125.08|3117.38|3123.31|3115.61|27
1648174870000|2022-03-25 02:21:10|3125|3117.3|3123.88|3116.18|3125.09|3117.39|3123.77|3116.07|33
1648174880000|2022-03-25 02:21:20|3123.85|3116.15|3123.49|3115.79|3124.37|3116.67|3123.41|3115.71|27
1648174890000|2022-03-25 02:21:30|3123.47|3115.77|3123.58|3115.88|3123.74|3116.04|3121.76|3114.06|29
1648174900000|2022-03-25 02:21:40|3123.05|3115.35|3122.38|3114.68|3123.05|3115.35|3122.17|3114.47|19
1648174910000|2022-03-25 02:21:50|3122.37|3114.67|3123.12|3115.42|3123.53|3115.83|3122.17|3114.47|25
1648174920000|2022-03-25 02:22:00|3123.34|3115.64|3123.61|3115.91|3123.88|3116.18|3123.16|3115.46|15
1648174930000|2022-03-25 02:22:10|3123.58|3115.88|3124.06|3116.36|3124.5|3116.8|3123.58|3115.88|20
1648174940000|2022-03-25 02:22:20|3124.05|3116.35|3125.17|3117.47|3125.18|3117.48|3124.05|3116.35|24
1648174950000|2022-03-25 02:22:30|3125.18|3117.48|3124.8|3117.1|3125.19|3117.49|3124.72|3117.02|19
1648174960000|2022-03-25 02:22:40|3125.67|3117.97|3126.28|3118.58|3126.51|3118.81|3125.07|3117.37|28
1648174970000|2022-03-25 02:22:50|3126.36|3118.66|3126.17|3118.47|3126.39|3118.69|3124.45|3116.75|36
1648174980000|2022-03-25 02:23:00|3125.74|3118.04|3126.26|3118.56|3126.7|3119|3125.48|3117.78|31
1648174990000|2022-03-25 02:23:10|3126.21|3118.51|3126.67|3118.97|3127.86|3120.16|3126.21|3118.51|32
1648175000000|2022-03-25 02:23:20|3126.65|3118.95|3127.22|3119.52|3127.22|3119.52|3126.65|3118.95|30
1648175010000|2022-03-25 02:23:30|3127.25|3119.55|3127.75|3120.05|3127.75|3120.05|3126.49|3118.79|24
1648175020000|2022-03-25 02:23:40|3127.5|3119.8|3127.27|3119.57|3127.5|3119.8|3126.89|3119.19|34
1648175030000|2022-03-25 02:23:50|3127.2|3119.5|3126.44|3118.74|3127.53|3119.83|3126.44|3118.74|33
1648175040000|2022-03-25 02:24:00|3126.91|3119.21|3128.08|3120.38|3128.1|3120.4|3126.91|3119.21|33
1648175050000|2022-03-25 02:24:10|3127.94|3120.24|3128.02|3120.32|3128.05|3120.35|3127.24|3119.54|34
1648175060000|2022-03-25 02:24:20|3128.01|3120.31|3127.49|3119.79|3128.2|3120.5|3126.49|3118.79|37
1648175070000|2022-03-25 02:24:30|3127.51|3119.81|3127.47|3119.77|3127.85|3120.15|3126.34|3118.64|36
1648175080000|2022-03-25 02:24:40|3127.34|3119.64|3127.48|3119.78|3127.94|3120.24|3126.48|3118.78|33
1648175090000|2022-03-25 02:24:50|3127.46|3119.76|3128.72|3121.02|3128.73|3121.03|3127.46|3119.76|35
1648175100000|2022-03-25 02:25:00|3128.33|3120.63|3129.38|3121.68|3129.46|3121.76|3127.91|3120.21|35
1648175110000|2022-03-25 02:25:10|3129.25|3121.55|3128.92|3121.22|3129.74|3122.04|3128.79|3121.09|35
1648175120000|2022-03-25 02:25:20|3128.8|3121.1|3129.34|3121.64|3129.79|3122.09|3128.73|3121.03|35
1648175130000|2022-03-25 02:25:30|3129.19|3121.49|3129.45|3121.75|3129.45|3121.75|3128.43|3120.73|30
1648175140000|2022-03-25 02:25:40|3128.56|3120.86|3129.55|3121.85|3129.83|3122.13|3128.5|3120.8|34
1648175150000|2022-03-25 02:25:50|3129.6|3121.9|3129.27|3121.57|3129.95|3122.25|3128.79|3121.09|32
1648175160000|2022-03-25 02:26:00|3129.29|3121.59|3128.58|3120.88|3129.69|3121.99|3128.58|3120.88|37
1648175170000|2022-03-25 02:26:10|3129.7|3122|3129.75|3122.05|3129.76|3122.06|3128.2|3120.5|36
1648175180000|2022-03-25 02:26:20|3128.94|3121.24|3129.37|3121.67|3130.05|3122.35|3128.78|3121.08|29
1648175190000|2022-03-25 02:26:30|3129.15|3121.45|3130.26|3122.56|3130.49|3122.79|3128.99|3121.29|31
1648175200000|2022-03-25 02:26:40|3130.25|3122.55|3131.02|3123.32|3131.27|3123.57|3129.36|3121.66|32
1648175210000|2022-03-25 02:26:50|3131.04|3123.34|3130.16|3122.46|3131.04|3123.34|3129.62|3121.92|35
1648175220000|2022-03-25 02:27:00|3130.19|3122.49|3130.09|3122.39|3130.5|3122.8|3129.81|3122.11|35
1648175230000|2022-03-25 02:27:10|3130.11|3122.41|3130.29|3122.59|3130.56|3122.86|3129.79|3122.09|30
1648175240000|2022-03-25 02:27:20|3130.44|3122.74|3131.24|3123.54|3131.31|3123.61|3128.75|3121.05|29
1648175250000|2022-03-25 02:27:30|3131.29|3123.59|3131.84|3124.14|3131.84|3124.14|3129.16|3121.46|27
1648175260000|2022-03-25 02:27:40|3131.12|3123.42|3132.57|3124.87|3132.79|3125.09|3131.11|3123.41|22
1648175270000|2022-03-25 02:27:50|3132.91|3125.21|3132.86|3125.16|3133.34|3125.64|3132.37|3124.67|35
1648175280000|2022-03-25 02:28:00|3132.88|3125.18|3134.04|3126.34|3134.41|3126.71|3132.38|3124.68|35
1648175290000|2022-03-25 02:28:10|3134.21|3126.51|3133.35|3125.65|3134.21|3126.51|3133.35|3125.65|33
1648175300000|2022-03-25 02:28:20|3133.45|3125.75|3134.33|3126.63|3134.33|3126.63|3133.41|3125.71|22
1648175310000|2022-03-25 02:28:30|3134.26|3126.56|3136.35|3128.65|3136.37|3128.67|3134.1|3126.4|34
1648175320000|2022-03-25 02:28:40|3136.29|3128.59|3136.12|3128.42|3136.49|3128.79|3135.31|3127.61|33
1648175330000|2022-03-25 02:28:50|3135.5|3127.8|3135.72|3128.02|3136.37|3128.67|3135.48|3127.78|24
1648175340000|2022-03-25 02:29:00|3135.71|3128.01|3136.71|3129.01|3137.35|3129.65|3135.71|3128.01|36
1648175350000|2022-03-25 02:29:10|3136.82|3129.12|3137.64|3129.94|3137.77|3130.07|3136.54|3128.84|35
1648175360000|2022-03-25 02:29:20|3137.69|3129.99|3137.73|3130.03|3137.92|3130.22|3137.55|3129.85|31
1648175370000|2022-03-25 02:29:30|3137.74|3130.04|3137.31|3129.61|3137.8|3130.1|3137.11|3129.41|33
1648175380000|2022-03-25 02:29:40|3137.41|3129.71|3137.33|3129.63|3137.49|3129.79|3137.06|3129.36|37
1648175390000|2022-03-25 02:29:50|3137.31|3129.61|3136.17|3128.47|3137.4|3129.7|3136.16|3128.46|29
1648175400000|2022-03-25 02:30:00|3136.2|3128.5|3136.9|3129.2|3136.9|3129.2|3136.16|3128.46|32
1648175410000|2022-03-25 02:30:10|3136.98|3129.28|3136.39|3128.69|3137.32|3129.62|3135.97|3128.27|35
1648175420000|2022-03-25 02:30:20|3136.42|3128.72|3134.55|3126.85|3136.42|3128.72|3134.47|3126.77|34
1648175430000|2022-03-25 02:30:30|3134.12|3126.42|3131.35|3123.65|3134.12|3126.42|3131.11|3123.41|39
1648175440000|2022-03-25 02:30:40|3131.28|3123.58|3131.4|3123.7|3132.43|3124.73|3131.28|3123.58|33
1648175450000|2022-03-25 02:30:50|3131.41|3123.71|3131.48|3123.78|3131.54|3123.84|3130.53|3122.83|34
1648175460000|2022-03-25 02:31:00|3131.34|3123.64|3131.2|3123.5|3131.66|3123.96|3130.41|3122.71|33
1648175470000|2022-03-25 02:31:10|3131.09|3123.39|3131.21|3123.51|3131.99|3124.29|3130.7|3123|39
1648175480000|2022-03-25 02:31:20|3131.04|3123.34|3131.46|3123.76|3131.62|3123.92|3129.44|3121.74|32
1648175490000|2022-03-25 02:31:30|3131.58|3123.88|3130.82|3123.12|3131.58|3123.88|3129.65|3121.95|24
1648175500000|2022-03-25 02:31:40|3130.84|3123.14|3130.95|3123.25|3131.85|3124.15|3130.84|3123.14|8
1648175510000|2022-03-25 02:31:50|3130.99|3123.29|3132.23|3124.53|3132.45|3124.75|3130.99|3123.29|27
1648175520000|2022-03-25 02:32:00|3132.1|3124.4|3131.76|3124.06|3132.48|3124.78|3131.75|3124.05|18
1648175530000|2022-03-25 02:32:10|3132.3|3124.6|3133.01|3125.31|3133.27|3125.57|3131.65|3123.95|27
1648175540000|2022-03-25 02:32:20|3133.34|3125.64|3135.68|3127.98|3135.68|3127.98|3132.53|3124.83|31
1648175550000|2022-03-25 02:32:30|3135.62|3127.92|3135.81|3128.11|3136.1|3128.4|3134.59|3126.89|34
1648175560000|2022-03-25 02:32:40|3135.83|3128.13|3133.8|3126.1|3135.83|3128.13|3133.69|3125.99|33
1648175570000|2022-03-25 02:32:50|3133.77|3126.07|3135.38|3127.68|3135.38|3127.68|3133.48|3125.78|29
1648175580000|2022-03-25 02:33:00|3135.31|3127.61|3135.03|3127.33|3135.53|3127.83|3134.9|3127.2|29
1648175590000|2022-03-25 02:33:10|3135.04|3127.34|3135.64|3127.94|3135.64|3127.94|3134.76|3127.06|34
1648175600000|2022-03-25 02:33:20|3135.69|3127.99|3136.23|3128.53|3136.25|3128.55|3134.53|3126.83|25
1648175610000|2022-03-25 02:33:30|3136.37|3128.67|3136.25|3128.55|3136.54|3128.84|3135.97|3128.27|32
1648175620000|2022-03-25 02:33:40|3136.21|3128.51|3136.04|3128.34|3136.42|3128.72|3136.04|3128.34|31
1648175630000|2022-03-25 02:33:50|3135.91|3128.21|3136.48|3128.78|3136.52|3128.82|3135.79|3128.09|28
1648175640000|2022-03-25 02:34:00|3136.5|3128.8|3135.87|3128.17|3136.89|3129.19|3135.87|3128.17|33
1648175650000|2022-03-25 02:34:10|3135.84|3128.14|3136.88|3129.18|3136.92|3129.22|3135.83|3128.13|32
1648175660000|2022-03-25 02:34:20|3136.91|3129.21|3136.57|3128.87|3137.2|3129.5|3136.18|3128.48|28
1648175670000|2022-03-25 02:34:30|3136.71|3129.01|3135.89|3128.19|3137.19|3129.49|3135.52|3127.82|36
1648175680000|2022-03-25 02:34:40|3135.83|3128.13|3136.07|3128.37|3136.28|3128.58|3135.83|3128.13|33
1648175690000|2022-03-25 02:34:50|3136.37|3128.67|3137.09|3129.39|3137.12|3129.42|3136.37|3128.67|17
1648175700000|2022-03-25 02:35:00|3137.08|3129.38|3136.79|3129.09|3137.08|3129.38|3136.17|3128.47|32
1648175710000|2022-03-25 02:35:10|3136.71|3129.01|3135.56|3127.86|3136.75|3129.05|3135.56|3127.86|33
1648175720000|2022-03-25 02:35:20|3135.08|3127.38|3135.47|3127.77|3135.58|3127.88|3134.91|3127.21|35
1648175730000|2022-03-25 02:35:30|3135.53|3127.83|3134.9|3127.2|3135.57|3127.87|3134.25|3126.55|34
1648175740000|2022-03-25 02:35:40|3134.97|3127.27|3134.57|3126.87|3135.3|3127.6|3134.49|3126.79|19
1648175750000|2022-03-25 02:35:50|3134.65|3126.95|3132.92|3125.22|3134.65|3126.95|3132.81|3125.11|37
1648175760000|2022-03-25 02:36:00|3132.94|3125.24|3133.16|3125.46|3133.46|3125.76|3132.4|3124.7|35
1648175770000|2022-03-25 02:36:10|3133.21|3125.51|3132.95|3125.25|3133.41|3125.71|3132.33|3124.63|22
1648175780000|2022-03-25 02:36:20|3133.02|3125.32|3132.2|3124.5|3133.02|3125.32|3131.6|3123.9|24
1648175790000|2022-03-25 02:36:30|3131.73|3124.03|3132.97|3125.27|3133.97|3126.27|3131.73|3124.03|27
1648175800000|2022-03-25 02:36:40|3133.14|3125.44|3132.75|3125.05|3133.23|3125.53|3132.3|3124.6|33
1648175810000|2022-03-25 02:36:50|3132.72|3125.02|3133.38|3125.68|3133.41|3125.71|3132.39|3124.69|37
1648175820000|2022-03-25 02:37:00|3133.36|3125.66|3133.28|3125.58|3133.48|3125.78|3133.12|3125.42|25
1648175830000|2022-03-25 02:37:10|3133.29|3125.59|3132.87|3125.17|3133.54|3125.84|3132.85|3125.15|25
1648175840000|2022-03-25 02:37:20|3133.18|3125.48|3132.93|3125.23|3133.48|3125.78|3132.29|3124.59|27
1648175850000|2022-03-25 02:37:30|3132.89|3125.19|3131.49|3123.79|3132.89|3125.19|3130.99|3123.29|34
1648175860000|2022-03-25 02:37:40|3131.51|3123.81|3131.65|3123.95|3131.65|3123.95|3131.32|3123.62|25
1648175870000|2022-03-25 02:37:50|3131.66|3123.96|3131.82|3124.12|3132.38|3124.68|3131.28|3123.58|27
1648175880000|2022-03-25 02:38:00|3131.65|3123.95|3130.68|3122.98|3131.65|3123.95|3130.5|3122.8|34
1648175890000|2022-03-25 02:38:10|3130.69|3122.99|3130.05|3122.35|3130.95|3123.25|3130.05|3122.35|27
1648175900000|2022-03-25 02:38:20|3130.01|3122.31|3130.48|3122.78|3130.75|3123.05|3129|3121.3|34
1648175910000|2022-03-25 02:38:30|3130.1|3122.4|3129.66|3121.96|3130.72|3123.02|3129.65|3121.95|21
1648175920000|2022-03-25 02:38:40|3129.67|3121.97|3129.94|3122.24|3130|3122.3|3129.67|3121.97|19
1648175930000|2022-03-25 02:38:50|3129.89|3122.19|3129.95|3122.25|3130.02|3122.32|3129.87|3122.17|13
1648175940000|2022-03-25 02:39:00|3129.92|3122.22|3129.92|3122.22|3129.99|3122.29|3129.88|3122.18|22
1648175950000|2022-03-25 02:39:10|3129.99|3122.29|3130.51|3122.81|3131.01|3123.31|3129.22|3121.52|23
1648175960000|2022-03-25 02:39:20|3130.57|3122.87|3131.85|3124.15|3131.86|3124.16|3130.44|3122.74|28
1648175970000|2022-03-25 02:39:30|3131.84|3124.14|3131.21|3123.51|3131.97|3124.27|3130.86|3123.16|30
1648175980000|2022-03-25 02:39:40|3131.25|3123.55|3129.4|3121.7|3131.25|3123.55|3129.3|3121.6|35
1648175990000|2022-03-25 02:39:50|3129.33|3121.63|3129|3121.3|3130|3122.3|3128.75|3121.05|28
1648176000000|2022-03-25 02:40:00|3129.1|3121.4|3129.29|3121.59|3129.29|3121.59|3129.09|3121.39|8
1648176010000|2022-03-25 02:40:10|3129.63|3121.93|3129.41|3121.71|3130.33|3122.63|3129.24|3121.54|28
1648176020000|2022-03-25 02:40:20|3129.71|3122.01|3129.75|3122.05|3130.02|3122.32|3129.68|3121.98|29
1648176030000|2022-03-25 02:40:30|3129.73|3122.03|3129.62|3121.92|3130|3122.3|3129.18|3121.48|19
1648176040000|2022-03-25 02:40:40|3129.64|3121.94|3128.84|3121.14|3129.86|3122.16|3128.6|3120.9|28
1648176050000|2022-03-25 02:40:50|3128.85|3121.15|3128.32|3120.62|3128.86|3121.16|3127.87|3120.17|24
1648176060000|2022-03-25 02:41:00|3128.27|3120.57|3127.8|3120.1|3128.89|3121.19|3127.67|3119.97|21
1648176070000|2022-03-25 02:41:10|3127.96|3120.26|3128.19|3120.49|3129.34|3121.64|3127.83|3120.13|23
1648176080000|2022-03-25 02:41:20|3128.22|3120.52|3128.28|3120.58|3128.94|3121.24|3128.03|3120.33|24
1648176090000|2022-03-25 02:41:30|3128.67|3120.97|3128.28|3120.58|3129.1|3121.4|3128.28|3120.58|13
1648176100000|2022-03-25 02:41:40|3128.52|3120.82|3128.31|3120.61|3128.72|3121.02|3128.28|3120.58|19
1648176110000|2022-03-25 02:41:50|3128.32|3120.62|3128.38|3120.68|3128.64|3120.94|3127.56|3119.86|16
1648176120000|2022-03-25 02:42:00|3128.37|3120.67|3130.11|3122.41|3130.33|3122.63|3128.37|3120.67|11
1648176130000|2022-03-25 02:42:10|3130.2|3122.5|3129.94|3122.24|3130.32|3122.62|3129.49|3121.79|29
1648176140000|2022-03-25 02:42:20|3129.68|3121.98|3129.48|3121.78|3130.25|3122.55|3129.48|3121.78|29
1648176150000|2022-03-25 02:42:30|3129.56|3121.86|3129.66|3121.96|3130.13|3122.43|3129.07|3121.37|30
1648176160000|2022-03-25 02:42:40|3129.72|3122.02|3128.73|3121.03|3129.91|3122.21|3128.68|3120.98|25
1648176170000|2022-03-25 02:42:50|3128.75|3121.05|3129.7|3122|3129.76|3122.06|3128.75|3121.05|19
1648176180000|2022-03-25 02:43:00|3129.76|3122.06|3129.05|3121.35|3130.12|3122.42|3129.05|3121.35|26
1648176190000|2022-03-25 02:43:10|3129.19|3121.49|3128.85|3121.15|3129.57|3121.87|3128.84|3121.14|18
1648176200000|2022-03-25 02:43:20|3128.82|3121.12|3127.73|3120.03|3128.93|3121.23|3126.81|3119.11|29
1648176210000|2022-03-25 02:43:30|3127.74|3120.04|3127|3119.3|3127.93|3120.23|3126.58|3118.88|28
1648176220000|2022-03-25 02:43:40|3127.15|3119.45|3127.51|3119.81|3127.59|3119.89|3127.03|3119.33|24
1648176230000|2022-03-25 02:43:50|3127.24|3119.54|3127.36|3119.66|3127.51|3119.81|3127.22|3119.52|18
1648176240000|2022-03-25 02:44:00|3127.38|3119.68|3126.85|3119.15|3127.4|3119.7|3126.71|3119.01|15
1648176250000|2022-03-25 02:44:10|3126.87|3119.17|3125.94|3118.24|3127.04|3119.34|3125.91|3118.21|19
1648176260000|2022-03-25 02:44:20|3125.96|3118.26|3126.42|3118.72|3126.62|3118.92|3125.61|3117.91|31
1648176270000|2022-03-25 02:44:30|3126.41|3118.71|3126.5|3118.8|3126.6|3118.9|3125.97|3118.27|24
1648176280000|2022-03-25 02:44:40|3126.47|3118.77|3126.55|3118.85|3127.36|3119.66|3126.24|3118.54|29
1648176290000|2022-03-25 02:44:50|3126.47|3118.77|3127.45|3119.75|3127.99|3120.29|3126.23|3118.53|34
1648176300000|2022-03-25 02:45:00|3127.35|3119.65|3128.05|3120.35|3128.12|3120.42|3127.09|3119.39|33
1648176310000|2022-03-25 02:45:10|3127.15|3119.45|3128.24|3120.54|3128.84|3121.14|3126.67|3118.97|29
1648176320000|2022-03-25 02:45:20|3128.25|3120.55|3127.95|3120.25|3129.01|3121.31|3127.95|3120.25|29
1648176330000|2022-03-25 02:45:30|3127.74|3120.04|3127.81|3120.11|3128.01|3120.31|3127.27|3119.57|26
1648176340000|2022-03-25 02:45:40|3127.59|3119.89|3127.46|3119.76|3127.76|3120.06|3127.29|3119.59|16
1648176350000|2022-03-25 02:45:50|3127.53|3119.83|3127.59|3119.89|3127.59|3119.89|3127.52|3119.82|4
1648176360000|2022-03-25 02:46:00|3127.3|3119.6|3126.99|3119.29|3127.49|3119.79|3126.88|3119.18|26
1648176370000|2022-03-25 02:46:10|3126.95|3119.25|3125.62|3117.92|3126.95|3119.25|3125.61|3117.91|29
1648176380000|2022-03-25 02:46:20|3125.93|3118.23|3126.16|3118.46|3126.45|3118.75|3125.92|3118.22|18
1648176390000|2022-03-25 02:46:30|3126.6|3118.9|3126.16|3118.46|3126.73|3119.03|3126.16|3118.46|26
1648176400000|2022-03-25 02:46:40|3126.73|3119.03|3125.77|3118.07|3126.73|3119.03|3125.72|3118.02|21
1648176410000|2022-03-25 02:46:50|3126.22|3118.52|3126.43|3118.73|3126.8|3119.1|3125.77|3118.07|35
1648176420000|2022-03-25 02:47:00|3126.42|3118.72|3126.31|3118.61|3126.44|3118.74|3125.74|3118.04|26
1648176430000|2022-03-25 02:47:10|3125.91|3118.21|3126.3|3118.6|3126.3|3118.6|3125.49|3117.79|12
1648176440000|2022-03-25 02:47:20|3126.28|3118.58|3125.16|3117.46|3126.29|3118.59|3124.29|3116.59|26
1648176450000|2022-03-25 02:47:30|3125.78|3118.08|3126.8|3119.1|3127.13|3119.43|3124.77|3117.07|28
1648176460000|2022-03-25 02:47:40|3126.66|3118.96|3126.1|3118.4|3126.83|3119.13|3126.05|3118.35|30
1648176470000|2022-03-25 02:47:50|3125.9|3118.2|3126.32|3118.62|3126.39|3118.69|3125.9|3118.2|20
1648176480000|2022-03-25 02:48:00|3126.31|3118.61|3126.1|3118.4|3126.31|3118.61|3126|3118.3|18
1648176490000|2022-03-25 02:48:10|3126.18|3118.48|3125.87|3118.17|3126.92|3119.22|3124.71|3117.01|27
1648176500000|2022-03-25 02:48:20|3125.7|3118|3124.99|3117.29|3126.6|3118.9|3124.93|3117.23|33
1648176510000|2022-03-25 02:48:30|3124.94|3117.24|3124.92|3117.22|3125.83|3118.13|3124.19|3116.49|27
1648176520000|2022-03-25 02:48:40|3124.94|3117.24|3125.06|3117.36|3125.44|3117.74|3124.7|3117|30
1648176530000|2022-03-25 02:48:50|3125.14|3117.44|3125.12|3117.42|3125.29|3117.59|3124.91|3117.21|32
1648176540000|2022-03-25 02:49:00|3125.25|3117.55|3125.56|3117.86|3125.56|3117.86|3124.99|3117.29|32
1648176550000|2022-03-25 02:49:10|3125.55|3117.85|3125.51|3117.81|3125.63|3117.93|3125.31|3117.61|29
1648176560000|2022-03-25 02:49:20|3125.44|3117.74|3125.29|3117.59|3125.74|3118.04|3124.77|3117.07|39
1648176570000|2022-03-25 02:49:30|3125.36|3117.66|3125.11|3117.41|3125.63|3117.93|3125.11|3117.41|39
1648176580000|2022-03-25 02:49:40|3125.02|3117.32|3125|3117.3|3125.38|3117.68|3124.98|3117.28|32
1648176590000|2022-03-25 02:49:50|3125.01|3117.31|3125.13|3117.43|3125.16|3117.46|3124.98|3117.28|23
1648176600000|2022-03-25 02:50:00|3125.16|3117.46|3126|3118.3|3126.48|3118.78|3124.78|3117.08|32
1648176610000|2022-03-25 02:50:10|3126.06|3118.36|3125.04|3117.34|3126.06|3118.36|3124.94|3117.24|33
1648176620000|2022-03-25 02:50:20|3125.44|3117.74|3124.98|3117.28|3125.5|3117.8|3124.81|3117.11|36
1648176630000|2022-03-25 02:50:30|3125.04|3117.34|3124.83|3117.13|3125.58|3117.88|3124.8|3117.1|35
1648176640000|2022-03-25 02:50:40|3124.84|3117.14|3124.93|3117.23|3125.1|3117.4|3124.62|3116.92|34
1648176650000|2022-03-25 02:50:50|3124.94|3117.24|3124.94|3117.24|3125.24|3117.54|3124.79|3117.09|28
1648176660000|2022-03-25 02:51:00|3124.93|3117.23|3125.89|3118.19|3126.12|3118.42|3124.74|3117.04|29
1648176670000|2022-03-25 02:51:10|3125.88|3118.18|3125.57|3117.87|3125.88|3118.18|3123.87|3116.17|31
1648176680000|2022-03-25 02:51:20|3125.54|3117.84|3125.38|3117.68|3125.73|3118.03|3125.36|3117.66|30
1648176690000|2022-03-25 02:51:30|3125.5|3117.8|3125.31|3117.61|3125.67|3117.97|3125.22|3117.52|32
1648176700000|2022-03-25 02:51:40|3125.28|3117.58|3125.7|3118|3125.71|3118.01|3125.07|3117.37|30
1648176710000|2022-03-25 02:51:50|3125.75|3118.05|3125.07|3117.37|3126.07|3118.37|3124.51|3116.81|26
1648176720000|2022-03-25 02:52:00|3125.24|3117.54|3125.12|3117.42|3125.5|3117.8|3125.02|3117.32|30
1648176730000|2022-03-25 02:52:10|3125.11|3117.41|3126.66|3118.96|3126.66|3118.96|3125.09|3117.39|30
1648176740000|2022-03-25 02:52:20|3126.59|3118.89|3126|3118.3|3126.79|3119.09|3125.23|3117.53|34
1648176750000|2022-03-25 02:52:30|3126.63|3118.93|3125.57|3117.87|3126.83|3119.13|3125.25|3117.55|29
1648176760000|2022-03-25 02:52:40|3125.76|3118.06|3125.8|3118.1|3126.8|3119.1|3125.12|3117.42|29
1648176770000|2022-03-25 02:52:50|3125.88|3118.18|3126.35|3118.65|3126.72|3119.02|3125.68|3117.98|29
1648176780000|2022-03-25 02:53:00|3126.07|3118.37|3126.4|3118.7|3127.49|3119.79|3126.07|3118.37|34
1648176790000|2022-03-25 02:53:10|3126.38|3118.68|3126.93|3119.23|3127.4|3119.7|3126.08|3118.38|37
1648176800000|2022-03-25 02:53:20|3126.82|3119.12|3126.67|3118.97|3127.32|3119.62|3126.33|3118.63|35
1648176810000|2022-03-25 02:53:30|3126.78|3119.08|3126.56|3118.86|3127.47|3119.77|3126.42|3118.72|31
1648176820000|2022-03-25 02:53:40|3126.59|3118.89|3127.17|3119.47|3128.09|3120.39|3126.59|3118.89|20
1648176830000|2022-03-25 02:53:50|3127.57|3119.87|3129.38|3121.68|3129.38|3121.68|3127.05|3119.35|31
1648176840000|2022-03-25 02:54:00|3129.16|3121.46|3127.82|3120.12|3129.33|3121.63|3126.86|3119.16|36
1648176850000|2022-03-25 02:54:10|3127.81|3120.11|3127.71|3120.01|3128.22|3120.52|3127.43|3119.73|26
1648176860000|2022-03-25 02:54:20|3127.72|3120.02|3127.72|3120.02|3127.85|3120.15|3127.42|3119.72|21
1648176870000|2022-03-25 02:54:30|3127.71|3120.01|3127.74|3120.04|3128.2|3120.5|3127.44|3119.74|23
1648176880000|2022-03-25 02:54:40|3127.68|3119.98|3127.68|3119.98|3128.55|3120.85|3127.46|3119.76|30
1648176890000|2022-03-25 02:54:50|3127.66|3119.96|3127.43|3119.73|3127.7|3120|3127.43|3119.73|14
1648176900000|2022-03-25 02:55:00|3127.7|3120|3129.04|3121.34|3129.04|3121.34|3127.43|3119.73|20
1648176910000|2022-03-25 02:55:10|3128.92|3121.22|3127.78|3120.08|3128.92|3121.22|3127.7|3120|26
1648176920000|2022-03-25 02:55:20|3128.84|3121.14|3127.82|3120.12|3128.85|3121.15|3127.25|3119.55|28
1648176930000|2022-03-25 02:55:30|3127.8|3120.1|3127.8|3120.1|3128.43|3120.73|3127.56|3119.86|34
1648176940000|2022-03-25 02:55:40|3127.66|3119.96|3128.36|3120.66|3128.36|3120.66|3127.66|3119.96|16
1648176950000|2022-03-25 02:55:50|3128.47|3120.77|3127.76|3120.06|3128.6|3120.9|3127.37|3119.67|30
1648176960000|2022-03-25 02:56:00|3127.87|3120.17|3127.38|3119.68|3128.56|3120.86|3127.37|3119.67|28
1648176970000|2022-03-25 02:56:10|3127.55|3119.85|3127.8|3120.1|3128.72|3121.02|3126.93|3119.23|28
1648176980000|2022-03-25 02:56:20|3127.68|3119.98|3127.56|3119.86|3128.71|3121.01|3126.81|3119.11|38
1648176990000|2022-03-25 02:56:30|3127.55|3119.85|3127.29|3119.59|3128.23|3120.53|3126.83|3119.13|33
1648177000000|2022-03-25 02:56:40|3127.24|3119.54|3127.49|3119.79|3128.45|3120.75|3127.1|3119.4|34
1648177010000|2022-03-25 02:56:50|3127.5|3119.8|3127.57|3119.87|3128.18|3120.48|3126.5|3118.8|23
1648177020000|2022-03-25 02:57:00|3128.36|3120.66|3127.58|3119.88|3128.36|3120.66|3127.21|3119.51|34
1648177030000|2022-03-25 02:57:10|3127.62|3119.92|3127.26|3119.56|3127.62|3119.92|3126.88|3119.18|29
1648177040000|2022-03-25 02:57:20|3127.3|3119.6|3125.96|3118.26|3127.44|3119.74|3125.3|3117.6|35
1648177050000|2022-03-25 02:57:30|3125.85|3118.15|3125.68|3117.98|3126.04|3118.34|3125.45|3117.75|28
1648177060000|2022-03-25 02:57:40|3125.51|3117.81|3125.78|3118.08|3125.91|3118.21|3125.32|3117.62|20
1648177070000|2022-03-25 02:57:50|3125.39|3117.69|3125.54|3117.84|3125.91|3118.21|3125.35|3117.65|27
1648177080000|2022-03-25 02:58:00|3125.5|3117.8|3125.78|3118.08|3125.78|3118.08|3125.32|3117.62|28
1648177090000|2022-03-25 02:58:10|3125.69|3117.99|3125.63|3117.93|3125.69|3117.99|3124.75|3117.05|14
1648177100000|2022-03-25 02:58:20|3125.71|3118.01|3124.77|3117.07|3126.54|3118.84|3123.86|3116.16|20
1648177110000|2022-03-25 02:58:30|3125.59|3117.89|3126.05|3118.35|3126.7|3119|3124.9|3117.2|27
1648177120000|2022-03-25 02:58:40|3126|3118.3|3125.94|3118.24|3126.06|3118.36|3125.8|3118.1|31
1648177130000|2022-03-25 02:58:50|3125.81|3118.11|3125.92|3118.22|3126.07|3118.37|3125.81|3118.11|27
1648177140000|2022-03-25 02:59:00|3125.88|3118.18|3125.94|3118.24|3126.03|3118.33|3125.56|3117.86|36
1648177150000|2022-03-25 02:59:10|3126.04|3118.34|3125.93|3118.23|3126.07|3118.37|3125.87|3118.17|28
1648177160000|2022-03-25 02:59:20|3125.92|3118.22|3126.23|3118.53|3126.23|3118.53|3125.65|3117.95|22
1648177170000|2022-03-25 02:59:30|3126.83|3119.13|3126.14|3118.44|3126.83|3119.13|3125.93|3118.23|15
1648177180000|2022-03-25 02:59:40|3126.13|3118.43|3127.08|3119.38|3127.72|3120.02|3126.13|3118.43|27
1648177190000|2022-03-25 02:59:50|3126.9|3119.2|3126.86|3119.16|3128.16|3120.46|3126.33|3118.63|27
1648177200000|2022-03-25 03:00:00|3126.85|3119.15|3126.07|3118.37|3127.7|3120|3125.77|3118.07|33
1648177210000|2022-03-25 03:00:10|3126.42|3118.72|3125.81|3118.11|3126.89|3119.19|3125.7|3118|35
1648177220000|2022-03-25 03:00:20|3125.83|3118.13|3125.92|3118.22|3125.95|3118.25|3125.48|3117.78|31
1648177230000|2022-03-25 03:00:30|3125.68|3117.98|3125.15|3117.45|3125.82|3118.12|3125.13|3117.43|28
1648177240000|2022-03-25 03:00:40|3125.16|3117.46|3125.32|3117.62|3125.33|3117.63|3125.12|3117.42|22
1648177250000|2022-03-25 03:00:50|3125.27|3117.57|3125.45|3117.75|3125.71|3118.01|3124.7|3117|31
1648177260000|2022-03-25 03:01:00|3125.16|3117.46|3124.95|3117.25|3125.87|3118.17|3124.94|3117.24|35
1648177270000|2022-03-25 03:01:10|3124.96|3117.26|3124.85|3117.15|3125.82|3118.12|3124.77|3117.07|26
1648177280000|2022-03-25 03:01:20|3124.82|3117.12|3124.79|3117.09|3125.82|3118.12|3124.76|3117.06|32
1648177290000|2022-03-25 03:01:30|3124.82|3117.12|3125.22|3117.52|3125.86|3118.16|3124.76|3117.06|26
1648177300000|2022-03-25 03:01:40|3125.23|3117.53|3124.94|3117.24|3125.25|3117.55|3124.87|3117.17|19
1648177310000|2022-03-25 03:01:50|3124.91|3117.21|3124.95|3117.25|3125.27|3117.57|3124.91|3117.21|5
1648177320000|2022-03-25 03:02:00|3125.89|3118.19|3124.98|3117.28|3125.89|3118.19|3124.98|3117.28|4
1648177330000|2022-03-25 03:02:10|3124.87|3117.17|3124.72|3117.02|3124.9|3117.2|3124.7|3117|30
1648177340000|2022-03-25 03:02:20|3124.75|3117.05|3124.69|3116.99|3124.8|3117.1|3124.63|3116.93|26
1648177350000|2022-03-25 03:02:30|3124.63|3116.93|3124.74|3117.04|3125.38|3117.68|3124.62|3116.92|25
1648177360000|2022-03-25 03:02:40|3124.76|3117.06|3124.12|3116.42|3124.77|3117.07|3123.72|3116.02|19
1648177370000|2022-03-25 03:02:50|3124.13|3116.43|3124.31|3116.61|3124.6|3116.9|3124.08|3116.38|31
1648177380000|2022-03-25 03:03:00|3124.27|3116.57|3124.93|3117.23|3124.96|3117.26|3124.23|3116.53|29
1648177390000|2022-03-25 03:03:10|3124.98|3117.28|3124.33|3116.63|3124.98|3117.28|3124.2|3116.5|31
1648177400000|2022-03-25 03:03:20|3124.17|3116.47|3124.26|3116.56|3124.71|3117.01|3124.01|3116.31|27
1648177410000|2022-03-25 03:03:30|3124.33|3116.63|3124.17|3116.47|3124.39|3116.69|3124.05|3116.35|26
1648177420000|2022-03-25 03:03:40|3124.23|3116.53|3123.69|3115.99|3124.4|3116.7|3123.28|3115.58|26
1648177430000|2022-03-25 03:03:50|3123.52|3115.82|3123.59|3115.89|3123.77|3116.07|3123.16|3115.46|28
1648177440000|2022-03-25 03:04:00|3123.58|3115.88|3123.39|3115.69|3123.63|3115.93|3123.1|3115.4|29
1648177450000|2022-03-25 03:04:10|3123.38|3115.68|3123.69|3115.99|3123.69|3115.99|3123.06|3115.36|34
1648177460000|2022-03-25 03:04:20|3123.55|3115.85|3123.64|3115.94|3123.77|3116.07|3123.07|3115.37|33
1648177470000|2022-03-25 03:04:30|3123.61|3115.91|3123.59|3115.89|3123.77|3116.07|3123.44|3115.74|27
1648177480000|2022-03-25 03:04:40|3123.69|3115.99|3124.98|3117.28|3125.85|3118.15|3123.69|3115.99|20
1648177490000|2022-03-25 03:04:50|3124.94|3117.24|3124.8|3117.1|3125.07|3117.37|3124.62|3116.92|23
1648177500000|2022-03-25 03:05:00|3124.77|3117.07|3124.88|3117.18|3124.94|3117.24|3124.62|3116.92|31
1648177510000|2022-03-25 03:05:10|3124.9|3117.2|3124.91|3117.21|3125.34|3117.64|3123.99|3116.29|32
1648177520000|2022-03-25 03:05:20|3124.78|3117.08|3125.61|3117.91|3125.61|3117.91|3124.63|3116.93|24
1648177530000|2022-03-25 03:05:30|3126.12|3118.42|3125.65|3117.95|3126.59|3118.89|3124.75|3117.05|18
1648177540000|2022-03-25 03:05:40|3126.56|3118.86|3126.01|3118.31|3126.64|3118.94|3125.57|3117.87|32
1648177550000|2022-03-25 03:05:50|3125.93|3118.23|3127.14|3119.44|3127.34|3119.64|3125.61|3117.91|38
1648177560000|2022-03-25 03:06:00|3127.02|3119.32|3126.33|3118.63|3127.29|3119.59|3126.28|3118.58|35
1648177570000|2022-03-25 03:06:10|3126.49|3118.79|3126.67|3118.97|3127.55|3119.85|3126.31|3118.61|34
1648177580000|2022-03-25 03:06:20|3126.73|3119.03|3126.54|3118.84|3127.53|3119.83|3126.34|3118.64|30
1648177590000|2022-03-25 03:06:30|3127|3119.3|3126.29|3118.59|3127|3119.3|3126.25|3118.55|25
1648177600000|2022-03-25 03:06:40|3126.28|3118.58|3126.34|3118.64|3126.84|3119.14|3126.14|3118.44|21
1648177610000|2022-03-25 03:06:50|3126.35|3118.65|3126.34|3118.64|3126.92|3119.22|3126.26|3118.56|16
1648177620000|2022-03-25 03:07:00|3126.29|3118.59|3126.36|3118.66|3127.02|3119.32|3126.23|3118.53|23
1648177630000|2022-03-25 03:07:10|3126.38|3118.68|3126.35|3118.65|3127.07|3119.37|3126.25|3118.55|15
1648177640000|2022-03-25 03:07:20|3126.28|3118.58|3126.41|3118.71|3127.11|3119.41|3126.23|3118.53|21
1648177650000|2022-03-25 03:07:30|3126.4|3118.7|3125.33|3117.63|3127.23|3119.53|3125.33|3117.63|27
1648177660000|2022-03-25 03:07:40|3125.37|3117.67|3125.03|3117.33|3125.71|3118.01|3125.03|3117.33|22
1648177670000|2022-03-25 03:07:50|3124.98|3117.28|3125.24|3117.54|3125.69|3117.99|3124.83|3117.13|35
1648177680000|2022-03-25 03:08:00|3125.28|3117.58|3124.7|3117|3125.58|3117.88|3124.65|3116.95|34
1648177690000|2022-03-25 03:08:10|3124.93|3117.23|3124.74|3117.04|3124.93|3117.23|3124.56|3116.86|20
1648177700000|2022-03-25 03:08:20|3124.77|3117.07|3124.95|3117.25|3124.96|3117.26|3124.57|3116.87|27
1648177710000|2022-03-25 03:08:30|3124.94|3117.24|3124.83|3117.13|3124.94|3117.24|3124.62|3116.92|19
1648177720000|2022-03-25 03:08:40|3124.84|3117.14|3125.12|3117.42|3125.14|3117.44|3124.66|3116.96|31
1648177730000|2022-03-25 03:08:50|3125.08|3117.38|3125.15|3117.45|3125.16|3117.46|3124.89|3117.19|34
1648177740000|2022-03-25 03:09:00|3125.17|3117.47|3125.41|3117.71|3126.13|3118.43|3125.13|3117.43|25
1648177750000|2022-03-25 03:09:10|3125.44|3117.74|3125.09|3117.39|3126.07|3118.37|3124.93|3117.23|35
1648177760000|2022-03-25 03:09:20|3124.97|3117.27|3124.1|3116.4|3125.7|3118|3124.03|3116.33|35
1648177770000|2022-03-25 03:09:30|3125.01|3117.31|3125|3117.3|3125.13|3117.43|3124.91|3117.21|13
1648177780000|2022-03-25 03:09:40|3124.96|3117.26|3124.62|3116.92|3125|3117.3|3124.17|3116.47|24
1648177790000|2022-03-25 03:09:50|3124.96|3117.26|3123.72|3116.02|3125|3117.3|3123.72|3116.02|35
1648177800000|2022-03-25 03:10:00|3123.76|3116.06|3123.54|3115.84|3124.18|3116.48|3122.7|3115|34
1648177810000|2022-03-25 03:10:10|3123.65|3115.95|3123.45|3115.75|3124.18|3116.48|3123.32|3115.62|31
1648177820000|2022-03-25 03:10:20|3123.46|3115.76|3121.41|3113.71|3123.46|3115.76|3121.02|3113.32|34
1648177830000|2022-03-25 03:10:30|3121.38|3113.68|3121.69|3113.99|3122.71|3115.01|3121.31|3113.61|23
1648177840000|2022-03-25 03:10:40|3121.72|3114.02|3121.46|3113.76|3122.59|3114.89|3121.42|3113.72|31
1648177850000|2022-03-25 03:10:50|3121.49|3113.79|3121.38|3113.68|3121.61|3113.91|3121.38|3113.68|33
1648177860000|2022-03-25 03:11:00|3121.41|3113.71|3121.05|3113.35|3121.88|3114.18|3120.99|3113.29|31
1648177870000|2022-03-25 03:11:10|3121.09|3113.39|3121.32|3113.62|3122.08|3114.38|3120.08|3112.38|31
1648177880000|2022-03-25 03:11:20|3121.62|3113.92|3122.28|3114.58|3122.28|3114.58|3121.56|3113.86|25
1648177890000|2022-03-25 03:11:30|3122.31|3114.61|3123.3|3115.6|3123.31|3115.61|3122.05|3114.35|21
1648177900000|2022-03-25 03:11:40|3123.2|3115.5|3122.7|3115|3123.42|3115.72|3122.49|3114.79|32
1648177910000|2022-03-25 03:11:50|3122.59|3114.89|3122.59|3114.89|3122.87|3115.17|3122.55|3114.85|34
1648177920000|2022-03-25 03:12:00|3122.54|3114.84|3122.57|3114.87|3122.8|3115.1|3122.54|3114.84|26
1648177930000|2022-03-25 03:12:10|3122.53|3114.83|3123.21|3115.51|3124.25|3116.55|3122.53|3114.83|23
1648177940000|2022-03-25 03:12:20|3123.34|3115.64|3123.53|3115.83|3124.05|3116.35|3123.17|3115.47|25
1648177950000|2022-03-25 03:12:30|3124.14|3116.44|3123.18|3115.48|3124.33|3116.63|3123.18|3115.48|30
1648177960000|2022-03-25 03:12:40|3123.36|3115.66|3123.6|3115.9|3124.17|3116.47|3123.18|3115.48|31
1648177970000|2022-03-25 03:12:50|3124.17|3116.47|3123.85|3116.15|3124.37|3116.67|3123.58|3115.88|30
1648177980000|2022-03-25 03:13:00|3123.86|3116.16|3123.5|3115.8|3124.04|3116.34|3123.5|3115.8|14
1648177990000|2022-03-25 03:13:10|3123.58|3115.88|3124.68|3116.98|3125.63|3117.93|3123.55|3115.85|30
1648178000000|2022-03-25 03:13:20|3124.69|3116.99|3124.41|3116.71|3125.1|3117.4|3124.18|3116.48|17
1648178010000|2022-03-25 03:13:30|3124.26|3116.56|3125.04|3117.34|3125.08|3117.38|3124.18|3116.48|19
1648178020000|2022-03-25 03:13:40|3125.03|3117.33|3124.16|3116.46|3125.17|3117.47|3123.92|3116.22|28
1648178030000|2022-03-25 03:13:50|3124.23|3116.53|3125.43|3117.73|3125.84|3118.14|3124.23|3116.53|27
1648178040000|2022-03-25 03:14:00|3125.52|3117.82|3124.61|3116.91|3125.55|3117.85|3124.54|3116.84|28
1648178050000|2022-03-25 03:14:10|3124.58|3116.88|3124.67|3116.97|3124.72|3117.02|3124.42|3116.72|32
1648178060000|2022-03-25 03:14:20|3124.66|3116.96|3124.88|3117.18|3124.92|3117.22|3124.66|3116.96|16
1648178070000|2022-03-25 03:14:30|3124.86|3117.16|3124.83|3117.13|3124.89|3117.19|3124.75|3117.05|25
1648178080000|2022-03-25 03:14:40|3124.84|3117.14|3124.87|3117.17|3124.9|3117.2|3124.66|3116.96|26
1648178090000|2022-03-25 03:14:50|3124.67|3116.97|3125.03|3117.33|3125.03|3117.33|3124.67|3116.97|15
1648178100000|2022-03-25 03:15:00|3124.88|3117.18|3125.12|3117.42|3125.14|3117.44|3124.86|3117.16|25
1648178110000|2022-03-25 03:15:10|3126.27|3118.57|3126.25|3118.55|3126.82|3119.12|3124.93|3117.23|28
1648178120000|2022-03-25 03:15:20|3126.24|3118.54|3126.22|3118.52|3127.2|3119.5|3126.11|3118.41|27
1648178130000|2022-03-25 03:15:30|3126.09|3118.39|3125.92|3118.22|3126.84|3119.14|3125.92|3118.22|30
1648178140000|2022-03-25 03:15:40|3125.93|3118.23|3126.1|3118.4|3126.96|3119.26|3125.9|3118.2|30
1648178150000|2022-03-25 03:15:50|3126.22|3118.52|3126.74|3119.04|3127.38|3119.68|3126.22|3118.52|27
1648178160000|2022-03-25 03:16:00|3126.96|3119.26|3126.78|3119.08|3127.46|3119.76|3126.7|3119|21
1648178170000|2022-03-25 03:16:10|3126.73|3119.03|3127.71|3120.01|3127.85|3120.15|3126.73|3119.03|20
1648178180000|2022-03-25 03:16:20|3127.75|3120.05|3127.65|3119.95|3127.88|3120.18|3127.4|3119.7|29
1648178190000|2022-03-25 03:16:30|3127.67|3119.97|3127.75|3120.05|3127.83|3120.13|3127.43|3119.73|29
1648178200000|2022-03-25 03:16:40|3127.71|3120.01|3127.5|3119.8|3127.77|3120.07|3127.44|3119.74|22
1648178210000|2022-03-25 03:16:50|3127.53|3119.83|3127.93|3120.23|3127.93|3120.23|3127.21|3119.51|22
1648178220000|2022-03-25 03:17:00|3127.43|3119.73|3127.65|3119.95|3128.27|3120.57|3127.24|3119.54|26
1648178230000|2022-03-25 03:17:10|3128.63|3120.93|3127.81|3120.11|3128.66|3120.96|3127.58|3119.88|18
1648178240000|2022-03-25 03:17:20|3127.8|3120.1|3127.77|3120.07|3128.83|3121.13|3127.35|3119.65|25
1648178250000|2022-03-25 03:17:30|3127.87|3120.17|3125.86|3118.16|3128.73|3121.03|3125.86|3118.16|30
1648178260000|2022-03-25 03:17:40|3126.32|3118.62|3126.03|3118.33|3126.89|3119.19|3125.15|3117.45|33
1648178270000|2022-03-25 03:17:50|3125.75|3118.05|3124.96|3117.26|3126.02|3118.32|3124.96|3117.26|30
1648178280000|2022-03-25 03:18:00|3125|3117.3|3124.29|3116.59|3125.06|3117.36|3124.04|3116.34|38
1648178290000|2022-03-25 03:18:10|3124.02|3116.32|3124.36|3116.66|3124.8|3117.1|3124.02|3116.32|31
1648178300000|2022-03-25 03:18:20|3124.29|3116.59|3123.98|3116.28|3124.54|3116.84|3123.89|3116.19|32
1648178310000|2022-03-25 03:18:30|3123.97|3116.27|3123.44|3115.74|3124.2|3116.5|3123.36|3115.66|27
1648178320000|2022-03-25 03:18:40|3123.45|3115.75|3122.77|3115.07|3123.68|3115.98|3122.67|3114.97|21
1648178330000|2022-03-25 03:18:50|3122.57|3114.87|3122.83|3115.13|3123.54|3115.84|3122.57|3114.87|32
1648178340000|2022-03-25 03:19:00|3122.84|3115.14|3122.56|3114.86|3123.27|3115.57|3122.56|3114.86|27
1648178350000|2022-03-25 03:19:10|3122.64|3114.94|3122.44|3114.74|3123.06|3115.36|3122.16|3114.46|34
1648178360000|2022-03-25 03:19:20|3122.36|3114.66|3122.27|3114.57|3123.04|3115.34|3121.65|3113.95|37
1648178370000|2022-03-25 03:19:30|3122.56|3114.86|3121.45|3113.75|3122.87|3115.17|3121.45|3113.75|33
1648178380000|2022-03-25 03:19:40|3121.55|3113.85|3121.38|3113.68|3122.23|3114.53|3121.33|3113.63|32
1648178390000|2022-03-25 03:19:50|3121.4|3113.7|3122.39|3114.69|3122.75|3115.05|3121.32|3113.62|36
1648178400000|2022-03-25 03:20:00|3122.53|3114.83|3122.47|3114.77|3123.22|3115.52|3122.2|3114.5|29
1648178410000|2022-03-25 03:20:10|3122.55|3114.85|3122.91|3115.21|3123.24|3115.54|3122.33|3114.63|25
1648178420000|2022-03-25 03:20:20|3123.39|3115.69|3122.83|3115.13|3123.76|3116.06|3122.65|3114.95|30
1648178430000|2022-03-25 03:20:30|3123.12|3115.42|3122.63|3114.93|3123.34|3115.64|3122.15|3114.45|28
1648178440000|2022-03-25 03:20:40|3122.62|3114.92|3122.62|3114.92|3123.2|3115.5|3122.11|3114.41|27
1648178450000|2022-03-25 03:20:50|3122.64|3114.94|3122.3|3114.6|3122.72|3115.02|3122.3|3114.6|24
1648178460000|2022-03-25 03:21:00|3122.45|3114.75|3122.38|3114.68|3123.26|3115.56|3122.3|3114.6|29
1648178470000|2022-03-25 03:21:10|3122.41|3114.71|3123.23|3115.53|3123.27|3115.57|3122.31|3114.61|23
1648178480000|2022-03-25 03:21:20|3123.47|3115.77|3123.57|3115.87|3124.41|3116.71|3123.2|3115.5|36
1648178490000|2022-03-25 03:21:30|3123.78|3116.08|3122.68|3114.98|3124.06|3116.36|3122.68|3114.98|33
1648178500000|2022-03-25 03:21:40|3122.78|3115.08|3123.05|3115.35|3123.79|3116.09|3122.69|3114.99|27
1648178510000|2022-03-25 03:21:50|3123.06|3115.36|3123.46|3115.76|3123.46|3115.76|3122.93|3115.23|15
1648178520000|2022-03-25 03:22:00|3123.5|3115.8|3124.07|3116.37|3124.09|3116.39|3123.25|3115.55|20
1648178530000|2022-03-25 03:22:10|3124.24|3116.54|3125.1|3117.4|3125.16|3117.46|3123.85|3116.15|24
1648178540000|2022-03-25 03:22:20|3125.13|3117.43|3125.97|3118.27|3125.97|3118.27|3125.05|3117.35|25
1648178550000|2022-03-25 03:22:30|3126.2|3118.5|3125.98|3118.28|3126.35|3118.65|3125.91|3118.21|27
1648178560000|2022-03-25 03:22:40|3125.99|3118.29|3126.47|3118.77|3126.58|3118.88|3125.91|3118.21|26
1648178570000|2022-03-25 03:22:50|3126.39|3118.69|3127.62|3119.92|3127.62|3119.92|3126.35|3118.65|28
1648178580000|2022-03-25 03:23:00|3126.62|3118.92|3126.87|3119.17|3127.64|3119.94|3126.62|3118.92|16
1648178590000|2022-03-25 03:23:10|3126.89|3119.19|3126.17|3118.47|3127.22|3119.52|3126.16|3118.46|18
1648178600000|2022-03-25 03:23:20|3126.19|3118.49|3126.3|3118.6|3126.85|3119.15|3126.1|3118.4|27
1648178610000|2022-03-25 03:23:30|3126.31|3118.61|3125.34|3117.64|3126.5|3118.8|3125.26|3117.56|25
1648178620000|2022-03-25 03:23:40|3125.35|3117.65|3126.03|3118.33|3126.75|3119.05|3125.35|3117.65|27
1648178630000|2022-03-25 03:23:50|3125.86|3118.16|3124.94|3117.24|3125.94|3118.24|3124.49|3116.79|31
1648178640000|2022-03-25 03:24:00|3124.15|3116.45|3125.61|3117.91|3125.64|3117.94|3124.15|3116.45|36
1648178650000|2022-03-25 03:24:10|3125.02|3117.32|3125.3|3117.6|3126.02|3118.32|3124.74|3117.04|25
1648178660000|2022-03-25 03:24:20|3125.32|3117.62|3125.93|3118.23|3126.05|3118.35|3125.32|3117.62|21
1648178670000|2022-03-25 03:24:30|3125.59|3117.89|3126.18|3118.48|3126.45|3118.75|3125.58|3117.88|29
1648178680000|2022-03-25 03:24:40|3126.23|3118.53|3125.94|3118.24|3126.39|3118.69|3125.9|3118.2|23
1648178690000|2022-03-25 03:24:50|3125.99|3118.29|3125.46|3117.76|3125.99|3118.29|3125.46|3117.76|26
1648178700000|2022-03-25 03:25:00|3125.45|3117.75|3125.76|3118.06|3125.85|3118.15|3125.31|3117.61|20
1648178710000|2022-03-25 03:25:10|3125.77|3118.07|3125.85|3118.15|3126.41|3118.71|3125.7|3118|23
1648178720000|2022-03-25 03:25:20|3125.83|3118.13|3126.01|3118.31|3126.87|3119.17|3125.79|3118.09|30
1648178730000|2022-03-25 03:25:30|3126.18|3118.48|3126.82|3119.12|3126.82|3119.12|3125.59|3117.89|26
1648178740000|2022-03-25 03:25:40|3126.91|3119.21|3126.91|3119.21|3126.91|3119.21|3126.77|3119.07|7
1648178750000|2022-03-25 03:25:50|3127.01|3119.31|3127.12|3119.42|3127.23|3119.53|3126.93|3119.23|27
1648178760000|2022-03-25 03:26:00|3127.11|3119.41|3126.73|3119.03|3127.11|3119.41|3126.7|3119|31
1648178770000|2022-03-25 03:26:10|3126.74|3119.04|3126.34|3118.64|3126.94|3119.24|3126.33|3118.63|31
1648178780000|2022-03-25 03:26:20|3126.47|3118.77|3126.38|3118.68|3127.25|3119.55|3126.21|3118.51|31
1648178790000|2022-03-25 03:26:30|3126.39|3118.69|3126.54|3118.84|3127.61|3119.91|3126.19|3118.49|27
1648178800000|2022-03-25 03:26:40|3126.58|3118.88|3126.77|3119.07|3128.17|3120.47|3126.13|3118.43|22
1648178810000|2022-03-25 03:26:50|3126.75|3119.05|3128.67|3120.97|3128.7|3121|3126.75|3119.05|26
1648178820000|2022-03-25 03:27:00|3128.36|3120.66|3129.07|3121.37|3129.09|3121.39|3128.07|3120.37|21
1648178830000|2022-03-25 03:27:10|3128.62|3120.92|3128.62|3120.92|3129.07|3121.37|3128.58|3120.88|23
1648178840000|2022-03-25 03:27:20|3128.61|3120.91|3128.23|3120.53|3128.65|3120.95|3128.04|3120.34|33
1648178850000|2022-03-25 03:27:30|3128.28|3120.58|3127.69|3119.99|3128.35|3120.65|3127.58|3119.88|32
1648178860000|2022-03-25 03:27:40|3127.58|3119.88|3128.3|3120.6|3128.55|3120.85|3127.58|3119.88|22
1648178870000|2022-03-25 03:27:50|3128.32|3120.62|3128.42|3120.72|3128.42|3120.72|3128.2|3120.5|17
1648178880000|2022-03-25 03:28:00|3128.34|3120.64|3128.32|3120.62|3128.44|3120.74|3128.31|3120.61|29
1648178890000|2022-03-25 03:28:10|3128.28|3120.58|3129.61|3121.91|3129.69|3121.99|3128.26|3120.56|22
1648178900000|2022-03-25 03:28:20|3129.31|3121.61|3131.1|3123.4|3131.31|3123.61|3129.31|3121.61|36
1648178910000|2022-03-25 03:28:30|3130.56|3122.86|3131.26|3123.56|3131.29|3123.59|3130.54|3122.84|28
1648178920000|2022-03-25 03:28:40|3130.84|3123.14|3131.19|3123.49|3131.26|3123.56|3130.46|3122.76|21
1648178930000|2022-03-25 03:28:50|3130.58|3122.88|3130.71|3123.01|3131.21|3123.51|3130.17|3122.47|16
1648178940000|2022-03-25 03:29:00|3130.62|3122.92|3130.55|3122.85|3130.67|3122.97|3130.45|3122.75|19
1648178950000|2022-03-25 03:29:10|3130.58|3122.88|3130.45|3122.75|3130.58|3122.88|3130.11|3122.41|30
1648178960000|2022-03-25 03:29:20|3130.46|3122.76|3130.43|3122.73|3130.66|3122.96|3130.19|3122.49|18
1648178970000|2022-03-25 03:29:30|3130.46|3122.76|3129.7|3122|3130.68|3122.98|3128.55|3120.85|20
1648178980000|2022-03-25 03:29:40|3129.66|3121.96|3130.28|3122.58|3130.48|3122.78|3129.66|3121.96|18
1648178990000|2022-03-25 03:29:50|3130.26|3122.56|3130.32|3122.62|3131.18|3123.48|3130.09|3122.39|30
1648179000000|2022-03-25 03:30:00|3130.12|3122.42|3131.57|3123.87|3132.18|3124.48|3130.12|3122.42|23
1648179010000|2022-03-25 03:30:10|3131.12|3123.42|3131.18|3123.48|3131.62|3123.92|3130.58|3122.88|33
1648179020000|2022-03-25 03:30:20|3130.47|3122.77|3131.18|3123.48|3131.18|3123.48|3129.44|3121.74|33
1648179030000|2022-03-25 03:30:30|3130.07|3122.37|3130.78|3123.08|3131.15|3123.45|3129.97|3122.27|37
1648179040000|2022-03-25 03:30:40|3129.97|3122.27|3130.19|3122.49|3131.08|3123.38|3129.9|3122.2|35
1648179050000|2022-03-25 03:30:50|3130.16|3122.46|3129.68|3121.98|3131.08|3123.38|3129.63|3121.93|37
1648179060000|2022-03-25 03:31:00|3129.63|3121.93|3129.89|3122.19|3130.17|3122.47|3128.93|3121.23|34
1648179070000|2022-03-25 03:31:10|3129.08|3121.38|3129.47|3121.77|3129.94|3122.24|3128.97|3121.27|25
1648179080000|2022-03-25 03:31:20|3129.13|3121.43|3129.67|3121.97|3129.82|3122.12|3128.86|3121.16|23
1648179090000|2022-03-25 03:31:30|3128.98|3121.28|3128.83|3121.13|3129.69|3121.99|3128.83|3121.13|24
1648179100000|2022-03-25 03:31:40|3128.91|3121.21|3128.85|3121.15|3129.04|3121.34|3128.7|3121|15
1648179110000|2022-03-25 03:31:50|3128.88|3121.18|3129.19|3121.49|3129.23|3121.53|3128.88|3121.18|9
1648179120000|2022-03-25 03:32:00|3129.22|3121.52|3129.23|3121.53|3129.32|3121.62|3129.12|3121.42|20
1648179130000|2022-03-25 03:32:10|3129.21|3121.51|3129.01|3121.31|3129.25|3121.55|3128.73|3121.03|22
1648179140000|2022-03-25 03:32:20|3129|3121.3|3128.5|3120.8|3129.02|3121.32|3128.48|3120.78|22
1648179150000|2022-03-25 03:32:30|3128.53|3120.83|3128.5|3120.8|3128.56|3120.86|3128.39|3120.69|26
1648179160000|2022-03-25 03:32:40|3128.35|3120.65|3128.41|3120.71|3128.56|3120.86|3128.35|3120.65|19
1648179170000|2022-03-25 03:32:50|3129.33|3121.63|3130.01|3122.31|3130.01|3122.31|3128.43|3120.73|28
1648179180000|2022-03-25 03:33:00|3129.1|3121.4|3129.04|3121.34|3130.02|3122.32|3128.99|3121.29|30
1648179190000|2022-03-25 03:33:10|3129.12|3121.42|3129.33|3121.63|3130.14|3122.44|3129.02|3121.32|28
1648179200000|2022-03-25 03:33:20|3129.36|3121.66|3130.06|3122.36|3130.2|3122.5|3129.01|3121.31|21
1648179210000|2022-03-25 03:33:30|3129.95|3122.25|3130.17|3122.47|3130.65|3122.95|3129.87|3122.17|22
1648179220000|2022-03-25 03:33:40|3129.87|3122.17|3130.12|3122.42|3131.28|3123.58|3129.87|3122.17|24
1648179230000|2022-03-25 03:33:50|3130.42|3122.72|3130.86|3123.16|3131.18|3123.48|3130.12|3122.42|25
1648179240000|2022-03-25 03:34:00|3130.77|3123.07|3130.77|3123.07|3131|3123.3|3130.49|3122.79|25
1648179250000|2022-03-25 03:34:10|3130.51|3122.81|3130.5|3122.8|3131.02|3123.32|3130.26|3122.56|23
1648179260000|2022-03-25 03:34:20|3130.51|3122.81|3130.44|3122.74|3130.63|3122.93|3130.18|3122.48|31
1648179270000|2022-03-25 03:34:30|3130.32|3122.62|3130.52|3122.82|3130.8|3123.1|3130.17|3122.47|12
1648179280000|2022-03-25 03:34:40|3130.8|3123.1|3130.76|3123.06|3130.8|3123.1|3130.51|3122.81|11
1648179290000|2022-03-25 03:34:50|3130.74|3123.04|3130.21|3122.51|3130.8|3123.1|3130.2|3122.5|29
1648179300000|2022-03-25 03:35:00|3130.24|3122.54|3130.4|3122.7|3130.55|3122.85|3130.07|3122.37|20
1648179310000|2022-03-25 03:35:10|3130.42|3122.72|3130.35|3122.65|3130.5|3122.8|3130.07|3122.37|21
1648179320000|2022-03-25 03:35:20|3130.43|3122.73|3130.86|3123.16|3130.97|3123.27|3130.12|3122.42|18
1648179330000|2022-03-25 03:35:30|3131.07|3123.37|3130.76|3123.06|3131.68|3123.98|3130.12|3122.42|32
1648179340000|2022-03-25 03:35:40|3130.64|3122.94|3130.53|3122.83|3130.75|3123.05|3130.12|3122.42|27
1648179350000|2022-03-25 03:35:50|3130.52|3122.82|3130.37|3122.67|3131.08|3123.38|3130.18|3122.48|35
1648179360000|2022-03-25 03:36:00|3130.34|3122.64|3131.23|3123.53|3131.4|3123.7|3129.86|3122.16|35
1648179370000|2022-03-25 03:36:10|3131.05|3123.35|3130.93|3123.23|3131.23|3123.53|3130.41|3122.71|29
1648179380000|2022-03-25 03:36:20|3131.04|3123.34|3130.81|3123.11|3131.88|3124.18|3130.56|3122.86|17
1648179390000|2022-03-25 03:36:30|3131.37|3123.67|3131.78|3124.08|3131.78|3124.08|3130.81|3123.11|5
1648179400000|2022-03-25 03:36:40|3130.81|3123.11|3130.73|3123.03|3131.78|3124.08|3130.73|3123.03|27
1648179410000|2022-03-25 03:36:50|3131.29|3123.59|3131.11|3123.41|3131.6|3123.9|3131.01|3123.31|17
1648179420000|2022-03-25 03:37:00|3131.01|3123.31|3130.86|3123.16|3131.42|3123.72|3130.86|3123.16|10
1648179430000|2022-03-25 03:37:10|3130.97|3123.27|3130.94|3123.24|3130.97|3123.27|3130.86|3123.16|3
1648179440000|2022-03-25 03:37:20|3131.01|3123.31|3130.62|3122.92|3131.12|3123.42|3130.62|3122.92|10
1648179450000|2022-03-25 03:37:30|3131.01|3123.31|3131.04|3123.34|3131.12|3123.42|3131.01|3123.31|3
1648179460000|2022-03-25 03:37:40|3131.18|3123.48|3131.71|3124.01|3131.71|3124.01|3131.18|3123.48|6
1648179470000|2022-03-25 03:37:50|3131.81|3124.11|3132.72|3125.02|3133.64|3125.94|3131.24|3123.54|31
1648179480000|2022-03-25 03:38:00|3133.01|3125.31|3132.25|3124.55|3133.59|3125.89|3132.25|3124.55|32
1648179490000|2022-03-25 03:38:10|3132.28|3124.58|3132.28|3124.58|3132.64|3124.94|3132.25|3124.55|22
1648179500000|2022-03-25 03:38:20|3132.26|3124.56|3132.64|3124.94|3133.24|3125.54|3132.25|3124.55|21
1648179510000|2022-03-25 03:38:30|3132.7|3125|3132.81|3125.11|3132.97|3125.27|3132.44|3124.74|16
1648179520000|2022-03-25 03:38:40|3133.09|3125.39|3132.81|3125.11|3133.09|3125.39|3132.81|3125.11|7
1648179530000|2022-03-25 03:38:50|3132.82|3125.12|3134.59|3126.89|3134.92|3127.22|3132.82|3125.12|22
1648179540000|2022-03-25 03:39:00|3134.65|3126.95|3134.16|3126.46|3135.55|3127.85|3133.63|3125.93|34
1648179550000|2022-03-25 03:39:10|3134.32|3126.62|3134.98|3127.28|3135.31|3127.61|3134.06|3126.36|20
1648179560000|2022-03-25 03:39:20|3135.11|3127.41|3135.82|3128.12|3135.82|3128.12|3134.85|3127.15|30
1648179570000|2022-03-25 03:39:30|3135.84|3128.14|3136.67|3128.97|3136.67|3128.97|3135.21|3127.51|32
1648179580000|2022-03-25 03:39:40|3136.09|3128.39|3136.65|3128.95|3137.83|3130.13|3136.09|3128.39|29
1648179590000|2022-03-25 03:39:50|3136.83|3129.13|3136.8|3129.1|3137.32|3129.62|3135.82|3128.12|36
1648179600000|2022-03-25 03:40:00|3136.07|3128.37|3134.85|3127.15|3136.75|3129.05|3134.8|3127.1|32
1648179610000|2022-03-25 03:40:10|3134.93|3127.23|3134.63|3126.93|3134.93|3127.23|3133.67|3125.97|31
1648179620000|2022-03-25 03:40:20|3134.7|3127|3133.62|3125.92|3134.7|3127|3132.06|3124.36|26
1648179630000|2022-03-25 03:40:30|3132.81|3125.11|3133.96|3126.26|3134.41|3126.71|3132.81|3125.11|28
1648179640000|2022-03-25 03:40:40|3133.93|3126.23|3133.95|3126.25|3134|3126.3|3132.87|3125.17|28
1648179650000|2022-03-25 03:40:50|3133.12|3125.42|3133.19|3125.49|3133.98|3126.28|3132.73|3125.03|30
1648179660000|2022-03-25 03:41:00|3133.35|3125.65|3134.3|3126.6|3134.3|3126.6|3132.64|3124.94|26
1648179670000|2022-03-25 03:41:10|3134.35|3126.65|3134.91|3127.21|3134.97|3127.27|3134.34|3126.64|17
1648179680000|2022-03-25 03:41:20|3134.94|3127.24|3134.22|3126.52|3134.98|3127.28|3134.22|3126.52|23
1648179690000|2022-03-25 03:41:30|3134.27|3126.57|3134.41|3126.71|3134.5|3126.8|3134.27|3126.57|31
1648179700000|2022-03-25 03:41:40|3134.45|3126.75|3134.27|3126.57|3134.47|3126.77|3134.05|3126.35|20
1648179710000|2022-03-25 03:41:50|3134.21|3126.51|3133.82|3126.12|3134.27|3126.57|3133.82|3126.12|23
1648179720000|2022-03-25 03:42:00|3133.68|3125.98|3133.93|3126.23|3134.79|3127.09|3133.68|3125.98|17
1648179730000|2022-03-25 03:42:10|3133.8|3126.1|3133.72|3126.02|3134.45|3126.75|3132.86|3125.16|33
1648179740000|2022-03-25 03:42:20|3133.75|3126.05|3133.21|3125.51|3133.86|3126.16|3132.89|3125.19|26
1648179750000|2022-03-25 03:42:30|3133.2|3125.5|3133.16|3125.46|3133.77|3126.07|3133.16|3125.46|13
1648179760000|2022-03-25 03:42:40|3133.17|3125.47|3133.24|3125.54|3133.24|3125.54|3132.95|3125.25|7
1648179770000|2022-03-25 03:42:50|3132.96|3125.26|3133.83|3126.13|3134.55|3126.85|3132.91|3125.21|24
1648179780000|2022-03-25 03:43:00|3133.88|3126.18|3133.79|3126.09|3134.64|3126.94|3133.55|3125.85|21
1648179790000|2022-03-25 03:43:10|3133.83|3126.13|3133.84|3126.14|3134.69|3126.99|3133.67|3125.97|31
1648179800000|2022-03-25 03:43:20|3133.83|3126.13|3133.55|3125.85|3134.62|3126.92|3133.42|3125.72|35
1648179810000|2022-03-25 03:43:30|3133.56|3125.86|3133.47|3125.77|3134.62|3126.92|3133.36|3125.66|23
1648179820000|2022-03-25 03:43:40|3133.49|3125.79|3132.37|3124.67|3134.23|3126.53|3132.31|3124.61|28
1648179830000|2022-03-25 03:43:50|3132.26|3124.56|3132.22|3124.52|3132.32|3124.62|3132.21|3124.51|18
1648179840000|2022-03-25 03:44:00|3132.23|3124.53|3132.26|3124.56|3132.29|3124.59|3132.17|3124.47|22
1648179850000|2022-03-25 03:44:10|3132.29|3124.59|3132.28|3124.58|3132.31|3124.61|3132.22|3124.52|16
1648179860000|2022-03-25 03:44:20|3132.26|3124.56|3132.27|3124.57|3132.47|3124.77|3132.26|3124.56|10
1648179870000|2022-03-25 03:44:30|3132.63|3124.93|3133.73|3126.03|3134.07|3126.37|3132.63|3124.93|26
1648179880000|2022-03-25 03:44:40|3133.94|3126.24|3133.09|3125.39|3133.97|3126.27|3132.96|3125.26|27
1648179890000|2022-03-25 03:44:50|3133.12|3125.42|3133.09|3125.39|3134.01|3126.31|3132.85|3125.15|27
1648179900000|2022-03-25 03:45:00|3133.05|3125.35|3133.58|3125.88|3134.78|3127.08|3132.8|3125.1|34
1648179910000|2022-03-25 03:45:10|3134.71|3127.01|3133.09|3125.39|3134.71|3127.01|3132.96|3125.26|27
1648179920000|2022-03-25 03:45:20|3133.12|3125.42|3134.32|3126.62|3134.32|3126.62|3132.91|3125.21|20
1648179930000|2022-03-25 03:45:30|3134.27|3126.57|3134.28|3126.58|3134.29|3126.59|3132.98|3125.28|27
1648179940000|2022-03-25 03:45:40|3134.29|3126.59|3135.27|3127.57|3135.27|3127.57|3134.29|3126.59|21
1648179950000|2022-03-25 03:45:50|3135.3|3127.6|3135.06|3127.36|3135.55|3127.85|3134.51|3126.81|21
1648179960000|2022-03-25 03:46:00|3134.64|3126.94|3134.64|3126.94|3135.55|3127.85|3134.58|3126.88|25
1648179970000|2022-03-25 03:46:10|3134.62|3126.92|3133.57|3125.87|3135.02|3127.32|3133.41|3125.71|34
1648179980000|2022-03-25 03:46:20|3133.42|3125.72|3134.69|3126.99|3135.19|3127.49|3133.42|3125.72|33
1648179990000|2022-03-25 03:46:30|3134.7|3127|3134.75|3127.05|3134.82|3127.12|3134.43|3126.73|16
1648180000000|2022-03-25 03:46:40|3134.79|3127.09|3134.59|3126.89|3134.97|3127.27|3134.59|3126.89|31
1648180010000|2022-03-25 03:46:50|3134.68|3126.98|3134.64|3126.94|3134.71|3127.01|3134.59|3126.89|21
1648180020000|2022-03-25 03:47:00|3134.62|3126.92|3134.82|3127.12|3134.82|3127.12|3134.56|3126.86|24
1648180030000|2022-03-25 03:47:10|3134.69|3126.99|3134.27|3126.57|3134.82|3127.12|3134.27|3126.57|26
1648180040000|2022-03-25 03:47:20|3134.29|3126.59|3134.95|3127.25|3134.95|3127.25|3134.26|3126.56|17
1648180050000|2022-03-25 03:47:30|3134.97|3127.27|3135.1|3127.4|3135.1|3127.4|3134.05|3126.35|24
1648180060000|2022-03-25 03:47:40|3134.55|3126.85|3134.99|3127.29|3135.41|3127.71|3134.42|3126.72|26
1648180070000|2022-03-25 03:47:50|3134.81|3127.11|3136.21|3128.51|3136.84|3129.14|3134.81|3127.11|17
1648180080000|2022-03-25 03:48:00|3136.84|3129.14|3135.9|3128.2|3136.84|3129.14|3135.68|3127.98|17
1648180090000|2022-03-25 03:48:10|3135.91|3128.21|3136|3128.3|3137.18|3129.48|3135.79|3128.09|35
1648180100000|2022-03-25 03:48:20|3135.88|3128.18|3135.57|3127.87|3136.07|3128.37|3135.4|3127.7|32
1648180110000|2022-03-25 03:48:30|3135.6|3127.9|3135.82|3128.12|3135.82|3128.12|3135.58|3127.88|27
1648180120000|2022-03-25 03:48:40|3135.75|3128.05|3134.42|3126.72|3135.75|3128.05|3134.25|3126.55|33
1648180130000|2022-03-25 03:48:50|3134.41|3126.71|3134.24|3126.54|3134.41|3126.71|3133.81|3126.11|24
1648180140000|2022-03-25 03:49:00|3134.37|3126.67|3134.03|3126.33|3134.52|3126.82|3133.83|3126.13|20
1648180150000|2022-03-25 03:49:10|3134.04|3126.34|3133.6|3125.9|3134.48|3126.78|3133.41|3125.71|20
1648180160000|2022-03-25 03:49:20|3133.61|3125.91|3133.99|3126.29|3134.36|3126.66|3133.4|3125.7|17
1648180170000|2022-03-25 03:49:30|3134.09|3126.39|3133.97|3126.27|3134.12|3126.42|3133.84|3126.14|26
1648180180000|2022-03-25 03:49:40|3133.85|3126.15|3133.99|3126.29|3133.99|3126.29|3133.27|3125.57|16
1648180190000|2022-03-25 03:49:50|3134.09|3126.39|3134.34|3126.64|3134.56|3126.86|3133.72|3126.02|21
1648180200000|2022-03-25 03:50:00|3134.41|3126.71|3134.12|3126.42|3134.88|3127.18|3134.07|3126.37|22
1648180210000|2022-03-25 03:50:10|3134.11|3126.41|3134.48|3126.78|3134.49|3126.79|3133.63|3125.93|22
1648180220000|2022-03-25 03:50:20|3133.79|3126.09|3133.79|3126.09|3134.48|3126.78|3133.64|3125.94|24
1648180230000|2022-03-25 03:50:30|3133.77|3126.07|3134.6|3126.9|3134.88|3127.18|3133.77|3126.07|13
1648180240000|2022-03-25 03:50:40|3134.71|3127.01|3134.73|3127.03|3134.74|3127.04|3134.34|3126.64|22
1648180250000|2022-03-25 03:50:50|3134.44|3126.74|3134.55|3126.85|3134.86|3127.16|3134.28|3126.58|29
1648180260000|2022-03-25 03:51:00|3134.65|3126.95|3134.47|3126.77|3134.85|3127.15|3134.42|3126.72|28
1648180270000|2022-03-25 03:51:10|3134.6|3126.9|3134.63|3126.93|3134.78|3127.08|3134.18|3126.48|22
1648180280000|2022-03-25 03:51:20|3134.19|3126.49|3133.94|3126.24|3134.56|3126.86|3133.74|3126.04|17
1648180290000|2022-03-25 03:51:30|3133.95|3126.25|3133.85|3126.15|3134.08|3126.38|3133.63|3125.93|16
1648180300000|2022-03-25 03:51:40|3133.93|3126.23|3133.88|3126.18|3134.06|3126.36|3133.88|3126.18|8
1648180310000|2022-03-25 03:51:50|3133.89|3126.19|3133.34|3125.64|3134.1|3126.4|3133.34|3125.64|17
1648180320000|2022-03-25 03:52:00|3133.33|3125.63|3133.09|3125.39|3134.1|3126.4|3133.06|3125.36|24
1648180330000|2022-03-25 03:52:10|3133.3|3125.6|3135.13|3127.43|3135.13|3127.43|3133.05|3125.35|20
1648180340000|2022-03-25 03:52:20|3135.15|3127.45|3134.26|3126.56|3135.33|3127.63|3134.18|3126.48|20
1648180350000|2022-03-25 03:52:30|3134.25|3126.55|3135.35|3127.65|3135.65|3127.95|3134.06|3126.36|29
1648180360000|2022-03-25 03:52:40|3135.49|3127.79|3134.8|3127.1|3135.49|3127.79|3134.68|3126.98|33
1648180370000|2022-03-25 03:52:50|3134.76|3127.06|3135.37|3127.67|3135.37|3127.67|3134.76|3127.06|17
1648180380000|2022-03-25 03:53:00|3135.3|3127.6|3135.47|3127.77|3135.55|3127.85|3135.24|3127.54|29
1648180390000|2022-03-25 03:53:10|3135.41|3127.71|3135.19|3127.49|3135.43|3127.73|3134.96|3127.26|27
1648180400000|2022-03-25 03:53:20|3135.06|3127.36|3134.11|3126.41|3135.1|3127.4|3133.86|3126.16|36
1648180410000|2022-03-25 03:53:30|3134.24|3126.54|3134.8|3127.1|3134.8|3127.1|3134.14|3126.44|25
1648180420000|2022-03-25 03:53:40|3134.6|3126.9|3134.14|3126.44|3135.29|3127.59|3134.09|3126.39|25
1648180430000|2022-03-25 03:53:50|3134.53|3126.83|3135.25|3127.55|3135.35|3127.65|3134.11|3126.41|28
1648180440000|2022-03-25 03:54:00|3134.17|3126.47|3134.66|3126.96|3135.3|3127.6|3133.97|3126.27|25
1648180450000|2022-03-25 03:54:10|3134.64|3126.94|3133.85|3126.15|3134.78|3127.08|3133.75|3126.05|32
1648180460000|2022-03-25 03:54:20|3133.87|3126.17|3135.11|3127.41|3135.11|3127.41|3133.73|3126.03|24
1648180470000|2022-03-25 03:54:30|3135.14|3127.44|3134.39|3126.69|3135.23|3127.53|3134.26|3126.56|11
1648180480000|2022-03-25 03:54:40|3134.56|3126.86|3134.75|3127.05|3134.76|3127.06|3133.74|3126.04|14
1648180490000|2022-03-25 03:54:50|3134.74|3127.04|3134.68|3126.98|3134.76|3127.06|3134.55|3126.85|18
1648180500000|2022-03-25 03:55:00|3134.65|3126.95|3134.35|3126.65|3134.65|3126.95|3133.74|3126.04|24
1648180510000|2022-03-25 03:55:10|3134.4|3126.7|3133.62|3125.92|3134.57|3126.87|3133.51|3125.81|23
1648180520000|2022-03-25 03:55:20|3133.73|3126.03|3134.55|3126.85|3134.56|3126.86|3133.52|3125.82|19
1648180530000|2022-03-25 03:55:30|3134.56|3126.86|3133.55|3125.85|3134.61|3126.91|3133.55|3125.85|23
1648180540000|2022-03-25 03:55:40|3133.57|3125.87|3134.55|3126.85|3134.55|3126.85|3133.51|3125.81|24
1648180550000|2022-03-25 03:55:50|3134.56|3126.86|3133.79|3126.09|3134.83|3127.13|3133.78|3126.08|27
1648180560000|2022-03-25 03:56:00|3133.73|3126.03|3135.4|3127.7|3135.4|3127.7|3133.73|3126.03|28
1648180570000|2022-03-25 03:56:10|3135.41|3127.71|3135.34|3127.64|3136.01|3128.31|3133.99|3126.29|34
1648180580000|2022-03-25 03:56:20|3135.99|3128.29|3134.68|3126.98|3136.39|3128.69|3134.61|3126.91|35
1648180590000|2022-03-25 03:56:30|3134.85|3127.15|3134.9|3127.2|3135.98|3128.28|3133.84|3126.14|33
1648180600000|2022-03-25 03:56:40|3135.07|3127.37|3135.54|3127.84|3135.97|3128.27|3134.53|3126.83|37
1648180610000|2022-03-25 03:56:50|3134.78|3127.08|3135.88|3128.18|3135.92|3128.22|3134.43|3126.73|25
1648180620000|2022-03-25 03:57:00|3134.79|3127.09|3134.39|3126.69|3135.9|3128.2|3134.35|3126.65|28
1648180630000|2022-03-25 03:57:10|3134.41|3126.71|3134.86|3127.16|3135.47|3127.77|3134.33|3126.63|29
1648180640000|2022-03-25 03:57:20|3133.78|3126.08|3135.35|3127.65|3136.22|3128.52|3133.78|3126.08|30
1648180650000|2022-03-25 03:57:30|3135.34|3127.64|3136.17|3128.47|3136.34|3128.64|3135.02|3127.32|31
1648180660000|2022-03-25 03:57:40|3135.3|3127.6|3137.1|3129.4|3137.1|3129.4|3135.17|3127.47|30
1648180670000|2022-03-25 03:57:50|3136.02|3128.32|3137.04|3129.34|3137.1|3129.4|3135.85|3128.15|32
1648180680000|2022-03-25 03:58:00|3137.08|3129.38|3136|3128.3|3137.19|3129.49|3135.82|3128.12|32
1648180690000|2022-03-25 03:58:10|3136.21|3128.51|3137.12|3129.42|3137.37|3129.67|3136.17|3128.47|26
1648180700000|2022-03-25 03:58:20|3136.36|3128.66|3137.17|3129.47|3137.37|3129.67|3136.16|3128.46|30
1648180710000|2022-03-25 03:58:30|3137.37|3129.67|3138.31|3130.61|3138.91|3131.21|3137.18|3129.48|30
1648180720000|2022-03-25 03:58:40|3138.66|3130.96|3138.8|3131.1|3140.14|3132.44|3137.84|3130.14|32
1648180730000|2022-03-25 03:58:50|3138.77|3131.07|3137.97|3130.27|3138.77|3131.07|3136.86|3129.16|34
1648180740000|2022-03-25 03:59:00|3137.06|3129.36|3138.12|3130.42|3138.17|3130.47|3137.06|3129.36|30
1648180750000|2022-03-25 03:59:10|3137.14|3129.44|3138.18|3130.48|3138.19|3130.49|3137.13|3129.43|22
1648180760000|2022-03-25 03:59:20|3138.32|3130.62|3137.64|3129.94|3138.33|3130.63|3137|3129.3|23
1648180770000|2022-03-25 03:59:30|3137.63|3129.93|3138.37|3130.67|3138.37|3130.67|3137.62|3129.92|22
1648180780000|2022-03-25 03:59:40|3138.19|3130.49|3138.64|3130.94|3138.67|3130.97|3137.94|3130.24|26
1648180790000|2022-03-25 03:59:50|3138.66|3130.96|3140.51|3132.81|3140.67|3132.97|3138.6|3130.9|28
1648180800000|2022-03-25 04:00:00|3140.38|3132.68|3139.94|3132.24|3140.38|3132.68|3139.29|3131.59|33
1648180810000|2022-03-25 04:00:10|3139.73|3132.03|3139.02|3131.32|3140.26|3132.56|3138.71|3131.01|38
1648180820000|2022-03-25 04:00:20|3138.86|3131.16|3139.55|3131.85|3139.79|3132.09|3138.8|3131.1|30
1648180830000|2022-03-25 04:00:30|3139.28|3131.58|3138.84|3131.14|3139.53|3131.83|3138.54|3130.84|23
1648180840000|2022-03-25 04:00:40|3139.06|3131.36|3138.94|3131.24|3139.13|3131.43|3138.64|3130.94|28
1648180850000|2022-03-25 04:00:50|3138.93|3131.23|3139.34|3131.64|3139.48|3131.78|3138.22|3130.52|18
1648180860000|2022-03-25 04:01:00|3139.38|3131.68|3139.11|3131.41|3139.43|3131.73|3138.76|3131.06|17
1648180870000|2022-03-25 04:01:10|3139.13|3131.43|3138.28|3130.58|3139.13|3131.43|3138.05|3130.35|24
1648180880000|2022-03-25 04:01:20|3138.42|3130.72|3138.06|3130.36|3138.68|3130.98|3138|3130.3|26
1648180890000|2022-03-25 04:01:30|3138.08|3130.38|3138.75|3131.05|3139.36|3131.66|3137.81|3130.11|19
1648180900000|2022-03-25 04:01:40|3138.89|3131.19|3138.51|3130.81|3139.38|3131.68|3138.42|3130.72|15
1648180910000|2022-03-25 04:01:50|3139.38|3131.68|3138.76|3131.06|3139.45|3131.75|3138.33|3130.63|18
1648180920000|2022-03-25 04:02:00|3138.33|3130.63|3138.69|3130.99|3139.41|3131.71|3138.21|3130.51|30
1648180930000|2022-03-25 04:02:10|3138.98|3131.28|3139.25|3131.55|3139.26|3131.56|3138.43|3130.73|14
1648180940000|2022-03-25 04:02:20|3139.16|3131.46|3139.25|3131.55|3139.41|3131.71|3138.98|3131.28|7
1648180950000|2022-03-25 04:02:30|3139.26|3131.56|3138.35|3130.65|3139.26|3131.56|3138.35|3130.65|9
1648180960000|2022-03-25 04:02:40|3138.55|3130.85|3138.12|3130.42|3138.58|3130.88|3138.12|3130.42|16
1648180970000|2022-03-25 04:02:50|3138.18|3130.48|3138.49|3130.79|3138.5|3130.8|3138.12|3130.42|8
1648180980000|2022-03-25 04:03:00|3138.65|3130.95|3138.7|3131|3138.7|3131|3138.37|3130.67|10
1648180990000|2022-03-25 04:03:10|3138.52|3130.82|3138.57|3130.87|3138.79|3131.09|3138.37|3130.67|8
1648181000000|2022-03-25 04:03:20|3138.51|3130.81|3138.47|3130.77|3138.76|3131.06|3138.47|3130.77|14
1648181010000|2022-03-25 04:03:30|3139.08|3131.38|3140|3132.3|3140.22|3132.52|3138.07|3130.37|27
1648181020000|2022-03-25 04:03:40|3140.04|3132.34|3139.92|3132.22|3140.39|3132.69|3139.68|3131.98|26
1648181030000|2022-03-25 04:03:50|3139.67|3131.97|3140.49|3132.79|3140.82|3133.12|3139.28|3131.58|32
1648181040000|2022-03-25 04:04:00|3140.59|3132.89|3140.46|3132.76|3141.05|3133.35|3140.16|3132.46|33
1648181050000|2022-03-25 04:04:10|3140.51|3132.81|3140.31|3132.61|3141.22|3133.52|3140.01|3132.31|24
1648181060000|2022-03-25 04:04:20|3140.29|3132.59|3139.6|3131.9|3140.29|3132.59|3139.44|3131.74|25
1648181070000|2022-03-25 04:04:30|3139.67|3131.97|3140.09|3132.39|3140.77|3133.07|3139.63|3131.93|23
1648181080000|2022-03-25 04:04:40|3139.44|3131.74|3139.67|3131.97|3140.31|3132.61|3139.44|3131.74|25
1648181090000|2022-03-25 04:04:50|3139.97|3132.27|3139.96|3132.26|3140.14|3132.44|3139.67|3131.97|21
1648181100000|2022-03-25 04:05:00|3139.67|3131.97|3139.63|3131.93|3140.12|3132.42|3139.63|3131.93|8
1648181110000|2022-03-25 04:05:10|3139.84|3132.14|3139.95|3132.25|3140.31|3132.61|3139.63|3131.93|19
1648181120000|2022-03-25 04:05:20|3139.96|3132.26|3139.62|3131.92|3139.99|3132.29|3139.54|3131.84|8
1648181130000|2022-03-25 04:05:30|3139.63|3131.93|3140.86|3133.16|3140.86|3133.16|3139.63|3131.93|19
1648181140000|2022-03-25 04:05:40|3140.72|3133.02|3140.88|3133.18|3140.98|3133.28|3140.44|3132.74|18
1648181150000|2022-03-25 04:05:50|3140.89|3133.19|3141.02|3133.32|3141.07|3133.37|3140.73|3133.03|9
1648181160000|2022-03-25 04:06:00|3141.09|3133.39|3142.36|3134.66|3142.47|3134.77|3141.08|3133.38|17
1648181170000|2022-03-25 04:06:10|3142.3|3134.6|3142.51|3134.81|3142.77|3135.07|3141.92|3134.22|32
1648181180000|2022-03-25 04:06:20|3142.15|3134.45|3142.63|3134.93|3142.63|3134.93|3141.29|3133.59|36
1648181190000|2022-03-25 04:06:30|3142.33|3134.63|3142.71|3135.01|3142.71|3135.01|3141.42|3133.72|36
1648181200000|2022-03-25 04:06:40|3142.81|3135.11|3143.03|3135.33|3143.69|3135.99|3141.82|3134.12|33
1648181210000|2022-03-25 04:06:50|3143.04|3135.34|3144.21|3136.51|3145.03|3137.33|3142.69|3134.99|32
1648181220000|2022-03-25 04:07:00|3144.2|3136.5|3143.79|3136.09|3144.32|3136.62|3143.46|3135.76|36
1648181230000|2022-03-25 04:07:10|3143.5|3135.8|3147|3139.3|3147.01|3139.31|3143.49|3135.79|31
1648181240000|2022-03-25 04:07:20|3146.88|3139.18|3146.89|3139.19|3148.03|3140.33|3145.91|3138.21|39
1648181250000|2022-03-25 04:07:30|3146.77|3139.07|3145.78|3138.08|3146.77|3139.07|3144.87|3137.17|40
1648181260000|2022-03-25 04:07:40|3145.81|3138.11|3144|3136.3|3145.88|3138.18|3144|3136.3|38
1648181270000|2022-03-25 04:07:50|3144.9|3137.2|3143.04|3135.34|3144.99|3137.29|3142.88|3135.18|34
1648181280000|2022-03-25 04:08:00|3142.86|3135.16|3141.32|3133.62|3142.98|3135.28|3141.32|3133.62|29
1648181290000|2022-03-25 04:08:10|3141.45|3133.75|3141.32|3133.62|3141.83|3134.13|3141.15|3133.45|25
1648181300000|2022-03-25 04:08:20|3141.55|3133.85|3142.07|3134.37|3142.89|3135.19|3141.42|3133.72|32
1648181310000|2022-03-25 04:08:30|3141.91|3134.21|3142.5|3134.8|3142.54|3134.84|3141.91|3134.21|14
1648181320000|2022-03-25 04:08:40|3142.58|3134.88|3143.4|3135.7|3143.92|3136.22|3142.55|3134.85|26
1648181330000|2022-03-25 04:08:50|3143.48|3135.78|3143.5|3135.8|3144.24|3136.54|3143.28|3135.58|30
1648181340000|2022-03-25 04:09:00|3143.53|3135.83|3143.89|3136.19|3144.24|3136.54|3142.81|3135.11|18
1648181350000|2022-03-25 04:09:10|3143.34|3135.64|3143.06|3135.36|3144.16|3136.46|3142.98|3135.28|33
1648181360000|2022-03-25 04:09:20|3142.98|3135.28|3143.18|3135.48|3144.12|3136.42|3142.98|3135.28|31
1648181370000|2022-03-25 04:09:30|3143.89|3136.19|3143.01|3135.31|3143.98|3136.28|3142.99|3135.29|33
1648181380000|2022-03-25 04:09:40|3143.02|3135.32|3142.68|3134.98|3143.41|3135.71|3142.09|3134.39|29
1648181390000|2022-03-25 04:09:50|3142.62|3134.92|3141.96|3134.26|3142.8|3135.1|3141.77|3134.07|25
1648181400000|2022-03-25 04:10:00|3142.53|3134.83|3141.1|3133.4|3142.61|3134.91|3140.98|3133.28|28
1648181410000|2022-03-25 04:10:10|3141.8|3134.1|3142.36|3134.66|3142.56|3134.86|3140.59|3132.89|27
1648181420000|2022-03-25 04:10:20|3142.47|3134.77|3141.67|3133.97|3142.5|3134.8|3140.55|3132.85|25
1648181430000|2022-03-25 04:10:30|3141.77|3134.07|3141.65|3133.95|3142.22|3134.52|3141.63|3133.93|14
1648181440000|2022-03-25 04:10:40|3142.32|3134.62|3141.5|3133.8|3142.32|3134.62|3141.44|3133.74|5
1648181450000|2022-03-25 04:10:50|3141.55|3133.85|3141.6|3133.9|3141.68|3133.98|3141.39|3133.69|12
1648181460000|2022-03-25 04:11:00|3141.59|3133.89|3141.64|3133.94|3141.65|3133.95|3141.38|3133.68|15
1648181470000|2022-03-25 04:11:10|3141.65|3133.95|3141.43|3133.73|3141.65|3133.95|3141.32|3133.62|10
1648181480000|2022-03-25 04:11:20|3141.38|3133.68|3141.43|3133.73|3141.49|3133.79|3141.37|3133.67|13
1648181490000|2022-03-25 04:11:30|3141.42|3133.72|3140.48|3132.78|3141.53|3133.83|3140.08|3132.38|34
1648181500000|2022-03-25 04:11:40|3140.35|3132.65|3141.57|3133.87|3141.64|3133.94|3139.84|3132.14|28
1648181510000|2022-03-25 04:11:50|3140.57|3132.87|3141.69|3133.99|3142.85|3135.15|3140.33|3132.63|31
1648181520000|2022-03-25 04:12:00|3142.31|3134.61|3141.99|3134.29|3142.49|3134.79|3140.74|3133.04|32
1648181530000|2022-03-25 04:12:10|3142|3134.3|3140.95|3133.25|3142|3134.3|3140.1|3132.4|29
1648181540000|2022-03-25 04:12:20|3140.36|3132.66|3139.76|3132.06|3140.37|3132.67|3139.59|3131.89|31
1648181550000|2022-03-25 04:12:30|3139.69|3131.99|3140.1|3132.4|3140.42|3132.72|3139.34|3131.64|23
1648181560000|2022-03-25 04:12:40|3140.08|3132.38|3138.61|3130.91|3140.29|3132.59|3138.6|3130.9|24
1648181570000|2022-03-25 04:12:50|3139.43|3131.73|3139.2|3131.5|3140.24|3132.54|3138.24|3130.54|20
1648181580000|2022-03-25 04:13:00|3138.79|3131.09|3139.33|3131.63|3140.17|3132.47|3138.62|3130.92|35
1648181590000|2022-03-25 04:13:10|3139.79|3132.09|3140.19|3132.49|3140.19|3132.49|3139.17|3131.47|23
1648181600000|2022-03-25 04:13:20|3139.56|3131.86|3138.42|3130.72|3139.96|3132.26|3137.93|3130.23|21
1648181610000|2022-03-25 04:13:30|3139.95|3132.25|3138.66|3130.96|3139.95|3132.25|3138.42|3130.72|18
1648181620000|2022-03-25 04:13:40|3138.65|3130.95|3140.8|3133.1|3140.83|3133.13|3138.38|3130.68|17
1648181630000|2022-03-25 04:13:50|3140.77|3133.07|3140.21|3132.51|3140.99|3133.29|3139.15|3131.45|21
1648181640000|2022-03-25 04:14:00|3140.22|3132.52|3140.23|3132.53|3140.46|3132.76|3140|3132.3|20
1648181650000|2022-03-25 04:14:10|3140.22|3132.52|3140.12|3132.42|3140.25|3132.55|3140|3132.3|5
1648181660000|2022-03-25 04:14:20|3140.21|3132.51|3141.18|3133.48|3141.32|3133.62|3139.68|3131.98|25
1648181670000|2022-03-25 04:14:30|3140.5|3132.8|3140.59|3132.89|3141.65|3133.95|3139.7|3132|25
1648181680000|2022-03-25 04:14:40|3140.58|3132.88|3140.58|3132.88|3140.69|3132.99|3140.37|3132.67|20
1648181690000|2022-03-25 04:14:50|3140.57|3132.87|3140.37|3132.67|3140.57|3132.87|3140.37|3132.67|11
1648181700000|2022-03-25 04:15:00|3140.41|3132.71|3140.15|3132.45|3140.41|3132.71|3139.85|3132.15|19
1648181710000|2022-03-25 04:15:10|3140|3132.3|3139.38|3131.68|3140.14|3132.44|3139.38|3131.68|32
1648181720000|2022-03-25 04:15:20|3139.43|3131.73|3139.25|3131.55|3139.53|3131.83|3138.8|3131.1|24
1648181730000|2022-03-25 04:15:30|3139.26|3131.56|3139.04|3131.34|3139.42|3131.72|3138.96|3131.26|25
1648181740000|2022-03-25 04:15:40|3139.03|3131.33|3138.44|3130.74|3139.46|3131.76|3137.58|3129.88|16
1648181750000|2022-03-25 04:15:50|3138.2|3130.5|3138.15|3130.45|3138.27|3130.57|3137.78|3130.08|11
1648181760000|2022-03-25 04:16:00|3138.27|3130.57|3138.32|3130.62|3138.53|3130.83|3138.15|3130.45|9
1648181770000|2022-03-25 04:16:10|3138.33|3130.63|3138.3|3130.6|3138.7|3131|3137.7|3130|22
1648181780000|2022-03-25 04:16:20|3138.04|3130.34|3137.79|3130.09|3138.6|3130.9|3137.08|3129.38|30
1648181790000|2022-03-25 04:16:30|3137.41|3129.71|3137.52|3129.82|3138.87|3131.17|3137.41|3129.71|33
1648181800000|2022-03-25 04:16:40|3137.53|3129.83|3137.57|3129.87|3138.43|3130.73|3137.17|3129.47|35
1648181810000|2022-03-25 04:16:50|3137.19|3129.49|3137.05|3129.35|3138.26|3130.56|3137.01|3129.31|27
1648181820000|2022-03-25 04:17:00|3137|3129.3|3137.33|3129.63|3137.37|3129.67|3136.89|3129.19|28
1648181830000|2022-03-25 04:17:10|3137.34|3129.64|3136.69|3128.99|3137.59|3129.89|3136.32|3128.62|19
1648181840000|2022-03-25 04:17:20|3136.52|3128.82|3136.87|3129.17|3137.44|3129.74|3136.37|3128.67|25
1648181850000|2022-03-25 04:17:30|3136.86|3129.16|3136.46|3128.76|3136.89|3129.19|3136.46|3128.76|23
1648181860000|2022-03-25 04:17:40|3136.45|3128.75|3137.13|3129.43|3137.19|3129.49|3135.87|3128.17|29
1648181870000|2022-03-25 04:17:50|3137.17|3129.47|3137.16|3129.46|3137.94|3130.24|3136.58|3128.88|33
1648181880000|2022-03-25 04:18:00|3137.86|3130.16|3136.8|3129.1|3137.87|3130.17|3136.75|3129.05|21
1648181890000|2022-03-25 04:18:10|3136.79|3129.09|3136.62|3128.92|3137.69|3129.99|3136.44|3128.74|22
1648181900000|2022-03-25 04:18:20|3136.66|3128.96|3137.08|3129.38|3137.5|3129.8|3136.5|3128.8|21
1648181910000|2022-03-25 04:18:30|3137.1|3129.4|3136.4|3128.7|3137.16|3129.46|3136.4|3128.7|32
1648181920000|2022-03-25 04:18:40|3136.31|3128.61|3135.86|3128.16|3136.31|3128.61|3135.73|3128.03|8
1648181930000|2022-03-25 04:18:50|3135.9|3128.2|3136.58|3128.88|3137.38|3129.68|3135.88|3128.18|23
1648181940000|2022-03-25 04:19:00|3136.55|3128.85|3136.56|3128.86|3136.63|3128.93|3136.54|3128.84|22
1648181950000|2022-03-25 04:19:10|3136.55|3128.85|3136.69|3128.99|3136.69|3128.99|3136.54|3128.84|12
1648181960000|2022-03-25 04:19:20|3136.7|3129|3136.71|3129.01|3136.94|3129.24|3135.78|3128.08|17
1648181970000|2022-03-25 04:19:30|3136.75|3129.05|3137.32|3129.62|3138.2|3130.5|3136.75|3129.05|8
1648181980000|2022-03-25 04:19:40|3137.44|3129.74|3137.32|3129.62|3138.11|3130.41|3137.32|3129.62|16
1648181990000|2022-03-25 04:19:50|3137.44|3129.74|3137.34|3129.64|3138.92|3131.22|3137.32|3129.62|28
1648182000000|2022-03-25 04:20:00|3138.17|3130.47|3137.16|3129.46|3138.17|3130.47|3136.62|3128.92|15
1648182010000|2022-03-25 04:20:10|3138.11|3130.41|3137.98|3130.28|3139.67|3131.97|3137.27|3129.57|18
1648182020000|2022-03-25 04:20:20|3137.91|3130.21|3139.45|3131.75|3139.46|3131.76|3137.91|3130.21|20
1648182030000|2022-03-25 04:20:30|3139.44|3131.74|3138.06|3130.36|3139.45|3131.75|3137.88|3130.18|24
1648182040000|2022-03-25 04:20:40|3138.05|3130.35|3138.1|3130.4|3139.15|3131.45|3137.43|3129.73|19
1648182050000|2022-03-25 04:20:50|3137.76|3130.06|3137.61|3129.91|3138.13|3130.43|3137.6|3129.9|5
1648182060000|2022-03-25 04:21:00|3137.43|3129.73|3137.36|3129.66|3139.08|3131.38|3137.36|3129.66|14
1648182070000|2022-03-25 04:21:10|3137.95|3130.25|3137.25|3129.55|3139.08|3131.38|3137.15|3129.45|19
1648182080000|2022-03-25 04:21:20|3138.1|3130.4|3136.62|3128.92|3138.28|3130.58|3136.45|3128.75|19
1648182090000|2022-03-25 04:21:30|3136.47|3128.77|3136.48|3128.78|3138.03|3130.33|3136.46|3128.76|12
1648182100000|2022-03-25 04:21:40|3136.47|3128.77|3137.11|3129.41|3137.28|3129.58|3136.46|3128.76|12
1648182110000|2022-03-25 04:21:50|3136.65|3128.95|3137.76|3130.06|3137.76|3130.06|3136.45|3128.75|14
1648182120000|2022-03-25 04:22:00|3137.8|3130.1|3136.48|3128.78|3137.99|3130.29|3136.45|3128.75|25
1648182130000|2022-03-25 04:22:10|3136.47|3128.77|3136.9|3129.2|3137.04|3129.34|3136.45|3128.75|27
1648182140000|2022-03-25 04:22:20|3136.85|3129.15|3136.12|3128.42|3136.85|3129.15|3136.05|3128.35|15
1648182150000|2022-03-25 04:22:30|3136.14|3128.44|3137.23|3129.53|3137.65|3129.95|3135.89|3128.19|16
1648182160000|2022-03-25 04:22:40|3137.33|3129.63|3138.31|3130.61|3139.51|3131.81|3137.33|3129.63|22
1648182170000|2022-03-25 04:22:50|3138.26|3130.56|3138.35|3130.65|3139.04|3131.34|3137.97|3130.27|15
1648182180000|2022-03-25 04:23:00|3138.76|3131.06|3138.94|3131.24|3139.7|3132|3138.35|3130.65|27
1648182190000|2022-03-25 04:23:10|3138.83|3131.13|3139.55|3131.85|3139.97|3132.27|3138.83|3131.13|21
1648182200000|2022-03-25 04:23:20|3139.94|3132.24|3141.29|3133.59|3141.29|3133.59|3139.55|3131.85|27
1648182210000|2022-03-25 04:23:30|3141.3|3133.6|3141.67|3133.97|3141.97|3134.27|3141.3|3133.6|13
1648182220000|2022-03-25 04:23:40|3141.41|3133.71|3141.41|3133.71|3141.68|3133.98|3141.41|3133.71|6
1648182230000|2022-03-25 04:23:50|3141.42|3133.72|3142.22|3134.52|3142.22|3134.52|3141.42|3133.72|7
1648182240000|2022-03-25 04:24:00|3142.25|3134.55|3143.12|3135.42|3143.12|3135.42|3142.25|3134.55|12
1648182250000|2022-03-25 04:24:10|3143.36|3135.66|3144.71|3137.01|3144.71|3137.01|3143.12|3135.42|21
1648182260000|2022-03-25 04:24:20|3143.89|3136.19|3143.7|3136|3144.71|3137.01|3143.7|3136|18
1648182270000|2022-03-25 04:24:30|3143.89|3136.19|3144.63|3136.93|3144.89|3137.19|3143.76|3136.06|19
1648182280000|2022-03-25 04:24:40|3144.85|3137.15|3145.01|3137.31|3145.81|3138.11|3144.48|3136.78|30
1648182290000|2022-03-25 04:24:50|3145.57|3137.87|3145.14|3137.44|3146.01|3138.31|3144.77|3137.07|32
1648182300000|2022-03-25 04:25:00|3145.15|3137.45|3145.24|3137.54|3145.25|3137.55|3144.86|3137.16|21
1648182310000|2022-03-25 04:25:10|3145.22|3137.52|3145.48|3137.78|3145.5|3137.8|3144.93|3137.23|33
1648182320000|2022-03-25 04:25:20|3145.12|3137.42|3145.71|3138.01|3145.71|3138.01|3145.12|3137.42|12
1648182330000|2022-03-25 04:25:30|3145.52|3137.82|3145.67|3137.97|3145.76|3138.06|3145.45|3137.75|23
1648182340000|2022-03-25 04:25:40|3145.91|3138.21|3147.48|3139.78|3147.48|3139.78|3145.67|3137.97|15
1648182350000|2022-03-25 04:25:50|3147.55|3139.85|3146.77|3139.07|3147.96|3140.26|3146.64|3138.94|35
1648182360000|2022-03-25 04:26:00|3146.73|3139.03|3146.4|3138.7|3147.03|3139.33|3145.18|3137.48|37
1648182370000|2022-03-25 04:26:10|3146.36|3138.66|3146.38|3138.68|3146.87|3139.17|3145.83|3138.13|34
1648182380000|2022-03-25 04:26:20|3146.74|3139.04|3146.67|3138.97|3146.74|3139.04|3145.98|3138.28|29
1648182390000|2022-03-25 04:26:30|3146.68|3138.98|3146.22|3138.52|3146.83|3139.13|3146.06|3138.36|22
1648182400000|2022-03-25 04:26:40|3146.3|3138.6|3144.38|3136.68|3146.31|3138.61|3144.33|3136.63|35
1648182410000|2022-03-25 04:26:50|3144.45|3136.75|3144.48|3136.78|3144.56|3136.86|3144.11|3136.41|26
1648182420000|2022-03-25 04:27:00|3144.13|3136.43|3144.68|3136.98|3145.28|3137.58|3144.13|3136.43|35
1648182430000|2022-03-25 04:27:10|3144.44|3136.74|3145.07|3137.37|3145.65|3137.95|3144.08|3136.38|34
1648182440000|2022-03-25 04:27:20|3145.6|3137.9|3145.41|3137.71|3146.19|3138.49|3145.03|3137.33|32
1648182450000|2022-03-25 04:27:30|3145.85|3138.15|3145.96|3138.26|3146.15|3138.45|3145.1|3137.4|31
1648182460000|2022-03-25 04:27:40|3146|3138.3|3145.72|3138.02|3146.93|3139.23|3145.18|3137.48|26
1648182470000|2022-03-25 04:27:50|3145.84|3138.14|3145.84|3138.14|3146.51|3138.81|3145.83|3138.13|14
1648182480000|2022-03-25 04:28:00|3146.49|3138.79|3145.68|3137.98|3146.6|3138.9|3145.62|3137.92|27
1648182490000|2022-03-25 04:28:10|3145.69|3137.99|3146.07|3138.37|3146.84|3139.14|3145.53|3137.83|24
1648182500000|2022-03-25 04:28:20|3146.09|3138.39|3146.43|3138.73|3146.48|3138.78|3146.09|3138.39|14
1648182510000|2022-03-25 04:28:30|3146.44|3138.74|3146.78|3139.08|3147.06|3139.36|3146.28|3138.58|14
1648182520000|2022-03-25 04:28:40|3146.94|3139.24|3146.86|3139.16|3148.03|3140.33|3146.67|3138.97|33
1648182530000|2022-03-25 04:28:50|3146.87|3139.17|3146.71|3139.01|3146.96|3139.26|3146.45|3138.75|31
1648182540000|2022-03-25 04:29:00|3146.62|3138.92|3145.7|3138|3146.62|3138.92|3145.43|3137.73|28
1648182550000|2022-03-25 04:29:10|3145.43|3137.73|3146.77|3139.07|3146.77|3139.07|3145.43|3137.73|34
1648182560000|2022-03-25 04:29:20|3146.72|3139.02|3146.57|3138.87|3147.77|3140.07|3145.76|3138.06|33
1648182570000|2022-03-25 04:29:30|3146.58|3138.88|3146|3138.3|3147.78|3140.08|3146|3138.3|36
1648182580000|2022-03-25 04:29:40|3146.74|3139.04|3146.21|3138.51|3146.9|3139.2|3145.66|3137.96|36
1648182590000|2022-03-25 04:29:50|3145.66|3137.96|3145.65|3137.95|3147.24|3139.54|3145.65|3137.95|34
1648182600000|2022-03-25 04:30:00|3145.66|3137.96|3146.11|3138.41|3147.05|3139.35|3145.66|3137.96|38
1648182610000|2022-03-25 04:30:10|3146.07|3138.37|3145.63|3137.93|3146.7|3139|3145.21|3137.51|30
1648182620000|2022-03-25 04:30:20|3145.64|3137.94|3145.57|3137.87|3146.47|3138.77|3145.24|3137.54|31
1648182630000|2022-03-25 04:30:30|3145.58|3137.88|3145.42|3137.72|3145.72|3138.02|3145.42|3137.72|28
1648182640000|2022-03-25 04:30:40|3145.41|3137.71|3144.72|3137.02|3145.46|3137.76|3144.72|3137.02|29
1648182650000|2022-03-25 04:30:50|3144.56|3136.86|3145.94|3138.24|3145.96|3138.26|3144.56|3136.86|25
1648182660000|2022-03-25 04:31:00|3145.8|3138.1|3145.49|3137.79|3145.98|3138.28|3145.17|3137.47|21
1648182670000|2022-03-25 04:31:10|3145.48|3137.78|3145.06|3137.36|3145.88|3138.18|3145.06|3137.36|24
1648182680000|2022-03-25 04:31:20|3145.05|3137.35|3145.47|3137.77|3145.5|3137.8|3144.82|3137.12|25
1648182690000|2022-03-25 04:31:30|3145.48|3137.78|3145.55|3137.85|3146.08|3138.38|3145.22|3137.52|24
1648182700000|2022-03-25 04:31:40|3145.49|3137.79|3145.5|3137.8|3145.69|3137.99|3145.16|3137.46|22
1648182710000|2022-03-25 04:31:50|3145.16|3137.46|3146|3138.3|3146.07|3138.37|3145.16|3137.46|25
1648182720000|2022-03-25 04:32:00|3145.99|3138.29|3145.61|3137.91|3146.64|3138.94|3145.15|3137.45|29
1648182730000|2022-03-25 04:32:10|3146.63|3138.93|3145.55|3137.85|3146.63|3138.93|3145.33|3137.63|29
1648182740000|2022-03-25 04:32:20|3145.59|3137.89|3145.86|3138.16|3146.59|3138.89|3145.32|3137.62|33
1648182750000|2022-03-25 04:32:30|3145.65|3137.95|3145.71|3138.01|3146.94|3139.24|3145.45|3137.75|27
1648182760000|2022-03-25 04:32:40|3145.42|3137.72|3145.17|3137.47|3145.91|3138.21|3144.64|3136.94|23
1648182770000|2022-03-25 04:32:50|3145.14|3137.44|3145.5|3137.8|3145.64|3137.94|3144.94|3137.24|27
1648182780000|2022-03-25 04:33:00|3145.38|3137.68|3144.84|3137.14|3145.47|3137.77|3144.84|3137.14|19
1648182790000|2022-03-25 04:33:10|3144.89|3137.19|3144.29|3136.59|3145.28|3137.58|3144.29|3136.59|20
1648182800000|2022-03-25 04:33:20|3144.23|3136.53|3143.22|3135.52|3144.23|3136.53|3143.19|3135.49|31
1648182810000|2022-03-25 04:33:30|3143.2|3135.5|3142.51|3134.81|3143.53|3135.83|3142.39|3134.69|36
1648182820000|2022-03-25 04:33:40|3142.23|3134.53|3143.02|3135.32|3143.06|3135.36|3142.19|3134.49|34
1648182830000|2022-03-25 04:33:50|3143.03|3135.33|3142.93|3135.23|3143.05|3135.35|3142.85|3135.15|23
1648182840000|2022-03-25 04:34:00|3142.96|3135.26|3142.85|3135.15|3143.12|3135.42|3142.69|3134.99|36
1648182850000|2022-03-25 04:34:10|3142.84|3135.14|3142.97|3135.27|3143.03|3135.33|3142.63|3134.93|29
1648182860000|2022-03-25 04:34:20|3142.92|3135.22|3141.92|3134.22|3142.96|3135.26|3141.92|3134.22|37
1648182870000|2022-03-25 04:34:30|3141.91|3134.21|3142.02|3134.32|3142.82|3135.12|3141.62|3133.92|34
1648182880000|2022-03-25 04:34:40|3141.56|3133.86|3140.8|3133.1|3143.18|3135.48|3140.8|3133.1|36
1648182890000|2022-03-25 04:34:50|3141.4|3133.7|3140.57|3132.87|3141.61|3133.91|3140.57|3132.87|37
1648182900000|2022-03-25 04:35:00|3140.61|3132.91|3140.63|3132.93|3141.18|3133.48|3140.5|3132.8|29
1648182910000|2022-03-25 04:35:10|3140.71|3133.01|3140.23|3132.53|3141.99|3134.29|3140.23|3132.53|34
1648182920000|2022-03-25 04:35:20|3140.96|3133.26|3141.15|3133.45|3142.34|3134.64|3140.23|3132.53|22
1648182930000|2022-03-25 04:35:30|3141.16|3133.46|3141.51|3133.81|3142.4|3134.7|3140.94|3133.24|26
1648182940000|2022-03-25 04:35:40|3142.3|3134.6|3141.48|3133.78|3142.38|3134.68|3141.25|3133.55|13
1648182950000|2022-03-25 04:35:50|3141.47|3133.77|3140.8|3133.1|3142.08|3134.38|3140.39|3132.69|23
1648182960000|2022-03-25 04:36:00|3140.77|3133.07|3140.65|3132.95|3141.89|3134.19|3140.26|3132.56|14
1648182970000|2022-03-25 04:36:10|3140.34|3132.64|3141.04|3133.34|3142.42|3134.72|3140.34|3132.64|25
1648182980000|2022-03-25 04:36:20|3142.36|3134.66|3142.42|3134.72|3142.79|3135.09|3140.79|3133.09|16
1648182990000|2022-03-25 04:36:30|3142.38|3134.68|3141.66|3133.96|3142.68|3134.98|3141.65|3133.95|26
1648183000000|2022-03-25 04:36:40|3141.56|3133.86|3142|3134.3|3142.5|3134.8|3141.56|3133.86|15
1648183020000|2022-03-25 04:37:00|3141.97|3134.27|3142.21|3134.51|3142.21|3134.51|3141.97|3134.27|2
1648183030000|2022-03-25 04:37:10|3141.98|3134.28|3142.43|3134.73|3142.43|3134.73|3141.98|3134.28|4
1648183040000|2022-03-25 04:37:20|3142.41|3134.71|3142.6|3134.9|3143.23|3135.53|3142.23|3134.53|14
1648183050000|2022-03-25 04:37:30|3142.58|3134.88|3142.58|3134.88|3142.63|3134.93|3142.24|3134.54|15
1648183060000|2022-03-25 04:37:40|3142.24|3134.54|3142.63|3134.93|3144.17|3136.47|3142.16|3134.46|20
1648183070000|2022-03-25 04:37:50|3143.3|3135.6|3141.66|3133.96|3143.62|3135.92|3141.66|3133.96|36
1648183080000|2022-03-25 04:38:00|3142.14|3134.44|3141.31|3133.61|3142.17|3134.47|3141.11|3133.41|35
1648183090000|2022-03-25 04:38:10|3141.35|3133.65|3141.91|3134.21|3141.91|3134.21|3141.35|3133.65|10
1648183100000|2022-03-25 04:38:20|3141.93|3134.23|3141.6|3133.9|3141.93|3134.23|3141.2|3133.5|21
1648183110000|2022-03-25 04:38:30|3141.59|3133.89|3141.42|3133.72|3142.22|3134.52|3140.95|3133.25|28
1648183120000|2022-03-25 04:38:40|3141.48|3133.78|3141.65|3133.95|3141.85|3134.15|3141.16|3133.46|31
1648183130000|2022-03-25 04:38:50|3141.73|3134.03|3141.91|3134.21|3142.2|3134.5|3141.44|3133.74|21
1648183140000|2022-03-25 04:39:00|3142.18|3134.48|3142.26|3134.56|3142.85|3135.15|3141.91|3134.21|24
1648183150000|2022-03-25 04:39:10|3142.25|3134.55|3143.23|3135.53|3143.23|3135.53|3141.84|3134.14|29
1648183160000|2022-03-25 04:39:20|3143.48|3135.78|3143.07|3135.37|3143.48|3135.78|3142.36|3134.66|15
1648183170000|2022-03-25 04:39:30|3142.36|3134.66|3143.27|3135.57|3143.49|3135.79|3142.36|3134.66|15
1648183180000|2022-03-25 04:39:40|3143.22|3135.52|3143.23|3135.53|3144.46|3136.76|3142.36|3134.66|27
1648183190000|2022-03-25 04:39:50|3143.31|3135.61|3143.38|3135.68|3143.45|3135.75|3143.12|3135.42|22
1648183200000|2022-03-25 04:40:00|3143.02|3135.32|3143.53|3135.83|3143.57|3135.87|3143.02|3135.32|31
1648183210000|2022-03-25 04:40:10|3143.31|3135.61|3143.77|3136.07|3143.79|3136.09|3143.3|3135.6|23
1648183220000|2022-03-25 04:40:20|3143.94|3136.24|3143.89|3136.19|3144.27|3136.57|3143.89|3136.19|15
1648183230000|2022-03-25 04:40:30|3143.88|3136.18|3144.01|3136.31|3144.2|3136.5|3143.84|3136.14|21
1648183240000|2022-03-25 04:40:40|3144.05|3136.35|3145.35|3137.65|3145.35|3137.65|3143.89|3136.19|21
1648183250000|2022-03-25 04:40:50|3144.75|3137.05|3145.03|3137.33|3145.74|3138.04|3144.45|3136.75|22
1648183260000|2022-03-25 04:41:00|3145.55|3137.85|3145.12|3137.42|3145.74|3138.04|3144.82|3137.12|28
1648183270000|2022-03-25 04:41:10|3145.04|3137.34|3144.31|3136.61|3145.7|3138|3144.13|3136.43|29
1648183280000|2022-03-25 04:41:20|3144.34|3136.64|3144.07|3136.37|3144.7|3137|3143.47|3135.77|39
1648183290000|2022-03-25 04:41:30|3143.68|3135.98|3143.59|3135.89|3144.25|3136.55|3143.26|3135.56|29
1648183300000|2022-03-25 04:41:40|3144.12|3136.42|3143.77|3136.07|3144.42|3136.72|3143.34|3135.64|28
1648183310000|2022-03-25 04:41:50|3143.71|3136.01|3144.86|3137.16|3145.1|3137.4|3143.69|3135.99|29
1648183320000|2022-03-25 04:42:00|3144.04|3136.34|3144.06|3136.36|3144.97|3137.27|3143.9|3136.2|19
1648183330000|2022-03-25 04:42:10|3144.24|3136.54|3143.94|3136.24|3144.82|3137.12|3143.51|3135.81|31
1648183340000|2022-03-25 04:42:20|3143.88|3136.18|3144.62|3136.92|3145.34|3137.64|3143.7|3136|16
1648183350000|2022-03-25 04:42:30|3144.61|3136.91|3144.14|3136.44|3145.09|3137.39|3144.14|3136.44|21
1648183360000|2022-03-25 04:42:40|3144.2|3136.5|3143.95|3136.25|3144.2|3136.5|3143.86|3136.16|17
1648183370000|2022-03-25 04:42:50|3143.86|3136.16|3143.86|3136.16|3143.96|3136.26|3143.86|3136.16|13
1648183380000|2022-03-25 04:43:00|3143.96|3136.26|3143.93|3136.23|3144.1|3136.4|3143.54|3135.84|27
1648183390000|2022-03-25 04:43:10|3143.95|3136.25|3143.8|3136.1|3143.95|3136.25|3143.62|3135.92|24
1648183400000|2022-03-25 04:43:20|3143.79|3136.09|3143.78|3136.08|3143.83|3136.13|3143.67|3135.97|24
1648183410000|2022-03-25 04:43:30|3143.81|3136.11|3143.81|3136.11|3143.84|3136.14|3143.66|3135.96|17
1648183420000|2022-03-25 04:43:40|3143.82|3136.12|3143.74|3136.04|3143.82|3136.12|3143.39|3135.69|26
1648183430000|2022-03-25 04:43:50|3143.75|3136.05|3143.75|3136.05|3143.89|3136.19|3143.51|3135.81|33
1648183440000|2022-03-25 04:44:00|3143.49|3135.79|3143|3135.3|3143.52|3135.82|3142.91|3135.21|21
1648183450000|2022-03-25 04:44:10|3142.9|3135.2|3142.17|3134.47|3143.17|3135.47|3141.86|3134.16|27
1648183460000|2022-03-25 04:44:20|3142.32|3134.62|3142.01|3134.31|3142.32|3134.62|3141.84|3134.14|33
1648183470000|2022-03-25 04:44:30|3141.99|3134.29|3142.12|3134.42|3142.12|3134.42|3141.62|3133.92|22
1648183480000|2022-03-25 04:44:40|3141.89|3134.19|3142.05|3134.35|3142.12|3134.42|3141.76|3134.06|26
1648183490000|2022-03-25 04:44:50|3141.84|3134.14|3141.98|3134.28|3142.14|3134.44|3141.67|3133.97|28
1648183500000|2022-03-25 04:45:00|3141.97|3134.27|3142.21|3134.51|3143.14|3135.44|3141.51|3133.81|33
1648183510000|2022-03-25 04:45:10|3141.19|3133.49|3140.9|3133.2|3142.25|3134.55|3140.87|3133.17|35
1648183520000|2022-03-25 04:45:20|3141.1|3133.4|3140.57|3132.87|3141.66|3133.96|3140.26|3132.56|31
1648183530000|2022-03-25 04:45:30|3140.38|3132.68|3140.23|3132.53|3141.4|3133.7|3140.21|3132.51|33
1648183540000|2022-03-25 04:45:40|3140.54|3132.84|3140.31|3132.61|3141.4|3133.7|3140.18|3132.48|32
1648183550000|2022-03-25 04:45:50|3140.66|3132.96|3140.18|3132.48|3141.39|3133.69|3140.11|3132.41|28
1648183560000|2022-03-25 04:46:00|3141.14|3133.44|3140.05|3132.35|3141.14|3133.44|3139.38|3131.68|33
1648183570000|2022-03-25 04:46:10|3140.06|3132.36|3140|3132.3|3141.09|3133.39|3139.95|3132.25|27
1648183580000|2022-03-25 04:46:20|3139.97|3132.27|3140.74|3133.04|3141.36|3133.66|3139.94|3132.24|39
1648183590000|2022-03-25 04:46:30|3140.77|3133.07|3141.12|3133.42|3141.27|3133.57|3140.33|3132.63|29
1648183600000|2022-03-25 04:46:40|3140.66|3132.96|3140.28|3132.58|3141.15|3133.45|3140.1|3132.4|35
1648183610000|2022-03-25 04:46:50|3140.54|3132.84|3140.32|3132.62|3140.82|3133.12|3140.09|3132.39|33
1648183620000|2022-03-25 04:47:00|3140.29|3132.59|3140.55|3132.85|3141.27|3133.57|3140.22|3132.52|31
1648183630000|2022-03-25 04:47:10|3140.47|3132.77|3139.95|3132.25|3140.84|3133.14|3139.92|3132.22|34
1648183640000|2022-03-25 04:47:20|3139.98|3132.28|3140.2|3132.5|3140.2|3132.5|3139.71|3132.01|18
1648183650000|2022-03-25 04:47:30|3140.27|3132.57|3140.12|3132.42|3140.27|3132.57|3139.4|3131.7|24
1648183660000|2022-03-25 04:47:40|3139.73|3132.03|3139.45|3131.75|3140.03|3132.33|3139.45|3131.75|20
1648183670000|2022-03-25 04:47:50|3139.27|3131.57|3138.59|3130.89|3139.27|3131.57|3138.55|3130.85|23
1648183680000|2022-03-25 04:48:00|3138.64|3130.94|3138.81|3131.11|3139|3131.3|3138.61|3130.91|21
1648183690000|2022-03-25 04:48:10|3138.47|3130.77|3138.91|3131.21|3139.5|3131.8|3138.3|3130.6|26
1648183700000|2022-03-25 04:48:20|3138.54|3130.84|3138.94|3131.24|3139.88|3132.18|3138.25|3130.55|29
1648183710000|2022-03-25 04:48:30|3139.09|3131.39|3139.87|3132.17|3141.12|3133.42|3138.5|3130.8|36
1648183720000|2022-03-25 04:48:40|3140.01|3132.31|3140.88|3133.18|3140.96|3133.26|3139.87|3132.17|19
1648183730000|2022-03-25 04:48:50|3140.08|3132.38|3139.9|3132.2|3140.21|3132.51|3139.9|3132.2|19
1648183740000|2022-03-25 04:49:00|3140.04|3132.34|3139.91|3132.21|3140.1|3132.4|3139.9|3132.2|16
1648183750000|2022-03-25 04:49:10|3139.89|3132.19|3140.49|3132.79|3140.56|3132.86|3139.89|3132.19|16
1648183760000|2022-03-25 04:49:20|3140.2|3132.5|3141.98|3134.28|3142.03|3134.33|3140.07|3132.37|22
1648183770000|2022-03-25 04:49:30|3142|3134.3|3141.45|3133.75|3142|3134.3|3141.45|3133.75|16
1648183780000|2022-03-25 04:49:40|3141.74|3134.04|3142.23|3134.53|3142.73|3135.03|3141.44|3133.74|29
1648183790000|2022-03-25 04:49:50|3142.07|3134.37|3141.85|3134.15|3142.07|3134.37|3141.85|3134.15|4
1648183800000|2022-03-25 04:50:00|3141.94|3134.24|3142.15|3134.45|3142.15|3134.45|3141.92|3134.22|9
1648183810000|2022-03-25 04:50:10|3141.94|3134.24|3142.16|3134.46|3142.16|3134.46|3141.94|3134.24|9
1648183820000|2022-03-25 04:50:20|3142.15|3134.45|3142.21|3134.51|3142.34|3134.64|3142.15|3134.45|9
1648183830000|2022-03-25 04:50:30|3142.2|3134.5|3142.12|3134.42|3142.21|3134.51|3141.9|3134.2|11
1648183840000|2022-03-25 04:50:40|3142.11|3134.41|3142.01|3134.31|3142.12|3134.42|3141.73|3134.03|11
1648183850000|2022-03-25 04:50:50|3141.91|3134.21|3142.18|3134.48|3142.18|3134.48|3141.58|3133.88|12
1648183870000|2022-03-25 04:51:10|3142.82|3135.12|3143.8|3136.1|3143.83|3136.13|3142.38|3134.68|13
1648183880000|2022-03-25 04:51:20|3143.57|3135.87|3143.85|3136.15|3143.85|3136.15|3143.57|3135.87|4
1648183890000|2022-03-25 04:51:30|3144.1|3136.4|3143.85|3136.15|3144.11|3136.41|3143.85|3136.15|15
1648183900000|2022-03-25 04:51:40|3144.12|3136.42|3144.12|3136.42|3144.12|3136.42|3144.11|3136.41|7
1648183910000|2022-03-25 04:51:50|3144.36|3136.66|3143.86|3136.16|3145.33|3137.63|3143.86|3136.16|14
1648183920000|2022-03-25 04:52:00|3144.66|3136.96|3144.72|3137.02|3145.78|3138.08|3143.85|3136.15|25
1648183930000|2022-03-25 04:52:10|3144.74|3137.04|3145.97|3138.27|3146.02|3138.32|3143.85|3136.15|36
1648183940000|2022-03-25 04:52:20|3146.05|3138.35|3145.49|3137.79|3146.06|3138.36|3145.26|3137.56|18
1648183950000|2022-03-25 04:52:30|3145.34|3137.64|3145.53|3137.83|3145.72|3138.02|3145.33|3137.63|15
1648183960000|2022-03-25 04:52:40|3145.52|3137.82|3145.74|3138.04|3145.74|3138.04|3145.52|3137.82|15
1648183970000|2022-03-25 04:52:50|3145.53|3137.83|3144.36|3136.66|3145.7|3138|3144.27|3136.57|31
1648183980000|2022-03-25 04:53:00|3144.35|3136.65|3144.35|3136.65|3144.36|3136.66|3144.13|3136.43|25
1648183990000|2022-03-25 04:53:10|3144.33|3136.63|3144.09|3136.39|3144.38|3136.68|3144.09|3136.39|27
1648184000000|2022-03-25 04:53:20|3143.35|3135.65|3143.2|3135.5|3143.75|3136.05|3143.17|3135.47|34
1648184010000|2022-03-25 04:53:30|3143.45|3135.75|3140.53|3132.83|3143.45|3135.75|3140.53|3132.83|38
1648184020000|2022-03-25 04:53:40|3141.03|3133.33|3141.21|3133.51|3141.4|3133.7|3139.81|3132.11|34
1648184030000|2022-03-25 04:53:50|3140.78|3133.08|3141.16|3133.46|3141.45|3133.75|3140.49|3132.79|29
1648184040000|2022-03-25 04:54:00|3140.55|3132.85|3140.67|3132.97|3141.36|3133.66|3139.99|3132.29|33
1648184050000|2022-03-25 04:54:10|3139.96|3132.26|3140.6|3132.9|3140.67|3132.97|3139.46|3131.76|34
1648184060000|2022-03-25 04:54:20|3140.09|3132.39|3139.67|3131.97|3140.6|3132.9|3139.51|3131.81|34
1648184070000|2022-03-25 04:54:30|3139.68|3131.98|3139.72|3132.02|3140.6|3132.9|3139.68|3131.98|15
1648184080000|2022-03-25 04:54:40|3139.71|3132.01|3140.55|3132.85|3140.55|3132.85|3139.44|3131.74|25
1648184090000|2022-03-25 04:54:50|3139.89|3132.19|3140.23|3132.53|3140.67|3132.97|3139.4|3131.7|26
1648184100000|2022-03-25 04:55:00|3139.85|3132.15|3139.86|3132.16|3140.82|3133.12|3139.24|3131.54|33
1648184110000|2022-03-25 04:55:10|3139.85|3132.15|3139.79|3132.09|3140.6|3132.9|3139.75|3132.05|22
1648184120000|2022-03-25 04:55:20|3139.78|3132.08|3141.43|3133.73|3142.22|3134.52|3139.65|3131.95|31
1648184130000|2022-03-25 04:55:30|3140.72|3133.02|3141.95|3134.25|3142.96|3135.26|3140.65|3132.95|25
1648184140000|2022-03-25 04:55:40|3141.94|3134.24|3142.42|3134.72|3143.1|3135.4|3141.39|3133.69|18
1648184150000|2022-03-25 04:55:50|3142.44|3134.74|3144.4|3136.7|3144.45|3136.75|3142.16|3134.46|27
1648184160000|2022-03-25 04:56:00|3144.39|3136.69|3144.37|3136.67|3144.94|3137.24|3143.85|3136.15|20
1648184170000|2022-03-25 04:56:10|3144.4|3136.7|3144.54|3136.84|3144.6|3136.9|3144.4|3136.7|6
1648184180000|2022-03-25 04:56:20|3144.57|3136.87|3144.72|3137.02|3145.48|3137.78|3144.57|3136.87|22
1648184190000|2022-03-25 04:56:30|3144.73|3137.03|3144.61|3136.91|3145.06|3137.36|3144.15|3136.45|25
1648184200000|2022-03-25 04:56:40|3144.64|3136.94|3144.85|3137.15|3144.85|3137.15|3144.63|3136.93|10
1648184210000|2022-03-25 04:56:50|3145.31|3137.61|3144.86|3137.16|3145.31|3137.61|3144.81|3137.11|4
1648184220000|2022-03-25 04:57:00|3144.83|3137.13|3144.94|3137.24|3146.17|3138.47|3144.45|3136.75|13
1648184230000|2022-03-25 04:57:10|3146.07|3138.37|3144.88|3137.18|3146.07|3138.37|3144.82|3137.12|18
1648184240000|2022-03-25 04:57:20|3144.89|3137.19|3145.51|3137.81|3146.79|3139.09|3144.89|3137.19|26
1648184250000|2022-03-25 04:57:30|3145.28|3137.58|3145.58|3137.88|3146.33|3138.63|3144.87|3137.17|24
1648184260000|2022-03-25 04:57:40|3144.97|3137.27|3148.56|3140.86|3148.92|3141.22|3144.97|3137.27|34
1648184270000|2022-03-25 04:57:50|3146.79|3139.09|3146.8|3139.1|3148.58|3140.88|3146.79|3139.09|28
1648184280000|2022-03-25 04:58:00|3148.48|3140.78|3147.74|3140.04|3148.48|3140.78|3146.43|3138.73|29
1648184290000|2022-03-25 04:58:10|3147.34|3139.64|3147.05|3139.35|3148.07|3140.37|3146.33|3138.63|20
1648184300000|2022-03-25 04:58:20|3146.88|3139.18|3147.05|3139.35|3147.73|3140.03|3146.58|3138.88|25
1648184310000|2022-03-25 04:58:30|3146.6|3138.9|3147.31|3139.61|3147.47|3139.77|3146.6|3138.9|15
1648184320000|2022-03-25 04:58:40|3147.3|3139.6|3148.65|3140.95|3149.43|3141.73|3147.05|3139.35|28
1648184330000|2022-03-25 04:58:50|3149.03|3141.33|3148.71|3141.01|3149.88|3142.18|3148.58|3140.88|23
1648184340000|2022-03-25 04:59:00|3148.72|3141.02|3148.71|3141.01|3149.93|3142.23|3148.64|3140.94|18
1648184350000|2022-03-25 04:59:10|3148.93|3141.23|3148.43|3140.73|3149.53|3141.83|3148.43|3140.73|28
1648184360000|2022-03-25 04:59:20|3148.45|3140.75|3148.04|3140.34|3149.3|3141.6|3148.04|3140.34|21
1648184370000|2022-03-25 04:59:30|3148.08|3140.38|3148.21|3140.51|3149.11|3141.41|3148|3140.3|15
1648184380000|2022-03-25 04:59:40|3148.54|3140.84|3148.54|3140.84|3149.04|3141.34|3147.26|3139.56|34
1648184390000|2022-03-25 04:59:50|3147.41|3139.71|3148.96|3141.26|3148.96|3141.26|3147.41|3139.71|30
1648184400000|2022-03-25 05:00:00|3148.4|3140.7|3147.67|3139.97|3149.11|3141.41|3147.67|3139.97|26
1648184410000|2022-03-25 05:00:10|3148.47|3140.77|3146.03|3138.33|3148.47|3140.77|3146.01|3138.31|33
1648184420000|2022-03-25 05:00:20|3146|3138.3|3146.74|3139.04|3147.23|3139.53|3144.83|3137.13|34
1648184430000|2022-03-25 05:00:30|3145.96|3138.26|3146.95|3139.25|3147.35|3139.65|3145.83|3138.13|28
1648184440000|2022-03-25 05:00:40|3145.54|3137.84|3145.56|3137.86|3146.45|3138.75|3145.38|3137.68|11
1648184450000|2022-03-25 05:00:50|3145.31|3137.61|3144.33|3136.63|3145.56|3137.86|3144.33|3136.63|15
1648184460000|2022-03-25 05:01:00|3144.15|3136.45|3144.51|3136.81|3144.76|3137.06|3143.86|3136.16|12
1648184470000|2022-03-25 05:01:10|3144.55|3136.85|3145.47|3137.77|3145.47|3137.77|3144.55|3136.85|19
1648184490000|2022-03-25 05:01:30|3145.42|3137.72|3145.34|3137.64|3145.47|3137.77|3145.34|3137.64|8
1648184500000|2022-03-25 05:01:40|3145.38|3137.68|3145.8|3138.1|3146.73|3139.03|3145.38|3137.68|24
1648184510000|2022-03-25 05:01:50|3145.77|3138.07|3145.68|3137.98|3146.69|3138.99|3145.37|3137.67|22
1648184520000|2022-03-25 05:02:00|3145.69|3137.99|3144.97|3137.27|3146.71|3139.01|3144.97|3137.27|25
1648184530000|2022-03-25 05:02:10|3144.99|3137.29|3145.11|3137.41|3145.13|3137.43|3144.97|3137.27|15
1648184540000|2022-03-25 05:02:20|3145.13|3137.43|3145.37|3137.67|3145.42|3137.72|3145.13|3137.43|10
1648184550000|2022-03-25 05:02:30|3145.6|3137.9|3145.73|3138.03|3145.97|3138.27|3145.6|3137.9|17
1648184560000|2022-03-25 05:02:40|3145.81|3138.11|3144.39|3136.69|3145.95|3138.25|3143.84|3136.14|16
1648184570000|2022-03-25 05:02:50|3144.38|3136.68|3144.54|3136.84|3144.85|3137.15|3143.85|3136.15|28
1648184580000|2022-03-25 05:03:00|3144.46|3136.76|3144.63|3136.93|3145.29|3137.59|3144.45|3136.75|26
1648184590000|2022-03-25 05:03:10|3145.39|3137.69|3145.05|3137.35|3145.39|3137.69|3144.4|3136.7|33
1648184600000|2022-03-25 05:03:20|3144.3|3136.6|3144.72|3137.02|3145.2|3137.5|3144.28|3136.58|23
1648184610000|2022-03-25 05:03:30|3144.73|3137.03|3143.84|3136.14|3145.08|3137.38|3143.84|3136.14|33
1648184620000|2022-03-25 05:03:40|3144.34|3136.64|3144.61|3136.91|3144.92|3137.22|3143.75|3136.05|32
1648184630000|2022-03-25 05:03:50|3144.35|3136.65|3144.71|3137.01|3144.71|3137.01|3143.68|3135.98|26
1648184640000|2022-03-25 05:04:00|3144.59|3136.89|3143.93|3136.23|3144.71|3137.01|3143.67|3135.97|19
1648184650000|2022-03-25 05:04:10|3143.98|3136.28|3144.66|3136.96|3145.48|3137.78|3143.91|3136.21|26
1648184660000|2022-03-25 05:04:20|3144.09|3136.39|3145.87|3138.17|3146.05|3138.35|3144.09|3136.39|27
1648184670000|2022-03-25 05:04:30|3146|3138.3|3145.64|3137.94|3146|3138.3|3144.85|3137.15|25
1648184680000|2022-03-25 05:04:40|3144.73|3137.03|3144.68|3136.98|3145.67|3137.97|3144.63|3136.93|18
1648184690000|2022-03-25 05:04:50|3144.66|3136.96|3144.55|3136.85|3144.66|3136.96|3144.55|3136.85|3
1648184700000|2022-03-25 05:05:00|3144.57|3136.87|3144.39|3136.69|3144.57|3136.87|3144.38|3136.68|5
1648184710000|2022-03-25 05:05:10|3144.58|3136.88|3144.24|3136.54|3144.58|3136.88|3144.18|3136.48|8
1648184720000|2022-03-25 05:05:20|3144.18|3136.48|3144.25|3136.55|3145.31|3137.61|3144.07|3136.37|17
1648184730000|2022-03-25 05:05:30|3144.19|3136.49|3144.13|3136.43|3144.62|3136.92|3144.12|3136.42|11
1648184740000|2022-03-25 05:05:40|3144.1|3136.4|3143.87|3136.17|3144.95|3137.25|3142.81|3135.11|23
1648184750000|2022-03-25 05:05:50|3143.73|3136.03|3144.48|3136.78|3144.87|3137.17|3143.47|3135.77|8
1648184760000|2022-03-25 05:06:00|3143.47|3135.77|3143.03|3135.33|3144.28|3136.58|3143.03|3135.33|21
1648184770000|2022-03-25 05:06:10|3143.75|3136.05|3142.64|3134.94|3143.75|3136.05|3142.64|3134.94|6
1648184780000|2022-03-25 05:06:20|3142.9|3135.2|3143.78|3136.08|3143.78|3136.08|3142.9|3135.2|10
1648184790000|2022-03-25 05:06:30|3142.63|3134.93|3142.89|3135.19|3142.89|3135.19|3142.63|3134.93|2
1648184800000|2022-03-25 05:06:40|3142.9|3135.2|3143.84|3136.14|3144.71|3137.01|3142.9|3135.2|22
1648184810000|2022-03-25 05:06:50|3143.9|3136.2|3142.57|3134.87|3144.24|3136.54|3141.78|3134.08|18
1648184820000|2022-03-25 05:07:00|3142.72|3135.02|3142.9|3135.2|3143.64|3135.94|3142.72|3135.02|10
1648184830000|2022-03-25 05:07:10|3142.95|3135.25|3143.3|3135.6|3143.3|3135.6|3142.82|3135.12|11
1648184840000|2022-03-25 05:07:20|3143.21|3135.51|3144.02|3136.32|3144.02|3136.32|3143.03|3135.33|10
1648184850000|2022-03-25 05:07:30|3144.07|3136.37|3144.89|3137.19|3144.89|3137.19|3144.07|3136.37|9
1648184860000|2022-03-25 05:07:40|3145.05|3137.35|3145.05|3137.35|3145.07|3137.37|3145.02|3137.32|14
1648184870000|2022-03-25 05:07:50|3145.08|3137.38|3145.3|3137.6|3145.3|3137.6|3145.08|3137.38|6
1648184880000|2022-03-25 05:08:00|3145.44|3137.74|3145.44|3137.74|3145.44|3137.74|3145.44|3137.74|1
1648184890000|2022-03-25 05:08:10|3145.41|3137.71|3145.35|3137.65|3146.49|3138.79|3145.35|3137.65|7
1648184900000|2022-03-25 05:08:20|3145.75|3138.05|3146.21|3138.51|3146.68|3138.98|3145.34|3137.64|12
1648184910000|2022-03-25 05:08:30|3146.52|3138.82|3146.05|3138.35|3146.52|3138.82|3145.34|3137.64|17
1648184920000|2022-03-25 05:08:40|3146.12|3138.42|3146.58|3138.88|3147.02|3139.32|3146.12|3138.42|11
1648184930000|2022-03-25 05:08:50|3146.55|3138.85|3146.19|3138.49|3146.59|3138.89|3146.19|3138.49|14
1648184940000|2022-03-25 05:09:00|3146.24|3138.54|3146.07|3138.37|3146.24|3138.54|3145.99|3138.29|16
1648184950000|2022-03-25 05:09:10|3146.12|3138.42|3146.19|3138.49|3146.23|3138.53|3145.96|3138.26|11
1648184960000|2022-03-25 05:09:20|3146.23|3138.53|3144.88|3137.18|3146.59|3138.89|3144.5|3136.8|20
1648184970000|2022-03-25 05:09:30|3144.45|3136.75|3145.37|3137.67|3145.58|3137.88|3143.71|3136.01|30
1648184980000|2022-03-25 05:09:40|3144.15|3136.45|3144.21|3136.51|3145.74|3138.04|3143.86|3136.16|20
1648184990000|2022-03-25 05:09:50|3145.43|3137.73|3145.43|3137.73|3145.43|3137.73|3145.43|3137.73|1
1648185000000|2022-03-25 05:10:00|3144.21|3136.51|3144.12|3136.42|3145.71|3138.01|3143.05|3135.35|24
1648185010000|2022-03-25 05:10:10|3142.88|3135.18|3143.01|3135.31|3144.12|3136.42|3142.88|3135.18|11
1648185020000|2022-03-25 05:10:20|3143.22|3135.52|3143.01|3135.31|3144.12|3136.42|3143.01|3135.31|5
1648185030000|2022-03-25 05:10:30|3143.22|3135.52|3143.6|3135.9|3145.28|3137.58|3143.01|3135.31|8
1648185040000|2022-03-25 05:10:40|3143.77|3136.07|3145.41|3137.71|3145.44|3137.74|3143.77|3136.07|11
1648185050000|2022-03-25 05:10:50|3144.68|3136.98|3146.21|3138.51|3146.21|3138.51|3144.57|3136.87|19
1648185060000|2022-03-25 05:11:00|3145.09|3137.39|3145.67|3137.97|3146.21|3138.51|3144.7|3137|18
1648185070000|2022-03-25 05:11:10|3145.84|3138.14|3144.56|3136.86|3145.84|3138.14|3143.82|3136.12|35
1648185080000|2022-03-25 05:11:20|3143.91|3136.21|3143.99|3136.29|3144.06|3136.36|3143.68|3135.98|20
1648185090000|2022-03-25 05:11:30|3143.96|3136.26|3143.28|3135.58|3144.04|3136.34|3143.16|3135.46|25
1648185100000|2022-03-25 05:11:40|3143.27|3135.57|3143.27|3135.57|3143.31|3135.61|3143.27|3135.57|7
1648185110000|2022-03-25 05:11:50|3143.24|3135.54|3144.69|3136.99|3144.74|3137.04|3143.19|3135.49|15
1648185120000|2022-03-25 05:12:00|3144.74|3137.04|3144.82|3137.12|3144.98|3137.28|3144.74|3137.04|20
1648185130000|2022-03-25 05:12:10|3144.83|3137.13|3144.84|3137.14|3144.89|3137.19|3144.75|3137.05|19
1648185140000|2022-03-25 05:12:20|3144.88|3137.18|3145.64|3137.94|3146.01|3138.31|3144.7|3137|30
1648185150000|2022-03-25 05:12:30|3145.93|3138.23|3145.02|3137.32|3146.18|3138.48|3144.82|3137.12|30
1648185160000|2022-03-25 05:12:40|3144.99|3137.29|3145.92|3138.22|3145.92|3138.22|3144.91|3137.21|14
1648185170000|2022-03-25 05:12:50|3144.99|3137.29|3145.2|3137.5|3146.86|3139.16|3144.85|3137.15|25
1648185180000|2022-03-25 05:13:00|3145.16|3137.46|3145.57|3137.87|3146.4|3138.7|3145.16|3137.46|14
1648185190000|2022-03-25 05:13:10|3145.43|3137.73|3145.38|3137.68|3145.57|3137.87|3145.35|3137.65|8
1648185210000|2022-03-25 05:13:30|3145.5|3137.8|3146.62|3138.92|3146.62|3138.92|3145.5|3137.8|14
1648185220000|2022-03-25 05:13:40|3146.65|3138.95|3146.86|3139.16|3146.86|3139.16|3146.65|3138.95|10
1648185230000|2022-03-25 05:13:50|3146.85|3139.15|3147|3139.3|3147.09|3139.39|3146.85|3139.15|11
1648185240000|2022-03-25 05:14:00|3147.01|3139.31|3147.05|3139.35|3147.05|3139.35|3147.01|3139.31|4
1648185250000|2022-03-25 05:14:10|3147.02|3139.32|3148|3140.3|3148|3140.3|3147.02|3139.32|11
1648185260000|2022-03-25 05:14:20|3147.99|3140.29|3149.04|3141.34|3150.34|3142.64|3147.99|3140.29|16
1648185270000|2022-03-25 05:14:30|3148.35|3140.65|3149.42|3141.72|3149.7|3142|3148.27|3140.57|14
1648185280000|2022-03-25 05:14:40|3149.04|3141.34|3151.59|3143.89|3151.59|3143.89|3148.41|3140.71|30
1648185290000|2022-03-25 05:14:50|3151.57|3143.87|3150.13|3142.43|3151.57|3143.87|3149.23|3141.53|34
1648185300000|2022-03-25 05:15:00|3149.41|3141.71|3149.6|3141.9|3149.84|3142.14|3149.18|3141.48|23
1648185310000|2022-03-25 05:15:10|3149.63|3141.93|3149.77|3142.07|3150.05|3142.35|3149.6|3141.9|17
1648185320000|2022-03-25 05:15:20|3149.94|3142.24|3149.48|3141.78|3150.25|3142.55|3148.92|3141.22|33
1648185330000|2022-03-25 05:15:30|3149.46|3141.76|3148.89|3141.19|3149.48|3141.78|3148.77|3141.07|26
1648185340000|2022-03-25 05:15:40|3148.83|3141.13|3147.97|3140.27|3148.99|3141.29|3147.92|3140.22|30
1648185350000|2022-03-25 05:15:50|3148|3140.3|3147.21|3139.51|3148.19|3140.49|3146.51|3138.81|27
1648185360000|2022-03-25 05:16:00|3146.64|3138.94|3146.84|3139.14|3148.32|3140.62|3145.93|3138.23|26
1648185370000|2022-03-25 05:16:10|3146.53|3138.83|3145.17|3137.47|3146.53|3138.83|3145.01|3137.31|21
1648185380000|2022-03-25 05:16:20|3145.1|3137.4|3145.36|3137.66|3146.08|3138.38|3144.6|3136.9|18
1648185390000|2022-03-25 05:16:30|3145.49|3137.79|3144.67|3136.97|3145.8|3138.1|3144.05|3136.35|36
1648185400000|2022-03-25 05:16:40|3144.75|3137.05|3145.51|3137.81|3145.6|3137.9|3144.71|3137.01|21
1648185410000|2022-03-25 05:16:50|3145.54|3137.84|3145.77|3138.07|3145.84|3138.14|3145.54|3137.84|8
1648185420000|2022-03-25 05:17:00|3145.74|3138.04|3144.24|3136.54|3145.75|3138.05|3144.01|3136.31|21
1648185430000|2022-03-25 05:17:10|3144.01|3136.31|3144.49|3136.79|3144.63|3136.93|3144.01|3136.31|23
1648185440000|2022-03-25 05:17:20|3144.5|3136.8|3144.41|3136.71|3144.72|3137.02|3144.28|3136.58|33
1648185450000|2022-03-25 05:17:30|3144.6|3136.9|3145.69|3137.99|3145.77|3138.07|3144.6|3136.9|14
1648185460000|2022-03-25 05:17:40|3144.61|3136.91|3146.07|3138.37|3146.09|3138.39|3144.6|3136.9|12
1648185470000|2022-03-25 05:17:50|3145.39|3137.69|3144.8|3137.1|3146.07|3138.37|3144.15|3136.45|15
1648185480000|2022-03-25 05:18:00|3144.82|3137.12|3146.44|3138.74|3146.44|3138.74|3144.74|3137.04|20
1648185490000|2022-03-25 05:18:10|3145.57|3137.87|3146.04|3138.34|3146.41|3138.71|3144.82|3137.12|20
1648185500000|2022-03-25 05:18:20|3144.89|3137.19|3144.57|3136.87|3146.52|3138.82|3144.23|3136.53|30
1648185510000|2022-03-25 05:18:30|3145.2|3137.5|3144.24|3136.54|3145.3|3137.6|3142.99|3135.29|30
1648185520000|2022-03-25 05:18:40|3144.08|3136.38|3142.9|3135.2|3144.72|3137.02|3142.9|3135.2|28
1648185530000|2022-03-25 05:18:50|3143.86|3136.16|3143.86|3136.16|3143.95|3136.25|3142.9|3135.2|22
1648185540000|2022-03-25 05:19:00|3142.79|3135.09|3143.82|3136.12|3144.28|3136.58|3142.79|3135.09|32
1648185550000|2022-03-25 05:19:10|3143.55|3135.85|3143.42|3135.72|3143.84|3136.14|3143.05|3135.35|29
1648185560000|2022-03-25 05:19:20|3143.43|3135.73|3143|3135.3|3144.26|3136.56|3142.18|3134.48|32
1648185570000|2022-03-25 05:19:30|3143.01|3135.31|3142.48|3134.78|3143.04|3135.34|3142.08|3134.38|31
1648185580000|2022-03-25 05:19:40|3142.43|3134.73|3142.27|3134.57|3142.54|3134.84|3142.02|3134.32|31
1648185590000|2022-03-25 05:19:50|3142.28|3134.58|3142.07|3134.37|3142.7|3135|3142.04|3134.34|18
1648185600000|2022-03-25 05:20:00|3142.08|3134.38|3142.14|3134.44|3142.85|3135.15|3142|3134.3|31
1648185610000|2022-03-25 05:20:10|3142.19|3134.49|3142.2|3134.5|3142.63|3134.93|3141.97|3134.27|18
1648185620000|2022-03-25 05:20:20|3142.21|3134.51|3141.72|3134.02|3142.22|3134.52|3141.72|3134.02|27
1648185630000|2022-03-25 05:20:30|3141.71|3134.01|3141.18|3133.48|3141.71|3134.01|3140.9|3133.2|35
1648185640000|2022-03-25 05:20:40|3141.15|3133.45|3141.04|3133.34|3141.69|3133.99|3140.95|3133.25|29
1648185650000|2022-03-25 05:20:50|3141.09|3133.39|3140.8|3133.1|3141.15|3133.45|3140.64|3132.94|30
1648185660000|2022-03-25 05:21:00|3141.43|3133.73|3141.64|3133.94|3141.77|3134.07|3140.53|3132.83|28
1648185670000|2022-03-25 05:21:10|3141.62|3133.92|3141.95|3134.25|3142.07|3134.37|3140.55|3132.85|25
1648185680000|2022-03-25 05:21:20|3141.97|3134.27|3141.8|3134.1|3142.26|3134.56|3141.07|3133.37|31
1648185690000|2022-03-25 05:21:30|3142.24|3134.54|3142.05|3134.35|3143.01|3135.31|3141.8|3134.1|33
1648185700000|2022-03-25 05:21:40|3142.07|3134.37|3142.92|3135.22|3142.99|3135.29|3141.73|3134.03|27
1648185710000|2022-03-25 05:21:50|3142.96|3135.26|3142.86|3135.16|3143.06|3135.36|3141.52|3133.82|33
1648185720000|2022-03-25 05:22:00|3143.03|3135.33|3141.94|3134.24|3143.03|3135.33|3141.87|3134.17|19
1648185730000|2022-03-25 05:22:10|3141.95|3134.25|3142.19|3134.49|3142.48|3134.78|3141.88|3134.18|26
1648185740000|2022-03-25 05:22:20|3142.2|3134.5|3142.39|3134.69|3142.39|3134.69|3142.1|3134.4|23
1648185750000|2022-03-25 05:22:30|3142.24|3134.54|3142.2|3134.5|3142.33|3134.63|3141.95|3134.25|28
1648185760000|2022-03-25 05:22:40|3142.21|3134.51|3142.45|3134.75|3142.45|3134.75|3141.97|3134.27|17
1648185770000|2022-03-25 05:22:50|3142.44|3134.74|3142.27|3134.57|3143.14|3135.44|3142.25|3134.55|22
1648185780000|2022-03-25 05:23:00|3142.28|3134.58|3142.46|3134.76|3143.06|3135.36|3142.26|3134.56|31
1648185790000|2022-03-25 05:23:10|3142.45|3134.75|3142.28|3134.58|3143.06|3135.36|3142.26|3134.56|23
1648185800000|2022-03-25 05:23:20|3142.19|3134.49|3142.28|3134.58|3142.47|3134.77|3142.19|3134.49|22
1648185810000|2022-03-25 05:23:30|3142.19|3134.49|3142.31|3134.61|3142.32|3134.62|3142.19|3134.49|18
1648185820000|2022-03-25 05:23:40|3142.29|3134.59|3142.55|3134.85|3142.58|3134.88|3142.29|3134.59|28
1648185830000|2022-03-25 05:23:50|3142.37|3134.67|3142.42|3134.72|3142.58|3134.88|3142.28|3134.58|25
1648185840000|2022-03-25 05:24:00|3142.4|3134.7|3142.27|3134.57|3142.4|3134.7|3141.91|3134.21|29
1648185850000|2022-03-25 05:24:10|3142.25|3134.55|3142.17|3134.47|3142.34|3134.64|3141.93|3134.23|24
1648185860000|2022-03-25 05:24:20|3142.19|3134.49|3142.18|3134.48|3143.02|3135.32|3141.73|3134.03|30
1648185870000|2022-03-25 05:24:30|3142.06|3134.36|3142.56|3134.86|3142.97|3135.27|3141.91|3134.21|24
1648185880000|2022-03-25 05:24:40|3142.45|3134.75|3141.9|3134.2|3143.04|3135.34|3141.68|3133.98|34
1648185890000|2022-03-25 05:24:50|3142.11|3134.41|3141.86|3134.16|3142.91|3135.21|3141.01|3133.31|33
1648185900000|2022-03-25 05:25:00|3141.83|3134.13|3141.24|3133.54|3141.95|3134.25|3140.82|3133.12|33
1648185910000|2022-03-25 05:25:10|3141.23|3133.53|3140.94|3133.24|3142.18|3134.48|3140.94|3133.24|13
1648185920000|2022-03-25 05:25:20|3141.23|3133.53|3141.89|3134.19|3142.83|3135.13|3141.11|3133.41|38
1648185930000|2022-03-25 05:25:30|3141.9|3134.2|3141.76|3134.06|3142.47|3134.77|3141.61|3133.91|34
1648185940000|2022-03-25 05:25:40|3141.74|3134.04|3141.73|3134.03|3141.77|3134.07|3141.63|3133.93|29
1648185950000|2022-03-25 05:25:50|3141.7|3134|3141.68|3133.98|3142.27|3134.57|3141.54|3133.84|24
1648185960000|2022-03-25 05:26:00|3141.71|3134.01|3141.79|3134.09|3142.66|3134.96|3141.3|3133.6|22
1648185970000|2022-03-25 05:26:10|3141.8|3134.1|3142.72|3135.02|3142.72|3135.02|3141.71|3134.01|19
1648185980000|2022-03-25 05:26:20|3142.71|3135.01|3143.53|3135.83|3143.53|3135.83|3141.58|3133.88|33
1648185990000|2022-03-25 05:26:30|3142.24|3134.54|3142.96|3135.26|3143.11|3135.41|3142.03|3134.33|34
1648186000000|2022-03-25 05:26:40|3142.95|3135.25|3142.15|3134.45|3142.95|3135.25|3142.14|3134.44|32
1648186010000|2022-03-25 05:26:50|3142.7|3135|3142.57|3134.87|3142.72|3135.02|3141.55|3133.85|38
1648186020000|2022-03-25 05:27:00|3142.58|3134.88|3142.63|3134.93|3142.69|3134.99|3141.75|3134.05|27
1648186030000|2022-03-25 05:27:10|3142.65|3134.95|3142.56|3134.86|3142.68|3134.98|3141.4|3133.7|27
1648186040000|2022-03-25 05:27:20|3141.64|3133.94|3143.27|3135.57|3143.27|3135.57|3141.64|3133.94|22
1648186050000|2022-03-25 05:27:30|3142.7|3135|3142.24|3134.54|3143.43|3135.73|3141.63|3133.93|31
1648186060000|2022-03-25 05:27:40|3141.99|3134.29|3141.87|3134.17|3142.77|3135.07|3140.98|3133.28|34
1648186070000|2022-03-25 05:27:50|3141.84|3134.14|3141.37|3133.67|3141.92|3134.22|3140.79|3133.09|29
1648186080000|2022-03-25 05:28:00|3140.82|3133.12|3141.04|3133.34|3141.86|3134.16|3140.12|3132.42|32
1648186090000|2022-03-25 05:28:10|3141.1|3133.4|3141.13|3133.43|3141.22|3133.52|3140.51|3132.81|27
1648186100000|2022-03-25 05:28:20|3141.12|3133.42|3140.97|3133.27|3141.52|3133.82|3140.49|3132.79|35
1648186110000|2022-03-25 05:28:30|3140.95|3133.25|3141.19|3133.49|3141.38|3133.68|3140.85|3133.15|31
1648186120000|2022-03-25 05:28:40|3141.2|3133.5|3141.18|3133.48|3141.38|3133.68|3141.08|3133.38|28
1648186130000|2022-03-25 05:28:50|3141.21|3133.51|3140.59|3132.89|3141.23|3133.53|3140.39|3132.69|29
1648186140000|2022-03-25 05:29:00|3140.84|3133.14|3141.03|3133.33|3141.04|3133.34|3140.5|3132.8|19
1648186150000|2022-03-25 05:29:10|3140.97|3133.27|3142.12|3134.42|3142.25|3134.55|3140.7|3133|32
1648186160000|2022-03-25 05:29:20|3141.98|3134.28|3141.45|3133.75|3142.25|3134.55|3141.18|3133.48|32
1648186170000|2022-03-25 05:29:30|3141.38|3133.68|3141.39|3133.69|3142.16|3134.46|3141.36|3133.66|25
1648186180000|2022-03-25 05:29:40|3141.38|3133.68|3141.45|3133.75|3142.13|3134.43|3141.19|3133.49|24
1648186190000|2022-03-25 05:29:50|3141.43|3133.73|3141.34|3133.64|3142.18|3134.48|3141.33|3133.63|27
1648186200000|2022-03-25 05:30:00|3141.33|3133.63|3141.96|3134.26|3142.11|3134.41|3140.98|3133.28|19
1648186210000|2022-03-25 05:30:10|3141.98|3134.28|3141.92|3134.22|3142.05|3134.35|3140.92|3133.22|32
1648186220000|2022-03-25 05:30:20|3141.93|3134.23|3141.85|3134.15|3142.18|3134.48|3140.55|3132.85|23
1648186230000|2022-03-25 05:30:30|3141.52|3133.82|3141.62|3133.92|3141.85|3134.15|3141.35|3133.65|15
1648186240000|2022-03-25 05:30:40|3142.06|3134.36|3141.62|3133.92|3142.75|3135.05|3141.6|3133.9|28
1648186250000|2022-03-25 05:30:50|3141.63|3133.93|3141.34|3133.64|3141.63|3133.93|3141.3|3133.6|31
1648186260000|2022-03-25 05:31:00|3141.35|3133.65|3141.54|3133.84|3141.58|3133.88|3141.1|3133.4|31
1648186270000|2022-03-25 05:31:10|3141.56|3133.86|3141.09|3133.39|3141.58|3133.88|3141.02|3133.32|22
1648186280000|2022-03-25 05:31:20|3141.13|3133.43|3140.05|3132.35|3141.14|3133.44|3140.02|3132.32|21
1648186290000|2022-03-25 05:31:30|3140.17|3132.47|3139.96|3132.26|3140.25|3132.55|3139.93|3132.23|25
1648186300000|2022-03-25 05:31:40|3139.93|3132.23|3138.42|3130.72|3139.93|3132.23|3137.61|3129.91|32
1648186310000|2022-03-25 05:31:50|3138.53|3130.83|3136.13|3128.43|3138.53|3130.83|3135.97|3128.27|33
1648186320000|2022-03-25 05:32:00|3136.28|3128.58|3134.42|3126.72|3136.28|3128.58|3133.79|3126.09|34
1648186330000|2022-03-25 05:32:10|3134.53|3126.83|3135.77|3128.07|3136.34|3128.64|3134.41|3126.71|34
1648186340000|2022-03-25 05:32:20|3135.76|3128.06|3135.63|3127.93|3135.89|3128.19|3135.5|3127.8|20
1648186350000|2022-03-25 05:32:30|3135.56|3127.86|3136.57|3128.87|3136.8|3129.1|3135.56|3127.86|28
1648186360000|2022-03-25 05:32:40|3136.4|3128.7|3136.59|3128.89|3136.6|3128.9|3136.38|3128.68|18
1648186370000|2022-03-25 05:32:50|3136.36|3128.66|3136.39|3128.69|3136.62|3128.92|3136.06|3128.36|28
1648186380000|2022-03-25 05:33:00|3136.4|3128.7|3136.66|3128.96|3138.06|3130.36|3136.22|3128.52|27
1648186390000|2022-03-25 05:33:10|3137.88|3130.18|3136.88|3129.18|3138.06|3130.36|3136.66|3128.96|32
1648186400000|2022-03-25 05:33:20|3137.4|3129.7|3137.41|3129.71|3138.11|3130.41|3136.98|3129.28|11
1648186410000|2022-03-25 05:33:30|3137.15|3129.45|3137.51|3129.81|3138.09|3130.39|3137.15|3129.45|19
1648186420000|2022-03-25 05:33:40|3137.88|3130.18|3137.74|3130.04|3137.91|3130.21|3137.51|3129.81|13
1648186430000|2022-03-25 05:33:50|3137.61|3129.91|3137.81|3130.11|3137.91|3130.21|3137.61|3129.91|7
1648186440000|2022-03-25 05:34:00|3137.94|3130.24|3137.98|3130.28|3137.98|3130.28|3137.75|3130.05|9
1648186450000|2022-03-25 05:34:10|3137.84|3130.14|3138.1|3130.4|3139.28|3131.58|3137.79|3130.09|12
1648186460000|2022-03-25 05:34:20|3139.28|3131.58|3137.46|3129.76|3139.28|3131.58|3137.46|3129.76|24
1648186470000|2022-03-25 05:34:30|3137.33|3129.63|3137.5|3129.8|3138.75|3131.05|3135.81|3128.11|31
1648186480000|2022-03-25 05:34:40|3137.57|3129.87|3137.42|3129.72|3138.75|3131.05|3137.15|3129.45|27
1648186490000|2022-03-25 05:34:50|3137.43|3129.73|3137.41|3129.71|3139.05|3131.35|3137.41|3129.71|30
1648186500000|2022-03-25 05:35:00|3137.48|3129.78|3138.44|3130.74|3139.28|3131.58|3137.48|3129.78|26
1648186510000|2022-03-25 05:35:10|3138.7|3131|3138.95|3131.25|3139.04|3131.34|3138.41|3130.71|22
1648186520000|2022-03-25 05:35:20|3139|3131.3|3138.58|3130.88|3139.05|3131.35|3138.56|3130.86|28
1648186530000|2022-03-25 05:35:30|3138.79|3131.09|3138.61|3130.91|3138.92|3131.22|3138.32|3130.62|18
1648186540000|2022-03-25 05:35:40|3138.67|3130.97|3138.22|3130.52|3139.36|3131.66|3138.17|3130.47|33
1648186550000|2022-03-25 05:35:50|3138.47|3130.77|3138.42|3130.72|3138.84|3131.14|3138.22|3130.52|26
1648186560000|2022-03-25 05:36:00|3138.45|3130.75|3138.32|3130.62|3138.73|3131.03|3138.32|3130.62|18
1648186570000|2022-03-25 05:36:10|3138.43|3130.73|3138.26|3130.56|3139.55|3131.85|3138.26|3130.56|15
1648186580000|2022-03-25 05:36:20|3138.55|3130.85|3138.2|3130.5|3139.06|3131.36|3137.75|3130.05|26
1648186590000|2022-03-25 05:36:30|3138.21|3130.51|3138.36|3130.66|3138.96|3131.26|3138.13|3130.43|20
1648186600000|2022-03-25 05:36:40|3138.34|3130.64|3138.29|3130.59|3139.1|3131.4|3137.98|3130.28|29
1648186610000|2022-03-25 05:36:50|3138.27|3130.57|3138.15|3130.45|3138.3|3130.6|3137.82|3130.12|24
1648186620000|2022-03-25 05:37:00|3138.17|3130.47|3137.8|3130.1|3138.32|3130.62|3137.37|3129.67|26
1648186630000|2022-03-25 05:37:10|3137.84|3130.14|3138.07|3130.37|3138.42|3130.72|3137.47|3129.77|23
1648186640000|2022-03-25 05:37:20|3138.03|3130.33|3138.3|3130.6|3138.59|3130.89|3138.03|3130.33|13
1648186650000|2022-03-25 05:37:30|3138.38|3130.68|3137.86|3130.16|3138.71|3131.01|3137.86|3130.16|22
1648186660000|2022-03-25 05:37:40|3137.93|3130.23|3137.65|3129.95|3138.19|3130.49|3137.45|3129.75|30
1648186670000|2022-03-25 05:37:50|3137.64|3129.94|3136.94|3129.24|3138.1|3130.4|3136.93|3129.23|29
1648186680000|2022-03-25 05:38:00|3136.98|3129.28|3137.25|3129.55|3137.47|3129.77|3136.88|3129.18|29
1648186690000|2022-03-25 05:38:10|3137.08|3129.38|3137.91|3130.21|3139.04|3131.34|3137.08|3129.38|27
1648186700000|2022-03-25 05:38:20|3137.89|3130.19|3138.79|3131.09|3138.97|3131.27|3137.88|3130.18|23
1648186710000|2022-03-25 05:38:30|3138.77|3131.07|3138.77|3131.07|3138.79|3131.09|3138.76|3131.06|4
1648186720000|2022-03-25 05:38:40|3138.76|3131.06|3138.68|3130.98|3138.78|3131.08|3138.66|3130.96|21
1648186730000|2022-03-25 05:38:50|3138.75|3131.05|3139.23|3131.53|3139.23|3131.53|3138.49|3130.79|15
1648186740000|2022-03-25 05:39:00|3139.58|3131.88|3139.16|3131.46|3139.62|3131.92|3138.64|3130.94|23
1648186750000|2022-03-25 05:39:10|3139.32|3131.62|3138.73|3131.03|3139.48|3131.78|3138.5|3130.8|27
1648186760000|2022-03-25 05:39:20|3138.88|3131.18|3138.95|3131.25|3138.95|3131.25|3138.5|3130.8|5
1648186770000|2022-03-25 05:39:30|3138.99|3131.29|3138.5|3130.8|3139.34|3131.64|3138.5|3130.8|16
1648186780000|2022-03-25 05:39:40|3139.35|3131.65|3138.74|3131.04|3140.13|3132.43|3137.91|3130.21|27
1648186790000|2022-03-25 05:39:50|3138.57|3130.87|3138.78|3131.08|3139.5|3131.8|3137.91|3130.21|23
1648186800000|2022-03-25 05:40:00|3138.24|3130.54|3137.74|3130.04|3139.12|3131.42|3137.72|3130.02|22
1648186810000|2022-03-25 05:40:10|3137.75|3130.05|3137.53|3129.83|3138.44|3130.74|3137.53|3129.83|17
1648186820000|2022-03-25 05:40:20|3137.71|3130.01|3137.96|3130.26|3139.11|3131.41|3137.63|3129.93|24
1648186830000|2022-03-25 05:40:30|3138.01|3130.31|3137.75|3130.05|3139.19|3131.49|3137.75|3130.05|12
1648186840000|2022-03-25 05:40:40|3137.79|3130.09|3138.1|3130.4|3138.45|3130.75|3137.75|3130.05|18
1648186850000|2022-03-25 05:40:50|3138.07|3130.37|3137.96|3130.26|3138.07|3130.37|3137.89|3130.19|4
1648186860000|2022-03-25 05:41:00|3137.99|3130.29|3138.04|3130.34|3138.69|3130.99|3137.99|3130.29|11
1648186870000|2022-03-25 05:41:10|3138.18|3130.48|3138.18|3130.48|3138.21|3130.51|3138.04|3130.34|7
1648186880000|2022-03-25 05:41:20|3138.21|3130.51|3138.7|3131|3139.24|3131.54|3138.21|3130.51|12
1648186890000|2022-03-25 05:41:30|3138.67|3130.97|3139.72|3132.02|3140.27|3132.57|3138.67|3130.97|20
1648186900000|2022-03-25 05:41:40|3139.4|3131.7|3139.16|3131.46|3139.75|3132.05|3138.93|3131.23|24
1648186910000|2022-03-25 05:41:50|3139.14|3131.44|3138.55|3130.85|3139.75|3132.05|3138.55|3130.85|28
1648186920000|2022-03-25 05:42:00|3137.86|3130.16|3139.09|3131.39|3139.61|3131.91|3137.86|3130.16|28
1648186930000|2022-03-25 05:42:10|3138.98|3131.28|3138.78|3131.08|3139.19|3131.49|3138.39|3130.69|21
1648186940000|2022-03-25 05:42:20|3139.22|3131.52|3139.19|3131.49|3139.48|3131.78|3138.21|3130.51|26
1648186950000|2022-03-25 05:42:30|3139.27|3131.57|3138.62|3130.92|3139.27|3131.57|3138.49|3130.79|18
1648186960000|2022-03-25 05:42:40|3138.52|3130.82|3138.62|3130.92|3138.62|3130.92|3138.52|3130.82|6
1648186970000|2022-03-25 05:42:50|3138.52|3130.82|3138.62|3130.92|3138.62|3130.92|3138.52|3130.82|6
1648186980000|2022-03-25 05:43:00|3138.52|3130.82|3138.71|3131.01|3138.8|3131.1|3138.52|3130.82|9
1648186990000|2022-03-25 05:43:10|3138.77|3131.07|3138.79|3131.09|3138.79|3131.09|3138.77|3131.07|2
1648187000000|2022-03-25 05:43:20|3138.73|3131.03|3138.73|3131.03|3139.18|3131.48|3138.5|3130.8|15
1648187010000|2022-03-25 05:43:30|3138.82|3131.12|3139.17|3131.47|3139.42|3131.72|3138.77|3131.07|13
1648187020000|2022-03-25 05:43:40|3138.88|3131.18|3138.52|3130.82|3139.07|3131.37|3138.24|3130.54|30
1648187030000|2022-03-25 05:43:50|3138.51|3130.81|3139.22|3131.52|3139.43|3131.73|3137.81|3130.11|33
1648187040000|2022-03-25 05:44:00|3139.23|3131.53|3138.49|3130.79|3139.23|3131.53|3138.44|3130.74|30
1648187050000|2022-03-25 05:44:10|3138.48|3130.78|3138.38|3130.68|3139.23|3131.53|3138.21|3130.51|33
1648187060000|2022-03-25 05:44:20|3138.39|3130.69|3137.96|3130.26|3139.14|3131.44|3137.96|3130.26|19
1648187070000|2022-03-25 05:44:30|3138.1|3130.4|3138.73|3131.03|3139.09|3131.39|3137.83|3130.13|28
1648187080000|2022-03-25 05:44:40|3138.77|3131.07|3137.74|3130.04|3138.77|3131.07|3137.69|3129.99|35
1648187090000|2022-03-25 05:44:50|3137.73|3130.03|3137.7|3130|3138.27|3130.57|3137.66|3129.96|35
1648187100000|2022-03-25 05:45:00|3138.25|3130.55|3137.62|3129.92|3138.26|3130.56|3137.6|3129.9|34
1648187110000|2022-03-25 05:45:10|3137.66|3129.96|3137.6|3129.9|3138.14|3130.44|3137.2|3129.5|33
1648187120000|2022-03-25 05:45:20|3137.59|3129.89|3137.16|3129.46|3138.1|3130.4|3136.73|3129.03|33
1648187130000|2022-03-25 05:45:30|3137.15|3129.45|3137.47|3129.77|3137.87|3130.17|3137.1|3129.4|21
1648187140000|2022-03-25 05:45:40|3137.46|3129.76|3135.69|3127.99|3137.46|3129.76|3135.36|3127.66|31
1648187150000|2022-03-25 05:45:50|3135.7|3128|3134.83|3127.13|3135.7|3128|3134.12|3126.42|23
1648187160000|2022-03-25 05:46:00|3135.01|3127.31|3135.01|3127.31|3135.93|3128.23|3134.5|3126.8|28
1648187170000|2022-03-25 05:46:10|3135.54|3127.84|3136.81|3129.11|3137.08|3129.38|3135.2|3127.5|27
1648187180000|2022-03-25 05:46:20|3136.78|3129.08|3137.28|3129.58|3138.23|3130.53|3135.74|3128.04|35
1648187190000|2022-03-25 05:46:30|3137.32|3129.62|3136.77|3129.07|3137.81|3130.11|3136.27|3128.57|28
1648187200000|2022-03-25 05:46:40|3136.92|3129.22|3137.84|3130.14|3137.84|3130.14|3136.31|3128.61|23
1648187210000|2022-03-25 05:46:50|3137.83|3130.13|3137.12|3129.42|3137.83|3130.13|3136.73|3129.03|20
1648187220000|2022-03-25 05:47:00|3137.83|3130.13|3137.02|3129.32|3138|3130.3|3136.27|3128.57|21
1648187230000|2022-03-25 05:47:10|3137.96|3130.26|3136.9|3129.2|3138|3130.3|3136.88|3129.18|18
1648187240000|2022-03-25 05:47:20|3136.51|3128.81|3137.34|3129.64|3138.24|3130.54|3136.51|3128.81|14
1648187250000|2022-03-25 05:47:30|3137.46|3129.76|3137.44|3129.74|3137.95|3130.25|3137.05|3129.35|16
1648187260000|2022-03-25 05:47:40|3137.93|3130.23|3137.44|3129.74|3138.26|3130.56|3137.44|3129.74|21
1648187270000|2022-03-25 05:47:50|3137.46|3129.76|3137.61|3129.91|3137.94|3130.24|3137.13|3129.43|24
1648187280000|2022-03-25 05:48:00|3137.54|3129.84|3137.58|3129.88|3137.58|3129.88|3136.75|3129.05|20
1648187290000|2022-03-25 05:48:10|3137|3129.3|3136.92|3129.22|3137.59|3129.89|3136.75|3129.05|20
1648187300000|2022-03-25 05:48:20|3137.42|3129.72|3137.03|3129.33|3137.42|3129.72|3136.56|3128.86|4
1648187310000|2022-03-25 05:48:30|3136.92|3129.22|3137.85|3130.15|3138.21|3130.51|3136.56|3128.86|24
1648187320000|2022-03-25 05:48:40|3137.73|3130.03|3137.18|3129.48|3137.86|3130.16|3137.02|3129.32|20
1648187330000|2022-03-25 05:48:50|3137.19|3129.49|3137.76|3130.06|3138.11|3130.41|3137.03|3129.33|18
1648187340000|2022-03-25 05:49:00|3137.77|3130.07|3137.49|3129.79|3137.79|3130.09|3137.36|3129.66|12
1648187350000|2022-03-25 05:49:10|3137.33|3129.63|3137.67|3129.97|3138.05|3130.35|3137.33|3129.63|17
1648187360000|2022-03-25 05:49:20|3137.49|3129.79|3137.49|3129.79|3138.06|3130.36|3137.49|3129.79|10
1648187370000|2022-03-25 05:49:30|3137.56|3129.86|3137.56|3129.86|3137.56|3129.86|3137.56|3129.86|1
1648187380000|2022-03-25 05:49:40|3137.72|3130.02|3137.9|3130.2|3138.03|3130.33|3137.72|3130.02|9
1648187390000|2022-03-25 05:49:50|3137.89|3130.19|3137.41|3129.71|3137.95|3130.25|3137.4|3129.7|18
1648187400000|2022-03-25 05:50:00|3137.55|3129.85|3137.42|3129.72|3137.85|3130.15|3137.31|3129.61|16
1648187410000|2022-03-25 05:50:10|3137.41|3129.71|3137.41|3129.71|3137.44|3129.74|3137.28|3129.58|7
1648187420000|2022-03-25 05:50:20|3137.42|3129.72|3137.32|3129.62|3137.74|3130.04|3137.32|3129.62|16
1648187430000|2022-03-25 05:50:30|3137.35|3129.65|3137.55|3129.85|3137.55|3129.85|3137.35|3129.65|3
1648187440000|2022-03-25 05:50:40|3137.54|3129.84|3137.55|3129.85|3137.55|3129.85|3137.54|3129.84|4
1648187450000|2022-03-25 05:50:50|3137.47|3129.77|3137.54|3129.84|3137.54|3129.84|3137.47|3129.77|3
1648187460000|2022-03-25 05:51:00|3137.53|3129.83|3137.5|3129.8|3137.54|3129.84|3137.5|3129.8|3
1648187470000|2022-03-25 05:51:10|3137.49|3129.79|3137.5|3129.8|3137.5|3129.8|3137.49|3129.79|2
1648187480000|2022-03-25 05:51:20|3137.82|3130.12|3137.82|3130.12|3137.82|3130.12|3137.82|3130.12|1
1648187490000|2022-03-25 05:51:30|3137.92|3130.22|3137.82|3130.12|3137.98|3130.28|3137.82|3130.12|10
1648187500000|2022-03-25 05:51:40|3137.92|3130.22|3137.91|3130.21|3138.66|3130.96|3137.74|3130.04|23
1648187510000|2022-03-25 05:51:50|3137.74|3130.04|3137.29|3129.59|3137.74|3130.04|3136.86|3129.16|10
1648187520000|2022-03-25 05:52:00|3137.18|3129.48|3137.2|3129.5|3137.23|3129.53|3137.18|3129.48|5
1648187530000|2022-03-25 05:52:10|3137.23|3129.53|3136.9|3129.2|3137.89|3130.19|3136.7|3129|23
1648187540000|2022-03-25 05:52:20|3137.45|3129.75|3137.25|3129.55|3137.79|3130.09|3136.84|3129.14|18
1648187550000|2022-03-25 05:52:30|3136.86|3129.16|3136.99|3129.29|3137.96|3130.26|3136.86|3129.16|15
1648187560000|2022-03-25 05:52:40|3136.97|3129.27|3137.63|3129.93|3137.75|3130.05|3136.97|3129.27|13
1648187570000|2022-03-25 05:52:50|3137.17|3129.47|3137.73|3130.03|3138.78|3131.08|3137.17|3129.47|16
1648187580000|2022-03-25 05:53:00|3137.55|3129.85|3137.25|3129.55|3138.22|3130.52|3137.23|3129.53|18
1648187590000|2022-03-25 05:53:10|3137.55|3129.85|3137.36|3129.66|3138.98|3131.28|3137.23|3129.53|21
1648187600000|2022-03-25 05:53:20|3137.23|3129.53|3137.79|3130.09|3138.1|3130.4|3137.23|3129.53|16
1648187610000|2022-03-25 05:53:30|3137.51|3129.81|3137|3129.3|3137.74|3130.04|3136.9|3129.2|24
1648187620000|2022-03-25 05:53:40|3136.98|3129.28|3136.76|3129.06|3137.57|3129.87|3136.72|3129.02|19
1648187630000|2022-03-25 05:53:50|3136.87|3129.17|3136.03|3128.33|3137.37|3129.67|3136.02|3128.32|28
1648187640000|2022-03-25 05:54:00|3136.31|3128.61|3135.92|3128.22|3137.53|3129.83|3135.9|3128.2|17
1648187650000|2022-03-25 05:54:10|3136.46|3128.76|3135.92|3128.22|3137.05|3129.35|3135.4|3127.7|22
1648187660000|2022-03-25 05:54:20|3136.6|3128.9|3134.82|3127.12|3136.61|3128.91|3134.42|3126.72|29
1648187670000|2022-03-25 05:54:30|3134.83|3127.13|3135.33|3127.63|3135.66|3127.96|3134.67|3126.97|19
1648187680000|2022-03-25 05:54:40|3135.34|3127.64|3134.84|3127.14|3135.94|3128.24|3134.8|3127.1|18
1648187690000|2022-03-25 05:54:50|3135.94|3128.24|3135.45|3127.75|3135.94|3128.24|3134.51|3126.81|19
1648187700000|2022-03-25 05:55:00|3135.57|3127.87|3134.74|3127.04|3135.57|3127.87|3134.73|3127.03|20
1648187710000|2022-03-25 05:55:10|3134.73|3127.03|3134.35|3126.65|3134.73|3127.03|3134.14|3126.44|11
1648187720000|2022-03-25 05:55:20|3134.34|3126.64|3134.4|3126.7|3134.4|3126.7|3134.28|3126.58|16
1648187730000|2022-03-25 05:55:30|3134.33|3126.63|3133.24|3125.54|3134.57|3126.87|3132.95|3125.25|21
1648187740000|2022-03-25 05:55:40|3133.09|3125.39|3133.82|3126.12|3134.18|3126.48|3133.09|3125.39|35
1648187750000|2022-03-25 05:55:50|3133.79|3126.09|3132.38|3124.68|3134.06|3126.36|3132.38|3124.68|37
1648187760000|2022-03-25 05:56:00|3133.7|3126|3132.23|3124.53|3133.85|3126.15|3132|3124.3|27
1648187770000|2022-03-25 05:56:10|3132.09|3124.39|3131.39|3123.69|3133.37|3125.67|3131.39|3123.69|21
1648187780000|2022-03-25 05:56:20|3132.28|3124.58|3132.67|3124.97|3132.77|3125.07|3131.16|3123.46|31
1648187790000|2022-03-25 05:56:30|3132.97|3125.27|3131.08|3123.38|3133.17|3125.47|3130.95|3123.25|18
1648187800000|2022-03-25 05:56:40|3131.39|3123.69|3131.07|3123.37|3131.58|3123.88|3131.07|3123.37|17
1648187810000|2022-03-25 05:56:50|3131.38|3123.68|3132.52|3124.82|3133.1|3125.4|3131.38|3123.68|19
1648187820000|2022-03-25 05:57:00|3132.57|3124.87|3132.56|3124.86|3132.57|3124.87|3132.44|3124.74|8
1648187830000|2022-03-25 05:57:10|3132.87|3125.17|3131.64|3123.94|3132.92|3125.22|3131.49|3123.79|22
1648187840000|2022-03-25 05:57:20|3131.89|3124.19|3131.66|3123.96|3132.13|3124.43|3131.66|3123.96|19
1648187850000|2022-03-25 05:57:30|3131.94|3124.24|3132.13|3124.43|3132.13|3124.43|3131.4|3123.7|10
1648187860000|2022-03-25 05:57:40|3131.66|3123.96|3131.93|3124.23|3131.94|3124.24|3131.66|3123.96|8
1648187870000|2022-03-25 05:57:50|3131.66|3123.96|3131.41|3123.71|3131.66|3123.96|3130.91|3123.21|8
1648187880000|2022-03-25 05:58:00|3131.5|3123.8|3131.3|3123.6|3132.23|3124.53|3131.3|3123.6|12
1648187890000|2022-03-25 05:58:10|3132.31|3124.61|3132.38|3124.68|3132.73|3125.03|3131.54|3123.84|31
1648187900000|2022-03-25 05:58:20|3132.23|3124.53|3132.34|3124.64|3132.89|3125.19|3132.21|3124.51|22
1648187910000|2022-03-25 05:58:30|3132.38|3124.68|3132.35|3124.65|3132.5|3124.8|3132.34|3124.64|19
1648187920000|2022-03-25 05:58:40|3132.46|3124.76|3131.63|3123.93|3132.46|3124.76|3131.63|3123.93|20
1648187930000|2022-03-25 05:58:50|3131.62|3123.92|3131.81|3124.11|3131.93|3124.23|3131.38|3123.68|19
1648187940000|2022-03-25 05:59:00|3131.82|3124.12|3131.82|3124.12|3131.94|3124.24|3131.64|3123.94|25
1648187950000|2022-03-25 05:59:10|3131.92|3124.22|3131.57|3123.87|3132.63|3124.93|3130.87|3123.17|22
1648187960000|2022-03-25 05:59:20|3131.61|3123.91|3131.11|3123.41|3132.15|3124.45|3130.66|3122.96|27
1648187970000|2022-03-25 05:59:30|3131.27|3123.57|3131.1|3123.4|3131.49|3123.79|3131.01|3123.31|24
1648187980000|2022-03-25 05:59:40|3131.09|3123.39|3131.16|3123.46|3131.17|3123.47|3131.01|3123.31|13
1648187990000|2022-03-25 05:59:50|3131.15|3123.45|3130.82|3123.12|3131.15|3123.45|3130.78|3123.08|22
1648188000000|2022-03-25 06:00:00|3130.78|3123.08|3130.72|3123.02|3130.88|3123.18|3130.48|3122.78|19
1648188010000|2022-03-25 06:00:10|3130.77|3123.07|3132.06|3124.36|3132.4|3124.7|3130.77|3123.07|19
1648188020000|2022-03-25 06:00:20|3132.04|3124.34|3132.12|3124.42|3132.31|3124.61|3131.95|3124.25|17
1648188030000|2022-03-25 06:00:30|3132.01|3124.31|3132.08|3124.38|3132.3|3124.6|3132|3124.3|18
1648188040000|2022-03-25 06:00:40|3132.06|3124.36|3132.08|3124.38|3132.08|3124.38|3132.04|3124.34|11
1648188050000|2022-03-25 06:00:50|3132.05|3124.35|3132.11|3124.41|3132.21|3124.51|3131.88|3124.18|21
1648188060000|2022-03-25 06:01:00|3131.9|3124.2|3132.17|3124.47|3132.72|3125.02|3131.68|3123.98|23
1648188070000|2022-03-25 06:01:10|3132.47|3124.77|3132.58|3124.88|3132.61|3124.91|3132.32|3124.62|11
1648188080000|2022-03-25 06:01:20|3132.17|3124.47|3132.02|3124.32|3132.17|3124.47|3132.02|3124.32|2
1648188090000|2022-03-25 06:01:30|3132.21|3124.51|3132.3|3124.6|3132.59|3124.89|3132.17|3124.47|9
1648188100000|2022-03-25 06:01:40|3132.56|3124.86|3132.61|3124.91|3132.61|3124.91|3132.27|3124.57|15
1648188110000|2022-03-25 06:01:50|3132.33|3124.63|3132.29|3124.59|3132.63|3124.93|3132.22|3124.52|10
1648188120000|2022-03-25 06:02:00|3132.3|3124.6|3133.67|3125.97|3133.67|3125.97|3132.28|3124.58|19
1648188130000|2022-03-25 06:02:10|3133.74|3126.04|3133.73|3126.03|3134.31|3126.61|3133.31|3125.61|34
1648188140000|2022-03-25 06:02:20|3133.89|3126.19|3133.67|3125.97|3133.92|3126.22|3133.61|3125.91|10
1648188150000|2022-03-25 06:02:30|3133.68|3125.98|3133.61|3125.91|3133.82|3126.12|3133.61|3125.91|12
1648188160000|2022-03-25 06:02:40|3133.68|3125.98|3133.82|3126.12|3133.82|3126.12|3133.61|3125.91|15
1648188170000|2022-03-25 06:02:50|3133.83|3126.13|3133.86|3126.16|3133.86|3126.16|3133.83|3126.13|2
1648188180000|2022-03-25 06:03:00|3133.87|3126.17|3133.86|3126.16|3134.28|3126.58|3133.86|3126.16|4
1648188190000|2022-03-25 06:03:10|3134.28|3126.58|3133.86|3126.16|3134.28|3126.58|3133.86|3126.16|4
1648188200000|2022-03-25 06:03:20|3134.14|3126.44|3133.83|3126.13|3134.23|3126.53|3133.83|3126.13|25
1648188210000|2022-03-25 06:03:30|3133.84|3126.14|3134.03|3126.33|3134.47|3126.77|3133.68|3125.98|30
1648188220000|2022-03-25 06:03:40|3134.01|3126.31|3134.09|3126.39|3134.45|3126.75|3133.7|3126|33
1648188230000|2022-03-25 06:03:50|3134.07|3126.37|3134.12|3126.42|3134.29|3126.59|3133.98|3126.28|32
1648188240000|2022-03-25 06:04:00|3134.11|3126.41|3133.89|3126.19|3134.16|3126.46|3133.83|3126.13|14
1648188250000|2022-03-25 06:04:10|3133.99|3126.29|3133.34|3125.64|3134.14|3126.44|3133.22|3125.52|34
1648188260000|2022-03-25 06:04:20|3133.03|3125.33|3133.05|3125.35|3133.41|3125.71|3132.94|3125.24|32
1648188270000|2022-03-25 06:04:30|3133.17|3125.47|3133.9|3126.2|3133.9|3126.2|3132.99|3125.29|30
1648188280000|2022-03-25 06:04:40|3133.66|3125.96|3133.2|3125.5|3133.69|3125.99|3132.98|3125.28|26
1648188290000|2022-03-25 06:04:50|3133.17|3125.47|3133.22|3125.52|3133.24|3125.54|3132.86|3125.16|29
1648188300000|2022-03-25 06:05:00|3133.24|3125.54|3133.88|3126.18|3133.88|3126.18|3132.98|3125.28|22
1648188310000|2022-03-25 06:05:10|3133.89|3126.19|3133.93|3126.23|3133.97|3126.27|3133.86|3126.16|14
1648188320000|2022-03-25 06:05:20|3133.94|3126.24|3133.86|3126.16|3134.13|3126.43|3133.69|3125.99|22
1648188330000|2022-03-25 06:05:30|3133.87|3126.17|3134.36|3126.66|3134.36|3126.66|3133.87|3126.17|12
1648188340000|2022-03-25 06:05:40|3134.41|3126.71|3135.71|3128.01|3136.84|3129.14|3134.41|3126.71|25
1648188350000|2022-03-25 06:05:50|3136.85|3129.15|3135.62|3127.92|3136.85|3129.15|3135.45|3127.75|33
1648188360000|2022-03-25 06:06:00|3135.81|3128.11|3135.71|3128.01|3135.96|3128.26|3134.95|3127.25|16
1648188370000|2022-03-25 06:06:10|3135.72|3128.02|3135.59|3127.89|3135.72|3128.02|3135.23|3127.53|9
1648188380000|2022-03-25 06:06:20|3135.68|3127.98|3135.82|3128.12|3135.82|3128.12|3135.63|3127.93|8
1648188390000|2022-03-25 06:06:30|3135.81|3128.11|3135.88|3128.18|3135.92|3128.22|3135.81|3128.11|10
1648188400000|2022-03-25 06:06:40|3135.93|3128.23|3137.19|3129.49|3137.21|3129.51|3135.93|3128.23|23
1648188410000|2022-03-25 06:06:50|3136.72|3129.02|3137.27|3129.57|3137.27|3129.57|3136.72|3129.02|7
1648188420000|2022-03-25 06:07:00|3136.86|3129.16|3137.05|3129.35|3137.2|3129.5|3136.86|3129.16|5
1648188430000|2022-03-25 06:07:10|3137.33|3129.63|3137.33|3129.63|3137.78|3130.08|3136.2|3128.5|26
1648188440000|2022-03-25 06:07:20|3137.15|3129.45|3137.06|3129.36|3137.71|3130.01|3136.2|3128.5|11
1648188450000|2022-03-25 06:07:30|3137.19|3129.49|3137.23|3129.53|3137.37|3129.67|3136.74|3129.04|15
1648188460000|2022-03-25 06:07:40|3137.08|3129.38|3137.76|3130.06|3139.33|3131.63|3137.06|3129.36|21
1648188470000|2022-03-25 06:07:50|3137.7|3130|3139.24|3131.54|3139.98|3132.28|3137.39|3129.69|33
1648188480000|2022-03-25 06:08:00|3139.28|3131.58|3139.88|3132.18|3140.33|3132.63|3138.33|3130.63|31
1648188490000|2022-03-25 06:08:10|3138.89|3131.19|3138.91|3131.21|3139.83|3132.13|3138.15|3130.45|22
1648188500000|2022-03-25 06:08:20|3138.9|3131.2|3138.97|3131.27|3139.02|3131.32|3138.41|3130.71|22
1648188510000|2022-03-25 06:08:30|3138.8|3131.1|3139.01|3131.31|3139.3|3131.6|3138.61|3130.91|18
1648188520000|2022-03-25 06:08:40|3138.99|3131.29|3138.08|3130.38|3138.99|3131.29|3138.06|3130.36|31
1648188530000|2022-03-25 06:08:50|3138.09|3130.39|3138.39|3130.69|3138.57|3130.87|3138.09|3130.39|22
1648188540000|2022-03-25 06:09:00|3138.44|3130.74|3138.27|3130.57|3138.44|3130.74|3138.1|3130.4|17
1648188550000|2022-03-25 06:09:10|3138.3|3130.6|3137.94|3130.24|3138.69|3130.99|3137.79|3130.09|21
1648188560000|2022-03-25 06:09:20|3137.52|3129.82|3139.05|3131.35|3140.22|3132.52|3137.52|3129.82|19
1648188570000|2022-03-25 06:09:30|3139.3|3131.6|3139.06|3131.36|3140.62|3132.92|3138.31|3130.61|33
1648188580000|2022-03-25 06:09:40|3138.66|3130.96|3139.54|3131.84|3140.27|3132.57|3138.66|3130.96|29
1648188590000|2022-03-25 06:09:50|3139.38|3131.68|3139.7|3132|3140.36|3132.66|3138.69|3130.99|26
1648188600000|2022-03-25 06:10:00|3140.47|3132.77|3139.51|3131.81|3141.12|3133.42|3139.02|3131.32|35
1648188610000|2022-03-25 06:10:10|3139.04|3131.34|3140.3|3132.6|3141.43|3133.73|3139.04|3131.34|17
1648188620000|2022-03-25 06:10:20|3140.43|3132.73|3140.25|3132.55|3141.39|3133.69|3140.22|3132.52|13
1648188630000|2022-03-25 06:10:30|3140.22|3132.52|3140.4|3132.7|3141.49|3133.79|3140.07|3132.37|15
1648188640000|2022-03-25 06:10:40|3141.4|3133.7|3139.65|3131.95|3141.58|3133.88|3139.65|3131.95|20
1648188650000|2022-03-25 06:10:50|3139.44|3131.74|3139.69|3131.99|3139.71|3132.01|3139.04|3131.34|11
1648188660000|2022-03-25 06:11:00|3139.77|3132.07|3140.19|3132.49|3140.86|3133.16|3139.04|3131.34|25
1648188670000|2022-03-25 06:11:10|3140.2|3132.5|3139.85|3132.15|3140.48|3132.78|3139.05|3131.35|22
1648188680000|2022-03-25 06:11:20|3139.3|3131.6|3140.13|3132.43|3140.76|3133.06|3139.3|3131.6|15
1648188690000|2022-03-25 06:11:30|3140.02|3132.32|3140.34|3132.64|3140.39|3132.69|3139.53|3131.83|14
1648188700000|2022-03-25 06:11:40|3140.55|3132.85|3139.43|3131.73|3140.55|3132.85|3139.43|3131.73|8
1648188710000|2022-03-25 06:11:50|3139.52|3131.82|3140.18|3132.48|3140.3|3132.6|3139.52|3131.82|17
1648188720000|2022-03-25 06:12:00|3140.17|3132.47|3139.63|3131.93|3140.17|3132.47|3139.63|3131.93|13
1648188730000|2022-03-25 06:12:10|3139.79|3132.09|3139.77|3132.07|3140.2|3132.5|3139.63|3131.93|23
1648188740000|2022-03-25 06:12:20|3139.78|3132.08|3140.03|3132.33|3140.18|3132.48|3139.78|3132.08|10
1648188750000|2022-03-25 06:12:30|3140.04|3132.34|3140.08|3132.38|3140.79|3133.09|3139.94|3132.24|24
1648188760000|2022-03-25 06:12:40|3139.85|3132.15|3139.75|3132.05|3140.26|3132.56|3139.75|3132.05|14
1648188770000|2022-03-25 06:12:50|3140.17|3132.47|3140.12|3132.42|3140.34|3132.64|3139.44|3131.74|17
1648188780000|2022-03-25 06:13:00|3140.48|3132.78|3139.77|3132.07|3140.49|3132.79|3139.66|3131.96|20
1648188790000|2022-03-25 06:13:10|3139.74|3132.04|3139.75|3132.05|3139.97|3132.27|3139.74|3132.04|5
1648188800000|2022-03-25 06:13:20|3139.9|3132.2|3140.4|3132.7|3140.4|3132.7|3139.52|3131.82|11
1648188810000|2022-03-25 06:13:30|3140.07|3132.37|3139.54|3131.84|3140.4|3132.7|3139.44|3131.74|21
1648188820000|2022-03-25 06:13:40|3139.92|3132.22|3140.37|3132.67|3140.54|3132.84|3139.47|3131.77|12
1648188830000|2022-03-25 06:13:50|3139.47|3131.77|3139.47|3131.77|3139.81|3132.11|3139.47|3131.77|4
1648188840000|2022-03-25 06:14:00|3139.81|3132.11|3139.85|3132.15|3140.12|3132.42|3139.17|3131.47|22
1648188850000|2022-03-25 06:14:10|3139.91|3132.21|3139.91|3132.21|3139.91|3132.21|3139.91|3132.21|1
1648188860000|2022-03-25 06:14:20|3139.93|3132.23|3139.91|3132.21|3139.94|3132.24|3139.91|3132.21|4
1648188870000|2022-03-25 06:14:30|3139.68|3131.98|3139.7|3132|3139.92|3132.22|3139.58|3131.88|8
1648188880000|2022-03-25 06:14:40|3139.82|3132.12|3140|3132.3|3140.54|3132.84|3139.7|3132|9
1648188890000|2022-03-25 06:14:50|3139.85|3132.15|3140.01|3132.31|3140.17|3132.47|3139.85|3132.15|16
1648188900000|2022-03-25 06:15:00|3139.97|3132.27|3139.77|3132.07|3140.1|3132.4|3139.58|3131.88|16
1648188910000|2022-03-25 06:15:10|3139.59|3131.89|3140.63|3132.93|3141.1|3133.4|3139.59|3131.89|14
1648188920000|2022-03-25 06:15:20|3140.27|3132.57|3140.29|3132.59|3141.41|3133.71|3139.85|3132.15|10
1648188930000|2022-03-25 06:15:30|3140.42|3132.72|3140.67|3132.97|3141.51|3133.81|3139.85|3132.15|18
1648188940000|2022-03-25 06:15:40|3140.91|3133.21|3140.83|3133.13|3140.91|3133.21|3140.67|3132.97|3
1648188950000|2022-03-25 06:15:50|3140.95|3133.25|3140.95|3133.25|3140.95|3133.25|3140.95|3133.25|1
1648188960000|2022-03-25 06:16:00|3140.96|3133.26|3141.53|3133.83|3141.53|3133.83|3140.95|3133.25|7
1648188970000|2022-03-25 06:16:10|3142.96|3135.26|3143.82|3136.12|3144.36|3136.66|3142.9|3135.2|26
1648188980000|2022-03-25 06:16:20|3143.8|3136.1|3143.86|3136.16|3143.86|3136.16|3143.58|3135.88|18
1648188990000|2022-03-25 06:16:30|3143.89|3136.19|3143.83|3136.13|3143.93|3136.23|3143.59|3135.89|11
1648189000000|2022-03-25 06:16:40|3143.88|3136.18|3144.1|3136.4|3144.82|3137.12|3143.88|3136.18|26
1648189010000|2022-03-25 06:16:50|3144.11|3136.41|3145.73|3138.03|3146.27|3138.57|3144.11|3136.41|28
1648189020000|2022-03-25 06:17:00|3146.18|3138.48|3144.74|3137.04|3146.18|3138.48|3144.74|3137.04|31
1648189030000|2022-03-25 06:17:10|3145.02|3137.32|3143.65|3135.95|3145.11|3137.41|3143.64|3135.94|38
1648189040000|2022-03-25 06:17:20|3143.41|3135.71|3143.07|3135.37|3144.06|3136.36|3142.59|3134.89|35
1648189050000|2022-03-25 06:17:30|3143.06|3135.36|3142.76|3135.06|3143.29|3135.59|3142.76|3135.06|29
1648189060000|2022-03-25 06:17:40|3142.81|3135.11|3141.81|3134.11|3143.14|3135.44|3141.81|3134.11|24
1648189070000|2022-03-25 06:17:50|3142.3|3134.6|3141.9|3134.2|3142.38|3134.68|3141.21|3133.51|32
1648189080000|2022-03-25 06:18:00|3141.37|3133.67|3141.28|3133.58|3141.94|3134.24|3141.17|3133.47|15
1648189090000|2022-03-25 06:18:10|3141.37|3133.67|3141.37|3133.67|3141.99|3134.29|3141.18|3133.48|22
1648189100000|2022-03-25 06:18:20|3141.08|3133.38|3142.3|3134.6|3142.65|3134.95|3140.93|3133.23|19
1648189110000|2022-03-25 06:18:30|3142.4|3134.7|3142.33|3134.63|3142.76|3135.06|3141.95|3134.25|29
1648189120000|2022-03-25 06:18:40|3142.3|3134.6|3142.67|3134.97|3142.94|3135.24|3142.23|3134.53|26
1648189130000|2022-03-25 06:18:50|3142.8|3135.1|3142.47|3134.77|3143.16|3135.46|3142.22|3134.52|18
1648189140000|2022-03-25 06:19:00|3142.36|3134.66|3141.64|3133.94|3142.45|3134.75|3141.14|3133.44|27
1648189150000|2022-03-25 06:19:10|3141.38|3133.68|3141.47|3133.77|3142.46|3134.76|3141.06|3133.36|16
1648189160000|2022-03-25 06:19:20|3141.48|3133.78|3141.82|3134.12|3142.7|3135|3141.48|3133.78|11
1648189170000|2022-03-25 06:19:30|3141.86|3134.16|3142.07|3134.37|3142.07|3134.37|3141.82|3134.12|9
1648189180000|2022-03-25 06:19:40|3142.09|3134.39|3142.76|3135.06|3142.76|3135.06|3142.09|3134.39|6
1648189190000|2022-03-25 06:19:50|3142.75|3135.05|3143.15|3135.45|3143.18|3135.48|3142.75|3135.05|4
1648189200000|2022-03-25 06:20:00|3143.17|3135.47|3143.3|3135.6|3143.39|3135.69|3143.11|3135.41|20
1648189210000|2022-03-25 06:20:10|3143.28|3135.58|3142.64|3134.94|3143.31|3135.61|3142.64|3134.94|19
1648189220000|2022-03-25 06:20:20|3142.71|3135.01|3142.6|3134.9|3143.86|3136.16|3142.6|3134.9|11
1648189230000|2022-03-25 06:20:30|3142.61|3134.91|3143.1|3135.4|3143.78|3136.08|3142.61|3134.91|25
1648189240000|2022-03-25 06:20:40|3143.35|3135.65|3143.09|3135.39|3143.96|3136.26|3142.4|3134.7|19
1648189250000|2022-03-25 06:20:50|3142.89|3135.19|3144.2|3136.5|3144.23|3136.53|3142.89|3135.19|26
1648189260000|2022-03-25 06:21:00|3144.19|3136.49|3145.13|3137.43|3145.34|3137.64|3143.85|3136.15|26
1648189270000|2022-03-25 06:21:10|3145.11|3137.41|3145.55|3137.85|3145.64|3137.94|3145.11|3137.41|15
1648189280000|2022-03-25 06:21:20|3145.52|3137.82|3145.63|3137.93|3146.13|3138.43|3145.44|3137.74|12
1648189290000|2022-03-25 06:21:30|3145.52|3137.82|3145.44|3137.74|3146.13|3138.43|3145.44|3137.74|15
1648189300000|2022-03-25 06:21:40|3145.62|3137.92|3146.17|3138.47|3146.86|3139.16|3145.44|3137.74|17
1648189310000|2022-03-25 06:21:50|3146.21|3138.51|3145.8|3138.1|3146.21|3138.51|3145.51|3137.81|25
1648189320000|2022-03-25 06:22:00|3145.86|3138.16|3145.72|3138.02|3145.89|3138.19|3145.72|3138.02|6
1648189330000|2022-03-25 06:22:10|3145.73|3138.03|3145.7|3138|3145.8|3138.1|3145.66|3137.96|5
1648189340000|2022-03-25 06:22:20|3145.56|3137.86|3145.69|3137.99|3145.78|3138.08|3145.18|3137.48|25
1648189350000|2022-03-25 06:22:30|3145.52|3137.82|3145.75|3138.05|3145.83|3138.13|3145.52|3137.82|17
1648189360000|2022-03-25 06:22:40|3145.76|3138.06|3145.69|3137.99|3146.42|3138.72|3145.48|3137.78|17
1648189370000|2022-03-25 06:22:50|3145.76|3138.06|3145.72|3138.02|3145.96|3138.26|3145.69|3137.99|7
1648189380000|2022-03-25 06:23:00|3145.79|3138.09|3145.72|3138.02|3145.79|3138.09|3145.72|3138.02|2
1648189390000|2022-03-25 06:23:10|3145.79|3138.09|3145.8|3138.1|3145.8|3138.1|3145.79|3138.09|2
1648189400000|2022-03-25 06:23:20|3145.72|3138.02|3146.61|3138.91|3146.61|3138.91|3145.72|3138.02|15
1648189410000|2022-03-25 06:23:30|3146.6|3138.9|3146.14|3138.44|3146.73|3139.03|3145.91|3138.21|29
1648189420000|2022-03-25 06:23:40|3146.24|3138.54|3146.13|3138.43|3146.82|3139.12|3146.13|3138.43|21
1648189430000|2022-03-25 06:23:50|3146.47|3138.77|3146.23|3138.53|3146.47|3138.77|3145.64|3137.94|34
1648189440000|2022-03-25 06:24:00|3145.7|3138|3146.41|3138.71|3146.42|3138.72|3145.43|3137.73|27
1648189450000|2022-03-25 06:24:10|3145.43|3137.73|3145.52|3137.82|3146.41|3138.71|3144.78|3137.08|24
1648189460000|2022-03-25 06:24:20|3145.64|3137.94|3146.09|3138.39|3146.1|3138.4|3144.69|3136.99|33
1648189470000|2022-03-25 06:24:30|3145.16|3137.46|3144.72|3137.02|3145.21|3137.51|3144.71|3137.01|17
1648189480000|2022-03-25 06:24:40|3144.75|3137.05|3144.76|3137.06|3145.22|3137.52|3144.08|3136.38|24
1648189490000|2022-03-25 06:24:50|3144.87|3137.17|3145.05|3137.35|3145.19|3137.49|3144.76|3137.06|9
1648189500000|2022-03-25 06:25:00|3145.06|3137.36|3145.07|3137.37|3145.07|3137.37|3145.06|3137.36|2
1648189510000|2022-03-25 06:25:10|3145.19|3137.49|3145.1|3137.4|3145.19|3137.49|3144.68|3136.98|15
1648189520000|2022-03-25 06:25:20|3145.08|3137.38|3145.06|3137.36|3145.09|3137.39|3144.65|3136.95|10
1648189530000|2022-03-25 06:25:30|3145.28|3137.58|3145.2|3137.5|3146.43|3138.73|3145.12|3137.42|12
1648189540000|2022-03-25 06:25:40|3144.87|3137.17|3145.16|3137.46|3145.2|3137.5|3144.87|3137.17|9
1648189550000|2022-03-25 06:25:50|3145.15|3137.45|3145.22|3137.52|3145.28|3137.58|3145.14|3137.44|7
1648189560000|2022-03-25 06:26:00|3145.26|3137.56|3144.81|3137.11|3145.96|3138.26|3144.23|3136.53|29
1648189570000|2022-03-25 06:26:10|3144.82|3137.12|3144.74|3137.04|3145.77|3138.07|3144.44|3136.74|23
1648189580000|2022-03-25 06:26:20|3144.67|3136.97|3144.84|3137.14|3145.12|3137.42|3144.58|3136.88|23
1648189590000|2022-03-25 06:26:30|3144.83|3137.13|3144.15|3136.45|3145.17|3137.47|3144.12|3136.42|32
1648189600000|2022-03-25 06:26:40|3144.54|3136.84|3144.63|3136.93|3144.81|3137.11|3144.15|3136.45|27
1648189610000|2022-03-25 06:26:50|3144.67|3136.97|3144.07|3136.37|3144.73|3137.03|3144.07|3136.37|24
1648189620000|2022-03-25 06:27:00|3144.17|3136.47|3144.01|3136.31|3144.21|3136.51|3144|3136.3|24
1648189630000|2022-03-25 06:27:10|3144.09|3136.39|3143.85|3136.15|3144.53|3136.83|3143.59|3135.89|20
1648189640000|2022-03-25 06:27:20|3143.65|3135.95|3143.74|3136.04|3144.03|3136.33|3143.65|3135.95|25
1648189650000|2022-03-25 06:27:30|3143.73|3136.03|3143.03|3135.33|3143.88|3136.18|3143.03|3135.33|24
1648189660000|2022-03-25 06:27:40|3143.18|3135.48|3144.17|3136.47|3145|3137.3|3143.03|3135.33|27
1648189670000|2022-03-25 06:27:50|3145|3137.3|3144.91|3137.21|3145.64|3137.94|3143.85|3136.15|28
1648189680000|2022-03-25 06:28:00|3144.95|3137.25|3144.37|3136.67|3145.69|3137.99|3144.37|3136.67|18
1648189690000|2022-03-25 06:28:10|3144.38|3136.68|3144.88|3137.18|3146.17|3138.47|3144.18|3136.48|31
1648189700000|2022-03-25 06:28:20|3145.15|3137.45|3144.88|3137.18|3146.16|3138.46|3144.82|3137.12|30
1648189710000|2022-03-25 06:28:30|3145.13|3137.43|3145.12|3137.42|3146.1|3138.4|3144.44|3136.74|25
1648189720000|2022-03-25 06:28:40|3145.11|3137.41|3146.1|3138.4|3146.15|3138.45|3144.73|3137.03|20
1648189730000|2022-03-25 06:28:50|3145.12|3137.42|3146.14|3138.44|3146.21|3138.51|3144.88|3137.18|17
1648189740000|2022-03-25 06:29:00|3145.14|3137.44|3145.32|3137.62|3145.42|3137.72|3145.12|3137.42|12
1648189750000|2022-03-25 06:29:10|3145.13|3137.43|3145.15|3137.45|3145.34|3137.64|3145.13|3137.43|17
1648189760000|2022-03-25 06:29:20|3145.14|3137.44|3145.28|3137.58|3145.35|3137.65|3145.05|3137.35|7
1648189770000|2022-03-25 06:29:30|3145.29|3137.59|3144.53|3136.83|3145.29|3137.59|3144.51|3136.81|13
1648189780000|2022-03-25 06:29:40|3144.67|3136.97|3145.18|3137.48|3145.19|3137.49|3144.6|3136.9|13
1648189790000|2022-03-25 06:29:50|3145.2|3137.5|3145.02|3137.32|3145.62|3137.92|3144.76|3137.06|22
1648189800000|2022-03-25 06:30:00|3144.76|3137.06|3144.96|3137.26|3146.04|3138.34|3144.74|3137.04|15
1648189810000|2022-03-25 06:30:10|3146|3138.3|3146.07|3138.37|3146.2|3138.5|3144.74|3137.04|16
1648189820000|2022-03-25 06:30:20|3146.08|3138.38|3145|3137.3|3146.08|3138.38|3144.8|3137.1|8
1648189830000|2022-03-25 06:30:30|3145.01|3137.31|3145|3137.3|3145.15|3137.45|3144.79|3137.09|19
1648189840000|2022-03-25 06:30:40|3144.99|3137.29|3145.03|3137.33|3145.03|3137.33|3144.63|3136.93|27
1648189850000|2022-03-25 06:30:50|3145.04|3137.34|3144.97|3137.27|3145.08|3137.38|3144.26|3136.56|23
1648189860000|2022-03-25 06:31:00|3145|3137.3|3144.72|3137.02|3145|3137.3|3144.48|3136.78|19
1648189870000|2022-03-25 06:31:10|3144.73|3137.03|3144.25|3136.55|3144.86|3137.16|3144.21|3136.51|25
1648189880000|2022-03-25 06:31:20|3144.18|3136.48|3143.97|3136.27|3145|3137.3|3143.83|3136.13|29
1648189890000|2022-03-25 06:31:30|3144|3136.3|3144.22|3136.52|3144.72|3137.02|3143.74|3136.04|26
1648189900000|2022-03-25 06:31:40|3144.25|3136.55|3144.17|3136.47|3144.46|3136.76|3142.66|3134.96|13
1648189910000|2022-03-25 06:31:50|3143.8|3136.1|3143.94|3136.24|3144.49|3136.79|3143.79|3136.09|27
1648189920000|2022-03-25 06:32:00|3144|3136.3|3143.97|3136.27|3144.39|3136.69|3143.75|3136.05|25
1648189930000|2022-03-25 06:32:10|3143.95|3136.25|3143.21|3135.51|3144.16|3136.46|3143.07|3135.37|28
1648189940000|2022-03-25 06:32:20|3143.2|3135.5|3142.97|3135.27|3143.78|3136.08|3142.79|3135.09|28
1648189950000|2022-03-25 06:32:30|3142.98|3135.28|3142.69|3134.99|3142.99|3135.29|3142.67|3134.97|28
1648189960000|2022-03-25 06:32:40|3142.79|3135.09|3142.73|3135.03|3142.79|3135.09|3142.24|3134.54|21
1648189970000|2022-03-25 06:32:50|3142.72|3135.02|3142.57|3134.87|3142.76|3135.06|3142.52|3134.82|23
1648189980000|2022-03-25 06:33:00|3142.54|3134.84|3142.32|3134.62|3142.95|3135.25|3142.27|3134.57|27
1648189990000|2022-03-25 06:33:10|3142.25|3134.55|3142.3|3134.6|3142.32|3134.62|3142.19|3134.49|19
1648190000000|2022-03-25 06:33:20|3142.24|3134.54|3144.12|3136.42|3144.53|3136.83|3142.24|3134.54|27
1648190010000|2022-03-25 06:33:30|3144.53|3136.83|3144.23|3136.53|3145.45|3137.75|3143.95|3136.25|30
1648190020000|2022-03-25 06:33:40|3144.36|3136.66|3146.7|3139|3146.88|3139.18|3143.71|3136.01|27
1648190030000|2022-03-25 06:33:50|3146.26|3138.56|3147.75|3140.05|3148.55|3140.85|3145.95|3138.25|34
1648190040000|2022-03-25 06:34:00|3147.91|3140.21|3146.66|3138.96|3147.98|3140.28|3146.66|3138.96|31
1648190050000|2022-03-25 06:34:10|3146.78|3139.08|3149.56|3141.86|3149.56|3141.86|3146.65|3138.95|29
1648190060000|2022-03-25 06:34:20|3148.38|3140.68|3149.64|3141.94|3149.69|3141.99|3148.38|3140.68|32
1648190070000|2022-03-25 06:34:30|3148.53|3140.83|3149.83|3142.13|3149.83|3142.13|3147.93|3140.23|34
1648190080000|2022-03-25 06:34:40|3148.78|3141.08|3148.7|3141|3149.9|3142.2|3148.41|3140.71|30
1648190090000|2022-03-25 06:34:50|3149.72|3142.02|3148.62|3140.92|3149.72|3142.02|3148.49|3140.79|31
1648190100000|2022-03-25 06:35:00|3148.41|3140.71|3148.66|3140.96|3148.77|3141.07|3148.41|3140.71|29
1648190110000|2022-03-25 06:35:10|3148.65|3140.95|3148.63|3140.93|3148.88|3141.18|3148.52|3140.82|11
1648190120000|2022-03-25 06:35:20|3148.62|3140.92|3147.19|3139.49|3148.62|3140.92|3146.85|3139.15|22
1648190130000|2022-03-25 06:35:30|3147.2|3139.5|3147.14|3139.44|3147.26|3139.56|3146.96|3139.26|25
1648190140000|2022-03-25 06:35:40|3147.03|3139.33|3146.58|3138.88|3147.14|3139.44|3146.46|3138.76|27
1648190150000|2022-03-25 06:35:50|3145.29|3137.59|3145.89|3138.19|3146.53|3138.83|3145.29|3137.59|15
1648190160000|2022-03-25 06:36:00|3145.87|3138.17|3145.9|3138.2|3146.3|3138.6|3145.39|3137.69|19
1648190170000|2022-03-25 06:36:10|3145.84|3138.14|3145.85|3138.15|3146|3138.3|3145.03|3137.33|16
1648190180000|2022-03-25 06:36:20|3145.05|3137.35|3147.25|3139.55|3147.25|3139.55|3145.01|3137.31|18
1648190190000|2022-03-25 06:36:30|3146.15|3138.45|3145.88|3138.18|3147.17|3139.47|3145.87|3138.17|20
1648190200000|2022-03-25 06:36:40|3147.06|3139.36|3147.97|3140.27|3148|3140.3|3146.03|3138.33|35
1648190210000|2022-03-25 06:36:50|3147.98|3140.28|3147.57|3139.87|3147.98|3140.28|3146.73|3139.03|27
1648190220000|2022-03-25 06:37:00|3146.91|3139.21|3146.39|3138.69|3147.85|3140.15|3146.3|3138.6|22
1648190230000|2022-03-25 06:37:10|3146.41|3138.71|3146.75|3139.05|3146.76|3139.06|3146.14|3138.44|23
1648190240000|2022-03-25 06:37:20|3146.78|3139.08|3146.41|3138.71|3146.8|3139.1|3146.41|3138.71|6
1648190250000|2022-03-25 06:37:30|3146.08|3138.38|3146.75|3139.05|3146.75|3139.05|3146.08|3138.38|6
1648190260000|2022-03-25 06:37:40|3146.79|3139.09|3146.03|3138.33|3146.79|3139.09|3145.4|3137.7|22
1648190270000|2022-03-25 06:37:50|3146|3138.3|3146.5|3138.8|3146.57|3138.87|3145.85|3138.15|23
1648190280000|2022-03-25 06:38:00|3146.51|3138.81|3146.24|3138.54|3147.23|3139.53|3145.77|3138.07|27
1648190290000|2022-03-25 06:38:10|3146.04|3138.34|3145.77|3138.07|3146.86|3139.16|3145.71|3138.01|27
1648190300000|2022-03-25 06:38:20|3145.87|3138.17|3147.09|3139.39|3147.09|3139.39|3145.74|3138.04|24
1648190310000|2022-03-25 06:38:30|3147.1|3139.4|3145.91|3138.21|3147.1|3139.4|3145.85|3138.15|14
1648190320000|2022-03-25 06:38:40|3146|3138.3|3146.26|3138.56|3147|3139.3|3145.69|3137.99|27
1648190330000|2022-03-25 06:38:50|3146.22|3138.52|3146.95|3139.25|3146.95|3139.25|3145.43|3137.73|28
1648190340000|2022-03-25 06:39:00|3146.94|3139.24|3146.92|3139.22|3147.06|3139.36|3146.78|3139.08|13
1648190350000|2022-03-25 06:39:10|3146.96|3139.26|3147.26|3139.56|3147.3|3139.6|3146.75|3139.05|11
1648190360000|2022-03-25 06:39:20|3147.45|3139.75|3148.21|3140.51|3148.3|3140.6|3147.45|3139.75|15
1648190370000|2022-03-25 06:39:30|3148.07|3140.37|3148.42|3140.72|3148.62|3140.92|3147.35|3139.65|28
1648190380000|2022-03-25 06:39:40|3148.4|3140.7|3148.08|3140.38|3148.41|3140.71|3147.8|3140.1|20
1648190390000|2022-03-25 06:39:50|3148.1|3140.4|3148.42|3140.72|3149.18|3141.48|3148.1|3140.4|20
1648190400000|2022-03-25 06:40:00|3148.61|3140.91|3148.44|3140.74|3149.27|3141.57|3148.26|3140.56|25
1648190410000|2022-03-25 06:40:10|3148.45|3140.75|3148.52|3140.82|3148.8|3141.1|3148.42|3140.72|23
1648190420000|2022-03-25 06:40:20|3148.6|3140.9|3148.5|3140.8|3148.85|3141.15|3148.5|3140.8|24
1648190430000|2022-03-25 06:40:30|3148.51|3140.81|3148.55|3140.85|3148.78|3141.08|3148.51|3140.81|10
1648190440000|2022-03-25 06:40:40|3148.76|3141.06|3148.81|3141.11|3148.84|3141.14|3148.62|3140.92|9
1648190450000|2022-03-25 06:40:50|3148.88|3141.18|3149.35|3141.65|3150.13|3142.43|3148.45|3140.75|23
1648190460000|2022-03-25 06:41:00|3149.17|3141.47|3149.64|3141.94|3150.28|3142.58|3148.94|3141.24|18
1648190470000|2022-03-25 06:41:10|3149.6|3141.9|3149.3|3141.6|3150.2|3142.5|3149.21|3141.51|30
1648190480000|2022-03-25 06:41:20|3149.34|3141.64|3148.78|3141.08|3149.76|3142.06|3148.76|3141.06|24
1648190490000|2022-03-25 06:41:30|3148.77|3141.07|3148.98|3141.28|3149.2|3141.5|3148.02|3140.32|30
1648190500000|2022-03-25 06:41:40|3148.83|3141.13|3147.73|3140.03|3148.9|3141.2|3147.56|3139.86|31
1648190510000|2022-03-25 06:41:50|3148.39|3140.69|3147.67|3139.97|3148.41|3140.71|3147.59|3139.89|30
1648190520000|2022-03-25 06:42:00|3147.68|3139.98|3147.83|3140.13|3147.95|3140.25|3147.65|3139.95|31
1648190530000|2022-03-25 06:42:10|3147.82|3140.12|3147.68|3139.98|3147.82|3140.12|3147.67|3139.97|17
1648190540000|2022-03-25 06:42:20|3147.72|3140.02|3148.07|3140.37|3148.1|3140.4|3147.43|3139.73|28
1648190550000|2022-03-25 06:42:30|3147.94|3140.24|3147.72|3140.02|3148.1|3140.4|3147.69|3139.99|26
1648190560000|2022-03-25 06:42:40|3147.7|3140|3147.83|3140.13|3147.83|3140.13|3147.68|3139.98|17
1648190570000|2022-03-25 06:42:50|3147.86|3140.16|3147.42|3139.72|3147.86|3140.16|3147.35|3139.65|27
1648190580000|2022-03-25 06:43:00|3147.43|3139.73|3147.83|3140.13|3148.69|3140.99|3147.18|3139.48|31
1648190590000|2022-03-25 06:43:10|3147.82|3140.12|3143.92|3136.22|3148.35|3140.65|3143.29|3135.59|37
1648190600000|2022-03-25 06:43:20|3143.23|3135.53|3144.37|3136.67|3144.63|3136.93|3143.16|3135.46|38
1648190610000|2022-03-25 06:43:30|3144.42|3136.72|3145.06|3137.36|3145.14|3137.44|3143.21|3135.51|38
1648190620000|2022-03-25 06:43:40|3144.99|3137.29|3145.25|3137.55|3145.3|3137.6|3144.17|3136.47|33
1648190630000|2022-03-25 06:43:50|3144.72|3137.02|3144.4|3136.7|3145.03|3137.33|3143.29|3135.59|32
1648190640000|2022-03-25 06:44:00|3143.32|3135.62|3144.52|3136.82|3144.75|3137.05|3143.03|3135.33|29
1648190650000|2022-03-25 06:44:10|3143.55|3135.85|3143.79|3136.09|3144.63|3136.93|3143.38|3135.68|23
1648190660000|2022-03-25 06:44:20|3143.68|3135.98|3143.43|3135.73|3143.68|3135.98|3143.43|3135.73|9
1648190670000|2022-03-25 06:44:30|3143.83|3136.13|3143.87|3136.17|3143.87|3136.17|3143.83|3136.13|2
1648190680000|2022-03-25 06:44:40|3144.02|3136.32|3144.22|3136.52|3144.33|3136.63|3143.08|3135.38|18
1648190690000|2022-03-25 06:44:50|3144.21|3136.51|3144.19|3136.49|3144.22|3136.52|3144.12|3136.42|13
1648190700000|2022-03-25 06:45:00|3144.2|3136.5|3143.35|3135.65|3144.2|3136.5|3143.35|3135.65|26
1648190710000|2022-03-25 06:45:10|3143.44|3135.74|3142.31|3134.61|3143.66|3135.96|3142.19|3134.49|29
1648190720000|2022-03-25 06:45:20|3142.57|3134.87|3142.34|3134.64|3143.17|3135.47|3141.39|3133.69|32
1648190730000|2022-03-25 06:45:30|3141.66|3133.96|3141.8|3134.1|3143.51|3135.81|3141.66|3133.96|24
1648190740000|2022-03-25 06:45:40|3141.91|3134.21|3143.34|3135.64|3143.34|3135.64|3141.8|3134.1|31
1648190750000|2022-03-25 06:45:50|3142.32|3134.62|3141.31|3133.61|3143.71|3136.01|3139.92|3132.22|38
1648190760000|2022-03-25 06:46:00|3140.73|3133.03|3140.17|3132.47|3141.61|3133.91|3139.27|3131.57|34
1648190770000|2022-03-25 06:46:10|3140.07|3132.37|3140.64|3132.94|3140.64|3132.94|3139.28|3131.58|33
1648190780000|2022-03-25 06:46:20|3140.01|3132.31|3139.33|3131.63|3140.47|3132.77|3139.33|3131.63|31
1648190790000|2022-03-25 06:46:30|3139.42|3131.72|3139.56|3131.86|3139.72|3132.02|3139.42|3131.72|24
1648190800000|2022-03-25 06:46:40|3139.57|3131.87|3139.7|3132|3139.72|3132.02|3139.52|3131.82|28
1648190810000|2022-03-25 06:46:50|3139.72|3132.02|3140.04|3132.34|3140.08|3132.38|3139.72|3132.02|28
1648190820000|2022-03-25 06:47:00|3140.01|3132.31|3140.11|3132.41|3140.17|3132.47|3139.78|3132.08|29
1648190830000|2022-03-25 06:47:10|3140.12|3132.42|3139.83|3132.13|3140.12|3132.42|3139.54|3131.84|25
1648190840000|2022-03-25 06:47:20|3139.87|3132.17|3140.33|3132.63|3140.33|3132.63|3139.26|3131.56|28
1648190850000|2022-03-25 06:47:30|3140.3|3132.6|3140.04|3132.34|3140.42|3132.72|3139.5|3131.8|26
1648190860000|2022-03-25 06:47:40|3139.59|3131.89|3139.67|3131.97|3140.29|3132.59|3139.57|3131.87|28
1648190870000|2022-03-25 06:47:50|3140.12|3132.42|3140.29|3132.59|3140.33|3132.63|3139.6|3131.9|24
1648190880000|2022-03-25 06:48:00|3139.74|3132.04|3140.59|3132.89|3140.61|3132.91|3139.62|3131.92|23
1648190890000|2022-03-25 06:48:10|3140.02|3132.32|3139.97|3132.27|3140.67|3132.97|3139.88|3132.18|34
1648190900000|2022-03-25 06:48:20|3140.01|3132.31|3140.44|3132.74|3140.58|3132.88|3139.8|3132.1|30
1648190910000|2022-03-25 06:48:30|3140.45|3132.75|3140.13|3132.43|3140.77|3133.07|3140.08|3132.38|37
1648190920000|2022-03-25 06:48:40|3140.15|3132.45|3139.93|3132.23|3140.52|3132.82|3139.54|3131.84|30
1648190930000|2022-03-25 06:48:50|3139.86|3132.16|3139.62|3131.92|3139.96|3132.26|3139.62|3131.92|26
1648190940000|2022-03-25 06:49:00|3139.96|3132.26|3140.88|3133.18|3140.93|3133.23|3139.6|3131.9|20
1648190950000|2022-03-25 06:49:10|3140.91|3133.21|3141.59|3133.89|3141.59|3133.89|3140.71|3133.01|21
1648190960000|2022-03-25 06:49:20|3141.06|3133.36|3141.68|3133.98|3142.32|3134.62|3140.85|3133.15|22
1648190970000|2022-03-25 06:49:30|3141.66|3133.96|3141.89|3134.19|3142.61|3134.91|3141.55|3133.85|25
1648190980000|2022-03-25 06:49:40|3141.88|3134.18|3141.83|3134.13|3142.65|3134.95|3141.72|3134.02|21
1648190990000|2022-03-25 06:49:50|3142.63|3134.93|3142.08|3134.38|3142.63|3134.93|3141.27|3133.57|32
1648191000000|2022-03-25 06:50:00|3141.28|3133.58|3141.42|3133.72|3142.48|3134.78|3141.06|3133.36|25
1648191010000|2022-03-25 06:50:10|3142.2|3134.5|3141.45|3133.75|3142.5|3134.8|3141.45|3133.75|17
1648191020000|2022-03-25 06:50:20|3141.46|3133.76|3141.45|3133.75|3142.45|3134.75|3141.37|3133.67|20
1648191030000|2022-03-25 06:50:30|3141.37|3133.67|3141.36|3133.66|3141.45|3133.75|3141.06|3133.36|11
1648191040000|2022-03-25 06:50:40|3141.29|3133.59|3141.63|3133.93|3142.6|3134.9|3141.29|3133.59|20
1648191050000|2022-03-25 06:50:50|3141.64|3133.94|3141.63|3133.93|3141.66|3133.96|3141.36|3133.66|18
1648191060000|2022-03-25 06:51:00|3141.67|3133.97|3141.77|3134.07|3142.57|3134.87|3141.34|3133.64|28
1648191070000|2022-03-25 06:51:10|3141.47|3133.77|3142.42|3134.72|3142.44|3134.74|3141.11|3133.41|28
1648191080000|2022-03-25 06:51:20|3141.53|3133.83|3141.33|3133.63|3141.73|3134.03|3141.29|3133.59|9
1648191090000|2022-03-25 06:51:30|3141.34|3133.64|3141.51|3133.81|3142.53|3134.83|3141.25|3133.55|24
1648191100000|2022-03-25 06:51:40|3141.76|3134.06|3140.13|3132.43|3142.53|3134.83|3140.03|3132.33|16
1648191110000|2022-03-25 06:51:50|3139.75|3132.05|3140.57|3132.87|3140.66|3132.96|3138.52|3130.82|33
1648191120000|2022-03-25 06:52:00|3140.13|3132.43|3139.66|3131.96|3140.41|3132.71|3139.45|3131.75|29
1648191130000|2022-03-25 06:52:10|3139.6|3131.9|3139.71|3132.01|3140.75|3133.05|3139.57|3131.87|24
1648191140000|2022-03-25 06:52:20|3139.72|3132.02|3139.61|3131.91|3139.75|3132.05|3139.6|3131.9|26
1648191150000|2022-03-25 06:52:30|3139.58|3131.88|3139.54|3131.84|3139.61|3131.91|3139.51|3131.81|23
1648191160000|2022-03-25 06:52:40|3139.6|3131.9|3139.32|3131.62|3139.62|3131.92|3139.18|3131.48|18
1648191170000|2022-03-25 06:52:50|3139.36|3131.66|3140.09|3132.39|3140.18|3132.48|3139.36|3131.66|13
1648191180000|2022-03-25 06:53:00|3140.15|3132.45|3139.7|3132|3140.15|3132.45|3139.7|3132|2
1648191190000|2022-03-25 06:53:10|3139.63|3131.93|3139.7|3132|3139.74|3132.04|3139.63|3131.93|10
1648191200000|2022-03-25 06:53:20|3139.72|3132.02|3140.66|3132.96|3140.66|3132.96|3139.72|3132.02|12
1648191210000|2022-03-25 06:53:30|3140.52|3132.82|3141.73|3134.03|3141.73|3134.03|3140.36|3132.66|26
1648191220000|2022-03-25 06:53:40|3141.78|3134.08|3141.46|3133.76|3141.78|3134.08|3140.29|3132.59|25
1648191230000|2022-03-25 06:53:50|3141.04|3133.34|3142.36|3134.66|3142.36|3134.66|3141.04|3133.34|16
1648191240000|2022-03-25 06:54:00|3142.29|3134.59|3141.57|3133.87|3142.52|3134.82|3140.98|3133.28|26
1648191250000|2022-03-25 06:54:10|3141.61|3133.91|3142.73|3135.03|3143.49|3135.79|3141.61|3133.91|24
1648191260000|2022-03-25 06:54:20|3142.45|3134.75|3142.51|3134.81|3142.57|3134.87|3142.45|3134.75|25
1648191270000|2022-03-25 06:54:30|3142.48|3134.78|3142.44|3134.74|3142.54|3134.84|3142.44|3134.74|11
1648191280000|2022-03-25 06:54:40|3142.43|3134.73|3142.75|3135.05|3142.96|3135.26|3142.43|3134.73|21
1648191290000|2022-03-25 06:54:50|3142.74|3135.04|3142.76|3135.06|3142.82|3135.12|3142.68|3134.98|24
1648191300000|2022-03-25 06:55:00|3142.64|3134.94|3142.7|3135|3142.73|3135.03|3142.38|3134.68|11
1648191310000|2022-03-25 06:55:10|3142.64|3134.94|3144.16|3136.46|3144.16|3136.46|3142.64|3134.94|12
1648191320000|2022-03-25 06:55:20|3144.13|3136.43|3143.64|3135.94|3144.84|3137.14|3143.3|3135.6|22
1648191330000|2022-03-25 06:55:30|3143.35|3135.65|3143.36|3135.66|3143.74|3136.04|3143.35|3135.65|11
1648191340000|2022-03-25 06:55:40|3143.37|3135.67|3144.35|3136.65|3144.98|3137.28|3143.36|3135.66|20
1648191350000|2022-03-25 06:55:50|3144.42|3136.72|3145.73|3138.03|3145.77|3138.07|3144.39|3136.69|17
1648191360000|2022-03-25 06:56:00|3145.71|3138.01|3144.98|3137.28|3145.71|3138.01|3144.97|3137.27|21
1648191370000|2022-03-25 06:56:10|3144.99|3137.29|3144.89|3137.19|3145.11|3137.41|3144.75|3137.05|32
1648191380000|2022-03-25 06:56:20|3144.87|3137.17|3145.05|3137.35|3145.89|3138.19|3144.85|3137.15|16
1648191390000|2022-03-25 06:56:30|3145.07|3137.37|3145.61|3137.91|3146.39|3138.69|3144.8|3137.1|19
1648191400000|2022-03-25 06:56:40|3146.21|3138.51|3146.22|3138.52|3147.19|3139.49|3145.61|3137.91|22
1648191410000|2022-03-25 06:56:50|3146.44|3138.74|3145.72|3138.02|3147.08|3139.38|3145.71|3138.01|15
1648191420000|2022-03-25 06:57:00|3146.24|3138.54|3145.77|3138.07|3146.66|3138.96|3145.61|3137.91|19
1648191430000|2022-03-25 06:57:10|3146.61|3138.91|3145.55|3137.85|3146.76|3139.06|3145.53|3137.83|16
1648191440000|2022-03-25 06:57:20|3145.53|3137.83|3145.72|3138.02|3145.77|3138.07|3145.53|3137.83|6
1648191450000|2022-03-25 06:57:30|3145.78|3138.08|3146.11|3138.41|3146.62|3138.92|3145.37|3137.67|24
1648191460000|2022-03-25 06:57:40|3146.07|3138.37|3145.99|3138.29|3146.34|3138.64|3145.99|3138.29|14
1648191470000|2022-03-25 06:57:50|3146.03|3138.33|3146.25|3138.55|3146.35|3138.65|3146.03|3138.33|12
1648191480000|2022-03-25 06:58:00|3146.27|3138.57|3146.91|3139.21|3146.91|3139.21|3145.94|3138.24|12
1648191490000|2022-03-25 06:58:10|3146.71|3139.01|3146.94|3139.24|3147.13|3139.43|3146.64|3138.94|13
1648191500000|2022-03-25 06:58:20|3146.9|3139.2|3146.71|3139.01|3146.9|3139.2|3146.7|3139|4
1648191510000|2022-03-25 06:58:30|3146.72|3139.02|3146.76|3139.06|3146.95|3139.25|3146.71|3139.01|14
1648191520000|2022-03-25 06:58:40|3146.84|3139.14|3146.72|3139.02|3146.84|3139.14|3146.57|3138.87|11
1648191530000|2022-03-25 06:58:50|3146.84|3139.14|3147.06|3139.36|3147.24|3139.54|3146.7|3139|13
1648191540000|2022-03-25 06:59:00|3147.05|3139.35|3146.83|3139.13|3147.14|3139.44|3146.3|3138.6|9
1648191550000|2022-03-25 06:59:10|3146.77|3139.07|3146.93|3139.23|3147.01|3139.31|3146.72|3139.02|9
1648191560000|2022-03-25 06:59:20|3146.76|3139.06|3146.89|3139.19|3147.13|3139.43|3146.76|3139.06|16
1648191570000|2022-03-25 06:59:30|3146.86|3139.16|3146.99|3139.29|3147.48|3139.78|3146.52|3138.82|25
1648191580000|2022-03-25 06:59:40|3147.12|3139.42|3147.41|3139.71|3147.96|3140.26|3146.87|3139.17|18
1648191590000|2022-03-25 06:59:50|3147.43|3139.73|3147.08|3139.38|3148.04|3140.34|3147.08|3139.38|11
1648191600000|2022-03-25 07:00:00|3147.2|3139.5|3147.52|3139.82|3148.05|3140.35|3147.08|3139.38|17
1648191610000|2022-03-25 07:00:10|3147.47|3139.77|3146.67|3138.97|3148.05|3140.35|3146.57|3138.87|28
1648191620000|2022-03-25 07:00:20|3146.7|3139|3146.69|3138.99|3147.06|3139.36|3146.52|3138.82|17
1648191630000|2022-03-25 07:00:30|3146.66|3138.96|3146.61|3138.91|3147.01|3139.31|3146.61|3138.91|9
1648191640000|2022-03-25 07:00:40|3146.59|3138.89|3146.19|3138.49|3146.97|3139.27|3146.11|3138.41|31
1648191650000|2022-03-25 07:00:50|3145.84|3138.14|3146.12|3138.42|3146.8|3139.1|3145.84|3138.14|19
1648191660000|2022-03-25 07:01:00|3146.11|3138.41|3145.52|3137.82|3146.52|3138.82|3145.48|3137.78|21
1648191670000|2022-03-25 07:01:10|3145.49|3137.79|3145.41|3137.71|3146.04|3138.34|3145.37|3137.67|29
1648191680000|2022-03-25 07:01:20|3145.37|3137.67|3144.9|3137.2|3145.37|3137.67|3144.77|3137.07|25
1648191690000|2022-03-25 07:01:30|3144.87|3137.17|3144.7|3137|3144.89|3137.19|3144.69|3136.99|14
1648191700000|2022-03-25 07:01:40|3144.69|3136.99|3145.17|3137.47|3145.29|3137.59|3144.53|3136.83|28
1648191710000|2022-03-25 07:01:50|3145.05|3137.35|3144.63|3136.93|3145.33|3137.63|3144.62|3136.92|20
1648191720000|2022-03-25 07:02:00|3144.67|3136.97|3145.02|3137.32|3145.02|3137.32|3144.67|3136.97|28
1648191730000|2022-03-25 07:02:10|3145.51|3137.81|3145.18|3137.48|3146.36|3138.66|3144.63|3136.93|26
1648191740000|2022-03-25 07:02:20|3145.22|3137.52|3146.36|3138.66|3146.36|3138.66|3144.89|3137.19|29
1648191750000|2022-03-25 07:02:30|3144.9|3137.2|3146.68|3138.98|3146.91|3139.21|3144.78|3137.08|26
1648191760000|2022-03-25 07:02:40|3145.89|3138.19|3146.16|3138.46|3146.89|3139.19|3145.89|3138.19|16
1648191770000|2022-03-25 07:02:50|3146.15|3138.45|3146.2|3138.5|3146.26|3138.56|3145.97|3138.27|20
1648191780000|2022-03-25 07:03:00|3146.22|3138.52|3146.87|3139.17|3147.29|3139.59|3145.88|3138.18|32
1648191790000|2022-03-25 07:03:10|3146.3|3138.6|3145.55|3137.85|3147.11|3139.41|3145.46|3137.76|23
1648191800000|2022-03-25 07:03:20|3145.56|3137.86|3145.67|3137.97|3145.67|3137.97|3145.56|3137.86|11
1648191810000|2022-03-25 07:03:30|3145.68|3137.98|3145.82|3138.12|3145.82|3138.12|3145.68|3137.98|2
1648191820000|2022-03-25 07:03:40|3145.83|3138.13|3145.89|3138.19|3145.96|3138.26|3145.8|3138.1|23
1648191830000|2022-03-25 07:03:50|3145.93|3138.23|3145.66|3137.96|3145.93|3138.23|3145.61|3137.91|22
1648191840000|2022-03-25 07:04:00|3145.7|3138|3146.14|3138.44|3146.14|3138.44|3145.6|3137.9|18
1648191850000|2022-03-25 07:04:10|3146.11|3138.41|3146.16|3138.46|3146.83|3139.13|3145.84|3138.14|22
1648191860000|2022-03-25 07:04:20|3146.21|3138.51|3146.15|3138.45|3146.79|3139.09|3146.12|3138.42|27
1648191870000|2022-03-25 07:04:30|3145.87|3138.17|3147.17|3139.47|3147.17|3139.47|3145.87|3138.17|10
1648191880000|2022-03-25 07:04:40|3146.74|3139.04|3146.41|3138.71|3146.74|3139.04|3146.23|3138.53|11
1648191890000|2022-03-25 07:04:50|3146.73|3139.03|3146.31|3138.61|3146.94|3139.24|3146.14|3138.44|25
1648191900000|2022-03-25 07:05:00|3146.3|3138.6|3146.52|3138.82|3146.88|3139.18|3145.82|3138.12|22
1648191910000|2022-03-25 07:05:10|3146.4|3138.7|3146.19|3138.49|3146.89|3139.19|3145.41|3137.71|27
1648191920000|2022-03-25 07:05:20|3146.21|3138.51|3146.21|3138.51|3146.85|3139.15|3146.17|3138.47|20
1648191930000|2022-03-25 07:05:30|3146.19|3138.49|3146.07|3138.37|3146.85|3139.15|3145.66|3137.96|20
1648191940000|2022-03-25 07:05:40|3146.04|3138.34|3146.09|3138.39|3146.15|3138.45|3146.04|3138.34|13
1648191950000|2022-03-25 07:05:50|3146.03|3138.33|3146.5|3138.8|3146.5|3138.8|3145.7|3138|8
1648191960000|2022-03-25 07:06:00|3146.32|3138.62|3146.51|3138.81|3146.61|3138.91|3146.18|3138.48|9
1648191970000|2022-03-25 07:06:10|3146.65|3138.95|3146.25|3138.55|3146.65|3138.95|3145.84|3138.14|21
1648191980000|2022-03-25 07:06:20|3146.2|3138.5|3146.18|3138.48|3146.34|3138.64|3146.18|3138.48|25
1648191990000|2022-03-25 07:06:30|3146.21|3138.51|3146.35|3138.65|3147.14|3139.44|3146.14|3138.44|13
1648192000000|2022-03-25 07:06:40|3146.34|3138.64|3145.95|3138.25|3146.89|3139.19|3145.75|3138.05|21
1648192010000|2022-03-25 07:06:50|3146.01|3138.31|3145.84|3138.14|3147.17|3139.47|3145.41|3137.71|20
1648192020000|2022-03-25 07:07:00|3146.09|3138.39|3147.46|3139.76|3147.67|3139.97|3145.96|3138.26|29
1648192030000|2022-03-25 07:07:10|3147.38|3139.68|3146.5|3138.8|3147.4|3139.7|3146.5|3138.8|17
1648192040000|2022-03-25 07:07:20|3146.51|3138.81|3146.6|3138.9|3147.39|3139.69|3146.4|3138.7|21
1648192050000|2022-03-25 07:07:30|3146.62|3138.92|3146.57|3138.87|3146.73|3139.03|3146.45|3138.75|22
1648192060000|2022-03-25 07:07:40|3146.56|3138.86|3146.52|3138.82|3146.59|3138.89|3146.46|3138.76|13
1648192070000|2022-03-25 07:07:50|3146.57|3138.87|3146.58|3138.88|3147.1|3139.4|3146.43|3138.73|19
1648192080000|2022-03-25 07:08:00|3146.23|3138.53|3146.5|3138.8|3147.18|3139.48|3146.12|3138.42|12
1648192090000|2022-03-25 07:08:10|3146.53|3138.83|3146.37|3138.67|3147.44|3139.74|3146.3|3138.6|22
1648192100000|2022-03-25 07:08:20|3146.36|3138.66|3145.36|3137.66|3146.36|3138.66|3144.92|3137.22|31
1648192110000|2022-03-25 07:08:30|3145.17|3137.47|3146.2|3138.5|3146.52|3138.82|3145|3137.3|27
1648192120000|2022-03-25 07:08:40|3146.24|3138.54|3146.05|3138.35|3146.33|3138.63|3145.71|3138.01|17
1648192130000|2022-03-25 07:08:50|3146.08|3138.38|3145.57|3137.87|3146.44|3138.74|3145.46|3137.76|26
1648192140000|2022-03-25 07:09:00|3145.6|3137.9|3146.42|3138.72|3146.42|3138.72|3145.31|3137.61|31
1648192150000|2022-03-25 07:09:10|3145.7|3138|3145.68|3137.98|3145.71|3138.01|3145.58|3137.88|15
1648192160000|2022-03-25 07:09:20|3145.65|3137.95|3145.26|3137.56|3145.69|3137.99|3145.26|3137.56|13
1648192170000|2022-03-25 07:09:30|3145.47|3137.77|3145.21|3137.51|3145.5|3137.8|3145.05|3137.35|18
1648192180000|2022-03-25 07:09:40|3145.48|3137.78|3145.38|3137.68|3145.8|3138.1|3145.21|3137.51|24
1648192190000|2022-03-25 07:09:50|3145.43|3137.73|3145.63|3137.93|3145.63|3137.93|3145.4|3137.7|27
1648192200000|2022-03-25 07:10:00|3145.64|3137.94|3145.6|3137.9|3145.75|3138.05|3144.83|3137.13|38
1648192210000|2022-03-25 07:10:10|3145.63|3137.93|3145.53|3137.83|3146.3|3138.6|3145.28|3137.58|26
1648192220000|2022-03-25 07:10:20|3146.24|3138.54|3145.48|3137.78|3146.24|3138.54|3145.21|3137.51|18
1648192230000|2022-03-25 07:10:30|3145.39|3137.69|3145.49|3137.79|3145.49|3137.79|3145.39|3137.69|4
1648192240000|2022-03-25 07:10:40|3145.51|3137.81|3145.51|3137.81|3145.51|3137.81|3145.51|3137.81|1
1648192250000|2022-03-25 07:10:50|3145.94|3138.24|3145.94|3138.24|3145.94|3138.24|3145.94|3138.24|1
1648192260000|2022-03-25 07:11:00|3145.51|3137.81|3145.8|3138.1|3145.8|3138.1|3145.51|3137.81|4
1648192270000|2022-03-25 07:11:10|3145.88|3138.18|3146.81|3139.11|3146.81|3139.11|3145.88|3138.18|8
1648192280000|2022-03-25 07:11:20|3147.64|3139.94|3147.83|3140.13|3147.83|3140.13|3146.57|3138.87|15
1648192290000|2022-03-25 07:11:30|3147.84|3140.14|3147.27|3139.57|3148.58|3140.88|3146.63|3138.93|27
1648192300000|2022-03-25 07:11:40|3147.18|3139.48|3148.88|3141.18|3149.36|3141.66|3146.65|3138.95|28
1648192310000|2022-03-25 07:11:50|3149.01|3141.31|3148.66|3140.96|3149.01|3141.31|3147.34|3139.64|29
1648192320000|2022-03-25 07:12:00|3147.63|3139.93|3147.05|3139.35|3148.91|3141.21|3147.05|3139.35|29
1648192330000|2022-03-25 07:12:10|3149.09|3141.39|3149.47|3141.77|3149.47|3141.77|3147.33|3139.63|28
1648192340000|2022-03-25 07:12:20|3149.4|3141.7|3148.5|3140.8|3149.62|3141.92|3147.91|3140.21|19
1648192350000|2022-03-25 07:12:30|3149.45|3141.75|3148.22|3140.52|3149.45|3141.75|3147.85|3140.15|14
1648192360000|2022-03-25 07:12:40|3149.27|3141.57|3148.62|3140.92|3149.44|3141.74|3147.99|3140.29|17
1648192370000|2022-03-25 07:12:50|3148.29|3140.59|3149.46|3141.76|3149.49|3141.79|3148.15|3140.45|24
1648192380000|2022-03-25 07:13:00|3149.5|3141.8|3148.67|3140.97|3149.5|3141.8|3148.07|3140.37|28
1648192390000|2022-03-25 07:13:10|3148.84|3141.14|3148.19|3140.49|3148.87|3141.17|3148.05|3140.35|11
1648192400000|2022-03-25 07:13:20|3148.14|3140.44|3149.21|3141.51|3149.21|3141.51|3147.9|3140.2|19
1648192410000|2022-03-25 07:13:30|3149.26|3141.56|3148.21|3140.51|3149.66|3141.96|3147.95|3140.25|21
1648192420000|2022-03-25 07:13:40|3148.96|3141.26|3148.29|3140.59|3149.24|3141.54|3148.21|3140.51|19
1648192430000|2022-03-25 07:13:50|3148.32|3140.62|3148.3|3140.6|3149.12|3141.42|3148.16|3140.46|18
1648192440000|2022-03-25 07:14:00|3148.25|3140.55|3149.06|3141.36|3149.41|3141.71|3147.75|3140.05|36
1648192450000|2022-03-25 07:14:10|3149.38|3141.68|3148.37|3140.67|3149.9|3142.2|3148.05|3140.35|24
1648192460000|2022-03-25 07:14:20|3149.11|3141.41|3148.04|3140.34|3149.35|3141.65|3148.04|3140.34|27
1648192470000|2022-03-25 07:14:30|3148.14|3140.44|3149.45|3141.75|3149.45|3141.75|3147.4|3139.7|21
1648192480000|2022-03-25 07:14:40|3149.46|3141.76|3148.79|3141.09|3149.82|3142.12|3148.31|3140.61|28
1648192490000|2022-03-25 07:14:50|3149.92|3142.22|3149.26|3141.56|3150.2|3142.5|3149.17|3141.47|24
1648192500000|2022-03-25 07:15:00|3150.22|3142.52|3149.13|3141.43|3150.23|3142.53|3149.04|3141.34|21
1648192510000|2022-03-25 07:15:10|3149.12|3141.42|3148.84|3141.14|3150.01|3142.31|3148.76|3141.06|22
1648192520000|2022-03-25 07:15:20|3148.91|3141.21|3148.61|3140.91|3149.81|3142.11|3148.22|3140.52|31
1648192530000|2022-03-25 07:15:30|3148.62|3140.92|3149.09|3141.39|3149.18|3141.48|3148.37|3140.67|23
1648192540000|2022-03-25 07:15:40|3148.98|3141.28|3148.95|3141.25|3149.16|3141.46|3148.95|3141.25|16
1648192550000|2022-03-25 07:15:50|3148.96|3141.26|3149.02|3141.32|3149.12|3141.42|3148.89|3141.19|19
1648192560000|2022-03-25 07:16:00|3149.04|3141.34|3148.94|3141.24|3149.24|3141.54|3148.94|3141.24|23
1648192570000|2022-03-25 07:16:10|3149.04|3141.34|3148.72|3141.02|3149.04|3141.34|3148.63|3140.93|15
1648192580000|2022-03-25 07:16:20|3148.79|3141.09|3148.95|3141.25|3148.97|3141.27|3147.86|3140.16|30
1648192590000|2022-03-25 07:16:30|3148.94|3141.24|3147.7|3140|3148.97|3141.27|3147.7|3140|21
1648192600000|2022-03-25 07:16:40|3147.8|3140.1|3147.13|3139.43|3147.91|3140.21|3146.96|3139.26|26
1648192610000|2022-03-25 07:16:50|3147.14|3139.44|3147.2|3139.5|3147.24|3139.54|3147.14|3139.44|19
1648192620000|2022-03-25 07:17:00|3147.21|3139.51|3147.34|3139.64|3147.34|3139.64|3147.21|3139.51|9
1648192630000|2022-03-25 07:17:10|3147.37|3139.67|3147.24|3139.54|3147.43|3139.73|3147.24|3139.54|12
1648192640000|2022-03-25 07:17:20|3147.25|3139.55|3147.29|3139.59|3147.29|3139.59|3147.25|3139.55|2
1648192650000|2022-03-25 07:17:30|3147.55|3139.85|3147.6|3139.9|3148.29|3140.59|3147.53|3139.83|10
1648192660000|2022-03-25 07:17:40|3147.61|3139.91|3147.56|3139.86|3148.13|3140.43|3147.38|3139.68|14
1648192670000|2022-03-25 07:17:50|3147.57|3139.87|3148.75|3141.05|3148.83|3141.13|3147.19|3139.49|12
1648192680000|2022-03-25 07:18:00|3148.81|3141.11|3147.58|3139.88|3148.81|3141.11|3147.53|3139.83|21
1648192690000|2022-03-25 07:18:10|3147.75|3140.05|3146.42|3138.72|3148.83|3141.13|3146.42|3138.72|26
1648192700000|2022-03-25 07:18:20|3146.43|3138.73|3146.43|3138.73|3146.61|3138.91|3146.42|3138.72|16
1648192710000|2022-03-25 07:18:30|3147.91|3140.21|3146.45|3138.75|3147.92|3140.22|3146.43|3138.73|23
1648192720000|2022-03-25 07:18:40|3146.43|3138.73|3146.7|3139|3146.98|3139.28|3146.3|3138.6|18
1648192730000|2022-03-25 07:18:50|3146.74|3139.04|3146.86|3139.16|3146.89|3139.19|3146.74|3139.04|19
1648192740000|2022-03-25 07:19:00|3146.76|3139.06|3146.75|3139.05|3147.21|3139.51|3146.46|3138.76|17
1648192750000|2022-03-25 07:19:10|3146.77|3139.07|3148|3140.3|3148|3140.3|3146.77|3139.07|10
1648192760000|2022-03-25 07:19:20|3148.05|3140.35|3147.79|3140.09|3149.27|3141.57|3147.79|3140.09|23
1648192770000|2022-03-25 07:19:30|3148.72|3141.02|3146.84|3139.14|3148.8|3141.1|3146.84|3139.14|25
1648192780000|2022-03-25 07:19:40|3147.19|3139.49|3147.58|3139.88|3147.58|3139.88|3146.84|3139.14|10
1648192790000|2022-03-25 07:19:50|3147.72|3140.02|3147.58|3139.88|3147.72|3140.02|3147.58|3139.88|2
1648192800000|2022-03-25 07:20:00|3147.67|3139.97|3147.86|3140.16|3147.98|3140.28|3147.58|3139.88|18
1648192810000|2022-03-25 07:20:10|3147.99|3140.29|3148.08|3140.38|3148.62|3140.92|3147.58|3139.88|28
1648192820000|2022-03-25 07:20:20|3148.06|3140.36|3148.18|3140.48|3148.22|3140.52|3148.01|3140.31|20
1648192830000|2022-03-25 07:20:30|3148.15|3140.45|3148.53|3140.83|3148.6|3140.9|3147.39|3139.69|27
1648192840000|2022-03-25 07:20:40|3148.51|3140.81|3148.83|3141.13|3149.75|3142.05|3148.51|3140.81|29
1648192850000|2022-03-25 07:20:50|3148.8|3141.1|3149.91|3142.21|3149.91|3142.21|3148.66|3140.96|13
1648192860000|2022-03-25 07:21:00|3148.82|3141.12|3148.87|3141.17|3149.94|3142.24|3148.48|3140.78|22
1648192870000|2022-03-25 07:21:10|3148.86|3141.16|3148.95|3141.25|3149.9|3142.2|3148.86|3141.16|19
1648192880000|2022-03-25 07:21:20|3148.94|3141.24|3148.83|3141.13|3149.93|3142.23|3148.79|3141.09|19
1648192890000|2022-03-25 07:21:30|3148.82|3141.12|3148.82|3141.12|3148.97|3141.27|3148.77|3141.07|16
1648192900000|2022-03-25 07:21:40|3148.83|3141.13|3148.81|3141.11|3148.83|3141.13|3148.74|3141.04|9
1648192910000|2022-03-25 07:21:50|3148.8|3141.1|3148.65|3140.95|3148.93|3141.23|3148.65|3140.95|16
1648192920000|2022-03-25 07:22:00|3148.8|3141.1|3148.85|3141.15|3149.25|3141.55|3148.66|3140.96|20
1648192930000|2022-03-25 07:22:10|3148.89|3141.19|3149.41|3141.71|3149.41|3141.71|3148.83|3141.13|5
1648192940000|2022-03-25 07:22:20|3149.39|3141.69|3149.53|3141.83|3149.55|3141.85|3149.36|3141.66|9
1648192950000|2022-03-25 07:22:30|3150.08|3142.38|3149.64|3141.94|3150.23|3142.53|3149.41|3141.71|21
1648192960000|2022-03-25 07:22:40|3149.65|3141.95|3149.88|3142.18|3150.26|3142.56|3149.64|3141.94|21
1648192970000|2022-03-25 07:22:50|3149.94|3142.24|3150.41|3142.71|3150.41|3142.71|3149.23|3141.53|33
1648192980000|2022-03-25 07:23:00|3150.84|3143.14|3149.36|3141.66|3150.84|3143.14|3149.36|3141.66|31
1648192990000|2022-03-25 07:23:10|3150.64|3142.94|3149.77|3142.07|3150.76|3143.06|3149.57|3141.87|25
1648193000000|2022-03-25 07:23:20|3150.46|3142.76|3150.07|3142.37|3150.71|3143.01|3149.4|3141.7|24
1648193010000|2022-03-25 07:23:30|3150.69|3142.99|3150.38|3142.68|3150.83|3143.13|3150.01|3142.31|22
1648193020000|2022-03-25 07:23:40|3150.83|3143.13|3150.14|3142.44|3151.52|3143.82|3149.87|3142.17|26
1648193030000|2022-03-25 07:23:50|3150.11|3142.41|3151.81|3144.11|3151.81|3144.11|3149.97|3142.27|23
1648193040000|2022-03-25 07:24:00|3150.99|3143.29|3150.76|3143.06|3151.88|3144.18|3150.68|3142.98|19
1648193050000|2022-03-25 07:24:10|3150.88|3143.18|3150.85|3143.15|3151.72|3144.02|3150.68|3142.98|25
1648193060000|2022-03-25 07:24:20|3150.87|3143.17|3150.91|3143.21|3151.14|3143.44|3150.64|3142.94|15
1648193070000|2022-03-25 07:24:30|3150.94|3143.24|3150.96|3143.26|3151.64|3143.94|3150.84|3143.14|30
1648193080000|2022-03-25 07:24:40|3150.95|3143.25|3150.97|3143.27|3151.14|3143.44|3150.95|3143.25|16
1648193090000|2022-03-25 07:24:50|3150.96|3143.26|3151.35|3143.65|3151.48|3143.78|3150.62|3142.92|32
1648193100000|2022-03-25 07:25:00|3150.57|3142.87|3151.35|3143.65|3151.43|3143.73|3150.57|3142.87|25
1648193110000|2022-03-25 07:25:10|3150.66|3142.96|3151.28|3143.58|3151.45|3143.75|3150.66|3142.96|13
1648193120000|2022-03-25 07:25:20|3151.26|3143.56|3150.91|3143.21|3151.52|3143.82|3150.89|3143.19|24
1648193130000|2022-03-25 07:25:30|3150.92|3143.22|3150.52|3142.82|3151.12|3143.42|3150.41|3142.71|23
1648193140000|2022-03-25 07:25:40|3150.56|3142.86|3150.76|3143.06|3150.99|3143.29|3150.56|3142.86|27
1648193150000|2022-03-25 07:25:50|3150.77|3143.07|3149.64|3141.94|3150.79|3143.09|3149.48|3141.78|26
1648193160000|2022-03-25 07:26:00|3149.66|3141.96|3149.09|3141.39|3149.86|3142.16|3148.97|3141.27|28
1648193170000|2022-03-25 07:26:10|3149.08|3141.38|3149.08|3141.38|3149.74|3142.04|3148.5|3140.8|26
1648193180000|2022-03-25 07:26:20|3149.16|3141.46|3149.21|3141.51|3149.25|3141.55|3147.61|3139.91|25
1648193190000|2022-03-25 07:26:30|3148.77|3141.07|3148.42|3140.72|3149.02|3141.32|3148.09|3140.39|26
1648193200000|2022-03-25 07:26:40|3148.43|3140.73|3148.35|3140.65|3149.48|3141.78|3148.35|3140.65|20
1648193210000|2022-03-25 07:26:50|3149.48|3141.78|3149.53|3141.83|3149.63|3141.93|3148.35|3140.65|25
1648193220000|2022-03-25 07:27:00|3149.55|3141.85|3148.63|3140.93|3149.57|3141.87|3148.55|3140.85|13
1648193230000|2022-03-25 07:27:10|3148.61|3140.91|3148.59|3140.89|3149.57|3141.87|3148.59|3140.89|3
1648193240000|2022-03-25 07:27:20|3148.57|3140.87|3148.57|3140.87|3148.58|3140.88|3148.51|3140.81|13
1648193250000|2022-03-25 07:27:30|3148.59|3140.89|3148.68|3140.98|3148.68|3140.98|3147.97|3140.27|6
1648193260000|2022-03-25 07:27:40|3148.71|3141.01|3148.8|3141.1|3149.03|3141.33|3148.71|3141.01|24
1648193270000|2022-03-25 07:27:50|3148.81|3141.11|3148.85|3141.15|3148.88|3141.18|3148.74|3141.04|23
1648193280000|2022-03-25 07:28:00|3148.88|3141.18|3148.75|3141.05|3148.88|3141.18|3148.73|3141.03|21
1648193290000|2022-03-25 07:28:10|3148.78|3141.08|3148.76|3141.06|3148.82|3141.12|3148.67|3140.97|19
1648193300000|2022-03-25 07:28:20|3149.25|3141.55|3148.14|3140.44|3149.25|3141.55|3148.07|3140.37|22
1648193310000|2022-03-25 07:28:30|3148.38|3140.68|3148.85|3141.15|3149.24|3141.54|3147.95|3140.25|25
1648193320000|2022-03-25 07:28:40|3148.88|3141.18|3148.44|3140.74|3148.94|3141.24|3148.28|3140.58|13
1648193330000|2022-03-25 07:28:50|3148.43|3140.73|3148.78|3141.08|3148.99|3141.29|3148.22|3140.52|28
1648193340000|2022-03-25 07:29:00|3148.74|3141.04|3149.76|3142.06|3149.76|3142.06|3148.06|3140.36|21
1648193350000|2022-03-25 07:29:10|3149.83|3142.13|3150.01|3142.31|3150.2|3142.5|3149.18|3141.48|33
1648193360000|2022-03-25 07:29:20|3149.2|3141.5|3150.01|3142.31|3150.01|3142.31|3149.16|3141.46|5
1648193370000|2022-03-25 07:29:30|3149.18|3141.48|3149.25|3141.55|3150.17|3142.47|3149.16|3141.46|16
1648193380000|2022-03-25 07:29:40|3149.39|3141.69|3149.28|3141.58|3150.4|3142.7|3149.13|3141.43|14
1648193390000|2022-03-25 07:29:50|3149.14|3141.44|3149.2|3141.5|3150.08|3142.38|3149.14|3141.44|12
1648193400000|2022-03-25 07:30:00|3149.24|3141.54|3150.07|3142.37|3150.63|3142.93|3149.09|3141.39|27
1648193410000|2022-03-25 07:30:10|3150.04|3142.34|3148.99|3141.29|3150.04|3142.34|3148.87|3141.17|14
1648193420000|2022-03-25 07:30:20|3148.61|3140.91|3148.12|3140.42|3148.61|3140.91|3148.12|3140.42|8
1648193430000|2022-03-25 07:30:30|3148.09|3140.39|3147.66|3139.96|3148.12|3140.42|3147.66|3139.96|6
1648193440000|2022-03-25 07:30:40|3147.71|3140.01|3147.23|3139.53|3147.83|3140.13|3147.05|3139.35|18
1648193450000|2022-03-25 07:30:50|3147.27|3139.57|3147.3|3139.6|3147.3|3139.6|3147.09|3139.39|11
1648193460000|2022-03-25 07:31:00|3147.29|3139.59|3147.8|3140.1|3147.8|3140.1|3147.12|3139.42|14
1648193470000|2022-03-25 07:31:10|3147.97|3140.27|3147.04|3139.34|3148.12|3140.42|3146.95|3139.25|23
1648193480000|2022-03-25 07:31:20|3147.97|3140.27|3148.3|3140.6|3148.84|3141.14|3146.62|3138.92|34
1648193490000|2022-03-25 07:31:30|3148.83|3141.13|3148.11|3140.41|3148.85|3141.15|3147.61|3139.91|21
1648193500000|2022-03-25 07:31:40|3148.07|3140.37|3147.71|3140.01|3148.24|3140.54|3147.69|3139.99|20
1648193510000|2022-03-25 07:31:50|3147.72|3140.02|3147.49|3139.79|3147.73|3140.03|3147.42|3139.72|23
1648193520000|2022-03-25 07:32:00|3147.58|3139.88|3147.67|3139.97|3147.71|3140.01|3147.2|3139.5|12
1648193530000|2022-03-25 07:32:10|3147.52|3139.82|3147.41|3139.71|3147.82|3140.12|3147.09|3139.39|20
1648193540000|2022-03-25 07:32:20|3147.57|3139.87|3147.75|3140.05|3147.75|3140.05|3147.51|3139.81|13
1648193550000|2022-03-25 07:32:30|3147.51|3139.81|3146.71|3139.01|3147.74|3140.04|3146.6|3138.9|12
1648193560000|2022-03-25 07:32:40|3146.73|3139.03|3147.44|3139.74|3147.44|3139.74|3146.51|3138.81|18
1648193570000|2022-03-25 07:32:50|3147.38|3139.68|3145.61|3137.91|3147.38|3139.68|3145.48|3137.78|23
1648193580000|2022-03-25 07:33:00|3145.6|3137.9|3145.88|3138.18|3145.88|3138.18|3143.86|3136.16|33
1648193590000|2022-03-25 07:33:10|3145.02|3137.32|3145.29|3137.59|3146.88|3139.18|3144.27|3136.57|29
1648193600000|2022-03-25 07:33:20|3144.85|3137.15|3145.26|3137.56|3147.03|3139.33|3144.85|3137.15|22
1648193610000|2022-03-25 07:33:30|3145.37|3137.67|3145.26|3137.56|3146.87|3139.17|3145.26|3137.56|9
1648193620000|2022-03-25 07:33:40|3145.4|3137.7|3144.77|3137.07|3146.96|3139.26|3144.73|3137.03|20
1648193630000|2022-03-25 07:33:50|3145.83|3138.13|3144.74|3137.04|3146.74|3139.04|3144.74|3137.04|8
1648193640000|2022-03-25 07:34:00|3146.74|3139.04|3145.66|3137.96|3147|3139.3|3144.74|3137.04|18
1648193650000|2022-03-25 07:34:10|3146.03|3138.33|3144.61|3136.91|3146.65|3138.95|3144.6|3136.9|34
1648193660000|2022-03-25 07:34:20|3145.03|3137.33|3144.7|3137|3145.09|3137.39|3144.43|3136.73|32
1648193670000|2022-03-25 07:34:30|3144.81|3137.11|3144.54|3136.84|3144.96|3137.26|3143.99|3136.29|33
1648193680000|2022-03-25 07:34:40|3144.58|3136.88|3144.49|3136.79|3144.86|3137.16|3143.86|3136.16|33
1648193690000|2022-03-25 07:34:50|3144.05|3136.35|3144.19|3136.49|3144.67|3136.97|3143.61|3135.91|31
1648193700000|2022-03-25 07:35:00|3144.22|3136.52|3144.22|3136.52|3144.47|3136.77|3143.5|3135.8|26
1648193710000|2022-03-25 07:35:10|3144.57|3136.87|3143.57|3135.87|3144.61|3136.91|3142.75|3135.05|35
1648193720000|2022-03-25 07:35:20|3143.08|3135.38|3143.07|3135.37|3144.51|3136.81|3143|3135.3|20
1648193730000|2022-03-25 07:35:30|3143.92|3136.22|3143.37|3135.67|3144.18|3136.48|3142.67|3134.97|28
1648193740000|2022-03-25 07:35:40|3143.35|3135.65|3143.14|3135.44|3143.46|3135.76|3142.88|3135.18|30
1648193750000|2022-03-25 07:35:50|3143.11|3135.41|3142.58|3134.88|3143.11|3135.41|3141.72|3134.02|33
1648193760000|2022-03-25 07:36:00|3142.57|3134.87|3142.7|3135|3142.97|3135.27|3142.46|3134.76|28
1648193770000|2022-03-25 07:36:10|3142.66|3134.96|3142.98|3135.28|3142.98|3135.28|3142.66|3134.96|34
1648193780000|2022-03-25 07:36:20|3142.99|3135.29|3142.54|3134.84|3143.01|3135.31|3142.27|3134.57|36
1648193790000|2022-03-25 07:36:30|3142.42|3134.72|3141.65|3133.95|3142.58|3134.88|3141.25|3133.55|36
1648193800000|2022-03-25 07:36:40|3141.61|3133.91|3140.81|3133.11|3141.61|3133.91|3140.1|3132.4|39
1648193810000|2022-03-25 07:36:50|3140.82|3133.12|3140.95|3133.25|3141.03|3133.33|3140.74|3133.04|34
1648193820000|2022-03-25 07:37:00|3140.88|3133.18|3139.93|3132.23|3141.03|3133.33|3139.28|3131.58|36
1648193830000|2022-03-25 07:37:10|3139.83|3132.13|3139.95|3132.25|3141.02|3133.32|3138.85|3131.15|31
1648193840000|2022-03-25 07:37:20|3139.68|3131.98|3140.09|3132.39|3140.09|3132.39|3139.68|3131.98|12
1648193850000|2022-03-25 07:37:30|3139.94|3132.24|3140.14|3132.44|3140.34|3132.64|3139.52|3131.82|33
1648193860000|2022-03-25 07:37:40|3140.21|3132.51|3139.58|3131.88|3140.82|3133.12|3138.76|3131.06|27
1648193870000|2022-03-25 07:37:50|3139.57|3131.87|3140.03|3132.33|3140.73|3133.03|3139.51|3131.81|32
1648193880000|2022-03-25 07:38:00|3140.12|3132.42|3139.69|3131.99|3140.3|3132.6|3139.64|3131.94|31
1648193890000|2022-03-25 07:38:10|3139.63|3131.93|3138.93|3131.23|3140.01|3132.31|3138.93|3131.23|36
1648193900000|2022-03-25 07:38:20|3138.9|3131.2|3138.9|3131.2|3139.06|3131.36|3138.43|3130.73|29
1648193910000|2022-03-25 07:38:30|3138.89|3131.19|3139.05|3131.35|3139.21|3131.51|3137.26|3129.56|35
1648193920000|2022-03-25 07:38:40|3139.03|3131.33|3138.8|3131.1|3139.03|3131.33|3137.98|3130.28|30
1648193930000|2022-03-25 07:38:50|3138.89|3131.19|3138.19|3130.49|3139.88|3132.18|3138.19|3130.49|40
1648193940000|2022-03-25 07:39:00|3138.98|3131.28|3139.78|3132.08|3139.81|3132.11|3138.21|3130.51|33
1648193950000|2022-03-25 07:39:10|3139.74|3132.04|3138.39|3130.69|3139.74|3132.04|3137.09|3129.39|36
1648193960000|2022-03-25 07:39:20|3138.66|3130.96|3136.72|3129.02|3138.74|3131.04|3136.25|3128.55|38
1648193970000|2022-03-25 07:39:30|3136.58|3128.88|3136.54|3128.84|3136.58|3128.88|3135.88|3128.18|33
1648193980000|2022-03-25 07:39:40|3136.55|3128.85|3135.14|3127.44|3136.57|3128.87|3135.01|3127.31|34
1648193990000|2022-03-25 07:39:50|3135.36|3127.66|3137.23|3129.53|3137.23|3129.53|3134.4|3126.7|36
1648194000000|2022-03-25 07:40:00|3137.31|3129.61|3136.74|3129.04|3137.58|3129.88|3135.95|3128.25|37
1648194010000|2022-03-25 07:40:10|3136.73|3129.03|3136.75|3129.05|3137.02|3129.32|3136.51|3128.81|28
1648194020000|2022-03-25 07:40:20|3136.93|3129.23|3137.65|3129.95|3138.98|3131.28|3136.33|3128.63|35
1648194030000|2022-03-25 07:40:30|3137.64|3129.94|3139.04|3131.34|3139.23|3131.53|3137.45|3129.75|30
1648194040000|2022-03-25 07:40:40|3138.63|3130.93|3137.88|3130.18|3138.76|3131.06|3137.63|3129.93|26
1648194050000|2022-03-25 07:40:50|3137.91|3130.21|3138.82|3131.12|3139.73|3132.03|3137.74|3130.04|20
1648194060000|2022-03-25 07:41:00|3138.85|3131.15|3138.93|3131.23|3139.42|3131.72|3138.82|3131.12|16
1648194070000|2022-03-25 07:41:10|3138.91|3131.21|3139.75|3132.05|3140.01|3132.31|3138.91|3131.21|34
1648194080000|2022-03-25 07:41:20|3139.74|3132.04|3139.5|3131.8|3139.74|3132.04|3139|3131.3|32
1648194090000|2022-03-25 07:41:30|3138.79|3131.09|3138.88|3131.18|3139.46|3131.76|3138.48|3130.78|24
1648194100000|2022-03-25 07:41:40|3138.76|3131.06|3139.04|3131.34|3139.22|3131.52|3138.61|3130.91|16
1648194110000|2022-03-25 07:41:50|3139.03|3131.33|3138.66|3130.96|3139.15|3131.45|3138.65|3130.95|32
1648194120000|2022-03-25 07:42:00|3138.5|3130.8|3137.94|3130.24|3139.09|3131.39|3137.94|3130.24|27
1648194130000|2022-03-25 07:42:10|3138.93|3131.23|3137.96|3130.26|3139.23|3131.53|3137.96|3130.26|30
1648194140000|2022-03-25 07:42:20|3137.65|3129.95|3137.73|3130.03|3138.04|3130.34|3137.27|3129.57|31
1648194150000|2022-03-25 07:42:30|3137.77|3130.07|3137.9|3130.2|3138.11|3130.41|3137.54|3129.84|22
1648194160000|2022-03-25 07:42:40|3138.25|3130.55|3138.82|3131.12|3138.93|3131.23|3137.48|3129.78|36
1648194170000|2022-03-25 07:42:50|3138.81|3131.11|3137.74|3130.04|3138.81|3131.11|3137.32|3129.62|33
1648194180000|2022-03-25 07:43:00|3137.62|3129.92|3137.65|3129.95|3138.12|3130.42|3137.43|3129.73|31
1648194190000|2022-03-25 07:43:10|3137.6|3129.9|3137.77|3130.07|3137.96|3130.26|3137.5|3129.8|18
1648194200000|2022-03-25 07:43:20|3137.8|3130.1|3137.62|3129.92|3137.93|3130.23|3137.13|3129.43|35
1648194210000|2022-03-25 07:43:30|3137.67|3129.97|3137.23|3129.53|3137.7|3130|3137.23|3129.53|33
1648194220000|2022-03-25 07:43:40|3137.26|3129.56|3138.33|3130.63|3138.45|3130.75|3137.08|3129.38|25
1648194230000|2022-03-25 07:43:50|3138.34|3130.64|3138.24|3130.54|3138.52|3130.82|3138.21|3130.51|16
1648194240000|2022-03-25 07:44:00|3138.36|3130.66|3138.46|3130.76|3138.6|3130.9|3137.4|3129.7|20
1648194250000|2022-03-25 07:44:10|3138.48|3130.78|3138.62|3130.92|3138.76|3131.06|3138.32|3130.62|24
1648194260000|2022-03-25 07:44:20|3138.61|3130.91|3138.7|3131|3138.88|3131.18|3138.33|3130.63|29
1648194270000|2022-03-25 07:44:30|3138.88|3131.18|3138.03|3130.33|3138.96|3131.26|3137.84|3130.14|24
1648194280000|2022-03-25 07:44:40|3138.02|3130.32|3138.62|3130.92|3138.76|3131.06|3137.7|3130|21
1648194290000|2022-03-25 07:44:50|3137.81|3130.11|3138.49|3130.79|3138.73|3131.03|3137.5|3129.8|34
1648194300000|2022-03-25 07:45:00|3137.53|3129.83|3138.39|3130.69|3138.72|3131.02|3137.3|3129.6|34
1648194310000|2022-03-25 07:45:10|3138.47|3130.77|3137.47|3129.77|3138.52|3130.82|3137.47|3129.77|21
1648194320000|2022-03-25 07:45:20|3137.83|3130.13|3136.84|3129.14|3138.13|3130.43|3136.63|3128.93|32
1648194330000|2022-03-25 07:45:30|3137.02|3129.32|3137.32|3129.62|3137.78|3130.08|3136.79|3129.09|29
1648194340000|2022-03-25 07:45:40|3137.58|3129.88|3136.68|3128.98|3138.03|3130.33|3136.02|3128.32|32
1648194350000|2022-03-25 07:45:50|3136.86|3129.16|3138.49|3130.79|3138.67|3130.97|3136.03|3128.33|30
1648194360000|2022-03-25 07:46:00|3138.57|3130.87|3137.22|3129.52|3138.57|3130.87|3137.12|3129.42|34
1648194370000|2022-03-25 07:46:10|3137.33|3129.63|3136.54|3128.84|3137.82|3130.12|3136.54|3128.84|31
1648194380000|2022-03-25 07:46:20|3136.6|3128.9|3136.83|3129.13|3136.83|3129.13|3136.42|3128.72|38
1648194390000|2022-03-25 07:46:30|3136.88|3129.18|3136.18|3128.48|3137.77|3130.07|3136.16|3128.46|35
1648194400000|2022-03-25 07:46:40|3136.13|3128.43|3136.75|3129.05|3136.78|3129.08|3135.97|3128.27|31
1648194410000|2022-03-25 07:46:50|3136.79|3129.09|3136.97|3129.27|3137.03|3129.33|3136.78|3129.08|32
1648194420000|2022-03-25 07:47:00|3136.85|3129.15|3136.18|3128.48|3136.85|3129.15|3135.26|3127.56|31
1648194430000|2022-03-25 07:47:10|3136.28|3128.58|3135.63|3127.93|3136.5|3128.8|3135.25|3127.55|36
1648194440000|2022-03-25 07:47:20|3135.55|3127.85|3135.86|3128.16|3136.01|3128.31|3135.27|3127.57|31
1648194450000|2022-03-25 07:47:30|3136.07|3128.37|3135.18|3127.48|3136.13|3128.43|3134.89|3127.19|37
1648194460000|2022-03-25 07:47:40|3135.13|3127.43|3134.2|3126.5|3135.19|3127.49|3133.62|3125.92|37
1648194470000|2022-03-25 07:47:50|3134.38|3126.68|3134|3126.3|3134.72|3127.02|3133.69|3125.99|33
1648194480000|2022-03-25 07:48:00|3133.99|3126.29|3133.13|3125.43|3134.02|3126.32|3133.05|3125.35|33
1648194490000|2022-03-25 07:48:10|3133.36|3125.66|3133.81|3126.11|3134.54|3126.84|3133.15|3125.45|23
1648194500000|2022-03-25 07:48:20|3133.82|3126.12|3134.2|3126.5|3134.2|3126.5|3133.08|3125.38|26
1648194510000|2022-03-25 07:48:30|3133.81|3126.11|3133.48|3125.78|3134.4|3126.7|3132.95|3125.25|33
1648194520000|2022-03-25 07:48:40|3132.71|3125.01|3132.38|3124.68|3133.15|3125.45|3131.7|3124|31
1648194530000|2022-03-25 07:48:50|3132.27|3124.57|3132.11|3124.41|3132.35|3124.65|3131.91|3124.21|31
1648194540000|2022-03-25 07:49:00|3132.24|3124.54|3133.96|3126.26|3134.2|3126.5|3132.16|3124.46|32
1648194550000|2022-03-25 07:49:10|3133.88|3126.18|3133.59|3125.89|3133.98|3126.28|3133.14|3125.44|32
1648194560000|2022-03-25 07:49:20|3133.55|3125.85|3132.75|3125.05|3133.58|3125.88|3132.75|3125.05|29
1648194570000|2022-03-25 07:49:30|3132.94|3125.24|3132.07|3124.37|3132.94|3125.24|3132.07|3124.37|20
1648194580000|2022-03-25 07:49:40|3132.15|3124.45|3132.08|3124.38|3132.16|3124.46|3132.08|3124.38|26
1648194590000|2022-03-25 07:49:50|3131.99|3124.29|3131.96|3124.26|3132.4|3124.7|3131.86|3124.16|34
1648194600000|2022-03-25 07:50:00|3132|3124.3|3132.97|3125.27|3133.51|3125.81|3131.48|3123.78|29
1648194610000|2022-03-25 07:50:10|3132.98|3125.28|3131.79|3124.09|3134.05|3126.35|3131.79|3124.09|19
1648194620000|2022-03-25 07:50:20|3131.96|3124.26|3133.95|3126.25|3134.05|3126.35|3131.96|3124.26|34
1648194630000|2022-03-25 07:50:30|3134.05|3126.35|3132.56|3124.86|3134.05|3126.35|3132.06|3124.36|38
1648194640000|2022-03-25 07:50:40|3132.72|3125.02|3132.06|3124.36|3132.72|3125.02|3131.88|3124.18|36
1648194650000|2022-03-25 07:50:50|3132.27|3124.57|3132.15|3124.45|3132.3|3124.6|3131.95|3124.25|28
1648194660000|2022-03-25 07:51:00|3132.18|3124.48|3132.01|3124.31|3132.44|3124.74|3131.83|3124.13|35
1648194670000|2022-03-25 07:51:10|3132.02|3124.32|3132.46|3124.76|3132.46|3124.76|3131.67|3123.97|34
1648194680000|2022-03-25 07:51:20|3132.52|3124.82|3132.75|3125.05|3132.93|3125.23|3131.97|3124.27|37
1648194690000|2022-03-25 07:51:30|3132.52|3124.82|3132.39|3124.69|3132.56|3124.86|3132|3124.3|30
1648194700000|2022-03-25 07:51:40|3132.53|3124.83|3133.59|3125.89|3133.6|3125.9|3132.2|3124.5|28
1648194710000|2022-03-25 07:51:50|3133.6|3125.9|3133.98|3126.28|3134.81|3127.11|3133.37|3125.67|36
1648194720000|2022-03-25 07:52:00|3133.91|3126.21|3133.48|3125.78|3133.91|3126.21|3133.46|3125.76|29
1648194730000|2022-03-25 07:52:10|3133.47|3125.77|3133.16|3125.46|3133.72|3126.02|3132.88|3125.18|24
1648194740000|2022-03-25 07:52:20|3133.64|3125.94|3135.09|3127.39|3135.88|3128.18|3133.64|3125.94|25
1648194750000|2022-03-25 07:52:30|3134.97|3127.27|3134.21|3126.51|3135.78|3128.08|3133.86|3126.16|38
1648194760000|2022-03-25 07:52:40|3134.68|3126.98|3134.2|3126.5|3135.03|3127.33|3133.95|3126.25|27
1648194770000|2022-03-25 07:52:50|3134.19|3126.49|3134.28|3126.58|3134.45|3126.75|3133.86|3126.16|33
1648194780000|2022-03-25 07:53:00|3133.93|3126.23|3134.49|3126.79|3134.81|3127.11|3133.76|3126.06|37
1648194790000|2022-03-25 07:53:10|3134.48|3126.78|3134.68|3126.98|3134.76|3127.06|3134.2|3126.5|34
1648194800000|2022-03-25 07:53:20|3134.59|3126.89|3134.25|3126.55|3134.64|3126.94|3134.25|3126.55|31
1648194810000|2022-03-25 07:53:30|3134.27|3126.57|3133.87|3126.17|3134.56|3126.86|3133.87|3126.17|17
1648194820000|2022-03-25 07:53:40|3134.29|3126.59|3134.06|3126.36|3134.69|3126.99|3133.84|3126.14|17
1648194830000|2022-03-25 07:53:50|3134.38|3126.68|3134.06|3126.36|3134.62|3126.92|3134.06|3126.36|16
1648194840000|2022-03-25 07:54:00|3133.99|3126.29|3134.58|3126.88|3135.09|3127.39|3133.98|3126.28|25
1648194850000|2022-03-25 07:54:10|3134.42|3126.72|3134.48|3126.78|3135.21|3127.51|3133.97|3126.27|32
1648194860000|2022-03-25 07:54:20|3134.2|3126.5|3135.23|3127.53|3135.98|3128.28|3134.2|3126.5|33
1648194870000|2022-03-25 07:54:30|3135.11|3127.41|3135.47|3127.77|3135.98|3128.28|3134.2|3126.5|34
1648194880000|2022-03-25 07:54:40|3134.95|3127.25|3135.21|3127.51|3135.26|3127.56|3134.54|3126.84|37
1648194890000|2022-03-25 07:54:50|3134.76|3127.06|3132.97|3125.27|3135.39|3127.69|3132.97|3125.27|36
1648194900000|2022-03-25 07:55:00|3132.57|3124.87|3132.82|3125.12|3133.92|3126.22|3132.18|3124.48|34
1648194910000|2022-03-25 07:55:10|3132.81|3125.11|3134.47|3126.77|3134.51|3126.81|3132.78|3125.08|31
1648194920000|2022-03-25 07:55:20|3134.46|3126.76|3134.69|3126.99|3134.79|3127.09|3134.45|3126.75|29
1648194930000|2022-03-25 07:55:30|3134.59|3126.89|3134.18|3126.48|3134.74|3127.04|3133.66|3125.96|31
1648194940000|2022-03-25 07:55:40|3134.2|3126.5|3134.11|3126.41|3134.47|3126.77|3134.05|3126.35|27
1648194950000|2022-03-25 07:55:50|3134.09|3126.39|3134.43|3126.73|3134.9|3127.2|3134.09|3126.39|34
1648194960000|2022-03-25 07:56:00|3134.44|3126.74|3134.54|3126.84|3135.16|3127.46|3134.15|3126.45|33
1648194970000|2022-03-25 07:56:10|3134.56|3126.86|3134.89|3127.19|3135.06|3127.36|3134.15|3126.45|28
1648194980000|2022-03-25 07:56:20|3134.54|3126.84|3134.46|3126.76|3135.53|3127.83|3134.18|3126.48|34
1648194990000|2022-03-25 07:56:30|3134.27|3126.57|3134.27|3126.57|3135.19|3127.49|3134.27|3126.57|23
1648195000000|2022-03-25 07:56:40|3134.39|3126.69|3134.75|3127.05|3134.92|3127.22|3134.27|3126.57|28
1648195010000|2022-03-25 07:56:50|3134.52|3126.82|3134.46|3126.76|3134.65|3126.95|3134.42|3126.72|32
1648195020000|2022-03-25 07:57:00|3134.45|3126.75|3134.38|3126.68|3134.69|3126.99|3134.12|3126.42|33
1648195030000|2022-03-25 07:57:10|3134.28|3126.58|3134.96|3127.26|3134.96|3127.26|3134.22|3126.52|23
1648195040000|2022-03-25 07:57:20|3134.97|3127.27|3134.59|3126.89|3134.97|3127.27|3134.43|3126.73|18
1648195050000|2022-03-25 07:57:30|3134.43|3126.73|3134.59|3126.89|3134.92|3127.22|3134.27|3126.57|16
1648195060000|2022-03-25 07:57:40|3134.43|3126.73|3135.01|3127.31|3135.05|3127.35|3134.43|3126.73|14
1648195070000|2022-03-25 07:57:50|3135|3127.3|3134.9|3127.2|3135.08|3127.38|3134.59|3126.89|24
1648195080000|2022-03-25 07:58:00|3135.01|3127.31|3134.38|3126.68|3135.04|3127.34|3134.28|3126.58|31
1648195090000|2022-03-25 07:58:10|3134.73|3127.03|3135.38|3127.68|3135.38|3127.68|3134.36|3126.66|19
1648195100000|2022-03-25 07:58:20|3135.05|3127.35|3135.09|3127.39|3135.24|3127.54|3134.59|3126.89|23
1648195110000|2022-03-25 07:58:30|3135.12|3127.42|3134.9|3127.2|3136.03|3128.33|3134.43|3126.73|30
1648195120000|2022-03-25 07:58:40|3135.52|3127.82|3134.59|3126.89|3136.09|3128.39|3134.59|3126.89|21
1648195130000|2022-03-25 07:58:50|3135.5|3127.8|3134.43|3126.73|3135.68|3127.98|3134.29|3126.59|27
1648195140000|2022-03-25 07:59:00|3134.53|3126.83|3134.68|3126.98|3135.95|3128.25|3134.49|3126.79|11
1648195150000|2022-03-25 07:59:10|3134.71|3127.01|3134.77|3127.07|3134.77|3127.07|3134.71|3127.01|3
1648195160000|2022-03-25 07:59:20|3134.76|3127.06|3134.6|3126.9|3134.77|3127.07|3134.6|3126.9|11
1648195170000|2022-03-25 07:59:30|3135|3127.3|3134.76|3127.06|3135.1|3127.4|3134.42|3126.72|30
1648195180000|2022-03-25 07:59:40|3135.03|3127.33|3135.03|3127.33|3135.15|3127.45|3134.96|3127.26|26
1648195190000|2022-03-25 07:59:50|3135.02|3127.32|3134.8|3127.1|3135.03|3127.33|3134.2|3126.5|37
1648195200000|2022-03-25 08:00:00|3134.76|3127.06|3133.69|3125.99|3134.76|3127.06|3132.53|3124.83|35
1648195210000|2022-03-25 08:00:10|3132.54|3124.84|3133.11|3125.41|3133.96|3126.26|3132.22|3124.52|36
1648195220000|2022-03-25 08:00:20|3133.15|3125.45|3131.12|3123.42|3133.15|3125.45|3130.97|3123.27|34
1648195230000|2022-03-25 08:00:30|3130.97|3123.27|3130.76|3123.06|3131.07|3123.37|3129.22|3121.52|38
1648195240000|2022-03-25 08:00:40|3131.06|3123.36|3131.05|3123.35|3131.54|3123.84|3130.45|3122.75|36
1648195250000|2022-03-25 08:00:50|3131|3123.3|3130.26|3122.56|3131.25|3123.55|3130.2|3122.5|30
1648195260000|2022-03-25 08:01:00|3130.27|3122.57|3129.84|3122.14|3130.27|3122.57|3128.84|3121.14|39
1648195270000|2022-03-25 08:01:10|3129.86|3122.16|3129.95|3122.25|3129.95|3122.25|3128.96|3121.26|28
1648195280000|2022-03-25 08:01:20|3129.9|3122.2|3130.64|3122.94|3131.74|3124.04|3129.75|3122.05|38
1648195290000|2022-03-25 08:01:30|3130.58|3122.88|3129.64|3121.94|3130.72|3123.02|3129.57|3121.87|37
1648195300000|2022-03-25 08:01:40|3129.6|3121.9|3128.77|3121.07|3129.94|3122.24|3128.7|3121|31
1648195310000|2022-03-25 08:01:50|3128.91|3121.21|3127.35|3119.65|3128.91|3121.21|3127.32|3119.62|34
1648195320000|2022-03-25 08:02:00|3127.39|3119.69|3127.9|3120.2|3128.57|3120.87|3127.35|3119.65|37
1648195330000|2022-03-25 08:02:10|3127.87|3120.17|3127.63|3119.93|3128.36|3120.66|3126.83|3119.13|36
1648195340000|2022-03-25 08:02:20|3127.23|3119.53|3127.64|3119.94|3128.64|3120.94|3127.15|3119.45|35
1648195350000|2022-03-25 08:02:30|3127.68|3119.98|3127.15|3119.45|3127.91|3120.21|3126.63|3118.93|31
1648195360000|2022-03-25 08:02:40|3126.81|3119.11|3127.56|3119.86|3127.56|3119.86|3126.51|3118.81|33
1648195370000|2022-03-25 08:02:50|3127.63|3119.93|3127.15|3119.45|3128.61|3120.91|3127.06|3119.36|36
1648195380000|2022-03-25 08:03:00|3128.03|3120.33|3128.16|3120.46|3128.3|3120.6|3127.54|3119.84|32
1648195390000|2022-03-25 08:03:10|3128.12|3120.42|3127.38|3119.68|3128.35|3120.65|3126.49|3118.79|29
1648195400000|2022-03-25 08:03:20|3127.35|3119.65|3126.44|3118.74|3128.28|3120.58|3126.44|3118.74|27
1648195410000|2022-03-25 08:03:30|3126.43|3118.73|3126.99|3119.29|3127.96|3120.26|3126.43|3118.73|28
1648195420000|2022-03-25 08:03:40|3127.93|3120.23|3127.97|3120.27|3128.27|3120.57|3126.9|3119.2|30
1648195430000|2022-03-25 08:03:50|3128.12|3120.42|3127.98|3120.28|3128.32|3120.62|3127.8|3120.1|29
1648195440000|2022-03-25 08:04:00|3127.81|3120.11|3127.33|3119.63|3127.81|3120.11|3126.61|3118.91|23
1648195450000|2022-03-25 08:04:10|3127.56|3119.86|3127.24|3119.54|3128.16|3120.46|3126.14|3118.44|31
1648195460000|2022-03-25 08:04:20|3126.84|3119.14|3127.16|3119.46|3128.67|3120.97|3125.87|3118.17|34
1648195470000|2022-03-25 08:04:30|3128.3|3120.6|3126.4|3118.7|3128.42|3120.72|3126.4|3118.7|37
1648195480000|2022-03-25 08:04:40|3126.39|3118.69|3128.09|3120.39|3128.86|3121.16|3126.09|3118.39|20
1648195490000|2022-03-25 08:04:50|3128.05|3120.35|3127.28|3119.58|3128.33|3120.63|3126.21|3118.51|21
1648195500000|2022-03-25 08:05:00|3127.21|3119.51|3127.34|3119.64|3128.28|3120.58|3126.12|3118.42|18
1648195510000|2022-03-25 08:05:10|3128.38|3120.68|3127.26|3119.56|3128.52|3120.82|3126.32|3118.62|21
1648195520000|2022-03-25 08:05:20|3127.29|3119.59|3125.71|3118.01|3128.09|3120.39|3125.71|3118.01|12
1648195530000|2022-03-25 08:05:30|3126|3118.3|3124.81|3117.11|3126.68|3118.98|3124.5|3116.8|33
1648195540000|2022-03-25 08:05:40|3125.73|3118.03|3123.92|3116.22|3126.16|3118.46|3123.77|3116.07|31
1648195550000|2022-03-25 08:05:50|3124.4|3116.7|3124.24|3116.54|3125.47|3117.77|3123.95|3116.25|34
1648195560000|2022-03-25 08:06:00|3123.5|3115.8|3123.72|3116.02|3124.42|3116.72|3123.48|3115.78|28
1648195570000|2022-03-25 08:06:10|3123.7|3116|3123.79|3116.09|3124.82|3117.12|3122.36|3114.66|32
1648195580000|2022-03-25 08:06:20|3123.7|3116|3122.92|3115.22|3124.01|3116.31|3122.69|3114.99|23
1648195590000|2022-03-25 08:06:30|3122.94|3115.24|3123.89|3116.19|3124.33|3116.63|3122.69|3114.99|24
1648195600000|2022-03-25 08:06:40|3123.93|3116.23|3123.41|3115.71|3124.15|3116.45|3122.84|3115.14|26
1648195610000|2022-03-25 08:06:50|3123.42|3115.72|3123.31|3115.61|3124.36|3116.66|3123.19|3115.49|29
1648195620000|2022-03-25 08:07:00|3123.32|3115.62|3123.02|3115.32|3123.98|3116.28|3122.3|3114.6|25
1648195630000|2022-03-25 08:07:10|3123|3115.3|3120.16|3112.46|3123|3115.3|3119.75|3112.05|38
1648195640000|2022-03-25 08:07:20|3119.97|3112.27|3117.77|3110.07|3119.98|3112.28|3117.65|3109.95|38
1648195650000|2022-03-25 08:07:30|3117.91|3110.21|3118.16|3110.46|3118.93|3111.23|3117.62|3109.92|26
1648195660000|2022-03-25 08:07:40|3118.89|3111.19|3118.73|3111.03|3119.61|3111.91|3117.52|3109.82|31
1648195670000|2022-03-25 08:07:50|3118.85|3111.15|3120.57|3112.87|3120.63|3112.93|3118.85|3111.15|25
1648195680000|2022-03-25 08:08:00|3119.68|3111.98|3120.65|3112.95|3120.65|3112.95|3119.66|3111.96|14
1648195690000|2022-03-25 08:08:10|3120.38|3112.68|3119.95|3112.25|3120.61|3112.91|3119.58|3111.88|20
1648195700000|2022-03-25 08:08:20|3120.46|3112.76|3122.01|3114.31|3122.91|3115.21|3120.46|3112.76|36
1648195710000|2022-03-25 08:08:30|3121.7|3114|3121.11|3113.41|3121.97|3114.27|3120.42|3112.72|34
1648195720000|2022-03-25 08:08:40|3120.77|3113.07|3120.71|3113.01|3121.46|3113.76|3119.79|3112.09|36
1648195730000|2022-03-25 08:08:50|3119.72|3112.02|3118.05|3110.35|3120.76|3113.06|3118.01|3110.31|31
1648195740000|2022-03-25 08:09:00|3117.8|3110.1|3117.2|3109.5|3118.02|3110.32|3116.48|3108.78|39
1648195750000|2022-03-25 08:09:10|3117.12|3109.42|3115.25|3107.55|3117.21|3109.51|3115.03|3107.33|38
1648195760000|2022-03-25 08:09:20|3115.15|3107.45|3115.44|3107.74|3115.66|3107.96|3114.56|3106.86|33
1648195770000|2022-03-25 08:09:30|3115.24|3107.54|3115.9|3108.2|3115.92|3108.22|3114.81|3107.11|27
1648195780000|2022-03-25 08:09:40|3115.91|3108.21|3114.97|3107.27|3116|3108.3|3114.94|3107.24|10
1648195790000|2022-03-25 08:09:50|3115.93|3108.23|3115.76|3108.06|3116.3|3108.6|3115.35|3107.65|30
1648195800000|2022-03-25 08:10:00|3115.56|3107.86|3115.64|3107.94|3116.35|3108.65|3115.29|3107.59|36
1648195810000|2022-03-25 08:10:10|3116.27|3108.57|3115.16|3107.46|3116.27|3108.57|3114.67|3106.97|29
1648195820000|2022-03-25 08:10:20|3114.67|3106.97|3111.24|3103.54|3114.86|3107.16|3111.16|3103.46|35
1648195830000|2022-03-25 08:10:30|3112.35|3104.65|3105.33|3097.63|3112.35|3104.65|3104.2|3096.5|40
1648195840000|2022-03-25 08:10:40|3106.26|3098.56|3106.84|3099.14|3108.18|3100.48|3105.12|3097.42|39
1648195850000|2022-03-25 08:10:50|3106.89|3099.19|3109.82|3102.12|3109.88|3102.18|3106.39|3098.69|38
1648195860000|2022-03-25 08:11:00|3109.49|3101.79|3110.71|3103.01|3110.71|3103.01|3107.58|3099.88|38
1648195870000|2022-03-25 08:11:10|3110.18|3102.48|3110.26|3102.56|3111.5|3103.8|3110.14|3102.44|38
1648195880000|2022-03-25 08:11:20|3110.12|3102.42|3106.15|3098.45|3110.3|3102.6|3106.15|3098.45|40
1648195890000|2022-03-25 08:11:30|3106.14|3098.44|3104.6|3096.9|3106.93|3099.23|3104.29|3096.59|39
1648195900000|2022-03-25 08:11:40|3104.61|3096.91|3108.13|3100.43|3109.11|3101.41|3104.39|3096.69|40
1648195910000|2022-03-25 08:11:50|3108.3|3100.6|3105.8|3098.1|3108.3|3100.6|3104.57|3096.87|40
1648195920000|2022-03-25 08:12:00|3104.9|3097.2|3107.83|3100.13|3108.18|3100.48|3104.9|3097.2|37
1648195930000|2022-03-25 08:12:10|3107.6|3099.9|3109|3101.3|3109.61|3101.91|3107.6|3099.9|35
1648195940000|2022-03-25 08:12:20|3109.52|3101.82|3110.57|3102.87|3110.57|3102.87|3108.82|3101.12|35
1648195950000|2022-03-25 08:12:30|3110.65|3102.95|3105.68|3097.98|3110.75|3103.05|3105.58|3097.88|37
1648195960000|2022-03-25 08:12:40|3105.58|3097.88|3106.2|3098.5|3106.32|3098.62|3105.48|3097.78|36
1648195970000|2022-03-25 08:12:50|3106.1|3098.4|3106.13|3098.43|3106.4|3098.7|3105.59|3097.89|38
1648195980000|2022-03-25 08:13:00|3106.16|3098.46|3108.32|3100.62|3108.32|3100.62|3105.95|3098.25|35
1648195990000|2022-03-25 08:13:10|3108.27|3100.57|3109.49|3101.79|3109.49|3101.79|3107.72|3100.02|37
1648196000000|2022-03-25 08:13:20|3109.16|3101.46|3111.31|3103.61|3111.52|3103.82|3108.97|3101.27|37
1648196010000|2022-03-25 08:13:30|3111.13|3103.43|3109.93|3102.23|3111.33|3103.63|3109.55|3101.85|38
1648196020000|2022-03-25 08:13:40|3109.61|3101.91|3111.95|3104.25|3112.43|3104.73|3109.48|3101.78|38
1648196030000|2022-03-25 08:13:50|3112.44|3104.74|3112.43|3104.73|3113.27|3105.57|3112.19|3104.49|36
1648196040000|2022-03-25 08:14:00|3111.99|3104.29|3112.01|3104.31|3112.66|3104.96|3111.15|3103.45|32
1648196050000|2022-03-25 08:14:10|3112.02|3104.32|3113.82|3106.12|3114.4|3106.7|3112.01|3104.31|30
1648196060000|2022-03-25 08:14:20|3113.4|3105.7|3114.7|3107|3114.93|3107.23|3113.35|3105.65|28
1648196070000|2022-03-25 08:14:30|3114.67|3106.97|3116.3|3108.6|3116.95|3109.25|3114.62|3106.92|34
1648196080000|2022-03-25 08:14:40|3116.37|3108.67|3118.8|3111.1|3119.02|3111.32|3116.18|3108.48|36
1648196090000|2022-03-25 08:14:50|3118.67|3110.97|3118.81|3111.11|3119.26|3111.56|3117.79|3110.09|33
1648196100000|2022-03-25 08:15:00|3118.95|3111.25|3117.06|3109.36|3119.83|3112.13|3117.06|3109.36|37
1648196110000|2022-03-25 08:15:10|3116.95|3109.25|3114.26|3106.56|3116.95|3109.25|3114.2|3106.5|33
1648196120000|2022-03-25 08:15:20|3114.19|3106.49|3114.63|3106.93|3115.15|3107.45|3113.46|3105.76|38
1648196130000|2022-03-25 08:15:30|3114.67|3106.97|3117.09|3109.39|3117.09|3109.39|3114.27|3106.57|34
1648196140000|2022-03-25 08:15:40|3117.47|3109.77|3117.67|3109.97|3118.15|3110.45|3117.16|3109.46|22
1648196150000|2022-03-25 08:15:50|3117.68|3109.98|3120.06|3112.36|3120.13|3112.43|3117.68|3109.98|34
1648196160000|2022-03-25 08:16:00|3120.08|3112.38|3119.85|3112.15|3120.16|3112.46|3119.76|3112.06|25
1648196170000|2022-03-25 08:16:10|3119.96|3112.26|3119.38|3111.68|3120.05|3112.35|3118.26|3110.56|35
1648196180000|2022-03-25 08:16:20|3118.97|3111.27|3117.69|3109.99|3119.38|3111.68|3117.22|3109.52|32
1648196190000|2022-03-25 08:16:30|3117.92|3110.22|3119.33|3111.63|3119.8|3112.1|3116.87|3109.17|31
1648196200000|2022-03-25 08:16:40|3119.41|3111.71|3119.4|3111.7|3120.03|3112.33|3118.85|3111.15|12
1648196210000|2022-03-25 08:16:50|3119.48|3111.78|3118.71|3111.01|3119.5|3111.8|3117.37|3109.67|32
1648196220000|2022-03-25 08:17:00|3117.42|3109.72|3117.39|3109.69|3118.66|3110.96|3116.95|3109.25|23
1648196230000|2022-03-25 08:17:10|3117.07|3109.37|3115.55|3107.85|3117.41|3109.71|3115.43|3107.73|34
1648196240000|2022-03-25 08:17:20|3115.65|3107.95|3115.43|3107.73|3115.65|3107.95|3115.38|3107.68|35
1648196250000|2022-03-25 08:17:30|3115.41|3107.71|3115.8|3108.1|3116.82|3109.12|3115.28|3107.58|29
1648196260000|2022-03-25 08:17:40|3115.7|3108|3114.64|3106.94|3115.99|3108.29|3114.39|3106.69|32
1648196270000|2022-03-25 08:17:50|3114.68|3106.98|3115.93|3108.23|3115.93|3108.23|3114.56|3106.86|30
1648196280000|2022-03-25 08:18:00|3115.85|3108.15|3115.21|3107.51|3115.87|3108.17|3114.62|3106.92|26
1648196290000|2022-03-25 08:18:10|3114.84|3107.14|3117.63|3109.93|3117.63|3109.93|3114.84|3107.14|31
1648196300000|2022-03-25 08:18:20|3116.21|3108.51|3117.02|3109.32|3118.14|3110.44|3116.21|3108.51|33
1648196310000|2022-03-25 08:18:30|3116.91|3109.21|3118.12|3110.42|3118.69|3110.99|3116.22|3108.52|36
1648196320000|2022-03-25 08:18:40|3116.64|3108.94|3118.12|3110.42|3118.66|3110.96|3116.64|3108.94|25
1648196330000|2022-03-25 08:18:50|3118.08|3110.38|3118.21|3110.51|3118.85|3111.15|3117.5|3109.8|33
1648196340000|2022-03-25 08:19:00|3118.03|3110.33|3118.85|3111.15|3119|3111.3|3117.09|3109.39|33
1648196350000|2022-03-25 08:19:10|3118.24|3110.54|3120.17|3112.47|3120.52|3112.82|3118.19|3110.49|36
1648196360000|2022-03-25 08:19:20|3120.15|3112.45|3120.22|3112.52|3120.43|3112.73|3119.76|3112.06|36
1648196370000|2022-03-25 08:19:30|3120.08|3112.38|3119.47|3111.77|3120.34|3112.64|3119.02|3111.32|21
1648196380000|2022-03-25 08:19:40|3119.62|3111.92|3120.14|3112.44|3120.56|3112.86|3118.88|3111.18|35
1648196390000|2022-03-25 08:19:50|3120.58|3112.88|3121.18|3113.48|3121.18|3113.48|3119.87|3112.17|30
1648196400000|2022-03-25 08:20:00|3120.69|3112.99|3122.09|3114.39|3122.09|3114.39|3119.85|3112.15|35
1648196410000|2022-03-25 08:20:10|3121.03|3113.33|3121.97|3114.27|3122.84|3115.14|3121.03|3113.33|35
1648196420000|2022-03-25 08:20:20|3122.1|3114.4|3121.22|3113.52|3122.17|3114.47|3120.92|3113.22|25
1648196430000|2022-03-25 08:20:30|3120.92|3113.22|3122.42|3114.72|3122.42|3114.72|3120.92|3113.22|22
1648196440000|2022-03-25 08:20:40|3122.41|3114.71|3121.54|3113.84|3122.41|3114.71|3120.42|3112.72|33
1648196450000|2022-03-25 08:20:50|3121|3113.3|3122.1|3114.4|3122.1|3114.4|3120.52|3112.82|26
1648196460000|2022-03-25 08:21:00|3122.2|3114.5|3121.73|3114.03|3122.62|3114.92|3121.58|3113.88|34
1648196470000|2022-03-25 08:21:10|3122.66|3114.96|3123|3115.3|3123|3115.3|3121.28|3113.58|27
1648196480000|2022-03-25 08:21:20|3122.04|3114.34|3122.26|3114.56|3123.4|3115.7|3121.71|3114.01|29
1648196490000|2022-03-25 08:21:30|3121.71|3114.01|3122.03|3114.33|3123.37|3115.67|3120.86|3113.16|28
1648196500000|2022-03-25 08:21:40|3122.01|3114.31|3122.36|3114.66|3122.87|3115.17|3121.12|3113.42|23
1648196510000|2022-03-25 08:21:50|3122.2|3114.5|3122.41|3114.71|3123.11|3115.41|3121.98|3114.28|24
1648196520000|2022-03-25 08:22:00|3122.44|3114.74|3122.82|3115.12|3122.92|3115.22|3121.29|3113.59|18
1648196530000|2022-03-25 08:22:10|3122.78|3115.08|3122.33|3114.63|3122.88|3115.18|3121.88|3114.18|7
1648196540000|2022-03-25 08:22:20|3122.3|3114.6|3122.07|3114.37|3122.34|3114.64|3122.06|3114.36|7
1648196550000|2022-03-25 08:22:30|3122.31|3114.61|3122.68|3114.98|3122.89|3115.19|3122.15|3114.45|20
1648196560000|2022-03-25 08:22:40|3121.97|3114.27|3121.4|3113.7|3122.34|3114.64|3120.91|3113.21|34
1648196570000|2022-03-25 08:22:50|3120.84|3113.14|3121.06|3113.36|3121.5|3113.8|3120.78|3113.08|19
1648196580000|2022-03-25 08:23:00|3121.07|3113.37|3120.77|3113.07|3121.07|3113.37|3120.54|3112.84|35
1648196590000|2022-03-25 08:23:10|3120.76|3113.06|3121.25|3113.55|3121.25|3113.55|3120.73|3113.03|21
1648196600000|2022-03-25 08:23:20|3120.6|3112.9|3120.61|3112.91|3120.61|3112.91|3120.26|3112.56|8
1648196610000|2022-03-25 08:23:30|3120.7|3113|3120.12|3112.42|3121.02|3113.32|3120.12|3112.42|21
1648196620000|2022-03-25 08:23:40|3119.66|3111.96|3119.47|3111.77|3120.1|3112.4|3119.42|3111.72|18
1648196630000|2022-03-25 08:23:50|3119.45|3111.75|3118.66|3110.96|3119.8|3112.1|3118.44|3110.74|34
1648196640000|2022-03-25 08:24:00|3118.64|3110.94|3121.22|3113.52|3121.22|3113.52|3118.3|3110.6|22
1648196650000|2022-03-25 08:24:10|3121.29|3113.59|3120.94|3113.24|3121.54|3113.84|3120.7|3113|37
1648196660000|2022-03-25 08:24:20|3120.85|3113.15|3121.07|3113.37|3121.54|3113.84|3120.85|3113.15|19
1648196670000|2022-03-25 08:24:30|3121.11|3113.41|3121.16|3113.46|3121.76|3114.06|3120.99|3113.29|24
1648196680000|2022-03-25 08:24:40|3121.2|3113.5|3121.45|3113.75|3121.46|3113.76|3120.98|3113.28|28
1648196690000|2022-03-25 08:24:50|3121.42|3113.72|3122.87|3115.17|3123.41|3115.71|3121.22|3113.52|31
1648196700000|2022-03-25 08:25:00|3122.83|3115.13|3122.81|3115.11|3123.39|3115.69|3122.55|3114.85|33
1648196710000|2022-03-25 08:25:10|3123.4|3115.7|3122.36|3114.66|3123.4|3115.7|3122.36|3114.66|17
1648196720000|2022-03-25 08:25:20|3122.42|3114.72|3123.38|3115.68|3123.52|3115.82|3121.82|3114.12|38
1648196730000|2022-03-25 08:25:30|3123.49|3115.79|3123.33|3115.63|3123.69|3115.99|3122.91|3115.21|26
1648196740000|2022-03-25 08:25:40|3123.04|3115.34|3124.98|3117.28|3125.85|3118.15|3123.04|3115.34|32
1648196750000|2022-03-25 08:25:50|3125.04|3117.34|3126.14|3118.44|3126.14|3118.44|3124.05|3116.35|36
1648196760000|2022-03-25 08:26:00|3125.97|3118.27|3125.15|3117.45|3126.36|3118.66|3124.75|3117.05|39
1648196770000|2022-03-25 08:26:10|3125.19|3117.49|3125.91|3118.21|3125.91|3118.21|3125.01|3117.31|31
1648196780000|2022-03-25 08:26:20|3125.75|3118.05|3125.88|3118.18|3126.07|3118.37|3125.66|3117.96|30
1648196790000|2022-03-25 08:26:30|3126.02|3118.32|3125.36|3117.66|3126.1|3118.4|3125.08|3117.38|35
1648196800000|2022-03-25 08:26:40|3124.84|3117.14|3126.26|3118.56|3126.53|3118.83|3124.84|3117.14|36
1648196810000|2022-03-25 08:26:50|3126.11|3118.41|3126.47|3118.77|3126.55|3118.85|3126.09|3118.39|31
1648196820000|2022-03-25 08:27:00|3126.45|3118.75|3126.66|3118.96|3126.82|3119.12|3125.96|3118.26|35
1648196830000|2022-03-25 08:27:10|3126.43|3118.73|3126.37|3118.67|3126.43|3118.73|3125.81|3118.11|27
1648196840000|2022-03-25 08:27:20|3126.35|3118.65|3126.19|3118.49|3126.4|3118.7|3126.03|3118.33|16
1648196850000|2022-03-25 08:27:30|3126.29|3118.59|3125.48|3117.78|3126.42|3118.72|3125.48|3117.78|25
1648196860000|2022-03-25 08:27:40|3125.47|3117.77|3124.35|3116.65|3125.77|3118.07|3123.12|3115.42|29
1648196870000|2022-03-25 08:27:50|3124.23|3116.53|3125.48|3117.78|3126.03|3118.33|3124.07|3116.37|29
1648196880000|2022-03-25 08:28:00|3125.37|3117.67|3126.14|3118.44|3126.24|3118.54|3125.23|3117.53|30
1648196890000|2022-03-25 08:28:10|3126.17|3118.47|3125.9|3118.2|3126.23|3118.53|3125.57|3117.87|28
1648196900000|2022-03-25 08:28:20|3125.83|3118.13|3126.22|3118.52|3126.54|3118.84|3125.2|3117.5|29
1648196910000|2022-03-25 08:28:30|3126.21|3118.51|3126.68|3118.98|3126.81|3119.11|3126.18|3118.48|30
1648196920000|2022-03-25 08:28:40|3126.65|3118.95|3127.46|3119.76|3127.68|3119.98|3126.31|3118.61|24
1648196930000|2022-03-25 08:28:50|3127.24|3119.54|3128.28|3120.58|3128.41|3120.71|3127.04|3119.34|32
1648196940000|2022-03-25 08:29:00|3128.02|3120.32|3128.6|3120.9|3128.88|3121.18|3127.96|3120.26|36
1648196950000|2022-03-25 08:29:10|3128.63|3120.93|3128.45|3120.75|3128.79|3121.09|3128.22|3120.52|19
1648196960000|2022-03-25 08:29:20|3128.24|3120.54|3127.98|3120.28|3128.82|3121.12|3127.98|3120.28|9
1648196970000|2022-03-25 08:29:30|3127.82|3120.12|3127.57|3119.87|3128.22|3120.52|3127.56|3119.86|37
1648196980000|2022-03-25 08:29:40|3127.34|3119.64|3125.86|3118.16|3127.34|3119.64|3125.86|3118.16|36
1648196990000|2022-03-25 08:29:50|3125.75|3118.05|3126.42|3118.72|3126.42|3118.72|3124.57|3116.87|33
1648197000000|2022-03-25 08:30:00|3126.3|3118.6|3128.68|3120.98|3128.97|3121.27|3125.74|3118.04|40
1648197010000|2022-03-25 08:30:10|3128.01|3120.31|3128.6|3120.9|3128.76|3121.06|3127.45|3119.75|33
1648197020000|2022-03-25 08:30:20|3128.07|3120.37|3128.72|3121.02|3128.72|3121.02|3127.73|3120.03|23
1648197030000|2022-03-25 08:30:30|3128.71|3121.01|3129.38|3121.68|3129.38|3121.68|3128.12|3120.42|26
1648197040000|2022-03-25 08:30:40|3128.97|3121.27|3129.37|3121.67|3129.43|3121.73|3128.42|3120.72|27
1648197050000|2022-03-25 08:30:50|3129.43|3121.73|3129.36|3121.66|3129.43|3121.73|3128.59|3120.89|21
1648197060000|2022-03-25 08:31:00|3129.41|3121.71|3129.41|3121.71|3129.75|3122.05|3129.1|3121.4|28
1648197070000|2022-03-25 08:31:10|3128.94|3121.24|3128.68|3120.98|3129.26|3121.56|3127.88|3120.18|33
1648197080000|2022-03-25 08:31:20|3128.63|3120.93|3129.45|3121.75|3129.45|3121.75|3128.49|3120.79|25
1648197090000|2022-03-25 08:31:30|3129.4|3121.7|3129.44|3121.74|3129.44|3121.74|3128.47|3120.77|32
1648197100000|2022-03-25 08:31:40|3129.19|3121.49|3129.1|3121.4|3129.68|3121.98|3128.6|3120.9|25
1648197110000|2022-03-25 08:31:50|3128.6|3120.9|3129.11|3121.41|3129.19|3121.49|3128.32|3120.62|35
1648197120000|2022-03-25 08:32:00|3129.12|3121.42|3127.69|3119.99|3129.24|3121.54|3127.69|3119.99|19
1648197130000|2022-03-25 08:32:10|3127.75|3120.05|3128.22|3120.52|3129.03|3121.33|3127.75|3120.05|18
1648197140000|2022-03-25 08:32:20|3127.74|3120.04|3127.33|3119.63|3128.48|3120.78|3126.84|3119.14|33
1648197150000|2022-03-25 08:32:30|3127.26|3119.56|3126.31|3118.61|3127.26|3119.56|3125.8|3118.1|33
1648197160000|2022-03-25 08:32:40|3126.3|3118.6|3126.73|3119.03|3126.76|3119.06|3125.67|3117.97|26
1648197170000|2022-03-25 08:32:50|3126.51|3118.81|3127.63|3119.93|3127.63|3119.93|3126.4|3118.7|27
1648197180000|2022-03-25 08:33:00|3127.45|3119.75|3127.87|3120.17|3128.31|3120.61|3127.41|3119.71|40
1648197190000|2022-03-25 08:33:10|3127.51|3119.81|3126.92|3119.22|3127.53|3119.83|3126.47|3118.77|32
1648197200000|2022-03-25 08:33:20|3126.85|3119.15|3126.44|3118.74|3126.99|3119.29|3125.62|3117.92|36
1648197210000|2022-03-25 08:33:30|3126.43|3118.73|3126.13|3118.43|3126.53|3118.83|3125.27|3117.57|34
1648197220000|2022-03-25 08:33:40|3126.05|3118.35|3125.36|3117.66|3126.05|3118.35|3124.76|3117.06|37
1648197230000|2022-03-25 08:33:50|3124.8|3117.1|3123.23|3115.53|3125.08|3117.38|3123.08|3115.38|25
1648197240000|2022-03-25 08:34:00|3123.76|3116.06|3123.25|3115.55|3124.26|3116.56|3123.25|3115.55|29
1648197250000|2022-03-25 08:34:10|3123.4|3115.7|3123.79|3116.09|3123.97|3116.27|3123.18|3115.48|20
1648197260000|2022-03-25 08:34:20|3123.87|3116.17|3123.84|3116.14|3124.02|3116.32|3123.12|3115.42|29
1648197270000|2022-03-25 08:34:30|3123.86|3116.16|3124.34|3116.64|3124.42|3116.72|3123.86|3116.16|9
1648197280000|2022-03-25 08:34:40|3124.59|3116.89|3123.85|3116.15|3124.85|3117.15|3123.61|3115.91|31
1648197290000|2022-03-25 08:34:50|3124.06|3116.36|3122.67|3114.97|3124.13|3116.43|3122.66|3114.96|20
1648197300000|2022-03-25 08:35:00|3122.49|3114.79|3123.59|3115.89|3124.76|3117.06|3122.49|3114.79|33
1648197310000|2022-03-25 08:35:10|3123.46|3115.76|3123.05|3115.35|3123.46|3115.76|3123.04|3115.34|18
1648197320000|2022-03-25 08:35:20|3123.12|3115.42|3123.16|3115.46|3123.37|3115.67|3122.85|3115.15|18
1648197330000|2022-03-25 08:35:30|3123.15|3115.45|3123.31|3115.61|3123.31|3115.61|3122.78|3115.08|28
1648197340000|2022-03-25 08:35:40|3123.28|3115.58|3122.61|3114.91|3123.28|3115.58|3122.61|3114.91|24
1648197350000|2022-03-25 08:35:50|3122.73|3115.03|3122.83|3115.13|3122.86|3115.16|3122.55|3114.85|23
1648197360000|2022-03-25 08:36:00|3122.88|3115.18|3122.45|3114.75|3123.18|3115.48|3122.4|3114.7|20
1648197370000|2022-03-25 08:36:10|3122.42|3114.72|3121.7|3114|3122.76|3115.06|3121.34|3113.64|36
1648197380000|2022-03-25 08:36:20|3121.61|3113.91|3119.96|3112.26|3121.61|3113.91|3119.72|3112.02|39
1648197390000|2022-03-25 08:36:30|3120.19|3112.49|3121.33|3113.63|3121.49|3113.79|3119.83|3112.13|38
1648197400000|2022-03-25 08:36:40|3121.2|3113.5|3122.67|3114.97|3122.67|3114.97|3121.2|3113.5|35
1648197410000|2022-03-25 08:36:50|3122.68|3114.98|3124.03|3116.33|3124.19|3116.49|3122.6|3114.9|34
1648197420000|2022-03-25 08:37:00|3123.87|3116.17|3123.87|3116.17|3124.61|3116.91|3123.51|3115.81|36
1648197430000|2022-03-25 08:37:10|3124.15|3116.45|3122.11|3114.41|3124.16|3116.46|3122.1|3114.4|37
1648197440000|2022-03-25 08:37:20|3122.1|3114.4|3122.13|3114.43|3122.44|3114.74|3121.65|3113.95|34
1648197450000|2022-03-25 08:37:30|3122.03|3114.33|3122.3|3114.6|3122.69|3114.99|3121.76|3114.06|34
1648197460000|2022-03-25 08:37:40|3122.29|3114.59|3122.29|3114.59|3123.01|3115.31|3122.09|3114.39|33
1648197470000|2022-03-25 08:37:50|3122.32|3114.62|3122.68|3114.98|3122.68|3114.98|3122.32|3114.62|17
1648197480000|2022-03-25 08:38:00|3122.67|3114.97|3121.78|3114.08|3122.67|3114.97|3121.74|3114.04|27
1648197490000|2022-03-25 08:38:10|3121.79|3114.09|3122.48|3114.78|3122.51|3114.81|3121.49|3113.79|30
1648197500000|2022-03-25 08:38:20|3122.54|3114.84|3123.16|3115.46|3123.24|3115.54|3122.54|3114.84|21
1648197510000|2022-03-25 08:38:30|3123.17|3115.47|3122.98|3115.28|3123.99|3116.29|3122.67|3114.97|37
1648197520000|2022-03-25 08:38:40|3123.16|3115.46|3121.92|3114.22|3123.19|3115.49|3121.92|3114.22|28
1648197530000|2022-03-25 08:38:50|3121.91|3114.21|3123.01|3115.31|3123.01|3115.31|3121.6|3113.9|36
1648197540000|2022-03-25 08:39:00|3123.02|3115.32|3122.53|3114.83|3123.13|3115.43|3122.53|3114.83|33
1648197550000|2022-03-25 08:39:10|3122.49|3114.79|3122.62|3114.92|3122.82|3115.12|3121.97|3114.27|33
1648197560000|2022-03-25 08:39:20|3122.65|3114.95|3122.36|3114.66|3122.74|3115.04|3122.03|3114.33|26
1648197570000|2022-03-25 08:39:30|3122.37|3114.67|3122.89|3115.19|3123.25|3115.55|3122.37|3114.67|36
1648197580000|2022-03-25 08:39:40|3122.84|3115.14|3123.5|3115.8|3123.52|3115.82|3122.65|3114.95|35
1648197590000|2022-03-25 08:39:50|3123.51|3115.81|3124.33|3116.63|3124.43|3116.73|3123.34|3115.64|32
1648197600000|2022-03-25 08:40:00|3124.21|3116.51|3125.1|3117.4|3125.13|3117.43|3123.75|3116.05|29
1648197610000|2022-03-25 08:40:10|3124.62|3116.92|3125.48|3117.78|3125.48|3117.78|3124.36|3116.66|26
1648197620000|2022-03-25 08:40:20|3125.17|3117.47|3126.79|3119.09|3126.83|3119.13|3124.57|3116.87|38
1648197630000|2022-03-25 08:40:30|3126.57|3118.87|3127|3119.3|3127|3119.3|3126|3118.3|36
1648197640000|2022-03-25 08:40:40|3126.98|3119.28|3127.16|3119.46|3127.41|3119.71|3126.59|3118.89|37
1648197650000|2022-03-25 08:40:50|3127.17|3119.47|3126.93|3119.23|3127.89|3120.19|3126.73|3119.03|30
1648197660000|2022-03-25 08:41:00|3127.2|3119.5|3126.71|3119.01|3127.33|3119.63|3126.71|3119.01|34
1648197670000|2022-03-25 08:41:10|3126.74|3119.04|3127.45|3119.75|3127.67|3119.97|3126.56|3118.86|34
1648197680000|2022-03-25 08:41:20|3127.44|3119.74|3127.44|3119.74|3127.61|3119.91|3127.17|3119.47|28
1648197690000|2022-03-25 08:41:30|3127.45|3119.75|3126.75|3119.05|3127.46|3119.76|3126.08|3118.38|32
1648197700000|2022-03-25 08:41:40|3127.24|3119.54|3126.82|3119.12|3127.35|3119.65|3126.34|3118.64|32
1648197710000|2022-03-25 08:41:50|3126.77|3119.07|3126.54|3118.84|3127.12|3119.42|3126.27|3118.57|31
1648197720000|2022-03-25 08:42:00|3126.44|3118.74|3127.47|3119.77|3127.47|3119.77|3126.44|3118.74|25
1648197730000|2022-03-25 08:42:10|3127.36|3119.66|3127.67|3119.97|3127.67|3119.97|3127.08|3119.38|33
1648197740000|2022-03-25 08:42:20|3127.44|3119.74|3127.04|3119.34|3127.7|3120|3127.03|3119.33|25
1648197750000|2022-03-25 08:42:30|3127.14|3119.44|3127.29|3119.59|3127.74|3120.04|3127.04|3119.34|21
1648197760000|2022-03-25 08:42:40|3127.23|3119.53|3127.41|3119.71|3127.64|3119.94|3127.19|3119.49|24
1648197770000|2022-03-25 08:42:50|3127.32|3119.62|3127.76|3120.06|3128.2|3120.5|3126.99|3119.29|23
1648197780000|2022-03-25 08:43:00|3127.77|3120.07|3127.94|3120.24|3129.64|3121.94|3127.77|3120.07|32
1648197790000|2022-03-25 08:43:10|3128.15|3120.45|3127.8|3120.1|3128.16|3120.46|3127.71|3120.01|35
1648197800000|2022-03-25 08:43:20|3127.88|3120.18|3127.55|3119.85|3128.24|3120.54|3127.49|3119.79|31
1648197810000|2022-03-25 08:43:30|3127.58|3119.88|3128.2|3120.5|3128.24|3120.54|3127.58|3119.88|23
1648197820000|2022-03-25 08:43:40|3127.91|3120.21|3128.34|3120.64|3128.88|3121.18|3127.21|3119.51|27
1648197830000|2022-03-25 08:43:50|3128.89|3121.19|3129.38|3121.68|3129.38|3121.68|3128.1|3120.4|23
1648197840000|2022-03-25 08:44:00|3129.37|3121.67|3129.53|3121.83|3129.65|3121.95|3129.29|3121.59|13
1648197850000|2022-03-25 08:44:10|3129.29|3121.59|3129.47|3121.77|3129.65|3121.95|3129.24|3121.54|22
1648197860000|2022-03-25 08:44:20|3129.5|3121.8|3130.16|3122.46|3131.99|3124.29|3129.43|3121.73|29
1648197870000|2022-03-25 08:44:30|3130.2|3122.5|3130.38|3122.68|3130.7|3123|3130.04|3122.34|38
1648197880000|2022-03-25 08:44:40|3130.88|3123.18|3131.83|3124.13|3132.11|3124.41|3130.34|3122.64|37
1648197890000|2022-03-25 08:44:50|3131.93|3124.23|3131.41|3123.71|3132.21|3124.51|3130.82|3123.12|37
1648197900000|2022-03-25 08:45:00|3131.49|3123.79|3132.63|3124.93|3132.63|3124.93|3131.29|3123.59|34
1648197910000|2022-03-25 08:45:10|3132.33|3124.63|3133.6|3125.9|3134.21|3126.51|3132.33|3124.63|38
1648197920000|2022-03-25 08:45:20|3133.61|3125.91|3133.43|3125.73|3133.97|3126.27|3133.18|3125.48|36
1648197930000|2022-03-25 08:45:30|3133.64|3125.94|3133.96|3126.26|3134.08|3126.38|3133.48|3125.78|25
1648197940000|2022-03-25 08:45:40|3133.97|3126.27|3133.69|3125.99|3133.97|3126.27|3131.69|3123.99|36
1648197950000|2022-03-25 08:45:50|3133.62|3125.92|3133.31|3125.61|3133.77|3126.07|3133.18|3125.48|30
1648197960000|2022-03-25 08:46:00|3133.32|3125.62|3133.14|3125.44|3133.41|3125.71|3132.72|3125.02|37
1648197970000|2022-03-25 08:46:10|3133.16|3125.46|3133.73|3126.03|3133.99|3126.29|3132.32|3124.62|33
1648197980000|2022-03-25 08:46:20|3133.91|3126.21|3134.37|3126.67|3134.54|3126.84|3133.33|3125.63|33
1648197990000|2022-03-25 08:46:30|3134.44|3126.74|3134.26|3126.56|3134.61|3126.91|3134.14|3126.44|32
1648198000000|2022-03-25 08:46:40|3134.36|3126.66|3133.76|3126.06|3134.96|3127.26|3133.54|3125.84|36
1648198010000|2022-03-25 08:46:50|3133.74|3126.04|3133.86|3126.16|3134.97|3127.27|3133.74|3126.04|39
1648198020000|2022-03-25 08:47:00|3133.83|3126.13|3133.9|3126.2|3134.23|3126.53|3133.72|3126.02|33
1648198030000|2022-03-25 08:47:10|3134.02|3126.32|3134.37|3126.67|3134.66|3126.96|3133.9|3126.2|30
1648198040000|2022-03-25 08:47:20|3134.39|3126.69|3133.44|3125.74|3134.45|3126.75|3133.4|3125.7|29
1648198050000|2022-03-25 08:47:30|3133.42|3125.72|3133.35|3125.65|3133.52|3125.82|3132.76|3125.06|27
1648198060000|2022-03-25 08:47:40|3133.27|3125.57|3132.79|3125.09|3133.27|3125.57|3132.4|3124.7|31
1648198070000|2022-03-25 08:47:50|3132.86|3125.16|3132.92|3125.22|3133.25|3125.55|3132.86|3125.16|15
1648198080000|2022-03-25 08:48:00|3132.83|3125.13|3132.05|3124.35|3132.84|3125.14|3131.78|3124.08|23
1648198090000|2022-03-25 08:48:10|3132.06|3124.36|3131.48|3123.78|3132.34|3124.64|3130.98|3123.28|28
1648198100000|2022-03-25 08:48:20|3131.41|3123.71|3130.61|3122.91|3131.48|3123.78|3130.61|3122.91|26
1648198110000|2022-03-25 08:48:30|3130.77|3123.07|3130.71|3123.01|3131.98|3124.28|3130.57|3122.87|36
1648198120000|2022-03-25 08:48:40|3130.65|3122.95|3129.98|3122.28|3130.9|3123.2|3129.74|3122.04|30
1648198130000|2022-03-25 08:48:50|3130.01|3122.31|3129.84|3122.14|3131.22|3123.52|3129.76|3122.06|38
1648198140000|2022-03-25 08:49:00|3129.88|3122.18|3129.53|3121.83|3129.95|3122.25|3128.87|3121.17|33
1648198150000|2022-03-25 08:49:10|3129.6|3121.9|3129.57|3121.87|3130.64|3122.94|3129.47|3121.77|36
1648198160000|2022-03-25 08:49:20|3129.61|3121.91|3130.59|3122.89|3130.59|3122.89|3129.51|3121.81|28
1648198170000|2022-03-25 08:49:30|3130.61|3122.91|3129.65|3121.95|3130.79|3123.09|3129.65|3121.95|25
1648198180000|2022-03-25 08:49:40|3129.44|3121.74|3129.5|3121.8|3129.69|3121.99|3129.41|3121.71|29
1648198190000|2022-03-25 08:49:50|3129.56|3121.86|3129.89|3122.19|3129.95|3122.25|3129.35|3121.65|27
1648198200000|2022-03-25 08:50:00|3129.66|3121.96|3130.36|3122.66|3130.71|3123.01|3129.22|3121.52|30
1648198210000|2022-03-25 08:50:10|3130.41|3122.71|3130.59|3122.89|3131.21|3123.51|3130.33|3122.63|27
1648198220000|2022-03-25 08:50:20|3130.91|3123.21|3131.53|3123.83|3132.39|3124.69|3130.77|3123.07|30
1648198230000|2022-03-25 08:50:30|3131.36|3123.66|3131.37|3123.67|3131.71|3124.01|3131.07|3123.37|34
1648198240000|2022-03-25 08:50:40|3131.48|3123.78|3131.35|3123.65|3131.97|3124.27|3131.35|3123.65|33
1648198250000|2022-03-25 08:50:50|3131.18|3123.48|3130.41|3122.71|3131.18|3123.48|3130.08|3122.38|37
1648198260000|2022-03-25 08:51:00|3130.45|3122.75|3130.64|3122.94|3130.71|3123.01|3129.96|3122.26|37
1648198270000|2022-03-25 08:51:10|3130.61|3122.91|3130.74|3123.04|3130.85|3123.15|3130.59|3122.89|16
1648198280000|2022-03-25 08:51:20|3130.68|3122.98|3130.24|3122.54|3130.69|3122.99|3129.89|3122.19|27
1648198290000|2022-03-25 08:51:30|3130.28|3122.58|3131.32|3123.62|3131.32|3123.62|3130.28|3122.58|31
1648198300000|2022-03-25 08:51:40|3131.31|3123.61|3131.72|3124.02|3132.02|3124.32|3131.22|3123.52|32
1648198310000|2022-03-25 08:51:50|3131.65|3123.95|3132.05|3124.35|3132.11|3124.41|3131.58|3123.88|29
1648198320000|2022-03-25 08:52:00|3132.09|3124.39|3131.62|3123.92|3132.98|3125.28|3131.62|3123.92|30
1648198330000|2022-03-25 08:52:10|3131.61|3123.91|3131.02|3123.32|3131.61|3123.91|3131.02|3123.32|20
1648198340000|2022-03-25 08:52:20|3131.01|3123.31|3131.31|3123.61|3131.4|3123.7|3130.21|3122.51|36
1648198350000|2022-03-25 08:52:30|3131.33|3123.63|3131.44|3123.74|3131.44|3123.74|3131.29|3123.59|16
1648198360000|2022-03-25 08:52:40|3131.57|3123.87|3131.66|3123.96|3131.69|3123.99|3131.46|3123.76|22
1648198370000|2022-03-25 08:52:50|3131.67|3123.97|3130.96|3123.26|3131.89|3124.19|3130.96|3123.26|20
1648198380000|2022-03-25 08:53:00|3130.65|3122.95|3130.77|3123.07|3131.13|3123.43|3130.18|3122.48|39
1648198390000|2022-03-25 08:53:10|3130.78|3123.08|3131.49|3123.79|3131.79|3124.09|3130.77|3123.07|32
1648198400000|2022-03-25 08:53:20|3131.48|3123.78|3132.06|3124.36|3132.16|3124.46|3131.46|3123.76|30
1648198410000|2022-03-25 08:53:30|3132.09|3124.39|3132.09|3124.39|3132.28|3124.58|3131.98|3124.28|32
1648198420000|2022-03-25 08:53:40|3132|3124.3|3131.84|3124.14|3132.25|3124.55|3131.79|3124.09|23
1648198430000|2022-03-25 08:53:50|3131.9|3124.2|3132.18|3124.48|3132.74|3125.04|3131.9|3124.2|31
1648198440000|2022-03-25 08:54:00|3132.22|3124.52|3132.33|3124.63|3133.04|3125.34|3132.22|3124.52|37
1648198450000|2022-03-25 08:54:10|3132.32|3124.62|3131.95|3124.25|3132.58|3124.88|3131.95|3124.25|36
1648198460000|2022-03-25 08:54:20|3132.09|3124.39|3131.11|3123.41|3132.63|3124.93|3130.53|3122.83|29
1648198470000|2022-03-25 08:54:30|3131.1|3123.4|3131.47|3123.77|3131.69|3123.99|3130.81|3123.11|34
1648198480000|2022-03-25 08:54:40|3131.45|3123.75|3131.74|3124.04|3131.75|3124.05|3131.32|3123.62|30
1648198490000|2022-03-25 08:54:50|3131.7|3124|3131.5|3123.8|3131.76|3124.06|3131.47|3123.77|23
1648198500000|2022-03-25 08:55:00|3131.49|3123.79|3131.47|3123.77|3131.49|3123.79|3130.96|3123.26|22
1648198510000|2022-03-25 08:55:10|3131.41|3123.71|3131.22|3123.52|3131.45|3123.75|3131.16|3123.46|24
1648198520000|2022-03-25 08:55:20|3131.26|3123.56|3130.79|3123.09|3131.29|3123.59|3130.79|3123.09|24
1648198530000|2022-03-25 08:55:30|3130.76|3123.06|3130.63|3122.93|3130.82|3123.12|3130.32|3122.62|30
1648198540000|2022-03-25 08:55:40|3130.64|3122.94|3130.11|3122.41|3130.64|3122.94|3129.86|3122.16|29
1648198550000|2022-03-25 08:55:50|3130.14|3122.44|3130.37|3122.67|3130.37|3122.67|3129.79|3122.09|26
1648198560000|2022-03-25 08:56:00|3130.45|3122.75|3129.95|3122.25|3130.79|3123.09|3129.81|3122.11|31
1648198570000|2022-03-25 08:56:10|3130.01|3122.31|3129.56|3121.86|3130.01|3122.31|3128.94|3121.24|34
1648198580000|2022-03-25 08:56:20|3129.57|3121.87|3128.93|3121.23|3129.63|3121.93|3128.89|3121.19|30
1648198590000|2022-03-25 08:56:30|3128.89|3121.19|3129.16|3121.46|3129.17|3121.47|3128.85|3121.15|25
1648198600000|2022-03-25 08:56:40|3129|3121.3|3129.09|3121.39|3129.14|3121.44|3128.92|3121.22|15
1648198610000|2022-03-25 08:56:50|3129.06|3121.36|3128.65|3120.95|3129.06|3121.36|3128.65|3120.95|11
1648198620000|2022-03-25 08:57:00|3128.68|3120.98|3128.77|3121.07|3129.03|3121.33|3128.3|3120.6|30
1648198630000|2022-03-25 08:57:10|3128.79|3121.09|3128.79|3121.09|3128.79|3121.09|3128.75|3121.05|8
1648198640000|2022-03-25 08:57:20|3128.98|3121.28|3128.37|3120.67|3128.98|3121.28|3128.28|3120.58|33
1648198650000|2022-03-25 08:57:30|3128.44|3120.74|3128.24|3120.54|3128.47|3120.77|3128.24|3120.54|12
1648198660000|2022-03-25 08:57:40|3128.31|3120.61|3129.8|3122.1|3129.89|3122.19|3128.31|3120.61|36
1648198670000|2022-03-25 08:57:50|3129.79|3122.09|3129.61|3121.91|3129.9|3122.2|3129.48|3121.78|21
1648198680000|2022-03-25 08:58:00|3129.34|3121.64|3129.22|3121.52|3129.52|3121.82|3129.22|3121.52|15
1648198690000|2022-03-25 08:58:10|3129.11|3121.41|3129.11|3121.41|3129.32|3121.62|3128.84|3121.14|26
1648198700000|2022-03-25 08:58:20|3129.13|3121.43|3129.75|3122.05|3129.87|3122.17|3129.13|3121.43|29
1648198710000|2022-03-25 08:58:30|3129.58|3121.88|3130.55|3122.85|3130.55|3122.85|3129.58|3121.88|17
1648198720000|2022-03-25 08:58:40|3130.49|3122.79|3129.98|3122.28|3130.87|3123.17|3129.98|3122.28|28
1648198730000|2022-03-25 08:58:50|3129.99|3122.29|3130.67|3122.97|3130.99|3123.29|3129.87|3122.17|23
1648198740000|2022-03-25 08:59:00|3130.5|3122.8|3130.6|3122.9|3130.87|3123.17|3129.93|3122.23|23
1648198750000|2022-03-25 08:59:10|3130.54|3122.84|3129.52|3121.82|3130.54|3122.84|3129.27|3121.57|34
1648198760000|2022-03-25 08:59:20|3129.65|3121.95|3129.18|3121.48|3129.74|3122.04|3128.82|3121.12|33
1648198770000|2022-03-25 08:59:30|3129.25|3121.55|3129.27|3121.57|3129.51|3121.81|3129.17|3121.47|14
1648198780000|2022-03-25 08:59:40|3129.24|3121.54|3130.95|3123.25|3131.22|3123.52|3128.94|3121.24|37
1648198790000|2022-03-25 08:59:50|3130.69|3122.99|3131.3|3123.6|3131.97|3124.27|3130.69|3122.99|38
1648198800000|2022-03-25 09:00:00|3131.31|3123.61|3130.47|3122.77|3131.64|3123.94|3130.24|3122.54|34
1648198810000|2022-03-25 09:00:10|3130.76|3123.06|3127.35|3119.65|3130.76|3123.06|3127.02|3119.32|39
1648198820000|2022-03-25 09:00:20|3127.38|3119.68|3127.28|3119.58|3128.26|3120.56|3127.11|3119.41|38
1648198830000|2022-03-25 09:00:30|3127.33|3119.63|3127.8|3120.1|3127.95|3120.25|3127.2|3119.5|33
1648198840000|2022-03-25 09:00:40|3127.61|3119.91|3129.32|3121.62|3129.61|3121.91|3127.53|3119.83|30
1648198850000|2022-03-25 09:00:50|3128.92|3121.22|3129.54|3121.84|3131.9|3124.2|3128.92|3121.22|37
1648198860000|2022-03-25 09:01:00|3129.66|3121.96|3129.66|3121.96|3129.95|3122.25|3129.1|3121.4|29
1648198870000|2022-03-25 09:01:10|3129.57|3121.87|3129.32|3121.62|3129.58|3121.88|3129.22|3121.52|20
1648198880000|2022-03-25 09:01:20|3129.36|3121.66|3128.79|3121.09|3129.4|3121.7|3128.79|3121.09|28
1648198890000|2022-03-25 09:01:30|3128.68|3120.98|3128.35|3120.65|3128.69|3120.99|3128.11|3120.41|28
1648198900000|2022-03-25 09:01:40|3128.36|3120.66|3128.06|3120.36|3128.57|3120.87|3127.92|3120.22|33
1648198910000|2022-03-25 09:01:50|3127.99|3120.29|3127.85|3120.15|3127.99|3120.29|3127.1|3119.4|36
1648198920000|2022-03-25 09:02:00|3127.82|3120.12|3126.64|3118.94|3128.17|3120.47|3126.49|3118.79|34
1648198930000|2022-03-25 09:02:10|3126.6|3118.9|3126.47|3118.77|3126.71|3119.01|3125.84|3118.14|37
1648198940000|2022-03-25 09:02:20|3126.19|3118.49|3125.56|3117.86|3126.91|3119.21|3125.38|3117.68|37
1648198950000|2022-03-25 09:02:30|3125.59|3117.89|3124.75|3117.05|3125.79|3118.09|3124.75|3117.05|34
1648198960000|2022-03-25 09:02:40|3124.74|3117.04|3125.71|3118.01|3125.89|3118.19|3124.7|3117|21
1648198970000|2022-03-25 09:02:50|3125.7|3118|3125.09|3117.39|3125.72|3118.02|3124.93|3117.23|24
1648198980000|2022-03-25 09:03:00|3125.07|3117.37|3125.79|3118.09|3125.89|3118.19|3125.07|3117.37|33
1648198990000|2022-03-25 09:03:10|3125.82|3118.12|3125.94|3118.24|3126.54|3118.84|3125.35|3117.65|29
1648199000000|2022-03-25 09:03:20|3125.96|3118.26|3126.61|3118.91|3126.81|3119.11|3125.96|3118.26|18
1648199010000|2022-03-25 09:03:30|3126.52|3118.82|3125.56|3117.86|3126.53|3118.83|3125.53|3117.83|30
1648199020000|2022-03-25 09:03:40|3125.73|3118.03|3125.68|3117.98|3125.96|3118.26|3125.43|3117.73|29
1648199030000|2022-03-25 09:03:50|3125.51|3117.81|3125.67|3117.97|3125.77|3118.07|3125.51|3117.81|17
1648199040000|2022-03-25 09:04:00|3125.55|3117.85|3125.61|3117.91|3125.61|3117.91|3125.14|3117.44|25
1648199050000|2022-03-25 09:04:10|3125.74|3118.04|3125.5|3117.8|3125.74|3118.04|3125.28|3117.58|25
1648199060000|2022-03-25 09:04:20|3125.19|3117.49|3125.82|3118.12|3126.1|3118.4|3125.19|3117.49|21
1648199070000|2022-03-25 09:04:30|3125.74|3118.04|3125.47|3117.77|3125.8|3118.1|3125.47|3117.77|25
1648199080000|2022-03-25 09:04:40|3125.4|3117.7|3125.22|3117.52|3125.48|3117.78|3125.05|3117.35|25
1648199090000|2022-03-25 09:04:50|3125.23|3117.53|3125.46|3117.76|3125.96|3118.26|3125.23|3117.53|23
1648199100000|2022-03-25 09:05:00|3125.48|3117.78|3125.4|3117.7|3125.65|3117.95|3125.3|3117.6|27
1648199110000|2022-03-25 09:05:10|3125.35|3117.65|3125.31|3117.61|3125.38|3117.68|3125.28|3117.58|16
1648199120000|2022-03-25 09:05:20|3125.29|3117.59|3125.56|3117.86|3125.67|3117.97|3125.05|3117.35|20
1648199130000|2022-03-25 09:05:30|3125.54|3117.84|3125.26|3117.56|3125.54|3117.84|3125.05|3117.35|35
1648199140000|2022-03-25 09:05:40|3125.21|3117.51|3125.12|3117.42|3125.24|3117.54|3124.93|3117.23|27
1648199150000|2022-03-25 09:05:50|3125.03|3117.33|3124.93|3117.23|3125.23|3117.53|3123.94|3116.24|33
1648199160000|2022-03-25 09:06:00|3125.13|3117.43|3124.77|3117.07|3125.34|3117.64|3124.68|3116.98|29
1648199170000|2022-03-25 09:06:10|3124.76|3117.06|3123.83|3116.13|3124.77|3117.07|3123.56|3115.86|36
1648199180000|2022-03-25 09:06:20|3124.03|3116.33|3123.77|3116.07|3124.59|3116.89|3123.33|3115.63|33
1648199190000|2022-03-25 09:06:30|3123.75|3116.05|3124.38|3116.68|3124.38|3116.68|3123.64|3115.94|29
1648199200000|2022-03-25 09:06:40|3124.16|3116.46|3123.67|3115.97|3124.48|3116.78|3123.67|3115.97|9
1648199210000|2022-03-25 09:06:50|3123.68|3115.98|3123.75|3116.05|3123.77|3116.07|3123.34|3115.64|12
1648199220000|2022-03-25 09:07:00|3123.76|3116.06|3123.61|3115.91|3123.77|3116.07|3123.6|3115.9|10
1648199230000|2022-03-25 09:07:10|3123.63|3115.93|3123.9|3116.2|3123.99|3116.29|3123.54|3115.84|25
1648199240000|2022-03-25 09:07:20|3123.8|3116.1|3124.7|3117|3124.82|3117.12|3123.8|3116.1|29
1648199250000|2022-03-25 09:07:30|3124.71|3117.01|3124.99|3117.29|3125.12|3117.42|3124.71|3117.01|31
1648199260000|2022-03-25 09:07:40|3124.93|3117.23|3124.51|3116.81|3124.98|3117.28|3124.51|3116.81|26
1648199270000|2022-03-25 09:07:50|3124.5|3116.8|3124.53|3116.83|3124.53|3116.83|3124.18|3116.48|30
1648199280000|2022-03-25 09:08:00|3124.36|3116.66|3124.07|3116.37|3124.47|3116.77|3124.01|3116.31|14
1648199290000|2022-03-25 09:08:10|3124.16|3116.46|3124.91|3117.21|3125.6|3117.9|3124.06|3116.36|20
1648199300000|2022-03-25 09:08:20|3124.98|3117.28|3124.96|3117.26|3125.09|3117.39|3124.91|3117.21|19
1648199310000|2022-03-25 09:08:30|3124.97|3117.27|3125.02|3117.32|3125.14|3117.44|3124.82|3117.12|17
1648199320000|2022-03-25 09:08:40|3125.52|3117.82|3125.57|3117.87|3125.75|3118.05|3125.3|3117.6|13
1648199330000|2022-03-25 09:08:50|3125.56|3117.86|3125.54|3117.84|3125.75|3118.05|3125.32|3117.62|25
1648199340000|2022-03-25 09:09:00|3125.57|3117.87|3125.02|3117.32|3125.74|3118.04|3125.02|3117.32|20
1648199350000|2022-03-25 09:09:10|3125.12|3117.42|3125.07|3117.37|3126.15|3118.45|3125.06|3117.36|28
1648199360000|2022-03-25 09:09:20|3125.06|3117.36|3123.96|3116.26|3125.74|3118.04|3123.93|3116.23|38
1648199370000|2022-03-25 09:09:30|3124|3116.3|3124.47|3116.77|3124.47|3116.77|3123.73|3116.03|26
1648199380000|2022-03-25 09:09:40|3123.9|3116.2|3123.32|3115.62|3124.09|3116.39|3123.32|3115.62|29
1648199390000|2022-03-25 09:09:50|3123.31|3115.61|3122.6|3114.9|3123.38|3115.68|3122.54|3114.84|38
1648199400000|2022-03-25 09:10:00|3122.9|3115.2|3122.28|3114.58|3122.98|3115.28|3122.22|3114.52|24
1648199410000|2022-03-25 09:10:10|3122.37|3114.67|3123.07|3115.37|3123.33|3115.63|3122.35|3114.65|23
1648199420000|2022-03-25 09:10:20|3123.7|3116|3122.97|3115.27|3123.7|3116|3122.78|3115.08|18
1648199430000|2022-03-25 09:10:30|3122.96|3115.26|3122.75|3115.05|3122.98|3115.28|3122.74|3115.04|26
1648199440000|2022-03-25 09:10:40|3122.71|3115.01|3122.2|3114.5|3122.8|3115.1|3122.09|3114.39|32
1648199450000|2022-03-25 09:10:50|3122.17|3114.47|3122.09|3114.39|3122.26|3114.56|3122.04|3114.34|34
1648199460000|2022-03-25 09:11:00|3122.1|3114.4|3121.03|3113.33|3122.19|3114.49|3121.03|3113.33|30
1648199470000|2022-03-25 09:11:10|3121.28|3113.58|3121.37|3113.67|3121.65|3113.95|3120.31|3112.61|23
1648199480000|2022-03-25 09:11:20|3121.27|3113.57|3121.61|3113.91|3121.72|3114.02|3121.27|3113.57|34
1648199490000|2022-03-25 09:11:30|3121.62|3113.92|3122.51|3114.81|3122.69|3114.99|3121.18|3113.48|30
1648199500000|2022-03-25 09:11:40|3122.59|3114.89|3122.77|3115.07|3123.2|3115.5|3122.41|3114.71|23
1648199510000|2022-03-25 09:11:50|3122.69|3114.99|3123.89|3116.19|3123.96|3116.26|3122.63|3114.93|30
1648199520000|2022-03-25 09:12:00|3123.87|3116.17|3123.58|3115.88|3123.88|3116.18|3123.54|3115.84|31
1648199530000|2022-03-25 09:12:10|3123.68|3115.98|3123|3115.3|3123.68|3115.98|3123|3115.3|16
1648199540000|2022-03-25 09:12:20|3122.93|3115.23|3122.45|3114.75|3122.99|3115.29|3122.32|3114.62|32
1648199550000|2022-03-25 09:12:30|3122.46|3114.76|3122.27|3114.57|3122.5|3114.8|3122.27|3114.57|20
1648199560000|2022-03-25 09:12:40|3122.36|3114.66|3122.82|3115.12|3122.89|3115.19|3122.19|3114.49|29
1648199570000|2022-03-25 09:12:50|3122.88|3115.18|3122.95|3115.25|3122.95|3115.25|3122.71|3115.01|14
1648199580000|2022-03-25 09:13:00|3122.81|3115.11|3123.26|3115.56|3123.26|3115.56|3122.66|3114.96|25
1648199590000|2022-03-25 09:13:10|3122.99|3115.29|3123.07|3115.37|3123.2|3115.5|3122.99|3115.29|7
1648199600000|2022-03-25 09:13:20|3123.08|3115.38|3123.61|3115.91|3124.12|3116.42|3123.08|3115.38|17
1648199610000|2022-03-25 09:13:30|3123.55|3115.85|3123.06|3115.36|3123.55|3115.85|3122.96|3115.26|26
1648199620000|2022-03-25 09:13:40|3123.08|3115.38|3123.12|3115.42|3123.2|3115.5|3123|3115.3|31
1648199630000|2022-03-25 09:13:50|3123.13|3115.43|3123.19|3115.49|3123.19|3115.49|3123.08|3115.38|5
1648199640000|2022-03-25 09:14:00|3123.18|3115.48|3123.45|3115.75|3123.58|3115.88|3122.77|3115.07|24
1648199650000|2022-03-25 09:14:10|3123.46|3115.76|3123.44|3115.74|3123.58|3115.88|3123.4|3115.7|13
1648199660000|2022-03-25 09:14:20|3123.2|3115.5|3123.2|3115.5|3123.46|3115.76|3123.2|3115.5|3
1648199670000|2022-03-25 09:14:30|3123.87|3116.17|3124.01|3116.31|3124.03|3116.33|3123.2|3115.5|9
1648199680000|2022-03-25 09:14:40|3123.92|3116.22|3124.04|3116.34|3124.22|3116.52|3123.44|3115.74|30
1648199690000|2022-03-25 09:14:50|3124.02|3116.32|3124.02|3116.32|3124.16|3116.46|3123.77|3116.07|20
1648199700000|2022-03-25 09:15:00|3124.11|3116.41|3124.66|3116.96|3124.69|3116.99|3124.07|3116.37|26
1648199710000|2022-03-25 09:15:10|3124.7|3117|3126.32|3118.62|3127.38|3119.68|3124.7|3117|31
1648199720000|2022-03-25 09:15:20|3126.31|3118.61|3126.24|3118.54|3126.33|3118.63|3126.15|3118.45|27
1648199730000|2022-03-25 09:15:30|3126.2|3118.5|3126.65|3118.95|3126.65|3118.95|3126.11|3118.41|21
1648199740000|2022-03-25 09:15:40|3126.5|3118.8|3126.26|3118.56|3126.81|3119.11|3126.08|3118.38|37
1648199750000|2022-03-25 09:15:50|3126.62|3118.92|3127.04|3119.34|3127.37|3119.67|3126.15|3118.45|23
1648199760000|2022-03-25 09:16:00|3127.37|3119.67|3127.23|3119.53|3127.41|3119.71|3127.22|3119.52|14
1648199770000|2022-03-25 09:16:10|3127.24|3119.54|3127.01|3119.31|3127.57|3119.87|3126.15|3118.45|23
1648199780000|2022-03-25 09:16:20|3126.49|3118.79|3125.76|3118.06|3126.49|3118.79|3125.63|3117.93|32
1648199790000|2022-03-25 09:16:30|3125.96|3118.26|3126.15|3118.45|3126.19|3118.49|3125.96|3118.26|27
1648199800000|2022-03-25 09:16:40|3126.16|3118.46|3125.95|3118.25|3126.23|3118.53|3125.59|3117.89|13
1648199810000|2022-03-25 09:16:50|3125.96|3118.26|3125.64|3117.94|3126.74|3119.04|3125.64|3117.94|27
1648199820000|2022-03-25 09:17:00|3125.95|3118.25|3127.76|3120.06|3127.89|3120.19|3125.8|3118.1|28
1648199830000|2022-03-25 09:17:10|3127.54|3119.84|3127.19|3119.49|3127.54|3119.84|3126.4|3118.7|35
1648199840000|2022-03-25 09:17:20|3127.27|3119.57|3127.7|3120|3127.9|3120.2|3127.13|3119.43|33
1648199850000|2022-03-25 09:17:30|3127.82|3120.12|3127.85|3120.15|3128.15|3120.45|3127.73|3120.03|8
1648199870000|2022-03-25 09:17:50|3128.01|3120.31|3127.85|3120.15|3128.05|3120.35|3127.85|3120.15|13
1648199890000|2022-03-25 09:18:10|3128.63|3120.93|3129.77|3122.07|3129.77|3122.07|3128.63|3120.93|13
1648199900000|2022-03-25 09:18:20|3129.79|3122.09|3128.72|3121.02|3130.15|3122.45|3128.34|3120.64|16
1648199910000|2022-03-25 09:18:30|3128.58|3120.88|3130.18|3122.48|3130.18|3122.48|3128.53|3120.83|16
1648199920000|2022-03-25 09:18:40|3128.58|3120.88|3129.39|3121.69|3130.24|3122.54|3128.28|3120.58|24
1648199930000|2022-03-25 09:18:50|3129.37|3121.67|3128.81|3121.11|3129.39|3121.69|3127.85|3120.15|28
1648199940000|2022-03-25 09:19:00|3128.84|3121.14|3128.21|3120.51|3129.4|3121.7|3128.16|3120.46|19
1648199950000|2022-03-25 09:19:10|3128.65|3120.95|3128.85|3121.15|3129.77|3122.07|3127.85|3120.15|31
1648199960000|2022-03-25 09:19:20|3129.34|3121.64|3128.43|3120.73|3129.34|3121.64|3127.85|3120.15|22
1648199970000|2022-03-25 09:19:30|3128.44|3120.74|3128.73|3121.03|3129.35|3121.65|3128.41|3120.71|19
1648199980000|2022-03-25 09:19:40|3128.94|3121.24|3128.33|3120.63|3128.96|3121.26|3128.21|3120.51|21
1648199990000|2022-03-25 09:19:50|3128.5|3120.8|3128.63|3120.93|3128.69|3120.99|3128.33|3120.63|13
1648200000000|2022-03-25 09:20:00|3128.64|3120.94|3129.09|3121.39|3129.52|3121.82|3128.53|3120.83|14
1648200010000|2022-03-25 09:20:10|3129.05|3121.35|3129.13|3121.43|3129.42|3121.72|3128.53|3120.83|21
1648200020000|2022-03-25 09:20:20|3129.39|3121.69|3130.13|3122.43|3130.17|3122.47|3128.61|3120.91|24
1648200030000|2022-03-25 09:20:30|3130.14|3122.44|3130.16|3122.46|3130.16|3122.46|3129.83|3122.13|23
1648200040000|2022-03-25 09:20:40|3130.18|3122.48|3129.94|3122.24|3130.18|3122.48|3129.82|3122.12|18
1648200050000|2022-03-25 09:20:50|3129.95|3122.25|3130.03|3122.33|3130.03|3122.33|3129.89|3122.19|10
1648200060000|2022-03-25 09:21:00|3129.76|3122.06|3130.21|3122.51|3130.38|3122.68|3129.49|3121.79|19
1648200070000|2022-03-25 09:21:10|3130.22|3122.52|3130.42|3122.72|3130.5|3122.8|3130.14|3122.44|21
1648200080000|2022-03-25 09:21:20|3130.41|3122.71|3130.52|3122.82|3130.52|3122.82|3130.41|3122.71|16
1648200090000|2022-03-25 09:21:30|3130.53|3122.83|3130.99|3123.29|3130.99|3123.29|3130.53|3122.83|16
1648200100000|2022-03-25 09:21:40|3131|3123.3|3131.43|3123.73|3131.44|3123.74|3131|3123.3|22
1648200110000|2022-03-25 09:21:50|3131.46|3123.76|3132.07|3124.37|3132.87|3125.17|3131.46|3123.76|20
1648200120000|2022-03-25 09:22:00|3132|3124.3|3132.41|3124.71|3132.75|3125.05|3132|3124.3|37
1648200130000|2022-03-25 09:22:10|3132.39|3124.69|3132.06|3124.36|3132.43|3124.73|3131.86|3124.16|27
1648200140000|2022-03-25 09:22:20|3132.05|3124.35|3132.05|3124.35|3132.3|3124.6|3131.55|3123.85|28
1648200150000|2022-03-25 09:22:30|3132.19|3124.49|3132.69|3124.99|3132.69|3124.99|3131.54|3123.84|26
1648200160000|2022-03-25 09:22:40|3132.88|3125.18|3132.04|3124.34|3132.97|3125.27|3132.02|3124.32|29
1648200170000|2022-03-25 09:22:50|3132.1|3124.4|3131.77|3124.07|3132.1|3124.4|3131.39|3123.69|23
1648200180000|2022-03-25 09:23:00|3131.76|3124.06|3130.82|3123.12|3131.76|3124.06|3130.82|3123.12|29
1648200190000|2022-03-25 09:23:10|3130.78|3123.08|3129.79|3122.09|3130.78|3123.08|3129.58|3121.88|28
1648200200000|2022-03-25 09:23:20|3129.8|3122.1|3129.89|3122.19|3129.89|3122.19|3129.46|3121.76|20
1648200210000|2022-03-25 09:23:30|3129.88|3122.18|3130.29|3122.59|3130.29|3122.59|3129.64|3121.94|28
1648200220000|2022-03-25 09:23:40|3130.17|3122.47|3130.02|3122.32|3130.17|3122.47|3129.72|3122.02|27
1648200230000|2022-03-25 09:23:50|3130.01|3122.31|3129.77|3122.07|3130.01|3122.31|3129.67|3121.97|17
1648200240000|2022-03-25 09:24:00|3129.85|3122.15|3129.54|3121.84|3129.9|3122.2|3129.33|3121.63|28
1648200250000|2022-03-25 09:24:10|3129.45|3121.75|3129.37|3121.67|3129.46|3121.76|3129.35|3121.65|16
1648200260000|2022-03-25 09:24:20|3129.38|3121.68|3128.65|3120.95|3129.38|3121.68|3128.39|3120.69|26
1648200270000|2022-03-25 09:24:30|3128.51|3120.81|3128.71|3121.01|3128.71|3121.01|3128.38|3120.68|18
1648200280000|2022-03-25 09:24:40|3128.74|3121.04|3128.32|3120.62|3128.78|3121.08|3127.78|3120.08|23
1648200290000|2022-03-25 09:24:50|3128.37|3120.67|3128.42|3120.72|3129.12|3121.42|3128.36|3120.66|22
1648200300000|2022-03-25 09:25:00|3128.41|3120.71|3128.97|3121.27|3128.98|3121.28|3128.4|3120.7|23
1648200310000|2022-03-25 09:25:10|3128.95|3121.25|3128.64|3120.94|3129.01|3121.31|3128.64|3120.94|14
1648200320000|2022-03-25 09:25:20|3128.6|3120.9|3128.4|3120.7|3128.6|3120.9|3128.4|3120.7|17
1648200330000|2022-03-25 09:25:30|3128.46|3120.76|3129.37|3121.67|3129.6|3121.9|3128.35|3120.65|32
1648200340000|2022-03-25 09:25:40|3129.42|3121.72|3129.33|3121.63|3129.9|3122.2|3129.23|3121.53|30
1648200350000|2022-03-25 09:25:50|3129.35|3121.65|3129.29|3121.59|3130.11|3122.41|3129.22|3121.52|28
1648200360000|2022-03-25 09:26:00|3129.62|3121.92|3129.15|3121.45|3129.62|3121.92|3128.99|3121.29|16
1648200370000|2022-03-25 09:26:10|3129.17|3121.47|3128.63|3120.93|3129.33|3121.63|3128.29|3120.59|29
1648200380000|2022-03-25 09:26:20|3128.7|3121|3128.61|3120.91|3129.13|3121.43|3128.35|3120.65|26
1648200390000|2022-03-25 09:26:30|3128.63|3120.93|3130.13|3122.43|3130.45|3122.75|3128.62|3120.92|29
1648200400000|2022-03-25 09:26:40|3130.11|3122.41|3128.79|3121.09|3130.24|3122.54|3128.79|3121.09|19
1648200410000|2022-03-25 09:26:50|3128.9|3121.2|3130.13|3122.43|3130.35|3122.65|3128.83|3121.13|28
1648200420000|2022-03-25 09:27:00|3130.17|3122.47|3129.63|3121.93|3130.17|3122.47|3129.58|3121.88|20
1648200430000|2022-03-25 09:27:10|3129.67|3121.97|3129.52|3121.82|3129.67|3121.97|3129.01|3121.31|26
1648200440000|2022-03-25 09:27:20|3129.32|3121.62|3129.22|3121.52|3129.38|3121.68|3129.14|3121.44|19
1648200450000|2022-03-25 09:27:30|3129.5|3121.8|3128.53|3120.83|3129.5|3121.8|3128.44|3120.74|28
1648200460000|2022-03-25 09:27:40|3128.52|3120.82|3127.96|3120.26|3128.69|3120.99|3127.95|3120.25|29
1648200470000|2022-03-25 09:27:50|3127.95|3120.25|3127.86|3120.16|3128.1|3120.4|3127.81|3120.11|21
1648200480000|2022-03-25 09:28:00|3127.83|3120.13|3127.36|3119.66|3127.92|3120.22|3127.28|3119.58|29
1648200490000|2022-03-25 09:28:10|3127.32|3119.62|3127.21|3119.51|3127.56|3119.86|3127.15|3119.45|29
1648200500000|2022-03-25 09:28:20|3127.18|3119.48|3127.11|3119.41|3127.21|3119.51|3126.85|3119.15|25
1648200510000|2022-03-25 09:28:30|3127.14|3119.44|3127.52|3119.82|3127.78|3120.08|3127.14|3119.44|27
1648200520000|2022-03-25 09:28:40|3127.5|3119.8|3127.56|3119.86|3127.64|3119.94|3127.41|3119.71|28
1648200530000|2022-03-25 09:28:50|3127.5|3119.8|3127.07|3119.37|3127.5|3119.8|3126.95|3119.25|28
1648200540000|2022-03-25 09:29:00|3127.06|3119.36|3126.89|3119.19|3127.32|3119.62|3126.6|3118.9|28
1648200550000|2022-03-25 09:29:10|3126.84|3119.14|3126.55|3118.85|3127.01|3119.31|3126.55|3118.85|32
1648200560000|2022-03-25 09:29:20|3126.5|3118.8|3125.95|3118.25|3126.92|3119.22|3125.95|3118.25|30
1648200570000|2022-03-25 09:29:30|3125.96|3118.26|3126.09|3118.39|3126.09|3118.39|3125.73|3118.03|26
1648200580000|2022-03-25 09:29:40|3126.16|3118.46|3126.01|3118.31|3126.16|3118.46|3125.98|3118.28|9
1648200590000|2022-03-25 09:29:50|3126.14|3118.44|3127.44|3119.74|3127.52|3119.82|3126.11|3118.41|28
1648200600000|2022-03-25 09:30:00|3127.66|3119.96|3127.15|3119.45|3128.1|3120.4|3127.15|3119.45|34
1648200610000|2022-03-25 09:30:10|3127.23|3119.53|3127.42|3119.72|3127.45|3119.75|3127.16|3119.46|16
1648200620000|2022-03-25 09:30:20|3127.41|3119.71|3127.61|3119.91|3127.61|3119.91|3127.32|3119.62|22
1648200630000|2022-03-25 09:30:30|3127.62|3119.92|3127.85|3120.15|3128.27|3120.57|3127.4|3119.7|17
1648200640000|2022-03-25 09:30:40|3127.83|3120.13|3128.32|3120.62|3128.32|3120.62|3127.56|3119.86|26
1648200650000|2022-03-25 09:30:50|3128.34|3120.64|3129.2|3121.5|3129.68|3121.98|3128.2|3120.5|33
1648200660000|2022-03-25 09:31:00|3128.95|3121.25|3130.32|3122.62|3130.36|3122.66|3128.74|3121.04|29
1648200670000|2022-03-25 09:31:10|3129.93|3122.23|3130.82|3123.12|3130.95|3123.25|3129.2|3121.5|33
1648200680000|2022-03-25 09:31:20|3130.71|3123.01|3131.19|3123.49|3132|3124.3|3130.6|3122.9|30
1648200690000|2022-03-25 09:31:30|3131.26|3123.56|3130.68|3122.98|3131.73|3124.03|3130.68|3122.98|30
1648200700000|2022-03-25 09:31:40|3131.39|3123.69|3131.45|3123.75|3131.59|3123.89|3131.28|3123.58|28
1648200710000|2022-03-25 09:31:50|3131.59|3123.89|3131.59|3123.89|3131.99|3124.29|3131.2|3123.5|27
1648200720000|2022-03-25 09:32:00|3131.55|3123.85|3130.93|3123.23|3131.67|3123.97|3130.93|3123.23|31
1648200730000|2022-03-25 09:32:10|3131.05|3123.35|3131.13|3123.43|3131.46|3123.76|3130.95|3123.25|38
1648200740000|2022-03-25 09:32:20|3131.21|3123.51|3131.36|3123.66|3131.47|3123.77|3131.02|3123.32|24
1648200750000|2022-03-25 09:32:30|3131.44|3123.74|3131.34|3123.64|3131.46|3123.76|3130.57|3122.87|30
1648200760000|2022-03-25 09:32:40|3131.33|3123.63|3130.76|3123.06|3131.54|3123.84|3130.68|3122.98|27
1648200770000|2022-03-25 09:32:50|3130.7|3123|3131.32|3123.62|3131.43|3123.73|3130.4|3122.7|23
1648200780000|2022-03-25 09:33:00|3131.33|3123.63|3131.68|3123.98|3131.81|3124.11|3131.33|3123.63|14
1648200790000|2022-03-25 09:33:10|3131.5|3123.8|3132.48|3124.78|3132.73|3125.03|3131.5|3123.8|28
1648200800000|2022-03-25 09:33:20|3132.49|3124.79|3132.71|3125.01|3133.54|3125.84|3132.49|3124.79|23
1648200810000|2022-03-25 09:33:30|3133.52|3125.82|3134.45|3126.75|3134.93|3127.23|3132.46|3124.76|36
1648200820000|2022-03-25 09:33:40|3134.47|3126.77|3134.69|3126.99|3134.91|3127.21|3134.41|3126.71|35
1648200830000|2022-03-25 09:33:50|3133.76|3126.06|3134.07|3126.37|3134.72|3127.02|3133.76|3126.06|32
1648200840000|2022-03-25 09:34:00|3134.17|3126.47|3133.13|3125.43|3134.17|3126.47|3133.1|3125.4|35
1648200850000|2022-03-25 09:34:10|3132.92|3125.22|3133.62|3125.92|3134.82|3127.12|3132.55|3124.85|35
1648200860000|2022-03-25 09:34:20|3133.63|3125.93|3134.95|3127.25|3134.97|3127.27|3133.63|3125.93|20
1648200870000|2022-03-25 09:34:30|3134.94|3127.24|3134.81|3127.11|3134.94|3127.24|3134.33|3126.63|34
1648200880000|2022-03-25 09:34:40|3134.87|3127.17|3133.56|3125.86|3134.92|3127.22|3133.56|3125.86|28
1648200890000|2022-03-25 09:34:50|3133.53|3125.83|3133.05|3125.35|3133.96|3126.26|3132.73|3125.03|33
1648200900000|2022-03-25 09:35:00|3133.02|3125.32|3132.42|3124.72|3133.02|3125.32|3131.97|3124.27|37
1648200910000|2022-03-25 09:35:10|3132.39|3124.69|3133.12|3125.42|3133.13|3125.43|3132.37|3124.67|32
1648200920000|2022-03-25 09:35:20|3132.9|3125.2|3133.43|3125.73|3133.81|3126.11|3132.9|3125.2|33
1648200930000|2022-03-25 09:35:30|3133.25|3125.55|3132.76|3125.06|3133.25|3125.55|3132.59|3124.89|26
1648200940000|2022-03-25 09:35:40|3133|3125.3|3132.32|3124.62|3133.15|3125.45|3131.99|3124.29|30
1648200950000|2022-03-25 09:35:50|3132.11|3124.41|3132.97|3125.27|3133.95|3126.25|3132.09|3124.39|32
1648200960000|2022-03-25 09:36:00|3132.86|3125.16|3133.3|3125.6|3133.75|3126.05|3132.86|3125.16|23
1648200970000|2022-03-25 09:36:10|3133.29|3125.59|3133.37|3125.67|3134.06|3126.36|3133.16|3125.46|33
1648200980000|2022-03-25 09:36:20|3133.38|3125.68|3133.09|3125.39|3133.96|3126.26|3132.9|3125.2|36
1648200990000|2022-03-25 09:36:30|3133.11|3125.41|3133.2|3125.5|3133.24|3125.54|3133.03|3125.33|23
1648201000000|2022-03-25 09:36:40|3133.17|3125.47|3134.11|3126.41|3134.11|3126.41|3133.17|3125.47|29
1648201010000|2022-03-25 09:36:50|3134.12|3126.42|3133.74|3126.04|3134.28|3126.58|3133.36|3125.66|32
1648201020000|2022-03-25 09:37:00|3133.7|3126|3134.66|3126.96|3134.66|3126.96|3133.62|3125.92|25
1648201030000|2022-03-25 09:37:10|3134.59|3126.89|3134.54|3126.84|3134.85|3127.15|3134.14|3126.44|26
1648201040000|2022-03-25 09:37:20|3134.49|3126.79|3134.6|3126.9|3135.11|3127.41|3134.47|3126.77|26
1648201050000|2022-03-25 09:37:30|3134.7|3127|3134.69|3126.99|3134.73|3127.03|3134.32|3126.62|36
1648201060000|2022-03-25 09:37:40|3134.71|3127.01|3134.46|3126.76|3134.76|3127.06|3134.46|3126.76|19
1648201070000|2022-03-25 09:37:50|3134.41|3126.71|3133.97|3126.27|3134.41|3126.71|3133.89|3126.19|30
1648201080000|2022-03-25 09:38:00|3133.98|3126.28|3134.41|3126.71|3134.6|3126.9|3133.9|3126.2|27
1648201090000|2022-03-25 09:38:10|3134.4|3126.7|3134.5|3126.8|3134.5|3126.8|3134.29|3126.59|29
1648201100000|2022-03-25 09:38:20|3134.51|3126.81|3134.22|3126.52|3134.53|3126.83|3134.09|3126.39|16
1648201110000|2022-03-25 09:38:30|3134.27|3126.57|3134.2|3126.5|3134.3|3126.6|3134.16|3126.46|14
1648201120000|2022-03-25 09:38:40|3134.17|3126.47|3133.1|3125.4|3134.17|3126.47|3132.61|3124.91|34
1648201130000|2022-03-25 09:38:50|3133.16|3125.46|3133.3|3125.6|3133.4|3125.7|3133.11|3125.41|33
1648201140000|2022-03-25 09:39:00|3133.96|3126.26|3133.66|3125.96|3134.48|3126.78|3133.66|3125.96|19
1648201150000|2022-03-25 09:39:10|3133.87|3126.17|3134.13|3126.43|3134.83|3127.13|3133.87|3126.17|24
1648201160000|2022-03-25 09:39:20|3134.14|3126.44|3134.14|3126.44|3134.25|3126.55|3133.94|3126.24|33
1648201170000|2022-03-25 09:39:30|3134.18|3126.48|3135.46|3127.76|3135.46|3127.76|3134.14|3126.44|26
1648201180000|2022-03-25 09:39:40|3135.49|3127.79|3135.04|3127.34|3135.6|3127.9|3134.67|3126.97|27
1648201190000|2022-03-25 09:39:50|3135.03|3127.33|3135.6|3127.9|3135.66|3127.96|3135.03|3127.33|26
1648201200000|2022-03-25 09:40:00|3135.66|3127.96|3135.45|3127.75|3135.75|3128.05|3135.45|3127.75|25
1648201210000|2022-03-25 09:40:10|3135.5|3127.8|3137.39|3129.69|3137.49|3129.79|3135.49|3127.79|33
1648201220000|2022-03-25 09:40:20|3136.97|3129.27|3136.42|3128.72|3137.09|3129.39|3136.11|3128.41|32
1648201230000|2022-03-25 09:40:30|3136.45|3128.75|3136.38|3128.68|3137.67|3129.97|3136.37|3128.67|29
1648201240000|2022-03-25 09:40:40|3136.4|3128.7|3136.37|3128.67|3137.66|3129.96|3135.93|3128.23|30
1648201250000|2022-03-25 09:40:50|3136.41|3128.71|3137.25|3129.55|3137.61|3129.91|3136.32|3128.62|31
1648201260000|2022-03-25 09:41:00|3137.1|3129.4|3138.56|3130.86|3139.57|3131.87|3136.67|3128.97|32
1648201270000|2022-03-25 09:41:10|3138.84|3131.14|3139.24|3131.54|3139.28|3131.58|3138.4|3130.7|32
1648201280000|2022-03-25 09:41:20|3139.25|3131.55|3141.82|3134.12|3141.82|3134.12|3139.25|3131.55|34
1648201290000|2022-03-25 09:41:30|3141.53|3133.83|3140.66|3132.96|3141.62|3133.92|3139.85|3132.15|31
1648201300000|2022-03-25 09:41:40|3140.75|3133.05|3141.24|3133.54|3141.31|3133.61|3140.38|3132.68|30
1648201310000|2022-03-25 09:41:50|3141.04|3133.34|3141.13|3133.43|3141.42|3133.72|3140.5|3132.8|27
1648201320000|2022-03-25 09:42:00|3141.11|3133.41|3140.77|3133.07|3141.26|3133.56|3140.53|3132.83|39
1648201330000|2022-03-25 09:42:10|3140.84|3133.14|3140.8|3133.1|3141.23|3133.53|3140.33|3132.63|35
1648201340000|2022-03-25 09:42:20|3140.79|3133.09|3139.26|3131.56|3140.8|3133.1|3139.23|3131.53|29
1648201350000|2022-03-25 09:42:30|3139.28|3131.58|3138.66|3130.96|3139.32|3131.62|3137.58|3129.88|39
1648201360000|2022-03-25 09:42:40|3138.68|3130.98|3139.06|3131.36|3139.44|3131.74|3138.61|3130.91|33
1648201370000|2022-03-25 09:42:50|3139.13|3131.43|3140|3132.3|3140.01|3132.31|3138.21|3130.51|31
1648201380000|2022-03-25 09:43:00|3140.01|3132.31|3139.53|3131.83|3140.04|3132.34|3139.53|3131.83|28
1648201390000|2022-03-25 09:43:10|3139.56|3131.86|3139.15|3131.45|3140.02|3132.32|3139.13|3131.43|33
1648201400000|2022-03-25 09:43:20|3139.19|3131.49|3138.34|3130.64|3139.19|3131.49|3138.09|3130.39|38
1648201410000|2022-03-25 09:43:30|3138.39|3130.69|3138.41|3130.71|3138.64|3130.94|3137.53|3129.83|33
1648201420000|2022-03-25 09:43:40|3138.45|3130.75|3138.33|3130.63|3139.07|3131.37|3138.33|3130.63|30
1648201430000|2022-03-25 09:43:50|3138.49|3130.79|3138.93|3131.23|3139.09|3131.39|3138.16|3130.46|30
1648201440000|2022-03-25 09:44:00|3138.82|3131.12|3138.39|3130.69|3139.01|3131.31|3138.39|3130.69|22
1648201450000|2022-03-25 09:44:10|3138.52|3130.82|3138.21|3130.51|3138.55|3130.85|3137.37|3129.67|36
1648201460000|2022-03-25 09:44:20|3138.09|3130.39|3137.63|3129.93|3138.64|3130.94|3137.47|3129.77|32
1648201470000|2022-03-25 09:44:30|3137.5|3129.8|3137.54|3129.84|3137.85|3130.15|3137.5|3129.8|16
1648201480000|2022-03-25 09:44:40|3138.11|3130.41|3137.27|3129.57|3138.11|3130.41|3137.16|3129.46|29
1648201490000|2022-03-25 09:44:50|3137.22|3129.52|3138.49|3130.79|3138.54|3130.84|3137.19|3129.49|37
1648201500000|2022-03-25 09:45:00|3138.45|3130.75|3139.02|3131.32|3139.09|3131.39|3138.45|3130.75|27
1648201510000|2022-03-25 09:45:10|3139.03|3131.33|3140.83|3133.13|3140.83|3133.13|3139.03|3131.33|31
1648201520000|2022-03-25 09:45:20|3140.8|3133.1|3140.71|3133.01|3140.8|3133.1|3140.33|3132.63|27
1648201530000|2022-03-25 09:45:30|3140.75|3133.05|3140.43|3132.73|3140.75|3133.05|3140.17|3132.47|35
1648201540000|2022-03-25 09:45:40|3140.49|3132.79|3140.29|3132.59|3140.69|3132.99|3140.15|3132.45|30
1648201550000|2022-03-25 09:45:50|3140.38|3132.68|3140.35|3132.65|3140.38|3132.68|3140.24|3132.54|16
1648201560000|2022-03-25 09:46:00|3140.49|3132.79|3139.42|3131.72|3141.09|3133.39|3139.42|3131.72|32
1648201570000|2022-03-25 09:46:10|3139.21|3131.51|3139.16|3131.46|3139.34|3131.64|3138.42|3130.72|33
1648201580000|2022-03-25 09:46:20|3139.19|3131.49|3139.71|3132.01|3139.71|3132.01|3139.13|3131.43|28
1648201590000|2022-03-25 09:46:30|3139.89|3132.19|3139.91|3132.21|3140.32|3132.62|3139.78|3132.08|32
1648201600000|2022-03-25 09:46:40|3139.72|3132.02|3140.31|3132.61|3140.71|3133.01|3139.61|3131.91|25
1648201610000|2022-03-25 09:46:50|3140.34|3132.64|3141.22|3133.52|3141.31|3133.61|3140.17|3132.47|35
1648201620000|2022-03-25 09:47:00|3141.3|3133.6|3140.66|3132.96|3141.39|3133.69|3140.66|3132.96|34
1648201630000|2022-03-25 09:47:10|3140.49|3132.79|3140.96|3133.26|3141.21|3133.51|3140.11|3132.41|32
1648201640000|2022-03-25 09:47:20|3140.94|3133.24|3140.33|3132.63|3140.98|3133.28|3140.19|3132.49|31
1648201650000|2022-03-25 09:47:30|3140.35|3132.65|3140.17|3132.47|3140.81|3133.11|3140.17|3132.47|36
1648201660000|2022-03-25 09:47:40|3140.25|3132.55|3139.79|3132.09|3140.31|3132.61|3139.14|3131.44|36
1648201670000|2022-03-25 09:47:50|3139.73|3132.03|3139.96|3132.26|3140.6|3132.9|3139.54|3131.84|34
1648201680000|2022-03-25 09:48:00|3139.77|3132.07|3139.3|3131.6|3140.01|3132.31|3139.05|3131.35|35
1648201690000|2022-03-25 09:48:10|3139.38|3131.68|3139.54|3131.84|3139.54|3131.84|3139|3131.3|24
1648201700000|2022-03-25 09:48:20|3139.31|3131.61|3138.65|3130.95|3139.47|3131.77|3138.63|3130.93|36
1648201710000|2022-03-25 09:48:30|3138.66|3130.96|3138.99|3131.29|3139.71|3132.01|3137.51|3129.81|31
1648201720000|2022-03-25 09:48:40|3139.01|3131.31|3138.73|3131.03|3139.3|3131.6|3138.5|3130.8|30
1648201730000|2022-03-25 09:48:50|3138.78|3131.08|3138.57|3130.87|3139.36|3131.66|3138.57|3130.87|38
1648201740000|2022-03-25 09:49:00|3138.66|3130.96|3139.22|3131.52|3139.89|3132.19|3138.6|3130.9|28
1648201750000|2022-03-25 09:49:10|3139.32|3131.62|3139.23|3131.53|3139.69|3131.99|3139.05|3131.35|30
1648201760000|2022-03-25 09:49:20|3139.15|3131.45|3138.69|3130.99|3139.24|3131.54|3138.69|3130.99|26
1648201770000|2022-03-25 09:49:30|3138.71|3131.01|3137.45|3129.75|3138.72|3131.02|3137.45|3129.75|35
1648201780000|2022-03-25 09:49:40|3137.62|3129.92|3138.31|3130.61|3138.55|3130.85|3137.62|3129.92|37
1648201790000|2022-03-25 09:49:50|3138.24|3130.54|3138.25|3130.55|3138.54|3130.84|3138.06|3130.36|27
1648201800000|2022-03-25 09:50:00|3138.34|3130.64|3138.24|3130.54|3139.13|3131.43|3138.07|3130.37|36
1648201810000|2022-03-25 09:50:10|3138.03|3130.33|3139.52|3131.82|3139.52|3131.82|3138.03|3130.33|37
1648201820000|2022-03-25 09:50:20|3139.41|3131.71|3139.26|3131.56|3139.41|3131.71|3139.05|3131.35|25
1648201830000|2022-03-25 09:50:30|3139.28|3131.58|3139.05|3131.35|3139.49|3131.79|3138.58|3130.88|33
1648201840000|2022-03-25 09:50:40|3138.97|3131.27|3138.92|3131.22|3139.87|3132.17|3138.49|3130.79|33
1648201850000|2022-03-25 09:50:50|3138.58|3130.88|3139.14|3131.44|3139.66|3131.96|3138.48|3130.78|25
1648201860000|2022-03-25 09:51:00|3139.03|3131.33|3138.87|3131.17|3139.03|3131.33|3138.68|3130.98|22
1648201870000|2022-03-25 09:51:10|3139|3131.3|3139.66|3131.96|3139.67|3131.97|3138.95|3131.25|31
1648201880000|2022-03-25 09:51:20|3139.53|3131.83|3140.25|3132.55|3140.42|3132.72|3139.53|3131.83|30
1648201890000|2022-03-25 09:51:30|3140.23|3132.53|3140.87|3133.17|3140.9|3133.2|3140.12|3132.42|33
1648201900000|2022-03-25 09:51:40|3140.9|3133.2|3140.92|3133.22|3140.93|3133.23|3140.46|3132.76|23
1648201910000|2022-03-25 09:51:50|3140.93|3133.23|3141.08|3133.38|3141.56|3133.86|3140.11|3132.41|29
1648201920000|2022-03-25 09:52:00|3141.7|3134|3141.41|3133.71|3141.77|3134.07|3141.14|3133.44|33
1648201930000|2022-03-25 09:52:10|3141.01|3133.31|3140.62|3132.92|3141.9|3134.2|3140.62|3132.92|29
1648201940000|2022-03-25 09:52:20|3140.63|3132.93|3141.18|3133.48|3141.45|3133.75|3140.5|3132.8|18
1648201950000|2022-03-25 09:52:30|3141.23|3133.53|3141.59|3133.89|3142.83|3135.13|3140.83|3133.13|36
1648201960000|2022-03-25 09:52:40|3142.01|3134.31|3141.87|3134.17|3142.69|3134.99|3141.59|3133.89|24
1648201970000|2022-03-25 09:52:50|3141.84|3134.14|3141.55|3133.85|3142.65|3134.95|3141.02|3133.32|37
1648201980000|2022-03-25 09:53:00|3141.54|3133.84|3141.79|3134.09|3142.19|3134.49|3141.54|3133.84|32
1648201990000|2022-03-25 09:53:10|3141.76|3134.06|3141.7|3134|3142.02|3134.32|3141.14|3133.44|29
1648202000000|2022-03-25 09:53:20|3141.53|3133.83|3141.69|3133.99|3141.89|3134.19|3140.85|3133.15|33
1648202010000|2022-03-25 09:53:30|3141.63|3133.93|3141.76|3134.06|3141.87|3134.17|3141.14|3133.44|28
1648202020000|2022-03-25 09:53:40|3141.71|3134.01|3140.9|3133.2|3141.96|3134.26|3140.69|3132.99|31
1648202030000|2022-03-25 09:53:50|3140.88|3133.18|3141.25|3133.55|3141.72|3134.02|3140.88|3133.18|27
1648202040000|2022-03-25 09:54:00|3141.53|3133.83|3140.58|3132.88|3141.59|3133.89|3140.45|3132.75|37
1648202050000|2022-03-25 09:54:10|3140.52|3132.82|3141.11|3133.41|3141.47|3133.77|3140.52|3132.82|36
1648202060000|2022-03-25 09:54:20|3140.75|3133.05|3141.32|3133.62|3141.32|3133.62|3140.55|3132.85|23
1648202070000|2022-03-25 09:54:30|3141.35|3133.65|3141.88|3134.18|3142.03|3134.33|3140.39|3132.69|30
1648202080000|2022-03-25 09:54:40|3141.04|3133.34|3141.17|3133.47|3141.95|3134.25|3141.04|3133.34|23
1648202090000|2022-03-25 09:54:50|3141.27|3133.57|3140.71|3133.01|3142.03|3134.33|3140.71|3133.01|33
1648202100000|2022-03-25 09:55:00|3141.34|3133.64|3141.81|3134.11|3141.97|3134.27|3141.34|3133.64|38
1648202110000|2022-03-25 09:55:10|3141.83|3134.13|3141.83|3134.13|3141.9|3134.2|3140.68|3132.98|29
1648202120000|2022-03-25 09:55:20|3140.87|3133.17|3140.57|3132.87|3141.83|3134.13|3140.53|3132.83|27
1648202130000|2022-03-25 09:55:30|3141|3133.3|3140.82|3133.12|3141.48|3133.78|3140.6|3132.9|30
1648202140000|2022-03-25 09:55:40|3140.95|3133.25|3140.64|3132.94|3141.72|3134.02|3139.85|3132.15|27
1648202150000|2022-03-25 09:55:50|3140.81|3133.11|3141.28|3133.58|3141.28|3133.58|3140.54|3132.84|19
1648202160000|2022-03-25 09:56:00|3141.46|3133.76|3141.35|3133.65|3141.46|3133.76|3141.29|3133.59|16
1648202170000|2022-03-25 09:56:10|3141.29|3133.59|3141.35|3133.65|3141.45|3133.75|3141.29|3133.59|18
1648202180000|2022-03-25 09:56:20|3141.29|3133.59|3142.07|3134.37|3142.21|3134.51|3141.27|3133.57|15
1648202190000|2022-03-25 09:56:30|3141.88|3134.18|3141.99|3134.29|3142.07|3134.37|3141.56|3133.86|18
1648202200000|2022-03-25 09:56:40|3142.11|3134.41|3142.28|3134.58|3142.35|3134.65|3141.87|3134.17|18
1648202210000|2022-03-25 09:56:50|3142.27|3134.57|3142.18|3134.48|3142.28|3134.58|3141.99|3134.29|12
1648202220000|2022-03-25 09:57:00|3142.99|3135.29|3144.81|3137.11|3145.58|3137.88|3142.99|3135.29|25
1648202230000|2022-03-25 09:57:10|3144.87|3137.17|3145.11|3137.41|3145.31|3137.61|3144.77|3137.07|32
1648202240000|2022-03-25 09:57:20|3145.12|3137.42|3144.9|3137.2|3145.15|3137.45|3144.22|3136.52|29
1648202250000|2022-03-25 09:57:30|3145.09|3137.39|3145.15|3137.45|3146.22|3138.52|3144.51|3136.81|30
1648202260000|2022-03-25 09:57:40|3146.19|3138.49|3144.71|3137.01|3146.19|3138.49|3144.41|3136.71|33
1648202270000|2022-03-25 09:57:50|3144.66|3136.96|3144.67|3136.97|3144.76|3137.06|3144.01|3136.31|27
1648202280000|2022-03-25 09:58:00|3144.63|3136.93|3144.67|3136.97|3144.85|3137.15|3144.61|3136.91|28
1648202290000|2022-03-25 09:58:10|3144.68|3136.98|3144.97|3137.27|3144.99|3137.29|3144.15|3136.45|31
1648202300000|2022-03-25 09:58:20|3145.01|3137.31|3143.68|3135.98|3145.08|3137.38|3143.64|3135.94|37
1648202310000|2022-03-25 09:58:30|3143.67|3135.97|3143.72|3136.02|3143.85|3136.15|3143.65|3135.95|31
1648202320000|2022-03-25 09:58:40|3143.49|3135.79|3142.15|3134.45|3143.49|3135.79|3142.1|3134.4|35
1648202330000|2022-03-25 09:58:50|3142.41|3134.71|3143.64|3135.94|3143.64|3135.94|3141.94|3134.24|35
1648202340000|2022-03-25 09:59:00|3143.25|3135.55|3143.16|3135.46|3143.44|3135.74|3142.86|3135.16|29
1648202350000|2022-03-25 09:59:10|3142.95|3135.25|3142.29|3134.59|3143.25|3135.55|3141.92|3134.22|33
1648202360000|2022-03-25 09:59:20|3142.4|3134.7|3142.28|3134.58|3142.49|3134.79|3141.82|3134.12|35
1648202370000|2022-03-25 09:59:30|3141.99|3134.29|3141.42|3133.72|3142.28|3134.58|3141.07|3133.37|12
1648202380000|2022-03-25 09:59:40|3141.39|3133.69|3141.49|3133.79|3141.64|3133.94|3141.18|3133.48|33
1648202390000|2022-03-25 09:59:50|3141.58|3133.88|3141.66|3133.96|3141.9|3134.2|3141.48|3133.78|28
1648202400000|2022-03-25 10:00:00|3141.76|3134.06|3142.14|3134.44|3142.75|3135.05|3141.76|3134.06|34
1648202410000|2022-03-25 10:00:10|3142.13|3134.43|3141.71|3134.01|3142.29|3134.59|3141.71|3134.01|30
1648202420000|2022-03-25 10:00:20|3141.87|3134.17|3141.92|3134.22|3142.56|3134.86|3140.86|3133.16|34
1648202430000|2022-03-25 10:00:30|3141.94|3134.24|3142.68|3134.98|3142.68|3134.98|3140.95|3133.25|19
1648202440000|2022-03-25 10:00:40|3142.22|3134.52|3142.51|3134.81|3142.53|3134.83|3142|3134.3|31
1648202450000|2022-03-25 10:00:50|3142.41|3134.71|3142.4|3134.7|3142.67|3134.97|3142.4|3134.7|20
1648202460000|2022-03-25 10:01:00|3142.41|3134.71|3141.61|3133.91|3142.95|3135.25|3141.59|3133.89|20
1648202470000|2022-03-25 10:01:10|3141.6|3133.9|3143.62|3135.92|3143.62|3135.92|3141.6|3133.9|25
1648202480000|2022-03-25 10:01:20|3143.07|3135.37|3146.83|3139.13|3146.83|3139.13|3142.33|3134.63|38
1648202490000|2022-03-25 10:01:30|3146.01|3138.31|3146.02|3138.32|3147.28|3139.58|3146.01|3138.31|38
1648202500000|2022-03-25 10:01:40|3145.93|3138.23|3144.81|3137.11|3146.98|3139.28|3144.8|3137.1|38
1648202510000|2022-03-25 10:01:50|3145.39|3137.69|3146.03|3138.33|3146.03|3138.33|3144.3|3136.6|28
1648202520000|2022-03-25 10:02:00|3145.18|3137.48|3146.26|3138.56|3147.38|3139.68|3144.86|3137.16|34
1648202530000|2022-03-25 10:02:10|3147.11|3139.41|3147.42|3139.72|3147.6|3139.9|3146.39|3138.69|31
1648202540000|2022-03-25 10:02:20|3147.05|3139.35|3146.94|3139.24|3147.68|3139.98|3146.45|3138.75|35
1648202550000|2022-03-25 10:02:30|3147.23|3139.53|3146.94|3139.24|3147.56|3139.86|3146.93|3139.23|18
1648202560000|2022-03-25 10:02:40|3146.93|3139.23|3147.45|3139.75|3147.63|3139.93|3146.93|3139.23|31
1648202570000|2022-03-25 10:02:50|3147.58|3139.88|3148.5|3140.8|3148.92|3141.22|3146.94|3139.24|33
1648202580000|2022-03-25 10:03:00|3148.13|3140.43|3148.26|3140.56|3148.94|3141.24|3148.12|3140.42|25
1648202590000|2022-03-25 10:03:10|3148.22|3140.52|3148.32|3140.62|3148.7|3141|3148.2|3140.5|24
1648202600000|2022-03-25 10:03:20|3148.31|3140.61|3148.22|3140.52|3148.34|3140.64|3147.66|3139.96|29
1648202610000|2022-03-25 10:03:30|3148.07|3140.37|3147.68|3139.98|3148.21|3140.51|3147.59|3139.89|24
1648202620000|2022-03-25 10:03:40|3147.64|3139.94|3147.54|3139.84|3147.98|3140.28|3147.44|3139.74|27
1648202630000|2022-03-25 10:03:50|3147.55|3139.85|3147.05|3139.35|3147.56|3139.86|3146.64|3138.94|29
1648202640000|2022-03-25 10:04:00|3147.09|3139.39|3145.82|3138.12|3147.15|3139.45|3145.82|3138.12|36
1648202650000|2022-03-25 10:04:10|3146.07|3138.37|3146.12|3138.42|3146.49|3138.79|3146.05|3138.35|29
1648202660000|2022-03-25 10:04:20|3146.03|3138.33|3145.16|3137.46|3146.03|3138.33|3144.81|3137.11|34
1648202670000|2022-03-25 10:04:30|3145.09|3137.39|3143.14|3135.44|3145.09|3137.39|3143.01|3135.31|35
1648202680000|2022-03-25 10:04:40|3143.25|3135.55|3143.31|3135.61|3143.59|3135.89|3143.09|3135.39|33
1648202690000|2022-03-25 10:04:50|3143.49|3135.79|3143.48|3135.78|3143.65|3135.95|3143.26|3135.56|35
1648202700000|2022-03-25 10:05:00|3143.47|3135.77|3143.19|3135.49|3144.64|3136.94|3143.19|3135.49|34
1648202710000|2022-03-25 10:05:10|3143.31|3135.61|3143.26|3135.56|3143.36|3135.66|3142.55|3134.85|32
1648202720000|2022-03-25 10:05:20|3143.11|3135.41|3143.12|3135.42|3143.32|3135.62|3142.92|3135.22|30
1648202730000|2022-03-25 10:05:30|3142.95|3135.25|3142.48|3134.78|3142.95|3135.25|3142.48|3134.78|18
1648202740000|2022-03-25 10:05:40|3142.47|3134.77|3142.02|3134.32|3142.72|3135.02|3141.67|3133.97|31
1648202750000|2022-03-25 10:05:50|3141.36|3133.66|3141.83|3134.13|3142.15|3134.45|3141.31|3133.61|28
1648202760000|2022-03-25 10:06:00|3141.46|3133.76|3141.41|3133.71|3141.8|3134.1|3140.97|3133.27|32
1648202770000|2022-03-25 10:06:10|3141.39|3133.69|3141.22|3133.52|3141.46|3133.76|3140.66|3132.96|33
1648202780000|2022-03-25 10:06:20|3141.36|3133.66|3140.65|3132.95|3141.74|3134.04|3140.65|3132.95|37
1648202790000|2022-03-25 10:06:30|3140.66|3132.96|3139.74|3132.04|3141.12|3133.42|3139.74|3132.04|32
1648202800000|2022-03-25 10:06:40|3140.75|3133.05|3142|3134.3|3142|3134.3|3140.62|3132.92|31
1648202810000|2022-03-25 10:06:50|3142.06|3134.36|3141.79|3134.09|3142.35|3134.65|3141.67|3133.97|22
1648202820000|2022-03-25 10:07:00|3141.8|3134.1|3142.18|3134.48|3142.34|3134.64|3141.71|3134.01|19
1648202830000|2022-03-25 10:07:10|3142.14|3134.44|3142.36|3134.66|3142.5|3134.8|3142.11|3134.41|16
1648202840000|2022-03-25 10:07:20|3142.22|3134.52|3143.88|3136.18|3143.88|3136.18|3142.17|3134.47|21
1648202850000|2022-03-25 10:07:30|3143.86|3136.16|3145.53|3137.83|3145.53|3137.83|3143.86|3136.16|24
1648202860000|2022-03-25 10:07:40|3145.56|3137.86|3145.28|3137.58|3146.19|3138.49|3145.05|3137.35|39
1648202870000|2022-03-25 10:07:50|3145.26|3137.56|3146.13|3138.43|3146.44|3138.74|3144.83|3137.13|33
1648202880000|2022-03-25 10:08:00|3146.15|3138.45|3144.97|3137.27|3146.15|3138.45|3144.97|3137.27|30
1648202890000|2022-03-25 10:08:10|3144.48|3136.78|3145.12|3137.42|3145.72|3138.02|3144.28|3136.58|28
1648202900000|2022-03-25 10:08:20|3145.47|3137.77|3142.91|3135.21|3145.51|3137.81|3142.91|3135.21|36
1648202910000|2022-03-25 10:08:30|3142.77|3135.07|3142.98|3135.28|3143.65|3135.95|3142.56|3134.86|30
1648202920000|2022-03-25 10:08:40|3143.16|3135.46|3142.75|3135.05|3143.19|3135.49|3142.49|3134.79|26
1648202930000|2022-03-25 10:08:50|3142.67|3134.97|3142|3134.3|3142.74|3135.04|3141.85|3134.15|34
1648202940000|2022-03-25 10:09:00|3142.04|3134.34|3142.2|3134.5|3142.37|3134.67|3141.99|3134.29|31
1648202950000|2022-03-25 10:09:10|3142.15|3134.45|3141.75|3134.05|3142.28|3134.58|3141.49|3133.79|31
1648202960000|2022-03-25 10:09:20|3141.73|3134.03|3142.43|3134.73|3142.72|3135.02|3141.5|3133.8|25
1648202970000|2022-03-25 10:09:30|3141.92|3134.22|3142.64|3134.94|3142.99|3135.29|3141.92|3134.22|16
1648202980000|2022-03-25 10:09:40|3142.67|3134.97|3143.17|3135.47|3143.22|3135.52|3142.67|3134.97|11
1648202990000|2022-03-25 10:09:50|3143.09|3135.39|3143.06|3135.36|3143.35|3135.65|3142.78|3135.08|28
1648203000000|2022-03-25 10:10:00|3142.1|3134.4|3141.98|3134.28|3142.47|3134.77|3141.73|3134.03|35
1648203010000|2022-03-25 10:10:10|3142.04|3134.34|3141.51|3133.81|3142.22|3134.52|3141.51|3133.81|23
1648203020000|2022-03-25 10:10:20|3141.56|3133.86|3142.21|3134.51|3142.29|3134.59|3141.07|3133.37|24
1648203030000|2022-03-25 10:10:30|3142.11|3134.41|3142.35|3134.65|3142.4|3134.7|3141.72|3134.02|22
1648203040000|2022-03-25 10:10:40|3142|3134.3|3141.66|3133.96|3142.37|3134.67|3141.59|3133.89|37
1648203050000|2022-03-25 10:10:50|3141.63|3133.93|3142.04|3134.34|3142.2|3134.5|3141.61|3133.91|32
1648203060000|2022-03-25 10:11:00|3142.05|3134.35|3142.25|3134.55|3142.46|3134.76|3141.71|3134.01|25
1648203070000|2022-03-25 10:11:10|3142.26|3134.56|3141.84|3134.14|3142.26|3134.56|3140.91|3133.21|29
1648203080000|2022-03-25 10:11:20|3141.8|3134.1|3142.17|3134.47|3142.52|3134.82|3141.39|3133.69|32
1648203090000|2022-03-25 10:11:30|3141.69|3133.99|3142.34|3134.64|3142.54|3134.84|3141.5|3133.8|34
1648203100000|2022-03-25 10:11:40|3141.8|3134.1|3141.74|3134.04|3142.26|3134.56|3141.68|3133.98|34
1648203110000|2022-03-25 10:11:50|3141.86|3134.16|3141.94|3134.24|3142.14|3134.44|3141.45|3133.75|21
1648203120000|2022-03-25 10:12:00|3141.85|3134.15|3141.6|3133.9|3142|3134.3|3141.56|3133.86|24
1648203130000|2022-03-25 10:12:10|3141.58|3133.88|3141.57|3133.87|3141.73|3134.03|3141.55|3133.85|28
1648203140000|2022-03-25 10:12:20|3141.56|3133.86|3140.99|3133.29|3142.09|3134.39|3140.99|3133.29|30
1648203150000|2022-03-25 10:12:30|3141.14|3133.44|3141.07|3133.37|3141.78|3134.08|3141.07|3133.37|25
1648203160000|2022-03-25 10:12:40|3141.05|3133.35|3141|3133.3|3141.26|3133.56|3140.9|3133.2|31
1648203170000|2022-03-25 10:12:50|3140.99|3133.29|3140.43|3132.73|3141.11|3133.41|3140.14|3132.44|35
1648203180000|2022-03-25 10:13:00|3140.33|3132.63|3139.72|3132.02|3140.33|3132.63|3139.72|3132.02|18
1648203190000|2022-03-25 10:13:10|3139.73|3132.03|3139.86|3132.16|3139.95|3132.25|3139.53|3131.83|25
1648203200000|2022-03-25 10:13:20|3139.81|3132.11|3139.49|3131.79|3139.81|3132.11|3138.93|3131.23|35
1648203210000|2022-03-25 10:13:30|3139.59|3131.89|3138.66|3130.96|3139.59|3131.89|3138.27|3130.57|36
1648203220000|2022-03-25 10:13:40|3138.74|3131.04|3139.63|3131.93|3139.97|3132.27|3138.74|3131.04|36
1648203230000|2022-03-25 10:13:50|3139.52|3131.82|3139.42|3131.72|3140.28|3132.58|3139.1|3131.4|33
1648203240000|2022-03-25 10:14:00|3139.7|3132|3139.51|3131.81|3140.33|3132.63|3139.14|3131.44|35
1648203250000|2022-03-25 10:14:10|3139.85|3132.15|3140.09|3132.39|3140.16|3132.46|3139.45|3131.75|29
1648203260000|2022-03-25 10:14:20|3140.1|3132.4|3139.67|3131.97|3140.19|3132.49|3139.31|3131.61|30
1648203270000|2022-03-25 10:14:30|3139.72|3132.02|3139.49|3131.79|3139.99|3132.29|3139.13|3131.43|32
1648203280000|2022-03-25 10:14:40|3139.56|3131.86|3139.69|3131.99|3139.88|3132.18|3139.33|3131.63|13
1648203290000|2022-03-25 10:14:50|3139.73|3132.03|3139.69|3131.99|3140.02|3132.32|3139.25|3131.55|24
1648203300000|2022-03-25 10:15:00|3139.66|3131.96|3139.78|3132.08|3140.17|3132.47|3139.46|3131.76|21
1648203310000|2022-03-25 10:15:10|3140.06|3132.36|3140.24|3132.54|3140.24|3132.54|3139.78|3132.08|17
1648203320000|2022-03-25 10:15:20|3140.26|3132.56|3140.72|3133.02|3140.89|3133.19|3140.26|3132.56|16
1648203330000|2022-03-25 10:15:30|3140.82|3133.12|3141.56|3133.86|3141.56|3133.86|3140.8|3133.1|6
1648203340000|2022-03-25 10:15:40|3141.22|3133.52|3141.22|3133.52|3141.24|3133.54|3140.84|3133.14|8
1648203350000|2022-03-25 10:15:50|3141.23|3133.53|3142.61|3134.91|3142.69|3134.99|3141.23|3133.53|22
1648203360000|2022-03-25 10:16:00|3141.84|3134.14|3141.82|3134.12|3142.68|3134.98|3141.62|3133.92|27
1648203370000|2022-03-25 10:16:10|3141.87|3134.17|3142.06|3134.36|3142.83|3135.13|3141.75|3134.05|23
1648203380000|2022-03-25 10:16:20|3142.64|3134.94|3142.77|3135.07|3142.78|3135.08|3141.9|3134.2|28
1648203390000|2022-03-25 10:16:30|3142.19|3134.49|3142.84|3135.14|3142.98|3135.28|3141.91|3134.21|33
1648203400000|2022-03-25 10:16:40|3142.22|3134.52|3142.69|3134.99|3143.27|3135.57|3142.22|3134.52|13
1648203410000|2022-03-25 10:16:50|3143.25|3135.55|3143.96|3136.26|3144|3136.3|3143.18|3135.48|24
1648203420000|2022-03-25 10:17:00|3143.99|3136.29|3143.89|3136.19|3144.11|3136.41|3143.35|3135.65|31
1648203430000|2022-03-25 10:17:10|3143.75|3136.05|3143.16|3135.46|3143.75|3136.05|3142.43|3134.73|35
1648203440000|2022-03-25 10:17:20|3143.13|3135.43|3143.37|3135.67|3143.48|3135.78|3143.13|3135.43|31
1648203450000|2022-03-25 10:17:30|3143.39|3135.69|3141.69|3133.99|3143.41|3135.71|3140.83|3133.13|23
1648203460000|2022-03-25 10:17:40|3141.84|3134.14|3140.59|3132.89|3142.28|3134.58|3140.59|3132.89|31
1648203470000|2022-03-25 10:17:50|3140.53|3132.83|3140.6|3132.9|3141.08|3133.38|3140.34|3132.64|21
1648203480000|2022-03-25 10:18:00|3140.86|3133.16|3140.49|3132.79|3141.09|3133.39|3140.33|3132.63|27
1648203490000|2022-03-25 10:18:10|3140.35|3132.65|3138.93|3131.23|3140.41|3132.71|3138.77|3131.07|36
1648203500000|2022-03-25 10:18:20|3139.15|3131.45|3137.59|3129.89|3139.15|3131.45|3137.28|3129.58|35
1648203510000|2022-03-25 10:18:30|3137.88|3130.18|3136.61|3128.91|3137.91|3130.21|3136.52|3128.82|35
1648203520000|2022-03-25 10:18:40|3136.4|3128.7|3137.65|3129.95|3137.65|3129.95|3136.28|3128.58|31
1648203530000|2022-03-25 10:18:50|3137.48|3129.78|3137.49|3129.79|3137.87|3130.17|3137.27|3129.57|29
1648203540000|2022-03-25 10:19:00|3137.4|3129.7|3138.43|3130.73|3138.61|3130.91|3137.4|3129.7|33
1648203550000|2022-03-25 10:19:10|3138.51|3130.81|3138.5|3130.8|3139.28|3131.58|3138.48|3130.78|33
1648203560000|2022-03-25 10:19:20|3138.44|3130.74|3138.91|3131.21|3139.25|3131.55|3137.87|3130.17|35
1648203570000|2022-03-25 10:19:30|3138.92|3131.22|3138.8|3131.1|3139.17|3131.47|3138.72|3131.02|33
1648203580000|2022-03-25 10:19:40|3138.9|3131.2|3139.11|3131.41|3139.38|3131.68|3138.79|3131.09|33
1648203590000|2022-03-25 10:19:50|3139.43|3131.73|3138.35|3130.65|3139.55|3131.85|3138.35|3130.65|32
1648203600000|2022-03-25 10:20:00|3139.23|3131.53|3139.95|3132.25|3140.16|3132.46|3139.23|3131.53|34
1648203610000|2022-03-25 10:20:10|3139.78|3132.08|3140|3132.3|3140.26|3132.56|3139.78|3132.08|28
1648203620000|2022-03-25 10:20:20|3139.95|3132.25|3139.87|3132.17|3140.09|3132.39|3139.87|3132.17|21
1648203630000|2022-03-25 10:20:30|3139.99|3132.29|3140.17|3132.47|3140.78|3133.08|3139.87|3132.17|30
1648203640000|2022-03-25 10:20:40|3140.14|3132.44|3140.17|3132.47|3140.54|3132.84|3139.93|3132.23|30
1648203650000|2022-03-25 10:20:50|3140.24|3132.54|3140.45|3132.75|3140.61|3132.91|3140.01|3132.31|32
1648203660000|2022-03-25 10:21:00|3140.02|3132.32|3139.98|3132.28|3140.48|3132.78|3139.74|3132.04|31
1648203670000|2022-03-25 10:21:10|3139.84|3132.14|3139.19|3131.49|3140.03|3132.33|3139.19|3131.49|35
1648203680000|2022-03-25 10:21:20|3139.09|3131.39|3139.04|3131.34|3139.16|3131.46|3138.3|3130.6|31
1648203690000|2022-03-25 10:21:30|3139.67|3131.97|3139.48|3131.78|3140.04|3132.34|3138.87|3131.17|32
1648203700000|2022-03-25 10:21:40|3139.57|3131.87|3138.94|3131.24|3139.57|3131.87|3138.4|3130.7|40
1648203710000|2022-03-25 10:21:50|3138.95|3131.25|3138.88|3131.18|3139.2|3131.5|3138.45|3130.75|26
1648203720000|2022-03-25 10:22:00|3138.87|3131.17|3138.54|3130.84|3138.97|3131.27|3138.54|3130.84|23
1648203730000|2022-03-25 10:22:10|3138.49|3130.79|3138.33|3130.63|3139.14|3131.44|3138.33|3130.63|29
1648203740000|2022-03-25 10:22:20|3138.34|3130.64|3138.71|3131.01|3139.37|3131.67|3137.75|3130.05|27
1648203750000|2022-03-25 10:22:30|3138.8|3131.1|3138.66|3130.96|3139|3131.3|3138|3130.3|35
1648203760000|2022-03-25 10:22:40|3138.32|3130.62|3138.26|3130.56|3138.85|3131.15|3137.81|3130.11|32
1648203770000|2022-03-25 10:22:50|3138.07|3130.37|3137.47|3129.77|3138.67|3130.97|3137.26|3129.56|36
1648203780000|2022-03-25 10:23:00|3137.07|3129.37|3137.84|3130.14|3137.9|3130.2|3136.98|3129.28|33
1648203790000|2022-03-25 10:23:10|3137.73|3130.03|3139.1|3131.4|3139.68|3131.98|3137.73|3130.03|35
1648203800000|2022-03-25 10:23:20|3138.94|3131.24|3138|3130.3|3139.06|3131.36|3138|3130.3|31
1648203810000|2022-03-25 10:23:30|3137.99|3130.29|3138.96|3131.26|3138.96|3131.26|3137.99|3130.29|34
1648203820000|2022-03-25 10:23:40|3138.75|3131.05|3139.34|3131.64|3139.83|3132.13|3138.57|3130.87|34
1648203830000|2022-03-25 10:23:50|3139.39|3131.69|3139.96|3132.26|3140.13|3132.43|3138.96|3131.26|39
1648203840000|2022-03-25 10:24:00|3139.93|3132.23|3140.28|3132.58|3140.36|3132.66|3139.93|3132.23|27
1648203850000|2022-03-25 10:24:10|3140.36|3132.66|3139.26|3131.56|3140.36|3132.66|3139.11|3131.41|25
1648203860000|2022-03-25 10:24:20|3139.1|3131.4|3139.68|3131.98|3139.68|3131.98|3139.1|3131.4|30
1648203870000|2022-03-25 10:24:30|3139.24|3131.54|3139.38|3131.68|3139.62|3131.92|3139.23|3131.53|25
1648203880000|2022-03-25 10:24:40|3139.43|3131.73|3139.38|3131.68|3139.57|3131.87|3139.28|3131.58|25
1648203890000|2022-03-25 10:24:50|3139.37|3131.67|3139.25|3131.55|3139.49|3131.79|3139.19|3131.49|32
1648203900000|2022-03-25 10:25:00|3139.23|3131.53|3140.45|3132.75|3140.56|3132.86|3138.92|3131.22|31
1648203910000|2022-03-25 10:25:10|3140.44|3132.74|3140.24|3132.54|3140.87|3133.17|3140.07|3132.37|27
1648203920000|2022-03-25 10:25:20|3140.25|3132.55|3139.96|3132.26|3140.3|3132.6|3139.94|3132.24|27
1648203930000|2022-03-25 10:25:30|3139.94|3132.24|3140.35|3132.65|3140.42|3132.72|3139.74|3132.04|32
1648203940000|2022-03-25 10:25:40|3140.42|3132.72|3141.8|3134.1|3141.8|3134.1|3140.22|3132.52|24
1648203950000|2022-03-25 10:25:50|3141.78|3134.08|3141.26|3133.56|3141.8|3134.1|3140.99|3133.29|29
1648203960000|2022-03-25 10:26:00|3141.3|3133.6|3141.44|3133.74|3141.44|3133.74|3141.12|3133.42|21
1648203970000|2022-03-25 10:26:10|3141.43|3133.73|3141.54|3133.84|3141.93|3134.23|3141.41|3133.71|13
1648203980000|2022-03-25 10:26:20|3141.55|3133.85|3141.49|3133.79|3141.61|3133.91|3141.45|3133.75|23
1648203990000|2022-03-25 10:26:30|3141.46|3133.76|3141.85|3134.15|3141.86|3134.16|3141.44|3133.74|15
1648204000000|2022-03-25 10:26:40|3141.83|3134.13|3141.71|3134.01|3141.89|3134.19|3141.68|3133.98|10
1648204010000|2022-03-25 10:26:50|3141.72|3134.02|3141.7|3134|3141.76|3134.06|3141.36|3133.66|24
1648204020000|2022-03-25 10:27:00|3141.73|3134.03|3141.45|3133.75|3141.86|3134.16|3141.45|3133.75|24
1648204030000|2022-03-25 10:27:10|3141.44|3133.74|3141.18|3133.48|3141.49|3133.79|3141.06|3133.36|26
1648204040000|2022-03-25 10:27:20|3141.43|3133.73|3142.18|3134.48|3142.18|3134.48|3141.15|3133.45|34
1648204050000|2022-03-25 10:27:30|3142.04|3134.34|3141.53|3133.83|3142.12|3134.42|3141.16|3133.46|18
1648204060000|2022-03-25 10:27:40|3141.16|3133.46|3141.29|3133.59|3142.09|3134.39|3140.93|3133.23|31
1648204070000|2022-03-25 10:27:50|3141.26|3133.56|3141.35|3133.65|3141.5|3133.8|3141.12|3133.42|29
1648204080000|2022-03-25 10:28:00|3141.43|3133.73|3141.36|3133.66|3141.87|3134.17|3141.36|3133.66|24
1648204090000|2022-03-25 10:28:10|3141.41|3133.71|3141.55|3133.85|3141.65|3133.95|3141.33|3133.63|14
1648204100000|2022-03-25 10:28:20|3141.54|3133.84|3141.37|3133.67|3141.66|3133.96|3141.37|3133.67|14
1648204110000|2022-03-25 10:28:30|3141.16|3133.46|3141.13|3133.43|3141.4|3133.7|3140.72|3133.02|21
1648204120000|2022-03-25 10:28:40|3141.18|3133.48|3141.22|3133.52|3141.53|3133.83|3141.11|3133.41|25
1648204130000|2022-03-25 10:28:50|3141.09|3133.39|3141.2|3133.5|3141.25|3133.55|3140.75|3133.05|22
1648204140000|2022-03-25 10:29:00|3140.94|3133.24|3140.99|3133.29|3141.24|3133.54|3140.78|3133.08|22
1648204150000|2022-03-25 10:29:10|3140.93|3133.23|3140.51|3132.81|3140.93|3133.23|3139.94|3132.24|35
1648204160000|2022-03-25 10:29:20|3140.52|3132.82|3140.33|3132.63|3140.62|3132.92|3139.76|3132.06|37
1648204170000|2022-03-25 10:29:30|3140.37|3132.67|3140.38|3132.68|3140.55|3132.85|3139.83|3132.13|24
1648204180000|2022-03-25 10:29:40|3140.35|3132.65|3140.94|3133.24|3141.07|3133.37|3140.3|3132.6|32
1648204190000|2022-03-25 10:29:50|3140.93|3133.23|3141.22|3133.52|3141.73|3134.03|3140.91|3133.21|36
1648204200000|2022-03-25 10:30:00|3141.01|3133.31|3141.76|3134.06|3141.77|3134.07|3141.01|3133.31|30
1648204210000|2022-03-25 10:30:10|3141.78|3134.08|3141.61|3133.91|3141.78|3134.08|3141.5|3133.8|17
1648204220000|2022-03-25 10:30:20|3140.71|3133.01|3141.9|3134.2|3141.9|3134.2|3140.71|3133.01|9
1648204230000|2022-03-25 10:30:30|3140.94|3133.24|3141.7|3134|3142.67|3134.97|3140.26|3132.56|25
1648204240000|2022-03-25 10:30:40|3141.69|3133.99|3141.61|3133.91|3142.02|3134.32|3141.44|3133.74|30
1648204250000|2022-03-25 10:30:50|3141.66|3133.96|3141.48|3133.78|3141.78|3134.08|3141.45|3133.75|28
1648204260000|2022-03-25 10:31:00|3141.49|3133.79|3141.67|3133.97|3142.31|3134.61|3141.48|3133.78|34
1648204270000|2022-03-25 10:31:10|3141.62|3133.92|3141.47|3133.77|3141.65|3133.95|3141.42|3133.72|23
1648204280000|2022-03-25 10:31:20|3141.44|3133.74|3142.19|3134.49|3142.59|3134.89|3141.44|3133.74|24
1648204290000|2022-03-25 10:31:30|3142.17|3134.47|3142.82|3135.12|3142.82|3135.12|3142.15|3134.45|26
1648204300000|2022-03-25 10:31:40|3142.41|3134.71|3142.95|3135.25|3143.3|3135.6|3142.06|3134.36|32
1648204310000|2022-03-25 10:31:50|3143.02|3135.32|3142.18|3134.48|3143.18|3135.48|3142.1|3134.4|26
1648204320000|2022-03-25 10:32:00|3143.06|3135.36|3144.06|3136.36|3144.07|3136.37|3142.1|3134.4|30
1648204330000|2022-03-25 10:32:10|3144.14|3136.44|3144.37|3136.67|3144.69|3136.99|3143.42|3135.72|38
1648204340000|2022-03-25 10:32:20|3144.43|3136.73|3145.5|3137.8|3145.89|3138.19|3143.6|3135.9|35
1648204350000|2022-03-25 10:32:30|3145.55|3137.85|3145.2|3137.5|3145.86|3138.16|3145.16|3137.46|36
1648204360000|2022-03-25 10:32:40|3145.19|3137.49|3144.66|3136.96|3145.24|3137.54|3144.54|3136.84|39
1648204370000|2022-03-25 10:32:50|3144.75|3137.05|3145.04|3137.34|3145.19|3137.49|3144.46|3136.76|34
1648204380000|2022-03-25 10:33:00|3145.15|3137.45|3144.67|3136.97|3145.42|3137.72|3144.67|3136.97|29
1648204390000|2022-03-25 10:33:10|3144.68|3136.98|3144.62|3136.92|3145.2|3137.5|3144.51|3136.81|31
1648204400000|2022-03-25 10:33:20|3144.7|3137|3145.18|3137.48|3145.18|3137.48|3144.61|3136.91|19
1648204410000|2022-03-25 10:33:30|3145.25|3137.55|3144.67|3136.97|3145.39|3137.69|3144.39|3136.69|24
1648204420000|2022-03-25 10:33:40|3144.66|3136.96|3144.63|3136.93|3144.73|3137.03|3144.43|3136.73|26
1648204430000|2022-03-25 10:33:50|3144.94|3137.24|3144.46|3136.76|3145.01|3137.31|3144.46|3136.76|24
1648204440000|2022-03-25 10:34:00|3144.62|3136.92|3143.24|3135.54|3144.73|3137.03|3143.24|3135.54|26
1648204450000|2022-03-25 10:34:10|3143.22|3135.52|3142.56|3134.86|3144.1|3136.4|3142.42|3134.72|25
1648204460000|2022-03-25 10:34:20|3142.28|3134.58|3142.77|3135.07|3143.46|3135.76|3141.95|3134.25|30
1648204470000|2022-03-25 10:34:30|3142.79|3135.09|3142.98|3135.28|3142.98|3135.28|3142.18|3134.48|16
1648204480000|2022-03-25 10:34:40|3142.41|3134.71|3142.67|3134.97|3142.74|3135.04|3142.06|3134.36|36
1648204490000|2022-03-25 10:34:50|3142.32|3134.62|3142.52|3134.82|3142.67|3134.97|3141.95|3134.25|21
1648204500000|2022-03-25 10:35:00|3142.67|3134.97|3141.99|3134.29|3142.67|3134.97|3141.43|3133.73|16
1648204510000|2022-03-25 10:35:10|3141.46|3133.76|3142.52|3134.82|3142.55|3134.85|3141.45|3133.75|18
1648204520000|2022-03-25 10:35:20|3142.59|3134.89|3141.9|3134.2|3142.72|3135.02|3141.9|3134.2|32
1648204530000|2022-03-25 10:35:30|3141.91|3134.21|3141.85|3134.15|3142.5|3134.8|3141.77|3134.07|31
1648204540000|2022-03-25 10:35:40|3141.8|3134.1|3142.78|3135.08|3142.78|3135.08|3141.77|3134.07|33
1648204550000|2022-03-25 10:35:50|3142.79|3135.09|3142.55|3134.85|3143.12|3135.42|3142.44|3134.74|22
1648204560000|2022-03-25 10:36:00|3142.49|3134.79|3142.76|3135.06|3143.07|3135.37|3142.49|3134.79|27
1648204570000|2022-03-25 10:36:10|3142.6|3134.9|3142.98|3135.28|3143.18|3135.48|3142.53|3134.83|29
1648204580000|2022-03-25 10:36:20|3143.02|3135.32|3142.78|3135.08|3143.69|3135.99|3142.59|3134.89|19
1648204590000|2022-03-25 10:36:30|3142.72|3135.02|3141.89|3134.19|3142.77|3135.07|3141.89|3134.19|31
1648204600000|2022-03-25 10:36:40|3141.67|3133.97|3141.53|3133.83|3141.87|3134.17|3141.25|3133.55|29
1648204610000|2022-03-25 10:36:50|3141.63|3133.93|3141.52|3133.82|3141.73|3134.03|3141.43|3133.73|19
1648204620000|2022-03-25 10:37:00|3141.56|3133.86|3141.92|3134.22|3141.99|3134.29|3141.49|3133.79|33
1648204630000|2022-03-25 10:37:10|3141.88|3134.18|3142.13|3134.43|3142.15|3134.45|3141.65|3133.95|27
1648204640000|2022-03-25 10:37:20|3142.16|3134.46|3142.32|3134.62|3142.32|3134.62|3142.16|3134.46|12
1648204650000|2022-03-25 10:37:30|3142.23|3134.53|3141.7|3134|3142.23|3134.53|3141.55|3133.85|25
1648204660000|2022-03-25 10:37:40|3141.68|3133.98|3142.83|3135.13|3142.93|3135.23|3141.42|3133.72|29
1648204670000|2022-03-25 10:37:50|3142.8|3135.1|3143.17|3135.47|3143.17|3135.47|3141.91|3134.21|25
1648204680000|2022-03-25 10:38:00|3143.22|3135.52|3142.31|3134.61|3143.27|3135.57|3142.31|3134.61|27
1648204690000|2022-03-25 10:38:10|3142.3|3134.6|3142.73|3135.03|3143.14|3135.44|3142.3|3134.6|31
1648204700000|2022-03-25 10:38:20|3142.72|3135.02|3142.59|3134.89|3142.73|3135.03|3141.83|3134.13|17
1648204710000|2022-03-25 10:38:30|3142.57|3134.87|3142.25|3134.55|3142.58|3134.88|3142.05|3134.35|22
1648204720000|2022-03-25 10:38:40|3142.17|3134.47|3142.26|3134.56|3142.6|3134.9|3142.05|3134.35|25
1648204730000|2022-03-25 10:38:50|3142.28|3134.58|3142.51|3134.81|3142.66|3134.96|3141.72|3134.02|25
1648204740000|2022-03-25 10:39:00|3142.53|3134.83|3142.74|3135.04|3142.82|3135.12|3141.88|3134.18|22
1648204750000|2022-03-25 10:39:10|3142.77|3135.07|3142.59|3134.89|3142.83|3135.13|3142.49|3134.79|21
1648204760000|2022-03-25 10:39:20|3142.83|3135.13|3142.9|3135.2|3143.89|3136.19|3142.5|3134.8|28
1648204770000|2022-03-25 10:39:30|3142.99|3135.29|3144.29|3136.59|3144.37|3136.67|3142.79|3135.09|29
1648204780000|2022-03-25 10:39:40|3143.27|3135.57|3143.99|3136.29|3144.82|3137.12|3142.82|3135.12|34
1648204790000|2022-03-25 10:39:50|3143.89|3136.19|3144.2|3136.5|3144.29|3136.59|3142.92|3135.22|31
1648204800000|2022-03-25 10:40:00|3144.05|3136.35|3142.59|3134.89|3144.16|3136.46|3142.57|3134.87|36
1648204810000|2022-03-25 10:40:10|3142.62|3134.92|3143.55|3135.85|3143.99|3136.29|3142.43|3134.73|34
1648204820000|2022-03-25 10:40:20|3143.57|3135.87|3143.87|3136.17|3144|3136.3|3143.53|3135.83|31
1648204830000|2022-03-25 10:40:30|3144.15|3136.45|3143.37|3135.67|3144.4|3136.7|3143.28|3135.58|30
1648204840000|2022-03-25 10:40:40|3143.79|3136.09|3143.65|3135.95|3143.81|3136.11|3142.82|3135.12|31
1648204850000|2022-03-25 10:40:50|3143.74|3136.04|3144.05|3136.35|3144.06|3136.36|3143.29|3135.59|24
1648204860000|2022-03-25 10:41:00|3144.04|3136.34|3143.9|3136.2|3144.05|3136.35|3143.34|3135.64|18
1648204870000|2022-03-25 10:41:10|3143.94|3136.24|3144.41|3136.71|3144.56|3136.86|3143.47|3135.77|25
1648204880000|2022-03-25 10:41:20|3144.65|3136.95|3144.46|3136.76|3144.69|3136.99|3144.05|3136.35|22
1648204890000|2022-03-25 10:41:30|3144.57|3136.87|3144.15|3136.45|3144.81|3137.11|3144.01|3136.31|24
1648204900000|2022-03-25 10:41:40|3144.24|3136.54|3145.63|3137.93|3145.67|3137.97|3144.15|3136.45|34
1648204910000|2022-03-25 10:41:50|3145.71|3138.01|3145.15|3137.45|3146.01|3138.31|3144.54|3136.84|33
1648204920000|2022-03-25 10:42:00|3145.16|3137.46|3144.95|3137.25|3145.89|3138.19|3144.22|3136.52|37
1648204930000|2022-03-25 10:42:10|3145.01|3137.31|3145.04|3137.34|3145.12|3137.42|3144.92|3137.22|22
1648204940000|2022-03-25 10:42:20|3145.13|3137.43|3144.64|3136.94|3145.28|3137.58|3144.36|3136.66|27
1648204950000|2022-03-25 10:42:30|3144.62|3136.92|3144.29|3136.59|3145.2|3137.5|3144.26|3136.56|21
1648204960000|2022-03-25 10:42:40|3144.54|3136.84|3144.5|3136.8|3145.43|3137.73|3144.24|3136.54|17
1648204970000|2022-03-25 10:42:50|3144.51|3136.81|3144.14|3136.44|3145.33|3137.63|3144.14|3136.44|28
1648204980000|2022-03-25 10:43:00|3144.59|3136.89|3146.03|3138.33|3146.03|3138.33|3144.07|3136.37|36
1648204990000|2022-03-25 10:43:10|3145.67|3137.97|3144.57|3136.87|3145.67|3137.97|3144.23|3136.53|31
1648205000000|2022-03-25 10:43:20|3144.6|3136.9|3144.58|3136.88|3144.62|3136.92|3144.18|3136.48|33
1648205010000|2022-03-25 10:43:30|3144.59|3136.89|3145.15|3137.45|3145.21|3137.51|3144.46|3136.76|27
1648205020000|2022-03-25 10:43:40|3144.32|3136.62|3145.72|3138.02|3146.06|3138.36|3144.32|3136.62|23
1648205030000|2022-03-25 10:43:50|3145.51|3137.81|3145.63|3137.93|3145.89|3138.19|3144.96|3137.26|32
1648205040000|2022-03-25 10:44:00|3145.61|3137.91|3145.05|3137.35|3145.67|3137.97|3145.05|3137.35|32
1648205050000|2022-03-25 10:44:10|3145.51|3137.81|3146.17|3138.47|3146.17|3138.47|3144.92|3137.22|36
1648205060000|2022-03-25 10:44:20|3146.05|3138.35|3146.31|3138.61|3146.32|3138.62|3145.42|3137.72|34
1648205070000|2022-03-25 10:44:30|3145.46|3137.76|3146.48|3138.78|3146.84|3139.14|3145.4|3137.7|35
1648205080000|2022-03-25 10:44:40|3146.63|3138.93|3146.71|3139.01|3147.3|3139.6|3146.49|3138.79|36
1648205090000|2022-03-25 10:44:50|3146.66|3138.96|3146.73|3139.03|3146.99|3139.29|3146.13|3138.43|36
1648205100000|2022-03-25 10:45:00|3146.82|3139.12|3146.84|3139.14|3148.43|3140.73|3146.69|3138.99|28
1648205110000|2022-03-25 10:45:10|3146.82|3139.12|3145.61|3137.91|3146.82|3139.12|3145.25|3137.55|38
1648205120000|2022-03-25 10:45:20|3145.6|3137.9|3145.47|3137.77|3145.86|3138.16|3145.47|3137.77|26
1648205130000|2022-03-25 10:45:30|3145.21|3137.51|3145.15|3137.45|3145.3|3137.6|3144.98|3137.28|25
1648205140000|2022-03-25 10:45:40|3145.16|3137.46|3144.63|3136.93|3145.2|3137.5|3144.4|3136.7|26
1648205150000|2022-03-25 10:45:50|3144.66|3136.96|3144.61|3136.91|3144.69|3136.99|3144.05|3136.35|32
1648205160000|2022-03-25 10:46:00|3144.57|3136.87|3144.02|3136.32|3145|3137.3|3143.96|3136.26|28
1648205170000|2022-03-25 10:46:10|3144.04|3136.34|3143.99|3136.29|3144.61|3136.91|3143.83|3136.13|33
1648205180000|2022-03-25 10:46:20|3144|3136.3|3144.67|3136.97|3144.79|3137.09|3144|3136.3|33
1648205190000|2022-03-25 10:46:30|3144.36|3136.66|3143.77|3136.07|3144.36|3136.66|3143.75|3136.05|23
1648205200000|2022-03-25 10:46:40|3143.75|3136.05|3143.03|3135.33|3143.83|3136.13|3142.91|3135.21|27
1648205210000|2022-03-25 10:46:50|3142.97|3135.27|3143.2|3135.5|3143.22|3135.52|3142.84|3135.14|29
1648205220000|2022-03-25 10:47:00|3143.32|3135.62|3144.32|3136.62|3144.66|3136.96|3142.94|3135.24|33
1648205230000|2022-03-25 10:47:10|3144.36|3136.66|3143.41|3135.71|3144.39|3136.69|3143.27|3135.57|33
1648205240000|2022-03-25 10:47:20|3143.42|3135.72|3143.34|3135.64|3143.71|3136.01|3142.8|3135.1|30
1648205250000|2022-03-25 10:47:30|3143.23|3135.53|3143.35|3135.65|3143.51|3135.81|3143.23|3135.53|22
1648205260000|2022-03-25 10:47:40|3143.34|3135.64|3143.52|3135.82|3143.52|3135.82|3143.34|3135.64|9
1648205270000|2022-03-25 10:47:50|3143.51|3135.81|3144.02|3136.32|3144.28|3136.58|3143.47|3135.77|30
1648205280000|2022-03-25 10:48:00|3143.97|3136.27|3143.58|3135.88|3144.06|3136.36|3143.35|3135.65|28
1648205290000|2022-03-25 10:48:10|3143.51|3135.81|3143.22|3135.52|3143.65|3135.95|3142.83|3135.13|32
1648205300000|2022-03-25 10:48:20|3143.21|3135.51|3141.97|3134.27|3143.21|3135.51|3141.94|3134.24|8
1648205310000|2022-03-25 10:48:30|3142.8|3135.1|3141.25|3133.55|3142.8|3135.1|3141.25|3133.55|17
1648205320000|2022-03-25 10:48:40|3141.29|3133.59|3141.24|3133.54|3141.29|3133.59|3141.24|3133.54|3
1648205330000|2022-03-25 10:48:50|3141.34|3133.64|3140.84|3133.14|3141.34|3133.64|3140.84|3133.14|2
1648205350000|2022-03-25 10:49:10|3142.08|3134.38|3141.88|3134.18|3142.45|3134.75|3141.58|3133.88|12
1648205370000|2022-03-25 10:49:30|3140.97|3133.27|3140.97|3133.27|3140.97|3133.27|3140.97|3133.27|1
1648205380000|2022-03-25 10:49:40|3141|3133.3|3139.96|3132.26|3141.33|3133.63|3139.96|3132.26|7
1648205390000|2022-03-25 10:49:50|3139.86|3132.16|3139.91|3132.21|3140|3132.3|3139.86|3132.16|15
1648205400000|2022-03-25 10:50:00|3139.86|3132.16|3139.9|3132.2|3139.9|3132.2|3139.75|3132.05|11
1648205410000|2022-03-25 10:50:10|3139.8|3132.1|3140.84|3133.14|3140.84|3133.14|3139.65|3131.95|9
1648205420000|2022-03-25 10:50:20|3139.8|3132.1|3140.85|3133.15|3141.93|3134.23|3139.75|3132.05|20
1648205430000|2022-03-25 10:50:30|3140.8|3133.1|3140.16|3132.46|3140.8|3133.1|3139.7|3132|11
1648205440000|2022-03-25 10:50:40|3140.17|3132.47|3139.1|3131.4|3140.6|3132.9|3139.05|3131.35|25
1648205450000|2022-03-25 10:50:50|3139.05|3131.35|3138.98|3131.28|3139.61|3131.91|3138.9|3131.2|15
1648205460000|2022-03-25 10:51:00|3138.93|3131.23|3138.97|3131.27|3139|3131.3|3138.9|3131.2|11
1648205470000|2022-03-25 10:51:10|3138.92|3131.22|3138.9|3131.2|3139.17|3131.47|3138.8|3131.1|8
1648205480000|2022-03-25 10:51:20|3139.88|3132.18|3139.79|3132.09|3139.88|3132.18|3139.79|3132.09|8
1648205490000|2022-03-25 10:51:30|3139.88|3132.18|3139.15|3131.45|3139.88|3132.18|3138.86|3131.16|11
1648205500000|2022-03-25 10:51:40|3139.37|3131.67|3139.37|3131.67|3139.37|3131.67|3139.17|3131.47|4
1648205510000|2022-03-25 10:51:50|3139.17|3131.47|3139.99|3132.29|3140.46|3132.76|3138.9|3131.2|21
1648205520000|2022-03-25 10:52:00|3139.8|3132.1|3140.24|3132.54|3140.64|3132.94|3139.37|3131.67|17
1648205530000|2022-03-25 10:52:10|3140.04|3132.34|3140.04|3132.34|3140.64|3132.94|3140.04|3132.34|6
1648205540000|2022-03-25 10:52:20|3139.58|3131.88|3139.7|3132|3140.04|3132.34|3139.58|3131.88|12
1648205550000|2022-03-25 10:52:30|3139.89|3132.19|3139.65|3131.95|3140.02|3132.32|3139.65|3131.95|20
1648205560000|2022-03-25 10:52:40|3139.7|3132|3139.77|3132.07|3140.63|3132.93|3139.7|3132|13
1648205570000|2022-03-25 10:52:50|3139.51|3131.81|3140.57|3132.87|3140.57|3132.87|3139.51|3131.81|8
1648205580000|2022-03-25 10:53:00|3139.74|3132.04|3140.07|3132.37|3140.57|3132.87|3139.74|3132.04|3
1648205600000|2022-03-25 10:53:20|3140.09|3132.39|3140.09|3132.39|3140.09|3132.39|3140.09|3132.39|1
1648205610000|2022-03-25 10:53:30|3140.13|3132.43|3140.68|3132.98|3140.68|3132.98|3140.13|3132.43|6
1648205620000|2022-03-25 10:53:40|3140.82|3133.12|3140.82|3133.12|3140.82|3133.12|3140.82|3133.12|1
1648205630000|2022-03-25 10:53:50|3140.8|3133.1|3140.44|3132.74|3140.8|3133.1|3140.44|3132.74|5
1648205640000|2022-03-25 10:54:00|3140.42|3132.72|3140.82|3133.12|3140.86|3133.16|3140.42|3132.72|9
1648205650000|2022-03-25 10:54:10|3141.11|3133.41|3140.97|3133.27|3141.11|3133.41|3140.42|3132.72|13
1648205660000|2022-03-25 10:54:20|3141.09|3133.39|3141.11|3133.41|3141.29|3133.59|3140.47|3132.77|20
1648205670000|2022-03-25 10:54:30|3141.29|3133.59|3141.18|3133.48|3142.29|3134.59|3140.69|3132.99|18
1648205680000|2022-03-25 10:54:40|3141.24|3133.54|3141.24|3133.54|3141.24|3133.54|3141.24|3133.54|1
1648205690000|2022-03-25 10:54:50|3140.99|3133.29|3140.99|3133.29|3140.99|3133.29|3140.99|3133.29|1
1648205700000|2022-03-25 10:55:00|3140.61|3132.91|3140.69|3132.99|3140.69|3132.99|3140.61|3132.91|2
1648205710000|2022-03-25 10:55:10|3140.61|3132.91|3141.69|3133.99|3141.88|3134.18|3140.61|3132.91|14
1648205720000|2022-03-25 10:55:20|3141.7|3134|3141.61|3133.91|3141.74|3134.04|3141.49|3133.79|21
1648205730000|2022-03-25 10:55:30|3141.62|3133.92|3142.37|3134.67|3143.1|3135.4|3141.62|3133.92|21
1648205740000|2022-03-25 10:55:40|3142.38|3134.68|3141.97|3134.27|3142.98|3135.28|3141.97|3134.27|26
1648205750000|2022-03-25 10:55:50|3143.41|3135.71|3144.58|3136.88|3145.19|3137.49|3142.62|3134.92|30
1648205760000|2022-03-25 10:56:00|3145.07|3137.37|3145.4|3137.7|3146.08|3138.38|3144.32|3136.62|31
1648205770000|2022-03-25 10:56:10|3145.43|3137.73|3147.79|3140.09|3148.87|3141.17|3145.35|3137.65|37
1648205780000|2022-03-25 10:56:20|3147.68|3139.98|3152.39|3144.69|3156.49|3148.79|3147.68|3139.98|39
1648205790000|2022-03-25 10:56:30|3152.5|3144.8|3155.11|3147.41|3156.47|3148.77|3152.2|3144.5|32
1648205800000|2022-03-25 10:56:40|3155.56|3147.86|3154.25|3146.55|3156.09|3148.39|3154.25|3146.55|33
1648205810000|2022-03-25 10:56:50|3154.1|3146.4|3151.34|3143.64|3154.26|3146.56|3151.03|3143.33|35
1648205820000|2022-03-25 10:57:00|3151.23|3143.53|3151.48|3143.78|3152.25|3144.55|3150.55|3142.85|31
1648205830000|2022-03-25 10:57:10|3151.47|3143.77|3151.19|3143.49|3152.11|3144.41|3151.19|3143.49|35
1648205840000|2022-03-25 10:57:20|3151.33|3143.63|3151.82|3144.12|3152.71|3145.01|3151.33|3143.63|37
1648205850000|2022-03-25 10:57:30|3151.89|3144.19|3150.39|3142.69|3152.27|3144.57|3150.39|3142.69|36
1648205860000|2022-03-25 10:57:40|3150.54|3142.84|3150.3|3142.6|3151.04|3143.34|3149.12|3141.42|37
1648205870000|2022-03-25 10:57:50|3150.36|3142.66|3148.86|3141.16|3151.04|3143.34|3148.81|3141.11|36
1648205880000|2022-03-25 10:58:00|3149|3141.3|3150.72|3143.02|3150.8|3143.1|3148.83|3141.13|30
1648205890000|2022-03-25 10:58:10|3150.68|3142.98|3151.91|3144.21|3152.16|3144.46|3150.38|3142.68|31
1648205900000|2022-03-25 10:58:20|3151.79|3144.09|3152.38|3144.68|3152.98|3145.28|3151.66|3143.96|37
1648205910000|2022-03-25 10:58:30|3152.22|3144.52|3152.04|3144.34|3152.32|3144.62|3151.64|3143.94|31
1648205920000|2022-03-25 10:58:40|3152.06|3144.36|3153.3|3145.6|3153.3|3145.6|3151.82|3144.12|25
1648205930000|2022-03-25 10:58:50|3153.22|3145.52|3152.21|3144.51|3153.22|3145.52|3152.16|3144.46|27
1648205940000|2022-03-25 10:59:00|3152.23|3144.53|3152.23|3144.53|3152.37|3144.67|3152.19|3144.49|7
1648205950000|2022-03-25 10:59:10|3152.25|3144.55|3152.23|3144.53|3152.61|3144.91|3152.15|3144.45|23
1648205960000|2022-03-25 10:59:20|3152.33|3144.63|3151.09|3143.39|3152.41|3144.71|3151.09|3143.39|35
1648205970000|2022-03-25 10:59:30|3151.05|3143.35|3150.31|3142.61|3151.6|3143.9|3150.04|3142.34|30
1648205980000|2022-03-25 10:59:40|3150.32|3142.62|3150.47|3142.77|3150.65|3142.95|3149.86|3142.16|35
1648205990000|2022-03-25 10:59:50|3150.52|3142.82|3151.48|3143.78|3151.53|3143.83|3150.1|3142.4|34
1648206000000|2022-03-25 11:00:00|3151.51|3143.81|3150.96|3143.26|3151.51|3143.81|3150.96|3143.26|28
1648206010000|2022-03-25 11:00:10|3151.08|3143.38|3151.28|3143.58|3151.62|3143.92|3151.08|3143.38|24
1648206020000|2022-03-25 11:00:20|3151.32|3143.62|3152.81|3145.11|3152.82|3145.12|3151.18|3143.48|27
1648206030000|2022-03-25 11:00:30|3152.82|3145.12|3153.64|3145.94|3153.74|3146.04|3152.63|3144.93|30
1648206040000|2022-03-25 11:00:40|3153.6|3145.9|3154.31|3146.61|3154.31|3146.61|3153.26|3145.56|35
1648206050000|2022-03-25 11:00:50|3154.25|3146.55|3155.76|3148.06|3156.6|3148.9|3154.22|3146.52|36
1648206060000|2022-03-25 11:01:00|3156.6|3148.9|3154.43|3146.73|3156.6|3148.9|3154.43|3146.73|38
1648206070000|2022-03-25 11:01:10|3154.29|3146.59|3154.03|3146.33|3154.46|3146.76|3153.34|3145.64|35
1648206080000|2022-03-25 11:01:20|3154.29|3146.59|3154.9|3147.2|3154.91|3147.21|3153.64|3145.94|39
1648206090000|2022-03-25 11:01:30|3154.93|3147.23|3153.06|3145.36|3154.93|3147.23|3152.65|3144.95|28
1648206100000|2022-03-25 11:01:40|3153.07|3145.37|3152.8|3145.1|3153.67|3145.97|3152.51|3144.81|34
1648206110000|2022-03-25 11:01:50|3152.81|3145.11|3152.7|3145|3152.85|3145.15|3151.85|3144.15|34
1648206120000|2022-03-25 11:02:00|3152.72|3145.02|3152.16|3144.46|3152.76|3145.06|3151.8|3144.1|32
1648206130000|2022-03-25 11:02:10|3152.15|3144.45|3152.1|3144.4|3152.64|3144.94|3152|3144.3|27
1648206140000|2022-03-25 11:02:20|3152.08|3144.38|3151.9|3144.2|3152.42|3144.72|3151.9|3144.2|30
1648206150000|2022-03-25 11:02:30|3152.11|3144.41|3151.54|3143.84|3152.11|3144.41|3151.35|3143.65|29
1648206160000|2022-03-25 11:02:40|3151.55|3143.85|3151.06|3143.36|3151.71|3144.01|3150.9|3143.2|27
1648206170000|2022-03-25 11:02:50|3151.04|3143.34|3150.9|3143.2|3151.04|3143.34|3150.39|3142.69|28
1648206180000|2022-03-25 11:03:00|3150.97|3143.27|3150.22|3142.52|3150.97|3143.27|3150.05|3142.35|36
1648206190000|2022-03-25 11:03:10|3150.2|3142.5|3149.4|3141.7|3150.2|3142.5|3149.4|3141.7|36
1648206200000|2022-03-25 11:03:20|3149.44|3141.74|3148.91|3141.21|3149.61|3141.91|3148.56|3140.86|30
1648206210000|2022-03-25 11:03:30|3148.92|3141.22|3149.63|3141.93|3149.63|3141.93|3148.81|3141.11|25
1648206220000|2022-03-25 11:03:40|3149.54|3141.84|3149.55|3141.85|3149.87|3142.17|3149.06|3141.36|27
1648206230000|2022-03-25 11:03:50|3149.57|3141.87|3149.54|3141.84|3149.67|3141.97|3149.44|3141.74|31
1648206240000|2022-03-25 11:04:00|3149.56|3141.86|3149.49|3141.79|3150.09|3142.39|3149.49|3141.79|26
1648206250000|2022-03-25 11:04:10|3149.59|3141.89|3149.67|3141.97|3149.78|3142.08|3149.49|3141.79|22
1648206260000|2022-03-25 11:04:20|3149.62|3141.92|3148.89|3141.19|3149.97|3142.27|3148.89|3141.19|29
1648206270000|2022-03-25 11:04:30|3148.92|3141.22|3148.31|3140.61|3149.05|3141.35|3147.93|3140.23|28
1648206280000|2022-03-25 11:04:40|3148.25|3140.55|3146.79|3139.09|3148.27|3140.57|3146.79|3139.09|26
1648206290000|2022-03-25 11:04:50|3146.78|3139.08|3147.78|3140.08|3148.16|3140.46|3146.68|3138.98|37
1648206300000|2022-03-25 11:05:00|3148.57|3140.87|3148.71|3141.01|3148.94|3141.24|3148.03|3140.33|28
1648206310000|2022-03-25 11:05:10|3148.77|3141.07|3149.1|3141.4|3149.16|3141.46|3148.07|3140.37|30
1648206320000|2022-03-25 11:05:20|3149.09|3141.39|3149.01|3141.31|3149.33|3141.63|3148.59|3140.89|26
1648206330000|2022-03-25 11:05:30|3149.03|3141.33|3149.4|3141.7|3149.43|3141.73|3149|3141.3|28
1648206340000|2022-03-25 11:05:40|3149.29|3141.59|3150.27|3142.57|3150.98|3143.28|3149.29|3141.59|24
1648206350000|2022-03-25 11:05:50|3150.37|3142.67|3150.98|3143.28|3151.42|3143.72|3150.37|3142.67|35
1648206360000|2022-03-25 11:06:00|3150.96|3143.26|3151.13|3143.43|3152.37|3144.67|3150.96|3143.26|34
1648206370000|2022-03-25 11:06:10|3151.81|3144.11|3152.17|3144.47|3152.81|3145.11|3151.06|3143.36|38
1648206380000|2022-03-25 11:06:20|3152.01|3144.31|3151.01|3143.31|3152.49|3144.79|3151.01|3143.31|36
1648206390000|2022-03-25 11:06:30|3150.92|3143.22|3149.56|3141.86|3150.92|3143.22|3148.78|3141.08|39
1648206400000|2022-03-25 11:06:40|3149.73|3142.03|3149.01|3141.31|3149.74|3142.04|3149.01|3141.31|28
1648206410000|2022-03-25 11:06:50|3148.96|3141.26|3149.41|3141.71|3149.41|3141.71|3148.73|3141.03|24
1648206420000|2022-03-25 11:07:00|3149.42|3141.72|3149.19|3141.49|3149.68|3141.98|3148.78|3141.08|30
1648206430000|2022-03-25 11:07:10|3149.22|3141.52|3149.75|3142.05|3150.07|3142.37|3149.22|3141.52|25
1648206440000|2022-03-25 11:07:20|3149.73|3142.03|3149.74|3142.04|3149.75|3142.05|3149.47|3141.77|21
1648206450000|2022-03-25 11:07:30|3149.67|3141.97|3150.44|3142.74|3150.44|3142.74|3149.46|3141.76|26
1648206460000|2022-03-25 11:07:40|3150.3|3142.6|3150.61|3142.91|3150.79|3143.09|3149.44|3141.74|27
1648206470000|2022-03-25 11:07:50|3150.62|3142.92|3150.33|3142.63|3150.66|3142.96|3150.33|3142.63|34
1648206480000|2022-03-25 11:08:00|3150.28|3142.58|3151.13|3143.43|3151.38|3143.68|3150.24|3142.54|29
1648206490000|2022-03-25 11:08:10|3151.12|3143.42|3150.15|3142.45|3151.12|3143.42|3150.13|3142.43|35
1648206500000|2022-03-25 11:08:20|3150.18|3142.48|3150.04|3142.34|3150.18|3142.48|3150|3142.3|33
1648206510000|2022-03-25 11:08:30|3150.06|3142.36|3149.9|3142.2|3150.07|3142.37|3148.97|3141.27|28
1648206520000|2022-03-25 11:08:40|3149.76|3142.06|3149.75|3142.05|3149.98|3142.28|3149.51|3141.81|37
1648206530000|2022-03-25 11:08:50|3149.77|3142.07|3150.14|3142.44|3150.38|3142.68|3149.77|3142.07|38
1648206540000|2022-03-25 11:09:00|3150.21|3142.51|3150.35|3142.65|3150.54|3142.84|3150.07|3142.37|34
1648206550000|2022-03-25 11:09:10|3150.44|3142.74|3149.44|3141.74|3151.1|3143.4|3148.95|3141.25|37
1648206560000|2022-03-25 11:09:20|3149.36|3141.66|3149.22|3141.52|3149.36|3141.66|3149.14|3141.44|32
1648206570000|2022-03-25 11:09:30|3149.2|3141.5|3149.13|3141.43|3149.22|3141.52|3149.11|3141.41|29
1648206580000|2022-03-25 11:09:40|3149.19|3141.49|3149.4|3141.7|3149.4|3141.7|3149.09|3141.39|31
1648206590000|2022-03-25 11:09:50|3149.55|3141.85|3150.11|3142.41|3150.39|3142.69|3149.1|3141.4|29
1648206600000|2022-03-25 11:10:00|3150.52|3142.82|3150.68|3142.98|3150.74|3143.04|3150.3|3142.6|29
1648206610000|2022-03-25 11:10:10|3150.73|3143.03|3151.28|3143.58|3151.4|3143.7|3150.58|3142.88|32
1648206620000|2022-03-25 11:10:20|3151.26|3143.56|3151.66|3143.96|3152.21|3144.51|3151.26|3143.56|31
1648206630000|2022-03-25 11:10:30|3151.41|3143.71|3150.97|3143.27|3152.18|3144.48|3150.97|3143.27|35
1648206640000|2022-03-25 11:10:40|3151.05|3143.35|3151.48|3143.78|3152.37|3144.67|3151.05|3143.35|31
1648206650000|2022-03-25 11:10:50|3151.52|3143.82|3152.19|3144.49|3152.4|3144.7|3151.44|3143.74|21
1648206660000|2022-03-25 11:11:00|3152.5|3144.8|3152.81|3145.11|3152.81|3145.11|3152.15|3144.45|22
1648206670000|2022-03-25 11:11:10|3152.47|3144.77|3152.45|3144.75|3153.02|3145.32|3152.1|3144.4|33
1648206680000|2022-03-25 11:11:20|3152.28|3144.58|3152.72|3145.02|3152.85|3145.15|3152.25|3144.55|31
1648206690000|2022-03-25 11:11:30|3152.6|3144.9|3154.23|3146.53|3154.23|3146.53|3152.42|3144.72|29
1648206700000|2022-03-25 11:11:40|3154.14|3146.44|3154.48|3146.78|3155.01|3147.31|3153.73|3146.03|32
1648206710000|2022-03-25 11:11:50|3155.25|3147.55|3153.55|3145.85|3155.25|3147.55|3153.53|3145.83|38
1648206720000|2022-03-25 11:12:00|3153.47|3145.77|3153.26|3145.56|3153.86|3146.16|3152.69|3144.99|36
1648206730000|2022-03-25 11:12:10|3154.45|3146.75|3153.52|3145.82|3154.52|3146.82|3153.43|3145.73|31
1648206740000|2022-03-25 11:12:20|3154.17|3146.47|3154.73|3147.03|3154.73|3147.03|3153.72|3146.02|34
1648206750000|2022-03-25 11:12:30|3154.39|3146.69|3155.42|3147.72|3156.04|3148.34|3154.19|3146.49|37
1648206760000|2022-03-25 11:12:40|3155.3|3147.6|3156.46|3148.76|3156.46|3148.76|3155.06|3147.36|36
1648206770000|2022-03-25 11:12:50|3156.45|3148.75|3156.18|3148.48|3157.51|3149.81|3155.93|3148.23|32
1648206780000|2022-03-25 11:13:00|3156.61|3148.91|3155.9|3148.2|3156.89|3149.19|3155.84|3148.14|35
1648206790000|2022-03-25 11:13:10|3155.85|3148.15|3154.99|3147.29|3155.88|3148.18|3154.9|3147.2|39
1648206800000|2022-03-25 11:13:20|3155|3147.3|3155.82|3148.12|3155.93|3148.23|3154.76|3147.06|27
1648206810000|2022-03-25 11:13:30|3155.83|3148.13|3155.75|3148.05|3156.13|3148.43|3155.45|3147.75|31
1648206820000|2022-03-25 11:13:40|3155.74|3148.04|3155.65|3147.95|3155.74|3148.04|3155.62|3147.92|19
1648206830000|2022-03-25 11:13:50|3155.66|3147.96|3155.63|3147.93|3156.03|3148.33|3155.46|3147.76|23
1648206840000|2022-03-25 11:14:00|3155.59|3147.89|3155.78|3148.08|3155.82|3148.12|3155.48|3147.78|17
1648206850000|2022-03-25 11:14:10|3155.8|3148.1|3155.69|3147.99|3155.89|3148.19|3155.34|3147.64|30
1648206860000|2022-03-25 11:14:20|3155.63|3147.93|3155.73|3148.03|3155.94|3148.24|3155.42|3147.72|18
1648206870000|2022-03-25 11:14:30|3155.34|3147.64|3155.66|3147.96|3155.74|3148.04|3155.31|3147.61|22
1648206880000|2022-03-25 11:14:40|3155.61|3147.91|3155.72|3148.02|3155.78|3148.08|3155.36|3147.66|26
1648206890000|2022-03-25 11:14:50|3155.54|3147.84|3155.76|3148.06|3155.77|3148.07|3155.33|3147.63|17
1648206900000|2022-03-25 11:15:00|3155.82|3148.12|3155.41|3147.71|3155.82|3148.12|3155.35|3147.65|26
1648206910000|2022-03-25 11:15:10|3155.39|3147.69|3155.81|3148.11|3155.81|3148.11|3155.37|3147.67|20
1648206920000|2022-03-25 11:15:20|3155.76|3148.06|3155.36|3147.66|3155.77|3148.07|3155.26|3147.56|21
1648206930000|2022-03-25 11:15:30|3155.26|3147.56|3154.27|3146.57|3155.63|3147.93|3154.03|3146.33|27
1648206940000|2022-03-25 11:15:40|3154.32|3146.62|3154.7|3147|3154.95|3147.25|3154.04|3146.34|39
1648206950000|2022-03-25 11:15:50|3154.2|3146.5|3154.55|3146.85|3154.55|3146.85|3154.05|3146.35|23
1648206960000|2022-03-25 11:16:00|3154.57|3146.87|3155.05|3147.35|3155.05|3147.35|3154.42|3146.72|32
1648206970000|2022-03-25 11:16:10|3154.97|3147.27|3155.22|3147.52|3155.5|3147.8|3154.79|3147.09|35
1648206980000|2022-03-25 11:16:20|3155.27|3147.57|3155.03|3147.33|3155.59|3147.89|3154.52|3146.82|32
1648206990000|2022-03-25 11:16:30|3155.57|3147.87|3155.56|3147.86|3155.57|3147.87|3154.78|3147.08|27
1648207000000|2022-03-25 11:16:40|3155.53|3147.83|3155.06|3147.36|3155.89|3148.19|3154.85|3147.15|34
1648207010000|2022-03-25 11:16:50|3155.35|3147.65|3155.13|3147.43|3155.64|3147.94|3155.01|3147.31|26
1648207020000|2022-03-25 11:17:00|3155.17|3147.47|3155.5|3147.8|3155.73|3148.03|3154.75|3147.05|33
1648207030000|2022-03-25 11:17:10|3155.54|3147.84|3156.29|3148.59|3156.35|3148.65|3155.5|3147.8|23
1648207040000|2022-03-25 11:17:20|3156.57|3148.87|3156.42|3148.72|3156.96|3149.26|3156.36|3148.66|24
1648207050000|2022-03-25 11:17:30|3156.35|3148.65|3156.55|3148.85|3156.86|3149.16|3156.26|3148.56|36
1648207060000|2022-03-25 11:17:40|3156.6|3148.9|3156.91|3149.21|3157|3149.3|3156.18|3148.48|31
1648207070000|2022-03-25 11:17:50|3156.9|3149.2|3156.81|3149.11|3157.39|3149.69|3156.56|3148.86|34
1648207080000|2022-03-25 11:18:00|3156.76|3149.06|3157.03|3149.33|3157.94|3150.24|3156.65|3148.95|38
1648207090000|2022-03-25 11:18:10|3157.51|3149.81|3160.93|3153.23|3161.06|3153.36|3156.85|3149.15|38
1648207100000|2022-03-25 11:18:20|3160.59|3152.89|3160.65|3152.95|3161.47|3153.77|3160.36|3152.66|35
1648207110000|2022-03-25 11:18:30|3160.67|3152.97|3159.44|3151.74|3160.67|3152.97|3158.37|3150.67|38
1648207120000|2022-03-25 11:18:40|3158.74|3151.04|3158.2|3150.5|3159.3|3151.6|3157.97|3150.27|37
1648207130000|2022-03-25 11:18:50|3158.35|3150.65|3156.7|3149|3158.35|3150.65|3156.7|3149|34
1648207140000|2022-03-25 11:19:00|3156.77|3149.07|3157.42|3149.72|3157.68|3149.98|3156.66|3148.96|31
1648207150000|2022-03-25 11:19:10|3157.41|3149.71|3155.53|3147.83|3157.49|3149.79|3155.05|3147.35|39
1648207160000|2022-03-25 11:19:20|3155.37|3147.67|3153.66|3145.96|3155.41|3147.71|3153.59|3145.89|34
1648207170000|2022-03-25 11:19:30|3153.62|3145.92|3154.01|3146.31|3154.07|3146.37|3153.29|3145.59|36
1648207180000|2022-03-25 11:19:40|3153.82|3146.12|3153.45|3145.75|3154.12|3146.42|3153.45|3145.75|38
1648207190000|2022-03-25 11:19:50|3153.46|3145.76|3151.97|3144.27|3153.55|3145.85|3151.14|3143.44|36
1648207200000|2022-03-25 11:20:00|3152.08|3144.38|3152.96|3145.26|3153.08|3145.38|3151.92|3144.22|36
1648207210000|2022-03-25 11:20:10|3153.05|3145.35|3153.7|3146|3153.94|3146.24|3152.73|3145.03|36
1648207220000|2022-03-25 11:20:20|3153.69|3145.99|3152.6|3144.9|3153.74|3146.04|3152.57|3144.87|34
1648207230000|2022-03-25 11:20:30|3152.84|3145.14|3151.43|3143.73|3153.19|3145.49|3151.43|3143.73|36
1648207240000|2022-03-25 11:20:40|3151.41|3143.71|3150.9|3143.2|3151.41|3143.71|3150.71|3143.01|30
1648207250000|2022-03-25 11:20:50|3150.98|3143.28|3150.57|3142.87|3150.98|3143.28|3150.5|3142.8|33
1648207260000|2022-03-25 11:21:00|3150.56|3142.86|3150.26|3142.56|3150.6|3142.9|3150.26|3142.56|30
1648207270000|2022-03-25 11:21:10|3150.32|3142.62|3149.72|3142.02|3150.39|3142.69|3149.32|3141.62|32
1648207280000|2022-03-25 11:21:20|3149.66|3141.96|3148.44|3140.74|3149.69|3141.99|3148.37|3140.67|38
1648207290000|2022-03-25 11:21:30|3148.49|3140.79|3148.58|3140.88|3148.77|3141.07|3147.82|3140.12|36
1648207300000|2022-03-25 11:21:40|3148.6|3140.9|3148.76|3141.06|3149.32|3141.62|3148.41|3140.71|29
1648207310000|2022-03-25 11:21:50|3149.44|3141.74|3149.86|3142.16|3149.87|3142.17|3148.84|3141.14|35
1648207320000|2022-03-25 11:22:00|3149.87|3142.17|3150.01|3142.31|3150.21|3142.51|3149.6|3141.9|33
1648207330000|2022-03-25 11:22:10|3149.59|3141.89|3150.12|3142.42|3150.43|3142.73|3149.51|3141.81|28
1648207340000|2022-03-25 11:22:20|3150.33|3142.63|3150.74|3143.04|3150.81|3143.11|3150.3|3142.6|29
1648207350000|2022-03-25 11:22:30|3151.06|3143.36|3150.53|3142.83|3151.53|3143.83|3150.07|3142.37|31
1648207360000|2022-03-25 11:22:40|3150.75|3143.05|3150.91|3143.21|3151.86|3144.16|3150.62|3142.92|31
1648207370000|2022-03-25 11:22:50|3150.77|3143.07|3150.91|3143.21|3151.39|3143.69|3150.56|3142.86|28
1648207380000|2022-03-25 11:23:00|3151.22|3143.52|3150.99|3143.29|3151.53|3143.83|3150.73|3143.03|32
1648207390000|2022-03-25 11:23:10|3150.96|3143.26|3151.13|3143.43|3151.13|3143.43|3150.78|3143.08|27
1648207400000|2022-03-25 11:23:20|3151.14|3143.44|3150.98|3143.28|3151.14|3143.44|3150.73|3143.03|31
1648207410000|2022-03-25 11:23:30|3151.06|3143.36|3151.66|3143.96|3151.95|3144.25|3150.39|3142.69|30
1648207420000|2022-03-25 11:23:40|3151.71|3144.01|3152.14|3144.44|3152.15|3144.45|3151.43|3143.73|28
1648207430000|2022-03-25 11:23:50|3152.15|3144.45|3152.03|3144.33|3152.15|3144.45|3151.58|3143.88|23
1648207440000|2022-03-25 11:24:00|3151.84|3144.14|3153.55|3145.85|3153.75|3146.05|3151.57|3143.87|30
1648207450000|2022-03-25 11:24:10|3153.52|3145.82|3153.43|3145.73|3153.86|3146.16|3153.4|3145.7|30
1648207460000|2022-03-25 11:24:20|3153.42|3145.72|3154.13|3146.43|3154.13|3146.43|3153.42|3145.72|30
1648207470000|2022-03-25 11:24:30|3154.07|3146.37|3154.6|3146.9|3155.26|3147.56|3154.07|3146.37|30
1648207480000|2022-03-25 11:24:40|3155.26|3147.56|3155.72|3148.02|3156.22|3148.52|3154.37|3146.67|36
1648207490000|2022-03-25 11:24:50|3155.71|3148.01|3154.69|3146.99|3155.73|3148.03|3154.66|3146.96|29
1648207500000|2022-03-25 11:25:00|3154.66|3146.96|3153.96|3146.26|3154.7|3147|3153.86|3146.16|26
1648207510000|2022-03-25 11:25:10|3153.85|3146.15|3153.42|3145.72|3153.96|3146.26|3153.29|3145.59|20
1648207520000|2022-03-25 11:25:20|3153.55|3145.85|3152.4|3144.7|3153.76|3146.06|3152.31|3144.61|28
1648207530000|2022-03-25 11:25:30|3152.41|3144.71|3151.66|3143.96|3152.52|3144.82|3151.66|3143.96|27
1648207540000|2022-03-25 11:25:40|3151.52|3143.82|3152.36|3144.66|3152.36|3144.66|3151.41|3143.71|32
1648207550000|2022-03-25 11:25:50|3152.26|3144.56|3151.77|3144.07|3152.39|3144.69|3151.23|3143.53|35
1648207560000|2022-03-25 11:26:00|3151.87|3144.17|3150.63|3142.93|3152.02|3144.32|3150.41|3142.71|33
1648207570000|2022-03-25 11:26:10|3150.55|3142.85|3150.49|3142.79|3150.98|3143.28|3150.49|3142.79|32
1648207580000|2022-03-25 11:26:20|3150.34|3142.64|3151.15|3143.45|3151.15|3143.45|3150.32|3142.62|33
1648207590000|2022-03-25 11:26:30|3151.07|3143.37|3151.94|3144.24|3151.94|3144.24|3150.85|3143.15|34
1648207600000|2022-03-25 11:26:40|3151.93|3144.23|3151.97|3144.27|3152.12|3144.42|3151.85|3144.15|24
1648207610000|2022-03-25 11:26:50|3151.98|3144.28|3152.13|3144.43|3152.98|3145.28|3151.49|3143.79|26
1648207620000|2022-03-25 11:27:00|3152.11|3144.41|3151.12|3143.42|3152.33|3144.63|3151.09|3143.39|30
1648207630000|2022-03-25 11:27:10|3151.14|3143.44|3151.39|3143.69|3151.74|3144.04|3151.09|3143.39|34
1648207640000|2022-03-25 11:27:20|3151.46|3143.76|3151.78|3144.08|3151.9|3144.2|3151.4|3143.7|26
1648207650000|2022-03-25 11:27:30|3151.81|3144.11|3151.55|3143.85|3152.92|3145.22|3151.52|3143.82|29
1648207660000|2022-03-25 11:27:40|3151.53|3143.83|3151.82|3144.12|3152.28|3144.58|3151.44|3143.74|29
1648207670000|2022-03-25 11:27:50|3151.78|3144.08|3152.36|3144.66|3154.02|3146.32|3151.59|3143.89|29
1648207680000|2022-03-25 11:28:00|3152.43|3144.73|3151.55|3143.85|3153.19|3145.49|3151.55|3143.85|33
1648207690000|2022-03-25 11:28:10|3151.59|3143.89|3155.63|3147.93|3155.82|3148.12|3151.59|3143.89|36
1648207700000|2022-03-25 11:28:20|3155.48|3147.78|3156.78|3149.08|3156.78|3149.08|3155.02|3147.32|25
1648207710000|2022-03-25 11:28:30|3156.77|3149.07|3157.52|3149.82|3157.63|3149.93|3156.53|3148.83|31
1648207720000|2022-03-25 11:28:40|3157.8|3150.1|3158.69|3150.99|3159.16|3151.46|3157.8|3150.1|34
1648207730000|2022-03-25 11:28:50|3158.59|3150.89|3158.16|3150.46|3159.43|3151.73|3157.97|3150.27|28
1648207740000|2022-03-25 11:29:00|3157.95|3150.25|3159.66|3151.96|3160.12|3152.42|3157.3|3149.6|35
1648207750000|2022-03-25 11:29:10|3159.74|3152.04|3160.65|3152.95|3161.35|3153.65|3159.54|3151.84|38
1648207760000|2022-03-25 11:29:20|3160.71|3153.01|3159.93|3152.23|3160.85|3153.15|3159.64|3151.94|30
1648207770000|2022-03-25 11:29:30|3160.2|3152.5|3160.38|3152.68|3160.56|3152.86|3159.45|3151.75|35
1648207780000|2022-03-25 11:29:40|3160.42|3152.72|3160.52|3152.82|3160.74|3153.04|3159.8|3152.1|37
1648207790000|2022-03-25 11:29:50|3160.38|3152.68|3161.79|3154.09|3161.88|3154.18|3160.28|3152.58|28
1648207800000|2022-03-25 11:30:00|3161.8|3154.1|3159.13|3151.43|3161.83|3154.13|3158.91|3151.21|38
1648207810000|2022-03-25 11:30:10|3159.31|3151.61|3158.97|3151.27|3159.52|3151.82|3158.97|3151.27|30
1648207820000|2022-03-25 11:30:20|3158.88|3151.18|3158.99|3151.29|3159.2|3151.5|3158.31|3150.61|35
1648207830000|2022-03-25 11:30:30|3159.08|3151.38|3158.13|3150.43|3159.23|3151.53|3158.13|3150.43|35
1648207840000|2022-03-25 11:30:40|3158.14|3150.44|3157.42|3149.72|3158.39|3150.69|3157.42|3149.72|38
1648207850000|2022-03-25 11:30:50|3157.39|3149.69|3156.69|3148.99|3157.63|3149.93|3156.45|3148.75|28
1648207860000|2022-03-25 11:31:00|3157.01|3149.31|3156.29|3148.59|3157.01|3149.31|3156.29|3148.59|33
1648207870000|2022-03-25 11:31:10|3156.28|3148.58|3156.43|3148.73|3156.66|3148.96|3155.61|3147.91|36
1648207880000|2022-03-25 11:31:20|3156.35|3148.65|3156.33|3148.63|3156.69|3148.99|3156.33|3148.63|29
1648207890000|2022-03-25 11:31:30|3156.32|3148.62|3155.89|3148.19|3156.45|3148.75|3155.73|3148.03|31
1648207900000|2022-03-25 11:31:40|3155.9|3148.2|3155.92|3148.22|3156.12|3148.42|3155.62|3147.92|27
1648207910000|2022-03-25 11:31:50|3155.81|3148.11|3157.72|3150.02|3157.72|3150.02|3155.81|3148.11|34
1648207920000|2022-03-25 11:32:00|3157.11|3149.41|3157.71|3150.01|3158.54|3150.84|3157.02|3149.32|37
1648207930000|2022-03-25 11:32:10|3158.56|3150.86|3158.33|3150.63|3159.15|3151.45|3157.39|3149.69|33
1648207940000|2022-03-25 11:32:20|3158.87|3151.17|3158.16|3150.46|3159.24|3151.54|3157.42|3149.72|32
1648207950000|2022-03-25 11:32:30|3158.46|3150.76|3158.29|3150.59|3158.86|3151.16|3158.21|3150.51|38
1648207960000|2022-03-25 11:32:40|3159.03|3151.33|3159.05|3151.35|3159.26|3151.56|3158.56|3150.86|32
1648207970000|2022-03-25 11:32:50|3158.99|3151.29|3158.97|3151.27|3159.17|3151.47|3158.36|3150.66|33
1648207980000|2022-03-25 11:33:00|3159.04|3151.34|3159.12|3151.42|3159.75|3152.05|3159.04|3151.34|34
1648207990000|2022-03-25 11:33:10|3159.13|3151.43|3158.9|3151.2|3159.32|3151.62|3158.4|3150.7|31
1648208000000|2022-03-25 11:33:20|3158.72|3151.02|3158.03|3150.33|3158.73|3151.03|3157.95|3150.25|29
1648208010000|2022-03-25 11:33:30|3157.78|3150.08|3158.06|3150.36|3158.22|3150.52|3157.78|3150.08|31
1648208020000|2022-03-25 11:33:40|3158.13|3150.43|3159.13|3151.43|3159.23|3151.53|3158.13|3150.43|35
1648208030000|2022-03-25 11:33:50|3159.08|3151.38|3158.69|3150.99|3159.62|3151.92|3158.45|3150.75|29
1648208040000|2022-03-25 11:34:00|3158.7|3151|3158.95|3151.25|3159.75|3152.05|3158.44|3150.74|36
1648208050000|2022-03-25 11:34:10|3159.12|3151.42|3160.08|3152.38|3160.08|3152.38|3158.96|3151.26|35
1648208060000|2022-03-25 11:34:20|3159.24|3151.54|3159.48|3151.78|3160.45|3152.75|3159.24|3151.54|35
1648208070000|2022-03-25 11:34:30|3159.43|3151.73|3159.28|3151.58|3159.69|3151.99|3159.19|3151.49|33
1648208080000|2022-03-25 11:34:40|3159.29|3151.59|3159.04|3151.34|3159.3|3151.6|3158.53|3150.83|29
1648208090000|2022-03-25 11:34:50|3158.99|3151.29|3159.83|3152.13|3159.97|3152.27|3158.98|3151.28|28
1648208100000|2022-03-25 11:35:00|3159.87|3152.17|3159.48|3151.78|3160|3152.3|3159.13|3151.43|31
1648208110000|2022-03-25 11:35:10|3159.47|3151.77|3159.71|3152.01|3159.71|3152.01|3159.16|3151.46|32
1648208120000|2022-03-25 11:35:20|3159.5|3151.8|3159.68|3151.98|3159.73|3152.03|3159.29|3151.59|34
1648208130000|2022-03-25 11:35:30|3159.62|3151.92|3158.74|3151.04|3159.77|3152.07|3158.45|3150.75|29
1648208140000|2022-03-25 11:35:40|3158.72|3151.02|3158.96|3151.26|3159.34|3151.64|3158.64|3150.94|33
1648208150000|2022-03-25 11:35:50|3158.97|3151.27|3159.19|3151.49|3159.52|3151.82|3158.87|3151.17|33
1648208160000|2022-03-25 11:36:00|3159.31|3151.61|3158.6|3150.9|3159.31|3151.61|3158.19|3150.49|33
1648208170000|2022-03-25 11:36:10|3158.59|3150.89|3158.88|3151.18|3159.01|3151.31|3157.94|3150.24|31
1648208180000|2022-03-25 11:36:20|3159.02|3151.32|3159.05|3151.35|3159.59|3151.89|3158.69|3150.99|34
1648208190000|2022-03-25 11:36:30|3159.54|3151.84|3159.9|3152.2|3160.23|3152.53|3159.12|3151.42|30
1648208200000|2022-03-25 11:36:40|3159.48|3151.78|3159.69|3151.99|3160.46|3152.76|3159.2|3151.5|28
1648208210000|2022-03-25 11:36:50|3159.71|3152.01|3160.4|3152.7|3160.4|3152.7|3159.63|3151.93|29
1648208220000|2022-03-25 11:37:00|3159.91|3152.21|3159.53|3151.83|3160.13|3152.43|3159.26|3151.56|35
1648208230000|2022-03-25 11:37:10|3159.5|3151.8|3159.92|3152.22|3159.98|3152.28|3159.32|3151.62|37
1648208240000|2022-03-25 11:37:20|3159.73|3152.03|3159.55|3151.85|3160|3152.3|3159.23|3151.53|34
1648208250000|2022-03-25 11:37:30|3159.54|3151.84|3160.9|3153.2|3161.13|3153.43|3159.52|3151.82|37
1648208260000|2022-03-25 11:37:40|3160.88|3153.18|3160.95|3153.25|3161.04|3153.34|3160.53|3152.83|23
1648208270000|2022-03-25 11:37:50|3160.98|3153.28|3160.83|3153.13|3161.15|3153.45|3160.81|3153.11|31
1648208280000|2022-03-25 11:38:00|3161.24|3153.54|3161.08|3153.38|3161.54|3153.84|3160.53|3152.83|36
1648208290000|2022-03-25 11:38:10|3160.95|3153.25|3160.4|3152.7|3161.06|3153.36|3160.22|3152.52|37
1648208300000|2022-03-25 11:38:20|3160.44|3152.74|3160.61|3152.91|3161.93|3154.23|3160.32|3152.62|30
1648208310000|2022-03-25 11:38:30|3160.71|3153.01|3160.71|3153.01|3160.82|3153.12|3160.62|3152.92|25
1648208320000|2022-03-25 11:38:40|3160.83|3153.13|3160.48|3152.78|3160.84|3153.14|3160.48|3152.78|22
1648208330000|2022-03-25 11:38:50|3160.57|3152.87|3160.62|3152.92|3160.73|3153.03|3160.47|3152.77|20
1648208340000|2022-03-25 11:39:00|3160.66|3152.96|3160.16|3152.46|3160.92|3153.22|3160.16|3152.46|31
1648208350000|2022-03-25 11:39:10|3160.24|3152.54|3160.7|3153|3160.71|3153.01|3159.62|3151.92|30
1648208360000|2022-03-25 11:39:20|3160.71|3153.01|3160.4|3152.7|3160.74|3153.04|3160.3|3152.6|30
1648208370000|2022-03-25 11:39:30|3160.12|3152.42|3159.97|3152.27|3160.98|3153.28|3159.72|3152.02|35
1648208380000|2022-03-25 11:39:40|3159.96|3152.26|3160.18|3152.48|3161.03|3153.33|3159.89|3152.19|35
1648208390000|2022-03-25 11:39:50|3159.85|3152.15|3161.21|3153.51|3161.62|3153.92|3159.85|3152.15|25
1648208400000|2022-03-25 11:40:00|3160.76|3153.06|3160.31|3152.61|3161.57|3153.87|3160.22|3152.52|34
1648208410000|2022-03-25 11:40:10|3161.04|3153.34|3160.04|3152.34|3161.06|3153.36|3159.85|3152.15|32
1648208420000|2022-03-25 11:40:20|3160.74|3153.04|3160.65|3152.95|3160.96|3153.26|3159.76|3152.06|35
1648208430000|2022-03-25 11:40:30|3160.06|3152.36|3160.34|3152.64|3160.97|3153.27|3159.77|3152.07|30
1648208440000|2022-03-25 11:40:40|3160.41|3152.71|3160.34|3152.64|3160.96|3153.26|3160.14|3152.44|13
1648208450000|2022-03-25 11:40:50|3160.83|3153.13|3161.91|3154.21|3163.48|3155.78|3160.14|3152.44|38
1648208460000|2022-03-25 11:41:00|3162.79|3155.09|3161.89|3154.19|3163.15|3155.45|3161.74|3154.04|37
1648208470000|2022-03-25 11:41:10|3161.9|3154.2|3161.92|3154.22|3162.08|3154.38|3161.01|3153.31|37
1648208480000|2022-03-25 11:41:20|3161.9|3154.2|3162.75|3155.05|3162.87|3155.17|3161.66|3153.96|34
1648208490000|2022-03-25 11:41:30|3162.77|3155.07|3165.64|3157.94|3167.44|3159.74|3162.31|3154.61|38
1648208500000|2022-03-25 11:41:40|3165.33|3157.63|3165.64|3157.94|3165.64|3157.94|3164.66|3156.96|35
1648208510000|2022-03-25 11:41:50|3165.65|3157.95|3164.79|3157.09|3166.11|3158.41|3164.69|3156.99|33
1648208520000|2022-03-25 11:42:00|3164.8|3157.1|3167.5|3159.8|3167.5|3159.8|3164.8|3157.1|36
1648208530000|2022-03-25 11:42:10|3167.59|3159.89|3168.76|3161.06|3168.76|3161.06|3167.07|3159.37|37
1648208540000|2022-03-25 11:42:20|3168.36|3160.66|3169.68|3161.98|3170.45|3162.75|3168.36|3160.66|36
1648208550000|2022-03-25 11:42:30|3169.38|3161.68|3168.3|3160.6|3169.65|3161.95|3168.3|3160.6|36
1648208560000|2022-03-25 11:42:40|3168.52|3160.82|3171.36|3163.66|3171.38|3163.68|3167.87|3160.17|38
1648208570000|2022-03-25 11:42:50|3171.34|3163.64|3171.22|3163.52|3171.65|3163.95|3170.85|3163.15|38
1648208580000|2022-03-25 11:43:00|3171.15|3163.45|3169.58|3161.88|3171.15|3163.45|3168.96|3161.26|35
1648208590000|2022-03-25 11:43:10|3169.46|3161.76|3170.29|3162.59|3170.52|3162.82|3169.46|3161.76|39
1648208600000|2022-03-25 11:43:20|3170.35|3162.65|3170.37|3162.67|3170.7|3163|3169.86|3162.16|34
1648208610000|2022-03-25 11:43:30|3170.39|3162.69|3171.82|3164.12|3171.82|3164.12|3170.16|3162.46|31
1648208620000|2022-03-25 11:43:40|3171.83|3164.13|3172.86|3165.16|3173.39|3165.69|3171.79|3164.09|33
1648208630000|2022-03-25 11:43:50|3172.9|3165.2|3173.42|3165.72|3175.03|3167.33|3172.9|3165.2|35
1648208640000|2022-03-25 11:44:00|3173.5|3165.8|3172.04|3164.34|3173.82|3166.12|3172.04|3164.34|33
1648208650000|2022-03-25 11:44:10|3172.14|3164.44|3171.58|3163.88|3172.78|3165.08|3171.47|3163.77|36
1648208660000|2022-03-25 11:44:20|3171.37|3163.67|3170.2|3162.5|3171.64|3163.94|3170.17|3162.47|34
1648208670000|2022-03-25 11:44:30|3170.1|3162.4|3170.58|3162.88|3170.9|3163.2|3169.73|3162.03|38
1648208680000|2022-03-25 11:44:40|3170.26|3162.56|3170.86|3163.16|3171.16|3163.46|3169.93|3162.23|35
1648208690000|2022-03-25 11:44:50|3170.78|3163.08|3171.22|3163.52|3171.49|3163.79|3169.97|3162.27|38
1648208700000|2022-03-25 11:45:00|3171.29|3163.59|3170.77|3163.07|3171.35|3163.65|3170.16|3162.46|34
1648208710000|2022-03-25 11:45:10|3170.94|3163.24|3171.82|3164.12|3172.17|3164.47|3170.58|3162.88|28
1648208720000|2022-03-25 11:45:20|3171.81|3164.11|3172.78|3165.08|3173.13|3165.43|3171.53|3163.83|34
1648208730000|2022-03-25 11:45:30|3172.8|3165.1|3173.54|3165.84|3173.91|3166.21|3172.8|3165.1|32
1648208740000|2022-03-25 11:45:40|3173.67|3165.97|3174.01|3166.31|3174.58|3166.88|3173.5|3165.8|37
1648208750000|2022-03-25 11:45:50|3173.76|3166.06|3175.56|3167.86|3175.56|3167.86|3173.58|3165.88|32
1648208760000|2022-03-25 11:46:00|3175.92|3168.22|3176.11|3168.41|3176.27|3168.57|3175.44|3167.74|30
1648208770000|2022-03-25 11:46:10|3176|3168.3|3176.16|3168.46|3176.42|3168.72|3174.98|3167.28|40
1648208780000|2022-03-25 11:46:20|3176.12|3168.42|3175.92|3168.22|3176.52|3168.82|3175.35|3167.65|31
1648208790000|2022-03-25 11:46:30|3175.98|3168.28|3178.35|3170.65|3178.35|3170.65|3175.98|3168.28|30
1648208800000|2022-03-25 11:46:40|3178.36|3170.66|3179.69|3171.99|3180.37|3172.67|3178.36|3170.66|37
1648208810000|2022-03-25 11:46:50|3179.74|3172.04|3180.32|3172.62|3180.6|3172.9|3179.18|3171.48|38
1648208820000|2022-03-25 11:47:00|3180.42|3172.72|3180.72|3173.02|3181.21|3173.51|3180.14|3172.44|34
1648208830000|2022-03-25 11:47:10|3180.65|3172.95|3182.58|3174.88|3183.31|3175.61|3180.42|3172.72|34
1648208840000|2022-03-25 11:47:20|3182.34|3174.64|3181.2|3173.5|3182.52|3174.82|3180.94|3173.24|39
1648208850000|2022-03-25 11:47:30|3180.93|3173.23|3182.5|3174.8|3182.76|3175.06|3180.93|3173.23|33
1648208860000|2022-03-25 11:47:40|3182.43|3174.73|3181.53|3173.83|3182.6|3174.9|3180.65|3172.95|36
1648208870000|2022-03-25 11:47:50|3181.45|3173.75|3181.86|3174.16|3182.52|3174.82|3181.45|3173.75|35
1648208880000|2022-03-25 11:48:00|3182.08|3174.38|3182.17|3174.47|3182.46|3174.76|3181.53|3173.83|33
1648208890000|2022-03-25 11:48:10|3181.93|3174.23|3181.22|3173.52|3182.11|3174.41|3180.88|3173.18|25
1648208900000|2022-03-25 11:48:20|3180.98|3173.28|3180.44|3172.74|3181.04|3173.34|3180.07|3172.37|33
1648208910000|2022-03-25 11:48:30|3180.45|3172.75|3180.98|3173.28|3181.26|3173.56|3180.45|3172.75|31
1648208920000|2022-03-25 11:48:40|3181.19|3173.49|3181.48|3173.78|3181.73|3174.03|3180.83|3173.13|26
1648208930000|2022-03-25 11:48:50|3181.5|3173.8|3181.48|3173.78|3181.62|3173.92|3181.29|3173.59|27
1648208940000|2022-03-25 11:49:00|3181.49|3173.79|3181.48|3173.78|3181.66|3173.96|3181.41|3173.71|22
1648208950000|2022-03-25 11:49:10|3181.46|3173.76|3181.64|3173.94|3182.01|3174.31|3181.35|3173.65|26
1648208960000|2022-03-25 11:49:20|3181.57|3173.87|3180.83|3173.13|3181.63|3173.93|3180.72|3173.02|27
1648208970000|2022-03-25 11:49:30|3180.87|3173.17|3180.54|3172.84|3180.87|3173.17|3179.35|3171.65|30
1648208980000|2022-03-25 11:49:40|3180.47|3172.77|3180.25|3172.55|3180.8|3173.1|3179.91|3172.21|35
1648208990000|2022-03-25 11:49:50|3180.24|3172.54|3180.13|3172.43|3180.57|3172.87|3179.58|3171.88|33
1648209000000|2022-03-25 11:50:00|3180.11|3172.41|3180.01|3172.31|3180.4|3172.7|3179.64|3171.94|26
1648209010000|2022-03-25 11:50:10|3179.95|3172.25|3179.29|3171.59|3180.22|3172.52|3178.46|3170.76|35
1648209020000|2022-03-25 11:50:20|3179.01|3171.31|3178.67|3170.97|3179.89|3172.19|3178.67|3170.97|35
1648209030000|2022-03-25 11:50:30|3178.53|3170.83|3178.77|3171.07|3179.28|3171.58|3178.18|3170.48|37
1648209040000|2022-03-25 11:50:40|3178.68|3170.98|3178.47|3170.77|3179.19|3171.49|3178.28|3170.58|38
1648209050000|2022-03-25 11:50:50|3178.46|3170.76|3178.45|3170.75|3179.28|3171.58|3178.08|3170.38|32
1648209060000|2022-03-25 11:51:00|3178.63|3170.93|3178.77|3171.07|3179.23|3171.53|3177.61|3169.91|32
1648209070000|2022-03-25 11:51:10|3178.41|3170.71|3179.07|3171.37|3179.07|3171.37|3177.96|3170.26|31
1648209080000|2022-03-25 11:51:20|3178.92|3171.22|3178.82|3171.12|3179.44|3171.74|3178.22|3170.52|31
1648209090000|2022-03-25 11:51:30|3178.36|3170.66|3178.73|3171.03|3178.83|3171.13|3178.36|3170.66|24
1648209100000|2022-03-25 11:51:40|3178.64|3170.94|3178.24|3170.54|3178.84|3171.14|3177.97|3170.27|33
1648209110000|2022-03-25 11:51:50|3178.12|3170.42|3178.46|3170.76|3178.83|3171.13|3177.79|3170.09|28
1648209120000|2022-03-25 11:52:00|3178.45|3170.75|3178.16|3170.46|3178.69|3170.99|3178.07|3170.37|18
1648209130000|2022-03-25 11:52:10|3178.33|3170.63|3178.2|3170.5|3178.87|3171.17|3177.43|3169.73|25
1648209140000|2022-03-25 11:52:20|3178.32|3170.62|3177.99|3170.29|3178.32|3170.62|3177.55|3169.85|32
1648209150000|2022-03-25 11:52:30|3178.86|3171.16|3178.36|3170.66|3179.21|3171.51|3178.01|3170.31|28
1648209160000|2022-03-25 11:52:40|3178.21|3170.51|3178.36|3170.66|3178.7|3171|3178.13|3170.43|29
1648209170000|2022-03-25 11:52:50|3178.28|3170.58|3178.46|3170.76|3180.11|3172.41|3178.23|3170.53|34
1648209180000|2022-03-25 11:53:00|3179.09|3171.39|3179.86|3172.16|3180.43|3172.73|3178.46|3170.76|32
1648209190000|2022-03-25 11:53:10|3179.67|3171.97|3179.73|3172.03|3180.05|3172.35|3179.64|3171.94|26
1648209200000|2022-03-25 11:53:20|3179.74|3172.04|3179.68|3171.98|3179.9|3172.2|3179.54|3171.84|23
1648209210000|2022-03-25 11:53:30|3179.59|3171.89|3179.18|3171.48|3179.67|3171.97|3178.78|3171.08|32
1648209220000|2022-03-25 11:53:40|3179.1|3171.4|3178.52|3170.82|3179.3|3171.6|3178.13|3170.43|35
1648209230000|2022-03-25 11:53:50|3178.35|3170.65|3177.69|3169.99|3178.52|3170.82|3177.69|3169.99|31
1648209240000|2022-03-25 11:54:00|3177.85|3170.15|3177.99|3170.29|3178.26|3170.56|3176.93|3169.23|23
1648209250000|2022-03-25 11:54:10|3177.77|3170.07|3178.21|3170.51|3178.31|3170.61|3176.88|3169.18|19
1648209260000|2022-03-25 11:54:20|3178.19|3170.49|3177.97|3170.27|3179.03|3171.33|3177.79|3170.09|18
1648209270000|2022-03-25 11:54:30|3178|3170.3|3178.39|3170.69|3178.48|3170.78|3176.9|3169.2|27
1648209280000|2022-03-25 11:54:40|3178.5|3170.8|3178.66|3170.96|3178.66|3170.96|3178.15|3170.45|22
1648209290000|2022-03-25 11:54:50|3178.21|3170.51|3178.69|3170.99|3178.75|3171.05|3178.21|3170.51|27
1648209300000|2022-03-25 11:55:00|3178.7|3171|3177.81|3170.11|3178.7|3171|3177.7|3170|30
1648209310000|2022-03-25 11:55:10|3178.14|3170.44|3176.44|3168.74|3178.14|3170.44|3176.19|3168.49|36
1648209320000|2022-03-25 11:55:20|3176.05|3168.35|3176.64|3168.94|3176.84|3169.14|3175.87|3168.17|34
1648209330000|2022-03-25 11:55:30|3177.17|3169.47|3176.55|3168.85|3177.17|3169.47|3175.89|3168.19|26
1648209340000|2022-03-25 11:55:40|3176.53|3168.83|3175.13|3167.43|3176.71|3169.01|3174.9|3167.2|35
1648209350000|2022-03-25 11:55:50|3174.85|3167.15|3176.35|3168.65|3177.88|3170.18|3174.85|3167.15|27
1648209360000|2022-03-25 11:56:00|3176.04|3168.34|3176.74|3169.04|3177.59|3169.89|3175.75|3168.05|28
1648209370000|2022-03-25 11:56:10|3176.38|3168.68|3176.63|3168.93|3177.74|3170.04|3176.35|3168.65|29
1648209380000|2022-03-25 11:56:20|3176.45|3168.75|3175.74|3168.04|3177.31|3169.61|3175.23|3167.53|39
1648209390000|2022-03-25 11:56:30|3175.75|3168.05|3175.09|3167.39|3175.9|3168.2|3174.96|3167.26|32
1648209400000|2022-03-25 11:56:40|3174.85|3167.15|3174.97|3167.27|3175.47|3167.77|3174.76|3167.06|32
1648209410000|2022-03-25 11:56:50|3174.57|3166.87|3175.38|3167.68|3175.49|3167.79|3174.57|3166.87|29
1648209420000|2022-03-25 11:57:00|3174.9|3167.2|3175.12|3167.42|3175.51|3167.81|3174.79|3167.09|35
1648209430000|2022-03-25 11:57:10|3175.16|3167.46|3174.96|3167.26|3175.43|3167.73|3174.59|3166.89|38
1648209440000|2022-03-25 11:57:20|3174.63|3166.93|3174.89|3167.19|3175.51|3167.81|3174.05|3166.35|35
1648209450000|2022-03-25 11:57:30|3174.86|3167.16|3175.58|3167.88|3175.58|3167.88|3174.47|3166.77|36
1648209460000|2022-03-25 11:57:40|3175.21|3167.51|3174.82|3167.12|3176.09|3168.39|3174.82|3167.12|36
1648209470000|2022-03-25 11:57:50|3174.71|3167.01|3174.71|3167.01|3175.03|3167.33|3174.34|3166.64|36
1648209480000|2022-03-25 11:58:00|3174.82|3167.12|3174.59|3166.89|3175.13|3167.43|3174.38|3166.68|34
1648209490000|2022-03-25 11:58:10|3174.47|3166.77|3174.55|3166.85|3174.7|3167|3174.4|3166.7|27
1648209500000|2022-03-25 11:58:20|3174.58|3166.88|3174.74|3167.04|3175.34|3167.64|3174.49|3166.79|37
1648209510000|2022-03-25 11:58:30|3174.69|3166.99|3174.71|3167.01|3175.12|3167.42|3174.49|3166.79|38
1648209520000|2022-03-25 11:58:40|3174.7|3167|3175.21|3167.51|3175.43|3167.73|3174.63|3166.93|37
1648209530000|2022-03-25 11:58:50|3175.22|3167.52|3174.72|3167.02|3175.34|3167.64|3174.53|3166.83|30
1648209540000|2022-03-25 11:59:00|3174.7|3167|3174.11|3166.41|3175|3167.3|3174.11|3166.41|32
1648209550000|2022-03-25 11:59:10|3174.03|3166.33|3174.22|3166.52|3174.3|3166.6|3173.78|3166.08|36
1648209560000|2022-03-25 11:59:20|3174.18|3166.48|3174.49|3166.79|3174.67|3166.97|3174.08|3166.38|37
1648209570000|2022-03-25 11:59:30|3174.85|3167.15|3174.28|3166.58|3174.85|3167.15|3173.97|3166.27|38
1648209580000|2022-03-25 11:59:40|3174.4|3166.7|3173.32|3165.62|3174.43|3166.73|3173.28|3165.58|34
1648209590000|2022-03-25 11:59:50|3173.34|3165.64|3172.99|3165.29|3173.57|3165.87|3172.99|3165.29|22
1648209600000|2022-03-25 12:00:00|3172.85|3165.15|3173.7|3166|3173.83|3166.13|3172.83|3165.13|34
1648209610000|2022-03-25 12:00:10|3173.68|3165.98|3173.69|3165.99|3173.79|3166.09|3173.52|3165.82|29
1648209620000|2022-03-25 12:00:20|3173.71|3166.01|3174.17|3166.47|3174.34|3166.64|3173.71|3166.01|28
1648209630000|2022-03-25 12:00:30|3174.51|3166.81|3175.29|3167.59|3175.32|3167.62|3174.51|3166.81|23
1648209640000|2022-03-25 12:00:40|3176.38|3168.68|3176|3168.3|3176.38|3168.68|3175.4|3167.7|27
1648209650000|2022-03-25 12:00:50|3176.07|3168.37|3176.17|3168.47|3176.84|3169.14|3175.68|3167.98|31
1648209660000|2022-03-25 12:01:00|3175.87|3168.17|3175.87|3168.17|3176.85|3169.15|3175.38|3167.68|27
1648209670000|2022-03-25 12:01:10|3175.96|3168.26|3175.92|3168.22|3175.96|3168.26|3175.48|3167.78|28
1648209680000|2022-03-25 12:01:20|3175.9|3168.2|3175.99|3168.29|3176|3168.3|3175.48|3167.78|19
1648209690000|2022-03-25 12:01:30|3175.82|3168.12|3175.95|3168.25|3176.02|3168.32|3175.48|3167.78|14
1648209700000|2022-03-25 12:01:40|3175.96|3168.26|3175.95|3168.25|3176|3168.3|3175.48|3167.78|9
1648209710000|2022-03-25 12:01:50|3175.99|3168.29|3176.21|3168.51|3176.26|3168.56|3175.37|3167.67|26
1648209720000|2022-03-25 12:02:00|3176.23|3168.53|3176.33|3168.63|3176.51|3168.81|3175.85|3168.15|22
1648209730000|2022-03-25 12:02:10|3176.04|3168.34|3176.62|3168.92|3176.94|3169.24|3175.81|3168.11|32
1648209740000|2022-03-25 12:02:20|3177.33|3169.63|3176.84|3169.14|3177.72|3170.02|3176.46|3168.76|32
1648209750000|2022-03-25 12:02:30|3177.5|3169.8|3176.95|3169.25|3177.7|3170|3176.42|3168.72|30
1648209760000|2022-03-25 12:02:40|3176.91|3169.21|3176.8|3169.1|3177.74|3170.04|3176.63|3168.93|32
1648209770000|2022-03-25 12:02:50|3176.81|3169.11|3176.91|3169.21|3177.43|3169.73|3176.73|3169.03|28
1648209780000|2022-03-25 12:03:00|3176.95|3169.25|3177.2|3169.5|3178.18|3170.48|3176.87|3169.17|31
1648209790000|2022-03-25 12:03:10|3177.29|3169.59|3178.21|3170.51|3178.21|3170.51|3176.95|3169.25|29
1648209800000|2022-03-25 12:03:20|3178.01|3170.31|3178.38|3170.68|3178.62|3170.92|3177.17|3169.47|31
1648209810000|2022-03-25 12:03:30|3178.28|3170.58|3178.16|3170.46|3178.33|3170.63|3177.2|3169.5|34
1648209820000|2022-03-25 12:03:40|3178.18|3170.48|3177.85|3170.15|3178.25|3170.55|3177.83|3170.13|22
1648209830000|2022-03-25 12:03:50|3177.77|3170.07|3176.66|3168.96|3177.78|3170.08|3176.45|3168.75|34
1648209840000|2022-03-25 12:04:00|3176.59|3168.89|3175.94|3168.24|3176.69|3168.99|3175.74|3168.04|27
1648209850000|2022-03-25 12:04:10|3175.9|3168.2|3176.42|3168.72|3176.42|3168.72|3175.89|3168.19|25
1648209860000|2022-03-25 12:04:20|3176.38|3168.68|3174.66|3166.96|3176.61|3168.91|3174|3166.3|38
1648209870000|2022-03-25 12:04:30|3174.69|3166.99|3174.09|3166.39|3175.09|3167.39|3173.84|3166.14|37
1648209880000|2022-03-25 12:04:40|3174.7|3167|3173.64|3165.94|3174.72|3167.02|3173.4|3165.7|34
1648209890000|2022-03-25 12:04:50|3173.65|3165.95|3173.43|3165.73|3173.9|3166.2|3172.72|3165.02|36
1648209900000|2022-03-25 12:05:00|3173.33|3165.63|3172.95|3165.25|3173.76|3166.06|3172.93|3165.23|30
1648209910000|2022-03-25 12:05:10|3172.96|3165.26|3173.03|3165.33|3173.34|3165.64|3172.58|3164.88|21
1648209920000|2022-03-25 12:05:20|3173.29|3165.59|3172.79|3165.09|3173.68|3165.98|3172.18|3164.48|28
1648209930000|2022-03-25 12:05:30|3172.76|3165.06|3173.12|3165.42|3173.47|3165.77|3172.67|3164.97|29
1648209940000|2022-03-25 12:05:40|3173.13|3165.43|3172.83|3165.13|3173.34|3165.64|3172.83|3165.13|33
1648209950000|2022-03-25 12:05:50|3172.8|3165.1|3172.25|3164.55|3173.28|3165.58|3172.16|3164.46|36
1648209960000|2022-03-25 12:06:00|3172.24|3164.54|3170.68|3162.98|3172.25|3164.55|3170.31|3162.61|36
1648209970000|2022-03-25 12:06:10|3170.5|3162.8|3170.22|3162.52|3171.05|3163.35|3170.22|3162.52|34
1648209980000|2022-03-25 12:06:20|3170.12|3162.42|3169.67|3161.97|3170.12|3162.42|3169.29|3161.59|32
1648209990000|2022-03-25 12:06:30|3169.69|3161.99|3169.75|3162.05|3170.22|3162.52|3169.54|3161.84|36
1648210000000|2022-03-25 12:06:40|3169.65|3161.95|3169.23|3161.53|3169.73|3162.03|3168.45|3160.75|37
1648210010000|2022-03-25 12:06:50|3169.22|3161.52|3168.95|3161.25|3169.22|3161.52|3168.53|3160.83|34
1648210020000|2022-03-25 12:07:00|3168.97|3161.27|3170.69|3162.99|3170.72|3163.02|3168.97|3161.27|37
1648210030000|2022-03-25 12:07:10|3170.68|3162.98|3170.44|3162.74|3170.81|3163.11|3169.58|3161.88|30
1648210040000|2022-03-25 12:07:20|3170.43|3162.73|3171.86|3164.16|3172.45|3164.75|3170.41|3162.71|37
1648210050000|2022-03-25 12:07:30|3171.8|3164.1|3172.38|3164.68|3172.51|3164.81|3171.8|3164.1|34
1648210060000|2022-03-25 12:07:40|3172.3|3164.6|3171.55|3163.85|3172.3|3164.6|3170.74|3163.04|39
1648210070000|2022-03-25 12:07:50|3171.47|3163.77|3171.09|3163.39|3171.47|3163.77|3170.93|3163.23|33
1648210080000|2022-03-25 12:08:00|3170.85|3163.15|3171.26|3163.56|3171.31|3163.61|3170.85|3163.15|32
1648210090000|2022-03-25 12:08:10|3171.22|3163.52|3171.77|3164.07|3172.43|3164.73|3171.18|3163.48|34
1648210100000|2022-03-25 12:08:20|3171.81|3164.11|3171.82|3164.12|3172.47|3164.77|3171.77|3164.07|27
1648210110000|2022-03-25 12:08:30|3171.83|3164.13|3171.76|3164.06|3172.36|3164.66|3171.21|3163.51|32
1648210120000|2022-03-25 12:08:40|3171.41|3163.71|3171.11|3163.41|3171.76|3164.06|3170.73|3163.03|30
1648210130000|2022-03-25 12:08:50|3171.24|3163.54|3171.39|3163.69|3171.47|3163.77|3170.65|3162.95|36
1648210140000|2022-03-25 12:09:00|3171.45|3163.75|3169.61|3161.91|3171.45|3163.75|3169.12|3161.42|38
1648210150000|2022-03-25 12:09:10|3169.5|3161.8|3169.13|3161.43|3169.5|3161.8|3168.93|3161.23|36
1648210160000|2022-03-25 12:09:20|3169.19|3161.49|3168.51|3160.81|3169.25|3161.55|3168.27|3160.57|31
1648210170000|2022-03-25 12:09:30|3168.49|3160.79|3169.68|3161.98|3169.91|3162.21|3168.49|3160.79|32
1648210180000|2022-03-25 12:09:40|3169.6|3161.9|3170.18|3162.48|3170.28|3162.58|3169.49|3161.79|29
1648210190000|2022-03-25 12:09:50|3170.36|3162.66|3169.03|3161.33|3170.36|3162.66|3169.03|3161.33|31
1648210200000|2022-03-25 12:10:00|3168.97|3161.27|3169.31|3161.61|3169.48|3161.78|3168.88|3161.18|33
1648210210000|2022-03-25 12:10:10|3169.2|3161.5|3169.12|3161.42|3169.29|3161.59|3168.63|3160.93|30
1648210220000|2022-03-25 12:10:20|3169.1|3161.4|3169.31|3161.61|3169.36|3161.66|3168.82|3161.12|37
1648210230000|2022-03-25 12:10:30|3169.29|3161.59|3169.38|3161.68|3169.93|3162.23|3168.88|3161.18|31
1648210240000|2022-03-25 12:10:40|3168.85|3161.15|3169.57|3161.87|3169.61|3161.91|3168.85|3161.15|25
1648210250000|2022-03-25 12:10:50|3169.58|3161.88|3169.97|3162.27|3169.97|3162.27|3168.86|3161.16|28
1648210260000|2022-03-25 12:11:00|3170|3162.3|3169.39|3161.69|3170|3162.3|3169.06|3161.36|27
1648210270000|2022-03-25 12:11:10|3169.87|3162.17|3170.16|3162.46|3170.99|3163.29|3169.87|3162.17|32
1648210280000|2022-03-25 12:11:20|3170.2|3162.5|3170.3|3162.6|3171.21|3163.51|3170.2|3162.5|33
1648210290000|2022-03-25 12:11:30|3170.28|3162.58|3169.89|3162.19|3170.86|3163.16|3169.75|3162.05|36
1648210300000|2022-03-25 12:11:40|3169.79|3162.09|3169.4|3161.7|3169.83|3162.13|3169.33|3161.63|35
1648210310000|2022-03-25 12:11:50|3169.19|3161.49|3169.4|3161.7|3169.66|3161.96|3169.19|3161.49|25
1648210320000|2022-03-25 12:12:00|3169.39|3161.69|3168.99|3161.29|3169.4|3161.7|3168.56|3160.86|31
1648210330000|2022-03-25 12:12:10|3168.67|3160.97|3167.51|3159.81|3169.22|3161.52|3167.51|3159.81|33
1648210340000|2022-03-25 12:12:20|3167.48|3159.78|3167.01|3159.31|3167.48|3159.78|3166.65|3158.95|35
1648210350000|2022-03-25 12:12:30|3166.93|3159.23|3168.04|3160.34|3168.1|3160.4|3166.93|3159.23|37
1648210360000|2022-03-25 12:12:40|3168.12|3160.42|3167.92|3160.22|3168.15|3160.45|3167.58|3159.88|36
1648210370000|2022-03-25 12:12:50|3167.91|3160.21|3167.66|3159.96|3167.91|3160.21|3167.51|3159.81|29
1648210380000|2022-03-25 12:13:00|3167.65|3159.95|3167.78|3160.08|3168.02|3160.32|3167.32|3159.62|34
1648210390000|2022-03-25 12:13:10|3167.87|3160.17|3167.58|3159.88|3168.04|3160.34|3167.57|3159.87|35
1648210400000|2022-03-25 12:13:20|3167.53|3159.83|3167.56|3159.86|3167.68|3159.98|3167.2|3159.5|33
1648210410000|2022-03-25 12:13:30|3167.2|3159.5|3167.66|3159.96|3167.73|3160.03|3166.72|3159.02|36
1648210420000|2022-03-25 12:13:40|3167.64|3159.94|3167.38|3159.68|3167.68|3159.98|3167.03|3159.33|35
1648210430000|2022-03-25 12:13:50|3167.11|3159.41|3167.81|3160.11|3168.48|3160.78|3167.11|3159.41|37
1648210440000|2022-03-25 12:14:00|3167.77|3160.07|3168.95|3161.25|3169.13|3161.43|3167.62|3159.92|33
1648210450000|2022-03-25 12:14:10|3168.89|3161.19|3168.66|3160.96|3169.12|3161.42|3168.66|3160.96|26
1648210460000|2022-03-25 12:14:20|3169.12|3161.42|3169.72|3162.02|3169.9|3162.2|3168.66|3160.96|23
1648210470000|2022-03-25 12:14:30|3169.78|3162.08|3171.01|3163.31|3171.68|3163.98|3169.78|3162.08|33
1648210480000|2022-03-25 12:14:40|3170.65|3162.95|3170.61|3162.91|3171.45|3163.75|3170.19|3162.49|36
1648210490000|2022-03-25 12:14:50|3170.63|3162.93|3170.64|3162.94|3170.68|3162.98|3170.14|3162.44|34
1648210500000|2022-03-25 12:15:00|3170.62|3162.92|3170.11|3162.41|3170.74|3163.04|3169.92|3162.22|31
1648210510000|2022-03-25 12:15:10|3170.13|3162.43|3169.68|3161.98|3170.82|3163.12|3169.68|3161.98|34
1648210520000|2022-03-25 12:15:20|3169.4|3161.7|3169.17|3161.47|3169.4|3161.7|3168.93|3161.23|32
1648210530000|2022-03-25 12:15:30|3169.19|3161.49|3168.85|3161.15|3169.19|3161.49|3168.27|3160.57|37
1648210540000|2022-03-25 12:15:40|3168.7|3161|3168.51|3160.81|3168.82|3161.12|3168.29|3160.59|39
1648210550000|2022-03-25 12:15:50|3168.46|3160.76|3168.58|3160.88|3168.78|3161.08|3168.27|3160.57|32
1648210560000|2022-03-25 12:16:00|3168.6|3160.9|3168.52|3160.82|3168.71|3161.01|3168|3160.3|26
1648210570000|2022-03-25 12:16:10|3168.43|3160.73|3168.7|3161|3169.06|3161.36|3168.24|3160.54|29
1648210580000|2022-03-25 12:16:20|3168.53|3160.83|3168.9|3161.2|3169.13|3161.43|3168.12|3160.42|33
1648210590000|2022-03-25 12:16:30|3168.89|3161.19|3168.98|3161.28|3169.07|3161.37|3168.01|3160.31|32
1648210600000|2022-03-25 12:16:40|3169.04|3161.34|3168.4|3160.7|3169.04|3161.34|3168.21|3160.51|33
1648210610000|2022-03-25 12:16:50|3169.05|3161.35|3168.11|3160.41|3169.05|3161.35|3167.98|3160.28|34
1648210620000|2022-03-25 12:17:00|3168.34|3160.64|3168.24|3160.54|3169.2|3161.5|3167.93|3160.23|32
1648210630000|2022-03-25 12:17:10|3168.08|3160.38|3167.79|3160.09|3168.52|3160.82|3167.67|3159.97|33
1648210640000|2022-03-25 12:17:20|3167.86|3160.16|3167.95|3160.25|3168.4|3160.7|3167.63|3159.93|34
1648210650000|2022-03-25 12:17:30|3168.03|3160.33|3167.37|3159.67|3168.25|3160.55|3167.35|3159.65|32
1648210660000|2022-03-25 12:17:40|3167.48|3159.78|3166.5|3158.8|3167.48|3159.78|3166.41|3158.71|31
1648210670000|2022-03-25 12:17:50|3166.53|3158.83|3166.18|3158.48|3166.76|3159.06|3165.79|3158.09|37
1648210680000|2022-03-25 12:18:00|3166.17|3158.47|3166.45|3158.75|3166.56|3158.86|3166.03|3158.33|32
1648210690000|2022-03-25 12:18:10|3166.46|3158.76|3166.5|3158.8|3166.74|3159.04|3165.97|3158.27|21
1648210700000|2022-03-25 12:18:20|3166.94|3159.24|3168.18|3160.48|3168.18|3160.48|3166.92|3159.22|28
1648210710000|2022-03-25 12:18:30|3167.97|3160.27|3168.47|3160.77|3169.21|3161.51|3167.97|3160.27|26
1648210720000|2022-03-25 12:18:40|3169.21|3161.51|3168.82|3161.12|3169.59|3161.89|3168.33|3160.63|38
1648210730000|2022-03-25 12:18:50|3168.72|3161.02|3167.97|3160.27|3168.91|3161.21|3167.97|3160.27|37
1648210740000|2022-03-25 12:19:00|3167.65|3159.95|3168.78|3161.08|3168.86|3161.16|3167.63|3159.93|35
1648210750000|2022-03-25 12:19:10|3168.57|3160.87|3168.97|3161.27|3168.97|3161.27|3168.04|3160.34|28
1648210760000|2022-03-25 12:19:20|3168.53|3160.83|3169.88|3162.18|3169.97|3162.27|3167.79|3160.09|37
1648210770000|2022-03-25 12:19:30|3170.08|3162.38|3170.79|3163.09|3171.08|3163.38|3168.88|3161.18|36
1648210780000|2022-03-25 12:19:40|3170.82|3163.12|3171.26|3163.56|3171.33|3163.63|3170.03|3162.33|39
1648210790000|2022-03-25 12:19:50|3170.33|3162.63|3171.41|3163.71|3172.33|3164.63|3170.33|3162.63|32
1648210800000|2022-03-25 12:20:00|3172.82|3165.12|3172.77|3165.07|3173.7|3166|3172.53|3164.83|37
1648210810000|2022-03-25 12:20:10|3172.76|3165.06|3172.7|3165|3173.87|3166.17|3172.39|3164.69|39
1648210820000|2022-03-25 12:20:20|3172.61|3164.91|3172.18|3164.48|3172.89|3165.19|3171.46|3163.76|36
1648210830000|2022-03-25 12:20:30|3172.2|3164.5|3173.56|3165.86|3173.99|3166.29|3171.51|3163.81|33
1648210840000|2022-03-25 12:20:40|3173.54|3165.84|3173.78|3166.08|3174.08|3166.38|3173.28|3165.58|17
1648210850000|2022-03-25 12:20:50|3174.02|3166.32|3174.15|3166.45|3174.5|3166.8|3173.75|3166.05|22
1648210860000|2022-03-25 12:21:00|3174.17|3166.47|3173.95|3166.25|3174.54|3166.84|3173.77|3166.07|27
1648210870000|2022-03-25 12:21:10|3174.21|3166.51|3174.32|3166.62|3174.43|3166.73|3173.9|3166.2|31
1648210880000|2022-03-25 12:21:20|3175.05|3167.35|3174.67|3166.97|3175.28|3167.58|3174.67|3166.97|19
1648210890000|2022-03-25 12:21:30|3175.01|3167.31|3175.3|3167.6|3175.51|3167.81|3174.84|3167.14|19
1648210900000|2022-03-25 12:21:40|3175.29|3167.59|3173.81|3166.11|3175.34|3167.64|3173.81|3166.11|26
1648210910000|2022-03-25 12:21:50|3173.95|3166.25|3172.36|3164.66|3173.95|3166.25|3172.36|3164.66|33
1648210920000|2022-03-25 12:22:00|3172.82|3165.12|3173.42|3165.72|3173.49|3165.79|3172.44|3164.74|30
1648210930000|2022-03-25 12:22:10|3173.39|3165.69|3173.44|3165.74|3173.69|3165.99|3172.87|3165.17|32
1648210940000|2022-03-25 12:22:20|3173.65|3165.95|3173.88|3166.18|3174.32|3166.62|3173.07|3165.37|28
1648210950000|2022-03-25 12:22:30|3173.92|3166.22|3174.21|3166.51|3174.28|3166.58|3173.34|3165.64|33
1648210960000|2022-03-25 12:22:40|3173.99|3166.29|3173.85|3166.15|3174.52|3166.82|3172.96|3165.26|36
1648210970000|2022-03-25 12:22:50|3173.88|3166.18|3175.94|3168.24|3176.57|3168.87|3173.85|3166.15|32
1648210980000|2022-03-25 12:23:00|3175.97|3168.27|3174.87|3167.17|3175.97|3168.27|3174.87|3167.17|34
1648210990000|2022-03-25 12:23:10|3174.91|3167.21|3173.96|3166.26|3175.01|3167.31|3173.96|3166.26|27
1648211000000|2022-03-25 12:23:20|3173.97|3166.27|3175.42|3167.72|3175.42|3167.72|3173.84|3166.14|34
1648211010000|2022-03-25 12:23:30|3175.56|3167.86|3174.79|3167.09|3175.79|3168.09|3174.62|3166.92|33
1648211020000|2022-03-25 12:23:40|3174.64|3166.94|3174.94|3167.24|3175.63|3167.93|3174.64|3166.94|30
1648211030000|2022-03-25 12:23:50|3174.93|3167.23|3175.73|3168.03|3175.76|3168.06|3174.77|3167.07|30
1648211040000|2022-03-25 12:24:00|3175.72|3168.02|3175.44|3167.74|3176.04|3168.34|3175.12|3167.42|33
1648211050000|2022-03-25 12:24:10|3176.15|3168.45|3177.32|3169.62|3177.33|3169.63|3175.4|3167.7|37
1648211060000|2022-03-25 12:24:20|3177.01|3169.31|3177.42|3169.72|3178|3170.3|3177.01|3169.31|30
1648211070000|2022-03-25 12:24:30|3177.4|3169.7|3176.78|3169.08|3177.76|3170.06|3176.37|3168.67|36
1648211080000|2022-03-25 12:24:40|3176.53|3168.83|3177.5|3169.8|3177.5|3169.8|3176.23|3168.53|23
1648211090000|2022-03-25 12:24:50|3177.51|3169.81|3177.24|3169.54|3178.36|3170.66|3176.71|3169.01|28
1648211100000|2022-03-25 12:25:00|3177.76|3170.06|3176.69|3168.99|3177.76|3170.06|3176.48|3168.78|29
1648211110000|2022-03-25 12:25:10|3176.9|3169.2|3176.68|3168.98|3176.9|3169.2|3175.21|3167.51|36
1648211120000|2022-03-25 12:25:20|3176.43|3168.73|3176.81|3169.11|3177.24|3169.54|3176.1|3168.4|25
1648211130000|2022-03-25 12:25:30|3176.79|3169.09|3177.45|3169.75|3177.45|3169.75|3176.57|3168.87|23
1648211140000|2022-03-25 12:25:40|3176.86|3169.16|3176.67|3168.97|3177.48|3169.78|3176.5|3168.8|28
1648211150000|2022-03-25 12:25:50|3176.63|3168.93|3176.73|3169.03|3177.47|3169.77|3176.52|3168.82|36
1648211160000|2022-03-25 12:26:00|3176.59|3168.89|3177.33|3169.63|3177.59|3169.89|3176.59|3168.89|26
1648211170000|2022-03-25 12:26:10|3177.32|3169.62|3177.69|3169.99|3177.69|3169.99|3176.78|3169.08|28
1648211180000|2022-03-25 12:26:20|3177.63|3169.93|3178.91|3171.21|3178.91|3171.21|3177.55|3169.85|30
1648211190000|2022-03-25 12:26:30|3178.92|3171.22|3178.25|3170.55|3178.92|3171.22|3178.22|3170.52|24
1648211200000|2022-03-25 12:26:40|3178.32|3170.62|3178.6|3170.9|3179.07|3171.37|3178.27|3170.57|24
1648211210000|2022-03-25 12:26:50|3178.52|3170.82|3177.9|3170.2|3178.52|3170.82|3177.8|3170.1|21
1648211220000|2022-03-25 12:27:00|3177.94|3170.24|3178.11|3170.41|3178.79|3171.09|3177.94|3170.24|32
1648211230000|2022-03-25 12:27:10|3178.26|3170.56|3178.41|3170.71|3178.73|3171.03|3178.2|3170.5|28
1648211240000|2022-03-25 12:27:20|3178.43|3170.73|3178.7|3171|3178.75|3171.05|3178.17|3170.47|25
1648211250000|2022-03-25 12:27:30|3178.72|3171.02|3178.51|3170.81|3178.87|3171.17|3178.06|3170.36|38
1648211260000|2022-03-25 12:27:40|3178.47|3170.77|3178.92|3171.22|3178.93|3171.23|3178.34|3170.64|36
1648211270000|2022-03-25 12:27:50|3178.65|3170.95|3179.16|3171.46|3179.37|3171.67|3178.28|3170.58|35
1648211280000|2022-03-25 12:28:00|3179.12|3171.42|3178.91|3171.21|3179.78|3172.08|3178.86|3171.16|33
1648211290000|2022-03-25 12:28:10|3178.98|3171.28|3179.23|3171.53|3179.82|3172.12|3178.88|3171.18|35
1648211300000|2022-03-25 12:28:20|3179.11|3171.41|3179.24|3171.54|3179.79|3172.09|3178.42|3170.72|32
1648211310000|2022-03-25 12:28:30|3179.38|3171.68|3179.32|3171.62|3179.45|3171.75|3179.19|3171.49|31
1648211320000|2022-03-25 12:28:40|3179.36|3171.66|3180.79|3173.09|3180.79|3173.09|3179.36|3171.66|31
1648211330000|2022-03-25 12:28:50|3180.87|3173.17|3181.79|3174.09|3182.2|3174.5|3180.87|3173.17|35
1648211340000|2022-03-25 12:29:00|3181.64|3173.94|3181.63|3173.93|3183.18|3175.48|3181.36|3173.66|33
1648211350000|2022-03-25 12:29:10|3181.6|3173.9|3180.97|3173.27|3181.86|3174.16|3180.05|3172.35|40
1648211360000|2022-03-25 12:29:20|3180.92|3173.22|3182.27|3174.57|3182.27|3174.57|3180.89|3173.19|38
1648211370000|2022-03-25 12:29:30|3182.32|3174.62|3181.46|3173.76|3182.42|3174.72|3181.25|3173.55|33
1648211380000|2022-03-25 12:29:40|3181.43|3173.73|3181.79|3174.09|3182.14|3174.44|3181.43|3173.73|37
1648211390000|2022-03-25 12:29:50|3181.78|3174.08|3182.87|3175.17|3182.87|3175.17|3181.7|3174|33
1648211400000|2022-03-25 12:30:00|3182.91|3175.21|3182.21|3174.51|3183.2|3175.5|3182.21|3174.51|33
1648211410000|2022-03-25 12:30:10|3182.13|3174.43|3181.99|3174.29|3182.82|3175.12|3181.99|3174.29|34
1648211420000|2022-03-25 12:30:20|3182.06|3174.36|3183.14|3175.44|3183.14|3175.44|3182.06|3174.36|35
1648211430000|2022-03-25 12:30:30|3183.08|3175.38|3182.95|3175.25|3183.4|3175.7|3182.62|3174.92|34
1648211440000|2022-03-25 12:30:40|3182.9|3175.2|3183.03|3175.33|3183.25|3175.55|3182.76|3175.06|32
1648211450000|2022-03-25 12:30:50|3183.07|3175.37|3183.97|3176.27|3184.05|3176.35|3182.97|3175.27|33
1648211460000|2022-03-25 12:31:00|3184.12|3176.42|3186.16|3178.46|3186.9|3179.2|3183.84|3176.14|35
1648211470000|2022-03-25 12:31:10|3186.24|3178.54|3185.14|3177.44|3186.24|3178.54|3185.06|3177.36|35
1648211480000|2022-03-25 12:31:20|3185.13|3177.43|3183.49|3175.79|3185.13|3177.43|3183.4|3175.7|38
1648211490000|2022-03-25 12:31:30|3183.34|3175.64|3181.81|3174.11|3183.34|3175.64|3181.69|3173.99|35
1648211500000|2022-03-25 12:31:40|3181.85|3174.15|3178.27|3170.57|3181.85|3174.15|3178.2|3170.5|39
1648211510000|2022-03-25 12:31:50|3178.28|3170.58|3177.8|3170.1|3178.78|3171.08|3177.55|3169.85|37
1648211520000|2022-03-25 12:32:00|3177.79|3170.09|3176.59|3168.89|3177.8|3170.1|3176.29|3168.59|36
1648211530000|2022-03-25 12:32:10|3176.76|3169.06|3178.73|3171.03|3178.73|3171.03|3176.76|3169.06|38
1648211540000|2022-03-25 12:32:20|3178.46|3170.76|3179.99|3172.29|3180.3|3172.6|3178.39|3170.69|38
1648211550000|2022-03-25 12:32:30|3179.95|3172.25|3179.44|3171.74|3179.98|3172.28|3178.6|3170.9|39
1648211560000|2022-03-25 12:32:40|3179.45|3171.75|3179.94|3172.24|3180.32|3172.62|3179.02|3171.32|36
1648211570000|2022-03-25 12:32:50|3180.09|3172.39|3178.87|3171.17|3180.09|3172.39|3178.87|3171.17|36
1648211580000|2022-03-25 12:33:00|3178.82|3171.12|3179.15|3171.45|3179.4|3171.7|3178.71|3171.01|31
1648211590000|2022-03-25 12:33:10|3179.23|3171.53|3179|3171.3|3179.57|3171.87|3178.89|3171.19|35
1648211600000|2022-03-25 12:33:20|3179.07|3171.37|3179.51|3171.81|3179.51|3171.81|3178.95|3171.25|33
1648211610000|2022-03-25 12:33:30|3179.54|3171.84|3179.8|3172.1|3179.99|3172.29|3179.51|3171.81|32
1648211620000|2022-03-25 12:33:40|3179.81|3172.11|3179.72|3172.02|3179.85|3172.15|3179.72|3172.02|29
1648211630000|2022-03-25 12:33:50|3179.96|3172.26|3180.38|3172.68|3180.7|3173|3179.96|3172.26|35
1648211640000|2022-03-25 12:34:00|3180.41|3172.71|3181.99|3174.29|3182|3174.3|3180.4|3172.7|35
1648211650000|2022-03-25 12:34:10|3182.04|3174.34|3182.2|3174.5|3182.26|3174.56|3181.91|3174.21|30
1648211660000|2022-03-25 12:34:20|3182.22|3174.52|3182.25|3174.55|3182.53|3174.83|3182.04|3174.34|27
1648211670000|2022-03-25 12:34:30|3182.24|3174.54|3182.38|3174.68|3182.49|3174.79|3182.23|3174.53|23
1648211680000|2022-03-25 12:34:40|3182.26|3174.56|3183.08|3175.38|3183.29|3175.59|3182.25|3174.55|29
1648211690000|2022-03-25 12:34:50|3183.07|3175.37|3182.1|3174.4|3183.07|3175.37|3182.1|3174.4|13
1648211700000|2022-03-25 12:35:00|3182.09|3174.39|3181.31|3173.61|3182.37|3174.67|3181.18|3173.48|32
1648211710000|2022-03-25 12:35:10|3181.32|3173.62|3182.56|3174.86|3182.65|3174.95|3180.99|3173.29|34
1648211720000|2022-03-25 12:35:20|3182.57|3174.87|3181.55|3173.85|3182.57|3174.87|3181.55|3173.85|30
1648211730000|2022-03-25 12:35:30|3181.64|3173.94|3181.34|3173.64|3181.64|3173.94|3181.34|3173.64|15
1648211740000|2022-03-25 12:35:40|3181.28|3173.58|3181.08|3173.38|3181.39|3173.69|3181.06|3173.36|28
1648211750000|2022-03-25 12:35:50|3181.07|3173.37|3180.84|3173.14|3181.09|3173.39|3180.54|3172.84|34
1648211760000|2022-03-25 12:36:00|3180.83|3173.13|3181.91|3174.21|3181.96|3174.26|3180.83|3173.13|35
1648211770000|2022-03-25 12:36:10|3181.9|3174.2|3183.14|3175.44|3183.57|3175.87|3181.9|3174.2|39
1648211780000|2022-03-25 12:36:20|3183.21|3175.51|3183.4|3175.7|3183.83|3176.13|3183.07|3175.37|36
1648211790000|2022-03-25 12:36:30|3183.36|3175.66|3182.71|3175.01|3183.52|3175.82|3182.46|3174.76|31
1648211800000|2022-03-25 12:36:40|3182.78|3175.08|3182.08|3174.38|3183.16|3175.46|3181.92|3174.22|35
1648211810000|2022-03-25 12:36:50|3182.15|3174.45|3182.44|3174.74|3182.44|3174.74|3181.57|3173.87|34
1648211820000|2022-03-25 12:37:00|3181.97|3174.27|3180.99|3173.29|3182.45|3174.75|3180.95|3173.25|19
1648211830000|2022-03-25 12:37:10|3180.98|3173.28|3180.38|3172.68|3180.98|3173.28|3180.15|3172.45|30
1648211840000|2022-03-25 12:37:20|3180.56|3172.86|3180.03|3172.33|3180.56|3172.86|3179.29|3171.59|33
1648211850000|2022-03-25 12:37:30|3180.19|3172.49|3180.62|3172.92|3180.66|3172.96|3180.16|3172.46|32
1648211860000|2022-03-25 12:37:40|3180.63|3172.93|3179.97|3172.27|3180.63|3172.93|3179.97|3172.27|37
1648211870000|2022-03-25 12:37:50|3179.91|3172.21|3178.77|3171.07|3179.91|3172.21|3178.72|3171.02|35
1648211880000|2022-03-25 12:38:00|3178.89|3171.19|3179.17|3171.47|3179.17|3171.47|3178.78|3171.08|33
1648211890000|2022-03-25 12:38:10|3179.21|3171.51|3180.36|3172.66|3180.71|3173.01|3179.21|3171.51|33
1648211900000|2022-03-25 12:38:20|3180.56|3172.86|3180.9|3173.2|3181.35|3173.65|3180.39|3172.69|31
1648211910000|2022-03-25 12:38:30|3180.89|3173.19|3180.89|3173.19|3181.24|3173.54|3180.76|3173.06|33
1648211920000|2022-03-25 12:38:40|3181.14|3173.44|3181.17|3173.47|3181.33|3173.63|3181.14|3173.44|26
1648211930000|2022-03-25 12:38:50|3181.19|3173.49|3180.68|3172.98|3181.32|3173.62|3180.68|3172.98|20
1648211940000|2022-03-25 12:39:00|3180.67|3172.97|3180.75|3173.05|3180.75|3173.05|3180.29|3172.59|28
1648211950000|2022-03-25 12:39:10|3180.81|3173.11|3179.63|3171.93|3180.84|3173.14|3179.59|3171.89|33
1648211960000|2022-03-25 12:39:20|3179.57|3171.87|3179.21|3171.51|3179.67|3171.97|3179.21|3171.51|29
1648211970000|2022-03-25 12:39:30|3179.2|3171.5|3178.24|3170.54|3179.2|3171.5|3178.06|3170.36|36
1648211980000|2022-03-25 12:39:40|3178.27|3170.57|3177.9|3170.2|3178.27|3170.57|3177.86|3170.16|31
1648211990000|2022-03-25 12:39:50|3177.89|3170.19|3177.94|3170.24|3178|3170.3|3177.86|3170.16|18
1648212000000|2022-03-25 12:40:00|3177.93|3170.23|3178.2|3170.5|3178.62|3170.92|3177.73|3170.03|30
1648212010000|2022-03-25 12:40:10|3178.17|3170.47|3178.91|3171.21|3178.91|3171.21|3178.13|3170.43|33
1648212020000|2022-03-25 12:40:20|3178.95|3171.25|3180.09|3172.39|3180.18|3172.48|3178.93|3171.23|35
1648212030000|2022-03-25 12:40:30|3180.08|3172.38|3180.04|3172.34|3180.16|3172.46|3179.86|3172.16|27
1648212040000|2022-03-25 12:40:40|3180.1|3172.4|3181.51|3173.81|3181.83|3174.13|3180.1|3172.4|37
1648212050000|2022-03-25 12:40:50|3181.2|3173.5|3180.83|3173.13|3181.66|3173.96|3180.8|3173.1|35
1648212060000|2022-03-25 12:41:00|3180.71|3173.01|3181.51|3173.81|3181.76|3174.06|3180.71|3173.01|36
1648212070000|2022-03-25 12:41:10|3181.5|3173.8|3181.68|3173.98|3181.74|3174.04|3181.25|3173.55|32
1648212080000|2022-03-25 12:41:20|3181.67|3173.97|3181.38|3173.68|3182.07|3174.37|3181.38|3173.68|29
1648212090000|2022-03-25 12:41:30|3181.35|3173.65|3179.66|3171.96|3181.45|3173.75|3178.99|3171.29|38
1648212100000|2022-03-25 12:41:40|3179.7|3172|3180.51|3172.81|3180.84|3173.14|3179.56|3171.86|35
1648212110000|2022-03-25 12:41:50|3180.89|3173.19|3180.86|3173.16|3180.93|3173.23|3180.33|3172.63|29
1648212120000|2022-03-25 12:42:00|3180.93|3173.23|3181.55|3173.85|3181.98|3174.28|3180.93|3173.23|29
1648212130000|2022-03-25 12:42:10|3181.54|3173.84|3182.01|3174.31|3182.01|3174.31|3181.27|3173.57|36
1648212140000|2022-03-25 12:42:20|3182|3174.3|3182.19|3174.49|3182.88|3175.18|3182|3174.3|35
1648212150000|2022-03-25 12:42:30|3182.18|3174.48|3182.78|3175.08|3183.2|3175.5|3182.14|3174.44|35
1648212160000|2022-03-25 12:42:40|3182.79|3175.09|3181.29|3173.59|3182.79|3175.09|3181.07|3173.37|39
1648212170000|2022-03-25 12:42:50|3181.28|3173.58|3183.78|3176.08|3183.78|3176.08|3181.13|3173.43|36
1648212180000|2022-03-25 12:43:00|3183.62|3175.92|3192.7|3185|3192.71|3185.01|3183.25|3175.55|37
1648212190000|2022-03-25 12:43:10|3194.01|3186.31|3189.69|3181.99|3194.7|3187|3189.61|3181.91|39
1648212200000|2022-03-25 12:43:20|3190.07|3182.37|3188.22|3180.52|3191.08|3183.38|3188.18|3180.48|38
1648212210000|2022-03-25 12:43:30|3188.21|3180.51|3190.74|3183.04|3191.42|3183.72|3187.37|3179.67|39
1648212220000|2022-03-25 12:43:40|3190.88|3183.18|3191.16|3183.46|3191.88|3184.18|3190.48|3182.78|37
1648212230000|2022-03-25 12:43:50|3191.24|3183.54|3194.89|3187.19|3195.45|3187.75|3191.22|3183.52|40
1648212240000|2022-03-25 12:44:00|3194.87|3187.17|3193.74|3186.04|3194.98|3187.28|3193.24|3185.54|40
1648212250000|2022-03-25 12:44:10|3193.93|3186.23|3194.64|3186.94|3194.93|3187.23|3192.9|3185.2|34
1648212260000|2022-03-25 12:44:20|3194.48|3186.78|3198.13|3190.43|3198.22|3190.52|3194.35|3186.65|38
1648212270000|2022-03-25 12:44:30|3197.88|3190.18|3197.8|3190.1|3198.73|3191.03|3197.07|3189.37|39
1648212280000|2022-03-25 12:44:40|3197.81|3190.11|3197.45|3189.75|3197.81|3190.11|3196.22|3188.52|39
1648212290000|2022-03-25 12:44:50|3197.46|3189.76|3195.48|3187.78|3197.47|3189.77|3195.48|3187.78|38
1648212300000|2022-03-25 12:45:00|3195.13|3187.43|3193.49|3185.79|3195.74|3188.04|3193.3|3185.6|38
1648212310000|2022-03-25 12:45:10|3193.5|3185.8|3193.85|3186.15|3194.02|3186.32|3192.76|3185.06|31
1648212320000|2022-03-25 12:45:20|3193.82|3186.12|3195.36|3187.66|3195.36|3187.66|3193.69|3185.99|38
1648212330000|2022-03-25 12:45:30|3195.37|3187.67|3195.19|3187.49|3195.37|3187.67|3194.82|3187.12|38
1648212340000|2022-03-25 12:45:40|3195.11|3187.41|3194.07|3186.37|3195.11|3187.41|3193.05|3185.35|37
1648212350000|2022-03-25 12:45:50|3194.06|3186.36|3192.98|3185.28|3194.09|3186.39|3192.98|3185.28|27
1648212360000|2022-03-25 12:46:00|3193|3185.3|3191.94|3184.24|3193|3185.3|3191.93|3184.23|32
1648212370000|2022-03-25 12:46:10|3191.93|3184.23|3191.24|3183.54|3191.98|3184.28|3191.19|3183.49|32
1648212380000|2022-03-25 12:46:20|3191.22|3183.52|3189.53|3181.83|3191.22|3183.52|3188.81|3181.11|37
1648212390000|2022-03-25 12:46:30|3189.22|3181.52|3190.41|3182.71|3190.41|3182.71|3188.31|3180.61|37
1648212400000|2022-03-25 12:46:40|3190.42|3182.72|3189.06|3181.36|3190.42|3182.72|3188.48|3180.78|32
1648212410000|2022-03-25 12:46:50|3189.13|3181.43|3190.5|3182.8|3190.52|3182.82|3188.79|3181.09|36
1648212420000|2022-03-25 12:47:00|3190.46|3182.76|3191.08|3183.38|3191.29|3183.59|3190.29|3182.59|36
1648212430000|2022-03-25 12:47:10|3191.35|3183.65|3191.87|3184.17|3192.3|3184.6|3190.33|3182.63|35
1648212440000|2022-03-25 12:47:20|3191.82|3184.12|3191.34|3183.64|3192.27|3184.57|3190.75|3183.05|36
1648212450000|2022-03-25 12:47:30|3191.33|3183.63|3191.27|3183.57|3192.26|3184.56|3190.69|3182.99|37
1648212460000|2022-03-25 12:47:40|3191.23|3183.53|3189.53|3181.83|3191.71|3184.01|3189.4|3181.7|36
1648212470000|2022-03-25 12:47:50|3190.18|3182.48|3189.46|3181.76|3190.2|3182.5|3188.59|3180.89|32
1648212480000|2022-03-25 12:48:00|3189.31|3181.61|3191.96|3184.26|3191.96|3184.26|3189.26|3181.56|38
1648212490000|2022-03-25 12:48:10|3192.27|3184.57|3192.96|3185.26|3193.2|3185.5|3191.72|3184.02|30
1648212500000|2022-03-25 12:48:20|3192.71|3185.01|3191.6|3183.9|3192.89|3185.19|3191.57|3183.87|28
1648212510000|2022-03-25 12:48:30|3191.64|3183.94|3191.7|3184|3191.89|3184.19|3191.64|3183.94|29
1648212520000|2022-03-25 12:48:40|3191.69|3183.99|3190.75|3183.05|3191.69|3183.99|3190.43|3182.73|32
1648212530000|2022-03-25 12:48:50|3190.52|3182.82|3191.32|3183.62|3192.56|3184.86|3190.37|3182.67|20
1648212540000|2022-03-25 12:49:00|3191.31|3183.61|3190.74|3183.04|3191.34|3183.64|3190.6|3182.9|22
1648212550000|2022-03-25 12:49:10|3190.51|3182.81|3190.02|3182.32|3190.51|3182.81|3189.94|3182.24|17
1648212560000|2022-03-25 12:49:20|3190.11|3182.41|3191.16|3183.46|3191.67|3183.97|3190.02|3182.32|29
1648212570000|2022-03-25 12:49:30|3191.37|3183.67|3189.41|3181.71|3191.37|3183.67|3189.4|3181.7|20
1648212580000|2022-03-25 12:49:40|3189.56|3181.86|3188.57|3180.87|3190.13|3182.43|3188.3|3180.6|31
1648212590000|2022-03-25 12:49:50|3188.58|3180.88|3188.16|3180.46|3188.59|3180.89|3188.16|3180.46|23
1648212600000|2022-03-25 12:50:00|3188.17|3180.47|3188.22|3180.52|3188.53|3180.83|3187.65|3179.95|18
1648212610000|2022-03-25 12:50:10|3188.23|3180.53|3187.23|3179.53|3188.66|3180.96|3187.12|3179.42|30
1648212620000|2022-03-25 12:50:20|3187.22|3179.52|3185.54|3177.84|3187.42|3179.72|3185.54|3177.84|22
1648212630000|2022-03-25 12:50:30|3185.72|3178.02|3185.38|3177.68|3185.94|3178.24|3185.1|3177.4|28
1648212640000|2022-03-25 12:50:40|3185.34|3177.64|3185.1|3177.4|3185.88|3178.18|3184.86|3177.16|29
1648212650000|2022-03-25 12:50:50|3184.93|3177.23|3185.74|3178.04|3187.06|3179.36|3184.93|3177.23|28
1648212660000|2022-03-25 12:51:00|3186.05|3178.35|3185.14|3177.44|3186.54|3178.84|3185.04|3177.34|27
1648212670000|2022-03-25 12:51:10|3185.13|3177.43|3185.55|3177.85|3185.97|3178.27|3184.45|3176.75|33
1648212680000|2022-03-25 12:51:20|3185.56|3177.86|3187.96|3180.26|3188.07|3180.37|3185.56|3177.86|27
1648212690000|2022-03-25 12:51:30|3188.02|3180.32|3189.72|3182.02|3189.89|3182.19|3187.96|3180.26|26
1648212700000|2022-03-25 12:51:40|3189.71|3182.01|3188.97|3181.27|3189.71|3182.01|3188.97|3181.27|34
1648212710000|2022-03-25 12:51:50|3188.8|3181.1|3189.55|3181.85|3189.55|3181.85|3187.89|3180.19|15
1648212720000|2022-03-25 12:52:00|3189.03|3181.33|3190.07|3182.37|3190.07|3182.37|3189.03|3181.33|11
1648212730000|2022-03-25 12:52:10|3189.95|3182.25|3190.56|3182.86|3190.79|3183.09|3189.39|3181.69|26
1648212740000|2022-03-25 12:52:20|3190.33|3182.63|3190.43|3182.73|3190.57|3182.87|3189.49|3181.79|25
1648212750000|2022-03-25 12:52:30|3190.07|3182.37|3190.14|3182.44|3190.59|3182.89|3189.76|3182.06|29
1648212760000|2022-03-25 12:52:40|3190.24|3182.54|3190.29|3182.59|3191.26|3183.56|3190.09|3182.39|25
1648212770000|2022-03-25 12:52:50|3190.37|3182.67|3192.36|3184.66|3192.38|3184.68|3190.37|3182.67|32
1648212780000|2022-03-25 12:53:00|3192.35|3184.65|3191.59|3183.89|3192.45|3184.75|3191.56|3183.86|28
1648212790000|2022-03-25 12:53:10|3191.54|3183.84|3191.63|3183.93|3191.65|3183.95|3191.43|3183.73|17
1648212800000|2022-03-25 12:53:20|3191.64|3183.94|3190.37|3182.67|3191.78|3184.08|3190.3|3182.6|24
1648212810000|2022-03-25 12:53:30|3190.35|3182.65|3190.69|3182.99|3190.99|3183.29|3190.16|3182.46|33
1648212820000|2022-03-25 12:53:40|3191.15|3183.45|3191.84|3184.14|3192.32|3184.62|3191.02|3183.32|30
1648212830000|2022-03-25 12:53:50|3191.67|3183.97|3190.58|3182.88|3191.69|3183.99|3190.58|3182.88|28
1648212840000|2022-03-25 12:54:00|3190.39|3182.69|3189.81|3182.11|3190.45|3182.75|3189.81|3182.11|33
1648212850000|2022-03-25 12:54:10|3189.83|3182.13|3191.03|3183.33|3191.18|3183.48|3189.72|3182.02|36
1648212860000|2022-03-25 12:54:20|3190.94|3183.24|3190.87|3183.17|3191.66|3183.96|3190.82|3183.12|35
1648212870000|2022-03-25 12:54:30|3190.8|3183.1|3190.65|3182.95|3190.8|3183.1|3190.39|3182.69|33
1648212880000|2022-03-25 12:54:40|3190.64|3182.94|3190.15|3182.45|3190.64|3182.94|3190.15|3182.45|25
1648212890000|2022-03-25 12:54:50|3190.19|3182.49|3190.27|3182.57|3190.31|3182.61|3190.15|3182.45|18
1648212900000|2022-03-25 12:55:00|3190.25|3182.55|3189.27|3181.57|3190.29|3182.59|3189.27|3181.57|20
1648212910000|2022-03-25 12:55:10|3189.25|3181.55|3189.12|3181.42|3189.25|3181.55|3188.88|3181.18|32
1648212920000|2022-03-25 12:55:20|3189.14|3181.44|3190.18|3182.48|3190.18|3182.48|3188.82|3181.12|30
1648212930000|2022-03-25 12:55:30|3189.98|3182.28|3190.15|3182.45|3190.46|3182.76|3189.64|3181.94|31
1648212940000|2022-03-25 12:55:40|3190.03|3182.33|3191.11|3183.41|3191.12|3183.42|3190.03|3182.33|32
1648212950000|2022-03-25 12:55:50|3191.1|3183.4|3191.08|3183.38|3191.31|3183.61|3190.97|3183.27|31
1648212960000|2022-03-25 12:56:00|3191.28|3183.58|3190.89|3183.19|3191.43|3183.73|3190.8|3183.1|35
1648212970000|2022-03-25 12:56:10|3190.9|3183.2|3190.19|3182.49|3190.93|3183.23|3189.97|3182.27|34
1648212980000|2022-03-25 12:56:20|3190.32|3182.62|3190.32|3182.62|3190.54|3182.84|3190.05|3182.35|32
1648212990000|2022-03-25 12:56:30|3190.34|3182.64|3190.2|3182.5|3190.57|3182.87|3190.02|3182.32|31
1648213000000|2022-03-25 12:56:40|3190.18|3182.48|3189|3181.3|3190.18|3182.48|3188.97|3181.27|30
1648213010000|2022-03-25 12:56:50|3189.01|3181.31|3188.29|3180.59|3189.11|3181.41|3188.29|3180.59|32
1648213020000|2022-03-25 12:57:00|3188.18|3180.48|3187.59|3179.89|3188.18|3180.48|3187|3179.3|34
1648213030000|2022-03-25 12:57:10|3187.63|3179.93|3188.06|3180.36|3188.11|3180.41|3187.54|3179.84|22
1648213040000|2022-03-25 12:57:20|3188.1|3180.4|3189.2|3181.5|3189.23|3181.53|3188.1|3180.4|34
1648213050000|2022-03-25 12:57:30|3189.19|3181.49|3188.43|3180.73|3189.2|3181.5|3188.4|3180.7|30
1648213060000|2022-03-25 12:57:40|3188.41|3180.71|3187.96|3180.26|3188.41|3180.71|3187.71|3180.01|34
1648213070000|2022-03-25 12:57:50|3187.98|3180.28|3188.16|3180.46|3188.16|3180.46|3187.77|3180.07|33
1648213080000|2022-03-25 12:58:00|3188.14|3180.44|3189.53|3181.83|3189.53|3181.83|3188.04|3180.34|31
1648213090000|2022-03-25 12:58:10|3189.51|3181.81|3189.7|3182|3189.73|3182.03|3189.45|3181.75|33
1648213100000|2022-03-25 12:58:20|3189.72|3182.02|3189.94|3182.24|3190.43|3182.73|3189.7|3182|34
1648213110000|2022-03-25 12:58:30|3189.91|3182.21|3190.77|3183.07|3191.14|3183.44|3189.75|3182.05|35
1648213120000|2022-03-25 12:58:40|3190.83|3183.13|3189.63|3181.93|3190.83|3183.13|3189.52|3181.82|36
1648213130000|2022-03-25 12:58:50|3189.64|3181.94|3189.43|3181.73|3189.66|3181.96|3189.3|3181.6|33
1648213140000|2022-03-25 12:59:00|3189.42|3181.72|3188.88|3181.18|3189.45|3181.75|3188.88|3181.18|32
1648213150000|2022-03-25 12:59:10|3188.84|3181.14|3189.2|3181.5|3189.2|3181.5|3188.78|3181.08|30
1648213160000|2022-03-25 12:59:20|3189.18|3181.48|3189.19|3181.49|3189.28|3181.58|3189.05|3181.35|33
1648213170000|2022-03-25 12:59:30|3189.27|3181.57|3189.15|3181.45|3189.37|3181.67|3189.12|3181.42|34
1648213180000|2022-03-25 12:59:40|3189.13|3181.43|3188.71|3181.01|3189.16|3181.46|3188.61|3180.91|34
1648213190000|2022-03-25 12:59:50|3188.66|3180.96|3188.48|3180.78|3188.78|3181.08|3188.19|3180.49|34
1648213200000|2022-03-25 13:00:00|3188.51|3180.81|3189.13|3181.43|3189.13|3181.43|3188.4|3180.7|22
1648213210000|2022-03-25 13:00:10|3189.06|3181.36|3188.94|3181.24|3189.88|3182.18|3188.94|3181.24|22
1648213220000|2022-03-25 13:00:20|3188.9|3181.2|3189.31|3181.61|3189.35|3181.65|3188.26|3180.56|33
1648213230000|2022-03-25 13:00:30|3189.33|3181.63|3188.89|3181.19|3189.4|3181.7|3188.89|3181.19|24
1648213240000|2022-03-25 13:00:40|3188.67|3180.97|3187.81|3180.11|3188.79|3181.09|3187.81|3180.11|35
1648213250000|2022-03-25 13:00:50|3187.67|3179.97|3186.56|3178.86|3187.67|3179.97|3186.54|3178.84|33
1648213260000|2022-03-25 13:01:00|3186.55|3178.85|3186.17|3178.47|3186.55|3178.85|3186.07|3178.37|33
1648213270000|2022-03-25 13:01:10|3186.16|3178.46|3185.14|3177.44|3186.21|3178.51|3185.05|3177.35|36
1648213280000|2022-03-25 13:01:20|3185.05|3177.35|3185.33|3177.63|3185.64|3177.94|3184.86|3177.16|37
1648213290000|2022-03-25 13:01:30|3185.35|3177.65|3185.04|3177.34|3185.35|3177.65|3184.73|3177.03|35
1648213300000|2022-03-25 13:01:40|3185|3177.3|3185.82|3178.12|3185.82|3178.12|3184.88|3177.18|35
1648213310000|2022-03-25 13:01:50|3185.8|3178.1|3185.92|3178.22|3186.05|3178.35|3185.78|3178.08|33
1648213320000|2022-03-25 13:02:00|3185.94|3178.24|3186.8|3179.1|3186.85|3179.15|3185.94|3178.24|33
1648213330000|2022-03-25 13:02:10|3186.81|3179.11|3187.68|3179.98|3187.68|3179.98|3186.8|3179.1|35
1648213340000|2022-03-25 13:02:20|3187.69|3179.99|3188.27|3180.57|3188.27|3180.57|3187.65|3179.95|32
1648213350000|2022-03-25 13:02:30|3188.33|3180.63|3188.26|3180.56|3188.4|3180.7|3188.08|3180.38|27
1648213360000|2022-03-25 13:02:40|3188.08|3180.38|3189.24|3181.54|3189.25|3181.55|3187.9|3180.2|25
1648213370000|2022-03-25 13:02:50|3189.22|3181.52|3189.92|3182.22|3189.96|3182.26|3189.22|3181.52|28
1648213380000|2022-03-25 13:03:00|3189.98|3182.28|3190.81|3183.11|3191.1|3183.4|3189.96|3182.26|37
1648213390000|2022-03-25 13:03:10|3190.88|3183.18|3191.94|3184.24|3192.63|3184.93|3190.77|3183.07|37
1648213400000|2022-03-25 13:03:20|3191.85|3184.15|3192.03|3184.33|3192.21|3184.51|3191.76|3184.06|37
1648213410000|2022-03-25 13:03:30|3191.97|3184.27|3191.98|3184.28|3192.35|3184.65|3191.93|3184.23|31
1648213420000|2022-03-25 13:03:40|3191.93|3184.23|3191.2|3183.5|3191.93|3184.23|3191.13|3183.43|33
1648213430000|2022-03-25 13:03:50|3191.06|3183.36|3191.17|3183.47|3191.19|3183.49|3191.03|3183.33|31
1648213440000|2022-03-25 13:04:00|3191.18|3183.48|3189.66|3181.96|3191.18|3183.48|3189.59|3181.89|31
1648213450000|2022-03-25 13:04:10|3189.74|3182.04|3189.92|3182.22|3190.02|3182.32|3189.74|3182.04|32
1648213460000|2022-03-25 13:04:20|3189.93|3182.23|3189.92|3182.22|3190.18|3182.48|3189.89|3182.19|33
1648213470000|2022-03-25 13:04:30|3189.9|3182.2|3188.86|3181.16|3189.96|3182.26|3188.38|3180.68|36
1648213480000|2022-03-25 13:04:40|3188.89|3181.19|3188.61|3180.91|3189.07|3181.37|3188.51|3180.81|33
1648213490000|2022-03-25 13:04:50|3188.4|3180.7|3187.64|3179.94|3189.25|3181.55|3187.34|3179.64|38
1648213500000|2022-03-25 13:05:00|3187.63|3179.93|3186.67|3178.97|3187.73|3180.03|3186.35|3178.65|35
1648213510000|2022-03-25 13:05:10|3186.91|3179.21|3185.64|3177.94|3187|3179.3|3185.44|3177.74|38
1648213520000|2022-03-25 13:05:20|3185.63|3177.93|3185.12|3177.42|3185.77|3178.07|3184.97|3177.27|34
1648213530000|2022-03-25 13:05:30|3185.09|3177.39|3184.77|3177.07|3185.11|3177.41|3184.77|3177.07|35
1648213540000|2022-03-25 13:05:40|3184.81|3177.11|3184.83|3177.13|3184.91|3177.21|3184.61|3176.91|24
1648213550000|2022-03-25 13:05:50|3184.79|3177.09|3185.18|3177.48|3185.55|3177.85|3184.76|3177.06|33
1648213560000|2022-03-25 13:06:00|3185.11|3177.41|3184.85|3177.15|3185.13|3177.43|3184.63|3176.93|31
1648213570000|2022-03-25 13:06:10|3184.81|3177.11|3184.11|3176.41|3184.87|3177.17|3184.1|3176.4|28
1648213580000|2022-03-25 13:06:20|3184.1|3176.4|3183.3|3175.6|3184.17|3176.47|3183.26|3175.56|30
1648213590000|2022-03-25 13:06:30|3183.1|3175.4|3182.29|3174.59|3183.77|3176.07|3182.03|3174.33|39
1648213600000|2022-03-25 13:06:40|3182.26|3174.56|3182.22|3174.52|3182.47|3174.77|3181.79|3174.09|36
1648213610000|2022-03-25 13:06:50|3182.35|3174.65|3183.4|3175.7|3183.57|3175.87|3182.35|3174.65|35
1648213620000|2022-03-25 13:07:00|3183.34|3175.64|3183.61|3175.91|3183.67|3175.97|3183.34|3175.64|33
1648213630000|2022-03-25 13:07:10|3183.66|3175.96|3185.47|3177.77|3185.49|3177.79|3183.66|3175.96|35
1648213640000|2022-03-25 13:07:20|3185.5|3177.8|3189.12|3181.42|3189.26|3181.56|3184.61|3176.91|36
1648213650000|2022-03-25 13:07:30|3189.13|3181.43|3188.43|3180.73|3189.41|3181.71|3188.33|3180.63|32
1648213660000|2022-03-25 13:07:40|3188.33|3180.63|3186|3178.3|3188.33|3180.63|3186|3178.3|36
1648213670000|2022-03-25 13:07:50|3185.91|3178.21|3185.71|3178.01|3186.02|3178.32|3185.47|3177.77|32
1648213680000|2022-03-25 13:08:00|3185.65|3177.95|3185.33|3177.63|3185.74|3178.04|3185.33|3177.63|30
1648213690000|2022-03-25 13:08:10|3185.31|3177.61|3185.56|3177.86|3185.95|3178.25|3185.07|3177.37|35
1648213700000|2022-03-25 13:08:20|3185.57|3177.87|3185.07|3177.37|3185.85|3178.15|3185.06|3177.36|31
1648213710000|2022-03-25 13:08:30|3185.15|3177.45|3185.25|3177.55|3185.29|3177.59|3184.93|3177.23|30
1648213720000|2022-03-25 13:08:40|3185.22|3177.52|3186.84|3179.14|3187.16|3179.46|3185.22|3177.52|34
1648213730000|2022-03-25 13:08:50|3186.82|3179.12|3186.57|3178.87|3186.82|3179.12|3185.85|3178.15|35
1648213740000|2022-03-25 13:09:00|3186.47|3178.77|3185.66|3177.96|3186.48|3178.78|3185.54|3177.84|29
1648213750000|2022-03-25 13:09:10|3185.72|3178.02|3185.27|3177.57|3185.78|3178.08|3185.08|3177.38|37
1648213760000|2022-03-25 13:09:20|3185.16|3177.46|3184.89|3177.19|3185.25|3177.55|3184.62|3176.92|36
1648213770000|2022-03-25 13:09:30|3184.87|3177.17|3183.05|3175.35|3185.05|3177.35|3183.05|3175.35|33
1648213780000|2022-03-25 13:09:40|3182.98|3175.28|3182.91|3175.21|3184.62|3176.92|3182.85|3175.15|35
1648213790000|2022-03-25 13:09:50|3182.89|3175.19|3182.97|3175.27|3183.16|3175.46|3182.59|3174.89|36
1648213800000|2022-03-25 13:10:00|3183.02|3175.32|3182.34|3174.64|3183.09|3175.39|3182.34|3174.64|35
1648213810000|2022-03-25 13:10:10|3182.3|3174.6|3182.32|3174.62|3182.65|3174.95|3181.93|3174.23|30
1648213820000|2022-03-25 13:10:20|3182.31|3174.61|3182.15|3174.45|3183.06|3175.36|3182.12|3174.42|31
1648213830000|2022-03-25 13:10:30|3182.12|3174.42|3181.82|3174.12|3182.26|3174.56|3181.82|3174.12|30
1648213840000|2022-03-25 13:10:40|3181.86|3174.16|3181.62|3173.92|3181.86|3174.16|3181.09|3173.39|31
1648213850000|2022-03-25 13:10:50|3181.51|3173.81|3181.66|3173.96|3181.81|3174.11|3181.42|3173.72|34
1648213860000|2022-03-25 13:11:00|3181.74|3174.04|3183.77|3176.07|3183.85|3176.15|3181.54|3173.84|24
1648213870000|2022-03-25 13:11:10|3183.82|3176.12|3183.15|3175.45|3183.89|3176.19|3182.85|3175.15|26
1648213880000|2022-03-25 13:11:20|3183.11|3175.41|3182.83|3175.13|3183.16|3175.46|3182.1|3174.4|38
1648213890000|2022-03-25 13:11:30|3182.84|3175.14|3182.64|3174.94|3182.84|3175.14|3182.64|3174.94|25
1648213900000|2022-03-25 13:11:40|3182.63|3174.93|3183.09|3175.39|3183.47|3175.77|3182.41|3174.71|32
1648213910000|2022-03-25 13:11:50|3183.23|3175.53|3182.85|3175.15|3183.53|3175.83|3182.83|3175.13|23
1648213920000|2022-03-25 13:12:00|3182.83|3175.13|3183.7|3176|3183.84|3176.14|3182.72|3175.02|35
1648213930000|2022-03-25 13:12:10|3183.66|3175.96|3182.81|3175.11|3183.66|3175.96|3182.7|3175|29
1648213940000|2022-03-25 13:12:20|3182.76|3175.06|3183.15|3175.45|3183.44|3175.74|3182.74|3175.04|32
1648213950000|2022-03-25 13:12:30|3183.08|3175.38|3182.98|3175.28|3183.22|3175.52|3182.98|3175.28|29
1648213960000|2022-03-25 13:12:40|3182.96|3175.26|3182.48|3174.78|3182.96|3175.26|3182.34|3174.64|28
1648213970000|2022-03-25 13:12:50|3182.41|3174.71|3180.77|3173.07|3182.48|3174.78|3180.47|3172.77|37
1648213980000|2022-03-25 13:13:00|3180.72|3173.02|3180.72|3173.02|3180.99|3173.29|3180.26|3172.56|34
1648213990000|2022-03-25 13:13:10|3180.74|3173.04|3181.49|3173.79|3182.48|3174.78|3180.74|3173.04|33
1648214000000|2022-03-25 13:13:20|3181.51|3173.81|3181.75|3174.05|3182.65|3174.95|3181.51|3173.81|30
1648214010000|2022-03-25 13:13:30|3181.77|3174.07|3182.11|3174.41|3182.4|3174.7|3181.67|3173.97|28
1648214020000|2022-03-25 13:13:40|3182.12|3174.42|3181.33|3173.63|3182.12|3174.42|3181.12|3173.42|30
1648214030000|2022-03-25 13:13:50|3181.44|3173.74|3181.36|3173.66|3181.52|3173.82|3181.03|3173.33|30
1648214040000|2022-03-25 13:14:00|3181.35|3173.65|3182.37|3174.67|3182.49|3174.79|3181.28|3173.58|21
1648214050000|2022-03-25 13:14:10|3182.42|3174.72|3182.32|3174.62|3182.89|3175.19|3181.97|3174.27|24
1648214060000|2022-03-25 13:14:20|3182.3|3174.6|3182.96|3175.26|3182.96|3175.26|3182.29|3174.59|31
1648214070000|2022-03-25 13:14:30|3182.95|3175.25|3182.86|3175.16|3182.98|3175.28|3182.82|3175.12|10
1648214080000|2022-03-25 13:14:40|3182.8|3175.1|3182.78|3175.08|3183.07|3175.37|3182.78|3175.08|29
1648214090000|2022-03-25 13:14:50|3183.28|3175.58|3182.58|3174.88|3183.47|3175.77|3182.57|3174.87|29
1648214100000|2022-03-25 13:15:00|3182.75|3175.05|3182.96|3175.26|3183.34|3175.64|3182.57|3174.87|36
1648214110000|2022-03-25 13:15:10|3182.95|3175.25|3182.26|3174.56|3183.22|3175.52|3182.07|3174.37|34
1648214120000|2022-03-25 13:15:20|3182.46|3174.76|3182.39|3174.69|3183.26|3175.56|3182.27|3174.57|28
1648214130000|2022-03-25 13:15:30|3182.42|3174.72|3182.85|3175.15|3183.06|3175.36|3182.27|3174.57|28
1648214140000|2022-03-25 13:15:40|3182.42|3174.72|3182.93|3175.23|3184.08|3176.38|3182.42|3174.72|29
1648214150000|2022-03-25 13:15:50|3183.07|3175.37|3182.88|3175.18|3183.41|3175.71|3182.53|3174.83|25
1648214160000|2022-03-25 13:16:00|3183.26|3175.56|3182.77|3175.07|3183.42|3175.72|3182.61|3174.91|33
1648214170000|2022-03-25 13:16:10|3183.29|3175.59|3183.14|3175.44|3183.29|3175.59|3182.76|3175.06|35
1648214180000|2022-03-25 13:16:20|3183.1|3175.4|3182.28|3174.58|3183.13|3175.43|3182.28|3174.58|36
1648214190000|2022-03-25 13:16:30|3182.31|3174.61|3182.36|3174.66|3182.43|3174.73|3182.1|3174.4|30
1648214200000|2022-03-25 13:16:40|3182.37|3174.67|3181.67|3173.97|3182.37|3174.67|3181.67|3173.97|28
1648214210000|2022-03-25 13:16:50|3181.69|3173.99|3181.78|3174.08|3181.86|3174.16|3181.67|3173.97|31
1648214220000|2022-03-25 13:17:00|3181.8|3174.1|3181.73|3174.03|3182.16|3174.46|3181.73|3174.03|26
1648214230000|2022-03-25 13:17:10|3181.76|3174.06|3181.57|3173.87|3182.11|3174.41|3181.57|3173.87|28
1648214240000|2022-03-25 13:17:20|3181.56|3173.86|3180.78|3173.08|3181.56|3173.86|3180.77|3173.07|29
1648214250000|2022-03-25 13:17:30|3180.76|3173.06|3181.32|3173.62|3182.21|3174.51|3180.76|3173.06|33
1648214260000|2022-03-25 13:17:40|3181.38|3173.68|3180.85|3173.15|3181.38|3173.68|3180.85|3173.15|28
1648214270000|2022-03-25 13:17:50|3180.84|3173.14|3180.65|3172.95|3180.94|3173.24|3180.65|3172.95|32
1648214280000|2022-03-25 13:18:00|3180.62|3172.92|3181.42|3173.72|3181.42|3173.72|3180.58|3172.88|30
1648214290000|2022-03-25 13:18:10|3181.4|3173.7|3181.41|3173.71|3182.06|3174.36|3180.78|3173.08|35
1648214300000|2022-03-25 13:18:20|3181.4|3173.7|3182.21|3174.51|3182.21|3174.51|3181.4|3173.7|20
1648214310000|2022-03-25 13:18:30|3182.06|3174.36|3182.23|3174.53|3182.29|3174.59|3181.89|3174.19|18
1648214320000|2022-03-25 13:18:40|3182.22|3174.52|3182.51|3174.81|3182.58|3174.88|3182.04|3174.34|29
1648214330000|2022-03-25 13:18:50|3182.63|3174.93|3182.62|3174.92|3182.68|3174.98|3181.93|3174.23|22
1648214340000|2022-03-25 13:19:00|3183.03|3175.33|3183.27|3175.57|3184.2|3176.5|3182.17|3174.47|30
1648214350000|2022-03-25 13:19:10|3183.26|3175.56|3183.2|3175.5|3184.51|3176.81|3182.97|3175.27|22
1648214360000|2022-03-25 13:19:20|3183.24|3175.54|3184.39|3176.69|3184.71|3177.01|3183.24|3175.54|29
1648214370000|2022-03-25 13:19:30|3184.61|3176.91|3183.15|3175.45|3184.61|3176.91|3183.15|3175.45|30
1648214380000|2022-03-25 13:19:40|3183.17|3175.47|3183.76|3176.06|3183.94|3176.24|3183.17|3175.47|30
1648214390000|2022-03-25 13:19:50|3183.7|3176|3183.94|3176.24|3184.06|3176.36|3183.7|3176|22
1648214400000|2022-03-25 13:20:00|3183.9|3176.2|3184.15|3176.45|3184.44|3176.74|3183.84|3176.14|32
1648214410000|2022-03-25 13:20:10|3184.32|3176.62|3185.09|3177.39|3185.26|3177.56|3183.99|3176.29|29
1648214420000|2022-03-25 13:20:20|3185.1|3177.4|3184.68|3176.98|3185.72|3178.02|3184.66|3176.96|19
1648214430000|2022-03-25 13:20:30|3184.73|3177.03|3185.56|3177.86|3185.56|3177.86|3184.55|3176.85|34
1648214440000|2022-03-25 13:20:40|3185.54|3177.84|3185.78|3178.08|3185.78|3178.08|3185.54|3177.84|31
1648214450000|2022-03-25 13:20:50|3185.68|3177.98|3185.42|3177.72|3185.99|3178.29|3185.18|3177.48|22
1648214460000|2022-03-25 13:21:00|3185.28|3177.58|3184.63|3176.93|3185.28|3177.58|3184.63|3176.93|33
1648214470000|2022-03-25 13:21:10|3184.7|3177|3183.57|3175.87|3184.7|3177|3182.05|3174.35|36
1648214480000|2022-03-25 13:21:20|3183.53|3175.83|3183.95|3176.25|3184.37|3176.67|3183.24|3175.54|33
1648214490000|2022-03-25 13:21:30|3183.9|3176.2|3185.03|3177.33|3185.45|3177.75|3183.89|3176.19|31
1648214500000|2022-03-25 13:21:40|3185.02|3177.32|3184.57|3176.87|3185.41|3177.71|3184.21|3176.51|36
1648214510000|2022-03-25 13:21:50|3184.49|3176.79|3183.66|3175.96|3184.56|3176.86|3183.66|3175.96|30
1648214520000|2022-03-25 13:22:00|3183.89|3176.19|3183.22|3175.52|3183.89|3176.19|3183.14|3175.44|29
1648214530000|2022-03-25 13:22:10|3183.23|3175.53|3182.41|3174.71|3183.24|3175.54|3182.02|3174.32|30
1648214540000|2022-03-25 13:22:20|3182.4|3174.7|3182.13|3174.43|3182.81|3175.11|3182.13|3174.43|37
1648214550000|2022-03-25 13:22:30|3182.11|3174.41|3181.39|3173.69|3182.11|3174.41|3180.78|3173.08|28
1648214560000|2022-03-25 13:22:40|3180.97|3173.27|3181.53|3173.83|3181.53|3173.83|3180.94|3173.24|29
1648214570000|2022-03-25 13:22:50|3181.75|3174.05|3180.36|3172.66|3181.75|3174.05|3180.36|3172.66|36
1648214580000|2022-03-25 13:23:00|3180.44|3172.74|3181.56|3173.86|3181.56|3173.86|3180.44|3172.74|31
1648214590000|2022-03-25 13:23:10|3181.68|3173.98|3182.63|3174.93|3182.69|3174.99|3181.68|3173.98|35
1648214600000|2022-03-25 13:23:20|3182.62|3174.92|3182.84|3175.14|3182.89|3175.19|3182.57|3174.87|24
1648214610000|2022-03-25 13:23:30|3182.73|3175.03|3182.59|3174.89|3182.84|3175.14|3182.3|3174.6|35
1648214620000|2022-03-25 13:23:40|3182.56|3174.86|3182.56|3174.86|3182.64|3174.94|3182.35|3174.65|25
1648214630000|2022-03-25 13:23:50|3182.53|3174.83|3182.35|3174.65|3182.53|3174.83|3181.97|3174.27|26
1648214640000|2022-03-25 13:24:00|3182.37|3174.67|3183.38|3175.68|3183.94|3176.24|3182.19|3174.49|33
1648214650000|2022-03-25 13:24:10|3184.01|3176.31|3184.54|3176.84|3185.09|3177.39|3183.67|3175.97|35
1648214660000|2022-03-25 13:24:20|3185.08|3177.38|3184.4|3176.7|3185.19|3177.49|3184.27|3176.57|25
1648214670000|2022-03-25 13:24:30|3184.34|3176.64|3184.04|3176.34|3184.53|3176.83|3184.04|3176.34|33
1648214680000|2022-03-25 13:24:40|3184|3176.3|3183.15|3175.45|3184.17|3176.47|3182.94|3175.24|36
1648214690000|2022-03-25 13:24:50|3183.08|3175.38|3183.08|3175.38|3183.64|3175.94|3183.01|3175.31|35
1648214700000|2022-03-25 13:25:00|3182.9|3175.2|3182.71|3175.01|3182.9|3175.2|3182.59|3174.89|33
1648214710000|2022-03-25 13:25:10|3182.69|3174.99|3183.93|3176.23|3183.93|3176.23|3182.65|3174.95|32
1648214720000|2022-03-25 13:25:20|3183.66|3175.96|3183.89|3176.19|3185.13|3177.43|3183.66|3175.96|34
1648214730000|2022-03-25 13:25:30|3183.85|3176.15|3183.18|3175.48|3183.96|3176.26|3183.14|3175.44|34
1648214740000|2022-03-25 13:25:40|3183.2|3175.5|3183.45|3175.75|3183.66|3175.96|3183.2|3175.5|31
1648214750000|2022-03-25 13:25:50|3183.35|3175.65|3183.14|3175.44|3183.47|3175.77|3182.08|3174.38|36
1648214760000|2022-03-25 13:26:00|3183.16|3175.46|3183.62|3175.92|3183.92|3176.22|3182.97|3175.27|25
1648214770000|2022-03-25 13:26:10|3183.74|3176.04|3184.13|3176.43|3184.13|3176.43|3183.58|3175.88|23
1648214780000|2022-03-25 13:26:20|3183.98|3176.28|3183.37|3175.67|3183.98|3176.28|3183.37|3175.67|21
1648214790000|2022-03-25 13:26:30|3183.31|3175.61|3184.41|3176.71|3184.41|3176.71|3183|3175.3|31
1648214800000|2022-03-25 13:26:40|3183.98|3176.28|3184.28|3176.58|3184.59|3176.89|3183.77|3176.07|32
1648214810000|2022-03-25 13:26:50|3184.52|3176.82|3184.68|3176.98|3184.68|3176.98|3184.01|3176.31|30
1648214820000|2022-03-25 13:27:00|3184.67|3176.97|3184.35|3176.65|3184.73|3177.03|3183.73|3176.03|10
1648214830000|2022-03-25 13:27:10|3184.9|3177.2|3185.15|3177.45|3185.99|3178.29|3184.19|3176.49|27
1648214840000|2022-03-25 13:27:20|3185.28|3177.58|3184.86|3177.16|3185.42|3177.72|3184.8|3177.1|37
1648214850000|2022-03-25 13:27:30|3185.24|3177.54|3185.04|3177.34|3185.76|3178.06|3184.41|3176.71|36
1648214860000|2022-03-25 13:27:40|3184.96|3177.26|3184.7|3177|3185.58|3177.88|3184.15|3176.45|35
1648214870000|2022-03-25 13:27:50|3184.73|3177.03|3183.69|3175.99|3184.92|3177.22|3183.66|3175.96|29
1648214880000|2022-03-25 13:28:00|3183.73|3176.03|3183.57|3175.87|3184.02|3176.32|3183.57|3175.87|31
1648214890000|2022-03-25 13:28:10|3183.62|3175.92|3184|3176.3|3184.01|3176.31|3183.62|3175.92|20
1648214900000|2022-03-25 13:28:20|3183.99|3176.29|3184.94|3177.24|3185.46|3177.76|3183.5|3175.8|31
1648214910000|2022-03-25 13:28:30|3185.09|3177.39|3184.44|3176.74|3185.09|3177.39|3183.93|3176.23|34
1648214920000|2022-03-25 13:28:40|3184.37|3176.67|3184.72|3177.02|3185.24|3177.54|3184.23|3176.53|35
1648214930000|2022-03-25 13:28:50|3185.01|3177.31|3183.94|3176.24|3185.24|3177.54|3183.94|3176.24|30
1648214940000|2022-03-25 13:29:00|3183.93|3176.23|3184.19|3176.49|3184.78|3177.08|3183.93|3176.23|33
1648214950000|2022-03-25 13:29:10|3184.94|3177.24|3184.65|3176.95|3184.94|3177.24|3184.11|3176.41|24
1648214960000|2022-03-25 13:29:20|3184.52|3176.82|3184.08|3176.38|3184.88|3177.18|3184.08|3176.38|29
1648214970000|2022-03-25 13:29:30|3184.03|3176.33|3183.6|3175.9|3184.18|3176.48|3183.18|3175.48|30
1648214980000|2022-03-25 13:29:40|3183.61|3175.91|3183.54|3175.84|3184.03|3176.33|3183.54|3175.84|35
1648214990000|2022-03-25 13:29:50|3183.56|3175.86|3183|3175.3|3183.56|3175.86|3182.9|3175.2|26
1648215000000|2022-03-25 13:30:00|3182.88|3175.18|3182.59|3174.89|3183.13|3175.43|3182.14|3174.44|31
1648215010000|2022-03-25 13:30:10|3182.47|3174.77|3181.98|3174.28|3182.52|3174.82|3181.05|3173.35|37
1648215020000|2022-03-25 13:30:20|3182.17|3174.47|3180.7|3173|3182.88|3175.18|3180.56|3172.86|39
1648215030000|2022-03-25 13:30:30|3180.33|3172.63|3178.7|3171|3180.45|3172.75|3178.31|3170.61|36
1648215040000|2022-03-25 13:30:40|3178.43|3170.73|3180.75|3173.05|3180.75|3173.05|3178.43|3170.73|39
1648215050000|2022-03-25 13:30:50|3180.8|3173.1|3181.29|3173.59|3181.33|3173.63|3180.18|3172.48|36
1648215060000|2022-03-25 13:31:00|3181.24|3173.54|3180.35|3172.65|3181.28|3173.58|3178.91|3171.21|34
1648215070000|2022-03-25 13:31:10|3180.48|3172.78|3181.06|3173.36|3181.06|3173.36|3178.84|3171.14|38
1648215080000|2022-03-25 13:31:20|3181.05|3173.35|3181.02|3173.32|3181.05|3173.35|3180.17|3172.47|37
1648215090000|2022-03-25 13:31:30|3181.08|3173.38|3180.92|3173.22|3181.38|3173.68|3180.61|3172.91|37
1648215100000|2022-03-25 13:31:40|3180.64|3172.94|3184.16|3176.46|3184.77|3177.07|3180.51|3172.81|37
1648215110000|2022-03-25 13:31:50|3184.23|3176.53|3184.54|3176.84|3184.98|3177.28|3184|3176.3|34
1648215120000|2022-03-25 13:32:00|3184.39|3176.69|3185.87|3178.17|3185.87|3178.17|3184.39|3176.69|30
1648215130000|2022-03-25 13:32:10|3185.91|3178.21|3187.3|3179.6|3187.3|3179.6|3185.91|3178.21|34
1648215140000|2022-03-25 13:32:20|3187.26|3179.56|3187.37|3179.67|3187.88|3180.18|3186.86|3179.16|35
1648215150000|2022-03-25 13:32:30|3187.29|3179.59|3187.21|3179.51|3187.53|3179.83|3186.85|3179.15|35
1648215160000|2022-03-25 13:32:40|3187.24|3179.54|3192|3184.3|3192|3184.3|3187.04|3179.34|28
1648215170000|2022-03-25 13:32:50|3191.83|3184.13|3190.31|3182.61|3192.28|3184.58|3190.16|3182.46|37
1648215180000|2022-03-25 13:33:00|3190.14|3182.44|3188.07|3180.37|3190.14|3182.44|3187.57|3179.87|38
1648215190000|2022-03-25 13:33:10|3188.2|3180.5|3187.62|3179.92|3188.57|3180.87|3187.09|3179.39|36
1648215200000|2022-03-25 13:33:20|3188.36|3180.66|3188.02|3180.32|3188.98|3181.28|3187.07|3179.37|34
1648215210000|2022-03-25 13:33:30|3187.89|3180.19|3189.32|3181.62|3189.99|3182.29|3187.7|3180|36
1648215220000|2022-03-25 13:33:40|3189.34|3181.64|3192.04|3184.34|3192.39|3184.69|3188.93|3181.23|38
1648215230000|2022-03-25 13:33:50|3191.85|3184.15|3191.05|3183.35|3191.85|3184.15|3189.77|3182.07|36
1648215240000|2022-03-25 13:34:00|3190.46|3182.76|3188.92|3181.22|3191.26|3183.56|3188.4|3180.7|38
1648215250000|2022-03-25 13:34:10|3188.99|3181.29|3189.75|3182.05|3189.75|3182.05|3188.5|3180.8|37
1648215260000|2022-03-25 13:34:20|3189.77|3182.07|3188.69|3180.99|3189.96|3182.26|3188.69|3180.99|38
1648215270000|2022-03-25 13:34:30|3188.68|3180.98|3186.99|3179.29|3188.81|3181.11|3186.65|3178.95|36
1648215280000|2022-03-25 13:34:40|3187.09|3179.39|3187.36|3179.66|3187.43|3179.73|3186.77|3179.07|31
1648215290000|2022-03-25 13:34:50|3187.37|3179.67|3186.37|3178.67|3187.37|3179.67|3185.47|3177.77|38
1648215300000|2022-03-25 13:35:00|3186.23|3178.53|3184.96|3177.26|3186.38|3178.68|3184.48|3176.78|36
1648215310000|2022-03-25 13:35:10|3185.33|3177.63|3183.42|3175.72|3185.33|3177.63|3183.08|3175.38|38
1648215320000|2022-03-25 13:35:20|3183.47|3175.77|3182.83|3175.13|3185.64|3177.94|3182.83|3175.13|38
1648215330000|2022-03-25 13:35:30|3182.18|3174.48|3181.26|3173.56|3182.97|3175.27|3181.26|3173.56|39
1648215340000|2022-03-25 13:35:40|3181.2|3173.5|3182.91|3175.21|3182.98|3175.28|3180.79|3173.09|36
1648215350000|2022-03-25 13:35:50|3182.83|3175.13|3182.19|3174.49|3182.85|3175.15|3182.19|3174.49|34
1648215360000|2022-03-25 13:36:00|3182.15|3174.45|3181.37|3173.67|3182.31|3174.61|3181.25|3173.55|38
1648215370000|2022-03-25 13:36:10|3181.36|3173.66|3183.17|3175.47|3183.17|3175.47|3181.36|3173.66|30
1648215380000|2022-03-25 13:36:20|3183.87|3176.17|3181.98|3174.28|3183.91|3176.21|3181.84|3174.14|35
1648215390000|2022-03-25 13:36:30|3181.94|3174.24|3182.91|3175.21|3183.39|3175.69|3181.94|3174.24|30
1648215400000|2022-03-25 13:36:40|3183|3175.3|3183.91|3176.21|3184.21|3176.51|3182.85|3175.15|30
1648215410000|2022-03-25 13:36:50|3183.97|3176.27|3184.37|3176.67|3184.84|3177.14|3183.8|3176.1|32
1648215420000|2022-03-25 13:37:00|3185.12|3177.42|3187.53|3179.83|3187.63|3179.93|3184.64|3176.94|38
1648215430000|2022-03-25 13:37:10|3187.52|3179.82|3188.58|3180.88|3188.78|3181.08|3186.43|3178.73|34
1648215440000|2022-03-25 13:37:20|3188.43|3180.73|3187.12|3179.42|3188.51|3180.81|3187.02|3179.32|34
1648215450000|2022-03-25 13:37:30|3187.16|3179.46|3186.88|3179.18|3187.16|3179.46|3186.66|3178.96|31
1648215460000|2022-03-25 13:37:40|3186.87|3179.17|3186.24|3178.54|3186.89|3179.19|3185.82|3178.12|30
1648215470000|2022-03-25 13:37:50|3186.19|3178.49|3186.24|3178.54|3186.58|3178.88|3185.58|3177.88|35
1648215480000|2022-03-25 13:38:00|3186.22|3178.52|3185.79|3178.09|3186.32|3178.62|3185.73|3178.03|36
1648215490000|2022-03-25 13:38:10|3185.82|3178.12|3184.51|3176.81|3185.82|3178.12|3184.42|3176.72|36
1648215500000|2022-03-25 13:38:20|3184.45|3176.75|3185.66|3177.96|3186.08|3178.38|3184.34|3176.64|36
1648215510000|2022-03-25 13:38:30|3185.79|3178.09|3184.88|3177.18|3185.79|3178.09|3184.78|3177.08|36
1648215520000|2022-03-25 13:38:40|3184.81|3177.11|3184.6|3176.9|3184.97|3177.27|3184.6|3176.9|27
1648215530000|2022-03-25 13:38:50|3184.62|3176.92|3184.89|3177.19|3184.97|3177.27|3184.51|3176.81|35
1648215540000|2022-03-25 13:39:00|3184.95|3177.25|3185.25|3177.55|3185.25|3177.55|3184.47|3176.77|29
1648215550000|2022-03-25 13:39:10|3185.28|3177.58|3186.44|3178.74|3186.44|3178.74|3185.24|3177.54|33
1648215560000|2022-03-25 13:39:20|3186.4|3178.7|3186.43|3178.73|3186.57|3178.87|3186.09|3178.39|30
1648215570000|2022-03-25 13:39:30|3186.38|3178.68|3184.98|3177.28|3186.38|3178.68|3183.67|3175.97|36
1648215580000|2022-03-25 13:39:40|3185.06|3177.36|3184.1|3176.4|3185.06|3177.36|3184.04|3176.34|36
1648215590000|2022-03-25 13:39:50|3184.11|3176.41|3183.06|3175.36|3184.11|3176.41|3182.97|3175.27|36
1648215600000|2022-03-25 13:40:00|3183|3175.3|3183.14|3175.44|3183.5|3175.8|3182.79|3175.09|37
1648215610000|2022-03-25 13:40:10|3183.19|3175.49|3182.68|3174.98|3183.26|3175.56|3182.68|3174.98|36
1648215620000|2022-03-25 13:40:20|3182.52|3174.82|3182.76|3175.06|3182.76|3175.06|3181.12|3173.42|36
1648215630000|2022-03-25 13:40:30|3182.77|3175.07|3182.27|3174.57|3182.77|3175.07|3181.77|3174.07|39
1648215640000|2022-03-25 13:40:40|3182.16|3174.46|3181.84|3174.14|3182.8|3175.1|3181.81|3174.11|37
1648215650000|2022-03-25 13:40:50|3181.68|3173.98|3182.31|3174.61|3182.31|3174.61|3181.49|3173.79|38
1648215660000|2022-03-25 13:41:00|3182.33|3174.63|3183.76|3176.06|3183.8|3176.1|3182.26|3174.56|36
1648215670000|2022-03-25 13:41:10|3184.07|3176.37|3183.26|3175.56|3185.12|3177.42|3183.16|3175.46|37
1648215680000|2022-03-25 13:41:20|3183.23|3175.53|3183.63|3175.93|3183.76|3176.06|3183.08|3175.38|36
1648215690000|2022-03-25 13:41:30|3183.67|3175.97|3185.37|3177.67|3185.52|3177.82|3183.67|3175.97|39
1648215700000|2022-03-25 13:41:40|3185.43|3177.73|3186.06|3178.36|3186.23|3178.53|3185.43|3177.73|35
1648215710000|2022-03-25 13:41:50|3186.25|3178.55|3186.08|3178.38|3186.26|3178.56|3185.95|3178.25|34
1648215720000|2022-03-25 13:42:00|3186.13|3178.43|3186.16|3178.46|3186.43|3178.73|3186|3178.3|31
1648215730000|2022-03-25 13:42:10|3186.15|3178.45|3186.31|3178.61|3186.37|3178.67|3186.05|3178.35|22
1648215740000|2022-03-25 13:42:20|3186.29|3178.59|3185.92|3178.22|3186.29|3178.59|3185.31|3177.61|32
1648215750000|2022-03-25 13:42:30|3185.97|3178.27|3185.93|3178.23|3185.98|3178.28|3185.74|3178.04|31
1648215760000|2022-03-25 13:42:40|3185.96|3178.26|3185.36|3177.66|3185.96|3178.26|3185.29|3177.59|31
1648215770000|2022-03-25 13:42:50|3185.31|3177.61|3185.74|3178.04|3185.8|3178.1|3185.29|3177.59|34
1648215780000|2022-03-25 13:43:00|3185.78|3178.08|3185.29|3177.59|3185.79|3178.09|3185.21|3177.51|32
1648215790000|2022-03-25 13:43:10|3185.33|3177.63|3183.97|3176.27|3185.39|3177.69|3183.9|3176.2|34
1648215800000|2022-03-25 13:43:20|3183.89|3176.19|3183.16|3175.46|3184|3176.3|3183.16|3175.46|32
1648215810000|2022-03-25 13:43:30|3183.19|3175.49|3183.83|3176.13|3183.98|3176.28|3182.77|3175.07|38
1648215820000|2022-03-25 13:43:40|3183.9|3176.2|3182.75|3175.05|3183.9|3176.2|3182.73|3175.03|32
1648215830000|2022-03-25 13:43:50|3182.8|3175.1|3182.41|3174.71|3182.8|3175.1|3181.88|3174.18|36
1648215840000|2022-03-25 13:44:00|3182.33|3174.63|3182|3174.3|3182.43|3174.73|3181.93|3174.23|37
1648215850000|2022-03-25 13:44:10|3181.98|3174.28|3182.99|3175.29|3183.14|3175.44|3181.38|3173.68|37
1648215860000|2022-03-25 13:44:20|3183.1|3175.4|3181.93|3174.23|3183.1|3175.4|3181.93|3174.23|39
1648215870000|2022-03-25 13:44:30|3182.01|3174.31|3183.13|3175.43|3183.13|3175.43|3181.98|3174.28|35
1648215880000|2022-03-25 13:44:40|3182.95|3175.25|3182.82|3175.12|3183.36|3175.66|3182.58|3174.88|35
1648215890000|2022-03-25 13:44:50|3182.76|3175.06|3181.7|3174|3182.76|3175.06|3181.36|3173.66|36
1648215900000|2022-03-25 13:45:00|3181.67|3173.97|3182.68|3174.98|3182.87|3175.17|3181.53|3173.83|37
1648215910000|2022-03-25 13:45:10|3182.78|3175.08|3181.56|3173.86|3182.78|3175.08|3181.56|3173.86|27
1648215920000|2022-03-25 13:45:20|3181.57|3173.87|3180.47|3172.77|3181.59|3173.89|3179.99|3172.29|33
1648215930000|2022-03-25 13:45:30|3180.49|3172.79|3180.45|3172.75|3180.73|3173.03|3180.23|3172.53|23
1648215940000|2022-03-25 13:45:40|3180.46|3172.76|3180.06|3172.36|3180.71|3173.01|3180.06|3172.36|28
1648215950000|2022-03-25 13:45:50|3180.02|3172.32|3179.35|3171.65|3180.16|3172.46|3179.34|3171.64|30
1648215960000|2022-03-25 13:46:00|3179.47|3171.77|3180.04|3172.34|3180.04|3172.34|3179.22|3171.52|37
1648215970000|2022-03-25 13:46:10|3180.27|3172.57|3178.86|3171.16|3180.46|3172.76|3178.68|3170.98|37
1648215980000|2022-03-25 13:46:20|3178.8|3171.1|3180.39|3172.69|3180.54|3172.84|3178.8|3171.1|31
1648215990000|2022-03-25 13:46:30|3180.36|3172.66|3180.04|3172.34|3180.51|3172.81|3180|3172.3|30
1648216000000|2022-03-25 13:46:40|3180|3172.3|3181.54|3173.84|3181.54|3173.84|3179.62|3171.92|39
1648216010000|2022-03-25 13:46:50|3181.81|3174.11|3182.29|3174.59|3183.93|3176.23|3181.68|3173.98|38
1648216020000|2022-03-25 13:47:00|3182.33|3174.63|3182.43|3174.73|3182.83|3175.13|3181.95|3174.25|35
1648216030000|2022-03-25 13:47:10|3182.45|3174.75|3183.4|3175.7|3183.79|3176.09|3182.45|3174.75|38
1648216040000|2022-03-25 13:47:20|3183.62|3175.92|3185.34|3177.64|3185.96|3178.26|3183.62|3175.92|31
1648216050000|2022-03-25 13:47:30|3185.02|3177.32|3184.02|3176.32|3185.17|3177.47|3184.02|3176.32|32
1648216060000|2022-03-25 13:47:40|3183.8|3176.1|3184.84|3177.14|3184.84|3177.14|3183.8|3176.1|36
1648216070000|2022-03-25 13:47:50|3184.83|3177.13|3185.46|3177.76|3185.51|3177.81|3184.42|3176.72|34
1648216080000|2022-03-25 13:48:00|3185.53|3177.83|3186|3178.3|3186|3178.3|3184.89|3177.19|29
1648216090000|2022-03-25 13:48:10|3186.01|3178.31|3188.22|3180.52|3188.48|3180.78|3186.01|3178.31|33
1648216100000|2022-03-25 13:48:20|3188.4|3180.7|3187.08|3179.38|3188.47|3180.77|3186.37|3178.67|38
1648216110000|2022-03-25 13:48:30|3187.22|3179.52|3184.63|3176.93|3187.67|3179.97|3184.58|3176.88|37
1648216120000|2022-03-25 13:48:40|3184.36|3176.66|3181.73|3174.03|3184.36|3176.66|3181.73|3174.03|39
1648216130000|2022-03-25 13:48:50|3181.71|3174.01|3179.33|3171.63|3181.71|3174.01|3179.33|3171.63|33
1648216140000|2022-03-25 13:49:00|3179.09|3171.39|3179.77|3172.07|3179.8|3172.1|3178.51|3170.81|37
1648216150000|2022-03-25 13:49:10|3179.83|3172.13|3181.07|3173.37|3181.47|3173.77|3179.83|3172.13|38
1648216160000|2022-03-25 13:49:20|3181.04|3173.34|3180.73|3173.03|3181.18|3173.48|3180.4|3172.7|38
1648216170000|2022-03-25 13:49:30|3180.41|3172.71|3177.15|3169.45|3180.41|3172.71|3177.1|3169.4|39
1648216180000|2022-03-25 13:49:40|3177.29|3169.59|3176.94|3169.24|3177.29|3169.59|3176.38|3168.68|35
1648216190000|2022-03-25 13:49:50|3176.8|3169.1|3178.65|3170.95|3178.65|3170.95|3176.4|3168.7|35
1648216200000|2022-03-25 13:50:00|3178.71|3171.01|3177.05|3169.35|3178.91|3171.21|3176.94|3169.24|39
1648216210000|2022-03-25 13:50:10|3177.25|3169.55|3177.81|3170.11|3177.85|3170.15|3176.97|3169.27|36
1648216220000|2022-03-25 13:50:20|3177.9|3170.2|3178.13|3170.43|3178.64|3170.94|3177.86|3170.16|38
1648216230000|2022-03-25 13:50:30|3177.99|3170.29|3179.79|3172.09|3179.79|3172.09|3177.99|3170.29|37
1648216240000|2022-03-25 13:50:40|3179.73|3172.03|3181.15|3173.45|3181.58|3173.88|3179.65|3171.95|38
1648216250000|2022-03-25 13:50:50|3181.27|3173.57|3181.71|3174.01|3182.1|3174.4|3180.86|3173.16|39
1648216260000|2022-03-25 13:51:00|3181.73|3174.03|3182.37|3174.67|3182.66|3174.96|3181.73|3174.03|37
1648216270000|2022-03-25 13:51:10|3182.36|3174.66|3181.02|3173.32|3182.36|3174.66|3180.97|3173.27|36
1648216280000|2022-03-25 13:51:20|3181.63|3173.93|3181.48|3173.78|3182.33|3174.63|3181.12|3173.42|34
1648216290000|2022-03-25 13:51:30|3181.42|3173.72|3180.78|3173.08|3181.62|3173.92|3180.76|3173.06|35
1648216300000|2022-03-25 13:51:40|3180.8|3173.1|3180.68|3172.98|3180.87|3173.17|3180.43|3172.73|39
1648216310000|2022-03-25 13:51:50|3180.65|3172.95|3181.1|3173.4|3181.1|3173.4|3179.96|3172.26|35
1648216320000|2022-03-25 13:52:00|3181.11|3173.41|3181.67|3173.97|3182.28|3174.58|3181.11|3173.41|37
1648216330000|2022-03-25 13:52:10|3181.42|3173.72|3180.55|3172.85|3181.42|3173.72|3180.04|3172.34|34
1648216340000|2022-03-25 13:52:20|3180.58|3172.88|3180.99|3173.29|3181.1|3173.4|3180.58|3172.88|35
1648216350000|2022-03-25 13:52:30|3181.02|3173.32|3181.2|3173.5|3182.12|3174.42|3181.02|3173.32|32
1648216360000|2022-03-25 13:52:40|3181.18|3173.48|3181.75|3174.05|3181.83|3174.13|3180.74|3173.04|32
1648216370000|2022-03-25 13:52:50|3181.73|3174.03|3180.78|3173.08|3182.23|3174.53|3180.73|3173.03|35
1648216380000|2022-03-25 13:53:00|3180.72|3173.02|3181.95|3174.25|3182.26|3174.56|3180.72|3173.02|34
1648216390000|2022-03-25 13:53:10|3181.9|3174.2|3181.25|3173.55|3182.21|3174.51|3180.98|3173.28|35
1648216400000|2022-03-25 13:53:20|3181.45|3173.75|3182.83|3175.13|3183.31|3175.61|3181.2|3173.5|37
1648216410000|2022-03-25 13:53:30|3182.5|3174.8|3182.88|3175.18|3183.61|3175.91|3181.98|3174.28|38
1648216420000|2022-03-25 13:53:40|3182.92|3175.22|3182.89|3175.19|3183.58|3175.88|3182.86|3175.16|29
1648216430000|2022-03-25 13:53:50|3182.96|3175.26|3184.37|3176.67|3185|3177.3|3182.96|3175.26|35
1648216440000|2022-03-25 13:54:00|3184.43|3176.73|3183.93|3176.23|3185.1|3177.4|3183.66|3175.96|37
1648216450000|2022-03-25 13:54:10|3184.04|3176.34|3183.96|3176.26|3184.1|3176.4|3183.69|3175.99|33
1648216460000|2022-03-25 13:54:20|3183.95|3176.25|3184.15|3176.45|3185.2|3177.5|3183.95|3176.25|35
1648216470000|2022-03-25 13:54:30|3184.16|3176.46|3186.42|3178.72|3186.42|3178.72|3183.92|3176.22|31
1648216480000|2022-03-25 13:54:40|3186.38|3178.68|3187.47|3179.77|3187.66|3179.96|3186.23|3178.53|35
1648216490000|2022-03-25 13:54:50|3187.64|3179.94|3185.62|3177.92|3187.64|3179.94|3185.61|3177.91|39
1648216500000|2022-03-25 13:55:00|3185.63|3177.93|3186.95|3179.25|3187.1|3179.4|3185.63|3177.93|35
1648216510000|2022-03-25 13:55:10|3187.05|3179.35|3185.86|3178.16|3188.17|3180.47|3185.74|3178.04|39
1648216520000|2022-03-25 13:55:20|3186.37|3178.67|3186.12|3178.42|3187.42|3179.72|3186.12|3178.42|37
1648216530000|2022-03-25 13:55:30|3185.96|3178.26|3183.27|3175.57|3185.96|3178.26|3183.01|3175.31|38
1648216540000|2022-03-25 13:55:40|3183.31|3175.61|3182.77|3175.07|3183.31|3175.61|3182.77|3175.07|33
1648216550000|2022-03-25 13:55:50|3182.66|3174.96|3181.81|3174.11|3183.44|3175.74|3181.66|3173.96|39
1648216560000|2022-03-25 13:56:00|3181.98|3174.28|3182.27|3174.57|3182.27|3174.57|3180.29|3172.59|38
1648216570000|2022-03-25 13:56:10|3181.9|3174.2|3180.52|3172.82|3182|3174.3|3180.52|3172.82|39
1648216580000|2022-03-25 13:56:20|3180.51|3172.81|3180.69|3172.99|3181.06|3173.36|3179.68|3171.98|39
1648216590000|2022-03-25 13:56:30|3180.79|3173.09|3180.24|3172.54|3181.65|3173.95|3180.12|3172.42|33
1648216600000|2022-03-25 13:56:40|3180.03|3172.33|3181.31|3173.61|3181.31|3173.61|3179.85|3172.15|35
1648216610000|2022-03-25 13:56:50|3181.44|3173.74|3183.03|3175.33|3183.22|3175.52|3181.36|3173.66|32
1648216620000|2022-03-25 13:57:00|3183.13|3175.43|3181.99|3174.29|3183.14|3175.44|3181.75|3174.05|36
1648216630000|2022-03-25 13:57:10|3182.12|3174.42|3179.33|3171.63|3182.12|3174.42|3179.33|3171.63|34
1648216640000|2022-03-25 13:57:20|3179.31|3171.61|3179.08|3171.38|3179.39|3171.69|3178.55|3170.85|37
1648216650000|2022-03-25 13:57:30|3178.8|3171.1|3180.42|3172.72|3180.42|3172.72|3178.8|3171.1|39
1648216660000|2022-03-25 13:57:40|3180.37|3172.67|3179.98|3172.28|3180.49|3172.79|3179.88|3172.18|35
1648216670000|2022-03-25 13:57:50|3179.96|3172.26|3180.44|3172.74|3181.2|3173.5|3179.96|3172.26|37
1648216680000|2022-03-25 13:58:00|3180.4|3172.7|3179.45|3171.75|3180.4|3172.7|3179.37|3171.67|35
1648216690000|2022-03-25 13:58:10|3179.34|3171.64|3179.57|3171.87|3179.87|3172.17|3179.34|3171.64|32
1648216700000|2022-03-25 13:58:20|3179.72|3172.02|3179.72|3172.02|3179.82|3172.12|3179.13|3171.43|35
1648216710000|2022-03-25 13:58:30|3179.74|3172.04|3180.98|3173.28|3181.03|3173.33|3179.57|3171.87|30
1648216720000|2022-03-25 13:58:40|3181.05|3173.35|3180.87|3173.17|3181.16|3173.46|3180.86|3173.16|28
1648216730000|2022-03-25 13:58:50|3180.29|3172.59|3181.25|3173.55|3181.31|3173.61|3180.24|3172.54|36
1648216740000|2022-03-25 13:59:00|3181.5|3173.8|3181.37|3173.67|3181.81|3174.11|3180.95|3173.25|31
1648216750000|2022-03-25 13:59:10|3181.22|3173.52|3181.87|3174.17|3181.98|3174.28|3181.01|3173.31|25
1648216760000|2022-03-25 13:59:20|3181.88|3174.18|3180.24|3172.54|3181.91|3174.21|3180.17|3172.47|38
1648216770000|2022-03-25 13:59:30|3180.11|3172.41|3180.59|3172.89|3180.91|3173.21|3179.37|3171.67|35
1648216780000|2022-03-25 13:59:40|3180.58|3172.88|3180.37|3172.67|3180.63|3172.93|3180.16|3172.46|31
1648216790000|2022-03-25 13:59:50|3180.42|3172.72|3181.07|3173.37|3181.66|3173.96|3180.42|3172.72|34
1648216800000|2022-03-25 14:00:00|3181.03|3173.33|3180.18|3172.48|3181.85|3174.15|3180.07|3172.37|37
1648216810000|2022-03-25 14:00:10|3180.1|3172.4|3181.32|3173.62|3181.58|3173.88|3180.1|3172.4|38
1648216820000|2022-03-25 14:00:20|3181.37|3173.67|3180.86|3173.16|3181.37|3173.67|3180.39|3172.69|38
1648216830000|2022-03-25 14:00:30|3180.88|3173.18|3180.17|3172.47|3180.9|3173.2|3179.6|3171.9|37
1648216840000|2022-03-25 14:00:40|3180.25|3172.55|3180.74|3173.04|3180.74|3173.04|3180.25|3172.55|35
1648216850000|2022-03-25 14:00:50|3180.6|3172.9|3181.55|3173.85|3181.55|3173.85|3180.6|3172.9|39
1648216860000|2022-03-25 14:01:00|3181.81|3174.11|3182.52|3174.82|3182.83|3175.13|3181.8|3174.1|34
1648216870000|2022-03-25 14:01:10|3182.46|3174.76|3182.22|3174.52|3183.03|3175.33|3182.15|3174.45|33
1648216880000|2022-03-25 14:01:20|3182.32|3174.62|3183.59|3175.89|3183.97|3176.27|3182.22|3174.52|29
1648216890000|2022-03-25 14:01:30|3183.28|3175.58|3183.84|3176.14|3184.35|3176.65|3182.54|3174.84|29
1648216900000|2022-03-25 14:01:40|3183.91|3176.21|3184.73|3177.03|3185.55|3177.85|3183.84|3176.14|34
1648216910000|2022-03-25 14:01:50|3184.92|3177.22|3184.42|3176.72|3184.92|3177.22|3184.08|3176.38|31
1648216920000|2022-03-25 14:02:00|3185.06|3177.36|3183.96|3176.26|3185.24|3177.54|3183.96|3176.26|37
1648216930000|2022-03-25 14:02:10|3183.6|3175.9|3183.42|3175.72|3183.81|3176.11|3182.96|3175.26|38
1648216940000|2022-03-25 14:02:20|3183.48|3175.78|3183.57|3175.87|3183.57|3175.87|3182.58|3174.88|38
1648216950000|2022-03-25 14:02:30|3183.58|3175.88|3183.47|3175.77|3184.69|3176.99|3183.37|3175.67|36
1648216960000|2022-03-25 14:02:40|3183.51|3175.81|3182.87|3175.17|3183.57|3175.87|3182.63|3174.93|36
1648216970000|2022-03-25 14:02:50|3182.69|3174.99|3183.93|3176.23|3184.27|3176.57|3182.69|3174.99|28
1648216980000|2022-03-25 14:03:00|3183.92|3176.22|3183.11|3175.41|3184.16|3176.46|3182.9|3175.2|37
1648216990000|2022-03-25 14:03:10|3183|3175.3|3183.19|3175.49|3184.65|3176.95|3182.99|3175.29|35
1648217000000|2022-03-25 14:03:20|3183.2|3175.5|3182.79|3175.09|3183.2|3175.5|3182.25|3174.55|34
1648217010000|2022-03-25 14:03:30|3182.77|3175.07|3183.2|3175.5|3183.76|3176.06|3182.7|3175|34
1648217020000|2022-03-25 14:03:40|3183.3|3175.6|3184.45|3176.75|3184.71|3177.01|3183.26|3175.56|29
1648217030000|2022-03-25 14:03:50|3184.38|3176.68|3185.2|3177.5|3185.2|3177.5|3184.23|3176.53|36
1648217040000|2022-03-25 14:04:00|3185.19|3177.49|3185.45|3177.75|3186.88|3179.18|3185.11|3177.41|37
1648217050000|2022-03-25 14:04:10|3185.54|3177.84|3185.71|3178.01|3185.91|3178.21|3184.94|3177.24|39
1648217060000|2022-03-25 14:04:20|3185.65|3177.95|3186.63|3178.93|3186.67|3178.97|3185.61|3177.91|37
1648217070000|2022-03-25 14:04:30|3186.6|3178.9|3186.64|3178.94|3187.13|3179.43|3186.26|3178.56|38
1648217080000|2022-03-25 14:04:40|3186.62|3178.92|3187.25|3179.55|3188.23|3180.53|3186.32|3178.62|36
1648217090000|2022-03-25 14:04:50|3187.13|3179.43|3186.92|3179.22|3187.48|3179.78|3186.89|3179.19|38
1648217100000|2022-03-25 14:05:00|3187|3179.3|3188.3|3180.6|3188.97|3181.27|3186.92|3179.22|34
1648217110000|2022-03-25 14:05:10|3188.68|3180.98|3187.43|3179.73|3188.79|3181.09|3187.43|3179.73|37
1648217120000|2022-03-25 14:05:20|3187.51|3179.81|3186.5|3178.8|3187.51|3179.81|3185.47|3177.77|34
1648217130000|2022-03-25 14:05:30|3186.6|3178.9|3185.53|3177.83|3186.6|3178.9|3185.48|3177.78|39
1648217140000|2022-03-25 14:05:40|3185.9|3178.2|3186.43|3178.73|3186.51|3178.81|3185.84|3178.14|36
1648217150000|2022-03-25 14:05:50|3186.52|3178.82|3187.17|3179.47|3188.25|3180.55|3186.2|3178.5|32
1648217160000|2022-03-25 14:06:00|3187.14|3179.44|3187.9|3180.2|3187.97|3180.27|3187.14|3179.44|38
1648217170000|2022-03-25 14:06:10|3187.93|3180.23|3187.75|3180.05|3187.94|3180.24|3187.38|3179.68|34
1648217180000|2022-03-25 14:06:20|3187.74|3180.04|3187.85|3180.15|3188.07|3180.37|3187.7|3180|34
1648217190000|2022-03-25 14:06:30|3187.86|3180.16|3187.84|3180.14|3188.32|3180.62|3187.68|3179.98|35
1648217200000|2022-03-25 14:06:40|3187.81|3180.11|3187.83|3180.13|3187.97|3180.27|3187.72|3180.02|32
1648217210000|2022-03-25 14:06:50|3187.85|3180.15|3187.33|3179.63|3188|3180.3|3187.06|3179.36|38
1648217220000|2022-03-25 14:07:00|3187.35|3179.65|3185.03|3177.33|3187.38|3179.68|3184.9|3177.2|39
1648217230000|2022-03-25 14:07:10|3185.1|3177.4|3184.4|3176.7|3185.1|3177.4|3183.48|3175.78|40
1648217240000|2022-03-25 14:07:20|3184.53|3176.83|3183.25|3175.55|3184.63|3176.93|3183.25|3175.55|37
1648217250000|2022-03-25 14:07:30|3183.33|3175.63|3182.59|3174.89|3183.33|3175.63|3182.07|3174.37|38
1648217260000|2022-03-25 14:07:40|3182.55|3174.85|3183.13|3175.43|3183.75|3176.05|3181.77|3174.07|40
1648217270000|2022-03-25 14:07:50|3183.14|3175.44|3183.73|3176.03|3183.8|3176.1|3182.9|3175.2|36
1648217280000|2022-03-25 14:08:00|3183.42|3175.72|3180.78|3173.08|3183.5|3175.8|3180.17|3172.47|35
1648217290000|2022-03-25 14:08:10|3180.61|3172.91|3181.45|3173.75|3181.76|3174.06|3180.39|3172.69|34
1648217300000|2022-03-25 14:08:20|3181.49|3173.79|3183.65|3175.95|3183.69|3175.99|3180.95|3173.25|36
1648217310000|2022-03-25 14:08:30|3183.51|3175.81|3184.41|3176.71|3184.41|3176.71|3182.73|3175.03|38
1648217320000|2022-03-25 14:08:40|3184.37|3176.67|3183.07|3175.37|3184.37|3176.67|3182.64|3174.94|36
1648217330000|2022-03-25 14:08:50|3183.13|3175.43|3184.28|3176.58|3185.23|3177.53|3183.03|3175.33|37
1648217340000|2022-03-25 14:09:00|3184.32|3176.62|3182.89|3175.19|3184.65|3176.95|3182.89|3175.19|38
1648217350000|2022-03-25 14:09:10|3183.07|3175.37|3183.54|3175.84|3183.63|3175.93|3182.89|3175.19|35
1648217360000|2022-03-25 14:09:20|3183.53|3175.83|3184.33|3176.63|3185.08|3177.38|3183.53|3175.83|36
1648217370000|2022-03-25 14:09:30|3184.35|3176.65|3183.8|3176.1|3184.39|3176.69|3183.78|3176.08|23
1648217380000|2022-03-25 14:09:40|3183.79|3176.09|3183.99|3176.29|3184.08|3176.38|3182.76|3175.06|39
1648217390000|2022-03-25 14:09:50|3184|3176.3|3184|3176.3|3184.49|3176.79|3183.63|3175.93|36
1648217400000|2022-03-25 14:10:00|3183.99|3176.29|3183.53|3175.83|3184.2|3176.5|3183.51|3175.81|34
1648217410000|2022-03-25 14:10:10|3183.39|3175.69|3183.73|3176.03|3183.73|3176.03|3182.86|3175.16|38
1648217420000|2022-03-25 14:10:20|3183.51|3175.81|3182.52|3174.82|3184.19|3176.49|3182.51|3174.81|39
1648217430000|2022-03-25 14:10:30|3182.43|3174.73|3180.93|3173.23|3182.43|3174.73|3180.69|3172.99|39
1648217440000|2022-03-25 14:10:40|3180.51|3172.81|3182.33|3174.63|3182.37|3174.67|3179.49|3171.79|40
1648217450000|2022-03-25 14:10:50|3182.3|3174.6|3181.08|3173.38|3182.34|3174.64|3181.02|3173.32|38
1648217460000|2022-03-25 14:11:00|3180.94|3173.24|3179.85|3172.15|3180.95|3173.25|3179.75|3172.05|33
1648217470000|2022-03-25 14:11:10|3179.83|3172.13|3181.21|3173.51|3181.26|3173.56|3179.61|3171.91|37
1648217480000|2022-03-25 14:11:20|3181.2|3173.5|3182.12|3174.42|3182.12|3174.42|3181.04|3173.34|37
1648217490000|2022-03-25 14:11:30|3182.01|3174.31|3180.78|3173.08|3182.63|3174.93|3180.72|3173.02|38
1648217500000|2022-03-25 14:11:40|3180.71|3173.01|3181.24|3173.54|3181.31|3173.61|3180.3|3172.6|34
1648217510000|2022-03-25 14:11:50|3181.36|3173.66|3180.66|3172.96|3181.44|3173.74|3180.59|3172.89|31
1648217520000|2022-03-25 14:12:00|3180.58|3172.88|3180.8|3173.1|3180.93|3173.23|3179.87|3172.17|35
1648217530000|2022-03-25 14:12:10|3180.77|3173.07|3181.2|3173.5|3181.89|3174.19|3180.74|3173.04|28
1648217540000|2022-03-25 14:12:20|3181.49|3173.79|3180.18|3172.48|3181.49|3173.79|3180.04|3172.34|29
1648217550000|2022-03-25 14:12:30|3180.56|3172.86|3180.05|3172.35|3180.56|3172.86|3179.94|3172.24|31
1648217560000|2022-03-25 14:12:40|3180.1|3172.4|3178.98|3171.28|3180.1|3172.4|3178.52|3170.82|37
1648217570000|2022-03-25 14:12:50|3179.02|3171.32|3177.52|3169.82|3179.02|3171.32|3177.32|3169.62|39
1648217580000|2022-03-25 14:13:00|3177.35|3169.65|3177.02|3169.32|3177.9|3170.2|3176.87|3169.17|37
1648217590000|2022-03-25 14:13:10|3177|3169.3|3178.43|3170.73|3178.43|3170.73|3176.76|3169.06|38
1648217600000|2022-03-25 14:13:20|3177.79|3170.09|3180.25|3172.55|3180.25|3172.55|3177.79|3170.09|37
1648217610000|2022-03-25 14:13:30|3180.09|3172.39|3179.09|3171.39|3180.23|3172.53|3178.79|3171.09|35
1648217620000|2022-03-25 14:13:40|3179.05|3171.35|3178.54|3170.84|3179.05|3171.35|3178.4|3170.7|32
1648217630000|2022-03-25 14:13:50|3179.37|3171.67|3179.1|3171.4|3179.41|3171.71|3178.8|3171.1|36
1648217640000|2022-03-25 14:14:00|3178.97|3171.27|3178.63|3170.93|3179.08|3171.38|3178.63|3170.93|33
1648217650000|2022-03-25 14:14:10|3178.7|3171|3176.58|3168.88|3178.92|3171.22|3176.53|3168.83|36
1648217660000|2022-03-25 14:14:20|3176.56|3168.86|3174.06|3166.36|3176.56|3168.86|3173.87|3166.17|39
1648217670000|2022-03-25 14:14:30|3173.96|3166.26|3173.76|3166.06|3173.98|3166.28|3173.53|3165.83|35
1648217680000|2022-03-25 14:14:40|3173.68|3165.98|3171.93|3164.23|3173.78|3166.08|3171.93|3164.23|39
1648217690000|2022-03-25 14:14:50|3171.85|3164.15|3170.2|3162.5|3172|3164.3|3170.13|3162.43|39
1648217700000|2022-03-25 14:15:00|3170.24|3162.54|3172.08|3164.38|3172.08|3164.38|3169.78|3162.08|35
1648217710000|2022-03-25 14:15:10|3172.44|3164.74|3168.97|3161.27|3172.44|3164.74|3168.97|3161.27|38
1648217720000|2022-03-25 14:15:20|3168.93|3161.23|3167.95|3160.25|3168.93|3161.23|3167.95|3160.25|37
1648217730000|2022-03-25 14:15:30|3168.08|3160.38|3167.5|3159.8|3168.08|3160.38|3167.16|3159.46|38
1648217740000|2022-03-25 14:15:40|3167.48|3159.78|3167.39|3159.69|3168.06|3160.36|3167.24|3159.54|38
1648217750000|2022-03-25 14:15:50|3167.41|3159.71|3167.48|3159.78|3167.73|3160.03|3167.24|3159.54|35
1648217760000|2022-03-25 14:16:00|3167.57|3159.87|3167.17|3159.47|3167.93|3160.23|3167.15|3159.45|34
1648217770000|2022-03-25 14:16:10|3167.18|3159.48|3165.03|3157.33|3167.33|3159.63|3165.03|3157.33|36
1648217780000|2022-03-25 14:16:20|3164.82|3157.12|3163.24|3155.54|3165.11|3157.41|3163.21|3155.51|38
1648217790000|2022-03-25 14:16:30|3163|3155.3|3164.89|3157.19|3164.95|3157.25|3162.85|3155.15|39
1648217800000|2022-03-25 14:16:40|3164.92|3157.22|3164.59|3156.89|3165.7|3158|3164.33|3156.63|39
1648217810000|2022-03-25 14:16:50|3164.02|3156.32|3166.66|3158.96|3166.89|3159.19|3164.02|3156.32|35
1648217820000|2022-03-25 14:17:00|3166.98|3159.28|3168.34|3160.64|3168.34|3160.64|3166.98|3159.28|31
1648217830000|2022-03-25 14:17:10|3168.11|3160.41|3168.98|3161.28|3169.6|3161.9|3168.11|3160.41|33
1648217840000|2022-03-25 14:17:20|3169.04|3161.34|3169.64|3161.94|3169.64|3161.94|3168.91|3161.21|35
1648217850000|2022-03-25 14:17:30|3169.27|3161.57|3171.01|3163.31|3171.19|3163.49|3169.25|3161.55|36
1648217860000|2022-03-25 14:17:40|3171|3163.3|3169.07|3161.37|3171|3163.3|3167.94|3160.24|38
1648217870000|2022-03-25 14:17:50|3169.22|3161.52|3170.18|3162.48|3170.81|3163.11|3168.98|3161.28|37
1648217880000|2022-03-25 14:18:00|3170.16|3162.46|3168|3160.3|3170.16|3162.46|3167.86|3160.16|39
1648217890000|2022-03-25 14:18:10|3168.01|3160.31|3169.4|3161.7|3169.73|3162.03|3168.01|3160.31|35
1648217900000|2022-03-25 14:18:20|3169.48|3161.78|3172.08|3164.38|3172.49|3164.79|3169.48|3161.78|35
1648217910000|2022-03-25 14:18:30|3172.14|3164.44|3172.39|3164.69|3172.62|3164.92|3171.8|3164.1|35
1648217920000|2022-03-25 14:18:40|3172.41|3164.71|3173.11|3165.41|3173.12|3165.42|3172.27|3164.57|38
1648217930000|2022-03-25 14:18:50|3173.05|3165.35|3173.57|3165.87|3173.57|3165.87|3172.85|3165.15|31
1648217940000|2022-03-25 14:19:00|3173.6|3165.9|3174.9|3167.2|3174.93|3167.23|3173.42|3165.72|32
1648217950000|2022-03-25 14:19:10|3174.11|3166.41|3174.41|3166.71|3174.97|3167.27|3172.85|3165.15|35
1648217960000|2022-03-25 14:19:20|3174.4|3166.7|3174.81|3167.11|3174.81|3167.11|3174.24|3166.54|38
1648217970000|2022-03-25 14:19:30|3174.34|3166.64|3172.66|3164.96|3174.8|3167.1|3172.64|3164.94|35
1648217980000|2022-03-25 14:19:40|3172.36|3164.66|3171.73|3164.03|3172.36|3164.66|3171.33|3163.63|32
1648217990000|2022-03-25 14:19:50|3171.5|3163.8|3172.31|3164.61|3172.55|3164.85|3171.4|3163.7|36
1648218000000|2022-03-25 14:20:00|3172.3|3164.6|3172.7|3165|3172.72|3165.02|3172.3|3164.6|29
1648218010000|2022-03-25 14:20:10|3172.71|3165.01|3173.66|3165.96|3173.71|3166.01|3172.63|3164.93|30
1648218020000|2022-03-25 14:20:20|3173.65|3165.95|3173.23|3165.53|3173.65|3165.95|3172.95|3165.25|34
1648218030000|2022-03-25 14:20:30|3173.16|3165.46|3173.06|3165.36|3173.31|3165.61|3172.83|3165.13|31
1648218040000|2022-03-25 14:20:40|3172.97|3165.27|3173.1|3165.4|3173.17|3165.47|3172.88|3165.18|19
1648218050000|2022-03-25 14:20:50|3173.09|3165.39|3173.48|3165.78|3173.5|3165.8|3173.05|3165.35|21
1648218060000|2022-03-25 14:21:00|3173.38|3165.68|3173.43|3165.73|3173.67|3165.97|3173.27|3165.57|29
1648218070000|2022-03-25 14:21:10|3173.59|3165.89|3174.31|3166.61|3174.54|3166.84|3173.36|3165.66|28
1648218080000|2022-03-25 14:21:20|3174.45|3166.75|3174.73|3167.03|3174.81|3167.11|3174.31|3166.61|29
1648218090000|2022-03-25 14:21:30|3174.48|3166.78|3175.28|3167.58|3175.37|3167.67|3174.42|3166.72|34
1648218100000|2022-03-25 14:21:40|3175.15|3167.45|3175.21|3167.51|3175.8|3168.1|3175.15|3167.45|32
1648218110000|2022-03-25 14:21:50|3175.2|3167.5|3174.79|3167.09|3175.23|3167.53|3174.66|3166.96|36
1648218120000|2022-03-25 14:22:00|3174.81|3167.11|3174.64|3166.94|3174.85|3167.15|3174.5|3166.8|32
1648218130000|2022-03-25 14:22:10|3174.61|3166.91|3174.67|3166.97|3174.88|3167.18|3174.56|3166.86|16
1648218140000|2022-03-25 14:22:20|3174.7|3167|3176.24|3168.54|3176.52|3168.82|3174.7|3167|26
1648218150000|2022-03-25 14:22:30|3176.25|3168.55|3177.7|3170|3178.22|3170.52|3175.96|3168.26|32
1648218160000|2022-03-25 14:22:40|3177.71|3170.01|3176.73|3169.03|3177.71|3170.01|3176.62|3168.92|37
1648218170000|2022-03-25 14:22:50|3176.75|3169.05|3176.69|3168.99|3177.2|3169.5|3176.66|3168.96|33
1648218180000|2022-03-25 14:23:00|3176.75|3169.05|3177.99|3170.29|3178.11|3170.41|3176.75|3169.05|26
1648218190000|2022-03-25 14:23:10|3177.98|3170.28|3179.52|3171.82|3179.72|3172.02|3177.98|3170.28|37
1648218200000|2022-03-25 14:23:20|3179.55|3171.85|3179.01|3171.31|3179.78|3172.08|3178.97|3171.27|37
1648218210000|2022-03-25 14:23:30|3178.9|3171.2|3179.37|3171.67|3180|3172.3|3178.81|3171.11|35
1648218220000|2022-03-25 14:23:40|3179.49|3171.79|3180.23|3172.53|3180.34|3172.64|3179.07|3171.37|29
1648218230000|2022-03-25 14:23:50|3180.27|3172.57|3181.22|3173.52|3181.3|3173.6|3179.94|3172.24|25
1648218240000|2022-03-25 14:24:00|3181.47|3173.77|3181.7|3174|3182|3174.3|3180.95|3173.25|37
1648218250000|2022-03-25 14:24:10|3181.44|3173.74|3182.49|3174.79|3182.57|3174.87|3181.38|3173.68|33
1648218260000|2022-03-25 14:24:20|3182.55|3174.85|3182.56|3174.86|3182.59|3174.89|3182.07|3174.37|31
1648218270000|2022-03-25 14:24:30|3182.58|3174.88|3182.89|3175.19|3183.06|3175.36|3182.38|3174.68|29
1648218280000|2022-03-25 14:24:40|3182.57|3174.87|3182.77|3175.07|3183.02|3175.32|3182.04|3174.34|32
1648218290000|2022-03-25 14:24:50|3182.78|3175.08|3181.49|3173.79|3183.07|3175.37|3180.98|3173.28|39
1648218300000|2022-03-25 14:25:00|3181.47|3173.77|3182.82|3175.12|3182.82|3175.12|3180.94|3173.24|37
1648218310000|2022-03-25 14:25:10|3183.01|3175.31|3181.77|3174.07|3183.09|3175.39|3181.64|3173.94|36
1648218320000|2022-03-25 14:25:20|3181.86|3174.16|3181.93|3174.23|3182.85|3175.15|3181.3|3173.6|36
1648218330000|2022-03-25 14:25:30|3181.92|3174.22|3181.74|3174.04|3181.95|3174.25|3181.33|3173.63|35
1648218340000|2022-03-25 14:25:40|3181.57|3173.87|3180.99|3173.29|3181.77|3174.07|3180.92|3173.22|31
1648218350000|2022-03-25 14:25:50|3181.1|3173.4|3181.38|3173.68|3181.38|3173.68|3180.9|3173.2|34
1648218360000|2022-03-25 14:26:00|3181.36|3173.66|3181.74|3174.04|3181.74|3174.04|3181.32|3173.62|37
1648218370000|2022-03-25 14:26:10|3181.73|3174.03|3182.15|3174.45|3182.15|3174.45|3181.42|3173.72|25
1648218380000|2022-03-25 14:26:20|3182.22|3174.52|3183.2|3175.5|3183.2|3175.5|3182.22|3174.52|17
1648218390000|2022-03-25 14:26:30|3183.02|3175.32|3184.45|3176.75|3185.46|3177.76|3182.9|3175.2|31
1648218400000|2022-03-25 14:26:40|3184.44|3176.74|3184.4|3176.7|3185.29|3177.59|3184.18|3176.48|34
1648218410000|2022-03-25 14:26:50|3184.42|3176.72|3184.29|3176.59|3184.45|3176.75|3183.9|3176.2|25
1648218420000|2022-03-25 14:27:00|3184.28|3176.58|3183.85|3176.15|3184.28|3176.58|3183.14|3175.44|35
1648218430000|2022-03-25 14:27:10|3183.89|3176.19|3183.29|3175.59|3184.26|3176.56|3183.27|3175.57|30
1648218440000|2022-03-25 14:27:20|3183.22|3175.52|3183.18|3175.48|3183.41|3175.71|3182.76|3175.06|32
1648218450000|2022-03-25 14:27:30|3183.06|3175.36|3183.15|3175.45|3183.24|3175.54|3182.94|3175.24|28
1648218460000|2022-03-25 14:27:40|3183.18|3175.48|3183.61|3175.91|3183.64|3175.94|3183.12|3175.42|25
1648218470000|2022-03-25 14:27:50|3183.6|3175.9|3183.45|3175.75|3184.19|3176.49|3183.17|3175.47|36
1648218480000|2022-03-25 14:28:00|3183.47|3175.77|3183.05|3175.35|3183.68|3175.98|3183.04|3175.34|34
1648218490000|2022-03-25 14:28:10|3182.99|3175.29|3183|3175.3|3183.51|3175.81|3182.98|3175.28|37
1648218500000|2022-03-25 14:28:20|3183.08|3175.38|3181.47|3173.77|3183.09|3175.39|3181.47|3173.77|32
1648218510000|2022-03-25 14:28:30|3181.46|3173.76|3180.55|3172.85|3181.5|3173.8|3180.12|3172.42|34
1648218520000|2022-03-25 14:28:40|3180.8|3173.1|3180.55|3172.85|3181.17|3173.47|3180.55|3172.85|32
1648218530000|2022-03-25 14:28:50|3180.53|3172.83|3180.39|3172.69|3180.59|3172.89|3180.2|3172.5|39
1648218540000|2022-03-25 14:29:00|3180.32|3172.62|3180.25|3172.55|3180.8|3173.1|3180.25|3172.55|28
1648218550000|2022-03-25 14:29:10|3180.2|3172.5|3179.3|3171.6|3180.34|3172.64|3179.3|3171.6|37
1648218560000|2022-03-25 14:29:20|3179.74|3172.04|3178.58|3170.88|3179.98|3172.28|3178.58|3170.88|36
1648218570000|2022-03-25 14:29:30|3178.59|3170.89|3179.15|3171.45|3179.15|3171.45|3178.47|3170.77|36
1648218580000|2022-03-25 14:29:40|3179.1|3171.4|3178.47|3170.77|3179.18|3171.48|3178.45|3170.75|31
1648218590000|2022-03-25 14:29:50|3178.46|3170.76|3178.26|3170.56|3178.49|3170.79|3178.08|3170.38|33
1648218600000|2022-03-25 14:30:00|3178.27|3170.57|3179.68|3171.98|3179.68|3171.98|3178.08|3170.38|31
1648218610000|2022-03-25 14:30:10|3179.66|3171.96|3178.62|3170.92|3179.86|3172.16|3178.62|3170.92|38
1648218620000|2022-03-25 14:30:20|3178.6|3170.9|3179.7|3172|3179.7|3172|3178.46|3170.76|34
1648218630000|2022-03-25 14:30:30|3179.85|3172.15|3180.02|3172.32|3180.02|3172.32|3179.04|3171.34|35
1648218640000|2022-03-25 14:30:40|3180.01|3172.31|3179.81|3172.11|3180.02|3172.32|3179.53|3171.83|23
1648218650000|2022-03-25 14:30:50|3179.8|3172.1|3177.83|3170.13|3179.82|3172.12|3177.48|3169.78|38
1648218660000|2022-03-25 14:31:00|3177.81|3170.11|3179.29|3171.59|3179.7|3172|3177.81|3170.11|36
1648218670000|2022-03-25 14:31:10|3179.27|3171.57|3179|3171.3|3179.56|3171.86|3179|3171.3|30
1648218680000|2022-03-25 14:31:20|3178.95|3171.25|3179.12|3171.42|3179.6|3171.9|3178.72|3171.02|33
1648218690000|2022-03-25 14:31:30|3179.11|3171.41|3178.85|3171.15|3179.17|3171.47|3178.79|3171.09|33
1648218700000|2022-03-25 14:31:40|3178.96|3171.26|3178.5|3170.8|3178.96|3171.26|3178.2|3170.5|31
1648218710000|2022-03-25 14:31:50|3178.37|3170.67|3178.88|3171.18|3179.11|3171.41|3178.37|3170.67|38
1648218720000|2022-03-25 14:32:00|3179.04|3171.34|3177.9|3170.2|3179.04|3171.34|3177.52|3169.82|34
1648218730000|2022-03-25 14:32:10|3177.84|3170.14|3177.5|3169.8|3178.43|3170.73|3177.5|3169.8|32
1648218740000|2022-03-25 14:32:20|3177.43|3169.73|3177.8|3170.1|3178.24|3170.54|3177.31|3169.61|36
1648218750000|2022-03-25 14:32:30|3177.82|3170.12|3177.02|3169.32|3177.82|3170.12|3177.02|3169.32|28
1648218760000|2022-03-25 14:32:40|3177.05|3169.35|3176.39|3168.69|3177.08|3169.38|3176.36|3168.66|33
1648218770000|2022-03-25 14:32:50|3176.34|3168.64|3177.51|3169.81|3177.85|3170.15|3176.34|3168.64|24
1648218780000|2022-03-25 14:33:00|3177.55|3169.85|3177.58|3169.88|3178.58|3170.88|3177.55|3169.85|32
1648218790000|2022-03-25 14:33:10|3177.69|3169.99|3177.46|3169.76|3177.71|3170.01|3177.05|3169.35|29
1648218800000|2022-03-25 14:33:20|3177.5|3169.8|3177.59|3169.89|3177.7|3170|3177.21|3169.51|32
1648218810000|2022-03-25 14:33:30|3177.76|3170.06|3179.42|3171.72|3179.55|3171.85|3177.76|3170.06|34
1648218820000|2022-03-25 14:33:40|3179.67|3171.97|3178.44|3170.74|3179.67|3171.97|3178.44|3170.74|23
1648218830000|2022-03-25 14:33:50|3178.16|3170.46|3179.34|3171.64|3179.81|3172.11|3177.95|3170.25|33
1648218840000|2022-03-25 14:34:00|3179.38|3171.68|3178.98|3171.28|3179.91|3172.21|3178.6|3170.9|25
1648218850000|2022-03-25 14:34:10|3178.99|3171.29|3178.81|3171.11|3179.91|3172.21|3178.57|3170.87|37
1648218860000|2022-03-25 14:34:20|3178.82|3171.12|3178.27|3170.57|3179.02|3171.32|3177.85|3170.15|33
1648218870000|2022-03-25 14:34:30|3178.42|3170.72|3179.21|3171.51|3179.21|3171.51|3178.34|3170.64|31
1648218880000|2022-03-25 14:34:40|3178.85|3171.15|3179.38|3171.68|3180.17|3172.47|3178.75|3171.05|34
1648218890000|2022-03-25 14:34:50|3179.61|3171.91|3179.17|3171.47|3180.67|3172.97|3178.78|3171.08|36
1648218900000|2022-03-25 14:35:00|3179.54|3171.84|3181.72|3174.02|3182.8|3175.1|3179.27|3171.57|33
1648218910000|2022-03-25 14:35:10|3181.75|3174.05|3180.99|3173.29|3182.04|3174.34|3180.99|3173.29|34
1648218920000|2022-03-25 14:35:20|3180.92|3173.22|3181.8|3174.1|3182.04|3174.34|3180.92|3173.22|36
1648218930000|2022-03-25 14:35:30|3181.89|3174.19|3181.68|3173.98|3181.92|3174.22|3181.08|3173.38|35
1648218940000|2022-03-25 14:35:40|3181.17|3173.47|3181.3|3173.6|3181.86|3174.16|3181.09|3173.39|33
1648218950000|2022-03-25 14:35:50|3181.35|3173.65|3180.55|3172.85|3181.39|3173.69|3180.5|3172.8|33
1648218960000|2022-03-25 14:36:00|3180.6|3172.9|3181.23|3173.53|3181.23|3173.53|3180.26|3172.56|38
1648218970000|2022-03-25 14:36:10|3181.12|3173.42|3181.2|3173.5|3181.54|3173.84|3181.12|3173.42|23
1648218980000|2022-03-25 14:36:20|3181.11|3173.41|3181.42|3173.72|3181.96|3174.26|3181.06|3173.36|36
1648218990000|2022-03-25 14:36:30|3181.33|3173.63|3181.79|3174.09|3182.25|3174.55|3181.21|3173.51|38
1648219000000|2022-03-25 14:36:40|3181.76|3174.06|3182.48|3174.78|3182.82|3175.12|3181.52|3173.82|34
1648219010000|2022-03-25 14:36:50|3182.45|3174.75|3182.46|3174.76|3182.85|3175.15|3182.23|3174.53|30
1648219020000|2022-03-25 14:37:00|3182.37|3174.67|3181.33|3173.63|3182.38|3174.68|3181.33|3173.63|32
1648219030000|2022-03-25 14:37:10|3181.31|3173.61|3181.02|3173.32|3181.31|3173.61|3180.93|3173.23|32
1648219040000|2022-03-25 14:37:20|3181.01|3173.31|3181.07|3173.37|3181.15|3173.45|3180.95|3173.25|28
1648219050000|2022-03-25 14:37:30|3181.08|3173.38|3181.1|3173.4|3181.49|3173.79|3180.66|3172.96|26
1648219060000|2022-03-25 14:37:40|3181.11|3173.41|3181.11|3173.41|3181.34|3173.64|3180.85|3173.15|33
1648219070000|2022-03-25 14:37:50|3181.13|3173.43|3181.26|3173.56|3181.26|3173.56|3180.27|3172.57|32
1648219080000|2022-03-25 14:38:00|3181.18|3173.48|3183.09|3175.39|3183.21|3175.51|3181.1|3173.4|38
1648219090000|2022-03-25 14:38:10|3183.03|3175.33|3183.88|3176.18|3183.88|3176.18|3182.32|3174.62|37
1648219100000|2022-03-25 14:38:20|3183.9|3176.2|3184.12|3176.42|3184.3|3176.6|3183.59|3175.89|33
1648219110000|2022-03-25 14:38:30|3184.13|3176.43|3184.04|3176.34|3184.63|3176.93|3183.85|3176.15|33
1648219120000|2022-03-25 14:38:40|3184.05|3176.35|3184.4|3176.7|3184.4|3176.7|3183.53|3175.83|19
1648219130000|2022-03-25 14:38:50|3183.99|3176.29|3184.42|3176.72|3184.5|3176.8|3183.88|3176.18|33
1648219140000|2022-03-25 14:39:00|3184.36|3176.66|3183.71|3176.01|3184.36|3176.66|3182.87|3175.17|30
1648219150000|2022-03-25 14:39:10|3183.74|3176.04|3184.02|3176.32|3184.27|3176.57|3183.63|3175.93|33
1648219160000|2022-03-25 14:39:20|3183.94|3176.24|3184.13|3176.43|3184.34|3176.64|3183.94|3176.24|33
1648219170000|2022-03-25 14:39:30|3183.48|3175.78|3183.11|3175.41|3184.1|3176.4|3182.68|3174.98|30
1648219180000|2022-03-25 14:39:40|3183.09|3175.39|3184.12|3176.42|3184.12|3176.42|3183.09|3175.39|19
1648219190000|2022-03-25 14:39:50|3184.07|3176.37|3184.42|3176.72|3184.88|3177.18|3183.68|3175.98|38
1648219200000|2022-03-25 14:40:00|3184.69|3176.99|3184.16|3176.46|3184.7|3177|3183.76|3176.06|16
1648219210000|2022-03-25 14:40:10|3184.12|3176.42|3183.65|3175.95|3184.17|3176.47|3183.47|3175.77|32
1648219220000|2022-03-25 14:40:20|3183.63|3175.93|3184.14|3176.44|3184.28|3176.58|3183.26|3175.56|32
1648219230000|2022-03-25 14:40:30|3184.13|3176.43|3183.76|3176.06|3184.2|3176.5|3183.74|3176.04|8
1648219240000|2022-03-25 14:40:40|3183.79|3176.09|3183.71|3176.01|3183.85|3176.15|3183.7|3176|17
1648219250000|2022-03-25 14:40:50|3183.79|3176.09|3184.11|3176.41|3185.19|3177.49|3183.79|3176.09|16
1648219260000|2022-03-25 14:41:00|3184.34|3176.64|3185.48|3177.78|3186.63|3178.93|3184.33|3176.63|21
1648219270000|2022-03-25 14:41:10|3185.51|3177.81|3186.76|3179.06|3186.79|3179.09|3184.35|3176.65|28
1648219280000|2022-03-25 14:41:20|3186.33|3178.63|3187.1|3179.4|3187.1|3179.4|3185.4|3177.7|34
1648219290000|2022-03-25 14:41:30|3186.73|3179.03|3186.45|3178.75|3187.1|3179.4|3185.51|3177.81|27
1648219300000|2022-03-25 14:41:40|3186.75|3179.05|3185.75|3178.05|3187.83|3180.13|3185.75|3178.05|26
1648219310000|2022-03-25 14:41:50|3186.3|3178.6|3186.52|3178.82|3187.88|3180.18|3185.83|3178.13|25
1648219320000|2022-03-25 14:42:00|3187.39|3179.69|3188.2|3180.5|3188.22|3180.52|3186.58|3178.88|30
1648219330000|2022-03-25 14:42:10|3188.31|3180.61|3187.27|3179.57|3188.71|3181.01|3186.1|3178.4|36
1648219340000|2022-03-25 14:42:20|3187.43|3179.73|3188.68|3180.98|3188.78|3181.08|3186.36|3178.66|35
1648219350000|2022-03-25 14:42:30|3188.06|3180.36|3187.64|3179.94|3189.05|3181.35|3187.13|3179.43|32
1648219360000|2022-03-25 14:42:40|3187.81|3180.11|3188.11|3180.41|3188.11|3180.41|3187.6|3179.9|28
1648219370000|2022-03-25 14:42:50|3187.92|3180.22|3187.34|3179.64|3188.8|3181.1|3187.34|3179.64|21
1648219380000|2022-03-25 14:43:00|3187.35|3179.65|3187.92|3180.22|3187.97|3180.27|3187.35|3179.65|29
1648219390000|2022-03-25 14:43:10|3187.97|3180.27|3187.33|3179.63|3187.97|3180.27|3187.12|3179.42|20
1648219400000|2022-03-25 14:43:20|3187.82|3180.12|3187.76|3180.06|3187.82|3180.12|3187.33|3179.63|8
1648219410000|2022-03-25 14:43:30|3187.59|3179.89|3187.29|3179.59|3187.64|3179.94|3187.03|3179.33|31
1648219420000|2022-03-25 14:43:40|3187.3|3179.6|3185.7|3178|3187.37|3179.67|3185.66|3177.96|35
1648219430000|2022-03-25 14:43:50|3185.67|3177.97|3185.74|3178.04|3186.07|3178.37|3185.41|3177.71|33
1648219440000|2022-03-25 14:44:00|3185.72|3178.02|3185.21|3177.51|3186.21|3178.51|3185.21|3177.51|32
1648219450000|2022-03-25 14:44:10|3185.31|3177.61|3184.82|3177.12|3185.31|3177.61|3183.54|3175.84|34
1648219460000|2022-03-25 14:44:20|3184.68|3176.98|3184.72|3177.02|3184.91|3177.21|3184.53|3176.83|32
1648219470000|2022-03-25 14:44:30|3184.74|3177.04|3184.78|3177.08|3185.22|3177.52|3184.54|3176.84|37
1648219480000|2022-03-25 14:44:40|3184.25|3176.55|3183.37|3175.67|3184.59|3176.89|3183.35|3175.65|29
1648219490000|2022-03-25 14:44:50|3183.6|3175.9|3185.62|3177.92|3185.68|3177.98|3183.59|3175.89|32
1648219500000|2022-03-25 14:45:00|3185.31|3177.61|3183.67|3175.97|3185.31|3177.61|3183.38|3175.68|26
1648219510000|2022-03-25 14:45:10|3183.73|3176.03|3184.05|3176.35|3184.08|3176.38|3183.46|3175.76|35
1648219520000|2022-03-25 14:45:20|3184.14|3176.44|3184.93|3177.23|3185.35|3177.65|3184.14|3176.44|36
1648219530000|2022-03-25 14:45:30|3184.91|3177.21|3184.95|3177.25|3185.11|3177.41|3184.86|3177.16|32
1648219540000|2022-03-25 14:45:40|3184.93|3177.23|3184.38|3176.68|3185.05|3177.35|3184.38|3176.68|32
1648219550000|2022-03-25 14:45:50|3184.37|3176.67|3184.29|3176.59|3184.54|3176.84|3183.92|3176.22|30
1648219560000|2022-03-25 14:46:00|3184.31|3176.61|3185.51|3177.81|3185.51|3177.81|3184.31|3176.61|36
1648219570000|2022-03-25 14:46:10|3185.61|3177.91|3186.77|3179.07|3187.07|3179.37|3185.33|3177.63|36
1648219580000|2022-03-25 14:46:20|3186.75|3179.05|3187.49|3179.79|3187.54|3179.84|3186.71|3179.01|34
1648219590000|2022-03-25 14:46:30|3187.36|3179.66|3187.67|3179.97|3187.74|3180.04|3187.21|3179.51|32
1648219600000|2022-03-25 14:46:40|3187.57|3179.87|3187.01|3179.31|3187.73|3180.03|3186.97|3179.27|33
1648219610000|2022-03-25 14:46:50|3186.95|3179.25|3186.22|3178.52|3187.01|3179.31|3185.6|3177.9|35
1648219620000|2022-03-25 14:47:00|3185.96|3178.26|3186.78|3179.08|3186.93|3179.23|3185.88|3178.18|32
1648219630000|2022-03-25 14:47:10|3186.82|3179.12|3187.48|3179.78|3187.48|3179.78|3186.62|3178.92|29
1648219640000|2022-03-25 14:47:20|3187.49|3179.79|3187.98|3180.28|3187.98|3180.28|3187.28|3179.58|27
1648219650000|2022-03-25 14:47:30|3187.99|3180.29|3187.93|3180.23|3188.17|3180.47|3187.88|3180.18|28
1648219660000|2022-03-25 14:47:40|3187.94|3180.24|3188.22|3180.52|3188.59|3180.89|3187.87|3180.17|25
1648219670000|2022-03-25 14:47:50|3188.46|3180.76|3188.23|3180.53|3188.49|3180.79|3188.08|3180.38|30
1648219680000|2022-03-25 14:48:00|3188.22|3180.52|3188.61|3180.91|3188.67|3180.97|3188.17|3180.47|34
1648219690000|2022-03-25 14:48:10|3188.66|3180.96|3188.5|3180.8|3188.66|3180.96|3188.49|3180.79|36
1648219700000|2022-03-25 14:48:20|3188.47|3180.77|3187.61|3179.91|3188.57|3180.87|3187.6|3179.9|27
1648219710000|2022-03-25 14:48:30|3187.66|3179.96|3188.11|3180.41|3188.11|3180.41|3187.66|3179.96|30
1648219720000|2022-03-25 14:48:40|3188.08|3180.38|3188.09|3180.39|3188.17|3180.47|3188.05|3180.35|29
1648219730000|2022-03-25 14:48:50|3188.12|3180.42|3187.52|3179.82|3188.19|3180.49|3187.45|3179.75|30
1648219740000|2022-03-25 14:49:00|3187.51|3179.81|3185.94|3178.24|3187.51|3179.81|3185.77|3178.07|30
1648219750000|2022-03-25 14:49:10|3185.82|3178.12|3187.17|3179.47|3187.32|3179.62|3185.81|3178.11|35
1648219760000|2022-03-25 14:49:20|3187.02|3179.32|3184.39|3176.69|3187.02|3179.32|3183.79|3176.09|39
1648219770000|2022-03-25 14:49:30|3184.35|3176.65|3185.21|3177.51|3185.31|3177.61|3184.35|3176.65|38
1648219780000|2022-03-25 14:49:40|3184.99|3177.29|3183.96|3176.26|3184.99|3177.29|3183.86|3176.16|40
1648219790000|2022-03-25 14:49:50|3183.94|3176.24|3183.93|3176.23|3184.24|3176.54|3183.93|3176.23|34
1648219800000|2022-03-25 14:50:00|3183.99|3176.29|3184.02|3176.32|3184.09|3176.39|3183.85|3176.15|34
1648219810000|2022-03-25 14:50:10|3184.04|3176.34|3183.91|3176.21|3184.18|3176.48|3183.91|3176.21|31
1648219820000|2022-03-25 14:50:20|3183.9|3176.2|3183.99|3176.29|3184.12|3176.42|3183.89|3176.19|29
1648219830000|2022-03-25 14:50:30|3183.98|3176.28|3184.21|3176.51|3184.22|3176.52|3183.88|3176.18|32
1648219840000|2022-03-25 14:50:40|3184.22|3176.52|3184.19|3176.49|3184.74|3177.04|3184.04|3176.34|33
1648219850000|2022-03-25 14:50:50|3184.27|3176.57|3184.35|3176.65|3184.55|3176.85|3184.19|3176.49|36
1648219860000|2022-03-25 14:51:00|3184.3|3176.6|3184.06|3176.36|3184.3|3176.6|3182|3174.3|35
1648219870000|2022-03-25 14:51:10|3184.08|3176.38|3183.95|3176.25|3184.47|3176.77|3183.8|3176.1|36
1648219880000|2022-03-25 14:51:20|3183.96|3176.26|3184.41|3176.71|3184.47|3176.77|3183.96|3176.26|32
1648219890000|2022-03-25 14:51:30|3184.01|3176.31|3184.06|3176.36|3184.21|3176.51|3183.83|3176.13|38
1648219900000|2022-03-25 14:51:40|3184.2|3176.5|3183.62|3175.92|3184.24|3176.54|3183.62|3175.92|29
1648219910000|2022-03-25 14:51:50|3184.09|3176.39|3184.12|3176.42|3184.28|3176.58|3184|3176.3|24
1648219920000|2022-03-25 14:52:00|3184.11|3176.41|3183.97|3176.27|3184.19|3176.49|3183.93|3176.23|27
1648219930000|2022-03-25 14:52:10|3183.96|3176.26|3183.97|3176.27|3184.04|3176.34|3183.94|3176.24|23
1648219940000|2022-03-25 14:52:20|3183.99|3176.29|3183.93|3176.23|3183.99|3176.29|3183.77|3176.07|28
1648219950000|2022-03-25 14:52:30|3184.01|3176.31|3184.8|3177.1|3184.8|3177.1|3183.93|3176.23|32
1648219960000|2022-03-25 14:52:40|3184.92|3177.22|3185.12|3177.42|3185.27|3177.57|3184.92|3177.22|15
1648219970000|2022-03-25 14:52:50|3185.14|3177.44|3185.3|3177.6|3186|3178.3|3185.14|3177.44|34
1648219980000|2022-03-25 14:53:00|3185.29|3177.59|3185.67|3177.97|3185.67|3177.97|3185.26|3177.56|31
1648219990000|2022-03-25 14:53:10|3185.72|3178.02|3184.92|3177.22|3185.72|3178.02|3184.78|3177.08|33
1648220000000|2022-03-25 14:53:20|3184.93|3177.23|3184.29|3176.59|3185.12|3177.42|3184.29|3176.59|29
1648220010000|2022-03-25 14:53:30|3184.3|3176.6|3183.69|3175.99|3184.3|3176.6|3183.58|3175.88|33
1648220020000|2022-03-25 14:53:40|3183.6|3175.9|3182.31|3174.61|3183.76|3176.06|3182.16|3174.46|35
1648220030000|2022-03-25 14:53:50|3182.34|3174.64|3183.46|3175.76|3183.52|3175.82|3182.34|3174.64|31
1648220040000|2022-03-25 14:54:00|3183.47|3175.77|3182.3|3174.6|3183.8|3176.1|3182.24|3174.54|34
1648220050000|2022-03-25 14:54:10|3182.35|3174.65|3182.2|3174.5|3182.63|3174.93|3181.99|3174.29|36
1648220060000|2022-03-25 14:54:20|3182.29|3174.59|3182.24|3174.54|3182.44|3174.74|3182.07|3174.37|38
1648220070000|2022-03-25 14:54:30|3182.2|3174.5|3182.3|3174.6|3182.46|3174.76|3182.1|3174.4|30
1648220080000|2022-03-25 14:54:40|3182.29|3174.59|3183.05|3175.35|3183.05|3175.35|3182.11|3174.41|34
1648220090000|2022-03-25 14:54:50|3183.04|3175.34|3183.45|3175.75|3183.62|3175.92|3183.04|3175.34|28
1648220100000|2022-03-25 14:55:00|3183.44|3175.74|3183.47|3175.77|3183.85|3176.15|3182.77|3175.07|34
1648220110000|2022-03-25 14:55:10|3183.58|3175.88|3183.69|3175.99|3184.28|3176.58|3183.46|3175.76|30
1648220120000|2022-03-25 14:55:20|3183.63|3175.93|3185.02|3177.32|3185.12|3177.42|3183.53|3175.83|28
1648220130000|2022-03-25 14:55:30|3185.12|3177.42|3183.57|3175.87|3185.12|3177.42|3183.57|3175.87|37
1648220140000|2022-03-25 14:55:40|3183.58|3175.88|3181.85|3174.15|3183.58|3175.88|3181.85|3174.15|32
1648220150000|2022-03-25 14:55:50|3181.7|3174|3179.84|3172.14|3181.7|3174|3179.81|3172.11|36
1648220160000|2022-03-25 14:56:00|3179.52|3171.82|3179.36|3171.66|3180.07|3172.37|3178.52|3170.82|38
1648220170000|2022-03-25 14:56:10|3179.24|3171.54|3180.16|3172.46|3180.71|3173.01|3178.79|3171.09|33
1648220180000|2022-03-25 14:56:20|3180.03|3172.33|3179.64|3171.94|3180.09|3172.39|3179.08|3171.38|39
1648220190000|2022-03-25 14:56:30|3179.65|3171.95|3178.38|3170.68|3179.98|3172.28|3178.38|3170.68|27
1648220200000|2022-03-25 14:56:40|3178.37|3170.67|3178.15|3170.45|3178.63|3170.93|3178.08|3170.38|36
1648220210000|2022-03-25 14:56:50|3178.14|3170.44|3178.05|3170.35|3178.17|3170.47|3177.93|3170.23|28
1648220220000|2022-03-25 14:57:00|3178.07|3170.37|3177.51|3169.81|3178.1|3170.4|3177.42|3169.72|26
1648220230000|2022-03-25 14:57:10|3177.53|3169.83|3178.4|3170.7|3178.88|3171.18|3177.53|3169.83|30
1648220240000|2022-03-25 14:57:20|3178.33|3170.63|3178.83|3171.13|3178.91|3171.21|3178.29|3170.59|28
1648220250000|2022-03-25 14:57:30|3178.72|3171.02|3179.27|3171.57|3179.49|3171.79|3178.2|3170.5|33
1648220260000|2022-03-25 14:57:40|3179.26|3171.56|3178.91|3171.21|3179.26|3171.56|3178.77|3171.07|24
1648220270000|2022-03-25 14:57:50|3178.94|3171.24|3178.19|3170.49|3179.12|3171.42|3178.17|3170.47|28
1648220280000|2022-03-25 14:58:00|3178.32|3170.62|3179.05|3171.35|3179.41|3171.71|3178.31|3170.61|37
1648220290000|2022-03-25 14:58:10|3179.03|3171.33|3177.72|3170.02|3179.03|3171.33|3177.66|3169.96|38
1648220300000|2022-03-25 14:58:20|3177.77|3170.07|3177.7|3170|3177.84|3170.14|3177.66|3169.96|27
1648220310000|2022-03-25 14:58:30|3177.65|3169.95|3178.1|3170.4|3178.49|3170.79|3177.65|3169.95|37
1648220320000|2022-03-25 14:58:40|3178.05|3170.35|3178.69|3170.99|3179.67|3171.97|3177.96|3170.26|33
1648220330000|2022-03-25 14:58:50|3178.67|3170.97|3177.85|3170.15|3179.03|3171.33|3177.85|3170.15|34
1648220340000|2022-03-25 14:59:00|3177.86|3170.16|3177.97|3170.27|3178.14|3170.44|3177.84|3170.14|26
1648220350000|2022-03-25 14:59:10|3177.99|3170.29|3178.53|3170.83|3178.6|3170.9|3177.48|3169.78|29
1648220360000|2022-03-25 14:59:20|3178.22|3170.52|3176.56|3168.86|3178.22|3170.52|3176.43|3168.73|37
1648220370000|2022-03-25 14:59:30|3176.46|3168.76|3176.47|3168.77|3176.61|3168.91|3176.3|3168.6|18
1648220380000|2022-03-25 14:59:40|3176.48|3168.78|3176.39|3168.69|3176.6|3168.9|3176.03|3168.33|27
1648220390000|2022-03-25 14:59:50|3176.35|3168.65|3178.45|3170.75|3178.5|3170.8|3176.09|3168.39|33
1648220400000|2022-03-25 15:00:00|3178.52|3170.82|3177.75|3170.05|3178.98|3171.28|3177.67|3169.97|35
1648220410000|2022-03-25 15:00:10|3177.85|3170.15|3176.24|3168.54|3177.85|3170.15|3176.24|3168.54|34
1648220420000|2022-03-25 15:00:20|3176.11|3168.41|3174.91|3167.21|3176.24|3168.54|3174.72|3167.02|36
1648220430000|2022-03-25 15:00:30|3174.93|3167.23|3174.88|3167.18|3175.19|3167.49|3174.88|3167.18|29
1648220440000|2022-03-25 15:00:40|3174.89|3167.19|3174.34|3166.64|3174.97|3167.27|3174.27|3166.57|31
1648220450000|2022-03-25 15:00:50|3174.41|3166.71|3173.88|3166.18|3174.46|3166.76|3173.88|3166.18|30
1648220460000|2022-03-25 15:01:00|3173.46|3165.76|3172.41|3164.71|3173.83|3166.13|3172.15|3164.45|36
1648220470000|2022-03-25 15:01:10|3172.28|3164.58|3172.87|3165.17|3174.22|3166.52|3172.28|3164.58|35
1648220480000|2022-03-25 15:01:20|3173.12|3165.42|3172.72|3165.02|3173.43|3165.73|3172.59|3164.89|36
1648220490000|2022-03-25 15:01:30|3173.04|3165.34|3172.32|3164.62|3173.11|3165.41|3172.32|3164.62|38
1648220500000|2022-03-25 15:01:40|3172.4|3164.7|3171.36|3163.66|3172.42|3164.72|3170.82|3163.12|35
1648220510000|2022-03-25 15:01:50|3171.33|3163.63|3172.1|3164.4|3172.18|3164.48|3171.33|3163.63|27
1648220520000|2022-03-25 15:02:00|3172.13|3164.43|3172.34|3164.64|3172.52|3164.82|3171.9|3164.2|35
1648220530000|2022-03-25 15:02:10|3172.33|3164.63|3172.85|3165.15|3172.85|3165.15|3172.18|3164.48|28
1648220540000|2022-03-25 15:02:20|3172.62|3164.92|3173.3|3165.6|3173.38|3165.68|3172.24|3164.54|26
1648220550000|2022-03-25 15:02:30|3173.32|3165.62|3172.36|3164.66|3173.34|3165.64|3172.31|3164.61|38
1648220560000|2022-03-25 15:02:40|3172.23|3164.53|3172.27|3164.57|3172.47|3164.77|3172.05|3164.35|36
1648220570000|2022-03-25 15:02:50|3172.15|3164.45|3171.92|3164.22|3172.21|3164.51|3171.83|3164.13|35
1648220580000|2022-03-25 15:03:00|3171.93|3164.23|3171.7|3164|3172.14|3164.44|3171.7|3164|34
1648220590000|2022-03-25 15:03:10|3171.71|3164.01|3171.6|3163.9|3171.76|3164.06|3171.16|3163.46|38
1648220600000|2022-03-25 15:03:20|3171.59|3163.89|3171.02|3163.32|3171.61|3163.91|3170.75|3163.05|39
1648220610000|2022-03-25 15:03:30|3171.35|3163.65|3172.25|3164.55|3173.08|3165.38|3171.25|3163.55|38
1648220620000|2022-03-25 15:03:40|3172.28|3164.58|3171.92|3164.22|3172.78|3165.08|3171.89|3164.19|38
1648220630000|2022-03-25 15:03:50|3171.84|3164.14|3172.47|3164.77|3172.93|3165.23|3171.63|3163.93|37
1648220640000|2022-03-25 15:04:00|3172.5|3164.8|3171.98|3164.28|3172.58|3164.88|3171.83|3164.13|38
1648220650000|2022-03-25 15:04:10|3172|3164.3|3171.25|3163.55|3172.04|3164.34|3170.85|3163.15|37
1648220660000|2022-03-25 15:04:20|3171.24|3163.54|3171.58|3163.88|3171.73|3164.03|3171.2|3163.5|30
1648220670000|2022-03-25 15:04:30|3172.12|3164.42|3171.16|3163.46|3172.12|3164.42|3171.01|3163.31|28
1648220680000|2022-03-25 15:04:40|3171.08|3163.38|3171.47|3163.77|3171.47|3163.77|3170.75|3163.05|35
1648220690000|2022-03-25 15:04:50|3171.54|3163.84|3171.51|3163.81|3171.58|3163.88|3171.4|3163.7|32
1648220700000|2022-03-25 15:05:00|3171.48|3163.78|3171.59|3163.89|3171.59|3163.89|3171.32|3163.62|32
1648220710000|2022-03-25 15:05:10|3171.48|3163.78|3171.44|3163.74|3171.62|3163.92|3171.3|3163.6|38
1648220720000|2022-03-25 15:05:20|3171.41|3163.71|3171.31|3163.61|3172.21|3164.51|3171.03|3163.33|28
1648220730000|2022-03-25 15:05:30|3171.29|3163.59|3172.27|3164.57|3172.27|3164.57|3171.22|3163.52|37
1648220740000|2022-03-25 15:05:40|3172.28|3164.58|3173.13|3165.43|3173.57|3165.87|3172.04|3164.34|27
1648220750000|2022-03-25 15:05:50|3173.11|3165.41|3171.83|3164.13|3173.17|3165.47|3171.66|3163.96|34
1648220760000|2022-03-25 15:06:00|3171.86|3164.16|3171.61|3163.91|3172.15|3164.45|3171.55|3163.85|33
1648220770000|2022-03-25 15:06:10|3171.55|3163.85|3171.93|3164.23|3171.94|3164.24|3171.55|3163.85|22
1648220780000|2022-03-25 15:06:20|3171.92|3164.22|3171.91|3164.21|3171.98|3164.28|3171.82|3164.12|25
1648220790000|2022-03-25 15:06:30|3171.6|3163.9|3171.41|3163.71|3171.6|3163.9|3171.36|3163.66|36
1648220800000|2022-03-25 15:06:40|3171.39|3163.69|3169.02|3161.32|3171.57|3163.87|3168.04|3160.34|34
1648220810000|2022-03-25 15:06:50|3169.08|3161.38|3166.37|3158.67|3169.42|3161.72|3166.36|3158.66|37
1648220820000|2022-03-25 15:07:00|3166.39|3158.69|3166.73|3159.03|3166.81|3159.11|3166.19|3158.49|36
1648220830000|2022-03-25 15:07:10|3166.74|3159.04|3166.76|3159.06|3166.94|3159.24|3166.53|3158.83|32
1648220840000|2022-03-25 15:07:20|3166.81|3159.11|3164.27|3156.57|3166.85|3159.15|3164.27|3156.57|37
1648220850000|2022-03-25 15:07:30|3164.11|3156.41|3165.45|3157.75|3165.47|3157.77|3164.07|3156.37|35
1648220860000|2022-03-25 15:07:40|3165.51|3157.81|3164.56|3156.86|3165.59|3157.89|3163.99|3156.29|34
1648220870000|2022-03-25 15:07:50|3164.59|3156.89|3164.5|3156.8|3164.96|3157.26|3162.97|3155.27|39
1648220880000|2022-03-25 15:08:00|3164.42|3156.72|3165.06|3157.36|3165.07|3157.37|3163.77|3156.07|38
1648220890000|2022-03-25 15:08:10|3165.07|3157.37|3163.22|3155.52|3165.07|3157.37|3163.14|3155.44|38
1648220900000|2022-03-25 15:08:20|3163.23|3155.53|3163.73|3156.03|3164.12|3156.42|3163.13|3155.43|36
1648220910000|2022-03-25 15:08:30|3163.75|3156.05|3160.26|3152.56|3163.75|3156.05|3160.25|3152.55|39
1648220920000|2022-03-25 15:08:40|3160|3152.3|3160.49|3152.79|3160.74|3153.04|3159.96|3152.26|37
1648220930000|2022-03-25 15:08:50|3160.75|3153.05|3160.3|3152.6|3160.9|3153.2|3160.05|3152.35|30
1648220940000|2022-03-25 15:09:00|3160.49|3152.79|3160.14|3152.44|3160.5|3152.8|3159.69|3151.99|39
1648220950000|2022-03-25 15:09:10|3159.86|3152.16|3158.68|3150.98|3160.47|3152.77|3158.57|3150.87|36
1648220960000|2022-03-25 15:09:20|3158.37|3150.67|3157.08|3149.38|3158.37|3150.67|3156.01|3148.31|40
1648220970000|2022-03-25 15:09:30|3156.64|3148.94|3158.7|3151|3158.7|3151|3156.36|3148.66|37
1648220980000|2022-03-25 15:09:40|3158.56|3150.86|3160.3|3152.6|3160.3|3152.6|3158.4|3150.7|33
1648220990000|2022-03-25 15:09:50|3159.95|3152.25|3159.81|3152.11|3160.07|3152.37|3159.11|3151.41|39
1648221000000|2022-03-25 15:10:00|3159.83|3152.13|3157.92|3150.22|3159.98|3152.28|3157.78|3150.08|38
1648221010000|2022-03-25 15:10:10|3157.83|3150.13|3157.5|3149.8|3157.91|3150.21|3156.33|3148.63|39
1648221020000|2022-03-25 15:10:20|3157.45|3149.75|3159.16|3151.46|3159.32|3151.62|3157.45|3149.75|37
1648221030000|2022-03-25 15:10:30|3159.38|3151.68|3160.86|3153.16|3161.28|3153.58|3159.14|3151.44|30
1648221040000|2022-03-25 15:10:40|3160.62|3152.92|3160.1|3152.4|3160.96|3153.26|3159.48|3151.78|38
1648221050000|2022-03-25 15:10:50|3160.03|3152.33|3160.37|3152.67|3161.1|3153.4|3159.72|3152.02|35
1648221060000|2022-03-25 15:11:00|3160.57|3152.87|3160.23|3152.53|3160.71|3153.01|3159.73|3152.03|37
1648221070000|2022-03-25 15:11:10|3160.17|3152.47|3160.1|3152.4|3160.49|3152.79|3159.73|3152.03|30
1648221080000|2022-03-25 15:11:20|3160.18|3152.48|3160.22|3152.52|3160.44|3152.74|3159.73|3152.03|32
1648221090000|2022-03-25 15:11:30|3160.25|3152.55|3159.95|3152.25|3160.37|3152.67|3159.95|3152.25|29
1648221100000|2022-03-25 15:11:40|3160.04|3152.34|3159.44|3151.74|3160.39|3152.69|3159.44|3151.74|33
1648221110000|2022-03-25 15:11:50|3159.45|3151.75|3159.22|3151.52|3159.48|3151.78|3158.94|3151.24|36
1648221120000|2022-03-25 15:12:00|3159.21|3151.51|3159.21|3151.51|3159.36|3151.66|3159.2|3151.5|31
1648221130000|2022-03-25 15:12:10|3159.23|3151.53|3158.94|3151.24|3159.37|3151.67|3158.91|3151.21|29
1648221140000|2022-03-25 15:12:20|3158.99|3151.29|3158.35|3150.65|3159.1|3151.4|3158.35|3150.65|26
1648221150000|2022-03-25 15:12:30|3158.36|3150.66|3157.26|3149.56|3158.64|3150.94|3156.67|3148.97|33
1648221160000|2022-03-25 15:12:40|3157.21|3149.51|3156.3|3148.6|3157.72|3150.02|3156.28|3148.58|35
1648221170000|2022-03-25 15:12:50|3156.39|3148.69|3156.33|3148.63|3156.57|3148.87|3156.26|3148.56|32
1648221180000|2022-03-25 15:13:00|3156.3|3148.6|3155.1|3147.4|3156.48|3148.78|3154.86|3147.16|34
1648221190000|2022-03-25 15:13:10|3155.13|3147.43|3154.89|3147.19|3155.57|3147.87|3154.82|3147.12|33
1648221200000|2022-03-25 15:13:20|3154.69|3146.99|3154.92|3147.22|3155.34|3147.64|3154.69|3146.99|32
1648221210000|2022-03-25 15:13:30|3154.9|3147.2|3155.11|3147.41|3155.24|3147.54|3154.76|3147.06|37
1648221220000|2022-03-25 15:13:40|3155.16|3147.46|3153.32|3145.62|3155.16|3147.46|3152.8|3145.1|36
1648221230000|2022-03-25 15:13:50|3153.34|3145.64|3152.43|3144.73|3153.72|3146.02|3152.43|3144.73|38
1648221240000|2022-03-25 15:14:00|3152.58|3144.88|3151.36|3143.66|3152.64|3144.94|3149.22|3141.52|39
1648221250000|2022-03-25 15:14:10|3151.33|3143.63|3152|3144.3|3152.1|3144.4|3150.77|3143.07|40
1648221260000|2022-03-25 15:14:20|3152.06|3144.36|3152.98|3145.28|3152.98|3145.28|3151.99|3144.29|32
1648221270000|2022-03-25 15:14:30|3152.97|3145.27|3152.98|3145.28|3153.01|3145.31|3152.43|3144.73|21
1648221280000|2022-03-25 15:14:40|3153.02|3145.32|3151.34|3143.64|3153.38|3145.68|3151.34|3143.64|34
1648221290000|2022-03-25 15:14:50|3151.36|3143.66|3152.4|3144.7|3152.4|3144.7|3151.36|3143.66|36
1648221300000|2022-03-25 15:15:00|3152.19|3144.49|3151.7|3144|3152.2|3144.5|3151.59|3143.89|33
1648221310000|2022-03-25 15:15:10|3151.81|3144.11|3152.44|3144.74|3152.47|3144.77|3151.81|3144.11|29
1648221320000|2022-03-25 15:15:20|3152.36|3144.66|3153.78|3146.08|3153.78|3146.08|3152.36|3144.66|31
1648221330000|2022-03-25 15:15:30|3153.56|3145.86|3153.64|3145.94|3154.56|3146.86|3153.43|3145.73|35
1648221340000|2022-03-25 15:15:40|3153.2|3145.5|3153.93|3146.23|3154.1|3146.4|3153.11|3145.41|38
1648221350000|2022-03-25 15:15:50|3153.76|3146.06|3154.06|3146.36|3154.16|3146.46|3153.64|3145.94|35
1648221360000|2022-03-25 15:16:00|3154.07|3146.37|3153.86|3146.16|3154.72|3147.02|3153.69|3145.99|18
1648221370000|2022-03-25 15:16:10|3153.71|3146.01|3153.48|3145.78|3154.33|3146.63|3153.32|3145.62|35
1648221380000|2022-03-25 15:16:20|3153.41|3145.71|3153.81|3146.11|3153.95|3146.25|3153.31|3145.61|19
1648221390000|2022-03-25 15:16:30|3154.07|3146.37|3154.76|3147.06|3154.77|3147.07|3153.79|3146.09|20
1648221400000|2022-03-25 15:16:40|3154.77|3147.07|3155.69|3147.99|3155.79|3148.09|3154.53|3146.83|29
1648221410000|2022-03-25 15:16:50|3155.75|3148.05|3156.12|3148.42|3156.26|3148.56|3155.56|3147.86|28
1648221420000|2022-03-25 15:17:00|3156.11|3148.41|3156.71|3149.01|3156.71|3149.01|3155.97|3148.27|27
1648221430000|2022-03-25 15:17:10|3156.69|3148.99|3157.29|3149.59|3157.29|3149.59|3156.62|3148.92|19
1648221440000|2022-03-25 15:17:20|3157.28|3149.58|3160.19|3152.49|3160.19|3152.49|3157.1|3149.4|31
1648221450000|2022-03-25 15:17:30|3159.82|3152.12|3160.11|3152.41|3160.17|3152.47|3159.34|3151.64|37
1648221460000|2022-03-25 15:17:40|3160.15|3152.45|3161.46|3153.76|3161.46|3153.76|3159.74|3152.04|38
1648221470000|2022-03-25 15:17:50|3161.58|3153.88|3161.4|3153.7|3162.84|3155.14|3161.4|3153.7|39
1648221480000|2022-03-25 15:18:00|3161.47|3153.77|3161.68|3153.98|3162.28|3154.58|3161.13|3153.43|31
1648221490000|2022-03-25 15:18:10|3162.18|3154.48|3160.47|3152.77|3162.18|3154.48|3160.47|3152.77|34
1648221500000|2022-03-25 15:18:20|3160.69|3152.99|3160.85|3153.15|3161.54|3153.84|3160.47|3152.77|37
1648221510000|2022-03-25 15:18:30|3160.78|3153.08|3160.24|3152.54|3160.86|3153.16|3160.24|3152.54|35
1648221520000|2022-03-25 15:18:40|3160.25|3152.55|3160.46|3152.76|3160.86|3153.16|3160.17|3152.47|32
1648221530000|2022-03-25 15:18:50|3160.41|3152.71|3160.12|3152.42|3160.95|3153.25|3160.12|3152.42|31
1648221540000|2022-03-25 15:19:00|3160.13|3152.43|3158.74|3151.04|3160.13|3152.43|3158.48|3150.78|27
1648221550000|2022-03-25 15:19:10|3158.72|3151.02|3158.14|3150.44|3158.72|3151.02|3157.81|3150.11|35
1648221560000|2022-03-25 15:19:20|3158.12|3150.42|3157.58|3149.88|3158.12|3150.42|3157.57|3149.87|29
1648221570000|2022-03-25 15:19:30|3157.57|3149.87|3157.11|3149.41|3157.73|3150.03|3157.11|3149.41|31
1648221580000|2022-03-25 15:19:40|3157.18|3149.48|3156.36|3148.66|3157.29|3149.59|3156.36|3148.66|29
1648221590000|2022-03-25 15:19:50|3156.66|3148.96|3155.65|3147.95|3156.94|3149.24|3155.45|3147.75|32
1648221600000|2022-03-25 15:20:00|3155.66|3147.96|3155.37|3147.67|3156.3|3148.6|3155.22|3147.52|32
1648221610000|2022-03-25 15:20:10|3155.4|3147.7|3154.47|3146.77|3155.79|3148.09|3154.21|3146.51|30
1648221620000|2022-03-25 15:20:20|3154.59|3146.89|3154.61|3146.91|3154.99|3147.29|3154.43|3146.73|30
1648221630000|2022-03-25 15:20:30|3154.51|3146.81|3153.26|3145.56|3154.54|3146.84|3153|3145.3|22
1648221640000|2022-03-25 15:20:40|3153.87|3146.17|3151.12|3143.42|3153.87|3146.17|3151.12|3143.42|36
1648221650000|2022-03-25 15:20:50|3151.11|3143.41|3151.81|3144.11|3152.36|3144.66|3151.11|3143.41|35
1648221660000|2022-03-25 15:21:00|3151.67|3143.97|3151.05|3143.35|3151.74|3144.04|3150.96|3143.26|23
1648221670000|2022-03-25 15:21:10|3151.32|3143.62|3149.51|3141.81|3151.51|3143.81|3149.51|3141.81|37
1648221680000|2022-03-25 15:21:20|3149.53|3141.83|3149.23|3141.53|3149.95|3142.25|3149.12|3141.42|38
1648221690000|2022-03-25 15:21:30|3149.25|3141.55|3145.95|3138.25|3149.26|3141.56|3145.93|3138.23|39
1648221700000|2022-03-25 15:21:40|3146.76|3139.06|3146.29|3138.59|3147.46|3139.76|3146.29|3138.59|39
1648221710000|2022-03-25 15:21:50|3146.27|3138.57|3146.22|3138.52|3147.08|3139.38|3146.21|3138.51|38
1648221720000|2022-03-25 15:22:00|3146.21|3138.51|3148.56|3140.86|3149.27|3141.57|3146.02|3138.32|38
1648221730000|2022-03-25 15:22:10|3148.47|3140.77|3148.33|3140.63|3149.97|3142.27|3148.19|3140.49|36
1648221740000|2022-03-25 15:22:20|3148.39|3140.69|3149.11|3141.41|3149.38|3141.68|3148.12|3140.42|37
1648221750000|2022-03-25 15:22:30|3149.13|3141.43|3149.25|3141.55|3149.27|3141.57|3148.97|3141.27|27
1648221760000|2022-03-25 15:22:40|3149.19|3141.49|3149.27|3141.57|3149.87|3142.17|3148.56|3140.86|34
1648221770000|2022-03-25 15:22:50|3149.51|3141.81|3149.14|3141.44|3149.64|3141.94|3148.98|3141.28|28
1648221780000|2022-03-25 15:23:00|3149.18|3141.48|3149.2|3141.5|3149.78|3142.08|3148.67|3140.97|23
1648221790000|2022-03-25 15:23:10|3149.17|3141.47|3149.17|3141.47|3149.77|3142.07|3149.15|3141.45|31
1648221800000|2022-03-25 15:23:20|3149.13|3141.43|3149.43|3141.73|3149.45|3141.75|3149.13|3141.43|5
1648221810000|2022-03-25 15:23:30|3149.44|3141.74|3148.72|3141.02|3149.44|3141.74|3147.75|3140.05|36
1648221820000|2022-03-25 15:23:40|3148.74|3141.04|3148.34|3140.64|3148.84|3141.14|3147.72|3140.02|36
1648221830000|2022-03-25 15:23:50|3148.36|3140.66|3147.86|3140.16|3148.41|3140.71|3147.75|3140.05|24
1648221840000|2022-03-25 15:24:00|3147.87|3140.17|3148.03|3140.33|3148.03|3140.33|3147.73|3140.03|28
1648221850000|2022-03-25 15:24:10|3148.09|3140.39|3147.6|3139.9|3148.26|3140.56|3147.6|3139.9|31
1648221860000|2022-03-25 15:24:20|3147.76|3140.06|3144.89|3137.19|3147.8|3140.1|3144.89|3137.19|38
1648221870000|2022-03-25 15:24:30|3144.57|3136.87|3144.73|3137.03|3145.96|3138.26|3144.32|3136.62|39
1648221880000|2022-03-25 15:24:40|3144.71|3137.01|3144.64|3136.94|3144.71|3137.01|3144.25|3136.55|30
1648221890000|2022-03-25 15:24:50|3144.74|3137.04|3142.99|3135.29|3144.74|3137.04|3142.47|3134.77|35
1648221900000|2022-03-25 15:25:00|3142.89|3135.19|3145.16|3137.46|3145.83|3138.13|3142.89|3135.19|38
1648221910000|2022-03-25 15:25:10|3145.2|3137.5|3146.65|3138.95|3147.43|3139.73|3145.2|3137.5|37
1648221920000|2022-03-25 15:25:20|3147.24|3139.54|3145.1|3137.4|3147.24|3139.54|3144.88|3137.18|39
1648221930000|2022-03-25 15:25:30|3145.11|3137.41|3143.65|3135.95|3145.11|3137.41|3143.6|3135.9|38
1648221940000|2022-03-25 15:25:40|3143.71|3136.01|3143.36|3135.66|3144.74|3137.04|3143.33|3135.63|37
1648221950000|2022-03-25 15:25:50|3143.32|3135.62|3143.26|3135.56|3143.59|3135.89|3142.94|3135.24|34
1648221960000|2022-03-25 15:26:00|3142.94|3135.24|3144.49|3136.79|3144.69|3136.99|3142.94|3135.24|36
1648221970000|2022-03-25 15:26:10|3144.53|3136.83|3144.41|3136.71|3145.27|3137.57|3144.41|3136.71|34
1648221980000|2022-03-25 15:26:20|3144.57|3136.87|3141.58|3133.88|3144.57|3136.87|3141.58|3133.88|36
1648221990000|2022-03-25 15:26:30|3141.94|3134.24|3143.74|3136.04|3143.87|3136.17|3141.26|3133.56|40
1648222000000|2022-03-25 15:26:40|3143.73|3136.03|3142.05|3134.35|3143.73|3136.03|3141.97|3134.27|35
1648222010000|2022-03-25 15:26:50|3141.98|3134.28|3141.16|3133.46|3141.99|3134.29|3141.16|3133.46|37
1648222020000|2022-03-25 15:27:00|3141.14|3133.44|3140.05|3132.35|3141.16|3133.46|3140.05|3132.35|36
1648222030000|2022-03-25 15:27:10|3140.1|3132.4|3140.86|3133.16|3141.33|3133.63|3140.1|3132.4|37
1648222040000|2022-03-25 15:27:20|3140.85|3133.15|3139.22|3131.52|3140.85|3133.15|3139.16|3131.46|38
1648222050000|2022-03-25 15:27:30|3139.23|3131.53|3138.29|3130.59|3139.23|3131.53|3137.85|3130.15|37
1648222060000|2022-03-25 15:27:40|3138.08|3130.38|3138.07|3130.37|3138.37|3130.67|3137.93|3130.23|36
1648222070000|2022-03-25 15:27:50|3137.86|3130.16|3137.12|3129.42|3137.86|3130.16|3136.49|3128.79|36
1648222080000|2022-03-25 15:28:00|3137.01|3129.31|3136.86|3129.16|3137.59|3129.89|3136.67|3128.97|37
1648222090000|2022-03-25 15:28:10|3136.26|3128.56|3136.39|3128.69|3137.37|3129.67|3135.84|3128.14|38
1648222100000|2022-03-25 15:28:20|3136.54|3128.84|3135.54|3127.84|3137.54|3129.84|3135.48|3127.78|40
1648222110000|2022-03-25 15:28:30|3135.52|3127.82|3134.87|3127.17|3135.78|3128.08|3134.16|3126.46|37
1648222120000|2022-03-25 15:28:40|3135.17|3127.47|3133.36|3125.66|3136.66|3128.96|3133.36|3125.66|39
1648222130000|2022-03-25 15:28:50|3133.26|3125.56|3132.23|3124.53|3133.28|3125.58|3131.99|3124.29|38
1648222140000|2022-03-25 15:29:00|3132.26|3124.56|3134.4|3126.7|3134.4|3126.7|3132.07|3124.37|39
1648222150000|2022-03-25 15:29:10|3134.16|3126.46|3133.62|3125.92|3134.47|3126.77|3132.19|3124.49|39
1648222160000|2022-03-25 15:29:20|3133.66|3125.96|3131.77|3124.07|3134.03|3126.33|3131.77|3124.07|39
1648222170000|2022-03-25 15:29:30|3131.68|3123.98|3131.33|3123.63|3131.73|3124.03|3130.75|3123.05|37
1648222180000|2022-03-25 15:29:40|3131.35|3123.65|3132.5|3124.8|3132.75|3125.05|3131.22|3123.52|33
1648222190000|2022-03-25 15:29:50|3132.38|3124.68|3132.63|3124.93|3133.4|3125.7|3132.38|3124.68|38
1648222200000|2022-03-25 15:30:00|3132.58|3124.88|3133.42|3125.72|3133.6|3125.9|3131.45|3123.75|40
1648222210000|2022-03-25 15:30:10|3133.62|3125.92|3135.7|3128|3135.91|3128.21|3133.34|3125.64|35
1648222220000|2022-03-25 15:30:20|3135.5|3127.8|3132.72|3125.02|3135.5|3127.8|3129.56|3121.86|37
1648222230000|2022-03-25 15:30:30|3132.77|3125.07|3133.05|3125.35|3133.12|3125.42|3132.45|3124.75|38
1648222240000|2022-03-25 15:30:40|3132.9|3125.2|3133.57|3125.87|3133.99|3126.29|3132.72|3125.02|38
1648222250000|2022-03-25 15:30:50|3133.58|3125.88|3133.17|3125.47|3133.67|3125.97|3132.78|3125.08|38
1648222260000|2022-03-25 15:31:00|3133.15|3125.45|3129.81|3122.11|3133.32|3125.62|3129.81|3122.11|37
1648222270000|2022-03-25 15:31:10|3129.91|3122.21|3128.96|3121.26|3129.91|3122.21|3128.9|3121.2|37
1648222280000|2022-03-25 15:31:20|3128.93|3121.23|3126.11|3118.41|3128.93|3121.23|3125.4|3117.7|38
1648222290000|2022-03-25 15:31:30|3125.97|3118.27|3124.95|3117.25|3125.97|3118.27|3121.97|3114.27|38
1648222300000|2022-03-25 15:31:40|3125.6|3117.9|3129.01|3121.31|3129.26|3121.56|3125.31|3117.61|39
1648222310000|2022-03-25 15:31:50|3128.79|3121.09|3129.99|3122.29|3130.49|3122.79|3128.79|3121.09|39
1648222320000|2022-03-25 15:32:00|3129.72|3122.02|3130.49|3122.79|3131.12|3123.42|3129.7|3122|40
1648222330000|2022-03-25 15:32:10|3130.55|3122.85|3129.59|3121.89|3130.72|3123.02|3129.59|3121.89|37
1648222340000|2022-03-25 15:32:20|3129.87|3122.17|3130.43|3122.73|3130.59|3122.89|3129.61|3121.91|39
1648222350000|2022-03-25 15:32:30|3130.14|3122.44|3130.21|3122.51|3130.57|3122.87|3128.95|3121.25|34
1648222360000|2022-03-25 15:32:40|3130.15|3122.45|3129.63|3121.93|3131.34|3123.64|3129.63|3121.93|35
1648222370000|2022-03-25 15:32:50|3129.79|3122.09|3130.05|3122.35|3130.08|3122.38|3128.91|3121.21|39
1648222380000|2022-03-25 15:33:00|3130.04|3122.34|3132.42|3124.72|3132.6|3124.9|3130.03|3122.33|36
1648222390000|2022-03-25 15:33:10|3132.41|3124.71|3135.23|3127.53|3135.6|3127.9|3132.41|3124.71|39
1648222400000|2022-03-25 15:33:20|3135.62|3127.92|3138.21|3130.51|3138.84|3131.14|3135.62|3127.92|38
1648222410000|2022-03-25 15:33:30|3138.33|3130.63|3137.99|3130.29|3140.21|3132.51|3137.99|3130.29|39
1648222420000|2022-03-25 15:33:40|3138.71|3131.01|3139.43|3131.73|3141.25|3133.55|3138.71|3131.01|39
1648222430000|2022-03-25 15:33:50|3139.36|3131.66|3139.03|3131.33|3139.46|3131.76|3138.74|3131.04|37
1648222440000|2022-03-25 15:34:00|3138.94|3131.24|3136.81|3129.11|3138.94|3131.24|3136.81|3129.11|32
1648222450000|2022-03-25 15:34:10|3136.74|3129.04|3135.68|3127.98|3136.74|3129.04|3134.94|3127.24|36
1648222460000|2022-03-25 15:34:20|3135.81|3128.11|3136.26|3128.56|3136.76|3129.06|3135.39|3127.69|27
1648222470000|2022-03-25 15:34:30|3136.23|3128.53|3136.91|3129.21|3136.93|3129.23|3135.47|3127.77|29
1648222480000|2022-03-25 15:34:40|3137.08|3129.38|3138.58|3130.88|3138.71|3131.01|3136.66|3128.96|35
1648222490000|2022-03-25 15:34:50|3138.59|3130.89|3140.3|3132.6|3140.3|3132.6|3138.59|3130.89|37
1648222500000|2022-03-25 15:35:00|3140.59|3132.89|3141.74|3134.04|3141.97|3134.27|3139.79|3132.09|39
1648222510000|2022-03-25 15:35:10|3141.79|3134.09|3141.64|3133.94|3142.19|3134.49|3140.61|3132.91|39
1648222520000|2022-03-25 15:35:20|3141.79|3134.09|3140.77|3133.07|3141.82|3134.12|3140.68|3132.98|39
1648222530000|2022-03-25 15:35:30|3140.74|3133.04|3139.99|3132.29|3140.81|3133.11|3139.35|3131.65|39
1648222540000|2022-03-25 15:35:40|3140|3132.3|3141.54|3133.84|3141.54|3133.84|3140|3132.3|37
1648222550000|2022-03-25 15:35:50|3141.59|3133.89|3142.79|3135.09|3142.97|3135.27|3141.39|3133.69|35
1648222560000|2022-03-25 15:36:00|3143.14|3135.44|3143.94|3136.24|3143.94|3136.24|3142.59|3134.89|34
1648222570000|2022-03-25 15:36:10|3143.88|3136.18|3142.8|3135.1|3143.88|3136.18|3142.53|3134.83|36
1648222580000|2022-03-25 15:36:20|3142.73|3135.03|3143.54|3135.84|3143.54|3135.84|3142.58|3134.88|37
1648222590000|2022-03-25 15:36:30|3143.56|3135.86|3144.11|3136.41|3144.38|3136.68|3143.46|3135.76|35
1648222600000|2022-03-25 15:36:40|3144.32|3136.62|3145.97|3138.27|3145.97|3138.27|3144.32|3136.62|38
1648222610000|2022-03-25 15:36:50|3145.94|3138.24|3147.21|3139.51|3147.57|3139.87|3145.79|3138.09|38
1648222620000|2022-03-25 15:37:00|3147.26|3139.56|3147.21|3139.51|3147.61|3139.91|3146.21|3138.51|40
1648222630000|2022-03-25 15:37:10|3147.17|3139.47|3146.39|3138.69|3147.17|3139.47|3145.08|3137.38|38
1648222640000|2022-03-25 15:37:20|3146.32|3138.62|3145.59|3137.89|3146.92|3139.22|3145.25|3137.55|39
1648222650000|2022-03-25 15:37:30|3145.52|3137.82|3145.2|3137.5|3145.64|3137.94|3145.08|3137.38|30
1648222660000|2022-03-25 15:37:40|3145.15|3137.45|3142.06|3134.36|3145.3|3137.6|3142.05|3134.35|33
1648222670000|2022-03-25 15:37:50|3142.08|3134.38|3141.4|3133.7|3142.24|3134.54|3141.4|3133.7|29
1648222680000|2022-03-25 15:38:00|3141.43|3133.73|3140.73|3133.03|3141.44|3133.74|3140.73|3133.03|32
1648222690000|2022-03-25 15:38:10|3141.16|3133.46|3140.65|3132.95|3141.39|3133.69|3139.81|3132.11|33
1648222700000|2022-03-25 15:38:20|3140.66|3132.96|3139.76|3132.06|3140.74|3133.04|3139.66|3131.96|36
1648222710000|2022-03-25 15:38:30|3139.72|3132.02|3139.39|3131.69|3140.39|3132.69|3139.3|3131.6|35
1648222720000|2022-03-25 15:38:40|3139.44|3131.74|3139.55|3131.85|3139.56|3131.86|3138.76|3131.06|34
1648222730000|2022-03-25 15:38:50|3139.56|3131.86|3138.2|3130.5|3140.24|3132.54|3138.2|3130.5|39
1648222740000|2022-03-25 15:39:00|3138.33|3130.63|3137.87|3130.17|3138.33|3130.63|3137.19|3129.49|32
1648222750000|2022-03-25 15:39:10|3138.04|3130.34|3140.89|3133.19|3141.19|3133.49|3138.04|3130.34|35
1648222760000|2022-03-25 15:39:20|3140.68|3132.98|3141.81|3134.11|3143.4|3135.7|3140.65|3132.95|38
1648222770000|2022-03-25 15:39:30|3142.04|3134.34|3140.07|3132.37|3142.14|3134.44|3139.64|3131.94|38
1648222780000|2022-03-25 15:39:40|3140.2|3132.5|3138.52|3130.82|3140.91|3133.21|3138.52|3130.82|38
1648222790000|2022-03-25 15:39:50|3138.26|3130.56|3138.31|3130.61|3138.61|3130.91|3138.02|3130.32|39
1648222800000|2022-03-25 15:40:00|3138.39|3130.69|3137.72|3130.02|3138.64|3130.94|3137.54|3129.84|33
1648222810000|2022-03-25 15:40:10|3137.77|3130.07|3137.25|3129.55|3138.15|3130.45|3137.18|3129.48|28
1648222820000|2022-03-25 15:40:20|3137.2|3129.5|3137.66|3129.96|3137.67|3129.97|3136.57|3128.87|35
1648222830000|2022-03-25 15:40:30|3137.73|3130.03|3137.57|3129.87|3138.29|3130.59|3137.14|3129.44|30
1648222840000|2022-03-25 15:40:40|3137.56|3129.86|3136.03|3128.33|3137.57|3129.87|3135.92|3128.22|34
1648222850000|2022-03-25 15:40:50|3136.06|3128.36|3136.35|3128.65|3136.81|3129.11|3136.04|3128.34|31
1648222860000|2022-03-25 15:41:00|3136.31|3128.61|3138.2|3130.5|3138.2|3130.5|3136.31|3128.61|39
1648222870000|2022-03-25 15:41:10|3138.25|3130.55|3139.11|3131.41|3139.18|3131.48|3138.25|3130.55|36
1648222880000|2022-03-25 15:41:20|3139.3|3131.6|3138.89|3131.19|3140.2|3132.5|3138.89|3131.19|36
1648222890000|2022-03-25 15:41:30|3138.91|3131.21|3138.7|3131|3139.71|3132.01|3138.62|3130.92|37
1648222900000|2022-03-25 15:41:40|3138.66|3130.96|3138.82|3131.12|3138.82|3131.12|3138.19|3130.49|34
1648222910000|2022-03-25 15:41:50|3138.89|3131.19|3140.04|3132.34|3140.58|3132.88|3138.89|3131.19|30
1648222920000|2022-03-25 15:42:00|3140.12|3132.42|3141.5|3133.8|3142.04|3134.34|3140.04|3132.34|34
1648222930000|2022-03-25 15:42:10|3141.61|3133.91|3141.61|3133.91|3141.66|3133.96|3141.21|3133.51|34
1648222940000|2022-03-25 15:42:20|3141.76|3134.06|3141.51|3133.81|3141.97|3134.27|3141.26|3133.56|36
1648222950000|2022-03-25 15:42:30|3141.53|3133.83|3139.97|3132.27|3141.81|3134.11|3139.97|3132.27|31
1648222960000|2022-03-25 15:42:40|3139.86|3132.16|3139.4|3131.7|3140.56|3132.86|3139.19|3131.49|39
1648222970000|2022-03-25 15:42:50|3139.46|3131.76|3137.85|3130.15|3139.52|3131.82|3137.83|3130.13|40
1648222980000|2022-03-25 15:43:00|3137.82|3130.12|3138.8|3131.1|3138.8|3131.1|3137.73|3130.03|37
1648222990000|2022-03-25 15:43:10|3138.82|3131.12|3136.78|3129.08|3138.83|3131.13|3136.78|3129.08|38
1648223000000|2022-03-25 15:43:20|3136.61|3128.91|3136.21|3128.51|3136.61|3128.91|3135.6|3127.9|37
1648223010000|2022-03-25 15:43:30|3136.28|3128.58|3136.59|3128.89|3136.72|3129.02|3135.88|3128.18|35
1648223020000|2022-03-25 15:43:40|3136.58|3128.88|3136.45|3128.75|3136.68|3128.98|3134.7|3127|38
1648223030000|2022-03-25 15:43:50|3136.34|3128.64|3136.77|3129.07|3136.92|3129.22|3136.05|3128.35|34
1648223040000|2022-03-25 15:44:00|3136.92|3129.22|3136.44|3128.74|3136.92|3129.22|3136.23|3128.53|36
1648223050000|2022-03-25 15:44:10|3136.43|3128.73|3137.9|3130.2|3137.9|3130.2|3135.91|3128.21|39
1648223060000|2022-03-25 15:44:20|3138.09|3130.39|3139.1|3131.4|3139.13|3131.43|3138.09|3130.39|38
1648223070000|2022-03-25 15:44:30|3139.32|3131.62|3140.39|3132.69|3140.66|3132.96|3139.32|3131.62|36
1648223080000|2022-03-25 15:44:40|3140.77|3133.07|3140.33|3132.63|3141.23|3133.53|3140.33|3132.63|35
1648223090000|2022-03-25 15:44:50|3140.26|3132.56|3140.43|3132.73|3140.63|3132.93|3139.28|3131.58|37
1648223100000|2022-03-25 15:45:00|3140.34|3132.64|3139.99|3132.29|3140.4|3132.7|3139.57|3131.87|38
1648223110000|2022-03-25 15:45:10|3139.9|3132.2|3139.64|3131.94|3140.25|3132.55|3139.58|3131.88|37
1648223120000|2022-03-25 15:45:20|3139.7|3132|3140.09|3132.39|3140.26|3132.56|3139.7|3132|32
1648223130000|2022-03-25 15:45:30|3140.1|3132.4|3139.78|3132.08|3140.13|3132.43|3139.25|3131.55|33
1648223140000|2022-03-25 15:45:40|3139.79|3132.09|3139.83|3132.13|3140.05|3132.35|3139.48|3131.78|32
1648223150000|2022-03-25 15:45:50|3139.89|3132.19|3140.07|3132.37|3140.1|3132.4|3139.63|3131.93|30
1648223160000|2022-03-25 15:46:00|3140.08|3132.38|3139.78|3132.08|3140.08|3132.38|3139.5|3131.8|32
1648223170000|2022-03-25 15:46:10|3139.73|3132.03|3139.81|3132.11|3140.1|3132.4|3139.4|3131.7|32
1648223180000|2022-03-25 15:46:20|3139.83|3132.13|3139.93|3132.23|3140.09|3132.39|3139.33|3131.63|39
1648223190000|2022-03-25 15:46:30|3139.45|3131.75|3139.33|3131.63|3139.79|3132.09|3138.39|3130.69|38
1648223200000|2022-03-25 15:46:40|3139.31|3131.61|3139.91|3132.21|3139.91|3132.21|3138.87|3131.17|36
1648223210000|2022-03-25 15:46:50|3140.05|3132.35|3140.25|3132.55|3140.82|3133.12|3140.05|3132.35|36
1648223220000|2022-03-25 15:47:00|3140.35|3132.65|3138.74|3131.04|3140.39|3132.69|3138.54|3130.84|33
1648223230000|2022-03-25 15:47:10|3138.66|3130.96|3139.51|3131.81|3139.53|3131.83|3138.66|3130.96|34
1648223240000|2022-03-25 15:47:20|3139.45|3131.75|3138.72|3131.02|3139.47|3131.77|3138.66|3130.96|34
1648223250000|2022-03-25 15:47:30|3138.81|3131.11|3138.86|3131.16|3139.15|3131.45|3138.67|3130.97|37
1648223260000|2022-03-25 15:47:40|3138.85|3131.15|3138.39|3130.69|3138.91|3131.21|3138.16|3130.46|35
1648223270000|2022-03-25 15:47:50|3138.27|3130.57|3138.67|3130.97|3138.98|3131.28|3138.27|3130.57|34
1648223280000|2022-03-25 15:48:00|3138.64|3130.94|3137.65|3129.95|3138.64|3130.94|3136.86|3129.16|39
1648223290000|2022-03-25 15:48:10|3138.05|3130.35|3139.79|3132.09|3140.34|3132.64|3138.05|3130.35|39
1648223300000|2022-03-25 15:48:20|3139.71|3132.01|3139.77|3132.07|3140.11|3132.41|3139.56|3131.86|37
1648223310000|2022-03-25 15:48:30|3140.08|3132.38|3140.03|3132.33|3140.17|3132.47|3139.52|3131.82|39
1648223320000|2022-03-25 15:48:40|3140.1|3132.4|3140.19|3132.49|3140.58|3132.88|3139.65|3131.95|29
1648223330000|2022-03-25 15:48:50|3140.32|3132.62|3139.4|3131.7|3140.4|3132.7|3139.4|3131.7|37
1648223340000|2022-03-25 15:49:00|3139.24|3131.54|3137.14|3129.44|3139.24|3131.54|3137.02|3129.32|38
1648223350000|2022-03-25 15:49:10|3136.91|3129.21|3137.05|3129.35|3137.07|3129.37|3136.57|3128.87|37
1648223360000|2022-03-25 15:49:20|3137.04|3129.34|3137.12|3129.42|3137.23|3129.53|3136.97|3129.27|28
1648223370000|2022-03-25 15:49:30|3137.13|3129.43|3137.1|3129.4|3137.35|3129.65|3137.1|3129.4|34
1648223380000|2022-03-25 15:49:40|3137.05|3129.35|3135.48|3127.78|3137.05|3129.35|3135.29|3127.59|36
1648223390000|2022-03-25 15:49:50|3135.51|3127.81|3133.71|3126.01|3135.51|3127.81|3133.71|3126.01|29
1648223400000|2022-03-25 15:50:00|3133.76|3126.06|3133.82|3126.12|3134.7|3127|3133.76|3126.06|33
1648223410000|2022-03-25 15:50:10|3133.79|3126.09|3133.8|3126.1|3134.66|3126.96|3133.69|3125.99|35
1648223420000|2022-03-25 15:50:20|3133.61|3125.91|3133.32|3125.62|3134|3126.3|3133|3125.3|38
1648223430000|2022-03-25 15:50:30|3133.37|3125.67|3133.22|3125.52|3134.17|3126.47|3133.16|3125.46|38
1648223440000|2022-03-25 15:50:40|3133.15|3125.45|3132.73|3125.03|3133.36|3125.66|3132.44|3124.74|36
1648223450000|2022-03-25 15:50:50|3133.02|3125.32|3131.8|3124.1|3133.19|3125.49|3131.44|3123.74|37
1648223460000|2022-03-25 15:51:00|3131.62|3123.92|3132.49|3124.79|3132.55|3124.85|3131.47|3123.77|35
1648223470000|2022-03-25 15:51:10|3132.33|3124.63|3133.18|3125.48|3133.18|3125.48|3132.24|3124.54|33
1648223480000|2022-03-25 15:51:20|3133.19|3125.49|3133.99|3126.29|3133.99|3126.29|3132.44|3124.74|38
1648223490000|2022-03-25 15:51:30|3133.36|3125.66|3132.31|3124.61|3133.39|3125.69|3131.71|3124.01|34
1648223500000|2022-03-25 15:51:40|3132.32|3124.62|3133.45|3125.75|3133.62|3125.92|3132.25|3124.55|39
1648223510000|2022-03-25 15:51:50|3133.69|3125.99|3133.68|3125.98|3134.04|3126.34|3132.91|3125.21|39
1648223520000|2022-03-25 15:52:00|3134.03|3126.33|3133.19|3125.49|3134.12|3126.42|3132.97|3125.27|38
1648223530000|2022-03-25 15:52:10|3133.17|3125.47|3134.19|3126.49|3134.19|3126.49|3133.05|3125.35|39
1648223540000|2022-03-25 15:52:20|3134.37|3126.67|3134.75|3127.05|3135.24|3127.54|3134.32|3126.62|30
1648223550000|2022-03-25 15:52:30|3135.16|3127.46|3134.14|3126.44|3135.4|3127.7|3134.14|3126.44|34
1648223560000|2022-03-25 15:52:40|3133.77|3126.07|3134.81|3127.11|3134.81|3127.11|3133.67|3125.97|38
1648223570000|2022-03-25 15:52:50|3134.46|3126.76|3135.89|3128.19|3135.93|3128.23|3134.26|3126.56|37
1648223580000|2022-03-25 15:53:00|3135.62|3127.92|3133.74|3126.04|3135.88|3128.18|3133.48|3125.78|36
1648223590000|2022-03-25 15:53:10|3133.66|3125.96|3133.5|3125.8|3134.35|3126.65|3133.22|3125.52|38
1648223600000|2022-03-25 15:53:20|3133.48|3125.78|3131.92|3124.22|3133.73|3126.03|3131.44|3123.74|37
1648223610000|2022-03-25 15:53:30|3131.96|3124.26|3131.65|3123.95|3131.96|3124.26|3130.43|3122.73|37
1648223620000|2022-03-25 15:53:40|3131.28|3123.58|3128.8|3121.1|3131.28|3123.58|3128.62|3120.92|33
1648223630000|2022-03-25 15:53:50|3128.36|3120.66|3127.78|3120.08|3128.68|3120.98|3127.07|3119.37|38
1648223640000|2022-03-25 15:54:00|3127.91|3120.21|3126.14|3118.44|3128.87|3121.17|3125.99|3118.29|37
1648223650000|2022-03-25 15:54:10|3126.02|3118.32|3124.67|3116.97|3126.06|3118.36|3124.08|3116.38|39
1648223660000|2022-03-25 15:54:20|3124.64|3116.94|3124.71|3117.01|3126.24|3118.54|3124.6|3116.9|38
1648223670000|2022-03-25 15:54:30|3124.58|3116.88|3124.82|3117.12|3125.37|3117.67|3123.23|3115.53|37
1648223680000|2022-03-25 15:54:40|3126.47|3118.77|3125.79|3118.09|3126.62|3118.92|3125.28|3117.58|37
1648223690000|2022-03-25 15:54:50|3125.82|3118.12|3125.09|3117.39|3126.29|3118.59|3124.63|3116.93|36
1648223700000|2022-03-25 15:55:00|3125.15|3117.45|3125.56|3117.86|3126.87|3119.17|3124.63|3116.93|39
1648223710000|2022-03-25 15:55:10|3126.01|3118.31|3125.05|3117.35|3126.41|3118.71|3125.05|3117.35|31
1648223720000|2022-03-25 15:55:20|3125.04|3117.34|3123.36|3115.66|3125.09|3117.39|3123.35|3115.65|34
1648223730000|2022-03-25 15:55:30|3123.26|3115.56|3122.51|3114.81|3123.71|3116.01|3119.72|3112.02|37
1648223740000|2022-03-25 15:55:40|3122.73|3115.03|3118.93|3111.23|3122.73|3115.03|3118.41|3110.71|40
1648223750000|2022-03-25 15:55:50|3118.98|3111.28|3117.62|3109.92|3119.05|3111.35|3117.6|3109.9|39
1648223760000|2022-03-25 15:56:00|3118.87|3111.17|3119.26|3111.56|3119.77|3112.07|3117.81|3110.11|37
1648223770000|2022-03-25 15:56:10|3119.27|3111.57|3117.45|3109.75|3119.41|3111.71|3117.45|3109.75|39
1648223780000|2022-03-25 15:56:20|3117.34|3109.64|3115.8|3108.1|3117.51|3109.81|3115.8|3108.1|37
1648223790000|2022-03-25 15:56:30|3115.79|3108.09|3116.5|3108.8|3116.5|3108.8|3113.33|3105.63|37
1648223800000|2022-03-25 15:56:40|3116.9|3109.2|3114.83|3107.13|3116.9|3109.2|3114.71|3107.01|33
1648223810000|2022-03-25 15:56:50|3114.71|3107.01|3114.94|3107.24|3115.44|3107.74|3114.53|3106.83|27
1648223820000|2022-03-25 15:57:00|3115.33|3107.63|3116.81|3109.11|3116.81|3109.11|3115.33|3107.63|24
1648223830000|2022-03-25 15:57:10|3116.68|3108.98|3118.25|3110.55|3118.48|3110.78|3116.56|3108.86|30
1648223840000|2022-03-25 15:57:20|3117.97|3110.27|3119.05|3111.35|3119.32|3111.62|3117.97|3110.27|23
1648223850000|2022-03-25 15:57:30|3119.04|3111.34|3120.29|3112.59|3120.83|3113.13|3118.91|3111.21|29
1648223860000|2022-03-25 15:57:40|3120.2|3112.5|3119.91|3112.21|3121.08|3113.38|3119.82|3112.12|36
1648223870000|2022-03-25 15:57:50|3120.26|3112.56|3121.01|3113.31|3121.18|3113.48|3120.26|3112.56|39
1648223880000|2022-03-25 15:58:00|3121|3113.3|3120.64|3112.94|3121.53|3113.83|3120.43|3112.73|32
1648223890000|2022-03-25 15:58:10|3120.86|3113.16|3119.6|3111.9|3120.87|3113.17|3118.01|3110.31|40
1648223900000|2022-03-25 15:58:20|3119.59|3111.89|3120.33|3112.63|3120.82|3113.12|3119.36|3111.66|36
1648223910000|2022-03-25 15:58:30|3120.88|3113.18|3123.95|3116.25|3124.44|3116.74|3120.29|3112.59|39
1648223920000|2022-03-25 15:58:40|3123.79|3116.09|3122.57|3114.87|3124.84|3117.14|3122.57|3114.87|36
1648223930000|2022-03-25 15:58:50|3122.58|3114.88|3123.77|3116.07|3124.03|3116.33|3122.58|3114.88|35
1648223940000|2022-03-25 15:59:00|3123.58|3115.88|3123.07|3115.37|3123.62|3115.92|3122.8|3115.1|37
1648223950000|2022-03-25 15:59:10|3123.09|3115.39|3124.88|3117.18|3125.56|3117.86|3122.89|3115.19|35
1648223960000|2022-03-25 15:59:20|3124.35|3116.65|3124.39|3116.69|3125.29|3117.59|3124.08|3116.38|34
1648223970000|2022-03-25 15:59:30|3124.26|3116.56|3123.22|3115.52|3124.85|3117.15|3123.22|3115.52|34
1648223980000|2022-03-25 15:59:40|3123.88|3116.18|3124.03|3116.33|3125.04|3117.34|3123.76|3116.06|39
1648223990000|2022-03-25 15:59:50|3124.85|3117.15|3125.31|3117.61|3125.89|3118.19|3124.18|3116.48|39
1648224000000|2022-03-25 16:00:00|3125.68|3117.98|3125.51|3117.81|3125.76|3118.06|3125.07|3117.37|33
1648224010000|2022-03-25 16:00:10|3125.48|3117.78|3126.07|3118.37|3126.54|3118.84|3125.39|3117.69|34
1648224020000|2022-03-25 16:00:20|3126.22|3118.52|3122.85|3115.15|3126.23|3118.53|3122.85|3115.15|40
1648224030000|2022-03-25 16:00:30|3123.29|3115.59|3124.63|3116.93|3124.8|3117.1|3123.29|3115.59|37
1648224040000|2022-03-25 16:00:40|3124.68|3116.98|3122.97|3115.27|3124.68|3116.98|3122.86|3115.16|37
1648224050000|2022-03-25 16:00:50|3122.98|3115.28|3122.66|3114.96|3122.98|3115.28|3122.32|3114.62|33
1648224060000|2022-03-25 16:01:00|3122.39|3114.69|3120.89|3113.19|3122.56|3114.86|3120.78|3113.08|31
1648224070000|2022-03-25 16:01:10|3120.73|3113.03|3123.12|3115.42|3123.16|3115.46|3120.73|3113.03|34
1648224080000|2022-03-25 16:01:20|3123.03|3115.33|3121.61|3113.91|3123.19|3115.49|3121.61|3113.91|35
1648224090000|2022-03-25 16:01:30|3121.62|3113.92|3120.37|3112.67|3121.83|3114.13|3120.05|3112.35|37
1648224100000|2022-03-25 16:01:40|3119.28|3111.58|3119.3|3111.6|3119.93|3112.23|3117.93|3110.23|40
1648224110000|2022-03-25 16:01:50|3119.44|3111.74|3120.12|3112.42|3120.16|3112.46|3119.02|3111.32|35
1648224120000|2022-03-25 16:02:00|3120.13|3112.43|3121.27|3113.57|3121.4|3113.7|3120.05|3112.35|37
1648224130000|2022-03-25 16:02:10|3121.47|3113.77|3122.03|3114.33|3122.13|3114.43|3121.08|3113.38|33
1648224140000|2022-03-25 16:02:20|3122.13|3114.43|3123.09|3115.39|3123.6|3115.9|3122.06|3114.36|33
1648224150000|2022-03-25 16:02:30|3123.07|3115.37|3122.33|3114.63|3123.19|3115.49|3121.82|3114.12|28
1648224160000|2022-03-25 16:02:40|3121.97|3114.27|3121.32|3113.62|3122.23|3114.53|3121.28|3113.58|33
1648224170000|2022-03-25 16:02:50|3121.08|3113.38|3122.04|3114.34|3122.04|3114.34|3120.51|3112.81|31
1648224180000|2022-03-25 16:03:00|3122.05|3114.35|3121.73|3114.03|3122.43|3114.73|3121.36|3113.66|36
1648224190000|2022-03-25 16:03:10|3121.68|3113.98|3121.53|3113.83|3122.28|3114.58|3121.27|3113.57|32
1648224200000|2022-03-25 16:03:20|3121.33|3113.63|3120.89|3113.19|3121.51|3113.81|3120.83|3113.13|31
1648224210000|2022-03-25 16:03:30|3120.83|3113.13|3120.73|3113.03|3120.96|3113.26|3120.5|3112.8|30
1648224220000|2022-03-25 16:03:40|3120.74|3113.04|3118.19|3110.49|3120.74|3113.04|3118.17|3110.47|38
1648224230000|2022-03-25 16:03:50|3118.14|3110.44|3118.84|3111.14|3118.84|3111.14|3117.3|3109.6|35
1648224240000|2022-03-25 16:04:00|3118.86|3111.16|3117.94|3110.24|3119.07|3111.37|3117.72|3110.02|37
1648224250000|2022-03-25 16:04:10|3118.01|3110.31|3117.87|3110.17|3118.86|3111.16|3117.79|3110.09|36
1648224260000|2022-03-25 16:04:20|3117.22|3109.52|3116.27|3108.57|3117.3|3109.6|3116.27|3108.57|34
1648224270000|2022-03-25 16:04:30|3116.46|3108.76|3115.67|3107.97|3116.47|3108.77|3114.78|3107.08|37
1648224280000|2022-03-25 16:04:40|3115.7|3108|3114.73|3107.03|3115.81|3108.11|3114.37|3106.67|37
1648224290000|2022-03-25 16:04:50|3114.64|3106.94|3114.53|3106.83|3114.87|3107.17|3114.01|3106.31|32
1648224300000|2022-03-25 16:05:00|3114.87|3107.17|3117.05|3109.35|3117.19|3109.49|3114.35|3106.65|37
1648224310000|2022-03-25 16:05:10|3117.33|3109.63|3121.03|3113.33|3121.07|3113.37|3117.33|3109.63|38
1648224320000|2022-03-25 16:05:20|3121.14|3113.44|3122.14|3114.44|3122.38|3114.68|3120.6|3112.9|29
1648224330000|2022-03-25 16:05:30|3122.12|3114.42|3121.62|3113.92|3122.27|3114.57|3121.52|3113.82|34
1648224340000|2022-03-25 16:05:40|3122.16|3114.46|3122.22|3114.52|3122.3|3114.6|3121.88|3114.18|27
1648224350000|2022-03-25 16:05:50|3121.92|3114.22|3121.96|3114.26|3122.09|3114.39|3121.64|3113.94|18
1648224360000|2022-03-25 16:06:00|3122.02|3114.32|3121.71|3114.01|3122.02|3114.32|3121.44|3113.74|26
1648224370000|2022-03-25 16:06:10|3121.98|3114.28|3121.92|3114.22|3122.24|3114.54|3121.33|3113.63|33
1648224380000|2022-03-25 16:06:20|3121.9|3114.2|3122.65|3114.95|3123.03|3115.33|3121.9|3114.2|38
1648224390000|2022-03-25 16:06:30|3122.62|3114.92|3123.2|3115.5|3123.2|3115.5|3122.08|3114.38|33
1648224400000|2022-03-25 16:06:40|3123.25|3115.55|3123.66|3115.96|3124|3116.3|3123.08|3115.38|33
1648224410000|2022-03-25 16:06:50|3123.73|3116.03|3124.79|3117.09|3124.79|3117.09|3123.55|3115.85|32
1648224420000|2022-03-25 16:07:00|3124.8|3117.1|3125.88|3118.18|3127.05|3119.35|3124.59|3116.89|34
1648224430000|2022-03-25 16:07:10|3126.22|3118.52|3128.67|3120.97|3128.67|3120.97|3125.88|3118.18|28
1648224440000|2022-03-25 16:07:20|3128.01|3120.31|3128.71|3121.01|3129.76|3122.06|3128.01|3120.31|34
1648224450000|2022-03-25 16:07:30|3128.56|3120.86|3130.7|3123|3131.03|3123.33|3128.56|3120.86|38
1648224460000|2022-03-25 16:07:40|3130.71|3123.01|3130.01|3122.31|3130.87|3123.17|3129.89|3122.19|38
1648224470000|2022-03-25 16:07:50|3129.84|3122.14|3130.86|3123.16|3131|3123.3|3129.84|3122.14|30
1648224480000|2022-03-25 16:08:00|3130.81|3123.11|3129.15|3121.45|3130.88|3123.18|3129.15|3121.45|32
1648224490000|2022-03-25 16:08:10|3128.95|3121.25|3128.79|3121.09|3129.26|3121.56|3128.38|3120.68|37
1648224500000|2022-03-25 16:08:20|3129.16|3121.46|3129.35|3121.65|3129.76|3122.06|3128.86|3121.16|38
1648224510000|2022-03-25 16:08:30|3129.33|3121.63|3129.51|3121.81|3129.56|3121.86|3128.42|3120.72|38
1648224520000|2022-03-25 16:08:40|3129.53|3121.83|3129.72|3122.02|3130.29|3122.59|3129.34|3121.64|37
1648224530000|2022-03-25 16:08:50|3129.75|3122.05|3130.35|3122.65|3130.48|3122.78|3129.75|3122.05|34
1648224540000|2022-03-25 16:09:00|3130.31|3122.61|3130.25|3122.55|3130.47|3122.77|3130|3122.3|37
1648224550000|2022-03-25 16:09:10|3130.19|3122.49|3130.83|3123.13|3130.93|3123.23|3130|3122.3|39
1648224560000|2022-03-25 16:09:20|3131.04|3123.34|3130.98|3123.28|3131.52|3123.82|3130.8|3123.1|36
1648224570000|2022-03-25 16:09:30|3131.13|3123.43|3131.84|3124.14|3132.42|3124.72|3130.87|3123.17|36
1648224580000|2022-03-25 16:09:40|3131.88|3124.18|3132.58|3124.88|3132.97|3125.27|3131.38|3123.68|37
1648224590000|2022-03-25 16:09:50|3132.57|3124.87|3132.84|3125.14|3132.84|3125.14|3132.35|3124.65|33
1648224600000|2022-03-25 16:10:00|3132.8|3125.1|3133.13|3125.43|3133.18|3125.48|3132.57|3124.87|30
1648224610000|2022-03-25 16:10:10|3133.15|3125.45|3134.94|3127.24|3134.96|3127.26|3132.97|3125.27|32
1648224620000|2022-03-25 16:10:20|3134.98|3127.28|3136.11|3128.41|3136.42|3128.72|3134.92|3127.22|33
1648224630000|2022-03-25 16:10:30|3135.87|3128.17|3136.46|3128.76|3136.59|3128.89|3135.68|3127.98|33
1648224640000|2022-03-25 16:10:40|3136.44|3128.74|3138.75|3131.05|3139.26|3131.56|3136.44|3128.74|32
1648224650000|2022-03-25 16:10:50|3138.62|3130.92|3138.31|3130.61|3139.26|3131.56|3138.23|3130.53|39
1648224660000|2022-03-25 16:11:00|3137.87|3130.17|3136.01|3128.31|3138.59|3130.89|3135.78|3128.08|36
1648224670000|2022-03-25 16:11:10|3135.86|3128.16|3136.94|3129.24|3137.35|3129.65|3135.3|3127.6|37
1648224680000|2022-03-25 16:11:20|3136.87|3129.17|3140.38|3132.68|3140.68|3132.98|3136.87|3129.17|38
1648224690000|2022-03-25 16:11:30|3140.23|3132.53|3140.57|3132.87|3140.94|3133.24|3139.76|3132.06|38
1648224700000|2022-03-25 16:11:40|3140.3|3132.6|3140.96|3133.26|3141.91|3134.21|3140.3|3132.6|39
1648224710000|2022-03-25 16:11:50|3140.9|3133.2|3141.97|3134.27|3142|3134.3|3140.67|3132.97|35
1648224720000|2022-03-25 16:12:00|3141.99|3134.29|3142.88|3135.18|3143.75|3136.05|3141.88|3134.18|37
1648224730000|2022-03-25 16:12:10|3142.86|3135.16|3143.06|3135.36|3143.67|3135.97|3142.86|3135.16|38
1648224740000|2022-03-25 16:12:20|3143.03|3135.33|3141.67|3133.97|3143.08|3135.38|3141.4|3133.7|40
1648224750000|2022-03-25 16:12:30|3141.68|3133.98|3143.11|3135.41|3143.11|3135.41|3141.55|3133.85|38
1648224760000|2022-03-25 16:12:40|3143.23|3135.53|3142.84|3135.14|3143.69|3135.99|3142.5|3134.8|39
1648224770000|2022-03-25 16:12:50|3142.87|3135.17|3141.8|3134.1|3142.98|3135.28|3141.8|3134.1|37
1648224780000|2022-03-25 16:13:00|3141.78|3134.08|3139.31|3131.61|3141.78|3134.08|3139.04|3131.34|39
1648224790000|2022-03-25 16:13:10|3139.13|3131.43|3138.23|3130.53|3139.31|3131.61|3138.23|3130.53|38
1648224800000|2022-03-25 16:13:20|3138.32|3130.62|3137.88|3130.18|3138.32|3130.62|3137.28|3129.58|39
1648224810000|2022-03-25 16:13:30|3137.79|3130.09|3137.93|3130.23|3137.96|3130.26|3137.73|3130.03|35
1648224820000|2022-03-25 16:13:40|3137.96|3130.26|3137.88|3130.18|3138.08|3130.38|3137.78|3130.08|36
1648224830000|2022-03-25 16:13:50|3137.86|3130.16|3136.9|3129.2|3137.92|3130.22|3136.9|3129.2|34
1648224840000|2022-03-25 16:14:00|3136.61|3128.91|3136.9|3129.2|3137.27|3129.57|3136.53|3128.83|33
1648224850000|2022-03-25 16:14:10|3136.72|3129.02|3137.18|3129.48|3137.18|3129.48|3136.72|3129.02|23
1648224860000|2022-03-25 16:14:20|3137.1|3129.4|3136.82|3129.12|3137.66|3129.96|3136.3|3128.6|38
1648224870000|2022-03-25 16:14:30|3136.86|3129.16|3135.58|3127.88|3137.14|3129.44|3135.51|3127.81|31
1648224880000|2022-03-25 16:14:40|3135.57|3127.87|3134.44|3126.74|3135.57|3127.87|3134.22|3126.52|38
1648224890000|2022-03-25 16:14:50|3134.45|3126.75|3131.9|3124.2|3134.45|3126.75|3131.9|3124.2|37
1648224900000|2022-03-25 16:15:00|3131.72|3124.02|3134.07|3126.37|3134.07|3126.37|3131.72|3124.02|36
1648224910000|2022-03-25 16:15:10|3134.05|3126.35|3136.55|3128.85|3136.55|3128.85|3133.92|3126.22|31
1648224920000|2022-03-25 16:15:20|3136.56|3128.86|3136.58|3128.88|3136.96|3129.26|3135.85|3128.15|32
1648224930000|2022-03-25 16:15:30|3136.88|3129.18|3136.02|3128.32|3136.94|3129.24|3135.66|3127.96|36
1648224940000|2022-03-25 16:15:40|3135.56|3127.86|3134.6|3126.9|3135.56|3127.86|3134.33|3126.63|36
1648224950000|2022-03-25 16:15:50|3134.58|3126.88|3134.75|3127.05|3135.68|3127.98|3134.58|3126.88|28
1648224960000|2022-03-25 16:16:00|3134.59|3126.89|3135.2|3127.5|3135.22|3127.52|3134.09|3126.39|31
1648224970000|2022-03-25 16:16:10|3135.73|3128.03|3136.76|3129.06|3136.76|3129.06|3135.43|3127.73|30
1648224980000|2022-03-25 16:16:20|3136.95|3129.25|3136.32|3128.62|3137.16|3129.46|3136.17|3128.47|34
1648224990000|2022-03-25 16:16:30|3136.33|3128.63|3136.89|3129.19|3136.89|3129.19|3136.18|3128.48|24
1648225000000|2022-03-25 16:16:40|3136.87|3129.17|3137.33|3129.63|3137.34|3129.64|3136.87|3129.17|12
1648225010000|2022-03-25 16:16:50|3137.34|3129.64|3137.72|3130.02|3138.33|3130.63|3137.34|3129.64|28
1648225020000|2022-03-25 16:17:00|3138|3130.3|3136.96|3129.26|3138.09|3130.39|3136.96|3129.26|25
1648225030000|2022-03-25 16:17:10|3137|3129.3|3136.02|3128.32|3137|3129.3|3135.76|3128.06|36
1648225040000|2022-03-25 16:17:20|3136.04|3128.34|3135.45|3127.75|3136.1|3128.4|3134.73|3127.03|36
1648225050000|2022-03-25 16:17:30|3135.44|3127.74|3136|3128.3|3136.05|3128.35|3135.44|3127.74|33
1648225060000|2022-03-25 16:17:40|3136.07|3128.37|3136.53|3128.83|3136.53|3128.83|3135.75|3128.05|31
1648225070000|2022-03-25 16:17:50|3136|3128.3|3135.41|3127.71|3136.11|3128.41|3135.09|3127.39|37
1648225080000|2022-03-25 16:18:00|3135.7|3128|3135.87|3128.17|3136.11|3128.41|3135.52|3127.82|28
1648225090000|2022-03-25 16:18:10|3135.9|3128.2|3136.31|3128.61|3136.66|3128.96|3134.79|3127.09|36
1648225100000|2022-03-25 16:18:20|3136.35|3128.65|3135.24|3127.54|3136.56|3128.86|3135.24|3127.54|38
1648225110000|2022-03-25 16:18:30|3135.19|3127.49|3134.93|3127.23|3135.19|3127.49|3134.93|3127.23|19
1648225120000|2022-03-25 16:18:40|3134.94|3127.24|3135|3127.3|3135|3127.3|3134.84|3127.14|26
1648225130000|2022-03-25 16:18:50|3135.06|3127.36|3134.29|3126.59|3135.06|3127.36|3133.97|3126.27|30
1648225140000|2022-03-25 16:19:00|3134.1|3126.4|3133.35|3125.65|3134.4|3126.7|3133.32|3125.62|32
1648225150000|2022-03-25 16:19:10|3133.36|3125.66|3132.4|3124.7|3133.36|3125.66|3132.4|3124.7|38
1648225160000|2022-03-25 16:19:20|3132.17|3124.47|3131.74|3124.04|3132.42|3124.72|3131.62|3123.92|36
1648225170000|2022-03-25 16:19:30|3131.88|3124.18|3131.3|3123.6|3132.29|3124.59|3131.1|3123.4|36
1648225180000|2022-03-25 16:19:40|3131.26|3123.56|3129.99|3122.29|3131.31|3123.61|3129.68|3121.98|32
1648225190000|2022-03-25 16:19:50|3130.54|3122.84|3128.86|3121.16|3130.54|3122.84|3128.86|3121.16|32
1648225200000|2022-03-25 16:20:00|3128.93|3121.23|3128.61|3120.91|3129.13|3121.43|3128.21|3120.51|37
1648225210000|2022-03-25 16:20:10|3128.77|3121.07|3126.23|3118.53|3128.84|3121.14|3126.11|3118.41|35
1648225220000|2022-03-25 16:20:20|3126.17|3118.47|3126.29|3118.59|3126.3|3118.6|3125.1|3117.4|35
1648225230000|2022-03-25 16:20:30|3125.62|3117.92|3125.13|3117.43|3125.77|3118.07|3125.06|3117.36|37
1648225240000|2022-03-25 16:20:40|3125.2|3117.5|3124.2|3116.5|3125.26|3117.56|3124.06|3116.36|33
1648225250000|2022-03-25 16:20:50|3124.11|3116.41|3123.11|3115.41|3124.11|3116.41|3122.91|3115.21|35
1648225260000|2022-03-25 16:21:00|3123.1|3115.4|3125.24|3117.54|3126.45|3118.75|3122.68|3114.98|36
1648225270000|2022-03-25 16:21:10|3125.22|3117.52|3123.84|3116.14|3125.92|3118.22|3123.65|3115.95|39
1648225280000|2022-03-25 16:21:20|3123.63|3115.93|3124.68|3116.98|3124.75|3117.05|3123.45|3115.75|36
1648225290000|2022-03-25 16:21:30|3124.74|3117.04|3126.31|3118.61|3126.31|3118.61|3124.74|3117.04|33
1648225300000|2022-03-25 16:21:40|3125.63|3117.93|3125.23|3117.53|3126.54|3118.84|3125.23|3117.53|36
1648225310000|2022-03-25 16:21:50|3125.69|3117.99|3121.6|3113.9|3125.69|3117.99|3121.6|3113.9|37
1648225320000|2022-03-25 16:22:00|3121.65|3113.95|3121.85|3114.15|3123.03|3115.33|3121.65|3113.95|29
1648225330000|2022-03-25 16:22:10|3121.99|3114.29|3123.11|3115.41|3123.38|3115.68|3121.82|3114.12|35
1648225340000|2022-03-25 16:22:20|3123.09|3115.39|3120.83|3113.13|3123.12|3115.42|3120.83|3113.13|34
1648225350000|2022-03-25 16:22:30|3120.85|3113.15|3121.58|3113.88|3121.75|3114.05|3120.84|3113.14|33
1648225360000|2022-03-25 16:22:40|3121.78|3114.08|3123.04|3115.34|3123.14|3115.44|3121.78|3114.08|35
1648225370000|2022-03-25 16:22:50|3123.02|3115.32|3122.03|3114.33|3123.4|3115.7|3121.1|3113.4|34
1648225380000|2022-03-25 16:23:00|3122.05|3114.35|3120.36|3112.66|3122.05|3114.35|3120.29|3112.59|29
1648225390000|2022-03-25 16:23:10|3120.35|3112.65|3118.34|3110.64|3120.35|3112.65|3118.34|3110.64|39
1648225400000|2022-03-25 16:23:20|3118.27|3110.57|3118.95|3111.25|3119.29|3111.59|3118.27|3110.57|28
1648225410000|2022-03-25 16:23:30|3118.91|3111.21|3119.92|3112.22|3120.68|3112.98|3118.91|3111.21|29
1648225420000|2022-03-25 16:23:40|3120.03|3112.33|3120.12|3112.42|3120.47|3112.77|3119.79|3112.09|36
1648225430000|2022-03-25 16:23:50|3120.11|3112.41|3119.36|3111.66|3120.11|3112.41|3118.63|3110.93|32
1648225440000|2022-03-25 16:24:00|3119.56|3111.86|3120.02|3112.32|3120.02|3112.32|3119.28|3111.58|26
1648225450000|2022-03-25 16:24:10|3120.05|3112.35|3119.86|3112.16|3120.3|3112.6|3119.66|3111.96|19
1648225460000|2022-03-25 16:24:20|3119.68|3111.98|3119.47|3111.77|3119.87|3112.17|3119.23|3111.53|30
1648225470000|2022-03-25 16:24:30|3119.34|3111.64|3119.52|3111.82|3120.03|3112.33|3118.91|3111.21|33
1648225480000|2022-03-25 16:24:40|3119.48|3111.78|3120.8|3113.1|3120.83|3113.13|3119.18|3111.48|20
1648225490000|2022-03-25 16:24:50|3120.83|3113.13|3123.51|3115.81|3123.9|3116.2|3120.49|3112.79|27
1648225500000|2022-03-25 16:25:00|3123.65|3115.95|3124.13|3116.43|3124.54|3116.84|3123.64|3115.94|37
1648225510000|2022-03-25 16:25:10|3124.14|3116.44|3126.27|3118.57|3127.14|3119.44|3124.14|3116.44|37
1648225520000|2022-03-25 16:25:20|3126.64|3118.94|3126.42|3118.72|3126.81|3119.11|3126.36|3118.66|37
1648225530000|2022-03-25 16:25:30|3126.41|3118.71|3127.51|3119.81|3127.57|3119.87|3126.37|3118.67|37
1648225540000|2022-03-25 16:25:40|3127.48|3119.78|3126.64|3118.94|3127.48|3119.78|3126.24|3118.54|32
1648225550000|2022-03-25 16:25:50|3126.29|3118.59|3124.98|3117.28|3126.49|3118.79|3124.98|3117.28|33
1648225560000|2022-03-25 16:26:00|3125.02|3117.32|3124.01|3116.31|3125.02|3117.32|3123.82|3116.12|32
1648225570000|2022-03-25 16:26:10|3124.09|3116.39|3122.56|3114.86|3124.4|3116.7|3122.56|3114.86|36
1648225580000|2022-03-25 16:26:20|3122.58|3114.88|3122.55|3114.85|3123.08|3115.38|3121.77|3114.07|33
1648225590000|2022-03-25 16:26:30|3122.38|3114.68|3123.65|3115.95|3123.74|3116.04|3121.9|3114.2|33
1648225600000|2022-03-25 16:26:40|3123.67|3115.97|3123.6|3115.9|3123.67|3115.97|3123.39|3115.69|29
1648225610000|2022-03-25 16:26:50|3123.57|3115.87|3124.67|3116.97|3125.57|3117.87|3123.57|3115.87|30
1648225620000|2022-03-25 16:27:00|3124.65|3116.95|3124.7|3117|3125.17|3117.47|3124.42|3116.72|24
1648225630000|2022-03-25 16:27:10|3124.66|3116.96|3125.25|3117.55|3125.48|3117.78|3124.49|3116.79|22
1648225640000|2022-03-25 16:27:20|3125.3|3117.6|3127.14|3119.44|3127.57|3119.87|3125.2|3117.5|34
1648225650000|2022-03-25 16:27:30|3126.86|3119.16|3127.4|3119.7|3127.55|3119.85|3126.6|3118.9|22
1648225660000|2022-03-25 16:27:40|3127.35|3119.65|3127.38|3119.68|3127.38|3119.68|3127.15|3119.45|11
1648225670000|2022-03-25 16:27:50|3127.45|3119.75|3128.82|3121.12|3129.02|3121.32|3127.45|3119.75|18
1648225680000|2022-03-25 16:28:00|3128.84|3121.14|3129.27|3121.57|3129.93|3122.23|3128.68|3120.98|30
1648225690000|2022-03-25 16:28:10|3129.29|3121.59|3129.27|3121.57|3129.58|3121.88|3128.88|3121.18|33
1648225700000|2022-03-25 16:28:20|3129.37|3121.67|3129.7|3122|3129.7|3122|3129.01|3121.31|33
1648225710000|2022-03-25 16:28:30|3129.72|3122.02|3130.62|3122.92|3130.88|3123.18|3129.66|3121.96|33
1648225720000|2022-03-25 16:28:40|3130.56|3122.86|3131.11|3123.41|3131.28|3123.58|3130.18|3122.48|35
1648225730000|2022-03-25 16:28:50|3131.2|3123.5|3132|3124.3|3133.09|3125.39|3131.14|3123.44|37
1648225740000|2022-03-25 16:29:00|3132.15|3124.45|3129.73|3122.03|3132.43|3124.73|3129.67|3121.97|37
1648225750000|2022-03-25 16:29:10|3129.78|3122.08|3129.12|3121.42|3129.78|3122.08|3128.25|3120.55|37
1648225760000|2022-03-25 16:29:20|3128.94|3121.24|3129.12|3121.42|3129.31|3121.61|3128.55|3120.85|36
1648225770000|2022-03-25 16:29:30|3129.22|3121.52|3130.92|3123.22|3130.92|3123.22|3128.9|3121.2|35
1648225780000|2022-03-25 16:29:40|3130.73|3123.03|3131.45|3123.75|3131.56|3123.86|3130.5|3122.8|25
1648225790000|2022-03-25 16:29:50|3131.54|3123.84|3132.22|3124.52|3132.25|3124.55|3131.44|3123.74|27
1648225800000|2022-03-25 16:30:00|3132.24|3124.54|3130.46|3122.76|3132.35|3124.65|3130.46|3122.76|32
1648225810000|2022-03-25 16:30:10|3130.55|3122.85|3128.65|3120.95|3130.55|3122.85|3128.65|3120.95|39
1648225820000|2022-03-25 16:30:20|3129|3121.3|3125.83|3118.13|3129.03|3121.33|3125.83|3118.13|39
1648225830000|2022-03-25 16:30:30|3126.19|3118.49|3127.92|3120.22|3127.92|3120.22|3125.9|3118.2|33
1648225840000|2022-03-25 16:30:40|3128.23|3120.53|3128.59|3120.89|3128.61|3120.91|3127.58|3119.88|34
1648225850000|2022-03-25 16:30:50|3128.43|3120.73|3129.64|3121.94|3129.72|3122.02|3128.26|3120.56|33
1648225860000|2022-03-25 16:31:00|3129.7|3122|3128.63|3120.93|3129.7|3122|3128.54|3120.84|31
1648225870000|2022-03-25 16:31:10|3128.6|3120.9|3128.2|3120.5|3128.85|3121.15|3128.16|3120.46|35
1648225880000|2022-03-25 16:31:20|3128.03|3120.33|3126.49|3118.79|3128.09|3120.39|3126.48|3118.78|29
1648225890000|2022-03-25 16:31:30|3126.5|3118.8|3128.01|3120.31|3128.01|3120.31|3126.23|3118.53|34
1648225900000|2022-03-25 16:31:40|3128.14|3120.44|3127.49|3119.79|3128.14|3120.44|3127.37|3119.67|32
1648225910000|2022-03-25 16:31:50|3127.44|3119.74|3127.28|3119.58|3128.04|3120.34|3127.28|3119.58|28
1648225920000|2022-03-25 16:32:00|3127.85|3120.15|3129.91|3122.21|3129.91|3122.21|3127.85|3120.15|32
1648225930000|2022-03-25 16:32:10|3129.9|3122.2|3130.24|3122.54|3130.32|3122.62|3129.55|3121.85|34
1648225940000|2022-03-25 16:32:20|3130.26|3122.56|3130.26|3122.56|3130.96|3123.26|3130.19|3122.49|33
1648225950000|2022-03-25 16:32:30|3130.25|3122.55|3130.99|3123.29|3131.27|3123.57|3130.14|3122.44|35
1648225960000|2022-03-25 16:32:40|3131|3123.3|3131.16|3123.46|3131.4|3123.7|3130.86|3123.16|35
1648225970000|2022-03-25 16:32:50|3131.35|3123.65|3130.97|3123.27|3131.38|3123.68|3130.54|3122.84|33
1648225980000|2022-03-25 16:33:00|3130.98|3123.28|3129.76|3122.06|3131.06|3123.36|3129.74|3122.04|34
1648225990000|2022-03-25 16:33:10|3129.96|3122.26|3129.23|3121.53|3130.02|3122.32|3128.65|3120.95|32
1648226000000|2022-03-25 16:33:20|3129.09|3121.39|3128.72|3121.02|3129.3|3121.6|3128.72|3121.02|25
1648226010000|2022-03-25 16:33:30|3128.74|3121.04|3129.48|3121.78|3129.81|3122.11|3128.73|3121.03|34
1648226020000|2022-03-25 16:33:40|3129.45|3121.75|3129.53|3121.83|3129.8|3122.1|3129.39|3121.69|35
1648226030000|2022-03-25 16:33:50|3129.5|3121.8|3129.74|3122.04|3129.89|3122.19|3129.44|3121.74|32
1648226040000|2022-03-25 16:34:00|3129.73|3122.03|3130.83|3123.13|3130.91|3123.21|3129.61|3121.91|29
1648226050000|2022-03-25 16:34:10|3130.85|3123.15|3131.43|3123.73|3131.55|3123.85|3130.78|3123.08|37
1648226060000|2022-03-25 16:34:20|3131.61|3123.91|3129.96|3122.26|3131.61|3123.91|3129.96|3122.26|34
1648226070000|2022-03-25 16:34:30|3130.28|3122.58|3131.06|3123.36|3131.25|3123.55|3130.07|3122.37|35
1648226080000|2022-03-25 16:34:40|3131.08|3123.38|3130.9|3123.2|3131.44|3123.74|3130.71|3123.01|34
1648226090000|2022-03-25 16:34:50|3130.8|3123.1|3131.09|3123.39|3131.24|3123.54|3130.78|3123.08|29
1648226100000|2022-03-25 16:35:00|3131.21|3123.51|3130.14|3122.44|3131.26|3123.56|3130.1|3122.4|29
1648226110000|2022-03-25 16:35:10|3130.15|3122.45|3130.7|3123|3130.78|3123.08|3130.15|3122.45|28
1648226120000|2022-03-25 16:35:20|3130.68|3122.98|3130.24|3122.54|3130.72|3123.02|3130.06|3122.36|39
1648226130000|2022-03-25 16:35:30|3130.18|3122.48|3130.39|3122.69|3130.54|3122.84|3130.14|3122.44|31
1648226140000|2022-03-25 16:35:40|3130.28|3122.58|3130.07|3122.37|3130.47|3122.77|3130.03|3122.33|19
1648226150000|2022-03-25 16:35:50|3130.08|3122.38|3130.49|3122.79|3130.7|3123|3129.78|3122.08|26
1648226160000|2022-03-25 16:36:00|3130.44|3122.74|3130.41|3122.71|3130.59|3122.89|3130.18|3122.48|32
1648226170000|2022-03-25 16:36:10|3130.17|3122.47|3129.51|3121.81|3130.54|3122.84|3129.51|3121.81|37
1648226180000|2022-03-25 16:36:20|3129.52|3121.82|3130.62|3122.92|3130.77|3123.07|3129.51|3121.81|35
1648226190000|2022-03-25 16:36:30|3130.61|3122.91|3130.59|3122.89|3130.67|3122.97|3130.08|3122.38|19
1648226200000|2022-03-25 16:36:40|3130.63|3122.93|3130.65|3122.95|3130.75|3123.05|3130|3122.3|29
1648226210000|2022-03-25 16:36:50|3130.22|3122.52|3130.02|3122.32|3130.5|3122.8|3129.82|3122.12|27
1648226220000|2022-03-25 16:37:00|3130.18|3122.48|3130.63|3122.93|3130.74|3123.04|3130.14|3122.44|27
1648226230000|2022-03-25 16:37:10|3130.69|3122.99|3130.61|3122.91|3130.69|3122.99|3130.07|3122.37|27
1648226240000|2022-03-25 16:37:20|3130.6|3122.9|3130.92|3123.22|3130.92|3123.22|3130.55|3122.85|24
1648226250000|2022-03-25 16:37:30|3130.77|3123.07|3128.59|3120.89|3130.77|3123.07|3128.55|3120.85|27
1648226260000|2022-03-25 16:37:40|3128.73|3121.03|3127.35|3119.65|3128.73|3121.03|3127.16|3119.46|36
1648226270000|2022-03-25 16:37:50|3127.36|3119.66|3126.59|3118.89|3127.36|3119.66|3126.14|3118.44|35
1648226280000|2022-03-25 16:38:00|3126.65|3118.95|3124.6|3116.9|3126.65|3118.95|3123.75|3116.05|36
1648226290000|2022-03-25 16:38:10|3124.78|3117.08|3125.12|3117.42|3125.26|3117.56|3124.38|3116.68|34
1648226300000|2022-03-25 16:38:20|3125.32|3117.62|3128.05|3120.35|3128.88|3121.18|3125.32|3117.62|35
1648226310000|2022-03-25 16:38:30|3128.03|3120.33|3127.32|3119.62|3128.13|3120.43|3127.13|3119.43|39
1648226320000|2022-03-25 16:38:40|3127.35|3119.65|3126.24|3118.54|3128.18|3120.48|3126.23|3118.53|33
1648226330000|2022-03-25 16:38:50|3126.25|3118.55|3123.64|3115.94|3126.25|3118.55|3123.39|3115.69|32
1648226340000|2022-03-25 16:39:00|3123.67|3115.97|3122.51|3114.81|3123.68|3115.98|3121.79|3114.09|35
1648226350000|2022-03-25 16:39:10|3122.52|3114.82|3123.94|3116.24|3124.33|3116.63|3122.37|3114.67|25
1648226360000|2022-03-25 16:39:20|3124.03|3116.33|3124.01|3116.31|3125.1|3117.4|3123.63|3115.93|34
1648226370000|2022-03-25 16:39:30|3124.13|3116.43|3124.89|3117.19|3125.61|3117.91|3124.13|3116.43|34
1648226380000|2022-03-25 16:39:40|3125.02|3117.32|3125.14|3117.44|3125.79|3118.09|3124.44|3116.74|37
1648226390000|2022-03-25 16:39:50|3125.13|3117.43|3124.54|3116.84|3125.13|3117.43|3124.25|3116.55|35
1648226400000|2022-03-25 16:40:00|3124.52|3116.82|3125.63|3117.93|3125.79|3118.09|3124.1|3116.4|27
1648226410000|2022-03-25 16:40:10|3125.66|3117.96|3125.79|3118.09|3125.8|3118.1|3124.95|3117.25|24
1648226420000|2022-03-25 16:40:20|3125.76|3118.06|3125.7|3118|3125.76|3118.06|3125.25|3117.55|32
1648226430000|2022-03-25 16:40:30|3125.69|3117.99|3124.35|3116.65|3125.69|3117.99|3124.32|3116.62|38
1648226440000|2022-03-25 16:40:40|3124.42|3116.72|3125.03|3117.33|3125.06|3117.36|3124.39|3116.69|29
1648226450000|2022-03-25 16:40:50|3125.06|3117.36|3124.51|3116.81|3125.06|3117.36|3124.51|3116.81|34
1648226460000|2022-03-25 16:41:00|3124.46|3116.76|3123.75|3116.05|3124.67|3116.97|3122.68|3114.98|33
1648226470000|2022-03-25 16:41:10|3123.76|3116.06|3123.78|3116.08|3124.35|3116.65|3123.53|3115.83|28
1648226480000|2022-03-25 16:41:20|3123.73|3116.03|3123.27|3115.57|3124.36|3116.66|3122.36|3114.66|35
1648226490000|2022-03-25 16:41:30|3123.34|3115.64|3122.5|3114.8|3123.63|3115.93|3122.45|3114.75|36
1648226500000|2022-03-25 16:41:40|3122.48|3114.78|3121.73|3114.03|3123.04|3115.34|3121.73|3114.03|38
1648226510000|2022-03-25 16:41:50|3121.9|3114.2|3123.24|3115.54|3123.24|3115.54|3121.31|3113.61|40
1648226520000|2022-03-25 16:42:00|3123.15|3115.45|3121.89|3114.19|3123.25|3115.55|3121.81|3114.11|36
1648226530000|2022-03-25 16:42:10|3121.82|3114.12|3120.71|3113.01|3121.83|3114.13|3120.71|3113.01|36
1648226540000|2022-03-25 16:42:20|3120.9|3113.2|3119.88|3112.18|3120.9|3113.2|3119.88|3112.18|37
1648226550000|2022-03-25 16:42:30|3119.64|3111.94|3118.83|3111.13|3119.64|3111.94|3118.74|3111.04|37
1648226560000|2022-03-25 16:42:40|3118.79|3111.09|3117.56|3109.86|3118.79|3111.09|3117.47|3109.77|31
1648226570000|2022-03-25 16:42:50|3117.57|3109.87|3118.04|3110.34|3118.6|3110.9|3117.57|3109.87|33
1648226580000|2022-03-25 16:43:00|3118.06|3110.36|3119.31|3111.61|3119.96|3112.26|3117.98|3110.28|37
1648226590000|2022-03-25 16:43:10|3119.65|3111.95|3117.81|3110.11|3119.65|3111.95|3117.81|3110.11|33
1648226600000|2022-03-25 16:43:20|3117.05|3109.35|3117.69|3109.99|3118.78|3111.08|3116.81|3109.11|38
1648226610000|2022-03-25 16:43:30|3117.76|3110.06|3117.24|3109.54|3117.76|3110.06|3116.81|3109.11|37
1648226620000|2022-03-25 16:43:40|3117.32|3109.62|3115.78|3108.08|3117.62|3109.92|3115.56|3107.86|39
1648226630000|2022-03-25 16:43:50|3115.77|3108.07|3116.9|3109.2|3117.1|3109.4|3115.64|3107.94|31
1648226640000|2022-03-25 16:44:00|3116.95|3109.25|3115.9|3108.2|3117.1|3109.4|3115.69|3107.99|28
1648226650000|2022-03-25 16:44:10|3115.8|3108.1|3115.35|3107.65|3115.95|3108.25|3115.06|3107.36|36
1648226660000|2022-03-25 16:44:20|3115.5|3107.8|3115.37|3107.67|3116.19|3108.49|3115.2|3107.5|36
1648226670000|2022-03-25 16:44:30|3115.25|3107.55|3115.25|3107.55|3115.65|3107.95|3115.15|3107.45|36
1648226680000|2022-03-25 16:44:40|3115.23|3107.53|3112.44|3104.74|3115.27|3107.57|3112.44|3104.74|39
1648226690000|2022-03-25 16:44:50|3112.3|3104.6|3112.68|3104.98|3114.04|3106.34|3111.92|3104.22|37
1648226700000|2022-03-25 16:45:00|3112.47|3104.77|3114.3|3106.6|3114.3|3106.6|3111.82|3104.12|37
1648226710000|2022-03-25 16:45:10|3114.18|3106.48|3114.77|3107.07|3115.33|3107.63|3113.92|3106.22|36
1648226720000|2022-03-25 16:45:20|3114.81|3107.11|3114.22|3106.52|3115|3107.3|3114.01|3106.31|37
1648226730000|2022-03-25 16:45:30|3114.32|3106.62|3113.14|3105.44|3114.48|3106.78|3113.12|3105.42|38
1648226740000|2022-03-25 16:45:40|3113.21|3105.51|3111.11|3103.41|3113.37|3105.67|3111.07|3103.37|36
1648226750000|2022-03-25 16:45:50|3111.03|3103.33|3109.87|3102.17|3111.03|3103.33|3109.16|3101.46|35
1648226760000|2022-03-25 16:46:00|3109.84|3102.14|3111.69|3103.99|3111.69|3103.99|3109.84|3102.14|38
1648226770000|2022-03-25 16:46:10|3111.78|3104.08|3114.02|3106.32|3114.59|3106.89|3111.78|3104.08|39
1648226780000|2022-03-25 16:46:20|3114.04|3106.34|3116.42|3108.72|3116.42|3108.72|3114.04|3106.34|34
1648226790000|2022-03-25 16:46:30|3116.43|3108.73|3118.43|3110.73|3118.68|3110.98|3116.38|3108.68|37
1648226800000|2022-03-25 16:46:40|3118.35|3110.65|3119.07|3111.37|3120.51|3112.81|3118.32|3110.62|37
1648226810000|2022-03-25 16:46:50|3119.4|3111.7|3119.1|3111.4|3119.64|3111.94|3118.05|3110.35|38
1648226820000|2022-03-25 16:47:00|3119.67|3111.97|3119.06|3111.36|3119.98|3112.28|3119.06|3111.36|35
1648226830000|2022-03-25 16:47:10|3119.53|3111.83|3120.05|3112.35|3120.46|3112.76|3119.38|3111.68|25
1648226840000|2022-03-25 16:47:20|3120.01|3112.31|3120.35|3112.65|3120.49|3112.79|3119.62|3111.92|34
1648226850000|2022-03-25 16:47:30|3120.39|3112.69|3119.43|3111.73|3121|3113.3|3119.14|3111.44|34
1648226860000|2022-03-25 16:47:40|3119.41|3111.71|3118.15|3110.45|3119.45|3111.75|3118.15|3110.45|30
1648226870000|2022-03-25 16:47:50|3118.18|3110.48|3117.21|3109.51|3118.26|3110.56|3116.34|3108.64|35
1648226880000|2022-03-25 16:48:00|3117.25|3109.55|3117.94|3110.24|3118.61|3110.91|3117.25|3109.55|32
1648226890000|2022-03-25 16:48:10|3117.91|3110.21|3118.27|3110.57|3118.66|3110.96|3117.6|3109.9|34
1648226900000|2022-03-25 16:48:20|3118.37|3110.67|3117.69|3109.99|3119.13|3111.43|3117.47|3109.77|37
1648226910000|2022-03-25 16:48:30|3117.85|3110.15|3118.66|3110.96|3118.89|3111.19|3117.59|3109.89|37
1648226920000|2022-03-25 16:48:40|3118.69|3110.99|3118.24|3110.54|3118.81|3111.11|3117.9|3110.2|29
1648226930000|2022-03-25 16:48:50|3118.4|3110.7|3118.33|3110.63|3118.53|3110.83|3117.72|3110.02|37
1648226940000|2022-03-25 16:49:00|3118.28|3110.58|3117.48|3109.78|3118.28|3110.58|3117.38|3109.68|31
1648226950000|2022-03-25 16:49:10|3117.41|3109.71|3115.6|3107.9|3117.6|3109.9|3115.49|3107.79|34
1648226960000|2022-03-25 16:49:20|3115.63|3107.93|3115|3107.3|3116.1|3108.4|3115|3107.3|35
1648226970000|2022-03-25 16:49:30|3114.43|3106.73|3114.08|3106.38|3114.43|3106.73|3113.96|3106.26|32
1648226980000|2022-03-25 16:49:40|3113.95|3106.25|3114.12|3106.42|3114.66|3106.96|3113.77|3106.07|35
1648226990000|2022-03-25 16:49:50|3114.13|3106.43|3114.26|3106.56|3114.4|3106.7|3114|3106.3|29
1648227000000|2022-03-25 16:50:00|3114.07|3106.37|3114.33|3106.63|3114.33|3106.63|3113.78|3106.08|27
1648227010000|2022-03-25 16:50:10|3114.26|3106.56|3115.17|3107.47|3115.18|3107.48|3114.03|3106.33|37
1648227020000|2022-03-25 16:50:20|3115.23|3107.53|3115.14|3107.44|3115.35|3107.65|3114.84|3107.14|39
1648227030000|2022-03-25 16:50:30|3115.13|3107.43|3116.33|3108.63|3116.92|3109.22|3115.13|3107.43|35
1648227040000|2022-03-25 16:50:40|3116.35|3108.65|3115.94|3108.24|3116.35|3108.65|3115.47|3107.77|36
1648227050000|2022-03-25 16:50:50|3115.93|3108.23|3116.88|3109.18|3117.34|3109.64|3115.91|3108.21|32
1648227060000|2022-03-25 16:51:00|3116.85|3109.15|3117.6|3109.9|3117.88|3110.18|3116.85|3109.15|33
1648227070000|2022-03-25 16:51:10|3117.64|3109.94|3118.09|3110.39|3118.09|3110.39|3117.48|3109.78|26
1648227080000|2022-03-25 16:51:20|3118.19|3110.49|3117.37|3109.67|3118.49|3110.79|3117.29|3109.59|34
1648227090000|2022-03-25 16:51:30|3117.36|3109.66|3118.13|3110.43|3118.13|3110.43|3117.31|3109.61|26
1648227100000|2022-03-25 16:51:40|3118.15|3110.45|3120.64|3112.94|3120.93|3113.23|3118.15|3110.45|27
1648227110000|2022-03-25 16:51:50|3120.62|3112.92|3118.02|3110.32|3120.62|3112.92|3117.93|3110.23|37
1648227120000|2022-03-25 16:52:00|3117.95|3110.25|3114.71|3107.01|3118.09|3110.39|3114.65|3106.95|39
1648227130000|2022-03-25 16:52:10|3114.73|3107.03|3115.37|3107.67|3115.37|3107.67|3114.71|3107.01|40
1648227140000|2022-03-25 16:52:20|3115.25|3107.55|3114.57|3106.87|3115.55|3107.85|3114.42|3106.72|39
1648227150000|2022-03-25 16:52:30|3114.5|3106.8|3114.79|3107.09|3114.94|3107.24|3112.88|3105.18|38
1648227160000|2022-03-25 16:52:40|3114.91|3107.21|3113.63|3105.93|3114.95|3107.25|3113.47|3105.77|30
1648227170000|2022-03-25 16:52:50|3113.52|3105.82|3112.54|3104.84|3114.27|3106.57|3112.54|3104.84|36
1648227180000|2022-03-25 16:53:00|3112.45|3104.75|3112.13|3104.43|3112.45|3104.75|3111.61|3103.91|37
1648227190000|2022-03-25 16:53:10|3112.05|3104.35|3111.69|3103.99|3112.12|3104.42|3110.9|3103.2|38
1648227200000|2022-03-25 16:53:20|3111.93|3104.23|3110.01|3102.31|3111.97|3104.27|3109.75|3102.05|36
1648227210000|2022-03-25 16:53:30|3110.06|3102.36|3106.8|3099.1|3110.06|3102.36|3106.28|3098.58|39
1648227220000|2022-03-25 16:53:40|3106.78|3099.08|3106.75|3099.05|3106.78|3099.08|3103.54|3095.84|40
1648227230000|2022-03-25 16:53:50|3106.69|3098.99|3107.67|3099.97|3107.83|3100.13|3106.63|3098.93|37
1648227240000|2022-03-25 16:54:00|3107.64|3099.94|3108.41|3100.71|3108.41|3100.71|3107.27|3099.57|35
1648227250000|2022-03-25 16:54:10|3108.29|3100.59|3111.08|3103.38|3111.95|3104.25|3108.29|3100.59|38
1648227260000|2022-03-25 16:54:20|3111.14|3103.44|3110.11|3102.41|3111.14|3103.44|3109.15|3101.45|37
1648227270000|2022-03-25 16:54:30|3110.13|3102.43|3110.88|3103.18|3111.2|3103.5|3110.13|3102.43|31
1648227280000|2022-03-25 16:54:40|3110.85|3103.15|3109.96|3102.26|3110.85|3103.15|3109.83|3102.13|34
1648227290000|2022-03-25 16:54:50|3109.95|3102.25|3108.47|3100.77|3109.95|3102.25|3108.47|3100.77|36
1648227300000|2022-03-25 16:55:00|3108.51|3100.81|3108.92|3101.22|3108.92|3101.22|3108.01|3100.31|32
1648227310000|2022-03-25 16:55:10|3108.95|3101.25|3107.78|3100.08|3109.61|3101.91|3107.75|3100.05|33
1648227320000|2022-03-25 16:55:20|3107.85|3100.15|3105.82|3098.12|3107.85|3100.15|3105.74|3098.04|36
1648227330000|2022-03-25 16:55:30|3105.81|3098.11|3105.06|3097.36|3106.21|3098.51|3104.7|3097|38
1648227340000|2022-03-25 16:55:40|3105.05|3097.35|3105.26|3097.56|3105.49|3097.79|3104.71|3097.01|37
1648227350000|2022-03-25 16:55:50|3105.22|3097.52|3106.32|3098.62|3106.36|3098.66|3105.22|3097.52|34
1648227360000|2022-03-25 16:56:00|3106.35|3098.65|3106.1|3098.4|3106.68|3098.98|3105.46|3097.76|38
1648227370000|2022-03-25 16:56:10|3106.28|3098.58|3105.76|3098.06|3106.46|3098.76|3105.48|3097.78|31
1648227380000|2022-03-25 16:56:20|3105.77|3098.07|3106.54|3098.84|3106.7|3099|3105.77|3098.07|34
1648227390000|2022-03-25 16:56:30|3106.85|3099.15|3107.08|3099.38|3107.4|3099.7|3106.85|3099.15|38
1648227400000|2022-03-25 16:56:40|3107.04|3099.34|3107.7|3100|3107.8|3100.1|3107.04|3099.34|32
1648227410000|2022-03-25 16:56:50|3107.72|3100.02|3105.18|3097.48|3107.72|3100.02|3105.16|3097.46|39
1648227420000|2022-03-25 16:57:00|3105.05|3097.35|3102.4|3094.7|3105.26|3097.56|3102.27|3094.57|34
1648227430000|2022-03-25 16:57:10|3102.39|3094.69|3102.22|3094.52|3102.41|3094.71|3101.42|3093.72|37
1648227440000|2022-03-25 16:57:20|3102.33|3094.63|3102.56|3094.86|3102.91|3095.21|3102.32|3094.62|28
1648227450000|2022-03-25 16:57:30|3102.43|3094.73|3102.45|3094.75|3102.9|3095.2|3101.71|3094.01|26
1648227460000|2022-03-25 16:57:40|3102.55|3094.85|3101.8|3094.1|3102.84|3095.14|3101.78|3094.08|34
1648227470000|2022-03-25 16:57:50|3101.89|3094.19|3100.34|3092.64|3102.18|3094.48|3100.34|3092.64|33
1648227480000|2022-03-25 16:58:00|3100.73|3093.03|3102.6|3094.9|3102.6|3094.9|3098.42|3090.72|37
1648227490000|2022-03-25 16:58:10|3102.65|3094.95|3103.54|3095.84|3103.75|3096.05|3102.47|3094.77|40
1648227500000|2022-03-25 16:58:20|3103.63|3095.93|3105.2|3097.5|3106.06|3098.36|3103.63|3095.93|38
1648227510000|2022-03-25 16:58:30|3105.09|3097.39|3100.2|3092.5|3105.62|3097.92|3100.2|3092.5|37
1648227520000|2022-03-25 16:58:40|3099.85|3092.15|3100.48|3092.78|3100.84|3093.14|3099.63|3091.93|35
1648227530000|2022-03-25 16:58:50|3100.54|3092.84|3101.87|3094.17|3101.94|3094.24|3100.54|3092.84|37
1648227540000|2022-03-25 16:59:00|3101.62|3093.92|3101.54|3093.84|3102.29|3094.59|3101.17|3093.47|39
1648227550000|2022-03-25 16:59:10|3101.59|3093.89|3101.33|3093.63|3102.25|3094.55|3100.35|3092.65|35
1648227560000|2022-03-25 16:59:20|3101.3|3093.6|3100.98|3093.28|3101.68|3093.98|3100.93|3093.23|36
1648227570000|2022-03-25 16:59:30|3100.92|3093.22|3100.9|3093.2|3100.92|3093.22|3099.88|3092.18|34
1648227580000|2022-03-25 16:59:40|3100.54|3092.84|3099.78|3092.08|3100.73|3093.03|3099.76|3092.06|33
1648227590000|2022-03-25 16:59:50|3099.82|3092.12|3099.99|3092.29|3100.31|3092.61|3099.23|3091.53|35
1648227600000|2022-03-25 17:00:00|3099.95|3092.25|3100.38|3092.68|3100.39|3092.69|3099.19|3091.49|37
1648227610000|2022-03-25 17:00:10|3100.4|3092.7|3100.13|3092.43|3100.51|3092.81|3099.9|3092.2|38
1648227620000|2022-03-25 17:00:20|3100.22|3092.52|3103.46|3095.76|3103.46|3095.76|3100.18|3092.48|34
1648227630000|2022-03-25 17:00:30|3103.66|3095.96|3103.95|3096.25|3104.46|3096.76|3103.66|3095.96|37
1648227640000|2022-03-25 17:00:40|3103.89|3096.19|3102.42|3094.72|3104.63|3096.93|3102.42|3094.72|33
1648227650000|2022-03-25 17:00:50|3102.26|3094.56|3103.43|3095.73|3103.44|3095.74|3101.57|3093.87|36
1648227660000|2022-03-25 17:01:00|3103.35|3095.65|3102.95|3095.25|3103.68|3095.98|3102.54|3094.84|31
1648227670000|2022-03-25 17:01:10|3102.97|3095.27|3103.43|3095.73|3103.43|3095.73|3102.71|3095.01|27
1648227680000|2022-03-25 17:01:20|3103.32|3095.62|3105.09|3097.39|3105.11|3097.41|3103.23|3095.53|25
1648227690000|2022-03-25 17:01:30|3105.21|3097.51|3104.7|3097|3105.45|3097.75|3104.39|3096.69|34
1648227700000|2022-03-25 17:01:40|3104.6|3096.9|3104.4|3096.7|3105.2|3097.5|3104.4|3096.7|34
1648227710000|2022-03-25 17:01:50|3105.28|3097.58|3107.12|3099.42|3107.12|3099.42|3105.28|3097.58|24
1648227720000|2022-03-25 17:02:00|3107.13|3099.43|3105.8|3098.1|3107.13|3099.43|3105.41|3097.71|39
1648227730000|2022-03-25 17:02:10|3105.83|3098.13|3105.68|3097.98|3106.59|3098.89|3105.54|3097.84|34
1648227740000|2022-03-25 17:02:20|3105.79|3098.09|3105.65|3097.95|3106.2|3098.5|3105.52|3097.82|34
1648227750000|2022-03-25 17:02:30|3105.66|3097.96|3105.14|3097.44|3105.82|3098.12|3105.14|3097.44|33
1648227760000|2022-03-25 17:02:40|3105.34|3097.64|3105.49|3097.79|3105.71|3098.01|3105.09|3097.39|33
1648227770000|2022-03-25 17:02:50|3105.54|3097.84|3105.75|3098.05|3106.27|3098.57|3105.46|3097.76|26
1648227780000|2022-03-25 17:03:00|3105.73|3098.03|3104.05|3096.35|3105.73|3098.03|3103.56|3095.86|32
1648227790000|2022-03-25 17:03:10|3104.03|3096.33|3102.99|3095.29|3104.28|3096.58|3102.88|3095.18|35
1648227800000|2022-03-25 17:03:20|3103.08|3095.38|3103.66|3095.96|3104.11|3096.41|3102.58|3094.88|35
1648227810000|2022-03-25 17:03:30|3103.43|3095.73|3104.86|3097.16|3105.3|3097.6|3103.33|3095.63|38
1648227820000|2022-03-25 17:03:40|3105.45|3097.75|3105.44|3097.74|3105.87|3098.17|3104.95|3097.25|39
1648227830000|2022-03-25 17:03:50|3105.36|3097.66|3106.27|3098.57|3107.53|3099.83|3105.36|3097.66|33
1648227840000|2022-03-25 17:04:00|3106.09|3098.39|3106.3|3098.6|3107.54|3099.84|3105.96|3098.26|38
1648227850000|2022-03-25 17:04:10|3106.16|3098.46|3107.52|3099.82|3107.94|3100.24|3106.16|3098.46|33
1648227860000|2022-03-25 17:04:20|3107.55|3099.85|3107.27|3099.57|3107.98|3100.28|3106.74|3099.04|29
1648227870000|2022-03-25 17:04:30|3107.04|3099.34|3107.95|3100.25|3108.1|3100.4|3106.96|3099.26|32
1648227880000|2022-03-25 17:04:40|3107.97|3100.27|3109.62|3101.92|3109.81|3102.11|3107.97|3100.27|31
1648227890000|2022-03-25 17:04:50|3109.63|3101.93|3110.02|3102.32|3110.71|3103.01|3109.33|3101.63|37
1648227900000|2022-03-25 17:05:00|3110.03|3102.33|3107.32|3099.62|3110.31|3102.61|3107.18|3099.48|32
1648227910000|2022-03-25 17:05:10|3107.3|3099.6|3107.38|3099.68|3107.73|3100.03|3106.88|3099.18|33
1648227920000|2022-03-25 17:05:20|3107.55|3099.85|3107.19|3099.49|3107.91|3100.21|3107.1|3099.4|31
1648227930000|2022-03-25 17:05:30|3107.28|3099.58|3106.85|3099.15|3107.63|3099.93|3106.46|3098.76|34
1648227940000|2022-03-25 17:05:40|3106.78|3099.08|3105.15|3097.45|3107.03|3099.33|3105.15|3097.45|28
1648227950000|2022-03-25 17:05:50|3104.86|3097.16|3105.02|3097.32|3105.03|3097.33|3104.33|3096.63|30
1648227960000|2022-03-25 17:06:00|3104.58|3096.88|3103.33|3095.63|3104.8|3097.1|3102.48|3094.78|36
1648227970000|2022-03-25 17:06:10|3103.55|3095.85|3104.54|3096.84|3105.39|3097.69|3103.55|3095.85|36
1648227980000|2022-03-25 17:06:20|3104.47|3096.77|3104.07|3096.37|3104.69|3096.99|3103.85|3096.15|38
1648227990000|2022-03-25 17:06:30|3104.14|3096.44|3105.21|3097.51|3105.28|3097.58|3104.04|3096.34|32
1648228000000|2022-03-25 17:06:40|3105.04|3097.34|3104.9|3097.2|3105.04|3097.34|3103.79|3096.09|33
1648228010000|2022-03-25 17:06:50|3104.87|3097.17|3104.27|3096.57|3105.2|3097.5|3104.2|3096.5|37
1648228020000|2022-03-25 17:07:00|3104.25|3096.55|3104.07|3096.37|3104.39|3096.69|3104.07|3096.37|31
1648228030000|2022-03-25 17:07:10|3104.09|3096.39|3103.38|3095.68|3104.12|3096.42|3103.32|3095.62|31
1648228040000|2022-03-25 17:07:20|3103.41|3095.71|3103.61|3095.91|3103.67|3095.97|3103.27|3095.57|32
1648228050000|2022-03-25 17:07:30|3103.58|3095.88|3103.75|3096.05|3103.97|3096.27|3103.58|3095.88|25
1648228060000|2022-03-25 17:07:40|3103.77|3096.07|3103.78|3096.08|3104.13|3096.43|3103.43|3095.73|31
1648228070000|2022-03-25 17:07:50|3104|3096.3|3103.84|3096.14|3104.1|3096.4|3103.55|3095.85|32
1648228080000|2022-03-25 17:08:00|3103.85|3096.15|3103.03|3095.33|3103.85|3096.15|3102.8|3095.1|37
1648228090000|2022-03-25 17:08:10|3102.92|3095.22|3102.55|3094.85|3102.92|3095.22|3102.35|3094.65|28
1648228100000|2022-03-25 17:08:20|3102.36|3094.66|3102.76|3095.06|3102.76|3095.06|3101.68|3093.98|32
1648228110000|2022-03-25 17:08:30|3102.5|3094.8|3100.08|3092.38|3102.5|3094.8|3100.08|3092.38|35
1648228120000|2022-03-25 17:08:40|3099.98|3092.28|3097.61|3089.91|3099.98|3092.28|3097.25|3089.55|37
1648228130000|2022-03-25 17:08:50|3097.59|3089.89|3093.69|3085.99|3097.59|3089.89|3093.58|3085.88|38
1648228140000|2022-03-25 17:09:00|3093.78|3086.08|3096.29|3088.59|3097.84|3090.14|3093.78|3086.08|38
1648228150000|2022-03-25 17:09:10|3096.28|3088.58|3095.04|3087.34|3096.28|3088.58|3094.95|3087.25|35
1648228160000|2022-03-25 17:09:20|3095.06|3087.36|3092.95|3085.25|3095.06|3087.36|3092.13|3084.43|39
1648228170000|2022-03-25 17:09:30|3092.94|3085.24|3088.68|3080.98|3093.05|3085.35|3088.5|3080.8|39
1648228180000|2022-03-25 17:09:40|3088.75|3081.05|3090.52|3082.82|3090.72|3083.02|3088.21|3080.51|38
1648228190000|2022-03-25 17:09:50|3090.69|3082.99|3091.76|3084.06|3092.47|3084.77|3090.38|3082.68|38
1648228200000|2022-03-25 17:10:00|3091.79|3084.09|3092.24|3084.54|3092.28|3084.58|3091.3|3083.6|33
1648228210000|2022-03-25 17:10:10|3092.36|3084.66|3088.97|3081.27|3092.36|3084.66|3088.97|3081.27|35
1648228220000|2022-03-25 17:10:20|3089.33|3081.63|3087.46|3079.76|3089.34|3081.64|3087.22|3079.52|39
1648228230000|2022-03-25 17:10:30|3087.37|3079.67|3087.64|3079.94|3087.78|3080.08|3084.06|3076.36|38
1648228240000|2022-03-25 17:10:40|3087.96|3080.26|3089.75|3082.05|3089.85|3082.15|3086.86|3079.16|39
1648228250000|2022-03-25 17:10:50|3089.57|3081.87|3087.63|3079.93|3089.57|3081.87|3086.89|3079.19|38
1648228260000|2022-03-25 17:11:00|3087.71|3080.01|3088.15|3080.45|3088.71|3081.01|3087.02|3079.32|38
1648228270000|2022-03-25 17:11:10|3088.2|3080.5|3087.45|3079.75|3088.5|3080.8|3086.92|3079.22|38
1648228280000|2022-03-25 17:11:20|3087.43|3079.73|3087.46|3079.76|3087.78|3080.08|3086.68|3078.98|40
1648228290000|2022-03-25 17:11:30|3087.36|3079.66|3085.65|3077.95|3087.57|3079.87|3084.21|3076.51|37
1648228300000|2022-03-25 17:11:40|3085.7|3078|3087.94|3080.24|3088.99|3081.29|3085.7|3078|39
1648228310000|2022-03-25 17:11:50|3087.92|3080.22|3087|3079.3|3087.95|3080.25|3087|3079.3|35
1648228320000|2022-03-25 17:12:00|3086.95|3079.25|3084.24|3076.54|3086.98|3079.28|3084.11|3076.41|37
1648228330000|2022-03-25 17:12:10|3084.12|3076.42|3083.01|3075.31|3084.31|3076.61|3082.99|3075.29|39
1648228340000|2022-03-25 17:12:20|3082.88|3075.18|3084.23|3076.53|3084.23|3076.53|3081.72|3074.02|39
1648228350000|2022-03-25 17:12:30|3084.38|3076.68|3087.96|3080.26|3087.96|3080.26|3083.74|3076.04|38
1648228360000|2022-03-25 17:12:40|3087.79|3080.09|3088.95|3081.25|3089.77|3082.07|3087.79|3080.09|31
1648228370000|2022-03-25 17:12:50|3088.96|3081.26|3091.84|3084.14|3091.84|3084.14|3088.93|3081.23|40
1648228380000|2022-03-25 17:13:00|3092.22|3084.52|3092.97|3085.27|3092.97|3085.27|3091.62|3083.92|37
1648228390000|2022-03-25 17:13:10|3093.04|3085.34|3093.57|3085.87|3095.31|3087.61|3092.93|3085.23|38
1648228400000|2022-03-25 17:13:20|3093.63|3085.93|3092.64|3084.94|3093.64|3085.94|3091.82|3084.12|40
1648228410000|2022-03-25 17:13:30|3092.66|3084.96|3094.64|3086.94|3094.66|3086.96|3092.55|3084.85|34
1648228420000|2022-03-25 17:13:40|3094.61|3086.91|3093.38|3085.68|3094.61|3086.91|3093.38|3085.68|31
1648228430000|2022-03-25 17:13:50|3093.43|3085.73|3095.51|3087.81|3095.52|3087.82|3092.75|3085.05|34
1648228440000|2022-03-25 17:14:00|3095.52|3087.82|3096.13|3088.43|3096.13|3088.43|3095.18|3087.48|34
1648228450000|2022-03-25 17:14:10|3096.15|3088.45|3097.66|3089.96|3098.31|3090.61|3095.91|3088.21|39
1648228460000|2022-03-25 17:14:20|3097.7|3090|3095.19|3087.49|3097.91|3090.21|3095.15|3087.45|38
1648228470000|2022-03-25 17:14:30|3094.94|3087.24|3091.3|3083.6|3094.94|3087.24|3091.3|3083.6|39
1648228480000|2022-03-25 17:14:40|3091.15|3083.45|3093.28|3085.58|3093.76|3086.06|3090.52|3082.82|38
1648228490000|2022-03-25 17:14:50|3093.36|3085.66|3091.59|3083.89|3093.36|3085.66|3091.02|3083.32|38
1648228500000|2022-03-25 17:15:00|3091.56|3083.86|3094.01|3086.31|3094.01|3086.31|3091.39|3083.69|38
1648228510000|2022-03-25 17:15:10|3094.29|3086.59|3097.21|3089.51|3097.25|3089.55|3094.29|3086.59|37
1648228520000|2022-03-25 17:15:20|3097.25|3089.55|3096.6|3088.9|3097.38|3089.68|3095.16|3087.46|39
1648228530000|2022-03-25 17:15:30|3096.48|3088.78|3098.17|3090.47|3098.17|3090.47|3096.2|3088.5|32
1648228540000|2022-03-25 17:15:40|3098.26|3090.56|3098.68|3090.98|3098.83|3091.13|3097.39|3089.69|34
1648228550000|2022-03-25 17:15:50|3098.71|3091.01|3097.56|3089.86|3098.71|3091.01|3097.26|3089.56|35
1648228560000|2022-03-25 17:16:00|3097.64|3089.94|3099.11|3091.41|3099.11|3091.41|3097.16|3089.46|30
1648228570000|2022-03-25 17:16:10|3099.14|3091.44|3099.99|3092.29|3100.26|3092.56|3099.14|3091.44|32
1648228580000|2022-03-25 17:16:20|3099.91|3092.21|3100.64|3092.94|3100.64|3092.94|3098.86|3091.16|32
1648228590000|2022-03-25 17:16:30|3100.82|3093.12|3102.26|3094.56|3102.26|3094.56|3100.71|3093.01|37
1648228600000|2022-03-25 17:16:40|3102.19|3094.49|3101.32|3093.62|3102.66|3094.96|3100.94|3093.24|36
1648228610000|2022-03-25 17:16:50|3101.18|3093.48|3100.76|3093.06|3101.18|3093.48|3100.48|3092.78|31
1648228620000|2022-03-25 17:17:00|3100.8|3093.1|3102.5|3094.8|3102.79|3095.09|3100.8|3093.1|32
1648228630000|2022-03-25 17:17:10|3101.89|3094.19|3101.56|3093.86|3103.33|3095.63|3100.78|3093.08|37
1648228640000|2022-03-25 17:17:20|3101.88|3094.18|3102.1|3094.4|3102.38|3094.68|3101.01|3093.31|35
1648228650000|2022-03-25 17:17:30|3102.16|3094.46|3100.69|3092.99|3102.41|3094.71|3100.19|3092.49|37
1648228660000|2022-03-25 17:17:40|3100.79|3093.09|3101.46|3093.76|3102.14|3094.44|3100.79|3093.09|39
1648228670000|2022-03-25 17:17:50|3101.45|3093.75|3101.88|3094.18|3101.95|3094.25|3100.93|3093.23|34
1648228680000|2022-03-25 17:18:00|3101.82|3094.12|3101.78|3094.08|3102.04|3094.34|3101.68|3093.98|34
1648228690000|2022-03-25 17:18:10|3101.76|3094.06|3101.48|3093.78|3101.91|3094.21|3101.38|3093.68|37
1648228700000|2022-03-25 17:18:20|3101.49|3093.79|3101.54|3093.84|3102.34|3094.64|3101.38|3093.68|36
1648228710000|2022-03-25 17:18:30|3101.56|3093.86|3101.88|3094.18|3101.88|3094.18|3101.05|3093.35|36
1648228720000|2022-03-25 17:18:40|3101.69|3093.99|3104.85|3097.15|3104.85|3097.15|3101.69|3093.99|36
1648228730000|2022-03-25 17:18:50|3104.78|3097.08|3103.29|3095.59|3104.78|3097.08|3103.28|3095.58|39
1648228740000|2022-03-25 17:19:00|3103.24|3095.54|3102.36|3094.66|3103.37|3095.67|3102.28|3094.58|39
1648228750000|2022-03-25 17:19:10|3102.32|3094.62|3100.21|3092.51|3102.32|3094.62|3099.67|3091.97|34
1648228760000|2022-03-25 17:19:20|3100.42|3092.72|3103.39|3095.69|3103.39|3095.69|3099.79|3092.09|36
1648228770000|2022-03-25 17:19:30|3103.43|3095.73|3103.57|3095.87|3104.28|3096.58|3103.43|3095.73|37
1648228780000|2022-03-25 17:19:40|3103.55|3095.85|3101.72|3094.02|3103.56|3095.86|3101.41|3093.71|37
1648228790000|2022-03-25 17:19:50|3101.63|3093.93|3100.21|3092.51|3101.88|3094.18|3100.12|3092.42|40
1648228800000|2022-03-25 17:20:00|3100.18|3092.48|3099.37|3091.67|3100.24|3092.54|3098.65|3090.95|40
1648228810000|2022-03-25 17:20:10|3099.34|3091.64|3102.2|3094.5|3102.2|3094.5|3099.31|3091.61|37
1648228820000|2022-03-25 17:20:20|3102.15|3094.45|3099.66|3091.96|3102.31|3094.61|3099.41|3091.71|38
1648228830000|2022-03-25 17:20:30|3100.02|3092.32|3100.32|3092.62|3101.52|3093.82|3100.02|3092.32|37
1648228840000|2022-03-25 17:20:40|3100.29|3092.59|3099.31|3091.61|3100.29|3092.59|3099.24|3091.54|36
1648228850000|2022-03-25 17:20:50|3099.28|3091.58|3099.08|3091.38|3099.85|3092.15|3098.99|3091.29|38
1648228860000|2022-03-25 17:21:00|3099.07|3091.37|3097.35|3089.65|3099.62|3091.92|3097.35|3089.65|37
1648228870000|2022-03-25 17:21:10|3097.36|3089.66|3097.95|3090.25|3098.43|3090.73|3097.36|3089.66|35
1648228880000|2022-03-25 17:21:20|3097.93|3090.23|3097.01|3089.31|3097.94|3090.24|3095.36|3087.66|36
1648228890000|2022-03-25 17:21:30|3097.2|3089.5|3096.76|3089.06|3097.29|3089.59|3096.48|3088.78|36
1648228900000|2022-03-25 17:21:40|3096.77|3089.07|3095.78|3088.08|3096.83|3089.13|3095.68|3087.98|38
1648228910000|2022-03-25 17:21:50|3095.77|3088.07|3094.88|3087.18|3095.77|3088.07|3094.58|3086.88|37
1648228920000|2022-03-25 17:22:00|3094.95|3087.25|3095.17|3087.47|3095.53|3087.83|3094.87|3087.17|34
1648228930000|2022-03-25 17:22:10|3095.18|3087.48|3094.96|3087.26|3095.18|3087.48|3094.83|3087.13|35
1648228940000|2022-03-25 17:22:20|3094.97|3087.27|3094.6|3086.9|3094.97|3087.27|3094.35|3086.65|33
1648228950000|2022-03-25 17:22:30|3094.49|3086.79|3092.27|3084.57|3094.49|3086.79|3092.25|3084.55|36
1648228960000|2022-03-25 17:22:40|3092.24|3084.54|3092.67|3084.97|3092.67|3084.97|3091.19|3083.49|39
1648228970000|2022-03-25 17:22:50|3092.72|3085.02|3094.43|3086.73|3094.45|3086.75|3092.67|3084.97|39
1648228980000|2022-03-25 17:23:00|3094.46|3086.76|3092.79|3085.09|3094.46|3086.76|3092.69|3084.99|36
1648228990000|2022-03-25 17:23:10|3092.64|3084.94|3093.28|3085.58|3093.5|3085.8|3091.98|3084.28|38
1648229000000|2022-03-25 17:23:20|3093.34|3085.64|3092.15|3084.45|3093.39|3085.69|3091.91|3084.21|37
1648229010000|2022-03-25 17:23:30|3092.26|3084.56|3092.91|3085.21|3093.08|3085.38|3091.97|3084.27|37
1648229020000|2022-03-25 17:23:40|3093.05|3085.35|3092.84|3085.14|3093.26|3085.56|3092.47|3084.77|37
1648229030000|2022-03-25 17:23:50|3092.67|3084.97|3094.45|3086.75|3094.45|3086.75|3092.67|3084.97|35
1648229040000|2022-03-25 17:24:00|3094.24|3086.54|3093.91|3086.21|3094.94|3087.24|3093.3|3085.6|35
1648229050000|2022-03-25 17:24:10|3094|3086.3|3093.49|3085.79|3094.21|3086.51|3093.45|3085.75|38
1648229060000|2022-03-25 17:24:20|3093.55|3085.85|3092.54|3084.84|3093.55|3085.85|3092.35|3084.65|35
1648229070000|2022-03-25 17:24:30|3092.44|3084.74|3092.37|3084.67|3092.49|3084.79|3092.14|3084.44|34
1648229080000|2022-03-25 17:24:40|3092.56|3084.86|3091.92|3084.22|3092.74|3085.04|3091.81|3084.11|35
1648229090000|2022-03-25 17:24:50|3091.87|3084.17|3092.02|3084.32|3092.02|3084.32|3090.94|3083.24|38
1648229100000|2022-03-25 17:25:00|3091.98|3084.28|3093.5|3085.8|3093.5|3085.8|3091.92|3084.22|37
1648229110000|2022-03-25 17:25:10|3093.49|3085.79|3094.21|3086.51|3094.33|3086.63|3092.81|3085.11|38
1648229120000|2022-03-25 17:25:20|3094.36|3086.66|3094.61|3086.91|3096.19|3088.49|3094.36|3086.66|35
1648229130000|2022-03-25 17:25:30|3094.7|3087|3095.9|3088.2|3096.05|3088.35|3094.7|3087|38
1648229140000|2022-03-25 17:25:40|3095.91|3088.21|3096.02|3088.32|3096.45|3088.75|3095.27|3087.57|36
1648229150000|2022-03-25 17:25:50|3096.85|3089.15|3097.3|3089.6|3097.3|3089.6|3096.48|3088.78|31
1648229160000|2022-03-25 17:26:00|3097.29|3089.59|3097.79|3090.09|3098.05|3090.35|3097.19|3089.49|32
1648229170000|2022-03-25 17:26:10|3097.81|3090.11|3098.07|3090.37|3098.09|3090.39|3096.36|3088.66|29
1648229180000|2022-03-25 17:26:20|3098.65|3090.95|3098.71|3091.01|3099.27|3091.57|3098.24|3090.54|34
1648229190000|2022-03-25 17:26:30|3098.43|3090.73|3097.71|3090.01|3098.43|3090.73|3097.59|3089.89|35
1648229200000|2022-03-25 17:26:40|3097.88|3090.18|3098.24|3090.54|3098.39|3090.69|3097.48|3089.78|31
1648229210000|2022-03-25 17:26:50|3098.14|3090.44|3096.9|3089.2|3098.14|3090.44|3096.84|3089.14|30
1648229220000|2022-03-25 17:27:00|3096.87|3089.17|3095.42|3087.72|3096.87|3089.17|3095.42|3087.72|39
1648229230000|2022-03-25 17:27:10|3095.66|3087.96|3093.56|3085.86|3096.21|3088.51|3093.47|3085.77|37
1648229240000|2022-03-25 17:27:20|3093.44|3085.74|3093.57|3085.87|3093.99|3086.29|3093.34|3085.64|35
1648229250000|2022-03-25 17:27:30|3094.21|3086.51|3094.1|3086.4|3094.86|3087.16|3093.74|3086.04|38
1648229260000|2022-03-25 17:27:40|3094.05|3086.35|3094.24|3086.54|3094.42|3086.72|3093.93|3086.23|38
1648229270000|2022-03-25 17:27:50|3094.25|3086.55|3094.03|3086.33|3094.31|3086.61|3093.96|3086.26|26
1648229280000|2022-03-25 17:28:00|3093.99|3086.29|3092.81|3085.11|3094.04|3086.34|3092.78|3085.08|38
1648229290000|2022-03-25 17:28:10|3092.85|3085.15|3093.79|3086.09|3093.97|3086.27|3092.72|3085.02|31
1648229300000|2022-03-25 17:28:20|3093.9|3086.2|3095.42|3087.72|3095.71|3088.01|3093.78|3086.08|36
1648229310000|2022-03-25 17:28:30|3095.57|3087.87|3097.01|3089.31|3097.01|3089.31|3095.32|3087.62|33
1648229320000|2022-03-25 17:28:40|3096.74|3089.04|3097.12|3089.42|3097.46|3089.76|3096.54|3088.84|37
1648229330000|2022-03-25 17:28:50|3097.03|3089.33|3097.82|3090.12|3097.97|3090.27|3096.94|3089.24|33
1648229340000|2022-03-25 17:29:00|3097.72|3090.02|3098.1|3090.4|3098.28|3090.58|3097.7|3090|35
1648229350000|2022-03-25 17:29:10|3098.02|3090.32|3098.08|3090.38|3098.27|3090.57|3097.35|3089.65|33
1648229360000|2022-03-25 17:29:20|3098.04|3090.34|3098.06|3090.36|3098.2|3090.5|3098|3090.3|30
1648229370000|2022-03-25 17:29:30|3098.09|3090.39|3098.85|3091.15|3099|3091.3|3097.8|3090.1|31
1648229380000|2022-03-25 17:29:40|3099.03|3091.33|3099.31|3091.61|3099.73|3092.03|3098.75|3091.05|33
1648229390000|2022-03-25 17:29:50|3099.28|3091.58|3099.39|3091.69|3099.98|3092.28|3098.95|3091.25|35
1648229400000|2022-03-25 17:30:00|3099.37|3091.67|3101.14|3093.44|3102.08|3094.38|3099.36|3091.66|34
1648229410000|2022-03-25 17:30:10|3101.9|3094.2|3100.37|3092.67|3102.32|3094.62|3100.25|3092.55|36
1648229420000|2022-03-25 17:30:20|3100.35|3092.65|3099.09|3091.39|3100.38|3092.68|3099.07|3091.37|38
1648229430000|2022-03-25 17:30:30|3099.02|3091.32|3100.16|3092.46|3100.16|3092.46|3098.84|3091.14|36
1648229440000|2022-03-25 17:30:40|3100.25|3092.55|3100.32|3092.62|3100.32|3092.62|3099.82|3092.12|36
1648229450000|2022-03-25 17:30:50|3100.14|3092.44|3100.95|3093.25|3100.96|3093.26|3100.14|3092.44|29
1648229460000|2022-03-25 17:31:00|3100.89|3093.19|3099.7|3092|3100.98|3093.28|3099.51|3091.81|34
1648229470000|2022-03-25 17:31:10|3099.71|3092.01|3099.1|3091.4|3100.07|3092.37|3099.1|3091.4|36
1648229480000|2022-03-25 17:31:20|3099.02|3091.32|3099.46|3091.76|3099.8|3092.1|3098.6|3090.9|38
1648229490000|2022-03-25 17:31:30|3099.65|3091.95|3099.94|3092.24|3099.96|3092.26|3099.6|3091.9|30
1648229500000|2022-03-25 17:31:40|3099.92|3092.22|3099.01|3091.31|3099.92|3092.22|3098.97|3091.27|30
1648229510000|2022-03-25 17:31:50|3098.97|3091.27|3098.94|3091.24|3099.25|3091.55|3098.74|3091.04|26
1648229520000|2022-03-25 17:32:00|3099.02|3091.32|3098.55|3090.85|3099.31|3091.61|3098.49|3090.79|33
1648229530000|2022-03-25 17:32:10|3098.54|3090.84|3097.09|3089.39|3098.57|3090.87|3097.09|3089.39|34
1648229540000|2022-03-25 17:32:20|3097.17|3089.47|3095.99|3088.29|3097.26|3089.56|3095.97|3088.27|30
1648229550000|2022-03-25 17:32:30|3095.9|3088.2|3095.53|3087.83|3095.94|3088.24|3095.01|3087.31|35
1648229560000|2022-03-25 17:32:40|3095.49|3087.79|3096.03|3088.33|3096.04|3088.34|3095.16|3087.46|37
1648229570000|2022-03-25 17:32:50|3095.99|3088.29|3094.66|3086.96|3096.06|3088.36|3094.66|3086.96|36
1648229580000|2022-03-25 17:33:00|3094.81|3087.11|3094.27|3086.57|3094.85|3087.15|3094.09|3086.39|37
1648229590000|2022-03-25 17:33:10|3094.25|3086.55|3094.38|3086.68|3094.38|3086.68|3093.76|3086.06|37
1648229600000|2022-03-25 17:33:20|3094.72|3087.02|3096.27|3088.57|3096.47|3088.77|3094.64|3086.94|36
1648229610000|2022-03-25 17:33:30|3096.46|3088.76|3097.23|3089.53|3097.38|3089.68|3096.33|3088.63|34
1648229620000|2022-03-25 17:33:40|3097.16|3089.46|3096.16|3088.46|3097.66|3089.96|3095.97|3088.27|37
1648229630000|2022-03-25 17:33:50|3096.24|3088.54|3096.67|3088.97|3097.75|3090.05|3096.14|3088.44|37
1648229640000|2022-03-25 17:34:00|3096.92|3089.22|3097.52|3089.82|3097.52|3089.82|3096.79|3089.09|30
1648229650000|2022-03-25 17:34:10|3097.55|3089.85|3098.8|3091.1|3098.8|3091.1|3097.55|3089.85|28
1648229660000|2022-03-25 17:34:20|3098.82|3091.12|3097.65|3089.95|3098.94|3091.24|3097.65|3089.95|32
1648229670000|2022-03-25 17:34:30|3097.93|3090.23|3099.27|3091.57|3099.27|3091.57|3097.86|3090.16|32
1648229680000|2022-03-25 17:34:40|3099.22|3091.52|3099.78|3092.08|3099.78|3092.08|3098.79|3091.09|33
1648229690000|2022-03-25 17:34:50|3099.86|3092.16|3100.14|3092.44|3100.14|3092.44|3099.77|3092.07|25
1648229700000|2022-03-25 17:35:00|3100.24|3092.54|3098.57|3090.87|3101.03|3093.33|3098.33|3090.63|38
1648229710000|2022-03-25 17:35:10|3098.91|3091.21|3098.74|3091.04|3098.91|3091.21|3098.58|3090.88|31
1648229720000|2022-03-25 17:35:20|3098.75|3091.05|3098.67|3090.97|3098.84|3091.14|3098.27|3090.57|35
1648229730000|2022-03-25 17:35:30|3098.62|3090.92|3098.07|3090.37|3098.62|3090.92|3097.92|3090.22|38
1648229740000|2022-03-25 17:35:40|3097.95|3090.25|3097.41|3089.71|3098.25|3090.55|3096.87|3089.17|36
1648229750000|2022-03-25 17:35:50|3097.61|3089.91|3098.48|3090.78|3098.65|3090.95|3097.18|3089.48|35
1648229760000|2022-03-25 17:36:00|3098.5|3090.8|3098.18|3090.48|3098.61|3090.91|3098.18|3090.48|29
1648229770000|2022-03-25 17:36:10|3098.68|3090.98|3101.73|3094.03|3101.73|3094.03|3097.68|3089.98|37
1648229780000|2022-03-25 17:36:20|3101.61|3093.91|3103.22|3095.52|3103.22|3095.52|3100.8|3093.1|37
1648229790000|2022-03-25 17:36:30|3103.25|3095.55|3101.39|3093.69|3103.71|3096.01|3100.88|3093.18|36
1648229800000|2022-03-25 17:36:40|3101.42|3093.72|3101.09|3093.39|3102.19|3094.49|3100.9|3093.2|34
1648229810000|2022-03-25 17:36:50|3101.01|3093.31|3104.1|3096.4|3104.61|3096.91|3100.62|3092.92|39
1648229820000|2022-03-25 17:37:00|3103.88|3096.18|3105.44|3097.74|3105.56|3097.86|3103.33|3095.63|37
1648229830000|2022-03-25 17:37:10|3105.4|3097.7|3105.53|3097.83|3105.68|3097.98|3105.05|3097.35|39
1648229840000|2022-03-25 17:37:20|3105.64|3097.94|3105.96|3098.26|3106.1|3098.4|3105.47|3097.77|33
1648229850000|2022-03-25 17:37:30|3105.87|3098.17|3105.85|3098.15|3105.88|3098.18|3105.41|3097.71|29
1648229860000|2022-03-25 17:37:40|3106.08|3098.38|3105.57|3097.87|3106.23|3098.53|3105.57|3097.87|30
1648229870000|2022-03-25 17:37:50|3105.55|3097.85|3106.03|3098.33|3106.03|3098.33|3105.55|3097.85|29
1648229880000|2022-03-25 17:38:00|3105.99|3098.29|3104.86|3097.16|3106.08|3098.38|3104.86|3097.16|22
1648229890000|2022-03-25 17:38:10|3104.99|3097.29|3105.15|3097.45|3105.47|3097.77|3104.52|3096.82|26
1648229900000|2022-03-25 17:38:20|3105.19|3097.49|3106.51|3098.81|3106.51|3098.81|3105.04|3097.34|29
1648229910000|2022-03-25 17:38:30|3106.41|3098.71|3106.47|3098.77|3106.98|3099.28|3106.41|3098.71|32
1648229920000|2022-03-25 17:38:40|3106.44|3098.74|3106.5|3098.8|3106.68|3098.98|3106.01|3098.31|33
1648229930000|2022-03-25 17:38:50|3106.49|3098.79|3106.53|3098.83|3106.7|3099|3106.24|3098.54|35
1648229940000|2022-03-25 17:39:00|3106.38|3098.68|3106.98|3099.28|3107.4|3099.7|3106.38|3098.68|36
1648229950000|2022-03-25 17:39:10|3106.97|3099.27|3105.78|3098.08|3107.05|3099.35|3105.66|3097.96|37
1648229960000|2022-03-25 17:39:20|3105.79|3098.09|3104.79|3097.09|3105.83|3098.13|3104.42|3096.72|36
1648229970000|2022-03-25 17:39:30|3104.8|3097.1|3105.54|3097.84|3106.07|3098.37|3104.67|3096.97|35
1648229980000|2022-03-25 17:39:40|3105.55|3097.85|3105.47|3097.77|3105.97|3098.27|3105.18|3097.48|34
1648229990000|2022-03-25 17:39:50|3105.61|3097.91|3104.47|3096.77|3105.87|3098.17|3104.45|3096.75|33
1648230000000|2022-03-25 17:40:00|3104.49|3096.79|3105.14|3097.44|3105.23|3097.53|3103.61|3095.91|35
1648230010000|2022-03-25 17:40:10|3105.11|3097.41|3103.66|3095.96|3105.36|3097.66|3103.66|3095.96|28
1648230020000|2022-03-25 17:40:20|3103.64|3095.94|3103.85|3096.15|3103.99|3096.29|3103.35|3095.65|30
1648230030000|2022-03-25 17:40:30|3103.84|3096.14|3102.04|3094.34|3103.88|3096.18|3102.04|3094.34|29
1648230040000|2022-03-25 17:40:40|3102.01|3094.31|3101.93|3094.23|3102.25|3094.55|3101.84|3094.14|36
1648230050000|2022-03-25 17:40:50|3101.94|3094.24|3101.25|3093.55|3101.94|3094.24|3100.98|3093.28|34
1648230060000|2022-03-25 17:41:00|3101.22|3093.52|3102.28|3094.58|3102.31|3094.61|3101.18|3093.48|32
1648230070000|2022-03-25 17:41:10|3102.05|3094.35|3100.81|3093.11|3102.05|3094.35|3100.72|3093.02|38
1648230080000|2022-03-25 17:41:20|3100.84|3093.14|3101.32|3093.62|3101.32|3093.62|3100.37|3092.67|34
1648230090000|2022-03-25 17:41:30|3101.28|3093.58|3102.68|3094.98|3102.68|3094.98|3101.24|3093.54|37
1648230100000|2022-03-25 17:41:40|3102.64|3094.94|3102.8|3095.1|3103.14|3095.44|3102.64|3094.94|29
1648230110000|2022-03-25 17:41:50|3102.82|3095.12|3103.05|3095.35|3103.28|3095.58|3102.81|3095.11|33
1648230120000|2022-03-25 17:42:00|3103.04|3095.34|3101.85|3094.15|3103.12|3095.42|3101.59|3093.89|34
1648230130000|2022-03-25 17:42:10|3101.83|3094.13|3103.01|3095.31|3103.02|3095.32|3101.74|3094.04|29
1648230140000|2022-03-25 17:42:20|3102.87|3095.17|3102.81|3095.11|3103.08|3095.38|3102.72|3095.02|23
1648230150000|2022-03-25 17:42:30|3102.82|3095.12|3103.05|3095.35|3103.22|3095.52|3102.8|3095.1|24
1648230160000|2022-03-25 17:42:40|3103.06|3095.36|3103.9|3096.2|3103.92|3096.22|3103.04|3095.34|26
1648230170000|2022-03-25 17:42:50|3104.02|3096.32|3103.35|3095.65|3104.45|3096.75|3103.11|3095.41|35
1648230180000|2022-03-25 17:43:00|3103.34|3095.64|3102.17|3094.47|3103.48|3095.78|3101.88|3094.18|37
1648230190000|2022-03-25 17:43:10|3102.11|3094.41|3101.56|3093.86|3102.12|3094.42|3101.29|3093.59|33
1648230200000|2022-03-25 17:43:20|3101.25|3093.55|3100.77|3093.07|3101.64|3093.94|3099.85|3092.15|38
1648230210000|2022-03-25 17:43:30|3100.82|3093.12|3101.53|3093.83|3101.53|3093.83|3100.05|3092.35|35
1648230220000|2022-03-25 17:43:40|3101.52|3093.82|3100.8|3093.1|3101.56|3093.86|3100.07|3092.37|35
1648230230000|2022-03-25 17:43:50|3100.86|3093.16|3100.03|3092.33|3100.89|3093.19|3100.03|3092.33|24
1648230240000|2022-03-25 17:44:00|3100.25|3092.55|3102.14|3094.44|3102.21|3094.51|3100.25|3092.55|34
1648230250000|2022-03-25 17:44:10|3102.36|3094.66|3101.28|3093.58|3102.63|3094.93|3101.24|3093.54|37
1648230260000|2022-03-25 17:44:20|3101.13|3093.43|3102.66|3094.96|3102.91|3095.21|3100.71|3093.01|37
1648230270000|2022-03-25 17:44:30|3103.17|3095.47|3103.26|3095.56|3103.83|3096.13|3102.45|3094.75|35
1648230280000|2022-03-25 17:44:40|3103.16|3095.46|3104.35|3096.65|3104.51|3096.81|3103.11|3095.41|35
1648230290000|2022-03-25 17:44:50|3104.38|3096.68|3104.71|3097.01|3104.71|3097.01|3104.32|3096.62|36
1648230300000|2022-03-25 17:45:00|3104.73|3097.03|3104.2|3096.5|3104.88|3097.18|3103.71|3096.01|37
1648230310000|2022-03-25 17:45:10|3104.14|3096.44|3103.86|3096.16|3104.69|3096.99|3103.85|3096.15|37
1648230320000|2022-03-25 17:45:20|3103.82|3096.12|3104.28|3096.58|3104.28|3096.58|3103.42|3095.72|31
1648230330000|2022-03-25 17:45:30|3104.3|3096.6|3104.43|3096.73|3104.83|3097.13|3104.24|3096.54|37
1648230340000|2022-03-25 17:45:40|3104.42|3096.72|3103.41|3095.71|3104.44|3096.74|3103.22|3095.52|32
1648230350000|2022-03-25 17:45:50|3102.92|3095.22|3102.64|3094.94|3103.19|3095.49|3102.64|3094.94|33
1648230360000|2022-03-25 17:46:00|3102.55|3094.85|3101.29|3093.59|3102.55|3094.85|3100.96|3093.26|36
1648230370000|2022-03-25 17:46:10|3101.27|3093.57|3100.82|3093.12|3101.27|3093.57|3100.2|3092.5|32
1648230380000|2022-03-25 17:46:20|3100.91|3093.21|3101.13|3093.43|3101.9|3094.2|3100.91|3093.21|28
1648230390000|2022-03-25 17:46:30|3101.16|3093.46|3102.62|3094.92|3102.77|3095.07|3101.12|3093.42|35
1648230400000|2022-03-25 17:46:40|3102.6|3094.9|3102.93|3095.23|3103.5|3095.8|3102.46|3094.76|33
1648230410000|2022-03-25 17:46:50|3102.94|3095.24|3104.09|3096.39|3104.1|3096.4|3102.36|3094.66|29
1648230420000|2022-03-25 17:47:00|3104.26|3096.56|3104.54|3096.84|3104.54|3096.84|3103.85|3096.15|30
1648230430000|2022-03-25 17:47:10|3104.56|3096.86|3105.19|3097.49|3105.27|3097.57|3104.56|3096.86|29
1648230440000|2022-03-25 17:47:20|3105.17|3097.47|3104.67|3096.97|3105.23|3097.53|3104.49|3096.79|26
1648230450000|2022-03-25 17:47:30|3104.65|3096.95|3104.98|3097.28|3105.39|3097.69|3104.51|3096.81|37
1648230460000|2022-03-25 17:47:40|3105.17|3097.47|3104.6|3096.9|3105.18|3097.48|3103.66|3095.96|35
1648230470000|2022-03-25 17:47:50|3104.64|3096.94|3105.12|3097.42|3105.38|3097.68|3104.63|3096.93|36
1648230480000|2022-03-25 17:48:00|3105.08|3097.38|3103.72|3096.02|3105.65|3097.95|3103.72|3096.02|33
1648230490000|2022-03-25 17:48:10|3103.67|3095.97|3102.03|3094.33|3103.71|3096.01|3101.97|3094.27|34
1648230500000|2022-03-25 17:48:20|3102.02|3094.32|3101.34|3093.64|3102.2|3094.5|3101.34|3093.64|32
1648230510000|2022-03-25 17:48:30|3101.28|3093.58|3100.92|3093.22|3101.48|3093.78|3100.65|3092.95|34
1648230520000|2022-03-25 17:48:40|3100.94|3093.24|3100.51|3092.81|3100.94|3093.24|3100.36|3092.66|31
1648230530000|2022-03-25 17:48:50|3100.46|3092.76|3100.5|3092.8|3100.85|3093.15|3100.41|3092.71|33
1648230540000|2022-03-25 17:49:00|3100.49|3092.79|3098.83|3091.13|3100.49|3092.79|3098.83|3091.13|34
1648230550000|2022-03-25 17:49:10|3098.8|3091.1|3099.05|3091.35|3099.05|3091.35|3098.72|3091.02|32
1648230560000|2022-03-25 17:49:20|3099.36|3091.66|3098.88|3091.18|3099.36|3091.66|3098.77|3091.07|38
1648230570000|2022-03-25 17:49:30|3098.98|3091.28|3098.14|3090.44|3099.03|3091.33|3098.13|3090.43|35
1648230580000|2022-03-25 17:49:40|3098.08|3090.38|3097.69|3089.99|3098.12|3090.42|3097.62|3089.92|35
1648230590000|2022-03-25 17:49:50|3097.68|3089.98|3098.72|3091.02|3098.72|3091.02|3097.61|3089.91|37
1648230600000|2022-03-25 17:50:00|3098.85|3091.15|3100.71|3093.01|3101.43|3093.73|3098.85|3091.15|38
1648230610000|2022-03-25 17:50:10|3100.5|3092.8|3099.28|3091.58|3100.5|3092.8|3099.23|3091.53|37
1648230620000|2022-03-25 17:50:20|3099.31|3091.61|3100.26|3092.56|3100.64|3092.94|3099.31|3091.61|35
1648230630000|2022-03-25 17:50:30|3100.14|3092.44|3099.85|3092.15|3100.21|3092.51|3099.21|3091.51|38
1648230640000|2022-03-25 17:50:40|3099.87|3092.17|3100.29|3092.59|3100.51|3092.81|3099.81|3092.11|32
1648230650000|2022-03-25 17:50:50|3100.32|3092.62|3100.75|3093.05|3100.77|3093.07|3100.16|3092.46|36
1648230660000|2022-03-25 17:51:00|3100.73|3093.03|3101.12|3093.42|3101.12|3093.42|3100.46|3092.76|31
1648230670000|2022-03-25 17:51:10|3101.11|3093.41|3102.32|3094.62|3102.65|3094.95|3101.08|3093.38|34
1648230680000|2022-03-25 17:51:20|3102.41|3094.71|3103.74|3096.04|3104.23|3096.53|3101.98|3094.28|36
1648230690000|2022-03-25 17:51:30|3103.67|3095.97|3103.62|3095.92|3103.67|3095.97|3102.93|3095.23|38
1648230700000|2022-03-25 17:51:40|3103.64|3095.94|3103.39|3095.69|3103.68|3095.98|3102.95|3095.25|34
1648230710000|2022-03-25 17:51:50|3103.33|3095.63|3104.11|3096.41|3104.23|3096.53|3103.33|3095.63|33
1648230720000|2022-03-25 17:52:00|3104.12|3096.42|3104.19|3096.49|3104.2|3096.5|3104.01|3096.31|34
1648230730000|2022-03-25 17:52:10|3104.16|3096.46|3104.48|3096.78|3104.5|3096.8|3104.13|3096.43|22
1648230740000|2022-03-25 17:52:20|3104.44|3096.74|3104.47|3096.77|3105.54|3097.84|3104.38|3096.68|32
1648230750000|2022-03-25 17:52:30|3104.5|3096.8|3104.35|3096.65|3104.69|3096.99|3104.35|3096.65|37
1648230760000|2022-03-25 17:52:40|3103.99|3096.29|3103.71|3096.01|3104.11|3096.41|3103.57|3095.87|27
1648230770000|2022-03-25 17:52:50|3103.59|3095.89|3101.8|3094.1|3103.9|3096.2|3101.71|3094.01|33
1648230780000|2022-03-25 17:53:00|3101.86|3094.16|3102.12|3094.42|3102.12|3094.42|3100.83|3093.13|35
1648230790000|2022-03-25 17:53:10|3102.11|3094.41|3100.91|3093.21|3102.11|3094.41|3100.68|3092.98|30
1648230800000|2022-03-25 17:53:20|3101.01|3093.31|3100.55|3092.85|3101.01|3093.31|3100.54|3092.84|30
1648230810000|2022-03-25 17:53:30|3100.56|3092.86|3100.25|3092.55|3100.82|3093.12|3100.1|3092.4|38
1648230820000|2022-03-25 17:53:40|3100.3|3092.6|3100.31|3092.61|3100.46|3092.76|3099.45|3091.75|37
1648230830000|2022-03-25 17:53:50|3100.28|3092.58|3099.87|3092.17|3100.33|3092.63|3099.87|3092.17|26
1648230840000|2022-03-25 17:54:00|3099.75|3092.05|3099.75|3092.05|3100.04|3092.34|3099.75|3092.05|25
1648230850000|2022-03-25 17:54:10|3099.69|3091.99|3100|3092.3|3100.57|3092.87|3099.69|3091.99|32
1648230860000|2022-03-25 17:54:20|3100.02|3092.32|3099.82|3092.12|3100.02|3092.32|3099.76|3092.06|26
1648230870000|2022-03-25 17:54:30|3099.83|3092.13|3099.6|3091.9|3099.97|3092.27|3099.36|3091.66|25
1648230880000|2022-03-25 17:54:40|3099.62|3091.92|3100.2|3092.5|3100.3|3092.6|3099.45|3091.75|28
1648230890000|2022-03-25 17:54:50|3100.34|3092.64|3101.17|3093.47|3101.36|3093.66|3100.29|3092.59|36
1648230900000|2022-03-25 17:55:00|3101.2|3093.5|3101.26|3093.56|3101.32|3093.62|3101.19|3093.49|28
1648230910000|2022-03-25 17:55:10|3101.24|3093.54|3101.23|3093.53|3101.8|3094.1|3101.2|3093.5|26
1648230920000|2022-03-25 17:55:20|3101.27|3093.57|3101.69|3093.99|3101.86|3094.16|3101.24|3093.54|26
1648230930000|2022-03-25 17:55:30|3101.59|3093.89|3102.32|3094.62|3102.42|3094.72|3101.4|3093.7|27
1648230940000|2022-03-25 17:55:40|3102.31|3094.61|3102.72|3095.02|3102.72|3095.02|3102.31|3094.61|31
1648230950000|2022-03-25 17:55:50|3102.92|3095.22|3102.98|3095.28|3103.22|3095.52|3102.92|3095.22|25
1648230960000|2022-03-25 17:56:00|3102.96|3095.26|3102.17|3094.47|3102.96|3095.26|3101.91|3094.21|35
1648230970000|2022-03-25 17:56:10|3102.12|3094.42|3101.7|3094|3102.19|3094.49|3101.54|3093.84|26
1648230980000|2022-03-25 17:56:20|3101.65|3093.95|3102.47|3094.77|3102.47|3094.77|3101.65|3093.95|32
1648230990000|2022-03-25 17:56:30|3102.48|3094.78|3103.67|3095.97|3103.67|3095.97|3102.42|3094.72|33
1648231000000|2022-03-25 17:56:40|3103.65|3095.95|3104.39|3096.69|3104.68|3096.98|3103.65|3095.95|33
1648231010000|2022-03-25 17:56:50|3104.41|3096.71|3103.77|3096.07|3104.56|3096.86|3103.77|3096.07|36
1648231020000|2022-03-25 17:57:00|3103.71|3096.01|3104.71|3097.01|3104.71|3097.01|3103.53|3095.83|33
1648231030000|2022-03-25 17:57:10|3104.73|3097.03|3103.14|3095.44|3104.79|3097.09|3103.12|3095.42|32
1648231040000|2022-03-25 17:57:20|3103.13|3095.43|3103.27|3095.57|3103.46|3095.76|3102.87|3095.17|32
1648231050000|2022-03-25 17:57:30|3103.28|3095.58|3104.02|3096.32|3104.07|3096.37|3103.28|3095.58|32
1648231060000|2022-03-25 17:57:40|3104.07|3096.37|3104.3|3096.6|3104.44|3096.74|3104.02|3096.32|29
1648231070000|2022-03-25 17:57:50|3104.34|3096.64|3104.17|3096.47|3104.46|3096.76|3104.04|3096.34|37
1648231080000|2022-03-25 17:58:00|3104.18|3096.48|3104.32|3096.62|3104.56|3096.86|3103.71|3096.01|34
1648231090000|2022-03-25 17:58:10|3104.3|3096.6|3104.94|3097.24|3105.03|3097.33|3104.3|3096.6|34
1648231100000|2022-03-25 17:58:20|3104.93|3097.23|3104.97|3097.27|3105.09|3097.39|3104.68|3096.98|33
1648231110000|2022-03-25 17:58:30|3104.81|3097.11|3105.89|3098.19|3106.34|3098.64|3104.46|3096.76|39
1648231120000|2022-03-25 17:58:40|3105.91|3098.21|3106.32|3098.62|3108.04|3100.34|3105.91|3098.21|36
1648231130000|2022-03-25 17:58:50|3106.17|3098.47|3106.53|3098.83|3106.63|3098.93|3106.15|3098.45|30
1648231140000|2022-03-25 17:59:00|3106.59|3098.89|3107.22|3099.52|3107.26|3099.56|3106.56|3098.86|35
1648231150000|2022-03-25 17:59:10|3107.16|3099.46|3106.84|3099.14|3107.19|3099.49|3106.72|3099.02|32
1648231160000|2022-03-25 17:59:20|3106.9|3099.2|3107.25|3099.55|3107.25|3099.55|3106.84|3099.14|36
1648231170000|2022-03-25 17:59:30|3107.26|3099.56|3107.73|3100.03|3108.33|3100.63|3107.26|3099.56|35
1648231180000|2022-03-25 17:59:40|3107.62|3099.92|3107.43|3099.73|3108.71|3101.01|3107.33|3099.63|35
1648231190000|2022-03-25 17:59:50|3107.33|3099.63|3107.69|3099.99|3107.69|3099.99|3107.29|3099.59|35
1648231200000|2022-03-25 18:00:00|3107.68|3099.98|3107.63|3099.93|3108.15|3100.45|3107.29|3099.59|37
1648231210000|2022-03-25 18:00:10|3107.71|3100.01|3107.27|3099.57|3107.71|3100.01|3106.88|3099.18|35
1648231220000|2022-03-25 18:00:20|3107.13|3099.43|3107.1|3099.4|3107.35|3099.65|3106.59|3098.89|37
1648231230000|2022-03-25 18:00:30|3107.08|3099.38|3108.22|3100.52|3108.23|3100.53|3106.95|3099.25|37
1648231240000|2022-03-25 18:00:40|3108.28|3100.58|3107.15|3099.45|3108.45|3100.75|3106.9|3099.2|35
1648231250000|2022-03-25 18:00:50|3107.24|3099.54|3106.78|3099.08|3107.24|3099.54|3106.13|3098.43|33
1648231260000|2022-03-25 18:01:00|3106.49|3098.79|3106.12|3098.42|3106.54|3098.84|3106.12|3098.42|26
1648231270000|2022-03-25 18:01:10|3106.25|3098.55|3106.06|3098.36|3106.34|3098.64|3105.86|3098.16|29
1648231280000|2022-03-25 18:01:20|3105.94|3098.24|3107.54|3099.84|3107.54|3099.84|3105.93|3098.23|34
1648231290000|2022-03-25 18:01:30|3107.55|3099.85|3108.62|3100.92|3108.62|3100.92|3107.46|3099.76|31
1648231300000|2022-03-25 18:01:40|3108.73|3101.03|3108.51|3100.81|3108.81|3101.11|3108.33|3100.63|34
1648231310000|2022-03-25 18:01:50|3108.38|3100.68|3108.36|3100.66|3108.52|3100.82|3108.24|3100.54|32
1648231320000|2022-03-25 18:02:00|3108.32|3100.62|3110.17|3102.47|3110.17|3102.47|3108.32|3100.62|38
1648231330000|2022-03-25 18:02:10|3110.24|3102.54|3110.41|3102.71|3110.45|3102.75|3109.4|3101.7|33
1648231340000|2022-03-25 18:02:20|3110.38|3102.68|3110.37|3102.67|3111.09|3103.39|3110.33|3102.63|39
1648231350000|2022-03-25 18:02:30|3110.36|3102.66|3110.02|3102.32|3110.45|3102.75|3109.93|3102.23|38
1648231360000|2022-03-25 18:02:40|3110|3102.3|3111.42|3103.72|3111.47|3103.77|3110|3102.3|37
1648231370000|2022-03-25 18:02:50|3111.43|3103.73|3110.67|3102.97|3111.55|3103.85|3110.64|3102.94|22
1648231380000|2022-03-25 18:03:00|3111.14|3103.44|3112.47|3104.77|3113.19|3105.49|3111.14|3103.44|37
1648231390000|2022-03-25 18:03:10|3112.34|3104.64|3112.16|3104.46|3112.85|3105.15|3112.08|3104.38|30
1648231400000|2022-03-25 18:03:20|3112.01|3104.31|3111.53|3103.83|3112.34|3104.64|3111.29|3103.59|38
1648231410000|2022-03-25 18:03:30|3111.51|3103.81|3111.95|3104.25|3111.98|3104.28|3111.51|3103.81|32
1648231420000|2022-03-25 18:03:40|3111.97|3104.27|3112.34|3104.64|3112.5|3104.8|3111.93|3104.23|25
1648231430000|2022-03-25 18:03:50|3112.43|3104.73|3112.39|3104.69|3112.46|3104.76|3112.12|3104.42|31
1648231440000|2022-03-25 18:04:00|3112.33|3104.63|3113.17|3105.47|3113.22|3105.52|3112.25|3104.55|32
1648231450000|2022-03-25 18:04:10|3113.16|3105.46|3112.61|3104.91|3113.16|3105.46|3112.46|3104.76|34
1648231460000|2022-03-25 18:04:20|3112.71|3105.01|3113.08|3105.38|3113.08|3105.38|3112.5|3104.8|34
1648231470000|2022-03-25 18:04:30|3112.96|3105.26|3113.98|3106.28|3114.05|3106.35|3112.67|3104.97|35
1648231480000|2022-03-25 18:04:40|3113.74|3106.04|3112.66|3104.96|3114.07|3106.37|3112.66|3104.96|33
1648231490000|2022-03-25 18:04:50|3112.76|3105.06|3112.51|3104.81|3113.03|3105.33|3112.44|3104.74|29
1648231500000|2022-03-25 18:05:00|3112.46|3104.76|3113.54|3105.84|3113.54|3105.84|3112.37|3104.67|36
1648231510000|2022-03-25 18:05:10|3113.8|3106.1|3114.06|3106.36|3114.06|3106.36|3113.76|3106.06|31
1648231520000|2022-03-25 18:05:20|3114.25|3106.55|3113.97|3106.27|3114.45|3106.75|3113.92|3106.22|33
1648231530000|2022-03-25 18:05:30|3114.01|3106.31|3114.98|3107.28|3114.98|3107.28|3114.01|3106.31|31
1648231540000|2022-03-25 18:05:40|3115.01|3107.31|3114.23|3106.53|3115.07|3107.37|3114.08|3106.38|34
1648231550000|2022-03-25 18:05:50|3114.26|3106.56|3113.8|3106.1|3114.26|3106.56|3113.63|3105.93|36
1648231560000|2022-03-25 18:06:00|3113.82|3106.12|3115.1|3107.4|3115.36|3107.66|3113.7|3106|34
1648231570000|2022-03-25 18:06:10|3114.98|3107.28|3115.1|3107.4|3115.51|3107.81|3114.68|3106.98|38
1648231580000|2022-03-25 18:06:20|3115.18|3107.48|3115.01|3107.31|3115.66|3107.96|3114.82|3107.12|31
1648231590000|2022-03-25 18:06:30|3115.17|3107.47|3114.92|3107.22|3115.18|3107.48|3114.42|3106.72|37
1648231600000|2022-03-25 18:06:40|3114.91|3107.21|3115.05|3107.35|3115.5|3107.8|3114.75|3107.05|36
1648231610000|2022-03-25 18:06:50|3115.68|3107.98|3115.69|3107.99|3116.17|3108.47|3114.8|3107.1|34
1648231620000|2022-03-25 18:07:00|3115.7|3108|3115.79|3108.09|3116.56|3108.86|3115.7|3108|35
1648231630000|2022-03-25 18:07:10|3115.82|3108.12|3115.09|3107.39|3115.86|3108.16|3115.09|3107.39|35
1648231640000|2022-03-25 18:07:20|3115|3107.3|3114.55|3106.85|3115|3107.3|3114.08|3106.38|38
1648231650000|2022-03-25 18:07:30|3114.56|3106.86|3115.11|3107.41|3115.38|3107.68|3114.56|3106.86|30
1648231660000|2022-03-25 18:07:40|3115.1|3107.4|3115.26|3107.56|3115.54|3107.84|3115.07|3107.37|35
1648231670000|2022-03-25 18:07:50|3115.25|3107.55|3116.74|3109.04|3117.37|3109.67|3115.11|3107.41|30
1648231680000|2022-03-25 18:08:00|3116.83|3109.13|3117.34|3109.64|3117.44|3109.74|3116.83|3109.13|28
1648231690000|2022-03-25 18:08:10|3117.35|3109.65|3117.21|3109.51|3117.52|3109.82|3117.16|3109.46|23
1648231700000|2022-03-25 18:08:20|3117.23|3109.53|3117.51|3109.81|3117.62|3109.92|3117.05|3109.35|26
1648231710000|2022-03-25 18:08:30|3117.43|3109.73|3118.31|3110.61|3118.38|3110.68|3117.43|3109.73|34
1648231720000|2022-03-25 18:08:40|3118.83|3111.13|3118.12|3110.42|3119.07|3111.37|3117.91|3110.21|30
1648231730000|2022-03-25 18:08:50|3118.13|3110.43|3119.34|3111.64|3119.49|3111.79|3117.91|3110.21|27
1648231740000|2022-03-25 18:09:00|3119.48|3111.78|3118.71|3111.01|3119.48|3111.78|3118.71|3111.01|33
1648231750000|2022-03-25 18:09:10|3118.88|3111.18|3119.08|3111.38|3119.1|3111.4|3118.82|3111.12|34
1648231760000|2022-03-25 18:09:20|3119.11|3111.41|3120.81|3113.11|3120.84|3113.14|3119|3111.3|35
1648231770000|2022-03-25 18:09:30|3120.84|3113.14|3120.61|3112.91|3120.95|3113.25|3120.44|3112.74|33
1648231780000|2022-03-25 18:09:40|3120.63|3112.93|3121.9|3114.2|3122.45|3114.75|3120.51|3112.81|36
1648231790000|2022-03-25 18:09:50|3121.99|3114.29|3121.23|3113.53|3122.04|3114.34|3120.7|3113|38
1648231800000|2022-03-25 18:10:00|3121.27|3113.57|3123.29|3115.59|3123.5|3115.8|3121.27|3113.57|39
1648231810000|2022-03-25 18:10:10|3123.34|3115.64|3124.03|3116.33|3124.23|3116.53|3122.66|3114.96|39
1648231820000|2022-03-25 18:10:20|3124.09|3116.39|3124.33|3116.63|3124.33|3116.63|3124.05|3116.35|34
1648231830000|2022-03-25 18:10:30|3124.16|3116.46|3124.27|3116.57|3124.27|3116.57|3123.64|3115.94|32
1648231840000|2022-03-25 18:10:40|3124.28|3116.58|3125.42|3117.72|3125.45|3117.75|3123.89|3116.19|37
1648231850000|2022-03-25 18:10:50|3125.24|3117.54|3125.11|3117.41|3125.25|3117.55|3124.56|3116.86|32
1648231860000|2022-03-25 18:11:00|3125.17|3117.47|3126.57|3118.87|3126.59|3118.89|3125.17|3117.47|32
1648231870000|2022-03-25 18:11:10|3126.55|3118.85|3129.86|3122.16|3129.95|3122.25|3126.13|3118.43|36
1648231880000|2022-03-25 18:11:20|3130.3|3122.6|3130.77|3123.07|3131.08|3123.38|3129.88|3122.18|37
1648231890000|2022-03-25 18:11:30|3130.82|3123.12|3129.07|3121.37|3130.86|3123.16|3129|3121.3|39
1648231900000|2022-03-25 18:11:40|3128.96|3121.26|3128|3120.3|3129.12|3121.42|3127.24|3119.54|37
1648231910000|2022-03-25 18:11:50|3127.47|3119.77|3125.67|3117.97|3128.27|3120.57|3125.67|3117.97|38
1648231920000|2022-03-25 18:12:00|3125.61|3117.91|3126.21|3118.51|3126.28|3118.58|3124.15|3116.45|37
1648231930000|2022-03-25 18:12:10|3126.3|3118.6|3129.89|3122.19|3132.64|3124.94|3126.3|3118.6|38
1648231940000|2022-03-25 18:12:20|3129.87|3122.17|3130.77|3123.07|3131.67|3123.97|3129.74|3122.04|36
1648231950000|2022-03-25 18:12:30|3130.73|3123.03|3130.82|3123.12|3131.14|3123.44|3130.19|3122.49|35
1648231960000|2022-03-25 18:12:40|3130.8|3123.1|3133.27|3125.57|3133.27|3125.57|3130.8|3123.1|31
1648231970000|2022-03-25 18:12:50|3133.3|3125.6|3134.23|3126.53|3134.37|3126.67|3133.3|3125.6|33
1648231980000|2022-03-25 18:13:00|3134.28|3126.58|3134.75|3127.05|3135.01|3127.31|3133.98|3126.28|29
1648231990000|2022-03-25 18:13:10|3134.67|3126.97|3133.76|3126.06|3134.84|3127.14|3133.36|3125.66|36
1648232000000|2022-03-25 18:13:20|3133.78|3126.08|3132.58|3124.88|3134.02|3126.32|3132.56|3124.86|27
1648232010000|2022-03-25 18:13:30|3132.75|3125.05|3132.62|3124.92|3133.58|3125.88|3132.43|3124.73|37
1648232020000|2022-03-25 18:13:40|3132.59|3124.89|3132.77|3125.07|3132.99|3125.29|3132.44|3124.74|31
1648232030000|2022-03-25 18:13:50|3132.78|3125.08|3133|3125.3|3133.45|3125.75|3132.78|3125.08|31
1648232040000|2022-03-25 18:14:00|3132.83|3125.13|3131.4|3123.7|3132.92|3125.22|3131.35|3123.65|33
1648232050000|2022-03-25 18:14:10|3131.27|3123.57|3129|3121.3|3131.27|3123.57|3128.01|3120.31|40
1648232060000|2022-03-25 18:14:20|3128.84|3121.14|3128.83|3121.13|3129.26|3121.56|3128.27|3120.57|39
1648232070000|2022-03-25 18:14:30|3128.9|3121.2|3129.05|3121.35|3129.11|3121.41|3128.69|3120.99|30
1648232080000|2022-03-25 18:14:40|3129.02|3121.32|3128.36|3120.66|3129.02|3121.32|3128.02|3120.32|37
1648232090000|2022-03-25 18:14:50|3127.87|3120.17|3127.99|3120.29|3128.21|3120.51|3127.62|3119.92|36
1648232100000|2022-03-25 18:15:00|3128|3120.3|3128.33|3120.63|3129.01|3121.31|3127.98|3120.28|34
1648232110000|2022-03-25 18:15:10|3128.32|3120.62|3128.39|3120.69|3129|3121.3|3128.08|3120.38|33
1648232120000|2022-03-25 18:15:20|3128.44|3120.74|3128.39|3120.69|3128.53|3120.83|3128.12|3120.42|26
1648232130000|2022-03-25 18:15:30|3128.24|3120.54|3128.39|3120.69|3128.42|3120.72|3128.03|3120.33|19
1648232140000|2022-03-25 18:15:40|3128.38|3120.68|3128.32|3120.62|3128.52|3120.82|3128.18|3120.48|32
1648232150000|2022-03-25 18:15:50|3128.25|3120.55|3128.5|3120.8|3128.52|3120.82|3128.13|3120.43|26
1648232160000|2022-03-25 18:16:00|3128.43|3120.73|3130.47|3122.77|3130.5|3122.8|3128.43|3120.73|32
1648232170000|2022-03-25 18:16:10|3130.15|3122.45|3129.94|3122.24|3130.37|3122.67|3129.46|3121.76|32
1648232180000|2022-03-25 18:16:20|3129.86|3122.16|3132.34|3124.64|3132.62|3124.92|3129.82|3122.12|39
1648232190000|2022-03-25 18:16:30|3132.15|3124.45|3132.57|3124.87|3132.95|3125.25|3132.15|3124.45|40
1648232200000|2022-03-25 18:16:40|3132.51|3124.81|3134.78|3127.08|3135.2|3127.5|3132.51|3124.81|38
1648232210000|2022-03-25 18:16:50|3134.6|3126.9|3134.06|3126.36|3134.7|3127|3133.96|3126.26|36
1648232220000|2022-03-25 18:17:00|3134.26|3126.56|3134.44|3126.74|3134.5|3126.8|3134.05|3126.35|33
1648232230000|2022-03-25 18:17:10|3134.4|3126.7|3133.68|3125.98|3134.45|3126.75|3133.68|3125.98|28
1648232240000|2022-03-25 18:17:20|3133.61|3125.91|3135.22|3127.52|3135.62|3127.92|3133.18|3125.48|39
1648232250000|2022-03-25 18:17:30|3135.23|3127.53|3135.47|3127.77|3135.47|3127.77|3134.38|3126.68|37
1648232260000|2022-03-25 18:17:40|3135.5|3127.8|3135.39|3127.69|3135.78|3128.08|3135.25|3127.55|37
1648232270000|2022-03-25 18:17:50|3135.65|3127.95|3135.98|3128.28|3136.14|3128.44|3135.37|3127.67|37
1648232280000|2022-03-25 18:18:00|3135.95|3128.25|3133.99|3126.29|3136.01|3128.31|3133.85|3126.15|37
1648232290000|2022-03-25 18:18:10|3134.25|3126.55|3132.61|3124.91|3134.25|3126.55|3132.13|3124.43|36
1648232300000|2022-03-25 18:18:20|3132.63|3124.93|3130.42|3122.72|3132.67|3124.97|3129.61|3121.91|38
1648232310000|2022-03-25 18:18:30|3130.48|3122.78|3129.68|3121.98|3130.48|3122.78|3129.2|3121.5|38
1648232320000|2022-03-25 18:18:40|3129.77|3122.07|3129.9|3122.2|3130.08|3122.38|3129.36|3121.66|34
1648232330000|2022-03-25 18:18:50|3129.93|3122.23|3129.27|3121.57|3130.13|3122.43|3128.86|3121.16|39
1648232340000|2022-03-25 18:19:00|3129.26|3121.56|3128.14|3120.44|3129.26|3121.56|3128.14|3120.44|32
1648232350000|2022-03-25 18:19:10|3128.13|3120.43|3126.15|3118.45|3128.13|3120.43|3125.69|3117.99|37
1648232360000|2022-03-25 18:19:20|3126.09|3118.39|3125.7|3118|3126.18|3118.48|3125.34|3117.64|39
1648232370000|2022-03-25 18:19:30|3125.71|3118.01|3125.67|3117.97|3125.72|3118.02|3124.96|3117.26|40
1648232380000|2022-03-25 18:19:40|3125.73|3118.03|3127.15|3119.45|3127.38|3119.68|3125.56|3117.86|30
1648232390000|2022-03-25 18:19:50|3127.05|3119.35|3126.57|3118.87|3127.05|3119.35|3126.06|3118.36|33
1648232400000|2022-03-25 18:20:00|3126.46|3118.76|3127.5|3119.8|3127.5|3119.8|3126.36|3118.66|31
1648232410000|2022-03-25 18:20:10|3127.52|3119.82|3129.55|3121.85|3129.58|3121.88|3127.52|3119.82|35
1648232420000|2022-03-25 18:20:20|3129.64|3121.94|3129.11|3121.41|3129.64|3121.94|3128.81|3121.11|37
1648232430000|2022-03-25 18:20:30|3129.12|3121.42|3127.92|3120.22|3129.12|3121.42|3127.89|3120.19|36
1648232440000|2022-03-25 18:20:40|3127.88|3120.18|3127.05|3119.35|3127.88|3120.18|3127.05|3119.35|32
1648232450000|2022-03-25 18:20:50|3127.07|3119.37|3125.91|3118.21|3127.08|3119.38|3125.9|3118.2|36
1648232460000|2022-03-25 18:21:00|3126.03|3118.33|3124.71|3117.01|3126.03|3118.33|3124.53|3116.83|35
1648232470000|2022-03-25 18:21:10|3124.74|3117.04|3124.55|3116.85|3125.64|3117.94|3124.07|3116.37|37
1648232480000|2022-03-25 18:21:20|3124.67|3116.97|3125.17|3117.47|3125.52|3117.82|3124.38|3116.68|38
1648232490000|2022-03-25 18:21:30|3125.21|3117.51|3123.25|3115.55|3125.21|3117.51|3122.83|3115.13|39
1648232500000|2022-03-25 18:21:40|3123.12|3115.42|3123.74|3116.04|3123.77|3116.07|3122.51|3114.81|38
1648232510000|2022-03-25 18:21:50|3124.09|3116.39|3124.14|3116.44|3124.57|3116.87|3123.65|3115.95|38
1648232520000|2022-03-25 18:22:00|3124.13|3116.43|3125.18|3117.48|3125.18|3117.48|3123.67|3115.97|37
1648232530000|2022-03-25 18:22:10|3125.26|3117.56|3125.22|3117.52|3126.54|3118.84|3125.17|3117.47|30
1648232540000|2022-03-25 18:22:20|3125.01|3117.31|3125.47|3117.77|3125.57|3117.87|3124.68|3116.98|26
1648232550000|2022-03-25 18:22:30|3125.6|3117.9|3125.56|3117.86|3126.09|3118.39|3125.34|3117.64|30
1648232560000|2022-03-25 18:22:40|3125.44|3117.74|3125.1|3117.4|3125.53|3117.83|3124.87|3117.17|32
1648232570000|2022-03-25 18:22:50|3125.22|3117.52|3126.79|3119.09|3126.8|3119.1|3125.22|3117.52|35
1648232580000|2022-03-25 18:23:00|3126.86|3119.16|3126.51|3118.81|3126.92|3119.22|3126.36|3118.66|35
1648232590000|2022-03-25 18:23:10|3126.52|3118.82|3125.6|3117.9|3126.53|3118.83|3125.58|3117.88|37
1648232600000|2022-03-25 18:23:20|3125.55|3117.85|3126.35|3118.65|3127.04|3119.34|3125.45|3117.75|35
1648232610000|2022-03-25 18:23:30|3126.12|3118.42|3125.65|3117.95|3126.15|3118.45|3125.61|3117.91|33
1648232620000|2022-03-25 18:23:40|3125.68|3117.98|3127.92|3120.22|3127.97|3120.27|3125.66|3117.96|37
1648232630000|2022-03-25 18:23:50|3127.93|3120.23|3127.04|3119.34|3127.93|3120.23|3127.04|3119.34|34
1648232640000|2022-03-25 18:24:00|3127.06|3119.36|3126.77|3119.07|3127.06|3119.36|3126.13|3118.43|12
1648232650000|2022-03-25 18:24:10|3126.63|3118.93|3128.09|3120.39|3128.13|3120.43|3126.63|3118.93|32
1648232660000|2022-03-25 18:24:20|3128.1|3120.4|3130.22|3122.52|3130.59|3122.89|3127.74|3120.04|33
1648232670000|2022-03-25 18:24:30|3129.94|3122.24|3129.26|3121.56|3129.94|3122.24|3128.58|3120.88|38
1648232680000|2022-03-25 18:24:40|3129.06|3121.36|3129|3121.3|3129.21|3121.51|3128.86|3121.16|37
1648232690000|2022-03-25 18:24:50|3128.96|3121.26|3129.18|3121.48|3129.93|3122.23|3128.96|3121.26|36
1648232700000|2022-03-25 18:25:00|3129|3121.3|3128.77|3121.07|3129.24|3121.54|3128.77|3121.07|35
1648232710000|2022-03-25 18:25:10|3128.76|3121.06|3128.12|3120.42|3128.98|3121.28|3127.72|3120.02|35
1648232720000|2022-03-25 18:25:20|3128.11|3120.41|3127.14|3119.44|3128.11|3120.41|3127.05|3119.35|32
1648232730000|2022-03-25 18:25:30|3127.08|3119.38|3126.86|3119.16|3127.17|3119.47|3126.84|3119.14|29
1648232740000|2022-03-25 18:25:40|3126.84|3119.14|3126.58|3118.88|3126.96|3119.26|3126.47|3118.77|26
1648232750000|2022-03-25 18:25:50|3126.63|3118.93|3126.12|3118.42|3126.7|3119|3126.04|3118.34|30
1648232760000|2022-03-25 18:26:00|3126.06|3118.36|3124.37|3116.67|3126.15|3118.45|3124.37|3116.67|31
1648232770000|2022-03-25 18:26:10|3124.47|3116.77|3124.98|3117.28|3125.13|3117.43|3124.47|3116.77|34
1648232780000|2022-03-25 18:26:20|3124.89|3117.19|3124.24|3116.54|3125.06|3117.36|3124.13|3116.43|34
1648232790000|2022-03-25 18:26:30|3124.04|3116.34|3124.63|3116.93|3125.47|3117.77|3123.95|3116.25|37
1648232800000|2022-03-25 18:26:40|3124.58|3116.88|3126.09|3118.39|3126.25|3118.55|3124.51|3116.81|22
1648232810000|2022-03-25 18:26:50|3126.31|3118.61|3126.09|3118.39|3126.61|3118.91|3125.95|3118.25|28
1648232820000|2022-03-25 18:27:00|3126.08|3118.38|3125.69|3117.99|3126.08|3118.38|3124.9|3117.2|31
1648232830000|2022-03-25 18:27:10|3125.7|3118|3124.39|3116.69|3125.74|3118.04|3124.39|3116.69|31
1648232840000|2022-03-25 18:27:20|3124.5|3116.8|3123.92|3116.22|3124.5|3116.8|3123.71|3116.01|35
1648232850000|2022-03-25 18:27:30|3123.94|3116.24|3124.15|3116.45|3124.51|3116.81|3123.91|3116.21|33
1648232860000|2022-03-25 18:27:40|3124.41|3116.71|3125.19|3117.49|3125.21|3117.51|3124.36|3116.66|35
1648232870000|2022-03-25 18:27:50|3125.21|3117.51|3126.47|3118.77|3126.5|3118.8|3124.99|3117.29|30
1648232880000|2022-03-25 18:28:00|3126.46|3118.76|3128.86|3121.16|3129.14|3121.44|3126.3|3118.6|38
1648232890000|2022-03-25 18:28:10|3128.67|3120.97|3128.3|3120.6|3129.14|3121.44|3128.18|3120.48|35
1648232900000|2022-03-25 18:28:20|3128.31|3120.61|3127.7|3120|3128.31|3120.61|3126.99|3119.29|35
1648232910000|2022-03-25 18:28:30|3127.76|3120.06|3128.53|3120.83|3128.72|3121.02|3127.74|3120.04|31
1648232920000|2022-03-25 18:28:40|3128.56|3120.86|3128.66|3120.96|3128.81|3121.11|3128.04|3120.34|34
1648232930000|2022-03-25 18:28:50|3128.72|3121.02|3129.06|3121.36|3129.21|3121.51|3128.36|3120.66|38
1648232940000|2022-03-25 18:29:00|3129.04|3121.34|3129.16|3121.46|3129.52|3121.82|3128.89|3121.19|33
1648232950000|2022-03-25 18:29:10|3129.23|3121.53|3128.28|3120.58|3129.38|3121.68|3128.28|3120.58|34
1648232960000|2022-03-25 18:29:20|3128.24|3120.54|3128.15|3120.45|3128.33|3120.63|3127.99|3120.29|30
1648232970000|2022-03-25 18:29:30|3128.14|3120.44|3127.59|3119.89|3128.53|3120.83|3127.58|3119.88|31
1648232980000|2022-03-25 18:29:40|3128.15|3120.45|3128.14|3120.44|3128.36|3120.66|3127.41|3119.71|37
1648232990000|2022-03-25 18:29:50|3128.07|3120.37|3128.39|3120.69|3128.6|3120.9|3127.95|3120.25|30
1648233000000|2022-03-25 18:30:00|3128.46|3120.76|3128.89|3121.19|3129.9|3122.2|3128.37|3120.67|34
1648233010000|2022-03-25 18:30:10|3129.73|3122.03|3129.94|3122.24|3130.05|3122.35|3129.31|3121.61|28
1648233020000|2022-03-25 18:30:20|3129.98|3122.28|3130|3122.3|3130.15|3122.45|3129.55|3121.85|21
1648233030000|2022-03-25 18:30:30|3130.01|3122.31|3129.96|3122.26|3130.16|3122.46|3129.34|3121.64|25
1648233040000|2022-03-25 18:30:40|3129.97|3122.27|3129.31|3121.61|3129.98|3122.28|3129.21|3121.51|18
1648233050000|2022-03-25 18:30:50|3129.28|3121.58|3129.59|3121.89|3129.78|3122.08|3128.97|3121.27|34
1648233060000|2022-03-25 18:31:00|3129.4|3121.7|3130.47|3122.77|3130.68|3122.98|3129.4|3121.7|27
1648233070000|2022-03-25 18:31:10|3130.42|3122.72|3130.58|3122.88|3130.64|3122.94|3130.42|3122.72|13
1648233080000|2022-03-25 18:31:20|3130.57|3122.87|3130.27|3122.57|3130.69|3122.99|3130.04|3122.34|21
1648233090000|2022-03-25 18:31:30|3130.17|3122.47|3130.37|3122.67|3130.52|3122.82|3130.17|3122.47|28
1648233100000|2022-03-25 18:31:40|3130.22|3122.52|3131.56|3123.86|3131.72|3124.02|3130.22|3122.52|21
1648233110000|2022-03-25 18:31:50|3131.58|3123.88|3131.4|3123.7|3131.86|3124.16|3131.15|3123.45|33
1648233120000|2022-03-25 18:32:00|3131.41|3123.71|3133.17|3125.47|3133.41|3125.71|3131.41|3123.71|37
1648233130000|2022-03-25 18:32:10|3132.71|3125.01|3132.58|3124.88|3133.1|3125.4|3132.17|3124.47|38
1648233140000|2022-03-25 18:32:20|3132.65|3124.95|3132.74|3125.04|3133.13|3125.43|3132.41|3124.71|35
1648233150000|2022-03-25 18:32:30|3132.76|3125.06|3132.72|3125.02|3133.01|3125.31|3132.62|3124.92|30
1648233160000|2022-03-25 18:32:40|3132.68|3124.98|3132.19|3124.49|3132.68|3124.98|3131.87|3124.17|33
1648233170000|2022-03-25 18:32:50|3132.22|3124.52|3132.12|3124.42|3132.28|3124.58|3131.9|3124.2|30
1648233180000|2022-03-25 18:33:00|3132.07|3124.37|3132.08|3124.38|3132.26|3124.56|3131.07|3123.37|32
1648233190000|2022-03-25 18:33:10|3132.26|3124.56|3131.36|3123.66|3132.29|3124.59|3131.2|3123.5|38
1648233200000|2022-03-25 18:33:20|3131.4|3123.7|3131.36|3123.66|3132.02|3124.32|3131.36|3123.66|28
1648233210000|2022-03-25 18:33:30|3131.29|3123.59|3130.72|3123.02|3131.29|3123.59|3130.46|3122.76|37
1648233220000|2022-03-25 18:33:40|3130.74|3123.04|3130.25|3122.55|3130.75|3123.05|3130.1|3122.4|33
1648233230000|2022-03-25 18:33:50|3130.26|3122.56|3130.43|3122.73|3130.52|3122.82|3130.17|3122.47|31
1648233240000|2022-03-25 18:34:00|3130.47|3122.77|3130.74|3123.04|3130.9|3123.2|3130.18|3122.48|30
1648233250000|2022-03-25 18:34:10|3130.71|3123.01|3131.33|3123.63|3131.33|3123.63|3130.68|3122.98|23
1648233260000|2022-03-25 18:34:20|3131.29|3123.59|3131.05|3123.35|3131.3|3123.6|3130.96|3123.26|33
1648233270000|2022-03-25 18:34:30|3131.11|3123.41|3130.65|3122.95|3131.11|3123.41|3130.41|3122.71|36
1648233280000|2022-03-25 18:34:40|3130.64|3122.94|3130.69|3122.99|3130.74|3123.04|3130.28|3122.58|32
1648233290000|2022-03-25 18:34:50|3130.5|3122.8|3129.51|3121.81|3130.84|3123.14|3129.51|3121.81|35
1648233300000|2022-03-25 18:35:00|3129.6|3121.9|3129.66|3121.96|3130.02|3122.32|3128.97|3121.27|31
1648233310000|2022-03-25 18:35:10|3129.92|3122.22|3127.59|3119.89|3129.92|3122.22|3127.22|3119.52|40
1648233320000|2022-03-25 18:35:20|3127.58|3119.88|3127.62|3119.92|3127.7|3120|3126.31|3118.61|32
1648233330000|2022-03-25 18:35:30|3127.72|3120.02|3128.24|3120.54|3128.4|3120.7|3127.72|3120.02|28
1648233340000|2022-03-25 18:35:40|3128.35|3120.65|3128.59|3120.89|3128.64|3120.94|3128.28|3120.58|32
1648233350000|2022-03-25 18:35:50|3128.37|3120.67|3127.98|3120.28|3128.37|3120.67|3127.91|3120.21|29
1648233360000|2022-03-25 18:36:00|3127.95|3120.25|3127.92|3120.22|3128.05|3120.35|3127.54|3119.84|26
1648233370000|2022-03-25 18:36:10|3127.93|3120.23|3128.02|3120.32|3128.56|3120.86|3127.92|3120.22|30
1648233380000|2022-03-25 18:36:20|3128|3120.3|3128.14|3120.44|3128.19|3120.49|3127.84|3120.14|20
1648233390000|2022-03-25 18:36:30|3128.17|3120.47|3127.99|3120.29|3128.17|3120.47|3127.8|3120.1|34
1648233400000|2022-03-25 18:36:40|3128.03|3120.33|3127.89|3120.19|3128.05|3120.35|3127.78|3120.08|23
1648233410000|2022-03-25 18:36:50|3127.87|3120.17|3127.91|3120.21|3127.93|3120.23|3127.77|3120.07|24
1648233420000|2022-03-25 18:37:00|3127.87|3120.17|3127.05|3119.35|3127.99|3120.29|3126.71|3119.01|31
1648233430000|2022-03-25 18:37:10|3127.06|3119.36|3126.86|3119.16|3127.4|3119.7|3126.71|3119.01|32
1648233440000|2022-03-25 18:37:20|3126.75|3119.05|3127.34|3119.64|3127.56|3119.86|3126.75|3119.05|34
1648233450000|2022-03-25 18:37:30|3127.52|3119.82|3127.77|3120.07|3128.29|3120.59|3127.52|3119.82|35
1648233460000|2022-03-25 18:37:40|3127.8|3120.1|3128.16|3120.46|3128.54|3120.84|3127.71|3120.01|32
1648233470000|2022-03-25 18:37:50|3128.42|3120.72|3128.73|3121.03|3128.85|3121.15|3128.16|3120.46|25
1648233480000|2022-03-25 18:38:00|3129|3121.3|3129|3121.3|3130.42|3122.72|3129|3121.3|35
1648233490000|2022-03-25 18:38:10|3128.98|3121.28|3127.63|3119.93|3129.15|3121.45|3127.4|3119.7|35
1648233500000|2022-03-25 18:38:20|3127.62|3119.92|3126.96|3119.26|3127.73|3120.03|3126.63|3118.93|35
1648233510000|2022-03-25 18:38:30|3127.08|3119.38|3126.53|3118.83|3127.08|3119.38|3126.37|3118.67|38
1648233520000|2022-03-25 18:38:40|3126.54|3118.84|3126.36|3118.66|3126.79|3119.09|3126.36|3118.66|35
1648233530000|2022-03-25 18:38:50|3126.48|3118.78|3126.36|3118.66|3126.67|3118.97|3125.95|3118.25|35
1648233540000|2022-03-25 18:39:00|3126.2|3118.5|3125.08|3117.38|3126.36|3118.66|3124.97|3117.27|33
1648233550000|2022-03-25 18:39:10|3124.95|3117.25|3125.09|3117.39|3125.13|3117.43|3124.89|3117.19|32
1648233560000|2022-03-25 18:39:20|3124.94|3117.24|3124.58|3116.88|3125.13|3117.43|3124.44|3116.74|33
1648233570000|2022-03-25 18:39:30|3124.67|3116.97|3124.55|3116.85|3124.78|3117.08|3124.33|3116.63|27
1648233580000|2022-03-25 18:39:40|3124.7|3117|3124.69|3116.99|3124.74|3117.04|3124.29|3116.59|28
1648233590000|2022-03-25 18:39:50|3124.7|3117|3124.78|3117.08|3124.78|3117.08|3124.41|3116.71|33
1648233600000|2022-03-25 18:40:00|3124.82|3117.12|3124.78|3117.08|3124.86|3117.16|3124.38|3116.68|31
1648233610000|2022-03-25 18:40:10|3124.67|3116.97|3124.6|3116.9|3124.68|3116.98|3124.4|3116.7|32
1648233620000|2022-03-25 18:40:20|3124.68|3116.98|3124.16|3116.46|3124.69|3116.99|3123.94|3116.24|30
1648233630000|2022-03-25 18:40:30|3124.1|3116.4|3123.94|3116.24|3124.14|3116.44|3123.71|3116.01|27
1648233640000|2022-03-25 18:40:40|3123.96|3116.26|3124.05|3116.35|3124.08|3116.38|3123.89|3116.19|29
1648233650000|2022-03-25 18:40:50|3124.06|3116.36|3124.14|3116.44|3124.16|3116.46|3123.96|3116.26|19
1648233660000|2022-03-25 18:41:00|3124.16|3116.46|3124.52|3116.82|3124.58|3116.88|3124.16|3116.46|32
1648233670000|2022-03-25 18:41:10|3124.49|3116.79|3124.47|3116.77|3124.99|3117.29|3124.44|3116.74|26
1648233680000|2022-03-25 18:41:20|3124.33|3116.63|3124.59|3116.89|3124.99|3117.29|3124.15|3116.45|30
1648233690000|2022-03-25 18:41:30|3124.18|3116.48|3124.17|3116.47|3124.67|3116.97|3124.08|3116.38|25
1648233700000|2022-03-25 18:41:40|3124.18|3116.48|3124.99|3117.29|3125.01|3117.31|3124.18|3116.48|29
1648233710000|2022-03-25 18:41:50|3124.96|3117.26|3124.99|3117.29|3125|3117.3|3124.96|3117.26|6
1648233720000|2022-03-25 18:42:00|3125|3117.3|3125.03|3117.33|3125.03|3117.33|3124.99|3117.29|10
1648233730000|2022-03-25 18:42:10|3124.92|3117.22|3125.85|3118.15|3126.01|3118.31|3124.9|3117.2|26
1648233740000|2022-03-25 18:42:20|3125.88|3118.18|3126.28|3118.58|3126.56|3118.86|3125.85|3118.15|23
1648233750000|2022-03-25 18:42:30|3126.56|3118.86|3128|3120.3|3128.06|3120.36|3126.17|3118.47|23
1648233760000|2022-03-25 18:42:40|3127.97|3120.27|3128.81|3121.11|3128.81|3121.11|3127.97|3120.27|20
1648233770000|2022-03-25 18:42:50|3128.9|3121.2|3129.14|3121.44|3129.44|3121.74|3128.81|3121.11|30
1648233780000|2022-03-25 18:43:00|3129.08|3121.38|3129.23|3121.53|3129.39|3121.69|3129.08|3121.38|32
1648233790000|2022-03-25 18:43:10|3129.26|3121.56|3129.43|3121.73|3129.43|3121.73|3129.09|3121.39|30
1648233800000|2022-03-25 18:43:20|3129.46|3121.76|3129.51|3121.81|3129.51|3121.81|3129.25|3121.55|23
1648233820000|2022-03-25 18:43:40|3129.47|3121.77|3129.61|3121.91|3129.69|3121.99|3129.47|3121.77|7
1648233830000|2022-03-25 18:43:50|3129.71|3122.01|3129.51|3121.81|3129.79|3122.09|3129.4|3121.7|33
1648233840000|2022-03-25 18:44:00|3129.55|3121.85|3129.73|3122.03|3130.39|3122.69|3129.35|3121.65|31
1648233850000|2022-03-25 18:44:10|3129.71|3122.01|3130.37|3122.67|3130.4|3122.7|3129.5|3121.8|26
1648233860000|2022-03-25 18:44:20|3130.04|3122.34|3130.23|3122.53|3130.67|3122.97|3130.04|3122.34|24
1648233870000|2022-03-25 18:44:30|3130.88|3123.18|3129.2|3121.5|3130.88|3123.18|3129.2|3121.5|24
1648233880000|2022-03-25 18:44:40|3129.55|3121.85|3129.39|3121.69|3129.7|3122|3129.11|3121.41|32
1648233890000|2022-03-25 18:44:50|3129.38|3121.68|3129.6|3121.9|3129.7|3122|3129.35|3121.65|28
1648233900000|2022-03-25 18:45:00|3129.63|3121.93|3129.7|3122|3129.89|3122.19|3129.43|3121.73|30
1648233910000|2022-03-25 18:45:10|3130.21|3122.51|3128.46|3120.76|3130.21|3122.51|3128.33|3120.63|28
1648233920000|2022-03-25 18:45:20|3128.38|3120.68|3126.23|3118.53|3128.46|3120.76|3126.16|3118.46|38
1648233930000|2022-03-25 18:45:30|3126.19|3118.49|3126.92|3119.22|3127.06|3119.36|3125.71|3118.01|36
1648233940000|2022-03-25 18:45:40|3126.89|3119.19|3126.89|3119.19|3127.5|3119.8|3126.74|3119.04|36
1648233950000|2022-03-25 18:45:50|3127.4|3119.7|3126.98|3119.28|3127.4|3119.7|3126.71|3119.01|35
1648233960000|2022-03-25 18:46:00|3126.74|3119.04|3127.22|3119.52|3127.22|3119.52|3126.57|3118.87|33
1648233970000|2022-03-25 18:46:10|3127.2|3119.5|3126.09|3118.39|3127.24|3119.54|3126.09|3118.39|35
1648233980000|2022-03-25 18:46:20|3126.14|3118.44|3126.96|3119.26|3127.07|3119.37|3126.12|3118.42|33
1648233990000|2022-03-25 18:46:30|3127.01|3119.31|3127.3|3119.6|3127.3|3119.6|3126.8|3119.1|31
1648234000000|2022-03-25 18:46:40|3127.27|3119.57|3126.76|3119.06|3127.28|3119.58|3126.76|3119.06|29
1648234010000|2022-03-25 18:46:50|3126.77|3119.07|3126.97|3119.27|3127.03|3119.33|3126.77|3119.07|28
1648234020000|2022-03-25 18:47:00|3126.98|3119.28|3127.48|3119.78|3127.62|3119.92|3126.97|3119.27|32
1648234030000|2022-03-25 18:47:10|3127.46|3119.76|3125.8|3118.1|3127.46|3119.76|3125.8|3118.1|32
1648234040000|2022-03-25 18:47:20|3125.71|3118.01|3125.67|3117.97|3125.95|3118.25|3125.63|3117.93|22
1648234050000|2022-03-25 18:47:30|3125.9|3118.2|3126.83|3119.13|3127.25|3119.55|3125.85|3118.15|34
1648234060000|2022-03-25 18:47:40|3126.62|3118.92|3127.13|3119.43|3127.67|3119.97|3126.62|3118.92|33
1648234070000|2022-03-25 18:47:50|3127.17|3119.47|3127.06|3119.36|3127.34|3119.64|3126.7|3119|36
1648234080000|2022-03-25 18:48:00|3127.1|3119.4|3126.68|3118.98|3127.25|3119.55|3126.61|3118.91|24
1648234090000|2022-03-25 18:48:10|3126.64|3118.94|3126.82|3119.12|3127.01|3119.31|3126.59|3118.89|33
1648234100000|2022-03-25 18:48:20|3126.77|3119.07|3127.32|3119.62|3127.39|3119.69|3126.77|3119.07|31
1648234110000|2022-03-25 18:48:30|3127.25|3119.55|3127.41|3119.71|3127.44|3119.74|3126.77|3119.07|32
1648234120000|2022-03-25 18:48:40|3127.05|3119.35|3126.22|3118.52|3127.21|3119.51|3126.22|3118.52|37
1648234130000|2022-03-25 18:48:50|3126.23|3118.53|3125.32|3117.62|3126.46|3118.76|3125.13|3117.43|35
1648234140000|2022-03-25 18:49:00|3125.8|3118.1|3125.2|3117.5|3125.87|3118.17|3125.12|3117.42|35
1648234150000|2022-03-25 18:49:10|3125.19|3117.49|3125.39|3117.69|3125.94|3118.24|3125.07|3117.37|29
1648234160000|2022-03-25 18:49:20|3125.4|3117.7|3126.12|3118.42|3126.16|3118.46|3125.08|3117.38|28
1648234170000|2022-03-25 18:49:30|3126.15|3118.45|3127.64|3119.94|3127.64|3119.94|3125.09|3117.39|37
1648234180000|2022-03-25 18:49:40|3127.57|3119.87|3127.91|3120.21|3128.43|3120.73|3127.29|3119.59|35
1648234190000|2022-03-25 18:49:50|3127.9|3120.2|3127.89|3120.19|3127.92|3120.22|3127.52|3119.82|25
1648234200000|2022-03-25 18:50:00|3127.78|3120.08|3128.01|3120.31|3128.85|3121.15|3127.76|3120.06|26
1648234210000|2022-03-25 18:50:10|3128.18|3120.48|3128.72|3121.02|3128.85|3121.15|3128.18|3120.48|23
1648234220000|2022-03-25 18:50:20|3128.73|3121.03|3128.65|3120.95|3128.84|3121.14|3128.63|3120.93|24
1648234230000|2022-03-25 18:50:30|3128.74|3121.04|3128.82|3121.12|3128.9|3121.2|3128.74|3121.04|23
1648234240000|2022-03-25 18:50:40|3128.8|3121.1|3128.72|3121.02|3128.8|3121.1|3128.46|3120.76|18
1648234250000|2022-03-25 18:50:50|3128.8|3121.1|3129.56|3121.86|3129.57|3121.87|3128.8|3121.1|23
1648234260000|2022-03-25 18:51:00|3129.71|3122.01|3129.8|3122.1|3129.98|3122.28|3129.51|3121.81|32
1648234270000|2022-03-25 18:51:10|3129.87|3122.17|3130.76|3123.06|3130.83|3123.13|3129.8|3122.1|25
1648234280000|2022-03-25 18:51:20|3130.78|3123.08|3130.75|3123.05|3131.39|3123.69|3130.63|3122.93|25
1648234290000|2022-03-25 18:51:30|3130.62|3122.92|3131.01|3123.31|3131.02|3123.32|3130.62|3122.92|26
1648234300000|2022-03-25 18:51:40|3131|3123.3|3130.87|3123.17|3131.41|3123.71|3130.56|3122.86|26
1648234310000|2022-03-25 18:51:50|3130.77|3123.07|3130.87|3123.17|3130.87|3123.17|3130.55|3122.85|14
1648234320000|2022-03-25 18:52:00|3130.85|3123.15|3130.73|3123.03|3130.94|3123.24|3130.42|3122.72|19
1648234330000|2022-03-25 18:52:10|3130.54|3122.84|3131.48|3123.78|3131.6|3123.9|3130.54|3122.84|18
1648234340000|2022-03-25 18:52:20|3131.56|3123.86|3132.26|3124.56|3132.59|3124.89|3131.55|3123.85|31
1648234350000|2022-03-25 18:52:30|3132.34|3124.64|3132.68|3124.98|3132.77|3125.07|3132.34|3124.64|33
1648234360000|2022-03-25 18:52:40|3132.65|3124.95|3132.7|3125|3132.96|3125.26|3132.38|3124.68|35
1648234370000|2022-03-25 18:52:50|3132.49|3124.79|3132.45|3124.75|3132.68|3124.98|3132.45|3124.75|28
1648234380000|2022-03-25 18:53:00|3132.36|3124.66|3132.64|3124.94|3132.67|3124.97|3132.21|3124.51|14
1648234390000|2022-03-25 18:53:10|3132.59|3124.89|3132.84|3125.14|3132.84|3125.14|3132.5|3124.8|26
1648234400000|2022-03-25 18:53:20|3132.83|3125.13|3133.3|3125.6|3133.41|3125.71|3132.83|3125.13|32
1648234410000|2022-03-25 18:53:30|3133.33|3125.63|3133.9|3126.2|3133.9|3126.2|3133.21|3125.51|34
1648234420000|2022-03-25 18:53:40|3133.86|3126.16|3132.77|3125.07|3134.17|3126.47|3132.5|3124.8|33
1648234430000|2022-03-25 18:53:50|3132.75|3125.05|3130.99|3123.29|3132.76|3125.06|3130.99|3123.29|34
1648234440000|2022-03-25 18:54:00|3131.06|3123.36|3130.72|3123.02|3131.06|3123.36|3130.57|3122.87|30
1648234450000|2022-03-25 18:54:10|3130.71|3123.01|3131.13|3123.43|3131.13|3123.43|3130.69|3122.99|22
1648234460000|2022-03-25 18:54:20|3131.05|3123.35|3131.14|3123.44|3131.45|3123.75|3130.81|3123.11|36
1648234470000|2022-03-25 18:54:30|3131.18|3123.48|3131.25|3123.55|3131.37|3123.67|3131.15|3123.45|32
1648234480000|2022-03-25 18:54:40|3131.32|3123.62|3131.12|3123.42|3131.34|3123.64|3130.85|3123.15|21
1648234490000|2022-03-25 18:54:50|3131.37|3123.67|3131.39|3123.69|3131.73|3124.03|3131.05|3123.35|37
1648234500000|2022-03-25 18:55:00|3131.2|3123.5|3131.43|3123.73|3131.51|3123.81|3131.2|3123.5|29
1648234510000|2022-03-25 18:55:10|3131.46|3123.76|3131.09|3123.39|3131.87|3124.17|3131.09|3123.39|28
1648234520000|2022-03-25 18:55:20|3131.1|3123.4|3132.28|3124.58|3132.48|3124.78|3131.09|3123.39|19
1648234530000|2022-03-25 18:55:30|3132.27|3124.57|3131.55|3123.85|3132.28|3124.58|3131.44|3123.74|28
1648234540000|2022-03-25 18:55:40|3131.56|3123.86|3131.54|3123.84|3131.62|3123.92|3131.51|3123.81|18
1648234550000|2022-03-25 18:55:50|3131.56|3123.86|3132.02|3124.32|3132.35|3124.65|3131.43|3123.73|20
1648234560000|2022-03-25 18:56:00|3132.01|3124.31|3131.77|3124.07|3132.57|3124.87|3131.73|3124.03|31
1648234570000|2022-03-25 18:56:10|3131.69|3123.99|3129.45|3121.75|3131.72|3124.02|3129.39|3121.69|38
1648234580000|2022-03-25 18:56:20|3129.36|3121.66|3128.44|3120.74|3129.43|3121.73|3128.43|3120.73|32
1648234590000|2022-03-25 18:56:30|3128.58|3120.88|3129.01|3121.31|3129.07|3121.37|3128.26|3120.56|35
1648234600000|2022-03-25 18:56:40|3128.92|3121.22|3127.36|3119.66|3129.07|3121.37|3127.27|3119.57|37
1648234610000|2022-03-25 18:56:50|3127.28|3119.58|3127.24|3119.54|3127.31|3119.61|3126.83|3119.13|40
1648234620000|2022-03-25 18:57:00|3127.28|3119.58|3127.57|3119.87|3127.71|3120.01|3127.28|3119.58|29
1648234630000|2022-03-25 18:57:10|3127.6|3119.9|3127.63|3119.93|3127.97|3120.27|3127.6|3119.9|23
1648234640000|2022-03-25 18:57:20|3127.46|3119.76|3127.51|3119.81|3127.57|3119.87|3127.29|3119.59|35
1648234650000|2022-03-25 18:57:30|3127.44|3119.74|3127.67|3119.97|3127.67|3119.97|3127.38|3119.68|30
1648234660000|2022-03-25 18:57:40|3127.66|3119.96|3129.15|3121.45|3129.15|3121.45|3127.61|3119.91|20
1648234670000|2022-03-25 18:57:50|3129.14|3121.44|3127.11|3119.41|3129.16|3121.46|3127.11|3119.41|38
1648234680000|2022-03-25 18:58:00|3127.16|3119.46|3126.82|3119.12|3127.16|3119.46|3126.57|3118.87|37
1648234690000|2022-03-25 18:58:10|3126.78|3119.08|3126.98|3119.28|3126.98|3119.28|3126.78|3119.08|14
1648234700000|2022-03-25 18:58:20|3127.03|3119.33|3125.88|3118.18|3127.07|3119.37|3125.86|3118.16|29
1648234710000|2022-03-25 18:58:30|3125.77|3118.07|3125.82|3118.12|3126.06|3118.36|3125.63|3117.93|35
1648234720000|2022-03-25 18:58:40|3125.83|3118.13|3126.57|3118.87|3126.57|3118.87|3125.75|3118.05|33
1648234730000|2022-03-25 18:58:50|3126.7|3119|3126.65|3118.95|3126.75|3119.05|3126|3118.3|26
1648234740000|2022-03-25 18:59:00|3126.61|3118.91|3128.01|3120.31|3128.01|3120.31|3126|3118.3|37
1648234750000|2022-03-25 18:59:10|3128.05|3120.35|3129.03|3121.33|3129.25|3121.55|3127.99|3120.29|34
1648234760000|2022-03-25 18:59:20|3129.01|3121.31|3129.45|3121.75|3129.52|3121.82|3128.97|3121.27|30
1648234770000|2022-03-25 18:59:30|3129.44|3121.74|3129.32|3121.62|3129.62|3121.92|3129.28|3121.58|28
1648234780000|2022-03-25 18:59:40|3128.98|3121.28|3129.08|3121.38|3129.17|3121.47|3128.95|3121.25|33
1648234790000|2022-03-25 18:59:50|3129.06|3121.36|3128.3|3120.6|3129.06|3121.36|3128.09|3120.39|36
1648234800000|2022-03-25 19:00:00|3128.31|3120.61|3128.63|3120.93|3129.1|3121.4|3128.18|3120.48|33
1648234810000|2022-03-25 19:00:10|3128.5|3120.8|3129.52|3121.82|3129.52|3121.82|3128.5|3120.8|13
1648234820000|2022-03-25 19:00:20|3129.59|3121.89|3129.6|3121.9|3129.66|3121.96|3129.5|3121.8|17
1648234830000|2022-03-25 19:00:30|3129.52|3121.82|3129.24|3121.54|3129.66|3121.96|3128.96|3121.26|28
1648234840000|2022-03-25 19:00:40|3129.21|3121.51|3126.96|3119.26|3129.55|3121.85|3126.96|3119.26|37
1648234850000|2022-03-25 19:00:50|3126.95|3119.25|3126.54|3118.84|3126.95|3119.25|3126.12|3118.42|37
1648234860000|2022-03-25 19:01:00|3126.42|3118.72|3126.31|3118.61|3126.85|3119.15|3126.18|3118.48|39
1648234870000|2022-03-25 19:01:10|3126.23|3118.53|3123.52|3115.82|3126.37|3118.67|3123.41|3115.71|35
1648234880000|2022-03-25 19:01:20|3123.9|3116.2|3123.64|3115.94|3123.99|3116.29|3123.5|3115.8|34
1648234890000|2022-03-25 19:01:30|3123.67|3115.97|3122.57|3114.87|3123.83|3116.13|3122.4|3114.7|32
1648234900000|2022-03-25 19:01:40|3122.56|3114.86|3121.81|3114.11|3122.67|3114.97|3121.8|3114.1|33
1648234910000|2022-03-25 19:01:50|3121.95|3114.25|3121.98|3114.28|3122.42|3114.72|3121.72|3114.02|37
1648234920000|2022-03-25 19:02:00|3121.88|3114.18|3121.75|3114.05|3122.04|3114.34|3121.34|3113.64|38
1648234930000|2022-03-25 19:02:10|3121.71|3114.01|3122.02|3114.32|3122.26|3114.56|3121.71|3114.01|35
1648234940000|2022-03-25 19:02:20|3121.68|3113.98|3119.54|3111.84|3121.68|3113.98|3119.07|3111.37|35
1648234950000|2022-03-25 19:02:30|3119.65|3111.95|3119.19|3111.49|3119.81|3112.11|3118.14|3110.44|37
1648234960000|2022-03-25 19:02:40|3119.09|3111.39|3119.26|3111.56|3119.73|3112.03|3119.09|3111.39|34
1648234970000|2022-03-25 19:02:50|3119.31|3111.61|3117.39|3109.69|3119.44|3111.74|3117.39|3109.69|37
1648234980000|2022-03-25 19:03:00|3117.45|3109.75|3116.67|3108.97|3118.17|3110.47|3116.67|3108.97|37
1648234990000|2022-03-25 19:03:10|3116.85|3109.15|3118.94|3111.24|3119.06|3111.36|3116.85|3109.15|40
1648235000000|2022-03-25 19:03:20|3118.85|3111.15|3120.23|3112.53|3120.32|3112.62|3118.74|3111.04|37
1648235010000|2022-03-25 19:03:30|3120.14|3112.44|3120.02|3112.32|3120.58|3112.88|3119.85|3112.15|32
1648235020000|2022-03-25 19:03:40|3120.18|3112.48|3117.38|3109.68|3121.1|3113.4|3117.38|3109.68|38
1648235030000|2022-03-25 19:03:50|3118.07|3110.37|3118|3110.3|3118.59|3110.89|3117.8|3110.1|31
1648235040000|2022-03-25 19:04:00|3117.82|3110.12|3117.63|3109.93|3117.92|3110.22|3117.31|3109.61|35
1648235050000|2022-03-25 19:04:10|3117.65|3109.95|3119.56|3111.86|3120.3|3112.6|3117.65|3109.95|38
1648235060000|2022-03-25 19:04:20|3119.55|3111.85|3119.15|3111.45|3120.01|3112.31|3119.15|3111.45|35
1648235070000|2022-03-25 19:04:30|3119.18|3111.48|3118.49|3110.79|3119.25|3111.55|3118.48|3110.78|34
1648235080000|2022-03-25 19:04:40|3118.54|3110.84|3119.67|3111.97|3119.67|3111.97|3118.43|3110.73|34
1648235090000|2022-03-25 19:04:50|3119.36|3111.66|3120.13|3112.43|3120.81|3113.11|3119.36|3111.66|33
1648235100000|2022-03-25 19:05:00|3120.14|3112.44|3121.02|3113.32|3121.73|3114.03|3120.02|3112.32|37
1648235110000|2022-03-25 19:05:10|3121.01|3113.31|3120.76|3113.06|3121.04|3113.34|3120.73|3113.03|31
1648235120000|2022-03-25 19:05:20|3120.77|3113.07|3120.19|3112.49|3121.23|3113.53|3120.19|3112.49|35
1648235130000|2022-03-25 19:05:30|3119.85|3112.15|3118.91|3111.21|3120.53|3112.83|3118.91|3111.21|37
1648235140000|2022-03-25 19:05:40|3119.13|3111.43|3118.45|3110.75|3119.71|3112.01|3118.45|3110.75|34
1648235150000|2022-03-25 19:05:50|3118.33|3110.63|3117.18|3109.48|3118.35|3110.65|3117.13|3109.43|34
1648235160000|2022-03-25 19:06:00|3116.94|3109.24|3114.28|3106.58|3117.04|3109.34|3114.28|3106.58|35
1648235170000|2022-03-25 19:06:10|3114.26|3106.56|3114.91|3107.21|3115.12|3107.42|3113.41|3105.71|35
1648235180000|2022-03-25 19:06:20|3114.79|3107.09|3114.86|3107.16|3115.28|3107.58|3114.45|3106.75|37
1648235190000|2022-03-25 19:06:30|3114.84|3107.14|3114.75|3107.05|3114.98|3107.28|3114.66|3106.96|34
1648235200000|2022-03-25 19:06:40|3114.78|3107.08|3114.65|3106.95|3114.93|3107.23|3114.59|3106.89|28
1648235210000|2022-03-25 19:06:50|3114.67|3106.97|3115.19|3107.49|3115.46|3107.76|3114.67|3106.97|27
1648235220000|2022-03-25 19:07:00|3115.1|3107.4|3114.69|3106.99|3115.1|3107.4|3114.61|3106.91|25
1648235230000|2022-03-25 19:07:10|3114.63|3106.93|3113.2|3105.5|3114.7|3107|3113.2|3105.5|25
1648235240000|2022-03-25 19:07:20|3112.89|3105.19|3112.51|3104.81|3113.13|3105.43|3112.51|3104.81|28
1648235250000|2022-03-25 19:07:30|3112.45|3104.75|3111.88|3104.18|3112.51|3104.81|3111.64|3103.94|33
1648235260000|2022-03-25 19:07:40|3111.85|3104.15|3111.84|3104.14|3111.97|3104.27|3111.47|3103.77|30
1648235270000|2022-03-25 19:07:50|3111.83|3104.13|3111.47|3103.77|3111.83|3104.13|3111.44|3103.74|27
1648235280000|2022-03-25 19:08:00|3111.44|3103.74|3111.31|3103.61|3111.62|3103.92|3111.23|3103.53|34
1648235290000|2022-03-25 19:08:10|3111.3|3103.6|3111.09|3103.39|3111.3|3103.6|3111|3103.3|29
1648235300000|2022-03-25 19:08:20|3111.1|3103.4|3109.68|3101.98|3111.15|3103.45|3109.66|3101.96|33
1648235310000|2022-03-25 19:08:30|3109.69|3101.99|3110.19|3102.49|3110.45|3102.75|3109.69|3101.99|33
1648235320000|2022-03-25 19:08:40|3110.54|3102.84|3111.55|3103.85|3111.56|3103.86|3110.23|3102.53|28
1648235330000|2022-03-25 19:08:50|3111.69|3103.99|3111.68|3103.98|3111.86|3104.16|3111.42|3103.72|21
1648235340000|2022-03-25 19:09:00|3111.78|3104.08|3112.58|3104.88|3112.58|3104.88|3111.63|3103.93|16
1648235350000|2022-03-25 19:09:10|3112.62|3104.92|3112.36|3104.66|3112.82|3105.12|3112.34|3104.64|18
1648235360000|2022-03-25 19:09:20|3111.85|3104.15|3111.85|3104.15|3112.06|3104.36|3111.24|3103.54|28
1648235370000|2022-03-25 19:09:30|3111.75|3104.05|3111.56|3103.86|3111.98|3104.28|3111|3103.3|38
1648235380000|2022-03-25 19:09:40|3111.35|3103.65|3109.54|3101.84|3111.52|3103.82|3109.13|3101.43|35
1648235390000|2022-03-25 19:09:50|3110.33|3102.63|3109.98|3102.28|3110.7|3103|3109.66|3101.96|35
1648235400000|2022-03-25 19:10:00|3109.93|3102.23|3111.61|3103.91|3111.89|3104.19|3109.92|3102.22|40
1648235410000|2022-03-25 19:10:10|3111.94|3104.24|3112.12|3104.42|3112.37|3104.67|3111.54|3103.84|35
1648235420000|2022-03-25 19:10:20|3112.01|3104.31|3111.75|3104.05|3112.49|3104.79|3111.73|3104.03|30
1648235430000|2022-03-25 19:10:30|3111.9|3104.2|3111.58|3103.88|3112.06|3104.36|3111|3103.3|36
1648235440000|2022-03-25 19:10:40|3111.62|3103.92|3111.22|3103.52|3111.81|3104.11|3111.01|3103.31|39
1648235450000|2022-03-25 19:10:50|3111.12|3103.42|3111.19|3103.49|3111.39|3103.69|3110.93|3103.23|36
1648235460000|2022-03-25 19:11:00|3111.21|3103.51|3111.77|3104.07|3111.77|3104.07|3111.1|3103.4|22
1648235470000|2022-03-25 19:11:10|3111.7|3104|3112.22|3104.52|3112.28|3104.58|3111.7|3104|21
1648235480000|2022-03-25 19:11:20|3112.24|3104.54|3113.09|3105.39|3113.11|3105.41|3112.24|3104.54|26
1648235490000|2022-03-25 19:11:30|3112.71|3105.01|3113.1|3105.4|3113.25|3105.55|3112.43|3104.73|16
1648235500000|2022-03-25 19:11:40|3113.25|3105.55|3113.37|3105.67|3113.42|3105.72|3113.1|3105.4|24
1648235510000|2022-03-25 19:11:50|3113.19|3105.49|3112.95|3105.25|3113.19|3105.49|3112.52|3104.82|36
1648235520000|2022-03-25 19:12:00|3112.96|3105.26|3113.21|3105.51|3113.29|3105.59|3112.93|3105.23|22
1648235530000|2022-03-25 19:12:10|3113.17|3105.47|3112.88|3105.18|3113.33|3105.63|3112.88|3105.18|36
1648235540000|2022-03-25 19:12:20|3112.94|3105.24|3112.51|3104.81|3112.98|3105.28|3112.5|3104.8|22
1648235550000|2022-03-25 19:12:30|3112.52|3104.82|3111.96|3104.26|3112.74|3105.04|3111.76|3104.06|32
1648235560000|2022-03-25 19:12:40|3111.95|3104.25|3111.33|3103.63|3111.96|3104.26|3111.33|3103.63|29
1648235570000|2022-03-25 19:12:50|3111.34|3103.64|3110.9|3103.2|3111.37|3103.67|3110.73|3103.03|29
1648235580000|2022-03-25 19:13:00|3110.95|3103.25|3110.81|3103.11|3111.1|3103.4|3110.8|3103.1|33
1648235590000|2022-03-25 19:13:10|3110.92|3103.22|3111.84|3104.14|3111.84|3104.14|3110.82|3103.12|33
1648235600000|2022-03-25 19:13:20|3111.88|3104.18|3111.77|3104.07|3111.88|3104.18|3111.43|3103.73|30
1648235610000|2022-03-25 19:13:30|3111.67|3103.97|3111.89|3104.19|3111.96|3104.26|3111.67|3103.97|24
1648235620000|2022-03-25 19:13:40|3111.88|3104.18|3111.54|3103.84|3111.88|3104.18|3111.04|3103.34|36
1648235630000|2022-03-25 19:13:50|3111.62|3103.92|3111.51|3103.81|3111.91|3104.21|3111.41|3103.71|28
1648235640000|2022-03-25 19:14:00|3111.59|3103.89|3111.92|3104.22|3111.92|3104.22|3111.3|3103.6|32
1648235650000|2022-03-25 19:14:10|3111.91|3104.21|3111.89|3104.19|3111.97|3104.27|3111.58|3103.88|23
1648235660000|2022-03-25 19:14:20|3111.92|3104.22|3112|3104.3|3112.02|3104.32|3111.92|3104.22|5
1648235670000|2022-03-25 19:14:30|3111.89|3104.19|3111.93|3104.23|3111.99|3104.29|3111.85|3104.15|13
1648235680000|2022-03-25 19:14:40|3111.94|3104.24|3112.21|3104.51|3112.65|3104.95|3111.94|3104.24|29
1648235690000|2022-03-25 19:14:50|3112.22|3104.52|3112.73|3105.03|3112.73|3105.03|3112.07|3104.37|28
1648235700000|2022-03-25 19:15:00|3112.84|3105.14|3113.32|3105.62|3113.51|3105.81|3112.75|3105.05|16
1648235710000|2022-03-25 19:15:10|3113.54|3105.84|3113.11|3105.41|3113.61|3105.91|3113.09|3105.39|27
1648235720000|2022-03-25 19:15:20|3113.35|3105.65|3113.55|3105.85|3113.55|3105.85|3113.11|3105.41|24
1648235730000|2022-03-25 19:15:30|3113.35|3105.65|3113.2|3105.5|3113.84|3106.14|3113.1|3105.4|34
1648235740000|2022-03-25 19:15:40|3113.14|3105.44|3111.82|3104.12|3113.53|3105.83|3111.63|3103.93|34
1648235750000|2022-03-25 19:15:50|3111.81|3104.11|3111.66|3103.96|3111.83|3104.13|3111.5|3103.8|31
1648235760000|2022-03-25 19:16:00|3111.69|3103.99|3110.87|3103.17|3112.2|3104.5|3110.81|3103.11|24
1648235770000|2022-03-25 19:16:10|3110.88|3103.18|3111.24|3103.54|3111.34|3103.64|3110.66|3102.96|30
1648235780000|2022-03-25 19:16:20|3111.19|3103.49|3110.12|3102.42|3111.19|3103.49|3109.68|3101.98|37
1648235790000|2022-03-25 19:16:30|3110.13|3102.43|3109.68|3101.98|3110.19|3102.49|3109.48|3101.78|34
1648235800000|2022-03-25 19:16:40|3109.67|3101.97|3109.01|3101.31|3109.79|3102.09|3109.01|3101.31|34
1648235810000|2022-03-25 19:16:50|3108.64|3100.94|3107.55|3099.85|3108.64|3100.94|3107.27|3099.57|38
1648235820000|2022-03-25 19:17:00|3107.46|3099.76|3107.52|3099.82|3107.98|3100.28|3107.12|3099.42|35
1648235830000|2022-03-25 19:17:10|3107.45|3099.75|3107.23|3099.53|3107.58|3099.88|3107.17|3099.47|32
1648235840000|2022-03-25 19:17:20|3106.81|3099.11|3107.6|3099.9|3108.01|3100.31|3106.6|3098.9|34
1648235850000|2022-03-25 19:17:30|3107.62|3099.92|3107.54|3099.84|3107.67|3099.97|3107.4|3099.7|30
1648235860000|2022-03-25 19:17:40|3107.48|3099.78|3105.56|3097.86|3107.56|3099.86|3104.93|3097.23|33
1648235870000|2022-03-25 19:17:50|3105.61|3097.91|3106.97|3099.27|3107.19|3099.49|3105.52|3097.82|34
1648235880000|2022-03-25 19:18:00|3107.02|3099.32|3107.73|3100.03|3107.95|3100.25|3107.02|3099.32|27
1648235890000|2022-03-25 19:18:10|3107.66|3099.96|3106.31|3098.61|3107.74|3100.04|3106.31|3098.61|35
1648235900000|2022-03-25 19:18:20|3106.41|3098.71|3106.15|3098.45|3107.59|3099.89|3106.15|3098.45|37
1648235910000|2022-03-25 19:18:30|3106.17|3098.47|3107.2|3099.5|3107.39|3099.69|3106.17|3098.47|33
1648235920000|2022-03-25 19:18:40|3107.19|3099.49|3108.5|3100.8|3108.56|3100.86|3107.19|3099.49|30
1648235930000|2022-03-25 19:18:50|3108.39|3100.69|3109.24|3101.54|3109.57|3101.87|3108.11|3100.41|30
1648235940000|2022-03-25 19:19:00|3109.09|3101.39|3110.15|3102.45|3110.21|3102.51|3109.09|3101.39|33
1648235950000|2022-03-25 19:19:10|3109.87|3102.17|3108.8|3101.1|3109.87|3102.17|3108.63|3100.93|34
1648235960000|2022-03-25 19:19:20|3108.85|3101.15|3108.86|3101.16|3109.26|3101.56|3108.83|3101.13|30
1648235970000|2022-03-25 19:19:30|3108.84|3101.14|3108.49|3100.79|3109.3|3101.6|3108.31|3100.61|33
1648235980000|2022-03-25 19:19:40|3108.48|3100.78|3108.71|3101.01|3108.9|3101.2|3108.41|3100.71|34
1648235990000|2022-03-25 19:19:50|3108.78|3101.08|3109.11|3101.41|3109.13|3101.43|3108.71|3101.01|28
1648236000000|2022-03-25 19:20:00|3109.06|3101.36|3109.39|3101.69|3109.53|3101.83|3109.01|3101.31|27
1648236010000|2022-03-25 19:20:10|3109.4|3101.7|3110.26|3102.56|3110.32|3102.62|3109.37|3101.67|33
1648236020000|2022-03-25 19:20:20|3110.28|3102.58|3109.64|3101.94|3110.37|3102.67|3109.21|3101.51|35
1648236030000|2022-03-25 19:20:30|3109.71|3102.01|3107.93|3100.23|3109.8|3102.1|3107.64|3099.94|31
1648236040000|2022-03-25 19:20:40|3107.94|3100.24|3108.71|3101.01|3108.71|3101.01|3107.42|3099.72|32
1648236050000|2022-03-25 19:20:50|3108.52|3100.82|3107.63|3099.93|3108.52|3100.82|3107.53|3099.83|33
1648236060000|2022-03-25 19:21:00|3107.62|3099.92|3107.79|3100.09|3107.98|3100.28|3107.21|3099.51|33
1648236070000|2022-03-25 19:21:10|3107.9|3100.2|3106.27|3098.57|3107.91|3100.21|3106.27|3098.57|28
1648236080000|2022-03-25 19:21:20|3106.26|3098.56|3106.41|3098.71|3106.78|3099.08|3106.12|3098.42|32
1648236090000|2022-03-25 19:21:30|3106.71|3099.01|3106.58|3098.88|3106.71|3099.01|3106.14|3098.44|30
1648236100000|2022-03-25 19:21:40|3106.36|3098.66|3106.26|3098.56|3106.64|3098.94|3106.08|3098.38|31
1648236110000|2022-03-25 19:21:50|3106.27|3098.57|3106.35|3098.65|3106.51|3098.81|3106.23|3098.53|25
1648236120000|2022-03-25 19:22:00|3106.22|3098.52|3105.91|3098.21|3106.52|3098.82|3105.89|3098.19|37
1648236130000|2022-03-25 19:22:10|3105.93|3098.23|3104.75|3097.05|3105.94|3098.24|3104.64|3096.94|31
1648236140000|2022-03-25 19:22:20|3104.81|3097.11|3105.49|3097.79|3105.55|3097.85|3104.78|3097.08|28
1648236150000|2022-03-25 19:22:30|3105.5|3097.8|3106.1|3098.4|3106.18|3098.48|3105.5|3097.8|25
1648236160000|2022-03-25 19:22:40|3105.77|3098.07|3104.78|3097.08|3105.77|3098.07|3104.74|3097.04|36
1648236170000|2022-03-25 19:22:50|3104.8|3097.1|3103.45|3095.75|3104.86|3097.16|3103.45|3095.75|32
1648236180000|2022-03-25 19:23:00|3103.47|3095.77|3103.12|3095.42|3104.87|3097.17|3102.54|3094.84|36
1648236190000|2022-03-25 19:23:10|3103.13|3095.43|3102.83|3095.13|3103.4|3095.7|3102.64|3094.94|30
1648236200000|2022-03-25 19:23:20|3102.84|3095.14|3102.44|3094.74|3103.05|3095.35|3102.44|3094.74|28
1648236210000|2022-03-25 19:23:30|3102.42|3094.72|3102.33|3094.63|3102.56|3094.86|3102.18|3094.48|31
1648236220000|2022-03-25 19:23:40|3102.34|3094.64|3102.79|3095.09|3102.89|3095.19|3102.34|3094.64|22
1648236230000|2022-03-25 19:23:50|3102.82|3095.12|3103.13|3095.43|3103.36|3095.66|3102.69|3094.99|39
1648236240000|2022-03-25 19:24:00|3103.18|3095.48|3103.04|3095.34|3103.18|3095.48|3102.78|3095.08|36
1648236250000|2022-03-25 19:24:10|3102.97|3095.27|3103.16|3095.46|3103.16|3095.46|3102.88|3095.18|25
1648236260000|2022-03-25 19:24:20|3103.01|3095.31|3102.96|3095.26|3103.31|3095.61|3102.91|3095.21|34
1648236270000|2022-03-25 19:24:30|3103|3095.3|3103.04|3095.34|3103.17|3095.47|3102.81|3095.11|29
1648236280000|2022-03-25 19:24:40|3103.23|3095.53|3103.12|3095.42|3103.42|3095.72|3103.03|3095.33|23
1648236290000|2022-03-25 19:24:50|3103.2|3095.5|3103.27|3095.57|3103.28|3095.58|3102.99|3095.29|25
1648236300000|2022-03-25 19:25:00|3103.12|3095.42|3103.27|3095.57|3103.27|3095.57|3102.92|3095.22|24
1648236310000|2022-03-25 19:25:10|3103.06|3095.36|3103.43|3095.73|3103.48|3095.78|3103.04|3095.34|28
1648236320000|2022-03-25 19:25:20|3103.46|3095.76|3103.34|3095.64|3103.5|3095.8|3103.26|3095.56|30
1648236330000|2022-03-25 19:25:30|3103.39|3095.69|3103.84|3096.14|3103.99|3096.29|3103.37|3095.67|25
1648236340000|2022-03-25 19:25:40|3103.87|3096.17|3103.32|3095.62|3103.89|3096.19|3103.28|3095.58|26
1648236350000|2022-03-25 19:25:50|3103.24|3095.54|3103.42|3095.72|3103.6|3095.9|3103.19|3095.49|23
1648236360000|2022-03-25 19:26:00|3103.45|3095.75|3102.26|3094.56|3103.47|3095.77|3102.22|3094.52|29
1648236370000|2022-03-25 19:26:10|3102.27|3094.57|3102.45|3094.75|3102.54|3094.84|3102.1|3094.4|20
1648236380000|2022-03-25 19:26:20|3102.44|3094.74|3101.73|3094.03|3102.44|3094.74|3101.73|3094.03|21
1648236390000|2022-03-25 19:26:30|3101.86|3094.16|3099.71|3092.01|3101.86|3094.16|3099.71|3092.01|35
1648236400000|2022-03-25 19:26:40|3099.13|3091.43|3098.4|3090.7|3099.13|3091.43|3098.12|3090.42|34
1648236410000|2022-03-25 19:26:50|3098.42|3090.72|3098.65|3090.95|3098.84|3091.14|3098.42|3090.72|33
1648236420000|2022-03-25 19:27:00|3098.62|3090.92|3098.42|3090.72|3098.84|3091.14|3098.38|3090.68|32
1648236430000|2022-03-25 19:27:10|3098.45|3090.75|3097.83|3090.13|3098.76|3091.06|3097.31|3089.61|37
1648236440000|2022-03-25 19:27:20|3097.92|3090.22|3098.51|3090.81|3098.6|3090.9|3097.78|3090.08|34
1648236450000|2022-03-25 19:27:30|3098.52|3090.82|3098.39|3090.69|3098.52|3090.82|3097.59|3089.89|35
1648236460000|2022-03-25 19:27:40|3098.44|3090.74|3098.58|3090.88|3098.71|3091.01|3098.33|3090.63|33
1648236470000|2022-03-25 19:27:50|3098.57|3090.87|3098.46|3090.76|3098.57|3090.87|3098.11|3090.41|25
1648236480000|2022-03-25 19:28:00|3098.47|3090.77|3098.59|3090.89|3098.75|3091.05|3098.25|3090.55|21
1648236490000|2022-03-25 19:28:10|3098.62|3090.92|3097.91|3090.21|3098.76|3091.06|3097.8|3090.1|29
1648236500000|2022-03-25 19:28:20|3097.78|3090.08|3096.9|3089.2|3098.09|3090.39|3096.5|3088.8|33
1648236510000|2022-03-25 19:28:30|3096.88|3089.18|3096.96|3089.26|3097.19|3089.49|3096.84|3089.14|30
1648236520000|2022-03-25 19:28:40|3096.94|3089.24|3097.66|3089.96|3097.66|3089.96|3096.79|3089.09|26
1648236530000|2022-03-25 19:28:50|3097.8|3090.1|3098.48|3090.78|3098.7|3091|3097.8|3090.1|29
1648236540000|2022-03-25 19:29:00|3098.61|3090.91|3097.95|3090.25|3098.83|3091.13|3097.95|3090.25|33
1648236550000|2022-03-25 19:29:10|3097.96|3090.26|3096.52|3088.82|3098.38|3090.68|3096.37|3088.67|32
1648236560000|2022-03-25 19:29:20|3096.66|3088.96|3097.3|3089.6|3097.36|3089.66|3096.47|3088.77|31
1648236570000|2022-03-25 19:29:30|3097.38|3089.68|3097.09|3089.39|3097.6|3089.9|3097.05|3089.35|34
1648236580000|2022-03-25 19:29:40|3097.08|3089.38|3096.44|3088.74|3097.18|3089.48|3096.23|3088.53|28
1648236590000|2022-03-25 19:29:50|3096.42|3088.72|3096.03|3088.33|3096.69|3088.99|3096.03|3088.33|22
1648236600000|2022-03-25 19:30:00|3095.99|3088.29|3097.44|3089.74|3097.44|3089.74|3095.84|3088.14|35
1648236610000|2022-03-25 19:30:10|3097.5|3089.8|3097.14|3089.44|3097.59|3089.89|3096.9|3089.2|33
1648236620000|2022-03-25 19:30:20|3097.39|3089.69|3098.43|3090.73|3098.43|3090.73|3097.25|3089.55|35
1648236630000|2022-03-25 19:30:30|3098.31|3090.61|3098.69|3090.99|3098.88|3091.18|3098.03|3090.33|35
1648236640000|2022-03-25 19:30:40|3098.7|3091|3097.92|3090.22|3098.86|3091.16|3097.67|3089.97|28
1648236650000|2022-03-25 19:30:50|3097.81|3090.11|3097.91|3090.21|3098.27|3090.57|3097.79|3090.09|33
1648236660000|2022-03-25 19:31:00|3097.92|3090.22|3098.82|3091.12|3099.1|3091.4|3097.92|3090.22|32
1648236670000|2022-03-25 19:31:10|3098.83|3091.13|3098.28|3090.58|3098.95|3091.25|3098.26|3090.56|35
1648236680000|2022-03-25 19:31:20|3098.5|3090.8|3098.74|3091.04|3098.8|3091.1|3098.41|3090.71|33
1648236690000|2022-03-25 19:31:30|3098.77|3091.07|3098.57|3090.87|3098.87|3091.17|3098.24|3090.54|29
1648236700000|2022-03-25 19:31:40|3098.41|3090.71|3097.75|3090.05|3098.62|3090.92|3097.13|3089.43|34
1648236710000|2022-03-25 19:31:50|3097.73|3090.03|3096.22|3088.52|3097.85|3090.15|3096.09|3088.39|34
1648236720000|2022-03-25 19:32:00|3096.17|3088.47|3094.22|3086.52|3096.17|3088.47|3094.22|3086.52|38
1648236730000|2022-03-25 19:32:10|3094.23|3086.53|3093.21|3085.51|3094.5|3086.8|3093.21|3085.51|36
1648236740000|2022-03-25 19:32:20|3093.04|3085.34|3090.68|3082.98|3093.13|3085.43|3090.68|3082.98|39
1648236750000|2022-03-25 19:32:30|3090.66|3082.96|3090.69|3082.99|3090.83|3083.13|3090.66|3082.96|16
1648236760000|2022-03-25 19:32:40|3090.71|3083.01|3090.7|3083|3090.91|3083.21|3090.67|3082.97|16
1648236770000|2022-03-25 19:32:50|3090.69|3082.99|3088.7|3081|3090.72|3083.02|3087.83|3080.13|34
1648236780000|2022-03-25 19:33:00|3088.71|3081.01|3088.22|3080.52|3088.71|3081.01|3087.08|3079.38|39
1648236790000|2022-03-25 19:33:10|3088.26|3080.56|3090.59|3082.89|3090.59|3082.89|3088.26|3080.56|37
1648236800000|2022-03-25 19:33:20|3090.56|3082.86|3089.47|3081.77|3091.6|3083.9|3089.42|3081.72|37
1648236810000|2022-03-25 19:33:30|3089.45|3081.75|3091.26|3083.56|3091.27|3083.57|3089.08|3081.38|38
1648236820000|2022-03-25 19:33:40|3091.25|3083.55|3091.47|3083.77|3091.83|3084.13|3091.19|3083.49|35
1648236830000|2022-03-25 19:33:50|3091.39|3083.69|3091.15|3083.45|3091.39|3083.69|3090.77|3083.07|37
1648236840000|2022-03-25 19:34:00|3091.16|3083.46|3093.87|3086.17|3093.87|3086.17|3090.89|3083.19|34
1648236850000|2022-03-25 19:34:10|3093.39|3085.69|3092.61|3084.91|3093.39|3085.69|3092.55|3084.85|39
1648236860000|2022-03-25 19:34:20|3092.5|3084.8|3093.19|3085.49|3093.2|3085.5|3092.25|3084.55|36
1648236870000|2022-03-25 19:34:30|3093.24|3085.54|3092.57|3084.87|3094.06|3086.36|3092.36|3084.66|34
1648236880000|2022-03-25 19:34:40|3092.58|3084.88|3093.68|3085.98|3093.89|3086.19|3092.43|3084.73|36
1648236890000|2022-03-25 19:34:50|3093.61|3085.91|3094.65|3086.95|3094.79|3087.09|3093.61|3085.91|35
1648236900000|2022-03-25 19:35:00|3094.59|3086.89|3094.81|3087.11|3094.88|3087.18|3094.46|3086.76|36
1648236910000|2022-03-25 19:35:10|3094.96|3087.26|3095.36|3087.66|3096.32|3088.62|3094.81|3087.11|37
1648236920000|2022-03-25 19:35:20|3095.46|3087.76|3095.27|3087.57|3095.9|3088.2|3094.88|3087.18|40
1648236930000|2022-03-25 19:35:30|3095.25|3087.55|3094.76|3087.06|3095.53|3087.83|3094.72|3087.02|38
1648236940000|2022-03-25 19:35:40|3094.87|3087.17|3095.23|3087.53|3095.23|3087.53|3094.68|3086.98|33
1648236950000|2022-03-25 19:35:50|3095.24|3087.54|3095.1|3087.4|3095.28|3087.58|3094.87|3087.17|35
1648236960000|2022-03-25 19:36:00|3094.9|3087.2|3095.79|3088.09|3095.79|3088.09|3094.88|3087.18|35
1648236970000|2022-03-25 19:36:10|3095.69|3087.99|3096.04|3088.34|3096.12|3088.42|3095.3|3087.6|27
1648236980000|2022-03-25 19:36:20|3096.05|3088.35|3097.92|3090.22|3097.92|3090.22|3096.05|3088.35|31
1648236990000|2022-03-25 19:36:30|3097.94|3090.24|3099.96|3092.26|3100.05|3092.35|3097.94|3090.24|32
1648237000000|2022-03-25 19:36:40|3099.94|3092.24|3099.81|3092.11|3100.38|3092.68|3099.66|3091.96|33
1648237010000|2022-03-25 19:36:50|3099.76|3092.06|3100.15|3092.45|3100.32|3092.62|3099.5|3091.8|38
1648237020000|2022-03-25 19:37:00|3100.22|3092.52|3101.6|3093.9|3101.92|3094.22|3100.22|3092.52|34
1648237030000|2022-03-25 19:37:10|3101.63|3093.93|3101.83|3094.13|3102.14|3094.44|3101.15|3093.45|36
1648237040000|2022-03-25 19:37:20|3101.82|3094.12|3101.83|3094.13|3101.88|3094.18|3101.6|3093.9|28
1648237050000|2022-03-25 19:37:30|3101.88|3094.18|3101.46|3093.76|3101.99|3094.29|3101.46|3093.76|33
1648237060000|2022-03-25 19:37:40|3101.55|3093.85|3099.67|3091.97|3101.55|3093.85|3098.8|3091.1|37
1648237070000|2022-03-25 19:37:50|3099.79|3092.09|3100.04|3092.34|3100.2|3092.5|3099.37|3091.67|32
1648237080000|2022-03-25 19:38:00|3100.1|3092.4|3100.5|3092.8|3100.5|3092.8|3099.53|3091.83|38
1648237090000|2022-03-25 19:38:10|3100.46|3092.76|3100.91|3093.21|3101|3093.3|3100.39|3092.69|35
1648237100000|2022-03-25 19:38:20|3100.99|3093.29|3101.76|3094.06|3101.76|3094.06|3100.96|3093.26|33
1648237110000|2022-03-25 19:38:30|3101.79|3094.09|3099.93|3092.23|3102.79|3095.09|3099.93|3092.23|39
1648237120000|2022-03-25 19:38:40|3100.05|3092.35|3099.22|3091.52|3100.16|3092.46|3099.19|3091.49|34
1648237130000|2022-03-25 19:38:50|3099.32|3091.62|3099.14|3091.44|3099.43|3091.73|3098.67|3090.97|35
1648237140000|2022-03-25 19:39:00|3099.13|3091.43|3099.43|3091.73|3099.43|3091.73|3099.05|3091.35|30
1648237150000|2022-03-25 19:39:10|3099.24|3091.54|3098.92|3091.22|3099.46|3091.76|3098.92|3091.22|27
1648237160000|2022-03-25 19:39:20|3098.93|3091.23|3098.14|3090.44|3099.33|3091.63|3097.72|3090.02|36
1648237170000|2022-03-25 19:39:30|3098.17|3090.47|3097.08|3089.38|3098.17|3090.47|3097.05|3089.35|26
1648237180000|2022-03-25 19:39:40|3096.99|3089.29|3096.21|3088.51|3097.21|3089.51|3096.16|3088.46|26
1648237190000|2022-03-25 19:39:50|3096.19|3088.49|3096.05|3088.35|3096.19|3088.49|3095.98|3088.28|23
1648237200000|2022-03-25 19:40:00|3096.07|3088.37|3097.18|3089.48|3097.18|3089.48|3096.07|3088.37|32
1648237210000|2022-03-25 19:40:10|3097.14|3089.44|3098.97|3091.27|3098.97|3091.27|3097.12|3089.42|36
1648237220000|2022-03-25 19:40:20|3098.96|3091.26|3098.31|3090.61|3099.06|3091.36|3098.28|3090.58|33
1648237230000|2022-03-25 19:40:30|3098.5|3090.8|3099.26|3091.56|3099.26|3091.56|3098.32|3090.62|38
1648237240000|2022-03-25 19:40:40|3099.22|3091.52|3100.16|3092.46|3100.16|3092.46|3099.1|3091.4|25
1648237250000|2022-03-25 19:40:50|3100.27|3092.57|3100.95|3093.25|3101.38|3093.68|3100.18|3092.48|38
1648237260000|2022-03-25 19:41:00|3100.94|3093.24|3100.49|3092.79|3101.07|3093.37|3100.28|3092.58|25
1648237270000|2022-03-25 19:41:10|3100.5|3092.8|3100.78|3093.08|3100.79|3093.09|3100.17|3092.47|31
1648237280000|2022-03-25 19:41:20|3100.77|3093.07|3101.2|3093.5|3101.21|3093.51|3100.68|3092.98|23
1648237290000|2022-03-25 19:41:30|3101.23|3093.53|3101.12|3093.42|3101.84|3094.14|3101.06|3093.36|31
1648237300000|2022-03-25 19:41:40|3101.17|3093.47|3101.32|3093.62|3102.13|3094.43|3101.17|3093.47|31
1648237310000|2022-03-25 19:41:50|3101.27|3093.57|3102.45|3094.75|3102.45|3094.75|3101.03|3093.33|35
1648237320000|2022-03-25 19:42:00|3102.4|3094.7|3103.55|3095.85|3103.55|3095.85|3102.09|3094.39|32
1648237330000|2022-03-25 19:42:10|3103.74|3096.04|3105.39|3097.69|3105.78|3098.08|3103.74|3096.04|39
1648237340000|2022-03-25 19:42:20|3105.49|3097.79|3104.8|3097.1|3105.5|3097.8|3104.8|3097.1|32
1648237350000|2022-03-25 19:42:30|3104.9|3097.2|3106.53|3098.83|3106.53|3098.83|3104.9|3097.2|32
1648237360000|2022-03-25 19:42:40|3106.5|3098.8|3107.43|3099.73|3108.5|3100.8|3106.5|3098.8|38
1648237370000|2022-03-25 19:42:50|3107.39|3099.69|3108.89|3101.19|3109.24|3101.54|3107.39|3099.69|37
1648237380000|2022-03-25 19:43:00|3108.81|3101.11|3108.04|3100.34|3108.81|3101.11|3108.04|3100.34|34
1648237390000|2022-03-25 19:43:10|3107.74|3100.04|3107.63|3099.93|3107.77|3100.07|3107.49|3099.79|30
1648237400000|2022-03-25 19:43:20|3107.68|3099.98|3108.44|3100.74|3108.58|3100.88|3107.68|3099.98|27
1648237410000|2022-03-25 19:43:30|3108.43|3100.73|3108.16|3100.46|3109.72|3102.02|3108.16|3100.46|37
1648237420000|2022-03-25 19:43:40|3108.45|3100.75|3108.66|3100.96|3108.81|3101.11|3108.16|3100.46|38
1648237430000|2022-03-25 19:43:50|3108.55|3100.85|3108.89|3101.19|3109.08|3101.38|3108.23|3100.53|37
1648237440000|2022-03-25 19:44:00|3108.99|3101.29|3108.98|3101.28|3109.36|3101.66|3108.65|3100.95|35
1648237450000|2022-03-25 19:44:10|3108.97|3101.27|3109.38|3101.68|3109.45|3101.75|3108.9|3101.2|38
1648237460000|2022-03-25 19:44:20|3109.2|3101.5|3109.4|3101.7|3109.97|3102.27|3109.2|3101.5|34
1648237470000|2022-03-25 19:44:30|3109.45|3101.75|3109.03|3101.33|3109.63|3101.93|3108.93|3101.23|29
1648237480000|2022-03-25 19:44:40|3109.06|3101.36|3108.26|3100.56|3109.09|3101.39|3107.83|3100.13|34
1648237490000|2022-03-25 19:44:50|3108.23|3100.53|3108.04|3100.34|3108.23|3100.53|3107.72|3100.02|37
1648237500000|2022-03-25 19:45:00|3107.89|3100.19|3107.35|3099.65|3108.86|3101.16|3107.35|3099.65|36
1648237510000|2022-03-25 19:45:10|3107.32|3099.62|3109.05|3101.35|3109.41|3101.71|3107.32|3099.62|33
1648237520000|2022-03-25 19:45:20|3109.28|3101.58|3110.38|3102.68|3110.58|3102.88|3109.09|3101.39|35
1648237530000|2022-03-25 19:45:30|3110.36|3102.66|3111.58|3103.88|3112.03|3104.33|3110.32|3102.62|36
1648237540000|2022-03-25 19:45:40|3111.57|3103.87|3111.66|3103.96|3111.67|3103.97|3110.8|3103.1|36
1648237550000|2022-03-25 19:45:50|3111.64|3103.94|3112.38|3104.68|3112.53|3104.83|3111.56|3103.86|35
1648237560000|2022-03-25 19:46:00|3112.34|3104.64|3110.83|3103.13|3112.43|3104.73|3110.83|3103.13|24
1648237570000|2022-03-25 19:46:10|3110.81|3103.11|3111.38|3103.68|3111.38|3103.68|3110.81|3103.11|26
1648237580000|2022-03-25 19:46:20|3111.37|3103.67|3112.3|3104.6|3112.3|3104.6|3111.37|3103.67|26
1648237590000|2022-03-25 19:46:30|3112.33|3104.63|3111.79|3104.09|3112.51|3104.81|3111.63|3103.93|32
1648237600000|2022-03-25 19:46:40|3111.89|3104.19|3111.91|3104.21|3111.91|3104.21|3111.48|3103.78|31
1648237610000|2022-03-25 19:46:50|3111.9|3104.2|3112.15|3104.45|3112.5|3104.8|3111.86|3104.16|30
1648237620000|2022-03-25 19:47:00|3112.14|3104.44|3111.18|3103.48|3112.14|3104.44|3111.18|3103.48|31
1648237630000|2022-03-25 19:47:10|3111.31|3103.61|3111.74|3104.04|3111.79|3104.09|3111.01|3103.31|32
1648237640000|2022-03-25 19:47:20|3111.8|3104.1|3111.7|3104|3112.08|3104.38|3111.57|3103.87|35
1648237650000|2022-03-25 19:47:30|3111.66|3103.96|3111.29|3103.59|3111.7|3104|3111.29|3103.59|27
1648237660000|2022-03-25 19:47:40|3111.28|3103.58|3110.54|3102.84|3111.28|3103.58|3110.43|3102.73|35
1648237670000|2022-03-25 19:47:50|3110.53|3102.83|3109.91|3102.21|3110.87|3103.17|3109.91|3102.21|27
1648237680000|2022-03-25 19:48:00|3109.75|3102.05|3109.67|3101.97|3110.84|3103.14|3109.64|3101.94|36
1648237690000|2022-03-25 19:48:10|3109.69|3101.99|3110.42|3102.72|3110.46|3102.76|3109.69|3101.99|20
1648237700000|2022-03-25 19:48:20|3110.33|3102.63|3110.13|3102.43|3110.5|3102.8|3110.13|3102.43|20
1648237710000|2022-03-25 19:48:30|3110.06|3102.36|3109.66|3101.96|3110.06|3102.36|3109.54|3101.84|28
1648237720000|2022-03-25 19:48:40|3109.6|3101.9|3109.96|3102.26|3110.21|3102.51|3109.55|3101.85|37
1648237730000|2022-03-25 19:48:50|3110.01|3102.31|3110.58|3102.88|3110.58|3102.88|3110|3102.3|37
1648237740000|2022-03-25 19:49:00|3110.57|3102.87|3110.43|3102.73|3110.9|3103.2|3110.3|3102.6|35
1648237750000|2022-03-25 19:49:10|3110.45|3102.75|3111.21|3103.51|3111.24|3103.54|3110.39|3102.69|35
1648237760000|2022-03-25 19:49:20|3111.18|3103.48|3110.49|3102.79|3111.18|3103.48|3109.97|3102.27|35
1648237770000|2022-03-25 19:49:30|3110.61|3102.91|3111.19|3103.49|3111.35|3103.65|3110.61|3102.91|25
1648237780000|2022-03-25 19:49:40|3111.13|3103.43|3111.77|3104.07|3111.83|3104.13|3111.13|3103.43|35
1648237790000|2022-03-25 19:49:50|3111.73|3104.03|3111.66|3103.96|3111.73|3104.03|3111.56|3103.86|13
1648237800000|2022-03-25 19:50:00|3111.73|3104.03|3112.21|3104.51|3112.25|3104.55|3110.87|3103.17|35
1648237810000|2022-03-25 19:50:10|3112.14|3104.44|3111.18|3103.48|3112.22|3104.52|3111.07|3103.37|36
1648237820000|2022-03-25 19:50:20|3111.21|3103.51|3112.25|3104.55|3112.25|3104.55|3111.21|3103.51|36
1648237830000|2022-03-25 19:50:30|3112.27|3104.57|3111.7|3104|3112.27|3104.57|3111.46|3103.76|29
1648237840000|2022-03-25 19:50:40|3111.52|3103.82|3110.8|3103.1|3111.7|3104|3110.66|3102.96|31
1648237850000|2022-03-25 19:50:50|3110.79|3103.09|3111.4|3103.7|3111.74|3104.04|3110.79|3103.09|32
1648237860000|2022-03-25 19:51:00|3111.42|3103.72|3112.19|3104.49|3112.24|3104.54|3111.19|3103.49|35
1648237870000|2022-03-25 19:51:10|3112.29|3104.59|3112.79|3105.09|3113.25|3105.55|3112.29|3104.59|35
1648237880000|2022-03-25 19:51:20|3112.95|3105.25|3112.18|3104.48|3113.04|3105.34|3111.97|3104.27|36
1648237890000|2022-03-25 19:51:30|3112.35|3104.65|3111.5|3103.8|3112.39|3104.69|3111.06|3103.36|35
1648237900000|2022-03-25 19:51:40|3111.59|3103.89|3111.46|3103.76|3111.66|3103.96|3111.4|3103.7|36
1648237910000|2022-03-25 19:51:50|3111.48|3103.78|3111.51|3103.81|3111.58|3103.88|3111.28|3103.58|28
1648237920000|2022-03-25 19:52:00|3111.56|3103.86|3111.59|3103.89|3111.61|3103.91|3111.52|3103.82|29
1648237930000|2022-03-25 19:52:10|3111.6|3103.9|3112.59|3104.89|3112.9|3105.2|3111.45|3103.75|36
1648237940000|2022-03-25 19:52:20|3112.42|3104.72|3112.88|3105.18|3113.14|3105.44|3112.39|3104.69|35
1648237950000|2022-03-25 19:52:30|3112.99|3105.29|3112.8|3105.1|3113.33|3105.63|3112.51|3104.81|32
1648237960000|2022-03-25 19:52:40|3112.85|3105.15|3113.04|3105.34|3113.09|3105.39|3112.49|3104.79|31
1648237970000|2022-03-25 19:52:50|3112.71|3105.01|3112.74|3105.04|3113.19|3105.49|3112.52|3104.82|30
1648237980000|2022-03-25 19:53:00|3112.7|3105|3112.53|3104.83|3112.85|3105.15|3112.51|3104.81|23
1648237990000|2022-03-25 19:53:10|3112.57|3104.87|3113.19|3105.49|3113.87|3106.17|3112.53|3104.83|27
1648238000000|2022-03-25 19:53:20|3113.18|3105.48|3113.79|3106.09|3113.79|3106.09|3113.09|3105.39|21
1648238010000|2022-03-25 19:53:30|3113.87|3106.17|3113.17|3105.47|3113.87|3106.17|3113.15|3105.45|20
1648238020000|2022-03-25 19:53:40|3113.16|3105.46|3112.31|3104.61|3113.21|3105.51|3112.31|3104.61|25
1648238030000|2022-03-25 19:53:50|3112.39|3104.69|3112.39|3104.69|3112.39|3104.69|3111.82|3104.12|23
1648238040000|2022-03-25 19:54:00|3112.31|3104.61|3112.99|3105.29|3113.39|3105.69|3112.1|3104.4|31
1648238050000|2022-03-25 19:54:10|3113.09|3105.39|3113.03|3105.33|3113.37|3105.67|3113.01|3105.31|29
1648238060000|2022-03-25 19:54:20|3113.15|3105.45|3113.11|3105.41|3113.22|3105.52|3113.07|3105.37|24
1648238070000|2022-03-25 19:54:30|3113.18|3105.48|3112.97|3105.27|3113.46|3105.76|3112.51|3104.81|21
1648238080000|2022-03-25 19:54:40|3113.03|3105.33|3114.64|3106.94|3114.64|3106.94|3113.03|3105.33|27
1648238090000|2022-03-25 19:54:50|3114.74|3107.04|3114.91|3107.21|3115.03|3107.33|3114.34|3106.64|37
1648238100000|2022-03-25 19:55:00|3114.88|3107.18|3114.53|3106.83|3115.35|3107.65|3114.51|3106.81|35
1648238110000|2022-03-25 19:55:10|3114.6|3106.9|3114.14|3106.44|3114.7|3107|3114.03|3106.33|34
1648238120000|2022-03-25 19:55:20|3114.09|3106.39|3113.54|3105.84|3114.33|3106.63|3113.28|3105.58|35
1648238130000|2022-03-25 19:55:30|3113.5|3105.8|3113.76|3106.06|3113.76|3106.06|3113.5|3105.8|31
1648238140000|2022-03-25 19:55:40|3113.77|3106.07|3113.82|3106.12|3113.86|3106.16|3113.58|3105.88|28
1648238150000|2022-03-25 19:55:50|3113.84|3106.14|3113.49|3105.79|3114.17|3106.47|3113.49|3105.79|31
1648238160000|2022-03-25 19:56:00|3113.64|3105.94|3113.68|3105.98|3113.86|3106.16|3113.56|3105.86|33
1648238170000|2022-03-25 19:56:10|3113.66|3105.96|3113.54|3105.84|3113.96|3106.26|3113.44|3105.74|30
1648238180000|2022-03-25 19:56:20|3113.6|3105.9|3113.97|3106.27|3114.2|3106.5|3113.6|3105.9|30
1648238190000|2022-03-25 19:56:30|3113.98|3106.28|3114.17|3106.47|3114.17|3106.47|3113.93|3106.23|23
1648238200000|2022-03-25 19:56:40|3114.1|3106.4|3114.17|3106.47|3114.2|3106.5|3114.04|3106.34|28
1648238210000|2022-03-25 19:56:50|3114.16|3106.46|3114.04|3106.34|3114.17|3106.47|3113.89|3106.19|24
1648238220000|2022-03-25 19:57:00|3114.05|3106.35|3115.52|3107.82|3115.52|3107.82|3114.05|3106.35|34
1648238230000|2022-03-25 19:57:10|3115.49|3107.79|3115.61|3107.91|3116.29|3108.59|3115.44|3107.74|30
1648238240000|2022-03-25 19:57:20|3115.49|3107.79|3115.61|3107.91|3115.72|3108.02|3115.49|3107.79|34
1648238250000|2022-03-25 19:57:30|3115.66|3107.96|3115.78|3108.08|3115.82|3108.12|3115.55|3107.85|30
1648238260000|2022-03-25 19:57:40|3115.72|3108.02|3116.3|3108.6|3116.73|3109.03|3115.72|3108.02|36
1648238270000|2022-03-25 19:57:50|3116.44|3108.74|3117.59|3109.89|3117.59|3109.89|3116.29|3108.59|37
1648238280000|2022-03-25 19:58:00|3117.48|3109.78|3117.23|3109.53|3117.61|3109.91|3116.48|3108.78|39
1648238290000|2022-03-25 19:58:10|3116.9|3109.2|3117.75|3110.05|3118.09|3110.39|3116.75|3109.05|35
1648238300000|2022-03-25 19:58:20|3117.82|3110.12|3117.34|3109.64|3117.98|3110.28|3117.11|3109.41|35
1648238310000|2022-03-25 19:58:30|3117.33|3109.63|3114.67|3106.97|3117.65|3109.95|3114.67|3106.97|32
1648238320000|2022-03-25 19:58:40|3114.69|3106.99|3115.79|3108.09|3115.81|3108.11|3114.69|3106.99|31
1648238330000|2022-03-25 19:58:50|3115.85|3108.15|3116.13|3108.43|3116.21|3108.51|3115.78|3108.08|30
1648238340000|2022-03-25 19:59:00|3116.2|3108.5|3117.51|3109.81|3117.98|3110.28|3116.1|3108.4|37
1648238350000|2022-03-25 19:59:10|3117.68|3109.98|3118.05|3110.35|3118.42|3110.72|3117.46|3109.76|36
1648238360000|2022-03-25 19:59:20|3117.97|3110.27|3119.06|3111.36|3119.13|3111.43|3117.76|3110.06|33
1648238370000|2022-03-25 19:59:30|3119.07|3111.37|3119.15|3111.45|3119.65|3111.95|3119.07|3111.37|31
1648238380000|2022-03-25 19:59:40|3119.28|3111.58|3119.29|3111.59|3119.48|3111.78|3118.74|3111.04|38
1648238390000|2022-03-25 19:59:50|3119.34|3111.64|3119.38|3111.68|3120.63|3112.93|3119.3|3111.6|32
1648238400000|2022-03-25 20:00:00|3120.25|3112.55|3119.95|3112.25|3120.39|3112.69|3119.3|3111.6|32
1648238410000|2022-03-25 20:00:10|3119.77|3112.07|3119.11|3111.41|3119.84|3112.14|3119.1|3111.4|28
1648238420000|2022-03-25 20:00:20|3119.12|3111.42|3118.38|3110.68|3119.24|3111.54|3118.37|3110.67|25
1648238430000|2022-03-25 20:00:30|3118.37|3110.67|3118.4|3110.7|3118.6|3110.9|3118.29|3110.59|29
1648238440000|2022-03-25 20:00:40|3118.38|3110.68|3117.17|3109.47|3118.72|3111.02|3117.17|3109.47|37
1648238450000|2022-03-25 20:00:50|3117.16|3109.46|3117.55|3109.85|3117.56|3109.86|3117.16|3109.46|28
1648238460000|2022-03-25 20:01:00|3117.35|3109.65|3117.36|3109.66|3117.5|3109.8|3116.06|3108.36|36
1648238470000|2022-03-25 20:01:10|3117.23|3109.53|3118.45|3110.75|3118.45|3110.75|3117.23|3109.53|27
1648238480000|2022-03-25 20:01:20|3118.5|3110.8|3120.23|3112.53|3120.63|3112.93|3118.3|3110.6|37
1648238490000|2022-03-25 20:01:30|3120.24|3112.54|3120.21|3112.51|3120.32|3112.62|3119.58|3111.88|24
1648238500000|2022-03-25 20:01:40|3120.23|3112.53|3119.6|3111.9|3120.24|3112.54|3119.41|3111.71|31
1648238510000|2022-03-25 20:01:50|3119.42|3111.72|3120.24|3112.54|3120.24|3112.54|3119.42|3111.72|27
1648238520000|2022-03-25 20:02:00|3120|3112.3|3120.43|3112.73|3120.46|3112.76|3119.82|3112.12|30
1648238530000|2022-03-25 20:02:10|3120.44|3112.74|3120.66|3112.96|3120.67|3112.97|3120.44|3112.74|19
1648238540000|2022-03-25 20:02:20|3120.7|3113|3121.21|3113.51|3121.34|3113.64|3120.69|3112.99|24
1648238550000|2022-03-25 20:02:30|3121.11|3113.41|3121.97|3114.27|3121.97|3114.27|3121.06|3113.36|34
1648238560000|2022-03-25 20:02:40|3122.29|3114.59|3122.42|3114.72|3122.51|3114.81|3122|3114.3|37
1648238570000|2022-03-25 20:02:50|3122.39|3114.69|3122.33|3114.63|3122.53|3114.83|3122.11|3114.41|23
1648238580000|2022-03-25 20:03:00|3122.32|3114.62|3122.25|3114.55|3122.47|3114.77|3122.15|3114.45|26
1648238590000|2022-03-25 20:03:10|3122.26|3114.56|3122.25|3114.55|3122.26|3114.56|3122.23|3114.53|11
1648238600000|2022-03-25 20:03:20|3122.23|3114.53|3122.62|3114.92|3122.66|3114.96|3122.23|3114.53|27
1648238610000|2022-03-25 20:03:30|3122.61|3114.91|3123.66|3115.96|3123.77|3116.07|3122.39|3114.69|27
1648238620000|2022-03-25 20:03:40|3123.62|3115.92|3124.97|3117.27|3124.97|3117.27|3123.61|3115.91|25
1648238630000|2022-03-25 20:03:50|3124.58|3116.88|3124.45|3116.75|3124.93|3117.23|3124.32|3116.62|35
1648238640000|2022-03-25 20:04:00|3124.51|3116.81|3123.22|3115.52|3124.51|3116.81|3122.97|3115.27|37
1648238650000|2022-03-25 20:04:10|3123.59|3115.89|3123.4|3115.7|3123.59|3115.89|3123.13|3115.43|23
1648238660000|2022-03-25 20:04:20|3123.36|3115.66|3124|3116.3|3124|3116.3|3123.23|3115.53|32
1648238670000|2022-03-25 20:04:30|3123.88|3116.18|3123.35|3115.65|3123.94|3116.24|3123.35|3115.65|16
1648281600000|2022-03-26 08:00:00|3139.74|3132.04|3139.71|3132.01|3139.81|3132.11|3139.69|3131.99|34
1648281610000|2022-03-26 08:00:10|3139.7|3132|3139.74|3132.04|3139.75|3132.05|3139.7|3132|10
1648281620000|2022-03-26 08:00:20|3139.73|3132.03|3139.58|3131.88|3139.75|3132.05|3139.58|3131.88|16
1648281630000|2022-03-26 08:00:30|3139.56|3131.86|3140.08|3132.38|3140.08|3132.38|3139.56|3131.86|16
1648281640000|2022-03-26 08:00:40|3140.27|3132.57|3140.24|3132.54|3140.4|3132.7|3140.2|3132.5|24
1648281650000|2022-03-26 08:00:50|3140.22|3132.52|3140.36|3132.66|3140.36|3132.66|3140.2|3132.5|8
1648281660000|2022-03-26 08:01:00|3140.29|3132.59|3140.05|3132.35|3140.29|3132.59|3139.98|3132.28|20
1648281670000|2022-03-26 08:01:10|3140.06|3132.36|3139.12|3131.42|3140.06|3132.36|3139.12|3131.42|22
1648281680000|2022-03-26 08:01:20|3139.04|3131.34|3137.75|3130.05|3139.08|3131.38|3137.75|3130.05|28
1648281690000|2022-03-26 08:01:30|3137.79|3130.09|3137.86|3130.16|3137.86|3130.16|3137.5|3129.8|33
1648281700000|2022-03-26 08:01:40|3137.88|3130.18|3138.05|3130.35|3138.12|3130.42|3137.88|3130.18|32
1648281710000|2022-03-26 08:01:50|3138.06|3130.36|3137.75|3130.05|3138.06|3130.36|3137.75|3130.05|22
1648281720000|2022-03-26 08:02:00|3137.72|3130.02|3137.5|3129.8|3137.81|3130.11|3137.5|3129.8|23
1648281730000|2022-03-26 08:02:10|3137.51|3129.81|3135.28|3127.58|3137.51|3129.81|3134.91|3127.21|29
1648281740000|2022-03-26 08:02:20|3135.31|3127.61|3135.61|3127.91|3135.62|3127.92|3135.24|3127.54|22
1648281750000|2022-03-26 08:02:30|3135.55|3127.85|3136.86|3129.16|3136.86|3129.16|3135.55|3127.85|29
1648281760000|2022-03-26 08:02:40|3136.97|3129.27|3136.88|3129.18|3137.01|3129.31|3136.68|3128.98|28
1648281770000|2022-03-26 08:02:50|3136.92|3129.22|3136.66|3128.96|3136.93|3129.23|3136.65|3128.95|29
1648281780000|2022-03-26 08:03:00|3136.67|3128.97|3136.55|3128.85|3137.04|3129.34|3136.53|3128.83|28
1648281790000|2022-03-26 08:03:10|3136.53|3128.83|3136.01|3128.31|3136.62|3128.92|3136.01|3128.31|25
1648281800000|2022-03-26 08:03:20|3136.11|3128.41|3135.86|3128.16|3136.15|3128.45|3135.71|3128.01|33
1648281810000|2022-03-26 08:03:30|3135.87|3128.17|3136.41|3128.71|3136.59|3128.89|3135.86|3128.16|24
1648281820000|2022-03-26 08:03:40|3136.4|3128.7|3136.78|3129.08|3136.83|3129.13|3136.33|3128.63|15
1648281830000|2022-03-26 08:03:50|3136.83|3129.13|3136.78|3129.08|3136.86|3129.16|3136.66|3128.96|19
1648281840000|2022-03-26 08:04:00|3136.81|3129.11|3137.92|3130.22|3137.92|3130.22|3136.76|3129.06|23
1648281850000|2022-03-26 08:04:10|3137.83|3130.13|3137.46|3129.76|3137.97|3130.27|3137.46|3129.76|32
1648281860000|2022-03-26 08:04:20|3137.51|3129.81|3138.36|3130.66|3138.4|3130.7|3137.41|3129.71|25
1648281870000|2022-03-26 08:04:30|3138.37|3130.67|3139.46|3131.76|3139.46|3131.76|3138.37|3130.67|36
1648281880000|2022-03-26 08:04:40|3139.45|3131.75|3139.33|3131.63|3139.73|3132.03|3139.32|3131.62|34
1648281890000|2022-03-26 08:04:50|3139.32|3131.62|3139.49|3131.79|3139.59|3131.89|3139.27|3131.57|29
1648281900000|2022-03-26 08:05:00|3139.45|3131.75|3139.88|3132.18|3140.48|3132.78|3139.44|3131.74|30
1648281910000|2022-03-26 08:05:10|3139.86|3132.16|3140.61|3132.91|3140.61|3132.91|3139.86|3132.16|32
1648281920000|2022-03-26 08:05:20|3140.59|3132.89|3141.03|3133.33|3141.6|3133.9|3140.57|3132.87|34
1648281930000|2022-03-26 08:05:30|3141.02|3133.32|3141.25|3133.55|3141.61|3133.91|3141.02|3133.32|32
1648281940000|2022-03-26 08:05:40|3141.31|3133.61|3141.07|3133.37|3141.58|3133.88|3141.07|3133.37|28
1648281950000|2022-03-26 08:05:50|3141.06|3133.36|3141.55|3133.85|3141.55|3133.85|3141.01|3133.31|29
1648281960000|2022-03-26 08:06:00|3141.56|3133.86|3141.14|3133.44|3142.23|3134.53|3141.14|3133.44|30
1648281970000|2022-03-26 08:06:10|3141.13|3133.43|3141.28|3133.58|3141.3|3133.6|3141.08|3133.38|20
1648281980000|2022-03-26 08:06:20|3141.27|3133.57|3141.32|3133.62|3141.36|3133.66|3141.09|3133.39|28
1648281990000|2022-03-26 08:06:30|3141.29|3133.59|3141.47|3133.77|3142.08|3134.38|3141.28|3133.58|25
1648282000000|2022-03-26 08:06:40|3141.53|3133.83|3141.49|3133.79|3141.53|3133.83|3141.43|3133.73|13
1648282010000|2022-03-26 08:06:50|3141.45|3133.75|3141.1|3133.4|3141.47|3133.77|3140.78|3133.08|25
1648282020000|2022-03-26 08:07:00|3140.89|3133.19|3140.97|3133.27|3141.02|3133.32|3140.51|3132.81|27
1648282030000|2022-03-26 08:07:10|3141.01|3133.31|3140.84|3133.14|3141.11|3133.41|3140.84|3133.14|28
1648282040000|2022-03-26 08:07:20|3140.91|3133.21|3140.14|3132.44|3140.91|3133.21|3140.14|3132.44|33
1648282050000|2022-03-26 08:07:30|3140.13|3132.43|3138.61|3130.91|3140.13|3132.43|3138.54|3130.84|32
1648282060000|2022-03-26 08:07:40|3138.58|3130.88|3137.6|3129.9|3138.58|3130.88|3137.6|3129.9|29
1648282070000|2022-03-26 08:07:50|3137.29|3129.59|3137.37|3129.67|3137.91|3130.21|3137.13|3129.43|36
1648282080000|2022-03-26 08:08:00|3137.39|3129.69|3136.85|3129.15|3137.39|3129.69|3136.62|3128.92|28
1648282090000|2022-03-26 08:08:10|3136.87|3129.17|3137.57|3129.87|3137.86|3130.16|3136.85|3129.15|31
1648282100000|2022-03-26 08:08:20|3137.46|3129.76|3136.45|3128.75|3137.46|3129.76|3136.45|3128.75|35
1648282110000|2022-03-26 08:08:30|3136.51|3128.81|3136.12|3128.42|3136.51|3128.81|3136.05|3128.35|29
1648282120000|2022-03-26 08:08:40|3136.1|3128.4|3135.77|3128.07|3136.1|3128.4|3135.72|3128.02|23
1648282130000|2022-03-26 08:08:50|3135.72|3128.02|3135.6|3127.9|3135.78|3128.08|3135.6|3127.9|29
1648282140000|2022-03-26 08:09:00|3135.62|3127.92|3134.74|3127.04|3135.65|3127.95|3134.74|3127.04|30
1648282150000|2022-03-26 08:09:10|3134.75|3127.05|3134.53|3126.83|3134.75|3127.05|3134.37|3126.67|37
1648282160000|2022-03-26 08:09:20|3134.49|3126.79|3134.96|3127.26|3134.98|3127.28|3134.47|3126.77|31
1648282170000|2022-03-26 08:09:30|3135|3127.3|3135.08|3127.38|3135.27|3127.57|3134.83|3127.13|30
1648282180000|2022-03-26 08:09:40|3135.13|3127.43|3134.8|3127.1|3135.27|3127.57|3134.8|3127.1|34
1648282190000|2022-03-26 08:09:50|3134.79|3127.09|3134.59|3126.89|3134.79|3127.09|3134.51|3126.81|25
1648282200000|2022-03-26 08:10:00|3134.61|3126.91|3134.66|3126.96|3134.7|3127|3134.52|3126.82|26
1648282210000|2022-03-26 08:10:10|3134.65|3126.95|3135.01|3127.31|3135.01|3127.31|3134.57|3126.87|32
1648282220000|2022-03-26 08:10:20|3134.99|3127.29|3134.9|3127.2|3135|3127.3|3134.66|3126.96|33
1648282230000|2022-03-26 08:10:30|3134.87|3127.17|3135.02|3127.32|3135.04|3127.34|3134.85|3127.15|29
1648282240000|2022-03-26 08:10:40|3135.07|3127.37|3134.86|3127.16|3135.07|3127.37|3134.76|3127.06|26
1648282250000|2022-03-26 08:10:50|3134.87|3127.17|3135.97|3128.27|3135.97|3128.27|3134.87|3127.17|28
1648282260000|2022-03-26 08:11:00|3136.06|3128.36|3136.76|3129.06|3136.76|3129.06|3136.06|3128.36|37
1648282270000|2022-03-26 08:11:10|3136.79|3129.09|3136.64|3128.94|3137.29|3129.59|3136.61|3128.91|29
1648282280000|2022-03-26 08:11:20|3136.63|3128.93|3135.3|3127.6|3136.65|3128.95|3135.3|3127.6|34
1648282290000|2022-03-26 08:11:30|3135.33|3127.63|3135.08|3127.38|3135.33|3127.63|3135.07|3127.37|17
1648282300000|2022-03-26 08:11:40|3135.09|3127.39|3133.99|3126.29|3135.09|3127.39|3133.99|3126.29|29
1648282310000|2022-03-26 08:11:50|3133.98|3126.28|3133.91|3126.21|3134.29|3126.59|3133.91|3126.21|24
1648282320000|2022-03-26 08:12:00|3133.89|3126.19|3132.81|3125.11|3133.89|3126.19|3132.81|3125.11|20
1648282330000|2022-03-26 08:12:10|3132.78|3125.08|3132.74|3125.04|3132.82|3125.12|3132.74|3125.04|25
1648282340000|2022-03-26 08:12:20|3132.81|3125.11|3133.63|3125.93|3133.72|3126.02|3132.75|3125.05|33
1648282350000|2022-03-26 08:12:30|3133.72|3126.02|3133.92|3126.22|3133.98|3126.28|3133.64|3125.94|26
1648282360000|2022-03-26 08:12:40|3133.93|3126.23|3133.85|3126.15|3133.99|3126.29|3133.84|3126.14|22
1648282370000|2022-03-26 08:12:50|3133.86|3126.16|3133.75|3126.05|3133.94|3126.24|3133.75|3126.05|17
1648282380000|2022-03-26 08:13:00|3133.74|3126.04|3133.79|3126.09|3133.83|3126.13|3133.74|3126.04|21
1648282390000|2022-03-26 08:13:10|3133.81|3126.11|3134.75|3127.05|3134.75|3127.05|3133.78|3126.08|29
1648282400000|2022-03-26 08:13:20|3134.77|3127.07|3134.85|3127.15|3135.1|3127.4|3134.67|3126.97|25
1648282410000|2022-03-26 08:13:30|3134.84|3127.14|3136.07|3128.37|3136.07|3128.37|3134.84|3127.14|30
1648282420000|2022-03-26 08:13:40|3136.15|3128.45|3135.96|3128.26|3136.34|3128.64|3135.69|3127.99|35
1648282430000|2022-03-26 08:13:50|3135.97|3128.27|3136.88|3129.18|3136.91|3129.21|3135.79|3128.09|34
1648282440000|2022-03-26 08:14:00|3136.86|3129.16|3136.31|3128.61|3136.95|3129.25|3136.31|3128.61|32
1648282450000|2022-03-26 08:14:10|3136.27|3128.57|3136.64|3128.94|3136.69|3128.99|3136.27|3128.57|27
1648282460000|2022-03-26 08:14:20|3136.68|3128.98|3136.78|3129.08|3136.83|3129.13|3136.68|3128.98|13
1648282470000|2022-03-26 08:14:30|3136.75|3129.05|3136.76|3129.06|3136.9|3129.2|3136.72|3129.02|15
1648282480000|2022-03-26 08:14:40|3136.77|3129.07|3136.29|3128.59|3136.78|3129.08|3136.18|3128.48|24
1648282490000|2022-03-26 08:14:50|3136.3|3128.6|3136.88|3129.18|3136.88|3129.18|3136.04|3128.34|36
1648282500000|2022-03-26 08:15:00|3136.87|3129.17|3136.65|3128.95|3137.08|3129.38|3136.44|3128.74|23
1648282510000|2022-03-26 08:15:10|3136.93|3129.23|3136.92|3129.22|3137.15|3129.45|3136.92|3129.22|21
1648282520000|2022-03-26 08:15:20|3136.91|3129.21|3136.84|3129.14|3136.93|3129.23|3136.83|3129.13|26
1648282530000|2022-03-26 08:15:30|3136.89|3129.19|3137.08|3129.38|3137.08|3129.38|3136.84|3129.14|12
1648282540000|2022-03-26 08:15:40|3137.05|3129.35|3137.78|3130.08|3137.8|3130.1|3137.05|3129.35|27
1648282550000|2022-03-26 08:15:50|3137.79|3130.09|3138.14|3130.44|3138.55|3130.85|3137.75|3130.05|33
1648282560000|2022-03-26 08:16:00|3138.04|3130.34|3138.32|3130.62|3138.35|3130.65|3138.02|3130.32|31
1648282570000|2022-03-26 08:16:10|3138.3|3130.6|3138.41|3130.71|3138.41|3130.71|3138.18|3130.48|32
1648282580000|2022-03-26 08:16:20|3138.37|3130.67|3138.34|3130.64|3138.43|3130.73|3138.32|3130.62|29
1648282590000|2022-03-26 08:16:30|3138.29|3130.59|3138.36|3130.66|3138.38|3130.68|3138.25|3130.55|33
1648282600000|2022-03-26 08:16:40|3138.35|3130.65|3138.3|3130.6|3138.38|3130.68|3138.28|3130.58|26
1648282610000|2022-03-26 08:16:50|3138.29|3130.59|3138.35|3130.65|3138.45|3130.75|3138.29|3130.59|20
1648282620000|2022-03-26 08:17:00|3138.33|3130.63|3138.32|3130.62|3138.38|3130.68|3138.28|3130.58|13
1648282630000|2022-03-26 08:17:10|3138.31|3130.61|3138.86|3131.16|3138.9|3131.2|3138.31|3130.61|25
1648282640000|2022-03-26 08:17:20|3138.85|3131.15|3138.93|3131.23|3139.01|3131.31|3138.8|3131.1|18
1648282650000|2022-03-26 08:17:30|3139.17|3131.47|3139.32|3131.62|3139.51|3131.81|3139.09|3131.39|31
1648282660000|2022-03-26 08:17:40|3139.25|3131.55|3139.28|3131.58|3139.34|3131.64|3139.19|3131.49|34
1648282670000|2022-03-26 08:17:50|3139.27|3131.57|3139.38|3131.68|3139.39|3131.69|3139.26|3131.56|22
1648282680000|2022-03-26 08:18:00|3139.39|3131.69|3138.87|3131.17|3139.39|3131.69|3138.85|3131.15|30
1648282690000|2022-03-26 08:18:10|3138.88|3131.18|3139.02|3131.32|3139.04|3131.34|3138.87|3131.17|33
1648282700000|2022-03-26 08:18:20|3139.04|3131.34|3139.04|3131.34|3139.09|3131.39|3138.98|3131.28|30
1648282710000|2022-03-26 08:18:30|3139.06|3131.36|3139.62|3131.92|3139.69|3131.99|3139.05|3131.35|31
1648282720000|2022-03-26 08:18:40|3139.48|3131.78|3139.6|3131.9|3139.71|3132.01|3139.47|3131.77|27
1648282730000|2022-03-26 08:18:50|3139.63|3131.93|3139.32|3131.62|3139.64|3131.94|3139.32|3131.62|27
1648282740000|2022-03-26 08:19:00|3139.43|3131.73|3139.41|3131.71|3139.82|3132.12|3139.38|3131.68|31
1648282750000|2022-03-26 08:19:10|3139.4|3131.7|3139.34|3131.64|3139.63|3131.93|3139.34|3131.64|35
1648282760000|2022-03-26 08:19:20|3139.29|3131.59|3139.44|3131.74|3139.54|3131.84|3139.11|3131.41|29
1648282770000|2022-03-26 08:19:30|3139.39|3131.69|3139.47|3131.77|3139.47|3131.77|3139.38|3131.68|14
1648282780000|2022-03-26 08:19:40|3139.56|3131.86|3139.46|3131.76|3139.57|3131.87|3139.39|3131.69|31
1648282790000|2022-03-26 08:19:50|3139.43|3131.73|3139.29|3131.59|3139.46|3131.76|3139.27|3131.57|29
1648282800000|2022-03-26 08:20:00|3139.28|3131.58|3138.76|3131.06|3139.31|3131.61|3138.64|3130.94|29
1648282810000|2022-03-26 08:20:10|3138.7|3131|3138.64|3130.94|3138.84|3131.14|3138.59|3130.89|28
1648282820000|2022-03-26 08:20:20|3138.65|3130.95|3137.99|3130.29|3138.7|3131|3137.99|3130.29|25
1648282830000|2022-03-26 08:20:30|3137.94|3130.24|3138.03|3130.33|3138.25|3130.55|3137.94|3130.24|37
1648282840000|2022-03-26 08:20:40|3138.06|3130.36|3138.2|3130.5|3138.23|3130.53|3138.02|3130.32|28
1648282850000|2022-03-26 08:20:50|3138.18|3130.48|3138.41|3130.71|3138.5|3130.8|3138.11|3130.41|30
1648282860000|2022-03-26 08:21:00|3138.38|3130.68|3138.66|3130.96|3138.66|3130.96|3138.27|3130.57|29
1648282870000|2022-03-26 08:21:10|3138.68|3130.98|3138.71|3131.01|3138.88|3131.18|3138.6|3130.9|34
1648282880000|2022-03-26 08:21:20|3138.72|3131.02|3138.9|3131.2|3139|3131.3|3138.68|3130.98|26
1648282890000|2022-03-26 08:21:30|3138.99|3131.29|3139.75|3132.05|3139.79|3132.09|3138.99|3131.29|36
1648282900000|2022-03-26 08:21:40|3139.71|3132.01|3138.87|3131.17|3139.83|3132.13|3138.87|3131.17|26
1648282910000|2022-03-26 08:21:50|3138.82|3131.12|3138.84|3131.14|3139.06|3131.36|3138.77|3131.07|33
1648282920000|2022-03-26 08:22:00|3138.85|3131.15|3138.8|3131.1|3138.96|3131.26|3138.79|3131.09|28
1648282930000|2022-03-26 08:22:10|3138.78|3131.08|3138.35|3130.65|3138.88|3131.18|3138.31|3130.61|35
1648282940000|2022-03-26 08:22:20|3138.32|3130.62|3137.58|3129.88|3138.32|3130.62|3137.58|3129.88|35
1648282950000|2022-03-26 08:22:30|3137.59|3129.89|3136.5|3128.8|3137.66|3129.96|3136.49|3128.79|35
1648282960000|2022-03-26 08:22:40|3136.49|3128.79|3136.13|3128.43|3136.55|3128.85|3135.86|3128.16|33
1648282970000|2022-03-26 08:22:50|3136.35|3128.65|3135.77|3128.07|3136.45|3128.75|3135.77|3128.07|34
1648282980000|2022-03-26 08:23:00|3135.74|3128.04|3135.52|3127.82|3135.76|3128.06|3135.52|3127.82|31
1648282990000|2022-03-26 08:23:10|3135.51|3127.81|3134.75|3127.05|3135.52|3127.82|3134.75|3127.05|29
1648283000000|2022-03-26 08:23:20|3134.66|3126.96|3133.87|3126.17|3134.68|3126.98|3133.54|3125.84|34
1648283010000|2022-03-26 08:23:30|3133.88|3126.18|3133.82|3126.12|3133.93|3126.23|3133.82|3126.12|24
1648283020000|2022-03-26 08:23:40|3133.84|3126.14|3133.9|3126.2|3133.93|3126.23|3133.83|3126.13|27
1648283030000|2022-03-26 08:23:50|3133.88|3126.18|3133.85|3126.15|3133.91|3126.21|3133.8|3126.1|26
1648283040000|2022-03-26 08:24:00|3133.83|3126.13|3134.02|3126.32|3134.02|3126.32|3133.83|3126.13|31
1648283050000|2022-03-26 08:24:10|3134.01|3126.31|3134.04|3126.34|3134.13|3126.43|3134.01|3126.31|24
1648283060000|2022-03-26 08:24:20|3134.06|3126.36|3135.36|3127.66|3135.36|3127.66|3133.95|3126.25|23
1648283070000|2022-03-26 08:24:30|3135.34|3127.64|3135.7|3128|3135.92|3128.22|3135.34|3127.64|23
1648283080000|2022-03-26 08:24:40|3135.69|3127.99|3135.7|3128|3135.79|3128.09|3135.63|3127.93|26
1648283090000|2022-03-26 08:24:50|3135.65|3127.95|3135.6|3127.9|3135.67|3127.97|3135.58|3127.88|26
1648283100000|2022-03-26 08:25:00|3135.62|3127.92|3134.5|3126.8|3135.62|3127.92|3134.49|3126.79|28
1648283110000|2022-03-26 08:25:10|3134.48|3126.78|3134.61|3126.91|3134.61|3126.91|3134.23|3126.53|28
1648283120000|2022-03-26 08:25:20|3134.63|3126.93|3134.43|3126.73|3134.68|3126.98|3134.36|3126.66|24
1648283130000|2022-03-26 08:25:30|3134.44|3126.74|3134.62|3126.92|3134.62|3126.92|3134.41|3126.71|25
1648283140000|2022-03-26 08:25:40|3134.66|3126.96|3134.44|3126.74|3134.73|3127.03|3134.41|3126.71|24
1648283150000|2022-03-26 08:25:50|3134.42|3126.72|3134.53|3126.83|3134.53|3126.83|3134.41|3126.71|17
1648283160000|2022-03-26 08:26:00|3134.46|3126.76|3134.44|3126.74|3134.52|3126.82|3134.41|3126.71|28
1648283170000|2022-03-26 08:26:10|3134.45|3126.75|3134.69|3126.99|3134.69|3126.99|3134.43|3126.73|28
1648283180000|2022-03-26 08:26:20|3134.61|3126.91|3134.85|3127.15|3134.96|3127.26|3134.61|3126.91|23
1648283190000|2022-03-26 08:26:30|3134.86|3127.16|3134.59|3126.89|3134.86|3127.16|3134.55|3126.85|21
1648283200000|2022-03-26 08:26:40|3134.6|3126.9|3134.7|3127|3134.7|3127|3134.59|3126.89|15
1648283210000|2022-03-26 08:26:50|3134.69|3126.99|3135.09|3127.39|3135.19|3127.49|3134.69|3126.99|18
1648283220000|2022-03-26 08:27:00|3135.08|3127.38|3135.18|3127.48|3135.18|3127.48|3135.08|3127.38|23
1648283230000|2022-03-26 08:27:10|3135.16|3127.46|3135.1|3127.4|3135.17|3127.47|3135.08|3127.38|5
1648283240000|2022-03-26 08:27:20|3135.15|3127.45|3135.14|3127.44|3135.18|3127.48|3135.07|3127.37|21
1648283250000|2022-03-26 08:27:30|3135.15|3127.45|3135.16|3127.46|3135.17|3127.47|3135.02|3127.32|26
1648283260000|2022-03-26 08:27:40|3135.12|3127.42|3135.53|3127.83|3135.6|3127.9|3135.02|3127.32|27
1648283270000|2022-03-26 08:27:50|3135.67|3127.97|3135.41|3127.71|3135.67|3127.97|3135.4|3127.7|11
1648283280000|2022-03-26 08:28:00|3135.47|3127.77|3134.3|3126.6|3135.5|3127.8|3134.3|3126.6|26
1648283290000|2022-03-26 08:28:10|3134.29|3126.59|3132.58|3124.88|3134.3|3126.6|3132.46|3124.76|39
1648283300000|2022-03-26 08:28:20|3132.53|3124.83|3133.55|3125.85|3133.55|3125.85|3132.4|3124.7|28
1648283310000|2022-03-26 08:28:30|3133.54|3125.84|3133.7|3126|3133.97|3126.27|3133.54|3125.84|31
1648283320000|2022-03-26 08:28:40|3133.69|3125.99|3133.46|3125.76|3133.69|3125.99|3133.39|3125.69|26
1648283330000|2022-03-26 08:28:50|3133.14|3125.44|3133.27|3125.57|3133.71|3126.01|3133.14|3125.44|34
1648283340000|2022-03-26 08:29:00|3133.3|3125.6|3133.24|3125.54|3133.32|3125.62|3133.19|3125.49|32
1648283350000|2022-03-26 08:29:10|3133.18|3125.48|3133.22|3125.52|3133.34|3125.64|3133.18|3125.48|23
1648283360000|2022-03-26 08:29:20|3133.23|3125.53|3133.2|3125.5|3133.23|3125.53|3133.14|3125.44|15
1648283370000|2022-03-26 08:29:30|3133.15|3125.45|3132.43|3124.73|3133.15|3125.45|3132.43|3124.73|27
1648283380000|2022-03-26 08:29:40|3132.41|3124.71|3132.45|3124.75|3132.47|3124.77|3132.28|3124.58|19
1648283390000|2022-03-26 08:29:50|3132.5|3124.8|3132.54|3124.84|3132.55|3124.85|3132.48|3124.78|24
1648283400000|2022-03-26 08:30:00|3132.55|3124.85|3132.72|3125.02|3132.72|3125.02|3132.48|3124.78|26
1648283410000|2022-03-26 08:30:10|3132.73|3125.03|3133.03|3125.33|3133.03|3125.33|3132.73|3125.03|16
1648283420000|2022-03-26 08:30:20|3133.12|3125.42|3133.04|3125.34|3133.12|3125.42|3133|3125.3|23
1648283430000|2022-03-26 08:30:30|3133.02|3125.32|3132.83|3125.13|3133.03|3125.33|3132.78|3125.08|21
1648283440000|2022-03-26 08:30:40|3132.84|3125.14|3132.49|3124.79|3132.86|3125.16|3132.44|3124.74|25
1648283450000|2022-03-26 08:30:50|3132.54|3124.84|3132.7|3125|3132.76|3125.06|3132.39|3124.69|25
1648283460000|2022-03-26 08:31:00|3132.69|3124.99|3132.74|3125.04|3132.79|3125.09|3132.05|3124.35|31
1648283470000|2022-03-26 08:31:10|3132.75|3125.05|3132.92|3125.22|3132.93|3125.23|3132.7|3125|20
1648283480000|2022-03-26 08:31:20|3132.96|3125.26|3133.09|3125.39|3133.16|3125.46|3132.92|3125.22|20
1648283490000|2022-03-26 08:31:30|3133.11|3125.41|3133.55|3125.85|3133.58|3125.88|3133.11|3125.41|16
1648283500000|2022-03-26 08:31:40|3133.68|3125.98|3133.41|3125.71|3133.77|3126.07|3133.4|3125.7|21
1648283510000|2022-03-26 08:31:50|3133.37|3125.67|3133.11|3125.41|3133.41|3125.71|3132.78|3125.08|21
1648283520000|2022-03-26 08:32:00|3133.19|3125.49|3133.33|3125.63|3133.33|3125.63|3133.17|3125.47|16
1648283530000|2022-03-26 08:32:10|3133.32|3125.62|3133.41|3125.71|3133.41|3125.71|3133.21|3125.51|21
1648283540000|2022-03-26 08:32:20|3133.38|3125.68|3133.38|3125.68|3133.49|3125.79|3133.35|3125.65|12
1648283550000|2022-03-26 08:32:30|3133.4|3125.7|3133.4|3125.7|3133.43|3125.73|3133.35|3125.65|19
1648283560000|2022-03-26 08:32:40|3133.37|3125.67|3134.11|3126.41|3134.22|3126.52|3133.37|3125.67|20
1648283570000|2022-03-26 08:32:50|3134.23|3126.53|3134.62|3126.92|3134.67|3126.97|3134.1|3126.4|27
1648283580000|2022-03-26 08:33:00|3134.63|3126.93|3134.41|3126.71|3134.76|3127.06|3134.4|3126.7|22
1648283590000|2022-03-26 08:33:10|3134.43|3126.73|3135.15|3127.45|3135.15|3127.45|3134.43|3126.73|23
1648283600000|2022-03-26 08:33:20|3135.13|3127.43|3134.35|3126.65|3135.2|3127.5|3134.23|3126.53|34
1648283610000|2022-03-26 08:33:30|3134.33|3126.63|3134.2|3126.5|3134.33|3126.63|3134.13|3126.43|22
1648283620000|2022-03-26 08:33:40|3134.23|3126.53|3134.21|3126.51|3134.23|3126.53|3134.18|3126.48|17
1648283630000|2022-03-26 08:33:50|3134.23|3126.53|3133.98|3126.28|3134.23|3126.53|3133.97|3126.27|31
1648283640000|2022-03-26 08:34:00|3133.97|3126.27|3133.98|3126.28|3134.01|3126.31|3133.96|3126.26|22
1648283650000|2022-03-26 08:34:10|3133.95|3126.25|3133.68|3125.98|3133.98|3126.28|3133.68|3125.98|20
1648283660000|2022-03-26 08:34:20|3133.71|3126.01|3133.56|3125.86|3133.71|3126.01|3133.56|3125.86|24
1648283670000|2022-03-26 08:34:30|3133.54|3125.84|3133.56|3125.86|3133.59|3125.89|3133.39|3125.69|20
1648283680000|2022-03-26 08:34:40|3133.57|3125.87|3133.56|3125.86|3133.75|3126.05|3133.53|3125.83|27
1648283690000|2022-03-26 08:34:50|3133.58|3125.88|3133.43|3125.73|3133.59|3125.89|3133.42|3125.72|30
1648283700000|2022-03-26 08:35:00|3133.47|3125.77|3133.31|3125.61|3133.54|3125.84|3133.31|3125.61|21
1648283710000|2022-03-26 08:35:10|3133.38|3125.68|3133.3|3125.6|3133.39|3125.69|3133.07|3125.37|25
1648283720000|2022-03-26 08:35:20|3133.28|3125.58|3134.36|3126.66|3134.36|3126.66|3133.28|3125.58|23
1648283730000|2022-03-26 08:35:30|3134.73|3127.03|3134.3|3126.6|3135.08|3127.38|3134.3|3126.6|21
1648283740000|2022-03-26 08:35:40|3134.22|3126.52|3134.2|3126.5|3134.25|3126.55|3134.16|3126.46|6
1648283750000|2022-03-26 08:35:50|3134.17|3126.47|3134.01|3126.31|3134.24|3126.54|3134.01|3126.31|14
1648283760000|2022-03-26 08:36:00|3134|3126.3|3133.82|3126.12|3134|3126.3|3133.76|3126.06|26
1648283770000|2022-03-26 08:36:10|3133.76|3126.06|3133.74|3126.04|3133.84|3126.14|3133.7|3126|26
1648283780000|2022-03-26 08:36:20|3133.73|3126.03|3133.74|3126.04|3133.79|3126.09|3133.73|3126.03|13
1648283790000|2022-03-26 08:36:30|3133.73|3126.03|3133.73|3126.03|3133.77|3126.07|3133.7|3126|15
1648283800000|2022-03-26 08:36:40|3133.71|3126.01|3133.39|3125.69|3133.79|3126.09|3133.39|3125.69|15
1648283810000|2022-03-26 08:36:50|3133.33|3125.63|3132.69|3124.99|3133.33|3125.63|3132.66|3124.96|34
1648283820000|2022-03-26 08:37:00|3132.68|3124.98|3132.15|3124.45|3132.75|3125.05|3132.15|3124.45|36
1648283830000|2022-03-26 08:37:10|3132.14|3124.44|3131.48|3123.78|3132.14|3124.44|3131.38|3123.68|29
1648283840000|2022-03-26 08:37:20|3131.47|3123.77|3131.27|3123.57|3131.49|3123.79|3130.9|3123.2|29
1648283850000|2022-03-26 08:37:30|3131.3|3123.6|3131.71|3124.01|3131.75|3124.05|3131.18|3123.48|32
1648283860000|2022-03-26 08:37:40|3131.72|3124.02|3131.05|3123.35|3131.72|3124.02|3131.05|3123.35|22
1648283870000|2022-03-26 08:37:50|3131.01|3123.31|3131.03|3123.33|3131.06|3123.36|3130.96|3123.26|29
1648283880000|2022-03-26 08:38:00|3131.04|3123.34|3130.84|3123.14|3131.04|3123.34|3130.69|3122.99|24
1648283890000|2022-03-26 08:38:10|3130.82|3123.12|3131.19|3123.49|3131.28|3123.58|3130.73|3123.03|33
1648283900000|2022-03-26 08:38:20|3131.22|3123.52|3131.21|3123.51|3131.27|3123.57|3131.16|3123.46|25
1648283910000|2022-03-26 08:38:30|3131.18|3123.48|3131.2|3123.5|3131.26|3123.56|3131.17|3123.47|24
1648283920000|2022-03-26 08:38:40|3131.24|3123.54|3131.21|3123.51|3131.32|3123.62|3131.17|3123.47|26
1648283930000|2022-03-26 08:38:50|3131.2|3123.5|3131.83|3124.13|3131.88|3124.18|3131.19|3123.49|31
1648283940000|2022-03-26 08:39:00|3131.99|3124.29|3131.69|3123.99|3131.99|3124.29|3131.66|3123.96|13
1648283950000|2022-03-26 08:39:10|3131.68|3123.98|3131.8|3124.1|3131.92|3124.22|3131.65|3123.95|23
1648283960000|2022-03-26 08:39:20|3131.83|3124.13|3132.27|3124.57|3132.27|3124.57|3131.82|3124.12|27
1648283970000|2022-03-26 08:39:30|3132.32|3124.62|3133.66|3125.96|3133.72|3126.02|3132.32|3124.62|32
1648283980000|2022-03-26 08:39:40|3133.67|3125.97|3133.34|3125.64|3133.7|3126|3133.34|3125.64|28
1648283990000|2022-03-26 08:39:50|3133.38|3125.68|3133.71|3126.01|3133.71|3126.01|3133.38|3125.68|22
1648284000000|2022-03-26 08:40:00|3133.74|3126.04|3133.22|3125.52|3133.8|3126.1|3133.22|3125.52|12
1648284010000|2022-03-26 08:40:10|3132.95|3125.25|3132.89|3125.19|3133.05|3125.35|3132.83|3125.13|33
1648284020000|2022-03-26 08:40:20|3132.94|3125.24|3132.97|3125.27|3133|3125.3|3132.88|3125.18|24
1648284030000|2022-03-26 08:40:30|3132.92|3125.22|3132.82|3125.12|3132.97|3125.27|3132.81|3125.11|32
1648284040000|2022-03-26 08:40:40|3132.81|3125.11|3133.68|3125.98|3133.68|3125.98|3132.81|3125.11|25
1648284050000|2022-03-26 08:40:50|3133.83|3126.13|3133.83|3126.13|3133.83|3126.13|3133.83|3126.13|1
1648284060000|2022-03-26 08:41:00|3133.8|3126.1|3133.8|3126.1|3133.8|3126.1|3133.8|3126.1|1
1648284070000|2022-03-26 08:41:10|3133.76|3126.06|3133.77|3126.07|3133.77|3126.07|3133.75|3126.05|8
1648284080000|2022-03-26 08:41:20|3133.78|3126.08|3133.79|3126.09|3133.84|3126.14|3133.75|3126.05|20
1648284090000|2022-03-26 08:41:30|3133.84|3126.14|3133.81|3126.11|3133.84|3126.14|3133.75|3126.05|25
1648284100000|2022-03-26 08:41:40|3133.78|3126.08|3134.62|3126.92|3134.62|3126.92|3133.74|3126.04|25
1648284110000|2022-03-26 08:41:50|3134.63|3126.93|3134.61|3126.91|3134.65|3126.95|3134.61|3126.91|5
1648284120000|2022-03-26 08:42:00|3134.51|3126.81|3134.66|3126.96|3134.66|3126.96|3134.51|3126.81|23
1648284130000|2022-03-26 08:42:10|3134.62|3126.92|3134.6|3126.9|3134.66|3126.96|3134.26|3126.56|22
1648284140000|2022-03-26 08:42:20|3134.62|3126.92|3134.27|3126.57|3134.62|3126.92|3134.27|3126.57|26
1648284150000|2022-03-26 08:42:30|3134.21|3126.51|3134.44|3126.74|3134.46|3126.76|3133.58|3125.88|36
1648284160000|2022-03-26 08:42:40|3134.45|3126.75|3134.82|3127.12|3134.82|3127.12|3134.36|3126.66|17
1648284170000|2022-03-26 08:42:50|3134.84|3127.14|3135.06|3127.36|3135.06|3127.36|3134.78|3127.08|12
1648284180000|2022-03-26 08:43:00|3134.88|3127.18|3134.57|3126.87|3134.88|3127.18|3134.57|3126.87|23
1648284190000|2022-03-26 08:43:10|3134.56|3126.86|3134.04|3126.34|3134.58|3126.88|3134.04|3126.34|16
1648284200000|2022-03-26 08:43:20|3134.02|3126.32|3133.74|3126.04|3134.02|3126.32|3133.62|3125.92|20
1648284210000|2022-03-26 08:43:30|3133.73|3126.03|3132.76|3125.06|3133.73|3126.03|3132.76|3125.06|28
1648284220000|2022-03-26 08:43:40|3132.8|3125.1|3132.73|3125.03|3132.8|3125.1|3132.6|3124.9|18
1648284230000|2022-03-26 08:43:50|3132.69|3124.99|3132.87|3125.17|3132.95|3125.25|3132.69|3124.99|12
1648284240000|2022-03-26 08:44:00|3132.88|3125.18|3133.11|3125.41|3133.27|3125.57|3132.85|3125.15|23
1648284250000|2022-03-26 08:44:10|3133.23|3125.53|3133.35|3125.65|3133.5|3125.8|3133.11|3125.41|20
1648284260000|2022-03-26 08:44:20|3133.31|3125.61|3133.35|3125.65|3133.35|3125.65|3133.28|3125.58|12
1648284270000|2022-03-26 08:44:30|3133.34|3125.64|3132.98|3125.28|3133.35|3125.65|3132.96|3125.26|26
1648284280000|2022-03-26 08:44:40|3132.93|3125.23|3132.9|3125.2|3133.02|3125.32|3132.9|3125.2|25
1648284290000|2022-03-26 08:44:50|3132.86|3125.16|3131.46|3123.76|3132.86|3125.16|3131.46|3123.76|26
1648284300000|2022-03-26 08:45:00|3131.43|3123.73|3131.23|3123.53|3131.44|3123.74|3131.15|3123.45|31
1648284310000|2022-03-26 08:45:10|3131.24|3123.54|3130.74|3123.04|3131.37|3123.67|3130.7|3123|26
1648284320000|2022-03-26 08:45:20|3130.79|3123.09|3130.44|3122.74|3131.03|3123.33|3130.44|3122.74|29
1648284330000|2022-03-26 08:45:30|3130.23|3122.53|3130.05|3122.35|3130.23|3122.53|3129.87|3122.17|24
1648284340000|2022-03-26 08:45:40|3130.12|3122.42|3130.26|3122.56|3130.62|3122.92|3130.12|3122.42|33
1648284350000|2022-03-26 08:45:50|3130.28|3122.58|3130.34|3122.64|3130.38|3122.68|3130.22|3122.52|15
1648284360000|2022-03-26 08:46:00|3130.27|3122.57|3130.08|3122.38|3130.3|3122.6|3129.92|3122.22|19
1648284370000|2022-03-26 08:46:10|3130.07|3122.37|3129.99|3122.29|3130.07|3122.37|3129.92|3122.22|22
1648284380000|2022-03-26 08:46:20|3129.98|3122.28|3130.78|3123.08|3130.8|3123.1|3129.98|3122.28|21
1648284390000|2022-03-26 08:46:30|3130.8|3123.1|3130.53|3122.83|3130.82|3123.12|3130.49|3122.79|25
1648284400000|2022-03-26 08:46:40|3130.57|3122.87|3130.57|3122.87|3130.75|3123.05|3130.53|3122.83|24
1648284410000|2022-03-26 08:46:50|3130.55|3122.85|3130.59|3122.89|3130.61|3122.91|3130.52|3122.82|18
1648284420000|2022-03-26 08:47:00|3130.61|3122.91|3130.34|3122.64|3130.65|3122.95|3130.32|3122.62|27
1648284430000|2022-03-26 08:47:10|3130.33|3122.63|3130.6|3122.9|3130.71|3123.01|3130.33|3122.63|12
1648284440000|2022-03-26 08:47:20|3130.57|3122.87|3130.66|3122.96|3130.72|3123.02|3130.55|3122.85|16
1648284450000|2022-03-26 08:47:30|3130.69|3122.99|3130.8|3123.1|3130.8|3123.1|3130.5|3122.8|16
1648284460000|2022-03-26 08:47:40|3130.77|3123.07|3130.97|3123.27|3131.35|3123.65|3130.77|3123.07|27
1648284470000|2022-03-26 08:47:50|3130.96|3123.26|3131.05|3123.35|3131.13|3123.43|3130.96|3123.26|23
1648284480000|2022-03-26 08:48:00|3131.07|3123.37|3131.11|3123.41|3131.12|3123.42|3131.06|3123.36|6
1648284490000|2022-03-26 08:48:10|3131.12|3123.42|3131.24|3123.54|3131.29|3123.59|3131.08|3123.38|22
1648284500000|2022-03-26 08:48:20|3131.2|3123.5|3132.19|3124.49|3132.33|3124.63|3131.2|3123.5|31
1648284510000|2022-03-26 08:48:30|3132.22|3124.52|3132.15|3124.45|3132.22|3124.52|3132.14|3124.44|12
1648284520000|2022-03-26 08:48:40|3132.16|3124.46|3131.85|3124.15|3132.2|3124.5|3131.83|3124.13|19
1648284530000|2022-03-26 08:48:50|3131.86|3124.16|3132.03|3124.33|3132.11|3124.41|3131.82|3124.12|16
1648284540000|2022-03-26 08:49:00|3132.02|3124.32|3132.15|3124.45|3132.15|3124.45|3132|3124.3|8
1648284550000|2022-03-26 08:49:10|3132.16|3124.46|3132.03|3124.33|3132.34|3124.64|3132.03|3124.33|25
1648284560000|2022-03-26 08:49:20|3132.12|3124.42|3131.79|3124.09|3132.14|3124.44|3131.79|3124.09|26
1648284570000|2022-03-26 08:49:30|3131.78|3124.08|3130.86|3123.16|3131.8|3124.1|3130.86|3123.16|31
1648284580000|2022-03-26 08:49:40|3130.84|3123.14|3130.65|3122.95|3130.9|3123.2|3130.65|3122.95|36
1648284590000|2022-03-26 08:49:50|3130.63|3122.93|3130.81|3123.11|3130.81|3123.11|3130.55|3122.85|29
1648284600000|2022-03-26 08:50:00|3130.8|3123.1|3131.05|3123.35|3131.05|3123.35|3130.8|3123.1|17
1648284610000|2022-03-26 08:50:10|3131.09|3123.39|3130.91|3123.21|3131.09|3123.39|3130.86|3123.16|25
1648284620000|2022-03-26 08:50:20|3130.87|3123.17|3132.03|3124.33|3132.03|3124.33|3130.86|3123.16|20
1648284630000|2022-03-26 08:50:30|3132.05|3124.35|3132.02|3124.32|3132.06|3124.36|3131.92|3124.22|11
1648284640000|2022-03-26 08:50:40|3131.98|3124.28|3131.84|3124.14|3132.03|3124.33|3131.82|3124.12|24
1648284650000|2022-03-26 08:50:50|3131.83|3124.13|3131.35|3123.65|3131.83|3124.13|3131.29|3123.59|16
1648284660000|2022-03-26 08:51:00|3131.36|3123.66|3131.36|3123.66|3131.36|3123.66|3131.36|3123.66|1
1648284670000|2022-03-26 08:51:10|3131.42|3123.72|3131.45|3123.75|3131.45|3123.75|3131.35|3123.65|5
1648284680000|2022-03-26 08:51:20|3131.74|3124.04|3131.98|3124.28|3132.05|3124.35|3131.74|3124.04|20
1648284690000|2022-03-26 08:51:30|3131.97|3124.27|3131.99|3124.29|3132.04|3124.34|3131.85|3124.15|4
1648284700000|2022-03-26 08:51:40|3131.95|3124.25|3131.94|3124.24|3132|3124.3|3131.89|3124.19|9
1648284710000|2022-03-26 08:51:50|3131.85|3124.15|3131.89|3124.19|3132.03|3124.33|3131.85|3124.15|15
1648284720000|2022-03-26 08:52:00|3131.88|3124.18|3132.02|3124.32|3132.03|3124.33|3131.84|3124.14|19
1648284730000|2022-03-26 08:52:10|3131.97|3124.27|3132.02|3124.32|3132.03|3124.33|3131.88|3124.18|12
1648284740000|2022-03-26 08:52:20|3132.03|3124.33|3131.98|3124.28|3132.03|3124.33|3131.86|3124.16|12
1648284750000|2022-03-26 08:52:30|3131.86|3124.16|3132.03|3124.33|3132.03|3124.33|3131.86|3124.16|8
1648284760000|2022-03-26 08:52:40|3132.07|3124.37|3132.03|3124.33|3132.08|3124.38|3131.99|3124.29|8
1648284770000|2022-03-26 08:52:50|3131.96|3124.26|3132.46|3124.76|3132.46|3124.76|3131.96|3124.26|22
1648284780000|2022-03-26 08:53:00|3132.45|3124.75|3132.7|3125|3132.73|3125.03|3132.42|3124.72|19
1648284790000|2022-03-26 08:53:10|3132.71|3125.01|3132.36|3124.66|3132.82|3125.12|3132.28|3124.58|32
1648284800000|2022-03-26 08:53:20|3132.4|3124.7|3132.31|3124.61|3132.4|3124.7|3132.28|3124.58|28
1648284810000|2022-03-26 08:53:30|3132.34|3124.64|3132.22|3124.52|3132.34|3124.64|3132.22|3124.52|24
1648284820000|2022-03-26 08:53:40|3132.23|3124.53|3132.14|3124.44|3132.28|3124.58|3132.14|3124.44|12
1648284830000|2022-03-26 08:53:50|3132.17|3124.47|3131.91|3124.21|3132.18|3124.48|3131.89|3124.19|27
1648284840000|2022-03-26 08:54:00|3132|3124.3|3131.91|3124.21|3132|3124.3|3131.83|3124.13|22
1648284850000|2022-03-26 08:54:10|3131.92|3124.22|3132.01|3124.31|3132.02|3124.32|3131.9|3124.2|19
1648284860000|2022-03-26 08:54:20|3131.97|3124.27|3132.17|3124.47|3132.17|3124.47|3131.94|3124.24|14
1648284870000|2022-03-26 08:54:30|3132.16|3124.46|3131.98|3124.28|3132.16|3124.46|3131.97|3124.27|22
1648284880000|2022-03-26 08:54:40|3132.03|3124.33|3132.15|3124.45|3132.28|3124.58|3132.01|3124.31|24
1648284890000|2022-03-26 08:54:50|3131.99|3124.29|3132.05|3124.35|3132.15|3124.45|3131.99|3124.29|28
1648284900000|2022-03-26 08:55:00|3132.07|3124.37|3131.91|3124.21|3132.07|3124.37|3131.82|3124.12|19
1648284910000|2022-03-26 08:55:10|3131.9|3124.2|3132.21|3124.51|3132.27|3124.57|3131.88|3124.18|18
1648284920000|2022-03-26 08:55:20|3132.23|3124.53|3132.23|3124.53|3132.25|3124.55|3132.17|3124.47|17
1648284930000|2022-03-26 08:55:30|3132.24|3124.54|3132.63|3124.93|3132.78|3125.08|3132.24|3124.54|26
1648284940000|2022-03-26 08:55:40|3132.64|3124.94|3132.69|3124.99|3132.72|3125.02|3132.6|3124.9|20
1648284950000|2022-03-26 08:55:50|3132.74|3125.04|3133.29|3125.59|3133.29|3125.59|3132.66|3124.96|19
1648284960000|2022-03-26 08:56:00|3133.32|3125.62|3133.8|3126.1|3133.83|3126.13|3133.32|3125.62|24
1648284970000|2022-03-26 08:56:10|3133.76|3126.06|3133.77|3126.07|3133.81|3126.11|3133.65|3125.95|26
1648284980000|2022-03-26 08:56:20|3133.75|3126.05|3133.79|3126.09|3133.79|3126.09|3133.72|3126.02|13
1648284990000|2022-03-26 08:56:30|3133.76|3126.06|3133.84|3126.14|3133.84|3126.14|3133.76|3126.06|4
1648285000000|2022-03-26 08:56:40|3133.77|3126.07|3134.11|3126.41|3134.11|3126.41|3133.77|3126.07|13
1648285010000|2022-03-26 08:56:50|3134.71|3127.01|3135.07|3127.37|3135.32|3127.62|3134.7|3127|26
1648285020000|2022-03-26 08:57:00|3135.16|3127.46|3135.29|3127.59|3135.29|3127.59|3134.99|3127.29|26
1648285030000|2022-03-26 08:57:10|3135.24|3127.54|3135.08|3127.38|3135.32|3127.62|3135.05|3127.35|15
1648285040000|2022-03-26 08:57:20|3135.09|3127.39|3135.22|3127.52|3135.4|3127.7|3135.09|3127.39|14
1648285050000|2022-03-26 08:57:30|3135.18|3127.48|3135.48|3127.78|3135.67|3127.97|3135.18|3127.48|22
1648285060000|2022-03-26 08:57:40|3135.49|3127.79|3135.94|3128.24|3136.04|3128.34|3135.47|3127.77|12
1648285070000|2022-03-26 08:57:50|3135.93|3128.23|3135.06|3127.36|3135.93|3128.23|3135.04|3127.34|20
1648285080000|2022-03-26 08:58:00|3134.96|3127.26|3135.02|3127.32|3135.06|3127.36|3134.93|3127.23|34
1648285090000|2022-03-26 08:58:10|3135.01|3127.31|3135.11|3127.41|3135.11|3127.41|3135|3127.3|19
1648285100000|2022-03-26 08:58:20|3135.15|3127.45|3135.34|3127.64|3135.34|3127.64|3135.09|3127.39|14
1648285110000|2022-03-26 08:58:30|3135.35|3127.65|3134.5|3126.8|3135.64|3127.94|3134.5|3126.8|28
1648285120000|2022-03-26 08:58:40|3134.41|3126.71|3134.58|3126.88|3134.71|3127.01|3133.92|3126.22|33
1648285130000|2022-03-26 08:58:50|3134.59|3126.89|3134.55|3126.85|3134.65|3126.95|3134.48|3126.78|19
1648285140000|2022-03-26 08:59:00|3134.57|3126.87|3134.94|3127.24|3134.94|3127.24|3134.57|3126.87|8
1648285150000|2022-03-26 08:59:10|3134.79|3127.09|3134.74|3127.04|3134.8|3127.1|3134.65|3126.95|6
1648285160000|2022-03-26 08:59:20|3135.08|3127.38|3135.03|3127.33|3135.08|3127.38|3134.72|3127.02|17
1648285170000|2022-03-26 08:59:30|3135.05|3127.35|3135.52|3127.82|3135.52|3127.82|3135.04|3127.34|11
1648285180000|2022-03-26 08:59:40|3135.48|3127.78|3135.5|3127.8|3135.5|3127.8|3135.4|3127.7|9
1648285190000|2022-03-26 08:59:50|3135.45|3127.75|3135.5|3127.8|3135.53|3127.83|3135.42|3127.72|14
1648285200000|2022-03-26 09:00:00|3135.74|3128.04|3135.68|3127.98|3135.86|3128.16|3135.65|3127.95|31
1648285210000|2022-03-26 09:00:10|3135.71|3128.01|3135.47|3127.77|3135.71|3128.01|3135.43|3127.73|23
1648285220000|2022-03-26 09:00:20|3135.48|3127.78|3135.47|3127.77|3135.48|3127.78|3135.46|3127.76|8
1648285230000|2022-03-26 09:00:30|3135.44|3127.74|3134.4|3126.7|3135.44|3127.74|3134.4|3126.7|13
1648285240000|2022-03-26 09:00:40|3134.38|3126.68|3134.39|3126.69|3134.59|3126.89|3134.38|3126.68|17
1648285250000|2022-03-26 09:00:50|3134.38|3126.68|3134.31|3126.61|3134.38|3126.68|3134.29|3126.59|19
1648285260000|2022-03-26 09:01:00|3134.3|3126.6|3134.34|3126.64|3134.38|3126.68|3134.29|3126.59|18
1648285270000|2022-03-26 09:01:10|3134.39|3126.69|3134.28|3126.58|3134.39|3126.69|3134.23|3126.53|13
1648285280000|2022-03-26 09:01:20|3134.25|3126.55|3133.64|3125.94|3134.28|3126.58|3133.55|3125.85|30
1648285290000|2022-03-26 09:01:30|3133.61|3125.91|3133.65|3125.95|3133.74|3126.04|3133.42|3125.72|19
1648285300000|2022-03-26 09:01:40|3133.66|3125.96|3133.35|3125.65|3133.69|3125.99|3133.32|3125.62|31
1648285310000|2022-03-26 09:01:50|3133.31|3125.61|3131.89|3124.19|3133.31|3125.61|3131.89|3124.19|31
1648285320000|2022-03-26 09:02:00|3131.95|3124.25|3132.81|3125.11|3132.88|3125.18|3131.95|3124.25|35
1648285330000|2022-03-26 09:02:10|3132.8|3125.1|3132.64|3124.94|3133.25|3125.55|3132.62|3124.92|27
1648285340000|2022-03-26 09:02:20|3132.62|3124.92|3132.6|3124.9|3132.71|3125.01|3132.52|3124.82|31
1648285350000|2022-03-26 09:02:30|3132.54|3124.84|3132.49|3124.79|3132.6|3124.9|3132.46|3124.76|28
1648285360000|2022-03-26 09:02:40|3132.57|3124.87|3132.47|3124.77|3132.59|3124.89|3132.45|3124.75|25
1648285370000|2022-03-26 09:02:50|3132.57|3124.87|3132.26|3124.56|3132.57|3124.87|3132.26|3124.56|21
1648285380000|2022-03-26 09:03:00|3132.21|3124.51|3132.03|3124.33|3132.21|3124.51|3132.03|3124.33|23
1648285390000|2022-03-26 09:03:10|3132.05|3124.35|3132.06|3124.36|3132.1|3124.4|3132.02|3124.32|24
1648285400000|2022-03-26 09:03:20|3132.05|3124.35|3132.03|3124.33|3132.07|3124.37|3132.02|3124.32|17
1648285410000|2022-03-26 09:03:30|3132.05|3124.35|3131.95|3124.25|3132.06|3124.36|3131.94|3124.24|26
1648285420000|2022-03-26 09:03:40|3131.97|3124.27|3132.8|3125.1|3132.81|3125.11|3131.95|3124.25|9
1648285430000|2022-03-26 09:03:50|3132.81|3125.11|3132.83|3125.13|3132.85|3125.15|3132.81|3125.11|8
1648285440000|2022-03-26 09:04:00|3132.82|3125.12|3132.67|3124.97|3132.91|3125.21|3132.67|3124.97|17
1648285450000|2022-03-26 09:04:10|3132.72|3125.02|3132.86|3125.16|3132.86|3125.16|3132.72|3125.02|23
1648285460000|2022-03-26 09:04:20|3132.83|3125.13|3132.83|3125.13|3132.85|3125.15|3132.69|3124.99|19
1648285470000|2022-03-26 09:04:30|3132.82|3125.12|3132.04|3124.34|3132.82|3125.12|3131.97|3124.27|22
1648285480000|2022-03-26 09:04:40|3132.01|3124.31|3131.82|3124.12|3132.04|3124.34|3131.65|3123.95|28
1648285490000|2022-03-26 09:04:50|3131.85|3124.15|3131.76|3124.06|3131.85|3124.15|3131.74|3124.04|20
1648285500000|2022-03-26 09:05:00|3131.75|3124.05|3131.73|3124.03|3131.78|3124.08|3131.69|3123.99|22
1648285510000|2022-03-26 09:05:10|3131.62|3123.92|3131.53|3123.83|3131.62|3123.92|3131.11|3123.41|27
1648285520000|2022-03-26 09:05:20|3131.52|3123.82|3131.4|3123.7|3131.58|3123.88|3131.36|3123.66|32
1648285530000|2022-03-26 09:05:30|3131.36|3123.66|3131.48|3123.78|3131.5|3123.8|3131.24|3123.54|27
1648285540000|2022-03-26 09:05:40|3131.46|3123.76|3131.5|3123.8|3131.51|3123.81|3131.25|3123.55|23
1648285550000|2022-03-26 09:05:50|3131.54|3123.84|3130.98|3123.28|3131.54|3123.84|3130.98|3123.28|30
1648285560000|2022-03-26 09:06:00|3130.62|3122.92|3130.69|3122.99|3130.89|3123.19|3130.41|3122.71|28
1648285570000|2022-03-26 09:06:10|3130.48|3122.78|3129.95|3122.25|3130.48|3122.78|3129.95|3122.25|34
1648285580000|2022-03-26 09:06:20|3129.96|3122.26|3130.02|3122.32|3130.04|3122.34|3129.9|3122.2|14
1648285590000|2022-03-26 09:06:30|3130.03|3122.33|3130.47|3122.77|3130.47|3122.77|3130.03|3122.33|25
1648285600000|2022-03-26 09:06:40|3130.53|3122.83|3130.53|3122.83|3130.58|3122.88|3130.35|3122.65|24
1648285610000|2022-03-26 09:06:50|3130.55|3122.85|3131.26|3123.56|3131.26|3123.56|3130.53|3122.83|21
1648285620000|2022-03-26 09:07:00|3131.2|3123.5|3131.2|3123.5|3131.21|3123.51|3131.14|3123.44|20
1648285630000|2022-03-26 09:07:10|3131.19|3123.49|3131.03|3123.33|3131.19|3123.49|3131.03|3123.33|5
1648285640000|2022-03-26 09:07:20|3131.05|3123.35|3131.03|3123.33|3131.05|3123.35|3131.01|3123.31|15
1648285650000|2022-03-26 09:07:30|3131.01|3123.31|3130.51|3122.81|3131.02|3123.32|3130.51|3122.81|25
1648285660000|2022-03-26 09:07:40|3130.52|3122.82|3130.53|3122.83|3130.54|3122.84|3130.51|3122.81|4
1648285670000|2022-03-26 09:07:50|3130.52|3122.82|3130.5|3122.8|3130.52|3122.82|3130.5|3122.8|2
1648285680000|2022-03-26 09:08:00|3130.48|3122.78|3130.8|3123.1|3130.83|3123.13|3130.48|3122.78|21
1648285690000|2022-03-26 09:08:10|3130.77|3123.07|3131.06|3123.36|3131.06|3123.36|3130.77|3123.07|13
1648285700000|2022-03-26 09:08:20|3131.02|3123.32|3131.03|3123.33|3131.06|3123.36|3131.01|3123.31|7
1648285710000|2022-03-26 09:08:30|3131.01|3123.31|3131.94|3124.24|3131.94|3124.24|3131.01|3123.31|24
1648285720000|2022-03-26 09:08:40|3131.95|3124.25|3131.93|3124.23|3131.98|3124.28|3131.89|3124.19|14
1648285730000|2022-03-26 09:08:50|3131.88|3124.18|3131.99|3124.29|3131.99|3124.29|3131.88|3124.18|22
1648285740000|2022-03-26 09:09:00|3131.9|3124.2|3131.45|3123.75|3131.9|3124.2|3131.41|3123.71|31
1648285750000|2022-03-26 09:09:10|3131.47|3123.77|3131.44|3123.74|3131.49|3123.79|3131.42|3123.72|23
1648285760000|2022-03-26 09:09:20|3131.47|3123.77|3131.45|3123.75|3131.48|3123.78|3131.42|3123.72|17
1648285770000|2022-03-26 09:09:30|3131.59|3123.89|3131.61|3123.91|3131.82|3124.12|3131.53|3123.83|15
1648285780000|2022-03-26 09:09:40|3131.58|3123.88|3131.54|3123.84|3131.85|3124.15|3131.47|3123.77|25
1648285790000|2022-03-26 09:09:50|3131.53|3123.83|3131.29|3123.59|3131.53|3123.83|3131.16|3123.46|20
1648285800000|2022-03-26 09:10:00|3131.35|3123.65|3131.49|3123.79|3131.6|3123.9|3131.31|3123.61|22
1648285810000|2022-03-26 09:10:10|3131.48|3123.78|3131.07|3123.37|3131.49|3123.79|3131.06|3123.36|13
1648285820000|2022-03-26 09:10:20|3131.08|3123.38|3130.4|3122.7|3131.08|3123.38|3130.4|3122.7|19
1648285830000|2022-03-26 09:10:30|3130.42|3122.72|3130.69|3122.99|3130.92|3123.22|3130.42|3122.72|28
1648285840000|2022-03-26 09:10:40|3130.68|3122.98|3130.15|3122.45|3130.71|3123.01|3130.08|3122.38|24
1648285850000|2022-03-26 09:10:50|3130.17|3122.47|3130.33|3122.63|3130.33|3122.63|3130.14|3122.44|15
1648285860000|2022-03-26 09:11:00|3130.25|3122.55|3130.05|3122.35|3130.25|3122.55|3130.05|3122.35|3
1648285870000|2022-03-26 09:11:10|3130.04|3122.34|3130.13|3122.43|3130.17|3122.47|3130.04|3122.34|14
1648285880000|2022-03-26 09:11:20|3130.04|3122.34|3129.01|3121.31|3130.04|3122.34|3128.91|3121.21|20
1648285890000|2022-03-26 09:11:30|3129.05|3121.35|3129.09|3121.39|3129.36|3121.66|3129.02|3121.32|24
1648285900000|2022-03-26 09:11:40|3128.59|3120.89|3128.6|3120.9|3128.63|3120.93|3128.56|3120.86|22
1648285910000|2022-03-26 09:11:50|3128.61|3120.91|3128.59|3120.89|3128.63|3120.93|3128.57|3120.87|12
1648285920000|2022-03-26 09:12:00|3128.56|3120.86|3129.06|3121.36|3129.08|3121.38|3128.43|3120.73|18
1648285930000|2022-03-26 09:12:10|3129|3121.3|3129.31|3121.61|3129.32|3121.62|3129|3121.3|25
1648285940000|2022-03-26 09:12:20|3129.32|3121.62|3129.57|3121.87|3129.57|3121.87|3129.29|3121.59|28
1648285950000|2022-03-26 09:12:30|3129.56|3121.86|3129.21|3121.51|3129.57|3121.87|3129.21|3121.51|23
1648285960000|2022-03-26 09:12:40|3129.26|3121.56|3129.09|3121.39|3129.26|3121.56|3129.08|3121.38|26
1648285970000|2022-03-26 09:12:50|3129.08|3121.38|3129.37|3121.67|3129.4|3121.7|3129.08|3121.38|19
1648285980000|2022-03-26 09:13:00|3129.36|3121.66|3129.34|3121.64|3129.55|3121.85|3129.34|3121.64|22
1648285990000|2022-03-26 09:13:10|3129.35|3121.65|3129.33|3121.63|3129.41|3121.71|3129.32|3121.62|22
1648286000000|2022-03-26 09:13:20|3129.36|3121.66|3129.59|3121.89|3129.59|3121.89|3129.31|3121.61|29
1648286010000|2022-03-26 09:13:30|3129.57|3121.87|3129.32|3121.62|3129.68|3121.98|3129.28|3121.58|23
1648286020000|2022-03-26 09:13:40|3129.33|3121.63|3128.38|3120.68|3129.39|3121.69|3128.38|3120.68|24
1648286030000|2022-03-26 09:13:50|3128.39|3120.69|3128.4|3120.7|3128.59|3120.89|3128.37|3120.67|20
1648286040000|2022-03-26 09:14:00|3128.39|3120.69|3128.32|3120.62|3128.39|3120.69|3127.71|3120.01|33
1648286050000|2022-03-26 09:14:10|3128.33|3120.63|3128.45|3120.75|3128.53|3120.83|3128.33|3120.63|30
1648286060000|2022-03-26 09:14:20|3128.41|3120.71|3128.62|3120.92|3128.65|3120.95|3128.34|3120.64|33
1648286070000|2022-03-26 09:14:30|3128.59|3120.89|3128.46|3120.76|3128.59|3120.89|3128.31|3120.61|25
1648286080000|2022-03-26 09:14:40|3128.48|3120.78|3128.52|3120.82|3128.52|3120.82|3128.43|3120.73|19
1648286090000|2022-03-26 09:14:50|3128.54|3120.84|3128.01|3120.31|3128.54|3120.84|3127.99|3120.29|26
1648286100000|2022-03-26 09:15:00|3128.05|3120.35|3128.7|3121|3128.71|3121.01|3127.92|3120.22|33
1648286110000|2022-03-26 09:15:10|3128.67|3120.97|3128.23|3120.53|3128.76|3121.06|3128.19|3120.49|29
1648286120000|2022-03-26 09:15:20|3128.2|3120.5|3128.21|3120.51|3128.36|3120.66|3128.15|3120.45|27
1648286130000|2022-03-26 09:15:30|3128.19|3120.49|3128.17|3120.47|3128.24|3120.54|3128.16|3120.46|14
1648286140000|2022-03-26 09:15:40|3128.24|3120.54|3128.25|3120.55|3128.26|3120.56|3128.15|3120.45|27
1648286150000|2022-03-26 09:15:50|3128.24|3120.54|3128.17|3120.47|3128.26|3120.56|3128.15|3120.45|26
1648286160000|2022-03-26 09:16:00|3128.16|3120.46|3127.83|3120.13|3128.3|3120.6|3127.83|3120.13|25
1648286170000|2022-03-26 09:16:10|3127.82|3120.12|3128.15|3120.45|3128.21|3120.51|3127.46|3119.76|20
1648286180000|2022-03-26 09:16:20|3128.1|3120.4|3128.13|3120.43|3128.2|3120.5|3128.01|3120.31|25
1648286190000|2022-03-26 09:16:30|3128.21|3120.51|3128.06|3120.36|3128.21|3120.51|3127.91|3120.21|14
1648286200000|2022-03-26 09:16:40|3128.07|3120.37|3127.99|3120.29|3128.09|3120.39|3127.92|3120.22|13
1648286210000|2022-03-26 09:16:50|3128.02|3120.32|3127.99|3120.29|3128.02|3120.32|3127.95|3120.25|8
1648286220000|2022-03-26 09:17:00|3127.96|3120.26|3128.52|3120.82|3128.65|3120.95|3127.93|3120.23|20
1648286230000|2022-03-26 09:17:10|3128.53|3120.83|3128.46|3120.76|3128.6|3120.9|3128.46|3120.76|22
1648286240000|2022-03-26 09:17:20|3128.48|3120.78|3128.45|3120.75|3128.48|3120.78|3128.36|3120.66|22
1648286250000|2022-03-26 09:17:30|3128.48|3120.78|3128.43|3120.73|3128.53|3120.83|3128.43|3120.73|7
1648286260000|2022-03-26 09:17:40|3128.44|3120.74|3128.57|3120.87|3128.62|3120.92|3128.44|3120.74|21
1648286270000|2022-03-26 09:17:50|3128.55|3120.85|3128.52|3120.82|3128.63|3120.93|3128.45|3120.75|26
1648286280000|2022-03-26 09:18:00|3128.54|3120.84|3128.91|3121.21|3128.95|3121.25|3128.45|3120.75|26
1648286290000|2022-03-26 09:18:10|3128.95|3121.25|3129.4|3121.7|3129.53|3121.83|3128.91|3121.21|29
1648286300000|2022-03-26 09:18:20|3129.41|3121.71|3129.51|3121.81|3129.55|3121.85|3129.41|3121.71|22
1648286310000|2022-03-26 09:18:30|3129.56|3121.86|3130.52|3122.82|3130.52|3122.82|3129.51|3121.81|30
1648286320000|2022-03-26 09:18:40|3130.53|3122.83|3130.43|3122.73|3130.53|3122.83|3130.35|3122.65|19
1648286330000|2022-03-26 09:18:50|3130.7|3123|3130.22|3122.52|3130.74|3123.04|3130.14|3122.44|26
1648286340000|2022-03-26 09:19:00|3130.21|3122.51|3130.19|3122.49|3130.27|3122.57|3130.12|3122.42|25
1648286350000|2022-03-26 09:19:10|3130.2|3122.5|3129.41|3121.71|3130.23|3122.53|3129.38|3121.68|21
1648286360000|2022-03-26 09:19:20|3129.48|3121.78|3129.5|3121.8|3129.56|3121.86|3129.45|3121.75|26
1648286370000|2022-03-26 09:19:30|3129.51|3121.81|3129.76|3122.06|3130.14|3122.44|3129.51|3121.81|25
1648286380000|2022-03-26 09:19:40|3129.8|3122.1|3130.08|3122.38|3130.08|3122.38|3129.79|3122.09|9
1648286390000|2022-03-26 09:19:50|3130.01|3122.31|3129.96|3122.26|3130.15|3122.45|3129.96|3122.26|17
1648286400000|2022-03-26 09:20:00|3129.98|3122.28|3129.5|3121.8|3130.02|3122.32|3129.49|3121.79|32
1648286410000|2022-03-26 09:20:10|3129.51|3121.81|3129.45|3121.75|3129.61|3121.91|3129.44|3121.74|26
1648286420000|2022-03-26 09:20:20|3129.46|3121.76|3128.91|3121.21|3129.48|3121.78|3128.91|3121.21|24
1648286430000|2022-03-26 09:20:30|3128.86|3121.16|3128.8|3121.1|3128.91|3121.21|3128.71|3121.01|19
1648286440000|2022-03-26 09:20:40|3128.79|3121.09|3128.87|3121.17|3128.87|3121.17|3128.79|3121.09|10
1648286450000|2022-03-26 09:20:50|3128.85|3121.15|3129.05|3121.35|3129.11|3121.41|3128.85|3121.15|19
1648286460000|2022-03-26 09:21:00|3129.06|3121.36|3129.02|3121.32|3129.06|3121.36|3128.97|3121.27|13
1648286470000|2022-03-26 09:21:10|3129.05|3121.35|3129.05|3121.35|3129.08|3121.38|3129.01|3121.31|11
1648286480000|2022-03-26 09:21:20|3129.04|3121.34|3129.02|3121.32|3129.05|3121.35|3128.86|3121.16|20
1648286490000|2022-03-26 09:21:30|3128.99|3121.29|3129.29|3121.59|3129.29|3121.59|3128.94|3121.24|13
1648286500000|2022-03-26 09:21:40|3129.32|3121.62|3129.43|3121.73|3129.43|3121.73|3129.22|3121.52|28
1648286510000|2022-03-26 09:21:50|3129.38|3121.68|3129.24|3121.54|3129.44|3121.74|3129.21|3121.51|24
1648286520000|2022-03-26 09:22:00|3129.25|3121.55|3129.23|3121.53|3129.48|3121.78|3129.2|3121.5|23
1648286530000|2022-03-26 09:22:10|3129.2|3121.5|3129.6|3121.9|3129.6|3121.9|3129.2|3121.5|28
1648286540000|2022-03-26 09:22:20|3129.45|3121.75|3129.39|3121.69|3129.49|3121.79|3129.25|3121.55|26
1648286550000|2022-03-26 09:22:30|3129.38|3121.68|3129.62|3121.92|3129.65|3121.95|3129.25|3121.55|26
1648286560000|2022-03-26 09:22:40|3129.49|3121.79|3129.79|3122.09|3129.99|3122.29|3129.49|3121.79|29
1648286570000|2022-03-26 09:22:50|3129.82|3122.12|3129.77|3122.07|3129.85|3122.15|3129.73|3122.03|32
1648286580000|2022-03-26 09:23:00|3129.78|3122.08|3129.82|3122.12|3129.83|3122.13|3129.76|3122.06|21
1648286590000|2022-03-26 09:23:10|3129.8|3122.1|3129.84|3122.14|3129.84|3122.14|3129.77|3122.07|20
1648286600000|2022-03-26 09:23:20|3129.85|3122.15|3129.87|3122.17|3130|3122.3|3129.83|3122.13|17
1648286610000|2022-03-26 09:23:30|3129.89|3122.19|3130.06|3122.36|3130.09|3122.39|3129.87|3122.17|18
1648286620000|2022-03-26 09:23:40|3129.98|3122.28|3130.07|3122.37|3130.07|3122.37|3129.98|3122.28|2
1648286630000|2022-03-26 09:23:50|3130.08|3122.38|3130.25|3122.55|3130.25|3122.55|3130|3122.3|6
1648286640000|2022-03-26 09:24:00|3130.15|3122.45|3130.25|3122.55|3130.34|3122.64|3130.14|3122.44|23
1648286650000|2022-03-26 09:24:10|3130.21|3122.51|3130.18|3122.48|3130.35|3122.65|3130.13|3122.43|35
1648286660000|2022-03-26 09:24:20|3130.19|3122.49|3130.33|3122.63|3130.4|3122.7|3130.19|3122.49|30
1648286670000|2022-03-26 09:24:30|3130.38|3122.68|3130.39|3122.69|3130.41|3122.71|3130.27|3122.57|13
1648286680000|2022-03-26 09:24:40|3130.37|3122.67|3130.5|3122.8|3130.59|3122.89|3130.37|3122.67|12
1648286690000|2022-03-26 09:24:50|3130.41|3122.71|3130.49|3122.79|3130.5|3122.8|3130.41|3122.71|3
1648286700000|2022-03-26 09:25:00|3130.5|3122.8|3130.5|3122.8|3130.54|3122.84|3130.42|3122.72|5
1648286710000|2022-03-26 09:25:10|3130.53|3122.83|3130.53|3122.83|3130.53|3122.83|3130.51|3122.81|3
1648286720000|2022-03-26 09:25:20|3130.57|3122.87|3130.23|3122.53|3130.57|3122.87|3130.21|3122.51|25
1648286730000|2022-03-26 09:25:30|3130.14|3122.44|3129.55|3121.85|3130.14|3122.44|3129.55|3121.85|26
1648286740000|2022-03-26 09:25:40|3129.59|3121.89|3129.1|3121.4|3129.59|3121.89|3129.08|3121.38|31
1648286750000|2022-03-26 09:25:50|3129.09|3121.39|3129.11|3121.41|3129.12|3121.42|3129.09|3121.39|10
1648286760000|2022-03-26 09:26:00|3129.15|3121.45|3129.3|3121.6|3129.36|3121.66|3129.15|3121.45|14
1648286770000|2022-03-26 09:26:10|3129.33|3121.63|3129.28|3121.58|3129.33|3121.63|3129.21|3121.51|10
1648286780000|2022-03-26 09:26:20|3129.3|3121.6|3129.25|3121.55|3129.3|3121.6|3129.22|3121.52|12
1648286790000|2022-03-26 09:26:30|3129.23|3121.53|3129.17|3121.47|3129.25|3121.55|3129.14|3121.44|9
1648286800000|2022-03-26 09:26:40|3129.29|3121.59|3129.22|3121.52|3129.29|3121.59|3129.14|3121.44|22
1648286810000|2022-03-26 09:26:50|3129.3|3121.6|3129.24|3121.54|3129.46|3121.76|3129.16|3121.46|21
1648286820000|2022-03-26 09:27:00|3129.23|3121.53|3129.24|3121.54|3129.46|3121.76|3129.23|3121.53|30
1648286830000|2022-03-26 09:27:10|3129.26|3121.56|3129.37|3121.67|3129.45|3121.75|3129.25|3121.55|27
1648286840000|2022-03-26 09:27:20|3129.31|3121.61|3129.33|3121.63|3129.34|3121.64|3129.16|3121.46|15
1648286850000|2022-03-26 09:27:30|3129.4|3121.7|3129.37|3121.67|3129.42|3121.72|3129.26|3121.56|23
1648286860000|2022-03-26 09:27:40|3129.36|3121.66|3129.39|3121.69|3129.41|3121.71|3129.29|3121.59|11
1648286870000|2022-03-26 09:27:50|3129.41|3121.71|3129.41|3121.71|3129.41|3121.71|3129.41|3121.71|1
1648286880000|2022-03-26 09:28:00|3129.4|3121.7|3129.02|3121.32|3129.4|3121.7|3128.96|3121.26|33
1648286890000|2022-03-26 09:28:10|3128.95|3121.25|3128.16|3120.46|3129.04|3121.34|3128.15|3120.45|33
1648286900000|2022-03-26 09:28:20|3128.2|3120.5|3128.86|3121.16|3128.88|3121.18|3128.2|3120.5|24
1648286910000|2022-03-26 09:28:30|3128.82|3121.12|3128.85|3121.15|3128.86|3121.16|3128.77|3121.07|19
1648286920000|2022-03-26 09:28:40|3128.79|3121.09|3128.76|3121.06|3128.88|3121.18|3128.73|3121.03|17
1648286930000|2022-03-26 09:28:50|3128.77|3121.07|3128.77|3121.07|3128.77|3121.07|3128.69|3120.99|9
1648286940000|2022-03-26 09:29:00|3128.76|3121.06|3128.76|3121.06|3128.77|3121.07|3128.74|3121.04|7
1648286950000|2022-03-26 09:29:10|3128.75|3121.05|3128.69|3120.99|3128.86|3121.16|3128.69|3120.99|21
1648286960000|2022-03-26 09:29:20|3128.62|3120.92|3128.53|3120.83|3128.62|3120.92|3128.48|3120.78|22
1648286970000|2022-03-26 09:29:30|3128.54|3120.84|3128.49|3120.79|3128.6|3120.9|3128.47|3120.77|17
1648286980000|2022-03-26 09:29:40|3128.47|3120.77|3127.67|3119.97|3128.49|3120.79|3127.5|3119.8|24
1648286990000|2022-03-26 09:29:50|3127.68|3119.98|3127.76|3120.06|3127.96|3120.26|3127.57|3119.87|26
1648287000000|2022-03-26 09:30:00|3127.81|3120.11|3127.02|3119.32|3127.81|3120.11|3126.99|3119.29|22
1648287010000|2022-03-26 09:30:10|3127.03|3119.33|3127.49|3119.79|3127.61|3119.91|3127.03|3119.33|13
1648287020000|2022-03-26 09:30:20|3127.52|3119.82|3128.45|3120.75|3128.48|3120.78|3127.52|3119.82|17
1648287030000|2022-03-26 09:30:30|3128.43|3120.73|3128.5|3120.8|3128.51|3120.81|3128.4|3120.7|23
1648287040000|2022-03-26 09:30:40|3128.52|3120.82|3128.85|3121.15|3128.85|3121.15|3128.52|3120.82|8
1648287050000|2022-03-26 09:30:50|3128.84|3121.14|3128.79|3121.09|3128.84|3121.14|3128.78|3121.08|16
1648287060000|2022-03-26 09:31:00|3128.8|3121.1|3128.8|3121.1|3128.82|3121.12|3128.76|3121.06|20
1648287070000|2022-03-26 09:31:10|3128.83|3121.13|3129.37|3121.67|3129.46|3121.76|3128.8|3121.1|23
1648287080000|2022-03-26 09:31:20|3129.33|3121.63|3129.62|3121.92|3129.64|3121.94|3129.33|3121.63|19
1648287090000|2022-03-26 09:31:30|3129.63|3121.93|3129.62|3121.92|3129.69|3121.99|3129.62|3121.92|13
1648287100000|2022-03-26 09:31:40|3129.68|3121.98|3129.83|3122.13|3129.83|3122.13|3129.61|3121.91|25
1648287110000|2022-03-26 09:31:50|3129.84|3122.14|3129.75|3122.05|3129.84|3122.14|3129.73|3122.03|24
1648287120000|2022-03-26 09:32:00|3129.77|3122.07|3129.91|3122.21|3129.91|3122.21|3129.77|3122.07|18
1648287130000|2022-03-26 09:32:10|3129.92|3122.22|3129.94|3122.24|3129.99|3122.29|3129.92|3122.22|14
1648287140000|2022-03-26 09:32:20|3129.95|3122.25|3130.29|3122.59|3130.31|3122.61|3129.91|3122.21|26
1648287150000|2022-03-26 09:32:30|3130.3|3122.6|3130.55|3122.85|3130.57|3122.87|3130.26|3122.56|12
1648287160000|2022-03-26 09:32:40|3130.58|3122.88|3130.08|3122.38|3130.58|3122.88|3130.08|3122.38|29
1648287170000|2022-03-26 09:32:50|3130.09|3122.39|3130.09|3122.39|3130.11|3122.41|3130.08|3122.38|20
1648287180000|2022-03-26 09:33:00|3130.08|3122.38|3129.82|3122.12|3130.21|3122.51|3129.82|3122.12|24
1648287190000|2022-03-26 09:33:10|3129.83|3122.13|3129.25|3121.55|3129.83|3122.13|3129.23|3121.53|34
1648287200000|2022-03-26 09:33:20|3129.23|3121.53|3129.29|3121.59|3129.38|3121.68|3129.17|3121.47|26
1648287210000|2022-03-26 09:33:30|3129.3|3121.6|3129.5|3121.8|3129.72|3122.02|3129.3|3121.6|26
1648287220000|2022-03-26 09:33:40|3129.44|3121.74|3129.4|3121.7|3129.56|3121.86|3129.35|3121.65|29
1648287230000|2022-03-26 09:33:50|3129.39|3121.69|3129.33|3121.63|3129.43|3121.73|3129.29|3121.59|23
1648287240000|2022-03-26 09:34:00|3129.32|3121.62|3129.33|3121.63|3129.37|3121.67|3128.84|3121.14|26
1648287250000|2022-03-26 09:34:10|3129.34|3121.64|3129.06|3121.36|3129.35|3121.65|3129.04|3121.34|11
1648287260000|2022-03-26 09:34:20|3129.08|3121.38|3129.18|3121.48|3129.18|3121.48|3128.94|3121.24|32
1648287270000|2022-03-26 09:34:30|3129.19|3121.49|3129.34|3121.64|3129.34|3121.64|3129|3121.3|26
1648287280000|2022-03-26 09:34:40|3129.38|3121.68|3129.61|3121.91|3129.72|3122.02|3129.37|3121.67|25
1648287290000|2022-03-26 09:34:50|3129.63|3121.93|3129.63|3121.93|3129.67|3121.97|3129.58|3121.88|25
1648287300000|2022-03-26 09:35:00|3129.6|3121.9|3129.58|3121.88|3129.69|3121.99|3129.55|3121.85|28
1648287310000|2022-03-26 09:35:10|3129.63|3121.93|3129.64|3121.94|3129.65|3121.95|3129.58|3121.88|21
1648287320000|2022-03-26 09:35:20|3129.6|3121.9|3129.41|3121.71|3129.66|3121.96|3129.26|3121.56|25
1648287330000|2022-03-26 09:35:30|3129.43|3121.73|3129.41|3121.71|3129.43|3121.73|3129.41|3121.71|5
1648287340000|2022-03-26 09:35:40|3129.37|3121.67|3129.42|3121.72|3129.42|3121.72|3129.35|3121.65|8
1648287350000|2022-03-26 09:35:50|3129.44|3121.74|3129.54|3121.84|3129.56|3121.86|3129.42|3121.72|20
1648287360000|2022-03-26 09:36:00|3129.56|3121.86|3129.61|3121.91|3129.63|3121.93|3129.53|3121.83|28
1648287370000|2022-03-26 09:36:10|3129.62|3121.92|3129.72|3122.02|3129.8|3122.1|3129.62|3121.92|29
1648287380000|2022-03-26 09:36:20|3129.74|3122.04|3129.73|3122.03|3129.76|3122.06|3129.7|3122|25
1648287390000|2022-03-26 09:36:30|3129.7|3122|3129.74|3122.04|3129.75|3122.05|3129.66|3121.96|24
1648287400000|2022-03-26 09:36:40|3129.72|3122.02|3129.69|3121.99|3129.88|3122.18|3129.62|3121.92|25
1648287410000|2022-03-26 09:36:50|3129.71|3122.01|3129.8|3122.1|3129.8|3122.1|3129.54|3121.84|29
1648287420000|2022-03-26 09:37:00|3129.77|3122.07|3129.95|3122.25|3129.97|3122.27|3129.72|3122.02|20
1648287430000|2022-03-26 09:37:10|3129.92|3122.22|3130.2|3122.5|3130.22|3122.52|3129.82|3122.12|26
1648287440000|2022-03-26 09:37:20|3130.22|3122.52|3130.43|3122.73|3130.44|3122.74|3130.2|3122.5|22
1648287450000|2022-03-26 09:37:30|3130.44|3122.74|3130.77|3123.07|3130.77|3123.07|3130.39|3122.69|17
1648287460000|2022-03-26 09:37:40|3130.79|3123.09|3130.9|3123.2|3130.98|3123.28|3130.74|3123.04|27
1648287470000|2022-03-26 09:37:50|3130.86|3123.16|3131.09|3123.39|3131.09|3123.39|3130.86|3123.16|14
1648287480000|2022-03-26 09:38:00|3131.06|3123.36|3130.55|3122.85|3131.09|3123.39|3130.55|3122.85|21
1648287490000|2022-03-26 09:38:10|3130.53|3122.83|3130.62|3122.92|3130.63|3122.93|3130.43|3122.73|32
1648287500000|2022-03-26 09:38:20|3130.63|3122.93|3130.48|3122.78|3130.67|3122.97|3130.48|3122.78|20
1648287510000|2022-03-26 09:38:30|3130.47|3122.77|3130.48|3122.78|3130.57|3122.87|3130.39|3122.69|27
1648287520000|2022-03-26 09:38:40|3130.43|3122.73|3130.19|3122.49|3130.43|3122.73|3130.14|3122.44|22
1648287530000|2022-03-26 09:38:50|3130.18|3122.48|3129.94|3122.24|3130.18|3122.48|3129.88|3122.18|22
1648287540000|2022-03-26 09:39:00|3129.95|3122.25|3129.97|3122.27|3130.03|3122.33|3129.94|3122.24|15
1648287550000|2022-03-26 09:39:10|3129.98|3122.28|3130.25|3122.55|3130.25|3122.55|3129.92|3122.22|13
1648287560000|2022-03-26 09:39:20|3130.34|3122.64|3130.75|3123.05|3130.76|3123.06|3130.32|3122.62|31
1648287570000|2022-03-26 09:39:30|3130.76|3123.06|3131.13|3123.43|3131.27|3123.57|3130.66|3122.96|19
1648287580000|2022-03-26 09:39:40|3131.12|3123.42|3131.08|3123.38|3131.39|3123.69|3131.04|3123.34|9
1648287590000|2022-03-26 09:39:50|3131.09|3123.39|3131.23|3123.53|3131.23|3123.53|3131.09|3123.39|14
1648287600000|2022-03-26 09:40:00|3131.24|3123.54|3131.22|3123.52|3131.78|3124.08|3131.14|3123.44|33
1648287610000|2022-03-26 09:40:10|3131.02|3123.32|3130.95|3123.25|3131.03|3123.33|3130.88|3123.18|32
1648287620000|2022-03-26 09:40:20|3130.98|3123.28|3130.82|3123.12|3131.03|3123.33|3130.82|3123.12|26
1648287630000|2022-03-26 09:40:30|3130.83|3123.13|3130.82|3123.12|3130.88|3123.18|3130.79|3123.09|19
1648287640000|2022-03-26 09:40:40|3130.84|3123.14|3131.24|3123.54|3131.24|3123.54|3130.77|3123.07|21
1648287650000|2022-03-26 09:40:50|3131.23|3123.53|3131.03|3123.33|3131.32|3123.62|3131.01|3123.31|23
1648287660000|2022-03-26 09:41:00|3131.05|3123.35|3131.05|3123.35|3131.07|3123.37|3131|3123.3|34
1648287670000|2022-03-26 09:41:10|3131.08|3123.38|3131.11|3123.41|3131.14|3123.44|3130.92|3123.22|27
1648287680000|2022-03-26 09:41:20|3131.07|3123.37|3130.4|3122.7|3131.26|3123.56|3130.39|3122.69|34
1648287690000|2022-03-26 09:41:30|3130.37|3122.67|3130.05|3122.35|3130.47|3122.77|3130.05|3122.35|33
1648287700000|2022-03-26 09:41:40|3129.91|3122.21|3129.31|3121.61|3129.99|3122.29|3129.31|3121.61|18
1648287710000|2022-03-26 09:41:50|3129.34|3121.64|3129.32|3121.62|3129.34|3121.64|3129.26|3121.56|9
1648287720000|2022-03-26 09:42:00|3129.31|3121.61|3128.42|3120.72|3129.31|3121.61|3128.42|3120.72|18
1648287730000|2022-03-26 09:42:10|3128.43|3120.73|3127.67|3119.97|3128.57|3120.87|3127.64|3119.94|36
1648287740000|2022-03-26 09:42:20|3127.66|3119.96|3127.31|3119.61|3127.66|3119.96|3127.21|3119.51|31
1648287750000|2022-03-26 09:42:30|3127.33|3119.63|3126.88|3119.18|3127.37|3119.67|3126.79|3119.09|27
1648287760000|2022-03-26 09:42:40|3126.87|3119.17|3126.87|3119.17|3126.92|3119.22|3126.84|3119.14|27
1648287770000|2022-03-26 09:42:50|3126.85|3119.15|3126.95|3119.25|3126.97|3119.27|3126.85|3119.15|21
1648287780000|2022-03-26 09:43:00|3126.92|3119.22|3127.1|3119.4|3127.1|3119.4|3126.89|3119.19|20
1648287790000|2022-03-26 09:43:10|3127.16|3119.46|3127.08|3119.38|3127.21|3119.51|3127.08|3119.38|19
1648287800000|2022-03-26 09:43:20|3127.1|3119.4|3127.1|3119.4|3127.14|3119.44|3127.04|3119.34|19
1648287810000|2022-03-26 09:43:30|3127.11|3119.41|3127.08|3119.38|3127.13|3119.43|3127.04|3119.34|21
1648287820000|2022-03-26 09:43:40|3127.07|3119.37|3127|3119.3|3127.11|3119.41|3127|3119.3|15
1648287830000|2022-03-26 09:43:50|3127.07|3119.37|3127.29|3119.59|3127.32|3119.62|3127.07|3119.37|13
1648287840000|2022-03-26 09:44:00|3127.07|3119.37|3127.02|3119.32|3127.1|3119.4|3127|3119.3|26
1648287850000|2022-03-26 09:44:10|3127.03|3119.33|3126.92|3119.22|3127.06|3119.36|3126.77|3119.07|24
1648287860000|2022-03-26 09:44:20|3126.81|3119.11|3126.66|3118.96|3126.91|3119.21|3126.65|3118.95|20
1648287870000|2022-03-26 09:44:30|3126.67|3118.97|3126.79|3119.09|3126.81|3119.11|3126.64|3118.94|23
1648287880000|2022-03-26 09:44:40|3126.81|3119.11|3126.57|3118.87|3126.81|3119.11|3126.57|3118.87|5
1648287890000|2022-03-26 09:44:50|3126.49|3118.79|3125.93|3118.23|3126.5|3118.8|3125.93|3118.23|20
1648287900000|2022-03-26 09:45:00|3125.88|3118.18|3125.66|3117.96|3125.88|3118.18|3125.66|3117.96|27
1648287910000|2022-03-26 09:45:10|3125.67|3117.97|3125.68|3117.98|3125.68|3117.98|3125.67|3117.97|6
1648287920000|2022-03-26 09:45:20|3125.82|3118.12|3126.12|3118.42|3126.12|3118.42|3125.81|3118.11|22
1648287930000|2022-03-26 09:45:30|3126.2|3118.5|3126.01|3118.31|3126.21|3118.51|3125.99|3118.29|19
1648287940000|2022-03-26 09:45:40|3126|3118.3|3126.02|3118.32|3126.02|3118.32|3125.98|3118.28|22
1648287950000|2022-03-26 09:45:50|3126|3118.3|3126|3118.3|3126.06|3118.36|3125.8|3118.1|28
1648287960000|2022-03-26 09:46:00|3125.97|3118.27|3126.21|3118.51|3126.21|3118.51|3125.97|3118.27|18
1648287970000|2022-03-26 09:46:10|3126.2|3118.5|3126.12|3118.42|3126.23|3118.53|3126.12|3118.42|11
1648287980000|2022-03-26 09:46:20|3126.16|3118.46|3125.75|3118.05|3126.35|3118.65|3125.74|3118.04|17
1648287990000|2022-03-26 09:46:30|3125.78|3118.08|3125.94|3118.24|3125.94|3118.24|3125.78|3118.08|15
1648288000000|2022-03-26 09:46:40|3125.92|3118.22|3126.42|3118.72|3126.64|3118.94|3125.92|3118.22|27
1648288010000|2022-03-26 09:46:50|3126.34|3118.64|3126.05|3118.35|3126.39|3118.69|3125.95|3118.25|26
1648288020000|2022-03-26 09:47:00|3126.04|3118.34|3126.31|3118.61|3126.32|3118.62|3126.04|3118.34|12
1648288030000|2022-03-26 09:47:10|3126.33|3118.63|3125.84|3118.14|3126.33|3118.63|3125.81|3118.11|12
1648288040000|2022-03-26 09:47:20|3125.82|3118.12|3125.65|3117.95|3125.86|3118.16|3125.65|3117.95|18
1648288050000|2022-03-26 09:47:30|3125.66|3117.96|3125.65|3117.95|3125.69|3117.99|3125.64|3117.94|21
1648288060000|2022-03-26 09:47:40|3125.66|3117.96|3125.65|3117.95|3125.68|3117.98|3125.6|3117.9|18
1648288070000|2022-03-26 09:47:50|3125.71|3118.01|3125.68|3117.98|3125.76|3118.06|3125.67|3117.97|29
1648288080000|2022-03-26 09:48:00|3125.72|3118.02|3125.78|3118.08|3125.78|3118.08|3125.62|3117.92|16
1648288090000|2022-03-26 09:48:10|3125.79|3118.09|3125.98|3118.28|3126.32|3118.62|3125.79|3118.09|16
1648288100000|2022-03-26 09:48:20|3125.95|3118.25|3125.97|3118.27|3125.97|3118.27|3125.93|3118.23|13
1648288110000|2022-03-26 09:48:30|3125.95|3118.25|3126.33|3118.63|3126.34|3118.64|3125.92|3118.22|17
1648288120000|2022-03-26 09:48:40|3126.32|3118.62|3126.05|3118.35|3126.33|3118.63|3125.94|3118.24|21
1648288130000|2022-03-26 09:48:50|3126.04|3118.34|3126.04|3118.34|3126.05|3118.35|3125.99|3118.29|23
1648288140000|2022-03-26 09:49:00|3126.06|3118.36|3125.99|3118.29|3126.06|3118.36|3125.92|3118.22|15
1648288150000|2022-03-26 09:49:10|3126.05|3118.35|3126.27|3118.57|3126.27|3118.57|3126.02|3118.32|21
1648288160000|2022-03-26 09:49:20|3126.23|3118.53|3126.59|3118.89|3127.13|3119.43|3126.23|3118.53|30
1648288170000|2022-03-26 09:49:30|3126.53|3118.83|3126.48|3118.78|3126.57|3118.87|3126.47|3118.77|24
1648288180000|2022-03-26 09:49:40|3126.49|3118.79|3126.75|3119.05|3126.77|3119.07|3126.47|3118.77|27
1648288190000|2022-03-26 09:49:50|3126.55|3118.85|3126.66|3118.96|3126.77|3119.07|3126.55|3118.85|25
1648288200000|2022-03-26 09:50:00|3126.7|3119|3126.88|3119.18|3126.88|3119.18|3126.7|3119|21
1648288210000|2022-03-26 09:50:10|3126.85|3119.15|3127.02|3119.32|3127.02|3119.32|3126.78|3119.08|19
1648288220000|2022-03-26 09:50:20|3127.01|3119.31|3127.62|3119.92|3127.65|3119.95|3126.94|3119.24|29
1648288230000|2022-03-26 09:50:30|3127.52|3119.82|3128.35|3120.65|3128.39|3120.69|3127.47|3119.77|35
1648288240000|2022-03-26 09:50:40|3128.34|3120.64|3128.76|3121.06|3128.76|3121.06|3128.34|3120.64|16
1648288250000|2022-03-26 09:50:50|3128.75|3121.05|3128.53|3120.83|3128.75|3121.05|3128.36|3120.66|18
1648288260000|2022-03-26 09:51:00|3128.54|3120.84|3128.29|3120.59|3128.54|3120.84|3128.12|3120.42|23
1648288270000|2022-03-26 09:51:10|3128.31|3120.61|3128.46|3120.76|3128.46|3120.76|3128.31|3120.61|15
1648288280000|2022-03-26 09:51:20|3128.43|3120.73|3128.43|3120.73|3128.47|3120.77|3128.41|3120.71|10
1648288290000|2022-03-26 09:51:30|3128.5|3120.8|3128.46|3120.76|3128.5|3120.8|3128.46|3120.76|2
1648288300000|2022-03-26 09:51:40|3128.41|3120.71|3128.32|3120.62|3128.41|3120.71|3128.31|3120.61|16
1648288310000|2022-03-26 09:51:50|3128.3|3120.6|3128.45|3120.75|3128.45|3120.75|3128.3|3120.6|6
1648288320000|2022-03-26 09:52:00|3128.42|3120.72|3128.82|3121.12|3128.84|3121.14|3128.4|3120.7|22
1648288330000|2022-03-26 09:52:10|3128.62|3120.92|3128.32|3120.62|3128.62|3120.92|3128.31|3120.61|28
1648288340000|2022-03-26 09:52:20|3128.31|3120.61|3128.2|3120.5|3128.48|3120.78|3128.15|3120.45|15
1648288350000|2022-03-26 09:52:30|3128.17|3120.47|3127.47|3119.77|3128.17|3120.47|3127.45|3119.75|22
1648288360000|2022-03-26 09:52:40|3127.45|3119.75|3127.46|3119.76|3127.47|3119.77|3127.42|3119.72|18
1648288370000|2022-03-26 09:52:50|3127.44|3119.74|3127.09|3119.39|3127.46|3119.76|3127.04|3119.34|30
1648288380000|2022-03-26 09:53:00|3127.1|3119.4|3127.4|3119.7|3127.63|3119.93|3127.1|3119.4|22
1648288390000|2022-03-26 09:53:10|3127.25|3119.55|3127.34|3119.64|3127.39|3119.69|3127.15|3119.45|27
1648288400000|2022-03-26 09:53:20|3127.36|3119.66|3127.29|3119.59|3127.46|3119.76|3127.25|3119.55|26
1648288410000|2022-03-26 09:53:30|3127.3|3119.6|3127.33|3119.63|3127.33|3119.63|3127.11|3119.41|29
1648288420000|2022-03-26 09:53:40|3127.31|3119.61|3128|3120.3|3128|3120.3|3127.31|3119.61|21
1648288430000|2022-03-26 09:53:50|3127.98|3120.28|3127.99|3120.29|3128.02|3120.32|3127.93|3120.23|8
1648288440000|2022-03-26 09:54:00|3127.98|3120.28|3128.32|3120.62|3128.32|3120.62|3127.96|3120.26|25
1648288450000|2022-03-26 09:54:10|3128.28|3120.58|3128.27|3120.57|3128.3|3120.6|3128.24|3120.54|9
1648288460000|2022-03-26 09:54:20|3128.24|3120.54|3128.2|3120.5|3128.27|3120.57|3128.19|3120.49|25
1648288470000|2022-03-26 09:54:30|3128.4|3120.7|3128.86|3121.16|3128.93|3121.23|3128.4|3120.7|28
1648288480000|2022-03-26 09:54:40|3128.87|3121.17|3128.9|3121.2|3128.96|3121.26|3128.76|3121.06|25
1648288490000|2022-03-26 09:54:50|3128.91|3121.21|3129.04|3121.34|3129.09|3121.39|3128.81|3121.11|30
1648288500000|2022-03-26 09:55:00|3129.06|3121.36|3129.29|3121.59|3129.29|3121.59|3129.01|3121.31|24
1648288510000|2022-03-26 09:55:10|3129.24|3121.54|3128.91|3121.21|3129.26|3121.56|3128.91|3121.21|31
1648288520000|2022-03-26 09:55:20|3128.9|3121.2|3128.9|3121.2|3129.03|3121.33|3128.9|3121.2|25
1648288530000|2022-03-26 09:55:30|3128.99|3121.29|3128.92|3121.22|3129.01|3121.31|3128.88|3121.18|30
1648288540000|2022-03-26 09:55:40|3129.04|3121.34|3129.08|3121.38|3129.08|3121.38|3129.03|3121.33|11
1648288550000|2022-03-26 09:55:50|3129.12|3121.42|3129.15|3121.45|3129.2|3121.5|3129.08|3121.38|24
1648288560000|2022-03-26 09:56:00|3129.21|3121.51|3129.29|3121.59|3129.29|3121.59|3129.12|3121.42|26
1648288570000|2022-03-26 09:56:10|3129.24|3121.54|3129.32|3121.62|3129.32|3121.62|3129.24|3121.54|13
1648288580000|2022-03-26 09:56:20|3129.29|3121.59|3129.31|3121.61|3129.33|3121.63|3129.29|3121.59|12
1648288590000|2022-03-26 09:56:30|3129.32|3121.62|3129.57|3121.87|3129.58|3121.88|3129.32|3121.62|13
1648288600000|2022-03-26 09:56:40|3129.55|3121.85|3129.98|3122.28|3129.98|3122.28|3129.52|3121.82|15
1648288610000|2022-03-26 09:56:50|3129.92|3122.22|3130.09|3122.39|3130.1|3122.4|3129.92|3122.22|14
1648288620000|2022-03-26 09:57:00|3130.13|3122.43|3130.21|3122.51|3130.21|3122.51|3130.01|3122.31|20
1648288630000|2022-03-26 09:57:10|3130.19|3122.49|3130.38|3122.68|3130.5|3122.8|3130.16|3122.46|21
1648288640000|2022-03-26 09:57:20|3130.42|3122.72|3130.6|3122.9|3130.68|3122.98|3130.42|3122.72|30
1648288650000|2022-03-26 09:57:30|3130.62|3122.92|3130.69|3122.99|3130.72|3123.02|3130.59|3122.89|28
1648288660000|2022-03-26 09:57:40|3130.7|3123|3130.83|3123.13|3130.88|3123.18|3130.7|3123|27
1648288670000|2022-03-26 09:57:50|3130.82|3123.12|3131.52|3123.82|3131.55|3123.85|3130.82|3123.12|32
1648288680000|2022-03-26 09:58:00|3131.54|3123.84|3131.73|3124.03|3131.74|3124.04|3131.54|3123.84|29
1648288690000|2022-03-26 09:58:10|3131.72|3124.02|3132.3|3124.6|3132.35|3124.65|3131.71|3124.01|29
1648288700000|2022-03-26 09:58:20|3132.33|3124.63|3132.76|3125.06|3132.83|3125.13|3132.3|3124.6|27
1648288710000|2022-03-26 09:58:30|3132.77|3125.07|3132.78|3125.08|3132.79|3125.09|3132.76|3125.06|12
1648288720000|2022-03-26 09:58:40|3132.77|3125.07|3132.79|3125.09|3132.79|3125.09|3132.76|3125.06|6
1648288730000|2022-03-26 09:58:50|3132.78|3125.08|3132.94|3125.24|3132.94|3125.24|3132.72|3125.02|15
1648288740000|2022-03-26 09:59:00|3132.9|3125.2|3133.36|3125.66|3133.36|3125.66|3132.89|3125.19|14
1648288750000|2022-03-26 09:59:10|3133.57|3125.87|3133.52|3125.82|3133.61|3125.91|3133.41|3125.71|31
1648288760000|2022-03-26 09:59:20|3133.5|3125.8|3132.9|3125.2|3133.53|3125.83|3132.77|3125.07|26
1648288770000|2022-03-26 09:59:30|3132.89|3125.19|3133.1|3125.4|3133.13|3125.43|3132.86|3125.16|26
1648288780000|2022-03-26 09:59:40|3133.09|3125.39|3132.9|3125.2|3133.1|3125.4|3132.82|3125.12|25
1648288790000|2022-03-26 09:59:50|3132.88|3125.18|3133.06|3125.36|3133.08|3125.38|3132.88|3125.18|13
1648288800000|2022-03-26 10:00:00|3133.02|3125.32|3133.72|3126.02|3133.92|3126.22|3132.97|3125.27|26
1648288810000|2022-03-26 10:00:10|3133.75|3126.05|3133.86|3126.16|3133.86|3126.16|3133.75|3126.05|11
1648288820000|2022-03-26 10:00:20|3133.85|3126.15|3134.33|3126.63|3134.41|3126.71|3133.85|3126.15|26
1648288830000|2022-03-26 10:00:30|3134.37|3126.67|3134.21|3126.51|3134.37|3126.67|3134.17|3126.47|19
1648288840000|2022-03-26 10:00:40|3134.23|3126.53|3134.25|3126.55|3134.29|3126.59|3134.2|3126.5|15
1648288850000|2022-03-26 10:00:50|3134.2|3126.5|3134.25|3126.55|3134.29|3126.59|3134.2|3126.5|6
1648288860000|2022-03-26 10:01:00|3134.2|3126.5|3134.25|3126.55|3134.27|3126.57|3134.2|3126.5|15
1648288870000|2022-03-26 10:01:10|3134.22|3126.52|3134.18|3126.48|3134.25|3126.55|3134.15|3126.45|6
1648288880000|2022-03-26 10:01:20|3134.14|3126.44|3132.98|3125.28|3134.24|3126.54|3132.98|3125.28|30
1648288890000|2022-03-26 10:01:30|3133.12|3125.42|3132.97|3125.27|3133.12|3125.42|3132.79|3125.09|27
1648288900000|2022-03-26 10:01:40|3132.98|3125.28|3132.99|3125.29|3133.04|3125.34|3132.97|3125.27|21
1648288910000|2022-03-26 10:01:50|3132.97|3125.27|3132.8|3125.1|3132.99|3125.29|3132.66|3124.96|20
1648288920000|2022-03-26 10:02:00|3132.76|3125.06|3132.42|3124.72|3132.77|3125.07|3132.39|3124.69|18
1648288930000|2022-03-26 10:02:10|3132.45|3124.75|3132.52|3124.82|3132.52|3124.82|3132.41|3124.71|9
1648288940000|2022-03-26 10:02:20|3132.5|3124.8|3132.48|3124.78|3132.63|3124.93|3132.42|3124.72|27
1648288950000|2022-03-26 10:02:30|3132.41|3124.71|3131.17|3123.47|3132.41|3124.71|3131.17|3123.47|25
1648288960000|2022-03-26 10:02:40|3131.16|3123.46|3131.53|3123.83|3131.55|3123.85|3131.16|3123.46|19
1648288970000|2022-03-26 10:02:50|3131.54|3123.84|3131.53|3123.83|3131.54|3123.84|3131.53|3123.83|2
1648288980000|2022-03-26 10:03:00|3131.56|3123.86|3131.41|3123.71|3131.56|3123.86|3131.37|3123.67|24
1648288990000|2022-03-26 10:03:10|3131.4|3123.7|3131.48|3123.78|3131.48|3123.78|3131.32|3123.62|24
1648289000000|2022-03-26 10:03:20|3131.42|3123.72|3130.88|3123.18|3131.42|3123.72|3130.85|3123.15|17
1648289010000|2022-03-26 10:03:30|3130.83|3123.13|3129.86|3122.16|3130.84|3123.14|3129.39|3121.69|36
1648289020000|2022-03-26 10:03:40|3129.82|3122.12|3130.3|3122.6|3130.33|3122.63|3129.75|3122.05|27
1648289030000|2022-03-26 10:03:50|3130.2|3122.5|3130.12|3122.42|3130.2|3122.5|3130.01|3122.31|29
1648289040000|2022-03-26 10:04:00|3130.11|3122.41|3129.36|3121.66|3130.11|3122.41|3129.36|3121.66|25
1648289050000|2022-03-26 10:04:10|3129.34|3121.64|3129.38|3121.68|3129.38|3121.68|3129.32|3121.62|25
1648289060000|2022-03-26 10:04:20|3129.39|3121.69|3129.14|3121.44|3129.39|3121.69|3129.14|3121.44|14
1648289070000|2022-03-26 10:04:30|3129.16|3121.46|3129.08|3121.38|3129.16|3121.46|3129.05|3121.35|21
1648289080000|2022-03-26 10:04:40|3129.1|3121.4|3129.08|3121.38|3129.1|3121.4|3129.07|3121.37|6
1648289090000|2022-03-26 10:04:50|3129.07|3121.37|3129.16|3121.46|3129.24|3121.54|3129.07|3121.37|16
1648289100000|2022-03-26 10:05:00|3129.14|3121.44|3130.45|3122.75|3130.45|3122.75|3129.14|3121.44|27
1648289110000|2022-03-26 10:05:10|3130.51|3122.81|3130.69|3122.99|3130.69|3122.99|3130.51|3122.81|17
1648289120000|2022-03-26 10:05:20|3130.72|3123.02|3130.73|3123.03|3130.87|3123.17|3130.72|3123.02|18
1648289130000|2022-03-26 10:05:30|3130.62|3122.92|3130.78|3123.08|3130.79|3123.09|3130.62|3122.92|17
1648289140000|2022-03-26 10:05:40|3130.73|3123.03|3130.78|3123.08|3130.78|3123.08|3130.71|3123.01|11
1648289150000|2022-03-26 10:05:50|3130.75|3123.05|3130.77|3123.07|3130.8|3123.1|3130.74|3123.04|7
1648289160000|2022-03-26 10:06:00|3130.8|3123.1|3130.76|3123.06|3130.8|3123.1|3130.75|3123.05|11
1648289170000|2022-03-26 10:06:10|3130.8|3123.1|3131.06|3123.36|3131.08|3123.38|3130.74|3123.04|12
1648289180000|2022-03-26 10:06:20|3131.07|3123.37|3130.87|3123.17|3131.08|3123.38|3130.87|3123.17|10
1648289190000|2022-03-26 10:06:30|3130.74|3123.04|3130.63|3122.93|3130.76|3123.06|3130.57|3122.87|20
1648289200000|2022-03-26 10:06:40|3130.61|3122.91|3130.47|3122.77|3130.61|3122.91|3130.47|3122.77|18
1648289210000|2022-03-26 10:06:50|3130.5|3122.8|3130.53|3122.83|3130.56|3122.86|3130.46|3122.76|13
1648289220000|2022-03-26 10:07:00|3130.52|3122.82|3130.63|3122.93|3130.65|3122.95|3130.52|3122.82|9
1648289230000|2022-03-26 10:07:10|3130.67|3122.97|3130.63|3122.93|3130.72|3123.02|3130.62|3122.92|18
1648289240000|2022-03-26 10:07:20|3130.62|3122.92|3130.67|3122.97|3130.69|3122.99|3130.62|3122.92|22
1648289250000|2022-03-26 10:07:30|3130.66|3122.96|3130.41|3122.71|3130.66|3122.96|3130.41|3122.71|24
1648289260000|2022-03-26 10:07:40|3130.42|3122.72|3130.42|3122.72|3130.44|3122.74|3130.41|3122.71|7
1648289270000|2022-03-26 10:07:50|3130.41|3122.71|3130.14|3122.44|3130.42|3122.72|3130.11|3122.41|13
1648289280000|2022-03-26 10:08:00|3130.13|3122.43|3129.97|3122.27|3130.13|3122.43|3129.96|3122.26|21
1648289290000|2022-03-26 10:08:10|3129.98|3122.28|3129.71|3122.01|3129.98|3122.28|3129.67|3121.97|16
1648289300000|2022-03-26 10:08:20|3129.54|3121.84|3129.03|3121.33|3129.62|3121.92|3128.9|3121.2|32
1648289310000|2022-03-26 10:08:30|3129.1|3121.4|3129.5|3121.8|3129.57|3121.87|3128.96|3121.26|27
1648289320000|2022-03-26 10:08:40|3129.52|3121.82|3129.51|3121.81|3129.6|3121.9|3129.5|3121.8|14
1648289330000|2022-03-26 10:08:50|3129.52|3121.82|3130.49|3122.79|3130.51|3122.81|3129.43|3121.73|29
1648289340000|2022-03-26 10:09:00|3130.46|3122.76|3130.69|3122.99|3130.77|3123.07|3130.46|3122.76|23
1648289350000|2022-03-26 10:09:10|3130.74|3123.04|3131.75|3124.05|3131.91|3124.21|3130.69|3122.99|28
1648289360000|2022-03-26 10:09:20|3131.64|3123.94|3131.67|3123.97|3131.91|3124.21|3131.6|3123.9|31
1648289370000|2022-03-26 10:09:30|3131.73|3124.03|3131.67|3123.97|3131.73|3124.03|3131.66|3123.96|12
1648289380000|2022-03-26 10:09:40|3131.66|3123.96|3132.01|3124.31|3132.01|3124.31|3131.66|3123.96|14
1648289390000|2022-03-26 10:09:50|3131.93|3124.23|3131.84|3124.14|3131.93|3124.23|3131.84|3124.14|13
1648289400000|2022-03-26 10:10:00|3131.8|3124.1|3132.41|3124.71|3132.41|3124.71|3131.79|3124.09|19
1648289410000|2022-03-26 10:10:10|3132.48|3124.78|3132.67|3124.97|3132.74|3125.04|3132.47|3124.77|24
1648289420000|2022-03-26 10:10:20|3132.62|3124.92|3132.63|3124.93|3132.68|3124.98|3132.61|3124.91|14
1648289430000|2022-03-26 10:10:30|3132.62|3124.92|3132.58|3124.88|3132.64|3124.94|3132.58|3124.88|7
1648289440000|2022-03-26 10:10:40|3132.56|3124.86|3132.56|3124.86|3132.6|3124.9|3132.55|3124.85|19
1648289450000|2022-03-26 10:10:50|3132.57|3124.87|3132.54|3124.84|3132.57|3124.87|3132.53|3124.83|7
1648289460000|2022-03-26 10:11:00|3132.55|3124.85|3131.97|3124.27|3132.55|3124.85|3131.97|3124.27|11
1648289470000|2022-03-26 10:11:10|3131.98|3124.28|3132.02|3124.32|3132.13|3124.43|3131.96|3124.26|20
1648289480000|2022-03-26 10:11:20|3132.01|3124.31|3132.05|3124.35|3132.13|3124.43|3131.95|3124.25|31
1648289490000|2022-03-26 10:11:30|3131.98|3124.28|3131.97|3124.27|3132.01|3124.31|3131.93|3124.23|24
1648289500000|2022-03-26 10:11:40|3131.94|3124.24|3131.94|3124.24|3132|3124.3|3131.94|3124.24|8
1648289510000|2022-03-26 10:11:50|3132.01|3124.31|3132|3124.3|3132.02|3124.32|3132|3124.3|6
1648289520000|2022-03-26 10:12:00|3131.98|3124.28|3131.98|3124.28|3132|3124.3|3131.7|3124|26
1648289530000|2022-03-26 10:12:10|3131.91|3124.21|3131.94|3124.24|3131.94|3124.24|3131.73|3124.03|27
1648289540000|2022-03-26 10:12:20|3131.81|3124.11|3131.81|3124.11|3131.91|3124.21|3131.8|3124.1|16
1648289550000|2022-03-26 10:12:30|3131.82|3124.12|3131.76|3124.06|3131.87|3124.17|3131.76|3124.06|12
1648289560000|2022-03-26 10:12:40|3131.77|3124.07|3131.34|3123.64|3131.77|3124.07|3131.32|3123.62|26
1648289570000|2022-03-26 10:12:50|3131.36|3123.66|3131.33|3123.63|3131.44|3123.74|3131.33|3123.63|24
1648289580000|2022-03-26 10:13:00|3131.29|3123.59|3131.32|3123.62|3131.32|3123.62|3131.25|3123.55|14
1648289590000|2022-03-26 10:13:10|3131.33|3123.63|3132.27|3124.57|3132.27|3124.57|3131.32|3123.62|20
1648289600000|2022-03-26 10:13:20|3132.28|3124.58|3132.25|3124.55|3132.31|3124.61|3132.22|3124.52|12
1648289610000|2022-03-26 10:13:30|3132.23|3124.53|3132.24|3124.54|3132.29|3124.59|3132.22|3124.52|10
1648289620000|2022-03-26 10:13:40|3132.23|3124.53|3132.23|3124.53|3132.23|3124.53|3132.23|3124.53|1
1648289630000|2022-03-26 10:13:50|3132.17|3124.47|3132.24|3124.54|3132.27|3124.57|3132.17|3124.47|11
1648289640000|2022-03-26 10:14:00|3132.18|3124.48|3132.36|3124.66|3132.37|3124.67|3132.18|3124.48|7
1648289650000|2022-03-26 10:14:10|3132.34|3124.64|3132.57|3124.87|3132.64|3124.94|3132.32|3124.62|15
1648289660000|2022-03-26 10:14:20|3132.6|3124.9|3132.33|3124.63|3132.82|3125.12|3132.33|3124.63|28
1648289670000|2022-03-26 10:14:30|3132.36|3124.66|3131.86|3124.16|3132.37|3124.67|3131.86|3124.16|28
1648289680000|2022-03-26 10:14:40|3131.87|3124.17|3131.53|3123.83|3131.9|3124.2|3131.44|3123.74|30
1648289690000|2022-03-26 10:14:50|3131.52|3123.82|3130.92|3123.22|3131.52|3123.82|3130.68|3122.98|30
1648289700000|2022-03-26 10:15:00|3130.91|3123.21|3131.17|3123.47|3131.22|3123.52|3130.84|3123.14|36
1648289710000|2022-03-26 10:15:10|3131.16|3123.46|3131.63|3123.93|3131.63|3123.93|3131.11|3123.41|28
1648289720000|2022-03-26 10:15:20|3131.74|3124.04|3131.71|3124.01|3131.78|3124.08|3131.65|3123.95|29
1648289730000|2022-03-26 10:15:30|3131.72|3124.02|3131.87|3124.17|3131.89|3124.19|3131.63|3123.93|22
1648289740000|2022-03-26 10:15:40|3131.84|3124.14|3132.19|3124.49|3132.24|3124.54|3131.84|3124.14|34
1648289750000|2022-03-26 10:15:50|3132.25|3124.55|3132.3|3124.6|3132.35|3124.65|3132.2|3124.5|17
1648289760000|2022-03-26 10:16:00|3132.32|3124.62|3132.3|3124.6|3132.35|3124.65|3132.16|3124.46|21
1648289770000|2022-03-26 10:16:10|3132.35|3124.65|3133.14|3125.44|3133.15|3125.45|3132.26|3124.56|23
1648289780000|2022-03-26 10:16:20|3132.98|3125.28|3133.24|3125.54|3133.27|3125.57|3132.98|3125.28|15
1648289790000|2022-03-26 10:16:30|3133.19|3125.49|3133.15|3125.45|3133.22|3125.52|3133.15|3125.45|15
1648289800000|2022-03-26 10:16:40|3133.12|3125.42|3133.19|3125.49|3133.19|3125.49|3133.12|3125.42|6
1648289810000|2022-03-26 10:16:50|3133.23|3125.53|3133.22|3125.52|3133.23|3125.53|3133.22|3125.52|2
1648289820000|2022-03-26 10:17:00|3133.21|3125.51|3133.21|3125.51|3133.24|3125.54|3133.18|3125.48|8
1648289830000|2022-03-26 10:17:10|3133.19|3125.49|3133.21|3125.51|3133.22|3125.52|3133.16|3125.46|10
1648289840000|2022-03-26 10:17:20|3133.16|3125.46|3133.19|3125.49|3133.22|3125.52|3133.16|3125.46|10
1648289850000|2022-03-26 10:17:30|3133.16|3125.46|3132.82|3125.12|3133.23|3125.53|3132.8|3125.1|25
1648289860000|2022-03-26 10:17:40|3132.84|3125.14|3132.71|3125.01|3132.84|3125.14|3132.71|3125.01|24
1648289880000|2022-03-26 10:18:00|3132.73|3125.03|3132.72|3125.02|3132.81|3125.11|3132.7|3125|23
1648289890000|2022-03-26 10:18:10|3132.74|3125.04|3132.7|3125|3132.77|3125.07|3132.69|3124.99|12
1648289900000|2022-03-26 10:18:20|3132.69|3124.99|3132.68|3124.98|3132.71|3125.01|3132.68|3124.98|5
1648289910000|2022-03-26 10:18:30|3132.69|3124.99|3132.7|3125|3132.7|3125|3132.69|3124.99|4
1648289920000|2022-03-26 10:18:40|3132.69|3124.99|3132.69|3124.99|3132.7|3125|3132.68|3124.98|10
1648289930000|2022-03-26 10:18:50|3132.68|3124.98|3132.77|3125.07|3132.77|3125.07|3132.68|3124.98|10
1648289940000|2022-03-26 10:19:00|3132.74|3125.04|3132.75|3125.05|3132.76|3125.06|3132.74|3125.04|6
1648289950000|2022-03-26 10:19:10|3132.76|3125.06|3132.91|3125.21|3132.95|3125.25|3132.73|3125.03|13
1648289960000|2022-03-26 10:19:20|3132.88|3125.18|3132.83|3125.13|3132.96|3125.26|3132.83|3125.13|16
1648289970000|2022-03-26 10:19:30|3132.68|3124.98|3131.68|3123.98|3132.71|3125.01|3131.61|3123.91|19
1648289980000|2022-03-26 10:19:40|3131.7|3124|3131.52|3123.82|3131.73|3124.03|3131.5|3123.8|17
1648289990000|2022-03-26 10:19:50|3131.51|3123.81|3131.49|3123.79|3131.57|3123.87|3131.47|3123.77|16
1648290000000|2022-03-26 10:20:00|3131.5|3123.8|3131.63|3123.93|3131.7|3124|3131.34|3123.64|26
1648290010000|2022-03-26 10:20:10|3131.6|3123.9|3131.8|3124.1|3131.88|3124.18|3131.6|3123.9|25
1648290020000|2022-03-26 10:20:20|3131.78|3124.08|3131.5|3123.8|3131.87|3124.17|3131.5|3123.8|28
1648290030000|2022-03-26 10:20:30|3131.47|3123.77|3131.44|3123.74|3131.52|3123.82|3131.38|3123.68|26
1648290040000|2022-03-26 10:20:40|3131.39|3123.69|3131.33|3123.63|3131.44|3123.74|3131.32|3123.62|11
1648290050000|2022-03-26 10:20:50|3131.31|3123.61|3131.33|3123.63|3131.38|3123.68|3131.27|3123.57|18
1648290060000|2022-03-26 10:21:00|3131.32|3123.62|3131.1|3123.4|3131.32|3123.62|3131.09|3123.39|10
1648290070000|2022-03-26 10:21:10|3131.08|3123.38|3130.29|3122.59|3131.16|3123.46|3130.29|3122.59|23
1648290080000|2022-03-26 10:21:20|3130.28|3122.58|3130.22|3122.52|3130.28|3122.58|3130.21|3122.51|18
1648290090000|2022-03-26 10:21:30|3130.15|3122.45|3129.63|3121.93|3130.15|3122.45|3129.63|3121.93|32
1648290100000|2022-03-26 10:21:40|3129.58|3121.88|3129.34|3121.64|3129.58|3121.88|3129.28|3121.58|29
1648290110000|2022-03-26 10:21:50|3129.35|3121.65|3129.32|3121.62|3129.4|3121.7|3129.31|3121.61|21
1648290120000|2022-03-26 10:22:00|3129.31|3121.61|3129.34|3121.64|3129.34|3121.64|3129.27|3121.57|16
1648290130000|2022-03-26 10:22:10|3129.27|3121.57|3128.93|3121.23|3129.36|3121.66|3128.93|3121.23|27
1648290140000|2022-03-26 10:22:20|3128.85|3121.15|3128.74|3121.04|3128.86|3121.16|3128.53|3120.83|31
1648290150000|2022-03-26 10:22:30|3128.76|3121.06|3128.72|3121.02|3128.78|3121.08|3128.67|3120.97|27
1648290160000|2022-03-26 10:22:40|3128.71|3121.01|3128.52|3120.82|3128.73|3121.03|3128.49|3120.79|21
1648290170000|2022-03-26 10:22:50|3128.5|3120.8|3128.52|3120.82|3128.55|3120.85|3128.47|3120.77|27
1648290180000|2022-03-26 10:23:00|3128.51|3120.81|3128.5|3120.8|3128.55|3120.85|3128.47|3120.77|21
1648290190000|2022-03-26 10:23:10|3128.49|3120.79|3128.45|3120.75|3128.53|3120.83|3128.45|3120.75|10
1648290200000|2022-03-26 10:23:20|3128.42|3120.72|3128.41|3120.71|3128.45|3120.75|3128.37|3120.67|18
1648290210000|2022-03-26 10:23:30|3128.4|3120.7|3128.13|3120.43|3128.41|3120.71|3128.11|3120.41|29
1648290220000|2022-03-26 10:23:40|3128.11|3120.41|3128.07|3120.37|3128.14|3120.44|3128.07|3120.37|9
1648290230000|2022-03-26 10:23:50|3128.06|3120.36|3128.38|3120.68|3128.38|3120.68|3128.03|3120.33|14
1648290240000|2022-03-26 10:24:00|3128.39|3120.69|3128.33|3120.63|3128.43|3120.73|3128.31|3120.61|11
1648290250000|2022-03-26 10:24:10|3128.35|3120.65|3128.33|3120.63|3128.37|3120.67|3128.3|3120.6|26
1648290260000|2022-03-26 10:24:20|3128.32|3120.62|3128.34|3120.64|3128.39|3120.69|3128.32|3120.62|18
1648290270000|2022-03-26 10:24:30|3128.35|3120.65|3128.4|3120.7|3128.42|3120.72|3128.29|3120.59|17
1648290280000|2022-03-26 10:24:40|3128.39|3120.69|3128.31|3120.61|3128.44|3120.74|3128.24|3120.54|26
1648290290000|2022-03-26 10:24:50|3128.34|3120.64|3128.36|3120.66|3128.36|3120.66|3128.27|3120.57|12
1648290300000|2022-03-26 10:25:00|3128.33|3120.63|3128.51|3120.81|3128.52|3120.82|3128.25|3120.55|25
1648290310000|2022-03-26 10:25:10|3128.52|3120.82|3128.4|3120.7|3128.53|3120.83|3128.39|3120.69|24
1648290320000|2022-03-26 10:25:20|3128.44|3120.74|3128.4|3120.7|3128.49|3120.79|3128.39|3120.69|21
1648290330000|2022-03-26 10:25:30|3128.44|3120.74|3128.43|3120.73|3128.46|3120.76|3128.42|3120.72|21
1648290340000|2022-03-26 10:25:40|3128.45|3120.75|3128.43|3120.73|3128.46|3120.76|3128.42|3120.72|8
1648290350000|2022-03-26 10:25:50|3128.44|3120.74|3128.43|3120.73|3128.44|3120.74|3128.41|3120.71|14
1648290360000|2022-03-26 10:26:00|3128.41|3120.71|3128.45|3120.75|3128.45|3120.75|3128.41|3120.71|4
1648290370000|2022-03-26 10:26:10|3128.44|3120.74|3127.16|3119.46|3128.44|3120.74|3127.16|3119.46|26
1648290380000|2022-03-26 10:26:20|3127.21|3119.51|3127.13|3119.43|3127.21|3119.51|3127.1|3119.4|29
1648290390000|2022-03-26 10:26:30|3127.11|3119.41|3126.97|3119.27|3127.15|3119.45|3126.95|3119.25|28
1648290400000|2022-03-26 10:26:40|3126.96|3119.26|3126.93|3119.23|3126.97|3119.27|3126.92|3119.22|17
1648290410000|2022-03-26 10:26:50|3126.95|3119.25|3126.55|3118.85|3126.95|3119.25|3126.55|3118.85|27
1648290420000|2022-03-26 10:27:00|3126.57|3118.87|3126.09|3118.39|3126.57|3118.87|3126.09|3118.39|26
1648290430000|2022-03-26 10:27:10|3126.15|3118.45|3125.41|3117.71|3126.17|3118.47|3125.41|3117.71|18
1648290440000|2022-03-26 10:27:20|3125.49|3117.79|3125.62|3117.92|3125.62|3117.92|3125.49|3117.79|18
1648290450000|2022-03-26 10:27:30|3125.61|3117.91|3125.66|3117.96|3125.96|3118.26|3125.46|3117.76|19
1648290460000|2022-03-26 10:27:40|3125.67|3117.97|3126|3118.3|3126.1|3118.4|3125.61|3117.91|28
1648290470000|2022-03-26 10:27:50|3126.06|3118.36|3125.95|3118.25|3126.1|3118.4|3125.92|3118.22|23
1648290480000|2022-03-26 10:28:00|3125.96|3118.26|3125.96|3118.26|3126.06|3118.36|3125.87|3118.17|28
1648290490000|2022-03-26 10:28:10|3125.94|3118.24|3126.06|3118.36|3126.06|3118.36|3125.87|3118.17|22
1648290500000|2022-03-26 10:28:20|3126.04|3118.34|3125.92|3118.22|3126.06|3118.36|3125.92|3118.22|13
1648290510000|2022-03-26 10:28:30|3125.95|3118.25|3125.69|3117.99|3125.95|3118.25|3125.69|3117.99|23
1648290520000|2022-03-26 10:28:40|3125.7|3118|3126.28|3118.58|3126.32|3118.62|3125.7|3118|22
1648290530000|2022-03-26 10:28:50|3126.3|3118.6|3126.12|3118.42|3126.3|3118.6|3126.05|3118.35|27
1648290540000|2022-03-26 10:29:00|3126.14|3118.44|3126.22|3118.52|3126.27|3118.57|3126.14|3118.44|33
1648290550000|2022-03-26 10:29:10|3126.23|3118.53|3126.08|3118.38|3126.27|3118.57|3126.08|3118.38|29
1648290560000|2022-03-26 10:29:20|3126.09|3118.39|3126.03|3118.33|3126.09|3118.39|3126|3118.3|9
1648290570000|2022-03-26 10:29:30|3125.99|3118.29|3125.94|3118.24|3126|3118.3|3125.93|3118.23|10
1648290580000|2022-03-26 10:29:40|3125.95|3118.25|3125.95|3118.25|3125.95|3118.25|3125.91|3118.21|3
1648290590000|2022-03-26 10:29:50|3125.92|3118.22|3126.45|3118.75|3126.55|3118.85|3125.92|3118.22|22
1648290600000|2022-03-26 10:30:00|3126.43|3118.73|3126.13|3118.43|3126.43|3118.73|3126.09|3118.39|21
1648290610000|2022-03-26 10:30:10|3126.15|3118.45|3126.16|3118.46|3126.16|3118.46|3126.05|3118.35|24
1648290620000|2022-03-26 10:30:20|3126.17|3118.47|3126.66|3118.96|3126.66|3118.96|3126.13|3118.43|21
1648290630000|2022-03-26 10:30:30|3126.64|3118.94|3126.59|3118.89|3126.71|3119.01|3126.57|3118.87|19
1648290640000|2022-03-26 10:30:40|3126.58|3118.88|3126.73|3119.03|3126.73|3119.03|3126.57|3118.87|28
1648290650000|2022-03-26 10:30:50|3126.72|3119.02|3126.76|3119.06|3126.78|3119.08|3126.68|3118.98|16
1648290660000|2022-03-26 10:31:00|3126.72|3119.02|3126.77|3119.07|3126.79|3119.09|3126.69|3118.99|25
1648290670000|2022-03-26 10:31:10|3126.81|3119.11|3127.28|3119.58|3127.28|3119.58|3126.81|3119.11|17
1648290680000|2022-03-26 10:31:20|3127.31|3119.61|3127.32|3119.62|3127.33|3119.63|3127.24|3119.54|21
1648290690000|2022-03-26 10:31:30|3127.33|3119.63|3127.43|3119.73|3127.47|3119.77|3127.21|3119.51|33
1648290700000|2022-03-26 10:31:40|3127.39|3119.69|3126.99|3119.29|3127.39|3119.69|3126.89|3119.19|26
1648290710000|2022-03-26 10:31:50|3127.09|3119.39|3126.73|3119.03|3127.19|3119.49|3126.73|3119.03|25
1648290720000|2022-03-26 10:32:00|3126.74|3119.04|3126.84|3119.14|3126.86|3119.16|3126.73|3119.03|19
1648290730000|2022-03-26 10:32:10|3126.86|3119.16|3127.29|3119.59|3127.33|3119.63|3126.86|3119.16|19
1648290740000|2022-03-26 10:32:20|3127.28|3119.58|3127.12|3119.42|3127.39|3119.69|3127.12|3119.42|30
1648290750000|2022-03-26 10:32:30|3127.11|3119.41|3127.31|3119.61|3127.32|3119.62|3127.1|3119.4|24
1648290760000|2022-03-26 10:32:40|3127.3|3119.6|3127.31|3119.61|3127.33|3119.63|3127.25|3119.55|22
1648290770000|2022-03-26 10:32:50|3127.3|3119.6|3127.22|3119.52|3127.31|3119.61|3127.13|3119.43|22
1648290780000|2022-03-26 10:33:00|3127.21|3119.51|3127.32|3119.62|3127.32|3119.62|3127.19|3119.49|20
1648290790000|2022-03-26 10:33:10|3127.3|3119.6|3127.25|3119.55|3127.32|3119.62|3127.24|3119.54|28
1648290800000|2022-03-26 10:33:20|3127.24|3119.54|3127.28|3119.58|3127.28|3119.58|3127.24|3119.54|8
1648290810000|2022-03-26 10:33:30|3127.32|3119.62|3128.08|3120.38|3128.17|3120.47|3127.32|3119.62|22
1648290820000|2022-03-26 10:33:40|3128.09|3120.39|3127.83|3120.13|3128.15|3120.45|3127.82|3120.12|30
1648290830000|2022-03-26 10:33:50|3127.82|3120.12|3127.84|3120.14|3127.91|3120.21|3127.79|3120.09|23
1648290840000|2022-03-26 10:34:00|3127.81|3120.11|3128.07|3120.37|3128.09|3120.39|3127.77|3120.07|31
1648290850000|2022-03-26 10:34:10|3128.09|3120.39|3128.64|3120.94|3128.68|3120.98|3128.01|3120.31|30
1648290860000|2022-03-26 10:34:20|3128.69|3120.99|3128.82|3121.12|3128.86|3121.16|3128.6|3120.9|28
1648290870000|2022-03-26 10:34:30|3128.81|3121.11|3128.87|3121.17|3128.87|3121.17|3128.75|3121.05|27
1648290880000|2022-03-26 10:34:40|3128.81|3121.11|3128.95|3121.25|3128.98|3121.28|3128.74|3121.04|26
1648290890000|2022-03-26 10:34:50|3128.97|3121.27|3128.85|3121.15|3128.98|3121.28|3128.78|3121.08|29
1648290900000|2022-03-26 10:35:00|3128.82|3121.12|3128.88|3121.18|3128.93|3121.23|3128.78|3121.08|32
1648290910000|2022-03-26 10:35:10|3128.92|3121.22|3128.43|3120.73|3128.92|3121.22|3128.43|3120.73|25
1648290920000|2022-03-26 10:35:20|3128.39|3120.69|3128.34|3120.64|3128.39|3120.69|3128.19|3120.49|25
1648290930000|2022-03-26 10:35:30|3128.38|3120.68|3128.38|3120.68|3128.39|3120.69|3128.37|3120.67|12
1648290940000|2022-03-26 10:35:40|3128.37|3120.67|3128.42|3120.72|3128.51|3120.81|3128.1|3120.4|25
1648290950000|2022-03-26 10:35:50|3128.49|3120.79|3128.39|3120.69|3128.49|3120.79|3128.36|3120.66|19
1648290960000|2022-03-26 10:36:00|3128.38|3120.68|3128.38|3120.68|3128.4|3120.7|3128.33|3120.63|12
1648290970000|2022-03-26 10:36:10|3128.42|3120.72|3128.85|3121.15|3128.92|3121.22|3128.38|3120.68|22
1648290980000|2022-03-26 10:36:20|3128.86|3121.16|3128.9|3121.2|3128.92|3121.22|3128.8|3121.1|25
1648290990000|2022-03-26 10:36:30|3128.88|3121.18|3128.95|3121.25|3128.96|3121.26|3128.88|3121.18|14
1648291000000|2022-03-26 10:36:40|3128.93|3121.23|3129.09|3121.39|3129.31|3121.61|3128.93|3121.23|25
1648291010000|2022-03-26 10:36:50|3129.08|3121.38|3130.08|3122.38|3130.13|3122.43|3128.99|3121.29|22
1648291020000|2022-03-26 10:37:00|3130.05|3122.35|3130|3122.3|3130.11|3122.41|3129.96|3122.26|19
1648291030000|2022-03-26 10:37:10|3129.96|3122.26|3130.06|3122.36|3130.09|3122.39|3129.96|3122.26|14
1648291040000|2022-03-26 10:37:20|3130.01|3122.31|3129.97|3122.27|3130.03|3122.33|3129.95|3122.25|14
1648291050000|2022-03-26 10:37:30|3129.99|3122.29|3129.83|3122.13|3129.99|3122.29|3129.83|3122.13|25
1648291060000|2022-03-26 10:37:40|3129.85|3122.15|3130|3122.3|3130|3122.3|3129.72|3122.02|25
1648291070000|2022-03-26 10:37:50|3129.97|3122.27|3129.91|3122.21|3130.01|3122.31|3129.85|3122.15|23
1648291080000|2022-03-26 10:38:00|3129.95|3122.25|3129.11|3121.41|3129.95|3122.25|3129.11|3121.41|26
1648291090000|2022-03-26 10:38:10|3129.14|3121.44|3128.98|3121.28|3129.14|3121.44|3128.91|3121.21|22
1648291100000|2022-03-26 10:38:20|3128.99|3121.29|3128.85|3121.15|3129.02|3121.32|3128.83|3121.13|25
1648291110000|2022-03-26 10:38:30|3128.89|3121.19|3128.02|3120.32|3128.89|3121.19|3127.99|3120.29|29
1648291120000|2022-03-26 10:38:40|3128.04|3120.34|3128.21|3120.51|3128.23|3120.53|3127.98|3120.28|22
1648291130000|2022-03-26 10:38:50|3128.23|3120.53|3128.1|3120.4|3128.23|3120.53|3128.06|3120.36|12
1648291140000|2022-03-26 10:39:00|3128.09|3120.39|3127.73|3120.03|3128.11|3120.41|3127.73|3120.03|17
1648291150000|2022-03-26 10:39:10|3127.75|3120.05|3127.83|3120.13|3127.87|3120.17|3127.74|3120.04|17
1648291160000|2022-03-26 10:39:20|3127.85|3120.15|3127.79|3120.09|3127.87|3120.17|3127.79|3120.09|8
1648291170000|2022-03-26 10:39:30|3127.85|3120.15|3127.84|3120.14|3127.85|3120.15|3127.79|3120.09|7
1648291180000|2022-03-26 10:39:40|3127.82|3120.12|3127.48|3119.78|3127.87|3120.17|3127.48|3119.78|20
1648291190000|2022-03-26 10:39:50|3127.5|3119.8|3127.6|3119.9|3127.61|3119.91|3127.36|3119.66|15
1648291200000|2022-03-26 10:40:00|3127.61|3119.91|3127.82|3120.12|3127.82|3120.12|3127.61|3119.91|17
1648291210000|2022-03-26 10:40:10|3127.81|3120.11|3127.71|3120.01|3127.84|3120.14|3127.7|3120|25
1648291220000|2022-03-26 10:40:20|3127.75|3120.05|3127.57|3119.87|3127.75|3120.05|3127.54|3119.84|19
1648291230000|2022-03-26 10:40:30|3127.54|3119.84|3127.57|3119.87|3127.57|3119.87|3127.51|3119.81|8
1648291240000|2022-03-26 10:40:40|3127.55|3119.85|3127.63|3119.93|3127.63|3119.93|3127.54|3119.84|13
1648291250000|2022-03-26 10:40:50|3127.64|3119.94|3127.61|3119.91|3127.65|3119.95|3127.59|3119.89|18
1648291260000|2022-03-26 10:41:00|3127.59|3119.89|3127.6|3119.9|3127.6|3119.9|3127.56|3119.86|15
1648291270000|2022-03-26 10:41:10|3127.59|3119.89|3126.03|3118.33|3127.6|3119.9|3125.9|3118.2|23
1648291280000|2022-03-26 10:41:20|3126.02|3118.32|3127.32|3119.62|3127.32|3119.62|3126.02|3118.32|21
1648291290000|2022-03-26 10:41:30|3127.29|3119.59|3127.26|3119.56|3127.32|3119.62|3127.25|3119.55|16
1648291300000|2022-03-26 10:41:40|3127.28|3119.58|3127.31|3119.61|3127.33|3119.63|3127.26|3119.56|27
1648291310000|2022-03-26 10:41:50|3127.3|3119.6|3126.8|3119.1|3127.32|3119.62|3126.76|3119.06|28
1648291320000|2022-03-26 10:42:00|3126.79|3119.09|3126.43|3118.73|3126.84|3119.14|3126.43|3118.73|26
1648291330000|2022-03-26 10:42:10|3126.48|3118.78|3124.96|3117.26|3126.48|3118.78|3124.89|3117.19|32
1648291340000|2022-03-26 10:42:20|3124.95|3117.25|3124.82|3117.12|3124.99|3117.29|3124.74|3117.04|22
1648291350000|2022-03-26 10:42:30|3124.83|3117.13|3124.73|3117.03|3124.88|3117.18|3124.72|3117.02|13
1648291360000|2022-03-26 10:42:40|3124.74|3117.04|3124.77|3117.07|3124.77|3117.07|3124.73|3117.03|7
1648291370000|2022-03-26 10:42:50|3124.76|3117.06|3124.59|3116.89|3124.81|3117.11|3124.59|3116.89|12
1648291380000|2022-03-26 10:43:00|3124.63|3116.93|3124.21|3116.51|3124.64|3116.94|3124.19|3116.49|21
1648291390000|2022-03-26 10:43:10|3124.2|3116.5|3123.96|3116.26|3124.25|3116.55|3123.94|3116.24|17
1648291400000|2022-03-26 10:43:20|3123.98|3116.28|3123.9|3116.2|3123.99|3116.29|3123.87|3116.17|14
1648291410000|2022-03-26 10:43:30|3123.91|3116.21|3123.91|3116.21|3124.02|3116.32|3123.86|3116.16|24
1648291420000|2022-03-26 10:43:40|3123.88|3116.18|3122.57|3114.87|3123.88|3116.18|3122.5|3114.8|30
1648291430000|2022-03-26 10:43:50|3122.59|3114.89|3122.5|3114.8|3123.02|3115.32|3122.46|3114.76|33
1648291440000|2022-03-26 10:44:00|3122.46|3114.76|3121.95|3114.25|3122.58|3114.88|3121.94|3114.24|24
1648291450000|2022-03-26 10:44:10|3121.94|3114.24|3121.59|3113.89|3121.96|3114.26|3121.59|3113.89|20
1648291460000|2022-03-26 10:44:20|3121.67|3113.97|3121.62|3113.92|3121.69|3113.99|3121.53|3113.83|28
1648291470000|2022-03-26 10:44:30|3121.59|3113.89|3121.59|3113.89|3121.59|3113.89|3121.5|3113.8|9
1648291480000|2022-03-26 10:44:40|3121.56|3113.86|3121.71|3114.01|3121.71|3114.01|3121.56|3113.86|7
1648291490000|2022-03-26 10:44:50|3121.7|3114|3122.56|3114.86|3122.56|3114.86|3121.7|3114|12
1648291500000|2022-03-26 10:45:00|3122.38|3114.68|3122.25|3114.55|3122.71|3115.01|3122.24|3114.54|31
1648291510000|2022-03-26 10:45:10|3122.24|3114.54|3122.77|3115.07|3122.82|3115.12|3122.11|3114.41|22
1648291520000|2022-03-26 10:45:20|3122.85|3115.15|3122.99|3115.29|3123.01|3115.31|3122.85|3115.15|10
1648291530000|2022-03-26 10:45:30|3122.96|3115.26|3122.96|3115.26|3122.98|3115.28|3122.94|3115.24|17
1648291540000|2022-03-26 10:45:40|3123.03|3115.33|3124.52|3116.82|3124.52|3116.82|3123.01|3115.31|24
1648291550000|2022-03-26 10:45:50|3124.53|3116.83|3124.67|3116.97|3124.72|3117.02|3124.51|3116.81|26
1648291560000|2022-03-26 10:46:00|3124.68|3116.98|3124.54|3116.84|3124.69|3116.99|3124.48|3116.78|20
1648291570000|2022-03-26 10:46:10|3124.53|3116.83|3124.75|3117.05|3124.75|3117.05|3124.47|3116.77|24
1648291580000|2022-03-26 10:46:20|3124.7|3117|3124.71|3117.01|3124.71|3117.01|3124.44|3116.74|26
1648291590000|2022-03-26 10:46:30|3124.72|3117.02|3124.82|3117.12|3124.9|3117.2|3124.72|3117.02|14
1648291600000|2022-03-26 10:46:40|3124.79|3117.09|3124.58|3116.88|3124.79|3117.09|3124.51|3116.81|19
1648291610000|2022-03-26 10:46:50|3124.57|3116.87|3124.81|3117.11|3124.81|3117.11|3124.52|3116.82|23
1648291620000|2022-03-26 10:47:00|3124.86|3117.16|3124.81|3117.11|3124.87|3117.17|3124.81|3117.11|14
1648291630000|2022-03-26 10:47:10|3124.79|3117.09|3124.72|3117.02|3124.79|3117.09|3124.72|3117.02|15
1648291640000|2022-03-26 10:47:20|3124.7|3117|3124.84|3117.14|3124.84|3117.14|3124.7|3117|22
1648291650000|2022-03-26 10:47:30|3124.88|3117.18|3125.15|3117.45|3125.24|3117.54|3124.88|3117.18|20
1648291660000|2022-03-26 10:47:40|3125.17|3117.47|3125.28|3117.58|3125.29|3117.59|3125.17|3117.47|8
1648291670000|2022-03-26 10:47:50|3125.3|3117.6|3125.75|3118.05|3125.79|3118.09|3125.3|3117.6|24
1648291680000|2022-03-26 10:48:00|3125.76|3118.06|3125.42|3117.72|3125.79|3118.09|3125.42|3117.72|23
1648291690000|2022-03-26 10:48:10|3125.46|3117.76|3126.68|3118.98|3126.68|3118.98|3125.46|3117.76|27
1648291700000|2022-03-26 10:48:20|3126.7|3119|3126.99|3119.29|3127|3119.3|3126.62|3118.92|20
1648291710000|2022-03-26 10:48:30|3126.98|3119.28|3127.22|3119.52|3127.22|3119.52|3126.98|3119.28|18
1648291720000|2022-03-26 10:48:40|3127.21|3119.51|3127.09|3119.39|3127.22|3119.52|3127.09|3119.39|13
1648291730000|2022-03-26 10:48:50|3127.12|3119.42|3127.17|3119.47|3127.17|3119.47|3127.1|3119.4|7
1648291740000|2022-03-26 10:49:00|3127.18|3119.48|3126.95|3119.25|3127.2|3119.5|3126.95|3119.25|14
1648291750000|2022-03-26 10:49:10|3126.97|3119.27|3126.18|3118.48|3126.97|3119.27|3126.15|3118.45|21
1648291760000|2022-03-26 10:49:20|3126.2|3118.5|3125.83|3118.13|3126.21|3118.51|3125.82|3118.12|19
1648291770000|2022-03-26 10:49:30|3125.82|3118.12|3125.83|3118.13|3125.83|3118.13|3125.74|3118.04|18
1648291780000|2022-03-26 10:49:40|3125.82|3118.12|3125.86|3118.16|3125.86|3118.16|3125.82|3118.12|13
1648291790000|2022-03-26 10:49:50|3125.85|3118.15|3125.83|3118.13|3125.86|3118.16|3125.77|3118.07|22
1648291800000|2022-03-26 10:50:00|3125.82|3118.12|3125.84|3118.14|3125.87|3118.17|3125.79|3118.09|16
1648291810000|2022-03-26 10:50:10|3125.83|3118.13|3125.84|3118.14|3125.87|3118.17|3125.83|3118.13|8
1648291820000|2022-03-26 10:50:20|3125.85|3118.15|3125.88|3118.18|3125.88|3118.18|3125.8|3118.1|22
1648291830000|2022-03-26 10:50:30|3125.87|3118.17|3125.76|3118.06|3125.88|3118.18|3125.75|3118.05|21
1648291840000|2022-03-26 10:50:40|3125.78|3118.08|3125.75|3118.05|3125.78|3118.08|3125.75|3118.05|11
1648291850000|2022-03-26 10:50:50|3125.76|3118.06|3125.74|3118.04|3125.77|3118.07|3125.73|3118.03|16
1648291860000|2022-03-26 10:51:00|3125.75|3118.05|3125.73|3118.03|3125.75|3118.05|3125.73|3118.03|9
1648291870000|2022-03-26 10:51:10|3125.74|3118.04|3125.75|3118.05|3125.75|3118.05|3125.73|3118.03|15
1648291880000|2022-03-26 10:51:20|3125.74|3118.04|3125.76|3118.06|3125.77|3118.07|3125.73|3118.03|19
1648291890000|2022-03-26 10:51:30|3125.74|3118.04|3126.43|3118.73|3126.43|3118.73|3125.73|3118.03|24
1648291900000|2022-03-26 10:51:40|3126.49|3118.79|3126.49|3118.79|3126.52|3118.82|3126.4|3118.7|26
1648291910000|2022-03-26 10:51:50|3126.48|3118.78|3126.47|3118.77|3126.51|3118.81|3126.47|3118.77|7
1648291920000|2022-03-26 10:52:00|3126.48|3118.78|3126.54|3118.84|3126.55|3118.85|3126.48|3118.78|13
1648291930000|2022-03-26 10:52:10|3126.51|3118.81|3126.48|3118.78|3126.55|3118.85|3126.46|3118.76|16
1648291940000|2022-03-26 10:52:20|3126.51|3118.81|3126.53|3118.83|3126.57|3118.87|3126.51|3118.81|13
1648291950000|2022-03-26 10:52:30|3126.51|3118.81|3126.71|3119.01|3126.91|3119.21|3126.51|3118.81|17
1648291960000|2022-03-26 10:52:40|3126.72|3119.02|3126.72|3119.02|3126.75|3119.05|3126.71|3119.01|22
1648291970000|2022-03-26 10:52:50|3126.71|3119.01|3126.72|3119.02|3126.75|3119.05|3126.71|3119.01|6
1648291980000|2022-03-26 10:53:00|3126.71|3119.01|3126.83|3119.13|3126.83|3119.13|3126.71|3119.01|14
1648291990000|2022-03-26 10:53:10|3126.84|3119.14|3126.78|3119.08|3126.84|3119.14|3126.76|3119.06|7
1648292000000|2022-03-26 10:53:20|3126.77|3119.07|3126.16|3118.46|3126.79|3119.09|3125.97|3118.27|20
1648292010000|2022-03-26 10:53:30|3126.13|3118.43|3126.61|3118.91|3126.63|3118.93|3126.13|3118.43|23
1648292020000|2022-03-26 10:53:40|3126.59|3118.89|3126.56|3118.86|3126.68|3118.98|3126.53|3118.83|18
1648292030000|2022-03-26 10:53:50|3126.55|3118.85|3126.58|3118.88|3126.6|3118.9|3126.52|3118.82|23
1648292040000|2022-03-26 10:54:00|3126.59|3118.89|3126.57|3118.87|3126.6|3118.9|3126.56|3118.86|16
1648292050000|2022-03-26 10:54:10|3126.55|3118.85|3126.6|3118.9|3126.63|3118.93|3126.55|3118.85|7
1648292060000|2022-03-26 10:54:20|3126.55|3118.85|3126.59|3118.89|3126.62|3118.92|3126.55|3118.85|7
1648292070000|2022-03-26 10:54:30|3126.56|3118.86|3126.62|3118.92|3126.62|3118.92|3126.56|3118.86|16
1648292080000|2022-03-26 10:54:40|3126.56|3118.86|3126.58|3118.88|3126.63|3118.93|3126.56|3118.86|11
1648292100000|2022-03-26 10:55:00|3126.57|3118.87|3126.59|3118.89|3126.6|3118.9|3126.57|3118.87|3
1648292110000|2022-03-26 10:55:10|3126.6|3118.9|3126.87|3119.17|3126.88|3119.18|3126.53|3118.83|12
1648292120000|2022-03-26 10:55:20|3126.88|3119.18|3126.69|3118.99|3126.89|3119.19|3126.69|3118.99|11
1648292130000|2022-03-26 10:55:30|3126.72|3119.02|3127.57|3119.87|3127.57|3119.87|3126.72|3119.02|13
1648292140000|2022-03-26 10:55:40|3127.54|3119.84|3127.38|3119.68|3127.54|3119.84|3127.31|3119.61|27
1648292150000|2022-03-26 10:55:50|3127.37|3119.67|3127.37|3119.67|3127.41|3119.71|3127.29|3119.59|21
1648292160000|2022-03-26 10:56:00|3127.36|3119.66|3127.19|3119.49|3127.44|3119.74|3127.13|3119.43|28
1648292170000|2022-03-26 10:56:10|3127.2|3119.5|3127.15|3119.45|3127.24|3119.54|3127.13|3119.43|24
1648292180000|2022-03-26 10:56:20|3126.89|3119.19|3126.56|3118.86|3126.89|3119.19|3126.56|3118.86|25
1648292190000|2022-03-26 10:56:30|3126.54|3118.84|3126.72|3119.02|3126.72|3119.02|3126.52|3118.82|26
1648292200000|2022-03-26 10:56:40|3126.78|3119.08|3126.78|3119.08|3126.82|3119.12|3126.78|3119.08|7
1648292210000|2022-03-26 10:56:50|3126.68|3118.98|3126.83|3119.13|3126.83|3119.13|3126.68|3118.98|21
1648292220000|2022-03-26 10:57:00|3126.81|3119.11|3126.77|3119.07|3126.81|3119.11|3126.69|3118.99|23
1648292230000|2022-03-26 10:57:10|3126.74|3119.04|3126.79|3119.09|3126.8|3119.1|3126.69|3118.99|19
1648292240000|2022-03-26 10:57:20|3126.74|3119.04|3126.78|3119.08|3126.81|3119.11|3126.74|3119.04|16
1648292250000|2022-03-26 10:57:30|3126.79|3119.09|3126.74|3119.04|3126.8|3119.1|3126.69|3118.99|14
1648292260000|2022-03-26 10:57:40|3126.73|3119.03|3126.79|3119.09|3126.81|3119.11|3126.69|3118.99|20
1648292270000|2022-03-26 10:57:50|3126.71|3119.01|3126.44|3118.74|3126.72|3119.02|3126.42|3118.72|24
1648292280000|2022-03-26 10:58:00|3126.4|3118.7|3126.69|3118.99|3126.74|3119.04|3126.38|3118.68|23
1648292290000|2022-03-26 10:58:10|3126.7|3119|3127.34|3119.64|3127.37|3119.67|3126.7|3119|24
1648292300000|2022-03-26 10:58:20|3127.33|3119.63|3128.07|3120.37|3128.08|3120.38|3127.27|3119.57|30
1648292310000|2022-03-26 10:58:30|3128.05|3120.35|3128.08|3120.38|3128.12|3120.42|3127.99|3120.29|13
1648292320000|2022-03-26 10:58:40|3128.04|3120.34|3128.23|3120.53|3128.31|3120.61|3128.04|3120.34|23
1648292330000|2022-03-26 10:58:50|3128.22|3120.52|3129.15|3121.45|3129.15|3121.45|3128.22|3120.52|27
1648292340000|2022-03-26 10:59:00|3129.13|3121.43|3129.09|3121.39|3129.24|3121.54|3129.02|3121.32|28
1648292350000|2022-03-26 10:59:10|3129.1|3121.4|3128.79|3121.09|3129.12|3121.42|3128.79|3121.09|22
1648292360000|2022-03-26 10:59:20|3128.78|3121.08|3128.66|3120.96|3128.8|3121.1|3128.58|3120.88|19
1648292370000|2022-03-26 10:59:30|3128.64|3120.94|3128.75|3121.05|3128.75|3121.05|3128.64|3120.94|7
1648292400000|2022-03-26 11:00:00|3128.64|3120.94|3129.08|3121.38|3129.08|3121.38|3128.64|3120.94|12
1648292410000|2022-03-26 11:00:10|3129.07|3121.37|3130.13|3122.43|3130.17|3122.47|3129.07|3121.37|26
1648292420000|2022-03-26 11:00:20|3130.16|3122.46|3130.32|3122.62|3130.32|3122.62|3130.14|3122.44|23
1648292430000|2022-03-26 11:00:30|3130.28|3122.58|3130.27|3122.57|3130.28|3122.58|3130.22|3122.52|21
1648292440000|2022-03-26 11:00:40|3130.28|3122.58|3130.29|3122.59|3130.29|3122.59|3130.28|3122.58|2
1648292450000|2022-03-26 11:00:50|3130.27|3122.57|3130.14|3122.44|3130.31|3122.61|3130.14|3122.44|9
1648292460000|2022-03-26 11:01:00|3130.15|3122.45|3129.85|3122.15|3130.15|3122.45|3129.84|3122.14|23
1648292470000|2022-03-26 11:01:10|3129.88|3122.18|3129.95|3122.25|3129.96|3122.26|3129.83|3122.13|14
1648292480000|2022-03-26 11:01:20|3129.98|3122.28|3129.96|3122.26|3130|3122.3|3129.9|3122.2|11
1648292490000|2022-03-26 11:01:30|3129.98|3122.28|3129.99|3122.29|3129.99|3122.29|3129.98|3122.28|2
1648292500000|2022-03-26 11:01:40|3129.92|3122.22|3130.04|3122.34|3130.11|3122.41|3129.92|3122.22|10
1648292510000|2022-03-26 11:01:50|3130.02|3122.32|3130.25|3122.55|3130.25|3122.55|3130.02|3122.32|6
1648292520000|2022-03-26 11:02:00|3130.27|3122.57|3130.39|3122.69|3130.39|3122.69|3130.22|3122.52|27
1648292530000|2022-03-26 11:02:10|3130.43|3122.73|3130.39|3122.69|3130.43|3122.73|3130.31|3122.61|18
1648292540000|2022-03-26 11:02:20|3130.42|3122.72|3130.3|3122.6|3130.42|3122.72|3130.22|3122.52|12
1648292550000|2022-03-26 11:02:30|3130.31|3122.61|3130.27|3122.57|3130.32|3122.62|3130.15|3122.45|19
1648292560000|2022-03-26 11:02:40|3130.22|3122.52|3130.53|3122.83|3130.56|3122.86|3130.22|3122.52|21
1648292570000|2022-03-26 11:02:50|3130.41|3122.71|3130.32|3122.62|3130.53|3122.83|3130.26|3122.56|10
1648292580000|2022-03-26 11:03:00|3130.26|3122.56|3130.34|3122.64|3130.37|3122.67|3130.25|3122.55|12
1648292590000|2022-03-26 11:03:10|3130.33|3122.63|3130.33|3122.63|3130.38|3122.68|3130.33|3122.63|5
1648292600000|2022-03-26 11:03:20|3130.32|3122.62|3130.42|3122.72|3130.42|3122.72|3130.32|3122.62|13
1648292610000|2022-03-26 11:03:30|3130.39|3122.69|3130.32|3122.62|3130.4|3122.7|3130.32|3122.62|9
1648292620000|2022-03-26 11:03:40|3130.24|3122.54|3130.24|3122.54|3130.24|3122.54|3130.24|3122.54|1
1648292630000|2022-03-26 11:03:50|3130.15|3122.45|3129.54|3121.84|3130.15|3122.45|3129.51|3121.81|23
1648292640000|2022-03-26 11:04:00|3129.53|3121.83|3128.57|3120.87|3129.53|3121.83|3128.57|3120.87|31
1648292650000|2022-03-26 11:04:10|3128.54|3120.84|3128.42|3120.72|3128.55|3120.85|3128.4|3120.7|23
1648292660000|2022-03-26 11:04:20|3128.41|3120.71|3127.38|3119.68|3128.41|3120.71|3127.38|3119.68|22
1648292670000|2022-03-26 11:04:30|3127.37|3119.67|3127.36|3119.66|3127.37|3119.67|3127.36|3119.66|2
1648292680000|2022-03-26 11:04:40|3127.58|3119.88|3126.79|3119.09|3127.58|3119.88|3126.73|3119.03|21
1648292690000|2022-03-26 11:04:50|3126.78|3119.08|3126.04|3118.34|3126.84|3119.14|3126.03|3118.33|21
1648292700000|2022-03-26 11:05:00|3125.97|3118.27|3126.42|3118.72|3126.42|3118.72|3125.89|3118.19|32
1648292710000|2022-03-26 11:05:10|3126.31|3118.61|3125.98|3118.28|3126.31|3118.61|3125.84|3118.14|26
1648292720000|2022-03-26 11:05:20|3125.95|3118.25|3125.79|3118.09|3125.95|3118.25|3125.71|3118.01|23
1648292730000|2022-03-26 11:05:30|3125.82|3118.12|3125.67|3117.97|3125.83|3118.13|3125.59|3117.89|29
1648292740000|2022-03-26 11:05:40|3125.66|3117.96|3125.68|3117.98|3125.69|3117.99|3125.58|3117.88|21
1648292750000|2022-03-26 11:05:50|3125.71|3118.01|3125.63|3117.93|3125.75|3118.05|3125.6|3117.9|28
1648292760000|2022-03-26 11:06:00|3125.68|3117.98|3125.75|3118.05|3125.75|3118.05|3125.62|3117.92|21
1648292770000|2022-03-26 11:06:10|3125.74|3118.04|3125.78|3118.08|3125.78|3118.08|3125.65|3117.95|20
1648292780000|2022-03-26 11:06:20|3125.8|3118.1|3125.71|3118.01|3125.8|3118.1|3125.65|3117.95|24
1648292790000|2022-03-26 11:06:30|3125.72|3118.02|3125.78|3118.08|3125.82|3118.12|3125.71|3118.01|22
1648292800000|2022-03-26 11:06:40|3125.79|3118.09|3125.95|3118.25|3125.95|3118.25|3125.7|3118|25
1648292810000|2022-03-26 11:06:50|3125.94|3118.24|3126.09|3118.39|3126.15|3118.45|3125.92|3118.22|23
1648292820000|2022-03-26 11:07:00|3126.08|3118.38|3126.07|3118.37|3126.13|3118.43|3126.05|3118.35|23
1648292830000|2022-03-26 11:07:10|3126.05|3118.35|3126.13|3118.43|3126.13|3118.43|3126.05|3118.35|19
1648292840000|2022-03-26 11:07:20|3126.07|3118.37|3126.09|3118.39|3126.1|3118.4|3126.06|3118.36|7
1648292850000|2022-03-26 11:07:30|3126.07|3118.37|3126.09|3118.39|3126.1|3118.4|3126.06|3118.36|14
1648292860000|2022-03-26 11:07:40|3126.07|3118.37|3126.14|3118.44|3126.2|3118.5|3126.06|3118.36|20
1648292870000|2022-03-26 11:07:50|3126.12|3118.42|3126.15|3118.45|3126.15|3118.45|3126.1|3118.4|15
1648292880000|2022-03-26 11:08:00|3126.12|3118.42|3126.24|3118.54|3126.35|3118.65|3126.11|3118.41|19
1648292890000|2022-03-26 11:08:10|3126.25|3118.55|3125.88|3118.18|3126.25|3118.55|3125.86|3118.16|21
1648292900000|2022-03-26 11:08:20|3125.87|3118.17|3125.95|3118.25|3125.95|3118.25|3125.82|3118.12|16
1648292910000|2022-03-26 11:08:30|3125.94|3118.24|3125.88|3118.18|3125.98|3118.28|3125.88|3118.18|10
1648292920000|2022-03-26 11:08:40|3125.86|3118.16|3125.85|3118.15|3125.93|3118.23|3125.85|3118.15|15
1648292930000|2022-03-26 11:08:50|3125.87|3118.17|3126.09|3118.39|3126.09|3118.39|3125.85|3118.15|11
1648292940000|2022-03-26 11:09:00|3126.01|3118.31|3125.64|3117.94|3126.07|3118.37|3125.63|3117.93|24
1648292950000|2022-03-26 11:09:10|3125.65|3117.95|3125.64|3117.94|3125.68|3117.98|3125.6|3117.9|23
1648292960000|2022-03-26 11:09:20|3125.65|3117.95|3125.69|3117.99|3125.7|3118|3125.62|3117.92|18
1648292970000|2022-03-26 11:09:30|3125.7|3118|3125.69|3117.99|3125.71|3118.01|3125.65|3117.95|6
1648292980000|2022-03-26 11:09:40|3125.7|3118|3125.3|3117.6|3125.7|3118|3125.27|3117.57|17
1648292990000|2022-03-26 11:09:50|3125.29|3117.59|3125.24|3117.54|3125.33|3117.63|3125.24|3117.54|20
1648293000000|2022-03-26 11:10:00|3124.86|3117.16|3124.93|3117.23|3124.94|3117.24|3124.33|3116.63|33
1648293010000|2022-03-26 11:10:10|3124.89|3117.19|3124.74|3117.04|3125.03|3117.33|3124.72|3117.02|25
1648293020000|2022-03-26 11:10:20|3124.73|3117.03|3124.66|3116.96|3124.82|3117.12|3124.66|3116.96|10
1648293030000|2022-03-26 11:10:30|3124.67|3116.97|3124.62|3116.92|3124.75|3117.05|3124.62|3116.92|17
1648293040000|2022-03-26 11:10:40|3124.64|3116.94|3124.83|3117.13|3124.96|3117.26|3124.62|3116.92|18
1648293050000|2022-03-26 11:10:50|3124.93|3117.23|3124.83|3117.13|3124.93|3117.23|3124.8|3117.1|7
1648293060000|2022-03-26 11:11:00|3124.81|3117.11|3125.2|3117.5|3125.2|3117.5|3124.8|3117.1|20
1648293070000|2022-03-26 11:11:10|3125.26|3117.56|3125.27|3117.57|3125.33|3117.63|3125.13|3117.43|25
1648293080000|2022-03-26 11:11:20|3125.33|3117.63|3125.68|3117.98|3125.76|3118.06|3125.32|3117.62|25
1648293090000|2022-03-26 11:11:30|3125.56|3117.86|3125.7|3118|3125.79|3118.09|3125.5|3117.8|21
1648293100000|2022-03-26 11:11:40|3125.77|3118.07|3125.83|3118.13|3125.84|3118.14|3125.61|3117.91|18
1648293110000|2022-03-26 11:11:50|3125.58|3117.88|3125.84|3118.14|3125.87|3118.17|3125.54|3117.84|15
1648293120000|2022-03-26 11:12:00|3125.69|3117.99|3125.97|3118.27|3126.06|3118.36|3125.61|3117.91|27
1648293130000|2022-03-26 11:12:10|3125.88|3118.18|3125.79|3118.09|3126.04|3118.34|3125.79|3118.09|15
1648293140000|2022-03-26 11:12:20|3125.8|3118.1|3125.86|3118.16|3125.97|3118.27|3125.8|3118.1|10
1648293150000|2022-03-26 11:12:30|3125.95|3118.25|3125.9|3118.2|3125.95|3118.25|3125.82|3118.12|14
1648293160000|2022-03-26 11:12:40|3125.89|3118.19|3125.99|3118.29|3125.99|3118.29|3125.85|3118.15|16
1648293170000|2022-03-26 11:12:50|3126|3118.3|3125.92|3118.22|3126.02|3118.32|3125.92|3118.22|11
1648293180000|2022-03-26 11:13:00|3125.88|3118.18|3126|3118.3|3126.01|3118.31|3125.88|3118.18|21
1648293190000|2022-03-26 11:13:10|3125.96|3118.26|3125.89|3118.19|3126.03|3118.33|3125.89|3118.19|12
1648293200000|2022-03-26 11:13:20|3125.91|3118.21|3125.92|3118.22|3125.95|3118.25|3125.78|3118.08|12
1648293210000|2022-03-26 11:13:30|3126.03|3118.33|3126.3|3118.6|3126.32|3118.62|3125.88|3118.18|22
1648293220000|2022-03-26 11:13:40|3126.24|3118.54|3126.16|3118.46|3126.36|3118.66|3126.1|3118.4|22
1648293230000|2022-03-26 11:13:50|3126.04|3118.34|3126.36|3118.66|3126.45|3118.75|3125.97|3118.27|23
1648293240000|2022-03-26 11:14:00|3126.1|3118.4|3126.16|3118.46|3126.28|3118.58|3125.98|3118.28|18
1648293250000|2022-03-26 11:14:10|3126.26|3118.56|3126.52|3118.82|3126.52|3118.82|3126.08|3118.38|14
1648293260000|2022-03-26 11:14:20|3126.16|3118.46|3126.27|3118.57|3126.3|3118.6|3126.08|3118.38|19
1648293270000|2022-03-26 11:14:30|3126.21|3118.51|3127.48|3119.78|3127.64|3119.94|3126.21|3118.51|27
1648293280000|2022-03-26 11:14:40|3127.57|3119.87|3127.05|3119.35|3127.68|3119.98|3127.05|3119.35|26
1648293290000|2022-03-26 11:14:50|3127.08|3119.38|3127.11|3119.41|3127.23|3119.53|3127.05|3119.35|32
1648293300000|2022-03-26 11:15:00|3127.09|3119.39|3126.94|3119.24|3127.16|3119.46|3126.88|3119.18|35
1648293310000|2022-03-26 11:15:10|3126.95|3119.25|3126.76|3119.06|3126.98|3119.28|3126.72|3119.02|22
1648293320000|2022-03-26 11:15:20|3126.77|3119.07|3126.74|3119.04|3126.8|3119.1|3126.65|3118.95|18
1648293330000|2022-03-26 11:15:30|3126.75|3119.05|3126.66|3118.96|3126.75|3119.05|3126.65|3118.95|20
1648293340000|2022-03-26 11:15:40|3126.71|3119.01|3126.63|3118.93|3126.71|3119.01|3126.61|3118.91|6
1648293350000|2022-03-26 11:15:50|3126.53|3118.83|3125.67|3117.97|3126.53|3118.83|3125.53|3117.83|6
1648293360000|2022-03-26 11:16:00|3125.75|3118.05|3125.63|3117.93|3125.77|3118.07|3125.59|3117.89|19
1648293370000|2022-03-26 11:16:10|3125.62|3117.92|3125.64|3117.94|3125.66|3117.96|3125.62|3117.92|9
1648293380000|2022-03-26 11:16:20|3125.62|3117.92|3125.46|3117.76|3125.66|3117.96|3125.46|3117.76|7
1648293390000|2022-03-26 11:16:30|3125.48|3117.78|3124.98|3117.28|3125.53|3117.83|3124.98|3117.28|28
1648293400000|2022-03-26 11:16:40|3125.03|3117.33|3125.03|3117.33|3125.1|3117.4|3124.97|3117.27|22
1648293410000|2022-03-26 11:16:50|3125.02|3117.32|3124.97|3117.27|3125.03|3117.33|3124.96|3117.26|7
1648293420000|2022-03-26 11:17:00|3124.95|3117.25|3124.85|3117.15|3124.97|3117.27|3124.85|3117.15|9
1648293430000|2022-03-26 11:17:10|3124.84|3117.14|3124.52|3116.82|3124.84|3117.14|3124.52|3116.82|18
1648293440000|2022-03-26 11:17:20|3124.53|3116.83|3124.11|3116.41|3124.6|3116.9|3124.11|3116.41|34
1648293450000|2022-03-26 11:17:30|3124.05|3116.35|3124|3116.3|3124.05|3116.35|3123.81|3116.11|25
1648293460000|2022-03-26 11:17:40|3124.01|3116.31|3124.15|3116.45|3124.19|3116.49|3124|3116.3|17
1648293470000|2022-03-26 11:17:50|3124.32|3116.62|3124.9|3117.2|3124.97|3117.27|3124.32|3116.62|20
1648293480000|2022-03-26 11:18:00|3124.95|3117.25|3125.24|3117.54|3125.24|3117.54|3124.86|3117.16|22
1648293490000|2022-03-26 11:18:10|3125.23|3117.53|3125.2|3117.5|3125.24|3117.54|3125.14|3117.44|15
1648293500000|2022-03-26 11:18:20|3125.24|3117.54|3125.22|3117.52|3125.51|3117.81|3125.18|3117.48|21
1648293510000|2022-03-26 11:18:30|3125.21|3117.51|3125.33|3117.63|3125.39|3117.69|3124.86|3117.16|29
1648293520000|2022-03-26 11:18:40|3125.35|3117.65|3124.67|3116.97|3125.42|3117.72|3124.66|3116.96|25
1648293530000|2022-03-26 11:18:50|3124.66|3116.96|3125.55|3117.85|3125.6|3117.9|3124.66|3116.96|35
1648293540000|2022-03-26 11:19:00|3125.53|3117.83|3126.41|3118.71|3126.46|3118.76|3125.49|3117.79|31
1648293550000|2022-03-26 11:19:10|3126.31|3118.61|3126.49|3118.79|3126.51|3118.81|3126.31|3118.61|30
1648293560000|2022-03-26 11:19:20|3126.48|3118.78|3126.5|3118.8|3126.52|3118.82|3126.45|3118.75|29
1648293570000|2022-03-26 11:19:30|3126.51|3118.81|3126.83|3119.13|3126.88|3119.18|3126.48|3118.78|21
1648293580000|2022-03-26 11:19:40|3126.84|3119.14|3127.25|3119.55|3127.25|3119.55|3126.79|3119.09|28
1648293590000|2022-03-26 11:19:50|3127.31|3119.61|3127.31|3119.61|3127.31|3119.61|3127.24|3119.54|13
1648293600000|2022-03-26 11:20:00|3127.38|3119.68|3128.05|3120.35|3128.05|3120.35|3127.38|3119.68|17
1648293610000|2022-03-26 11:20:10|3128.18|3120.48|3128.23|3120.53|3128.36|3120.66|3128.08|3120.38|21
1648293620000|2022-03-26 11:20:20|3128.22|3120.52|3128.1|3120.4|3128.22|3120.52|3128|3120.3|29
1648293630000|2022-03-26 11:20:30|3128.11|3120.41|3128.16|3120.46|3128.16|3120.46|3128.11|3120.41|17
1648293640000|2022-03-26 11:20:40|3128.15|3120.45|3128.13|3120.43|3128.16|3120.46|3128.13|3120.43|9
1648293650000|2022-03-26 11:20:50|3128.16|3120.46|3128.37|3120.67|3128.48|3120.78|3128.12|3120.42|21
1648293660000|2022-03-26 11:21:00|3128.35|3120.65|3129.13|3121.43|3129.18|3121.48|3128.3|3120.6|24
1648293670000|2022-03-26 11:21:10|3129.32|3121.62|3129.23|3121.53|3129.45|3121.75|3129.23|3121.53|32
1648293680000|2022-03-26 11:21:20|3129.25|3121.55|3129.21|3121.51|3129.26|3121.56|3129.21|3121.51|23
1648293690000|2022-03-26 11:21:30|3129.24|3121.54|3129.2|3121.5|3129.26|3121.56|3129.19|3121.49|19
1648293700000|2022-03-26 11:21:40|3129.23|3121.53|3129.28|3121.58|3129.38|3121.68|3129.2|3121.5|28
1648293710000|2022-03-26 11:21:50|3129.26|3121.56|3129.26|3121.56|3129.29|3121.59|3129.21|3121.51|18
1648293720000|2022-03-26 11:22:00|3129.27|3121.57|3129.25|3121.55|3129.31|3121.61|3129.25|3121.55|15
1648293730000|2022-03-26 11:22:10|3129.24|3121.54|3129.25|3121.55|3129.32|3121.62|3128.82|3121.12|23
1648293740000|2022-03-26 11:22:20|3129.33|3121.63|3130.11|3122.41|3130.19|3122.49|3129.31|3121.61|30
1648293750000|2022-03-26 11:22:30|3130.1|3122.4|3129.98|3122.28|3130.14|3122.44|3129.98|3122.28|21
1648293760000|2022-03-26 11:22:40|3129.96|3122.26|3130.13|3122.43|3130.14|3122.44|3129.92|3122.22|32
1648293770000|2022-03-26 11:22:50|3130.03|3122.33|3129.98|3122.28|3130.16|3122.46|3129.94|3122.24|26
1648293780000|2022-03-26 11:23:00|3129.99|3122.29|3130.09|3122.39|3130.15|3122.45|3129.96|3122.26|33
1648293790000|2022-03-26 11:23:10|3130.17|3122.47|3130.22|3122.52|3130.33|3122.63|3130.14|3122.44|35
1648293800000|2022-03-26 11:23:20|3130.21|3122.51|3130.24|3122.54|3130.38|3122.68|3130.21|3122.51|29
1648293810000|2022-03-26 11:23:30|3130.25|3122.55|3130.32|3122.62|3130.35|3122.65|3130.23|3122.53|27
1648293820000|2022-03-26 11:23:40|3130.56|3122.86|3131.41|3123.71|3131.41|3123.71|3130.48|3122.78|27
1648293830000|2022-03-26 11:23:50|3131.43|3123.73|3131.7|3124|3131.81|3124.11|3131.38|3123.68|29
1648293840000|2022-03-26 11:24:00|3131.71|3124.01|3131.67|3123.97|3131.87|3124.17|3131.65|3123.95|17
1648293850000|2022-03-26 11:24:10|3131.69|3123.99|3130.28|3122.58|3131.73|3124.03|3130.28|3122.58|28
1648293860000|2022-03-26 11:24:20|3130.25|3122.55|3130.62|3122.92|3130.69|3122.99|3130.25|3122.55|22
1648293870000|2022-03-26 11:24:30|3130.55|3122.85|3130.89|3123.19|3130.89|3123.19|3130.55|3122.85|27
1648293880000|2022-03-26 11:24:40|3130.87|3123.17|3131.69|3123.99|3131.69|3123.99|3130.84|3123.14|28
1648293890000|2022-03-26 11:24:50|3131.95|3124.25|3131.74|3124.04|3131.95|3124.25|3131.67|3123.97|22
1648293900000|2022-03-26 11:25:00|3131.75|3124.05|3131.74|3124.04|3131.81|3124.11|3131.74|3124.04|15
1648293910000|2022-03-26 11:25:10|3131.73|3124.03|3131.16|3123.46|3131.8|3124.1|3131.16|3123.46|23
1648293920000|2022-03-26 11:25:20|3131.04|3123.34|3131.16|3123.46|3131.2|3123.5|3130.97|3123.27|25
1648293930000|2022-03-26 11:25:30|3131.15|3123.45|3131.25|3123.55|3131.26|3123.56|3131.15|3123.45|12
1648293940000|2022-03-26 11:25:40|3131.23|3123.53|3131.08|3123.38|3131.26|3123.56|3131.07|3123.37|24
1648293950000|2022-03-26 11:25:50|3131.07|3123.37|3131.23|3123.53|3131.25|3123.55|3131.03|3123.33|15
1648293960000|2022-03-26 11:26:00|3131.3|3123.6|3131.68|3123.98|3131.73|3124.03|3131.3|3123.6|33
1648293970000|2022-03-26 11:26:10|3131.63|3123.93|3131.69|3123.99|3131.76|3124.06|3131.63|3123.93|26
1648293980000|2022-03-26 11:26:20|3131.66|3123.96|3131.53|3123.83|3131.66|3123.96|3131.53|3123.83|23
1648293990000|2022-03-26 11:26:30|3131.58|3123.88|3131.69|3123.99|3131.69|3123.99|3131.57|3123.87|5
1648294000000|2022-03-26 11:26:40|3131.68|3123.98|3131.65|3123.95|3131.72|3124.02|3131.64|3123.94|22
1648294010000|2022-03-26 11:26:50|3131.71|3124.01|3131.7|3124|3131.72|3124.02|3131.65|3123.95|16
1648294020000|2022-03-26 11:27:00|3131.69|3123.99|3131.9|3124.2|3131.93|3124.23|3131.68|3123.98|20
1648294030000|2022-03-26 11:27:10|3131.93|3124.23|3131.94|3124.24|3131.98|3124.28|3131.83|3124.13|20
1648294040000|2022-03-26 11:27:20|3131.96|3124.26|3132.83|3125.13|3133|3125.3|3131.94|3124.24|26
1648294050000|2022-03-26 11:27:30|3132.93|3125.23|3132.81|3125.11|3132.93|3125.23|3132.78|3125.08|19
1648294060000|2022-03-26 11:27:40|3132.76|3125.06|3132.81|3125.11|3133|3125.3|3132.76|3125.06|34
1648294070000|2022-03-26 11:27:50|3132.68|3124.98|3132.77|3125.07|3132.92|3125.22|3132.66|3124.96|21
1648294080000|2022-03-26 11:28:00|3132.68|3124.98|3132.4|3124.7|3132.71|3125.01|3132.28|3124.58|24
1648294090000|2022-03-26 11:28:10|3132.39|3124.69|3132.35|3124.65|3132.42|3124.72|3132.34|3124.64|18
1648294100000|2022-03-26 11:28:20|3132.36|3124.66|3132.41|3124.71|3132.46|3124.76|3132.35|3124.65|31
1648294110000|2022-03-26 11:28:30|3132.24|3124.54|3132.6|3124.9|3132.6|3124.9|3132.19|3124.49|23
1648294120000|2022-03-26 11:28:40|3132.68|3124.98|3133.25|3125.55|3133.25|3125.55|3132.68|3124.98|17
1648294130000|2022-03-26 11:28:50|3133.38|3125.68|3134.87|3127.17|3134.87|3127.17|3133.37|3125.67|32
1648294140000|2022-03-26 11:29:00|3134.85|3127.15|3134.65|3126.95|3134.86|3127.16|3134.61|3126.91|24
1648294150000|2022-03-26 11:29:10|3134.85|3127.15|3135.96|3128.26|3135.97|3128.27|3134.85|3127.15|29
1648294160000|2022-03-26 11:29:20|3135.93|3128.23|3135.93|3128.23|3136.01|3128.31|3135.71|3128.01|18
1648294170000|2022-03-26 11:29:30|3135.95|3128.25|3136|3128.3|3136.06|3128.36|3135.92|3128.22|30
1648294180000|2022-03-26 11:29:40|3135.92|3128.22|3137.71|3130.01|3137.77|3130.07|3135.72|3128.02|36
1648294190000|2022-03-26 11:29:50|3137.93|3130.23|3139.01|3131.31|3139.05|3131.35|3137.93|3130.23|30
1648294200000|2022-03-26 11:30:00|3139.02|3131.32|3139.12|3131.42|3139.12|3131.42|3138.97|3131.27|33
1648294210000|2022-03-26 11:30:10|3139.11|3131.41|3139.17|3131.47|3139.17|3131.47|3139.09|3131.39|23
1648294220000|2022-03-26 11:30:20|3139.15|3131.45|3139.76|3132.06|3139.76|3132.06|3139.11|3131.41|21
1648294230000|2022-03-26 11:30:30|3139.78|3132.08|3141.49|3133.79|3141.79|3134.09|3139.78|3132.08|35
1648294240000|2022-03-26 11:30:40|3141.51|3133.81|3143.43|3135.73|3143.55|3135.85|3141.51|3133.81|35
1648294250000|2022-03-26 11:30:50|3143.53|3135.83|3143.11|3135.41|3144.08|3136.38|3143|3135.3|33
1648294260000|2022-03-26 11:31:00|3143.08|3135.38|3142.96|3135.26|3143.08|3135.38|3141.82|3134.12|32
1648294270000|2022-03-26 11:31:10|3142.94|3135.24|3141.28|3133.58|3142.95|3135.25|3141.28|3133.58|37
1648294280000|2022-03-26 11:31:20|3141.13|3133.43|3140.65|3132.95|3141.36|3133.66|3140.58|3132.88|30
1648294290000|2022-03-26 11:31:30|3140.73|3133.03|3141.13|3133.43|3141.15|3133.45|3140.65|3132.95|21
1648294300000|2022-03-26 11:31:40|3141.15|3133.45|3140.66|3132.96|3141.17|3133.47|3140.45|3132.75|28
1648294310000|2022-03-26 11:31:50|3140.59|3132.89|3139.73|3132.03|3140.73|3133.03|3139.71|3132.01|34
1648294320000|2022-03-26 11:32:00|3139.7|3132|3140.11|3132.41|3140.11|3132.41|3139.63|3131.93|21
1648294330000|2022-03-26 11:32:10|3140.44|3132.74|3139.69|3131.99|3140.94|3133.24|3139.48|3131.78|38
1648294340000|2022-03-26 11:32:20|3139.68|3131.98|3139.16|3131.46|3139.72|3132.02|3139.16|3131.46|31
1648294350000|2022-03-26 11:32:30|3139.15|3131.45|3138.86|3131.16|3139.16|3131.46|3138.86|3131.16|29
1648294360000|2022-03-26 11:32:40|3138.82|3131.12|3138.03|3130.33|3138.82|3131.12|3138.03|3130.33|17
1648294370000|2022-03-26 11:32:50|3138.04|3130.34|3137.89|3130.19|3138.15|3130.45|3137.89|3130.19|17
1648294380000|2022-03-26 11:33:00|3137.87|3130.17|3138.13|3130.43|3138.47|3130.77|3137.73|3130.03|32
1648294390000|2022-03-26 11:33:10|3137.99|3130.29|3137.83|3130.13|3137.99|3130.29|3137.8|3130.1|12
1648294400000|2022-03-26 11:33:20|3137.81|3130.11|3137.44|3129.74|3137.87|3130.17|3137.44|3129.74|25
1648294410000|2022-03-26 11:33:30|3137.35|3129.65|3137.33|3129.63|3137.42|3129.72|3137.33|3129.63|16
1648294420000|2022-03-26 11:33:40|3137.32|3129.62|3137.35|3129.65|3137.43|3129.73|3137.32|3129.62|21
1648294430000|2022-03-26 11:33:50|3137.38|3129.68|3137.4|3129.7|3137.4|3129.7|3137.27|3129.57|25
1648294440000|2022-03-26 11:34:00|3137.41|3129.71|3137.79|3130.09|3137.81|3130.11|3137.4|3129.7|20
1648294450000|2022-03-26 11:34:10|3137.8|3130.1|3137.76|3130.06|3137.8|3130.1|3137.68|3129.98|17
1648294460000|2022-03-26 11:34:20|3137.74|3130.04|3137.68|3129.98|3137.79|3130.09|3137.59|3129.89|14
1648294470000|2022-03-26 11:34:30|3137.65|3129.95|3137.4|3129.7|3137.65|3129.95|3137.27|3129.57|12
1648294480000|2022-03-26 11:34:40|3137.33|3129.63|3136.9|3129.2|3137.38|3129.68|3136.9|3129.2|27
1648294490000|2022-03-26 11:34:50|3136.91|3129.21|3137.14|3129.44|3137.28|3129.58|3136.79|3129.09|28
1648294500000|2022-03-26 11:35:00|3137.13|3129.43|3137.26|3129.56|3137.26|3129.56|3137.11|3129.41|25
1648294510000|2022-03-26 11:35:10|3137.21|3129.51|3135.99|3128.29|3137.21|3129.51|3135.99|3128.29|31
1648294520000|2022-03-26 11:35:20|3135.84|3128.14|3134.52|3126.82|3135.98|3128.28|3134.52|3126.82|27
1648294530000|2022-03-26 11:35:30|3134.51|3126.81|3134.45|3126.75|3134.63|3126.93|3134.3|3126.6|27
1648294540000|2022-03-26 11:35:40|3134.34|3126.64|3134.09|3126.39|3134.34|3126.64|3133.9|3126.2|27
1648294550000|2022-03-26 11:35:50|3134.1|3126.4|3134.05|3126.35|3134.42|3126.72|3133.91|3126.21|22
1648294560000|2022-03-26 11:36:00|3134.07|3126.37|3133.99|3126.29|3134.07|3126.37|3133.99|3126.29|8
1648294570000|2022-03-26 11:36:10|3133.98|3126.28|3134.05|3126.35|3134.05|3126.35|3133.98|3126.28|7
1648294580000|2022-03-26 11:36:20|3133.99|3126.29|3134.73|3127.03|3134.82|3127.12|3133.97|3126.27|15
1648294590000|2022-03-26 11:36:30|3134.69|3126.99|3135.06|3127.36|3135.06|3127.36|3134.63|3126.93|29
1648294600000|2022-03-26 11:36:40|3135.05|3127.35|3135.7|3128|3135.72|3128.02|3135.03|3127.33|26
1648294610000|2022-03-26 11:36:50|3135.86|3128.16|3135.28|3127.58|3135.86|3128.16|3135.14|3127.44|34
1648294620000|2022-03-26 11:37:00|3135.27|3127.57|3134.95|3127.25|3135.3|3127.6|3134.65|3126.95|24
1648294630000|2022-03-26 11:37:10|3134.77|3127.07|3134.84|3127.14|3135.07|3127.37|3134.66|3126.96|29
1648294640000|2022-03-26 11:37:20|3134.85|3127.15|3135|3127.3|3135|3127.3|3134.85|3127.15|20
1648294650000|2022-03-26 11:37:30|3135.02|3127.32|3135.24|3127.54|3135.24|3127.54|3134.96|3127.26|27
1648294660000|2022-03-26 11:37:40|3135.2|3127.5|3135.12|3127.42|3135.2|3127.5|3135.11|3127.41|18
1648294670000|2022-03-26 11:37:50|3135.11|3127.41|3135.03|3127.33|3135.11|3127.41|3135.02|3127.32|9
1648294680000|2022-03-26 11:38:00|3135.02|3127.32|3135.12|3127.42|3135.17|3127.47|3135|3127.3|18
1648294690000|2022-03-26 11:38:10|3135.14|3127.44|3135.7|3128|3135.76|3128.06|3135.11|3127.41|20
1648294700000|2022-03-26 11:38:20|3135.69|3127.99|3135.82|3128.12|3135.84|3128.14|3135.67|3127.97|24
1648294710000|2022-03-26 11:38:30|3135.77|3128.07|3136.08|3128.38|3136.08|3128.38|3135.77|3128.07|25
1648294720000|2022-03-26 11:38:40|3136.07|3128.37|3135.99|3128.29|3136.07|3128.37|3135.94|3128.24|21
1648294730000|2022-03-26 11:38:50|3135.97|3128.27|3135.72|3128.02|3135.97|3128.27|3135.72|3128.02|17
1648294740000|2022-03-26 11:39:00|3135.75|3128.05|3135.58|3127.88|3135.75|3128.05|3135.57|3127.87|20
1648294750000|2022-03-26 11:39:10|3135.51|3127.81|3135.87|3128.17|3135.87|3128.17|3135.51|3127.81|22
1648294760000|2022-03-26 11:39:20|3135.88|3128.18|3135.73|3128.03|3135.91|3128.21|3135.72|3128.02|19
1648294770000|2022-03-26 11:39:30|3135.78|3128.08|3135.45|3127.75|3135.78|3128.08|3135.29|3127.59|19
1648294780000|2022-03-26 11:39:40|3135.36|3127.66|3135.62|3127.92|3135.62|3127.92|3135.36|3127.66|16
1648294790000|2022-03-26 11:39:50|3135.65|3127.95|3135.73|3128.03|3135.8|3128.1|3135.65|3127.95|23
1648294800000|2022-03-26 11:40:00|3135.7|3128|3135.64|3127.94|3135.7|3128|3135.55|3127.85|17
1648294810000|2022-03-26 11:40:10|3135.61|3127.91|3134.85|3127.15|3135.62|3127.92|3134.85|3127.15|25
1648294820000|2022-03-26 11:40:20|3134.76|3127.06|3134.5|3126.8|3134.78|3127.08|3134.46|3126.76|27
1648294830000|2022-03-26 11:40:30|3134.35|3126.65|3133.83|3126.13|3134.35|3126.65|3133.72|3126.02|31
1648294840000|2022-03-26 11:40:40|3133.81|3126.11|3133.74|3126.04|3133.88|3126.18|3133.74|3126.04|27
1648294850000|2022-03-26 11:40:50|3133.69|3125.99|3133.38|3125.68|3133.69|3125.99|3133.37|3125.67|21
1648294860000|2022-03-26 11:41:00|3133.34|3125.64|3132.86|3125.16|3133.38|3125.68|3132.86|3125.16|21
1648294870000|2022-03-26 11:41:10|3132.87|3125.17|3132.88|3125.18|3132.95|3125.25|3132.75|3125.05|23
1648294880000|2022-03-26 11:41:20|3132.89|3125.19|3133.01|3125.31|3133.06|3125.36|3132.85|3125.15|23
1648294890000|2022-03-26 11:41:30|3133|3125.3|3133.01|3125.31|3133.04|3125.34|3132.94|3125.24|24
1648294900000|2022-03-26 11:41:40|3133.02|3125.32|3132.58|3124.88|3133.04|3125.34|3132.51|3124.81|38
1648294910000|2022-03-26 11:41:50|3132.54|3124.84|3132.4|3124.7|3132.57|3124.87|3132.38|3124.68|28
1648294920000|2022-03-26 11:42:00|3132.41|3124.71|3132.15|3124.45|3132.41|3124.71|3132.11|3124.41|21
1648294930000|2022-03-26 11:42:10|3132.18|3124.48|3132.12|3124.42|3132.28|3124.58|3132.11|3124.41|23
1648294940000|2022-03-26 11:42:20|3132.14|3124.44|3131.47|3123.77|3132.14|3124.44|3131.47|3123.77|26
1648294950000|2022-03-26 11:42:30|3131.49|3123.79|3131.99|3124.29|3132.05|3124.35|3131.47|3123.77|31
1648294960000|2022-03-26 11:42:40|3132|3124.3|3131.5|3123.8|3132.29|3124.59|3131.5|3123.8|33
1648294970000|2022-03-26 11:42:50|3131.52|3123.82|3131.7|3124|3131.7|3124|3131.48|3123.78|31
1648294980000|2022-03-26 11:43:00|3131.72|3124.02|3131.43|3123.73|3132.15|3124.45|3131.41|3123.71|34
1648294990000|2022-03-26 11:43:10|3131.48|3123.78|3131.34|3123.64|3131.5|3123.8|3131.34|3123.64|25
1648295000000|2022-03-26 11:43:20|3131.3|3123.6|3131.07|3123.37|3131.38|3123.68|3131.04|3123.34|22
1648295010000|2022-03-26 11:43:30|3131.08|3123.38|3131.04|3123.34|3131.16|3123.46|3130.96|3123.26|30
1648295020000|2022-03-26 11:43:40|3131.1|3123.4|3130.49|3122.79|3131.13|3123.43|3130.49|3122.79|28
1648295030000|2022-03-26 11:43:50|3130.51|3122.81|3130.52|3122.82|3130.55|3122.85|3130.41|3122.71|18
1648295040000|2022-03-26 11:44:00|3130.54|3122.84|3130.54|3122.84|3130.65|3122.95|3130.51|3122.81|27
1648295050000|2022-03-26 11:44:10|3130.55|3122.85|3130.72|3123.02|3130.75|3123.05|3130.53|3122.83|24
1648295060000|2022-03-26 11:44:20|3130.63|3122.93|3131.29|3123.59|3131.33|3123.63|3130.62|3122.92|22
1648295070000|2022-03-26 11:44:30|3131.31|3123.61|3131.4|3123.7|3131.81|3124.11|3131.24|3123.54|30
1648295080000|2022-03-26 11:44:40|3131.39|3123.69|3131.56|3123.86|3131.87|3124.17|3131.35|3123.65|26
1648295090000|2022-03-26 11:44:50|3131.59|3123.89|3131.38|3123.68|3131.59|3123.89|3131.19|3123.49|21
1648295100000|2022-03-26 11:45:00|3131.36|3123.66|3130.93|3123.23|3131.36|3123.66|3130.87|3123.17|29
1648295110000|2022-03-26 11:45:10|3130.97|3123.27|3131.33|3123.63|3131.33|3123.63|3130.9|3123.2|23
1648295120000|2022-03-26 11:45:20|3131.27|3123.57|3131.25|3123.55|3131.47|3123.77|3131.16|3123.46|19
1648295130000|2022-03-26 11:45:30|3131.3|3123.6|3131.34|3123.64|3131.34|3123.64|3131.2|3123.5|19
1648295140000|2022-03-26 11:45:40|3131.32|3123.62|3131.33|3123.63|3131.48|3123.78|3131.22|3123.52|26
1648295150000|2022-03-26 11:45:50|3131.43|3123.73|3131.62|3123.92|3131.82|3124.12|3131.43|3123.73|25
1648295160000|2022-03-26 11:46:00|3131.61|3123.91|3131.55|3123.85|3131.63|3123.93|3131.48|3123.78|15
1648295170000|2022-03-26 11:46:10|3131.5|3123.8|3131.48|3123.78|3131.56|3123.86|3131.43|3123.73|22
1648295180000|2022-03-26 11:46:20|3131.27|3123.57|3130.89|3123.19|3131.27|3123.57|3130.72|3123.02|25
1648295190000|2022-03-26 11:46:30|3130.88|3123.18|3130.71|3123.01|3130.92|3123.22|3130.7|3123|18
1648295200000|2022-03-26 11:46:40|3130.72|3123.02|3130.82|3123.12|3130.82|3123.12|3130.72|3123.02|17
1648295210000|2022-03-26 11:46:50|3130.81|3123.11|3130.73|3123.03|3130.81|3123.11|3130.69|3122.99|22
1648295220000|2022-03-26 11:47:00|3130.51|3122.81|3130.5|3122.8|3130.53|3122.83|3130.47|3122.77|14
1648295230000|2022-03-26 11:47:10|3130.51|3122.81|3130.41|3122.71|3130.55|3122.85|3130.4|3122.7|17
1648295240000|2022-03-26 11:47:20|3130.4|3122.7|3130.51|3122.81|3130.54|3122.84|3130.39|3122.69|22
1648295250000|2022-03-26 11:47:30|3130.44|3122.74|3130.56|3122.86|3130.8|3123.1|3130.44|3122.74|23
1648295260000|2022-03-26 11:47:40|3130.54|3122.84|3130.15|3122.45|3130.54|3122.84|3130.11|3122.41|22
1648295270000|2022-03-26 11:47:50|3130.17|3122.47|3130.12|3122.42|3130.19|3122.49|3130.11|3122.41|17
1648295280000|2022-03-26 11:48:00|3130.13|3122.43|3130.25|3122.55|3130.32|3122.62|3130.13|3122.43|23
1648295290000|2022-03-26 11:48:10|3130.24|3122.54|3130.07|3122.37|3130.24|3122.54|3130.07|3122.37|16
1648295300000|2022-03-26 11:48:20|3130.06|3122.36|3130.14|3122.44|3130.14|3122.44|3129.64|3121.94|31
1648295310000|2022-03-26 11:48:30|3130.11|3122.41|3130.33|3122.63|3130.36|3122.66|3130.09|3122.39|19
1648295320000|2022-03-26 11:48:40|3130.27|3122.57|3130.25|3122.55|3130.37|3122.67|3130.23|3122.53|24
1648295330000|2022-03-26 11:48:50|3130.26|3122.56|3130.23|3122.53|3130.29|3122.59|3130.15|3122.45|24
1648295340000|2022-03-26 11:49:00|3130.24|3122.54|3130.17|3122.47|3130.5|3122.8|3130.14|3122.44|24
1648295350000|2022-03-26 11:49:10|3130.2|3122.5|3130.26|3122.56|3130.26|3122.56|3130.16|3122.46|20
1648295360000|2022-03-26 11:49:20|3130.25|3122.55|3131.37|3123.67|3131.44|3123.74|3130.19|3122.49|29
1648295370000|2022-03-26 11:49:30|3131.27|3123.57|3131.15|3123.45|3131.44|3123.74|3131.13|3123.43|26
1648295380000|2022-03-26 11:49:40|3131.18|3123.48|3131.06|3123.36|3131.29|3123.59|3131.01|3123.31|26
1648295390000|2022-03-26 11:49:50|3131.04|3123.34|3131.09|3123.39|3131.12|3123.42|3131.04|3123.34|21
1648295400000|2022-03-26 11:50:00|3131.08|3123.38|3131.12|3123.42|3131.16|3123.46|3130.96|3123.26|18
1648295410000|2022-03-26 11:50:10|3131.18|3123.48|3131.81|3124.11|3131.81|3124.11|3131.18|3123.48|30
1648295420000|2022-03-26 11:50:20|3131.75|3124.05|3131.93|3124.23|3132.07|3124.37|3131.68|3123.98|25
1648295430000|2022-03-26 11:50:30|3131.97|3124.27|3131.85|3124.15|3132.06|3124.36|3131.79|3124.09|26
1648295440000|2022-03-26 11:50:40|3131.82|3124.12|3131.81|3124.11|3131.87|3124.17|3131.78|3124.08|23
1648295450000|2022-03-26 11:50:50|3131.85|3124.15|3131.64|3123.94|3131.85|3124.15|3131.6|3123.9|15
1648295460000|2022-03-26 11:51:00|3131.63|3123.93|3131.54|3123.84|3131.63|3123.93|3131.51|3123.81|19
1648295470000|2022-03-26 11:51:10|3131.55|3123.85|3131.85|3124.15|3131.88|3124.18|3131.52|3123.82|21
1648295480000|2022-03-26 11:51:20|3131.86|3124.16|3131.96|3124.26|3131.96|3124.26|3131.86|3124.16|2
1648295490000|2022-03-26 11:51:30|3132.07|3124.37|3132|3124.3|3132.07|3124.37|3131.87|3124.17|23
1648295500000|2022-03-26 11:51:40|3132.02|3124.32|3132.02|3124.32|3132.02|3124.32|3131.97|3124.27|3
1648295510000|2022-03-26 11:51:50|3131.95|3124.25|3131.95|3124.25|3131.97|3124.27|3131.89|3124.19|7
1648295520000|2022-03-26 11:52:00|3131.94|3124.24|3131.72|3124.02|3132.61|3124.91|3131.72|3124.02|25
1648295530000|2022-03-26 11:52:10|3131.74|3124.04|3131.77|3124.07|3131.83|3124.13|3131.71|3124.01|27
1648295540000|2022-03-26 11:52:20|3131.86|3124.16|3131.47|3123.77|3131.86|3124.16|3131.47|3123.77|18
1648295550000|2022-03-26 11:52:30|3131.46|3123.76|3131.62|3123.92|3131.62|3123.92|3131.46|3123.76|30
1648295560000|2022-03-26 11:52:40|3131.63|3123.93|3131.62|3123.92|3131.67|3123.97|3131.59|3123.89|22
1648295570000|2022-03-26 11:52:50|3131.65|3123.95|3131.68|3123.98|3131.68|3123.98|3131.61|3123.91|15
1648295580000|2022-03-26 11:53:00|3131.7|3124|3132.3|3124.6|3132.3|3124.6|3131.65|3123.95|21
1648295590000|2022-03-26 11:53:10|3132.29|3124.59|3132.36|3124.66|3132.37|3124.67|3132.27|3124.57|26
1648295600000|2022-03-26 11:53:20|3132.33|3124.63|3132.36|3124.66|3132.37|3124.67|3132.3|3124.6|22
1648295610000|2022-03-26 11:53:30|3132.32|3124.62|3132.34|3124.64|3132.38|3124.68|3132.31|3124.61|15
1648295620000|2022-03-26 11:53:40|3132.31|3124.61|3132.11|3124.41|3132.31|3124.61|3132.01|3124.31|20
1648295630000|2022-03-26 11:53:50|3132.14|3124.44|3132.04|3124.34|3132.14|3124.44|3132|3124.3|20
1648295640000|2022-03-26 11:54:00|3132|3124.3|3132.19|3124.49|3132.29|3124.59|3132|3124.3|20
1648295650000|2022-03-26 11:54:10|3132.17|3124.47|3132.22|3124.52|3132.42|3124.72|3132.16|3124.46|20
1648295660000|2022-03-26 11:54:20|3132.21|3124.51|3131.64|3123.94|3132.24|3124.54|3131.61|3123.91|27
1648295670000|2022-03-26 11:54:30|3131.56|3123.86|3131.73|3124.03|3131.73|3124.03|3131.56|3123.86|14
1648295680000|2022-03-26 11:54:40|3131.71|3124.01|3131.75|3124.05|3131.78|3124.08|3131.7|3124|24
1648295690000|2022-03-26 11:54:50|3131.76|3124.06|3131.75|3124.05|3131.79|3124.09|3131.73|3124.03|14
1648295700000|2022-03-26 11:55:00|3131.79|3124.09|3131.78|3124.08|3131.79|3124.09|3131.75|3124.05|8
1648295710000|2022-03-26 11:55:10|3131.75|3124.05|3131.78|3124.08|3131.86|3124.16|3131.75|3124.05|29
1648295720000|2022-03-26 11:55:20|3131.8|3124.1|3131.23|3123.53|3131.81|3124.11|3131.23|3123.53|25
1648295730000|2022-03-26 11:55:30|3131.22|3123.52|3131.28|3123.58|3131.3|3123.6|3131.19|3123.49|19
1648295740000|2022-03-26 11:55:40|3131.3|3123.6|3131.3|3123.6|3131.32|3123.62|3131.29|3123.59|12
1648295750000|2022-03-26 11:55:50|3131.28|3123.58|3130.68|3122.98|3131.33|3123.63|3130.61|3122.91|22
1648295760000|2022-03-26 11:56:00|3130.69|3122.99|3130.32|3122.62|3130.72|3123.02|3130.23|3122.53|27
1648295770000|2022-03-26 11:56:10|3130.29|3122.59|3130.01|3122.31|3130.33|3122.63|3129.92|3122.22|28
1648295780000|2022-03-26 11:56:20|3129.99|3122.29|3129.89|3122.19|3130.04|3122.34|3129.89|3122.19|24
1648295790000|2022-03-26 11:56:30|3129.86|3122.16|3129.72|3122.02|3129.93|3122.23|3129.7|3122|24
1648295800000|2022-03-26 11:56:40|3129.71|3122.01|3129.05|3121.35|3129.75|3122.05|3128.96|3121.26|15
1648295810000|2022-03-26 11:56:50|3129.03|3121.33|3128.74|3121.04|3129.07|3121.37|3128.68|3120.98|35
1648295820000|2022-03-26 11:57:00|3128.75|3121.05|3128.83|3121.13|3128.86|3121.16|3128.74|3121.04|26
1648295830000|2022-03-26 11:57:10|3128.84|3121.14|3128.8|3121.1|3128.84|3121.14|3128.76|3121.06|21
1648295840000|2022-03-26 11:57:20|3128.84|3121.14|3128.8|3121.1|3128.85|3121.15|3128.79|3121.09|11
1648295850000|2022-03-26 11:57:30|3128.77|3121.07|3128.84|3121.14|3128.88|3121.18|3128.69|3120.99|20
1648295860000|2022-03-26 11:57:40|3128.86|3121.16|3128.8|3121.1|3128.89|3121.19|3128.5|3120.8|26
1648295870000|2022-03-26 11:57:50|3128.83|3121.13|3128.98|3121.28|3128.99|3121.29|3128.81|3121.11|7
1648295880000|2022-03-26 11:58:00|3128.99|3121.29|3129.2|3121.5|3129.42|3121.72|3128.99|3121.29|29
1648295890000|2022-03-26 11:58:10|3129.23|3121.53|3129.18|3121.48|3129.25|3121.55|3129.18|3121.48|19
1648295900000|2022-03-26 11:58:20|3129.19|3121.49|3128.47|3120.77|3129.23|3121.53|3128.42|3120.72|25
1648295910000|2022-03-26 11:58:30|3128.46|3120.76|3128.6|3120.9|3128.63|3120.93|3128.43|3120.73|20
1648295920000|2022-03-26 11:58:40|3128.59|3120.89|3128.48|3120.78|3128.6|3120.9|3128.48|3120.78|25
1648295930000|2022-03-26 11:58:50|3128.5|3120.8|3128.49|3120.79|3128.51|3120.81|3128.46|3120.76|18
1648295940000|2022-03-26 11:59:00|3128.42|3120.72|3128.33|3120.63|3128.42|3120.72|3128.26|3120.56|22
1648295950000|2022-03-26 11:59:10|3128.28|3120.58|3128.18|3120.48|3128.38|3120.68|3128.18|3120.48|16
1648295960000|2022-03-26 11:59:20|3128.11|3120.41|3127.39|3119.69|3128.11|3120.41|3127.32|3119.62|22
1648295970000|2022-03-26 11:59:30|3127.36|3119.66|3127.15|3119.45|3127.51|3119.81|3127.06|3119.36|23
1648295980000|2022-03-26 11:59:40|3126.93|3119.23|3127.18|3119.48|3127.19|3119.49|3126.93|3119.23|24
1648295990000|2022-03-26 11:59:50|3127.17|3119.47|3127.47|3119.77|3127.56|3119.86|3127.09|3119.39|24
1648296000000|2022-03-26 12:00:00|3127.45|3119.75|3127.3|3119.6|3127.51|3119.81|3127.3|3119.6|25
1648296010000|2022-03-26 12:00:10|3127.28|3119.58|3127|3119.3|3127.29|3119.59|3126.88|3119.18|30
1648296020000|2022-03-26 12:00:20|3126.92|3119.22|3126.89|3119.19|3126.94|3119.24|3126.71|3119.01|29
1648296030000|2022-03-26 12:00:30|3126.91|3119.21|3126.66|3118.96|3126.99|3119.29|3126.6|3118.9|24
1648296040000|2022-03-26 12:00:40|3126.65|3118.95|3126.74|3119.04|3126.82|3119.12|3126.62|3118.92|17
1648296050000|2022-03-26 12:00:50|3126.72|3119.02|3127.1|3119.4|3127.1|3119.4|3126.7|3119|21
1648296060000|2022-03-26 12:01:00|3127.08|3119.38|3128.14|3120.44|3128.15|3120.45|3127.08|3119.38|31
1648296070000|2022-03-26 12:01:10|3128.11|3120.41|3128.17|3120.47|3128.28|3120.58|3128.1|3120.4|27
1648296080000|2022-03-26 12:01:20|3128.2|3120.5|3128.17|3120.47|3128.2|3120.5|3128.07|3120.37|19
1648296090000|2022-03-26 12:01:30|3128.14|3120.44|3128.19|3120.49|3128.3|3120.6|3128.14|3120.44|24
1648296100000|2022-03-26 12:01:40|3128.15|3120.45|3128.82|3121.12|3128.88|3121.18|3128.15|3120.45|29
1648296110000|2022-03-26 12:01:50|3128.7|3121|3129.12|3121.42|3129.3|3121.6|3128.7|3121|13
1648296120000|2022-03-26 12:02:00|3129.16|3121.46|3129.41|3121.71|3129.87|3122.17|3129.05|3121.35|30
1648296130000|2022-03-26 12:02:10|3129.45|3121.75|3128.9|3121.2|3129.45|3121.75|3128.88|3121.18|21
1648296140000|2022-03-26 12:02:20|3128.91|3121.21|3128.93|3121.23|3128.96|3121.26|3128.9|3121.2|13
1648296150000|2022-03-26 12:02:30|3128.94|3121.24|3129|3121.3|3129.13|3121.43|3128.94|3121.24|19
1648296160000|2022-03-26 12:02:40|3128.97|3121.27|3128.96|3121.26|3129.1|3121.4|3128.93|3121.23|22
1648296170000|2022-03-26 12:02:50|3128.97|3121.27|3129.42|3121.72|3129.42|3121.72|3128.97|3121.27|18
1648296180000|2022-03-26 12:03:00|3129.43|3121.73|3130.03|3122.33|3130.17|3122.47|3129.43|3121.73|22
1648296190000|2022-03-26 12:03:10|3130.01|3122.31|3129.99|3122.29|3130.11|3122.41|3129.98|3122.28|24
1648296200000|2022-03-26 12:03:20|3130.06|3122.36|3130.22|3122.52|3130.25|3122.55|3129.98|3122.28|32
1648296210000|2022-03-26 12:03:30|3130.37|3122.67|3130.17|3122.47|3130.38|3122.68|3130.11|3122.41|23
1648296220000|2022-03-26 12:03:40|3130.16|3122.46|3130.17|3122.47|3130.22|3122.52|3130.15|3122.45|26
1648296230000|2022-03-26 12:03:50|3130.15|3122.45|3130.34|3122.64|3130.53|3122.83|3130.14|3122.44|32
1648296240000|2022-03-26 12:04:00|3130.35|3122.65|3130.39|3122.69|3130.6|3122.9|3130.3|3122.6|18
1648296250000|2022-03-26 12:04:10|3130.41|3122.71|3130.47|3122.77|3130.5|3122.8|3130.38|3122.68|26
1648296260000|2022-03-26 12:04:20|3130.46|3122.76|3129.18|3121.48|3130.46|3122.76|3129.18|3121.48|28
1648296270000|2022-03-26 12:04:30|3129|3121.3|3128.97|3121.27|3129.12|3121.42|3128.88|3121.18|21
1648296280000|2022-03-26 12:04:40|3128.96|3121.26|3129.06|3121.36|3129.07|3121.37|3128.92|3121.22|20
1648296290000|2022-03-26 12:04:50|3129.25|3121.55|3129.46|3121.76|3129.46|3121.76|3129.2|3121.5|14
1648296300000|2022-03-26 12:05:00|3129.47|3121.77|3128.12|3120.42|3129.47|3121.77|3128.03|3120.33|21
1648296310000|2022-03-26 12:05:10|3128.13|3120.43|3128.22|3120.52|3128.26|3120.56|3128.13|3120.43|23
1648296320000|2022-03-26 12:05:20|3128.23|3120.53|3128.19|3120.49|3128.26|3120.56|3128.18|3120.48|15
1648296330000|2022-03-26 12:05:30|3128.18|3120.48|3127.79|3120.09|3128.18|3120.48|3127.67|3119.97|26
1648296340000|2022-03-26 12:05:40|3127.78|3120.08|3127.78|3120.08|3127.81|3120.11|3127.59|3119.89|15
1648296350000|2022-03-26 12:05:50|3127.75|3120.05|3127.27|3119.57|3127.75|3120.05|3127.14|3119.44|28
1648296360000|2022-03-26 12:06:00|3127.28|3119.58|3126.68|3118.98|3127.29|3119.59|3126.66|3118.96|30
1648296370000|2022-03-26 12:06:10|3126.6|3118.9|3126.58|3118.88|3126.6|3118.9|3126.45|3118.75|22
1648296380000|2022-03-26 12:06:20|3126.55|3118.85|3126.47|3118.77|3126.59|3118.89|3126.45|3118.75|16
1648296390000|2022-03-26 12:06:30|3126.49|3118.79|3126.94|3119.24|3127.05|3119.35|3126.4|3118.7|24
1648296400000|2022-03-26 12:06:40|3126.8|3119.1|3127.8|3120.1|3127.82|3120.12|3126.8|3119.1|32
1648296410000|2022-03-26 12:06:50|3127.84|3120.14|3128.22|3120.52|3128.22|3120.52|3127.83|3120.13|24
1648296420000|2022-03-26 12:07:00|3128.19|3120.49|3128.12|3120.42|3128.37|3120.67|3128.11|3120.41|16
1648296430000|2022-03-26 12:07:10|3128.13|3120.43|3129.06|3121.36|3129.11|3121.41|3128.11|3120.41|30
1648296440000|2022-03-26 12:07:20|3129.07|3121.37|3129.18|3121.48|3129.18|3121.48|3128.98|3121.28|18
1648296450000|2022-03-26 12:07:30|3129.15|3121.45|3129.38|3121.68|3129.38|3121.68|3129.15|3121.45|15
1648296460000|2022-03-26 12:07:40|3129.35|3121.65|3129.26|3121.56|3129.36|3121.66|3129.26|3121.56|14
1648296470000|2022-03-26 12:07:50|3129.24|3121.54|3129.51|3121.81|3129.72|3122.02|3129.24|3121.54|28
1648296480000|2022-03-26 12:08:00|3129.56|3121.86|3129.51|3121.81|3129.57|3121.87|3129.44|3121.74|23
1648296490000|2022-03-26 12:08:10|3129.52|3121.82|3130.07|3122.37|3130.2|3122.5|3129.48|3121.78|17
1648296500000|2022-03-26 12:08:20|3130.15|3122.45|3130|3122.3|3130.15|3122.45|3129.93|3122.23|22
1648296510000|2022-03-26 12:08:30|3130.02|3122.32|3130.03|3122.33|3130.06|3122.36|3129.99|3122.29|25
1648296520000|2022-03-26 12:08:40|3129.99|3122.29|3130|3122.3|3130.04|3122.34|3129.97|3122.27|16
1648296530000|2022-03-26 12:08:50|3130.01|3122.31|3130.02|3122.32|3130.04|3122.34|3129.86|3122.16|10
1648296540000|2022-03-26 12:09:00|3130.09|3122.39|3130.18|3122.48|3130.18|3122.48|3130.09|3122.39|6
1648296550000|2022-03-26 12:09:10|3130.16|3122.46|3130.19|3122.49|3130.19|3122.49|3130.13|3122.43|20
1648296560000|2022-03-26 12:09:20|3130.18|3122.48|3130.2|3122.5|3130.2|3122.5|3130.1|3122.4|6
1648296570000|2022-03-26 12:09:30|3130.21|3122.51|3129.88|3122.18|3130.21|3122.51|3129.75|3122.05|24
1648296580000|2022-03-26 12:09:40|3129.89|3122.19|3130.1|3122.4|3130.11|3122.41|3129.89|3122.19|15
1648296590000|2022-03-26 12:09:50|3130.08|3122.38|3130.09|3122.39|3130.12|3122.42|3130.03|3122.33|10
1648296600000|2022-03-26 12:10:00|3130.07|3122.37|3130.11|3122.41|3130.28|3122.58|3130.06|3122.36|14
1648296610000|2022-03-26 12:10:10|3130.23|3122.53|3130.29|3122.59|3130.29|3122.59|3130.15|3122.45|18
1648296620000|2022-03-26 12:10:20|3130.27|3122.57|3130.25|3122.55|3130.28|3122.58|3130.23|3122.53|11
1648296630000|2022-03-26 12:10:30|3130.26|3122.56|3130.27|3122.57|3130.3|3122.6|3130.22|3122.52|11
1648296640000|2022-03-26 12:10:40|3130.16|3122.46|3130.39|3122.69|3130.49|3122.79|3130.15|3122.45|18
1648296650000|2022-03-26 12:10:50|3130.4|3122.7|3130.38|3122.68|3130.52|3122.82|3130.35|3122.65|14
1648296670000|2022-03-26 12:11:10|3130.36|3122.66|3130.48|3122.78|3130.48|3122.78|3130.36|3122.66|4
1648296680000|2022-03-26 12:11:20|3130.45|3122.75|3130.42|3122.72|3130.45|3122.75|3130.36|3122.66|13
1648296690000|2022-03-26 12:11:30|3130.36|3122.66|3129.7|3122|3130.46|3122.76|3129.57|3121.87|24
1648296700000|2022-03-26 12:11:40|3129.67|3121.97|3129.67|3121.97|3129.8|3122.1|3129.66|3121.96|9
1648296710000|2022-03-26 12:11:50|3129.61|3121.91|3129.17|3121.47|3129.62|3121.92|3129.06|3121.36|23
1648296720000|2022-03-26 12:12:00|3129.16|3121.46|3129.13|3121.43|3129.18|3121.48|3129.08|3121.38|20
1648296730000|2022-03-26 12:12:10|3129.1|3121.4|3129.01|3121.31|3129.1|3121.4|3128.98|3121.28|18
1648296740000|2022-03-26 12:12:20|3129.03|3121.33|3128.93|3121.23|3129.11|3121.41|3128.88|3121.18|25
1648296750000|2022-03-26 12:12:30|3128.88|3121.18|3129.24|3121.54|3129.27|3121.57|3128.88|3121.18|24
1648296760000|2022-03-26 12:12:40|3129.23|3121.53|3129.13|3121.43|3129.27|3121.57|3129.03|3121.33|20
1648296770000|2022-03-26 12:12:50|3129.07|3121.37|3128.33|3120.63|3129.13|3121.43|3128.33|3120.63|23
1648296780000|2022-03-26 12:13:00|3128.35|3120.65|3128.36|3120.66|3128.43|3120.73|3128.28|3120.58|17
1648296790000|2022-03-26 12:13:10|3128.37|3120.67|3128.15|3120.45|3128.39|3120.69|3128.06|3120.36|29
1648296800000|2022-03-26 12:13:20|3128.18|3120.48|3127.68|3119.98|3128.2|3120.5|3127.5|3119.8|21
1648296810000|2022-03-26 12:13:30|3127.66|3119.96|3127.64|3119.94|3127.72|3120.02|3127.48|3119.78|27
1648296820000|2022-03-26 12:13:40|3127.65|3119.95|3127.58|3119.88|3127.66|3119.96|3127.52|3119.82|17
1648296830000|2022-03-26 12:13:50|3127.56|3119.86|3127.08|3119.38|3127.58|3119.88|3127.08|3119.38|21
1648296840000|2022-03-26 12:14:00|3127.09|3119.39|3126.78|3119.08|3127.09|3119.39|3126.76|3119.06|27
1648296850000|2022-03-26 12:14:10|3126.8|3119.1|3126.74|3119.04|3126.83|3119.13|3126.74|3119.04|23
1648296860000|2022-03-26 12:14:20|3126.7|3119|3126.62|3118.92|3126.72|3119.02|3126.59|3118.89|23
1648296870000|2022-03-26 12:14:30|3126.61|3118.91|3126.93|3119.23|3126.93|3119.23|3126.59|3118.89|19
1648296880000|2022-03-26 12:14:40|3126.92|3119.22|3126.85|3119.15|3126.93|3119.23|3126.84|3119.14|22
1648296890000|2022-03-26 12:14:50|3126.86|3119.16|3126.88|3119.18|3126.91|3119.21|3126.72|3119.02|33
1648296900000|2022-03-26 12:15:00|3126.86|3119.16|3127.56|3119.86|3127.61|3119.91|3126.83|3119.13|28
1648296910000|2022-03-26 12:15:10|3127.55|3119.85|3128.19|3120.49|3128.26|3120.56|3127.55|3119.85|25
1648296920000|2022-03-26 12:15:20|3128.18|3120.48|3128.19|3120.49|3128.24|3120.54|3128.15|3120.45|27
1648296930000|2022-03-26 12:15:30|3128.18|3120.48|3127.91|3120.21|3128.2|3120.5|3127.91|3120.21|17
1648296940000|2022-03-26 12:15:40|3127.9|3120.2|3127.86|3120.16|3127.95|3120.25|3127.84|3120.14|15
1648296950000|2022-03-26 12:15:50|3127.84|3120.14|3127.71|3120.01|3127.86|3120.16|3127.71|3120.01|19
1648296960000|2022-03-26 12:16:00|3127.73|3120.03|3127.6|3119.9|3127.73|3120.03|3127.39|3119.69|25
1648296970000|2022-03-26 12:16:10|3127.62|3119.92|3127.62|3119.92|3127.68|3119.98|3127.57|3119.87|22
1648296980000|2022-03-26 12:16:20|3127.63|3119.93|3127.48|3119.78|3127.65|3119.95|3127.45|3119.75|19
1648296990000|2022-03-26 12:16:30|3127.47|3119.77|3127.51|3119.81|3127.51|3119.81|3127.47|3119.77|8
1648297000000|2022-03-26 12:16:40|3127.5|3119.8|3127.49|3119.79|3127.52|3119.82|3127.49|3119.79|3
1648297010000|2022-03-26 12:16:50|3127.47|3119.77|3127.57|3119.87|3127.63|3119.93|3127.46|3119.76|21
1648297020000|2022-03-26 12:17:00|3127.6|3119.9|3127.62|3119.92|3127.7|3120|3127.57|3119.87|12
1648297030000|2022-03-26 12:17:10|3127.66|3119.96|3127.63|3119.93|3127.68|3119.98|3127.63|3119.93|4
1648297040000|2022-03-26 12:17:20|3127.64|3119.94|3127.65|3119.95|3127.65|3119.95|3127.64|3119.94|2
1648297050000|2022-03-26 12:17:30|3127.66|3119.96|3127.65|3119.95|3127.66|3119.96|3127.56|3119.86|14
1648297060000|2022-03-26 12:17:40|3127.64|3119.94|3127.65|3119.95|3127.66|3119.96|3127.57|3119.87|28
1648297070000|2022-03-26 12:17:50|3127.64|3119.94|3127.62|3119.92|3127.68|3119.98|3127.59|3119.89|15
1648297080000|2022-03-26 12:18:00|3127.61|3119.91|3127.57|3119.87|3127.62|3119.92|3127.53|3119.83|24
1648297090000|2022-03-26 12:18:10|3127.58|3119.88|3127.76|3120.06|3127.76|3120.06|3127.54|3119.84|16
1648297100000|2022-03-26 12:18:20|3127.7|3120|3127.6|3119.9|3127.72|3120.02|3127.55|3119.85|22
1648297110000|2022-03-26 12:18:30|3127.61|3119.91|3127.01|3119.31|3127.65|3119.95|3126.87|3119.17|31
1648297120000|2022-03-26 12:18:40|3127.04|3119.34|3127.12|3119.42|3127.22|3119.52|3126.9|3119.2|28
1648297130000|2022-03-26 12:18:50|3127.16|3119.46|3126.44|3118.74|3127.18|3119.48|3126.35|3118.65|29
1648297140000|2022-03-26 12:19:00|3126.45|3118.75|3126.13|3118.43|3126.49|3118.79|3126.11|3118.41|29
1648297150000|2022-03-26 12:19:10|3126.15|3118.45|3125.23|3117.53|3126.16|3118.46|3125.2|3117.5|25
1648297160000|2022-03-26 12:19:20|3125.22|3117.52|3125|3117.3|3125.23|3117.53|3125|3117.3|18
1648297170000|2022-03-26 12:19:30|3124.96|3117.26|3124.92|3117.22|3125.02|3117.32|3124.78|3117.08|24
1648297180000|2022-03-26 12:19:40|3124.85|3117.15|3124.8|3117.1|3124.92|3117.22|3124.72|3117.02|31
1648297190000|2022-03-26 12:19:50|3124.83|3117.13|3125.15|3117.45|3125.16|3117.46|3124.83|3117.13|33
1648297200000|2022-03-26 12:20:00|3125.27|3117.57|3125.26|3117.56|3125.28|3117.58|3125.22|3117.52|28
1648297210000|2022-03-26 12:20:10|3125.25|3117.55|3125.75|3118.05|3125.75|3118.05|3125.25|3117.55|29
1648297220000|2022-03-26 12:20:20|3125.66|3117.96|3125.42|3117.72|3125.66|3117.96|3125.38|3117.68|26
1648297230000|2022-03-26 12:20:30|3125.36|3117.66|3125.31|3117.61|3125.37|3117.67|3125.3|3117.6|16
1648297240000|2022-03-26 12:20:40|3125.32|3117.62|3124.99|3117.29|3125.32|3117.62|3124.97|3117.27|25
1648297250000|2022-03-26 12:20:50|3125.02|3117.32|3125.03|3117.33|3125.06|3117.36|3124.99|3117.29|21
1648297260000|2022-03-26 12:21:00|3125.12|3117.42|3125.09|3117.39|3125.12|3117.42|3125.04|3117.34|7
1648297270000|2022-03-26 12:21:10|3125.12|3117.42|3125.09|3117.39|3125.13|3117.43|3125.06|3117.36|20
1648297280000|2022-03-26 12:21:20|3125.07|3117.37|3125.02|3117.32|3125.12|3117.42|3124.99|3117.29|21
1648297290000|2022-03-26 12:21:30|3125.07|3117.37|3124.32|3116.62|3125.07|3117.37|3124.32|3116.62|11
1648297300000|2022-03-26 12:21:40|3124.31|3116.61|3124.33|3116.63|3124.46|3116.76|3124.31|3116.61|29
1648297310000|2022-03-26 12:21:50|3124.26|3116.56|3124.27|3116.57|3124.46|3116.76|3124.26|3116.56|34
1648297320000|2022-03-26 12:22:00|3124.26|3116.56|3124.1|3116.4|3124.28|3116.58|3124.09|3116.39|25
1648297330000|2022-03-26 12:22:10|3124.11|3116.41|3124.11|3116.41|3124.19|3116.49|3124.08|3116.38|19
1648297340000|2022-03-26 12:22:20|3124.12|3116.42|3124.23|3116.53|3124.25|3116.55|3124.09|3116.39|12
1648297350000|2022-03-26 12:22:30|3124.22|3116.52|3124.13|3116.43|3124.28|3116.58|3124.13|3116.43|19
1648297360000|2022-03-26 12:22:40|3124.05|3116.35|3124.06|3116.36|3124.12|3116.42|3124.05|3116.35|8
1648297370000|2022-03-26 12:22:50|3124.05|3116.35|3123.72|3116.02|3124.05|3116.35|3123.72|3116.02|24
1648297380000|2022-03-26 12:23:00|3123.73|3116.03|3123.81|3116.11|3123.81|3116.11|3123.69|3115.99|18
1648297390000|2022-03-26 12:23:10|3123.82|3116.12|3124.22|3116.52|3124.22|3116.52|3123.8|3116.1|12
1648297400000|2022-03-26 12:23:20|3124.23|3116.53|3124.12|3116.42|3124.26|3116.56|3124.06|3116.36|18
1648297410000|2022-03-26 12:23:30|3124.1|3116.4|3124.01|3116.31|3124.14|3116.44|3124|3116.3|26
1648297420000|2022-03-26 12:23:40|3123.97|3116.27|3124|3116.3|3124.13|3116.43|3123.94|3116.24|12
1648297430000|2022-03-26 12:23:50|3123.99|3116.29|3123.5|3115.8|3123.99|3116.29|3123.24|3115.54|28
1648297440000|2022-03-26 12:24:00|3123.47|3115.77|3123.52|3115.82|3123.56|3115.86|3123.45|3115.75|21
1648297450000|2022-03-26 12:24:10|3123.56|3115.86|3123.42|3115.72|3123.73|3116.03|3123.42|3115.72|23
1648297460000|2022-03-26 12:24:20|3123.48|3115.78|3123.51|3115.81|3123.78|3116.08|3123.48|3115.78|18
1648297470000|2022-03-26 12:24:30|3123.52|3115.82|3123.49|3115.79|3123.65|3115.95|3123.49|3115.79|13
1648297480000|2022-03-26 12:24:40|3123.48|3115.78|3123.02|3115.32|3123.48|3115.78|3123.01|3115.31|22
1648297490000|2022-03-26 12:24:50|3123.01|3115.31|3123.05|3115.35|3123.11|3115.41|3123.01|3115.31|8
1648297500000|2022-03-26 12:25:00|3123.09|3115.39|3122.91|3115.21|3123.09|3115.39|3122.69|3114.99|24
1648297510000|2022-03-26 12:25:10|3122.9|3115.2|3122.47|3114.77|3122.99|3115.29|3122.42|3114.72|24
1648297520000|2022-03-26 12:25:20|3122.46|3114.76|3122.41|3114.71|3122.6|3114.9|3122.29|3114.59|21
1648297530000|2022-03-26 12:25:30|3122.42|3114.72|3122|3114.3|3122.42|3114.72|3122|3114.3|18
1648297540000|2022-03-26 12:25:40|3122.03|3114.33|3121.9|3114.2|3122.13|3114.43|3121.89|3114.19|28
1648297550000|2022-03-26 12:25:50|3121.92|3114.22|3122.08|3114.38|3122.16|3114.46|3121.86|3114.16|27
1648297560000|2022-03-26 12:26:00|3122.04|3114.34|3122.07|3114.37|3122.07|3114.37|3121.92|3114.22|27
1648297570000|2022-03-26 12:26:10|3122.1|3114.4|3121.98|3114.28|3122.32|3114.62|3121.95|3114.25|30
1648297580000|2022-03-26 12:26:20|3122.03|3114.33|3122.19|3114.49|3122.2|3114.5|3121.87|3114.17|14
1648297590000|2022-03-26 12:26:30|3122.21|3114.51|3122.53|3114.83|3122.53|3114.83|3122.21|3114.51|7
1648297600000|2022-03-26 12:26:40|3122.52|3114.82|3123.33|3115.63|3123.33|3115.63|3122.33|3114.63|21
1648297610000|2022-03-26 12:26:50|3123.37|3115.67|3123.45|3115.75|3123.67|3115.97|3123.21|3115.51|27
1648297620000|2022-03-26 12:27:00|3123.58|3115.88|3123.55|3115.85|3123.62|3115.92|3123.42|3115.72|23
1648297630000|2022-03-26 12:27:10|3123.65|3115.95|3123.5|3115.8|3123.65|3115.95|3123.44|3115.74|26
1648297640000|2022-03-26 12:27:20|3123.52|3115.82|3123.65|3115.95|3123.67|3115.97|3123.21|3115.51|29
1648297650000|2022-03-26 12:27:30|3123.67|3115.97|3123.45|3115.75|3123.7|3116|3123.37|3115.67|26
1648297660000|2022-03-26 12:27:40|3123.44|3115.74|3123.6|3115.9|3123.75|3116.05|3123.38|3115.68|31
1648297670000|2022-03-26 12:27:50|3123.75|3116.05|3123.47|3115.77|3123.75|3116.05|3123.47|3115.77|26
1648297680000|2022-03-26 12:28:00|3123.46|3115.76|3123.56|3115.86|3123.65|3115.95|3123.37|3115.67|29
1648297690000|2022-03-26 12:28:10|3123.57|3115.87|3123.02|3115.32|3123.61|3115.91|3122.99|3115.29|34
1648297700000|2022-03-26 12:28:20|3123.04|3115.34|3123.43|3115.73|3123.43|3115.73|3123.01|3115.31|25
1648297710000|2022-03-26 12:28:30|3123.44|3115.74|3123.77|3116.07|3123.77|3116.07|3123.44|3115.74|21
1648297720000|2022-03-26 12:28:40|3123.74|3116.04|3123.74|3116.04|3123.82|3116.12|3123.71|3116.01|20
1648297730000|2022-03-26 12:28:50|3123.75|3116.05|3123.65|3115.95|3123.79|3116.09|3123.64|3115.94|8
1648297740000|2022-03-26 12:29:00|3123.64|3115.94|3123.37|3115.67|3123.7|3116|3123.26|3115.56|30
1648297750000|2022-03-26 12:29:10|3123.41|3115.71|3123.49|3115.79|3123.57|3115.87|3123.4|3115.7|23
1648297760000|2022-03-26 12:29:20|3123.56|3115.86|3123.58|3115.88|3123.66|3115.96|3123.42|3115.72|26
1648297770000|2022-03-26 12:29:30|3123.63|3115.93|3123.62|3115.92|3123.66|3115.96|3123.58|3115.88|27
1648297780000|2022-03-26 12:29:40|3123.61|3115.91|3123.68|3115.98|3123.75|3116.05|3123.61|3115.91|18
1648297790000|2022-03-26 12:29:50|3123.73|3116.03|3123.76|3116.06|3123.76|3116.06|3123.66|3115.96|14
1648297800000|2022-03-26 12:30:00|3123.69|3115.99|3123.72|3116.02|3123.81|3116.11|3123.64|3115.94|22
1648297810000|2022-03-26 12:30:10|3123.85|3116.15|3123.78|3116.08|3123.9|3116.2|3123.78|3116.08|11
1648297820000|2022-03-26 12:30:20|3123.75|3116.05|3123.73|3116.03|3123.75|3116.05|3123.68|3115.98|13
1648297830000|2022-03-26 12:30:30|3123.72|3116.02|3123.71|3116.01|3123.72|3116.02|3123.69|3115.99|11
1648297840000|2022-03-26 12:30:40|3123.68|3115.98|3123.51|3115.81|3123.68|3115.98|3123.51|3115.81|19
1648297850000|2022-03-26 12:30:50|3123.52|3115.82|3123.26|3115.56|3123.52|3115.82|3123.21|3115.51|17
1648297860000|2022-03-26 12:31:00|3123.28|3115.58|3122.11|3114.41|3123.4|3115.7|3122.11|3114.41|30
1648297870000|2022-03-26 12:31:10|3122.08|3114.38|3116.15|3108.45|3122.08|3114.38|3116.02|3108.32|36
1648297880000|2022-03-26 12:31:20|3116.16|3108.46|3118.25|3110.55|3118.54|3110.84|3116.16|3108.46|37
1648297890000|2022-03-26 12:31:30|3118.22|3110.52|3119.3|3111.6|3119.3|3111.6|3118.22|3110.52|32
1648297900000|2022-03-26 12:31:40|3119.25|3111.55|3118.56|3110.86|3119.34|3111.64|3118.56|3110.86|32
1648297910000|2022-03-26 12:31:50|3118.55|3110.85|3117.97|3110.27|3118.55|3110.85|3117.9|3110.2|26
1648297920000|2022-03-26 12:32:00|3117.99|3110.29|3117.75|3110.05|3118.02|3110.32|3117.64|3109.94|23
1648297930000|2022-03-26 12:32:10|3117.73|3110.03|3116.84|3109.14|3117.81|3110.11|3116.53|3108.83|34
1648297940000|2022-03-26 12:32:20|3116.85|3109.15|3116.53|3108.83|3116.85|3109.15|3116.46|3108.76|33
1648297950000|2022-03-26 12:32:30|3116.51|3108.81|3116.62|3108.92|3116.84|3109.14|3115.65|3107.95|36
1648297960000|2022-03-26 12:32:40|3116.65|3108.95|3116.35|3108.65|3116.65|3108.95|3116.35|3108.65|30
1648297970000|2022-03-26 12:32:50|3116.41|3108.71|3116.48|3108.78|3116.55|3108.85|3116.16|3108.46|30
1648297980000|2022-03-26 12:33:00|3116.49|3108.79|3116.23|3108.53|3116.7|3109|3116.07|3108.37|38
1648297990000|2022-03-26 12:33:10|3116.32|3108.62|3116.29|3108.59|3116.44|3108.74|3116.29|3108.59|25
1648298000000|2022-03-26 12:33:20|3116.3|3108.6|3115.56|3107.86|3116.38|3108.68|3115.39|3107.69|31
1648298010000|2022-03-26 12:33:30|3115.55|3107.85|3115.78|3108.08|3115.79|3108.09|3115.49|3107.79|32
1648298020000|2022-03-26 12:33:40|3115.8|3108.1|3115.48|3107.78|3115.8|3108.1|3115.45|3107.75|26
1648298030000|2022-03-26 12:33:50|3115.49|3107.79|3114.69|3106.99|3115.64|3107.94|3114.69|3106.99|31
1648298040000|2022-03-26 12:34:00|3114.64|3106.94|3115.01|3107.31|3115.12|3107.42|3114.28|3106.58|27
1648298050000|2022-03-26 12:34:10|3114.98|3107.28|3115.09|3107.39|3115.45|3107.75|3114.98|3107.28|32
1648298060000|2022-03-26 12:34:20|3115.1|3107.4|3115.35|3107.65|3115.37|3107.67|3114.94|3107.24|27
1648298070000|2022-03-26 12:34:30|3115.29|3107.59|3115.2|3107.5|3115.36|3107.66|3114.95|3107.25|29
1648298080000|2022-03-26 12:34:40|3115.25|3107.55|3116.65|3108.95|3116.65|3108.95|3115.19|3107.49|31
1648298090000|2022-03-26 12:34:50|3116.5|3108.8|3116.32|3108.62|3116.67|3108.97|3116.04|3108.34|35
1648298100000|2022-03-26 12:35:00|3116.31|3108.61|3116.61|3108.91|3116.61|3108.91|3116.18|3108.48|17
1648298110000|2022-03-26 12:35:10|3116.7|3109|3117.16|3109.46|3117.16|3109.46|3116.62|3108.92|30
1648298120000|2022-03-26 12:35:20|3117.18|3109.48|3117.14|3109.44|3117.25|3109.55|3117.13|3109.43|23
1648298130000|2022-03-26 12:35:30|3117.15|3109.45|3117.27|3109.57|3117.33|3109.63|3117.14|3109.44|28
1648298140000|2022-03-26 12:35:40|3117.28|3109.58|3117.26|3109.56|3117.28|3109.58|3117.23|3109.53|18
1648298150000|2022-03-26 12:35:50|3117.27|3109.57|3117.18|3109.48|3117.28|3109.58|3117.18|3109.48|11
1648298160000|2022-03-26 12:36:00|3117.17|3109.47|3117.07|3109.37|3117.18|3109.48|3116.92|3109.22|21
1648298170000|2022-03-26 12:36:10|3117.12|3109.42|3115.16|3107.46|3117.14|3109.44|3115.16|3107.46|25
1648298180000|2022-03-26 12:36:20|3115.17|3107.47|3114.35|3106.65|3115.17|3107.47|3114.3|3106.6|21
1648298190000|2022-03-26 12:36:30|3114.41|3106.71|3114.25|3106.55|3114.41|3106.71|3114.17|3106.47|26
1648298200000|2022-03-26 12:36:40|3114.26|3106.56|3114.24|3106.54|3114.27|3106.57|3114.23|3106.53|15
1648298210000|2022-03-26 12:36:50|3114.23|3106.53|3113.61|3105.91|3114.45|3106.75|3113.43|3105.73|34
1648298220000|2022-03-26 12:37:00|3113.62|3105.92|3113.75|3106.05|3113.76|3106.06|3113.57|3105.87|23
1648298230000|2022-03-26 12:37:10|3113.68|3105.98|3114.17|3106.47|3114.19|3106.49|3113.64|3105.94|25
1648298240000|2022-03-26 12:37:20|3114.13|3106.43|3113.9|3106.2|3114.16|3106.46|3113.89|3106.19|19
1648298250000|2022-03-26 12:37:30|3113.88|3106.18|3114.2|3106.5|3114.21|3106.51|3113.87|3106.17|18
1648298260000|2022-03-26 12:37:40|3114.17|3106.47|3114.22|3106.52|3114.25|3106.55|3114.16|3106.46|20
1648298270000|2022-03-26 12:37:50|3114.32|3106.62|3114.46|3106.76|3114.46|3106.76|3114.31|3106.61|21
1648298280000|2022-03-26 12:38:00|3114.5|3106.8|3115.24|3107.54|3115.32|3107.62|3114.5|3106.8|22
1648298290000|2022-03-26 12:38:10|3115.19|3107.49|3115.17|3107.47|3115.27|3107.57|3115.15|3107.45|30
1648298300000|2022-03-26 12:38:20|3115.18|3107.48|3115.22|3107.52|3115.27|3107.57|3115.18|3107.48|25
1648298310000|2022-03-26 12:38:30|3115.21|3107.51|3115.26|3107.56|3115.32|3107.62|3115.19|3107.49|25
1648298320000|2022-03-26 12:38:40|3115.24|3107.54|3115.43|3107.73|3115.55|3107.85|3115.19|3107.49|27
1648298330000|2022-03-26 12:38:50|3115.57|3107.87|3115.9|3108.2|3116.23|3108.53|3115.4|3107.7|31
1648298340000|2022-03-26 12:39:00|3115.91|3108.21|3115.95|3108.25|3115.97|3108.27|3115.68|3107.98|29
1648298350000|2022-03-26 12:39:10|3115.87|3108.17|3116.03|3108.33|3116.06|3108.36|3115.8|3108.1|34
1648298360000|2022-03-26 12:39:20|3115.98|3108.28|3116.05|3108.35|3116.12|3108.42|3115.8|3108.1|23
1648298370000|2022-03-26 12:39:30|3116.13|3108.43|3115.68|3107.98|3116.19|3108.49|3115.68|3107.98|23
1648298380000|2022-03-26 12:39:40|3115.53|3107.83|3115.55|3107.85|3115.66|3107.96|3115.53|3107.83|25
1648298390000|2022-03-26 12:39:50|3115.56|3107.86|3115.37|3107.67|3115.58|3107.88|3115.37|3107.67|23
1648298400000|2022-03-26 12:40:00|3115.33|3107.63|3115.55|3107.85|3115.55|3107.85|3115.23|3107.53|20
1648298410000|2022-03-26 12:40:10|3115.62|3107.92|3115.12|3107.42|3115.62|3107.92|3115|3107.3|33
1648298420000|2022-03-26 12:40:20|3115.14|3107.44|3115.17|3107.47|3115.17|3107.47|3115.12|3107.42|8
1648298430000|2022-03-26 12:40:30|3115.1|3107.4|3114.89|3107.19|3115.1|3107.4|3114.71|3107.01|28
1648298440000|2022-03-26 12:40:40|3114.84|3107.14|3114.89|3107.19|3114.89|3107.19|3114.34|3106.64|27
1648298450000|2022-03-26 12:40:50|3114.87|3107.17|3114.36|3106.66|3114.87|3107.17|3114.09|3106.39|25
1648298460000|2022-03-26 12:41:00|3114.4|3106.7|3114.13|3106.43|3114.56|3106.86|3114.03|3106.33|23
1648298470000|2022-03-26 12:41:10|3114.23|3106.53|3114.5|3106.8|3114.5|3106.8|3114.22|3106.52|12
1648298480000|2022-03-26 12:41:20|3114.51|3106.81|3114.41|3106.71|3114.54|3106.84|3114.28|3106.58|22
1648298490000|2022-03-26 12:41:30|3114.4|3106.7|3113.94|3106.24|3114.4|3106.7|3113.93|3106.23|30
1648298500000|2022-03-26 12:41:40|3113.93|3106.23|3113.93|3106.23|3113.98|3106.28|3113.91|3106.21|15
1648298510000|2022-03-26 12:41:50|3113.91|3106.21|3113.8|3106.1|3113.91|3106.21|3113.78|3106.08|7
1648298520000|2022-03-26 12:42:00|3113.78|3106.08|3113.96|3106.26|3113.96|3106.26|3113.78|3106.08|7
1648298530000|2022-03-26 12:42:10|3113.92|3106.22|3114.2|3106.5|3114.21|3106.51|3113.92|3106.22|29
1648298540000|2022-03-26 12:42:20|3114.14|3106.44|3115.1|3107.4|3115.1|3107.4|3114.11|3106.41|12
1648298550000|2022-03-26 12:42:30|3115.07|3107.37|3115.37|3107.67|3115.42|3107.72|3115.07|3107.37|19
1648298560000|2022-03-26 12:42:40|3115.39|3107.69|3116.87|3109.17|3116.89|3109.19|3115.35|3107.65|35
1648298570000|2022-03-26 12:42:50|3116.93|3109.23|3117.51|3109.81|3117.51|3109.81|3116.89|3109.19|17
1648298580000|2022-03-26 12:43:00|3117.47|3109.77|3117.46|3109.76|3117.48|3109.78|3117.44|3109.74|6
1648298590000|2022-03-26 12:43:10|3117.45|3109.75|3117.46|3109.76|3117.49|3109.79|3117.44|3109.74|11
1648298600000|2022-03-26 12:43:20|3117.44|3109.74|3117.69|3109.99|3117.69|3109.99|3117.44|3109.74|17
1648298610000|2022-03-26 12:43:30|3118.13|3110.43|3118.35|3110.65|3118.35|3110.65|3118.07|3110.37|24
1648298620000|2022-03-26 12:43:40|3118.36|3110.66|3118.3|3110.6|3118.39|3110.69|3118.3|3110.6|24
1648298630000|2022-03-26 12:43:50|3118.34|3110.64|3117.51|3109.81|3118.39|3110.69|3117.44|3109.74|20
1648298640000|2022-03-26 12:44:00|3117.52|3109.82|3117.64|3109.94|3117.72|3110.02|3117.52|3109.82|24
1648298650000|2022-03-26 12:44:10|3117.73|3110.03|3118.49|3110.79|3118.49|3110.79|3117.64|3109.94|24
1648298660000|2022-03-26 12:44:20|3118.45|3110.75|3118.69|3110.99|3118.75|3111.05|3118.42|3110.72|21
1648298670000|2022-03-26 12:44:30|3118.66|3110.96|3118.42|3110.72|3118.7|3111|3118.42|3110.72|22
1648298680000|2022-03-26 12:44:40|3118.43|3110.73|3118.5|3110.8|3118.51|3110.81|3118.43|3110.73|27
1648298690000|2022-03-26 12:44:50|3118.45|3110.75|3118.24|3110.54|3118.52|3110.82|3118.03|3110.33|31
1648298700000|2022-03-26 12:45:00|3118.21|3110.51|3119.25|3111.55|3119.25|3111.55|3118.15|3110.45|34
1648298710000|2022-03-26 12:45:10|3119.22|3111.52|3119.39|3111.69|3119.44|3111.74|3119.08|3111.38|25
1648298720000|2022-03-26 12:45:20|3119.36|3111.66|3119.17|3111.47|3119.41|3111.71|3119.17|3111.47|22
1648298730000|2022-03-26 12:45:30|3119.18|3111.48|3119.19|3111.49|3119.2|3111.5|3119.17|3111.47|12
1648298740000|2022-03-26 12:45:40|3119.17|3111.47|3119.2|3111.5|3119.24|3111.54|3119.15|3111.45|26
1648298750000|2022-03-26 12:45:50|3119.18|3111.48|3119.17|3111.47|3119.18|3111.48|3119.15|3111.45|9
1648298760000|2022-03-26 12:46:00|3119.19|3111.49|3119.22|3111.52|3119.22|3111.52|3119.15|3111.45|17
1648298770000|2022-03-26 12:46:10|3119.21|3111.51|3119.49|3111.79|3119.51|3111.81|3119.18|3111.48|19
1648298780000|2022-03-26 12:46:20|3119.51|3111.81|3119.59|3111.89|3119.8|3112.1|3119.51|3111.81|24
1648298790000|2022-03-26 12:46:30|3119.6|3111.9|3120.16|3112.46|3120.87|3113.17|3119.57|3111.87|29
1648298800000|2022-03-26 12:46:40|3120.14|3112.44|3120.39|3112.69|3120.4|3112.7|3120.12|3112.42|28
1648298810000|2022-03-26 12:46:50|3120.41|3112.71|3121.11|3113.41|3121.11|3113.41|3120.37|3112.67|35
1648298820000|2022-03-26 12:47:00|3121.14|3113.44|3121.48|3113.78|3121.48|3113.78|3121.08|3113.38|31
1648298830000|2022-03-26 12:47:10|3121.47|3113.77|3121.62|3113.92|3121.62|3113.92|3121.43|3113.73|28
1648298840000|2022-03-26 12:47:20|3121.63|3113.93|3120.75|3113.05|3121.72|3114.02|3120.75|3113.05|34
1648298850000|2022-03-26 12:47:30|3120.77|3113.07|3120.96|3113.26|3121.04|3113.34|3120.64|3112.94|35
1648298860000|2022-03-26 12:47:40|3120.85|3113.15|3122.9|3115.2|3122.99|3115.29|3120.84|3113.14|34
1648298870000|2022-03-26 12:47:50|3122.91|3115.21|3122.52|3114.82|3122.98|3115.28|3122.42|3114.72|24
1648298880000|2022-03-26 12:48:00|3122.19|3114.49|3122.2|3114.5|3122.37|3114.67|3122.14|3114.44|31
1648298890000|2022-03-26 12:48:10|3122.23|3114.53|3122.3|3114.6|3122.35|3114.65|3122.23|3114.53|22
1648298900000|2022-03-26 12:48:20|3122.32|3114.62|3122.3|3114.6|3122.35|3114.65|3122.29|3114.59|21
1648298910000|2022-03-26 12:48:30|3122.31|3114.61|3122.35|3114.65|3122.35|3114.65|3122.29|3114.59|8
1648298920000|2022-03-26 12:48:40|3122.37|3114.67|3122.46|3114.76|3122.46|3114.76|3122.31|3114.61|17
1648298930000|2022-03-26 12:48:50|3122.43|3114.73|3122.43|3114.73|3122.48|3114.78|3122.34|3114.64|23
1648298940000|2022-03-26 12:49:00|3122.38|3114.68|3123.44|3115.74|3123.44|3115.74|3122.34|3114.64|13
1648298950000|2022-03-26 12:49:10|3123.4|3115.7|3122.76|3115.06|3123.4|3115.7|3122.76|3115.06|24
1648298960000|2022-03-26 12:49:20|3122.67|3114.97|3121.19|3113.49|3122.67|3114.97|3121.19|3113.49|35
1648298970000|2022-03-26 12:49:30|3121.16|3113.46|3120.08|3112.38|3121.18|3113.48|3119.9|3112.2|31
1648298980000|2022-03-26 12:49:40|3120.16|3112.46|3120.67|3112.97|3120.67|3112.97|3120.07|3112.37|27
1648298990000|2022-03-26 12:49:50|3120.63|3112.93|3120.76|3113.06|3120.79|3113.09|3120.63|3112.93|26
1648299000000|2022-03-26 12:50:00|3120.74|3113.04|3120.75|3113.05|3120.91|3113.21|3120.74|3113.04|32
1648299010000|2022-03-26 12:50:10|3120.61|3112.91|3119.86|3112.16|3120.68|3112.98|3119.68|3111.98|36
1648299020000|2022-03-26 12:50:20|3119.87|3112.17|3118.89|3111.19|3119.9|3112.2|3118.74|3111.04|34
1648299030000|2022-03-26 12:50:30|3118.93|3111.23|3118.9|3111.2|3119.1|3111.4|3118.85|3111.15|26
1648299040000|2022-03-26 12:50:40|3118.93|3111.23|3117.7|3110|3118.98|3111.28|3117.7|3110|33
1648299050000|2022-03-26 12:50:50|3117.69|3109.99|3116.24|3108.54|3117.69|3109.99|3116.2|3108.5|26
1648299060000|2022-03-26 12:51:00|3116.26|3108.56|3114.91|3107.21|3116.48|3108.78|3114.81|3107.11|33
1648299070000|2022-03-26 12:51:10|3114.9|3107.2|3117.35|3109.65|3117.35|3109.65|3114.9|3107.2|37
1648299080000|2022-03-26 12:51:20|3117.51|3109.81|3118.48|3110.78|3118.49|3110.79|3117.36|3109.66|31
1648299090000|2022-03-26 12:51:30|3118.46|3110.76|3118.7|3111|3118.85|3111.15|3118.46|3110.76|27
1648299100000|2022-03-26 12:51:40|3118.72|3111.02|3118.45|3110.75|3118.72|3111.02|3118.37|3110.67|28
1648299110000|2022-03-26 12:51:50|3118.56|3110.86|3118.02|3110.32|3118.56|3110.86|3117.87|3110.17|31
1648299120000|2022-03-26 12:52:00|3118.09|3110.39|3117.38|3109.68|3118.09|3110.39|3117.38|3109.68|26
1648299130000|2022-03-26 12:52:10|3117.25|3109.55|3116.87|3109.17|3117.27|3109.57|3116.87|3109.17|26
1648299140000|2022-03-26 12:52:20|3116.86|3109.16|3116.52|3108.82|3116.97|3109.27|3116.47|3108.77|22
1648299150000|2022-03-26 12:52:30|3116.51|3108.81|3116.68|3108.98|3116.68|3108.98|3116.51|3108.81|17
1648299160000|2022-03-26 12:52:40|3116.67|3108.97|3117.37|3109.67|3117.39|3109.69|3116.67|3108.97|30
1648299170000|2022-03-26 12:52:50|3117.34|3109.64|3117.67|3109.97|3117.67|3109.97|3117.33|3109.63|20
1648299180000|2022-03-26 12:53:00|3117.63|3109.93|3121.66|3113.96|3121.7|3114|3117.63|3109.93|35
1648299190000|2022-03-26 12:53:10|3121.69|3113.99|3121.4|3113.7|3122.34|3114.64|3121.4|3113.7|31
1648299200000|2022-03-26 12:53:20|3121.41|3113.71|3121.18|3113.48|3121.44|3113.74|3120.85|3113.15|33
1648299210000|2022-03-26 12:53:30|3121.19|3113.49|3121.43|3113.73|3121.77|3114.07|3121.16|3113.46|31
1648299220000|2022-03-26 12:53:40|3121.53|3113.83|3121.46|3113.76|3121.55|3113.85|3121.2|3113.5|28
1648299230000|2022-03-26 12:53:50|3121.45|3113.75|3121.43|3113.73|3121.47|3113.77|3121.36|3113.66|34
1648299240000|2022-03-26 12:54:00|3121.42|3113.72|3121.72|3114.02|3121.72|3114.02|3121.42|3113.72|28
1648299250000|2022-03-26 12:54:10|3121.73|3114.03|3121.78|3114.08|3121.81|3114.11|3121.69|3113.99|26
1648299260000|2022-03-26 12:54:20|3121.74|3114.04|3122.42|3114.72|3122.58|3114.88|3121.68|3113.98|29
1648299270000|2022-03-26 12:54:30|3122.63|3114.93|3123.61|3115.91|3123.72|3116.02|3122.61|3114.91|35
1648299280000|2022-03-26 12:54:40|3123.65|3115.95|3124.06|3116.36|3124.06|3116.36|3123.59|3115.89|31
1648299290000|2022-03-26 12:54:50|3124.09|3116.39|3124.38|3116.68|3124.38|3116.68|3124.03|3116.33|26
1648299300000|2022-03-26 12:55:00|3124.37|3116.67|3126.06|3118.36|3126.1|3118.4|3124.37|3116.67|32
1648299310000|2022-03-26 12:55:10|3126.1|3118.4|3127.1|3119.4|3127.38|3119.68|3125.06|3117.36|39
1648299320000|2022-03-26 12:55:20|3126.85|3119.15|3127.77|3120.07|3127.77|3120.07|3126.56|3118.86|34
1648299330000|2022-03-26 12:55:30|3127.76|3120.06|3127.65|3119.95|3128.61|3120.91|3127.57|3119.87|36
1648299340000|2022-03-26 12:55:40|3127.62|3119.92|3126.32|3118.62|3127.82|3120.12|3126.32|3118.62|37
1648299350000|2022-03-26 12:55:50|3125.94|3118.24|3127.55|3119.85|3127.57|3119.87|3125.85|3118.15|35
1648299360000|2022-03-26 12:56:00|3127.58|3119.88|3129.28|3121.58|3129.42|3121.72|3127.57|3119.87|35
1648299370000|2022-03-26 12:56:10|3129.21|3121.51|3128.71|3121.01|3129.21|3121.51|3128.39|3120.69|32
1648299380000|2022-03-26 12:56:20|3128.73|3121.03|3128.69|3120.99|3128.78|3121.08|3128.65|3120.95|34
1648299390000|2022-03-26 12:56:30|3128.7|3121|3128.09|3120.39|3128.7|3121|3127.6|3119.9|33
1648299400000|2022-03-26 12:56:40|3128.08|3120.38|3128.89|3121.19|3128.97|3121.27|3128.07|3120.37|36
1648299410000|2022-03-26 12:56:50|3128.91|3121.21|3128.31|3120.61|3129.1|3121.4|3128.26|3120.56|29
1648299420000|2022-03-26 12:57:00|3128.44|3120.74|3128.69|3120.99|3128.76|3121.06|3128.35|3120.65|25
1648299430000|2022-03-26 12:57:10|3128.66|3120.96|3129.26|3121.56|3129.42|3121.72|3128.54|3120.84|30
1648299440000|2022-03-26 12:57:20|3129.27|3121.57|3129.71|3122.01|3129.75|3122.05|3129.27|3121.57|19
1648299450000|2022-03-26 12:57:30|3129.7|3122|3130.07|3122.37|3130.63|3122.93|3129.69|3121.99|34
1648299460000|2022-03-26 12:57:40|3130.02|3122.32|3128.73|3121.03|3130.03|3122.33|3128.73|3121.03|28
1648299470000|2022-03-26 12:57:50|3128.77|3121.07|3127.39|3119.69|3128.95|3121.25|3127.27|3119.57|38
1648299480000|2022-03-26 12:58:00|3127.17|3119.47|3128.15|3120.45|3128.43|3120.73|3127.17|3119.47|35
1648299490000|2022-03-26 12:58:10|3128.12|3120.42|3129.15|3121.45|3129.19|3121.49|3127.95|3120.25|32
1648299500000|2022-03-26 12:58:20|3129.13|3121.43|3130.13|3122.43|3130.14|3122.44|3129.13|3121.43|22
1648299510000|2022-03-26 12:58:30|3130.02|3122.32|3129.88|3122.18|3130.14|3122.44|3129.87|3122.17|33
1648299520000|2022-03-26 12:58:40|3129.89|3122.19|3130.14|3122.44|3130.16|3122.46|3129.89|3122.19|28
1648299530000|2022-03-26 12:58:50|3130.08|3122.38|3130.34|3122.64|3130.42|3122.72|3129.91|3122.21|33
1648299540000|2022-03-26 12:59:00|3130.36|3122.66|3130.36|3122.66|3130.49|3122.79|3130.32|3122.62|37
1648299550000|2022-03-26 12:59:10|3130.44|3122.74|3130.3|3122.6|3130.52|3122.82|3130.27|3122.57|23
1648299560000|2022-03-26 12:59:20|3130.28|3122.58|3129.93|3122.23|3130.37|3122.67|3129.85|3122.15|30
1648299570000|2022-03-26 12:59:30|3129.87|3122.17|3130.09|3122.39|3130.3|3122.6|3129.8|3122.1|31
1648299580000|2022-03-26 12:59:40|3130.13|3122.43|3129.9|3122.2|3130.13|3122.43|3129.83|3122.13|28
1648299590000|2022-03-26 12:59:50|3129.84|3122.14|3129.45|3121.75|3129.84|3122.14|3129.43|3121.73|21
1648299600000|2022-03-26 13:00:00|3129.44|3121.74|3129.81|3122.11|3130.13|3122.43|3129.4|3121.7|26
1648299610000|2022-03-26 13:00:10|3129.82|3122.12|3129.69|3121.99|3129.95|3122.25|3129.69|3121.99|21
1648299620000|2022-03-26 13:00:20|3129.7|3122|3130.03|3122.33|3130.15|3122.45|3129.7|3122|17
1648299630000|2022-03-26 13:00:30|3130.06|3122.36|3130.12|3122.42|3130.15|3122.45|3130|3122.3|25
1648299640000|2022-03-26 13:00:40|3130.11|3122.41|3130.18|3122.48|3130.34|3122.64|3130|3122.3|27
1648299650000|2022-03-26 13:00:50|3130.17|3122.47|3130.34|3122.64|3130.34|3122.64|3129.98|3122.28|16
1648299660000|2022-03-26 13:01:00|3130.6|3122.9|3130.76|3123.06|3131.5|3123.8|3130.6|3122.9|30
1648299670000|2022-03-26 13:01:10|3130.73|3123.03|3130.7|3123|3130.73|3123.03|3130.49|3122.79|22
1648299680000|2022-03-26 13:01:20|3130.98|3123.28|3131.15|3123.45|3131.26|3123.56|3130.79|3123.09|33
1648299690000|2022-03-26 13:01:30|3131.12|3123.42|3131.22|3123.52|3131.27|3123.57|3131.1|3123.4|23
1648299700000|2022-03-26 13:01:40|3131.25|3123.55|3131.33|3123.63|3131.33|3123.63|3131.18|3123.48|26
1648299710000|2022-03-26 13:01:50|3131.32|3123.62|3131.64|3123.94|3131.8|3124.1|3131.32|3123.62|25
1648299720000|2022-03-26 13:02:00|3131.65|3123.95|3131.69|3123.99|3131.71|3124.01|3131.62|3123.92|23
1648299730000|2022-03-26 13:02:10|3131.68|3123.98|3131.67|3123.97|3131.73|3124.03|3131.65|3123.95|19
1648299740000|2022-03-26 13:02:20|3131.72|3124.02|3131.06|3123.36|3131.73|3124.03|3131.06|3123.36|21
1648299750000|2022-03-26 13:02:30|3131.08|3123.38|3130.77|3123.07|3131.1|3123.4|3130.59|3122.89|26
1648299760000|2022-03-26 13:02:40|3130.75|3123.05|3130.62|3122.92|3130.78|3123.08|3130.57|3122.87|28
1648299770000|2022-03-26 13:02:50|3130.65|3122.95|3130.62|3122.92|3130.66|3122.96|3130.58|3122.88|16
1648299780000|2022-03-26 13:03:00|3130.63|3122.93|3130.61|3122.91|3130.66|3122.96|3130.56|3122.86|32
1648299790000|2022-03-26 13:03:10|3130.6|3122.9|3130.64|3122.94|3130.65|3122.95|3130.56|3122.86|25
1648299800000|2022-03-26 13:03:20|3130.6|3122.9|3128.75|3121.05|3130.6|3122.9|3128.73|3121.03|36
1648299810000|2022-03-26 13:03:30|3128.73|3121.03|3128.31|3120.61|3128.83|3121.13|3128.31|3120.61|35
1648299820000|2022-03-26 13:03:40|3128.27|3120.57|3128.85|3121.15|3128.85|3121.15|3128.2|3120.5|35
1648299830000|2022-03-26 13:03:50|3128.86|3121.16|3128.58|3120.88|3128.86|3121.16|3128.41|3120.71|31
1648299840000|2022-03-26 13:04:00|3128.6|3120.9|3127.94|3120.24|3128.6|3120.9|3127.94|3120.24|33
1648299850000|2022-03-26 13:04:10|3127.92|3120.22|3127.24|3119.54|3128.09|3120.39|3127.24|3119.54|22
1648299860000|2022-03-26 13:04:20|3127.23|3119.53|3127.54|3119.84|3127.55|3119.85|3126.83|3119.13|35
1648299870000|2022-03-26 13:04:30|3127.49|3119.79|3127.06|3119.36|3127.57|3119.87|3126.93|3119.23|33
1648299880000|2022-03-26 13:04:40|3126.98|3119.28|3127.34|3119.64|3127.37|3119.67|3126.74|3119.04|30
1648299890000|2022-03-26 13:04:50|3127.31|3119.61|3127.26|3119.56|3127.31|3119.61|3127.23|3119.53|12
1648299900000|2022-03-26 13:05:00|3127.28|3119.58|3127.43|3119.73|3127.5|3119.8|3127.25|3119.55|19
1648299910000|2022-03-26 13:05:10|3127.42|3119.72|3127.24|3119.54|3127.44|3119.74|3127.02|3119.32|22
1648299920000|2022-03-26 13:05:20|3127.15|3119.45|3127.05|3119.35|3127.18|3119.48|3127.05|3119.35|18
1648299930000|2022-03-26 13:05:30|3127.08|3119.38|3127.12|3119.42|3127.16|3119.46|3127.08|3119.38|17
1648299940000|2022-03-26 13:05:40|3127.1|3119.4|3127.09|3119.39|3127.15|3119.45|3127.02|3119.32|29
1648299950000|2022-03-26 13:05:50|3127.04|3119.34|3127.04|3119.34|3127.08|3119.38|3127.02|3119.32|22
1648299960000|2022-03-26 13:06:00|3127.05|3119.35|3127.34|3119.64|3127.52|3119.82|3127.05|3119.35|22
1648299970000|2022-03-26 13:06:10|3127.32|3119.62|3127.34|3119.64|3127.34|3119.64|3127.32|3119.62|5
1648299980000|2022-03-26 13:06:20|3127.27|3119.57|3127.91|3120.21|3127.96|3120.26|3127.27|3119.57|26
1648299990000|2022-03-26 13:06:30|3127.94|3120.24|3127.95|3120.25|3128.02|3120.32|3127.89|3120.19|28
1648300000000|2022-03-26 13:06:40|3128.01|3120.31|3128.43|3120.73|3128.43|3120.73|3127.95|3120.25|25
1648300010000|2022-03-26 13:06:50|3128.34|3120.64|3128.16|3120.46|3128.39|3120.69|3128.03|3120.33|35
1648300020000|2022-03-26 13:07:00|3128.19|3120.49|3128.73|3121.03|3128.73|3121.03|3128.19|3120.49|27
1648300030000|2022-03-26 13:07:10|3128.65|3120.95|3128.98|3121.28|3129.03|3121.33|3128.5|3120.8|32
1648300040000|2022-03-26 13:07:20|3128.96|3121.26|3128.9|3121.2|3128.97|3121.27|3128.89|3121.19|21
1648300050000|2022-03-26 13:07:30|3128.92|3121.22|3128.89|3121.19|3128.94|3121.24|3128.86|3121.16|27
1648300060000|2022-03-26 13:07:40|3128.86|3121.16|3130.97|3123.27|3130.97|3123.27|3128.68|3120.98|29
1648300070000|2022-03-26 13:07:50|3131|3123.3|3131.12|3123.42|3131.13|3123.43|3131|3123.3|25
1648300080000|2022-03-26 13:08:00|3131.11|3123.41|3131.18|3123.48|3131.18|3123.48|3130.76|3123.06|27
1648300090000|2022-03-26 13:08:10|3131.11|3123.41|3131.51|3123.81|3131.54|3123.84|3131.11|3123.41|24
1648300100000|2022-03-26 13:08:20|3131.54|3123.84|3130.96|3123.26|3131.54|3123.84|3130.95|3123.25|28
1648300110000|2022-03-26 13:08:30|3131.01|3123.31|3130.94|3123.24|3131.04|3123.34|3130.71|3123.01|33
1648300120000|2022-03-26 13:08:40|3130.92|3123.22|3130.95|3123.25|3131.14|3123.44|3130.85|3123.15|15
1648300130000|2022-03-26 13:08:50|3131.28|3123.58|3131.46|3123.76|3132.05|3124.35|3131.23|3123.53|32
1648300140000|2022-03-26 13:09:00|3131.42|3123.72|3131.23|3123.53|3131.52|3123.82|3131.23|3123.53|31
1648300150000|2022-03-26 13:09:10|3131.27|3123.57|3131.21|3123.51|3131.32|3123.62|3131.21|3123.51|17
1648300160000|2022-03-26 13:09:20|3131.22|3123.52|3131.45|3123.75|3131.85|3124.15|3131.18|3123.48|14
1648300170000|2022-03-26 13:09:30|3131.47|3123.77|3132.34|3124.64|3132.37|3124.67|3131.37|3123.67|30
1648300180000|2022-03-26 13:09:40|3132.36|3124.66|3132.23|3124.53|3132.7|3125|3132.17|3124.47|35
1648300190000|2022-03-26 13:09:50|3132.12|3124.42|3131.8|3124.1|3132.16|3124.46|3131.65|3123.95|35
1648300200000|2022-03-26 13:10:00|3131.83|3124.13|3131.86|3124.16|3131.97|3124.27|3131.58|3123.88|35
1648300210000|2022-03-26 13:10:10|3131.9|3124.2|3132.56|3124.86|3132.57|3124.87|3131.86|3124.16|30
1648300220000|2022-03-26 13:10:20|3132.58|3124.88|3132.77|3125.07|3132.81|3125.11|3132.58|3124.88|21
1648300230000|2022-03-26 13:10:30|3132.78|3125.08|3133|3125.3|3133.13|3125.43|3132.78|3125.08|24
1648300240000|2022-03-26 13:10:40|3133.04|3125.34|3132.94|3125.24|3133.04|3125.34|3132.66|3124.96|26
1648300250000|2022-03-26 13:10:50|3132.95|3125.25|3133.81|3126.11|3133.81|3126.11|3132.92|3125.22|30
1648300260000|2022-03-26 13:11:00|3133.74|3126.04|3133.93|3126.23|3133.97|3126.27|3133.71|3126.01|32
1648300270000|2022-03-26 13:11:10|3133.92|3126.22|3133.97|3126.27|3133.99|3126.29|3133.81|3126.11|25
1648300280000|2022-03-26 13:11:20|3133.99|3126.29|3133.81|3126.11|3133.99|3126.29|3133.77|3126.07|27
1648300290000|2022-03-26 13:11:30|3133.76|3126.06|3132.55|3124.85|3133.88|3126.18|3132.55|3124.85|27
1648300300000|2022-03-26 13:11:40|3132.35|3124.65|3131.86|3124.16|3132.37|3124.67|3131.83|3124.13|33
1648300310000|2022-03-26 13:11:50|3131.84|3124.14|3130.51|3122.81|3131.84|3124.14|3130.51|3122.81|34
1648300320000|2022-03-26 13:12:00|3130.48|3122.78|3130.16|3122.46|3130.48|3122.78|3130.05|3122.35|33
1648300330000|2022-03-26 13:12:10|3130.18|3122.48|3130.19|3122.49|3130.21|3122.51|3130.14|3122.44|25
1648300340000|2022-03-26 13:12:20|3130.2|3122.5|3130.27|3122.57|3130.38|3122.68|3130.18|3122.48|21
1648300350000|2022-03-26 13:12:30|3130.28|3122.58|3130.25|3122.55|3130.28|3122.58|3130.17|3122.47|23
1648300360000|2022-03-26 13:12:40|3130.2|3122.5|3130.91|3123.21|3131.1|3123.4|3130.2|3122.5|31
1648300370000|2022-03-26 13:12:50|3130.85|3123.15|3130.03|3122.33|3130.88|3123.18|3130.01|3122.31|36
1648300380000|2022-03-26 13:13:00|3130.02|3122.32|3129.89|3122.19|3130.15|3122.45|3129.89|3122.19|21
1648300390000|2022-03-26 13:13:10|3129.86|3122.16|3129.91|3122.21|3130.09|3122.39|3129.76|3122.06|22
1648300400000|2022-03-26 13:13:20|3129.95|3122.25|3130.01|3122.31|3130.01|3122.31|3129.94|3122.24|24
1648300410000|2022-03-26 13:13:30|3130.02|3122.32|3130.57|3122.87|3130.6|3122.9|3130|3122.3|23
1648300420000|2022-03-26 13:13:40|3130.56|3122.86|3130.8|3123.1|3130.85|3123.15|3130.54|3122.84|22
1648300430000|2022-03-26 13:13:50|3130.79|3123.09|3130.79|3123.09|3130.87|3123.17|3130.79|3123.09|16
1648300440000|2022-03-26 13:14:00|3130.8|3123.1|3130.89|3123.19|3130.9|3123.2|3130.79|3123.09|22
1648300450000|2022-03-26 13:14:10|3130.92|3123.22|3131.42|3123.72|3131.67|3123.97|3130.9|3123.2|23
1648300460000|2022-03-26 13:14:20|3131.41|3123.71|3131.38|3123.68|3131.44|3123.74|3131.38|3123.68|10
1648300470000|2022-03-26 13:14:30|3131.34|3123.64|3130.88|3123.18|3131.34|3123.64|3130.79|3123.09|26
1648300480000|2022-03-26 13:14:40|3130.84|3123.14|3130.98|3123.28|3130.99|3123.29|3130.84|3123.14|21
1648300490000|2022-03-26 13:14:50|3130.99|3123.29|3131.29|3123.59|3131.29|3123.59|3130.93|3123.23|16
1648300500000|2022-03-26 13:15:00|3131.32|3123.62|3131.59|3123.89|3131.6|3123.9|3131.28|3123.58|22
1648300510000|2022-03-26 13:15:10|3131.56|3123.86|3131.29|3123.59|3131.6|3123.9|3131.25|3123.55|21
1648300520000|2022-03-26 13:15:20|3131.28|3123.58|3130.99|3123.29|3131.31|3123.61|3130.93|3123.23|18
1648300530000|2022-03-26 13:15:30|3130.97|3123.27|3130.63|3122.93|3131.04|3123.34|3130.63|3122.93|32
1648300540000|2022-03-26 13:15:40|3130.64|3122.94|3130.6|3122.9|3130.65|3122.95|3130.55|3122.85|23
1648300550000|2022-03-26 13:15:50|3130.56|3122.86|3129.98|3122.28|3130.6|3122.9|3129.94|3122.24|29
1648300560000|2022-03-26 13:16:00|3129.97|3122.27|3130|3122.3|3130|3122.3|3129.74|3122.04|27
1648300570000|2022-03-26 13:16:10|3129.99|3122.29|3130.02|3122.32|3130.03|3122.33|3129.95|3122.25|19
1648300580000|2022-03-26 13:16:20|3130|3122.3|3130.02|3122.32|3130.05|3122.35|3129.97|3122.27|13
1648300590000|2022-03-26 13:16:30|3130.03|3122.33|3129.91|3122.21|3130.03|3122.33|3129.91|3122.21|13
1648300600000|2022-03-26 13:16:40|3129.92|3122.22|3129.92|3122.22|3129.96|3122.26|3129.9|3122.2|21
1648300610000|2022-03-26 13:16:50|3129.96|3122.26|3129.88|3122.18|3129.96|3122.26|3129.88|3122.18|14
1648300620000|2022-03-26 13:17:00|3129.89|3122.19|3128.49|3120.79|3129.89|3122.19|3128.42|3120.72|28
1648300630000|2022-03-26 13:17:10|3128.48|3120.78|3128.12|3120.42|3128.48|3120.78|3128.03|3120.33|36
1648300640000|2022-03-26 13:17:20|3128.06|3120.36|3128.36|3120.66|3128.42|3120.72|3128.06|3120.36|17
1648300650000|2022-03-26 13:17:30|3128.37|3120.67|3128.23|3120.53|3128.38|3120.68|3128.22|3120.52|13
1648300660000|2022-03-26 13:17:40|3128.21|3120.51|3128.17|3120.47|3128.25|3120.55|3128.05|3120.35|26
1648300670000|2022-03-26 13:17:50|3128.19|3120.49|3128.13|3120.43|3128.19|3120.49|3128.1|3120.4|25
1648300680000|2022-03-26 13:18:00|3128.1|3120.4|3128.2|3120.5|3128.21|3120.51|3128.1|3120.4|25
1648300690000|2022-03-26 13:18:10|3128.23|3120.53|3128.22|3120.52|3128.27|3120.57|3128.15|3120.45|27
1648300700000|2022-03-26 13:18:20|3128.2|3120.5|3128.26|3120.56|3128.3|3120.6|3128.2|3120.5|26
1648300710000|2022-03-26 13:18:30|3128.19|3120.49|3128.15|3120.45|3128.25|3120.55|3128.13|3120.43|23
1648300720000|2022-03-26 13:18:40|3128.12|3120.42|3128.15|3120.45|3128.19|3120.49|3127.81|3120.11|31
1648300730000|2022-03-26 13:18:50|3128.13|3120.43|3127.97|3120.27|3128.2|3120.5|3127.91|3120.21|11
1648300740000|2022-03-26 13:19:00|3127.96|3120.26|3127.73|3120.03|3127.98|3120.28|3127.72|3120.02|22
1648300750000|2022-03-26 13:19:10|3127.74|3120.04|3127.72|3120.02|3127.78|3120.08|3127.7|3120|21
1648300760000|2022-03-26 13:19:20|3127.66|3119.96|3127.34|3119.64|3127.66|3119.96|3127.34|3119.64|32
1648300770000|2022-03-26 13:19:30|3127.19|3119.49|3127.45|3119.75|3127.45|3119.75|3126.29|3118.59|34
1648300780000|2022-03-26 13:19:40|3127.37|3119.67|3127.41|3119.71|3127.42|3119.72|3127.35|3119.65|22
1648300790000|2022-03-26 13:19:50|3127.42|3119.72|3127.71|3120.01|3127.77|3120.07|3127.41|3119.71|27
1648300800000|2022-03-26 13:20:00|3127.7|3120|3127.6|3119.9|3127.75|3120.05|3127.59|3119.89|22
1648300810000|2022-03-26 13:20:10|3127.58|3119.88|3127.58|3119.88|3127.62|3119.92|3127.57|3119.87|19
1648300820000|2022-03-26 13:20:20|3127.55|3119.85|3127.62|3119.92|3127.62|3119.92|3127.55|3119.85|14
1648300830000|2022-03-26 13:20:30|3127.61|3119.91|3127.63|3119.93|3127.66|3119.96|3127.58|3119.88|15
1648300840000|2022-03-26 13:20:40|3127.66|3119.96|3127.52|3119.82|3127.66|3119.96|3127.52|3119.82|20
1648300850000|2022-03-26 13:20:50|3127.43|3119.73|3127.05|3119.35|3127.52|3119.82|3127.02|3119.32|21
1648300860000|2022-03-26 13:21:00|3127.02|3119.32|3126.94|3119.24|3127.04|3119.34|3126.89|3119.19|27
1648300870000|2022-03-26 13:21:10|3126.92|3119.22|3125.9|3118.2|3126.94|3119.24|3125.9|3118.2|33
1648300880000|2022-03-26 13:21:20|3125.89|3118.19|3125.77|3118.07|3125.89|3118.19|3125.35|3117.65|32
1648300890000|2022-03-26 13:21:30|3126.27|3118.57|3126.1|3118.4|3126.34|3118.64|3125.97|3118.27|34
1648300900000|2022-03-26 13:21:40|3126.09|3118.39|3125.84|3118.14|3126.1|3118.4|3125.82|3118.12|31
1648300910000|2022-03-26 13:21:50|3125.87|3118.17|3125.3|3117.6|3125.91|3118.21|3125.29|3117.59|30
1648300920000|2022-03-26 13:22:00|3125.29|3117.59|3124.38|3116.68|3125.33|3117.63|3124.3|3116.6|32
1648300930000|2022-03-26 13:22:10|3124.66|3116.96|3125.44|3117.74|3125.55|3117.85|3124.6|3116.9|20
1648300940000|2022-03-26 13:22:20|3125.39|3117.69|3125.34|3117.64|3125.45|3117.75|3125.28|3117.58|30
1648300950000|2022-03-26 13:22:30|3125.47|3117.77|3124.57|3116.87|3125.69|3117.99|3124.54|3116.84|34
1648300960000|2022-03-26 13:22:40|3124.43|3116.73|3124.45|3116.75|3124.5|3116.8|3124.41|3116.71|19
1648300970000|2022-03-26 13:22:50|3124.46|3116.76|3124.21|3116.51|3124.46|3116.76|3124.06|3116.36|30
1648300980000|2022-03-26 13:23:00|3124.19|3116.49|3124.91|3117.21|3124.91|3117.21|3124.14|3116.44|26
1648300990000|2022-03-26 13:23:10|3124.9|3117.2|3124.78|3117.08|3124.94|3117.24|3124.76|3117.06|28
1648301000000|2022-03-26 13:23:20|3124.77|3117.07|3124.66|3116.96|3124.8|3117.1|3124.65|3116.95|21
1648301010000|2022-03-26 13:23:30|3124.65|3116.95|3124.35|3116.65|3124.66|3116.96|3124.25|3116.55|17
1648301020000|2022-03-26 13:23:40|3124.33|3116.63|3125.15|3117.45|3125.2|3117.5|3124.33|3116.63|25
1648301030000|2022-03-26 13:23:50|3125.13|3117.43|3125.41|3117.71|3125.45|3117.75|3125.11|3117.41|29
1648301040000|2022-03-26 13:24:00|3125.43|3117.73|3126.06|3118.36|3126.14|3118.44|3125.37|3117.67|27
1648301050000|2022-03-26 13:24:10|3126.07|3118.37|3126.14|3118.44|3126.2|3118.5|3126.02|3118.32|21
1648301060000|2022-03-26 13:24:20|3126.13|3118.43|3126.25|3118.55|3126.26|3118.56|3126.06|3118.36|17
1648301070000|2022-03-26 13:24:30|3126.26|3118.56|3126.22|3118.52|3126.26|3118.56|3126.14|3118.44|27
1648301080000|2022-03-26 13:24:40|3126.15|3118.45|3126.06|3118.36|3126.17|3118.47|3125.98|3118.28|27
1648301090000|2022-03-26 13:24:50|3126.05|3118.35|3126.11|3118.41|3126.18|3118.48|3126|3118.3|29
1648301100000|2022-03-26 13:25:00|3126.12|3118.42|3126.75|3119.05|3126.78|3119.08|3126.09|3118.39|27
1648301110000|2022-03-26 13:25:10|3126.69|3118.99|3126.97|3119.27|3127|3119.3|3126.23|3118.53|33
1648301120000|2022-03-26 13:25:20|3126.99|3119.29|3127.11|3119.41|3127.37|3119.67|3126.97|3119.27|32
1648301130000|2022-03-26 13:25:30|3127.09|3119.39|3127.1|3119.4|3127.21|3119.51|3127.04|3119.34|29
1648301140000|2022-03-26 13:25:40|3127.09|3119.39|3127.09|3119.39|3127.17|3119.47|3127.08|3119.38|22
1648301150000|2022-03-26 13:25:50|3127.11|3119.41|3127.67|3119.97|3127.71|3120.01|3127.07|3119.37|31
1648301160000|2022-03-26 13:26:00|3127.69|3119.99|3127.64|3119.94|3127.74|3120.04|3127.56|3119.86|30
1648301170000|2022-03-26 13:26:10|3127.68|3119.98|3127.01|3119.31|3127.68|3119.98|3127.01|3119.31|31
1648301180000|2022-03-26 13:26:20|3127.05|3119.35|3126.57|3118.87|3127.05|3119.35|3126.56|3118.86|27
1648301190000|2022-03-26 13:26:30|3126.53|3118.83|3126.07|3118.37|3126.53|3118.83|3126.04|3118.34|23
1648301200000|2022-03-26 13:26:40|3126.09|3118.39|3126.28|3118.58|3126.28|3118.58|3125.99|3118.29|27
1648301210000|2022-03-26 13:26:50|3126.32|3118.62|3126.5|3118.8|3126.53|3118.83|3126.32|3118.62|23
1648301220000|2022-03-26 13:27:00|3126.49|3118.79|3126.51|3118.81|3126.51|3118.81|3126.47|3118.77|21
1648301230000|2022-03-26 13:27:10|3126.63|3118.93|3126.63|3118.93|3126.64|3118.94|3126.56|3118.86|16
1648301240000|2022-03-26 13:27:20|3126.64|3118.94|3126.13|3118.43|3126.94|3119.24|3126.12|3118.42|32
1648301250000|2022-03-26 13:27:30|3126.17|3118.47|3125.78|3118.08|3126.17|3118.47|3125.72|3118.02|29
1648301260000|2022-03-26 13:27:40|3125.79|3118.09|3125.96|3118.26|3125.96|3118.26|3125.78|3118.08|24
1648301270000|2022-03-26 13:27:50|3125.95|3118.25|3125.19|3117.49|3125.96|3118.26|3125.1|3117.4|27
1648301280000|2022-03-26 13:28:00|3125.07|3117.37|3125|3117.3|3125.17|3117.47|3124.93|3117.23|29
1648301290000|2022-03-26 13:28:10|3124.96|3117.26|3124.59|3116.89|3124.96|3117.26|3124.48|3116.78|28
1648301300000|2022-03-26 13:28:20|3124.53|3116.83|3124.17|3116.47|3124.6|3116.9|3124.17|3116.47|20
1648301310000|2022-03-26 13:28:30|3124.21|3116.51|3120.93|3113.23|3124.32|3116.62|3120.77|3113.07|32
1648301320000|2022-03-26 13:28:40|3120.95|3113.25|3121.13|3113.43|3121.22|3113.52|3120.13|3112.43|37
1648301330000|2022-03-26 13:28:50|3121.14|3113.44|3122.19|3114.49|3122.22|3114.52|3121.14|3113.44|32
1648301340000|2022-03-26 13:29:00|3122.2|3114.5|3121.86|3114.16|3122.2|3114.5|3121.84|3114.14|31
1648301350000|2022-03-26 13:29:10|3121.82|3114.12|3120.88|3113.18|3121.82|3114.12|3120.8|3113.1|28
1648301360000|2022-03-26 13:29:20|3120.91|3113.21|3120.62|3112.92|3121|3113.3|3120.53|3112.83|26
1648301370000|2022-03-26 13:29:30|3120.64|3112.94|3121.38|3113.68|3121.38|3113.68|3120.61|3112.91|25
1648301380000|2022-03-26 13:29:40|3121.37|3113.67|3121.44|3113.74|3121.44|3113.74|3121.34|3113.64|13
1648301390000|2022-03-26 13:29:50|3121.43|3113.73|3120.78|3113.08|3121.43|3113.73|3120.73|3113.03|25
1648301400000|2022-03-26 13:30:00|3120.8|3113.1|3120.97|3113.27|3121.1|3113.4|3120.78|3113.08|28
1648301410000|2022-03-26 13:30:10|3120.96|3113.26|3121.44|3113.74|3121.45|3113.75|3120.96|3113.26|16
1648301420000|2022-03-26 13:30:20|3121.46|3113.76|3121.69|3113.99|3121.69|3113.99|3121.46|3113.76|21
1648301430000|2022-03-26 13:30:30|3121.72|3114.02|3122.07|3114.37|3122.16|3114.46|3121.72|3114.02|19
1648301440000|2022-03-26 13:30:40|3122.08|3114.38|3121.87|3114.17|3122.53|3114.83|3121.83|3114.13|19
1648301450000|2022-03-26 13:30:50|3121.88|3114.18|3121.76|3114.06|3122.11|3114.41|3121.67|3113.97|27
1648301460000|2022-03-26 13:31:00|3121.75|3114.05|3121.73|3114.03|3121.78|3114.08|3121.61|3113.91|18
1648301470000|2022-03-26 13:31:10|3121.62|3113.92|3121.38|3113.68|3121.66|3113.96|3121.38|3113.68|24
1648301480000|2022-03-26 13:31:20|3121.41|3113.71|3121.28|3113.58|3121.43|3113.73|3121.28|3113.58|31
1648301490000|2022-03-26 13:31:30|3121.29|3113.59|3121.37|3113.67|3121.42|3113.72|3121.28|3113.58|21
1648301500000|2022-03-26 13:31:40|3121.36|3113.66|3121.39|3113.69|3121.42|3113.72|3121.36|3113.66|20
1648301510000|2022-03-26 13:31:50|3121.38|3113.68|3121.35|3113.65|3121.43|3113.73|3121.33|3113.63|12
1648301520000|2022-03-26 13:32:00|3121.38|3113.68|3121.36|3113.66|3121.43|3113.73|3121.34|3113.64|23
1648301530000|2022-03-26 13:32:10|3121.35|3113.65|3121.44|3113.74|3121.44|3113.74|3121.28|3113.58|22
1648301540000|2022-03-26 13:32:20|3121.39|3113.69|3121.4|3113.7|3121.42|3113.72|3121.37|3113.67|21
1648301550000|2022-03-26 13:32:30|3121.42|3113.72|3121.48|3113.78|3121.48|3113.78|3121.36|3113.66|23
1648301560000|2022-03-26 13:32:40|3121.47|3113.77|3121.59|3113.89|3121.78|3114.08|3121.47|3113.77|20
1648301570000|2022-03-26 13:32:50|3121.5|3113.8|3120.02|3112.32|3121.5|3113.8|3120.02|3112.32|29
1648301580000|2022-03-26 13:33:00|3120.05|3112.35|3119.41|3111.71|3120.05|3112.35|3119.31|3111.61|23
1648301590000|2022-03-26 13:33:10|3119.48|3111.78|3119.76|3112.06|3119.8|3112.1|3119.47|3111.77|27
1648301600000|2022-03-26 13:33:20|3119.85|3112.15|3119.98|3112.28|3120.11|3112.41|3119.85|3112.15|24
1648301610000|2022-03-26 13:33:30|3120.01|3112.31|3119.64|3111.94|3120.1|3112.4|3119.64|3111.94|21
1648301620000|2022-03-26 13:33:40|3119.6|3111.9|3119.4|3111.7|3119.67|3111.97|3119.4|3111.7|20
1648301630000|2022-03-26 13:33:50|3119.41|3111.71|3119.4|3111.7|3119.61|3111.91|3119.29|3111.59|29
1648301640000|2022-03-26 13:34:00|3119.34|3111.64|3119.47|3111.77|3119.47|3111.77|3119.24|3111.54|24
1648301650000|2022-03-26 13:34:10|3119.46|3111.76|3119.77|3112.07|3119.88|3112.18|3119.46|3111.76|20
1648301660000|2022-03-26 13:34:20|3119.8|3112.1|3119.75|3112.05|3120.07|3112.37|3119.74|3112.04|30
1648301670000|2022-03-26 13:34:30|3119.74|3112.04|3119.56|3111.86|3119.77|3112.07|3119.51|3111.81|27
1648301680000|2022-03-26 13:34:40|3119.58|3111.88|3119.6|3111.9|3119.68|3111.98|3119.57|3111.87|33
1648301690000|2022-03-26 13:34:50|3119.52|3111.82|3120.03|3112.33|3120.07|3112.37|3119.51|3111.81|32
1648301700000|2022-03-26 13:35:00|3120.01|3112.31|3119.76|3112.06|3120.03|3112.33|3119.65|3111.95|32
1648301710000|2022-03-26 13:35:10|3119.78|3112.08|3119.73|3112.03|3119.84|3112.14|3119.7|3112|14
1648301720000|2022-03-26 13:35:20|3119.72|3112.02|3119.7|3112|3119.76|3112.06|3119.65|3111.95|27
1648301730000|2022-03-26 13:35:30|3119.71|3112.01|3119.8|3112.1|3119.8|3112.1|3119.71|3112.01|13
1648301740000|2022-03-26 13:35:40|3119.79|3112.09|3119.84|3112.14|3119.88|3112.18|3119.76|3112.06|27
1648301750000|2022-03-26 13:35:50|3119.83|3112.13|3119.89|3112.19|3119.89|3112.19|3119.71|3112.01|27
1648301760000|2022-03-26 13:36:00|3120.04|3112.34|3119.87|3112.17|3120.05|3112.35|3119.84|3112.14|25
1648301770000|2022-03-26 13:36:10|3119.88|3112.18|3119.78|3112.08|3119.88|3112.18|3119.75|3112.05|21
1648301780000|2022-03-26 13:36:20|3119.81|3112.11|3119.9|3112.2|3119.9|3112.2|3119.77|3112.07|9
1648301790000|2022-03-26 13:36:30|3119.87|3112.17|3120.02|3112.32|3120.04|3112.34|3119.86|3112.16|24
1648301800000|2022-03-26 13:36:40|3119.97|3112.27|3119.94|3112.24|3119.99|3112.29|3119.94|3112.24|9
1648301810000|2022-03-26 13:36:50|3119.96|3112.26|3119.96|3112.26|3119.99|3112.29|3119.91|3112.21|20
1648301820000|2022-03-26 13:37:00|3119.95|3112.25|3121.12|3113.42|3121.19|3113.49|3119.93|3112.23|22
1648301830000|2022-03-26 13:37:10|3121.14|3113.44|3121.2|3113.5|3121.2|3113.5|3121.1|3113.4|27
1648301840000|2022-03-26 13:37:20|3121.14|3113.44|3120.93|3113.23|3121.2|3113.5|3120.93|3113.23|27
1648301850000|2022-03-26 13:37:30|3120.94|3113.24|3120.93|3113.23|3121.06|3113.36|3120.91|3113.21|28
1648301860000|2022-03-26 13:37:40|3120.95|3113.25|3121.1|3113.4|3121.13|3113.43|3120.95|3113.25|19
1648301870000|2022-03-26 13:37:50|3121.08|3113.38|3121.01|3113.31|3121.1|3113.4|3120.92|3113.22|19
1648301880000|2022-03-26 13:38:00|3121|3113.3|3120.7|3113|3121.08|3113.38|3120.7|3113|27
1648301890000|2022-03-26 13:38:10|3120.64|3112.94|3120.48|3112.78|3120.64|3112.94|3120.43|3112.73|27
1648301900000|2022-03-26 13:38:20|3120.46|3112.76|3120.19|3112.49|3120.57|3112.87|3120.11|3112.41|29
1648301910000|2022-03-26 13:38:30|3120.16|3112.46|3119.11|3111.41|3120.16|3112.46|3119.11|3111.41|34
1648301920000|2022-03-26 13:38:40|3119.19|3111.49|3119.52|3111.82|3119.66|3111.96|3119.1|3111.4|28
1648301930000|2022-03-26 13:38:50|3119.45|3111.75|3119.44|3111.74|3119.46|3111.76|3119.27|3111.57|28
1648301940000|2022-03-26 13:39:00|3119.5|3111.8|3119.49|3111.79|3119.59|3111.89|3119.37|3111.67|25
1648301950000|2022-03-26 13:39:10|3119.53|3111.83|3119.52|3111.82|3119.66|3111.96|3119.36|3111.66|32
1648301960000|2022-03-26 13:39:20|3119.5|3111.8|3119.34|3111.64|3119.54|3111.84|3119.29|3111.59|28
1648301970000|2022-03-26 13:39:30|3119.39|3111.69|3119.4|3111.7|3119.42|3111.72|3119.3|3111.6|13
1648301980000|2022-03-26 13:39:40|3119.47|3111.77|3119.49|3111.79|3119.65|3111.95|3119.33|3111.63|26
1648301990000|2022-03-26 13:39:50|3119.41|3111.71|3119.62|3111.92|3119.69|3111.99|3119.4|3111.7|32
1648302000000|2022-03-26 13:40:00|3119.63|3111.93|3119.71|3112.01|3119.74|3112.04|3119.49|3111.79|24
1648302010000|2022-03-26 13:40:10|3119.74|3112.04|3119.82|3112.12|3119.83|3112.13|3119.55|3111.85|20
1648302020000|2022-03-26 13:40:20|3119.79|3112.09|3119.8|3112.1|3119.81|3112.11|3119.79|3112.09|6
1648302030000|2022-03-26 13:40:30|3119.79|3112.09|3119.82|3112.12|3119.82|3112.12|3119.79|3112.09|10
1648302040000|2022-03-26 13:40:40|3119.84|3112.14|3119.76|3112.06|3119.84|3112.14|3119.7|3112|14
1648302050000|2022-03-26 13:40:50|3119.79|3112.09|3119.74|3112.04|3119.82|3112.12|3119.74|3112.04|12
1648302060000|2022-03-26 13:41:00|3119.73|3112.03|3119.57|3111.87|3119.75|3112.05|3119.44|3111.74|25
1648302070000|2022-03-26 13:41:10|3119.55|3111.85|3119.83|3112.13|3119.83|3112.13|3119.47|3111.77|31
1648302080000|2022-03-26 13:41:20|3119.82|3112.12|3119.25|3111.55|3119.82|3112.12|3119.25|3111.55|25
1648302090000|2022-03-26 13:41:30|3119.27|3111.57|3119.81|3112.11|3119.81|3112.11|3119.24|3111.54|25
1648302100000|2022-03-26 13:41:40|3119.83|3112.13|3120.47|3112.77|3120.57|3112.87|3119.83|3112.13|18
1648302110000|2022-03-26 13:41:50|3120.5|3112.8|3120.72|3113.02|3120.82|3113.12|3120.5|3112.8|18
1648302120000|2022-03-26 13:42:00|3120.7|3113|3121.2|3113.5|3121.24|3113.54|3120.67|3112.97|24
1648302130000|2022-03-26 13:42:10|3121.15|3113.45|3121.17|3113.47|3121.2|3113.5|3121.15|3113.45|15
1648302140000|2022-03-26 13:42:20|3121.2|3113.5|3121.75|3114.05|3121.75|3114.05|3121.17|3113.47|29
1648302150000|2022-03-26 13:42:30|3121.69|3113.99|3122.16|3114.46|3122.16|3114.46|3121.61|3113.91|27
1648302160000|2022-03-26 13:42:40|3122.15|3114.45|3122.59|3114.89|3122.76|3115.06|3122.15|3114.45|19
1648302170000|2022-03-26 13:42:50|3122.73|3115.03|3122.73|3115.03|3123.07|3115.37|3122.42|3114.72|21
1648302180000|2022-03-26 13:43:00|3122.83|3115.13|3122.37|3114.67|3122.83|3115.13|3122.36|3114.66|30
1648302190000|2022-03-26 13:43:10|3122.39|3114.69|3122.11|3114.41|3122.39|3114.69|3122.06|3114.36|21
1648302200000|2022-03-26 13:43:20|3122.1|3114.4|3121.58|3113.88|3122.15|3114.45|3121.5|3113.8|30
1648302210000|2022-03-26 13:43:30|3121.62|3113.92|3121.46|3113.76|3121.62|3113.92|3121.43|3113.73|29
1648302220000|2022-03-26 13:43:40|3121.48|3113.78|3121.07|3113.37|3121.54|3113.84|3120.98|3113.28|30
1648302230000|2022-03-26 13:43:50|3121.11|3113.41|3120.54|3112.84|3121.21|3113.51|3120.49|3112.79|26
1648302240000|2022-03-26 13:44:00|3120.6|3112.9|3120.47|3112.77|3120.66|3112.96|3120.47|3112.77|21
1648302250000|2022-03-26 13:44:10|3120.56|3112.86|3120.56|3112.86|3120.6|3112.9|3120.5|3112.8|9
1648302260000|2022-03-26 13:44:20|3120.55|3112.85|3120.49|3112.79|3120.55|3112.85|3120.49|3112.79|12
1648302270000|2022-03-26 13:44:30|3120.5|3112.8|3120.97|3113.27|3120.97|3113.27|3120.47|3112.77|17
1648302280000|2022-03-26 13:44:40|3120.95|3113.25|3120.87|3113.17|3121.05|3113.35|3120.8|3113.1|31
1648302290000|2022-03-26 13:44:50|3120.92|3113.22|3121.08|3113.38|3121.12|3113.42|3120.92|3113.22|16
1648302300000|2022-03-26 13:45:00|3121.1|3113.4|3120.66|3112.96|3121.18|3113.48|3120.65|3112.95|26
1648302310000|2022-03-26 13:45:10|3120.65|3112.95|3120.63|3112.93|3120.67|3112.97|3120.53|3112.83|23
1648302320000|2022-03-26 13:45:20|3120.64|3112.94|3120.12|3112.42|3120.64|3112.94|3120.08|3112.38|23
1648302330000|2022-03-26 13:45:30|3120.17|3112.47|3119.45|3111.75|3120.17|3112.47|3119.41|3111.71|27
1648302340000|2022-03-26 13:45:40|3119.44|3111.74|3118.54|3110.84|3119.45|3111.75|3118.47|3110.77|34
1648302350000|2022-03-26 13:45:50|3118.29|3110.59|3118.18|3110.48|3118.39|3110.69|3118.14|3110.44|26
1648302360000|2022-03-26 13:46:00|3118.19|3110.49|3118.22|3110.52|3118.22|3110.52|3118.08|3110.38|19
1648302370000|2022-03-26 13:46:10|3118.16|3110.46|3118.14|3110.44|3118.2|3110.5|3118.07|3110.37|25
1648302380000|2022-03-26 13:46:20|3118.16|3110.46|3118.06|3110.36|3118.18|3110.48|3117.9|3110.2|25
1648302390000|2022-03-26 13:46:30|3118.04|3110.34|3117.95|3110.25|3118.19|3110.49|3117.77|3110.07|28
1648302400000|2022-03-26 13:46:40|3117.94|3110.24|3118.1|3110.4|3118.1|3110.4|3117.89|3110.19|24
1648302410000|2022-03-26 13:46:50|3118.09|3110.39|3118.03|3110.33|3118.13|3110.43|3117.95|3110.25|18
1648302420000|2022-03-26 13:47:00|3118.02|3110.32|3117.97|3110.27|3118.05|3110.35|3117.93|3110.23|15
1648302430000|2022-03-26 13:47:10|3118|3110.3|3117.91|3110.21|3118.07|3110.37|3117.91|3110.21|15
1648302440000|2022-03-26 13:47:20|3117.94|3110.24|3117.86|3110.16|3117.95|3110.25|3117.8|3110.1|27
1648302450000|2022-03-26 13:47:30|3117.91|3110.21|3118.02|3110.32|3118.08|3110.38|3117.75|3110.05|16
1648302460000|2022-03-26 13:47:40|3118.07|3110.37|3118.4|3110.7|3118.42|3110.72|3117.94|3110.24|26
1648302470000|2022-03-26 13:47:50|3118.43|3110.73|3118.35|3110.65|3118.44|3110.74|3118.3|3110.6|21
1648302480000|2022-03-26 13:48:00|3118.37|3110.67|3118.11|3110.41|3118.37|3110.67|3118.11|3110.41|27
1648302490000|2022-03-26 13:48:10|3118.1|3110.4|3118.32|3110.62|3118.33|3110.63|3117.82|3110.12|27
1648302500000|2022-03-26 13:48:20|3118.45|3110.75|3120.19|3112.49|3120.25|3112.55|3118.45|3110.75|24
1648302510000|2022-03-26 13:48:30|3120.21|3112.51|3120.1|3112.4|3120.71|3113.01|3120.02|3112.32|36
1648302520000|2022-03-26 13:48:40|3120.15|3112.45|3120.18|3112.48|3120.29|3112.59|3120.11|3112.41|26
1648302530000|2022-03-26 13:48:50|3120.22|3112.52|3120.19|3112.49|3120.24|3112.54|3120.16|3112.46|22
1648302540000|2022-03-26 13:49:00|3120.32|3112.62|3120.51|3112.81|3120.55|3112.85|3120.32|3112.62|25
1648302550000|2022-03-26 13:49:10|3120.5|3112.8|3120.45|3112.75|3120.61|3112.91|3120.39|3112.69|34
1648302560000|2022-03-26 13:49:20|3120.43|3112.73|3120.48|3112.78|3120.48|3112.78|3120.35|3112.65|29
1648302570000|2022-03-26 13:49:30|3120.46|3112.76|3121.05|3113.35|3121.11|3113.41|3120.46|3112.76|24
1648302580000|2022-03-26 13:49:40|3121.06|3113.36|3120.76|3113.06|3121.13|3113.43|3120.75|3113.05|23
1648302590000|2022-03-26 13:49:50|3120.8|3113.1|3121.09|3113.39|3121.09|3113.39|3120.76|3113.06|30
1648302600000|2022-03-26 13:50:00|3121.05|3113.35|3121.07|3113.37|3121.14|3113.44|3120.99|3113.29|20
1648302610000|2022-03-26 13:50:10|3121.14|3113.44|3121.56|3113.86|3121.6|3113.9|3121.05|3113.35|28
1648302620000|2022-03-26 13:50:20|3121.6|3113.9|3121.47|3113.77|3121.6|3113.9|3121.41|3113.71|27
1648302630000|2022-03-26 13:50:30|3121.53|3113.83|3121.59|3113.89|3121.63|3113.93|3121.46|3113.76|23
1648302640000|2022-03-26 13:50:40|3121.56|3113.86|3121.89|3114.19|3121.95|3114.25|3121.56|3113.86|32
1648302650000|2022-03-26 13:50:50|3121.84|3114.14|3122.42|3114.72|3122.42|3114.72|3121.84|3114.14|21
1648302660000|2022-03-26 13:51:00|3122.4|3114.7|3122.74|3115.04|3122.97|3115.27|3122.26|3114.56|22
1648302670000|2022-03-26 13:51:10|3122.71|3115.01|3122.73|3115.03|3122.79|3115.09|3121.96|3114.26|26
1648302680000|2022-03-26 13:51:20|3122.7|3115|3122.67|3114.97|3122.79|3115.09|3122.67|3114.97|16
1648302690000|2022-03-26 13:51:30|3122.57|3114.87|3122.73|3115.03|3122.73|3115.03|3122.57|3114.87|7
1648302700000|2022-03-26 13:51:40|3122.63|3114.93|3122.6|3114.9|3122.66|3114.96|3122.44|3114.74|9
1648302710000|2022-03-26 13:51:50|3122.69|3114.99|3122.72|3115.02|3122.73|3115.03|3122.48|3114.78|19
1648302720000|2022-03-26 13:52:00|3122.7|3115|3122.58|3114.88|3122.78|3115.08|3122.58|3114.88|24
1648302730000|2022-03-26 13:52:10|3122.56|3114.86|3122.47|3114.77|3122.66|3114.96|3122.47|3114.77|28
1648302740000|2022-03-26 13:52:20|3122.49|3114.79|3122.5|3114.8|3122.53|3114.83|3122.43|3114.73|28
1648302750000|2022-03-26 13:52:30|3122.51|3114.81|3122.54|3114.84|3122.56|3114.86|3122.46|3114.76|26
1648302760000|2022-03-26 13:52:40|3122.53|3114.83|3122.13|3114.43|3122.53|3114.83|3122.13|3114.43|21
1648302770000|2022-03-26 13:52:50|3122.21|3114.51|3121.36|3113.66|3122.21|3114.51|3121.27|3113.57|24
1648302780000|2022-03-26 13:53:00|3121.37|3113.67|3121.34|3113.64|3121.44|3113.74|3121.32|3113.62|19
1648302790000|2022-03-26 13:53:10|3121.36|3113.66|3121.3|3113.6|3121.37|3113.67|3121.22|3113.52|33
1648302800000|2022-03-26 13:53:20|3121.32|3113.62|3121.22|3113.52|3121.32|3113.62|3121.18|3113.48|24
1648302810000|2022-03-26 13:53:30|3121.18|3113.48|3121.09|3113.39|3121.18|3113.48|3121.03|3113.33|26
1648302820000|2022-03-26 13:53:40|3121.12|3113.42|3121.06|3113.36|3121.13|3113.43|3121.04|3113.34|10
1648302830000|2022-03-26 13:53:50|3121.09|3113.39|3121.05|3113.35|3121.14|3113.44|3121.02|3113.32|22
1648302840000|2022-03-26 13:54:00|3121.03|3113.33|3120.03|3112.33|3121.03|3113.33|3120.03|3112.33|29
1648302850000|2022-03-26 13:54:10|3120.04|3112.34|3119.03|3111.33|3120.05|3112.35|3119|3111.3|28
1648302860000|2022-03-26 13:54:20|3119.02|3111.32|3118.92|3111.22|3119.04|3111.34|3118.79|3111.09|27
1648302870000|2022-03-26 13:54:30|3118.94|3111.24|3118.6|3110.9|3118.96|3111.26|3118.56|3110.86|15
1648302880000|2022-03-26 13:54:40|3118.47|3110.77|3118.02|3110.32|3118.47|3110.77|3117.92|3110.22|28
1648302890000|2022-03-26 13:54:50|3118.03|3110.33|3118.58|3110.88|3118.58|3110.88|3117.94|3110.24|25
1648302900000|2022-03-26 13:55:00|3118.7|3111|3118.28|3110.58|3119.1|3111.4|3118.22|3110.52|36
1648302910000|2022-03-26 13:55:10|3118.26|3110.56|3117.85|3110.15|3118.26|3110.56|3117.74|3110.04|29
1648302920000|2022-03-26 13:55:20|3117.88|3110.18|3117.57|3109.87|3117.88|3110.18|3117.52|3109.82|23
1648302930000|2022-03-26 13:55:30|3117.64|3109.94|3117.27|3109.57|3117.69|3109.99|3117.25|3109.55|24
1648302940000|2022-03-26 13:55:40|3117.26|3109.56|3117.74|3110.04|3117.74|3110.04|3117.18|3109.48|29
1648302950000|2022-03-26 13:55:50|3117.75|3110.05|3118.32|3110.62|3118.35|3110.65|3117.71|3110.01|26
1648302960000|2022-03-26 13:56:00|3118.29|3110.59|3118.35|3110.65|3118.37|3110.67|3118.26|3110.56|23
1648302970000|2022-03-26 13:56:10|3118.37|3110.67|3117.95|3110.25|3118.37|3110.67|3117.92|3110.22|18
1648302980000|2022-03-26 13:56:20|3117.99|3110.29|3118.01|3110.31|3118.01|3110.31|3117.96|3110.26|6
1648302990000|2022-03-26 13:56:30|3118|3110.3|3117.99|3110.29|3118|3110.3|3117.89|3110.19|9
1648303000000|2022-03-26 13:56:40|3117.98|3110.28|3118.04|3110.34|3118.04|3110.34|3117.87|3110.17|17
1648303010000|2022-03-26 13:56:50|3118.05|3110.35|3117.99|3110.29|3118.05|3110.35|3117.96|3110.26|8
1648303020000|2022-03-26 13:57:00|3118|3110.3|3118|3110.3|3118.07|3110.37|3117.99|3110.29|15
1648303030000|2022-03-26 13:57:10|3117.99|3110.29|3118.21|3110.51|3118.21|3110.51|3117.99|3110.29|12
1648303040000|2022-03-26 13:57:20|3118.22|3110.52|3118.22|3110.52|3118.22|3110.52|3118.22|3110.52|1
1648303050000|2022-03-26 13:57:30|3118.23|3110.53|3118.69|3110.99|3118.69|3110.99|3118.18|3110.48|23
1648303060000|2022-03-26 13:57:40|3118.66|3110.96|3118.98|3111.28|3118.98|3111.28|3118.6|3110.9|22
1648303070000|2022-03-26 13:57:50|3119.03|3111.33|3118.95|3111.25|3119.27|3111.57|3118.93|3111.23|20
1648303080000|2022-03-26 13:58:00|3118.98|3111.28|3119.01|3111.31|3119.01|3111.31|3118.97|3111.27|4
1648303090000|2022-03-26 13:58:10|3119.02|3111.32|3118.97|3111.27|3119.04|3111.34|3118.97|3111.27|4
1648303100000|2022-03-26 13:58:20|3118.99|3111.29|3119.01|3111.31|3119.01|3111.31|3118.92|3111.22|15
1648303110000|2022-03-26 13:58:30|3119|3111.3|3119.08|3111.38|3119.08|3111.38|3119|3111.3|15
1648303120000|2022-03-26 13:58:40|3119.05|3111.35|3118.98|3111.28|3119.1|3111.4|3118.98|3111.28|15
1648303130000|2022-03-26 13:58:50|3118.97|3111.27|3119.1|3111.4|3119.1|3111.4|3118.97|3111.27|4
1648303140000|2022-03-26 13:59:00|3119.11|3111.41|3119.12|3111.42|3119.13|3111.43|3119.1|3111.4|11
1648303150000|2022-03-26 13:59:10|3119.11|3111.41|3118.23|3110.53|3119.15|3111.45|3118.19|3110.49|25
1648303160000|2022-03-26 13:59:20|3118.24|3110.54|3118.28|3110.58|3118.32|3110.62|3118.24|3110.54|16
1648303170000|2022-03-26 13:59:30|3118.27|3110.57|3118.12|3110.42|3118.28|3110.58|3118.12|3110.42|17
1648303180000|2022-03-26 13:59:40|3118.11|3110.41|3117.66|3109.96|3118.12|3110.42|3117.6|3109.9|29
1648303190000|2022-03-26 13:59:50|3117.67|3109.97|3117.48|3109.78|3117.7|3110|3117.48|3109.78|22
1648303200000|2022-03-26 14:00:00|3117.57|3109.87|3117.53|3109.83|3117.6|3109.9|3117.4|3109.7|28
1648303210000|2022-03-26 14:00:10|3117.55|3109.85|3117.83|3110.13|3117.83|3110.13|3117.42|3109.72|23
1648303220000|2022-03-26 14:00:20|3117.84|3110.14|3117.91|3110.21|3117.93|3110.23|3117.83|3110.13|18
1648303230000|2022-03-26 14:00:30|3117.92|3110.22|3117.93|3110.23|3117.97|3110.27|3117.88|3110.18|14
1648303240000|2022-03-26 14:00:40|3117.92|3110.22|3117.74|3110.04|3117.95|3110.25|3117.73|3110.03|25
1648303250000|2022-03-26 14:00:50|3117.85|3110.15|3117.85|3110.15|3118.03|3110.33|3117.84|3110.14|20
1648303260000|2022-03-26 14:01:00|3117.88|3110.18|3118|3110.3|3118.09|3110.39|3117.88|3110.18|25
1648303270000|2022-03-26 14:01:10|3118.01|3110.31|3118.14|3110.44|3118.17|3110.47|3118.01|3110.31|26
1648303280000|2022-03-26 14:01:20|3118.09|3110.39|3118.1|3110.4|3118.1|3110.4|3118.09|3110.39|2
1648303290000|2022-03-26 14:01:30|3118.07|3110.37|3118.06|3110.36|3118.14|3110.44|3117.95|3110.25|14
1648303300000|2022-03-26 14:01:40|3118.03|3110.33|3118.01|3110.31|3118.04|3110.34|3117.87|3110.17|24
1648303310000|2022-03-26 14:01:50|3118.02|3110.32|3117.92|3110.22|3118.04|3110.34|3117.89|3110.19|26
1648303320000|2022-03-26 14:02:00|3117.89|3110.19|3118.75|3111.05|3118.75|3111.05|3117.89|3110.19|28
1648303330000|2022-03-26 14:02:10|3118.76|3111.06|3118.81|3111.11|3118.83|3111.13|3118.68|3110.98|14
1648303340000|2022-03-26 14:02:20|3118.82|3111.12|3118.81|3111.11|3118.85|3111.15|3118.8|3111.1|5
1648303350000|2022-03-26 14:02:30|3118.77|3111.07|3119.05|3111.35|3119.05|3111.35|3118.77|3111.07|4
1648303360000|2022-03-26 14:02:40|3119.08|3111.38|3119.46|3111.76|3119.76|3112.06|3119.08|3111.38|29
1648303370000|2022-03-26 14:02:50|3119.52|3111.82|3119.14|3111.44|3119.53|3111.83|3119.12|3111.42|20
1648303380000|2022-03-26 14:03:00|3119.15|3111.45|3119.26|3111.56|3119.26|3111.56|3118.95|3111.25|19
1648303390000|2022-03-26 14:03:10|3119.24|3111.54|3119.85|3112.15|3119.88|3112.18|3119.24|3111.54|19
1648303400000|2022-03-26 14:03:20|3119.87|3112.17|3119.73|3112.03|3119.88|3112.18|3119.61|3111.91|26
1648303410000|2022-03-26 14:03:30|3119.9|3112.2|3119.74|3112.04|3119.96|3112.26|3119.53|3111.83|22
1648303420000|2022-03-26 14:03:40|3119.73|3112.03|3119.73|3112.03|3119.9|3112.2|3119.64|3111.94|18
1648303430000|2022-03-26 14:03:50|3119.86|3112.16|3119.79|3112.09|3119.9|3112.2|3119.68|3111.98|21
1648303440000|2022-03-26 14:04:00|3119.78|3112.08|3119.44|3111.74|3119.78|3112.08|3119.4|3111.7|28
1648303450000|2022-03-26 14:04:10|3119.43|3111.73|3119.12|3111.42|3119.43|3111.73|3118.98|3111.28|19
1648303460000|2022-03-26 14:04:20|3119.06|3111.36|3119.28|3111.58|3119.28|3111.58|3119.01|3111.31|29
1648303470000|2022-03-26 14:04:30|3119.04|3111.34|3118.69|3110.99|3119.06|3111.36|3118.62|3110.92|34
1648303480000|2022-03-26 14:04:40|3118.74|3111.04|3118.61|3110.91|3118.74|3111.04|3118.56|3110.86|31
1648303490000|2022-03-26 14:04:50|3118.62|3110.92|3118.62|3110.92|3118.71|3111.01|3118.55|3110.85|29
1648303500000|2022-03-26 14:05:00|3118.65|3110.95|3118.53|3110.83|3118.65|3110.95|3118.07|3110.37|20
1648303510000|2022-03-26 14:05:10|3118.52|3110.82|3118.48|3110.78|3118.52|3110.82|3118.43|3110.73|22
1648303520000|2022-03-26 14:05:20|3118.42|3110.72|3118.55|3110.85|3118.59|3110.89|3118.42|3110.72|16
1648303530000|2022-03-26 14:05:30|3118.52|3110.82|3118.56|3110.86|3118.56|3110.86|3118.4|3110.7|19
1648303540000|2022-03-26 14:05:40|3118.52|3110.82|3118.5|3110.8|3118.59|3110.89|3118.5|3110.8|17
1648303550000|2022-03-26 14:05:50|3118.54|3110.84|3118.48|3110.78|3118.57|3110.87|3118.48|3110.78|24
1648303560000|2022-03-26 14:06:00|3118.47|3110.77|3118.49|3110.79|3118.49|3110.79|3118.43|3110.73|20
1648303570000|2022-03-26 14:06:10|3118.47|3110.77|3118.47|3110.77|3118.5|3110.8|3118.46|3110.76|23
1648303580000|2022-03-26 14:06:20|3118.46|3110.76|3118.45|3110.75|3118.48|3110.78|3118.43|3110.73|13
1648303590000|2022-03-26 14:06:30|3118.46|3110.76|3118.42|3110.72|3118.49|3110.79|3118.42|3110.72|24
1648303600000|2022-03-26 14:06:40|3118.44|3110.74|3118.29|3110.59|3118.46|3110.76|3118.29|3110.59|22
1648303610000|2022-03-26 14:06:50|3118.28|3110.58|3117.61|3109.91|3118.28|3110.58|3117.58|3109.88|31
1648303620000|2022-03-26 14:07:00|3117.56|3109.86|3118.37|3110.67|3118.4|3110.7|3117.56|3109.86|27
1648303630000|2022-03-26 14:07:10|3118.36|3110.66|3119.09|3111.39|3119.2|3111.5|3118.36|3110.66|24
1648303640000|2022-03-26 14:07:20|3119.08|3111.38|3119.14|3111.44|3119.26|3111.56|3119.06|3111.36|26
1648303650000|2022-03-26 14:07:30|3119.09|3111.39|3119.1|3111.4|3119.32|3111.62|3119.09|3111.39|31
1648303660000|2022-03-26 14:07:40|3119.14|3111.44|3119.2|3111.5|3119.21|3111.51|3119.1|3111.4|21
1648303670000|2022-03-26 14:07:50|3119.19|3111.49|3119.52|3111.82|3119.55|3111.85|3119.14|3111.44|29
1648303680000|2022-03-26 14:08:00|3119.42|3111.72|3120.11|3112.41|3120.17|3112.47|3119.42|3111.72|15
1648303690000|2022-03-26 14:08:10|3120.12|3112.42|3121.7|3114|3121.7|3114|3120.12|3112.42|30
1648303700000|2022-03-26 14:08:20|3121.67|3113.97|3122.41|3114.71|3122.41|3114.71|3121.64|3113.94|23
1648303710000|2022-03-26 14:08:30|3122.39|3114.69|3122.71|3115.01|3122.89|3115.19|3122.39|3114.69|31
1648303720000|2022-03-26 14:08:40|3122.7|3115|3122.51|3114.81|3122.73|3115.03|3122.48|3114.78|30
1648303730000|2022-03-26 14:08:50|3122.54|3114.84|3122.75|3115.05|3122.79|3115.09|3122.54|3114.84|28
1648303740000|2022-03-26 14:09:00|3122.7|3115|3122.78|3115.08|3122.86|3115.16|3122.36|3114.66|35
1648303750000|2022-03-26 14:09:10|3122.81|3115.11|3122.5|3114.8|3122.81|3115.11|3122.41|3114.71|30
1648303760000|2022-03-26 14:09:20|3122.52|3114.82|3122.51|3114.81|3122.62|3114.92|3122.36|3114.66|24
1648303770000|2022-03-26 14:09:30|3122.48|3114.78|3122.35|3114.65|3122.59|3114.89|3122.31|3114.61|30
1648303780000|2022-03-26 14:09:40|3122.34|3114.64|3121.43|3113.73|3122.34|3114.64|3121.43|3113.73|22
1648303790000|2022-03-26 14:09:50|3121.44|3113.74|3121.48|3113.78|3121.63|3113.93|3121.39|3113.69|20
1648303800000|2022-03-26 14:10:00|3121.47|3113.77|3121.38|3113.68|3121.48|3113.78|3120.92|3113.22|32
1648303810000|2022-03-26 14:10:10|3121.29|3113.59|3120.91|3113.21|3121.64|3113.94|3120.87|3113.17|26
1648303820000|2022-03-26 14:10:20|3120.9|3113.2|3120.55|3112.85|3120.97|3113.27|3120.25|3112.55|26
1648303830000|2022-03-26 14:10:30|3120.51|3112.81|3120.1|3112.4|3120.58|3112.88|3120.1|3112.4|25
1648303840000|2022-03-26 14:10:40|3120.14|3112.44|3119.46|3111.76|3120.17|3112.47|3118.78|3111.08|33
1648303850000|2022-03-26 14:10:50|3119.53|3111.83|3119.14|3111.44|3119.63|3111.93|3119.14|3111.44|30
1648303860000|2022-03-26 14:11:00|3119.17|3111.47|3119.1|3111.4|3119.17|3111.47|3118.93|3111.23|28
1648303870000|2022-03-26 14:11:10|3119.11|3111.41|3119.13|3111.43|3119.13|3111.43|3119.09|3111.39|4
1648303880000|2022-03-26 14:11:20|3119.09|3111.39|3119.19|3111.49|3119.22|3111.52|3118.9|3111.2|21
1648303890000|2022-03-26 14:11:30|3119.44|3111.74|3119.38|3111.68|3119.61|3111.91|3119.38|3111.68|21
1648303900000|2022-03-26 14:11:40|3119.34|3111.64|3119.35|3111.65|3119.41|3111.71|3119.32|3111.62|13
1648303910000|2022-03-26 14:11:50|3119.37|3111.67|3119.41|3111.71|3119.42|3111.72|3119.33|3111.63|11
1648303920000|2022-03-26 14:12:00|3119.4|3111.7|3119.59|3111.89|3119.64|3111.94|3119.39|3111.69|17
1648303930000|2022-03-26 14:12:10|3119.6|3111.9|3119.94|3112.24|3119.98|3112.28|3119.59|3111.89|26
1648303940000|2022-03-26 14:12:20|3119.75|3112.05|3119.61|3111.91|3119.98|3112.28|3119.6|3111.9|25
1648303950000|2022-03-26 14:12:30|3119.63|3111.93|3119.32|3111.62|3119.66|3111.96|3119.31|3111.61|32
1648303960000|2022-03-26 14:12:40|3119.31|3111.61|3118.91|3111.21|3119.39|3111.69|3118.9|3111.2|32
1648303970000|2022-03-26 14:12:50|3118.95|3111.25|3119|3111.3|3119|3111.3|3118.85|3111.15|21
1648303980000|2022-03-26 14:13:00|3119.04|3111.34|3118.93|3111.23|3119.1|3111.4|3118.88|3111.18|19
1648303990000|2022-03-26 14:13:10|3118.97|3111.27|3118.88|3111.18|3118.97|3111.27|3118.88|3111.18|25
1648304000000|2022-03-26 14:13:20|3118.89|3111.19|3118.96|3111.26|3118.96|3111.26|3118.88|3111.18|16
1648304010000|2022-03-26 14:13:30|3118.95|3111.25|3119.17|3111.47|3119.18|3111.48|3118.89|3111.19|13
1648304020000|2022-03-26 14:13:40|3119.18|3111.48|3119.03|3111.33|3119.18|3111.48|3118.95|3111.25|15
1648304030000|2022-03-26 14:13:50|3118.99|3111.29|3118.43|3110.73|3118.99|3111.29|3118.36|3110.66|18
1648304040000|2022-03-26 14:14:00|3118.42|3110.72|3118.42|3110.72|3118.44|3110.74|3118.36|3110.66|8
1648304050000|2022-03-26 14:14:10|3118.44|3110.74|3118.4|3110.7|3118.46|3110.76|3118.4|3110.7|8
1648304060000|2022-03-26 14:14:20|3118.35|3110.65|3117.75|3110.05|3118.37|3110.67|3117.66|3109.96|24
1648304070000|2022-03-26 14:14:30|3117.79|3110.09|3118.1|3110.4|3118.1|3110.4|3117.79|3110.09|6
1648304080000|2022-03-26 14:14:40|3117.94|3110.24|3118.48|3110.78|3118.48|3110.78|3117.89|3110.19|32
1648304090000|2022-03-26 14:14:50|3118.46|3110.76|3118.32|3110.62|3118.47|3110.77|3118.29|3110.59|29
1648304100000|2022-03-26 14:15:00|3118.4|3110.7|3119.1|3111.4|3119.13|3111.43|3118.06|3110.36|32
1648304110000|2022-03-26 14:15:10|3119.09|3111.39|3118.61|3110.91|3119.12|3111.42|3118.56|3110.86|31
1648304120000|2022-03-26 14:15:20|3118.62|3110.92|3118.56|3110.86|3118.62|3110.92|3118.48|3110.78|22
1648304130000|2022-03-26 14:15:30|3118.55|3110.85|3118.26|3110.56|3118.57|3110.87|3118.23|3110.53|25
1648304140000|2022-03-26 14:15:40|3118.27|3110.57|3118.28|3110.58|3118.31|3110.61|3118.25|3110.55|15
1648304150000|2022-03-26 14:15:50|3118.27|3110.57|3118.21|3110.51|3118.29|3110.59|3118.21|3110.51|27
1648304160000|2022-03-26 14:16:00|3118.18|3110.48|3118.04|3110.34|3118.18|3110.48|3118|3110.3|9
1648304170000|2022-03-26 14:16:10|3118|3110.3|3117.67|3109.97|3118.03|3110.33|3117.67|3109.97|18
1648304180000|2022-03-26 14:16:20|3117.66|3109.96|3117.85|3110.15|3117.86|3110.16|3117.66|3109.96|11
1648304190000|2022-03-26 14:16:30|3117.81|3110.11|3117.64|3109.94|3117.85|3110.15|3117.49|3109.79|14
1648304200000|2022-03-26 14:16:40|3117.63|3109.93|3117.64|3109.94|3117.72|3110.02|3117.63|3109.93|12
1648304210000|2022-03-26 14:16:50|3117.63|3109.93|3117.68|3109.98|3117.72|3110.02|3117.63|3109.93|6
1648304220000|2022-03-26 14:17:00|3117.69|3109.99|3117.74|3110.04|3117.74|3110.04|3117.67|3109.97|11
1648304230000|2022-03-26 14:17:10|3117.7|3110|3117.88|3110.18|3117.89|3110.19|3117.67|3109.97|22
1648304240000|2022-03-26 14:17:20|3117.8|3110.1|3117.69|3109.99|3117.8|3110.1|3117.66|3109.96|6
1648304250000|2022-03-26 14:17:30|3117.9|3110.2|3117.29|3109.59|3117.92|3110.22|3117.13|3109.43|25
1648304260000|2022-03-26 14:17:40|3117.13|3109.43|3117.49|3109.79|3117.49|3109.79|3117.07|3109.37|27
1648304270000|2022-03-26 14:17:50|3117.19|3109.49|3116.55|3108.85|3117.35|3109.65|3116.19|3108.49|27
1648304280000|2022-03-26 14:18:00|3116.62|3108.92|3116.63|3108.93|3116.81|3109.11|3116.57|3108.87|25
1648304290000|2022-03-26 14:18:10|3116.62|3108.92|3117.01|3109.31|3117.02|3109.32|3116.61|3108.91|31
1648304300000|2022-03-26 14:18:20|3116.99|3109.29|3116.95|3109.25|3117.02|3109.32|3116.83|3109.13|20
1648304310000|2022-03-26 14:18:30|3116.94|3109.24|3116.97|3109.27|3116.98|3109.28|3116.88|3109.18|18
1648304320000|2022-03-26 14:18:40|3116.92|3109.22|3116.98|3109.28|3117.05|3109.35|3116.89|3109.19|21
1648304330000|2022-03-26 14:18:50|3116.99|3109.29|3117|3109.3|3117.02|3109.32|3116.84|3109.14|20
1648304340000|2022-03-26 14:19:00|3117.01|3109.31|3117.05|3109.35|3117.14|3109.44|3117.01|3109.31|7
1648304350000|2022-03-26 14:19:10|3117.02|3109.32|3116.67|3108.97|3117.05|3109.35|3116.62|3108.92|27
1648304360000|2022-03-26 14:19:20|3116.68|3108.98|3116.92|3109.22|3116.92|3109.22|3116.61|3108.91|16
1648304370000|2022-03-26 14:19:30|3116.88|3109.18|3116.64|3108.94|3116.88|3109.18|3116.6|3108.9|28
1648304380000|2022-03-26 14:19:40|3116.65|3108.95|3116.45|3108.75|3116.65|3108.95|3116.43|3108.73|30
1648304390000|2022-03-26 14:19:50|3116.46|3108.76|3116.85|3109.15|3116.9|3109.2|3116.45|3108.75|19
1648304400000|2022-03-26 14:20:00|3116.84|3109.14|3116.89|3109.19|3116.89|3109.19|3116.76|3109.06|22
1648304410000|2022-03-26 14:20:10|3116.81|3109.11|3116.81|3109.11|3116.91|3109.21|3116.8|3109.1|26
1648304420000|2022-03-26 14:20:20|3116.83|3109.13|3116.77|3109.07|3116.83|3109.13|3116.75|3109.05|11
1648304430000|2022-03-26 14:20:30|3116.78|3109.08|3116.77|3109.07|3116.82|3109.12|3116.77|3109.07|5
1648304440000|2022-03-26 14:20:40|3116.78|3109.08|3116.79|3109.09|3116.81|3109.11|3116.78|3109.08|12
1648304450000|2022-03-26 14:20:50|3116.77|3109.07|3116.79|3109.09|3116.83|3109.13|3116.77|3109.07|15
1648304460000|2022-03-26 14:21:00|3116.78|3109.08|3116.77|3109.07|3116.81|3109.11|3116.75|3109.05|15
1648304470000|2022-03-26 14:21:10|3116.75|3109.05|3116.06|3108.36|3116.79|3109.09|3116.03|3108.33|21
1648304480000|2022-03-26 14:21:20|3116.02|3108.32|3115.94|3108.24|3116.09|3108.39|3115.9|3108.2|20
1648304490000|2022-03-26 14:21:30|3115.95|3108.25|3116.46|3108.76|3116.46|3108.76|3115.9|3108.2|27
1648304500000|2022-03-26 14:21:40|3116.47|3108.77|3116.52|3108.82|3116.6|3108.9|3116.36|3108.66|19
1648304510000|2022-03-26 14:21:50|3116.53|3108.83|3117.15|3109.45|3117.16|3109.46|3116.44|3108.74|37
1648304520000|2022-03-26 14:22:00|3117.05|3109.35|3116.97|3109.27|3117.08|3109.38|3116.91|3109.21|23
1648304530000|2022-03-26 14:22:10|3116.96|3109.26|3116.84|3109.14|3116.96|3109.26|3116.83|3109.13|6
1648304540000|2022-03-26 14:22:20|3116.86|3109.16|3116.86|3109.16|3116.89|3109.19|3116.85|3109.15|13
1648304550000|2022-03-26 14:22:30|3116.85|3109.15|3116.88|3109.18|3116.9|3109.2|3116.8|3109.1|24
1648304560000|2022-03-26 14:22:40|3116.89|3109.19|3116.86|3109.16|3116.92|3109.22|3116.8|3109.1|21
1648304570000|2022-03-26 14:22:50|3117.02|3109.32|3117.1|3109.4|3117.17|3109.47|3116.94|3109.24|26
1648304580000|2022-03-26 14:23:00|3117.11|3109.41|3117.79|3110.09|3117.93|3110.23|3117.11|3109.41|30
1648304590000|2022-03-26 14:23:10|3117.81|3110.11|3118.79|3111.09|3118.79|3111.09|3117.76|3110.06|23
1648304600000|2022-03-26 14:23:20|3118.78|3111.08|3118.56|3110.86|3118.79|3111.09|3118.47|3110.77|21
1648304610000|2022-03-26 14:23:30|3118.59|3110.89|3118.59|3110.89|3118.6|3110.9|3118.56|3110.86|18
1648304620000|2022-03-26 14:23:40|3118.58|3110.88|3118.57|3110.87|3118.62|3110.92|3118.54|3110.84|13
1648304630000|2022-03-26 14:23:50|3118.61|3110.91|3118.52|3110.82|3118.65|3110.95|3118.48|3110.78|18
1648304640000|2022-03-26 14:24:00|3118.53|3110.83|3118.54|3110.84|3118.75|3111.05|3118.52|3110.82|16
1648304650000|2022-03-26 14:24:10|3118.53|3110.83|3118.16|3110.46|3118.53|3110.83|3118.15|3110.45|22
1648304660000|2022-03-26 14:24:20|3118.24|3110.54|3118.31|3110.61|3118.44|3110.74|3118.15|3110.45|17
1648304670000|2022-03-26 14:24:30|3118.37|3110.67|3117.46|3109.76|3118.37|3110.67|3117.46|3109.76|17
1648304680000|2022-03-26 14:24:40|3117.45|3109.75|3117.32|3109.62|3117.45|3109.75|3117.26|3109.56|26
1648304690000|2022-03-26 14:24:50|3117.34|3109.64|3117.39|3109.69|3117.41|3109.71|3117.28|3109.58|15
1648304700000|2022-03-26 14:25:00|3117.4|3109.7|3116.83|3109.13|3117.4|3109.7|3116.83|3109.13|28
1648304710000|2022-03-26 14:25:10|3116.85|3109.15|3117.21|3109.51|3117.22|3109.52|3116.85|3109.15|22
1648304720000|2022-03-26 14:25:20|3117.18|3109.48|3117.49|3109.79|3117.5|3109.8|3117.17|3109.47|23
1648304730000|2022-03-26 14:25:30|3117.52|3109.82|3117.39|3109.69|3117.57|3109.87|3117.38|3109.68|23
1648304740000|2022-03-26 14:25:40|3117.44|3109.74|3117.48|3109.78|3117.49|3109.79|3117.38|3109.68|30
1648304750000|2022-03-26 14:25:50|3117.47|3109.77|3117.47|3109.77|3117.49|3109.79|3117.38|3109.68|25
1648304760000|2022-03-26 14:26:00|3117.48|3109.78|3117.98|3110.28|3117.98|3110.28|3117.48|3109.78|8
1648304770000|2022-03-26 14:26:10|3117.97|3110.27|3118.48|3110.78|3118.49|3110.79|3117.97|3110.27|27
1648304780000|2022-03-26 14:26:20|3118.45|3110.75|3118.49|3110.79|3118.49|3110.79|3118.42|3110.72|20
1648304790000|2022-03-26 14:26:30|3118.44|3110.74|3118.44|3110.74|3118.55|3110.85|3118.44|3110.74|24
1648304800000|2022-03-26 14:26:40|3118.51|3110.81|3118.47|3110.77|3118.54|3110.84|3118.44|3110.74|11
1648304810000|2022-03-26 14:26:50|3118.44|3110.74|3118.49|3110.79|3118.68|3110.98|3118.43|3110.73|23
1648304820000|2022-03-26 14:27:00|3118.48|3110.78|3118.97|3111.27|3119.09|3111.39|3118.45|3110.75|23
1648304830000|2022-03-26 14:27:10|3118.95|3111.25|3119.03|3111.33|3119.2|3111.5|3118.94|3111.24|20
1648304840000|2022-03-26 14:27:20|3119|3111.3|3118.88|3111.18|3119.03|3111.33|3118.71|3111.01|33
1648304850000|2022-03-26 14:27:30|3118.97|3111.27|3119.19|3111.49|3119.19|3111.49|3118.92|3111.22|10
1648304860000|2022-03-26 14:27:40|3119.13|3111.43|3119.35|3111.65|3119.38|3111.68|3119.06|3111.36|15
1648304870000|2022-03-26 14:27:50|3119.36|3111.66|3119.35|3111.65|3119.36|3111.66|3119.3|3111.6|13
1648304880000|2022-03-26 14:28:00|3119.36|3111.66|3119.35|3111.65|3119.36|3111.66|3119.3|3111.6|14
1648304890000|2022-03-26 14:28:10|3119.34|3111.64|3119.33|3111.63|3119.35|3111.65|3119.3|3111.6|8
1648304900000|2022-03-26 14:28:20|3119.31|3111.61|3119.46|3111.76|3119.46|3111.76|3119.29|3111.59|11
1648304910000|2022-03-26 14:28:30|3119.53|3111.83|3119.72|3112.02|3119.72|3112.02|3119.53|3111.83|2
1648304920000|2022-03-26 14:28:40|3119.94|3112.24|3120.46|3112.76|3120.47|3112.77|3119.94|3112.24|21
1648304930000|2022-03-26 14:28:50|3120.49|3112.79|3120.47|3112.77|3120.49|3112.79|3120.31|3112.61|23
1648304940000|2022-03-26 14:29:00|3120.39|3112.69|3120.91|3113.21|3120.92|3113.22|3120.36|3112.66|21
1648304950000|2022-03-26 14:29:10|3120.92|3113.22|3120.84|3113.14|3120.92|3113.22|3120.73|3113.03|24
1648304960000|2022-03-26 14:29:20|3120.78|3113.08|3120.57|3112.87|3120.87|3113.17|3120.57|3112.87|27
1648304970000|2022-03-26 14:29:30|3120.54|3112.84|3120.53|3112.83|3120.58|3112.88|3120.47|3112.77|22
1648304980000|2022-03-26 14:29:40|3120.51|3112.81|3120.88|3113.18|3120.88|3113.18|3120.51|3112.81|15
1648304990000|2022-03-26 14:29:50|3120.85|3113.15|3120.82|3113.12|3120.87|3113.17|3120.77|3113.07|13
1648305000000|2022-03-26 14:30:00|3120.78|3113.08|3121.78|3114.08|3121.79|3114.09|3120.78|3113.08|32
1648305010000|2022-03-26 14:30:10|3121.9|3114.2|3121.9|3114.2|3121.98|3114.28|3121.72|3114.02|26
1648305020000|2022-03-26 14:30:20|3121.91|3114.21|3122.35|3114.65|3122.36|3114.66|3121.88|3114.18|24
1648305030000|2022-03-26 14:30:30|3122.33|3114.63|3121.91|3114.21|3122.34|3114.64|3121.89|3114.19|27
1648305040000|2022-03-26 14:30:40|3121.92|3114.22|3121.88|3114.18|3122.04|3114.34|3121.87|3114.17|16
1648305050000|2022-03-26 14:30:50|3121.87|3114.17|3121.6|3113.9|3121.87|3114.17|3121.54|3113.84|21
1648305060000|2022-03-26 14:31:00|3121.59|3113.89|3121.96|3114.26|3121.97|3114.27|3121.55|3113.85|22
1648305070000|2022-03-26 14:31:10|3121.97|3114.27|3121.94|3114.24|3122.05|3114.35|3121.93|3114.23|13
1648305080000|2022-03-26 14:31:20|3122|3114.3|3121.97|3114.27|3122.12|3114.42|3121.95|3114.25|18
1648305090000|2022-03-26 14:31:30|3121.94|3114.24|3122.15|3114.45|3122.15|3114.45|3121.94|3114.24|20
1648305100000|2022-03-26 14:31:40|3122.19|3114.49|3122.16|3114.46|3122.21|3114.51|3122.03|3114.33|17
1648305110000|2022-03-26 14:31:50|3122.18|3114.48|3122.16|3114.46|3122.28|3114.58|3122.09|3114.39|21
1648305120000|2022-03-26 14:32:00|3122.24|3114.54|3122.18|3114.48|3122.24|3114.54|3122.08|3114.38|21
1648305130000|2022-03-26 14:32:10|3122.17|3114.47|3122.12|3114.42|3122.17|3114.47|3122.01|3114.31|31
1648305140000|2022-03-26 14:32:20|3122.1|3114.4|3121.93|3114.23|3122.13|3114.43|3121.9|3114.2|31
1648305150000|2022-03-26 14:32:30|3121.94|3114.24|3121.79|3114.09|3121.94|3114.24|3121.62|3113.92|23
1648305160000|2022-03-26 14:32:40|3121.8|3114.1|3121.54|3113.84|3121.81|3114.11|3121.46|3113.76|9
1648305170000|2022-03-26 14:32:50|3121.65|3113.95|3121.42|3113.72|3121.65|3113.95|3121.37|3113.67|24
1648305180000|2022-03-26 14:33:00|3121.41|3113.71|3121.37|3113.67|3121.42|3113.72|3121.37|3113.67|12
1648305190000|2022-03-26 14:33:10|3121.36|3113.66|3120.83|3113.13|3121.42|3113.72|3120.79|3113.09|20
1648305200000|2022-03-26 14:33:20|3120.9|3113.2|3120.36|3112.66|3120.9|3113.2|3120.09|3112.39|37
1648305210000|2022-03-26 14:33:30|3120.27|3112.57|3120.11|3112.41|3120.36|3112.66|3120.11|3112.41|29
1648305220000|2022-03-26 14:33:40|3120.15|3112.45|3119.99|3112.29|3120.21|3112.51|3119.99|3112.29|34
1648305230000|2022-03-26 14:33:50|3120.05|3112.35|3119.68|3111.98|3120.05|3112.35|3119.49|3111.79|30
1648305240000|2022-03-26 14:34:00|3119.61|3111.91|3119.38|3111.68|3119.69|3111.99|3119.38|3111.68|24
1648305250000|2022-03-26 14:34:10|3119.34|3111.64|3119.43|3111.73|3119.46|3111.76|3119.23|3111.53|22
1648305260000|2022-03-26 14:34:20|3119.44|3111.74|3118.96|3111.26|3119.55|3111.85|3118.95|3111.25|31
1648305270000|2022-03-26 14:34:30|3118.92|3111.22|3118.92|3111.22|3118.93|3111.23|3118.87|3111.17|19
1648305280000|2022-03-26 14:34:40|3118.85|3111.15|3117.99|3110.29|3118.85|3111.15|3117.96|3110.26|18
1648305290000|2022-03-26 14:34:50|3118.05|3110.35|3118.51|3110.81|3118.54|3110.84|3118|3110.3|23
1648305300000|2022-03-26 14:35:00|3118.55|3110.85|3120.12|3112.42|3120.12|3112.42|3118.55|3110.85|28
1648305310000|2022-03-26 14:35:10|3120.13|3112.43|3120.29|3112.59|3120.34|3112.64|3120.13|3112.43|24
1648305320000|2022-03-26 14:35:20|3120.32|3112.62|3119.78|3112.08|3120.32|3112.62|3119.78|3112.08|23
1648305330000|2022-03-26 14:35:30|3119.61|3111.91|3119.63|3111.93|3119.74|3112.04|3119.6|3111.9|19
1648305340000|2022-03-26 14:35:40|3119.7|3112|3119.74|3112.04|3119.78|3112.08|3119.66|3111.96|28
1648305350000|2022-03-26 14:35:50|3119.78|3112.08|3120.32|3112.62|3120.32|3112.62|3119.74|3112.04|32
1648305360000|2022-03-26 14:36:00|3120.35|3112.65|3120.36|3112.66|3120.41|3112.71|3120.33|3112.63|19
1648305370000|2022-03-26 14:36:10|3120.35|3112.65|3120.4|3112.7|3120.41|3112.71|3120.34|3112.64|13
1648305380000|2022-03-26 14:36:20|3120.39|3112.69|3120.43|3112.73|3120.43|3112.73|3120.39|3112.69|2
1648305390000|2022-03-26 14:36:30|3120.44|3112.74|3120.93|3113.23|3120.96|3113.26|3120.39|3112.69|16
1648305400000|2022-03-26 14:36:40|3120.96|3113.26|3121.6|3113.9|3121.65|3113.95|3120.93|3113.23|24
1648305410000|2022-03-26 14:36:50|3121.63|3113.93|3121.9|3114.2|3121.98|3114.28|3121.57|3113.87|37
1648305420000|2022-03-26 14:37:00|3121.89|3114.19|3122.08|3114.38|3122.09|3114.39|3121.8|3114.1|28
1648305430000|2022-03-26 14:37:10|3122.07|3114.37|3122.26|3114.56|3122.29|3114.59|3122.07|3114.37|21
1648305440000|2022-03-26 14:37:20|3122.28|3114.58|3120.1|3112.4|3122.28|3114.58|3118.95|3111.25|26
1648305450000|2022-03-26 14:37:30|3120.11|3112.41|3119.87|3112.17|3120.12|3112.42|3119.87|3112.17|28
1648305460000|2022-03-26 14:37:40|3120.32|3112.62|3120.52|3112.82|3121|3113.3|3120.32|3112.62|28
1648305470000|2022-03-26 14:37:50|3120.5|3112.8|3120.41|3112.71|3120.58|3112.88|3120.38|3112.68|34
1648305480000|2022-03-26 14:38:00|3120.43|3112.73|3120.42|3112.72|3120.44|3112.74|3120.33|3112.63|16
1648305490000|2022-03-26 14:38:10|3120.43|3112.73|3118.91|3111.21|3120.43|3112.73|3118.91|3111.21|28
1648305500000|2022-03-26 14:38:20|3118.64|3110.94|3118.93|3111.23|3119|3111.3|3118.63|3110.93|25
1648305510000|2022-03-26 14:38:30|3118.96|3111.26|3119.01|3111.31|3119.03|3111.33|3118.92|3111.22|14
1648305520000|2022-03-26 14:38:40|3119.02|3111.32|3119.07|3111.37|3119.08|3111.38|3118.95|3111.25|14
1648305530000|2022-03-26 14:38:50|3119.04|3111.34|3118.14|3110.44|3119.04|3111.34|3118.08|3110.38|17
1648305540000|2022-03-26 14:39:00|3118.12|3110.42|3118.16|3110.46|3118.16|3110.46|3118.06|3110.36|28
1648305550000|2022-03-26 14:39:10|3118.17|3110.47|3117.38|3109.68|3118.22|3110.52|3117.38|3109.68|22
1648305560000|2022-03-26 14:39:20|3117.32|3109.62|3117.44|3109.74|3117.59|3109.89|3117.32|3109.62|23
1648305570000|2022-03-26 14:39:30|3117.5|3109.8|3117.55|3109.85|3117.55|3109.85|3117.32|3109.62|25
1648305580000|2022-03-26 14:39:40|3117.54|3109.84|3117.89|3110.19|3118.05|3110.35|3117.5|3109.8|35
1648305590000|2022-03-26 14:39:50|3117.98|3110.28|3117.72|3110.02|3118.03|3110.33|3117.66|3109.96|27
1648305600000|2022-03-26 14:40:00|3117.73|3110.03|3117.81|3110.11|3117.86|3110.16|3117.48|3109.78|27
1648305610000|2022-03-26 14:40:10|3117.86|3110.16|3117.57|3109.87|3117.86|3110.16|3117.46|3109.76|31
1648305620000|2022-03-26 14:40:20|3117.66|3109.96|3117.51|3109.81|3117.75|3110.05|3117.51|3109.81|21
1648305630000|2022-03-26 14:40:30|3117.52|3109.82|3117.29|3109.59|3117.53|3109.83|3117.08|3109.38|30
1648305640000|2022-03-26 14:40:40|3117.32|3109.62|3117.34|3109.64|3117.37|3109.67|3117.25|3109.55|22
1648305650000|2022-03-26 14:40:50|3117.32|3109.62|3117.16|3109.46|3117.32|3109.62|3117.11|3109.41|29
1648305660000|2022-03-26 14:41:00|3117.17|3109.47|3116.57|3108.87|3117.17|3109.47|3116.57|3108.87|29
1648305670000|2022-03-26 14:41:10|3115.8|3108.1|3115.96|3108.26|3115.96|3108.26|3115.44|3107.74|30
1648305680000|2022-03-26 14:41:20|3115.89|3108.19|3115.75|3108.05|3115.91|3108.21|3115.65|3107.95|25
1648305690000|2022-03-26 14:41:30|3115.74|3108.04|3115.97|3108.27|3115.97|3108.27|3115.62|3107.92|26
1648305700000|2022-03-26 14:41:40|3116.02|3108.32|3116.28|3108.58|3116.28|3108.58|3115.82|3108.12|28
1648305710000|2022-03-26 14:41:50|3116.2|3108.5|3116.32|3108.62|3116.32|3108.62|3116.2|3108.5|29
1648305720000|2022-03-26 14:42:00|3116.34|3108.64|3116.24|3108.54|3116.34|3108.64|3116.18|3108.48|23
1648305730000|2022-03-26 14:42:10|3116.26|3108.56|3116.58|3108.88|3116.58|3108.88|3116.25|3108.55|26
1648305740000|2022-03-26 14:42:20|3116.85|3109.15|3116.7|3109|3116.85|3109.15|3116.56|3108.86|23
1648305750000|2022-03-26 14:42:30|3116.79|3109.09|3116.9|3109.2|3116.92|3109.22|3116.79|3109.09|22
1648305760000|2022-03-26 14:42:40|3116.88|3109.18|3116.9|3109.2|3116.95|3109.25|3116.87|3109.17|27
1648305770000|2022-03-26 14:42:50|3116.93|3109.23|3116.86|3109.16|3116.93|3109.23|3116.83|3109.13|24
1648305780000|2022-03-26 14:43:00|3116.87|3109.17|3118.66|3110.96|3118.66|3110.96|3116.87|3109.17|23
1648305790000|2022-03-26 14:43:10|3118.61|3110.91|3118.69|3110.99|3118.75|3111.05|3118.61|3110.91|25
1648305800000|2022-03-26 14:43:20|3118.67|3110.97|3118.15|3110.45|3118.67|3110.97|3118.09|3110.39|13
1648305810000|2022-03-26 14:43:30|3118.12|3110.42|3118.29|3110.59|3118.29|3110.59|3117.67|3109.97|26
1648305820000|2022-03-26 14:43:40|3118.24|3110.54|3118.66|3110.96|3118.66|3110.96|3118.24|3110.54|32
1648305830000|2022-03-26 14:43:50|3118.63|3110.93|3118.72|3111.02|3118.74|3111.04|3118.57|3110.87|29
1648305840000|2022-03-26 14:44:00|3118.76|3111.06|3118.29|3110.59|3118.8|3111.1|3118.23|3110.53|32
1648305850000|2022-03-26 14:44:10|3118.23|3110.53|3117.85|3110.15|3118.23|3110.53|3117.78|3110.08|23
1648305860000|2022-03-26 14:44:20|3117.81|3110.11|3118.02|3110.32|3118.04|3110.34|3117.79|3110.09|25
1648305870000|2022-03-26 14:44:30|3118.21|3110.51|3118.38|3110.68|3118.44|3110.74|3118.16|3110.46|21
1648305880000|2022-03-26 14:44:40|3118.39|3110.69|3118.32|3110.62|3118.43|3110.73|3118.32|3110.62|15
1648305890000|2022-03-26 14:44:50|3118.34|3110.64|3117.92|3110.22|3118.35|3110.65|3117.92|3110.22|22
1648305900000|2022-03-26 14:45:00|3117.78|3110.08|3118.15|3110.45|3118.18|3110.48|3117.77|3110.07|32
1648305910000|2022-03-26 14:45:10|3118.11|3110.41|3118.07|3110.37|3118.11|3110.41|3117.9|3110.2|23
1648305920000|2022-03-26 14:45:20|3118.06|3110.36|3118.01|3110.31|3118.06|3110.36|3117.87|3110.17|26
1648305930000|2022-03-26 14:45:30|3117.99|3110.29|3118.02|3110.32|3118.04|3110.34|3117.89|3110.19|22
1648305940000|2022-03-26 14:45:40|3118|3110.3|3117.72|3110.02|3118.02|3110.32|3117.56|3109.86|19
1648305950000|2022-03-26 14:45:50|3117.71|3110.01|3118.11|3110.41|3118.13|3110.43|3117.71|3110.01|22
1648305960000|2022-03-26 14:46:00|3118.07|3110.37|3117.58|3109.88|3118.09|3110.39|3117.57|3109.87|28
1648305970000|2022-03-26 14:46:10|3117.61|3109.91|3117.39|3109.69|3117.61|3109.91|3117.34|3109.64|23
1648305980000|2022-03-26 14:46:20|3117.38|3109.68|3117.12|3109.42|3117.38|3109.68|3117.12|3109.42|11
1648305990000|2022-03-26 14:46:30|3117.13|3109.43|3117.24|3109.54|3117.24|3109.54|3117.01|3109.31|23
1648306000000|2022-03-26 14:46:40|3117.2|3109.5|3115.76|3108.06|3117.23|3109.53|3115.73|3108.03|24
1648306010000|2022-03-26 14:46:50|3115.64|3107.94|3115.3|3107.6|3115.71|3108.01|3115.25|3107.55|31
1648306020000|2022-03-26 14:47:00|3115.31|3107.61|3114.68|3106.98|3115.33|3107.63|3114.56|3106.86|30
1648306030000|2022-03-26 14:47:10|3114.64|3106.94|3114.41|3106.71|3114.64|3106.94|3114.34|3106.64|29
1648306040000|2022-03-26 14:47:20|3114.44|3106.74|3114.33|3106.63|3114.47|3106.77|3114.28|3106.58|28
1648306050000|2022-03-26 14:47:30|3114.31|3106.61|3114.29|3106.59|3114.42|3106.72|3114.2|3106.5|28
1648306060000|2022-03-26 14:47:40|3114.23|3106.53|3114.15|3106.45|3114.32|3106.62|3114.14|3106.44|18
1648306070000|2022-03-26 14:47:50|3114.07|3106.37|3113.73|3106.03|3114.07|3106.37|3113.69|3105.99|21
1648306080000|2022-03-26 14:48:00|3113.72|3106.02|3113.74|3106.04|3113.79|3106.09|3113.72|3106.02|11
1648306090000|2022-03-26 14:48:10|3113.75|3106.05|3114.18|3106.48|3114.23|3106.53|3113.73|3106.03|22
1648306100000|2022-03-26 14:48:20|3114.19|3106.49|3114.21|3106.51|3114.42|3106.72|3114.19|3106.49|20
1648306110000|2022-03-26 14:48:30|3114.23|3106.53|3113.91|3106.21|3114.27|3106.57|3113.91|3106.21|11
1648306120000|2022-03-26 14:48:40|3113.92|3106.22|3113.76|3106.06|3113.96|3106.26|3113.72|3106.02|28
1648306130000|2022-03-26 14:48:50|3113.75|3106.05|3113.8|3106.1|3113.81|3106.11|3113.75|3106.05|16
1648306140000|2022-03-26 14:49:00|3113.81|3106.11|3113.78|3106.08|3113.81|3106.11|3113.76|3106.06|11
1648306150000|2022-03-26 14:49:10|3113.79|3106.09|3114.56|3106.86|3114.56|3106.86|3113.77|3106.07|14
1648306160000|2022-03-26 14:49:20|3114.58|3106.88|3114.15|3106.45|3114.71|3107.01|3114.04|3106.34|29
1648306170000|2022-03-26 14:49:30|3114.21|3106.51|3114.41|3106.71|3114.55|3106.85|3114.21|3106.51|24
1648306180000|2022-03-26 14:49:40|3114.38|3106.68|3114.29|3106.59|3114.46|3106.76|3114.27|3106.57|23
1648306190000|2022-03-26 14:49:50|3114.27|3106.57|3114.41|3106.71|3114.49|3106.79|3114.27|3106.57|6
1648306200000|2022-03-26 14:50:00|3114.45|3106.75|3114.58|3106.88|3114.64|3106.94|3114.35|3106.65|15
1648306210000|2022-03-26 14:50:10|3114.54|3106.84|3114.61|3106.91|3114.64|3106.94|3114.27|3106.57|26
1648306220000|2022-03-26 14:50:20|3114.45|3106.75|3114.61|3106.91|3114.61|3106.91|3114.42|3106.72|7
1648306230000|2022-03-26 14:50:30|3114.57|3106.87|3114.8|3107.1|3114.8|3107.1|3114.57|3106.87|13
1648306240000|2022-03-26 14:50:40|3114.94|3107.24|3114.94|3107.24|3114.94|3107.24|3114.88|3107.18|11
1648306250000|2022-03-26 14:50:50|3114.88|3107.18|3114.84|3107.14|3114.89|3107.19|3114.77|3107.07|19
1648306260000|2022-03-26 14:51:00|3114.91|3107.21|3115.84|3108.14|3115.96|3108.26|3114.87|3107.17|28
1648306270000|2022-03-26 14:51:10|3115.75|3108.05|3115.73|3108.03|3115.91|3108.21|3115.41|3107.71|31
1648306280000|2022-03-26 14:51:20|3115.69|3107.99|3115.83|3108.13|3115.87|3108.17|3115.69|3107.99|29
1648306290000|2022-03-26 14:51:30|3115.84|3108.14|3114.93|3107.23|3115.84|3108.14|3114.92|3107.22|30
1648306300000|2022-03-26 14:51:40|3114.86|3107.16|3114.75|3107.05|3114.93|3107.23|3114.68|3106.98|28
1648306310000|2022-03-26 14:51:50|3114.71|3107.01|3114.87|3107.17|3114.88|3107.18|3114.71|3107.01|17
1648306320000|2022-03-26 14:52:00|3114.88|3107.18|3114.78|3107.08|3114.95|3107.25|3114.78|3107.08|18
1648306330000|2022-03-26 14:52:10|3114.81|3107.11|3114.71|3107.01|3114.81|3107.11|3114.69|3106.99|18
1648306340000|2022-03-26 14:52:20|3114.7|3107|3114.88|3107.18|3114.9|3107.2|3114.68|3106.98|13
1648306350000|2022-03-26 14:52:30|3114.89|3107.19|3114.78|3107.08|3114.91|3107.21|3114.75|3107.05|19
1648306360000|2022-03-26 14:52:40|3114.77|3107.07|3114.89|3107.19|3114.89|3107.19|3114.73|3107.03|20
1648306370000|2022-03-26 14:52:50|3114.9|3107.2|3115.12|3107.42|3115.14|3107.44|3114.9|3107.2|7
1648306380000|2022-03-26 14:53:00|3115.14|3107.44|3115.06|3107.36|3115.14|3107.44|3115.02|3107.32|18
1648306390000|2022-03-26 14:53:10|3115.03|3107.33|3115.28|3107.58|3115.31|3107.61|3115.02|3107.32|18
1648306400000|2022-03-26 14:53:20|3115.33|3107.63|3115.77|3108.07|3115.82|3108.12|3115.33|3107.63|21
1648306410000|2022-03-26 14:53:30|3115.76|3108.06|3116.17|3108.47|3116.17|3108.47|3115.74|3108.04|22
1648306420000|2022-03-26 14:53:40|3116.11|3108.41|3116.44|3108.74|3116.52|3108.82|3116.09|3108.39|28
1648306430000|2022-03-26 14:53:50|3116.41|3108.71|3117.18|3109.48|3117.18|3109.48|3116.41|3108.71|27
1648306440000|2022-03-26 14:54:00|3117.32|3109.62|3117.13|3109.43|3117.48|3109.78|3117.1|3109.4|19
1648306450000|2022-03-26 14:54:10|3117.12|3109.42|3117.16|3109.46|3117.21|3109.51|3117.11|3109.41|20
1648306460000|2022-03-26 14:54:20|3117.15|3109.45|3117.86|3110.16|3117.86|3110.16|3117.15|3109.45|26
1648306470000|2022-03-26 14:54:30|3117.83|3110.13|3118.17|3110.47|3118.17|3110.47|3117.77|3110.07|30
1648306480000|2022-03-26 14:54:40|3118.26|3110.56|3118.12|3110.42|3118.28|3110.58|3118.12|3110.42|22
1648306490000|2022-03-26 14:54:50|3118.02|3110.32|3118.15|3110.45|3118.15|3110.45|3117.97|3110.27|24
1648306500000|2022-03-26 14:55:00|3118.16|3110.46|3118.18|3110.48|3118.19|3110.49|3118.09|3110.39|14
1648306510000|2022-03-26 14:55:10|3118.19|3110.49|3118.21|3110.51|3118.24|3110.54|3118.12|3110.42|22
1648306520000|2022-03-26 14:55:20|3118.2|3110.5|3118.19|3110.49|3118.2|3110.5|3118.14|3110.44|22
1648306530000|2022-03-26 14:55:30|3118.26|3110.56|3118.1|3110.4|3118.27|3110.57|3118.09|3110.39|32
1648306540000|2022-03-26 14:55:40|3118.13|3110.43|3117.49|3109.79|3118.14|3110.44|3117.38|3109.68|32
1648306550000|2022-03-26 14:55:50|3117.47|3109.77|3117.39|3109.69|3117.5|3109.8|3117.34|3109.64|27
1648306560000|2022-03-26 14:56:00|3117.41|3109.71|3117.48|3109.78|3117.5|3109.8|3117.39|3109.69|26
1648306570000|2022-03-26 14:56:10|3117.49|3109.79|3117.97|3110.27|3117.99|3110.29|3117.48|3109.78|23
1648306580000|2022-03-26 14:56:20|3117.9|3110.2|3118.22|3110.52|3118.22|3110.52|3117.9|3110.2|25
1648306590000|2022-03-26 14:56:30|3118.15|3110.45|3118.71|3111.01|3118.8|3111.1|3118.14|3110.44|25
1648306600000|2022-03-26 14:56:40|3118.7|3111|3118.91|3111.21|3118.92|3111.22|3118.69|3110.99|13
1648306610000|2022-03-26 14:56:50|3118.92|3111.22|3119.56|3111.86|3119.56|3111.86|3118.87|3111.17|23
1648306620000|2022-03-26 14:57:00|3119.54|3111.84|3120.31|3112.61|3120.33|3112.63|3119.52|3111.82|23
1648306630000|2022-03-26 14:57:10|3120.33|3112.63|3121.21|3113.51|3121.27|3113.57|3120.27|3112.57|32
1648306640000|2022-03-26 14:57:20|3121.19|3113.49|3121.91|3114.21|3121.91|3114.21|3121.18|3113.48|24
1648306650000|2022-03-26 14:57:30|3121.89|3114.19|3121.5|3113.8|3121.96|3114.26|3121.24|3113.54|28
1648306660000|2022-03-26 14:57:40|3121.44|3113.74|3121.4|3113.7|3121.48|3113.78|3121.35|3113.65|28
1648306670000|2022-03-26 14:57:50|3121.39|3113.69|3121.57|3113.87|3121.6|3113.9|3121.38|3113.68|22
1648306680000|2022-03-26 14:58:00|3121.61|3113.91|3121.57|3113.87|3121.61|3113.91|3121.57|3113.87|28
1648306690000|2022-03-26 14:58:10|3121.59|3113.89|3121.59|3113.89|3121.61|3113.91|3121.53|3113.83|17
1648306700000|2022-03-26 14:58:20|3121.53|3113.83|3121.57|3113.87|3121.61|3113.91|3121.53|3113.83|28
1648306710000|2022-03-26 14:58:30|3121.6|3113.9|3121.43|3113.73|3121.6|3113.9|3121.4|3113.7|19
1648306720000|2022-03-26 14:58:40|3121.44|3113.74|3121.49|3113.79|3121.85|3114.15|3121.44|3113.74|25
1648306730000|2022-03-26 14:58:50|3121.5|3113.8|3121.58|3113.88|3121.6|3113.9|3121.5|3113.8|31
1648306740000|2022-03-26 14:59:00|3121.52|3113.82|3121.57|3113.87|3121.66|3113.96|3121.52|3113.82|23
1648306750000|2022-03-26 14:59:10|3121.64|3113.94|3122.15|3114.45|3122.15|3114.45|3121.64|3113.94|13
1648306760000|2022-03-26 14:59:20|3122.2|3114.5|3122.19|3114.49|3122.5|3114.8|3122.15|3114.45|24
1648306770000|2022-03-26 14:59:30|3122.18|3114.48|3122.18|3114.48|3122.21|3114.51|3122.14|3114.44|18
1648306780000|2022-03-26 14:59:40|3122.12|3114.42|3122.27|3114.57|3122.27|3114.57|3122.12|3114.42|5
1648306790000|2022-03-26 14:59:50|3122.26|3114.56|3122.15|3114.45|3122.26|3114.56|3122.11|3114.41|15
1648306800000|2022-03-26 15:00:00|3122.29|3114.59|3122.93|3115.23|3122.93|3115.23|3122.22|3114.52|19
1648306810000|2022-03-26 15:00:10|3122.91|3115.21|3123.97|3116.27|3123.97|3116.27|3122.8|3115.1|24
1648306820000|2022-03-26 15:00:20|3123.87|3116.17|3123.82|3116.12|3123.89|3116.19|3123.82|3116.12|21
1648306830000|2022-03-26 15:00:30|3123.81|3116.11|3124.03|3116.33|3124.05|3116.35|3123.81|3116.11|24
1648306840000|2022-03-26 15:00:40|3124.05|3116.35|3124.24|3116.54|3124.24|3116.54|3124.05|3116.35|25
1648306850000|2022-03-26 15:00:50|3124.27|3116.57|3124.59|3116.89|3124.86|3117.16|3124.24|3116.54|30
1648306860000|2022-03-26 15:01:00|3124.62|3116.92|3124.8|3117.1|3124.86|3117.16|3124.62|3116.92|21
1648306870000|2022-03-26 15:01:10|3124.74|3117.04|3125.39|3117.69|3125.39|3117.69|3124.73|3117.03|18
1648306880000|2022-03-26 15:01:20|3125.41|3117.71|3124.69|3116.99|3125.49|3117.79|3124.67|3116.97|33
1648306890000|2022-03-26 15:01:30|3124.75|3117.05|3124.48|3116.78|3124.89|3117.19|3124.48|3116.78|32
1648306900000|2022-03-26 15:01:40|3124.43|3116.73|3123.08|3115.38|3124.43|3116.73|3123.08|3115.38|35
1648306910000|2022-03-26 15:01:50|3123.12|3115.42|3123.28|3115.58|3123.31|3115.61|3122.95|3115.25|31
1648306920000|2022-03-26 15:02:00|3123.15|3115.45|3122.95|3115.25|3123.15|3115.45|3122.88|3115.18|23
1648306930000|2022-03-26 15:02:10|3122.97|3115.27|3122.55|3114.85|3122.97|3115.27|3122.55|3114.85|34
1648306940000|2022-03-26 15:02:20|3122.58|3114.88|3121.6|3113.9|3122.58|3114.88|3121.56|3113.86|29
1648306950000|2022-03-26 15:02:30|3121.56|3113.86|3121.51|3113.81|3121.61|3113.91|3121.47|3113.77|31
1648306960000|2022-03-26 15:02:40|3121.5|3113.8|3121.09|3113.39|3121.5|3113.8|3121|3113.3|29
1648306970000|2022-03-26 15:02:50|3121.08|3113.38|3121.04|3113.34|3121.08|3113.38|3121.01|3113.31|24
1648306980000|2022-03-26 15:03:00|3121.02|3113.32|3120.93|3113.23|3121.02|3113.32|3120.91|3113.21|22
1648306990000|2022-03-26 15:03:10|3120.92|3113.22|3120.52|3112.82|3120.94|3113.24|3120.42|3112.72|28
1648307000000|2022-03-26 15:03:20|3120.42|3112.72|3120.5|3112.8|3120.53|3112.83|3120.16|3112.46|27
1648307010000|2022-03-26 15:03:30|3120.54|3112.84|3120.43|3112.73|3120.55|3112.85|3120.35|3112.65|24
1648307020000|2022-03-26 15:03:40|3120.48|3112.78|3120.49|3112.79|3120.51|3112.81|3120.41|3112.71|25
1648307030000|2022-03-26 15:03:50|3120.5|3112.8|3121.09|3113.39|3121.11|3113.41|3120.49|3112.79|29
1648307040000|2022-03-26 15:04:00|3121.04|3113.34|3121|3113.3|3121.08|3113.38|3120.95|3113.25|28
1648307050000|2022-03-26 15:04:10|3120.99|3113.29|3120.83|3113.13|3121|3113.3|3120.78|3113.08|23
1648307060000|2022-03-26 15:04:20|3120.81|3113.11|3120.12|3112.42|3120.81|3113.11|3120.06|3112.36|28
1648307070000|2022-03-26 15:04:30|3120.13|3112.43|3119.96|3112.26|3120.14|3112.44|3119.96|3112.26|19
1648307080000|2022-03-26 15:04:40|3119.97|3112.27|3119.92|3112.22|3120.02|3112.32|3119.78|3112.08|30
1648307090000|2022-03-26 15:04:50|3119.85|3112.15|3120|3112.3|3120|3112.3|3119.83|3112.13|22
1648307100000|2022-03-26 15:05:00|3119.93|3112.23|3120.09|3112.39|3120.09|3112.39|3119.88|3112.18|26
1648307110000|2022-03-26 15:05:10|3120.11|3112.41|3120.83|3113.13|3120.83|3113.13|3120.09|3112.39|18
1648307120000|2022-03-26 15:05:20|3120.84|3113.14|3121.22|3113.52|3121.23|3113.53|3120.82|3113.12|26
1648307130000|2022-03-26 15:05:30|3121.23|3113.53|3121.22|3113.52|3121.27|3113.57|3121.21|3113.51|27
1648307140000|2022-03-26 15:05:40|3121.2|3113.5|3121.18|3113.48|3121.27|3113.57|3121.15|3113.45|22
1648307150000|2022-03-26 15:05:50|3121.14|3113.44|3121.1|3113.4|3121.16|3113.46|3121.07|3113.37|25
1648307160000|2022-03-26 15:06:00|3121.09|3113.39|3121.12|3113.42|3121.17|3113.47|3121.09|3113.39|17
1648307170000|2022-03-26 15:06:10|3121.11|3113.41|3121.13|3113.43|3121.28|3113.58|3121.06|3113.36|26
1648307180000|2022-03-26 15:06:20|3121.12|3113.42|3121.07|3113.37|3121.25|3113.55|3121.07|3113.37|27
1648307190000|2022-03-26 15:06:30|3121.08|3113.38|3121.02|3113.32|3121.08|3113.38|3121.01|3113.31|24
1648307200000|2022-03-26 15:06:40|3121.01|3113.31|3120.62|3112.92|3121.07|3113.37|3120.54|3112.84|24
1648307210000|2022-03-26 15:06:50|3120.63|3112.93|3120.48|3112.78|3120.64|3112.94|3120.41|3112.71|22
1648307220000|2022-03-26 15:07:00|3120.43|3112.73|3120.44|3112.74|3120.61|3112.91|3120.43|3112.73|31
1648307230000|2022-03-26 15:07:10|3120.46|3112.76|3120.35|3112.65|3120.46|3112.76|3120.34|3112.64|26
1648307240000|2022-03-26 15:07:20|3120.4|3112.7|3120.63|3112.93|3120.63|3112.93|3120.29|3112.59|21
1648307250000|2022-03-26 15:07:30|3120.73|3113.03|3120.86|3113.16|3120.86|3113.16|3120.69|3112.99|20
1648307260000|2022-03-26 15:07:40|3120.87|3113.17|3120.84|3113.14|3121.04|3113.34|3120.84|3113.14|15
1648307270000|2022-03-26 15:07:50|3120.81|3113.11|3120.94|3113.24|3120.94|3113.24|3120.75|3113.05|19
1648307280000|2022-03-26 15:08:00|3120.92|3113.22|3121.03|3113.33|3121.03|3113.33|3120.92|3113.22|20
1648307290000|2022-03-26 15:08:10|3121.01|3113.31|3121.04|3113.34|3121.04|3113.34|3120.98|3113.28|14
1648307300000|2022-03-26 15:08:20|3121|3113.3|3121.03|3113.33|3121.05|3113.35|3120.98|3113.28|18
1648307310000|2022-03-26 15:08:30|3121.01|3113.31|3121.38|3113.68|3121.74|3114.04|3121.01|3113.31|32
1648307320000|2022-03-26 15:08:40|3121.39|3113.69|3121.38|3113.68|3121.47|3113.77|3121.33|3113.63|28
1648307330000|2022-03-26 15:08:50|3121.49|3113.79|3121.53|3113.83|3121.55|3113.85|3121.47|3113.77|19
1648307340000|2022-03-26 15:09:00|3121.52|3113.82|3121.66|3113.96|3121.72|3114.02|3121.52|3113.82|13
1648307350000|2022-03-26 15:09:10|3121.65|3113.95|3122.24|3114.54|3122.42|3114.72|3121.64|3113.94|23
1648307360000|2022-03-26 15:09:20|3122.07|3114.37|3121.58|3113.88|3122.47|3114.77|3121.58|3113.88|26
1648307370000|2022-03-26 15:09:30|3121.59|3113.89|3121.69|3113.99|3121.73|3114.03|3121.57|3113.87|22
1648307380000|2022-03-26 15:09:40|3121.84|3114.14|3122.34|3114.64|3122.36|3114.66|3121.84|3114.14|27
1648307390000|2022-03-26 15:09:50|3122.35|3114.65|3122.76|3115.06|3122.78|3115.08|3122.35|3114.65|27
1648307400000|2022-03-26 15:10:00|3122.81|3115.11|3123.85|3116.15|3123.85|3116.15|3122.81|3115.11|30
1648307410000|2022-03-26 15:10:10|3123.84|3116.14|3123.28|3115.58|3124|3116.3|3123.21|3115.51|30
1648307420000|2022-03-26 15:10:20|3123.22|3115.52|3123.11|3115.41|3123.23|3115.53|3123.03|3115.33|29
1648307430000|2022-03-26 15:10:30|3123.12|3115.42|3123.17|3115.47|3123.17|3115.47|3123.01|3115.31|22
1648307440000|2022-03-26 15:10:40|3123.15|3115.45|3123.25|3115.55|3123.27|3115.57|3123.14|3115.44|22
1648307450000|2022-03-26 15:10:50|3123.26|3115.56|3123.19|3115.49|3123.26|3115.56|3123.14|3115.44|25
1648307460000|2022-03-26 15:11:00|3123.17|3115.47|3123.23|3115.53|3123.25|3115.55|3123.15|3115.45|27
1648307470000|2022-03-26 15:11:10|3123.21|3115.51|3123.18|3115.48|3123.22|3115.52|3123.09|3115.39|19
1648307480000|2022-03-26 15:11:20|3123.19|3115.49|3123.17|3115.47|3123.23|3115.53|3123.08|3115.38|19
1648307490000|2022-03-26 15:11:30|3123.15|3115.45|3123.17|3115.47|3123.22|3115.52|3123.1|3115.4|17
1648307500000|2022-03-26 15:11:40|3123.2|3115.5|3123.2|3115.5|3123.35|3115.65|3123.17|3115.47|29
1648307510000|2022-03-26 15:11:50|3123.22|3115.52|3123.49|3115.79|3123.49|3115.79|3123.2|3115.5|22
1648307520000|2022-03-26 15:12:00|3123.5|3115.8|3123.16|3115.46|3123.52|3115.82|3122.88|3115.18|28
1648307530000|2022-03-26 15:12:10|3123.1|3115.4|3123.06|3115.36|3123.1|3115.4|3122.93|3115.23|23
1648307540000|2022-03-26 15:12:20|3123.05|3115.35|3122.22|3114.52|3123.05|3115.35|3122.22|3114.52|31
1648307550000|2022-03-26 15:12:30|3122.16|3114.46|3122.05|3114.35|3122.55|3114.85|3121.82|3114.12|34
1648307560000|2022-03-26 15:12:40|3122.08|3114.38|3121.65|3113.95|3122.08|3114.38|3121.65|3113.95|34
1648307570000|2022-03-26 15:12:50|3121.66|3113.96|3122.83|3115.13|3122.83|3115.13|3121.64|3113.94|28
1648307580000|2022-03-26 15:13:00|3122.87|3115.17|3122.85|3115.15|3122.87|3115.17|3122.82|3115.12|16
1648307590000|2022-03-26 15:13:10|3122.84|3115.14|3122.54|3114.84|3122.85|3115.15|3122.54|3114.84|30
1648307600000|2022-03-26 15:13:20|3122.5|3114.8|3122.6|3114.9|3122.61|3114.91|3122.35|3114.65|26
1648307610000|2022-03-26 15:13:30|3122.58|3114.88|3122.47|3114.77|3122.64|3114.94|3122.45|3114.75|24
1648307620000|2022-03-26 15:13:40|3122.51|3114.81|3122.63|3114.93|3122.63|3114.93|3122.41|3114.71|25
1648307630000|2022-03-26 15:13:50|3122.65|3114.95|3122.56|3114.86|3122.65|3114.95|3122.43|3114.73|30
1648307640000|2022-03-26 15:14:00|3122.57|3114.87|3122.52|3114.82|3122.66|3114.96|3122.47|3114.77|20
1648307650000|2022-03-26 15:14:10|3122.51|3114.81|3122.51|3114.81|3122.63|3114.93|3122.46|3114.76|34
1648307660000|2022-03-26 15:14:20|3122.43|3114.73|3122.42|3114.72|3122.58|3114.88|3122.41|3114.71|32
1648307670000|2022-03-26 15:14:30|3122.38|3114.68|3122.79|3115.09|3122.79|3115.09|3122.38|3114.68|29
1648307680000|2022-03-26 15:14:40|3122.8|3115.1|3123.63|3115.93|3123.7|3116|3122.74|3115.04|29
1648307690000|2022-03-26 15:14:50|3123.66|3115.96|3123.53|3115.83|3123.66|3115.96|3123.49|3115.79|24
1648307700000|2022-03-26 15:15:00|3123.57|3115.87|3123.67|3115.97|3123.68|3115.98|3123.48|3115.78|21
1648307710000|2022-03-26 15:15:10|3123.73|3116.03|3123.66|3115.96|3123.73|3116.03|3123.55|3115.85|21
1648307720000|2022-03-26 15:15:20|3123.68|3115.98|3123.56|3115.86|3123.76|3116.06|3123.54|3115.84|25
1648307730000|2022-03-26 15:15:30|3123.59|3115.89|3123.95|3116.25|3123.97|3116.27|3123.56|3115.86|29
1648307740000|2022-03-26 15:15:40|3123.97|3116.27|3123.95|3116.25|3123.97|3116.27|3123.92|3116.22|19
1648307750000|2022-03-26 15:15:50|3123.94|3116.24|3124.12|3116.42|3124.18|3116.48|3123.94|3116.24|14
1648307760000|2022-03-26 15:16:00|3124.11|3116.41|3123.94|3116.24|3124.23|3116.53|3123.94|3116.24|17
1648307770000|2022-03-26 15:16:10|3123.93|3116.23|3123.15|3115.45|3123.93|3116.23|3123.15|3115.45|34
1648307780000|2022-03-26 15:16:20|3123.17|3115.47|3123.2|3115.5|3123.24|3115.54|3123.11|3115.41|28
1648307790000|2022-03-26 15:16:30|3123.21|3115.51|3122.76|3115.06|3123.22|3115.52|3122.69|3114.99|20
1648307810000|2022-03-26 15:16:50|3122.71|3115.01|3121.88|3114.18|3122.73|3115.03|3121.75|3114.05|30
1648307820000|2022-03-26 15:17:00|3121.82|3114.12|3121.68|3113.98|3121.89|3114.19|3121.63|3113.93|29
1648307830000|2022-03-26 15:17:10|3121.66|3113.96|3121.67|3113.97|3121.73|3114.03|3121.62|3113.92|29
1648307840000|2022-03-26 15:17:20|3121.68|3113.98|3121.37|3113.67|3121.69|3113.99|3121.3|3113.6|22
1648307850000|2022-03-26 15:17:30|3121.35|3113.65|3121.44|3113.74|3121.44|3113.74|3121.28|3113.58|24
1648307860000|2022-03-26 15:17:40|3121.42|3113.72|3121.44|3113.74|3121.45|3113.75|3121.42|3113.72|12
1648307870000|2022-03-26 15:17:50|3121.45|3113.75|3121.42|3113.72|3121.46|3113.76|3121.42|3113.72|9
1648307880000|2022-03-26 15:18:00|3121.37|3113.67|3120.89|3113.19|3121.4|3113.7|3120.89|3113.19|22
1648307890000|2022-03-26 15:18:10|3120.88|3113.18|3119.89|3112.19|3120.92|3113.22|3119.82|3112.12|26
1648307900000|2022-03-26 15:18:20|3119.87|3112.17|3119.87|3112.17|3119.89|3112.19|3119.86|3112.16|13
1648307910000|2022-03-26 15:18:30|3119.88|3112.18|3119.26|3111.56|3119.89|3112.19|3119.23|3111.53|19
1648307920000|2022-03-26 15:18:40|3119.23|3111.53|3119.88|3112.18|3119.98|3112.28|3119.22|3111.52|20
1648307930000|2022-03-26 15:18:50|3119.87|3112.17|3119.85|3112.15|3119.96|3112.26|3119.79|3112.09|28
1648307940000|2022-03-26 15:19:00|3119.86|3112.16|3120.13|3112.43|3120.24|3112.54|3119.86|3112.16|27
1648307950000|2022-03-26 15:19:10|3120.21|3112.51|3119.87|3112.17|3120.42|3112.72|3119.82|3112.12|33
1648307960000|2022-03-26 15:19:20|3119.86|3112.16|3119.99|3112.29|3120.06|3112.36|3119.86|3112.16|26
1648307970000|2022-03-26 15:19:30|3120|3112.3|3120.11|3112.41|3120.15|3112.45|3120|3112.3|28
1648307980000|2022-03-26 15:19:40|3120.1|3112.4|3120.32|3112.62|3120.32|3112.62|3120.02|3112.32|20
1648307990000|2022-03-26 15:19:50|3120.33|3112.63|3120.24|3112.54|3120.45|3112.75|3120.16|3112.46|20
1648308000000|2022-03-26 15:20:00|3120.23|3112.53|3120.37|3112.67|3120.43|3112.73|3120.18|3112.48|31
1648308010000|2022-03-26 15:20:10|3120.35|3112.65|3120.22|3112.52|3120.35|3112.65|3120.17|3112.47|25
1648308020000|2022-03-26 15:20:20|3120.19|3112.49|3120.09|3112.39|3120.21|3112.51|3120.05|3112.35|28
1648308030000|2022-03-26 15:20:30|3120.07|3112.37|3120.03|3112.33|3120.08|3112.38|3120|3112.3|26
1648308040000|2022-03-26 15:20:40|3120.04|3112.34|3120.06|3112.36|3120.09|3112.39|3120.04|3112.34|17
1648308050000|2022-03-26 15:20:50|3120.07|3112.37|3120.09|3112.39|3120.11|3112.41|3120|3112.3|27
1648308060000|2022-03-26 15:21:00|3120.08|3112.38|3119.98|3112.28|3120.3|3112.6|3119.98|3112.28|33
1648308070000|2022-03-26 15:21:10|3120.01|3112.31|3120.78|3113.08|3120.8|3113.1|3120.01|3112.31|29
1648308080000|2022-03-26 15:21:20|3120.75|3113.05|3120.73|3113.03|3120.91|3113.21|3120.68|3112.98|20
1648308090000|2022-03-26 15:21:30|3120.72|3113.02|3120.4|3112.7|3120.72|3113.02|3120.36|3112.66|22
1648308100000|2022-03-26 15:21:40|3120.41|3112.71|3120.55|3112.85|3120.55|3112.85|3120.31|3112.61|25
1648308110000|2022-03-26 15:21:50|3120.59|3112.89|3120.46|3112.76|3120.73|3113.03|3120.38|3112.68|24
1648308120000|2022-03-26 15:22:00|3121.13|3113.43|3121.04|3113.34|3121.13|3113.43|3120.96|3113.26|13
1648308130000|2022-03-26 15:22:10|3121.02|3113.32|3121.45|3113.75|3121.48|3113.78|3120.96|3113.26|26
1648308140000|2022-03-26 15:22:20|3121.46|3113.76|3121.55|3113.85|3121.56|3113.86|3121.45|3113.75|19
1648308150000|2022-03-26 15:22:30|3121.56|3113.86|3121.66|3113.96|3121.66|3113.96|3121.51|3113.81|22
1648308160000|2022-03-26 15:22:40|3121.63|3113.93|3121.68|3113.98|3121.76|3114.06|3121.6|3113.9|27
1648308170000|2022-03-26 15:22:50|3121.7|3114|3121.78|3114.08|3121.78|3114.08|3121.68|3113.98|19
1648308180000|2022-03-26 15:23:00|3121.76|3114.06|3121.75|3114.05|3121.81|3114.11|3121.74|3114.04|21
1648308190000|2022-03-26 15:23:10|3121.74|3114.04|3121.33|3113.63|3121.74|3114.04|3121.28|3113.58|20
1648308200000|2022-03-26 15:23:20|3121.35|3113.65|3121.75|3114.05|3121.93|3114.23|3121.31|3113.61|28
1648308210000|2022-03-26 15:23:30|3121.76|3114.06|3121.73|3114.03|3121.83|3114.13|3121.72|3114.02|24
1648308220000|2022-03-26 15:23:40|3121.72|3114.02|3121.72|3114.02|3121.78|3114.08|3121.61|3113.91|25
1648308230000|2022-03-26 15:23:50|3121.74|3114.04|3121.63|3113.93|3121.75|3114.05|3121.63|3113.93|20
1648308240000|2022-03-26 15:24:00|3121.64|3113.94|3121.72|3114.02|3121.75|3114.05|3121.64|3113.94|23
1648308250000|2022-03-26 15:24:10|3121.71|3114.01|3122.21|3114.51|3122.33|3114.63|3121.66|3113.96|26
1648308260000|2022-03-26 15:24:20|3122.33|3114.63|3122.07|3114.37|3122.35|3114.65|3121.95|3114.25|25
1648308270000|2022-03-26 15:24:30|3122.05|3114.35|3121.79|3114.09|3122.05|3114.35|3121.78|3114.08|18
1648308280000|2022-03-26 15:24:40|3121.8|3114.1|3121.74|3114.04|3121.84|3114.14|3121.7|3114|24
1648308290000|2022-03-26 15:24:50|3121.73|3114.03|3121.95|3114.25|3122.03|3114.33|3121.73|3114.03|22
1648308300000|2022-03-26 15:25:00|3121.96|3114.26|3121.94|3114.24|3121.97|3114.27|3121.93|3114.23|15
1648308310000|2022-03-26 15:25:10|3121.96|3114.26|3122.28|3114.58|3122.29|3114.59|3121.95|3114.25|18
1648308320000|2022-03-26 15:25:20|3122.27|3114.57|3122.3|3114.6|3122.44|3114.74|3122.23|3114.53|31
1648308330000|2022-03-26 15:25:30|3122.31|3114.61|3122.4|3114.7|3122.41|3114.71|3122.26|3114.56|20
1648308340000|2022-03-26 15:25:40|3122.35|3114.65|3122.26|3114.56|3122.41|3114.71|3122.26|3114.56|27
1648308350000|2022-03-26 15:25:50|3122.35|3114.65|3122.79|3115.09|3122.88|3115.18|3122.26|3114.56|23
1648308360000|2022-03-26 15:26:00|3122.76|3115.06|3122.51|3114.81|3122.76|3115.06|3122.42|3114.72|20
1648308370000|2022-03-26 15:26:10|3122.53|3114.83|3122.71|3115.01|3122.71|3115.01|3122.41|3114.71|25
1648308380000|2022-03-26 15:26:20|3122.77|3115.07|3122.64|3114.94|3122.77|3115.07|3122.58|3114.88|30
1648308390000|2022-03-26 15:26:30|3122.63|3114.93|3122.76|3115.06|3122.76|3115.06|3122.56|3114.86|23
1648308400000|2022-03-26 15:26:40|3122.67|3114.97|3122.7|3115|3122.8|3115.1|3122.66|3114.96|14
1648308410000|2022-03-26 15:26:50|3122.81|3115.11|3122.23|3114.53|3122.9|3115.2|3122.23|3114.53|26
1648308420000|2022-03-26 15:27:00|3122.26|3114.56|3122.31|3114.61|3122.31|3114.61|3122.24|3114.54|26
1648308430000|2022-03-26 15:27:10|3122.32|3114.62|3122.35|3114.65|3122.37|3114.67|3122.31|3114.61|15
1648308440000|2022-03-26 15:27:20|3122.34|3114.64|3122.45|3114.75|3122.45|3114.75|3122.28|3114.58|18
1648308450000|2022-03-26 15:27:30|3122.44|3114.74|3122.73|3115.03|3122.85|3115.15|3122.37|3114.67|21
1648308460000|2022-03-26 15:27:40|3122.66|3114.96|3122.68|3114.98|3122.78|3115.08|3122.59|3114.89|18
1648308470000|2022-03-26 15:27:50|3122.89|3115.19|3122.87|3115.17|3122.95|3115.25|3122.79|3115.09|11
1648308480000|2022-03-26 15:28:00|3122.89|3115.19|3122.88|3115.18|3122.96|3115.26|3122.87|3115.17|17
1648308490000|2022-03-26 15:28:10|3122.92|3115.22|3122.8|3115.1|3122.92|3115.22|3122.75|3115.05|13
1648308500000|2022-03-26 15:28:20|3122.88|3115.18|3123.16|3115.46|3123.21|3115.51|3122.88|3115.18|23
1648308510000|2022-03-26 15:28:30|3123.18|3115.48|3123.15|3115.45|3123.27|3115.57|3123.15|3115.45|16
1648308520000|2022-03-26 15:28:40|3123.19|3115.49|3123.04|3115.34|3123.21|3115.51|3122.96|3115.26|22
1648308530000|2022-03-26 15:28:50|3122.95|3115.25|3122.98|3115.28|3123.06|3115.36|3122.94|3115.24|20
1648308540000|2022-03-26 15:29:00|3122.97|3115.27|3123.14|3115.44|3123.3|3115.6|3122.94|3115.24|34
1648308550000|2022-03-26 15:29:10|3123.16|3115.46|3123.53|3115.83|3123.58|3115.88|3123.13|3115.43|24
1648308560000|2022-03-26 15:29:20|3123.55|3115.85|3123.38|3115.68|3123.58|3115.88|3123.33|3115.63|27
1648308570000|2022-03-26 15:29:30|3123.39|3115.69|3123.36|3115.66|3123.42|3115.72|3123.34|3115.64|27
1648308580000|2022-03-26 15:29:40|3123.35|3115.65|3123.23|3115.53|3123.4|3115.7|3123.18|3115.48|14
1648308590000|2022-03-26 15:29:50|3123.18|3115.48|3123.29|3115.59|3123.29|3115.59|3123.11|3115.41|27
1648308600000|2022-03-26 15:30:00|3123.27|3115.57|3121.68|3113.98|3123.27|3115.57|3121.68|3113.98|36
1648308610000|2022-03-26 15:30:10|3121.72|3114.02|3121.86|3114.16|3121.89|3114.19|3121.61|3113.91|26
1648308620000|2022-03-26 15:30:20|3121.81|3114.11|3122.85|3115.15|3122.96|3115.26|3121.81|3114.11|31
1648308630000|2022-03-26 15:30:30|3123.05|3115.35|3122.37|3114.67|3123.18|3115.48|3122.37|3114.67|24
1648308640000|2022-03-26 15:30:40|3122.34|3114.64|3122.95|3115.25|3122.96|3115.26|3122.34|3114.64|26
1648308650000|2022-03-26 15:30:50|3123.08|3115.38|3123.24|3115.54|3123.25|3115.55|3123.07|3115.37|22
1648308660000|2022-03-26 15:31:00|3123.28|3115.58|3123.29|3115.59|3123.46|3115.76|3123.27|3115.57|25
1648308670000|2022-03-26 15:31:10|3123.3|3115.6|3122.55|3114.85|3123.3|3115.6|3122.54|3114.84|22
1648308680000|2022-03-26 15:31:20|3122.56|3114.86|3122.56|3114.86|3122.71|3115.01|3122.52|3114.82|20
1648308690000|2022-03-26 15:31:30|3122.63|3114.93|3123.36|3115.66|3123.36|3115.66|3122.52|3114.82|26
1648308700000|2022-03-26 15:31:40|3123.39|3115.69|3124.12|3116.42|3124.22|3116.52|3123.32|3115.62|25
1648308710000|2022-03-26 15:31:50|3124.2|3116.5|3124.65|3116.95|3124.96|3117.26|3124.1|3116.4|29
1648308720000|2022-03-26 15:32:00|3124.67|3116.97|3125.6|3117.9|3125.84|3118.14|3124.67|3116.97|37
1648308730000|2022-03-26 15:32:10|3125.58|3117.88|3125.78|3118.08|3125.78|3118.08|3125.58|3117.88|24
1648308740000|2022-03-26 15:32:20|3125.89|3118.19|3127.13|3119.43|3127.29|3119.59|3125.89|3118.19|36
1648308750000|2022-03-26 15:32:30|3127.43|3119.73|3127.1|3119.4|3128.09|3120.39|3126.89|3119.19|34
1648308760000|2022-03-26 15:32:40|3127.14|3119.44|3127.51|3119.81|3127.54|3119.84|3127.13|3119.43|27
1648308770000|2022-03-26 15:32:50|3127.54|3119.84|3127.33|3119.63|3127.54|3119.84|3127.3|3119.6|27
1648308780000|2022-03-26 15:33:00|3127.37|3119.67|3127.58|3119.88|3127.67|3119.97|3127.35|3119.65|33
1648308790000|2022-03-26 15:33:10|3127.57|3119.87|3128.7|3121|3128.7|3121|3127.55|3119.85|30
1648308800000|2022-03-26 15:33:20|3128.68|3120.98|3128.48|3120.78|3128.77|3121.07|3128.3|3120.6|27
1648308810000|2022-03-26 15:33:30|3128.51|3120.81|3128.73|3121.03|3128.79|3121.09|3128.28|3120.58|32
1648308820000|2022-03-26 15:33:40|3128.71|3121.01|3129.05|3121.35|3129.05|3121.35|3128.7|3121|26
1648308830000|2022-03-26 15:33:50|3129.01|3121.31|3129.56|3121.86|3129.62|3121.92|3129.01|3121.31|20
1648308840000|2022-03-26 15:34:00|3129.57|3121.87|3129.6|3121.9|3129.65|3121.95|3129.23|3121.53|31
1648308850000|2022-03-26 15:34:10|3129.57|3121.87|3129.22|3121.52|3129.57|3121.87|3129.22|3121.52|20
1648308860000|2022-03-26 15:34:20|3129.21|3121.51|3128.66|3120.96|3129.21|3121.51|3128.63|3120.93|26
1648308870000|2022-03-26 15:34:30|3128.64|3120.94|3127.82|3120.12|3128.77|3121.07|3127.78|3120.08|28
1648308880000|2022-03-26 15:34:40|3127.81|3120.11|3127.58|3119.88|3127.98|3120.28|3127.29|3119.59|26
1648308890000|2022-03-26 15:34:50|3127.59|3119.89|3127.6|3119.9|3127.62|3119.92|3127.55|3119.85|22
1648308900000|2022-03-26 15:35:00|3127.62|3119.92|3127.61|3119.91|3127.62|3119.92|3127.46|3119.76|27
1648308910000|2022-03-26 15:35:10|3127.62|3119.92|3127.62|3119.92|3127.63|3119.93|3127.54|3119.84|20
1648308920000|2022-03-26 15:35:20|3127.61|3119.91|3127.89|3120.19|3127.93|3120.23|3127.61|3119.91|26
1648308930000|2022-03-26 15:35:30|3127.91|3120.21|3127.88|3120.18|3127.94|3120.24|3127.86|3120.16|23
1648308940000|2022-03-26 15:35:40|3127.87|3120.17|3129.13|3121.43|3129.13|3121.43|3127.83|3120.13|30
1648308950000|2022-03-26 15:35:50|3129.14|3121.44|3129.26|3121.56|3129.28|3121.58|3129.13|3121.43|30
1648308960000|2022-03-26 15:36:00|3129.23|3121.53|3129.53|3121.83|3129.53|3121.83|3129.23|3121.53|19
1648308970000|2022-03-26 15:36:10|3129.51|3121.81|3129.26|3121.56|3129.54|3121.84|3129.19|3121.49|33
1648308980000|2022-03-26 15:36:20|3129.25|3121.55|3129.2|3121.5|3129.42|3121.72|3129.2|3121.5|25
1648308990000|2022-03-26 15:36:30|3129.19|3121.49|3129.15|3121.45|3129.25|3121.55|3129.12|3121.42|28
1648309000000|2022-03-26 15:36:40|3129.16|3121.46|3129.28|3121.58|3129.28|3121.58|3129.03|3121.33|20
1648309010000|2022-03-26 15:36:50|3129.27|3121.57|3129.13|3121.43|3129.86|3122.16|3128.98|3121.28|31
1648309020000|2022-03-26 15:37:00|3129.14|3121.44|3129.87|3122.17|3129.97|3122.27|3129.11|3121.41|32
1648309030000|2022-03-26 15:37:10|3129.95|3122.25|3130.52|3122.82|3131.01|3123.31|3129.77|3122.07|32
1648309040000|2022-03-26 15:37:20|3130.54|3122.84|3130.51|3122.81|3130.56|3122.86|3130.4|3122.7|22
1648309050000|2022-03-26 15:37:30|3130.49|3122.79|3130.63|3122.93|3130.68|3122.98|3130.48|3122.78|25
1648309060000|2022-03-26 15:37:40|3130.65|3122.95|3130.16|3122.46|3130.71|3123.01|3130.16|3122.46|27
1648309070000|2022-03-26 15:37:50|3130.18|3122.48|3130.11|3122.41|3130.18|3122.48|3130.07|3122.37|17
1648309080000|2022-03-26 15:38:00|3130.1|3122.4|3130.21|3122.51|3130.24|3122.54|3130.04|3122.34|21
1648309090000|2022-03-26 15:38:10|3130.2|3122.5|3130.1|3122.4|3130.22|3122.52|3130.09|3122.39|18
1648309100000|2022-03-26 15:38:20|3130.09|3122.39|3129.74|3122.04|3130.09|3122.39|3129.74|3122.04|21
1648309110000|2022-03-26 15:38:30|3129.71|3122.01|3129.69|3121.99|3129.86|3122.16|3129.6|3121.9|37
1648309120000|2022-03-26 15:38:40|3129.71|3122.01|3129.65|3121.95|3129.72|3122.02|3129.64|3121.94|21
1648309130000|2022-03-26 15:38:50|3129.67|3121.97|3130.48|3122.78|3130.98|3123.28|3129.67|3121.97|32
1648309140000|2022-03-26 15:39:00|3130.62|3122.92|3129.89|3122.19|3130.63|3122.93|3129.85|3122.15|32
1648309150000|2022-03-26 15:39:10|3129.9|3122.2|3129.6|3121.9|3129.9|3122.2|3129.54|3121.84|26
1648309160000|2022-03-26 15:39:20|3129.55|3121.85|3129.44|3121.74|3129.6|3121.9|3129.31|3121.61|29
1648309170000|2022-03-26 15:39:30|3129.45|3121.75|3129.5|3121.8|3129.51|3121.81|3129.35|3121.65|23
1648309180000|2022-03-26 15:39:40|3129.46|3121.76|3129.54|3121.84|3129.54|3121.84|3129.39|3121.69|21
1648309190000|2022-03-26 15:39:50|3129.56|3121.86|3129.87|3122.17|3129.87|3122.17|3129.54|3121.84|30
1648309200000|2022-03-26 15:40:00|3129.89|3122.19|3129.8|3122.1|3129.99|3122.29|3129.77|3122.07|32
1648309210000|2022-03-26 15:40:10|3129.83|3122.13|3129.8|3122.1|3129.9|3122.2|3129.79|3122.09|23
1648309220000|2022-03-26 15:40:20|3129.83|3122.13|3129.66|3121.96|3129.84|3122.14|3129.56|3121.86|25
1648309230000|2022-03-26 15:40:30|3129.68|3121.98|3129.77|3122.07|3129.77|3122.07|3129.39|3121.69|27
1648309240000|2022-03-26 15:40:40|3129.73|3122.03|3129.7|3122|3129.75|3122.05|3129.45|3121.75|23
1648309250000|2022-03-26 15:40:50|3129.71|3122.01|3129.71|3122.01|3129.74|3122.04|3129.57|3121.87|21
1648309260000|2022-03-26 15:41:00|3129.67|3121.97|3130.76|3123.06|3130.81|3123.11|3129.67|3121.97|30
1648309270000|2022-03-26 15:41:10|3130.7|3123|3130.42|3122.72|3130.85|3123.15|3130.31|3122.61|27
1648309280000|2022-03-26 15:41:20|3130.44|3122.74|3130.33|3122.63|3130.47|3122.77|3130.32|3122.62|10
1648309290000|2022-03-26 15:41:30|3130.37|3122.67|3130.49|3122.79|3130.64|3122.94|3130.36|3122.66|23
1648309300000|2022-03-26 15:41:40|3130.52|3122.82|3130.56|3122.86|3130.64|3122.94|3130.38|3122.68|31
1648309310000|2022-03-26 15:41:50|3130.67|3122.97|3130.5|3122.8|3130.67|3122.97|3130.47|3122.77|7
1648309320000|2022-03-26 15:42:00|3130.51|3122.81|3130.86|3123.16|3130.95|3123.25|3130.47|3122.77|26
1648309330000|2022-03-26 15:42:10|3130.82|3123.12|3130.91|3123.21|3130.98|3123.28|3130.76|3123.06|27
1648309340000|2022-03-26 15:42:20|3130.93|3123.23|3130.92|3123.22|3130.94|3123.24|3130.78|3123.08|29
1648309350000|2022-03-26 15:42:30|3130.84|3123.14|3130.97|3123.27|3130.97|3123.27|3130.73|3123.03|32
1648309360000|2022-03-26 15:42:40|3130.99|3123.29|3131.04|3123.34|3131.09|3123.39|3130.81|3123.11|30
1648309370000|2022-03-26 15:42:50|3131.12|3123.42|3131.07|3123.37|3131.13|3123.43|3131.01|3123.31|21
1648309380000|2022-03-26 15:43:00|3131.04|3123.34|3130.86|3123.16|3131.09|3123.39|3130.83|3123.13|22
1648309390000|2022-03-26 15:43:10|3130.98|3123.28|3130.85|3123.15|3131.01|3123.31|3130.84|3123.14|24
1648309400000|2022-03-26 15:43:20|3130.86|3123.16|3130.85|3123.15|3130.98|3123.28|3130.79|3123.09|26
1648309410000|2022-03-26 15:43:30|3130.83|3123.13|3130.9|3123.2|3130.95|3123.25|3130.82|3123.12|25
1648309420000|2022-03-26 15:43:40|3130.88|3123.18|3130.93|3123.23|3130.97|3123.27|3130.87|3123.17|21
1648309430000|2022-03-26 15:43:50|3130.92|3123.22|3130.94|3123.24|3130.97|3123.27|3130.84|3123.14|24
1648309440000|2022-03-26 15:44:00|3130.9|3123.2|3130.97|3123.27|3130.97|3123.27|3130.78|3123.08|22
1648309450000|2022-03-26 15:44:10|3130.84|3123.14|3130.74|3123.04|3130.87|3123.17|3130.66|3122.96|26
1648309460000|2022-03-26 15:44:20|3130.73|3123.03|3130.18|3122.48|3130.74|3123.04|3130.18|3122.48|19
1648309470000|2022-03-26 15:44:30|3130.19|3122.49|3130.18|3122.48|3130.27|3122.57|3130.15|3122.45|27
1648309480000|2022-03-26 15:44:40|3130.19|3122.49|3129.51|3121.81|3130.19|3122.49|3129.51|3121.81|25
1648309490000|2022-03-26 15:44:50|3129.56|3121.86|3129.45|3121.75|3129.56|3121.86|3129.29|3121.59|30
1648309500000|2022-03-26 15:45:00|3129.5|3121.8|3129.29|3121.59|3129.77|3122.07|3129.23|3121.53|25
1648309510000|2022-03-26 15:45:10|3129.27|3121.57|3129.27|3121.57|3129.41|3121.71|3129.25|3121.55|18
1648309520000|2022-03-26 15:45:20|3129.29|3121.59|3129.31|3121.61|3129.31|3121.61|3129.2|3121.5|19
1648309530000|2022-03-26 15:45:30|3129.32|3121.62|3129.4|3121.7|3129.44|3121.74|3129.28|3121.58|20
1648309540000|2022-03-26 15:45:40|3129.38|3121.68|3128.93|3121.23|3129.39|3121.69|3128.93|3121.23|29
1648309550000|2022-03-26 15:45:50|3128.97|3121.27|3128.94|3121.24|3129.12|3121.42|3128.94|3121.24|25
1648309560000|2022-03-26 15:46:00|3129.01|3121.31|3127.86|3120.16|3129.01|3121.31|3127.81|3120.11|37
1648309570000|2022-03-26 15:46:10|3127.85|3120.15|3127.3|3119.6|3127.87|3120.17|3127.28|3119.58|30
1648309580000|2022-03-26 15:46:20|3127.29|3119.59|3127.2|3119.5|3127.38|3119.68|3127.19|3119.49|28
1648309590000|2022-03-26 15:46:30|3127.17|3119.47|3127.13|3119.43|3127.17|3119.47|3126.89|3119.19|29
1648309600000|2022-03-26 15:46:40|3127.14|3119.44|3127.59|3119.89|3127.59|3119.89|3127.11|3119.41|27
1648309610000|2022-03-26 15:46:50|3127.53|3119.83|3127.53|3119.83|3127.56|3119.86|3127.42|3119.72|31
1648309620000|2022-03-26 15:47:00|3127.55|3119.85|3127.09|3119.39|3127.55|3119.85|3127.08|3119.38|27
1648309630000|2022-03-26 15:47:10|3127.1|3119.4|3127.15|3119.45|3127.17|3119.47|3127|3119.3|24
1648309640000|2022-03-26 15:47:20|3127.16|3119.46|3127.51|3119.81|3127.65|3119.95|3127.16|3119.46|33
1648309650000|2022-03-26 15:47:30|3127.55|3119.85|3127.97|3120.27|3127.97|3120.27|3127.29|3119.59|21
1648309660000|2022-03-26 15:47:40|3128|3120.3|3127.9|3120.2|3128.04|3120.34|3127.77|3120.07|30
1648309670000|2022-03-26 15:47:50|3127.91|3120.21|3127.78|3120.08|3127.92|3120.22|3127.71|3120.01|32
1648309680000|2022-03-26 15:48:00|3127.77|3120.07|3127.44|3119.74|3127.9|3120.2|3127.4|3119.7|26
1648309690000|2022-03-26 15:48:10|3127.42|3119.72|3126.32|3118.62|3127.42|3119.72|3126.15|3118.45|27
1648309700000|2022-03-26 15:48:20|3126.31|3118.61|3126.17|3118.47|3126.41|3118.71|3126.17|3118.47|17
1648309710000|2022-03-26 15:48:30|3126.19|3118.49|3125.79|3118.09|3126.31|3118.61|3125.79|3118.09|26
1648309720000|2022-03-26 15:48:40|3125.83|3118.13|3126.51|3118.81|3126.51|3118.81|3125.8|3118.1|25
1648309730000|2022-03-26 15:48:50|3126.54|3118.84|3126.25|3118.55|3126.59|3118.89|3126.23|3118.53|25
1648309740000|2022-03-26 15:49:00|3126.24|3118.54|3126.22|3118.52|3126.29|3118.59|3126.05|3118.35|27
1648309750000|2022-03-26 15:49:10|3126.24|3118.54|3126.34|3118.64|3126.34|3118.64|3126.19|3118.49|29
1648309760000|2022-03-26 15:49:20|3126.31|3118.61|3126.82|3119.12|3126.85|3119.15|3126.24|3118.54|22
1648309770000|2022-03-26 15:49:30|3126.84|3119.14|3127.19|3119.49|3127.19|3119.49|3126.78|3119.08|26
1648309780000|2022-03-26 15:49:40|3127.08|3119.38|3127.37|3119.67|3127.56|3119.86|3127.08|3119.38|24
1648309790000|2022-03-26 15:49:50|3127.36|3119.66|3127.36|3119.66|3127.47|3119.77|3127.31|3119.61|12
1648309800000|2022-03-26 15:50:00|3127.4|3119.7|3127.4|3119.7|3128.09|3120.39|3127.4|3119.7|28
1648309810000|2022-03-26 15:50:10|3127.43|3119.73|3127.08|3119.38|3127.51|3119.81|3127.06|3119.36|31
1648309820000|2022-03-26 15:50:20|3127.06|3119.36|3126.63|3118.93|3127.07|3119.37|3126.54|3118.84|24
1648309830000|2022-03-26 15:50:30|3126.64|3118.94|3126.52|3118.82|3126.68|3118.98|3126.48|3118.78|28
1648309840000|2022-03-26 15:50:40|3126.54|3118.84|3126.4|3118.7|3126.6|3118.9|3125.96|3118.26|33
1648309850000|2022-03-26 15:50:50|3126.41|3118.71|3126.61|3118.91|3126.63|3118.93|3126.35|3118.65|31
1648309860000|2022-03-26 15:51:00|3126.58|3118.88|3126.95|3119.25|3127|3119.3|3126.58|3118.88|30
1648309870000|2022-03-26 15:51:10|3126.98|3119.28|3126.39|3118.69|3127.03|3119.33|3126.32|3118.62|32
1648309880000|2022-03-26 15:51:20|3126.37|3118.67|3125.87|3118.17|3126.39|3118.69|3125.83|3118.13|28
1648309890000|2022-03-26 15:51:30|3125.86|3118.16|3125.71|3118.01|3125.86|3118.16|3125.71|3118.01|21
1648309900000|2022-03-26 15:51:40|3125.72|3118.02|3125.46|3117.76|3125.73|3118.03|3125.32|3117.62|30
1648309910000|2022-03-26 15:51:50|3125.5|3117.8|3125.96|3118.26|3125.99|3118.29|3125.48|3117.78|28
1648309920000|2022-03-26 15:52:00|3126.05|3118.35|3127.03|3119.33|3127.03|3119.33|3126.05|3118.35|26
1648309930000|2022-03-26 15:52:10|3127.13|3119.43|3127.76|3120.06|3128.2|3120.5|3127.09|3119.39|31
1648309940000|2022-03-26 15:52:20|3127.78|3120.08|3127.43|3119.73|3127.81|3120.11|3127.29|3119.59|33
1648309950000|2022-03-26 15:52:30|3127.35|3119.65|3126.67|3118.97|3127.38|3119.68|3126.67|3118.97|30
1648309960000|2022-03-26 15:52:40|3126.53|3118.83|3125.6|3117.9|3126.62|3118.92|3125.59|3117.89|32
1648309970000|2022-03-26 15:52:50|3125.65|3117.95|3125.29|3117.59|3125.69|3117.99|3125.21|3117.51|31
1648309980000|2022-03-26 15:53:00|3125.27|3117.57|3125.18|3117.48|3125.3|3117.6|3125.16|3117.46|31
1648309990000|2022-03-26 15:53:10|3125.1|3117.4|3124.9|3117.2|3125.1|3117.4|3124.9|3117.2|26
1648310000000|2022-03-26 15:53:20|3124.89|3117.19|3124.22|3116.52|3124.93|3117.23|3124.22|3116.52|33
1648310010000|2022-03-26 15:53:30|3124.06|3116.36|3123.43|3115.73|3124.07|3116.37|3123.43|3115.73|34
1648310020000|2022-03-26 15:53:40|3123.41|3115.71|3122.9|3115.2|3123.41|3115.71|3122.73|3115.03|32
1648310030000|2022-03-26 15:53:50|3122.88|3115.18|3122.84|3115.14|3122.94|3115.24|3122.72|3115.02|31
1648310040000|2022-03-26 15:54:00|3122.85|3115.15|3122.46|3114.76|3122.99|3115.29|3122.46|3114.76|31
1648310050000|2022-03-26 15:54:10|3122.59|3114.89|3122.77|3115.07|3122.93|3115.23|3122.59|3114.89|33
1648310060000|2022-03-26 15:54:20|3122.8|3115.1|3123.59|3115.89|3123.59|3115.89|3122.68|3114.98|29
1648310070000|2022-03-26 15:54:30|3123.6|3115.9|3123.6|3115.9|3123.69|3115.99|3123.53|3115.83|24
1648310080000|2022-03-26 15:54:40|3123.58|3115.88|3123.63|3115.93|3123.8|3116.1|3123.55|3115.85|32
1648310090000|2022-03-26 15:54:50|3123.65|3115.95|3123.59|3115.89|3123.67|3115.97|3123.54|3115.84|25
1648310100000|2022-03-26 15:55:00|3123.56|3115.86|3123.49|3115.79|3123.6|3115.9|3123.47|3115.77|25
1648310110000|2022-03-26 15:55:10|3123.48|3115.78|3123.52|3115.82|3123.55|3115.85|3123.37|3115.67|29
1648310120000|2022-03-26 15:55:20|3123.48|3115.78|3123.03|3115.33|3123.48|3115.78|3123.02|3115.32|28
1648310130000|2022-03-26 15:55:30|3123.02|3115.32|3122.6|3114.9|3123.1|3115.4|3122.56|3114.86|29
1648310140000|2022-03-26 15:55:40|3122.59|3114.89|3122.38|3114.68|3122.59|3114.89|3122.32|3114.62|24
1648310150000|2022-03-26 15:55:50|3122.4|3114.7|3122.24|3114.54|3122.4|3114.7|3122.24|3114.54|24
1648310160000|2022-03-26 15:56:00|3122.26|3114.56|3122.24|3114.54|3122.26|3114.56|3122.18|3114.48|13
1648310170000|2022-03-26 15:56:10|3122.27|3114.57|3121.92|3114.22|3122.27|3114.57|3121.89|3114.19|31
1648310180000|2022-03-26 15:56:20|3121.89|3114.19|3122.56|3114.86|3122.56|3114.86|3121.89|3114.19|15
1648310190000|2022-03-26 15:56:30|3122.49|3114.79|3122.55|3114.85|3122.57|3114.87|3122.42|3114.72|25
1648310200000|2022-03-26 15:56:40|3122.56|3114.86|3122.5|3114.8|3122.58|3114.88|3122.46|3114.76|22
1648310210000|2022-03-26 15:56:50|3122.52|3114.82|3122.46|3114.76|3122.59|3114.89|3122.39|3114.69|25
1648310220000|2022-03-26 15:57:00|3122.45|3114.75|3122.11|3114.41|3122.45|3114.75|3122.05|3114.35|23
1648310230000|2022-03-26 15:57:10|3122.12|3114.42|3122.06|3114.36|3122.17|3114.47|3122.05|3114.35|17
1648310240000|2022-03-26 15:57:20|3122.07|3114.37|3122.58|3114.88|3122.58|3114.88|3122.06|3114.36|28
1648310250000|2022-03-26 15:57:30|3122.51|3114.81|3122.2|3114.5|3122.53|3114.83|3122.13|3114.43|14
1648310260000|2022-03-26 15:57:40|3122.19|3114.49|3121.49|3113.79|3122.28|3114.58|3121.45|3113.75|37
1648310270000|2022-03-26 15:57:50|3121.45|3113.75|3122.03|3114.33|3122.1|3114.4|3121.45|3113.75|33
1648310280000|2022-03-26 15:58:00|3122.09|3114.39|3121.6|3113.9|3122.09|3114.39|3121.59|3113.89|27
1648310290000|2022-03-26 15:58:10|3121.61|3113.91|3121.58|3113.88|3121.64|3113.94|3121.46|3113.76|29
1648310300000|2022-03-26 15:58:20|3121.6|3113.9|3121.42|3113.72|3121.6|3113.9|3121.41|3113.71|23
1648310310000|2022-03-26 15:58:30|3121.39|3113.69|3121.45|3113.75|3121.46|3113.76|3121.37|3113.67|28
1648310320000|2022-03-26 15:58:40|3121.46|3113.76|3121.13|3113.43|3121.48|3113.78|3121.13|3113.43|28
1648310330000|2022-03-26 15:58:50|3121.12|3113.42|3121.06|3113.36|3121.16|3113.46|3121.06|3113.36|21
1648310340000|2022-03-26 15:59:00|3121.07|3113.37|3121.04|3113.34|3121.11|3113.41|3120.96|3113.26|30
1648310350000|2022-03-26 15:59:10|3120.97|3113.27|3121.64|3113.94|3121.64|3113.94|3120.97|3113.27|33
1648310360000|2022-03-26 15:59:20|3121.73|3114.03|3121.84|3114.14|3121.84|3114.14|3121.63|3113.93|27
1648310370000|2022-03-26 15:59:30|3121.69|3113.99|3121.93|3114.23|3121.94|3114.24|3121.69|3113.99|23
1648310380000|2022-03-26 15:59:40|3121.69|3113.99|3121.67|3113.97|3121.79|3114.09|3121.54|3113.84|34
1648310390000|2022-03-26 15:59:50|3121.61|3113.91|3121.68|3113.98|3121.72|3114.02|3121.57|3113.87|31
1648310400000|2022-03-26 16:00:00|3121.61|3113.91|3121.5|3113.8|3121.68|3113.98|3121.47|3113.77|30
1648310410000|2022-03-26 16:00:10|3121.49|3113.79|3121.48|3113.78|3121.51|3113.81|3121.44|3113.74|16
1648310420000|2022-03-26 16:00:20|3121.47|3113.77|3121.32|3113.62|3121.49|3113.79|3121.18|3113.48|26
1648310430000|2022-03-26 16:00:30|3121.29|3113.59|3121.17|3113.47|3121.57|3113.87|3121.17|3113.47|23
1648310440000|2022-03-26 16:00:40|3121|3113.3|3121.94|3114.24|3121.94|3114.24|3120.98|3113.28|23
1648310450000|2022-03-26 16:00:50|3121.79|3114.09|3121.31|3113.61|3122.06|3114.36|3121.3|3113.6|31
1648310460000|2022-03-26 16:01:00|3121.34|3113.64|3120.88|3113.18|3121.34|3113.64|3120.88|3113.18|29
1648310470000|2022-03-26 16:01:10|3120.89|3113.19|3120.97|3113.27|3120.97|3113.27|3120.76|3113.06|30
1648310480000|2022-03-26 16:01:20|3120.96|3113.26|3120.78|3113.08|3120.98|3113.28|3120.76|3113.06|23
1648310490000|2022-03-26 16:01:30|3120.81|3113.11|3120.85|3113.15|3120.87|3113.17|3120.79|3113.09|28
1648310500000|2022-03-26 16:01:40|3121.01|3113.31|3121.5|3113.8|3121.63|3113.93|3121.01|3113.31|32
1648310510000|2022-03-26 16:01:50|3121.53|3113.83|3122.09|3114.39|3122.09|3114.39|3121.3|3113.6|25
1648310520000|2022-03-26 16:02:00|3122.12|3114.42|3122.47|3114.77|3122.49|3114.79|3122.06|3114.36|23
1648310530000|2022-03-26 16:02:10|3122.46|3114.76|3122.82|3115.12|3122.83|3115.13|3122.44|3114.74|22
1648310540000|2022-03-26 16:02:20|3122.83|3115.13|3122.96|3115.26|3123.12|3115.42|3122.79|3115.09|34
1648310550000|2022-03-26 16:02:30|3122.97|3115.27|3122.72|3115.02|3122.99|3115.29|3122.55|3114.85|33
1648310560000|2022-03-26 16:02:40|3122.71|3115.01|3121.28|3113.58|3122.71|3115.01|3121.18|3113.48|35
1648310570000|2022-03-26 16:02:50|3121.27|3113.57|3120.78|3113.08|3121.29|3113.59|3120.78|3113.08|34
1648310580000|2022-03-26 16:03:00|3120.8|3113.1|3119.89|3112.19|3120.8|3113.1|3119.89|3112.19|26
1648310590000|2022-03-26 16:03:10|3119.88|3112.18|3119.97|3112.27|3120.03|3112.33|3119.83|3112.13|32
1648310600000|2022-03-26 16:03:20|3119.96|3112.26|3119.89|3112.19|3120.05|3112.35|3119.87|3112.17|27
1648310610000|2022-03-26 16:03:30|3119.65|3111.95|3119.48|3111.78|3119.65|3111.95|3119.39|3111.69|33
1648310620000|2022-03-26 16:03:40|3119.5|3111.8|3119.46|3111.76|3119.55|3111.85|3119.42|3111.72|25
1648310630000|2022-03-26 16:03:50|3119.47|3111.77|3119.51|3111.81|3119.55|3111.85|3119.37|3111.67|28
1648310640000|2022-03-26 16:04:00|3119.5|3111.8|3119.14|3111.44|3119.5|3111.8|3119.1|3111.4|25
1648310650000|2022-03-26 16:04:10|3119.15|3111.45|3118.28|3110.58|3119.19|3111.49|3118.24|3110.54|35
1648310660000|2022-03-26 16:04:20|3118.27|3110.57|3118.73|3111.03|3118.78|3111.08|3118.26|3110.56|32
1648310670000|2022-03-26 16:04:30|3118.72|3111.02|3118.77|3111.07|3118.97|3111.27|3118.57|3110.87|31
1648310680000|2022-03-26 16:04:40|3118.72|3111.02|3118.82|3111.12|3118.89|3111.19|3118.66|3110.96|31
1648310690000|2022-03-26 16:04:50|3118.84|3111.14|3119.04|3111.34|3119.1|3111.4|3118.82|3111.12|31
1648310700000|2022-03-26 16:05:00|3119.03|3111.33|3118.89|3111.19|3119.1|3111.4|3118.85|3111.15|34
1648310710000|2022-03-26 16:05:10|3118.92|3111.22|3118.83|3111.13|3119.12|3111.42|3118.79|3111.09|31
1648310720000|2022-03-26 16:05:20|3118.82|3111.12|3118.86|3111.16|3118.89|3111.19|3118.8|3111.1|26
1648310730000|2022-03-26 16:05:30|3118.87|3111.17|3118.88|3111.18|3118.88|3111.18|3118.77|3111.07|20
1648310740000|2022-03-26 16:05:40|3118.84|3111.14|3119.39|3111.69|3119.4|3111.7|3118.84|3111.14|25
1648310750000|2022-03-26 16:05:50|3119.25|3111.55|3119.07|3111.37|3119.3|3111.6|3119.01|3111.31|16
1648310760000|2022-03-26 16:06:00|3119.04|3111.34|3118.77|3111.07|3119.11|3111.41|3118.77|3111.07|23
1648310770000|2022-03-26 16:06:10|3118.78|3111.08|3118.91|3111.21|3119.04|3111.34|3118.77|3111.07|28
1648310780000|2022-03-26 16:06:20|3118.87|3111.17|3118.39|3110.69|3118.89|3111.19|3118.37|3110.67|33
1648310790000|2022-03-26 16:06:30|3118.43|3110.73|3118.54|3110.84|3118.6|3110.9|3118.43|3110.73|30
1648310800000|2022-03-26 16:06:40|3118.56|3110.86|3118.7|3111|3118.75|3111.05|3118.53|3110.83|23
1648310810000|2022-03-26 16:06:50|3118.73|3111.03|3119.55|3111.85|3119.55|3111.85|3118.68|3110.98|38
1648310820000|2022-03-26 16:07:00|3119.7|3112|3119.48|3111.78|3120.04|3112.34|3119.48|3111.78|32
1648310830000|2022-03-26 16:07:10|3119.5|3111.8|3119.55|3111.85|3119.78|3112.08|3119.47|3111.77|34
1648310840000|2022-03-26 16:07:20|3119.64|3111.94|3119.74|3112.04|3120.04|3112.34|3119.54|3111.84|34
1648310850000|2022-03-26 16:07:30|3119.72|3112.02|3119.69|3111.99|3119.78|3112.08|3119.68|3111.98|27
1648310860000|2022-03-26 16:07:40|3119.68|3111.98|3119.13|3111.43|3120.06|3112.36|3119|3111.3|34
1648310870000|2022-03-26 16:07:50|3119.04|3111.34|3118.52|3110.82|3119.04|3111.34|3118.39|3110.69|34
1648310880000|2022-03-26 16:08:00|3118.48|3110.78|3118.52|3110.82|3118.57|3110.87|3118.43|3110.73|20
1648310890000|2022-03-26 16:08:10|3118.54|3110.84|3118.04|3110.34|3118.54|3110.84|3118.03|3110.33|19
1648310900000|2022-03-26 16:08:20|3118.03|3110.33|3117.75|3110.05|3118.11|3110.41|3117.69|3109.99|31
1648310910000|2022-03-26 16:08:30|3117.94|3110.24|3117.61|3109.91|3118.03|3110.33|3117.57|3109.87|25
1648310920000|2022-03-26 16:08:40|3117.59|3109.89|3117.56|3109.86|3117.65|3109.95|3117.55|3109.85|29
1648310930000|2022-03-26 16:08:50|3117.45|3109.75|3117.63|3109.93|3117.66|3109.96|3117.04|3109.34|33
1648310940000|2022-03-26 16:09:00|3117.66|3109.96|3117.54|3109.84|3118.15|3110.45|3117.52|3109.82|26
1648310950000|2022-03-26 16:09:10|3117.49|3109.79|3117.19|3109.49|3117.5|3109.8|3116.99|3109.29|30
1648310960000|2022-03-26 16:09:20|3117.23|3109.53|3118.17|3110.47|3118.17|3110.47|3117.19|3109.49|31
1648310970000|2022-03-26 16:09:30|3118.11|3110.41|3118.09|3110.39|3118.23|3110.53|3117.99|3110.29|31
1648310980000|2022-03-26 16:09:40|3118.16|3110.46|3117.98|3110.28|3118.21|3110.51|3117.74|3110.04|34
1648310990000|2022-03-26 16:09:50|3117.99|3110.29|3118.41|3110.71|3118.41|3110.71|3117.99|3110.29|26
1648311000000|2022-03-26 16:10:00|3118.4|3110.7|3118.32|3110.62|3118.42|3110.72|3118.31|3110.61|14
1648311010000|2022-03-26 16:10:10|3118.33|3110.63|3117.72|3110.02|3118.33|3110.63|3117.62|3109.92|31
1648311020000|2022-03-26 16:10:20|3117.68|3109.98|3117.82|3110.12|3117.83|3110.13|3117.6|3109.9|26
1648311030000|2022-03-26 16:10:30|3117.83|3110.13|3117.86|3110.16|3117.92|3110.22|3117.74|3110.04|28
1648311040000|2022-03-26 16:10:40|3117.85|3110.15|3118|3110.3|3118.11|3110.41|3117.84|3110.14|35
1648311050000|2022-03-26 16:10:50|3118.02|3110.32|3118.2|3110.5|3118.2|3110.5|3117.89|3110.19|35
1648311060000|2022-03-26 16:11:00|3118.21|3110.51|3119.18|3111.48|3119.23|3111.53|3118.17|3110.47|33
1648311070000|2022-03-26 16:11:10|3119.26|3111.56|3119.53|3111.83|3119.6|3111.9|3119.16|3111.46|30
1648311080000|2022-03-26 16:11:20|3119.79|3112.09|3119.84|3112.14|3119.84|3112.14|3119.76|3112.06|21
1648311090000|2022-03-26 16:11:30|3119.8|3112.1|3119.7|3112|3119.85|3112.15|3119.64|3111.94|31
1648311100000|2022-03-26 16:11:40|3119.69|3111.99|3119.72|3112.02|3119.72|3112.02|3119.67|3111.97|10
1648311110000|2022-03-26 16:11:50|3119.88|3112.18|3120.28|3112.58|3120.4|3112.7|3119.87|3112.17|29
1648311120000|2022-03-26 16:12:00|3120.34|3112.64|3120.31|3112.61|3120.5|3112.8|3120.17|3112.47|25
1648311130000|2022-03-26 16:12:10|3120.33|3112.63|3120.25|3112.55|3120.35|3112.65|3120.2|3112.5|21
1648311140000|2022-03-26 16:12:20|3120.24|3112.54|3120.04|3112.34|3120.24|3112.54|3120.04|3112.34|23
1648311150000|2022-03-26 16:12:30|3120.1|3112.4|3119.64|3111.94|3120.1|3112.4|3119.64|3111.94|34
1648311160000|2022-03-26 16:12:40|3119.56|3111.86|3119.47|3111.77|3119.59|3111.89|3119.36|3111.66|35
1648311170000|2022-03-26 16:12:50|3119.51|3111.81|3119.41|3111.71|3119.6|3111.9|3119.37|3111.67|30
1648311180000|2022-03-26 16:13:00|3119.38|3111.68|3119.5|3111.8|3119.52|3111.82|3119.3|3111.6|34
1648311190000|2022-03-26 16:13:10|3119.38|3111.68|3119.75|3112.05|3119.76|3112.06|3119.35|3111.65|21
1648311200000|2022-03-26 16:13:20|3120|3112.3|3120.25|3112.55|3120.35|3112.65|3120|3112.3|15
1648311210000|2022-03-26 16:13:30|3120.16|3112.46|3120.09|3112.39|3120.27|3112.57|3120.07|3112.37|32
1648311220000|2022-03-26 16:13:40|3120.16|3112.46|3120.02|3112.32|3120.16|3112.46|3120|3112.3|27
1648311230000|2022-03-26 16:13:50|3120|3112.3|3120.17|3112.47|3120.17|3112.47|3120|3112.3|21
1648311240000|2022-03-26 16:14:00|3120.16|3112.46|3120.28|3112.58|3120.43|3112.73|3120.16|3112.46|18
1648311250000|2022-03-26 16:14:10|3120.29|3112.59|3119.83|3112.13|3120.34|3112.64|3119.74|3112.04|33
1648311260000|2022-03-26 16:14:20|3119.88|3112.18|3119.48|3111.78|3119.88|3112.18|3119.35|3111.65|26
1648311270000|2022-03-26 16:14:30|3119.5|3111.8|3119.78|3112.08|3119.78|3112.08|3119.46|3111.76|10
1648311280000|2022-03-26 16:14:40|3119.75|3112.05|3119.87|3112.17|3120.02|3112.32|3119.75|3112.05|13
1648311290000|2022-03-26 16:14:50|3119.89|3112.19|3119.94|3112.24|3119.96|3112.26|3119.85|3112.15|20
1648311300000|2022-03-26 16:15:00|3119.93|3112.23|3119.25|3111.55|3120.16|3112.46|3119.04|3111.34|37
1648311310000|2022-03-26 16:15:10|3119.26|3111.56|3119.19|3111.49|3119.28|3111.58|3119.15|3111.45|31
1648311320000|2022-03-26 16:15:20|3119.24|3111.54|3119.92|3112.22|3119.92|3112.22|3119.24|3111.54|14
1648311330000|2022-03-26 16:15:30|3119.91|3112.21|3118.75|3111.05|3119.94|3112.24|3118.75|3111.05|31
1648311340000|2022-03-26 16:15:40|3118.74|3111.04|3118.11|3110.41|3118.77|3111.07|3118.1|3110.4|29
1648311350000|2022-03-26 16:15:50|3118.12|3110.42|3118.57|3110.87|3118.6|3110.9|3117.96|3110.26|37
1648311360000|2022-03-26 16:16:00|3118.47|3110.77|3118.02|3110.32|3118.61|3110.91|3118.02|3110.32|36
1648311370000|2022-03-26 16:16:10|3117.99|3110.29|3117.98|3110.28|3118.24|3110.54|3117.94|3110.24|27
1648311380000|2022-03-26 16:16:20|3117.97|3110.27|3117.49|3109.79|3118.2|3110.5|3117.45|3109.75|38
1648311390000|2022-03-26 16:16:30|3117.5|3109.8|3116.72|3109.02|3117.52|3109.82|3116.7|3109|29
1648311400000|2022-03-26 16:16:40|3116.73|3109.03|3116.38|3108.68|3116.73|3109.03|3116.36|3108.66|27
1648311410000|2022-03-26 16:16:50|3116.34|3108.64|3116.34|3108.64|3116.44|3108.74|3116.3|3108.6|24
1648311420000|2022-03-26 16:17:00|3116.35|3108.65|3114.72|3107.02|3116.35|3108.65|3114.52|3106.82|30
1648311430000|2022-03-26 16:17:10|3114.76|3107.06|3115.25|3107.55|3115.28|3107.58|3114.76|3107.06|25
1648311440000|2022-03-26 16:17:20|3115.24|3107.54|3116.19|3108.49|3116.35|3108.65|3115.24|3107.54|36
1648311450000|2022-03-26 16:17:30|3116.16|3108.46|3117.72|3110.02|3117.72|3110.02|3116.15|3108.45|30
1648311460000|2022-03-26 16:17:40|3117.84|3110.14|3118.2|3110.5|3118.26|3110.56|3117.8|3110.1|30
1648311470000|2022-03-26 16:17:50|3118.22|3110.52|3119.02|3111.32|3119.29|3111.59|3118.22|3110.52|36
1648311480000|2022-03-26 16:18:00|3118.98|3111.28|3119.7|3112|3119.78|3112.08|3118.98|3111.28|34
1648311490000|2022-03-26 16:18:10|3119.73|3112.03|3121.49|3113.79|3121.63|3113.93|3119.73|3112.03|36
1648311500000|2022-03-26 16:18:20|3121.56|3113.86|3121.55|3113.85|3121.68|3113.98|3121.46|3113.76|31
1648311510000|2022-03-26 16:18:30|3121.56|3113.86|3122.21|3114.51|3122.21|3114.51|3121.43|3113.73|31
1648311520000|2022-03-26 16:18:40|3122.19|3114.49|3123.06|3115.36|3123.08|3115.38|3122.18|3114.48|33
1648311530000|2022-03-26 16:18:50|3123.04|3115.34|3122.93|3115.23|3123.13|3115.43|3122.73|3115.03|32
1648311540000|2022-03-26 16:19:00|3122.94|3115.24|3123.3|3115.6|3123.39|3115.69|3122.87|3115.17|28
1648311550000|2022-03-26 16:19:10|3123.24|3115.54|3122.67|3114.97|3123.31|3115.61|3122.6|3114.9|38
1648311560000|2022-03-26 16:19:20|3122.72|3115.02|3122.75|3115.05|3122.94|3115.24|3122.72|3115.02|24
1648311570000|2022-03-26 16:19:30|3122.74|3115.04|3122.81|3115.11|3122.93|3115.23|3122.62|3114.92|29
1648311580000|2022-03-26 16:19:40|3122.82|3115.12|3123.09|3115.39|3123.29|3115.59|3122.81|3115.11|29
1648311590000|2022-03-26 16:19:50|3123.07|3115.37|3122.97|3115.27|3123.12|3115.42|3122.97|3115.27|23
1648311600000|2022-03-26 16:20:00|3122.98|3115.28|3122.99|3115.29|3123.12|3115.42|3122.84|3115.14|27
1648311610000|2022-03-26 16:20:10|3123|3115.3|3122.97|3115.27|3123.09|3115.39|3122.95|3115.25|25
1648311620000|2022-03-26 16:20:20|3122.95|3115.25|3123.29|3115.59|3123.42|3115.72|3122.84|3115.14|28
1648311630000|2022-03-26 16:20:30|3123.33|3115.63|3123.22|3115.52|3123.33|3115.63|3123.22|3115.52|24
1648311640000|2022-03-26 16:20:40|3123.23|3115.53|3123.21|3115.51|3123.41|3115.71|3123.16|3115.46|21
1648311650000|2022-03-26 16:20:50|3123.19|3115.49|3124.1|3116.4|3124.28|3116.58|3123.19|3115.49|23
1648311660000|2022-03-26 16:21:00|3124.13|3116.43|3123.74|3116.04|3124.2|3116.5|3123.67|3115.97|33
1648311670000|2022-03-26 16:21:10|3123.76|3116.06|3123.91|3116.21|3123.94|3116.24|3123.76|3116.06|12
1648311680000|2022-03-26 16:21:20|3123.85|3116.15|3123.97|3116.27|3123.99|3116.29|3123.76|3116.06|32
1648311690000|2022-03-26 16:21:30|3123.91|3116.21|3123.81|3116.11|3124.04|3116.34|3123.77|3116.07|30
1648311700000|2022-03-26 16:21:40|3123.77|3116.07|3123.93|3116.23|3124|3116.3|3123.75|3116.05|26
1648311710000|2022-03-26 16:21:50|3123.86|3116.16|3123.83|3116.13|3124.08|3116.38|3123.8|3116.1|19
1648311720000|2022-03-26 16:22:00|3123.85|3116.15|3124.54|3116.84|3124.56|3116.86|3123.81|3116.11|31
1648311730000|2022-03-26 16:22:10|3124.52|3116.82|3124.77|3117.07|3124.84|3117.14|3124.22|3116.52|19
1648311740000|2022-03-26 16:22:20|3124.71|3117.01|3125.56|3117.86|3125.65|3117.95|3124.71|3117.01|29
1648311750000|2022-03-26 16:22:30|3125.66|3117.96|3125.2|3117.5|3125.66|3117.96|3125.08|3117.38|26
1648311760000|2022-03-26 16:22:40|3125.21|3117.51|3124.62|3116.92|3125.28|3117.58|3124.59|3116.89|35
1648311770000|2022-03-26 16:22:50|3124.71|3117.01|3124|3116.3|3124.8|3117.1|3123.89|3116.19|28
1648311780000|2022-03-26 16:23:00|3123.98|3116.28|3124.19|3116.49|3124.22|3116.52|3123.85|3116.15|24
1648311790000|2022-03-26 16:23:10|3124.2|3116.5|3124.79|3117.09|3124.95|3117.25|3124.2|3116.5|27
1648311800000|2022-03-26 16:23:20|3124.8|3117.1|3124.1|3116.4|3124.86|3117.16|3124.09|3116.39|26
1648311810000|2022-03-26 16:23:30|3124.14|3116.44|3124.52|3116.82|3124.55|3116.85|3124|3116.3|21
1648311820000|2022-03-26 16:23:40|3124.25|3116.55|3124.21|3116.51|3124.31|3116.61|3124.21|3116.51|9
1648311830000|2022-03-26 16:23:50|3124.26|3116.56|3124.29|3116.59|3124.39|3116.69|3124.16|3116.46|23
1648311840000|2022-03-26 16:24:00|3124.3|3116.6|3124.25|3116.55|3124.45|3116.75|3124.2|3116.5|27
1648311850000|2022-03-26 16:24:10|3124.23|3116.53|3124.59|3116.89|3124.73|3117.03|3124.23|3116.53|25
1648311860000|2022-03-26 16:24:20|3124.96|3117.26|3125.03|3117.33|3125.03|3117.33|3124.8|3117.1|31
1648311870000|2022-03-26 16:24:30|3125.05|3117.35|3125.65|3117.95|3125.67|3117.97|3125.04|3117.34|28
1648311880000|2022-03-26 16:24:40|3125.63|3117.93|3125.39|3117.69|3125.63|3117.93|3125.31|3117.61|31
1648311890000|2022-03-26 16:24:50|3125.41|3117.71|3125.53|3117.83|3125.8|3118.1|3125.26|3117.56|31
1648311900000|2022-03-26 16:25:00|3125.46|3117.76|3125.09|3117.39|3125.59|3117.89|3124.92|3117.22|25
1648311910000|2022-03-26 16:25:10|3125.05|3117.35|3125.14|3117.44|3125.18|3117.48|3125.05|3117.35|25
1648311920000|2022-03-26 16:25:20|3125.12|3117.42|3125.13|3117.43|3125.25|3117.55|3125.12|3117.42|24
1648311930000|2022-03-26 16:25:30|3125.15|3117.45|3125.07|3117.37|3125.19|3117.49|3125.05|3117.35|28
1648311940000|2022-03-26 16:25:40|3125.08|3117.38|3125.82|3118.12|3126.05|3118.35|3125.03|3117.33|26
1648311950000|2022-03-26 16:25:50|3125.92|3118.22|3125.5|3117.8|3126.13|3118.43|3125.5|3117.8|26
1648311960000|2022-03-26 16:26:00|3125.52|3117.82|3125.59|3117.89|3125.68|3117.98|3125.49|3117.79|20
1648311970000|2022-03-26 16:26:10|3125.64|3117.94|3125.81|3118.11|3125.83|3118.13|3125.6|3117.9|18
1648311980000|2022-03-26 16:26:20|3125.76|3118.06|3126.47|3118.77|3126.56|3118.86|3125.76|3118.06|19
1648311990000|2022-03-26 16:26:30|3126.45|3118.75|3126.8|3119.1|3126.8|3119.1|3126.38|3118.68|36
1648312000000|2022-03-26 16:26:40|3126.77|3119.07|3127.33|3119.63|3127.36|3119.66|3126.61|3118.91|32
1648312010000|2022-03-26 16:26:50|3127.28|3119.58|3126.85|3119.15|3127.46|3119.76|3126.85|3119.15|31
1648312020000|2022-03-26 16:27:00|3127.01|3119.31|3127.43|3119.73|3127.53|3119.83|3126.95|3119.25|23
1648312030000|2022-03-26 16:27:10|3127.45|3119.75|3127.36|3119.66|3127.51|3119.81|3127.14|3119.44|23
1648312040000|2022-03-26 16:27:20|3127.34|3119.64|3127.58|3119.88|3127.6|3119.9|3127.22|3119.52|23
1648312050000|2022-03-26 16:27:30|3127.49|3119.79|3127.27|3119.57|3127.58|3119.88|3127.27|3119.57|20
1648312060000|2022-03-26 16:27:40|3127.28|3119.58|3126.35|3118.65|3127.28|3119.58|3126.31|3118.61|30
1648312070000|2022-03-26 16:27:50|3126.36|3118.66|3125.75|3118.05|3126.41|3118.71|3125.71|3118.01|33
1648312080000|2022-03-26 16:28:00|3125.76|3118.06|3125.82|3118.12|3125.89|3118.19|3125.68|3117.98|22
1648312090000|2022-03-26 16:28:10|3125.83|3118.13|3125.8|3118.1|3125.84|3118.14|3125.72|3118.02|26
1648312100000|2022-03-26 16:28:20|3125.85|3118.15|3125.93|3118.23|3126.36|3118.66|3125.8|3118.1|27
1648312110000|2022-03-26 16:28:30|3126|3118.3|3125.59|3117.89|3126.18|3118.48|3125.59|3117.89|34
1648312120000|2022-03-26 16:28:40|3125.62|3117.92|3125.81|3118.11|3126.12|3118.42|3125.53|3117.83|28
1648312130000|2022-03-26 16:28:50|3125.82|3118.12|3125.57|3117.87|3125.85|3118.15|3125.45|3117.75|28
1648312140000|2022-03-26 16:29:00|3125.58|3117.88|3125.56|3117.86|3125.71|3118.01|3125.53|3117.83|31
1648312150000|2022-03-26 16:29:10|3125.55|3117.85|3124.97|3117.27|3125.6|3117.9|3124.95|3117.25|26
1648312160000|2022-03-26 16:29:20|3124.94|3117.24|3124.84|3117.14|3124.97|3117.27|3124.8|3117.1|29
1648312170000|2022-03-26 16:29:30|3124.83|3117.13|3124.95|3117.25|3125|3117.3|3124.77|3117.07|32
1648312180000|2022-03-26 16:29:40|3125.01|3117.31|3124.81|3117.11|3125.05|3117.35|3124.79|3117.09|32
1648312190000|2022-03-26 16:29:50|3124.79|3117.09|3125.47|3117.77|3125.47|3117.77|3124.75|3117.05|17
1648312200000|2022-03-26 16:30:00|3125.38|3117.68|3125.37|3117.67|3125.44|3117.74|3125.16|3117.46|26
1648312210000|2022-03-26 16:30:10|3125.36|3117.66|3125.23|3117.53|3125.49|3117.79|3125.09|3117.39|33
1648312220000|2022-03-26 16:30:20|3125.15|3117.45|3124.62|3116.92|3125.26|3117.56|3124.6|3116.9|30
1648312230000|2022-03-26 16:30:30|3124.61|3116.91|3125.45|3117.75|3125.51|3117.81|3124.45|3116.75|22
1648312240000|2022-03-26 16:30:40|3125.44|3117.74|3125.03|3117.33|3125.55|3117.85|3125.03|3117.33|32
1648312250000|2022-03-26 16:30:50|3125.01|3117.31|3125.07|3117.37|3125.15|3117.45|3125.01|3117.31|30
1648312260000|2022-03-26 16:31:00|3125.06|3117.36|3124.42|3116.72|3125.09|3117.39|3124.37|3116.67|29
1648312270000|2022-03-26 16:31:10|3124.43|3116.73|3124.41|3116.71|3124.65|3116.95|3124.33|3116.63|24
1648312280000|2022-03-26 16:31:20|3124.23|3116.53|3123.89|3116.19|3124.23|3116.53|3123.8|3116.1|30
1648312290000|2022-03-26 16:31:30|3123.86|3116.16|3124.19|3116.49|3124.25|3116.55|3123.86|3116.16|27
1648312300000|2022-03-26 16:31:40|3124.21|3116.51|3124.59|3116.89|3124.64|3116.94|3124.14|3116.44|32
1648312310000|2022-03-26 16:31:50|3124.6|3116.9|3125.1|3117.4|3125.12|3117.42|3124.47|3116.77|30
1648312320000|2022-03-26 16:32:00|3125.09|3117.39|3125.44|3117.74|3125.54|3117.84|3125|3117.3|28
1648312330000|2022-03-26 16:32:10|3125.39|3117.69|3125.75|3118.05|3125.86|3118.16|3125.36|3117.66|24
1648312340000|2022-03-26 16:32:20|3125.74|3118.04|3126.19|3118.49|3126.19|3118.49|3125.74|3118.04|23
1648312350000|2022-03-26 16:32:30|3126.16|3118.46|3126.55|3118.85|3126.8|3119.1|3126.16|3118.46|22
1648312360000|2022-03-26 16:32:40|3126.54|3118.84|3126.48|3118.78|3126.54|3118.84|3126.48|3118.78|17
1648312370000|2022-03-26 16:32:50|3126.49|3118.79|3126.72|3119.02|3126.76|3119.06|3126.48|3118.78|20
1648312380000|2022-03-26 16:33:00|3126.74|3119.04|3126.77|3119.07|3126.79|3119.09|3126.68|3118.98|28
1648312390000|2022-03-26 16:33:10|3126.73|3119.03|3126.93|3119.23|3127.05|3119.35|3126.73|3119.03|29
1648312400000|2022-03-26 16:33:20|3127.05|3119.35|3126.96|3119.26|3127.05|3119.35|3126.9|3119.2|26
1648312410000|2022-03-26 16:33:30|3126.95|3119.25|3127.47|3119.77|3127.48|3119.78|3126.91|3119.21|24
1648312420000|2022-03-26 16:33:40|3127.49|3119.79|3126.84|3119.14|3127.49|3119.79|3126.64|3118.94|30
1648312430000|2022-03-26 16:33:50|3126.83|3119.13|3126.65|3118.95|3126.83|3119.13|3126.63|3118.93|19
1648312440000|2022-03-26 16:34:00|3126.62|3118.92|3126.4|3118.7|3126.68|3118.98|3126.3|3118.6|19
1648312450000|2022-03-26 16:34:10|3126.38|3118.68|3126.39|3118.69|3126.41|3118.71|3126.34|3118.64|30
1648312460000|2022-03-26 16:34:20|3126.38|3118.68|3126.44|3118.74|3126.44|3118.74|3126.31|3118.61|16
1648312470000|2022-03-26 16:34:30|3126.42|3118.72|3126.45|3118.75|3126.45|3118.75|3126.42|3118.72|2
1648312480000|2022-03-26 16:34:40|3126.43|3118.73|3126.43|3118.73|3126.45|3118.75|3126.38|3118.68|12
1648312490000|2022-03-26 16:34:50|3126.41|3118.71|3127.07|3119.37|3127.1|3119.4|3126.39|3118.69|20
1648312500000|2022-03-26 16:35:00|3127.22|3119.52|3127.13|3119.43|3127.22|3119.52|3127.11|3119.41|22
1648312510000|2022-03-26 16:35:10|3127.15|3119.45|3126.27|3118.57|3127.15|3119.45|3126.26|3118.56|29
1648312520000|2022-03-26 16:35:20|3126.35|3118.65|3125.39|3117.69|3126.38|3118.68|3125.36|3117.66|34
1648312530000|2022-03-26 16:35:30|3125.42|3117.72|3125.42|3117.72|3125.43|3117.73|3125.35|3117.65|31
1648312540000|2022-03-26 16:35:40|3125.37|3117.67|3125.51|3117.81|3125.61|3117.91|3125.34|3117.64|28
1648312550000|2022-03-26 16:35:50|3125.55|3117.85|3125.14|3117.44|3125.69|3117.99|3125.06|3117.36|33
1648312560000|2022-03-26 16:36:00|3125.11|3117.41|3125.42|3117.72|3125.42|3117.72|3125.11|3117.41|19
1648312570000|2022-03-26 16:36:10|3125.46|3117.76|3125.54|3117.84|3125.62|3117.92|3125.42|3117.72|31
1648312580000|2022-03-26 16:36:20|3125.52|3117.82|3125.24|3117.54|3125.65|3117.95|3125.23|3117.53|29
1648312590000|2022-03-26 16:36:30|3125.25|3117.55|3125.15|3117.45|3125.25|3117.55|3125.15|3117.45|12
1648312600000|2022-03-26 16:36:40|3125.14|3117.44|3125.12|3117.42|3125.2|3117.5|3125.03|3117.33|34
1648312610000|2022-03-26 16:36:50|3125.13|3117.43|3125.43|3117.73|3125.48|3117.78|3125.13|3117.43|18
1648312620000|2022-03-26 16:37:00|3125.45|3117.75|3125.45|3117.75|3125.61|3117.91|3125.29|3117.59|25
1648312630000|2022-03-26 16:37:10|3125.57|3117.87|3125.8|3118.1|3125.87|3118.17|3125.49|3117.79|30
1648312640000|2022-03-26 16:37:20|3125.84|3118.14|3125.83|3118.13|3125.88|3118.18|3125.82|3118.12|14
1648312650000|2022-03-26 16:37:30|3125.88|3118.18|3125.92|3118.22|3125.92|3118.22|3125.8|3118.1|18
1648312660000|2022-03-26 16:37:40|3125.95|3118.25|3125.88|3118.18|3125.98|3118.28|3125.87|3118.17|17
1648312670000|2022-03-26 16:37:50|3125.87|3118.17|3125.4|3117.7|3125.87|3118.17|3125.37|3117.67|29
1648312680000|2022-03-26 16:38:00|3125.37|3117.67|3125.38|3117.68|3125.44|3117.74|3125.37|3117.67|24
1648312690000|2022-03-26 16:38:10|3125.37|3117.67|3125.37|3117.67|3125.44|3117.74|3125.34|3117.64|26
1648312700000|2022-03-26 16:38:20|3125.38|3117.68|3124.54|3116.84|3125.39|3117.69|3124.54|3116.84|16
1648312710000|2022-03-26 16:38:30|3124.56|3116.86|3124.6|3116.9|3124.72|3117.02|3124.53|3116.83|30
1648312720000|2022-03-26 16:38:40|3124.58|3116.88|3124.71|3117.01|3124.79|3117.09|3124.57|3116.87|29
1648312730000|2022-03-26 16:38:50|3124.73|3117.03|3124.55|3116.85|3124.74|3117.04|3124.52|3116.82|29
1648312740000|2022-03-26 16:39:00|3124.54|3116.84|3124.55|3116.85|3124.77|3117.07|3124.52|3116.82|26
1648312750000|2022-03-26 16:39:10|3124.57|3116.87|3124.26|3116.56|3124.62|3116.92|3124.25|3116.55|27
1648312760000|2022-03-26 16:39:20|3124.27|3116.57|3124.32|3116.62|3124.36|3116.66|3124.26|3116.56|13
1648312770000|2022-03-26 16:39:30|3124.31|3116.61|3124.32|3116.62|3124.35|3116.65|3124.25|3116.55|19
1648312780000|2022-03-26 16:39:40|3124.3|3116.6|3124.18|3116.48|3124.32|3116.62|3124.18|3116.48|17
1648312790000|2022-03-26 16:39:50|3124.2|3116.5|3124.24|3116.54|3124.26|3116.56|3124.18|3116.48|19
1648312800000|2022-03-26 16:40:00|3124.19|3116.49|3124.78|3117.08|3124.82|3117.12|3124.18|3116.48|28
1648312810000|2022-03-26 16:40:10|3124.81|3117.11|3123.76|3116.06|3124.92|3117.22|3123.76|3116.06|25
1648312820000|2022-03-26 16:40:20|3123.75|3116.05|3124.08|3116.38|3124.19|3116.49|3123.75|3116.05|20
1648312830000|2022-03-26 16:40:30|3124.09|3116.39|3124.61|3116.91|3125.02|3117.32|3124.09|3116.39|24
1648312840000|2022-03-26 16:40:40|3124.6|3116.9|3124.65|3116.95|3125.07|3117.37|3124.59|3116.89|37
1648312850000|2022-03-26 16:40:50|3124.63|3116.93|3124.21|3116.51|3124.69|3116.99|3124.16|3116.46|31
1648312860000|2022-03-26 16:41:00|3124.19|3116.49|3124.27|3116.57|3124.33|3116.63|3124.19|3116.49|24
1648312870000|2022-03-26 16:41:10|3124.23|3116.53|3124.12|3116.42|3124.3|3116.6|3123.89|3116.19|29
1648312880000|2022-03-26 16:41:20|3124.04|3116.34|3124.19|3116.49|3124.25|3116.55|3124|3116.3|22
1648312890000|2022-03-26 16:41:30|3124.1|3116.4|3124.17|3116.47|3124.27|3116.57|3124.03|3116.33|19
1648312900000|2022-03-26 16:41:40|3124.16|3116.46|3124.03|3116.33|3124.19|3116.49|3124.03|3116.33|23
1648312910000|2022-03-26 16:41:50|3124.05|3116.35|3124.3|3116.6|3124.3|3116.6|3124.03|3116.33|16
1648312920000|2022-03-26 16:42:00|3124.25|3116.55|3124.27|3116.57|3124.31|3116.61|3124.25|3116.55|12
1648312930000|2022-03-26 16:42:10|3124.28|3116.58|3124.46|3116.76|3124.51|3116.81|3124.28|3116.58|3
1648312940000|2022-03-26 16:42:20|3124.75|3117.05|3125.05|3117.35|3125.05|3117.35|3124.72|3117.02|13
1648312950000|2022-03-26 16:42:30|3125.09|3117.39|3125.08|3117.38|3125.19|3117.49|3125.01|3117.31|20
1648312960000|2022-03-26 16:42:40|3125.09|3117.39|3125.03|3117.33|3125.19|3117.49|3125.03|3117.33|25
1648312970000|2022-03-26 16:42:50|3125.05|3117.35|3125.01|3117.31|3125.07|3117.37|3124.94|3117.24|23
1648312980000|2022-03-26 16:43:00|3124.94|3117.24|3124.8|3117.1|3125.01|3117.31|3124.75|3117.05|27
1648312990000|2022-03-26 16:43:10|3124.86|3117.16|3124.58|3116.88|3124.88|3117.18|3124.49|3116.79|30
1648313000000|2022-03-26 16:43:20|3124.66|3116.96|3124.67|3116.97|3124.67|3116.97|3124.53|3116.83|20
1648313010000|2022-03-26 16:43:30|3124.56|3116.86|3124.67|3116.97|3124.67|3116.97|3124.52|3116.82|17
1648313020000|2022-03-26 16:43:40|3124.69|3116.99|3124.97|3117.27|3125.01|3117.31|3124.69|3116.99|14
1648313030000|2022-03-26 16:43:50|3124.94|3117.24|3125.37|3117.67|3125.37|3117.67|3124.94|3117.24|25
1648313040000|2022-03-26 16:44:00|3125.36|3117.66|3125.2|3117.5|3125.39|3117.69|3125.19|3117.49|28
1648313050000|2022-03-26 16:44:10|3125.27|3117.57|3125.09|3117.39|3125.27|3117.57|3125.07|3117.37|23
1648313060000|2022-03-26 16:44:20|3125.12|3117.42|3125.19|3117.49|3125.2|3117.5|3125.06|3117.36|29
1648313070000|2022-03-26 16:44:30|3125.15|3117.45|3125.14|3117.44|3125.2|3117.5|3125.07|3117.37|34
1648313080000|2022-03-26 16:44:40|3125.09|3117.39|3125.51|3117.81|3125.58|3117.88|3125.06|3117.36|33
1648313090000|2022-03-26 16:44:50|3125.62|3117.92|3125.74|3118.04|3125.8|3118.1|3125.62|3117.92|23
1648313100000|2022-03-26 16:45:00|3125.79|3118.09|3125.41|3117.71|3125.79|3118.09|3125.33|3117.63|30
1648313110000|2022-03-26 16:45:10|3125.39|3117.69|3125.54|3117.84|3125.57|3117.87|3125.25|3117.55|29
1648313120000|2022-03-26 16:45:20|3125.53|3117.83|3125.44|3117.74|3125.57|3117.87|3125.34|3117.64|26
1648313130000|2022-03-26 16:45:30|3125.41|3117.71|3125.31|3117.61|3125.56|3117.86|3125.25|3117.55|27
1648313140000|2022-03-26 16:45:40|3125.4|3117.7|3125.55|3117.85|3125.67|3117.97|3125.23|3117.53|23
1648313150000|2022-03-26 16:45:50|3125.62|3117.92|3125.5|3117.8|3125.77|3118.07|3125.47|3117.77|28
1648313160000|2022-03-26 16:46:00|3125.46|3117.76|3125.54|3117.84|3125.71|3118.01|3125.46|3117.76|23
1648313170000|2022-03-26 16:46:10|3125.59|3117.89|3125.95|3118.25|3126.05|3118.35|3125.59|3117.89|25
1648313180000|2022-03-26 16:46:20|3126.02|3118.32|3125.63|3117.93|3126.07|3118.37|3125.58|3117.88|27
1648313190000|2022-03-26 16:46:30|3125.53|3117.83|3125.92|3118.22|3125.92|3118.22|3125.53|3117.83|13
1648313200000|2022-03-26 16:46:40|3125.95|3118.25|3126.25|3118.55|3126.31|3118.61|3125.9|3118.2|23
1648313210000|2022-03-26 16:46:50|3126.19|3118.49|3126.21|3118.51|3126.25|3118.55|3126.18|3118.48|26
1648313220000|2022-03-26 16:47:00|3126.22|3118.52|3126.33|3118.63|3126.41|3118.71|3126.18|3118.48|23
1648313230000|2022-03-26 16:47:10|3126.36|3118.66|3126.32|3118.62|3126.38|3118.68|3126.27|3118.57|23
1648313240000|2022-03-26 16:47:20|3126.34|3118.64|3126.29|3118.59|3126.34|3118.64|3126.25|3118.55|32
1648313250000|2022-03-26 16:47:30|3126.27|3118.57|3126.68|3118.98|3126.68|3118.98|3126.27|3118.57|25
1648313260000|2022-03-26 16:47:40|3126.67|3118.97|3126.61|3118.91|3126.68|3118.98|3126.61|3118.91|11
1648313270000|2022-03-26 16:47:50|3126.59|3118.89|3126.96|3119.26|3127.03|3119.33|3126.59|3118.89|32
1648313280000|2022-03-26 16:48:00|3126.86|3119.16|3126.75|3119.05|3126.96|3119.26|3126.72|3119.02|25
1648313290000|2022-03-26 16:48:10|3126.73|3119.03|3126.67|3118.97|3126.78|3119.08|3126.67|3118.97|26
1648313300000|2022-03-26 16:48:20|3126.7|3119|3127.09|3119.39|3127.18|3119.48|3126.67|3118.97|23
1648313310000|2022-03-26 16:48:30|3127.08|3119.38|3127.1|3119.4|3127.2|3119.5|3127.05|3119.35|25
1648313320000|2022-03-26 16:48:40|3127.12|3119.42|3127.12|3119.42|3127.17|3119.47|3127.04|3119.34|23
1648313330000|2022-03-26 16:48:50|3127.06|3119.36|3127.21|3119.51|3127.39|3119.69|3127.01|3119.31|13
1648313340000|2022-03-26 16:49:00|3127.25|3119.55|3127.19|3119.49|3127.39|3119.69|3127.07|3119.37|21
1648313350000|2022-03-26 16:49:10|3127.21|3119.51|3127.23|3119.53|3127.23|3119.53|3126.94|3119.24|31
1648313360000|2022-03-26 16:49:20|3127.22|3119.52|3127.36|3119.66|3127.53|3119.83|3126.94|3119.24|26
1648313370000|2022-03-26 16:49:30|3127.31|3119.61|3127.13|3119.43|3127.55|3119.85|3127.13|3119.43|14
1648313380000|2022-03-26 16:49:40|3127.04|3119.34|3127.14|3119.44|3127.37|3119.67|3127.04|3119.34|24
1648313390000|2022-03-26 16:49:50|3127.09|3119.39|3127.19|3119.49|3127.21|3119.51|3127.09|3119.39|10
1648313400000|2022-03-26 16:50:00|3127.09|3119.39|3127.23|3119.53|3127.24|3119.54|3127.06|3119.36|25
1648313410000|2022-03-26 16:50:10|3127.29|3119.59|3126.83|3119.13|3127.29|3119.59|3126.75|3119.05|25
1648313420000|2022-03-26 16:50:20|3126.85|3119.15|3126.81|3119.11|3126.87|3119.17|3126.79|3119.09|19
1648313430000|2022-03-26 16:50:30|3126.79|3119.09|3126.93|3119.23|3126.93|3119.23|3126.71|3119.01|24
1648313440000|2022-03-26 16:50:40|3126.86|3119.16|3126.84|3119.14|3126.92|3119.22|3126.79|3119.09|14
1648313450000|2022-03-26 16:50:50|3126.73|3119.03|3127.15|3119.45|3127.23|3119.53|3126.7|3119|7
1648313460000|2022-03-26 16:51:00|3127.24|3119.54|3127.28|3119.58|3127.51|3119.81|3127.24|3119.54|7
1648313470000|2022-03-26 16:51:10|3127.29|3119.59|3128.01|3120.31|3128.24|3120.54|3127.29|3119.59|28
1648313480000|2022-03-26 16:51:20|3127.97|3120.27|3128.16|3120.46|3128.21|3120.51|3127.97|3120.27|30
1648313490000|2022-03-26 16:51:30|3128.14|3120.44|3128.12|3120.42|3128.16|3120.46|3128.03|3120.33|27
1648313500000|2022-03-26 16:51:40|3128.09|3120.39|3128.13|3120.43|3128.15|3120.45|3128.06|3120.36|28
1648313510000|2022-03-26 16:51:50|3128.09|3120.39|3128.1|3120.4|3128.17|3120.47|3128.03|3120.33|27
1648313520000|2022-03-26 16:52:00|3128.08|3120.38|3128.02|3120.32|3128.11|3120.41|3128|3120.3|16
1648313530000|2022-03-26 16:52:10|3128|3120.3|3128.11|3120.41|3128.14|3120.44|3127.96|3120.26|20
1648313540000|2022-03-26 16:52:20|3128.03|3120.33|3128.07|3120.37|3128.14|3120.44|3128.03|3120.33|23
1648313550000|2022-03-26 16:52:30|3128.12|3120.42|3128.13|3120.43|3128.13|3120.43|3127.97|3120.27|21
1648313560000|2022-03-26 16:52:40|3128.16|3120.46|3128.14|3120.44|3128.16|3120.46|3128.14|3120.44|5
1648313570000|2022-03-26 16:52:50|3128.19|3120.49|3127.99|3120.29|3128.2|3120.5|3127.97|3120.27|21
1648313580000|2022-03-26 16:53:00|3127.96|3120.26|3128.03|3120.33|3128.11|3120.41|3127.96|3120.26|24
1648313590000|2022-03-26 16:53:10|3128.01|3120.31|3128.1|3120.4|3128.1|3120.4|3127.9|3120.2|32
1648313600000|2022-03-26 16:53:20|3128.08|3120.38|3128.11|3120.41|3128.12|3120.42|3128.07|3120.37|13
1648313610000|2022-03-26 16:53:30|3128.13|3120.43|3128.7|3121|3128.71|3121.01|3128.11|3120.41|20
1648313620000|2022-03-26 16:53:40|3128.69|3120.99|3128.31|3120.61|3128.7|3121|3128.29|3120.59|26
1648313630000|2022-03-26 16:53:50|3128.29|3120.59|3128.2|3120.5|3128.29|3120.59|3128.15|3120.45|20
1648313640000|2022-03-26 16:54:00|3128.21|3120.51|3128.3|3120.6|3128.3|3120.6|3128.2|3120.5|22
1648313650000|2022-03-26 16:54:10|3128.31|3120.61|3128.24|3120.54|3128.32|3120.62|3128.22|3120.52|19
1648313660000|2022-03-26 16:54:20|3128.23|3120.53|3128.65|3120.95|3128.74|3121.04|3128.23|3120.53|12
1648313670000|2022-03-26 16:54:30|3128.69|3120.99|3129.18|3121.48|3129.18|3121.48|3128.65|3120.95|22
1648313680000|2022-03-26 16:54:40|3129.17|3121.47|3129.64|3121.94|3129.64|3121.94|3128.99|3121.29|29
1648313690000|2022-03-26 16:54:50|3129.59|3121.89|3129.67|3121.97|3129.71|3122.01|3129.59|3121.89|17
1648313700000|2022-03-26 16:55:00|3129.76|3122.06|3130.22|3122.52|3130.29|3122.59|3129.62|3121.92|25
1648313710000|2022-03-26 16:55:10|3130.21|3122.51|3129.96|3122.26|3130.25|3122.55|3129.96|3122.26|33
1648313720000|2022-03-26 16:55:20|3129.95|3122.25|3129.77|3122.07|3130|3122.3|3129.77|3122.07|28
1648313730000|2022-03-26 16:55:30|3129.83|3122.13|3129.86|3122.16|3129.97|3122.27|3129.82|3122.12|21
1648313740000|2022-03-26 16:55:40|3129.84|3122.14|3129.96|3122.26|3129.97|3122.27|3129.84|3122.14|9
1648313750000|2022-03-26 16:55:50|3129.91|3122.21|3129.8|3122.1|3129.97|3122.27|3129.73|3122.03|23
1648313760000|2022-03-26 16:56:00|3129.85|3122.15|3129.5|3121.8|3129.99|3122.29|3129.5|3121.8|21
1648313770000|2022-03-26 16:56:10|3129.49|3121.79|3129.26|3121.56|3129.5|3121.8|3129.26|3121.56|18
1648313780000|2022-03-26 16:56:20|3129.24|3121.54|3128.08|3120.38|3129.24|3121.54|3128.08|3120.38|34
1648313790000|2022-03-26 16:56:30|3128.03|3120.33|3127.37|3119.67|3128.03|3120.33|3127.2|3119.5|30
1648313800000|2022-03-26 16:56:40|3127.39|3119.69|3127.48|3119.78|3127.51|3119.81|3127.21|3119.51|29
1648313810000|2022-03-26 16:56:50|3127.5|3119.8|3127.49|3119.79|3127.53|3119.83|3127.35|3119.65|32
1648313820000|2022-03-26 16:57:00|3127.48|3119.78|3127.66|3119.96|3127.73|3120.03|3127.48|3119.78|31
1648313830000|2022-03-26 16:57:10|3127.64|3119.94|3127.62|3119.92|3127.71|3120.01|3127.62|3119.92|20
1648313840000|2022-03-26 16:57:20|3127.68|3119.98|3127.55|3119.85|3127.68|3119.98|3127.5|3119.8|28
1648313850000|2022-03-26 16:57:30|3127.56|3119.86|3127.57|3119.87|3127.73|3120.03|3127.45|3119.75|21
1648313860000|2022-03-26 16:57:40|3127.67|3119.97|3128.19|3120.49|3128.36|3120.66|3127.6|3119.9|30
1648313870000|2022-03-26 16:57:50|3128.18|3120.48|3128.19|3120.49|3128.27|3120.57|3128.07|3120.37|23
1648313880000|2022-03-26 16:58:00|3128.25|3120.55|3128.41|3120.71|3128.41|3120.71|3128.1|3120.4|26
1648313890000|2022-03-26 16:58:10|3128.43|3120.73|3128.52|3120.82|3128.57|3120.87|3128.31|3120.61|24
1648313900000|2022-03-26 16:58:20|3128.56|3120.86|3128.93|3121.23|3129.01|3121.31|3128.54|3120.84|23
1648313910000|2022-03-26 16:58:30|3128.94|3121.24|3128.83|3121.13|3129|3121.3|3128.8|3121.1|27
1648313920000|2022-03-26 16:58:40|3128.84|3121.14|3128.81|3121.11|3128.89|3121.19|3128.79|3121.09|22
1648313930000|2022-03-26 16:58:50|3128.84|3121.14|3129.31|3121.61|3129.31|3121.61|3128.81|3121.11|13
1648313940000|2022-03-26 16:59:00|3129.24|3121.54|3129.25|3121.55|3129.28|3121.58|3129.07|3121.37|17
1648313950000|2022-03-26 16:59:10|3129.22|3121.52|3129.25|3121.55|3129.3|3121.6|3129.22|3121.52|11
1648313960000|2022-03-26 16:59:20|3129.22|3121.52|3129.29|3121.59|3129.3|3121.6|3129.2|3121.5|11
1648313970000|2022-03-26 16:59:30|3129.3|3121.6|3129.35|3121.65|3129.35|3121.65|3129.26|3121.56|8
1648313980000|2022-03-26 16:59:40|3129.31|3121.61|3129.23|3121.53|3129.37|3121.67|3129.23|3121.53|7
1648313990000|2022-03-26 16:59:50|3129.2|3121.5|3129.31|3121.61|3129.42|3121.72|3129.17|3121.47|25
1648314000000|2022-03-26 17:00:00|3129.32|3121.62|3130.78|3123.08|3130.78|3123.08|3129.32|3121.62|33
1648314010000|2022-03-26 17:00:10|3130.83|3123.13|3130.87|3123.17|3130.92|3123.22|3130.8|3123.1|23
1648314020000|2022-03-26 17:00:20|3130.85|3123.15|3130.16|3122.46|3130.85|3123.15|3129.93|3122.23|28
1648314030000|2022-03-26 17:00:30|3130.22|3122.52|3130.09|3122.39|3130.22|3122.52|3130.08|3122.38|24
1648314040000|2022-03-26 17:00:40|3130.18|3122.48|3130.09|3122.39|3130.18|3122.48|3130.04|3122.34|22
1648314050000|2022-03-26 17:00:50|3130.07|3122.37|3129.71|3122.01|3130.12|3122.42|3129.59|3121.89|19
1648314060000|2022-03-26 17:01:00|3129.75|3122.05|3129.76|3122.06|3129.77|3122.07|3129.73|3122.03|15
1648314070000|2022-03-26 17:01:10|3129.75|3122.05|3129.77|3122.07|3129.78|3122.08|3129.73|3122.03|16
1648314080000|2022-03-26 17:01:20|3129.76|3122.06|3129.76|3122.06|3129.8|3122.1|3129.75|3122.05|13
1648314090000|2022-03-26 17:01:30|3129.78|3122.08|3129.42|3121.72|3129.78|3122.08|3129.42|3121.72|26
1648314100000|2022-03-26 17:01:40|3129.44|3121.74|3129.66|3121.96|3129.73|3122.03|3129.28|3121.58|21
1648314110000|2022-03-26 17:01:50|3129.85|3122.15|3129.76|3122.06|3129.99|3122.29|3129.76|3122.06|25
1648314120000|2022-03-26 17:02:00|3129.75|3122.05|3129.95|3122.25|3129.95|3122.25|3129.75|3122.05|21
1648314130000|2022-03-26 17:02:10|3129.94|3122.24|3129.75|3122.05|3129.95|3122.25|3129.66|3121.96|24
1648314140000|2022-03-26 17:02:20|3129.77|3122.07|3129.42|3121.72|3129.77|3122.07|3129.28|3121.58|22
1648314150000|2022-03-26 17:02:30|3129.39|3121.69|3129.07|3121.37|3129.42|3121.72|3129.07|3121.37|26
1648314160000|2022-03-26 17:02:40|3129.06|3121.36|3128.75|3121.05|3129.11|3121.41|3128.69|3120.99|29
1648314170000|2022-03-26 17:02:50|3128.76|3121.06|3128.42|3120.72|3128.76|3121.06|3128.19|3120.49|23
1648314180000|2022-03-26 17:03:00|3128.3|3120.6|3128.25|3120.55|3128.42|3120.72|3128.25|3120.55|26
1648314190000|2022-03-26 17:03:10|3128.26|3120.56|3128.14|3120.44|3128.29|3120.59|3128.1|3120.4|23
1648314200000|2022-03-26 17:03:20|3128.15|3120.45|3127.95|3120.25|3128.19|3120.49|3127.95|3120.25|22
1648314210000|2022-03-26 17:03:30|3127.96|3120.26|3128.54|3120.84|3128.54|3120.84|3127.95|3120.25|27
1648314220000|2022-03-26 17:03:40|3128.51|3120.81|3128.75|3121.05|3128.78|3121.08|3128.51|3120.81|11
1648314230000|2022-03-26 17:03:50|3128.72|3121.02|3128.81|3121.11|3128.84|3121.14|3128.7|3121|16
1648314240000|2022-03-26 17:04:00|3128.78|3121.08|3128.81|3121.11|3128.83|3121.13|3128.78|3121.08|10
1648314250000|2022-03-26 17:04:10|3128.74|3121.04|3128.23|3120.53|3128.75|3121.05|3128.16|3120.46|26
1648314260000|2022-03-26 17:04:20|3128.24|3120.54|3128.02|3120.32|3128.24|3120.54|3128|3120.3|27
1648314270000|2022-03-26 17:04:30|3128.04|3120.34|3127.72|3120.02|3128.04|3120.34|3127.71|3120.01|21
1648314280000|2022-03-26 17:04:40|3127.67|3119.97|3127.64|3119.94|3127.72|3120.02|3127.6|3119.9|23
1648314290000|2022-03-26 17:04:50|3127.63|3119.93|3127.91|3120.21|3127.92|3120.22|3127.6|3119.9|23
1648314300000|2022-03-26 17:05:00|3127.9|3120.2|3127.93|3120.23|3127.93|3120.23|3127.84|3120.14|25
1648314310000|2022-03-26 17:05:10|3127.9|3120.2|3128.04|3120.34|3128.04|3120.34|3127.86|3120.16|26
1648314320000|2022-03-26 17:05:20|3128.05|3120.35|3128.01|3120.31|3128.09|3120.39|3127.96|3120.26|17
1648314330000|2022-03-26 17:05:30|3128.07|3120.37|3128.75|3121.05|3128.81|3121.11|3127.97|3120.27|29
1648314340000|2022-03-26 17:05:40|3128.73|3121.03|3129.03|3121.33|3129.12|3121.42|3128.73|3121.03|24
1648314350000|2022-03-26 17:05:50|3129.08|3121.38|3129.14|3121.44|3129.14|3121.44|3129.02|3121.32|14
1648314360000|2022-03-26 17:06:00|3129.09|3121.39|3129.08|3121.38|3129.15|3121.45|3129.04|3121.34|23
1648314370000|2022-03-26 17:06:10|3129.06|3121.36|3129.06|3121.36|3129.13|3121.43|3129|3121.3|21
1648314380000|2022-03-26 17:06:20|3129.08|3121.38|3129.26|3121.56|3129.26|3121.56|3129.01|3121.31|24
1648314390000|2022-03-26 17:06:30|3129.24|3121.54|3130.22|3122.52|3130.32|3122.62|3129.23|3121.53|34
1648314400000|2022-03-26 17:06:40|3130.2|3122.5|3130.19|3122.49|3130.33|3122.63|3130.16|3122.46|29
1648314410000|2022-03-26 17:06:50|3130.22|3122.52|3130.31|3122.61|3130.36|3122.66|3130.11|3122.41|26
1648314420000|2022-03-26 17:07:00|3130.24|3122.54|3130.1|3122.4|3130.38|3122.68|3130.1|3122.4|26
1648314430000|2022-03-26 17:07:10|3130.08|3122.38|3129.58|3121.88|3130.08|3122.38|3129.39|3121.69|34
1648314440000|2022-03-26 17:07:20|3129.57|3121.87|3129.65|3121.95|3129.69|3121.99|3129.54|3121.84|25
1648314450000|2022-03-26 17:07:30|3129.67|3121.97|3129.5|3121.8|3129.67|3121.97|3129.5|3121.8|27
1648314460000|2022-03-26 17:07:40|3129.49|3121.79|3129.92|3122.22|3130|3122.3|3129.45|3121.75|19
1648314470000|2022-03-26 17:07:50|3130.11|3122.41|3129.53|3121.83|3130.19|3122.49|3129.51|3121.81|24
1648314480000|2022-03-26 17:08:00|3129.51|3121.81|3129.92|3122.22|3129.92|3122.22|3129.39|3121.69|29
1648314490000|2022-03-26 17:08:10|3129.91|3122.21|3130.02|3122.32|3130.14|3122.44|3129.78|3122.08|26
1648314500000|2022-03-26 17:08:20|3129.99|3122.29|3130|3122.3|3130.07|3122.37|3129.89|3122.19|32
1648314510000|2022-03-26 17:08:30|3130.04|3122.34|3129.91|3122.21|3130.06|3122.36|3129.72|3122.02|26
1648314520000|2022-03-26 17:08:40|3129.97|3122.27|3130.32|3122.62|3130.32|3122.62|3129.97|3122.27|20
1648314530000|2022-03-26 17:08:50|3130.18|3122.48|3130.19|3122.49|3130.32|3122.62|3130.1|3122.4|17
1648314540000|2022-03-26 17:09:00|3130.14|3122.44|3129.96|3122.26|3130.19|3122.49|3129.9|3122.2|28
1648314550000|2022-03-26 17:09:10|3130|3122.3|3130.01|3122.31|3130.04|3122.34|3129.87|3122.17|21
1648314560000|2022-03-26 17:09:20|3129.9|3122.2|3129.94|3122.24|3129.97|3122.27|3129.85|3122.15|28
1648314570000|2022-03-26 17:09:30|3129.93|3122.23|3129.85|3122.15|3129.94|3122.24|3129.85|3122.15|22
1648314580000|2022-03-26 17:09:40|3129.89|3122.19|3130.11|3122.41|3130.11|3122.41|3129.86|3122.16|25
1648314590000|2022-03-26 17:09:50|3130.18|3122.48|3130.45|3122.75|3130.46|3122.76|3130.16|3122.46|19
1648314600000|2022-03-26 17:10:00|3130.46|3122.76|3130.13|3122.43|3130.46|3122.76|3130.01|3122.31|29
1648314610000|2022-03-26 17:10:10|3130.14|3122.44|3130.34|3122.64|3130.35|3122.65|3130.01|3122.31|28
1648314620000|2022-03-26 17:10:20|3130.21|3122.51|3129.81|3122.11|3130.21|3122.51|3129.78|3122.08|27
1648314630000|2022-03-26 17:10:30|3129.8|3122.1|3129.7|3122|3129.82|3122.12|3129.64|3121.94|29
1648314640000|2022-03-26 17:10:40|3129.67|3121.97|3129.45|3121.75|3129.69|3121.99|3129.44|3121.74|31
1648314650000|2022-03-26 17:10:50|3129.32|3121.62|3129.29|3121.59|3129.32|3121.62|3128.68|3120.98|32
1648314660000|2022-03-26 17:11:00|3129.3|3121.6|3128.98|3121.28|3129.3|3121.6|3128.75|3121.05|19
1648314670000|2022-03-26 17:11:10|3128.97|3121.27|3128.8|3121.1|3129|3121.3|3128.71|3121.01|30
1648314680000|2022-03-26 17:11:20|3128.77|3121.07|3128.82|3121.12|3128.82|3121.12|3128.67|3120.97|25
1648314690000|2022-03-26 17:11:30|3128.79|3121.09|3128.83|3121.13|3128.87|3121.17|3128.78|3121.08|29
1648314700000|2022-03-26 17:11:40|3128.86|3121.16|3129.95|3122.25|3130.3|3122.6|3128.85|3121.15|36
1648314710000|2022-03-26 17:11:50|3129.94|3122.24|3129.99|3122.29|3130.17|3122.47|3129.94|3122.24|26
1648314720000|2022-03-26 17:12:00|3130|3122.3|3130.13|3122.43|3130.17|3122.47|3129.94|3122.24|30
1648314730000|2022-03-26 17:12:10|3130.12|3122.42|3130.11|3122.41|3130.15|3122.45|3130.1|3122.4|21
1648314740000|2022-03-26 17:12:20|3130.12|3122.42|3130.05|3122.35|3130.13|3122.43|3130.03|3122.33|19
1648314750000|2022-03-26 17:12:30|3130.08|3122.38|3130.29|3122.59|3130.29|3122.59|3130.07|3122.37|17
1648314760000|2022-03-26 17:12:40|3130.2|3122.5|3130.28|3122.58|3130.4|3122.7|3130.19|3122.49|27
1648314770000|2022-03-26 17:12:50|3130.3|3122.6|3130.45|3122.75|3130.45|3122.75|3130.27|3122.57|21
1648314780000|2022-03-26 17:13:00|3130.46|3122.76|3131.02|3123.32|3131.09|3123.39|3130.38|3122.68|25
1648314790000|2022-03-26 17:13:10|3131.04|3123.34|3131.98|3124.28|3131.98|3124.28|3130.93|3123.23|28
1648314800000|2022-03-26 17:13:20|3131.91|3124.21|3131.88|3124.18|3131.96|3124.26|3131.72|3124.02|23
1648314810000|2022-03-26 17:13:30|3132.04|3124.34|3132.54|3124.84|3132.78|3125.08|3132.04|3124.34|26
1648314820000|2022-03-26 17:13:40|3132.58|3124.88|3132.58|3124.88|3132.73|3125.03|3132.26|3124.56|28
1648314830000|2022-03-26 17:13:50|3132.67|3124.97|3133.85|3126.15|3133.85|3126.15|3132.54|3124.84|26
1648314840000|2022-03-26 17:14:00|3133.91|3126.21|3132.59|3124.89|3133.91|3126.21|3132.54|3124.84|35
1648314850000|2022-03-26 17:14:10|3132.61|3124.91|3131.79|3124.09|3132.61|3124.91|3131.75|3124.05|31
1648314860000|2022-03-26 17:14:20|3131.8|3124.1|3131.81|3124.11|3131.84|3124.14|3131.79|3124.09|25
1648314870000|2022-03-26 17:14:30|3131.82|3124.12|3130.36|3122.66|3131.83|3124.13|3130.36|3122.66|30
1648314880000|2022-03-26 17:14:40|3130.34|3122.64|3130.44|3122.74|3130.5|3122.8|3130.27|3122.57|31
1648314890000|2022-03-26 17:14:50|3130.42|3122.72|3130.46|3122.76|3130.55|3122.85|3130.34|3122.64|22
1648314900000|2022-03-26 17:15:00|3130.49|3122.79|3130.54|3122.84|3130.91|3123.21|3130.49|3122.79|33
1648314910000|2022-03-26 17:15:10|3130.48|3122.78|3129.53|3121.83|3130.48|3122.78|3129.52|3121.82|21
1648314920000|2022-03-26 17:15:20|3129.51|3121.81|3129.09|3121.39|3129.52|3121.82|3128.98|3121.28|24
1648314930000|2022-03-26 17:15:30|3129.05|3121.35|3128.79|3121.09|3129.05|3121.35|3128.75|3121.05|27
1648314940000|2022-03-26 17:15:40|3128.83|3121.13|3128.5|3120.8|3128.88|3121.18|3128.45|3120.75|25
1648314950000|2022-03-26 17:15:50|3128.51|3120.81|3129.18|3121.48|3129.18|3121.48|3128.51|3120.81|20
1648314960000|2022-03-26 17:16:00|3129.19|3121.49|3129.17|3121.47|3129.23|3121.53|3129.14|3121.44|16
1648314970000|2022-03-26 17:16:10|3129.14|3121.44|3129.22|3121.52|3129.23|3121.53|3129.14|3121.44|7
1648314980000|2022-03-26 17:16:20|3129.25|3121.55|3129.17|3121.47|3129.25|3121.55|3129.08|3121.38|17
1648314990000|2022-03-26 17:16:30|3129.19|3121.49|3129.21|3121.51|3129.24|3121.54|3129.17|3121.47|22
1648315000000|2022-03-26 17:16:40|3129.24|3121.54|3129.19|3121.49|3129.26|3121.56|3129.19|3121.49|16
1648315010000|2022-03-26 17:16:50|3129.21|3121.51|3129.66|3121.96|3129.68|3121.98|3129.2|3121.5|21
1648315020000|2022-03-26 17:17:00|3129.61|3121.91|3129.91|3122.21|3129.93|3122.23|3129.6|3121.9|33
1648315030000|2022-03-26 17:17:10|3129.88|3122.18|3129.93|3122.23|3130.01|3122.31|3129.81|3122.11|28
1648315040000|2022-03-26 17:17:20|3129.92|3122.22|3129.48|3121.78|3129.92|3122.22|3129.48|3121.78|20
1648315050000|2022-03-26 17:17:30|3129.47|3121.77|3129.18|3121.48|3129.57|3121.87|3129.13|3121.43|27
1648315060000|2022-03-26 17:17:40|3129.19|3121.49|3129.55|3121.85|3129.6|3121.9|3129.19|3121.49|28
1648315070000|2022-03-26 17:17:50|3129.51|3121.81|3128.46|3120.76|3129.51|3121.81|3128.35|3120.65|32
1648315080000|2022-03-26 17:18:00|3128.53|3120.83|3127.92|3120.22|3128.57|3120.87|3127.92|3120.22|25
1648315090000|2022-03-26 17:18:10|3127.95|3120.25|3127.41|3119.71|3128.09|3120.39|3127.18|3119.48|29
1648315100000|2022-03-26 17:18:20|3127.43|3119.73|3126.99|3119.29|3127.43|3119.73|3126.93|3119.23|31
1648315110000|2022-03-26 17:18:30|3126.98|3119.28|3127.23|3119.53|3127.23|3119.53|3126.79|3119.09|30
1648315120000|2022-03-26 17:18:40|3127.24|3119.54|3127.19|3119.49|3127.24|3119.54|3127.1|3119.4|11
1648315130000|2022-03-26 17:18:50|3127.11|3119.41|3126.55|3118.85|3127.11|3119.41|3126.32|3118.62|27
1648315140000|2022-03-26 17:19:00|3126.58|3118.88|3126.42|3118.72|3127|3119.3|3126.42|3118.72|29
1648315150000|2022-03-26 17:19:10|3126.43|3118.73|3126.36|3118.66|3126.43|3118.73|3126.34|3118.64|20
1648315160000|2022-03-26 17:19:20|3126.34|3118.64|3126.46|3118.76|3126.46|3118.76|3126.32|3118.62|29
1648315170000|2022-03-26 17:19:30|3126.47|3118.77|3126.36|3118.66|3126.48|3118.78|3126.34|3118.64|18
1648315180000|2022-03-26 17:19:40|3126.35|3118.65|3126.42|3118.72|3126.44|3118.74|3126.33|3118.63|20
1648315190000|2022-03-26 17:19:50|3126.44|3118.74|3126.24|3118.54|3126.46|3118.76|3126.19|3118.49|23
1648315200000|2022-03-26 17:20:00|3126.23|3118.53|3126.87|3119.17|3126.87|3119.17|3126.23|3118.53|26
1648315210000|2022-03-26 17:20:10|3126.86|3119.16|3127.17|3119.47|3127.19|3119.49|3126.77|3119.07|24
1648315220000|2022-03-26 17:20:20|3127.14|3119.44|3127.04|3119.34|3127.21|3119.51|3126.96|3119.26|28
1648315230000|2022-03-26 17:20:30|3126.93|3119.23|3127|3119.3|3127.09|3119.39|3126.9|3119.2|20
1648315240000|2022-03-26 17:20:40|3127.1|3119.4|3127.31|3119.61|3127.32|3119.62|3126.91|3119.21|14
1648315250000|2022-03-26 17:20:50|3127.33|3119.63|3127.41|3119.71|3127.44|3119.74|3127.25|3119.55|23
1648315260000|2022-03-26 17:21:00|3127.43|3119.73|3127.08|3119.38|3127.43|3119.73|3127.08|3119.38|28
1648315270000|2022-03-26 17:21:10|3127.1|3119.4|3127.14|3119.44|3127.15|3119.45|3127.1|3119.4|8
1648315280000|2022-03-26 17:21:20|3127.15|3119.45|3127.05|3119.35|3127.15|3119.45|3127|3119.3|10
1648315290000|2022-03-26 17:21:30|3126.99|3119.29|3127.07|3119.37|3127.07|3119.37|3126.99|3119.29|11
1648315300000|2022-03-26 17:21:40|3126.99|3119.29|3126.96|3119.26|3127.04|3119.34|3126.86|3119.16|28
1648315310000|2022-03-26 17:21:50|3127.01|3119.31|3127.03|3119.33|3127.09|3119.39|3126.94|3119.24|27
1648315320000|2022-03-26 17:22:00|3127.06|3119.36|3127.2|3119.5|3127.2|3119.5|3126.94|3119.24|33
1648315330000|2022-03-26 17:22:10|3127.21|3119.51|3127.22|3119.52|3127.26|3119.56|3127.2|3119.5|28
1648315340000|2022-03-26 17:22:20|3127.24|3119.54|3127.08|3119.38|3127.24|3119.54|3126.97|3119.27|27
1648315350000|2022-03-26 17:22:30|3127.12|3119.42|3127.18|3119.48|3127.18|3119.48|3126.99|3119.29|23
1648315360000|2022-03-26 17:22:40|3127.23|3119.53|3127.22|3119.52|3127.26|3119.56|3127.21|3119.51|11
1648315370000|2022-03-26 17:22:50|3127.2|3119.5|3127.24|3119.54|3127.27|3119.57|3127.16|3119.46|26
1648315380000|2022-03-26 17:23:00|3127.26|3119.56|3127.21|3119.51|3127.26|3119.56|3127.18|3119.48|20
1648315390000|2022-03-26 17:23:10|3127.18|3119.48|3127.32|3119.62|3127.32|3119.62|3127.18|3119.48|12
1648315400000|2022-03-26 17:23:20|3127.31|3119.61|3127.24|3119.54|3127.36|3119.66|3127.21|3119.51|19
1648315410000|2022-03-26 17:23:30|3127.31|3119.61|3127.08|3119.38|3127.31|3119.61|3127.03|3119.33|30
1648315420000|2022-03-26 17:23:40|3127.07|3119.37|3126.97|3119.27|3127.14|3119.44|3126.93|3119.23|33
1648315430000|2022-03-26 17:23:50|3126.95|3119.25|3127|3119.3|3127|3119.3|3126.88|3119.18|29
1648315440000|2022-03-26 17:24:00|3126.98|3119.28|3126.52|3118.82|3127.21|3119.51|3126.45|3118.75|26
1648315450000|2022-03-26 17:24:10|3126.51|3118.81|3126.63|3118.93|3126.65|3118.95|3126.5|3118.8|33
1648315460000|2022-03-26 17:24:20|3126.62|3118.92|3126.55|3118.85|3126.75|3119.05|3126.55|3118.85|33
1648315470000|2022-03-26 17:24:30|3126.56|3118.86|3126.6|3118.9|3126.66|3118.96|3126.53|3118.83|29
1648315480000|2022-03-26 17:24:40|3126.64|3118.94|3127.23|3119.53|3127.23|3119.53|3126.61|3118.91|33
1648315490000|2022-03-26 17:24:50|3127.24|3119.54|3127.34|3119.64|3127.35|3119.65|3127.19|3119.49|20
1648315500000|2022-03-26 17:25:00|3127.32|3119.62|3127.31|3119.61|3127.41|3119.71|3127.26|3119.56|25
1648315510000|2022-03-26 17:25:10|3127.28|3119.58|3127.27|3119.57|3127.32|3119.62|3127.25|3119.55|24
1648315520000|2022-03-26 17:25:20|3127.3|3119.6|3127.28|3119.58|3127.32|3119.62|3127.2|3119.5|25
1648315530000|2022-03-26 17:25:30|3127.25|3119.55|3127.32|3119.62|3127.35|3119.65|3127.23|3119.53|25
1648315540000|2022-03-26 17:25:40|3127.29|3119.59|3127.25|3119.55|3127.35|3119.65|3127.24|3119.54|33
1648315550000|2022-03-26 17:25:50|3127.21|3119.51|3127.31|3119.61|3127.44|3119.74|3127.21|3119.51|26
1648315560000|2022-03-26 17:26:00|3127.26|3119.56|3127.04|3119.34|3127.4|3119.7|3127.04|3119.34|21
1648315570000|2022-03-26 17:26:10|3127.03|3119.33|3127.73|3120.03|3127.95|3120.25|3127.03|3119.33|29
1648315580000|2022-03-26 17:26:20|3127.84|3120.14|3128.02|3120.32|3128.02|3120.32|3127.66|3119.96|26
1648315590000|2022-03-26 17:26:30|3127.92|3120.22|3128.94|3121.24|3129.03|3121.33|3127.92|3120.22|31
1648315600000|2022-03-26 17:26:40|3128.95|3121.25|3129.38|3121.68|3129.46|3121.76|3128.89|3121.19|29
1648315610000|2022-03-26 17:26:50|3129.47|3121.77|3129.58|3121.88|3129.64|3121.94|3129.4|3121.7|37
1648315620000|2022-03-26 17:27:00|3129.62|3121.92|3129.65|3121.95|3129.74|3122.04|3129.41|3121.71|36
1648315630000|2022-03-26 17:27:10|3129.64|3121.94|3129.73|3122.03|3129.77|3122.07|3129.6|3121.9|28
1648315640000|2022-03-26 17:27:20|3129.72|3122.02|3129.47|3121.77|3129.9|3122.2|3129.37|3121.67|32
1648315650000|2022-03-26 17:27:30|3129.52|3121.82|3129.4|3121.7|3129.53|3121.83|3129.34|3121.64|31
1648315660000|2022-03-26 17:27:40|3129.39|3121.69|3129.52|3121.82|3129.55|3121.85|3129.37|3121.67|31
1648315670000|2022-03-26 17:27:50|3129.5|3121.8|3129.69|3121.99|3129.69|3121.99|3129.42|3121.72|30
1648315680000|2022-03-26 17:28:00|3129.68|3121.98|3129.6|3121.9|3129.72|3122.02|3129.6|3121.9|26
1648315690000|2022-03-26 17:28:10|3129.61|3121.91|3129.78|3122.08|3129.83|3122.13|3129.54|3121.84|23
1648315700000|2022-03-26 17:28:20|3129.7|3122|3129.77|3122.07|3129.83|3122.13|3129.67|3121.97|33
1648315710000|2022-03-26 17:28:30|3129.76|3122.06|3129.59|3121.89|3129.86|3122.16|3129.53|3121.83|34
1648315720000|2022-03-26 17:28:40|3129.58|3121.88|3129.73|3122.03|3129.79|3122.09|3129.53|3121.83|27
1648315730000|2022-03-26 17:28:50|3129.75|3122.05|3129.97|3122.27|3130.46|3122.76|3129.72|3122.02|33
1648315740000|2022-03-26 17:29:00|3129.93|3122.23|3130.39|3122.69|3130.39|3122.69|3129.66|3121.96|25
1648315750000|2022-03-26 17:29:10|3130.32|3122.62|3130.52|3122.82|3130.71|3123.01|3130.32|3122.62|30
1648315760000|2022-03-26 17:29:20|3130.49|3122.79|3130.55|3122.85|3130.67|3122.97|3130.49|3122.79|23
1648315770000|2022-03-26 17:29:30|3130.65|3122.95|3129.98|3122.28|3130.65|3122.95|3129.78|3122.08|26
1648315780000|2022-03-26 17:29:40|3130.04|3122.34|3130.37|3122.67|3130.39|3122.69|3129.86|3122.16|26
1648315790000|2022-03-26 17:29:50|3130.35|3122.65|3130.29|3122.59|3130.41|3122.71|3130.15|3122.45|26
1648315800000|2022-03-26 17:30:00|3130.33|3122.63|3130.44|3122.74|3130.49|3122.79|3130.14|3122.44|32
1648315810000|2022-03-26 17:30:10|3130.42|3122.72|3130.62|3122.92|3130.63|3122.93|3130.28|3122.58|36
1648315820000|2022-03-26 17:30:20|3130.59|3122.89|3130.6|3122.9|3130.62|3122.92|3130.53|3122.83|23
1648315830000|2022-03-26 17:30:30|3130.61|3122.91|3130.19|3122.49|3130.62|3122.92|3130.14|3122.44|33
1648315840000|2022-03-26 17:30:40|3130.2|3122.5|3130.22|3122.52|3130.45|3122.75|3130.2|3122.5|29
1648315850000|2022-03-26 17:30:50|3130.19|3122.49|3129.78|3122.08|3130.25|3122.55|3129.71|3122.01|29
1648315860000|2022-03-26 17:31:00|3129.75|3122.05|3128.93|3121.23|3129.75|3122.05|3128.92|3121.22|38
1648315870000|2022-03-26 17:31:10|3128.94|3121.24|3128.46|3120.76|3129.01|3121.31|3128.42|3120.72|34
1648315880000|2022-03-26 17:31:20|3128.43|3120.73|3128.01|3120.31|3128.43|3120.73|3127.95|3120.25|29
1648315890000|2022-03-26 17:31:30|3127.93|3120.23|3128.09|3120.39|3128.11|3120.41|3127.93|3120.23|22
1648315900000|2022-03-26 17:31:40|3128.08|3120.38|3128.06|3120.36|3128.1|3120.4|3128.02|3120.32|15
1648315910000|2022-03-26 17:31:50|3128|3120.3|3128.29|3120.59|3128.44|3120.74|3127.98|3120.28|17
1648315920000|2022-03-26 17:32:00|3128.3|3120.6|3128.37|3120.67|3128.37|3120.67|3128.3|3120.6|6
1648315930000|2022-03-26 17:32:10|3128.36|3120.66|3128.26|3120.56|3128.39|3120.69|3128.26|3120.56|10
1648315940000|2022-03-26 17:32:20|3128.21|3120.51|3128.26|3120.56|3128.35|3120.65|3128.21|3120.51|15
1648315950000|2022-03-26 17:32:30|3128.21|3120.51|3127.79|3120.09|3128.3|3120.6|3127.71|3120.01|15
1648315960000|2022-03-26 17:32:40|3127.84|3120.14|3127.81|3120.11|3127.87|3120.17|3127.77|3120.07|12
1648315970000|2022-03-26 17:32:50|3127.85|3120.15|3127.82|3120.12|3127.86|3120.16|3127.78|3120.08|17
1648315980000|2022-03-26 17:33:00|3127.83|3120.13|3127.35|3119.65|3127.85|3120.15|3127.3|3119.6|30
1648315990000|2022-03-26 17:33:10|3127.36|3119.66|3127.14|3119.44|3127.36|3119.66|3127.1|3119.4|25
1648316000000|2022-03-26 17:33:20|3127.13|3119.43|3127.41|3119.71|3127.53|3119.83|3127.08|3119.38|24
1648316010000|2022-03-26 17:33:30|3127.39|3119.69|3127.29|3119.59|3127.41|3119.71|3127.27|3119.57|17
1648316020000|2022-03-26 17:33:40|3127.28|3119.58|3127.61|3119.91|3127.61|3119.91|3127.24|3119.54|25
1648316030000|2022-03-26 17:33:50|3127.67|3119.97|3127.42|3119.72|3127.67|3119.97|3127.42|3119.72|23
1648316040000|2022-03-26 17:34:00|3127.34|3119.64|3127.47|3119.77|3127.51|3119.81|3127.34|3119.64|26
1648316050000|2022-03-26 17:34:10|3127.48|3119.78|3127.45|3119.75|3127.5|3119.8|3127.39|3119.69|33
1648316060000|2022-03-26 17:34:20|3127.44|3119.74|3127.74|3120.04|3127.76|3120.06|3127.39|3119.69|30
1648316070000|2022-03-26 17:34:30|3127.76|3120.06|3127.74|3120.04|3127.78|3120.08|3127.65|3119.95|20
1648316080000|2022-03-26 17:34:40|3127.72|3120.02|3128.04|3120.34|3128.04|3120.34|3127.72|3120.02|25
1648316090000|2022-03-26 17:34:50|3128.01|3120.31|3128.45|3120.75|3128.45|3120.75|3127.95|3120.25|15
1648316100000|2022-03-26 17:35:00|3128.46|3120.76|3128.16|3120.46|3128.48|3120.78|3128.03|3120.33|27
1648316110000|2022-03-26 17:35:10|3128.13|3120.43|3128.15|3120.45|3128.25|3120.55|3128.08|3120.38|30
1648316120000|2022-03-26 17:35:20|3128.19|3120.49|3127.88|3120.18|3128.29|3120.59|3127.88|3120.18|29
1648316130000|2022-03-26 17:35:30|3127.93|3120.23|3127.91|3120.21|3127.96|3120.26|3127.83|3120.13|26
1648316140000|2022-03-26 17:35:40|3127.92|3120.22|3128.1|3120.4|3128.15|3120.45|3127.84|3120.14|25
1648316150000|2022-03-26 17:35:50|3128.15|3120.45|3128.1|3120.4|3128.16|3120.46|3128.09|3120.39|19
1648316160000|2022-03-26 17:36:00|3128.12|3120.42|3128|3120.3|3128.17|3120.47|3127.81|3120.11|22
1648316170000|2022-03-26 17:36:10|3128.01|3120.31|3128.04|3120.34|3128.09|3120.39|3127.96|3120.26|28
1648316180000|2022-03-26 17:36:20|3128.05|3120.35|3128.03|3120.33|3128.07|3120.37|3128|3120.3|24
1648316190000|2022-03-26 17:36:30|3128.01|3120.31|3128.15|3120.45|3128.15|3120.45|3128|3120.3|24
1648316200000|2022-03-26 17:36:40|3128.13|3120.43|3128.68|3120.98|3128.68|3120.98|3128.05|3120.35|27
1648316210000|2022-03-26 17:36:50|3128.69|3120.99|3129.04|3121.34|3129.04|3121.34|3128.58|3120.88|26
1648316220000|2022-03-26 17:37:00|3129|3121.3|3129.08|3121.38|3129.08|3121.38|3128.94|3121.24|23
1648316230000|2022-03-26 17:37:10|3129.06|3121.36|3129.03|3121.33|3129.09|3121.39|3128.96|3121.26|30
1648316240000|2022-03-26 17:37:20|3129.13|3121.43|3129.02|3121.32|3129.16|3121.46|3129|3121.3|29
1648316250000|2022-03-26 17:37:30|3129.13|3121.43|3129.24|3121.54|3129.33|3121.63|3129.02|3121.32|30
1648316260000|2022-03-26 17:37:40|3129.17|3121.47|3129.22|3121.52|3129.27|3121.57|3129.17|3121.47|21
1648316270000|2022-03-26 17:37:50|3129.19|3121.49|3129.01|3121.31|3129.24|3121.54|3129.01|3121.31|24
1648316280000|2022-03-26 17:38:00|3129.11|3121.41|3129.01|3121.31|3129.13|3121.43|3128.95|3121.25|25
1648316290000|2022-03-26 17:38:10|3128.96|3121.26|3128.79|3121.09|3128.99|3121.29|3128.79|3121.09|32
1648316300000|2022-03-26 17:38:20|3128.88|3121.18|3128.84|3121.14|3128.89|3121.19|3128.8|3121.1|33
1648316310000|2022-03-26 17:38:30|3128.82|3121.12|3128.91|3121.21|3128.96|3121.26|3128.82|3121.12|30
1648316320000|2022-03-26 17:38:40|3128.92|3121.22|3128.81|3121.11|3128.95|3121.25|3128.77|3121.07|30
1648316330000|2022-03-26 17:38:50|3128.82|3121.12|3128.73|3121.03|3128.88|3121.18|3128.69|3120.99|26
1648316340000|2022-03-26 17:39:00|3128.68|3120.98|3128.64|3120.94|3128.79|3121.09|3128.64|3120.94|25
1648316350000|2022-03-26 17:39:10|3128.66|3120.96|3128.27|3120.57|3128.67|3120.97|3128.27|3120.57|23
1648316360000|2022-03-26 17:39:20|3128.17|3120.47|3128.17|3120.47|3128.2|3120.5|3128.13|3120.43|34
1648316370000|2022-03-26 17:39:30|3128.22|3120.52|3128.2|3120.5|3128.25|3120.55|3128.17|3120.47|32
1648316380000|2022-03-26 17:39:40|3128.18|3120.48|3128.37|3120.67|3128.4|3120.7|3128.18|3120.48|30
1648316390000|2022-03-26 17:39:50|3128.38|3120.68|3128.36|3120.66|3128.45|3120.75|3128.32|3120.62|26
1648316400000|2022-03-26 17:40:00|3128.37|3120.67|3128.5|3120.8|3128.66|3120.96|3128.37|3120.67|23
1648316410000|2022-03-26 17:40:10|3128.52|3120.82|3128.74|3121.04|3128.74|3121.04|3128.51|3120.81|28
1648316420000|2022-03-26 17:40:20|3128.75|3121.05|3128.73|3121.03|3128.77|3121.07|3128.64|3120.94|27
1648316430000|2022-03-26 17:40:30|3128.75|3121.05|3128.8|3121.1|3128.81|3121.11|3128.73|3121.03|20
1648316440000|2022-03-26 17:40:40|3128.75|3121.05|3129.15|3121.45|3129.15|3121.45|3128.71|3121.01|14
1648316450000|2022-03-26 17:40:50|3129.19|3121.49|3129.06|3121.36|3129.19|3121.49|3129.06|3121.36|24
1648316460000|2022-03-26 17:41:00|3129.08|3121.38|3129.05|3121.35|3129.09|3121.39|3129.04|3121.34|21
1648316470000|2022-03-26 17:41:10|3129.06|3121.36|3129.07|3121.37|3129.08|3121.38|3129.04|3121.34|17
1648316480000|2022-03-26 17:41:20|3129.06|3121.36|3128.91|3121.21|3129.18|3121.48|3128.91|3121.21|22
1648316490000|2022-03-26 17:41:30|3128.93|3121.23|3128.79|3121.09|3128.98|3121.28|3128.76|3121.06|24
1648316500000|2022-03-26 17:41:40|3128.8|3121.1|3128.53|3120.83|3128.82|3121.12|3128.52|3120.82|22
1648316510000|2022-03-26 17:41:50|3128.51|3120.81|3128.62|3120.92|3128.64|3120.94|3128.41|3120.71|18
1648316520000|2022-03-26 17:42:00|3128.51|3120.81|3128.52|3120.82|3128.57|3120.87|3128.41|3120.71|25
1648316530000|2022-03-26 17:42:10|3128.54|3120.84|3128.62|3120.92|3128.78|3121.08|3128.46|3120.76|15
1648316540000|2022-03-26 17:42:20|3128.69|3120.99|3128.34|3120.64|3128.69|3120.99|3128.17|3120.47|22
1648316550000|2022-03-26 17:42:30|3128.4|3120.7|3128.13|3120.43|3128.43|3120.73|3128.13|3120.43|26
1648316560000|2022-03-26 17:42:40|3128.12|3120.42|3128.05|3120.35|3128.22|3120.52|3127.92|3120.22|34
1648316570000|2022-03-26 17:42:50|3128.01|3120.31|3128.02|3120.32|3128.06|3120.36|3127.97|3120.27|20
1648316580000|2022-03-26 17:43:00|3128.04|3120.34|3128.02|3120.32|3128.08|3120.38|3127.95|3120.25|28
1648316590000|2022-03-26 17:43:10|3127.97|3120.27|3127.93|3120.23|3127.98|3120.28|3127.87|3120.17|30
1648316600000|2022-03-26 17:43:20|3127.92|3120.22|3127.88|3120.18|3127.92|3120.22|3127.79|3120.09|18
1648316610000|2022-03-26 17:43:30|3127.87|3120.17|3127.96|3120.26|3127.96|3120.26|3127.84|3120.14|24
1648316620000|2022-03-26 17:43:40|3127.95|3120.25|3127.5|3119.8|3128.02|3120.32|3127.47|3119.77|34
1648316630000|2022-03-26 17:43:50|3127.54|3119.84|3126.7|3119|3127.55|3119.85|3126.7|3119|34
1648316640000|2022-03-26 17:44:00|3126.73|3119.03|3126.68|3118.98|3126.74|3119.04|3126.6|3118.9|27
1648316650000|2022-03-26 17:44:10|3126.65|3118.95|3126.6|3118.9|3126.68|3118.98|3126.59|3118.89|20
1648316660000|2022-03-26 17:44:20|3126.61|3118.91|3126.41|3118.71|3126.62|3118.92|3126.37|3118.67|31
1648316670000|2022-03-26 17:44:30|3126.4|3118.7|3126.01|3118.31|3126.4|3118.7|3125.88|3118.18|21
1648316680000|2022-03-26 17:44:40|3126.02|3118.32|3126.48|3118.78|3126.48|3118.78|3126.02|3118.32|24
1648316690000|2022-03-26 17:44:50|3126.5|3118.8|3127.08|3119.38|3127.17|3119.47|3126.5|3118.8|25
1648316700000|2022-03-26 17:45:00|3127.04|3119.34|3126.91|3119.21|3127.4|3119.7|3126.91|3119.21|24
1648316710000|2022-03-26 17:45:10|3126.89|3119.19|3126.55|3118.85|3126.89|3119.19|3126.53|3118.83|30
1648316720000|2022-03-26 17:45:20|3126.59|3118.89|3126.67|3118.97|3126.7|3119|3126.58|3118.88|23
1648316730000|2022-03-26 17:45:30|3126.61|3118.91|3126.13|3118.43|3126.63|3118.93|3126.13|3118.43|27
1648316740000|2022-03-26 17:45:40|3126.19|3118.49|3126.12|3118.42|3126.23|3118.53|3126.08|3118.38|26
1648316750000|2022-03-26 17:45:50|3126.08|3118.38|3126.13|3118.43|3126.13|3118.43|3126.07|3118.37|26
1648316760000|2022-03-26 17:46:00|3126.14|3118.44|3125.94|3118.24|3126.14|3118.44|3125.89|3118.19|18
1648316770000|2022-03-26 17:46:10|3125.97|3118.27|3126.37|3118.67|3126.37|3118.67|3125.97|3118.27|25
1648316780000|2022-03-26 17:46:20|3126.42|3118.72|3126.75|3119.05|3126.87|3119.17|3126.39|3118.69|31
1648316790000|2022-03-26 17:46:30|3126.72|3119.02|3126.68|3118.98|3126.74|3119.04|3126.68|3118.98|16
1648316800000|2022-03-26 17:46:40|3126.69|3118.99|3126.61|3118.91|3126.71|3119.01|3126.56|3118.86|26
1648316810000|2022-03-26 17:46:50|3126.59|3118.89|3126.52|3118.82|3126.64|3118.94|3126.44|3118.74|24
1648316820000|2022-03-26 17:47:00|3126.5|3118.8|3126.73|3119.03|3126.77|3119.07|3126.49|3118.79|34
1648316830000|2022-03-26 17:47:10|3126.75|3119.05|3126.85|3119.15|3126.85|3119.15|3126.7|3119|26
1648316840000|2022-03-26 17:47:20|3126.78|3119.08|3126.78|3119.08|3126.83|3119.13|3126.77|3119.07|20
1648316850000|2022-03-26 17:47:30|3126.79|3119.09|3127.5|3119.8|3127.5|3119.8|3126.77|3119.07|30
1648316860000|2022-03-26 17:47:40|3127.84|3120.14|3127.96|3120.26|3127.96|3120.26|3127.81|3120.11|27
1648316870000|2022-03-26 17:47:50|3127.92|3120.22|3128.18|3120.48|3128.28|3120.58|3127.92|3120.22|25
1648316880000|2022-03-26 17:48:00|3128.15|3120.45|3128.06|3120.36|3128.42|3120.72|3128.06|3120.36|30
1648316890000|2022-03-26 17:48:10|3128.05|3120.35|3128.08|3120.38|3128.09|3120.39|3127.92|3120.22|29
1648316900000|2022-03-26 17:48:20|3128.09|3120.39|3127.99|3120.29|3128.14|3120.44|3127.93|3120.23|27
1648316910000|2022-03-26 17:48:30|3127.97|3120.27|3128.17|3120.47|3128.17|3120.47|3127.97|3120.27|12
1648316920000|2022-03-26 17:48:40|3128.18|3120.48|3128.09|3120.39|3128.21|3120.51|3128.09|3120.39|20
1648316930000|2022-03-26 17:48:50|3128.19|3120.49|3127.96|3120.26|3128.2|3120.5|3127.95|3120.25|27
1648316940000|2022-03-26 17:49:00|3127.97|3120.27|3127.98|3120.28|3128.11|3120.41|3127.95|3120.25|32
1648316950000|2022-03-26 17:49:10|3128.02|3120.32|3128.05|3120.35|3128.11|3120.41|3128.02|3120.32|21
1648316960000|2022-03-26 17:49:20|3128.07|3120.37|3128.39|3120.69|3128.39|3120.69|3127.91|3120.21|21
1648316970000|2022-03-26 17:49:30|3128.36|3120.66|3128.18|3120.48|3128.39|3120.69|3128.15|3120.45|13
1648316980000|2022-03-26 17:49:40|3128.15|3120.45|3127.91|3120.21|3128.22|3120.52|3127.88|3120.18|24
1648316990000|2022-03-26 17:49:50|3127.93|3120.23|3127.62|3119.92|3127.93|3120.23|3127.56|3119.86|34
1648317000000|2022-03-26 17:50:00|3127.61|3119.91|3127.76|3120.06|3127.8|3120.1|3127.58|3119.88|29
1648317010000|2022-03-26 17:50:10|3127.78|3120.08|3127.77|3120.07|3127.85|3120.15|3127.67|3119.97|33
1648317020000|2022-03-26 17:50:20|3127.78|3120.08|3127.83|3120.13|3127.95|3120.25|3127.78|3120.08|17
1648317030000|2022-03-26 17:50:30|3128.19|3120.49|3128.05|3120.35|3128.37|3120.67|3127.88|3120.18|32
1648317040000|2022-03-26 17:50:40|3128.01|3120.31|3127.98|3120.28|3128.06|3120.36|3127.92|3120.22|27
1648317050000|2022-03-26 17:50:50|3127.99|3120.29|3128.29|3120.59|3128.41|3120.71|3127.99|3120.29|24
1648317060000|2022-03-26 17:51:00|3128.28|3120.58|3128.31|3120.61|3128.39|3120.69|3128.28|3120.58|19
1648317070000|2022-03-26 17:51:10|3128.33|3120.63|3128.41|3120.71|3128.49|3120.79|3128.32|3120.62|26
1648317080000|2022-03-26 17:51:20|3128.42|3120.72|3128.43|3120.73|3128.46|3120.76|3128.39|3120.69|26
1648317090000|2022-03-26 17:51:30|3128.44|3120.74|3128.43|3120.73|3128.5|3120.8|3128.41|3120.71|18
1648317100000|2022-03-26 17:51:40|3128.42|3120.72|3128.4|3120.7|3128.46|3120.76|3128.38|3120.68|22
1648317110000|2022-03-26 17:51:50|3128.42|3120.72|3128.4|3120.7|3128.51|3120.81|3128.4|3120.7|28
1648317120000|2022-03-26 17:52:00|3128.42|3120.72|3128.46|3120.76|3128.51|3120.81|3128.42|3120.72|24
1648317130000|2022-03-26 17:52:10|3128.45|3120.75|3128.35|3120.65|3128.48|3120.78|3128.35|3120.65|18
1648317140000|2022-03-26 17:52:20|3128.34|3120.64|3128.44|3120.74|3128.47|3120.77|3128.33|3120.63|20
1648317150000|2022-03-26 17:52:30|3128.48|3120.78|3128.46|3120.76|3128.5|3120.8|3128.38|3120.68|17
1648317160000|2022-03-26 17:52:40|3128.5|3120.8|3128.48|3120.78|3128.51|3120.81|3128.38|3120.68|31
1648317170000|2022-03-26 17:52:50|3128.43|3120.73|3128.47|3120.77|3128.5|3120.8|3128.42|3120.72|30
1648317180000|2022-03-26 17:53:00|3128.48|3120.78|3128.44|3120.74|3128.48|3120.78|3128.39|3120.69|15
1648317190000|2022-03-26 17:53:10|3128.43|3120.73|3128.45|3120.75|3128.47|3120.77|3128.39|3120.69|21
1648317200000|2022-03-26 17:53:20|3128.44|3120.74|3128.46|3120.76|3128.49|3120.79|3128.4|3120.7|26
1648317210000|2022-03-26 17:53:30|3128.47|3120.77|3128.38|3120.68|3128.47|3120.77|3128.29|3120.59|29
1648317220000|2022-03-26 17:53:40|3128.53|3120.83|3128.56|3120.86|3128.6|3120.9|3128.53|3120.83|27
1648317230000|2022-03-26 17:53:50|3128.46|3120.76|3128.39|3120.69|3128.55|3120.85|3128.37|3120.67|23
1648317240000|2022-03-26 17:54:00|3128.37|3120.67|3128.41|3120.71|3128.45|3120.75|3128.34|3120.64|30
1648317250000|2022-03-26 17:54:10|3128.35|3120.65|3128.33|3120.63|3128.36|3120.66|3128.28|3120.58|27
1648317260000|2022-03-26 17:54:20|3128.31|3120.61|3127.84|3120.14|3128.38|3120.68|3127.79|3120.09|29
1648317270000|2022-03-26 17:54:30|3127.85|3120.15|3127.36|3119.66|3127.87|3120.17|3127.36|3119.66|33
1648317280000|2022-03-26 17:54:40|3127.35|3119.65|3127.33|3119.63|3127.36|3119.66|3127.21|3119.51|18
1648317290000|2022-03-26 17:54:50|3127.31|3119.61|3127.39|3119.69|3127.41|3119.71|3127.28|3119.58|24
1648317300000|2022-03-26 17:55:00|3127.38|3119.68|3127.22|3119.52|3127.43|3119.73|3127.16|3119.46|29
1648317310000|2022-03-26 17:55:10|3127.14|3119.44|3127.32|3119.62|3127.32|3119.62|3127.09|3119.39|27
1648317320000|2022-03-26 17:55:20|3127.3|3119.6|3127.31|3119.61|3127.33|3119.63|3127.22|3119.52|24
1648317330000|2022-03-26 17:55:30|3127.33|3119.63|3127.34|3119.64|3127.42|3119.72|3127.29|3119.59|25
1648317340000|2022-03-26 17:55:40|3127.14|3119.44|3126.95|3119.25|3127.36|3119.66|3126.92|3119.22|25
1648317350000|2022-03-26 17:55:50|3126.94|3119.24|3127|3119.3|3127.08|3119.38|3126.87|3119.17|30
1648317360000|2022-03-26 17:56:00|3126.98|3119.28|3126.94|3119.24|3127.08|3119.38|3126.94|3119.24|28
1648317370000|2022-03-26 17:56:10|3127|3119.3|3126.8|3119.1|3127|3119.3|3126.64|3118.94|34
1648317380000|2022-03-26 17:56:20|3126.79|3119.09|3127.09|3119.39|3127.12|3119.42|3126.65|3118.95|25
1648317390000|2022-03-26 17:56:30|3127.05|3119.35|3127.04|3119.34|3127.13|3119.43|3127.01|3119.31|30
1648317400000|2022-03-26 17:56:40|3127.08|3119.38|3127.1|3119.4|3127.29|3119.59|3126.98|3119.28|28
1648317410000|2022-03-26 17:56:50|3127.08|3119.38|3127.12|3119.42|3127.13|3119.43|3127.02|3119.32|28
1648317420000|2022-03-26 17:57:00|3127.07|3119.37|3127.04|3119.34|3127.11|3119.41|3127.01|3119.31|30
1648317430000|2022-03-26 17:57:10|3127|3119.3|3127.09|3119.39|3127.11|3119.41|3127|3119.3|29
1648317440000|2022-03-26 17:57:20|3127.1|3119.4|3126.7|3119|3127.17|3119.47|3126.67|3118.97|24
1648317450000|2022-03-26 17:57:30|3126.68|3118.98|3126.62|3118.92|3126.72|3119.02|3126.59|3118.89|29
1648317460000|2022-03-26 17:57:40|3126.6|3118.9|3126.58|3118.88|3126.65|3118.95|3126.56|3118.86|21
1648317470000|2022-03-26 17:57:50|3126.57|3118.87|3126.45|3118.75|3126.58|3118.88|3126.45|3118.75|28
1648317480000|2022-03-26 17:58:00|3126.43|3118.73|3126.06|3118.36|3126.43|3118.73|3126.02|3118.32|18
1648317490000|2022-03-26 17:58:10|3126.03|3118.33|3126.06|3118.36|3126.17|3118.47|3125.97|3118.27|18
1648317500000|2022-03-26 17:58:20|3126.01|3118.31|3125.97|3118.27|3126.05|3118.35|3125.92|3118.22|33
1648317510000|2022-03-26 17:58:30|3125.99|3118.29|3126.03|3118.33|3126.09|3118.39|3125.99|3118.29|27
1648317520000|2022-03-26 17:58:40|3126.04|3118.34|3125.96|3118.26|3126.04|3118.34|3125.96|3118.26|25
1648317530000|2022-03-26 17:58:50|3125.98|3118.28|3125.99|3118.29|3126.06|3118.36|3125.92|3118.22|21
1648317540000|2022-03-26 17:59:00|3125.98|3118.28|3125.19|3117.49|3126.01|3118.31|3125.18|3117.48|27
1648317550000|2022-03-26 17:59:10|3125.16|3117.46|3125.01|3117.31|3125.19|3117.49|3125.01|3117.31|16
1648317560000|2022-03-26 17:59:20|3125.02|3117.32|3124.87|3117.17|3125.03|3117.33|3124.86|3117.16|24
1648317570000|2022-03-26 17:59:30|3124.86|3117.16|3125.07|3117.37|3125.12|3117.42|3124.86|3117.16|23
1648317580000|2022-03-26 17:59:40|3125.08|3117.38|3125.1|3117.4|3125.17|3117.47|3125.03|3117.33|26
1648317590000|2022-03-26 17:59:50|3125.09|3117.39|3125.19|3117.49|3125.24|3117.54|3125.09|3117.39|28
1648317600000|2022-03-26 18:00:00|3125.16|3117.46|3125.01|3117.31|3125.16|3117.46|3124.96|3117.26|31
1648317610000|2022-03-26 18:00:10|3125.02|3117.32|3125.71|3118.01|3125.83|3118.13|3125.02|3117.32|25
1648317620000|2022-03-26 18:00:20|3125.75|3118.05|3126.58|3118.88|3126.58|3118.88|3125.75|3118.05|20
1648317630000|2022-03-26 18:00:30|3126.54|3118.84|3126.51|3118.81|3126.54|3118.84|3126.51|3118.81|4
1648317640000|2022-03-26 18:00:40|3126.53|3118.83|3126.52|3118.82|3126.57|3118.87|3126.5|3118.8|12
1648317650000|2022-03-26 18:00:50|3126.54|3118.84|3126.25|3118.55|3126.54|3118.84|3126.25|3118.55|21
1648317660000|2022-03-26 18:01:00|3126.31|3118.61|3126.41|3118.71|3126.45|3118.75|3126.26|3118.56|20
1648317670000|2022-03-26 18:01:10|3126.46|3118.76|3126.47|3118.77|3126.47|3118.77|3126.39|3118.69|13
1648317680000|2022-03-26 18:01:20|3126.46|3118.76|3126.86|3119.16|3126.86|3119.16|3126.46|3118.76|11
1648317690000|2022-03-26 18:01:30|3126.83|3119.13|3126.8|3119.1|3126.84|3119.14|3126.76|3119.06|16
1648317700000|2022-03-26 18:01:40|3126.81|3119.11|3126.81|3119.11|3126.83|3119.13|3126.71|3119.01|23
1648317710000|2022-03-26 18:01:50|3126.82|3119.12|3126.82|3119.12|3126.85|3119.15|3126.79|3119.09|15
1648317720000|2022-03-26 18:02:00|3126.83|3119.13|3126.78|3119.08|3126.85|3119.15|3126.75|3119.05|20
1648317730000|2022-03-26 18:02:10|3126.79|3119.09|3126.62|3118.92|3126.81|3119.11|3126.49|3118.79|26
1648317740000|2022-03-26 18:02:20|3126.63|3118.93|3126.48|3118.78|3126.65|3118.95|3126.43|3118.73|29
1648317750000|2022-03-26 18:02:30|3126.45|3118.75|3126.28|3118.58|3126.61|3118.91|3126.26|3118.56|35
1648317760000|2022-03-26 18:02:40|3126.27|3118.57|3126.31|3118.61|3126.39|3118.69|3126.14|3118.44|31
1648317770000|2022-03-26 18:02:50|3126.38|3118.68|3126.26|3118.56|3126.38|3118.68|3126.14|3118.44|23
1648317780000|2022-03-26 18:03:00|3126.25|3118.55|3126.26|3118.56|3126.27|3118.57|3126.16|3118.46|15
1648317790000|2022-03-26 18:03:10|3126.27|3118.57|3126.3|3118.6|3126.3|3118.6|3126.25|3118.55|8
1648317800000|2022-03-26 18:03:20|3126.36|3118.66|3126.36|3118.66|3126.48|3118.78|3126.36|3118.66|7
1648317810000|2022-03-26 18:03:30|3126.37|3118.67|3126.46|3118.76|3126.48|3118.78|3126.37|3118.67|24
1648317820000|2022-03-26 18:03:40|3126.45|3118.75|3126.43|3118.73|3126.48|3118.78|3126.38|3118.68|23
1648317830000|2022-03-26 18:03:50|3126.45|3118.75|3126.45|3118.75|3126.47|3118.77|3126.41|3118.71|19
1648317840000|2022-03-26 18:04:00|3126.47|3118.77|3126.44|3118.74|3126.47|3118.77|3126.43|3118.73|27
1648317850000|2022-03-26 18:04:10|3126.45|3118.75|3126.25|3118.55|3126.59|3118.89|3126.23|3118.53|25
1648317860000|2022-03-26 18:04:20|3126.23|3118.53|3126.38|3118.68|3126.38|3118.68|3126.22|3118.52|25
1648317870000|2022-03-26 18:04:30|3126.39|3118.69|3126.57|3118.87|3126.64|3118.94|3126.23|3118.53|26
1648317880000|2022-03-26 18:04:40|3126.6|3118.9|3126.63|3118.93|3126.63|3118.93|3126.55|3118.85|20
1648317890000|2022-03-26 18:04:50|3126.61|3118.91|3126.76|3119.06|3126.9|3119.2|3126.49|3118.79|26
1648317900000|2022-03-26 18:05:00|3126.73|3119.03|3126.74|3119.04|3126.82|3119.12|3126.68|3118.98|31
1648317910000|2022-03-26 18:05:10|3126.78|3119.08|3126.78|3119.08|3126.86|3119.16|3126.77|3119.07|20
1648317920000|2022-03-26 18:05:20|3126.74|3119.04|3126.78|3119.08|3126.82|3119.12|3126.74|3119.04|24
1648317930000|2022-03-26 18:05:30|3126.8|3119.1|3126.88|3119.18|3126.93|3119.23|3126.75|3119.05|16
1648317940000|2022-03-26 18:05:40|3126.87|3119.17|3126.81|3119.11|3126.9|3119.2|3126.81|3119.11|11
1648317950000|2022-03-26 18:05:50|3126.84|3119.14|3126.84|3119.14|3126.84|3119.14|3126.8|3119.1|16
1648317960000|2022-03-26 18:06:00|3126.82|3119.12|3126.82|3119.12|3126.84|3119.14|3126.79|3119.09|20
1648317970000|2022-03-26 18:06:10|3126.81|3119.11|3126.75|3119.05|3126.84|3119.14|3126.67|3118.97|17
1648317980000|2022-03-26 18:06:20|3126.63|3118.93|3126.59|3118.89|3126.76|3119.06|3126.58|3118.88|22
1648317990000|2022-03-26 18:06:30|3126.61|3118.91|3126.67|3118.97|3126.7|3119|3126.59|3118.89|26
1648318000000|2022-03-26 18:06:40|3126.72|3119.02|3125.85|3118.15|3126.72|3119.02|3125.83|3118.13|24
1648318010000|2022-03-26 18:06:50|3125.81|3118.11|3125.19|3117.49|3125.81|3118.11|3125.16|3117.46|30
1648318020000|2022-03-26 18:07:00|3125.2|3117.5|3125.25|3117.55|3125.29|3117.59|3125.19|3117.49|28
1648318030000|2022-03-26 18:07:10|3125.29|3117.59|3125.64|3117.94|3125.64|3117.94|3125.24|3117.54|30
1648318040000|2022-03-26 18:07:20|3125.62|3117.92|3124.89|3117.19|3125.62|3117.92|3124.82|3117.12|31
1648318050000|2022-03-26 18:07:30|3124.9|3117.2|3124.8|3117.1|3125.02|3117.32|3124.78|3117.08|31
1648318060000|2022-03-26 18:07:40|3124.78|3117.08|3124.88|3117.18|3125.12|3117.42|3124.6|3116.9|28
1648318070000|2022-03-26 18:07:50|3124.95|3117.25|3124.52|3116.82|3125.04|3117.34|3124.34|3116.64|30
1648318080000|2022-03-26 18:08:00|3124.51|3116.81|3125.3|3117.6|3125.53|3117.83|3124.51|3116.81|30
1648318090000|2022-03-26 18:08:10|3125.25|3117.55|3125.33|3117.63|3125.34|3117.64|3125.24|3117.54|11
1648318100000|2022-03-26 18:08:20|3125.3|3117.6|3125.23|3117.53|3125.3|3117.6|3125.23|3117.53|15
1648318110000|2022-03-26 18:08:30|3125.24|3117.54|3125.3|3117.6|3125.3|3117.6|3125.23|3117.53|20
1648318120000|2022-03-26 18:08:40|3125.29|3117.59|3125.2|3117.5|3125.32|3117.62|3125.2|3117.5|16
1648318130000|2022-03-26 18:08:50|3125.24|3117.54|3125.28|3117.58|3125.29|3117.59|3125.19|3117.49|25
1648318140000|2022-03-26 18:09:00|3125.31|3117.61|3125.37|3117.67|3125.4|3117.7|3125.31|3117.61|27
1648318150000|2022-03-26 18:09:10|3125.36|3117.66|3125.36|3117.66|3125.39|3117.69|3125.14|3117.44|28
1648318160000|2022-03-26 18:09:20|3125.38|3117.68|3125.37|3117.67|3125.43|3117.73|3125.28|3117.58|25
1648318170000|2022-03-26 18:09:30|3125.33|3117.63|3125.38|3117.68|3125.53|3117.83|3125.32|3117.62|23
1648318180000|2022-03-26 18:09:40|3125.37|3117.67|3125.73|3118.03|3125.75|3118.05|3125.37|3117.67|25
1648318190000|2022-03-26 18:09:50|3125.75|3118.05|3125.8|3118.1|3125.81|3118.11|3125.57|3117.87|29
1648318200000|2022-03-26 18:10:00|3125.7|3118|3125.64|3117.94|3125.9|3118.2|3125.62|3117.92|29
1648318210000|2022-03-26 18:10:10|3125.62|3117.92|3125.83|3118.13|3125.87|3118.17|3125.38|3117.68|33
1648318220000|2022-03-26 18:10:20|3125.84|3118.14|3125.84|3118.14|3125.92|3118.22|3125.8|3118.1|20
1648318230000|2022-03-26 18:10:30|3125.75|3118.05|3125.76|3118.06|3125.91|3118.21|3125.63|3117.93|30
1648318240000|2022-03-26 18:10:40|3125.74|3118.04|3125.58|3117.88|3125.78|3118.08|3125.38|3117.68|24
1648318250000|2022-03-26 18:10:50|3125.43|3117.73|3125.65|3117.95|3125.68|3117.98|3125.43|3117.73|27
1648318260000|2022-03-26 18:11:00|3125.71|3118.01|3125.5|3117.8|3125.74|3118.04|3125.45|3117.75|17
1648318270000|2022-03-26 18:11:10|3125.49|3117.79|3125.66|3117.96|3125.66|3117.96|3125.45|3117.75|29
1648318280000|2022-03-26 18:11:20|3125.67|3117.97|3125.72|3118.02|3125.72|3118.02|3125.6|3117.9|17
1648318290000|2022-03-26 18:11:30|3125.74|3118.04|3125.7|3118|3125.77|3118.07|3125.66|3117.96|29
1648318300000|2022-03-26 18:11:40|3125.68|3117.98|3125.23|3117.53|3125.73|3118.03|3125.23|3117.53|31
1648318310000|2022-03-26 18:11:50|3125.2|3117.5|3125.18|3117.48|3125.2|3117.5|3125.08|3117.38|23
1648318320000|2022-03-26 18:12:00|3125.19|3117.49|3125.33|3117.63|3125.35|3117.65|3125.16|3117.46|24
1648318330000|2022-03-26 18:12:10|3125.28|3117.58|3125.32|3117.62|3125.36|3117.66|3125.27|3117.57|13
1648318340000|2022-03-26 18:12:20|3125.46|3117.76|3125.59|3117.89|3125.75|3118.05|3125.42|3117.72|18
1648318350000|2022-03-26 18:12:30|3125.54|3117.84|3125.83|3118.13|3125.83|3118.13|3125.49|3117.79|20
1648318360000|2022-03-26 18:12:40|3125.66|3117.96|3125.26|3117.56|3125.66|3117.96|3125.22|3117.52|25
1648318370000|2022-03-26 18:12:50|3125.23|3117.53|3124.98|3117.28|3125.26|3117.56|3124.95|3117.25|25
1648318380000|2022-03-26 18:13:00|3124.97|3117.27|3124.95|3117.25|3125|3117.3|3124.95|3117.25|15
1648318390000|2022-03-26 18:13:10|3124.96|3117.26|3124.78|3117.08|3124.98|3117.28|3124.75|3117.05|23
1648318400000|2022-03-26 18:13:20|3124.77|3117.07|3124.66|3116.96|3124.79|3117.09|3124.64|3116.94|21
1648318410000|2022-03-26 18:13:30|3124.64|3116.94|3124.29|3116.59|3124.64|3116.94|3124.24|3116.54|20
1648318420000|2022-03-26 18:13:40|3124.36|3116.66|3123.63|3115.93|3124.38|3116.68|3123.63|3115.93|35
1648318430000|2022-03-26 18:13:50|3123.62|3115.92|3123.82|3116.12|3123.83|3116.13|3123.59|3115.89|24
1648318440000|2022-03-26 18:14:00|3123.84|3116.14|3123.68|3115.98|3123.84|3116.14|3123.67|3115.97|29
1648318450000|2022-03-26 18:14:10|3123.69|3115.99|3123.75|3116.05|3123.82|3116.12|3123.64|3115.94|30
1648318460000|2022-03-26 18:14:20|3123.67|3115.97|3123.65|3115.95|3123.68|3115.98|3123.62|3115.92|29
1648318470000|2022-03-26 18:14:30|3123.64|3115.94|3123.5|3115.8|3123.69|3115.99|3123.48|3115.78|30
1648318480000|2022-03-26 18:14:40|3123.49|3115.79|3123.23|3115.53|3123.52|3115.82|3123.23|3115.53|25
1648318490000|2022-03-26 18:14:50|3123.21|3115.51|3123.07|3115.37|3123.27|3115.57|3123.03|3115.33|30
1648318500000|2022-03-26 18:15:00|3123.1|3115.4|3122.6|3114.9|3123.1|3115.4|3122.6|3114.9|21
1648318510000|2022-03-26 18:15:10|3122.59|3114.89|3122.94|3115.24|3122.99|3115.29|3122.58|3114.88|19
1648318520000|2022-03-26 18:15:20|3122.95|3115.25|3122.95|3115.25|3123.01|3115.31|3122.87|3115.17|13
1648318530000|2022-03-26 18:15:30|3122.96|3115.26|3123.06|3115.36|3123.07|3115.37|3122.96|3115.26|12
1648318540000|2022-03-26 18:15:40|3123.1|3115.4|3122.88|3115.18|3123.41|3115.71|3122.84|3115.14|23
1648318550000|2022-03-26 18:15:50|3122.89|3115.19|3122.91|3115.21|3122.95|3115.25|3122.85|3115.15|28
1648318560000|2022-03-26 18:16:00|3122.86|3115.16|3122.97|3115.27|3123.02|3115.32|3122.86|3115.16|30
1648318570000|2022-03-26 18:16:10|3123.03|3115.33|3123.02|3115.32|3123.04|3115.34|3122.96|3115.26|21
1648318580000|2022-03-26 18:16:20|3122.97|3115.27|3122.97|3115.27|3122.99|3115.29|3122.92|3115.22|22
1648318590000|2022-03-26 18:16:30|3123|3115.3|3123.15|3115.45|3123.16|3115.46|3122.93|3115.23|24
1648318600000|2022-03-26 18:16:40|3123.17|3115.47|3123.19|3115.49|3123.2|3115.5|3123.06|3115.36|25
1648318610000|2022-03-26 18:16:50|3123.2|3115.5|3123.29|3115.59|3123.4|3115.7|3122.97|3115.27|29
1648318620000|2022-03-26 18:17:00|3123.39|3115.69|3123.51|3115.81|3123.59|3115.89|3123.21|3115.51|29
1648318630000|2022-03-26 18:17:10|3123.46|3115.76|3123.36|3115.66|3123.59|3115.89|3123.36|3115.66|30
1648318640000|2022-03-26 18:17:20|3123.38|3115.68|3123.44|3115.74|3123.45|3115.75|3123.34|3115.64|22
1648318650000|2022-03-26 18:17:30|3123.4|3115.7|3123.34|3115.64|3123.45|3115.75|3123.34|3115.64|28
1648318660000|2022-03-26 18:17:40|3123.31|3115.61|3123.38|3115.68|3123.38|3115.68|3123.31|3115.61|13
1648318670000|2022-03-26 18:17:50|3123.36|3115.66|3123.41|3115.71|3123.43|3115.73|3123.36|3115.66|16
1648318680000|2022-03-26 18:18:00|3123.37|3115.67|3123.54|3115.84|3123.57|3115.87|3123.34|3115.64|23
1648318690000|2022-03-26 18:18:10|3123.53|3115.83|3123.42|3115.72|3123.55|3115.85|3123.39|3115.69|23
1648318700000|2022-03-26 18:18:20|3123.45|3115.75|3123.44|3115.74|3123.54|3115.84|3123.4|3115.7|12
1648318710000|2022-03-26 18:18:30|3123.46|3115.76|3123.52|3115.82|3123.65|3115.95|3123.41|3115.71|28
1648318720000|2022-03-26 18:18:40|3123.66|3115.96|3124.55|3116.85|3124.57|3116.87|3123.45|3115.75|36
1648318730000|2022-03-26 18:18:50|3124.46|3116.76|3124|3116.3|3124.46|3116.76|3123.83|3116.13|34
1648318740000|2022-03-26 18:19:00|3123.97|3116.27|3123.96|3116.26|3124.06|3116.36|3123.89|3116.19|29
1648318750000|2022-03-26 18:19:10|3123.89|3116.19|3123.89|3116.19|3123.97|3116.27|3123.87|3116.17|25
1648318760000|2022-03-26 18:19:20|3123.87|3116.17|3124.15|3116.45|3124.19|3116.49|3123.75|3116.05|23
1648318770000|2022-03-26 18:19:30|3124.17|3116.47|3124.1|3116.4|3124.28|3116.58|3124.07|3116.37|30
1648318780000|2022-03-26 18:19:40|3124.08|3116.38|3123.92|3116.22|3124.15|3116.45|3123.9|3116.2|29
1648318790000|2022-03-26 18:19:50|3123.93|3116.23|3123.75|3116.05|3123.95|3116.25|3123.73|3116.03|18
1648318800000|2022-03-26 18:20:00|3123.72|3116.02|3123.27|3115.57|3123.76|3116.06|3123.22|3115.52|26
1648318810000|2022-03-26 18:20:10|3123.28|3115.58|3123.15|3115.45|3123.28|3115.58|3123.1|3115.4|23
1648318820000|2022-03-26 18:20:20|3123.14|3115.44|3123.11|3115.41|3123.14|3115.44|3123.1|3115.4|4
1648318830000|2022-03-26 18:20:30|3123.16|3115.46|3123.18|3115.48|3123.2|3115.5|3123.14|3115.44|8
1648318840000|2022-03-26 18:20:40|3123.15|3115.45|3123.19|3115.49|3123.21|3115.51|3123.15|3115.45|6
1648318850000|2022-03-26 18:20:50|3123.2|3115.5|3123.2|3115.5|3123.23|3115.53|3123.04|3115.34|24
1648318860000|2022-03-26 18:21:00|3123.18|3115.48|3123.03|3115.33|3123.19|3115.49|3122.94|3115.24|32
1648318870000|2022-03-26 18:21:10|3123.01|3115.31|3122.98|3115.28|3123.01|3115.31|3122.95|3115.25|27
1648318880000|2022-03-26 18:21:20|3123|3115.3|3123.18|3115.48|3123.22|3115.52|3122.94|3115.24|30
1648318890000|2022-03-26 18:21:30|3123.19|3115.49|3123.15|3115.45|3123.19|3115.49|3123.1|3115.4|31
1648318900000|2022-03-26 18:21:40|3123.18|3115.48|3123|3115.3|3123.18|3115.48|3122.96|3115.26|21
1648318910000|2022-03-26 18:21:50|3123.05|3115.35|3123.16|3115.46|3123.19|3115.49|3123.05|3115.35|29
1648318920000|2022-03-26 18:22:00|3123.13|3115.43|3122.41|3114.71|3123.2|3115.5|3122.27|3114.57|28
1648318930000|2022-03-26 18:22:10|3122.39|3114.69|3122.3|3114.6|3122.42|3114.72|3122.29|3114.59|17
1648318940000|2022-03-26 18:22:20|3122.32|3114.62|3121.99|3114.29|3122.32|3114.62|3121.89|3114.19|29
1648318950000|2022-03-26 18:22:30|3122.01|3114.31|3121.83|3114.13|3122.03|3114.33|3121.79|3114.09|31
1648318960000|2022-03-26 18:22:40|3121.81|3114.11|3121.66|3113.96|3121.81|3114.11|3121.6|3113.9|26
1648318970000|2022-03-26 18:22:50|3121.68|3113.98|3121.24|3113.54|3121.9|3114.2|3121.22|3113.52|27
1648318980000|2022-03-26 18:23:00|3121.25|3113.55|3121.43|3113.73|3121.43|3113.73|3121.24|3113.54|21
1648318990000|2022-03-26 18:23:10|3121.59|3113.89|3121.05|3113.35|3121.71|3114.01|3121.05|3113.35|30
1648319000000|2022-03-26 18:23:20|3121.11|3113.41|3120.72|3113.02|3121.11|3113.41|3120.72|3113.02|25
1648319010000|2022-03-26 18:23:30|3120.81|3113.11|3120.79|3113.09|3120.88|3113.18|3120.71|3113.01|30
1648319020000|2022-03-26 18:23:40|3120.81|3113.11|3120.75|3113.05|3120.81|3113.11|3120.67|3112.97|27
1648319030000|2022-03-26 18:23:50|3120.74|3113.04|3120.76|3113.06|3120.76|3113.06|3120.71|3113.01|19
1648319040000|2022-03-26 18:24:00|3120.75|3113.05|3121.22|3113.52|3121.28|3113.58|3120.71|3113.01|28
1648319050000|2022-03-26 18:24:10|3121.26|3113.56|3121.39|3113.69|3121.86|3114.16|3121.11|3113.41|29
1648319060000|2022-03-26 18:24:20|3121.38|3113.68|3121.4|3113.7|3121.42|3113.72|3121.28|3113.58|24
1648319070000|2022-03-26 18:24:30|3121.36|3113.66|3121.39|3113.69|3121.45|3113.75|3121.36|3113.66|14
1648319080000|2022-03-26 18:24:40|3121.4|3113.7|3121.45|3113.75|3121.46|3113.76|3121.35|3113.65|22
1648319090000|2022-03-26 18:24:50|3121.44|3113.74|3121.38|3113.68|3121.49|3113.79|3121.38|3113.68|9
1648319100000|2022-03-26 18:25:00|3121.39|3113.69|3121.45|3113.75|3121.46|3113.76|3121.37|3113.67|20
1648319110000|2022-03-26 18:25:10|3121.41|3113.71|3122.12|3114.42|3122.12|3114.42|3121.41|3113.71|25
1648319120000|2022-03-26 18:25:20|3122.1|3114.4|3121.89|3114.19|3122.1|3114.4|3121.86|3114.16|17
1648319130000|2022-03-26 18:25:30|3121.82|3114.12|3121.86|3114.16|3121.95|3114.25|3121.78|3114.08|28
1648319140000|2022-03-26 18:25:40|3121.9|3114.2|3121.42|3113.72|3121.9|3114.2|3121.37|3113.67|31
1648319150000|2022-03-26 18:25:50|3121.46|3113.76|3121.44|3113.74|3121.51|3113.81|3121.39|3113.69|22
1648319160000|2022-03-26 18:26:00|3121.42|3113.72|3121.43|3113.73|3121.54|3113.84|3121.3|3113.6|33
1648319170000|2022-03-26 18:26:10|3121.4|3113.7|3121.73|3114.03|3121.73|3114.03|3121.4|3113.7|28
1648319180000|2022-03-26 18:26:20|3121.7|3114|3121.47|3113.77|3121.81|3114.11|3121.42|3113.72|28
1648319190000|2022-03-26 18:26:30|3121.46|3113.76|3121.43|3113.73|3121.52|3113.82|3121.42|3113.72|26
1648319200000|2022-03-26 18:26:40|3121.44|3113.74|3121.35|3113.65|3121.54|3113.84|3121.35|3113.65|29
1648319210000|2022-03-26 18:26:50|3121.37|3113.67|3121.35|3113.65|3121.38|3113.68|3121.32|3113.62|24
1648319220000|2022-03-26 18:27:00|3121.33|3113.63|3121.34|3113.64|3121.39|3113.69|3121.33|3113.63|23
1648319230000|2022-03-26 18:27:10|3121.35|3113.65|3121.48|3113.78|3121.48|3113.78|3121.33|3113.63|27
1648319240000|2022-03-26 18:27:20|3121.5|3113.8|3121.57|3113.87|3121.57|3113.87|3121.5|3113.8|10
1648319250000|2022-03-26 18:27:30|3121.59|3113.89|3121.84|3114.14|3121.9|3114.2|3121.58|3113.88|16
1648319260000|2022-03-26 18:27:40|3121.83|3114.13|3121.6|3113.9|3121.9|3114.2|3121.59|3113.89|29
1648319270000|2022-03-26 18:27:50|3121.62|3113.92|3121.53|3113.83|3121.63|3113.93|3121.48|3113.78|21
1648319280000|2022-03-26 18:28:00|3121.57|3113.87|3121.49|3113.79|3121.58|3113.88|3121.48|3113.78|30
1648319290000|2022-03-26 18:28:10|3121.48|3113.78|3121.68|3113.98|3121.68|3113.98|3121.46|3113.76|16
1648319300000|2022-03-26 18:28:20|3121.63|3113.93|3122.09|3114.39|3122.12|3114.42|3121.63|3113.93|16
1648319310000|2022-03-26 18:28:30|3122.08|3114.38|3122.06|3114.36|3122.17|3114.47|3121.96|3114.26|14
1648319320000|2022-03-26 18:28:40|3122.12|3114.42|3122.04|3114.34|3122.13|3114.43|3121.95|3114.25|17
1648319330000|2022-03-26 18:28:50|3122.02|3114.32|3122.08|3114.38|3122.13|3114.43|3122.02|3114.32|20
1648319340000|2022-03-26 18:29:00|3122.01|3114.31|3122.13|3114.43|3122.14|3114.44|3121.95|3114.25|18
1648319350000|2022-03-26 18:29:10|3122.14|3114.44|3122.13|3114.43|3122.14|3114.44|3122.02|3114.32|17
1648319360000|2022-03-26 18:29:20|3122.08|3114.38|3122|3114.3|3122.13|3114.43|3121.95|3114.25|27
1648319370000|2022-03-26 18:29:30|3122.06|3114.36|3121.97|3114.27|3122.19|3114.49|3121.96|3114.26|27
1648319380000|2022-03-26 18:29:40|3122.05|3114.35|3122.02|3114.32|3122.12|3114.42|3121.94|3114.24|25
1648319390000|2022-03-26 18:29:50|3122.01|3114.31|3122.03|3114.33|3122.24|3114.54|3121.94|3114.24|27
1648319400000|2022-03-26 18:30:00|3121.96|3114.26|3121.91|3114.21|3122.08|3114.38|3121.86|3114.16|29
1648319410000|2022-03-26 18:30:10|3121.9|3114.2|3121.87|3114.17|3121.93|3114.23|3121.87|3114.17|24
1648319420000|2022-03-26 18:30:20|3121.8|3114.1|3121.86|3114.16|3121.86|3114.16|3121.73|3114.03|21
1648319430000|2022-03-26 18:30:30|3121.88|3114.18|3121.93|3114.23|3121.93|3114.23|3121.87|3114.17|12
1648319440000|2022-03-26 18:30:40|3121.9|3114.2|3121.94|3114.24|3121.94|3114.24|3121.9|3114.2|8
1648319450000|2022-03-26 18:30:50|3121.92|3114.22|3121.89|3114.19|3121.94|3114.24|3121.87|3114.17|19
1648319460000|2022-03-26 18:31:00|3121.9|3114.2|3121.96|3114.26|3122.02|3114.32|3121.9|3114.2|21
1648319470000|2022-03-26 18:31:10|3121.92|3114.22|3121.96|3114.26|3122.02|3114.32|3121.91|3114.21|21
1648319480000|2022-03-26 18:31:20|3121.99|3114.29|3121.91|3114.21|3122.04|3114.34|3121.89|3114.19|27
1648319490000|2022-03-26 18:31:30|3121.9|3114.2|3121.7|3114|3121.92|3114.22|3121.68|3113.98|22
1648319500000|2022-03-26 18:31:40|3121.72|3114.02|3121.97|3114.27|3121.97|3114.27|3121.68|3113.98|29
1648319510000|2022-03-26 18:31:50|3121.89|3114.19|3121.91|3114.21|3121.99|3114.29|3121.85|3114.15|29
1648319520000|2022-03-26 18:32:00|3121.92|3114.22|3122.03|3114.33|3122.03|3114.33|3121.88|3114.18|15
1648319530000|2022-03-26 18:32:10|3121.88|3114.18|3121.96|3114.26|3122.06|3114.36|3121.88|3114.18|21
1648319540000|2022-03-26 18:32:20|3122.02|3114.32|3122.05|3114.35|3122.05|3114.35|3121.95|3114.25|15
1648319550000|2022-03-26 18:32:30|3122.03|3114.33|3122.26|3114.56|3122.35|3114.65|3122.03|3114.33|11
1648319560000|2022-03-26 18:32:40|3122.29|3114.59|3121.91|3114.21|3122.6|3114.9|3121.91|3114.21|23
1648319570000|2022-03-26 18:32:50|3121.92|3114.22|3121.94|3114.24|3121.95|3114.25|3121.9|3114.2|14
1648319580000|2022-03-26 18:33:00|3122.01|3114.31|3122.15|3114.45|3122.19|3114.49|3121.91|3114.21|22
1648319590000|2022-03-26 18:33:10|3122.14|3114.44|3122.15|3114.45|3122.3|3114.6|3122.07|3114.37|20
1648319600000|2022-03-26 18:33:20|3122.25|3114.55|3122.78|3115.08|3122.8|3115.1|3122.25|3114.55|21
1648319610000|2022-03-26 18:33:30|3122.8|3115.1|3124.75|3117.05|3124.84|3117.14|3122.75|3115.05|35
1648319620000|2022-03-26 18:33:40|3124.74|3117.04|3124.75|3117.05|3125.01|3117.31|3124.72|3117.02|26
1648319630000|2022-03-26 18:33:50|3124.45|3116.75|3124.06|3116.36|3124.49|3116.79|3123.87|3116.17|31
1648319640000|2022-03-26 18:34:00|3124.1|3116.4|3124.11|3116.41|3124.17|3116.47|3123.86|3116.16|26
1648319650000|2022-03-26 18:34:10|3124.09|3116.39|3124.12|3116.42|3124.26|3116.56|3123.97|3116.27|28
1648319660000|2022-03-26 18:34:20|3124.09|3116.39|3123.83|3116.13|3124.16|3116.46|3123.83|3116.13|24
1648319670000|2022-03-26 18:34:30|3123.89|3116.19|3123.77|3116.07|3123.92|3116.22|3123.69|3115.99|28
1648319680000|2022-03-26 18:34:40|3123.73|3116.03|3124.17|3116.47|3124.21|3116.51|3123.72|3116.02|25
1648319690000|2022-03-26 18:34:50|3124.2|3116.5|3124.1|3116.4|3124.2|3116.5|3124.09|3116.39|11
1648319700000|2022-03-26 18:35:00|3124.06|3116.36|3124.23|3116.53|3124.23|3116.53|3124.01|3116.31|25
1648319710000|2022-03-26 18:35:10|3124.25|3116.55|3124.67|3116.97|3124.73|3117.03|3124.25|3116.55|22
1648319720000|2022-03-26 18:35:20|3124.69|3116.99|3124.68|3116.98|3124.81|3117.11|3124.62|3116.92|29
1648319730000|2022-03-26 18:35:30|3124.71|3117.01|3125.24|3117.54|3125.24|3117.54|3124.64|3116.94|29
1648319740000|2022-03-26 18:35:40|3125.25|3117.55|3124.92|3117.22|3125.3|3117.6|3124.91|3117.21|30
1648319750000|2022-03-26 18:35:50|3124.9|3117.2|3124.78|3117.08|3124.92|3117.22|3124.54|3116.84|34
1648319760000|2022-03-26 18:36:00|3124.76|3117.06|3125|3117.3|3125.03|3117.33|3124.74|3117.04|31
1648319770000|2022-03-26 18:36:10|3125.01|3117.31|3125.1|3117.4|3125.1|3117.4|3124.98|3117.28|25
1648319780000|2022-03-26 18:36:20|3125.09|3117.39|3125.27|3117.57|3125.28|3117.58|3125.09|3117.39|12
1648319790000|2022-03-26 18:36:30|3125.29|3117.59|3125.64|3117.94|3125.84|3118.14|3125.2|3117.5|25
1648319800000|2022-03-26 18:36:40|3125.7|3118|3125.68|3117.98|3125.76|3118.06|3125.56|3117.86|22
1648319810000|2022-03-26 18:36:50|3125.75|3118.05|3125.71|3118.01|3125.76|3118.06|3125.6|3117.9|19
1648319820000|2022-03-26 18:37:00|3125.75|3118.05|3125.85|3118.15|3125.92|3118.22|3125.53|3117.83|25
1648319830000|2022-03-26 18:37:10|3125.66|3117.96|3125.92|3118.22|3126.02|3118.32|3125.57|3117.87|29
1648319840000|2022-03-26 18:37:20|3125.93|3118.23|3126.82|3119.12|3126.83|3119.13|3125.88|3118.18|28
1648319850000|2022-03-26 18:37:30|3126.81|3119.11|3126.83|3119.13|3126.9|3119.2|3126.76|3119.06|24
1648319860000|2022-03-26 18:37:40|3126.85|3119.15|3127.3|3119.6|3127.41|3119.71|3126.85|3119.15|35
1648319870000|2022-03-26 18:37:50|3127.24|3119.54|3126.32|3118.62|3127.26|3119.56|3126.32|3118.62|34
1648319880000|2022-03-26 18:38:00|3126.38|3118.68|3125.92|3118.22|3126.38|3118.68|3125.91|3118.21|23
1648319890000|2022-03-26 18:38:10|3125.91|3118.21|3126.05|3118.35|3126.05|3118.35|3125.79|3118.09|19
1648319900000|2022-03-26 18:38:20|3126.07|3118.37|3126.67|3118.97|3126.78|3119.08|3126.07|3118.37|30
1648319910000|2022-03-26 18:38:30|3126.66|3118.96|3126.59|3118.89|3126.76|3119.06|3126.56|3118.86|22
1648319920000|2022-03-26 18:38:40|3126.6|3118.9|3126.03|3118.33|3126.6|3118.9|3125.88|3118.18|22
1648319930000|2022-03-26 18:38:50|3125.97|3118.27|3125.38|3117.68|3126.01|3118.31|3125.29|3117.59|32
1648319940000|2022-03-26 18:39:00|3125.36|3117.66|3125.3|3117.6|3125.39|3117.69|3125.15|3117.45|17
1648319950000|2022-03-26 18:39:10|3125.26|3117.56|3125.25|3117.55|3125.36|3117.66|3125.15|3117.45|25
1648319960000|2022-03-26 18:39:20|3125.17|3117.47|3125.04|3117.34|3125.36|3117.66|3125.04|3117.34|21
1648319970000|2022-03-26 18:39:30|3125.07|3117.37|3125.47|3117.77|3125.48|3117.78|3125.03|3117.33|30
1648319980000|2022-03-26 18:39:40|3125.46|3117.76|3125.37|3117.67|3125.56|3117.86|3125.35|3117.65|17
1648319990000|2022-03-26 18:39:50|3125.43|3117.73|3125.55|3117.85|3125.55|3117.85|3125.4|3117.7|5
1648320000000|2022-03-26 18:40:00|3125.56|3117.86|3125.95|3118.25|3126.04|3118.34|3125.56|3117.86|28
1648320010000|2022-03-26 18:40:10|3125.86|3118.16|3126.34|3118.64|3126.49|3118.79|3125.84|3118.14|23
1648320020000|2022-03-26 18:40:20|3126.51|3118.81|3126.85|3119.15|3126.88|3119.18|3126.32|3118.62|29
1648320030000|2022-03-26 18:40:30|3126.81|3119.11|3127.09|3119.39|3127.09|3119.39|3126.81|3119.11|29
1648320040000|2022-03-26 18:40:40|3127.06|3119.36|3127.07|3119.37|3127.15|3119.45|3127.03|3119.33|29
1648320050000|2022-03-26 18:40:50|3127.13|3119.43|3127.06|3119.36|3127.13|3119.43|3126.98|3119.28|27
1648320060000|2022-03-26 18:41:00|3127.05|3119.35|3127.06|3119.36|3127.15|3119.45|3127.02|3119.32|17
1648320070000|2022-03-26 18:41:10|3127.15|3119.45|3127.15|3119.45|3127.18|3119.48|3127.06|3119.36|24
1648320080000|2022-03-26 18:41:20|3127.21|3119.51|3127.5|3119.8|3127.58|3119.88|3127.05|3119.35|22
1648320090000|2022-03-26 18:41:30|3127.6|3119.9|3127.35|3119.65|3127.6|3119.9|3126.92|3119.22|30
1648320100000|2022-03-26 18:41:40|3127.39|3119.69|3128.11|3120.41|3128.11|3120.41|3127.39|3119.69|24
1648320110000|2022-03-26 18:41:50|3128.1|3120.4|3127.88|3120.18|3128.27|3120.57|3127.88|3120.18|35
1648320120000|2022-03-26 18:42:00|3127.93|3120.23|3128|3120.3|3128.09|3120.39|3127.93|3120.23|24
1648320130000|2022-03-26 18:42:10|3128.02|3120.32|3127.99|3120.29|3128.1|3120.4|3127.97|3120.27|20
1648320140000|2022-03-26 18:42:20|3128.02|3120.32|3127.85|3120.15|3128.02|3120.32|3127.7|3120|32
1648320150000|2022-03-26 18:42:30|3127.88|3120.18|3127.36|3119.66|3127.9|3120.2|3127.35|3119.65|30
1648320160000|2022-03-26 18:42:40|3127.37|3119.67|3127.24|3119.54|3127.42|3119.72|3126.99|3119.29|23
1648320170000|2022-03-26 18:42:50|3127.13|3119.43|3127.13|3119.43|3127.13|3119.43|3127.06|3119.36|3
1648320180000|2022-03-26 18:43:00|3127.12|3119.42|3127.13|3119.43|3127.13|3119.43|3127.1|3119.4|13
1648320190000|2022-03-26 18:43:10|3127.12|3119.42|3127.11|3119.41|3127.14|3119.44|3127.1|3119.4|7
1648320200000|2022-03-26 18:43:20|3127.1|3119.4|3127.41|3119.71|3127.42|3119.72|3127.08|3119.38|20
1648320210000|2022-03-26 18:43:30|3127.4|3119.7|3127.47|3119.77|3127.49|3119.79|3127.38|3119.68|22
1648320220000|2022-03-26 18:43:40|3127.44|3119.74|3127.44|3119.74|3127.45|3119.75|3127.35|3119.65|11
1648320230000|2022-03-26 18:43:50|3127.41|3119.71|3127.41|3119.71|3127.42|3119.72|3127.36|3119.66|5
1648320240000|2022-03-26 18:44:00|3127.44|3119.74|3127.46|3119.76|3127.54|3119.84|3127.37|3119.67|19
1648320250000|2022-03-26 18:44:10|3127.42|3119.72|3127.74|3120.04|3127.74|3120.04|3127.36|3119.66|31
1648320260000|2022-03-26 18:44:20|3127.64|3119.94|3127.83|3120.13|3127.83|3120.13|3127.64|3119.94|25
1648320270000|2022-03-26 18:44:30|3127.79|3120.09|3127.7|3120|3127.79|3120.09|3127.7|3120|18
1648320280000|2022-03-26 18:44:40|3127.75|3120.05|3127.53|3119.83|3127.78|3120.08|3127.53|3119.83|22
1648320290000|2022-03-26 18:44:50|3127.51|3119.81|3127.23|3119.53|3127.52|3119.82|3127.18|3119.48|14
1648320300000|2022-03-26 18:45:00|3127.25|3119.55|3127.74|3120.04|3127.77|3120.07|3127.25|3119.55|29
1648320310000|2022-03-26 18:45:10|3127.76|3120.06|3127.73|3120.03|3127.79|3120.09|3127.63|3119.93|25
1648320320000|2022-03-26 18:45:20|3127.75|3120.05|3127.75|3120.05|3127.83|3120.13|3127.72|3120.02|21
1648320330000|2022-03-26 18:45:30|3127.77|3120.07|3127.77|3120.07|3127.81|3120.11|3127.75|3120.05|26
1648320340000|2022-03-26 18:45:40|3127.75|3120.05|3127.82|3120.12|3127.85|3120.15|3127.75|3120.05|22
1648320350000|2022-03-26 18:45:50|3127.8|3120.1|3128.17|3120.47|3128.2|3120.5|3127.8|3120.1|12
1648320360000|2022-03-26 18:46:00|3128.18|3120.48|3128.26|3120.56|3128.28|3120.58|3128.17|3120.47|21
1648320370000|2022-03-26 18:46:10|3128.33|3120.63|3128.12|3120.42|3128.33|3120.63|3128.11|3120.41|20
1648320380000|2022-03-26 18:46:20|3128.11|3120.41|3128.07|3120.37|3128.59|3120.89|3128.06|3120.36|17
1648320390000|2022-03-26 18:46:30|3128.06|3120.36|3128.15|3120.45|3128.15|3120.45|3128.06|3120.36|21
1648320400000|2022-03-26 18:46:40|3128.12|3120.42|3128.05|3120.35|3128.12|3120.42|3128.04|3120.34|18
1648320410000|2022-03-26 18:46:50|3128.06|3120.36|3128.1|3120.4|3128.25|3120.55|3128.06|3120.36|26
1648320420000|2022-03-26 18:47:00|3128.13|3120.43|3128.35|3120.65|3128.43|3120.73|3128.08|3120.38|23
1648320430000|2022-03-26 18:47:10|3128.45|3120.75|3128.06|3120.36|3128.45|3120.75|3127.99|3120.29|22
1648320440000|2022-03-26 18:47:20|3128.03|3120.33|3127.99|3120.29|3128.1|3120.4|3127.96|3120.26|28
1648320450000|2022-03-26 18:47:30|3128.01|3120.31|3128|3120.3|3128.02|3120.32|3127.98|3120.28|31
1648320460000|2022-03-26 18:47:40|3127.98|3120.28|3128.02|3120.32|3128.06|3120.36|3127.98|3120.28|27
1648320470000|2022-03-26 18:47:50|3128.03|3120.33|3128.01|3120.31|3128.04|3120.34|3127.96|3120.26|25
1648320480000|2022-03-26 18:48:00|3127.97|3120.27|3128.16|3120.46|3128.19|3120.49|3127.96|3120.26|26
1648320490000|2022-03-26 18:48:10|3128.15|3120.45|3127.52|3119.82|3128.24|3120.54|3127.48|3119.78|26
1648320500000|2022-03-26 18:48:20|3127.5|3119.8|3127.57|3119.87|3127.57|3119.87|3127.39|3119.69|28
1648320510000|2022-03-26 18:48:30|3127.58|3119.88|3127.6|3119.9|3127.6|3119.9|3127.5|3119.8|25
1648320520000|2022-03-26 18:48:40|3127.57|3119.87|3127.53|3119.83|3127.62|3119.92|3127.39|3119.69|18
1648320530000|2022-03-26 18:48:50|3127.5|3119.8|3127.23|3119.53|3127.5|3119.8|3127.19|3119.49|35
1648320540000|2022-03-26 18:49:00|3127.19|3119.49|3127.13|3119.43|3127.21|3119.51|3127.06|3119.36|23
1648320550000|2022-03-26 18:49:10|3127.1|3119.4|3127.13|3119.43|3127.25|3119.55|3127.1|3119.4|25
1648320560000|2022-03-26 18:49:20|3127.12|3119.42|3127.19|3119.49|3127.26|3119.56|3127.1|3119.4|15
1648320570000|2022-03-26 18:49:30|3127.21|3119.51|3127.26|3119.56|3127.27|3119.57|3127.21|3119.51|22
1648320580000|2022-03-26 18:49:40|3127.27|3119.57|3127.26|3119.56|3127.28|3119.58|3127.23|3119.53|16
1648320590000|2022-03-26 18:49:50|3127.27|3119.57|3127.14|3119.44|3127.27|3119.57|3127.12|3119.42|14
1648320600000|2022-03-26 18:50:00|3127.17|3119.47|3127.26|3119.56|3127.26|3119.56|3127.13|3119.43|18
1648320610000|2022-03-26 18:50:10|3127.21|3119.51|3127.18|3119.48|3127.22|3119.52|3127.1|3119.4|18
1648320620000|2022-03-26 18:50:20|3127.17|3119.47|3127.26|3119.56|3127.28|3119.58|3127.07|3119.37|24
1648320630000|2022-03-26 18:50:30|3127.28|3119.58|3127.26|3119.56|3127.28|3119.58|3127.23|3119.53|19
1648320640000|2022-03-26 18:50:40|3127.25|3119.55|3127.31|3119.61|3127.31|3119.61|3127.24|3119.54|16
1648320650000|2022-03-26 18:50:50|3127.33|3119.63|3127.34|3119.64|3127.36|3119.66|3127.3|3119.6|11
1648320660000|2022-03-26 18:51:00|3127.38|3119.68|3127.67|3119.97|3127.67|3119.97|3127.34|3119.64|16
1648320670000|2022-03-26 18:51:10|3127.47|3119.77|3127.68|3119.98|3127.68|3119.98|3127.45|3119.75|12
1648320680000|2022-03-26 18:51:20|3127.6|3119.9|3127.61|3119.91|3127.62|3119.92|3127.57|3119.87|14
1648320690000|2022-03-26 18:51:30|3127.59|3119.89|3127.63|3119.93|3127.66|3119.96|3127.58|3119.88|11
1648320700000|2022-03-26 18:51:40|3127.62|3119.92|3127.68|3119.98|3127.68|3119.98|3127.57|3119.87|23
1648320710000|2022-03-26 18:51:50|3127.59|3119.89|3127.71|3120.01|3127.72|3120.02|3127.58|3119.88|29
1648320720000|2022-03-26 18:52:00|3127.67|3119.97|3127.82|3120.12|3127.88|3120.18|3127.65|3119.95|25
1648320730000|2022-03-26 18:52:10|3127.74|3120.04|3127.23|3119.53|3127.79|3120.09|3127.19|3119.49|30
1648320740000|2022-03-26 18:52:20|3127.25|3119.55|3127.24|3119.54|3127.27|3119.57|3127.2|3119.5|24
1648320750000|2022-03-26 18:52:30|3127.26|3119.56|3127.22|3119.52|3127.26|3119.56|3127.16|3119.46|24
1648320760000|2022-03-26 18:52:40|3127.18|3119.48|3127.5|3119.8|3127.5|3119.8|3127.17|3119.47|24
1648320770000|2022-03-26 18:52:50|3127.51|3119.81|3127.55|3119.85|3127.55|3119.85|3127.47|3119.77|23
1648320780000|2022-03-26 18:53:00|3127.49|3119.79|3127.74|3120.04|3127.78|3120.08|3127.35|3119.65|21
1648320790000|2022-03-26 18:53:10|3127.71|3120.01|3127.89|3120.19|3127.92|3120.22|3127.71|3120.01|29
1648320800000|2022-03-26 18:53:20|3127.94|3120.24|3127.89|3120.19|3128.07|3120.37|3127.87|3120.17|27
1648320810000|2022-03-26 18:53:30|3127.93|3120.23|3127.98|3120.28|3128.11|3120.41|3127.89|3120.19|18
1648320820000|2022-03-26 18:53:40|3127.99|3120.29|3128.1|3120.4|3128.2|3120.5|3127.99|3120.29|20
1648320830000|2022-03-26 18:53:50|3128.01|3120.31|3127.99|3120.29|3128.12|3120.42|3127.98|3120.28|28
1648320840000|2022-03-26 18:54:00|3128.03|3120.33|3127.94|3120.24|3128.12|3120.42|3127.93|3120.23|25
1648320850000|2022-03-26 18:54:10|3127.99|3120.29|3128.15|3120.45|3128.24|3120.54|3127.94|3120.24|17
1648320860000|2022-03-26 18:54:20|3128.16|3120.46|3128.13|3120.43|3128.23|3120.53|3128.01|3120.31|15
1648320870000|2022-03-26 18:54:30|3128.12|3120.42|3128.27|3120.57|3128.27|3120.57|3128.12|3120.42|13
1648320880000|2022-03-26 18:54:40|3128.28|3120.58|3128.69|3120.99|3128.69|3120.99|3128.28|3120.58|15
1648320890000|2022-03-26 18:54:50|3128.73|3121.03|3128.63|3120.93|3128.73|3121.03|3128.43|3120.73|29
1648320900000|2022-03-26 18:55:00|3128.6|3120.9|3128.43|3120.73|3128.69|3120.99|3128.38|3120.68|31
1648320910000|2022-03-26 18:55:10|3128.41|3120.71|3128.46|3120.76|3128.64|3120.94|3128.4|3120.7|29
1648320920000|2022-03-26 18:55:20|3128.47|3120.77|3128.46|3120.76|3128.51|3120.81|3128.39|3120.69|22
1648320930000|2022-03-26 18:55:30|3128.41|3120.71|3128.69|3120.99|3128.86|3121.16|3128.4|3120.7|27
1648320940000|2022-03-26 18:55:40|3128.7|3121|3128.59|3120.89|3128.79|3121.09|3128.49|3120.79|27
1648320950000|2022-03-26 18:55:50|3128.69|3120.99|3128.52|3120.82|3128.83|3121.13|3128.34|3120.64|30
1648320960000|2022-03-26 18:56:00|3128.53|3120.83|3128.9|3121.2|3128.9|3121.2|3128.53|3120.83|22
1648320970000|2022-03-26 18:56:10|3128.85|3121.15|3129.24|3121.54|3129.27|3121.57|3128.83|3121.13|28
1648320980000|2022-03-26 18:56:20|3129.27|3121.57|3129.31|3121.61|3129.54|3121.84|3129.14|3121.44|16
1648320990000|2022-03-26 18:56:30|3129.25|3121.55|3129.29|3121.59|3129.38|3121.68|3129.19|3121.49|23
1648321000000|2022-03-26 18:56:40|3129.25|3121.55|3129.44|3121.74|3129.49|3121.79|3129.25|3121.55|23
1648321010000|2022-03-26 18:56:50|3129.45|3121.75|3129.44|3121.74|3129.58|3121.88|3129.43|3121.73|13
1648321020000|2022-03-26 18:57:00|3129.47|3121.77|3129.48|3121.78|3129.57|3121.87|3129.42|3121.72|10
1648321030000|2022-03-26 18:57:10|3129.57|3121.87|3129.6|3121.9|3129.67|3121.97|3129.57|3121.87|7
1648321040000|2022-03-26 18:57:20|3129.59|3121.89|3129.62|3121.92|3129.75|3122.05|3129.37|3121.67|28
1648321050000|2022-03-26 18:57:30|3129.43|3121.73|3129.44|3121.74|3129.64|3121.94|3129.42|3121.72|22
1648321060000|2022-03-26 18:57:40|3129.54|3121.84|3129.57|3121.87|3130.17|3122.47|3129.42|3121.72|29
1648321070000|2022-03-26 18:57:50|3129.58|3121.88|3129.52|3121.82|3129.58|3121.88|3129.41|3121.71|27
1648321080000|2022-03-26 18:58:00|3129.61|3121.91|3129.63|3121.93|3129.75|3122.05|3129.5|3121.8|19
1648321090000|2022-03-26 18:58:10|3129.65|3121.95|3129.67|3121.97|3129.74|3122.04|3129.62|3121.92|29
1648321100000|2022-03-26 18:58:20|3129.68|3121.98|3129.79|3122.09|3129.79|3122.09|3129.6|3121.9|25
1648321110000|2022-03-26 18:58:30|3129.77|3122.07|3129.88|3122.18|3129.88|3122.18|3129.65|3121.95|18
1648321120000|2022-03-26 18:58:40|3129.89|3122.19|3130.4|3122.7|3130.57|3122.87|3129.89|3122.19|32
1648321130000|2022-03-26 18:58:50|3130.45|3122.75|3131.7|3124|3131.75|3124.05|3130.45|3122.75|20
1648321140000|2022-03-26 18:59:00|3131.65|3123.95|3131.57|3123.87|3131.8|3124.1|3131.53|3123.83|30
1648321150000|2022-03-26 18:59:10|3131.56|3123.86|3132.14|3124.44|3132.19|3124.49|3131.49|3123.79|33
1648321160000|2022-03-26 18:59:20|3131.94|3124.24|3131.25|3123.55|3131.94|3124.24|3131.06|3123.36|36
1648321170000|2022-03-26 18:59:30|3131.17|3123.47|3131.42|3123.72|3131.49|3123.79|3131.12|3123.42|26
1648321180000|2022-03-26 18:59:40|3131.4|3123.7|3131.56|3123.86|3131.59|3123.89|3131.39|3123.69|25
1648321190000|2022-03-26 18:59:50|3131.55|3123.85|3131.06|3123.36|3131.57|3123.87|3131.01|3123.31|30
1648321200000|2022-03-26 19:00:00|3131.01|3123.31|3131.23|3123.53|3131.23|3123.53|3131.01|3123.31|18
1648321210000|2022-03-26 19:00:10|3131.22|3123.52|3131.23|3123.53|3131.29|3123.59|3131.18|3123.48|18
1648321220000|2022-03-26 19:00:20|3131.26|3123.56|3131.23|3123.53|3131.31|3123.61|3131.21|3123.51|22
1648321230000|2022-03-26 19:00:30|3131.25|3123.55|3131.22|3123.52|3131.28|3123.58|3131.21|3123.51|14
1648321240000|2022-03-26 19:00:40|3131.23|3123.53|3131.36|3123.66|3131.37|3123.67|3131.23|3123.53|15
1648321250000|2022-03-26 19:00:50|3131.37|3123.67|3131.4|3123.7|3131.43|3123.73|3131.32|3123.62|13
1648321260000|2022-03-26 19:01:00|3131.5|3123.8|3131.56|3123.86|3131.56|3123.86|3131.5|3123.8|2
1648321270000|2022-03-26 19:01:10|3131.66|3123.96|3131.97|3124.27|3131.97|3124.27|3131.66|3123.96|7
1648321280000|2022-03-26 19:01:20|3131.96|3124.26|3131.82|3124.12|3131.96|3124.26|3131.72|3124.02|14
1648321290000|2022-03-26 19:01:30|3131.84|3124.14|3131.92|3124.22|3132|3124.3|3131.8|3124.1|16
1648321300000|2022-03-26 19:01:40|3131.96|3124.26|3131.45|3123.75|3132|3124.3|3131.39|3123.69|31
1648321310000|2022-03-26 19:01:50|3131.42|3123.72|3131.44|3123.74|3131.46|3123.76|3131.37|3123.67|26
1648321320000|2022-03-26 19:02:00|3131.41|3123.71|3131.71|3124.01|3131.71|3124.01|3131.36|3123.66|23
1648321330000|2022-03-26 19:02:10|3131.73|3124.03|3131.9|3124.2|3131.9|3124.2|3131.65|3123.95|16
1648321340000|2022-03-26 19:02:20|3131.78|3124.08|3131.52|3123.82|3131.78|3124.08|3131.47|3123.77|27
1648321350000|2022-03-26 19:02:30|3131.49|3123.79|3131.53|3123.83|3131.57|3123.87|3131.45|3123.75|29
1648321360000|2022-03-26 19:02:40|3131.5|3123.8|3131.52|3123.82|3131.54|3123.84|3131.5|3123.8|17
1648321370000|2022-03-26 19:02:50|3131.55|3123.85|3131.52|3123.82|3131.84|3124.14|3131.48|3123.78|33
1648321380000|2022-03-26 19:03:00|3131.53|3123.83|3131.51|3123.81|3131.56|3123.86|3131.5|3123.8|13
1648321390000|2022-03-26 19:03:10|3131.56|3123.86|3131.51|3123.81|3131.56|3123.86|3131.5|3123.8|15
1648321400000|2022-03-26 19:03:20|3131.53|3123.83|3131.55|3123.85|3131.56|3123.86|3131.51|3123.81|8
1648321410000|2022-03-26 19:03:30|3131.54|3123.84|3131.12|3123.42|3131.55|3123.85|3131.12|3123.42|23
1648321420000|2022-03-26 19:03:40|3131.13|3123.43|3130.91|3123.21|3131.15|3123.45|3130.89|3123.19|13
1648321430000|2022-03-26 19:03:50|3130.92|3123.22|3130.91|3123.21|3130.96|3123.26|3130.89|3123.19|20
1648321440000|2022-03-26 19:04:00|3130.93|3123.23|3130.98|3123.28|3131.03|3123.33|3130.81|3123.11|24
1648321450000|2022-03-26 19:04:10|3130.91|3123.21|3131.05|3123.35|3131.05|3123.35|3130.91|3123.21|24
1648321460000|2022-03-26 19:04:20|3131.01|3123.31|3131.03|3123.33|3131.09|3123.39|3131|3123.3|18
1648321470000|2022-03-26 19:04:30|3131.05|3123.35|3131.03|3123.33|3131.08|3123.38|3131.01|3123.31|22
1648321480000|2022-03-26 19:04:40|3131.04|3123.34|3130.86|3123.16|3131.08|3123.38|3130.74|3123.04|20
1648321490000|2022-03-26 19:04:50|3130.87|3123.17|3130.8|3123.1|3130.87|3123.17|3130.8|3123.1|15
1648321500000|2022-03-26 19:05:00|3130.86|3123.16|3130.68|3122.98|3130.91|3123.21|3130.68|3122.98|8
1648321510000|2022-03-26 19:05:10|3130.62|3122.92|3129.48|3121.78|3130.62|3122.92|3129.48|3121.78|35
1648321520000|2022-03-26 19:05:20|3129.49|3121.79|3129.95|3122.25|3129.95|3122.25|3129.44|3121.74|34
1648321530000|2022-03-26 19:05:30|3129.96|3122.26|3129.95|3122.25|3130.06|3122.36|3129.91|3122.21|29
1648321540000|2022-03-26 19:05:40|3129.98|3122.28|3129.54|3121.84|3129.98|3122.28|3129.54|3121.84|33
1648321550000|2022-03-26 19:05:50|3129.64|3121.94|3129.61|3121.91|3129.69|3121.99|3129.51|3121.81|30
1648321560000|2022-03-26 19:06:00|3129.6|3121.9|3129.89|3122.19|3129.95|3122.25|3129.6|3121.9|28
1648321570000|2022-03-26 19:06:10|3129.92|3122.22|3129.97|3122.27|3130.01|3122.31|3129.89|3122.19|23
1648321580000|2022-03-26 19:06:20|3129.95|3122.25|3130.34|3122.64|3130.34|3122.64|3129.94|3122.24|30
1648321590000|2022-03-26 19:06:30|3130.35|3122.65|3130.67|3122.97|3130.67|3122.97|3130.3|3122.6|25
1648321600000|2022-03-26 19:06:40|3130.64|3122.94|3129.6|3121.9|3130.64|3122.94|3129.35|3121.65|34
1648321610000|2022-03-26 19:06:50|3129.63|3121.93|3129.72|3122.02|3129.86|3122.16|3129.41|3121.71|31
1648321620000|2022-03-26 19:07:00|3129.61|3121.91|3129.59|3121.89|3129.71|3122.01|3129.46|3121.76|34
1648321630000|2022-03-26 19:07:10|3129.58|3121.88|3129.58|3121.88|3129.6|3121.9|3129.5|3121.8|19
1648321640000|2022-03-26 19:07:20|3129.5|3121.8|3129.56|3121.86|3129.62|3121.92|3129.4|3121.7|32
1648321650000|2022-03-26 19:07:30|3129.54|3121.84|3129.48|3121.78|3129.61|3121.91|3129.44|3121.74|25
1648321660000|2022-03-26 19:07:40|3129.52|3121.82|3129.59|3121.89|3129.65|3121.95|3129.47|3121.77|37
1648321670000|2022-03-26 19:07:50|3129.6|3121.9|3129.53|3121.83|3129.7|3122|3129.47|3121.77|32
1648321680000|2022-03-26 19:08:00|3129.5|3121.8|3129.48|3121.78|3129.65|3121.95|3129.44|3121.74|32
1648321690000|2022-03-26 19:08:10|3129.5|3121.8|3129.22|3121.52|3129.61|3121.91|3129.12|3121.42|27
1648321700000|2022-03-26 19:08:20|3129.21|3121.51|3128.64|3120.94|3129.34|3121.64|3128.61|3120.91|34
1648321710000|2022-03-26 19:08:30|3128.6|3120.9|3128.5|3120.8|3128.85|3121.15|3128.5|3120.8|24
1648321720000|2022-03-26 19:08:40|3128.53|3120.83|3128.76|3121.06|3128.88|3121.18|3128.49|3120.79|26
1648321730000|2022-03-26 19:08:50|3128.79|3121.09|3128.85|3121.15|3128.92|3121.22|3128.76|3121.06|26
1648321740000|2022-03-26 19:09:00|3128.83|3121.13|3128.61|3120.91|3128.83|3121.13|3128.56|3120.86|33
1648321750000|2022-03-26 19:09:10|3128.6|3120.9|3128.61|3120.91|3128.64|3120.94|3128.6|3120.9|5
1648321760000|2022-03-26 19:09:20|3128.63|3120.93|3128.52|3120.82|3128.68|3120.98|3128.51|3120.81|27
1648321770000|2022-03-26 19:09:30|3128.54|3120.84|3128.21|3120.51|3128.57|3120.87|3128.21|3120.51|34
1648321780000|2022-03-26 19:09:40|3128.17|3120.47|3128.09|3120.39|3128.21|3120.51|3128.03|3120.33|29
1648321790000|2022-03-26 19:09:50|3128.07|3120.37|3127.47|3119.77|3128.07|3120.37|3127.33|3119.63|31
1648321800000|2022-03-26 19:10:00|3127.4|3119.7|3127.22|3119.52|3127.46|3119.76|3127.12|3119.42|28
1648321810000|2022-03-26 19:10:10|3127.19|3119.49|3127.03|3119.33|3127.19|3119.49|3126.97|3119.27|27
1648321820000|2022-03-26 19:10:20|3127.05|3119.35|3126.34|3118.64|3127.05|3119.35|3125.81|3118.11|32
1648321830000|2022-03-26 19:10:30|3126.39|3118.69|3126.38|3118.68|3126.46|3118.76|3126.34|3118.64|29
1648321840000|2022-03-26 19:10:40|3126.41|3118.71|3126.37|3118.67|3126.43|3118.73|3126.34|3118.64|20
1648321850000|2022-03-26 19:10:50|3126.39|3118.69|3125.71|3118.01|3126.4|3118.7|3125.71|3118.01|23
1648321860000|2022-03-26 19:11:00|3125.75|3118.05|3125.56|3117.86|3125.8|3118.1|3125.53|3117.83|35
1648321870000|2022-03-26 19:11:10|3125.57|3117.87|3125.61|3117.91|3125.65|3117.95|3125.54|3117.84|23
1648321880000|2022-03-26 19:11:20|3125.64|3117.94|3125.78|3118.08|3125.79|3118.09|3125.64|3117.94|14
1648321890000|2022-03-26 19:11:30|3125.79|3118.09|3126.44|3118.74|3126.51|3118.81|3125.72|3118.02|34
1648321900000|2022-03-26 19:11:40|3126.43|3118.73|3126.51|3118.81|3126.55|3118.85|3126.41|3118.71|28
1648321910000|2022-03-26 19:11:50|3126.5|3118.8|3126.48|3118.78|3126.55|3118.85|3126.48|3118.78|19
1648321920000|2022-03-26 19:12:00|3126.49|3118.79|3126.56|3118.86|3126.58|3118.88|3126.43|3118.73|23
1648321930000|2022-03-26 19:12:10|3126.48|3118.78|3126.43|3118.73|3126.53|3118.83|3126.43|3118.73|17
1648321940000|2022-03-26 19:12:20|3126.39|3118.69|3126.73|3119.03|3126.76|3119.06|3126.39|3118.69|23
1648321950000|2022-03-26 19:12:30|3126.71|3119.01|3126.68|3118.98|3126.79|3119.09|3126.67|3118.97|23
1648321960000|2022-03-26 19:12:40|3126.69|3118.99|3126.93|3119.23|3126.93|3119.23|3126.6|3118.9|12
1648321970000|2022-03-26 19:12:50|3127|3119.3|3127.04|3119.34|3127.12|3119.42|3126.63|3118.93|27
1648321980000|2022-03-26 19:13:00|3127.08|3119.38|3127.44|3119.74|3127.53|3119.83|3127.08|3119.38|16
1648321990000|2022-03-26 19:13:10|3127.46|3119.76|3127.5|3119.8|3127.53|3119.83|3127.46|3119.76|26
1648322000000|2022-03-26 19:13:20|3127.46|3119.76|3127.41|3119.71|3127.5|3119.8|3127.39|3119.69|25
1648322010000|2022-03-26 19:13:30|3127.44|3119.74|3127.41|3119.71|3127.47|3119.77|3127.36|3119.66|26
1648322020000|2022-03-26 19:13:40|3127.39|3119.69|3127.35|3119.65|3127.41|3119.71|3127.31|3119.61|15
1648322030000|2022-03-26 19:13:50|3127.33|3119.63|3127.46|3119.76|3127.46|3119.76|3127.33|3119.63|9
1648322040000|2022-03-26 19:14:00|3127.44|3119.74|3127.3|3119.6|3127.46|3119.76|3127.3|3119.6|10
1648322050000|2022-03-26 19:14:10|3127.32|3119.62|3127.4|3119.7|3127.46|3119.76|3127.32|3119.62|17
1648322060000|2022-03-26 19:14:20|3127.38|3119.68|3127.45|3119.75|3127.46|3119.76|3127.37|3119.67|19
1648322070000|2022-03-26 19:14:30|3127.46|3119.76|3127.39|3119.69|3127.46|3119.76|3127.3|3119.6|22
1648322080000|2022-03-26 19:14:40|3127.37|3119.67|3127.4|3119.7|3127.46|3119.76|3127.36|3119.66|15
1648322090000|2022-03-26 19:14:50|3127.44|3119.74|3127.77|3120.07|3127.84|3120.14|3127.39|3119.69|20
1648322100000|2022-03-26 19:15:00|3127.83|3120.13|3127.78|3120.08|3127.84|3120.14|3127.7|3120|28
1648322110000|2022-03-26 19:15:10|3127.79|3120.09|3127.85|3120.15|3127.85|3120.15|3127.78|3120.08|15
1648322120000|2022-03-26 19:15:20|3127.84|3120.14|3127.27|3119.57|3127.88|3120.18|3127.02|3119.32|17
1648322130000|2022-03-26 19:15:30|3127.28|3119.58|3127.37|3119.67|3127.39|3119.69|3127.25|3119.55|10
1648322140000|2022-03-26 19:15:40|3127.45|3119.75|3127.23|3119.53|3127.45|3119.75|3127.14|3119.44|13
1648322150000|2022-03-26 19:15:50|3127.36|3119.66|3126.9|3119.2|3127.36|3119.66|3126.88|3119.18|18
1648322160000|2022-03-26 19:16:00|3126.91|3119.21|3126.86|3119.16|3127.03|3119.33|3126.85|3119.15|22
1648322170000|2022-03-26 19:16:10|3126.82|3119.12|3126.43|3118.73|3126.9|3119.2|3126.36|3118.66|23
1648322180000|2022-03-26 19:16:20|3126.45|3118.75|3126.12|3118.42|3126.48|3118.78|3125.97|3118.27|17
1648322190000|2022-03-26 19:16:30|3126.1|3118.4|3125.86|3118.16|3126.1|3118.4|3125.82|3118.12|25
1648322200000|2022-03-26 19:16:40|3125.87|3118.17|3126|3118.3|3126|3118.3|3125.84|3118.14|23
1648322210000|2022-03-26 19:16:50|3125.99|3118.29|3126.21|3118.51|3126.23|3118.53|3125.99|3118.29|17
1648322220000|2022-03-26 19:17:00|3126.17|3118.47|3126.34|3118.64|3126.47|3118.77|3126.17|3118.47|20
1648322230000|2022-03-26 19:17:10|3126.35|3118.65|3126.32|3118.62|3126.63|3118.93|3126.09|3118.39|32
1648322240000|2022-03-26 19:17:20|3126.33|3118.63|3126.89|3119.19|3126.9|3119.2|3126.25|3118.55|32
1648322250000|2022-03-26 19:17:30|3126.91|3119.21|3126.45|3118.75|3126.96|3119.26|3126.41|3118.71|22
1648322260000|2022-03-26 19:17:40|3126.41|3118.71|3126.48|3118.78|3126.56|3118.86|3126.35|3118.65|23
1648322270000|2022-03-26 19:17:50|3126.5|3118.8|3126.51|3118.81|3126.53|3118.83|3126.44|3118.74|13
1648322280000|2022-03-26 19:18:00|3126.49|3118.79|3125.99|3118.29|3126.52|3118.82|3125.95|3118.25|20
1648322290000|2022-03-26 19:18:10|3126.03|3118.33|3125.96|3118.26|3126.11|3118.41|3125.87|3118.17|30
1648322300000|2022-03-26 19:18:20|3125.98|3118.28|3125.98|3118.28|3125.99|3118.29|3125.9|3118.2|29
1648322310000|2022-03-26 19:18:30|3125.96|3118.26|3126.29|3118.59|3126.29|3118.59|3125.9|3118.2|34
1648322320000|2022-03-26 19:18:40|3126.09|3118.39|3125.74|3118.04|3126.17|3118.47|3125.69|3117.99|25
1648322330000|2022-03-26 19:18:50|3125.71|3118.01|3125.74|3118.04|3125.75|3118.05|3125.71|3118.01|23
1648322340000|2022-03-26 19:19:00|3125.72|3118.02|3125.73|3118.03|3125.74|3118.04|3125.7|3118|24
1648322350000|2022-03-26 19:19:10|3125.72|3118.02|3125.71|3118.01|3125.74|3118.04|3125.67|3117.97|29
1648322360000|2022-03-26 19:19:20|3125.69|3117.99|3124.68|3116.98|3125.72|3118.02|3124.68|3116.98|29
1648322370000|2022-03-26 19:19:30|3124.26|3116.56|3123.83|3116.13|3124.41|3116.71|3123.83|3116.13|29
1648322380000|2022-03-26 19:19:40|3123.75|3116.05|3122.81|3115.11|3123.75|3116.05|3122.51|3114.81|33
1648322390000|2022-03-26 19:19:50|3122.97|3115.27|3123.29|3115.59|3123.29|3115.59|3122.46|3114.76|29
1648322400000|2022-03-26 19:20:00|3123.28|3115.58|3123|3115.3|3123.28|3115.58|3122.91|3115.21|34
1648322410000|2022-03-26 19:20:10|3123.01|3115.31|3123.09|3115.39|3123.11|3115.41|3122.92|3115.22|31
1648322420000|2022-03-26 19:20:20|3123.17|3115.47|3123.12|3115.42|3123.39|3115.69|3122.99|3115.29|27
1648322430000|2022-03-26 19:20:30|3123.05|3115.35|3123.28|3115.58|3123.28|3115.58|3123.05|3115.35|17
1648322440000|2022-03-26 19:20:40|3123.11|3115.41|3123.71|3116.01|3123.86|3116.16|3123.11|3115.41|24
1648322450000|2022-03-26 19:20:50|3123.7|3116|3124.36|3116.66|3124.36|3116.66|3123.66|3115.96|32
1648322460000|2022-03-26 19:21:00|3124.35|3116.65|3124.44|3116.74|3124.52|3116.82|3124.26|3116.56|23
1648322470000|2022-03-26 19:21:10|3124.45|3116.75|3124.67|3116.97|3124.77|3117.07|3124.45|3116.75|19
1648322480000|2022-03-26 19:21:20|3124.68|3116.98|3124.59|3116.89|3124.77|3117.07|3124.57|3116.87|20
1648322490000|2022-03-26 19:21:30|3124.6|3116.9|3124.65|3116.95|3124.88|3117.18|3124.53|3116.83|20
1648322500000|2022-03-26 19:21:40|3124.59|3116.89|3124.5|3116.8|3124.67|3116.97|3124.44|3116.74|25
1648322510000|2022-03-26 19:21:50|3124.48|3116.78|3124.04|3116.34|3124.55|3116.85|3123.97|3116.27|28
1648322520000|2022-03-26 19:22:00|3124.09|3116.39|3124.26|3116.56|3124.27|3116.57|3124.09|3116.39|32
1648322530000|2022-03-26 19:22:10|3124.21|3116.51|3124.24|3116.54|3124.28|3116.58|3124.21|3116.51|24
1648322540000|2022-03-26 19:22:20|3124.22|3116.52|3124.09|3116.39|3124.22|3116.52|3123.78|3116.08|32
1648322550000|2022-03-26 19:22:30|3124.07|3116.37|3124.01|3116.31|3124.1|3116.4|3123.92|3116.22|32
1648322560000|2022-03-26 19:22:40|3124|3116.3|3123.96|3116.26|3124.04|3116.34|3123.95|3116.25|28
1648322570000|2022-03-26 19:22:50|3124|3116.3|3124.02|3116.32|3124.04|3116.34|3123.96|3116.26|25
1648322580000|2022-03-26 19:23:00|3124|3116.3|3124.02|3116.32|3124.05|3116.35|3123.96|3116.26|25
1648322590000|2022-03-26 19:23:10|3124.04|3116.34|3124.01|3116.31|3124.05|3116.35|3123.94|3116.24|25
1648322600000|2022-03-26 19:23:20|3123.99|3116.29|3124|3116.3|3124.02|3116.32|3123.95|3116.25|28
1648322610000|2022-03-26 19:23:30|3123.99|3116.29|3124.02|3116.32|3124.06|3116.36|3123.97|3116.27|25
1648322620000|2022-03-26 19:23:40|3124.05|3116.35|3124.06|3116.36|3124.1|3116.4|3124|3116.3|23
1648322630000|2022-03-26 19:23:50|3124.08|3116.38|3124.57|3116.87|3124.57|3116.87|3124.03|3116.33|34
1648322640000|2022-03-26 19:24:00|3124.51|3116.81|3124.52|3116.82|3124.59|3116.89|3124.44|3116.74|29
1648322650000|2022-03-26 19:24:10|3124.51|3116.81|3124.95|3117.25|3124.95|3117.25|3124.48|3116.78|28
1648322660000|2022-03-26 19:24:20|3125.04|3117.34|3124.7|3117|3125.07|3117.37|3124.66|3116.96|30
1648322670000|2022-03-26 19:24:30|3124.71|3117.01|3124.53|3116.83|3124.86|3117.16|3124.53|3116.83|33
1648322680000|2022-03-26 19:24:40|3124.57|3116.87|3124.42|3116.72|3124.57|3116.87|3124.33|3116.63|22
1648322690000|2022-03-26 19:24:50|3124.44|3116.74|3124.45|3116.75|3124.57|3116.87|3124.41|3116.71|16
1648322700000|2022-03-26 19:25:00|3124.47|3116.77|3124.57|3116.87|3124.58|3116.88|3124.45|3116.75|31
1648322710000|2022-03-26 19:25:10|3124.56|3116.86|3124.48|3116.78|3124.56|3116.86|3124.45|3116.75|23
1648322720000|2022-03-26 19:25:20|3124.47|3116.77|3124.56|3116.86|3124.57|3116.87|3124.47|3116.77|23
1648322730000|2022-03-26 19:25:30|3124.48|3116.78|3124.56|3116.86|3124.58|3116.88|3124.48|3116.78|25
1648322740000|2022-03-26 19:25:40|3124.58|3116.88|3124.69|3116.99|3124.69|3116.99|3124.52|3116.82|28
1648322750000|2022-03-26 19:25:50|3124.64|3116.94|3124.69|3116.99|3124.7|3117|3124.58|3116.88|28
1648322760000|2022-03-26 19:26:00|3124.68|3116.98|3124.66|3116.96|3124.7|3117|3124.61|3116.91|24
1648322770000|2022-03-26 19:26:10|3124.69|3116.99|3124.7|3117|3124.73|3117.03|3124.62|3116.92|23
1648322780000|2022-03-26 19:26:20|3124.77|3117.07|3124.78|3117.08|3124.79|3117.09|3124.75|3117.05|19
1648322790000|2022-03-26 19:26:30|3124.79|3117.09|3124.56|3116.86|3124.79|3117.09|3124.55|3116.85|29
1648322800000|2022-03-26 19:26:40|3124.54|3116.84|3124.52|3116.82|3124.56|3116.86|3124.4|3116.7|30
1648322810000|2022-03-26 19:26:50|3124.5|3116.8|3124.45|3116.75|3124.52|3116.82|3124.39|3116.69|34
1648322820000|2022-03-26 19:27:00|3124.49|3116.79|3124.35|3116.65|3124.49|3116.79|3124.14|3116.44|32
1648322830000|2022-03-26 19:27:10|3124.21|3116.51|3124.34|3116.64|3124.38|3116.68|3124.2|3116.5|36
1648322840000|2022-03-26 19:27:20|3124.31|3116.61|3124.41|3116.71|3124.45|3116.75|3124.26|3116.56|32
1648322850000|2022-03-26 19:27:30|3124.36|3116.66|3124.35|3116.65|3124.57|3116.87|3124.28|3116.58|28
1648322860000|2022-03-26 19:27:40|3124.24|3116.54|3124.39|3116.69|3124.41|3116.71|3124.24|3116.54|29
1648322870000|2022-03-26 19:27:50|3124.4|3116.7|3124.41|3116.71|3124.47|3116.77|3124.33|3116.63|35
1648322880000|2022-03-26 19:28:00|3124.43|3116.73|3124.36|3116.66|3124.43|3116.73|3124.31|3116.61|27
1648322890000|2022-03-26 19:28:10|3124.38|3116.68|3124.37|3116.67|3124.41|3116.71|3124.31|3116.61|33
1648322900000|2022-03-26 19:28:20|3124.4|3116.7|3124.42|3116.72|3124.42|3116.72|3124.31|3116.61|24
1648322910000|2022-03-26 19:28:30|3124.33|3116.63|3124.3|3116.6|3124.45|3116.75|3124.3|3116.6|28
1648322920000|2022-03-26 19:28:40|3124.34|3116.64|3124.35|3116.65|3124.4|3116.7|3124.29|3116.59|31
1648322930000|2022-03-26 19:28:50|3124.32|3116.62|3124.39|3116.69|3124.44|3116.74|3124.32|3116.62|32
1648322940000|2022-03-26 19:29:00|3124.22|3116.52|3123.15|3115.45|3124.22|3116.52|3122.17|3114.47|36
1648322950000|2022-03-26 19:29:10|3123.14|3115.44|3123.05|3115.35|3123.16|3115.46|3122.85|3115.15|21
1648322960000|2022-03-26 19:29:20|3123.07|3115.37|3123.24|3115.54|3123.56|3115.86|3122.97|3115.27|28
1648322970000|2022-03-26 19:29:30|3123.17|3115.47|3122.98|3115.28|3123.17|3115.47|3122.89|3115.19|26
1648322980000|2022-03-26 19:29:40|3122.99|3115.29|3122.89|3115.19|3123|3115.3|3122.78|3115.08|26
1648322990000|2022-03-26 19:29:50|3122.91|3115.21|3122.91|3115.21|3122.99|3115.29|3122.72|3115.02|28
1648323000000|2022-03-26 19:30:00|3122.9|3115.2|3122.12|3114.42|3122.9|3115.2|3122.03|3114.33|31
1648323010000|2022-03-26 19:30:10|3122.13|3114.43|3121.97|3114.27|3122.14|3114.44|3121.9|3114.2|29
1648323020000|2022-03-26 19:30:20|3121.96|3114.26|3122.2|3114.5|3122.41|3114.71|3121.82|3114.12|21
1648323030000|2022-03-26 19:30:30|3122.19|3114.49|3122.14|3114.44|3122.27|3114.57|3122.1|3114.4|27
1648323040000|2022-03-26 19:30:40|3122.15|3114.45|3122.15|3114.45|3122.23|3114.53|3122.09|3114.39|29
1648323050000|2022-03-26 19:30:50|3122.22|3114.52|3121.78|3114.08|3122.24|3114.54|3121.73|3114.03|28
1648323060000|2022-03-26 19:31:00|3121.74|3114.04|3121.59|3113.89|3121.74|3114.04|3121.52|3113.82|26
1648323070000|2022-03-26 19:31:10|3121.54|3113.84|3121.72|3114.02|3121.75|3114.05|3121.51|3113.81|21
1648323080000|2022-03-26 19:31:20|3121.75|3114.05|3121.59|3113.89|3121.76|3114.06|3121.48|3113.78|29
1648323090000|2022-03-26 19:31:30|3121.65|3113.95|3121.66|3113.96|3121.69|3113.99|3121.54|3113.84|22
1648323100000|2022-03-26 19:31:40|3121.64|3113.94|3121.5|3113.8|3121.77|3114.07|3121.49|3113.79|24
1648323110000|2022-03-26 19:31:50|3121.53|3113.83|3121.66|3113.96|3121.66|3113.96|3121.48|3113.78|25
1648323120000|2022-03-26 19:32:00|3121.71|3114.01|3121.75|3114.05|3121.77|3114.07|3121.68|3113.98|18
1648323130000|2022-03-26 19:32:10|3121.77|3114.07|3121.73|3114.03|3121.77|3114.07|3121.69|3113.99|22
1648323140000|2022-03-26 19:32:20|3121.74|3114.04|3121.83|3114.13|3121.83|3114.13|3121.69|3113.99|20
1648323150000|2022-03-26 19:32:30|3121.81|3114.11|3121.85|3114.15|3121.85|3114.15|3121.76|3114.06|9
1648323160000|2022-03-26 19:32:40|3121.78|3114.08|3121.78|3114.08|3121.78|3114.08|3121.67|3113.97|18
1648323170000|2022-03-26 19:32:50|3121.75|3114.05|3121.8|3114.1|3121.8|3114.1|3121.64|3113.94|18
1648323180000|2022-03-26 19:33:00|3121.87|3114.17|3121.76|3114.06|3121.9|3114.2|3121.73|3114.03|22
1648323190000|2022-03-26 19:33:10|3121.89|3114.19|3122.15|3114.45|3122.25|3114.55|3121.89|3114.19|16
1648323200000|2022-03-26 19:33:20|3122.16|3114.46|3122.51|3114.81|3122.6|3114.9|3122.08|3114.38|29
1648323210000|2022-03-26 19:33:30|3122.48|3114.78|3122.32|3114.62|3122.74|3115.04|3122.29|3114.59|27
1648323220000|2022-03-26 19:33:40|3122.3|3114.6|3122.28|3114.58|3122.32|3114.62|3122.28|3114.58|21
1648323230000|2022-03-26 19:33:50|3122.26|3114.56|3122.02|3114.32|3122.29|3114.59|3122.02|3114.32|32
1648323240000|2022-03-26 19:34:00|3122.03|3114.33|3122.04|3114.34|3122.06|3114.36|3122.02|3114.32|23
1648323250000|2022-03-26 19:34:10|3122.05|3114.35|3122.04|3114.34|3122.07|3114.37|3122.02|3114.32|17
1648323260000|2022-03-26 19:34:20|3122.03|3114.33|3122.04|3114.34|3122.07|3114.37|3122|3114.3|19
1648323270000|2022-03-26 19:34:30|3122.03|3114.33|3121.96|3114.26|3122.04|3114.34|3121.96|3114.26|23
1648323280000|2022-03-26 19:34:40|3121.93|3114.23|3122.08|3114.38|3122.1|3114.4|3121.87|3114.17|28
1648323290000|2022-03-26 19:34:50|3122.07|3114.37|3122.15|3114.45|3122.15|3114.45|3122.07|3114.37|14
1648323300000|2022-03-26 19:35:00|3122.13|3114.43|3122.02|3114.32|3122.15|3114.45|3122.01|3114.31|18
1648323310000|2022-03-26 19:35:10|3122.08|3114.38|3122.14|3114.44|3122.18|3114.48|3122.05|3114.35|22
1648323320000|2022-03-26 19:35:20|3122.15|3114.45|3122.29|3114.59|3122.29|3114.59|3122.1|3114.4|23
1648323330000|2022-03-26 19:35:30|3122.3|3114.6|3122.19|3114.49|3122.33|3114.63|3122.16|3114.46|20
1648323340000|2022-03-26 19:35:40|3122.22|3114.52|3122.2|3114.5|3122.22|3114.52|3122.13|3114.43|26
1648323350000|2022-03-26 19:35:50|3122.16|3114.46|3122.24|3114.54|3122.24|3114.54|3122.14|3114.44|13
1648323360000|2022-03-26 19:36:00|3122.2|3114.5|3122.22|3114.52|3122.27|3114.57|3122.2|3114.5|7
1648323370000|2022-03-26 19:36:10|3122.27|3114.57|3122.27|3114.57|3122.32|3114.62|3122.2|3114.5|24
1648323380000|2022-03-26 19:36:20|3122.28|3114.58|3122.35|3114.65|3122.35|3114.65|3122.2|3114.5|16
1648323390000|2022-03-26 19:36:30|3122.39|3114.69|3122.88|3115.18|3123.14|3115.44|3122.39|3114.69|22
1648323400000|2022-03-26 19:36:40|3122.93|3115.23|3122.86|3115.16|3122.93|3115.23|3122.82|3115.12|13
1648323410000|2022-03-26 19:36:50|3122.84|3115.14|3122.57|3114.87|3122.84|3115.14|3122.29|3114.59|19
1648323420000|2022-03-26 19:37:00|3122.63|3114.93|3122.91|3115.21|3122.95|3115.25|3122.63|3114.93|27
1648323430000|2022-03-26 19:37:10|3122.93|3115.23|3122.9|3115.2|3122.95|3115.25|3122.87|3115.17|22
1648323440000|2022-03-26 19:37:20|3122.96|3115.26|3122.82|3115.12|3122.96|3115.26|3122.77|3115.07|16
1648323450000|2022-03-26 19:37:30|3122.81|3115.11|3122.65|3114.95|3122.82|3115.12|3122.65|3114.95|27
1648323460000|2022-03-26 19:37:40|3122.69|3114.99|3122.52|3114.82|3122.77|3115.07|3122.36|3114.66|28
1648323470000|2022-03-26 19:37:50|3122.5|3114.8|3122.5|3114.8|3122.53|3114.83|3122.36|3114.66|28
1648323480000|2022-03-26 19:38:00|3122.49|3114.79|3122.38|3114.68|3122.52|3114.82|3122.24|3114.54|24
1648323490000|2022-03-26 19:38:10|3122.34|3114.64|3122.77|3115.07|3123.03|3115.33|3122.34|3114.64|16
1648323500000|2022-03-26 19:38:20|3122.8|3115.1|3123.39|3115.69|3123.39|3115.69|3122.77|3115.07|23
1648323510000|2022-03-26 19:38:30|3123.4|3115.7|3123.21|3115.51|3123.4|3115.7|3122.98|3115.28|27
1648323520000|2022-03-26 19:38:40|3123.2|3115.5|3123.41|3115.71|3123.44|3115.74|3123.19|3115.49|22
1648323530000|2022-03-26 19:38:50|3123.37|3115.67|3124.12|3116.42|3124.2|3116.5|3123.37|3115.67|23
1648323540000|2022-03-26 19:39:00|3124.14|3116.44|3124.09|3116.39|3124.17|3116.47|3124.01|3116.31|26
1648323550000|2022-03-26 19:39:10|3124.12|3116.42|3124.39|3116.69|3124.4|3116.7|3124.08|3116.38|26
1648323560000|2022-03-26 19:39:20|3124.3|3116.6|3124.32|3116.62|3124.72|3117.02|3124.29|3116.59|33
1648323570000|2022-03-26 19:39:30|3124.34|3116.64|3124.16|3116.46|3124.34|3116.64|3124.16|3116.46|25
1648323580000|2022-03-26 19:39:40|3124.17|3116.47|3123.57|3115.87|3124.2|3116.5|3123.56|3115.86|32
1648323590000|2022-03-26 19:39:50|3123.55|3115.85|3123.19|3115.49|3123.61|3115.91|3123.18|3115.48|36
1648323600000|2022-03-26 19:40:00|3123.21|3115.51|3123.08|3115.38|3123.37|3115.67|3122.91|3115.21|28
1648323610000|2022-03-26 19:40:10|3123.06|3115.36|3123.1|3115.4|3123.15|3115.45|3123|3115.3|28
1648323620000|2022-03-26 19:40:20|3123.11|3115.41|3123|3115.3|3123.15|3115.45|3123|3115.3|32
1648323630000|2022-03-26 19:40:30|3123.03|3115.33|3123.2|3115.5|3123.22|3115.52|3122.9|3115.2|28
1648323640000|2022-03-26 19:40:40|3123.22|3115.52|3123.23|3115.53|3123.24|3115.54|3123.1|3115.4|23
1648323650000|2022-03-26 19:40:50|3123.19|3115.49|3123.24|3115.54|3123.27|3115.57|3123.12|3115.42|27
1648323660000|2022-03-26 19:41:00|3123.25|3115.55|3123.22|3115.52|3123.27|3115.57|3123.19|3115.49|21
1648323670000|2022-03-26 19:41:10|3123.24|3115.54|3123.41|3115.71|3123.41|3115.71|3123.21|3115.51|16
1648323680000|2022-03-26 19:41:20|3123.44|3115.74|3123.73|3116.03|3123.73|3116.03|3123.44|3115.74|22
1648323690000|2022-03-26 19:41:30|3123.58|3115.88|3123.65|3115.95|3123.76|3116.06|3123.58|3115.88|22
1648323700000|2022-03-26 19:41:40|3123.62|3115.92|3123.13|3115.43|3123.68|3115.98|3123.13|3115.43|32
1648323710000|2022-03-26 19:41:50|3123.14|3115.44|3123.23|3115.53|3123.24|3115.54|3123.11|3115.41|19
1648323720000|2022-03-26 19:42:00|3123.22|3115.52|3123.16|3115.46|3123.24|3115.54|3123.08|3115.38|27
1648323730000|2022-03-26 19:42:10|3123.18|3115.48|3123.18|3115.48|3123.23|3115.53|3123.11|3115.41|27
1648323740000|2022-03-26 19:42:20|3123.19|3115.49|3123.54|3115.84|3123.54|3115.84|3123.18|3115.48|22
1648323750000|2022-03-26 19:42:30|3123.53|3115.83|3123.54|3115.84|3123.56|3115.86|3123.46|3115.76|21
1648323760000|2022-03-26 19:42:40|3123.1|3115.4|3123.25|3115.55|3123.26|3115.56|3123.1|3115.4|14
1648323770000|2022-03-26 19:42:50|3123.2|3115.5|3123.79|3116.09|3123.8|3116.1|3123.19|3115.49|30
1648323780000|2022-03-26 19:43:00|3123.73|3116.03|3123.76|3116.06|3123.84|3116.14|3123.64|3115.94|25
1648323790000|2022-03-26 19:43:10|3123.74|3116.04|3123.92|3116.22|3123.92|3116.22|3123.63|3115.93|29
1648323800000|2022-03-26 19:43:20|3123.74|3116.04|3123.97|3116.27|3123.97|3116.27|3123.7|3116|13
1648323810000|2022-03-26 19:43:30|3123.85|3116.15|3123.97|3116.27|3123.98|3116.28|3123.69|3115.99|27
1648323820000|2022-03-26 19:43:40|3124|3116.3|3124.11|3116.41|3124.11|3116.41|3124|3116.3|3
1648323830000|2022-03-26 19:43:50|3124.12|3116.42|3124.13|3116.43|3124.13|3116.43|3124.09|3116.39|9
1648323840000|2022-03-26 19:44:00|3124.16|3116.46|3124.13|3116.43|3124.16|3116.46|3124.11|3116.41|8
1648323850000|2022-03-26 19:44:10|3124.11|3116.41|3124.04|3116.34|3124.13|3116.43|3124.01|3116.31|23
1648323860000|2022-03-26 19:44:20|3124.05|3116.35|3123.88|3116.18|3124.09|3116.39|3123.88|3116.18|16
1648323870000|2022-03-26 19:44:30|3123.86|3116.16|3123.64|3115.94|3123.86|3116.16|3123.4|3115.7|24
1648323880000|2022-03-26 19:44:40|3123.62|3115.92|3123.63|3115.93|3123.66|3115.96|3123.57|3115.87|18
1648323890000|2022-03-26 19:44:50|3123.67|3115.97|3124.15|3116.45|3124.15|3116.45|3123.58|3115.88|21
1648323900000|2022-03-26 19:45:00|3124.13|3116.43|3124.14|3116.44|3124.74|3117.04|3124.13|3116.43|34
1648323910000|2022-03-26 19:45:10|3124|3116.3|3123.93|3116.23|3124.14|3116.44|3123.93|3116.23|29
1648323920000|2022-03-26 19:45:20|3124.07|3116.37|3123.75|3116.05|3124.11|3116.41|3123.75|3116.05|31
1648323930000|2022-03-26 19:45:30|3123.74|3116.04|3123.72|3116.02|3123.89|3116.19|3123.67|3115.97|35
1648323940000|2022-03-26 19:45:40|3123.81|3116.11|3123.75|3116.05|3123.83|3116.13|3123.65|3115.95|28
1648323950000|2022-03-26 19:45:50|3123.78|3116.08|3123.81|3116.11|3123.87|3116.17|3123.73|3116.03|26
1648323960000|2022-03-26 19:46:00|3123.82|3116.12|3123.65|3115.95|3123.89|3116.19|3123.65|3115.95|28
1648323970000|2022-03-26 19:46:10|3123.68|3115.98|3123.75|3116.05|3123.78|3116.08|3123.62|3115.92|23
1648323980000|2022-03-26 19:46:20|3123.69|3115.99|3123.61|3115.91|3123.8|3116.1|3123.59|3115.89|31
1648323990000|2022-03-26 19:46:30|3123.68|3115.98|3123.61|3115.91|3123.68|3115.98|3123.25|3115.55|31
1648324000000|2022-03-26 19:46:40|3123.6|3115.9|3123.78|3116.08|3123.84|3116.14|3123.59|3115.89|29
1648324010000|2022-03-26 19:46:50|3123.73|3116.03|3124.16|3116.46|3124.27|3116.57|3123.73|3116.03|24
1648324020000|2022-03-26 19:47:00|3124.18|3116.48|3123.96|3116.26|3124.22|3116.52|3123.77|3116.07|29
1648324030000|2022-03-26 19:47:10|3123.86|3116.16|3124.08|3116.38|3124.08|3116.38|3123.79|3116.09|29
1648324040000|2022-03-26 19:47:20|3124.06|3116.36|3125.15|3117.45|3125.15|3117.45|3124.06|3116.36|25
1648324050000|2022-03-26 19:47:30|3125.16|3117.46|3125.84|3118.14|3125.84|3118.14|3125.1|3117.4|8
1648324060000|2022-03-26 19:47:40|3125.94|3118.24|3125.55|3117.85|3125.96|3118.26|3125.53|3117.83|33
1648324070000|2022-03-26 19:47:50|3125.58|3117.88|3125.2|3117.5|3125.63|3117.93|3125.19|3117.49|32
1648324080000|2022-03-26 19:48:00|3125.19|3117.49|3125.57|3117.87|3125.58|3117.88|3125.16|3117.46|27
1648324090000|2022-03-26 19:48:10|3125.58|3117.88|3125.19|3117.49|3125.76|3118.06|3125.06|3117.36|32
1648324100000|2022-03-26 19:48:20|3125.18|3117.48|3124.94|3117.24|3125.32|3117.62|3124.87|3117.17|31
1648324110000|2022-03-26 19:48:30|3124.97|3117.27|3125.31|3117.61|3125.31|3117.61|3124.97|3117.27|19
1648324120000|2022-03-26 19:48:40|3125.32|3117.62|3124.82|3117.12|3125.32|3117.62|3124.82|3117.12|18
1648324130000|2022-03-26 19:48:50|3124.88|3117.18|3124.79|3117.09|3124.91|3117.21|3124.79|3117.09|25
1648324140000|2022-03-26 19:49:00|3124.88|3117.18|3124.64|3116.94|3124.9|3117.2|3124.49|3116.79|25
1648324150000|2022-03-26 19:49:10|3124.62|3116.92|3124.71|3117.01|3124.94|3117.24|3124.62|3116.92|27
1648324160000|2022-03-26 19:49:20|3124.7|3117|3124.11|3116.41|3124.73|3117.03|3124.04|3116.34|28
1648324170000|2022-03-26 19:49:30|3124.13|3116.43|3124.29|3116.59|3124.29|3116.59|3124.02|3116.32|22
1648324180000|2022-03-26 19:49:40|3124.32|3116.62|3124.52|3116.82|3124.55|3116.85|3124.29|3116.59|18
1648324190000|2022-03-26 19:49:50|3124.53|3116.83|3126.02|3118.32|3126.04|3118.34|3124.53|3116.83|25
1648324200000|2022-03-26 19:50:00|3126.01|3118.31|3126.51|3118.81|3126.57|3118.87|3125.88|3118.18|33
1648324210000|2022-03-26 19:50:10|3126.53|3118.83|3126.75|3119.05|3126.79|3119.09|3125.89|3118.19|39
1648324220000|2022-03-26 19:50:20|3126.73|3119.03|3126.37|3118.67|3126.77|3119.07|3126.23|3118.53|28
1648324230000|2022-03-26 19:50:30|3126.35|3118.65|3124.89|3117.19|3126.36|3118.66|3124.7|3117|34
1648324240000|2022-03-26 19:50:40|3124.9|3117.2|3125.45|3117.75|3125.52|3117.82|3124.61|3116.91|30
1648324250000|2022-03-26 19:50:50|3125.53|3117.83|3125.75|3118.05|3125.75|3118.05|3125.5|3117.8|32
1648324260000|2022-03-26 19:51:00|3125.7|3118|3125.66|3117.96|3125.78|3118.08|3125.65|3117.95|28
1648324270000|2022-03-26 19:51:10|3125.61|3117.91|3125.68|3117.98|3125.72|3118.02|3125.6|3117.9|27
1648324280000|2022-03-26 19:51:20|3125.6|3117.9|3126.15|3118.45|3126.16|3118.46|3125.59|3117.89|28
1648324290000|2022-03-26 19:51:30|3126.11|3118.41|3125.99|3118.29|3126.11|3118.41|3125.79|3118.09|35
1648324300000|2022-03-26 19:51:40|3125.9|3118.2|3125.68|3117.98|3125.9|3118.2|3125.63|3117.93|32
1648324310000|2022-03-26 19:51:50|3125.7|3118|3126.64|3118.94|3126.64|3118.94|3125.68|3117.98|26
1648324320000|2022-03-26 19:52:00|3126.61|3118.91|3126.95|3119.25|3126.97|3119.27|3126.61|3118.91|31
1648324330000|2022-03-26 19:52:10|3126.93|3119.23|3126.83|3119.13|3126.94|3119.24|3126.82|3119.12|24
1648324340000|2022-03-26 19:52:20|3126.88|3119.18|3126.73|3119.03|3126.88|3119.18|3126.51|3118.81|26
1648324350000|2022-03-26 19:52:30|3126.64|3118.94|3125.95|3118.25|3126.75|3119.05|3125.95|3118.25|23
1648324360000|2022-03-26 19:52:40|3125.96|3118.26|3125.91|3118.21|3126.03|3118.33|3125.85|3118.15|25
1648324370000|2022-03-26 19:52:50|3125.96|3118.26|3126.35|3118.65|3126.37|3118.67|3125.96|3118.26|15
1648324380000|2022-03-26 19:53:00|3126.43|3118.73|3126.47|3118.77|3126.6|3118.9|3126.43|3118.73|21
1648324390000|2022-03-26 19:53:10|3126.48|3118.78|3126.55|3118.85|3126.61|3118.91|3126.47|3118.77|25
1648324400000|2022-03-26 19:53:20|3126.59|3118.89|3126.63|3118.93|3126.66|3118.96|3126.54|3118.84|28
1648324410000|2022-03-26 19:53:30|3126.64|3118.94|3126.62|3118.92|3126.66|3118.96|3126.58|3118.88|22
1648324420000|2022-03-26 19:53:40|3126.63|3118.93|3126.71|3119.01|3126.96|3119.26|3126.58|3118.88|31
1648324430000|2022-03-26 19:53:50|3126.74|3119.04|3126.76|3119.06|3126.92|3119.22|3126.67|3118.97|27
1648324440000|2022-03-26 19:54:00|3126.74|3119.04|3126.83|3119.13|3126.87|3119.17|3126.31|3118.61|23
1648324450000|2022-03-26 19:54:10|3126.89|3119.19|3127.31|3119.61|3127.36|3119.66|3126.88|3119.18|27
1648324460000|2022-03-26 19:54:20|3127.21|3119.51|3127.26|3119.56|3127.33|3119.63|3127.13|3119.43|14
1648324470000|2022-03-26 19:54:30|3127.41|3119.71|3127.16|3119.46|3127.5|3119.8|3127.16|3119.46|13
1648324480000|2022-03-26 19:54:40|3127.19|3119.49|3127.33|3119.63|3127.48|3119.78|3127.18|3119.48|31
1648324490000|2022-03-26 19:54:50|3127.34|3119.64|3127.1|3119.4|3127.59|3119.89|3127.1|3119.4|33
1648324500000|2022-03-26 19:55:00|3127.11|3119.41|3127.09|3119.39|3127.13|3119.43|3127.05|3119.35|32
1648324510000|2022-03-26 19:55:10|3127.1|3119.4|3127.07|3119.37|3127.11|3119.41|3127.02|3119.32|30
1648324520000|2022-03-26 19:55:20|3127.08|3119.38|3127.06|3119.36|3127.14|3119.44|3126.89|3119.19|31
1648324530000|2022-03-26 19:55:30|3127.11|3119.41|3127.12|3119.42|3127.14|3119.44|3127.03|3119.33|34
1648324540000|2022-03-26 19:55:40|3127.14|3119.44|3127.27|3119.57|3127.28|3119.58|3127.05|3119.35|24
1648324550000|2022-03-26 19:55:50|3127.24|3119.54|3127.12|3119.42|3127.27|3119.57|3127.12|3119.42|13
1648324560000|2022-03-26 19:56:00|3127.17|3119.47|3127.34|3119.64|3127.38|3119.68|3127.17|3119.47|19
1648324570000|2022-03-26 19:56:10|3127.35|3119.65|3127.31|3119.61|3127.36|3119.66|3127.27|3119.57|16
1648324580000|2022-03-26 19:56:20|3127.25|3119.55|3127.38|3119.68|3127.38|3119.68|3127.24|3119.54|30
1648324590000|2022-03-26 19:56:30|3127.44|3119.74|3127.56|3119.86|3127.59|3119.89|3127.38|3119.68|28
1648324600000|2022-03-26 19:56:40|3127.49|3119.79|3127.65|3119.95|3127.65|3119.95|3127.49|3119.79|17
1648324610000|2022-03-26 19:56:50|3127.62|3119.92|3127.63|3119.93|3127.71|3120.01|3127.62|3119.92|16
1648324620000|2022-03-26 19:57:00|3127.65|3119.95|3127.73|3120.03|3127.78|3120.08|3127.55|3119.85|22
1648324630000|2022-03-26 19:57:10|3127.62|3119.92|3127.62|3119.92|3127.76|3120.06|3127.58|3119.88|30
1648324640000|2022-03-26 19:57:20|3127.67|3119.97|3127.75|3120.05|3128.04|3120.34|3127.59|3119.89|28
1648324650000|2022-03-26 19:57:30|3127.8|3120.1|3127.88|3120.18|3127.9|3120.2|3127.65|3119.95|27
1648324660000|2022-03-26 19:57:40|3127.86|3120.16|3127.88|3120.18|3127.96|3120.26|3127.78|3120.08|18
1648324670000|2022-03-26 19:57:50|3127.87|3120.17|3127.87|3120.17|3127.95|3120.25|3127.78|3120.08|13
1648324680000|2022-03-26 19:58:00|3127.88|3120.18|3127.85|3120.15|3127.91|3120.21|3127.78|3120.08|20
1648324690000|2022-03-26 19:58:10|3127.87|3120.17|3127.86|3120.16|3127.9|3120.2|3127.81|3120.11|22
1648324700000|2022-03-26 19:58:20|3127.87|3120.17|3127.82|3120.12|3127.97|3120.27|3127.82|3120.12|19
1648324710000|2022-03-26 19:58:30|3127.81|3120.11|3127.49|3119.79|3127.81|3120.11|3127.49|3119.79|10
1648324720000|2022-03-26 19:58:40|3127.5|3119.8|3127.63|3119.93|3127.64|3119.94|3127.34|3119.64|25
1648324730000|2022-03-26 19:58:50|3127.62|3119.92|3127.65|3119.95|3127.65|3119.95|3127.59|3119.89|20
1648324740000|2022-03-26 19:59:00|3127.68|3119.98|3127.97|3120.27|3127.98|3120.28|3127.62|3119.92|22
1648324750000|2022-03-26 19:59:10|3127.98|3120.28|3127.97|3120.27|3128.04|3120.34|3127.82|3120.12|27
1648324760000|2022-03-26 19:59:20|3127.98|3120.28|3128.05|3120.35|3128.05|3120.35|3127.86|3120.16|18
1648324770000|2022-03-26 19:59:30|3128.06|3120.36|3127.95|3120.25|3128.06|3120.36|3127.86|3120.16|16
1648324780000|2022-03-26 19:59:40|3127.86|3120.16|3128.05|3120.35|3128.07|3120.37|3127.79|3120.09|20
1648324790000|2022-03-26 19:59:50|3128.06|3120.36|3128.2|3120.5|3128.2|3120.5|3127.84|3120.14|12
1648324800000|2022-03-26 20:00:00|3128.21|3120.51|3128.11|3120.41|3128.24|3120.54|3128.1|3120.4|24
1648324810000|2022-03-26 20:00:10|3128.1|3120.4|3127.8|3120.1|3128.11|3120.41|3127.71|3120.01|28
1648324820000|2022-03-26 20:00:20|3127.9|3120.2|3128.04|3120.34|3128.21|3120.51|3127.9|3120.2|27
1648324830000|2022-03-26 20:00:30|3128.03|3120.33|3128.05|3120.35|3128.29|3120.59|3127.97|3120.27|28
1648324840000|2022-03-26 20:00:40|3128.06|3120.36|3127.55|3119.85|3128.12|3120.42|3127.42|3119.72|34
1648324850000|2022-03-26 20:00:50|3127.56|3119.86|3127.59|3119.89|3127.6|3119.9|3127.44|3119.74|21
1648324860000|2022-03-26 20:01:00|3127.58|3119.88|3127.64|3119.94|3127.71|3120.01|3127.58|3119.88|26
1648324870000|2022-03-26 20:01:10|3127.67|3119.97|3128.52|3120.82|3128.52|3120.82|3127.62|3119.92|25
1648324880000|2022-03-26 20:01:20|3128.55|3120.85|3129.37|3121.67|3129.95|3122.25|3128.55|3120.85|31
1648324890000|2022-03-26 20:01:30|3129.4|3121.7|3129.21|3121.51|3129.42|3121.72|3129.12|3121.42|29
1648324900000|2022-03-26 20:01:40|3129.24|3121.54|3128.64|3120.94|3129.24|3121.54|3128.3|3120.6|35
1648324910000|2022-03-26 20:01:50|3128.7|3121|3128.15|3120.45|3128.76|3121.06|3128.15|3120.45|35
1648324920000|2022-03-26 20:02:00|3128.12|3120.42|3128.51|3120.81|3128.56|3120.86|3128.12|3120.42|30
1648324930000|2022-03-26 20:02:10|3128.48|3120.78|3128.32|3120.62|3128.55|3120.85|3128.12|3120.42|27
1648324940000|2022-03-26 20:02:20|3128.34|3120.64|3128.84|3121.14|3128.84|3121.14|3128.18|3120.48|31
1648324950000|2022-03-26 20:02:30|3128.83|3121.13|3129.54|3121.84|3129.9|3122.2|3128.83|3121.13|34
1648324960000|2022-03-26 20:02:40|3129.47|3121.77|3129.1|3121.4|3129.49|3121.79|3128.87|3121.17|35
1648324970000|2022-03-26 20:02:50|3129|3121.3|3129.77|3122.07|3129.77|3122.07|3128.88|3121.18|34
1648324980000|2022-03-26 20:03:00|3129.76|3122.06|3130.83|3123.13|3130.83|3123.13|3129.76|3122.06|34
1648324990000|2022-03-26 20:03:10|3130.78|3123.08|3130.58|3122.88|3130.8|3123.1|3130.46|3122.76|35
1648325000000|2022-03-26 20:03:20|3130.59|3122.89|3130.7|3123|3130.8|3123.1|3130.55|3122.85|23
1648325010000|2022-03-26 20:03:30|3130.69|3122.99|3130.75|3123.05|3130.83|3123.13|3130.65|3122.95|25
1648325020000|2022-03-26 20:03:40|3130.59|3122.89|3130.37|3122.67|3130.64|3122.94|3130.37|3122.67|30
1648325030000|2022-03-26 20:03:50|3130.42|3122.72|3130.01|3122.31|3130.42|3122.72|3129.93|3122.23|33
1648325040000|2022-03-26 20:04:00|3130.05|3122.35|3129.36|3121.66|3130.05|3122.35|3129.19|3121.49|33
1648325050000|2022-03-26 20:04:10|3129.37|3121.67|3129.84|3122.14|3129.97|3122.27|3129.31|3121.61|26
1648325060000|2022-03-26 20:04:20|3129.85|3122.15|3130.11|3122.41|3130.24|3122.54|3129.74|3122.04|31
1648325070000|2022-03-26 20:04:30|3129.98|3122.28|3129.95|3122.25|3129.98|3122.28|3129.48|3121.78|36
1648325080000|2022-03-26 20:04:40|3129.87|3122.17|3129.68|3121.98|3130.01|3122.31|3129.68|3121.98|30
1648325090000|2022-03-26 20:04:50|3129.71|3122.01|3129.98|3122.28|3129.98|3122.28|3129.66|3121.96|33
1648325100000|2022-03-26 20:05:00|3129.99|3122.29|3129.51|3121.81|3130|3122.3|3129.48|3121.78|27
1648325110000|2022-03-26 20:05:10|3129.52|3121.82|3129.82|3122.12|3130.04|3122.34|3129.44|3121.74|27
1648325120000|2022-03-26 20:05:20|3129.8|3122.1|3129.76|3122.06|3130.16|3122.46|3129.76|3122.06|23
1648325130000|2022-03-26 20:05:30|3129.73|3122.03|3129.94|3122.24|3129.96|3122.26|3129.69|3121.99|22
1648325140000|2022-03-26 20:05:40|3129.95|3122.25|3129.97|3122.27|3129.97|3122.27|3129.95|3122.25|2
1648325150000|2022-03-26 20:05:50|3129.96|3122.26|3129.67|3121.97|3129.96|3122.26|3129.49|3121.79|25
1648325160000|2022-03-26 20:06:00|3129.7|3122|3129.21|3121.51|3129.71|3122.01|3129.08|3121.38|26
1648325170000|2022-03-26 20:06:10|3129.22|3121.52|3129.08|3121.38|3129.33|3121.63|3129.07|3121.37|28
1648325180000|2022-03-26 20:06:20|3129.11|3121.41|3129.78|3122.08|3129.78|3122.08|3129.01|3121.31|28
1648325190000|2022-03-26 20:06:30|3129.6|3121.9|3130.05|3122.35|3130.1|3122.4|3129.49|3121.79|34
1648325200000|2022-03-26 20:06:40|3130.08|3122.38|3130.67|3122.97|3130.71|3123.01|3130.08|3122.38|24
1648325210000|2022-03-26 20:06:50|3130.49|3122.79|3130.64|3122.94|3130.71|3123.01|3129.85|3122.15|37
1648325220000|2022-03-26 20:07:00|3130.63|3122.93|3131.41|3123.71|3131.43|3123.73|3130.63|3122.93|20
1648325230000|2022-03-26 20:07:10|3131.45|3123.75|3131.68|3123.98|3131.7|3124|3131.45|3123.75|28
1648325240000|2022-03-26 20:07:20|3131.69|3123.99|3131.6|3123.9|3131.79|3124.09|3131.52|3123.82|30
1648325250000|2022-03-26 20:07:30|3131.58|3123.88|3131.77|3124.07|3131.89|3124.19|3131.54|3123.84|31
1648325260000|2022-03-26 20:07:40|3131.82|3124.12|3131.72|3124.02|3131.83|3124.13|3131.71|3124.01|27
1648325270000|2022-03-26 20:07:50|3131.74|3124.04|3131.64|3123.94|3131.8|3124.1|3131.64|3123.94|20
1648325280000|2022-03-26 20:08:00|3131.63|3123.93|3133.8|3126.1|3134.35|3126.65|3131.63|3123.93|29
1648325290000|2022-03-26 20:08:10|3133.77|3126.07|3134.51|3126.81|3134.56|3126.86|3133.77|3126.07|29
1648325300000|2022-03-26 20:08:20|3134.59|3126.89|3135.09|3127.39|3135.15|3127.45|3134.48|3126.78|31
1648325310000|2022-03-26 20:08:30|3135.13|3127.43|3134.78|3127.08|3135.13|3127.43|3134.78|3127.08|29
1648325320000|2022-03-26 20:08:40|3134.82|3127.12|3134.44|3126.74|3134.97|3127.27|3134.42|3126.72|34
1648325330000|2022-03-26 20:08:50|3134.41|3126.71|3134.96|3127.26|3135.15|3127.45|3133.96|3126.26|31
1648325340000|2022-03-26 20:09:00|3134.86|3127.16|3134.83|3127.13|3134.92|3127.22|3134.46|3126.76|34
1648325350000|2022-03-26 20:09:10|3134.84|3127.14|3135.09|3127.39|3135.21|3127.51|3134.83|3127.13|18
1648325360000|2022-03-26 20:09:20|3135.1|3127.4|3135.01|3127.31|3135.13|3127.43|3135.01|3127.31|23
1648325370000|2022-03-26 20:09:30|3135.02|3127.32|3135|3127.3|3135.12|3127.42|3134.92|3127.22|26
1648325380000|2022-03-26 20:09:40|3134.98|3127.28|3137.44|3129.74|3137.5|3129.8|3134.96|3127.26|31
1648325390000|2022-03-26 20:09:50|3137.39|3129.69|3137.31|3129.61|3137.54|3129.84|3137.23|3129.53|31
1648325400000|2022-03-26 20:10:00|3137.25|3129.55|3137.2|3129.5|3137.28|3129.58|3137.12|3129.42|29
1648325410000|2022-03-26 20:10:10|3137.21|3129.51|3136.53|3128.83|3137.23|3129.53|3135.98|3128.28|32
1648325420000|2022-03-26 20:10:20|3136.63|3128.93|3136.81|3129.11|3137.07|3129.37|3136.48|3128.78|32
1648325430000|2022-03-26 20:10:30|3136.83|3129.13|3136.91|3129.21|3137.04|3129.34|3136.39|3128.69|30
1648325440000|2022-03-26 20:10:40|3136.89|3129.19|3137.12|3129.42|3137.23|3129.53|3136.5|3128.8|33
1648325450000|2022-03-26 20:10:50|3137.11|3129.41|3137.3|3129.6|3137.6|3129.9|3137.11|3129.41|33
1648325460000|2022-03-26 20:11:00|3137.22|3129.52|3137.67|3129.97|3137.69|3129.99|3137.22|3129.52|28
1648325470000|2022-03-26 20:11:10|3137.66|3129.96|3138.05|3130.35|3138.05|3130.35|3137.64|3129.94|29
1648325480000|2022-03-26 20:11:20|3138.04|3130.34|3137.68|3129.98|3138.05|3130.35|3137.64|3129.94|34
1648325490000|2022-03-26 20:11:30|3137.72|3130.02|3138.49|3130.79|3138.49|3130.79|3137.72|3130.02|28
1648325500000|2022-03-26 20:11:40|3138.38|3130.68|3138.49|3130.79|3138.49|3130.79|3138.38|3130.68|15
1648325510000|2022-03-26 20:11:50|3138.46|3130.76|3138.46|3130.76|3138.58|3130.88|3138.21|3130.51|27
1648325520000|2022-03-26 20:12:00|3138.42|3130.72|3138.57|3130.87|3138.57|3130.87|3138.37|3130.67|22
1648325530000|2022-03-26 20:12:10|3138.62|3130.92|3138.68|3130.98|3138.76|3131.06|3138.62|3130.92|16
1648325540000|2022-03-26 20:12:20|3138.7|3131|3138.73|3131.03|3138.93|3131.23|3138.69|3130.99|28
1648325550000|2022-03-26 20:12:30|3138.7|3131|3139.53|3131.83|3139.64|3131.94|3138.68|3130.98|26
1648325560000|2022-03-26 20:12:40|3139.52|3131.82|3139.46|3131.76|3139.56|3131.86|3139.21|3131.51|31
1648325570000|2022-03-26 20:12:50|3139.5|3131.8|3139.41|3131.71|3139.71|3132.01|3139.3|3131.6|26
1648325580000|2022-03-26 20:13:00|3139.51|3131.81|3139.79|3132.09|3139.79|3132.09|3139.51|3131.81|19
1648325590000|2022-03-26 20:13:10|3139.8|3132.1|3139.69|3131.99|3139.8|3132.1|3139.3|3131.6|26
1648325600000|2022-03-26 20:13:20|3139.71|3132.01|3139.67|3131.97|3139.73|3132.03|3139.5|3131.8|24
1648325610000|2022-03-26 20:13:30|3139.6|3131.9|3139.56|3131.86|3139.83|3132.13|3139.53|3131.83|24
1648325620000|2022-03-26 20:13:40|3139.54|3131.84|3139.79|3132.09|3139.99|3132.29|3139.54|3131.84|18
1648325630000|2022-03-26 20:13:50|3139.83|3132.13|3140.01|3132.31|3140.08|3132.38|3139.83|3132.13|29
1648325640000|2022-03-26 20:14:00|3139.99|3132.29|3139.7|3132|3139.99|3132.29|3139.57|3131.87|33
1648325650000|2022-03-26 20:14:10|3139.6|3131.9|3139.27|3131.57|3139.73|3132.03|3139.27|3131.57|28
1648325660000|2022-03-26 20:14:20|3139.24|3131.54|3138.89|3131.19|3139.28|3131.58|3138.89|3131.19|18
1648325670000|2022-03-26 20:14:30|3138.9|3131.2|3138.45|3130.75|3138.92|3131.22|3138.45|3130.75|27
1648325680000|2022-03-26 20:14:40|3138.48|3130.78|3138.17|3130.47|3138.49|3130.79|3138.14|3130.44|22
1648325690000|2022-03-26 20:14:50|3138.2|3130.5|3138.79|3131.09|3138.79|3131.09|3138.15|3130.45|30
1648325700000|2022-03-26 20:15:00|3138.84|3131.14|3139.36|3131.66|3139.53|3131.83|3138.84|3131.14|26
1648325710000|2022-03-26 20:15:10|3139.35|3131.65|3139.45|3131.75|3139.45|3131.75|3139.33|3131.63|17
1648325720000|2022-03-26 20:15:20|3139.46|3131.76|3140.43|3132.73|3140.43|3132.73|3139.4|3131.7|31
1648325730000|2022-03-26 20:15:30|3140.65|3132.95|3140.38|3132.68|3141.22|3133.52|3140.31|3132.61|37
1648325740000|2022-03-26 20:15:40|3140.4|3132.7|3140.65|3132.95|3140.76|3133.06|3139.96|3132.26|34
1648325750000|2022-03-26 20:15:50|3140.62|3132.92|3141.08|3133.38|3141.08|3133.38|3140.62|3132.92|29
1648325760000|2022-03-26 20:16:00|3141.06|3133.36|3141.46|3133.76|3141.49|3133.79|3141.06|3133.36|27
1648325770000|2022-03-26 20:16:10|3141.44|3133.74|3141.49|3133.79|3141.86|3134.16|3141.44|3133.74|17
1648325780000|2022-03-26 20:16:20|3141.45|3133.75|3141.5|3133.8|3141.65|3133.95|3141.04|3133.34|29
1648325790000|2022-03-26 20:16:30|3141.44|3133.74|3141.99|3134.29|3142|3134.3|3141.39|3133.69|35
1648325800000|2022-03-26 20:16:40|3141.91|3134.21|3142.07|3134.37|3142.07|3134.37|3141.55|3133.85|31
1648325810000|2022-03-26 20:16:50|3142.05|3134.35|3142.65|3134.95|3142.65|3134.95|3141.95|3134.25|32
1648325820000|2022-03-26 20:17:00|3142.67|3134.97|3142.06|3134.36|3142.75|3135.05|3141.77|3134.07|35
1648325830000|2022-03-26 20:17:10|3142.03|3134.33|3141.6|3133.9|3142.1|3134.4|3141.58|3133.88|27
1648325840000|2022-03-26 20:17:20|3141.51|3133.81|3141.61|3133.91|3141.66|3133.96|3141.51|3133.81|34
1648325850000|2022-03-26 20:17:30|3141.62|3133.92|3140.55|3132.85|3141.62|3133.92|3140.55|3132.85|30
1648325860000|2022-03-26 20:17:40|3140.49|3132.79|3139.41|3131.71|3140.49|3132.79|3139.4|3131.7|37
1648325870000|2022-03-26 20:17:50|3139.43|3131.73|3139.02|3131.32|3139.45|3131.75|3138.64|3130.94|34
1648325880000|2022-03-26 20:18:00|3139.09|3131.39|3138.7|3131|3139.19|3131.49|3138.5|3130.8|34
1648325890000|2022-03-26 20:18:10|3138.72|3131.02|3137.93|3130.23|3138.84|3131.14|3137.87|3130.17|32
1648325900000|2022-03-26 20:18:20|3137.92|3130.22|3137.09|3129.39|3137.92|3130.22|3137.09|3129.39|25
1648325910000|2022-03-26 20:18:30|3137.06|3129.36|3137.24|3129.54|3137.44|3129.74|3136.89|3129.19|29
1648325920000|2022-03-26 20:18:40|3137.22|3129.52|3137.47|3129.77|3137.94|3130.24|3137.22|3129.52|33
1648325930000|2022-03-26 20:18:50|3137.46|3129.76|3138.63|3130.93|3138.65|3130.95|3137.44|3129.74|32
1648325940000|2022-03-26 20:19:00|3138.64|3130.94|3140.15|3132.45|3140.17|3132.47|3138.64|3130.94|34
1648325950000|2022-03-26 20:19:10|3140.16|3132.46|3140.73|3133.03|3140.82|3133.12|3140.15|3132.45|32
1648325960000|2022-03-26 20:19:20|3140.77|3133.07|3141.89|3134.19|3141.89|3134.19|3140.61|3132.91|29
1648325970000|2022-03-26 20:19:30|3141.81|3134.11|3142.3|3134.6|3142.75|3135.05|3141.81|3134.11|19
1648325980000|2022-03-26 20:19:40|3142.28|3134.58|3140.13|3132.43|3142.33|3134.63|3140.13|3132.43|37
1648325990000|2022-03-26 20:19:50|3140.11|3132.41|3139.46|3131.76|3140.12|3132.42|3139.37|3131.67|33
1648326000000|2022-03-26 20:20:00|3139.47|3131.77|3138.28|3130.58|3139.52|3131.82|3138.28|3130.58|32
1648326010000|2022-03-26 20:20:10|3138.1|3130.4|3137.21|3129.51|3138.14|3130.44|3137.06|3129.36|22
1648326020000|2022-03-26 20:20:20|3137.2|3129.5|3137.04|3129.34|3137.27|3129.57|3136.98|3129.28|31
1648326030000|2022-03-26 20:20:30|3137.07|3129.37|3137.82|3130.12|3137.83|3130.13|3137.07|3129.37|27
1648326040000|2022-03-26 20:20:40|3137.84|3130.14|3139.06|3131.36|3139.06|3131.36|3137.84|3130.14|28
1648326050000|2022-03-26 20:20:50|3139.1|3131.4|3140.02|3132.32|3140.03|3132.33|3139.04|3131.34|35
1648326060000|2022-03-26 20:21:00|3140.01|3132.31|3140.24|3132.54|3140.29|3132.59|3139.99|3132.29|29
1648326070000|2022-03-26 20:21:10|3140.28|3132.58|3140.27|3132.57|3140.28|3132.58|3139.83|3132.13|21
1648326080000|2022-03-26 20:21:20|3140.21|3132.51|3140.59|3132.89|3140.75|3133.05|3140.19|3132.49|21
1648326090000|2022-03-26 20:21:30|3140.6|3132.9|3141.8|3134.1|3141.89|3134.19|3140.58|3132.88|25
1648326100000|2022-03-26 20:21:40|3141.55|3133.85|3141.33|3133.63|3141.63|3133.93|3141.33|3133.63|29
1648326110000|2022-03-26 20:21:50|3141.31|3133.61|3141.75|3134.05|3141.78|3134.08|3141.31|3133.61|30
1648326120000|2022-03-26 20:22:00|3141.62|3133.92|3141.58|3133.88|3141.63|3133.93|3141.48|3133.78|20
1648326130000|2022-03-26 20:22:10|3141.59|3133.89|3141.63|3133.93|3141.74|3134.04|3141.56|3133.86|19
1648326140000|2022-03-26 20:22:20|3141.68|3133.98|3141.45|3133.75|3141.7|3134|3141.06|3133.36|30
1648326150000|2022-03-26 20:22:30|3141.48|3133.78|3141.09|3133.39|3141.48|3133.78|3140.67|3132.97|33
1648326160000|2022-03-26 20:22:40|3141.11|3133.41|3141.54|3133.84|3141.55|3133.85|3141.03|3133.33|28
1648326170000|2022-03-26 20:22:50|3141.55|3133.85|3141.59|3133.89|3141.72|3134.02|3141.43|3133.73|33
1648326180000|2022-03-26 20:23:00|3141.56|3133.86|3141.3|3133.6|3141.56|3133.86|3140.92|3133.22|30
1648326190000|2022-03-26 20:23:10|3141.31|3133.61|3141.39|3133.69|3141.66|3133.96|3141.31|3133.61|20
1648326200000|2022-03-26 20:23:20|3141.33|3133.63|3141.83|3134.13|3141.86|3134.16|3141.3|3133.6|21
1648326210000|2022-03-26 20:23:30|3141.8|3134.1|3141.78|3134.08|3141.81|3134.11|3141.7|3134|24
1648326220000|2022-03-26 20:23:40|3141.86|3134.16|3142.1|3134.4|3143.89|3136.19|3141.84|3134.14|32
1648326230000|2022-03-26 20:23:50|3141.6|3133.9|3142.28|3134.58|3142.69|3134.99|3141.6|3133.9|32
1648326240000|2022-03-26 20:24:00|3142.27|3134.57|3142.42|3134.72|3142.59|3134.89|3142.2|3134.5|30
1648326250000|2022-03-26 20:24:10|3142.53|3134.83|3142.73|3135.03|3142.83|3135.13|3142.38|3134.68|30
1648326260000|2022-03-26 20:24:20|3142.74|3135.04|3142.43|3134.73|3142.79|3135.09|3142.24|3134.54|24
1648326270000|2022-03-26 20:24:30|3142.44|3134.74|3142.23|3134.53|3142.45|3134.75|3142.23|3134.53|18
1648326280000|2022-03-26 20:24:40|3142.24|3134.54|3142.46|3134.76|3142.48|3134.78|3142.24|3134.54|19
1648326290000|2022-03-26 20:24:50|3142.44|3134.74|3142.16|3134.46|3142.46|3134.76|3142.12|3134.42|26
1648326300000|2022-03-26 20:25:00|3142.15|3134.45|3141.7|3134|3142.17|3134.47|3141.6|3133.9|25
1648326310000|2022-03-26 20:25:10|3141.71|3134.01|3141.7|3134|3141.71|3134.01|3141.66|3133.96|6
1648326320000|2022-03-26 20:25:20|3141.69|3133.99|3139.92|3132.22|3141.69|3133.99|3139.91|3132.21|29
1648326330000|2022-03-26 20:25:30|3139.89|3132.19|3140.02|3132.32|3140.18|3132.48|3139.39|3131.69|35
1648326340000|2022-03-26 20:25:40|3140.01|3132.31|3141.36|3133.66|3141.82|3134.12|3140.01|3132.31|36
1648326350000|2022-03-26 20:25:50|3141.4|3133.7|3141.77|3134.07|3141.77|3134.07|3141.29|3133.59|36
1648326360000|2022-03-26 20:26:00|3141.74|3134.04|3141.84|3134.14|3142.07|3134.37|3141.69|3133.99|32
1648326370000|2022-03-26 20:26:10|3141.88|3134.18|3141.6|3133.9|3141.89|3134.19|3141.52|3133.82|32
1648326380000|2022-03-26 20:26:20|3141.61|3133.91|3141.51|3133.81|3141.62|3133.92|3141.51|3133.81|27
1648326390000|2022-03-26 20:26:30|3141.52|3133.82|3142.17|3134.47|3142.43|3134.73|3141.43|3133.73|31
1648326400000|2022-03-26 20:26:40|3142.12|3134.42|3142.03|3134.33|3142.73|3135.03|3142.03|3134.33|33
1648326410000|2022-03-26 20:26:50|3142.04|3134.34|3142.03|3134.33|3142.14|3134.44|3141.88|3134.18|26
1648326420000|2022-03-26 20:27:00|3141.98|3134.28|3142.25|3134.55|3142.28|3134.58|3141.98|3134.28|29
1648326430000|2022-03-26 20:27:10|3142.4|3134.7|3142.52|3134.82|3142.59|3134.89|3142.37|3134.67|30
1648326440000|2022-03-26 20:27:20|3142.5|3134.8|3143.79|3136.09|3143.85|3136.15|3142.5|3134.8|34
1648326450000|2022-03-26 20:27:30|3143.77|3136.07|3144.35|3136.65|3144.35|3136.65|3143.77|3136.07|18
1648326460000|2022-03-26 20:27:40|3144.38|3136.68|3151.26|3143.56|3151.26|3143.56|3144.28|3136.58|39
1648326470000|2022-03-26 20:27:50|3151.22|3143.52|3148.8|3141.1|3151.22|3143.52|3148.8|3141.1|39
1648326480000|2022-03-26 20:28:00|3148.78|3141.08|3149|3141.3|3149.17|3141.47|3148.47|3140.77|34
1648326490000|2022-03-26 20:28:10|3148.99|3141.29|3148.11|3140.41|3149.05|3141.35|3148.11|3140.41|33
1648326500000|2022-03-26 20:28:20|3148.09|3140.39|3148.85|3141.15|3149.08|3141.38|3148.09|3140.39|34
1648326510000|2022-03-26 20:28:30|3148.83|3141.13|3149.24|3141.54|3149.34|3141.64|3148.83|3141.13|28
1648326520000|2022-03-26 20:28:40|3149.21|3141.51|3149.11|3141.41|3149.34|3141.64|3149.01|3141.31|29
1648326530000|2022-03-26 20:28:50|3149.03|3141.33|3149.17|3141.47|3149.23|3141.53|3149.01|3141.31|29
1648326540000|2022-03-26 20:29:00|3149.14|3141.44|3149.41|3141.71|3149.5|3141.8|3149.13|3141.43|25
1648326550000|2022-03-26 20:29:10|3149.37|3141.67|3148.43|3140.73|3149.37|3141.67|3148.19|3140.49|27
1648326560000|2022-03-26 20:29:20|3148.44|3140.74|3148.61|3140.91|3148.65|3140.95|3148.44|3140.74|24
1648326570000|2022-03-26 20:29:30|3148.63|3140.93|3148.25|3140.55|3148.66|3140.96|3148.25|3140.55|25
1648326580000|2022-03-26 20:29:40|3148.29|3140.59|3147.08|3139.38|3148.29|3140.59|3147.02|3139.32|32
1648326590000|2022-03-26 20:29:50|3147.09|3139.39|3147.44|3139.74|3147.44|3139.74|3147.09|3139.39|24
1648326600000|2022-03-26 20:30:00|3147.46|3139.76|3147.63|3139.93|3147.96|3140.26|3147.46|3139.76|30
1648326610000|2022-03-26 20:30:10|3147.67|3139.97|3147.97|3140.27|3147.97|3140.27|3147.64|3139.94|28
1648326620000|2022-03-26 20:30:20|3147.99|3140.29|3148.82|3141.12|3148.82|3141.12|3147.92|3140.22|11
1648326630000|2022-03-26 20:30:30|3149.23|3141.53|3149.29|3141.59|3149.34|3141.64|3149.08|3141.38|31
1648326640000|2022-03-26 20:30:40|3149.28|3141.58|3149.42|3141.72|3149.45|3141.75|3149.26|3141.56|8
1648326650000|2022-03-26 20:30:50|3149.75|3142.05|3150.35|3142.65|3150.39|3142.69|3149.75|3142.05|21
1648326660000|2022-03-26 20:31:00|3150.34|3142.64|3149.82|3142.12|3150.4|3142.7|3149.68|3141.98|33
1648326670000|2022-03-26 20:31:10|3149.88|3142.18|3149.93|3142.23|3150|3142.3|3149.88|3142.18|26
1648326680000|2022-03-26 20:31:20|3149.96|3142.26|3150|3142.3|3150.01|3142.31|3149.9|3142.2|19
1648326690000|2022-03-26 20:31:30|3150.01|3142.31|3149.99|3142.29|3150.02|3142.32|3149.9|3142.2|18
1648326700000|2022-03-26 20:31:40|3149.98|3142.28|3150.02|3142.32|3150.02|3142.32|3149.89|3142.19|23
1648326710000|2022-03-26 20:31:50|3149.94|3142.24|3149.93|3142.23|3150|3142.3|3149.9|3142.2|14
1648326720000|2022-03-26 20:32:00|3149.96|3142.26|3149.92|3142.22|3150|3142.3|3149.88|3142.18|25
1648326730000|2022-03-26 20:32:10|3149.99|3142.29|3149.28|3141.58|3150.02|3142.32|3149.28|3141.58|24
1648326740000|2022-03-26 20:32:20|3149.29|3141.59|3149.52|3141.82|3149.6|3141.9|3149.19|3141.49|17
1648326750000|2022-03-26 20:32:30|3149.59|3141.89|3149.48|3141.78|3149.59|3141.89|3149.31|3141.61|28
1648326760000|2022-03-26 20:32:40|3149.43|3141.73|3149.13|3141.43|3149.53|3141.83|3149.11|3141.41|31
1648326770000|2022-03-26 20:32:50|3149.12|3141.42|3149.1|3141.4|3149.18|3141.48|3149.09|3141.39|17
1648326780000|2022-03-26 20:33:00|3149.08|3141.38|3149.13|3141.43|3149.13|3141.43|3149.08|3141.38|19
1648326790000|2022-03-26 20:33:10|3149.11|3141.41|3149.12|3141.42|3149.14|3141.44|3149.08|3141.38|19
1648326800000|2022-03-26 20:33:20|3149.11|3141.41|3149.14|3141.44|3149.18|3141.48|3149.09|3141.39|26
1648326810000|2022-03-26 20:33:30|3149.13|3141.43|3149.01|3141.31|3149.27|3141.57|3148.99|3141.29|25
1648326820000|2022-03-26 20:33:40|3149.09|3141.39|3149.11|3141.41|3149.12|3141.42|3149.05|3141.35|20
1648326830000|2022-03-26 20:33:50|3149.15|3141.45|3149.13|3141.43|3149.15|3141.45|3149.1|3141.4|24
1648326840000|2022-03-26 20:34:00|3149.14|3141.44|3149.79|3142.09|3149.88|3142.18|3149.13|3141.43|25
1648326850000|2022-03-26 20:34:10|3149.8|3142.1|3150.28|3142.58|3150.29|3142.59|3149.78|3142.08|24
1648326860000|2022-03-26 20:34:20|3150.27|3142.57|3150.82|3143.12|3150.84|3143.14|3150.25|3142.55|33
1648326870000|2022-03-26 20:34:30|3150.77|3143.07|3151.48|3143.78|3151.52|3143.82|3150.69|3142.99|22
1648326880000|2022-03-26 20:34:40|3151.46|3143.76|3152.45|3144.75|3152.55|3144.85|3151.45|3143.75|27
1648326890000|2022-03-26 20:34:50|3152.62|3144.92|3152.13|3144.43|3152.68|3144.98|3152.03|3144.33|30
1648326900000|2022-03-26 20:35:00|3152.12|3144.42|3152.42|3144.72|3153.16|3145.46|3152.11|3144.41|32
1648326910000|2022-03-26 20:35:10|3152.45|3144.75|3152.63|3144.93|3152.71|3145.01|3152.4|3144.7|27
1648326920000|2022-03-26 20:35:20|3152.86|3145.16|3153.49|3145.79|3153.5|3145.8|3152.83|3145.13|27
1648326930000|2022-03-26 20:35:30|3153.47|3145.77|3153.28|3145.58|3153.47|3145.77|3153.07|3145.37|26
1648326940000|2022-03-26 20:35:40|3153.27|3145.57|3153.75|3146.05|3153.75|3146.05|3153.23|3145.53|30
1648326950000|2022-03-26 20:35:50|3153.66|3145.96|3153.32|3145.62|3153.74|3146.04|3153.31|3145.61|25
1648326960000|2022-03-26 20:36:00|3153.4|3145.7|3153.09|3145.39|3153.4|3145.7|3152.93|3145.23|28
1648326970000|2022-03-26 20:36:10|3153.08|3145.38|3152.75|3145.05|3153.74|3146.04|3152.75|3145.05|29
1648326980000|2022-03-26 20:36:20|3152.85|3145.15|3152.72|3145.02|3152.94|3145.24|3152.7|3145|29
1648326990000|2022-03-26 20:36:30|3152.83|3145.13|3153.12|3145.42|3153.15|3145.45|3152.71|3145.01|23
1648327000000|2022-03-26 20:36:40|3153.14|3145.44|3152.62|3144.92|3153.22|3145.52|3152.55|3144.85|35
1648327010000|2022-03-26 20:36:50|3152.55|3144.85|3152.54|3144.84|3152.67|3144.97|3152.1|3144.4|35
1648327020000|2022-03-26 20:37:00|3152.47|3144.77|3152.39|3144.69|3152.53|3144.83|3152.14|3144.44|32
1648327030000|2022-03-26 20:37:10|3152.4|3144.7|3152.94|3145.24|3152.98|3145.28|3152.4|3144.7|32
1648327040000|2022-03-26 20:37:20|3152.9|3145.2|3152.81|3145.11|3152.96|3145.26|3152.67|3144.97|35
1648327050000|2022-03-26 20:37:30|3152.71|3145.01|3153.06|3145.36|3153.07|3145.37|3152.7|3145|22
1648327060000|2022-03-26 20:37:40|3153.01|3145.31|3155.97|3148.27|3155.97|3148.27|3152.99|3145.29|27
1648327070000|2022-03-26 20:37:50|3156.29|3148.59|3154.92|3147.22|3156.58|3148.88|3154.84|3147.14|34
1648327080000|2022-03-26 20:38:00|3154.9|3147.2|3154.65|3146.95|3154.96|3147.26|3154.62|3146.92|32
1648327090000|2022-03-26 20:38:10|3154.66|3146.96|3154.55|3146.85|3154.71|3147.01|3154.52|3146.82|30
1648327100000|2022-03-26 20:38:20|3154.57|3146.87|3151.69|3143.99|3154.68|3146.98|3151.69|3143.99|29
1648327110000|2022-03-26 20:38:30|3151.62|3143.92|3151.14|3143.44|3151.95|3144.25|3151.14|3143.44|34
1648327120000|2022-03-26 20:38:40|3150.94|3143.24|3150.97|3143.27|3150.97|3143.27|3150.75|3143.05|32
1648327130000|2022-03-26 20:38:50|3150.95|3143.25|3151.06|3143.36|3151.17|3143.47|3150.63|3142.93|35
1648327140000|2022-03-26 20:39:00|3151.03|3143.33|3151.24|3143.54|3151.25|3143.55|3150.97|3143.27|34
1648327150000|2022-03-26 20:39:10|3151.22|3143.52|3152.14|3144.44|3152.14|3144.44|3151.22|3143.52|29
1648327160000|2022-03-26 20:39:20|3152.13|3144.43|3153.09|3145.39|3153.11|3145.41|3152.1|3144.4|29
1648327170000|2022-03-26 20:39:30|3153.08|3145.38|3153.26|3145.56|3153.3|3145.6|3153.08|3145.38|11
1648327180000|2022-03-26 20:39:40|3153.28|3145.58|3153.44|3145.74|3153.75|3146.05|3153.04|3145.34|35
1648327190000|2022-03-26 20:39:50|3153.43|3145.73|3153.34|3145.64|3153.44|3145.74|3153.11|3145.41|26
1648327200000|2022-03-26 20:40:00|3153.27|3145.57|3152.82|3145.12|3153.52|3145.82|3152.54|3144.84|34
1648327210000|2022-03-26 20:40:10|3152.96|3145.26|3153.31|3145.61|3153.36|3145.66|3152.9|3145.2|31
1648327220000|2022-03-26 20:40:20|3153.79|3146.09|3153.6|3145.9|3153.96|3146.26|3153.56|3145.86|27
1648327230000|2022-03-26 20:40:30|3153.56|3145.86|3153.6|3145.9|3153.67|3145.97|3153.52|3145.82|27
1648327240000|2022-03-26 20:40:40|3153.58|3145.88|3152.95|3145.25|3153.59|3145.89|3152.71|3145.01|37
1648327250000|2022-03-26 20:40:50|3153.04|3145.34|3153.09|3145.39|3153.13|3145.43|3153.01|3145.31|31
1648327260000|2022-03-26 20:41:00|3153.12|3145.42|3153.93|3146.23|3154.08|3146.38|3153.12|3145.42|28
1648327270000|2022-03-26 20:41:10|3153.91|3146.21|3154.56|3146.86|3154.7|3147|3153.91|3146.21|34
1648327280000|2022-03-26 20:41:20|3154.98|3147.28|3154.76|3147.06|3154.99|3147.29|3154.67|3146.97|32
1648327290000|2022-03-26 20:41:30|3154.73|3147.03|3154.13|3146.43|3154.78|3147.08|3153.93|3146.23|32
1648327300000|2022-03-26 20:41:40|3154.25|3146.55|3153.04|3145.34|3154.25|3146.55|3152.97|3145.27|32
1648327310000|2022-03-26 20:41:50|3153.06|3145.36|3152.76|3145.06|3153.21|3145.51|3152.74|3145.04|28
1648327320000|2022-03-26 20:42:00|3152.74|3145.04|3152.59|3144.89|3152.74|3145.04|3152.24|3144.54|30
1648327330000|2022-03-26 20:42:10|3152.62|3144.92|3153.13|3145.43|3153.13|3145.43|3152.55|3144.85|28
1648327340000|2022-03-26 20:42:20|3153.16|3145.46|3153.79|3146.09|3153.79|3146.09|3153.13|3145.43|29
1648327350000|2022-03-26 20:42:30|3153.88|3146.18|3153.7|3146|3153.89|3146.19|3153.68|3145.98|22
1648327360000|2022-03-26 20:42:40|3153.69|3145.99|3153.68|3145.98|3153.86|3146.16|3153.68|3145.98|26
1648327370000|2022-03-26 20:42:50|3153.7|3146|3153.74|3146.04|3153.79|3146.09|3153.61|3145.91|16
1648327380000|2022-03-26 20:43:00|3153.73|3146.03|3155.14|3147.44|3155.16|3147.46|3153.73|3146.03|29
1648327390000|2022-03-26 20:43:10|3155.16|3147.46|3154.94|3147.24|3155.18|3147.48|3154.94|3147.24|24
1648327400000|2022-03-26 20:43:20|3154.89|3147.19|3154.68|3146.98|3154.92|3147.22|3154.59|3146.89|27
1648327410000|2022-03-26 20:43:30|3154.7|3147|3154.71|3147.01|3154.76|3147.06|3154.63|3146.93|20
1648327420000|2022-03-26 20:43:40|3154.66|3146.96|3154.43|3146.73|3154.73|3147.03|3154.43|3146.73|24
1648327430000|2022-03-26 20:43:50|3154.34|3146.64|3154.24|3146.54|3154.46|3146.76|3154.24|3146.54|30
1648327440000|2022-03-26 20:44:00|3154.21|3146.51|3154.02|3146.32|3154.23|3146.53|3153.94|3146.24|19
1648327450000|2022-03-26 20:44:10|3153.99|3146.29|3153.9|3146.2|3153.99|3146.29|3153.7|3146|18
1648327460000|2022-03-26 20:44:20|3153.97|3146.27|3154.28|3146.58|3154.28|3146.58|3153.86|3146.16|21
1648327470000|2022-03-26 20:44:30|3154.23|3146.53|3154.4|3146.7|3154.5|3146.8|3154.23|3146.53|23
1648327480000|2022-03-26 20:44:40|3154.45|3146.75|3153.89|3146.19|3154.46|3146.76|3153.88|3146.18|11
1648327490000|2022-03-26 20:44:50|3153.9|3146.2|3154.7|3147|3154.88|3147.18|3153.9|3146.2|21
1648327500000|2022-03-26 20:45:00|3154.68|3146.98|3154.71|3147.01|3154.78|3147.08|3154.61|3146.91|29
1648327510000|2022-03-26 20:45:10|3154.66|3146.96|3153.76|3146.06|3154.66|3146.96|3153.76|3146.06|32
1648327520000|2022-03-26 20:45:20|3153.74|3146.04|3153.23|3145.53|3153.75|3146.05|3152.99|3145.29|35
1648327530000|2022-03-26 20:45:30|3153.18|3145.48|3153.21|3145.51|3153.27|3145.57|3152.94|3145.24|31
1648327540000|2022-03-26 20:45:40|3153.24|3145.54|3153.19|3145.49|3153.4|3145.7|3153.1|3145.4|28
1648327550000|2022-03-26 20:45:50|3153.25|3145.55|3152.84|3145.14|3153.4|3145.7|3152.76|3145.06|32
1648327560000|2022-03-26 20:46:00|3152.76|3145.06|3152.22|3144.52|3152.77|3145.07|3152.04|3144.34|33
1648327570000|2022-03-26 20:46:10|3152.19|3144.49|3152.14|3144.44|3152.35|3144.65|3152.12|3144.42|16
1648327580000|2022-03-26 20:46:20|3152.13|3144.43|3152.14|3144.44|3152.38|3144.68|3151.89|3144.19|32
1648327590000|2022-03-26 20:46:30|3152.02|3144.32|3151.15|3143.45|3152.05|3144.35|3151.14|3143.44|35
1648327600000|2022-03-26 20:46:40|3151.06|3143.36|3150.21|3142.51|3151.06|3143.36|3150.18|3142.48|35
1648327610000|2022-03-26 20:46:50|3150.22|3142.52|3150.22|3142.52|3150.35|3142.65|3150.01|3142.31|35
1648327620000|2022-03-26 20:47:00|3150.23|3142.53|3149.64|3141.94|3150.23|3142.53|3149.5|3141.8|38
1648327630000|2022-03-26 20:47:10|3149.6|3141.9|3147.83|3140.13|3149.6|3141.9|3147.82|3140.12|33
1648327640000|2022-03-26 20:47:20|3147.82|3140.12|3147.78|3140.08|3147.91|3140.21|3147.74|3140.04|29
1648327650000|2022-03-26 20:47:30|3147.79|3140.09|3146.7|3139|3147.79|3140.09|3146.7|3139|30
1648327660000|2022-03-26 20:47:40|3146.83|3139.13|3145.77|3138.07|3146.89|3139.19|3145.54|3137.84|33
1648327670000|2022-03-26 20:47:50|3145.86|3138.16|3145.95|3138.25|3146.27|3138.57|3145.86|3138.16|34
1648327680000|2022-03-26 20:48:00|3145.94|3138.24|3145.24|3137.54|3146.04|3138.34|3145.21|3137.51|31
1648327690000|2022-03-26 20:48:10|3145.25|3137.55|3145.07|3137.37|3145.36|3137.66|3144.92|3137.22|32
1648327700000|2022-03-26 20:48:20|3145.08|3137.38|3144.97|3137.27|3145.08|3137.38|3144.81|3137.11|30
1648327710000|2022-03-26 20:48:30|3144.87|3137.17|3145.22|3137.52|3145.39|3137.69|3144.87|3137.17|31
1648327720000|2022-03-26 20:48:40|3145.31|3137.61|3146.07|3138.37|3146.07|3138.37|3144.77|3137.07|31
1648327730000|2022-03-26 20:48:50|3146.23|3138.53|3145.55|3137.85|3146.33|3138.63|3145.53|3137.83|36
1648327740000|2022-03-26 20:49:00|3145.57|3137.87|3145.53|3137.83|3145.58|3137.88|3145.23|3137.53|34
1648327750000|2022-03-26 20:49:10|3145.54|3137.84|3145.03|3137.33|3145.54|3137.84|3145.02|3137.32|31
1648327760000|2022-03-26 20:49:20|3145.04|3137.34|3145.37|3137.67|3145.45|3137.75|3145.04|3137.34|29
1648327770000|2022-03-26 20:49:30|3145.41|3137.71|3145.45|3137.75|3146.22|3138.52|3145.38|3137.68|28
1648327780000|2022-03-26 20:49:40|3145.46|3137.76|3146.19|3138.49|3146.25|3138.55|3145.36|3137.66|31
1648327790000|2022-03-26 20:49:50|3146.24|3138.54|3140.94|3133.24|3146.24|3138.54|3140.42|3132.72|35
1648327800000|2022-03-26 20:50:00|3141.27|3133.57|3144.39|3136.69|3144.39|3136.69|3141.27|3133.57|38
1648327810000|2022-03-26 20:50:10|3144.35|3136.65|3144.14|3136.44|3144.66|3136.96|3144.03|3136.33|35
1648327820000|2022-03-26 20:50:20|3144.11|3136.41|3143.97|3136.27|3144.11|3136.41|3143.41|3135.71|32
1648327830000|2022-03-26 20:50:30|3143.9|3136.2|3144.93|3137.23|3145.25|3137.55|3143.9|3136.2|34
1648327840000|2022-03-26 20:50:40|3145|3137.3|3145.09|3137.39|3145.21|3137.51|3144.67|3136.97|34
1648327850000|2022-03-26 20:50:50|3145.13|3137.43|3144.68|3136.98|3145.17|3137.47|3144.67|3136.97|36
1648327860000|2022-03-26 20:51:00|3144.77|3137.07|3145.52|3137.82|3145.52|3137.82|3144.71|3137.01|30
1648327870000|2022-03-26 20:51:10|3145.51|3137.81|3146.85|3139.15|3146.85|3139.15|3145.4|3137.7|30
1648327880000|2022-03-26 20:51:20|3146.86|3139.16|3147.47|3139.77|3147.58|3139.88|3146.83|3139.13|30
1648327890000|2022-03-26 20:51:30|3147.41|3139.71|3147.53|3139.83|3148.46|3140.76|3147.18|3139.48|37
1648327900000|2022-03-26 20:51:40|3147.35|3139.65|3145.97|3138.27|3147.52|3139.82|3145.96|3138.26|33
1648327910000|2022-03-26 20:51:50|3145.99|3138.29|3146.24|3138.54|3146.42|3138.72|3145.99|3138.29|28
1648327920000|2022-03-26 20:52:00|3146.15|3138.45|3146.81|3139.11|3146.97|3139.27|3145.92|3138.22|29
1648327930000|2022-03-26 20:52:10|3146.65|3138.95|3147.3|3139.6|3147.41|3139.71|3146.35|3138.65|36
1648327940000|2022-03-26 20:52:20|3147.17|3139.47|3146.26|3138.56|3147.31|3139.61|3146.07|3138.37|30
1648327950000|2022-03-26 20:52:30|3146.11|3138.41|3146.01|3138.31|3146.25|3138.55|3146|3138.3|27
1648327960000|2022-03-26 20:52:40|3146|3138.3|3146.01|3138.31|3146.16|3138.46|3146|3138.3|22
1648327970000|2022-03-26 20:52:50|3146.05|3138.35|3145.65|3137.95|3146.32|3138.62|3145.63|3137.93|22
1648327980000|2022-03-26 20:53:00|3145.56|3137.86|3145.7|3138|3145.7|3138|3145.31|3137.61|22
1648327990000|2022-03-26 20:53:10|3145.69|3137.99|3144.8|3137.1|3145.7|3138|3144.79|3137.09|33
1648328000000|2022-03-26 20:53:20|3144.69|3136.99|3144.85|3137.15|3144.95|3137.25|3144.67|3136.97|34
1648328010000|2022-03-26 20:53:30|3144.84|3137.14|3144.41|3136.71|3144.84|3137.14|3144.41|3136.71|30
1648328020000|2022-03-26 20:53:40|3144.42|3136.72|3144.54|3136.84|3144.59|3136.89|3144.33|3136.63|30
1648328030000|2022-03-26 20:53:50|3144.5|3136.8|3144.32|3136.62|3144.58|3136.88|3144.32|3136.62|25
1648328040000|2022-03-26 20:54:00|3144.31|3136.61|3144.65|3136.95|3144.74|3137.04|3144.17|3136.47|29
1648328050000|2022-03-26 20:54:10|3144.63|3136.93|3144.76|3137.06|3144.76|3137.06|3144.51|3136.81|28
1648328060000|2022-03-26 20:54:20|3144.77|3137.07|3144.99|3137.29|3145.15|3137.45|3144.68|3136.98|20
1648328070000|2022-03-26 20:54:30|3144.97|3137.27|3145.63|3137.93|3145.98|3138.28|3144.92|3137.22|36
1648328080000|2022-03-26 20:54:40|3145.49|3137.79|3145.67|3137.97|3145.71|3138.01|3145.49|3137.79|32
1648328090000|2022-03-26 20:54:50|3145.58|3137.88|3145.83|3138.13|3145.88|3138.18|3145.53|3137.83|31
1648328100000|2022-03-26 20:55:00|3146.27|3138.57|3146.35|3138.65|3146.4|3138.7|3146.12|3138.42|27
1648328110000|2022-03-26 20:55:10|3146.39|3138.69|3146.79|3139.09|3147.12|3139.42|3146.18|3138.48|27
1648328120000|2022-03-26 20:55:20|3146.85|3139.15|3146.86|3139.16|3147.11|3139.41|3146.62|3138.92|33
1648328130000|2022-03-26 20:55:30|3146.87|3139.17|3147.1|3139.4|3147.32|3139.62|3146.87|3139.17|30
1648328140000|2022-03-26 20:55:40|3147.12|3139.42|3147.18|3139.48|3147.41|3139.71|3147.07|3139.37|27
1648328150000|2022-03-26 20:55:50|3147.14|3139.44|3147.01|3139.31|3147.37|3139.67|3147.01|3139.31|33
1648328160000|2022-03-26 20:56:00|3147|3139.3|3146.95|3139.25|3147.06|3139.36|3146.93|3139.23|23
1648328170000|2022-03-26 20:56:10|3146.94|3139.24|3146.93|3139.23|3146.98|3139.28|3146.6|3138.9|27
1648328180000|2022-03-26 20:56:20|3146.91|3139.21|3147.11|3139.41|3147.18|3139.48|3146.91|3139.21|30
1648328190000|2022-03-26 20:56:30|3146.98|3139.28|3147.19|3139.49|3147.2|3139.5|3146.94|3139.24|28
1648328200000|2022-03-26 20:56:40|3147.1|3139.4|3147.3|3139.6|3147.41|3139.71|3147.01|3139.31|37
1648328210000|2022-03-26 20:56:50|3147.31|3139.61|3146.62|3138.92|3147.37|3139.67|3146.47|3138.77|33
1648328220000|2022-03-26 20:57:00|3146.61|3138.91|3146.56|3138.86|3146.83|3139.13|3146.56|3138.86|23
1648328230000|2022-03-26 20:57:10|3146.6|3138.9|3147.54|3139.84|3147.65|3139.95|3146.55|3138.85|27
1648328240000|2022-03-26 20:57:20|3147.58|3139.88|3147.72|3140.02|3147.74|3140.04|3147.48|3139.78|36
1648328250000|2022-03-26 20:57:30|3147.68|3139.98|3147.62|3139.92|3147.77|3140.07|3147.53|3139.83|28
1648328260000|2022-03-26 20:57:40|3147.56|3139.86|3147.61|3139.91|3147.69|3139.99|3147.47|3139.77|18
1648328270000|2022-03-26 20:57:50|3147.6|3139.9|3147.59|3139.89|3147.64|3139.94|3147.57|3139.87|11
1648328280000|2022-03-26 20:58:00|3147.58|3139.88|3147.44|3139.74|3147.61|3139.91|3147.41|3139.71|29
1648328290000|2022-03-26 20:58:10|3147.46|3139.76|3147.5|3139.8|3147.61|3139.91|3147.39|3139.69|28
1648328300000|2022-03-26 20:58:20|3147.47|3139.77|3148.53|3140.83|3148.56|3140.86|3147.43|3139.73|35
1648328310000|2022-03-26 20:58:30|3148.47|3140.77|3148.04|3140.34|3148.49|3140.79|3147.96|3140.26|22
1648328320000|2022-03-26 20:58:40|3148.38|3140.68|3148.67|3140.97|3148.68|3140.98|3147.8|3140.1|32
1648328330000|2022-03-26 20:58:50|3148.68|3140.98|3148.66|3140.96|3148.68|3140.98|3148.6|3140.9|13
1648328340000|2022-03-26 20:59:00|3148.63|3140.93|3149.26|3141.56|3149.3|3141.6|3148.53|3140.83|25
1648328350000|2022-03-26 20:59:10|3148.96|3141.26|3148.89|3141.19|3149.2|3141.5|3148.87|3141.17|27
1648328360000|2022-03-26 20:59:20|3148.9|3141.2|3149.39|3141.69|3149.71|3142.01|3148.9|3141.2|31
1648328370000|2022-03-26 20:59:30|3149.35|3141.65|3148.88|3141.18|3149.37|3141.67|3148.81|3141.11|28
1648328380000|2022-03-26 20:59:40|3148.89|3141.19|3148.86|3141.16|3148.96|3141.26|3148.76|3141.06|30
1648328390000|2022-03-26 20:59:50|3148.8|3141.1|3149.1|3141.4|3149.17|3141.47|3148.77|3141.07|28
1648328400000|2022-03-26 21:00:00|3149.02|3141.32|3149.01|3141.31|3149.26|3141.56|3148.82|3141.12|32
1648328410000|2022-03-26 21:00:10|3149.05|3141.35|3149.34|3141.64|3149.72|3142.02|3148.93|3141.23|35
1648328420000|2022-03-26 21:00:20|3149.3|3141.6|3150.02|3142.32|3150.06|3142.36|3149.28|3141.58|31
1648328430000|2022-03-26 21:00:30|3150.01|3142.31|3150.1|3142.4|3150.11|3142.41|3149.95|3142.25|21
1648328440000|2022-03-26 21:00:40|3150.09|3142.39|3150.1|3142.4|3150.11|3142.41|3150.06|3142.36|16
1648328450000|2022-03-26 21:00:50|3150.09|3142.39|3149.07|3141.37|3150.09|3142.39|3149.07|3141.37|17
1648328460000|2022-03-26 21:01:00|3149.73|3142.03|3149.93|3142.23|3149.96|3142.26|3149.65|3141.95|26
1648328470000|2022-03-26 21:01:10|3149.68|3141.98|3149.59|3141.89|3149.87|3142.17|3149.55|3141.85|35
1648328480000|2022-03-26 21:01:20|3149.57|3141.87|3149.56|3141.86|3149.62|3141.92|3149.53|3141.83|21
1648328490000|2022-03-26 21:01:30|3149.61|3141.91|3149.78|3142.08|3149.78|3142.08|3149.42|3141.72|25
1648328500000|2022-03-26 21:01:40|3149.77|3142.07|3149.77|3142.07|3149.92|3142.22|3149.58|3141.88|15
1648328510000|2022-03-26 21:01:50|3149.82|3142.12|3149.6|3141.9|3149.89|3142.19|3149.59|3141.89|30
1648328520000|2022-03-26 21:02:00|3149.58|3141.88|3149.59|3141.89|3149.76|3142.06|3149.54|3141.84|30
1648328530000|2022-03-26 21:02:10|3149.53|3141.83|3148.84|3141.14|3149.54|3141.84|3148.31|3140.61|33
1648328540000|2022-03-26 21:02:20|3148.76|3141.06|3147.27|3139.57|3148.96|3141.26|3147.23|3139.53|34
1648328550000|2022-03-26 21:02:30|3147.34|3139.64|3147.8|3140.1|3147.8|3140.1|3147.1|3139.4|34
1648328560000|2022-03-26 21:02:40|3147.78|3140.08|3147.69|3139.99|3147.78|3140.08|3147.6|3139.9|25
1648328570000|2022-03-26 21:02:50|3147.72|3140.02|3147.57|3139.87|3147.79|3140.09|3147.54|3139.84|28
1648328580000|2022-03-26 21:03:00|3147.64|3139.94|3147.56|3139.86|3147.73|3140.03|3147.54|3139.84|27
1648328590000|2022-03-26 21:03:10|3147.59|3139.89|3147.52|3139.82|3147.67|3139.97|3147.43|3139.73|34
1648328600000|2022-03-26 21:03:20|3147.51|3139.81|3147.43|3139.73|3147.55|3139.85|3147.43|3139.73|14
1648328610000|2022-03-26 21:03:30|3147.44|3139.74|3146.77|3139.07|3147.44|3139.74|3146.16|3138.46|31
1648328620000|2022-03-26 21:03:40|3146.79|3139.09|3146.02|3138.32|3146.79|3139.09|3146.02|3138.32|33
1648328630000|2022-03-26 21:03:50|3146.01|3138.31|3145.6|3137.9|3146.07|3138.37|3145.57|3137.87|25
1648328640000|2022-03-26 21:04:00|3145.68|3137.98|3146.12|3138.42|3146.23|3138.53|3145.48|3137.78|29
1648328650000|2022-03-26 21:04:10|3146.01|3138.31|3146.01|3138.31|3146.13|3138.43|3145.94|3138.24|33
1648328660000|2022-03-26 21:04:20|3146|3138.3|3145.56|3137.86|3146.03|3138.33|3145.56|3137.86|24
1648328670000|2022-03-26 21:04:30|3145.49|3137.79|3145.2|3137.5|3145.62|3137.92|3145.19|3137.49|34
1648328680000|2022-03-26 21:04:40|3145.19|3137.49|3145.14|3137.44|3145.22|3137.52|3145.06|3137.36|10
1648328690000|2022-03-26 21:04:50|3145.26|3137.56|3144.97|3137.27|3145.26|3137.56|3144.92|3137.22|31
1648328700000|2022-03-26 21:05:00|3144.93|3137.23|3145.12|3137.42|3145.15|3137.45|3144.93|3137.23|24
1648328710000|2022-03-26 21:05:10|3145.15|3137.45|3144.83|3137.13|3145.15|3137.45|3144.78|3137.08|29
1648328720000|2022-03-26 21:05:20|3144.88|3137.18|3144.74|3137.04|3144.89|3137.19|3144.68|3136.98|27
1648328730000|2022-03-26 21:05:30|3144.67|3136.97|3144.7|3137|3144.81|3137.11|3144.6|3136.9|29
1648328740000|2022-03-26 21:05:40|3144.75|3137.05|3143.44|3135.74|3144.75|3137.05|3143.34|3135.64|33
1648328750000|2022-03-26 21:05:50|3143.43|3135.73|3143.5|3135.8|3143.5|3135.8|3143.05|3135.35|30
1648328760000|2022-03-26 21:06:00|3143.47|3135.77|3142.36|3134.66|3143.47|3135.77|3142.12|3134.42|33
1648328770000|2022-03-26 21:06:10|3142.31|3134.61|3140.81|3133.11|3142.31|3134.61|3140.81|3133.11|36
1648328780000|2022-03-26 21:06:20|3140.73|3133.03|3140.27|3132.57|3140.73|3133.03|3140.27|3132.57|29
1648328790000|2022-03-26 21:06:30|3140.14|3132.44|3139.49|3131.79|3140.14|3132.44|3139.01|3131.31|30
1648328800000|2022-03-26 21:06:40|3139.29|3131.59|3135.91|3128.21|3139.29|3131.59|3135.91|3128.21|38
1648328810000|2022-03-26 21:06:50|3135.73|3128.03|3136.55|3128.85|3136.59|3128.89|3134.54|3126.84|38
1648328820000|2022-03-26 21:07:00|3136.82|3129.12|3136.22|3128.52|3136.82|3129.12|3135.68|3127.98|33
1648328830000|2022-03-26 21:07:10|3136.21|3128.51|3137.47|3129.77|3137.52|3129.82|3136.21|3128.51|33
1648328840000|2022-03-26 21:07:20|3137.62|3129.92|3138.86|3131.16|3139.1|3131.4|3137.62|3129.92|36
1648328850000|2022-03-26 21:07:30|3138.79|3131.09|3138.92|3131.22|3138.98|3131.28|3138.7|3131|27
1648328860000|2022-03-26 21:07:40|3138.91|3131.21|3138.82|3131.12|3138.97|3131.27|3138.69|3130.99|28
1648328870000|2022-03-26 21:07:50|3138.85|3131.15|3138.71|3131.01|3138.89|3131.19|3138.56|3130.86|28
1648328880000|2022-03-26 21:08:00|3138.7|3131|3138.84|3131.14|3138.88|3131.18|3138.61|3130.91|26
1648328890000|2022-03-26 21:08:10|3138.85|3131.15|3138.81|3131.11|3138.92|3131.22|3138.69|3130.99|28
1648328900000|2022-03-26 21:08:20|3138.82|3131.12|3138.85|3131.15|3138.87|3131.17|3138.77|3131.07|22
1648328910000|2022-03-26 21:08:30|3138.83|3131.13|3138.85|3131.15|3138.89|3131.19|3138.75|3131.05|21
1648328920000|2022-03-26 21:08:40|3138.86|3131.16|3138.72|3131.02|3138.86|3131.16|3138.68|3130.98|26
1648328930000|2022-03-26 21:08:50|3138.75|3131.05|3138.33|3130.63|3138.8|3131.1|3138.33|3130.63|31
1648328940000|2022-03-26 21:09:00|3138.32|3130.62|3138.42|3130.72|3138.47|3130.77|3138.22|3130.52|18
1648328950000|2022-03-26 21:09:10|3138.44|3130.74|3138.47|3130.77|3138.53|3130.83|3138.41|3130.71|20
1648328960000|2022-03-26 21:09:20|3138.46|3130.76|3138.39|3130.69|3138.49|3130.79|3138.29|3130.59|20
1648328970000|2022-03-26 21:09:30|3138.4|3130.7|3135.91|3128.21|3138.41|3130.71|3135.91|3128.21|28
1648328980000|2022-03-26 21:09:40|3135.9|3128.2|3133.85|3126.15|3135.9|3128.2|3133.85|3126.15|34
1648328990000|2022-03-26 21:09:50|3133.84|3126.14|3133.07|3125.37|3133.84|3126.14|3133.01|3125.31|30
1648329000000|2022-03-26 21:10:00|3133.06|3125.36|3133.77|3126.07|3133.82|3126.12|3132.87|3125.17|37
1648329010000|2022-03-26 21:10:10|3133.78|3126.08|3134.52|3126.82|3134.52|3126.82|3133.78|3126.08|31
1648329020000|2022-03-26 21:10:20|3134.53|3126.83|3134.99|3127.29|3135|3127.3|3134.52|3126.82|23
1648329030000|2022-03-26 21:10:30|3135|3127.3|3135.87|3128.17|3135.89|3128.19|3135|3127.3|20
1648329040000|2022-03-26 21:10:40|3135.84|3128.14|3135.77|3128.07|3135.98|3128.28|3135.64|3127.94|32
1648329050000|2022-03-26 21:10:50|3135.84|3128.14|3135.56|3127.86|3136.19|3128.49|3135.56|3127.86|29
1648329060000|2022-03-26 21:11:00|3135.57|3127.87|3135.63|3127.93|3135.72|3128.02|3135.51|3127.81|33
1648329070000|2022-03-26 21:11:10|3135.66|3127.96|3135.66|3127.96|3135.84|3128.14|3135.6|3127.9|30
1648329080000|2022-03-26 21:11:20|3135.6|3127.9|3135.64|3127.94|3135.75|3128.05|3135.6|3127.9|22
1648329090000|2022-03-26 21:11:30|3135.67|3127.97|3135.82|3128.12|3135.91|3128.21|3135.59|3127.89|31
1648329100000|2022-03-26 21:11:40|3135.79|3128.09|3135.97|3128.27|3136.02|3128.32|3135.73|3128.03|29
1648329110000|2022-03-26 21:11:50|3135.96|3128.26|3136.82|3129.12|3136.82|3129.12|3135.94|3128.24|26
1648329120000|2022-03-26 21:12:00|3136.88|3129.18|3138.23|3130.53|3138.33|3130.63|3136.82|3129.12|34
1648329130000|2022-03-26 21:12:10|3138.3|3130.6|3138.58|3130.88|3138.58|3130.88|3138.22|3130.52|31
1648329140000|2022-03-26 21:12:20|3138.57|3130.87|3139.35|3131.65|3139.41|3131.71|3138.47|3130.77|28
1648329150000|2022-03-26 21:12:30|3139.37|3131.67|3141.02|3133.32|3141.08|3133.38|3139.37|3131.67|33
1648329160000|2022-03-26 21:12:40|3141.06|3133.36|3139.79|3132.09|3141.15|3133.45|3139.74|3132.04|33
1648329170000|2022-03-26 21:12:50|3139.7|3132|3139.29|3131.59|3139.7|3132|3139.09|3131.39|29
1648329180000|2022-03-26 21:13:00|3139.3|3131.6|3139.4|3131.7|3139.45|3131.75|3139.29|3131.59|25
1648329190000|2022-03-26 21:13:10|3139.39|3131.69|3138.59|3130.89|3139.43|3131.73|3138.5|3130.8|29
1648329200000|2022-03-26 21:13:20|3138.5|3130.8|3136.97|3129.27|3138.5|3130.8|3136.97|3129.27|32
1648329210000|2022-03-26 21:13:30|3137.01|3129.31|3136.59|3128.89|3137.08|3129.38|3136.47|3128.77|27
1648329220000|2022-03-26 21:13:40|3136.6|3128.9|3136.52|3128.82|3136.7|3129|3136.52|3128.82|25
1648329230000|2022-03-26 21:13:50|3136.56|3128.86|3135.41|3127.71|3136.56|3128.86|3135.39|3127.69|33
1648329240000|2022-03-26 21:14:00|3135.42|3127.72|3135.31|3127.61|3135.43|3127.73|3134.64|3126.94|34
1648329250000|2022-03-26 21:14:10|3135.33|3127.63|3135.72|3128.02|3135.75|3128.05|3135.32|3127.62|31
1648329260000|2022-03-26 21:14:20|3135.95|3128.25|3135.82|3128.12|3135.97|3128.27|3135.67|3127.97|17
1648329270000|2022-03-26 21:14:30|3135.81|3128.11|3135.87|3128.17|3135.89|3128.19|3135.66|3127.96|14
1648329280000|2022-03-26 21:14:40|3135.89|3128.19|3136.64|3128.94|3136.65|3128.95|3135.83|3128.13|28
1648329290000|2022-03-26 21:14:50|3136.7|3129|3136.43|3128.73|3136.73|3129.03|3136.41|3128.71|23
1648329300000|2022-03-26 21:15:00|3136.39|3128.69|3136.43|3128.73|3136.43|3128.73|3136.3|3128.6|23
1648329310000|2022-03-26 21:15:10|3136.37|3128.67|3136.36|3128.66|3136.44|3128.74|3136.36|3128.66|12
1648329320000|2022-03-26 21:15:20|3136.39|3128.69|3134.39|3126.69|3136.44|3128.74|3134.39|3126.69|32
1648329330000|2022-03-26 21:15:30|3134.36|3126.66|3134.85|3127.15|3134.88|3127.18|3134.32|3126.62|37
1648329340000|2022-03-26 21:15:40|3134.86|3127.16|3135.25|3127.55|3135.25|3127.55|3134.84|3127.14|26
1648329350000|2022-03-26 21:15:50|3135.24|3127.54|3135.58|3127.88|3135.65|3127.95|3135.08|3127.38|32
1648329360000|2022-03-26 21:16:00|3135.6|3127.9|3135.24|3127.54|3135.61|3127.91|3135.19|3127.49|31
1648329370000|2022-03-26 21:16:10|3135.19|3127.49|3135.43|3127.73|3135.44|3127.74|3135.19|3127.49|21
1648329380000|2022-03-26 21:16:20|3135.46|3127.76|3135.53|3127.83|3135.64|3127.94|3135.46|3127.76|26
1648329390000|2022-03-26 21:16:30|3135.55|3127.85|3135.5|3127.8|3135.59|3127.89|3135.47|3127.77|28
1648329400000|2022-03-26 21:16:40|3135.51|3127.81|3135.46|3127.76|3135.52|3127.82|3135.42|3127.72|36
1648329410000|2022-03-26 21:16:50|3135.44|3127.74|3135.47|3127.77|3135.52|3127.82|3135.37|3127.67|22
1648329420000|2022-03-26 21:17:00|3135.51|3127.81|3135.86|3128.16|3135.86|3128.16|3135.41|3127.71|32
1648329430000|2022-03-26 21:17:10|3135.82|3128.12|3135.88|3128.18|3135.9|3128.2|3135.82|3128.12|21
1648329440000|2022-03-26 21:17:20|3135.9|3128.2|3135.96|3128.26|3135.98|3128.28|3135.87|3128.17|19
1648329450000|2022-03-26 21:17:30|3135.98|3128.28|3135.97|3128.27|3135.98|3128.28|3135.95|3128.25|12
1648329460000|2022-03-26 21:17:40|3135.98|3128.28|3136.15|3128.45|3136.15|3128.45|3135.95|3128.25|17
1648329470000|2022-03-26 21:17:50|3136.14|3128.44|3136.27|3128.57|3136.29|3128.59|3136.13|3128.43|22
1648329480000|2022-03-26 21:18:00|3136.24|3128.54|3136.3|3128.6|3136.36|3128.66|3136.11|3128.41|31
1648329490000|2022-03-26 21:18:10|3136.27|3128.57|3136.3|3128.6|3136.59|3128.89|3136.13|3128.43|31
1648329500000|2022-03-26 21:18:20|3136.2|3128.5|3136.35|3128.65|3136.5|3128.8|3136.2|3128.5|30
1648329510000|2022-03-26 21:18:30|3136.44|3128.74|3136.39|3128.69|3136.57|3128.87|3136.16|3128.46|28
1648329520000|2022-03-26 21:18:40|3136.34|3128.64|3136.62|3128.92|3136.62|3128.92|3136.34|3128.64|22
1648329530000|2022-03-26 21:18:50|3136.59|3128.89|3135.86|3128.16|3136.61|3128.91|3135.83|3128.13|29
1648329540000|2022-03-26 21:19:00|3135.98|3128.28|3135.95|3128.25|3136.02|3128.32|3135.89|3128.19|18
1648329550000|2022-03-26 21:19:10|3135.98|3128.28|3136.19|3128.49|3136.2|3128.5|3135.97|3128.27|28
1648329560000|2022-03-26 21:19:20|3136.22|3128.52|3135.54|3127.84|3136.26|3128.56|3135.45|3127.75|36
1648329570000|2022-03-26 21:19:30|3135.6|3127.9|3135.85|3128.15|3135.97|3128.27|3135.51|3127.81|29
1648329580000|2022-03-26 21:19:40|3135.86|3128.16|3135.78|3128.08|3136.06|3128.36|3135.73|3128.03|31
1648329590000|2022-03-26 21:19:50|3135.8|3128.1|3135.84|3128.14|3135.95|3128.25|3135.72|3128.02|26
1648329600000|2022-03-26 21:20:00|3135.85|3128.15|3135.62|3127.92|3135.91|3128.21|3135.56|3127.86|29
1648329610000|2022-03-26 21:20:10|3135.56|3127.86|3135.61|3127.91|3135.71|3128.01|3135.56|3127.86|31
1648329620000|2022-03-26 21:20:20|3135.62|3127.92|3135.7|3128|3135.7|3128|3135.53|3127.83|28
1648329630000|2022-03-26 21:20:30|3135.69|3127.99|3135.75|3128.05|3135.8|3128.1|3135.62|3127.92|26
1648329640000|2022-03-26 21:20:40|3135.63|3127.93|3135.59|3127.89|3135.76|3128.06|3135.52|3127.82|29
1648329650000|2022-03-26 21:20:50|3135.6|3127.9|3135.59|3127.89|3135.67|3127.97|3135.5|3127.8|27
1648329660000|2022-03-26 21:21:00|3135.58|3127.88|3135.56|3127.86|3135.66|3127.96|3135.53|3127.83|25
1648329670000|2022-03-26 21:21:10|3135.55|3127.85|3135.42|3127.72|3135.57|3127.87|3135.42|3127.72|14
1648329680000|2022-03-26 21:21:20|3135.44|3127.74|3135.52|3127.82|3135.53|3127.83|3135.41|3127.71|22
1648329690000|2022-03-26 21:21:30|3135.53|3127.83|3135.49|3127.79|3135.58|3127.88|3135.49|3127.79|11
1648329700000|2022-03-26 21:21:40|3135.51|3127.81|3135.53|3127.83|3135.6|3127.9|3135.48|3127.78|25
1648329710000|2022-03-26 21:21:50|3135.5|3127.8|3135.45|3127.75|3135.62|3127.92|3135.45|3127.75|23
1648329720000|2022-03-26 21:22:00|3135.48|3127.78|3135.39|3127.69|3135.51|3127.81|3135.37|3127.67|25
1648329730000|2022-03-26 21:22:10|3135.4|3127.7|3135.35|3127.65|3135.46|3127.76|3135.23|3127.53|23
1648329740000|2022-03-26 21:22:20|3135.32|3127.62|3135.59|3127.89|3135.68|3127.98|3135.32|3127.62|31
1648329750000|2022-03-26 21:22:30|3135.6|3127.9|3135.39|3127.69|3135.71|3128.01|3135.35|3127.65|30
1648329760000|2022-03-26 21:22:40|3135.43|3127.73|3135.53|3127.83|3135.57|3127.87|3135.31|3127.61|29
1648329770000|2022-03-26 21:22:50|3135.51|3127.81|3135.6|3127.9|3135.63|3127.93|3135.51|3127.81|26
1648329780000|2022-03-26 21:23:00|3135.56|3127.86|3135.74|3128.04|3135.82|3128.12|3135.51|3127.81|30
1648329790000|2022-03-26 21:23:10|3135.78|3128.08|3135.82|3128.12|3135.89|3128.19|3135.78|3128.08|17
1648329800000|2022-03-26 21:23:20|3135.83|3128.13|3136.3|3128.6|3136.38|3128.68|3135.8|3128.1|26
1648329810000|2022-03-26 21:23:30|3136.31|3128.61|3136.34|3128.64|3136.41|3128.71|3136.2|3128.5|30
1648329820000|2022-03-26 21:23:40|3136.26|3128.56|3135.81|3128.11|3136.32|3128.62|3135.74|3128.04|30
1648329830000|2022-03-26 21:23:50|3135.76|3128.06|3135.92|3128.22|3136.08|3128.38|3135.69|3127.99|17
1648329840000|2022-03-26 21:24:00|3136.07|3128.37|3136.1|3128.4|3136.12|3128.42|3135.92|3128.22|18
1648329850000|2022-03-26 21:24:10|3136.04|3128.34|3136.36|3128.66|3136.5|3128.8|3135.85|3128.15|26
1648329860000|2022-03-26 21:24:20|3136.4|3128.7|3136.87|3129.17|3136.88|3129.18|3136.4|3128.7|34
1648329870000|2022-03-26 21:24:30|3136.84|3129.14|3136.8|3129.1|3136.87|3129.17|3136.74|3129.04|29
1648329880000|2022-03-26 21:24:40|3136.83|3129.13|3136.81|3129.11|3136.83|3129.13|3136.77|3129.07|24
1648329890000|2022-03-26 21:24:50|3136.75|3129.05|3136.8|3129.1|3136.84|3129.14|3136.73|3129.03|25
1648329900000|2022-03-26 21:25:00|3136.79|3129.09|3136.82|3129.12|3136.85|3129.15|3136.5|3128.8|24
1648329910000|2022-03-26 21:25:10|3136.89|3129.19|3136.9|3129.2|3136.94|3129.24|3136.65|3128.95|28
1648329920000|2022-03-26 21:25:20|3136.89|3129.19|3136.27|3128.57|3136.89|3129.19|3136.26|3128.56|24
1648329930000|2022-03-26 21:25:30|3136.22|3128.52|3136.24|3128.54|3136.3|3128.6|3136.22|3128.52|25
1648329940000|2022-03-26 21:25:40|3136.26|3128.56|3136.06|3128.36|3136.3|3128.6|3136.05|3128.35|21
1648329950000|2022-03-26 21:25:50|3136.07|3128.37|3135.71|3128.01|3136.09|3128.39|3135.71|3128.01|31
1648329960000|2022-03-26 21:26:00|3135.75|3128.05|3135.63|3127.93|3135.76|3128.06|3135.63|3127.93|29
1648329970000|2022-03-26 21:26:10|3135.58|3127.88|3135.49|3127.79|3135.59|3127.89|3135.47|3127.77|31
1648329980000|2022-03-26 21:26:20|3135.48|3127.78|3135.45|3127.75|3135.52|3127.82|3135.42|3127.72|23
1648329990000|2022-03-26 21:26:30|3135.44|3127.74|3134.9|3127.2|3135.47|3127.77|3134.9|3127.2|29
1648330000000|2022-03-26 21:26:40|3134.87|3127.17|3134.48|3126.78|3134.89|3127.19|3134.48|3126.78|25
1648330010000|2022-03-26 21:26:50|3134.39|3126.69|3133.74|3126.04|3134.4|3126.7|3133.74|3126.04|33
1648330020000|2022-03-26 21:27:00|3133.84|3126.14|3133.79|3126.09|3134.02|3126.32|3133.71|3126.01|28
1648330030000|2022-03-26 21:27:10|3133.78|3126.08|3133.8|3126.1|3133.8|3126.1|3133.71|3126.01|23
1648330040000|2022-03-26 21:27:20|3133.81|3126.11|3133.92|3126.22|3133.92|3126.22|3133.78|3126.08|29
1648330050000|2022-03-26 21:27:30|3133.88|3126.18|3134.08|3126.38|3134.11|3126.41|3133.76|3126.06|28
1648330060000|2022-03-26 21:27:40|3133.91|3126.21|3133.82|3126.12|3133.91|3126.21|3133.72|3126.02|31
1648330070000|2022-03-26 21:27:50|3133.81|3126.11|3133.7|3126|3133.81|3126.11|3133.62|3125.92|20
1648330080000|2022-03-26 21:28:00|3133.71|3126.01|3133.41|3125.71|3133.72|3126.02|3133.3|3125.6|31
1648330090000|2022-03-26 21:28:10|3133.35|3125.65|3132.45|3124.75|3133.35|3125.65|3132.36|3124.66|29
1648330100000|2022-03-26 21:28:20|3132.46|3124.76|3132.15|3124.45|3132.46|3124.76|3132.14|3124.44|22
1648330110000|2022-03-26 21:28:30|3132.14|3124.44|3132.02|3124.32|3132.16|3124.46|3132.01|3124.31|26
1648330120000|2022-03-26 21:28:40|3132.01|3124.31|3131.91|3124.21|3132.01|3124.31|3131.88|3124.18|26
1648330130000|2022-03-26 21:28:50|3131.9|3124.2|3131.89|3124.19|3131.93|3124.23|3131.89|3124.19|12
1648330140000|2022-03-26 21:29:00|3131.91|3124.21|3131.94|3124.24|3131.95|3124.25|3131.89|3124.19|20
1648330150000|2022-03-26 21:29:10|3131.95|3124.25|3131.97|3124.27|3132.12|3124.42|3131.83|3124.13|34
1648330160000|2022-03-26 21:29:20|3131.95|3124.25|3131.98|3124.28|3132.03|3124.33|3131.92|3124.22|30
1648330170000|2022-03-26 21:29:30|3132.01|3124.31|3132.16|3124.46|3132.18|3124.48|3131.72|3124.02|30
1648330180000|2022-03-26 21:29:40|3132.15|3124.45|3131.71|3124.01|3132.16|3124.46|3131.69|3123.99|34
1648330190000|2022-03-26 21:29:50|3131.73|3124.03|3131.68|3123.98|3131.78|3124.08|3131.67|3123.97|35
1648330200000|2022-03-26 21:30:00|3131.69|3123.99|3131.66|3123.96|3131.88|3124.18|3131.62|3123.92|36
1648330210000|2022-03-26 21:30:10|3131.65|3123.95|3131.43|3123.73|3131.72|3124.02|3131.43|3123.73|34
1648330220000|2022-03-26 21:30:20|3131.46|3123.76|3131.56|3123.86|3131.64|3123.94|3131.44|3123.74|32
1648330230000|2022-03-26 21:30:30|3131.53|3123.83|3131.61|3123.91|3131.65|3123.95|3131.52|3123.82|36
1648330240000|2022-03-26 21:30:40|3131.63|3123.93|3131.68|3123.98|3131.8|3124.1|3131.52|3123.82|37
1648330250000|2022-03-26 21:30:50|3131.69|3123.99|3131.53|3123.83|3131.73|3124.03|3131.53|3123.83|27
1648330260000|2022-03-26 21:31:00|3131.55|3123.85|3131.63|3123.93|3131.67|3123.97|3131.54|3123.84|32
1648330270000|2022-03-26 21:31:10|3131.65|3123.95|3131.71|3124.01|3131.73|3124.03|3131.64|3123.94|8
1648330280000|2022-03-26 21:31:20|3131.69|3123.99|3131.9|3124.2|3131.9|3124.2|3131.69|3123.99|14
1648330290000|2022-03-26 21:31:30|3131.86|3124.16|3131.73|3124.03|3131.92|3124.22|3131.7|3124|20
1648330300000|2022-03-26 21:31:40|3131.71|3124.01|3131.68|3123.98|3131.75|3124.05|3131.68|3123.98|27
1648330310000|2022-03-26 21:31:50|3131.71|3124.01|3131.74|3124.04|3131.74|3124.04|3131.68|3123.98|20
1648330320000|2022-03-26 21:32:00|3131.73|3124.03|3131.95|3124.25|3131.95|3124.25|3131.7|3124|28
1648330330000|2022-03-26 21:32:10|3131.91|3124.21|3131.92|3124.22|3131.96|3124.26|3131.89|3124.19|31
1648330340000|2022-03-26 21:32:20|3131.84|3124.14|3132.27|3124.57|3132.39|3124.69|3131.8|3124.1|24
1648330350000|2022-03-26 21:32:30|3132.28|3124.58|3132.42|3124.72|3132.56|3124.86|3132.28|3124.58|15
1648330360000|2022-03-26 21:32:40|3132.45|3124.75|3132.42|3124.72|3132.49|3124.79|3132.36|3124.66|22
1648330370000|2022-03-26 21:32:50|3132.43|3124.73|3132.35|3124.65|3132.47|3124.77|3132.31|3124.61|26
1648330380000|2022-03-26 21:33:00|3132.34|3124.64|3132.32|3124.62|3132.36|3124.66|3132.02|3124.32|27
1648330390000|2022-03-26 21:33:10|3131.94|3124.24|3131.95|3124.25|3131.96|3124.26|3131.9|3124.2|25
1648330400000|2022-03-26 21:33:20|3131.94|3124.24|3131.94|3124.24|3131.97|3124.27|3131.9|3124.2|19
1648330410000|2022-03-26 21:33:30|3131.95|3124.25|3131.6|3123.9|3131.97|3124.27|3131.51|3123.81|26
1648330420000|2022-03-26 21:33:40|3131.63|3123.93|3131.44|3123.74|3131.64|3123.94|3131.44|3123.74|35
1648330430000|2022-03-26 21:33:50|3131.46|3123.76|3131.54|3123.84|3131.54|3123.84|3131.37|3123.67|28
1648330440000|2022-03-26 21:34:00|3131.5|3123.8|3131.58|3123.88|3131.62|3123.92|3131.49|3123.79|26
1648330450000|2022-03-26 21:34:10|3131.59|3123.89|3132.08|3124.38|3132.11|3124.41|3131.48|3123.78|38
1648330460000|2022-03-26 21:34:20|3132.09|3124.39|3131.46|3123.76|3132.17|3124.47|3131.46|3123.76|30
1648330470000|2022-03-26 21:34:30|3131.51|3123.81|3131.51|3123.81|3131.56|3123.86|3131.37|3123.67|30
1648330480000|2022-03-26 21:34:40|3131.46|3123.76|3131.46|3123.76|3131.54|3123.84|3131.29|3123.59|31
1648330490000|2022-03-26 21:34:50|3131.44|3123.74|3131.54|3123.84|3131.55|3123.85|3131.3|3123.6|33
1648330500000|2022-03-26 21:35:00|3131.47|3123.77|3131.83|3124.13|3132.04|3124.34|3131.47|3123.77|33
1648330510000|2022-03-26 21:35:10|3131.85|3124.15|3131.58|3123.88|3131.86|3124.16|3131.47|3123.77|33
1648330520000|2022-03-26 21:35:20|3131.71|3124.01|3131.97|3124.27|3131.97|3124.27|3131.51|3123.81|30
1648330530000|2022-03-26 21:35:30|3131.82|3124.12|3131.7|3124|3131.95|3124.25|3131.67|3123.97|28
1648330540000|2022-03-26 21:35:40|3131.78|3124.08|3131.96|3124.26|3132.17|3124.47|3131.69|3123.99|31
1648330550000|2022-03-26 21:35:50|3132.06|3124.36|3131.95|3124.25|3132.08|3124.38|3131.67|3123.97|39
1648330560000|2022-03-26 21:36:00|3131.8|3124.1|3131.89|3124.19|3131.93|3124.23|3131.44|3123.74|35
1648330570000|2022-03-26 21:36:10|3131.98|3124.28|3132.17|3124.47|3132.27|3124.57|3131.98|3124.28|22
1648330580000|2022-03-26 21:36:20|3132.13|3124.43|3132.16|3124.46|3132.24|3124.54|3132.13|3124.43|21
1648330590000|2022-03-26 21:36:30|3132.17|3124.47|3132.29|3124.59|3132.35|3124.65|3132.16|3124.46|20
1648330600000|2022-03-26 21:36:40|3132.47|3124.77|3132.34|3124.64|3132.53|3124.83|3132.2|3124.5|28
1648330610000|2022-03-26 21:36:50|3132.21|3124.51|3132.72|3125.02|3132.72|3125.02|3132.09|3124.39|35
1648330620000|2022-03-26 21:37:00|3132.67|3124.97|3132.57|3124.87|3132.79|3125.09|3132.56|3124.86|37
1648330630000|2022-03-26 21:37:10|3132.66|3124.96|3132.86|3125.16|3132.86|3125.16|3132.57|3124.87|25
1648330640000|2022-03-26 21:37:20|3132.99|3125.29|3133.12|3125.42|3133.14|3125.44|3132.64|3124.94|22
1648330650000|2022-03-26 21:37:30|3133.06|3125.36|3133.21|3125.51|3133.24|3125.54|3133|3125.3|27
1648330660000|2022-03-26 21:37:40|3133.2|3125.5|3133.34|3125.64|3133.34|3125.64|3133.18|3125.48|20
1648330670000|2022-03-26 21:37:50|3133.33|3125.63|3133.26|3125.56|3133.35|3125.65|3133.21|3125.51|29
1648330680000|2022-03-26 21:38:00|3133.27|3125.57|3135.62|3127.92|3135.63|3127.93|3133.26|3125.56|29
1648330690000|2022-03-26 21:38:10|3135.61|3127.91|3135.81|3128.11|3135.98|3128.28|3135.43|3127.73|30
1648330700000|2022-03-26 21:38:20|3135.99|3128.29|3135.85|3128.15|3136.01|3128.31|3135.74|3128.04|34
1648330710000|2022-03-26 21:38:30|3135.91|3128.21|3135.86|3128.16|3136|3128.3|3135.69|3127.99|26
1648330720000|2022-03-26 21:38:40|3135.88|3128.18|3135.95|3128.25|3136|3128.3|3135.86|3128.16|21
1648330730000|2022-03-26 21:38:50|3135.98|3128.28|3135.96|3128.26|3136|3128.3|3135.87|3128.17|27
1648330740000|2022-03-26 21:39:00|3135.98|3128.28|3135.96|3128.26|3135.98|3128.28|3135.92|3128.22|21
1648330750000|2022-03-26 21:39:10|3135.94|3128.24|3135.94|3128.24|3136.08|3128.38|3135.92|3128.22|27
1648330760000|2022-03-26 21:39:20|3135.95|3128.25|3135.94|3128.24|3136.01|3128.31|3135.92|3128.22|22
1648330770000|2022-03-26 21:39:30|3135.89|3128.19|3135.81|3128.11|3136.02|3128.32|3135.81|3128.11|15
1648330780000|2022-03-26 21:39:40|3135.82|3128.12|3135.8|3128.1|3135.83|3128.13|3135.8|3128.1|18
1648330790000|2022-03-26 21:39:50|3135.81|3128.11|3135.53|3127.83|3135.89|3128.19|3135.47|3127.77|23
1648330800000|2022-03-26 21:40:00|3135.51|3127.81|3135.28|3127.58|3135.57|3127.87|3135.24|3127.54|31
1648330810000|2022-03-26 21:40:10|3135.27|3127.57|3135.24|3127.54|3135.32|3127.62|3135.24|3127.54|21
1648330820000|2022-03-26 21:40:20|3135.29|3127.59|3135.2|3127.5|3135.37|3127.67|3135.16|3127.46|24
1648330830000|2022-03-26 21:40:30|3135.21|3127.51|3135.15|3127.45|3135.21|3127.51|3135.14|3127.44|24
1648330840000|2022-03-26 21:40:40|3135.18|3127.48|3135.16|3127.46|3135.21|3127.51|3135.13|3127.43|19
1648330850000|2022-03-26 21:40:50|3135.14|3127.44|3135.13|3127.43|3135.19|3127.49|3135|3127.3|30
1648330860000|2022-03-26 21:41:00|3135.11|3127.41|3134.58|3126.88|3135.15|3127.45|3134.47|3126.77|36
1648330870000|2022-03-26 21:41:10|3134.59|3126.89|3134.39|3126.69|3134.67|3126.97|3134.29|3126.59|33
1648330880000|2022-03-26 21:41:20|3134.41|3126.71|3134.05|3126.35|3134.41|3126.71|3134.05|3126.35|32
1648330890000|2022-03-26 21:41:30|3134.03|3126.33|3133.95|3126.25|3134.03|3126.33|3133.93|3126.23|21
1648330900000|2022-03-26 21:41:40|3133.96|3126.26|3133.89|3126.19|3133.96|3126.26|3133.84|3126.14|21
1648330910000|2022-03-26 21:41:50|3133.88|3126.18|3133.91|3126.21|3133.94|3126.24|3133.87|3126.17|18
1648330920000|2022-03-26 21:42:00|3133.89|3126.19|3133.95|3126.25|3133.98|3126.28|3133.89|3126.19|16
1648330930000|2022-03-26 21:42:10|3133.97|3126.27|3133.92|3126.22|3133.98|3126.28|3133.74|3126.04|12
1648330940000|2022-03-26 21:42:20|3133.75|3126.05|3133.67|3125.97|3133.75|3126.05|3133.66|3125.96|24
1648330950000|2022-03-26 21:42:30|3133.69|3125.99|3133.72|3126.02|3133.76|3126.06|3133.69|3125.99|20
1648330960000|2022-03-26 21:42:40|3133.76|3126.06|3133.76|3126.06|3133.76|3126.06|3133.72|3126.02|17
1648330970000|2022-03-26 21:42:50|3133.72|3126.02|3133.7|3126|3133.76|3126.06|3133.65|3125.95|21
1648330980000|2022-03-26 21:43:00|3133.75|3126.05|3133.65|3125.95|3133.75|3126.05|3133.65|3125.95|19
1648330990000|2022-03-26 21:43:10|3133.69|3125.99|3133.38|3125.68|3133.69|3125.99|3133.24|3125.54|28
1648331000000|2022-03-26 21:43:20|3133.35|3125.65|3133.63|3125.93|3133.63|3125.93|3133.34|3125.64|21
1648331010000|2022-03-26 21:43:30|3133.65|3125.95|3134.64|3126.94|3134.7|3127|3133.65|3125.95|27
1648331020000|2022-03-26 21:43:40|3134.54|3126.84|3134.6|3126.9|3134.61|3126.91|3134.54|3126.84|5
1648331030000|2022-03-26 21:43:50|3134.62|3126.92|3134.71|3127.01|3134.71|3127.01|3134.48|3126.78|10
1648331040000|2022-03-26 21:44:00|3134.69|3126.99|3134.62|3126.92|3134.75|3127.05|3134.62|3126.92|17
1648331050000|2022-03-26 21:44:10|3134.6|3126.9|3134.4|3126.7|3134.76|3127.06|3134.36|3126.66|15
1648331060000|2022-03-26 21:44:20|3134.38|3126.68|3134.64|3126.94|3134.7|3127|3134.33|3126.63|21
1648331070000|2022-03-26 21:44:30|3134.65|3126.95|3134.6|3126.9|3134.69|3126.99|3134.53|3126.83|33
1648331080000|2022-03-26 21:44:40|3134.64|3126.94|3134.59|3126.89|3134.77|3127.07|3134.54|3126.84|34
1648331090000|2022-03-26 21:44:50|3134.61|3126.91|3134.63|3126.93|3134.69|3126.99|3134.55|3126.85|31
1648331100000|2022-03-26 21:45:00|3134.67|3126.97|3134.61|3126.91|3134.71|3127.01|3134.57|3126.87|30
1648331110000|2022-03-26 21:45:10|3134.62|3126.92|3134.98|3127.28|3134.98|3127.28|3134.62|3126.92|25
1648331120000|2022-03-26 21:45:20|3134.97|3127.27|3135.26|3127.56|3135.39|3127.69|3134.7|3127|30
1648331130000|2022-03-26 21:45:30|3135.31|3127.61|3134.69|3126.99|3135.31|3127.61|3134.59|3126.89|32
1648331140000|2022-03-26 21:45:40|3134.71|3127.01|3134.37|3126.67|3134.86|3127.16|3134.33|3126.63|34
1648331150000|2022-03-26 21:45:50|3134.3|3126.6|3134.51|3126.81|3134.55|3126.85|3134.3|3126.6|30
1648331160000|2022-03-26 21:46:00|3134.52|3126.82|3134.47|3126.77|3134.56|3126.86|3134.39|3126.69|34
1648331170000|2022-03-26 21:46:10|3134.51|3126.81|3134.42|3126.72|3134.51|3126.81|3134.37|3126.67|30
1648331180000|2022-03-26 21:46:20|3134.44|3126.74|3134.48|3126.78|3134.48|3126.78|3134.38|3126.68|33
1648331190000|2022-03-26 21:46:30|3134.38|3126.68|3134.59|3126.89|3134.62|3126.92|3134.38|3126.68|32
1648331200000|2022-03-26 21:46:40|3134.57|3126.87|3134.51|3126.81|3134.66|3126.96|3134.38|3126.68|29
1648331210000|2022-03-26 21:46:50|3134.5|3126.8|3134.57|3126.87|3134.69|3126.99|3134.48|3126.78|39
1648331220000|2022-03-26 21:47:00|3134.58|3126.88|3134.57|3126.87|3134.67|3126.97|3134.49|3126.79|33
1648331230000|2022-03-26 21:47:10|3134.58|3126.88|3134.67|3126.97|3134.67|3126.97|3134.5|3126.8|32
1648331240000|2022-03-26 21:47:20|3134.62|3126.92|3134.53|3126.83|3134.68|3126.98|3134.53|3126.83|28
1648331250000|2022-03-26 21:47:30|3134.54|3126.84|3134.56|3126.86|3134.67|3126.97|3134.48|3126.78|32
1648331260000|2022-03-26 21:47:40|3134.59|3126.89|3134.64|3126.94|3134.67|3126.97|3134.57|3126.87|23
1648331270000|2022-03-26 21:47:50|3134.68|3126.98|3134.52|3126.82|3134.68|3126.98|3134.46|3126.76|28
1648331280000|2022-03-26 21:48:00|3134.49|3126.79|3134.54|3126.84|3134.6|3126.9|3134.46|3126.76|21
1648331290000|2022-03-26 21:48:10|3134.55|3126.85|3134.51|3126.81|3134.55|3126.85|3134.5|3126.8|16
1648331300000|2022-03-26 21:48:20|3134.58|3126.88|3134.52|3126.82|3134.75|3127.05|3134.44|3126.74|34
1648331310000|2022-03-26 21:48:30|3134.54|3126.84|3134.6|3126.9|3134.6|3126.9|3134.46|3126.76|27
1648331320000|2022-03-26 21:48:40|3134.53|3126.83|3134.44|3126.74|3134.56|3126.86|3134.44|3126.74|35
1648331330000|2022-03-26 21:48:50|3134.47|3126.77|3134.71|3127.01|3134.74|3127.04|3134.44|3126.74|34
1648331340000|2022-03-26 21:49:00|3134.72|3127.02|3134.78|3127.08|3134.78|3127.08|3134.62|3126.92|21
1648331350000|2022-03-26 21:49:10|3134.74|3127.04|3134.74|3127.04|3134.74|3127.04|3134.7|3127|6
1648331360000|2022-03-26 21:49:20|3134.72|3127.02|3134.72|3127.02|3134.72|3127.02|3134.7|3127|3
1648331370000|2022-03-26 21:49:30|3134.7|3127|3135.48|3127.78|3135.51|3127.81|3134.7|3127|12
1648331380000|2022-03-26 21:49:40|3135.52|3127.82|3136.02|3128.32|3136.04|3128.34|3135.51|3127.81|18
1648331390000|2022-03-26 21:49:50|3136.01|3128.31|3138.4|3130.7|3138.4|3130.7|3136.01|3128.31|29
1648331400000|2022-03-26 21:50:00|3138.42|3130.72|3136.95|3129.25|3139.16|3131.46|3136.95|3129.25|32
1648331410000|2022-03-26 21:50:10|3136.92|3129.22|3135.7|3128|3136.92|3129.22|3135.6|3127.9|35
1648331420000|2022-03-26 21:50:20|3135.72|3128.02|3136.23|3128.53|3136.23|3128.53|3135.58|3127.88|34
1648331430000|2022-03-26 21:50:30|3136.18|3128.48|3136.99|3129.29|3136.99|3129.29|3135.83|3128.13|36
1648331440000|2022-03-26 21:50:40|3137.12|3129.42|3137.46|3129.76|3137.51|3129.81|3137.12|3129.42|34
1648331450000|2022-03-26 21:50:50|3137.48|3129.78|3137.7|3130|3137.79|3130.09|3137.34|3129.64|35
1648331460000|2022-03-26 21:51:00|3137.72|3130.02|3137.07|3129.37|3137.83|3130.13|3136.94|3129.24|35
1648331470000|2022-03-26 21:51:10|3137.04|3129.34|3136.62|3128.92|3137.04|3129.34|3136.57|3128.87|35
1648331480000|2022-03-26 21:51:20|3136.57|3128.87|3136.68|3128.98|3136.74|3129.04|3136.54|3128.84|37
1648331490000|2022-03-26 21:51:30|3136.7|3129|3136.67|3128.97|3136.85|3129.15|3136.63|3128.93|31
1648331500000|2022-03-26 21:51:40|3136.69|3128.99|3136.34|3128.64|3136.69|3128.99|3136.3|3128.6|34
1648331510000|2022-03-26 21:51:50|3136.35|3128.65|3136.28|3128.58|3136.44|3128.74|3136.27|3128.57|33
1648331520000|2022-03-26 21:52:00|3136.29|3128.59|3136.53|3128.83|3136.54|3128.84|3136.29|3128.59|30
1648331530000|2022-03-26 21:52:10|3136.54|3128.84|3137.68|3129.98|3137.68|3129.98|3136.42|3128.72|32
1648331540000|2022-03-26 21:52:20|3137.7|3130|3137.79|3130.09|3137.99|3130.29|3137.7|3130|27
1648331550000|2022-03-26 21:52:30|3137.94|3130.24|3137.82|3130.12|3137.94|3130.24|3137.8|3130.1|8
1648331560000|2022-03-26 21:52:40|3137.9|3130.2|3138.07|3130.37|3138.07|3130.37|3137.9|3130.2|16
1648331570000|2022-03-26 21:52:50|3138.06|3130.36|3138.52|3130.82|3138.57|3130.87|3138.06|3130.36|23
1648331580000|2022-03-26 21:53:00|3138.5|3130.8|3138.48|3130.78|3138.73|3131.03|3138.47|3130.77|28
1648331590000|2022-03-26 21:53:10|3138.5|3130.8|3138.58|3130.88|3138.63|3130.93|3138.47|3130.77|25
1648331600000|2022-03-26 21:53:20|3138.61|3130.91|3138.5|3130.8|3138.61|3130.91|3138.45|3130.75|27
1648331610000|2022-03-26 21:53:30|3138.52|3130.82|3138.82|3131.12|3138.85|3131.15|3138.49|3130.79|20
1648331620000|2022-03-26 21:53:40|3138.83|3131.13|3138.69|3130.99|3138.84|3131.14|3138.66|3130.96|21
1648331630000|2022-03-26 21:53:50|3138.85|3131.15|3138.8|3131.1|3138.86|3131.16|3138.75|3131.05|21
1648331640000|2022-03-26 21:54:00|3138.82|3131.12|3138.84|3131.14|3138.85|3131.15|3138.42|3130.72|36
1648331650000|2022-03-26 21:54:10|3138.82|3131.12|3137.85|3130.15|3138.84|3131.14|3137.85|3130.15|33
1648331660000|2022-03-26 21:54:20|3137.82|3130.12|3137.57|3129.87|3137.82|3130.12|3137.41|3129.71|32
1648331670000|2022-03-26 21:54:30|3137.59|3129.89|3137.57|3129.87|3137.76|3130.06|3137.43|3129.73|27
1648331680000|2022-03-26 21:54:40|3137.58|3129.88|3137.61|3129.91|3137.64|3129.94|3137.42|3129.72|34
1648331690000|2022-03-26 21:54:50|3137.5|3129.8|3137.6|3129.9|3137.62|3129.92|3137.47|3129.77|29
1648331700000|2022-03-26 21:55:00|3137.61|3129.91|3137.93|3130.23|3137.93|3130.23|3137.48|3129.78|31
1648331710000|2022-03-26 21:55:10|3137.96|3130.26|3137.89|3130.19|3137.96|3130.26|3137.74|3130.04|35
1648331720000|2022-03-26 21:55:20|3137.94|3130.24|3137.95|3130.25|3137.95|3130.25|3137.82|3130.12|28
1648331730000|2022-03-26 21:55:30|3137.96|3130.26|3137.9|3130.2|3137.99|3130.29|3137.88|3130.18|28
1648331740000|2022-03-26 21:55:40|3137.93|3130.23|3137.92|3130.22|3138.05|3130.35|3137.92|3130.22|19
1648331750000|2022-03-26 21:55:50|3137.95|3130.25|3137.94|3130.24|3138.05|3130.35|3137.93|3130.23|21
1648331760000|2022-03-26 21:56:00|3138.01|3130.31|3138.04|3130.34|3138.08|3130.38|3137.93|3130.23|28
1648331770000|2022-03-26 21:56:10|3138.06|3130.36|3138.07|3130.37|3138.11|3130.41|3137.96|3130.26|30
1648331780000|2022-03-26 21:56:20|3138.05|3130.35|3138.01|3130.31|3138.12|3130.42|3138.01|3130.31|32
1648331790000|2022-03-26 21:56:30|3138.05|3130.35|3138.18|3130.48|3138.21|3130.51|3138.04|3130.34|24
1648331800000|2022-03-26 21:56:40|3138.12|3130.42|3138.07|3130.37|3138.19|3130.49|3138.07|3130.37|21
1648331810000|2022-03-26 21:56:50|3138.12|3130.42|3138.38|3130.68|3138.4|3130.7|3138.05|3130.35|31
1648331820000|2022-03-26 21:57:00|3138.31|3130.61|3138.42|3130.72|3138.49|3130.79|3138.21|3130.51|30
1648331830000|2022-03-26 21:57:10|3138.29|3130.59|3138.22|3130.52|3138.43|3130.73|3138.22|3130.52|23
1648331840000|2022-03-26 21:57:20|3138.25|3130.55|3138.51|3130.81|3138.59|3130.89|3138.24|3130.54|17
1648331850000|2022-03-26 21:57:30|3138.56|3130.86|3138.99|3131.29|3139.19|3131.49|3138.46|3130.76|16
1648331860000|2022-03-26 21:57:40|3139.03|3131.33|3139.98|3132.28|3140.07|3132.37|3138.87|3131.17|32
1648331870000|2022-03-26 21:57:50|3139.99|3132.29|3142.59|3134.89|3142.65|3134.95|3139.99|3132.29|38
1648331880000|2022-03-26 21:58:00|3142.61|3134.91|3142.98|3135.28|3143.06|3135.36|3142.61|3134.91|33
1648331890000|2022-03-26 21:58:10|3142.87|3135.17|3142.08|3134.38|3142.87|3135.17|3142.04|3134.34|29
1648331900000|2022-03-26 21:58:20|3142.09|3134.39|3142.4|3134.7|3142.45|3134.75|3142.06|3134.36|30
1648331910000|2022-03-26 21:58:30|3142.39|3134.69|3142.44|3134.74|3142.67|3134.97|3142.39|3134.69|22
1648331920000|2022-03-26 21:58:40|3142.45|3134.75|3142.96|3135.26|3142.99|3135.29|3142.45|3134.75|29
1648331930000|2022-03-26 21:58:50|3142.86|3135.16|3143.28|3135.58|3143.33|3135.63|3142.8|3135.1|30
1648331940000|2022-03-26 21:59:00|3143.17|3135.47|3143.26|3135.56|3143.34|3135.64|3143.16|3135.46|22
1648331950000|2022-03-26 21:59:10|3143.24|3135.54|3143.31|3135.61|3143.35|3135.65|3143.23|3135.53|16
1648331960000|2022-03-26 21:59:20|3143.24|3135.54|3143.5|3135.8|3143.51|3135.81|3143.03|3135.33|35
1648331970000|2022-03-26 21:59:30|3143.48|3135.78|3143.71|3136.01|3143.75|3136.05|3143.39|3135.69|33
1648331980000|2022-03-26 21:59:40|3143.75|3136.05|3143.84|3136.14|3143.87|3136.17|3143.49|3135.79|31
1648331990000|2022-03-26 21:59:50|3143.82|3136.12|3143.65|3135.95|3143.82|3136.12|3143.34|3135.64|29
1648332000000|2022-03-26 22:00:00|3143.66|3135.96|3144.34|3136.64|3144.35|3136.65|3143.45|3135.75|37
1648332010000|2022-03-26 22:00:10|3144.22|3136.52|3143.85|3136.15|3144.38|3136.68|3143.63|3135.93|38
1648332020000|2022-03-26 22:00:20|3143.82|3136.12|3143.81|3136.11|3143.95|3136.25|3143.81|3136.11|29
1648332030000|2022-03-26 22:00:30|3143.82|3136.12|3143.19|3135.49|3143.93|3136.23|3143.14|3135.44|33
1648332040000|2022-03-26 22:00:40|3143.15|3135.45|3142.05|3134.35|3143.34|3135.64|3142.05|3134.35|36
1648332050000|2022-03-26 22:00:50|3142|3134.3|3141.03|3133.33|3142|3134.3|3141.01|3133.31|35
1648332060000|2022-03-26 22:01:00|3141.04|3133.34|3140.44|3132.74|3141.04|3133.34|3140.44|3132.74|27
1648332070000|2022-03-26 22:01:10|3140.4|3132.7|3140.42|3132.72|3140.49|3132.79|3140.36|3132.66|33
1648332080000|2022-03-26 22:01:20|3140.46|3132.76|3140.06|3132.36|3140.46|3132.76|3140.06|3132.36|5
1648332090000|2022-03-26 22:01:30|3140.05|3132.35|3139.96|3132.26|3140.08|3132.38|3139.94|3132.24|19
1648332100000|2022-03-26 22:01:40|3139.97|3132.27|3140|3132.3|3140.02|3132.32|3139.97|3132.27|19
1648332110000|2022-03-26 22:01:50|3140.01|3132.31|3139.98|3132.28|3140.03|3132.33|3139.93|3132.23|20
1648332120000|2022-03-26 22:02:00|3139.95|3132.25|3140.26|3132.56|3140.31|3132.61|3139.93|3132.23|14
1648332130000|2022-03-26 22:02:10|3140.27|3132.57|3140.27|3132.57|3140.32|3132.62|3140.25|3132.55|10
1648332140000|2022-03-26 22:02:20|3140.26|3132.56|3140.86|3133.16|3140.89|3133.19|3140.23|3132.53|31
1648332150000|2022-03-26 22:02:30|3140.87|3133.17|3140.89|3133.19|3140.97|3133.27|3140.82|3133.12|29
1648332160000|2022-03-26 22:02:40|3140.92|3133.22|3140.99|3133.29|3140.99|3133.29|3140.89|3133.19|17
1648332170000|2022-03-26 22:02:50|3140.98|3133.28|3141.53|3133.83|3141.53|3133.83|3140.98|3133.28|22
1648332180000|2022-03-26 22:03:00|3141.88|3134.18|3142.16|3134.46|3142.24|3134.54|3141.88|3134.18|32
1648332190000|2022-03-26 22:03:10|3142.14|3134.44|3142.8|3135.1|3142.85|3135.15|3142.05|3134.35|27
1648332200000|2022-03-26 22:03:20|3142.81|3135.11|3143.03|3135.33|3143.03|3135.33|3142.79|3135.09|26
1648332210000|2022-03-26 22:03:30|3143.01|3135.31|3142.99|3135.29|3143.09|3135.39|3142.98|3135.28|31
1648332220000|2022-03-26 22:03:40|3143.02|3135.32|3143.14|3135.44|3143.14|3135.44|3142.95|3135.25|17
1648332230000|2022-03-26 22:03:50|3143.05|3135.35|3142.78|3135.08|3143.06|3135.36|3142.74|3135.04|25
1648332240000|2022-03-26 22:04:00|3142.79|3135.09|3142.38|3134.68|3142.79|3135.09|3142.38|3134.68|24
1648332250000|2022-03-26 22:04:10|3142.41|3134.71|3142.53|3134.83|3142.69|3134.99|3142.31|3134.61|17
1648332260000|2022-03-26 22:04:20|3142.68|3134.98|3142.81|3135.11|3142.81|3135.11|3142.66|3134.96|17
1648332270000|2022-03-26 22:04:30|3142.87|3135.17|3142.72|3135.02|3142.87|3135.17|3142.72|3135.02|10
1648332280000|2022-03-26 22:04:40|3142.53|3134.83|3142.42|3134.72|3142.53|3134.83|3142.42|3134.72|20
1648332290000|2022-03-26 22:04:50|3142.43|3134.73|3142.44|3134.74|3142.46|3134.76|3142.31|3134.61|22
1648332300000|2022-03-26 22:05:00|3142.34|3134.64|3142.32|3134.62|3142.45|3134.75|3142.25|3134.55|24
1648332310000|2022-03-26 22:05:10|3142.31|3134.61|3142.39|3134.69|3142.41|3134.71|3142.26|3134.56|20
1648332320000|2022-03-26 22:05:20|3142.41|3134.71|3142.34|3134.64|3142.41|3134.71|3142.29|3134.59|22
1648332330000|2022-03-26 22:05:30|3142.31|3134.61|3142.36|3134.66|3142.36|3134.66|3142.28|3134.58|14
1648332340000|2022-03-26 22:05:40|3142.32|3134.62|3143.67|3135.97|3143.67|3135.97|3142.27|3134.57|27
1648332350000|2022-03-26 22:05:50|3143.66|3135.96|3143.63|3135.93|3143.67|3135.97|3143.43|3135.73|27
1648332360000|2022-03-26 22:06:00|3143.6|3135.9|3143.77|3136.07|3143.77|3136.07|3143.57|3135.87|17
1648332370000|2022-03-26 22:06:10|3143.82|3136.12|3144.46|3136.76|3144.5|3136.8|3143.75|3136.05|31
1648332380000|2022-03-26 22:06:20|3144.25|3136.55|3144.74|3137.04|3144.74|3137.04|3144.25|3136.55|28
1648332390000|2022-03-26 22:06:30|3144.64|3136.94|3144.53|3136.83|3144.78|3137.08|3144.49|3136.79|28
1648332400000|2022-03-26 22:06:40|3144.68|3136.98|3144.69|3136.99|3144.78|3137.08|3144.5|3136.8|29
1648332410000|2022-03-26 22:06:50|3144.78|3137.08|3142.79|3135.09|3145.16|3137.46|3142.79|3135.09|31
1648332420000|2022-03-26 22:07:00|3142.77|3135.07|3141.55|3133.85|3142.77|3135.07|3141.55|3133.85|35
1648332430000|2022-03-26 22:07:10|3141.59|3133.89|3141.36|3133.66|3141.62|3133.92|3140.9|3133.2|34
1648332440000|2022-03-26 22:07:20|3141.3|3133.6|3141.47|3133.77|3141.49|3133.79|3141.25|3133.55|23
1648332450000|2022-03-26 22:07:30|3141.45|3133.75|3142.52|3134.82|3142.52|3134.82|3141.31|3133.61|27
1648332460000|2022-03-26 22:07:40|3142.35|3134.65|3142.42|3134.72|3142.43|3134.73|3142.19|3134.49|27
1648332470000|2022-03-26 22:07:50|3142.4|3134.7|3143.05|3135.35|3143.07|3135.37|3142.37|3134.67|23
1648332480000|2022-03-26 22:08:00|3143.03|3135.33|3143.02|3135.32|3143.08|3135.38|3143.02|3135.32|17
1648332490000|2022-03-26 22:08:10|3143.07|3135.37|3142.9|3135.2|3143.07|3135.37|3142.85|3135.15|11
1648332500000|2022-03-26 22:08:20|3142.92|3135.22|3140.57|3132.87|3142.93|3135.23|3140.57|3132.87|35
1648332510000|2022-03-26 22:08:30|3140.54|3132.84|3140.31|3132.61|3140.54|3132.84|3140.31|3132.61|33
1648332520000|2022-03-26 22:08:40|3140.27|3132.57|3140.15|3132.45|3140.28|3132.58|3140.08|3132.38|34
1648332530000|2022-03-26 22:08:50|3140.19|3132.49|3141.74|3134.04|3141.75|3134.05|3140.07|3132.37|31
1648332540000|2022-03-26 22:09:00|3141.8|3134.1|3141.69|3133.99|3141.88|3134.18|3141.68|3133.98|26
1648332550000|2022-03-26 22:09:10|3141.8|3134.1|3140.55|3132.85|3141.8|3134.1|3140.51|3132.81|33
1648332560000|2022-03-26 22:09:20|3140.47|3132.77|3140.23|3132.53|3140.54|3132.84|3140.2|3132.5|23
1648332570000|2022-03-26 22:09:30|3140.22|3132.52|3140.17|3132.47|3140.22|3132.52|3140.13|3132.43|17
1648332580000|2022-03-26 22:09:40|3140.19|3132.49|3140.18|3132.48|3140.19|3132.49|3140.12|3132.42|13
1648332590000|2022-03-26 22:09:50|3140.17|3132.47|3141.14|3133.44|3141.16|3133.46|3140.15|3132.45|19
1648332600000|2022-03-26 22:10:00|3141.15|3133.45|3141.76|3134.06|3141.8|3134.1|3141.02|3133.32|29
1648332610000|2022-03-26 22:10:10|3141.77|3134.07|3142.1|3134.4|3142.1|3134.4|3141.77|3134.07|30
1648332620000|2022-03-26 22:10:20|3142.15|3134.45|3142.8|3135.1|3142.85|3135.15|3142.11|3134.41|33
1648332630000|2022-03-26 22:10:30|3142.82|3135.12|3142.43|3134.73|3142.86|3135.16|3142.37|3134.67|27
1648332640000|2022-03-26 22:10:40|3142.42|3134.72|3142.45|3134.75|3142.46|3134.76|3142.37|3134.67|28
1648332650000|2022-03-26 22:10:50|3142.44|3134.74|3143.58|3135.88|3143.59|3135.89|3142.37|3134.67|35
1648332660000|2022-03-26 22:11:00|3143.51|3135.81|3143.93|3136.23|3143.93|3136.23|3143.5|3135.8|29
1648332670000|2022-03-26 22:11:10|3143.81|3136.11|3144.03|3136.33|3144.09|3136.39|3143.77|3136.07|29
1648332680000|2022-03-26 22:11:20|3143.88|3136.18|3144.39|3136.69|3144.39|3136.69|3143.86|3136.16|28
1648332690000|2022-03-26 22:11:30|3144.4|3136.7|3144.65|3136.95|3144.67|3136.97|3144.4|3136.7|28
1648332700000|2022-03-26 22:11:40|3144.67|3136.97|3144.76|3137.06|3144.78|3137.08|3144.65|3136.95|31
1648332710000|2022-03-26 22:11:50|3144.7|3137|3145.02|3137.32|3145.03|3137.33|3144.63|3136.93|26
1648332720000|2022-03-26 22:12:00|3145.01|3137.31|3145.56|3137.86|3145.57|3137.87|3144.96|3137.26|39
1648332730000|2022-03-26 22:12:10|3145.66|3137.96|3146.04|3138.34|3146.04|3138.34|3145.61|3137.91|32
1648332740000|2022-03-26 22:12:20|3145.85|3138.15|3145|3137.3|3145.99|3138.29|3144.9|3137.2|34
1648332750000|2022-03-26 22:12:30|3145.04|3137.34|3145.42|3137.72|3145.42|3137.72|3144.77|3137.07|34
1648332760000|2022-03-26 22:12:40|3145.45|3137.75|3145.21|3137.51|3145.53|3137.83|3144.94|3137.24|33
1648332770000|2022-03-26 22:12:50|3145.22|3137.52|3144.22|3136.52|3145.22|3137.52|3144.22|3136.52|36
1648332780000|2022-03-26 22:13:00|3144.21|3136.51|3144.63|3136.93|3144.66|3136.96|3144.19|3136.49|33
1648332790000|2022-03-26 22:13:10|3144.61|3136.91|3144.5|3136.8|3144.63|3136.93|3144.46|3136.76|23
1648332800000|2022-03-26 22:13:20|3144.46|3136.76|3144.36|3136.66|3144.5|3136.8|3144.32|3136.62|24
1648332810000|2022-03-26 22:13:30|3144.34|3136.64|3144.56|3136.86|3144.56|3136.86|3144.3|3136.6|27
1648332820000|2022-03-26 22:13:40|3144.57|3136.87|3145.19|3137.49|3145.22|3137.52|3144.57|3136.87|26
1648332830000|2022-03-26 22:13:50|3145.22|3137.52|3145.42|3137.72|3146.22|3138.52|3145.17|3137.47|29
1648332840000|2022-03-26 22:14:00|3145.28|3137.58|3145.09|3137.39|3145.28|3137.58|3144.92|3137.22|33
1648332850000|2022-03-26 22:14:10|3145.07|3137.37|3144.55|3136.85|3145.19|3137.49|3144.55|3136.85|33
1648332860000|2022-03-26 22:14:20|3144.56|3136.86|3144.47|3136.77|3144.61|3136.91|3144.46|3136.76|27
1648332870000|2022-03-26 22:14:30|3144.46|3136.76|3144.59|3136.89|3144.61|3136.91|3144.46|3136.76|26
1648332880000|2022-03-26 22:14:40|3144.58|3136.88|3144.32|3136.62|3144.58|3136.88|3144.15|3136.45|23
1648332890000|2022-03-26 22:14:50|3144.37|3136.67|3144.07|3136.37|3144.37|3136.67|3143.37|3135.67|36
1648332900000|2022-03-26 22:15:00|3144.09|3136.39|3145.24|3137.54|3145.26|3137.56|3144.06|3136.36|31
1648332910000|2022-03-26 22:15:10|3145.41|3137.71|3145.61|3137.91|3145.61|3137.91|3145.36|3137.66|26
1648332920000|2022-03-26 22:15:20|3145.52|3137.82|3145.94|3138.24|3146.21|3138.51|3145.52|3137.82|37
1648332930000|2022-03-26 22:15:30|3145.91|3138.21|3145.91|3138.21|3145.96|3138.26|3145.49|3137.79|34
1648332940000|2022-03-26 22:15:40|3145.94|3138.24|3146.24|3138.54|3146.27|3138.57|3145.88|3138.18|31
1648332950000|2022-03-26 22:15:50|3146.23|3138.53|3146.97|3139.27|3147.04|3139.34|3146.18|3138.48|32
1648332960000|2022-03-26 22:16:00|3146.75|3139.05|3146.33|3138.63|3146.75|3139.05|3146.15|3138.45|32
1648332970000|2022-03-26 22:16:10|3146.19|3138.49|3146.33|3138.63|3146.44|3138.74|3146.19|3138.49|34
1648332980000|2022-03-26 22:16:20|3146.28|3138.58|3146.46|3138.76|3146.46|3138.76|3146.22|3138.52|36
1648332990000|2022-03-26 22:16:30|3146.48|3138.78|3146.35|3138.65|3146.48|3138.78|3146.24|3138.54|33
1648333000000|2022-03-26 22:16:40|3146.36|3138.66|3146.17|3138.47|3146.38|3138.68|3146.06|3138.36|29
1648333010000|2022-03-26 22:16:50|3146.12|3138.42|3146.01|3138.31|3146.12|3138.42|3145.66|3137.96|37
1648333020000|2022-03-26 22:17:00|3145.97|3138.27|3146|3138.3|3146.03|3138.33|3145.86|3138.16|27
1648333030000|2022-03-26 22:17:10|3146.02|3138.32|3146.36|3138.66|3146.36|3138.66|3145.99|3138.29|26
1648333040000|2022-03-26 22:17:20|3146.38|3138.68|3146.68|3138.98|3146.68|3138.98|3146.37|3138.67|21
1648333050000|2022-03-26 22:17:30|3146.62|3138.92|3146.85|3139.15|3146.91|3139.21|3146.62|3138.92|36
1648333060000|2022-03-26 22:17:40|3146.84|3139.14|3147.14|3139.44|3147.37|3139.67|3146.83|3139.13|33
1648333070000|2022-03-26 22:17:50|3147.21|3139.51|3147.22|3139.52|3147.49|3139.79|3147.16|3139.46|26
1648333080000|2022-03-26 22:18:00|3147.18|3139.48|3147.14|3139.44|3147.55|3139.85|3147.06|3139.36|30
1648333090000|2022-03-26 22:18:10|3147.1|3139.4|3147.18|3139.48|3147.24|3139.54|3147.1|3139.4|24
1648333100000|2022-03-26 22:18:20|3147.19|3139.49|3147.1|3139.4|3147.23|3139.53|3147.1|3139.4|28
1648333110000|2022-03-26 22:18:30|3147.11|3139.41|3147.14|3139.44|3147.19|3139.49|3147.1|3139.4|23
1648333120000|2022-03-26 22:18:40|3147.19|3139.49|3147.42|3139.72|3147.46|3139.76|3147.11|3139.41|30
1648333130000|2022-03-26 22:18:50|3147.41|3139.71|3147.54|3139.84|3147.54|3139.84|3147.29|3139.59|20
1648333140000|2022-03-26 22:19:00|3147.65|3139.95|3146.75|3139.05|3148.07|3140.37|3146.62|3138.92|34
1648333150000|2022-03-26 22:19:10|3146.76|3139.06|3147.7|3140|3147.7|3140|3146.68|3138.98|31
1648333160000|2022-03-26 22:19:20|3147.69|3139.99|3147.91|3140.21|3147.91|3140.21|3147.69|3139.99|23
1648333170000|2022-03-26 22:19:30|3148.06|3140.36|3148.67|3140.97|3148.67|3140.97|3147.94|3140.24|36
1648333180000|2022-03-26 22:19:40|3148.62|3140.92|3148.05|3140.35|3148.62|3140.92|3148.02|3140.32|32
1648333190000|2022-03-26 22:19:50|3148.01|3140.31|3147.54|3139.84|3148.03|3140.33|3147.4|3139.7|25
1648333200000|2022-03-26 22:20:00|3147.53|3139.83|3147.55|3139.85|3147.83|3140.13|3147.49|3139.79|25
1648333210000|2022-03-26 22:20:10|3147.59|3139.89|3147.7|3140|3147.78|3140.08|3147.54|3139.84|30
1648333220000|2022-03-26 22:20:20|3147.69|3139.99|3147.95|3140.25|3147.97|3140.27|3147.69|3139.99|22
1648333230000|2022-03-26 22:20:30|3147.94|3140.24|3148.03|3140.33|3148.09|3140.39|3147.94|3140.24|11
1648333240000|2022-03-26 22:20:40|3147.97|3140.27|3148.06|3140.36|3148.06|3140.36|3147.94|3140.24|18
1648333250000|2022-03-26 22:20:50|3148.33|3140.63|3148.42|3140.72|3148.5|3140.8|3148.33|3140.63|20
1648333260000|2022-03-26 22:21:00|3148.44|3140.74|3148.47|3140.77|3148.52|3140.82|3148.4|3140.7|30
1648333270000|2022-03-26 22:21:10|3148.49|3140.79|3148.44|3140.74|3148.52|3140.82|3148.4|3140.7|23
1648333280000|2022-03-26 22:21:20|3148.45|3140.75|3148.49|3140.79|3148.51|3140.81|3148.43|3140.73|11
1648333290000|2022-03-26 22:21:30|3148.46|3140.76|3149.05|3141.35|3149.2|3141.5|3148.43|3140.73|24
1648333300000|2022-03-26 22:21:40|3149.14|3141.44|3148.71|3141.01|3149.15|3141.45|3148.7|3141|29
1648333310000|2022-03-26 22:21:50|3148.7|3141|3148.84|3141.14|3148.86|3141.16|3148.69|3140.99|22
1648333320000|2022-03-26 22:22:00|3148.82|3141.12|3149.04|3141.34|3149.04|3141.34|3148.81|3141.11|24
1648333330000|2022-03-26 22:22:10|3149.06|3141.36|3149.14|3141.44|3149.16|3141.46|3149|3141.3|23
1648333340000|2022-03-26 22:22:20|3149.16|3141.46|3149.59|3141.89|3149.84|3142.14|3149.14|3141.44|29
1648333350000|2022-03-26 22:22:30|3149.57|3141.87|3149.64|3141.94|3149.83|3142.13|3149.57|3141.87|33
1648333360000|2022-03-26 22:22:40|3149.61|3141.91|3149.53|3141.83|3149.72|3142.02|3149.47|3141.77|35
1648333370000|2022-03-26 22:22:50|3149.52|3141.82|3149.79|3142.09|3149.79|3142.09|3149.45|3141.75|34
1648333380000|2022-03-26 22:23:00|3149.8|3142.1|3149.78|3142.08|3149.89|3142.19|3149.69|3141.99|30
1648333390000|2022-03-26 22:23:10|3149.86|3142.16|3149.73|3142.03|3149.87|3142.17|3149.54|3141.84|35
1648333400000|2022-03-26 22:23:20|3149.71|3142.01|3149.75|3142.05|3149.92|3142.22|3149.61|3141.91|35
1648333410000|2022-03-26 22:23:30|3149.72|3142.02|3149.84|3142.14|3150.04|3142.34|3149.72|3142.02|34
1648333420000|2022-03-26 22:23:40|3149.86|3142.16|3150.06|3142.36|3150.06|3142.36|3149.76|3142.06|37
1648333430000|2022-03-26 22:23:50|3150.05|3142.35|3150.27|3142.57|3150.34|3142.64|3149.88|3142.18|31
1648333440000|2022-03-26 22:24:00|3150.3|3142.6|3149.73|3142.03|3150.38|3142.68|3149.73|3142.03|32
1648333450000|2022-03-26 22:24:10|3149.71|3142.01|3149.66|3141.96|3149.85|3142.15|3149.57|3141.87|32
1648333460000|2022-03-26 22:24:20|3149.67|3141.97|3148.88|3141.18|3149.73|3142.03|3148.77|3141.07|33
1648333470000|2022-03-26 22:24:30|3148.84|3141.14|3148.79|3141.09|3148.89|3141.19|3148.68|3140.98|32
1648333480000|2022-03-26 22:24:40|3148.71|3141.01|3148.63|3140.93|3148.79|3141.09|3148.57|3140.87|33
1648333490000|2022-03-26 22:24:50|3148.65|3140.95|3148.62|3140.92|3148.72|3141.02|3148.55|3140.85|36
1648333500000|2022-03-26 22:25:00|3148.67|3140.97|3148.68|3140.98|3148.76|3141.06|3148.43|3140.73|30
1648333510000|2022-03-26 22:25:10|3148.71|3141.01|3148.65|3140.95|3148.77|3141.07|3148.65|3140.95|33
1648333520000|2022-03-26 22:25:20|3148.67|3140.97|3148.46|3140.76|3148.67|3140.97|3148.43|3140.73|34
1648333530000|2022-03-26 22:25:30|3148.45|3140.75|3148.57|3140.87|3148.8|3141.1|3148.45|3140.75|36
1648333540000|2022-03-26 22:25:40|3148.61|3140.91|3149.06|3141.36|3149.09|3141.39|3148.61|3140.91|28
1648333550000|2022-03-26 22:25:50|3149.02|3141.32|3149.03|3141.33|3149.13|3141.43|3148.99|3141.29|27
1648333560000|2022-03-26 22:26:00|3149.08|3141.38|3149.29|3141.59|3149.29|3141.59|3149|3141.3|31
1648333570000|2022-03-26 22:26:10|3149.32|3141.62|3149.37|3141.67|3149.57|3141.87|3149.3|3141.6|26
1648333580000|2022-03-26 22:26:20|3149.31|3141.61|3149.57|3141.87|3149.64|3141.94|3149.28|3141.58|29
1648333590000|2022-03-26 22:26:30|3149.56|3141.86|3149.77|3142.07|3149.79|3142.09|3149.53|3141.83|26
1648333600000|2022-03-26 22:26:40|3149.78|3142.08|3150.32|3142.62|3150.65|3142.95|3149.77|3142.07|27
1648333610000|2022-03-26 22:26:50|3150.34|3142.64|3150.85|3143.15|3150.93|3143.23|3150.31|3142.61|32
1648333620000|2022-03-26 22:27:00|3150.84|3143.14|3151.59|3143.89|3151.65|3143.95|3150.74|3143.04|33
1648333630000|2022-03-26 22:27:10|3151.31|3143.61|3151.4|3143.7|3151.73|3144.03|3151.21|3143.51|34
1648333640000|2022-03-26 22:27:20|3151.37|3143.67|3149.78|3142.08|3151.86|3144.16|3149.71|3142.01|33
1648333650000|2022-03-26 22:27:30|3149.85|3142.15|3150.58|3142.88|3150.68|3142.98|3149.76|3142.06|33
1648333660000|2022-03-26 22:27:40|3150.57|3142.87|3150.59|3142.89|3150.7|3143|3150.56|3142.86|30
1648333670000|2022-03-26 22:27:50|3150.61|3142.91|3150.55|3142.85|3150.73|3143.03|3150.46|3142.76|32
1648333680000|2022-03-26 22:28:00|3150.42|3142.72|3149.41|3141.71|3150.42|3142.72|3149.24|3141.54|35
1648333690000|2022-03-26 22:28:10|3149.43|3141.73|3149.16|3141.46|3149.67|3141.97|3149.16|3141.46|30
1648333700000|2022-03-26 22:28:20|3149.17|3141.47|3149.05|3141.35|3149.19|3141.49|3148.99|3141.29|27
1648333710000|2022-03-26 22:28:30|3149.04|3141.34|3147.98|3140.28|3149.07|3141.37|3147.98|3140.28|32
1648333720000|2022-03-26 22:28:40|3147.96|3140.26|3147.87|3140.17|3148|3140.3|3147.43|3139.73|31
1648333730000|2022-03-26 22:28:50|3148.01|3140.31|3148.11|3140.41|3148.18|3140.48|3147.96|3140.26|32
1648333740000|2022-03-26 22:29:00|3147.81|3140.11|3146.9|3139.2|3147.88|3140.18|3146.9|3139.2|34
1648333750000|2022-03-26 22:29:10|3146.92|3139.22|3146.3|3138.6|3146.92|3139.22|3146.28|3138.58|33
1648333760000|2022-03-26 22:29:20|3146.28|3138.58|3146.79|3139.09|3146.79|3139.09|3145.99|3138.29|34
1648333770000|2022-03-26 22:29:30|3146.67|3138.97|3146.82|3139.12|3146.93|3139.23|3146.67|3138.97|28
1648333780000|2022-03-26 22:29:40|3146.83|3139.13|3146.86|3139.16|3146.86|3139.16|3146.62|3138.92|25
1648333790000|2022-03-26 22:29:50|3146.82|3139.12|3146.49|3138.79|3146.82|3139.12|3146.36|3138.66|27
1648333800000|2022-03-26 22:30:00|3146.48|3138.78|3146.57|3138.87|3146.63|3138.93|3146.32|3138.62|34
1648333810000|2022-03-26 22:30:10|3146.63|3138.93|3146.65|3138.95|3146.65|3138.95|3146.37|3138.67|27
1648333820000|2022-03-26 22:30:20|3146.45|3138.75|3146.6|3138.9|3146.65|3138.95|3146.45|3138.75|31
1648333830000|2022-03-26 22:30:30|3146.62|3138.92|3146.63|3138.93|3146.68|3138.98|3146.55|3138.85|18
1648333840000|2022-03-26 22:30:40|3146.65|3138.95|3146.19|3138.49|3146.67|3138.97|3146.17|3138.47|20
1648333850000|2022-03-26 22:30:50|3146.21|3138.51|3146.13|3138.43|3146.23|3138.53|3146.13|3138.43|23
1648333860000|2022-03-26 22:31:00|3146.17|3138.47|3145.47|3137.77|3146.19|3138.49|3145.45|3137.75|31
1648333870000|2022-03-26 22:31:10|3145.45|3137.75|3144.76|3137.06|3145.45|3137.75|3144.62|3136.92|32
1648333880000|2022-03-26 22:31:20|3144.74|3137.04|3145.16|3137.46|3145.17|3137.47|3144.74|3137.04|27
1648333890000|2022-03-26 22:31:30|3145.17|3137.47|3144.78|3137.08|3145.21|3137.51|3144.74|3137.04|32
1648333900000|2022-03-26 22:31:40|3144.79|3137.09|3144.63|3136.93|3144.79|3137.09|3144.47|3136.77|33
1648333910000|2022-03-26 22:31:50|3144.6|3136.9|3145.2|3137.5|3145.29|3137.59|3144.6|3136.9|30
1648333920000|2022-03-26 22:32:00|3145.21|3137.51|3145.16|3137.46|3145.26|3137.56|3145.06|3137.36|33
1648333930000|2022-03-26 22:32:10|3145.13|3137.43|3146.15|3138.45|3146.36|3138.66|3145.08|3137.38|32
1648333940000|2022-03-26 22:32:20|3146.14|3138.44|3145.34|3137.64|3146.2|3138.5|3145.17|3137.47|39
1648333950000|2022-03-26 22:32:30|3145.33|3137.63|3144.58|3136.88|3145.37|3137.67|3144.55|3136.85|35
1648333960000|2022-03-26 22:32:40|3144.56|3136.86|3144.57|3136.87|3144.59|3136.89|3144.53|3136.83|30
1648333970000|2022-03-26 22:32:50|3144.58|3136.88|3144.63|3136.93|3144.68|3136.98|3144.58|3136.88|27
1648333980000|2022-03-26 22:33:00|3144.59|3136.89|3144.69|3136.99|3144.69|3136.99|3144.56|3136.86|25
1648333990000|2022-03-26 22:33:10|3144.72|3137.02|3145.29|3137.59|3145.31|3137.61|3144.72|3137.02|21
1648334000000|2022-03-26 22:33:20|3145.21|3137.51|3146.02|3138.32|3146.06|3138.36|3145.21|3137.51|20
1648334010000|2022-03-26 22:33:30|3146.06|3138.36|3146.17|3138.47|3146.19|3138.49|3145.97|3138.27|28
1648334020000|2022-03-26 22:33:40|3146.19|3138.49|3146.08|3138.38|3146.31|3138.61|3146.05|3138.35|29
1648334030000|2022-03-26 22:33:50|3146.07|3138.37|3146.12|3138.42|3146.14|3138.44|3146.05|3138.35|18
1648334040000|2022-03-26 22:34:00|3146.1|3138.4|3146.32|3138.62|3146.42|3138.72|3146.08|3138.38|21
1648334050000|2022-03-26 22:34:10|3146.35|3138.65|3146.33|3138.63|3146.55|3138.85|3146.32|3138.62|26
1648334060000|2022-03-26 22:34:20|3146.32|3138.62|3146.36|3138.66|3146.39|3138.69|3146.32|3138.62|24
1648334070000|2022-03-26 22:34:30|3146.35|3138.65|3146.44|3138.74|3146.48|3138.78|3146.34|3138.64|31
1648334080000|2022-03-26 22:34:40|3146.43|3138.73|3146.33|3138.63|3146.46|3138.76|3146.32|3138.62|29
1648334090000|2022-03-26 22:34:50|3146.26|3138.56|3146.23|3138.53|3146.32|3138.62|3146.2|3138.5|30
1648334100000|2022-03-26 22:35:00|3146.24|3138.54|3146.18|3138.48|3146.24|3138.54|3146.17|3138.47|19
1648334110000|2022-03-26 22:35:10|3146.2|3138.5|3146.19|3138.49|3146.21|3138.51|3146.16|3138.46|17
1648334120000|2022-03-26 22:35:20|3146.17|3138.47|3146.08|3138.38|3146.17|3138.47|3146.07|3138.37|25
1648334130000|2022-03-26 22:35:30|3146.26|3138.56|3145.36|3137.66|3146.26|3138.56|3145.36|3137.66|31
1648334140000|2022-03-26 22:35:40|3145.34|3137.64|3145.76|3138.06|3145.82|3138.12|3144.96|3137.26|34
1648334150000|2022-03-26 22:35:50|3145.66|3137.96|3145.88|3138.18|3145.94|3138.24|3145.66|3137.96|31
1648334160000|2022-03-26 22:36:00|3145.96|3138.26|3145.97|3138.27|3146.03|3138.33|3145.92|3138.22|27
1648334170000|2022-03-26 22:36:10|3145.98|3138.28|3145.16|3137.46|3145.98|3138.28|3145.16|3137.46|34
1648334180000|2022-03-26 22:36:20|3145.17|3137.47|3145.21|3137.51|3145.21|3137.51|3145.03|3137.33|29
1648334190000|2022-03-26 22:36:30|3145.2|3137.5|3145.02|3137.32|3145.22|3137.52|3144.95|3137.25|23
1648334200000|2022-03-26 22:36:40|3145.06|3137.36|3144.8|3137.1|3145.14|3137.44|3144.8|3137.1|31
1648334210000|2022-03-26 22:36:50|3144.76|3137.06|3144.64|3136.94|3144.76|3137.06|3144.45|3136.75|30
1648334220000|2022-03-26 22:37:00|3144.69|3136.99|3144.83|3137.13|3144.86|3137.16|3144.54|3136.84|31
1648334230000|2022-03-26 22:37:10|3144.81|3137.11|3144.83|3137.13|3144.89|3137.19|3144.77|3137.07|27
1648334240000|2022-03-26 22:37:20|3144.84|3137.14|3144.57|3136.87|3144.86|3137.16|3144.51|3136.81|31
1648334250000|2022-03-26 22:37:30|3144.58|3136.88|3143.73|3136.03|3144.58|3136.88|3143.73|3136.03|29
1648334260000|2022-03-26 22:37:40|3143.75|3136.05|3143.67|3135.97|3143.77|3136.07|3143.63|3135.93|33
1648334270000|2022-03-26 22:37:50|3143.72|3136.02|3143.51|3135.81|3143.77|3136.07|3143.44|3135.74|33
1648334280000|2022-03-26 22:38:00|3143.5|3135.8|3143.47|3135.77|3143.56|3135.86|3143.42|3135.72|31
1648334290000|2022-03-26 22:38:10|3143.45|3135.75|3143.77|3136.07|3143.98|3136.28|3143.43|3135.73|28
1648334300000|2022-03-26 22:38:20|3143.78|3136.08|3143.5|3135.8|3143.78|3136.08|3143.38|3135.68|29
1648334310000|2022-03-26 22:38:30|3143.52|3135.82|3143.48|3135.78|3143.52|3135.82|3143.36|3135.66|33
1648334320000|2022-03-26 22:38:40|3143.49|3135.79|3143.56|3135.86|3143.59|3135.89|3143.31|3135.61|19
1648334330000|2022-03-26 22:38:50|3143.57|3135.87|3144.1|3136.4|3144.19|3136.49|3143.55|3135.85|31
1648334340000|2022-03-26 22:39:00|3144.17|3136.47|3144.14|3136.44|3144.19|3136.49|3144.1|3136.4|27
1648334350000|2022-03-26 22:39:10|3144.19|3136.49|3143.91|3136.21|3144.42|3136.72|3143.91|3136.21|24
1648334360000|2022-03-26 22:39:20|3143.86|3136.16|3143.53|3135.83|3143.86|3136.16|3143.21|3135.51|36
1648334370000|2022-03-26 22:39:30|3143.57|3135.87|3142.6|3134.9|3143.57|3135.87|3142.5|3134.8|30
1648334380000|2022-03-26 22:39:40|3142.63|3134.93|3142.67|3134.97|3142.76|3135.06|3142.62|3134.92|30
1648334390000|2022-03-26 22:39:50|3142.7|3135|3142.53|3134.83|3142.7|3135|3142.48|3134.78|31
1648334400000|2022-03-26 22:40:00|3142.51|3134.81|3142.51|3134.81|3142.57|3134.87|3142.45|3134.75|26
1648334410000|2022-03-26 22:40:10|3142.53|3134.83|3142.6|3134.9|3142.64|3134.94|3142.44|3134.74|26
1648334420000|2022-03-26 22:40:20|3142.61|3134.91|3143.32|3135.62|3143.35|3135.65|3142.56|3134.86|33
1648334430000|2022-03-26 22:40:30|3143.31|3135.61|3143.33|3135.63|3143.36|3135.66|3143.27|3135.57|24
1648334440000|2022-03-26 22:40:40|3143.34|3135.64|3143.68|3135.98|3143.68|3135.98|3143.24|3135.54|15
1648334450000|2022-03-26 22:40:50|3143.69|3135.99|3143.23|3135.53|3143.69|3135.99|3143.22|3135.52|20
1648334460000|2022-03-26 22:41:00|3143.27|3135.57|3143.18|3135.48|3143.28|3135.58|3143.11|3135.41|33
1648334470000|2022-03-26 22:41:10|3143.14|3135.44|3143.39|3135.69|3143.53|3135.83|3143.14|3135.44|28
1648334480000|2022-03-26 22:41:20|3143.4|3135.7|3142.95|3135.25|3143.4|3135.7|3142.95|3135.25|30
1648334490000|2022-03-26 22:41:30|3142.96|3135.26|3142.93|3135.23|3143.12|3135.42|3142.93|3135.23|33
1648334500000|2022-03-26 22:41:40|3142.92|3135.22|3142.99|3135.29|3143|3135.3|3142.86|3135.16|30
1648334510000|2022-03-26 22:41:50|3142.89|3135.19|3142.97|3135.27|3143.02|3135.32|3142.83|3135.13|24
1648334520000|2022-03-26 22:42:00|3143.06|3135.36|3143.57|3135.87|3143.69|3135.99|3143.06|3135.36|22
1648334530000|2022-03-26 22:42:10|3143.54|3135.84|3143.32|3135.62|3143.82|3136.12|3143.32|3135.62|24
1648334540000|2022-03-26 22:42:20|3143.33|3135.63|3143.35|3135.65|3143.36|3135.66|3143.25|3135.55|26
1648334550000|2022-03-26 22:42:30|3143.34|3135.64|3143.24|3135.54|3143.41|3135.71|3143.17|3135.47|27
1648334560000|2022-03-26 22:42:40|3143.2|3135.5|3143.34|3135.64|3143.38|3135.68|3143.17|3135.47|37
1648334570000|2022-03-26 22:42:50|3143.36|3135.66|3143.24|3135.54|3143.39|3135.69|3143.2|3135.5|25
1648334580000|2022-03-26 22:43:00|3143.2|3135.5|3142.34|3134.64|3143.22|3135.52|3142.29|3134.59|35
1648334590000|2022-03-26 22:43:10|3142.37|3134.67|3142.6|3134.9|3142.65|3134.95|3142.37|3134.67|26
1648334600000|2022-03-26 22:43:20|3142.61|3134.91|3142.88|3135.18|3142.94|3135.24|3142.53|3134.83|29
1648334610000|2022-03-26 22:43:30|3142.89|3135.19|3142.96|3135.26|3143.01|3135.31|3142.87|3135.17|28
1648334620000|2022-03-26 22:43:40|3142.98|3135.28|3143|3135.3|3143.02|3135.32|3142.94|3135.24|33
1648334630000|2022-03-26 22:43:50|3142.94|3135.24|3142.96|3135.26|3142.99|3135.29|3142.91|3135.21|23
1648334640000|2022-03-26 22:44:00|3142.91|3135.21|3142.77|3135.07|3143.03|3135.33|3142.77|3135.07|25
1648334650000|2022-03-26 22:44:10|3142.76|3135.06|3142.58|3134.88|3142.76|3135.06|3142.44|3134.74|26
1648334660000|2022-03-26 22:44:20|3142.56|3134.86|3142.61|3134.91|3142.64|3134.94|3142.52|3134.82|25
1648334670000|2022-03-26 22:44:30|3142.56|3134.86|3142.68|3134.98|3142.84|3135.14|3142.55|3134.85|23
1648334680000|2022-03-26 22:44:40|3142.72|3135.02|3142.8|3135.1|3142.83|3135.13|3142.72|3135.02|22
1648334690000|2022-03-26 22:44:50|3142.83|3135.13|3142.87|3135.17|3142.87|3135.17|3142.77|3135.07|24
1648334700000|2022-03-26 22:45:00|3142.86|3135.16|3142.97|3135.27|3142.97|3135.27|3142.73|3135.03|24
1648334710000|2022-03-26 22:45:10|3142.92|3135.22|3143.07|3135.37|3143.08|3135.38|3142.92|3135.22|25
1648334720000|2022-03-26 22:45:20|3143.08|3135.38|3142.95|3135.25|3143.1|3135.4|3142.93|3135.23|18
1648334730000|2022-03-26 22:45:30|3142.99|3135.29|3143.05|3135.35|3143.1|3135.4|3142.94|3135.24|24
1648334740000|2022-03-26 22:45:40|3143.07|3135.37|3143.25|3135.55|3143.86|3136.16|3142.95|3135.25|30
1648334750000|2022-03-26 22:45:50|3143.34|3135.64|3143.58|3135.88|3143.62|3135.92|3143.22|3135.52|38
1648334760000|2022-03-26 22:46:00|3143.56|3135.86|3143.57|3135.87|3143.62|3135.92|3143.45|3135.75|29
1648334770000|2022-03-26 22:46:10|3143.46|3135.76|3143.39|3135.69|3143.57|3135.87|3143.39|3135.69|34
1648334780000|2022-03-26 22:46:20|3143.47|3135.77|3142.61|3134.91|3143.47|3135.77|3142.55|3134.85|31
1648334790000|2022-03-26 22:46:30|3142.62|3134.92|3142.61|3134.91|3142.68|3134.98|3142.52|3134.82|21
1648334800000|2022-03-26 22:46:40|3142.64|3134.94|3142.59|3134.89|3142.69|3134.99|3142.51|3134.81|18
1648334810000|2022-03-26 22:46:50|3142.58|3134.88|3142.44|3134.74|3142.58|3134.88|3142.44|3134.74|19
1648334820000|2022-03-26 22:47:00|3142.34|3134.64|3142.17|3134.47|3142.37|3134.67|3142.03|3134.33|34
1648334830000|2022-03-26 22:47:10|3142.16|3134.46|3142.27|3134.57|3142.27|3134.57|3142.05|3134.35|37
1648334840000|2022-03-26 22:47:20|3142.31|3134.61|3141.78|3134.08|3142.38|3134.68|3141.78|3134.08|30
1648334850000|2022-03-26 22:47:30|3141.79|3134.09|3141.55|3133.85|3141.8|3134.1|3141.38|3133.68|27
1648334860000|2022-03-26 22:47:40|3141.56|3133.86|3141.53|3133.83|3141.57|3133.87|3141.47|3133.77|18
1648334870000|2022-03-26 22:47:50|3141.52|3133.82|3141.53|3133.83|3141.56|3133.86|3141.48|3133.78|24
1648334880000|2022-03-26 22:48:00|3141.49|3133.79|3141.45|3133.75|3141.58|3133.88|3141.44|3133.74|25
1648334890000|2022-03-26 22:48:10|3141.46|3133.76|3141.44|3133.74|3141.46|3133.76|3141.41|3133.71|11
1648334900000|2022-03-26 22:48:20|3141.45|3133.75|3141.38|3133.68|3141.45|3133.75|3141.32|3133.62|27
1648334910000|2022-03-26 22:48:30|3141.36|3133.66|3141.38|3133.68|3141.41|3133.71|3141.36|3133.66|19
1648334920000|2022-03-26 22:48:40|3141.4|3133.7|3141.37|3133.67|3141.43|3133.73|3141.36|3133.66|18
1648334930000|2022-03-26 22:48:50|3141.38|3133.68|3141.41|3133.71|3141.48|3133.78|3141.37|3133.67|11
1648334940000|2022-03-26 22:49:00|3141.42|3133.72|3142.01|3134.31|3142.01|3134.31|3141.41|3133.71|20
1648334950000|2022-03-26 22:49:10|3141.98|3134.28|3142.53|3134.83|3142.59|3134.89|3141.96|3134.26|26
1648334960000|2022-03-26 22:49:20|3142.45|3134.75|3142.41|3134.71|3142.5|3134.8|3142.41|3134.71|23
1648334970000|2022-03-26 22:49:30|3142.42|3134.72|3142.36|3134.66|3142.45|3134.75|3142.28|3134.58|22
1648334980000|2022-03-26 22:49:40|3142.31|3134.61|3142.5|3134.8|3142.58|3134.88|3142.28|3134.58|29
1648334990000|2022-03-26 22:49:50|3142.4|3134.7|3142.38|3134.68|3142.47|3134.77|3142.34|3134.64|24
1648335000000|2022-03-26 22:50:00|3142.39|3134.69|3142.07|3134.37|3142.46|3134.76|3141.88|3134.18|32
1648335010000|2022-03-26 22:50:10|3142.09|3134.39|3141.41|3133.71|3142.1|3134.4|3141.38|3133.68|31
1648335020000|2022-03-26 22:50:20|3141.4|3133.7|3141.01|3133.31|3141.4|3133.7|3140.86|3133.16|27
1648335030000|2022-03-26 22:50:30|3141.03|3133.33|3141.17|3133.47|3141.19|3133.49|3140.97|3133.27|25
1648335040000|2022-03-26 22:50:40|3141.18|3133.48|3141.07|3133.37|3141.18|3133.48|3141.03|3133.33|26
1648335050000|2022-03-26 22:50:50|3141.08|3133.38|3140.94|3133.24|3141.08|3133.38|3140.92|3133.22|31
1648335060000|2022-03-26 22:51:00|3140.95|3133.25|3140.91|3133.21|3140.96|3133.26|3140.91|3133.21|18
1648335070000|2022-03-26 22:51:10|3140.95|3133.25|3140.57|3132.87|3140.95|3133.25|3140.51|3132.81|24
1648335080000|2022-03-26 22:51:20|3140.55|3132.85|3140.48|3132.78|3140.59|3132.89|3140.39|3132.69|27
1648335090000|2022-03-26 22:51:30|3140.46|3132.76|3140.87|3133.17|3140.97|3133.27|3140.45|3132.75|24
1648335100000|2022-03-26 22:51:40|3140.86|3133.16|3140.28|3132.58|3141|3133.3|3140.26|3132.56|29
1648335110000|2022-03-26 22:51:50|3140.03|3132.33|3140.36|3132.66|3141.26|3133.56|3139.85|3132.15|31
1648335120000|2022-03-26 22:52:00|3140.37|3132.67|3140.67|3132.97|3140.74|3133.04|3140.37|3132.67|30
1648335130000|2022-03-26 22:52:10|3140.66|3132.96|3141.42|3133.72|3141.43|3133.73|3140.66|3132.96|24
1648335140000|2022-03-26 22:52:20|3141.46|3133.76|3141.84|3134.14|3142|3134.3|3141.43|3133.73|18
1648335150000|2022-03-26 22:52:30|3141.87|3134.17|3141.57|3133.87|3142.22|3134.52|3141.37|3133.67|37
1648335160000|2022-03-26 22:52:40|3141.56|3133.86|3141.24|3133.54|3141.56|3133.86|3141.21|3133.51|30
1648335170000|2022-03-26 22:52:50|3141.25|3133.55|3141.2|3133.5|3141.43|3133.73|3141.14|3133.44|35
1648335180000|2022-03-26 22:53:00|3141.13|3133.43|3141.87|3134.17|3141.96|3134.26|3141.13|3133.43|22
1648335190000|2022-03-26 22:53:10|3141.84|3134.14|3141.95|3134.25|3142.01|3134.31|3141.82|3134.12|21
1648335200000|2022-03-26 22:53:20|3141.91|3134.21|3141.98|3134.28|3142.03|3134.33|3141.9|3134.2|16
1648335210000|2022-03-26 22:53:30|3142.01|3134.31|3141.51|3133.81|3142.07|3134.37|3141.35|3133.65|21
1648335220000|2022-03-26 22:53:40|3141.56|3133.86|3141.56|3133.86|3141.63|3133.93|3141.53|3133.83|22
1648335230000|2022-03-26 22:53:50|3141.53|3133.83|3141.6|3133.9|3141.76|3134.06|3141.53|3133.83|27
1648335240000|2022-03-26 22:54:00|3141.57|3133.87|3141.58|3133.88|3141.58|3133.88|3141.51|3133.81|15
1648335250000|2022-03-26 22:54:10|3141.56|3133.86|3142|3134.3|3142|3134.3|3141.55|3133.85|24
1648335260000|2022-03-26 22:54:20|3142.05|3134.35|3142.41|3134.71|3143.32|3135.62|3142.05|3134.35|38
1648335270000|2022-03-26 22:54:30|3142.44|3134.74|3142.13|3134.43|3142.52|3134.82|3141.99|3134.29|29
1648335280000|2022-03-26 22:54:40|3142.09|3134.39|3141.56|3133.86|3142.09|3134.39|3141.5|3133.8|35
1648335290000|2022-03-26 22:54:50|3141.53|3133.83|3140.78|3133.08|3141.53|3133.83|3140.75|3133.05|15
1648335300000|2022-03-26 22:55:00|3140.79|3133.09|3140.98|3133.28|3140.98|3133.28|3140.67|3132.97|28
1648335310000|2022-03-26 22:55:10|3140.97|3133.27|3142.04|3134.34|3142.2|3134.5|3140.97|3133.27|37
1648335320000|2022-03-26 22:55:20|3142.07|3134.37|3142.11|3134.41|3142.15|3134.45|3142.04|3134.34|16
1648335330000|2022-03-26 22:55:30|3142.04|3134.34|3142.1|3134.4|3142.22|3134.52|3142.04|3134.34|29
1648335340000|2022-03-26 22:55:40|3142.17|3134.47|3142.04|3134.34|3142.19|3134.49|3142.04|3134.34|31
1648335350000|2022-03-26 22:55:50|3142.06|3134.36|3141.62|3133.92|3142.13|3134.43|3141.54|3133.84|35
1648335360000|2022-03-26 22:56:00|3141.61|3133.91|3141.57|3133.87|3141.67|3133.97|3141.57|3133.87|21
1648335370000|2022-03-26 22:56:10|3141.63|3133.93|3141.68|3133.98|3141.69|3133.99|3141.61|3133.91|24
1648335380000|2022-03-26 22:56:20|3141.64|3133.94|3141.66|3133.96|3141.66|3133.96|3141.64|3133.94|4
1648335390000|2022-03-26 22:56:30|3141.65|3133.95|3141.69|3133.99|3141.75|3134.05|3141.63|3133.93|22
1648335400000|2022-03-26 22:56:40|3141.66|3133.96|3141.15|3133.45|3141.71|3134.01|3141.15|3133.45|28
1648335410000|2022-03-26 22:56:50|3141.16|3133.46|3141.27|3133.57|3141.35|3133.65|3141.12|3133.42|24
1648335420000|2022-03-26 22:57:00|3141.24|3133.54|3141.19|3133.49|3141.32|3133.62|3141.09|3133.39|19
1648335430000|2022-03-26 22:57:10|3141.18|3133.48|3141.05|3133.35|3141.18|3133.48|3141.01|3133.31|11
1648335440000|2022-03-26 22:57:20|3141.02|3133.32|3141.13|3133.43|3141.13|3133.43|3141|3133.3|21
1648335450000|2022-03-26 22:57:30|3141.1|3133.4|3140.86|3133.16|3141.1|3133.4|3140.85|3133.15|14
1648335460000|2022-03-26 22:57:40|3140.84|3133.14|3140.71|3133.01|3140.84|3133.14|3140.23|3132.53|29
1648335470000|2022-03-26 22:57:50|3140.69|3132.99|3140.82|3133.12|3140.94|3133.24|3140.69|3132.99|20
1648335480000|2022-03-26 22:58:00|3140.88|3133.18|3141.02|3133.32|3141.46|3133.76|3140.88|3133.18|31
1648335490000|2022-03-26 22:58:10|3141.03|3133.33|3141.02|3133.32|3141.06|3133.36|3140.95|3133.25|26
1648335500000|2022-03-26 22:58:20|3140.97|3133.27|3141.02|3133.32|3141.05|3133.35|3140.94|3133.24|25
1648335510000|2022-03-26 22:58:30|3141.04|3133.34|3140.97|3133.27|3141.08|3133.38|3140.93|3133.23|31
1648335520000|2022-03-26 22:58:40|3140.93|3133.23|3141.07|3133.37|3141.09|3133.39|3140.89|3133.19|12
1648335530000|2022-03-26 22:58:50|3141.05|3133.35|3141.11|3133.41|3141.12|3133.42|3141.03|3133.33|18
1648335540000|2022-03-26 22:59:00|3141.1|3133.4|3140.37|3132.67|3141.13|3133.43|3140.32|3132.62|12
1648335550000|2022-03-26 22:59:10|3140.42|3132.72|3140.21|3132.51|3140.42|3132.72|3140.14|3132.44|24
1648335560000|2022-03-26 22:59:20|3140.2|3132.5|3140.22|3132.52|3140.24|3132.54|3140.11|3132.41|24
1648335570000|2022-03-26 22:59:30|3140.18|3132.48|3139.71|3132.01|3140.23|3132.53|3139.56|3131.86|28
1648335580000|2022-03-26 22:59:40|3139.73|3132.03|3139.79|3132.09|3139.8|3132.1|3139.68|3131.98|21
1648335590000|2022-03-26 22:59:50|3139.8|3132.1|3139.64|3131.94|3139.82|3132.12|3139.57|3131.87|29
1648335600000|2022-03-26 23:00:00|3139.7|3132|3139.79|3132.09|3139.79|3132.09|3139.5|3131.8|34
1648335610000|2022-03-26 23:00:10|3139.78|3132.08|3139.26|3131.56|3139.78|3132.08|3138.82|3131.12|37
1648335620000|2022-03-26 23:00:20|3139.25|3131.55|3139.26|3131.56|3139.31|3131.61|3139.24|3131.54|22
1648335630000|2022-03-26 23:00:30|3139.29|3131.59|3139.26|3131.56|3139.3|3131.6|3139.25|3131.55|18
1648335640000|2022-03-26 23:00:40|3139.27|3131.57|3139.28|3131.58|3139.31|3131.61|3139.25|3131.55|25
1648335650000|2022-03-26 23:00:50|3139.25|3131.55|3139.27|3131.57|3139.32|3131.62|3139.25|3131.55|21
1648335660000|2022-03-26 23:01:00|3139.26|3131.56|3139.38|3131.68|3139.38|3131.68|3139.24|3131.54|18
1648335670000|2022-03-26 23:01:10|3139.4|3131.7|3139.37|3131.67|3139.41|3131.71|3139.36|3131.66|18
1648335680000|2022-03-26 23:01:20|3139.38|3131.68|3139.39|3131.69|3139.41|3131.71|3139.36|3131.66|17
1648335690000|2022-03-26 23:01:30|3139.36|3131.66|3139.4|3131.7|3139.41|3131.71|3139.36|3131.66|15
1648335700000|2022-03-26 23:01:40|3139.38|3131.68|3139.43|3131.73|3139.43|3131.73|3139.36|3131.66|14
1648335710000|2022-03-26 23:01:50|3139.38|3131.68|3140.28|3132.58|3140.3|3132.6|3139.36|3131.66|23
1648335720000|2022-03-26 23:02:00|3140.26|3132.56|3139.94|3132.24|3140.26|3132.56|3139.87|3132.17|24
1648335730000|2022-03-26 23:02:10|3139.98|3132.28|3140.06|3132.36|3140.18|3132.48|3139.94|3132.24|20
1648335740000|2022-03-26 23:02:20|3140.11|3132.41|3140.12|3132.42|3140.29|3132.59|3140.1|3132.4|27
1648335750000|2022-03-26 23:02:30|3140.09|3132.39|3140.16|3132.46|3140.25|3132.55|3140.03|3132.33|29
1648335760000|2022-03-26 23:02:40|3140.18|3132.48|3141.43|3133.73|3141.43|3133.73|3140.15|3132.45|29
1648335770000|2022-03-26 23:02:50|3141.39|3133.69|3141.12|3133.42|3141.48|3133.78|3141.12|3133.42|23
1648335780000|2022-03-26 23:03:00|3141.2|3133.5|3141.25|3133.55|3141.33|3133.63|3141.14|3133.44|18
1648335790000|2022-03-26 23:03:10|3141.31|3133.61|3141.98|3134.28|3141.98|3134.28|3141.22|3133.52|14
1648335800000|2022-03-26 23:03:20|3141.89|3134.19|3141.93|3134.23|3141.98|3134.28|3141.89|3134.19|19
1648335810000|2022-03-26 23:03:30|3141.42|3133.72|3141.44|3133.74|3141.49|3133.79|3141.23|3133.53|27
1648335820000|2022-03-26 23:03:40|3141.37|3133.67|3141.28|3133.58|3141.53|3133.83|3141.28|3133.58|24
1648335830000|2022-03-26 23:03:50|3141.24|3133.54|3140.83|3133.13|3141.32|3133.62|3140.75|3133.05|26
1648335840000|2022-03-26 23:04:00|3140.84|3133.14|3140.63|3132.93|3140.84|3133.14|3140.63|3132.93|24
1648335850000|2022-03-26 23:04:10|3140.66|3132.96|3140.84|3133.14|3140.88|3133.18|3140.66|3132.96|20
1648335860000|2022-03-26 23:04:20|3140.87|3133.17|3140.82|3133.12|3140.9|3133.2|3140.74|3133.04|22
1648335870000|2022-03-26 23:04:30|3140.79|3133.09|3141.44|3133.74|3141.68|3133.98|3140.74|3133.04|24
1648335880000|2022-03-26 23:04:40|3141.45|3133.75|3141.57|3133.87|3141.71|3134.01|3141.33|3133.63|29
1648335890000|2022-03-26 23:04:50|3141.56|3133.86|3141.48|3133.78|3141.63|3133.93|3141.43|3133.73|27
1648335900000|2022-03-26 23:05:00|3141.56|3133.86|3141.98|3134.28|3142.49|3134.79|3141.45|3133.75|30
1648335910000|2022-03-26 23:05:10|3141.96|3134.26|3142.48|3134.78|3142.55|3134.85|3141.96|3134.26|32
1648335920000|2022-03-26 23:05:20|3142.43|3134.73|3142.52|3134.82|3142.55|3134.85|3142.38|3134.68|22
1648335930000|2022-03-26 23:05:30|3142.55|3134.85|3142.57|3134.87|3142.61|3134.91|3142.53|3134.83|25
1648335940000|2022-03-26 23:05:40|3142.53|3134.83|3142.1|3134.4|3142.62|3134.92|3142.1|3134.4|17
1648335950000|2022-03-26 23:05:50|3142.12|3134.42|3142.8|3135.1|3142.8|3135.1|3142.1|3134.4|28
1648335960000|2022-03-26 23:06:00|3142.73|3135.03|3144.5|3136.8|3144.51|3136.81|3142.73|3135.03|35
1648335970000|2022-03-26 23:06:10|3144.49|3136.79|3145.39|3137.69|3145.43|3137.73|3144.43|3136.73|28
1648335980000|2022-03-26 23:06:20|3145.34|3137.64|3144.55|3136.85|3145.44|3137.74|3144.55|3136.85|33
1648335990000|2022-03-26 23:06:30|3144.57|3136.87|3144.57|3136.87|3144.69|3136.99|3144.51|3136.81|23
1648336000000|2022-03-26 23:06:40|3144.55|3136.85|3144.37|3136.67|3144.72|3137.02|3144.37|3136.67|30
1648336010000|2022-03-26 23:06:50|3144.13|3136.43|3143.58|3135.88|3144.18|3136.48|3143.57|3135.87|31
1648336020000|2022-03-26 23:07:00|3143.64|3135.94|3143.39|3135.69|3143.75|3136.05|3143.28|3135.58|29
1648336030000|2022-03-26 23:07:10|3143.38|3135.68|3141.83|3134.13|3143.43|3135.73|3141.83|3134.13|32
1648336040000|2022-03-26 23:07:20|3141.8|3134.1|3141.08|3133.38|3141.8|3134.1|3141.01|3133.31|32
1648336050000|2022-03-26 23:07:30|3141.14|3133.44|3141.83|3134.13|3141.86|3134.16|3141.13|3133.43|30
1648336060000|2022-03-26 23:07:40|3142|3134.3|3142.05|3134.35|3142.16|3134.46|3141.99|3134.29|29
1648336070000|2022-03-26 23:07:50|3142.02|3134.32|3141.22|3133.52|3142.03|3134.33|3141.22|3133.52|30
1648336080000|2022-03-26 23:08:00|3141.23|3133.53|3141.42|3133.72|3141.42|3133.72|3140.86|3133.16|33
1648336090000|2022-03-26 23:08:10|3141.47|3133.77|3141.53|3133.83|3141.58|3133.88|3141.44|3133.74|24
1648336100000|2022-03-26 23:08:20|3141.48|3133.78|3142.15|3134.45|3142.15|3134.45|3141.48|3133.78|25
1648336110000|2022-03-26 23:08:30|3142.14|3134.44|3143.61|3135.91|3143.61|3135.91|3142.02|3134.32|29
1648336120000|2022-03-26 23:08:40|3143.64|3135.94|3142.99|3135.29|3143.64|3135.94|3142.94|3135.24|32
1648336130000|2022-03-26 23:08:50|3143|3135.3|3142.27|3134.57|3143.01|3135.31|3142.11|3134.41|28
1648336140000|2022-03-26 23:09:00|3142.29|3134.59|3142.43|3134.73|3142.45|3134.75|3142.29|3134.59|27
1648336150000|2022-03-26 23:09:10|3142.42|3134.72|3141.96|3134.26|3142.44|3134.74|3141.9|3134.2|31
1648336160000|2022-03-26 23:09:20|3142.02|3134.32|3142|3134.3|3142.09|3134.39|3141.91|3134.21|31
1648336170000|2022-03-26 23:09:30|3141.99|3134.29|3142.1|3134.4|3142.1|3134.4|3141.96|3134.26|33
1648336180000|2022-03-26 23:09:40|3142.13|3134.43|3142.84|3135.14|3143|3135.3|3142.05|3134.35|24
1648336190000|2022-03-26 23:09:50|3142.89|3135.19|3142.37|3134.67|3142.99|3135.29|3142.3|3134.6|35
1648336200000|2022-03-26 23:10:00|3142.36|3134.66|3141.98|3134.28|3142.53|3134.83|3141.85|3134.15|30
1648336210000|2022-03-26 23:10:10|3141.96|3134.26|3142.48|3134.78|3142.48|3134.78|3141.87|3134.17|34
1648336220000|2022-03-26 23:10:20|3142.49|3134.79|3142.67|3134.97|3142.72|3135.02|3142.41|3134.71|24
1648336230000|2022-03-26 23:10:30|3142.71|3135.01|3142.62|3134.92|3142.71|3135.01|3142.6|3134.9|21
1648336240000|2022-03-26 23:10:40|3142.61|3134.91|3142.94|3135.24|3143.26|3135.56|3142.61|3134.91|34
1648336250000|2022-03-26 23:10:50|3142.99|3135.29|3143.53|3135.83|3143.53|3135.83|3142.95|3135.25|33
1648336260000|2022-03-26 23:11:00|3143.46|3135.76|3143.47|3135.77|3143.55|3135.85|3143.33|3135.63|35
1648336270000|2022-03-26 23:11:10|3143.5|3135.8|3143.56|3135.86|3143.56|3135.86|3143.43|3135.73|26
1648336280000|2022-03-26 23:11:20|3143.55|3135.85|3142.97|3135.27|3143.63|3135.93|3142.95|3135.25|28
1648336290000|2022-03-26 23:11:30|3142.99|3135.29|3142.96|3135.26|3143.05|3135.35|3142.95|3135.25|25
1648336300000|2022-03-26 23:11:40|3142.91|3135.21|3142.58|3134.88|3142.91|3135.21|3142.27|3134.57|28
1648336310000|2022-03-26 23:11:50|3142.62|3134.92|3142.65|3134.95|3142.75|3135.05|3142.55|3134.85|24
1648336320000|2022-03-26 23:12:00|3142.66|3134.96|3142.43|3134.73|3142.67|3134.97|3142.26|3134.56|28
1648336330000|2022-03-26 23:12:10|3142.44|3134.74|3142.37|3134.67|3142.5|3134.8|3142.31|3134.61|26
1648336340000|2022-03-26 23:12:20|3142.32|3134.62|3141.73|3134.03|3142.33|3134.63|3141.62|3133.92|25
1648336350000|2022-03-26 23:12:30|3141.68|3133.98|3141.71|3134.01|3141.82|3134.12|3141.44|3133.74|31
1648336360000|2022-03-26 23:12:40|3141.73|3134.03|3141.74|3134.04|3141.74|3134.04|3141.65|3133.95|9
1648336370000|2022-03-26 23:12:50|3141.75|3134.05|3141.94|3134.24|3141.94|3134.24|3141.73|3134.03|12
1648336380000|2022-03-26 23:13:00|3141.92|3134.22|3142.47|3134.77|3142.55|3134.85|3141.9|3134.2|22
1648336390000|2022-03-26 23:13:10|3142.46|3134.76|3142.24|3134.54|3142.75|3135.05|3142.24|3134.54|33
1648336400000|2022-03-26 23:13:20|3142.06|3134.36|3142|3134.3|3142.06|3134.36|3141.9|3134.2|28
1648336410000|2022-03-26 23:13:30|3141.8|3134.1|3141.8|3134.1|3141.85|3134.15|3141.57|3133.87|29
1648336420000|2022-03-26 23:13:40|3141.78|3134.08|3141.83|3134.13|3141.83|3134.13|3141.55|3133.85|24
1648336430000|2022-03-26 23:13:50|3141.85|3134.15|3141.85|3134.15|3141.86|3134.16|3141.79|3134.09|20
1648336440000|2022-03-26 23:14:00|3141.86|3134.16|3141.87|3134.17|3141.87|3134.17|3141.8|3134.1|28
1648336450000|2022-03-26 23:14:10|3141.8|3134.1|3142.19|3134.49|3142.41|3134.71|3141.8|3134.1|26
1648336460000|2022-03-26 23:14:20|3142.18|3134.48|3142.08|3134.38|3142.3|3134.6|3142.04|3134.34|27
1648336470000|2022-03-26 23:14:30|3142.11|3134.41|3141.81|3134.11|3142.11|3134.41|3141.63|3133.93|28
1648336480000|2022-03-26 23:14:40|3141.73|3134.03|3141.9|3134.2|3141.93|3134.23|3141.71|3134.01|29
1648336490000|2022-03-26 23:14:50|3141.91|3134.21|3141.98|3134.28|3141.98|3134.28|3141.89|3134.19|22
1648336500000|2022-03-26 23:15:00|3141.97|3134.27|3142.65|3134.95|3142.65|3134.95|3141.82|3134.12|26
1648336510000|2022-03-26 23:15:10|3142.66|3134.96|3143.95|3136.25|3144.09|3136.39|3142.62|3134.92|31
1648336520000|2022-03-26 23:15:20|3143.97|3136.27|3143.95|3136.25|3143.99|3136.29|3143.83|3136.13|32
1648336530000|2022-03-26 23:15:30|3143.96|3136.26|3143.84|3136.14|3144.06|3136.36|3143.78|3136.08|32
1648336540000|2022-03-26 23:15:40|3143.78|3136.08|3144.01|3136.31|3144.02|3136.32|3143.74|3136.04|25
1648336550000|2022-03-26 23:15:50|3144.03|3136.33|3144.35|3136.65|3144.38|3136.68|3144.01|3136.31|24
1648336560000|2022-03-26 23:16:00|3144.36|3136.66|3144.88|3137.18|3144.99|3137.29|3144.31|3136.61|31
1648336570000|2022-03-26 23:16:10|3144.89|3137.19|3145.93|3138.23|3145.93|3138.23|3144.89|3137.19|34
1648336580000|2022-03-26 23:16:20|3145.91|3138.21|3146.38|3138.68|3146.46|3138.76|3145.9|3138.2|28
1648336590000|2022-03-26 23:16:30|3146.37|3138.67|3147.32|3139.62|3147.32|3139.62|3146.35|3138.65|34
1648336600000|2022-03-26 23:16:40|3147.41|3139.71|3147|3139.3|3148.16|3140.46|3147|3139.3|34
1648336610000|2022-03-26 23:16:50|3146.72|3139.02|3147.15|3139.45|3147.36|3139.66|3146.72|3139.02|29
1648336620000|2022-03-26 23:17:00|3147.13|3139.43|3147.81|3140.11|3147.97|3140.27|3147.11|3139.41|36
1648336630000|2022-03-26 23:17:10|3147.89|3140.19|3147.72|3140.02|3148.03|3140.33|3147.56|3139.86|34
1648336640000|2022-03-26 23:17:20|3147.77|3140.07|3147.98|3140.28|3148|3140.3|3147.77|3140.07|27
1648336650000|2022-03-26 23:17:30|3147.92|3140.22|3147.91|3140.21|3148.08|3140.38|3147.86|3140.16|31
1648336660000|2022-03-26 23:17:40|3147.88|3140.18|3148.03|3140.33|3148.03|3140.33|3147.85|3140.15|23
1648336670000|2022-03-26 23:17:50|3148.01|3140.31|3147.8|3140.1|3148.05|3140.35|3147.78|3140.08|34
1648336680000|2022-03-26 23:18:00|3147.85|3140.15|3145.86|3138.16|3147.85|3140.15|3145.86|3138.16|31
1648336690000|2022-03-26 23:18:10|3145.82|3138.12|3145.8|3138.1|3146.3|3138.6|3145.56|3137.86|38
1648336700000|2022-03-26 23:18:20|3145.87|3138.17|3144.05|3136.35|3145.87|3138.17|3143.98|3136.28|29
1648336710000|2022-03-26 23:18:30|3144.06|3136.36|3144.62|3136.92|3144.65|3136.95|3144.05|3136.35|20
1648336720000|2022-03-26 23:18:40|3144.82|3137.12|3145.15|3137.45|3145.4|3137.7|3144.8|3137.1|32
1648336730000|2022-03-26 23:18:50|3145.16|3137.46|3145.13|3137.43|3145.26|3137.56|3144.72|3137.02|36
1648336740000|2022-03-26 23:19:00|3145.21|3137.51|3145.55|3137.85|3145.56|3137.86|3145.21|3137.51|17
1648336750000|2022-03-26 23:19:10|3145.52|3137.82|3146.75|3139.05|3146.75|3139.05|3145.44|3137.74|22
1648336760000|2022-03-26 23:19:20|3146.8|3139.1|3146.88|3139.18|3147.72|3140.02|3146.74|3139.04|33
1648336770000|2022-03-26 23:19:30|3146.84|3139.14|3147.16|3139.46|3147.16|3139.46|3146.76|3139.06|29
1648336780000|2022-03-26 23:19:40|3147.14|3139.44|3147.25|3139.55|3147.28|3139.58|3147.1|3139.4|29
1648336790000|2022-03-26 23:19:50|3147.09|3139.39|3147.22|3139.52|3147.47|3139.77|3147.07|3139.37|34
1648336800000|2022-03-26 23:20:00|3147.24|3139.54|3146.85|3139.15|3147.44|3139.74|3146.85|3139.15|31
1648336810000|2022-03-26 23:20:10|3146.84|3139.14|3147.04|3139.34|3147.04|3139.34|3146.79|3139.09|31
1648336820000|2022-03-26 23:20:20|3147.05|3139.35|3147.28|3139.58|3147.31|3139.61|3146.99|3139.29|29
1648336830000|2022-03-26 23:20:30|3147.29|3139.59|3148.28|3140.58|3148.28|3140.58|3147.29|3139.59|27
1648336840000|2022-03-26 23:20:40|3148.32|3140.62|3149.51|3141.81|3149.69|3141.99|3148.32|3140.62|35
1648336850000|2022-03-26 23:20:50|3149.49|3141.79|3149.25|3141.55|3149.57|3141.87|3149.25|3141.55|32
1648336860000|2022-03-26 23:21:00|3149.28|3141.58|3149.43|3141.73|3149.48|3141.78|3149.22|3141.52|26
1648336870000|2022-03-26 23:21:10|3149.44|3141.74|3149.58|3141.88|3149.62|3141.92|3149.44|3141.74|29
1648336880000|2022-03-26 23:21:20|3149.59|3141.89|3149.95|3142.25|3150.11|3142.41|3149.56|3141.86|31
1648336890000|2022-03-26 23:21:30|3150.03|3142.33|3150.13|3142.43|3150.31|3142.61|3149.79|3142.09|29
1648336900000|2022-03-26 23:21:40|3150.11|3142.41|3150.14|3142.44|3150.22|3142.52|3150.05|3142.35|17
1648336910000|2022-03-26 23:21:50|3150.18|3142.48|3149.91|3142.21|3150.42|3142.72|3149.91|3142.21|25
1648336920000|2022-03-26 23:22:00|3149.89|3142.19|3150.26|3142.56|3150.33|3142.63|3149.76|3142.06|27
1648336930000|2022-03-26 23:22:10|3150.33|3142.63|3150.74|3143.04|3150.9|3143.2|3150.33|3142.63|22
1648336940000|2022-03-26 23:22:20|3150.76|3143.06|3150.61|3142.91|3150.82|3143.12|3150.51|3142.81|27
1648336950000|2022-03-26 23:22:30|3150.51|3142.81|3149.97|3142.27|3150.53|3142.83|3149.53|3141.83|30
1648336960000|2022-03-26 23:22:40|3149.87|3142.17|3150.25|3142.55|3150.43|3142.73|3149.87|3142.17|36
1648336970000|2022-03-26 23:22:50|3150.14|3142.44|3149.63|3141.93|3150.27|3142.57|3149.63|3141.93|33
1648336980000|2022-03-26 23:23:00|3149.7|3142|3149.92|3142.22|3150.34|3142.64|3149.68|3141.98|34
1648336990000|2022-03-26 23:23:10|3149.91|3142.21|3149.37|3141.67|3149.96|3142.26|3149.34|3141.64|29
1648337000000|2022-03-26 23:23:20|3149.29|3141.59|3149.4|3141.7|3149.5|3141.8|3149.27|3141.57|32
1648337010000|2022-03-26 23:23:30|3149.43|3141.73|3149.53|3141.83|3149.57|3141.87|3149.39|3141.69|25
1648337020000|2022-03-26 23:23:40|3149.5|3141.8|3149.41|3141.71|3149.54|3141.84|3149.38|3141.68|23
1648337030000|2022-03-26 23:23:50|3149.4|3141.7|3149.47|3141.77|3149.57|3141.87|3149.4|3141.7|23
1648337040000|2022-03-26 23:24:00|3149.51|3141.81|3150.56|3142.86|3150.56|3142.86|3149.42|3141.72|33
1648337050000|2022-03-26 23:24:10|3150.69|3142.99|3150.68|3142.98|3150.77|3143.07|3150.57|3142.87|24
1648337060000|2022-03-26 23:24:20|3150.7|3143|3150.83|3143.13|3150.98|3143.28|3150.67|3142.97|28
1648337070000|2022-03-26 23:24:30|3150.78|3143.08|3151.28|3143.58|3151.28|3143.58|3150.73|3143.03|26
1648337080000|2022-03-26 23:24:40|3151.27|3143.57|3151.29|3143.59|3151.29|3143.59|3151.22|3143.52|31
1648337090000|2022-03-26 23:24:50|3151.28|3143.58|3151.75|3144.05|3151.97|3144.27|3151.23|3143.53|28
1648337100000|2022-03-26 23:25:00|3151.76|3144.06|3151.6|3143.9|3151.85|3144.15|3151.6|3143.9|14
1648337110000|2022-03-26 23:25:10|3151.25|3143.55|3151.51|3143.81|3151.51|3143.81|3150.61|3142.91|38
1648337120000|2022-03-26 23:25:20|3151.34|3143.64|3151.28|3143.58|3151.51|3143.81|3151.22|3143.52|31
1648337130000|2022-03-26 23:25:30|3151.3|3143.6|3151.08|3143.38|3151.3|3143.6|3150.89|3143.19|35
1648337140000|2022-03-26 23:25:40|3151.04|3143.34|3150.76|3143.06|3151.08|3143.38|3150.6|3142.9|30
1648337150000|2022-03-26 23:25:50|3150.74|3143.04|3149.89|3142.19|3150.74|3143.04|3149.82|3142.12|38
1648337160000|2022-03-26 23:26:00|3149.93|3142.23|3150.7|3143|3150.71|3143.01|3149.93|3142.23|24
1648337170000|2022-03-26 23:26:10|3150.71|3143.01|3150.89|3143.19|3150.89|3143.19|3150.7|3143|17
1648337180000|2022-03-26 23:26:20|3150.91|3143.21|3150.83|3143.13|3150.92|3143.22|3150.79|3143.09|24
1648337190000|2022-03-26 23:26:30|3150.77|3143.07|3150.92|3143.22|3150.92|3143.22|3150.73|3143.03|25
1648337200000|2022-03-26 23:26:40|3150.86|3143.16|3151.04|3143.34|3151.57|3143.87|3150.78|3143.08|33
1648337210000|2022-03-26 23:26:50|3151.05|3143.35|3150.93|3143.23|3151.05|3143.35|3150.92|3143.22|34
1648337220000|2022-03-26 23:27:00|3150.94|3143.24|3150.93|3143.23|3150.97|3143.27|3150.88|3143.18|27
1648337230000|2022-03-26 23:27:10|3150.9|3143.2|3150.23|3142.53|3150.97|3143.27|3150.08|3142.38|32
1648337240000|2022-03-26 23:27:20|3150.2|3142.5|3150.87|3143.17|3150.87|3143.17|3150.16|3142.46|33
1648337250000|2022-03-26 23:27:30|3150.86|3143.16|3150.74|3143.04|3150.87|3143.17|3150.73|3143.03|28
1648337260000|2022-03-26 23:27:40|3150.75|3143.05|3150.64|3142.94|3150.82|3143.12|3150.59|3142.89|35
1648337270000|2022-03-26 23:27:50|3150.63|3142.93|3150.61|3142.91|3150.75|3143.05|3150.59|3142.89|34
1648337280000|2022-03-26 23:28:00|3150.63|3142.93|3150.65|3142.95|3150.76|3143.06|3150.58|3142.88|21
1648337290000|2022-03-26 23:28:10|3150.62|3142.92|3149.79|3142.09|3150.66|3142.96|3149.62|3141.92|32
1648337300000|2022-03-26 23:28:20|3149.81|3142.11|3149.57|3141.87|3150.11|3142.41|3149.45|3141.75|30
1648337310000|2022-03-26 23:28:30|3149.53|3141.83|3149.69|3141.99|3149.71|3142.01|3149.53|3141.83|28
1648337320000|2022-03-26 23:28:40|3149.7|3142|3149.69|3141.99|3149.92|3142.22|3149.42|3141.72|27
1648337330000|2022-03-26 23:28:50|3149.74|3142.04|3149.59|3141.89|3149.74|3142.04|3149.56|3141.86|28
1648337340000|2022-03-26 23:29:00|3149.65|3141.95|3149.01|3141.31|3149.65|3141.95|3148.98|3141.28|21
1648337350000|2022-03-26 23:29:10|3149|3141.3|3149.29|3141.59|3149.33|3141.63|3149|3141.3|22
1648337360000|2022-03-26 23:29:20|3149.28|3141.58|3148.19|3140.49|3149.3|3141.6|3148.14|3140.44|27
1648337370000|2022-03-26 23:29:30|3148.18|3140.48|3148.12|3140.42|3148.18|3140.48|3147.97|3140.27|31
1648337380000|2022-03-26 23:29:40|3148.05|3140.35|3148.63|3140.93|3148.67|3140.97|3148.01|3140.31|33
1648337390000|2022-03-26 23:29:50|3148.65|3140.95|3148.05|3140.35|3148.65|3140.95|3147.91|3140.21|34
1648337400000|2022-03-26 23:30:00|3148.03|3140.33|3147.65|3139.95|3148.1|3140.4|3147.58|3139.88|32
1648337410000|2022-03-26 23:30:10|3147.64|3139.94|3147.8|3140.1|3147.8|3140.1|3147.43|3139.73|32
1648337420000|2022-03-26 23:30:20|3147.79|3140.09|3148.2|3140.5|3148.2|3140.5|3147.62|3139.92|35
1648337430000|2022-03-26 23:30:30|3148.25|3140.55|3148.1|3140.4|3148.25|3140.55|3148.06|3140.36|28
1648337440000|2022-03-26 23:30:40|3148.09|3140.39|3148.05|3140.35|3148.11|3140.41|3148.04|3140.34|17
1648337450000|2022-03-26 23:30:50|3148.04|3140.34|3148.19|3140.49|3148.2|3140.5|3148.04|3140.34|21
1648337460000|2022-03-26 23:31:00|3148.16|3140.46|3148.52|3140.82|3148.6|3140.9|3148.12|3140.42|31
1648337470000|2022-03-26 23:31:10|3148.54|3140.84|3148.33|3140.63|3148.62|3140.92|3148.06|3140.36|28
1648337480000|2022-03-26 23:31:20|3148.27|3140.57|3148.11|3140.41|3148.32|3140.62|3148.11|3140.41|32
1648337490000|2022-03-26 23:31:30|3148.25|3140.55|3148.27|3140.57|3148.27|3140.57|3148.19|3140.49|27
1648337500000|2022-03-26 23:31:40|3148.28|3140.58|3148.21|3140.51|3148.29|3140.59|3148.14|3140.44|33
1648337510000|2022-03-26 23:31:50|3148.09|3140.39|3148.42|3140.72|3148.52|3140.82|3148.09|3140.39|22
1648337520000|2022-03-26 23:32:00|3148.53|3140.83|3148.3|3140.6|3148.57|3140.87|3148.11|3140.41|27
1648337530000|2022-03-26 23:32:10|3148.29|3140.59|3148.19|3140.49|3148.31|3140.61|3148.12|3140.42|21
1648337540000|2022-03-26 23:32:20|3148.12|3140.42|3147.9|3140.2|3148.19|3140.49|3147.69|3139.99|28
1648337550000|2022-03-26 23:32:30|3147.89|3140.19|3147.9|3140.2|3147.93|3140.23|3147.8|3140.1|30
1648337560000|2022-03-26 23:32:40|3147.89|3140.19|3147.31|3139.61|3147.9|3140.2|3147.13|3139.43|28
1648337570000|2022-03-26 23:32:50|3147.23|3139.53|3147.2|3139.5|3147.31|3139.61|3147.15|3139.45|21
1648337580000|2022-03-26 23:33:00|3147.15|3139.45|3147.11|3139.41|3147.18|3139.48|3147.1|3139.4|26
1648337590000|2022-03-26 23:33:10|3147.08|3139.38|3147.05|3139.35|3147.12|3139.42|3147.04|3139.34|8
1648337600000|2022-03-26 23:33:20|3147.04|3139.34|3147.11|3139.41|3147.16|3139.46|3147.02|3139.32|23
1648337610000|2022-03-26 23:33:30|3147.06|3139.36|3147.02|3139.32|3147.13|3139.43|3146.99|3139.29|19
1648337620000|2022-03-26 23:33:40|3147.03|3139.33|3147.08|3139.38|3147.12|3139.42|3147.02|3139.32|23
1648337630000|2022-03-26 23:33:50|3147.07|3139.37|3147.11|3139.41|3147.16|3139.46|3147.06|3139.36|23
1648337640000|2022-03-26 23:34:00|3147|3139.3|3146.7|3139|3147.08|3139.38|3146.54|3138.84|30
1648337650000|2022-03-26 23:34:10|3146.69|3138.99|3146.35|3138.65|3146.78|3139.08|3145.82|3138.12|33
1648337660000|2022-03-26 23:34:20|3146.36|3138.66|3146.27|3138.57|3146.37|3138.67|3146.26|3138.56|19
1648337670000|2022-03-26 23:34:30|3146.48|3138.78|3146.31|3138.61|3146.82|3139.12|3146.28|3138.58|23
1648337680000|2022-03-26 23:34:40|3146.3|3138.6|3146.03|3138.33|3146.33|3138.63|3145.92|3138.22|28
1648337690000|2022-03-26 23:34:50|3146.05|3138.35|3145.87|3138.17|3146.05|3138.35|3145.82|3138.12|30
1648337700000|2022-03-26 23:35:00|3145.84|3138.14|3146.81|3139.11|3146.83|3139.13|3145.84|3138.14|28
1648337710000|2022-03-26 23:35:10|3146.8|3139.1|3147|3139.3|3147|3139.3|3146.8|3139.1|25
1648337720000|2022-03-26 23:35:20|3147.27|3139.57|3147.59|3139.89|3147.86|3140.16|3147.27|3139.57|36
1648337730000|2022-03-26 23:35:30|3147.57|3139.87|3147.63|3139.93|3147.78|3140.08|3147.56|3139.86|34
1648337740000|2022-03-26 23:35:40|3147.72|3140.02|3148.67|3140.97|3148.72|3141.02|3147.72|3140.02|30
1648337750000|2022-03-26 23:35:50|3148.66|3140.96|3149.39|3141.69|3149.41|3141.71|3148.64|3140.94|22
1648337760000|2022-03-26 23:36:00|3149.34|3141.64|3149.85|3142.15|3149.85|3142.15|3149.33|3141.63|30
1648337770000|2022-03-26 23:36:10|3149.86|3142.16|3150.55|3142.85|3150.63|3142.93|3149.82|3142.12|30
1648337780000|2022-03-26 23:36:20|3150.53|3142.83|3150.84|3143.14|3150.84|3143.14|3150.53|3142.83|16
1648337790000|2022-03-26 23:36:30|3150.81|3143.11|3150.18|3142.48|3150.92|3143.22|3149.9|3142.2|36
1648337800000|2022-03-26 23:36:40|3150.13|3142.43|3150.17|3142.47|3150.19|3142.49|3150.09|3142.39|23
1648337810000|2022-03-26 23:36:50|3150.11|3142.41|3150.48|3142.78|3150.48|3142.78|3150.03|3142.33|24
1648337820000|2022-03-26 23:37:00|3150.44|3142.74|3150.27|3142.57|3150.59|3142.89|3149.95|3142.25|36
1648337830000|2022-03-26 23:37:10|3150.22|3142.52|3149.62|3141.92|3150.29|3142.59|3149.32|3141.62|33
1648337840000|2022-03-26 23:37:20|3149.59|3141.89|3149.53|3141.83|3149.69|3141.99|3149.38|3141.68|33
1648337850000|2022-03-26 23:37:30|3149.52|3141.82|3148.96|3141.26|3149.52|3141.82|3148.94|3141.24|34
1648337860000|2022-03-26 23:37:40|3148.92|3141.22|3148.97|3141.27|3149.02|3141.32|3148.82|3141.12|30
1648337870000|2022-03-26 23:37:50|3149.02|3141.32|3148.41|3140.71|3149.04|3141.34|3148.28|3140.58|31
1648337880000|2022-03-26 23:38:00|3148.31|3140.61|3147.62|3139.92|3148.45|3140.75|3147.61|3139.91|36
1648337890000|2022-03-26 23:38:10|3147.48|3139.78|3147.84|3140.14|3148.03|3140.33|3147.48|3139.78|30
1648337900000|2022-03-26 23:38:20|3147.88|3140.18|3148.35|3140.65|3148.35|3140.65|3147.78|3140.08|29
1648337910000|2022-03-26 23:38:30|3148.37|3140.67|3148.35|3140.65|3148.4|3140.7|3148.3|3140.6|28
1648337920000|2022-03-26 23:38:40|3148.36|3140.66|3148.35|3140.65|3148.38|3140.68|3148.29|3140.59|30
1648337930000|2022-03-26 23:38:50|3148.33|3140.63|3148.64|3140.94|3148.73|3141.03|3148.31|3140.61|35
1648337940000|2022-03-26 23:39:00|3148.62|3140.92|3148.55|3140.85|3148.66|3140.96|3148.53|3140.83|28
1648337950000|2022-03-26 23:39:10|3148.46|3140.76|3148.1|3140.4|3148.48|3140.78|3148.1|3140.4|25
1648337960000|2022-03-26 23:39:20|3148.11|3140.41|3147.55|3139.85|3148.19|3140.49|3147.47|3139.77|32
1648337970000|2022-03-26 23:39:30|3147.56|3139.86|3147.3|3139.6|3147.57|3139.87|3147.03|3139.33|38
1648337980000|2022-03-26 23:39:40|3147.29|3139.59|3148.05|3140.35|3148.1|3140.4|3147.29|3139.59|35
1648337990000|2022-03-26 23:39:50|3148.03|3140.33|3149.02|3141.32|3149.11|3141.41|3147.82|3140.12|37
1648338000000|2022-03-26 23:40:00|3148.99|3141.29|3148.94|3141.24|3149.04|3141.34|3148.73|3141.03|31
1648338010000|2022-03-26 23:40:10|3148.85|3141.15|3148.98|3141.28|3149.05|3141.35|3148.85|3141.15|39
1648338020000|2022-03-26 23:40:20|3148.93|3141.23|3149.11|3141.41|3149.3|3141.6|3148.89|3141.19|31
1648338030000|2022-03-26 23:40:30|3149.16|3141.46|3149.25|3141.55|3149.32|3141.62|3149.03|3141.33|33
1648338040000|2022-03-26 23:40:40|3149.14|3141.44|3149.15|3141.45|3149.28|3141.58|3148.95|3141.25|33
1648338050000|2022-03-26 23:40:50|3149.02|3141.32|3149.31|3141.61|3149.53|3141.83|3149|3141.3|26
1648338060000|2022-03-26 23:41:00|3149.32|3141.62|3149.27|3141.57|3149.49|3141.79|3149.24|3141.54|31
1648338070000|2022-03-26 23:41:10|3149.33|3141.63|3149.39|3141.69|3149.39|3141.69|3149.17|3141.47|24
1648338080000|2022-03-26 23:41:20|3149.46|3141.76|3150.04|3142.34|3150.04|3142.34|3149.35|3141.65|37
1648338090000|2022-03-26 23:41:30|3150.06|3142.36|3149.48|3141.78|3150.18|3142.48|3149.33|3141.63|38
1648338100000|2022-03-26 23:41:40|3149.39|3141.69|3149.18|3141.48|3149.46|3141.76|3149.14|3141.44|30
1648338110000|2022-03-26 23:41:50|3149.17|3141.47|3149.13|3141.43|3149.31|3141.61|3149.12|3141.42|28
1648338120000|2022-03-26 23:42:00|3149.14|3141.44|3149.2|3141.5|3149.23|3141.53|3149.13|3141.43|27
1648338130000|2022-03-26 23:42:10|3149.17|3141.47|3149.56|3141.86|3149.56|3141.86|3149.1|3141.4|29
1648338140000|2022-03-26 23:42:20|3149.57|3141.87|3149.72|3142.02|3149.75|3142.05|3149.5|3141.8|19
1648338150000|2022-03-26 23:42:30|3149.69|3141.99|3149.82|3142.12|3149.9|3142.2|3149.55|3141.85|34
1648338160000|2022-03-26 23:42:40|3149.74|3142.04|3150.08|3142.38|3150.13|3142.43|3149.74|3142.04|33
1648338170000|2022-03-26 23:42:50|3150.09|3142.39|3149.84|3142.14|3150.17|3142.47|3149.81|3142.11|30
1648338180000|2022-03-26 23:43:00|3149.71|3142.01|3149.43|3141.73|3149.76|3142.06|3149.38|3141.68|35
1648338190000|2022-03-26 23:43:10|3149.37|3141.67|3149.48|3141.78|3149.62|3141.92|3149.36|3141.66|26
1648338200000|2022-03-26 23:43:20|3149.43|3141.73|3149.63|3141.93|3149.63|3141.93|3149.37|3141.67|20
1648338210000|2022-03-26 23:43:30|3149.62|3141.92|3149.55|3141.85|3149.75|3142.05|3149.43|3141.73|26
1648338220000|2022-03-26 23:43:40|3149.61|3141.91|3149.56|3141.86|3149.81|3142.11|3149.5|3141.8|31
1648338230000|2022-03-26 23:43:50|3149.6|3141.9|3150.8|3143.1|3150.8|3143.1|3149.45|3141.75|26
1648338240000|2022-03-26 23:44:00|3150.81|3143.11|3150.69|3142.99|3151.16|3143.46|3150.67|3142.97|37
1648338250000|2022-03-26 23:44:10|3150.58|3142.88|3149.98|3142.28|3150.61|3142.91|3149.98|3142.28|32
1648338260000|2022-03-26 23:44:20|3150.13|3142.43|3150.06|3142.36|3150.36|3142.66|3150.06|3142.36|29
1648338270000|2022-03-26 23:44:30|3150.04|3142.34|3150.07|3142.37|3150.15|3142.45|3149.98|3142.28|28
1648338280000|2022-03-26 23:44:40|3150.05|3142.35|3150.28|3142.58|3150.42|3142.72|3149.98|3142.28|32
1648338290000|2022-03-26 23:44:50|3150.31|3142.61|3150.67|3142.97|3150.67|3142.97|3150.27|3142.57|10
1648338300000|2022-03-26 23:45:00|3150.62|3142.92|3150.36|3142.66|3150.62|3142.92|3150.3|3142.6|16
1648338310000|2022-03-26 23:45:10|3150.51|3142.81|3151.1|3143.4|3151.15|3143.45|3150.51|3142.81|32
1648338320000|2022-03-26 23:45:20|3151.11|3143.41|3151|3143.3|3151.21|3143.51|3150.94|3143.24|22
1648338330000|2022-03-26 23:45:30|3151.01|3143.31|3151.13|3143.43|3151.13|3143.43|3150.98|3143.28|29
1648338340000|2022-03-26 23:45:40|3151.08|3143.38|3151.07|3143.37|3151.13|3143.43|3151.05|3143.35|26
1648338350000|2022-03-26 23:45:50|3151.08|3143.38|3151.95|3144.25|3152.09|3144.39|3151.08|3143.38|31
1648338360000|2022-03-26 23:46:00|3151.96|3144.26|3152.64|3144.94|3152.64|3144.94|3151.96|3144.26|36
1648338370000|2022-03-26 23:46:10|3152.67|3144.97|3152.88|3145.18|3152.88|3145.18|3152.65|3144.95|29
1648338380000|2022-03-26 23:46:20|3152.92|3145.22|3152.98|3145.28|3152.99|3145.29|3152.9|3145.2|22
1648338390000|2022-03-26 23:46:30|3152.96|3145.26|3152.95|3145.25|3153.1|3145.4|3152.92|3145.22|25
1648338400000|2022-03-26 23:46:40|3152.96|3145.26|3153.23|3145.53|3153.28|3145.58|3152.91|3145.21|18
1648338410000|2022-03-26 23:46:50|3153.24|3145.54|3153.24|3145.54|3153.26|3145.56|3153.2|3145.5|18
1648338420000|2022-03-26 23:47:00|3153.25|3145.55|3153.22|3145.52|3153.25|3145.55|3153.16|3145.46|14
1648338430000|2022-03-26 23:47:10|3153.23|3145.53|3153.12|3145.42|3153.26|3145.56|3153.1|3145.4|14
1648338440000|2022-03-26 23:47:20|3153.14|3145.44|3153.35|3145.65|3153.46|3145.76|3153.14|3145.44|22
1648338450000|2022-03-26 23:47:30|3153.26|3145.56|3153.33|3145.63|3153.35|3145.65|3153.25|3145.55|10
1648338460000|2022-03-26 23:47:40|3153.34|3145.64|3153.99|3146.29|3154.98|3147.28|3153.34|3145.64|26
1648338470000|2022-03-26 23:47:50|3153.97|3146.27|3152.94|3145.24|3153.97|3146.27|3152.57|3144.87|25
1648338480000|2022-03-26 23:48:00|3152.93|3145.23|3153.06|3145.36|3153.07|3145.37|3152.93|3145.23|24
1648338490000|2022-03-26 23:48:10|3153.09|3145.39|3152.56|3144.86|3153.09|3145.39|3152.47|3144.77|25
1648338500000|2022-03-26 23:48:20|3152.59|3144.89|3152.53|3144.83|3152.65|3144.95|3152.51|3144.81|16
1648338510000|2022-03-26 23:48:30|3152.51|3144.81|3152.55|3144.85|3152.77|3145.07|3152.41|3144.71|27
1648338520000|2022-03-26 23:48:40|3152.53|3144.83|3151.81|3144.11|3152.53|3144.83|3151.49|3143.79|35
1648338530000|2022-03-26 23:48:50|3151.84|3144.14|3151.6|3143.9|3151.9|3144.2|3151.58|3143.88|28
1648338540000|2022-03-26 23:49:00|3151.65|3143.95|3150.11|3142.41|3151.65|3143.95|3150.1|3142.4|32
1648338550000|2022-03-26 23:49:10|3150.09|3142.39|3149.37|3141.67|3150.11|3142.41|3149.37|3141.67|33
1648338560000|2022-03-26 23:49:20|3149.19|3141.49|3148.6|3140.9|3149.38|3141.68|3148.55|3140.85|34
1648338570000|2022-03-26 23:49:30|3148.59|3140.89|3149.28|3141.58|3149.34|3141.64|3148.59|3140.89|28
1648338580000|2022-03-26 23:49:40|3149.29|3141.59|3148.55|3140.85|3149.31|3141.61|3148.44|3140.74|29
1648338590000|2022-03-26 23:49:50|3148.57|3140.87|3148.6|3140.9|3148.64|3140.94|3148.53|3140.83|28
1648338600000|2022-03-26 23:50:00|3148.61|3140.91|3148.62|3140.92|3148.64|3140.94|3148.5|3140.8|30
1648338610000|2022-03-26 23:50:10|3148.6|3140.9|3148.13|3140.43|3148.76|3141.06|3148.12|3140.42|34
1648338620000|2022-03-26 23:50:20|3148.11|3140.41|3148.18|3140.48|3148.21|3140.51|3148.11|3140.41|21
1648338630000|2022-03-26 23:50:30|3148.02|3140.32|3147.79|3140.09|3148.06|3140.36|3147.74|3140.04|28
1648338640000|2022-03-26 23:50:40|3147.78|3140.08|3147.78|3140.08|3147.85|3140.15|3147.72|3140.02|18
1648338650000|2022-03-26 23:50:50|3147.69|3139.99|3147.75|3140.05|3147.76|3140.06|3147.69|3139.99|7
1648338660000|2022-03-26 23:51:00|3147.76|3140.06|3147.86|3140.16|3147.86|3140.16|3147.68|3139.98|11
1648338670000|2022-03-26 23:51:10|3147.81|3140.11|3147.68|3139.98|3147.86|3140.16|3147.66|3139.96|23
1648338680000|2022-03-26 23:51:20|3147.67|3139.97|3148.32|3140.62|3148.32|3140.62|3147.64|3139.94|29
1648338690000|2022-03-26 23:51:30|3148.33|3140.63|3148.22|3140.52|3148.37|3140.67|3148.14|3140.44|28
1648338700000|2022-03-26 23:51:40|3148.21|3140.51|3148.27|3140.57|3148.29|3140.59|3148.18|3140.48|27
1648338710000|2022-03-26 23:51:50|3148.26|3140.56|3148.28|3140.58|3148.29|3140.59|3148.2|3140.5|17
1648338720000|2022-03-26 23:52:00|3148.27|3140.57|3148.23|3140.53|3148.28|3140.58|3148.22|3140.52|9
1648338730000|2022-03-26 23:52:10|3148.25|3140.55|3148.25|3140.55|3148.29|3140.59|3148.25|3140.55|15
1648338740000|2022-03-26 23:52:20|3148.26|3140.56|3148.29|3140.59|3148.33|3140.63|3148.2|3140.5|24
1648338750000|2022-03-26 23:52:30|3148.28|3140.58|3148.3|3140.6|3148.32|3140.62|3148.25|3140.55|27
1648338760000|2022-03-26 23:52:40|3148.55|3140.85|3148.94|3141.24|3149.01|3141.31|3148.21|3140.51|20
1648338770000|2022-03-26 23:52:50|3148.95|3141.25|3148.95|3141.25|3149.05|3141.35|3148.84|3141.14|29
1648338780000|2022-03-26 23:53:00|3148.94|3141.24|3148.91|3141.21|3149.08|3141.38|3148.91|3141.21|28
1648338790000|2022-03-26 23:53:10|3148.94|3141.24|3148.44|3140.74|3148.94|3141.24|3148.13|3140.43|26
1648338800000|2022-03-26 23:53:20|3148.43|3140.73|3148.36|3140.66|3148.47|3140.77|3148.19|3140.49|32
1648338810000|2022-03-26 23:53:30|3148.24|3140.54|3148.37|3140.67|3148.39|3140.69|3148.2|3140.5|30
1648338820000|2022-03-26 23:53:40|3148.33|3140.63|3148.27|3140.57|3148.37|3140.67|3148.25|3140.55|11
1648338830000|2022-03-26 23:53:50|3148.2|3140.5|3147.53|3139.83|3148.25|3140.55|3147.41|3139.71|20
1648338840000|2022-03-26 23:54:00|3147.55|3139.85|3147.74|3140.04|3147.81|3140.11|3147.53|3139.83|32
1648338850000|2022-03-26 23:54:10|3147.94|3140.24|3147.64|3139.94|3148.28|3140.58|3147.52|3139.82|33
1648338860000|2022-03-26 23:54:20|3147.6|3139.9|3147.66|3139.96|3147.86|3140.16|3147.51|3139.81|35
1648338870000|2022-03-26 23:54:30|3147.81|3140.11|3147.77|3140.07|3147.81|3140.11|3147.51|3139.81|36
1648338880000|2022-03-26 23:54:40|3147.71|3140.01|3147.04|3139.34|3147.8|3140.1|3146.95|3139.25|27
1648338890000|2022-03-26 23:54:50|3147.03|3139.33|3147.1|3139.4|3147.13|3139.43|3146.98|3139.28|32
1648338900000|2022-03-26 23:55:00|3147.07|3139.37|3147.01|3139.31|3147.14|3139.44|3146.88|3139.18|32
1648338910000|2022-03-26 23:55:10|3146.96|3139.26|3146.95|3139.25|3147.05|3139.35|3146.84|3139.14|29
1648338920000|2022-03-26 23:55:20|3146.98|3139.28|3146.92|3139.22|3146.98|3139.28|3146.86|3139.16|24
1648338930000|2022-03-26 23:55:30|3146.91|3139.21|3146.49|3138.79|3146.91|3139.21|3146.05|3138.35|32
1648338940000|2022-03-26 23:55:40|3146.5|3138.8|3146.7|3139|3146.86|3139.16|3146.44|3138.74|32
1648338950000|2022-03-26 23:55:50|3146.72|3139.02|3145.92|3138.22|3146.77|3139.07|3145.84|3138.14|31
1648338960000|2022-03-26 23:56:00|3145.9|3138.2|3145.6|3137.9|3145.96|3138.26|3145.5|3137.8|38
1648338970000|2022-03-26 23:56:10|3145.51|3137.81|3145.63|3137.93|3145.63|3137.93|3145.51|3137.81|27
1648338980000|2022-03-26 23:56:20|3145.62|3137.92|3145.99|3138.29|3146.05|3138.35|3145.59|3137.89|28
1648338990000|2022-03-26 23:56:30|3146|3138.3|3146.01|3138.31|3146.03|3138.33|3145.9|3138.2|26
1648339000000|2022-03-26 23:56:40|3146|3138.3|3146.58|3138.88|3146.62|3138.92|3145.99|3138.29|24
1648339010000|2022-03-26 23:56:50|3146.62|3138.92|3146.7|3139|3146.72|3139.02|3146.51|3138.81|22
1648339020000|2022-03-26 23:57:00|3146.71|3139.01|3146.95|3139.25|3147|3139.3|3146.68|3138.98|16
1648339030000|2022-03-26 23:57:10|3146.8|3139.1|3147.23|3139.53|3147.3|3139.6|3146.75|3139.05|30
1648339040000|2022-03-26 23:57:20|3147.28|3139.58|3147.34|3139.64|3147.52|3139.82|3147.14|3139.44|34
1648339050000|2022-03-26 23:57:30|3147.87|3140.17|3147.84|3140.14|3147.99|3140.29|3147.78|3140.08|27
1648339060000|2022-03-26 23:57:40|3147.82|3140.12|3148.32|3140.62|3148.36|3140.66|3147.74|3140.04|33
1648339070000|2022-03-26 23:57:50|3148.34|3140.64|3148.38|3140.68|3148.39|3140.69|3148.34|3140.64|25
1648339080000|2022-03-26 23:58:00|3148.37|3140.67|3148.56|3140.86|3148.56|3140.86|3148.31|3140.61|23
1648339090000|2022-03-26 23:58:10|3148.72|3141.02|3149.75|3142.05|3149.82|3142.12|3148.68|3140.98|30
1648339100000|2022-03-26 23:58:20|3149.83|3142.13|3150.19|3142.49|3150.27|3142.57|3149.75|3142.05|28
1648339110000|2022-03-26 23:58:30|3150.21|3142.51|3151.49|3143.79|3151.64|3143.94|3150.14|3142.44|30
1648339120000|2022-03-26 23:58:40|3151.54|3143.84|3151.71|3144.01|3151.73|3144.03|3151.51|3143.81|29
1648339130000|2022-03-26 23:58:50|3151.72|3144.02|3151.8|3144.1|3151.8|3144.1|3151.71|3144.01|13
1648339140000|2022-03-26 23:59:00|3151.79|3144.09|3151.8|3144.1|3151.83|3144.13|3151.72|3144.02|25
1648339150000|2022-03-26 23:59:10|3151.79|3144.09|3150.94|3143.24|3151.8|3144.1|3150.81|3143.11|32
1648339160000|2022-03-26 23:59:20|3150.79|3143.09|3151.51|3143.81|3151.58|3143.88|3150.73|3143.03|33
1648339170000|2022-03-26 23:59:30|3151.52|3143.82|3151.19|3143.49|3151.54|3143.84|3151.1|3143.4|21
1648339180000|2022-03-26 23:59:40|3151.18|3143.48|3150.87|3143.17|3151.23|3143.53|3150.86|3143.16|37
1648339190000|2022-03-26 23:59:50|3150.85|3143.15|3150.01|3142.31|3150.95|3143.25|3149.86|3142.16|35
1648339200000|2022-03-27 00:00:00|3150.06|3142.36|3150.14|3142.44|3150.18|3142.48|3150.01|3142.31|34
1648339210000|2022-03-27 00:00:10|3150.13|3142.43|3149.31|3141.61|3150.16|3142.46|3149.27|3141.57|27
1648339220000|2022-03-27 00:00:20|3149.32|3141.62|3150.21|3142.51|3150.43|3142.73|3149.32|3141.62|33
1648339230000|2022-03-27 00:00:30|3150.26|3142.56|3151.95|3144.25|3151.96|3144.26|3150.26|3142.56|38
1648339240000|2022-03-27 00:00:40|3151.96|3144.26|3152.57|3144.87|3152.82|3145.12|3151.95|3144.25|33
1648339250000|2022-03-27 00:00:50|3152.49|3144.79|3151.96|3144.26|3152.49|3144.79|3151.92|3144.22|28
1648339260000|2022-03-27 00:01:00|3151.97|3144.27|3150.94|3143.24|3151.97|3144.27|3150.9|3143.2|30
1648339270000|2022-03-27 00:01:10|3150.99|3143.29|3150.96|3143.26|3151.01|3143.31|3150.91|3143.21|28
1648339280000|2022-03-27 00:01:20|3150.94|3143.24|3150.87|3143.17|3150.99|3143.29|3150.87|3143.17|18
1648339290000|2022-03-27 00:01:30|3150.89|3143.19|3151.32|3143.62|3151.35|3143.65|3150.89|3143.19|25
1648339300000|2022-03-27 00:01:40|3151.33|3143.63|3151.23|3143.53|3151.34|3143.64|3151.08|3143.38|18
1648339310000|2022-03-27 00:01:50|3151.33|3143.63|3151.44|3143.74|3151.48|3143.78|3151.32|3143.62|29
1648339320000|2022-03-27 00:02:00|3151.43|3143.73|3150.69|3142.99|3151.44|3143.74|3150.69|3142.99|28
1648339330000|2022-03-27 00:02:10|3150.68|3142.98|3150.23|3142.53|3150.7|3143|3150.18|3142.48|27
1648339340000|2022-03-27 00:02:20|3150.21|3142.51|3149.69|3141.99|3150.21|3142.51|3149.61|3141.91|33
1648339350000|2022-03-27 00:02:30|3149.66|3141.96|3149.29|3141.59|3149.72|3142.02|3149.19|3141.49|32
1648339360000|2022-03-27 00:02:40|3149.28|3141.58|3149.88|3142.18|3149.88|3142.18|3149.21|3141.51|34
1648339370000|2022-03-27 00:02:50|3149.97|3142.27|3149.84|3142.14|3150.09|3142.39|3149.79|3142.09|28
1648339380000|2022-03-27 00:03:00|3149.82|3142.12|3150.68|3142.98|3150.74|3143.04|3149.54|3141.84|34
1648339390000|2022-03-27 00:03:10|3150.71|3143.01|3149.84|3142.14|3150.74|3143.04|3149.82|3142.12|32
1648339400000|2022-03-27 00:03:20|3149.94|3142.24|3149.95|3142.25|3150.05|3142.35|3149.6|3141.9|31
1648339410000|2022-03-27 00:03:30|3150|3142.3|3150.23|3142.53|3150.35|3142.65|3149.95|3142.25|30
1648339420000|2022-03-27 00:03:40|3150.26|3142.56|3150.13|3142.43|3150.29|3142.59|3149.98|3142.28|32
1648339430000|2022-03-27 00:03:50|3150.15|3142.45|3150.16|3142.46|3150.27|3142.57|3150.08|3142.38|29
1648339440000|2022-03-27 00:04:00|3150.19|3142.49|3149.8|3142.1|3150.21|3142.51|3149.73|3142.03|39
1648339450000|2022-03-27 00:04:10|3149.77|3142.07|3150.24|3142.54|3150.26|3142.56|3149.68|3141.98|25
1648339460000|2022-03-27 00:04:20|3150.21|3142.51|3150.34|3142.64|3150.35|3142.65|3150.21|3142.51|21
1648339470000|2022-03-27 00:04:30|3150.38|3142.68|3151|3143.3|3151|3143.3|3150.24|3142.54|30
1648339480000|2022-03-27 00:04:40|3151.01|3143.31|3151|3143.3|3151.25|3143.55|3150.93|3143.23|35
1648339490000|2022-03-27 00:04:50|3151.12|3143.42|3150.22|3142.52|3151.12|3143.42|3150.18|3142.48|32
1648339500000|2022-03-27 00:05:00|3150.09|3142.39|3150.28|3142.58|3150.32|3142.62|3150.01|3142.31|29
1648339510000|2022-03-27 00:05:10|3150.31|3142.61|3150.82|3143.12|3150.82|3143.12|3150.3|3142.6|28
1648339520000|2022-03-27 00:05:20|3150.7|3143|3150.64|3142.94|3150.82|3143.12|3150.48|3142.78|35
1648339530000|2022-03-27 00:05:30|3150.6|3142.9|3150.98|3143.28|3151.04|3143.34|3150.6|3142.9|34
1648339540000|2022-03-27 00:05:40|3150.94|3143.24|3150.84|3143.14|3151.03|3143.33|3150.72|3143.02|28
1648339550000|2022-03-27 00:05:50|3150.82|3143.12|3150.43|3142.73|3150.82|3143.12|3150.33|3142.63|33
1648339560000|2022-03-27 00:06:00|3150.44|3142.74|3148.96|3141.26|3150.52|3142.82|3148.76|3141.06|36
1648339570000|2022-03-27 00:06:10|3148.98|3141.28|3148.67|3140.97|3149.06|3141.36|3148.67|3140.97|26
1648339580000|2022-03-27 00:06:20|3148.69|3140.99|3148.73|3141.03|3148.79|3141.09|3148.64|3140.94|29
1648339590000|2022-03-27 00:06:30|3148.71|3141.01|3148.93|3141.23|3148.93|3141.23|3148.71|3141.01|22
1648339600000|2022-03-27 00:06:40|3149.1|3141.4|3149.65|3141.95|3149.67|3141.97|3149.1|3141.4|35
1648339610000|2022-03-27 00:06:50|3149.72|3142.02|3149.44|3141.74|3149.72|3142.02|3149.4|3141.7|31
1648339620000|2022-03-27 00:07:00|3149.42|3141.72|3148.8|3141.1|3149.43|3141.73|3148.77|3141.07|30
1648339630000|2022-03-27 00:07:10|3148.79|3141.09|3148.3|3140.6|3148.84|3141.14|3148.17|3140.47|36
1648339640000|2022-03-27 00:07:20|3148.29|3140.59|3148.24|3140.54|3148.32|3140.62|3148.17|3140.47|34
1648339650000|2022-03-27 00:07:30|3148.25|3140.55|3147.99|3140.29|3148.25|3140.55|3147.92|3140.22|36
1648339660000|2022-03-27 00:07:40|3148.09|3140.39|3147.71|3140.01|3148.15|3140.45|3147.68|3139.98|34
1648339670000|2022-03-27 00:07:50|3147.61|3139.91|3147.67|3139.97|3147.75|3140.05|3147.6|3139.9|19
1648339680000|2022-03-27 00:08:00|3147.7|3140|3147.93|3140.23|3148.17|3140.47|3147.7|3140|37
1648339690000|2022-03-27 00:08:10|3147.91|3140.21|3147.41|3139.71|3147.91|3140.21|3147.34|3139.64|35
1648339700000|2022-03-27 00:08:20|3147.32|3139.62|3146.76|3139.06|3147.32|3139.62|3146.53|3138.83|31
1648339710000|2022-03-27 00:08:30|3146.73|3139.03|3146.85|3139.15|3146.94|3139.24|3146.69|3138.99|30
1648339720000|2022-03-27 00:08:40|3146.9|3139.2|3147.07|3139.37|3147.13|3139.43|3146.9|3139.2|30
1648339730000|2022-03-27 00:08:50|3146.99|3139.29|3147.01|3139.31|3147.11|3139.41|3146.99|3139.29|24
1648339740000|2022-03-27 00:09:00|3147.03|3139.33|3146.93|3139.23|3147.13|3139.43|3146.92|3139.22|27
1648339750000|2022-03-27 00:09:10|3146.92|3139.22|3146.79|3139.09|3146.98|3139.28|3146.75|3139.05|34
1648339760000|2022-03-27 00:09:20|3146.74|3139.04|3146.77|3139.07|3146.87|3139.17|3146.71|3139.01|34
1648339770000|2022-03-27 00:09:30|3146.8|3139.1|3146.74|3139.04|3146.86|3139.16|3146.67|3138.97|24
1648339780000|2022-03-27 00:09:40|3146.75|3139.05|3147.96|3140.26|3148.1|3140.4|3146.74|3139.04|31
1648339790000|2022-03-27 00:09:50|3148.08|3140.38|3148.6|3140.9|3148.62|3140.92|3147.9|3140.2|36
1648339800000|2022-03-27 00:10:00|3148.58|3140.88|3148.91|3141.21|3149.11|3141.41|3148.57|3140.87|36
1648339810000|2022-03-27 00:10:10|3149.04|3141.34|3148.16|3140.46|3149.06|3141.36|3147.92|3140.22|31
1648339820000|2022-03-27 00:10:20|3148.18|3140.48|3148.13|3140.43|3148.25|3140.55|3148.1|3140.4|23
1648339830000|2022-03-27 00:10:30|3148.15|3140.45|3148.09|3140.39|3148.26|3140.56|3148.09|3140.39|21
1648339840000|2022-03-27 00:10:40|3148.21|3140.51|3147.24|3139.54|3148.21|3140.51|3147.24|3139.54|29
1648339850000|2022-03-27 00:10:50|3147.23|3139.53|3147.54|3139.84|3147.59|3139.89|3147.23|3139.53|29
1648339860000|2022-03-27 00:11:00|3147.53|3139.83|3147.78|3140.08|3147.89|3140.19|3147.53|3139.83|34
1648339870000|2022-03-27 00:11:10|3147.87|3140.17|3149.01|3141.31|3149.05|3141.35|3147.77|3140.07|37
1648339880000|2022-03-27 00:11:20|3148.98|3141.28|3149.32|3141.62|3149.35|3141.65|3148.97|3141.27|26
1648339890000|2022-03-27 00:11:30|3149.15|3141.45|3149.34|3141.64|3149.34|3141.64|3149.13|3141.43|27
1648339900000|2022-03-27 00:11:40|3149.37|3141.67|3151.65|3143.95|3151.73|3144.03|3149.33|3141.63|35
1648339910000|2022-03-27 00:11:50|3151.6|3143.9|3152.15|3144.45|3152.51|3144.81|3151.55|3143.85|36
1648339920000|2022-03-27 00:12:00|3152.28|3144.58|3151.5|3143.8|3152.32|3144.62|3151|3143.3|32
1648339930000|2022-03-27 00:12:10|3151.61|3143.91|3151.94|3144.24|3152.12|3144.42|3151.55|3143.85|27
1648339940000|2022-03-27 00:12:20|3151.86|3144.16|3151.17|3143.47|3151.9|3144.2|3150.88|3143.18|38
1648339950000|2022-03-27 00:12:30|3151.18|3143.48|3151.15|3143.45|3151.18|3143.48|3151.06|3143.36|24
1648339960000|2022-03-27 00:12:40|3151.19|3143.49|3150.25|3142.55|3151.19|3143.49|3150.23|3142.53|32
1648339970000|2022-03-27 00:12:50|3150.26|3142.56|3150.62|3142.92|3150.67|3142.97|3150.22|3142.52|25
1648339980000|2022-03-27 00:13:00|3150.61|3142.91|3149.76|3142.06|3150.63|3142.93|3149.51|3141.81|30
1648339990000|2022-03-27 00:13:10|3149.74|3142.04|3148.4|3140.7|3149.76|3142.06|3148.37|3140.67|34
1648340000000|2022-03-27 00:13:20|3148.57|3140.87|3149|3141.3|3149.1|3141.4|3148.57|3140.87|22
1648340010000|2022-03-27 00:13:30|3149.01|3141.31|3149.1|3141.4|3149.11|3141.41|3149|3141.3|17
1648340020000|2022-03-27 00:13:40|3149.07|3141.37|3149.29|3141.59|3149.29|3141.59|3149.05|3141.35|29
1648340030000|2022-03-27 00:13:50|3149.26|3141.56|3149.14|3141.44|3149.26|3141.56|3149.14|3141.44|17
1648340040000|2022-03-27 00:14:00|3149.17|3141.47|3148.81|3141.11|3149.18|3141.48|3148.76|3141.06|28
1648340050000|2022-03-27 00:14:10|3148.8|3141.1|3148.9|3141.2|3148.91|3141.21|3148.77|3141.07|31
1648340060000|2022-03-27 00:14:20|3148.79|3141.09|3149.03|3141.33|3149.11|3141.41|3148.79|3141.09|15
1648340070000|2022-03-27 00:14:30|3149.06|3141.36|3148.94|3141.24|3149.07|3141.37|3148.82|3141.12|22
1648340080000|2022-03-27 00:14:40|3148.96|3141.26|3148.84|3141.14|3148.99|3141.29|3148.74|3141.04|20
1648340090000|2022-03-27 00:14:50|3148.65|3140.95|3146.9|3139.2|3148.66|3140.96|3146.88|3139.18|29
1648340100000|2022-03-27 00:15:00|3146.91|3139.21|3146.89|3139.19|3147.09|3139.39|3146.82|3139.12|28
1648340110000|2022-03-27 00:15:10|3146.98|3139.28|3147.23|3139.53|3147.23|3139.53|3146.98|3139.28|18
1648340120000|2022-03-27 00:15:20|3147.14|3139.44|3146.48|3138.78|3147.25|3139.55|3146.48|3138.78|28
1648340130000|2022-03-27 00:15:30|3146.5|3138.8|3146.42|3138.72|3146.51|3138.81|3146.25|3138.55|31
1648340140000|2022-03-27 00:15:40|3146.4|3138.7|3147.05|3139.35|3147.05|3139.35|3146.33|3138.63|29
1648340150000|2022-03-27 00:15:50|3147.07|3139.37|3147.07|3139.37|3147.21|3139.51|3147|3139.3|28
1648340160000|2022-03-27 00:16:00|3147.03|3139.33|3147.23|3139.53|3147.23|3139.53|3147.03|3139.33|25
1648340170000|2022-03-27 00:16:10|3147.16|3139.46|3147.26|3139.56|3147.26|3139.56|3146.93|3139.23|23
1648340180000|2022-03-27 00:16:20|3147.37|3139.67|3148.15|3140.45|3148.19|3140.49|3147.37|3139.67|30
1648340190000|2022-03-27 00:16:30|3148.14|3140.44|3148.63|3140.93|3149.12|3141.42|3148.05|3140.35|38
1648340200000|2022-03-27 00:16:40|3148.7|3141|3148.92|3141.22|3148.93|3141.23|3148.65|3140.95|24
1648340210000|2022-03-27 00:16:50|3148.93|3141.23|3148.82|3141.12|3148.94|3141.24|3148.75|3141.05|20
1648340220000|2022-03-27 00:17:00|3148.81|3141.11|3147.69|3139.99|3148.81|3141.11|3147.59|3139.89|35
1648340230000|2022-03-27 00:17:10|3147.67|3139.97|3147.56|3139.86|3147.74|3140.04|3147.5|3139.8|35
1648340240000|2022-03-27 00:17:20|3147.54|3139.84|3147.22|3139.52|3147.54|3139.84|3147.21|3139.51|27
1648340250000|2022-03-27 00:17:30|3147.26|3139.56|3147.76|3140.06|3147.81|3140.11|3147.18|3139.48|27
1648340260000|2022-03-27 00:17:40|3147.75|3140.05|3147.38|3139.68|3147.75|3140.05|3147.35|3139.65|17
1648340270000|2022-03-27 00:17:50|3147.33|3139.63|3147.45|3139.75|3147.52|3139.82|3147.27|3139.57|28
1648340280000|2022-03-27 00:18:00|3147.49|3139.79|3147.61|3139.91|3147.68|3139.98|3147.37|3139.67|35
1648340290000|2022-03-27 00:18:10|3147.6|3139.9|3147.91|3140.21|3148.02|3140.32|3147.6|3139.9|34
1648340300000|2022-03-27 00:18:20|3147.89|3140.19|3147.34|3139.64|3147.96|3140.26|3147.32|3139.62|35
1648340310000|2022-03-27 00:18:30|3147.38|3139.68|3147.06|3139.36|3147.62|3139.92|3147.06|3139.36|29
1648340320000|2022-03-27 00:18:40|3147.08|3139.38|3146.8|3139.1|3147.17|3139.47|3146.8|3139.1|28
1648340330000|2022-03-27 00:18:50|3146.58|3138.88|3146.47|3138.77|3146.58|3138.88|3146.25|3138.55|30
1648340340000|2022-03-27 00:19:00|3146.49|3138.79|3146.28|3138.58|3146.56|3138.86|3146.26|3138.56|25
1648340350000|2022-03-27 00:19:10|3146.31|3138.61|3146.22|3138.52|3146.38|3138.68|3146.15|3138.45|28
1648340360000|2022-03-27 00:19:20|3146.24|3138.54|3146.36|3138.66|3146.36|3138.66|3146.24|3138.54|13
1648340370000|2022-03-27 00:19:30|3146.35|3138.65|3145.56|3137.86|3146.35|3138.65|3145.56|3137.86|13
1648340380000|2022-03-27 00:19:40|3145.55|3137.85|3144.09|3136.39|3145.55|3137.85|3144.08|3136.38|29
1648340390000|2022-03-27 00:19:50|3144.08|3136.38|3143.91|3136.21|3144.13|3136.43|3143.84|3136.14|28
1648340400000|2022-03-27 00:20:00|3143.9|3136.2|3143.33|3135.63|3143.93|3136.23|3143.08|3135.38|32
1648340410000|2022-03-27 00:20:10|3143.36|3135.66|3143.21|3135.51|3143.36|3135.66|3143.17|3135.47|28
1648340420000|2022-03-27 00:20:20|3143.22|3135.52|3143.79|3136.09|3143.83|3136.13|3143.17|3135.47|30
1648340430000|2022-03-27 00:20:30|3143.75|3136.05|3144.68|3136.98|3144.68|3136.98|3143.63|3135.93|31
1648340440000|2022-03-27 00:20:40|3144.7|3137|3144.92|3137.22|3145.13|3137.43|3144.67|3136.97|35
1648340450000|2022-03-27 00:20:50|3144.91|3137.21|3144.91|3137.21|3145.01|3137.31|3144.87|3137.17|30
1648340460000|2022-03-27 00:21:00|3144.96|3137.26|3144.95|3137.25|3144.97|3137.27|3144.86|3137.16|15
1648340470000|2022-03-27 00:21:10|3145.26|3137.56|3145.54|3137.84|3145.62|3137.92|3145.23|3137.53|9
1648340480000|2022-03-27 00:21:20|3145.52|3137.82|3145.79|3138.09|3145.88|3138.18|3145.52|3137.82|11
1648340490000|2022-03-27 00:21:30|3145.77|3138.07|3145.81|3138.11|3145.81|3138.11|3145.62|3137.92|14
1648340500000|2022-03-27 00:21:40|3145.84|3138.14|3146.45|3138.75|3146.45|3138.75|3145.84|3138.14|21
1648340510000|2022-03-27 00:21:50|3146.42|3138.72|3146.7|3139|3146.7|3139|3146.36|3138.66|26
1648340520000|2022-03-27 00:22:00|3146.69|3138.99|3144.28|3136.58|3146.76|3139.06|3144.28|3136.58|34
1648340530000|2022-03-27 00:22:10|3144.36|3136.66|3145.01|3137.31|3145.09|3137.39|3144.15|3136.45|34
1648340540000|2022-03-27 00:22:20|3145.02|3137.32|3145.11|3137.41|3145.33|3137.63|3145.02|3137.32|34
1648340550000|2022-03-27 00:22:30|3145.09|3137.39|3144.89|3137.19|3145.21|3137.51|3144.8|3137.1|34
1648340560000|2022-03-27 00:22:40|3144.92|3137.22|3145.27|3137.57|3145.27|3137.57|3144.74|3137.04|25
1648340570000|2022-03-27 00:22:50|3145.28|3137.58|3145.14|3137.44|3145.28|3137.58|3145.1|3137.4|24
1648340580000|2022-03-27 00:23:00|3145.19|3137.49|3145.24|3137.54|3145.26|3137.56|3145.11|3137.41|30
1648340590000|2022-03-27 00:23:10|3145.23|3137.53|3144.94|3137.24|3145.23|3137.53|3144.94|3137.24|26
1648340600000|2022-03-27 00:23:20|3145.16|3137.46|3145.74|3138.04|3145.86|3138.16|3145.16|3137.46|32
1648340610000|2022-03-27 00:23:30|3145.81|3138.11|3146.06|3138.36|3146.09|3138.39|3145.76|3138.06|33
1648340620000|2022-03-27 00:23:40|3146.04|3138.34|3145.33|3137.63|3146.12|3138.42|3145.28|3137.58|30
1648340630000|2022-03-27 00:23:50|3145.32|3137.62|3144.78|3137.08|3145.33|3137.63|3144.77|3137.07|34
1648340640000|2022-03-27 00:24:00|3144.8|3137.1|3144.89|3137.19|3144.98|3137.28|3144.78|3137.08|31
1648340650000|2022-03-27 00:24:10|3144.98|3137.28|3144.23|3136.53|3144.98|3137.28|3144.21|3136.51|35
1648340660000|2022-03-27 00:24:20|3144.22|3136.52|3144.36|3136.66|3144.38|3136.68|3144.16|3136.46|28
1648340670000|2022-03-27 00:24:30|3144.26|3136.56|3144.41|3136.71|3144.82|3137.12|3144.26|3136.56|36
1648340680000|2022-03-27 00:24:40|3144.4|3136.7|3144.15|3136.45|3144.8|3137.1|3144.13|3136.43|33
1648340690000|2022-03-27 00:24:50|3144.17|3136.47|3145.04|3137.34|3145.25|3137.55|3144.14|3136.44|37
1648340700000|2022-03-27 00:25:00|3145.02|3137.32|3145.02|3137.32|3145.04|3137.34|3144.65|3136.95|31
1648340710000|2022-03-27 00:25:10|3144.98|3137.28|3145.11|3137.41|3145.11|3137.41|3144.92|3137.22|32
1648340720000|2022-03-27 00:25:20|3145.13|3137.43|3145.1|3137.4|3145.3|3137.6|3145.04|3137.34|28
1648340730000|2022-03-27 00:25:30|3145|3137.3|3144.08|3136.38|3145.08|3137.38|3144.04|3136.34|34
1648340740000|2022-03-27 00:25:40|3144.06|3136.36|3144.63|3136.93|3144.83|3137.13|3144.06|3136.36|32
1648340750000|2022-03-27 00:25:50|3144.69|3136.99|3144.39|3136.69|3144.69|3136.99|3144.34|3136.64|36
1648340760000|2022-03-27 00:26:00|3144.49|3136.79|3144.89|3137.19|3145.01|3137.31|3144.39|3136.69|35
1648340770000|2022-03-27 00:26:10|3145.04|3137.34|3144.94|3137.24|3145.11|3137.41|3144.94|3137.24|28
1648340780000|2022-03-27 00:26:20|3145.03|3137.33|3144.5|3136.8|3145.03|3137.33|3144.36|3136.66|35
1648340790000|2022-03-27 00:26:30|3144.44|3136.74|3144.43|3136.73|3144.52|3136.82|3144.33|3136.63|35
1648340800000|2022-03-27 00:26:40|3144.38|3136.68|3144.58|3136.88|3144.86|3137.16|3144.36|3136.66|30
1648340810000|2022-03-27 00:26:50|3144.56|3136.86|3144.29|3136.59|3144.56|3136.86|3144.29|3136.59|29
1648340820000|2022-03-27 00:27:00|3144.34|3136.64|3143.95|3136.25|3144.35|3136.65|3143.92|3136.22|27
1648340830000|2022-03-27 00:27:10|3143.91|3136.21|3144.16|3136.46|3144.25|3136.55|3143.91|3136.21|18
1648340840000|2022-03-27 00:27:20|3144.17|3136.47|3144.14|3136.44|3144.19|3136.49|3144.11|3136.41|22
1648340850000|2022-03-27 00:27:30|3144.12|3136.42|3143.46|3135.76|3144.18|3136.48|3143.34|3135.64|22
1648340860000|2022-03-27 00:27:40|3143.47|3135.77|3143.29|3135.59|3143.49|3135.79|3143.17|3135.47|29
1648340870000|2022-03-27 00:27:50|3143.28|3135.58|3143.27|3135.57|3143.33|3135.63|3143.19|3135.49|19
1648340880000|2022-03-27 00:28:00|3143.25|3135.55|3142.93|3135.23|3143.32|3135.62|3142.87|3135.17|31
1648340890000|2022-03-27 00:28:10|3142.94|3135.24|3142.99|3135.29|3143.24|3135.54|3142.76|3135.06|37
1648340900000|2022-03-27 00:28:20|3142.98|3135.28|3143.04|3135.34|3143.06|3135.36|3142.98|3135.28|19
1648340910000|2022-03-27 00:28:30|3143.06|3135.36|3143.6|3135.9|3143.61|3135.91|3143.02|3135.32|23
1648340920000|2022-03-27 00:28:40|3143.57|3135.87|3143.41|3135.71|3143.6|3135.9|3143.29|3135.59|31
1648340930000|2022-03-27 00:28:50|3143.44|3135.74|3143.46|3135.76|3143.46|3135.76|3143.35|3135.65|24
1648340940000|2022-03-27 00:29:00|3143.45|3135.75|3143.37|3135.67|3143.46|3135.76|3143.31|3135.61|21
1648340950000|2022-03-27 00:29:10|3143.36|3135.66|3144.2|3136.5|3144.2|3136.5|3143.32|3135.62|25
1648340960000|2022-03-27 00:29:20|3144.21|3136.51|3143.97|3136.27|3144.21|3136.51|3143.89|3136.19|22
1648340970000|2022-03-27 00:29:30|3143.95|3136.25|3144.09|3136.39|3144.11|3136.41|3143.58|3135.88|33
1648340980000|2022-03-27 00:29:40|3143.97|3136.27|3144.08|3136.38|3144.1|3136.4|3143.88|3136.18|29
1648340990000|2022-03-27 00:29:50|3144.06|3136.36|3144.01|3136.31|3144.2|3136.5|3143.91|3136.21|22
1648341000000|2022-03-27 00:30:00|3143.94|3136.24|3144.34|3136.64|3145.03|3137.33|3143.89|3136.19|34
1648341010000|2022-03-27 00:30:10|3144.33|3136.63|3144.25|3136.55|3144.45|3136.75|3144.16|3136.46|31
1648341020000|2022-03-27 00:30:20|3144.24|3136.54|3144.35|3136.65|3144.45|3136.75|3144.17|3136.47|27
1648341030000|2022-03-27 00:30:30|3144.31|3136.61|3143.96|3136.26|3144.44|3136.74|3143.8|3136.1|30
1648341040000|2022-03-27 00:30:40|3143.99|3136.29|3143.45|3135.75|3144.09|3136.39|3143.38|3135.68|29
1648341050000|2022-03-27 00:30:50|3143.41|3135.71|3143.27|3135.57|3143.47|3135.77|3143.27|3135.57|33
1648341060000|2022-03-27 00:31:00|3143.35|3135.65|3143.04|3135.34|3143.36|3135.66|3142.97|3135.27|30
1648341070000|2022-03-27 00:31:10|3143.07|3135.37|3142.99|3135.29|3143.2|3135.5|3142.96|3135.26|32
1648341080000|2022-03-27 00:31:20|3142.97|3135.27|3143.06|3135.36|3143.08|3135.38|3142.94|3135.24|28
1648341090000|2022-03-27 00:31:30|3142.96|3135.26|3143.12|3135.42|3143.12|3135.42|3142.83|3135.13|32
1648341100000|2022-03-27 00:31:40|3143.09|3135.39|3143.01|3135.31|3143.14|3135.44|3142.98|3135.28|26
1648341110000|2022-03-27 00:31:50|3142.99|3135.29|3143.74|3136.04|3143.74|3136.04|3142.88|3135.18|31
1648341120000|2022-03-27 00:32:00|3143.84|3136.14|3143.98|3136.28|3144.09|3136.39|3143.81|3136.11|16
1648341130000|2022-03-27 00:32:10|3143.97|3136.27|3143.96|3136.26|3144.04|3136.34|3143.91|3136.21|20
1648341140000|2022-03-27 00:32:20|3143.93|3136.23|3144.08|3136.38|3144.09|3136.39|3143.92|3136.22|19
1648341150000|2022-03-27 00:32:30|3144.11|3136.41|3144.07|3136.37|3144.13|3136.43|3143.99|3136.29|23
1648341160000|2022-03-27 00:32:40|3144.1|3136.4|3144.74|3137.04|3144.87|3137.17|3144.08|3136.38|28
1648341170000|2022-03-27 00:32:50|3144.73|3137.03|3144.75|3137.05|3144.79|3137.09|3144.68|3136.98|25
1648341180000|2022-03-27 00:33:00|3144.77|3137.07|3144.69|3136.99|3144.77|3137.07|3144.67|3136.97|23
1648341190000|2022-03-27 00:33:10|3144.68|3136.98|3144.74|3137.04|3144.8|3137.1|3144.66|3136.96|28
1648341200000|2022-03-27 00:33:20|3144.76|3137.06|3144.8|3137.1|3144.86|3137.16|3144.67|3136.97|31
1648341210000|2022-03-27 00:33:30|3144.69|3136.99|3146.29|3138.59|3146.46|3138.76|3144.68|3136.98|37
1648341220000|2022-03-27 00:33:40|3146.31|3138.61|3145.92|3138.22|3146.31|3138.61|3145.81|3138.11|27
1648341230000|2022-03-27 00:33:50|3145.95|3138.25|3146.13|3138.43|3146.14|3138.44|3145.55|3137.85|31
1648341240000|2022-03-27 00:34:00|3146.15|3138.45|3146.26|3138.56|3146.32|3138.62|3146.08|3138.38|31
1648341250000|2022-03-27 00:34:10|3146.3|3138.6|3146.21|3138.51|3146.34|3138.64|3146.18|3138.48|31
1648341260000|2022-03-27 00:34:20|3146.24|3138.54|3147.28|3139.58|3147.28|3139.58|3146.18|3138.48|31
1648341270000|2022-03-27 00:34:30|3147.31|3139.61|3147.29|3139.59|3147.37|3139.67|3147.22|3139.52|30
1648341280000|2022-03-27 00:34:40|3147.26|3139.56|3147.15|3139.45|3147.28|3139.58|3146.43|3138.73|31
1648341290000|2022-03-27 00:34:50|3147.11|3139.41|3146.96|3139.26|3147.27|3139.57|3146.68|3138.98|30
1648341300000|2022-03-27 00:35:00|3146.99|3139.29|3147.17|3139.47|3147.61|3139.91|3146.9|3139.2|34
1648341310000|2022-03-27 00:35:10|3147.18|3139.48|3146.6|3138.9|3147.21|3139.51|3146.52|3138.82|37
1648341320000|2022-03-27 00:35:20|3146.59|3138.89|3146.64|3138.94|3146.65|3138.95|3146.07|3138.37|29
1648341330000|2022-03-27 00:35:30|3146.61|3138.91|3146.67|3138.97|3146.73|3139.03|3146.56|3138.86|23
1648341340000|2022-03-27 00:35:40|3146.72|3139.02|3146.63|3138.93|3146.73|3139.03|3146.49|3138.79|22
1648341350000|2022-03-27 00:35:50|3146.64|3138.94|3146.73|3139.03|3146.87|3139.17|3146.63|3138.93|32
1648341360000|2022-03-27 00:36:00|3146.76|3139.06|3146.79|3139.09|3146.82|3139.12|3146.74|3139.04|23
1648341370000|2022-03-27 00:36:10|3146.8|3139.1|3146.98|3139.28|3147.27|3139.57|3146.73|3139.03|29
1648341380000|2022-03-27 00:36:20|3146.96|3139.26|3147.31|3139.61|3147.34|3139.64|3146.76|3139.06|35
1648341390000|2022-03-27 00:36:30|3147.32|3139.62|3148.01|3140.31|3148.16|3140.46|3147.22|3139.52|35
1648341400000|2022-03-27 00:36:40|3148.08|3140.38|3149.07|3141.37|3149.11|3141.41|3147.9|3140.2|35
1648341410000|2022-03-27 00:36:50|3149.06|3141.36|3149.51|3141.81|3149.63|3141.93|3148.71|3141.01|34
1648341420000|2022-03-27 00:37:00|3149.61|3141.91|3149.6|3141.9|3149.78|3142.08|3148.84|3141.14|37
1648341430000|2022-03-27 00:37:10|3149.43|3141.73|3149|3141.3|3149.43|3141.73|3148.78|3141.08|36
1648341440000|2022-03-27 00:37:20|3148.98|3141.28|3145.69|3137.99|3148.98|3141.28|3145.49|3137.79|34
1648341450000|2022-03-27 00:37:30|3145.68|3137.98|3146.35|3138.65|3146.36|3138.66|3145.68|3137.98|34
1648341460000|2022-03-27 00:37:40|3146.36|3138.66|3145.89|3138.19|3146.4|3138.7|3145.86|3138.16|30
1648341470000|2022-03-27 00:37:50|3145.99|3138.29|3145.96|3138.26|3146.35|3138.65|3145.96|3138.26|31
1648341480000|2022-03-27 00:38:00|3145.88|3138.18|3146.52|3138.82|3146.54|3138.84|3145.4|3137.7|32
1648341490000|2022-03-27 00:38:10|3146.49|3138.79|3146.43|3138.73|3146.59|3138.89|3146.3|3138.6|32
1648341500000|2022-03-27 00:38:20|3146.44|3138.74|3146.08|3138.38|3146.51|3138.81|3146.04|3138.34|27
1648341510000|2022-03-27 00:38:30|3146.1|3138.4|3146.79|3139.09|3146.85|3139.15|3146.1|3138.4|26
1648341520000|2022-03-27 00:38:40|3146.76|3139.06|3146.85|3139.15|3146.96|3139.26|3146.76|3139.06|18
1648341530000|2022-03-27 00:38:50|3146.89|3139.19|3148.07|3140.37|3148.53|3140.83|3146.86|3139.16|29
1648341540000|2022-03-27 00:39:00|3148.1|3140.4|3147.81|3140.11|3148.13|3140.43|3147.81|3140.11|17
1648341550000|2022-03-27 00:39:10|3147.84|3140.14|3147.72|3140.02|3147.86|3140.16|3147.72|3140.02|19
1648341560000|2022-03-27 00:39:20|3147.57|3139.87|3147.72|3140.02|3147.77|3140.07|3147.47|3139.77|26
1648341570000|2022-03-27 00:39:30|3147.71|3140.01|3147.71|3140.01|3147.73|3140.03|3147.66|3139.96|18
1648341580000|2022-03-27 00:39:40|3147.7|3140|3147.81|3140.11|3147.81|3140.11|3147.7|3140|17
1648341590000|2022-03-27 00:39:50|3147.82|3140.12|3148.59|3140.89|3148.59|3140.89|3147.77|3140.07|17
1648341600000|2022-03-27 00:40:00|3148.64|3140.94|3148.78|3141.08|3148.8|3141.1|3148.62|3140.92|27
1648341610000|2022-03-27 00:40:10|3148.74|3141.04|3148.78|3141.08|3148.85|3141.15|3148.74|3141.04|11
1648341620000|2022-03-27 00:40:20|3148.96|3141.26|3148.9|3141.2|3148.96|3141.26|3148.88|3141.18|15
1648341630000|2022-03-27 00:40:30|3148.91|3141.21|3149.76|3142.06|3149.76|3142.06|3148.88|3141.18|24
1648341640000|2022-03-27 00:40:40|3149.88|3142.18|3150.05|3142.35|3150.11|3142.41|3149.85|3142.15|24
1648341650000|2022-03-27 00:40:50|3150.06|3142.36|3150.21|3142.51|3150.37|3142.67|3150.04|3142.34|29
1648341660000|2022-03-27 00:41:00|3150.22|3142.52|3150.31|3142.61|3150.33|3142.63|3150.2|3142.5|29
1648341670000|2022-03-27 00:41:10|3150.39|3142.69|3149.78|3142.08|3150.39|3142.69|3149.78|3142.08|32
1648341680000|2022-03-27 00:41:20|3149.92|3142.22|3148.52|3140.82|3150.03|3142.33|3148.52|3140.82|33
1648341690000|2022-03-27 00:41:30|3148.51|3140.81|3147.94|3140.24|3148.51|3140.81|3147.87|3140.17|32
1648341700000|2022-03-27 00:41:40|3147.95|3140.25|3148|3140.3|3148.03|3140.33|3147.91|3140.21|22
1648341710000|2022-03-27 00:41:50|3147.99|3140.29|3146.91|3139.21|3148.09|3140.39|3146.86|3139.16|32
1648341720000|2022-03-27 00:42:00|3146.95|3139.25|3147.24|3139.54|3147.42|3139.72|3146.95|3139.25|32
1648341730000|2022-03-27 00:42:10|3147.25|3139.55|3149.2|3141.5|3149.22|3141.52|3147.2|3139.5|32
1648341740000|2022-03-27 00:42:20|3149.25|3141.55|3149.2|3141.5|3149.92|3142.22|3149.2|3141.5|29
1648341750000|2022-03-27 00:42:30|3149.22|3141.52|3149.5|3141.8|3149.5|3141.8|3148.73|3141.03|29
1648341760000|2022-03-27 00:42:40|3149.53|3141.83|3149.33|3141.63|3149.62|3141.92|3149.33|3141.63|30
1648341770000|2022-03-27 00:42:50|3149.48|3141.78|3150|3142.3|3150.08|3142.38|3149.43|3141.73|36
1648341780000|2022-03-27 00:43:00|3149.98|3142.28|3150.83|3143.13|3150.85|3143.15|3149.91|3142.21|27
1648341790000|2022-03-27 00:43:10|3150.81|3143.11|3151.17|3143.47|3151.91|3144.21|3150.81|3143.11|38
1648341800000|2022-03-27 00:43:20|3151.01|3143.31|3150.93|3143.23|3151.15|3143.45|3150.86|3143.16|29
1648341810000|2022-03-27 00:43:30|3150.96|3143.26|3149.91|3142.21|3150.96|3143.26|3149.46|3141.76|34
1648341820000|2022-03-27 00:43:40|3150.09|3142.39|3150.47|3142.77|3150.5|3142.8|3150.09|3142.39|26
1648341830000|2022-03-27 00:43:50|3150.37|3142.67|3150.27|3142.57|3150.47|3142.77|3150.25|3142.55|32
1648341840000|2022-03-27 00:44:00|3150.28|3142.58|3150.09|3142.39|3150.28|3142.58|3149.98|3142.28|33
1648341850000|2022-03-27 00:44:10|3150.1|3142.4|3150.43|3142.73|3150.54|3142.84|3150.1|3142.4|27
1648341860000|2022-03-27 00:44:20|3150.49|3142.79|3150.5|3142.8|3150.59|3142.89|3150.27|3142.57|28
1648341870000|2022-03-27 00:44:30|3150.49|3142.79|3150.56|3142.86|3150.68|3142.98|3150.45|3142.75|19
1648341880000|2022-03-27 00:44:40|3150.6|3142.9|3150.44|3142.74|3150.61|3142.91|3150.38|3142.68|29
1648341890000|2022-03-27 00:44:50|3150.39|3142.69|3150.36|3142.66|3150.44|3142.74|3150.36|3142.66|21
1648341900000|2022-03-27 00:45:00|3150.37|3142.67|3150.1|3142.4|3150.44|3142.74|3150.08|3142.38|26
1648341910000|2022-03-27 00:45:10|3150.09|3142.39|3149.94|3142.24|3150.13|3142.43|3149.9|3142.2|24
1648341920000|2022-03-27 00:45:20|3149.93|3142.23|3150.09|3142.39|3150.27|3142.57|3149.92|3142.22|26
1648341930000|2022-03-27 00:45:30|3150.12|3142.42|3150.55|3142.85|3150.55|3142.85|3150.06|3142.36|27
1648341940000|2022-03-27 00:45:40|3150.91|3143.21|3152.12|3144.42|3152.12|3144.42|3150.91|3143.21|31
1648341950000|2022-03-27 00:45:50|3152.23|3144.53|3153.03|3145.33|3153.03|3145.33|3152.23|3144.53|32
1648341960000|2022-03-27 00:46:00|3153.01|3145.31|3152.63|3144.93|3153.03|3145.33|3152.28|3144.58|31
1648341970000|2022-03-27 00:46:10|3152.59|3144.89|3152.73|3145.03|3152.8|3145.1|3152.59|3144.89|33
1648341980000|2022-03-27 00:46:20|3152.71|3145.01|3152.65|3144.95|3152.72|3145.02|3152.53|3144.83|31
1648341990000|2022-03-27 00:46:30|3152.67|3144.97|3152.49|3144.79|3152.67|3144.97|3152.11|3144.41|27
1648342000000|2022-03-27 00:46:40|3152.5|3144.8|3152.5|3144.8|3152.61|3144.91|3152.5|3144.8|26
1648342010000|2022-03-27 00:46:50|3152.46|3144.76|3152|3144.3|3152.46|3144.76|3152|3144.3|32
1648342020000|2022-03-27 00:47:00|3152.03|3144.33|3151.65|3143.95|3152.04|3144.34|3151.46|3143.76|30
1648342030000|2022-03-27 00:47:10|3151.64|3143.94|3151.77|3144.07|3151.77|3144.07|3151.59|3143.89|21
1648342040000|2022-03-27 00:47:20|3151.8|3144.1|3151.77|3144.07|3151.8|3144.1|3151.74|3144.04|19
1648342050000|2022-03-27 00:47:30|3151.79|3144.09|3151.77|3144.07|3151.8|3144.1|3151.77|3144.07|24
1648342060000|2022-03-27 00:47:40|3151.78|3144.08|3151.8|3144.1|3151.81|3144.11|3151.75|3144.05|26
1648342070000|2022-03-27 00:47:50|3151.82|3144.12|3152.87|3145.17|3152.87|3145.17|3151.78|3144.08|30
1648342080000|2022-03-27 00:48:00|3152.81|3145.11|3152.81|3145.11|3152.9|3145.2|3152.74|3145.04|18
1648342090000|2022-03-27 00:48:10|3152.82|3145.12|3152.91|3145.21|3152.99|3145.29|3152.66|3144.96|24
1648342100000|2022-03-27 00:48:20|3152.79|3145.09|3153.28|3145.58|3153.28|3145.58|3152.5|3144.8|35
1648342110000|2022-03-27 00:48:30|3153.25|3145.55|3153.23|3145.53|3153.33|3145.63|3152.85|3145.15|35
1648342120000|2022-03-27 00:48:40|3153.2|3145.5|3154.18|3146.48|3154.19|3146.49|3153.17|3145.47|27
1648342130000|2022-03-27 00:48:50|3154.17|3146.47|3154.38|3146.68|3154.38|3146.68|3154.15|3146.45|21
1648342140000|2022-03-27 00:49:00|3154.21|3146.51|3154.11|3146.41|3154.22|3146.52|3153.61|3145.91|32
1648342150000|2022-03-27 00:49:10|3154.13|3146.43|3154|3146.3|3154.13|3146.43|3153.98|3146.28|23
1648342160000|2022-03-27 00:49:20|3154.01|3146.31|3153.32|3145.62|3154.05|3146.35|3153.19|3145.49|29
1648342170000|2022-03-27 00:49:30|3153.31|3145.61|3153.74|3146.04|3153.77|3146.07|3153.29|3145.59|26
1648342180000|2022-03-27 00:49:40|3153.75|3146.05|3153.29|3145.59|3153.8|3146.1|3153.09|3145.39|34
1648342190000|2022-03-27 00:49:50|3153.31|3145.61|3153.52|3145.82|3153.56|3145.86|3153.29|3145.59|24
1648342200000|2022-03-27 00:50:00|3153.56|3145.86|3153.18|3145.48|3153.83|3146.13|3153.18|3145.48|24
1648342210000|2022-03-27 00:50:10|3153.2|3145.5|3153.34|3145.64|3153.54|3145.84|3153.2|3145.5|35
1648342220000|2022-03-27 00:50:20|3153.4|3145.7|3153.48|3145.78|3153.5|3145.8|3152.96|3145.26|25
1648342230000|2022-03-27 00:50:30|3153.49|3145.79|3153.48|3145.78|3153.54|3145.84|3153.48|3145.78|23
1648342240000|2022-03-27 00:50:40|3153.5|3145.8|3153.13|3145.43|3153.51|3145.81|3153.1|3145.4|28
1648342250000|2022-03-27 00:50:50|3153.12|3145.42|3153.39|3145.69|3153.4|3145.7|3153.11|3145.41|18
1648342260000|2022-03-27 00:51:00|3153.4|3145.7|3153.52|3145.82|3153.52|3145.82|3153.37|3145.67|27
1648342270000|2022-03-27 00:51:10|3153.51|3145.81|3152.8|3145.1|3153.51|3145.81|3152.78|3145.08|25
1648342280000|2022-03-27 00:51:20|3152.79|3145.09|3153.49|3145.79|3153.51|3145.81|3152.79|3145.09|24
1648342290000|2022-03-27 00:51:30|3153.47|3145.77|3153.21|3145.51|3153.58|3145.88|3153.21|3145.51|22
1648342300000|2022-03-27 00:51:40|3153.22|3145.52|3153.49|3145.79|3153.49|3145.79|3153|3145.3|23
1648342310000|2022-03-27 00:51:50|3153.47|3145.77|3153.36|3145.66|3153.52|3145.82|3153.34|3145.64|11
1648342320000|2022-03-27 00:52:00|3153.39|3145.69|3153.47|3145.77|3153.5|3145.8|3153.34|3145.64|12
1648342330000|2022-03-27 00:52:10|3153.46|3145.76|3152|3144.3|3153.55|3145.85|3151.72|3144.02|33
1648342340000|2022-03-27 00:52:20|3151.93|3144.23|3151.72|3144.02|3152.03|3144.33|3151.57|3143.87|37
1648342350000|2022-03-27 00:52:30|3151.7|3144|3151.96|3144.26|3151.97|3144.27|3151.63|3143.93|30
1648342360000|2022-03-27 00:52:40|3152.01|3144.31|3151.93|3144.23|3152.01|3144.31|3151.92|3144.22|20
1648342370000|2022-03-27 00:52:50|3151.94|3144.24|3152.15|3144.45|3152.27|3144.57|3151.93|3144.23|23
1648342380000|2022-03-27 00:53:00|3152.12|3144.42|3153.77|3146.07|3153.89|3146.19|3152.1|3144.4|27
1648342390000|2022-03-27 00:53:10|3153.78|3146.08|3153.38|3145.68|3153.85|3146.15|3153.35|3145.65|28
1648342400000|2022-03-27 00:53:20|3153.36|3145.66|3153.85|3146.15|3154|3146.3|3153.3|3145.6|30
1648342410000|2022-03-27 00:53:30|3153.76|3146.06|3153.67|3145.97|3153.76|3146.06|3153.48|3145.78|21
1648342420000|2022-03-27 00:53:40|3153.66|3145.96|3154.91|3147.21|3154.91|3147.21|3153.66|3145.96|27
1648342430000|2022-03-27 00:53:50|3154.89|3147.19|3154.74|3147.04|3154.9|3147.2|3154.64|3146.94|29
1648342440000|2022-03-27 00:54:00|3154.68|3146.98|3155.66|3147.96|3156.47|3148.77|3154.63|3146.93|37
1648342450000|2022-03-27 00:54:10|3155.68|3147.98|3156.01|3148.31|3156.01|3148.31|3155.64|3147.94|33
1648342460000|2022-03-27 00:54:20|3155.99|3148.29|3156.38|3148.68|3156.49|3148.79|3155.99|3148.29|32
1648342470000|2022-03-27 00:54:30|3156.42|3148.72|3156.44|3148.74|3156.58|3148.88|3156.38|3148.68|29
1648342480000|2022-03-27 00:54:40|3156.47|3148.77|3155.84|3148.14|3156.59|3148.89|3155.72|3148.02|30
1648342490000|2022-03-27 00:54:50|3155.82|3148.12|3155.64|3147.94|3155.82|3148.12|3155.64|3147.94|24
1648342500000|2022-03-27 00:55:00|3155.65|3147.95|3154.82|3147.12|3155.65|3147.95|3154.52|3146.82|34
1648342510000|2022-03-27 00:55:10|3154.84|3147.14|3154.65|3146.95|3155.25|3147.55|3154.6|3146.9|34
1648342520000|2022-03-27 00:55:20|3154.69|3146.99|3154.45|3146.75|3155.01|3147.31|3154.26|3146.56|33
1648342530000|2022-03-27 00:55:30|3154.44|3146.74|3154.45|3146.75|3154.52|3146.82|3154.41|3146.71|23
1648342540000|2022-03-27 00:55:40|3154.46|3146.76|3154.52|3146.82|3154.56|3146.86|3154.3|3146.6|23
1648342550000|2022-03-27 00:55:50|3154.61|3146.91|3155.31|3147.61|3155.37|3147.67|3154.61|3146.91|32
1648342560000|2022-03-27 00:56:00|3155.32|3147.62|3155.29|3147.59|3155.32|3147.62|3155.18|3147.48|28
1648342570000|2022-03-27 00:56:10|3155.26|3147.56|3155.17|3147.47|3155.33|3147.63|3155.17|3147.47|32
1648342580000|2022-03-27 00:56:20|3155.26|3147.56|3155.69|3147.99|3155.79|3148.09|3155.16|3147.46|27
1648342590000|2022-03-27 00:56:30|3155.51|3147.81|3155.78|3148.08|3156|3148.3|3155.36|3147.66|25
1648342600000|2022-03-27 00:56:40|3155.73|3148.03|3155.62|3147.92|3155.81|3148.11|3155.38|3147.68|35
1648342610000|2022-03-27 00:56:50|3155.63|3147.93|3155.5|3147.8|3155.64|3147.94|3155.35|3147.65|35
1648342620000|2022-03-27 00:57:00|3155.6|3147.9|3155.87|3148.17|3155.9|3148.2|3155.38|3147.68|29
1648342630000|2022-03-27 00:57:10|3155.92|3148.22|3157.01|3149.31|3157.04|3149.34|3155.85|3148.15|29
1648342640000|2022-03-27 00:57:20|3156.94|3149.24|3157.08|3149.38|3157.16|3149.46|3156.93|3149.23|31
1648342650000|2022-03-27 00:57:30|3157.06|3149.36|3156.98|3149.28|3157.64|3149.94|3156.9|3149.2|34
1648342660000|2022-03-27 00:57:40|3157|3149.3|3156.74|3149.04|3157|3149.3|3156.31|3148.61|32
1648342670000|2022-03-27 00:57:50|3156.76|3149.06|3157.14|3149.44|3157.15|3149.45|3156.76|3149.06|18
1648342680000|2022-03-27 00:58:00|3157.13|3149.43|3157.2|3149.5|3157.26|3149.56|3157.03|3149.33|25
1648342690000|2022-03-27 00:58:10|3157.4|3149.7|3157.17|3149.47|3157.41|3149.71|3157.09|3149.39|20
1648342700000|2022-03-27 00:58:20|3157.01|3149.31|3156.99|3149.29|3157.14|3149.44|3156.91|3149.21|29
1648342710000|2022-03-27 00:58:30|3156.96|3149.26|3156.57|3148.87|3156.96|3149.26|3156.51|3148.81|29
1648342720000|2022-03-27 00:58:40|3156.56|3148.86|3157.02|3149.32|3157.02|3149.32|3156.51|3148.81|30
1648342730000|2022-03-27 00:58:50|3156.98|3149.28|3157.11|3149.41|3157.18|3149.48|3156.83|3149.13|34
1648342740000|2022-03-27 00:59:00|3157.12|3149.42|3156.3|3148.6|3157.12|3149.42|3156.19|3148.49|33
1648342750000|2022-03-27 00:59:10|3156.28|3148.58|3155.17|3147.47|3156.38|3148.68|3154.93|3147.23|32
1648342760000|2022-03-27 00:59:20|3155.2|3147.5|3155.46|3147.76|3155.46|3147.76|3155.19|3147.49|32
1648342770000|2022-03-27 00:59:30|3155.41|3147.71|3155.2|3147.5|3155.54|3147.84|3155.19|3147.49|36
1648342780000|2022-03-27 00:59:40|3155.17|3147.47|3155.29|3147.59|3155.3|3147.6|3155.11|3147.41|17
1648342790000|2022-03-27 00:59:50|3155.11|3147.41|3155.15|3147.45|3155.3|3147.6|3155.11|3147.41|25
1648342800000|2022-03-27 01:00:00|3155.13|3147.43|3155.21|3147.51|3155.21|3147.51|3154.69|3146.99|32
1648342810000|2022-03-27 01:00:10|3155.26|3147.56|3156.16|3148.46|3156.16|3148.46|3155.24|3147.54|34
1648342820000|2022-03-27 01:00:20|3156.19|3148.49|3155.81|3148.11|3156.86|3149.16|3155.78|3148.08|31
1648342830000|2022-03-27 01:00:30|3155.96|3148.26|3155.66|3147.96|3156|3148.3|3155.56|3147.86|30
1648342840000|2022-03-27 01:00:40|3155.74|3148.04|3156.15|3148.45|3156.21|3148.51|3155.62|3147.92|33
1648342850000|2022-03-27 01:00:50|3156.16|3148.46|3156.74|3149.04|3156.85|3149.15|3156.08|3148.38|27
1648342860000|2022-03-27 01:01:00|3156.76|3149.06|3156.37|3148.67|3156.76|3149.06|3156.05|3148.35|32
1648342870000|2022-03-27 01:01:10|3156.3|3148.6|3156.78|3149.08|3156.78|3149.08|3156.3|3148.6|22
1648342880000|2022-03-27 01:01:20|3156.8|3149.1|3157.9|3150.2|3158.16|3150.46|3156.8|3149.1|28
1648342890000|2022-03-27 01:01:30|3157.91|3150.21|3157.96|3150.26|3157.97|3150.27|3157.87|3150.17|30
1648342900000|2022-03-27 01:01:40|3157.97|3150.27|3157.86|3150.16|3157.98|3150.28|3157.84|3150.14|25
1648342910000|2022-03-27 01:01:50|3157.87|3150.17|3158.16|3150.46|3158.32|3150.62|3157.73|3150.03|35
1648342920000|2022-03-27 01:02:00|3158.13|3150.43|3158.38|3150.68|3158.52|3150.82|3158.13|3150.43|34
1648342930000|2022-03-27 01:02:10|3158.37|3150.67|3157.97|3150.27|3158.52|3150.82|3157.91|3150.21|28
1648342940000|2022-03-27 01:02:20|3157.98|3150.28|3157.76|3150.06|3157.98|3150.28|3157.15|3149.45|30
1648342950000|2022-03-27 01:02:30|3157.85|3150.15|3157.83|3150.13|3158.15|3150.45|3157.7|3150|31
1648342960000|2022-03-27 01:02:40|3157.86|3150.16|3157.89|3150.19|3158.09|3150.39|3157.66|3149.96|28
1648342970000|2022-03-27 01:02:50|3157.93|3150.23|3159.17|3151.47|3159.34|3151.64|3157.8|3150.1|27
1648342980000|2022-03-27 01:03:00|3159.16|3151.46|3159.99|3152.29|3160.5|3152.8|3159.15|3151.45|30
1648342990000|2022-03-27 01:03:10|3160.05|3152.35|3159.5|3151.8|3160.11|3152.41|3159.37|3151.67|33
1648343000000|2022-03-27 01:03:20|3159.57|3151.87|3159.57|3151.87|3159.83|3152.13|3159.4|3151.7|31
1648343010000|2022-03-27 01:03:30|3159.55|3151.85|3159.58|3151.88|3159.7|3152|3159.47|3151.77|30
1648343020000|2022-03-27 01:03:40|3159.53|3151.83|3159.53|3151.83|3159.6|3151.9|3159.48|3151.78|32
1648343030000|2022-03-27 01:03:50|3159.57|3151.87|3159.8|3152.1|3159.8|3152.1|3159.48|3151.78|26
1648343040000|2022-03-27 01:04:00|3159.96|3152.26|3159.98|3152.28|3159.98|3152.28|3159.75|3152.05|30
1648343050000|2022-03-27 01:04:10|3159.86|3152.16|3160.07|3152.37|3160.12|3152.42|3159.82|3152.12|30
1648343060000|2022-03-27 01:04:20|3160.11|3152.41|3160.05|3152.35|3160.11|3152.41|3160.01|3152.31|16
1648343070000|2022-03-27 01:04:30|3160|3152.3|3160.24|3152.54|3160.26|3152.56|3160|3152.3|19
1648343080000|2022-03-27 01:04:40|3160.26|3152.56|3160.12|3152.42|3160.28|3152.58|3160.12|3152.42|19
1648343090000|2022-03-27 01:04:50|3160.11|3152.41|3160.13|3152.43|3160.21|3152.51|3160.01|3152.31|30
1648343100000|2022-03-27 01:05:00|3160.12|3152.42|3160.06|3152.36|3160.29|3152.59|3160.03|3152.33|29
1648343110000|2022-03-27 01:05:10|3160.05|3152.35|3159.3|3151.6|3160.08|3152.38|3159.25|3151.55|34
1648343120000|2022-03-27 01:05:20|3159.32|3151.62|3159.37|3151.67|3159.4|3151.7|3159.3|3151.6|27
1648343130000|2022-03-27 01:05:30|3159.35|3151.65|3158.53|3150.83|3159.38|3151.68|3158.43|3150.73|34
1648343140000|2022-03-27 01:05:40|3158.5|3150.8|3158.95|3151.25|3158.95|3151.25|3158.5|3150.8|28
1648343150000|2022-03-27 01:05:50|3158.93|3151.23|3157.49|3149.79|3158.93|3151.23|3157.26|3149.56|36
1648343160000|2022-03-27 01:06:00|3157.48|3149.78|3156.9|3149.2|3157.48|3149.78|3156.9|3149.2|33
1648343170000|2022-03-27 01:06:10|3156.94|3149.24|3156.55|3148.85|3156.97|3149.27|3156.55|3148.85|29
1648343180000|2022-03-27 01:06:20|3156.56|3148.86|3155.31|3147.61|3156.56|3148.86|3155.23|3147.53|35
1648343190000|2022-03-27 01:06:30|3155.26|3147.56|3155.21|3147.51|3155.79|3148.09|3155.12|3147.42|36
1648343200000|2022-03-27 01:06:40|3155.25|3147.55|3154.49|3146.79|3155.25|3147.55|3154.25|3146.55|37
1648343210000|2022-03-27 01:06:50|3154.44|3146.74|3154.5|3146.8|3154.58|3146.88|3153.98|3146.28|34
1648343220000|2022-03-27 01:07:00|3154.51|3146.81|3153.25|3145.55|3154.51|3146.81|3153.25|3145.55|30
1648343230000|2022-03-27 01:07:10|3153.26|3145.56|3153.11|3145.41|3153.46|3145.76|3153.05|3145.35|33
1648343240000|2022-03-27 01:07:20|3153.17|3145.47|3153.38|3145.68|3153.38|3145.68|3153.16|3145.46|30
1648343250000|2022-03-27 01:07:30|3153.34|3145.64|3153.5|3145.8|3154.01|3146.31|3153.31|3145.61|33
1648343260000|2022-03-27 01:07:40|3153.49|3145.79|3153.94|3146.24|3154.14|3146.44|3153.38|3145.68|35
1648343270000|2022-03-27 01:07:50|3153.95|3146.25|3155.23|3147.53|3155.23|3147.53|3153.65|3145.95|36
1648343280000|2022-03-27 01:08:00|3155.24|3147.54|3156.49|3148.79|3156.49|3148.79|3155.18|3147.48|37
1648343290000|2022-03-27 01:08:10|3156.53|3148.83|3156.09|3148.39|3156.55|3148.85|3156.09|3148.39|33
1648343300000|2022-03-27 01:08:20|3156.12|3148.42|3156.13|3148.43|3156.21|3148.51|3156.07|3148.37|32
1648343310000|2022-03-27 01:08:30|3156.09|3148.39|3154.95|3147.25|3156.09|3148.39|3154.92|3147.22|32
1648343320000|2022-03-27 01:08:40|3154.9|3147.2|3154.66|3146.96|3154.93|3147.23|3154.62|3146.92|26
1648343330000|2022-03-27 01:08:50|3154.67|3146.97|3154.75|3147.05|3154.76|3147.06|3154.65|3146.95|22
1648343340000|2022-03-27 01:09:00|3154.76|3147.06|3154.08|3146.38|3154.83|3147.13|3153.98|3146.28|26
1648343350000|2022-03-27 01:09:10|3153.57|3145.87|3154.43|3146.73|3154.51|3146.81|3153.55|3145.85|27
1648343360000|2022-03-27 01:09:20|3154.45|3146.75|3154.47|3146.77|3154.5|3146.8|3154.39|3146.69|27
1648343370000|2022-03-27 01:09:30|3154.49|3146.79|3154.27|3146.57|3154.49|3146.79|3154.19|3146.49|30
1648343380000|2022-03-27 01:09:40|3154.25|3146.55|3153.98|3146.28|3154.25|3146.55|3153.98|3146.28|22
1648343390000|2022-03-27 01:09:50|3154.03|3146.33|3154.17|3146.47|3154.55|3146.85|3153.91|3146.21|28
1648343400000|2022-03-27 01:10:00|3154.18|3146.48|3152.98|3145.28|3154.18|3146.48|3152.98|3145.28|35
1648343410000|2022-03-27 01:10:10|3153.01|3145.31|3152.95|3145.25|3153.22|3145.52|3152.95|3145.25|19
1648343420000|2022-03-27 01:10:20|3152.94|3145.24|3152.93|3145.23|3152.99|3145.29|3152.93|3145.23|19
1648343430000|2022-03-27 01:10:30|3152.95|3145.25|3153|3145.3|3153|3145.3|3152.91|3145.21|15
1648343440000|2022-03-27 01:10:40|3152.99|3145.29|3152.99|3145.29|3153|3145.3|3152.99|3145.29|3
1648343450000|2022-03-27 01:10:50|3152.98|3145.28|3153.59|3145.89|3153.67|3145.97|3152.98|3145.28|19
1648343460000|2022-03-27 01:11:00|3153.61|3145.91|3153.28|3145.58|3153.75|3146.05|3152.79|3145.09|26
1648343470000|2022-03-27 01:11:10|3153.3|3145.6|3153.18|3145.48|3153.34|3145.64|3152.73|3145.03|22
1648343480000|2022-03-27 01:11:20|3153.17|3145.47|3153.26|3145.56|3153.39|3145.69|3152.96|3145.26|26
1648343490000|2022-03-27 01:11:30|3153.21|3145.51|3152.71|3145.01|3153.29|3145.59|3152.56|3144.86|29
1648343500000|2022-03-27 01:11:40|3152.84|3145.14|3153.65|3145.95|3153.68|3145.98|3152.8|3145.1|29
1648343510000|2022-03-27 01:11:50|3153.68|3145.98|3153.51|3145.81|3153.85|3146.15|3153.51|3145.81|28
1648343520000|2022-03-27 01:12:00|3153.47|3145.77|3152.77|3145.07|3153.52|3145.82|3152.77|3145.07|28
1648343530000|2022-03-27 01:12:10|3152.59|3144.89|3153.34|3145.64|3153.42|3145.72|3152.59|3144.89|27
1648343540000|2022-03-27 01:12:20|3153.32|3145.62|3153.91|3146.21|3153.97|3146.27|3153.32|3145.62|31
1648343550000|2022-03-27 01:12:30|3153.9|3146.2|3153.95|3146.25|3154.14|3146.44|3153.69|3145.99|22
1648343560000|2022-03-27 01:12:40|3153.88|3146.18|3154.03|3146.33|3154.17|3146.47|3153.59|3145.89|23
1648343570000|2022-03-27 01:12:50|3154.15|3146.45|3153.59|3145.89|3154.18|3146.48|3153.56|3145.86|27
1648343580000|2022-03-27 01:13:00|3153.6|3145.9|3153.6|3145.9|3153.91|3146.21|3153.53|3145.83|35
1648343590000|2022-03-27 01:13:10|3153.59|3145.89|3153.23|3145.53|3153.65|3145.95|3153.2|3145.5|30
1648343600000|2022-03-27 01:13:20|3153.24|3145.54|3153.22|3145.52|3153.27|3145.57|3153.1|3145.4|18
1648343610000|2022-03-27 01:13:30|3153.16|3145.46|3153.17|3145.47|3153.26|3145.56|3153.1|3145.4|13
1648343620000|2022-03-27 01:13:40|3153.39|3145.69|3153.42|3145.72|3153.59|3145.89|3153.39|3145.69|15
1648343630000|2022-03-27 01:13:50|3153.48|3145.78|3153.7|3146|3153.75|3146.05|3153.27|3145.57|17
1648343640000|2022-03-27 01:14:00|3153.69|3145.99|3153.08|3145.38|3153.75|3146.05|3152.96|3145.26|25
1648343650000|2022-03-27 01:14:10|3153.06|3145.36|3153.47|3145.77|3153.77|3146.07|3152.95|3145.25|25
1648343660000|2022-03-27 01:14:20|3153.44|3145.74|3152.8|3145.1|3153.53|3145.83|3152.51|3144.81|29
1648343670000|2022-03-27 01:14:30|3152.76|3145.06|3153.31|3145.61|3153.39|3145.69|3152.76|3145.06|26
1648343680000|2022-03-27 01:14:40|3153.15|3145.45|3152.79|3145.09|3153.3|3145.6|3152.66|3144.96|22
1648343690000|2022-03-27 01:14:50|3152.77|3145.07|3153.96|3146.26|3153.96|3146.26|3152.76|3145.06|29
1648343700000|2022-03-27 01:15:00|3153.97|3146.27|3153.88|3146.18|3154.12|3146.42|3153.88|3146.18|25
1648343710000|2022-03-27 01:15:10|3153.89|3146.19|3153.92|3146.22|3153.99|3146.29|3153.84|3146.14|21
1648343720000|2022-03-27 01:15:20|3153.97|3146.27|3154.21|3146.51|3154.24|3146.54|3153.92|3146.22|22
1648343730000|2022-03-27 01:15:30|3154.2|3146.5|3154.2|3146.5|3154.27|3146.57|3154.2|3146.5|19
1648343740000|2022-03-27 01:15:40|3154.25|3146.55|3154.21|3146.51|3154.25|3146.55|3154.08|3146.38|16
1648343750000|2022-03-27 01:15:50|3154.25|3146.55|3154.82|3147.12|3154.82|3147.12|3154.08|3146.38|26
1648343760000|2022-03-27 01:16:00|3154.84|3147.14|3155.18|3147.48|3155.21|3147.51|3154.84|3147.14|20
1648343770000|2022-03-27 01:16:10|3155.12|3147.42|3155.44|3147.74|3155.44|3147.74|3154.98|3147.28|22
1648343780000|2022-03-27 01:16:20|3155.55|3147.85|3155.55|3147.85|3155.66|3147.96|3155.43|3147.73|25
1648343790000|2022-03-27 01:16:30|3155.44|3147.74|3156.46|3148.76|3156.55|3148.85|3155.44|3147.74|28
1648343800000|2022-03-27 01:16:40|3156.49|3148.79|3157.51|3149.81|3157.51|3149.81|3156.32|3148.62|36
1648343810000|2022-03-27 01:16:50|3157.53|3149.83|3156.82|3149.12|3157.54|3149.84|3156.6|3148.9|32
1648343820000|2022-03-27 01:17:00|3156.83|3149.13|3156.55|3148.85|3157.13|3149.43|3156.55|3148.85|23
1648343830000|2022-03-27 01:17:10|3156.56|3148.86|3156.16|3148.46|3156.6|3148.9|3156.05|3148.35|29
1648343840000|2022-03-27 01:17:20|3156.17|3148.47|3155.99|3148.29|3156.61|3148.91|3155.96|3148.26|33
1648343850000|2022-03-27 01:17:30|3156|3148.3|3155.84|3148.14|3156.01|3148.31|3155.62|3147.92|28
1648343860000|2022-03-27 01:17:40|3155.81|3148.11|3155.98|3148.28|3156.18|3148.48|3155.74|3148.04|27
1648343870000|2022-03-27 01:17:50|3155.99|3148.29|3155.83|3148.13|3156.07|3148.37|3155.78|3148.08|26
1648343880000|2022-03-27 01:18:00|3155.9|3148.2|3156.45|3148.75|3156.45|3148.75|3155.78|3148.08|23
1648343890000|2022-03-27 01:18:10|3156.3|3148.6|3156.58|3148.88|3156.58|3148.88|3156.21|3148.51|32
1648343900000|2022-03-27 01:18:20|3156.54|3148.84|3156.23|3148.53|3156.54|3148.84|3156.03|3148.33|34
1648343910000|2022-03-27 01:18:30|3156.26|3148.56|3156.39|3148.69|3156.39|3148.69|3155.97|3148.27|31
1648343920000|2022-03-27 01:18:40|3156.36|3148.66|3156.35|3148.65|3156.82|3149.12|3156.25|3148.55|34
1648343930000|2022-03-27 01:18:50|3156.36|3148.66|3156.63|3148.93|3157.15|3149.45|3156.33|3148.63|26
1648343940000|2022-03-27 01:19:00|3156.64|3148.94|3156.82|3149.12|3156.89|3149.19|3156.64|3148.94|22
1648343950000|2022-03-27 01:19:10|3156.83|3149.13|3156.02|3148.32|3156.88|3149.18|3156.02|3148.32|32
1648343960000|2022-03-27 01:19:20|3156.03|3148.33|3156.29|3148.59|3156.3|3148.6|3155.89|3148.19|27
1648343970000|2022-03-27 01:19:30|3156.28|3148.58|3156.26|3148.56|3156.37|3148.67|3156.15|3148.45|28
1648343980000|2022-03-27 01:19:40|3156.17|3148.47|3156.01|3148.31|3156.17|3148.47|3155.95|3148.25|22
1648343990000|2022-03-27 01:19:50|3156|3148.3|3154.9|3147.2|3156.02|3148.32|3154.9|3147.2|34
1648344000000|2022-03-27 01:20:00|3154.84|3147.14|3155.34|3147.64|3155.6|3147.9|3154.73|3147.03|32
1648344010000|2022-03-27 01:20:10|3155.32|3147.62|3155.34|3147.64|3155.43|3147.73|3155.21|3147.51|25
1648344020000|2022-03-27 01:20:20|3155.32|3147.62|3155.37|3147.67|3155.49|3147.79|3155.29|3147.59|22
1648344030000|2022-03-27 01:20:30|3155.41|3147.71|3155.43|3147.73|3155.5|3147.8|3155.3|3147.6|22
1648344040000|2022-03-27 01:20:40|3155.45|3147.75|3155.31|3147.61|3155.49|3147.79|3155.27|3147.57|30
1648344050000|2022-03-27 01:20:50|3155.32|3147.62|3155.19|3147.49|3155.44|3147.74|3155.11|3147.41|31
1648344060000|2022-03-27 01:21:00|3155.17|3147.47|3154.52|3146.82|3155.42|3147.72|3154.52|3146.82|30
1648344070000|2022-03-27 01:21:10|3154.42|3146.72|3154.08|3146.38|3154.46|3146.76|3153.75|3146.05|25
1648344080000|2022-03-27 01:21:20|3154.09|3146.39|3154.23|3146.53|3154.23|3146.53|3154.08|3146.38|10
1648344090000|2022-03-27 01:21:30|3154.22|3146.52|3154.13|3146.43|3154.23|3146.53|3154.13|3146.43|10
1648344100000|2022-03-27 01:21:40|3154.09|3146.39|3154.08|3146.38|3154.13|3146.43|3153.89|3146.19|28
1648344110000|2022-03-27 01:21:50|3153.94|3146.24|3153.99|3146.29|3154.08|3146.38|3153.93|3146.23|27
1648344120000|2022-03-27 01:22:00|3153.97|3146.27|3154.34|3146.64|3154.34|3146.64|3153.77|3146.07|27
1648344130000|2022-03-27 01:22:10|3154.33|3146.63|3155.22|3147.52|3155.23|3147.53|3154.33|3146.63|24
1648344140000|2022-03-27 01:22:20|3155.18|3147.48|3155.19|3147.49|3155.43|3147.73|3155.15|3147.45|30
1648344150000|2022-03-27 01:22:30|3155.18|3147.48|3154.41|3146.71|3155.26|3147.56|3154.39|3146.69|34
1648344160000|2022-03-27 01:22:40|3154.39|3146.69|3154.37|3146.67|3154.46|3146.76|3154.29|3146.59|27
1648344170000|2022-03-27 01:22:50|3154.31|3146.61|3153.63|3145.93|3154.34|3146.64|3153.5|3145.8|29
1648344180000|2022-03-27 01:23:00|3153.51|3145.81|3153.02|3145.32|3153.52|3145.82|3152.67|3144.97|27
1648344190000|2022-03-27 01:23:10|3153.08|3145.38|3153.65|3145.95|3153.7|3146|3153.08|3145.38|31
1648344200000|2022-03-27 01:23:20|3153.54|3145.84|3152.05|3144.35|3153.54|3145.84|3151.91|3144.21|35
1648344210000|2022-03-27 01:23:30|3152.06|3144.36|3152.74|3145.04|3152.74|3145.04|3152.05|3144.35|21
1648344220000|2022-03-27 01:23:40|3152.64|3144.94|3152.25|3144.55|3152.74|3145.04|3151.86|3144.16|24
1648344230000|2022-03-27 01:23:50|3152.24|3144.54|3152.1|3144.4|3152.24|3144.54|3152.02|3144.32|30
1648344240000|2022-03-27 01:24:00|3152.02|3144.32|3151.82|3144.12|3152.02|3144.32|3151.31|3143.61|30
1648344250000|2022-03-27 01:24:10|3151.73|3144.03|3151.81|3144.11|3151.84|3144.14|3151.7|3144|19
1648344260000|2022-03-27 01:24:20|3151.87|3144.17|3151.9|3144.2|3151.98|3144.28|3151.82|3144.12|20
1648344270000|2022-03-27 01:24:30|3151.88|3144.18|3152.3|3144.6|3152.31|3144.61|3151.83|3144.13|27
1648344280000|2022-03-27 01:24:40|3152.29|3144.59|3152.12|3144.42|3152.34|3144.64|3152.1|3144.4|30
1648344290000|2022-03-27 01:24:50|3152.13|3144.43|3152.01|3144.31|3152.13|3144.43|3151.97|3144.27|18
1648344300000|2022-03-27 01:25:00|3152.07|3144.37|3152.56|3144.86|3152.6|3144.9|3152.05|3144.35|26
1648344310000|2022-03-27 01:25:10|3152.53|3144.83|3152.4|3144.7|3152.93|3145.23|3152.4|3144.7|28
1648344320000|2022-03-27 01:25:20|3152.39|3144.69|3152.41|3144.71|3152.42|3144.72|3152.22|3144.52|21
1648344330000|2022-03-27 01:25:30|3152.39|3144.69|3152.38|3144.68|3152.52|3144.82|3152.33|3144.63|24
1648344340000|2022-03-27 01:25:40|3152.39|3144.69|3152.37|3144.67|3152.49|3144.79|3152.28|3144.58|27
1648344350000|2022-03-27 01:25:50|3152.39|3144.69|3152.34|3144.64|3152.5|3144.8|3152.33|3144.63|30
1648344360000|2022-03-27 01:26:00|3152.27|3144.57|3152.19|3144.49|3152.36|3144.66|3152.19|3144.49|28
1648344370000|2022-03-27 01:26:10|3152.18|3144.48|3152.26|3144.56|3152.35|3144.65|3152.18|3144.48|22
1648344380000|2022-03-27 01:26:20|3152.08|3144.38|3152.3|3144.6|3152.38|3144.68|3151.47|3143.77|30
1648344390000|2022-03-27 01:26:30|3152.14|3144.44|3152.19|3144.49|3152.2|3144.5|3152.14|3144.44|5
1648344400000|2022-03-27 01:26:40|3152.14|3144.44|3152.21|3144.51|3152.21|3144.51|3152.08|3144.38|14
1648344410000|2022-03-27 01:26:50|3152.22|3144.52|3152.25|3144.55|3152.29|3144.59|3152.07|3144.37|23
1648344420000|2022-03-27 01:27:00|3152.23|3144.53|3151.25|3143.55|3152.23|3144.53|3151.25|3143.55|26
1648344430000|2022-03-27 01:27:10|3151.23|3143.53|3151.1|3143.4|3151.27|3143.57|3151.07|3143.37|12
1648344440000|2022-03-27 01:27:20|3151.16|3143.46|3151.01|3143.31|3151.16|3143.46|3151.01|3143.31|7
1648344450000|2022-03-27 01:27:30|3151.04|3143.34|3151.04|3143.34|3151.13|3143.43|3150.82|3143.12|23
1648344460000|2022-03-27 01:27:40|3151.03|3143.33|3149.6|3141.9|3151.03|3143.33|3149.6|3141.9|32
1648344470000|2022-03-27 01:27:50|3149.61|3141.91|3149.98|3142.28|3150.23|3142.53|3149.39|3141.69|22
1648344480000|2022-03-27 01:28:00|3149.89|3142.19|3151.02|3143.32|3151.02|3143.32|3149.78|3142.08|18
1648344490000|2022-03-27 01:28:10|3151.72|3144.02|3152.2|3144.5|3152.34|3144.64|3151.27|3143.57|26
1648344500000|2022-03-27 01:28:20|3152.14|3144.44|3151.93|3144.23|3152.14|3144.44|3151.9|3144.2|18
1648344510000|2022-03-27 01:28:30|3151.94|3144.24|3151.88|3144.18|3152.09|3144.39|3151.88|3144.18|19
1648344520000|2022-03-27 01:28:40|3151.9|3144.2|3150.78|3143.08|3151.91|3144.21|3150.56|3142.86|30
1648344530000|2022-03-27 01:28:50|3150.74|3143.04|3150.5|3142.8|3150.89|3143.19|3150.5|3142.8|28
1648344540000|2022-03-27 01:29:00|3150.56|3142.86|3150.97|3143.27|3151.08|3143.38|3150.11|3142.41|26
1648344550000|2022-03-27 01:29:10|3150.96|3143.26|3150.17|3142.47|3150.96|3143.26|3150.16|3142.46|24
1648344560000|2022-03-27 01:29:20|3150.19|3142.49|3150.01|3142.31|3150.19|3142.49|3149.96|3142.26|21
1648344570000|2022-03-27 01:29:30|3150.04|3142.34|3150.74|3143.04|3150.81|3143.11|3150.04|3142.34|22
1648344580000|2022-03-27 01:29:40|3150.71|3143.01|3150.7|3143|3150.77|3143.07|3150.68|3142.98|23
1648344590000|2022-03-27 01:29:50|3150.69|3142.99|3150.72|3143.02|3150.72|3143.02|3150.49|3142.79|22
1648344600000|2022-03-27 01:30:00|3150.71|3143.01|3150.73|3143.03|3150.8|3143.1|3150.69|3142.99|19
1648344610000|2022-03-27 01:30:10|3150.66|3142.96|3150.67|3142.97|3150.73|3143.03|3150.66|3142.96|14
1648344620000|2022-03-27 01:30:20|3150.66|3142.96|3150.59|3142.89|3150.69|3142.99|3150.57|3142.87|20
1648344630000|2022-03-27 01:30:30|3150.58|3142.88|3149.95|3142.25|3150.6|3142.9|3149.93|3142.23|24
1648344640000|2022-03-27 01:30:40|3149.96|3142.26|3149.67|3141.97|3149.96|3142.26|3149.64|3141.94|20
1648344650000|2022-03-27 01:30:50|3149.68|3141.98|3147.95|3140.25|3149.68|3141.98|3147.95|3140.25|34
1648344660000|2022-03-27 01:31:00|3147.92|3140.22|3148.34|3140.64|3148.34|3140.64|3147.83|3140.13|30
1648344670000|2022-03-27 01:31:10|3148.33|3140.63|3148.92|3141.22|3148.95|3141.25|3148.33|3140.63|24
1648344680000|2022-03-27 01:31:20|3148.88|3141.18|3148.9|3141.2|3148.9|3141.2|3148.83|3141.13|11
1648344690000|2022-03-27 01:31:30|3148.91|3141.21|3148.93|3141.23|3149.28|3141.58|3148.79|3141.09|35
1648344700000|2022-03-27 01:31:40|3148.91|3141.21|3148.96|3141.26|3149.03|3141.33|3148.87|3141.17|20
1648344710000|2022-03-27 01:31:50|3149|3141.3|3148.94|3141.24|3149.02|3141.32|3148.9|3141.2|24
1648344720000|2022-03-27 01:32:00|3148.91|3141.21|3149|3141.3|3149|3141.3|3148.88|3141.18|17
1648344730000|2022-03-27 01:32:10|3148.99|3141.29|3148.95|3141.25|3148.99|3141.29|3148.94|3141.24|8
1648344740000|2022-03-27 01:32:20|3148.97|3141.27|3149.06|3141.36|3149.09|3141.39|3148.95|3141.25|18
1648344750000|2022-03-27 01:32:30|3149.04|3141.34|3150.35|3142.65|3150.35|3142.65|3149.03|3141.33|24
1648344760000|2022-03-27 01:32:40|3150.47|3142.77|3151.89|3144.19|3151.95|3144.25|3150.47|3142.77|29
1648344770000|2022-03-27 01:32:50|3151.98|3144.28|3152.61|3144.91|3152.61|3144.91|3151.93|3144.23|23
1648344780000|2022-03-27 01:33:00|3152.62|3144.92|3152.62|3144.92|3153.33|3145.63|3152.5|3144.8|34
1648344790000|2022-03-27 01:33:10|3152.58|3144.88|3152.1|3144.4|3152.69|3144.99|3152.07|3144.37|27
1648344800000|2022-03-27 01:33:20|3152.11|3144.41|3151.39|3143.69|3152.17|3144.47|3151.3|3143.6|31
1648344810000|2022-03-27 01:33:30|3151.35|3143.65|3151.29|3143.59|3151.35|3143.65|3150.85|3143.15|29
1648344820000|2022-03-27 01:33:40|3151.27|3143.57|3151.12|3143.42|3151.27|3143.57|3150.75|3143.05|31
1648344830000|2022-03-27 01:33:50|3151.3|3143.6|3151.12|3143.42|3151.32|3143.62|3151.12|3143.42|22
1648344840000|2022-03-27 01:34:00|3151.14|3143.44|3149.99|3142.29|3151.14|3143.44|3149.99|3142.29|29
1648344850000|2022-03-27 01:34:10|3150.13|3142.43|3149.92|3142.22|3150.14|3142.44|3149.92|3142.22|30
1648344860000|2022-03-27 01:34:20|3149.96|3142.26|3150.21|3142.51|3150.21|3142.51|3149.89|3142.19|29
1648344870000|2022-03-27 01:34:30|3150.16|3142.46|3150.05|3142.35|3150.16|3142.46|3150.05|3142.35|8
1648344880000|2022-03-27 01:34:40|3150.1|3142.4|3150.05|3142.35|3150.15|3142.45|3150.02|3142.32|24
1648344890000|2022-03-27 01:34:50|3150.03|3142.33|3150.04|3142.34|3150.13|3142.43|3149.98|3142.28|29
1648344900000|2022-03-27 01:35:00|3149.99|3142.29|3150.06|3142.36|3150.09|3142.39|3149.53|3141.83|27
1648344910000|2022-03-27 01:35:10|3150.09|3142.39|3150.19|3142.49|3150.2|3142.5|3149.99|3142.29|20
1648344920000|2022-03-27 01:35:20|3150.24|3142.54|3150.3|3142.6|3150.36|3142.66|3150.21|3142.51|26
1648344930000|2022-03-27 01:35:30|3150.34|3142.64|3149.49|3141.79|3150.41|3142.71|3149.46|3141.76|34
1648344940000|2022-03-27 01:35:40|3149.46|3141.76|3149.43|3141.73|3149.67|3141.97|3149.31|3141.61|26
1648344950000|2022-03-27 01:35:50|3149.4|3141.7|3149.26|3141.56|3149.53|3141.83|3149.24|3141.54|31
1648344960000|2022-03-27 01:36:00|3149.27|3141.57|3149.63|3141.93|3149.8|3142.1|3149.27|3141.57|29
1648344970000|2022-03-27 01:36:10|3149.61|3141.91|3149.81|3142.11|3149.81|3142.11|3149.58|3141.88|23
1648344980000|2022-03-27 01:36:20|3149.83|3142.13|3149.19|3141.49|3149.83|3142.13|3149.16|3141.46|23
1648344990000|2022-03-27 01:36:30|3149.2|3141.5|3149.2|3141.5|3149.23|3141.53|3149.17|3141.47|22
1648345000000|2022-03-27 01:36:40|3149.18|3141.48|3149.24|3141.54|3149.45|3141.75|3149.18|3141.48|17
1648345010000|2022-03-27 01:36:50|3149.23|3141.53|3149.08|3141.38|3149.23|3141.53|3149.07|3141.37|20
1648345020000|2022-03-27 01:37:00|3149.07|3141.37|3149.13|3141.43|3149.19|3141.49|3148.98|3141.28|24
1648345030000|2022-03-27 01:37:10|3149.11|3141.41|3149.1|3141.4|3149.19|3141.49|3149.05|3141.35|26
1648345040000|2022-03-27 01:37:20|3149.11|3141.41|3149.16|3141.46|3149.23|3141.53|3149.05|3141.35|32
1648345050000|2022-03-27 01:37:30|3149.18|3141.48|3149.15|3141.45|3149.27|3141.57|3149.15|3141.45|22
1648345060000|2022-03-27 01:37:40|3149.14|3141.44|3149.26|3141.56|3149.32|3141.62|3149.13|3141.43|19
1648345070000|2022-03-27 01:37:50|3149.27|3141.57|3149.31|3141.61|3149.34|3141.64|3149.24|3141.54|21
1648345080000|2022-03-27 01:38:00|3149.3|3141.6|3148.77|3141.07|3149.4|3141.7|3148.59|3140.89|26
1648345090000|2022-03-27 01:38:10|3148.74|3141.04|3149.01|3141.31|3149.16|3141.46|3148.68|3140.98|16
1648345100000|2022-03-27 01:38:20|3149.06|3141.36|3148.88|3141.18|3149.19|3141.49|3148.86|3141.16|25
1648345110000|2022-03-27 01:38:30|3148.89|3141.19|3148.96|3141.26|3149.01|3141.31|3148.89|3141.19|23
1648345120000|2022-03-27 01:38:40|3148.9|3141.2|3148.93|3141.23|3149.03|3141.33|3148.9|3141.2|26
1648345130000|2022-03-27 01:38:50|3148.95|3141.25|3148.9|3141.2|3149.01|3141.31|3148.78|3141.08|22
1648345140000|2022-03-27 01:39:00|3148.92|3141.22|3148.86|3141.16|3149.1|3141.4|3148.29|3140.59|33
1648345150000|2022-03-27 01:39:10|3148.9|3141.2|3148.77|3141.07|3148.93|3141.23|3148.7|3141|23
1648345160000|2022-03-27 01:39:20|3148.78|3141.08|3148.67|3140.97|3148.79|3141.09|3148.62|3140.92|30
1648345170000|2022-03-27 01:39:30|3148.78|3141.08|3148.81|3141.11|3148.85|3141.15|3148.77|3141.07|17
1648345180000|2022-03-27 01:39:40|3148.83|3141.13|3148.67|3140.97|3148.85|3141.15|3148.64|3140.94|23
1648345190000|2022-03-27 01:39:50|3148.66|3140.96|3148.79|3141.09|3149.02|3141.32|3148.66|3140.96|13
1648345200000|2022-03-27 01:40:00|3148.84|3141.14|3148.76|3141.06|3148.86|3141.16|3148.72|3141.02|12
1648345210000|2022-03-27 01:40:10|3148.64|3140.94|3148.68|3140.98|3148.78|3141.08|3148.64|3140.94|7
1648345220000|2022-03-27 01:40:20|3148.75|3141.05|3148.69|3140.99|3148.87|3141.17|3148.68|3140.98|16
1648345230000|2022-03-27 01:40:30|3148.68|3140.98|3148.66|3140.96|3148.68|3140.98|3148.62|3140.92|12
1648345240000|2022-03-27 01:40:40|3148.65|3140.95|3148.73|3141.03|3148.74|3141.04|3148.61|3140.91|20
1648345250000|2022-03-27 01:40:50|3148.74|3141.04|3148.59|3140.89|3148.74|3141.04|3148.59|3140.89|11
1648345260000|2022-03-27 01:41:00|3148.6|3140.9|3149.51|3141.81|3149.51|3141.81|3148.48|3140.78|21
1648345270000|2022-03-27 01:41:10|3149.54|3141.84|3149.4|3141.7|3149.54|3141.84|3149.37|3141.67|25
1648345280000|2022-03-27 01:41:20|3149.36|3141.66|3149.43|3141.73|3149.46|3141.76|3149.29|3141.59|23
1648345290000|2022-03-27 01:41:30|3149.4|3141.7|3149.61|3141.91|3149.78|3142.08|3149.4|3141.7|5
1648345300000|2022-03-27 01:41:40|3149.58|3141.88|3149.54|3141.84|3149.61|3141.91|3149.53|3141.83|20
1648345310000|2022-03-27 01:41:50|3149.53|3141.83|3149.54|3141.84|3149.74|3142.04|3149.49|3141.79|30
1648345320000|2022-03-27 01:42:00|3149.57|3141.87|3149.7|3142|3149.72|3142.02|3149.55|3141.85|21
1648345330000|2022-03-27 01:42:10|3149.74|3142.04|3149.66|3141.96|3149.82|3142.12|3149.65|3141.95|19
1648345340000|2022-03-27 01:42:20|3149.73|3142.03|3149.9|3142.2|3149.9|3142.2|3149.66|3141.96|5
1648345350000|2022-03-27 01:42:30|3149.89|3142.19|3150.22|3142.52|3150.31|3142.61|3149.89|3142.19|23
1648345360000|2022-03-27 01:42:40|3150.21|3142.51|3149.83|3142.13|3150.32|3142.62|3149.73|3142.03|29
1648345370000|2022-03-27 01:42:50|3149.93|3142.23|3149.96|3142.26|3150.22|3142.52|3149.93|3142.23|29
1648345380000|2022-03-27 01:43:00|3149.98|3142.28|3150.17|3142.47|3150.2|3142.5|3149.94|3142.24|13
1648345390000|2022-03-27 01:43:10|3150.19|3142.49|3150.01|3142.31|3150.19|3142.49|3150.01|3142.31|6
1648345400000|2022-03-27 01:43:20|3150.13|3142.43|3150.15|3142.45|3150.17|3142.47|3150.07|3142.37|25
1648345410000|2022-03-27 01:43:30|3150.17|3142.47|3150.19|3142.49|3150.19|3142.49|3150.04|3142.34|14
1648345420000|2022-03-27 01:43:40|3150.18|3142.48|3149.06|3141.36|3150.19|3142.49|3149.06|3141.36|32
1648345430000|2022-03-27 01:43:50|3149.09|3141.39|3148.84|3141.14|3149.33|3141.63|3148.84|3141.14|19
1648345440000|2022-03-27 01:44:00|3148.65|3140.95|3149.51|3141.81|3149.56|3141.86|3148.65|3140.95|26
1648345450000|2022-03-27 01:44:10|3149.49|3141.79|3149.45|3141.75|3149.56|3141.86|3149.41|3141.71|23
1648345460000|2022-03-27 01:44:20|3149.52|3141.82|3149.3|3141.6|3149.52|3141.82|3149.29|3141.59|12
1648345470000|2022-03-27 01:44:30|3149.33|3141.63|3149.3|3141.6|3149.34|3141.64|3149.28|3141.58|9
1648345480000|2022-03-27 01:44:40|3149.29|3141.59|3149.32|3141.62|3149.42|3141.72|3149.29|3141.59|9
1648345490000|2022-03-27 01:44:50|3149.58|3141.88|3149.34|3141.64|3149.62|3141.92|3149.3|3141.6|16
1648345500000|2022-03-27 01:45:00|3149.32|3141.62|3149.72|3142.02|3149.91|3142.21|3149.22|3141.52|20
1648345510000|2022-03-27 01:45:10|3149.71|3142.01|3149.75|3142.05|3149.8|3142.1|3149.71|3142.01|21
1648345520000|2022-03-27 01:45:20|3149.79|3142.09|3149.79|3142.09|3149.85|3142.15|3149.75|3142.05|20
1648345530000|2022-03-27 01:45:30|3149.8|3142.1|3149.73|3142.03|3149.87|3142.17|3149.72|3142.02|16
1648345540000|2022-03-27 01:45:40|3149.79|3142.09|3149.73|3142.03|3149.94|3142.24|3149.64|3141.94|12
1648345550000|2022-03-27 01:45:50|3149.75|3142.05|3149.67|3141.97|3149.76|3142.06|3149.67|3141.97|16
1648345560000|2022-03-27 01:46:00|3149.61|3141.91|3149.62|3141.92|3149.73|3142.03|3149.61|3141.91|8
1648345570000|2022-03-27 01:46:10|3149.63|3141.93|3149.72|3142.02|3149.74|3142.04|3149.61|3141.91|19
1648345580000|2022-03-27 01:46:20|3149.69|3141.99|3149.71|3142.01|3149.74|3142.04|3149.61|3141.91|17
1648345590000|2022-03-27 01:46:30|3149.68|3141.98|3149.74|3142.04|3149.77|3142.07|3149.61|3141.91|15
1648345600000|2022-03-27 01:46:40|3149.75|3142.05|3149.77|3142.07|3149.82|3142.12|3149.71|3142.01|11
1648345610000|2022-03-27 01:46:50|3149.73|3142.03|3149.65|3141.95|3149.81|3142.11|3149.65|3141.95|13
1648345620000|2022-03-27 01:47:00|3149.67|3141.97|3150.17|3142.47|3150.17|3142.47|3149.66|3141.96|3
1648345630000|2022-03-27 01:47:10|3150.19|3142.49|3150.19|3142.49|3150.22|3142.52|3150.16|3142.46|15
1648345640000|2022-03-27 01:47:20|3150.22|3142.52|3150.3|3142.6|3150.35|3142.65|3150.13|3142.43|16
1648345650000|2022-03-27 01:47:30|3150.31|3142.61|3150.22|3142.52|3150.31|3142.61|3150.21|3142.51|10
1648345660000|2022-03-27 01:47:40|3150.28|3142.58|3150.5|3142.8|3150.58|3142.88|3150.28|3142.58|15
1648345670000|2022-03-27 01:47:50|3150.44|3142.74|3150.75|3143.05|3150.82|3143.12|3150.42|3142.72|21
1648345680000|2022-03-27 01:48:00|3150.74|3143.04|3150.57|3142.87|3150.74|3143.04|3150.37|3142.67|33
1648345690000|2022-03-27 01:48:10|3150.62|3142.92|3150.57|3142.87|3150.67|3142.97|3150.11|3142.41|35
1648345700000|2022-03-27 01:48:20|3150.59|3142.89|3150.55|3142.85|3150.61|3142.91|3150.49|3142.79|9
1648345710000|2022-03-27 01:48:30|3150.52|3142.82|3150.45|3142.75|3150.54|3142.84|3150.45|3142.75|17
1648345720000|2022-03-27 01:48:40|3150.46|3142.76|3150.49|3142.79|3150.5|3142.8|3150.45|3142.75|17
1648345730000|2022-03-27 01:48:50|3150.5|3142.8|3150.35|3142.65|3150.51|3142.81|3150.28|3142.58|23
1648345740000|2022-03-27 01:49:00|3150.28|3142.58|3150.49|3142.79|3150.55|3142.85|3150.25|3142.55|14
1648345750000|2022-03-27 01:49:10|3150.51|3142.81|3150.74|3143.04|3150.77|3143.07|3150.39|3142.69|23
1648345760000|2022-03-27 01:49:20|3150.72|3143.02|3151.56|3143.86|3151.79|3144.09|3150.72|3143.02|27
1648345770000|2022-03-27 01:49:30|3151.63|3143.93|3151.51|3143.81|3151.71|3144.01|3151.37|3143.67|30
1648345780000|2022-03-27 01:49:40|3151.5|3143.8|3151.6|3143.9|3151.79|3144.09|3151.36|3143.66|32
1648345790000|2022-03-27 01:49:50|3151.72|3144.02|3151.72|3144.02|3151.79|3144.09|3151.7|3144|17
1648345800000|2022-03-27 01:50:00|3151.71|3144.01|3151.77|3144.07|3151.77|3144.07|3151.56|3143.86|12
1648345810000|2022-03-27 01:50:10|3151.72|3144.02|3151.75|3144.05|3151.75|3144.05|3151.71|3144.01|12
1648345820000|2022-03-27 01:50:20|3151.73|3144.03|3151.51|3143.81|3151.73|3144.03|3151.51|3143.81|22
1648345830000|2022-03-27 01:50:30|3151.62|3143.92|3152.3|3144.6|3152.3|3144.6|3151.62|3143.92|15
1648345840000|2022-03-27 01:50:40|3152.28|3144.58|3152.29|3144.59|3152.32|3144.62|3152.17|3144.47|20
1648345850000|2022-03-27 01:50:50|3152.25|3144.55|3152.17|3144.47|3152.3|3144.6|3152.17|3144.47|10
1648345860000|2022-03-27 01:51:00|3152.18|3144.48|3152.18|3144.48|3152.31|3144.61|3152.18|3144.48|16
1648345870000|2022-03-27 01:51:10|3152.17|3144.47|3152.2|3144.5|3152.3|3144.6|3152.17|3144.47|16
1648345880000|2022-03-27 01:51:20|3152.25|3144.55|3151.93|3144.23|3152.28|3144.58|3151.88|3144.18|18
1648345890000|2022-03-27 01:51:30|3151.92|3144.22|3152.11|3144.41|3152.13|3144.43|3151.92|3144.22|19
1648345900000|2022-03-27 01:51:40|3152.1|3144.4|3152.2|3144.5|3152.3|3144.6|3152.1|3144.4|22
1648345910000|2022-03-27 01:51:50|3152.21|3144.51|3152.05|3144.35|3152.27|3144.57|3152.05|3144.35|11
1648345920000|2022-03-27 01:52:00|3152.1|3144.4|3152.22|3144.52|3152.22|3144.52|3152.01|3144.31|24
1648345930000|2022-03-27 01:52:10|3152.23|3144.53|3152.77|3145.07|3152.84|3145.14|3152.22|3144.52|19
1648345940000|2022-03-27 01:52:20|3152.8|3145.1|3153.02|3145.32|3153.04|3145.34|3152.79|3145.09|25
1648345950000|2022-03-27 01:52:30|3153.01|3145.31|3153.06|3145.36|3153.06|3145.36|3152.99|3145.29|26
1648345960000|2022-03-27 01:52:40|3153.05|3145.35|3153.05|3145.35|3153.07|3145.37|3153|3145.3|18
1648345970000|2022-03-27 01:52:50|3153.03|3145.33|3153.05|3145.35|3153.07|3145.37|3152.96|3145.26|27
1648345980000|2022-03-27 01:53:00|3153.04|3145.34|3153.18|3145.48|3153.18|3145.48|3153.02|3145.32|24
1648345990000|2022-03-27 01:53:10|3153.49|3145.79|3153.27|3145.57|3153.49|3145.79|3153.24|3145.54|17
1648346000000|2022-03-27 01:53:20|3153.24|3145.54|3153.26|3145.56|3153.31|3145.61|3153.22|3145.52|28
1648346010000|2022-03-27 01:53:30|3153.29|3145.59|3153.29|3145.59|3153.42|3145.72|3153.22|3145.52|28
1648346020000|2022-03-27 01:53:40|3153.33|3145.63|3153.29|3145.59|3153.4|3145.7|3152.9|3145.2|25
1648346030000|2022-03-27 01:53:50|3153.32|3145.62|3152.94|3145.24|3153.38|3145.68|3152.82|3145.12|24
1648346040000|2022-03-27 01:54:00|3152.9|3145.2|3153.27|3145.57|3153.28|3145.58|3152.9|3145.2|10
1648346050000|2022-03-27 01:54:10|3153.24|3145.54|3153.4|3145.7|3153.41|3145.71|3153.24|3145.54|13
1648346060000|2022-03-27 01:54:20|3153.43|3145.73|3153.36|3145.66|3153.46|3145.76|3153.2|3145.5|20
1648346070000|2022-03-27 01:54:30|3153.37|3145.67|3153.29|3145.59|3153.37|3145.67|3153.2|3145.5|12
1648346080000|2022-03-27 01:54:40|3153.28|3145.58|3153.4|3145.7|3153.4|3145.7|3153.22|3145.52|25
1648346090000|2022-03-27 01:54:50|3153.41|3145.71|3153.37|3145.67|3153.46|3145.76|3153.33|3145.63|15
1648346100000|2022-03-27 01:55:00|3153.36|3145.66|3153.36|3145.66|3153.45|3145.75|3153.29|3145.59|13
1648346110000|2022-03-27 01:55:10|3153.35|3145.65|3153.4|3145.7|3153.41|3145.71|3153.32|3145.62|9
1648346120000|2022-03-27 01:55:20|3153.41|3145.71|3153.4|3145.7|3153.65|3145.95|3153.35|3145.65|12
1648346130000|2022-03-27 01:55:30|3153.44|3145.74|3153.42|3145.72|3153.44|3145.74|3153.36|3145.66|14
1648346140000|2022-03-27 01:55:40|3153.43|3145.73|3154.07|3146.37|3154.47|3146.77|3153.39|3145.69|27
1648346150000|2022-03-27 01:55:50|3154.16|3146.46|3154.6|3146.9|3154.63|3146.93|3153.78|3146.08|35
1648346160000|2022-03-27 01:56:00|3154.68|3146.98|3154.74|3147.04|3154.75|3147.05|3154.38|3146.68|31
1648346170000|2022-03-27 01:56:10|3154.75|3147.05|3154.49|3146.79|3154.75|3147.05|3154.43|3146.73|29
1648346180000|2022-03-27 01:56:20|3154.45|3146.75|3154.78|3147.08|3154.78|3147.08|3154.45|3146.75|26
1648346190000|2022-03-27 01:56:30|3154.82|3147.12|3154.85|3147.15|3154.85|3147.15|3154.78|3147.08|13
1648346200000|2022-03-27 01:56:40|3154.84|3147.14|3154.81|3147.11|3154.84|3147.14|3154.77|3147.07|7
1648346210000|2022-03-27 01:56:50|3154.78|3147.08|3154.81|3147.11|3154.81|3147.11|3154.74|3147.04|20
1648346220000|2022-03-27 01:57:00|3154.8|3147.1|3154.9|3147.2|3154.92|3147.22|3154.75|3147.05|28
1648346230000|2022-03-27 01:57:10|3154.93|3147.23|3154.76|3147.06|3154.93|3147.23|3154.76|3147.06|15
1648346240000|2022-03-27 01:57:20|3154.75|3147.05|3154.29|3146.59|3154.77|3147.07|3154.29|3146.59|23
1648346250000|2022-03-27 01:57:30|3154.39|3146.69|3154.22|3146.52|3154.74|3147.04|3154.22|3146.52|26
1648346260000|2022-03-27 01:57:40|3154.23|3146.53|3154.69|3146.99|3154.7|3147|3154.22|3146.52|15
1648346270000|2022-03-27 01:57:50|3154.72|3147.02|3154.66|3146.96|3154.86|3147.16|3154.61|3146.91|24
1648346280000|2022-03-27 01:58:00|3154.65|3146.95|3154.75|3147.05|3154.75|3147.05|3154.59|3146.89|19
1648346290000|2022-03-27 01:58:10|3154.69|3146.99|3154.64|3146.94|3154.69|3146.99|3154.48|3146.78|30
1648346300000|2022-03-27 01:58:20|3154.48|3146.78|3153.69|3145.99|3154.69|3146.99|3153.67|3145.97|25
1648346310000|2022-03-27 01:58:30|3153.57|3145.87|3154.2|3146.5|3154.2|3146.5|3153.48|3145.78|31
1648346320000|2022-03-27 01:58:40|3154.21|3146.51|3154.26|3146.56|3154.33|3146.63|3154.11|3146.41|22
1648346330000|2022-03-27 01:58:50|3154.32|3146.62|3154.21|3146.51|3154.39|3146.69|3154.07|3146.37|23
1648346340000|2022-03-27 01:59:00|3154.23|3146.53|3154.42|3146.72|3154.52|3146.82|3154.23|3146.53|18
1648346350000|2022-03-27 01:59:10|3154.32|3146.62|3154.71|3147.01|3154.71|3147.01|3154.29|3146.59|21
1648346360000|2022-03-27 01:59:20|3154.7|3147|3154.68|3146.98|3154.74|3147.04|3154.65|3146.95|12
1648346370000|2022-03-27 01:59:30|3154.71|3147.01|3154.68|3146.98|3154.72|3147.02|3154.68|3146.98|5
1648346380000|2022-03-27 01:59:40|3154.64|3146.94|3154.82|3147.12|3154.93|3147.23|3154.64|3146.94|25
1648346390000|2022-03-27 01:59:50|3154.72|3147.02|3154.72|3147.02|3154.99|3147.29|3154.72|3147.02|28
1648346400000|2022-03-27 02:00:00|3154.74|3147.04|3154.79|3147.09|3154.92|3147.22|3154.65|3146.95|28
1648346410000|2022-03-27 02:00:10|3154.55|3146.85|3154.75|3147.05|3154.99|3147.29|3154.55|3146.85|34
1648346420000|2022-03-27 02:00:20|3154.76|3147.06|3154.68|3146.98|3154.92|3147.22|3154.68|3146.98|27
1648346430000|2022-03-27 02:00:30|3154.7|3147|3154.87|3147.17|3154.96|3147.26|3154.68|3146.98|27
1648346440000|2022-03-27 02:00:40|3154.7|3147|3154.85|3147.15|3154.92|3147.22|3154.7|3147|26
1648346450000|2022-03-27 02:00:50|3154.84|3147.14|3154.87|3147.17|3154.98|3147.28|3154.73|3147.03|25
1648346460000|2022-03-27 02:01:00|3154.9|3147.2|3154.12|3146.42|3154.9|3147.2|3153.72|3146.02|28
1648346470000|2022-03-27 02:01:10|3154.13|3146.43|3154.15|3146.45|3154.15|3146.45|3154.07|3146.37|21
1648346480000|2022-03-27 02:01:20|3154.12|3146.42|3154.01|3146.31|3154.34|3146.64|3154.01|3146.31|23
1648346490000|2022-03-27 02:01:30|3154|3146.3|3153.65|3145.95|3154|3146.3|3153.59|3145.89|23
1648346500000|2022-03-27 02:01:40|3153.62|3145.92|3153.27|3145.57|3153.63|3145.93|3153.25|3145.55|36
1648346510000|2022-03-27 02:01:50|3153.24|3145.54|3153.25|3145.55|3153.35|3145.65|3153.24|3145.54|21
1648346520000|2022-03-27 02:02:00|3153.26|3145.56|3153.24|3145.54|3153.28|3145.58|3153.22|3145.52|20
1648346530000|2022-03-27 02:02:10|3153.26|3145.56|3152.32|3144.62|3153.26|3145.56|3152.26|3144.56|33
1648346540000|2022-03-27 02:02:20|3152.34|3144.64|3152.22|3144.52|3152.37|3144.67|3151.96|3144.26|30
1648346550000|2022-03-27 02:02:30|3152.28|3144.58|3152.36|3144.66|3152.4|3144.7|3152.26|3144.56|15
1648346560000|2022-03-27 02:02:40|3152.37|3144.67|3152.28|3144.58|3152.37|3144.67|3152.17|3144.47|22
1648346570000|2022-03-27 02:02:50|3152.29|3144.59|3152.19|3144.49|3152.35|3144.65|3152.01|3144.31|25
1648346580000|2022-03-27 02:03:00|3152.18|3144.48|3152.15|3144.45|3152.18|3144.48|3152.15|3144.45|6
1648346590000|2022-03-27 02:03:10|3152.19|3144.49|3152.05|3144.35|3152.23|3144.53|3152.05|3144.35|21
1648346600000|2022-03-27 02:03:20|3152.03|3144.33|3151.98|3144.28|3152.1|3144.4|3151.95|3144.25|28
1648346610000|2022-03-27 02:03:30|3151.97|3144.27|3151.66|3143.96|3152|3144.3|3151.65|3143.95|27
1648346620000|2022-03-27 02:03:40|3151.68|3143.98|3151.77|3144.07|3151.8|3144.1|3151.68|3143.98|17
1648346630000|2022-03-27 02:03:50|3151.69|3143.99|3151.34|3143.64|3151.69|3143.99|3151.31|3143.61|22
1648346640000|2022-03-27 02:04:00|3151.37|3143.67|3151.35|3143.65|3151.38|3143.68|3151.15|3143.45|19
1648346650000|2022-03-27 02:04:10|3151.18|3143.48|3151|3143.3|3151.23|3143.53|3150.84|3143.14|20
1648346660000|2022-03-27 02:04:20|3151.01|3143.31|3150.92|3143.22|3151.01|3143.31|3150.62|3142.92|26
1648346670000|2022-03-27 02:04:30|3150.91|3143.21|3150.24|3142.54|3150.91|3143.21|3150.19|3142.49|28
1648346680000|2022-03-27 02:04:40|3150.28|3142.58|3149.83|3142.13|3150.28|3142.58|3149.8|3142.1|31
1648346690000|2022-03-27 02:04:50|3149.8|3142.1|3150.04|3142.34|3150.05|3142.35|3149.8|3142.1|32
1648346700000|2022-03-27 02:05:00|3150|3142.3|3149.61|3141.91|3150.02|3142.32|3149.51|3141.81|26
1648346710000|2022-03-27 02:05:10|3149.62|3141.92|3149.07|3141.37|3149.62|3141.92|3149.02|3141.32|29
1648346720000|2022-03-27 02:05:20|3149.05|3141.35|3149.32|3141.62|3149.4|3141.7|3149.05|3141.35|25
1648346730000|2022-03-27 02:05:30|3149.26|3141.56|3149.22|3141.52|3149.55|3141.85|3149.15|3141.45|33
1648346740000|2022-03-27 02:05:40|3149.26|3141.56|3149.22|3141.52|3149.27|3141.57|3149.12|3141.42|26
1648346750000|2022-03-27 02:05:50|3149.21|3141.51|3149.6|3141.9|3149.62|3141.92|3149.17|3141.47|25
1648346760000|2022-03-27 02:06:00|3149.58|3141.88|3149.62|3141.92|3149.67|3141.97|3149.56|3141.86|19
1648346770000|2022-03-27 02:06:10|3149.67|3141.97|3150.09|3142.39|3150.14|3142.44|3149.63|3141.93|23
1648346780000|2022-03-27 02:06:20|3150.1|3142.4|3151.13|3143.43|3151.18|3143.48|3150.08|3142.38|30
1648346790000|2022-03-27 02:06:30|3151.18|3143.48|3151.21|3143.51|3151.24|3143.54|3150.99|3143.29|27
1648346800000|2022-03-27 02:06:40|3151.19|3143.49|3151.3|3143.6|3151.3|3143.6|3151.19|3143.49|24
1648346810000|2022-03-27 02:06:50|3151.27|3143.57|3151.29|3143.59|3151.38|3143.68|3151.16|3143.46|22
1648346820000|2022-03-27 02:07:00|3151.23|3143.53|3151.38|3143.68|3151.41|3143.71|3151.23|3143.53|22
1648346830000|2022-03-27 02:07:10|3151.36|3143.66|3151.33|3143.63|3151.41|3143.71|3151.24|3143.54|27
1648346840000|2022-03-27 02:07:20|3151.34|3143.64|3151.47|3143.77|3151.65|3143.95|3151.34|3143.64|23
1648346850000|2022-03-27 02:07:30|3151.48|3143.78|3151.49|3143.79|3151.5|3143.8|3151.41|3143.71|20
1648346860000|2022-03-27 02:07:40|3151.43|3143.73|3151.37|3143.67|3151.51|3143.81|3151.34|3143.64|26
1648346870000|2022-03-27 02:07:50|3151.33|3143.63|3151.3|3143.6|3151.43|3143.73|3151.25|3143.55|31
1648346880000|2022-03-27 02:08:00|3151.31|3143.61|3151.36|3143.66|3151.4|3143.7|3151.23|3143.53|23
1648346890000|2022-03-27 02:08:10|3151.37|3143.67|3151.22|3143.52|3151.46|3143.76|3151.22|3143.52|23
1648346900000|2022-03-27 02:08:20|3151.31|3143.61|3151.51|3143.81|3151.62|3143.92|3151.26|3143.56|30
1648346910000|2022-03-27 02:08:30|3151.49|3143.79|3152.14|3144.44|3152.31|3144.61|3151.49|3143.79|35
1648346920000|2022-03-27 02:08:40|3152.15|3144.45|3151.35|3143.65|3152.17|3144.47|3151.09|3143.39|31
1648346930000|2022-03-27 02:08:50|3151.34|3143.64|3151.63|3143.93|3151.64|3143.94|3151.31|3143.61|26
1648346940000|2022-03-27 02:09:00|3151.59|3143.89|3156.4|3148.7|3156.4|3148.7|3151.59|3143.89|31
1648346950000|2022-03-27 02:09:10|3156.17|3148.47|3156.29|3148.59|3156.29|3148.59|3154.27|3146.57|37
1648346960000|2022-03-27 02:09:20|3156.23|3148.53|3157.05|3149.35|3158.69|3150.99|3156.15|3148.45|35
1648346970000|2022-03-27 02:09:30|3156.94|3149.24|3155.17|3147.47|3156.94|3149.24|3155.17|3147.47|37
1648346980000|2022-03-27 02:09:40|3155.13|3147.43|3155.14|3147.44|3155.77|3148.07|3155.12|3147.42|30
1648346990000|2022-03-27 02:09:50|3155.15|3147.45|3155.89|3148.19|3155.89|3148.19|3155.14|3147.44|34
1648347000000|2022-03-27 02:10:00|3155.91|3148.21|3155.18|3147.48|3156.17|3148.47|3155.18|3147.48|33
1648347010000|2022-03-27 02:10:10|3155.2|3147.5|3156.47|3148.77|3156.74|3149.04|3155.2|3147.5|38
1648347020000|2022-03-27 02:10:20|3156.5|3148.8|3157.34|3149.64|3157.46|3149.76|3156.5|3148.8|35
1648347030000|2022-03-27 02:10:30|3157.22|3149.52|3157.45|3149.75|3157.72|3150.02|3157.22|3149.52|31
1648347040000|2022-03-27 02:10:40|3157.5|3149.8|3159.57|3151.87|3159.57|3151.87|3157.5|3149.8|36
1648347050000|2022-03-27 02:10:50|3159.56|3151.86|3159.9|3152.2|3160.14|3152.44|3159.29|3151.59|35
1648347060000|2022-03-27 02:11:00|3159.82|3152.12|3161.8|3154.1|3161.8|3154.1|3159.79|3152.09|30
1648347070000|2022-03-27 02:11:10|3161.77|3154.07|3161.31|3153.61|3162.14|3154.44|3161.15|3153.45|35
1648347080000|2022-03-27 02:11:20|3161.25|3153.55|3160.23|3152.53|3161.39|3153.69|3160.2|3152.5|35
1648347090000|2022-03-27 02:11:30|3160.06|3152.36|3159.65|3151.95|3160.06|3152.36|3159.38|3151.68|37
1648347100000|2022-03-27 02:11:40|3159.7|3152|3161.11|3153.41|3161.11|3153.41|3159.46|3151.76|33
1648347110000|2022-03-27 02:11:50|3161.17|3153.47|3162.34|3154.64|3162.43|3154.73|3161.03|3153.33|34
1648347120000|2022-03-27 02:12:00|3162.33|3154.63|3162.65|3154.95|3162.78|3155.08|3161.8|3154.1|35
1648347130000|2022-03-27 02:12:10|3162.63|3154.93|3162.71|3155.01|3162.81|3155.11|3162.56|3154.86|30
1648347140000|2022-03-27 02:12:20|3162.7|3155|3162.89|3155.19|3162.9|3155.2|3162.65|3154.95|17
1648347150000|2022-03-27 02:12:30|3162.88|3155.18|3162.72|3155.02|3162.9|3155.2|3162.72|3155.02|23
1648347160000|2022-03-27 02:12:40|3162.59|3154.89|3162.93|3155.23|3163.09|3155.39|3162.22|3154.52|29
1648347170000|2022-03-27 02:12:50|3162.97|3155.27|3162.69|3154.99|3163.04|3155.34|3162.6|3154.9|30
1648347180000|2022-03-27 02:13:00|3162.72|3155.02|3161.1|3153.4|3162.75|3155.05|3160.5|3152.8|38
1648347190000|2022-03-27 02:13:10|3161.17|3153.47|3160.54|3152.84|3161.41|3153.71|3160.23|3152.53|37
1648347200000|2022-03-27 02:13:20|3160.5|3152.8|3160.78|3153.08|3161.51|3153.81|3160.44|3152.74|38
1648347210000|2022-03-27 02:13:30|3160.92|3153.22|3161.97|3154.27|3161.97|3154.27|3160.92|3153.22|32
1648347220000|2022-03-27 02:13:40|3161.96|3154.26|3164.21|3156.51|3164.26|3156.56|3161.96|3154.26|35
1648347230000|2022-03-27 02:13:50|3164.13|3156.43|3164.42|3156.72|3164.93|3157.23|3164.13|3156.43|31
1648347240000|2022-03-27 02:14:00|3164.49|3156.79|3164.94|3157.24|3164.94|3157.24|3164.4|3156.7|32
1648347250000|2022-03-27 02:14:10|3164.93|3157.23|3165.17|3157.47|3165.17|3157.47|3164.87|3157.17|25
1648347260000|2022-03-27 02:14:20|3165.15|3157.45|3166.51|3158.81|3166.55|3158.85|3165.15|3157.45|37
1648347270000|2022-03-27 02:14:30|3166.55|3158.85|3166.72|3159.02|3166.73|3159.03|3166.48|3158.78|22
1648347280000|2022-03-27 02:14:40|3166.71|3159.01|3167.42|3159.72|3167.47|3159.77|3166.36|3158.66|26
1648347290000|2022-03-27 02:14:50|3167.43|3159.73|3168.16|3160.46|3168.16|3160.46|3167.3|3159.6|25
1648347300000|2022-03-27 02:15:00|3168.51|3160.81|3169.55|3161.85|3172.64|3164.94|3168.51|3160.81|37
1648347310000|2022-03-27 02:15:10|3169.57|3161.87|3167.3|3159.6|3170.01|3162.31|3167.3|3159.6|40
1648347320000|2022-03-27 02:15:20|3167.33|3159.63|3166.44|3158.74|3167.42|3159.72|3164.98|3157.28|38
1648347330000|2022-03-27 02:15:30|3166.13|3158.43|3168.22|3160.52|3168.26|3160.56|3165.92|3158.22|39
1648347340000|2022-03-27 02:15:40|3168.35|3160.65|3169.01|3161.31|3169.01|3161.31|3167.65|3159.95|30
1648347350000|2022-03-27 02:15:50|3169.02|3161.32|3169.74|3162.04|3169.8|3162.1|3168.64|3160.94|34
1648347360000|2022-03-27 02:16:00|3169.89|3162.19|3169.77|3162.07|3170.7|3163|3169.76|3162.06|34
1648347370000|2022-03-27 02:16:10|3169.83|3162.13|3166.54|3158.84|3169.84|3162.14|3166.54|3158.84|39
1648347380000|2022-03-27 02:16:20|3166.56|3158.86|3165.76|3158.06|3166.86|3159.16|3165.69|3157.99|36
1648347390000|2022-03-27 02:16:30|3165.74|3158.04|3167.68|3159.98|3167.81|3160.11|3165.74|3158.04|34
1648347400000|2022-03-27 02:16:40|3167.67|3159.97|3168.25|3160.55|3168.27|3160.57|3167.12|3159.42|31
1648347410000|2022-03-27 02:16:50|3168.24|3160.54|3168.43|3160.73|3168.57|3160.87|3168.08|3160.38|32
1648347420000|2022-03-27 02:17:00|3168.46|3160.76|3169.4|3161.7|3169.4|3161.7|3168.45|3160.75|32
1648347430000|2022-03-27 02:17:10|3169.43|3161.73|3169.29|3161.59|3169.78|3162.08|3168.96|3161.26|35
1648347440000|2022-03-27 02:17:20|3169.37|3161.67|3169.27|3161.57|3169.8|3162.1|3168.85|3161.15|35
1648347450000|2022-03-27 02:17:30|3169.2|3161.5|3169.66|3161.96|3169.66|3161.96|3168.84|3161.14|31
1648347460000|2022-03-27 02:17:40|3169.61|3161.91|3170.05|3162.35|3170.1|3162.4|3169.61|3161.91|27
1648347470000|2022-03-27 02:17:50|3170.04|3162.34|3169.98|3162.28|3170.12|3162.42|3169.98|3162.28|27
1648347480000|2022-03-27 02:18:00|3169.95|3162.25|3169.87|3162.17|3170.24|3162.54|3169.79|3162.09|35
1648347490000|2022-03-27 02:18:10|3169.89|3162.19|3169.81|3162.11|3169.95|3162.25|3169.75|3162.05|31
1648347500000|2022-03-27 02:18:20|3169.76|3162.06|3169.83|3162.13|3169.84|3162.14|3169.6|3161.9|19
1648347510000|2022-03-27 02:18:30|3169.84|3162.14|3169.81|3162.11|3170.13|3162.43|3169.42|3161.72|34
1648347520000|2022-03-27 02:18:40|3169.75|3162.05|3169.97|3162.27|3170.07|3162.37|3169.43|3161.73|31
1648347530000|2022-03-27 02:18:50|3170.05|3162.35|3170.08|3162.38|3170.42|3162.72|3169.87|3162.17|32
1648347540000|2022-03-27 02:19:00|3170.09|3162.39|3169.54|3161.84|3170.12|3162.42|3169.39|3161.69|30
1648347550000|2022-03-27 02:19:10|3169.39|3161.69|3169.46|3161.76|3169.55|3161.85|3169.25|3161.55|26
1648347560000|2022-03-27 02:19:20|3169.48|3161.78|3167.93|3160.23|3169.5|3161.8|3167.82|3160.12|27
1648347570000|2022-03-27 02:19:30|3167.92|3160.22|3169.65|3161.95|3169.78|3162.08|3167.79|3160.09|34
1648347580000|2022-03-27 02:19:40|3169.64|3161.94|3169.65|3161.95|3169.7|3162|3169.58|3161.88|33
1648347590000|2022-03-27 02:19:50|3169.68|3161.98|3169.71|3162.01|3169.72|3162.02|3169.56|3161.86|28
1648347600000|2022-03-27 02:20:00|3169.72|3162.02|3169.69|3161.99|3169.86|3162.16|3169.66|3161.96|24
1648347610000|2022-03-27 02:20:10|3169.67|3161.97|3169.94|3162.24|3169.96|3162.26|3169.62|3161.92|13
1648347620000|2022-03-27 02:20:20|3169.93|3162.23|3170.29|3162.59|3170.29|3162.59|3169.93|3162.23|16
1648347630000|2022-03-27 02:20:30|3170.27|3162.57|3170.36|3162.66|3170.52|3162.82|3170.05|3162.35|25
1648347640000|2022-03-27 02:20:40|3170.25|3162.55|3170.49|3162.79|3170.6|3162.9|3170.25|3162.55|25
1648347650000|2022-03-27 02:20:50|3170.5|3162.8|3170.5|3162.8|3170.64|3162.94|3170.45|3162.75|23
1648347660000|2022-03-27 02:21:00|3170.46|3162.76|3170.31|3162.61|3170.46|3162.76|3170.17|3162.47|18
1648347670000|2022-03-27 02:21:10|3170.24|3162.54|3169.9|3162.2|3170.26|3162.56|3169.77|3162.07|27
1648347680000|2022-03-27 02:21:20|3169.89|3162.19|3169.47|3161.77|3169.92|3162.22|3169.47|3161.77|22
1648347690000|2022-03-27 02:21:30|3169.73|3162.03|3169.56|3161.86|3169.77|3162.07|3169.27|3161.57|34
1648347700000|2022-03-27 02:21:40|3169.46|3161.76|3169.38|3161.68|3169.67|3161.97|3169.16|3161.46|35
1648347710000|2022-03-27 02:21:50|3169.41|3161.71|3169.5|3161.8|3169.52|3161.82|3169.36|3161.66|28
1648347720000|2022-03-27 02:22:00|3169.51|3161.81|3169.91|3162.21|3170.11|3162.41|3169.48|3161.78|27
1648347730000|2022-03-27 02:22:10|3169.82|3162.12|3169.93|3162.23|3169.93|3162.23|3169.58|3161.88|27
1648347740000|2022-03-27 02:22:20|3170|3162.3|3170.11|3162.41|3170.13|3162.43|3169.83|3162.13|23
1648347750000|2022-03-27 02:22:30|3170.1|3162.4|3170.03|3162.33|3170.28|3162.58|3170.03|3162.33|28
1648347760000|2022-03-27 02:22:40|3170.04|3162.34|3170.01|3162.31|3170.22|3162.52|3169.96|3162.26|27
1648347770000|2022-03-27 02:22:50|3170|3162.3|3170.01|3162.31|3170.18|3162.48|3169.95|3162.25|19
1648347780000|2022-03-27 02:23:00|3170|3162.3|3169.37|3161.67|3170|3162.3|3169.37|3161.67|24
1648347790000|2022-03-27 02:23:10|3169.4|3161.7|3169.63|3161.93|3169.91|3162.21|3169.12|3161.42|32
1648347800000|2022-03-27 02:23:20|3169.62|3161.92|3169.08|3161.38|3169.62|3161.92|3168.82|3161.12|22
1648347810000|2022-03-27 02:23:30|3169.11|3161.41|3169.43|3161.73|3169.5|3161.8|3169.11|3161.41|29
1648347820000|2022-03-27 02:23:40|3169.47|3161.77|3169.34|3161.64|3169.75|3162.05|3169.34|3161.64|32
1648347830000|2022-03-27 02:23:50|3169.3|3161.6|3169.63|3161.93|3169.81|3162.11|3169.3|3161.6|26
1648347840000|2022-03-27 02:24:00|3169.74|3162.04|3169.55|3161.85|3169.75|3162.05|3169.53|3161.83|13
1648347850000|2022-03-27 02:24:10|3169.53|3161.83|3169.14|3161.44|3169.53|3161.83|3169.14|3161.44|24
1648347860000|2022-03-27 02:24:20|3169.1|3161.4|3169.29|3161.59|3169.29|3161.59|3169.04|3161.34|8
1648347870000|2022-03-27 02:24:30|3169.3|3161.6|3169.94|3162.24|3169.94|3162.24|3169.3|3161.6|18
1648347880000|2022-03-27 02:24:40|3169.95|3162.25|3169.96|3162.26|3170|3162.3|3169.79|3162.09|21
1648347890000|2022-03-27 02:24:50|3169.97|3162.27|3170.21|3162.51|3170.3|3162.6|3169.79|3162.09|26
1648347900000|2022-03-27 02:25:00|3170.2|3162.5|3170.2|3162.5|3170.26|3162.56|3170.11|3162.41|23
1648347910000|2022-03-27 02:25:10|3170.23|3162.53|3170.72|3163.02|3170.82|3163.12|3170.17|3162.47|14
1648347920000|2022-03-27 02:25:20|3170.71|3163.01|3170.69|3162.99|3170.75|3163.05|3170.69|3162.99|17
1648347930000|2022-03-27 02:25:30|3170.71|3163.01|3170.03|3162.33|3170.71|3163.01|3170.02|3162.32|31
1648347940000|2022-03-27 02:25:40|3169.99|3162.29|3169.94|3162.24|3170.12|3162.42|3169.88|3162.18|23
1648347950000|2022-03-27 02:25:50|3169.88|3162.18|3168.66|3160.96|3170.07|3162.37|3168.66|3160.96|26
1648347960000|2022-03-27 02:26:00|3168.67|3160.97|3169.45|3161.75|3169.45|3161.75|3168.56|3160.86|35
1648347970000|2022-03-27 02:26:10|3169.57|3161.87|3169.5|3161.8|3169.6|3161.9|3169.42|3161.72|26
1648347980000|2022-03-27 02:26:20|3169.6|3161.9|3169.3|3161.6|3169.6|3161.9|3169.13|3161.43|35
1648347990000|2022-03-27 02:26:30|3169.07|3161.37|3169.01|3161.31|3169.16|3161.46|3169.01|3161.31|24
1648348000000|2022-03-27 02:26:40|3169.07|3161.37|3168.53|3160.83|3169.13|3161.43|3168.53|3160.83|30
1648348010000|2022-03-27 02:26:50|3168.49|3160.79|3167.89|3160.19|3168.49|3160.79|3167.79|3160.09|24
1648348020000|2022-03-27 02:27:00|3167.88|3160.18|3167.64|3159.94|3167.88|3160.18|3167.58|3159.88|25
1648348030000|2022-03-27 02:27:10|3167.68|3159.98|3168.47|3160.77|3168.47|3160.77|3167.68|3159.98|24
1648348040000|2022-03-27 02:27:20|3168.48|3160.78|3168.36|3160.66|3168.52|3160.82|3168.36|3160.66|18
1648348050000|2022-03-27 02:27:30|3168.42|3160.72|3167.94|3160.24|3168.47|3160.77|3167.85|3160.15|16
1648348060000|2022-03-27 02:27:40|3167.93|3160.23|3167.69|3159.99|3167.93|3160.23|3167.31|3159.61|25
1648348070000|2022-03-27 02:27:50|3167.7|3160|3167.48|3159.78|3167.71|3160.01|3167.35|3159.65|31
1648348080000|2022-03-27 02:28:00|3167.49|3159.79|3167.17|3159.47|3167.54|3159.84|3167.17|3159.47|26
1648348090000|2022-03-27 02:28:10|3167.03|3159.33|3166.53|3158.83|3167.05|3159.35|3166.22|3158.52|31
1648348100000|2022-03-27 02:28:20|3166.57|3158.87|3166.49|3158.79|3166.65|3158.95|3166.36|3158.66|29
1648348110000|2022-03-27 02:28:30|3166.56|3158.86|3166.14|3158.44|3166.56|3158.86|3165.67|3157.97|23
1648348120000|2022-03-27 02:28:40|3166.11|3158.41|3164.37|3156.67|3166.11|3158.41|3163.93|3156.23|38
1648348130000|2022-03-27 02:28:50|3164.5|3156.8|3164.18|3156.48|3164.83|3157.13|3164.09|3156.39|34
1648348140000|2022-03-27 02:29:00|3164.14|3156.44|3162.92|3155.22|3164.14|3156.44|3162.86|3155.16|35
1648348150000|2022-03-27 02:29:10|3162.96|3155.26|3163.76|3156.06|3163.85|3156.15|3162.9|3155.2|28
1648348160000|2022-03-27 02:29:20|3163.82|3156.12|3163.9|3156.2|3163.9|3156.2|3163.67|3155.97|22
1648348170000|2022-03-27 02:29:30|3163.97|3156.27|3164.5|3156.8|3164.5|3156.8|3163.96|3156.26|21
1648348180000|2022-03-27 02:29:40|3164.43|3156.73|3164.1|3156.4|3164.43|3156.73|3163.9|3156.2|31
1648348190000|2022-03-27 02:29:50|3164.14|3156.44|3164.3|3156.6|3164.4|3156.7|3164.14|3156.44|27
1648348200000|2022-03-27 02:30:00|3164.23|3156.53|3165.49|3157.79|3165.51|3157.81|3164.18|3156.48|35
1648348210000|2022-03-27 02:30:10|3165.56|3157.86|3166.16|3158.46|3166.16|3158.46|3165.52|3157.82|25
1648348220000|2022-03-27 02:30:20|3166.17|3158.47|3165.08|3157.38|3166.8|3159.1|3165.06|3157.36|38
1648348230000|2022-03-27 02:30:30|3165.07|3157.37|3165.11|3157.41|3165.24|3157.54|3164.52|3156.82|34
1648348240000|2022-03-27 02:30:40|3165.1|3157.4|3164.49|3156.79|3165.56|3157.86|3164.42|3156.72|30
1648348250000|2022-03-27 02:30:50|3164.5|3156.8|3164.28|3156.58|3164.53|3156.83|3164.21|3156.51|28
1648348260000|2022-03-27 02:31:00|3164.27|3156.57|3163.85|3156.15|3164.27|3156.57|3163.85|3156.15|17
1648348270000|2022-03-27 02:31:10|3163.89|3156.19|3163.52|3155.82|3163.89|3156.19|3163.52|3155.82|20
1648348280000|2022-03-27 02:31:20|3163.57|3155.87|3163.39|3155.69|3163.58|3155.88|3163.39|3155.69|21
1648348290000|2022-03-27 02:31:30|3163.38|3155.68|3163.54|3155.84|3163.54|3155.84|3163.33|3155.63|20
1648348300000|2022-03-27 02:31:40|3163.57|3155.87|3164.08|3156.38|3164.08|3156.38|3163.57|3155.87|27
1648348310000|2022-03-27 02:31:50|3164.1|3156.4|3163.68|3155.98|3164.12|3156.42|3163.68|3155.98|24
1648348320000|2022-03-27 02:32:00|3163.66|3155.96|3163.28|3155.58|3163.67|3155.97|3163.28|3155.58|19
1648348330000|2022-03-27 02:32:10|3163.29|3155.59|3163.25|3155.55|3163.33|3155.63|3163.1|3155.4|13
1648348340000|2022-03-27 02:32:20|3163.27|3155.57|3163.83|3156.13|3163.88|3156.18|3163.26|3155.56|23
1648348350000|2022-03-27 02:32:30|3163.84|3156.14|3163.98|3156.28|3163.98|3156.28|3163.75|3156.05|29
1648348360000|2022-03-27 02:32:40|3163.97|3156.27|3163.97|3156.27|3164.03|3156.33|3163.95|3156.25|24
1648348370000|2022-03-27 02:32:50|3163.99|3156.29|3163.89|3156.19|3164.02|3156.32|3163.89|3156.19|20
1648348380000|2022-03-27 02:33:00|3163.87|3156.17|3163.86|3156.16|3163.87|3156.17|3163.82|3156.12|25
1648348390000|2022-03-27 02:33:10|3163.89|3156.19|3163.94|3156.24|3163.95|3156.25|3163.86|3156.16|26
1648348400000|2022-03-27 02:33:20|3163.93|3156.23|3163.91|3156.21|3163.97|3156.27|3163.91|3156.21|15
1648348410000|2022-03-27 02:33:30|3163.92|3156.22|3163.94|3156.24|3163.96|3156.26|3163.87|3156.17|17
1648348420000|2022-03-27 02:33:40|3163.91|3156.21|3163.22|3155.52|3163.91|3156.21|3163.15|3155.45|25
1648348430000|2022-03-27 02:33:50|3163.23|3155.53|3163.1|3155.4|3163.26|3155.56|3163.01|3155.31|15
1648348440000|2022-03-27 02:34:00|3163.19|3155.49|3163.23|3155.53|3163.28|3155.58|3163.16|3155.46|24
1648348450000|2022-03-27 02:34:10|3163.19|3155.49|3163.01|3155.31|3163.21|3155.51|3163.01|3155.31|13
1648348460000|2022-03-27 02:34:20|3162.99|3155.29|3162.19|3154.49|3163.03|3155.33|3162.19|3154.49|30
1648348470000|2022-03-27 02:34:30|3162.18|3154.48|3162.35|3154.65|3162.55|3154.85|3161.83|3154.13|28
1648348480000|2022-03-27 02:34:40|3162.37|3154.67|3162.28|3154.58|3162.37|3154.67|3162.09|3154.39|21
1648348490000|2022-03-27 02:34:50|3162.25|3154.55|3162.22|3154.52|3162.28|3154.58|3162.21|3154.51|10
1648348500000|2022-03-27 02:35:00|3162.23|3154.53|3161.31|3153.61|3162.23|3154.53|3161.13|3153.43|34
1648348510000|2022-03-27 02:35:10|3161.35|3153.65|3162.27|3154.57|3162.3|3154.6|3161.31|3153.61|30
1648348520000|2022-03-27 02:35:20|3162.25|3154.55|3162.98|3155.28|3163.01|3155.31|3162.25|3154.55|22
1648348530000|2022-03-27 02:35:30|3162.96|3155.26|3163.25|3155.55|3163.25|3155.55|3162.96|3155.26|28
1648348540000|2022-03-27 02:35:40|3163.2|3155.5|3163.76|3156.06|3163.76|3156.06|3163.2|3155.5|28
1648348550000|2022-03-27 02:35:50|3163.73|3156.03|3163.78|3156.08|3163.82|3156.12|3163.67|3155.97|26
1648348560000|2022-03-27 02:36:00|3163.76|3156.06|3163.67|3155.97|3163.79|3156.09|3163.57|3155.87|23
1648348570000|2022-03-27 02:36:10|3163.7|3156|3163.77|3156.07|3163.79|3156.09|3163.7|3156|5
1648348580000|2022-03-27 02:36:20|3163.7|3156|3163.95|3156.25|3164|3156.3|3163.7|3156|12
1648348590000|2022-03-27 02:36:30|3164|3156.3|3163.96|3156.26|3164|3156.3|3163.89|3156.19|15
1648348600000|2022-03-27 02:36:40|3163.91|3156.21|3163.29|3155.59|3163.92|3156.22|3163.28|3155.58|28
1648348610000|2022-03-27 02:36:50|3164.08|3156.38|3165.48|3157.78|3166.58|3158.88|3164.08|3156.38|35
1648348620000|2022-03-27 02:37:00|3165.64|3157.94|3165.43|3157.73|3165.66|3157.96|3165.2|3157.5|34
1648348630000|2022-03-27 02:37:10|3165.29|3157.59|3165.66|3157.96|3165.75|3158.05|3165.1|3157.4|29
1648348640000|2022-03-27 02:37:20|3165.58|3157.88|3165.3|3157.6|3165.79|3158.09|3165.3|3157.6|31
1648348650000|2022-03-27 02:37:30|3165.34|3157.64|3165.39|3157.69|3165.42|3157.72|3165.12|3157.42|29
1648348660000|2022-03-27 02:37:40|3165.31|3157.61|3165.46|3157.76|3165.47|3157.77|3165.31|3157.61|28
1648348670000|2022-03-27 02:37:50|3165.4|3157.7|3165.38|3157.68|3166|3158.3|3165.34|3157.64|27
1648348680000|2022-03-27 02:38:00|3165.41|3157.71|3165.64|3157.94|3165.67|3157.97|3165.38|3157.68|24
1648348690000|2022-03-27 02:38:10|3165.51|3157.81|3165.34|3157.64|3165.75|3158.05|3165.34|3157.64|31
1648348700000|2022-03-27 02:38:20|3165.39|3157.69|3164.85|3157.15|3165.39|3157.69|3164.68|3156.98|36
1648348710000|2022-03-27 02:38:30|3164.86|3157.16|3164.42|3156.72|3164.88|3157.18|3164.22|3156.52|35
1648348720000|2022-03-27 02:38:40|3164.43|3156.73|3164.45|3156.75|3164.5|3156.8|3164.29|3156.59|24
1648348730000|2022-03-27 02:38:50|3164.44|3156.74|3164.44|3156.74|3164.49|3156.79|3164.44|3156.74|7
1648348740000|2022-03-27 02:39:00|3164.37|3156.67|3164.43|3156.73|3164.59|3156.89|3164.37|3156.67|26
1648348750000|2022-03-27 02:39:10|3164.45|3156.75|3164.07|3156.37|3164.47|3156.77|3163.13|3155.43|33
1648348760000|2022-03-27 02:39:20|3164.1|3156.4|3164.54|3156.84|3164.54|3156.84|3164.01|3156.31|21
1648348770000|2022-03-27 02:39:30|3164.57|3156.87|3164.89|3157.19|3164.91|3157.21|3164.5|3156.8|21
1648348780000|2022-03-27 02:39:40|3164.86|3157.16|3164.49|3156.79|3164.98|3157.28|3164.43|3156.73|25
1648348790000|2022-03-27 02:39:50|3164.48|3156.78|3163.78|3156.08|3164.56|3156.86|3163.7|3156|33
1648348800000|2022-03-27 02:40:00|3163.73|3156.03|3164.19|3156.49|3164.24|3156.54|3163.73|3156.03|27
1648348810000|2022-03-27 02:40:10|3164.22|3156.52|3164.51|3156.81|3164.51|3156.81|3164.18|3156.48|30
1648348820000|2022-03-27 02:40:20|3164.53|3156.83|3166.15|3158.45|3166.15|3158.45|3164.47|3156.77|27
1648348830000|2022-03-27 02:40:30|3166.09|3158.39|3164.72|3157.02|3166.1|3158.4|3164.55|3156.85|34
1648348840000|2022-03-27 02:40:40|3164.77|3157.07|3164.59|3156.89|3164.81|3157.11|3164.57|3156.87|32
1648348850000|2022-03-27 02:40:50|3164.57|3156.87|3164.18|3156.48|3164.66|3156.96|3164.17|3156.47|24
1648348860000|2022-03-27 02:41:00|3164.16|3156.46|3163.51|3155.81|3164.21|3156.51|3163.13|3155.43|35
1648348870000|2022-03-27 02:41:10|3163.48|3155.78|3163.28|3155.58|3163.52|3155.82|3163.25|3155.55|27
1648348880000|2022-03-27 02:41:20|3163.27|3155.57|3163.25|3155.55|3163.34|3155.64|3163.25|3155.55|26
1648348890000|2022-03-27 02:41:30|3163.26|3155.56|3163.21|3155.51|3163.55|3155.85|3163.21|3155.51|26
1648348900000|2022-03-27 02:41:40|3163.23|3155.53|3162.22|3154.52|3163.25|3155.55|3162.22|3154.52|32
1648348910000|2022-03-27 02:41:50|3162.24|3154.54|3162.15|3154.45|3162.33|3154.63|3161.85|3154.15|36
1648348920000|2022-03-27 02:42:00|3162.16|3154.46|3161.5|3153.8|3162.18|3154.48|3161.45|3153.75|27
1648348930000|2022-03-27 02:42:10|3161.49|3153.79|3160.86|3153.16|3161.49|3153.79|3160.83|3153.13|30
1648348940000|2022-03-27 02:42:20|3160.83|3153.13|3160.82|3153.12|3161.06|3153.36|3160.71|3153.01|27
1648348950000|2022-03-27 02:42:30|3160.73|3153.03|3160.03|3152.33|3161.07|3153.37|3160.03|3152.33|30
1648348960000|2022-03-27 02:42:40|3160.01|3152.31|3160.66|3152.96|3160.74|3153.04|3160|3152.3|37
1648348970000|2022-03-27 02:42:50|3160.7|3153|3160.34|3152.64|3160.72|3153.02|3160.08|3152.38|32
1648348980000|2022-03-27 02:43:00|3160.19|3152.49|3160.32|3152.62|3160.45|3152.75|3160.13|3152.43|30
1648348990000|2022-03-27 02:43:10|3160.35|3152.65|3160.77|3153.07|3160.9|3153.2|3160.23|3152.53|18
1648349000000|2022-03-27 02:43:20|3160.75|3153.05|3160.78|3153.08|3160.95|3153.25|3160.63|3152.93|30
1648349010000|2022-03-27 02:43:30|3160.79|3153.09|3161.03|3153.33|3161.05|3153.35|3160.74|3153.04|24
1648349020000|2022-03-27 02:43:40|3161.12|3153.42|3161.67|3153.97|3161.76|3154.06|3160.87|3153.17|25
1648349030000|2022-03-27 02:43:50|3161.85|3154.15|3161.55|3153.85|3161.92|3154.22|3161.53|3153.83|27
1648349040000|2022-03-27 02:44:00|3161.63|3153.93|3161.64|3153.94|3161.95|3154.25|3161.54|3153.84|25
1648349050000|2022-03-27 02:44:10|3161.37|3153.67|3160.16|3152.46|3161.37|3153.67|3160.14|3152.44|36
1648349060000|2022-03-27 02:44:20|3160.19|3152.49|3159.99|3152.29|3160.19|3152.49|3159.73|3152.03|37
1648349070000|2022-03-27 02:44:30|3159.96|3152.26|3159.95|3152.25|3160.09|3152.39|3159.94|3152.24|30
1648349080000|2022-03-27 02:44:40|3159.94|3152.24|3159.61|3151.91|3159.97|3152.27|3159.5|3151.8|37
1648349090000|2022-03-27 02:44:50|3159.68|3151.98|3159.58|3151.88|3159.68|3151.98|3159.44|3151.74|32
1648349100000|2022-03-27 02:45:00|3159.6|3151.9|3159.44|3151.74|3159.63|3151.93|3159.44|3151.74|32
1648349110000|2022-03-27 02:45:10|3159.35|3151.65|3159.26|3151.56|3159.4|3151.7|3159.22|3151.52|29
1648349120000|2022-03-27 02:45:20|3159.29|3151.59|3160.14|3152.44|3160.25|3152.55|3159.16|3151.46|32
1648349130000|2022-03-27 02:45:30|3160.15|3152.45|3160.27|3152.57|3160.47|3152.77|3159.88|3152.18|33
1648349140000|2022-03-27 02:45:40|3160.26|3152.56|3160.35|3152.65|3160.45|3152.75|3160.21|3152.51|29
1648349150000|2022-03-27 02:45:50|3160.32|3152.62|3160.86|3153.16|3161|3153.3|3160.32|3152.62|25
1648349160000|2022-03-27 02:46:00|3160.9|3153.2|3160.97|3153.27|3161.09|3153.39|3160.84|3153.14|28
1648349170000|2022-03-27 02:46:10|3160.93|3153.23|3160.92|3153.22|3160.97|3153.27|3160.88|3153.18|22
1648349180000|2022-03-27 02:46:20|3160.89|3153.19|3160.39|3152.69|3160.95|3153.25|3160.39|3152.69|21
1648349190000|2022-03-27 02:46:30|3160.45|3152.75|3160.19|3152.49|3160.45|3152.75|3160.1|3152.4|32
1648349200000|2022-03-27 02:46:40|3160.14|3152.44|3159.79|3152.09|3160.37|3152.67|3159.79|3152.09|33
1648349210000|2022-03-27 02:46:50|3159.78|3152.08|3159.57|3151.87|3159.78|3152.08|3159.24|3151.54|36
1648349220000|2022-03-27 02:47:00|3159.5|3151.8|3159.1|3151.4|3159.5|3151.8|3159.06|3151.36|35
1648349230000|2022-03-27 02:47:10|3159.12|3151.42|3159.17|3151.47|3159.21|3151.51|3159.02|3151.32|33
1648349240000|2022-03-27 02:47:20|3159.11|3151.41|3158.75|3151.05|3159.11|3151.41|3158.74|3151.04|32
1648349250000|2022-03-27 02:47:30|3158.74|3151.04|3160.28|3152.58|3160.28|3152.58|3158.74|3151.04|31
1648349260000|2022-03-27 02:47:40|3160.32|3152.62|3160.6|3152.9|3160.72|3153.02|3160.32|3152.62|28
1648349270000|2022-03-27 02:47:50|3160.58|3152.88|3160.63|3152.93|3160.66|3152.96|3160.54|3152.84|28
1648349280000|2022-03-27 02:48:00|3160.59|3152.89|3160.16|3152.46|3160.7|3153|3160.16|3152.46|26
1648349290000|2022-03-27 02:48:10|3160.21|3152.51|3160.13|3152.43|3160.21|3152.51|3160.05|3152.35|35
1648349300000|2022-03-27 02:48:20|3160.14|3152.44|3161.82|3154.12|3162.16|3154.46|3160.11|3152.41|26
1648349310000|2022-03-27 02:48:30|3161.9|3154.2|3161.17|3153.47|3161.9|3154.2|3161.03|3153.33|36
1648349320000|2022-03-27 02:48:40|3161.14|3153.44|3161.31|3153.61|3161.53|3153.83|3161.14|3153.44|35
1648349330000|2022-03-27 02:48:50|3160.97|3153.27|3160.18|3152.48|3161.08|3153.38|3160.18|3152.48|36
1648349340000|2022-03-27 02:49:00|3160.29|3152.59|3160.19|3152.49|3160.32|3152.62|3160.1|3152.4|32
1648349350000|2022-03-27 02:49:10|3160.18|3152.48|3160.18|3152.48|3160.23|3152.53|3160.1|3152.4|29
1648349360000|2022-03-27 02:49:20|3160.1|3152.4|3160.16|3152.46|3160.26|3152.56|3160.03|3152.33|27
1648349370000|2022-03-27 02:49:30|3160.17|3152.47|3160.24|3152.54|3160.24|3152.54|3159.95|3152.25|22
1648349380000|2022-03-27 02:49:40|3160.23|3152.53|3159.91|3152.21|3160.23|3152.53|3159.69|3151.99|31
1648349390000|2022-03-27 02:49:50|3159.9|3152.2|3160.11|3152.41|3160.24|3152.54|3159.84|3152.14|32
1648349400000|2022-03-27 02:50:00|3160.18|3152.48|3161|3153.3|3161|3153.3|3159.95|3152.25|30
1648349410000|2022-03-27 02:50:10|3160.96|3153.26|3161.05|3153.35|3161.2|3153.5|3160.96|3153.26|24
1648349420000|2022-03-27 02:50:20|3161.02|3153.32|3161.34|3153.64|3161.42|3153.72|3160.98|3153.28|30
1648349430000|2022-03-27 02:50:30|3161.31|3153.61|3161.37|3153.67|3161.47|3153.77|3161.31|3153.61|23
1648349440000|2022-03-27 02:50:40|3161.33|3153.63|3161.38|3153.68|3161.49|3153.79|3161.33|3153.63|24
1648349450000|2022-03-27 02:50:50|3161.34|3153.64|3161.88|3154.18|3161.96|3154.26|3161.23|3153.53|22
1648349460000|2022-03-27 02:51:00|3161.86|3154.16|3161.61|3153.91|3162.03|3154.33|3161.56|3153.86|24
1648349470000|2022-03-27 02:51:10|3161.52|3153.82|3161.97|3154.27|3162.03|3154.33|3161.39|3153.69|27
1648349480000|2022-03-27 02:51:20|3162|3154.3|3161.8|3154.1|3162.09|3154.39|3161.68|3153.98|26
1648349490000|2022-03-27 02:51:30|3161.84|3154.14|3161.72|3154.02|3161.87|3154.17|3161.23|3153.53|33
1648349500000|2022-03-27 02:51:40|3161.8|3154.1|3161.67|3153.97|3161.8|3154.1|3161.65|3153.95|33
1648349510000|2022-03-27 02:51:50|3161.66|3153.96|3161.2|3153.5|3161.76|3154.06|3160.97|3153.27|34
1648349520000|2022-03-27 02:52:00|3161.19|3153.49|3161.39|3153.69|3161.4|3153.7|3161.02|3153.32|32
1648349530000|2022-03-27 02:52:10|3161.4|3153.7|3161.29|3153.59|3161.4|3153.7|3161.14|3153.44|28
1648349540000|2022-03-27 02:52:20|3161.3|3153.6|3161.06|3153.36|3161.33|3153.63|3161.06|3153.36|16
1648349550000|2022-03-27 02:52:30|3161.01|3153.31|3160.89|3153.19|3161.04|3153.34|3160.86|3153.16|23
1648349560000|2022-03-27 02:52:40|3160.9|3153.2|3160.95|3153.25|3161.03|3153.33|3160.9|3153.2|24
1648349570000|2022-03-27 02:52:50|3160.96|3153.26|3161.24|3153.54|3161.45|3153.75|3160.94|3153.24|27
1648349580000|2022-03-27 02:53:00|3161.28|3153.58|3161.01|3153.31|3161.36|3153.66|3160.89|3153.19|31
1648349590000|2022-03-27 02:53:10|3160.96|3153.26|3160.87|3153.17|3160.97|3153.27|3160.83|3153.13|27
1648349600000|2022-03-27 02:53:20|3160.86|3153.16|3160.85|3153.15|3160.96|3153.26|3160.82|3153.12|32
1648349610000|2022-03-27 02:53:30|3160.89|3153.19|3160.17|3152.47|3160.95|3153.25|3160.16|3152.46|32
1648349620000|2022-03-27 02:53:40|3160.14|3152.44|3159.92|3152.22|3160.14|3152.44|3159.85|3152.15|26
1648349630000|2022-03-27 02:53:50|3159.98|3152.28|3159.54|3151.84|3160.16|3152.46|3159.46|3151.76|35
1648349640000|2022-03-27 02:54:00|3159.53|3151.83|3159.85|3152.15|3159.88|3152.18|3159.52|3151.82|33
1648349650000|2022-03-27 02:54:10|3159.89|3152.19|3159.94|3152.24|3159.99|3152.29|3159.86|3152.16|23
1648349660000|2022-03-27 02:54:20|3159.95|3152.25|3159.74|3152.04|3159.96|3152.26|3159.7|3152|26
1648349670000|2022-03-27 02:54:30|3159.73|3152.03|3159.91|3152.21|3159.92|3152.22|3159.73|3152.03|24
1648349680000|2022-03-27 02:54:40|3159.92|3152.22|3159.87|3152.17|3159.97|3152.27|3159.85|3152.15|22
1648349690000|2022-03-27 02:54:50|3159.88|3152.18|3159.88|3152.18|3159.89|3152.19|3159.77|3152.07|26
1648349700000|2022-03-27 02:55:00|3159.89|3152.19|3159.83|3152.13|3160.13|3152.43|3159.77|3152.07|27
1648349710000|2022-03-27 02:55:10|3159.86|3152.16|3159.93|3152.23|3160.09|3152.39|3159.75|3152.05|23
1648349720000|2022-03-27 02:55:20|3159.99|3152.29|3159.79|3152.09|3160.15|3152.45|3159.79|3152.09|27
1648349730000|2022-03-27 02:55:30|3159.88|3152.18|3159.59|3151.89|3160.35|3152.65|3159.59|3151.89|31
1648349740000|2022-03-27 02:55:40|3159.45|3151.75|3159.43|3151.73|3159.53|3151.83|3159.35|3151.65|37
1648349750000|2022-03-27 02:55:50|3159.44|3151.74|3158.95|3151.25|3159.45|3151.75|3158.92|3151.22|29
1648349760000|2022-03-27 02:56:00|3158.94|3151.24|3159.39|3151.69|3159.39|3151.69|3158.8|3151.1|27
1648349770000|2022-03-27 02:56:10|3159.23|3151.53|3159.01|3151.31|3159.3|3151.6|3159.01|3151.31|26
1648349780000|2022-03-27 02:56:20|3158.98|3151.28|3159.1|3151.4|3159.15|3151.45|3158.95|3151.25|31
1648349790000|2022-03-27 02:56:30|3159.16|3151.46|3158.92|3151.22|3159.19|3151.49|3158.88|3151.18|23
1648349800000|2022-03-27 02:56:40|3158.93|3151.23|3158.81|3151.11|3158.95|3151.25|3158.81|3151.11|22
1648349810000|2022-03-27 02:56:50|3158.85|3151.15|3159.22|3151.52|3159.23|3151.53|3158.8|3151.1|20
1648349820000|2022-03-27 02:57:00|3159.27|3151.57|3159.29|3151.59|3159.35|3151.65|3159.18|3151.48|18
1648349830000|2022-03-27 02:57:10|3159.3|3151.6|3159.58|3151.88|3159.58|3151.88|3159.16|3151.46|22
1648349840000|2022-03-27 02:57:20|3159.56|3151.86|3159.37|3151.67|3159.57|3151.87|3159.34|3151.64|25
1648349850000|2022-03-27 02:57:30|3159.44|3151.74|3159.49|3151.79|3159.51|3151.81|3159.39|3151.69|29
1648349860000|2022-03-27 02:57:40|3159.47|3151.77|3159.22|3151.52|3159.63|3151.93|3159.22|3151.52|30
1648349870000|2022-03-27 02:57:50|3159.26|3151.56|3159.07|3151.37|3159.26|3151.56|3158.76|3151.06|33
1648349880000|2022-03-27 02:58:00|3158.99|3151.29|3159.05|3151.35|3159.1|3151.4|3158.96|3151.26|20
1648349890000|2022-03-27 02:58:10|3159.04|3151.34|3159.37|3151.67|3159.39|3151.69|3158.93|3151.23|23
1648349900000|2022-03-27 02:58:20|3159.34|3151.64|3159.43|3151.73|3159.45|3151.75|3159.3|3151.6|25
1648349910000|2022-03-27 02:58:30|3159.42|3151.72|3159.55|3151.85|3159.56|3151.86|3159.41|3151.71|26
1648349920000|2022-03-27 02:58:40|3159.54|3151.84|3159.57|3151.87|3159.57|3151.87|3159.43|3151.73|14
1648349930000|2022-03-27 02:58:50|3159.49|3151.79|3159.52|3151.82|3159.57|3151.87|3159.48|3151.78|9
1648349940000|2022-03-27 02:59:00|3159.45|3151.75|3159.73|3152.03|3160.02|3152.32|3159.42|3151.72|21
1648349950000|2022-03-27 02:59:10|3159.77|3152.07|3160.28|3152.58|3160.31|3152.61|3159.7|3152|28
1648349960000|2022-03-27 02:59:20|3160.33|3152.63|3160.43|3152.73|3160.47|3152.77|3160.26|3152.56|24
1648349970000|2022-03-27 02:59:30|3160.46|3152.76|3160.63|3152.93|3160.63|3152.93|3160.46|3152.76|29
1648349980000|2022-03-27 02:59:40|3160.68|3152.98|3160.71|3153.01|3160.93|3153.23|3160.64|3152.94|29
1648349990000|2022-03-27 02:59:50|3160.42|3152.72|3161.01|3153.31|3161.01|3153.31|3160.42|3152.72|19
1648350000000|2022-03-27 03:00:00|3160.99|3153.29|3161.54|3153.84|3161.63|3153.93|3160.99|3153.29|20
1648350010000|2022-03-27 03:00:10|3161.53|3153.83|3161.6|3153.9|3161.67|3153.97|3161.48|3153.78|26
1648350020000|2022-03-27 03:00:20|3161.58|3153.88|3161.19|3153.49|3161.6|3153.9|3161.19|3153.49|30
1648350030000|2022-03-27 03:00:30|3161.22|3153.52|3160.87|3153.17|3161.25|3153.55|3160.87|3153.17|22
1648350040000|2022-03-27 03:00:40|3160.93|3153.23|3160.59|3152.89|3161.04|3153.34|3160.11|3152.41|30
1648350050000|2022-03-27 03:00:50|3160.58|3152.88|3160.65|3152.95|3160.65|3152.95|3160.45|3152.75|27
1648350060000|2022-03-27 03:01:00|3160.57|3152.87|3160.33|3152.63|3160.65|3152.95|3160.24|3152.54|21
1648350070000|2022-03-27 03:01:10|3160.34|3152.64|3160.47|3152.77|3160.48|3152.78|3160.33|3152.63|28
1648350080000|2022-03-27 03:01:20|3160.45|3152.75|3160.57|3152.87|3160.61|3152.91|3160.37|3152.67|21
1648350090000|2022-03-27 03:01:30|3160.58|3152.88|3159.53|3151.83|3160.58|3152.88|3159.48|3151.78|23
1648350100000|2022-03-27 03:01:40|3159.48|3151.78|3159.69|3151.99|3159.69|3151.99|3159.45|3151.75|22
1648350110000|2022-03-27 03:01:50|3159.68|3151.98|3159.18|3151.48|3159.68|3151.98|3159.05|3151.35|29
1648350120000|2022-03-27 03:02:00|3159.19|3151.49|3160.24|3152.54|3160.34|3152.64|3159.19|3151.49|30
1648350130000|2022-03-27 03:02:10|3160.26|3152.56|3160.23|3152.53|3160.39|3152.69|3160.17|3152.47|27
1648350140000|2022-03-27 03:02:20|3160.24|3152.54|3160.29|3152.59|3160.29|3152.59|3160.08|3152.38|20
1648350150000|2022-03-27 03:02:30|3160.33|3152.63|3159.86|3152.16|3160.34|3152.64|3159.61|3151.91|34
1648350160000|2022-03-27 03:02:40|3159.85|3152.15|3159.92|3152.22|3159.94|3152.24|3159.81|3152.11|32
1648350170000|2022-03-27 03:02:50|3159.95|3152.25|3159.74|3152.04|3159.96|3152.26|3159.61|3151.91|30
1648350180000|2022-03-27 03:03:00|3159.69|3151.99|3159.31|3151.61|3159.82|3152.12|3159.31|3151.61|31
1648350190000|2022-03-27 03:03:10|3159.37|3151.67|3159.05|3151.35|3159.37|3151.67|3159.04|3151.34|30
1648350200000|2022-03-27 03:03:20|3159.02|3151.32|3158.13|3150.43|3159.02|3151.32|3158.1|3150.4|30
1648350210000|2022-03-27 03:03:30|3158.19|3150.49|3157.93|3150.23|3158.21|3150.51|3157.93|3150.23|23
1648350220000|2022-03-27 03:03:40|3157.94|3150.24|3158.03|3150.33|3158.08|3150.38|3157.88|3150.18|24
1648350230000|2022-03-27 03:03:50|3158.02|3150.32|3157.25|3149.55|3158.02|3150.32|3157.1|3149.4|36
1648350240000|2022-03-27 03:04:00|3157.35|3149.65|3157.58|3149.88|3158|3150.3|3157.28|3149.58|30
1648350250000|2022-03-27 03:04:10|3157.19|3149.49|3157.09|3149.39|3157.41|3149.71|3157.09|3149.39|29
1648350260000|2022-03-27 03:04:20|3157.1|3149.4|3156.51|3148.81|3157.1|3149.4|3156.51|3148.81|21
1648350270000|2022-03-27 03:04:30|3156.44|3148.74|3156.31|3148.61|3156.44|3148.74|3156.22|3148.52|30
1648350280000|2022-03-27 03:04:40|3156.3|3148.6|3156.24|3148.54|3156.3|3148.6|3155.77|3148.07|27
1648350290000|2022-03-27 03:04:50|3156.33|3148.63|3155.92|3148.22|3156.35|3148.65|3155.89|3148.19|24
1648350300000|2022-03-27 03:05:00|3155.95|3148.25|3155.89|3148.19|3155.98|3148.28|3155.84|3148.14|21
1648350310000|2022-03-27 03:05:10|3155.85|3148.15|3156.34|3148.64|3156.34|3148.64|3155.85|3148.15|11
1648350320000|2022-03-27 03:05:20|3156.4|3148.7|3156.32|3148.62|3156.48|3148.78|3156.22|3148.52|25
1648350330000|2022-03-27 03:05:30|3156.31|3148.61|3156.33|3148.63|3156.48|3148.78|3156.22|3148.52|23
1648350340000|2022-03-27 03:05:40|3156.41|3148.71|3157.41|3149.71|3157.42|3149.72|3156.34|3148.64|25
1648350350000|2022-03-27 03:05:50|3157.31|3149.61|3157.39|3149.69|3157.39|3149.69|3157.14|3149.44|29
1648350360000|2022-03-27 03:06:00|3157.47|3149.77|3157.65|3149.95|3157.65|3149.95|3157.39|3149.69|20
1648350370000|2022-03-27 03:06:10|3157.66|3149.96|3157.84|3150.14|3157.99|3150.29|3157.55|3149.85|20
1648350380000|2022-03-27 03:06:20|3157.89|3150.19|3158.09|3150.39|3158.09|3150.39|3157.89|3150.19|10
1648350390000|2022-03-27 03:06:30|3158.14|3150.44|3157.84|3150.14|3158.7|3151|3157.83|3150.13|31
1648350400000|2022-03-27 03:06:40|3157.94|3150.24|3158.01|3150.31|3158.06|3150.36|3157.75|3150.05|30
1648350410000|2022-03-27 03:06:50|3158.11|3150.41|3158.24|3150.54|3158.25|3150.55|3157.98|3150.28|28
1648350420000|2022-03-27 03:07:00|3158.14|3150.44|3158.2|3150.5|3158.35|3150.65|3158.1|3150.4|34
1648350430000|2022-03-27 03:07:10|3158.36|3150.66|3158.5|3150.8|3158.82|3151.12|3158.3|3150.6|28
1648350440000|2022-03-27 03:07:20|3158.62|3150.92|3158.76|3151.06|3158.76|3151.06|3158.03|3150.33|35
1648350450000|2022-03-27 03:07:30|3158.51|3150.81|3158.28|3150.58|3158.77|3151.07|3158.11|3150.41|32
1648350460000|2022-03-27 03:07:40|3158.38|3150.68|3158.25|3150.55|3158.52|3150.82|3158.12|3150.42|32
1648350470000|2022-03-27 03:07:50|3158.17|3150.47|3158.02|3150.32|3158.26|3150.56|3157.98|3150.28|30
1648350480000|2022-03-27 03:08:00|3158.06|3150.36|3158.04|3150.34|3158.14|3150.44|3157.95|3150.25|29
1648350490000|2022-03-27 03:08:10|3158.06|3150.36|3158.14|3150.44|3159.28|3151.58|3158.06|3150.36|28
1648350500000|2022-03-27 03:08:20|3158.13|3150.43|3158.17|3150.47|3158.22|3150.52|3158.11|3150.41|14
1648350510000|2022-03-27 03:08:30|3158.14|3150.44|3158.11|3150.41|3158.19|3150.49|3158.08|3150.38|16
1648350520000|2022-03-27 03:08:40|3158.1|3150.4|3158.24|3150.54|3158.39|3150.69|3158.1|3150.4|29
1648350530000|2022-03-27 03:08:50|3158.25|3150.55|3157.29|3149.59|3158.35|3150.65|3157.24|3149.54|33
1648350540000|2022-03-27 03:09:00|3157.3|3149.6|3157.37|3149.67|3157.55|3149.85|3157.29|3149.59|27
1648350550000|2022-03-27 03:09:10|3157.35|3149.65|3156.95|3149.25|3157.37|3149.67|3156.9|3149.2|24
1648350560000|2022-03-27 03:09:20|3156.97|3149.27|3156.64|3148.94|3156.97|3149.27|3156.53|3148.83|29
1648350570000|2022-03-27 03:09:30|3156.49|3148.79|3156.94|3149.24|3156.96|3149.26|3156.49|3148.79|22
1648350580000|2022-03-27 03:09:40|3156.95|3149.25|3156.98|3149.28|3157.15|3149.45|3156.84|3149.14|29
1648350590000|2022-03-27 03:09:50|3157.02|3149.32|3157.12|3149.42|3157.14|3149.44|3157.02|3149.32|23
1648350600000|2022-03-27 03:10:00|3157.11|3149.41|3157.18|3149.48|3157.21|3149.51|3157.09|3149.39|30
1648350610000|2022-03-27 03:10:10|3157.21|3149.51|3157.29|3149.59|3157.29|3149.59|3157.09|3149.39|18
1648350620000|2022-03-27 03:10:20|3157.31|3149.61|3157.38|3149.68|3157.81|3150.11|3157.06|3149.36|27
1648350630000|2022-03-27 03:10:30|3157.37|3149.67|3157.43|3149.73|3157.47|3149.77|3157.21|3149.51|16
1648350640000|2022-03-27 03:10:40|3157.47|3149.77|3157.24|3149.54|3157.47|3149.77|3157.24|3149.54|24
1648350650000|2022-03-27 03:10:50|3157.3|3149.6|3158.14|3150.44|3158.66|3150.96|3157.3|3149.6|35
1648350660000|2022-03-27 03:11:00|3158.27|3150.57|3158.21|3150.51|3158.27|3150.57|3158.12|3150.42|23
1648350670000|2022-03-27 03:11:10|3158.22|3150.52|3158.74|3151.04|3158.86|3151.16|3158.22|3150.52|20
1648350680000|2022-03-27 03:11:20|3158.72|3151.02|3159.1|3151.4|3159.1|3151.4|3158.72|3151.02|30
1648350690000|2022-03-27 03:11:30|3159|3151.3|3158.48|3150.78|3159|3151.3|3158.17|3150.47|35
1648350700000|2022-03-27 03:11:40|3158.5|3150.8|3158.94|3151.24|3159|3151.3|3158.5|3150.8|33
1648350710000|2022-03-27 03:11:50|3158.93|3151.23|3158.73|3151.03|3158.97|3151.27|3158.7|3151|28
1648350720000|2022-03-27 03:12:00|3158.74|3151.04|3158.82|3151.12|3158.94|3151.24|3158.74|3151.04|25
1648350730000|2022-03-27 03:12:10|3158.79|3151.09|3159.11|3151.41|3159.11|3151.41|3158.73|3151.03|18
1648350740000|2022-03-27 03:12:20|3159.08|3151.38|3158.95|3151.25|3159.27|3151.57|3158.95|3151.25|28
1648350750000|2022-03-27 03:12:30|3158.87|3151.17|3159.25|3151.55|3159.26|3151.56|3158.78|3151.08|20
1648350760000|2022-03-27 03:12:40|3159.21|3151.51|3159.15|3151.45|3159.21|3151.51|3158.97|3151.27|24
1648350770000|2022-03-27 03:12:50|3158.97|3151.27|3158.86|3151.16|3158.97|3151.27|3158.79|3151.09|25
1648350780000|2022-03-27 03:13:00|3158.88|3151.18|3159.13|3151.43|3159.13|3151.43|3158.83|3151.13|20
1648350790000|2022-03-27 03:13:10|3159.11|3151.41|3159.07|3151.37|3159.13|3151.43|3159|3151.3|18
1648350800000|2022-03-27 03:13:20|3159.13|3151.43|3158.89|3151.19|3159.13|3151.43|3158.85|3151.15|21
1648350810000|2022-03-27 03:13:30|3158.93|3151.23|3158.87|3151.17|3159|3151.3|3158.83|3151.13|12
1648350820000|2022-03-27 03:13:40|3158.85|3151.15|3158.86|3151.16|3159.06|3151.36|3158.8|3151.1|12
1648350830000|2022-03-27 03:13:50|3158.98|3151.28|3159.01|3151.31|3159.41|3151.71|3158.88|3151.18|23
1648350840000|2022-03-27 03:14:00|3159.05|3151.35|3159.1|3151.4|3159.11|3151.41|3159|3151.3|7
1648350850000|2022-03-27 03:14:10|3159.11|3151.41|3159.56|3151.86|3159.56|3151.86|3159.08|3151.38|11
1648350860000|2022-03-27 03:14:20|3159.66|3151.96|3159.61|3151.91|3159.79|3152.09|3159.49|3151.79|23
1648350870000|2022-03-27 03:14:30|3159.72|3152.02|3159.08|3151.38|3160.04|3152.34|3158.99|3151.29|29
1648350880000|2022-03-27 03:14:40|3159.09|3151.39|3159.4|3151.7|3159.49|3151.79|3159.09|3151.39|30
1648350890000|2022-03-27 03:14:50|3159.46|3151.76|3159.4|3151.7|3159.53|3151.83|3159.33|3151.63|28
1648350900000|2022-03-27 03:15:00|3159.45|3151.75|3159.54|3151.84|3159.59|3151.89|3159.43|3151.73|23
1648350910000|2022-03-27 03:15:10|3159.55|3151.85|3159.56|3151.86|3159.62|3151.92|3159.53|3151.83|14
1648350920000|2022-03-27 03:15:20|3159.52|3151.82|3158.2|3150.5|3159.52|3151.82|3158.2|3150.5|31
1648350930000|2022-03-27 03:15:30|3158.4|3150.7|3158.42|3150.72|3158.46|3150.76|3158.29|3150.59|24
1648350940000|2022-03-27 03:15:40|3158.44|3150.74|3157.79|3150.09|3158.45|3150.75|3157.27|3149.57|31
1648350950000|2022-03-27 03:15:50|3157.78|3150.08|3157.67|3149.97|3157.8|3150.1|3157.5|3149.8|25
1648350960000|2022-03-27 03:16:00|3157.6|3149.9|3157.81|3150.11|3157.82|3150.12|3157.6|3149.9|9
1648350970000|2022-03-27 03:16:10|3157.68|3149.98|3157.78|3150.08|3157.78|3150.08|3157.68|3149.98|5
1648350980000|2022-03-27 03:16:20|3157.73|3150.03|3157.65|3149.95|3157.79|3150.09|3157.65|3149.95|9
1648350990000|2022-03-27 03:16:30|3157.7|3150|3157.84|3150.14|3157.84|3150.14|3157.7|3150|15
1648351000000|2022-03-27 03:16:40|3157.74|3150.04|3157.67|3149.97|3157.84|3150.14|3157.67|3149.97|12
1648351010000|2022-03-27 03:16:50|3157.69|3149.99|3157.09|3149.39|3157.7|3150|3157.09|3149.39|10
1648351020000|2022-03-27 03:17:00|3157.08|3149.38|3156.38|3148.68|3157.09|3149.39|3156.33|3148.63|29
1648351030000|2022-03-27 03:17:10|3156.41|3148.71|3156.57|3148.87|3156.59|3148.89|3156.41|3148.71|19
1648351040000|2022-03-27 03:17:20|3156.59|3148.89|3156.46|3148.76|3156.66|3148.96|3156.45|3148.75|21
1648351050000|2022-03-27 03:17:30|3156.5|3148.8|3156.57|3148.87|3156.57|3148.87|3156.46|3148.76|22
1648351060000|2022-03-27 03:17:40|3156.59|3148.89|3156.59|3148.89|3156.6|3148.9|3156.52|3148.82|10
1648351070000|2022-03-27 03:17:50|3156.49|3148.79|3156.42|3148.72|3156.66|3148.96|3156.42|3148.72|21
1648351080000|2022-03-27 03:18:00|3156.43|3148.73|3156.37|3148.67|3156.46|3148.76|3156.3|3148.6|25
1648351090000|2022-03-27 03:18:10|3156.39|3148.69|3156.42|3148.72|3156.57|3148.87|3156.37|3148.67|24
1648351100000|2022-03-27 03:18:20|3156.43|3148.73|3156.34|3148.64|3156.5|3148.8|3156.34|3148.64|19
1648351110000|2022-03-27 03:18:30|3156.36|3148.66|3156.53|3148.83|3156.53|3148.83|3156.33|3148.63|28
1648351120000|2022-03-27 03:18:40|3156.48|3148.78|3156.57|3148.87|3156.59|3148.89|3156.4|3148.7|15
1648351130000|2022-03-27 03:18:50|3156.58|3148.88|3156.42|3148.72|3156.59|3148.89|3156.38|3148.68|14
1648351140000|2022-03-27 03:19:00|3156.41|3148.71|3156.45|3148.75|3156.56|3148.86|3156.3|3148.6|23
1648351150000|2022-03-27 03:19:10|3156.46|3148.76|3156.41|3148.71|3156.48|3148.78|3156.37|3148.67|14
1648351160000|2022-03-27 03:19:20|3156.43|3148.73|3156.33|3148.63|3156.43|3148.73|3156.29|3148.59|23
1648351170000|2022-03-27 03:19:30|3156.24|3148.54|3155.77|3148.07|3156.24|3148.54|3155.55|3147.85|12
1648351180000|2022-03-27 03:19:40|3155.75|3148.05|3155.83|3148.13|3155.89|3148.19|3155.7|3148|11
1648351190000|2022-03-27 03:19:50|3155.84|3148.14|3155.9|3148.2|3155.9|3148.2|3155.78|3148.08|12
1648351200000|2022-03-27 03:20:00|3155.86|3148.16|3155.87|3148.17|3155.95|3148.25|3155.82|3148.12|13
1648351210000|2022-03-27 03:20:10|3155.94|3148.24|3155.54|3147.84|3155.97|3148.27|3155.54|3147.84|17
1648351220000|2022-03-27 03:20:20|3155.56|3147.86|3155.59|3147.89|3155.63|3147.93|3155.56|3147.86|18
1648351230000|2022-03-27 03:20:30|3155.63|3147.93|3156.05|3148.35|3156.06|3148.36|3155.63|3147.93|16
1648351240000|2022-03-27 03:20:40|3156.07|3148.37|3156.11|3148.41|3156.16|3148.46|3156.07|3148.37|4
1648351250000|2022-03-27 03:20:50|3156.05|3148.35|3156.26|3148.56|3156.27|3148.57|3155.98|3148.28|9
1648351260000|2022-03-27 03:21:00|3156.25|3148.55|3156.16|3148.46|3156.25|3148.55|3156.12|3148.42|20
1648351270000|2022-03-27 03:21:10|3156.19|3148.49|3156.16|3148.46|3156.21|3148.51|3156.12|3148.42|14
1648351280000|2022-03-27 03:21:20|3156.15|3148.45|3156.22|3148.52|3156.22|3148.52|3156.15|3148.45|6
1648351290000|2022-03-27 03:21:30|3156.25|3148.55|3156.26|3148.56|3156.26|3148.56|3156.2|3148.5|10
1648351300000|2022-03-27 03:21:40|3156.21|3148.51|3156.19|3148.49|3156.23|3148.53|3156.16|3148.46|20
1648351310000|2022-03-27 03:21:50|3156.2|3148.5|3156.2|3148.5|3156.2|3148.5|3156.17|3148.47|13
1648351320000|2022-03-27 03:22:00|3156.21|3148.51|3156.99|3149.29|3157.08|3149.38|3156.21|3148.51|20
1648351330000|2022-03-27 03:22:10|3156.97|3149.27|3156.91|3149.21|3157.04|3149.34|3156.86|3149.16|16
1648351340000|2022-03-27 03:22:20|3156.87|3149.17|3156.59|3148.89|3157.02|3149.32|3156.58|3148.88|19
1648351350000|2022-03-27 03:22:30|3156.62|3148.92|3156.77|3149.07|3156.84|3149.14|3156.62|3148.92|26
1648351360000|2022-03-27 03:22:40|3156.7|3149|3156.41|3148.71|3156.82|3149.12|3156.41|3148.71|32
1648351370000|2022-03-27 03:22:50|3156.42|3148.72|3156.82|3149.12|3156.83|3149.13|3156.42|3148.72|16
1648351380000|2022-03-27 03:23:00|3156.84|3149.14|3156.78|3149.08|3156.84|3149.14|3156.65|3148.95|27
1648351390000|2022-03-27 03:23:10|3156.79|3149.09|3156.74|3149.04|3156.85|3149.15|3156.74|3149.04|30
1648351400000|2022-03-27 03:23:20|3156.75|3149.05|3156.74|3149.04|3156.76|3149.06|3156.69|3148.99|23
1648351410000|2022-03-27 03:23:30|3156.71|3149.01|3156.69|3148.99|3156.8|3149.1|3156.68|3148.98|26
1648351420000|2022-03-27 03:23:40|3156.67|3148.97|3156.74|3149.04|3156.76|3149.06|3156.67|3148.97|20
1648351430000|2022-03-27 03:23:50|3156.76|3149.06|3156.63|3148.93|3156.76|3149.06|3156.63|3148.93|17
1648351440000|2022-03-27 03:24:00|3156.65|3148.95|3156.79|3149.09|3156.96|3149.26|3156.62|3148.92|29
1648351450000|2022-03-27 03:24:10|3156.73|3149.03|3156.48|3148.78|3156.73|3149.03|3156.41|3148.71|25
1648351460000|2022-03-27 03:24:20|3156.45|3148.75|3156.3|3148.6|3156.45|3148.75|3156.22|3148.52|21
1648351470000|2022-03-27 03:24:30|3156.28|3148.58|3156.32|3148.62|3156.33|3148.63|3156.25|3148.55|7
1648351480000|2022-03-27 03:24:40|3156.28|3148.58|3156.59|3148.89|3156.62|3148.92|3156.26|3148.56|22
1648351490000|2022-03-27 03:24:50|3156.6|3148.9|3156.71|3149.01|3156.72|3149.02|3156.49|3148.79|19
1648351500000|2022-03-27 03:25:00|3156.6|3148.9|3156.69|3148.99|3156.75|3149.05|3156.53|3148.83|16
1648351510000|2022-03-27 03:25:10|3156.63|3148.93|3156.54|3148.84|3156.63|3148.93|3156.46|3148.76|15
1648351520000|2022-03-27 03:25:20|3156.58|3148.88|3156.34|3148.64|3156.71|3149.01|3156.32|3148.62|17
1648351530000|2022-03-27 03:25:30|3156.35|3148.65|3156.25|3148.55|3156.37|3148.67|3156.25|3148.55|6
1648351540000|2022-03-27 03:25:40|3156.28|3148.58|3156.5|3148.8|3156.5|3148.8|3156.27|3148.57|7
1648351550000|2022-03-27 03:25:50|3156.47|3148.77|3156.68|3148.98|3156.7|3149|3156.44|3148.74|14
1648351560000|2022-03-27 03:26:00|3156.71|3149.01|3156.83|3149.13|3156.88|3149.18|3156.68|3148.98|15
1648351570000|2022-03-27 03:26:10|3156.84|3149.14|3156.91|3149.21|3156.96|3149.26|3156.77|3149.07|19
1648351580000|2022-03-27 03:26:20|3156.95|3149.25|3156.85|3149.15|3156.98|3149.28|3156.69|3148.99|29
1648351590000|2022-03-27 03:26:30|3156.83|3149.13|3156.81|3149.11|3156.86|3149.16|3156.73|3149.03|17
1648351600000|2022-03-27 03:26:40|3156.75|3149.05|3156.69|3148.99|3156.84|3149.14|3156.69|3148.99|21
1648351610000|2022-03-27 03:26:50|3156.78|3149.08|3156.98|3149.28|3156.98|3149.28|3156.78|3149.08|19
1648351620000|2022-03-27 03:27:00|3156.88|3149.18|3157.63|3149.93|3157.66|3149.96|3156.81|3149.11|28
1648351630000|2022-03-27 03:27:10|3157.6|3149.9|3157.68|3149.98|3157.68|3149.98|3157.6|3149.9|24
1648351640000|2022-03-27 03:27:20|3157.66|3149.96|3156.68|3148.98|3157.72|3150.02|3156.65|3148.95|32
1648351650000|2022-03-27 03:27:30|3156.66|3148.96|3156.67|3148.97|3156.81|3149.11|3156.63|3148.93|30
1648351660000|2022-03-27 03:27:40|3156.66|3148.96|3156.22|3148.52|3156.68|3148.98|3156.04|3148.34|18
1648351670000|2022-03-27 03:27:50|3156.2|3148.5|3156.5|3148.8|3156.55|3148.85|3156.2|3148.5|24
1648351680000|2022-03-27 03:28:00|3156.52|3148.82|3156.28|3148.58|3156.52|3148.82|3156.28|3148.58|22
1648351690000|2022-03-27 03:28:10|3156.29|3148.59|3156.31|3148.61|3156.36|3148.66|3156.28|3148.58|22
1648351700000|2022-03-27 03:28:20|3156.32|3148.62|3156.35|3148.65|3156.35|3148.65|3156.28|3148.58|22
1648351710000|2022-03-27 03:28:30|3156.3|3148.6|3156.31|3148.61|3156.31|3148.61|3156.18|3148.48|12
1648351720000|2022-03-27 03:28:40|3156.28|3148.58|3156.5|3148.8|3156.55|3148.85|3156.28|3148.58|12
1648351730000|2022-03-27 03:28:50|3156.48|3148.78|3156.5|3148.8|3156.54|3148.84|3156.45|3148.75|19
1648351740000|2022-03-27 03:29:00|3156.51|3148.81|3156.69|3148.99|3156.72|3149.02|3156.51|3148.81|22
1648351750000|2022-03-27 03:29:10|3156.67|3148.97|3156.65|3148.95|3156.68|3148.98|3156.6|3148.9|10
1648351760000|2022-03-27 03:29:20|3156.62|3148.92|3156.63|3148.93|3156.66|3148.96|3156.62|3148.92|9
1648351770000|2022-03-27 03:29:30|3156.61|3148.91|3156.67|3148.97|3156.67|3148.97|3156.61|3148.91|8
1648351780000|2022-03-27 03:29:40|3156.64|3148.94|3156.78|3149.08|3156.91|3149.21|3156.63|3148.93|20
1648351790000|2022-03-27 03:29:50|3156.81|3149.11|3156.78|3149.08|3156.81|3149.11|3156.75|3149.05|12
1648351800000|2022-03-27 03:30:00|3156.75|3149.05|3156.94|3149.24|3157.09|3149.39|3156.75|3149.05|18
1648351810000|2022-03-27 03:30:10|3156.76|3149.06|3156.85|3149.15|3156.92|3149.22|3156.63|3148.93|25
1648351820000|2022-03-27 03:30:20|3156.94|3149.24|3156.82|3149.12|3156.96|3149.26|3156.71|3149.01|15
1648351830000|2022-03-27 03:30:30|3156.65|3148.95|3157|3149.3|3157|3149.3|3156.65|3148.95|20
1648351840000|2022-03-27 03:30:40|3157.01|3149.31|3157.2|3149.5|3157.25|3149.55|3157.01|3149.31|29
1648351850000|2022-03-27 03:30:50|3157.17|3149.47|3156.95|3149.25|3157.25|3149.55|3156.88|3149.18|25
1648351860000|2022-03-27 03:31:00|3156.94|3149.24|3157.18|3149.48|3157.22|3149.52|3156.93|3149.23|22
1648351870000|2022-03-27 03:31:10|3157.22|3149.52|3156.82|3149.12|3157.39|3149.69|3156.81|3149.11|31
1648351880000|2022-03-27 03:31:20|3156.86|3149.16|3156.94|3149.24|3156.94|3149.24|3156.81|3149.11|21
1648351890000|2022-03-27 03:31:30|3156.93|3149.23|3156.18|3148.48|3156.94|3149.24|3156.18|3148.48|21
1648351900000|2022-03-27 03:31:40|3156.12|3148.42|3156.12|3148.42|3156.2|3148.5|3156.09|3148.39|27
1648351910000|2022-03-27 03:31:50|3156.13|3148.43|3156.16|3148.46|3156.17|3148.47|3155.97|3148.27|28
1648351920000|2022-03-27 03:32:00|3156.09|3148.39|3156.09|3148.39|3156.14|3148.44|3156.05|3148.35|16
1648351930000|2022-03-27 03:32:10|3156.08|3148.38|3155.95|3148.25|3156.11|3148.41|3155.9|3148.2|19
1648351940000|2022-03-27 03:32:20|3155.98|3148.28|3155.95|3148.25|3156.24|3148.54|3155.72|3148.02|34
1648351950000|2022-03-27 03:32:30|3156|3148.3|3155.76|3148.06|3156|3148.3|3155.62|3147.92|25
1648351960000|2022-03-27 03:32:40|3155.72|3148.02|3153.49|3145.79|3155.78|3148.08|3153.06|3145.36|29
1648351970000|2022-03-27 03:32:50|3153.42|3145.72|3153.57|3145.87|3153.64|3145.94|3153.36|3145.66|30
1648351980000|2022-03-27 03:33:00|3153.59|3145.89|3153.53|3145.83|3153.66|3145.96|3153.53|3145.83|21
1648351990000|2022-03-27 03:33:10|3153.56|3145.86|3153.37|3145.67|3153.56|3145.86|3153.37|3145.67|15
1648352000000|2022-03-27 03:33:20|3153.39|3145.69|3153.28|3145.58|3153.39|3145.69|3153.21|3145.51|20
1648352010000|2022-03-27 03:33:30|3153.29|3145.59|3153.07|3145.37|3153.29|3145.59|3152.72|3145.02|34
1648352020000|2022-03-27 03:33:40|3153.06|3145.36|3153.07|3145.37|3153.12|3145.42|3152.96|3145.26|20
1648352030000|2022-03-27 03:33:50|3153.1|3145.4|3152.49|3144.79|3153.1|3145.4|3152.49|3144.79|30
1648352040000|2022-03-27 03:34:00|3152.51|3144.81|3149.19|3141.49|3152.51|3144.81|3148.73|3141.03|35
1648352050000|2022-03-27 03:34:10|3149.35|3141.65|3149.9|3142.2|3150.42|3142.72|3149.35|3141.65|37
1648352060000|2022-03-27 03:34:20|3149.88|3142.18|3149.15|3141.45|3149.88|3142.18|3148.75|3141.05|34
1648352070000|2022-03-27 03:34:30|3149.16|3141.46|3149.16|3141.46|3149.22|3141.52|3149.1|3141.4|26
1648352080000|2022-03-27 03:34:40|3149.2|3141.5|3148.84|3141.14|3149.2|3141.5|3148.69|3140.99|28
1648352090000|2022-03-27 03:34:50|3148.87|3141.17|3148.89|3141.19|3149.06|3141.36|3148.81|3141.11|31
1648352100000|2022-03-27 03:35:00|3148.9|3141.2|3148.17|3140.47|3148.91|3141.21|3148.14|3140.44|29
1648352110000|2022-03-27 03:35:10|3148.15|3140.45|3149.16|3141.46|3149.16|3141.46|3148.12|3140.42|25
1648352120000|2022-03-27 03:35:20|3149.24|3141.54|3149.73|3142.03|3149.73|3142.03|3149.19|3141.49|30
1648352130000|2022-03-27 03:35:30|3149.68|3141.98|3150.17|3142.47|3150.24|3142.54|3149.68|3141.98|30
1648352140000|2022-03-27 03:35:40|3150.18|3142.48|3149.91|3142.21|3150.38|3142.68|3149.8|3142.1|31
1648352150000|2022-03-27 03:35:50|3150.03|3142.33|3150.11|3142.41|3150.31|3142.61|3149.89|3142.19|34
1648352160000|2022-03-27 03:36:00|3150.14|3142.44|3150.27|3142.57|3150.27|3142.57|3149.86|3142.16|26
1648352170000|2022-03-27 03:36:10|3150.25|3142.55|3150.66|3142.96|3150.66|3142.96|3150.24|3142.54|26
1648352180000|2022-03-27 03:36:20|3150.63|3142.93|3150.73|3143.03|3150.77|3143.07|3150.62|3142.92|23
1648352190000|2022-03-27 03:36:30|3150.76|3143.06|3150.6|3142.9|3150.76|3143.06|3150.44|3142.74|23
1648352200000|2022-03-27 03:36:40|3150.63|3142.93|3150.82|3143.12|3150.82|3143.12|3150.42|3142.72|20
1648352210000|2022-03-27 03:36:50|3150.79|3143.09|3150.69|3142.99|3150.82|3143.12|3150.49|3142.79|12
1648352220000|2022-03-27 03:37:00|3150.78|3143.08|3150.78|3143.08|3150.8|3143.1|3150.69|3142.99|23
1648352230000|2022-03-27 03:37:10|3150.69|3142.99|3150.93|3143.23|3150.93|3143.23|3150.69|3142.99|14
1648352240000|2022-03-27 03:37:20|3150.94|3143.24|3151.24|3143.54|3151.29|3143.59|3150.9|3143.2|19
1648352250000|2022-03-27 03:37:30|3151.25|3143.55|3151.18|3143.48|3151.54|3143.84|3151.18|3143.48|24
1648352260000|2022-03-27 03:37:40|3151.23|3143.53|3151.25|3143.55|3151.31|3143.61|3151.17|3143.47|19
1648352270000|2022-03-27 03:37:50|3151.22|3143.52|3151.08|3143.38|3151.28|3143.58|3151.04|3143.34|24
1648352280000|2022-03-27 03:38:00|3150.91|3143.21|3150.28|3142.58|3150.91|3143.21|3150.28|3142.58|26
1648352290000|2022-03-27 03:38:10|3150.27|3142.57|3150.12|3142.42|3150.29|3142.59|3150.06|3142.36|21
1648352300000|2022-03-27 03:38:20|3150.17|3142.47|3149.34|3141.64|3150.17|3142.47|3149.34|3141.64|23
1648352310000|2022-03-27 03:38:30|3149.41|3141.71|3149.19|3141.49|3149.51|3141.81|3149.19|3141.49|31
1648352320000|2022-03-27 03:38:40|3149.12|3141.42|3148.62|3140.92|3149.16|3141.46|3148.6|3140.9|22
1648352330000|2022-03-27 03:38:50|3148.6|3140.9|3148.59|3140.89|3148.67|3140.97|3148.56|3140.86|22
1648352340000|2022-03-27 03:39:00|3148.58|3140.88|3149.24|3141.54|3149.24|3141.54|3148.58|3140.88|22
1648352350000|2022-03-27 03:39:10|3149.25|3141.55|3149.18|3141.48|3149.25|3141.55|3149.09|3141.39|24
1648352360000|2022-03-27 03:39:20|3149.21|3141.51|3149.18|3141.48|3149.28|3141.58|3149.17|3141.47|27
1648352370000|2022-03-27 03:39:30|3149.22|3141.52|3149.27|3141.57|3149.27|3141.57|3149.17|3141.47|26
1648352380000|2022-03-27 03:39:40|3149.28|3141.58|3149.71|3142.01|3149.73|3142.03|3149.24|3141.54|16
1648352390000|2022-03-27 03:39:50|3149.73|3142.03|3150.21|3142.51|3150.26|3142.56|3149.71|3142.01|21
1648352400000|2022-03-27 03:40:00|3150.34|3142.64|3150.45|3142.75|3150.53|3142.83|3150.29|3142.59|26
1648352410000|2022-03-27 03:40:10|3150.4|3142.7|3150.37|3142.67|3150.53|3142.83|3150.37|3142.67|23
1648352420000|2022-03-27 03:40:20|3150.39|3142.69|3150.41|3142.71|3150.51|3142.81|3150.26|3142.56|24
1648352430000|2022-03-27 03:40:30|3150.43|3142.73|3150.37|3142.67|3150.43|3142.73|3150.23|3142.53|21
1648352440000|2022-03-27 03:40:40|3150.42|3142.72|3150.27|3142.57|3150.53|3142.83|3150.25|3142.55|24
1648352450000|2022-03-27 03:40:50|3150.33|3142.63|3149.88|3142.18|3150.4|3142.7|3149.88|3142.18|35
1648352460000|2022-03-27 03:41:00|3149.89|3142.19|3149.94|3142.24|3150.07|3142.37|3149.29|3141.59|32
1648352470000|2022-03-27 03:41:10|3149.95|3142.25|3149.75|3142.05|3150.06|3142.36|3149.75|3142.05|26
1648352480000|2022-03-27 03:41:20|3149.7|3142|3147.6|3139.9|3149.87|3142.17|3147.59|3139.89|26
1648352490000|2022-03-27 03:41:30|3147.59|3139.89|3147.67|3139.97|3147.82|3140.12|3147.59|3139.89|23
1648352500000|2022-03-27 03:41:40|3146.93|3139.23|3146.43|3138.73|3146.93|3139.23|3146.07|3138.37|31
1648352510000|2022-03-27 03:41:50|3146.47|3138.77|3147|3139.3|3147.07|3139.37|3146.47|3138.77|25
1648352520000|2022-03-27 03:42:00|3147.01|3139.31|3147.11|3139.41|3147.22|3139.52|3146.65|3138.95|27
1648352530000|2022-03-27 03:42:10|3147.22|3139.52|3145.51|3137.81|3147.26|3139.56|3145.51|3137.81|30
1648352540000|2022-03-27 03:42:20|3145.46|3137.76|3145.46|3137.76|3145.49|3137.79|3145.42|3137.72|15
1648352550000|2022-03-27 03:42:30|3145.47|3137.77|3145.26|3137.56|3145.48|3137.78|3145.25|3137.55|32
1648352560000|2022-03-27 03:42:40|3145.27|3137.57|3145.34|3137.64|3145.46|3137.76|3145.27|3137.57|30
1648352570000|2022-03-27 03:42:50|3145.41|3137.71|3145.09|3137.39|3145.72|3138.02|3145.09|3137.39|30
1648352580000|2022-03-27 03:43:00|3145.08|3137.38|3145.05|3137.35|3145.29|3137.59|3144.98|3137.28|33
1648352590000|2022-03-27 03:43:10|3145.03|3137.33|3145.03|3137.33|3145.22|3137.52|3144.96|3137.26|27
1648352600000|2022-03-27 03:43:20|3145.06|3137.36|3145.2|3137.5|3145.25|3137.55|3145.06|3137.36|28
1648352610000|2022-03-27 03:43:30|3145.19|3137.49|3145.21|3137.51|3145.22|3137.52|3145.07|3137.37|26
1648352620000|2022-03-27 03:43:40|3144.81|3137.11|3144.77|3137.07|3144.95|3137.25|3144.7|3137|27
1648352630000|2022-03-27 03:43:50|3144.76|3137.06|3144.98|3137.28|3144.98|3137.28|3144.71|3137.01|31
1648352640000|2022-03-27 03:44:00|3144.96|3137.26|3144.79|3137.09|3145.14|3137.44|3144.7|3137|25
1648352650000|2022-03-27 03:44:10|3144.8|3137.1|3145.65|3137.95|3145.65|3137.95|3144.8|3137.1|26
1648352660000|2022-03-27 03:44:20|3145.67|3137.97|3145.66|3137.96|3145.96|3138.26|3145.54|3137.84|36
1648352670000|2022-03-27 03:44:30|3145.85|3138.15|3145.89|3138.19|3145.89|3138.19|3145.4|3137.7|32
1648352680000|2022-03-27 03:44:40|3145.79|3138.09|3145.69|3137.99|3145.89|3138.19|3145.59|3137.89|25
1648352690000|2022-03-27 03:44:50|3145.67|3137.97|3146.01|3138.31|3146.09|3138.39|3145.57|3137.87|32
1648352700000|2022-03-27 03:45:00|3145.99|3138.29|3146.22|3138.52|3146.37|3138.67|3145.79|3138.09|31
1648352710000|2022-03-27 03:45:10|3146.24|3138.54|3146.19|3138.49|3146.32|3138.62|3146.17|3138.47|27
1648352720000|2022-03-27 03:45:20|3146.18|3138.48|3145.98|3138.28|3146.24|3138.54|3145.91|3138.21|31
1648352730000|2022-03-27 03:45:30|3146|3138.3|3145.88|3138.18|3146.02|3138.32|3145.88|3138.18|19
1648352740000|2022-03-27 03:45:40|3145.87|3138.17|3145.09|3137.39|3145.87|3138.17|3144.99|3137.29|31
1648352750000|2022-03-27 03:45:50|3145.1|3137.4|3144.42|3136.72|3145.1|3137.4|3144|3136.3|33
1648352760000|2022-03-27 03:46:00|3144.43|3136.73|3144.69|3136.99|3144.69|3136.99|3144.43|3136.73|24
1648352770000|2022-03-27 03:46:10|3144.7|3137|3144.71|3137.01|3144.71|3137.01|3144.39|3136.69|22
1648352780000|2022-03-27 03:46:20|3144.74|3137.04|3144.62|3136.92|3144.74|3137.04|3144.54|3136.84|8
1648352790000|2022-03-27 03:46:30|3144.65|3136.95|3144.19|3136.49|3144.67|3136.97|3144.18|3136.48|26
1648352800000|2022-03-27 03:46:40|3144.25|3136.55|3144.23|3136.53|3144.45|3136.75|3144.19|3136.49|28
1648352810000|2022-03-27 03:46:50|3144.24|3136.54|3143.87|3136.17|3144.24|3136.54|3143.87|3136.17|11
1648352820000|2022-03-27 03:47:00|3143.89|3136.19|3144.04|3136.34|3144.04|3136.34|3143.75|3136.05|29
1648352830000|2022-03-27 03:47:10|3143.93|3136.23|3144.27|3136.57|3144.28|3136.58|3143.93|3136.23|21
1648352840000|2022-03-27 03:47:20|3144.28|3136.58|3144.14|3136.44|3144.51|3136.81|3144|3136.3|35
1648352850000|2022-03-27 03:47:30|3144.15|3136.45|3144.3|3136.6|3144.41|3136.71|3144.15|3136.45|31
1648352860000|2022-03-27 03:47:40|3144.25|3136.55|3144.32|3136.62|3144.35|3136.65|3144.24|3136.54|20
1648352870000|2022-03-27 03:47:50|3144.27|3136.57|3144.27|3136.57|3144.33|3136.63|3144.23|3136.53|20
1648352880000|2022-03-27 03:48:00|3144.24|3136.54|3143.95|3136.25|3144.32|3136.62|3143.66|3135.96|26
1648352890000|2022-03-27 03:48:10|3144.12|3136.42|3144.31|3136.61|3144.31|3136.61|3144.11|3136.41|25
1648352900000|2022-03-27 03:48:20|3144.29|3136.59|3144.25|3136.55|3144.29|3136.59|3144.15|3136.45|28
1648352910000|2022-03-27 03:48:30|3144.27|3136.57|3144.34|3136.64|3144.5|3136.8|3144.19|3136.49|23
1648352920000|2022-03-27 03:48:40|3144.38|3136.68|3144.34|3136.64|3144.54|3136.84|3144.31|3136.61|20
1648352930000|2022-03-27 03:48:50|3144.43|3136.73|3144.34|3136.64|3144.46|3136.76|3144.34|3136.64|15
1648352940000|2022-03-27 03:49:00|3144.35|3136.65|3144.44|3136.74|3144.51|3136.81|3144.32|3136.62|22
1648352950000|2022-03-27 03:49:10|3144.5|3136.8|3144.47|3136.77|3144.5|3136.8|3144.47|3136.77|2
1648352960000|2022-03-27 03:49:20|3144.39|3136.69|3144.49|3136.79|3144.49|3136.79|3144.37|3136.67|17
1648352970000|2022-03-27 03:49:30|3144.4|3136.7|3144.46|3136.76|3144.71|3137.01|3144.3|3136.6|28
1648352980000|2022-03-27 03:49:40|3144.38|3136.68|3144.45|3136.75|3144.76|3137.06|3144.34|3136.64|26
1648352990000|2022-03-27 03:49:50|3144.39|3136.69|3144.39|3136.69|3144.59|3136.89|3144.34|3136.64|22
1648353000000|2022-03-27 03:50:00|3144.4|3136.7|3144.9|3137.2|3144.9|3137.2|3144.4|3136.7|27
1648353010000|2022-03-27 03:50:10|3144.89|3137.19|3145.44|3137.74|3145.51|3137.81|3144.89|3137.19|27
1648353020000|2022-03-27 03:50:20|3145.47|3137.77|3144.46|3136.76|3145.51|3137.81|3144.32|3136.62|30
1648353030000|2022-03-27 03:50:30|3144.48|3136.78|3144.33|3136.63|3144.49|3136.79|3144.27|3136.57|32
1648353040000|2022-03-27 03:50:40|3144.34|3136.64|3144.42|3136.72|3144.44|3136.74|3144.24|3136.54|29
1648353050000|2022-03-27 03:50:50|3144.45|3136.75|3144.85|3137.15|3144.85|3137.15|3144.39|3136.69|32
1648353060000|2022-03-27 03:51:00|3144.84|3137.14|3144.92|3137.22|3145.04|3137.34|3144.68|3136.98|35
1648353070000|2022-03-27 03:51:10|3145.02|3137.32|3144.84|3137.14|3145.02|3137.32|3144.78|3137.08|29
1648353080000|2022-03-27 03:51:20|3144.86|3137.16|3144.91|3137.21|3144.96|3137.26|3144.74|3137.04|21
1648353090000|2022-03-27 03:51:30|3144.87|3137.17|3145.19|3137.49|3145.36|3137.66|3144.8|3137.1|30
1648353100000|2022-03-27 03:51:40|3145.22|3137.52|3145.8|3138.1|3145.83|3138.13|3145.13|3137.43|28
1648353110000|2022-03-27 03:51:50|3145.87|3138.17|3145.64|3137.94|3145.99|3138.29|3145.6|3137.9|26
1648353120000|2022-03-27 03:52:00|3145.65|3137.95|3145.98|3138.28|3146.35|3138.65|3145.6|3137.9|28
1648353130000|2022-03-27 03:52:10|3145.88|3138.18|3146.09|3138.39|3146.32|3138.62|3145.88|3138.18|35
1648353140000|2022-03-27 03:52:20|3146.19|3138.49|3146.15|3138.45|3146.71|3139.01|3146.07|3138.37|31
1648353150000|2022-03-27 03:52:30|3146.23|3138.53|3145.68|3137.98|3146.23|3138.53|3145.63|3137.93|36
1648353160000|2022-03-27 03:52:40|3145.65|3137.95|3145.18|3137.48|3145.74|3138.04|3145.11|3137.41|29
1648353170000|2022-03-27 03:52:50|3145.16|3137.46|3144.62|3136.92|3145.3|3137.6|3144.61|3136.91|30
1648353180000|2022-03-27 03:53:00|3144.64|3136.94|3144.51|3136.81|3144.72|3137.02|3144.16|3136.46|29
1648353190000|2022-03-27 03:53:10|3144.48|3136.78|3144.44|3136.74|3144.55|3136.85|3144.42|3136.72|22
1648353200000|2022-03-27 03:53:20|3144.45|3136.75|3144.86|3137.16|3144.93|3137.23|3144.45|3136.75|33
1648353210000|2022-03-27 03:53:30|3144.87|3137.17|3145.19|3137.49|3145.23|3137.53|3144.75|3137.05|18
1648353220000|2022-03-27 03:53:40|3145.18|3137.48|3145.13|3137.43|3145.27|3137.57|3145.08|3137.38|26
1648353230000|2022-03-27 03:53:50|3145.07|3137.37|3145.17|3137.47|3145.17|3137.47|3145.04|3137.34|23
1648353240000|2022-03-27 03:54:00|3145.13|3137.43|3145.13|3137.43|3145.25|3137.55|3145.11|3137.41|29
1648353250000|2022-03-27 03:54:10|3145.17|3137.47|3145.2|3137.5|3145.2|3137.5|3145.1|3137.4|28
1648353260000|2022-03-27 03:54:20|3145.24|3137.54|3145.32|3137.62|3145.47|3137.77|3145.24|3137.54|33
1648353270000|2022-03-27 03:54:30|3145.38|3137.68|3145.39|3137.69|3145.44|3137.74|3145.31|3137.61|25
1648353280000|2022-03-27 03:54:40|3145.44|3137.74|3145.33|3137.63|3145.44|3137.74|3145.28|3137.58|20
1648353290000|2022-03-27 03:54:50|3145.35|3137.65|3145.29|3137.59|3145.42|3137.72|3145.24|3137.54|20
1648353300000|2022-03-27 03:55:00|3145.86|3138.16|3145.42|3137.72|3145.86|3138.16|3145.27|3137.57|7
1648353310000|2022-03-27 03:55:10|3145.37|3137.67|3145.35|3137.65|3145.4|3137.7|3145.23|3137.53|21
1648353320000|2022-03-27 03:55:20|3145.4|3137.7|3145.28|3137.58|3145.41|3137.71|3145.27|3137.57|21
1648353330000|2022-03-27 03:55:30|3145.31|3137.61|3145.29|3137.59|3145.41|3137.71|3145.26|3137.56|22
1648353340000|2022-03-27 03:55:40|3145.34|3137.64|3146.12|3138.42|3146.23|3138.53|3145.23|3137.53|25
1648353350000|2022-03-27 03:55:50|3146.13|3138.43|3146.43|3138.73|3146.44|3138.74|3146.08|3138.38|28
1648353360000|2022-03-27 03:56:00|3146.44|3138.74|3146.53|3138.83|3146.57|3138.87|3146.15|3138.45|28
1648353370000|2022-03-27 03:56:10|3146.5|3138.8|3146.45|3138.75|3146.56|3138.86|3146.42|3138.72|29
1648353380000|2022-03-27 03:56:20|3146.44|3138.74|3146.49|3138.79|3146.52|3138.82|3146.37|3138.67|23
1648353390000|2022-03-27 03:56:30|3146.5|3138.8|3146.45|3138.75|3146.59|3138.89|3146.44|3138.74|21
1648353400000|2022-03-27 03:56:40|3146.42|3138.72|3146.83|3139.13|3146.9|3139.2|3146.42|3138.72|28
1648353410000|2022-03-27 03:56:50|3147.1|3139.4|3147.23|3139.53|3147.31|3139.61|3146.95|3139.25|28
1648353420000|2022-03-27 03:57:00|3147.24|3139.54|3147.9|3140.2|3147.95|3140.25|3147.23|3139.53|32
1648353430000|2022-03-27 03:57:10|3147.87|3140.17|3147.57|3139.87|3147.98|3140.28|3147.45|3139.75|33
1648353440000|2022-03-27 03:57:20|3147.51|3139.81|3148.23|3140.53|3148.23|3140.53|3147.51|3139.81|34
1648353450000|2022-03-27 03:57:30|3148.21|3140.51|3148.35|3140.65|3148.35|3140.65|3148.17|3140.47|28
1648353460000|2022-03-27 03:57:40|3148.36|3140.66|3148.9|3141.2|3148.9|3141.2|3148.26|3140.56|25
1648353470000|2022-03-27 03:57:50|3148.91|3141.21|3149.58|3141.88|3149.58|3141.88|3148.82|3141.12|27
1648353480000|2022-03-27 03:58:00|3149.57|3141.87|3149.84|3142.14|3149.85|3142.15|3149.57|3141.87|25
1648353490000|2022-03-27 03:58:10|3149.8|3142.1|3149.7|3142|3149.85|3142.15|3149.34|3141.64|32
1648353500000|2022-03-27 03:58:20|3149.72|3142.02|3149.77|3142.07|3149.88|3142.18|3149.7|3142|32
1648353510000|2022-03-27 03:58:30|3149.74|3142.04|3149.89|3142.19|3149.91|3142.21|3149.69|3141.99|24
1648353520000|2022-03-27 03:58:40|3149.91|3142.21|3150.14|3142.44|3150.14|3142.44|3149.8|3142.1|24
1648353530000|2022-03-27 03:58:50|3150.07|3142.37|3150.02|3142.32|3150.07|3142.37|3149.94|3142.24|25
1648353540000|2022-03-27 03:59:00|3149.98|3142.28|3150.01|3142.31|3150.08|3142.38|3149.92|3142.22|13
1648353550000|2022-03-27 03:59:10|3150.02|3142.32|3150.06|3142.36|3150.11|3142.41|3149.96|3142.26|27
1648353560000|2022-03-27 03:59:20|3150.05|3142.35|3149.92|3142.22|3150.07|3142.37|3149.8|3142.1|28
1648353570000|2022-03-27 03:59:30|3149.93|3142.23|3149.98|3142.28|3149.99|3142.29|3149.93|3142.23|21
1648353580000|2022-03-27 03:59:40|3149.96|3142.26|3148.75|3141.05|3150.01|3142.31|3148.71|3141.01|28
1648353590000|2022-03-27 03:59:50|3148.68|3140.98|3148.72|3141.02|3148.78|3141.08|3148.64|3140.94|24
1648353600000|2022-03-27 04:00:00|3148.71|3141.01|3148.59|3140.89|3148.71|3141.01|3148.52|3140.82|29
1648353610000|2022-03-27 04:00:10|3148.6|3140.9|3148.63|3140.93|3148.63|3140.93|3148.51|3140.81|30
1648353620000|2022-03-27 04:00:20|3148.6|3140.9|3148.51|3140.81|3148.63|3140.93|3148.49|3140.79|32
1648353630000|2022-03-27 04:00:30|3148.5|3140.8|3147.52|3139.82|3148.52|3140.82|3147.41|3139.71|31
1648353640000|2022-03-27 04:00:40|3147.56|3139.86|3147.11|3139.41|3147.56|3139.86|3146.58|3138.88|33
1648353650000|2022-03-27 04:00:50|3147.1|3139.4|3146.43|3138.73|3147.1|3139.4|3146.29|3138.59|35
1648353660000|2022-03-27 04:01:00|3146.44|3138.74|3147.53|3139.83|3147.53|3139.83|3146.42|3138.72|31
1648353670000|2022-03-27 04:01:10|3147.56|3139.86|3147.19|3139.49|3147.62|3139.92|3147.08|3139.38|28
1648353680000|2022-03-27 04:01:20|3147.2|3139.5|3147.61|3139.91|3147.65|3139.95|3147.2|3139.5|27
1648353690000|2022-03-27 04:01:30|3147.62|3139.92|3147.63|3139.93|3147.64|3139.94|3147.55|3139.85|27
1648353700000|2022-03-27 04:01:40|3147.59|3139.89|3147.23|3139.53|3147.63|3139.93|3147.23|3139.53|32
1648353710000|2022-03-27 04:01:50|3147.29|3139.59|3146.83|3139.13|3147.29|3139.59|3146.83|3139.13|22
1648353720000|2022-03-27 04:02:00|3146.82|3139.12|3146.99|3139.29|3147.04|3139.34|3146.74|3139.04|25
1648353730000|2022-03-27 04:02:10|3147.01|3139.31|3147.45|3139.75|3147.52|3139.82|3147|3139.3|29
1648353740000|2022-03-27 04:02:20|3147.47|3139.77|3147.57|3139.87|3147.57|3139.87|3147.43|3139.73|23
1648353750000|2022-03-27 04:02:30|3147.56|3139.86|3147.52|3139.82|3147.6|3139.9|3147.5|3139.8|17
1648353760000|2022-03-27 04:02:40|3147.51|3139.81|3147.56|3139.86|3147.59|3139.89|3147.47|3139.77|22
1648353770000|2022-03-27 04:02:50|3147.87|3140.17|3147.88|3140.18|3148.04|3140.34|3147.75|3140.05|24
1648353780000|2022-03-27 04:03:00|3147.89|3140.19|3147.91|3140.21|3147.91|3140.21|3147.86|3140.16|19
1648353790000|2022-03-27 04:03:10|3147.87|3140.17|3147.83|3140.13|3147.95|3140.25|3147.78|3140.08|25
1648353800000|2022-03-27 04:03:20|3148|3140.3|3148.87|3141.17|3148.87|3141.17|3147.68|3139.98|21
1648353810000|2022-03-27 04:03:30|3148.79|3141.09|3148.95|3141.25|3148.99|3141.29|3148.76|3141.06|23
1648353820000|2022-03-27 04:03:40|3148.94|3141.24|3149.02|3141.32|3149.08|3141.38|3148.69|3140.99|36
1648353830000|2022-03-27 04:03:50|3149.01|3141.31|3149.38|3141.68|3149.48|3141.78|3148.82|3141.12|33
1648353840000|2022-03-27 04:04:00|3149.57|3141.87|3149.1|3141.4|3149.57|3141.87|3148.55|3140.85|36
1648353850000|2022-03-27 04:04:10|3149.27|3141.57|3149.27|3141.57|3149.47|3141.77|3149.11|3141.41|28
1648353860000|2022-03-27 04:04:20|3149.34|3141.64|3150.56|3142.86|3150.56|3142.86|3149.18|3141.48|32
1648353870000|2022-03-27 04:04:30|3150.64|3142.94|3151.03|3143.33|3151.03|3143.33|3150.51|3142.81|34
1648353880000|2022-03-27 04:04:40|3150.9|3143.2|3150.65|3142.95|3151.07|3143.37|3150.54|3142.84|23
1648353890000|2022-03-27 04:04:50|3150.51|3142.81|3150.85|3143.15|3150.9|3143.2|3150.51|3142.81|26
1648353900000|2022-03-27 04:05:00|3150.79|3143.09|3150.91|3143.21|3150.99|3143.29|3150.79|3143.09|18
1648353910000|2022-03-27 04:05:10|3151.09|3143.39|3151.22|3143.52|3151.25|3143.55|3150.96|3143.26|24
1648353920000|2022-03-27 04:05:20|3151.25|3143.55|3151.38|3143.68|3151.43|3143.73|3151.23|3143.53|14
1648353930000|2022-03-27 04:05:30|3151.39|3143.69|3151.84|3144.14|3151.84|3144.14|3151.36|3143.66|22
1648353940000|2022-03-27 04:05:40|3151.82|3144.12|3152.33|3144.63|3152.33|3144.63|3151.8|3144.1|26
1648353950000|2022-03-27 04:05:50|3152.34|3144.64|3152.41|3144.71|3152.41|3144.71|3152.17|3144.47|25
1648353960000|2022-03-27 04:06:00|3152.37|3144.67|3152.37|3144.67|3152.37|3144.67|3152.37|3144.67|1
1648353970000|2022-03-27 04:06:10|3152.38|3144.68|3152.41|3144.71|3152.41|3144.71|3152.33|3144.63|12
1648353980000|2022-03-27 04:06:20|3152.4|3144.7|3153.16|3145.46|3153.2|3145.5|3152.36|3144.66|16
1648353990000|2022-03-27 04:06:30|3153.22|3145.52|3153.33|3145.63|3153.37|3145.67|3153.15|3145.45|24
1648354000000|2022-03-27 04:06:40|3153.34|3145.64|3153.72|3146.02|3153.72|3146.02|3152.88|3145.18|25
1648354010000|2022-03-27 04:06:50|3153.87|3146.17|3153.68|3145.98|3154.02|3146.32|3153.68|3145.98|34
1648354020000|2022-03-27 04:07:00|3153.69|3145.99|3153.66|3145.96|3153.69|3145.99|3153.44|3145.74|26
1648354030000|2022-03-27 04:07:10|3153.64|3145.94|3153.22|3145.52|3153.64|3145.94|3153.22|3145.52|32
1648354040000|2022-03-27 04:07:20|3153.29|3145.59|3153.31|3145.61|3153.41|3145.71|3153.26|3145.56|17
1648354050000|2022-03-27 04:07:30|3153.28|3145.58|3152.48|3144.78|3153.3|3145.6|3152.39|3144.69|15
1648354060000|2022-03-27 04:07:40|3152.52|3144.82|3152.13|3144.43|3152.52|3144.82|3152.03|3144.33|27
1648354070000|2022-03-27 04:07:50|3152.1|3144.4|3151.98|3144.28|3152.12|3144.42|3151.98|3144.28|24
1648354080000|2022-03-27 04:08:00|3152.01|3144.31|3151.89|3144.19|3152.02|3144.32|3151.84|3144.14|22
1648354090000|2022-03-27 04:08:10|3151.88|3144.18|3151.86|3144.16|3151.97|3144.27|3151.86|3144.16|31
1648354100000|2022-03-27 04:08:20|3151.81|3144.11|3151.79|3144.09|3151.83|3144.13|3151.76|3144.06|10
1648354110000|2022-03-27 04:08:30|3151.81|3144.11|3151.21|3143.51|3151.81|3144.11|3151.21|3143.51|19
1648354120000|2022-03-27 04:08:40|3151.19|3143.49|3151.17|3143.47|3151.36|3143.66|3150.96|3143.26|35
1648354130000|2022-03-27 04:08:50|3151.19|3143.49|3150.99|3143.29|3151.26|3143.56|3150.96|3143.26|26
1648354140000|2022-03-27 04:09:00|3150.93|3143.23|3151.02|3143.32|3151.11|3143.41|3150.93|3143.23|33
1648354150000|2022-03-27 04:09:10|3151|3143.3|3151.04|3143.34|3151.23|3143.53|3150.96|3143.26|23
1648354160000|2022-03-27 04:09:20|3151.05|3143.35|3151.38|3143.68|3151.49|3143.79|3151.02|3143.32|24
1648354170000|2022-03-27 04:09:30|3151.36|3143.66|3151.43|3143.73|3151.46|3143.76|3151.31|3143.61|15
1648354180000|2022-03-27 04:09:40|3151.4|3143.7|3151.24|3143.54|3151.46|3143.76|3151.24|3143.54|30
1648354190000|2022-03-27 04:09:50|3151.14|3143.44|3151.5|3143.8|3151.52|3143.82|3151.14|3143.44|28
1648354200000|2022-03-27 04:10:00|3151.53|3143.83|3151.69|3143.99|3151.75|3144.05|3151.53|3143.83|29
1648354210000|2022-03-27 04:10:10|3151.7|3144|3152.27|3144.57|3152.27|3144.57|3151.67|3143.97|23
1648354220000|2022-03-27 04:10:20|3152.32|3144.62|3152.45|3144.75|3152.48|3144.78|3152.32|3144.62|21
1648354230000|2022-03-27 04:10:30|3152.46|3144.76|3152.79|3145.09|3152.79|3145.09|3152.28|3144.58|28
1648354240000|2022-03-27 04:10:40|3152.76|3145.06|3153|3145.3|3153.16|3145.46|3152.76|3145.06|28
1648354250000|2022-03-27 04:10:50|3152.93|3145.23|3152.97|3145.27|3153.05|3145.35|3152.89|3145.19|31
1648354260000|2022-03-27 04:11:00|3152.96|3145.26|3152.91|3145.21|3152.97|3145.27|3152.89|3145.19|18
1648354270000|2022-03-27 04:11:10|3152.9|3145.2|3152.9|3145.2|3153.03|3145.33|3152.89|3145.19|30
1648354280000|2022-03-27 04:11:20|3152.93|3145.23|3152.85|3145.15|3152.95|3145.25|3152.83|3145.13|10
1648354290000|2022-03-27 04:11:30|3152.86|3145.16|3152.86|3145.16|3152.94|3145.24|3152.83|3145.13|15
1648354300000|2022-03-27 04:11:40|3152.85|3145.15|3152.88|3145.18|3152.89|3145.19|3152.84|3145.14|8
1648354310000|2022-03-27 04:11:50|3152.87|3145.17|3152.46|3144.76|3152.88|3145.18|3152.24|3144.54|29
1648354320000|2022-03-27 04:12:00|3152.45|3144.75|3151.09|3143.39|3152.45|3144.75|3150.91|3143.21|36
1648354330000|2022-03-27 04:12:10|3151.12|3143.42|3150.84|3143.14|3151.12|3143.42|3150.76|3143.06|19
1648354340000|2022-03-27 04:12:20|3150.81|3143.11|3150.65|3142.95|3150.89|3143.19|3150.64|3142.94|13
1648354350000|2022-03-27 04:12:30|3150.82|3143.12|3150.75|3143.05|3150.88|3143.18|3150.72|3143.02|19
1648354360000|2022-03-27 04:12:40|3150.64|3142.94|3150.87|3143.17|3150.88|3143.18|3150.55|3142.85|23
1648354370000|2022-03-27 04:12:50|3150.88|3143.18|3150.27|3142.57|3150.88|3143.18|3150.27|3142.57|15
1648354380000|2022-03-27 04:13:00|3150.28|3142.58|3150.25|3142.55|3150.72|3143.02|3150.2|3142.5|30
1648354390000|2022-03-27 04:13:10|3150.28|3142.58|3149.78|3142.08|3150.31|3142.61|3149.72|3142.02|19
1648354400000|2022-03-27 04:13:20|3149.79|3142.09|3149.78|3142.08|3149.93|3142.23|3149.75|3142.05|16
1648354410000|2022-03-27 04:13:30|3149.83|3142.13|3149.27|3141.57|3149.9|3142.2|3148.87|3141.17|28
1648354420000|2022-03-27 04:13:40|3149.23|3141.53|3149.3|3141.6|3149.46|3141.76|3149.13|3141.43|35
1648354430000|2022-03-27 04:13:50|3149.29|3141.59|3148.85|3141.15|3149.29|3141.59|3148.03|3140.33|28
1648354440000|2022-03-27 04:14:00|3148.8|3141.1|3148.22|3140.52|3148.85|3141.15|3148.18|3140.48|25
1648354450000|2022-03-27 04:14:10|3148.28|3140.58|3148.16|3140.46|3148.53|3140.83|3148.16|3140.46|28
1648354460000|2022-03-27 04:14:20|3148.17|3140.47|3148.58|3140.88|3148.68|3140.98|3148.05|3140.35|31
1648354470000|2022-03-27 04:14:30|3148.57|3140.87|3148.68|3140.98|3148.73|3141.03|3148.52|3140.82|17
1648354480000|2022-03-27 04:14:40|3148.65|3140.95|3148.57|3140.87|3148.65|3140.95|3148.44|3140.74|14
1648354490000|2022-03-27 04:14:50|3148.58|3140.88|3148.58|3140.88|3148.58|3140.88|3148.56|3140.86|5
1648354500000|2022-03-27 04:15:00|3148.53|3140.83|3148.63|3140.93|3148.63|3140.93|3148.51|3140.81|18
1648354510000|2022-03-27 04:15:10|3148.62|3140.92|3148.56|3140.86|3148.62|3140.92|3148.55|3140.85|5
1648354520000|2022-03-27 04:15:20|3148.58|3140.88|3148.58|3140.88|3148.58|3140.88|3148.53|3140.83|9
1648354530000|2022-03-27 04:15:30|3148.6|3140.9|3148.92|3141.22|3148.92|3141.22|3148.56|3140.86|23
1648354540000|2022-03-27 04:15:40|3148.91|3141.21|3148.91|3141.21|3148.94|3141.24|3148.85|3141.15|14
1648354550000|2022-03-27 04:15:50|3148.89|3141.19|3148.86|3141.16|3148.95|3141.25|3148.84|3141.14|20
1648354560000|2022-03-27 04:16:00|3148.94|3141.24|3148.95|3141.25|3148.96|3141.26|3148.86|3141.16|23
1648354570000|2022-03-27 04:16:10|3148.96|3141.26|3149.02|3141.32|3149.02|3141.32|3148.93|3141.23|16
1648354580000|2022-03-27 04:16:20|3148.96|3141.26|3149.11|3141.41|3149.15|3141.45|3148.86|3141.16|25
1648354590000|2022-03-27 04:16:30|3149.1|3141.4|3149.29|3141.59|3149.31|3141.61|3148.97|3141.27|31
1648354600000|2022-03-27 04:16:40|3149.19|3141.49|3149.05|3141.35|3149.19|3141.49|3149.03|3141.33|15
1648354610000|2022-03-27 04:16:50|3149.09|3141.39|3149|3141.3|3149.09|3141.39|3148.97|3141.27|19
1648354620000|2022-03-27 04:17:00|3148.97|3141.27|3149.04|3141.34|3149.12|3141.42|3148.96|3141.26|32
1648354630000|2022-03-27 04:17:10|3149.06|3141.36|3149.25|3141.55|3149.25|3141.55|3149.03|3141.33|27
1648354640000|2022-03-27 04:17:20|3149.17|3141.47|3148.96|3141.26|3149.18|3141.48|3148.82|3141.12|22
1648354650000|2022-03-27 04:17:30|3149.03|3141.33|3149.18|3141.48|3149.23|3141.53|3148.72|3141.02|30
1648354660000|2022-03-27 04:17:40|3149.13|3141.43|3148.97|3141.27|3149.18|3141.48|3148.9|3141.2|26
1648354670000|2022-03-27 04:17:50|3148.94|3141.24|3149.58|3141.88|3149.78|3142.08|3148.9|3141.2|33
1648354680000|2022-03-27 04:18:00|3149.6|3141.9|3149.21|3141.51|3149.64|3141.94|3149.15|3141.45|28
1648354690000|2022-03-27 04:18:10|3149.18|3141.48|3149.21|3141.51|3149.27|3141.57|3149.13|3141.43|25
1648354700000|2022-03-27 04:18:20|3149.22|3141.52|3149.19|3141.49|3149.29|3141.59|3149.16|3141.46|20
1648354710000|2022-03-27 04:18:30|3149.22|3141.52|3149.28|3141.58|3149.28|3141.58|3149.17|3141.47|21
1648354720000|2022-03-27 04:18:40|3149.29|3141.59|3149.14|3141.44|3149.29|3141.59|3149.13|3141.43|29
1648354730000|2022-03-27 04:18:50|3149.15|3141.45|3149.03|3141.33|3149.25|3141.55|3148.96|3141.26|30
1648354740000|2022-03-27 04:19:00|3148.95|3141.25|3148.62|3140.92|3149.13|3141.43|3148.5|3140.8|38
1648354750000|2022-03-27 04:19:10|3148.54|3140.84|3148.49|3140.79|3148.58|3140.88|3148.34|3140.64|26
1648354760000|2022-03-27 04:19:20|3148.5|3140.8|3147.92|3140.22|3148.56|3140.86|3147.91|3140.21|32
1648354770000|2022-03-27 04:19:30|3147.97|3140.27|3148.09|3140.39|3148.27|3140.57|3147.97|3140.27|27
1648354780000|2022-03-27 04:19:40|3148.02|3140.32|3148.03|3140.33|3148.13|3140.43|3147.99|3140.29|22
1648354790000|2022-03-27 04:19:50|3147.93|3140.23|3148.07|3140.37|3148.1|3140.4|3147.93|3140.23|26
1648354800000|2022-03-27 04:20:00|3148.04|3140.34|3148.01|3140.31|3148.09|3140.39|3147.95|3140.25|21
1648354810000|2022-03-27 04:20:10|3148.05|3140.35|3148.03|3140.33|3148.2|3140.5|3148|3140.3|24
1648354820000|2022-03-27 04:20:20|3148.06|3140.36|3147.97|3140.27|3148.1|3140.4|3147.95|3140.25|21
1648354830000|2022-03-27 04:20:30|3147.96|3140.26|3148.21|3140.51|3148.3|3140.6|3147.96|3140.26|22
1648354840000|2022-03-27 04:20:40|3148.27|3140.57|3148.26|3140.56|3148.27|3140.57|3148.13|3140.43|21
1648354850000|2022-03-27 04:20:50|3148.29|3140.59|3148.93|3141.23|3149.03|3141.33|3148.29|3140.59|30
1648354860000|2022-03-27 04:21:00|3148.87|3141.17|3148.65|3140.95|3148.92|3141.22|3148.61|3140.91|17
1648354870000|2022-03-27 04:21:10|3148.66|3140.96|3148.64|3140.94|3148.81|3141.11|3148.44|3140.74|27
1648354880000|2022-03-27 04:21:20|3148.6|3140.9|3148.29|3140.59|3148.6|3140.9|3148.22|3140.52|30
1648354890000|2022-03-27 04:21:30|3148.38|3140.68|3148.52|3140.82|3148.64|3140.94|3148.38|3140.68|28
1648354900000|2022-03-27 04:21:40|3148.53|3140.83|3148.65|3140.95|3148.69|3140.99|3148.44|3140.74|24
1648354910000|2022-03-27 04:21:50|3148.61|3140.91|3148.55|3140.85|3148.66|3140.96|3148.47|3140.77|22
1648354920000|2022-03-27 04:22:00|3148.56|3140.86|3148.36|3140.66|3148.59|3140.89|3148.31|3140.61|28
1648354930000|2022-03-27 04:22:10|3148.35|3140.65|3148.62|3140.92|3148.63|3140.93|3148.19|3140.49|26
1648354940000|2022-03-27 04:22:20|3148.63|3140.93|3147.98|3140.28|3148.64|3140.94|3147.96|3140.26|27
1648354950000|2022-03-27 04:22:30|3148.03|3140.33|3148.15|3140.45|3148.15|3140.45|3148.01|3140.31|23
1648354960000|2022-03-27 04:22:40|3148.16|3140.46|3147.76|3140.06|3148.16|3140.46|3147.76|3140.06|25
1648354970000|2022-03-27 04:22:50|3147.71|3140.01|3146.69|3138.99|3147.71|3140.01|3146.6|3138.9|33
1648354980000|2022-03-27 04:23:00|3146.65|3138.95|3146.4|3138.7|3146.65|3138.95|3146.4|3138.7|28
1648354990000|2022-03-27 04:23:10|3146.42|3138.72|3145.74|3138.04|3146.43|3138.73|3145.66|3137.96|29
1648355000000|2022-03-27 04:23:20|3145.75|3138.05|3145.49|3137.79|3145.76|3138.06|3145.47|3137.77|19
1648355010000|2022-03-27 04:23:30|3145.5|3137.8|3144.52|3136.82|3145.58|3137.88|3144.09|3136.39|32
1648355020000|2022-03-27 04:23:40|3144.51|3136.81|3144.2|3136.5|3144.51|3136.81|3144.08|3136.38|29
1648355030000|2022-03-27 04:23:50|3144.08|3136.38|3144.23|3136.53|3144.3|3136.6|3144.02|3136.32|31
1648355040000|2022-03-27 04:24:00|3144.16|3136.46|3144.33|3136.63|3144.37|3136.67|3144.1|3136.4|17
1648355050000|2022-03-27 04:24:10|3143.82|3136.12|3143.2|3135.5|3143.95|3136.25|3142.71|3135.01|19
1648355060000|2022-03-27 04:24:20|3143.19|3135.49|3142.73|3135.03|3143.34|3135.64|3142.7|3135|30
1648355070000|2022-03-27 04:24:30|3142.68|3134.98|3142.9|3135.2|3143.06|3135.36|3142.68|3134.98|27
1648355080000|2022-03-27 04:24:40|3142.96|3135.26|3142.18|3134.48|3143.01|3135.31|3141.52|3133.82|33
1648355090000|2022-03-27 04:24:50|3142.2|3134.5|3142.19|3134.49|3142.42|3134.72|3142.14|3134.44|24
1648355100000|2022-03-27 04:25:00|3142.18|3134.48|3142.3|3134.6|3142.3|3134.6|3142.1|3134.4|27
1648355110000|2022-03-27 04:25:10|3142.27|3134.57|3142.19|3134.49|3142.27|3134.57|3142.09|3134.39|12
1648355120000|2022-03-27 04:25:20|3142.24|3134.54|3142.47|3134.77|3142.48|3134.78|3142.24|3134.54|24
1648355130000|2022-03-27 04:25:30|3142.45|3134.75|3142.8|3135.1|3142.8|3135.1|3142.44|3134.74|20
1648355140000|2022-03-27 04:25:40|3142.81|3135.11|3142.76|3135.06|3142.86|3135.16|3142.71|3135.01|23
1648355150000|2022-03-27 04:25:50|3142.77|3135.07|3142.72|3135.02|3143.25|3135.55|3142.47|3134.77|36
1648355160000|2022-03-27 04:26:00|3142.73|3135.03|3142.33|3134.63|3142.73|3135.03|3142.33|3134.63|32
1648355170000|2022-03-27 04:26:10|3142.28|3134.58|3142.5|3134.8|3142.67|3134.97|3142.28|3134.58|36
1648355180000|2022-03-27 04:26:20|3142.51|3134.81|3142.63|3134.93|3142.67|3134.97|3142.51|3134.81|18
1648355190000|2022-03-27 04:26:30|3142.64|3134.94|3142.66|3134.96|3142.67|3134.97|3142.51|3134.81|11
1648355200000|2022-03-27 04:26:40|3142.64|3134.94|3142.16|3134.46|3142.66|3134.96|3142.06|3134.36|29
1648355210000|2022-03-27 04:26:50|3142.19|3134.49|3142.15|3134.45|3142.2|3134.5|3142.08|3134.38|25
1648355220000|2022-03-27 04:27:00|3142.09|3134.39|3142.14|3134.44|3142.19|3134.49|3141.64|3133.94|29
1648355230000|2022-03-27 04:27:10|3142.13|3134.43|3143.52|3135.82|3143.52|3135.82|3142.13|3134.43|34
1648355240000|2022-03-27 04:27:20|3143.53|3135.83|3143.79|3136.09|3143.88|3136.18|3143.46|3135.76|30
1648355250000|2022-03-27 04:27:30|3143.8|3136.1|3143.8|3136.1|3143.84|3136.14|3143.78|3136.08|25
1648355260000|2022-03-27 04:27:40|3143.81|3136.11|3143.79|3136.09|3143.84|3136.14|3143.78|3136.08|24
1648355270000|2022-03-27 04:27:50|3143.82|3136.12|3143.79|3136.09|3143.83|3136.13|3143.68|3135.98|25
1648355280000|2022-03-27 04:28:00|3143.8|3136.1|3143.32|3135.62|3143.85|3136.15|3143.32|3135.62|26
1648355290000|2022-03-27 04:28:10|3143.34|3135.64|3143.1|3135.4|3143.35|3135.65|3142.96|3135.26|27
1648355300000|2022-03-27 04:28:20|3143.09|3135.39|3142.27|3134.57|3143.11|3135.41|3142.21|3134.51|27
1648355310000|2022-03-27 04:28:30|3142.28|3134.58|3141.8|3134.1|3142.43|3134.73|3141.79|3134.09|28
1648355320000|2022-03-27 04:28:40|3141.83|3134.13|3141.56|3133.86|3141.87|3134.17|3141.29|3133.59|30
1648355330000|2022-03-27 04:28:50|3141.58|3133.88|3141.64|3133.94|3141.79|3134.09|3141.57|3133.87|24
1648355340000|2022-03-27 04:29:00|3141.67|3133.97|3141.24|3133.54|3141.79|3134.09|3141.24|3133.54|31
1648355350000|2022-03-27 04:29:10|3140.83|3133.13|3140.18|3132.48|3140.83|3133.13|3140.17|3132.47|14
1648355360000|2022-03-27 04:29:20|3140|3132.3|3140.14|3132.44|3140.22|3132.52|3140|3132.3|20
1648355370000|2022-03-27 04:29:30|3140.15|3132.45|3140.05|3132.35|3140.17|3132.47|3140.05|3132.35|22
1648355380000|2022-03-27 04:29:40|3140.06|3132.36|3140.13|3132.43|3140.16|3132.46|3140.06|3132.36|15
1648355390000|2022-03-27 04:29:50|3140.14|3132.44|3140.49|3132.79|3140.53|3132.83|3140.14|3132.44|23
1648355400000|2022-03-27 04:30:00|3140.5|3132.8|3140.54|3132.84|3140.54|3132.84|3140.45|3132.75|24
1648355410000|2022-03-27 04:30:10|3140.51|3132.81|3140.5|3132.8|3140.56|3132.86|3140.46|3132.76|21
1648355420000|2022-03-27 04:30:20|3140.54|3132.84|3141.89|3134.19|3141.89|3134.19|3140.43|3132.73|29
1648355430000|2022-03-27 04:30:30|3141.81|3134.11|3142.89|3135.19|3142.89|3135.19|3141.78|3134.08|29
1648355440000|2022-03-27 04:30:40|3142.86|3135.16|3143.59|3135.89|3143.61|3135.91|3142.83|3135.13|24
1648355450000|2022-03-27 04:30:50|3143.61|3135.91|3144.09|3136.39|3144.78|3137.08|3143.59|3135.89|37
1648355460000|2022-03-27 04:31:00|3144.1|3136.4|3143.95|3136.25|3144.29|3136.59|3143.95|3136.25|34
1648355470000|2022-03-27 04:31:10|3144.05|3136.35|3143.59|3135.89|3144.05|3136.35|3143.46|3135.76|34
1648355480000|2022-03-27 04:31:20|3143.57|3135.87|3142.58|3134.88|3143.78|3136.08|3142.45|3134.75|35
1648355490000|2022-03-27 04:31:30|3142.57|3134.87|3142.42|3134.72|3142.86|3135.16|3142.42|3134.72|29
1648355500000|2022-03-27 04:31:40|3142.43|3134.73|3141.32|3133.62|3142.43|3134.73|3141.29|3133.59|28
1648355510000|2022-03-27 04:31:50|3141.4|3133.7|3141.15|3133.45|3141.94|3134.24|3141.07|3133.37|34
1648355520000|2022-03-27 04:32:00|3141.1|3133.4|3140.2|3132.5|3141.36|3133.66|3140.1|3132.4|31
1648355530000|2022-03-27 04:32:10|3140.26|3132.56|3140.45|3132.75|3140.46|3132.76|3140.25|3132.55|30
1648355540000|2022-03-27 04:32:20|3140.46|3132.76|3140.34|3132.64|3140.56|3132.86|3140.24|3132.54|27
1648355550000|2022-03-27 04:32:30|3140.38|3132.68|3140.48|3132.78|3140.48|3132.78|3140.22|3132.52|29
1648355560000|2022-03-27 04:32:40|3140.49|3132.79|3140.38|3132.68|3140.53|3132.83|3140.37|3132.67|20
1648355570000|2022-03-27 04:32:50|3140.3|3132.6|3140.22|3132.52|3140.49|3132.79|3140.15|3132.45|23
1648355580000|2022-03-27 04:33:00|3140.28|3132.58|3140.35|3132.65|3140.35|3132.65|3140.23|3132.53|15
1648355590000|2022-03-27 04:33:10|3140.37|3132.67|3140.25|3132.55|3140.39|3132.69|3140.23|3132.53|20
1648355600000|2022-03-27 04:33:20|3140.27|3132.57|3140.21|3132.51|3140.5|3132.8|3140.21|3132.51|22
1648355610000|2022-03-27 04:33:30|3140.15|3132.45|3140.15|3132.45|3140.27|3132.57|3140.06|3132.36|21
1648355620000|2022-03-27 04:33:40|3140.14|3132.44|3140.54|3132.84|3140.59|3132.89|3140.06|3132.36|25
1648355630000|2022-03-27 04:33:50|3140.55|3132.85|3140.34|3132.64|3140.59|3132.89|3140.31|3132.61|28
1648355640000|2022-03-27 04:34:00|3140.4|3132.7|3140.32|3132.62|3140.58|3132.88|3140.32|3132.62|24
1648355650000|2022-03-27 04:34:10|3140.37|3132.67|3140.5|3132.8|3140.59|3132.89|3140.37|3132.67|25
1648355660000|2022-03-27 04:34:20|3140.47|3132.77|3141.25|3133.55|3141.25|3133.55|3140.46|3132.76|24
1648355670000|2022-03-27 04:34:30|3141.26|3133.56|3141.51|3133.81|3141.56|3133.86|3141.26|3133.56|22
1648355680000|2022-03-27 04:34:40|3141.5|3133.8|3141.64|3133.94|3141.68|3133.98|3141.49|3133.79|28
1648355690000|2022-03-27 04:34:50|3141.63|3133.93|3141.63|3133.93|3141.64|3133.94|3141.6|3133.9|15
1648355700000|2022-03-27 04:35:00|3141.62|3133.92|3141.77|3134.07|3141.82|3134.12|3141.61|3133.91|14
1648355710000|2022-03-27 04:35:10|3141.75|3134.05|3141.97|3134.27|3141.98|3134.28|3141.7|3134|7
1648355720000|2022-03-27 04:35:20|3141.98|3134.28|3142.14|3134.44|3142.15|3134.45|3141.98|3134.28|14
1648355730000|2022-03-27 04:35:30|3142.18|3134.48|3142.01|3134.31|3142.18|3134.48|3142|3134.3|20
1648355740000|2022-03-27 04:35:40|3142.03|3134.33|3141.23|3133.53|3142.05|3134.35|3141.23|3133.53|19
1648355750000|2022-03-27 04:35:50|3141.09|3133.39|3140.84|3133.14|3141.09|3133.39|3140.84|3133.14|26
1648355760000|2022-03-27 04:36:00|3140.82|3133.12|3140.77|3133.07|3140.88|3133.18|3140.7|3133|24
1648355770000|2022-03-27 04:36:10|3140.8|3133.1|3140.64|3132.94|3140.8|3133.1|3140.59|3132.89|13
1648355780000|2022-03-27 04:36:20|3140.6|3132.9|3140.66|3132.96|3140.68|3132.98|3140.59|3132.89|19
1648355790000|2022-03-27 04:36:30|3140.62|3132.92|3140.43|3132.73|3140.7|3133|3140.36|3132.66|23
1648355800000|2022-03-27 04:36:40|3140.48|3132.78|3140.1|3132.4|3140.48|3132.78|3140.03|3132.33|28
1648355810000|2022-03-27 04:36:50|3140.14|3132.44|3140.17|3132.47|3140.48|3132.78|3140.06|3132.36|29
1648355820000|2022-03-27 04:37:00|3140.15|3132.45|3140|3132.3|3140.16|3132.46|3139.88|3132.18|21
1648355830000|2022-03-27 04:37:10|3139.94|3132.24|3139.59|3131.89|3139.99|3132.29|3139.55|3131.85|18
1648355840000|2022-03-27 04:37:20|3139.63|3131.93|3139.94|3132.24|3139.96|3132.26|3139.63|3131.93|17
1648355850000|2022-03-27 04:37:30|3139.85|3132.15|3139.82|3132.12|3139.85|3132.15|3139.81|3132.11|12
1648355860000|2022-03-27 04:37:40|3139.81|3132.11|3139.83|3132.13|3139.84|3132.14|3139.78|3132.08|25
1648355870000|2022-03-27 04:37:50|3139.79|3132.09|3139.8|3132.1|3139.89|3132.19|3139.68|3131.98|25
1648355880000|2022-03-27 04:38:00|3139.83|3132.13|3139.74|3132.04|3139.86|3132.16|3139.73|3132.03|11
1648355890000|2022-03-27 04:38:10|3139.83|3132.13|3139.8|3132.1|3139.86|3132.16|3139.74|3132.04|17
1648355900000|2022-03-27 04:38:20|3139.79|3132.09|3139.82|3132.12|3139.82|3132.12|3139.73|3132.03|21
1648355910000|2022-03-27 04:38:30|3139.79|3132.09|3139.82|3132.12|3139.82|3132.12|3139.79|3132.09|2
1648355920000|2022-03-27 04:38:40|3139.76|3132.06|3139.68|3131.98|3139.85|3132.15|3139.66|3131.96|19
1648355930000|2022-03-27 04:38:50|3139.67|3131.97|3139.78|3132.08|3139.78|3132.08|3139.61|3131.91|18
1648355940000|2022-03-27 04:39:00|3139.69|3131.99|3139.81|3132.11|3139.82|3132.12|3139.69|3131.99|27
1648355950000|2022-03-27 04:39:10|3139.74|3132.04|3139.81|3132.11|3140.22|3132.52|3139.74|3132.04|29
1648355960000|2022-03-27 04:39:20|3139.82|3132.12|3139.73|3132.03|3139.86|3132.16|3139.64|3131.94|31
1648355970000|2022-03-27 04:39:30|3139.78|3132.08|3139.77|3132.07|3139.83|3132.13|3139.76|3132.06|21
1648355980000|2022-03-27 04:39:40|3139.68|3131.98|3139.77|3132.07|3139.78|3132.08|3139.65|3131.95|28
1648355990000|2022-03-27 04:39:50|3139.79|3132.09|3139.61|3131.91|3139.79|3132.09|3139.61|3131.91|24
1648356000000|2022-03-27 04:40:00|3139.62|3131.92|3139.65|3131.95|3139.7|3132|3139.52|3131.82|33
1648356010000|2022-03-27 04:40:10|3139.68|3131.98|3139.65|3131.95|3139.74|3132.04|3139.61|3131.91|22
1648356020000|2022-03-27 04:40:20|3139.73|3132.03|3139.57|3131.87|3139.73|3132.03|3139.3|3131.6|26
1648356030000|2022-03-27 04:40:30|3139.59|3131.89|3140.01|3132.31|3140.05|3132.35|3139.59|3131.89|26
1648356040000|2022-03-27 04:40:40|3140.04|3132.34|3140.75|3133.05|3140.75|3133.05|3139.96|3132.26|22
1648356050000|2022-03-27 04:40:50|3141.17|3133.47|3143.53|3135.83|3143.53|3135.83|3141.17|3133.47|31
1648356060000|2022-03-27 04:41:00|3143.51|3135.81|3144.18|3136.48|3144.18|3136.48|3143.44|3135.74|26
1648356070000|2022-03-27 04:41:10|3144.29|3136.59|3143.96|3136.26|3144.72|3137.02|3143.78|3136.08|32
1648356080000|2022-03-27 04:41:20|3143.92|3136.22|3144.07|3136.37|3144.1|3136.4|3143.91|3136.21|9
1648356090000|2022-03-27 04:41:30|3144.08|3136.38|3143.88|3136.18|3144.16|3136.46|3143.88|3136.18|19
1648356100000|2022-03-27 04:41:40|3143.87|3136.17|3143.74|3136.04|3143.88|3136.18|3143.73|3136.03|12
1648356110000|2022-03-27 04:41:50|3143.73|3136.03|3143.83|3136.13|3143.89|3136.19|3143.73|3136.03|26
1648356120000|2022-03-27 04:42:00|3143.82|3136.12|3143.79|3136.09|3143.89|3136.19|3143.72|3136.02|18
1648356130000|2022-03-27 04:42:10|3143.82|3136.12|3143.9|3136.2|3143.9|3136.2|3143.77|3136.07|19
1648356140000|2022-03-27 04:42:20|3143.87|3136.17|3143.89|3136.19|3143.93|3136.23|3143.86|3136.16|21
1648356150000|2022-03-27 04:42:30|3143.88|3136.18|3143.88|3136.18|3144.09|3136.39|3143.76|3136.06|13
1648356160000|2022-03-27 04:42:40|3143.84|3136.14|3143.88|3136.18|3143.9|3136.2|3143.84|3136.14|5
1648356170000|2022-03-27 04:42:50|3143.89|3136.19|3144.38|3136.68|3144.38|3136.68|3143.89|3136.19|28
1648356180000|2022-03-27 04:43:00|3144.39|3136.69|3144.33|3136.63|3144.41|3136.71|3144.3|3136.6|19
1648356190000|2022-03-27 04:43:10|3144.47|3136.77|3144.45|3136.75|3144.57|3136.87|3144.45|3136.75|16
1648356200000|2022-03-27 04:43:20|3144.46|3136.76|3144.08|3136.38|3144.51|3136.81|3144.08|3136.38|31
1648356210000|2022-03-27 04:43:30|3144.07|3136.37|3143.79|3136.09|3144.12|3136.42|3143.77|3136.07|26
1648356220000|2022-03-27 04:43:40|3143.85|3136.15|3143.26|3135.56|3144.01|3136.31|3143.14|3135.44|27
1648356230000|2022-03-27 04:43:50|3143.22|3135.52|3143.4|3135.7|3143.5|3135.8|3143.16|3135.46|30
1648356240000|2022-03-27 04:44:00|3143.37|3135.67|3143.03|3135.33|3143.37|3135.67|3143.03|3135.33|26
1648356250000|2022-03-27 04:44:10|3143.17|3135.47|3142.49|3134.79|3143.17|3135.47|3142.45|3134.75|28
1648356260000|2022-03-27 04:44:20|3142.42|3134.72|3142.29|3134.59|3142.58|3134.88|3142.2|3134.5|30
1648356270000|2022-03-27 04:44:30|3142.12|3134.42|3142.06|3134.36|3142.15|3134.45|3142|3134.3|17
1648356280000|2022-03-27 04:44:40|3142.05|3134.35|3142.23|3134.53|3142.23|3134.53|3142.01|3134.31|18
1648356290000|2022-03-27 04:44:50|3142.18|3134.48|3141.56|3133.86|3142.18|3134.48|3141.48|3133.78|27
1648356300000|2022-03-27 04:45:00|3141.57|3133.87|3140.84|3133.14|3141.6|3133.9|3140.65|3132.95|29
1648356310000|2022-03-27 04:45:10|3140.85|3133.15|3140.95|3133.25|3141.02|3133.32|3140.83|3133.13|25
1648356320000|2022-03-27 04:45:20|3140.96|3133.26|3141.03|3133.33|3141.03|3133.33|3140.92|3133.22|16
1648356330000|2022-03-27 04:45:30|3141.01|3133.31|3141.8|3134.1|3141.99|3134.29|3140.72|3133.02|30
1648356340000|2022-03-27 04:45:40|3141.81|3134.11|3141.96|3134.26|3141.96|3134.26|3141.81|3134.11|11
1648356350000|2022-03-27 04:45:50|3141.95|3134.25|3141.69|3133.99|3141.99|3134.29|3141.66|3133.96|22
1648356360000|2022-03-27 04:46:00|3141.68|3133.98|3141.74|3134.04|3141.75|3134.05|3141.66|3133.96|22
1648356370000|2022-03-27 04:46:10|3141.7|3134|3141.9|3134.2|3141.9|3134.2|3141.67|3133.97|24
1648356380000|2022-03-27 04:46:20|3141.91|3134.21|3142.99|3135.29|3143|3135.3|3141.91|3134.21|25
1648356390000|2022-03-27 04:46:30|3142.92|3135.22|3142.92|3135.22|3142.95|3135.25|3142.92|3135.22|6
1648356400000|2022-03-27 04:46:40|3142.93|3135.23|3143.01|3135.31|3143.06|3135.36|3142.93|3135.23|6
1648356410000|2022-03-27 04:46:50|3143.06|3135.36|3143.04|3135.34|3143.06|3135.36|3143.04|3135.34|2
1648356420000|2022-03-27 04:47:00|3142.94|3135.24|3142.76|3135.06|3142.94|3135.24|3142.57|3134.87|19
1648356430000|2022-03-27 04:47:10|3142.72|3135.02|3142.8|3135.1|3142.82|3135.12|3142.72|3135.02|13
1648356440000|2022-03-27 04:47:20|3142.87|3135.17|3142.84|3135.14|3142.87|3135.17|3142.8|3135.1|8
1648356450000|2022-03-27 04:47:30|3142.85|3135.15|3142.89|3135.19|3142.89|3135.19|3142.84|3135.14|6
1648356460000|2022-03-27 04:47:40|3142.88|3135.18|3142.82|3135.12|3142.9|3135.2|3142.82|3135.12|10
1648356470000|2022-03-27 04:47:50|3142.84|3135.14|3142.82|3135.12|3142.9|3135.2|3142.81|3135.11|14
1648356480000|2022-03-27 04:48:00|3142.98|3135.28|3143.51|3135.81|3143.51|3135.81|3142.95|3135.25|24
1648356490000|2022-03-27 04:48:10|3143.47|3135.77|3143.45|3135.75|3143.54|3135.84|3143.44|3135.74|11
1648356500000|2022-03-27 04:48:20|3143.4|3135.7|3143.74|3136.04|3143.77|3136.07|3143.4|3135.7|19
1648356510000|2022-03-27 04:48:30|3143.76|3136.06|3143.72|3136.02|3143.76|3136.06|3143.69|3135.99|24
1648356520000|2022-03-27 04:48:40|3143.7|3136|3143.82|3136.12|3143.82|3136.12|3143.7|3136|23
1648356530000|2022-03-27 04:48:50|3143.81|3136.11|3143.91|3136.21|3143.98|3136.28|3143.81|3136.11|19
1648356540000|2022-03-27 04:49:00|3143.98|3136.28|3143.88|3136.18|3143.98|3136.28|3143.85|3136.15|21
1648356550000|2022-03-27 04:49:10|3143.87|3136.17|3143.96|3136.26|3143.96|3136.26|3143.87|3136.17|9
1648356560000|2022-03-27 04:49:20|3143.92|3136.22|3144.56|3136.86|3144.56|3136.86|3143.92|3136.22|10
1648356570000|2022-03-27 04:49:30|3144.63|3136.93|3144.53|3136.83|3144.98|3137.28|3144.52|3136.82|13
1648356580000|2022-03-27 04:49:40|3144.58|3136.88|3144.72|3137.02|3144.8|3137.1|3144.58|3136.88|13
1648356590000|2022-03-27 04:49:50|3144.7|3137|3144.85|3137.15|3144.85|3137.15|3144.7|3137|2
1648356600000|2022-03-27 04:50:00|3144.84|3137.14|3144.61|3136.91|3144.84|3137.14|3144.61|3136.91|16
1648356610000|2022-03-27 04:50:10|3144.75|3137.05|3144.7|3137|3144.87|3137.17|3144.7|3137|9
1648356620000|2022-03-27 04:50:20|3144.58|3136.88|3144.73|3137.03|3144.92|3137.22|3144.53|3136.83|15
1648356630000|2022-03-27 04:50:30|3144.69|3136.99|3144.31|3136.61|3144.78|3137.08|3144.27|3136.57|18
1648356640000|2022-03-27 04:50:40|3144.32|3136.62|3144.31|3136.61|3144.34|3136.64|3144.28|3136.58|20
1648356650000|2022-03-27 04:50:50|3144.22|3136.52|3144.33|3136.63|3144.37|3136.67|3144.22|3136.52|16
1648356660000|2022-03-27 04:51:00|3144.24|3136.54|3144.36|3136.66|3144.37|3136.67|3144.24|3136.54|17
1648356670000|2022-03-27 04:51:10|3144.35|3136.65|3144.51|3136.81|3144.51|3136.81|3144.13|3136.43|14
1648356680000|2022-03-27 04:51:20|3144.44|3136.74|3144.78|3137.08|3144.83|3137.13|3144.16|3136.46|20
1648356690000|2022-03-27 04:51:30|3144.79|3137.09|3144.61|3136.91|3144.79|3137.09|3144.56|3136.86|21
1648356700000|2022-03-27 04:51:40|3144.57|3136.87|3144.73|3137.03|3144.77|3137.07|3144.57|3136.87|15
1648356710000|2022-03-27 04:51:50|3144.71|3137.01|3144.43|3136.73|3144.77|3137.07|3144.38|3136.68|26
1648356720000|2022-03-27 04:52:00|3144.42|3136.72|3144.31|3136.61|3144.47|3136.77|3144.27|3136.57|19
1648356730000|2022-03-27 04:52:10|3144.3|3136.6|3143.57|3135.87|3144.3|3136.6|3143.57|3135.87|26
1648356740000|2022-03-27 04:52:20|3143.59|3135.89|3143.37|3135.67|3143.66|3135.96|3143.37|3135.67|33
1648356750000|2022-03-27 04:52:30|3143.36|3135.66|3143.25|3135.55|3143.36|3135.66|3143.16|3135.46|26
1648356760000|2022-03-27 04:52:40|3143.27|3135.57|3143.18|3135.48|3143.32|3135.62|3143.11|3135.41|23
1648356770000|2022-03-27 04:52:50|3143.23|3135.53|3143.78|3136.08|3143.82|3136.12|3143.2|3135.5|35
1648356780000|2022-03-27 04:53:00|3143.79|3136.09|3143.31|3135.61|3143.8|3136.1|3143.31|3135.61|28
1648356790000|2022-03-27 04:53:10|3143.32|3135.62|3143.5|3135.8|3143.52|3135.82|3143.32|3135.62|16
1648356800000|2022-03-27 04:53:20|3143.53|3135.83|3143.22|3135.52|3143.53|3135.83|3143.22|3135.52|25
1648356810000|2022-03-27 04:53:30|3143.2|3135.5|3143.23|3135.53|3143.27|3135.57|3143.2|3135.5|21
1648356820000|2022-03-27 04:53:40|3143.24|3135.54|3143.41|3135.71|3143.43|3135.73|3143.24|3135.54|12
1648356830000|2022-03-27 04:53:50|3143.5|3135.8|3143.26|3135.56|3143.55|3135.85|3143.26|3135.56|15
1648356840000|2022-03-27 04:54:00|3143.25|3135.55|3143.26|3135.56|3143.35|3135.65|3143.24|3135.54|20
1648356850000|2022-03-27 04:54:10|3143.22|3135.52|3143.26|3135.56|3143.26|3135.56|3143.22|3135.52|3
1648356860000|2022-03-27 04:54:20|3143.24|3135.54|3143.3|3135.6|3143.32|3135.62|3143.24|3135.54|14
1648356870000|2022-03-27 04:54:30|3143.31|3135.61|3143.38|3135.68|3143.42|3135.72|3143.3|3135.6|9
1648356880000|2022-03-27 04:54:40|3143.37|3135.67|3143.61|3135.91|3143.64|3135.94|3143.36|3135.66|18
1648356890000|2022-03-27 04:54:50|3143.59|3135.89|3144.34|3136.64|3144.34|3136.64|3143.59|3135.89|17
1648356900000|2022-03-27 04:55:00|3144.32|3136.62|3144.36|3136.66|3144.36|3136.66|3144.29|3136.59|17
1648356910000|2022-03-27 04:55:10|3144.35|3136.65|3144.23|3136.53|3144.35|3136.65|3144.09|3136.39|22
1648356920000|2022-03-27 04:55:20|3144.27|3136.57|3144.19|3136.49|3144.27|3136.57|3144.15|3136.45|6
1648356930000|2022-03-27 04:55:30|3144.08|3136.38|3144.07|3136.37|3144.08|3136.38|3144.01|3136.31|19
1648356940000|2022-03-27 04:55:40|3144.09|3136.39|3143.99|3136.29|3144.1|3136.4|3143.99|3136.29|11
1648356950000|2022-03-27 04:55:50|3144|3136.3|3144.08|3136.38|3144.09|3136.39|3143.99|3136.29|29
1648356960000|2022-03-27 04:56:00|3144.03|3136.33|3144.07|3136.37|3144.13|3136.43|3144|3136.3|22
1648356970000|2022-03-27 04:56:10|3144.09|3136.39|3144.09|3136.39|3144.11|3136.41|3144.08|3136.38|12
1648356980000|2022-03-27 04:56:20|3144.17|3136.47|3144.5|3136.8|3144.5|3136.8|3144.17|3136.47|6
1648356990000|2022-03-27 04:56:30|3144.48|3136.78|3144.49|3136.79|3144.53|3136.83|3144.46|3136.76|11
1648357000000|2022-03-27 04:56:40|3144.48|3136.78|3144.63|3136.93|3144.67|3136.97|3144.46|3136.76|22
1648357010000|2022-03-27 04:56:50|3144.64|3136.94|3144.7|3137|3144.71|3137.01|3144.64|3136.94|11
1648357020000|2022-03-27 04:57:00|3144.69|3136.99|3144.72|3137.02|3144.74|3137.04|3144.69|3136.99|18
1648357030000|2022-03-27 04:57:10|3144.71|3137.01|3144.71|3137.01|3144.75|3137.05|3144.69|3136.99|9
1648357040000|2022-03-27 04:57:20|3144.72|3137.02|3144.92|3137.22|3144.93|3137.23|3144.7|3137|10
1648357050000|2022-03-27 04:57:30|3144.94|3137.24|3145.16|3137.46|3145.17|3137.47|3144.92|3137.22|9
1648357060000|2022-03-27 04:57:40|3145.18|3137.48|3145.14|3137.44|3145.18|3137.48|3145.14|3137.44|4
1648357070000|2022-03-27 04:57:50|3145.23|3137.53|3145.72|3138.02|3145.75|3138.05|3145.23|3137.53|23
1648357080000|2022-03-27 04:58:00|3145.32|3137.62|3145.35|3137.65|3145.36|3137.66|3145.24|3137.54|22
1648357090000|2022-03-27 04:58:10|3145.34|3137.64|3144.95|3137.25|3145.34|3137.64|3144.81|3137.11|29
1648357100000|2022-03-27 04:58:20|3145|3137.3|3145.07|3137.37|3145.11|3137.41|3144.86|3137.16|25
1648357110000|2022-03-27 04:58:30|3145.06|3137.36|3145.07|3137.37|3145.13|3137.43|3145.04|3137.34|23
1648357120000|2022-03-27 04:58:40|3145.08|3137.38|3144.41|3136.71|3145.14|3137.44|3144.36|3136.66|18
1648357130000|2022-03-27 04:58:50|3144.34|3136.64|3143.78|3136.08|3144.43|3136.73|3143.78|3136.08|30
1648357140000|2022-03-27 04:59:00|3143.7|3136|3143.54|3135.84|3143.7|3136|3143.49|3135.79|31
1648357150000|2022-03-27 04:59:10|3143.57|3135.87|3143.64|3135.94|3143.66|3135.96|3143.54|3135.84|23
1648357160000|2022-03-27 04:59:20|3143.59|3135.89|3143.51|3135.81|3143.66|3135.96|3143.5|3135.8|21
1648357170000|2022-03-27 04:59:30|3143.54|3135.84|3143.55|3135.85|3143.57|3135.87|3143.5|3135.8|20
1648357180000|2022-03-27 04:59:40|3143.54|3135.84|3143.58|3135.88|3143.59|3135.89|3143.52|3135.82|16
1648357190000|2022-03-27 04:59:50|3143.56|3135.86|3143.55|3135.85|3143.56|3135.86|3143.5|3135.8|24
1648357200000|2022-03-27 05:00:00|3143.56|3135.86|3143.56|3135.86|3143.59|3135.89|3143.47|3135.77|25
1648357210000|2022-03-27 05:00:10|3143.58|3135.88|3143.55|3135.85|3143.61|3135.91|3143.52|3135.82|22
1648357220000|2022-03-27 05:00:20|3143.52|3135.82|3143.55|3135.85|3143.6|3135.9|3143.52|3135.82|25
1648357230000|2022-03-27 05:00:30|3143.57|3135.87|3143.55|3135.85|3143.57|3135.87|3143.48|3135.78|21
1648357240000|2022-03-27 05:00:40|3143.59|3135.89|3143.53|3135.83|3143.6|3135.9|3143.51|3135.81|21
1648357250000|2022-03-27 05:00:50|3143.51|3135.81|3143.52|3135.82|3143.54|3135.84|3143.48|3135.78|17
1648357260000|2022-03-27 05:01:00|3143.54|3135.84|3143.55|3135.85|3143.55|3135.85|3143.51|3135.81|12
1648357270000|2022-03-27 05:01:10|3143.53|3135.83|3144|3136.3|3144|3136.3|3143.51|3135.81|19
1648357280000|2022-03-27 05:01:20|3144.01|3136.31|3145.19|3137.49|3145.25|3137.55|3144.01|3136.31|31
1648357290000|2022-03-27 05:01:30|3145.2|3137.5|3145.33|3137.63|3145.33|3137.63|3145.14|3137.44|18
1648357300000|2022-03-27 05:01:40|3145.34|3137.64|3145.26|3137.56|3145.35|3137.65|3145.26|3137.56|9
1648357310000|2022-03-27 05:01:50|3145.3|3137.6|3145.31|3137.61|3145.32|3137.62|3145.26|3137.56|24
1648357320000|2022-03-27 05:02:00|3145.3|3137.6|3145.26|3137.56|3145.3|3137.6|3145.25|3137.55|22
1648357330000|2022-03-27 05:02:10|3145.43|3137.73|3145.91|3138.21|3146.02|3138.32|3145.42|3137.72|23
1648357340000|2022-03-27 05:02:20|3145.92|3138.22|3145.55|3137.85|3145.95|3138.25|3145.5|3137.8|29
1648357350000|2022-03-27 05:02:30|3145.44|3137.74|3145.53|3137.83|3145.53|3137.83|3145.43|3137.73|12
1648357360000|2022-03-27 05:02:40|3145.51|3137.81|3145.31|3137.61|3145.53|3137.83|3145.31|3137.61|18
1648357370000|2022-03-27 05:02:50|3145.22|3137.52|3144.87|3137.17|3145.23|3137.53|3144.79|3137.09|31
1648357380000|2022-03-27 05:03:00|3144.82|3137.12|3144.56|3136.86|3144.86|3137.16|3144.54|3136.84|30
1648357390000|2022-03-27 05:03:10|3144.62|3136.92|3144.27|3136.57|3144.66|3136.96|3144.05|3136.35|33
1648357400000|2022-03-27 05:03:20|3144.31|3136.61|3144.21|3136.51|3144.33|3136.63|3144.16|3136.46|30
1648357410000|2022-03-27 05:03:30|3144.2|3136.5|3144.32|3136.62|3144.32|3136.62|3144.15|3136.45|21
1648357420000|2022-03-27 05:03:40|3144.27|3136.57|3143.95|3136.25|3144.32|3136.62|3143.92|3136.22|14
1648357430000|2022-03-27 05:03:50|3143.94|3136.24|3143.91|3136.21|3143.94|3136.24|3143.91|3136.21|6
1648357440000|2022-03-27 05:04:00|3143.92|3136.22|3143.95|3136.25|3143.96|3136.26|3143.92|3136.22|15
1648357450000|2022-03-27 05:04:10|3143.96|3136.26|3143.96|3136.26|3143.96|3136.26|3143.93|3136.23|11
1648357460000|2022-03-27 05:04:20|3143.97|3136.27|3143.47|3135.77|3143.97|3136.27|3143.41|3135.71|27
1648357470000|2022-03-27 05:04:30|3143.44|3135.74|3143.3|3135.6|3143.45|3135.75|3143.27|3135.57|25
1648357480000|2022-03-27 05:04:40|3143.26|3135.56|3143.56|3135.86|3143.57|3135.87|3143.25|3135.55|22
1648357490000|2022-03-27 05:04:50|3143.57|3135.87|3143.56|3135.86|3143.58|3135.88|3143.55|3135.85|17
1648357500000|2022-03-27 05:05:00|3143.58|3135.88|3143.48|3135.78|3143.58|3135.88|3143.32|3135.62|19
1648357510000|2022-03-27 05:05:10|3143.51|3135.81|3143.33|3135.63|3143.51|3135.81|3143.28|3135.58|27
1648357520000|2022-03-27 05:05:20|3143.34|3135.64|3144.13|3136.43|3144.17|3136.47|3143.34|3135.64|27
1648357530000|2022-03-27 05:05:30|3144.14|3136.44|3144.24|3136.54|3144.28|3136.58|3144.13|3136.43|28
1648357540000|2022-03-27 05:05:40|3144.25|3136.55|3144.24|3136.54|3144.29|3136.59|3144.24|3136.54|8
1648357550000|2022-03-27 05:05:50|3144.25|3136.55|3144.79|3137.09|3144.83|3137.13|3144.25|3136.55|24
1648357560000|2022-03-27 05:06:00|3144.76|3137.06|3146.06|3138.36|3146.1|3138.4|3144.75|3137.05|29
1648357570000|2022-03-27 05:06:10|3146.04|3138.34|3146.05|3138.35|3146.1|3138.4|3146|3138.3|14
1648357580000|2022-03-27 05:06:20|3146.08|3138.38|3145.68|3137.98|3146.1|3138.4|3145.58|3137.88|29
1648357590000|2022-03-27 05:06:30|3145.69|3137.99|3145.76|3138.06|3145.76|3138.06|3145.64|3137.94|20
1648357600000|2022-03-27 05:06:40|3145.82|3138.12|3145.89|3138.19|3145.9|3138.2|3145.77|3138.07|23
1648357610000|2022-03-27 05:06:50|3145.9|3138.2|3146.16|3138.46|3146.18|3138.48|3145.84|3138.14|21
1648357620000|2022-03-27 05:07:00|3146.13|3138.43|3146.23|3138.53|3146.23|3138.53|3146.13|3138.43|13
1648357630000|2022-03-27 05:07:10|3146.22|3138.52|3146.14|3138.44|3146.26|3138.56|3146.13|3138.43|24
1648357640000|2022-03-27 05:07:20|3146.15|3138.45|3146.51|3138.81|3146.51|3138.81|3146.14|3138.44|20
1648357650000|2022-03-27 05:07:30|3146.54|3138.84|3146.54|3138.84|3146.56|3138.86|3146.45|3138.75|21
1648357660000|2022-03-27 05:07:40|3146.56|3138.86|3146.66|3138.96|3146.66|3138.96|3146.46|3138.76|26
1648357670000|2022-03-27 05:07:50|3146.7|3139|3146.46|3138.76|3146.7|3139|3146.46|3138.76|23
1648357680000|2022-03-27 05:08:00|3146.51|3138.81|3146.49|3138.79|3146.55|3138.85|3146.45|3138.75|24
1648357690000|2022-03-27 05:08:10|3146.53|3138.83|3146.26|3138.56|3146.53|3138.83|3146.25|3138.55|25
1648357700000|2022-03-27 05:08:20|3146.2|3138.5|3146.16|3138.46|3146.2|3138.5|3146.14|3138.44|12
1648357710000|2022-03-27 05:08:30|3146.17|3138.47|3146.42|3138.72|3146.45|3138.75|3146.17|3138.47|20
1648357720000|2022-03-27 05:08:40|3146.43|3138.73|3147.31|3139.61|3147.44|3139.74|3146.41|3138.71|24
1648357730000|2022-03-27 05:08:50|3147.32|3139.62|3147.08|3139.38|3147.32|3139.62|3146.77|3139.07|25
1648357740000|2022-03-27 05:09:00|3147.13|3139.43|3147.36|3139.66|3147.36|3139.66|3147.06|3139.36|29
1648357750000|2022-03-27 05:09:10|3147.34|3139.64|3147.56|3139.86|3147.58|3139.88|3147.33|3139.63|23
1648357760000|2022-03-27 05:09:20|3147.55|3139.85|3147.11|3139.41|3147.55|3139.85|3146.81|3139.11|25
1648357770000|2022-03-27 05:09:30|3147.1|3139.4|3147.19|3139.49|3147.19|3139.49|3147.01|3139.31|14
1648357780000|2022-03-27 05:09:40|3147.07|3139.37|3147.01|3139.31|3147.12|3139.42|3146.94|3139.24|30
1648357790000|2022-03-27 05:09:50|3147|3139.3|3146.97|3139.27|3147|3139.3|3146.92|3139.22|16
1648357800000|2022-03-27 05:10:00|3146.93|3139.23|3147.16|3139.46|3147.19|3139.49|3146.91|3139.21|19
1648357810000|2022-03-27 05:10:10|3147.12|3139.42|3147.35|3139.65|3147.42|3139.72|3147.09|3139.39|28
1648357820000|2022-03-27 05:10:20|3147.36|3139.66|3147.24|3139.54|3147.38|3139.68|3147.24|3139.54|19
1648357830000|2022-03-27 05:10:30|3147.26|3139.56|3147.26|3139.56|3147.36|3139.66|3147.24|3139.54|22
1648357840000|2022-03-27 05:10:40|3147.27|3139.57|3147.27|3139.57|3147.35|3139.65|3147.21|3139.51|23
1648357850000|2022-03-27 05:10:50|3147.28|3139.58|3147.36|3139.66|3147.38|3139.68|3147.27|3139.57|20
1648357860000|2022-03-27 05:11:00|3147.38|3139.68|3147.24|3139.54|3147.38|3139.68|3147.23|3139.53|25
1648357870000|2022-03-27 05:11:10|3147.23|3139.53|3147.18|3139.48|3147.31|3139.61|3147.14|3139.44|17
1648357880000|2022-03-27 05:11:20|3147.24|3139.54|3147.26|3139.56|3147.27|3139.57|3147.22|3139.52|14
1648357890000|2022-03-27 05:11:30|3147.3|3139.6|3147.29|3139.59|3147.33|3139.63|3147.2|3139.5|21
1648357900000|2022-03-27 05:11:40|3147.25|3139.55|3147.62|3139.92|3147.64|3139.94|3147.25|3139.55|30
1648357910000|2022-03-27 05:11:50|3147.66|3139.96|3147.79|3140.09|3147.82|3140.12|3147.64|3139.94|15
1648357920000|2022-03-27 05:12:00|3147.76|3140.06|3148.3|3140.6|3148.43|3140.73|3147.76|3140.06|24
1648357930000|2022-03-27 05:12:10|3148.31|3140.61|3147.87|3140.17|3148.33|3140.63|3147.79|3140.09|25
1648357940000|2022-03-27 05:12:20|3147.89|3140.19|3147.84|3140.14|3147.89|3140.19|3147.84|3140.14|15
1648357950000|2022-03-27 05:12:30|3147.87|3140.17|3147.84|3140.14|3147.92|3140.22|3147.83|3140.13|27
1648357960000|2022-03-27 05:12:40|3147.83|3140.13|3147.87|3140.17|3147.93|3140.23|3147.8|3140.1|24
1648357970000|2022-03-27 05:12:50|3147.93|3140.23|3148.01|3140.31|3148.01|3140.31|3147.76|3140.06|16
1648357980000|2022-03-27 05:13:00|3147.97|3140.27|3148.16|3140.46|3148.17|3140.47|3147.97|3140.27|14
1648357990000|2022-03-27 05:13:10|3148.17|3140.47|3148.59|3140.89|3148.6|3140.9|3148.13|3140.43|19
1648358000000|2022-03-27 05:13:20|3148.6|3140.9|3148.6|3140.9|3148.6|3140.9|3148.55|3140.85|16
1648358010000|2022-03-27 05:13:30|3148.63|3140.93|3148.75|3141.05|3148.76|3141.06|3148.6|3140.9|11
1648358020000|2022-03-27 05:13:40|3148.81|3141.11|3148.74|3141.04|3148.81|3141.11|3148.74|3141.04|11
1648358030000|2022-03-27 05:13:50|3148.65|3140.95|3148.68|3140.98|3148.71|3141.01|3148.59|3140.89|18
1648358040000|2022-03-27 05:14:00|3148.73|3141.03|3148.82|3141.12|3148.86|3141.16|3148.72|3141.02|7
1648358050000|2022-03-27 05:14:10|3148.83|3141.13|3149.33|3141.63|3149.44|3141.74|3148.83|3141.13|15
1648358060000|2022-03-27 05:14:20|3149.34|3141.64|3149.4|3141.7|3149.45|3141.75|3149.34|3141.64|25
1648358070000|2022-03-27 05:14:30|3149.43|3141.73|3149.4|3141.7|3149.46|3141.76|3149.39|3141.69|12
1648358080000|2022-03-27 05:14:40|3149.43|3141.73|3149.4|3141.7|3149.45|3141.75|3149.4|3141.7|6
1648358090000|2022-03-27 05:14:50|3149.39|3141.69|3149.35|3141.65|3149.42|3141.72|3149.33|3141.63|17
1648358100000|2022-03-27 05:15:00|3149.32|3141.62|3149.35|3141.65|3149.39|3141.69|3149.26|3141.56|25
1648358110000|2022-03-27 05:15:10|3149.55|3141.85|3149.42|3141.72|3149.55|3141.85|3149.41|3141.71|25
1648358120000|2022-03-27 05:15:20|3149.41|3141.71|3149.5|3141.8|3149.51|3141.81|3149.35|3141.65|16
1648358130000|2022-03-27 05:15:30|3149.45|3141.75|3149.43|3141.73|3149.46|3141.76|3149.35|3141.65|18
1648358140000|2022-03-27 05:15:40|3149.4|3141.7|3149.03|3141.33|3149.45|3141.75|3149.03|3141.33|19
1648358150000|2022-03-27 05:15:50|3148.96|3141.26|3148.27|3140.57|3148.96|3141.26|3148.24|3140.54|21
1648358160000|2022-03-27 05:16:00|3148.21|3140.51|3148.09|3140.39|3148.32|3140.62|3148.09|3140.39|14
1648358170000|2022-03-27 05:16:10|3148.23|3140.53|3148.12|3140.42|3148.26|3140.56|3148.09|3140.39|13
1648358180000|2022-03-27 05:16:20|3148.16|3140.46|3147.42|3139.72|3148.19|3140.49|3147.42|3139.72|17
1648358190000|2022-03-27 05:16:30|3147.43|3139.73|3147.77|3140.07|3147.84|3140.14|3147.34|3139.64|27
1648358200000|2022-03-27 05:16:40|3147.73|3140.03|3148.23|3140.53|3148.23|3140.53|3147.55|3139.85|22
1648358210000|2022-03-27 05:16:50|3148.25|3140.55|3148.27|3140.57|3148.28|3140.58|3148.23|3140.53|10
1648358220000|2022-03-27 05:17:00|3148.31|3140.61|3148.34|3140.64|3148.34|3140.64|3148.3|3140.6|5
1648358230000|2022-03-27 05:17:10|3148.37|3140.67|3148.37|3140.67|3148.39|3140.69|3148.34|3140.64|17
1648358240000|2022-03-27 05:17:20|3148.34|3140.64|3148.27|3140.57|3148.39|3140.69|3148.26|3140.56|22
1648358250000|2022-03-27 05:17:30|3148.31|3140.61|3148.48|3140.78|3148.54|3140.84|3148.31|3140.61|14
1648358260000|2022-03-27 05:17:40|3148.47|3140.77|3148.47|3140.77|3148.49|3140.79|3148.47|3140.77|5
1648358270000|2022-03-27 05:17:50|3148.46|3140.76|3148.43|3140.73|3148.49|3140.79|3148.43|3140.73|18
1648358280000|2022-03-27 05:18:00|3148.44|3140.74|3148.41|3140.71|3148.47|3140.77|3148.39|3140.69|24
1648358290000|2022-03-27 05:18:10|3148.43|3140.73|3148.58|3140.88|3148.6|3140.9|3148.43|3140.73|22
1648358300000|2022-03-27 05:18:20|3148.55|3140.85|3148.97|3141.27|3149|3141.3|3148.51|3140.81|24
1648358310000|2022-03-27 05:18:30|3149.02|3141.32|3148.5|3140.8|3149.02|3141.32|3148.5|3140.8|26
1648358320000|2022-03-27 05:18:40|3148.49|3140.79|3148.51|3140.81|3148.51|3140.81|3148.32|3140.62|25
1648358330000|2022-03-27 05:18:50|3148.49|3140.79|3148.17|3140.47|3148.59|3140.89|3148.17|3140.47|16
1648358340000|2022-03-27 05:19:00|3148.16|3140.46|3148.11|3140.41|3148.16|3140.46|3148.11|3140.41|3
1648358350000|2022-03-27 05:19:10|3148.06|3140.36|3147.61|3139.91|3148.06|3140.36|3147.47|3139.77|25
1648358360000|2022-03-27 05:19:20|3147.65|3139.95|3147.75|3140.05|3147.84|3140.14|3147.59|3139.89|23
1648358370000|2022-03-27 05:19:30|3147.71|3140.01|3147.86|3140.16|3147.87|3140.17|3147.71|3140.01|21
1648358380000|2022-03-27 05:19:40|3147.88|3140.18|3148.32|3140.62|3148.35|3140.65|3147.88|3140.18|25
1648358390000|2022-03-27 05:19:50|3148.33|3140.63|3148.4|3140.7|3148.45|3140.75|3148.25|3140.55|16
1648358400000|2022-03-27 05:20:00|3148.36|3140.66|3148.44|3140.74|3148.44|3140.74|3148.18|3140.48|29
1648358410000|2022-03-27 05:20:10|3148.39|3140.69|3148.46|3140.76|3148.5|3140.8|3148.39|3140.69|22
1648358420000|2022-03-27 05:20:20|3148.44|3140.74|3148.36|3140.66|3148.5|3140.8|3148.36|3140.66|28
1648358430000|2022-03-27 05:20:30|3148.43|3140.73|3148.48|3140.78|3148.48|3140.78|3148.35|3140.65|27
1648358440000|2022-03-27 05:20:40|3148.47|3140.77|3147.93|3140.23|3148.5|3140.8|3147.93|3140.23|33
1648358450000|2022-03-27 05:20:50|3147.91|3140.21|3147.76|3140.06|3147.93|3140.23|3147.75|3140.05|19
1648358460000|2022-03-27 05:21:00|3147.78|3140.08|3147.47|3139.77|3147.83|3140.13|3147.47|3139.77|11
1648358470000|2022-03-27 05:21:10|3147.45|3139.75|3147.41|3139.71|3147.45|3139.75|3147.33|3139.63|21
1648358480000|2022-03-27 05:21:20|3147.44|3139.74|3147.41|3139.71|3147.44|3139.74|3147.38|3139.68|23
1648358490000|2022-03-27 05:21:30|3147.44|3139.74|3147.5|3139.8|3147.58|3139.88|3147.38|3139.68|17
1648358500000|2022-03-27 05:21:40|3147.39|3139.69|3147.43|3139.73|3147.53|3139.83|3147.37|3139.67|27
1648358510000|2022-03-27 05:21:50|3147.46|3139.76|3147.41|3139.71|3147.52|3139.82|3147.4|3139.7|20
1648358520000|2022-03-27 05:22:00|3147.4|3139.7|3147.51|3139.81|3147.53|3139.83|3147.4|3139.7|8
1648358530000|2022-03-27 05:22:10|3147.52|3139.82|3147.17|3139.47|3147.52|3139.82|3147.12|3139.42|11
1648358540000|2022-03-27 05:22:20|3147.13|3139.43|3147.24|3139.54|3147.26|3139.56|3147.13|3139.43|12
1648358550000|2022-03-27 05:22:30|3147.22|3139.52|3147.25|3139.55|3147.27|3139.57|3147.13|3139.43|16
1648358560000|2022-03-27 05:22:40|3147.34|3139.64|3147.32|3139.62|3147.39|3139.69|3147.3|3139.6|15
1648358570000|2022-03-27 05:22:50|3147.28|3139.58|3147.37|3139.67|3147.37|3139.67|3147.28|3139.58|13
1648358580000|2022-03-27 05:23:00|3147.28|3139.58|3148.01|3140.31|3148.01|3140.31|3147.16|3139.46|19
1648358590000|2022-03-27 05:23:10|3148.06|3140.36|3147.61|3139.91|3148.06|3140.36|3147.35|3139.65|31
1648358600000|2022-03-27 05:23:20|3147.64|3139.94|3147.62|3139.92|3147.64|3139.94|3147.57|3139.87|22
1648358610000|2022-03-27 05:23:30|3147.61|3139.91|3147.6|3139.9|3147.64|3139.94|3147.6|3139.9|11
1648358620000|2022-03-27 05:23:40|3147.61|3139.91|3147.66|3139.96|3147.66|3139.96|3147.59|3139.89|19
1648358630000|2022-03-27 05:23:50|3147.62|3139.92|3147.63|3139.93|3147.68|3139.98|3147.51|3139.81|16
1648358640000|2022-03-27 05:24:00|3147.64|3139.94|3147.91|3140.21|3147.91|3140.21|3147.62|3139.92|19
1648358650000|2022-03-27 05:24:10|3147.9|3140.2|3148.98|3141.28|3148.99|3141.29|3147.89|3140.19|25
1648358660000|2022-03-27 05:24:20|3148.99|3141.29|3149|3141.3|3149|3141.3|3148.89|3141.19|25
1648358670000|2022-03-27 05:24:30|3149.04|3141.34|3149|3141.3|3149.05|3141.35|3148.93|3141.23|25
1648358680000|2022-03-27 05:24:40|3149.04|3141.34|3149.28|3141.58|3149.28|3141.58|3149.04|3141.34|6
1648358690000|2022-03-27 05:24:50|3149.26|3141.56|3149.26|3141.56|3149.27|3141.57|3149.26|3141.56|3
1648358700000|2022-03-27 05:25:00|3149.27|3141.57|3149.27|3141.57|3149.3|3141.6|3149.25|3141.55|15
1648358710000|2022-03-27 05:25:10|3149.29|3141.59|3149.28|3141.58|3149.3|3141.6|3149.26|3141.56|9
1648358720000|2022-03-27 05:25:20|3149.29|3141.59|3149.25|3141.55|3149.3|3141.6|3149.22|3141.52|16
1648358730000|2022-03-27 05:25:30|3149.23|3141.53|3149.28|3141.58|3149.37|3141.67|3149.23|3141.53|17
1648358740000|2022-03-27 05:25:40|3149.3|3141.6|3149.27|3141.57|3149.4|3141.7|3149.26|3141.56|21
1648358750000|2022-03-27 05:25:50|3149.31|3141.61|3149.66|3141.96|3149.66|3141.96|3149.28|3141.58|21
1648358760000|2022-03-27 05:26:00|3149.65|3141.95|3149.52|3141.82|3150.32|3142.62|3149.51|3141.81|31
1648358770000|2022-03-27 05:26:10|3149.55|3141.85|3150.33|3142.63|3150.33|3142.63|3149.55|3141.85|25
1648358780000|2022-03-27 05:26:20|3150.31|3142.61|3150.26|3142.56|3150.33|3142.63|3150.2|3142.5|24
1648358790000|2022-03-27 05:26:30|3150.22|3142.52|3150.11|3142.41|3150.31|3142.61|3150.1|3142.4|28
1648358800000|2022-03-27 05:26:40|3150.12|3142.42|3150.11|3142.41|3150.2|3142.5|3150.08|3142.38|27
1648358810000|2022-03-27 05:26:50|3150.12|3142.42|3150.19|3142.49|3150.2|3142.5|3150.12|3142.42|20
1648358820000|2022-03-27 05:27:00|3150.18|3142.48|3150.19|3142.49|3150.23|3142.53|3150.15|3142.45|11
1648358830000|2022-03-27 05:27:10|3150.18|3142.48|3150.25|3142.55|3150.25|3142.55|3150.18|3142.48|8
1648358840000|2022-03-27 05:27:20|3150.23|3142.53|3150.18|3142.48|3150.24|3142.54|3150.14|3142.44|20
1648358850000|2022-03-27 05:27:30|3150.14|3142.44|3150.19|3142.49|3150.19|3142.49|3150.14|3142.44|13
1648358860000|2022-03-27 05:27:40|3150.34|3142.64|3150.4|3142.7|3150.54|3142.84|3150.3|3142.6|24
1648358870000|2022-03-27 05:27:50|3150.42|3142.72|3150.38|3142.68|3150.53|3142.83|3150.36|3142.66|18
1648358880000|2022-03-27 05:28:00|3150.42|3142.72|3150.79|3143.09|3150.79|3143.09|3150.38|3142.68|21
1648358890000|2022-03-27 05:28:10|3150.73|3143.03|3150.7|3143|3150.74|3143.04|3150.6|3142.9|16
1648358900000|2022-03-27 05:28:20|3150.68|3142.98|3151.02|3143.32|3151.14|3143.44|3150.66|3142.96|30
1648358910000|2022-03-27 05:28:30|3150.97|3143.27|3150.96|3143.26|3151.05|3143.35|3150.87|3143.17|22
1648358920000|2022-03-27 05:28:40|3150.97|3143.27|3150.98|3143.28|3150.98|3143.28|3150.89|3143.19|21
1648358930000|2022-03-27 05:28:50|3150.97|3143.27|3151.16|3143.46|3151.17|3143.47|3150.93|3143.23|19
1648358940000|2022-03-27 05:29:00|3151.07|3143.37|3150.9|3143.2|3151.14|3143.44|3150.89|3143.19|24
1648358950000|2022-03-27 05:29:10|3150.91|3143.21|3150.7|3143|3150.97|3143.27|3150.7|3143|26
1648358960000|2022-03-27 05:29:20|3150.73|3143.03|3150.84|3143.14|3150.84|3143.14|3150.73|3143.03|13
1648358970000|2022-03-27 05:29:30|3150.81|3143.11|3150.5|3142.8|3150.93|3143.23|3150.34|3142.64|29
1648358980000|2022-03-27 05:29:40|3150.49|3142.79|3150.49|3142.79|3150.53|3142.83|3150.46|3142.76|19
1648358990000|2022-03-27 05:29:50|3150.48|3142.78|3150.63|3142.93|3150.7|3143|3150.48|3142.78|22
1648359000000|2022-03-27 05:30:00|3150.64|3142.94|3150.72|3143.02|3150.81|3143.11|3150.64|3142.94|25
1648359010000|2022-03-27 05:30:10|3150.71|3143.01|3150.79|3143.09|3150.79|3143.09|3150.7|3143|12
1648359020000|2022-03-27 05:30:20|3150.74|3143.04|3150.84|3143.14|3150.9|3143.2|3150.74|3143.04|15
1648359030000|2022-03-27 05:30:30|3150.79|3143.09|3150.83|3143.13|3150.85|3143.15|3150.79|3143.09|13
1648359040000|2022-03-27 05:30:40|3150.84|3143.14|3150.83|3143.13|3150.85|3143.15|3150.79|3143.09|11
1648359050000|2022-03-27 05:30:50|3150.81|3143.11|3150.87|3143.17|3150.87|3143.17|3150.78|3143.08|17
1648359060000|2022-03-27 05:31:00|3150.85|3143.15|3150.97|3143.27|3151.08|3143.38|3150.85|3143.15|22
1648359070000|2022-03-27 05:31:10|3151.02|3143.32|3150.99|3143.29|3151.05|3143.35|3150.99|3143.29|8
1648359080000|2022-03-27 05:31:20|3150.91|3143.21|3150.9|3143.2|3150.95|3143.25|3150.86|3143.16|22
1648359090000|2022-03-27 05:31:30|3150.91|3143.21|3150.95|3143.25|3150.95|3143.25|3150.86|3143.16|20
1648359100000|2022-03-27 05:31:40|3150.96|3143.26|3150.88|3143.18|3150.96|3143.26|3150.88|3143.18|17
1648359110000|2022-03-27 05:31:50|3150.92|3143.22|3150.94|3143.24|3150.95|3143.25|3150.87|3143.17|17
1648359120000|2022-03-27 05:32:00|3150.91|3143.21|3150.94|3143.24|3150.97|3143.27|3150.89|3143.19|26
1648359130000|2022-03-27 05:32:10|3150.92|3143.22|3151.11|3143.41|3151.12|3143.42|3150.89|3143.19|17
1648359140000|2022-03-27 05:32:20|3151.1|3143.4|3151.1|3143.4|3151.16|3143.46|3151.07|3143.37|28
1648359150000|2022-03-27 05:32:30|3151.13|3143.43|3151.11|3143.41|3151.16|3143.46|3151.1|3143.4|23
1648359160000|2022-03-27 05:32:40|3151.12|3143.42|3151.11|3143.41|3151.15|3143.45|3151.1|3143.4|13
1648359170000|2022-03-27 05:32:50|3151.09|3143.39|3151.28|3143.58|3151.28|3143.58|3151.09|3143.39|18
1648359180000|2022-03-27 05:33:00|3151.29|3143.59|3151.25|3143.55|3151.3|3143.6|3151.13|3143.43|26
1648359190000|2022-03-27 05:33:10|3151.26|3143.56|3151.12|3143.42|3151.28|3143.58|3150.97|3143.27|23
1648359200000|2022-03-27 05:33:20|3151.13|3143.43|3151.15|3143.45|3151.15|3143.45|3151.13|3143.43|5
1648359210000|2022-03-27 05:33:30|3151.13|3143.43|3151.14|3143.44|3151.27|3143.57|3151.08|3143.38|21
1648359220000|2022-03-27 05:33:40|3151.12|3143.42|3151.15|3143.45|3151.15|3143.45|3151.08|3143.38|13
1648359230000|2022-03-27 05:33:50|3151.14|3143.44|3151.16|3143.46|3151.16|3143.46|3151.08|3143.38|20
1648359240000|2022-03-27 05:34:00|3151.12|3143.42|3150.86|3143.16|3151.12|3143.42|3150.5|3142.8|20
1648359250000|2022-03-27 05:34:10|3150.87|3143.17|3151.04|3143.34|3151.04|3143.34|3150.86|3143.16|20
1648359260000|2022-03-27 05:34:20|3151.01|3143.31|3151.26|3143.56|3151.26|3143.56|3150.94|3143.24|19
1648359270000|2022-03-27 05:34:30|3151.24|3143.54|3151.3|3143.6|3151.33|3143.63|3151.19|3143.49|20
1648359280000|2022-03-27 05:34:40|3151.31|3143.61|3151.29|3143.59|3151.34|3143.64|3151.22|3143.52|30
1648359290000|2022-03-27 05:34:50|3151.28|3143.58|3151.34|3143.64|3151.53|3143.83|3151.25|3143.55|24
1648359300000|2022-03-27 05:35:00|3151.4|3143.7|3151.59|3143.89|3151.59|3143.89|3151.32|3143.62|19
1648359310000|2022-03-27 05:35:10|3151.61|3143.91|3151.37|3143.67|3151.66|3143.96|3151.22|3143.52|28
1648359320000|2022-03-27 05:35:20|3151.32|3143.62|3151.34|3143.64|3151.41|3143.71|3151.29|3143.59|26
1648359330000|2022-03-27 05:35:30|3151.33|3143.63|3151.35|3143.65|3151.4|3143.7|3151.28|3143.58|19
1648359340000|2022-03-27 05:35:40|3151.32|3143.62|3151.47|3143.77|3151.55|3143.85|3151.3|3143.6|26
1648359350000|2022-03-27 05:35:50|3151.42|3143.72|3151.47|3143.77|3151.5|3143.8|3151.42|3143.72|19
1648359360000|2022-03-27 05:36:00|3151.5|3143.8|3151.72|3144.02|3151.78|3144.08|3151.5|3143.8|30
1648359370000|2022-03-27 05:36:10|3151.61|3143.91|3151.59|3143.89|3151.69|3143.99|3151.51|3143.81|29
1648359380000|2022-03-27 05:36:20|3151.58|3143.88|3151.29|3143.59|3151.63|3143.93|3151.25|3143.55|20
1648359390000|2022-03-27 05:36:30|3151.28|3143.58|3151.28|3143.58|3151.32|3143.62|3150.94|3143.24|28
1648359400000|2022-03-27 05:36:40|3151.3|3143.6|3151.13|3143.43|3151.36|3143.66|3151.13|3143.43|27
1648359410000|2022-03-27 05:36:50|3151.16|3143.46|3151.26|3143.56|3151.42|3143.72|3151.13|3143.43|26
1648359420000|2022-03-27 05:37:00|3151.24|3143.54|3151.28|3143.58|3151.39|3143.69|3151.13|3143.43|24
1648359430000|2022-03-27 05:37:10|3151.27|3143.57|3151.2|3143.5|3151.34|3143.64|3151.16|3143.46|20
1648359440000|2022-03-27 05:37:20|3151.22|3143.52|3150.84|3143.14|3151.22|3143.52|3150.84|3143.14|22
1648359450000|2022-03-27 05:37:30|3150.8|3143.1|3150.89|3143.19|3150.94|3143.24|3150.75|3143.05|14
1648359460000|2022-03-27 05:37:40|3150.95|3143.25|3150.86|3143.16|3151.02|3143.32|3150.82|3143.12|14
1648359470000|2022-03-27 05:37:50|3150.91|3143.21|3151.32|3143.62|3151.32|3143.62|3150.91|3143.21|12
1648359480000|2022-03-27 05:38:00|3151.3|3143.6|3151.1|3143.4|3151.31|3143.61|3151.06|3143.36|12
1648359490000|2022-03-27 05:38:10|3151.09|3143.39|3150.58|3142.88|3151.09|3143.39|3150.56|3142.86|12
1648359500000|2022-03-27 05:38:20|3150.56|3142.86|3150.36|3142.66|3150.66|3142.96|3150.36|3142.66|25
1648359510000|2022-03-27 05:38:30|3150.35|3142.65|3150.28|3142.58|3150.35|3142.65|3149.58|3141.88|24
1648359520000|2022-03-27 05:38:40|3150.29|3142.59|3150.31|3142.61|3150.33|3142.63|3150.18|3142.48|31
1648359530000|2022-03-27 05:38:50|3150.32|3142.62|3150.37|3142.67|3150.43|3142.73|3150.06|3142.36|31
1648359540000|2022-03-27 05:39:00|3150.33|3142.63|3150.47|3142.77|3150.49|3142.79|3150|3142.3|23
1648359550000|2022-03-27 05:39:10|3150.46|3142.76|3150.35|3142.65|3150.47|3142.77|3150.22|3142.52|31
1648359560000|2022-03-27 05:39:20|3150.22|3142.52|3150.42|3142.72|3150.46|3142.76|3150.22|3142.52|19
1648359570000|2022-03-27 05:39:30|3150.46|3142.76|3150.6|3142.9|3150.77|3143.07|3150.46|3142.76|19
1648359580000|2022-03-27 05:39:40|3150.55|3142.85|3150.22|3142.52|3150.62|3142.92|3150.15|3142.45|25
1648359590000|2022-03-27 05:39:50|3150.25|3142.55|3150|3142.3|3150.25|3142.55|3149.77|3142.07|30
1648359600000|2022-03-27 05:40:00|3150.01|3142.31|3150.02|3142.32|3150.1|3142.4|3149.88|3142.18|27
1648359610000|2022-03-27 05:40:10|3150.01|3142.31|3149.92|3142.22|3150.05|3142.35|3149.85|3142.15|30
1648359620000|2022-03-27 05:40:20|3149.99|3142.29|3150.09|3142.39|3150.14|3142.44|3149.94|3142.24|25
1648359630000|2022-03-27 05:40:30|3150.12|3142.42|3149.67|3141.97|3150.12|3142.42|3149.49|3141.79|29
1648359640000|2022-03-27 05:40:40|3149.61|3141.91|3149.56|3141.86|3149.65|3141.95|3149.48|3141.78|29
1648359650000|2022-03-27 05:40:50|3149.55|3141.85|3149.06|3141.36|3149.56|3141.86|3149.06|3141.36|30
1648359660000|2022-03-27 05:41:00|3149.08|3141.38|3149.42|3141.72|3149.42|3141.72|3148.68|3140.98|30
1648359670000|2022-03-27 05:41:10|3149.4|3141.7|3149.28|3141.58|3149.5|3141.8|3149.2|3141.5|34
1648359680000|2022-03-27 05:41:20|3149.18|3141.48|3148.97|3141.27|3149.53|3141.83|3148.85|3141.15|30
1648359690000|2022-03-27 05:41:30|3148.96|3141.26|3149.47|3141.77|3149.52|3141.82|3148.66|3140.96|31
1648359700000|2022-03-27 05:41:40|3149.5|3141.8|3149.51|3141.81|3149.52|3141.82|3149.41|3141.71|15
1648359710000|2022-03-27 05:41:50|3149.49|3141.79|3149.76|3142.06|3149.79|3142.09|3149.49|3141.79|13
1648359720000|2022-03-27 05:42:00|3149.77|3142.07|3149.27|3141.57|3149.77|3142.07|3149.27|3141.57|16
1648359730000|2022-03-27 05:42:10|3149.25|3141.55|3149.29|3141.59|3149.35|3141.65|3149.25|3141.55|18
1648359740000|2022-03-27 05:42:20|3149.33|3141.63|3149.1|3141.4|3149.33|3141.63|3149.1|3141.4|20
1648359750000|2022-03-27 05:42:30|3149.07|3141.37|3148.73|3141.03|3149.07|3141.37|3148.56|3140.86|25
1648359760000|2022-03-27 05:42:40|3148.83|3141.13|3148.97|3141.27|3149.1|3141.4|3148.73|3141.03|30
1648359770000|2022-03-27 05:42:50|3148.98|3141.28|3148.84|3141.14|3148.98|3141.28|3148.81|3141.11|22
1648359780000|2022-03-27 05:43:00|3148.86|3141.16|3148.5|3140.8|3148.96|3141.26|3148.5|3140.8|25
1648359790000|2022-03-27 05:43:10|3148.7|3141|3148.82|3141.12|3148.9|3141.2|3148.57|3140.87|34
1648359800000|2022-03-27 05:43:20|3148.73|3141.03|3148.68|3140.98|3148.74|3141.04|3148.65|3140.95|26
1648359810000|2022-03-27 05:43:30|3148.73|3141.03|3148.8|3141.1|3148.81|3141.11|3148.7|3141|28
1648359820000|2022-03-27 05:43:40|3148.75|3141.05|3148.75|3141.05|3148.78|3141.08|3148.63|3140.93|20
1648359830000|2022-03-27 05:43:50|3148.7|3141|3148.68|3140.98|3148.7|3141|3148.58|3140.88|10
1648359840000|2022-03-27 05:44:00|3148.64|3140.94|3148.81|3141.11|3148.81|3141.11|3148.64|3140.94|26
1648359850000|2022-03-27 05:44:10|3148.78|3141.08|3148.87|3141.17|3148.98|3141.28|3148.73|3141.03|10
1648359860000|2022-03-27 05:44:20|3148.81|3141.11|3148.95|3141.25|3148.97|3141.27|3148.81|3141.11|9
1648359870000|2022-03-27 05:44:30|3148.96|3141.26|3148.99|3141.29|3149.05|3141.35|3148.93|3141.23|24
1648359880000|2022-03-27 05:44:40|3149|3141.3|3149.43|3141.73|3149.43|3141.73|3148.98|3141.28|25
1648359890000|2022-03-27 05:44:50|3149.41|3141.71|3149.41|3141.71|3149.41|3141.71|3149.33|3141.63|12
1648359900000|2022-03-27 05:45:00|3149.45|3141.75|3149.38|3141.68|3149.53|3141.83|3149.31|3141.61|30
1648359910000|2022-03-27 05:45:10|3149.43|3141.73|3148.56|3140.86|3149.43|3141.73|3148.54|3140.84|25
1648359920000|2022-03-27 05:45:20|3148.55|3140.85|3147.97|3140.27|3148.55|3140.85|3147.94|3140.24|30
1648359930000|2022-03-27 05:45:30|3148.11|3140.41|3148.02|3140.32|3148.28|3140.58|3148|3140.3|26
1648359940000|2022-03-27 05:45:40|3148.09|3140.39|3147.79|3140.09|3148.14|3140.44|3147.65|3139.95|30
1648359950000|2022-03-27 05:45:50|3147.81|3140.11|3147.68|3139.98|3147.85|3140.15|3147.65|3139.95|27
1648359960000|2022-03-27 05:46:00|3147.7|3140|3147.71|3140.01|3147.86|3140.16|3147.67|3139.97|25
1648359970000|2022-03-27 05:46:10|3147.75|3140.05|3147.8|3140.1|3147.83|3140.13|3147.75|3140.05|25
1648359980000|2022-03-27 05:46:20|3147.79|3140.09|3147.27|3139.57|3147.87|3140.17|3147.18|3139.48|23
1648359990000|2022-03-27 05:46:30|3147.19|3139.49|3147.13|3139.43|3147.24|3139.54|3147.13|3139.43|29
1648360000000|2022-03-27 05:46:40|3147.16|3139.46|3147.07|3139.37|3147.16|3139.46|3147.04|3139.34|16
1648360010000|2022-03-27 05:46:50|3147.03|3139.33|3147.12|3139.42|3147.2|3139.5|3147.03|3139.33|23
1648360020000|2022-03-27 05:47:00|3147.11|3139.41|3147.06|3139.36|3147.11|3139.41|3147.04|3139.34|10
1648360030000|2022-03-27 05:47:10|3147.03|3139.33|3147.11|3139.41|3147.14|3139.44|3147.03|3139.33|5
1648360040000|2022-03-27 05:47:20|3147.12|3139.42|3146.79|3139.09|3147.12|3139.42|3146.67|3138.97|26
1648360050000|2022-03-27 05:47:30|3146.8|3139.1|3146.09|3138.39|3146.91|3139.21|3145.88|3138.18|30
1648360060000|2022-03-27 05:47:40|3146.07|3138.37|3145.57|3137.87|3146.11|3138.41|3145.44|3137.74|32
1648360070000|2022-03-27 05:47:50|3145.66|3137.96|3145.19|3137.49|3145.67|3137.97|3145.19|3137.49|33
1648360080000|2022-03-27 05:48:00|3145.18|3137.48|3145.17|3137.47|3145.24|3137.54|3145.11|3137.41|25
1648360090000|2022-03-27 05:48:10|3145.14|3137.44|3145.32|3137.62|3145.4|3137.7|3145.11|3137.41|26
1648360100000|2022-03-27 05:48:20|3145.33|3137.63|3145.55|3137.85|3145.68|3137.98|3145.3|3137.6|34
1648360110000|2022-03-27 05:48:30|3145.62|3137.92|3145.64|3137.94|3145.82|3138.12|3145.53|3137.83|28
1648360120000|2022-03-27 05:48:40|3145.78|3138.08|3145.82|3138.12|3145.85|3138.15|3145.75|3138.05|21
1648360130000|2022-03-27 05:48:50|3145.8|3138.1|3145.79|3138.09|3145.91|3138.21|3145.79|3138.09|20
1648360140000|2022-03-27 05:49:00|3145.76|3138.06|3145.86|3138.16|3146|3138.3|3145.76|3138.06|15
1648360150000|2022-03-27 05:49:10|3145.9|3138.2|3145.87|3138.17|3145.94|3138.24|3145.85|3138.15|16
1648360160000|2022-03-27 05:49:20|3145.93|3138.23|3146.1|3138.4|3146.1|3138.4|3145.86|3138.16|17
1648360170000|2022-03-27 05:49:30|3145.88|3138.18|3146.05|3138.35|3146.12|3138.42|3145.88|3138.18|17
1648360180000|2022-03-27 05:49:40|3146.03|3138.33|3146.08|3138.38|3146.08|3138.38|3146.01|3138.31|18
1648360190000|2022-03-27 05:49:50|3145.94|3138.24|3145.83|3138.13|3146|3138.3|3145.83|3138.13|26
1648360200000|2022-03-27 05:50:00|3145.81|3138.11|3145.79|3138.09|3145.95|3138.25|3145.79|3138.09|17
1648360210000|2022-03-27 05:50:10|3145.82|3138.12|3145.81|3138.11|3145.91|3138.21|3145.67|3137.97|19
1648360220000|2022-03-27 05:50:20|3145.82|3138.12|3145.85|3138.15|3145.86|3138.16|3145.82|3138.12|6
1648360230000|2022-03-27 05:50:30|3145.84|3138.14|3145.8|3138.1|3145.85|3138.15|3145.8|3138.1|20
1648360240000|2022-03-27 05:50:40|3145.79|3138.09|3145.88|3138.18|3145.92|3138.22|3145.78|3138.08|12
1648360250000|2022-03-27 05:50:50|3145.9|3138.2|3145.7|3138|3145.92|3138.22|3145.7|3138|16
1648360260000|2022-03-27 05:51:00|3145.66|3137.96|3145.54|3137.84|3145.78|3138.08|3145.5|3137.8|28
1648360270000|2022-03-27 05:51:10|3145.55|3137.85|3145.42|3137.72|3145.62|3137.92|3145.4|3137.7|22
1648360280000|2022-03-27 05:51:20|3145.24|3137.54|3145.35|3137.65|3145.39|3137.69|3145.15|3137.45|27
1648360290000|2022-03-27 05:51:30|3145.29|3137.59|3145.27|3137.57|3145.32|3137.62|3145.23|3137.53|18
1648360300000|2022-03-27 05:51:40|3145.29|3137.59|3145.36|3137.66|3145.41|3137.71|3145.29|3137.59|11
1648360310000|2022-03-27 05:51:50|3145.37|3137.67|3145.79|3138.09|3145.86|3138.16|3145.37|3137.67|24
1648360320000|2022-03-27 05:52:00|3145.77|3138.07|3145.72|3138.02|3145.84|3138.14|3145.68|3137.98|21
1648360330000|2022-03-27 05:52:10|3145.75|3138.05|3145.76|3138.06|3145.8|3138.1|3145.66|3137.96|14
1648360340000|2022-03-27 05:52:20|3145.67|3137.97|3145.71|3138.01|3145.78|3138.08|3145.67|3137.97|13
1648360350000|2022-03-27 05:52:30|3145.72|3138.02|3145.3|3137.6|3145.73|3138.03|3145.22|3137.52|24
1648360360000|2022-03-27 05:52:40|3145.28|3137.58|3145.12|3137.42|3145.28|3137.58|3145.06|3137.36|22
1648360370000|2022-03-27 05:52:50|3145.14|3137.44|3145.3|3137.6|3145.3|3137.6|3145.1|3137.4|21
1648360380000|2022-03-27 05:53:00|3145.31|3137.61|3145.11|3137.41|3145.38|3137.68|3145|3137.3|33
1648360390000|2022-03-27 05:53:10|3145.06|3137.36|3145.1|3137.4|3145.18|3137.48|3145.05|3137.35|15
1648360400000|2022-03-27 05:53:20|3145.05|3137.35|3145.03|3137.33|3145.08|3137.38|3145|3137.3|17
1648360410000|2022-03-27 05:53:30|3145.17|3137.47|3145.05|3137.35|3145.26|3137.56|3144.99|3137.29|21
1648360420000|2022-03-27 05:53:40|3145.08|3137.38|3145.18|3137.48|3145.19|3137.49|3145.04|3137.34|15
1648360430000|2022-03-27 05:53:50|3145.17|3137.47|3145.12|3137.42|3145.18|3137.48|3145.12|3137.42|21
1648360440000|2022-03-27 05:54:00|3145.15|3137.45|3145.39|3137.69|3145.4|3137.7|3145.13|3137.43|22
1648360450000|2022-03-27 05:54:10|3145.37|3137.67|3145.4|3137.7|3145.45|3137.75|3145.33|3137.63|20
1648360460000|2022-03-27 05:54:20|3145.39|3137.69|3145.4|3137.7|3145.41|3137.71|3145.38|3137.68|8
1648360470000|2022-03-27 05:54:30|3145.41|3137.71|3145.68|3137.98|3145.73|3138.03|3145.29|3137.59|21
1648360480000|2022-03-27 05:54:40|3145.67|3137.97|3145.71|3138.01|3145.79|3138.09|3145.63|3137.93|30
1648360490000|2022-03-27 05:54:50|3145.72|3138.02|3145.71|3138.01|3145.8|3138.1|3145.69|3137.99|26
1648360500000|2022-03-27 05:55:00|3145.72|3138.02|3145.73|3138.03|3145.79|3138.09|3145.71|3138.01|22
1648360510000|2022-03-27 05:55:10|3145.74|3138.04|3145.69|3137.99|3145.8|3138.1|3145.69|3137.99|24
1648360520000|2022-03-27 05:55:20|3145.73|3138.03|3145.72|3138.02|3145.75|3138.05|3145.69|3137.99|25
1648360530000|2022-03-27 05:55:30|3145.69|3137.99|3145.71|3138.01|3145.74|3138.04|3145.69|3137.99|20
1648360540000|2022-03-27 05:55:40|3145.75|3138.05|3145.77|3138.07|3145.82|3138.12|3145.71|3138.01|16
1648360550000|2022-03-27 05:55:50|3145.85|3138.15|3145.73|3138.03|3145.91|3138.21|3145.73|3138.03|17
1648360560000|2022-03-27 05:56:00|3145.81|3138.11|3145.84|3138.14|3145.91|3138.21|3145.8|3138.1|10
1648360570000|2022-03-27 05:56:10|3145.88|3138.18|3145.81|3138.11|3145.88|3138.18|3145.78|3138.08|21
1648360580000|2022-03-27 05:56:20|3145.88|3138.18|3145.82|3138.12|3145.88|3138.18|3145.72|3138.02|19
1648360590000|2022-03-27 05:56:30|3145.91|3138.21|3146|3138.3|3146|3138.3|3145.86|3138.16|7
1648360600000|2022-03-27 05:56:40|3145.98|3138.28|3145.93|3138.23|3146|3138.3|3145.93|3138.23|4
1648360610000|2022-03-27 05:56:50|3146.14|3138.44|3145.84|3138.14|3146.17|3138.47|3145.67|3137.97|29
1648360620000|2022-03-27 05:57:00|3145.86|3138.16|3146.01|3138.31|3146.04|3138.34|3145.71|3138.01|36
1648360630000|2022-03-27 05:57:10|3145.87|3138.17|3146.01|3138.31|3146.03|3138.33|3145.87|3138.17|16
1648360640000|2022-03-27 05:57:20|3145.97|3138.27|3145.93|3138.23|3146.04|3138.34|3145.92|3138.22|23
1648360650000|2022-03-27 05:57:30|3145.97|3138.27|3145.96|3138.26|3145.99|3138.29|3145.91|3138.21|26
1648360660000|2022-03-27 05:57:40|3145.95|3138.25|3145.83|3138.13|3145.95|3138.25|3145.71|3138.01|26
1648360670000|2022-03-27 05:57:50|3145.86|3138.16|3145.65|3137.95|3145.87|3138.17|3145.64|3137.94|24
1648360680000|2022-03-27 05:58:00|3145.64|3137.94|3145.55|3137.85|3145.64|3137.94|3145.47|3137.77|13
1648360690000|2022-03-27 05:58:10|3145.54|3137.84|3145.33|3137.63|3145.56|3137.86|3145.32|3137.62|13
1648360700000|2022-03-27 05:58:20|3145.34|3137.64|3145.33|3137.63|3145.34|3137.64|3145.33|3137.63|4
1648360710000|2022-03-27 05:58:30|3145.37|3137.67|3145.37|3137.67|3145.47|3137.77|3145.22|3137.52|22
1648360720000|2022-03-27 05:58:40|3145.26|3137.56|3145.14|3137.44|3145.42|3137.72|3145.06|3137.36|28
1648360730000|2022-03-27 05:58:50|3145.13|3137.43|3145.07|3137.37|3145.14|3137.44|3145.07|3137.37|14
1648360740000|2022-03-27 05:59:00|3145.03|3137.33|3144.89|3137.19|3145.03|3137.33|3144.87|3137.17|9
1648360750000|2022-03-27 05:59:10|3144.88|3137.18|3144.55|3136.85|3144.89|3137.19|3144.51|3136.81|22
1648360760000|2022-03-27 05:59:20|3144.54|3136.84|3144.5|3136.8|3144.55|3136.85|3144.32|3136.62|26
1648360770000|2022-03-27 05:59:30|3144.46|3136.76|3144.35|3136.65|3144.51|3136.81|3144.35|3136.65|25
1648360780000|2022-03-27 05:59:40|3144.36|3136.66|3144.05|3136.35|3144.39|3136.69|3143.86|3136.16|27
1648360790000|2022-03-27 05:59:50|3144.34|3136.64|3144.71|3137.01|3144.74|3137.04|3144.34|3136.64|21
1648360800000|2022-03-27 06:00:00|3144.7|3137|3145.17|3137.47|3145.18|3137.48|3144.62|3136.92|25
1648360810000|2022-03-27 06:00:10|3145.18|3137.48|3145.45|3137.75|3145.59|3137.89|3145.18|3137.48|30
1648360820000|2022-03-27 06:00:20|3145.46|3137.76|3145.26|3137.56|3145.51|3137.81|3145.17|3137.47|24
1648360830000|2022-03-27 06:00:30|3145.21|3137.51|3145.86|3138.16|3146.06|3138.36|3145.21|3137.51|30
1648360840000|2022-03-27 06:00:40|3145.9|3138.2|3146.97|3139.27|3147.04|3139.34|3145.9|3138.2|27
1648360850000|2022-03-27 06:00:50|3146.96|3139.26|3146.98|3139.28|3147.01|3139.31|3146.94|3139.24|17
1648360860000|2022-03-27 06:01:00|3147.06|3139.36|3147.19|3139.49|3147.19|3139.49|3147.04|3139.34|17
1648360870000|2022-03-27 06:01:10|3147.22|3139.52|3147.5|3139.8|3147.64|3139.94|3147.22|3139.52|17
1648360880000|2022-03-27 06:01:20|3147.54|3139.84|3147.64|3139.94|3147.65|3139.95|3147.51|3139.81|14
1648360890000|2022-03-27 06:01:30|3147.65|3139.95|3147.7|3140|3147.72|3140.02|3147.58|3139.88|16
1648360900000|2022-03-27 06:01:40|3147.68|3139.98|3147.78|3140.08|3147.78|3140.08|3147.68|3139.98|9
1648360910000|2022-03-27 06:01:50|3147.76|3140.06|3147.77|3140.07|3147.88|3140.18|3147.65|3139.95|21
1648360920000|2022-03-27 06:02:00|3147.73|3140.03|3147.78|3140.08|3147.85|3140.15|3147.6|3139.9|18
1648360930000|2022-03-27 06:02:10|3147.81|3140.11|3147.74|3140.04|3147.83|3140.13|3147.63|3139.93|21
1648360940000|2022-03-27 06:02:20|3147.77|3140.07|3147.82|3140.12|3147.84|3140.14|3147.77|3140.07|14
1648360950000|2022-03-27 06:02:30|3147.81|3140.11|3147.82|3140.12|3147.82|3140.12|3147.81|3140.11|2
1648360960000|2022-03-27 06:02:40|3147.7|3140|3147.98|3140.28|3148.1|3140.4|3147.67|3139.97|17
1648360970000|2022-03-27 06:02:50|3148.01|3140.31|3148.35|3140.65|3148.43|3140.73|3148|3140.3|21
1648360980000|2022-03-27 06:03:00|3148.38|3140.68|3148.39|3140.69|3148.43|3140.73|3148.36|3140.66|8
1648360990000|2022-03-27 06:03:10|3148.31|3140.61|3148.42|3140.72|3148.46|3140.76|3148.31|3140.61|11
1648361000000|2022-03-27 06:03:20|3148.37|3140.67|3148.41|3140.71|3148.45|3140.75|3148.3|3140.6|15
1648361010000|2022-03-27 06:03:30|3148.36|3140.66|3148.41|3140.71|3148.41|3140.71|3148.36|3140.66|2
1648361020000|2022-03-27 06:03:40|3148.36|3140.66|3148.38|3140.68|3148.42|3140.72|3148.31|3140.61|19
1648361030000|2022-03-27 06:03:50|3148.36|3140.66|3148.41|3140.71|3148.41|3140.71|3148.31|3140.61|4
1648361040000|2022-03-27 06:04:00|3148.34|3140.64|3148.46|3140.76|3148.46|3140.76|3148.32|3140.62|8
1648361060000|2022-03-27 06:04:20|3148.41|3140.71|3148.82|3141.12|3148.83|3141.13|3148.41|3140.71|15
1648361070000|2022-03-27 06:04:30|3148.81|3141.11|3148.67|3140.97|3149.31|3141.61|3148.67|3140.97|13
1648361080000|2022-03-27 06:04:40|3148.68|3140.98|3148.63|3140.93|3148.69|3140.99|3148.63|3140.93|8
1648361090000|2022-03-27 06:04:50|3148.62|3140.92|3149.51|3141.81|3149.51|3141.81|3148.03|3140.33|29
1648361100000|2022-03-27 06:05:00|3149.54|3141.84|3149.53|3141.83|3149.71|3142.01|3149.49|3141.79|28
1648361110000|2022-03-27 06:05:10|3149.57|3141.87|3149.52|3141.82|3149.58|3141.88|3149.49|3141.79|20
1648361120000|2022-03-27 06:05:20|3149.53|3141.83|3149.57|3141.87|3149.57|3141.87|3149.49|3141.79|3
1648361130000|2022-03-27 06:05:30|3149.54|3141.84|3149.23|3141.53|3149.54|3141.84|3148.95|3141.25|28
1648361140000|2022-03-27 06:05:40|3149.16|3141.46|3149.35|3141.65|3149.42|3141.72|3149.12|3141.42|29
1648361150000|2022-03-27 06:05:50|3149.34|3141.64|3149.47|3141.77|3149.47|3141.77|3149.26|3141.56|18
1648361160000|2022-03-27 06:06:00|3149.39|3141.69|3149.29|3141.59|3149.58|3141.88|3149.28|3141.58|28
1648361170000|2022-03-27 06:06:10|3149.37|3141.67|3149.66|3141.96|3149.69|3141.99|3149.3|3141.6|29
1648361180000|2022-03-27 06:06:20|3149.62|3141.92|3149.85|3142.15|3149.92|3142.22|3149.62|3141.92|24
1648361190000|2022-03-27 06:06:30|3149.87|3142.17|3150.14|3142.44|3150.18|3142.48|3149.87|3142.17|29
1648361200000|2022-03-27 06:06:40|3150.12|3142.42|3150.11|3142.41|3150.16|3142.46|3150.1|3142.4|17
1648361210000|2022-03-27 06:06:50|3150.1|3142.4|3150.1|3142.4|3150.15|3142.45|3150.1|3142.4|16
1648361220000|2022-03-27 06:07:00|3150.12|3142.42|3150.13|3142.43|3150.15|3142.45|3150.1|3142.4|20
1648361230000|2022-03-27 06:07:10|3150.12|3142.42|3150.62|3142.92|3150.7|3143|3150.11|3142.41|36
1648361240000|2022-03-27 06:07:20|3150.64|3142.94|3151.3|3143.6|3151.4|3143.7|3150.64|3142.94|29
1648361250000|2022-03-27 06:07:30|3151.24|3143.54|3152.22|3144.52|3152.22|3144.52|3151.23|3143.53|30
1648361260000|2022-03-27 06:07:40|3152.35|3144.65|3152.09|3144.39|3152.55|3144.85|3152.09|3144.39|20
1648361270000|2022-03-27 06:07:50|3152.11|3144.41|3152.29|3144.59|3152.34|3144.64|3152.05|3144.35|17
1648361280000|2022-03-27 06:08:00|3152.31|3144.61|3152.26|3144.56|3152.31|3144.61|3152.14|3144.44|17
1648361290000|2022-03-27 06:08:10|3152.27|3144.57|3152.62|3144.92|3152.81|3145.11|3152.2|3144.5|26
1648361300000|2022-03-27 06:08:20|3152.57|3144.87|3152.25|3144.55|3152.57|3144.87|3152.18|3144.48|26
1648361310000|2022-03-27 06:08:30|3152.24|3144.54|3152.27|3144.57|3152.34|3144.64|3152.22|3144.52|23
1648361320000|2022-03-27 06:08:40|3152.28|3144.58|3152.38|3144.68|3152.54|3144.84|3152.27|3144.57|20
1648361330000|2022-03-27 06:08:50|3152.39|3144.69|3151.99|3144.29|3152.55|3144.85|3151.89|3144.19|25
1648361340000|2022-03-27 06:09:00|3151.98|3144.28|3152.01|3144.31|3152.12|3144.42|3151.91|3144.21|36
1648361350000|2022-03-27 06:09:10|3152.02|3144.32|3152.2|3144.5|3152.22|3144.52|3152.02|3144.32|20
1648361360000|2022-03-27 06:09:20|3152.19|3144.49|3152.66|3144.96|3152.66|3144.96|3152.19|3144.49|20
1648361370000|2022-03-27 06:09:30|3152.67|3144.97|3152.45|3144.75|3152.7|3145|3152.34|3144.64|16
1648361380000|2022-03-27 06:09:40|3152.49|3144.79|3152.59|3144.89|3152.81|3145.11|3152.31|3144.61|25
1648361390000|2022-03-27 06:09:50|3152.58|3144.88|3152.72|3145.02|3152.72|3145.02|3152.58|3144.88|17
1648361400000|2022-03-27 06:10:00|3152.73|3145.03|3152.7|3145|3152.75|3145.05|3152.57|3144.87|16
1648361410000|2022-03-27 06:10:10|3152.61|3144.91|3152.54|3144.84|3152.64|3144.94|3152.54|3144.84|16
1648361420000|2022-03-27 06:10:20|3152.52|3144.82|3152.66|3144.96|3152.71|3145.01|3152.52|3144.82|22
1648361430000|2022-03-27 06:10:30|3152.65|3144.95|3152.69|3144.99|3152.72|3145.02|3152.63|3144.93|18
1648361440000|2022-03-27 06:10:40|3152.71|3145.01|3152.66|3144.96|3152.72|3145.02|3152.64|3144.94|23
1648361450000|2022-03-27 06:10:50|3152.67|3144.97|3152.25|3144.55|3152.68|3144.98|3152.25|3144.55|29
1648361460000|2022-03-27 06:11:00|3152.29|3144.59|3152.24|3144.54|3152.43|3144.73|3152.23|3144.53|22
1648361470000|2022-03-27 06:11:10|3152.23|3144.53|3152.09|3144.39|3152.32|3144.62|3152.09|3144.39|15
1648361480000|2022-03-27 06:11:20|3152.1|3144.4|3152.15|3144.45|3152.15|3144.45|3152.1|3144.4|4
1648361490000|2022-03-27 06:11:30|3152.11|3144.41|3152.11|3144.41|3152.21|3144.51|3152.11|3144.41|10
1648361500000|2022-03-27 06:11:40|3152.19|3144.49|3152.2|3144.5|3152.21|3144.51|3152.16|3144.46|7
1648361510000|2022-03-27 06:11:50|3152.21|3144.51|3152.36|3144.66|3152.36|3144.66|3152.2|3144.5|9
1648361520000|2022-03-27 06:12:00|3152.34|3144.64|3152.51|3144.81|3152.7|3145|3152.25|3144.55|22
1648361530000|2022-03-27 06:12:10|3152.52|3144.82|3152.79|3145.09|3152.79|3145.09|3152.42|3144.72|13
1648361540000|2022-03-27 06:12:20|3152.78|3145.08|3152.78|3145.08|3152.81|3145.11|3152.76|3145.06|13
1648361550000|2022-03-27 06:12:30|3152.81|3145.11|3152.83|3145.13|3152.84|3145.14|3152.76|3145.06|13
1648361560000|2022-03-27 06:12:40|3152.84|3145.14|3153.35|3145.65|3153.46|3145.76|3152.78|3145.08|26
1648361570000|2022-03-27 06:12:50|3153.34|3145.64|3152.83|3145.13|3153.34|3145.64|3152.81|3145.11|10
1648361580000|2022-03-27 06:13:00|3152.84|3145.14|3153.09|3145.39|3153.11|3145.41|3152.83|3145.13|23
1648361590000|2022-03-27 06:13:10|3153.14|3145.44|3153.24|3145.54|3153.24|3145.54|3153.09|3145.39|17
1648361600000|2022-03-27 06:13:20|3153.22|3145.52|3153.22|3145.52|3153.26|3145.56|3153.2|3145.5|22
1648361610000|2022-03-27 06:13:30|3153.2|3145.5|3153.27|3145.57|3153.32|3145.62|3153.2|3145.5|18
1648361620000|2022-03-27 06:13:40|3153.33|3145.63|3153.76|3146.06|3153.76|3146.06|3153.27|3145.57|12
1648361630000|2022-03-27 06:13:50|3153.8|3146.1|3153.95|3146.25|3153.99|3146.29|3153.8|3146.1|17
1648361640000|2022-03-27 06:14:00|3153.94|3146.24|3154.06|3146.36|3154.11|3146.41|3153.9|3146.2|21
1648361650000|2022-03-27 06:14:10|3154.09|3146.39|3154.12|3146.42|3154.18|3146.48|3154.09|3146.39|22
1648361660000|2022-03-27 06:14:20|3154.11|3146.41|3154.14|3146.44|3154.14|3146.44|3154.09|3146.39|12
1648361670000|2022-03-27 06:14:30|3154.11|3146.41|3156.36|3148.66|3156.37|3148.67|3154.08|3146.38|29
1648361680000|2022-03-27 06:14:40|3156.37|3148.67|3156.64|3148.94|3156.73|3149.03|3156.37|3148.67|25
1648361690000|2022-03-27 06:14:50|3156.65|3148.95|3156.77|3149.07|3156.77|3149.07|3156.61|3148.91|24
1648361700000|2022-03-27 06:15:00|3156.73|3149.03|3157.23|3149.53|3157.44|3149.74|3156.73|3149.03|21
1648361710000|2022-03-27 06:15:10|3157.24|3149.54|3156.88|3149.18|3157.24|3149.54|3156.87|3149.17|19
1648361720000|2022-03-27 06:15:20|3156.9|3149.2|3155.77|3148.07|3156.97|3149.27|3155.73|3148.03|27
1648361730000|2022-03-27 06:15:30|3155.78|3148.08|3155.47|3147.77|3155.78|3148.08|3155.12|3147.42|33
1648361740000|2022-03-27 06:15:40|3155.53|3147.83|3155.37|3147.67|3155.61|3147.91|3155.37|3147.67|24
1648361750000|2022-03-27 06:15:50|3155.3|3147.6|3155.48|3147.78|3155.58|3147.88|3155.18|3147.48|22
1648361760000|2022-03-27 06:16:00|3155.08|3147.38|3155.13|3147.43|3155.13|3147.43|3155.07|3147.37|7
1648361770000|2022-03-27 06:16:10|3155.05|3147.35|3154.56|3146.86|3155.05|3147.35|3154.46|3146.76|18
1648361780000|2022-03-27 06:16:20|3154.54|3146.84|3154.57|3146.87|3154.65|3146.95|3154.52|3146.82|21
1648361790000|2022-03-27 06:16:30|3154.54|3146.84|3153.82|3146.12|3154.62|3146.92|3153.82|3146.12|23
1648361800000|2022-03-27 06:16:40|3153.85|3146.15|3153.97|3146.27|3154.17|3146.47|3153.85|3146.15|19
1648361810000|2022-03-27 06:16:50|3153.92|3146.22|3154.04|3146.34|3154.05|3146.35|3153.79|3146.09|18
1648361820000|2022-03-27 06:17:00|3154.03|3146.33|3154.32|3146.62|3154.39|3146.69|3154.03|3146.33|17
1648361830000|2022-03-27 06:17:10|3154.31|3146.61|3154.85|3147.15|3154.92|3147.22|3154.23|3146.53|21
1648361840000|2022-03-27 06:17:20|3154.83|3147.13|3154.92|3147.22|3154.99|3147.29|3154.79|3147.09|23
1648361850000|2022-03-27 06:17:30|3154.91|3147.21|3155.54|3147.84|3155.58|3147.88|3154.91|3147.21|31
1648361860000|2022-03-27 06:17:40|3155.53|3147.83|3155.48|3147.78|3155.59|3147.89|3155.41|3147.71|28
1648361870000|2022-03-27 06:17:50|3155.54|3147.84|3155.02|3147.32|3155.54|3147.84|3154.96|3147.26|16
1648361880000|2022-03-27 06:18:00|3154.97|3147.27|3155.07|3147.37|3155.07|3147.37|3154.91|3147.21|21
1648361890000|2022-03-27 06:18:10|3155.02|3147.32|3155.03|3147.33|3155.03|3147.33|3154.91|3147.21|15
1648361900000|2022-03-27 06:18:20|3155.04|3147.34|3154.94|3147.24|3155.07|3147.37|3154.93|3147.23|16
1648361910000|2022-03-27 06:18:30|3155.02|3147.32|3154.99|3147.29|3155.03|3147.33|3154.92|3147.22|19
1648361920000|2022-03-27 06:18:40|3154.96|3147.26|3154.99|3147.29|3155.05|3147.35|3154.93|3147.23|19
1648361930000|2022-03-27 06:18:50|3154.95|3147.25|3154.83|3147.13|3154.96|3147.26|3154.79|3147.09|25
1648361940000|2022-03-27 06:19:00|3154.81|3147.11|3154.37|3146.67|3154.82|3147.12|3154.1|3146.4|27
1648361950000|2022-03-27 06:19:10|3154.32|3146.62|3154.32|3146.62|3154.5|3146.8|3154.29|3146.59|26
1648361960000|2022-03-27 06:19:20|3154.25|3146.55|3154.27|3146.57|3154.41|3146.71|3154.24|3146.54|28
1648361970000|2022-03-27 06:19:30|3154.28|3146.58|3154.31|3146.61|3154.32|3146.62|3154.19|3146.49|15
1648361980000|2022-03-27 06:19:40|3154.39|3146.69|3154.2|3146.5|3154.39|3146.69|3154.19|3146.49|20
1648361990000|2022-03-27 06:19:50|3154.18|3146.48|3154.25|3146.55|3154.3|3146.6|3154.12|3146.42|32
1648362000000|2022-03-27 06:20:00|3154.2|3146.5|3153.9|3146.2|3154.28|3146.58|3153.8|3146.1|29
1648362010000|2022-03-27 06:20:10|3153.85|3146.15|3153.93|3146.23|3154|3146.3|3153.84|3146.14|26
1648362020000|2022-03-27 06:20:20|3153.88|3146.18|3154.56|3146.86|3154.56|3146.86|3153.87|3146.17|32
1648362030000|2022-03-27 06:20:30|3154.43|3146.73|3154.54|3146.84|3154.54|3146.84|3154.2|3146.5|23
1648362040000|2022-03-27 06:20:40|3154.5|3146.8|3154.49|3146.79|3154.69|3146.99|3154.49|3146.79|17
1648362050000|2022-03-27 06:20:50|3154.34|3146.64|3154.22|3146.52|3154.41|3146.71|3154.21|3146.51|18
1648362060000|2022-03-27 06:21:00|3154.15|3146.45|3154.43|3146.73|3154.43|3146.73|3154.09|3146.39|17
1648362070000|2022-03-27 06:21:10|3154.45|3146.75|3154.44|3146.74|3154.5|3146.8|3154.32|3146.62|29
1648362080000|2022-03-27 06:21:20|3154.5|3146.8|3154.5|3146.8|3154.51|3146.81|3154.28|3146.58|21
1648362090000|2022-03-27 06:21:30|3154.47|3146.77|3153.18|3145.48|3154.54|3146.84|3153.03|3145.33|28
1648362100000|2022-03-27 06:21:40|3153.12|3145.42|3153.14|3145.44|3153.21|3145.51|3153.12|3145.42|14
1648362110000|2022-03-27 06:21:50|3153.13|3145.43|3153.07|3145.37|3153.2|3145.5|3153.06|3145.36|30
1648362120000|2022-03-27 06:22:00|3153.08|3145.38|3153.17|3145.47|3153.93|3146.23|3153.08|3145.38|26
1648362130000|2022-03-27 06:22:10|3153.14|3145.44|3153.55|3145.85|3153.55|3145.85|3153.14|3145.44|26
1648362140000|2022-03-27 06:22:20|3153.24|3145.54|3154.09|3146.39|3154.19|3146.49|3153.23|3145.53|34
1648362150000|2022-03-27 06:22:30|3154.21|3146.51|3154.43|3146.73|3154.43|3146.73|3154.19|3146.49|31
1648362160000|2022-03-27 06:22:40|3154.42|3146.72|3154.64|3146.94|3154.72|3147.02|3154.38|3146.68|27
1648362170000|2022-03-27 06:22:50|3154.75|3147.05|3154.54|3146.84|3154.75|3147.05|3154.35|3146.65|25
1648362180000|2022-03-27 06:23:00|3154.57|3146.87|3154.41|3146.71|3154.6|3146.9|3154.37|3146.67|21
1648362190000|2022-03-27 06:23:10|3154.43|3146.73|3154.54|3146.84|3154.69|3146.99|3154.39|3146.69|19
1648362200000|2022-03-27 06:23:20|3154.52|3146.82|3154.31|3146.61|3154.55|3146.85|3154.24|3146.54|20
1648362210000|2022-03-27 06:23:30|3154.32|3146.62|3154.4|3146.7|3154.41|3146.71|3154.27|3146.57|18
1648362220000|2022-03-27 06:23:40|3154.45|3146.75|3154.35|3146.65|3154.45|3146.75|3154.26|3146.56|12
1648362230000|2022-03-27 06:23:50|3154.32|3146.62|3153.77|3146.07|3154.32|3146.62|3153.76|3146.06|18
1648362240000|2022-03-27 06:24:00|3153.81|3146.11|3154.16|3146.46|3154.33|3146.63|3153.81|3146.11|29
1648362250000|2022-03-27 06:24:10|3154.17|3146.47|3154.08|3146.38|3154.26|3146.56|3154.05|3146.35|27
1648362260000|2022-03-27 06:24:20|3154.17|3146.47|3153.99|3146.29|3154.26|3146.56|3153.85|3146.15|29
1648362270000|2022-03-27 06:24:30|3153.94|3146.24|3153.17|3145.47|3153.94|3146.24|3153.05|3145.35|24
1648362280000|2022-03-27 06:24:40|3153.18|3145.48|3152.7|3145|3153.21|3145.51|3152.6|3144.9|27
1648362290000|2022-03-27 06:24:50|3152.61|3144.91|3152.64|3144.94|3152.73|3145.03|3152.57|3144.87|28
1648362300000|2022-03-27 06:25:00|3152.63|3144.93|3153.09|3145.39|3153.09|3145.39|3152.58|3144.88|27
1648362310000|2022-03-27 06:25:10|3153.05|3145.35|3152.86|3145.16|3153.07|3145.37|3152.84|3145.14|25
1648362320000|2022-03-27 06:25:20|3152.89|3145.19|3152.9|3145.2|3152.9|3145.2|3152.88|3145.18|3
1648362330000|2022-03-27 06:25:30|3152.89|3145.19|3152.9|3145.2|3153.19|3145.49|3152.89|3145.19|3
1648362340000|2022-03-27 06:25:40|3152.92|3145.22|3152.23|3144.53|3152.95|3145.25|3152.23|3144.53|21
1648362350000|2022-03-27 06:25:50|3152.25|3144.55|3152.74|3145.04|3152.74|3145.04|3152.19|3144.49|16
1648362360000|2022-03-27 06:26:00|3152.73|3145.03|3152.61|3144.91|3152.86|3145.16|3152.6|3144.9|32
1648362370000|2022-03-27 06:26:10|3152.62|3144.92|3152.29|3144.59|3152.62|3144.92|3152.29|3144.59|18
1648362380000|2022-03-27 06:26:20|3152.33|3144.63|3152.64|3144.94|3152.64|3144.94|3152.33|3144.63|18
1648362390000|2022-03-27 06:26:30|3152.61|3144.91|3152.57|3144.87|3152.61|3144.91|3152.48|3144.78|24
1648362400000|2022-03-27 06:26:40|3152.59|3144.89|3153.2|3145.5|3153.2|3145.5|3152.43|3144.73|26
1648362410000|2022-03-27 06:26:50|3153.15|3145.45|3153.01|3145.31|3153.15|3145.45|3153.01|3145.31|36
1648362420000|2022-03-27 06:27:00|3153.1|3145.4|3153.27|3145.57|3153.29|3145.59|3153.09|3145.39|12
1648362430000|2022-03-27 06:27:10|3153.23|3145.53|3153.3|3145.6|3153.59|3145.89|3153.23|3145.53|24
1648362440000|2022-03-27 06:27:20|3153.26|3145.56|3153.28|3145.58|3153.34|3145.64|3153.22|3145.52|27
1648362450000|2022-03-27 06:27:30|3153.25|3145.55|3153.23|3145.53|3153.37|3145.67|3153.23|3145.53|14
1648362460000|2022-03-27 06:27:40|3153.19|3145.49|3153.22|3145.52|3153.33|3145.63|3153.19|3145.49|21
1648362470000|2022-03-27 06:27:50|3153.27|3145.57|3153.26|3145.56|3153.27|3145.57|3153.1|3145.4|25
1648362480000|2022-03-27 06:28:00|3153.23|3145.53|3153.31|3145.61|3153.36|3145.66|3153.08|3145.38|26
1648362490000|2022-03-27 06:28:10|3153.36|3145.66|3153.22|3145.52|3153.36|3145.66|3153.21|3145.51|25
1648362500000|2022-03-27 06:28:20|3153.21|3145.51|3153.92|3146.22|3154.62|3146.92|3153.11|3145.41|32
1648362510000|2022-03-27 06:28:30|3153.86|3146.16|3153.69|3145.99|3153.86|3146.16|3153.65|3145.95|27
1648362520000|2022-03-27 06:28:40|3153.61|3145.91|3153.8|3146.1|3153.85|3146.15|3153.59|3145.89|26
1648362530000|2022-03-27 06:28:50|3153.81|3146.11|3154.59|3146.89|3154.59|3146.89|3153.75|3146.05|28
1648362540000|2022-03-27 06:29:00|3154.58|3146.88|3154.9|3147.2|3154.94|3147.24|3154.34|3146.64|29
1648362550000|2022-03-27 06:29:10|3154.92|3147.22|3154.9|3147.2|3154.93|3147.23|3154.9|3147.2|3
1648362560000|2022-03-27 06:29:20|3154.96|3147.26|3156.18|3148.48|3156.2|3148.5|3154.96|3147.26|33
1648362570000|2022-03-27 06:29:30|3156.16|3148.46|3156.69|3148.99|3156.69|3148.99|3156.08|3148.38|22
1648362580000|2022-03-27 06:29:40|3156.62|3148.92|3156.03|3148.33|3156.67|3148.97|3156.02|3148.32|31
1648362590000|2022-03-27 06:29:50|3156.02|3148.32|3156.69|3148.99|3156.72|3149.02|3156.02|3148.32|20
1648362600000|2022-03-27 06:30:00|3156.66|3148.96|3157.01|3149.31|3157.01|3149.31|3156.66|3148.96|18
1648362610000|2022-03-27 06:30:10|3157.04|3149.34|3157.75|3150.05|3157.77|3150.07|3157.03|3149.33|23
1648362620000|2022-03-27 06:30:20|3157.77|3150.07|3158|3150.3|3158|3150.3|3157.77|3150.07|16
1648362630000|2022-03-27 06:30:30|3158.02|3150.32|3157.98|3150.28|3158.03|3150.33|3157.98|3150.28|10
1648362640000|2022-03-27 06:30:40|3157.96|3150.26|3157.98|3150.28|3158|3150.3|3157.96|3150.26|5
1648362650000|2022-03-27 06:30:50|3157.97|3150.27|3158.12|3150.42|3158.12|3150.42|3157.97|3150.27|13
1648362660000|2022-03-27 06:31:00|3158.15|3150.45|3158.12|3150.42|3158.15|3150.45|3158.12|3150.42|7
1648362670000|2022-03-27 06:31:10|3158.1|3150.4|3158.13|3150.43|3158.13|3150.43|3158.08|3150.38|6
1648362680000|2022-03-27 06:31:20|3158.11|3150.41|3158.06|3150.36|3158.11|3150.41|3158.06|3150.36|8
1648362690000|2022-03-27 06:31:30|3158.27|3150.57|3158.02|3150.32|3158.32|3150.62|3158.01|3150.31|26
1648362700000|2022-03-27 06:31:40|3158.06|3150.36|3158.02|3150.32|3158.06|3150.36|3157.94|3150.24|16
1648362710000|2022-03-27 06:31:50|3158.03|3150.33|3157.47|3149.77|3158.03|3150.33|3157.39|3149.69|32
1648362720000|2022-03-27 06:32:00|3157.5|3149.8|3157.17|3149.47|3157.5|3149.8|3156.95|3149.25|22
1648362730000|2022-03-27 06:32:10|3157.12|3149.42|3156.97|3149.27|3157.24|3149.54|3156.95|3149.25|15
1648362740000|2022-03-27 06:32:20|3156.96|3149.26|3156.86|3149.16|3156.97|3149.27|3156.81|3149.11|15
1648362750000|2022-03-27 06:32:30|3156.84|3149.14|3156.19|3148.49|3157.03|3149.33|3156.15|3148.45|22
1648362760000|2022-03-27 06:32:40|3156.25|3148.55|3155.48|3147.78|3156.25|3148.55|3155.48|3147.78|23
1648362770000|2022-03-27 06:32:50|3155.55|3147.85|3155.82|3148.12|3155.82|3148.12|3155.48|3147.78|6
1648362780000|2022-03-27 06:33:00|3155.87|3148.17|3156.51|3148.81|3156.51|3148.81|3155.87|3148.17|27
1648362790000|2022-03-27 06:33:10|3156.57|3148.87|3157.64|3149.94|3157.64|3149.94|3156.54|3148.84|21
1648362800000|2022-03-27 06:33:20|3157.62|3149.92|3157.77|3150.07|3157.77|3150.07|3157.5|3149.8|21
1648362810000|2022-03-27 06:33:30|3157.83|3150.13|3160.37|3152.67|3160.46|3152.76|3157.8|3150.1|28
1648362820000|2022-03-27 06:33:40|3160.47|3152.77|3160.15|3152.45|3160.52|3152.82|3159.96|3152.26|31
1648362830000|2022-03-27 06:33:50|3160.14|3152.44|3160.82|3153.12|3160.93|3153.23|3159.93|3152.23|27
1648362840000|2022-03-27 06:34:00|3160.73|3153.03|3160.53|3152.83|3160.73|3153.03|3160.37|3152.67|19
1648362850000|2022-03-27 06:34:10|3160.52|3152.82|3160.02|3152.32|3160.59|3152.89|3159.97|3152.27|25
1648362860000|2022-03-27 06:34:20|3160.03|3152.33|3159.28|3151.58|3160.18|3152.48|3159.28|3151.58|20
1648362870000|2022-03-27 06:34:30|3159.31|3151.61|3159.39|3151.69|3159.44|3151.74|3159.31|3151.61|6
1648362880000|2022-03-27 06:34:40|3159.32|3151.62|3159|3151.3|3159.32|3151.62|3159|3151.3|15
1648362890000|2022-03-27 06:34:50|3159.18|3151.48|3159.63|3151.93|3159.66|3151.96|3159.18|3151.48|20
1648362900000|2022-03-27 06:35:00|3159.65|3151.95|3159.76|3152.06|3160.06|3152.36|3159.45|3151.75|29
1648362910000|2022-03-27 06:35:10|3159.75|3152.05|3159.04|3151.34|3159.75|3152.05|3158.97|3151.27|22
1648362920000|2022-03-27 06:35:20|3159.03|3151.33|3159|3151.3|3159.13|3151.43|3158.98|3151.28|25
1648362930000|2022-03-27 06:35:30|3158.98|3151.28|3159.03|3151.33|3159.09|3151.39|3158.96|3151.26|17
1648362940000|2022-03-27 06:35:40|3158.99|3151.29|3158.94|3151.24|3159.03|3151.33|3158.94|3151.24|8
1648362950000|2022-03-27 06:35:50|3158.87|3151.17|3156.73|3149.03|3158.87|3151.17|3156.69|3148.99|35
1648362960000|2022-03-27 06:36:00|3156.75|3149.05|3156.57|3148.87|3156.78|3149.08|3156.55|3148.85|22
1648362970000|2022-03-27 06:36:10|3156.54|3148.84|3156.37|3148.67|3156.54|3148.84|3156.34|3148.64|15
1648362980000|2022-03-27 06:36:20|3156.51|3148.81|3155.88|3148.18|3156.51|3148.81|3155.56|3147.86|32
1648362990000|2022-03-27 06:36:30|3155.87|3148.17|3155.3|3147.6|3155.87|3148.17|3155.13|3147.43|23
1648363000000|2022-03-27 06:36:40|3155.28|3147.58|3155.03|3147.33|3155.28|3147.58|3154.95|3147.25|18
1648363010000|2022-03-27 06:36:50|3154.99|3147.29|3154.97|3147.27|3155.03|3147.33|3154.93|3147.23|22
1648363020000|2022-03-27 06:37:00|3154.96|3147.26|3154.45|3146.75|3155|3147.3|3154.33|3146.63|17
1648363030000|2022-03-27 06:37:10|3154.43|3146.73|3154.29|3146.59|3154.44|3146.74|3154.29|3146.59|9
1648363040000|2022-03-27 06:37:20|3154.28|3146.58|3154.36|3146.66|3154.36|3146.66|3154.15|3146.45|11
1648363050000|2022-03-27 06:37:30|3154.35|3146.65|3154.42|3146.72|3154.54|3146.84|3154.28|3146.58|26
1648363060000|2022-03-27 06:37:40|3154.41|3146.71|3154.13|3146.43|3154.47|3146.77|3154.03|3146.33|29
1648363070000|2022-03-27 06:37:50|3154.12|3146.42|3155.02|3147.32|3155.07|3147.37|3154.01|3146.31|27
1648363080000|2022-03-27 06:38:00|3154.98|3147.28|3154.63|3146.93|3155.02|3147.32|3154.59|3146.89|17
1648363090000|2022-03-27 06:38:10|3154.61|3146.91|3154.14|3146.44|3154.65|3146.95|3153.89|3146.19|26
1648363100000|2022-03-27 06:38:20|3154.46|3146.76|3155.15|3147.45|3155.17|3147.47|3154.46|3146.76|26
1648363110000|2022-03-27 06:38:30|3155.14|3147.44|3155.09|3147.39|3155.24|3147.54|3155.09|3147.39|20
1648363120000|2022-03-27 06:38:40|3155.08|3147.38|3155.13|3147.43|3155.2|3147.5|3155.08|3147.38|18
1648363130000|2022-03-27 06:38:50|3155.15|3147.45|3154.93|3147.23|3155.19|3147.49|3154.93|3147.23|16
1648363140000|2022-03-27 06:39:00|3154.95|3147.25|3154.96|3147.26|3154.96|3147.26|3154.94|3147.24|6
1648363150000|2022-03-27 06:39:10|3154.94|3147.24|3154.48|3146.78|3154.94|3147.24|3154.48|3146.78|15
1648363160000|2022-03-27 06:39:20|3154.45|3146.75|3154.5|3146.8|3154.51|3146.81|3154.39|3146.69|27
1648363170000|2022-03-27 06:39:30|3154.49|3146.79|3154.36|3146.66|3154.54|3146.84|3154.31|3146.61|28
1648363180000|2022-03-27 06:39:40|3154.35|3146.65|3154.39|3146.69|3154.47|3146.77|3154.35|3146.65|10
1648363190000|2022-03-27 06:39:50|3154.4|3146.7|3154.44|3146.74|3154.46|3146.76|3154.4|3146.7|15
1648363200000|2022-03-27 06:40:00|3154.31|3146.61|3154.19|3146.49|3154.31|3146.61|3154.1|3146.4|18
1648363210000|2022-03-27 06:40:10|3154.17|3146.47|3154.09|3146.39|3154.25|3146.55|3154.09|3146.39|11
1648363220000|2022-03-27 06:40:20|3154.1|3146.4|3154.19|3146.49|3154.2|3146.5|3154.09|3146.39|12
1648363230000|2022-03-27 06:40:30|3154.24|3146.54|3154.28|3146.58|3154.38|3146.68|3154.24|3146.54|13
1648363240000|2022-03-27 06:40:40|3154.27|3146.57|3154.3|3146.6|3154.38|3146.68|3154.27|3146.57|10
1648363250000|2022-03-27 06:40:50|3153.93|3146.23|3152.14|3144.44|3154.16|3146.46|3152.14|3144.44|38
1648363260000|2022-03-27 06:41:00|3152.17|3144.47|3151.84|3144.14|3152.17|3144.47|3151.84|3144.14|22
1648363270000|2022-03-27 06:41:10|3151.86|3144.16|3151.13|3143.43|3151.86|3144.16|3150.99|3143.29|20
1648363280000|2022-03-27 06:41:20|3151.15|3143.45|3152.41|3144.71|3152.42|3144.72|3151.11|3143.41|27
1648363290000|2022-03-27 06:41:30|3152.42|3144.72|3152.68|3144.98|3152.75|3145.05|3152.42|3144.72|31
1648363300000|2022-03-27 06:41:40|3152.66|3144.96|3152.82|3145.12|3152.83|3145.13|3152.63|3144.93|30
1648363310000|2022-03-27 06:41:50|3152.84|3145.14|3153.06|3145.36|3153.06|3145.36|3152.77|3145.07|27
1648363320000|2022-03-27 06:42:00|3153.1|3145.4|3153.32|3145.62|3153.32|3145.62|3153.02|3145.32|31
1648363330000|2022-03-27 06:42:10|3153.28|3145.58|3153.6|3145.9|3153.6|3145.9|3153.24|3145.54|29
1648363340000|2022-03-27 06:42:20|3153.62|3145.92|3153.27|3145.57|3153.88|3146.18|3153.15|3145.45|35
1648363350000|2022-03-27 06:42:30|3153.29|3145.59|3153.42|3145.72|3153.51|3145.81|3153.29|3145.59|26
1648363360000|2022-03-27 06:42:40|3153.47|3145.77|3153.46|3145.76|3153.53|3145.83|3153.37|3145.67|31
1648363370000|2022-03-27 06:42:50|3153.45|3145.75|3153.49|3145.79|3153.51|3145.81|3153.45|3145.75|20
1648363380000|2022-03-27 06:43:00|3153.45|3145.75|3153.91|3146.21|3153.91|3146.21|3153.45|3145.75|26
1648363390000|2022-03-27 06:43:10|3153.89|3146.19|3153.72|3146.02|3154|3146.3|3153.72|3146.02|25
1648363400000|2022-03-27 06:43:20|3153.86|3146.16|3153.94|3146.24|3153.95|3146.25|3153.69|3145.99|26
1648363410000|2022-03-27 06:43:30|3153.91|3146.21|3153.9|3146.2|3153.96|3146.26|3153.75|3146.05|34
1648363420000|2022-03-27 06:43:40|3153.76|3146.06|3153.87|3146.17|3153.99|3146.29|3153.67|3145.97|21
1648363430000|2022-03-27 06:43:50|3153.85|3146.15|3153.81|3146.11|3154.16|3146.46|3153.78|3146.08|34
1648363440000|2022-03-27 06:44:00|3153.98|3146.28|3154|3146.3|3154.44|3146.74|3153.87|3146.17|29
1648363450000|2022-03-27 06:44:10|3153.99|3146.29|3153.97|3146.27|3154.04|3146.34|3153.97|3146.27|17
1648363460000|2022-03-27 06:44:20|3153.98|3146.28|3154.28|3146.58|3154.31|3146.61|3153.94|3146.24|26
1648363470000|2022-03-27 06:44:30|3154.31|3146.61|3154.34|3146.64|3154.5|3146.8|3154.13|3146.43|29
1648363480000|2022-03-27 06:44:40|3154.37|3146.67|3154.7|3147|3154.78|3147.08|3154.35|3146.65|25
1648363490000|2022-03-27 06:44:50|3154.69|3146.99|3154.7|3147|3154.73|3147.03|3154.65|3146.95|16
1648363500000|2022-03-27 06:45:00|3154.69|3146.99|3154.69|3146.99|3154.77|3147.07|3154.63|3146.93|22
1648363510000|2022-03-27 06:45:10|3154.67|3146.97|3154.7|3147|3154.73|3147.03|3154.67|3146.97|13
1648363520000|2022-03-27 06:45:20|3154.71|3147.01|3154.4|3146.7|3154.71|3147.01|3154.39|3146.69|23
1648363530000|2022-03-27 06:45:30|3154.42|3146.72|3154.64|3146.94|3154.65|3146.95|3154.4|3146.7|18
1648363540000|2022-03-27 06:45:40|3154.66|3146.96|3154.58|3146.88|3154.75|3147.05|3154.58|3146.88|18
1648363550000|2022-03-27 06:45:50|3154.61|3146.91|3154.72|3147.02|3154.72|3147.02|3154.58|3146.88|16
1648363560000|2022-03-27 06:46:00|3154.68|3146.98|3154.64|3146.94|3154.7|3147|3154.61|3146.91|11
1648363570000|2022-03-27 06:46:10|3154.63|3146.93|3154.71|3147.01|3154.74|3147.04|3154.61|3146.91|21
1648363580000|2022-03-27 06:46:20|3154.73|3147.03|3154.62|3146.92|3154.74|3147.04|3154.61|3146.91|19
1648363590000|2022-03-27 06:46:30|3154.63|3146.93|3154.99|3147.29|3155.01|3147.31|3154.61|3146.91|26
1648363600000|2022-03-27 06:46:40|3155|3147.3|3154.97|3147.27|3155|3147.3|3154.95|3147.25|8
1648363610000|2022-03-27 06:46:50|3154.96|3147.26|3155.07|3147.37|3155.07|3147.37|3154.95|3147.25|12
1648363620000|2022-03-27 06:47:00|3155.03|3147.33|3155.04|3147.34|3155.04|3147.34|3155.03|3147.33|2
1648363630000|2022-03-27 06:47:10|3155.13|3147.43|3154.97|3147.27|3155.13|3147.43|3154.85|3147.15|15
1648363640000|2022-03-27 06:47:20|3154.96|3147.26|3154.95|3147.25|3155.01|3147.31|3154.89|3147.19|17
1648363650000|2022-03-27 06:47:30|3154.94|3147.24|3153.99|3146.29|3154.94|3147.24|3153.88|3146.18|30
1648363660000|2022-03-27 06:47:40|3153.93|3146.23|3154.81|3147.11|3154.81|3147.11|3153.93|3146.23|22
1648363670000|2022-03-27 06:47:50|3154.78|3147.08|3154.22|3146.52|3154.79|3147.09|3154.22|3146.52|19
1648363680000|2022-03-27 06:48:00|3154.15|3146.45|3154.25|3146.55|3154.29|3146.59|3154.15|3146.45|22
1648363690000|2022-03-27 06:48:10|3154.26|3146.56|3153.92|3146.22|3154.27|3146.57|3153.73|3146.03|23
1648363700000|2022-03-27 06:48:20|3153.93|3146.23|3154.2|3146.5|3154.24|3146.54|3153.78|3146.08|24
1648363710000|2022-03-27 06:48:30|3154.24|3146.54|3154.17|3146.47|3154.32|3146.62|3154.16|3146.46|23
1648363720000|2022-03-27 06:48:40|3154.08|3146.38|3154.18|3146.48|3154.25|3146.55|3154.08|3146.38|22
1648363730000|2022-03-27 06:48:50|3154.19|3146.49|3154.22|3146.52|3154.24|3146.54|3154.18|3146.48|8
1648363740000|2022-03-27 06:49:00|3154.26|3146.56|3154.48|3146.78|3154.5|3146.8|3154.07|3146.37|28
1648363750000|2022-03-27 06:49:10|3154.47|3146.77|3154.92|3147.22|3154.92|3147.22|3154.43|3146.73|34
1648363760000|2022-03-27 06:49:20|3154.95|3147.25|3154.99|3147.29|3154.99|3147.29|3154.94|3147.24|6
1648363770000|2022-03-27 06:49:30|3155.01|3147.31|3155.16|3147.46|3155.26|3147.56|3155.01|3147.31|19
1648363780000|2022-03-27 06:49:40|3155.19|3147.49|3155.13|3147.43|3155.25|3147.55|3155.13|3147.43|27
1648363790000|2022-03-27 06:49:50|3155.17|3147.47|3155.3|3147.6|3155.36|3147.66|3155.12|3147.42|25
1648363800000|2022-03-27 06:50:00|3155.28|3147.58|3155.4|3147.7|3155.4|3147.7|3155.24|3147.54|12
1648363810000|2022-03-27 06:50:10|3155.39|3147.69|3155.36|3147.66|3155.4|3147.7|3155.35|3147.65|10
1648363820000|2022-03-27 06:50:20|3155.33|3147.63|3155.13|3147.43|3155.37|3147.67|3154.97|3147.27|17
1648363830000|2022-03-27 06:50:30|3155.1|3147.4|3154.35|3146.65|3155.14|3147.44|3154.34|3146.64|27
1648363840000|2022-03-27 06:50:40|3154.5|3146.8|3154.73|3147.03|3154.75|3147.05|3154.49|3146.79|30
1648363850000|2022-03-27 06:50:50|3154.72|3147.02|3154.33|3146.63|3154.72|3147.02|3154.25|3146.55|37
1648363860000|2022-03-27 06:51:00|3154.28|3146.58|3154.21|3146.51|3154.35|3146.65|3154.15|3146.45|29
1648363870000|2022-03-27 06:51:10|3154.24|3146.54|3154.19|3146.49|3154.4|3146.7|3154.12|3146.42|29
1648363880000|2022-03-27 06:51:20|3154.2|3146.5|3153.98|3146.28|3154.2|3146.5|3153.98|3146.28|31
1648363890000|2022-03-27 06:51:30|3154.09|3146.39|3153.99|3146.29|3154.16|3146.46|3153.95|3146.25|32
1648363900000|2022-03-27 06:51:40|3153.98|3146.28|3153.88|3146.18|3154.04|3146.34|3153.82|3146.12|23
1648363910000|2022-03-27 06:51:50|3153.81|3146.11|3153.86|3146.16|3153.91|3146.21|3153.81|3146.11|27
1648363920000|2022-03-27 06:52:00|3153.9|3146.2|3153.96|3146.26|3154.1|3146.4|3153.86|3146.16|29
1648363930000|2022-03-27 06:52:10|3153.98|3146.28|3153.9|3146.2|3154.15|3146.45|3153.86|3146.16|34
1648363940000|2022-03-27 06:52:20|3154.04|3146.34|3153.99|3146.29|3154.06|3146.36|3153.87|3146.17|20
1648363950000|2022-03-27 06:52:30|3153.97|3146.27|3153.89|3146.19|3154.03|3146.33|3153.84|3146.14|23
1648363960000|2022-03-27 06:52:40|3153.91|3146.21|3154.06|3146.36|3154.09|3146.39|3153.86|3146.16|31
1648363970000|2022-03-27 06:52:50|3153.93|3146.23|3153.92|3146.22|3154.13|3146.43|3153.92|3146.22|29
1648363980000|2022-03-27 06:53:00|3153.91|3146.21|3154.03|3146.33|3154.06|3146.36|3153.87|3146.17|30
1648363990000|2022-03-27 06:53:10|3154.02|3146.32|3153.89|3146.19|3154.02|3146.32|3153.87|3146.17|21
1648364000000|2022-03-27 06:53:20|3153.9|3146.2|3154.38|3146.68|3154.47|3146.77|3153.85|3146.15|29
1648364010000|2022-03-27 06:53:30|3154.44|3146.74|3154.56|3146.86|3154.75|3147.05|3154.4|3146.7|32
1648364020000|2022-03-27 06:53:40|3154.7|3147|3154.71|3147.01|3154.79|3147.09|3154.53|3146.83|30
1648364030000|2022-03-27 06:53:50|3154.63|3146.93|3154.53|3146.83|3154.67|3146.97|3154.53|3146.83|26
1648364040000|2022-03-27 06:54:00|3154.59|3146.89|3154.58|3146.88|3154.91|3147.21|3154.52|3146.82|21
1648364050000|2022-03-27 06:54:10|3154.74|3147.04|3154.66|3146.96|3154.76|3147.06|3154.58|3146.88|29
1648364060000|2022-03-27 06:54:20|3154.61|3146.91|3154.63|3146.93|3154.78|3147.08|3154.6|3146.9|22
1648364070000|2022-03-27 06:54:30|3154.69|3146.99|3154.7|3147|3154.73|3147.03|3154.61|3146.91|26
1648364080000|2022-03-27 06:54:40|3154.73|3147.03|3154.86|3147.16|3154.86|3147.16|3154.6|3146.9|34
1648364090000|2022-03-27 06:54:50|3154.84|3147.14|3154.84|3147.14|3154.87|3147.17|3154.59|3146.89|20
1648364100000|2022-03-27 06:55:00|3154.73|3147.03|3154.91|3147.21|3154.97|3147.27|3154.68|3146.98|30
1648364110000|2022-03-27 06:55:10|3154.87|3147.17|3155.16|3147.46|3155.26|3147.56|3154.77|3147.07|32
1648364120000|2022-03-27 06:55:20|3155.17|3147.47|3155.16|3147.46|3155.21|3147.51|3155.13|3147.43|24
1648364130000|2022-03-27 06:55:30|3155.19|3147.49|3155.2|3147.5|3155.21|3147.51|3155.14|3147.44|28
1648364140000|2022-03-27 06:55:40|3155.17|3147.47|3154.89|3147.19|3155.2|3147.5|3154.85|3147.15|25
1648364150000|2022-03-27 06:55:50|3154.9|3147.2|3154.08|3146.38|3154.9|3147.2|3154|3146.3|31
1648364160000|2022-03-27 06:56:00|3154.13|3146.43|3154.06|3146.36|3154.26|3146.56|3153.97|3146.27|33
1648364170000|2022-03-27 06:56:10|3153.92|3146.22|3153.9|3146.2|3154.07|3146.37|3153.9|3146.2|33
1648364180000|2022-03-27 06:56:20|3153.89|3146.19|3154.23|3146.53|3154.24|3146.54|3153.84|3146.14|26
1648364190000|2022-03-27 06:56:30|3154.02|3146.32|3153.03|3145.33|3154.05|3146.35|3153.03|3145.33|33
1648364200000|2022-03-27 06:56:40|3153.15|3145.45|3152.92|3145.22|3153.15|3145.45|3152.88|3145.18|16
1648364210000|2022-03-27 06:56:50|3152.98|3145.28|3152.89|3145.19|3152.99|3145.29|3152.81|3145.11|16
1648364220000|2022-03-27 06:57:00|3152.87|3145.17|3153.43|3145.73|3153.44|3145.74|3152.87|3145.17|18
1648364230000|2022-03-27 06:57:10|3153.44|3145.74|3153.32|3145.62|3153.44|3145.74|3153.21|3145.51|26
1648364240000|2022-03-27 06:57:20|3153.35|3145.65|3153.57|3145.87|3153.6|3145.9|3153.35|3145.65|19
1648364250000|2022-03-27 06:57:30|3153.58|3145.88|3153.24|3145.54|3153.58|3145.88|3153.04|3145.34|20
1648364260000|2022-03-27 06:57:40|3153.23|3145.53|3153.31|3145.61|3153.39|3145.69|3152.92|3145.22|19
1648364270000|2022-03-27 06:57:50|3153.35|3145.65|3153.23|3145.53|3153.38|3145.68|3153.14|3145.44|25
1648364280000|2022-03-27 06:58:00|3153.22|3145.52|3153.75|3146.05|3153.86|3146.16|3153.21|3145.51|27
1648364290000|2022-03-27 06:58:10|3153.73|3146.03|3153.37|3145.67|3153.87|3146.17|3153.36|3145.66|29
1648364300000|2022-03-27 06:58:20|3153.36|3145.66|3153.4|3145.7|3153.42|3145.72|3153.35|3145.65|10
1648364310000|2022-03-27 06:58:30|3153.42|3145.72|3153.44|3145.74|3153.47|3145.77|3153.37|3145.67|36
1648364320000|2022-03-27 06:58:40|3153.4|3145.7|3153.88|3146.18|3153.9|3146.2|3153.39|3145.69|27
1648364330000|2022-03-27 06:58:50|3153.9|3146.2|3153.94|3146.24|3153.98|3146.28|3153.72|3146.02|27
1648364340000|2022-03-27 06:59:00|3153.99|3146.29|3154.31|3146.61|3154.6|3146.9|3153.88|3146.18|31
1648364350000|2022-03-27 06:59:10|3154.33|3146.63|3154.33|3146.63|3154.42|3146.72|3154.3|3146.6|27
1648364360000|2022-03-27 06:59:20|3154.27|3146.57|3154.46|3146.76|3154.46|3146.76|3154.27|3146.57|23
1648364370000|2022-03-27 06:59:30|3154.49|3146.79|3154.47|3146.77|3154.49|3146.79|3154.42|3146.72|21
1648364380000|2022-03-27 06:59:40|3154.45|3146.75|3154.4|3146.7|3154.47|3146.77|3154.3|3146.6|25
1648364390000|2022-03-27 06:59:50|3154.38|3146.68|3154.35|3146.65|3154.44|3146.74|3154.25|3146.55|34
1648364400000|2022-03-27 07:00:00|3154.33|3146.63|3154.15|3146.45|3154.72|3147.02|3154.07|3146.37|29
1648364410000|2022-03-27 07:00:10|3154.04|3146.34|3153.39|3145.69|3154.04|3146.34|3153.39|3145.69|20
1648364420000|2022-03-27 07:00:20|3153.4|3145.7|3153.15|3145.45|3153.4|3145.7|3153.15|3145.45|19
1648364430000|2022-03-27 07:00:30|3153.16|3145.46|3153.01|3145.31|3153.16|3145.46|3152.79|3145.09|31
1648364440000|2022-03-27 07:00:40|3153.02|3145.32|3152.97|3145.27|3153.06|3145.36|3152.88|3145.18|28
1648364450000|2022-03-27 07:00:50|3153.01|3145.31|3152.98|3145.28|3153.04|3145.34|3152.91|3145.21|20
1648364460000|2022-03-27 07:01:00|3153.01|3145.31|3152.95|3145.25|3153.05|3145.35|3152.91|3145.21|28
1648364470000|2022-03-27 07:01:10|3152.97|3145.27|3153.03|3145.33|3153.03|3145.33|3152.94|3145.24|18
1648364480000|2022-03-27 07:01:20|3153.01|3145.31|3152.86|3145.16|3153.03|3145.33|3152.86|3145.16|11
1648364490000|2022-03-27 07:01:30|3152.85|3145.15|3152.92|3145.22|3152.92|3145.22|3152.85|3145.15|9
1648364500000|2022-03-27 07:01:40|3152.88|3145.18|3152.85|3145.15|3152.92|3145.22|3152.84|3145.14|13
1648364510000|2022-03-27 07:01:50|3152.87|3145.17|3152.76|3145.06|3152.87|3145.17|3152.76|3145.06|23
1648364520000|2022-03-27 07:02:00|3152.86|3145.16|3152.73|3145.03|3152.86|3145.16|3152.73|3145.03|17
1648364530000|2022-03-27 07:02:10|3152.85|3145.15|3152.92|3145.22|3152.92|3145.22|3152.75|3145.05|10
1648364540000|2022-03-27 07:02:20|3152.87|3145.17|3152.88|3145.18|3152.92|3145.22|3152.81|3145.11|18
1648364550000|2022-03-27 07:02:30|3152.82|3145.12|3152.72|3145.02|3152.91|3145.21|3152.72|3145.02|22
1648364560000|2022-03-27 07:02:40|3152.67|3144.97|3152.65|3144.95|3152.68|3144.98|3152.62|3144.92|19
1648364570000|2022-03-27 07:02:50|3152.62|3144.92|3152.47|3144.77|3152.67|3144.97|3152.46|3144.76|23
1648364580000|2022-03-27 07:03:00|3152.49|3144.79|3152.46|3144.76|3152.5|3144.8|3152.39|3144.69|17
1648364590000|2022-03-27 07:03:10|3152.49|3144.79|3152.46|3144.76|3152.49|3144.79|3152.39|3144.69|23
1648364600000|2022-03-27 07:03:20|3152.38|3144.68|3152.36|3144.66|3152.48|3144.78|3152.36|3144.66|21
1648364610000|2022-03-27 07:03:30|3152.43|3144.73|3152.3|3144.6|3153.04|3145.34|3152.3|3144.6|21
1648364620000|2022-03-27 07:03:40|3152.33|3144.63|3152.1|3144.4|3152.33|3144.63|3152.08|3144.38|27
1648364630000|2022-03-27 07:03:50|3152.09|3144.39|3152.1|3144.4|3152.11|3144.41|3152.08|3144.38|17
1648364640000|2022-03-27 07:04:00|3152.09|3144.39|3152.11|3144.41|3152.15|3144.45|3152.09|3144.39|14
1648364650000|2022-03-27 07:04:10|3152.13|3144.43|3152.09|3144.39|3152.15|3144.45|3152.06|3144.36|16
1648364660000|2022-03-27 07:04:20|3152.13|3144.43|3152.15|3144.45|3152.15|3144.45|3152.07|3144.37|27
1648364670000|2022-03-27 07:04:30|3152.17|3144.47|3151.95|3144.25|3152.18|3144.48|3151.85|3144.15|25
1648364680000|2022-03-27 07:04:40|3151.93|3144.23|3151.97|3144.27|3151.98|3144.28|3151.93|3144.23|9
1648364690000|2022-03-27 07:04:50|3151.95|3144.25|3151.95|3144.25|3151.98|3144.28|3151.93|3144.23|11
1648364700000|2022-03-27 07:05:00|3151.93|3144.23|3152.38|3144.68|3152.45|3144.75|3151.93|3144.23|19
1648364710000|2022-03-27 07:05:10|3152.39|3144.69|3152.36|3144.66|3152.46|3144.76|3152.3|3144.6|18
1648364720000|2022-03-27 07:05:20|3152.37|3144.67|3152.33|3144.63|3152.4|3144.7|3152.3|3144.6|18
1648364730000|2022-03-27 07:05:30|3152.32|3144.62|3152.36|3144.66|3152.39|3144.69|3152.32|3144.62|18
1648364740000|2022-03-27 07:05:40|3152.38|3144.68|3152.38|3144.68|3152.46|3144.76|3152.32|3144.62|27
1648364750000|2022-03-27 07:05:50|3152.39|3144.69|3152.37|3144.67|3152.44|3144.74|3152.36|3144.66|16
1648364760000|2022-03-27 07:06:00|3152.41|3144.71|3152.45|3144.75|3152.51|3144.81|3152.41|3144.71|19
1648364770000|2022-03-27 07:06:10|3152.44|3144.74|3152.59|3144.89|3152.81|3145.11|3152.4|3144.7|22
1648364780000|2022-03-27 07:06:20|3152.6|3144.9|3152.47|3144.77|3152.63|3144.93|3152.43|3144.73|27
1648364790000|2022-03-27 07:06:30|3152.46|3144.76|3152.44|3144.74|3152.47|3144.77|3152.43|3144.73|22
1648364800000|2022-03-27 07:06:40|3152.47|3144.77|3152.44|3144.74|3152.54|3144.84|3152.42|3144.72|22
1648364810000|2022-03-27 07:06:50|3152.43|3144.73|3152.5|3144.8|3152.51|3144.81|3152.35|3144.65|19
1648364820000|2022-03-27 07:07:00|3152.45|3144.75|3152.45|3144.75|3152.48|3144.78|3152.43|3144.73|21
1648364830000|2022-03-27 07:07:10|3152.43|3144.73|3152.49|3144.79|3152.55|3144.85|3152.43|3144.73|13
1648364840000|2022-03-27 07:07:20|3152.55|3144.85|3152.86|3145.16|3153.01|3145.31|3152.49|3144.79|22
1648364850000|2022-03-27 07:07:30|3152.82|3145.12|3152.86|3145.16|3152.91|3145.21|3152.81|3145.11|14
1648364860000|2022-03-27 07:07:40|3153.01|3145.31|3152.43|3144.73|3153.01|3145.31|3152.43|3144.73|14
1648364870000|2022-03-27 07:07:50|3152.4|3144.7|3152.39|3144.69|3152.43|3144.73|3152.39|3144.69|9
1648364880000|2022-03-27 07:08:00|3152.4|3144.7|3152.45|3144.75|3152.45|3144.75|3152.32|3144.62|26
1648364890000|2022-03-27 07:08:10|3152.44|3144.74|3152.41|3144.71|3152.44|3144.74|3152.37|3144.67|21
1648364900000|2022-03-27 07:08:20|3152.39|3144.69|3152.36|3144.66|3152.44|3144.74|3152.36|3144.66|9
1648364910000|2022-03-27 07:08:30|3152.37|3144.67|3152.25|3144.55|3152.42|3144.72|3152.25|3144.55|10
1648364920000|2022-03-27 07:08:40|3152.27|3144.57|3152.34|3144.64|3152.4|3144.7|3152.25|3144.55|16
1648364930000|2022-03-27 07:08:50|3152.35|3144.65|3152.36|3144.66|3152.39|3144.69|3152.34|3144.64|14
1648364940000|2022-03-27 07:09:00|3152.35|3144.65|3152.39|3144.69|3152.43|3144.73|3152.31|3144.61|29
1648364950000|2022-03-27 07:09:10|3152.34|3144.64|3152.35|3144.65|3152.44|3144.74|3152.33|3144.63|21
1648364960000|2022-03-27 07:09:20|3152.37|3144.67|3152.34|3144.64|3152.37|3144.67|3152.31|3144.61|17
1648364970000|2022-03-27 07:09:30|3152.33|3144.63|3152.33|3144.63|3152.34|3144.64|3152.26|3144.56|20
1648364980000|2022-03-27 07:09:40|3152.38|3144.68|3152.31|3144.61|3152.48|3144.78|3152.3|3144.6|24
1648364990000|2022-03-27 07:09:50|3152.33|3144.63|3152.32|3144.62|3152.39|3144.69|3152.31|3144.61|17
1648365000000|2022-03-27 07:10:00|3152.33|3144.63|3152.42|3144.72|3152.46|3144.76|3152.31|3144.61|21
1648365010000|2022-03-27 07:10:10|3152.45|3144.75|3152.41|3144.71|3152.47|3144.77|3152.4|3144.7|21
1648365020000|2022-03-27 07:10:20|3152.42|3144.72|3152.4|3144.7|3152.43|3144.73|3152.37|3144.67|17
1648365030000|2022-03-27 07:10:30|3152.37|3144.67|3152.39|3144.69|3152.44|3144.74|3152.37|3144.67|25
1648365040000|2022-03-27 07:10:40|3152.4|3144.7|3152.33|3144.63|3152.42|3144.72|3152.32|3144.62|22
1648365050000|2022-03-27 07:10:50|3152.32|3144.62|3152.31|3144.61|3152.43|3144.73|3152.25|3144.55|25
1648365060000|2022-03-27 07:11:00|3152.28|3144.58|3152.35|3144.65|3152.37|3144.67|3152.27|3144.57|23
1648365070000|2022-03-27 07:11:10|3152.33|3144.63|3152.35|3144.65|3152.38|3144.68|3152.31|3144.61|22
1648365080000|2022-03-27 07:11:20|3152.37|3144.67|3152.35|3144.65|3152.37|3144.67|3152.31|3144.61|21
1648365090000|2022-03-27 07:11:30|3152.37|3144.67|3152.31|3144.61|3152.38|3144.68|3152.24|3144.54|25
1648365100000|2022-03-27 07:11:40|3152.32|3144.62|3152.34|3144.64|3152.37|3144.67|3152.29|3144.59|23
1648365110000|2022-03-27 07:11:50|3152.35|3144.65|3152.42|3144.72|3152.45|3144.75|3152.32|3144.62|24
1648365120000|2022-03-27 07:12:00|3152.43|3144.73|3153.38|3145.68|3153.41|3145.71|3152.39|3144.69|25
1648365130000|2022-03-27 07:12:10|3153.37|3145.67|3153.75|3146.05|3153.75|3146.05|3153.29|3145.59|11
1648365140000|2022-03-27 07:12:20|3153.66|3145.96|3154|3146.3|3154|3146.3|3153.66|3145.96|17
1648365150000|2022-03-27 07:12:30|3154.02|3146.32|3154.2|3146.5|3154.2|3146.5|3153.99|3146.29|9
1648365160000|2022-03-27 07:12:40|3154.42|3146.72|3154.42|3146.72|3154.52|3146.82|3154.42|3146.72|12
1648365170000|2022-03-27 07:12:50|3154.47|3146.77|3154.3|3146.6|3154.47|3146.77|3154.24|3146.54|12
1648365180000|2022-03-27 07:13:00|3154.31|3146.61|3154.29|3146.59|3154.49|3146.79|3154.25|3146.55|12
1648365190000|2022-03-27 07:13:10|3154.24|3146.54|3154.07|3146.37|3154.3|3146.6|3153.95|3146.25|13
1648365200000|2022-03-27 07:13:20|3154.16|3146.46|3154.05|3146.35|3154.16|3146.46|3154.05|3146.35|6
1648365210000|2022-03-27 07:13:30|3154.02|3146.32|3154|3146.3|3154.04|3146.34|3154|3146.3|3
1648365220000|2022-03-27 07:13:40|3154.04|3146.34|3154.04|3146.34|3154.04|3146.34|3154|3146.3|4
1648365230000|2022-03-27 07:13:50|3154.01|3146.31|3154.47|3146.77|3154.5|3146.8|3154|3146.3|21
1648365240000|2022-03-27 07:14:00|3154.53|3146.83|3154.68|3146.98|3154.83|3147.13|3154.53|3146.83|8
1648365250000|2022-03-27 07:14:10|3154.6|3146.9|3154.65|3146.95|3154.87|3147.17|3154.48|3146.78|24
1648365260000|2022-03-27 07:14:20|3154.57|3146.87|3154.56|3146.86|3154.64|3146.94|3154.54|3146.84|7
1648365270000|2022-03-27 07:14:30|3154.57|3146.87|3154.56|3146.86|3154.64|3146.94|3154.56|3146.86|6
1648365280000|2022-03-27 07:14:40|3154.54|3146.84|3154.57|3146.87|3154.57|3146.87|3154.54|3146.84|3
1648365290000|2022-03-27 07:14:50|3154.59|3146.89|3154.73|3147.03|3154.75|3147.05|3154.59|3146.89|16
1648365300000|2022-03-27 07:15:00|3154.74|3147.04|3155.22|3147.52|3155.28|3147.58|3154.74|3147.04|22
1648365310000|2022-03-27 07:15:10|3155.23|3147.53|3155.48|3147.78|3155.49|3147.79|3155.22|3147.52|18
1648365320000|2022-03-27 07:15:20|3155.49|3147.79|3155.73|3148.03|3156.11|3148.41|3155.49|3147.79|23
1648365330000|2022-03-27 07:15:30|3155.68|3147.98|3155.21|3147.51|3155.68|3147.98|3154.96|3147.26|24
1648365340000|2022-03-27 07:15:40|3155.19|3147.49|3155.17|3147.47|3155.24|3147.54|3155.08|3147.38|17
1648365350000|2022-03-27 07:15:50|3155.16|3147.46|3154.63|3146.93|3155.16|3147.46|3154.55|3146.85|19
1648365360000|2022-03-27 07:16:00|3154.62|3146.92|3154.15|3146.45|3154.62|3146.92|3154.13|3146.43|20
1648365370000|2022-03-27 07:16:10|3154.21|3146.51|3154.13|3146.43|3154.21|3146.51|3154.12|3146.42|20
1648365380000|2022-03-27 07:16:20|3154|3146.3|3153.26|3145.56|3154|3146.3|3153.25|3145.55|17
1648365390000|2022-03-27 07:16:30|3153.21|3145.51|3153.2|3145.5|3153.32|3145.62|3152.71|3145.01|15
1648365400000|2022-03-27 07:16:40|3153.17|3145.47|3153.7|3146|3153.81|3146.11|3153.12|3145.42|18
1648365410000|2022-03-27 07:16:50|3153.72|3146.02|3153.98|3146.28|3153.98|3146.28|3153.69|3145.99|19
1648365420000|2022-03-27 07:17:00|3154.04|3146.34|3154.03|3146.33|3154.09|3146.39|3153.98|3146.28|19
1648365430000|2022-03-27 07:17:10|3154.06|3146.36|3154.45|3146.75|3154.48|3146.78|3154.03|3146.33|17
1648365440000|2022-03-27 07:17:20|3154.42|3146.72|3154.47|3146.77|3154.47|3146.77|3154.42|3146.72|5
1648365450000|2022-03-27 07:17:30|3154.5|3146.8|3154.56|3146.86|3154.75|3147.05|3154.42|3146.72|15
1648365460000|2022-03-27 07:17:40|3154.57|3146.87|3154.82|3147.12|3154.86|3147.16|3154.56|3146.86|22
1648365470000|2022-03-27 07:17:50|3154.79|3147.09|3155.03|3147.33|3155.03|3147.33|3154.79|3147.09|18
1648365480000|2022-03-27 07:18:00|3154.99|3147.29|3155.01|3147.31|3155.07|3147.37|3154.98|3147.28|22
1648365490000|2022-03-27 07:18:10|3154.99|3147.29|3155.61|3147.91|3155.61|3147.91|3154.95|3147.25|22
1648365500000|2022-03-27 07:18:20|3155.65|3147.95|3155.77|3148.07|3155.77|3148.07|3155.65|3147.95|15
1648365510000|2022-03-27 07:18:30|3155.74|3148.04|3157.17|3149.47|3157.2|3149.5|3155.72|3148.02|22
1648365520000|2022-03-27 07:18:40|3157.24|3149.54|3158.2|3150.5|3158.2|3150.5|3157.17|3149.47|23
1648365530000|2022-03-27 07:18:50|3158.24|3150.54|3158.33|3150.63|3158.35|3150.65|3158.2|3150.5|22
1648365540000|2022-03-27 07:19:00|3158.31|3150.61|3158.16|3150.46|3158.44|3150.74|3157.7|3150|31
1648365550000|2022-03-27 07:19:10|3158.17|3150.47|3159.1|3151.4|3159.17|3151.47|3158.15|3150.45|27
1648365560000|2022-03-27 07:19:20|3159.08|3151.38|3159.65|3151.95|3159.66|3151.96|3159.08|3151.38|25
1648365570000|2022-03-27 07:19:30|3159.91|3152.21|3160.65|3152.95|3160.66|3152.96|3159.91|3152.21|28
1648365580000|2022-03-27 07:19:40|3160.6|3152.9|3160.67|3152.97|3160.71|3153.01|3160.6|3152.9|23
1648365590000|2022-03-27 07:19:50|3160.68|3152.98|3159.97|3152.27|3160.73|3153.03|3159.94|3152.24|17
1648365600000|2022-03-27 07:20:00|3159.99|3152.29|3159.28|3151.58|3159.99|3152.29|3159.28|3151.58|21
1648365610000|2022-03-27 07:20:10|3159.25|3151.55|3158.38|3150.68|3159.25|3151.55|3158.23|3150.53|31
1648365620000|2022-03-27 07:20:20|3158.37|3150.67|3157.52|3149.82|3158.37|3150.67|3157.47|3149.77|30
1648365630000|2022-03-27 07:20:30|3157.51|3149.81|3157.37|3149.67|3157.54|3149.84|3157.35|3149.65|31
1648365640000|2022-03-27 07:20:40|3157.33|3149.63|3157.21|3149.51|3157.37|3149.67|3157.17|3149.47|22
1648365650000|2022-03-27 07:20:50|3157.05|3149.35|3157.31|3149.61|3157.37|3149.67|3156.98|3149.28|26
1648365660000|2022-03-27 07:21:00|3157.3|3149.6|3156.76|3149.06|3157.3|3149.6|3156.71|3149.01|23
1648365670000|2022-03-27 07:21:10|3156.78|3149.08|3156.75|3149.05|3156.8|3149.1|3156.75|3149.05|11
1648365680000|2022-03-27 07:21:20|3156.78|3149.08|3156.69|3148.99|3156.78|3149.08|3156.69|3148.99|9
1648365690000|2022-03-27 07:21:30|3156.66|3148.96|3156.6|3148.9|3156.71|3149.01|3156.6|3148.9|13
1648365700000|2022-03-27 07:21:40|3156.61|3148.91|3156.67|3148.97|3156.69|3148.99|3156.57|3148.87|22
1648365710000|2022-03-27 07:21:50|3156.65|3148.95|3156.59|3148.89|3156.7|3149|3156.57|3148.87|24
1648365720000|2022-03-27 07:22:00|3156.58|3148.88|3156.53|3148.83|3156.65|3148.95|3156.46|3148.76|23
1648365730000|2022-03-27 07:22:10|3156.51|3148.81|3156.4|3148.7|3156.59|3148.89|3156.37|3148.67|23
1648365740000|2022-03-27 07:22:20|3156.46|3148.76|3156.45|3148.75|3156.81|3149.11|3156.45|3148.75|23
1648365750000|2022-03-27 07:22:30|3156.44|3148.74|3156.25|3148.55|3156.54|3148.84|3156.2|3148.5|16
1648365760000|2022-03-27 07:22:40|3156.29|3148.59|3156.36|3148.66|3156.36|3148.66|3156.2|3148.5|9
1648365770000|2022-03-27 07:22:50|3156.35|3148.65|3156.31|3148.61|3156.37|3148.67|3156.28|3148.58|21
1648365780000|2022-03-27 07:23:00|3156.3|3148.6|3157.05|3149.35|3157.06|3149.36|3156.28|3148.58|21
1648365790000|2022-03-27 07:23:10|3157.06|3149.36|3157.54|3149.84|3157.54|3149.84|3157.06|3149.36|23
1648365800000|2022-03-27 07:23:20|3157.52|3149.82|3157.54|3149.84|3157.66|3149.96|3157.5|3149.8|29
1648365810000|2022-03-27 07:23:30|3157.53|3149.83|3157.56|3149.86|3157.62|3149.92|3157.52|3149.82|19
1648365820000|2022-03-27 07:23:40|3157.55|3149.85|3157.58|3149.88|3157.65|3149.95|3157.55|3149.85|14
1648365830000|2022-03-27 07:23:50|3157.57|3149.87|3157.82|3150.12|3157.85|3150.15|3157.57|3149.87|17
1648365840000|2022-03-27 07:24:00|3157.83|3150.13|3157.34|3149.64|3157.86|3150.16|3157.33|3149.63|23
1648365850000|2022-03-27 07:24:10|3157.36|3149.66|3157.33|3149.63|3157.39|3149.69|3157.29|3149.59|14
1648365860000|2022-03-27 07:24:20|3157.36|3149.66|3157.29|3149.59|3157.39|3149.69|3157.29|3149.59|15
1648365870000|2022-03-27 07:24:30|3157.33|3149.63|3157.27|3149.57|3157.33|3149.63|3157.25|3149.55|14
1648365880000|2022-03-27 07:24:40|3157.28|3149.58|3157.32|3149.62|3157.32|3149.62|3157.23|3149.53|20
1648365890000|2022-03-27 07:24:50|3157.31|3149.61|3156.66|3148.96|3157.31|3149.61|3156.66|3148.96|32
1648365900000|2022-03-27 07:25:00|3156.62|3148.92|3156.53|3148.83|3156.75|3149.05|3156.51|3148.81|30
1648365910000|2022-03-27 07:25:10|3156.43|3148.73|3156.39|3148.69|3156.45|3148.75|3156.39|3148.69|21
1648365920000|2022-03-27 07:25:20|3156.38|3148.68|3156.37|3148.67|3156.42|3148.72|3156.37|3148.67|24
1648365930000|2022-03-27 07:25:30|3156.39|3148.69|3156.25|3148.55|3156.41|3148.71|3156.14|3148.44|20
1648365940000|2022-03-27 07:25:40|3156.15|3148.45|3156.55|3148.85|3156.55|3148.85|3156.14|3148.44|17
1648365950000|2022-03-27 07:25:50|3156.57|3148.87|3156.53|3148.83|3156.57|3148.87|3156.51|3148.81|7
1648365960000|2022-03-27 07:26:00|3156.54|3148.84|3156.54|3148.84|3156.54|3148.84|3156.51|3148.81|7
1648365970000|2022-03-27 07:26:10|3156.52|3148.82|3156.48|3148.78|3156.52|3148.82|3156.48|3148.78|4
1648365980000|2022-03-27 07:26:20|3156.5|3148.8|3156.17|3148.47|3156.51|3148.81|3156.17|3148.47|26
1648365990000|2022-03-27 07:26:30|3156.16|3148.46|3156.11|3148.41|3156.21|3148.51|3156.11|3148.41|23
1648366000000|2022-03-27 07:26:40|3156.13|3148.43|3156.06|3148.36|3156.16|3148.46|3156.06|3148.36|15
1648366010000|2022-03-27 07:26:50|3156.08|3148.38|3156.28|3148.58|3156.28|3148.58|3156.06|3148.36|20
1648366020000|2022-03-27 07:27:00|3156.23|3148.53|3156.36|3148.66|3156.37|3148.67|3156.21|3148.51|14
1648366030000|2022-03-27 07:27:10|3156.37|3148.67|3156.5|3148.8|3156.5|3148.8|3156.35|3148.65|18
1648366040000|2022-03-27 07:27:20|3156.52|3148.82|3156.88|3149.18|3156.91|3149.21|3156.5|3148.8|18
1648366050000|2022-03-27 07:27:30|3156.85|3149.15|3157.21|3149.51|3157.21|3149.51|3156.85|3149.15|17
1648366060000|2022-03-27 07:27:40|3157.19|3149.49|3157.21|3149.51|3157.24|3149.54|3157.11|3149.41|16
1648366070000|2022-03-27 07:27:50|3157.19|3149.49|3157.21|3149.51|3157.25|3149.55|3157.17|3149.47|9
1648366080000|2022-03-27 07:28:00|3157.22|3149.52|3157.3|3149.6|3157.31|3149.61|3157.2|3149.5|14
1648366090000|2022-03-27 07:28:10|3157.31|3149.61|3157.4|3149.7|3157.41|3149.71|3157.31|3149.61|14
1648366100000|2022-03-27 07:28:20|3157.39|3149.69|3156.97|3149.27|3157.39|3149.69|3156.95|3149.25|22
1648366110000|2022-03-27 07:28:30|3156.96|3149.26|3157|3149.3|3157|3149.3|3156.95|3149.25|15
1648366120000|2022-03-27 07:28:40|3156.99|3149.29|3156.75|3149.05|3156.99|3149.29|3156.75|3149.05|12
1648366130000|2022-03-27 07:28:50|3156.76|3149.06|3156.77|3149.07|3156.78|3149.08|3156.76|3149.06|3
1648366140000|2022-03-27 07:29:00|3156.78|3149.08|3156.75|3149.05|3156.83|3149.13|3156.73|3149.03|16
1648366150000|2022-03-27 07:29:10|3156.78|3149.08|3156.59|3148.89|3156.78|3149.08|3156.59|3148.89|25
1648366160000|2022-03-27 07:29:20|3156.57|3148.87|3156.7|3149|3156.84|3149.14|3156.57|3148.87|26
1648366170000|2022-03-27 07:29:30|3156.58|3148.88|3156.59|3148.89|3156.68|3148.98|3156.58|3148.88|26
1648366180000|2022-03-27 07:29:40|3156.58|3148.88|3156.61|3148.91|3156.68|3148.98|3156.58|3148.88|28
1648366190000|2022-03-27 07:29:50|3156.6|3148.9|3156.61|3148.91|3156.65|3148.95|3156.59|3148.89|13
1648366200000|2022-03-27 07:30:00|3156.65|3148.95|3156.64|3148.94|3156.66|3148.96|3156.63|3148.93|5
1648366210000|2022-03-27 07:30:10|3156.63|3148.93|3156.59|3148.89|3156.65|3148.95|3156.55|3148.85|17
1648366220000|2022-03-27 07:30:20|3156.61|3148.91|3156.59|3148.89|3156.61|3148.91|3156.59|3148.89|5
1648366230000|2022-03-27 07:30:30|3156.62|3148.92|3156.3|3148.6|3156.62|3148.92|3156.27|3148.57|20
1648366240000|2022-03-27 07:30:40|3156.33|3148.63|3156.63|3148.93|3156.68|3148.98|3156.33|3148.63|9
1648366250000|2022-03-27 07:30:50|3156.61|3148.91|3156.62|3148.92|3156.62|3148.92|3156.56|3148.86|10
1648366260000|2022-03-27 07:31:00|3156.61|3148.91|3156.6|3148.9|3156.61|3148.91|3156.58|3148.88|7
1648366280000|2022-03-27 07:31:20|3156.57|3148.87|3156.62|3148.92|3156.63|3148.93|3156.57|3148.87|10
1648366290000|2022-03-27 07:31:30|3156.61|3148.91|3156.63|3148.93|3156.73|3149.03|3156.6|3148.9|14
1648366300000|2022-03-27 07:31:40|3156.68|3148.98|3156.71|3149.01|3157.17|3149.47|3156.68|3148.98|21
1648366310000|2022-03-27 07:31:50|3156.66|3148.96|3156.45|3148.75|3156.66|3148.96|3156.42|3148.72|14
1648366320000|2022-03-27 07:32:00|3156.41|3148.71|3156.42|3148.72|3156.48|3148.78|3156.17|3148.47|25
1648366330000|2022-03-27 07:32:10|3156.39|3148.69|3155.99|3148.29|3156.4|3148.7|3155.91|3148.21|25
1648366340000|2022-03-27 07:32:20|3156|3148.3|3155.94|3148.24|3156.03|3148.33|3155.93|3148.23|16
1648366350000|2022-03-27 07:32:30|3155.89|3148.19|3155.72|3148.02|3156.01|3148.31|3155.72|3148.02|26
1648366360000|2022-03-27 07:32:40|3155.71|3148.01|3155.64|3147.94|3155.71|3148.01|3155.03|3147.33|17
1648366370000|2022-03-27 07:32:50|3155.63|3147.93|3156.03|3148.33|3156.06|3148.36|3155.63|3147.93|20
1648366380000|2022-03-27 07:33:00|3156.05|3148.35|3156.02|3148.32|3156.05|3148.35|3156.02|3148.32|19
1648366390000|2022-03-27 07:33:10|3156.04|3148.34|3156|3148.3|3156.05|3148.35|3155.98|3148.28|18
1648366400000|2022-03-27 07:33:20|3155.98|3148.28|3156.04|3148.34|3156.04|3148.34|3155.98|3148.28|9
1648366410000|2022-03-27 07:33:30|3156.02|3148.32|3156.04|3148.34|3156.05|3148.35|3156.02|3148.32|10
1648366420000|2022-03-27 07:33:40|3156.02|3148.32|3156.39|3148.69|3156.4|3148.7|3156.02|3148.32|29
1648366430000|2022-03-27 07:33:50|3156.36|3148.66|3156.2|3148.5|3156.4|3148.7|3156.18|3148.48|22
1648366440000|2022-03-27 07:34:00|3156.21|3148.51|3156.18|3148.48|3156.24|3148.54|3156.14|3148.44|15
1648366450000|2022-03-27 07:34:10|3156.16|3148.46|3156.16|3148.46|3156.19|3148.49|3156.1|3148.4|21
1648366460000|2022-03-27 07:34:20|3156.18|3148.48|3156.1|3148.4|3156.18|3148.48|3156.08|3148.38|22
1648366470000|2022-03-27 07:34:30|3156.06|3148.36|3155.92|3148.22|3156.06|3148.36|3155.75|3148.05|31
1648366480000|2022-03-27 07:34:40|3155.91|3148.21|3155.99|3148.29|3155.99|3148.29|3155.81|3148.11|19
1648366490000|2022-03-27 07:34:50|3155.98|3148.28|3155.82|3148.12|3155.99|3148.29|3155.77|3148.07|30
1648366500000|2022-03-27 07:35:00|3155.8|3148.1|3156.22|3148.52|3156.25|3148.55|3155.76|3148.06|27
1648366510000|2022-03-27 07:35:10|3156.5|3148.8|3156.58|3148.88|3156.58|3148.88|3156.49|3148.79|6
1648366520000|2022-03-27 07:35:20|3156.59|3148.89|3156.73|3149.03|3156.73|3149.03|3156.57|3148.87|14
1648366530000|2022-03-27 07:35:30|3156.82|3149.12|3157.03|3149.33|3157.07|3149.37|3156.82|3149.12|12
1648366540000|2022-03-27 07:35:40|3156.97|3149.27|3157.13|3149.43|3157.23|3149.53|3156.89|3149.19|13
1648366550000|2022-03-27 07:35:50|3157.09|3149.39|3156.96|3149.26|3157.09|3149.39|3156.96|3149.26|6
1648366560000|2022-03-27 07:36:00|3156.93|3149.23|3157.45|3149.75|3157.61|3149.91|3156.93|3149.23|24
1648366570000|2022-03-27 07:36:10|3157.42|3149.72|3157.5|3149.8|3157.51|3149.81|3157.41|3149.71|25
1648366580000|2022-03-27 07:36:20|3157.48|3149.78|3157.49|3149.79|3157.52|3149.82|3157.48|3149.78|20
1648366590000|2022-03-27 07:36:30|3157.48|3149.78|3157.52|3149.82|3157.53|3149.83|3157.48|3149.78|9
1648366600000|2022-03-27 07:36:40|3157.51|3149.81|3157.59|3149.89|3157.66|3149.96|3157.51|3149.81|18
1648366610000|2022-03-27 07:36:50|3157.62|3149.92|3157.6|3149.9|3157.63|3149.93|3157.59|3149.89|15
1648366620000|2022-03-27 07:37:00|3157.61|3149.91|3157.84|3150.14|3157.84|3150.14|3157.61|3149.91|8
1648366630000|2022-03-27 07:37:10|3157.81|3150.11|3157.88|3150.18|3158.18|3150.48|3157.79|3150.09|24
1648366640000|2022-03-27 07:37:20|3157.91|3150.21|3158.12|3150.42|3158.18|3150.48|3157.88|3150.18|30
1648366650000|2022-03-27 07:37:30|3158.15|3150.45|3158.13|3150.43|3158.41|3150.71|3158.01|3150.31|31
1648366660000|2022-03-27 07:37:40|3158.14|3150.44|3158.12|3150.42|3158.14|3150.44|3158.07|3150.37|11
1648366670000|2022-03-27 07:37:50|3158.13|3150.43|3157.98|3150.28|3158.13|3150.43|3157.97|3150.27|16
1648366680000|2022-03-27 07:38:00|3158|3150.3|3157.98|3150.28|3158.02|3150.32|3157.98|3150.28|11
1648366690000|2022-03-27 07:38:10|3157.99|3150.29|3158.07|3150.37|3158.34|3150.64|3157.95|3150.25|17
1648366700000|2022-03-27 07:38:20|3158.05|3150.35|3158.03|3150.33|3158.07|3150.37|3158.03|3150.33|8
1648366710000|2022-03-27 07:38:30|3158.02|3150.32|3158.06|3150.36|3158.06|3150.36|3158.02|3150.32|2
1648366720000|2022-03-27 07:38:40|3158.04|3150.34|3158.04|3150.34|3158.08|3150.38|3158.02|3150.32|11
1648366730000|2022-03-27 07:38:50|3158.02|3150.32|3158.08|3150.38|3158.08|3150.38|3158.02|3150.32|12
1648366740000|2022-03-27 07:39:00|3158.07|3150.37|3158.08|3150.38|3158.09|3150.39|3158.04|3150.34|20
1648366750000|2022-03-27 07:39:10|3158.07|3150.37|3158.94|3151.24|3158.95|3151.25|3158.02|3150.32|26
1648366760000|2022-03-27 07:39:20|3158.97|3151.27|3159.91|3152.21|3159.91|3152.21|3158.96|3151.26|24
1648366770000|2022-03-27 07:39:30|3159.95|3152.25|3159.95|3152.25|3159.96|3152.26|3159.93|3152.23|5
1648366780000|2022-03-27 07:39:40|3159.94|3152.24|3159.94|3152.24|3159.96|3152.26|3159.9|3152.2|13
1648366790000|2022-03-27 07:39:50|3159.93|3152.23|3159.94|3152.24|3159.96|3152.26|3159.93|3152.23|8
1648366800000|2022-03-27 07:40:00|3159.93|3152.23|3159.93|3152.23|3159.93|3152.23|3159.89|3152.19|10
1648366810000|2022-03-27 07:40:10|3159.72|3152.02|3159.48|3151.78|3159.72|3152.02|3159.23|3151.53|17
1648366820000|2022-03-27 07:40:20|3159.44|3151.74|3159.28|3151.58|3159.5|3151.8|3159.23|3151.53|27
1648366830000|2022-03-27 07:40:30|3159.26|3151.56|3159.3|3151.6|3159.32|3151.62|3159.23|3151.53|25
1648366840000|2022-03-27 07:40:40|3159.29|3151.59|3159.23|3151.53|3159.31|3151.61|3159.21|3151.51|17
1648366850000|2022-03-27 07:40:50|3159.25|3151.55|3159.21|3151.51|3159.32|3151.62|3159.18|3151.48|11
1648366860000|2022-03-27 07:41:00|3158.86|3151.16|3159.15|3151.45|3159.19|3151.49|3158.85|3151.15|22
1648366870000|2022-03-27 07:41:10|3159.12|3151.42|3159.21|3151.51|3159.54|3151.84|3159.12|3151.42|18
1648366880000|2022-03-27 07:41:20|3159.51|3151.81|3159.7|3152|3159.7|3152|3159.5|3151.8|27
1648366890000|2022-03-27 07:41:30|3159.69|3151.99|3159.71|3152.01|3159.71|3152.01|3159.68|3151.98|9
1648366900000|2022-03-27 07:41:40|3159.69|3151.99|3159.66|3151.96|3159.73|3152.03|3159.66|3151.96|18
1648366910000|2022-03-27 07:41:50|3159.65|3151.95|3159.71|3152.01|3159.73|3152.03|3159.63|3151.93|24
1648366920000|2022-03-27 07:42:00|3159.7|3152|3159.17|3151.47|3159.7|3152|3159.1|3151.4|29
1648366930000|2022-03-27 07:42:10|3159.11|3151.41|3159.09|3151.39|3159.24|3151.54|3159.05|3151.35|29
1648366940000|2022-03-27 07:42:20|3159.05|3151.35|3158.98|3151.28|3159.07|3151.37|3158.98|3151.28|20
1648366950000|2022-03-27 07:42:30|3159.02|3151.32|3159.31|3151.61|3159.33|3151.63|3159.02|3151.32|26
1648366960000|2022-03-27 07:42:40|3159.28|3151.58|3159.37|3151.67|3159.38|3151.68|3159.26|3151.56|16
1648366970000|2022-03-27 07:42:50|3159.4|3151.7|3159.63|3151.93|3159.75|3152.05|3159.36|3151.66|21
1648366980000|2022-03-27 07:43:00|3159.62|3151.92|3159.57|3151.87|3159.69|3151.99|3159.52|3151.82|16
1648366990000|2022-03-27 07:43:10|3159.55|3151.85|3159.49|3151.79|3159.55|3151.85|3159.41|3151.71|13
1648367000000|2022-03-27 07:43:20|3159.53|3151.83|3159.48|3151.78|3159.56|3151.86|3159.42|3151.72|28
1648367010000|2022-03-27 07:43:30|3159.49|3151.79|3159.51|3151.81|3159.56|3151.86|3159.48|3151.78|11
1648367020000|2022-03-27 07:43:40|3159.56|3151.86|3159.43|3151.73|3159.57|3151.87|3159.35|3151.65|16
1648367030000|2022-03-27 07:43:50|3159.45|3151.75|3159.55|3151.85|3159.6|3151.9|3159.45|3151.75|27
1648367050000|2022-03-27 07:44:10|3159.52|3151.82|3159.56|3151.86|3159.56|3151.86|3159.48|3151.78|8
1648367060000|2022-03-27 07:44:20|3159.54|3151.84|3159.61|3151.91|3159.61|3151.91|3159.5|3151.8|10
1648367070000|2022-03-27 07:44:30|3159.64|3151.94|3158.79|3151.09|3159.64|3151.94|3158.68|3150.98|31
1648367080000|2022-03-27 07:44:40|3158.75|3151.05|3158.66|3150.96|3158.76|3151.06|3158.66|3150.96|24
1648367090000|2022-03-27 07:44:50|3158.62|3150.92|3158.66|3150.96|3158.73|3151.03|3158.51|3150.81|19
1648367100000|2022-03-27 07:45:00|3158.73|3151.03|3158.71|3151.01|3158.74|3151.04|3158.63|3150.93|7
1648367110000|2022-03-27 07:45:10|3158.66|3150.96|3158.78|3151.08|3158.84|3151.14|3158.66|3150.96|14
1648367120000|2022-03-27 07:45:20|3158.8|3151.1|3158.82|3151.12|3158.83|3151.13|3158.8|3151.1|6
1648367130000|2022-03-27 07:45:30|3158.79|3151.09|3158.53|3150.83|3158.79|3151.09|3158.52|3150.82|12
1648367140000|2022-03-27 07:45:40|3158.5|3150.8|3158.43|3150.73|3158.53|3150.83|3158.4|3150.7|12
1648367150000|2022-03-27 07:45:50|3158.42|3150.72|3158.43|3150.73|3158.48|3150.78|3158.42|3150.72|9
1648367160000|2022-03-27 07:46:00|3158.46|3150.76|3158.47|3150.77|3158.55|3150.85|3158.43|3150.73|15
1648367170000|2022-03-27 07:46:10|3158.57|3150.87|3158.43|3150.73|3158.57|3150.87|3158.43|3150.73|10
1648367180000|2022-03-27 07:46:20|3158.42|3150.72|3158.46|3150.76|3158.46|3150.76|3158.14|3150.44|10
1648367190000|2022-03-27 07:46:30|3158.45|3150.75|3158.42|3150.72|3158.6|3150.9|3158.42|3150.72|13
1648367200000|2022-03-27 07:46:40|3158.41|3150.71|3157.98|3150.28|3158.41|3150.71|3157.91|3150.21|25
1648367210000|2022-03-27 07:46:50|3158.05|3150.35|3158.01|3150.31|3158.27|3150.57|3157.97|3150.27|24
1648367220000|2022-03-27 07:47:00|3158|3150.3|3157.79|3150.09|3158.02|3150.32|3157.79|3150.09|15
1648367230000|2022-03-27 07:47:10|3157.74|3150.04|3157.11|3149.41|3157.76|3150.06|3157.06|3149.36|13
1648367240000|2022-03-27 07:47:20|3157.14|3149.44|3156.87|3149.17|3157.18|3149.48|3156.87|3149.17|24
1648367250000|2022-03-27 07:47:30|3156.91|3149.21|3156.73|3149.03|3156.91|3149.21|3156.73|3149.03|17
1648367260000|2022-03-27 07:47:40|3156.76|3149.06|3157.12|3149.42|3157.18|3149.48|3156.76|3149.06|19
1648367270000|2022-03-27 07:47:50|3157.15|3149.45|3157.2|3149.5|3157.22|3149.52|3157.12|3149.42|9
1648367280000|2022-03-27 07:48:00|3157.23|3149.53|3157.23|3149.53|3157.24|3149.54|3157.21|3149.51|8
1648367290000|2022-03-27 07:48:10|3157.21|3149.51|3157.23|3149.53|3157.24|3149.54|3157.12|3149.42|13
1648367300000|2022-03-27 07:48:20|3157.22|3149.52|3157.46|3149.76|3157.46|3149.76|3157.2|3149.5|14
1648367310000|2022-03-27 07:48:30|3157.5|3149.8|3157.5|3149.8|3157.53|3149.83|3157.43|3149.73|17
1648367320000|2022-03-27 07:48:40|3157.53|3149.83|3157.47|3149.77|3158.12|3150.42|3157.47|3149.77|27
1648367330000|2022-03-27 07:48:50|3157.48|3149.78|3157.37|3149.67|3157.53|3149.83|3157.37|3149.67|31
1648367340000|2022-03-27 07:49:00|3157.42|3149.72|3157.5|3149.8|3157.52|3149.82|3157.36|3149.66|22
1648367350000|2022-03-27 07:49:10|3157.48|3149.78|3157.63|3149.93|3157.63|3149.93|3157.44|3149.74|15
1648367360000|2022-03-27 07:49:20|3157.61|3149.91|3157.46|3149.76|3157.63|3149.93|3157.46|3149.76|13
1648367370000|2022-03-27 07:49:30|3157.44|3149.74|3157.36|3149.66|3157.45|3149.75|3157.36|3149.66|9
1648367380000|2022-03-27 07:49:40|3157.37|3149.67|3157.37|3149.67|3157.38|3149.68|3157.31|3149.61|7
1648367390000|2022-03-27 07:49:50|3157.38|3149.68|3157.56|3149.86|3157.56|3149.86|3157.35|3149.65|13
1648367400000|2022-03-27 07:50:00|3157.54|3149.84|3157.3|3149.6|3157.54|3149.84|3157.29|3149.59|17
1648367410000|2022-03-27 07:50:10|3157.32|3149.62|3157.43|3149.73|3157.46|3149.76|3157.13|3149.43|26
1648367420000|2022-03-27 07:50:20|3157.45|3149.75|3157.58|3149.88|3157.61|3149.91|3157.45|3149.75|27
1648367430000|2022-03-27 07:50:30|3157.56|3149.86|3157.65|3149.95|3157.65|3149.95|3157.51|3149.81|12
1648367440000|2022-03-27 07:50:40|3157.6|3149.9|3157.64|3149.94|3157.72|3150.02|3157.56|3149.86|11
1648367450000|2022-03-27 07:50:50|3157.63|3149.93|3157.57|3149.87|3157.67|3149.97|3157.52|3149.82|20
1648367460000|2022-03-27 07:51:00|3157.59|3149.89|3157.59|3149.89|3157.65|3149.95|3157.49|3149.79|23
1648367470000|2022-03-27 07:51:10|3157.55|3149.85|3157.7|3150|3157.78|3150.08|3157.55|3149.85|15
1648367480000|2022-03-27 07:51:20|3157.71|3150.01|3157.86|3150.16|3157.91|3150.21|3157.71|3150.01|24
1648367490000|2022-03-27 07:51:30|3157.92|3150.22|3158|3150.3|3158.1|3150.4|3157.91|3150.21|23
1648367500000|2022-03-27 07:51:40|3158.03|3150.33|3157.89|3150.19|3158.03|3150.33|3157.86|3150.16|15
1648367510000|2022-03-27 07:51:50|3157.88|3150.18|3157.85|3150.15|3157.92|3150.22|3157.81|3150.11|22
1648367520000|2022-03-27 07:52:00|3157.83|3150.13|3157.89|3150.19|3157.93|3150.23|3157.83|3150.13|12
1648367530000|2022-03-27 07:52:10|3157.9|3150.2|3157.96|3150.26|3157.97|3150.27|3157.88|3150.18|11
1648367540000|2022-03-27 07:52:20|3157.93|3150.23|3157.95|3150.25|3157.99|3150.29|3157.9|3150.2|12
1648367550000|2022-03-27 07:52:30|3157.94|3150.24|3157.94|3150.24|3157.96|3150.26|3157.88|3150.18|11
1648367560000|2022-03-27 07:52:40|3157.93|3150.23|3157.91|3150.21|3157.94|3150.24|3157.9|3150.2|5
1648367570000|2022-03-27 07:52:50|3157.93|3150.23|3157.93|3150.23|3157.93|3150.23|3157.91|3150.21|3
1648367580000|2022-03-27 07:53:00|3157.91|3150.21|3158.01|3150.31|3158.14|3150.44|3157.9|3150.2|19
1648367590000|2022-03-27 07:53:10|3158.02|3150.32|3157.89|3150.19|3158.03|3150.33|3157.58|3149.88|28
1648367600000|2022-03-27 07:53:20|3157.88|3150.18|3157.71|3150.01|3157.9|3150.2|3157.68|3149.98|24
1648367610000|2022-03-27 07:53:30|3157.67|3149.97|3157.63|3149.93|3157.73|3150.03|3157.51|3149.81|20
1648367620000|2022-03-27 07:53:40|3157.64|3149.94|3157.6|3149.9|3157.69|3149.99|3157.6|3149.9|10
1648367630000|2022-03-27 07:53:50|3157.67|3149.97|3157.63|3149.93|3157.7|3150|3157.5|3149.8|14
1648367640000|2022-03-27 07:54:00|3157.57|3149.87|3157.68|3149.98|3157.68|3149.98|3157.57|3149.87|12
1648367650000|2022-03-27 07:54:10|3157.67|3149.97|3157.63|3149.93|3157.67|3149.97|3157.63|3149.93|7
1648367660000|2022-03-27 07:54:20|3157.68|3149.98|3157.67|3149.97|3157.7|3150|3157.67|3149.97|8
1648367670000|2022-03-27 07:54:30|3157.66|3149.96|3157.88|3150.18|3157.95|3150.25|3157.66|3149.96|19
1648367680000|2022-03-27 07:54:40|3157.89|3150.19|3157.99|3150.29|3158.02|3150.32|3157.89|3150.19|18
1648367690000|2022-03-27 07:54:50|3157.97|3150.27|3157.99|3150.29|3158.03|3150.33|3157.95|3150.25|11
1648367700000|2022-03-27 07:55:00|3158.02|3150.32|3157.89|3150.19|3158.03|3150.33|3157.76|3150.06|24
1648367710000|2022-03-27 07:55:10|3157.84|3150.14|3157.79|3150.09|3157.84|3150.14|3157.72|3150.02|7
1648367720000|2022-03-27 07:55:20|3157.76|3150.06|3157.92|3150.22|3157.94|3150.24|3157.69|3149.99|15
1648367730000|2022-03-27 07:55:30|3157.93|3150.23|3157.75|3150.05|3157.96|3150.26|3157.75|3150.05|33
1648367740000|2022-03-27 07:55:40|3157.73|3150.03|3157.76|3150.06|3157.91|3150.21|3157.65|3149.95|25
1648367750000|2022-03-27 07:55:50|3157.77|3150.07|3157.65|3149.95|3157.77|3150.07|3157.61|3149.91|14
1648367760000|2022-03-27 07:56:00|3157.66|3149.96|3157.65|3149.95|3157.71|3150.01|3157.64|3149.94|14
1648367770000|2022-03-27 07:56:10|3157.68|3149.98|3157.78|3150.08|3157.78|3150.08|3157.66|3149.96|15
1648367780000|2022-03-27 07:56:20|3157.77|3150.07|3158.06|3150.36|3158.11|3150.41|3157.77|3150.07|25
1648367790000|2022-03-27 07:56:30|3157.99|3150.29|3157.94|3150.24|3158.03|3150.33|3157.93|3150.23|31
1648367800000|2022-03-27 07:56:40|3157.95|3150.25|3157.85|3150.15|3158|3150.3|3157.84|3150.14|27
1648367810000|2022-03-27 07:56:50|3157.84|3150.14|3157.81|3150.11|3157.99|3150.29|3157.81|3150.11|16
1648367820000|2022-03-27 07:57:00|3157.88|3150.18|3157.95|3150.25|3157.99|3150.29|3157.76|3150.06|18
1648367830000|2022-03-27 07:57:10|3157.99|3150.29|3159.1|3151.4|3159.1|3151.4|3157.98|3150.28|29
1648367840000|2022-03-27 07:57:20|3159.09|3151.39|3159.22|3151.52|3159.26|3151.56|3159.03|3151.33|26
1648367850000|2022-03-27 07:57:30|3159.23|3151.53|3159.33|3151.63|3159.33|3151.63|3159.23|3151.53|22
1648367860000|2022-03-27 07:57:40|3159.35|3151.65|3159.92|3152.22|3160.12|3152.42|3159.35|3151.65|28
1648367870000|2022-03-27 07:57:50|3160.09|3152.39|3160.24|3152.54|3160.35|3152.65|3160.09|3152.39|26
1648367880000|2022-03-27 07:58:00|3160.29|3152.59|3160.42|3152.72|3160.7|3153|3160.23|3152.53|29
1648367890000|2022-03-27 07:58:10|3160.41|3152.71|3161.39|3153.69|3161.63|3153.93|3160.38|3152.68|37
1648367900000|2022-03-27 07:58:20|3161.38|3153.68|3162|3154.3|3162.02|3154.32|3160.79|3153.09|29
1648367910000|2022-03-27 07:58:30|3162.02|3154.32|3162.63|3154.93|3162.65|3154.95|3162.02|3154.32|29
1648367920000|2022-03-27 07:58:40|3162.6|3154.9|3161.84|3154.14|3162.63|3154.93|3161.84|3154.14|26
1648367930000|2022-03-27 07:58:50|3161.98|3154.28|3161.94|3154.24|3162.08|3154.38|3161.69|3153.99|31
1648367940000|2022-03-27 07:59:00|3161.97|3154.27|3161.85|3154.15|3161.97|3154.27|3161.71|3154.01|30
1648367950000|2022-03-27 07:59:10|3161.86|3154.16|3160.99|3153.29|3161.88|3154.18|3160.99|3153.29|20
1648367960000|2022-03-27 07:59:20|3160.98|3153.28|3160.92|3153.22|3161.05|3153.35|3160.75|3153.05|27
1648367970000|2022-03-27 07:59:30|3160.88|3153.18|3160.68|3152.98|3161.05|3153.35|3160.68|3152.98|24
1648367980000|2022-03-27 07:59:40|3160.58|3152.88|3160.28|3152.58|3160.68|3152.98|3160.28|3152.58|34
1648367990000|2022-03-27 07:59:50|3160.37|3152.67|3160.04|3152.34|3160.42|3152.72|3159.87|3152.17|30
1648368000000|2022-03-27 08:00:00|3160.17|3152.47|3160.16|3152.46|3160.23|3152.53|3160.11|3152.41|28
1648368010000|2022-03-27 08:00:10|3160.19|3152.49|3160.15|3152.45|3160.24|3152.54|3160|3152.3|28
1648368020000|2022-03-27 08:00:20|3160.21|3152.51|3159.88|3152.18|3160.21|3152.51|3159.88|3152.18|6
1648368030000|2022-03-27 08:00:30|3159.92|3152.22|3159.84|3152.14|3159.94|3152.24|3159.78|3152.08|16
1648368040000|2022-03-27 08:00:40|3159.83|3152.13|3159.78|3152.08|3159.84|3152.14|3159.77|3152.07|26
1648368050000|2022-03-27 08:00:50|3159.79|3152.09|3159.95|3152.25|3160.05|3152.35|3159.79|3152.09|20
1648368060000|2022-03-27 08:01:00|3159.92|3152.22|3159.91|3152.21|3160.14|3152.44|3159.72|3152.02|22
1648368070000|2022-03-27 08:01:10|3159.86|3152.16|3160.13|3152.43|3160.19|3152.49|3159.76|3152.06|20
1648368080000|2022-03-27 08:01:20|3160.16|3152.46|3160.28|3152.58|3160.28|3152.58|3160.13|3152.43|10
1648368090000|2022-03-27 08:01:30|3160.27|3152.57|3160.77|3153.07|3160.77|3153.07|3160.27|3152.57|20
1648368100000|2022-03-27 08:01:40|3160.78|3153.08|3160.59|3152.89|3160.82|3153.12|3160.59|3152.89|16
1648368110000|2022-03-27 08:01:50|3160.7|3153|3160.58|3152.88|3160.7|3153|3160.54|3152.84|22
1648368120000|2022-03-27 08:02:00|3160.55|3152.85|3160.54|3152.84|3160.6|3152.9|3160.45|3152.75|17
1648368130000|2022-03-27 08:02:10|3160.5|3152.8|3160.54|3152.84|3160.55|3152.85|3160.5|3152.8|16
1648368140000|2022-03-27 08:02:20|3160.56|3152.86|3160.66|3152.96|3160.7|3153|3160.5|3152.8|17
1648368150000|2022-03-27 08:02:30|3160.68|3152.98|3160.67|3152.97|3160.72|3153.02|3160.65|3152.95|17
1648368160000|2022-03-27 08:02:40|3160.68|3152.98|3160.67|3152.97|3160.72|3153.02|3160.64|3152.94|23
1648368170000|2022-03-27 08:02:50|3160.68|3152.98|3160.79|3153.09|3160.81|3153.11|3160.68|3152.98|12
1648368180000|2022-03-27 08:03:00|3160.78|3153.08|3160.76|3153.06|3160.8|3153.1|3160.71|3153.01|13
1648368190000|2022-03-27 08:03:10|3160.75|3153.05|3161.56|3153.86|3161.56|3153.86|3160.7|3153|30
1648368200000|2022-03-27 08:03:20|3161.6|3153.9|3161.81|3154.11|3161.81|3154.11|3161.5|3153.8|17
1648368210000|2022-03-27 08:03:30|3161.82|3154.12|3162.36|3154.66|3162.4|3154.7|3161.82|3154.12|27
1648368220000|2022-03-27 08:03:40|3162.35|3154.65|3162.84|3155.14|3162.84|3155.14|3162.35|3154.65|22
1648368230000|2022-03-27 08:03:50|3162.79|3155.09|3162.86|3155.16|3162.86|3155.16|3162.76|3155.06|10
1648368240000|2022-03-27 08:04:00|3162.87|3155.17|3162.76|3155.06|3163.03|3155.33|3162.74|3155.04|26
1648368250000|2022-03-27 08:04:10|3162.72|3155.02|3162.81|3155.11|3162.85|3155.15|3162.72|3155.02|25
1648368260000|2022-03-27 08:04:20|3162.78|3155.08|3162.33|3154.63|3162.83|3155.13|3162.23|3154.53|22
1648368270000|2022-03-27 08:04:30|3162.3|3154.6|3162.05|3154.35|3162.35|3154.65|3162.05|3154.35|17
1648368280000|2022-03-27 08:04:40|3162.09|3154.39|3162.65|3154.95|3162.65|3154.95|3162.08|3154.38|11
1648368290000|2022-03-27 08:04:50|3162.51|3154.81|3162.48|3154.78|3162.61|3154.91|3162.47|3154.77|8
1648368300000|2022-03-27 08:05:00|3162.47|3154.77|3162.32|3154.62|3162.63|3154.93|3162.29|3154.59|19
1648368310000|2022-03-27 08:05:10|3162.31|3154.61|3163.19|3155.49|3163.22|3155.52|3162.31|3154.61|17
1648368320000|2022-03-27 08:05:20|3163.18|3155.48|3163.07|3155.37|3163.22|3155.52|3163.04|3155.34|28
1648368330000|2022-03-27 08:05:30|3163.09|3155.39|3163.12|3155.42|3163.18|3155.48|3163.04|3155.34|18
1648368340000|2022-03-27 08:05:40|3163.11|3155.41|3162.48|3154.78|3163.13|3155.43|3162.41|3154.71|28
1648368350000|2022-03-27 08:05:50|3162.47|3154.77|3162.48|3154.78|3162.59|3154.89|3162.47|3154.77|17
1648368360000|2022-03-27 08:06:00|3162.47|3154.77|3162.09|3154.39|3162.57|3154.87|3161.98|3154.28|14
1648368370000|2022-03-27 08:06:10|3162.02|3154.32|3162.19|3154.49|3162.36|3154.66|3162.02|3154.32|21
1648368380000|2022-03-27 08:06:20|3162.32|3154.62|3162.45|3154.75|3162.45|3154.75|3162.06|3154.36|28
1648368390000|2022-03-27 08:06:30|3162.35|3154.65|3162.34|3154.64|3162.45|3154.75|3162.27|3154.57|33
1648368400000|2022-03-27 08:06:40|3162.35|3154.65|3162.32|3154.62|3162.41|3154.71|3162.24|3154.54|20
1648368410000|2022-03-27 08:06:50|3162.31|3154.61|3161.87|3154.17|3162.44|3154.74|3161.86|3154.16|26
1648368420000|2022-03-27 08:07:00|3161.91|3154.21|3161.43|3153.73|3162.06|3154.36|3161.25|3153.55|31
1648368430000|2022-03-27 08:07:10|3161.42|3153.72|3161.43|3153.73|3161.51|3153.81|3161.24|3153.54|31
1648368440000|2022-03-27 08:07:20|3161.49|3153.79|3161.01|3153.31|3161.55|3153.85|3160.96|3153.26|28
1648368450000|2022-03-27 08:07:30|3161.05|3153.35|3160.64|3152.94|3161.12|3153.42|3160.64|3152.94|19
1648368460000|2022-03-27 08:07:40|3160.67|3152.97|3160.78|3153.08|3160.89|3153.19|3160.52|3152.82|24
1648368470000|2022-03-27 08:07:50|3160.76|3153.06|3160.79|3153.09|3160.89|3153.19|3160.74|3153.04|10
1648368480000|2022-03-27 08:08:00|3160.76|3153.06|3161.56|3153.86|3161.56|3153.86|3160.74|3153.04|24
1648368490000|2022-03-27 08:08:10|3161.57|3153.87|3161.68|3153.98|3161.74|3154.04|3161.51|3153.81|18
1648368500000|2022-03-27 08:08:20|3161.66|3153.96|3161.93|3154.23|3161.95|3154.25|3161.66|3153.96|14
1648368510000|2022-03-27 08:08:30|3161.92|3154.22|3162.35|3154.65|3162.35|3154.65|3161.91|3154.21|22
1648368520000|2022-03-27 08:08:40|3162.36|3154.66|3163.03|3155.33|3163.1|3155.4|3162.36|3154.66|19
1648368530000|2022-03-27 08:08:50|3162.98|3155.28|3163.08|3155.38|3163.11|3155.41|3162.98|3155.28|14
1648368540000|2022-03-27 08:09:00|3162.9|3155.2|3162.67|3154.97|3162.9|3155.2|3162.64|3154.94|19
1648368550000|2022-03-27 08:09:10|3162.66|3154.96|3162.34|3154.64|3162.67|3154.97|3162.29|3154.59|17
1648368560000|2022-03-27 08:09:20|3162.32|3154.62|3161.76|3154.06|3162.32|3154.62|3161.76|3154.06|20
1648368570000|2022-03-27 08:09:30|3161.81|3154.11|3162.08|3154.38|3162.08|3154.38|3161.75|3154.05|18
1648368580000|2022-03-27 08:09:40|3162.09|3154.39|3162.24|3154.54|3162.34|3154.64|3162.08|3154.38|9
1648368590000|2022-03-27 08:09:50|3162.23|3154.53|3162.21|3154.51|3162.33|3154.63|3162.21|3154.51|9
1648368600000|2022-03-27 08:10:00|3162.16|3154.46|3162.08|3154.38|3162.19|3154.49|3161.97|3154.27|23
1648368610000|2022-03-27 08:10:10|3162.04|3154.34|3161.96|3154.26|3162.04|3154.34|3161.91|3154.21|20
1648368620000|2022-03-27 08:10:20|3162.03|3154.33|3161.68|3153.98|3162.03|3154.33|3161.62|3153.92|14
1648368630000|2022-03-27 08:10:30|3161.66|3153.96|3161.67|3153.97|3161.72|3154.02|3161.57|3153.87|11
1648368640000|2022-03-27 08:10:40|3161.66|3153.96|3161.64|3153.94|3161.66|3153.96|3161.51|3153.81|12
1648368650000|2022-03-27 08:10:50|3161.59|3153.89|3161.64|3153.94|3161.64|3153.94|3161.55|3153.85|5
1648368660000|2022-03-27 08:11:00|3161.69|3153.99|3161.54|3153.84|3161.69|3153.99|3161.52|3153.82|14
1648368670000|2022-03-27 08:11:10|3161.59|3153.89|3161.56|3153.86|3161.6|3153.9|3161.5|3153.8|16
1648368680000|2022-03-27 08:11:20|3161.58|3153.88|3161.58|3153.88|3161.63|3153.93|3161.52|3153.82|16
1648368690000|2022-03-27 08:11:30|3161.52|3153.82|3161.56|3153.86|3161.63|3153.93|3161.51|3153.81|24
1648368700000|2022-03-27 08:11:40|3161.54|3153.84|3161.39|3153.69|3161.55|3153.85|3161.14|3153.44|25
1648368710000|2022-03-27 08:11:50|3161.37|3153.67|3161.51|3153.81|3161.51|3153.81|3161.3|3153.6|18
1648368720000|2022-03-27 08:12:00|3161.53|3153.83|3161.74|3154.04|3161.81|3154.11|3161.53|3153.83|24
1648368730000|2022-03-27 08:12:10|3161.75|3154.05|3161.7|3154|3161.83|3154.13|3161.68|3153.98|25
1648368740000|2022-03-27 08:12:20|3161.77|3154.07|3161.72|3154.02|3161.77|3154.07|3161.72|3154.02|11
1648368750000|2022-03-27 08:12:30|3161.75|3154.05|3161.66|3153.96|3161.76|3154.06|3161.64|3153.94|24
1648368760000|2022-03-27 08:12:40|3161.65|3153.95|3161.74|3154.04|3161.75|3154.05|3161.65|3153.95|8
1648368770000|2022-03-27 08:12:50|3161.76|3154.06|3161.84|3154.14|3161.84|3154.14|3161.74|3154.04|32
1648368780000|2022-03-27 08:13:00|3161.86|3154.16|3161.82|3154.12|3161.86|3154.16|3161.77|3154.07|18
1648368790000|2022-03-27 08:13:10|3161.81|3154.11|3161.75|3154.05|3161.81|3154.11|3161.74|3154.04|17
1648368800000|2022-03-27 08:13:20|3161.74|3154.04|3161.77|3154.07|3161.78|3154.08|3161.72|3154.02|16
1648368810000|2022-03-27 08:13:30|3161.75|3154.05|3161.61|3153.91|3161.75|3154.05|3161.57|3153.87|22
1648368820000|2022-03-27 08:13:40|3161.59|3153.89|3161.43|3153.73|3161.7|3154|3161.33|3153.63|17
1648368830000|2022-03-27 08:13:50|3161.51|3153.81|3161.55|3153.85|3161.6|3153.9|3161.5|3153.8|19
1648368840000|2022-03-27 08:14:00|3161.56|3153.86|3161.39|3153.69|3161.56|3153.86|3161.37|3153.67|14
1648368850000|2022-03-27 08:14:10|3161.41|3153.71|3160.72|3153.02|3161.41|3153.71|3160.46|3152.76|26
1648368860000|2022-03-27 08:14:20|3160.77|3153.07|3160.81|3153.11|3160.82|3153.12|3160.68|3152.98|24
1648368870000|2022-03-27 08:14:30|3160.86|3153.16|3160.89|3153.19|3160.92|3153.22|3160.79|3153.09|24
1648368880000|2022-03-27 08:14:40|3160.86|3153.16|3160.73|3153.03|3160.9|3153.2|3160.7|3153|16
1648368890000|2022-03-27 08:14:50|3160.75|3153.05|3160.89|3153.19|3160.97|3153.27|3160.73|3153.03|13
1648368900000|2022-03-27 08:15:00|3160.88|3153.18|3161.17|3153.47|3161.17|3153.47|3160.8|3153.1|21
1648368910000|2022-03-27 08:15:10|3161.16|3153.46|3161.33|3153.63|3161.44|3153.74|3161.14|3153.44|24
1648368920000|2022-03-27 08:15:20|3161.35|3153.65|3161.43|3153.73|3161.47|3153.77|3161.35|3153.65|20
1648368930000|2022-03-27 08:15:30|3161.42|3153.72|3161.72|3154.02|3161.73|3154.03|3161.42|3153.72|19
1648368940000|2022-03-27 08:15:40|3161.74|3154.04|3161.93|3154.23|3162|3154.3|3161.68|3153.98|19
1648368950000|2022-03-27 08:15:50|3161.96|3154.26|3161.96|3154.26|3162|3154.3|3161.96|3154.26|7
1648368960000|2022-03-27 08:16:00|3161.97|3154.27|3161.64|3153.94|3161.97|3154.27|3161.64|3153.94|14
1648368970000|2022-03-27 08:16:10|3161.58|3153.88|3161.46|3153.76|3161.58|3153.88|3161.46|3153.76|5
1648368980000|2022-03-27 08:16:20|3161.43|3153.73|3161.32|3153.62|3161.43|3153.73|3161.31|3153.61|9
1648368990000|2022-03-27 08:16:30|3161.33|3153.63|3161.46|3153.76|3161.46|3153.76|3161.3|3153.6|11
1648369000000|2022-03-27 08:16:40|3161.52|3153.82|3161.51|3153.81|3161.75|3154.05|3161.46|3153.76|21
1648369010000|2022-03-27 08:16:50|3161.49|3153.79|3161.19|3153.49|3161.49|3153.79|3161.19|3153.49|24
1648369020000|2022-03-27 08:17:00|3161.17|3153.47|3160.53|3152.83|3161.17|3153.47|3160.53|3152.83|23
1648369030000|2022-03-27 08:17:10|3160.5|3152.8|3160.35|3152.65|3160.5|3152.8|3160.35|3152.65|11
1648369040000|2022-03-27 08:17:20|3160.34|3152.64|3160.28|3152.58|3160.36|3152.66|3160.28|3152.58|13
1648369050000|2022-03-27 08:17:30|3160.26|3152.56|3158.17|3150.47|3160.26|3152.56|3158.11|3150.41|22
1648369060000|2022-03-27 08:17:40|3158.16|3150.46|3157.89|3150.19|3158.18|3150.48|3157.75|3150.05|22
1648369070000|2022-03-27 08:17:50|3157.93|3150.23|3157.98|3150.28|3158.12|3150.42|3157.19|3149.49|32
1648369080000|2022-03-27 08:18:00|3157.94|3150.24|3158.19|3150.49|3158.19|3150.49|3157.92|3150.22|26
1648369090000|2022-03-27 08:18:10|3158.13|3150.43|3158.39|3150.69|3158.44|3150.74|3157.95|3150.25|30
1648369100000|2022-03-27 08:18:20|3158.29|3150.59|3158.09|3150.39|3158.49|3150.79|3158.08|3150.38|28
1648369110000|2022-03-27 08:18:30|3158.08|3150.38|3157.8|3150.1|3158.08|3150.38|3157.77|3150.07|23
1648369120000|2022-03-27 08:18:40|3157.85|3150.15|3157.52|3149.82|3157.85|3150.15|3157.47|3149.77|25
1648369130000|2022-03-27 08:18:50|3157.57|3149.87|3157.42|3149.72|3157.59|3149.89|3157.37|3149.67|10
1648369140000|2022-03-27 08:19:00|3157.4|3149.7|3157.39|3149.69|3157.46|3149.76|3157.36|3149.66|18
1648369150000|2022-03-27 08:19:10|3157.38|3149.68|3157.36|3149.66|3157.48|3149.78|3157.26|3149.56|24
1648369160000|2022-03-27 08:19:20|3157.35|3149.65|3156.89|3149.19|3157.35|3149.65|3156.85|3149.15|22
1648369170000|2022-03-27 08:19:30|3156.92|3149.22|3156.8|3149.1|3156.92|3149.22|3156.74|3149.04|23
1648369180000|2022-03-27 08:19:40|3156.81|3149.11|3157.08|3149.38|3157.14|3149.44|3156.8|3149.1|25
1648369190000|2022-03-27 08:19:50|3157.04|3149.34|3156.83|3149.13|3157.11|3149.41|3156.83|3149.13|8
1648369200000|2022-03-27 08:20:00|3156.88|3149.18|3157.14|3149.44|3157.14|3149.44|3156.86|3149.16|23
1648369210000|2022-03-27 08:20:10|3157.07|3149.37|3157.97|3150.27|3157.97|3150.27|3156.95|3149.25|18
1648369220000|2022-03-27 08:20:20|3158.14|3150.44|3157.98|3150.28|3158.14|3150.44|3157.85|3150.15|27
1648369230000|2022-03-27 08:20:30|3158|3150.3|3157.96|3150.26|3158.07|3150.37|3157.96|3150.26|18
1648369240000|2022-03-27 08:20:40|3157.91|3150.21|3157.77|3150.07|3157.91|3150.21|3157.77|3150.07|12
1648369250000|2022-03-27 08:20:50|3157.82|3150.12|3157.87|3150.17|3157.97|3150.27|3157.74|3150.04|28
1648369260000|2022-03-27 08:21:00|3157.83|3150.13|3157.72|3150.02|3157.83|3150.13|3157.59|3149.89|21
1648369270000|2022-03-27 08:21:10|3157.41|3149.71|3157.39|3149.69|3157.42|3149.72|3157.38|3149.68|15
1648369280000|2022-03-27 08:21:20|3157.4|3149.7|3157.15|3149.45|3157.41|3149.71|3157.13|3149.43|15
1648369290000|2022-03-27 08:21:30|3157.12|3149.42|3156.94|3149.24|3157.38|3149.68|3156.94|3149.24|19
1648369300000|2022-03-27 08:21:40|3157.06|3149.36|3156.83|3149.13|3157.06|3149.36|3156.74|3149.04|16
1648369310000|2022-03-27 08:21:50|3156.79|3149.09|3157.51|3149.81|3157.51|3149.81|3156.76|3149.06|27
1648369320000|2022-03-27 08:22:00|3157.43|3149.73|3157.56|3149.86|3157.56|3149.86|3157.38|3149.68|20
1648369330000|2022-03-27 08:22:10|3157.55|3149.85|3157.54|3149.84|3157.56|3149.86|3157.34|3149.64|12
1648369340000|2022-03-27 08:22:20|3157.42|3149.72|3157.38|3149.68|3157.46|3149.76|3157.35|3149.65|15
1648369350000|2022-03-27 08:22:30|3157.32|3149.62|3157.41|3149.71|3157.5|3149.8|3157.32|3149.62|20
1648369360000|2022-03-27 08:22:40|3157.47|3149.77|3157.61|3149.91|3157.66|3149.96|3157.36|3149.66|15
1648369370000|2022-03-27 08:22:50|3157.68|3149.98|3157.74|3150.04|3157.84|3150.14|3157.61|3149.91|19
1648369380000|2022-03-27 08:23:00|3157.75|3150.05|3157.66|3149.96|3157.77|3150.07|3157.6|3149.9|19
1648369390000|2022-03-27 08:23:10|3157.61|3149.91|3157.52|3149.82|3157.69|3149.99|3157.52|3149.82|23
1648369400000|2022-03-27 08:23:20|3157.48|3149.78|3157.21|3149.51|3157.52|3149.82|3157.13|3149.43|13
1648369410000|2022-03-27 08:23:30|3157.2|3149.5|3157.18|3149.48|3157.2|3149.5|3157.04|3149.34|14
1648369420000|2022-03-27 08:23:40|3157.23|3149.53|3156.97|3149.27|3157.23|3149.53|3156.97|3149.27|25
1648369430000|2022-03-27 08:23:50|3156.96|3149.26|3156.99|3149.29|3157.03|3149.33|3156.93|3149.23|20
1648369440000|2022-03-27 08:24:00|3157.03|3149.33|3156.84|3149.14|3157.04|3149.34|3156.78|3149.08|24
1648369450000|2022-03-27 08:24:10|3156.85|3149.15|3156.67|3148.97|3156.89|3149.19|3156.54|3148.84|20
1648369460000|2022-03-27 08:24:20|3156.63|3148.93|3157.04|3149.34|3157.05|3149.35|3156.63|3148.93|23
1648369470000|2022-03-27 08:24:30|3157|3149.3|3156.44|3148.74|3157.11|3149.41|3156.44|3148.74|18
1648369480000|2022-03-27 08:24:40|3156.43|3148.73|3156.62|3148.92|3156.68|3148.98|3156.43|3148.73|14
1648369490000|2022-03-27 08:24:50|3156.67|3148.97|3156.69|3148.99|3156.76|3149.06|3156.61|3148.91|9
1648369500000|2022-03-27 08:25:00|3156.68|3148.98|3157.21|3149.51|3157.27|3149.57|3156.57|3148.87|23
1648369510000|2022-03-27 08:25:10|3157.29|3149.59|3157.29|3149.59|3157.34|3149.64|3157.27|3149.57|16
1648369520000|2022-03-27 08:25:20|3157.3|3149.6|3157.26|3149.56|3157.3|3149.6|3157.26|3149.56|3
1648369530000|2022-03-27 08:25:30|3157.28|3149.58|3157.38|3149.68|3157.44|3149.74|3157.21|3149.51|14
1648369540000|2022-03-27 08:25:40|3157.42|3149.72|3157.44|3149.74|3157.59|3149.89|3157.38|3149.68|12
1648369560000|2022-03-27 08:26:00|3157.5|3149.8|3157.56|3149.86|3157.59|3149.89|3157.42|3149.72|17
1648369570000|2022-03-27 08:26:10|3157.54|3149.84|3157.29|3149.59|3157.6|3149.9|3157.29|3149.59|23
1648369580000|2022-03-27 08:26:20|3157.26|3149.56|3157.04|3149.34|3157.29|3149.59|3157.01|3149.31|22
1648369590000|2022-03-27 08:26:30|3157|3149.3|3157|3149.3|3157.14|3149.44|3157|3149.3|30
1648369600000|2022-03-27 08:26:40|3157.06|3149.36|3156.67|3148.97|3157.13|3149.43|3156.66|3148.96|30
1648369610000|2022-03-27 08:26:50|3156.68|3148.98|3156.55|3148.85|3156.73|3149.03|3156.54|3148.84|17
1648369620000|2022-03-27 08:27:00|3156.48|3148.78|3155.63|3147.93|3156.59|3148.89|3155.63|3147.93|20
1648369630000|2022-03-27 08:27:10|3155.62|3147.92|3155.34|3147.64|3155.63|3147.93|3155.3|3147.6|25
1648369640000|2022-03-27 08:27:20|3155.33|3147.63|3155.29|3147.59|3155.39|3147.69|3155.2|3147.5|30
1648369650000|2022-03-27 08:27:30|3155.23|3147.53|3154.77|3147.07|3155.23|3147.53|3154.72|3147.02|19
1648369660000|2022-03-27 08:27:40|3154.75|3147.05|3154.92|3147.22|3154.96|3147.26|3154.71|3147.01|27
1648369670000|2022-03-27 08:27:50|3154.91|3147.21|3155.01|3147.31|3155.01|3147.31|3154.82|3147.12|24
1648369680000|2022-03-27 08:28:00|3154.96|3147.26|3154.93|3147.23|3155.01|3147.31|3154.88|3147.18|23
1648369690000|2022-03-27 08:28:10|3154.95|3147.25|3154.56|3146.86|3154.95|3147.25|3154.56|3146.86|21
1648369700000|2022-03-27 08:28:20|3154.62|3146.92|3154.32|3146.62|3154.62|3146.92|3154.3|3146.6|13
1648369710000|2022-03-27 08:28:30|3154.27|3146.57|3154.54|3146.84|3154.62|3146.92|3153.93|3146.23|33
1648369720000|2022-03-27 08:28:40|3154.55|3146.85|3154.34|3146.64|3154.55|3146.85|3154.34|3146.64|27
1648369730000|2022-03-27 08:28:50|3154.31|3146.61|3153.72|3146.02|3154.39|3146.69|3153.46|3145.76|30
1648369740000|2022-03-27 08:29:00|3153.88|3146.18|3153.92|3146.22|3153.96|3146.26|3153.48|3145.78|29
1648369750000|2022-03-27 08:29:10|3153.84|3146.14|3154.2|3146.5|3154.22|3146.52|3153.84|3146.14|19
1648369760000|2022-03-27 08:29:20|3154.19|3146.49|3154.6|3146.9|3154.68|3146.98|3154.12|3146.42|29
1648369770000|2022-03-27 08:29:30|3154.57|3146.87|3154.27|3146.57|3154.57|3146.87|3154.25|3146.55|21
1648369780000|2022-03-27 08:29:40|3154.31|3146.61|3154.17|3146.47|3154.36|3146.66|3154.09|3146.39|28
1648369790000|2022-03-27 08:29:50|3154.18|3146.48|3152.84|3145.14|3154.2|3146.5|3152.84|3145.14|35
1648369800000|2022-03-27 08:30:00|3152.66|3144.96|3152.96|3145.26|3152.98|3145.28|3152.42|3144.72|35
1648369810000|2022-03-27 08:30:10|3153.01|3145.31|3153.63|3145.93|3153.65|3145.95|3152.97|3145.27|31
1648369820000|2022-03-27 08:30:20|3153.67|3145.97|3154.47|3146.77|3154.49|3146.79|3153.62|3145.92|28
1648369830000|2022-03-27 08:30:30|3154.48|3146.78|3154.47|3146.77|3154.63|3146.93|3154.18|3146.48|28
1648369840000|2022-03-27 08:30:40|3154.34|3146.64|3154.28|3146.58|3154.48|3146.78|3154.02|3146.32|34
1648369850000|2022-03-27 08:30:50|3154.27|3146.57|3154.18|3146.48|3154.45|3146.75|3154.18|3146.48|26
1648369860000|2022-03-27 08:31:00|3154.16|3146.46|3154.09|3146.39|3154.27|3146.57|3154.08|3146.38|18
1648369870000|2022-03-27 08:31:10|3154.19|3146.49|3154.04|3146.34|3154.31|3146.61|3154.04|3146.34|17
1648369880000|2022-03-27 08:31:20|3154.08|3146.38|3153.4|3145.7|3154.08|3146.38|3153.37|3145.67|12
1648369890000|2022-03-27 08:31:30|3153.44|3145.74|3153.15|3145.45|3153.45|3145.75|3153.15|3145.45|15
1648369900000|2022-03-27 08:31:40|3153.12|3145.42|3152.91|3145.21|3153.51|3145.81|3152.91|3145.21|29
1648369910000|2022-03-27 08:31:50|3152.92|3145.22|3152.75|3145.05|3153.18|3145.48|3152.69|3144.99|29
1648369920000|2022-03-27 08:32:00|3152.73|3145.03|3152.78|3145.08|3152.8|3145.1|3152.66|3144.96|22
1648369930000|2022-03-27 08:32:10|3152.79|3145.09|3153.08|3145.38|3153.3|3145.6|3152.72|3145.02|27
1648369940000|2022-03-27 08:32:20|3153.11|3145.41|3153.14|3145.44|3153.29|3145.59|3152.97|3145.27|18
1648369950000|2022-03-27 08:32:30|3153.13|3145.43|3153.49|3145.79|3153.49|3145.79|3153.13|3145.43|29
1648369960000|2022-03-27 08:32:40|3153.52|3145.82|3153.46|3145.76|3153.59|3145.89|3153.39|3145.69|22
1648369970000|2022-03-27 08:32:50|3153.44|3145.74|3153.52|3145.82|3153.52|3145.82|3153.39|3145.69|16
1648369980000|2022-03-27 08:33:00|3153.47|3145.77|3153.45|3145.75|3153.53|3145.83|3153.43|3145.73|15
1648369990000|2022-03-27 08:33:10|3153.44|3145.74|3153.4|3145.7|3153.48|3145.78|3153.4|3145.7|22
1648370000000|2022-03-27 08:33:20|3153.37|3145.67|3153.33|3145.63|3153.44|3145.74|3153.18|3145.48|16
1648370010000|2022-03-27 08:33:30|3153.26|3145.56|3152.79|3145.09|3153.26|3145.56|3152.76|3145.06|17
1648370020000|2022-03-27 08:33:40|3152.78|3145.08|3151.49|3143.79|3152.79|3145.09|3151.41|3143.71|21
1648370030000|2022-03-27 08:33:50|3151.56|3143.86|3151.41|3143.71|3151.73|3144.03|3151.32|3143.62|34
1648370040000|2022-03-27 08:34:00|3151.39|3143.69|3150.45|3142.75|3151.59|3143.89|3150.45|3142.75|30
1648370050000|2022-03-27 08:34:10|3150.51|3142.81|3150.61|3142.91|3150.67|3142.97|3150.51|3142.81|28
1648370060000|2022-03-27 08:34:20|3150.62|3142.92|3150.65|3142.95|3150.74|3143.04|3150.57|3142.87|24
1648370070000|2022-03-27 08:34:30|3150.58|3142.88|3150.3|3142.6|3150.65|3142.95|3150.23|3142.53|28
1648370080000|2022-03-27 08:34:40|3150.33|3142.63|3149.92|3142.22|3150.33|3142.63|3149.92|3142.22|19
1648370090000|2022-03-27 08:34:50|3149.9|3142.2|3150.32|3142.62|3150.45|3142.75|3149.9|3142.2|30
1648370100000|2022-03-27 08:35:00|3150.29|3142.59|3150.35|3142.65|3150.62|3142.92|3150.27|3142.57|26
1648370110000|2022-03-27 08:35:10|3150.33|3142.63|3150.35|3142.65|3150.42|3142.72|3150.31|3142.61|21
1648370120000|2022-03-27 08:35:20|3150.37|3142.67|3151.2|3143.5|3151.28|3143.58|3150.37|3142.67|29
1648370130000|2022-03-27 08:35:30|3151.24|3143.54|3151.31|3143.61|3151.62|3143.92|3151.22|3143.52|35
1648370140000|2022-03-27 08:35:40|3151.25|3143.55|3151.31|3143.61|3151.35|3143.65|3151.19|3143.49|25
1648370150000|2022-03-27 08:35:50|3151.33|3143.63|3151.31|3143.61|3151.4|3143.7|3151.28|3143.58|27
1648370160000|2022-03-27 08:36:00|3151.32|3143.62|3151.33|3143.63|3151.57|3143.87|3151.27|3143.57|24
1648370170000|2022-03-27 08:36:10|3151.3|3143.6|3151.58|3143.88|3151.74|3144.04|3151.29|3143.59|32
1648370180000|2022-03-27 08:36:20|3151.55|3143.85|3151.89|3144.19|3151.99|3144.29|3151.55|3143.85|31
1648370190000|2022-03-27 08:36:30|3151.92|3144.22|3152.39|3144.69|3152.43|3144.73|3151.91|3144.21|36
1648370200000|2022-03-27 08:36:40|3152.35|3144.65|3152.7|3145|3152.71|3145.01|3152.35|3144.65|28
1648370210000|2022-03-27 08:36:50|3152.64|3144.94|3152.71|3145.01|3152.72|3145.02|3152.63|3144.93|21
1648370220000|2022-03-27 08:37:00|3152.66|3144.96|3153.05|3145.35|3153.06|3145.36|3152.65|3144.95|24
1648370230000|2022-03-27 08:37:10|3153.08|3145.38|3153.4|3145.7|3153.73|3146.03|3153.05|3145.35|31
1648370240000|2022-03-27 08:37:20|3153.42|3145.72|3153.42|3145.72|3153.44|3145.74|3153.4|3145.7|13
1648370250000|2022-03-27 08:37:30|3153.4|3145.7|3153.41|3145.71|3153.45|3145.75|3153.4|3145.7|4
1648370260000|2022-03-27 08:37:40|3153.45|3145.75|3153.46|3145.76|3153.47|3145.77|3153.44|3145.74|7
1648370270000|2022-03-27 08:37:50|3153.47|3145.77|3153.45|3145.75|3153.51|3145.81|3153.45|3145.75|17
1648370280000|2022-03-27 08:38:00|3153.55|3145.85|3153.73|3146.03|3153.76|3146.06|3153.54|3145.84|19
1648370290000|2022-03-27 08:38:10|3153.6|3145.9|3153.22|3145.52|3153.6|3145.9|3153.07|3145.37|15
1648370300000|2022-03-27 08:38:20|3153.25|3145.55|3153.71|3146.01|3153.73|3146.03|3153.25|3145.55|15
1648370310000|2022-03-27 08:38:30|3153.65|3145.95|3153.73|3146.03|3153.75|3146.05|3153.65|3145.95|25
1648370320000|2022-03-27 08:38:40|3153.79|3146.09|3154.49|3146.79|3154.53|3146.83|3153.76|3146.06|26
1648370330000|2022-03-27 08:38:50|3154.53|3146.83|3154.81|3147.11|3154.81|3147.11|3154.49|3146.79|22
1648370340000|2022-03-27 08:39:00|3154.78|3147.08|3154.54|3146.84|3154.89|3147.19|3154.54|3146.84|24
1648370350000|2022-03-27 08:39:10|3154.49|3146.79|3154.31|3146.61|3154.53|3146.83|3154.11|3146.41|24
1648370360000|2022-03-27 08:39:20|3154.21|3146.51|3153.9|3146.2|3154.38|3146.68|3153.9|3146.2|17
1648370370000|2022-03-27 08:39:30|3153.94|3146.24|3153.43|3145.73|3153.94|3146.24|3153.23|3145.53|30
1648370380000|2022-03-27 08:39:40|3153.44|3145.74|3153.45|3145.75|3153.73|3146.03|3153.44|3145.74|9
1648370390000|2022-03-27 08:39:50|3153.46|3145.76|3153.69|3145.99|3153.74|3146.04|3153.46|3145.76|11
1648370400000|2022-03-27 08:40:00|3153.68|3145.98|3154.07|3146.37|3154.08|3146.38|3153.67|3145.97|11
1648370410000|2022-03-27 08:40:10|3154.05|3146.35|3153.59|3145.89|3154.05|3146.35|3153.51|3145.81|16
1648370420000|2022-03-27 08:40:20|3153.67|3145.97|3153.59|3145.89|3153.71|3146.01|3153.59|3145.89|10
1648370430000|2022-03-27 08:40:30|3153.66|3145.96|3154.19|3146.49|3154.25|3146.55|3153.66|3145.96|25
1648370440000|2022-03-27 08:40:40|3154.27|3146.57|3154.27|3146.57|3154.27|3146.57|3153.95|3146.25|21
1648370450000|2022-03-27 08:40:50|3154.3|3146.6|3154.28|3146.58|3154.3|3146.6|3154.26|3146.56|5
1648370460000|2022-03-27 08:41:00|3154.26|3146.56|3154.27|3146.57|3154.29|3146.59|3154.25|3146.55|7
1648370470000|2022-03-27 08:41:10|3154.24|3146.54|3154.29|3146.59|3154.29|3146.59|3154.22|3146.52|11
1648370480000|2022-03-27 08:41:20|3154.26|3146.56|3154.04|3146.34|3154.84|3147.14|3154|3146.3|18
1648370490000|2022-03-27 08:41:30|3154.09|3146.39|3154.05|3146.35|3154.18|3146.48|3153.99|3146.29|26
1648370500000|2022-03-27 08:41:40|3154.01|3146.31|3153.9|3146.2|3154.07|3146.37|3153.89|3146.19|20
1648370510000|2022-03-27 08:41:50|3153.94|3146.24|3153.63|3145.93|3154.02|3146.32|3153.6|3145.9|27
1648370520000|2022-03-27 08:42:00|3153.69|3145.99|3153.53|3145.83|3153.83|3146.13|3153.53|3145.83|21
1648370530000|2022-03-27 08:42:10|3153.56|3145.86|3153.61|3145.91|3153.95|3146.25|3153.54|3145.84|25
1648370540000|2022-03-27 08:42:20|3153.62|3145.92|3153|3145.3|3153.63|3145.93|3152.98|3145.28|20
1648370550000|2022-03-27 08:42:30|3153.01|3145.31|3152.94|3145.24|3153.02|3145.32|3152.92|3145.22|18
1648370560000|2022-03-27 08:42:40|3153.04|3145.34|3152.86|3145.16|3153.04|3145.34|3152.62|3144.92|19
1648370570000|2022-03-27 08:42:50|3152.94|3145.24|3152.79|3145.09|3152.94|3145.24|3152.71|3145.01|11
1648370580000|2022-03-27 08:43:00|3152.77|3145.07|3152.78|3145.08|3152.83|3145.13|3152.76|3145.06|9
1648370590000|2022-03-27 08:43:10|3152.81|3145.11|3152.74|3145.04|3152.83|3145.13|3152.65|3144.95|23
1648370600000|2022-03-27 08:43:20|3152.7|3145|3152.2|3144.5|3152.7|3145|3152.11|3144.41|27
1648370610000|2022-03-27 08:43:30|3152.23|3144.53|3152.11|3144.41|3152.23|3144.53|3152.11|3144.41|16
1648370620000|2022-03-27 08:43:40|3152.16|3144.46|3152.17|3144.47|3152.23|3144.53|3151.93|3144.23|31
1648370630000|2022-03-27 08:43:50|3152.2|3144.5|3152.76|3145.06|3152.76|3145.06|3152.19|3144.49|30
1648370640000|2022-03-27 08:44:00|3152.72|3145.02|3152.66|3144.96|3152.74|3145.04|3152.48|3144.78|27
1648370650000|2022-03-27 08:44:10|3152.69|3144.99|3152.86|3145.16|3152.89|3145.19|3152.69|3144.99|26
1648370660000|2022-03-27 08:44:20|3152.9|3145.2|3152.7|3145|3152.9|3145.2|3152.67|3144.97|22
1648370670000|2022-03-27 08:44:30|3152.78|3145.08|3152.7|3145|3152.82|3145.12|3152.63|3144.93|21
1648370680000|2022-03-27 08:44:40|3152.66|3144.96|3152.66|3144.96|3152.68|3144.98|3152.51|3144.81|17
1648370690000|2022-03-27 08:44:50|3152.63|3144.93|3152.62|3144.92|3152.65|3144.95|3152.55|3144.85|15
1648370700000|2022-03-27 08:45:00|3152.63|3144.93|3152.58|3144.88|3152.7|3145|3152.54|3144.84|21
1648370710000|2022-03-27 08:45:10|3152.63|3144.93|3152.64|3144.94|3152.67|3144.97|3152.59|3144.89|16
1648370720000|2022-03-27 08:45:20|3152.66|3144.96|3152.29|3144.59|3152.66|3144.96|3152.23|3144.53|22
1648370730000|2022-03-27 08:45:30|3152.23|3144.53|3151.45|3143.75|3152.23|3144.53|3151.45|3143.75|20
1648370740000|2022-03-27 08:45:40|3151.51|3143.81|3151.37|3143.67|3151.52|3143.82|3151.36|3143.66|21
1648370750000|2022-03-27 08:45:50|3151.32|3143.62|3151.11|3143.41|3151.42|3143.72|3151.01|3143.31|26
1648370760000|2022-03-27 08:46:00|3151.15|3143.45|3151.19|3143.49|3151.3|3143.6|3151.15|3143.45|16
1648370770000|2022-03-27 08:46:10|3151.2|3143.5|3151.1|3143.4|3151.2|3143.5|3151.05|3143.35|16
1648370780000|2022-03-27 08:46:20|3151.08|3143.38|3149.83|3142.13|3151.15|3143.45|3149.83|3142.13|25
1648370790000|2022-03-27 08:46:30|3149.31|3141.61|3149.48|3141.78|3149.59|3141.89|3149.31|3141.61|29
1648370800000|2022-03-27 08:46:40|3149.49|3141.79|3149.48|3141.78|3149.63|3141.93|3149.44|3141.74|24
1648370810000|2022-03-27 08:46:50|3149.5|3141.8|3149.86|3142.16|3149.92|3142.22|3149.48|3141.78|30
1648370820000|2022-03-27 08:47:00|3149.85|3142.15|3149.78|3142.08|3149.87|3142.17|3149.72|3142.02|25
1648370830000|2022-03-27 08:47:10|3149.79|3142.09|3150.09|3142.39|3150.23|3142.53|3149.79|3142.09|22
1648370840000|2022-03-27 08:47:20|3150.06|3142.36|3150.42|3142.72|3150.52|3142.82|3150.06|3142.36|27
1648370850000|2022-03-27 08:47:30|3150.44|3142.74|3150.48|3142.78|3150.66|3142.96|3150.43|3142.73|30
1648370860000|2022-03-27 08:47:40|3150.51|3142.81|3150.74|3143.04|3150.8|3143.1|3150.34|3142.64|23
1648370870000|2022-03-27 08:47:50|3150.75|3143.05|3150.74|3143.04|3150.86|3143.16|3150.65|3142.95|23
1648370880000|2022-03-27 08:48:00|3150.79|3143.09|3150.71|3143.01|3151.31|3143.61|3150.71|3143.01|31
1648370890000|2022-03-27 08:48:10|3150.74|3143.04|3150.68|3142.98|3150.83|3143.13|3150.53|3142.83|22
1648370900000|2022-03-27 08:48:20|3150.67|3142.97|3150.22|3142.52|3150.74|3143.04|3149.99|3142.29|24
1648370910000|2022-03-27 08:48:30|3150.14|3142.44|3150.67|3142.97|3150.79|3143.09|3150.12|3142.42|30
1648370920000|2022-03-27 08:48:40|3150.58|3142.88|3150.31|3142.61|3150.58|3142.88|3150.31|3142.61|32
1648370930000|2022-03-27 08:48:50|3150.34|3142.64|3150.36|3142.66|3150.53|3142.83|3150.29|3142.59|28
1648370940000|2022-03-27 08:49:00|3150.34|3142.64|3150.71|3143.01|3150.71|3143.01|3150.31|3142.61|29
1648370950000|2022-03-27 08:49:10|3150.73|3143.03|3149.84|3142.14|3150.73|3143.03|3149.8|3142.1|31
1648370960000|2022-03-27 08:49:20|3149.85|3142.15|3149.99|3142.29|3150.03|3142.33|3149.85|3142.15|22
1648370970000|2022-03-27 08:49:30|3149.96|3142.26|3149.71|3142.01|3149.99|3142.29|3149.6|3141.9|22
1648370980000|2022-03-27 08:49:40|3149.72|3142.02|3149.72|3142.02|3149.93|3142.23|3149.65|3141.95|26
1648370990000|2022-03-27 08:49:50|3149.7|3142|3149.64|3141.94|3149.73|3142.03|3149.6|3141.9|12
1648371000000|2022-03-27 08:50:00|3149.67|3141.97|3149.65|3141.95|3149.67|3141.97|3149.54|3141.84|17
1648371010000|2022-03-27 08:50:10|3149.68|3141.98|3149.69|3141.99|3149.69|3141.99|3149.57|3141.87|23
1648371020000|2022-03-27 08:50:20|3149.76|3142.06|3150.19|3142.49|3150.19|3142.49|3149.72|3142.02|17
1648371030000|2022-03-27 08:50:30|3149.96|3142.26|3150.12|3142.42|3150.24|3142.54|3149.92|3142.22|29
1648371040000|2022-03-27 08:50:40|3150.19|3142.49|3150.47|3142.77|3150.58|3142.88|3150.13|3142.43|32
1648371050000|2022-03-27 08:50:50|3150.4|3142.7|3150.4|3142.7|3150.44|3142.74|3150.36|3142.66|16
1648371060000|2022-03-27 08:51:00|3150.41|3142.71|3150.41|3142.71|3150.52|3142.82|3150.38|3142.68|11
1648371070000|2022-03-27 08:51:10|3150.36|3142.66|3150.18|3142.48|3150.43|3142.73|3150.15|3142.45|30
1648371080000|2022-03-27 08:51:20|3150.17|3142.47|3150.19|3142.49|3150.33|3142.63|3150.13|3142.43|22
1648371090000|2022-03-27 08:51:30|3150.17|3142.47|3150.08|3142.38|3150.29|3142.59|3150.08|3142.38|19
1648371100000|2022-03-27 08:51:40|3149.91|3142.21|3149.85|3142.15|3149.93|3142.23|3149.59|3141.89|32
1648371110000|2022-03-27 08:51:50|3149.82|3142.12|3149.74|3142.04|3149.93|3142.23|3149.65|3141.95|28
1648371120000|2022-03-27 08:52:00|3149.65|3141.95|3149.71|3142.01|3149.79|3142.09|3149.65|3141.95|24
1648371130000|2022-03-27 08:52:10|3149.74|3142.04|3149.84|3142.14|3150.09|3142.39|3149.61|3141.91|24
1648371140000|2022-03-27 08:52:20|3149.81|3142.11|3149.82|3142.12|3150.15|3142.45|3149.76|3142.06|35
1648371150000|2022-03-27 08:52:30|3149.85|3142.15|3149.89|3142.19|3150.03|3142.33|3149.81|3142.11|31
1648371160000|2022-03-27 08:52:40|3149.88|3142.18|3150.3|3142.6|3150.31|3142.61|3149.85|3142.15|33
1648371170000|2022-03-27 08:52:50|3150.31|3142.61|3150.18|3142.48|3150.33|3142.63|3150.02|3142.32|31
1648371180000|2022-03-27 08:53:00|3150.19|3142.49|3150.39|3142.69|3150.45|3142.75|3150.08|3142.38|26
1648371190000|2022-03-27 08:53:10|3150.44|3142.74|3150.82|3143.12|3151.16|3143.46|3150.39|3142.69|34
1648371200000|2022-03-27 08:53:20|3150.81|3143.11|3150.79|3143.09|3150.99|3143.29|3150.76|3143.06|33
1648371210000|2022-03-27 08:53:30|3150.83|3143.13|3151.16|3143.46|3151.16|3143.46|3150.69|3142.99|25
1648371220000|2022-03-27 08:53:40|3150.98|3143.28|3151.44|3143.74|3151.44|3143.74|3150.98|3143.28|25
1648371230000|2022-03-27 08:53:50|3151.34|3143.64|3151.16|3143.46|3151.51|3143.81|3151.16|3143.46|30
1648371240000|2022-03-27 08:54:00|3151.18|3143.48|3150.98|3143.28|3151.4|3143.7|3150.98|3143.28|19
1648371250000|2022-03-27 08:54:10|3150.99|3143.29|3151.29|3143.59|3151.33|3143.63|3150.93|3143.23|27
1648371260000|2022-03-27 08:54:20|3151.33|3143.63|3151.22|3143.52|3151.34|3143.64|3151.22|3143.52|20
1648371270000|2022-03-27 08:54:30|3151.21|3143.51|3151.25|3143.55|3151.39|3143.69|3151.18|3143.48|28
1648371280000|2022-03-27 08:54:40|3151.24|3143.54|3151.28|3143.58|3151.35|3143.65|3151.22|3143.52|21
1648371290000|2022-03-27 08:54:50|3151.35|3143.65|3151.12|3143.42|3151.35|3143.65|3151.05|3143.35|23
1648371300000|2022-03-27 08:55:00|3151.23|3143.53|3151.35|3143.65|3151.38|3143.68|3151.2|3143.5|21
1648371310000|2022-03-27 08:55:10|3151.21|3143.51|3150.61|3142.91|3151.22|3143.52|3150.51|3142.81|31
1648371320000|2022-03-27 08:55:20|3150.52|3142.82|3150.52|3142.82|3150.61|3142.91|3150.48|3142.78|22
1648371330000|2022-03-27 08:55:30|3150.49|3142.79|3150.3|3142.6|3150.57|3142.87|3150.3|3142.6|23
1648371340000|2022-03-27 08:55:40|3150.29|3142.59|3150.13|3142.43|3150.31|3142.61|3150.02|3142.32|19
1648371350000|2022-03-27 08:55:50|3150.15|3142.45|3149.96|3142.26|3150.15|3142.45|3149.93|3142.23|22
1648371360000|2022-03-27 08:56:00|3149.94|3142.24|3149.66|3141.96|3149.96|3142.26|3149.57|3141.87|23
1648371370000|2022-03-27 08:56:10|3149.65|3141.95|3149.23|3141.53|3149.65|3141.95|3149.18|3141.48|20
1648371380000|2022-03-27 08:56:20|3149.17|3141.47|3149.38|3141.68|3149.63|3141.93|3149.17|3141.47|28
1648371390000|2022-03-27 08:56:30|3149.4|3141.7|3149.15|3141.45|3149.4|3141.7|3149.15|3141.45|24
1648371400000|2022-03-27 08:56:40|3149.17|3141.47|3149.38|3141.68|3149.43|3141.73|3149.17|3141.47|12
1648371410000|2022-03-27 08:56:50|3149.39|3141.69|3149.36|3141.66|3149.7|3142|3149.33|3141.63|22
1648371420000|2022-03-27 08:57:00|3149.29|3141.59|3148.89|3141.19|3149.29|3141.59|3148.89|3141.19|20
1648371430000|2022-03-27 08:57:10|3148.97|3141.27|3148.72|3141.02|3149|3141.3|3148.7|3141|12
1648371440000|2022-03-27 08:57:20|3148.74|3141.04|3148.6|3140.9|3148.74|3141.04|3148.41|3140.71|22
1648371450000|2022-03-27 08:57:30|3148.65|3140.95|3148.68|3140.98|3148.96|3141.26|3148.65|3140.95|23
1648371460000|2022-03-27 08:57:40|3148.69|3140.99|3148.51|3140.81|3148.73|3141.03|3148.5|3140.8|19
1648371470000|2022-03-27 08:57:50|3148.52|3140.82|3148.59|3140.89|3148.63|3140.93|3148.49|3140.79|26
1648371480000|2022-03-27 08:58:00|3148.62|3140.92|3148.63|3140.93|3148.68|3140.98|3148.57|3140.87|23
1648371490000|2022-03-27 08:58:10|3148.57|3140.87|3148.54|3140.84|3148.62|3140.92|3148.54|3140.84|16
1648371500000|2022-03-27 08:58:20|3148.56|3140.86|3148.67|3140.97|3148.77|3141.07|3148.51|3140.81|28
1648371510000|2022-03-27 08:58:30|3148.79|3141.09|3148.67|3140.97|3148.94|3141.24|3148.53|3140.83|32
1648371520000|2022-03-27 08:58:40|3148.79|3141.09|3148.69|3140.99|3148.79|3141.09|3148.5|3140.8|23
1648371530000|2022-03-27 08:58:50|3148.68|3140.98|3148.84|3141.14|3148.95|3141.25|3148.68|3140.98|26
1648371540000|2022-03-27 08:59:00|3148.85|3141.15|3149.12|3141.42|3149.13|3141.43|3148.85|3141.15|23
1648371550000|2022-03-27 08:59:10|3149.11|3141.41|3148.84|3141.14|3149.25|3141.55|3148.8|3141.1|28
1648371560000|2022-03-27 08:59:20|3148.87|3141.17|3148.89|3141.19|3148.93|3141.23|3148.79|3141.09|21
1648371570000|2022-03-27 08:59:30|3148.93|3141.23|3148.8|3141.1|3148.95|3141.25|3148.8|3141.1|21
1648371580000|2022-03-27 08:59:40|3148.75|3141.05|3148.95|3141.25|3148.97|3141.27|3148.72|3141.02|28
1648371590000|2022-03-27 08:59:50|3148.83|3141.13|3148.52|3140.82|3148.85|3141.15|3148.33|3140.63|31
1648371600000|2022-03-27 09:00:00|3148.48|3140.78|3148.55|3140.85|3148.71|3141.01|3148.48|3140.78|28
1648371610000|2022-03-27 09:00:10|3148.57|3140.87|3148.76|3141.06|3148.78|3141.08|3148.52|3140.82|22
1648371620000|2022-03-27 09:00:20|3148.86|3141.16|3149.1|3141.4|3149.1|3141.4|3148.86|3141.16|36
1648371630000|2022-03-27 09:00:30|3149.04|3141.34|3148.85|3141.15|3149.04|3141.34|3148.82|3141.12|23
1648371640000|2022-03-27 09:00:40|3148.78|3141.08|3148.73|3141.03|3148.84|3141.14|3148.66|3140.96|29
1648371650000|2022-03-27 09:00:50|3148.72|3141.02|3148.68|3140.98|3148.73|3141.03|3148.67|3140.97|9
1648371660000|2022-03-27 09:01:00|3148.72|3141.02|3148.77|3141.07|3148.81|3141.11|3148.67|3140.97|23
1648371670000|2022-03-27 09:01:10|3148.73|3141.03|3148.7|3141|3148.79|3141.09|3148.7|3141|23
1648371680000|2022-03-27 09:01:20|3148.73|3141.03|3148.84|3141.14|3148.87|3141.17|3148.68|3140.98|18
1648371690000|2022-03-27 09:01:30|3148.82|3141.12|3148.6|3140.9|3148.84|3141.14|3148.57|3140.87|20
1648371700000|2022-03-27 09:01:40|3148.58|3140.88|3148.79|3141.09|3148.9|3141.2|3148.58|3140.88|28
1648371710000|2022-03-27 09:01:50|3148.86|3141.16|3148.89|3141.19|3148.95|3141.25|3148.84|3141.14|32
1648371720000|2022-03-27 09:02:00|3148.88|3141.18|3148.86|3141.16|3148.96|3141.26|3148.82|3141.12|35
1648371730000|2022-03-27 09:02:10|3148.85|3141.15|3148.9|3141.2|3148.93|3141.23|3148.82|3141.12|27
1648371740000|2022-03-27 09:02:20|3148.97|3141.27|3149.33|3141.63|3149.37|3141.67|3148.94|3141.24|23
1648371750000|2022-03-27 09:02:30|3149.32|3141.62|3149.33|3141.63|3149.39|3141.69|3149.31|3141.61|27
1648371760000|2022-03-27 09:02:40|3149.32|3141.62|3149.31|3141.61|3149.37|3141.67|3149.3|3141.6|20
1648371770000|2022-03-27 09:02:50|3149.33|3141.63|3149.31|3141.61|3149.38|3141.68|3149.29|3141.59|14
1648371780000|2022-03-27 09:03:00|3149.29|3141.59|3149.39|3141.69|3149.47|3141.77|3149.29|3141.59|25
1648371790000|2022-03-27 09:03:10|3149.42|3141.72|3149.24|3141.54|3149.42|3141.72|3149.21|3141.51|17
1648371800000|2022-03-27 09:03:20|3149.34|3141.64|3149.32|3141.62|3149.38|3141.68|3149.29|3141.59|14
1648371810000|2022-03-27 09:03:30|3149.33|3141.63|3149.24|3141.54|3149.44|3141.74|3149.23|3141.53|22
1648371820000|2022-03-27 09:03:40|3149.23|3141.53|3149.29|3141.59|3149.33|3141.63|3149.23|3141.53|16
1648371830000|2022-03-27 09:03:50|3149.27|3141.57|3149.42|3141.72|3149.42|3141.72|3149.24|3141.54|22
1648371840000|2022-03-27 09:04:00|3149.39|3141.69|3149.36|3141.66|3149.43|3141.73|3149.36|3141.66|7
1648371850000|2022-03-27 09:04:10|3149.38|3141.68|3151.32|3143.62|3151.42|3143.72|3149.38|3141.68|23
1648371860000|2022-03-27 09:04:20|3151.29|3143.59|3150.63|3142.93|3151.31|3143.61|3150.63|3142.93|20
1648371870000|2022-03-27 09:04:30|3150.67|3142.97|3150.46|3142.76|3150.67|3142.97|3150.46|3142.76|12
1648371880000|2022-03-27 09:04:40|3150.52|3142.82|3150.43|3142.73|3150.52|3142.82|3150.35|3142.65|17
1648371890000|2022-03-27 09:04:50|3150.42|3142.72|3150.61|3142.91|3150.67|3142.97|3150.38|3142.68|30
1648371900000|2022-03-27 09:05:00|3150.6|3142.9|3150.72|3143.02|3150.82|3143.12|3150.6|3142.9|29
1648371910000|2022-03-27 09:05:10|3150.75|3143.05|3150.8|3143.1|3150.82|3143.12|3150.73|3143.03|22
1648371920000|2022-03-27 09:05:20|3150.78|3143.08|3151.01|3143.31|3151.02|3143.32|3150.77|3143.07|22
1648371930000|2022-03-27 09:05:30|3150.99|3143.29|3151.01|3143.31|3151.01|3143.31|3150.99|3143.29|2
1648371940000|2022-03-27 09:05:40|3150.99|3143.29|3151.06|3143.36|3151.06|3143.36|3150.99|3143.29|15
1648371950000|2022-03-27 09:05:50|3151.04|3143.34|3151.02|3143.32|3151.08|3143.38|3151.01|3143.31|20
1648371960000|2022-03-27 09:06:00|3151.01|3143.31|3151.03|3143.33|3151.05|3143.35|3151.01|3143.31|7
1648371970000|2022-03-27 09:06:10|3151.01|3143.31|3151.04|3143.34|3151.06|3143.36|3151.01|3143.31|16
1648371980000|2022-03-27 09:06:20|3151.05|3143.35|3151.04|3143.34|3151.06|3143.36|3151|3143.3|19
1648371990000|2022-03-27 09:06:30|3151.06|3143.36|3151.04|3143.34|3151.06|3143.36|3151.02|3143.32|4
1648372000000|2022-03-27 09:06:40|3151.02|3143.32|3151.13|3143.43|3151.14|3143.44|3151.02|3143.32|13
1648372010000|2022-03-27 09:06:50|3151.12|3143.42|3151.05|3143.35|3151.18|3143.48|3151.05|3143.35|15
1648372020000|2022-03-27 09:07:00|3151.06|3143.36|3151.07|3143.37|3151.07|3143.37|3150.97|3143.27|18
1648372030000|2022-03-27 09:07:10|3151.11|3143.41|3151.18|3143.48|3151.28|3143.58|3151.08|3143.38|24
1648372040000|2022-03-27 09:07:20|3151.15|3143.45|3151|3143.3|3151.19|3143.49|3150.98|3143.28|29
1648372050000|2022-03-27 09:07:30|3150.99|3143.29|3150.86|3143.16|3150.99|3143.29|3150.55|3142.85|28
1648372060000|2022-03-27 09:07:40|3150.85|3143.15|3150.64|3142.94|3150.92|3143.22|3150.63|3142.93|20
1648372070000|2022-03-27 09:07:50|3150.66|3142.96|3149.82|3142.12|3150.69|3142.99|3149.75|3142.05|33
1648372080000|2022-03-27 09:08:00|3149.81|3142.11|3149.78|3142.08|3149.89|3142.19|3149.75|3142.05|33
1648372090000|2022-03-27 09:08:10|3149.76|3142.06|3149.52|3141.82|3149.89|3142.19|3149.49|3141.79|22
1648372100000|2022-03-27 09:08:20|3149.55|3141.85|3149.49|3141.79|3149.62|3141.92|3149.49|3141.79|22
1648372110000|2022-03-27 09:08:30|3149.52|3141.82|3149.61|3141.91|3149.71|3142.01|3149.5|3141.8|26
1648372120000|2022-03-27 09:08:40|3149.62|3141.92|3149.55|3141.85|3149.65|3141.95|3149.44|3141.74|26
1648372130000|2022-03-27 09:08:50|3149.49|3141.79|3149.14|3141.44|3149.62|3141.92|3149.14|3141.44|29
1648372140000|2022-03-27 09:09:00|3149.09|3141.39|3149.04|3141.34|3149.11|3141.41|3148.94|3141.24|18
1648372150000|2022-03-27 09:09:10|3149.02|3141.32|3149.02|3141.32|3149.11|3141.41|3148.99|3141.29|20
1648372160000|2022-03-27 09:09:20|3149.03|3141.33|3149.19|3141.49|3149.34|3141.64|3148.7|3141|19
1648372170000|2022-03-27 09:09:30|3149.23|3141.53|3149.21|3141.51|3149.25|3141.55|3149.17|3141.47|10
1648372180000|2022-03-27 09:09:40|3149.2|3141.5|3149.17|3141.47|3149.29|3141.59|3149.15|3141.45|15
1648372190000|2022-03-27 09:09:50|3149.18|3141.48|3149.19|3141.49|3149.21|3141.51|3149.16|3141.46|14
1648372200000|2022-03-27 09:10:00|3149.17|3141.47|3149.01|3141.31|3149.17|3141.47|3149|3141.3|10
1648372210000|2022-03-27 09:10:10|3149|3141.3|3148.77|3141.07|3149.04|3141.34|3148.77|3141.07|16
1648372220000|2022-03-27 09:10:20|3148.68|3140.98|3148.81|3141.11|3148.81|3141.11|3148.68|3140.98|10
1648372230000|2022-03-27 09:10:30|3148.8|3141.1|3148.7|3141|3148.8|3141.1|3148.67|3140.97|22
1648372240000|2022-03-27 09:10:40|3148.69|3140.99|3149.27|3141.57|3149.3|3141.6|3148.69|3140.99|23
1648372250000|2022-03-27 09:10:50|3149.28|3141.58|3150.18|3142.48|3150.18|3142.48|3149.28|3141.58|21
1648372260000|2022-03-27 09:11:00|3150.24|3142.54|3150.17|3142.47|3150.35|3142.65|3150.15|3142.45|22
1648372270000|2022-03-27 09:11:10|3150.15|3142.45|3150.17|3142.47|3150.21|3142.51|3150.15|3142.45|12
1648372280000|2022-03-27 09:11:20|3150.18|3142.48|3150.88|3143.18|3150.88|3143.18|3150.14|3142.44|21
1648372290000|2022-03-27 09:11:30|3150.96|3143.26|3151.13|3143.43|3151.13|3143.43|3150.9|3143.2|32
1648372300000|2022-03-27 09:11:40|3151.14|3143.44|3151.29|3143.59|3151.29|3143.59|3151.14|3143.44|24
1648372310000|2022-03-27 09:11:50|3151.24|3143.54|3151.25|3143.55|3151.4|3143.7|3151.23|3143.53|27
1648372320000|2022-03-27 09:12:00|3151.29|3143.59|3151.11|3143.41|3151.29|3143.59|3151.08|3143.38|22
1648372330000|2022-03-27 09:12:10|3151.1|3143.4|3151.7|3144|3151.72|3144.02|3151.1|3143.4|21
1648372340000|2022-03-27 09:12:20|3151.67|3143.97|3152.38|3144.68|3152.38|3144.68|3151.58|3143.88|24
1648372350000|2022-03-27 09:12:30|3152.43|3144.73|3152.87|3145.17|3153.22|3145.52|3152.43|3144.73|27
1648372360000|2022-03-27 09:12:40|3152.88|3145.18|3152.81|3145.11|3153.08|3145.38|3152.69|3144.99|20
1648372370000|2022-03-27 09:12:50|3152.84|3145.14|3152.8|3145.1|3152.84|3145.14|3152.76|3145.06|15
1648372380000|2022-03-27 09:13:00|3152.81|3145.11|3152.77|3145.07|3152.95|3145.25|3152.77|3145.07|10
1648372390000|2022-03-27 09:13:10|3152.79|3145.09|3153.55|3145.85|3153.58|3145.88|3152.79|3145.09|21
1648372400000|2022-03-27 09:13:20|3153.58|3145.88|3153.43|3145.73|3153.84|3146.14|3153.43|3145.73|16
1648372410000|2022-03-27 09:13:30|3153.44|3145.74|3153.27|3145.57|3153.44|3145.74|3153.25|3145.55|25
1648372420000|2022-03-27 09:13:40|3153.26|3145.56|3153.2|3145.5|3153.26|3145.56|3153.15|3145.45|17
1648372430000|2022-03-27 09:13:50|3153.21|3145.51|3153.48|3145.78|3153.48|3145.78|3153.18|3145.48|24
1648372440000|2022-03-27 09:14:00|3153.47|3145.77|3153.27|3145.57|3153.48|3145.78|3153.18|3145.48|17
1648372450000|2022-03-27 09:14:10|3153.28|3145.58|3153.19|3145.49|3153.28|3145.58|3153.15|3145.45|12
1648372460000|2022-03-27 09:14:20|3153.16|3145.46|3152.49|3144.79|3153.16|3145.46|3152.31|3144.61|30
1648372470000|2022-03-27 09:14:30|3152.44|3144.74|3152.68|3144.98|3152.69|3144.99|3152.01|3144.31|23
1648372480000|2022-03-27 09:14:40|3152.67|3144.97|3153.2|3145.5|3153.2|3145.5|3152.66|3144.96|27
1648372490000|2022-03-27 09:14:50|3153.18|3145.48|3153.19|3145.49|3153.45|3145.75|3153.18|3145.48|26
1648372500000|2022-03-27 09:15:00|3153.2|3145.5|3153.46|3145.76|3153.46|3145.76|3153.03|3145.33|23
1648372510000|2022-03-27 09:15:10|3153.35|3145.65|3153|3145.3|3153.46|3145.76|3153|3145.3|22
1648372520000|2022-03-27 09:15:20|3153.01|3145.31|3153.13|3145.43|3153.27|3145.57|3153|3145.3|22
1648372530000|2022-03-27 09:15:30|3153.16|3145.46|3153.37|3145.67|3153.42|3145.72|3153.16|3145.46|23
1648372540000|2022-03-27 09:15:40|3153.39|3145.69|3153.25|3145.55|3153.39|3145.69|3153.11|3145.41|23
1648372550000|2022-03-27 09:15:50|3153.24|3145.54|3153.02|3145.32|3153.33|3145.63|3152.97|3145.27|18
1648372560000|2022-03-27 09:16:00|3153.04|3145.34|3152.99|3145.29|3153.05|3145.35|3152.96|3145.26|8
1648372570000|2022-03-27 09:16:10|3152.95|3145.25|3152.97|3145.27|3152.97|3145.27|3152.88|3145.18|9
1648372580000|2022-03-27 09:16:20|3152.95|3145.25|3153.05|3145.35|3153.1|3145.4|3152.89|3145.19|22
1648372590000|2022-03-27 09:16:30|3153.08|3145.38|3153.08|3145.38|3153.09|3145.39|3153.06|3145.36|12
1648372600000|2022-03-27 09:16:40|3153.06|3145.36|3153|3145.3|3153.06|3145.36|3152.96|3145.26|15
1648372610000|2022-03-27 09:16:50|3152.99|3145.29|3153.01|3145.31|3153.06|3145.36|3152.97|3145.27|15
1648372620000|2022-03-27 09:17:00|3152.97|3145.27|3153.02|3145.32|3153.04|3145.34|3152.97|3145.27|7
1648372630000|2022-03-27 09:17:10|3153|3145.3|3153.11|3145.41|3153.19|3145.49|3153|3145.3|13
1648372640000|2022-03-27 09:17:20|3153.1|3145.4|3153.52|3145.82|3153.54|3145.84|3153.07|3145.37|10
1648372650000|2022-03-27 09:17:30|3153.53|3145.83|3153.48|3145.78|3153.53|3145.83|3153.31|3145.61|18
1648372660000|2022-03-27 09:17:40|3153.46|3145.76|3153.46|3145.76|3153.48|3145.78|3153.44|3145.74|18
1648372670000|2022-03-27 09:17:50|3153.57|3145.87|3153.77|3146.07|3153.77|3146.07|3153.56|3145.86|16
1648372680000|2022-03-27 09:18:00|3153.8|3146.1|3153.91|3146.21|3153.91|3146.21|3153.8|3146.1|9
1648372690000|2022-03-27 09:18:10|3153.87|3146.17|3154|3146.3|3154.02|3146.32|3153.87|3146.17|19
1648372700000|2022-03-27 09:18:20|3154.02|3146.32|3154.09|3146.39|3154.1|3146.4|3153.98|3146.28|15
1648372710000|2022-03-27 09:18:30|3154.06|3146.36|3154.04|3146.34|3154.08|3146.38|3154.03|3146.33|9
1648372720000|2022-03-27 09:18:40|3154.06|3146.36|3154.01|3146.31|3154.08|3146.38|3153.92|3146.22|21
1648372730000|2022-03-27 09:18:50|3154.19|3146.49|3154.2|3146.5|3154.21|3146.51|3154.17|3146.47|20
1648372740000|2022-03-27 09:19:00|3154.24|3146.54|3154.61|3146.91|3154.98|3147.28|3154.24|3146.54|18
1648372750000|2022-03-27 09:19:10|3154.62|3146.92|3154.59|3146.89|3154.82|3147.12|3154.58|3146.88|28
1648372760000|2022-03-27 09:19:20|3154.58|3146.88|3154.53|3146.83|3154.6|3146.9|3154.53|3146.83|14
1648372770000|2022-03-27 09:19:30|3154.51|3146.81|3154.66|3146.96|3154.68|3146.98|3154.51|3146.81|14
1648372780000|2022-03-27 09:19:40|3154.65|3146.95|3154.56|3146.86|3154.68|3146.98|3154.56|3146.86|14
1648372790000|2022-03-27 09:19:50|3154.55|3146.85|3153.9|3146.2|3154.55|3146.85|3153.87|3146.17|17
1648372800000|2022-03-27 09:20:00|3153.89|3146.19|3154.3|3146.6|3154.3|3146.6|3153.77|3146.07|24
1648372810000|2022-03-27 09:20:10|3154.29|3146.59|3154.19|3146.49|3154.29|3146.59|3154.15|3146.45|26
1648372820000|2022-03-27 09:20:20|3154.26|3146.56|3154.19|3146.49|3154.26|3146.56|3154.17|3146.47|8
1648372830000|2022-03-27 09:20:30|3154.23|3146.53|3154.19|3146.49|3154.23|3146.53|3154.15|3146.45|17
1648372840000|2022-03-27 09:20:40|3154.18|3146.48|3154.16|3146.46|3154.2|3146.5|3154.16|3146.46|4
1648372850000|2022-03-27 09:20:50|3154.18|3146.48|3154.19|3146.49|3154.2|3146.5|3154.15|3146.45|11
1648372860000|2022-03-27 09:21:00|3154.21|3146.51|3154.29|3146.59|3154.29|3146.59|3154.2|3146.5|16
1648372870000|2022-03-27 09:21:10|3154.32|3146.62|3154.4|3146.7|3154.46|3146.76|3154.3|3146.6|18
1648372880000|2022-03-27 09:21:20|3154.39|3146.69|3155.43|3147.73|3155.48|3147.78|3154.39|3146.69|24
1648372890000|2022-03-27 09:21:30|3155.46|3147.76|3155.68|3147.98|3155.69|3147.99|3155.42|3147.72|18
1648372900000|2022-03-27 09:21:40|3155.7|3148|3155.65|3147.95|3155.7|3148|3155.58|3147.88|10
1648372910000|2022-03-27 09:21:50|3155.66|3147.96|3155.52|3147.82|3155.69|3147.99|3155.49|3147.79|19
1648372920000|2022-03-27 09:22:00|3155.59|3147.89|3155.61|3147.91|3155.64|3147.94|3155.51|3147.81|15
1648372930000|2022-03-27 09:22:10|3155.6|3147.9|3156.64|3148.94|3156.78|3149.08|3155.59|3147.89|30
1648372940000|2022-03-27 09:22:20|3156.62|3148.92|3156.6|3148.9|3156.67|3148.97|3156.57|3148.87|25
1648372950000|2022-03-27 09:22:30|3156.54|3148.84|3156.89|3149.19|3157.26|3149.56|3156.53|3148.83|29
1648372960000|2022-03-27 09:22:40|3156.96|3149.26|3156.21|3148.51|3156.96|3149.26|3155.87|3148.17|31
1648372970000|2022-03-27 09:22:50|3156.22|3148.52|3155.97|3148.27|3156.23|3148.53|3155.97|3148.27|26
1648372980000|2022-03-27 09:23:00|3155.99|3148.29|3156.16|3148.46|3156.16|3148.46|3155.87|3148.17|21
1648372990000|2022-03-27 09:23:10|3156.1|3148.4|3156.22|3148.52|3156.24|3148.54|3155.97|3148.27|16
1648373000000|2022-03-27 09:23:20|3156.23|3148.53|3156.8|3149.1|3156.81|3149.11|3156.23|3148.53|29
1648373010000|2022-03-27 09:23:30|3156.81|3149.11|3156.82|3149.12|3156.96|3149.26|3156.67|3148.97|28
1648373020000|2022-03-27 09:23:40|3156.85|3149.15|3157.16|3149.46|3157.17|3149.47|3156.79|3149.09|22
1648373030000|2022-03-27 09:23:50|3157.19|3149.49|3157.01|3149.31|3157.24|3149.54|3156.86|3149.16|29
1648373040000|2022-03-27 09:24:00|3157.02|3149.32|3157.22|3149.52|3157.27|3149.57|3156.99|3149.29|33
1648373050000|2022-03-27 09:24:10|3157.24|3149.54|3157|3149.3|3157.24|3149.54|3156.95|3149.25|14
1648373060000|2022-03-27 09:24:20|3156.99|3149.29|3156.84|3149.14|3157.08|3149.38|3156.82|3149.12|16
1648373070000|2022-03-27 09:24:30|3156.65|3148.95|3156.14|3148.44|3156.68|3148.98|3155.89|3148.19|28
1648373080000|2022-03-27 09:24:40|3156.08|3148.38|3156.22|3148.52|3156.25|3148.55|3156.01|3148.31|20
1648373090000|2022-03-27 09:24:50|3155.87|3148.17|3156.01|3148.31|3156.1|3148.4|3155.83|3148.13|20
1648373100000|2022-03-27 09:25:00|3156.11|3148.41|3155.94|3148.24|3156.19|3148.49|3155.8|3148.1|24
1648373110000|2022-03-27 09:25:10|3155.91|3148.21|3156.05|3148.35|3156.05|3148.35|3155.82|3148.12|24
1648373120000|2022-03-27 09:25:20|3156|3148.3|3155.82|3148.12|3156.02|3148.32|3155.81|3148.11|23
1648373130000|2022-03-27 09:25:30|3155.81|3148.11|3155.71|3148.01|3155.9|3148.2|3155.71|3148.01|21
1648373140000|2022-03-27 09:25:40|3155.77|3148.07|3154.78|3147.08|3155.8|3148.1|3154.67|3146.97|29
1648373150000|2022-03-27 09:25:50|3154.77|3147.07|3154.65|3146.95|3154.79|3147.09|3154.61|3146.91|30
1648373160000|2022-03-27 09:26:00|3154.63|3146.93|3154.29|3146.59|3154.66|3146.96|3154.29|3146.59|25
1648373170000|2022-03-27 09:26:10|3154.32|3146.62|3153.87|3146.17|3154.32|3146.62|3153.87|3146.17|22
1648373180000|2022-03-27 09:26:20|3153.88|3146.18|3154.01|3146.31|3154.01|3146.31|3153.86|3146.16|11
1648373190000|2022-03-27 09:26:30|3153.94|3146.24|3153.98|3146.28|3154.02|3146.32|3153.94|3146.24|22
1648373200000|2022-03-27 09:26:40|3154|3146.3|3153.89|3146.19|3154.1|3146.4|3153.83|3146.13|27
1648373210000|2022-03-27 09:26:50|3153.9|3146.2|3153.83|3146.13|3153.91|3146.21|3153.73|3146.03|28
1648373220000|2022-03-27 09:27:00|3153.82|3146.12|3153.84|3146.14|3153.95|3146.25|3153.79|3146.09|20
1648373230000|2022-03-27 09:27:10|3153.89|3146.19|3153.33|3145.63|3153.89|3146.19|3153.32|3145.62|22
1648373240000|2022-03-27 09:27:20|3153.39|3145.69|3153.34|3145.64|3153.44|3145.74|3153.31|3145.61|19
1648373250000|2022-03-27 09:27:30|3153.33|3145.63|3153.38|3145.68|3153.45|3145.75|3153.31|3145.61|18
1648373260000|2022-03-27 09:27:40|3153.39|3145.69|3153.34|3145.64|3153.49|3145.79|3153.29|3145.59|27
1648373270000|2022-03-27 09:27:50|3153.4|3145.7|3153.38|3145.68|3153.46|3145.76|3153.35|3145.65|13
1648373280000|2022-03-27 09:28:00|3153.41|3145.71|3153.35|3145.65|3153.44|3145.74|3153.35|3145.65|21
1648373290000|2022-03-27 09:28:10|3153.42|3145.72|3153.39|3145.69|3153.47|3145.77|3153.34|3145.64|22
1648373300000|2022-03-27 09:28:20|3153.36|3145.66|3153.18|3145.48|3153.46|3145.76|3153.18|3145.48|24
1648373310000|2022-03-27 09:28:30|3153.21|3145.51|3153.22|3145.52|3153.54|3145.84|3153.19|3145.49|7
1648373320000|2022-03-27 09:28:40|3153.07|3145.37|3153.25|3145.55|3153.38|3145.68|3153.07|3145.37|18
1648373330000|2022-03-27 09:28:50|3153.24|3145.54|3153.23|3145.53|3153.3|3145.6|3153.14|3145.44|24
1648373340000|2022-03-27 09:29:00|3153.19|3145.49|3153.31|3145.61|3153.31|3145.61|3153.16|3145.46|10
1648373350000|2022-03-27 09:29:10|3153.33|3145.63|3153.33|3145.63|3153.35|3145.65|3153.32|3145.62|7
1648373360000|2022-03-27 09:29:20|3153.34|3145.64|3153.35|3145.65|3153.44|3145.74|3153.24|3145.54|17
1648373370000|2022-03-27 09:29:30|3153.36|3145.66|3153.3|3145.6|3153.38|3145.68|3153.3|3145.6|20
1648373380000|2022-03-27 09:29:40|3153.29|3145.59|3153.45|3145.75|3153.45|3145.75|3153.27|3145.57|18
1648373390000|2022-03-27 09:29:50|3153.33|3145.63|3153.98|3146.28|3154.05|3146.35|3153.33|3145.63|28
1648373400000|2022-03-27 09:30:00|3153.97|3146.27|3154|3146.3|3154.02|3146.32|3153.95|3146.25|21
1648373410000|2022-03-27 09:30:10|3153.99|3146.29|3154.01|3146.31|3154.05|3146.35|3153.95|3146.25|22
1648373420000|2022-03-27 09:30:20|3153.99|3146.29|3154.11|3146.41|3154.11|3146.41|3153.99|3146.29|11
1648373430000|2022-03-27 09:30:30|3154.12|3146.42|3154.01|3146.31|3154.18|3146.48|3153.95|3146.25|24
1648373440000|2022-03-27 09:30:40|3153.98|3146.28|3154.17|3146.47|3154.19|3146.49|3153.96|3146.26|17
1648373450000|2022-03-27 09:30:50|3154.13|3146.43|3154.23|3146.53|3154.27|3146.57|3154.11|3146.41|22
1648373460000|2022-03-27 09:31:00|3154.19|3146.49|3154.23|3146.53|3154.27|3146.57|3154.14|3146.44|16
1648373470000|2022-03-27 09:31:10|3154.34|3146.64|3154.5|3146.8|3154.72|3147.02|3154.34|3146.64|25
1648373480000|2022-03-27 09:31:20|3154.51|3146.81|3154.59|3146.89|3154.6|3146.9|3154.51|3146.81|21
1648373490000|2022-03-27 09:31:30|3154.48|3146.78|3154.5|3146.8|3154.59|3146.89|3154.48|3146.78|24
1648373500000|2022-03-27 09:31:40|3154.51|3146.81|3154.58|3146.88|3154.64|3146.94|3154.51|3146.81|22
1648373510000|2022-03-27 09:31:50|3154.59|3146.89|3154.58|3146.88|3154.97|3147.27|3154.32|3146.62|33
1648373520000|2022-03-27 09:32:00|3154.63|3146.93|3154.52|3146.82|3154.65|3146.95|3154.1|3146.4|30
1648373530000|2022-03-27 09:32:10|3154.53|3146.83|3154.44|3146.74|3154.55|3146.85|3154.42|3146.72|15
1648373540000|2022-03-27 09:32:20|3154.39|3146.69|3154.5|3146.8|3154.52|3146.82|3154.39|3146.69|9
1648373550000|2022-03-27 09:32:30|3154.51|3146.81|3154.46|3146.76|3154.53|3146.83|3154.41|3146.71|12
1648373560000|2022-03-27 09:32:40|3154.45|3146.75|3154.36|3146.66|3154.45|3146.75|3154.34|3146.64|23
1648373570000|2022-03-27 09:32:50|3154.39|3146.69|3154.33|3146.63|3154.43|3146.73|3154.32|3146.62|18
1648373580000|2022-03-27 09:33:00|3154.35|3146.65|3154.15|3146.45|3154.36|3146.66|3154.15|3146.45|14
1648373590000|2022-03-27 09:33:10|3154.12|3146.42|3154.24|3146.54|3154.27|3146.57|3154.12|3146.42|14
1648373600000|2022-03-27 09:33:20|3154.11|3146.41|3154.08|3146.38|3154.11|3146.41|3154.07|3146.37|4
1648373610000|2022-03-27 09:33:30|3154.09|3146.39|3154.11|3146.41|3154.32|3146.62|3154.06|3146.36|14
1648373620000|2022-03-27 09:33:40|3154.29|3146.59|3154.79|3147.09|3154.79|3147.09|3154.25|3146.55|17
1648373630000|2022-03-27 09:33:50|3154.8|3147.1|3155.86|3148.16|3155.86|3148.16|3154.72|3147.02|18
1648373640000|2022-03-27 09:34:00|3155.83|3148.13|3155.74|3148.04|3155.88|3148.18|3155.74|3148.04|25
1648373650000|2022-03-27 09:34:10|3155.75|3148.05|3155.77|3148.07|3155.77|3148.07|3155.74|3148.04|3
1648373660000|2022-03-27 09:34:20|3155.75|3148.05|3155.88|3148.18|3155.94|3148.24|3155.75|3148.05|21
1648373670000|2022-03-27 09:34:30|3155.87|3148.17|3157.16|3149.46|3157.63|3149.93|3155.86|3148.16|27
1648373680000|2022-03-27 09:34:40|3157.11|3149.41|3157.11|3149.41|3157.22|3149.52|3157.02|3149.32|28
1648373690000|2022-03-27 09:34:50|3157.08|3149.38|3156.51|3148.81|3157.11|3149.41|3156.47|3148.77|29
1648373700000|2022-03-27 09:35:00|3156.5|3148.8|3156.5|3148.8|3156.51|3148.81|3156.35|3148.65|20
1648373710000|2022-03-27 09:35:10|3156.51|3148.81|3156.46|3148.76|3156.66|3148.96|3156.42|3148.72|22
1648373720000|2022-03-27 09:35:20|3156.44|3148.74|3156.36|3148.66|3156.51|3148.81|3156.36|3148.66|12
1648373730000|2022-03-27 09:35:30|3156.51|3148.81|3156.45|3148.75|3156.51|3148.81|3156.26|3148.56|28
1648373740000|2022-03-27 09:35:40|3156.44|3148.74|3156.47|3148.77|3156.49|3148.79|3156.4|3148.7|25
1648373750000|2022-03-27 09:35:50|3156.42|3148.72|3156.3|3148.6|3156.47|3148.77|3156.3|3148.6|19
1648373760000|2022-03-27 09:36:00|3156.33|3148.63|3155.76|3148.06|3156.34|3148.64|3155.5|3147.8|36
1648373770000|2022-03-27 09:36:10|3155.79|3148.09|3155.42|3147.72|3155.79|3148.09|3155.4|3147.7|15
1648373780000|2022-03-27 09:36:20|3155.41|3147.71|3155.47|3147.77|3155.47|3147.77|3155.33|3147.63|13
1648373790000|2022-03-27 09:36:30|3155.43|3147.73|3155.41|3147.71|3155.55|3147.85|3155.32|3147.62|20
1648373800000|2022-03-27 09:36:40|3155.45|3147.75|3155.28|3147.58|3155.45|3147.75|3155.11|3147.41|21
1648373810000|2022-03-27 09:36:50|3155.31|3147.61|3155.58|3147.88|3155.64|3147.94|3155.31|3147.61|28
1648373820000|2022-03-27 09:37:00|3155.51|3147.81|3155.78|3148.08|3155.82|3148.12|3155.51|3147.81|23
1648373830000|2022-03-27 09:37:10|3155.79|3148.09|3156.1|3148.4|3156.14|3148.44|3155.74|3148.04|34
1648373840000|2022-03-27 09:37:20|3156.12|3148.42|3156.07|3148.37|3156.13|3148.43|3156.04|3148.34|22
1648373850000|2022-03-27 09:37:30|3156.06|3148.36|3156.09|3148.39|3156.13|3148.43|3156.06|3148.36|17
1648373860000|2022-03-27 09:37:40|3156.08|3148.38|3156.22|3148.52|3156.23|3148.53|3156.06|3148.36|23
1648373870000|2022-03-27 09:37:50|3156.19|3148.49|3156.76|3149.06|3156.76|3149.06|3156.19|3148.49|15
1648373880000|2022-03-27 09:38:00|3156.79|3149.09|3157.75|3150.05|3157.84|3150.14|3156.79|3149.09|29
1648373890000|2022-03-27 09:38:10|3157.8|3150.1|3157.15|3149.45|3157.83|3150.13|3157.15|3149.45|26
1648373900000|2022-03-27 09:38:20|3157.1|3149.4|3156.98|3149.28|3157.14|3149.44|3156.91|3149.21|19
1648373910000|2022-03-27 09:38:30|3156.99|3149.29|3157.04|3149.34|3157.26|3149.56|3156.83|3149.13|27
1648373920000|2022-03-27 09:38:40|3157.03|3149.33|3157.08|3149.38|3157.09|3149.39|3156.85|3149.15|20
1648373930000|2022-03-27 09:38:50|3157.15|3149.45|3157.11|3149.41|3157.28|3149.58|3157.11|3149.41|25
1648373940000|2022-03-27 09:39:00|3157.17|3149.47|3156.95|3149.25|3157.17|3149.47|3156.93|3149.23|16
1648373950000|2022-03-27 09:39:10|3156.98|3149.28|3156.98|3149.28|3157.06|3149.36|3156.94|3149.24|16
1648373960000|2022-03-27 09:39:20|3156.97|3149.27|3157.08|3149.38|3157.12|3149.42|3156.91|3149.21|16
1648373970000|2022-03-27 09:39:30|3157.15|3149.45|3156.92|3149.22|3157.19|3149.49|3156.87|3149.17|25
1648373980000|2022-03-27 09:39:40|3156.97|3149.27|3156.78|3149.08|3157.08|3149.38|3156.78|3149.08|23
1648373990000|2022-03-27 09:39:50|3156.74|3149.04|3156.65|3148.95|3156.78|3149.08|3156.56|3148.86|21
1648374000000|2022-03-27 09:40:00|3156.64|3148.94|3156.52|3148.82|3156.64|3148.94|3156.47|3148.77|31
1648374010000|2022-03-27 09:40:10|3156.53|3148.83|3156.15|3148.45|3156.56|3148.86|3156.15|3148.45|31
1648374020000|2022-03-27 09:40:20|3156.17|3148.47|3156.26|3148.56|3156.35|3148.65|3156.12|3148.42|16
1648374030000|2022-03-27 09:40:30|3156.32|3148.62|3156.92|3149.22|3156.92|3149.22|3156.32|3148.62|20
1648374040000|2022-03-27 09:40:40|3156.88|3149.18|3156.61|3148.91|3156.97|3149.27|3156.61|3148.91|20
1648374050000|2022-03-27 09:40:50|3156.59|3148.89|3156.87|3149.17|3156.93|3149.23|3156.59|3148.89|26
1648374060000|2022-03-27 09:41:00|3156.86|3149.16|3157.12|3149.42|3157.12|3149.42|3156.84|3149.14|24
1648374070000|2022-03-27 09:41:10|3157.16|3149.46|3156.57|3148.87|3157.17|3149.47|3156.57|3148.87|29
1648374080000|2022-03-27 09:41:20|3156.53|3148.83|3156.24|3148.54|3156.93|3149.23|3156.24|3148.54|36
1648374090000|2022-03-27 09:41:30|3156.29|3148.59|3156.11|3148.41|3156.46|3148.76|3156.11|3148.41|31
1648374100000|2022-03-27 09:41:40|3156.1|3148.4|3155.96|3148.26|3156.24|3148.54|3155.85|3148.15|24
1648374110000|2022-03-27 09:41:50|3155.95|3148.25|3156.13|3148.43|3156.16|3148.46|3155.86|3148.16|13
1648374120000|2022-03-27 09:42:00|3156.16|3148.46|3156.05|3148.35|3156.21|3148.51|3156.01|3148.31|26
1648374130000|2022-03-27 09:42:10|3156.1|3148.4|3156.42|3148.72|3156.42|3148.72|3156.02|3148.32|27
1648374140000|2022-03-27 09:42:20|3156.4|3148.7|3156.17|3148.47|3156.4|3148.7|3156.06|3148.36|30
1648374150000|2022-03-27 09:42:30|3156.18|3148.48|3156.25|3148.55|3156.43|3148.73|3156.15|3148.45|22
1648374160000|2022-03-27 09:42:40|3156.24|3148.54|3156.32|3148.62|3156.42|3148.72|3156.22|3148.52|20
1648374170000|2022-03-27 09:42:50|3156.34|3148.64|3156.44|3148.74|3156.49|3148.79|3156.29|3148.59|20
1648374180000|2022-03-27 09:43:00|3156.45|3148.75|3156.44|3148.74|3156.46|3148.76|3156.4|3148.7|14
1648374190000|2022-03-27 09:43:10|3156.51|3148.81|3156.5|3148.8|3156.52|3148.82|3156.49|3148.79|12
1648374200000|2022-03-27 09:43:20|3156.49|3148.79|3156.3|3148.6|3156.49|3148.79|3156.3|3148.6|25
1648374210000|2022-03-27 09:43:30|3156.31|3148.61|3156.4|3148.7|3156.55|3148.85|3156.31|3148.61|23
1648374220000|2022-03-27 09:43:40|3156.44|3148.74|3156.26|3148.56|3156.44|3148.74|3156.2|3148.5|21
1648374230000|2022-03-27 09:43:50|3156.28|3148.58|3156.26|3148.56|3156.32|3148.62|3155.94|3148.24|22
1648374240000|2022-03-27 09:44:00|3156.2|3148.5|3156.3|3148.6|3156.36|3148.66|3156.01|3148.31|34
1648374250000|2022-03-27 09:44:10|3156.33|3148.63|3156.14|3148.44|3156.43|3148.73|3156.1|3148.4|30
1648374260000|2022-03-27 09:44:20|3156.13|3148.43|3156.08|3148.38|3156.23|3148.53|3156.08|3148.38|22
1648374270000|2022-03-27 09:44:30|3156.07|3148.37|3156.01|3148.31|3156.12|3148.42|3155.98|3148.28|28
1648374280000|2022-03-27 09:44:40|3156.02|3148.32|3155.86|3148.16|3156.03|3148.33|3155.86|3148.16|18
1648374290000|2022-03-27 09:44:50|3155.9|3148.2|3155.38|3147.68|3155.9|3148.2|3155.38|3147.68|21
1648374300000|2022-03-27 09:45:00|3155.22|3147.52|3155.35|3147.65|3155.35|3147.65|3155.04|3147.34|28
1648374310000|2022-03-27 09:45:10|3155.3|3147.6|3154.91|3147.21|3155.35|3147.65|3154.83|3147.13|15
1648374320000|2022-03-27 09:45:20|3154.9|3147.2|3154.83|3147.13|3154.91|3147.21|3154.81|3147.11|17
1648374330000|2022-03-27 09:45:30|3154.81|3147.11|3154.78|3147.08|3154.81|3147.11|3154.74|3147.04|19
1648374340000|2022-03-27 09:45:40|3154.8|3147.1|3154.76|3147.06|3154.8|3147.1|3154.76|3147.06|3
1648374350000|2022-03-27 09:45:50|3154.78|3147.08|3154.09|3146.39|3154.78|3147.08|3154.09|3146.39|24
1648374360000|2022-03-27 09:46:00|3154.2|3146.5|3154.43|3146.73|3154.46|3146.76|3154.01|3146.31|28
1648374370000|2022-03-27 09:46:10|3154.46|3146.76|3154.3|3146.6|3154.46|3146.76|3154.26|3146.56|24
1648374380000|2022-03-27 09:46:20|3154.32|3146.62|3154.33|3146.63|3154.34|3146.64|3154.16|3146.46|19
1648374390000|2022-03-27 09:46:30|3154.36|3146.66|3154.26|3146.56|3154.36|3146.66|3154.25|3146.55|11
1648374400000|2022-03-27 09:46:40|3154.19|3146.49|3154.45|3146.75|3154.45|3146.75|3154.19|3146.49|12
1648374410000|2022-03-27 09:46:50|3154.46|3146.76|3154.3|3146.6|3154.46|3146.76|3154.2|3146.5|23
1648374420000|2022-03-27 09:47:00|3154.25|3146.55|3154.27|3146.57|3154.33|3146.63|3154.16|3146.46|24
1648374430000|2022-03-27 09:47:10|3154.28|3146.58|3154.11|3146.41|3154.28|3146.58|3154.05|3146.35|23
1648374440000|2022-03-27 09:47:20|3154.09|3146.39|3153.91|3146.21|3154.09|3146.39|3153.8|3146.1|32
1648374450000|2022-03-27 09:47:30|3153.88|3146.18|3153.65|3145.95|3153.95|3146.25|3153.62|3145.92|31
1648374460000|2022-03-27 09:47:40|3153.66|3145.96|3153.62|3145.92|3153.71|3146.01|3153.53|3145.83|24
1648374470000|2022-03-27 09:47:50|3153.61|3145.91|3153.64|3145.94|3153.72|3146.02|3153.6|3145.9|29
1648374480000|2022-03-27 09:48:00|3153.62|3145.92|3153.66|3145.96|3153.67|3145.97|3153.6|3145.9|17
1648374490000|2022-03-27 09:48:10|3153.64|3145.94|3153.62|3145.92|3153.66|3145.96|3153.58|3145.88|13
1648374500000|2022-03-27 09:48:20|3153.61|3145.91|3153.73|3146.03|3153.73|3146.03|3153.49|3145.79|20
1648374510000|2022-03-27 09:48:30|3153.72|3146.02|3152.91|3145.21|3153.74|3146.04|3152.77|3145.07|30
1648374520000|2022-03-27 09:48:40|3152.88|3145.18|3152.82|3145.12|3152.97|3145.27|3152.76|3145.06|34
1648374530000|2022-03-27 09:48:50|3152.83|3145.13|3153.06|3145.36|3153.08|3145.38|3152.82|3145.12|15
1648374540000|2022-03-27 09:49:00|3152.98|3145.28|3152.84|3145.14|3152.98|3145.28|3152.76|3145.06|24
1648374550000|2022-03-27 09:49:10|3152.8|3145.1|3152.51|3144.81|3152.82|3145.12|3152.51|3144.81|20
1648374560000|2022-03-27 09:49:20|3152.52|3144.82|3152.55|3144.85|3152.68|3144.98|3152.48|3144.78|14
1648374570000|2022-03-27 09:49:30|3152.59|3144.89|3152.62|3144.92|3152.69|3144.99|3152.52|3144.82|25
1648374580000|2022-03-27 09:49:40|3152.66|3144.96|3152.39|3144.69|3152.66|3144.96|3152.33|3144.63|26
1648374590000|2022-03-27 09:49:50|3152.32|3144.62|3152.23|3144.53|3152.35|3144.65|3152.15|3144.45|24
1648374600000|2022-03-27 09:50:00|3152.24|3144.54|3151.81|3144.11|3152.24|3144.54|3151.78|3144.08|25
1648374610000|2022-03-27 09:50:10|3151.85|3144.15|3151.88|3144.18|3151.94|3144.24|3151.53|3143.83|33
1648374620000|2022-03-27 09:50:20|3151.87|3144.17|3151.62|3143.92|3151.87|3144.17|3151.51|3143.81|21
1648374630000|2022-03-27 09:50:30|3151.61|3143.91|3151.53|3143.83|3151.81|3144.11|3151.49|3143.79|17
1648374640000|2022-03-27 09:50:40|3151.54|3143.84|3151.43|3143.73|3151.54|3143.84|3151.38|3143.68|28
1648374650000|2022-03-27 09:50:50|3151.45|3143.75|3151.36|3143.66|3151.48|3143.78|3151.29|3143.59|21
1648374660000|2022-03-27 09:51:00|3151.32|3143.62|3151.32|3143.62|3151.47|3143.77|3151.31|3143.61|27
1648374670000|2022-03-27 09:51:10|3151.35|3143.65|3151.37|3143.67|3151.48|3143.78|3151.3|3143.6|23
1648374680000|2022-03-27 09:51:20|3151.36|3143.66|3150.9|3143.2|3151.36|3143.66|3150.9|3143.2|21
1648374690000|2022-03-27 09:51:30|3150.83|3143.13|3151.05|3143.35|3151.08|3143.38|3150.8|3143.1|20
1648374700000|2022-03-27 09:51:40|3151.06|3143.36|3150.96|3143.26|3151.15|3143.45|3150.83|3143.13|17
1648374710000|2022-03-27 09:51:50|3150.98|3143.28|3150.84|3143.14|3150.98|3143.28|3150.8|3143.1|16
1648374720000|2022-03-27 09:52:00|3150.87|3143.17|3150.77|3143.07|3150.89|3143.19|3150.72|3143.02|26
1648374730000|2022-03-27 09:52:10|3150.84|3143.14|3150.74|3143.04|3150.84|3143.14|3150.69|3142.99|16
1648374740000|2022-03-27 09:52:20|3150.76|3143.06|3150.22|3142.52|3150.76|3143.06|3149.97|3142.27|25
1648374750000|2022-03-27 09:52:30|3150.21|3142.51|3150.19|3142.49|3150.23|3142.53|3150.14|3142.44|23
1648374760000|2022-03-27 09:52:40|3150.18|3142.48|3150.21|3142.51|3150.22|3142.52|3150.16|3142.46|10
1648374770000|2022-03-27 09:52:50|3150.22|3142.52|3150.23|3142.53|3150.34|3142.64|3150.16|3142.46|25
1648374780000|2022-03-27 09:53:00|3150.2|3142.5|3150.36|3142.66|3150.37|3142.67|3150.2|3142.5|25
1648374790000|2022-03-27 09:53:10|3150.34|3142.64|3150.24|3142.54|3150.38|3142.68|3150.19|3142.49|25
1648374800000|2022-03-27 09:53:20|3150.28|3142.58|3150.42|3142.72|3150.47|3142.77|3150.22|3142.52|19
1648374810000|2022-03-27 09:53:30|3150.43|3142.73|3150.46|3142.76|3150.47|3142.77|3150.39|3142.69|18
1648374820000|2022-03-27 09:53:40|3150.49|3142.79|3150.54|3142.84|3150.54|3142.84|3150.44|3142.74|7
1648374830000|2022-03-27 09:53:50|3150.64|3142.94|3151.11|3143.41|3151.11|3143.41|3150.64|3142.94|12
1648374840000|2022-03-27 09:54:00|3151.28|3143.58|3151.21|3143.51|3151.33|3143.63|3151.18|3143.48|25
1648374850000|2022-03-27 09:54:10|3151.18|3143.48|3151.05|3143.35|3151.27|3143.57|3151.05|3143.35|29
1648374860000|2022-03-27 09:54:20|3151.04|3143.34|3151.27|3143.57|3151.28|3143.58|3151.04|3143.34|30
1648374870000|2022-03-27 09:54:30|3151.25|3143.55|3151.47|3143.77|3151.51|3143.81|3151.24|3143.54|19
1648374880000|2022-03-27 09:54:40|3151.31|3143.61|3151.4|3143.7|3151.57|3143.87|3151.31|3143.61|29
1648374890000|2022-03-27 09:54:50|3151.6|3143.9|3151.61|3143.91|3151.69|3143.99|3151.44|3143.74|30
1648374900000|2022-03-27 09:55:00|3151.63|3143.93|3151.74|3144.04|3151.74|3144.04|3151.61|3143.91|10
1648374910000|2022-03-27 09:55:10|3151.71|3144.01|3151.59|3143.89|3151.73|3144.03|3151.59|3143.89|13
1648374920000|2022-03-27 09:55:20|3151.58|3143.88|3151.62|3143.92|3151.72|3144.02|3151.58|3143.88|32
1648374930000|2022-03-27 09:55:30|3151.72|3144.02|3151.28|3143.58|3151.72|3144.02|3151.28|3143.58|27
1648374940000|2022-03-27 09:55:40|3151.29|3143.59|3151.45|3143.75|3151.48|3143.78|3151.26|3143.56|24
1648374950000|2022-03-27 09:55:50|3151.43|3143.73|3151.33|3143.63|3151.44|3143.74|3151.3|3143.6|32
1648374960000|2022-03-27 09:56:00|3151.35|3143.65|3151.3|3143.6|3151.37|3143.67|3151.29|3143.59|16
1648374970000|2022-03-27 09:56:10|3151.29|3143.59|3150.68|3142.98|3151.29|3143.59|3150.6|3142.9|24
1648374980000|2022-03-27 09:56:20|3150.71|3143.01|3150.65|3142.95|3150.82|3143.12|3150.57|3142.87|25
1648374990000|2022-03-27 09:56:30|3150.66|3142.96|3149.26|3141.56|3150.76|3143.06|3149.26|3141.56|35
1648375000000|2022-03-27 09:56:40|3149.25|3141.55|3148.78|3141.08|3149.39|3141.69|3148.78|3141.08|16
1648375010000|2022-03-27 09:56:50|3148.74|3141.04|3148.82|3141.12|3148.86|3141.16|3148.69|3140.99|26
1648375020000|2022-03-27 09:57:00|3148.76|3141.06|3148.58|3140.88|3148.82|3141.12|3148.5|3140.8|27
1648375030000|2022-03-27 09:57:10|3148.57|3140.87|3148.39|3140.69|3148.6|3140.9|3148.03|3140.33|29
1648375040000|2022-03-27 09:57:20|3148.42|3140.72|3148.49|3140.79|3148.55|3140.85|3148.35|3140.65|30
1648375050000|2022-03-27 09:57:30|3148.46|3140.76|3148.55|3140.85|3148.6|3140.9|3148.35|3140.65|20
1648375060000|2022-03-27 09:57:40|3148.56|3140.86|3148.53|3140.83|3148.62|3140.92|3148.45|3140.75|23
1648375070000|2022-03-27 09:57:50|3148.52|3140.82|3148.36|3140.66|3148.52|3140.82|3148.35|3140.65|16
1648375080000|2022-03-27 09:58:00|3148.35|3140.65|3148.16|3140.46|3148.38|3140.68|3148.05|3140.35|24
1648375090000|2022-03-27 09:58:10|3148.17|3140.47|3147.21|3139.51|3148.17|3140.47|3147.04|3139.34|32
1648375100000|2022-03-27 09:58:20|3147.26|3139.56|3147.18|3139.48|3147.29|3139.59|3147.06|3139.36|34
1648375110000|2022-03-27 09:58:30|3147.19|3139.49|3147.18|3139.48|3147.33|3139.63|3147.13|3139.43|27
1648375120000|2022-03-27 09:58:40|3147.2|3139.5|3147.52|3139.82|3147.52|3139.82|3147.14|3139.44|28
1648375130000|2022-03-27 09:58:50|3147.55|3139.85|3147.01|3139.31|3147.69|3139.99|3147.01|3139.31|28
1648375140000|2022-03-27 09:59:00|3147.07|3139.37|3147.2|3139.5|3147.3|3139.6|3147.07|3139.37|29
1648375150000|2022-03-27 09:59:10|3147.26|3139.56|3147.15|3139.45|3147.26|3139.56|3147.15|3139.45|15
1648375160000|2022-03-27 09:59:20|3147.17|3139.47|3147.22|3139.52|3147.25|3139.55|3147.16|3139.46|14
1648375170000|2022-03-27 09:59:30|3147.16|3139.46|3147.23|3139.53|3147.34|3139.64|3147.13|3139.43|29
1648375180000|2022-03-27 09:59:40|3147.2|3139.5|3147.31|3139.61|3147.33|3139.63|3147.18|3139.48|19
1648375190000|2022-03-27 09:59:50|3147.32|3139.62|3146.84|3139.14|3147.41|3139.71|3146.62|3138.92|30
1648375200000|2022-03-27 10:00:00|3146.85|3139.15|3146.75|3139.05|3146.87|3139.17|3146.59|3138.89|29
1648375210000|2022-03-27 10:00:10|3146.71|3139.01|3146.59|3138.89|3146.71|3139.01|3146.59|3138.89|19
1648375220000|2022-03-27 10:00:20|3146.58|3138.88|3146.14|3138.44|3146.58|3138.88|3145.27|3137.57|36
1648375230000|2022-03-27 10:00:30|3146.12|3138.42|3148.34|3140.64|3148.34|3140.64|3146.12|3138.42|27
1648375240000|2022-03-27 10:00:40|3148.33|3140.63|3149.76|3142.06|3149.83|3142.13|3148.33|3140.63|32
1648375250000|2022-03-27 10:00:50|3149.79|3142.09|3150.18|3142.48|3150.57|3142.87|3149.79|3142.09|34
1648375260000|2022-03-27 10:01:00|3150.15|3142.45|3149.72|3142.02|3150.2|3142.5|3149.69|3141.99|33
1648375270000|2022-03-27 10:01:10|3149.75|3142.05|3150.4|3142.7|3150.4|3142.7|3149.71|3142.01|24
1648375280000|2022-03-27 10:01:20|3150.47|3142.77|3150.47|3142.77|3150.53|3142.83|3150.38|3142.68|26
1648375290000|2022-03-27 10:01:30|3150.48|3142.78|3150.33|3142.63|3150.48|3142.78|3150.27|3142.57|19
1648375300000|2022-03-27 10:01:40|3150.31|3142.61|3150.21|3142.51|3150.36|3142.66|3150.04|3142.34|31
1648375310000|2022-03-27 10:01:50|3150.22|3142.52|3150.2|3142.5|3150.24|3142.54|3150.12|3142.42|13
1648375320000|2022-03-27 10:02:00|3150.12|3142.42|3150.12|3142.42|3150.24|3142.54|3149.96|3142.26|16
1648375330000|2022-03-27 10:02:10|3150.17|3142.47|3149.62|3141.92|3150.24|3142.54|3149.62|3141.92|23
1648375340000|2022-03-27 10:02:20|3149.49|3141.79|3149.3|3141.6|3149.59|3141.89|3149.19|3141.49|34
1648375350000|2022-03-27 10:02:30|3149.38|3141.68|3149.53|3141.83|3149.62|3141.92|3149.27|3141.57|27
1648375360000|2022-03-27 10:02:40|3149.56|3141.86|3149.68|3141.98|3149.72|3142.02|3149.51|3141.81|24
1648375370000|2022-03-27 10:02:50|3149.62|3141.92|3149.4|3141.7|3149.67|3141.97|3149.37|3141.67|22
1648375380000|2022-03-27 10:03:00|3149.39|3141.69|3149.25|3141.55|3149.39|3141.69|3149.09|3141.39|32
1648375390000|2022-03-27 10:03:10|3149.23|3141.53|3149.18|3141.48|3149.23|3141.53|3149.04|3141.34|24
1648375400000|2022-03-27 10:03:20|3149.12|3141.42|3148.77|3141.07|3149.17|3141.47|3148.77|3141.07|31
1648375410000|2022-03-27 10:03:30|3148.78|3141.08|3148.69|3140.99|3148.8|3141.1|3148.64|3140.94|25
1648375420000|2022-03-27 10:03:40|3148.73|3141.03|3148.45|3140.75|3148.73|3141.03|3148.45|3140.75|22
1648375430000|2022-03-27 10:03:50|3148.44|3140.74|3148.34|3140.64|3148.46|3140.76|3148.23|3140.53|21
1648375440000|2022-03-27 10:04:00|3148.27|3140.57|3148.21|3140.51|3148.28|3140.58|3148.05|3140.35|19
1648375450000|2022-03-27 10:04:10|3148.2|3140.5|3148.06|3140.36|3148.32|3140.62|3147.8|3140.1|33
1648375460000|2022-03-27 10:04:20|3148.08|3140.38|3147.93|3140.23|3148.32|3140.62|3147.78|3140.08|32
1648375470000|2022-03-27 10:04:30|3147.86|3140.16|3147.94|3140.24|3148.01|3140.31|3147.75|3140.05|28
1648375480000|2022-03-27 10:04:40|3147.89|3140.19|3147.87|3140.17|3148.2|3140.5|3147.82|3140.12|33
1648375490000|2022-03-27 10:04:50|3147.88|3140.18|3148.08|3140.38|3148.17|3140.47|3147.8|3140.1|23
1648375500000|2022-03-27 10:05:00|3148.09|3140.39|3148.14|3140.44|3148.24|3140.54|3148.06|3140.36|24
1648375510000|2022-03-27 10:05:10|3148.18|3140.48|3148.25|3140.55|3148.25|3140.55|3148.1|3140.4|19
1648375520000|2022-03-27 10:05:20|3148.24|3140.54|3148.21|3140.51|3148.4|3140.7|3148.19|3140.49|29
1648375530000|2022-03-27 10:05:30|3148.4|3140.7|3148.52|3140.82|3148.57|3140.87|3148.23|3140.53|24
1648375540000|2022-03-27 10:05:40|3148.71|3141.01|3149.17|3141.47|3149.23|3141.53|3148.71|3141.01|36
1648375550000|2022-03-27 10:05:50|3149.19|3141.49|3148.92|3141.22|3149.21|3141.51|3148.79|3141.09|28
1648375560000|2022-03-27 10:06:00|3148.83|3141.13|3149.04|3141.34|3149.11|3141.41|3148.83|3141.13|25
1648375570000|2022-03-27 10:06:10|3149.11|3141.41|3148.97|3141.27|3149.11|3141.41|3148.93|3141.23|12
1648375580000|2022-03-27 10:06:20|3148.99|3141.29|3148.91|3141.21|3148.99|3141.29|3148.91|3141.21|6
1648375590000|2022-03-27 10:06:30|3148.9|3141.2|3148.99|3141.29|3149.02|3141.32|3148.9|3141.2|17
1648375600000|2022-03-27 10:06:40|3148.92|3141.22|3149.14|3141.44|3149.17|3141.47|3148.92|3141.22|19
1648375610000|2022-03-27 10:06:50|3149.13|3141.43|3149.19|3141.49|3149.23|3141.53|3149.13|3141.43|22
1648375620000|2022-03-27 10:07:00|3149.2|3141.5|3149.14|3141.44|3149.2|3141.5|3149.12|3141.42|24
1648375630000|2022-03-27 10:07:10|3149.16|3141.46|3149.47|3141.77|3149.63|3141.93|3149.14|3141.44|27
1648375640000|2022-03-27 10:07:20|3149.59|3141.89|3149.75|3142.05|3149.75|3142.05|3149.52|3141.82|23
1648375650000|2022-03-27 10:07:30|3149.67|3141.97|3150.17|3142.47|3150.17|3142.47|3149.66|3141.96|25
1648375660000|2022-03-27 10:07:40|3150.71|3143.01|3150.15|3142.45|3150.71|3143.01|3150.09|3142.39|21
1648375670000|2022-03-27 10:07:50|3150.12|3142.42|3150.2|3142.5|3150.21|3142.51|3150.1|3142.4|25
1648375680000|2022-03-27 10:08:00|3150.15|3142.45|3150.23|3142.53|3150.3|3142.6|3150.15|3142.45|23
1648375690000|2022-03-27 10:08:10|3150.26|3142.56|3150.35|3142.65|3150.41|3142.71|3150.18|3142.48|21
1648375700000|2022-03-27 10:08:20|3150.31|3142.61|3150.25|3142.55|3150.41|3142.71|3150.23|3142.53|26
1648375710000|2022-03-27 10:08:30|3150.22|3142.52|3149.93|3142.23|3150.22|3142.52|3149.76|3142.06|31
1648375720000|2022-03-27 10:08:40|3149.92|3142.22|3150.02|3142.32|3150.07|3142.37|3149.86|3142.16|23
1648375730000|2022-03-27 10:08:50|3150.06|3142.36|3150.12|3142.42|3150.14|3142.44|3150.05|3142.35|20
1648375740000|2022-03-27 10:09:00|3150.1|3142.4|3150.23|3142.53|3150.25|3142.55|3150.1|3142.4|22
1648375750000|2022-03-27 10:09:10|3150.25|3142.55|3150.15|3142.45|3150.25|3142.55|3150.12|3142.42|12
1648375760000|2022-03-27 10:09:20|3150.14|3142.44|3150.06|3142.36|3150.14|3142.44|3150|3142.3|8
1648375770000|2022-03-27 10:09:30|3150.08|3142.38|3150.09|3142.39|3150.1|3142.4|3149.99|3142.29|7
1648375780000|2022-03-27 10:09:40|3149.99|3142.29|3149.49|3141.79|3149.99|3142.29|3149.43|3141.73|20
1648375790000|2022-03-27 10:09:50|3149.34|3141.64|3149.03|3141.33|3149.34|3141.64|3148.99|3141.29|18
1648375800000|2022-03-27 10:10:00|3149.04|3141.34|3149.36|3141.66|3149.39|3141.69|3149.02|3141.32|15
1648375810000|2022-03-27 10:10:10|3149.35|3141.65|3149.44|3141.74|3149.45|3141.75|3149.33|3141.63|22
1648375820000|2022-03-27 10:10:20|3149.45|3141.75|3149.46|3141.76|3149.58|3141.88|3149.43|3141.73|27
1648375830000|2022-03-27 10:10:30|3149.47|3141.77|3149.53|3141.83|3149.79|3142.09|3149.44|3141.74|29
1648375840000|2022-03-27 10:10:40|3149.52|3141.82|3149.49|3141.79|3149.72|3142.02|3149.47|3141.77|21
1648375850000|2022-03-27 10:10:50|3149.51|3141.81|3149.65|3141.95|3149.8|3142.1|3149.48|3141.78|20
1648375860000|2022-03-27 10:11:00|3149.59|3141.89|3149.86|3142.16|3149.86|3142.16|3149.58|3141.88|28
1648375870000|2022-03-27 10:11:10|3149.73|3142.03|3150.55|3142.85|3150.55|3142.85|3149.69|3141.99|25
1648375880000|2022-03-27 10:11:20|3150.57|3142.87|3150.54|3142.84|3150.57|3142.87|3150.54|3142.84|5
1648375890000|2022-03-27 10:11:30|3150.55|3142.85|3150.59|3142.89|3150.61|3142.91|3150.55|3142.85|6
1648375900000|2022-03-27 10:11:40|3150.6|3142.9|3150.82|3143.12|3150.82|3143.12|3150.59|3142.89|14
1648375910000|2022-03-27 10:11:50|3150.83|3143.13|3150.83|3143.13|3150.9|3143.2|3150.82|3143.12|22
1648375920000|2022-03-27 10:12:00|3150.9|3143.2|3150.98|3143.28|3151.08|3143.38|3150.83|3143.13|21
1648375930000|2022-03-27 10:12:10|3151.08|3143.38|3151.48|3143.78|3151.49|3143.79|3151.05|3143.35|24
1648375940000|2022-03-27 10:12:20|3151.46|3143.76|3151.16|3143.46|3151.56|3143.86|3151.15|3143.45|21
1648375950000|2022-03-27 10:12:30|3151.12|3143.42|3150.43|3142.73|3151.2|3143.5|3150.37|3142.67|36
1648375960000|2022-03-27 10:12:40|3150.41|3142.71|3150.44|3142.74|3150.61|3142.91|3150.41|3142.71|30
1648375970000|2022-03-27 10:12:50|3150.45|3142.75|3150.63|3142.93|3150.64|3142.94|3150.43|3142.73|20
1648375980000|2022-03-27 10:13:00|3150.64|3142.94|3150.38|3142.68|3150.64|3142.94|3150.23|3142.53|25
1648375990000|2022-03-27 10:13:10|3150.44|3142.74|3150.5|3142.8|3150.61|3142.91|3150.44|3142.74|25
1648376000000|2022-03-27 10:13:20|3150.49|3142.79|3150.64|3142.94|3150.71|3143.01|3150.44|3142.74|12
1648376010000|2022-03-27 10:13:30|3150.58|3142.88|3150.7|3143|3150.72|3143.02|3150.57|3142.87|20
1648376020000|2022-03-27 10:13:40|3150.47|3142.77|3150.3|3142.6|3150.49|3142.79|3150.28|3142.58|23
1648376030000|2022-03-27 10:13:50|3150.29|3142.59|3150.45|3142.75|3150.45|3142.75|3150.29|3142.59|19
1648376040000|2022-03-27 10:14:00|3150.38|3142.68|3150.34|3142.64|3150.45|3142.75|3150.25|3142.55|16
1648376050000|2022-03-27 10:14:10|3150.25|3142.55|3150.21|3142.51|3150.36|3142.66|3150.19|3142.49|20
1648376060000|2022-03-27 10:14:20|3150.19|3142.49|3150.33|3142.63|3150.36|3142.66|3150.14|3142.44|21
1648376070000|2022-03-27 10:14:30|3150.34|3142.64|3150.37|3142.67|3150.39|3142.69|3150.28|3142.58|19
1648376080000|2022-03-27 10:14:40|3150.38|3142.68|3150.31|3142.61|3150.4|3142.7|3150.28|3142.58|22
1648376090000|2022-03-27 10:14:50|3150.29|3142.59|3150.32|3142.62|3150.32|3142.62|3150.29|3142.59|15
1648376100000|2022-03-27 10:15:00|3150.31|3142.61|3149.72|3142.02|3150.32|3142.62|3149.46|3141.76|29
1648376110000|2022-03-27 10:15:10|3149.73|3142.03|3149.44|3141.74|3149.78|3142.08|3149.4|3141.7|20
1648376120000|2022-03-27 10:15:20|3149.45|3141.75|3149.16|3141.46|3149.47|3141.77|3149.14|3141.44|28
1648376130000|2022-03-27 10:15:30|3149.15|3141.45|3149.18|3141.48|3149.18|3141.48|3149.15|3141.45|3
1648376140000|2022-03-27 10:15:40|3149.17|3141.47|3149.1|3141.4|3149.17|3141.47|3149.1|3141.4|9
1648376150000|2022-03-27 10:15:50|3149.02|3141.32|3149.02|3141.32|3149.11|3141.41|3149.02|3141.32|12
1648376160000|2022-03-27 10:16:00|3148.85|3141.15|3148.9|3141.2|3149|3141.3|3148.71|3141.01|24
1648376170000|2022-03-27 10:16:10|3148.92|3141.22|3148.76|3141.06|3148.92|3141.22|3148.75|3141.05|25
1648376180000|2022-03-27 10:16:20|3148.82|3141.12|3148.66|3140.96|3148.92|3141.22|3148.57|3140.87|32
1648376190000|2022-03-27 10:16:30|3148.65|3140.95|3148.36|3140.66|3148.82|3141.12|3148.36|3140.66|24
1648376200000|2022-03-27 10:16:40|3148.43|3140.73|3148.74|3141.04|3148.81|3141.11|3148.42|3140.72|25
1648376210000|2022-03-27 10:16:50|3148.79|3141.09|3148.81|3141.11|3148.81|3141.11|3148.78|3141.08|5
1648376220000|2022-03-27 10:17:00|3148.8|3141.1|3148.81|3141.11|3148.81|3141.11|3148.67|3140.97|25
1648376230000|2022-03-27 10:17:10|3148.8|3141.1|3149.04|3141.34|3149.24|3141.54|3148.74|3141.04|22
1648376240000|2022-03-27 10:17:20|3149.02|3141.32|3148.8|3141.1|3149.02|3141.32|3148.67|3140.97|28
1648376250000|2022-03-27 10:17:30|3148.78|3141.08|3148.8|3141.1|3148.86|3141.16|3148.73|3141.03|14
1648376260000|2022-03-27 10:17:40|3148.84|3141.14|3148.99|3141.29|3148.99|3141.29|3148.82|3141.12|19
1648376270000|2022-03-27 10:17:50|3148.97|3141.27|3148.5|3140.8|3149|3141.3|3148.48|3140.78|32
1648376280000|2022-03-27 10:18:00|3148.49|3140.79|3148.37|3140.67|3148.55|3140.85|3148.37|3140.67|22
1648376290000|2022-03-27 10:18:10|3148.32|3140.62|3148.42|3140.72|3148.44|3140.74|3148.12|3140.42|30
1648376300000|2022-03-27 10:18:20|3148.39|3140.69|3147.69|3139.99|3148.39|3140.69|3147.69|3139.99|14
1648376310000|2022-03-27 10:18:30|3147.7|3140|3147.55|3139.85|3147.74|3140.04|3147.54|3139.84|15
1648376320000|2022-03-27 10:18:40|3147.53|3139.83|3147.56|3139.86|3147.56|3139.86|3147.41|3139.71|20
1648376330000|2022-03-27 10:18:50|3147.54|3139.84|3148.57|3140.87|3148.66|3140.96|3147.47|3139.77|30
1648376340000|2022-03-27 10:19:00|3148.56|3140.86|3148.89|3141.19|3148.91|3141.21|3148.52|3140.82|23
1648376350000|2022-03-27 10:19:10|3148.95|3141.25|3149.19|3141.49|3149.19|3141.49|3148.9|3141.2|20
1648376360000|2022-03-27 10:19:20|3149.23|3141.53|3149.37|3141.67|3149.37|3141.67|3149.23|3141.53|19
1648376370000|2022-03-27 10:19:30|3149.77|3142.07|3149.83|3142.13|3150.46|3142.76|3149.61|3141.91|28
1648376380000|2022-03-27 10:19:40|3149.81|3142.11|3149.72|3142.02|3149.81|3142.11|3149.66|3141.96|12
1648376390000|2022-03-27 10:19:50|3149.77|3142.07|3149.8|3142.1|3150.12|3142.42|3149.69|3141.99|29
1648376400000|2022-03-27 10:20:00|3149.68|3141.98|3149.48|3141.78|3149.72|3142.02|3149.34|3141.64|25
1648376410000|2022-03-27 10:20:10|3149.49|3141.79|3149.85|3142.15|3149.85|3142.15|3149.48|3141.78|17
1648376420000|2022-03-27 10:20:20|3149.84|3142.14|3149.91|3142.21|3149.93|3142.23|3149.84|3142.14|15
1648376430000|2022-03-27 10:20:30|3149.9|3142.2|3149.99|3142.29|3149.99|3142.29|3149.83|3142.13|22
1648376440000|2022-03-27 10:20:40|3149.98|3142.28|3149.82|3142.12|3149.98|3142.28|3149.78|3142.08|31
1648376450000|2022-03-27 10:20:50|3149.81|3142.11|3149.83|3142.13|3149.92|3142.22|3149.79|3142.09|22
1648376460000|2022-03-27 10:21:00|3149.82|3142.12|3149.78|3142.08|3149.91|3142.21|3149.76|3142.06|18
1648376470000|2022-03-27 10:21:10|3149.72|3142.02|3149.72|3142.02|3149.79|3142.09|3149.72|3142.02|5
1648376480000|2022-03-27 10:21:20|3149.74|3142.04|3149.71|3142.01|3149.83|3142.13|3149.66|3141.96|14
1648376490000|2022-03-27 10:21:30|3149.74|3142.04|3149.72|3142.02|3149.75|3142.05|3149.63|3141.93|20
1648376500000|2022-03-27 10:21:40|3149.67|3141.97|3149.02|3141.32|3149.67|3141.97|3148.97|3141.27|23
1648376510000|2022-03-27 10:21:50|3148.96|3141.26|3149.33|3141.63|3149.43|3141.73|3148.7|3141|24
1648376520000|2022-03-27 10:22:00|3149.4|3141.7|3149.32|3141.62|3149.59|3141.89|3149.32|3141.62|24
1648376530000|2022-03-27 10:22:10|3149.38|3141.68|3149.41|3141.71|3149.41|3141.71|3149.34|3141.64|21
1648376540000|2022-03-27 10:22:20|3149.58|3141.88|3149.58|3141.88|3149.58|3141.88|3149.58|3141.88|1
1648376550000|2022-03-27 10:22:30|3149.61|3141.91|3149.69|3141.99|3150.28|3142.58|3149.56|3141.86|11
1648376560000|2022-03-27 10:22:40|3149.68|3141.98|3149.96|3142.26|3150|3142.3|3149.55|3141.85|19
1648376570000|2022-03-27 10:22:50|3149.93|3142.23|3150.14|3142.44|3150.14|3142.44|3149.93|3142.23|19
1648376580000|2022-03-27 10:23:00|3150.13|3142.43|3150.13|3142.43|3150.13|3142.43|3150.13|3142.43|1
1648376590000|2022-03-27 10:23:10|3150.11|3142.41|3149.79|3142.09|3150.13|3142.43|3149.7|3142|12
1648376600000|2022-03-27 10:23:20|3149.72|3142.02|3150|3142.3|3150.02|3142.32|3149.71|3142.01|27
1648376610000|2022-03-27 10:23:30|3149.92|3142.22|3149.31|3141.61|3150.03|3142.33|3149.31|3141.61|32
1648376620000|2022-03-27 10:23:40|3149.3|3141.6|3149.15|3141.45|3149.31|3141.61|3149.09|3141.39|24
1648376630000|2022-03-27 10:23:50|3149.16|3141.46|3149.62|3141.92|3149.62|3141.92|3149.16|3141.46|24
1648376640000|2022-03-27 10:24:00|3149.69|3141.99|3149.32|3141.62|3149.69|3141.99|3149.12|3141.42|22
1648376650000|2022-03-27 10:24:10|3149.36|3141.66|3149.36|3141.66|3149.39|3141.69|3149.33|3141.63|9
1648376660000|2022-03-27 10:24:20|3149.39|3141.69|3149.21|3141.51|3149.39|3141.69|3149.08|3141.38|14
1648376670000|2022-03-27 10:24:30|3149.18|3141.48|3149.17|3141.47|3149.23|3141.53|3149.04|3141.34|19
1648376680000|2022-03-27 10:24:40|3149.13|3141.43|3148.62|3140.92|3149.13|3141.43|3148.42|3140.72|16
1648376690000|2022-03-27 10:24:50|3148.61|3140.91|3148.79|3141.09|3148.82|3141.12|3148.61|3140.91|20
1648376700000|2022-03-27 10:25:00|3148.78|3141.08|3148.35|3140.65|3148.79|3141.09|3148.35|3140.65|21
1648376710000|2022-03-27 10:25:10|3148.32|3140.62|3148.21|3140.51|3148.32|3140.62|3148.09|3140.39|24
1648376720000|2022-03-27 10:25:20|3148.26|3140.56|3148.04|3140.34|3148.31|3140.61|3148.03|3140.33|16
1648376730000|2022-03-27 10:25:30|3148.07|3140.37|3147.78|3140.08|3148.07|3140.37|3147.72|3140.02|24
1648376740000|2022-03-27 10:25:40|3147.76|3140.06|3147.71|3140.01|3147.78|3140.08|3147.23|3139.53|23
1648376750000|2022-03-27 10:25:50|3147.66|3139.96|3147.73|3140.03|3147.9|3140.2|3147.57|3139.87|31
1648376760000|2022-03-27 10:26:00|3147.72|3140.02|3147.64|3139.94|3147.88|3140.18|3147.63|3139.93|25
1648376770000|2022-03-27 10:26:10|3147.72|3140.02|3147.61|3139.91|3147.72|3140.02|3147.56|3139.86|16
1648376780000|2022-03-27 10:26:20|3147.76|3140.06|3147.75|3140.05|3147.83|3140.13|3147.75|3140.05|15
1648376790000|2022-03-27 10:26:30|3147.74|3140.04|3147.72|3140.02|3147.78|3140.08|3147.61|3139.91|14
1648376800000|2022-03-27 10:26:40|3147.74|3140.04|3147.77|3140.07|3147.81|3140.11|3147.72|3140.02|8
1648376810000|2022-03-27 10:26:50|3147.8|3140.1|3147.92|3140.22|3147.92|3140.22|3147.76|3140.06|14
1648376820000|2022-03-27 10:27:00|3147.91|3140.21|3147.83|3140.13|3147.91|3140.21|3147.43|3139.73|18
1648376830000|2022-03-27 10:27:10|3147.78|3140.08|3147.97|3140.27|3148.03|3140.33|3147.78|3140.08|23
1648376840000|2022-03-27 10:27:20|3147.94|3140.24|3148.08|3140.38|3148.1|3140.4|3147.84|3140.14|19
1648376850000|2022-03-27 10:27:30|3148.06|3140.36|3147.97|3140.27|3148.33|3140.63|3147.91|3140.21|29
1648376860000|2022-03-27 10:27:40|3148.11|3140.41|3148.23|3140.53|3148.25|3140.55|3148.01|3140.31|14
1648376870000|2022-03-27 10:27:50|3148.19|3140.49|3148.42|3140.72|3148.45|3140.75|3148.13|3140.43|12
1648376880000|2022-03-27 10:28:00|3148.39|3140.69|3147.91|3140.21|3148.39|3140.69|3147.88|3140.18|16
1648376890000|2022-03-27 10:28:10|3147.9|3140.2|3147.77|3140.07|3148|3140.3|3147.77|3140.07|23
1648376900000|2022-03-27 10:28:20|3147.76|3140.06|3147.76|3140.06|3147.82|3140.12|3147.65|3139.95|16
1648376910000|2022-03-27 10:28:30|3147.79|3140.09|3148.2|3140.5|3148.2|3140.5|3147.76|3140.06|19
1648376920000|2022-03-27 10:28:40|3148.23|3140.53|3148.16|3140.46|3148.29|3140.59|3148.16|3140.46|14
1648376930000|2022-03-27 10:28:50|3148.21|3140.51|3148.28|3140.58|3148.29|3140.59|3148.14|3140.44|25
1648376940000|2022-03-27 10:29:00|3148.29|3140.59|3148.12|3140.42|3148.31|3140.61|3148.12|3140.42|26
1648376950000|2022-03-27 10:29:10|3148.14|3140.44|3148.57|3140.87|3148.59|3140.89|3148.14|3140.44|19
1648376960000|2022-03-27 10:29:20|3148.58|3140.88|3148.63|3140.93|3148.69|3140.99|3148.49|3140.79|28
1648376970000|2022-03-27 10:29:30|3148.62|3140.92|3148.44|3140.74|3148.62|3140.92|3148.36|3140.66|23
1648376980000|2022-03-27 10:29:40|3148.41|3140.71|3148.14|3140.44|3148.48|3140.78|3148.09|3140.39|19
1648376990000|2022-03-27 10:29:50|3148.16|3140.46|3148.56|3140.86|3148.56|3140.86|3147.77|3140.07|26
1648377000000|2022-03-27 10:30:00|3148.6|3140.9|3148.6|3140.9|3148.64|3140.94|3148.5|3140.8|23
1648377010000|2022-03-27 10:30:10|3148.62|3140.92|3148.66|3140.96|3148.66|3140.96|3148.6|3140.9|4
1648377020000|2022-03-27 10:30:20|3148.67|3140.97|3148.9|3141.2|3149.49|3141.79|3148.66|3140.96|20
1648377030000|2022-03-27 10:30:30|3148.92|3141.22|3148.8|3141.1|3148.96|3141.26|3148.8|3141.1|17
1648377040000|2022-03-27 10:30:40|3148.74|3141.04|3148.36|3140.66|3148.84|3141.14|3148.36|3140.66|14
1648377050000|2022-03-27 10:30:50|3148.42|3140.72|3147.77|3140.07|3148.42|3140.72|3147.71|3140.01|22
1648377060000|2022-03-27 10:31:00|3147.75|3140.05|3147.17|3139.47|3147.79|3140.09|3147.16|3139.46|27
1648377070000|2022-03-27 10:31:10|3147.13|3139.43|3147.07|3139.37|3147.13|3139.43|3147|3139.3|33
1648377080000|2022-03-27 10:31:20|3147.05|3139.35|3147.04|3139.34|3147.13|3139.43|3146.98|3139.28|31
1648377090000|2022-03-27 10:31:30|3147.06|3139.36|3147.63|3139.93|3147.63|3139.93|3146.97|3139.27|37
1648377100000|2022-03-27 10:31:40|3147.62|3139.92|3147.74|3140.04|3147.77|3140.07|3147.62|3139.92|7
1648377110000|2022-03-27 10:31:50|3147.77|3140.07|3147.78|3140.08|3147.78|3140.08|3147.58|3139.88|21
1648377120000|2022-03-27 10:32:00|3147.81|3140.11|3148.1|3140.4|3148.13|3140.43|3147.74|3140.04|28
1648377130000|2022-03-27 10:32:10|3148.11|3140.41|3148.3|3140.6|3148.38|3140.68|3148.06|3140.36|26
1648377140000|2022-03-27 10:32:20|3148.32|3140.62|3148.38|3140.68|3148.46|3140.76|3148.29|3140.59|18
1648377150000|2022-03-27 10:32:30|3148.28|3140.58|3148.44|3140.74|3148.49|3140.79|3148.28|3140.58|33
1648377160000|2022-03-27 10:32:40|3148.38|3140.68|3148.53|3140.83|3148.55|3140.85|3148.38|3140.68|22
1648377170000|2022-03-27 10:32:50|3148.59|3140.89|3148.58|3140.88|3148.59|3140.89|3148.5|3140.8|10
1648377180000|2022-03-27 10:33:00|3148.55|3140.85|3148.57|3140.87|3148.58|3140.88|3148.5|3140.8|16
1648377190000|2022-03-27 10:33:10|3148.54|3140.84|3148.08|3140.38|3148.58|3140.88|3148.08|3140.38|11
1648377200000|2022-03-27 10:33:20|3148.1|3140.4|3147.91|3140.21|3148.1|3140.4|3147.72|3140.02|25
1648377210000|2022-03-27 10:33:30|3147.82|3140.12|3147.73|3140.03|3147.97|3140.27|3147.72|3140.02|22
1648377220000|2022-03-27 10:33:40|3147.75|3140.05|3148.22|3140.52|3148.22|3140.52|3147.74|3140.04|19
1648377230000|2022-03-27 10:33:50|3148.19|3140.49|3148|3140.3|3148.19|3140.49|3147.86|3140.16|25
1648377240000|2022-03-27 10:34:00|3147.89|3140.19|3148.2|3140.5|3148.2|3140.5|3147.83|3140.13|25
1648377250000|2022-03-27 10:34:10|3148.32|3140.62|3148.32|3140.62|3148.32|3140.62|3148.32|3140.62|1
1648377260000|2022-03-27 10:34:20|3148.34|3140.64|3148.28|3140.58|3148.57|3140.87|3148.28|3140.58|6
1648377270000|2022-03-27 10:34:30|3148.33|3140.63|3148.26|3140.56|3148.37|3140.67|3148.26|3140.56|4
1648377280000|2022-03-27 10:34:40|3148.24|3140.54|3148.15|3140.45|3148.32|3140.62|3148.14|3140.44|18
1648377290000|2022-03-27 10:34:50|3148.14|3140.44|3148.24|3140.54|3148.27|3140.57|3148.13|3140.43|20
1648377300000|2022-03-27 10:35:00|3148.23|3140.53|3148.1|3140.4|3148.24|3140.54|3148.08|3140.38|12
1648377310000|2022-03-27 10:35:10|3148.12|3140.42|3148.3|3140.6|3148.37|3140.67|3148.11|3140.41|24
1648377320000|2022-03-27 10:35:20|3148.32|3140.62|3148.1|3140.4|3148.32|3140.62|3148.06|3140.36|15
1648377330000|2022-03-27 10:35:30|3148.13|3140.43|3148.17|3140.47|3148.29|3140.59|3148.13|3140.43|11
1648377340000|2022-03-27 10:35:40|3148.13|3140.43|3147.87|3140.17|3148.13|3140.43|3147.82|3140.12|21
1648377350000|2022-03-27 10:35:50|3147.9|3140.2|3147.27|3139.57|3147.9|3140.2|3147.12|3139.42|29
1648377360000|2022-03-27 10:36:00|3147.26|3139.56|3147.4|3139.7|3147.46|3139.76|3147.08|3139.38|18
1648377370000|2022-03-27 10:36:10|3147.39|3139.69|3147.2|3139.5|3147.39|3139.69|3147.19|3139.49|10
1648377380000|2022-03-27 10:36:20|3147.23|3139.53|3147.1|3139.4|3147.28|3139.58|3146.99|3139.29|14
1648377390000|2022-03-27 10:36:30|3147.09|3139.39|3147.1|3139.4|3147.16|3139.46|3147.04|3139.34|23
1648377400000|2022-03-27 10:36:40|3147.16|3139.46|3147.22|3139.52|3147.24|3139.54|3147.09|3139.39|23
1648377410000|2022-03-27 10:36:50|3147.23|3139.53|3147.31|3139.61|3147.46|3139.76|3147.23|3139.53|24
1648377420000|2022-03-27 10:37:00|3147.3|3139.6|3147.48|3139.78|3147.48|3139.78|3147.29|3139.59|22
1648377430000|2022-03-27 10:37:10|3147.49|3139.79|3147.18|3139.48|3147.55|3139.85|3147.18|3139.48|21
1648377440000|2022-03-27 10:37:20|3147.21|3139.51|3147.31|3139.61|3147.33|3139.63|3147.13|3139.43|15
1648377450000|2022-03-27 10:37:30|3147.34|3139.64|3147.24|3139.54|3147.4|3139.7|3147.23|3139.53|21
1648377460000|2022-03-27 10:37:40|3147.27|3139.57|3147.37|3139.67|3147.37|3139.67|3147.25|3139.55|13
1648377470000|2022-03-27 10:37:50|3147.35|3139.65|3147.42|3139.72|3147.52|3139.82|3147.35|3139.65|12
1648377480000|2022-03-27 10:38:00|3147.41|3139.71|3147.82|3140.12|3147.87|3140.17|3147.41|3139.71|26
1648377490000|2022-03-27 10:38:10|3147.9|3140.2|3147.49|3139.79|3148.05|3140.35|3147.49|3139.79|20
1648377500000|2022-03-27 10:38:20|3147.47|3139.77|3147.54|3139.84|3147.54|3139.84|3147.13|3139.43|21
1648377510000|2022-03-27 10:38:30|3147.55|3139.85|3147.45|3139.75|3147.81|3140.11|3147.4|3139.7|18
1648377520000|2022-03-27 10:38:40|3147.69|3139.99|3147.53|3139.83|3147.69|3139.99|3147.35|3139.65|24
1648377530000|2022-03-27 10:38:50|3147.49|3139.79|3147.44|3139.74|3147.49|3139.79|3147.44|3139.74|16
1648377540000|2022-03-27 10:39:00|3147.41|3139.71|3147.04|3139.34|3147.41|3139.71|3147.02|3139.32|28
1648377550000|2022-03-27 10:39:10|3147.11|3139.41|3146.94|3139.24|3147.21|3139.51|3146.94|3139.24|35
1648377560000|2022-03-27 10:39:20|3146.97|3139.27|3147.31|3139.61|3147.33|3139.63|3146.8|3139.1|29
1648377570000|2022-03-27 10:39:30|3147.29|3139.59|3146.92|3139.22|3147.31|3139.61|3146.9|3139.2|23
1648377580000|2022-03-27 10:39:40|3146.91|3139.21|3147.29|3139.59|3147.41|3139.71|3146.9|3139.2|29
1648377590000|2022-03-27 10:39:50|3147.31|3139.61|3147.67|3139.97|3147.71|3140.01|3147.31|3139.61|25
1648377600000|2022-03-27 10:40:00|3147.69|3139.99|3147.74|3140.04|3147.74|3140.04|3147.57|3139.87|25
1648377610000|2022-03-27 10:40:10|3147.72|3140.02|3148.46|3140.76|3148.46|3140.76|3147.72|3140.02|24
1648377620000|2022-03-27 10:40:20|3148.35|3140.65|3148.17|3140.47|3148.52|3140.82|3148.17|3140.47|30
1648377630000|2022-03-27 10:40:30|3148.18|3140.48|3147.83|3140.13|3148.22|3140.52|3147.78|3140.08|27
1648377640000|2022-03-27 10:40:40|3147.85|3140.15|3147.89|3140.19|3147.9|3140.2|3147.81|3140.11|29
1648377650000|2022-03-27 10:40:50|3147.92|3140.22|3148.3|3140.6|3148.38|3140.68|3147.78|3140.08|30
1648377660000|2022-03-27 10:41:00|3148.31|3140.61|3148.36|3140.66|3148.36|3140.66|3148.31|3140.61|4
1648377670000|2022-03-27 10:41:10|3148.4|3140.7|3148.33|3140.63|3148.42|3140.72|3148.33|3140.63|16
1648377680000|2022-03-27 10:41:20|3148.37|3140.67|3148.35|3140.65|3148.37|3140.67|3148.32|3140.62|14
1648377690000|2022-03-27 10:41:30|3148.34|3140.64|3148.1|3140.4|3148.34|3140.64|3148.07|3140.37|29
1648377700000|2022-03-27 10:41:40|3148.17|3140.47|3148.33|3140.63|3148.34|3140.64|3148.17|3140.47|17
1648377710000|2022-03-27 10:41:50|3148.34|3140.64|3148.38|3140.68|3148.41|3140.71|3148.33|3140.63|18
1648377720000|2022-03-27 10:42:00|3148.39|3140.69|3148.27|3140.57|3148.39|3140.69|3148.24|3140.54|22
1648377730000|2022-03-27 10:42:10|3148.24|3140.54|3148.22|3140.52|3148.34|3140.64|3148.2|3140.5|27
1648377740000|2022-03-27 10:42:20|3148.31|3140.61|3149.05|3141.35|3149.22|3141.52|3148.31|3140.61|34
1648377750000|2022-03-27 10:42:30|3149.08|3141.38|3148.98|3141.28|3149.22|3141.52|3148.96|3141.26|24
1648377760000|2022-03-27 10:42:40|3149.06|3141.36|3149.41|3141.71|3149.42|3141.72|3149.06|3141.36|18
1648377770000|2022-03-27 10:42:50|3149.36|3141.66|3149.42|3141.72|3149.46|3141.76|3149.34|3141.64|14
1648377780000|2022-03-27 10:43:00|3149.39|3141.69|3149.64|3141.94|3149.65|3141.95|3149.39|3141.69|14
1648377790000|2022-03-27 10:43:10|3149.57|3141.87|3149.84|3142.14|3149.84|3142.14|3149.57|3141.87|6
1648377800000|2022-03-27 10:43:20|3149.92|3142.22|3150.11|3142.41|3150.11|3142.41|3149.91|3142.21|18
1648377810000|2022-03-27 10:43:30|3150.18|3142.48|3150.18|3142.48|3150.4|3142.7|3150|3142.3|28
1648377820000|2022-03-27 10:43:40|3150.15|3142.45|3150.12|3142.42|3150.22|3142.52|3150.02|3142.32|26
1648377830000|2022-03-27 10:43:50|3150.13|3142.43|3150.02|3142.32|3150.13|3142.43|3150.02|3142.32|10
1648377840000|2022-03-27 10:44:00|3150.01|3142.31|3150.23|3142.53|3150.26|3142.56|3150|3142.3|14
1648377850000|2022-03-27 10:44:10|3150.25|3142.55|3150.08|3142.38|3150.31|3142.61|3150.06|3142.36|28
1648377860000|2022-03-27 10:44:20|3150.11|3142.41|3150.11|3142.41|3150.13|3142.43|3150.06|3142.36|21
1648377870000|2022-03-27 10:44:30|3150.08|3142.38|3150.13|3142.43|3150.23|3142.53|3149.98|3142.28|19
1648377880000|2022-03-27 10:44:40|3150.15|3142.45|3150.24|3142.54|3150.24|3142.54|3150.1|3142.4|14
1648377890000|2022-03-27 10:44:50|3150.22|3142.52|3150.29|3142.59|3150.29|3142.59|3150.15|3142.45|31
1648377900000|2022-03-27 10:45:00|3150.25|3142.55|3150.1|3142.4|3150.27|3142.57|3149.95|3142.25|27
1648377910000|2022-03-27 10:45:10|3150.15|3142.45|3149.93|3142.23|3150.22|3142.52|3149.88|3142.18|28
1648377920000|2022-03-27 10:45:20|3149.87|3142.17|3149.32|3141.62|3149.96|3142.26|3149.32|3141.62|28
1648377930000|2022-03-27 10:45:30|3149.31|3141.61|3149.24|3141.54|3149.37|3141.67|3149.16|3141.46|20
1648377940000|2022-03-27 10:45:40|3149.17|3141.47|3149.39|3141.69|3149.42|3141.72|3149.03|3141.33|29
1648377950000|2022-03-27 10:45:50|3149.43|3141.73|3149.16|3141.46|3149.57|3141.87|3149.16|3141.46|15
1648377960000|2022-03-27 10:46:00|3149.08|3141.38|3149.1|3141.4|3149.14|3141.44|3149.05|3141.35|13
1648377970000|2022-03-27 10:46:10|3149.06|3141.36|3150.32|3142.62|3150.32|3142.62|3149.04|3141.34|18
1648377980000|2022-03-27 10:46:20|3150.33|3142.63|3149.8|3142.1|3150.52|3142.82|3149.8|3142.1|30
1648377990000|2022-03-27 10:46:30|3149.89|3142.19|3149.65|3141.95|3149.97|3142.27|3149.61|3141.91|24
1648378000000|2022-03-27 10:46:40|3149.62|3141.92|3149.52|3141.82|3149.82|3142.12|3149.43|3141.73|31
1648378010000|2022-03-27 10:46:50|3149.51|3141.81|3149.43|3141.73|3149.6|3141.9|3149.33|3141.63|31
1648378020000|2022-03-27 10:47:00|3149.39|3141.69|3149.14|3141.44|3149.4|3141.7|3149.14|3141.44|17
1648378030000|2022-03-27 10:47:10|3149.13|3141.43|3149.08|3141.38|3149.21|3141.51|3148.93|3141.23|29
1648378040000|2022-03-27 10:47:20|3149.11|3141.41|3148.95|3141.25|3149.23|3141.53|3148.95|3141.25|30
1648378050000|2022-03-27 10:47:30|3148.98|3141.28|3148.94|3141.24|3149.02|3141.32|3148.83|3141.13|34
1648378060000|2022-03-27 10:47:40|3148.88|3141.18|3148.99|3141.29|3149.06|3141.36|3148.33|3140.63|32
1648378070000|2022-03-27 10:47:50|3149.02|3141.32|3148.77|3141.07|3149.21|3141.51|3148.74|3141.04|24
1648378080000|2022-03-27 10:48:00|3148.75|3141.05|3149.39|3141.69|3149.4|3141.7|3148.71|3141.01|35
1648378090000|2022-03-27 10:48:10|3149.3|3141.6|3149.81|3142.11|3149.84|3142.14|3149.3|3141.6|29
1648378100000|2022-03-27 10:48:20|3149.84|3142.14|3150.44|3142.74|3150.53|3142.83|3149.84|3142.14|31
1648378110000|2022-03-27 10:48:30|3150.43|3142.73|3151.01|3143.31|3151.02|3143.32|3150.43|3142.73|33
1648378120000|2022-03-27 10:48:40|3150.98|3143.28|3151.42|3143.72|3151.42|3143.72|3150.92|3143.22|32
1648378130000|2022-03-27 10:48:50|3151.4|3143.7|3151.42|3143.72|3151.45|3143.75|3151.38|3143.68|30
1648378140000|2022-03-27 10:49:00|3151.4|3143.7|3151.54|3143.84|3151.54|3143.84|3151.4|3143.7|11
1648378150000|2022-03-27 10:49:10|3151.55|3143.85|3151.54|3143.84|3151.55|3143.85|3151.47|3143.77|9
1648378160000|2022-03-27 10:49:20|3151.55|3143.85|3151.75|3144.05|3152.08|3144.38|3151.52|3143.82|24
1648378170000|2022-03-27 10:49:30|3151.88|3144.18|3151.72|3144.02|3151.88|3144.18|3151.65|3143.95|22
1648378180000|2022-03-27 10:49:40|3151.7|3144|3151.65|3143.95|3151.72|3144.02|3151.63|3143.93|14
1648378190000|2022-03-27 10:49:50|3151.66|3143.96|3151.91|3144.21|3151.92|3144.22|3151.66|3143.96|16
1648378200000|2022-03-27 10:50:00|3151.89|3144.19|3152.32|3144.62|3152.43|3144.73|3151.87|3144.17|22
1648378210000|2022-03-27 10:50:10|3152.37|3144.67|3152.66|3144.96|3152.67|3144.97|3152.22|3144.52|26
1648378220000|2022-03-27 10:50:20|3152.58|3144.88|3152.62|3144.92|3152.65|3144.95|3152.57|3144.87|24
1648378230000|2022-03-27 10:50:30|3152.65|3144.95|3152.58|3144.88|3152.65|3144.95|3152.53|3144.83|24
1648378240000|2022-03-27 10:50:40|3152.62|3144.92|3152.63|3144.93|3152.65|3144.95|3152.59|3144.89|19
1648378250000|2022-03-27 10:50:50|3152.65|3144.95|3152.6|3144.9|3152.68|3144.98|3152.6|3144.9|24
1648378260000|2022-03-27 10:51:00|3152.62|3144.92|3152.54|3144.84|3152.71|3145.01|3152.5|3144.8|24
1648378270000|2022-03-27 10:51:10|3152.64|3144.94|3152.61|3144.91|3152.65|3144.95|3152.5|3144.8|24
1648378280000|2022-03-27 10:51:20|3152.51|3144.81|3152.24|3144.54|3152.65|3144.95|3152.21|3144.51|22
1648378290000|2022-03-27 10:51:30|3152.26|3144.56|3151.83|3144.13|3152.55|3144.85|3151.83|3144.13|24
1648378300000|2022-03-27 10:51:40|3151.74|3144.04|3151.86|3144.16|3151.88|3144.18|3151.64|3143.94|34
1648378310000|2022-03-27 10:51:50|3151.85|3144.15|3151.6|3143.9|3151.95|3144.25|3151.6|3143.9|27
1648378320000|2022-03-27 10:52:00|3151.63|3143.93|3151.58|3143.88|3151.72|3144.02|3151.57|3143.87|33
1648378330000|2022-03-27 10:52:10|3151.6|3143.9|3150.97|3143.27|3151.61|3143.91|3150.66|3142.96|28
1648378340000|2022-03-27 10:52:20|3151.03|3143.33|3151.39|3143.69|3151.81|3144.11|3150.87|3143.17|17
1648378350000|2022-03-27 10:52:30|3151.4|3143.7|3151.55|3143.85|3151.6|3143.9|3151.29|3143.59|24
1648378360000|2022-03-27 10:52:40|3151.52|3143.82|3151.27|3143.57|3151.57|3143.87|3151.27|3143.57|24
1648378370000|2022-03-27 10:52:50|3151.28|3143.58|3152.29|3144.59|3152.3|3144.6|3151.25|3143.55|33
1648378380000|2022-03-27 10:53:00|3152.28|3144.58|3152.2|3144.5|3152.45|3144.75|3152.05|3144.35|30
1648378390000|2022-03-27 10:53:10|3152.14|3144.44|3152.08|3144.38|3152.2|3144.5|3152.06|3144.36|35
1648378400000|2022-03-27 10:53:20|3152.1|3144.4|3152.14|3144.44|3152.27|3144.57|3152.08|3144.38|24
1648378410000|2022-03-27 10:53:30|3152.16|3144.46|3152.08|3144.38|3152.21|3144.51|3152.05|3144.35|19
1648378420000|2022-03-27 10:53:40|3152.09|3144.39|3152.28|3144.58|3152.31|3144.61|3152.09|3144.39|29
1648378430000|2022-03-27 10:53:50|3152.23|3144.53|3152.18|3144.48|3152.3|3144.6|3152.18|3144.48|22
1648378440000|2022-03-27 10:54:00|3152.2|3144.5|3151.56|3143.86|3152.42|3144.72|3151.52|3143.82|28
1648378450000|2022-03-27 10:54:10|3151.57|3143.87|3151.66|3143.96|3151.86|3144.16|3151.5|3143.8|30
1648378460000|2022-03-27 10:54:20|3151.63|3143.93|3152.38|3144.68|3152.39|3144.69|3151.58|3143.88|31
1648378470000|2022-03-27 10:54:30|3152.37|3144.67|3152.41|3144.71|3152.41|3144.71|3152.34|3144.64|11
1648378480000|2022-03-27 10:54:40|3152.38|3144.68|3152.3|3144.6|3152.41|3144.71|3152.3|3144.6|11
1648378490000|2022-03-27 10:54:50|3152.31|3144.61|3152.28|3144.58|3152.34|3144.64|3152.26|3144.56|16
1648378500000|2022-03-27 10:55:00|3152.27|3144.57|3152.18|3144.48|3152.27|3144.57|3152.18|3144.48|8
1648378510000|2022-03-27 10:55:10|3152.22|3144.52|3152.82|3145.12|3152.84|3145.14|3152.18|3144.48|25
1648378520000|2022-03-27 10:55:20|3152.84|3145.14|3152.9|3145.2|3152.96|3145.26|3152.8|3145.1|28
1648378530000|2022-03-27 10:55:30|3152.84|3145.14|3152.89|3145.19|3153.47|3145.77|3152.81|3145.11|12
1648378540000|2022-03-27 10:55:40|3152.88|3145.18|3153.99|3146.29|3153.99|3146.29|3152.88|3145.18|23
1648378550000|2022-03-27 10:55:50|3154.01|3146.31|3153.69|3145.99|3154.02|3146.32|3153.33|3145.63|36
1648378560000|2022-03-27 10:56:00|3153.49|3145.79|3153.07|3145.37|3153.52|3145.82|3152.91|3145.21|32
1648378570000|2022-03-27 10:56:10|3153|3145.3|3153.97|3146.27|3154.07|3146.37|3153|3145.3|28
1648378580000|2022-03-27 10:56:20|3153.93|3146.23|3153.96|3146.26|3154.04|3146.34|3153.89|3146.19|19
1648378590000|2022-03-27 10:56:30|3154.02|3146.32|3153.96|3146.26|3154.02|3146.32|3153.95|3146.25|9
1648378600000|2022-03-27 10:56:40|3153.87|3146.17|3153.5|3145.8|3153.87|3146.17|3153.25|3145.55|27
1648378610000|2022-03-27 10:56:50|3153.47|3145.77|3153.31|3145.61|3153.53|3145.83|3153.31|3145.61|27
1648378620000|2022-03-27 10:57:00|3153.37|3145.67|3152.57|3144.87|3153.37|3145.67|3152.32|3144.62|35
1648378630000|2022-03-27 10:57:10|3152.53|3144.83|3152.39|3144.69|3152.58|3144.88|3152.17|3144.47|31
1648378640000|2022-03-27 10:57:20|3152.45|3144.75|3151.87|3144.17|3152.45|3144.75|3151.46|3143.76|34
1648378650000|2022-03-27 10:57:30|3151.88|3144.18|3152.04|3144.34|3152.04|3144.34|3151.85|3144.15|10
1648378660000|2022-03-27 10:57:40|3152.01|3144.31|3152.38|3144.68|3152.39|3144.69|3152|3144.3|21
1648378670000|2022-03-27 10:57:50|3152.29|3144.59|3152.35|3144.65|3152.39|3144.69|3152.18|3144.48|8
1648378680000|2022-03-27 10:58:00|3152.49|3144.79|3152.58|3144.88|3152.58|3144.88|3152.31|3144.61|24
1648378690000|2022-03-27 10:58:10|3152.55|3144.85|3152.47|3144.77|3152.58|3144.88|3152.3|3144.6|28
1648378700000|2022-03-27 10:58:20|3152.5|3144.8|3152.84|3145.14|3152.87|3145.17|3152.49|3144.79|15
1648378710000|2022-03-27 10:58:30|3152.82|3145.12|3152.97|3145.27|3152.99|3145.29|3152.82|3145.12|16
1648378720000|2022-03-27 10:58:40|3153.52|3145.82|3153.02|3145.32|3153.56|3145.86|3152.97|3145.27|11
1648378730000|2022-03-27 10:58:50|3153.01|3145.31|3152.8|3145.1|3153.32|3145.62|3152.8|3145.1|24
1648378740000|2022-03-27 10:59:00|3152.92|3145.22|3152.73|3145.03|3153.09|3145.39|3152.57|3144.87|27
1648378750000|2022-03-27 10:59:10|3152.71|3145.01|3152.28|3144.58|3152.73|3145.03|3152.2|3144.5|30
1648378760000|2022-03-27 10:59:20|3152.23|3144.53|3152.14|3144.44|3152.51|3144.81|3152.14|3144.44|21
1648378770000|2022-03-27 10:59:30|3152.17|3144.47|3152.35|3144.65|3152.39|3144.69|3152.1|3144.4|21
1648378780000|2022-03-27 10:59:40|3152.38|3144.68|3152.29|3144.59|3152.38|3144.68|3152.27|3144.57|10
1648378790000|2022-03-27 10:59:50|3152.27|3144.57|3152.12|3144.42|3152.27|3144.57|3152.01|3144.31|11
1648378800000|2022-03-27 11:00:00|3152.16|3144.46|3151.52|3143.82|3152.16|3144.46|3151.39|3143.69|18
1648378810000|2022-03-27 11:00:10|3151.53|3143.83|3151.58|3143.88|3151.62|3143.92|3151.46|3143.76|20
1648378820000|2022-03-27 11:00:20|3151.54|3143.84|3151.52|3143.82|3151.67|3143.97|3151.5|3143.8|19
1648378830000|2022-03-27 11:00:30|3151.49|3143.79|3151.37|3143.67|3151.59|3143.89|3151.31|3143.61|13
1648378840000|2022-03-27 11:00:40|3151.39|3143.69|3151.29|3143.59|3151.41|3143.71|3151.29|3143.59|18
1648378850000|2022-03-27 11:00:50|3151.26|3143.56|3151.28|3143.58|3151.32|3143.62|3151.25|3143.55|20
1648378860000|2022-03-27 11:01:00|3151.31|3143.61|3151.16|3143.46|3151.31|3143.61|3151.14|3143.44|14
1648378870000|2022-03-27 11:01:10|3151.22|3143.52|3151.19|3143.49|3151.22|3143.52|3151.15|3143.45|11
1648378880000|2022-03-27 11:01:20|3151.2|3143.5|3151.4|3143.7|3151.41|3143.71|3151.2|3143.5|18
1648378890000|2022-03-27 11:01:30|3151.42|3143.72|3151.54|3143.84|3151.59|3143.89|3151.42|3143.72|16
1648378900000|2022-03-27 11:01:40|3151.53|3143.83|3151.54|3143.84|3151.96|3144.26|3151.52|3143.82|16
1648378910000|2022-03-27 11:01:50|3151.53|3143.83|3152.06|3144.36|3152.1|3144.4|3151.53|3143.83|25
1648378920000|2022-03-27 11:02:00|3152.11|3144.41|3152.18|3144.48|3152.18|3144.48|3152.06|3144.36|13
1648378930000|2022-03-27 11:02:10|3152.19|3144.49|3152.8|3145.1|3152.92|3145.22|3152.19|3144.49|15
1648378940000|2022-03-27 11:02:20|3152.78|3145.08|3153.09|3145.39|3153.09|3145.39|3152.78|3145.08|14
1648378950000|2022-03-27 11:02:30|3153.11|3145.41|3153.04|3145.34|3153.2|3145.5|3152.99|3145.29|22
1648378960000|2022-03-27 11:02:40|3153.02|3145.32|3153.06|3145.36|3153.08|3145.38|3153.02|3145.32|14
1648378970000|2022-03-27 11:02:50|3153.09|3145.39|3153.06|3145.36|3153.11|3145.41|3153.04|3145.34|14
1648378980000|2022-03-27 11:03:00|3153.08|3145.38|3153.1|3145.4|3153.15|3145.45|3153.04|3145.34|18
1648378990000|2022-03-27 11:03:10|3153.07|3145.37|3153.18|3145.48|3153.19|3145.49|3152.61|3144.91|30
1648379000000|2022-03-27 11:03:20|3153.16|3145.46|3152.86|3145.16|3153.26|3145.56|3152.86|3145.16|17
1648379010000|2022-03-27 11:03:30|3152.84|3145.14|3152.61|3144.91|3152.84|3145.14|3152.27|3144.57|21
1648379020000|2022-03-27 11:03:40|3152.6|3144.9|3152.61|3144.91|3152.76|3145.06|3152.53|3144.83|25
1648379030000|2022-03-27 11:03:50|3152.59|3144.89|3152.69|3144.99|3152.79|3145.09|3152.54|3144.84|28
1648379040000|2022-03-27 11:04:00|3152.72|3145.02|3152.67|3144.97|3152.85|3145.15|3152.62|3144.92|27
1648379050000|2022-03-27 11:04:10|3152.7|3145|3152.88|3145.18|3152.92|3145.22|3152.7|3145|21
1648379060000|2022-03-27 11:04:20|3152.9|3145.2|3153.02|3145.32|3153.03|3145.33|3152.88|3145.18|15
1648379070000|2022-03-27 11:04:30|3152.98|3145.28|3153.44|3145.74|3153.74|3146.04|3152.96|3145.26|28
1648379080000|2022-03-27 11:04:40|3153.48|3145.78|3153.58|3145.88|3153.65|3145.95|3153.2|3145.5|29
1648379090000|2022-03-27 11:04:50|3153.61|3145.91|3152.97|3145.27|3153.61|3145.91|3152.97|3145.27|26
1648379100000|2022-03-27 11:05:00|3153.09|3145.39|3153.14|3145.44|3153.14|3145.44|3152.87|3145.17|23
1648379110000|2022-03-27 11:05:10|3153.1|3145.4|3153.23|3145.53|3153.37|3145.67|3153.09|3145.39|30
1648379120000|2022-03-27 11:05:20|3153.24|3145.54|3153.27|3145.57|3153.37|3145.67|3152.94|3145.24|25
1648379130000|2022-03-27 11:05:30|3153.3|3145.6|3153.71|3146.01|3153.8|3146.1|3153.3|3145.6|25
1648379140000|2022-03-27 11:05:40|3153.7|3146|3153.72|3146.02|3153.83|3146.13|3153.69|3145.99|23
1648379150000|2022-03-27 11:05:50|3153.71|3146.01|3153.69|3145.99|3153.76|3146.06|3153.64|3145.94|20
1648379160000|2022-03-27 11:06:00|3153.71|3146.01|3154.1|3146.4|3154.1|3146.4|3153.71|3146.01|16
1648379170000|2022-03-27 11:06:10|3154.12|3146.42|3154.3|3146.6|3154.34|3146.64|3154.08|3146.38|24
1648379180000|2022-03-27 11:06:20|3154.36|3146.66|3154.93|3147.23|3154.93|3147.23|3154.36|3146.66|12
1648379190000|2022-03-27 11:06:30|3154.91|3147.21|3154.98|3147.28|3154.98|3147.28|3154.9|3147.2|16
1648379200000|2022-03-27 11:06:40|3154.97|3147.27|3155.04|3147.34|3155.09|3147.39|3154.97|3147.27|20
1648379210000|2022-03-27 11:06:50|3155.05|3147.35|3155.47|3147.77|3155.55|3147.85|3155.02|3147.32|24
1648379220000|2022-03-27 11:07:00|3155.65|3147.95|3156.01|3148.31|3156.02|3148.32|3155.65|3147.95|21
1648379230000|2022-03-27 11:07:10|3155.97|3148.27|3155.86|3148.16|3156.52|3148.82|3155.86|3148.16|28
1648379240000|2022-03-27 11:07:20|3155.87|3148.17|3155.58|3147.88|3156.14|3148.44|3155.58|3147.88|21
1648379250000|2022-03-27 11:07:30|3155.57|3147.87|3155.54|3147.84|3155.61|3147.91|3155.29|3147.59|17
1648379260000|2022-03-27 11:07:40|3155.58|3147.88|3155.84|3148.14|3155.84|3148.14|3155.53|3147.83|18
1648379270000|2022-03-27 11:07:50|3155.83|3148.13|3155.52|3147.82|3155.83|3148.13|3155.48|3147.78|21
1648379280000|2022-03-27 11:08:00|3155.55|3147.85|3155.4|3147.7|3155.6|3147.9|3155.4|3147.7|15
1648379290000|2022-03-27 11:08:10|3155.45|3147.75|3154.89|3147.19|3155.45|3147.75|3154.89|3147.19|22
1648379300000|2022-03-27 11:08:20|3154.92|3147.22|3155.26|3147.56|3155.34|3147.64|3154.92|3147.22|28
1648379310000|2022-03-27 11:08:30|3155.21|3147.51|3155.37|3147.67|3155.37|3147.67|3155.16|3147.46|17
1648379320000|2022-03-27 11:08:40|3155.35|3147.65|3155.43|3147.73|3155.43|3147.73|3155.35|3147.65|17
1648379330000|2022-03-27 11:08:50|3155.39|3147.69|3155.6|3147.9|3156.15|3148.45|3155.39|3147.69|20
1648379340000|2022-03-27 11:09:00|3155.61|3147.91|3155.83|3148.13|3155.83|3148.13|3155.56|3147.86|20
1648379350000|2022-03-27 11:09:10|3155.75|3148.05|3155.21|3147.51|3155.75|3148.05|3155.21|3147.51|23
1648379360000|2022-03-27 11:09:20|3155.3|3147.6|3154.91|3147.21|3155.35|3147.65|3154.83|3147.13|20
1648379370000|2022-03-27 11:09:30|3154.94|3147.24|3154.65|3146.95|3155.01|3147.31|3154.65|3146.95|13
1648379380000|2022-03-27 11:09:40|3154.75|3147.05|3154.63|3146.93|3154.97|3147.27|3154.57|3146.87|26
1648379390000|2022-03-27 11:09:50|3154.64|3146.94|3154.64|3146.94|3154.72|3147.02|3154.62|3146.92|19
1648379400000|2022-03-27 11:10:00|3154.58|3146.88|3154.59|3146.89|3154.69|3146.99|3154.57|3146.87|18
1648379410000|2022-03-27 11:10:10|3154.58|3146.88|3154.6|3146.9|3154.7|3147|3154.56|3146.86|22
1648379420000|2022-03-27 11:10:20|3154.61|3146.91|3154.8|3147.1|3154.88|3147.18|3154.55|3146.85|28
1648379430000|2022-03-27 11:10:30|3154.81|3147.11|3154.55|3146.85|3154.81|3147.11|3154.49|3146.79|15
1648379440000|2022-03-27 11:10:40|3154.52|3146.82|3154.53|3146.83|3154.53|3146.83|3153.42|3145.72|28
1648379450000|2022-03-27 11:10:50|3154.49|3146.79|3154.74|3147.04|3155.1|3147.4|3154.49|3146.79|20
1648379460000|2022-03-27 11:11:00|3154.72|3147.02|3155.05|3147.35|3155.06|3147.36|3154.71|3147.01|15
1648379470000|2022-03-27 11:11:10|3155.06|3147.36|3154.25|3146.55|3155.06|3147.36|3154.25|3146.55|21
1648379480000|2022-03-27 11:11:20|3154.29|3146.59|3154.99|3147.29|3155.02|3147.32|3154.29|3146.59|28
1648379490000|2022-03-27 11:11:30|3155.02|3147.32|3155.21|3147.51|3155.24|3147.54|3155.02|3147.32|18
1648379500000|2022-03-27 11:11:40|3155.22|3147.52|3155.24|3147.54|3155.26|3147.56|3155.2|3147.5|21
1648379510000|2022-03-27 11:11:50|3155.22|3147.52|3155.24|3147.54|3155.26|3147.56|3155.21|3147.51|16
1648379520000|2022-03-27 11:12:00|3155.23|3147.53|3155.27|3147.57|3155.27|3147.57|3155.2|3147.5|22
1648379530000|2022-03-27 11:12:10|3155.32|3147.62|3155.57|3147.87|3155.67|3147.97|3155.32|3147.62|19
1648379540000|2022-03-27 11:12:20|3155.6|3147.9|3155.56|3147.86|3155.94|3148.24|3155.49|3147.79|25
1648379550000|2022-03-27 11:12:30|3155.62|3147.92|3155.54|3147.84|3155.62|3147.92|3155.51|3147.81|13
1648379560000|2022-03-27 11:12:40|3155.53|3147.83|3155.6|3147.9|3155.6|3147.9|3155.53|3147.83|2
1648379570000|2022-03-27 11:12:50|3155.49|3147.79|3155.14|3147.44|3155.55|3147.85|3155.08|3147.38|23
1648379580000|2022-03-27 11:13:00|3155.16|3147.46|3154.82|3147.12|3155.16|3147.46|3154.79|3147.09|26
1648379590000|2022-03-27 11:13:10|3154.81|3147.11|3155.51|3147.81|3155.54|3147.84|3154.4|3146.7|29
1648379600000|2022-03-27 11:13:20|3155.48|3147.78|3155.46|3147.76|3155.55|3147.85|3155.44|3147.74|24
1648379610000|2022-03-27 11:13:30|3155.48|3147.78|3155.64|3147.94|3155.67|3147.97|3155.47|3147.77|33
1648379620000|2022-03-27 11:13:40|3155.66|3147.96|3155.09|3147.39|3155.66|3147.96|3154.74|3147.04|24
1648379630000|2022-03-27 11:13:50|3155.03|3147.33|3154.58|3146.88|3155.39|3147.69|3154.58|3146.88|26
1648379640000|2022-03-27 11:14:00|3154.62|3146.92|3153.88|3146.18|3154.62|3146.92|3153.85|3146.15|32
1648379650000|2022-03-27 11:14:10|3154|3146.3|3153.98|3146.28|3154.14|3146.44|3153.79|3146.09|30
1648379660000|2022-03-27 11:14:20|3153.93|3146.23|3154.04|3146.34|3154.2|3146.5|3153.91|3146.21|11
1648379670000|2022-03-27 11:14:30|3154.06|3146.36|3153.9|3146.2|3154.14|3146.44|3153.87|3146.17|23
1648379680000|2022-03-27 11:14:40|3153.99|3146.29|3153.87|3146.17|3154.05|3146.35|3153.8|3146.1|13
1648379690000|2022-03-27 11:14:50|3153.9|3146.2|3153.87|3146.17|3153.92|3146.22|3153.87|3146.17|6
1648379700000|2022-03-27 11:15:00|3154.03|3146.33|3153.95|3146.25|3154.14|3146.44|3153.73|3146.03|25
1648379710000|2022-03-27 11:15:10|3153.96|3146.26|3154.83|3147.13|3154.83|3147.13|3153.96|3146.26|17
1648379720000|2022-03-27 11:15:20|3154.79|3147.09|3154.73|3147.03|3154.79|3147.09|3154.72|3147.02|18
1648379730000|2022-03-27 11:15:30|3154.72|3147.02|3154.79|3147.09|3154.87|3147.17|3154.72|3147.02|24
1648379740000|2022-03-27 11:15:40|3154.8|3147.1|3154.99|3147.29|3155.01|3147.31|3154.77|3147.07|22
1648379750000|2022-03-27 11:15:50|3154.97|3147.27|3155|3147.3|3155.06|3147.36|3154.94|3147.24|26
1648379760000|2022-03-27 11:16:00|3155.08|3147.38|3155.04|3147.34|3155.08|3147.38|3154.94|3147.24|20
1648379770000|2022-03-27 11:16:10|3155.03|3147.33|3154.68|3146.98|3155.17|3147.47|3154.67|3146.97|32
1648379780000|2022-03-27 11:16:20|3154.67|3146.97|3154.52|3146.82|3154.67|3146.97|3154.51|3146.81|11
1648379790000|2022-03-27 11:16:30|3154.46|3146.76|3154.51|3146.81|3154.51|3146.81|3154.4|3146.7|27
1648379800000|2022-03-27 11:16:40|3154.54|3146.84|3154.44|3146.74|3154.67|3146.97|3154.35|3146.65|24
1648379810000|2022-03-27 11:16:50|3154.34|3146.64|3154.49|3146.79|3154.49|3146.79|3154.09|3146.39|27
1648379820000|2022-03-27 11:17:00|3155.01|3147.31|3154|3146.3|3155.02|3147.32|3153.98|3146.28|32
1648379830000|2022-03-27 11:17:10|3153.98|3146.28|3153.66|3145.96|3154|3146.3|3153.49|3145.79|33
1648379840000|2022-03-27 11:17:20|3153.67|3145.97|3153.65|3145.95|3153.69|3145.99|3153.65|3145.95|6
1648379850000|2022-03-27 11:17:30|3153.69|3145.99|3153.81|3146.11|3153.85|3146.15|3153.45|3145.75|19
1648379860000|2022-03-27 11:17:40|3153.82|3146.12|3153.43|3145.73|3153.82|3146.12|3153.43|3145.73|22
1648379870000|2022-03-27 11:17:50|3153.42|3145.72|3153.4|3145.7|3153.53|3145.83|3153.39|3145.69|19
1648379880000|2022-03-27 11:18:00|3153.38|3145.68|3153.22|3145.52|3153.41|3145.71|3153.13|3145.43|24
1648379890000|2022-03-27 11:18:10|3153.16|3145.46|3151.93|3144.23|3153.16|3145.46|3151.92|3144.22|24
1648379900000|2022-03-27 11:18:20|3151.92|3144.22|3151.93|3144.23|3151.94|3144.24|3151.9|3144.2|14
1648379910000|2022-03-27 11:18:30|3151.91|3144.21|3151.86|3144.16|3151.96|3144.26|3151.79|3144.09|12
1648379920000|2022-03-27 11:18:40|3151.87|3144.17|3151.68|3143.98|3151.87|3144.17|3151.66|3143.96|26
1648379930000|2022-03-27 11:18:50|3151.67|3143.97|3151.68|3143.98|3151.85|3144.15|3151.65|3143.95|21
1648379940000|2022-03-27 11:19:00|3151.67|3143.97|3151.7|3144|3151.74|3144.04|3151.64|3143.94|20
1648379950000|2022-03-27 11:19:10|3151.71|3144.01|3152.37|3144.67|3152.39|3144.69|3151.71|3144.01|24
1648379960000|2022-03-27 11:19:20|3152.41|3144.71|3152.48|3144.78|3152.64|3144.94|3152.35|3144.65|22
1648379970000|2022-03-27 11:19:30|3152.46|3144.76|3152.36|3144.66|3152.5|3144.8|3152.36|3144.66|15
1648379980000|2022-03-27 11:19:40|3152.39|3144.69|3152.26|3144.56|3152.4|3144.7|3152.26|3144.56|18
1648379990000|2022-03-27 11:19:50|3152.27|3144.57|3152.37|3144.67|3152.37|3144.67|3152.15|3144.45|19
1648380000000|2022-03-27 11:20:00|3152.35|3144.65|3152.32|3144.62|3152.61|3144.91|3152.29|3144.59|25
1648380010000|2022-03-27 11:20:10|3152.34|3144.64|3152.58|3144.88|3152.62|3144.92|3152.31|3144.61|21
1648380020000|2022-03-27 11:20:20|3152.57|3144.87|3152.42|3144.72|3152.66|3144.96|3152.4|3144.7|25
1648380030000|2022-03-27 11:20:30|3152.43|3144.73|3152.51|3144.81|3152.62|3144.92|3152.43|3144.73|27
1648380040000|2022-03-27 11:20:40|3152.52|3144.82|3152.38|3144.68|3152.59|3144.89|3152.28|3144.58|22
1648380050000|2022-03-27 11:20:50|3152.36|3144.66|3152.36|3144.66|3152.42|3144.72|3152.27|3144.57|20
1648380060000|2022-03-27 11:21:00|3152.35|3144.65|3151.68|3143.98|3152.39|3144.69|3151.68|3143.98|28
1648380070000|2022-03-27 11:21:10|3151.62|3143.92|3151.55|3143.85|3151.64|3143.94|3151.52|3143.82|12
1648380080000|2022-03-27 11:21:20|3151.51|3143.81|3151.53|3143.83|3151.53|3143.83|3151.51|3143.81|2
1648380090000|2022-03-27 11:21:30|3151.54|3143.84|3150.91|3143.21|3151.56|3143.86|3150.8|3143.1|29
1648380100000|2022-03-27 11:21:40|3150.94|3143.24|3150.86|3143.16|3150.94|3143.24|3150.83|3143.13|22
1648380110000|2022-03-27 11:21:50|3150.85|3143.15|3150.7|3143|3150.85|3143.15|3150.59|3142.89|25
1648380120000|2022-03-27 11:22:00|3150.69|3142.99|3151.27|3143.57|3151.27|3143.57|3150.64|3142.94|23
1648380130000|2022-03-27 11:22:10|3151.4|3143.7|3151.42|3143.72|3151.59|3143.89|3151.18|3143.48|31
1648380140000|2022-03-27 11:22:20|3151.46|3143.76|3150.97|3143.27|3151.46|3143.76|3150.91|3143.21|25
1648380150000|2022-03-27 11:22:30|3150.93|3143.23|3150.95|3143.25|3151.09|3143.39|3150.87|3143.17|23
1648380160000|2022-03-27 11:22:40|3150.89|3143.19|3150.34|3142.64|3150.89|3143.19|3150.21|3142.51|30
1648380170000|2022-03-27 11:22:50|3150.27|3142.57|3150.56|3142.86|3150.63|3142.93|3150.27|3142.57|27
1648380180000|2022-03-27 11:23:00|3150.57|3142.87|3150.98|3143.28|3151.62|3143.92|3150.47|3142.77|23
1648380190000|2022-03-27 11:23:10|3150.97|3143.27|3151.56|3143.86|3151.68|3143.98|3150.96|3143.26|30
1648380200000|2022-03-27 11:23:20|3151.52|3143.82|3151.55|3143.85|3151.57|3143.87|3151.5|3143.8|19
1648380210000|2022-03-27 11:23:30|3151.5|3143.8|3151.62|3143.92|3151.66|3143.96|3151.5|3143.8|13
1648380220000|2022-03-27 11:23:40|3151.63|3143.93|3151.62|3143.92|3151.63|3143.93|3151.52|3143.82|17
1648380230000|2022-03-27 11:23:50|3151.63|3143.93|3151.63|3143.93|3151.91|3144.21|3151.59|3143.89|20
1648380240000|2022-03-27 11:24:00|3151.59|3143.89|3152.24|3144.54|3152.24|3144.54|3151.52|3143.82|18
1648380250000|2022-03-27 11:24:10|3152.25|3144.55|3152.66|3144.96|3152.66|3144.96|3152.23|3144.53|31
1648380260000|2022-03-27 11:24:20|3152.44|3144.74|3152.65|3144.95|3152.65|3144.95|3152.35|3144.65|30
1648380270000|2022-03-27 11:24:30|3152.46|3144.76|3152.46|3144.76|3152.7|3145|3152.38|3144.68|25
1648380280000|2022-03-27 11:24:40|3152.41|3144.71|3152.33|3144.63|3152.61|3144.91|3152.33|3144.63|24
1648380290000|2022-03-27 11:24:50|3152.34|3144.64|3152.36|3144.66|3152.86|3145.16|3152.31|3144.61|29
1648380300000|2022-03-27 11:25:00|3152.39|3144.69|3152.4|3144.7|3152.4|3144.7|3152.02|3144.32|29
1648380310000|2022-03-27 11:25:10|3152.45|3144.75|3152.46|3144.76|3152.51|3144.81|3152.32|3144.62|24
1648380320000|2022-03-27 11:25:20|3152.49|3144.79|3152.59|3144.89|3152.8|3145.1|3152.49|3144.79|14
1648380330000|2022-03-27 11:25:30|3152.6|3144.9|3152.94|3145.24|3152.94|3145.24|3152.6|3144.9|20
1648380340000|2022-03-27 11:25:40|3152.93|3145.23|3152.99|3145.29|3153.03|3145.33|3152.93|3145.23|24
1648380350000|2022-03-27 11:25:50|3153|3145.3|3154|3146.3|3154.07|3146.37|3152.95|3145.25|29
1648380360000|2022-03-27 11:26:00|3154.02|3146.32|3153.49|3145.79|3154.02|3146.32|3153.49|3145.79|26
1648380370000|2022-03-27 11:26:10|3153.72|3146.02|3152.82|3145.12|3153.74|3146.04|3152.82|3145.12|16
1648380380000|2022-03-27 11:26:20|3152.91|3145.21|3152.84|3145.14|3153.17|3145.47|3152.79|3145.09|30
1648380390000|2022-03-27 11:26:30|3152.85|3145.15|3152.78|3145.08|3152.85|3145.15|3152.78|3145.08|12
1648380400000|2022-03-27 11:26:40|3152.8|3145.1|3152.78|3145.08|3152.98|3145.28|3152.75|3145.05|22
1648380410000|2022-03-27 11:26:50|3152.83|3145.13|3152.84|3145.14|3152.87|3145.17|3152.77|3145.07|29
1648380420000|2022-03-27 11:27:00|3152.86|3145.16|3152.64|3144.94|3152.86|3145.16|3152.64|3144.94|23
1648380430000|2022-03-27 11:27:10|3152.63|3144.93|3152.94|3145.24|3153.07|3145.37|3152.63|3144.93|30
1648380440000|2022-03-27 11:27:20|3152.91|3145.21|3152.92|3145.22|3152.96|3145.26|3152.72|3145.02|22
1648380450000|2022-03-27 11:27:30|3152.88|3145.18|3152.93|3145.23|3152.99|3145.29|3152.88|3145.18|13
1648380460000|2022-03-27 11:27:40|3152.91|3145.21|3152.92|3145.22|3152.95|3145.25|3152.83|3145.13|26
1648380470000|2022-03-27 11:27:50|3152.87|3145.17|3153.48|3145.78|3153.55|3145.85|3152.87|3145.17|18
1648380480000|2022-03-27 11:28:00|3153.44|3145.74|3153.29|3145.59|3153.46|3145.76|3153.28|3145.58|17
1648380490000|2022-03-27 11:28:10|3153.27|3145.57|3153.12|3145.42|3153.34|3145.64|3153.12|3145.42|14
1648380500000|2022-03-27 11:28:20|3153.13|3145.43|3153.41|3145.71|3153.41|3145.71|3153.11|3145.41|19
1648380510000|2022-03-27 11:28:30|3153.44|3145.74|3153.4|3145.7|3153.5|3145.8|3153.38|3145.68|9
1648380520000|2022-03-27 11:28:40|3153.45|3145.75|3153.11|3145.41|3153.47|3145.77|3153.06|3145.36|19
1648380530000|2022-03-27 11:28:50|3153.1|3145.4|3153.3|3145.6|3153.38|3145.68|3153.1|3145.4|25
1648380540000|2022-03-27 11:29:00|3153.28|3145.58|3153.33|3145.63|3153.39|3145.69|3153.19|3145.49|23
1648380550000|2022-03-27 11:29:10|3153.39|3145.69|3153.58|3145.88|3154.16|3146.46|3153.32|3145.62|17
1648380560000|2022-03-27 11:29:20|3153.59|3145.89|3153.41|3145.71|3153.59|3145.89|3153.41|3145.71|18
1648380570000|2022-03-27 11:29:30|3153.43|3145.73|3153.45|3145.75|3153.48|3145.78|3153.32|3145.62|17
1648380580000|2022-03-27 11:29:40|3153.46|3145.76|3153.61|3145.91|3153.61|3145.91|3153.43|3145.73|18
1648380590000|2022-03-27 11:29:50|3153.6|3145.9|3153.61|3145.91|3153.62|3145.92|3153.55|3145.85|30
1648380600000|2022-03-27 11:30:00|3153.62|3145.92|3153.66|3145.96|3153.68|3145.98|3153.57|3145.87|19
1648380610000|2022-03-27 11:30:10|3153.65|3145.95|3153.74|3146.04|3153.75|3146.05|3153.63|3145.93|12
1648380630000|2022-03-27 11:30:30|3153.72|3146.02|3154.58|3146.88|3154.58|3146.88|3153.72|3146.02|19
1648380640000|2022-03-27 11:30:40|3154.62|3146.92|3154.57|3146.87|3154.95|3147.25|3154.55|3146.85|34
1648380650000|2022-03-27 11:30:50|3154.64|3146.94|3154.94|3147.24|3155.34|3147.64|3154.64|3146.94|28
1648380660000|2022-03-27 11:31:00|3154.93|3147.23|3154.22|3146.52|3154.93|3147.23|3154.22|3146.52|29
1648380670000|2022-03-27 11:31:10|3154.26|3146.56|3154.19|3146.49|3154.32|3146.62|3153.96|3146.26|31
1648380680000|2022-03-27 11:31:20|3154.17|3146.47|3154.67|3146.97|3154.7|3147|3154.16|3146.46|11
1648380690000|2022-03-27 11:31:30|3154.68|3146.98|3154.38|3146.68|3154.68|3146.98|3154.2|3146.5|28
1648380700000|2022-03-27 11:31:40|3154.41|3146.71|3154.17|3146.47|3154.41|3146.71|3153.99|3146.29|32
1648380710000|2022-03-27 11:31:50|3154.18|3146.48|3154.24|3146.54|3154.26|3146.56|3154.12|3146.42|25
1648380720000|2022-03-27 11:32:00|3154.2|3146.5|3153.84|3146.14|3154.24|3146.54|3153.8|3146.1|29
1648380730000|2022-03-27 11:32:10|3153.82|3146.12|3153.62|3145.92|3153.87|3146.17|3153.37|3145.67|20
1648380740000|2022-03-27 11:32:20|3153.41|3145.71|3153.34|3145.64|3153.45|3145.75|3153.3|3145.6|15
1648380750000|2022-03-27 11:32:30|3153.31|3145.61|3153.44|3145.74|3153.46|3145.76|3153.3|3145.6|22
1648380760000|2022-03-27 11:32:40|3153.47|3145.77|3153.29|3145.59|3153.47|3145.77|3153.29|3145.59|17
1648380770000|2022-03-27 11:32:50|3153.32|3145.62|3153.3|3145.6|3153.36|3145.66|3153.28|3145.58|26
1648380780000|2022-03-27 11:33:00|3153.31|3145.61|3153.2|3145.5|3153.38|3145.68|3153.19|3145.49|26
1648380790000|2022-03-27 11:33:10|3153.24|3145.54|3153.35|3145.65|3153.35|3145.65|3153.19|3145.49|22
1648380800000|2022-03-27 11:33:20|3153.31|3145.61|3153.32|3145.62|3153.35|3145.65|3153.26|3145.56|11
1648380810000|2022-03-27 11:33:30|3153.26|3145.56|3153.3|3145.6|3153.32|3145.62|3153.25|3145.55|9
1648380820000|2022-03-27 11:33:40|3153.29|3145.59|3153.23|3145.53|3153.32|3145.62|3153.2|3145.5|19
1648380830000|2022-03-27 11:33:50|3153.26|3145.56|3153.33|3145.63|3153.33|3145.63|3153.23|3145.53|7
1648380840000|2022-03-27 11:34:00|3153.35|3145.65|3153.35|3145.65|3153.36|3145.66|3153.35|3145.65|3
1648380850000|2022-03-27 11:34:10|3153.37|3145.67|3153.36|3145.66|3153.37|3145.67|3153.34|3145.64|7
1648380860000|2022-03-27 11:34:20|3153.43|3145.73|3153.42|3145.72|3153.44|3145.74|3153.41|3145.71|9
1648380870000|2022-03-27 11:34:30|3153.43|3145.73|3153.45|3145.75|3153.46|3145.76|3153.41|3145.71|20
1648380880000|2022-03-27 11:34:40|3153.41|3145.71|3153.44|3145.74|3153.44|3145.74|3153.4|3145.7|10
1648380890000|2022-03-27 11:34:50|3153.43|3145.73|3153.4|3145.7|3153.45|3145.75|3153.3|3145.6|30
1648380900000|2022-03-27 11:35:00|3153.38|3145.68|3153.28|3145.58|3153.42|3145.72|3153.27|3145.57|21
1648380910000|2022-03-27 11:35:10|3153.27|3145.57|3153.17|3145.47|3153.31|3145.61|3153.17|3145.47|25
1648380920000|2022-03-27 11:35:20|3153.16|3145.46|3153.09|3145.39|3153.39|3145.69|3153.08|3145.38|24
1648380930000|2022-03-27 11:35:30|3153.07|3145.37|3153.1|3145.4|3153.11|3145.41|3153.05|3145.35|12
1648380940000|2022-03-27 11:35:40|3153.11|3145.41|3153.14|3145.44|3153.14|3145.44|3153.07|3145.37|21
1648380950000|2022-03-27 11:35:50|3153.18|3145.48|3153.03|3145.33|3153.19|3145.49|3152.96|3145.26|23
1648380960000|2022-03-27 11:36:00|3153.01|3145.31|3152.98|3145.28|3153.03|3145.33|3152.98|3145.28|16
1648380970000|2022-03-27 11:36:10|3152.99|3145.29|3153.06|3145.36|3153.06|3145.36|3152.99|3145.29|13
1648380980000|2022-03-27 11:36:20|3153.02|3145.32|3153.04|3145.34|3153.06|3145.36|3153.01|3145.31|21
1648380990000|2022-03-27 11:36:30|3153.03|3145.33|3153.06|3145.36|3153.09|3145.39|3153.01|3145.31|24
1648381000000|2022-03-27 11:36:40|3153.07|3145.37|3152.88|3145.18|3153.12|3145.42|3152.54|3144.84|28
1648381010000|2022-03-27 11:36:50|3152.91|3145.21|3153.1|3145.4|3153.1|3145.4|3152.9|3145.2|20
1648381020000|2022-03-27 11:37:00|3153.04|3145.34|3152.98|3145.28|3153.11|3145.41|3152.96|3145.26|26
1648381030000|2022-03-27 11:37:10|3153|3145.3|3152.68|3144.98|3153.08|3145.38|3152.68|3144.98|31
1648381040000|2022-03-27 11:37:20|3152.67|3144.97|3152.17|3144.47|3152.67|3144.97|3152.13|3144.43|31
1648381050000|2022-03-27 11:37:30|3152.16|3144.46|3151.96|3144.26|3152.17|3144.47|3151.96|3144.26|29
1648381060000|2022-03-27 11:37:40|3151.91|3144.21|3151.77|3144.07|3151.97|3144.27|3151.77|3144.07|24
1648381070000|2022-03-27 11:37:50|3151.78|3144.08|3152|3144.3|3152|3144.3|3151.64|3143.94|29
1648381080000|2022-03-27 11:38:00|3152.04|3144.34|3151.89|3144.19|3152.22|3144.52|3151.89|3144.19|22
1648381090000|2022-03-27 11:38:10|3151.94|3144.24|3151.89|3144.19|3151.94|3144.24|3151.73|3144.03|31
1648381100000|2022-03-27 11:38:20|3151.83|3144.13|3152.05|3144.35|3152.17|3144.47|3151.83|3144.13|27
1648381110000|2022-03-27 11:38:30|3152.14|3144.44|3152.19|3144.49|3152.26|3144.56|3152.03|3144.33|24
1648381120000|2022-03-27 11:38:40|3152.2|3144.5|3152.06|3144.36|3152.24|3144.54|3151.81|3144.11|25
1648381130000|2022-03-27 11:38:50|3152.05|3144.35|3152.09|3144.39|3152.11|3144.41|3151.85|3144.15|25
1648381140000|2022-03-27 11:39:00|3152.11|3144.41|3151.96|3144.26|3152.11|3144.41|3151.87|3144.17|30
1648381150000|2022-03-27 11:39:10|3152.03|3144.33|3152.04|3144.34|3152.12|3144.42|3151.93|3144.23|26
1648381160000|2022-03-27 11:39:20|3152.02|3144.32|3152|3144.3|3152.15|3144.45|3151.92|3144.22|29
1648381170000|2022-03-27 11:39:30|3151.97|3144.27|3151.86|3144.16|3152.06|3144.36|3151.86|3144.16|26
1648381180000|2022-03-27 11:39:40|3151.95|3144.25|3151.84|3144.14|3151.95|3144.25|3151.82|3144.12|17
1648381190000|2022-03-27 11:39:50|3151.88|3144.18|3151.91|3144.21|3151.97|3144.27|3151.79|3144.09|32
1648381200000|2022-03-27 11:40:00|3151.96|3144.26|3151.86|3144.16|3151.96|3144.26|3151.7|3144|35
1648381210000|2022-03-27 11:40:10|3151.82|3144.12|3152.11|3144.41|3152.13|3144.43|3151.8|3144.1|33
1648381220000|2022-03-27 11:40:20|3152.04|3144.34|3151.87|3144.17|3152.05|3144.35|3151.86|3144.16|35
1648381230000|2022-03-27 11:40:30|3151.89|3144.19|3151.75|3144.05|3152.09|3144.39|3151.4|3143.7|32
1648381240000|2022-03-27 11:40:40|3151.88|3144.18|3151.75|3144.05|3151.93|3144.23|3151.71|3144.01|26
1648381250000|2022-03-27 11:40:50|3151.92|3144.22|3152|3144.3|3152|3144.3|3151.74|3144.04|24
1648381260000|2022-03-27 11:41:00|3152.03|3144.33|3152.01|3144.31|3152.09|3144.39|3151.96|3144.26|21
1648381270000|2022-03-27 11:41:10|3152.05|3144.35|3151.97|3144.27|3152.05|3144.35|3151.91|3144.21|21
1648381280000|2022-03-27 11:41:20|3151.96|3144.26|3151.93|3144.23|3152.09|3144.39|3151.81|3144.11|22
1648381290000|2022-03-27 11:41:30|3151.92|3144.22|3151.95|3144.25|3152|3144.3|3151.88|3144.18|21
1648381300000|2022-03-27 11:41:40|3151.94|3144.24|3151.99|3144.29|3152.02|3144.32|3151.94|3144.24|26
1648381310000|2022-03-27 11:41:50|3152|3144.3|3151.85|3144.15|3152|3144.3|3151.85|3144.15|9
1648381320000|2022-03-27 11:42:00|3151.87|3144.17|3151.86|3144.16|3152.09|3144.39|3151.79|3144.09|20
1648381330000|2022-03-27 11:42:10|3151.89|3144.19|3151.84|3144.14|3152.1|3144.4|3151.79|3144.09|25
1648381340000|2022-03-27 11:42:20|3152.03|3144.33|3151.85|3144.15|3152.06|3144.36|3151.83|3144.13|28
1648381350000|2022-03-27 11:42:30|3151.84|3144.14|3151.61|3143.91|3151.84|3144.14|3151.47|3143.77|35
1648381360000|2022-03-27 11:42:40|3151.6|3143.9|3151.54|3143.84|3151.64|3143.94|3151.44|3143.74|26
1648381370000|2022-03-27 11:42:50|3151.52|3143.82|3151.52|3143.82|3151.58|3143.88|3151.5|3143.8|20
1648381380000|2022-03-27 11:43:00|3151.41|3143.71|3151.03|3143.33|3151.41|3143.71|3150.99|3143.29|25
1648381390000|2022-03-27 11:43:10|3151.04|3143.34|3150.29|3142.59|3151.12|3143.42|3150.29|3142.59|25
1648381400000|2022-03-27 11:43:20|3150.34|3142.64|3150.69|3142.99|3150.9|3143.2|3150.34|3142.64|20
1648381410000|2022-03-27 11:43:30|3150.73|3143.03|3150.7|3143|3150.79|3143.09|3150.55|3142.85|23
1648381420000|2022-03-27 11:43:40|3150.76|3143.06|3150.34|3142.64|3150.76|3143.06|3150.33|3142.63|25
1648381430000|2022-03-27 11:43:50|3150.37|3142.67|3150.4|3142.7|3150.48|3142.78|3150.21|3142.51|28
1648381440000|2022-03-27 11:44:00|3150.36|3142.66|3150.55|3142.85|3150.59|3142.89|3150.24|3142.54|25
1648381450000|2022-03-27 11:44:10|3150.56|3142.86|3150.69|3142.99|3150.71|3143.01|3150.52|3142.82|22
1648381460000|2022-03-27 11:44:20|3150.76|3143.06|3151.12|3143.42|3151.12|3143.42|3150.72|3143.02|27
1648381470000|2022-03-27 11:44:30|3151.1|3143.4|3151.04|3143.34|3151.37|3143.67|3150.92|3143.22|33
1648381480000|2022-03-27 11:44:40|3151.09|3143.39|3151.09|3143.39|3151.15|3143.45|3150.96|3143.26|23
1648381490000|2022-03-27 11:44:50|3151.18|3143.48|3151.09|3143.39|3151.27|3143.57|3151.06|3143.36|30
1648381500000|2022-03-27 11:45:00|3151.12|3143.42|3151.11|3143.41|3151.21|3143.51|3151.06|3143.36|29
1648381510000|2022-03-27 11:45:10|3151.02|3143.32|3151.07|3143.37|3151.08|3143.38|3150.91|3143.21|34
1648381520000|2022-03-27 11:45:20|3151.05|3143.35|3150.93|3143.23|3151.23|3143.53|3150.84|3143.14|27
1648381530000|2022-03-27 11:45:30|3150.92|3143.22|3150.9|3143.2|3151.08|3143.38|3150.9|3143.2|28
1648381540000|2022-03-27 11:45:40|3150.89|3143.19|3150.36|3142.66|3150.98|3143.28|3150.32|3142.62|30
1648381550000|2022-03-27 11:45:50|3150.39|3142.69|3150|3142.3|3150.4|3142.7|3150|3142.3|24
1648381560000|2022-03-27 11:46:00|3149.94|3142.24|3150.05|3142.35|3150.09|3142.39|3149.85|3142.15|26
1648381570000|2022-03-27 11:46:10|3149.92|3142.22|3149.86|3142.16|3150|3142.3|3149.83|3142.13|24
1648381580000|2022-03-27 11:46:20|3150.03|3142.33|3149.8|3142.1|3150.03|3142.33|3149.78|3142.08|23
1648381590000|2022-03-27 11:46:30|3149.84|3142.14|3149.44|3141.74|3149.84|3142.14|3149.44|3141.74|26
1648381600000|2022-03-27 11:46:40|3149.51|3141.81|3149.28|3141.58|3149.51|3141.81|3149.23|3141.53|28
1648381610000|2022-03-27 11:46:50|3149.26|3141.56|3148.72|3141.02|3149.27|3141.57|3148.72|3141.02|26
1648381620000|2022-03-27 11:47:00|3148.64|3140.94|3148.66|3140.96|3148.82|3141.12|3148.64|3140.94|28
1648381630000|2022-03-27 11:47:10|3148.73|3141.03|3148.96|3141.26|3149.13|3141.43|3148.73|3141.03|28
1648381640000|2022-03-27 11:47:20|3148.97|3141.27|3148.91|3141.21|3149.02|3141.32|3148.88|3141.18|15
1648381650000|2022-03-27 11:47:30|3148.43|3140.73|3148.87|3141.17|3148.92|3141.22|3148.42|3140.72|24
1648381660000|2022-03-27 11:47:40|3148.84|3141.14|3149.28|3141.58|3149.28|3141.58|3148.83|3141.13|23
1648381670000|2022-03-27 11:47:50|3149.34|3141.64|3149.45|3141.75|3149.46|3141.76|3149.33|3141.63|33
1648381680000|2022-03-27 11:48:00|3149.35|3141.65|3149.22|3141.52|3149.36|3141.66|3149.21|3141.51|26
1648381690000|2022-03-27 11:48:10|3149.24|3141.54|3149.34|3141.64|3149.64|3141.94|3149.17|3141.47|26
1648381700000|2022-03-27 11:48:20|3149.53|3141.83|3149.48|3141.78|3149.54|3141.84|3149.33|3141.63|28
1648381710000|2022-03-27 11:48:30|3149.38|3141.68|3149.39|3141.69|3149.54|3141.84|3149.33|3141.63|27
1648381720000|2022-03-27 11:48:40|3149.53|3141.83|3149.39|3141.69|3149.53|3141.83|3149.31|3141.61|23
1648381730000|2022-03-27 11:48:50|3149.52|3141.82|3149.36|3141.66|3149.56|3141.86|3149.33|3141.63|29
1648381740000|2022-03-27 11:49:00|3149.48|3141.78|3149.1|3141.4|3149.48|3141.78|3149.08|3141.38|25
1648381750000|2022-03-27 11:49:10|3149.13|3141.43|3148.47|3140.77|3149.13|3141.43|3148.43|3140.73|30
1648381760000|2022-03-27 11:49:20|3148.46|3140.76|3148.22|3140.52|3148.48|3140.78|3148.21|3140.51|31
1648381770000|2022-03-27 11:49:30|3148.34|3140.64|3148.22|3140.52|3148.34|3140.64|3148.17|3140.47|26
1648381780000|2022-03-27 11:49:40|3148.41|3140.71|3148.12|3140.42|3148.41|3140.71|3148.05|3140.35|24
1648381790000|2022-03-27 11:49:50|3148.07|3140.37|3148.25|3140.55|3148.48|3140.78|3148.07|3140.37|25
1648381800000|2022-03-27 11:50:00|3148.16|3140.46|3148.18|3140.48|3148.28|3140.58|3148.16|3140.46|29
1648381810000|2022-03-27 11:50:10|3148.16|3140.46|3148.27|3140.57|3148.29|3140.59|3148.16|3140.46|17
1648381820000|2022-03-27 11:50:20|3148.28|3140.58|3148.2|3140.5|3148.29|3140.59|3148.2|3140.5|11
1648381830000|2022-03-27 11:50:30|3148.16|3140.46|3148.22|3140.52|3148.56|3140.86|3148.16|3140.46|23
1648381840000|2022-03-27 11:50:40|3148.21|3140.51|3148.19|3140.49|3148.31|3140.61|3148.19|3140.49|16
1648381850000|2022-03-27 11:50:50|3148.2|3140.5|3148.17|3140.47|3148.54|3140.84|3148.11|3140.41|25
1648381860000|2022-03-27 11:51:00|3148.15|3140.45|3148.21|3140.51|3148.23|3140.53|3148.07|3140.37|26
1648381870000|2022-03-27 11:51:10|3148.22|3140.52|3148.49|3140.79|3148.5|3140.8|3148.12|3140.42|13
1648381880000|2022-03-27 11:51:20|3148.42|3140.72|3148.05|3140.35|3148.42|3140.72|3148.02|3140.32|15
1648381890000|2022-03-27 11:51:30|3148.07|3140.37|3148.24|3140.54|3148.4|3140.7|3148.05|3140.35|24
1648381900000|2022-03-27 11:51:40|3148.38|3140.68|3148.57|3140.87|3148.7|3141|3148.19|3140.49|28
1648381910000|2022-03-27 11:51:50|3148.55|3140.85|3148.67|3140.97|3148.77|3141.07|3148.49|3140.79|26
1648381920000|2022-03-27 11:52:00|3148.69|3140.99|3148.97|3141.27|3148.99|3141.29|3148.63|3140.93|30
1648381930000|2022-03-27 11:52:10|3148.92|3141.22|3148.7|3141|3148.96|3141.26|3148.7|3141|27
1648381940000|2022-03-27 11:52:20|3148.73|3141.03|3148.79|3141.09|3148.93|3141.23|3148.7|3141|31
1648381950000|2022-03-27 11:52:30|3148.92|3141.22|3148.8|3141.1|3148.97|3141.27|3148.79|3141.09|31
1648381960000|2022-03-27 11:52:40|3148.83|3141.13|3148.8|3141.1|3148.85|3141.15|3148.76|3141.06|29
1648381970000|2022-03-27 11:52:50|3148.83|3141.13|3148.96|3141.26|3148.96|3141.26|3148.83|3141.13|13
1648381980000|2022-03-27 11:53:00|3148.95|3141.25|3148.67|3140.97|3148.95|3141.25|3148.6|3140.9|24
1648381990000|2022-03-27 11:53:10|3148.71|3141.01|3148.35|3140.65|3148.75|3141.05|3148.29|3140.59|29
1648382000000|2022-03-27 11:53:20|3148.37|3140.67|3148.28|3140.58|3148.37|3140.67|3148.12|3140.42|31
1648382010000|2022-03-27 11:53:30|3148.25|3140.55|3148.15|3140.45|3148.26|3140.56|3148.11|3140.41|25
1648382020000|2022-03-27 11:53:40|3148.17|3140.47|3148.13|3140.43|3148.19|3140.49|3148.11|3140.41|19
1648382030000|2022-03-27 11:53:50|3148.17|3140.47|3148.47|3140.77|3148.63|3140.93|3148.13|3140.43|25
1648382040000|2022-03-27 11:54:00|3148.44|3140.74|3148.42|3140.72|3148.48|3140.78|3148.41|3140.71|10
1648382050000|2022-03-27 11:54:10|3148.41|3140.71|3148.44|3140.74|3148.46|3140.76|3148.41|3140.71|15
1648382060000|2022-03-27 11:54:20|3148.47|3140.77|3148.06|3140.36|3148.54|3140.84|3147.95|3140.25|16
1648382070000|2022-03-27 11:54:30|3147.99|3140.29|3147.6|3139.9|3147.99|3140.29|3147.55|3139.85|16
1648382080000|2022-03-27 11:54:40|3147.57|3139.87|3147.47|3139.77|3147.84|3140.14|3147.36|3139.66|34
1648382090000|2022-03-27 11:54:50|3147.48|3139.78|3147.28|3139.58|3147.56|3139.86|3147.24|3139.54|27
1648382100000|2022-03-27 11:55:00|3147.25|3139.55|3147.37|3139.67|3147.46|3139.76|3147.05|3139.35|32
1648382110000|2022-03-27 11:55:10|3147.44|3139.74|3147.26|3139.56|3147.47|3139.77|3147.23|3139.53|27
1648382120000|2022-03-27 11:55:20|3147.27|3139.57|3147.29|3139.59|3147.33|3139.63|3147.25|3139.55|19
1648382130000|2022-03-27 11:55:30|3147.28|3139.58|3147.24|3139.54|3147.3|3139.6|3147.23|3139.53|18
1648382140000|2022-03-27 11:55:40|3147.27|3139.57|3147.27|3139.57|3147.27|3139.57|3147.24|3139.54|14
1648382150000|2022-03-27 11:55:50|3147.26|3139.56|3148.03|3140.33|3148.03|3140.33|3147.26|3139.56|24
1648382160000|2022-03-27 11:56:00|3148.04|3140.34|3148.06|3140.36|3148.06|3140.36|3147.92|3140.22|23
1648382170000|2022-03-27 11:56:10|3148.13|3140.43|3148.14|3140.44|3148.3|3140.6|3148.08|3140.38|26
1648382180000|2022-03-27 11:56:20|3148.12|3140.42|3148.31|3140.61|3148.38|3140.68|3148.11|3140.41|30
1648382190000|2022-03-27 11:56:30|3148.33|3140.63|3148.36|3140.66|3148.61|3140.91|3148.33|3140.63|20
1648382200000|2022-03-27 11:56:40|3148.58|3140.88|3148.46|3140.76|3148.61|3140.91|3148.43|3140.73|18
1648382210000|2022-03-27 11:56:50|3148.45|3140.75|3148.49|3140.79|3148.54|3140.84|3148.38|3140.68|24
1648382220000|2022-03-27 11:57:00|3148.5|3140.8|3148.65|3140.95|3148.65|3140.95|3148.5|3140.8|14
1648382230000|2022-03-27 11:57:10|3148.64|3140.94|3148.62|3140.92|3148.65|3140.95|3148.57|3140.87|20
1648382240000|2022-03-27 11:57:20|3148.65|3140.95|3148.66|3140.96|3148.66|3140.96|3148.54|3140.84|22
1648382250000|2022-03-27 11:57:30|3148.64|3140.94|3148.61|3140.91|3148.66|3140.96|3148.59|3140.89|18
1648382260000|2022-03-27 11:57:40|3148.63|3140.93|3148.62|3140.92|3148.71|3141.01|3148.58|3140.88|27
1648382270000|2022-03-27 11:57:50|3148.6|3140.9|3148.65|3140.95|3148.66|3140.96|3148.56|3140.86|21
1648382280000|2022-03-27 11:58:00|3148.71|3141.01|3148.59|3140.89|3148.79|3141.09|3148.59|3140.89|29
1648382290000|2022-03-27 11:58:10|3148.78|3141.08|3148.92|3141.22|3148.98|3141.28|3148.52|3140.82|23
1648382300000|2022-03-27 11:58:20|3148.88|3141.18|3149.44|3141.74|3149.46|3141.76|3148.77|3141.07|26
1648382310000|2022-03-27 11:58:30|3149.43|3141.73|3149.5|3141.8|3149.51|3141.81|3149.43|3141.73|13
1648382320000|2022-03-27 11:58:40|3149.51|3141.81|3149.5|3141.8|3149.53|3141.83|3149.45|3141.75|21
1648382330000|2022-03-27 11:58:50|3149.53|3141.83|3149.65|3141.95|3149.65|3141.95|3149.51|3141.81|16
1648382340000|2022-03-27 11:59:00|3149.62|3141.92|3149.44|3141.74|3149.63|3141.93|3149.44|3141.74|18
1648382350000|2022-03-27 11:59:10|3149.45|3141.75|3149.65|3141.95|3149.79|3142.09|3149.42|3141.72|26
1648382360000|2022-03-27 11:59:20|3149.66|3141.96|3150.05|3142.35|3150.06|3142.36|3149.62|3141.92|20
1648382370000|2022-03-27 11:59:30|3150.03|3142.33|3150.07|3142.37|3150.09|3142.39|3150.03|3142.33|20
1648382380000|2022-03-27 11:59:40|3150.04|3142.34|3150.56|3142.86|3150.58|3142.88|3150.04|3142.34|25
1648382390000|2022-03-27 11:59:50|3150.55|3142.85|3150.61|3142.91|3150.63|3142.93|3150.51|3142.81|16
1648382400000|2022-03-27 12:00:00|3150.59|3142.89|3149.48|3141.78|3150.59|3142.89|3149.48|3141.78|30
1648382410000|2022-03-27 12:00:10|3149.49|3141.79|3149.49|3141.79|3149.54|3141.84|3149.45|3141.75|19
1648382420000|2022-03-27 12:00:20|3149.48|3141.78|3149.19|3141.49|3149.48|3141.78|3149.18|3141.48|27
1648382430000|2022-03-27 12:00:30|3149.2|3141.5|3148.64|3140.94|3149.27|3141.57|3148.57|3140.87|21
1648382440000|2022-03-27 12:00:40|3148.61|3140.91|3148.5|3140.8|3148.63|3140.93|3148.48|3140.78|25
1648382450000|2022-03-27 12:00:50|3148.51|3140.81|3148.3|3140.6|3148.51|3140.81|3148.3|3140.6|20
1648382460000|2022-03-27 12:01:00|3148.33|3140.63|3148.28|3140.58|3148.33|3140.63|3148.26|3140.56|23
1648382470000|2022-03-27 12:01:10|3148.29|3140.59|3148.33|3140.63|3148.33|3140.63|3148.18|3140.48|18
1648382480000|2022-03-27 12:01:20|3148.29|3140.59|3147.79|3140.09|3148.29|3140.59|3147.79|3140.09|30
1648382490000|2022-03-27 12:01:30|3147.73|3140.03|3147.78|3140.08|3147.78|3140.08|3147.68|3139.98|19
1648382500000|2022-03-27 12:01:40|3147.77|3140.07|3147.86|3140.16|3147.89|3140.19|3147.69|3139.99|27
1648382510000|2022-03-27 12:01:50|3147.87|3140.17|3147.92|3140.22|3147.96|3140.26|3147.87|3140.17|24
1648382520000|2022-03-27 12:02:00|3148.16|3140.46|3148.02|3140.32|3148.2|3140.5|3148.02|3140.32|22
1648382530000|2022-03-27 12:02:10|3148.01|3140.31|3147.75|3140.05|3148.03|3140.33|3147.75|3140.05|19
1648382540000|2022-03-27 12:02:20|3147.74|3140.04|3147.71|3140.01|3147.74|3140.04|3147.68|3139.98|14
1648382550000|2022-03-27 12:02:30|3147.78|3140.08|3147.85|3140.15|3147.9|3140.2|3147.76|3140.06|26
1648382560000|2022-03-27 12:02:40|3147.87|3140.17|3148.77|3141.07|3148.79|3141.09|3147.83|3140.13|30
1648382570000|2022-03-27 12:02:50|3148.76|3141.06|3149.54|3141.84|3149.54|3141.84|3148.61|3140.91|31
1648382580000|2022-03-27 12:03:00|3149.55|3141.85|3149.48|3141.78|3149.89|3142.19|3149.48|3141.78|27
1648382590000|2022-03-27 12:03:10|3149.49|3141.79|3149.82|3142.12|3149.86|3142.16|3149.49|3141.79|25
1648382600000|2022-03-27 12:03:20|3149.8|3142.1|3150.66|3142.96|3151.25|3143.55|3149.8|3142.1|33
1648382610000|2022-03-27 12:03:30|3150.64|3142.94|3150.67|3142.97|3150.96|3143.26|3150.64|3142.94|31
1648382620000|2022-03-27 12:03:40|3150.64|3142.94|3151.23|3143.53|3151.28|3143.58|3150.64|3142.94|16
1648382630000|2022-03-27 12:03:50|3151.22|3143.52|3150.91|3143.21|3151.48|3143.78|3150.64|3142.94|36
1648382640000|2022-03-27 12:04:00|3150.96|3143.26|3151.02|3143.32|3151.11|3143.41|3150.96|3143.26|19
1648382650000|2022-03-27 12:04:10|3151.07|3143.37|3151.23|3143.53|3151.24|3143.54|3151.01|3143.31|32
1648382660000|2022-03-27 12:04:20|3151.2|3143.5|3151.58|3143.88|3151.58|3143.88|3151.12|3143.42|24
1648382670000|2022-03-27 12:04:30|3151.64|3143.94|3151.73|3144.03|3151.73|3144.03|3151.64|3143.94|8
1648382680000|2022-03-27 12:04:40|3151.7|3144|3151.62|3143.92|3151.7|3144|3151.59|3143.89|6
1648382690000|2022-03-27 12:04:50|3151.6|3143.9|3151.46|3143.76|3151.6|3143.9|3151.39|3143.69|26
1648382700000|2022-03-27 12:05:00|3151.42|3143.72|3151.73|3144.03|3151.73|3144.03|3151.42|3143.72|20
1648382710000|2022-03-27 12:05:10|3151.74|3144.04|3151.43|3143.73|3152.03|3144.33|3151.42|3143.72|25
1648382720000|2022-03-27 12:05:20|3151.39|3143.69|3151.77|3144.07|3151.92|3144.22|3151.39|3143.69|26
1648382730000|2022-03-27 12:05:30|3151.92|3144.22|3151.96|3144.26|3152|3144.3|3151.78|3144.08|21
1648382740000|2022-03-27 12:05:40|3151.94|3144.24|3152.11|3144.41|3152.16|3144.46|3151.94|3144.24|14
1648382750000|2022-03-27 12:05:50|3152.13|3144.43|3152.69|3144.99|3152.69|3144.99|3152.1|3144.4|24
1648382760000|2022-03-27 12:06:00|3152.76|3145.06|3152.13|3144.43|3152.76|3145.06|3152.1|3144.4|22
1648382770000|2022-03-27 12:06:10|3152.12|3144.42|3151.99|3144.29|3152.15|3144.45|3151.83|3144.13|25
1648382780000|2022-03-27 12:06:20|3151.89|3144.19|3152.17|3144.47|3152.18|3144.48|3151.88|3144.18|28
1648382790000|2022-03-27 12:06:30|3152.14|3144.44|3152.24|3144.54|3152.28|3144.58|3152.14|3144.44|13
1648382800000|2022-03-27 12:06:40|3152.23|3144.53|3152.23|3144.53|3152.24|3144.54|3152.16|3144.46|17
1648382810000|2022-03-27 12:06:50|3152.22|3144.52|3152.18|3144.48|3152.26|3144.56|3152.17|3144.47|21
1648382820000|2022-03-27 12:07:00|3152.19|3144.49|3152.14|3144.44|3152.19|3144.49|3152.14|3144.44|5
1648382830000|2022-03-27 12:07:10|3152.2|3144.5|3152.27|3144.57|3152.27|3144.57|3152.17|3144.47|19
1648382840000|2022-03-27 12:07:20|3152.22|3144.52|3151.76|3144.06|3152.27|3144.57|3151.64|3143.94|23
1648382850000|2022-03-27 12:07:30|3151.77|3144.07|3151.76|3144.06|3151.97|3144.27|3151.66|3143.96|30
1648382860000|2022-03-27 12:07:40|3151.74|3144.04|3151.92|3144.22|3151.94|3144.24|3151.7|3144|29
1648382870000|2022-03-27 12:07:50|3151.93|3144.23|3151.81|3144.11|3151.94|3144.24|3151.78|3144.08|27
1648382880000|2022-03-27 12:08:00|3151.79|3144.09|3151.53|3143.83|3151.82|3144.12|3151.52|3143.82|24
1648382890000|2022-03-27 12:08:10|3151.58|3143.88|3151.58|3143.88|3151.6|3143.9|3151.43|3143.73|23
1648382900000|2022-03-27 12:08:20|3151.5|3143.8|3151.45|3143.75|3151.6|3143.9|3151.45|3143.75|23
1648382910000|2022-03-27 12:08:30|3151.43|3143.73|3151.27|3143.57|3151.47|3143.77|3151.09|3143.39|29
1648382920000|2022-03-27 12:08:40|3151.28|3143.58|3151.49|3143.79|3151.59|3143.89|3151.28|3143.58|28
1648382930000|2022-03-27 12:08:50|3151.48|3143.78|3151.29|3143.59|3151.55|3143.85|3151.24|3143.54|31
1648382940000|2022-03-27 12:09:00|3151.31|3143.61|3151.25|3143.55|3151.61|3143.91|3151.22|3143.52|30
1648382950000|2022-03-27 12:09:10|3151.27|3143.57|3151.25|3143.55|3151.27|3143.57|3151.15|3143.45|19
1648382960000|2022-03-27 12:09:20|3151.23|3143.53|3150.56|3142.86|3151.25|3143.55|3150.44|3142.74|31
1648382970000|2022-03-27 12:09:30|3150.57|3142.87|3151.2|3143.5|3151.33|3143.63|3150.39|3142.69|26
1648382980000|2022-03-27 12:09:40|3151.19|3143.49|3151.04|3143.34|3151.21|3143.51|3150.89|3143.19|26
1648382990000|2022-03-27 12:09:50|3150.99|3143.29|3151.15|3143.45|3151.17|3143.47|3150.97|3143.27|15
1648383000000|2022-03-27 12:10:00|3151.16|3143.46|3151.57|3143.87|3151.57|3143.87|3151.12|3143.42|15
1648383010000|2022-03-27 12:10:10|3151.6|3143.9|3151.59|3143.89|3151.61|3143.91|3151.5|3143.8|26
1648383020000|2022-03-27 12:10:20|3151.6|3143.9|3151.63|3143.93|3151.63|3143.93|3151.42|3143.72|26
1648383030000|2022-03-27 12:10:30|3151.62|3143.92|3150.75|3143.05|3151.62|3143.92|3150.15|3142.45|38
1648383040000|2022-03-27 12:10:40|3150.68|3142.98|3150.39|3142.69|3150.74|3143.04|3150.28|3142.58|31
1648383050000|2022-03-27 12:10:50|3150.35|3142.65|3150.23|3142.53|3150.39|3142.69|3150.14|3142.44|30
1648383060000|2022-03-27 12:11:00|3150.33|3142.63|3150.13|3142.43|3150.33|3142.63|3150|3142.3|30
1648383070000|2022-03-27 12:11:10|3150.11|3142.41|3149.44|3141.74|3150.12|3142.42|3149.27|3141.57|36
1648383080000|2022-03-27 12:11:20|3149.38|3141.68|3149.21|3141.51|3149.38|3141.68|3149.05|3141.35|27
1648383090000|2022-03-27 12:11:30|3149.23|3141.53|3148.79|3141.09|3149.23|3141.53|3148.76|3141.06|29
1648383100000|2022-03-27 12:11:40|3148.73|3141.03|3148.76|3141.06|3148.82|3141.12|3148.71|3141.01|27
1648383110000|2022-03-27 12:11:50|3148.77|3141.07|3148.86|3141.16|3149.06|3141.36|3148.74|3141.04|23
1648383120000|2022-03-27 12:12:00|3148.81|3141.11|3148.44|3140.74|3148.92|3141.22|3148.32|3140.62|26
1648383130000|2022-03-27 12:12:10|3148.45|3140.75|3148.24|3140.54|3148.64|3140.94|3148.23|3140.53|14
1648383140000|2022-03-27 12:12:20|3148.23|3140.53|3148.38|3140.68|3148.49|3140.79|3148.15|3140.45|30
1648383150000|2022-03-27 12:12:30|3148.41|3140.71|3147.66|3139.96|3148.45|3140.75|3147.5|3139.8|26
1648383160000|2022-03-27 12:12:40|3147.63|3139.93|3147.32|3139.62|3147.63|3139.93|3147.15|3139.45|22
1648383170000|2022-03-27 12:12:50|3147.22|3139.52|3147.42|3139.72|3147.57|3139.87|3147.11|3139.41|26
1648383180000|2022-03-27 12:13:00|3147.4|3139.7|3147.75|3140.05|3147.88|3140.18|3147.34|3139.64|28
1648383190000|2022-03-27 12:13:10|3147.77|3140.07|3147.76|3140.06|3148.19|3140.49|3147.72|3140.02|28
1648383200000|2022-03-27 12:13:20|3147.7|3140|3147.03|3139.33|3147.7|3140|3147.03|3139.33|33
1648383210000|2022-03-27 12:13:30|3147.05|3139.35|3147.04|3139.34|3147.05|3139.35|3146.97|3139.27|28
1648383220000|2022-03-27 12:13:40|3147.02|3139.32|3147.03|3139.33|3147.03|3139.33|3146.89|3139.19|20
1648383230000|2022-03-27 12:13:50|3147|3139.3|3147.19|3139.49|3147.2|3139.5|3146.94|3139.24|27
1648383240000|2022-03-27 12:14:00|3147.2|3139.5|3147.38|3139.68|3147.39|3139.69|3147.2|3139.5|15
1648383250000|2022-03-27 12:14:10|3147.34|3139.64|3147.1|3139.4|3147.34|3139.64|3147.1|3139.4|26
1648383260000|2022-03-27 12:14:20|3147.09|3139.39|3147.34|3139.64|3147.34|3139.64|3147|3139.3|17
1648383270000|2022-03-27 12:14:30|3147.29|3139.59|3147.38|3139.68|3147.39|3139.69|3147.29|3139.59|18
1648383280000|2022-03-27 12:14:40|3147.4|3139.7|3147.42|3139.72|3147.42|3139.72|3147.36|3139.66|14
1648383290000|2022-03-27 12:14:50|3147.43|3139.73|3147.42|3139.72|3147.43|3139.73|3147.35|3139.65|21
1648383300000|2022-03-27 12:15:00|3147.41|3139.71|3147.5|3139.8|3147.5|3139.8|3147.38|3139.68|12
1648383310000|2022-03-27 12:15:10|3147.48|3139.78|3147.42|3139.72|3147.5|3139.8|3147.42|3139.72|23
1648383320000|2022-03-27 12:15:20|3147.43|3139.73|3147.9|3140.2|3147.9|3140.2|3147.42|3139.72|23
1648383330000|2022-03-27 12:15:30|3147.83|3140.13|3147.29|3139.59|3147.93|3140.23|3147.29|3139.59|35
1648383340000|2022-03-27 12:15:40|3147.25|3139.55|3146.85|3139.15|3147.25|3139.55|3146.74|3139.04|27
1648383350000|2022-03-27 12:15:50|3146.82|3139.12|3146.63|3138.93|3146.88|3139.18|3146.63|3138.93|21
1648383360000|2022-03-27 12:16:00|3146.65|3138.95|3146.63|3138.93|3146.71|3139.01|3146.6|3138.9|22
1648383370000|2022-03-27 12:16:10|3146.67|3138.97|3146.24|3138.54|3146.69|3138.99|3145.98|3138.28|28
1648383380000|2022-03-27 12:16:20|3146.23|3138.53|3146.34|3138.64|3146.37|3138.67|3146.22|3138.52|13
1648383390000|2022-03-27 12:16:30|3146.37|3138.67|3146.51|3138.81|3146.56|3138.86|3146.32|3138.62|27
1648383400000|2022-03-27 12:16:40|3146.5|3138.8|3146.39|3138.69|3146.54|3138.84|3146.34|3138.64|31
1648383410000|2022-03-27 12:16:50|3146.42|3138.72|3146.28|3138.58|3146.48|3138.78|3146.28|3138.58|26
1648383420000|2022-03-27 12:17:00|3146.26|3138.56|3146.09|3138.39|3146.27|3138.57|3145.89|3138.19|34
1648383430000|2022-03-27 12:17:10|3146.08|3138.38|3145.93|3138.23|3146.08|3138.38|3145.91|3138.21|23
1648383440000|2022-03-27 12:17:20|3145.9|3138.2|3145.8|3138.1|3145.96|3138.26|3145.78|3138.08|23
1648383450000|2022-03-27 12:17:30|3145.79|3138.09|3145.29|3137.59|3145.79|3138.09|3145.23|3137.53|17
1648383460000|2022-03-27 12:17:40|3145.27|3137.57|3145.09|3137.39|3145.31|3137.61|3145.05|3137.35|31
1648383470000|2022-03-27 12:17:50|3145.08|3137.38|3145.26|3137.56|3145.3|3137.6|3145.07|3137.37|32
1648383480000|2022-03-27 12:18:00|3145.23|3137.53|3140.71|3133.01|3145.27|3137.57|3140.31|3132.61|37
1648383490000|2022-03-27 12:18:10|3140.73|3133.03|3142.81|3135.11|3142.84|3135.14|3140.71|3133.01|36
1648383500000|2022-03-27 12:18:20|3142.71|3135.01|3142.71|3135.01|3143.02|3135.32|3142.59|3134.89|35
1648383510000|2022-03-27 12:18:30|3142.88|3135.18|3142.4|3134.7|3142.9|3135.2|3142.2|3134.5|37
1648383520000|2022-03-27 12:18:40|3142.51|3134.81|3142.15|3134.45|3142.63|3134.93|3142.1|3134.4|37
1648383530000|2022-03-27 12:18:50|3142.19|3134.49|3141.72|3134.02|3142.6|3134.9|3141.72|3134.02|34
1648383540000|2022-03-27 12:19:00|3141.71|3134.01|3142.14|3134.44|3142.21|3134.51|3141.71|3134.01|30
1648383550000|2022-03-27 12:19:10|3141.99|3134.29|3141.98|3134.28|3142.19|3134.49|3141.95|3134.25|29
1648383560000|2022-03-27 12:19:20|3141.99|3134.29|3142|3134.3|3142.18|3134.48|3141.88|3134.18|30
1648383570000|2022-03-27 12:19:30|3142.13|3134.43|3141.7|3134|3142.2|3134.5|3141.7|3134|25
1648383580000|2022-03-27 12:19:40|3141.65|3133.95|3141.14|3133.44|3141.65|3133.95|3141.1|3133.4|28
1648383590000|2022-03-27 12:19:50|3141.24|3133.54|3141.19|3133.49|3141.26|3133.56|3141.14|3133.44|23
1648383600000|2022-03-27 12:20:00|3141.18|3133.48|3140.89|3133.19|3141.18|3133.48|3140.46|3132.76|35
1648383610000|2022-03-27 12:20:10|3140.84|3133.14|3140.41|3132.71|3140.84|3133.14|3140.39|3132.69|32
1648383620000|2022-03-27 12:20:20|3140.45|3132.75|3140.03|3132.33|3140.53|3132.83|3139.91|3132.21|30
1648383630000|2022-03-27 12:20:30|3139.99|3132.29|3140.14|3132.44|3140.45|3132.75|3139.91|3132.21|31
1648383640000|2022-03-27 12:20:40|3140.15|3132.45|3140.62|3132.92|3140.7|3133|3140.05|3132.35|31
1648383650000|2022-03-27 12:20:50|3140.64|3132.94|3140.32|3132.62|3140.64|3132.94|3140.25|3132.55|31
1648383660000|2022-03-27 12:21:00|3140.34|3132.64|3140.47|3132.77|3140.56|3132.86|3140.24|3132.54|34
1648383670000|2022-03-27 12:21:10|3140.37|3132.67|3140.26|3132.56|3140.48|3132.78|3140.23|3132.53|28
1648383680000|2022-03-27 12:21:20|3140.27|3132.57|3140.29|3132.59|3140.41|3132.71|3140.22|3132.52|23
1648383690000|2022-03-27 12:21:30|3140.28|3132.58|3140.33|3132.63|3140.41|3132.71|3140.23|3132.53|27
1648383700000|2022-03-27 12:21:40|3140.34|3132.64|3140.18|3132.48|3140.36|3132.66|3140.02|3132.32|31
1648383710000|2022-03-27 12:21:50|3140.2|3132.5|3140.23|3132.53|3140.39|3132.69|3140.16|3132.46|23
1648383720000|2022-03-27 12:22:00|3140.25|3132.55|3140.56|3132.86|3140.89|3133.19|3140.25|3132.55|33
1648383730000|2022-03-27 12:22:10|3140.64|3132.94|3141.95|3134.25|3141.95|3134.25|3140.52|3132.82|35
1648383740000|2022-03-27 12:22:20|3141.94|3134.24|3142.01|3134.31|3142.41|3134.71|3141.92|3134.22|33
1648383750000|2022-03-27 12:22:30|3142.09|3134.39|3142.06|3134.36|3142.29|3134.59|3141.93|3134.23|27
1648383760000|2022-03-27 12:22:40|3142|3134.3|3141.18|3133.48|3142.28|3134.58|3141.06|3133.36|37
1648383770000|2022-03-27 12:22:50|3141.16|3133.46|3141.52|3133.82|3141.52|3133.82|3141.16|3133.46|28
1648383780000|2022-03-27 12:23:00|3141.54|3133.84|3141.13|3133.43|3141.56|3133.86|3141.13|3133.43|32
1648383790000|2022-03-27 12:23:10|3141.06|3133.36|3140.34|3132.64|3141.08|3133.38|3140.21|3132.51|35
1648383800000|2022-03-27 12:23:20|3140.31|3132.61|3139.89|3132.19|3140.35|3132.65|3139.85|3132.15|33
1648383810000|2022-03-27 12:23:30|3139.88|3132.18|3139.93|3132.23|3139.97|3132.27|3139.86|3132.16|30
1648383820000|2022-03-27 12:23:40|3139.92|3132.22|3139.56|3131.86|3139.95|3132.25|3139.56|3131.86|27
1648383830000|2022-03-27 12:23:50|3139.59|3131.89|3139.63|3131.93|3140.05|3132.35|3139.55|3131.85|30
1648383840000|2022-03-27 12:24:00|3139.71|3132.01|3139.72|3132.02|3139.82|3132.12|3139.6|3131.9|26
1648383850000|2022-03-27 12:24:10|3139.66|3131.96|3139.5|3131.8|3139.67|3131.97|3139.46|3131.76|35
1648383860000|2022-03-27 12:24:20|3139.51|3131.81|3140|3132.3|3140.02|3132.32|3139.51|3131.81|28
1648383870000|2022-03-27 12:24:30|3140.02|3132.32|3140.04|3132.34|3140.11|3132.41|3139.92|3132.22|27
1648383880000|2022-03-27 12:24:40|3140.07|3132.37|3140.47|3132.77|3140.51|3132.81|3140.01|3132.31|26
1648383890000|2022-03-27 12:24:50|3140.46|3132.76|3141.13|3133.43|3141.58|3133.88|3140.46|3132.76|31
1648383900000|2022-03-27 12:25:00|3141.09|3133.39|3141.22|3133.52|3141.39|3133.69|3141.08|3133.38|33
1648383910000|2022-03-27 12:25:10|3141.21|3133.51|3141.17|3133.47|3141.34|3133.64|3141.02|3133.32|30
1648383920000|2022-03-27 12:25:20|3141.19|3133.49|3142.04|3134.34|3142.11|3134.41|3140.94|3133.24|27
1648383930000|2022-03-27 12:25:30|3142.02|3134.32|3141.87|3134.17|3142.2|3134.5|3141.73|3134.03|26
1648383940000|2022-03-27 12:25:40|3141.88|3134.18|3142.54|3134.84|3142.68|3134.98|3141.88|3134.18|32
1648383950000|2022-03-27 12:25:50|3142.58|3134.88|3142.9|3135.2|3142.98|3135.28|3142.58|3134.88|24
1648383960000|2022-03-27 12:26:00|3142.89|3135.19|3142.99|3135.29|3143.03|3135.33|3142.78|3135.08|27
1648383970000|2022-03-27 12:26:10|3143.01|3135.31|3143.03|3135.33|3143.03|3135.33|3142.9|3135.2|21
1648383980000|2022-03-27 12:26:20|3143.05|3135.35|3142.72|3135.02|3143.29|3135.59|3142.68|3134.98|27
1648383990000|2022-03-27 12:26:30|3142.71|3135.01|3142.69|3134.99|3142.75|3135.05|3142.67|3134.97|28
1648384000000|2022-03-27 12:26:40|3142.72|3135.02|3142.88|3135.18|3142.93|3135.23|3142.68|3134.98|18
1648384010000|2022-03-27 12:26:50|3142.89|3135.19|3142.63|3134.93|3142.89|3135.19|3142.6|3134.9|26
1648384020000|2022-03-27 12:27:00|3142.74|3135.04|3142.72|3135.02|3142.8|3135.1|3142.55|3134.85|34
1648384030000|2022-03-27 12:27:10|3142.7|3135|3142.75|3135.05|3142.79|3135.09|3142.63|3134.93|23
1648384040000|2022-03-27 12:27:20|3142.76|3135.06|3142.7|3135|3142.82|3135.12|3142.63|3134.93|23
1648384050000|2022-03-27 12:27:30|3142.76|3135.06|3142.82|3135.12|3142.86|3135.16|3142.72|3135.02|24
1648384060000|2022-03-27 12:27:40|3142.79|3135.09|3143.1|3135.4|3143.11|3135.41|3142.79|3135.09|22
1648384070000|2022-03-27 12:27:50|3143.14|3135.44|3143.14|3135.44|3143.26|3135.56|3143.02|3135.32|28
1648384080000|2022-03-27 12:28:00|3143.11|3135.41|3142.99|3135.29|3143.35|3135.65|3142.97|3135.27|20
1648384090000|2022-03-27 12:28:10|3143.19|3135.49|3143.02|3135.32|3143.24|3135.54|3142.96|3135.26|24
1648384100000|2022-03-27 12:28:20|3142.99|3135.29|3142.96|3135.26|3143.08|3135.38|3142.95|3135.25|26
1648384110000|2022-03-27 12:28:30|3142.94|3135.24|3142.89|3135.19|3142.99|3135.29|3142.84|3135.14|33
1648384120000|2022-03-27 12:28:40|3142.91|3135.21|3142.67|3134.97|3142.91|3135.21|3142.58|3134.88|19
1648384130000|2022-03-27 12:28:50|3142.65|3134.95|3142.21|3134.51|3142.67|3134.97|3142.19|3134.49|31
1648384140000|2022-03-27 12:29:00|3142.19|3134.49|3142.22|3134.52|3142.36|3134.66|3142.14|3134.44|26
1648384150000|2022-03-27 12:29:10|3142.18|3134.48|3141.94|3134.24|3142.18|3134.48|3141.85|3134.15|23
1648384160000|2022-03-27 12:29:20|3141.91|3134.21|3142.04|3134.34|3142.1|3134.4|3141.87|3134.17|33
1648384170000|2022-03-27 12:29:30|3142.05|3134.35|3141.31|3133.61|3142.05|3134.35|3141.28|3133.58|18
1648384180000|2022-03-27 12:29:40|3141.28|3133.58|3141.85|3134.15|3141.89|3134.19|3141.28|3133.58|35
1648384190000|2022-03-27 12:29:50|3141.83|3134.13|3142.08|3134.38|3142.17|3134.47|3141.67|3133.97|34
1648384200000|2022-03-27 12:30:00|3142|3134.3|3142.94|3135.24|3143.31|3135.61|3141.99|3134.29|35
1648384210000|2022-03-27 12:30:10|3142.93|3135.23|3143.53|3135.83|3143.53|3135.83|3142.8|3135.1|36
1648384220000|2022-03-27 12:30:20|3143.64|3135.94|3143.13|3135.43|3143.65|3135.95|3143.1|3135.4|32
1648384230000|2022-03-27 12:30:30|3143.18|3135.48|3143.05|3135.35|3143.18|3135.48|3142.99|3135.29|29
1648384240000|2022-03-27 12:30:40|3143.06|3135.36|3143.07|3135.37|3143.18|3135.48|3143.04|3135.34|24
1648384250000|2022-03-27 12:30:50|3143.16|3135.46|3143.33|3135.63|3143.37|3135.67|3143.12|3135.42|14
1648384260000|2022-03-27 12:31:00|3143.28|3135.58|3143.82|3136.12|3143.82|3136.12|3143.27|3135.57|33
1648384270000|2022-03-27 12:31:10|3143.86|3136.16|3143.88|3136.18|3143.93|3136.23|3143.81|3136.11|29
1648384280000|2022-03-27 12:31:20|3143.94|3136.24|3144.06|3136.36|3144.09|3136.39|3143.89|3136.19|25
1648384290000|2022-03-27 12:31:30|3144.4|3136.7|3144.33|3136.63|3144.92|3137.22|3144.21|3136.51|34
1648384300000|2022-03-27 12:31:40|3144.31|3136.61|3144.18|3136.48|3144.57|3136.87|3144.05|3136.35|33
1648384310000|2022-03-27 12:31:50|3144.22|3136.52|3144.51|3136.81|3144.64|3136.94|3144.15|3136.45|34
1648384320000|2022-03-27 12:32:00|3144.5|3136.8|3144.22|3136.52|3144.67|3136.97|3144.22|3136.52|27
1648384330000|2022-03-27 12:32:10|3144.16|3136.46|3144.42|3136.72|3144.59|3136.89|3144.15|3136.45|19
1648384340000|2022-03-27 12:32:20|3144.44|3136.74|3142.28|3134.58|3144.61|3136.91|3141.57|3133.87|32
1648384350000|2022-03-27 12:32:30|3142.25|3134.55|3142.33|3134.63|3142.33|3134.63|3142.23|3134.53|21
1648384360000|2022-03-27 12:32:40|3142.32|3134.62|3142.33|3134.63|3142.38|3134.68|3142.23|3134.53|26
1648384370000|2022-03-27 12:32:50|3142.32|3134.62|3142.6|3134.9|3142.65|3134.95|3142.29|3134.59|11
1648384380000|2022-03-27 12:33:00|3142.61|3134.91|3142.5|3134.8|3142.62|3134.92|3142.41|3134.71|23
1648384390000|2022-03-27 12:33:10|3142.45|3134.75|3142.47|3134.77|3142.75|3135.05|3142.4|3134.7|25
1648384400000|2022-03-27 12:33:20|3142.45|3134.75|3142.07|3134.37|3142.49|3134.79|3141.92|3134.22|34
1648384410000|2022-03-27 12:33:30|3142.03|3134.33|3141.99|3134.29|3142.15|3134.45|3141.96|3134.26|17
1648384420000|2022-03-27 12:33:40|3142.03|3134.33|3141.82|3134.12|3142.14|3134.44|3141.82|3134.12|30
1648384430000|2022-03-27 12:33:50|3141.78|3134.08|3142.86|3135.16|3142.9|3135.2|3141.76|3134.06|36
1648384440000|2022-03-27 12:34:00|3142.91|3135.21|3142.89|3135.19|3142.99|3135.29|3142.8|3135.1|35
1648384450000|2022-03-27 12:34:10|3142.84|3135.14|3142.85|3135.15|3143.16|3135.46|3142.84|3135.14|32
1648384460000|2022-03-27 12:34:20|3142.86|3135.16|3143.45|3135.75|3143.49|3135.79|3142.82|3135.12|28
1648384470000|2022-03-27 12:34:30|3143.47|3135.77|3143.28|3135.58|3143.47|3135.77|3143.23|3135.53|30
1648384480000|2022-03-27 12:34:40|3143.32|3135.62|3143.24|3135.54|3143.35|3135.65|3143.23|3135.53|33
1648384490000|2022-03-27 12:34:50|3143.3|3135.6|3143.08|3135.38|3143.33|3135.63|3143.01|3135.31|27
1648384500000|2022-03-27 12:35:00|3143.2|3135.5|3143.29|3135.59|3143.29|3135.59|3143.04|3135.34|28
1648384510000|2022-03-27 12:35:10|3143.22|3135.52|3143.59|3135.89|3143.61|3135.91|3143.18|3135.48|18
1648384520000|2022-03-27 12:35:20|3143.58|3135.88|3143.61|3135.91|3143.64|3135.94|3143.58|3135.88|9
1648384530000|2022-03-27 12:35:30|3143.58|3135.88|3143.61|3135.91|3143.63|3135.93|3143.56|3135.86|15
1648384540000|2022-03-27 12:35:40|3143.63|3135.93|3143.77|3136.07|3143.78|3136.08|3143.63|3135.93|8
1648384550000|2022-03-27 12:35:50|3143.89|3136.19|3144.12|3136.42|3144.12|3136.42|3143.89|3136.19|5
1648384560000|2022-03-27 12:36:00|3144.09|3136.39|3144.28|3136.58|3144.46|3136.76|3144.09|3136.39|18
1648384570000|2022-03-27 12:36:10|3144.33|3136.63|3144.2|3136.5|3144.33|3136.63|3144.11|3136.41|23
1648384580000|2022-03-27 12:36:20|3144.23|3136.53|3144.12|3136.42|3144.24|3136.54|3143.95|3136.25|27
1648384590000|2022-03-27 12:36:30|3144.18|3136.48|3144.11|3136.41|3144.19|3136.49|3143.97|3136.27|23
1648384600000|2022-03-27 12:36:40|3144.09|3136.39|3144.22|3136.52|3144.22|3136.52|3144.09|3136.39|24
1648384610000|2022-03-27 12:36:50|3144.18|3136.48|3144.18|3136.48|3144.43|3136.73|3144.17|3136.47|11
1648384620000|2022-03-27 12:37:00|3144.19|3136.49|3144.27|3136.57|3144.3|3136.6|3144.12|3136.42|22
1648384630000|2022-03-27 12:37:10|3144.24|3136.54|3144.23|3136.53|3144.35|3136.65|3144.23|3136.53|17
1648384640000|2022-03-27 12:37:20|3144.27|3136.57|3144.33|3136.63|3144.41|3136.71|3144.25|3136.55|22
1648384650000|2022-03-27 12:37:30|3144.4|3136.7|3144.23|3136.53|3144.4|3136.7|3144.21|3136.51|23
1648384660000|2022-03-27 12:37:40|3144.29|3136.59|3144.12|3136.42|3144.29|3136.59|3144.05|3136.35|32
1648384670000|2022-03-27 12:37:50|3144.15|3136.45|3144.25|3136.55|3144.27|3136.57|3144.12|3136.42|24
1648384680000|2022-03-27 12:38:00|3144.22|3136.52|3144.04|3136.34|3144.27|3136.57|3144.04|3136.34|29
1648384690000|2022-03-27 12:38:10|3144.05|3136.35|3143.75|3136.05|3144.08|3136.38|3143.69|3135.99|30
1648384700000|2022-03-27 12:38:20|3143.62|3135.92|3143.58|3135.88|3143.62|3135.92|3143.48|3135.78|35
1648384710000|2022-03-27 12:38:30|3143.59|3135.89|3143.29|3135.59|3143.59|3135.89|3143.22|3135.52|32
1648384720000|2022-03-27 12:38:40|3143.3|3135.6|3143.27|3135.57|3143.31|3135.61|3143.25|3135.55|30
1648384730000|2022-03-27 12:38:50|3143.29|3135.59|3143.19|3135.49|3143.39|3135.69|3143.16|3135.46|30
1648384740000|2022-03-27 12:39:00|3143.16|3135.46|3143.16|3135.46|3143.25|3135.55|3143.15|3135.45|18
1648384750000|2022-03-27 12:39:10|3143.18|3135.48|3142.64|3134.94|3143.18|3135.48|3142.61|3134.91|23
1648384760000|2022-03-27 12:39:20|3142.74|3135.04|3142.83|3135.13|3142.85|3135.15|3142.66|3134.96|27
1648384770000|2022-03-27 12:39:30|3142.85|3135.15|3142.87|3135.17|3142.91|3135.21|3142.83|3135.13|22
1648384780000|2022-03-27 12:39:40|3142.86|3135.16|3142.77|3135.07|3142.89|3135.19|3142.73|3135.03|21
1648384790000|2022-03-27 12:39:50|3142.78|3135.08|3142.59|3134.89|3142.88|3135.18|3142.45|3134.75|25
1648384800000|2022-03-27 12:40:00|3142.64|3134.94|3142.74|3135.04|3142.75|3135.05|3142.36|3134.66|20
1648384810000|2022-03-27 12:40:10|3142.72|3135.02|3142.55|3134.85|3142.74|3135.04|3142.35|3134.65|25
1648384820000|2022-03-27 12:40:20|3142.59|3134.89|3142.69|3134.99|3142.71|3135.01|3142.53|3134.83|26
1648384830000|2022-03-27 12:40:30|3142.87|3135.17|3142.88|3135.18|3142.89|3135.19|3142.8|3135.1|16
1648384840000|2022-03-27 12:40:40|3142.89|3135.19|3142.91|3135.21|3142.95|3135.25|3142.8|3135.1|23
1648384850000|2022-03-27 12:40:50|3142.92|3135.22|3143.07|3135.37|3143.12|3135.42|3142.92|3135.22|19
1648384860000|2022-03-27 12:41:00|3143.02|3135.32|3143.05|3135.35|3143.07|3135.37|3143.02|3135.32|22
1648384870000|2022-03-27 12:41:10|3143.04|3135.34|3142.91|3135.21|3143.07|3135.37|3142.9|3135.2|16
1648384880000|2022-03-27 12:41:20|3142.9|3135.2|3142.69|3134.99|3142.94|3135.24|3142.68|3134.98|21
1648384890000|2022-03-27 12:41:30|3142.68|3134.98|3142.59|3134.89|3142.69|3134.99|3142.57|3134.87|23
1648384900000|2022-03-27 12:41:40|3142.63|3134.93|3142.3|3134.6|3142.63|3134.93|3142.21|3134.51|18
1648384910000|2022-03-27 12:41:50|3142.34|3134.64|3142.29|3134.59|3142.43|3134.73|3142.21|3134.51|31
1648384920000|2022-03-27 12:42:00|3142.31|3134.61|3142.24|3134.54|3142.34|3134.64|3142.15|3134.45|25
1648384930000|2022-03-27 12:42:10|3142.26|3134.56|3141.85|3134.15|3142.26|3134.56|3141.85|3134.15|27
1648384940000|2022-03-27 12:42:20|3141.79|3134.09|3141.65|3133.95|3141.85|3134.15|3141.52|3133.82|21
1648384950000|2022-03-27 12:42:30|3141.63|3133.93|3141.5|3133.8|3141.67|3133.97|3141.41|3133.71|31
1648384960000|2022-03-27 12:42:40|3141.51|3133.81|3141.28|3133.58|3141.51|3133.81|3141.25|3133.55|30
1648384970000|2022-03-27 12:42:50|3141.27|3133.57|3141.32|3133.62|3141.46|3133.76|3141.27|3133.57|21
1648384980000|2022-03-27 12:43:00|3141.33|3133.63|3141.23|3133.53|3141.33|3133.63|3141.22|3133.52|20
1648384990000|2022-03-27 12:43:10|3141.29|3133.59|3141.33|3133.63|3141.37|3133.67|3141.22|3133.52|29
1648385000000|2022-03-27 12:43:20|3141.32|3133.62|3141.33|3133.63|3141.45|3133.75|3141.31|3133.61|20
1648385010000|2022-03-27 12:43:30|3141.34|3133.64|3141.46|3133.76|3141.49|3133.79|3141.34|3133.64|24
1648385020000|2022-03-27 12:43:40|3141.47|3133.77|3140.96|3133.26|3141.58|3133.88|3140.94|3133.24|11
1648385030000|2022-03-27 12:43:50|3140.97|3133.27|3141|3133.3|3141.01|3133.31|3140.97|3133.27|13
1648385040000|2022-03-27 12:44:00|3140.99|3133.29|3141|3133.3|3141.02|3133.32|3140.97|3133.27|23
1648385050000|2022-03-27 12:44:10|3141.01|3133.31|3140.98|3133.28|3141.02|3133.32|3140.97|3133.27|26
1648385060000|2022-03-27 12:44:20|3140.97|3133.27|3140.93|3133.23|3140.99|3133.29|3140.92|3133.22|15
1648385070000|2022-03-27 12:44:30|3140.92|3133.22|3140.92|3133.22|3140.93|3133.23|3140.91|3133.21|6
1648385080000|2022-03-27 12:44:40|3140.91|3133.21|3140.9|3133.2|3140.96|3133.26|3140.9|3133.2|21
1648385090000|2022-03-27 12:44:50|3140.87|3133.17|3140.88|3133.18|3140.91|3133.21|3140.87|3133.17|9
1648385100000|2022-03-27 12:45:00|3140.87|3133.17|3140.77|3133.07|3140.87|3133.17|3140.68|3132.98|28
1648385110000|2022-03-27 12:45:10|3140.78|3133.08|3140.89|3133.19|3140.92|3133.22|3140.78|3133.08|23
1648385120000|2022-03-27 12:45:20|3140.87|3133.17|3141.07|3133.37|3141.07|3133.37|3140.85|3133.15|24
1648385130000|2022-03-27 12:45:30|3141.08|3133.38|3141.39|3133.69|3141.43|3133.73|3141.05|3133.35|19
1648385140000|2022-03-27 12:45:40|3141.38|3133.68|3141.9|3134.2|3141.91|3134.21|3141.32|3133.62|22
1648385150000|2022-03-27 12:45:50|3141.83|3134.13|3141.65|3133.95|3141.87|3134.17|3141.63|3133.93|21
1648385160000|2022-03-27 12:46:00|3141.64|3133.94|3141.74|3134.04|3141.77|3134.07|3141.63|3133.93|23
1648385170000|2022-03-27 12:46:10|3141.75|3134.05|3141.78|3134.08|3141.83|3134.13|3141.69|3133.99|23
1648385180000|2022-03-27 12:46:20|3141.8|3134.1|3141.79|3134.09|3141.83|3134.13|3141.68|3133.98|23
1648385190000|2022-03-27 12:46:30|3141.73|3134.03|3141.85|3134.15|3141.86|3134.16|3141.73|3134.03|20
1648385200000|2022-03-27 12:46:40|3141.84|3134.14|3142.23|3134.53|3142.95|3135.25|3141.84|3134.14|30
1648385210000|2022-03-27 12:46:50|3142.24|3134.54|3142.4|3134.7|3142.45|3134.75|3142.23|3134.53|19
1648385220000|2022-03-27 12:47:00|3142.38|3134.68|3142.52|3134.82|3142.52|3134.82|3142.38|3134.68|7
1648385230000|2022-03-27 12:47:10|3142.55|3134.85|3143.56|3135.86|3143.57|3135.87|3142.52|3134.82|25
1648385240000|2022-03-27 12:47:20|3143.55|3135.85|3143.55|3135.85|3143.69|3135.99|3143.55|3135.85|24
1648385250000|2022-03-27 12:47:30|3143.52|3135.82|3143.53|3135.83|3143.7|3136|3143.46|3135.76|17
1648385260000|2022-03-27 12:47:40|3143.57|3135.87|3142.99|3135.29|3143.57|3135.87|3142.99|3135.29|25
1648385270000|2022-03-27 12:47:50|3143.07|3135.37|3143.04|3135.34|3143.16|3135.46|3142.97|3135.27|21
1648385280000|2022-03-27 12:48:00|3142.99|3135.29|3142.56|3134.86|3143.1|3135.4|3142.51|3134.81|34
1648385290000|2022-03-27 12:48:10|3142.51|3134.81|3142.59|3134.89|3142.62|3134.92|3142.46|3134.76|24
1648385300000|2022-03-27 12:48:20|3142.58|3134.88|3142.17|3134.47|3142.58|3134.88|3142.17|3134.47|16
1648385310000|2022-03-27 12:48:30|3142.02|3134.32|3141.88|3134.18|3142.1|3134.4|3141.75|3134.05|27
1648385320000|2022-03-27 12:48:40|3141.87|3134.17|3140.56|3132.86|3141.9|3134.2|3140.44|3132.74|31
1648385330000|2022-03-27 12:48:50|3140.46|3132.76|3140.42|3132.72|3140.58|3132.88|3140.34|3132.64|29
1648385340000|2022-03-27 12:49:00|3140.46|3132.76|3140.57|3132.87|3140.77|3133.07|3140.4|3132.7|33
1648385350000|2022-03-27 12:49:10|3140.37|3132.67|3140.3|3132.6|3140.42|3132.72|3140.27|3132.57|25
1648385360000|2022-03-27 12:49:20|3140.31|3132.61|3140.17|3132.47|3140.47|3132.77|3140.12|3132.42|23
1648385370000|2022-03-27 12:49:30|3140.18|3132.48|3139.58|3131.88|3140.27|3132.57|3139.44|3131.74|30
1648385380000|2022-03-27 12:49:40|3139.6|3131.9|3139.76|3132.06|3139.83|3132.13|3139.6|3131.9|35
1648385390000|2022-03-27 12:49:50|3139.78|3132.08|3139.7|3132|3139.91|3132.21|3139.67|3131.97|21
1648385400000|2022-03-27 12:50:00|3139.74|3132.04|3140.15|3132.45|3140.15|3132.45|3139.68|3131.98|34
1648385410000|2022-03-27 12:50:10|3140.21|3132.51|3140.34|3132.64|3140.35|3132.65|3140.21|3132.51|20
1648385420000|2022-03-27 12:50:20|3140.35|3132.65|3140.35|3132.65|3140.36|3132.66|3140.33|3132.63|14
1648385430000|2022-03-27 12:50:30|3140.36|3132.66|3140.46|3132.76|3140.57|3132.87|3140.33|3132.63|32
1648385440000|2022-03-27 12:50:40|3140.48|3132.78|3140.41|3132.71|3140.48|3132.78|3140.38|3132.68|22
1648385450000|2022-03-27 12:50:50|3140.37|3132.67|3140.35|3132.65|3140.53|3132.83|3140.35|3132.65|16
1648385460000|2022-03-27 12:51:00|3140.36|3132.66|3140.37|3132.67|3140.37|3132.67|3140.26|3132.56|19
1648385470000|2022-03-27 12:51:10|3140.35|3132.65|3140.37|3132.67|3140.42|3132.72|3140.34|3132.64|17
1648385480000|2022-03-27 12:51:20|3140.38|3132.68|3140.38|3132.68|3140.38|3132.68|3140.32|3132.62|23
1648385490000|2022-03-27 12:51:30|3140.36|3132.66|3140.45|3132.75|3140.49|3132.79|3140.23|3132.53|17
1648385500000|2022-03-27 12:51:40|3140.44|3132.74|3140.14|3132.44|3140.47|3132.77|3140.14|3132.44|19
1648385510000|2022-03-27 12:51:50|3140.09|3132.39|3139.71|3132.01|3140.19|3132.49|3139.71|3132.01|24
1648385520000|2022-03-27 12:52:00|3140.02|3132.32|3139.83|3132.13|3140.03|3132.33|3139.78|3132.08|29
1648385530000|2022-03-27 12:52:10|3139.84|3132.14|3139.77|3132.07|3139.9|3132.2|3139.77|3132.07|25
1648385540000|2022-03-27 12:52:20|3139.82|3132.12|3139.78|3132.08|3139.89|3132.19|3139.72|3132.02|27
1648385550000|2022-03-27 12:52:30|3139.77|3132.07|3139.08|3131.38|3139.9|3132.2|3139.08|3131.38|33
1648385560000|2022-03-27 12:52:40|3139.06|3131.36|3137.76|3130.06|3139.16|3131.46|3137.74|3130.04|32
1648385570000|2022-03-27 12:52:50|3137.75|3130.05|3137.82|3130.12|3137.94|3130.24|3137.63|3129.93|31
1648385580000|2022-03-27 12:53:00|3137.81|3130.11|3137.93|3130.23|3138.08|3130.38|3137.78|3130.08|29
1648385590000|2022-03-27 12:53:10|3137.91|3130.21|3137.48|3129.78|3137.93|3130.23|3137.39|3129.69|25
1648385600000|2022-03-27 12:53:20|3137.45|3129.75|3137.39|3129.69|3137.62|3129.92|3137.26|3129.56|34
1648385610000|2022-03-27 12:53:30|3137.37|3129.67|3137.42|3129.72|3137.52|3129.82|3136.69|3128.99|32
1648385620000|2022-03-27 12:53:40|3137.47|3129.77|3137.21|3129.51|3137.49|3129.79|3137.21|3129.51|21
1648385630000|2022-03-27 12:53:50|3137.23|3129.53|3137.41|3129.71|3137.44|3129.74|3137.23|3129.53|26
1648385640000|2022-03-27 12:54:00|3137.45|3129.75|3137.12|3129.42|3137.46|3129.76|3137.1|3129.4|26
1648385650000|2022-03-27 12:54:10|3137.11|3129.41|3137.27|3129.57|3137.31|3129.61|3137.11|3129.41|31
1648385660000|2022-03-27 12:54:20|3137.28|3129.58|3137.27|3129.57|3137.46|3129.76|3137.27|3129.57|36
1648385670000|2022-03-27 12:54:30|3137.28|3129.58|3137.29|3129.59|3137.38|3129.68|3137.26|3129.56|21
1648385680000|2022-03-27 12:54:40|3137.3|3129.6|3137.33|3129.63|3137.38|3129.68|3137.22|3129.52|23
1648385690000|2022-03-27 12:54:50|3137.34|3129.64|3137.29|3129.59|3137.34|3129.64|3137.18|3129.48|13
1648385700000|2022-03-27 12:55:00|3137.26|3129.56|3137.19|3129.49|3137.3|3129.6|3137.17|3129.47|28
1648385710000|2022-03-27 12:55:10|3137.4|3129.7|3137.28|3129.58|3137.46|3129.76|3137.25|3129.55|25
1648385720000|2022-03-27 12:55:20|3137.27|3129.57|3137.38|3129.68|3137.43|3129.73|3137.25|3129.55|29
1648385730000|2022-03-27 12:55:30|3137.39|3129.69|3137.85|3130.15|3138.09|3130.39|3137.35|3129.65|22
1648385740000|2022-03-27 12:55:40|3137.86|3130.16|3138.01|3130.31|3138.03|3130.33|3137.83|3130.13|21
1648385750000|2022-03-27 12:55:50|3137.98|3130.28|3137.94|3130.24|3138.06|3130.36|3137.78|3130.08|26
1648385760000|2022-03-27 12:56:00|3137.93|3130.23|3137.79|3130.09|3137.94|3130.24|3137.71|3130.01|19
1648385770000|2022-03-27 12:56:10|3137.8|3130.1|3137.83|3130.13|3137.84|3130.14|3137.74|3130.04|22
1648385780000|2022-03-27 12:56:20|3137.79|3130.09|3137.72|3130.02|3137.98|3130.28|3137.68|3129.98|27
1648385790000|2022-03-27 12:56:30|3137.73|3130.03|3137.68|3129.98|3137.9|3130.2|3137.6|3129.9|24
1648385800000|2022-03-27 12:56:40|3137.64|3129.94|3136.51|3128.81|3137.64|3129.94|3136.5|3128.8|33
1648385810000|2022-03-27 12:56:50|3136.52|3128.82|3136.29|3128.59|3136.53|3128.83|3136.25|3128.55|22
1648385820000|2022-03-27 12:57:00|3136.32|3128.62|3136.33|3128.63|3136.34|3128.64|3136.19|3128.49|20
1648385830000|2022-03-27 12:57:10|3136.34|3128.64|3136.26|3128.56|3136.34|3128.64|3136.23|3128.53|23
1648385840000|2022-03-27 12:57:20|3136.24|3128.54|3136.26|3128.56|3136.4|3128.7|3136.24|3128.54|22
1648385850000|2022-03-27 12:57:30|3136.3|3128.6|3135.63|3127.93|3136.44|3128.74|3135.4|3127.7|30
1648385860000|2022-03-27 12:57:40|3135.67|3127.97|3134.53|3126.83|3135.69|3127.99|3134.27|3126.57|39
1648385870000|2022-03-27 12:57:50|3134.56|3126.86|3134.85|3127.15|3134.89|3127.19|3134.54|3126.84|32
1648385880000|2022-03-27 12:58:00|3134.88|3127.18|3134.83|3127.13|3134.88|3127.18|3134.78|3127.08|21
1648385890000|2022-03-27 12:58:10|3134.81|3127.11|3134.56|3126.86|3134.81|3127.11|3134.31|3126.61|31
1648385900000|2022-03-27 12:58:20|3134.47|3126.77|3132.39|3124.69|3134.54|3126.84|3132.39|3124.69|38
1648385910000|2022-03-27 12:58:30|3132.4|3124.7|3132.19|3124.49|3132.48|3124.78|3132.05|3124.35|30
1648385920000|2022-03-27 12:58:40|3132.16|3124.46|3132.01|3124.31|3132.22|3124.52|3132|3124.3|20
1648385930000|2022-03-27 12:58:50|3132|3124.3|3132.36|3124.66|3132.72|3125.02|3132|3124.3|25
1648385940000|2022-03-27 12:59:00|3132.35|3124.65|3132.35|3124.65|3132.4|3124.7|3132.25|3124.55|28
1648385950000|2022-03-27 12:59:10|3132.33|3124.63|3132.25|3124.55|3132.62|3124.92|3132.25|3124.55|30
1648385960000|2022-03-27 12:59:20|3132.23|3124.53|3132.46|3124.76|3132.62|3124.92|3132.23|3124.53|23
1648385970000|2022-03-27 12:59:30|3132.44|3124.74|3132.47|3124.77|3132.53|3124.83|3132.44|3124.74|25
1648385980000|2022-03-27 12:59:40|3132.52|3124.82|3132.3|3124.6|3132.89|3125.19|3132.3|3124.6|32
1648385990000|2022-03-27 12:59:50|3132.34|3124.64|3132.23|3124.53|3132.36|3124.66|3132.13|3124.43|26
1648386000000|2022-03-27 13:00:00|3132.21|3124.51|3131.99|3124.29|3132.25|3124.55|3131.73|3124.03|34
1648386010000|2022-03-27 13:00:10|3131.95|3124.25|3131.92|3124.22|3131.97|3124.27|3131.75|3124.05|23
1648386020000|2022-03-27 13:00:20|3131.84|3124.14|3131.87|3124.17|3131.91|3124.21|3131.77|3124.07|24
1648386030000|2022-03-27 13:00:30|3131.89|3124.19|3131.9|3124.2|3131.93|3124.23|3131.82|3124.12|24
1648386040000|2022-03-27 13:00:40|3131.91|3124.21|3131.79|3124.09|3131.91|3124.21|3131.73|3124.03|20
1648386050000|2022-03-27 13:00:50|3131.89|3124.19|3132.07|3124.37|3132.11|3124.41|3131.8|3124.1|14
1648386060000|2022-03-27 13:01:00|3132.08|3124.38|3132.08|3124.38|3132.12|3124.42|3131.89|3124.19|20
1648386070000|2022-03-27 13:01:10|3132.09|3124.39|3132.19|3124.49|3132.26|3124.56|3132|3124.3|28
1648386080000|2022-03-27 13:01:20|3132.17|3124.47|3133.11|3125.41|3133.11|3125.41|3132.16|3124.46|31
1648386090000|2022-03-27 13:01:30|3132.91|3125.21|3132.94|3125.24|3132.94|3125.24|3132.4|3124.7|32
1648386100000|2022-03-27 13:01:40|3133.04|3125.34|3133.07|3125.37|3133.14|3125.44|3132.75|3125.05|25
1648386110000|2022-03-27 13:01:50|3133.03|3125.33|3132.56|3124.86|3133.12|3125.42|3132.33|3124.63|24
1648386120000|2022-03-27 13:02:00|3132.63|3124.93|3132.41|3124.71|3132.71|3125.01|3132.37|3124.67|30
1648386130000|2022-03-27 13:02:10|3132.45|3124.75|3132.7|3125|3132.78|3125.08|3132.32|3124.62|23
1648386140000|2022-03-27 13:02:20|3132.78|3125.08|3132.64|3124.94|3132.78|3125.08|3132.48|3124.78|25
1648386150000|2022-03-27 13:02:30|3132.65|3124.95|3132.44|3124.74|3132.68|3124.98|3132.44|3124.74|21
1648386160000|2022-03-27 13:02:40|3132.51|3124.81|3133.46|3125.76|3133.61|3125.91|3132.51|3124.81|31
1648386170000|2022-03-27 13:02:50|3133.47|3125.77|3133.29|3125.59|3133.55|3125.85|3133.05|3125.35|27
1648386180000|2022-03-27 13:03:00|3133.32|3125.62|3132.92|3125.22|3133.33|3125.63|3132.82|3125.12|25
1648386190000|2022-03-27 13:03:10|3133.14|3125.44|3133.16|3125.46|3133.26|3125.56|3132.97|3125.27|32
1648386200000|2022-03-27 13:03:20|3133.15|3125.45|3133.08|3125.38|3133.25|3125.55|3133.08|3125.38|17
1648386210000|2022-03-27 13:03:30|3133.11|3125.41|3133.48|3125.78|3133.48|3125.78|3133.11|3125.41|20
1648386220000|2022-03-27 13:03:40|3133.46|3125.76|3133.56|3125.86|3133.67|3125.97|3133.43|3125.73|21
1648386230000|2022-03-27 13:03:50|3133.55|3125.85|3134.51|3126.81|3134.51|3126.81|3133.55|3125.85|22
1648386240000|2022-03-27 13:04:00|3134.53|3126.83|3134.68|3126.98|3134.73|3127.03|3134.51|3126.81|29
1648386250000|2022-03-27 13:04:10|3134.7|3127|3134.69|3126.99|3134.71|3127.01|3134.61|3126.91|27
1648386260000|2022-03-27 13:04:20|3134.67|3126.97|3134.72|3127.02|3134.72|3127.02|3134.67|3126.97|7
1648386270000|2022-03-27 13:04:30|3134.69|3126.99|3134.5|3126.8|3134.69|3126.99|3134.31|3126.61|28
1648386280000|2022-03-27 13:04:40|3134.58|3126.88|3134.84|3127.14|3134.9|3127.2|3134.52|3126.82|32
1648386290000|2022-03-27 13:04:50|3134.9|3127.2|3134.89|3127.19|3134.9|3127.2|3134.81|3127.11|24
1648386300000|2022-03-27 13:05:00|3134.88|3127.18|3134.9|3127.2|3134.92|3127.22|3134.83|3127.13|26
1648386310000|2022-03-27 13:05:10|3134.87|3127.17|3134.82|3127.12|3134.95|3127.25|3134.82|3127.12|17
1648386320000|2022-03-27 13:05:20|3134.79|3127.09|3134.79|3127.09|3135.13|3127.43|3134.78|3127.08|23
1648386330000|2022-03-27 13:05:30|3134.83|3127.13|3135.49|3127.79|3135.55|3127.85|3134.82|3127.12|23
1648386340000|2022-03-27 13:05:40|3135.46|3127.76|3135.12|3127.42|3135.57|3127.87|3135.12|3127.42|25
1648386350000|2022-03-27 13:05:50|3135.14|3127.44|3136.29|3128.59|3136.34|3128.64|3135.11|3127.41|26
1648386360000|2022-03-27 13:06:00|3136.31|3128.61|3135.85|3128.15|3136.31|3128.61|3135.75|3128.05|31
1648386370000|2022-03-27 13:06:10|3135.82|3128.12|3136.09|3128.39|3136.09|3128.39|3135.82|3128.12|31
1648386380000|2022-03-27 13:06:20|3136.16|3128.46|3136.94|3129.24|3136.97|3129.27|3136.08|3128.38|33
1648386390000|2022-03-27 13:06:30|3136.96|3129.26|3136.92|3129.22|3136.96|3129.26|3136.83|3129.13|32
1648386400000|2022-03-27 13:06:40|3136.93|3129.23|3136.98|3129.28|3136.99|3129.29|3136.86|3129.16|34
1648386410000|2022-03-27 13:06:50|3137.01|3129.31|3137.05|3129.35|3137.13|3129.43|3136.89|3129.19|30
1648386420000|2022-03-27 13:07:00|3137.02|3129.32|3136.81|3129.11|3137.03|3129.33|3136.71|3129.01|35
1648386430000|2022-03-27 13:07:10|3136.82|3129.12|3136.85|3129.15|3137.04|3129.34|3136.72|3129.02|30
1648386440000|2022-03-27 13:07:20|3136.86|3129.16|3137.15|3129.45|3137.15|3129.45|3136.82|3129.12|29
1648386450000|2022-03-27 13:07:30|3137.09|3129.39|3136.93|3129.23|3137.15|3129.45|3136.86|3129.16|18
1648386460000|2022-03-27 13:07:40|3136.92|3129.22|3136.86|3129.16|3137.02|3129.32|3136.86|3129.16|16
1648386470000|2022-03-27 13:07:50|3136.89|3129.19|3137.16|3129.46|3137.19|3129.49|3136.88|3129.18|27
1648386480000|2022-03-27 13:08:00|3137.3|3129.6|3136.72|3129.02|3137.3|3129.6|3136.72|3129.02|35
1648386490000|2022-03-27 13:08:10|3136.62|3128.92|3136.33|3128.63|3136.7|3129|3136.3|3128.6|32
1648386500000|2022-03-27 13:08:20|3136.37|3128.67|3136.29|3128.59|3136.47|3128.77|3136.28|3128.58|34
1648386510000|2022-03-27 13:08:30|3136.26|3128.56|3136.33|3128.63|3136.43|3128.73|3136.23|3128.53|31
1648386520000|2022-03-27 13:08:40|3136.36|3128.66|3136.41|3128.71|3136.46|3128.76|3136.28|3128.58|31
1648386530000|2022-03-27 13:08:50|3136.47|3128.77|3136.32|3128.62|3136.47|3128.77|3136.26|3128.56|15
1648386540000|2022-03-27 13:09:00|3136.39|3128.69|3136.57|3128.87|3136.65|3128.95|3136.32|3128.62|25
1648386550000|2022-03-27 13:09:10|3136.37|3128.67|3136.35|3128.65|3136.45|3128.75|3136.33|3128.63|20
1648386560000|2022-03-27 13:09:20|3136.32|3128.62|3136.04|3128.34|3136.32|3128.62|3135.98|3128.28|21
1648386570000|2022-03-27 13:09:30|3136.01|3128.31|3136.25|3128.55|3136.63|3128.93|3135.85|3128.15|34
1648386580000|2022-03-27 13:09:40|3136.29|3128.59|3136.77|3129.07|3136.84|3129.14|3136.28|3128.58|23
1648386590000|2022-03-27 13:09:50|3136.72|3129.02|3136.45|3128.75|3136.79|3129.09|3136.36|3128.66|19
1648386600000|2022-03-27 13:10:00|3136.32|3128.62|3136.95|3129.25|3137.01|3129.31|3136.3|3128.6|29
1648386610000|2022-03-27 13:10:10|3136.89|3129.19|3136.72|3129.02|3136.95|3129.25|3136.72|3129.02|27
1648386620000|2022-03-27 13:10:20|3136.71|3129.01|3136.91|3129.21|3136.91|3129.21|3136.71|3129.01|16
1648386630000|2022-03-27 13:10:30|3136.92|3129.22|3137.09|3129.39|3137.11|3129.41|3136.89|3129.19|18
1648386640000|2022-03-27 13:10:40|3137.07|3129.37|3137.04|3129.34|3137.11|3129.41|3136.95|3129.25|17
1648386650000|2022-03-27 13:10:50|3137.03|3129.33|3136.95|3129.25|3137.03|3129.33|3136.95|3129.25|6
1648386660000|2022-03-27 13:11:00|3137.02|3129.32|3137.06|3129.36|3137.06|3129.36|3136.96|3129.26|27
1648386670000|2022-03-27 13:11:10|3137.1|3129.4|3137.02|3129.32|3137.13|3129.43|3137.02|3129.32|25
1648386680000|2022-03-27 13:11:20|3137.04|3129.34|3137.39|3129.69|3137.47|3129.77|3137.04|3129.34|23
1648386690000|2022-03-27 13:11:30|3137.36|3129.66|3138.44|3130.74|3138.47|3130.77|3137.36|3129.66|28
1648386700000|2022-03-27 13:11:40|3138.5|3130.8|3138.65|3130.95|3138.69|3130.99|3138.38|3130.68|31
1648386710000|2022-03-27 13:11:50|3138.64|3130.94|3138.58|3130.88|3138.66|3130.96|3138.51|3130.81|25
1648386720000|2022-03-27 13:12:00|3138.56|3130.86|3138.84|3131.14|3138.91|3131.21|3138.53|3130.83|18
1648386730000|2022-03-27 13:12:10|3138.96|3131.26|3138.93|3131.23|3138.98|3131.28|3138.89|3131.19|28
1648386740000|2022-03-27 13:12:20|3138.9|3131.2|3139.11|3131.41|3139.17|3131.47|3138.88|3131.18|24
1648386750000|2022-03-27 13:12:30|3139.27|3131.57|3139.12|3131.42|3139.27|3131.57|3139.05|3131.35|35
1648386760000|2022-03-27 13:12:40|3139.1|3131.4|3139.16|3131.46|3139.16|3131.46|3139.02|3131.32|23
1648386770000|2022-03-27 13:12:50|3139.14|3131.44|3139.12|3131.42|3139.15|3131.45|3139.11|3131.41|15
1648386780000|2022-03-27 13:13:00|3139.15|3131.45|3139.13|3131.43|3139.18|3131.48|3139.12|3131.42|19
1648386790000|2022-03-27 13:13:10|3139.02|3131.32|3138.94|3131.24|3139.03|3131.33|3138.79|3131.09|20
1648386800000|2022-03-27 13:13:20|3138.95|3131.25|3138.54|3130.84|3138.95|3131.25|3138.54|3130.84|25
1648386810000|2022-03-27 13:13:30|3138.5|3130.8|3138.56|3130.86|3138.73|3131.03|3138.5|3130.8|23
1648386820000|2022-03-27 13:13:40|3138.67|3130.97|3138.66|3130.96|3138.69|3130.99|3138.22|3130.52|31
1648386830000|2022-03-27 13:13:50|3138.59|3130.89|3138.81|3131.11|3138.86|3131.16|3138.44|3130.74|33
1648386840000|2022-03-27 13:14:00|3138.8|3131.1|3138.66|3130.96|3138.86|3131.16|3138.52|3130.82|24
1648386850000|2022-03-27 13:14:10|3138.64|3130.94|3138.74|3131.04|3138.74|3131.04|3138.57|3130.87|18
1648386860000|2022-03-27 13:14:20|3138.65|3130.95|3139.13|3131.43|3139.23|3131.53|3138.55|3130.85|28
1648386870000|2022-03-27 13:14:30|3139.19|3131.49|3139.22|3131.52|3139.31|3131.61|3139.15|3131.45|26
1648386880000|2022-03-27 13:14:40|3139.24|3131.54|3140.31|3132.61|3140.31|3132.61|3139.18|3131.48|28
1648386890000|2022-03-27 13:14:50|3140.28|3132.58|3140.88|3133.18|3140.88|3133.18|3140.26|3132.56|25
1648386900000|2022-03-27 13:15:00|3140.78|3133.08|3140.77|3133.07|3140.78|3133.08|3140.6|3132.9|27
1648386910000|2022-03-27 13:15:10|3140.74|3133.04|3140.76|3133.06|3140.8|3133.1|3140.72|3133.02|18
1648386920000|2022-03-27 13:15:20|3140.72|3133.02|3140.27|3132.57|3140.76|3133.06|3140.26|3132.56|23
1648386930000|2022-03-27 13:15:30|3140.28|3132.58|3140.28|3132.58|3140.33|3132.63|3140.26|3132.56|22
1648386940000|2022-03-27 13:15:40|3140.67|3132.97|3140.18|3132.48|3140.67|3132.97|3140.18|3132.48|21
1648386950000|2022-03-27 13:15:50|3140.07|3132.37|3139.94|3132.24|3140.19|3132.49|3139.94|3132.24|26
1648386960000|2022-03-27 13:16:00|3139.97|3132.27|3140.02|3132.32|3140.08|3132.38|3139.96|3132.26|28
1648386970000|2022-03-27 13:16:10|3140.03|3132.33|3139.96|3132.26|3140.09|3132.39|3139.9|3132.2|28
1648386980000|2022-03-27 13:16:20|3139.98|3132.28|3139.99|3132.29|3140.06|3132.36|3139.96|3132.26|23
1648386990000|2022-03-27 13:16:30|3140.01|3132.31|3139.92|3132.22|3140.01|3132.31|3139.85|3132.15|18
1648387000000|2022-03-27 13:16:40|3139.93|3132.23|3140|3132.3|3140|3132.3|3139.89|3132.19|16
1648387010000|2022-03-27 13:16:50|3139.89|3132.19|3140.11|3132.41|3140.15|3132.45|3139.89|3132.19|29
1648387020000|2022-03-27 13:17:00|3140.15|3132.45|3140.63|3132.93|3140.69|3132.99|3140.15|3132.45|26
1648387030000|2022-03-27 13:17:10|3140.67|3132.97|3140.69|3132.99|3140.87|3133.17|3140.63|3132.93|13
1648387040000|2022-03-27 13:17:20|3140.66|3132.96|3141.15|3133.45|3141.16|3133.46|3140.6|3132.9|24
1648387050000|2022-03-27 13:17:30|3141.21|3133.51|3141.32|3133.62|3141.34|3133.64|3141.19|3133.49|29
1648387060000|2022-03-27 13:17:40|3141.31|3133.61|3141.39|3133.69|3141.5|3133.8|3141.23|3133.53|27
1648387070000|2022-03-27 13:17:50|3141.67|3133.97|3142.19|3134.49|3142.23|3134.53|3141.66|3133.96|30
1648387080000|2022-03-27 13:18:00|3142.23|3134.53|3142.18|3134.48|3142.33|3134.63|3142.14|3134.44|30
1648387090000|2022-03-27 13:18:10|3142.16|3134.46|3142.29|3134.59|3142.33|3134.63|3142.13|3134.43|21
1648387100000|2022-03-27 13:18:20|3142.16|3134.46|3142.39|3134.69|3142.39|3134.69|3142.07|3134.37|28
1648387110000|2022-03-27 13:18:30|3142.35|3134.65|3143.81|3136.11|3143.82|3136.12|3142.34|3134.64|36
1648387120000|2022-03-27 13:18:40|3143.83|3136.13|3144.16|3136.46|3144.42|3136.72|3143.82|3136.12|28
1648387130000|2022-03-27 13:18:50|3144.12|3136.42|3144.06|3136.36|3144.12|3136.42|3144.02|3136.32|27
1648387140000|2022-03-27 13:19:00|3144.08|3136.38|3144.23|3136.53|3144.31|3136.61|3144.06|3136.36|23
1648387150000|2022-03-27 13:19:10|3144.18|3136.48|3144.36|3136.66|3144.4|3136.7|3144.1|3136.4|25
1648387160000|2022-03-27 13:19:20|3144.35|3136.65|3144.34|3136.64|3144.41|3136.71|3144.23|3136.53|29
1648387170000|2022-03-27 13:19:30|3144.32|3136.62|3144.88|3137.18|3144.92|3137.22|3144.29|3136.59|20
1648387180000|2022-03-27 13:19:40|3144.87|3137.17|3144.77|3137.07|3144.89|3137.19|3144.77|3137.07|20
1648387190000|2022-03-27 13:19:50|3144.8|3137.1|3144.8|3137.1|3144.86|3137.16|3144.77|3137.07|18
1648387200000|2022-03-27 13:20:00|3144.81|3137.11|3144.7|3137|3144.84|3137.14|3144.38|3136.68|33
1648387210000|2022-03-27 13:20:10|3144.73|3137.03|3144.67|3136.97|3144.82|3137.12|3144.62|3136.92|24
1648387220000|2022-03-27 13:20:20|3144.68|3136.98|3144.49|3136.79|3144.77|3137.07|3144.44|3136.74|24
1648387230000|2022-03-27 13:20:30|3144.51|3136.81|3143.76|3136.06|3144.59|3136.89|3143.56|3135.86|29
1648387240000|2022-03-27 13:20:40|3144.16|3136.46|3144.03|3136.33|3144.16|3136.46|3143.97|3136.27|18
1648387250000|2022-03-27 13:20:50|3144.04|3136.34|3143.77|3136.07|3144.09|3136.39|3143.69|3135.99|32
1648387260000|2022-03-27 13:21:00|3143.75|3136.05|3143.55|3135.85|3143.9|3136.2|3143.49|3135.79|33
1648387270000|2022-03-27 13:21:10|3143.58|3135.88|3143.44|3135.74|3143.69|3135.99|3143.24|3135.54|29
1648387280000|2022-03-27 13:21:20|3143.46|3135.76|3142.81|3135.11|3143.52|3135.82|3142.81|3135.11|27
1648387290000|2022-03-27 13:21:30|3142.83|3135.13|3142.24|3134.54|3142.83|3135.13|3141.69|3133.99|33
1648387300000|2022-03-27 13:21:40|3142.2|3134.5|3142.33|3134.63|3142.47|3134.77|3142.16|3134.46|27
1648387310000|2022-03-27 13:21:50|3142.28|3134.58|3141.74|3134.04|3142.45|3134.75|3141.74|3134.04|27
1648387320000|2022-03-27 13:22:00|3141.71|3134.01|3141.86|3134.16|3141.86|3134.16|3141.71|3134.01|19
1648387330000|2022-03-27 13:22:10|3141.8|3134.1|3141.16|3133.46|3141.98|3134.28|3141.16|3133.46|30
1648387340000|2022-03-27 13:22:20|3141.17|3133.47|3141.22|3133.52|3141.22|3133.52|3141.15|3133.45|20
1648387350000|2022-03-27 13:22:30|3141.23|3133.53|3141.18|3133.48|3141.26|3133.56|3141.15|3133.45|29
1648387360000|2022-03-27 13:22:40|3141.38|3133.68|3141.33|3133.63|3141.41|3133.71|3141.3|3133.6|28
1648387370000|2022-03-27 13:22:50|3141.36|3133.66|3142.27|3134.57|3142.28|3134.58|3141.32|3133.62|33
1648387380000|2022-03-27 13:23:00|3142.29|3134.59|3142.09|3134.39|3142.39|3134.69|3142.09|3134.39|22
1648387390000|2022-03-27 13:23:10|3142.13|3134.43|3142.53|3134.83|3142.65|3134.95|3142.12|3134.42|24
1648387400000|2022-03-27 13:23:20|3142.54|3134.84|3142.59|3134.89|3142.61|3134.91|3142.52|3134.82|15
1648387410000|2022-03-27 13:23:30|3142.53|3134.83|3142.92|3135.22|3143.38|3135.68|3142.53|3134.83|32
1648387420000|2022-03-27 13:23:40|3142.97|3135.27|3143.78|3136.08|3143.9|3136.2|3142.93|3135.23|31
1648387430000|2022-03-27 13:23:50|3143.74|3136.04|3144|3136.3|3144|3136.3|3143.56|3135.86|30
1648387440000|2022-03-27 13:24:00|3144.03|3136.33|3144.18|3136.48|3144.22|3136.52|3144.03|3136.33|25
1648387450000|2022-03-27 13:24:10|3144.15|3136.45|3144.17|3136.47|3144.19|3136.49|3144.15|3136.45|22
1648387460000|2022-03-27 13:24:20|3144.15|3136.45|3144.19|3136.49|3144.23|3136.53|3144.15|3136.45|31
1648387470000|2022-03-27 13:24:30|3144.17|3136.47|3144.17|3136.47|3144.22|3136.52|3144.15|3136.45|26
1648387480000|2022-03-27 13:24:40|3144.18|3136.48|3144.26|3136.56|3144.27|3136.57|3144.17|3136.47|31
1648387490000|2022-03-27 13:24:50|3144.3|3136.6|3144.17|3136.47|3144.32|3136.62|3144.17|3136.47|29
1648387500000|2022-03-27 13:25:00|3144.15|3136.45|3144.89|3137.19|3145|3137.3|3144.15|3136.45|31
1648387510000|2022-03-27 13:25:10|3144.91|3137.21|3144.64|3136.94|3144.91|3137.21|3144.4|3136.7|24
1648387520000|2022-03-27 13:25:20|3144.74|3137.04|3144.68|3136.98|3144.9|3137.2|3144.54|3136.84|25
1648387530000|2022-03-27 13:25:30|3144.71|3137.01|3144.4|3136.7|3144.75|3137.05|3144.36|3136.66|30
1648387540000|2022-03-27 13:25:40|3144.39|3136.69|3144.16|3136.46|3144.4|3136.7|3144.01|3136.31|22
1648387550000|2022-03-27 13:25:50|3144.13|3136.43|3144.17|3136.47|3144.2|3136.5|3144.1|3136.4|24
1648387560000|2022-03-27 13:26:00|3144.18|3136.48|3144.19|3136.49|3144.19|3136.49|3144.12|3136.42|10
1648387570000|2022-03-27 13:26:10|3144.22|3136.52|3144.83|3137.13|3144.89|3137.19|3144.04|3136.34|21
1648387580000|2022-03-27 13:26:20|3144.81|3137.11|3144.86|3137.16|3144.92|3137.22|3144.58|3136.88|29
1648387590000|2022-03-27 13:26:30|3144.68|3136.98|3144.79|3137.09|3144.86|3137.16|3144.61|3136.91|18
1648387600000|2022-03-27 13:26:40|3144.83|3137.13|3144.81|3137.11|3144.84|3137.14|3144.69|3136.99|22
1648387610000|2022-03-27 13:26:50|3144.82|3137.12|3144.77|3137.07|3144.82|3137.12|3144.7|3137|19
1648387620000|2022-03-27 13:27:00|3144.81|3137.11|3144.65|3136.95|3145|3137.3|3144.64|3136.94|32
1648387630000|2022-03-27 13:27:10|3144.64|3136.94|3144.24|3136.54|3144.64|3136.94|3144.24|3136.54|23
1648387640000|2022-03-27 13:27:20|3144.22|3136.52|3144.17|3136.47|3144.29|3136.59|3144.16|3136.46|21
1648387650000|2022-03-27 13:27:30|3144.16|3136.46|3144.16|3136.46|3144.52|3136.82|3144.15|3136.45|20
1648387660000|2022-03-27 13:27:40|3144.18|3136.48|3144.33|3136.63|3144.35|3136.65|3144.18|3136.48|9
1648387670000|2022-03-27 13:27:50|3144.58|3136.88|3144.31|3136.61|3144.58|3136.88|3144.13|3136.43|28
1648387680000|2022-03-27 13:28:00|3144.34|3136.64|3144.9|3137.2|3144.9|3137.2|3144.3|3136.6|18
1648387690000|2022-03-27 13:28:10|3144.88|3137.18|3144.89|3137.19|3144.92|3137.22|3144.79|3137.09|23
1648387700000|2022-03-27 13:28:20|3144.87|3137.17|3145|3137.3|3145|3137.3|3144.81|3137.11|28
1648387710000|2022-03-27 13:28:30|3144.98|3137.28|3144.97|3137.27|3145|3137.3|3144.95|3137.25|13
1648387720000|2022-03-27 13:28:40|3144.98|3137.28|3144.98|3137.28|3144.99|3137.29|3144.93|3137.23|21
1648387730000|2022-03-27 13:28:50|3145|3137.3|3145.3|3137.6|3145.31|3137.61|3144.98|3137.28|23
1648387740000|2022-03-27 13:29:00|3145.31|3137.61|3145.79|3138.09|3145.97|3138.27|3145.31|3137.61|26
1648387750000|2022-03-27 13:29:10|3145.84|3138.14|3145.69|3137.99|3145.89|3138.19|3145.69|3137.99|36
1648387760000|2022-03-27 13:29:20|3145.79|3138.09|3145.77|3138.07|3145.85|3138.15|3145.7|3138|22
1648387770000|2022-03-27 13:29:30|3145.78|3138.08|3145.71|3138.01|3145.79|3138.09|3145.71|3138.01|20
1648387780000|2022-03-27 13:29:40|3145.69|3137.99|3145.75|3138.05|3145.88|3138.18|3145.61|3137.91|29
1648387790000|2022-03-27 13:29:50|3145.72|3138.02|3145.7|3138|3145.77|3138.07|3145.65|3137.95|34
1648387800000|2022-03-27 13:30:00|3145.62|3137.92|3145.64|3137.94|3145.7|3138|3145.62|3137.92|27
1648387810000|2022-03-27 13:30:10|3145.63|3137.93|3145.61|3137.91|3145.76|3138.06|3145.6|3137.9|19
1648387820000|2022-03-27 13:30:20|3145.59|3137.89|3144.8|3137.1|3145.59|3137.89|3144.59|3136.89|29
1648387830000|2022-03-27 13:30:30|3144.79|3137.09|3144.46|3136.76|3144.79|3137.09|3144.43|3136.73|28
1648387840000|2022-03-27 13:30:40|3144.45|3136.75|3144.57|3136.87|3144.69|3136.99|3144.41|3136.71|25
1648387850000|2022-03-27 13:30:50|3144.53|3136.83|3144.52|3136.82|3144.6|3136.9|3144.42|3136.72|31
1648387860000|2022-03-27 13:31:00|3144.49|3136.79|3144.42|3136.72|3144.49|3136.79|3144.37|3136.67|24
1648387870000|2022-03-27 13:31:10|3144.45|3136.75|3144.64|3136.94|3144.65|3136.95|3144.32|3136.62|28
1648387880000|2022-03-27 13:31:20|3144.59|3136.89|3144.37|3136.67|3144.77|3137.07|3144.37|3136.67|30
1648387890000|2022-03-27 13:31:30|3144.32|3136.62|3144.43|3136.73|3144.5|3136.8|3144.31|3136.61|27
1648387900000|2022-03-27 13:31:40|3144.44|3136.74|3144.28|3136.58|3144.52|3136.82|3144.25|3136.55|32
1648387910000|2022-03-27 13:31:50|3144.29|3136.59|3144.28|3136.58|3144.32|3136.62|3144.26|3136.56|10
1648387920000|2022-03-27 13:32:00|3144.36|3136.66|3144.32|3136.62|3144.36|3136.66|3144.27|3136.57|28
1648387930000|2022-03-27 13:32:10|3144.36|3136.66|3144.5|3136.8|3144.5|3136.8|3144.31|3136.61|25
1648387940000|2022-03-27 13:32:20|3144.51|3136.81|3144.82|3137.12|3144.94|3137.24|3144.51|3136.81|17
1648387950000|2022-03-27 13:32:30|3144.87|3137.17|3144.88|3137.18|3145|3137.3|3144.81|3137.11|30
1648387960000|2022-03-27 13:32:40|3144.91|3137.21|3144.78|3137.08|3144.99|3137.29|3144.74|3137.04|18
1648387970000|2022-03-27 13:32:50|3144.76|3137.06|3144.72|3137.02|3144.76|3137.06|3144.71|3137.01|11
1648387980000|2022-03-27 13:33:00|3144.73|3137.03|3144.77|3137.07|3144.79|3137.09|3144.58|3136.88|21
1648387990000|2022-03-27 13:33:10|3144.74|3137.04|3144.56|3136.86|3144.75|3137.05|3144.56|3136.86|22
1648388000000|2022-03-27 13:33:20|3144.46|3136.76|3144.47|3136.77|3144.51|3136.81|3144.39|3136.69|34
1648388010000|2022-03-27 13:33:30|3144.45|3136.75|3144.44|3136.74|3144.52|3136.82|3144.44|3136.74|24
1648388020000|2022-03-27 13:33:40|3144.42|3136.72|3144.46|3136.76|3144.48|3136.78|3144.37|3136.67|25
1648388030000|2022-03-27 13:33:50|3144.47|3136.77|3144.49|3136.79|3144.51|3136.81|3144.44|3136.74|23
1648388040000|2022-03-27 13:34:00|3144.48|3136.78|3144.44|3136.74|3144.48|3136.78|3144.41|3136.71|19
1648388050000|2022-03-27 13:34:10|3144.43|3136.73|3144.12|3136.42|3144.54|3136.84|3143.74|3136.04|27
1648388060000|2022-03-27 13:34:20|3144.14|3136.44|3144.41|3136.71|3144.46|3136.76|3144.14|3136.44|23
1648388070000|2022-03-27 13:34:30|3144.07|3136.37|3144.23|3136.53|3144.26|3136.56|3144.07|3136.37|15
1648388080000|2022-03-27 13:34:40|3144.24|3136.54|3144.11|3136.41|3144.3|3136.6|3144.11|3136.41|29
1648388090000|2022-03-27 13:34:50|3144.12|3136.42|3144.13|3136.43|3144.22|3136.52|3144.05|3136.35|21
1648388100000|2022-03-27 13:35:00|3144.09|3136.39|3144.14|3136.44|3144.16|3136.46|3144.06|3136.36|25
1648388110000|2022-03-27 13:35:10|3144.12|3136.42|3144.07|3136.37|3144.16|3136.46|3144.06|3136.36|21
1648388120000|2022-03-27 13:35:20|3144.1|3136.4|3144.02|3136.32|3144.15|3136.45|3144.02|3136.32|16
1648388130000|2022-03-27 13:35:30|3144.07|3136.37|3144.69|3136.99|3144.72|3137.02|3143.97|3136.27|27
1648388140000|2022-03-27 13:35:40|3144.73|3137.03|3144.88|3137.18|3144.88|3137.18|3144.36|3136.66|28
1648388150000|2022-03-27 13:35:50|3144.89|3137.19|3144.82|3137.12|3144.96|3137.26|3144.8|3137.1|20
1648388160000|2022-03-27 13:36:00|3144.81|3137.11|3145|3137.3|3145.07|3137.37|3144.81|3137.11|18
1648388170000|2022-03-27 13:36:10|3144.98|3137.28|3145.17|3137.47|3145.2|3137.5|3144.98|3137.28|29
1648388180000|2022-03-27 13:36:20|3145.2|3137.5|3145.3|3137.6|3145.32|3137.62|3145.16|3137.46|14
1648388190000|2022-03-27 13:36:30|3145.31|3137.61|3145.33|3137.63|3145.38|3137.68|3145.3|3137.6|27
1648388200000|2022-03-27 13:36:40|3145.37|3137.67|3145.37|3137.67|3145.37|3137.67|3145.3|3137.6|20
1648388210000|2022-03-27 13:36:50|3145.36|3137.66|3145.6|3137.9|3145.66|3137.96|3145.34|3137.64|24
1648388220000|2022-03-27 13:37:00|3145.51|3137.81|3145.6|3137.9|3145.66|3137.96|3145.5|3137.8|26
1648388230000|2022-03-27 13:37:10|3145.61|3137.91|3145.61|3137.91|3145.69|3137.99|3145.6|3137.9|23
1648388240000|2022-03-27 13:37:20|3145.62|3137.92|3145.63|3137.93|3145.66|3137.96|3145.57|3137.87|16
1648388250000|2022-03-27 13:37:30|3145.62|3137.92|3145.64|3137.94|3145.66|3137.96|3145.58|3137.88|16
1648388260000|2022-03-27 13:37:40|3145.63|3137.93|3145.66|3137.96|3145.66|3137.96|3145.6|3137.9|20
1648388270000|2022-03-27 13:37:50|3145.6|3137.9|3145.62|3137.92|3145.66|3137.96|3145.6|3137.9|16
1648388280000|2022-03-27 13:38:00|3145.63|3137.93|3145.69|3137.99|3145.69|3137.99|3145.58|3137.88|24
1648388290000|2022-03-27 13:38:10|3145.66|3137.96|3145.88|3138.18|3145.88|3138.18|3145.64|3137.94|19
1648388300000|2022-03-27 13:38:20|3145.95|3138.25|3145.92|3138.22|3145.97|3138.27|3145.86|3138.16|17
1648388310000|2022-03-27 13:38:30|3145.93|3138.23|3145.81|3138.11|3145.97|3138.27|3145.81|3138.11|18
1648388320000|2022-03-27 13:38:40|3146.33|3138.63|3146.34|3138.64|3146.34|3138.64|3145.78|3138.08|21
1648388330000|2022-03-27 13:38:50|3146.36|3138.66|3147.36|3139.66|3147.39|3139.69|3146.36|3138.66|24
1648388340000|2022-03-27 13:39:00|3147.34|3139.64|3148.14|3140.44|3148.2|3140.5|3147.31|3139.61|25
1648388350000|2022-03-27 13:39:10|3148.17|3140.47|3148.57|3140.87|3148.94|3141.24|3148.17|3140.47|34
1648388360000|2022-03-27 13:39:20|3148.54|3140.84|3148.73|3141.03|3148.76|3141.06|3148.44|3140.74|26
1648388370000|2022-03-27 13:39:30|3148.77|3141.07|3148.39|3140.69|3148.77|3141.07|3148.34|3140.64|32
1648388380000|2022-03-27 13:39:40|3148.41|3140.71|3148.64|3140.94|3148.68|3140.98|3148.41|3140.71|32
1648388390000|2022-03-27 13:39:50|3148.66|3140.96|3148.69|3140.99|3148.71|3141.01|3148.55|3140.85|32
1648388400000|2022-03-27 13:40:00|3148.74|3141.04|3148.88|3141.18|3148.9|3141.2|3148.7|3141|34
1648388410000|2022-03-27 13:40:10|3148.89|3141.19|3149.57|3141.87|3149.9|3142.2|3148.8|3141.1|34
1648388420000|2022-03-27 13:40:20|3149.6|3141.9|3149.25|3141.55|3149.61|3141.91|3149.2|3141.5|28
1648388430000|2022-03-27 13:40:30|3149.23|3141.53|3149.39|3141.69|3149.49|3141.79|3149.07|3141.37|34
1648388440000|2022-03-27 13:40:40|3149.42|3141.72|3149.75|3142.05|3149.86|3142.16|3149.42|3141.72|22
1648388450000|2022-03-27 13:40:50|3149.79|3142.09|3149.77|3142.07|3149.84|3142.14|3149.59|3141.89|23
1648388460000|2022-03-27 13:41:00|3149.75|3142.05|3149.75|3142.05|3149.81|3142.11|3149.72|3142.02|17
1648388470000|2022-03-27 13:41:10|3149.77|3142.07|3149.4|3141.7|3149.82|3142.12|3149.4|3141.7|21
1648388480000|2022-03-27 13:41:20|3149.46|3141.76|3149.63|3141.93|3149.63|3141.93|3149.33|3141.63|34
1648388490000|2022-03-27 13:41:30|3149.59|3141.89|3149.19|3141.49|3149.63|3141.93|3149.09|3141.39|25
1648388500000|2022-03-27 13:41:40|3149.17|3141.47|3149.04|3141.34|3149.44|3141.74|3149.04|3141.34|20
1648388510000|2022-03-27 13:41:50|3149.11|3141.41|3147.86|3140.16|3149.11|3141.41|3147.79|3140.09|33
1648388520000|2022-03-27 13:42:00|3147.85|3140.15|3147.55|3139.85|3147.87|3140.17|3147.45|3139.75|32
1648388530000|2022-03-27 13:42:10|3147.46|3139.76|3147.26|3139.56|3147.56|3139.86|3147.18|3139.48|29
1648388540000|2022-03-27 13:42:20|3147.23|3139.53|3147.07|3139.37|3147.28|3139.58|3146.85|3139.15|28
1648388550000|2022-03-27 13:42:30|3147.06|3139.36|3146.57|3138.87|3147.07|3139.37|3146.54|3138.84|32
1648388560000|2022-03-27 13:42:40|3146.71|3139.01|3146.74|3139.04|3146.76|3139.06|3146.17|3138.47|28
1648388570000|2022-03-27 13:42:50|3146.75|3139.05|3146.53|3138.83|3146.76|3139.06|3146.26|3138.56|35
1648388580000|2022-03-27 13:43:00|3146.48|3138.78|3146.45|3138.75|3146.53|3138.83|3146.37|3138.67|28
1648388590000|2022-03-27 13:43:10|3146.5|3138.8|3146.78|3139.08|3146.87|3139.17|3146.43|3138.73|31
1648388600000|2022-03-27 13:43:20|3146.96|3139.26|3146.94|3139.24|3147.09|3139.39|3146.77|3139.07|33
1648388610000|2022-03-27 13:43:30|3146.87|3139.17|3146.94|3139.24|3147.06|3139.36|3146.87|3139.17|27
1648388620000|2022-03-27 13:43:40|3146.97|3139.27|3147.62|3139.92|3147.66|3139.96|3146.97|3139.27|27
1648388630000|2022-03-27 13:43:50|3147.63|3139.93|3147.82|3140.12|3147.82|3140.12|3147.45|3139.75|23
1648388640000|2022-03-27 13:44:00|3147.79|3140.09|3147.68|3139.98|3147.87|3140.17|3147.68|3139.98|29
1648388650000|2022-03-27 13:44:10|3147.75|3140.05|3148.02|3140.32|3148.46|3140.76|3147.69|3139.99|34
1648388660000|2022-03-27 13:44:20|3148|3140.3|3148.05|3140.35|3148.1|3140.4|3147.97|3140.27|24
1648388670000|2022-03-27 13:44:30|3148.03|3140.33|3148.36|3140.66|3148.47|3140.77|3148|3140.3|27
1648388680000|2022-03-27 13:44:40|3148.39|3140.69|3148.27|3140.57|3148.47|3140.77|3148.17|3140.47|36
1648388690000|2022-03-27 13:44:50|3148.38|3140.68|3148.43|3140.73|3148.56|3140.86|3148.27|3140.57|26
1648388700000|2022-03-27 13:45:00|3148.48|3140.78|3148.53|3140.83|3148.79|3141.09|3148.25|3140.55|33
1648388710000|2022-03-27 13:45:10|3148.55|3140.85|3148.65|3140.95|3148.71|3141.01|3148.52|3140.82|32
1648388720000|2022-03-27 13:45:20|3148.64|3140.94|3148.69|3140.99|3148.75|3141.05|3148.58|3140.88|24
1648388730000|2022-03-27 13:45:30|3148.72|3141.02|3148.62|3140.92|3148.85|3141.15|3148.5|3140.8|27
1648388740000|2022-03-27 13:45:40|3148.67|3140.97|3148.9|3141.2|3148.9|3141.2|3148.55|3140.85|20
1648388750000|2022-03-27 13:45:50|3148.93|3141.23|3149.34|3141.64|3149.54|3141.84|3148.63|3140.93|29
1648388760000|2022-03-27 13:46:00|3149.36|3141.66|3149.62|3141.92|3149.63|3141.93|3149.34|3141.64|24
1648388770000|2022-03-27 13:46:10|3149.61|3141.91|3149.16|3141.46|3149.73|3142.03|3149.16|3141.46|29
1648388780000|2022-03-27 13:46:20|3149.27|3141.57|3149.31|3141.61|3149.57|3141.87|3149.18|3141.48|28
1648388790000|2022-03-27 13:46:30|3149.32|3141.62|3149.17|3141.47|3149.43|3141.73|3149|3141.3|34
1648388800000|2022-03-27 13:46:40|3149.15|3141.45|3148.63|3140.93|3149.28|3141.58|3148.57|3140.87|23
1648388810000|2022-03-27 13:46:50|3148.65|3140.95|3148.91|3141.21|3149.05|3141.35|3148.65|3140.95|29
1648388820000|2022-03-27 13:47:00|3148.95|3141.25|3149|3141.3|3149.07|3141.37|3148.9|3141.2|22
1648388830000|2022-03-27 13:47:10|3148.86|3141.16|3148.78|3141.08|3148.89|3141.19|3148.66|3140.96|32
1648388840000|2022-03-27 13:47:20|3148.81|3141.11|3148.8|3141.1|3148.84|3141.14|3148.75|3141.05|18
1648388850000|2022-03-27 13:47:30|3148.82|3141.12|3148.46|3140.76|3148.82|3141.12|3148.44|3140.74|33
1648388860000|2022-03-27 13:47:40|3148.53|3140.83|3148.78|3141.08|3148.84|3141.14|3148.53|3140.83|28
1648388870000|2022-03-27 13:47:50|3148.84|3141.14|3148.58|3140.88|3148.93|3141.23|3148.56|3140.86|29
1648388880000|2022-03-27 13:48:00|3148.66|3140.96|3148.09|3140.39|3148.67|3140.97|3148.01|3140.31|29
1648388890000|2022-03-27 13:48:10|3148.05|3140.35|3148.57|3140.87|3148.59|3140.89|3148.05|3140.35|29
1648388900000|2022-03-27 13:48:20|3148.6|3140.9|3148.55|3140.85|3148.68|3140.98|3148.46|3140.76|25
1648388910000|2022-03-27 13:48:30|3148.61|3140.91|3148.62|3140.92|3148.71|3141.01|3148.54|3140.84|28
1648388920000|2022-03-27 13:48:40|3148.64|3140.94|3148.87|3141.17|3148.87|3141.17|3148.4|3140.7|21
1648388930000|2022-03-27 13:48:50|3148.84|3141.14|3148.73|3141.03|3148.95|3141.25|3148.69|3140.99|22
1648388940000|2022-03-27 13:49:00|3148.76|3141.06|3148.96|3141.26|3149.15|3141.45|3148.69|3140.99|31
1648388950000|2022-03-27 13:49:10|3148.94|3141.24|3148.97|3141.27|3148.99|3141.29|3148.84|3141.14|28
1648388960000|2022-03-27 13:49:20|3148.96|3141.26|3149.16|3141.46|3149.24|3141.54|3148.96|3141.26|27
1648388970000|2022-03-27 13:49:30|3149.23|3141.53|3149.13|3141.43|3149.25|3141.55|3149.07|3141.37|32
1648388980000|2022-03-27 13:49:40|3149.07|3141.37|3149.12|3141.42|3149.36|3141.66|3149.05|3141.35|19
1648388990000|2022-03-27 13:49:50|3149.11|3141.41|3148.98|3141.28|3149.13|3141.43|3148.98|3141.28|13
1648389000000|2022-03-27 13:50:00|3148.97|3141.27|3149|3141.3|3149.07|3141.37|3148.95|3141.25|27
1648389010000|2022-03-27 13:50:10|3148.99|3141.29|3148.96|3141.26|3149.06|3141.36|3148.89|3141.19|19
1648389020000|2022-03-27 13:50:20|3148.92|3141.22|3149.1|3141.4|3149.13|3141.43|3148.86|3141.16|20
1648389030000|2022-03-27 13:50:30|3149.09|3141.39|3149.75|3142.05|3149.85|3142.15|3149.09|3141.39|21
1648389040000|2022-03-27 13:50:40|3149.78|3142.08|3149.99|3142.29|3150.19|3142.49|3149.75|3142.05|25
1648389050000|2022-03-27 13:50:50|3150|3142.3|3149.97|3142.27|3150.07|3142.37|3149.94|3142.24|28
1648389060000|2022-03-27 13:51:00|3149.95|3142.25|3149.99|3142.29|3150.04|3142.34|3149.94|3142.24|23
1648389070000|2022-03-27 13:51:10|3150.06|3142.36|3149.99|3142.29|3150.08|3142.38|3149.98|3142.28|15
1648389080000|2022-03-27 13:51:20|3150.09|3142.39|3150.02|3142.32|3150.09|3142.39|3149.99|3142.29|7
1648389090000|2022-03-27 13:51:30|3150.05|3142.35|3150.19|3142.49|3150.19|3142.49|3149.93|3142.23|34
1648389100000|2022-03-27 13:51:40|3150.04|3142.34|3150.01|3142.31|3150.08|3142.38|3149.98|3142.28|15
1648389110000|2022-03-27 13:51:50|3150.03|3142.33|3150.02|3142.32|3150.09|3142.39|3150.01|3142.31|13
1648389120000|2022-03-27 13:52:00|3150.05|3142.35|3150.2|3142.5|3150.2|3142.5|3149.95|3142.25|14
1648389130000|2022-03-27 13:52:10|3150.04|3142.34|3150.01|3142.31|3150.2|3142.5|3149.94|3142.24|19
1648389140000|2022-03-27 13:52:20|3149.96|3142.26|3149.77|3142.07|3149.96|3142.26|3149.61|3141.91|21
1648389150000|2022-03-27 13:52:30|3149.79|3142.09|3149.39|3141.69|3149.79|3142.09|3149.24|3141.54|21
1648389160000|2022-03-27 13:52:40|3149.27|3141.57|3150.02|3142.32|3150.07|3142.37|3149.22|3141.52|34
1648389170000|2022-03-27 13:52:50|3150.05|3142.35|3149.95|3142.25|3150.2|3142.5|3149.84|3142.14|29
1648389180000|2022-03-27 13:53:00|3149.91|3142.21|3150.05|3142.35|3150.08|3142.38|3149.87|3142.17|23
1648389190000|2022-03-27 13:53:10|3150.02|3142.32|3149.97|3142.27|3150.13|3142.43|3149.91|3142.21|26
1648389200000|2022-03-27 13:53:20|3149.94|3142.24|3150.39|3142.69|3150.39|3142.69|3149.93|3142.23|34
1648389210000|2022-03-27 13:53:30|3150.34|3142.64|3150.36|3142.66|3150.41|3142.71|3150.3|3142.6|21
1648389220000|2022-03-27 13:53:40|3150.35|3142.65|3150.48|3142.78|3150.51|3142.81|3150.35|3142.65|26
1648389230000|2022-03-27 13:53:50|3150.45|3142.75|3150.46|3142.76|3150.49|3142.79|3150.43|3142.73|27
1648389240000|2022-03-27 13:54:00|3150.43|3142.73|3150.36|3142.66|3150.47|3142.77|3150.34|3142.64|33
1648389250000|2022-03-27 13:54:10|3150.37|3142.67|3150.48|3142.78|3150.54|3142.84|3150.29|3142.59|13
1648389260000|2022-03-27 13:54:20|3150.53|3142.83|3150.83|3143.13|3150.88|3143.18|3150.5|3142.8|20
1648389270000|2022-03-27 13:54:30|3150.79|3143.09|3150.86|3143.16|3150.94|3143.24|3150.79|3143.09|18
1648389280000|2022-03-27 13:54:40|3150.87|3143.17|3151.11|3143.41|3151.16|3143.46|3150.87|3143.17|26
1648389290000|2022-03-27 13:54:50|3151.12|3143.42|3151.14|3143.44|3151.16|3143.46|3151.11|3143.41|17
1648389300000|2022-03-27 13:55:00|3151.17|3143.47|3150.7|3143|3152.16|3144.46|3150.7|3143|32
1648389310000|2022-03-27 13:55:10|3150.63|3142.93|3150.44|3142.74|3150.63|3142.93|3150.4|3142.7|27
1648389320000|2022-03-27 13:55:20|3150.5|3142.8|3150.46|3142.76|3150.5|3142.8|3150.3|3142.6|21
1648389330000|2022-03-27 13:55:30|3150.45|3142.75|3150.31|3142.61|3150.51|3142.81|3150.28|3142.58|18
1648389340000|2022-03-27 13:55:40|3150.37|3142.67|3150.51|3142.81|3150.51|3142.81|3150.37|3142.67|21
1648389350000|2022-03-27 13:55:50|3150.49|3142.79|3150.93|3143.23|3150.94|3143.24|3150.41|3142.71|26
1648389360000|2022-03-27 13:56:00|3150.95|3143.25|3150.2|3142.5|3150.95|3143.25|3149.49|3141.79|35
1648389370000|2022-03-27 13:56:10|3150.13|3142.43|3150.21|3142.51|3150.3|3142.6|3150.02|3142.32|36
1648389380000|2022-03-27 13:56:20|3150.26|3142.56|3150.44|3142.74|3150.54|3142.84|3150.26|3142.56|28
1648389390000|2022-03-27 13:56:30|3150.45|3142.75|3150.47|3142.77|3150.6|3142.9|3150.41|3142.71|34
1648389400000|2022-03-27 13:56:40|3150.48|3142.78|3150.39|3142.69|3150.54|3142.84|3150.26|3142.56|32
1648389410000|2022-03-27 13:56:50|3150.42|3142.72|3150.29|3142.59|3150.42|3142.72|3150.18|3142.48|25
1648389420000|2022-03-27 13:57:00|3150.3|3142.6|3149.69|3141.99|3150.54|3142.84|3149.69|3141.99|16
1648389430000|2022-03-27 13:57:10|3149.7|3142|3149.63|3141.93|3149.97|3142.27|3149.34|3141.64|25
1648389440000|2022-03-27 13:57:20|3149.67|3141.97|3149.44|3141.74|3149.71|3142.01|3149.35|3141.65|29
1648389450000|2022-03-27 13:57:30|3149.4|3141.7|3148.72|3141.02|3149.44|3141.74|3148.62|3140.92|31
1648389460000|2022-03-27 13:57:40|3149.09|3141.39|3148.61|3140.91|3149.09|3141.39|3148.59|3140.89|28
1648389470000|2022-03-27 13:57:50|3148.62|3140.92|3148.53|3140.83|3148.68|3140.98|3148.53|3140.83|21
1648389480000|2022-03-27 13:58:00|3148.54|3140.84|3148.58|3140.88|3148.62|3140.92|3148.52|3140.82|16
1648389490000|2022-03-27 13:58:10|3148.54|3140.84|3148.5|3140.8|3148.62|3140.92|3148.5|3140.8|12
1648389500000|2022-03-27 13:58:20|3148.52|3140.82|3148.37|3140.67|3148.52|3140.82|3148.37|3140.67|23
1648389510000|2022-03-27 13:58:30|3148.3|3140.6|3148.03|3140.33|3148.34|3140.64|3147.98|3140.28|17
1648389520000|2022-03-27 13:58:40|3148.11|3140.41|3148.15|3140.45|3148.23|3140.53|3148.07|3140.37|26
1648389530000|2022-03-27 13:58:50|3148.13|3140.43|3148.06|3140.36|3148.13|3140.43|3147.96|3140.26|16
1648389540000|2022-03-27 13:59:00|3148.15|3140.45|3148.13|3140.43|3148.25|3140.55|3148.07|3140.37|27
1648389550000|2022-03-27 13:59:10|3148.15|3140.45|3148.15|3140.45|3148.35|3140.65|3148.11|3140.41|32
1648389560000|2022-03-27 13:59:20|3148.23|3140.53|3148.17|3140.47|3148.25|3140.55|3148.15|3140.45|14
1648389570000|2022-03-27 13:59:30|3148.24|3140.54|3149.09|3141.39|3149.11|3141.41|3148.23|3140.53|24
1648389580000|2022-03-27 13:59:40|3149.02|3141.32|3149.77|3142.07|3149.81|3142.11|3148.95|3141.25|33
1648389590000|2022-03-27 13:59:50|3149.76|3142.06|3149.64|3141.94|3149.76|3142.06|3149.38|3141.68|31
1648389600000|2022-03-27 14:00:00|3149.67|3141.97|3149.79|3142.09|3149.82|3142.12|3149.53|3141.83|20
1648389610000|2022-03-27 14:00:10|3149.74|3142.04|3149.77|3142.07|3150.4|3142.7|3149.73|3142.03|21
1648389620000|2022-03-27 14:00:20|3149.68|3141.98|3149.42|3141.72|3149.89|3142.19|3149.22|3141.52|38
1648389630000|2022-03-27 14:00:30|3149.46|3141.76|3149.44|3141.74|3149.53|3141.83|3149.19|3141.49|33
1648389640000|2022-03-27 14:00:40|3149.49|3141.79|3149.06|3141.36|3149.56|3141.86|3148.88|3141.18|33
1648389650000|2022-03-27 14:00:50|3148.99|3141.29|3148.77|3141.07|3149.04|3141.34|3148.77|3141.07|21
1648389660000|2022-03-27 14:01:00|3148.78|3141.08|3148.98|3141.28|3149.06|3141.36|3148.6|3140.9|32
1648389670000|2022-03-27 14:01:10|3149.01|3141.31|3148.75|3141.05|3149.01|3141.31|3148.72|3141.02|26
1648389680000|2022-03-27 14:01:20|3148.65|3140.95|3148.84|3141.14|3148.84|3141.14|3148.58|3140.88|23
1648389690000|2022-03-27 14:01:30|3148.83|3141.13|3148.63|3140.93|3148.84|3141.14|3148.61|3140.91|12
1648389700000|2022-03-27 14:01:40|3148.68|3140.98|3148.25|3140.55|3148.84|3141.14|3148.2|3140.5|22
1648389710000|2022-03-27 14:01:50|3148.38|3140.68|3148.18|3140.48|3148.38|3140.68|3148.18|3140.48|21
1648389720000|2022-03-27 14:02:00|3148.17|3140.47|3148.59|3140.89|3148.59|3140.89|3148.16|3140.46|16
1648389730000|2022-03-27 14:02:10|3148.6|3140.9|3148.72|3141.02|3148.78|3141.08|3148.6|3140.9|13
1648389740000|2022-03-27 14:02:20|3148.62|3140.92|3148.62|3140.92|3148.77|3141.07|3148.56|3140.86|22
1648389750000|2022-03-27 14:02:30|3148.6|3140.9|3148.65|3140.95|3148.72|3141.02|3148.58|3140.88|21
1648389760000|2022-03-27 14:02:40|3148.73|3141.03|3148.64|3140.94|3148.73|3141.03|3148.59|3140.89|27
1648389770000|2022-03-27 14:02:50|3148.67|3140.97|3148.52|3140.82|3148.76|3141.06|3148.52|3140.82|24
1648389780000|2022-03-27 14:03:00|3148.65|3140.95|3148.69|3140.99|3149|3141.3|3148.58|3140.88|21
1648389790000|2022-03-27 14:03:10|3148.72|3141.02|3148.77|3141.07|3148.8|3141.1|3148.62|3140.92|28
1648389800000|2022-03-27 14:03:20|3148.78|3141.08|3148.87|3141.17|3148.95|3141.25|3148.64|3140.94|29
1648389810000|2022-03-27 14:03:30|3148.89|3141.19|3148.92|3141.22|3149.06|3141.36|3148.79|3141.09|28
1648389820000|2022-03-27 14:03:40|3148.91|3141.21|3148.75|3141.05|3148.91|3141.21|3148.52|3140.82|30
1648389830000|2022-03-27 14:03:50|3148.79|3141.09|3148.66|3140.96|3148.83|3141.13|3148.66|3140.96|30
1648389840000|2022-03-27 14:04:00|3148.52|3140.82|3147.88|3140.18|3148.75|3141.05|3147.52|3139.82|34
1648389850000|2022-03-27 14:04:10|3147.93|3140.23|3147.03|3139.33|3147.93|3140.23|3147.01|3139.31|31
1648389860000|2022-03-27 14:04:20|3147|3139.3|3146.93|3139.23|3147.37|3139.67|3146.82|3139.12|36
1648389870000|2022-03-27 14:04:30|3146.92|3139.22|3147.15|3139.45|3147.15|3139.45|3146.91|3139.21|33
1648389880000|2022-03-27 14:04:40|3147.12|3139.42|3147.04|3139.34|3147.18|3139.48|3147.03|3139.33|29
1648389890000|2022-03-27 14:04:50|3147.28|3139.58|3147.38|3139.68|3147.38|3139.68|3147.17|3139.47|25
1648389900000|2022-03-27 14:05:00|3147.37|3139.67|3147.36|3139.66|3147.41|3139.71|3147.27|3139.57|26
1648389910000|2022-03-27 14:05:10|3147.32|3139.62|3147.09|3139.39|3147.32|3139.62|3146.99|3139.29|34
1648389920000|2022-03-27 14:05:20|3147.01|3139.31|3147.9|3140.2|3147.93|3140.23|3146.97|3139.27|32
1648389930000|2022-03-27 14:05:30|3147.92|3140.22|3147.34|3139.64|3148.11|3140.41|3147.34|3139.64|30
1648389940000|2022-03-27 14:05:40|3147.26|3139.56|3147.42|3139.72|3147.6|3139.9|3147.19|3139.49|29
1648389950000|2022-03-27 14:05:50|3147.39|3139.69|3147.67|3139.97|3147.67|3139.97|3147.39|3139.69|21
1648389960000|2022-03-27 14:06:00|3147.58|3139.88|3147.78|3140.08|3147.85|3140.15|3147.48|3139.78|28
1648389970000|2022-03-27 14:06:10|3147.77|3140.07|3147.75|3140.05|3147.85|3140.15|3147.7|3140|23
1648389980000|2022-03-27 14:06:20|3147.8|3140.1|3147.86|3140.16|3147.86|3140.16|3147.78|3140.08|22
1648389990000|2022-03-27 14:06:30|3147.85|3140.15|3148.43|3140.73|3148.44|3140.74|3147.82|3140.12|33
1648390000000|2022-03-27 14:06:40|3148.44|3140.74|3148.38|3140.68|3148.53|3140.83|3148.33|3140.63|28
1648390010000|2022-03-27 14:06:50|3148.47|3140.77|3148.71|3141.01|3148.84|3141.14|3148.35|3140.65|37
1648390020000|2022-03-27 14:07:00|3148.72|3141.02|3149.21|3141.51|3149.54|3141.84|3148.68|3140.98|32
1648390030000|2022-03-27 14:07:10|3149.2|3141.5|3149.65|3141.95|3149.85|3142.15|3149.16|3141.46|37
1648390040000|2022-03-27 14:07:20|3149.77|3142.07|3149.66|3141.96|3149.93|3142.23|3149.6|3141.9|30
1648390050000|2022-03-27 14:07:30|3149.67|3141.97|3149.76|3142.06|3149.86|3142.16|3149.63|3141.93|36
1648390060000|2022-03-27 14:07:40|3149.81|3142.11|3149.65|3141.95|3149.82|3142.12|3149.63|3141.93|23
1648390070000|2022-03-27 14:07:50|3149.74|3142.04|3149.88|3142.18|3149.98|3142.28|3149.67|3141.97|27
1648390080000|2022-03-27 14:08:00|3149.81|3142.11|3149.82|3142.12|3149.89|3142.19|3149.79|3142.09|32
1648390090000|2022-03-27 14:08:10|3149.84|3142.14|3149.82|3142.12|3149.87|3142.17|3149.81|3142.11|22
1648390100000|2022-03-27 14:08:20|3149.85|3142.15|3149.82|3142.12|3149.87|3142.17|3149.79|3142.09|27
1648390110000|2022-03-27 14:08:30|3149.8|3142.1|3150.03|3142.33|3150.07|3142.37|3149.73|3142.03|23
1648390120000|2022-03-27 14:08:40|3150|3142.3|3150.79|3143.09|3151.02|3143.32|3150|3142.3|24
1648390130000|2022-03-27 14:08:50|3150.75|3143.05|3150.6|3142.9|3150.79|3143.09|3150.54|3142.84|33
1648390140000|2022-03-27 14:09:00|3150.54|3142.84|3151.12|3143.42|3151.12|3143.42|3150.54|3142.84|31
1648390150000|2022-03-27 14:09:10|3151.13|3143.43|3152.23|3144.53|3152.3|3144.6|3151.13|3143.43|26
1648390160000|2022-03-27 14:09:20|3152.2|3144.5|3152.53|3144.83|3152.55|3144.85|3152.2|3144.5|30
1648390170000|2022-03-27 14:09:30|3152.54|3144.84|3152.8|3145.1|3152.91|3145.21|3152.49|3144.79|28
1648390180000|2022-03-27 14:09:40|3152.94|3145.24|3152.52|3144.82|3153.05|3145.35|3152.33|3144.63|39
1648390190000|2022-03-27 14:09:50|3152.58|3144.88|3152.61|3144.91|3152.61|3144.91|3152.33|3144.63|38
1648390200000|2022-03-27 14:10:00|3152.6|3144.9|3152.59|3144.89|3152.76|3145.06|3152.58|3144.88|34
1648390210000|2022-03-27 14:10:10|3152.62|3144.92|3152.42|3144.72|3152.63|3144.93|3152.41|3144.71|27
1648390220000|2022-03-27 14:10:20|3152.39|3144.69|3152.87|3145.17|3153.06|3145.36|3152.39|3144.69|33
1648390230000|2022-03-27 14:10:30|3153.04|3145.34|3153.22|3145.52|3153.31|3145.61|3152.97|3145.27|26
1648390240000|2022-03-27 14:10:40|3153.25|3145.55|3153.42|3145.72|3153.48|3145.78|3153.22|3145.52|27
1648390250000|2022-03-27 14:10:50|3153.43|3145.73|3154.2|3146.5|3154.23|3146.53|3153.43|3145.73|29
1648390260000|2022-03-27 14:11:00|3154.19|3146.49|3153.73|3146.03|3154.19|3146.49|3153.73|3146.03|25
1648390270000|2022-03-27 14:11:10|3153.74|3146.04|3153.61|3145.91|3153.88|3146.18|3153.59|3145.89|28
1648390280000|2022-03-27 14:11:20|3153.64|3145.94|3153.58|3145.88|3153.64|3145.94|3153.53|3145.83|20
1648390290000|2022-03-27 14:11:30|3153.6|3145.9|3153.65|3145.95|3153.65|3145.95|3153.57|3145.87|24
1648390300000|2022-03-27 14:11:40|3153.6|3145.9|3154.05|3146.35|3154.05|3146.35|3153.6|3145.9|15
1648390310000|2022-03-27 14:11:50|3154.02|3146.32|3153.98|3146.28|3154.1|3146.4|3153.97|3146.27|13
1648390320000|2022-03-27 14:12:00|3153.97|3146.27|3153.71|3146.01|3154.09|3146.39|3153.69|3145.99|32
1648390330000|2022-03-27 14:12:10|3153.77|3146.07|3153.8|3146.1|3153.82|3146.12|3153.61|3145.91|26
1648390340000|2022-03-27 14:12:20|3153.79|3146.09|3153.61|3145.91|3153.81|3146.11|3153.6|3145.9|22
1648390350000|2022-03-27 14:12:30|3153.62|3145.92|3153.62|3145.92|3153.67|3145.97|3153.54|3145.84|12
1648390360000|2022-03-27 14:12:40|3153.6|3145.9|3153.69|3145.99|3153.89|3146.19|3153.59|3145.89|20
1648390370000|2022-03-27 14:12:50|3153.67|3145.97|3153.8|3146.1|3153.84|3146.14|3153.62|3145.92|28
1648390380000|2022-03-27 14:13:00|3153.79|3146.09|3153.78|3146.08|3153.84|3146.14|3153.75|3146.05|28
1648390390000|2022-03-27 14:13:10|3153.82|3146.12|3153.7|3146|3153.83|3146.13|3153.7|3146|22
1648390400000|2022-03-27 14:13:20|3153.71|3146.01|3153.69|3145.99|3153.77|3146.07|3153.64|3145.94|26
1648390410000|2022-03-27 14:13:30|3153.67|3145.97|3153.73|3146.03|3153.76|3146.06|3153.63|3145.93|27
1648390420000|2022-03-27 14:13:40|3153.74|3146.04|3153.7|3146|3153.76|3146.06|3153.66|3145.96|19
1648390430000|2022-03-27 14:13:50|3153.71|3146.01|3153.4|3145.7|3153.71|3146.01|3153.39|3145.69|20
1648390440000|2022-03-27 14:14:00|3153.41|3145.71|3153.53|3145.83|3153.53|3145.83|3153.34|3145.64|26
1648390450000|2022-03-27 14:14:10|3153.56|3145.86|3153.49|3145.79|3153.56|3145.86|3153.35|3145.65|27
1648390460000|2022-03-27 14:14:20|3153.47|3145.77|3153.43|3145.73|3153.49|3145.79|3153.36|3145.66|24
1648390470000|2022-03-27 14:14:30|3153.35|3145.65|3153.03|3145.33|3153.46|3145.76|3152.97|3145.27|25
1648390480000|2022-03-27 14:14:40|3153.16|3145.46|3153.17|3145.47|3153.4|3145.7|3153.04|3145.34|25
1648390490000|2022-03-27 14:14:50|3153.18|3145.48|3153.27|3145.57|3153.35|3145.65|3153.17|3145.47|19
1648390500000|2022-03-27 14:15:00|3153.29|3145.59|3153.31|3145.61|3153.34|3145.64|3153.13|3145.43|25
1648390510000|2022-03-27 14:15:10|3153.29|3145.59|3153.11|3145.41|3153.33|3145.63|3153.09|3145.39|21
1648390520000|2022-03-27 14:15:20|3153.09|3145.39|3153.03|3145.33|3153.15|3145.45|3153.03|3145.33|27
1648390530000|2022-03-27 14:15:30|3153.07|3145.37|3152.51|3144.81|3153.07|3145.37|3152.49|3144.79|31
1648390540000|2022-03-27 14:15:40|3152.44|3144.74|3152.11|3144.41|3152.46|3144.76|3152.02|3144.32|26
1648390550000|2022-03-27 14:15:50|3152.1|3144.4|3152.55|3144.85|3152.58|3144.88|3152.08|3144.38|20
1648390560000|2022-03-27 14:16:00|3152.58|3144.88|3152.53|3144.83|3152.94|3145.24|3152.32|3144.62|32
1648390570000|2022-03-27 14:16:10|3152.48|3144.78|3152.61|3144.91|3152.74|3145.04|3152.3|3144.6|26
1648390580000|2022-03-27 14:16:20|3152.69|3144.99|3152.6|3144.9|3152.72|3145.02|3152.4|3144.7|31
1648390590000|2022-03-27 14:16:30|3152.46|3144.76|3152.34|3144.64|3152.52|3144.82|3152.34|3144.64|27
1648390600000|2022-03-27 14:16:40|3152.32|3144.62|3152.5|3144.8|3152.61|3144.91|3152.22|3144.52|25
1648390610000|2022-03-27 14:16:50|3152.51|3144.81|3152.73|3145.03|3152.85|3145.15|3152.43|3144.73|30
1648390620000|2022-03-27 14:17:00|3152.74|3145.04|3152.71|3145.01|3152.79|3145.09|3152.63|3144.93|20
1648390630000|2022-03-27 14:17:10|3152.45|3144.75|3152.38|3144.68|3152.45|3144.75|3152.32|3144.62|24
1648390640000|2022-03-27 14:17:20|3152.32|3144.62|3152.29|3144.59|3152.57|3144.87|3152.28|3144.58|27
1648390650000|2022-03-27 14:17:30|3152.3|3144.6|3152.37|3144.67|3152.61|3144.91|3152.28|3144.58|33
1648390660000|2022-03-27 14:17:40|3152.33|3144.63|3152.28|3144.58|3152.49|3144.79|3152.28|3144.58|26
1648390670000|2022-03-27 14:17:50|3152.42|3144.72|3152.32|3144.62|3152.45|3144.75|3152.25|3144.55|21
1648390680000|2022-03-27 14:18:00|3152.31|3144.61|3152.37|3144.67|3152.58|3144.88|3152.3|3144.6|22
1648390690000|2022-03-27 14:18:10|3152.39|3144.69|3152.76|3145.06|3152.85|3145.15|3152.34|3144.64|28
1648390700000|2022-03-27 14:18:20|3152.75|3145.05|3152.89|3145.19|3152.95|3145.25|3152.73|3145.03|35
1648390710000|2022-03-27 14:18:30|3152.92|3145.22|3152.92|3145.22|3153.17|3145.47|3152.86|3145.16|34
1648390720000|2022-03-27 14:18:40|3153.07|3145.37|3153.16|3145.46|3153.17|3145.47|3152.85|3145.15|30
1648390730000|2022-03-27 14:18:50|3153.12|3145.42|3152.9|3145.2|3153.12|3145.42|3152.85|3145.15|28
1648390740000|2022-03-27 14:19:00|3152.99|3145.29|3153.16|3145.46|3153.23|3145.53|3152.89|3145.19|31
1648390750000|2022-03-27 14:19:10|3153.23|3145.53|3153.06|3145.36|3153.23|3145.53|3152.93|3145.23|23
1648390760000|2022-03-27 14:19:20|3153.02|3145.32|3152.96|3145.26|3153.21|3145.51|3152.9|3145.2|28
1648390770000|2022-03-27 14:19:30|3153.03|3145.33|3152.92|3145.22|3153.31|3145.61|3152.88|3145.18|31
1648390780000|2022-03-27 14:19:40|3152.93|3145.23|3153.29|3145.59|3153.3|3145.6|3152.91|3145.21|31
1648390790000|2022-03-27 14:19:50|3152.97|3145.27|3153.33|3145.63|3153.48|3145.78|3152.87|3145.17|28
1648390800000|2022-03-27 14:20:00|3153.34|3145.64|3153.35|3145.65|3153.35|3145.65|3153.25|3145.55|17
1648390810000|2022-03-27 14:20:10|3153.42|3145.72|3153.78|3146.08|3153.84|3146.14|3153.34|3145.64|29
1648390820000|2022-03-27 14:20:20|3153.73|3146.03|3153.51|3145.81|3153.75|3146.05|3153.51|3145.81|27
1648390830000|2022-03-27 14:20:30|3153.53|3145.83|3153.8|3146.1|3153.8|3146.1|3153.53|3145.83|21
1648390840000|2022-03-27 14:20:40|3153.79|3146.09|3153.02|3145.32|3153.87|3146.17|3152.91|3145.21|30
1648390850000|2022-03-27 14:20:50|3152.99|3145.29|3153.05|3145.35|3153.16|3145.46|3152.99|3145.29|20
1648390860000|2022-03-27 14:21:00|3153.03|3145.33|3152.85|3145.15|3153.13|3145.43|3152.85|3145.15|16
1648390870000|2022-03-27 14:21:10|3152.84|3145.14|3152.73|3145.03|3152.84|3145.14|3152.63|3144.93|16
1648390880000|2022-03-27 14:21:20|3152.72|3145.02|3152.56|3144.86|3152.78|3145.08|3152.47|3144.77|25
1648390890000|2022-03-27 14:21:30|3152.62|3144.92|3152.38|3144.68|3152.64|3144.94|3152.27|3144.57|32
1648390900000|2022-03-27 14:21:40|3152.35|3144.65|3152.52|3144.82|3152.63|3144.93|3152.21|3144.51|34
1648390910000|2022-03-27 14:21:50|3152.58|3144.88|3152.38|3144.68|3152.65|3144.95|3152.38|3144.68|25
1648390920000|2022-03-27 14:22:00|3152.42|3144.72|3152.45|3144.75|3152.55|3144.85|3152.27|3144.57|30
1648390930000|2022-03-27 14:22:10|3152.41|3144.71|3152.58|3144.88|3152.61|3144.91|3152.36|3144.66|35
1648390940000|2022-03-27 14:22:20|3152.53|3144.83|3152.43|3144.73|3152.66|3144.96|3152.34|3144.64|33
1648390950000|2022-03-27 14:22:30|3152.52|3144.82|3152.49|3144.79|3152.55|3144.85|3152.27|3144.57|27
1648390960000|2022-03-27 14:22:40|3152.47|3144.77|3152.5|3144.8|3152.52|3144.82|3151.98|3144.28|31
1648390970000|2022-03-27 14:22:50|3152.45|3144.75|3152.46|3144.76|3152.56|3144.86|3152.32|3144.62|29
1648390980000|2022-03-27 14:23:00|3152.47|3144.77|3152.83|3145.13|3152.89|3145.19|3152.35|3144.65|30
1648390990000|2022-03-27 14:23:10|3152.79|3145.09|3152.79|3145.09|3152.91|3145.21|3152.79|3145.09|18
1648391000000|2022-03-27 14:23:20|3152.71|3145.01|3152.58|3144.88|3152.73|3145.03|3152.53|3144.83|28
1648391010000|2022-03-27 14:23:30|3152.65|3144.95|3152.67|3144.97|3152.75|3145.05|3152.63|3144.93|25
1648391020000|2022-03-27 14:23:40|3152.74|3145.04|3152.7|3145|3152.77|3145.07|3152.64|3144.94|25
1648391030000|2022-03-27 14:23:50|3152.68|3144.98|3152.71|3145.01|3152.71|3145.01|3152.44|3144.74|24
1648391040000|2022-03-27 14:24:00|3152.63|3144.93|3152.98|3145.28|3153.09|3145.39|3152.48|3144.78|30
1648391050000|2022-03-27 14:24:10|3152.97|3145.27|3152.82|3145.12|3153.11|3145.41|3152.74|3145.04|26
1648391060000|2022-03-27 14:24:20|3152.8|3145.1|3153|3145.3|3153.11|3145.41|3152.75|3145.05|29
1648391070000|2022-03-27 14:24:30|3153.08|3145.38|3153.43|3145.73|3153.48|3145.78|3153.07|3145.37|33
1648391080000|2022-03-27 14:24:40|3153.4|3145.7|3153.4|3145.7|3153.48|3145.78|3153.26|3145.56|29
1648391090000|2022-03-27 14:24:50|3153.47|3145.77|3153.34|3145.64|3153.47|3145.77|3153.29|3145.59|31
1648391100000|2022-03-27 14:25:00|3153.3|3145.6|3152.76|3145.06|3153.34|3145.64|3152.76|3145.06|25
1648391110000|2022-03-27 14:25:10|3152.81|3145.11|3152.63|3144.93|3152.81|3145.11|3152.48|3144.78|33
1648391120000|2022-03-27 14:25:20|3152.65|3144.95|3152.62|3144.92|3152.65|3144.95|3152.59|3144.89|18
1648391130000|2022-03-27 14:25:30|3152.56|3144.86|3152.53|3144.83|3152.7|3145|3152.53|3144.83|20
1648391140000|2022-03-27 14:25:40|3152.5|3144.8|3152.62|3144.92|3152.65|3144.95|3152.5|3144.8|21
1648391150000|2022-03-27 14:25:50|3152.52|3144.82|3152.85|3145.15|3153.04|3145.34|3152.5|3144.8|24
1648391160000|2022-03-27 14:26:00|3152.93|3145.23|3152.73|3145.03|3152.98|3145.28|3152.73|3145.03|25
1648391170000|2022-03-27 14:26:10|3152.72|3145.02|3153.26|3145.56|3153.3|3145.6|3152.71|3145.01|14
1648391180000|2022-03-27 14:26:20|3153.21|3145.51|3152.94|3145.24|3153.29|3145.59|3152.93|3145.23|18
1648391190000|2022-03-27 14:26:30|3152.93|3145.23|3153.01|3145.31|3153.13|3145.43|3152.88|3145.18|16
1648391200000|2022-03-27 14:26:40|3153.06|3145.36|3153.02|3145.32|3153.06|3145.36|3152.96|3145.26|19
1648391210000|2022-03-27 14:26:50|3153.01|3145.31|3153.15|3145.45|3153.15|3145.45|3152.88|3145.18|18
1648391220000|2022-03-27 14:27:00|3153.1|3145.4|3153.03|3145.33|3153.1|3145.4|3152.93|3145.23|5
1648391230000|2022-03-27 14:27:10|3153.05|3145.35|3153.01|3145.31|3153.05|3145.35|3152.94|3145.24|11
1648391240000|2022-03-27 14:27:20|3153|3145.3|3153.01|3145.31|3153.01|3145.31|3152.87|3145.17|10
1648391250000|2022-03-27 14:27:30|3153|3145.3|3153|3145.3|3153.05|3145.35|3152.95|3145.25|16
1648391260000|2022-03-27 14:27:40|3153.08|3145.38|3153.06|3145.36|3153.16|3145.46|3153.04|3145.34|6
1648391270000|2022-03-27 14:27:50|3153.05|3145.35|3153.32|3145.62|3153.32|3145.62|3153.05|3145.35|8
1648391280000|2022-03-27 14:28:00|3153.33|3145.63|3153.39|3145.69|3153.47|3145.77|3153.33|3145.63|24
1648391290000|2022-03-27 14:28:10|3153.43|3145.73|3154.05|3146.35|3154.11|3146.41|3153.37|3145.67|32
1648391300000|2022-03-27 14:28:20|3153.83|3146.13|3153.83|3146.13|3154.29|3146.59|3153.73|3146.03|27
1648391310000|2022-03-27 14:28:30|3153.79|3146.09|3153.86|3146.16|3153.97|3146.27|3153.79|3146.09|31
1648391320000|2022-03-27 14:28:40|3153.87|3146.17|3154.18|3146.48|3154.18|3146.48|3153.87|3146.17|27
1648391330000|2022-03-27 14:28:50|3154.2|3146.5|3154.13|3146.43|3154.3|3146.6|3154.04|3146.34|20
1648391340000|2022-03-27 14:29:00|3154.07|3146.37|3153.96|3146.26|3154.13|3146.43|3153.9|3146.2|21
1648391350000|2022-03-27 14:29:10|3153.97|3146.27|3154.32|3146.62|3154.36|3146.66|3153.82|3146.12|25
1648391360000|2022-03-27 14:29:20|3154.31|3146.61|3153.79|3146.09|3154.7|3147|3153.79|3146.09|23
1648391370000|2022-03-27 14:29:30|3153.92|3146.22|3153.85|3146.15|3153.98|3146.28|3153.8|3146.1|28
1648391380000|2022-03-27 14:29:40|3153.86|3146.16|3153.94|3146.24|3153.95|3146.25|3153.8|3146.1|28
1648391390000|2022-03-27 14:29:50|3153.96|3146.26|3153.21|3145.51|3153.96|3146.26|3153.18|3145.48|27
1648391400000|2022-03-27 14:30:00|3153.15|3145.45|3153.01|3145.31|3153.19|3145.49|3153.01|3145.31|22
1648391410000|2022-03-27 14:30:10|3153.02|3145.32|3152.92|3145.22|3153.17|3145.47|3152.91|3145.21|27
1648391420000|2022-03-27 14:30:20|3152.93|3145.23|3152.9|3145.2|3152.93|3145.23|3152.82|3145.12|23
1648391430000|2022-03-27 14:30:30|3152.87|3145.17|3152.97|3145.27|3153.01|3145.31|3152.81|3145.11|15
1648391440000|2022-03-27 14:30:40|3152.88|3145.18|3152.9|3145.2|3152.95|3145.25|3152.72|3145.02|18
1648391450000|2022-03-27 14:30:50|3152.85|3145.15|3152.25|3144.55|3153|3145.3|3152.25|3144.55|26
1648391460000|2022-03-27 14:31:00|3152.29|3144.59|3152.21|3144.51|3152.46|3144.76|3152.13|3144.43|25
1648391470000|2022-03-27 14:31:10|3152.19|3144.49|3151.75|3144.05|3152.19|3144.49|3151.75|3144.05|21
1648391480000|2022-03-27 14:31:20|3151.78|3144.08|3155.86|3148.16|3155.91|3148.21|3151.65|3143.95|34
1648391490000|2022-03-27 14:31:30|3155.91|3148.21|3155.4|3147.7|3156.13|3148.43|3155.4|3147.7|27
1648391500000|2022-03-27 14:31:40|3155.29|3147.59|3155.32|3147.62|3155.39|3147.69|3155.15|3147.45|22
1648391510000|2022-03-27 14:31:50|3155.33|3147.63|3155.26|3147.56|3155.35|3147.65|3155.26|3147.56|14
1648391520000|2022-03-27 14:32:00|3155.24|3147.54|3155.31|3147.61|3155.32|3147.62|3155.2|3147.5|18
1648391530000|2022-03-27 14:32:10|3155.32|3147.62|3155.28|3147.58|3155.33|3147.63|3155.26|3147.56|10
1648391540000|2022-03-27 14:32:20|3155.29|3147.59|3155.29|3147.59|3155.3|3147.6|3155.23|3147.53|25
1648391550000|2022-03-27 14:32:30|3155.24|3147.54|3155.13|3147.43|3155.31|3147.61|3155.12|3147.42|24
1648391560000|2022-03-27 14:32:40|3155.1|3147.4|3155.18|3147.48|3155.28|3147.58|3155.01|3147.31|37
1648391570000|2022-03-27 14:32:50|3155.16|3147.46|3155.3|3147.6|3155.3|3147.6|3155.13|3147.43|25
1648391580000|2022-03-27 14:33:00|3155.21|3147.51|3155.09|3147.39|3155.3|3147.6|3155.08|3147.38|28
1648391590000|2022-03-27 14:33:10|3155.04|3147.34|3155.2|3147.5|3155.24|3147.54|3155|3147.3|23
1648391600000|2022-03-27 14:33:20|3155.24|3147.54|3158.29|3150.59|3159.41|3151.71|3155.24|3147.54|34
1648391610000|2022-03-27 14:33:30|3158.34|3150.64|3158.23|3150.53|3158.56|3150.86|3158.19|3150.49|31
1648391620000|2022-03-27 14:33:40|3158.21|3150.51|3158.14|3150.44|3158.33|3150.63|3158.14|3150.44|24
1648391630000|2022-03-27 14:33:50|3158.25|3150.55|3158.31|3150.61|3158.39|3150.69|3158.19|3150.49|21
1648391640000|2022-03-27 14:34:00|3158.3|3150.6|3158.54|3150.84|3158.58|3150.88|3158.26|3150.56|21
1648391650000|2022-03-27 14:34:10|3158.49|3150.79|3158.42|3150.72|3158.5|3150.8|3158.41|3150.71|22
1648391660000|2022-03-27 14:34:20|3158.38|3150.68|3158.09|3150.39|3158.41|3150.71|3158.05|3150.35|27
1648391670000|2022-03-27 14:34:30|3158.06|3150.36|3158.12|3150.42|3158.13|3150.43|3157.99|3150.29|17
1648391680000|2022-03-27 14:34:40|3158.13|3150.43|3158|3150.3|3158.13|3150.43|3157.89|3150.19|19
1648391690000|2022-03-27 14:34:50|3157.99|3150.29|3158.01|3150.31|3158.01|3150.31|3157.84|3150.14|17
1648391700000|2022-03-27 14:35:00|3158.02|3150.32|3157.89|3150.19|3158.06|3150.36|3157.84|3150.14|21
1648391710000|2022-03-27 14:35:10|3157.79|3150.09|3157.92|3150.22|3158.07|3150.37|3157.74|3150.04|12
1648391720000|2022-03-27 14:35:20|3157.91|3150.21|3157.92|3150.22|3157.92|3150.22|3157.82|3150.12|12
1648391730000|2022-03-27 14:35:30|3157.71|3150.01|3158.28|3150.58|3158.35|3150.65|3157.66|3149.96|25
1648391740000|2022-03-27 14:35:40|3158.31|3150.61|3158.28|3150.58|3158.31|3150.61|3158.24|3150.54|18
1648391750000|2022-03-27 14:35:50|3158.26|3150.56|3157.99|3150.29|3158.28|3150.58|3157.94|3150.24|27
1648391760000|2022-03-27 14:36:00|3157.98|3150.28|3158.07|3150.37|3158.16|3150.46|3157.98|3150.28|11
1648391770000|2022-03-27 14:36:10|3158|3150.3|3158.13|3150.43|3158.17|3150.47|3157.94|3150.24|14
1648391780000|2022-03-27 14:36:20|3158.16|3150.46|3158.63|3150.93|3158.63|3150.93|3158.08|3150.38|5
1648391790000|2022-03-27 14:36:30|3158.57|3150.87|3158.02|3150.32|3158.57|3150.87|3158.02|3150.32|27
1648391800000|2022-03-27 14:36:40|3158.03|3150.33|3157.91|3150.21|3158.07|3150.37|3157.91|3150.21|32
1648391810000|2022-03-27 14:36:50|3157.88|3150.18|3158|3150.3|3158.03|3150.33|3157.88|3150.18|14
1648391820000|2022-03-27 14:37:00|3157.93|3150.23|3158.12|3150.42|3158.15|3150.45|3157.93|3150.23|15
1648391830000|2022-03-27 14:37:10|3158.1|3150.4|3157.91|3150.21|3158.14|3150.44|3157.79|3150.09|28
1648391840000|2022-03-27 14:37:20|3157.99|3150.29|3157.59|3149.89|3157.99|3150.29|3157.59|3149.89|16
1648391850000|2022-03-27 14:37:30|3157.73|3150.03|3157.8|3150.1|3157.92|3150.22|3157.6|3149.9|22
1648391860000|2022-03-27 14:37:40|3157.82|3150.12|3157.73|3150.03|3157.83|3150.13|3157.68|3149.98|11
1648391870000|2022-03-27 14:37:50|3157.74|3150.04|3157.79|3150.09|3157.81|3150.11|3157.71|3150.01|15
1648391880000|2022-03-27 14:38:00|3157.71|3150.01|3157.76|3150.06|3157.81|3150.11|3157.67|3149.97|12
1648391890000|2022-03-27 14:38:10|3157.75|3150.05|3157.74|3150.04|3157.83|3150.13|3157.69|3149.99|16
1648391900000|2022-03-27 14:38:20|3157.7|3150|3157.71|3150.01|3157.81|3150.11|3157.68|3149.98|18
1648391910000|2022-03-27 14:38:30|3157.74|3150.04|3157.66|3149.96|3157.75|3150.05|3157.66|3149.96|17
1648391920000|2022-03-27 14:38:40|3157.69|3149.99|3156.91|3149.21|3157.69|3149.99|3156.91|3149.21|34
1648391930000|2022-03-27 14:38:50|3156.86|3149.16|3156.74|3149.04|3156.9|3149.2|3156.72|3149.02|21
1648391940000|2022-03-27 14:39:00|3156.73|3149.03|3156.74|3149.04|3156.78|3149.08|3156.38|3148.68|24
1648391950000|2022-03-27 14:39:10|3156.73|3149.03|3156.65|3148.95|3156.75|3149.05|3156.61|3148.91|23
1648391960000|2022-03-27 14:39:20|3156.66|3148.96|3156.61|3148.91|3156.69|3148.99|3156.59|3148.89|24
1648391970000|2022-03-27 14:39:30|3156.6|3148.9|3156.52|3148.82|3156.6|3148.9|3156.51|3148.81|3
1648391980000|2022-03-27 14:39:40|3156.49|3148.79|3156.51|3148.81|3156.52|3148.82|3156.49|3148.79|5
1648391990000|2022-03-27 14:39:50|3156.52|3148.82|3156.54|3148.84|3156.55|3148.85|3156.49|3148.79|19
1648392000000|2022-03-27 14:40:00|3156.55|3148.85|3156.39|3148.69|3156.55|3148.85|3156.28|3148.58|23
1648392010000|2022-03-27 14:40:10|3156.42|3148.72|3156.5|3148.8|3156.5|3148.8|3156.27|3148.57|18
1648392020000|2022-03-27 14:40:20|3156.48|3148.78|3156.41|3148.71|3156.55|3148.85|3156.4|3148.7|16
1648392030000|2022-03-27 14:40:30|3156.44|3148.74|3156.55|3148.85|3156.58|3148.88|3156.38|3148.68|17
1648392040000|2022-03-27 14:40:40|3156.54|3148.84|3156.56|3148.86|3156.67|3148.97|3156.54|3148.84|14
1648392050000|2022-03-27 14:40:50|3156.61|3148.91|3156.6|3148.9|3156.65|3148.95|3156.55|3148.85|18
1648392060000|2022-03-27 14:41:00|3156.54|3148.84|3156.58|3148.88|3156.64|3148.94|3156.51|3148.81|20
1648392070000|2022-03-27 14:41:10|3156.61|3148.91|3155.32|3147.62|3156.61|3148.91|3155.16|3147.46|26
1648392080000|2022-03-27 14:41:20|3155.33|3147.63|3155.5|3147.8|3155.75|3148.05|3155.13|3147.43|30
1648392090000|2022-03-27 14:41:30|3155.49|3147.79|3156.15|3148.45|3156.23|3148.53|3155.48|3147.78|18
1648392100000|2022-03-27 14:41:40|3156.18|3148.48|3156.75|3149.05|3156.75|3149.05|3156.14|3148.44|24
1648392110000|2022-03-27 14:41:50|3156.74|3149.04|3156.76|3149.06|3156.88|3149.18|3156.69|3148.99|28
1648392120000|2022-03-27 14:42:00|3156.72|3149.02|3156.56|3148.86|3156.74|3149.04|3156.38|3148.68|23
1648392130000|2022-03-27 14:42:10|3156.55|3148.85|3156.45|3148.75|3156.55|3148.85|3156.38|3148.68|17
1648392140000|2022-03-27 14:42:20|3156.38|3148.68|3155.76|3148.06|3156.38|3148.68|3155.76|3148.06|23
1648392150000|2022-03-27 14:42:30|3155.82|3148.12|3155.87|3148.17|3155.87|3148.17|3155.81|3148.11|5
1648392160000|2022-03-27 14:42:40|3155.79|3148.09|3155.85|3148.15|3155.9|3148.2|3155.79|3148.09|9
1648392170000|2022-03-27 14:42:50|3155.82|3148.12|3156.03|3148.33|3156.07|3148.37|3155.79|3148.09|31
1648392180000|2022-03-27 14:43:00|3156.05|3148.35|3155.9|3148.2|3156.09|3148.39|3155.89|3148.19|24
1648392190000|2022-03-27 14:43:10|3155.91|3148.21|3155.85|3148.15|3155.94|3148.24|3155.84|3148.14|17
1648392200000|2022-03-27 14:43:20|3155.83|3148.13|3154.5|3146.8|3155.83|3148.13|3154.19|3146.49|24
1648392210000|2022-03-27 14:43:30|3154.4|3146.7|3154.25|3146.55|3154.82|3147.12|3154.24|3146.54|34
1648392220000|2022-03-27 14:43:40|3154.35|3146.65|3153.83|3146.13|3154.35|3146.65|3153.79|3146.09|31
1648392230000|2022-03-27 14:43:50|3153.86|3146.16|3153.87|3146.17|3153.97|3146.27|3153.64|3145.94|33
1648392240000|2022-03-27 14:44:00|3153.82|3146.12|3153.91|3146.21|3154.08|3146.38|3153.74|3146.04|36
1648392250000|2022-03-27 14:44:10|3153.92|3146.22|3153.82|3146.12|3154|3146.3|3153.7|3146|35
1648392260000|2022-03-27 14:44:20|3153.96|3146.26|3154.09|3146.39|3154.17|3146.47|3153.9|3146.2|25
1648392270000|2022-03-27 14:44:30|3153.68|3145.98|3153.75|3146.05|3153.92|3146.22|3153.51|3145.81|29
1648392280000|2022-03-27 14:44:40|3153.68|3145.98|3153.47|3145.77|3153.68|3145.98|3153.39|3145.69|8
1648392290000|2022-03-27 14:44:50|3153.44|3145.74|3153.46|3145.76|3153.47|3145.77|3153.43|3145.73|22
1648392300000|2022-03-27 14:45:00|3153.43|3145.73|3153.81|3146.11|3153.81|3146.11|3153.43|3145.73|25
1648392310000|2022-03-27 14:45:10|3153.78|3146.08|3153.74|3146.04|3153.81|3146.11|3153.6|3145.9|19
1648392320000|2022-03-27 14:45:20|3153.61|3145.91|3154.21|3146.51|3154.23|3146.53|3153.6|3145.9|22
1648392330000|2022-03-27 14:45:30|3154.17|3146.47|3154.15|3146.45|3154.63|3146.93|3154.15|3146.45|22
1648392340000|2022-03-27 14:45:40|3154.24|3146.54|3154.45|3146.75|3154.46|3146.76|3154.19|3146.49|20
1648392350000|2022-03-27 14:45:50|3154.66|3146.96|3154.53|3146.83|3154.75|3147.05|3154.53|3146.83|26
1648392360000|2022-03-27 14:46:00|3154.55|3146.85|3154.51|3146.81|3154.56|3146.86|3154.36|3146.66|23
1648392370000|2022-03-27 14:46:10|3154.48|3146.78|3154.74|3147.04|3154.85|3147.15|3154.38|3146.68|25
1648392380000|2022-03-27 14:46:20|3154.76|3147.06|3154.99|3147.29|3154.99|3147.29|3154.76|3147.06|20
1648392390000|2022-03-27 14:46:30|3155.07|3147.37|3154.9|3147.2|3155.14|3147.44|3154.9|3147.2|14
1648392400000|2022-03-27 14:46:40|3154.91|3147.21|3154.73|3147.03|3155.06|3147.36|3154.73|3147.03|27
1648392410000|2022-03-27 14:46:50|3154.69|3146.99|3154.48|3146.78|3154.79|3147.09|3154.48|3146.78|13
1648392420000|2022-03-27 14:47:00|3154.47|3146.77|3154.34|3146.64|3154.47|3146.77|3154.33|3146.63|25
1648392430000|2022-03-27 14:47:10|3154.33|3146.63|3153.81|3146.11|3154.38|3146.68|3153.81|3146.11|17
1648392440000|2022-03-27 14:47:20|3153.8|3146.1|3153.62|3145.92|3153.8|3146.1|3153.61|3145.91|7
1648392450000|2022-03-27 14:47:30|3153.63|3145.93|3153.47|3145.77|3153.63|3145.93|3153.27|3145.57|22
1648392460000|2022-03-27 14:47:40|3153.3|3145.6|3152.98|3145.28|3153.42|3145.72|3152.98|3145.28|29
1648392470000|2022-03-27 14:47:50|3152.97|3145.27|3152.92|3145.22|3153.04|3145.34|3152.88|3145.18|15
1648392480000|2022-03-27 14:48:00|3152.88|3145.18|3152.28|3144.58|3152.99|3145.29|3152.28|3144.58|33
1648392490000|2022-03-27 14:48:10|3152.26|3144.56|3152.22|3144.52|3152.42|3144.72|3152.18|3144.48|20
1648392500000|2022-03-27 14:48:20|3152.23|3144.53|3152.22|3144.52|3152.27|3144.57|3152.16|3144.46|25
1648392510000|2022-03-27 14:48:30|3152.18|3144.48|3152.28|3144.58|3152.47|3144.77|3152.18|3144.48|29
1648392520000|2022-03-27 14:48:40|3152.29|3144.59|3152.2|3144.5|3152.29|3144.59|3152.2|3144.5|8
1648392530000|2022-03-27 14:48:50|3152.18|3144.48|3152.42|3144.72|3152.44|3144.74|3152.15|3144.45|18
1648392540000|2022-03-27 14:49:00|3152.38|3144.68|3152.18|3144.48|3152.44|3144.74|3152.13|3144.43|28
1648392550000|2022-03-27 14:49:10|3152.17|3144.47|3152.23|3144.53|3152.26|3144.56|3152.08|3144.38|20
1648392560000|2022-03-27 14:49:20|3152.22|3144.52|3151.15|3143.45|3152.25|3144.55|3151.09|3143.39|22
1648392570000|2022-03-27 14:49:30|3151.11|3143.41|3150.88|3143.18|3151.15|3143.45|3150.88|3143.18|31
1648392580000|2022-03-27 14:49:40|3150.97|3143.27|3151.08|3143.38|3151.15|3143.45|3150.82|3143.12|31
1648392590000|2022-03-27 14:49:50|3151.05|3143.35|3150.95|3143.25|3151.06|3143.36|3150.84|3143.14|34
1648392600000|2022-03-27 14:50:00|3150.93|3143.23|3150.95|3143.25|3151.08|3143.38|3150.86|3143.16|27
1648392610000|2022-03-27 14:50:10|3150.94|3143.24|3151.09|3143.39|3151.13|3143.43|3150.94|3143.24|25
1648392620000|2022-03-27 14:50:20|3151.07|3143.37|3151.52|3143.82|3151.71|3144.01|3151.05|3143.35|30
1648392630000|2022-03-27 14:50:30|3151.5|3143.8|3151.38|3143.68|3151.5|3143.8|3151.29|3143.59|21
1648392640000|2022-03-27 14:50:40|3151.36|3143.66|3152.31|3144.61|3152.32|3144.62|3151.29|3143.59|20
1648392650000|2022-03-27 14:50:50|3151.54|3143.84|3151.53|3143.83|3151.58|3143.88|3151.53|3143.83|7
1648392660000|2022-03-27 14:51:00|3151.54|3143.84|3151.58|3143.88|3151.58|3143.88|3151.54|3143.84|5
1648392670000|2022-03-27 14:51:10|3151.57|3143.87|3151.63|3143.93|3151.63|3143.93|3151.54|3143.84|7
1648392680000|2022-03-27 14:51:20|3151.65|3143.95|3151.86|3144.16|3151.88|3144.18|3151.65|3143.95|11
1648392690000|2022-03-27 14:51:30|3151.85|3144.15|3151.87|3144.17|3151.89|3144.19|3151.84|3144.14|9
1648392700000|2022-03-27 14:51:40|3151.84|3144.14|3152.09|3144.39|3152.13|3144.43|3151.8|3144.1|26
1648392710000|2022-03-27 14:51:50|3152.1|3144.4|3152.53|3144.83|3152.59|3144.89|3152.04|3144.34|17
1648392720000|2022-03-27 14:52:00|3152.54|3144.84|3152.6|3144.9|3152.62|3144.92|3152.51|3144.81|16
1648392740000|2022-03-27 14:52:20|3152.56|3144.86|3152.92|3145.22|3152.92|3145.22|3152.56|3144.86|3
1648392750000|2022-03-27 14:52:30|3152.9|3145.2|3153.26|3145.56|3153.26|3145.56|3152.88|3145.18|11
1648392760000|2022-03-27 14:52:40|3153.27|3145.57|3153.43|3145.73|3153.43|3145.73|3153.21|3145.51|18
1648392770000|2022-03-27 14:52:50|3153.42|3145.72|3152.96|3145.26|3153.42|3145.72|3152.89|3145.19|25
1648392780000|2022-03-27 14:53:00|3152.97|3145.27|3152.69|3144.99|3152.97|3145.27|3152.68|3144.98|11
1648392790000|2022-03-27 14:53:10|3152.7|3145|3152.42|3144.72|3152.71|3145.01|3152.42|3144.72|16
1648392800000|2022-03-27 14:53:20|3152.43|3144.73|3151.83|3144.13|3152.43|3144.73|3151.73|3144.03|23
1648392810000|2022-03-27 14:53:30|3151.77|3144.07|3152.45|3144.75|3152.51|3144.81|3151.77|3144.07|27
1648392820000|2022-03-27 14:53:40|3152.46|3144.76|3152.31|3144.61|3152.77|3145.07|3152.31|3144.61|22
1648392830000|2022-03-27 14:53:50|3152.32|3144.62|3152.3|3144.6|3152.32|3144.62|3152.25|3144.55|9
1648392840000|2022-03-27 14:54:00|3152.25|3144.55|3152.26|3144.56|3152.26|3144.56|3152.22|3144.52|11
1648392850000|2022-03-27 14:54:10|3152.25|3144.55|3152.34|3144.64|3152.34|3144.64|3152.25|3144.55|14
1648392860000|2022-03-27 14:54:20|3152.32|3144.62|3152.28|3144.58|3152.33|3144.63|3152.25|3144.55|9
1648392870000|2022-03-27 14:54:30|3152.27|3144.57|3152.28|3144.58|3152.28|3144.58|3152.2|3144.5|10
1648392880000|2022-03-27 14:54:40|3152.27|3144.57|3153.13|3145.43|3153.23|3145.53|3152.24|3144.54|25
1648392890000|2022-03-27 14:54:50|3153.14|3145.44|3153.31|3145.61|3153.54|3145.84|3153.12|3145.42|31
1648392900000|2022-03-27 14:55:00|3153.3|3145.6|3153.05|3145.35|3153.41|3145.71|3153.05|3145.35|29
1648392910000|2022-03-27 14:55:10|3153.03|3145.33|3153.06|3145.36|3153.23|3145.53|3152.98|3145.28|30
1648392920000|2022-03-27 14:55:20|3153.03|3145.33|3153.07|3145.37|3153.09|3145.39|3152.99|3145.29|16
1648392930000|2022-03-27 14:55:30|3153.08|3145.38|3153.08|3145.38|3153.1|3145.4|3153.03|3145.33|10
1648392940000|2022-03-27 14:55:40|3153.09|3145.39|3153.29|3145.59|3153.34|3145.64|3153.09|3145.39|15
1648392950000|2022-03-27 14:55:50|3153.23|3145.53|3153.25|3145.55|3153.34|3145.64|3153.2|3145.5|18
1648392960000|2022-03-27 14:56:00|3153.22|3145.52|3153.14|3145.44|3153.22|3145.52|3153.11|3145.41|13
1648392970000|2022-03-27 14:56:10|3153.15|3145.45|3153.56|3145.86|3153.68|3145.98|3153.15|3145.45|27
1648392980000|2022-03-27 14:56:20|3153.73|3146.03|3153.71|3146.01|3153.77|3146.07|3153.41|3145.71|31
1648392990000|2022-03-27 14:56:30|3153.7|3146|3153.86|3146.16|3153.86|3146.16|3153.59|3145.89|26
1648393000000|2022-03-27 14:56:40|3153.8|3146.1|3153.85|3146.15|3154.04|3146.34|3153.79|3146.09|17
1648393010000|2022-03-27 14:56:50|3153.81|3146.11|3151.55|3143.85|3154.34|3146.64|3151.55|3143.85|19
1648393020000|2022-03-27 14:57:00|3151.31|3143.61|3151.24|3143.54|3151.41|3143.71|3150.99|3143.29|30
1648393030000|2022-03-27 14:57:10|3151.25|3143.55|3152|3144.3|3152.03|3144.33|3151.25|3143.55|22
1648393040000|2022-03-27 14:57:20|3151.99|3144.29|3152.16|3144.46|3152.27|3144.57|3151.34|3143.64|29
1648393050000|2022-03-27 14:57:30|3152.23|3144.53|3152.21|3144.51|3152.23|3144.53|3152.09|3144.39|21
1648393060000|2022-03-27 14:57:40|3152.22|3144.52|3152.18|3144.48|3152.23|3144.53|3152.08|3144.38|29
1648393070000|2022-03-27 14:57:50|3152.2|3144.5|3152.16|3144.46|3152.23|3144.53|3152.11|3144.41|27
1648393080000|2022-03-27 14:58:00|3152.18|3144.48|3152.1|3144.4|3152.22|3144.52|3152.1|3144.4|20
1648393090000|2022-03-27 14:58:10|3152.14|3144.44|3152.11|3144.41|3152.18|3144.48|3152.09|3144.39|10
1648393100000|2022-03-27 14:58:20|3152.1|3144.4|3152.34|3144.64|3152.41|3144.71|3152.07|3144.37|15
1648393110000|2022-03-27 14:58:30|3152.32|3144.62|3152.35|3144.65|3152.37|3144.67|3152.28|3144.58|21
1648393120000|2022-03-27 14:58:40|3152.32|3144.62|3152.35|3144.65|3152.37|3144.67|3152.32|3144.62|7
1648393130000|2022-03-27 14:58:50|3152.32|3144.62|3152.4|3144.7|3152.4|3144.7|3152.32|3144.62|4
1648393140000|2022-03-27 14:59:00|3152.41|3144.71|3152.45|3144.75|3152.45|3144.75|3152.29|3144.59|19
1648393150000|2022-03-27 14:59:10|3152.43|3144.73|3152.43|3144.73|3152.43|3144.73|3152.42|3144.72|3
1648393160000|2022-03-27 14:59:20|3152.46|3144.76|3152.2|3144.5|3152.48|3144.78|3152.19|3144.49|20
1648393170000|2022-03-27 14:59:30|3152.23|3144.53|3152.17|3144.47|3152.46|3144.76|3152|3144.3|29
1648393180000|2022-03-27 14:59:40|3152.16|3144.46|3151.8|3144.1|3152.25|3144.55|3151.8|3144.1|25
1648393190000|2022-03-27 14:59:50|3151.78|3144.08|3151.89|3144.19|3152.1|3144.4|3151.66|3143.96|30
1648393200000|2022-03-27 15:00:00|3151.83|3144.13|3151.95|3144.25|3151.97|3144.27|3151.5|3143.8|26
1648393210000|2022-03-27 15:00:10|3151.94|3144.24|3151.9|3144.2|3151.94|3144.24|3151.71|3144.01|31
1648393220000|2022-03-27 15:00:20|3151.97|3144.27|3151.73|3144.03|3152.06|3144.36|3151.73|3144.03|18
1648393230000|2022-03-27 15:00:30|3151.78|3144.08|3151.49|3143.79|3151.81|3144.11|3151.46|3143.76|19
1648393240000|2022-03-27 15:00:40|3151.45|3143.75|3151.46|3143.76|3151.53|3143.83|3151.45|3143.75|12
1648393250000|2022-03-27 15:00:50|3151.45|3143.75|3151.48|3143.78|3151.51|3143.81|3151.45|3143.75|14
1648393260000|2022-03-27 15:01:00|3151.44|3143.74|3152.19|3144.49|3152.19|3144.49|3151.42|3143.72|17
1648393270000|2022-03-27 15:01:10|3152.23|3144.53|3152.83|3145.13|3152.83|3145.13|3152.23|3144.53|22
1648393280000|2022-03-27 15:01:20|3152.89|3145.19|3152.87|3145.17|3152.98|3145.28|3152.83|3145.13|28
1648393290000|2022-03-27 15:01:30|3152.85|3145.15|3152.82|3145.12|3152.88|3145.18|3152.82|3145.12|14
1648393300000|2022-03-27 15:01:40|3152.84|3145.14|3152.82|3145.12|3152.84|3145.14|3152.82|3145.12|8
1648393310000|2022-03-27 15:01:50|3152.88|3145.18|3152.94|3145.24|3152.95|3145.25|3152.88|3145.18|20
1648393320000|2022-03-27 15:02:00|3153.03|3145.33|3152.97|3145.27|3153.08|3145.38|3152.96|3145.26|18
1648393330000|2022-03-27 15:02:10|3153|3145.3|3153.48|3145.78|3153.61|3145.91|3152.95|3145.25|16
1648393340000|2022-03-27 15:02:20|3153.41|3145.71|3153.46|3145.76|3153.6|3145.9|3153.41|3145.71|12
1648393350000|2022-03-27 15:02:30|3153.45|3145.75|3153.49|3145.79|3153.61|3145.91|3153.33|3145.63|29
1648393360000|2022-03-27 15:02:40|3153.45|3145.75|3153.48|3145.78|3153.67|3145.97|3153.44|3145.74|17
1648393370000|2022-03-27 15:02:50|3153.51|3145.81|3153.66|3145.96|3153.67|3145.97|3153.46|3145.76|9
1648393380000|2022-03-27 15:03:00|3153.68|3145.98|3153.63|3145.93|3153.85|3146.15|3153.54|3145.84|26
1648393390000|2022-03-27 15:03:10|3153.66|3145.96|3153.57|3145.87|3153.74|3146.04|3153.57|3145.87|21
1648393400000|2022-03-27 15:03:20|3153.64|3145.94|3153.67|3145.97|3153.74|3146.04|3153.44|3145.74|25
1648393410000|2022-03-27 15:03:30|3153.64|3145.94|3153.44|3145.74|3154.39|3146.69|3153.43|3145.73|18
1648393420000|2022-03-27 15:03:40|3153.46|3145.76|3153.42|3145.72|3153.58|3145.88|3153.22|3145.52|24
1648393430000|2022-03-27 15:03:50|3153.43|3145.73|3153.57|3145.87|3153.57|3145.87|3153.38|3145.68|22
1648393440000|2022-03-27 15:04:00|3153.58|3145.88|3153.24|3145.54|3153.58|3145.88|3153.24|3145.54|18
1648393450000|2022-03-27 15:04:10|3152.95|3145.25|3152.86|3145.16|3152.96|3145.26|3152.73|3145.03|19
1648393460000|2022-03-27 15:04:20|3152.88|3145.18|3152.63|3144.93|3152.89|3145.19|3152.61|3144.91|23
1648393470000|2022-03-27 15:04:30|3152.65|3144.95|3152.85|3145.15|3152.85|3145.15|3152.6|3144.9|21
1648393480000|2022-03-27 15:04:40|3153.04|3145.34|3152.72|3145.02|3153.08|3145.38|3152.69|3144.99|31
1648393490000|2022-03-27 15:04:50|3152.73|3145.03|3152.69|3144.99|3152.9|3145.2|3152.67|3144.97|29
1648393500000|2022-03-27 15:05:00|3152.74|3145.04|3151.74|3144.04|3152.8|3145.1|3151.74|3144.04|24
1648393510000|2022-03-27 15:05:10|3151.82|3144.12|3151.88|3144.18|3151.96|3144.26|3151.72|3144.02|26
1648393520000|2022-03-27 15:05:20|3151.92|3144.22|3151.91|3144.21|3152.04|3144.34|3151.55|3143.85|28
1648393530000|2022-03-27 15:05:30|3151.9|3144.2|3151.71|3144.01|3151.91|3144.21|3151.67|3143.97|23
1648393540000|2022-03-27 15:05:40|3151.75|3144.05|3150.53|3142.83|3151.75|3144.05|3150.52|3142.82|34
1648393550000|2022-03-27 15:05:50|3150.43|3142.73|3150.19|3142.49|3150.55|3142.85|3150.12|3142.42|25
1648393560000|2022-03-27 15:06:00|3150.21|3142.51|3150.17|3142.47|3150.28|3142.58|3150.16|3142.46|25
1648393570000|2022-03-27 15:06:10|3150.21|3142.51|3150.12|3142.42|3150.23|3142.53|3150.12|3142.42|23
1648393580000|2022-03-27 15:06:20|3150.15|3142.45|3150.51|3142.81|3150.53|3142.83|3150.12|3142.42|23
1648393590000|2022-03-27 15:06:30|3150.53|3142.83|3150.15|3142.45|3150.54|3142.84|3150.13|3142.43|30
1648393600000|2022-03-27 15:06:40|3150.1|3142.4|3150.45|3142.75|3150.48|3142.78|3150.05|3142.35|26
1648393610000|2022-03-27 15:06:50|3150.33|3142.63|3150.35|3142.65|3150.47|3142.77|3150.3|3142.6|24
1648393620000|2022-03-27 15:07:00|3150.31|3142.61|3150.35|3142.65|3150.45|3142.75|3150.21|3142.51|22
1648393630000|2022-03-27 15:07:10|3150.39|3142.69|3149.92|3142.22|3150.44|3142.74|3149.92|3142.22|28
1648393640000|2022-03-27 15:07:20|3149.89|3142.19|3149.68|3141.98|3149.93|3142.23|3149.66|3141.96|34
1648393650000|2022-03-27 15:07:30|3149.66|3141.96|3149.67|3141.97|3149.67|3141.97|3149.38|3141.68|29
1648393660000|2022-03-27 15:07:40|3149.65|3141.95|3149.54|3141.84|3149.69|3141.99|3149.5|3141.8|27
1648393670000|2022-03-27 15:07:50|3149.58|3141.88|3149.51|3141.81|3149.58|3141.88|3149.35|3141.65|15
1648393680000|2022-03-27 15:08:00|3149.45|3141.75|3149.49|3141.79|3149.58|3141.88|3149.36|3141.66|23
1648393690000|2022-03-27 15:08:10|3149.56|3141.86|3149.36|3141.66|3149.56|3141.86|3149.08|3141.38|33
1648393700000|2022-03-27 15:08:20|3149.26|3141.56|3149.25|3141.55|3149.35|3141.65|3149.22|3141.52|23
1648393710000|2022-03-27 15:08:30|3149.29|3141.59|3149.23|3141.53|3149.38|3141.68|3149.19|3141.49|18
1648393720000|2022-03-27 15:08:40|3149.19|3141.49|3149.12|3141.42|3149.19|3141.49|3149.04|3141.34|22
1648393730000|2022-03-27 15:08:50|3149.06|3141.36|3149.21|3141.51|3149.25|3141.55|3149.04|3141.34|24
1648393740000|2022-03-27 15:09:00|3149.22|3141.52|3149.13|3141.43|3149.31|3141.61|3149.06|3141.36|13
1648393750000|2022-03-27 15:09:10|3149.08|3141.38|3149.1|3141.4|3149.11|3141.41|3148.98|3141.28|12
1648393760000|2022-03-27 15:09:20|3149.09|3141.39|3149.06|3141.36|3149.15|3141.45|3149|3141.3|26
1648393770000|2022-03-27 15:09:30|3149.02|3141.32|3148.45|3140.75|3149.07|3141.37|3148.41|3140.71|28
1648393780000|2022-03-27 15:09:40|3148.46|3140.76|3148.38|3140.68|3148.61|3140.91|3148.35|3140.65|27
1648393790000|2022-03-27 15:09:50|3148.36|3140.66|3148.39|3140.69|3148.4|3140.7|3148.27|3140.57|9
1648393800000|2022-03-27 15:10:00|3148.4|3140.7|3149.04|3141.34|3149.04|3141.34|3148.24|3140.54|13
1648393810000|2022-03-27 15:10:10|3149.03|3141.33|3149.03|3141.33|3149.05|3141.35|3149.02|3141.32|6
1648393820000|2022-03-27 15:10:20|3148.48|3140.78|3148.29|3140.59|3148.49|3140.79|3148.21|3140.51|8
1648393830000|2022-03-27 15:10:30|3148.26|3140.56|3148.36|3140.66|3148.36|3140.66|3148.25|3140.55|19
1648393840000|2022-03-27 15:10:40|3148.35|3140.65|3147.96|3140.26|3148.45|3140.75|3147.96|3140.26|28
1648393850000|2022-03-27 15:10:50|3147.97|3140.27|3147.81|3140.11|3148|3140.3|3147.81|3140.11|23
1648393860000|2022-03-27 15:11:00|3147.84|3140.14|3148.03|3140.33|3148.18|3140.48|3147.79|3140.09|30
1648393870000|2022-03-27 15:11:10|3148.04|3140.34|3147.97|3140.27|3148.14|3140.44|3147.91|3140.21|25
1648393880000|2022-03-27 15:11:20|3148.03|3140.33|3147.71|3140.01|3148.08|3140.38|3147.71|3140.01|13
1648393890000|2022-03-27 15:11:30|3147.62|3139.92|3147.49|3139.79|3147.77|3140.07|3147.46|3139.76|34
1648393900000|2022-03-27 15:11:40|3147.47|3139.77|3147.34|3139.64|3147.47|3139.77|3147.31|3139.61|32
1648393910000|2022-03-27 15:11:50|3147.28|3139.58|3147.07|3139.37|3147.34|3139.64|3147.07|3139.37|17
1648393920000|2022-03-27 15:12:00|3147.08|3139.38|3146.66|3138.96|3147.08|3139.38|3146.28|3138.58|26
1648393930000|2022-03-27 15:12:10|3146.69|3138.99|3147.31|3139.61|3147.43|3139.73|3146.66|3138.96|30
1648393940000|2022-03-27 15:12:20|3147.33|3139.63|3147.45|3139.75|3147.64|3139.94|3147.12|3139.42|31
1648393950000|2022-03-27 15:12:30|3147.71|3140.01|3147.84|3140.14|3147.9|3140.2|3147.6|3139.9|31
1648393960000|2022-03-27 15:12:40|3147.86|3140.16|3147.63|3139.93|3147.89|3140.19|3147.63|3139.93|23
1648393970000|2022-03-27 15:12:50|3147.67|3139.97|3147.86|3140.16|3147.87|3140.17|3147.59|3139.89|23
1648393980000|2022-03-27 15:13:00|3147.83|3140.13|3147.85|3140.15|3147.88|3140.18|3147.81|3140.11|23
1648393990000|2022-03-27 15:13:10|3147.82|3140.12|3147.82|3140.12|3147.86|3140.16|3147.79|3140.09|22
1648394000000|2022-03-27 15:13:20|3147.85|3140.15|3147.68|3139.98|3147.88|3140.18|3147.62|3139.92|28
1648394010000|2022-03-27 15:13:30|3147.65|3139.95|3147.67|3139.97|3147.76|3140.06|3147.62|3139.92|31
1648394020000|2022-03-27 15:13:40|3147.66|3139.96|3146.96|3139.26|3147.75|3140.05|3146.89|3139.19|26
1648394030000|2022-03-27 15:13:50|3146.91|3139.21|3146.98|3139.28|3147.07|3139.37|3146.85|3139.15|23
1648394040000|2022-03-27 15:14:00|3147.03|3139.33|3147.04|3139.34|3147.04|3139.34|3146.91|3139.21|24
1648394050000|2022-03-27 15:14:10|3147.03|3139.33|3147.16|3139.46|3147.21|3139.51|3146.89|3139.19|23
1648394060000|2022-03-27 15:14:20|3147.18|3139.48|3147.16|3139.46|3147.22|3139.52|3147.08|3139.38|14
1648394070000|2022-03-27 15:14:30|3147.15|3139.45|3147.01|3139.31|3147.22|3139.52|3147.01|3139.31|15
1648394080000|2022-03-27 15:14:40|3147.12|3139.42|3147.64|3139.94|3147.69|3139.99|3146.93|3139.23|29
1648394090000|2022-03-27 15:14:50|3147.65|3139.95|3147.78|3140.08|3147.78|3140.08|3147.47|3139.77|16
1648394100000|2022-03-27 15:15:00|3147.75|3140.05|3148.02|3140.32|3148.07|3140.37|3147.75|3140.05|29
1648394110000|2022-03-27 15:15:10|3148.05|3140.35|3148.46|3140.76|3148.5|3140.8|3148.02|3140.32|25
1648394120000|2022-03-27 15:15:20|3148.43|3140.73|3149.25|3141.55|3149.31|3141.61|3148.43|3140.73|27
1648394130000|2022-03-27 15:15:30|3149.27|3141.57|3149.49|3141.79|3149.52|3141.82|3149.27|3141.57|27
1648394140000|2022-03-27 15:15:40|3149.48|3141.78|3149.34|3141.64|3149.48|3141.78|3149.16|3141.46|22
1648394150000|2022-03-27 15:15:50|3149.37|3141.67|3149.42|3141.72|3149.46|3141.76|3149.34|3141.64|22
1648394160000|2022-03-27 15:16:00|3149.54|3141.84|3149.4|3141.7|3149.54|3141.84|3149.35|3141.65|23
1648394170000|2022-03-27 15:16:10|3149.38|3141.68|3149.4|3141.7|3149.44|3141.74|3149.38|3141.68|16
1648394180000|2022-03-27 15:16:20|3149.38|3141.68|3149.86|3142.16|3149.86|3142.16|3149.38|3141.68|19
1648394190000|2022-03-27 15:16:30|3149.97|3142.27|3150.19|3142.49|3150.24|3142.54|3149.97|3142.27|16
1648394200000|2022-03-27 15:16:40|3150.21|3142.51|3150.35|3142.65|3150.35|3142.65|3150.19|3142.49|8
1648394210000|2022-03-27 15:16:50|3150.32|3142.62|3150.31|3142.61|3150.36|3142.66|3150.31|3142.61|9
1648394220000|2022-03-27 15:17:00|3150.34|3142.64|3150.59|3142.89|3150.59|3142.89|3150.32|3142.62|10
1648394230000|2022-03-27 15:17:10|3150.6|3142.9|3150.7|3143|3150.84|3143.14|3150.59|3142.89|22
1648394240000|2022-03-27 15:17:20|3150.82|3143.12|3150.67|3142.97|3150.85|3143.15|3150.67|3142.97|23
1648394250000|2022-03-27 15:17:30|3150.68|3142.98|3150.69|3142.99|3150.83|3143.13|3150.66|3142.96|19
1648394260000|2022-03-27 15:17:40|3150.68|3142.98|3150.67|3142.97|3150.72|3143.02|3150.66|3142.96|10
1648394270000|2022-03-27 15:17:50|3150.66|3142.96|3150.68|3142.98|3150.7|3143|3150.66|3142.96|6
1648394280000|2022-03-27 15:18:00|3150.69|3142.99|3150.81|3143.11|3150.84|3143.14|3150.64|3142.94|18
1648394290000|2022-03-27 15:18:10|3150.8|3143.1|3150.83|3143.13|3150.84|3143.14|3150.8|3143.1|17
1648394300000|2022-03-27 15:18:20|3150.82|3143.12|3150.91|3143.21|3150.92|3143.22|3150.82|3143.12|6
1648394310000|2022-03-27 15:18:30|3150.92|3143.22|3150.82|3143.12|3150.92|3143.22|3150.79|3143.09|21
1648394320000|2022-03-27 15:18:40|3150.87|3143.17|3150.83|3143.13|3150.87|3143.17|3150.8|3143.1|16
1648394330000|2022-03-27 15:18:50|3150.85|3143.15|3150.8|3143.1|3150.87|3143.17|3150.8|3143.1|15
1648394340000|2022-03-27 15:19:00|3150.83|3143.13|3150.81|3143.11|3150.86|3143.16|3150.79|3143.09|4
1648394350000|2022-03-27 15:19:10|3150.73|3143.03|3150.78|3143.08|3150.8|3143.1|3150.73|3143.03|7
1648394360000|2022-03-27 15:19:20|3150.74|3143.04|3150.72|3143.02|3150.74|3143.04|3150.64|3142.94|9
1648394370000|2022-03-27 15:19:30|3150.71|3143.01|3150.75|3143.05|3150.76|3143.06|3150.7|3143|18
1648394380000|2022-03-27 15:19:40|3150.72|3143.02|3150.78|3143.08|3150.78|3143.08|3150.71|3143.01|8
1648394390000|2022-03-27 15:19:50|3150.91|3143.21|3151.16|3143.46|3151.2|3143.5|3150.82|3143.12|18
1648394400000|2022-03-27 15:20:00|3151.14|3143.44|3151.36|3143.66|3151.39|3143.69|3151.12|3143.42|18
1648394410000|2022-03-27 15:20:10|3151.35|3143.65|3151.4|3143.7|3151.4|3143.7|3151.33|3143.63|10
1648394420000|2022-03-27 15:20:20|3151.48|3143.78|3152.18|3144.48|3152.21|3144.51|3151.48|3143.78|27
1648394430000|2022-03-27 15:20:30|3152.26|3144.56|3152.58|3144.88|3152.59|3144.89|3152.21|3144.51|26
1648394440000|2022-03-27 15:20:40|3152.51|3144.81|3152.61|3144.91|3152.66|3144.96|3152.51|3144.81|10
1648394450000|2022-03-27 15:20:50|3152.6|3144.9|3152.67|3144.97|3152.7|3145|3152.6|3144.9|14
1648394460000|2022-03-27 15:21:00|3152.61|3144.91|3153.31|3145.61|3153.31|3145.61|3152.61|3144.91|20
1648394470000|2022-03-27 15:21:10|3153.24|3145.54|3153.9|3146.2|3153.91|3146.21|3153.24|3145.54|27
1648394480000|2022-03-27 15:21:20|3153.94|3146.24|3154.65|3146.95|3154.78|3147.08|3153.94|3146.24|33
1648394490000|2022-03-27 15:21:30|3154.66|3146.96|3154.74|3147.04|3154.79|3147.09|3154.63|3146.93|23
1648394500000|2022-03-27 15:21:40|3154.73|3147.03|3155.05|3147.35|3155.05|3147.35|3154.63|3146.93|22
1648394510000|2022-03-27 15:21:50|3155.06|3147.36|3155.25|3147.55|3155.25|3147.55|3155.05|3147.35|12
1648394520000|2022-03-27 15:22:00|3155.26|3147.56|3156.03|3148.33|3156.07|3148.37|3155.25|3147.55|21
1648394530000|2022-03-27 15:22:10|3156.13|3148.43|3156.2|3148.5|3156.2|3148.5|3156.03|3148.33|31
1648394540000|2022-03-27 15:22:20|3156.18|3148.48|3156.75|3149.05|3156.84|3149.14|3156.08|3148.38|31
1648394550000|2022-03-27 15:22:30|3156.76|3149.06|3156.81|3149.11|3156.9|3149.2|3156.67|3148.97|30
1648394560000|2022-03-27 15:22:40|3156.68|3148.98|3156.51|3148.81|3156.68|3148.98|3156.16|3148.46|34
1648394570000|2022-03-27 15:22:50|3156.71|3149.01|3156.64|3148.94|3156.73|3149.03|3156.52|3148.82|28
1648394580000|2022-03-27 15:23:00|3156.68|3148.98|3160.16|3152.46|3160.16|3152.46|3156.68|3148.98|26
1648394590000|2022-03-27 15:23:10|3160.38|3152.68|3165.48|3157.78|3166.61|3158.91|3160.38|3152.68|38
1648394600000|2022-03-27 15:23:20|3165.43|3157.73|3162.93|3155.23|3165.45|3157.75|3162.93|3155.23|38
1648394610000|2022-03-27 15:23:30|3163.04|3155.34|3163.65|3155.95|3163.8|3156.1|3162.91|3155.21|38
1648394620000|2022-03-27 15:23:40|3163.63|3155.93|3164.46|3156.76|3164.52|3156.82|3163.17|3155.47|32
1648394630000|2022-03-27 15:23:50|3164.5|3156.8|3166.43|3158.73|3166.43|3158.73|3164.5|3156.8|35
1648394640000|2022-03-27 15:24:00|3166.57|3158.87|3165.03|3157.33|3166.84|3159.14|3165.03|3157.33|40
1648394650000|2022-03-27 15:24:10|3165.02|3157.32|3165.97|3158.27|3166.64|3158.94|3164.79|3157.09|36
1648394660000|2022-03-27 15:24:20|3166.09|3158.39|3165.72|3158.02|3166.12|3158.42|3165.57|3157.87|30
1648394670000|2022-03-27 15:24:30|3165.73|3158.03|3165.75|3158.05|3165.99|3158.29|3165.69|3157.99|21
1648394680000|2022-03-27 15:24:40|3165.8|3158.1|3164.9|3157.2|3165.8|3158.1|3164.78|3157.08|31
1648394690000|2022-03-27 15:24:50|3164.86|3157.16|3165.18|3157.48|3165.18|3157.48|3164.76|3157.06|24
1648394700000|2022-03-27 15:25:00|3165.26|3157.56|3165.39|3157.69|3165.49|3157.79|3165.26|3157.56|26
1648394710000|2022-03-27 15:25:10|3165.52|3157.82|3166.83|3159.13|3166.83|3159.13|3165.47|3157.77|28
1648394720000|2022-03-27 15:25:20|3166.88|3159.18|3168.63|3160.93|3168.96|3161.26|3166.88|3159.18|31
1648394730000|2022-03-27 15:25:30|3168.74|3161.04|3169.55|3161.85|3170.59|3162.89|3168.24|3160.54|37
1648394740000|2022-03-27 15:25:40|3169.53|3161.83|3170.72|3163.02|3170.93|3163.23|3169.53|3161.83|35
1648394750000|2022-03-27 15:25:50|3170.64|3162.94|3171.68|3163.98|3171.69|3163.99|3170.58|3162.88|31
1648394760000|2022-03-27 15:26:00|3171.71|3164.01|3170.13|3162.43|3171.71|3164.01|3170.13|3162.43|35
1648394770000|2022-03-27 15:26:10|3170.01|3162.31|3167.51|3159.81|3170.06|3162.36|3167.21|3159.51|37
1648394780000|2022-03-27 15:26:20|3167.55|3159.85|3166.13|3158.43|3167.55|3159.85|3166.07|3158.37|40
1648394790000|2022-03-27 15:26:30|3166.14|3158.44|3166.66|3158.96|3166.66|3158.96|3166.06|3158.36|35
1648394800000|2022-03-27 15:26:40|3166.69|3158.99|3166.64|3158.94|3167.03|3159.33|3166.56|3158.86|32
1648394810000|2022-03-27 15:26:50|3166.68|3158.98|3167.37|3159.67|3167.45|3159.75|3166.61|3158.91|32
1648394820000|2022-03-27 15:27:00|3167.28|3159.58|3168.02|3160.32|3168.07|3160.37|3167.28|3159.58|30
1648394830000|2022-03-27 15:27:10|3168.01|3160.31|3168.77|3161.07|3169.13|3161.43|3167.8|3160.1|32
1648394840000|2022-03-27 15:27:20|3168.79|3161.09|3169.1|3161.4|3169.18|3161.48|3168.79|3161.09|25
1648394850000|2022-03-27 15:27:30|3169.13|3161.43|3168.75|3161.05|3169.16|3161.46|3168.43|3160.73|33
1648394860000|2022-03-27 15:27:40|3168.64|3160.94|3169.43|3161.73|3169.58|3161.88|3168.26|3160.56|34
1648394870000|2022-03-27 15:27:50|3169.31|3161.61|3169.49|3161.79|3169.49|3161.79|3168.75|3161.05|33
1648394880000|2022-03-27 15:28:00|3169.46|3161.76|3170.01|3162.31|3170.11|3162.41|3169.1|3161.4|31
1648394890000|2022-03-27 15:28:10|3169.99|3162.29|3169.48|3161.78|3169.99|3162.29|3169|3161.3|29
1648394900000|2022-03-27 15:28:20|3169.47|3161.77|3169.23|3161.53|3169.48|3161.78|3169.21|3161.51|34
1648394910000|2022-03-27 15:28:30|3169.22|3161.52|3169.19|3161.49|3169.55|3161.85|3169.19|3161.49|33
1648394920000|2022-03-27 15:28:40|3169.2|3161.5|3169.32|3161.62|3169.42|3161.72|3168.78|3161.08|34
1648394930000|2022-03-27 15:28:50|3169.35|3161.65|3169.35|3161.65|3169.43|3161.73|3169.18|3161.48|25
1648394940000|2022-03-27 15:29:00|3169.37|3161.67|3169.3|3161.6|3169.37|3161.67|3169.21|3161.51|26
1648394950000|2022-03-27 15:29:10|3169.32|3161.62|3169.3|3161.6|3169.37|3161.67|3169.21|3161.51|16
1648394960000|2022-03-27 15:29:20|3169.38|3161.68|3169.63|3161.93|3169.72|3162.02|3169.33|3161.63|32
1648394970000|2022-03-27 15:29:30|3169.64|3161.94|3169.12|3161.42|3169.66|3161.96|3169.02|3161.32|31
1648394980000|2022-03-27 15:29:40|3169.1|3161.4|3169.6|3161.9|3169.6|3161.9|3169.1|3161.4|33
1648394990000|2022-03-27 15:29:50|3169.54|3161.84|3170.42|3162.72|3170.42|3162.72|3169.5|3161.8|32
1648395000000|2022-03-27 15:30:00|3170.32|3162.62|3171.47|3163.77|3171.47|3163.77|3170.32|3162.62|29
1648395010000|2022-03-27 15:30:10|3171.48|3163.78|3171.28|3163.58|3171.54|3163.84|3171.28|3163.58|23
1648395020000|2022-03-27 15:30:20|3171.41|3163.71|3171.03|3163.33|3171.48|3163.78|3170.97|3163.27|28
1648395030000|2022-03-27 15:30:30|3171.02|3163.32|3170.51|3162.81|3171.1|3163.4|3170.49|3162.79|30
1648395040000|2022-03-27 15:30:40|3170.47|3162.77|3169.24|3161.54|3170.5|3162.8|3169.22|3161.52|30
1648395050000|2022-03-27 15:30:50|3169.3|3161.6|3167.69|3159.99|3169.3|3161.6|3167.68|3159.98|37
1648395060000|2022-03-27 15:31:00|3167.92|3160.22|3167.24|3159.54|3168.32|3160.62|3167.17|3159.47|34
1648395070000|2022-03-27 15:31:10|3167.35|3159.65|3167.73|3160.03|3167.73|3160.03|3167.35|3159.65|24
1648395080000|2022-03-27 15:31:20|3167.72|3160.02|3167.73|3160.03|3167.83|3160.13|3167.54|3159.84|25
1648395090000|2022-03-27 15:31:30|3167.69|3159.99|3168.05|3160.35|3168.09|3160.39|3167.48|3159.78|29
1648395100000|2022-03-27 15:31:40|3168.12|3160.42|3168.76|3161.06|3168.8|3161.1|3168.12|3160.42|27
1648395110000|2022-03-27 15:31:50|3168.79|3161.09|3169.15|3161.45|3169.3|3161.6|3168.76|3161.06|23
1648395120000|2022-03-27 15:32:00|3169.19|3161.49|3170.62|3162.92|3171.1|3163.4|3169.16|3161.46|32
1648395130000|2022-03-27 15:32:10|3171.53|3163.83|3172.99|3165.29|3172.99|3165.29|3171.53|3163.83|30
1648395140000|2022-03-27 15:32:20|3172.98|3165.28|3173.11|3165.41|3173.34|3165.64|3172.87|3165.17|29
1648395150000|2022-03-27 15:32:30|3173.39|3165.69|3173.78|3166.08|3174.04|3166.34|3173.35|3165.65|35
1648395160000|2022-03-27 15:32:40|3173.92|3166.22|3171.92|3164.22|3174.06|3166.36|3171.86|3164.16|35
1648395170000|2022-03-27 15:32:50|3172.21|3164.51|3172.16|3164.46|3172.3|3164.6|3171.94|3164.24|30
1648395180000|2022-03-27 15:33:00|3172.15|3164.45|3172.08|3164.38|3172.52|3164.82|3171.76|3164.06|28
1648395190000|2022-03-27 15:33:10|3172.15|3164.45|3171.97|3164.27|3172.22|3164.52|3171.9|3164.2|33
1648395200000|2022-03-27 15:33:20|3172.03|3164.33|3170.69|3162.99|3172.03|3164.33|3170.69|3162.99|36
1648395210000|2022-03-27 15:33:30|3170.64|3162.94|3170.19|3162.49|3170.84|3163.14|3170.15|3162.45|34
1648395220000|2022-03-27 15:33:40|3170.24|3162.54|3169.75|3162.05|3170.37|3162.67|3169.75|3162.05|31
1648395230000|2022-03-27 15:33:50|3169.84|3162.14|3169.2|3161.5|3170.01|3162.31|3169.12|3161.42|29
1648395240000|2022-03-27 15:34:00|3169.19|3161.49|3169.64|3161.94|3169.64|3161.94|3169.19|3161.49|29
1648395250000|2022-03-27 15:34:10|3169.53|3161.83|3169.5|3161.8|3169.58|3161.88|3169.29|3161.59|33
1648395260000|2022-03-27 15:34:20|3169.49|3161.79|3169.46|3161.76|3169.68|3161.98|3169.46|3161.76|31
1648395270000|2022-03-27 15:34:30|3169.47|3161.77|3170.12|3162.42|3170.2|3162.5|3169.46|3161.76|20
1648395280000|2022-03-27 15:34:40|3170.57|3162.87|3170.39|3162.69|3170.62|3162.92|3170.39|3162.69|29
1648395290000|2022-03-27 15:34:50|3170.42|3162.72|3170.72|3163.02|3171.04|3163.34|3170.39|3162.69|21
1648395300000|2022-03-27 15:35:00|3170.71|3163.01|3173.1|3165.4|3173.45|3165.75|3170.71|3163.01|30
1648395310000|2022-03-27 15:35:10|3173.04|3165.34|3172.51|3164.81|3173.12|3165.42|3172.45|3164.75|32
1648395320000|2022-03-27 15:35:20|3172.45|3164.75|3172.67|3164.97|3172.87|3165.17|3172.3|3164.6|34
1648395330000|2022-03-27 15:35:30|3172.6|3164.9|3172.75|3165.05|3172.9|3165.2|3172.6|3164.9|32
1648395340000|2022-03-27 15:35:40|3172.68|3164.98|3172.4|3164.7|3172.79|3165.09|3172.3|3164.6|33
1648395350000|2022-03-27 15:35:50|3172.42|3164.72|3171.95|3164.25|3172.7|3165|3171.94|3164.24|29
1648395360000|2022-03-27 15:36:00|3171.96|3164.26|3171.42|3163.72|3172.15|3164.45|3171.41|3163.71|35
1648395370000|2022-03-27 15:36:10|3171.43|3163.73|3171.57|3163.87|3171.6|3163.9|3171.43|3163.73|29
1648395380000|2022-03-27 15:36:20|3171.59|3163.89|3171.45|3163.75|3171.65|3163.95|3171.2|3163.5|21
1648395390000|2022-03-27 15:36:30|3171.47|3163.77|3171.43|3163.73|3171.56|3163.86|3171.18|3163.48|27
1648395400000|2022-03-27 15:36:40|3171.45|3163.75|3170.73|3163.03|3171.47|3163.77|3170.58|3162.88|27
1648395410000|2022-03-27 15:36:50|3170.61|3162.91|3170.87|3163.17|3170.93|3163.23|3170.61|3162.91|31
1648395420000|2022-03-27 15:37:00|3170.86|3163.16|3170.78|3163.08|3171.1|3163.4|3170.77|3163.07|29
1648395430000|2022-03-27 15:37:10|3170.43|3162.73|3170.63|3162.93|3170.98|3163.28|3170.37|3162.67|29
1648395440000|2022-03-27 15:37:20|3170.35|3162.65|3169.76|3162.06|3170.37|3162.67|3169.5|3161.8|19
1648395450000|2022-03-27 15:37:30|3169.55|3161.85|3169.71|3162.01|3169.79|3162.09|3169.49|3161.79|27
1648395460000|2022-03-27 15:37:40|3169.72|3162.02|3168.58|3160.88|3169.72|3162.02|3168.52|3160.82|37
1648395470000|2022-03-27 15:37:50|3168.59|3160.89|3170.15|3162.45|3170.15|3162.45|3168.27|3160.57|31
1648395480000|2022-03-27 15:38:00|3170.17|3162.47|3171.14|3163.44|3171.23|3163.53|3170.17|3162.47|38
1648395490000|2022-03-27 15:38:10|3171.13|3163.43|3170.91|3163.21|3171.17|3163.47|3170.32|3162.62|34
1648395500000|2022-03-27 15:38:20|3170.6|3162.9|3170.44|3162.74|3170.8|3163.1|3170.44|3162.74|34
1648395510000|2022-03-27 15:38:30|3170.4|3162.7|3170.23|3162.53|3170.62|3162.92|3170.09|3162.39|29
1648395520000|2022-03-27 15:38:40|3170.21|3162.51|3170.23|3162.53|3170.53|3162.83|3170.17|3162.47|29
1648395530000|2022-03-27 15:38:50|3170.06|3162.36|3168.44|3160.74|3170.06|3162.36|3168.3|3160.6|35
1648395540000|2022-03-27 15:39:00|3168.4|3160.7|3168.33|3160.63|3168.42|3160.72|3168.16|3160.46|29
1648395550000|2022-03-27 15:39:10|3168.36|3160.66|3167.18|3159.48|3168.41|3160.71|3167.17|3159.47|30
1648395560000|2022-03-27 15:39:20|3167.26|3159.56|3166.68|3158.98|3167.26|3159.56|3166.61|3158.91|28
1648395570000|2022-03-27 15:39:30|3166.74|3159.04|3166.89|3159.19|3167|3159.3|3166.68|3158.98|34
1648395580000|2022-03-27 15:39:40|3166.9|3159.2|3167.36|3159.66|3167.36|3159.66|3166.74|3159.04|31
1648395590000|2022-03-27 15:39:50|3167.2|3159.5|3168.33|3160.63|3168.34|3160.64|3167.2|3159.5|31
1648395600000|2022-03-27 15:40:00|3168.32|3160.62|3168.17|3160.47|3168.46|3160.76|3168.17|3160.47|31
1648395610000|2022-03-27 15:40:10|3168.08|3160.38|3167.48|3159.78|3168.26|3160.56|3167.43|3159.73|29
1648395620000|2022-03-27 15:40:20|3167.59|3159.89|3167.05|3159.35|3167.83|3160.13|3166.9|3159.2|32
1648395630000|2022-03-27 15:40:30|3167.02|3159.32|3166.89|3159.19|3167.17|3159.47|3166.6|3158.9|31
1648395640000|2022-03-27 15:40:40|3166.9|3159.2|3166.19|3158.49|3166.9|3159.2|3165.89|3158.19|34
1648395650000|2022-03-27 15:40:50|3166.17|3158.47|3166.13|3158.43|3166.37|3158.67|3165.88|3158.18|29
1648395660000|2022-03-27 15:41:00|3166.15|3158.45|3166.53|3158.83|3166.53|3158.83|3166.15|3158.45|22
1648395670000|2022-03-27 15:41:10|3166.54|3158.84|3166.95|3159.25|3166.98|3159.28|3166.54|3158.84|26
1648395680000|2022-03-27 15:41:20|3166.96|3159.26|3167.31|3159.61|3167.34|3159.64|3166.96|3159.26|30
1648395690000|2022-03-27 15:41:30|3167.23|3159.53|3167.71|3160.01|3167.74|3160.04|3167.23|3159.53|27
1648395700000|2022-03-27 15:41:40|3167.73|3160.03|3167.85|3160.15|3167.94|3160.24|3167.56|3159.86|33
1648395710000|2022-03-27 15:41:50|3167.82|3160.12|3167.94|3160.24|3167.94|3160.24|3167.75|3160.05|31
1648395720000|2022-03-27 15:42:00|3167.88|3160.18|3169.74|3162.04|3169.74|3162.04|3167.87|3160.17|29
1648395730000|2022-03-27 15:42:10|3169.97|3162.27|3170.28|3162.58|3170.28|3162.58|3169.75|3162.05|28
1648395740000|2022-03-27 15:42:20|3170.3|3162.6|3170.12|3162.42|3170.44|3162.74|3170.03|3162.33|27
1648395750000|2022-03-27 15:42:30|3170.1|3162.4|3170.26|3162.56|3170.26|3162.56|3170.07|3162.37|27
1648395760000|2022-03-27 15:42:40|3170.25|3162.55|3170.26|3162.56|3170.4|3162.7|3170.02|3162.32|27
1648395770000|2022-03-27 15:42:50|3170.27|3162.57|3170.74|3163.04|3170.74|3163.04|3170.27|3162.57|23
1648395780000|2022-03-27 15:43:00|3170.77|3163.07|3172.03|3164.33|3172.1|3164.4|3170.65|3162.95|30
1648395790000|2022-03-27 15:43:10|3171.98|3164.28|3172.04|3164.34|3172.15|3164.45|3171.87|3164.17|25
1648395800000|2022-03-27 15:43:20|3172.07|3164.37|3172.14|3164.44|3172.17|3164.47|3172.01|3164.31|19
1648395810000|2022-03-27 15:43:30|3172.13|3164.43|3171.95|3164.25|3172.17|3164.47|3171.8|3164.1|29
1648395820000|2022-03-27 15:43:40|3171.91|3164.21|3171.55|3163.85|3172.09|3164.39|3171.47|3163.77|26
1648395830000|2022-03-27 15:43:50|3171.75|3164.05|3171.6|3163.9|3171.88|3164.18|3171.27|3163.57|31
1648395840000|2022-03-27 15:44:00|3171.61|3163.91|3171.79|3164.09|3172.22|3164.52|3171.61|3163.91|24
1648395850000|2022-03-27 15:44:10|3171.78|3164.08|3172.22|3164.52|3172.26|3164.56|3171.77|3164.07|23
1648395860000|2022-03-27 15:44:20|3172.17|3164.47|3172.12|3164.42|3172.3|3164.6|3171.67|3163.97|22
1648395870000|2022-03-27 15:44:30|3171.91|3164.21|3172.28|3164.58|3172.34|3164.64|3171.9|3164.2|28
1648395880000|2022-03-27 15:44:40|3172.29|3164.59|3172.43|3164.73|3172.45|3164.75|3172.18|3164.48|28
1648395890000|2022-03-27 15:44:50|3172.44|3164.74|3172.92|3165.22|3172.97|3165.27|3172.44|3164.74|20
1648395900000|2022-03-27 15:45:00|3172.89|3165.19|3173.13|3165.43|3173.55|3165.85|3172.89|3165.19|25
1648395910000|2022-03-27 15:45:10|3173.16|3165.46|3173.16|3165.46|3173.19|3165.49|3173.13|3165.43|6
1648395920000|2022-03-27 15:45:20|3173.17|3165.47|3173.14|3165.44|3173.24|3165.54|3172.97|3165.27|22
1648395930000|2022-03-27 15:45:30|3173.17|3165.47|3173.02|3165.32|3173.19|3165.49|3172.95|3165.25|20
1648395940000|2022-03-27 15:45:40|3173.03|3165.33|3173.52|3165.82|3173.53|3165.83|3173.02|3165.32|23
1648395950000|2022-03-27 15:45:50|3173.48|3165.78|3173.18|3165.48|3173.51|3165.81|3173.1|3165.4|21
1648395960000|2022-03-27 15:46:00|3173.17|3165.47|3173.5|3165.8|3173.52|3165.82|3173.06|3165.36|26
1648395970000|2022-03-27 15:46:10|3173.54|3165.84|3179.68|3171.98|3179.96|3172.26|3173.52|3165.82|34
1648395980000|2022-03-27 15:46:20|3179.65|3171.95|3179.17|3171.47|3179.67|3171.97|3178.83|3171.13|35
1648395990000|2022-03-27 15:46:30|3179.12|3171.42|3179.18|3171.48|3179.23|3171.53|3178.96|3171.26|31
1648396000000|2022-03-27 15:46:40|3179.22|3171.52|3179.15|3171.45|3179.23|3171.53|3179.02|3171.32|34
1648396010000|2022-03-27 15:46:50|3179.16|3171.46|3179.05|3171.35|3179.18|3171.48|3178.79|3171.09|34
1648396020000|2022-03-27 15:47:00|3179.01|3171.31|3179.59|3171.89|3179.62|3171.92|3178.89|3171.19|37
1648396030000|2022-03-27 15:47:10|3179.64|3171.94|3178.85|3171.15|3179.75|3172.05|3178.76|3171.06|35
1648396040000|2022-03-27 15:47:20|3178.91|3171.21|3178.2|3170.5|3178.93|3171.23|3178.2|3170.5|34
1648396050000|2022-03-27 15:47:30|3177.51|3169.81|3177.06|3169.36|3177.51|3169.81|3176.33|3168.63|32
1648396060000|2022-03-27 15:47:40|3177.11|3169.41|3177.39|3169.69|3177.74|3170.04|3177.11|3169.41|37
1648396070000|2022-03-27 15:47:50|3177.52|3169.82|3178.07|3170.37|3178.07|3170.37|3177.2|3169.5|36
1648396080000|2022-03-27 15:48:00|3178.14|3170.44|3178.99|3171.29|3179.03|3171.33|3178.14|3170.44|30
1648396090000|2022-03-27 15:48:10|3179.01|3171.31|3178.64|3170.94|3179.13|3171.43|3178.6|3170.9|23
1648396100000|2022-03-27 15:48:20|3178.54|3170.84|3177.63|3169.93|3178.57|3170.87|3177.37|3169.67|33
1648396110000|2022-03-27 15:48:30|3177.62|3169.92|3177.76|3170.06|3177.88|3170.18|3177.41|3169.71|31
1648396120000|2022-03-27 15:48:40|3177.9|3170.2|3178.04|3170.34|3178.05|3170.35|3177.83|3170.13|33
1648396130000|2022-03-27 15:48:50|3178.03|3170.33|3178.35|3170.65|3178.35|3170.65|3177.87|3170.17|25
1648396140000|2022-03-27 15:49:00|3178.29|3170.59|3178.51|3170.81|3178.58|3170.88|3178.27|3170.57|24
1648396150000|2022-03-27 15:49:10|3178.52|3170.82|3178.37|3170.67|3178.63|3170.93|3178.25|3170.55|30
1648396160000|2022-03-27 15:49:20|3178.4|3170.7|3177.59|3169.89|3178.4|3170.7|3177.59|3169.89|34
1648396170000|2022-03-27 15:49:30|3177.55|3169.85|3176.1|3168.4|3177.66|3169.96|3176.1|3168.4|30
1648396180000|2022-03-27 15:49:40|3175.92|3168.22|3176.49|3168.79|3176.56|3168.86|3175.61|3167.91|37
1648396190000|2022-03-27 15:49:50|3176.5|3168.8|3176.62|3168.92|3176.63|3168.93|3176.23|3168.53|19
1648396200000|2022-03-27 15:50:00|3176.64|3168.94|3177.34|3169.64|3177.51|3169.81|3176.64|3168.94|25
1648396210000|2022-03-27 15:50:10|3177.35|3169.65|3176.36|3168.66|3177.36|3169.66|3176.28|3168.58|30
1648396220000|2022-03-27 15:50:20|3176.37|3168.67|3176.92|3169.22|3176.92|3169.22|3176.36|3168.66|23
1648396230000|2022-03-27 15:50:30|3176.82|3169.12|3177.19|3169.49|3177.19|3169.49|3176.8|3169.1|19
1648396240000|2022-03-27 15:50:40|3177.14|3169.44|3177.57|3169.87|3177.74|3170.04|3177.08|3169.38|24
1648396250000|2022-03-27 15:50:50|3177.55|3169.85|3177.89|3170.19|3177.99|3170.29|3177.55|3169.85|28
1648396260000|2022-03-27 15:51:00|3177.88|3170.18|3177.7|3170|3177.88|3170.18|3177.7|3170|33
1648396270000|2022-03-27 15:51:10|3177.59|3169.89|3176.95|3169.25|3177.63|3169.93|3176.94|3169.24|27
1648396280000|2022-03-27 15:51:20|3176.85|3169.15|3176.64|3168.94|3176.89|3169.19|3176.28|3168.58|35
1648396290000|2022-03-27 15:51:30|3176.7|3169|3177.4|3169.7|3177.56|3169.86|3176.67|3168.97|36
1648396300000|2022-03-27 15:51:40|3177.51|3169.81|3178.59|3170.89|3178.62|3170.92|3177.51|3169.81|28
1648396310000|2022-03-27 15:51:50|3178.58|3170.88|3178.37|3170.67|3178.6|3170.9|3178.3|3170.6|20
1648396320000|2022-03-27 15:52:00|3178.36|3170.66|3176.48|3168.78|3178.49|3170.79|3176.47|3168.77|23
1648396330000|2022-03-27 15:52:10|3176.36|3168.66|3175.29|3167.59|3176.36|3168.66|3174.86|3167.16|36
1648396340000|2022-03-27 15:52:20|3175.28|3167.58|3175.11|3167.41|3175.37|3167.67|3175.09|3167.39|28
1648396350000|2022-03-27 15:52:30|3175.13|3167.43|3175.18|3167.48|3175.34|3167.64|3175.06|3167.36|32
1648396360000|2022-03-27 15:52:40|3175.19|3167.49|3175.11|3167.41|3175.32|3167.62|3175.1|3167.4|24
1648396370000|2022-03-27 15:52:50|3175.13|3167.43|3175.97|3168.27|3176.03|3168.33|3175.13|3167.43|33
1648396380000|2022-03-27 15:53:00|3175.98|3168.28|3176.81|3169.11|3176.81|3169.11|3175.98|3168.28|36
1648396390000|2022-03-27 15:53:10|3176.78|3169.08|3177.43|3169.73|3177.58|3169.88|3176.74|3169.04|34
1648396400000|2022-03-27 15:53:20|3177.4|3169.7|3177.16|3169.46|3177.51|3169.81|3177.12|3169.42|29
1648396410000|2022-03-27 15:53:30|3177.2|3169.5|3177.14|3169.44|3177.32|3169.62|3177.12|3169.42|26
1648396420000|2022-03-27 15:53:40|3177.13|3169.43|3176.89|3169.19|3177.2|3169.5|3176.89|3169.19|26
1648396430000|2022-03-27 15:53:50|3176.9|3169.2|3176.64|3168.94|3177.05|3169.35|3176.51|3168.81|29
1648396440000|2022-03-27 15:54:00|3176.67|3168.97|3175.76|3168.06|3176.67|3168.97|3175.76|3168.06|30
1648396450000|2022-03-27 15:54:10|3175.75|3168.05|3175.86|3168.16|3175.87|3168.17|3175.63|3167.93|25
1648396460000|2022-03-27 15:54:20|3175.85|3168.15|3175.29|3167.59|3175.88|3168.18|3175.19|3167.49|33
1648396470000|2022-03-27 15:54:30|3175.24|3167.54|3174.96|3167.26|3175.24|3167.54|3174.96|3167.26|18
1648396480000|2022-03-27 15:54:40|3175.02|3167.32|3173.97|3166.27|3175.02|3167.32|3173.86|3166.16|31
1648396490000|2022-03-27 15:54:50|3173.95|3166.25|3174.16|3166.46|3174.2|3166.5|3173.56|3165.86|27
1648396500000|2022-03-27 15:55:00|3174.18|3166.48|3174.11|3166.41|3174.18|3166.48|3173.99|3166.29|33
1648396510000|2022-03-27 15:55:10|3174.08|3166.38|3173.95|3166.25|3174.13|3166.43|3173.76|3166.06|32
1648396520000|2022-03-27 15:55:20|3173.9|3166.2|3173.6|3165.9|3173.95|3166.25|3173.55|3165.85|26
1648396530000|2022-03-27 15:55:30|3173.59|3165.89|3173.69|3165.99|3173.69|3165.99|3173.56|3165.86|17
1648396540000|2022-03-27 15:55:40|3173.64|3165.94|3174.18|3166.48|3174.2|3166.5|3173.62|3165.92|31
1648396550000|2022-03-27 15:55:50|3174.19|3166.49|3174.99|3167.29|3175.03|3167.33|3174.19|3166.49|34
1648396560000|2022-03-27 15:56:00|3175.07|3167.37|3176.1|3168.4|3176.41|3168.71|3175.04|3167.34|38
1648396570000|2022-03-27 15:56:10|3176.13|3168.43|3176.82|3169.12|3177.3|3169.6|3176.04|3168.34|32
1648396580000|2022-03-27 15:56:20|3176.85|3169.15|3177.11|3169.41|3177.25|3169.55|3176.85|3169.15|32
1648396590000|2022-03-27 15:56:30|3177.04|3169.34|3176.94|3169.24|3177.05|3169.35|3176.84|3169.14|27
1648396600000|2022-03-27 15:56:40|3176.96|3169.26|3176.86|3169.16|3177.07|3169.37|3176.7|3169|24
1648396610000|2022-03-27 15:56:50|3176.88|3169.18|3176.16|3168.46|3177|3169.3|3176.03|3168.33|33
1648396620000|2022-03-27 15:57:00|3176.19|3168.49|3176.09|3168.39|3176.19|3168.49|3175.92|3168.22|23
1648396630000|2022-03-27 15:57:10|3176.05|3168.35|3176.56|3168.86|3176.8|3169.1|3176.05|3168.35|32
1648396640000|2022-03-27 15:57:20|3176.57|3168.87|3176.59|3168.89|3176.64|3168.94|3176.56|3168.86|23
1648396650000|2022-03-27 15:57:30|3176.6|3168.9|3176.6|3168.9|3176.61|3168.91|3176.56|3168.86|24
1648396660000|2022-03-27 15:57:40|3176.61|3168.91|3176.54|3168.84|3176.61|3168.91|3176.46|3168.76|18
1648396670000|2022-03-27 15:57:50|3176.46|3168.76|3176.61|3168.91|3176.61|3168.91|3176.43|3168.73|14
1648396680000|2022-03-27 15:58:00|3176.6|3168.9|3176.44|3168.74|3176.61|3168.91|3176.43|3168.73|20
1648396690000|2022-03-27 15:58:10|3176.43|3168.73|3176.42|3168.72|3176.44|3168.74|3176.28|3168.58|18
1648396700000|2022-03-27 15:58:20|3176.52|3168.82|3176.29|3168.59|3176.52|3168.82|3176.15|3168.45|24
1648396710000|2022-03-27 15:58:30|3176.28|3168.58|3176.32|3168.62|3176.35|3168.65|3176.23|3168.53|24
1648396720000|2022-03-27 15:58:40|3176.33|3168.63|3176.58|3168.88|3176.61|3168.91|3176.33|3168.63|13
1648396730000|2022-03-27 15:58:50|3176.5|3168.8|3176.63|3168.93|3176.67|3168.97|3176.46|3168.76|20
1648396740000|2022-03-27 15:59:00|3176.62|3168.92|3176.57|3168.87|3176.66|3168.96|3176.54|3168.84|14
1648396750000|2022-03-27 15:59:10|3176.54|3168.84|3176.07|3168.37|3176.54|3168.84|3175.85|3168.15|24
1648396760000|2022-03-27 15:59:20|3176.08|3168.38|3176.01|3168.31|3176.12|3168.42|3175.95|3168.25|23
1648396770000|2022-03-27 15:59:30|3176.02|3168.32|3176.02|3168.32|3176.09|3168.39|3175.98|3168.28|25
1648396780000|2022-03-27 15:59:40|3175.99|3168.29|3176.11|3168.41|3176.12|3168.42|3175.99|3168.29|11
1648396790000|2022-03-27 15:59:50|3176.13|3168.43|3175.32|3167.62|3176.13|3168.43|3175.32|3167.62|31
1648396800000|2022-03-27 16:00:00|3175.3|3167.6|3175.18|3167.48|3175.5|3167.8|3175.06|3167.36|14
1648396810000|2022-03-27 16:00:10|3175.19|3167.49|3175.28|3167.58|3175.53|3167.83|3175.14|3167.44|25
1648396820000|2022-03-27 16:00:20|3175.38|3167.68|3176.4|3168.7|3176.41|3168.71|3175.38|3167.68|33
1648396830000|2022-03-27 16:00:30|3176.25|3168.55|3175.37|3167.67|3176.28|3168.58|3175.31|3167.61|35
1648396840000|2022-03-27 16:00:40|3175.33|3167.63|3173.56|3165.86|3175.49|3167.79|3173.35|3165.65|34
1648396850000|2022-03-27 16:00:50|3173.58|3165.88|3170.69|3162.99|3173.58|3165.88|3170.67|3162.97|37
1648396860000|2022-03-27 16:01:00|3170.76|3163.06|3172.6|3164.9|3172.6|3164.9|3170.76|3163.06|36
1648396870000|2022-03-27 16:01:10|3172.61|3164.91|3173.88|3166.18|3173.88|3166.18|3172.61|3164.91|33
1648396880000|2022-03-27 16:01:20|3173.87|3166.17|3174.24|3166.54|3174.28|3166.58|3173.87|3166.17|29
1648396890000|2022-03-27 16:01:30|3174.25|3166.55|3174.76|3167.06|3174.82|3167.12|3174.24|3166.54|25
1648396900000|2022-03-27 16:01:40|3174.54|3166.84|3175.01|3167.31|3175.01|3167.31|3174.47|3166.77|25
1648396910000|2022-03-27 16:01:50|3174.94|3167.24|3174.5|3166.8|3174.99|3167.29|3174.49|3166.79|21
1648396920000|2022-03-27 16:02:00|3174.47|3166.77|3173.96|3166.26|3174.47|3166.77|3173.68|3165.98|31
1648396930000|2022-03-27 16:02:10|3173.97|3166.27|3174.15|3166.45|3174.21|3166.51|3173.9|3166.2|28
1648396940000|2022-03-27 16:02:20|3174.16|3166.46|3174.02|3166.32|3174.16|3166.46|3173.96|3166.26|26
1648396950000|2022-03-27 16:02:30|3174.01|3166.31|3174.03|3166.33|3174.16|3166.46|3173.94|3166.24|27
1648396960000|2022-03-27 16:02:40|3173.99|3166.29|3175.03|3167.33|3175.09|3167.39|3173.99|3166.29|21
1648396970000|2022-03-27 16:02:50|3175.19|3167.49|3174.94|3167.24|3175.35|3167.65|3174.87|3167.17|29
1648396980000|2022-03-27 16:03:00|3174.92|3167.22|3175.45|3167.75|3175.46|3167.76|3174.78|3167.08|32
1648396990000|2022-03-27 16:03:10|3175.44|3167.74|3175.52|3167.82|3175.56|3167.86|3175.38|3167.68|23
1648397000000|2022-03-27 16:03:20|3175.51|3167.81|3177|3169.3|3177.07|3169.37|3175.51|3167.81|33
1648397010000|2022-03-27 16:03:30|3176.83|3169.13|3177.27|3169.57|3177.59|3169.89|3176.83|3169.13|24
1648397020000|2022-03-27 16:03:40|3177.34|3169.64|3177.36|3169.66|3177.38|3169.68|3177.25|3169.55|29
1648397030000|2022-03-27 16:03:50|3177.32|3169.62|3176.33|3168.63|3177.32|3169.62|3176.33|3168.63|32
1648397040000|2022-03-27 16:04:00|3176.25|3168.55|3175.28|3167.58|3176.25|3168.55|3175.17|3167.47|35
1648397050000|2022-03-27 16:04:10|3175.2|3167.5|3175.42|3167.72|3175.45|3167.75|3175.2|3167.5|32
1648397060000|2022-03-27 16:04:20|3175.49|3167.79|3175.47|3167.77|3175.52|3167.82|3175.34|3167.64|25
1648397070000|2022-03-27 16:04:30|3175.5|3167.8|3175.62|3167.92|3175.9|3168.2|3175.35|3167.65|34
1648397080000|2022-03-27 16:04:40|3175.67|3167.97|3175.58|3167.88|3175.69|3167.99|3175.45|3167.75|28
1648397090000|2022-03-27 16:04:50|3175.51|3167.81|3175.53|3167.83|3175.59|3167.89|3175.45|3167.75|26
1648397100000|2022-03-27 16:05:00|3175.49|3167.79|3174.44|3166.74|3175.49|3167.79|3174.37|3166.67|34
1648397110000|2022-03-27 16:05:10|3174.41|3166.71|3174.33|3166.63|3174.48|3166.78|3174.11|3166.41|30
1648397120000|2022-03-27 16:05:20|3174.29|3166.59|3174.07|3166.37|3174.42|3166.72|3174.05|3166.35|30
1648397130000|2022-03-27 16:05:30|3174.2|3166.5|3173.81|3166.11|3174.2|3166.5|3173.81|3166.11|30
1648397140000|2022-03-27 16:05:40|3173.74|3166.04|3173.66|3165.96|3173.95|3166.25|3173.66|3165.96|34
1648397150000|2022-03-27 16:05:50|3173.53|3165.83|3174.24|3166.54|3174.24|3166.54|3173.52|3165.82|30
1648397160000|2022-03-27 16:06:00|3174.27|3166.57|3174.97|3167.27|3174.97|3167.27|3174.14|3166.44|30
1648397170000|2022-03-27 16:06:10|3174.82|3167.12|3175.29|3167.59|3175.3|3167.6|3174.72|3167.02|33
1648397180000|2022-03-27 16:06:20|3175.27|3167.57|3176.16|3168.46|3176.16|3168.46|3175.18|3167.48|24
1648397190000|2022-03-27 16:06:30|3176.09|3168.39|3176.14|3168.44|3176.21|3168.51|3176.09|3168.39|29
1648397200000|2022-03-27 16:06:40|3176.16|3168.46|3176.21|3168.51|3176.24|3168.54|3176.11|3168.41|33
1648397210000|2022-03-27 16:06:50|3176.2|3168.5|3175.49|3167.79|3176.29|3168.59|3175.49|3167.79|34
1648397220000|2022-03-27 16:07:00|3175.51|3167.81|3175.93|3168.23|3175.99|3168.29|3175.51|3167.81|23
1648397230000|2022-03-27 16:07:10|3175.91|3168.21|3176.31|3168.61|3176.31|3168.61|3175.91|3168.21|19
1648397240000|2022-03-27 16:07:20|3176.35|3168.65|3177.17|3169.47|3177.18|3169.48|3176.35|3168.65|23
1648397250000|2022-03-27 16:07:30|3177.15|3169.45|3177.25|3169.55|3177.38|3169.68|3177.05|3169.35|16
1648397260000|2022-03-27 16:07:40|3177.23|3169.53|3177.75|3170.05|3177.8|3170.1|3177.23|3169.53|18
1648397270000|2022-03-27 16:07:50|3177.72|3170.02|3177.91|3170.21|3177.91|3170.21|3177.72|3170.02|14
1648397280000|2022-03-27 16:08:00|3177.92|3170.22|3178.56|3170.86|3178.57|3170.87|3177.91|3170.21|31
1648397290000|2022-03-27 16:08:10|3178.57|3170.87|3179.42|3171.72|3179.47|3171.77|3178.57|3170.87|30
1648397300000|2022-03-27 16:08:20|3179.43|3171.73|3179.55|3171.85|3179.65|3171.95|3179.41|3171.71|32
1648397310000|2022-03-27 16:08:30|3179.62|3171.92|3179.61|3171.91|3179.65|3171.95|3179.56|3171.86|30
1648397320000|2022-03-27 16:08:40|3179.62|3171.92|3179.09|3171.39|3179.64|3171.94|3179.01|3171.31|21
1648397330000|2022-03-27 16:08:50|3179.14|3171.44|3179.07|3171.37|3179.15|3171.45|3178.95|3171.25|25
1648397340000|2022-03-27 16:09:00|3179.06|3171.36|3179.08|3171.38|3179.2|3171.5|3178.84|3171.14|31
1648397350000|2022-03-27 16:09:10|3179|3171.3|3179.1|3171.4|3179.15|3171.45|3178.8|3171.1|30
1648397360000|2022-03-27 16:09:20|3179.11|3171.41|3180.19|3172.49|3180.19|3172.49|3178.84|3171.14|35
1648397370000|2022-03-27 16:09:30|3180.25|3172.55|3180.68|3172.98|3180.69|3172.99|3180.25|3172.55|25
1648397380000|2022-03-27 16:09:40|3180.7|3173|3182.89|3175.19|3182.89|3175.19|3180.66|3172.96|31
1648397390000|2022-03-27 16:09:50|3182.91|3175.21|3182.73|3175.03|3183.55|3175.85|3182.49|3174.79|31
1648397400000|2022-03-27 16:10:00|3182.63|3174.93|3181.8|3174.1|3182.66|3174.96|3181.76|3174.06|20
1648397410000|2022-03-27 16:10:10|3181.84|3174.14|3180.56|3172.86|3181.84|3174.14|3180.55|3172.85|27
1648397420000|2022-03-27 16:10:20|3180.61|3172.91|3175.51|3167.81|3181.29|3173.59|3175.46|3167.76|37
1648397430000|2022-03-27 16:10:30|3175.38|3167.68|3174.76|3167.06|3175.38|3167.68|3173.07|3165.37|36
1648397440000|2022-03-27 16:10:40|3174.9|3167.2|3177.36|3169.66|3177.36|3169.66|3174.9|3167.2|32
1648397450000|2022-03-27 16:10:50|3177.83|3170.13|3177.98|3170.28|3178.21|3170.51|3177.53|3169.83|31
1648397460000|2022-03-27 16:11:00|3178|3170.3|3175.57|3167.87|3178.03|3170.33|3175.57|3167.87|37
1648397470000|2022-03-27 16:11:10|3175.59|3167.89|3174.97|3167.27|3175.94|3168.24|3174.97|3167.27|33
1648397480000|2022-03-27 16:11:20|3174.96|3167.26|3175.37|3167.67|3175.48|3167.78|3174.9|3167.2|35
1648397490000|2022-03-27 16:11:30|3175.36|3167.66|3175.15|3167.45|3175.73|3168.03|3175.15|3167.45|33
1648397500000|2022-03-27 16:11:40|3175.28|3167.58|3174.99|3167.29|3175.31|3167.61|3174.83|3167.13|34
1648397510000|2022-03-27 16:11:50|3175.02|3167.32|3174.75|3167.05|3175.22|3167.52|3174.75|3167.05|26
1648397520000|2022-03-27 16:12:00|3174.74|3167.04|3173.79|3166.09|3174.74|3167.04|3173.67|3165.97|33
1648397530000|2022-03-27 16:12:10|3173.75|3166.05|3172.19|3164.49|3173.79|3166.09|3172.19|3164.49|34
1648397540000|2022-03-27 16:12:20|3172.04|3164.34|3172.43|3164.73|3172.58|3164.88|3172.04|3164.34|38
1648397550000|2022-03-27 16:12:30|3172.45|3164.75|3172.89|3165.19|3173.12|3165.42|3172.45|3164.75|36
1648397560000|2022-03-27 16:12:40|3172.94|3165.24|3171.59|3163.89|3173.02|3165.32|3171.59|3163.89|36
1648397570000|2022-03-27 16:12:50|3171.58|3163.88|3170.75|3163.05|3171.76|3164.06|3170.73|3163.03|31
1648397580000|2022-03-27 16:13:00|3170.67|3162.97|3170.97|3163.27|3171.31|3163.61|3170.67|3162.97|37
1648397590000|2022-03-27 16:13:10|3170.95|3163.25|3171.37|3163.67|3171.38|3163.68|3170.95|3163.25|29
1648397600000|2022-03-27 16:13:20|3171.45|3163.75|3172.52|3164.82|3172.52|3164.82|3171.35|3163.65|27
1648397610000|2022-03-27 16:13:30|3172.65|3164.95|3172.86|3165.16|3173.22|3165.52|3172.65|3164.95|33
1648397620000|2022-03-27 16:13:40|3172.88|3165.18|3173.34|3165.64|3173.38|3165.68|3172.88|3165.18|36
1648397630000|2022-03-27 16:13:50|3173.37|3165.67|3172.47|3164.77|3173.37|3165.67|3172.47|3164.77|33
1648397640000|2022-03-27 16:14:00|3172.37|3164.67|3172.31|3164.61|3172.46|3164.76|3172.09|3164.39|32
1648397650000|2022-03-27 16:14:10|3172.3|3164.6|3171.07|3163.37|3172.34|3164.64|3171.06|3163.36|30
1648397660000|2022-03-27 16:14:20|3171.06|3163.36|3171.08|3163.38|3171.16|3163.46|3171.01|3163.31|21
1648397670000|2022-03-27 16:14:30|3171.09|3163.39|3170.8|3163.1|3171.2|3163.5|3170.8|3163.1|24
1648397680000|2022-03-27 16:14:40|3170.84|3163.14|3170.8|3163.1|3170.86|3163.16|3170.78|3163.08|19
1648397690000|2022-03-27 16:14:50|3170.76|3163.06|3170.82|3163.12|3170.98|3163.28|3170.75|3163.05|29
1648397700000|2022-03-27 16:15:00|3170.86|3163.16|3171.4|3163.7|3171.67|3163.97|3170.85|3163.15|32
1648397710000|2022-03-27 16:15:10|3171.42|3163.72|3171.56|3163.86|3171.66|3163.96|3171.34|3163.64|27
1648397720000|2022-03-27 16:15:20|3171.75|3164.05|3172.49|3164.79|3172.51|3164.81|3171.75|3164.05|25
1648397730000|2022-03-27 16:15:30|3172.55|3164.85|3172.15|3164.45|3172.55|3164.85|3172.01|3164.31|25
1648397740000|2022-03-27 16:15:40|3172.14|3164.44|3171.12|3163.42|3172.14|3164.44|3171.12|3163.42|33
1648397750000|2022-03-27 16:15:50|3171.08|3163.38|3170.5|3162.8|3171.09|3163.39|3170.44|3162.74|27
1648397760000|2022-03-27 16:16:00|3170.48|3162.78|3170.15|3162.45|3170.48|3162.78|3170.15|3162.45|27
1648397770000|2022-03-27 16:16:10|3170.14|3162.44|3170.76|3163.06|3170.77|3163.07|3170.14|3162.44|36
1648397780000|2022-03-27 16:16:20|3170.77|3163.07|3170.87|3163.17|3170.87|3163.17|3170.68|3162.98|29
1648397790000|2022-03-27 16:16:30|3170.88|3163.18|3171.15|3163.45|3171.44|3163.74|3170.88|3163.18|29
1648397800000|2022-03-27 16:16:40|3171.19|3163.49|3170.98|3163.28|3171.19|3163.49|3170.88|3163.18|26
1648397810000|2022-03-27 16:16:50|3171|3163.3|3170.39|3162.69|3171|3163.3|3170.35|3162.65|17
1648397820000|2022-03-27 16:17:00|3170.4|3162.7|3170.64|3162.94|3170.74|3163.04|3170.36|3162.66|20
1648397830000|2022-03-27 16:17:10|3170.73|3163.03|3170.61|3162.91|3170.73|3163.03|3170.32|3162.62|27
1648397840000|2022-03-27 16:17:20|3170.6|3162.9|3170.78|3163.08|3171.27|3163.57|3170.6|3162.9|32
1648397850000|2022-03-27 16:17:30|3170.67|3162.97|3170.63|3162.93|3170.82|3163.12|3170.63|3162.93|18
1648397860000|2022-03-27 16:17:40|3170.62|3162.92|3170.63|3162.93|3170.68|3162.98|3170.6|3162.9|26
1648397870000|2022-03-27 16:17:50|3170.64|3162.94|3170.67|3162.97|3170.72|3163.02|3170.62|3162.92|17
1648397880000|2022-03-27 16:18:00|3170.73|3163.03|3170.62|3162.92|3170.73|3163.03|3170.6|3162.9|24
1648397890000|2022-03-27 16:18:10|3170.64|3162.94|3170.56|3162.86|3170.68|3162.98|3170.5|3162.8|20
1648397900000|2022-03-27 16:18:20|3170.59|3162.89|3170.52|3162.82|3170.69|3162.99|3170.47|3162.77|19
1648397910000|2022-03-27 16:18:30|3170.59|3162.89|3170.67|3162.97|3170.76|3163.06|3170.54|3162.84|23
1648397920000|2022-03-27 16:18:40|3170.69|3162.99|3170.87|3163.17|3170.91|3163.21|3170.67|3162.97|31
1648397930000|2022-03-27 16:18:50|3170.91|3163.21|3171.03|3163.33|3171.03|3163.33|3170.82|3163.12|16
1648397940000|2022-03-27 16:19:00|3171.01|3163.31|3170.96|3163.26|3171.07|3163.37|3170.89|3163.19|21
1648397950000|2022-03-27 16:19:10|3170.92|3163.22|3170.82|3163.12|3170.99|3163.29|3170.82|3163.12|24
1648397960000|2022-03-27 16:19:20|3170.8|3163.1|3170.81|3163.11|3170.87|3163.17|3170.72|3163.02|19
1648397970000|2022-03-27 16:19:30|3170.9|3163.2|3170.92|3163.22|3170.95|3163.25|3170.86|3163.16|27
1648397980000|2022-03-27 16:19:40|3170.93|3163.23|3170.91|3163.21|3171.02|3163.32|3170.87|3163.17|23
1648397990000|2022-03-27 16:19:50|3170.9|3163.2|3170.81|3163.11|3170.9|3163.2|3170.72|3163.02|21
1648398000000|2022-03-27 16:20:00|3170.86|3163.16|3170.91|3163.21|3170.96|3163.26|3170.76|3163.06|13
1648398010000|2022-03-27 16:20:10|3170.87|3163.17|3171.18|3163.48|3171.18|3163.48|3170.79|3163.09|21
1648398020000|2022-03-27 16:20:20|3171.23|3163.53|3173.6|3165.9|3173.61|3165.91|3171.23|3163.53|34
1648398030000|2022-03-27 16:20:30|3173.65|3165.95|3173.64|3165.94|3173.79|3166.09|3173.64|3165.94|26
1648398040000|2022-03-27 16:20:40|3173.65|3165.95|3173.8|3166.1|3173.87|3166.17|3173.64|3165.94|21
1648398050000|2022-03-27 16:20:50|3173.74|3166.04|3174.43|3166.73|3174.56|3166.86|3173.73|3166.03|25
1648398060000|2022-03-27 16:21:00|3174.45|3166.75|3174.54|3166.84|3174.58|3166.88|3174.45|3166.75|27
1648398070000|2022-03-27 16:21:10|3174.56|3166.86|3174.55|3166.85|3174.62|3166.92|3174.47|3166.77|26
1648398080000|2022-03-27 16:21:20|3174.57|3166.87|3174.56|3166.86|3174.6|3166.9|3174.5|3166.8|23
1648398090000|2022-03-27 16:21:30|3174.57|3166.87|3174.5|3166.8|3174.58|3166.88|3174.48|3166.78|20
1648398100000|2022-03-27 16:21:40|3174.47|3166.77|3174.25|3166.55|3174.48|3166.78|3174.23|3166.53|24
1648398110000|2022-03-27 16:21:50|3174.24|3166.54|3174.22|3166.52|3174.31|3166.61|3174.2|3166.5|23
1648398120000|2022-03-27 16:22:00|3174.24|3166.54|3174.05|3166.35|3174.27|3166.57|3173.94|3166.24|28
1648398130000|2022-03-27 16:22:10|3174.03|3166.33|3173.03|3165.33|3174.03|3166.33|3172.54|3164.84|33
1648398140000|2022-03-27 16:22:20|3172.94|3165.24|3173.11|3165.41|3173.11|3165.41|3172.94|3165.24|19
1648398150000|2022-03-27 16:22:30|3173.21|3165.51|3173.45|3165.75|3173.62|3165.92|3173.21|3165.51|18
1648398160000|2022-03-27 16:22:40|3173.41|3165.71|3172.62|3164.92|3173.59|3165.89|3172.15|3164.45|38
1648398170000|2022-03-27 16:22:50|3172.64|3164.94|3172.98|3165.28|3172.98|3165.28|3171.95|3164.25|31
1648398180000|2022-03-27 16:23:00|3172.97|3165.27|3173.76|3166.06|3173.76|3166.06|3172.97|3165.27|28
1648398190000|2022-03-27 16:23:10|3173.75|3166.05|3173.75|3166.05|3173.78|3166.08|3173.74|3166.04|15
1648398200000|2022-03-27 16:23:20|3173.77|3166.07|3173.41|3165.71|3174.53|3166.83|3173.41|3165.71|30
1648398210000|2022-03-27 16:23:30|3173.45|3165.75|3173.27|3165.57|3173.45|3165.75|3173.2|3165.5|29
1648398220000|2022-03-27 16:23:40|3173.31|3165.61|3172.93|3165.23|3173.31|3165.61|3172.8|3165.1|37
1648398230000|2022-03-27 16:23:50|3172.95|3165.25|3172.06|3164.36|3172.95|3165.25|3171.68|3163.98|33
1648398240000|2022-03-27 16:24:00|3172.08|3164.38|3172.26|3164.56|3172.3|3164.6|3172.08|3164.38|30
1648398250000|2022-03-27 16:24:10|3172.27|3164.57|3172.7|3165|3172.9|3165.2|3172.17|3164.47|34
1648398260000|2022-03-27 16:24:20|3172.73|3165.03|3172.29|3164.59|3172.8|3165.1|3172.29|3164.59|28
1648398270000|2022-03-27 16:24:30|3172.32|3164.62|3172.25|3164.55|3172.32|3164.62|3172.12|3164.42|28
1648398280000|2022-03-27 16:24:40|3172.24|3164.54|3172.51|3164.81|3172.51|3164.81|3172.09|3164.39|26
1648398290000|2022-03-27 16:24:50|3172.45|3164.75|3172.87|3165.17|3172.97|3165.27|3172.45|3164.75|28
1648398300000|2022-03-27 16:25:00|3172.91|3165.21|3172.92|3165.22|3173.16|3165.46|3172.85|3165.15|21
1648398310000|2022-03-27 16:25:10|3172.88|3165.18|3173.86|3166.16|3173.87|3166.17|3172.88|3165.18|21
1648398320000|2022-03-27 16:25:20|3173.84|3166.14|3173.79|3166.09|3173.89|3166.19|3173.79|3166.09|23
1648398330000|2022-03-27 16:25:30|3173.8|3166.1|3173.88|3166.18|3173.89|3166.19|3173.79|3166.09|16
1648398340000|2022-03-27 16:25:40|3173.89|3166.19|3176.23|3168.53|3176.56|3168.86|3173.89|3166.19|23
1648398350000|2022-03-27 16:25:50|3176.19|3168.49|3175.82|3168.12|3176.19|3168.49|3175.82|3168.12|31
1648398360000|2022-03-27 16:26:00|3175.85|3168.15|3175.17|3167.47|3175.85|3168.15|3175.17|3167.47|20
1648398370000|2022-03-27 16:26:10|3175.11|3167.41|3175.36|3167.66|3175.39|3167.69|3175.07|3167.37|23
1648398380000|2022-03-27 16:26:20|3175.34|3167.64|3175.86|3168.16|3175.94|3168.24|3175.32|3167.62|26
1648398390000|2022-03-27 16:26:30|3175.89|3168.19|3175.55|3167.85|3175.9|3168.2|3175.51|3167.81|20
1648398400000|2022-03-27 16:26:40|3175.56|3167.86|3175.56|3167.86|3175.56|3167.86|3175.42|3167.72|21
1648398410000|2022-03-27 16:26:50|3175.59|3167.89|3176.06|3168.36|3176.06|3168.36|3175.58|3167.88|22
1648398420000|2022-03-27 16:27:00|3175.99|3168.29|3176.22|3168.52|3176.23|3168.53|3175.99|3168.29|21
1648398430000|2022-03-27 16:27:10|3176.24|3168.54|3176.37|3168.67|3176.37|3168.67|3176.24|3168.54|9
1648398440000|2022-03-27 16:27:20|3176.38|3168.68|3176.15|3168.45|3176.38|3168.68|3176.15|3168.45|17
1648398450000|2022-03-27 16:27:30|3176.16|3168.46|3176.2|3168.5|3176.22|3168.52|3176.15|3168.45|24
1648398460000|2022-03-27 16:27:40|3176.17|3168.47|3176.05|3168.35|3176.17|3168.47|3176|3168.3|24
1648398470000|2022-03-27 16:27:50|3176.03|3168.33|3176.43|3168.73|3176.46|3168.76|3176|3168.3|29
1648398480000|2022-03-27 16:28:00|3176.38|3168.68|3176.58|3168.88|3176.61|3168.91|3176.19|3168.49|23
1648398490000|2022-03-27 16:28:10|3176.59|3168.89|3176.34|3168.64|3176.6|3168.9|3176.33|3168.63|24
1648398500000|2022-03-27 16:28:20|3176.33|3168.63|3176.29|3168.59|3176.34|3168.64|3176.24|3168.54|25
1648398510000|2022-03-27 16:28:30|3176.32|3168.62|3176.36|3168.66|3176.49|3168.79|3176.32|3168.62|21
1648398520000|2022-03-27 16:28:40|3176.34|3168.64|3176.39|3168.69|3176.57|3168.87|3176.33|3168.63|25
1648398530000|2022-03-27 16:28:50|3176.44|3168.74|3176.44|3168.74|3176.44|3168.74|3176.37|3168.67|17
1648398540000|2022-03-27 16:29:00|3176.38|3168.68|3176.49|3168.79|3176.49|3168.79|3176.38|3168.68|14
1648398550000|2022-03-27 16:29:10|3176.46|3168.76|3176.47|3168.77|3176.53|3168.83|3176.43|3168.73|20
1648398560000|2022-03-27 16:29:20|3176.49|3168.79|3176.49|3168.79|3176.55|3168.85|3176.48|3168.78|13
1648398570000|2022-03-27 16:29:30|3176.48|3168.78|3175.73|3168.03|3176.48|3168.78|3175.62|3167.92|29
1648398580000|2022-03-27 16:29:40|3175.75|3168.05|3175.79|3168.09|3175.98|3168.28|3175.75|3168.05|23
1648398590000|2022-03-27 16:29:50|3175.82|3168.12|3175.79|3168.09|3175.83|3168.13|3175.59|3167.89|30
1648398600000|2022-03-27 16:30:00|3175.63|3167.93|3175.61|3167.91|3175.81|3168.11|3175.24|3167.54|32
1648398610000|2022-03-27 16:30:10|3175.63|3167.93|3175.67|3167.97|3175.68|3167.98|3175.49|3167.79|20
1648398620000|2022-03-27 16:30:20|3175.68|3167.98|3176.55|3168.85|3176.55|3168.85|3175.68|3167.98|25
1648398630000|2022-03-27 16:30:30|3176.54|3168.84|3176.87|3169.17|3177.16|3169.46|3176.54|3168.84|26
1648398640000|2022-03-27 16:30:40|3176.94|3169.24|3176.87|3169.17|3176.94|3169.24|3176.69|3168.99|22
1648398650000|2022-03-27 16:30:50|3176.86|3169.16|3176.76|3169.06|3176.89|3169.19|3176.76|3169.06|23
1648398660000|2022-03-27 16:31:00|3176.78|3169.08|3176.34|3168.64|3176.78|3169.08|3176.34|3168.64|28
1648398670000|2022-03-27 16:31:10|3176.35|3168.65|3176.5|3168.8|3176.56|3168.86|3176.24|3168.54|30
1648398680000|2022-03-27 16:31:20|3176.52|3168.82|3176.42|3168.72|3176.52|3168.82|3176.35|3168.65|26
1648398690000|2022-03-27 16:31:30|3176.44|3168.74|3176.33|3168.63|3176.47|3168.77|3176.3|3168.6|23
1648398700000|2022-03-27 16:31:40|3176.36|3168.66|3176.2|3168.5|3176.41|3168.71|3176.2|3168.5|28
1648398710000|2022-03-27 16:31:50|3176.21|3168.51|3175.53|3167.83|3176.31|3168.61|3175.5|3167.8|29
1648398720000|2022-03-27 16:32:00|3175.52|3167.82|3177.1|3169.4|3177.52|3169.82|3175.45|3167.75|32
1648398730000|2022-03-27 16:32:10|3177.2|3169.5|3177.19|3169.49|3177.23|3169.53|3177.06|3169.36|22
1648398740000|2022-03-27 16:32:20|3177.22|3169.52|3175.79|3168.09|3177.22|3169.52|3175.79|3168.09|28
1648398750000|2022-03-27 16:32:30|3175.82|3168.12|3175.81|3168.11|3175.85|3168.15|3175.75|3168.05|20
1648398760000|2022-03-27 16:32:40|3175.78|3168.08|3175.81|3168.11|3175.86|3168.16|3175.71|3168.01|29
1648398770000|2022-03-27 16:32:50|3175.79|3168.09|3175.7|3168|3175.82|3168.12|3175.66|3167.96|16
1648398780000|2022-03-27 16:33:00|3175.73|3168.03|3175.76|3168.06|3175.94|3168.24|3175.66|3167.96|29
1648398790000|2022-03-27 16:33:10|3175.71|3168.01|3175.73|3168.03|3175.77|3168.07|3175.71|3168.01|15
1648398800000|2022-03-27 16:33:20|3175.76|3168.06|3175.77|3168.07|3175.77|3168.07|3175.71|3168.01|23
1648398810000|2022-03-27 16:33:30|3175.92|3168.22|3176.15|3168.45|3176.2|3168.5|3175.86|3168.16|25
1648398820000|2022-03-27 16:33:40|3176.11|3168.41|3176.29|3168.59|3176.32|3168.62|3176.02|3168.32|27
1648398830000|2022-03-27 16:33:50|3176.18|3168.48|3175.87|3168.17|3176.25|3168.55|3175.84|3168.14|15
1648398840000|2022-03-27 16:34:00|3175.85|3168.15|3175.88|3168.18|3176.13|3168.43|3175.85|3168.15|20
1648398850000|2022-03-27 16:34:10|3175.9|3168.2|3175.78|3168.08|3175.91|3168.21|3175.78|3168.08|7
1648398860000|2022-03-27 16:34:20|3175.79|3168.09|3176.6|3168.9|3176.67|3168.97|3175.72|3168.02|21
1648398870000|2022-03-27 16:34:30|3176.64|3168.94|3176.76|3169.06|3176.83|3169.13|3176.64|3168.94|11
1648398880000|2022-03-27 16:34:40|3176.78|3169.08|3177.34|3169.64|3177.37|3169.67|3176.76|3169.06|23
1648398890000|2022-03-27 16:34:50|3177.33|3169.63|3177.19|3169.49|3177.52|3169.82|3177.19|3169.49|30
1648398900000|2022-03-27 16:35:00|3177.2|3169.5|3177.22|3169.52|3177.3|3169.6|3177.2|3169.5|22
1648398910000|2022-03-27 16:35:10|3177.2|3169.5|3176.84|3169.14|3177.22|3169.52|3176.76|3169.06|27
1648398920000|2022-03-27 16:35:20|3176.82|3169.12|3176.91|3169.21|3176.95|3169.25|3176.72|3169.02|26
1648398930000|2022-03-27 16:35:30|3176.86|3169.16|3176.94|3169.24|3176.94|3169.24|3176.85|3169.15|23
1648398940000|2022-03-27 16:35:40|3176.96|3169.26|3177|3169.3|3177|3169.3|3176.79|3169.09|22
1648398950000|2022-03-27 16:35:50|3176.97|3169.27|3176.83|3169.13|3177.16|3169.46|3176.83|3169.13|23
1648398960000|2022-03-27 16:36:00|3176.82|3169.12|3177.03|3169.33|3177.03|3169.33|3176.82|3169.12|25
1648398970000|2022-03-27 16:36:10|3177.06|3169.36|3177.25|3169.55|3177.26|3169.56|3176.77|3169.07|15
1648398980000|2022-03-27 16:36:20|3177.27|3169.57|3177.43|3169.73|3177.58|3169.88|3177.26|3169.56|23
1648398990000|2022-03-27 16:36:30|3177.47|3169.77|3177.67|3169.97|3177.67|3169.97|3177.37|3169.67|27
1648399000000|2022-03-27 16:36:40|3177.63|3169.93|3177.63|3169.93|3177.81|3170.11|3177.51|3169.81|23
1648399010000|2022-03-27 16:36:50|3177.71|3170.01|3177.45|3169.75|3177.71|3170.01|3177.45|3169.75|20
1648399020000|2022-03-27 16:37:00|3177.44|3169.74|3177.32|3169.62|3177.55|3169.85|3177.32|3169.62|25
1648399030000|2022-03-27 16:37:10|3177.36|3169.66|3177.34|3169.64|3177.37|3169.67|3177.3|3169.6|11
1648399040000|2022-03-27 16:37:20|3177.36|3169.66|3177.45|3169.75|3177.45|3169.75|3177.24|3169.54|11
1648399050000|2022-03-27 16:37:30|3177.5|3169.8|3177.46|3169.76|3177.55|3169.85|3177.44|3169.74|24
1648399060000|2022-03-27 16:37:40|3177.41|3169.71|3178.62|3170.92|3178.83|3171.13|3177.28|3169.58|31
1648399070000|2022-03-27 16:37:50|3178.65|3170.95|3179.06|3171.36|3179.06|3171.36|3178.65|3170.95|31
1648399080000|2022-03-27 16:38:00|3179.05|3171.35|3179.33|3171.63|3179.4|3171.7|3178.98|3171.28|20
1648399090000|2022-03-27 16:38:10|3179.34|3171.64|3181.11|3173.41|3181.34|3173.64|3179.26|3171.56|27
1648399100000|2022-03-27 16:38:20|3181.68|3173.98|3183.97|3176.27|3184.02|3176.32|3181.68|3173.98|35
1648399110000|2022-03-27 16:38:30|3184.26|3176.56|3184.36|3176.66|3187.05|3179.35|3184.26|3176.56|36
1648399120000|2022-03-27 16:38:40|3184.24|3176.54|3183.42|3175.72|3184.72|3177.02|3183.12|3175.42|39
1648399130000|2022-03-27 16:38:50|3183.39|3175.69|3182.34|3174.64|3183.78|3176.08|3182.34|3174.64|34
1648399140000|2022-03-27 16:39:00|3182.22|3174.52|3185.46|3177.76|3185.46|3177.76|3181.51|3173.81|36
1648399150000|2022-03-27 16:39:10|3185.47|3177.77|3187.2|3179.5|3187.2|3179.5|3185.43|3177.73|31
1648399160000|2022-03-27 16:39:20|3187.24|3179.54|3187.35|3179.65|3187.77|3180.07|3187.21|3179.51|34
1648399170000|2022-03-27 16:39:30|3187.36|3179.66|3187.67|3179.97|3187.68|3179.98|3187.19|3179.49|29
1648399180000|2022-03-27 16:39:40|3187.66|3179.96|3183.08|3175.38|3187.66|3179.96|3183|3175.3|32
1648399190000|2022-03-27 16:39:50|3182.97|3175.27|3181.24|3173.54|3183.6|3175.9|3181.24|3173.54|40
1648399200000|2022-03-27 16:40:00|3181.11|3173.41|3181.47|3173.77|3181.47|3173.77|3180.51|3172.81|39
1648399210000|2022-03-27 16:40:10|3181.61|3173.91|3184.13|3176.43|3184.13|3176.43|3181.49|3173.79|35
1648399220000|2022-03-27 16:40:20|3184.34|3176.64|3185.21|3177.51|3185.42|3177.72|3184.03|3176.33|36
1648399230000|2022-03-27 16:40:30|3185.36|3177.66|3183.13|3175.43|3185.36|3177.66|3183.13|3175.43|35
1648399240000|2022-03-27 16:40:40|3183.16|3175.46|3181.4|3173.7|3183.38|3175.68|3180.99|3173.29|40
1648399250000|2022-03-27 16:40:50|3181.41|3173.71|3181.63|3173.93|3181.63|3173.93|3181.26|3173.56|28
1648399260000|2022-03-27 16:41:00|3181.59|3173.89|3182.69|3174.99|3182.73|3175.03|3181.56|3173.86|36
1648399270000|2022-03-27 16:41:10|3182.67|3174.97|3183.2|3175.5|3183.32|3175.62|3182.66|3174.96|32
1648399280000|2022-03-27 16:41:20|3183.19|3175.49|3182.94|3175.24|3183.19|3175.49|3182.76|3175.06|33
1648399290000|2022-03-27 16:41:30|3182.93|3175.23|3183.02|3175.32|3183.28|3175.58|3182.88|3175.18|27
1648399300000|2022-03-27 16:41:40|3183.03|3175.33|3182.99|3175.29|3183.06|3175.36|3182.46|3174.76|38
1648399310000|2022-03-27 16:41:50|3182.98|3175.28|3183.36|3175.66|3183.37|3175.67|3182.98|3175.28|32
1648399320000|2022-03-27 16:42:00|3183.37|3175.67|3182.92|3175.22|3183.38|3175.68|3182.86|3175.16|27
1648399330000|2022-03-27 16:42:10|3182.94|3175.24|3182.9|3175.2|3183.36|3175.66|3182.84|3175.14|36
1648399340000|2022-03-27 16:42:20|3182.97|3175.27|3182.37|3174.67|3182.97|3175.27|3182.37|3174.67|28
1648399350000|2022-03-27 16:42:30|3182.34|3174.64|3182.47|3174.77|3182.63|3174.93|3182.33|3174.63|31
1648399360000|2022-03-27 16:42:40|3182.46|3174.76|3181|3173.3|3182.54|3174.84|3181|3173.3|26
1648399370000|2022-03-27 16:42:50|3181.08|3173.38|3181.13|3173.43|3181.17|3173.47|3180.99|3173.29|24
1648399380000|2022-03-27 16:43:00|3181.16|3173.46|3180.54|3172.84|3181.16|3173.46|3180.54|3172.84|32
1648399390000|2022-03-27 16:43:10|3180.52|3172.82|3179.95|3172.25|3180.57|3172.87|3179.69|3171.99|32
1648399400000|2022-03-27 16:43:20|3179.93|3172.23|3181.37|3173.67|3181.46|3173.76|3179.91|3172.21|30
1648399410000|2022-03-27 16:43:30|3181.48|3173.78|3183.51|3175.81|3183.51|3175.81|3181.48|3173.78|36
1648399420000|2022-03-27 16:43:40|3183.53|3175.83|3182.14|3174.44|3183.53|3175.83|3181.96|3174.26|34
1648399430000|2022-03-27 16:43:50|3182.06|3174.36|3181.82|3174.12|3182.14|3174.44|3181.79|3174.09|30
1648399440000|2022-03-27 16:44:00|3181.81|3174.11|3182.36|3174.66|3182.36|3174.66|3181.8|3174.1|25
1648399450000|2022-03-27 16:44:10|3182.35|3174.65|3182.31|3174.61|3182.8|3175.1|3182.31|3174.61|22
1648399460000|2022-03-27 16:44:20|3182.32|3174.62|3182.42|3174.72|3182.5|3174.8|3182.31|3174.61|26
1648399470000|2022-03-27 16:44:30|3182.44|3174.74|3182.67|3174.97|3182.67|3174.97|3182.44|3174.74|21
1648399480000|2022-03-27 16:44:40|3182.71|3175.01|3183.14|3175.44|3183.14|3175.44|3182.71|3175.01|26
1648399490000|2022-03-27 16:44:50|3183.1|3175.4|3183.37|3175.67|3183.39|3175.69|3183.08|3175.38|25
1648399500000|2022-03-27 16:45:00|3184.06|3176.36|3184.49|3176.79|3184.49|3176.79|3184.06|3176.36|25
1648399510000|2022-03-27 16:45:10|3184.42|3176.72|3184.45|3176.75|3184.55|3176.85|3184.3|3176.6|27
1648399520000|2022-03-27 16:45:20|3184.41|3176.71|3184.79|3177.09|3184.83|3177.13|3184.33|3176.63|21
1648399530000|2022-03-27 16:45:30|3184.85|3177.15|3184.45|3176.75|3184.94|3177.24|3184.41|3176.71|29
1648399540000|2022-03-27 16:45:40|3184.42|3176.72|3183.99|3176.29|3184.46|3176.76|3183.91|3176.21|32
1648399550000|2022-03-27 16:45:50|3183.96|3176.26|3184.04|3176.34|3184.05|3176.35|3183.31|3175.61|34
1648399560000|2022-03-27 16:46:00|3184.03|3176.33|3183.41|3175.71|3184.1|3176.4|3182.95|3175.25|31
1648399570000|2022-03-27 16:46:10|3183.37|3175.67|3182.98|3175.28|3183.44|3175.74|3182.92|3175.22|31
1648399580000|2022-03-27 16:46:20|3183.01|3175.31|3182.65|3174.95|3183.01|3175.31|3182.45|3174.75|30
1648399590000|2022-03-27 16:46:30|3182.63|3174.93|3182.5|3174.8|3182.72|3175.02|3182.45|3174.75|30
1648399600000|2022-03-27 16:46:40|3182.59|3174.89|3182.53|3174.83|3182.75|3175.05|3182.44|3174.74|26
1648399610000|2022-03-27 16:46:50|3182.55|3174.85|3182.76|3175.06|3182.76|3175.06|3182.53|3174.83|25
1648399620000|2022-03-27 16:47:00|3182.71|3175.01|3184.59|3176.89|3184.7|3177|3182.71|3175.01|33
1648399630000|2022-03-27 16:47:10|3184.62|3176.92|3185.92|3178.22|3185.92|3178.22|3184.61|3176.91|30
1648399640000|2022-03-27 16:47:20|3186.02|3178.32|3186.1|3178.4|3186.24|3178.54|3185.96|3178.26|16
1648399650000|2022-03-27 16:47:30|3186.09|3178.39|3188.15|3180.45|3188.25|3180.55|3186.04|3178.34|22
1648399660000|2022-03-27 16:47:40|3188.12|3180.42|3188.93|3181.23|3188.93|3181.23|3188.04|3180.34|30
1648399670000|2022-03-27 16:47:50|3188.91|3181.21|3187.4|3179.7|3189.02|3181.32|3187.4|3179.7|32
1648399680000|2022-03-27 16:48:00|3187.37|3179.67|3188.31|3180.61|3188.31|3180.61|3186.96|3179.26|33
1648399690000|2022-03-27 16:48:10|3188.32|3180.62|3190.86|3183.16|3191.05|3183.35|3188.32|3180.62|36
1648399700000|2022-03-27 16:48:20|3190.84|3183.14|3190.28|3182.58|3190.84|3183.14|3190.09|3182.39|30
1648399710000|2022-03-27 16:48:30|3190.29|3182.59|3190.56|3182.86|3190.62|3182.92|3190.27|3182.57|30
1648399720000|2022-03-27 16:48:40|3190.57|3182.87|3189.02|3181.32|3190.68|3182.98|3188.61|3180.91|33
1648399730000|2022-03-27 16:48:50|3189.23|3181.53|3189.09|3181.39|3189.62|3181.92|3189.09|3181.39|29
1648399740000|2022-03-27 16:49:00|3189.08|3181.38|3188.13|3180.43|3189.08|3181.38|3187.55|3179.85|32
1648399750000|2022-03-27 16:49:10|3188.1|3180.4|3188.14|3180.44|3188.8|3181.1|3188.09|3180.39|32
1648399760000|2022-03-27 16:49:20|3188.09|3180.39|3187.96|3180.26|3188.15|3180.45|3187.88|3180.18|32
1648399770000|2022-03-27 16:49:30|3187.97|3180.27|3187.14|3179.44|3187.97|3180.27|3187.09|3179.39|32
1648399780000|2022-03-27 16:49:40|3187.11|3179.41|3187.1|3179.4|3187.21|3179.51|3187.08|3179.38|24
1648399790000|2022-03-27 16:49:50|3187.12|3179.42|3185.9|3178.2|3187.12|3179.42|3185.9|3178.2|25
1648399800000|2022-03-27 16:50:00|3185.89|3178.19|3186.24|3178.54|3186.24|3178.54|3185.6|3177.9|35
1648399810000|2022-03-27 16:50:10|3186.23|3178.53|3187.46|3179.76|3187.5|3179.8|3186.18|3178.48|34
1648399820000|2022-03-27 16:50:20|3187.43|3179.73|3187.28|3179.58|3187.54|3179.84|3187.27|3179.57|23
1648399830000|2022-03-27 16:50:30|3187.32|3179.62|3187.08|3179.38|3187.34|3179.64|3186.99|3179.29|34
1648399840000|2022-03-27 16:50:40|3187.07|3179.37|3187.09|3179.39|3187.09|3179.39|3186.95|3179.25|23
1648399850000|2022-03-27 16:50:50|3187.1|3179.4|3187.2|3179.5|3187.22|3179.52|3187.06|3179.36|22
1648399860000|2022-03-27 16:51:00|3187.17|3179.47|3187.12|3179.42|3187.19|3179.49|3186.92|3179.22|30
1648399870000|2022-03-27 16:51:10|3187.01|3179.31|3187.48|3179.78|3187.64|3179.94|3187|3179.3|28
1648399880000|2022-03-27 16:51:20|3187.49|3179.79|3187.26|3179.56|3187.53|3179.83|3187.23|3179.53|28
1648399890000|2022-03-27 16:51:30|3187.23|3179.53|3187.44|3179.74|3187.51|3179.81|3187.23|3179.53|29
1648399900000|2022-03-27 16:51:40|3187.43|3179.73|3187.22|3179.52|3187.43|3179.73|3187.19|3179.49|24
1648399910000|2022-03-27 16:51:50|3187.23|3179.53|3187.15|3179.45|3187.35|3179.65|3187.13|3179.43|27
1648399920000|2022-03-27 16:52:00|3187.13|3179.43|3186.72|3179.02|3187.15|3179.45|3186.71|3179.01|25
1648399930000|2022-03-27 16:52:10|3186.73|3179.03|3185.84|3178.14|3186.88|3179.18|3185.74|3178.04|30
1648399940000|2022-03-27 16:52:20|3185.85|3178.15|3185.63|3177.93|3186.04|3178.34|3185.54|3177.84|35
1648399950000|2022-03-27 16:52:30|3185.51|3177.81|3185.92|3178.22|3186.11|3178.41|3185.41|3177.71|35
1648399960000|2022-03-27 16:52:40|3185.94|3178.24|3186.15|3178.45|3186.3|3178.6|3185.94|3178.24|28
1648399970000|2022-03-27 16:52:50|3186.14|3178.44|3186.02|3178.32|3186.15|3178.45|3185.89|3178.19|27
1648399980000|2022-03-27 16:53:00|3186.05|3178.35|3186.25|3178.55|3186.25|3178.55|3185.99|3178.29|29
1648399990000|2022-03-27 16:53:10|3186.14|3178.44|3185.88|3178.18|3186.26|3178.56|3185.85|3178.15|30
1648400000000|2022-03-27 16:53:20|3185.87|3178.17|3185.85|3178.15|3185.9|3178.2|3185.83|3178.13|10
1648400010000|2022-03-27 16:53:30|3185.89|3178.19|3185.75|3178.05|3185.89|3178.19|3185.53|3177.83|24
1648400020000|2022-03-27 16:53:40|3185.78|3178.08|3185.78|3178.08|3185.91|3178.21|3185.71|3178.01|29
1648400030000|2022-03-27 16:53:50|3185.79|3178.09|3185.82|3178.12|3186.04|3178.34|3185.78|3178.08|33
1648400040000|2022-03-27 16:54:00|3185.84|3178.14|3185.59|3177.89|3185.84|3178.14|3185.53|3177.83|24
1648400050000|2022-03-27 16:54:10|3185.65|3177.95|3185.42|3177.72|3185.66|3177.96|3185.42|3177.72|22
1648400060000|2022-03-27 16:54:20|3185.38|3177.68|3184.83|3177.13|3185.42|3177.72|3184.81|3177.11|25
1648400070000|2022-03-27 16:54:30|3184.86|3177.16|3185.02|3177.32|3185.02|3177.32|3184.47|3176.77|29
1648400080000|2022-03-27 16:54:40|3184.99|3177.29|3184.71|3177.01|3185.03|3177.33|3184.63|3176.93|36
1648400090000|2022-03-27 16:54:50|3184.64|3176.94|3184.72|3177.02|3184.84|3177.14|3184.64|3176.94|31
1648400100000|2022-03-27 16:55:00|3184.68|3176.98|3184.71|3177.01|3184.9|3177.2|3184.41|3176.71|30
1648400110000|2022-03-27 16:55:10|3184.67|3176.97|3186.04|3178.34|3186.04|3178.34|3184.59|3176.89|34
1648400120000|2022-03-27 16:55:20|3185.97|3178.27|3185.36|3177.66|3186|3178.3|3185.31|3177.61|33
1648400130000|2022-03-27 16:55:30|3185.39|3177.69|3185.48|3177.78|3185.54|3177.84|3185.34|3177.64|33
1648400140000|2022-03-27 16:55:40|3185.38|3177.68|3185.32|3177.62|3185.55|3177.85|3185.32|3177.62|29
1648400150000|2022-03-27 16:55:50|3185.3|3177.6|3185.04|3177.34|3185.3|3177.6|3184.99|3177.29|22
1648400160000|2022-03-27 16:56:00|3185.03|3177.33|3185.4|3177.7|3185.4|3177.7|3185.01|3177.31|31
1648400170000|2022-03-27 16:56:10|3185.8|3178.1|3186.65|3178.95|3186.65|3178.95|3185.66|3177.96|27
1648400180000|2022-03-27 16:56:20|3186.53|3178.83|3186.01|3178.31|3186.53|3178.83|3186.01|3178.31|28
1648400190000|2022-03-27 16:56:30|3186.24|3178.54|3185.83|3178.13|3186.26|3178.56|3185.81|3178.11|34
1648400200000|2022-03-27 16:56:40|3185.85|3178.15|3185.21|3177.51|3185.85|3178.15|3185.13|3177.43|32
1648400210000|2022-03-27 16:56:50|3185.16|3177.46|3185.24|3177.54|3185.32|3177.62|3185.1|3177.4|34
1648400220000|2022-03-27 16:57:00|3185.27|3177.57|3185.19|3177.49|3185.34|3177.64|3185.13|3177.43|29
1648400230000|2022-03-27 16:57:10|3185.2|3177.5|3185.25|3177.55|3185.3|3177.6|3185.15|3177.45|29
1648400240000|2022-03-27 16:57:20|3185.22|3177.52|3185.13|3177.43|3185.35|3177.65|3185.09|3177.39|25
1648400250000|2022-03-27 16:57:30|3185.21|3177.51|3185.27|3177.57|3185.31|3177.61|3185.12|3177.42|30
1648400260000|2022-03-27 16:57:40|3185.25|3177.55|3185.29|3177.59|3185.39|3177.69|3185.14|3177.44|26
1648400270000|2022-03-27 16:57:50|3185.24|3177.54|3185.14|3177.44|3185.34|3177.64|3185.12|3177.42|27
1648400280000|2022-03-27 16:58:00|3185.13|3177.43|3185.16|3177.46|3185.18|3177.48|3185.05|3177.35|29
1648400290000|2022-03-27 16:58:10|3185.14|3177.44|3185.09|3177.39|3185.14|3177.44|3184.99|3177.29|18
1648400300000|2022-03-27 16:58:20|3185.14|3177.44|3184.61|3176.91|3185.14|3177.44|3184.55|3176.85|23
1648400310000|2022-03-27 16:58:30|3184.59|3176.89|3184.65|3176.95|3184.81|3177.11|3184.46|3176.76|27
1648400320000|2022-03-27 16:58:40|3184.62|3176.92|3184.9|3177.2|3184.9|3177.2|3184.29|3176.59|36
1648400330000|2022-03-27 16:58:50|3184.91|3177.21|3184.73|3177.03|3184.95|3177.25|3184.66|3176.96|25
1648400340000|2022-03-27 16:59:00|3184.74|3177.04|3184.82|3177.12|3184.96|3177.26|3184.7|3177|32
1648400350000|2022-03-27 16:59:10|3184.77|3177.07|3185.04|3177.34|3185.17|3177.47|3184.77|3177.07|25
1648400360000|2022-03-27 16:59:20|3185.11|3177.41|3185.3|3177.6|3185.37|3177.67|3185.1|3177.4|25
1648400370000|2022-03-27 16:59:30|3185.27|3177.57|3185.36|3177.66|3185.45|3177.75|3185.24|3177.54|25
1648400380000|2022-03-27 16:59:40|3185.42|3177.72|3186.17|3178.47|3186.17|3178.47|3185.24|3177.54|33
1648400390000|2022-03-27 16:59:50|3186.12|3178.42|3186.1|3178.4|3186.26|3178.56|3186|3178.3|37
1648400400000|2022-03-27 17:00:00|3186|3178.3|3186.4|3178.7|3186.62|3178.92|3186|3178.3|30
1648400410000|2022-03-27 17:00:10|3186.42|3178.72|3184.77|3177.07|3186.42|3178.72|3184.72|3177.02|33
1648400420000|2022-03-27 17:00:20|3184.75|3177.05|3184.09|3176.39|3184.76|3177.06|3184.03|3176.33|31
1648400430000|2022-03-27 17:00:30|3184.12|3176.42|3184.05|3176.35|3184.36|3176.66|3184.05|3176.35|34
1648400440000|2022-03-27 17:00:40|3184.07|3176.37|3184.04|3176.34|3184.25|3176.55|3184.03|3176.33|26
1648400450000|2022-03-27 17:00:50|3184.05|3176.35|3184.03|3176.33|3184.21|3176.51|3184.03|3176.33|22
1648400460000|2022-03-27 17:01:00|3184.02|3176.32|3183.69|3175.99|3184.11|3176.41|3183.65|3175.95|28
1648400470000|2022-03-27 17:01:10|3183.76|3176.06|3183.03|3175.33|3183.77|3176.07|3182.88|3175.18|30
1648400480000|2022-03-27 17:01:20|3183.05|3175.35|3182.99|3175.29|3183.05|3175.35|3182.93|3175.23|29
1648400490000|2022-03-27 17:01:30|3182.94|3175.24|3182.94|3175.24|3182.99|3175.29|3182.9|3175.2|19
1648400500000|2022-03-27 17:01:40|3182.95|3175.25|3182.87|3175.17|3183.03|3175.33|3182.87|3175.17|15
1648400510000|2022-03-27 17:01:50|3183.01|3175.31|3181.56|3173.86|3183.01|3175.31|3181.56|3173.86|25
1648400520000|2022-03-27 17:02:00|3181.74|3174.04|3181.76|3174.06|3181.82|3174.12|3181.65|3173.95|25
1648400530000|2022-03-27 17:02:10|3181.79|3174.09|3183.07|3175.37|3183.13|3175.43|3181.77|3174.07|23
1648400540000|2022-03-27 17:02:20|3183.05|3175.35|3182.08|3174.38|3183.08|3175.38|3182.05|3174.35|32
1648400550000|2022-03-27 17:02:30|3182.13|3174.43|3182.45|3174.75|3182.47|3174.77|3182.12|3174.42|27
1648400560000|2022-03-27 17:02:40|3182.44|3174.74|3182.2|3174.5|3182.57|3174.87|3182.15|3174.45|34
1648400570000|2022-03-27 17:02:50|3182.21|3174.51|3181.96|3174.26|3182.24|3174.54|3181.96|3174.26|24
1648400580000|2022-03-27 17:03:00|3181.91|3174.21|3182.51|3174.81|3182.58|3174.88|3181.91|3174.21|34
1648400590000|2022-03-27 17:03:10|3182.54|3174.84|3182.66|3174.96|3182.81|3175.11|3182.53|3174.83|21
1648400600000|2022-03-27 17:03:20|3182.7|3175|3182.68|3174.98|3182.82|3175.12|3182.6|3174.9|13
1648400610000|2022-03-27 17:03:30|3182.8|3175.1|3182.68|3174.98|3182.81|3175.11|3182.68|3174.98|27
1648400620000|2022-03-27 17:03:40|3182.74|3175.04|3182.8|3175.1|3182.83|3175.13|3182.7|3175|26
1648400630000|2022-03-27 17:03:50|3182.81|3175.11|3182.73|3175.03|3182.85|3175.15|3182.69|3174.99|21
1648400640000|2022-03-27 17:04:00|3182.72|3175.02|3182.73|3175.03|3182.75|3175.05|3182.71|3175.01|13
1648400650000|2022-03-27 17:04:10|3182.72|3175.02|3182.71|3175.01|3182.74|3175.04|3182.69|3174.99|15
1648400660000|2022-03-27 17:04:20|3182.72|3175.02|3182.68|3174.98|3182.75|3175.05|3182.68|3174.98|22
1648400670000|2022-03-27 17:04:30|3182.69|3174.99|3182.52|3174.82|3182.72|3175.02|3182.52|3174.82|18
1648400680000|2022-03-27 17:04:40|3182.62|3174.92|3182.63|3174.93|3182.64|3174.94|3182.44|3174.74|19
1648400690000|2022-03-27 17:04:50|3182.62|3174.92|3182.24|3174.54|3182.62|3174.92|3182.24|3174.54|22
1648400700000|2022-03-27 17:05:00|3182.27|3174.57|3181.97|3174.27|3182.49|3174.79|3181.97|3174.27|25
1648400710000|2022-03-27 17:05:10|3182.09|3174.39|3181.48|3173.78|3182.09|3174.39|3181.42|3173.72|35
1648400720000|2022-03-27 17:05:20|3181.49|3173.79|3181.62|3173.92|3181.62|3173.92|3181.41|3173.71|27
1648400730000|2022-03-27 17:05:30|3181.51|3173.81|3181.05|3173.35|3181.59|3173.89|3181.05|3173.35|19
1648400740000|2022-03-27 17:05:40|3181.04|3173.34|3181.18|3173.48|3181.28|3173.58|3180.94|3173.24|22
1648400750000|2022-03-27 17:05:50|3181.12|3173.42|3180.29|3172.59|3181.17|3173.47|3180.26|3172.56|25
1648400760000|2022-03-27 17:06:00|3180.28|3172.58|3180.43|3172.73|3180.56|3172.86|3180.28|3172.58|26
1648400770000|2022-03-27 17:06:10|3180.62|3172.92|3181.47|3173.77|3181.51|3173.81|3180.62|3172.92|21
1648400780000|2022-03-27 17:06:20|3181.24|3173.54|3181.22|3173.52|3181.25|3173.55|3181.09|3173.39|25
1648400790000|2022-03-27 17:06:30|3181.2|3173.5|3181.01|3173.31|3181.24|3173.54|3180.91|3173.21|33
1648400800000|2022-03-27 17:06:40|3180.93|3173.23|3181.53|3173.83|3181.59|3173.89|3180.92|3173.22|29
1648400810000|2022-03-27 17:06:50|3181.59|3173.89|3181.45|3173.75|3181.6|3173.9|3181.41|3173.71|28
1648400820000|2022-03-27 17:07:00|3181.43|3173.73|3181.44|3173.74|3181.5|3173.8|3181.4|3173.7|22
1648400830000|2022-03-27 17:07:10|3181.46|3173.76|3181.64|3173.94|3181.67|3173.97|3181.42|3173.72|21
1648400840000|2022-03-27 17:07:20|3181.65|3173.95|3181.34|3173.64|3181.73|3174.03|3181.02|3173.32|26
1648400850000|2022-03-27 17:07:30|3181.29|3173.59|3180.57|3172.87|3181.35|3173.65|3180.57|3172.87|30
1648400860000|2022-03-27 17:07:40|3180.55|3172.85|3180.21|3172.51|3180.6|3172.9|3179.94|3172.24|31
1648400870000|2022-03-27 17:07:50|3180.26|3172.56|3179.84|3172.14|3180.26|3172.56|3179.81|3172.11|27
1648400880000|2022-03-27 17:08:00|3179.81|3172.11|3179.8|3172.1|3180.11|3172.41|3179.8|3172.1|25
1648400890000|2022-03-27 17:08:10|3179.83|3172.13|3179.27|3171.57|3179.91|3172.21|3179.14|3171.44|27
1648400900000|2022-03-27 17:08:20|3179.21|3171.51|3179.8|3172.1|3179.8|3172.1|3178.95|3171.25|21
1648400910000|2022-03-27 17:08:30|3179.77|3172.07|3180.28|3172.58|3180.43|3172.73|3179.69|3171.99|27
1648400920000|2022-03-27 17:08:40|3180.41|3172.71|3180.28|3172.58|3180.5|3172.8|3180.22|3172.52|26
1648400930000|2022-03-27 17:08:50|3180.24|3172.54|3179.82|3172.12|3180.27|3172.57|3179.82|3172.12|21
1648400940000|2022-03-27 17:09:00|3179.78|3172.08|3179.78|3172.08|3179.9|3172.2|3179.58|3171.88|30
1648400950000|2022-03-27 17:09:10|3179.85|3172.15|3179.01|3171.31|3179.85|3172.15|3179.01|3171.31|35
1648400960000|2022-03-27 17:09:20|3179.07|3171.37|3178.91|3171.21|3179.31|3171.61|3178.82|3171.12|35
1648400970000|2022-03-27 17:09:30|3179.1|3171.4|3179.02|3171.32|3179.11|3171.41|3178.68|3170.98|33
1648400980000|2022-03-27 17:09:40|3178.95|3171.25|3178.81|3171.11|3179.06|3171.36|3178.75|3171.05|34
1648400990000|2022-03-27 17:09:50|3178.84|3171.14|3179.07|3171.37|3179.07|3171.37|3178.76|3171.06|28
1648401000000|2022-03-27 17:10:00|3179.24|3171.54|3179.33|3171.63|3179.75|3172.05|3179.01|3171.31|24
1648401010000|2022-03-27 17:10:10|3179.31|3171.61|3179.66|3171.96|3179.88|3172.18|3179.31|3171.61|23
1648401020000|2022-03-27 17:10:20|3179.76|3172.06|3179.36|3171.66|3179.76|3172.06|3179.14|3171.44|26
1648401030000|2022-03-27 17:10:30|3179.38|3171.68|3179.21|3171.51|3179.38|3171.68|3179.15|3171.45|13
1648401040000|2022-03-27 17:10:40|3179.16|3171.46|3179.14|3171.44|3179.26|3171.56|3179.07|3171.37|23
1648401050000|2022-03-27 17:10:50|3179.09|3171.39|3178.48|3170.78|3179.13|3171.43|3178.37|3170.67|27
1648401060000|2022-03-27 17:11:00|3178.51|3170.81|3179.32|3171.62|3179.33|3171.63|3178.46|3170.76|28
1648401070000|2022-03-27 17:11:10|3179.29|3171.59|3180.27|3172.57|3180.27|3172.57|3179.29|3171.59|20
1648401080000|2022-03-27 17:11:20|3180.42|3172.72|3180.4|3172.7|3180.59|3172.89|3180.31|3172.61|28
1648401090000|2022-03-27 17:11:30|3180.36|3172.66|3180.05|3172.35|3180.38|3172.68|3180.03|3172.33|32
1648401100000|2022-03-27 17:11:40|3180.11|3172.41|3180.38|3172.68|3180.38|3172.68|3180.1|3172.4|29
1648401110000|2022-03-27 17:11:50|3180.24|3172.54|3180.43|3172.73|3180.58|3172.88|3180.21|3172.51|28
1648401120000|2022-03-27 17:12:00|3180.48|3172.78|3180.35|3172.65|3180.48|3172.78|3180.35|3172.65|27
1648401130000|2022-03-27 17:12:10|3180.6|3172.9|3179.9|3172.2|3180.67|3172.97|3179.76|3172.06|30
1648401140000|2022-03-27 17:12:20|3179.89|3172.19|3179.92|3172.22|3179.98|3172.28|3179.87|3172.17|31
1648401150000|2022-03-27 17:12:30|3179.97|3172.27|3179.96|3172.26|3180.03|3172.33|3179.91|3172.21|24
1648401160000|2022-03-27 17:12:40|3180|3172.3|3180.15|3172.45|3180.15|3172.45|3180|3172.3|23
1648401170000|2022-03-27 17:12:50|3180.03|3172.33|3179.83|3172.13|3180.12|3172.42|3179.83|3172.13|30
1648401180000|2022-03-27 17:13:00|3179.85|3172.15|3179.75|3172.05|3179.85|3172.15|3179.52|3171.82|29
1648401190000|2022-03-27 17:13:10|3179.79|3172.09|3179.78|3172.08|3179.91|3172.21|3179.71|3172.01|20
1648401200000|2022-03-27 17:13:20|3179.8|3172.1|3179.65|3171.95|3179.86|3172.16|3179.62|3171.92|25
1648401210000|2022-03-27 17:13:30|3179.67|3171.97|3179.58|3171.88|3179.67|3171.97|3179.47|3171.77|24
1648401220000|2022-03-27 17:13:40|3179.6|3171.9|3179.61|3171.91|3179.72|3172.02|3179.5|3171.8|22
1648401230000|2022-03-27 17:13:50|3179.62|3171.92|3179.86|3172.16|3179.86|3172.16|3179.59|3171.89|24
1648401240000|2022-03-27 17:14:00|3179.85|3172.15|3179.9|3172.2|3180.01|3172.31|3179.85|3172.15|27
1648401250000|2022-03-27 17:14:10|3179.91|3172.21|3179.68|3171.98|3179.94|3172.24|3179.52|3171.82|29
1648401260000|2022-03-27 17:14:20|3179.62|3171.92|3179.7|3172|3179.8|3172.1|3179.61|3171.91|21
1648401270000|2022-03-27 17:14:30|3179.72|3172.02|3179.9|3172.2|3179.93|3172.23|3179.72|3172.02|29
1648401280000|2022-03-27 17:14:40|3179.87|3172.17|3179.69|3171.99|3179.97|3172.27|3179.68|3171.98|26
1648401290000|2022-03-27 17:14:50|3179.66|3171.96|3179.99|3172.29|3180.1|3172.4|3179.66|3171.96|18
1648401300000|2022-03-27 17:15:00|3180.01|3172.31|3180.1|3172.4|3180.27|3172.57|3179.97|3172.27|17
1648401310000|2022-03-27 17:15:10|3180.11|3172.41|3180.22|3172.52|3180.35|3172.65|3180.11|3172.41|16
1648401320000|2022-03-27 17:15:20|3180.2|3172.5|3180.34|3172.64|3180.34|3172.64|3180.2|3172.5|12
1648401330000|2022-03-27 17:15:30|3180.35|3172.65|3181.43|3173.73|3181.43|3173.73|3180.35|3172.65|19
1648401340000|2022-03-27 17:15:40|3181.44|3173.74|3182.04|3174.34|3182.14|3174.44|3181.22|3173.52|27
1648401350000|2022-03-27 17:15:50|3182.07|3174.37|3181.41|3173.71|3182.07|3174.37|3181.41|3173.71|28
1648401360000|2022-03-27 17:16:00|3181.46|3173.76|3181.37|3173.67|3181.54|3173.84|3181.09|3173.39|35
1648401370000|2022-03-27 17:16:10|3181.44|3173.74|3181.1|3173.4|3181.54|3173.84|3180.98|3173.28|36
1648401380000|2022-03-27 17:16:20|3181.02|3173.32|3181.05|3173.35|3181.4|3173.7|3180.97|3173.27|31
1648401390000|2022-03-27 17:16:30|3181.1|3173.4|3181.98|3174.28|3181.98|3174.28|3181.06|3173.36|30
1648401400000|2022-03-27 17:16:40|3181.87|3174.17|3182.02|3174.32|3182.12|3174.42|3181.84|3174.14|26
1648401410000|2022-03-27 17:16:50|3181.93|3174.23|3181.94|3174.24|3182.08|3174.38|3181.92|3174.22|24
1648401420000|2022-03-27 17:17:00|3181.93|3174.23|3181.43|3173.73|3182.03|3174.33|3181.36|3173.66|29
1648401430000|2022-03-27 17:17:10|3181.42|3173.72|3181.64|3173.94|3181.66|3173.96|3181.32|3173.62|26
1648401440000|2022-03-27 17:17:20|3181.62|3173.92|3181.28|3173.58|3181.64|3173.94|3181.28|3173.58|31
1648401450000|2022-03-27 17:17:30|3181.34|3173.64|3181.34|3173.64|3181.45|3173.75|3181.28|3173.58|29
1648401460000|2022-03-27 17:17:40|3181.35|3173.65|3181.43|3173.73|3181.46|3173.76|3181.1|3173.4|29
1648401470000|2022-03-27 17:17:50|3181.37|3173.67|3180.97|3173.27|3181.4|3173.7|3180.91|3173.21|35
1648401480000|2022-03-27 17:18:00|3181.01|3173.31|3180.96|3173.26|3181.27|3173.57|3180.96|3173.26|29
1648401490000|2022-03-27 17:18:10|3180.85|3173.15|3180.64|3172.94|3180.89|3173.19|3180.64|3172.94|25
1648401500000|2022-03-27 17:18:20|3180.66|3172.96|3180.67|3172.97|3180.73|3173.03|3180.58|3172.88|32
1648401510000|2022-03-27 17:18:30|3180.63|3172.93|3180.67|3172.97|3180.73|3173.03|3180.62|3172.92|24
1648401520000|2022-03-27 17:18:40|3180.6|3172.9|3179.98|3172.28|3180.64|3172.94|3179.78|3172.08|29
1648401530000|2022-03-27 17:18:50|3179.83|3172.13|3179.62|3171.92|3180.09|3172.39|3179.61|3171.91|33
1648401540000|2022-03-27 17:19:00|3179.57|3171.87|3179.56|3171.86|3179.81|3172.11|3179.49|3171.79|33
1648401550000|2022-03-27 17:19:10|3179.45|3171.75|3179.47|3171.77|3179.53|3171.83|3179.31|3171.61|32
1648401560000|2022-03-27 17:19:20|3179.4|3171.7|3179.54|3171.84|3179.54|3171.84|3179.26|3171.56|31
1648401570000|2022-03-27 17:19:30|3179.45|3171.75|3179.56|3171.86|3179.65|3171.95|3179.31|3171.61|34
1648401580000|2022-03-27 17:19:40|3179.57|3171.87|3179.5|3171.8|3179.57|3171.87|3179.27|3171.57|31
1648401590000|2022-03-27 17:19:50|3179.41|3171.71|3180.02|3172.32|3180.02|3172.32|3179.4|3171.7|30
1648401600000|2022-03-27 17:20:00|3180.01|3172.31|3180.37|3172.67|3180.37|3172.67|3180.01|3172.31|30
1648401610000|2022-03-27 17:20:10|3180.38|3172.68|3180.33|3172.63|3180.41|3172.71|3180.17|3172.47|23
1648401620000|2022-03-27 17:20:20|3180.32|3172.62|3179.89|3172.19|3180.35|3172.65|3179.89|3172.19|27
1648401630000|2022-03-27 17:20:30|3179.82|3172.12|3179.22|3171.52|3179.82|3172.12|3179.04|3171.34|29
1648401640000|2022-03-27 17:20:40|3179.23|3171.53|3178.74|3171.04|3179.23|3171.53|3178.73|3171.03|31
1648401650000|2022-03-27 17:20:50|3178.73|3171.03|3178.55|3170.85|3178.73|3171.03|3178.4|3170.7|27
1648401660000|2022-03-27 17:21:00|3178.59|3170.89|3178.56|3170.86|3178.7|3171|3178.55|3170.85|30
1648401670000|2022-03-27 17:21:10|3178.6|3170.9|3178.4|3170.7|3178.69|3170.99|3178.4|3170.7|33
1648401680000|2022-03-27 17:21:20|3178.31|3170.61|3177.83|3170.13|3178.31|3170.61|3177.36|3169.66|33
1648401690000|2022-03-27 17:21:30|3177.89|3170.19|3177.81|3170.11|3178.17|3170.47|3177.73|3170.03|35
1648401700000|2022-03-27 17:21:40|3177.9|3170.2|3178.28|3170.58|3178.47|3170.77|3177.65|3169.95|35
1648401710000|2022-03-27 17:21:50|3178.32|3170.62|3178.44|3170.74|3178.46|3170.76|3178.23|3170.53|27
1648401720000|2022-03-27 17:22:00|3178.47|3170.77|3178.44|3170.74|3178.57|3170.87|3178.37|3170.67|33
1648401730000|2022-03-27 17:22:10|3178.43|3170.73|3178.39|3170.69|3178.47|3170.77|3178.35|3170.65|29
1648401740000|2022-03-27 17:22:20|3178.37|3170.67|3178.41|3170.71|3178.48|3170.78|3178.35|3170.65|30
1648401750000|2022-03-27 17:22:30|3178.4|3170.7|3178.41|3170.71|3178.44|3170.74|3178.36|3170.66|20
1648401760000|2022-03-27 17:22:40|3178.44|3170.74|3178.4|3170.7|3178.45|3170.75|3178.39|3170.69|28
1648401770000|2022-03-27 17:22:50|3178.45|3170.75|3178.41|3170.71|3178.45|3170.75|3178.36|3170.66|30
1648401780000|2022-03-27 17:23:00|3178.4|3170.7|3178.3|3170.6|3178.42|3170.72|3178.3|3170.6|23
1648401790000|2022-03-27 17:23:10|3178.36|3170.66|3178.46|3170.76|3178.68|3170.98|3178.28|3170.58|21
1648401800000|2022-03-27 17:23:20|3178.43|3170.73|3179.31|3171.61|3179.36|3171.66|3178.42|3170.72|35
1648401810000|2022-03-27 17:23:30|3179.25|3171.55|3179.47|3171.77|3179.6|3171.9|3179.24|3171.54|32
1648401820000|2022-03-27 17:23:40|3179.5|3171.8|3179.95|3172.25|3180.29|3172.59|3179.5|3171.8|31
1648401830000|2022-03-27 17:23:50|3180.13|3172.43|3179.72|3172.02|3180.17|3172.47|3179.65|3171.95|34
1648401840000|2022-03-27 17:24:00|3179.73|3172.03|3179.68|3171.98|3179.76|3172.06|3179.6|3171.9|29
1648401850000|2022-03-27 17:24:10|3179.59|3171.89|3179.55|3171.85|3179.61|3171.91|3179.48|3171.78|19
1648401860000|2022-03-27 17:24:20|3179.53|3171.83|3179.49|3171.79|3179.6|3171.9|3179.45|3171.75|28
1648401870000|2022-03-27 17:24:30|3179.53|3171.83|3179.43|3171.73|3179.55|3171.85|3179.26|3171.56|29
1648401880000|2022-03-27 17:24:40|3179.42|3171.72|3178.24|3170.54|3179.42|3171.72|3178.24|3170.54|25
1648401890000|2022-03-27 17:24:50|3178.3|3170.6|3178.23|3170.53|3178.38|3170.68|3178.22|3170.52|23
1648401900000|2022-03-27 17:25:00|3178.24|3170.54|3178.88|3171.18|3178.96|3171.26|3178.22|3170.52|31
1648401910000|2022-03-27 17:25:10|3178.74|3171.04|3178.67|3170.97|3179.06|3171.36|3178.67|3170.97|27
1648401920000|2022-03-27 17:25:20|3178.7|3171|3178.74|3171.04|3178.79|3171.09|3178.67|3170.97|33
1648401930000|2022-03-27 17:25:30|3178.71|3171.01|3178.47|3170.77|3178.71|3171.01|3178.46|3170.76|24
1648401940000|2022-03-27 17:25:40|3178.53|3170.83|3178.49|3170.79|3178.55|3170.85|3178.46|3170.76|17
1648401950000|2022-03-27 17:25:50|3178.5|3170.8|3178.2|3170.5|3178.53|3170.83|3178.08|3170.38|22
1648401960000|2022-03-27 17:26:00|3178.19|3170.49|3178.4|3170.7|3178.43|3170.73|3178.18|3170.48|31
1648401970000|2022-03-27 17:26:10|3178.45|3170.75|3178.65|3170.95|3178.65|3170.95|3178.3|3170.6|24
1648401980000|2022-03-27 17:26:20|3178.56|3170.86|3179.52|3171.82|3179.54|3171.84|3178.37|3170.67|31
1648401990000|2022-03-27 17:26:30|3179.49|3171.79|3179.56|3171.86|3179.75|3172.05|3179.46|3171.76|30
1648402000000|2022-03-27 17:26:40|3179.48|3171.78|3179.55|3171.85|3179.56|3171.86|3179.21|3171.51|30
1648402010000|2022-03-27 17:26:50|3179.53|3171.83|3179.55|3171.85|3179.57|3171.87|3179.49|3171.79|24
1648402020000|2022-03-27 17:27:00|3179.56|3171.86|3179.44|3171.74|3179.59|3171.89|3179.42|3171.72|19
1648402030000|2022-03-27 17:27:10|3179.45|3171.75|3179.6|3171.9|3179.62|3171.92|3179.45|3171.75|19
1648402040000|2022-03-27 17:27:20|3179.63|3171.93|3180.78|3173.08|3180.78|3173.08|3179.57|3171.87|20
1648402050000|2022-03-27 17:27:30|3180.65|3172.95|3181.05|3173.35|3181.28|3173.58|3180.63|3172.93|36
1648402060000|2022-03-27 17:27:40|3181.06|3173.36|3180.62|3172.92|3181.28|3173.58|3180.52|3172.82|27
1648402070000|2022-03-27 17:27:50|3180.74|3173.04|3179.61|3171.91|3180.78|3173.08|3179.57|3171.87|32
1648402080000|2022-03-27 17:28:00|3179.62|3171.92|3179.59|3171.89|3179.64|3171.94|3179.59|3171.89|27
1648402090000|2022-03-27 17:28:10|3179.58|3171.88|3179.68|3171.98|3179.69|3171.99|3179.57|3171.87|14
1648402100000|2022-03-27 17:28:20|3179.69|3171.99|3179.47|3171.77|3179.7|3172|3179.46|3171.76|23
1648402110000|2022-03-27 17:28:30|3179.46|3171.76|3178.69|3170.99|3179.48|3171.78|3178.69|3170.99|32
1648402120000|2022-03-27 17:28:40|3178.73|3171.03|3178.58|3170.88|3178.88|3171.18|3178.52|3170.82|33
1648402130000|2022-03-27 17:28:50|3178.5|3170.8|3178.78|3171.08|3178.9|3171.2|3178.49|3170.79|31
1648402140000|2022-03-27 17:29:00|3178.79|3171.09|3179.57|3171.87|3179.57|3171.87|3178.79|3171.09|31
1648402150000|2022-03-27 17:29:10|3179.62|3171.92|3180.09|3172.39|3180.09|3172.39|3179.62|3171.92|31
1648402160000|2022-03-27 17:29:20|3180.14|3172.44|3180.1|3172.4|3180.23|3172.53|3180.07|3172.37|29
1648402170000|2022-03-27 17:29:30|3180.12|3172.42|3179.87|3172.17|3180.12|3172.42|3179.81|3172.11|31
1648402180000|2022-03-27 17:29:40|3179.97|3172.27|3179.93|3172.23|3180.02|3172.32|3179.89|3172.19|27
1648402190000|2022-03-27 17:29:50|3179.9|3172.2|3180.24|3172.54|3180.29|3172.59|3179.9|3172.2|31
1648402200000|2022-03-27 17:30:00|3180.19|3172.49|3180.4|3172.7|3180.45|3172.75|3180.16|3172.46|27
1648402210000|2022-03-27 17:30:10|3180.41|3172.71|3180.3|3172.6|3180.45|3172.75|3180.29|3172.59|25
1648402220000|2022-03-27 17:30:20|3180.24|3172.54|3179.7|3172|3180.27|3172.57|3179.65|3171.95|24
1648402230000|2022-03-27 17:30:30|3179.67|3171.97|3179.32|3171.62|3179.67|3171.97|3179.26|3171.56|27
1648402240000|2022-03-27 17:30:40|3179.26|3171.56|3178.83|3171.13|3179.26|3171.56|3178.77|3171.07|20
1648402250000|2022-03-27 17:30:50|3178.82|3171.12|3178.72|3171.02|3178.84|3171.14|3178.7|3171|25
1648402260000|2022-03-27 17:31:00|3178.74|3171.04|3178.89|3171.19|3178.91|3171.21|3178.74|3171.04|30
1648402270000|2022-03-27 17:31:10|3178.87|3171.17|3178.83|3171.13|3178.93|3171.23|3178.8|3171.1|24
1648402280000|2022-03-27 17:31:20|3178.86|3171.16|3178.86|3171.16|3178.92|3171.22|3178.8|3171.1|22
1648402290000|2022-03-27 17:31:30|3178.87|3171.17|3178.84|3171.14|3178.92|3171.22|3178.8|3171.1|15
1648402300000|2022-03-27 17:31:40|3178.85|3171.15|3178.8|3171.1|3178.89|3171.19|3178.8|3171.1|17
1648402310000|2022-03-27 17:31:50|3178.82|3171.12|3177.56|3169.86|3178.82|3171.12|3177.51|3169.81|32
1648402320000|2022-03-27 17:32:00|3177.59|3169.89|3177.95|3170.25|3177.96|3170.26|3177.46|3169.76|24
1648402330000|2022-03-27 17:32:10|3177.91|3170.21|3177.82|3170.12|3177.96|3170.26|3177.75|3170.05|23
1648402340000|2022-03-27 17:32:20|3177.77|3170.07|3177.74|3170.04|3177.86|3170.16|3177.7|3170|30
1648402350000|2022-03-27 17:32:30|3177.67|3169.97|3177.02|3169.32|3177.67|3169.97|3176.91|3169.21|24
1648402360000|2022-03-27 17:32:40|3177.04|3169.34|3177.02|3169.32|3177.07|3169.37|3176.99|3169.29|26
1648402370000|2022-03-27 17:32:50|3177.01|3169.31|3176.96|3169.26|3177.05|3169.35|3176.95|3169.25|21
1648402380000|2022-03-27 17:33:00|3176.95|3169.25|3177.18|3169.48|3177.18|3169.48|3176.88|3169.18|32
1648402390000|2022-03-27 17:33:10|3177.21|3169.51|3177.42|3169.72|3177.44|3169.74|3177.17|3169.47|28
1648402400000|2022-03-27 17:33:20|3177.48|3169.78|3177.66|3169.96|3177.75|3170.05|3177.37|3169.67|31
1648402410000|2022-03-27 17:33:30|3177.68|3169.98|3177.8|3170.1|3177.82|3170.12|3177.65|3169.95|25
1648402420000|2022-03-27 17:33:40|3177.82|3170.12|3177.81|3170.11|3177.85|3170.15|3177.75|3170.05|28
1648402430000|2022-03-27 17:33:50|3177.8|3170.1|3177.64|3169.94|3177.8|3170.1|3177.56|3169.86|8
1648402440000|2022-03-27 17:34:00|3177.65|3169.95|3177.82|3170.12|3177.94|3170.24|3177.63|3169.93|24
1648402450000|2022-03-27 17:34:10|3177.59|3169.89|3177.31|3169.61|3177.62|3169.92|3177.23|3169.53|24
1648402460000|2022-03-27 17:34:20|3177.34|3169.64|3177.88|3170.18|3178.05|3170.35|3177.33|3169.63|20
1648402470000|2022-03-27 17:34:30|3177.89|3170.19|3177.95|3170.25|3177.95|3170.25|3177.86|3170.16|22
1648402480000|2022-03-27 17:34:40|3177.91|3170.21|3177.96|3170.26|3178.02|3170.32|3177.89|3170.19|15
1648402490000|2022-03-27 17:34:50|3177.93|3170.23|3178.58|3170.88|3178.58|3170.88|3177.92|3170.22|12
1648402500000|2022-03-27 17:35:00|3178.03|3170.33|3177.91|3170.21|3178.11|3170.41|3177.91|3170.21|17
1648402510000|2022-03-27 17:35:10|3177.93|3170.23|3177.94|3170.24|3178.01|3170.31|3177.86|3170.16|19
1648402520000|2022-03-27 17:35:20|3178.05|3170.35|3177.86|3170.16|3178.05|3170.35|3177.86|3170.16|6
1648402530000|2022-03-27 17:35:30|3177.87|3170.17|3177.97|3170.27|3177.98|3170.28|3177.87|3170.17|8
1648402540000|2022-03-27 17:35:40|3177.93|3170.23|3177.88|3170.18|3178.22|3170.52|3177.88|3170.18|24
1648402550000|2022-03-27 17:35:50|3177.89|3170.19|3177.72|3170.02|3177.95|3170.25|3177.61|3169.91|26
1648402560000|2022-03-27 17:36:00|3177.7|3170|3177.89|3170.19|3178.31|3170.61|3177.57|3169.87|19
1648402570000|2022-03-27 17:36:10|3177.99|3170.29|3178|3170.3|3178.04|3170.34|3177.89|3170.19|16
1648402580000|2022-03-27 17:36:20|3178.03|3170.33|3178.15|3170.45|3178.15|3170.45|3178.02|3170.32|14
1648402590000|2022-03-27 17:36:30|3178.2|3170.5|3179.09|3171.39|3179.09|3171.39|3178.09|3170.39|23
1648402600000|2022-03-27 17:36:40|3179|3171.3|3179.15|3171.45|3179.28|3171.58|3178.84|3171.14|25
1648402610000|2022-03-27 17:36:50|3179.19|3171.49|3179.2|3171.5|3179.22|3171.52|3179.14|3171.44|12
1648402620000|2022-03-27 17:37:00|3179.18|3171.48|3179|3171.3|3179.18|3171.48|3179|3171.3|18
1648402630000|2022-03-27 17:37:10|3179.07|3171.37|3179.09|3171.39|3179.14|3171.44|3179.02|3171.32|27
1648402640000|2022-03-27 17:37:20|3179.1|3171.4|3179.12|3171.42|3179.13|3171.43|3179.09|3171.39|10
1648402650000|2022-03-27 17:37:30|3178.99|3171.29|3178.41|3170.71|3179.14|3171.44|3178.37|3170.67|26
1648402660000|2022-03-27 17:37:40|3178.45|3170.75|3178.36|3170.66|3178.56|3170.86|3178.23|3170.53|29
1648402670000|2022-03-27 17:37:50|3178.35|3170.65|3178.38|3170.68|3178.41|3170.71|3178.31|3170.61|24
1648402680000|2022-03-27 17:38:00|3178.37|3170.67|3178.37|3170.67|3178.43|3170.73|3178.24|3170.54|16
1648402690000|2022-03-27 17:38:10|3178.38|3170.68|3178.25|3170.55|3178.38|3170.68|3178.22|3170.52|12
1648402700000|2022-03-27 17:38:20|3178.27|3170.57|3178.28|3170.58|3178.63|3170.93|3178.22|3170.52|26
1648402710000|2022-03-27 17:38:30|3178.31|3170.61|3178.35|3170.65|3178.4|3170.7|3178.27|3170.57|28
1648402720000|2022-03-27 17:38:40|3178.31|3170.61|3178.34|3170.64|3178.38|3170.68|3178.28|3170.58|28
1648402730000|2022-03-27 17:38:50|3178.44|3170.74|3178.45|3170.75|3178.55|3170.85|3178.28|3170.58|31
1648402740000|2022-03-27 17:39:00|3178.44|3170.74|3178.31|3170.61|3178.46|3170.76|3178.31|3170.61|25
1648402750000|2022-03-27 17:39:10|3178.32|3170.62|3178|3170.3|3178.51|3170.81|3177.86|3170.16|32
1648402760000|2022-03-27 17:39:20|3177.95|3170.25|3177.88|3170.18|3178|3170.3|3177.78|3170.08|27
1648402770000|2022-03-27 17:39:30|3177.87|3170.17|3177.91|3170.21|3177.94|3170.24|3177.84|3170.14|28
1648402780000|2022-03-27 17:39:40|3177.9|3170.2|3177.94|3170.24|3177.95|3170.25|3177.89|3170.19|19
1648402790000|2022-03-27 17:39:50|3177.95|3170.25|3177.89|3170.19|3177.97|3170.27|3177.86|3170.16|18
1648402800000|2022-03-27 17:40:00|3177.93|3170.23|3177.52|3169.82|3177.96|3170.26|3177.46|3169.76|24
1648402810000|2022-03-27 17:40:10|3177.5|3169.8|3177.49|3169.79|3177.57|3169.87|3177.47|3169.77|27
1648402820000|2022-03-27 17:40:20|3177.5|3169.8|3177.79|3170.09|3177.79|3170.09|3177.46|3169.76|30
1648402830000|2022-03-27 17:40:30|3178.11|3170.41|3177.74|3170.04|3178.11|3170.41|3177.74|3170.04|7
1648402840000|2022-03-27 17:40:40|3177.72|3170.02|3177.73|3170.03|3177.75|3170.05|3177.72|3170.02|7
1648402850000|2022-03-27 17:40:50|3177.75|3170.05|3177.75|3170.05|3177.84|3170.14|3177.64|3169.94|29
1648402860000|2022-03-27 17:41:00|3177.77|3170.07|3178.45|3170.75|3178.45|3170.75|3177.72|3170.02|26
1648402870000|2022-03-27 17:41:10|3178.46|3170.76|3178.44|3170.74|3178.49|3170.79|3178.37|3170.67|18
1648402880000|2022-03-27 17:41:20|3178.49|3170.79|3178.66|3170.96|3178.77|3171.07|3178.41|3170.71|26
1648402890000|2022-03-27 17:41:30|3178.63|3170.93|3179.04|3171.34|3179.04|3171.34|3178.63|3170.93|21
1648402900000|2022-03-27 17:41:40|3179.03|3171.33|3178.96|3171.26|3179.04|3171.34|3178.96|3171.26|15
1648402910000|2022-03-27 17:41:50|3178.91|3171.21|3179.32|3171.62|3179.39|3171.69|3178.91|3171.21|22
1648402920000|2022-03-27 17:42:00|3179.24|3171.54|3179.52|3171.82|3179.71|3172.01|3179.24|3171.54|24
1648402930000|2022-03-27 17:42:10|3179.54|3171.84|3179.66|3171.96|3179.73|3172.03|3179.44|3171.74|14
1648402940000|2022-03-27 17:42:20|3179.63|3171.93|3179.78|3172.08|3179.88|3172.18|3179.63|3171.93|27
1648402950000|2022-03-27 17:42:30|3179.79|3172.09|3179.79|3172.09|3179.84|3172.14|3179.79|3172.09|13
1648402960000|2022-03-27 17:42:40|3179.81|3172.11|3179.78|3172.08|3179.92|3172.22|3179.71|3172.01|21
1648402970000|2022-03-27 17:42:50|3179.74|3172.04|3179.46|3171.76|3179.74|3172.04|3179.41|3171.71|18
1648402980000|2022-03-27 17:43:00|3179.5|3171.8|3179.59|3171.89|3179.7|3172|3179.49|3171.79|26
1648402990000|2022-03-27 17:43:10|3179.66|3171.96|3179.58|3171.88|3179.69|3171.99|3179.58|3171.88|25
1648403000000|2022-03-27 17:43:20|3179.59|3171.89|3179.7|3172|3179.7|3172|3179.58|3171.88|19
1648403010000|2022-03-27 17:43:30|3179.63|3171.93|3179.81|3172.11|3179.87|3172.17|3179.55|3171.85|11
1648403020000|2022-03-27 17:43:40|3179.89|3172.19|3180.5|3172.8|3180.59|3172.89|3179.88|3172.18|29
1648403030000|2022-03-27 17:43:50|3180.43|3172.73|3181.11|3173.41|3181.11|3173.41|3180.34|3172.64|27
1648403040000|2022-03-27 17:44:00|3181.05|3173.35|3180.89|3173.19|3181.05|3173.35|3180.86|3173.16|23
1648403050000|2022-03-27 17:44:10|3180.87|3173.17|3181.01|3173.31|3181.01|3173.31|3180.85|3173.15|18
1648403060000|2022-03-27 17:44:20|3180.99|3173.29|3181.26|3173.56|3181.48|3173.78|3180.93|3173.23|24
1648403070000|2022-03-27 17:44:30|3181.14|3173.44|3181.05|3173.35|3181.18|3173.48|3180.98|3173.28|25
1648403080000|2022-03-27 17:44:40|3181|3173.3|3180.42|3172.72|3181|3173.3|3180.42|3172.72|23
1648403090000|2022-03-27 17:44:50|3180.56|3172.86|3180.24|3172.54|3180.56|3172.86|3180.14|3172.44|28
1648403100000|2022-03-27 17:45:00|3180.25|3172.55|3179.93|3172.23|3180.3|3172.6|3179.93|3172.23|28
1648403110000|2022-03-27 17:45:10|3179.96|3172.26|3179.98|3172.28|3180.01|3172.31|3179.89|3172.19|26
1648403120000|2022-03-27 17:45:20|3179.93|3172.23|3179.94|3172.24|3179.98|3172.28|3179.92|3172.22|21
1648403130000|2022-03-27 17:45:30|3179.92|3172.22|3179.94|3172.24|3179.98|3172.28|3179.92|3172.22|17
1648403140000|2022-03-27 17:45:40|3179.92|3172.22|3180.22|3172.52|3180.23|3172.53|3179.92|3172.22|16
1648403150000|2022-03-27 17:45:50|3180.2|3172.5|3180.15|3172.45|3180.36|3172.66|3180.07|3172.37|25
1648403160000|2022-03-27 17:46:00|3180.07|3172.37|3180.21|3172.51|3180.24|3172.54|3180.06|3172.36|30
1648403170000|2022-03-27 17:46:10|3180.2|3172.5|3179.65|3171.95|3180.2|3172.5|3179.63|3171.93|20
1648403180000|2022-03-27 17:46:20|3179.64|3171.94|3179.51|3171.81|3179.67|3171.97|3179.49|3171.79|21
1648403190000|2022-03-27 17:46:30|3179.5|3171.8|3179.57|3171.87|3179.71|3172.01|3179.49|3171.79|27
1648403200000|2022-03-27 17:46:40|3179.56|3171.86|3179.46|3171.76|3179.61|3171.91|3179.46|3171.76|26
1648403210000|2022-03-27 17:46:50|3179.47|3171.77|3179.48|3171.78|3179.53|3171.83|3179.44|3171.74|13
1648403220000|2022-03-27 17:47:00|3179.49|3171.79|3179.59|3171.89|3179.68|3171.98|3179.46|3171.76|27
1648403230000|2022-03-27 17:47:10|3179.62|3171.92|3179.65|3171.95|3179.67|3171.97|3179.6|3171.9|26
1648403240000|2022-03-27 17:47:20|3179.62|3171.92|3179.62|3171.92|3179.74|3172.04|3179.6|3171.9|14
1648403250000|2022-03-27 17:47:30|3179.53|3171.83|3179.87|3172.17|3179.87|3172.17|3179.22|3171.52|26
1648403260000|2022-03-27 17:47:40|3179.91|3172.21|3179.74|3172.04|3180.01|3172.31|3179.72|3172.02|21
1648403270000|2022-03-27 17:47:50|3179.61|3171.91|3179.94|3172.24|3179.94|3172.24|3179.58|3171.88|16
1648403280000|2022-03-27 17:48:00|3179.97|3172.27|3180.25|3172.55|3180.33|3172.63|3179.92|3172.22|33
1648403290000|2022-03-27 17:48:10|3180.26|3172.56|3180.1|3172.4|3180.27|3172.57|3180.05|3172.35|25
1648403300000|2022-03-27 17:48:20|3180.08|3172.38|3180.36|3172.66|3180.38|3172.68|3180.05|3172.35|31
1648403310000|2022-03-27 17:48:30|3180.31|3172.61|3180.22|3172.52|3180.45|3172.75|3180.08|3172.38|32
1648403320000|2022-03-27 17:48:40|3180.17|3172.47|3180.13|3172.43|3180.38|3172.68|3180.01|3172.31|29
1648403330000|2022-03-27 17:48:50|3180.04|3172.34|3180.22|3172.52|3180.42|3172.72|3180.04|3172.34|25
1648403340000|2022-03-27 17:49:00|3180.42|3172.72|3180.44|3172.74|3180.44|3172.74|3180.01|3172.31|27
1648403350000|2022-03-27 17:49:10|3180.27|3172.57|3180.48|3172.78|3180.82|3173.12|3180.22|3172.52|27
1648403360000|2022-03-27 17:49:20|3180.56|3172.86|3180.66|3172.96|3180.73|3173.03|3180.46|3172.76|31
1648403370000|2022-03-27 17:49:30|3180.69|3172.99|3180.76|3173.06|3180.81|3173.11|3180.63|3172.93|22
1648403380000|2022-03-27 17:49:40|3180.75|3173.05|3180.81|3173.11|3180.85|3173.15|3180.72|3173.02|17
1648403390000|2022-03-27 17:49:50|3180.85|3173.15|3180.57|3172.87|3180.92|3173.22|3180.49|3172.79|26
1648403400000|2022-03-27 17:50:00|3180.55|3172.85|3180.59|3172.89|3180.74|3173.04|3180.46|3172.76|29
1648403410000|2022-03-27 17:50:10|3180.43|3172.73|3180.3|3172.6|3180.6|3172.9|3180.26|3172.56|20
1648403420000|2022-03-27 17:50:20|3180.33|3172.63|3180.32|3172.62|3180.5|3172.8|3180.29|3172.59|19
1648403430000|2022-03-27 17:50:30|3180.5|3172.8|3180.29|3172.59|3180.51|3172.81|3180.27|3172.57|24
1648403440000|2022-03-27 17:50:40|3180.26|3172.56|3180.63|3172.93|3180.95|3173.25|3180.19|3172.49|24
1648403450000|2022-03-27 17:50:50|3180.62|3172.92|3180.75|3173.05|3180.75|3173.05|3180.62|3172.92|12
1648403460000|2022-03-27 17:51:00|3180.74|3173.04|3180.62|3172.92|3180.77|3173.07|3180.59|3172.89|18
1648403470000|2022-03-27 17:51:10|3180.65|3172.95|3180.61|3172.91|3180.65|3172.95|3180.61|3172.91|20
1648403480000|2022-03-27 17:51:20|3180.62|3172.92|3181.73|3174.03|3181.73|3174.03|3180.61|3172.91|23
1648403490000|2022-03-27 17:51:30|3182.01|3174.31|3182.27|3174.57|3182.45|3174.75|3182.01|3174.31|25
1648403500000|2022-03-27 17:51:40|3182.31|3174.61|3182.57|3174.87|3182.66|3174.96|3182.26|3174.56|25
1648403510000|2022-03-27 17:51:50|3182.58|3174.88|3183.23|3175.53|3183.35|3175.65|3182.58|3174.88|18
1648403520000|2022-03-27 17:52:00|3183.28|3175.58|3182.88|3175.18|3183.28|3175.58|3182.87|3175.17|32
1648403530000|2022-03-27 17:52:10|3183.03|3175.33|3183.17|3175.47|3183.32|3175.62|3183.03|3175.33|26
1648403540000|2022-03-27 17:52:20|3183.16|3175.46|3183.48|3175.78|3183.48|3175.78|3183.16|3175.46|22
1648403550000|2022-03-27 17:52:30|3183.47|3175.77|3183.17|3175.47|3183.47|3175.77|3183.1|3175.4|21
1648403560000|2022-03-27 17:52:40|3183.11|3175.41|3182.88|3175.18|3183.19|3175.49|3182.84|3175.14|29
1648403570000|2022-03-27 17:52:50|3182.85|3175.15|3182.61|3174.91|3182.85|3175.15|3182.55|3174.85|31
1648403580000|2022-03-27 17:53:00|3182.62|3174.92|3182.67|3174.97|3182.84|3175.14|3182.62|3174.92|25
1648403590000|2022-03-27 17:53:10|3182.64|3174.94|3182.92|3175.22|3182.94|3175.24|3182.64|3174.94|29
1648403600000|2022-03-27 17:53:20|3182.96|3175.26|3183.12|3175.42|3183.12|3175.42|3182.87|3175.17|33
1648403610000|2022-03-27 17:53:30|3183.13|3175.43|3183.09|3175.39|3183.94|3176.24|3183.01|3175.31|32
1648403620000|2022-03-27 17:53:40|3183.06|3175.36|3183.32|3175.62|3183.39|3175.69|3183.06|3175.36|33
1648403630000|2022-03-27 17:53:50|3183.31|3175.61|3183.38|3175.68|3183.39|3175.69|3183.25|3175.55|19
1648403640000|2022-03-27 17:54:00|3183.37|3175.67|3183.31|3175.61|3183.52|3175.82|3183.27|3175.57|27
1648403650000|2022-03-27 17:54:10|3183.39|3175.69|3182.94|3175.24|3183.44|3175.74|3182.94|3175.24|26
1648403660000|2022-03-27 17:54:20|3182.96|3175.26|3182.91|3175.21|3183.03|3175.33|3182.8|3175.1|21
1648403670000|2022-03-27 17:54:30|3182.92|3175.22|3182.99|3175.29|3183.13|3175.43|3182.9|3175.2|24
1648403680000|2022-03-27 17:54:40|3183.03|3175.33|3184.05|3176.35|3184.1|3176.4|3183.01|3175.31|28
1648403690000|2022-03-27 17:54:50|3184.08|3176.38|3184.49|3176.79|3184.49|3176.79|3184.02|3176.32|33
1648403700000|2022-03-27 17:55:00|3184.48|3176.78|3184.54|3176.84|3184.57|3176.87|3184.48|3176.78|23
1648403710000|2022-03-27 17:55:10|3184.56|3176.86|3184.66|3176.96|3184.71|3177.01|3184.56|3176.86|22
1648403720000|2022-03-27 17:55:20|3184.65|3176.95|3184.77|3177.07|3184.77|3177.07|3184.61|3176.91|18
1648403730000|2022-03-27 17:55:30|3184.79|3177.09|3185.06|3177.36|3185.09|3177.39|3184.78|3177.08|15
1648403740000|2022-03-27 17:55:40|3185.07|3177.37|3185.57|3177.87|3185.71|3178.01|3185.06|3177.36|19
1648403750000|2022-03-27 17:55:50|3185.55|3177.85|3185.36|3177.66|3185.55|3177.85|3185.13|3177.43|22
1648403760000|2022-03-27 17:56:00|3185.38|3177.68|3185.59|3177.89|3185.7|3178|3185.36|3177.66|10
1648403770000|2022-03-27 17:56:10|3185.48|3177.78|3185.42|3177.72|3185.65|3177.95|3185.42|3177.72|11
1648403780000|2022-03-27 17:56:20|3185.37|3177.67|3185.3|3177.6|3185.39|3177.69|3185.29|3177.59|18
1648403790000|2022-03-27 17:56:30|3185.31|3177.61|3184.97|3177.27|3185.31|3177.61|3184.96|3177.26|14
1648403800000|2022-03-27 17:56:40|3184.99|3177.29|3184.69|3176.99|3185.02|3177.32|3184.61|3176.91|24
1648403810000|2022-03-27 17:56:50|3184.58|3176.88|3184.81|3177.11|3184.81|3177.11|3184.42|3176.72|26
1648403820000|2022-03-27 17:57:00|3184.77|3177.07|3184.78|3177.08|3184.82|3177.12|3184.77|3177.07|21
1648403830000|2022-03-27 17:57:10|3184.8|3177.1|3184.98|3177.28|3184.98|3177.28|3184.8|3177.1|6
1648403840000|2022-03-27 17:57:20|3184.99|3177.29|3185|3177.3|3185.02|3177.32|3184.96|3177.26|7
1648403850000|2022-03-27 17:57:30|3184.99|3177.29|3184.99|3177.29|3185.05|3177.35|3184.98|3177.28|20
1648403860000|2022-03-27 17:57:40|3184.94|3177.24|3184.94|3177.24|3185.02|3177.32|3184.9|3177.2|30
1648403870000|2022-03-27 17:57:50|3184.95|3177.25|3184.96|3177.26|3184.99|3177.29|3184.9|3177.2|24
1648403880000|2022-03-27 17:58:00|3184.98|3177.28|3184.97|3177.27|3185|3177.3|3184.93|3177.23|19
1648403890000|2022-03-27 17:58:10|3184.93|3177.23|3184.96|3177.26|3184.96|3177.26|3184.93|3177.23|2
1648403900000|2022-03-27 17:58:20|3184.93|3177.23|3184.26|3176.56|3184.98|3177.28|3184.26|3176.56|24
1648403910000|2022-03-27 17:58:30|3184.27|3176.57|3184.13|3176.43|3184.51|3176.81|3184.02|3176.32|29
1648403920000|2022-03-27 17:58:40|3184.19|3176.49|3184.3|3176.6|3184.3|3176.6|3184.01|3176.31|15
1648403930000|2022-03-27 17:58:50|3184.39|3176.69|3184.31|3176.61|3184.4|3176.7|3184.3|3176.6|12
1648403940000|2022-03-27 17:59:00|3184.32|3176.62|3184.38|3176.68|3184.41|3176.71|3184.21|3176.51|28
1648403950000|2022-03-27 17:59:10|3184.37|3176.67|3184.07|3176.37|3184.39|3176.69|3184.04|3176.34|30
1648403960000|2022-03-27 17:59:20|3184.09|3176.39|3184.37|3176.67|3184.4|3176.7|3184.08|3176.38|25
1648403970000|2022-03-27 17:59:30|3184.35|3176.65|3184.3|3176.6|3184.36|3176.66|3184.13|3176.43|28
1648403980000|2022-03-27 17:59:40|3184.28|3176.58|3184.09|3176.39|3184.42|3176.72|3184.09|3176.39|30
1648403990000|2022-03-27 17:59:50|3184.1|3176.4|3184.06|3176.36|3184.23|3176.53|3184.02|3176.32|29
1648404000000|2022-03-27 18:00:00|3184.08|3176.38|3183.92|3176.22|3184.16|3176.46|3183.83|3176.13|32
1648404010000|2022-03-27 18:00:10|3183.91|3176.21|3183.95|3176.25|3183.95|3176.25|3183.88|3176.18|14
1648404020000|2022-03-27 18:00:20|3183.97|3176.27|3184.03|3176.33|3184.03|3176.33|3183.9|3176.2|17
1648404030000|2022-03-27 18:00:30|3184|3176.3|3184.08|3176.38|3184.08|3176.38|3184|3176.3|17
1648404040000|2022-03-27 18:00:40|3184.14|3176.44|3184.07|3176.37|3184.14|3176.44|3183.84|3176.14|17
1648404050000|2022-03-27 18:00:50|3184.09|3176.39|3184.51|3176.81|3184.52|3176.82|3184.04|3176.34|21
1648404060000|2022-03-27 18:01:00|3184.49|3176.79|3184.76|3177.06|3184.93|3177.23|3184.47|3176.77|24
1648404070000|2022-03-27 18:01:10|3184.77|3177.07|3185.26|3177.56|3185.49|3177.79|3184.74|3177.04|31
1648404080000|2022-03-27 18:01:20|3185.25|3177.55|3185.95|3178.25|3185.99|3178.29|3185.25|3177.55|27
1648404090000|2022-03-27 18:01:30|3185.98|3178.28|3186.51|3178.81|3186.52|3178.82|3185.98|3178.28|19
1648404100000|2022-03-27 18:01:40|3186.52|3178.82|3186.44|3178.74|3186.52|3178.82|3186.33|3178.63|26
1648404110000|2022-03-27 18:01:50|3186.43|3178.73|3186.33|3178.63|3186.62|3178.92|3186.1|3178.4|31
1648404120000|2022-03-27 18:02:00|3186.26|3178.56|3186.1|3178.4|3186.34|3178.64|3186.09|3178.39|32
1648404130000|2022-03-27 18:02:10|3186.15|3178.45|3185.97|3178.27|3186.19|3178.49|3185.92|3178.22|23
1648404140000|2022-03-27 18:02:20|3185.91|3178.21|3185.37|3177.67|3185.91|3178.21|3185.26|3177.56|30
1648404150000|2022-03-27 18:02:30|3185.38|3177.68|3185.47|3177.77|3185.52|3177.82|3185.36|3177.66|29
1648404160000|2022-03-27 18:02:40|3185.42|3177.72|3185.63|3177.93|3185.65|3177.95|3185.41|3177.71|20
1648404170000|2022-03-27 18:02:50|3185.6|3177.9|3185.54|3177.84|3185.64|3177.94|3185.53|3177.83|20
1648404180000|2022-03-27 18:03:00|3185.55|3177.85|3185.91|3178.21|3185.91|3178.21|3185.53|3177.83|21
1648404190000|2022-03-27 18:03:10|3185.89|3178.19|3186.3|3178.6|3186.3|3178.6|3185.89|3178.19|19
1648404200000|2022-03-27 18:03:20|3186.31|3178.61|3186.29|3178.59|3186.33|3178.63|3186.15|3178.45|24
1648404210000|2022-03-27 18:03:30|3186.28|3178.58|3186.46|3178.76|3186.47|3178.77|3186.21|3178.51|29
1648404220000|2022-03-27 18:03:40|3186.45|3178.75|3186.64|3178.94|3186.64|3178.94|3186.43|3178.73|30
1648404230000|2022-03-27 18:03:50|3186.62|3178.92|3186.64|3178.94|3186.74|3179.04|3186.47|3178.77|26
1648404240000|2022-03-27 18:04:00|3186.62|3178.92|3187.27|3179.57|3187.31|3179.61|3186.57|3178.87|27
1648404250000|2022-03-27 18:04:10|3187.32|3179.62|3187.84|3180.14|3187.84|3180.14|3186.98|3179.28|24
1648404260000|2022-03-27 18:04:20|3187.77|3180.07|3188.01|3180.31|3188.01|3180.31|3187.76|3180.06|29
1648404270000|2022-03-27 18:04:30|3188.02|3180.32|3188.07|3180.37|3188.07|3180.37|3187.9|3180.2|20
1648404280000|2022-03-27 18:04:40|3188.06|3180.36|3187.99|3180.29|3188.07|3180.37|3187.95|3180.25|7
1648404290000|2022-03-27 18:04:50|3188.07|3180.37|3188.01|3180.31|3188.07|3180.37|3187.92|3180.22|22
1648404300000|2022-03-27 18:05:00|3188.02|3180.32|3187.96|3180.26|3188.02|3180.32|3187.94|3180.24|27
1648404310000|2022-03-27 18:05:10|3187.98|3180.28|3187.82|3180.12|3187.99|3180.29|3187.8|3180.1|28
1648404320000|2022-03-27 18:05:20|3187.83|3180.13|3187.83|3180.13|3187.87|3180.17|3187.8|3180.1|23
1648404330000|2022-03-27 18:05:30|3187.86|3180.16|3187.79|3180.09|3187.88|3180.18|3187.74|3180.04|27
1648404340000|2022-03-27 18:05:40|3187.81|3180.11|3187.29|3179.59|3187.81|3180.11|3187.27|3179.57|30
1648404350000|2022-03-27 18:05:50|3187.26|3179.56|3187.44|3179.74|3187.5|3179.8|3187.21|3179.51|22
1648404360000|2022-03-27 18:06:00|3187.37|3179.67|3187.31|3179.61|3187.55|3179.85|3187.31|3179.61|20
1648404370000|2022-03-27 18:06:10|3187.4|3179.7|3187.63|3179.93|3187.73|3180.03|3187.4|3179.7|27
1648404380000|2022-03-27 18:06:20|3187.66|3179.96|3188.17|3180.47|3188.18|3180.48|3187.6|3179.9|16
1648404390000|2022-03-27 18:06:30|3188.12|3180.42|3188.29|3180.59|3188.29|3180.59|3187.87|3180.17|21
1648404400000|2022-03-27 18:06:40|3188.32|3180.62|3187.81|3180.11|3188.32|3180.62|3187.8|3180.1|20
1648404410000|2022-03-27 18:06:50|3187.85|3180.15|3187.98|3180.28|3187.98|3180.28|3187.68|3179.98|22
1648404420000|2022-03-27 18:07:00|3187.94|3180.24|3188.25|3180.55|3188.25|3180.55|3187.94|3180.24|11
1648404430000|2022-03-27 18:07:10|3188.27|3180.57|3188.71|3181.01|3188.72|3181.02|3188.27|3180.57|19
1648404440000|2022-03-27 18:07:20|3188.75|3181.05|3188.75|3181.05|3188.87|3181.17|3188.67|3180.97|27
1648404450000|2022-03-27 18:07:30|3188.76|3181.06|3188.62|3180.92|3188.77|3181.07|3188.6|3180.9|27
1648404460000|2022-03-27 18:07:40|3188.61|3180.91|3188.6|3180.9|3188.62|3180.92|3188.59|3180.89|14
1648404470000|2022-03-27 18:07:50|3188.59|3180.89|3188.61|3180.91|3188.62|3180.92|3188.58|3180.88|19
1648404480000|2022-03-27 18:08:00|3188.6|3180.9|3188.6|3180.9|3188.6|3180.9|3188.57|3180.87|16
1648404490000|2022-03-27 18:08:10|3188.59|3180.89|3188.07|3180.37|3188.6|3180.9|3188.05|3180.35|20
1648404500000|2022-03-27 18:08:20|3188.05|3180.35|3188.08|3180.38|3188.12|3180.42|3188.05|3180.35|15
1648404510000|2022-03-27 18:08:30|3188.07|3180.37|3188.15|3180.45|3188.22|3180.52|3188.07|3180.37|20
1648404520000|2022-03-27 18:08:40|3188.37|3180.67|3188.36|3180.66|3188.45|3180.75|3188.36|3180.66|28
1648404530000|2022-03-27 18:08:50|3188.37|3180.67|3188.27|3180.57|3188.38|3180.68|3188.23|3180.53|23
1648404540000|2022-03-27 18:09:00|3188.28|3180.58|3189.18|3181.48|3189.26|3181.56|3188.26|3180.56|23
1648404550000|2022-03-27 18:09:10|3189.19|3181.49|3190|3182.3|3190.03|3182.33|3189.19|3181.49|26
1648404560000|2022-03-27 18:09:20|3189.98|3182.28|3190.53|3182.83|3190.78|3183.08|3189.98|3182.28|34
1648404570000|2022-03-27 18:09:30|3190.47|3182.77|3190.48|3182.78|3190.58|3182.88|3190.27|3182.57|29
1648404580000|2022-03-27 18:09:40|3190.42|3182.72|3190.48|3182.78|3190.6|3182.9|3190.42|3182.72|30
1648404590000|2022-03-27 18:09:50|3190.53|3182.83|3190.56|3182.86|3190.61|3182.91|3190.53|3182.83|21
1648404600000|2022-03-27 18:10:00|3190.58|3182.88|3190.65|3182.95|3190.66|3182.96|3190.5|3182.8|24
1648404610000|2022-03-27 18:10:10|3190.66|3182.96|3190.75|3183.05|3190.77|3183.07|3190.59|3182.89|18
1648404620000|2022-03-27 18:10:20|3190.77|3183.07|3190.96|3183.26|3191.07|3183.37|3190.71|3183.01|22
1648404630000|2022-03-27 18:10:30|3190.95|3183.25|3190.81|3183.11|3190.95|3183.25|3190.73|3183.03|28
1648404640000|2022-03-27 18:10:40|3190.83|3183.13|3190.67|3182.97|3190.9|3183.2|3190.67|3182.97|30
1648404650000|2022-03-27 18:10:50|3190.7|3183|3190.62|3182.92|3190.85|3183.15|3190.58|3182.88|23
1648404660000|2022-03-27 18:11:00|3190.64|3182.94|3190.7|3183|3190.84|3183.14|3190.63|3182.93|33
1648404670000|2022-03-27 18:11:10|3190.72|3183.02|3189.7|3182|3190.72|3183.02|3189.7|3182|26
1648404680000|2022-03-27 18:11:20|3189.74|3182.04|3188.85|3181.15|3189.77|3182.07|3188.8|3181.1|33
1648404690000|2022-03-27 18:11:30|3188.8|3181.1|3189|3181.3|3189|3181.3|3188.8|3181.1|33
1648404700000|2022-03-27 18:11:40|3189.03|3181.33|3189.52|3181.82|3189.58|3181.88|3188.93|3181.23|33
1648404710000|2022-03-27 18:11:50|3189.46|3181.76|3188.94|3181.24|3189.46|3181.76|3188.83|3181.13|31
1648404720000|2022-03-27 18:12:00|3188.9|3181.2|3189.54|3181.84|3189.54|3181.84|3188.81|3181.11|29
1648404730000|2022-03-27 18:12:10|3189.57|3181.87|3190.15|3182.45|3190.28|3182.58|3189.56|3181.86|36
1648404740000|2022-03-27 18:12:20|3190.17|3182.47|3189.49|3181.79|3190.19|3182.49|3189.45|3181.75|36
1648404750000|2022-03-27 18:12:30|3189.4|3181.7|3189.74|3182.04|3189.78|3182.08|3189.34|3181.64|35
1648404760000|2022-03-27 18:12:40|3189.76|3182.06|3189.66|3181.96|3189.79|3182.09|3189.62|3181.92|13
1648404770000|2022-03-27 18:12:50|3189.67|3181.97|3189.51|3181.81|3189.67|3181.97|3189.51|3181.81|24
1648404780000|2022-03-27 18:13:00|3189.49|3181.79|3189.51|3181.81|3189.55|3181.85|3189.47|3181.77|15
1648404790000|2022-03-27 18:13:10|3189.42|3181.72|3188.86|3181.16|3189.42|3181.72|3188.73|3181.03|31
1648404800000|2022-03-27 18:13:20|3188.88|3181.18|3188.83|3181.13|3188.94|3181.24|3188.79|3181.09|25
1648404810000|2022-03-27 18:13:30|3188.85|3181.15|3188.25|3180.55|3188.85|3181.15|3188.25|3180.55|27
1648404820000|2022-03-27 18:13:40|3188.41|3180.71|3188.36|3180.66|3188.42|3180.72|3188.05|3180.35|34
1648404830000|2022-03-27 18:13:50|3188.46|3180.76|3188.43|3180.73|3188.63|3180.93|3188.37|3180.67|28
1648404840000|2022-03-27 18:14:00|3188.42|3180.72|3188.39|3180.69|3188.45|3180.75|3188.37|3180.67|20
1648404850000|2022-03-27 18:14:10|3188.41|3180.71|3188.37|3180.67|3188.45|3180.75|3188.36|3180.66|15
1648404860000|2022-03-27 18:14:20|3188.4|3180.7|3188.36|3180.66|3188.45|3180.75|3188.36|3180.66|24
1648404870000|2022-03-27 18:14:30|3188.39|3180.69|3188.63|3180.93|3188.63|3180.93|3188.39|3180.69|13
1648404880000|2022-03-27 18:14:40|3188.65|3180.95|3189.09|3181.39|3189.13|3181.43|3188.48|3180.78|27
1648404890000|2022-03-27 18:14:50|3189.12|3181.42|3188.73|3181.03|3189.12|3181.42|3188.73|3181.03|20
1648404900000|2022-03-27 18:15:00|3188.7|3181|3188.31|3180.61|3188.7|3181|3188.29|3180.59|12
1648404910000|2022-03-27 18:15:10|3188.36|3180.66|3188.35|3180.65|3188.58|3180.88|3188.31|3180.61|21
1648404920000|2022-03-27 18:15:20|3188.32|3180.62|3188.28|3180.58|3188.43|3180.73|3188.26|3180.56|25
1648404930000|2022-03-27 18:15:30|3188.33|3180.63|3188.25|3180.55|3188.33|3180.63|3188.24|3180.54|18
1648404940000|2022-03-27 18:15:40|3188.37|3180.67|3188.2|3180.5|3188.37|3180.67|3188.2|3180.5|24
1648404950000|2022-03-27 18:15:50|3188.26|3180.56|3188.2|3180.5|3188.26|3180.56|3188.09|3180.39|22
1648404960000|2022-03-27 18:16:00|3188.19|3180.49|3188.14|3180.44|3188.24|3180.54|3188.09|3180.39|26
1648404970000|2022-03-27 18:16:10|3188.15|3180.45|3188.1|3180.4|3188.25|3180.55|3188.1|3180.4|20
1648404980000|2022-03-27 18:16:20|3188.09|3180.39|3187.57|3179.87|3188.16|3180.46|3187.13|3179.43|32
1648404990000|2022-03-27 18:16:30|3187.55|3179.85|3187.55|3179.85|3187.58|3179.88|3187.5|3179.8|14
1648405000000|2022-03-27 18:16:40|3187.56|3179.86|3188.51|3180.81|3188.57|3180.87|3187.56|3179.86|19
1648405010000|2022-03-27 18:16:50|3188.52|3180.82|3188.63|3180.93|3188.7|3181|3188.51|3180.81|20
1648405020000|2022-03-27 18:17:00|3188.86|3181.16|3188.98|3181.28|3188.98|3181.28|3188.85|3181.15|11
1648405030000|2022-03-27 18:17:10|3188.99|3181.29|3189.06|3181.36|3189.08|3181.38|3188.99|3181.29|12
1648405040000|2022-03-27 18:17:20|3189.08|3181.38|3189.2|3181.5|3189.28|3181.58|3188.99|3181.29|30
1648405050000|2022-03-27 18:17:30|3189.21|3181.51|3189.27|3181.57|3189.27|3181.57|3189.14|3181.44|21
1648405060000|2022-03-27 18:17:40|3189.28|3181.58|3189.27|3181.57|3189.31|3181.61|3189.24|3181.54|26
1648405070000|2022-03-27 18:17:50|3189.28|3181.58|3189.31|3181.61|3189.37|3181.67|3189.27|3181.57|14
1648405080000|2022-03-27 18:18:00|3189.32|3181.62|3189.17|3181.47|3189.32|3181.62|3189.09|3181.39|24
1648405090000|2022-03-27 18:18:10|3189.18|3181.48|3189.12|3181.42|3189.18|3181.48|3189.1|3181.4|21
1648405100000|2022-03-27 18:18:20|3189.14|3181.44|3189.27|3181.57|3189.27|3181.57|3189.13|3181.43|18
1648405110000|2022-03-27 18:18:30|3189.42|3181.72|3189.51|3181.81|3189.54|3181.84|3189.42|3181.72|6
1648405120000|2022-03-27 18:18:40|3189.55|3181.85|3189.9|3182.2|3189.96|3182.26|3189.55|3181.85|27
1648405130000|2022-03-27 18:18:50|3189.88|3182.18|3189.84|3182.14|3189.96|3182.26|3189.84|3182.14|17
1648405140000|2022-03-27 18:19:00|3189.87|3182.17|3189.89|3182.19|3189.95|3182.25|3189.82|3182.12|22
1648405150000|2022-03-27 18:19:10|3189.9|3182.2|3189.92|3182.22|3189.95|3182.25|3189.84|3182.14|15
1648405160000|2022-03-27 18:19:20|3189.94|3182.24|3189.84|3182.14|3189.94|3182.24|3189.84|3182.14|10
1648405170000|2022-03-27 18:19:30|3189.94|3182.24|3190.62|3182.92|3190.64|3182.94|3189.94|3182.24|30
1648405180000|2022-03-27 18:19:40|3190.64|3182.94|3190.73|3183.03|3190.73|3183.03|3190.61|3182.91|21
1648405190000|2022-03-27 18:19:50|3190.71|3183.01|3190.84|3183.14|3190.84|3183.14|3190.71|3183.01|14
1648405200000|2022-03-27 18:20:00|3190.83|3183.13|3190.84|3183.14|3190.86|3183.16|3190.79|3183.09|19
1648405210000|2022-03-27 18:20:10|3190.86|3183.16|3192.01|3184.31|3192.25|3184.55|3190.84|3183.14|25
1648405220000|2022-03-27 18:20:20|3192.02|3184.32|3191.79|3184.09|3192.02|3184.32|3191.73|3184.03|30
1648405230000|2022-03-27 18:20:30|3191.78|3184.08|3191.74|3184.04|3191.8|3184.1|3191.72|3184.02|15
1648405240000|2022-03-27 18:20:40|3191.62|3183.92|3191.93|3184.23|3191.93|3184.23|3191.62|3183.92|20
1648405250000|2022-03-27 18:20:50|3191.94|3184.24|3192.4|3184.7|3192.4|3184.7|3191.94|3184.24|15
1648405260000|2022-03-27 18:21:00|3192.41|3184.71|3192.36|3184.66|3192.42|3184.72|3192.22|3184.52|17
1648405270000|2022-03-27 18:21:10|3192.41|3184.71|3193.93|3186.23|3194|3186.3|3192.25|3184.55|32
1648405280000|2022-03-27 18:21:20|3194.07|3186.37|3193.11|3185.41|3194.09|3186.39|3193.11|3185.41|31
1648405290000|2022-03-27 18:21:30|3193.12|3185.42|3192.35|3184.65|3193.12|3185.42|3192.33|3184.63|30
1648405300000|2022-03-27 18:21:40|3192.33|3184.63|3191.63|3183.93|3192.36|3184.66|3191.63|3183.93|23
1648405310000|2022-03-27 18:21:50|3191.56|3183.86|3191.65|3183.95|3191.69|3183.99|3191.56|3183.86|17
1648405320000|2022-03-27 18:22:00|3191.64|3183.94|3191.45|3183.75|3191.64|3183.94|3191.37|3183.67|24
1648405330000|2022-03-27 18:22:10|3191.46|3183.76|3190.94|3183.24|3191.46|3183.76|3190.7|3183|18
1648405340000|2022-03-27 18:22:20|3190.91|3183.21|3190.32|3182.62|3191.07|3183.37|3190.22|3182.52|27
1648405350000|2022-03-27 18:22:30|3190.3|3182.6|3190.32|3182.62|3190.43|3182.73|3190.3|3182.6|6
1648405360000|2022-03-27 18:22:40|3190.28|3182.58|3190.3|3182.6|3190.35|3182.65|3190.18|3182.48|18
1648405370000|2022-03-27 18:22:50|3190.23|3182.53|3189.97|3182.27|3190.3|3182.6|3189.81|3182.11|20
1648405380000|2022-03-27 18:23:00|3189.98|3182.28|3189.58|3181.88|3189.98|3182.28|3189.57|3181.87|27
1648405390000|2022-03-27 18:23:10|3189.6|3181.9|3189.42|3181.72|3189.61|3181.91|3189.27|3181.57|29
1648405400000|2022-03-27 18:23:20|3189.34|3181.64|3189.13|3181.43|3189.42|3181.72|3189.12|3181.42|23
1648405410000|2022-03-27 18:23:30|3189.12|3181.42|3188.32|3180.62|3189.14|3181.44|3188.32|3180.62|22
1648405420000|2022-03-27 18:23:40|3188.27|3180.57|3187.71|3180.01|3188.35|3180.65|3187.71|3180.01|31
1648405430000|2022-03-27 18:23:50|3187.76|3180.06|3186.98|3179.28|3187.77|3180.07|3186.98|3179.28|33
1648405440000|2022-03-27 18:24:00|3186.97|3179.27|3187.11|3179.41|3187.11|3179.41|3186.83|3179.13|28
1648405450000|2022-03-27 18:24:10|3187.1|3179.4|3186.97|3179.27|3187.1|3179.4|3186.88|3179.18|33
1648405460000|2022-03-27 18:24:20|3186.76|3179.06|3186.22|3178.52|3186.76|3179.06|3186.19|3178.49|29
1648405470000|2022-03-27 18:24:30|3186.3|3178.6|3186.34|3178.64|3186.46|3178.76|3186.28|3178.58|23
1648405480000|2022-03-27 18:24:40|3186.27|3178.57|3186.21|3178.51|3186.27|3178.57|3185.81|3178.11|34
1648405490000|2022-03-27 18:24:50|3186.23|3178.53|3185.98|3178.28|3186.23|3178.53|3185.66|3177.96|31
1648405500000|2022-03-27 18:25:00|3186.17|3178.47|3185.58|3177.88|3186.17|3178.47|3185.55|3177.85|34
1648405510000|2022-03-27 18:25:10|3185.53|3177.83|3185.76|3178.06|3185.76|3178.06|3185.51|3177.81|27
1648405520000|2022-03-27 18:25:20|3185.75|3178.05|3186.05|3178.35|3186.12|3178.42|3185.5|3177.8|27
1648405530000|2022-03-27 18:25:30|3186.06|3178.36|3186.2|3178.5|3186.3|3178.6|3186.06|3178.36|18
1648405540000|2022-03-27 18:25:40|3186.22|3178.52|3186.31|3178.61|3186.36|3178.66|3186.17|3178.47|16
1648405550000|2022-03-27 18:25:50|3186.26|3178.56|3186.11|3178.41|3186.27|3178.57|3186.11|3178.41|25
1648405560000|2022-03-27 18:26:00|3186.15|3178.45|3186.24|3178.54|3186.26|3178.56|3186.09|3178.39|23
1648405570000|2022-03-27 18:26:10|3186.25|3178.55|3186.48|3178.78|3186.69|3178.99|3186.19|3178.49|28
1648405580000|2022-03-27 18:26:20|3186.56|3178.86|3186.74|3179.04|3186.79|3179.09|3186.45|3178.75|20
1648405590000|2022-03-27 18:26:30|3186.75|3179.05|3186.74|3179.04|3186.76|3179.06|3186.69|3178.99|24
1648405600000|2022-03-27 18:26:40|3186.76|3179.06|3187.17|3179.47|3187.17|3179.47|3186.62|3178.92|23
1648405610000|2022-03-27 18:26:50|3187.13|3179.43|3186.83|3179.13|3187.21|3179.51|3186.74|3179.04|32
1648405620000|2022-03-27 18:27:00|3186.77|3179.07|3186.76|3179.06|3186.77|3179.07|3186.62|3178.92|16
1648405630000|2022-03-27 18:27:10|3186.72|3179.02|3186.53|3178.83|3186.72|3179.02|3186.52|3178.82|25
1648405640000|2022-03-27 18:27:20|3186.58|3178.88|3186.61|3178.91|3186.61|3178.91|3186.56|3178.86|8
1648405650000|2022-03-27 18:27:30|3186.58|3178.88|3186.67|3178.97|3186.67|3178.97|3186.52|3178.82|19
1648405660000|2022-03-27 18:27:40|3186.69|3178.99|3186.93|3179.23|3187.03|3179.33|3186.67|3178.97|17
1648405670000|2022-03-27 18:27:50|3186.95|3179.25|3186.92|3179.22|3187.01|3179.31|3186.85|3179.15|21
1648405680000|2022-03-27 18:28:00|3186.97|3179.27|3186.93|3179.23|3187.05|3179.35|3186.76|3179.06|21
1648405690000|2022-03-27 18:28:10|3186.89|3179.19|3187.16|3179.46|3187.19|3179.49|3186.85|3179.15|25
1648405700000|2022-03-27 18:28:20|3187.09|3179.39|3187.54|3179.84|3187.54|3179.84|3186.99|3179.29|19
1648405710000|2022-03-27 18:28:30|3187.53|3179.83|3187.03|3179.33|3187.55|3179.85|3186.96|3179.26|12
1648405720000|2022-03-27 18:28:40|3187.05|3179.35|3187.14|3179.44|3187.14|3179.44|3187.05|3179.35|12
1648405730000|2022-03-27 18:28:50|3187.16|3179.46|3187.05|3179.35|3187.22|3179.52|3187.05|3179.35|19
1648405740000|2022-03-27 18:29:00|3187.06|3179.36|3187.07|3179.37|3187.11|3179.41|3187.04|3179.34|12
1648405750000|2022-03-27 18:29:10|3187.04|3179.34|3187.29|3179.59|3187.29|3179.59|3187.01|3179.31|16
1648405760000|2022-03-27 18:29:20|3187.3|3179.6|3187.26|3179.56|3187.32|3179.62|3187.24|3179.54|26
1648405770000|2022-03-27 18:29:30|3187.27|3179.57|3187.33|3179.63|3187.35|3179.65|3187.22|3179.52|27
1648405780000|2022-03-27 18:29:40|3187.34|3179.64|3187.21|3179.51|3187.34|3179.64|3187.18|3179.48|20
1648405790000|2022-03-27 18:29:50|3187.24|3179.54|3187.3|3179.6|3187.31|3179.61|3187.23|3179.53|8
1648405800000|2022-03-27 18:30:00|3187.31|3179.61|3187.1|3179.4|3187.31|3179.61|3186.94|3179.24|32
1648405810000|2022-03-27 18:30:10|3187.13|3179.43|3186.9|3179.2|3187.17|3179.47|3186.87|3179.17|25
1648405820000|2022-03-27 18:30:20|3186.88|3179.18|3186.35|3178.65|3186.88|3179.18|3186.3|3178.6|26
1648405830000|2022-03-27 18:30:30|3186.38|3178.68|3186.11|3178.41|3186.41|3178.71|3186.1|3178.4|26
1648405840000|2022-03-27 18:30:40|3186.1|3178.4|3186.1|3178.4|3186.12|3178.42|3186.03|3178.33|23
1648405850000|2022-03-27 18:30:50|3186.09|3178.39|3186.03|3178.33|3186.12|3178.42|3186.03|3178.33|26
1648405860000|2022-03-27 18:31:00|3186.04|3178.34|3185.53|3177.83|3186.09|3178.39|3185.4|3177.7|28
1648405870000|2022-03-27 18:31:10|3185.56|3177.86|3185.58|3177.88|3185.71|3178.01|3185.5|3177.8|24
1648405880000|2022-03-27 18:31:20|3185.53|3177.83|3184.34|3176.64|3185.54|3177.84|3184.34|3176.64|34
1648405890000|2022-03-27 18:31:30|3184.25|3176.55|3183.88|3176.18|3184.31|3176.61|3183.88|3176.18|29
1648405900000|2022-03-27 18:31:40|3183.91|3176.21|3183.57|3175.87|3183.97|3176.27|3183.57|3175.87|18
1648405910000|2022-03-27 18:31:50|3183.52|3175.82|3183.64|3175.94|3183.92|3176.22|3183.44|3175.74|23
1648405920000|2022-03-27 18:32:00|3183.55|3175.85|3182.73|3175.03|3183.61|3175.91|3182.73|3175.03|30
1648405930000|2022-03-27 18:32:10|3182.77|3175.07|3182.14|3174.44|3182.8|3175.1|3182.1|3174.4|35
1648405940000|2022-03-27 18:32:20|3182.13|3174.43|3182.18|3174.48|3182.21|3174.51|3182.07|3174.37|21
1648405950000|2022-03-27 18:32:30|3182.19|3174.49|3182.05|3174.35|3182.34|3174.64|3182.05|3174.35|24
1648405960000|2022-03-27 18:32:40|3182.01|3174.31|3182.12|3174.42|3182.14|3174.44|3181.69|3173.99|26
1648405970000|2022-03-27 18:32:50|3182.11|3174.41|3182.14|3174.44|3182.17|3174.47|3182.04|3174.34|25
1648405980000|2022-03-27 18:33:00|3182.06|3174.36|3182.1|3174.4|3182.22|3174.52|3182.03|3174.33|28
1648405990000|2022-03-27 18:33:10|3182.07|3174.37|3182.21|3174.51|3182.28|3174.58|3182.02|3174.32|35
1648406000000|2022-03-27 18:33:20|3182.22|3174.52|3182.22|3174.52|3182.28|3174.58|3182.19|3174.49|14
1648406010000|2022-03-27 18:33:30|3182.27|3174.57|3182.21|3174.51|3182.29|3174.59|3182.16|3174.46|12
1648406020000|2022-03-27 18:33:40|3182.27|3174.57|3182.26|3174.56|3183.03|3175.33|3182.19|3174.49|19
1648406030000|2022-03-27 18:33:50|3182.23|3174.53|3182.19|3174.49|3182.28|3174.58|3182.11|3174.41|22
1648406040000|2022-03-27 18:34:00|3182.16|3174.46|3182.19|3174.49|3182.21|3174.51|3182.16|3174.46|4
1648406050000|2022-03-27 18:34:10|3182.17|3174.47|3181.81|3174.11|3182.27|3174.57|3181.53|3173.83|26
1648406060000|2022-03-27 18:34:20|3181.76|3174.06|3181.88|3174.18|3182.17|3174.47|3181.63|3173.93|25
1648406070000|2022-03-27 18:34:30|3181.91|3174.21|3182.14|3174.44|3182.22|3174.52|3181.84|3174.14|11
1648406080000|2022-03-27 18:34:40|3182.08|3174.38|3181.83|3174.13|3182.1|3174.4|3181.78|3174.08|27
1648406090000|2022-03-27 18:34:50|3181.81|3174.11|3181.9|3174.2|3181.9|3174.2|3181.73|3174.03|17
1648406100000|2022-03-27 18:35:00|3181.94|3174.24|3181.74|3174.04|3181.94|3174.24|3181.74|3174.04|24
1648406110000|2022-03-27 18:35:10|3181.78|3174.08|3181.8|3174.1|3181.96|3174.26|3181.76|3174.06|30
1648406120000|2022-03-27 18:35:20|3181.73|3174.03|3181.87|3174.17|3181.88|3174.18|3181.73|3174.03|19
1648406130000|2022-03-27 18:35:30|3181.83|3174.13|3181.86|3174.16|3181.9|3174.2|3181.83|3174.13|18
1648406140000|2022-03-27 18:35:40|3181.96|3174.26|3182.02|3174.32|3182.04|3174.34|3181.94|3174.24|16
1648406150000|2022-03-27 18:35:50|3182.03|3174.33|3182.26|3174.56|3182.32|3174.62|3182.01|3174.31|18
1648406160000|2022-03-27 18:36:00|3182.25|3174.55|3182.3|3174.6|3182.34|3174.64|3182.18|3174.48|12
1648406170000|2022-03-27 18:36:10|3182.31|3174.61|3182.44|3174.74|3182.5|3174.8|3182.3|3174.6|25
1648406180000|2022-03-27 18:36:20|3182.45|3174.75|3183.12|3175.42|3183.28|3175.58|3182.45|3174.75|26
1648406190000|2022-03-27 18:36:30|3183.11|3175.41|3183.07|3175.37|3183.12|3175.42|3182.95|3175.25|26
1648406200000|2022-03-27 18:36:40|3183.06|3175.36|3182.96|3175.26|3183.08|3175.38|3182.96|3175.26|30
1648406210000|2022-03-27 18:36:50|3182.95|3175.25|3182.98|3175.28|3183.11|3175.41|3182.9|3175.2|33
1648406220000|2022-03-27 18:37:00|3182.96|3175.26|3183.37|3175.67|3183.44|3175.74|3182.93|3175.23|30
1648406230000|2022-03-27 18:37:10|3183.36|3175.66|3183.37|3175.67|3183.97|3176.27|3183.36|3175.66|27
1648406240000|2022-03-27 18:37:20|3183.36|3175.66|3183.2|3175.5|3183.44|3175.74|3183.2|3175.5|28
1648406250000|2022-03-27 18:37:30|3183.18|3175.48|3182.53|3174.83|3183.3|3175.6|3182.52|3174.82|31
1648406260000|2022-03-27 18:37:40|3182.52|3174.82|3182.61|3174.91|3182.61|3174.91|3182.4|3174.7|25
1648406270000|2022-03-27 18:37:50|3182.57|3174.87|3182.59|3174.89|3182.7|3175|3182.47|3174.77|17
1648406280000|2022-03-27 18:38:00|3182.6|3174.9|3182.94|3175.24|3182.94|3175.24|3182.51|3174.81|27
1648406290000|2022-03-27 18:38:10|3182.97|3175.27|3182.74|3175.04|3182.99|3175.29|3182.69|3174.99|31
1648406300000|2022-03-27 18:38:20|3182.71|3175.01|3182.81|3175.11|3182.81|3175.11|3182.68|3174.98|28
1648406310000|2022-03-27 18:38:30|3182.76|3175.06|3182.81|3175.11|3182.84|3175.14|3182.67|3174.97|28
1648406320000|2022-03-27 18:38:40|3182.82|3175.12|3182.72|3175.02|3182.95|3175.25|3182.67|3174.97|29
1648406330000|2022-03-27 18:38:50|3182.71|3175.01|3182.71|3175.01|3182.82|3175.12|3182.7|3175|19
1648406340000|2022-03-27 18:39:00|3182.7|3175|3182.7|3175|3182.8|3175.1|3182.66|3174.96|28
1648406350000|2022-03-27 18:39:10|3182.76|3175.06|3182.71|3175.01|3182.8|3175.1|3182.71|3175.01|23
1648406360000|2022-03-27 18:39:20|3183.01|3175.31|3182.95|3175.25|3183.02|3175.32|3182.88|3175.18|24
1648406370000|2022-03-27 18:39:30|3182.96|3175.26|3182.9|3175.2|3183.07|3175.37|3182.88|3175.18|27
1648406380000|2022-03-27 18:39:40|3182.94|3175.24|3182.88|3175.18|3183.01|3175.31|3182.88|3175.18|14
1648406390000|2022-03-27 18:39:50|3182.86|3175.16|3182.82|3175.12|3182.91|3175.21|3182.75|3175.05|24
1648406400000|2022-03-27 18:40:00|3182.87|3175.17|3182.91|3175.21|3182.91|3175.21|3182.76|3175.06|28
1648406410000|2022-03-27 18:40:10|3182.9|3175.2|3182.6|3174.9|3182.91|3175.21|3182.6|3174.9|18
1648406420000|2022-03-27 18:40:20|3182.59|3174.89|3182.65|3174.95|3183.03|3175.33|3182.55|3174.85|28
1648406430000|2022-03-27 18:40:30|3182.58|3174.88|3182.68|3174.98|3182.8|3175.1|3182.58|3174.88|23
1648406440000|2022-03-27 18:40:40|3182.65|3174.95|3183.1|3175.4|3183.1|3175.4|3182.64|3174.94|24
1648406450000|2022-03-27 18:40:50|3183.07|3175.37|3183.09|3175.39|3183.12|3175.42|3183.02|3175.32|18
1648406460000|2022-03-27 18:41:00|3183.11|3175.41|3183.7|3176|3183.7|3176|3183.07|3175.37|28
1648406470000|2022-03-27 18:41:10|3183.63|3175.93|3183.35|3175.65|3183.83|3176.13|3183.35|3175.65|28
1648406480000|2022-03-27 18:41:20|3183.25|3175.55|3183.31|3175.61|3183.32|3175.62|3183.23|3175.53|24
1648406490000|2022-03-27 18:41:30|3183.24|3175.54|3183.27|3175.57|3183.4|3175.7|3183.23|3175.53|36
1648406500000|2022-03-27 18:41:40|3183.24|3175.54|3183.26|3175.56|3183.35|3175.65|3183.2|3175.5|30
1648406510000|2022-03-27 18:41:50|3183.24|3175.54|3183.39|3175.69|3183.46|3175.76|3183.21|3175.51|31
1648406520000|2022-03-27 18:42:00|3183.41|3175.71|3183.45|3175.75|3183.45|3175.75|3183.4|3175.7|15
1648406530000|2022-03-27 18:42:10|3183.54|3175.84|3183.7|3176|3183.71|3176.01|3183.53|3175.83|26
1648406540000|2022-03-27 18:42:20|3183.72|3176.02|3183.77|3176.07|3183.81|3176.11|3183.71|3176.01|22
1648406550000|2022-03-27 18:42:30|3183.78|3176.08|3183.79|3176.09|3183.84|3176.14|3183.72|3176.02|18
1648406560000|2022-03-27 18:42:40|3184.02|3176.32|3184.04|3176.34|3184.11|3176.41|3184.01|3176.31|28
1648406570000|2022-03-27 18:42:50|3184|3176.3|3184.03|3176.33|3184.09|3176.39|3183.99|3176.29|24
1648406580000|2022-03-27 18:43:00|3184.08|3176.38|3184.04|3176.34|3184.1|3176.4|3183.99|3176.29|24
1648406590000|2022-03-27 18:43:10|3184.05|3176.35|3183.74|3176.04|3184.05|3176.35|3183.74|3176.04|20
1648406600000|2022-03-27 18:43:20|3183.73|3176.03|3183.74|3176.04|3183.81|3176.11|3183.67|3175.97|24
1648406610000|2022-03-27 18:43:30|3183.75|3176.05|3183.74|3176.04|3183.83|3176.13|3183.73|3176.03|21
1648406620000|2022-03-27 18:43:40|3183.81|3176.11|3183.58|3175.88|3183.85|3176.15|3183.58|3175.88|29
1648406630000|2022-03-27 18:43:50|3183.61|3175.91|3183.68|3175.98|3184.03|3176.33|3183.61|3175.91|14
1648406640000|2022-03-27 18:44:00|3183.69|3175.99|3183.75|3176.05|3183.76|3176.06|3183.67|3175.97|21
1648406650000|2022-03-27 18:44:10|3183.76|3176.06|3183.79|3176.09|3183.79|3176.09|3183.74|3176.04|10
1648406660000|2022-03-27 18:44:20|3183.78|3176.08|3183.89|3176.19|3183.95|3176.25|3183.75|3176.05|23
1648406670000|2022-03-27 18:44:30|3183.91|3176.21|3183.91|3176.21|3183.97|3176.27|3183.89|3176.19|22
1648406680000|2022-03-27 18:44:40|3183.98|3176.28|3185.04|3177.34|3185.07|3177.37|3183.92|3176.22|19
1648406690000|2022-03-27 18:44:50|3185.05|3177.35|3184.91|3177.21|3185.06|3177.36|3184.89|3177.19|34
1648406700000|2022-03-27 18:45:00|3184.9|3177.2|3184.72|3177.02|3184.95|3177.25|3184.71|3177.01|28
1648406710000|2022-03-27 18:45:10|3184.78|3177.08|3185.41|3177.71|3185.41|3177.71|3184.75|3177.05|20
1648406720000|2022-03-27 18:45:20|3185.4|3177.7|3185.58|3177.88|3185.59|3177.89|3185.36|3177.66|13
1648406730000|2022-03-27 18:45:30|3185.56|3177.86|3185.67|3177.97|3185.67|3177.97|3185.56|3177.86|4
1648406740000|2022-03-27 18:45:40|3185.64|3177.94|3185.66|3177.96|3185.67|3177.97|3185.64|3177.94|6
1648406750000|2022-03-27 18:45:50|3185.67|3177.97|3186.03|3178.33|3186.03|3178.33|3185.66|3177.96|23
1648406760000|2022-03-27 18:46:00|3186.04|3178.34|3186.1|3178.4|3186.15|3178.45|3186.03|3178.33|7
1648406770000|2022-03-27 18:46:10|3186.08|3178.38|3186.11|3178.41|3186.12|3178.42|3186.08|3178.38|9
1648406780000|2022-03-27 18:46:20|3186.09|3178.39|3186.24|3178.54|3186.24|3178.54|3186.07|3178.37|14
1648406790000|2022-03-27 18:46:30|3186.22|3178.52|3186.22|3178.52|3186.22|3178.52|3186.2|3178.5|3
1648406800000|2022-03-27 18:46:40|3186.23|3178.53|3185.84|3178.14|3186.27|3178.57|3185.6|3177.9|29
1648406810000|2022-03-27 18:46:50|3185.83|3178.13|3184.88|3177.18|3185.85|3178.15|3184.78|3177.08|26
1648406820000|2022-03-27 18:47:00|3184.86|3177.16|3184.54|3176.84|3184.9|3177.2|3184.42|3176.72|33
1648406830000|2022-03-27 18:47:10|3184.52|3176.82|3183.51|3175.81|3184.54|3176.84|3183.51|3175.81|28
1648406840000|2022-03-27 18:47:20|3183.58|3175.88|3183.64|3175.94|3183.69|3175.99|3183.48|3175.78|30
1648406850000|2022-03-27 18:47:30|3183.65|3175.95|3183.62|3175.92|3183.69|3175.99|3183.48|3175.78|17
1648406860000|2022-03-27 18:47:40|3183.52|3175.82|3183.36|3175.66|3183.61|3175.91|3183.34|3175.64|29
1648406870000|2022-03-27 18:47:50|3183.35|3175.65|3183.27|3175.57|3183.41|3175.71|3183.21|3175.51|33
1648406880000|2022-03-27 18:48:00|3183.37|3175.67|3183.59|3175.89|3183.59|3175.89|3183.3|3175.6|23
1648406890000|2022-03-27 18:48:10|3183.51|3175.81|3183.34|3175.64|3183.51|3175.81|3183.3|3175.6|16
1648406900000|2022-03-27 18:48:20|3183.37|3175.67|3183.36|3175.66|3183.43|3175.73|3183.34|3175.64|14
1648406910000|2022-03-27 18:48:30|3183.35|3175.65|3183.14|3175.44|3183.37|3175.67|3183.07|3175.37|27
1648406920000|2022-03-27 18:48:40|3183.15|3175.45|3183.14|3175.44|3183.18|3175.48|3183.09|3175.39|14
1648406930000|2022-03-27 18:48:50|3183.15|3175.45|3183.12|3175.42|3183.2|3175.5|3183.09|3175.39|20
1648406940000|2022-03-27 18:49:00|3183.13|3175.43|3183.17|3175.47|3183.17|3175.47|3183.06|3175.36|26
1648406950000|2022-03-27 18:49:10|3183.11|3175.41|3183.46|3175.76|3183.46|3175.76|3183.11|3175.41|20
1648406960000|2022-03-27 18:49:20|3183.45|3175.75|3183.82|3176.12|3183.92|3176.22|3183.45|3175.75|11
1648406970000|2022-03-27 18:49:30|3183.8|3176.1|3183.86|3176.16|3183.88|3176.18|3183.8|3176.1|7
1648406980000|2022-03-27 18:49:40|3183.87|3176.17|3184.68|3176.98|3184.69|3176.99|3183.72|3176.02|28
1648406990000|2022-03-27 18:49:50|3184.66|3176.96|3184.77|3177.07|3184.77|3177.07|3184.65|3176.95|21
1648407000000|2022-03-27 18:50:00|3184.76|3177.06|3183.98|3176.28|3184.76|3177.06|3183.94|3176.24|28
1648407010000|2022-03-27 18:50:10|3183.99|3176.29|3184.1|3176.4|3184.21|3176.51|3183.97|3176.27|17
1648407020000|2022-03-27 18:50:20|3184.13|3176.43|3184.14|3176.44|3184.14|3176.44|3184.07|3176.37|19
1648407030000|2022-03-27 18:50:30|3184.13|3176.43|3184.24|3176.54|3184.24|3176.54|3184.11|3176.41|12
1648407040000|2022-03-27 18:50:40|3184.22|3176.52|3184.14|3176.44|3184.22|3176.52|3184.13|3176.43|9
1648407050000|2022-03-27 18:50:50|3184.17|3176.47|3184.28|3176.58|3184.28|3176.58|3184.08|3176.38|21
1648407060000|2022-03-27 18:51:00|3184.34|3176.64|3184.68|3176.98|3184.69|3176.99|3184.33|3176.63|12
1648407070000|2022-03-27 18:51:10|3184.65|3176.95|3185.33|3177.63|3185.41|3177.71|3184.65|3176.95|28
1648407080000|2022-03-27 18:51:20|3185.36|3177.66|3185.67|3177.97|3185.79|3178.09|3185.29|3177.59|24
1648407090000|2022-03-27 18:51:30|3185.69|3177.99|3185.63|3177.93|3185.74|3178.04|3185.62|3177.92|11
1648407100000|2022-03-27 18:51:40|3185.62|3177.92|3185.49|3177.79|3185.68|3177.98|3185.48|3177.78|19
1648407110000|2022-03-27 18:51:50|3185.48|3177.78|3185.54|3177.84|3185.54|3177.84|3185.48|3177.78|9
1648407120000|2022-03-27 18:52:00|3185.56|3177.86|3185.53|3177.83|3185.56|3177.86|3185.47|3177.77|27
1648407130000|2022-03-27 18:52:10|3185.51|3177.81|3185.52|3177.82|3185.55|3177.85|3185.49|3177.79|24
1648407140000|2022-03-27 18:52:20|3185.55|3177.85|3185.53|3177.83|3185.56|3177.86|3185.48|3177.78|16
1648407150000|2022-03-27 18:52:30|3185.54|3177.84|3185.71|3178.01|3185.79|3178.09|3185.53|3177.83|20
1648407160000|2022-03-27 18:52:40|3185.75|3178.05|3185.92|3178.22|3185.92|3178.22|3185.68|3177.98|14
1648407170000|2022-03-27 18:52:50|3185.93|3178.23|3186|3178.3|3186.05|3178.35|3185.93|3178.23|14
1648407180000|2022-03-27 18:53:00|3185.94|3178.24|3185.97|3178.27|3186.05|3178.35|3185.92|3178.22|21
1648407190000|2022-03-27 18:53:10|3185.99|3178.29|3185.68|3177.98|3186|3178.3|3185.66|3177.96|23
1648407200000|2022-03-27 18:53:20|3185.74|3178.04|3185.7|3178|3185.74|3178.04|3185.65|3177.95|19
1648407210000|2022-03-27 18:53:30|3185.68|3177.98|3185.37|3177.67|3185.68|3177.98|3185.37|3177.67|16
1648407220000|2022-03-27 18:53:40|3185.41|3177.71|3184.68|3176.98|3185.44|3177.74|3184.68|3176.98|26
1648407230000|2022-03-27 18:53:50|3184.74|3177.04|3184.56|3176.86|3184.74|3177.04|3184.56|3176.86|24
1648407240000|2022-03-27 18:54:00|3184.59|3176.89|3184.65|3176.95|3184.65|3176.95|3184.57|3176.87|17
1648407250000|2022-03-27 18:54:10|3184.59|3176.89|3184.58|3176.88|3184.72|3177.02|3184.57|3176.87|18
1648407260000|2022-03-27 18:54:20|3184.59|3176.89|3184.25|3176.55|3185.07|3177.37|3184.25|3176.55|29
1648407270000|2022-03-27 18:54:30|3184.32|3176.62|3184.32|3176.62|3184.37|3176.67|3184.28|3176.58|22
1648407280000|2022-03-27 18:54:40|3184.3|3176.6|3184.39|3176.69|3184.39|3176.69|3184.3|3176.6|25
1648407290000|2022-03-27 18:54:50|3184.34|3176.64|3184.32|3176.62|3184.39|3176.69|3184.31|3176.61|17
1648407300000|2022-03-27 18:55:00|3184.34|3176.64|3184.41|3176.71|3184.45|3176.75|3184.31|3176.61|27
1648407310000|2022-03-27 18:55:10|3184.4|3176.7|3184.65|3176.95|3184.65|3176.95|3184.38|3176.68|22
1648407320000|2022-03-27 18:55:20|3184.62|3176.92|3185.27|3177.57|3185.27|3177.57|3184.5|3176.8|24
1648407330000|2022-03-27 18:55:30|3185.28|3177.58|3185.34|3177.64|3185.43|3177.73|3185.26|3177.56|22
1648407340000|2022-03-27 18:55:40|3185.32|3177.62|3185.39|3177.69|3185.46|3177.76|3185.31|3177.61|16
1648407350000|2022-03-27 18:55:50|3185.45|3177.75|3185.41|3177.71|3185.45|3177.75|3185.38|3177.68|25
1648407360000|2022-03-27 18:56:00|3185.43|3177.73|3185.69|3177.99|3185.69|3177.99|3185.36|3177.66|19
1648407370000|2022-03-27 18:56:10|3185.7|3178|3185.67|3177.97|3185.7|3178|3185.62|3177.92|19
1648407380000|2022-03-27 18:56:20|3185.69|3177.99|3185.73|3178.03|3185.76|3178.06|3185.63|3177.93|19
1648407390000|2022-03-27 18:56:30|3185.71|3178.01|3185.74|3178.04|3185.76|3178.06|3185.66|3177.96|28
1648407400000|2022-03-27 18:56:40|3185.72|3178.02|3185.6|3177.9|3185.76|3178.06|3185.51|3177.81|24
1648407410000|2022-03-27 18:56:50|3185.59|3177.89|3185.5|3177.8|3185.59|3177.89|3185.49|3177.79|20
1648407420000|2022-03-27 18:57:00|3185.44|3177.74|3185.12|3177.42|3185.44|3177.74|3185.1|3177.4|19
1648407430000|2022-03-27 18:57:10|3185.01|3177.31|3185.04|3177.34|3185.08|3177.38|3185|3177.3|14
1648407440000|2022-03-27 18:57:20|3185.06|3177.36|3185.03|3177.33|3185.06|3177.36|3185|3177.3|9
1648407450000|2022-03-27 18:57:30|3185|3177.3|3185.64|3177.94|3185.74|3178.04|3185|3177.3|17
1648407460000|2022-03-27 18:57:40|3185.03|3177.33|3184.98|3177.28|3185.05|3177.35|3184.98|3177.28|3
1648407470000|2022-03-27 18:57:50|3184.85|3177.15|3184.62|3176.92|3184.85|3177.15|3184.37|3176.67|29
1648407480000|2022-03-27 18:58:00|3184.57|3176.87|3185.05|3177.35|3185.13|3177.43|3184.57|3176.87|13
1648407490000|2022-03-27 18:58:10|3185|3177.3|3185.16|3177.46|3185.16|3177.46|3184.98|3177.28|9
1648407500000|2022-03-27 18:58:20|3185.13|3177.43|3185.13|3177.43|3185.16|3177.46|3185.13|3177.43|8
1648407510000|2022-03-27 18:58:30|3185.09|3177.39|3185.08|3177.38|3185.1|3177.4|3185.05|3177.35|23
1648407520000|2022-03-27 18:58:40|3185.07|3177.37|3185.11|3177.41|3185.11|3177.41|3185.07|3177.37|23
1648407530000|2022-03-27 18:58:50|3185.07|3177.37|3184.78|3177.08|3185.11|3177.41|3184.74|3177.04|26
1648407540000|2022-03-27 18:59:00|3184.79|3177.09|3184.67|3176.97|3184.8|3177.1|3184.61|3176.91|19
1648407550000|2022-03-27 18:59:10|3184.66|3176.96|3184.73|3177.03|3184.74|3177.04|3184.66|3176.96|12
1648407560000|2022-03-27 18:59:20|3184.76|3177.06|3184.68|3176.98|3184.77|3177.07|3184.64|3176.94|23
1648407570000|2022-03-27 18:59:30|3184.69|3176.99|3184.68|3176.98|3184.81|3177.11|3184.66|3176.96|24
1648407580000|2022-03-27 18:59:40|3184.66|3176.96|3184.06|3176.36|3184.7|3177|3184.06|3176.36|14
1648407590000|2022-03-27 18:59:50|3183.99|3176.29|3183.83|3176.13|3184.02|3176.32|3183.77|3176.07|27
1648407600000|2022-03-27 19:00:00|3183.81|3176.11|3184.76|3177.06|3184.78|3177.08|3183.81|3176.11|27
1648407610000|2022-03-27 19:00:10|3184.75|3177.05|3185.48|3177.78|3185.49|3177.79|3184.75|3177.05|27
1648407620000|2022-03-27 19:00:20|3185.45|3177.75|3185.53|3177.83|3185.58|3177.88|3185.45|3177.75|20
1648407630000|2022-03-27 19:00:30|3185.56|3177.86|3185.53|3177.83|3185.56|3177.86|3185.51|3177.81|19
1648407640000|2022-03-27 19:00:40|3185.52|3177.82|3185.55|3177.85|3185.57|3177.87|3185.52|3177.82|20
1648407650000|2022-03-27 19:00:50|3185.53|3177.83|3186.06|3178.36|3186.06|3178.36|3185.5|3177.8|20
1648407660000|2022-03-27 19:01:00|3186.08|3178.38|3186.2|3178.5|3186.2|3178.5|3186.01|3178.31|20
1648407670000|2022-03-27 19:01:10|3186.11|3178.41|3185.92|3178.22|3186.12|3178.42|3185.88|3178.18|24
1648407680000|2022-03-27 19:01:20|3185.93|3178.23|3185.91|3178.21|3186.01|3178.31|3185.83|3178.13|30
1648407690000|2022-03-27 19:01:30|3185.89|3178.19|3185.74|3178.04|3185.89|3178.19|3185.72|3178.02|20
1648407700000|2022-03-27 19:01:40|3185.72|3178.02|3185.79|3178.09|3185.87|3178.17|3185.72|3178.02|29
1648407710000|2022-03-27 19:01:50|3185.73|3178.03|3185.73|3178.03|3185.8|3178.1|3185.71|3178.01|13
1648407720000|2022-03-27 19:02:00|3185.78|3178.08|3185.63|3177.93|3185.8|3178.1|3185.6|3177.9|24
1648407730000|2022-03-27 19:02:10|3185.65|3177.95|3185.63|3177.93|3185.65|3177.95|3185.59|3177.89|13
1648407740000|2022-03-27 19:02:20|3185.65|3177.95|3185.71|3178.01|3185.79|3178.09|3185.63|3177.93|25
1648407750000|2022-03-27 19:02:30|3185.68|3177.98|3185.78|3178.08|3185.9|3178.2|3185.63|3177.93|20
1648407760000|2022-03-27 19:02:40|3185.73|3178.03|3185.72|3178.02|3185.78|3178.08|3185.65|3177.95|19
1648407770000|2022-03-27 19:02:50|3185.75|3178.05|3185.58|3177.88|3185.75|3178.05|3185.56|3177.86|18
1648407780000|2022-03-27 19:03:00|3185.48|3177.78|3185.29|3177.59|3185.48|3177.78|3185.27|3177.57|23
1648407790000|2022-03-27 19:03:10|3185.3|3177.6|3185.44|3177.74|3185.44|3177.74|3185.28|3177.58|25
1648407800000|2022-03-27 19:03:20|3185.37|3177.67|3185.45|3177.75|3185.45|3177.75|3185.35|3177.65|15
1648407810000|2022-03-27 19:03:30|3185.43|3177.73|3185.44|3177.74|3185.46|3177.76|3185.4|3177.7|14
1648407820000|2022-03-27 19:03:40|3185.43|3177.73|3185.58|3177.88|3185.58|3177.88|3185.39|3177.69|24
1648407830000|2022-03-27 19:03:50|3185.57|3177.87|3185.56|3177.86|3185.59|3177.89|3185.47|3177.77|23
1648407840000|2022-03-27 19:04:00|3185.55|3177.85|3185.57|3177.87|3185.58|3177.88|3185.48|3177.78|21
1648407850000|2022-03-27 19:04:10|3185.56|3177.86|3185.56|3177.86|3185.57|3177.87|3185.48|3177.78|26
1648407860000|2022-03-27 19:04:20|3185.57|3177.87|3185.58|3177.88|3185.59|3177.89|3185.47|3177.77|24
1648407870000|2022-03-27 19:04:30|3185.57|3177.87|3185.64|3177.94|3185.64|3177.94|3185.56|3177.86|12
1648407880000|2022-03-27 19:04:40|3185.63|3177.93|3185.59|3177.89|3185.63|3177.93|3185.51|3177.81|27
1648407890000|2022-03-27 19:04:50|3185.61|3177.91|3185.45|3177.75|3185.61|3177.91|3185.45|3177.75|28
1648407900000|2022-03-27 19:05:00|3185.44|3177.74|3185.54|3177.84|3185.63|3177.93|3185.43|3177.73|28
1648407910000|2022-03-27 19:05:10|3185.48|3177.78|3185.6|3177.9|3185.61|3177.91|3185.44|3177.74|25
1648407920000|2022-03-27 19:05:20|3185.54|3177.84|3185.62|3177.92|3185.62|3177.92|3185.49|3177.79|16
1648407930000|2022-03-27 19:05:30|3185.6|3177.9|3185.56|3177.86|3185.62|3177.92|3185.52|3177.82|11
1648407940000|2022-03-27 19:05:40|3185.6|3177.9|3185.56|3177.86|3185.62|3177.92|3185.51|3177.81|29
1648407950000|2022-03-27 19:05:50|3185.57|3177.87|3185.57|3177.87|3185.61|3177.91|3185.5|3177.8|19
1648407960000|2022-03-27 19:06:00|3185.56|3177.86|3185.51|3177.81|3185.56|3177.86|3185.42|3177.72|21
1648407970000|2022-03-27 19:06:10|3185.52|3177.82|3185.52|3177.82|3185.52|3177.82|3185.48|3177.78|19
1648407980000|2022-03-27 19:06:20|3185.54|3177.84|3185.68|3177.98|3185.7|3178|3185.52|3177.82|14
1648407990000|2022-03-27 19:06:30|3185.67|3177.97|3185.78|3178.08|3185.79|3178.09|3185.65|3177.95|28
1648408000000|2022-03-27 19:06:40|3185.8|3178.1|3185.24|3177.54|3185.8|3178.1|3185.23|3177.53|25
1648408010000|2022-03-27 19:06:50|3185.27|3177.57|3185.4|3177.7|3185.4|3177.7|3185.25|3177.55|18
1648408020000|2022-03-27 19:07:00|3185.37|3177.67|3185.09|3177.39|3185.38|3177.68|3185.08|3177.38|17
1648408030000|2022-03-27 19:07:10|3185.08|3177.38|3185.14|3177.44|3185.15|3177.45|3185.08|3177.38|7
1648408040000|2022-03-27 19:07:20|3185.64|3177.94|3185.69|3177.99|3185.74|3178.04|3185.64|3177.94|24
1648408050000|2022-03-27 19:07:30|3185.7|3178|3185.56|3177.86|3185.78|3178.08|3185.56|3177.86|23
1648408060000|2022-03-27 19:07:40|3185.55|3177.85|3184.67|3176.97|3185.55|3177.85|3184.65|3176.95|28
1648408070000|2022-03-27 19:07:50|3184.65|3176.95|3183.73|3176.03|3184.69|3176.99|3183.73|3176.03|30
1648408080000|2022-03-27 19:08:00|3183.76|3176.06|3184|3176.3|3184.14|3176.44|3183.7|3176|27
1648408090000|2022-03-27 19:08:10|3184.02|3176.32|3183.75|3176.05|3184.05|3176.35|3183.7|3176|30
1648408100000|2022-03-27 19:08:20|3183.76|3176.06|3183.88|3176.18|3183.88|3176.18|3183.65|3175.95|24
1648408110000|2022-03-27 19:08:30|3183.82|3176.12|3183.92|3176.22|3183.94|3176.24|3183.79|3176.09|26
1648408120000|2022-03-27 19:08:40|3183.89|3176.19|3183.94|3176.24|3183.95|3176.25|3183.83|3176.13|21
1648408130000|2022-03-27 19:08:50|3183.95|3176.25|3183.92|3176.22|3183.96|3176.26|3183.83|3176.13|25
1648408140000|2022-03-27 19:09:00|3183.88|3176.18|3183.89|3176.19|3184|3176.3|3183.88|3176.18|26
1648408150000|2022-03-27 19:09:10|3183.93|3176.23|3183.44|3175.74|3184.01|3176.31|3183.42|3175.72|31
1648408160000|2022-03-27 19:09:20|3183.43|3175.73|3183.23|3175.53|3183.43|3175.73|3183.09|3175.39|29
1648408170000|2022-03-27 19:09:30|3183.22|3175.52|3182.98|3175.28|3183.27|3175.57|3182.97|3175.27|24
1648408180000|2022-03-27 19:09:40|3182.96|3175.26|3183.02|3175.32|3183.03|3175.33|3182.9|3175.2|19
1648408190000|2022-03-27 19:09:50|3183.03|3175.33|3183.01|3175.31|3183.05|3175.35|3182.98|3175.28|18
1648408200000|2022-03-27 19:10:00|3183.02|3175.32|3182.94|3175.24|3183.02|3175.32|3182.93|3175.23|29
1648408210000|2022-03-27 19:10:10|3182.84|3175.14|3182.15|3174.45|3182.84|3175.14|3182.14|3174.44|26
1648408220000|2022-03-27 19:10:20|3182.19|3174.49|3182.2|3174.5|3182.22|3174.52|3182.14|3174.44|21
1648408230000|2022-03-27 19:10:30|3182.21|3174.51|3182.17|3174.47|3182.25|3174.55|3182.16|3174.46|29
1648408240000|2022-03-27 19:10:40|3182.18|3174.48|3182.14|3174.44|3182.56|3174.86|3182.05|3174.35|22
1648408250000|2022-03-27 19:10:50|3182.15|3174.45|3181.91|3174.21|3182.18|3174.48|3181.9|3174.2|27
1648408260000|2022-03-27 19:11:00|3181.88|3174.18|3181.6|3173.9|3181.89|3174.19|3181.55|3173.85|32
1648408270000|2022-03-27 19:11:10|3181.55|3173.85|3180.85|3173.15|3181.56|3173.86|3180.85|3173.15|31
1648408280000|2022-03-27 19:11:20|3180.89|3173.19|3180.91|3173.21|3181.03|3173.33|3180.82|3173.12|26
1648408290000|2022-03-27 19:11:30|3180.94|3173.24|3181.2|3173.5|3181.2|3173.5|3180.92|3173.22|23
1648408300000|2022-03-27 19:11:40|3181.23|3173.53|3181.12|3173.42|3181.28|3173.58|3181.09|3173.39|29
1648408310000|2022-03-27 19:11:50|3181.08|3173.38|3181.02|3173.32|3181.19|3173.49|3181.02|3173.32|30
1648408320000|2022-03-27 19:12:00|3181.03|3173.33|3180.93|3173.23|3181.08|3173.38|3180.91|3173.21|15
1648408330000|2022-03-27 19:12:10|3180.96|3173.26|3179.99|3172.29|3180.97|3173.27|3179.89|3172.19|18
1648408340000|2022-03-27 19:12:20|3179.9|3172.2|3180.38|3172.68|3180.44|3172.74|3179.74|3172.04|28
1648408350000|2022-03-27 19:12:30|3180.39|3172.69|3180.71|3173.01|3180.88|3173.18|3180.39|3172.69|25
1648408360000|2022-03-27 19:12:40|3180.72|3173.02|3180.68|3172.98|3180.76|3173.06|3180.6|3172.9|25
1648408370000|2022-03-27 19:12:50|3180.71|3173.01|3180.63|3172.93|3180.8|3173.1|3180.63|3172.93|25
1648408380000|2022-03-27 19:13:00|3180.71|3173.01|3180.67|3172.97|3180.82|3173.12|3180.65|3172.95|11
1648408390000|2022-03-27 19:13:10|3180.68|3172.98|3180.83|3173.13|3180.83|3173.13|3180.65|3172.95|18
1648408400000|2022-03-27 19:13:20|3180.81|3173.11|3180.84|3173.14|3180.94|3173.24|3180.73|3173.03|19
1648408410000|2022-03-27 19:13:30|3180.76|3173.06|3180.87|3173.17|3180.97|3173.27|3180.72|3173.02|17
1648408420000|2022-03-27 19:13:40|3180.84|3173.14|3180.84|3173.14|3180.94|3173.24|3180.78|3173.08|12
1648408430000|2022-03-27 19:13:50|3180.8|3173.1|3180.8|3173.1|3180.84|3173.14|3180.78|3173.08|18
1648408440000|2022-03-27 19:14:00|3180.83|3173.13|3180.83|3173.13|3180.89|3173.19|3180.76|3173.06|23
1648408450000|2022-03-27 19:14:10|3180.79|3173.09|3180.79|3173.09|3180.89|3173.19|3180.76|3173.06|17
1648408460000|2022-03-27 19:14:20|3180.81|3173.11|3181.03|3173.33|3181.04|3173.34|3180.79|3173.09|24
1648408470000|2022-03-27 19:14:30|3181.02|3173.32|3180.53|3172.83|3181.03|3173.33|3180.53|3172.83|23
1648408480000|2022-03-27 19:14:40|3180.55|3172.85|3180.55|3172.85|3180.57|3172.87|3180.52|3172.82|21
1648408490000|2022-03-27 19:14:50|3180.54|3172.84|3180.46|3172.76|3180.54|3172.84|3180.41|3172.71|18
1648408500000|2022-03-27 19:15:00|3180.48|3172.78|3180.63|3172.93|3180.64|3172.94|3180.46|3172.76|27
1648408510000|2022-03-27 19:15:10|3180.64|3172.94|3180.64|3172.94|3180.64|3172.94|3180.64|3172.94|1
1648408520000|2022-03-27 19:15:20|3180.39|3172.69|3180.57|3172.87|3180.59|3172.89|3180.39|3172.69|6
1648408530000|2022-03-27 19:15:30|3181.2|3173.5|3180.9|3173.2|3181.31|3173.61|3180.68|3172.98|13
1648408540000|2022-03-27 19:15:40|3180.98|3173.28|3180.96|3173.26|3180.98|3173.28|3180.94|3173.24|3
1648408560000|2022-03-27 19:16:00|3180.91|3173.21|3180.91|3173.21|3180.95|3173.25|3180.87|3173.17|9
1648408570000|2022-03-27 19:16:10|3180.9|3173.2|3180.93|3173.23|3180.93|3173.23|3180.87|3173.17|14
1648408580000|2022-03-27 19:16:20|3180.94|3173.24|3180.92|3173.22|3180.94|3173.24|3180.91|3173.21|16
1648408590000|2022-03-27 19:16:30|3180.94|3173.24|3180.91|3173.21|3180.94|3173.24|3180.91|3173.21|10
1648408600000|2022-03-27 19:16:40|3180.92|3173.22|3180.91|3173.21|3180.95|3173.25|3180.91|3173.21|17
1648408610000|2022-03-27 19:16:50|3180.92|3173.22|3181.07|3173.37|3181.09|3173.39|3180.91|3173.21|9
1648408620000|2022-03-27 19:17:00|3181.09|3173.39|3181.09|3173.39|3181.09|3173.39|3181.09|3173.39|1
1648408630000|2022-03-27 19:17:10|3181.11|3173.41|3181.11|3173.41|3181.11|3173.41|3181.11|3173.41|1
1648408640000|2022-03-27 19:17:20|3181.12|3173.42|3180.93|3173.23|3181.12|3173.42|3180.92|3173.22|15
1648408650000|2022-03-27 19:17:30|3180.94|3173.24|3180.94|3173.24|3180.94|3173.24|3180.94|3173.24|1
1648408660000|2022-03-27 19:17:40|3180.92|3173.22|3181.23|3173.53|3181.25|3173.55|3180.91|3173.21|14
1648408670000|2022-03-27 19:17:50|3181.25|3173.55|3181.23|3173.53|3181.25|3173.55|3181.21|3173.51|8
1648408680000|2022-03-27 19:18:00|3181.25|3173.55|3181.26|3173.56|3181.27|3173.57|3181.23|3173.53|5
1648408690000|2022-03-27 19:18:10|3181.27|3173.57|3181.26|3173.56|3181.27|3173.57|3181.26|3173.56|6
1648408710000|2022-03-27 19:18:30|3181.53|3173.83|3181.53|3173.83|3181.53|3173.83|3181.53|3173.83|1
1648408740000|2022-03-27 19:19:00|3181.54|3173.84|3181.36|3173.66|3181.54|3173.84|3181.36|3173.66|3
1648408750000|2022-03-27 19:19:10|3181.35|3173.65|3181.34|3173.64|3181.41|3173.71|3181.27|3173.57|14
1648408760000|2022-03-27 19:19:20|3181.32|3173.62|3181|3173.3|3181.32|3173.62|3180.75|3173.05|31
1648408770000|2022-03-27 19:19:30|3181.05|3173.35|3181.19|3173.49|3181.19|3173.49|3181.05|3173.35|16
1648408780000|2022-03-27 19:19:40|3181.14|3173.44|3181.21|3173.51|3181.21|3173.51|3181.14|3173.44|10
1648408790000|2022-03-27 19:19:50|3181.22|3173.52|3181.22|3173.52|3181.22|3173.52|3181.22|3173.52|1
1648408800000|2022-03-27 19:20:00|3181.29|3173.59|3181.44|3173.74|3181.46|3173.76|3181.29|3173.59|13
1648408810000|2022-03-27 19:20:10|3181.42|3173.72|3181.43|3173.73|3181.47|3173.77|3181.42|3173.72|10
1648408820000|2022-03-27 19:20:20|3181.44|3173.74|3181.72|3174.02|3181.81|3174.11|3181.42|3173.72|28
1648408830000|2022-03-27 19:20:30|3181.73|3174.03|3181.79|3174.09|3181.79|3174.09|3181.68|3173.98|17
1648408840000|2022-03-27 19:20:40|3181.8|3174.1|3181.86|3174.16|3181.87|3174.17|3181.8|3174.1|14
1648408850000|2022-03-27 19:20:50|3181.85|3174.15|3181.85|3174.15|3181.9|3174.2|3181.85|3174.15|18
1648408860000|2022-03-27 19:21:00|3181.86|3174.16|3181.83|3174.13|3181.89|3174.19|3181.83|3174.13|17
1648408870000|2022-03-27 19:21:10|3181.85|3174.15|3181.9|3174.2|3181.92|3174.22|3181.83|3174.13|13
1648408880000|2022-03-27 19:21:20|3181.92|3174.22|3181.9|3174.2|3181.99|3174.29|3181.87|3174.17|12
1648408890000|2022-03-27 19:21:30|3181.93|3174.23|3182.01|3174.31|3182.02|3174.32|3181.9|3174.2|15
1648408900000|2022-03-27 19:21:40|3182.03|3174.33|3182.03|3174.33|3182.07|3174.37|3181.93|3174.23|17
1648408910000|2022-03-27 19:21:50|3182.01|3174.31|3182.02|3174.32|3182.08|3174.38|3182|3174.3|11
1648408920000|2022-03-27 19:22:00|3182.01|3174.31|3182.02|3174.32|3182.06|3174.36|3182|3174.3|6
1648408940000|2022-03-27 19:22:20|3182.03|3174.33|3182.06|3174.36|3182.06|3174.36|3182.01|3174.31|7
1648408950000|2022-03-27 19:22:30|3182.08|3174.38|3181.93|3174.23|3182.08|3174.38|3181.89|3174.19|8
1648408960000|2022-03-27 19:22:40|3181.95|3174.25|3182.1|3174.4|3182.14|3174.44|3181.93|3174.23|18
1648408970000|2022-03-27 19:22:50|3182.13|3174.43|3182.54|3174.84|3182.55|3174.85|3182.07|3174.37|26
1648408980000|2022-03-27 19:23:00|3182.55|3174.85|3182.56|3174.86|3182.68|3174.98|3182.23|3174.53|28
1648408990000|2022-03-27 19:23:10|3182.61|3174.91|3183.2|3175.5|3183.2|3175.5|3182.61|3174.91|23
1648409000000|2022-03-27 19:23:20|3183.17|3175.47|3183.25|3175.55|3183.26|3175.56|3182.89|3175.19|24
1648409010000|2022-03-27 19:23:30|3183.3|3175.6|3184.19|3176.49|3184.34|3176.64|3183.28|3175.58|25
1648409020000|2022-03-27 19:23:40|3184.15|3176.45|3184.26|3176.56|3184.31|3176.61|3184.14|3176.44|28
1648409030000|2022-03-27 19:23:50|3184.27|3176.57|3184.59|3176.89|3184.67|3176.97|3184.27|3176.57|27
1648409040000|2022-03-27 19:24:00|3184.55|3176.85|3184.54|3176.84|3184.59|3176.89|3184.53|3176.83|25
1648409050000|2022-03-27 19:24:10|3184.56|3176.86|3184.66|3176.96|3184.66|3176.96|3184.47|3176.77|19
1648409060000|2022-03-27 19:24:20|3184.64|3176.94|3184.52|3176.82|3184.74|3177.04|3184.47|3176.77|22
1648409070000|2022-03-27 19:24:30|3184.53|3176.83|3184.51|3176.81|3184.56|3176.86|3184.48|3176.78|22
1648409080000|2022-03-27 19:24:40|3184.49|3176.79|3183.71|3176.01|3184.55|3176.85|3183.71|3176.01|21
1648409090000|2022-03-27 19:24:50|3183.73|3176.03|3183.39|3175.69|3183.76|3176.06|3183.3|3175.6|30
1648409100000|2022-03-27 19:25:00|3183.36|3175.66|3183.28|3175.58|3183.36|3175.66|3183.15|3175.45|26
1648409110000|2022-03-27 19:25:10|3183.29|3175.59|3183.38|3175.68|3183.41|3175.71|3183.21|3175.51|28
1648409120000|2022-03-27 19:25:20|3183.36|3175.66|3183.33|3175.63|3183.39|3175.69|3183.24|3175.54|17
1648409130000|2022-03-27 19:25:30|3183.34|3175.64|3183.67|3175.97|3183.68|3175.98|3183.31|3175.61|23
1648409140000|2022-03-27 19:25:40|3183.68|3175.98|3183.69|3175.99|3183.69|3175.99|3183.55|3175.85|29
1648409150000|2022-03-27 19:25:50|3183.72|3176.02|3184.2|3176.5|3184.2|3176.5|3183.71|3176.01|16
1648409160000|2022-03-27 19:26:00|3184.3|3176.6|3184.49|3176.79|3184.59|3176.89|3184.3|3176.6|27
1648409170000|2022-03-27 19:26:10|3184.47|3176.77|3184.5|3176.8|3184.5|3176.8|3184.34|3176.64|29
1648409180000|2022-03-27 19:26:20|3184.32|3176.62|3183.94|3176.24|3184.38|3176.68|3183.87|3176.17|21
1648409190000|2022-03-27 19:26:30|3183.93|3176.23|3183.92|3176.22|3184.54|3176.84|3183.9|3176.2|11
1648409200000|2022-03-27 19:26:40|3183.93|3176.23|3183.89|3176.19|3183.96|3176.26|3183.86|3176.16|19
1648409210000|2022-03-27 19:26:50|3183.91|3176.21|3183.9|3176.2|3183.93|3176.23|3183.86|3176.16|16
1648409220000|2022-03-27 19:27:00|3183.93|3176.23|3183.97|3176.27|3183.97|3176.27|3183.92|3176.22|5
1648409230000|2022-03-27 19:27:10|3183.96|3176.26|3183.74|3176.04|3183.99|3176.29|3183.73|3176.03|20
1648409240000|2022-03-27 19:27:20|3183.75|3176.05|3184.33|3175.13|3184.4|3176.05|3183.62|3175.09|23
1648409250000|2022-03-27 19:27:30|3184.35|3175.15|3184.32|3175.12|3184.36|3175.16|3184.31|3175.11|18
1648409260000|2022-03-27 19:27:40|3184.33|3175.13|3183.73|3174.53|3184.33|3175.13|3183.73|3174.53|33
1648409270000|2022-03-27 19:27:50|3183.75|3174.55|3183.87|3174.67|3183.87|3174.67|3183.75|3174.55|18
1648409280000|2022-03-27 19:28:00|3183.81|3174.61|3183.87|3174.67|3183.91|3174.71|3183.81|3174.61|17
1648409290000|2022-03-27 19:28:10|3183.88|3174.68|3183.21|3174.01|3183.88|3174.68|3183.08|3173.88|21
1648409300000|2022-03-27 19:28:20|3183.16|3173.96|3183.23|3174.03|3183.27|3174.07|3183.13|3173.93|27
1648409310000|2022-03-27 19:28:30|3183.14|3173.94|3182.82|3173.62|3183.14|3173.94|3182.79|3173.59|23
1648409320000|2022-03-27 19:28:40|3182.81|3173.61|3182.8|3173.6|3182.85|3173.65|3182.8|3173.6|27
1648409330000|2022-03-27 19:28:50|3182.82|3173.62|3182.68|3173.48|3182.85|3173.65|3182.68|3173.48|15
1648409340000|2022-03-27 19:29:00|3182.7|3173.5|3183.09|3173.89|3183.18|3173.98|3182.68|3173.48|30
1648409350000|2022-03-27 19:29:10|3183.2|3174|3183.52|3174.32|3183.62|3174.42|3183.2|3174|19
1648409360000|2022-03-27 19:29:20|3183.5|3174.3|3183.38|3174.18|3183.5|3174.3|3183.37|3174.17|22
1648409370000|2022-03-27 19:29:30|3183.39|3174.19|3183.4|3174.2|3183.4|3174.2|3183.37|3174.17|12
1648409380000|2022-03-27 19:29:40|3183.41|3174.21|3183.41|3174.21|3183.41|3174.21|3183.39|3174.19|4
1648409390000|2022-03-27 19:29:50|3183.52|3174.32|3184.31|3175.11|3184.31|3175.11|3183.52|3174.32|15
1648409400000|2022-03-27 19:30:00|3184.26|3175.06|3184.25|3175.05|3184.34|3175.14|3184.14|3174.94|27
1648409410000|2022-03-27 19:30:10|3184.24|3175.04|3184.14|3174.94|3184.24|3175.04|3184.12|3174.92|15
1648409420000|2022-03-27 19:30:20|3184.16|3174.96|3184.14|3174.94|3184.16|3174.96|3184.12|3174.92|17
1648409430000|2022-03-27 19:30:30|3184.15|3174.95|3184.15|3174.95|3184.15|3174.95|3184.13|3174.93|8
1648409440000|2022-03-27 19:30:40|3184.14|3174.94|3184.11|3174.91|3184.16|3174.96|3184.11|3174.91|11
1648409450000|2022-03-27 19:30:50|3184.12|3174.92|3184.17|3174.97|3184.17|3174.97|3184.1|3174.9|16
1648409460000|2022-03-27 19:31:00|3184.15|3174.95|3184.3|3175.1|3184.3|3175.1|3184.14|3174.94|9
1648409470000|2022-03-27 19:31:10|3184.31|3175.11|3184.84|3175.64|3184.84|3175.64|3184.3|3175.1|8
1648409480000|2022-03-27 19:31:20|3184.82|3175.62|3184.51|3175.31|3184.82|3175.62|3184.5|3175.3|22
1648409490000|2022-03-27 19:31:30|3184.58|3175.38|3184.78|3175.58|3184.85|3175.65|3184.58|3175.38|20
1648409500000|2022-03-27 19:31:40|3184.49|3175.29|3184.28|3175.08|3184.53|3175.33|3184.28|3175.08|22
1648409510000|2022-03-27 19:31:50|3184.34|3175.14|3184.12|3174.92|3184.34|3175.14|3184.09|3174.89|22
1648409520000|2022-03-27 19:32:00|3184.09|3174.89|3183.94|3174.74|3184.17|3174.97|3183.94|3174.74|24
1648409530000|2022-03-27 19:32:10|3183.96|3174.76|3183.98|3174.78|3184.07|3174.87|3183.95|3174.75|26
1648409540000|2022-03-27 19:32:20|3183.93|3174.73|3183.08|3173.88|3183.98|3174.78|3183|3173.8|26
1648409550000|2022-03-27 19:32:30|3183.04|3173.84|3182.76|3173.56|3183.08|3173.88|3182.73|3173.53|25
1648409560000|2022-03-27 19:32:40|3182.78|3173.58|3182.76|3173.56|3182.81|3173.61|3182.76|3173.56|12
1648409570000|2022-03-27 19:32:50|3182.79|3173.59|3182.75|3173.55|3182.8|3173.6|3182.74|3173.54|20
1648409580000|2022-03-27 19:33:00|3182.74|3173.54|3182.8|3173.6|3182.81|3173.61|3182.73|3173.53|8
1648409590000|2022-03-27 19:33:10|3182.81|3173.61|3182.51|3173.31|3182.81|3173.61|3182.49|3173.29|14
1648409600000|2022-03-27 19:33:20|3182.47|3173.27|3182.82|3173.62|3182.85|3173.65|3182.45|3173.25|16
1648409610000|2022-03-27 19:33:30|3182.81|3173.61|3182.11|3172.91|3182.81|3173.61|3182.07|3172.87|27
1648409620000|2022-03-27 19:33:40|3182.19|3172.99|3182.14|3172.94|3182.19|3172.99|3182.06|3172.86|27
1648409630000|2022-03-27 19:33:50|3182.13|3172.93|3181.94|3172.74|3182.26|3173.06|3181.94|3172.74|14
1648409640000|2022-03-27 19:34:00|3182.01|3172.81|3181.9|3172.7|3182.05|3172.85|3181.87|3172.67|20
1648409650000|2022-03-27 19:34:10|3181.87|3172.67|3182.4|3173.2|3182.41|3173.21|3181.84|3172.64|13
1648409660000|2022-03-27 19:34:20|3182.41|3173.21|3181.92|3172.72|3182.41|3173.21|3181.9|3172.7|7
1648409670000|2022-03-27 19:34:30|3181.87|3172.67|3181.92|3172.72|3181.92|3172.72|3181.87|3172.67|6
1648409680000|2022-03-27 19:34:40|3181.9|3172.7|3181.84|3172.64|3181.9|3172.7|3181.84|3172.64|14
1648409690000|2022-03-27 19:34:50|3181.87|3172.67|3181.86|3172.66|3181.89|3172.69|3181.83|3172.63|14
1648409700000|2022-03-27 19:35:00|3181.87|3172.67|3181.8|3172.6|3181.88|3172.68|3181.71|3172.51|24
1648409710000|2022-03-27 19:35:10|3181.81|3172.61|3181.68|3172.48|3181.89|3172.69|3181.66|3172.46|21
1648409720000|2022-03-27 19:35:20|3181.65|3172.45|3181.51|3172.31|3181.65|3172.45|3181.51|3172.31|23
1648409730000|2022-03-27 19:35:30|3181.55|3172.35|3181.43|3172.23|3181.65|3172.45|3181.32|3172.12|17
1648409740000|2022-03-27 19:35:40|3181.39|3172.19|3181.42|3172.22|3181.44|3172.24|3181.37|3172.17|15
1648409750000|2022-03-27 19:35:50|3181.43|3172.23|3181.24|3172.04|3181.45|3172.25|3181.21|3172.01|27
1648409760000|2022-03-27 19:36:00|3181.21|3172.01|3181.36|3172.16|3181.49|3172.29|3181.16|3171.96|23
1648409770000|2022-03-27 19:36:10|3181.35|3172.15|3181.51|3172.31|3181.52|3172.32|3181.26|3172.06|27
1648409780000|2022-03-27 19:36:20|3181.53|3172.33|3181.56|3172.36|3181.73|3172.53|3181.52|3172.32|23
1648409790000|2022-03-27 19:36:30|3181.57|3172.37|3181.52|3172.32|3181.63|3172.43|3181.5|3172.3|24
1648409800000|2022-03-27 19:36:40|3181.53|3172.33|3181.6|3172.4|3181.7|3172.5|3181.49|3172.29|23
1648409810000|2022-03-27 19:36:50|3181.59|3172.39|3181.63|3172.43|3181.75|3172.55|3181.59|3172.39|16
1648409820000|2022-03-27 19:37:00|3181.67|3172.47|3181.54|3172.34|3181.75|3172.55|3181.54|3172.34|21
1648409830000|2022-03-27 19:37:10|3181.59|3172.39|3182.52|3173.32|3182.57|3173.37|3181.59|3172.39|29
1648409840000|2022-03-27 19:37:20|3182.58|3173.38|3182.42|3173.22|3182.67|3173.47|3182.38|3173.18|21
1648409850000|2022-03-27 19:37:30|3182.38|3173.18|3182.72|3173.52|3182.72|3173.52|3182.35|3173.15|19
1648409860000|2022-03-27 19:37:40|3182.62|3173.42|3182.49|3173.29|3182.62|3173.42|3182.36|3173.16|29
1648409870000|2022-03-27 19:37:50|3182.47|3173.27|3182.6|3173.4|3182.63|3173.43|3182.45|3173.25|8
1648409880000|2022-03-27 19:38:00|3182.59|3173.39|3182.57|3173.37|3182.64|3173.44|3182.57|3173.37|18
1648409890000|2022-03-27 19:38:10|3182.53|3173.33|3182.59|3173.39|3182.63|3173.43|3182.53|3173.33|14
1648409900000|2022-03-27 19:38:20|3182.63|3173.43|3182.59|3173.39|3182.76|3173.56|3182.55|3173.35|21
1648409910000|2022-03-27 19:38:30|3182.66|3173.46|3182.55|3173.35|3182.66|3173.46|3182.55|3173.35|13
1648409920000|2022-03-27 19:38:40|3182.56|3173.36|3183.71|3174.51|3183.8|3174.6|3182.5|3173.3|27
1648409930000|2022-03-27 19:38:50|3183.73|3174.53|3184.09|3174.89|3184.1|3174.9|3183.72|3174.52|17
1648409940000|2022-03-27 19:39:00|3184.12|3174.92|3184.27|3175.07|3184.27|3175.07|3184.05|3174.85|22
1648409950000|2022-03-27 19:39:10|3184.24|3175.04|3184.43|3175.23|3184.43|3175.23|3184.24|3175.04|7
1648409960000|2022-03-27 19:39:20|3184.37|3175.17|3184.36|3175.16|3184.42|3175.22|3184.36|3175.16|7
1648409970000|2022-03-27 19:39:30|3184.35|3175.15|3184.47|3175.27|3184.47|3175.27|3184|3174.8|25
1648409980000|2022-03-27 19:39:40|3184.5|3175.3|3184.58|3175.38|3184.59|3175.39|3184.44|3175.24|18
1648409990000|2022-03-27 19:39:50|3184.54|3175.34|3184.53|3175.33|3184.59|3175.39|3184.5|3175.3|16
1648410000000|2022-03-27 19:40:00|3184.54|3175.34|3184.28|3175.08|3184.58|3175.38|3184.27|3175.07|20
1648410010000|2022-03-27 19:40:10|3184.27|3175.07|3184.17|3174.97|3184.32|3175.12|3184.05|3174.85|32
1648410020000|2022-03-27 19:40:20|3184.23|3175.03|3184.01|3174.81|3184.29|3175.09|3183.99|3174.79|31
1648410030000|2022-03-27 19:40:30|3184.06|3174.86|3183.97|3174.77|3184.06|3174.86|3183.93|3174.73|19
1648410040000|2022-03-27 19:40:40|3184|3174.8|3183.97|3174.77|3184.07|3174.87|3183.9|3174.7|18
1648410050000|2022-03-27 19:40:50|3184.02|3174.82|3184.29|3175.09|3184.35|3175.15|3183.93|3174.73|25
1648410060000|2022-03-27 19:41:00|3184.3|3175.1|3184.69|3175.49|3184.72|3175.52|3184.3|3175.1|12
1648410070000|2022-03-27 19:41:10|3184.71|3175.51|3184.73|3175.53|3184.79|3175.59|3184.69|3175.49|15
1648410080000|2022-03-27 19:41:20|3184.71|3175.51|3184.39|3175.19|3184.8|3175.6|3184.27|3175.07|30
1648410090000|2022-03-27 19:41:30|3184.35|3175.15|3183.29|3174.09|3184.35|3175.15|3183.13|3173.93|31
1648410100000|2022-03-27 19:41:40|3183.3|3174.1|3183.9|3174.7|3184.09|3174.89|3183.29|3174.09|34
1648410110000|2022-03-27 19:41:50|3183.78|3174.58|3183.66|3174.46|3183.97|3174.77|3183.55|3174.35|26
1648410120000|2022-03-27 19:42:00|3183.69|3174.49|3183.48|3174.28|3183.69|3174.49|3183.44|3174.24|30
1648410130000|2022-03-27 19:42:10|3183.51|3174.31|3183.47|3174.27|3183.53|3174.33|3183.4|3174.2|32
1648410140000|2022-03-27 19:42:20|3183.45|3174.25|3182.72|3173.52|3183.46|3174.26|3182.64|3173.44|34
1648410150000|2022-03-27 19:42:30|3182.73|3173.53|3182.22|3173.02|3182.75|3173.55|3182.22|3173.02|24
1648410160000|2022-03-27 19:42:40|3182.23|3173.03|3181.87|3172.67|3182.24|3173.04|3181.81|3172.61|31
1648410170000|2022-03-27 19:42:50|3181.86|3172.66|3182.43|3173.23|3182.59|3173.39|3181.86|3172.66|25
1648410180000|2022-03-27 19:43:00|3182.39|3173.19|3182.48|3173.28|3182.52|3173.32|3182.39|3173.19|19
1648410190000|2022-03-27 19:43:10|3182.49|3173.29|3182.49|3173.29|3182.53|3173.33|3182.44|3173.24|24
1648410200000|2022-03-27 19:43:20|3182.5|3173.3|3182.33|3173.13|3182.5|3173.3|3182.32|3173.12|16
1648410210000|2022-03-27 19:43:30|3182.34|3173.14|3182.33|3173.13|3182.39|3173.19|3182.33|3173.13|16
1648410220000|2022-03-27 19:43:40|3182.34|3173.14|3182.43|3173.23|3182.43|3173.23|3182.34|3173.14|19
1648410230000|2022-03-27 19:43:50|3182.42|3173.22|3182.38|3173.18|3182.43|3173.23|3182.33|3173.13|24
1648410240000|2022-03-27 19:44:00|3182.34|3173.14|3182.36|3173.16|3182.41|3173.21|3182.31|3173.11|26
1648410250000|2022-03-27 19:44:10|3182.41|3173.21|3182.33|3173.13|3182.41|3173.21|3182.31|3173.11|22
1648410260000|2022-03-27 19:44:20|3182.34|3173.14|3182.1|3172.9|3182.35|3173.15|3182.02|3172.82|11
1648410270000|2022-03-27 19:44:30|3182.09|3172.89|3181.79|3172.59|3182.13|3172.93|3181.79|3172.59|24
1648410280000|2022-03-27 19:44:40|3181.78|3172.58|3181.66|3172.46|3181.83|3172.63|3181.66|3172.46|16
1648410290000|2022-03-27 19:44:50|3181.69|3172.49|3181.6|3172.4|3181.69|3172.49|3181.59|3172.39|17
1648410300000|2022-03-27 19:45:00|3181.64|3172.44|3181.58|3172.38|3181.67|3172.47|3181.5|3172.3|19
1648410310000|2022-03-27 19:45:10|3181.57|3172.37|3181.36|3172.16|3181.57|3172.37|3181.23|3172.03|28
1648410320000|2022-03-27 19:45:20|3181.37|3172.17|3180.94|3171.74|3181.37|3172.17|3180.89|3171.69|31
1648410330000|2022-03-27 19:45:30|3180.93|3171.73|3179.77|3170.57|3180.98|3171.78|3179.77|3170.57|29
1648410340000|2022-03-27 19:45:40|3179.7|3170.5|3179.73|3170.53|3179.76|3170.56|3179.69|3170.49|25
1648410350000|2022-03-27 19:45:50|3179.74|3170.54|3179.84|3170.64|3179.91|3170.71|3179.7|3170.5|25
1648410360000|2022-03-27 19:46:00|3179.85|3170.65|3179.96|3170.76|3179.96|3170.76|3179.85|3170.65|13
1648410370000|2022-03-27 19:46:10|3179.95|3170.75|3180.14|3170.94|3180.22|3171.02|3179.95|3170.75|9
1648410380000|2022-03-27 19:46:20|3180.09|3170.89|3180.08|3170.88|3180.14|3170.94|3180.04|3170.84|13
1648410390000|2022-03-27 19:46:30|3180.1|3170.9|3180.03|3170.83|3180.12|3170.92|3179.99|3170.79|29
1648410400000|2022-03-27 19:46:40|3180.05|3170.85|3180.13|3170.93|3180.13|3170.93|3180.01|3170.81|24
1648410410000|2022-03-27 19:46:50|3180.15|3170.95|3180.16|3170.96|3180.2|3171|3180.13|3170.93|24
1648410420000|2022-03-27 19:47:00|3180.17|3170.97|3180.17|3170.97|3180.17|3170.97|3180.07|3170.87|28
1648410430000|2022-03-27 19:47:10|3180.18|3170.98|3180.13|3170.93|3180.19|3170.99|3180.12|3170.92|21
1648410440000|2022-03-27 19:47:20|3180.12|3170.92|3179.98|3170.78|3180.16|3170.96|3179.98|3170.78|21
1648410450000|2022-03-27 19:47:30|3179.93|3170.73|3179.69|3170.49|3180.11|3170.91|3179.69|3170.49|27
1648410460000|2022-03-27 19:47:40|3179.7|3170.5|3179.79|3170.59|3179.79|3170.59|3179.69|3170.49|24
1648410470000|2022-03-27 19:47:50|3179.92|3170.72|3179.95|3170.75|3179.97|3170.77|3179.68|3170.48|16
1648410480000|2022-03-27 19:48:00|3179.97|3170.77|3180.09|3170.89|3180.17|3170.97|3179.83|3170.63|22
1648410490000|2022-03-27 19:48:10|3180.17|3170.97|3180.86|3171.66|3180.87|3171.67|3180.17|3170.97|19
1648410500000|2022-03-27 19:48:20|3180.89|3171.69|3181.05|3171.85|3181.05|3171.85|3180.89|3171.69|12
1648410510000|2022-03-27 19:48:30|3181.1|3171.9|3181.14|3171.94|3181.14|3171.94|3181.07|3171.87|16
1648410520000|2022-03-27 19:48:40|3181.18|3171.98|3181.18|3171.98|3181.21|3172.01|3181.11|3171.91|16
1648410530000|2022-03-27 19:48:50|3181.16|3171.96|3181.14|3171.94|3181.22|3172.02|3181.11|3171.91|25
1648410540000|2022-03-27 19:49:00|3181.11|3171.91|3181.19|3171.99|3181.19|3171.99|3181.1|3171.9|23
1648410550000|2022-03-27 19:49:10|3181.2|3172|3181.12|3171.92|3181.21|3172.01|3181.09|3171.89|8
1648410560000|2022-03-27 19:49:20|3181.61|3172.41|3181.57|3172.37|3181.62|3172.42|3181.51|3172.31|24
1648410570000|2022-03-27 19:49:30|3181.58|3172.38|3181.62|3172.42|3181.62|3172.42|3181.56|3172.36|22
1648410580000|2022-03-27 19:49:40|3181.58|3172.38|3181.75|3172.55|3181.75|3172.55|3181.52|3172.32|30
1648410590000|2022-03-27 19:49:50|3181.76|3172.56|3181.76|3172.56|3181.76|3172.56|3181.63|3172.43|17
1648410600000|2022-03-27 19:50:00|3181.77|3172.57|3181.82|3172.62|3181.86|3172.66|3181.64|3172.44|17
1648410610000|2022-03-27 19:50:10|3181.83|3172.63|3182.15|3172.95|3182.2|3173|3181.83|3172.63|31
1648410620000|2022-03-27 19:50:20|3182.09|3172.89|3182.74|3173.54|3182.81|3173.61|3182.09|3172.89|19
1648410630000|2022-03-27 19:50:30|3182.73|3173.53|3182.18|3172.98|3182.93|3173.73|3182.12|3172.92|10
1648410640000|2022-03-27 19:50:40|3182.21|3173.01|3182.21|3173.01|3182.21|3173.01|3182.21|3173.01|1
1648410650000|2022-03-27 19:50:50|3182.18|3172.98|3182.18|3172.98|3182.21|3173.01|3182.18|3172.98|5
1648410660000|2022-03-27 19:51:00|3182.21|3173.01|3182.17|3172.97|3182.23|3173.03|3182.17|3172.97|16
1648410670000|2022-03-27 19:51:10|3182.18|3172.98|3182.21|3173.01|3182.23|3173.03|3182.17|3172.97|20
1648410680000|2022-03-27 19:51:20|3182.19|3172.99|3182.18|3172.98|3182.23|3173.03|3182.17|3172.97|13
1648410690000|2022-03-27 19:51:30|3182.25|3173.05|3182.26|3173.06|3182.26|3173.06|3182.18|3172.98|13
1648410700000|2022-03-27 19:51:40|3182.22|3173.02|3182.31|3173.11|3182.31|3173.11|3182.2|3173|16
1648410710000|2022-03-27 19:51:50|3182.36|3173.16|3182.64|3173.44|3182.92|3173.72|3182.31|3173.11|14
1648410720000|2022-03-27 19:52:00|3182.49|3173.29|3182.46|3173.26|3182.51|3173.31|3182.46|3173.26|21
1648410730000|2022-03-27 19:52:10|3182.47|3173.27|3182.57|3173.37|3182.57|3173.37|3182.46|3173.26|18
1648410740000|2022-03-27 19:52:20|3182.58|3173.38|3181.79|3172.59|3182.58|3173.38|3181.74|3172.54|33
1648410750000|2022-03-27 19:52:30|3181.76|3172.56|3181.8|3172.6|3181.8|3172.6|3181.73|3172.53|26
1648410760000|2022-03-27 19:52:40|3181.79|3172.59|3181.68|3172.48|3181.8|3172.6|3181.62|3172.42|23
1648410770000|2022-03-27 19:52:50|3181.69|3172.49|3181|3171.8|3181.73|3172.53|3181|3171.8|19
1648410780000|2022-03-27 19:53:00|3180.97|3171.77|3181.53|3172.33|3181.64|3172.44|3180.83|3171.63|32
1648410790000|2022-03-27 19:53:10|3181.58|3172.38|3181.43|3172.23|3181.93|3172.73|3181.43|3172.23|16
1648410800000|2022-03-27 19:53:20|3181.37|3172.17|3181.35|3172.15|3181.4|3172.2|3181.33|3172.13|19
1648410810000|2022-03-27 19:53:30|3181.37|3172.17|3181.55|3172.35|3181.55|3172.35|3181.33|3172.13|16
1648410820000|2022-03-27 19:53:40|3181.53|3172.33|3181.55|3172.35|3181.57|3172.37|3181.53|3172.33|11
1648410830000|2022-03-27 19:53:50|3181.57|3172.37|3181.6|3172.4|3181.61|3172.41|3181.55|3172.35|18
1648410840000|2022-03-27 19:54:00|3181.58|3172.38|3181.67|3172.47|3182|3172.8|3181.58|3172.38|19
1648410850000|2022-03-27 19:54:10|3181.68|3172.48|3181.71|3172.51|3181.71|3172.51|3181.67|3172.47|5
1648410860000|2022-03-27 19:54:20|3181.69|3172.49|3181.65|3172.45|3181.71|3172.51|3181.62|3172.42|27
1648410870000|2022-03-27 19:54:30|3181.64|3172.44|3181.71|3172.51|3181.71|3172.51|3181.64|3172.44|14
1648410880000|2022-03-27 19:54:40|3181.72|3172.52|3181.68|3172.48|3181.72|3172.52|3181.65|3172.45|14
1648410890000|2022-03-27 19:54:50|3181.66|3172.46|3181.66|3172.46|3181.66|3172.46|3181.66|3172.46|1
1648410900000|2022-03-27 19:55:00|3181.71|3172.51|3181.63|3172.43|3181.71|3172.51|3181.5|3172.3|16
1648410910000|2022-03-27 19:55:10|3181.62|3172.42|3181.68|3172.48|3181.73|3172.53|3181.62|3172.42|12
1648410920000|2022-03-27 19:55:20|3181.69|3172.49|3181.7|3172.5|3181.75|3172.55|3181.64|3172.44|10
1648410930000|2022-03-27 19:55:30|3181.68|3172.48|3181.75|3172.55|3181.75|3172.55|3181.68|3172.48|3
1648410940000|2022-03-27 19:55:40|3181.68|3172.48|3181.71|3172.51|3181.75|3172.55|3181.68|3172.48|12
1648410950000|2022-03-27 19:55:50|3181.72|3172.52|3181.68|3172.48|3181.74|3172.54|3181.65|3172.45|16
1648410960000|2022-03-27 19:56:00|3181.7|3172.5|3181.75|3172.55|3181.8|3172.6|3181.66|3172.46|25
1648410970000|2022-03-27 19:56:10|3181.76|3172.56|3181.73|3172.53|3181.8|3172.6|3181.65|3172.45|25
1648410980000|2022-03-27 19:56:20|3181.76|3172.56|3181.74|3172.54|3181.81|3172.61|3181.73|3172.53|22
1648410990000|2022-03-27 19:56:30|3181.77|3172.57|3181.81|3172.61|3181.81|3172.61|3181.64|3172.44|23
1648411000000|2022-03-27 19:56:40|3181.74|3172.54|3181.82|3172.62|3181.83|3172.63|3181.74|3172.54|21
1648411010000|2022-03-27 19:56:50|3181.8|3172.6|3181.79|3172.59|3181.82|3172.62|3181.76|3172.56|11
1648411020000|2022-03-27 19:57:00|3181.74|3172.54|3181.65|3172.45|3181.85|3172.65|3181.61|3172.41|9
1648411030000|2022-03-27 19:57:10|3181.7|3172.5|3181.66|3172.46|3181.7|3172.5|3181.65|3172.45|6
1648411040000|2022-03-27 19:57:20|3181.67|3172.47|3181.52|3172.32|3181.7|3172.5|3181.52|3172.32|26
1648411050000|2022-03-27 19:57:30|3181.42|3172.22|3181.11|3171.91|3181.42|3172.22|3180.73|3171.53|17
1648411060000|2022-03-27 19:57:40|3181.16|3171.96|3180.97|3171.77|3181.16|3171.96|3180.77|3171.57|32
1648411070000|2022-03-27 19:57:50|3180.96|3171.76|3181.01|3171.81|3181.03|3171.83|3180.81|3171.61|32
1648411080000|2022-03-27 19:58:00|3180.89|3171.69|3180.88|3171.68|3181|3171.8|3180.82|3171.62|29
1648411090000|2022-03-27 19:58:10|3180.6|3171.4|3180.13|3170.93|3180.6|3171.4|3180.08|3170.88|32
1648411100000|2022-03-27 19:58:20|3180.15|3170.95|3180.11|3170.91|3180.24|3171.04|3180.06|3170.86|31
1648411110000|2022-03-27 19:58:30|3180.09|3170.89|3179.97|3170.77|3180.11|3170.91|3179.96|3170.76|15
1648411120000|2022-03-27 19:58:40|3179.95|3170.75|3179.15|3169.95|3179.95|3170.75|3179.15|3169.95|25
1648411130000|2022-03-27 19:58:50|3179.16|3169.96|3179.63|3170.43|3179.63|3170.43|3179.16|3169.96|21
1648411140000|2022-03-27 19:59:00|3179.56|3170.36|3179.46|3170.26|3179.56|3170.36|3179.33|3170.13|15
1648411150000|2022-03-27 19:59:10|3179.48|3170.28|3179.83|3170.63|3179.91|3170.71|3179.48|3170.28|29
1648411160000|2022-03-27 19:59:20|3179.86|3170.66|3179.99|3170.79|3180.09|3170.89|3179.83|3170.63|28
1648411170000|2022-03-27 19:59:30|3180.04|3170.84|3180.82|3171.62|3180.82|3171.62|3179.98|3170.78|31
1648411180000|2022-03-27 19:59:40|3180.67|3171.47|3180.65|3171.45|3180.9|3171.7|3180.64|3171.44|25
1648411190000|2022-03-27 19:59:50|3180.66|3171.46|3180.69|3171.49|3180.84|3171.64|3180.65|3171.45|29
1648411200000|2022-03-27 20:00:00|3180.67|3171.47|3181.11|3171.91|3181.22|3172.02|3180.67|3171.47|29
1648411210000|2022-03-27 20:00:10|3181.12|3171.92|3181.54|3172.34|3181.59|3172.39|3181.09|3171.89|29
1648411220000|2022-03-27 20:00:20|3181.55|3172.35|3182.02|3172.82|3182.02|3172.82|3181.53|3172.33|26
1648411230000|2022-03-27 20:00:30|3182.01|3172.81|3182.56|3173.36|3182.6|3173.4|3182.01|3172.81|34
1648411240000|2022-03-27 20:00:40|3182.58|3173.38|3183.36|3174.16|3183.4|3174.2|3182.57|3173.37|32
1648411250000|2022-03-27 20:00:50|3183.34|3174.14|3183.37|3174.17|3183.46|3174.26|3183.3|3174.1|25
1648411260000|2022-03-27 20:01:00|3183.35|3174.15|3183.38|3174.18|3183.41|3174.21|3183.3|3174.1|19
1648411270000|2022-03-27 20:01:10|3183.37|3174.17|3183.43|3174.23|3183.43|3174.23|3183.28|3174.08|25
1648411280000|2022-03-27 20:01:20|3183.41|3174.21|3183.34|3174.14|3183.42|3174.22|3183.34|3174.14|25
1648411290000|2022-03-27 20:01:30|3183.33|3174.13|3183.25|3174.05|3183.33|3174.13|3183.11|3173.91|30
1648411300000|2022-03-27 20:01:40|3183.26|3174.06|3182.92|3173.72|3183.29|3174.09|3182.84|3173.64|26
1648411310000|2022-03-27 20:01:50|3182.9|3173.7|3183.06|3173.86|3183.09|3173.89|3182.89|3173.69|24
1648411320000|2022-03-27 20:02:00|3183.07|3173.87|3182.99|3173.79|3183.09|3173.89|3182.9|3173.7|32
1648411330000|2022-03-27 20:02:10|3183|3173.8|3182.94|3173.74|3183|3173.8|3182.72|3173.52|21
1648411340000|2022-03-27 20:02:20|3182.9|3173.7|3182.29|3173.09|3182.9|3173.7|3182.19|3172.99|27
1648411350000|2022-03-27 20:02:30|3182.27|3173.07|3182.12|3172.92|3182.34|3173.14|3182.07|3172.87|23
1648411360000|2022-03-27 20:02:40|3182.1|3172.9|3182.02|3172.82|3182.1|3172.9|3182.01|3172.81|29
1648411370000|2022-03-27 20:02:50|3182.03|3172.83|3181.98|3172.78|3182.21|3173.01|3181.94|3172.74|33
1648411380000|2022-03-27 20:03:00|3181.97|3172.77|3181.93|3172.73|3181.99|3172.79|3181.93|3172.73|4
1648411390000|2022-03-27 20:03:10|3182|3172.8|3181.61|3172.41|3182|3172.8|3181.02|3171.82|28
1648411400000|2022-03-27 20:03:20|3181.62|3172.42|3181.51|3172.31|3181.65|3172.45|3181.49|3172.29|26
1648411410000|2022-03-27 20:03:30|3181.54|3172.34|3181.25|3172.05|3181.54|3172.34|3181.25|3172.05|18
1648411420000|2022-03-27 20:03:40|3181.19|3171.99|3180.93|3171.73|3181.19|3171.99|3180.93|3171.73|26
1648411430000|2022-03-27 20:03:50|3180.94|3171.74|3180.99|3171.79|3181.03|3171.83|3180.84|3171.64|32
1648411440000|2022-03-27 20:04:00|3181.01|3171.81|3180.99|3171.79|3181.05|3171.85|3180.95|3171.75|19
1648411450000|2022-03-27 20:04:10|3180.95|3171.75|3180.65|3171.45|3181.05|3171.85|3180.54|3171.34|24
1648411460000|2022-03-27 20:04:20|3180.66|3171.46|3180.82|3171.62|3180.85|3171.65|3180.55|3171.35|24
1648411470000|2022-03-27 20:04:30|3180.75|3171.55|3180.72|3171.52|3180.79|3171.59|3180.57|3171.37|22
1648411480000|2022-03-27 20:04:40|3180.73|3171.53|3180.61|3171.41|3180.78|3171.58|3180.54|3171.34|22
1648411490000|2022-03-27 20:04:50|3180.62|3171.42|3180.78|3171.58|3180.81|3171.61|3180.62|3171.42|24
1648411500000|2022-03-27 20:05:00|3180.74|3171.54|3180.8|3171.6|3180.82|3171.62|3180.61|3171.41|28
1648411510000|2022-03-27 20:05:10|3180.81|3171.61|3181.17|3171.97|3181.17|3171.97|3180.69|3171.49|16
1648411520000|2022-03-27 20:05:20|3181.11|3171.91|3181.22|3172.02|3181.23|3172.03|3181.09|3171.89|24
1648411530000|2022-03-27 20:05:30|3181.2|3172|3181.19|3171.99|3181.22|3172.02|3181.18|3171.98|18
1648411540000|2022-03-27 20:05:40|3181.22|3172.02|3181.17|3171.97|3181.26|3172.06|3181.17|3171.97|12
1648411550000|2022-03-27 20:05:50|3181.19|3171.99|3180.87|3171.67|3181.35|3172.15|3180.85|3171.65|23
1648411560000|2022-03-27 20:06:00|3180.95|3171.75|3180.9|3171.7|3180.99|3171.79|3180.87|3171.67|28
1648411570000|2022-03-27 20:06:10|3180.93|3171.73|3181.16|3171.96|3181.17|3171.97|3180.82|3171.62|25
1648411580000|2022-03-27 20:06:20|3181.17|3171.97|3181.14|3171.94|3181.23|3172.03|3181.11|3171.91|15
1648411590000|2022-03-27 20:06:30|3181.17|3171.97|3181.12|3171.92|3181.35|3172.15|3181.12|3171.92|20
1648411600000|2022-03-27 20:06:40|3181.13|3171.93|3181.1|3171.9|3181.16|3171.96|3181.1|3171.9|7
1648411610000|2022-03-27 20:06:50|3181.12|3171.92|3181.13|3171.93|3181.18|3171.98|3181.1|3171.9|22
1648411620000|2022-03-27 20:07:00|3181.12|3171.92|3181.25|3172.05|3181.25|3172.05|3181.12|3171.92|19
1648411630000|2022-03-27 20:07:10|3181.29|3172.09|3181.13|3171.93|3181.29|3172.09|3181.13|3171.93|17
1648411640000|2022-03-27 20:07:20|3181.16|3171.96|3181.16|3171.96|3181.17|3171.97|3181.11|3171.91|10
1648411650000|2022-03-27 20:07:30|3181.14|3171.94|3181.44|3172.24|3181.52|3172.32|3181.14|3171.94|11
1648411660000|2022-03-27 20:07:40|3181.49|3172.29|3181.45|3172.25|3181.54|3172.34|3181.39|3172.19|17
1648411670000|2022-03-27 20:07:50|3181.47|3172.27|3181.85|3172.65|3181.85|3172.65|3181.42|3172.22|15
1648411680000|2022-03-27 20:08:00|3181.86|3172.66|3181.65|3172.45|3181.87|3172.67|3181.57|3172.37|15
1648411690000|2022-03-27 20:08:10|3181.64|3172.44|3181.64|3172.44|3181.73|3172.53|3181.55|3172.35|25
1648411700000|2022-03-27 20:08:20|3181.65|3172.45|3181.62|3172.42|3181.72|3172.52|3181.55|3172.35|11
1648411710000|2022-03-27 20:08:30|3181.67|3172.47|3181.61|3172.41|3181.67|3172.47|3181.59|3172.39|17
1648411720000|2022-03-27 20:08:40|3181.54|3172.34|3181.73|3172.53|3181.73|3172.53|3181.53|3172.33|19
1648411730000|2022-03-27 20:08:50|3181.75|3172.55|3181.68|3172.48|3181.75|3172.55|3181.62|3172.42|18
1648411740000|2022-03-27 20:09:00|3181.71|3172.51|3181.32|3172.12|3181.77|3172.57|3181.32|3172.12|23
1648411750000|2022-03-27 20:09:10|3181.26|3172.06|3180.68|3171.48|3181.27|3172.07|3180.66|3171.46|24
1648411760000|2022-03-27 20:09:20|3180.7|3171.5|3180.64|3171.44|3180.77|3171.57|3180.58|3171.38|27
1648411770000|2022-03-27 20:09:30|3180.68|3171.48|3180.65|3171.45|3180.69|3171.49|3180.64|3171.44|22
1648411780000|2022-03-27 20:09:40|3180.7|3171.5|3180.66|3171.46|3180.7|3171.5|3180.63|3171.43|19
1648411790000|2022-03-27 20:09:50|3180.63|3171.43|3180.4|3171.2|3180.69|3171.49|3180.37|3171.17|18
1648411800000|2022-03-27 20:10:00|3180.38|3171.18|3180.46|3171.26|3180.48|3171.28|3180.33|3171.13|30
1648411810000|2022-03-27 20:10:10|3180.45|3171.25|3180.48|3171.28|3180.5|3171.3|3180.42|3171.22|19
1648411820000|2022-03-27 20:10:20|3180.49|3171.29|3180.6|3171.4|3180.63|3171.43|3180.44|3171.24|28
1648411830000|2022-03-27 20:10:30|3180.57|3171.37|3179.98|3170.78|3180.67|3171.47|3179.98|3170.78|33
1648411840000|2022-03-27 20:10:40|3180.01|3170.81|3180.34|3171.14|3180.34|3171.14|3179.94|3170.74|27
1648411850000|2022-03-27 20:10:50|3180.36|3171.16|3180.4|3171.2|3180.4|3171.2|3180.31|3171.11|18
1648411860000|2022-03-27 20:11:00|3180.41|3171.21|3180.56|3171.36|3180.64|3171.44|3180.41|3171.21|32
1648411870000|2022-03-27 20:11:10|3180.59|3171.39|3180.42|3171.22|3180.6|3171.4|3180.42|3171.22|26
1648411880000|2022-03-27 20:11:20|3180.44|3171.24|3179.55|3170.35|3180.54|3171.34|3179.5|3170.3|27
1648411890000|2022-03-27 20:11:30|3179.58|3170.38|3179.57|3170.37|3179.7|3170.5|3179.46|3170.26|25
1648411900000|2022-03-27 20:11:40|3179.56|3170.36|3179.61|3170.41|3179.68|3170.48|3179.56|3170.36|28
1648411910000|2022-03-27 20:11:50|3179.53|3170.33|3179.61|3170.41|3179.63|3170.43|3179.51|3170.31|25
1648411920000|2022-03-27 20:12:00|3179.59|3170.39|3179.78|3170.58|3179.81|3170.61|3179.58|3170.38|19
1648411930000|2022-03-27 20:12:10|3179.66|3170.46|3179.51|3170.31|3179.74|3170.54|3179.5|3170.3|17
1648411940000|2022-03-27 20:12:20|3179.52|3170.32|3179.69|3170.49|3179.69|3170.49|3179.51|3170.31|18
1648411950000|2022-03-27 20:12:30|3179.65|3170.45|3179.68|3170.48|3179.68|3170.48|3179.6|3170.4|22
1648411960000|2022-03-27 20:12:40|3179.65|3170.45|3179.52|3170.32|3179.75|3170.55|3179.52|3170.32|23
1648411970000|2022-03-27 20:12:50|3179.51|3170.31|3179.89|3170.69|3179.91|3170.71|3179.51|3170.31|23
1648411980000|2022-03-27 20:13:00|3179.91|3170.71|3179.92|3170.72|3179.98|3170.78|3179.9|3170.7|10
1648411990000|2022-03-27 20:13:10|3179.95|3170.75|3180.06|3170.86|3180.2|3171|3179.82|3170.62|28
1648412000000|2022-03-27 20:13:20|3180.05|3170.85|3180.19|3170.99|3180.19|3170.99|3180.02|3170.82|16
1648412010000|2022-03-27 20:13:30|3180.21|3171.01|3179.94|3170.74|3180.21|3171.01|3179.91|3170.71|19
1648412020000|2022-03-27 20:13:40|3180|3170.8|3179.89|3170.69|3180.02|3170.82|3179.86|3170.66|20
1648412030000|2022-03-27 20:13:50|3179.92|3170.72|3180.09|3170.89|3180.23|3171.03|3179.87|3170.67|31
1648412040000|2022-03-27 20:14:00|3180.12|3170.92|3180.12|3170.92|3180.21|3171.01|3179.98|3170.78|36
1648412050000|2022-03-27 20:14:10|3180.13|3170.93|3179.88|3170.68|3180.19|3170.99|3179.73|3170.53|31
1648412060000|2022-03-27 20:14:20|3179.94|3170.74|3179.14|3169.94|3179.98|3170.78|3179.14|3169.94|27
1648412070000|2022-03-27 20:14:30|3179.18|3169.98|3178.01|3168.81|3179.27|3170.07|3178|3168.8|34
1648412080000|2022-03-27 20:14:40|3178.03|3168.83|3178.63|3169.43|3178.63|3169.43|3177.99|3168.79|30
1648412090000|2022-03-27 20:14:50|3178.64|3169.44|3178.92|3169.72|3178.94|3169.74|3178.64|3169.44|23
1648412100000|2022-03-27 20:15:00|3178.9|3169.7|3179.21|3170.01|3179.25|3170.05|3178.88|3169.68|24
1648412110000|2022-03-27 20:15:10|3179.19|3169.99|3179.24|3170.04|3179.28|3170.08|3179.19|3169.99|14
1648412120000|2022-03-27 20:15:20|3179.2|3170|3179.2|3170|3179.25|3170.05|3179.18|3169.98|30
1648412130000|2022-03-27 20:15:30|3179.22|3170.02|3179.08|3169.88|3179.24|3170.04|3179.08|3169.88|30
1648412140000|2022-03-27 20:15:40|3179.49|3170.29|3179.4|3170.2|3179.54|3170.34|3179.36|3170.16|23
1648412150000|2022-03-27 20:15:50|3179.43|3170.23|3179.42|3170.22|3179.45|3170.25|3179.38|3170.18|18
1648412160000|2022-03-27 20:16:00|3179.4|3170.2|3179.72|3170.52|3179.77|3170.57|3179.36|3170.16|21
1648412170000|2022-03-27 20:16:10|3179.78|3170.58|3180.08|3170.88|3180.18|3170.98|3179.78|3170.58|27
1648412180000|2022-03-27 20:16:20|3180.09|3170.89|3180.13|3170.93|3180.16|3170.96|3180.08|3170.88|28
1648412190000|2022-03-27 20:16:30|3180.1|3170.9|3180.12|3170.92|3180.16|3170.96|3180.08|3170.88|17
1648412200000|2022-03-27 20:16:40|3180.14|3170.94|3179.91|3170.71|3180.14|3170.94|3179.78|3170.58|24
1648412210000|2022-03-27 20:16:50|3179.8|3170.6|3179.45|3170.25|3179.8|3170.6|3179.42|3170.22|25
1648412220000|2022-03-27 20:17:00|3179.46|3170.26|3179.48|3170.28|3179.48|3170.28|3179.41|3170.21|18
1648412230000|2022-03-27 20:17:10|3179.49|3170.29|3178.23|3169.03|3179.49|3170.29|3178.15|3168.95|24
1648412240000|2022-03-27 20:17:20|3178.22|3169.02|3178.48|3169.28|3178.48|3169.28|3178.11|3168.91|24
1648412250000|2022-03-27 20:17:30|3178.38|3169.18|3178.41|3169.21|3178.54|3169.34|3178.36|3169.16|34
1648412260000|2022-03-27 20:17:40|3178.42|3169.22|3178.58|3169.38|3178.6|3169.4|3178.41|3169.21|31
1648412270000|2022-03-27 20:17:50|3178.6|3169.4|3178.55|3169.35|3178.6|3169.4|3178.42|3169.22|29
1648412280000|2022-03-27 20:18:00|3178.54|3169.34|3178.36|3169.16|3178.56|3169.36|3178.35|3169.15|26
1648412290000|2022-03-27 20:18:10|3178.32|3169.12|3178.22|3169.02|3178.38|3169.18|3178.22|3169.02|23
1648412300000|2022-03-27 20:18:20|3178.24|3169.04|3178.2|3169|3178.24|3169.04|3178.18|3168.98|19
1648412310000|2022-03-27 20:18:30|3178.21|3169.01|3178.01|3168.81|3178.24|3169.04|3177.93|3168.73|15
1648412320000|2022-03-27 20:18:40|3178|3168.8|3177.29|3168.09|3178.1|3168.9|3177.29|3168.09|19
1648412330000|2022-03-27 20:18:50|3177.28|3168.08|3177.34|3168.14|3177.59|3168.39|3177.28|3168.08|32
1648412340000|2022-03-27 20:19:00|3177.33|3168.13|3177.42|3168.22|3177.45|3168.25|3177.29|3168.09|30
1648412350000|2022-03-27 20:19:10|3177.39|3168.19|3177.04|3167.84|3177.42|3168.22|3177.01|3167.81|18
1648412360000|2022-03-27 20:19:20|3177.05|3167.85|3175.96|3166.76|3177.1|3167.9|3175.96|3166.76|28
1648412370000|2022-03-27 20:19:30|3175.99|3166.79|3175.81|3166.61|3176.02|3166.82|3175.75|3166.55|21
1648412380000|2022-03-27 20:19:40|3175.77|3166.57|3175.65|3166.45|3175.78|3166.58|3175.54|3166.34|24
1648412390000|2022-03-27 20:19:50|3175.69|3166.49|3176.61|3167.41|3176.65|3167.45|3175.69|3166.49|35
1648412400000|2022-03-27 20:20:00|3176.6|3167.4|3176.85|3167.65|3176.85|3167.65|3176.6|3167.4|19
1648412410000|2022-03-27 20:20:10|3176.86|3167.66|3177.56|3168.36|3177.56|3168.36|3176.83|3167.63|28
1648412420000|2022-03-27 20:20:20|3177.57|3168.37|3177.73|3168.53|3177.73|3168.53|3177.55|3168.35|15
1648412430000|2022-03-27 20:20:30|3177.72|3168.52|3177.63|3168.43|3177.73|3168.53|3177.54|3168.34|15
1648412440000|2022-03-27 20:20:40|3177.58|3168.38|3176.98|3167.78|3177.58|3168.38|3176.92|3167.72|33
1648412450000|2022-03-27 20:20:50|3176.99|3167.79|3176.72|3167.52|3176.99|3167.79|3176.57|3167.37|33
1648412460000|2022-03-27 20:21:00|3176.75|3167.55|3175.91|3166.71|3176.78|3167.58|3175.89|3166.69|32
1648412470000|2022-03-27 20:21:10|3175.83|3166.63|3175.7|3166.5|3175.95|3166.75|3175.65|3166.45|32
1648412480000|2022-03-27 20:21:20|3175.73|3166.53|3175.76|3166.56|3175.79|3166.59|3175.6|3166.4|24
1648412490000|2022-03-27 20:21:30|3175.71|3166.51|3175.71|3166.51|3175.9|3166.7|3175.46|3166.26|25
1648412500000|2022-03-27 20:21:40|3175.66|3166.46|3175.75|3166.55|3175.75|3166.55|3175.59|3166.39|21
1648412510000|2022-03-27 20:21:50|3175.79|3166.59|3175.72|3166.52|3175.79|3166.59|3175.68|3166.48|29
1648412520000|2022-03-27 20:22:00|3175.74|3166.54|3175.49|3166.29|3175.78|3166.58|3175.46|3166.26|30
1648412530000|2022-03-27 20:22:10|3175.6|3166.4|3175.51|3166.31|3175.6|3166.4|3175.46|3166.26|30
1648412540000|2022-03-27 20:22:20|3175.5|3166.3|3176.2|3167|3176.25|3167.05|3175.5|3166.3|21
1648412550000|2022-03-27 20:22:30|3176.37|3167.17|3176.5|3167.3|3176.59|3167.39|3176.29|3167.09|28
1648412560000|2022-03-27 20:22:40|3176.51|3167.31|3176.19|3166.99|3176.6|3167.4|3176.14|3166.94|30
1648412570000|2022-03-27 20:22:50|3176.1|3166.9|3175.92|3166.72|3176.13|3166.93|3175.69|3166.49|29
1648412580000|2022-03-27 20:23:00|3175.94|3166.74|3175.54|3166.34|3175.94|3166.74|3175.45|3166.25|25
1648412590000|2022-03-27 20:23:10|3175.53|3166.33|3173.79|3164.59|3175.6|3166.4|3173.76|3164.56|28
1648412600000|2022-03-27 20:23:20|3173.8|3164.6|3174.01|3164.81|3174.3|3165.1|3173.56|3164.36|35
1648412610000|2022-03-27 20:23:30|3173.97|3164.77|3173.66|3164.46|3173.97|3164.77|3173.26|3164.06|33
1648412620000|2022-03-27 20:23:40|3173.65|3164.45|3173.66|3164.46|3173.74|3164.54|3173.29|3164.09|33
1648412630000|2022-03-27 20:23:50|3173.75|3164.55|3173.69|3164.49|3173.88|3164.68|3173.66|3164.46|23
1648412640000|2022-03-27 20:24:00|3173.71|3164.51|3170.57|3161.37|3173.73|3164.53|3170.57|3161.37|30
1648412650000|2022-03-27 20:24:10|3170.6|3161.4|3171|3161.8|3171.06|3161.86|3170.6|3161.4|30
1648412660000|2022-03-27 20:24:20|3171.01|3161.81|3171.3|3162.1|3171.35|3162.15|3171.01|3161.81|25
1648412670000|2022-03-27 20:24:30|3171.31|3162.11|3171.29|3162.09|3171.35|3162.15|3171.29|3162.09|18
1648412680000|2022-03-27 20:24:40|3171.3|3162.1|3171.3|3162.1|3171.36|3162.16|3171.29|3162.09|15
1648412690000|2022-03-27 20:24:50|3171.31|3162.11|3171.25|3162.05|3171.37|3162.17|3171.22|3162.02|17
1648412700000|2022-03-27 20:25:00|3171.23|3162.03|3171.37|3162.17|3171.37|3162.17|3171.19|3161.99|18
1648412710000|2022-03-27 20:25:10|3171.44|3162.24|3172.28|3163.08|3172.28|3163.08|3171.44|3162.24|31
1648412720000|2022-03-27 20:25:20|3172.33|3163.13|3172.49|3163.29|3172.59|3163.39|3172.32|3163.12|24
1648412730000|2022-03-27 20:25:30|3172.48|3163.28|3172.48|3163.28|3172.5|3163.3|3172.48|3163.28|6
1648412740000|2022-03-27 20:25:40|3172.49|3163.29|3172.72|3163.52|3172.72|3163.52|3172.49|3163.29|16
1648412750000|2022-03-27 20:25:50|3172.68|3163.48|3172.44|3163.24|3172.68|3163.48|3172.44|3163.24|23
1648412760000|2022-03-27 20:26:00|3172.49|3163.29|3172.53|3163.33|3172.6|3163.4|3172.42|3163.22|28
1648412770000|2022-03-27 20:26:10|3172.56|3163.36|3172.43|3163.23|3172.57|3163.37|3172.43|3163.23|22
1648412780000|2022-03-27 20:26:20|3172.46|3163.26|3172.37|3163.17|3172.55|3163.35|3172.37|3163.17|19
1648412790000|2022-03-27 20:26:30|3172.39|3163.19|3172.5|3163.3|3172.55|3163.35|3172.39|3163.19|15
1648412800000|2022-03-27 20:26:40|3172.41|3163.21|3172.48|3163.28|3172.5|3163.3|3172.41|3163.21|8
1648412810000|2022-03-27 20:26:50|3172.49|3163.29|3172.62|3163.42|3172.64|3163.44|3172.44|3163.24|20
1648412820000|2022-03-27 20:27:00|3172.76|3163.56|3173.35|3164.15|3173.39|3164.19|3172.73|3163.53|29
1648412830000|2022-03-27 20:27:10|3173.46|3164.26|3173.52|3164.32|3173.52|3164.32|3173.41|3164.21|28
1648412840000|2022-03-27 20:27:20|3173.56|3164.36|3173.85|3164.65|3174.16|3164.96|3173.56|3164.36|27
1648412850000|2022-03-27 20:27:30|3173.84|3164.64|3173.9|3164.7|3173.97|3164.77|3173.82|3164.62|28
1648412860000|2022-03-27 20:27:40|3173.91|3164.71|3173.98|3164.78|3174.04|3164.84|3173.9|3164.7|21
1648412870000|2022-03-27 20:27:50|3174|3164.8|3174.04|3164.84|3174.07|3164.87|3173.98|3164.78|34
1648412880000|2022-03-27 20:28:00|3174.05|3164.85|3174.03|3164.83|3174.05|3164.85|3174.02|3164.82|9
1648412890000|2022-03-27 20:28:10|3174.02|3164.82|3174.1|3164.9|3174.12|3164.92|3174.02|3164.82|21
1648412900000|2022-03-27 20:28:20|3174.08|3164.88|3174.09|3164.89|3174.12|3164.92|3174.07|3164.87|21
1648412910000|2022-03-27 20:28:30|3174.11|3164.91|3174.06|3164.86|3174.11|3164.91|3174.06|3164.86|14
1648412920000|2022-03-27 20:28:40|3174.08|3164.88|3174.07|3164.87|3174.1|3164.9|3174.05|3164.85|21
1648412930000|2022-03-27 20:28:50|3174.08|3164.88|3174.07|3164.87|3174.1|3164.9|3174.06|3164.86|20
1648412940000|2022-03-27 20:29:00|3174.06|3164.86|3171.77|3162.57|3174.48|3165.28|3171.39|3162.19|23
1648412950000|2022-03-27 20:29:10|3171.75|3162.55|3171.79|3162.59|3172.01|3162.81|3171.7|3162.5|27
1648412960000|2022-03-27 20:29:20|3171.57|3162.37|3172.05|3162.85|3173.16|3163.96|3171.55|3162.35|35
1648412970000|2022-03-27 20:29:30|3172.02|3162.82|3171.53|3162.33|3172.15|3162.95|3171.42|3162.22|33
1648412980000|2022-03-27 20:29:40|3171.48|3162.28|3171.11|3161.91|3171.64|3162.44|3171.11|3161.91|35
1648412990000|2022-03-27 20:29:50|3171.19|3161.99|3171.35|3162.15|3171.35|3162.15|3171.09|3161.89|36
1648413000000|2022-03-27 20:30:00|3171.51|3162.31|3171.6|3162.4|3171.6|3162.4|3171.35|3162.15|19
1648413010000|2022-03-27 20:30:10|3171.58|3162.38|3171.51|3162.31|3171.61|3162.41|3171.51|3162.31|25
1648413020000|2022-03-27 20:30:20|3171.47|3162.27|3171.27|3162.07|3171.5|3162.3|3171.23|3162.03|16
1648413030000|2022-03-27 20:30:30|3171.29|3162.09|3171.63|3162.43|3171.63|3162.43|3171.26|3162.06|23
1648413040000|2022-03-27 20:30:40|3171.7|3162.5|3172.71|3163.51|3172.87|3163.67|3171.7|3162.5|24
1648413050000|2022-03-27 20:30:50|3172.87|3163.67|3173.28|3164.08|3173.28|3164.08|3172.71|3163.51|23
1648413060000|2022-03-27 20:31:00|3173.24|3164.04|3173.2|3164|3173.25|3164.05|3173.08|3163.88|26
1648413070000|2022-03-27 20:31:10|3173.19|3163.99|3173.5|3164.3|3173.51|3164.31|3173.19|3163.99|23
1648413080000|2022-03-27 20:31:20|3173.56|3164.36|3174.53|3165.33|3174.53|3165.33|3173.56|3164.36|28
1648413090000|2022-03-27 20:31:30|3174.68|3165.48|3175.09|3165.89|3175.09|3165.89|3174.67|3165.47|18
1648413100000|2022-03-27 20:31:40|3175.13|3165.93|3175.54|3166.34|3175.54|3166.34|3175.13|3165.93|23
1648413110000|2022-03-27 20:31:50|3175.51|3166.31|3176.98|3167.78|3176.98|3167.78|3175.51|3166.31|27
1648413120000|2022-03-27 20:32:00|3176.93|3167.73|3177.78|3168.58|3178.21|3169.01|3176.93|3167.73|34
1648413130000|2022-03-27 20:32:10|3177.76|3168.56|3177.95|3168.75|3177.98|3168.78|3177.76|3168.56|36
1648413140000|2022-03-27 20:32:20|3177.97|3168.77|3178.05|3168.85|3178.31|3169.11|3177.92|3168.72|33
1648413150000|2022-03-27 20:32:30|3178.1|3168.9|3178|3168.8|3178.35|3169.15|3177.9|3168.7|34
1648413160000|2022-03-27 20:32:40|3177.98|3168.78|3180.23|3171.03|3180.31|3171.11|3177.98|3168.78|32
1648413170000|2022-03-27 20:32:50|3180.22|3171.02|3180.67|3171.47|3180.67|3171.47|3180.14|3170.94|28
1648413180000|2022-03-27 20:33:00|3180.69|3171.49|3180.9|3171.7|3180.9|3171.7|3180.69|3171.49|32
1648413190000|2022-03-27 20:33:10|3180.94|3171.74|3181.11|3171.91|3181.13|3171.93|3180.83|3171.63|29
1648413200000|2022-03-27 20:33:20|3181.12|3171.92|3182.04|3172.84|3182.05|3172.85|3181.09|3171.89|26
1648413210000|2022-03-27 20:33:30|3182.01|3172.81|3183.01|3173.81|3183.01|3173.81|3182.01|3172.81|30
1648413220000|2022-03-27 20:33:40|3183.08|3173.88|3183.07|3173.87|3183.41|3174.21|3183.03|3173.83|31
1648413230000|2022-03-27 20:33:50|3183.16|3173.96|3182.79|3173.59|3183.84|3174.64|3182.78|3173.58|34
1648413240000|2022-03-27 20:34:00|3182.8|3173.6|3182.35|3173.15|3182.88|3173.68|3182.27|3173.07|31
1648413250000|2022-03-27 20:34:10|3182.38|3173.18|3182.36|3173.16|3182.51|3173.31|3182.26|3173.06|27
1648413260000|2022-03-27 20:34:20|3182.33|3173.13|3183.13|3173.93|3183.33|3174.13|3182.33|3173.13|25
1648413270000|2022-03-27 20:34:30|3183.14|3173.94|3183.25|3174.05|3183.34|3174.14|3183.1|3173.9|26
1648413280000|2022-03-27 20:34:40|3183.24|3174.04|3183.65|3174.45|3183.75|3174.55|3183.24|3174.04|27
1648413290000|2022-03-27 20:34:50|3183.68|3174.48|3184.05|3174.85|3184.05|3174.85|3183.56|3174.36|32
1648413300000|2022-03-27 20:35:00|3184.12|3174.92|3184.99|3175.79|3185.24|3176.04|3184.05|3174.85|33
1648413310000|2022-03-27 20:35:10|3184.98|3175.78|3188.05|3178.85|3188.29|3179.09|3184.9|3175.7|31
1648413320000|2022-03-27 20:35:20|3188.56|3179.36|3193.59|3184.39|3193.59|3184.39|3188.56|3179.36|40
1648413330000|2022-03-27 20:35:30|3193.44|3184.24|3194.6|3185.4|3194.89|3185.69|3191.18|3181.98|40
1648413340000|2022-03-27 20:35:40|3194.4|3185.2|3196.89|3187.69|3197.18|3187.98|3193.87|3184.67|37
1648413350000|2022-03-27 20:35:50|3196.49|3187.29|3199.84|3190.64|3200.33|3191.13|3196.49|3187.29|40
1648413360000|2022-03-27 20:36:00|3199.88|3190.68|3197.07|3187.87|3199.88|3190.68|3197.07|3187.87|37
1648413370000|2022-03-27 20:36:10|3196.12|3186.92|3199.8|3190.6|3200.6|3191.4|3196.12|3186.92|39
1648413380000|2022-03-27 20:36:20|3199.78|3190.58|3200.28|3191.08|3200.74|3191.54|3199.68|3190.48|36
1648413390000|2022-03-27 20:36:30|3200.22|3191.02|3200.61|3191.41|3201.16|3191.96|3200.22|3191.02|37
1648413400000|2022-03-27 20:36:40|3200.51|3191.31|3200.84|3191.64|3201.04|3191.84|3200.07|3190.87|37
1648413410000|2022-03-27 20:36:50|3200.99|3191.79|3202.55|3193.35|3202.87|3193.67|3200.95|3191.75|37
1648413420000|2022-03-27 20:37:00|3202.62|3193.42|3203.36|3194.16|3203.49|3194.29|3202.22|3193.02|34
1648413430000|2022-03-27 20:37:10|3203.37|3194.17|3210.08|3200.88|3210.08|3200.88|3203.33|3194.13|38
1648413440000|2022-03-27 20:37:20|3210.09|3200.89|3217.4|3208.2|3217.4|3208.2|3209.39|3200.19|38
1648413450000|2022-03-27 20:37:30|3217.85|3208.65|3220.09|3210.89|3222.64|3213.44|3217.85|3208.65|40
1648413460000|2022-03-27 20:37:40|3220.16|3210.96|3215.04|3205.84|3220.46|3211.26|3215.04|3205.84|39
1648413470000|2022-03-27 20:37:50|3214.56|3205.36|3218.16|3208.96|3219.09|3209.89|3213.85|3204.65|40
1648413480000|2022-03-27 20:38:00|3218.38|3209.18|3219.93|3210.73|3220.15|3210.95|3218.38|3209.18|37
1648413490000|2022-03-27 20:38:10|3219.94|3210.74|3228.76|3219.56|3228.76|3219.56|3219.94|3210.74|39
1648413500000|2022-03-27 20:38:20|3229.12|3219.92|3229.31|3220.11|3229.54|3220.34|3226.65|3217.45|40
1648413510000|2022-03-27 20:38:30|3229.24|3220.04|3237.06|3227.86|3237.06|3227.86|3229.24|3220.04|38
1648413520000|2022-03-27 20:38:40|3237.17|3227.97|3254.63|3245.43|3254.63|3245.43|3237.17|3227.97|40
1648413530000|2022-03-27 20:38:50|3254.43|3245.23|3243.47|3234.27|3255.17|3245.97|3239.3|3230.1|40
1648413540000|2022-03-27 20:39:00|3243.37|3234.17|3239.8|3230.6|3243.92|3234.72|3238.53|3229.33|39
1648413550000|2022-03-27 20:39:10|3239.73|3230.53|3236.01|3226.81|3239.73|3230.53|3235.1|3225.9|39
1648413560000|2022-03-27 20:39:20|3235.64|3226.44|3244.48|3235.28|3246.17|3236.97|3234.91|3225.71|39
1648413570000|2022-03-27 20:39:30|3244.25|3235.05|3241.71|3232.51|3245.62|3236.42|3240.24|3231.04|40
1648413580000|2022-03-27 20:39:40|3241.65|3232.45|3235.98|3226.78|3241.65|3232.45|3235.42|3226.22|38
1648413590000|2022-03-27 20:39:50|3236.03|3226.83|3238.1|3228.9|3241.12|3231.92|3236.03|3226.83|40
1648413600000|2022-03-27 20:40:00|3238.07|3228.87|3233.62|3224.42|3238.3|3229.1|3230.12|3220.92|40
1648413610000|2022-03-27 20:40:10|3233.84|3224.64|3236.83|3227.63|3236.83|3227.63|3233.84|3224.64|39
1648413620000|2022-03-27 20:40:20|3236.98|3227.78|3234.95|3225.75|3238.29|3229.09|3234.52|3225.32|39
1648413630000|2022-03-27 20:40:30|3234.73|3225.53|3235.76|3226.56|3236.67|3227.47|3234.23|3225.03|40
1648413640000|2022-03-27 20:40:40|3235.64|3226.44|3231.9|3222.7|3235.64|3226.44|3231.81|3222.61|39
1648413650000|2022-03-27 20:40:50|3231.91|3222.71|3228.8|3219.6|3231.91|3222.71|3228.8|3219.6|38
1648413660000|2022-03-27 20:41:00|3228.29|3219.09|3226.55|3217.35|3228.47|3219.27|3226.55|3217.35|40
1648413670000|2022-03-27 20:41:10|3226.47|3217.27|3232.9|3223.7|3233.22|3224.02|3225.55|3216.35|40
1648413680000|2022-03-27 20:41:20|3233.02|3223.82|3236.05|3226.85|3236.62|3227.42|3233.02|3223.82|40
1648413690000|2022-03-27 20:41:30|3235.77|3226.57|3236.88|3227.68|3237.71|3228.51|3235.77|3226.57|39
1648413700000|2022-03-27 20:41:40|3236.65|3227.45|3239.27|3230.07|3239.51|3230.31|3236.09|3226.89|40
1648413710000|2022-03-27 20:41:50|3239.14|3229.94|3238.02|3228.82|3240.4|3231.2|3237.9|3228.7|38
1648413720000|2022-03-27 20:42:00|3238.12|3228.92|3234.53|3225.33|3238.67|3229.47|3234.53|3225.33|40
1648413730000|2022-03-27 20:42:10|3234.43|3225.23|3234.45|3225.25|3235.07|3225.87|3232.84|3223.64|39
1648413740000|2022-03-27 20:42:20|3234.41|3225.21|3234.58|3225.38|3236.38|3227.18|3233.96|3224.76|40
1648413750000|2022-03-27 20:42:30|3234.67|3225.47|3232.19|3222.99|3234.67|3225.47|3231.67|3222.47|38
1648413760000|2022-03-27 20:42:40|3232.21|3223.01|3232.94|3223.74|3233.71|3224.51|3231.67|3222.47|38
1648413770000|2022-03-27 20:42:50|3233.14|3223.94|3233.16|3223.96|3235.56|3226.36|3233.06|3223.86|37
1648413780000|2022-03-27 20:43:00|3232.83|3223.63|3233.63|3224.43|3233.7|3224.5|3231.18|3221.98|39
1648413790000|2022-03-27 20:43:10|3233.69|3224.49|3235.39|3226.19|3236.15|3226.95|3233.69|3224.49|39
1648413800000|2022-03-27 20:43:20|3235.35|3226.15|3232.61|3223.41|3236.08|3226.88|3232.57|3223.37|38
1648413810000|2022-03-27 20:43:30|3232.64|3223.44|3235.25|3226.05|3236.65|3227.45|3232.24|3223.04|39
1648413820000|2022-03-27 20:43:40|3235.41|3226.21|3236.29|3227.09|3236.29|3227.09|3234.94|3225.74|37
1648413830000|2022-03-27 20:43:50|3236.24|3227.04|3235.51|3226.31|3237.32|3228.12|3235.51|3226.31|35
1648413840000|2022-03-27 20:44:00|3235.5|3226.3|3235.75|3226.55|3236.32|3227.12|3234.9|3225.7|36
1648413850000|2022-03-27 20:44:10|3235.7|3226.5|3236.02|3226.82|3236.15|3226.95|3235.51|3226.31|35
1648413860000|2022-03-27 20:44:20|3235.99|3226.79|3235.19|3225.99|3236.1|3226.9|3235.04|3225.84|37
1648413870000|2022-03-27 20:44:30|3235.17|3225.97|3235.14|3225.94|3235.58|3226.38|3235|3225.8|33
1648413880000|2022-03-27 20:44:40|3235.12|3225.92|3235.73|3226.53|3235.91|3226.71|3234.95|3225.75|38
1648413890000|2022-03-27 20:44:50|3235.75|3226.55|3235.06|3225.86|3235.96|3226.76|3235.03|3225.83|33
1648413900000|2022-03-27 20:45:00|3235.13|3225.93|3235.56|3226.36|3235.73|3226.53|3234.62|3225.42|39
1648413910000|2022-03-27 20:45:10|3235.41|3226.21|3233.79|3224.59|3235.7|3226.5|3233.79|3224.59|38
1648413920000|2022-03-27 20:45:20|3233.7|3224.5|3232.99|3223.79|3233.76|3224.56|3232.97|3223.77|39
1648413930000|2022-03-27 20:45:30|3233|3223.8|3232.46|3223.26|3233.04|3223.84|3232.29|3223.09|38
1648413940000|2022-03-27 20:45:40|3232.44|3223.24|3232.35|3223.15|3232.44|3223.24|3231.55|3222.35|35
1648413950000|2022-03-27 20:45:50|3232.37|3223.17|3233.98|3224.78|3234.18|3224.98|3232.04|3222.84|39
1648413960000|2022-03-27 20:46:00|3233.88|3224.68|3231.02|3221.82|3233.88|3224.68|3231.02|3221.82|37
1648413970000|2022-03-27 20:46:10|3230.99|3221.79|3228.49|3219.29|3231.18|3221.98|3228.37|3219.17|36
1648413980000|2022-03-27 20:46:20|3228.46|3219.26|3227.25|3218.05|3228.46|3219.26|3227.21|3218.01|40
1648413990000|2022-03-27 20:46:30|3227.09|3217.89|3226.93|3217.73|3227.17|3217.97|3226.71|3217.51|40
1648414000000|2022-03-27 20:46:40|3226.75|3217.55|3224.39|3215.19|3226.75|3217.55|3224.39|3215.19|36
1648414010000|2022-03-27 20:46:50|3224.56|3215.36|3227.9|3218.7|3228.24|3219.04|3224.51|3215.31|36
1648414020000|2022-03-27 20:47:00|3227.91|3218.71|3229.15|3219.95|3229.39|3220.19|3227.91|3218.71|39
1648414030000|2022-03-27 20:47:10|3228.8|3219.6|3229.99|3220.79|3229.99|3220.79|3228.48|3219.28|38
1648414040000|2022-03-27 20:47:20|3230.08|3220.88|3232.44|3223.24|3232.6|3223.4|3230.08|3220.88|36
1648414050000|2022-03-27 20:47:30|3232.27|3223.07|3232.27|3223.07|3232.8|3223.6|3232.18|3222.98|38
1648414060000|2022-03-27 20:47:40|3232.62|3223.42|3232.22|3223.02|3232.94|3223.74|3231.95|3222.75|35
1648414070000|2022-03-27 20:47:50|3232.08|3222.88|3232.71|3223.51|3233.03|3223.83|3231.9|3222.7|39
1648414080000|2022-03-27 20:48:00|3233|3223.8|3232.84|3223.64|3233.08|3223.88|3232.69|3223.49|32
1648414090000|2022-03-27 20:48:10|3232.87|3223.67|3233.78|3224.58|3234.02|3224.82|3232.87|3223.67|34
1648414100000|2022-03-27 20:48:20|3233.76|3224.56|3235.92|3226.72|3235.92|3226.72|3233.23|3224.03|39
1648414110000|2022-03-27 20:48:30|3235.91|3226.71|3237.6|3228.4|3237.68|3228.48|3235.91|3226.71|35
1648414120000|2022-03-27 20:48:40|3237.57|3228.37|3239.69|3230.49|3239.78|3230.58|3237.57|3228.37|37
1648414130000|2022-03-27 20:48:50|3239.67|3230.47|3239.39|3230.19|3242.13|3232.93|3239.37|3230.17|36
1648414140000|2022-03-27 20:49:00|3239.62|3230.42|3238.83|3229.63|3239.62|3230.42|3237.64|3228.44|35
1648414150000|2022-03-27 20:49:10|3238.8|3229.6|3239|3229.8|3239.69|3230.49|3238.78|3229.58|39
1648414160000|2022-03-27 20:49:20|3238.98|3229.78|3241.59|3232.39|3241.64|3232.44|3238.98|3229.78|36
1648414170000|2022-03-27 20:49:30|3241.53|3232.33|3239.34|3230.14|3241.53|3232.33|3238.89|3229.69|39
1648414180000|2022-03-27 20:49:40|3239.42|3230.22|3238.34|3229.14|3239.96|3230.76|3238.34|3229.14|34
1648414190000|2022-03-27 20:49:50|3238.32|3229.12|3237.85|3228.65|3238.32|3229.12|3237.85|3228.65|34
1648414200000|2022-03-27 20:50:00|3237.81|3228.61|3237.98|3228.78|3238|3228.8|3236.82|3227.62|34
1648414210000|2022-03-27 20:50:10|3238.02|3228.82|3239|3229.8|3239.28|3230.08|3238.02|3228.82|34
1648414220000|2022-03-27 20:50:20|3238.97|3229.77|3239.77|3230.57|3239.77|3230.57|3238.64|3229.44|32
1648414230000|2022-03-27 20:50:30|3239.74|3230.54|3239.81|3230.61|3239.97|3230.77|3239.43|3230.23|29
1648414240000|2022-03-27 20:50:40|3239.84|3230.64|3240.32|3231.12|3240.46|3231.26|3239.84|3230.64|31
1648414250000|2022-03-27 20:50:50|3240.27|3231.07|3241.62|3232.42|3241.75|3232.55|3240.25|3231.05|35
1648414260000|2022-03-27 20:51:00|3241.52|3232.32|3241.65|3232.45|3241.95|3232.75|3241.13|3231.93|35
1648414270000|2022-03-27 20:51:10|3241.66|3232.46|3242.68|3233.48|3242.7|3233.5|3241.54|3232.34|34
1648414280000|2022-03-27 20:51:20|3242.69|3233.49|3245.74|3236.54|3245.87|3236.67|3242.62|3233.42|36
1648414290000|2022-03-27 20:51:30|3245.72|3236.52|3245.87|3236.67|3246.07|3236.87|3245.69|3236.49|34
1648414300000|2022-03-27 20:51:40|3245.86|3236.66|3246.97|3237.77|3247.11|3237.91|3245.86|3236.66|33
1648414310000|2022-03-27 20:51:50|3247.05|3237.85|3247.11|3237.91|3247.66|3238.46|3246.92|3237.72|36
1648414320000|2022-03-27 20:52:00|3246.92|3237.72|3245.74|3236.54|3247.08|3237.88|3245.74|3236.54|40
1648414330000|2022-03-27 20:52:10|3245.41|3236.21|3243.97|3234.77|3245.41|3236.21|3243.79|3234.59|37
1648414340000|2022-03-27 20:52:20|3244.04|3234.84|3244|3234.8|3244.38|3235.18|3243.83|3234.63|29
1648414350000|2022-03-27 20:52:30|3243.98|3234.78|3242.8|3233.6|3244.05|3234.85|3241.8|3232.6|38
1648414360000|2022-03-27 20:52:40|3242.73|3233.53|3244.29|3235.09|3244.76|3235.56|3242.73|3233.53|38
1648414370000|2022-03-27 20:52:50|3244.12|3234.92|3242.26|3233.06|3244.12|3234.92|3242.26|3233.06|34
1648414380000|2022-03-27 20:53:00|3242.25|3233.05|3241.61|3232.41|3242.25|3233.05|3241.57|3232.37|38
1648414390000|2022-03-27 20:53:10|3241.67|3232.47|3241.35|3232.15|3241.67|3232.47|3241.03|3231.83|38
1648414400000|2022-03-27 20:53:20|3241.51|3232.31|3241.26|3232.06|3241.51|3232.31|3240.71|3231.51|39
1648414410000|2022-03-27 20:53:30|3241.24|3232.04|3241.25|3232.05|3241.28|3232.08|3241.07|3231.87|33
1648414420000|2022-03-27 20:53:40|3241.22|3232.02|3240.7|3231.5|3241.27|3232.07|3240.46|3231.26|31
1648414430000|2022-03-27 20:53:50|3240.76|3231.56|3240.61|3231.41|3240.79|3231.59|3240.45|3231.25|31
1648414440000|2022-03-27 20:54:00|3240.59|3231.39|3240.17|3230.97|3240.61|3231.41|3240.13|3230.93|36
1648414450000|2022-03-27 20:54:10|3240.18|3230.98|3239.52|3230.32|3240.19|3230.99|3239.52|3230.32|31
1648414460000|2022-03-27 20:54:20|3239.56|3230.36|3240.17|3230.97|3240.17|3230.97|3239.56|3230.36|31
1648414470000|2022-03-27 20:54:30|3240.03|3230.83|3239.93|3230.73|3240.21|3231.01|3239.84|3230.64|32
1648414480000|2022-03-27 20:54:40|3239.92|3230.72|3239.96|3230.76|3240.16|3230.96|3239.78|3230.58|33
1648414490000|2022-03-27 20:54:50|3240.13|3230.93|3240.72|3231.52|3241.03|3231.83|3240.05|3230.85|32
1648414500000|2022-03-27 20:55:00|3240.97|3231.77|3243.96|3234.76|3244.09|3234.89|3240.91|3231.71|38
1648414510000|2022-03-27 20:55:10|3244.02|3234.82|3243.67|3234.47|3244.02|3234.82|3242.68|3233.48|37
1648414520000|2022-03-27 20:55:20|3243.63|3234.43|3244|3234.8|3244.14|3234.94|3243.53|3234.33|35
1648414530000|2022-03-27 20:55:30|3244.01|3234.81|3243.93|3234.73|3244.12|3234.92|3243.86|3234.66|26
1648414540000|2022-03-27 20:55:40|3243.91|3234.71|3243.66|3234.46|3243.94|3234.74|3243.48|3234.28|35
1648414550000|2022-03-27 20:55:50|3243.63|3234.43|3244.04|3234.84|3244.04|3234.84|3243.61|3234.41|33
1648414560000|2022-03-27 20:56:00|3244.02|3234.82|3243.93|3234.73|3244.09|3234.89|3243.89|3234.69|35
1648414570000|2022-03-27 20:56:10|3243.94|3234.74|3243.28|3234.08|3243.98|3234.78|3243.28|3234.08|32
1648414580000|2022-03-27 20:56:20|3243.34|3234.14|3243.11|3233.91|3243.44|3234.24|3243.11|3233.91|30
1648414590000|2022-03-27 20:56:30|3243.09|3233.89|3242.47|3233.27|3243.15|3233.95|3242.36|3233.16|36
1648414600000|2022-03-27 20:56:40|3242.48|3233.28|3241.77|3232.57|3242.51|3233.31|3241.77|3232.57|28
1648414610000|2022-03-27 20:56:50|3241.76|3232.56|3240.67|3231.47|3241.81|3232.61|3240.56|3231.36|34
1648414620000|2022-03-27 20:57:00|3240.63|3231.43|3239.92|3230.72|3240.72|3231.52|3239.92|3230.72|32
1648414630000|2022-03-27 20:57:10|3239.78|3230.58|3239.41|3230.21|3239.95|3230.75|3239.3|3230.1|35
1648414640000|2022-03-27 20:57:20|3239.42|3230.22|3239.08|3229.88|3239.87|3230.67|3239.07|3229.87|35
1648414650000|2022-03-27 20:57:30|3238.73|3229.53|3238.48|3229.28|3238.83|3229.63|3238.4|3229.2|36
1648414660000|2022-03-27 20:57:40|3238.5|3229.3|3238.55|3229.35|3238.6|3229.4|3238.41|3229.21|29
1648414670000|2022-03-27 20:57:50|3238.48|3229.28|3238.43|3229.23|3238.6|3229.4|3238.37|3229.17|33
1648414680000|2022-03-27 20:58:00|3238.54|3229.34|3241.07|3231.87|3241.07|3231.87|3238.38|3229.18|35
1648414690000|2022-03-27 20:58:10|3241.1|3231.9|3241.14|3231.94|3242.55|3233.35|3241.1|3231.9|38
1648414700000|2022-03-27 20:58:20|3241.19|3231.99|3240.46|3231.26|3241.27|3232.07|3240.4|3231.2|34
1648414710000|2022-03-27 20:58:30|3240.45|3231.25|3240.48|3231.28|3240.49|3231.29|3240.35|3231.15|34
1648414720000|2022-03-27 20:58:40|3240.54|3231.34|3241.41|3232.21|3241.41|3232.21|3240.4|3231.2|38
1648414730000|2022-03-27 20:58:50|3241.46|3232.26|3241.52|3232.32|3241.56|3232.36|3241.24|3232.04|35
1648414740000|2022-03-27 20:59:00|3241.45|3232.25|3242.32|3233.12|3242.54|3233.34|3241.19|3231.99|40
1648414750000|2022-03-27 20:59:10|3242.19|3232.99|3241.82|3232.62|3242.19|3232.99|3241.73|3232.53|29
1648414760000|2022-03-27 20:59:20|3241.94|3232.74|3241.65|3232.45|3242.31|3233.11|3241.65|3232.45|32
1648414770000|2022-03-27 20:59:30|3241.64|3232.44|3241.79|3232.59|3241.98|3232.78|3241.5|3232.3|30
1648414780000|2022-03-27 20:59:40|3241.78|3232.58|3241.14|3231.94|3241.78|3232.58|3240.71|3231.51|35
1648414790000|2022-03-27 20:59:50|3241.18|3231.98|3243.01|3233.81|3243.18|3233.98|3241.14|3231.94|35
1648414800000|2022-03-27 21:00:00|3243|3233.8|3244.34|3235.14|3244.35|3235.15|3242.99|3233.79|32
1648414810000|2022-03-27 21:00:10|3244.36|3235.16|3244.75|3235.55|3244.77|3235.57|3244.36|3235.16|27
1648414820000|2022-03-27 21:00:20|3244.78|3235.58|3246.26|3237.06|3246.44|3237.24|3244.78|3235.58|31
1648414830000|2022-03-27 21:00:30|3246.3|3237.1|3246.78|3237.58|3247.94|3238.74|3246.1|3236.9|36
1648414840000|2022-03-27 21:00:40|3246.9|3237.7|3246.79|3237.59|3247.31|3238.11|3246.72|3237.52|37
1648414850000|2022-03-27 21:00:50|3247.75|3238.55|3248.68|3239.48|3248.76|3239.56|3246.26|3237.06|40
1648414860000|2022-03-27 21:01:00|3248.56|3239.36|3248.35|3239.15|3248.84|3239.64|3248.01|3238.81|37
1648414870000|2022-03-27 21:01:10|3248.55|3239.35|3246.09|3238.39|3248.55|3240.22|3245.73|3238.03|39
1648414880000|2022-03-27 21:01:20|3245.89|3238.19|3243.64|3235.94|3245.89|3238.19|3243.59|3235.89|37
1648414890000|2022-03-27 21:01:30|3243.67|3235.97|3241.88|3234.18|3243.67|3235.97|3241.83|3234.13|38
1648414900000|2022-03-27 21:01:40|3241.7|3234|3243.56|3235.86|3243.57|3235.87|3241.59|3233.89|37
1648414910000|2022-03-27 21:01:50|3243.55|3235.85|3243.29|3235.59|3243.58|3235.88|3243.18|3235.48|34
1648414920000|2022-03-27 21:02:00|3243.24|3235.54|3243.33|3235.63|3243.61|3235.91|3243.24|3235.54|32
1648414930000|2022-03-27 21:02:10|3243.31|3235.61|3242.54|3234.84|3243.31|3235.61|3242.54|3234.84|26
1648414940000|2022-03-27 21:02:20|3242.28|3234.58|3241.29|3233.59|3242.28|3234.58|3240.81|3233.11|37
1648414950000|2022-03-27 21:02:30|3241.39|3233.69|3242.17|3234.47|3242.51|3234.81|3240.61|3232.91|36
1648414960000|2022-03-27 21:02:40|3242.21|3234.51|3242.14|3234.44|3243.37|3235.67|3241.7|3234|31
1648414970000|2022-03-27 21:02:50|3242.24|3234.54|3242.64|3234.94|3243.07|3235.37|3242.24|3234.54|21
1648414980000|2022-03-27 21:03:00|3242.43|3234.73|3242.47|3234.77|3242.59|3234.89|3242.43|3234.73|12
1648414990000|2022-03-27 21:03:10|3242.7|3235|3242.72|3235.02|3242.84|3235.14|3242.56|3234.86|18
1648415000000|2022-03-27 21:03:20|3242.82|3235.12|3242.76|3235.06|3243.57|3235.87|3241.66|3233.96|37
1648415010000|2022-03-27 21:03:30|3242.77|3235.07|3241.87|3234.17|3242.86|3235.16|3241.74|3234.04|36
1648415020000|2022-03-27 21:03:40|3242.04|3234.34|3241.82|3234.12|3242.13|3234.43|3241.07|3233.37|34
1648415030000|2022-03-27 21:03:50|3241.9|3234.2|3241.27|3233.57|3242.85|3235.15|3241.27|3233.57|30
1648415040000|2022-03-27 21:04:00|3241.29|3233.59|3240.84|3233.14|3241.4|3233.7|3240.63|3232.93|32
1648415050000|2022-03-27 21:04:10|3240.81|3233.11|3240.24|3232.54|3240.81|3233.11|3240.22|3232.52|37
1648415060000|2022-03-27 21:04:20|3240.28|3232.58|3239.83|3232.13|3240.33|3232.63|3239.83|3232.13|34
1648415070000|2022-03-27 21:04:30|3239.81|3232.11|3239.17|3231.47|3240.05|3232.35|3239.08|3231.38|35
1648415080000|2022-03-27 21:04:40|3239.18|3231.48|3240.67|3232.97|3240.67|3232.97|3239.14|3231.44|34
1648415090000|2022-03-27 21:04:50|3240.29|3232.59|3240.72|3233.02|3241.24|3233.54|3240.15|3232.45|33
1648415100000|2022-03-27 21:05:00|3241.05|3233.35|3239.61|3231.91|3241.05|3233.35|3239.6|3231.9|38
1648415110000|2022-03-27 21:05:10|3239.86|3232.16|3240.04|3232.34|3240.49|3232.79|3239.3|3231.6|38
1648415120000|2022-03-27 21:05:20|3239.53|3231.83|3239.62|3231.92|3240.28|3232.58|3239.42|3231.72|36
1648415130000|2022-03-27 21:05:30|3239.61|3231.91|3239.33|3231.63|3239.81|3232.11|3239.18|3231.48|31
1648415140000|2022-03-27 21:05:40|3239.32|3231.62|3239.11|3231.41|3239.53|3231.83|3238.85|3231.15|31
1648415150000|2022-03-27 21:05:50|3239.14|3231.44|3238.89|3231.19|3239.16|3231.46|3238.85|3231.15|27
1648415160000|2022-03-27 21:06:00|3238.91|3231.21|3238.98|3231.28|3239.15|3231.45|3238.89|3231.19|29
1648415170000|2022-03-27 21:06:10|3238.85|3231.15|3238.91|3231.21|3239.48|3231.78|3238.85|3231.15|28
1648415180000|2022-03-27 21:06:20|3238.94|3231.24|3238.85|3231.15|3239.05|3231.35|3238.71|3231.01|26
1648415190000|2022-03-27 21:06:30|3238.92|3231.22|3238.85|3231.15|3238.92|3231.22|3238.85|3231.15|9
1648415200000|2022-03-27 21:06:40|3238.92|3231.22|3239.03|3231.33|3239.1|3231.4|3238.85|3231.15|23
1648415210000|2022-03-27 21:06:50|3239.08|3231.38|3237.15|3229.45|3239.08|3231.38|3237.14|3229.44|36
1648415220000|2022-03-27 21:07:00|3237.1|3229.4|3237.22|3229.52|3237.57|3229.87|3236.96|3229.26|38
1648415230000|2022-03-27 21:07:10|3237.2|3229.5|3236.45|3228.75|3237.2|3229.5|3236.45|3228.75|35
1648415240000|2022-03-27 21:07:20|3236.55|3228.85|3236.45|3228.75|3237.07|3229.37|3236.41|3228.71|37
1648415250000|2022-03-27 21:07:30|3236.43|3228.73|3234.41|3226.71|3236.43|3228.73|3234.17|3226.47|36
1648415260000|2022-03-27 21:07:40|3234.42|3226.72|3230.2|3222.5|3234.43|3226.73|3229.73|3222.03|40
1648415270000|2022-03-27 21:07:50|3230.13|3222.43|3231.06|3223.36|3231.99|3224.29|3230.13|3222.43|25
1648415280000|2022-03-27 21:08:00|3230.95|3223.25|3230.33|3222.63|3231.24|3223.54|3230.13|3222.43|35
1648415290000|2022-03-27 21:08:10|3230.4|3222.7|3228.63|3220.93|3230.4|3222.7|3228.5|3220.8|37
1648415300000|2022-03-27 21:08:20|3228.57|3220.87|3231|3223.3|3231.05|3223.35|3228.09|3220.39|36
1648415310000|2022-03-27 21:08:30|3231.1|3223.4|3233.88|3226.18|3233.88|3226.18|3231.03|3223.33|35
1648415320000|2022-03-27 21:08:40|3233.81|3226.11|3235.11|3227.41|3235.51|3227.81|3233.81|3226.11|36
1648415330000|2022-03-27 21:08:50|3235.02|3227.32|3234.85|3227.15|3235.36|3227.66|3234.35|3226.65|39
1648415340000|2022-03-27 21:09:00|3234.84|3227.14|3235.51|3227.81|3235.78|3228.08|3234.38|3226.68|36
1648415350000|2022-03-27 21:09:10|3235.55|3227.85|3234.98|3227.28|3235.78|3228.08|3234.39|3226.69|16
1648415360000|2022-03-27 21:09:20|3235.28|3227.58|3235.9|3228.2|3235.9|3228.2|3234.98|3227.28|15
1648415370000|2022-03-27 21:09:30|3235.91|3228.21|3235.66|3227.96|3235.91|3228.21|3234.8|3227.1|28
1648415380000|2022-03-27 21:09:40|3235.69|3227.99|3235.14|3227.44|3235.81|3228.11|3234.69|3226.99|28
1648415390000|2022-03-27 21:09:50|3235.05|3227.35|3234.76|3227.06|3235.67|3227.97|3234.76|3227.06|21
1648415400000|2022-03-27 21:10:00|3235.28|3227.58|3235.45|3227.75|3235.78|3228.08|3234.95|3227.25|24
1648415410000|2022-03-27 21:10:10|3235.46|3227.76|3235.78|3228.08|3235.78|3228.08|3235.29|3227.59|18
1648415420000|2022-03-27 21:10:20|3235.99|3228.29|3235.93|3228.23|3236.07|3228.37|3235.78|3228.08|11
1648415430000|2022-03-27 21:10:30|3235.92|3228.22|3237.08|3229.38|3237.08|3229.38|3235.65|3227.95|27
1648415440000|2022-03-27 21:10:40|3236.83|3229.13|3237.3|3229.6|3237.3|3229.6|3236.81|3229.11|27
1648415450000|2022-03-27 21:10:50|3237.38|3229.68|3237.08|3229.38|3238.28|3230.58|3236.99|3229.29|31
1648415460000|2022-03-27 21:11:00|3236.99|3229.29|3237.13|3229.43|3237.54|3229.84|3236.99|3229.29|11
1648415470000|2022-03-27 21:11:10|3237.2|3229.5|3237.13|3229.43|3237.39|3229.69|3237.13|3229.43|10
1648415480000|2022-03-27 21:11:20|3237.21|3229.51|3237.64|3229.94|3238.28|3230.58|3237.13|3229.43|27
1648415490000|2022-03-27 21:11:30|3238.28|3230.58|3238.83|3231.13|3238.86|3231.16|3237.85|3230.15|16
1648415500000|2022-03-27 21:11:40|3238.78|3231.08|3239.21|3231.51|3239.38|3231.68|3238.78|3231.08|16
1648415510000|2022-03-27 21:11:50|3239.07|3231.37|3239.37|3231.67|3239.37|3231.67|3239.07|3231.37|5
1648415520000|2022-03-27 21:12:00|3239.45|3231.75|3238.64|3230.94|3239.45|3231.75|3238.64|3230.94|6
1648415530000|2022-03-27 21:12:10|3238.63|3230.93|3238.08|3230.38|3238.63|3230.93|3237.98|3230.28|29
1648415540000|2022-03-27 21:12:20|3238.1|3230.4|3235.92|3228.22|3238.26|3230.56|3235.92|3228.22|27
1648415550000|2022-03-27 21:12:30|3235.9|3228.2|3237.14|3229.44|3237.15|3229.45|3235.9|3228.2|20
1648415560000|2022-03-27 21:12:40|3237.13|3229.43|3237.01|3229.31|3237.16|3229.46|3236.11|3228.41|30
1648415570000|2022-03-27 21:12:50|3236.89|3229.19|3236.79|3229.09|3237.25|3229.55|3236.68|3228.98|28
1648415580000|2022-03-27 21:13:00|3236.72|3229.02|3236.79|3229.09|3237.01|3229.31|3236.72|3229.02|17
1648415590000|2022-03-27 21:13:10|3236.78|3229.08|3236.86|3229.16|3237.17|3229.47|3236.58|3228.88|30
1648415600000|2022-03-27 21:13:20|3236.82|3229.12|3236.69|3228.99|3236.87|3229.17|3236.51|3228.81|22
1648415610000|2022-03-27 21:13:30|3236.67|3228.97|3237.15|3229.45|3237.15|3229.45|3236.61|3228.91|19
1648415620000|2022-03-27 21:13:40|3236.72|3229.02|3236.49|3228.79|3237.55|3229.85|3236.37|3228.67|28
1648415630000|2022-03-27 21:13:50|3236.84|3229.14|3236.74|3229.04|3237.09|3229.39|3236.48|3228.78|27
1648415640000|2022-03-27 21:14:00|3236.71|3229.01|3236.88|3229.18|3236.91|3229.21|3236.61|3228.91|30
1648415650000|2022-03-27 21:14:10|3236.8|3229.1|3237.14|3229.44|3237.14|3229.44|3236.3|3228.6|32
1648415660000|2022-03-27 21:14:20|3237.34|3229.64|3238.26|3230.56|3238.66|3230.96|3237.21|3229.51|19
1648415670000|2022-03-27 21:14:30|3238.28|3230.58|3238.48|3230.78|3238.49|3230.79|3238.28|3230.58|23
1648415680000|2022-03-27 21:14:40|3238.47|3230.77|3237.29|3229.59|3238.55|3230.85|3237.28|3229.58|25
1648415690000|2022-03-27 21:14:50|3237.35|3229.65|3237.84|3230.14|3238.83|3231.13|3237.22|3229.52|34
1648415700000|2022-03-27 21:15:00|3237.8|3230.1|3237.84|3230.14|3237.84|3230.14|3237.12|3229.42|32
1648415710000|2022-03-27 21:15:10|3237.83|3230.13|3238.74|3231.04|3238.91|3231.21|3237.12|3229.42|29
1648415720000|2022-03-27 21:15:20|3238.85|3231.15|3238.54|3230.84|3239.13|3231.43|3238.33|3230.63|23
1648415730000|2022-03-27 21:15:30|3238.55|3230.85|3238.79|3231.09|3239.37|3231.67|3238.54|3230.84|25
1648415740000|2022-03-27 21:15:40|3238.87|3231.17|3239.19|3231.49|3239.36|3231.66|3238.54|3230.84|20
1648415750000|2022-03-27 21:15:50|3239.18|3231.48|3239.03|3231.33|3239.2|3231.5|3238.35|3230.65|32
1648415760000|2022-03-27 21:16:00|3239.2|3231.5|3238.59|3230.89|3239.2|3231.5|3238.35|3230.65|25
1648415770000|2022-03-27 21:16:10|3238.6|3230.9|3239.2|3231.5|3239.49|3231.79|3238.39|3230.69|27
1648415780000|2022-03-27 21:16:20|3239.19|3231.49|3238.74|3231.04|3239.34|3231.64|3238.64|3230.94|28
1648415790000|2022-03-27 21:16:30|3238.75|3231.05|3238.92|3231.22|3239.65|3231.95|3238.73|3231.03|15
1648415800000|2022-03-27 21:16:40|3239.39|3231.69|3238.68|3230.98|3239.43|3231.73|3238.67|3230.97|32
1648415810000|2022-03-27 21:16:50|3238.87|3231.17|3238.39|3230.69|3239|3231.3|3237.64|3229.94|35
1648415820000|2022-03-27 21:17:00|3238.36|3230.66|3237.63|3229.93|3238.58|3230.88|3237.05|3229.35|32
1648415830000|2022-03-27 21:17:10|3236.9|3229.2|3238.86|3231.16|3238.87|3231.17|3236.9|3229.2|30
1648415840000|2022-03-27 21:17:20|3238.25|3230.55|3238.71|3231.01|3239.2|3231.5|3238.17|3230.47|29
1648415850000|2022-03-27 21:17:30|3238.92|3231.22|3238.86|3231.16|3238.92|3231.22|3238.62|3230.92|32
1648415860000|2022-03-27 21:17:40|3238.85|3231.15|3239.34|3231.64|3239.51|3231.81|3238.55|3230.85|37
1648415870000|2022-03-27 21:17:50|3239.28|3231.58|3238.95|3231.25|3239.3|3231.6|3238.19|3230.49|36
1648415880000|2022-03-27 21:18:00|3238.94|3231.24|3238.36|3230.66|3238.95|3231.25|3238.02|3230.32|35
1648415890000|2022-03-27 21:18:10|3238.9|3231.2|3237.87|3230.17|3239.02|3231.32|3237.77|3230.07|35
1648415900000|2022-03-27 21:18:20|3238.15|3230.45|3238.27|3230.57|3239.25|3231.55|3238.05|3230.35|34
1648415910000|2022-03-27 21:18:30|3238.54|3230.84|3238.53|3230.83|3239.43|3231.73|3238.48|3230.78|33
1648415920000|2022-03-27 21:18:40|3238.51|3230.81|3238.5|3230.8|3238.64|3230.94|3238.45|3230.75|18
1648415930000|2022-03-27 21:18:50|3238.52|3230.82|3238.47|3230.77|3238.59|3230.89|3238.47|3230.77|26
1648415940000|2022-03-27 21:19:00|3238.48|3230.78|3238.34|3230.64|3238.5|3230.8|3238.25|3230.55|29
1648415950000|2022-03-27 21:19:10|3238.47|3230.77|3238.47|3230.77|3238.59|3230.89|3238.17|3230.47|28
1648415960000|2022-03-27 21:19:20|3238.43|3230.73|3238.31|3230.61|3238.67|3230.97|3238.23|3230.53|27
1648415970000|2022-03-27 21:19:30|3238.32|3230.62|3237.99|3230.29|3238.6|3230.9|3237.47|3229.77|36
1648415980000|2022-03-27 21:19:40|3238.81|3231.11|3239.02|3231.32|3239.2|3231.5|3237.84|3230.14|32
1648415990000|2022-03-27 21:19:50|3238.39|3230.69|3238.68|3230.98|3239.39|3231.69|3238.38|3230.68|32
1648416000000|2022-03-27 21:20:00|3238.69|3230.99|3239.05|3231.35|3239.39|3231.69|3238.52|3230.82|35
1648416010000|2022-03-27 21:20:10|3238.43|3230.73|3238.14|3230.44|3239.07|3231.37|3238.14|3230.44|31
1648416020000|2022-03-27 21:20:20|3238.94|3231.24|3238.39|3230.69|3238.94|3231.24|3238.21|3230.51|21
1648416030000|2022-03-27 21:20:30|3238.24|3230.54|3238.2|3230.5|3238.31|3230.61|3238.16|3230.46|30
1648416040000|2022-03-27 21:20:40|3237.96|3230.26|3237.92|3230.22|3238.19|3230.49|3237.84|3230.14|30
1648416050000|2022-03-27 21:20:50|3237.99|3230.29|3238.97|3231.27|3238.98|3231.28|3237.99|3230.29|24
1648416060000|2022-03-27 21:21:00|3238.96|3231.26|3238.79|3231.09|3239.06|3231.36|3238.79|3231.09|8
1648416070000|2022-03-27 21:21:10|3238.78|3231.08|3240.08|3232.38|3240.3|3232.6|3238.78|3231.08|7
1648416080000|2022-03-27 21:21:20|3240.11|3232.41|3240.68|3232.98|3240.84|3233.14|3239.97|3232.27|25
1648416090000|2022-03-27 21:21:30|3240.69|3232.99|3241.65|3233.95|3242.12|3234.42|3240.67|3232.97|37
1648416100000|2022-03-27 21:21:40|3242.03|3234.33|3240.95|3233.25|3242.03|3234.33|3240.68|3232.98|32
1648416110000|2022-03-27 21:21:50|3240.94|3233.24|3240.93|3233.23|3240.97|3233.27|3240.91|3233.21|22
1648416120000|2022-03-27 21:22:00|3240.91|3233.21|3241.11|3233.41|3241.16|3233.46|3240.91|3233.21|21
1648416130000|2022-03-27 21:22:10|3241.19|3233.49|3241.74|3234.04|3241.74|3234.04|3241.18|3233.48|25
1648416140000|2022-03-27 21:22:20|3241.73|3234.03|3241.94|3234.24|3242.19|3234.49|3241.58|3233.88|21
1648416150000|2022-03-27 21:22:30|3242.15|3234.45|3242.02|3234.32|3242.26|3234.56|3241.94|3234.24|23
1648416160000|2022-03-27 21:22:40|3242.01|3234.31|3242.89|3235.19|3243.07|3235.37|3241.85|3234.15|31
1648416170000|2022-03-27 21:22:50|3242.55|3234.85|3242.23|3234.53|3243.26|3235.56|3242.05|3234.35|36
1648416180000|2022-03-27 21:23:00|3242.24|3234.54|3242.27|3234.57|3242.37|3234.67|3242.14|3234.44|22
1648416190000|2022-03-27 21:23:10|3242.47|3234.77|3242.58|3234.88|3242.6|3234.9|3242.31|3234.61|20
1648416200000|2022-03-27 21:23:20|3242.59|3234.89|3242.73|3235.03|3242.76|3235.06|3242.48|3234.78|24
1648416210000|2022-03-27 21:23:30|3242.75|3235.05|3242.56|3234.86|3242.84|3235.14|3242.46|3234.76|34
1648416220000|2022-03-27 21:23:40|3242.55|3234.85|3242.55|3234.85|3242.67|3234.97|3242.55|3234.85|26
1648416230000|2022-03-27 21:23:50|3242.56|3234.86|3242.66|3234.96|3243.15|3235.45|3242.43|3234.73|27
1648416240000|2022-03-27 21:24:00|3242.67|3234.97|3242.36|3234.66|3243.01|3235.31|3242.36|3234.66|14
1648416250000|2022-03-27 21:24:10|3242.41|3234.71|3242.77|3235.07|3242.86|3235.16|3242.28|3234.58|20
1648416260000|2022-03-27 21:24:20|3242.76|3235.06|3243.23|3235.53|3243.59|3235.89|3242.59|3234.89|33
1648416270000|2022-03-27 21:24:30|3243.21|3235.51|3242.51|3234.81|3243.26|3235.56|3242.44|3234.74|30
1648416280000|2022-03-27 21:24:40|3242.5|3234.8|3242.53|3234.83|3242.82|3235.12|3242.16|3234.46|34
1648416290000|2022-03-27 21:24:50|3242.46|3234.76|3241.91|3234.21|3242.46|3234.76|3241.75|3234.05|26
1648416300000|2022-03-27 21:25:00|3240.96|3233.26|3241.34|3233.64|3241.47|3233.77|3239.95|3232.25|38
1648416310000|2022-03-27 21:25:10|3241.91|3234.21|3243.11|3235.41|3243.11|3235.41|3241.49|3233.79|38
1648416320000|2022-03-27 21:25:20|3243.13|3235.43|3242.62|3234.92|3243.13|3235.43|3242.53|3234.83|21
1648416330000|2022-03-27 21:25:30|3242.63|3234.93|3243.07|3235.37|3243.31|3235.61|3242.63|3234.93|23
1648416340000|2022-03-27 21:25:40|3243.31|3235.61|3243.25|3235.55|3243.54|3235.84|3243.07|3235.37|21
1648416350000|2022-03-27 21:25:50|3243.46|3235.76|3243.86|3236.16|3243.88|3236.18|3243.44|3235.74|25
1648416360000|2022-03-27 21:26:00|3244|3236.3|3243.89|3236.19|3244.18|3236.48|3243.78|3236.08|22
1648416370000|2022-03-27 21:26:10|3243.9|3236.2|3244.02|3236.32|3244.43|3236.73|3243.86|3236.16|29
1648416380000|2022-03-27 21:26:20|3244.06|3236.36|3244.9|3237.2|3244.99|3237.29|3244.06|3236.36|28
1648416390000|2022-03-27 21:26:30|3244.89|3237.19|3246.2|3238.5|3246.2|3238.5|3244.89|3237.19|23
1648416400000|2022-03-27 21:26:40|3246.21|3238.51|3245.95|3238.25|3246.28|3238.58|3245.92|3238.22|24
1648416410000|2022-03-27 21:26:50|3245.93|3238.23|3246.07|3238.37|3246.15|3238.45|3245.91|3238.21|32
1648416420000|2022-03-27 21:27:00|3245.86|3238.16|3246.22|3238.52|3246.23|3238.53|3245.85|3238.15|17
1648416430000|2022-03-27 21:27:10|3246.01|3238.31|3246.41|3238.71|3246.41|3238.71|3245.96|3238.26|20
1648416440000|2022-03-27 21:27:20|3246.44|3238.74|3247.27|3239.57|3247.27|3239.57|3246.36|3238.66|23
1648416450000|2022-03-27 21:27:30|3247.28|3239.58|3247.86|3240.16|3247.87|3240.17|3246.62|3238.92|29
1648416460000|2022-03-27 21:27:40|3247.85|3240.15|3248.35|3240.65|3248.35|3240.65|3247.8|3240.1|27
1648416470000|2022-03-27 21:27:50|3248.26|3240.56|3248.48|3240.78|3248.63|3240.93|3248.26|3240.56|33
1648416480000|2022-03-27 21:28:00|3248.57|3240.87|3248.97|3241.27|3249.05|3241.35|3248.43|3240.73|32
1648416490000|2022-03-27 21:28:10|3249|3241.3|3249.44|3241.74|3249.46|3241.76|3249|3241.3|32
1648416500000|2022-03-27 21:28:20|3249.5|3241.8|3250.46|3242.76|3250.51|3242.81|3249.44|3241.74|34
1648416510000|2022-03-27 21:28:30|3250.48|3242.78|3251.94|3244.24|3251.99|3244.29|3250.48|3242.78|38
1648416520000|2022-03-27 21:28:40|3252.03|3244.33|3251.95|3244.25|3252.33|3244.63|3251.78|3244.08|31
1648416530000|2022-03-27 21:28:50|3251.94|3244.24|3253.09|3245.39|3253.17|3245.47|3251.89|3244.19|25
1648416540000|2022-03-27 21:29:00|3252.83|3245.13|3254.26|3246.56|3254.47|3246.77|3252.77|3245.07|23
1648416550000|2022-03-27 21:29:10|3254.35|3246.65|3255.35|3247.65|3255.82|3248.12|3253.82|3246.12|33
1648416560000|2022-03-27 21:29:20|3255.36|3247.66|3260.16|3252.46|3260.18|3252.48|3255.25|3247.55|36
1648416570000|2022-03-27 21:29:30|3260.17|3252.47|3267.3|3259.6|3267.51|3259.81|3260.17|3252.47|39
1648416580000|2022-03-27 21:29:40|3267.48|3259.78|3269.29|3261.59|3269.37|3261.67|3267.48|3259.78|29
1648416590000|2022-03-27 21:29:50|3269.34|3261.64|3268.51|3260.81|3269.41|3261.71|3268.51|3260.81|23
1648416600000|2022-03-27 21:30:00|3268.99|3261.29|3269.08|3261.38|3269.68|3261.98|3268.94|3261.24|32
1648416610000|2022-03-27 21:30:10|3269.44|3261.74|3262.01|3254.31|3269.44|3261.74|3262.01|3254.31|36
1648416620000|2022-03-27 21:30:20|3261.76|3254.06|3260.6|3252.9|3261.76|3254.06|3260.32|3252.62|38
1648416630000|2022-03-27 21:30:30|3260.69|3252.99|3258.37|3250.67|3260.69|3252.99|3258.24|3250.54|35
1648416640000|2022-03-27 21:30:40|3258.43|3250.73|3257.99|3250.29|3258.45|3250.75|3257.99|3250.29|30
1648416650000|2022-03-27 21:30:50|3258.11|3250.41|3259.64|3251.94|3259.64|3251.94|3258.06|3250.36|35
1648416660000|2022-03-27 21:31:00|3259.22|3251.52|3261.92|3254.22|3262.02|3254.32|3259.22|3251.52|36
1648416670000|2022-03-27 21:31:10|3262.42|3254.72|3261.87|3254.17|3262.42|3254.72|3261.56|3253.86|37
1648416680000|2022-03-27 21:31:20|3261.91|3254.21|3262.01|3254.31|3262.06|3254.36|3261.35|3253.65|37
1648416690000|2022-03-27 21:31:30|3261.98|3254.28|3262|3254.3|3262.2|3254.5|3261.96|3254.26|18
1648416700000|2022-03-27 21:31:40|3262.16|3254.46|3262.32|3254.62|3262.36|3254.66|3262.16|3254.46|11
1648416710000|2022-03-27 21:31:50|3262.33|3254.63|3262.64|3254.94|3262.64|3254.94|3262.13|3254.43|28
1648416720000|2022-03-27 21:32:00|3262.63|3254.93|3263.48|3255.78|3263.48|3255.78|3262.54|3254.84|19
1648416730000|2022-03-27 21:32:10|3263.35|3255.65|3268.61|3260.91|3268.61|3260.91|3263.32|3255.62|27
1648416740000|2022-03-27 21:32:20|3268.58|3260.88|3273.12|3265.42|3273.25|3265.55|3268.58|3260.88|35
1648416750000|2022-03-27 21:32:30|3272.48|3264.78|3277.81|3270.11|3278.11|3270.41|3272.48|3264.78|36
1648416760000|2022-03-27 21:32:40|3278.09|3270.39|3281.75|3274.05|3282.16|3274.46|3278.09|3270.39|38
1648416770000|2022-03-27 21:32:50|3282.13|3274.43|3279.81|3272.11|3282.13|3274.43|3279.81|3272.11|38
1648416780000|2022-03-27 21:33:00|3279.8|3272.1|3278.25|3270.55|3279.8|3272.1|3277.93|3270.23|38
1648416790000|2022-03-27 21:33:10|3278.26|3270.56|3276.22|3268.52|3278.28|3270.58|3275.97|3268.27|36
1648416800000|2022-03-27 21:33:20|3276.2|3268.5|3272.34|3264.64|3276.2|3268.5|3272.34|3264.64|38
1648416810000|2022-03-27 21:33:30|3271.27|3263.57|3275.23|3267.53|3275.23|3267.53|3271.27|3263.57|39
1648416820000|2022-03-27 21:33:40|3275.25|3267.55|3275.9|3268.2|3277.74|3270.04|3275.23|3267.53|40
1648416830000|2022-03-27 21:33:50|3275.93|3268.23|3277.57|3269.87|3277.57|3269.87|3275.71|3268.01|36
1648416840000|2022-03-27 21:34:00|3277.44|3269.74|3276.78|3269.08|3277.44|3269.74|3276.77|3269.07|23
1648416850000|2022-03-27 21:34:10|3276.71|3269.01|3276|3268.3|3277.78|3270.08|3276|3268.3|31
1648416860000|2022-03-27 21:34:20|3275.92|3268.22|3275.26|3267.56|3275.97|3268.27|3274.7|3267|32
1648416870000|2022-03-27 21:34:30|3275.34|3267.64|3275.01|3267.31|3275.63|3267.93|3275|3267.3|31
1648416880000|2022-03-27 21:34:40|3275.11|3267.41|3275.18|3267.48|3275.39|3267.69|3275.07|3267.37|20
1648416890000|2022-03-27 21:34:50|3275.19|3267.49|3275.64|3267.94|3275.73|3268.03|3275.04|3267.34|29
1648416900000|2022-03-27 21:35:00|3275.72|3268.02|3280|3272.3|3280.19|3272.49|3275.65|3267.95|38
1648416910000|2022-03-27 21:35:10|3280.89|3273.19|3282.07|3274.37|3282.53|3274.83|3280.89|3273.19|37
1648416920000|2022-03-27 21:35:20|3282.22|3274.52|3283.38|3275.68|3283.46|3275.76|3281.97|3274.27|34
1648416930000|2022-03-27 21:35:30|3283.36|3275.66|3283.23|3275.53|3283.74|3276.04|3283.01|3275.31|36
1648416940000|2022-03-27 21:35:40|3283.73|3276.03|3283.85|3276.15|3283.85|3276.15|3283.13|3275.43|27
1648416950000|2022-03-27 21:35:50|3283.73|3276.03|3281.79|3274.09|3283.73|3276.03|3281.79|3274.09|28
1648416960000|2022-03-27 21:36:00|3282.84|3275.14|3281.04|3273.34|3282.94|3275.24|3280.5|3272.8|36
1648416970000|2022-03-27 21:36:10|3280.2|3272.5|3278.96|3271.26|3280.51|3272.81|3277.2|3269.5|40
1648416980000|2022-03-27 21:36:20|3278.97|3271.27|3275.78|3268.08|3279.24|3271.54|3275.78|3268.08|40
1648416990000|2022-03-27 21:36:30|3276.43|3268.73|3271.27|3263.57|3276.47|3268.77|3271.27|3263.57|38
1648417000000|2022-03-27 21:36:40|3271.64|3263.94|3270.32|3262.62|3271.64|3263.94|3269.61|3261.91|37
1648417010000|2022-03-27 21:36:50|3270.35|3262.65|3273.05|3265.35|3273.05|3265.35|3269.65|3261.95|36
1648417020000|2022-03-27 21:37:00|3273.03|3265.33|3275.64|3267.94|3275.76|3268.06|3272.26|3264.56|34
1648417030000|2022-03-27 21:37:10|3275.77|3268.07|3275.17|3267.47|3276.46|3268.76|3275.16|3267.46|35
1648417040000|2022-03-27 21:37:20|3275.8|3268.1|3273.41|3265.71|3275.8|3268.1|3273.41|3265.71|35
1648417050000|2022-03-27 21:37:30|3273.21|3265.51|3270.44|3262.74|3273.21|3265.51|3270.44|3262.74|35
1648417060000|2022-03-27 21:37:40|3270.35|3262.65|3267.03|3259.33|3270.35|3262.65|3265.48|3257.78|34
1648417070000|2022-03-27 21:37:50|3268.17|3260.47|3269.19|3261.49|3270.71|3263.01|3267.82|3260.12|39
1648417080000|2022-03-27 21:38:00|3269.23|3261.53|3270.45|3262.75|3270.46|3262.76|3268.37|3260.67|36
1648417090000|2022-03-27 21:38:10|3270.02|3262.32|3271.05|3263.35|3271.73|3264.03|3269.93|3262.23|34
1648417100000|2022-03-27 21:38:20|3271.22|3263.52|3271.69|3263.99|3273.16|3265.46|3270.97|3263.27|35
1648417110000|2022-03-27 21:38:30|3272.74|3265.04|3270.51|3262.81|3272.76|3265.06|3270.35|3262.65|39
1648417120000|2022-03-27 21:38:40|3270.36|3262.66|3269.39|3261.69|3270.52|3262.82|3269.39|3261.69|34
1648417130000|2022-03-27 21:38:50|3269.75|3262.05|3268.24|3260.54|3269.77|3262.07|3267.92|3260.22|33
1648417140000|2022-03-27 21:39:00|3268.28|3260.58|3272.17|3264.47|3272.26|3264.56|3268.24|3260.54|40
1648417150000|2022-03-27 21:39:10|3272.2|3264.5|3271|3263.3|3272.99|3265.29|3270.68|3262.98|40
1648417160000|2022-03-27 21:39:20|3270.89|3263.19|3275.58|3267.88|3275.58|3267.88|3270.44|3262.74|39
1648417170000|2022-03-27 21:39:30|3275.66|3267.96|3273.11|3265.41|3275.76|3268.06|3272.54|3264.84|40
1648417180000|2022-03-27 21:39:40|3272.83|3265.13|3274.04|3266.34|3275.18|3267.48|3272.36|3264.66|37
1648417190000|2022-03-27 21:39:50|3274.1|3266.4|3272.83|3265.13|3274.1|3266.4|3271.99|3264.29|40
1648417200000|2022-03-27 21:40:00|3273.26|3265.56|3275.79|3268.09|3277.43|3269.73|3273.26|3265.56|39
1648417210000|2022-03-27 21:40:10|3275.59|3267.89|3273.77|3266.07|3275.59|3267.89|3273.77|3266.07|39
1648417220000|2022-03-27 21:40:20|3273.76|3266.06|3272.39|3264.69|3273.76|3266.06|3271.89|3264.19|37
1648417230000|2022-03-27 21:40:30|3272.59|3264.89|3272.87|3265.17|3272.98|3265.28|3272.41|3264.71|30
1648417240000|2022-03-27 21:40:40|3272.84|3265.14|3275.06|3267.36|3275.17|3267.47|3272.7|3265|30
1648417250000|2022-03-27 21:40:50|3274.97|3267.27|3274.59|3266.89|3275.07|3267.37|3274.56|3266.86|34
1648417260000|2022-03-27 21:41:00|3274.71|3267.01|3274.44|3266.74|3274.83|3267.13|3274.26|3266.56|30
1648417270000|2022-03-27 21:41:10|3274.55|3266.85|3274.76|3267.06|3274.77|3267.07|3273.25|3265.55|36
1648417280000|2022-03-27 21:41:20|3274.75|3267.05|3276.7|3269|3276.71|3269.01|3274.75|3267.05|33
1648417290000|2022-03-27 21:41:30|3276.71|3269.01|3277.8|3270.1|3278.67|3270.97|3276.24|3268.54|34
1648417300000|2022-03-27 21:41:40|3278.03|3270.33|3278.5|3270.8|3278.51|3270.81|3276.61|3268.91|36
1648417310000|2022-03-27 21:41:50|3279.04|3271.34|3280.05|3272.35|3280.62|3272.92|3279.04|3271.34|29
1648417320000|2022-03-27 21:42:00|3280.07|3272.37|3277.62|3269.92|3280.07|3272.37|3277.62|3269.92|36
1648417330000|2022-03-27 21:42:10|3277.6|3269.9|3278.79|3271.09|3278.81|3271.11|3276.41|3268.71|35
1648417340000|2022-03-27 21:42:20|3278.8|3271.1|3281.17|3273.47|3281.17|3273.47|3278.34|3270.64|38
1648417350000|2022-03-27 21:42:30|3281.18|3273.48|3279.28|3271.58|3281.21|3273.51|3279.11|3271.41|35
1648417360000|2022-03-27 21:42:40|3279.15|3271.45|3278.28|3270.58|3279.35|3271.65|3278.09|3270.39|40
1648417370000|2022-03-27 21:42:50|3279.06|3271.36|3282.71|3275.01|3282.71|3275.01|3278.56|3270.86|36
1648417380000|2022-03-27 21:43:00|3282.75|3275.05|3281.3|3273.6|3283.17|3275.47|3281.1|3273.4|38
1648417390000|2022-03-27 21:43:10|3281.33|3273.63|3283.23|3275.53|3283.95|3276.25|3280.62|3272.92|38
1648417400000|2022-03-27 21:43:20|3283.34|3275.64|3284.52|3276.82|3284.84|3277.14|3283.08|3275.38|37
1648417410000|2022-03-27 21:43:30|3284.64|3276.94|3298.9|3291.2|3298.9|3291.2|3284.64|3276.94|39
1648417420000|2022-03-27 21:43:40|3298.78|3291.08|3289.9|3282.2|3299.01|3291.31|3289.9|3282.2|40
1648417430000|2022-03-27 21:43:50|3290.24|3282.54|3294.07|3286.37|3295.29|3287.59|3290.07|3282.37|39
1648417440000|2022-03-27 21:44:00|3293.95|3286.25|3292.86|3285.16|3295.83|3288.13|3291.65|3283.95|37
1648417450000|2022-03-27 21:44:10|3292.77|3285.07|3293.98|3286.28|3293.98|3286.28|3291.76|3284.06|37
1648417460000|2022-03-27 21:44:20|3293.86|3286.16|3294.82|3287.12|3295.73|3288.03|3293.84|3286.14|31
1648417470000|2022-03-27 21:44:30|3294.97|3287.27|3297.89|3290.19|3299.5|3291.8|3294.79|3287.09|35
1648417480000|2022-03-27 21:44:40|3297.83|3290.13|3296.14|3288.44|3297.98|3290.28|3294.47|3286.77|38
1648417490000|2022-03-27 21:44:50|3296.16|3288.46|3296.32|3288.62|3297.89|3290.19|3295.79|3288.09|40
1648417500000|2022-03-27 21:45:00|3296.3|3288.6|3295.72|3288.02|3296.75|3289.05|3295.69|3287.99|38
1648417510000|2022-03-27 21:45:10|3295.73|3288.03|3293.24|3285.54|3296.59|3288.89|3292.74|3285.04|38
1648417520000|2022-03-27 21:45:20|3292.72|3285.02|3295.11|3287.41|3295.27|3287.57|3292.54|3284.84|35
1648417530000|2022-03-27 21:45:30|3294.78|3287.08|3294.54|3286.84|3295.13|3287.43|3292.94|3285.24|40
1648417540000|2022-03-27 21:45:40|3294.53|3286.83|3293.61|3285.91|3294.72|3287.02|3292.77|3285.07|39
1648417550000|2022-03-27 21:45:50|3293.46|3285.76|3293.53|3285.83|3293.54|3285.84|3293.25|3285.55|15
1648417560000|2022-03-27 21:46:00|3293.17|3285.47|3293.25|3285.55|3293.25|3285.55|3293.12|3285.42|14
1648417570000|2022-03-27 21:46:10|3293.26|3285.56|3293.04|3285.34|3293.31|3285.61|3293.03|3285.33|20
1648417580000|2022-03-27 21:46:20|3293.08|3285.38|3292.43|3284.73|3293.89|3286.19|3292.43|3284.73|32
1648417590000|2022-03-27 21:46:30|3292.42|3284.72|3291.5|3283.8|3292.52|3284.82|3291.5|3283.8|37
1648417600000|2022-03-27 21:46:40|3291.48|3283.78|3290.94|3283.24|3292.45|3284.75|3290.88|3283.18|38
1648417610000|2022-03-27 21:46:50|3290.96|3283.26|3292.88|3285.18|3292.88|3285.18|3289.5|3281.8|33
1648417620000|2022-03-27 21:47:00|3292.81|3285.11|3297.82|3290.12|3297.82|3290.12|3292.81|3285.11|38
1648417630000|2022-03-27 21:47:10|3297.87|3290.17|3291.48|3283.78|3297.87|3290.17|3290.98|3283.28|40
1648417640000|2022-03-27 21:47:20|3291.66|3283.96|3292.67|3284.97|3292.75|3285.05|3290.59|3282.89|38
1648417650000|2022-03-27 21:47:30|3292.83|3285.13|3292.29|3284.59|3295.35|3287.65|3292.05|3284.35|37
1648417660000|2022-03-27 21:47:40|3292.23|3284.53|3291.82|3284.12|3293.07|3285.37|3291.37|3283.67|38
1648417670000|2022-03-27 21:47:50|3293.1|3285.4|3288.51|3280.81|3293.15|3285.45|3288.37|3280.67|38
1648417680000|2022-03-27 21:48:00|3288.46|3280.76|3286.55|3278.85|3288.46|3280.76|3286.02|3278.32|38
1648417690000|2022-03-27 21:48:10|3287.21|3279.51|3287.07|3279.37|3288.79|3281.09|3286.46|3278.76|37
1648417700000|2022-03-27 21:48:20|3287.06|3279.36|3285.51|3277.81|3287.07|3279.37|3285.41|3277.71|37
1648417710000|2022-03-27 21:48:30|3285.58|3277.88|3289.42|3281.72|3289.42|3281.72|3285.51|3277.81|36
1648417720000|2022-03-27 21:48:40|3290.24|3282.54|3286.11|3278.41|3291.14|3283.44|3286|3278.3|36
1648417730000|2022-03-27 21:48:50|3286.09|3278.39|3288.84|3281.14|3289.19|3281.49|3286.09|3278.39|36
1648417740000|2022-03-27 21:49:00|3288.85|3281.15|3288.41|3280.71|3289.6|3281.9|3287.16|3279.46|36
1648417750000|2022-03-27 21:49:10|3288.45|3280.75|3287.67|3279.97|3289.03|3281.33|3287.67|3279.97|34
1648417760000|2022-03-27 21:49:20|3287.59|3279.89|3288.01|3280.31|3288.32|3280.62|3286.36|3278.66|36
1648417770000|2022-03-27 21:49:30|3288.63|3280.93|3292.21|3284.51|3292.9|3285.2|3288.09|3280.39|37
1648417780000|2022-03-27 21:49:40|3292.26|3284.56|3291.78|3284.08|3293.72|3286.02|3291.46|3283.76|36
1648417790000|2022-03-27 21:49:50|3291.81|3284.11|3296.32|3288.62|3296.32|3288.62|3291.81|3284.11|36
1648417800000|2022-03-27 21:50:00|3296.34|3288.64|3294.72|3287.02|3298.89|3291.19|3292.92|3285.22|40
1648417810000|2022-03-27 21:50:10|3294.36|3286.66|3295.07|3287.37|3296.58|3288.88|3291.29|3283.59|40
1648417820000|2022-03-27 21:50:20|3294.91|3287.21|3293.23|3285.53|3297.47|3289.77|3291.8|3284.1|38
1648417830000|2022-03-27 21:50:30|3293.13|3285.43|3292.42|3284.72|3294.54|3286.84|3292.05|3284.35|37
1648417840000|2022-03-27 21:50:40|3292.75|3285.05|3290.65|3282.95|3293.09|3285.39|3289.91|3282.21|38
1648417850000|2022-03-27 21:50:50|3290.74|3283.04|3291.65|3283.95|3292.45|3284.75|3290.41|3282.71|35
1648417860000|2022-03-27 21:51:00|3291.66|3283.96|3290.66|3282.96|3292.27|3284.57|3290.08|3282.38|35
1648417870000|2022-03-27 21:51:10|3290.65|3282.95|3290.99|3283.29|3290.99|3283.29|3289.65|3281.95|37
1648417880000|2022-03-27 21:51:20|3290.56|3282.86|3289.97|3282.27|3291.18|3283.48|3289.02|3281.32|36
1648417890000|2022-03-27 21:51:30|3290.21|3282.51|3288.96|3281.26|3290.55|3282.85|3288.92|3281.22|35
1648417900000|2022-03-27 21:51:40|3289.02|3281.32|3289.84|3282.14|3289.84|3282.14|3288.13|3280.43|35
1648417910000|2022-03-27 21:51:50|3290.1|3282.4|3289.81|3282.11|3290.99|3283.29|3289.81|3282.11|30
1648417920000|2022-03-27 21:52:00|3289.74|3282.04|3290.22|3282.52|3290.22|3282.52|3288.5|3280.8|39
1648417930000|2022-03-27 21:52:10|3290.24|3282.54|3290.21|3282.51|3290.7|3283|3289|3281.3|35
1648417940000|2022-03-27 21:52:20|3290.55|3282.85|3289.78|3282.08|3290.55|3282.85|3289.04|3281.34|34
1648417950000|2022-03-27 21:52:30|3289.69|3281.99|3291.2|3283.5|3291.44|3283.74|3289.69|3281.99|37
1648417960000|2022-03-27 21:52:40|3291.18|3283.48|3290.59|3282.89|3291.21|3283.51|3289.79|3282.09|37
1648417970000|2022-03-27 21:52:50|3290.39|3282.69|3288.23|3280.53|3290.64|3282.94|3288.23|3280.53|36
1648417980000|2022-03-27 21:53:00|3288.27|3280.57|3288.07|3280.37|3289.18|3281.48|3288.06|3280.36|39
1648417990000|2022-03-27 21:53:10|3289.11|3281.41|3287.93|3280.23|3289.11|3281.41|3286.38|3278.68|37
1648418000000|2022-03-27 21:53:20|3288.66|3280.96|3286.71|3279.01|3288.75|3281.05|3286.69|3278.99|39
1648418010000|2022-03-27 21:53:30|3287.03|3279.33|3287.19|3279.49|3287.32|3279.62|3286.75|3279.05|28
1648418020000|2022-03-27 21:53:40|3287.22|3279.52|3288.02|3280.32|3288.57|3280.87|3287.19|3279.49|30
1648418030000|2022-03-27 21:53:50|3288.28|3280.58|3289.33|3281.63|3289.74|3282.04|3286.76|3279.06|38
1648418040000|2022-03-27 21:54:00|3289.3|3281.6|3288.82|3281.12|3289.3|3281.6|3288.63|3280.93|39
1648418050000|2022-03-27 21:54:10|3288.69|3280.99|3288.29|3280.59|3289.5|3281.8|3287.41|3279.71|37
1648418060000|2022-03-27 21:54:20|3288.05|3280.35|3287.92|3280.22|3288.21|3280.51|3286.2|3278.5|38
1648418070000|2022-03-27 21:54:30|3287.78|3280.08|3288.65|3280.95|3288.72|3281.02|3285.86|3278.16|40
1648418080000|2022-03-27 21:54:40|3288.67|3280.97|3289.44|3281.74|3289.58|3281.88|3287.65|3279.95|31
1648418090000|2022-03-27 21:54:50|3288.8|3281.1|3289.97|3282.27|3289.97|3282.27|3287.95|3280.25|35
1648418100000|2022-03-27 21:55:00|3289.87|3282.17|3288.82|3281.12|3289.87|3282.17|3288.81|3281.11|35
1648418110000|2022-03-27 21:55:10|3288.85|3281.15|3287.33|3279.63|3288.85|3281.15|3286.8|3279.1|40
1648418120000|2022-03-27 21:55:20|3287.4|3279.7|3288.64|3280.94|3288.64|3280.94|3287.4|3279.7|39
1648418130000|2022-03-27 21:55:30|3288.02|3280.32|3287.16|3279.46|3288.23|3280.53|3287.11|3279.41|40
1648418140000|2022-03-27 21:55:40|3287.08|3279.38|3286.69|3278.99|3287.13|3279.43|3286.56|3278.86|32
1648418150000|2022-03-27 21:55:50|3286.64|3278.94|3286.73|3279.03|3287.15|3279.45|3286.61|3278.91|25
1648418160000|2022-03-27 21:56:00|3287.01|3279.31|3283.82|3276.12|3287.53|3279.83|3283.82|3276.12|20
1648418170000|2022-03-27 21:56:10|3283.95|3276.25|3283.31|3275.61|3284.84|3277.14|3282.89|3275.19|40
1648418180000|2022-03-27 21:56:20|3283.44|3275.74|3282.99|3275.29|3283.62|3275.92|3281.92|3274.22|38
1648418190000|2022-03-27 21:56:30|3282.83|3275.13|3282.88|3275.18|3283.71|3276.01|3282.4|3274.7|30
1648418200000|2022-03-27 21:56:40|3282.95|3275.25|3282.26|3274.56|3283.67|3275.97|3282.01|3274.31|40
1648418210000|2022-03-27 21:56:50|3282.72|3275.02|3284.78|3277.08|3284.99|3277.29|3282.46|3274.76|37
1648418220000|2022-03-27 21:57:00|3284.46|3276.76|3285.96|3278.26|3286.41|3278.71|3284.07|3276.37|32
1648418230000|2022-03-27 21:57:10|3285.94|3278.24|3283.68|3275.98|3285.94|3278.24|3283.68|3275.98|36
1648418240000|2022-03-27 21:57:20|3284.19|3276.49|3284.15|3276.45|3284.24|3276.54|3282.12|3274.42|35
1648418250000|2022-03-27 21:57:30|3284.17|3276.47|3286.86|3279.16|3286.86|3279.16|3284.17|3276.47|35
1648418260000|2022-03-27 21:57:40|3286.95|3279.25|3284.9|3277.2|3287.45|3279.75|3284.9|3277.2|35
1648418270000|2022-03-27 21:57:50|3284.92|3277.22|3282.62|3274.92|3285.02|3277.32|3280.86|3273.16|40
1648418280000|2022-03-27 21:58:00|3282.72|3275.02|3283.03|3275.33|3283.86|3276.16|3282.36|3274.66|37
1648418290000|2022-03-27 21:58:10|3283.04|3275.34|3282.7|3275|3283.34|3275.64|3282.13|3274.43|31
1648418300000|2022-03-27 21:58:20|3282.62|3274.92|3282.24|3274.54|3283.24|3275.54|3282.06|3274.36|37
1648418310000|2022-03-27 21:58:30|3282|3274.3|3281.89|3274.19|3283.31|3275.61|3281.16|3273.46|33
1648418320000|2022-03-27 21:58:40|3281.83|3274.13|3281.73|3274.03|3282.92|3275.22|3281.66|3273.96|35
1648418330000|2022-03-27 21:58:50|3282.18|3274.48|3282.13|3274.43|3282.99|3275.29|3281.11|3273.41|37
1648418340000|2022-03-27 21:59:00|3282.12|3274.42|3281.77|3274.07|3282.9|3275.2|3281.05|3273.35|37
1648418350000|2022-03-27 21:59:10|3281.91|3274.21|3280.05|3272.35|3281.95|3274.25|3279.43|3271.73|40
1648418360000|2022-03-27 21:59:20|3279.43|3271.73|3279.21|3271.51|3280.3|3272.6|3278.99|3271.29|37
1648418370000|2022-03-27 21:59:30|3279.66|3271.96|3278.77|3271.07|3279.8|3272.1|3278.72|3271.02|37
1648418380000|2022-03-27 21:59:40|3278.76|3271.06|3280.17|3272.47|3280.5|3272.8|3278.61|3270.91|37
1648418390000|2022-03-27 21:59:50|3279.74|3272.04|3281.57|3273.87|3281.59|3273.89|3279.74|3272.04|34
1648418400000|2022-03-27 22:00:00|3281.59|3273.89|3281.32|3273.62|3284.06|3276.36|3281.32|3273.62|32
1648418410000|2022-03-27 22:00:10|3281.28|3273.58|3279.19|3271.49|3281.6|3273.9|3279.19|3271.49|39
1648418420000|2022-03-27 22:00:20|3279.28|3271.58|3279.96|3272.26|3280.42|3272.72|3278.43|3270.73|39
1648418430000|2022-03-27 22:00:30|3280.03|3272.33|3279.28|3271.58|3280.58|3272.88|3279.14|3271.44|39
1648418440000|2022-03-27 22:00:40|3278.97|3271.27|3278.42|3270.72|3279.11|3271.41|3278.08|3270.38|38
1648418450000|2022-03-27 22:00:50|3278.73|3271.03|3278.17|3270.47|3279.26|3271.56|3278.02|3270.32|38
1648418460000|2022-03-27 22:01:00|3278.53|3270.83|3276.91|3269.21|3278.62|3270.92|3276.91|3269.21|37
1648418470000|2022-03-27 22:01:10|3277.27|3269.57|3276.02|3268.32|3277.48|3269.78|3275.92|3268.22|38
1648418480000|2022-03-27 22:01:20|3275.89|3268.19|3277.8|3270.1|3277.8|3270.1|3275.82|3268.12|38
1648418490000|2022-03-27 22:01:30|3277.68|3269.98|3276.87|3269.17|3278.37|3270.67|3276.87|3269.17|35
1648418500000|2022-03-27 22:01:40|3276.69|3268.99|3276.93|3269.23|3276.93|3269.23|3275.92|3268.22|33
1648418510000|2022-03-27 22:01:50|3276.87|3269.17|3275.89|3268.19|3277.04|3269.34|3275.55|3267.85|38
1648418520000|2022-03-27 22:02:00|3275.84|3268.14|3273.95|3266.25|3275.84|3268.14|3271.63|3263.93|40
1648418530000|2022-03-27 22:02:10|3273.96|3266.26|3275.81|3268.11|3276.94|3269.24|3273.27|3265.57|31
1648418540000|2022-03-27 22:02:20|3276.03|3268.33|3274.21|3266.51|3276.42|3268.72|3274.21|3266.51|36
1648418550000|2022-03-27 22:02:30|3274.46|3266.76|3274.66|3266.96|3276.27|3268.57|3274.46|3266.76|35
1648418560000|2022-03-27 22:02:40|3275.01|3267.31|3273.22|3265.52|3275.24|3267.54|3272.37|3264.67|36
1648418570000|2022-03-27 22:02:50|3273.27|3265.57|3273.82|3266.12|3273.96|3266.26|3272.97|3265.27|32
1648418580000|2022-03-27 22:03:00|3273.83|3266.13|3273.19|3265.49|3273.83|3266.13|3273.16|3265.46|36
1648418590000|2022-03-27 22:03:10|3273.18|3265.48|3274.86|3267.16|3275.53|3267.83|3272.92|3265.22|37
1648418600000|2022-03-27 22:03:20|3274.82|3267.12|3275.44|3267.74|3275.68|3267.98|3273.86|3266.16|36
1648418610000|2022-03-27 22:03:30|3275.42|3267.72|3275.77|3268.07|3276.02|3268.32|3275.36|3267.66|33
1648418620000|2022-03-27 22:03:40|3275.48|3267.78|3275.21|3267.51|3276.2|3268.5|3275.19|3267.49|22
1648418630000|2022-03-27 22:03:50|3275.19|3267.49|3277.6|3269.9|3278.35|3270.65|3275.17|3267.47|28
1648418640000|2022-03-27 22:04:00|3277.77|3270.07|3273.93|3266.23|3277.77|3270.07|3273.77|3266.07|38
1648418650000|2022-03-27 22:04:10|3274.13|3266.43|3271.51|3263.81|3274.13|3266.43|3270.93|3263.23|38
1648418660000|2022-03-27 22:04:20|3271.79|3264.09|3271.6|3263.9|3272.8|3265.1|3271.4|3263.7|39
1648418670000|2022-03-27 22:04:30|3271.71|3264.01|3270.15|3262.45|3272.65|3264.95|3269.81|3262.11|38
1648418680000|2022-03-27 22:04:40|3269.97|3262.27|3269.14|3261.44|3270.98|3263.28|3268.69|3260.99|39
1648418690000|2022-03-27 22:04:50|3270|3262.3|3268.7|3261|3270.14|3262.44|3268.28|3260.58|38
1648418700000|2022-03-27 22:05:00|3268.71|3261.01|3267.65|3259.95|3269.44|3261.74|3266.73|3259.03|37
1648418710000|2022-03-27 22:05:10|3267.81|3260.11|3268.97|3261.27|3269.59|3261.89|3267.76|3260.06|39
1648418720000|2022-03-27 22:05:20|3269.74|3262.04|3268.28|3260.58|3269.99|3262.29|3267.99|3260.29|37
1648418730000|2022-03-27 22:05:30|3268.47|3260.77|3268.78|3261.08|3270.96|3263.26|3268.26|3260.56|37
1648418740000|2022-03-27 22:05:40|3268.67|3260.97|3268.61|3260.91|3269.29|3261.59|3267.86|3260.16|27
1648418750000|2022-03-27 22:05:50|3269.12|3261.42|3267.42|3259.72|3269.12|3261.42|3267.3|3259.6|28
1648418760000|2022-03-27 22:06:00|3267.31|3259.61|3267.71|3260.01|3268.15|3260.45|3267.31|3259.61|29
1648418770000|2022-03-27 22:06:10|3267.75|3260.05|3269.66|3261.96|3269.87|3262.17|3267.61|3259.91|24
1648418780000|2022-03-27 22:06:20|3269.67|3261.97|3268.89|3261.19|3270.15|3262.45|3268.88|3261.18|33
1648418790000|2022-03-27 22:06:30|3268.88|3261.18|3269.3|3261.6|3270.44|3262.74|3268.57|3260.87|31
1648418800000|2022-03-27 22:06:40|3269.44|3261.74|3268.33|3260.63|3269.66|3261.96|3268.01|3260.31|30
1648418810000|2022-03-27 22:06:50|3268.37|3260.67|3269.57|3261.87|3269.57|3261.87|3268.35|3260.65|18
1648418820000|2022-03-27 22:07:00|3269.61|3261.91|3269.43|3261.73|3270.72|3263.02|3268.85|3261.15|31
1648418830000|2022-03-27 22:07:10|3269.5|3261.8|3273.07|3265.37|3274.46|3266.76|3269.13|3261.43|36
1648418840000|2022-03-27 22:07:20|3273.59|3265.89|3272.32|3264.62|3273.6|3265.9|3271.63|3263.93|33
1648418850000|2022-03-27 22:07:30|3272.37|3264.67|3271.44|3263.74|3273.77|3266.07|3271.44|3263.74|37
1648418860000|2022-03-27 22:07:40|3271.35|3263.65|3271.74|3264.04|3271.97|3264.27|3271.33|3263.63|35
1648418870000|2022-03-27 22:07:50|3271.46|3263.76|3271.04|3263.34|3271.65|3263.95|3270.85|3263.15|33
1648418880000|2022-03-27 22:08:00|3271.05|3263.35|3270.08|3262.38|3271.05|3263.35|3269.65|3261.95|37
1648418890000|2022-03-27 22:08:10|3270.06|3262.36|3270.34|3262.64|3271.29|3263.59|3269.57|3261.87|27
1648418900000|2022-03-27 22:08:20|3270.59|3262.89|3273.44|3265.74|3278.23|3270.53|3270.59|3262.89|40
1648418910000|2022-03-27 22:08:30|3273.79|3266.09|3275.7|3268|3276.34|3268.64|3272.34|3264.64|38
1648418920000|2022-03-27 22:08:40|3275.44|3267.74|3272.46|3264.76|3275.44|3267.74|3272.46|3264.76|38
1648418930000|2022-03-27 22:08:50|3272.53|3264.83|3273.3|3265.6|3274.35|3266.65|3272.31|3264.61|38
1648418940000|2022-03-27 22:09:00|3273.26|3265.56|3274.35|3266.65|3275.77|3268.07|3273.12|3265.42|37
1648418950000|2022-03-27 22:09:10|3274.34|3266.64|3275.05|3267.35|3275.55|3267.85|3274.34|3266.64|35
1648418960000|2022-03-27 22:09:20|3275.22|3267.52|3276.01|3268.31|3276.34|3268.64|3274.7|3267|37
1648418970000|2022-03-27 22:09:30|3275.67|3267.97|3276.06|3268.36|3277.56|3269.86|3274.69|3266.99|38
1648418980000|2022-03-27 22:09:40|3276.04|3268.34|3277.51|3269.81|3277.88|3270.18|3275.98|3268.28|37
1648418990000|2022-03-27 22:09:50|3277.18|3269.48|3277.88|3270.18|3277.98|3270.28|3276.7|3269|37
1648419000000|2022-03-27 22:10:00|3278.32|3270.62|3279.31|3271.61|3279.82|3272.12|3277.69|3269.99|37
1648419010000|2022-03-27 22:10:10|3279.41|3271.71|3277.24|3269.54|3279.55|3271.85|3277.24|3269.54|35
1648419020000|2022-03-27 22:10:20|3277.48|3269.78|3275.05|3267.35|3277.9|3270.2|3274.94|3267.24|39
1648419030000|2022-03-27 22:10:30|3275.06|3267.36|3274.58|3266.88|3275.46|3267.76|3273.25|3265.55|40
1648419040000|2022-03-27 22:10:40|3274.65|3266.95|3274.63|3266.93|3275.6|3267.9|3274.43|3266.73|34
1648419050000|2022-03-27 22:10:50|3274.68|3266.98|3273.89|3266.19|3274.88|3267.18|3273.59|3265.89|35
1648419060000|2022-03-27 22:11:00|3273.85|3266.15|3273.37|3265.67|3273.87|3266.17|3272.56|3264.86|35
1648419070000|2022-03-27 22:11:10|3273.85|3266.15|3274.55|3266.85|3274.82|3267.12|3273.75|3266.05|35
1648419080000|2022-03-27 22:11:20|3274.15|3266.45|3276.32|3268.62|3276.35|3268.65|3274.05|3266.35|36
1648419090000|2022-03-27 22:11:30|3276.75|3269.05|3276.1|3268.4|3277.13|3269.43|3276.1|3268.4|31
1648419100000|2022-03-27 22:11:40|3276.11|3268.41|3279.07|3271.37|3279.07|3271.37|3275.94|3268.24|38
1648419110000|2022-03-27 22:11:50|3278.99|3271.29|3278.82|3271.12|3279.32|3271.62|3278.69|3270.99|40
1648419120000|2022-03-27 22:12:00|3279.86|3272.16|3276.41|3268.71|3279.86|3272.16|3276.32|3268.62|36
1648419130000|2022-03-27 22:12:10|3276.55|3268.85|3276.6|3268.9|3276.87|3269.17|3276.2|3268.5|38
1648419140000|2022-03-27 22:12:20|3276.54|3268.84|3277.5|3269.8|3277.73|3270.03|3275.83|3268.13|38
1648419150000|2022-03-27 22:12:30|3278.2|3270.5|3277.69|3269.99|3278.61|3270.91|3277.69|3269.99|39
1648419160000|2022-03-27 22:12:40|3277.77|3270.07|3276.47|3268.77|3277.97|3270.27|3275.77|3268.07|39
1648419170000|2022-03-27 22:12:50|3276.71|3269.01|3278.05|3270.35|3278.05|3270.35|3276.71|3269.01|39
1648419180000|2022-03-27 22:13:00|3278.12|3270.42|3277.8|3270.1|3278.27|3270.57|3277.14|3269.44|35
1648419190000|2022-03-27 22:13:10|3278.44|3270.74|3278.01|3270.31|3278.44|3270.74|3277.2|3269.5|36
1648419200000|2022-03-27 22:13:20|3278.04|3270.34|3278.83|3271.13|3279.02|3271.32|3277.56|3269.86|30
1648419210000|2022-03-27 22:13:30|3278.7|3271|3279.39|3271.69|3279.39|3271.69|3278.61|3270.91|38
1648419220000|2022-03-27 22:13:40|3279.4|3271.7|3278.88|3271.18|3279.4|3271.7|3277.84|3270.14|34
1648419230000|2022-03-27 22:13:50|3278.87|3271.17|3279.38|3271.68|3279.38|3271.68|3278.04|3270.34|24
1648419240000|2022-03-27 22:14:00|3278.8|3271.1|3279.39|3271.69|3279.62|3271.92|3278.63|3270.93|39
1648419250000|2022-03-27 22:14:10|3279.41|3271.71|3279.05|3271.35|3279.55|3271.85|3277.83|3270.13|34
1648419260000|2022-03-27 22:14:20|3278.96|3271.26|3278.62|3270.92|3279.83|3272.13|3278.09|3270.39|26
1648419270000|2022-03-27 22:14:30|3278.67|3270.97|3279.19|3271.49|3279.94|3272.24|3278.59|3270.89|27
1648419280000|2022-03-27 22:14:40|3279.82|3272.12|3278.19|3270.49|3279.82|3272.12|3277.9|3270.2|30
1648419290000|2022-03-27 22:14:50|3278.75|3271.05|3279.28|3271.58|3279.28|3271.58|3278.21|3270.51|26
1648419300000|2022-03-27 22:15:00|3279.53|3271.83|3282.92|3275.22|3285.76|3278.06|3279.53|3271.83|37
1648419310000|2022-03-27 22:15:10|3282.67|3274.97|3281.04|3273.34|3283.17|3275.47|3280.82|3273.12|37
1648419320000|2022-03-27 22:15:20|3281.32|3273.62|3281.62|3273.92|3281.85|3274.15|3280.95|3273.25|39
1648419330000|2022-03-27 22:15:30|3281.31|3273.61|3281.3|3273.6|3281.46|3273.76|3280.55|3272.85|36
1648419340000|2022-03-27 22:15:40|3281.02|3273.32|3280.43|3272.73|3281.02|3273.32|3280.39|3272.69|40
1648419350000|2022-03-27 22:15:50|3280.09|3272.39|3279.73|3272.03|3280.29|3272.59|3279.03|3271.33|39
1648419360000|2022-03-27 22:16:00|3279.51|3271.81|3278.82|3271.12|3279.73|3272.03|3277.96|3270.26|37
1648419370000|2022-03-27 22:16:10|3278.81|3271.11|3279.06|3271.36|3279.47|3271.77|3278.09|3270.39|33
1648419380000|2022-03-27 22:16:20|3279.05|3271.35|3279.2|3271.5|3280.31|3272.61|3278.31|3270.61|33
1648419390000|2022-03-27 22:16:30|3278.93|3271.23|3280.11|3272.41|3280.11|3272.41|3278.93|3271.23|37
1648419400000|2022-03-27 22:16:40|3279.97|3272.27|3279.59|3271.89|3280.15|3272.45|3279.57|3271.87|32
1648419410000|2022-03-27 22:16:50|3279.86|3272.16|3280.44|3272.74|3280.44|3272.74|3279.4|3271.7|31
1648419420000|2022-03-27 22:17:00|3280.53|3272.83|3279.81|3272.11|3280.53|3272.83|3279.62|3271.92|34
1648419430000|2022-03-27 22:17:10|3280.35|3272.65|3280.34|3272.64|3280.42|3272.72|3279.68|3271.98|33
1648419440000|2022-03-27 22:17:20|3280.02|3272.32|3279.6|3271.9|3281.56|3273.86|3279.6|3271.9|38
1648419450000|2022-03-27 22:17:30|3279.8|3272.1|3283.61|3275.91|3284.1|3276.4|3279.6|3271.9|38
1648419460000|2022-03-27 22:17:40|3283.75|3276.05|3283.85|3276.15|3284.05|3276.35|3282.52|3274.82|38
1648419470000|2022-03-27 22:17:50|3283.96|3276.26|3281.48|3273.78|3284.03|3276.33|3281.21|3273.51|37
1648419480000|2022-03-27 22:18:00|3281.66|3273.96|3283.06|3275.36|3283.21|3275.51|3281.57|3273.87|36
1648419490000|2022-03-27 22:18:10|3282.21|3274.51|3283.46|3275.76|3283.5|3275.8|3282.21|3274.51|33
1648419500000|2022-03-27 22:18:20|3282.87|3275.17|3280.56|3272.86|3283.73|3276.03|3279.79|3272.09|38
1648419510000|2022-03-27 22:18:30|3279.76|3272.06|3281.35|3273.65|3281.67|3273.97|3279.68|3271.98|37
1648419520000|2022-03-27 22:18:40|3281.46|3273.76|3281.21|3273.51|3281.5|3273.8|3280.52|3272.82|34
1648419530000|2022-03-27 22:18:50|3280.91|3273.21|3280.64|3272.94|3281.4|3273.7|3280.28|3272.58|37
1648419540000|2022-03-27 22:19:00|3280.43|3272.73|3280.77|3273.07|3281.25|3273.55|3280.02|3272.32|36
1648419550000|2022-03-27 22:19:10|3280.65|3272.95|3280.66|3272.96|3281.33|3273.63|3280.2|3272.5|33
1648419560000|2022-03-27 22:19:20|3280.65|3272.95|3280.72|3273.02|3280.85|3273.15|3279.93|3272.23|36
1648419570000|2022-03-27 22:19:30|3280.48|3272.78|3278.48|3270.78|3280.48|3272.78|3278.33|3270.63|32
1648419580000|2022-03-27 22:19:40|3278.53|3270.83|3279.27|3271.57|3279.28|3271.58|3278.5|3270.8|35
1648419590000|2022-03-27 22:19:50|3279.28|3271.58|3279.48|3271.78|3279.53|3271.83|3279.28|3271.58|33
1648419600000|2022-03-27 22:20:00|3279.8|3272.1|3279.93|3272.23|3279.93|3272.23|3279.2|3271.5|37
1648419610000|2022-03-27 22:20:10|3279.87|3272.17|3279.37|3271.67|3280.06|3272.36|3279.23|3271.53|24
1648419620000|2022-03-27 22:20:20|3279.38|3271.68|3280.36|3272.66|3280.75|3273.05|3279.23|3271.53|22
1648419630000|2022-03-27 22:20:30|3280.38|3272.68|3280.17|3272.47|3281.52|3273.82|3279.94|3272.24|31
1648419640000|2022-03-27 22:20:40|3280.37|3272.67|3279.62|3271.92|3280.4|3272.7|3279.14|3271.44|40
1648419650000|2022-03-27 22:20:50|3279.46|3271.76|3278.63|3270.93|3279.99|3272.29|3278.59|3270.89|38
1648419660000|2022-03-27 22:21:00|3278.62|3270.92|3278.57|3270.87|3278.75|3271.05|3278.33|3270.63|36
1648419670000|2022-03-27 22:21:10|3278.55|3270.85|3278.69|3270.99|3279.05|3271.35|3278.18|3270.48|30
1648419680000|2022-03-27 22:21:20|3278.64|3270.94|3278.6|3270.9|3278.82|3271.12|3278.21|3270.51|35
1648419690000|2022-03-27 22:21:30|3278.61|3270.91|3277.93|3270.23|3278.61|3270.91|3277.37|3269.67|33
1648419700000|2022-03-27 22:21:40|3277.94|3270.24|3278.58|3270.88|3278.82|3271.12|3277.94|3270.24|39
1648419710000|2022-03-27 22:21:50|3278.59|3270.89|3278.72|3271.02|3278.72|3271.02|3277.9|3270.2|38
1648419720000|2022-03-27 22:22:00|3278.7|3271|3279.3|3271.6|3279.38|3271.68|3278.18|3270.48|37
1648419730000|2022-03-27 22:22:10|3279.02|3271.32|3279.17|3271.47|3279.39|3271.69|3278.6|3270.9|36
1648419740000|2022-03-27 22:22:20|3278.84|3271.14|3279.13|3271.43|3279.57|3271.87|3278.43|3270.73|38
1648419750000|2022-03-27 22:22:30|3279.01|3271.31|3279.17|3271.47|3279.4|3271.7|3278.99|3271.29|35
1648419760000|2022-03-27 22:22:40|3279.16|3271.46|3278.85|3271.15|3279.47|3271.77|3278.14|3270.44|34
1648419770000|2022-03-27 22:22:50|3278.58|3270.88|3279.05|3271.35|3279.46|3271.76|3278.56|3270.86|34
1648419780000|2022-03-27 22:23:00|3278.9|3271.2|3278.68|3270.98|3279.07|3271.37|3278.63|3270.93|24
1648419790000|2022-03-27 22:23:10|3278.76|3271.06|3278.59|3270.89|3278.91|3271.21|3278.5|3270.8|33
1648419800000|2022-03-27 22:23:20|3278.86|3271.16|3278.85|3271.15|3280.28|3272.58|3278.75|3271.05|34
1648419810000|2022-03-27 22:23:30|3278.93|3271.23|3280.54|3272.84|3280.9|3273.2|3278.4|3270.7|39
1648419820000|2022-03-27 22:23:40|3281.01|3273.31|3281.81|3274.11|3281.81|3274.11|3280.55|3272.85|39
1648419830000|2022-03-27 22:23:50|3282.09|3274.39|3281.44|3273.74|3282.09|3274.39|3281.32|3273.62|36
1648419840000|2022-03-27 22:24:00|3281.61|3273.91|3280.56|3272.86|3281.78|3274.08|3280.56|3272.86|36
1648419850000|2022-03-27 22:24:10|3280.67|3272.97|3281.47|3273.77|3282.04|3274.34|3280.6|3272.9|37
1648419860000|2022-03-27 22:24:20|3281.44|3273.74|3281.06|3273.36|3282.17|3274.47|3280.29|3272.59|37
1648419870000|2022-03-27 22:24:30|3280.99|3273.29|3282.38|3274.68|3283.03|3275.33|3280.99|3273.29|23
1648419880000|2022-03-27 22:24:40|3282.51|3274.81|3282.43|3274.73|3282.66|3274.96|3282.28|3274.58|25
1648419890000|2022-03-27 22:24:50|3282.46|3274.76|3282.49|3274.79|3283.45|3275.75|3282.33|3274.63|30
1648419900000|2022-03-27 22:25:00|3282.5|3274.8|3282.03|3274.33|3283.13|3275.43|3282.03|3274.33|20
1648419910000|2022-03-27 22:25:10|3282.1|3274.4|3284.53|3276.83|3284.53|3276.83|3282.03|3274.33|24
1648419920000|2022-03-27 22:25:20|3284.21|3276.51|3283.66|3275.96|3285.27|3277.57|3283.48|3275.78|39
1648419930000|2022-03-27 22:25:30|3283.81|3276.11|3285.9|3278.2|3286.62|3278.92|3283.73|3276.03|39
1648419940000|2022-03-27 22:25:40|3285.4|3277.7|3285|3277.3|3285.4|3277.7|3283.54|3275.84|39
1648419950000|2022-03-27 22:25:50|3284.59|3276.89|3290.24|3282.54|3291.23|3283.53|3284.25|3276.55|39
1648419960000|2022-03-27 22:26:00|3290.39|3282.69|3287.16|3279.46|3290.39|3282.69|3287.16|3279.46|38
1648419970000|2022-03-27 22:26:10|3287.19|3279.49|3288.58|3280.88|3289.2|3281.5|3286.75|3279.05|39
1648419980000|2022-03-27 22:26:20|3288.31|3280.61|3286.5|3278.8|3288.85|3281.15|3286.46|3278.76|36
1648419990000|2022-03-27 22:26:30|3286.54|3278.84|3286.71|3279.01|3287.06|3279.36|3285.75|3278.05|39
1648420000000|2022-03-27 22:26:40|3286.59|3278.89|3286.44|3278.74|3286.81|3279.11|3285.56|3277.86|34
1648420010000|2022-03-27 22:26:50|3286.63|3278.93|3287.26|3279.56|3288.37|3280.67|3286.63|3278.93|38
1648420020000|2022-03-27 22:27:00|3287.08|3279.38|3285.85|3278.15|3287.72|3280.02|3285.71|3278.01|36
1648420030000|2022-03-27 22:27:10|3285.82|3278.12|3284.72|3277.02|3286.21|3278.51|3284.68|3276.98|37
1648420040000|2022-03-27 22:27:20|3285.06|3277.36|3286.06|3278.36|3287.27|3279.57|3284.76|3277.06|37
1648420050000|2022-03-27 22:27:30|3285.98|3278.28|3284.97|3277.27|3285.98|3278.28|3284.4|3276.7|37
1648420060000|2022-03-27 22:27:40|3284.76|3277.06|3286.94|3279.24|3286.94|3279.24|3284.2|3276.5|39
1648420070000|2022-03-27 22:27:50|3286.67|3278.97|3285.33|3277.63|3286.86|3279.16|3284.73|3277.03|38
1648420080000|2022-03-27 22:28:00|3285.18|3277.48|3286.35|3278.65|3286.93|3279.23|3285.18|3277.48|29
1648420090000|2022-03-27 22:28:10|3286.44|3278.74|3286.48|3278.78|3287.11|3279.41|3285.63|3277.93|28
1648420100000|2022-03-27 22:28:20|3286.5|3278.8|3284.77|3277.07|3286.55|3278.85|3284.4|3276.7|33
1648420110000|2022-03-27 22:28:30|3284.74|3277.04|3285.39|3277.69|3285.78|3278.08|3284.74|3277.04|33
1648420120000|2022-03-27 22:28:40|3285.35|3277.65|3285.68|3277.98|3285.81|3278.11|3285.28|3277.58|26
1648420130000|2022-03-27 22:28:50|3285.69|3277.99|3285.6|3277.9|3286.97|3279.27|3285.6|3277.9|28
1648420140000|2022-03-27 22:29:00|3285.5|3277.8|3286.03|3278.33|3286.29|3278.59|3285.5|3277.8|30
1648420150000|2022-03-27 22:29:10|3286.07|3278.37|3285.72|3278.02|3287.22|3279.52|3285.61|3277.91|18
1648420160000|2022-03-27 22:29:20|3285.65|3277.95|3285.01|3277.31|3286.08|3278.38|3284.88|3277.18|39
1648420170000|2022-03-27 22:29:30|3285.07|3277.37|3284.79|3277.09|3285.46|3277.76|3284.15|3276.45|37
1648420180000|2022-03-27 22:29:40|3285.48|3277.78|3283.63|3275.93|3285.55|3277.85|3283.53|3275.83|32
1648420190000|2022-03-27 22:29:50|3283.6|3275.9|3284.27|3276.57|3284.57|3276.87|3283.54|3275.84|33
1648420200000|2022-03-27 22:30:00|3284.49|3276.79|3284.63|3276.93|3285.38|3277.68|3283.92|3276.22|31
1648420210000|2022-03-27 22:30:10|3284.58|3276.88|3285.73|3278.03|3286.66|3278.96|3283.81|3276.11|35
1648420220000|2022-03-27 22:30:20|3286.55|3278.85|3285.86|3278.16|3286.56|3278.86|3284.93|3277.23|37
1648420230000|2022-03-27 22:30:30|3285.94|3278.24|3283.17|3275.47|3286.01|3278.31|3283.17|3275.47|34
1648420240000|2022-03-27 22:30:40|3283.18|3275.48|3283.18|3275.48|3283.73|3276.03|3283.13|3275.43|32
1648420250000|2022-03-27 22:30:50|3283.27|3275.57|3282.21|3274.51|3283.47|3275.77|3282.21|3274.51|36
1648420260000|2022-03-27 22:31:00|3282.19|3274.49|3282.5|3274.8|3282.99|3275.29|3282.19|3274.49|32
1648420270000|2022-03-27 22:31:10|3282.49|3274.79|3281.86|3274.16|3282.67|3274.97|3281.86|3274.16|32
1648420280000|2022-03-27 22:31:20|3282|3274.3|3282.05|3274.35|3282.36|3274.66|3281.59|3273.89|31
1648420290000|2022-03-27 22:31:30|3282.07|3274.37|3281.95|3274.25|3282.29|3274.59|3281.13|3273.43|33
1648420300000|2022-03-27 22:31:40|3281.94|3274.24|3280.3|3272.6|3282.01|3274.31|3280.18|3272.48|35
1648420310000|2022-03-27 22:31:50|3280.34|3272.64|3280.31|3272.61|3281.15|3273.45|3279.83|3272.13|35
1648420320000|2022-03-27 22:32:00|3280.1|3272.4|3279.94|3272.24|3280.43|3272.73|3279.55|3271.85|34
1648420330000|2022-03-27 22:32:10|3280.12|3272.42|3279.62|3271.92|3280.45|3272.75|3279.37|3271.67|35
1648420340000|2022-03-27 22:32:20|3280.11|3272.41|3279.57|3271.87|3280.24|3272.54|3279.19|3271.49|35
1648420350000|2022-03-27 22:32:30|3279.55|3271.85|3279.5|3271.8|3279.92|3272.22|3278.78|3271.08|32
1648420360000|2022-03-27 22:32:40|3279.61|3271.91|3279.58|3271.88|3280.04|3272.34|3278.77|3271.07|36
1648420370000|2022-03-27 22:32:50|3279.46|3271.76|3278.26|3270.56|3279.58|3271.88|3278.26|3270.56|31
1648420380000|2022-03-27 22:33:00|3278.94|3271.24|3278.86|3271.16|3279.68|3271.98|3278.23|3270.53|35
1648420390000|2022-03-27 22:33:10|3279.57|3271.87|3280.29|3272.59|3280.93|3273.23|3279.12|3271.42|38
1648420400000|2022-03-27 22:33:20|3280.81|3273.11|3280.16|3272.46|3281.13|3273.43|3279.89|3272.19|36
1648420410000|2022-03-27 22:33:30|3280.73|3273.03|3280|3272.3|3281.28|3273.58|3279.8|3272.1|39
1648420420000|2022-03-27 22:33:40|3280.4|3272.7|3280.31|3272.61|3280.41|3272.71|3279.21|3271.51|37
1648420430000|2022-03-27 22:33:50|3280.21|3272.51|3280.76|3273.06|3281.35|3273.65|3279.97|3272.27|38
1648420440000|2022-03-27 22:34:00|3281.64|3273.94|3281.79|3274.09|3281.79|3274.09|3281.33|3273.63|32
1648420450000|2022-03-27 22:34:10|3281.45|3273.75|3283.72|3276.02|3283.72|3276.02|3281.33|3273.63|28
1648420460000|2022-03-27 22:34:20|3284.22|3276.52|3283.32|3275.62|3284.43|3276.73|3283.24|3275.54|36
1648420470000|2022-03-27 22:34:30|3283.89|3276.19|3283.84|3276.14|3284.16|3276.46|3282.68|3274.98|34
1648420480000|2022-03-27 22:34:40|3283.54|3275.84|3284.05|3276.35|3284.74|3277.04|3282.58|3274.88|35
1648420490000|2022-03-27 22:34:50|3284.65|3276.95|3284.16|3276.46|3284.65|3276.95|3283.78|3276.08|30
1648420500000|2022-03-27 22:35:00|3284.15|3276.45|3282.13|3274.43|3284.35|3276.65|3282.13|3274.43|31
1648420510000|2022-03-27 22:35:10|3282.24|3274.54|3281.28|3273.58|3282.59|3274.89|3281.12|3273.42|30
1648420520000|2022-03-27 22:35:20|3281.29|3273.59|3281.6|3273.9|3282.54|3274.84|3280.75|3273.05|36
1648420530000|2022-03-27 22:35:30|3281.27|3273.57|3281.94|3274.24|3282.4|3274.7|3280.96|3273.26|37
1648420540000|2022-03-27 22:35:40|3281.9|3274.2|3283.34|3275.64|3283.66|3275.96|3281.56|3273.86|35
1648420550000|2022-03-27 22:35:50|3282.91|3275.21|3284.01|3276.31|3284.42|3276.72|3282.55|3274.85|29
1648420560000|2022-03-27 22:36:00|3284.03|3276.33|3283.97|3276.27|3284.07|3276.37|3283.21|3275.51|29
1648420570000|2022-03-27 22:36:10|3283.23|3275.53|3284.05|3276.35|3284.18|3276.48|3283.23|3275.53|29
1648420580000|2022-03-27 22:36:20|3284.06|3276.36|3285.84|3278.14|3286.08|3278.38|3283.73|3276.03|35
1648420590000|2022-03-27 22:36:30|3285.41|3277.71|3285.15|3277.45|3285.49|3277.79|3285.13|3277.43|26
1648420600000|2022-03-27 22:36:40|3284.82|3277.12|3285.64|3277.94|3285.71|3278.01|3284.76|3277.06|18
1648420610000|2022-03-27 22:36:50|3285.62|3277.92|3285.77|3278.07|3285.77|3278.07|3285.49|3277.79|15
1648420620000|2022-03-27 22:37:00|3285.57|3277.87|3284.39|3276.69|3285.8|3278.1|3284.39|3276.69|19
1648420630000|2022-03-27 22:37:10|3284.06|3276.36|3283.67|3275.97|3284.41|3276.71|3283.39|3275.69|31
1648420640000|2022-03-27 22:37:20|3283.59|3275.89|3284.63|3276.93|3285.17|3277.47|3283.25|3275.55|34
1648420650000|2022-03-27 22:37:30|3284.33|3276.63|3284.71|3277.01|3284.96|3277.26|3283.66|3275.96|36
1648420660000|2022-03-27 22:37:40|3283.53|3275.83|3283.5|3275.8|3284.87|3277.17|3282.02|3274.32|33
1648420670000|2022-03-27 22:37:50|3281.83|3274.13|3282.17|3274.47|3283.27|3275.57|3281.66|3273.96|36
1648420680000|2022-03-27 22:38:00|3282.24|3274.54|3282.9|3275.2|3283.14|3275.44|3281.23|3273.53|26
1648420690000|2022-03-27 22:38:10|3282.94|3275.24|3282.44|3274.74|3283.04|3275.34|3282.44|3274.74|25
1648420700000|2022-03-27 22:38:20|3282.5|3274.8|3283.04|3275.34|3283.04|3275.34|3282.5|3274.8|16
1648420710000|2022-03-27 22:38:30|3282.83|3275.13|3283.13|3275.43|3283.56|3275.86|3282.68|3274.98|26
1648420720000|2022-03-27 22:38:40|3283|3275.3|3283.23|3275.53|3283.48|3275.78|3282.68|3274.98|27
1648420730000|2022-03-27 22:38:50|3283.33|3275.63|3283.11|3275.41|3284.1|3276.4|3282.64|3274.94|36
1648420740000|2022-03-27 22:39:00|3283.03|3275.33|3283.94|3276.24|3284.66|3276.96|3282.57|3274.87|35
1648420750000|2022-03-27 22:39:10|3284.54|3276.84|3283.19|3275.49|3284.54|3276.84|3283.05|3275.35|27
1648420760000|2022-03-27 22:39:20|3283.05|3275.35|3282.22|3274.52|3283.64|3275.94|3282.22|3274.52|28
1648420770000|2022-03-27 22:39:30|3282.52|3274.82|3282.1|3274.4|3282.9|3275.2|3281.68|3273.98|24
1648420780000|2022-03-27 22:39:40|3281.78|3274.08|3282.15|3274.45|3282.78|3275.08|3281.78|3274.08|32
1648420790000|2022-03-27 22:39:50|3282.14|3274.44|3281.74|3274.04|3282.16|3274.46|3281.46|3273.76|34
1648420800000|2022-03-27 22:40:00|3281.75|3274.05|3280.43|3272.73|3282.08|3274.38|3280.43|3272.73|35
1648420810000|2022-03-27 22:40:10|3280.14|3272.44|3280.96|3273.26|3281.08|3273.38|3279.53|3271.83|33
1648420820000|2022-03-27 22:40:20|3281.1|3273.4|3282.65|3274.95|3283.39|3275.69|3280.54|3272.84|36
1648420830000|2022-03-27 22:40:30|3281.91|3274.21|3282.63|3274.93|3282.88|3275.18|3281.51|3273.81|32
1648420840000|2022-03-27 22:40:40|3281.51|3273.81|3281.61|3273.91|3282.68|3274.98|3281.51|3273.81|33
1648420850000|2022-03-27 22:40:50|3281.65|3273.95|3282.01|3274.31|3282.68|3274.98|3281.65|3273.95|27
1648420860000|2022-03-27 22:41:00|3282.11|3274.41|3281.7|3274|3282.71|3275.01|3281.7|3274|31
1648420870000|2022-03-27 22:41:10|3282.59|3274.89|3282.23|3274.53|3282.66|3274.96|3280.45|3272.75|39
1648420880000|2022-03-27 22:41:20|3281.27|3273.57|3282.37|3274.67|3282.49|3274.79|3281.07|3273.37|31
1648420890000|2022-03-27 22:41:30|3281.97|3274.27|3281.95|3274.25|3282.26|3274.56|3280.68|3272.98|32
1648420900000|2022-03-27 22:41:40|3280.68|3272.98|3280.71|3273.01|3280.99|3273.29|3280.27|3272.57|29
1648420910000|2022-03-27 22:41:50|3280.7|3273|3280.4|3272.7|3280.97|3273.27|3280.37|3272.67|28
1648420920000|2022-03-27 22:42:00|3280.41|3272.71|3279.85|3272.15|3280.43|3272.73|3279.83|3272.13|33
1648420930000|2022-03-27 22:42:10|3279.94|3272.24|3279.58|3271.88|3280.09|3272.39|3279.49|3271.79|30
1648420940000|2022-03-27 22:42:20|3279.59|3271.89|3279.4|3271.7|3279.84|3272.14|3279.31|3271.61|23
1648420950000|2022-03-27 22:42:30|3279.39|3271.69|3281.46|3273.76|3281.46|3273.76|3279.39|3271.69|32
1648420960000|2022-03-27 22:42:40|3280|3272.3|3280.02|3272.32|3280.07|3272.37|3279.49|3271.79|21
1648420970000|2022-03-27 22:42:50|3279.37|3271.67|3279.88|3272.18|3280.4|3272.7|3279.14|3271.44|29
1648420980000|2022-03-27 22:43:00|3279.35|3271.65|3278.65|3270.95|3280.01|3272.31|3278.44|3270.74|37
1648420990000|2022-03-27 22:43:10|3279.44|3271.74|3279.26|3271.56|3280.17|3272.47|3278.44|3270.74|36
1648421000000|2022-03-27 22:43:20|3279.02|3271.32|3278.57|3270.87|3280.2|3272.5|3278.57|3270.87|36
1648421010000|2022-03-27 22:43:30|3278.82|3271.12|3279.53|3271.83|3279.54|3271.84|3278.77|3271.07|33
1648421020000|2022-03-27 22:43:40|3279.58|3271.88|3278.99|3271.29|3279.79|3272.09|3278.25|3270.55|35
1648421030000|2022-03-27 22:43:50|3279.04|3271.34|3279.16|3271.46|3279.17|3271.47|3278.47|3270.77|33
1648421040000|2022-03-27 22:44:00|3279.14|3271.44|3279.14|3271.44|3279.26|3271.56|3278.57|3270.87|18
1648421050000|2022-03-27 22:44:10|3279.26|3271.56|3279.87|3272.17|3280.12|3272.42|3279.14|3271.44|23
1648421060000|2022-03-27 22:44:20|3279.86|3272.16|3279.16|3271.46|3279.86|3272.16|3279.04|3271.34|23
1648421070000|2022-03-27 22:44:30|3279.14|3271.44|3278.97|3271.27|3279.65|3271.95|3278.2|3270.5|36
1648421080000|2022-03-27 22:44:40|3278.5|3270.8|3277.31|3269.61|3278.92|3271.22|3277.31|3269.61|36
1648421090000|2022-03-27 22:44:50|3277.49|3269.79|3278.96|3271.26|3279.1|3271.4|3276.75|3269.05|34
1648421100000|2022-03-27 22:45:00|3278.47|3270.77|3279|3271.3|3279.25|3271.55|3278.15|3270.45|32
1648421110000|2022-03-27 22:45:10|3279.08|3271.38|3279.37|3271.67|3279.37|3271.67|3278.3|3270.6|26
1648421120000|2022-03-27 22:45:20|3278.88|3271.18|3278.88|3271.18|3279.73|3272.03|3278.47|3270.77|28
1648421130000|2022-03-27 22:45:30|3279.37|3271.67|3279.26|3271.56|3279.59|3271.89|3278.47|3270.77|29
1648421140000|2022-03-27 22:45:40|3278.66|3270.96|3277.55|3269.85|3279.28|3271.58|3277.55|3269.85|35
1648421150000|2022-03-27 22:45:50|3277.9|3270.2|3278.01|3270.31|3278.71|3271.01|3277.1|3269.4|37
1648421160000|2022-03-27 22:46:00|3277.86|3270.16|3277.07|3269.37|3277.98|3270.28|3276.57|3268.87|37
1648421170000|2022-03-27 22:46:10|3276.58|3268.88|3276.84|3269.14|3277.54|3269.84|3276.36|3268.66|30
1648421180000|2022-03-27 22:46:20|3276.85|3269.15|3275.36|3267.66|3276.85|3269.15|3274.83|3267.13|34
1648421190000|2022-03-27 22:46:30|3275.3|3267.6|3275.38|3267.68|3275.86|3268.16|3274.98|3267.28|38
1648421200000|2022-03-27 22:46:40|3275.2|3267.5|3274.8|3267.1|3275.82|3268.12|3274.75|3267.05|34
1648421210000|2022-03-27 22:46:50|3274.84|3267.14|3274.93|3267.23|3274.97|3267.27|3274.7|3267|27
1648421220000|2022-03-27 22:47:00|3274.87|3267.17|3275.06|3267.36|3275.1|3267.4|3274.28|3266.58|34
1648421230000|2022-03-27 22:47:10|3275.54|3267.84|3275.95|3268.25|3276.09|3268.39|3275.44|3267.74|34
1648421240000|2022-03-27 22:47:20|3276.12|3268.42|3275.33|3267.63|3276.12|3268.42|3273.86|3266.16|32
1648421250000|2022-03-27 22:47:30|3274.41|3266.71|3275.08|3267.38|3275.41|3267.71|3273.97|3266.27|33
1648421260000|2022-03-27 22:47:40|3274.83|3267.13|3274.33|3266.63|3275.1|3267.4|3273.11|3265.41|35
1648421270000|2022-03-27 22:47:50|3274.22|3266.52|3275.03|3267.33|3275.03|3267.33|3273.25|3265.55|21
1648421280000|2022-03-27 22:48:00|3273.87|3266.17|3273.49|3265.79|3274.84|3267.14|3273.25|3265.55|34
1648421290000|2022-03-27 22:48:10|3273.48|3265.78|3272.77|3265.07|3273.9|3266.2|3272.77|3265.07|32
1648421300000|2022-03-27 22:48:20|3272.81|3265.11|3272.29|3264.59|3273.35|3265.65|3271.46|3263.76|38
1648421310000|2022-03-27 22:48:30|3271.71|3264.01|3271.76|3264.06|3272.83|3265.13|3271.59|3263.89|29
1648421320000|2022-03-27 22:48:40|3272.19|3264.49|3271.88|3264.18|3272.83|3265.13|3271.82|3264.12|25
1648421330000|2022-03-27 22:48:50|3271.82|3264.12|3273.98|3266.28|3273.98|3266.28|3271.82|3264.12|32
1648421340000|2022-03-27 22:49:00|3273.67|3265.97|3274.1|3266.4|3274.1|3266.4|3273.21|3265.51|19
1648421350000|2022-03-27 22:49:10|3274.29|3266.59|3275.02|3267.32|3275.04|3267.34|3274.1|3266.4|28
1648421360000|2022-03-27 22:49:20|3275.01|3267.31|3274.25|3266.55|3275.01|3267.31|3274.14|3266.44|29
1648421370000|2022-03-27 22:49:30|3274.27|3266.57|3274.37|3266.67|3274.66|3266.96|3274.18|3266.48|17
1648421380000|2022-03-27 22:49:40|3274.55|3266.85|3274.45|3266.75|3274.71|3267.01|3273.99|3266.29|26
1648421390000|2022-03-27 22:49:50|3274.46|3266.76|3274.53|3266.83|3276.06|3268.36|3274.12|3266.42|36
1648421400000|2022-03-27 22:50:00|3274.43|3266.73|3275.63|3267.93|3275.63|3267.93|3274.18|3266.48|24
1648421410000|2022-03-27 22:50:10|3275.7|3268|3275.98|3268.28|3276.66|3268.96|3275.16|3267.46|32
1648421420000|2022-03-27 22:50:20|3276.08|3268.38|3275|3267.3|3276.22|3268.52|3274.93|3267.23|26
1648421430000|2022-03-27 22:50:30|3276.66|3268.96|3276.6|3268.9|3277.31|3269.61|3275.9|3268.2|39
1648421440000|2022-03-27 22:50:40|3276.04|3268.34|3276.57|3268.87|3277.49|3269.79|3275.99|3268.29|33
1648421450000|2022-03-27 22:50:50|3276.6|3268.9|3277.61|3269.91|3277.61|3269.91|3276.35|3268.65|25
1648421460000|2022-03-27 22:51:00|3277.56|3269.86|3277.24|3269.54|3277.82|3270.12|3276.92|3269.22|32
1648421470000|2022-03-27 22:51:10|3277.15|3269.45|3277.97|3270.27|3278.2|3270.5|3276.91|3269.21|32
1648421480000|2022-03-27 22:51:20|3277.94|3270.24|3278.02|3270.32|3278.65|3270.95|3277.94|3270.24|33
1648421490000|2022-03-27 22:51:30|3277.98|3270.28|3276.74|3269.04|3277.98|3270.28|3276.55|3268.85|26
1648421500000|2022-03-27 22:51:40|3276.76|3269.06|3274.7|3267|3276.76|3269.06|3274.7|3267|36
1648421510000|2022-03-27 22:51:50|3274.59|3266.89|3273.95|3266.25|3274.77|3267.07|3273.79|3266.09|36
1648421520000|2022-03-27 22:52:00|3273.89|3266.19|3275.15|3267.45|3275.78|3268.08|3273.8|3266.1|37
1648421530000|2022-03-27 22:52:10|3275.14|3267.44|3275.38|3267.68|3275.68|3267.98|3274.99|3267.29|31
1648421540000|2022-03-27 22:52:20|3275.5|3267.8|3274.5|3266.8|3276.06|3268.36|3274.48|3266.78|28
1648421550000|2022-03-27 22:52:30|3274.55|3266.85|3275.39|3267.69|3275.39|3267.69|3274.17|3266.47|32
1648421560000|2022-03-27 22:52:40|3275.41|3267.71|3276.46|3268.76|3276.61|3268.91|3274.51|3266.81|36
1648421570000|2022-03-27 22:52:50|3275.77|3268.07|3274.59|3266.89|3275.8|3268.1|3274.52|3266.82|32
1648421580000|2022-03-27 22:53:00|3274.56|3266.86|3274.8|3267.1|3275.4|3267.7|3274.56|3266.86|32
1648421590000|2022-03-27 22:53:10|3275.37|3267.67|3275.01|3267.31|3275.72|3268.02|3274.35|3266.65|26
1648421600000|2022-03-27 22:53:20|3275.02|3267.32|3276.24|3268.54|3276.97|3269.27|3274.64|3266.94|33
1648421610000|2022-03-27 22:53:30|3276.21|3268.51|3275.49|3267.79|3276.26|3268.56|3275.49|3267.79|27
1648421620000|2022-03-27 22:53:40|3275.46|3267.76|3276.05|3268.35|3276.06|3268.36|3275.13|3267.43|29
1648421630000|2022-03-27 22:53:50|3276.02|3268.32|3275.83|3268.13|3276.02|3268.32|3275.56|3267.86|22
1648421640000|2022-03-27 22:54:00|3275.8|3268.1|3275.66|3267.96|3275.87|3268.17|3275.56|3267.86|24
1648421650000|2022-03-27 22:54:10|3275.56|3267.86|3275.58|3267.88|3276.04|3268.34|3274.27|3266.57|30
1648421660000|2022-03-27 22:54:20|3275.55|3267.85|3276.98|3269.28|3276.98|3269.28|3275.55|3267.85|27
1648421670000|2022-03-27 22:54:30|3276.34|3268.64|3276.97|3269.27|3276.97|3269.27|3275.7|3268|27
1648421680000|2022-03-27 22:54:40|3276.95|3269.25|3276.75|3269.05|3277.4|3269.7|3276.34|3268.64|30
1648421690000|2022-03-27 22:54:50|3276.76|3269.06|3277.03|3269.33|3277.03|3269.33|3276.44|3268.74|32
1648421700000|2022-03-27 22:55:00|3276.54|3268.84|3277.82|3270.12|3278.1|3270.4|3276.22|3268.52|34
1648421710000|2022-03-27 22:55:10|3278.07|3270.37|3277.54|3269.84|3278.92|3271.22|3277.54|3269.84|26
1648421720000|2022-03-27 22:55:20|3277.6|3269.9|3277.39|3269.69|3278.73|3271.03|3277.39|3269.69|29
1648421730000|2022-03-27 22:55:30|3277.32|3269.62|3278.81|3271.11|3278.81|3271.11|3277.32|3269.62|24
1648421740000|2022-03-27 22:55:40|3278.75|3271.05|3278.73|3271.03|3278.79|3271.09|3277.76|3270.06|27
1648421750000|2022-03-27 22:55:50|3278.79|3271.09|3278.48|3270.78|3278.87|3271.17|3278.05|3270.35|31
1648421760000|2022-03-27 22:56:00|3278.47|3270.77|3278.07|3270.37|3278.87|3271.17|3277.95|3270.25|22
1648421770000|2022-03-27 22:56:10|3278.14|3270.44|3278.08|3270.38|3278.87|3271.17|3277.91|3270.21|29
1648421780000|2022-03-27 22:56:20|3278.06|3270.36|3277.91|3270.21|3278.08|3270.38|3277.91|3270.21|15
1648421790000|2022-03-27 22:56:30|3278.02|3270.32|3277.75|3270.05|3278.14|3270.44|3277.74|3270.04|17
1648421800000|2022-03-27 22:56:40|3277.7|3270|3278.49|3270.79|3278.49|3270.79|3277.7|3270|24
1648421810000|2022-03-27 22:56:50|3278.44|3270.74|3278.48|3270.78|3278.49|3270.79|3278.43|3270.73|12
1648421820000|2022-03-27 22:57:00|3278.47|3270.77|3278.17|3270.47|3278.47|3270.77|3278.1|3270.4|16
1648421830000|2022-03-27 22:57:10|3278.02|3270.32|3278.25|3270.55|3278.26|3270.56|3277.41|3269.71|29
1648421840000|2022-03-27 22:57:20|3277.7|3270|3277.57|3269.87|3277.7|3270|3277.32|3269.62|28
1648421850000|2022-03-27 22:57:30|3277.6|3269.9|3277.72|3270.02|3277.85|3270.15|3277.41|3269.71|26
1648421860000|2022-03-27 22:57:40|3277.75|3270.05|3276.59|3268.89|3277.81|3270.11|3276.59|3268.89|27
1648421870000|2022-03-27 22:57:50|3276.67|3268.97|3276.32|3268.62|3276.73|3269.03|3276.31|3268.61|28
1648421880000|2022-03-27 22:58:00|3276.09|3268.39|3275.48|3267.78|3276.28|3268.58|3275.46|3267.76|28
1648421890000|2022-03-27 22:58:10|3275.49|3267.79|3275.4|3267.7|3276.45|3268.75|3275.35|3267.65|33
1648421900000|2022-03-27 22:58:20|3275.39|3267.69|3274.36|3266.66|3275.4|3267.7|3274.31|3266.61|19
1648421910000|2022-03-27 22:58:30|3274.51|3266.81|3275.14|3267.44|3275.14|3267.44|3273.22|3265.52|29
1648421920000|2022-03-27 22:58:40|3274.53|3266.83|3275.17|3267.47|3275.34|3267.64|3274.53|3266.83|27
1648421930000|2022-03-27 22:58:50|3275.16|3267.46|3274.27|3266.57|3275.4|3267.7|3274.27|3266.57|32
1648421940000|2022-03-27 22:59:00|3274.43|3266.73|3274.51|3266.81|3275.3|3267.6|3274.21|3266.51|30
1648421950000|2022-03-27 22:59:10|3275.2|3267.5|3274.34|3266.64|3275.2|3267.5|3273.62|3265.92|30
1648421960000|2022-03-27 22:59:20|3274.35|3266.65|3274.29|3266.59|3274.69|3266.99|3274.23|3266.53|15
1648421970000|2022-03-27 22:59:30|3274.24|3266.54|3274.68|3266.98|3274.7|3267|3273.78|3266.08|17
1648421980000|2022-03-27 22:59:40|3274.69|3266.99|3274.04|3266.34|3274.69|3266.99|3274.04|3266.34|13
1648421990000|2022-03-27 22:59:50|3274.06|3266.36|3273.82|3266.12|3274.61|3266.91|3273.49|3265.79|34
1648422000000|2022-03-27 23:00:00|3273.84|3266.14|3275.97|3268.27|3276.16|3268.46|3273.84|3266.14|29
1648422010000|2022-03-27 23:00:10|3276.17|3268.47|3278.27|3270.57|3278.3|3270.6|3276.17|3268.47|25
1648422020000|2022-03-27 23:00:20|3278.19|3270.49|3278.33|3270.63|3278.4|3270.7|3277.14|3269.44|34
1648422030000|2022-03-27 23:00:30|3277.87|3270.17|3277.11|3269.41|3278.35|3270.65|3276.26|3268.56|33
1648422040000|2022-03-27 23:00:40|3276.83|3269.13|3276.18|3268.48|3276.83|3269.13|3276.18|3268.48|26
1648422050000|2022-03-27 23:00:50|3275.83|3268.13|3276.4|3268.7|3276.77|3269.07|3275.83|3268.13|36
1648422060000|2022-03-27 23:01:00|3276.42|3268.72|3276.69|3268.99|3277.54|3269.84|3276.26|3268.56|34
1648422070000|2022-03-27 23:01:10|3276.72|3269.02|3277.02|3269.32|3277.26|3269.56|3276.25|3268.55|19
1648422080000|2022-03-27 23:01:20|3276.92|3269.22|3277.08|3269.38|3277.13|3269.43|3276.92|3269.22|10
1648422090000|2022-03-27 23:01:30|3276.98|3269.28|3277.12|3269.42|3277.17|3269.47|3276.98|3269.28|7
1648422100000|2022-03-27 23:01:40|3277.03|3269.33|3276.86|3269.16|3277.12|3269.42|3276.86|3269.16|16
1648422110000|2022-03-27 23:01:50|3276.9|3269.2|3276.16|3268.46|3277|3269.3|3276.11|3268.41|25
1648422120000|2022-03-27 23:02:00|3276.2|3268.5|3276.35|3268.65|3276.48|3268.78|3276.11|3268.41|25
1648422130000|2022-03-27 23:02:10|3276.36|3268.66|3276.47|3268.77|3276.59|3268.89|3276.03|3268.33|27
1648422140000|2022-03-27 23:02:20|3275.99|3268.29|3275.48|3267.78|3276.19|3268.49|3275.25|3267.55|29
1648422150000|2022-03-27 23:02:30|3275.32|3267.62|3274.76|3267.06|3275.39|3267.69|3274.75|3267.05|22
1648422160000|2022-03-27 23:02:40|3274.64|3266.94|3275.43|3267.73|3275.56|3267.86|3274.64|3266.94|17
1648422170000|2022-03-27 23:02:50|3275.03|3267.33|3274.96|3267.26|3276.39|3268.69|3274.76|3267.06|25
1648422180000|2022-03-27 23:03:00|3274.8|3267.1|3274.89|3267.19|3275.41|3267.71|3274.8|3267.1|26
1648422190000|2022-03-27 23:03:10|3274.95|3267.25|3274.64|3266.94|3275.57|3267.87|3274.64|3266.94|22
1648422200000|2022-03-27 23:03:20|3274.7|3267|3274.99|3267.29|3275.47|3267.77|3274.64|3266.94|22
1648422210000|2022-03-27 23:03:30|3275|3267.3|3274.75|3267.05|3275.05|3267.35|3274.7|3267|31
1648422220000|2022-03-27 23:03:40|3274.93|3267.23|3274.73|3267.03|3274.96|3267.26|3274.52|3266.82|22
1648422230000|2022-03-27 23:03:50|3274.72|3267.02|3276.19|3268.49|3276.19|3268.49|3274.72|3267.02|27
1648422240000|2022-03-27 23:04:00|3276.18|3268.48|3274.66|3266.96|3276.19|3268.49|3274.66|3266.96|29
1648422250000|2022-03-27 23:04:10|3274.68|3266.98|3274.94|3267.24|3274.94|3267.24|3274.34|3266.64|23
1648422260000|2022-03-27 23:04:20|3275.37|3267.67|3276.2|3268.5|3276.38|3268.68|3275.37|3267.67|23
1648422270000|2022-03-27 23:04:30|3276.21|3268.51|3276.5|3268.8|3276.69|3268.99|3276.21|3268.51|25
1648422280000|2022-03-27 23:04:40|3276.49|3268.79|3276.8|3269.1|3276.8|3269.1|3276.49|3268.79|25
1648422290000|2022-03-27 23:04:50|3276.86|3269.16|3276.87|3269.17|3276.89|3269.19|3276.73|3269.03|23
1648422300000|2022-03-27 23:05:00|3276.89|3269.19|3278.81|3271.11|3278.85|3271.15|3276.87|3269.17|24
1648422310000|2022-03-27 23:05:10|3278.83|3271.13|3279.19|3271.49|3279.84|3272.14|3278.83|3271.13|30
1648422320000|2022-03-27 23:05:20|3278.98|3271.28|3278.02|3270.32|3278.98|3271.28|3277.66|3269.96|24
1648422330000|2022-03-27 23:05:30|3278.05|3270.35|3277.54|3269.84|3278.05|3270.35|3277.39|3269.69|30
1648422340000|2022-03-27 23:05:40|3277.43|3269.73|3278.61|3270.91|3278.61|3270.91|3277.43|3269.73|37
1648422350000|2022-03-27 23:05:50|3278.62|3270.92|3278.64|3270.94|3279.05|3271.35|3278.59|3270.89|22
1648422360000|2022-03-27 23:06:00|3278.84|3271.14|3278.84|3271.14|3278.88|3271.18|3278.83|3271.13|15
1648422370000|2022-03-27 23:06:10|3278.88|3271.18|3279.02|3271.32|3279.04|3271.34|3278.53|3270.83|24
1648422380000|2022-03-27 23:06:20|3279.01|3271.31|3278.23|3270.53|3279.02|3271.32|3277.56|3269.86|31
1648422390000|2022-03-27 23:06:30|3278.22|3270.52|3278.34|3270.64|3279.01|3271.31|3277.31|3269.61|22
1648422400000|2022-03-27 23:06:40|3279.04|3271.34|3278.54|3270.84|3279.28|3271.58|3278.34|3270.64|30
1648422410000|2022-03-27 23:06:50|3278.53|3270.83|3279.01|3271.31|3279.03|3271.33|3278.52|3270.82|30
1648422420000|2022-03-27 23:07:00|3278.69|3270.99|3279.04|3271.34|3279.28|3271.58|3278.52|3270.82|30
1648422430000|2022-03-27 23:07:10|3278.53|3270.83|3278.01|3270.31|3278.65|3270.95|3277.88|3270.18|17
1648422440000|2022-03-27 23:07:20|3278|3270.3|3277.67|3269.97|3278|3270.3|3277.57|3269.87|24
1648422450000|2022-03-27 23:07:30|3277.68|3269.98|3277.69|3269.99|3277.78|3270.08|3277.63|3269.93|20
1648422460000|2022-03-27 23:07:40|3277.62|3269.92|3276.92|3269.22|3277.62|3269.92|3276.69|3268.99|32
1648422470000|2022-03-27 23:07:50|3276.86|3269.16|3276.04|3268.34|3276.89|3269.19|3276.04|3268.34|32
1648422480000|2022-03-27 23:08:00|3276.08|3268.38|3277.06|3269.36|3277.17|3269.47|3276.08|3268.38|25
1648422490000|2022-03-27 23:08:10|3277.1|3269.4|3277.3|3269.6|3277.39|3269.69|3276.56|3268.86|28
1648422500000|2022-03-27 23:08:20|3277.21|3269.51|3276.3|3268.6|3277.35|3269.65|3276.3|3268.6|28
1648422510000|2022-03-27 23:08:30|3276.2|3268.5|3275.75|3268.05|3276.55|3268.85|3275.69|3267.99|28
1648422520000|2022-03-27 23:08:40|3275.81|3268.11|3275.2|3267.5|3276|3268.3|3274.75|3267.05|37
1648422530000|2022-03-27 23:08:50|3275.85|3268.15|3275.35|3267.65|3276.12|3268.42|3274.66|3266.96|28
1648422540000|2022-03-27 23:09:00|3275.73|3268.03|3276.04|3268.34|3276.06|3268.36|3275.32|3267.62|26
1648422550000|2022-03-27 23:09:10|3276.06|3268.36|3275.68|3267.98|3276.06|3268.36|3275.26|3267.56|30
1648422560000|2022-03-27 23:09:20|3275.29|3267.59|3275.12|3267.42|3275.84|3268.14|3274.83|3267.13|33
1648422570000|2022-03-27 23:09:30|3275.04|3267.34|3275.44|3267.74|3275.44|3267.74|3274.71|3267.01|31
1648422580000|2022-03-27 23:09:40|3275.1|3267.4|3275.65|3267.95|3275.65|3267.95|3275.01|3267.31|29
1648422590000|2022-03-27 23:09:50|3275.66|3267.96|3275.2|3267.5|3275.66|3267.96|3275.2|3267.5|22
1648422600000|2022-03-27 23:10:00|3275.38|3267.68|3275.83|3268.13|3275.95|3268.25|3275.09|3267.39|29
1648422610000|2022-03-27 23:10:10|3275.72|3268.02|3274.12|3266.42|3275.72|3268.02|3274.12|3266.42|31
1648422620000|2022-03-27 23:10:20|3274.3|3266.6|3274.34|3266.64|3274.63|3266.93|3273.82|3266.12|32
1648422630000|2022-03-27 23:10:30|3274.93|3267.23|3274.34|3266.64|3274.93|3267.23|3273.85|3266.15|26
1648422640000|2022-03-27 23:10:40|3275.27|3267.57|3275.56|3267.86|3275.56|3267.86|3273.89|3266.19|33
1648422650000|2022-03-27 23:10:50|3275.04|3267.34|3275.83|3268.13|3275.83|3268.13|3274.98|3267.28|20
1648422660000|2022-03-27 23:11:00|3275.88|3268.18|3274.96|3267.26|3276.06|3268.36|3274.7|3267|31
1648422670000|2022-03-27 23:11:10|3274.84|3267.14|3274.51|3266.81|3275.07|3267.37|3274.5|3266.8|26
1648422680000|2022-03-27 23:11:20|3274.59|3266.89|3274.58|3266.88|3275.32|3267.62|3274.12|3266.42|27
1648422690000|2022-03-27 23:11:30|3274.52|3266.82|3275.29|3267.59|3275.29|3267.59|3274.28|3266.58|29
1648422700000|2022-03-27 23:11:40|3275.2|3267.5|3274.27|3266.57|3275.2|3267.5|3274.27|3266.57|20
1648422710000|2022-03-27 23:11:50|3274.23|3266.53|3273.78|3266.08|3274.35|3266.65|3273.73|3266.03|30
1648422720000|2022-03-27 23:12:00|3273.85|3266.15|3273.26|3265.56|3273.88|3266.18|3273.18|3265.48|30
1648422730000|2022-03-27 23:12:10|3273.38|3265.68|3274.26|3266.56|3274.27|3266.57|3273.38|3265.68|13
1648422740000|2022-03-27 23:12:20|3274.22|3266.52|3273.5|3265.8|3274.22|3266.52|3273.29|3265.59|22
1648422750000|2022-03-27 23:12:30|3273.48|3265.78|3273.95|3266.25|3273.96|3266.26|3273.3|3265.6|18
1648422760000|2022-03-27 23:12:40|3273.98|3266.28|3274.23|3266.53|3274.25|3266.55|3273.6|3265.9|28
1648422770000|2022-03-27 23:12:50|3273.85|3266.15|3273.04|3265.34|3274.23|3266.53|3273.04|3265.34|30
1648422780000|2022-03-27 23:13:00|3272.95|3265.25|3272.77|3265.07|3273.67|3265.97|3272.66|3264.96|16
1648422790000|2022-03-27 23:13:10|3272.73|3265.03|3272.1|3264.4|3272.77|3265.07|3272|3264.3|20
1648422800000|2022-03-27 23:13:20|3272.4|3264.7|3272.38|3264.68|3272.82|3265.12|3272.25|3264.55|33
1648422810000|2022-03-27 23:13:30|3272.39|3264.69|3272.22|3264.52|3272.46|3264.76|3272.2|3264.5|30
1648422820000|2022-03-27 23:13:40|3272.3|3264.6|3272.21|3264.51|3272.42|3264.72|3272.03|3264.33|32
1648422830000|2022-03-27 23:13:50|3272.25|3264.55|3272.16|3264.46|3272.36|3264.66|3272.16|3264.46|16
1648422840000|2022-03-27 23:14:00|3272.02|3264.32|3271.71|3264.01|3272.69|3264.99|3271.37|3263.67|31
1648422850000|2022-03-27 23:14:10|3272.52|3264.82|3272.21|3264.51|3272.52|3264.82|3271.17|3263.47|32
1648422860000|2022-03-27 23:14:20|3272.75|3265.05|3272.31|3264.61|3272.75|3265.05|3271.77|3264.07|33
1648422870000|2022-03-27 23:14:30|3272.76|3265.06|3272.2|3264.5|3272.76|3265.06|3271.91|3264.21|25
1648422880000|2022-03-27 23:14:40|3272.19|3264.49|3271.86|3264.16|3272.2|3264.5|3271.77|3264.07|26
1648422890000|2022-03-27 23:14:50|3271.87|3264.17|3272.89|3265.19|3273.04|3265.34|3271.77|3264.07|20
1648422900000|2022-03-27 23:15:00|3272.92|3265.22|3273.93|3266.23|3273.94|3266.24|3272.39|3264.69|24
1648422910000|2022-03-27 23:15:10|3273.97|3266.27|3272.1|3264.4|3273.97|3266.27|3272.06|3264.36|30
1648422920000|2022-03-27 23:15:20|3272.06|3264.36|3272.13|3264.43|3272.17|3264.47|3272.06|3264.36|7
1648422930000|2022-03-27 23:15:30|3272.11|3264.41|3272.19|3264.49|3272.77|3265.07|3271.87|3264.17|34
1648422940000|2022-03-27 23:15:40|3272.04|3264.34|3272.65|3264.95|3273.26|3265.56|3271.89|3264.19|28
1648422950000|2022-03-27 23:15:50|3272.55|3264.85|3273.81|3266.11|3274.11|3266.41|3272.55|3264.85|35
1648422960000|2022-03-27 23:16:00|3273.85|3266.15|3274.57|3266.87|3275.18|3267.48|3273.69|3265.99|33
1648422970000|2022-03-27 23:16:10|3275.23|3267.53|3274.98|3267.28|3275.67|3267.97|3274.59|3266.89|28
1648422980000|2022-03-27 23:16:20|3274.96|3267.26|3274.63|3266.93|3274.96|3267.26|3274.51|3266.81|26
1648422990000|2022-03-27 23:16:30|3274.62|3266.92|3274.85|3267.15|3274.88|3267.18|3274.6|3266.9|23
1648423000000|2022-03-27 23:16:40|3274.86|3267.16|3274.59|3266.89|3274.86|3267.16|3274.55|3266.85|32
1648423010000|2022-03-27 23:16:50|3274.66|3266.96|3274.85|3267.15|3274.85|3267.15|3274.65|3266.95|25
1648423020000|2022-03-27 23:17:00|3274.81|3267.11|3275.29|3267.59|3275.37|3267.67|3274.77|3267.07|22
1648423030000|2022-03-27 23:17:10|3275.28|3267.58|3275.72|3268.02|3275.74|3268.04|3275.27|3267.57|27
1648423040000|2022-03-27 23:17:20|3275.52|3267.82|3275.7|3268|3275.7|3268|3275.18|3267.48|30
1648423050000|2022-03-27 23:17:30|3275.49|3267.79|3275.45|3267.75|3275.7|3268|3275.39|3267.69|30
1648423060000|2022-03-27 23:17:40|3275.44|3267.74|3275.7|3268|3275.7|3268|3275.44|3267.74|31
1648423070000|2022-03-27 23:17:50|3275.69|3267.99|3275.8|3268.1|3275.89|3268.19|3275.69|3267.99|20
1648423080000|2022-03-27 23:18:00|3275.85|3268.15|3275.8|3268.1|3275.85|3268.15|3275.8|3268.1|6
1648423090000|2022-03-27 23:18:10|3275.85|3268.15|3275.71|3268.01|3275.85|3268.15|3275.71|3268.01|6
1648423100000|2022-03-27 23:18:20|3275.1|3267.4|3274.28|3266.58|3275.1|3267.4|3274.23|3266.53|31
1648423110000|2022-03-27 23:18:30|3274.38|3266.68|3273.43|3265.73|3274.46|3266.76|3273.43|3265.73|28
1648423120000|2022-03-27 23:18:40|3273.44|3265.74|3272.81|3265.11|3273.44|3265.74|3272.67|3264.97|20
1648423130000|2022-03-27 23:18:50|3272.74|3265.04|3272.39|3264.69|3272.94|3265.24|3272.39|3264.69|33
1648423140000|2022-03-27 23:19:00|3272.46|3264.76|3272.45|3264.75|3272.62|3264.92|3272.22|3264.52|28
1648423150000|2022-03-27 23:19:10|3272.49|3264.79|3273.31|3265.61|3273.38|3265.68|3272.49|3264.79|34
1648423160000|2022-03-27 23:19:20|3273.2|3265.5|3272.87|3265.17|3273.41|3265.71|3272.69|3264.99|34
1648423170000|2022-03-27 23:19:30|3272.88|3265.18|3273.57|3265.87|3273.68|3265.98|3272.72|3265.02|22
1648423180000|2022-03-27 23:19:40|3273.58|3265.88|3272.79|3265.09|3273.58|3265.88|3272.78|3265.08|33
1648423190000|2022-03-27 23:19:50|3272.8|3265.1|3272.92|3265.22|3273.31|3265.61|3272.73|3265.03|29
1648423200000|2022-03-27 23:20:00|3272.78|3265.08|3273.19|3265.49|3273.72|3266.02|3272.73|3265.03|31
1648423210000|2022-03-27 23:20:10|3273.25|3265.55|3274.41|3266.71|3274.68|3266.98|3273.19|3265.49|22
1648423220000|2022-03-27 23:20:20|3274.09|3266.39|3274.24|3266.54|3274.94|3267.24|3274.08|3266.38|31
1648423230000|2022-03-27 23:20:30|3274.08|3266.38|3273.93|3266.23|3274.54|3266.84|3273.93|3266.23|30
1648423240000|2022-03-27 23:20:40|3273.98|3266.28|3274.23|3266.53|3274.23|3266.53|3273.89|3266.19|17
1648423250000|2022-03-27 23:20:50|3274.08|3266.38|3274.09|3266.39|3274.1|3266.4|3274.02|3266.32|7
1648423260000|2022-03-27 23:21:00|3274.1|3266.4|3274.09|3266.39|3274.3|3266.6|3274.09|3266.39|12
1648423270000|2022-03-27 23:21:10|3274.13|3266.43|3275.24|3267.54|3275.39|3267.69|3274.09|3266.39|33
1648423280000|2022-03-27 23:21:20|3275.38|3267.68|3275.19|3267.49|3275.38|3267.68|3275.19|3267.49|14
1648423290000|2022-03-27 23:21:30|3275.23|3267.53|3275.45|3267.75|3276.06|3268.36|3275.19|3267.49|16
1648423300000|2022-03-27 23:21:40|3275.46|3267.76|3276.06|3268.36|3276.06|3268.36|3275.07|3267.37|35
1648423310000|2022-03-27 23:21:50|3276.09|3268.39|3275.5|3267.8|3276.13|3268.43|3275.27|3267.57|32
1648423320000|2022-03-27 23:22:00|3275.49|3267.79|3277.29|3269.59|3277.3|3269.6|3275.32|3267.62|22
1648423330000|2022-03-27 23:22:10|3277.26|3269.56|3277.25|3269.55|3278.02|3270.32|3277.21|3269.51|25
1648423340000|2022-03-27 23:22:20|3277.16|3269.46|3277.66|3269.96|3277.75|3270.05|3277.11|3269.41|16
1648423350000|2022-03-27 23:22:30|3277.74|3270.04|3278.37|3270.67|3278.49|3270.79|3277.74|3270.04|11
1648423360000|2022-03-27 23:22:40|3278.42|3270.72|3279.43|3271.73|3279.59|3271.89|3278.42|3270.72|20
1648423370000|2022-03-27 23:22:50|3278.98|3271.28|3280.6|3272.9|3280.76|3273.06|3278.82|3271.12|32
1648423380000|2022-03-27 23:23:00|3280.63|3272.93|3282.25|3274.55|3282.61|3274.91|3280.59|3272.89|34
1648423390000|2022-03-27 23:23:10|3282.29|3274.59|3282.63|3274.93|3283.28|3275.58|3281.75|3274.05|35
1648423400000|2022-03-27 23:23:20|3282.66|3274.96|3283.25|3275.55|3283.44|3275.74|3281.07|3273.37|37
1648423410000|2022-03-27 23:23:30|3283.34|3275.64|3282.34|3274.64|3283.38|3275.68|3282.34|3274.64|31
1648423420000|2022-03-27 23:23:40|3282.35|3274.65|3282.4|3274.7|3282.97|3275.27|3282.09|3274.39|35
1648423430000|2022-03-27 23:23:50|3282.39|3274.69|3281.92|3274.22|3282.7|3275|3281.92|3274.22|38
1648423440000|2022-03-27 23:24:00|3282.02|3274.32|3282.21|3274.51|3282.99|3275.29|3281.81|3274.11|39
1648423450000|2022-03-27 23:24:10|3282.71|3275.01|3282.93|3275.23|3283.19|3275.49|3282.3|3274.6|34
1648423460000|2022-03-27 23:24:20|3282.95|3275.25|3282.63|3274.93|3283.17|3275.47|3282.51|3274.81|31
1648423470000|2022-03-27 23:24:30|3282.59|3274.89|3282.82|3275.12|3282.85|3275.15|3282.24|3274.54|37
1648423480000|2022-03-27 23:24:40|3282.87|3275.17|3282.64|3274.94|3283.01|3275.31|3282.42|3274.72|35
1648423490000|2022-03-27 23:24:50|3282.95|3275.25|3282.5|3274.8|3283.01|3275.31|3282.41|3274.71|36
1648423500000|2022-03-27 23:25:00|3282.51|3274.81|3282.81|3275.11|3282.89|3275.19|3282.44|3274.74|26
1648423510000|2022-03-27 23:25:10|3282.83|3275.13|3283.24|3275.54|3283.24|3275.54|3282.77|3275.07|19
1648423520000|2022-03-27 23:25:20|3283.15|3275.45|3283.6|3275.9|3283.73|3276.03|3282.99|3275.29|21
1648423530000|2022-03-27 23:25:30|3283.58|3275.88|3283.3|3275.6|3283.61|3275.91|3283.3|3275.6|23
1648423540000|2022-03-27 23:25:40|3283.32|3275.62|3284.3|3276.6|3284.3|3276.6|3283.32|3275.62|15
1648423550000|2022-03-27 23:25:50|3284.59|3276.89|3285.46|3277.76|3285.59|3277.89|3284.57|3276.87|28
1648423560000|2022-03-27 23:26:00|3285.43|3277.73|3285.72|3278.02|3286.34|3278.64|3285.07|3277.37|29
1648423570000|2022-03-27 23:26:10|3285.69|3277.99|3284.43|3276.73|3285.69|3277.99|3284.41|3276.71|33
1648423580000|2022-03-27 23:26:20|3284.38|3276.68|3284.46|3276.76|3285|3277.3|3284.38|3276.68|27
1648423590000|2022-03-27 23:26:30|3284.43|3276.73|3285.65|3277.95|3285.65|3277.95|3284.28|3276.58|36
1648423600000|2022-03-27 23:26:40|3285.68|3277.98|3285.53|3277.83|3285.91|3278.21|3284.89|3277.19|30
1648423610000|2022-03-27 23:26:50|3285.49|3277.79|3286.74|3279.04|3287.28|3279.58|3285.49|3277.79|30
1648423620000|2022-03-27 23:27:00|3287.01|3279.31|3286.76|3279.06|3287.27|3279.57|3286.12|3278.42|30
1648423630000|2022-03-27 23:27:10|3287.06|3279.36|3287.06|3279.36|3287.42|3279.72|3286.65|3278.95|17
1648423640000|2022-03-27 23:27:20|3287.1|3279.4|3287.99|3280.29|3287.99|3280.29|3287.1|3279.4|10
1648423650000|2022-03-27 23:27:30|3287.88|3280.18|3288.26|3280.56|3288.26|3280.56|3287.7|3280|22
1648423660000|2022-03-27 23:27:40|3288.24|3280.54|3288.3|3280.6|3288.81|3281.11|3288.17|3280.47|25
1648423670000|2022-03-27 23:27:50|3288.33|3280.63|3290.21|3282.51|3290.21|3282.51|3288.28|3280.58|22
1648423680000|2022-03-27 23:28:00|3290.24|3282.54|3289.88|3282.18|3290.38|3282.68|3288.65|3280.95|34
1648423690000|2022-03-27 23:28:10|3289.77|3282.07|3289.94|3282.24|3290.38|3282.68|3289.77|3282.07|22
1648423700000|2022-03-27 23:28:20|3290.38|3282.68|3290.33|3282.63|3290.74|3283.04|3289.97|3282.27|22
1648423710000|2022-03-27 23:28:30|3290.43|3282.73|3289.76|3282.06|3290.43|3282.73|3289.76|3282.06|20
1648423720000|2022-03-27 23:28:40|3289.8|3282.1|3287.91|3280.21|3289.8|3282.1|3287.91|3280.21|34
1648423730000|2022-03-27 23:28:50|3287.9|3280.2|3288.15|3280.45|3288.15|3280.45|3287.73|3280.03|28
1648423740000|2022-03-27 23:29:00|3288.18|3280.48|3289.95|3282.25|3289.95|3282.25|3287.99|3280.29|30
1648423750000|2022-03-27 23:29:10|3289.94|3282.24|3289.62|3281.92|3290|3282.3|3289.58|3281.88|26
1648423760000|2022-03-27 23:29:20|3289.6|3281.9|3292.47|3284.77|3292.48|3284.78|3289.58|3281.88|34
1648423770000|2022-03-27 23:29:30|3292.48|3284.78|3291.02|3283.32|3292.55|3284.85|3291.02|3283.32|34
1648423780000|2022-03-27 23:29:40|3291.05|3283.35|3290.82|3283.12|3291.05|3283.35|3290.4|3282.7|37
1648423790000|2022-03-27 23:29:50|3290.75|3283.05|3292.2|3284.5|3292.53|3284.83|3290.75|3283.05|29
1648423800000|2022-03-27 23:30:00|3292.22|3284.52|3292.51|3284.81|3292.55|3284.85|3291.81|3284.11|29
1648423810000|2022-03-27 23:30:10|3292.77|3285.07|3293.25|3285.55|3293.37|3285.67|3292.72|3285.02|29
1648423820000|2022-03-27 23:30:20|3293.31|3285.61|3293.31|3285.61|3293.46|3285.76|3293.26|3285.56|30
1648423830000|2022-03-27 23:30:30|3293.3|3285.6|3292.83|3285.13|3293.86|3286.16|3292.49|3284.79|37
1648423840000|2022-03-27 23:30:40|3293.2|3285.5|3292.75|3285.05|3293.94|3286.24|3292.66|3284.96|38
1648423850000|2022-03-27 23:30:50|3293.13|3285.43|3292.13|3284.43|3293.22|3285.52|3292.13|3284.43|35
1648423860000|2022-03-27 23:31:00|3292.07|3284.37|3294.67|3286.97|3294.7|3287|3292.03|3284.33|34
1648423870000|2022-03-27 23:31:10|3294.71|3287.01|3290.7|3283|3294.71|3287.01|3290.09|3282.39|38
1648423880000|2022-03-27 23:31:20|3290.63|3282.93|3290.46|3282.76|3291.34|3283.64|3290.29|3282.59|40
1648423890000|2022-03-27 23:31:30|3290.5|3282.8|3290.11|3282.41|3290.78|3283.08|3289.95|3282.25|36
1648423900000|2022-03-27 23:31:40|3290.15|3282.45|3289.56|3281.86|3290.24|3282.54|3289.53|3281.83|36
1648423910000|2022-03-27 23:31:50|3289.43|3281.73|3289.89|3282.19|3289.89|3282.19|3287.85|3280.15|28
1648423920000|2022-03-27 23:32:00|3289.92|3282.22|3290.02|3282.32|3290.08|3282.38|3289.88|3282.18|24
1648423930000|2022-03-27 23:32:10|3290.03|3282.33|3289.74|3282.04|3290.03|3282.33|3289.32|3281.62|33
1648423940000|2022-03-27 23:32:20|3289.75|3282.05|3289.88|3282.18|3290|3282.3|3289.75|3282.05|28
1648423950000|2022-03-27 23:32:30|3289.93|3282.23|3289.32|3281.62|3289.93|3282.23|3289.32|3281.62|30
1648423960000|2022-03-27 23:32:40|3289.35|3281.65|3289.09|3281.39|3289.42|3281.72|3288.91|3281.21|29
1648423970000|2022-03-27 23:32:50|3289.08|3281.38|3289|3281.3|3289.59|3281.89|3288.91|3281.21|31
1648423980000|2022-03-27 23:33:00|3289.02|3281.32|3290.09|3282.39|3290.35|3282.65|3288.96|3281.26|37
1648423990000|2022-03-27 23:33:10|3290.07|3282.37|3289.18|3281.48|3290.21|3282.51|3289.14|3281.44|35
1648424000000|2022-03-27 23:33:20|3289.17|3281.47|3289.01|3281.31|3289.64|3281.94|3289.01|3281.31|35
1648424010000|2022-03-27 23:33:30|3289.04|3281.34|3289.08|3281.38|3289.52|3281.82|3288.97|3281.27|33
1648424020000|2022-03-27 23:33:40|3289.09|3281.39|3290.29|3282.59|3290.87|3283.17|3289|3281.3|26
1648424030000|2022-03-27 23:33:50|3290.67|3282.97|3290.49|3282.79|3290.76|3283.06|3289.99|3282.29|36
1648424040000|2022-03-27 23:34:00|3290.51|3282.81|3292.21|3284.51|3292.21|3284.51|3289.78|3282.08|33
1648424050000|2022-03-27 23:34:10|3292.41|3284.71|3292.15|3284.45|3292.85|3285.15|3292.15|3284.45|34
1648424060000|2022-03-27 23:34:20|3292.09|3284.39|3291.52|3283.82|3292.09|3284.39|3291.36|3283.66|35
1648424070000|2022-03-27 23:34:30|3291.86|3284.16|3291.96|3284.26|3292.45|3284.75|3291.35|3283.65|33
1648424080000|2022-03-27 23:34:40|3292.24|3284.54|3292.33|3284.63|3293.23|3285.53|3291.88|3284.18|37
1648424090000|2022-03-27 23:34:50|3293.16|3285.46|3292.45|3284.75|3293.2|3285.5|3292.34|3284.64|33
1648424100000|2022-03-27 23:35:00|3292.44|3284.74|3292.43|3284.73|3292.46|3284.76|3292.32|3284.62|28
1648424110000|2022-03-27 23:35:10|3292.44|3284.74|3293.2|3285.5|3293.73|3286.03|3292.31|3284.61|31
1648424120000|2022-03-27 23:35:20|3293.22|3285.52|3293.37|3285.67|3293.58|3285.88|3293.01|3285.31|23
1648424130000|2022-03-27 23:35:30|3293.49|3285.79|3293.69|3285.99|3293.86|3286.16|3293.48|3285.78|21
1648424140000|2022-03-27 23:35:40|3293.58|3285.88|3295.02|3287.32|3295.02|3287.32|3293.2|3285.5|22
1648424150000|2022-03-27 23:35:50|3294.98|3287.28|3294.57|3286.87|3295.59|3287.89|3294.53|3286.83|26
1648424160000|2022-03-27 23:36:00|3294.63|3286.93|3294.62|3286.92|3294.89|3287.19|3293.81|3286.11|34
1648424170000|2022-03-27 23:36:10|3294.64|3286.94|3294.2|3286.5|3294.8|3287.1|3294.1|3286.4|29
1648424180000|2022-03-27 23:36:20|3294.21|3286.51|3294.46|3286.76|3294.85|3287.15|3294.21|3286.51|27
1648424190000|2022-03-27 23:36:30|3294.76|3287.06|3294.51|3286.81|3295.04|3287.34|3294.3|3286.6|33
1648424200000|2022-03-27 23:36:40|3295.04|3287.34|3294.47|3286.77|3295.05|3287.35|3294.42|3286.72|23
1648424210000|2022-03-27 23:36:50|3294.48|3286.78|3294.42|3286.72|3295.09|3287.39|3294.34|3286.64|37
1648424220000|2022-03-27 23:37:00|3294.45|3286.75|3294.41|3286.71|3294.48|3286.78|3294.31|3286.61|26
1648424230000|2022-03-27 23:37:10|3294.4|3286.7|3294.44|3286.74|3294.52|3286.82|3294.35|3286.65|19
1648424240000|2022-03-27 23:37:20|3294.46|3286.76|3295.12|3287.42|3295.12|3287.42|3294.31|3286.61|19
1648424250000|2022-03-27 23:37:30|3295.13|3287.43|3295.25|3287.55|3295.25|3287.55|3294.95|3287.25|13
1648424260000|2022-03-27 23:37:40|3295.24|3287.54|3295.94|3288.24|3295.95|3288.25|3295.23|3287.53|22
1648424270000|2022-03-27 23:37:50|3295.93|3288.23|3295.99|3288.29|3295.99|3288.29|3295.82|3288.12|13
1648424280000|2022-03-27 23:38:00|3295.83|3288.13|3296.14|3288.44|3296.62|3288.92|3295.68|3287.98|25
1648424290000|2022-03-27 23:38:10|3296.85|3289.15|3295.99|3288.29|3296.89|3289.19|3295.99|3288.29|29
1648424300000|2022-03-27 23:38:20|3296.19|3288.49|3295.73|3288.03|3296.92|3289.22|3295.64|3287.94|28
1648424310000|2022-03-27 23:38:30|3295.7|3288|3296.11|3288.41|3296.15|3288.45|3295.61|3287.91|28
1648424320000|2022-03-27 23:38:40|3296.1|3288.4|3296.17|3288.47|3296.37|3288.67|3296.01|3288.31|26
1648424330000|2022-03-27 23:38:50|3296.19|3288.49|3296.36|3288.66|3297.29|3289.59|3296.19|3288.49|18
1648424340000|2022-03-27 23:39:00|3296.42|3288.72|3296.67|3288.97|3296.83|3289.13|3296.36|3288.66|26
1648424350000|2022-03-27 23:39:10|3296.74|3289.04|3296.63|3288.93|3296.75|3289.05|3296.63|3288.93|6
1648424360000|2022-03-27 23:39:20|3296.7|3289|3296.76|3289.06|3296.76|3289.06|3296.63|3288.93|15
1648424370000|2022-03-27 23:39:30|3296.77|3289.07|3297.02|3289.32|3297.12|3289.42|3296.63|3288.93|20
1648424380000|2022-03-27 23:39:40|3297.05|3289.35|3296.44|3288.74|3297.27|3289.57|3296.31|3288.61|26
1648424390000|2022-03-27 23:39:50|3296.83|3289.13|3295.68|3287.98|3296.83|3289.13|3295.52|3287.82|35
1648424400000|2022-03-27 23:40:00|3295.9|3288.2|3294.76|3287.06|3296.08|3288.38|3294.18|3286.48|37
1648424410000|2022-03-27 23:40:10|3294.78|3287.08|3294.04|3286.34|3294.85|3287.15|3293.69|3285.99|37
1648424420000|2022-03-27 23:40:20|3294.07|3286.37|3294|3286.3|3294.93|3287.23|3293.72|3286.02|37
1648424430000|2022-03-27 23:40:30|3294.97|3287.27|3293.98|3286.28|3295.11|3287.41|3293.51|3285.81|35
1648424440000|2022-03-27 23:40:40|3294.06|3286.36|3293.98|3286.28|3294.36|3286.66|3293.96|3286.26|22
1648424450000|2022-03-27 23:40:50|3293.99|3286.29|3294.26|3286.56|3294.33|3286.63|3293.97|3286.27|14
1648424460000|2022-03-27 23:41:00|3294.3|3286.6|3294.39|3286.69|3294.43|3286.73|3294.3|3286.6|5
1648424470000|2022-03-27 23:41:10|3294.4|3286.7|3294.35|3286.65|3294.47|3286.77|3294.3|3286.6|16
1648424480000|2022-03-27 23:41:20|3294.47|3286.77|3294.39|3286.69|3294.6|3286.9|3294.31|3286.61|26
1648424490000|2022-03-27 23:41:30|3294.34|3286.64|3293.88|3286.18|3294.62|3286.92|3293.62|3285.92|31
1648424500000|2022-03-27 23:41:40|3293.86|3286.16|3293.62|3285.92|3294.4|3286.7|3293.62|3285.92|30
1648424510000|2022-03-27 23:41:50|3293.64|3285.94|3293.45|3285.75|3294.36|3286.66|3293.42|3285.72|28
1648424520000|2022-03-27 23:42:00|3293.5|3285.8|3293.38|3285.68|3294.11|3286.41|3293.21|3285.51|26
1648424530000|2022-03-27 23:42:10|3293.9|3286.2|3297.31|3289.61|3297.34|3289.64|3293.33|3285.63|36
1648424540000|2022-03-27 23:42:20|3297.35|3289.65|3297.27|3289.57|3297.67|3289.97|3296.74|3289.04|37
1648424550000|2022-03-27 23:42:30|3297.33|3289.63|3297.71|3290.01|3297.82|3290.12|3297.32|3289.62|28
1648424560000|2022-03-27 23:42:40|3297.57|3289.87|3298.08|3290.38|3298.46|3290.76|3297.26|3289.56|36
1648424570000|2022-03-27 23:42:50|3298.03|3290.33|3297.59|3289.89|3298.09|3290.39|3296.93|3289.23|36
1648424580000|2022-03-27 23:43:00|3297.61|3289.91|3297.79|3290.09|3297.96|3290.26|3297.58|3289.88|22
1648424590000|2022-03-27 23:43:10|3297.61|3289.91|3298.61|3290.91|3299.21|3291.51|3297.57|3289.87|26
1648424600000|2022-03-27 23:43:20|3298.26|3290.56|3297.32|3289.62|3298.58|3290.88|3297|3289.3|33
1648424610000|2022-03-27 23:43:30|3297.34|3289.64|3297.42|3289.72|3297.56|3289.86|3296.85|3289.15|37
1648424620000|2022-03-27 23:43:40|3297.5|3289.8|3297.27|3289.57|3297.5|3289.8|3296.83|3289.13|37
1648424630000|2022-03-27 23:43:50|3297.28|3289.58|3297.19|3289.49|3297.44|3289.74|3297.01|3289.31|33
1648424640000|2022-03-27 23:44:00|3297.22|3289.52|3296.95|3289.25|3298.03|3290.33|3296.9|3289.2|34
1648424650000|2022-03-27 23:44:10|3296.93|3289.23|3295.57|3287.87|3296.93|3289.23|3295.45|3287.75|34
1648424660000|2022-03-27 23:44:20|3295.76|3288.06|3295.98|3288.28|3296.15|3288.45|3295.76|3288.06|28
1648424670000|2022-03-27 23:44:30|3295.93|3288.23|3295.19|3287.49|3295.94|3288.24|3295.19|3287.49|31
1648424680000|2022-03-27 23:44:40|3295.32|3287.62|3294.94|3287.24|3295.35|3287.65|3294.5|3286.8|35
1648424690000|2022-03-27 23:44:50|3294.92|3287.22|3294.97|3287.27|3294.97|3287.27|3294.9|3287.2|32
1648424700000|2022-03-27 23:45:00|3294.96|3287.26|3294.42|3286.72|3294.96|3287.26|3294.17|3286.47|31
1648424710000|2022-03-27 23:45:10|3294.3|3286.6|3294.05|3286.35|3294.64|3286.94|3293.82|3286.12|26
1648424720000|2022-03-27 23:45:20|3294.06|3286.36|3293.74|3286.04|3294.67|3286.97|3293.74|3286.04|26
1648424730000|2022-03-27 23:45:30|3294.65|3286.95|3293.79|3286.09|3294.71|3287.01|3293.36|3285.66|29
1648424740000|2022-03-27 23:45:40|3294.56|3286.86|3294.52|3286.82|3294.6|3286.9|3293.79|3286.09|14
1648424750000|2022-03-27 23:45:50|3294.54|3286.84|3294.11|3286.41|3294.57|3286.87|3293.53|3285.83|16
1648424760000|2022-03-27 23:46:00|3293.89|3286.19|3293.85|3286.15|3294.55|3286.85|3293.37|3285.67|26
1648424770000|2022-03-27 23:46:10|3293.88|3286.18|3293.99|3286.29|3294.63|3286.93|3293.47|3285.77|34
1648424780000|2022-03-27 23:46:20|3293.97|3286.27|3293.97|3286.27|3294.75|3287.05|3293.9|3286.2|33
1648424790000|2022-03-27 23:46:30|3293.91|3286.21|3293.96|3286.26|3294.83|3287.13|3293.78|3286.08|28
1648424800000|2022-03-27 23:46:40|3293.74|3286.04|3294.57|3286.87|3295.1|3287.4|3293.74|3286.04|30
1648424810000|2022-03-27 23:46:50|3294.96|3287.26|3295.02|3287.32|3295.39|3287.69|3294.47|3286.77|19
1648424820000|2022-03-27 23:47:00|3295.01|3287.31|3295.03|3287.33|3295.3|3287.6|3294.9|3287.2|27
1648424830000|2022-03-27 23:47:10|3295.31|3287.61|3295.01|3287.31|3295.31|3287.61|3294.83|3287.13|30
1648424840000|2022-03-27 23:47:20|3295|3287.3|3294.95|3287.25|3295.3|3287.6|3294.78|3287.08|27
1648424850000|2022-03-27 23:47:30|3294.97|3287.27|3294.44|3286.74|3295.24|3287.54|3294.39|3286.69|27
1648424860000|2022-03-27 23:47:40|3294.43|3286.73|3294.96|3287.26|3295.13|3287.43|3294.28|3286.58|23
1648424870000|2022-03-27 23:47:50|3295.12|3287.42|3294.51|3286.81|3295.13|3287.43|3294.28|3286.58|22
1648424880000|2022-03-27 23:48:00|3294.5|3286.8|3294.37|3286.67|3295.08|3287.38|3294.35|3286.65|21
1648424890000|2022-03-27 23:48:10|3294.34|3286.64|3294.23|3286.53|3294.38|3286.68|3294.16|3286.46|27
1648424900000|2022-03-27 23:48:20|3294.22|3286.52|3293.96|3286.26|3294.22|3286.52|3293.89|3286.19|24
1648424910000|2022-03-27 23:48:30|3293.98|3286.28|3294.07|3286.37|3294.08|3286.38|3293.89|3286.19|25
1648424920000|2022-03-27 23:48:40|3294.04|3286.34|3293.98|3286.28|3294.29|3286.59|3293.92|3286.22|35
1648424930000|2022-03-27 23:48:50|3293.92|3286.22|3293.76|3286.06|3294.23|3286.53|3293.7|3286|29
1648424940000|2022-03-27 23:49:00|3293.79|3286.09|3293.57|3285.87|3294.24|3286.54|3293.43|3285.73|26
1648424950000|2022-03-27 23:49:10|3294.22|3286.52|3293.93|3286.23|3294.68|3286.98|3293.17|3285.47|31
1648424960000|2022-03-27 23:49:20|3294.04|3286.34|3293.93|3286.23|3294.12|3286.42|3293.89|3286.19|18
1648424970000|2022-03-27 23:49:30|3293.94|3286.24|3293.93|3286.23|3294.06|3286.36|3293.89|3286.19|17
1648424980000|2022-03-27 23:49:40|3294.05|3286.35|3293.93|3286.23|3294.05|3286.35|3293.89|3286.19|10
1648424990000|2022-03-27 23:49:50|3293.95|3286.25|3293.83|3286.13|3294.06|3286.36|3293.69|3285.99|31
1648425000000|2022-03-27 23:50:00|3293.82|3286.12|3294.53|3286.83|3294.73|3287.03|3293.82|3286.12|21
1648425010000|2022-03-27 23:50:10|3294.54|3286.84|3294.99|3287.29|3295.18|3287.48|3294.53|3286.83|13
1648425020000|2022-03-27 23:50:20|3294.71|3287.01|3294.55|3286.85|3295.05|3287.35|3294.42|3286.72|32
1648425030000|2022-03-27 23:50:30|3295.03|3287.33|3293.97|3286.27|3295.31|3287.61|3293.64|3285.94|28
1648425040000|2022-03-27 23:50:40|3294.82|3287.12|3293.94|3286.24|3294.89|3287.19|3293.61|3285.91|34
1648425050000|2022-03-27 23:50:50|3293.95|3286.25|3293.91|3286.21|3294.64|3286.94|3293.83|3286.13|32
1648425060000|2022-03-27 23:51:00|3293.9|3286.2|3295.97|3288.27|3295.98|3288.28|3293.78|3286.08|23
1648425070000|2022-03-27 23:51:10|3295.99|3288.29|3294.68|3286.98|3295.99|3288.29|3294.66|3286.96|32
1648425080000|2022-03-27 23:51:20|3294.75|3287.05|3294.12|3286.42|3294.81|3287.11|3294.12|3286.42|31
1648425090000|2022-03-27 23:51:30|3294.18|3286.48|3294.35|3286.65|3294.41|3286.71|3294.12|3286.42|22
1648425100000|2022-03-27 23:51:40|3294.36|3286.66|3294.08|3286.38|3294.36|3286.66|3294.08|3286.38|23
1648425110000|2022-03-27 23:51:50|3294.18|3286.48|3294.44|3286.74|3294.44|3286.74|3293.87|3286.17|28
1648425120000|2022-03-27 23:52:00|3294.38|3286.68|3295|3287.3|3295.01|3287.31|3294.32|3286.62|17
1648425130000|2022-03-27 23:52:10|3295.03|3287.33|3295.27|3287.57|3295.64|3287.94|3295.03|3287.33|27
1648425140000|2022-03-27 23:52:20|3295.26|3287.56|3294.74|3287.04|3295.78|3288.08|3294.74|3287.04|26
1648425150000|2022-03-27 23:52:30|3295.26|3287.56|3293.61|3285.91|3295.55|3287.85|3293.61|3285.91|35
1648425160000|2022-03-27 23:52:40|3294.16|3286.46|3294.54|3286.84|3295.72|3288.02|3294.16|3286.46|38
1648425170000|2022-03-27 23:52:50|3294.52|3286.82|3294.85|3287.15|3295.33|3287.63|3294.34|3286.64|33
1648425180000|2022-03-27 23:53:00|3295.34|3287.64|3294.79|3287.09|3295.43|3287.73|3294.78|3287.08|28
1648425190000|2022-03-27 23:53:10|3294.8|3287.1|3294.94|3287.24|3295.61|3287.91|3294.79|3287.09|21
1648425200000|2022-03-27 23:53:20|3294.96|3287.26|3295|3287.3|3295.66|3287.96|3294.9|3287.2|30
1648425210000|2022-03-27 23:53:30|3295.08|3287.38|3295.38|3287.68|3296.14|3288.44|3294.85|3287.15|30
1648425220000|2022-03-27 23:53:40|3295.33|3287.63|3294.88|3287.18|3295.82|3288.12|3294.87|3287.17|31
1648425230000|2022-03-27 23:53:50|3294.89|3287.19|3294.53|3286.83|3295.07|3287.37|3294.39|3286.69|34
1648425240000|2022-03-27 23:54:00|3295.09|3287.39|3295.85|3288.15|3297.02|3289.32|3293.89|3286.19|36
1648425250000|2022-03-27 23:54:10|3295.92|3288.22|3296.48|3288.78|3297.03|3289.33|3295.85|3288.15|35
1648425260000|2022-03-27 23:54:20|3296.45|3288.75|3297.13|3289.43|3297.57|3289.87|3296.34|3288.64|32
1648425270000|2022-03-27 23:54:30|3297.12|3289.42|3298.13|3290.43|3298.21|3290.51|3296.91|3289.21|31
1648425280000|2022-03-27 23:54:40|3298.03|3290.33|3297.05|3289.35|3298.03|3290.33|3296.75|3289.05|34
1648425290000|2022-03-27 23:54:50|3297.22|3289.52|3296.74|3289.04|3297.22|3289.52|3296.53|3288.83|29
1648425300000|2022-03-27 23:55:00|3296.76|3289.06|3296.63|3288.93|3297.11|3289.41|3296.63|3288.93|18
1648425310000|2022-03-27 23:55:10|3296.68|3288.98|3297.26|3289.56|3297.62|3289.92|3296.61|3288.91|16
1648425320000|2022-03-27 23:55:20|3297.58|3289.88|3297.3|3289.6|3297.79|3290.09|3297.19|3289.49|34
1648425330000|2022-03-27 23:55:30|3297.31|3289.61|3296.95|3289.25|3297.57|3289.87|3296.91|3289.21|25
1648425340000|2022-03-27 23:55:40|3296.98|3289.28|3296.56|3288.86|3297.08|3289.38|3296.55|3288.85|25
1648425350000|2022-03-27 23:55:50|3296.64|3288.94|3296.55|3288.85|3296.82|3289.12|3296.54|3288.84|33
1648425360000|2022-03-27 23:56:00|3296.61|3288.91|3296.59|3288.89|3296.97|3289.27|3296.39|3288.69|20
1648425370000|2022-03-27 23:56:10|3296.89|3289.19|3296.28|3288.58|3296.92|3289.22|3296.28|3288.58|22
1648425380000|2022-03-27 23:56:20|3296.29|3288.59|3296.09|3288.39|3296.58|3288.88|3296.09|3288.39|28
1648425390000|2022-03-27 23:56:30|3296.34|3288.64|3296.92|3289.22|3297.3|3289.6|3295.86|3288.16|32
1648425400000|2022-03-27 23:56:40|3296.93|3289.23|3297.54|3289.84|3297.78|3290.08|3296.85|3289.15|28
1648425410000|2022-03-27 23:56:50|3297.66|3289.96|3296.88|3289.18|3297.66|3289.96|3296.78|3289.08|35
1648425420000|2022-03-27 23:57:00|3296.82|3289.12|3296.58|3288.88|3297.28|3289.58|3296.55|3288.85|31
1648425430000|2022-03-27 23:57:10|3296.59|3288.89|3297.28|3289.58|3297.32|3289.62|3296.57|3288.87|27
1648425440000|2022-03-27 23:57:20|3297.3|3289.6|3297.68|3289.98|3297.7|3290|3297.2|3289.5|15
1648425450000|2022-03-27 23:57:30|3297.67|3289.97|3298.55|3290.85|3298.55|3290.85|3297.27|3289.57|23
1648425460000|2022-03-27 23:57:40|3298.49|3290.79|3298.33|3290.63|3299.66|3291.96|3297.87|3290.17|29
1648425470000|2022-03-27 23:57:50|3298.13|3290.43|3298.35|3290.65|3298.67|3290.97|3298.13|3290.43|31
1648425480000|2022-03-27 23:58:00|3298.29|3290.59|3298.15|3290.45|3298.29|3290.59|3298.12|3290.42|19
1648425490000|2022-03-27 23:58:10|3298.14|3290.44|3298.12|3290.42|3298.25|3290.55|3298.12|3290.42|29
1648425500000|2022-03-27 23:58:20|3298.13|3290.43|3298.57|3290.87|3298.6|3290.9|3297.91|3290.21|26
1648425510000|2022-03-27 23:58:30|3298.52|3290.82|3298.31|3290.61|3298.55|3290.85|3298.01|3290.31|25
1648425520000|2022-03-27 23:58:40|3298.32|3290.62|3301.15|3293.45|3301.32|3293.62|3298.32|3290.62|23
1648425530000|2022-03-27 23:58:50|3301.14|3293.44|3300.39|3292.69|3301.14|3293.44|3300.33|3292.63|32
1648425540000|2022-03-27 23:59:00|3300.33|3292.63|3299.93|3292.23|3300.48|3292.78|3299.82|3292.12|34
1648425550000|2022-03-27 23:59:10|3300.43|3292.73|3301.19|3293.49|3301.97|3294.27|3299.93|3292.23|34
1648425560000|2022-03-27 23:59:20|3301.22|3293.52|3302.84|3295.14|3303.3|3295.6|3301.07|3293.37|31
1648425570000|2022-03-27 23:59:30|3302.76|3295.06|3301.95|3294.25|3302.87|3295.17|3301.95|3294.25|36
1648425580000|2022-03-27 23:59:40|3301.72|3294.02|3301.63|3293.93|3302.01|3294.31|3301.27|3293.57|39
1648425590000|2022-03-27 23:59:50|3301.59|3293.89|3299.99|3292.29|3301.81|3294.11|3299.96|3292.26|36
1648425600000|2022-03-28 00:00:00|3299.93|3292.23|3299.5|3291.8|3300.13|3292.43|3299.41|3291.71|28
1648425610000|2022-03-28 00:00:10|3299.43|3291.73|3297.56|3289.86|3300.03|3292.33|3297.56|3289.86|36
1648425620000|2022-03-28 00:00:20|3298|3290.3|3297.7|3290|3298.41|3290.71|3297.51|3289.81|32
1648425630000|2022-03-28 00:00:30|3297.71|3290.01|3295.42|3287.72|3297.89|3290.19|3295.42|3287.72|35
1648425640000|2022-03-28 00:00:40|3296.09|3288.39|3294.76|3287.06|3296.09|3288.39|3294.55|3286.85|36
1648425650000|2022-03-28 00:00:50|3295.24|3287.54|3294.12|3286.42|3295.25|3287.55|3294.12|3286.42|33
1648425660000|2022-03-28 00:01:00|3294.17|3286.47|3294.99|3287.29|3295.37|3287.67|3293.59|3285.89|37
1648425670000|2022-03-28 00:01:10|3294.96|3287.26|3294.5|3286.8|3295.03|3287.33|3294.5|3286.8|27
1648425680000|2022-03-28 00:01:20|3294.45|3286.75|3294.07|3286.37|3294.45|3286.75|3294.07|3286.37|26
1648425690000|2022-03-28 00:01:30|3294|3286.3|3294.36|3286.66|3294.57|3286.87|3293.78|3286.08|28
1648425700000|2022-03-28 00:01:40|3294.37|3286.67|3294.68|3286.98|3294.8|3287.1|3294.04|3286.34|30
1648425710000|2022-03-28 00:01:50|3294.67|3286.97|3294.76|3287.06|3294.77|3287.07|3294.66|3286.96|19
1648425720000|2022-03-28 00:02:00|3294.75|3287.05|3297.37|3289.67|3297.37|3289.67|3294.7|3287|34
1648425730000|2022-03-28 00:02:10|3297.29|3289.59|3299.6|3291.9|3299.6|3291.9|3296.83|3289.13|32
1648425740000|2022-03-28 00:02:20|3299.61|3291.91|3300.15|3292.45|3300.88|3293.18|3299.16|3291.46|37
1648425750000|2022-03-28 00:02:30|3300.69|3292.99|3300.95|3293.25|3301.39|3293.69|3300.1|3292.4|35
1648425760000|2022-03-28 00:02:40|3300.84|3293.14|3300.14|3292.44|3301.33|3293.63|3299.72|3292.02|37
1648425770000|2022-03-28 00:02:50|3300.36|3292.66|3300.57|3292.87|3301.49|3293.79|3300.09|3292.39|38
1648425780000|2022-03-28 00:03:00|3300.58|3292.88|3299.24|3291.54|3301.04|3293.34|3299.24|3291.54|33
1648425790000|2022-03-28 00:03:10|3299.72|3292.02|3298.73|3291.03|3299.72|3292.02|3298.32|3290.62|35
1648425800000|2022-03-28 00:03:20|3298.44|3290.74|3298.02|3290.32|3299.35|3291.65|3297.9|3290.2|32
1648425810000|2022-03-28 00:03:30|3298.08|3290.38|3297.26|3289.56|3298.55|3290.85|3297.26|3289.56|34
1648425820000|2022-03-28 00:03:40|3297.19|3289.49|3295.47|3287.77|3297.59|3289.89|3295.24|3287.54|39
1648425830000|2022-03-28 00:03:50|3295.36|3287.66|3291.57|3283.87|3295.36|3287.66|3291.57|3283.87|38
1648425840000|2022-03-28 00:04:00|3292.1|3284.4|3289.1|3281.4|3292.1|3284.4|3289.1|3281.4|38
1648425850000|2022-03-28 00:04:10|3290.53|3282.83|3291.6|3283.9|3292.77|3285.07|3289.72|3282.02|33
1648425860000|2022-03-28 00:04:20|3292.22|3284.52|3291.12|3283.42|3292.41|3284.71|3290.88|3283.18|33
1648425870000|2022-03-28 00:04:30|3291.79|3284.09|3289.77|3282.07|3291.79|3284.09|3289.76|3282.06|35
1648425880000|2022-03-28 00:04:40|3289.75|3282.05|3289.15|3281.45|3289.85|3282.15|3289.11|3281.41|34
1648425890000|2022-03-28 00:04:50|3289.14|3281.44|3288.57|3280.87|3289.68|3281.98|3288.51|3280.81|32
1648425900000|2022-03-28 00:05:00|3288.58|3280.88|3289.32|3281.62|3289.35|3281.65|3288.51|3280.81|32
1648425910000|2022-03-28 00:05:10|3289.31|3281.61|3289.83|3282.13|3289.83|3282.13|3288.91|3281.21|26
1648425920000|2022-03-28 00:05:20|3289.8|3282.1|3289.59|3281.89|3289.83|3282.13|3288.93|3281.23|33
1648425930000|2022-03-28 00:05:30|3289.6|3281.9|3289.34|3281.64|3290.12|3282.42|3288.96|3281.26|33
1648425940000|2022-03-28 00:05:40|3289.99|3282.29|3288.3|3280.6|3289.99|3282.29|3288.02|3280.32|35
1648425950000|2022-03-28 00:05:50|3287.94|3280.24|3287.74|3280.04|3288.45|3280.75|3287.42|3279.72|36
1648425960000|2022-03-28 00:06:00|3287.46|3279.76|3286.77|3279.07|3287.54|3279.84|3286.57|3278.87|27
1648425970000|2022-03-28 00:06:10|3287.43|3279.73|3288.12|3280.42|3288.73|3281.03|3286.66|3278.96|30
1648425980000|2022-03-28 00:06:20|3287.69|3279.99|3287.34|3279.64|3288.48|3280.78|3287.07|3279.37|35
1648425990000|2022-03-28 00:06:30|3287.08|3279.38|3285.86|3278.16|3287.3|3279.6|3285.25|3277.55|36
1648426000000|2022-03-28 00:06:40|3285.05|3277.35|3284.44|3276.74|3285.89|3278.19|3283.63|3275.93|39
1648426010000|2022-03-28 00:06:50|3283.82|3276.12|3283.65|3275.95|3284.59|3276.89|3283.42|3275.72|39
1648426020000|2022-03-28 00:07:00|3283.63|3275.93|3283.48|3275.78|3284.38|3276.68|3282.08|3274.38|35
1648426030000|2022-03-28 00:07:10|3283.49|3275.79|3282.81|3275.11|3283.64|3275.94|3282.2|3274.5|35
1648426040000|2022-03-28 00:07:20|3283.11|3275.41|3281.9|3274.2|3283.51|3275.81|3281.9|3274.2|35
1648426050000|2022-03-28 00:07:30|3281.89|3274.19|3280.25|3272.55|3281.89|3274.19|3280.24|3272.54|30
1648426060000|2022-03-28 00:07:40|3280.26|3272.56|3281.43|3273.73|3281.43|3273.73|3280.22|3272.52|30
1648426070000|2022-03-28 00:07:50|3281.51|3273.81|3282.26|3274.56|3282.43|3274.73|3281.07|3273.37|30
1648426080000|2022-03-28 00:08:00|3282.3|3274.6|3284.46|3276.76|3284.64|3276.94|3282.3|3274.6|24
1648426090000|2022-03-28 00:08:10|3284.47|3276.77|3284.46|3276.76|3284.91|3277.21|3284.43|3276.73|28
1648426100000|2022-03-28 00:08:20|3284.51|3276.81|3283.76|3276.06|3284.68|3276.98|3283.21|3275.51|36
1648426110000|2022-03-28 00:08:30|3283.34|3275.64|3282.24|3274.54|3284.04|3276.34|3280.83|3273.13|38
1648426120000|2022-03-28 00:08:40|3282.29|3274.59|3283.02|3275.32|3283.5|3275.8|3281.87|3274.17|36
1648426130000|2022-03-28 00:08:50|3283.64|3275.94|3283.47|3275.77|3283.64|3275.94|3282.82|3275.12|26
1648426140000|2022-03-28 00:09:00|3282.85|3275.15|3283.05|3275.35|3283.59|3275.89|3282.6|3274.9|28
1648426150000|2022-03-28 00:09:10|3283.11|3275.41|3285.1|3277.4|3285.5|3277.8|3282.92|3275.22|33
1648426160000|2022-03-28 00:09:20|3285.51|3277.81|3286.77|3279.07|3286.83|3279.13|3285.43|3277.73|31
1648426170000|2022-03-28 00:09:30|3286.78|3279.08|3288.07|3280.37|3288.07|3280.37|3286.77|3279.07|36
1648426180000|2022-03-28 00:09:40|3287.99|3280.29|3288.5|3280.8|3288.5|3280.8|3287.98|3280.28|28
1648426190000|2022-03-28 00:09:50|3288.49|3280.79|3288.74|3281.04|3288.74|3281.04|3288.13|3280.43|27
1648426200000|2022-03-28 00:10:00|3288.39|3280.69|3286.66|3278.96|3288.4|3280.7|3286.48|3278.78|34
1648426210000|2022-03-28 00:10:10|3286.67|3278.97|3286.66|3278.96|3286.97|3279.27|3286.4|3278.7|27
1648426220000|2022-03-28 00:10:20|3286.41|3278.71|3286.41|3278.71|3286.75|3279.05|3285.22|3277.52|39
1648426230000|2022-03-28 00:10:30|3286.14|3278.44|3285.93|3278.23|3286.58|3278.88|3285.92|3278.22|33
1648426240000|2022-03-28 00:10:40|3285.84|3278.14|3286.22|3278.52|3286.3|3278.6|3285.45|3277.75|25
1648426250000|2022-03-28 00:10:50|3285.73|3278.03|3286.28|3278.58|3286.91|3279.21|3285.49|3277.79|33
1648426260000|2022-03-28 00:11:00|3286.32|3278.62|3286.2|3278.5|3286.33|3278.63|3286.2|3278.5|28
1648426270000|2022-03-28 00:11:10|3286.27|3278.57|3287.35|3279.65|3287.35|3279.65|3286.2|3278.5|21
1648426280000|2022-03-28 00:11:20|3287.72|3280.02|3286.43|3278.73|3287.87|3280.17|3286.21|3278.51|27
1648426290000|2022-03-28 00:11:30|3286.44|3278.74|3286.57|3278.87|3286.72|3279.02|3286.21|3278.51|21
1648426300000|2022-03-28 00:11:40|3287.03|3279.33|3286.24|3278.54|3288.19|3280.49|3286.2|3278.5|28
1648426310000|2022-03-28 00:11:50|3286.01|3278.31|3287.02|3279.32|3287.02|3279.32|3286|3278.3|25
1648426320000|2022-03-28 00:12:00|3287.08|3279.38|3286.23|3278.53|3287.72|3280.02|3286.15|3278.45|33
1648426330000|2022-03-28 00:12:10|3286.17|3278.47|3284.46|3276.76|3286.37|3278.67|3284.46|3276.76|33
1648426340000|2022-03-28 00:12:20|3284.42|3276.72|3283.63|3275.93|3284.47|3276.77|3283.16|3275.46|37
1648426350000|2022-03-28 00:12:30|3283.75|3276.05|3283.41|3275.71|3283.75|3276.05|3283.4|3275.7|24
1648426360000|2022-03-28 00:12:40|3283.5|3275.8|3284.13|3276.43|3284.14|3276.44|3283.39|3275.69|12
1648426370000|2022-03-28 00:12:50|3284.22|3276.52|3283.71|3276.01|3284.27|3276.57|3283.64|3275.94|19
1648426380000|2022-03-28 00:13:00|3283.64|3275.94|3283.64|3275.94|3283.78|3276.08|3283.64|3275.94|23
1648426390000|2022-03-28 00:13:10|3283.72|3276.02|3284.9|3277.2|3284.9|3277.2|3283.64|3275.94|11
1648426400000|2022-03-28 00:13:20|3284.99|3277.29|3285.01|3277.31|3285.03|3277.33|3284.98|3277.28|19
1648426410000|2022-03-28 00:13:30|3285.03|3277.33|3285.85|3278.15|3285.85|3278.15|3284.84|3277.14|20
1648426420000|2022-03-28 00:13:40|3285.07|3277.37|3284.9|3277.2|3285.93|3278.23|3284.9|3277.2|22
1648426430000|2022-03-28 00:13:50|3285.04|3277.34|3284.42|3276.72|3285.32|3277.62|3284.34|3276.64|30
1648426440000|2022-03-28 00:14:00|3284.4|3276.7|3284.09|3276.39|3284.41|3276.71|3283.84|3276.14|23
1648426450000|2022-03-28 00:14:10|3284.08|3276.38|3284.4|3276.7|3284.43|3276.73|3284.07|3276.37|27
1648426460000|2022-03-28 00:14:20|3284.39|3276.69|3284.35|3276.65|3284.85|3277.15|3284.23|3276.53|22
1648426470000|2022-03-28 00:14:30|3284.36|3276.66|3284.39|3276.69|3284.39|3276.69|3284.32|3276.62|14
1648426480000|2022-03-28 00:14:40|3284.32|3276.62|3284.15|3276.45|3284.43|3276.73|3284.14|3276.44|23
1648426490000|2022-03-28 00:14:50|3284.16|3276.46|3283.5|3275.8|3284.19|3276.49|3283.45|3275.75|27
1648426500000|2022-03-28 00:15:00|3283.48|3275.78|3284.59|3276.89|3284.9|3277.2|3283.48|3275.78|31
1648426510000|2022-03-28 00:15:10|3284.58|3276.88|3284.2|3276.5|3284.64|3276.94|3284.2|3276.5|21
1648426520000|2022-03-28 00:15:20|3284.19|3276.49|3284.37|3276.67|3284.4|3276.7|3284.13|3276.43|30
1648426530000|2022-03-28 00:15:30|3284.38|3276.68|3284.36|3276.66|3284.43|3276.73|3284.21|3276.51|27
1648426540000|2022-03-28 00:15:40|3284.4|3276.7|3283.79|3276.09|3284.42|3276.72|3283.7|3276|33
1648426550000|2022-03-28 00:15:50|3283.8|3276.1|3283.11|3275.41|3283.83|3276.13|3282.97|3275.27|29
1648426560000|2022-03-28 00:16:00|3283.03|3275.33|3282.88|3275.18|3283.25|3275.55|3282.88|3275.18|36
1648426570000|2022-03-28 00:16:10|3282.9|3275.2|3284.04|3276.34|3284.44|3276.74|3282.9|3275.2|38
1648426580000|2022-03-28 00:16:20|3284.42|3276.72|3283.05|3275.35|3284.43|3276.73|3283.01|3275.31|29
1648426590000|2022-03-28 00:16:30|3282.87|3275.17|3282.57|3274.87|3283.13|3275.43|3282.52|3274.82|32
1648426600000|2022-03-28 00:16:40|3282.49|3274.79|3283.54|3275.84|3283.79|3276.09|3282.19|3274.49|36
1648426610000|2022-03-28 00:16:50|3283.55|3275.85|3282.83|3275.13|3283.57|3275.87|3282.8|3275.1|35
1648426620000|2022-03-28 00:17:00|3282.85|3275.15|3282.84|3275.14|3282.93|3275.23|3282.72|3275.02|29
1648426630000|2022-03-28 00:17:10|3282.87|3275.17|3283.6|3275.9|3284.23|3276.53|3282.87|3275.17|26
1648426640000|2022-03-28 00:17:20|3283.67|3275.97|3284.67|3276.97|3284.67|3276.97|3283.47|3275.77|20
1648426650000|2022-03-28 00:17:30|3285.03|3277.33|3284.9|3277.2|3285.03|3277.33|3284.88|3277.18|11
1648426660000|2022-03-28 00:17:40|3284.92|3277.22|3285.22|3277.52|3285.22|3277.52|3284.9|3277.2|19
1648426670000|2022-03-28 00:17:50|3285.27|3277.57|3286.51|3278.81|3287.02|3279.32|3285.27|3277.57|25
1648426680000|2022-03-28 00:18:00|3286.58|3278.88|3285.83|3278.13|3286.59|3278.89|3285.38|3277.68|28
1648426690000|2022-03-28 00:18:10|3285.94|3278.24|3287.47|3279.77|3287.79|3280.09|3285.39|3277.69|31
1648426700000|2022-03-28 00:18:20|3287.64|3279.94|3285.29|3277.59|3287.64|3279.94|3285.24|3277.54|36
1648426710000|2022-03-28 00:18:30|3285.28|3277.58|3284.17|3276.47|3286.2|3278.5|3283.82|3276.12|37
1648426720000|2022-03-28 00:18:40|3285|3277.3|3284.62|3276.92|3285.15|3277.45|3284.54|3276.84|39
1648426730000|2022-03-28 00:18:50|3284.63|3276.93|3284.85|3277.15|3285.07|3277.37|3284.5|3276.8|29
1648426740000|2022-03-28 00:19:00|3284.64|3276.94|3284.79|3277.09|3285.03|3277.33|3284.4|3276.7|36
1648426750000|2022-03-28 00:19:10|3284.89|3277.19|3284.84|3277.14|3285.46|3277.76|3284.43|3276.73|36
1648426760000|2022-03-28 00:19:20|3284.86|3277.16|3284.94|3277.24|3285.73|3278.03|3284.72|3277.02|35
1648426770000|2022-03-28 00:19:30|3285.01|3277.31|3286.1|3278.4|3286.59|3278.89|3285.01|3277.31|31
1648426780000|2022-03-28 00:19:40|3285.73|3278.03|3285.41|3277.71|3286.57|3278.87|3285.38|3277.68|31
1648426790000|2022-03-28 00:19:50|3285.78|3278.08|3285.5|3277.8|3285.97|3278.27|3285.02|3277.32|33
1648426800000|2022-03-28 00:20:00|3285.28|3277.58|3285.01|3277.31|3285.69|3277.99|3284.96|3277.26|29
1648426810000|2022-03-28 00:20:10|3284.87|3277.17|3285.02|3277.32|3285.48|3277.78|3284.83|3277.13|29
1648426820000|2022-03-28 00:20:20|3285.04|3277.34|3285.06|3277.36|3285.82|3278.12|3284.98|3277.28|33
1648426830000|2022-03-28 00:20:30|3285.25|3277.55|3285.27|3277.57|3285.82|3278.12|3284.68|3276.98|39
1648426840000|2022-03-28 00:20:40|3285.14|3277.44|3285|3277.3|3285.84|3278.14|3284.98|3277.28|16
1648426850000|2022-03-28 00:20:50|3285.16|3277.46|3285.81|3278.11|3285.81|3278.11|3284.89|3277.19|22
1648426860000|2022-03-28 00:21:00|3285.19|3277.49|3283.82|3276.12|3285.28|3277.58|3283.73|3276.03|34
1648426870000|2022-03-28 00:21:10|3284.21|3276.51|3284.75|3277.05|3285.04|3277.34|3284.21|3276.51|30
1648426880000|2022-03-28 00:21:20|3284.74|3277.04|3284.6|3276.9|3284.74|3277.04|3284.52|3276.82|19
1648426890000|2022-03-28 00:21:30|3284.52|3276.82|3285.34|3277.64|3285.34|3277.64|3284.52|3276.82|24
1648426900000|2022-03-28 00:21:40|3284.82|3277.12|3284.73|3277.03|3284.89|3277.19|3284.66|3276.96|31
1648426910000|2022-03-28 00:21:50|3284.84|3277.14|3284.8|3277.1|3284.94|3277.24|3284.66|3276.96|17
1648426920000|2022-03-28 00:22:00|3284.81|3277.11|3284.14|3276.44|3284.82|3277.12|3283.94|3276.24|24
1648426930000|2022-03-28 00:22:10|3283.99|3276.29|3284.64|3276.94|3284.93|3277.23|3283.94|3276.24|23
1648426940000|2022-03-28 00:22:20|3284.97|3277.27|3284.22|3276.52|3285.33|3277.63|3284.22|3276.52|30
1648426950000|2022-03-28 00:22:30|3284.25|3276.55|3284.32|3276.62|3284.61|3276.91|3284.25|3276.55|32
1648426960000|2022-03-28 00:22:40|3284.51|3276.81|3284.21|3276.51|3284.73|3277.03|3284.17|3276.47|27
1648426970000|2022-03-28 00:22:50|3284.06|3276.36|3284.23|3276.53|3284.69|3276.99|3283.98|3276.28|21
1648426980000|2022-03-28 00:23:00|3283.72|3276.02|3284.66|3276.96|3284.66|3276.96|3283.72|3276.02|15
1648426990000|2022-03-28 00:23:10|3284.31|3276.61|3284.54|3276.84|3284.66|3276.96|3283.83|3276.13|17
1648427000000|2022-03-28 00:23:20|3284.49|3276.79|3284.04|3276.34|3284.49|3276.79|3284.04|3276.34|21
1648427010000|2022-03-28 00:23:30|3284.1|3276.4|3284.23|3276.53|3284.31|3276.61|3284|3276.3|22
1648427020000|2022-03-28 00:23:40|3284.08|3276.38|3284.12|3276.42|3284.43|3276.73|3284|3276.3|25
1648427030000|2022-03-28 00:23:50|3284.21|3276.51|3284.57|3276.87|3284.57|3276.87|3284.12|3276.42|27
1648427040000|2022-03-28 00:24:00|3284.12|3276.42|3283.4|3275.7|3284.12|3276.42|3283.37|3275.67|33
1648427050000|2022-03-28 00:24:10|3283.36|3275.66|3282.99|3275.29|3283.44|3275.74|3282.99|3275.29|29
1648427060000|2022-03-28 00:24:20|3283.2|3275.5|3282.47|3274.77|3283.2|3275.5|3282.25|3274.55|26
1648427070000|2022-03-28 00:24:30|3282.51|3274.81|3282.71|3275.01|3282.96|3275.26|3282.47|3274.77|31
1648427080000|2022-03-28 00:24:40|3282.7|3275|3282.34|3274.64|3282.7|3275|3282.34|3274.64|21
1648427090000|2022-03-28 00:24:50|3282.2|3274.5|3281.3|3273.6|3282.27|3274.57|3280.8|3273.1|31
1648427100000|2022-03-28 00:25:00|3280.39|3272.69|3282.57|3274.87|3282.57|3274.87|3280.39|3272.69|36
1648427110000|2022-03-28 00:25:10|3282.51|3274.81|3282.24|3274.54|3283.23|3275.53|3282.24|3274.54|30
1648427120000|2022-03-28 00:25:20|3282.36|3274.66|3282.62|3274.92|3282.62|3274.92|3282.24|3274.54|22
1648427130000|2022-03-28 00:25:30|3282.32|3274.62|3282.21|3274.51|3282.57|3274.87|3282.19|3274.49|24
1648427140000|2022-03-28 00:25:40|3282.2|3274.5|3282.41|3274.71|3282.59|3274.89|3282.15|3274.45|15
1648427150000|2022-03-28 00:25:50|3282.46|3274.76|3282.46|3274.76|3282.61|3274.91|3282.41|3274.71|15
1648427160000|2022-03-28 00:26:00|3282.48|3274.78|3282.76|3275.06|3282.76|3275.06|3282.41|3274.71|17
1648427170000|2022-03-28 00:26:10|3282.81|3275.11|3282.22|3274.52|3283.47|3275.77|3282.17|3274.47|31
1648427180000|2022-03-28 00:26:20|3282.28|3274.58|3281.87|3274.17|3282.5|3274.8|3281.87|3274.17|28
1648427190000|2022-03-28 00:26:30|3281.93|3274.23|3280.87|3273.17|3281.93|3274.23|3280.87|3273.17|30
1648427200000|2022-03-28 00:26:40|3280.99|3273.29|3281.18|3273.48|3281.35|3273.65|3280.99|3273.29|20
1648427210000|2022-03-28 00:26:50|3281.25|3273.55|3281.18|3273.48|3281.26|3273.56|3281.12|3273.42|16
1648427220000|2022-03-28 00:27:00|3281.19|3273.49|3281.12|3273.42|3281.42|3273.72|3281.12|3273.42|17
1648427230000|2022-03-28 00:27:10|3281.36|3273.66|3281.36|3273.66|3281.45|3273.75|3281.36|3273.66|17
1648427240000|2022-03-28 00:27:20|3281.45|3273.75|3281.5|3273.8|3281.5|3273.8|3281.36|3273.66|18
1648427250000|2022-03-28 00:27:30|3281.35|3273.65|3280.37|3272.67|3281.35|3273.65|3280.37|3272.67|31
1648427260000|2022-03-28 00:27:40|3280.52|3272.82|3281.01|3273.31|3281.64|3273.94|3280.37|3272.67|36
1648427270000|2022-03-28 00:27:50|3281.05|3273.35|3281.15|3273.45|3281.24|3273.54|3280.99|3273.29|26
1648427280000|2022-03-28 00:28:00|3281.19|3273.49|3281.26|3273.56|3281.31|3273.61|3281.19|3273.49|16
1648427290000|2022-03-28 00:28:10|3281.27|3273.57|3281.78|3274.08|3281.8|3274.1|3281.24|3273.54|33
1648427300000|2022-03-28 00:28:20|3281.77|3274.07|3281.77|3274.07|3281.8|3274.1|3281.69|3273.99|29
1648427310000|2022-03-28 00:28:30|3281.79|3274.09|3280.89|3273.19|3282.08|3274.38|3280.84|3273.14|36
1648427320000|2022-03-28 00:28:40|3280.9|3273.2|3281.01|3273.31|3281.06|3273.36|3280.88|3273.18|25
1648427330000|2022-03-28 00:28:50|3281.04|3273.34|3280.66|3272.96|3281.05|3273.35|3280.59|3272.89|20
1648427340000|2022-03-28 00:29:00|3280.64|3272.94|3280.65|3272.95|3280.97|3273.27|3280.59|3272.89|18
1648427350000|2022-03-28 00:29:10|3280.59|3272.89|3281|3273.3|3281|3273.3|3280.59|3272.89|24
1648427360000|2022-03-28 00:29:20|3280.59|3272.89|3281.51|3273.81|3281.85|3274.15|3280.59|3272.89|28
1648427370000|2022-03-28 00:29:30|3281.52|3273.82|3281.66|3273.96|3281.88|3274.18|3281.5|3273.8|24
1648427380000|2022-03-28 00:29:40|3281.68|3273.98|3281.63|3273.93|3281.88|3274.18|3281.63|3273.93|23
1648427390000|2022-03-28 00:29:50|3282.18|3274.48|3282.69|3274.99|3282.74|3275.04|3281.95|3274.25|25
1648427400000|2022-03-28 00:30:00|3282.32|3274.62|3283.2|3275.5|3283.74|3276.04|3282.32|3274.62|33
1648427410000|2022-03-28 00:30:10|3283.21|3275.51|3283.04|3275.34|3283.28|3275.58|3283.03|3275.33|20
1648427420000|2022-03-28 00:30:20|3283.08|3275.38|3282.98|3275.28|3283.11|3275.41|3282.96|3275.26|26
1648427430000|2022-03-28 00:30:30|3283.01|3275.31|3284.03|3276.33|3284.07|3276.37|3282.96|3275.26|26
1648427440000|2022-03-28 00:30:40|3284.12|3276.42|3284.17|3276.47|3284.17|3276.47|3284|3276.3|13
1648427450000|2022-03-28 00:30:50|3284.15|3276.45|3284.05|3276.35|3284.25|3276.55|3283.68|3275.98|15
1648427460000|2022-03-28 00:31:00|3284.14|3276.44|3285.57|3277.87|3285.59|3277.89|3284.14|3276.44|20
1648427470000|2022-03-28 00:31:10|3285.18|3277.48|3285.71|3278.01|3286.95|3279.25|3285.18|3277.48|32
1648427480000|2022-03-28 00:31:20|3285.63|3277.93|3286.08|3278.38|3286.46|3278.76|3285.59|3277.89|36
1648427490000|2022-03-28 00:31:30|3285.82|3278.12|3286.31|3278.61|3286.38|3278.68|3285.68|3277.98|38
1648427500000|2022-03-28 00:31:40|3286.1|3278.4|3286.12|3278.42|3286.33|3278.63|3286.06|3278.36|14
1648427510000|2022-03-28 00:31:50|3286.06|3278.36|3287.31|3279.61|3287.38|3279.68|3286.06|3278.36|17
1648427520000|2022-03-28 00:32:00|3287.32|3279.62|3287.63|3279.93|3287.63|3279.93|3287.21|3279.51|15
1648427530000|2022-03-28 00:32:10|3287.96|3280.26|3294.07|3286.37|3295.68|3287.98|3287.96|3280.26|40
1648427540000|2022-03-28 00:32:20|3293.86|3286.16|3293.19|3285.49|3295.35|3287.65|3291.89|3284.19|38
1648427550000|2022-03-28 00:32:30|3293.4|3285.7|3294.49|3286.79|3295.95|3288.25|3293.15|3285.45|35
1648427560000|2022-03-28 00:32:40|3294.3|3286.6|3293.76|3286.06|3294.38|3286.68|3293.2|3285.5|37
1648427570000|2022-03-28 00:32:50|3293.82|3286.12|3296.99|3289.29|3297.58|3289.88|3293.82|3286.12|39
1648427580000|2022-03-28 00:33:00|3296.98|3289.28|3296.59|3288.89|3297.26|3289.56|3296.28|3288.58|36
1648427590000|2022-03-28 00:33:10|3296.74|3289.04|3298.58|3290.88|3298.58|3290.88|3296.74|3289.04|36
1648427600000|2022-03-28 00:33:20|3298.48|3290.78|3301.17|3293.47|3301.4|3293.7|3297.99|3290.29|38
1648427610000|2022-03-28 00:33:30|3301.39|3293.69|3301.33|3293.63|3302.2|3294.5|3301.19|3293.49|39
1648427620000|2022-03-28 00:33:40|3301.34|3293.64|3302.21|3294.51|3302.66|3294.96|3301.17|3293.47|39
1648427630000|2022-03-28 00:33:50|3302.35|3294.65|3314.5|3306.8|3315.01|3307.31|3301.85|3294.15|39
1648427640000|2022-03-28 00:34:00|3315.72|3308.02|3315.6|3307.9|3318.73|3311.03|3314.51|3306.81|38
1648427650000|2022-03-28 00:34:10|3315.4|3307.7|3317.08|3309.38|3318.14|3310.44|3314.73|3307.03|39
1648427660000|2022-03-28 00:34:20|3317.23|3309.53|3317.31|3309.61|3322|3314.3|3317.23|3309.53|40
1648427670000|2022-03-28 00:34:30|3317.04|3309.34|3313.93|3306.23|3317.83|3310.13|3312.5|3304.8|40
1648427680000|2022-03-28 00:34:40|3313.89|3306.19|3312.44|3304.74|3315.21|3307.51|3312.07|3304.37|39
1648427690000|2022-03-28 00:34:50|3313.45|3305.75|3315.92|3308.22|3315.92|3308.22|3311.13|3303.43|39
1648427700000|2022-03-28 00:35:00|3315.32|3307.62|3314.96|3307.26|3316.1|3308.4|3314.27|3306.57|40
1648427710000|2022-03-28 00:35:10|3315.01|3307.31|3317.08|3309.38|3317.68|3309.98|3313.46|3305.76|40
1648427720000|2022-03-28 00:35:20|3317.18|3309.48|3317.38|3309.68|3319.55|3311.85|3316.84|3309.14|40
1648427730000|2022-03-28 00:35:30|3317.92|3310.22|3318.3|3310.6|3318.49|3310.79|3316.74|3309.04|40
1648427740000|2022-03-28 00:35:40|3318.68|3310.98|3320.71|3313.01|3321.25|3313.55|3318.68|3310.98|38
1648427750000|2022-03-28 00:35:50|3320.61|3312.91|3318.82|3311.12|3322.21|3314.51|3318.5|3310.8|39
1648427760000|2022-03-28 00:36:00|3318.75|3311.05|3318.1|3310.4|3318.79|3311.09|3316.51|3308.81|37
1648427770000|2022-03-28 00:36:10|3318.38|3310.68|3318.8|3311.1|3319.56|3311.86|3318.03|3310.33|35
1648427780000|2022-03-28 00:36:20|3318.89|3311.19|3318.68|3310.98|3320.02|3312.32|3318.32|3310.62|36
1648427790000|2022-03-28 00:36:30|3318.41|3310.71|3318.32|3310.62|3318.68|3310.98|3317.67|3309.97|35
1648427800000|2022-03-28 00:36:40|3318.25|3310.55|3316.95|3309.25|3319.27|3311.57|3315.94|3308.24|39
1648427810000|2022-03-28 00:36:50|3316.5|3308.8|3318.07|3310.37|3318.62|3310.92|3316.39|3308.69|36
1648427820000|2022-03-28 00:37:00|3318.15|3310.45|3320.38|3312.68|3320.69|3312.99|3317.63|3309.93|37
1648427830000|2022-03-28 00:37:10|3319.89|3312.19|3320.1|3312.4|3322.48|3314.78|3319.83|3312.13|35
1648427840000|2022-03-28 00:37:20|3320.14|3312.44|3319.99|3312.29|3320.63|3312.93|3319.68|3311.98|37
1648427850000|2022-03-28 00:37:30|3320.15|3312.45|3321.65|3313.95|3321.89|3314.19|3319.88|3312.18|33
1648427860000|2022-03-28 00:37:40|3321.59|3313.89|3322.54|3314.84|3322.96|3315.26|3321.41|3313.71|36
1648427870000|2022-03-28 00:37:50|3322.62|3314.92|3322.91|3315.21|3322.91|3315.21|3322.09|3314.39|35
1648427880000|2022-03-28 00:38:00|3322.87|3315.17|3324.49|3316.79|3324.8|3317.1|3322.62|3314.92|33
1648427890000|2022-03-28 00:38:10|3324.43|3316.73|3325.27|3317.57|3327.01|3319.31|3324.26|3316.56|34
1648427900000|2022-03-28 00:38:20|3325.22|3317.52|3325.76|3318.06|3326.22|3318.52|3324.63|3316.93|32
1648427910000|2022-03-28 00:38:30|3325.61|3317.91|3324.83|3317.13|3327.13|3319.43|3324.36|3316.66|38
1648427920000|2022-03-28 00:38:40|3324.84|3317.14|3322.56|3314.86|3324.88|3317.18|3321.97|3314.27|34
1648427930000|2022-03-28 00:38:50|3322.25|3314.55|3319.52|3311.82|3322.25|3314.55|3318.95|3311.25|34
1648427940000|2022-03-28 00:39:00|3319.51|3311.81|3319.77|3312.07|3319.79|3312.09|3318.76|3311.06|38
1648427950000|2022-03-28 00:39:10|3319.4|3311.7|3318.33|3310.63|3319.71|3312.01|3317.46|3309.76|37
1648427960000|2022-03-28 00:39:20|3317.87|3310.17|3316.61|3308.91|3318.28|3310.58|3316.1|3308.4|36
1648427970000|2022-03-28 00:39:30|3316.62|3308.92|3316.43|3308.73|3316.9|3309.2|3315.73|3308.03|33
1648427980000|2022-03-28 00:39:40|3316.55|3308.85|3316.38|3308.68|3316.92|3309.22|3316.38|3308.68|29
1648427990000|2022-03-28 00:39:50|3316.54|3308.84|3315.77|3308.07|3317.76|3310.06|3315.67|3307.97|34
1648428000000|2022-03-28 00:40:00|3315.56|3307.86|3316.49|3308.79|3316.51|3308.81|3314.11|3306.41|37
1648428010000|2022-03-28 00:40:10|3315.83|3308.13|3315.67|3307.97|3316.52|3308.82|3315.07|3307.37|31
1648428020000|2022-03-28 00:40:20|3315.38|3307.68|3314.2|3306.5|3315.6|3307.9|3313.64|3305.94|37
1648428030000|2022-03-28 00:40:30|3314.44|3306.74|3311.43|3303.73|3315.57|3307.87|3310.97|3303.27|40
1648428040000|2022-03-28 00:40:40|3311.01|3303.31|3313.06|3305.36|3313.1|3305.4|3310.72|3303.02|38
1648428050000|2022-03-28 00:40:50|3313.04|3305.34|3312.43|3304.73|3313.12|3305.42|3311.86|3304.16|33
1648428060000|2022-03-28 00:41:00|3311.2|3303.5|3310.2|3302.5|3312.34|3304.64|3309.38|3301.68|36
1648428070000|2022-03-28 00:41:10|3310.23|3302.53|3308.12|3300.42|3310.59|3302.89|3307.82|3300.12|39
1648428080000|2022-03-28 00:41:20|3308.03|3300.33|3308.73|3301.03|3310.55|3302.85|3307.82|3300.12|37
1648428090000|2022-03-28 00:41:30|3308.76|3301.06|3308.82|3301.12|3309.68|3301.98|3308.22|3300.52|35
1648428100000|2022-03-28 00:41:40|3308.48|3300.78|3308.42|3300.72|3309.07|3301.37|3306.96|3299.26|35
1648428110000|2022-03-28 00:41:50|3308.63|3300.93|3312.22|3304.52|3312.22|3304.52|3308.55|3300.85|38
1648428120000|2022-03-28 00:42:00|3312.13|3304.43|3310.23|3302.53|3312.2|3304.5|3309.73|3302.03|37
1648428130000|2022-03-28 00:42:10|3310.77|3303.07|3310.69|3302.99|3311.59|3303.89|3309.89|3302.19|37
1648428140000|2022-03-28 00:42:20|3310.71|3303.01|3310.08|3302.38|3310.71|3303.01|3309.78|3302.08|34
1648428150000|2022-03-28 00:42:30|3310.35|3302.65|3309.42|3301.72|3311.92|3304.22|3309.19|3301.49|38
1648428160000|2022-03-28 00:42:40|3309.24|3301.54|3310.08|3302.38|3310.21|3302.51|3308.73|3301.03|33
1648428170000|2022-03-28 00:42:50|3310.09|3302.39|3309.28|3301.58|3310.09|3302.39|3309.22|3301.52|32
1648428180000|2022-03-28 00:43:00|3309.01|3301.31|3309.96|3302.26|3310.46|3302.76|3308.93|3301.23|31
1648428190000|2022-03-28 00:43:10|3310.02|3302.32|3308.54|3300.84|3310.08|3302.38|3308.54|3300.84|30
1648428200000|2022-03-28 00:43:20|3308.43|3300.73|3307.79|3300.09|3308.5|3300.8|3307.75|3300.05|33
1648428210000|2022-03-28 00:43:30|3307.8|3300.1|3307.22|3299.52|3308.23|3300.53|3307.22|3299.52|37
1648428220000|2022-03-28 00:43:40|3307.14|3299.44|3306.21|3298.51|3307.81|3300.11|3306.21|3298.51|33
1648428230000|2022-03-28 00:43:50|3306.19|3298.49|3305.43|3297.73|3306.46|3298.76|3305.01|3297.31|37
1648428240000|2022-03-28 00:44:00|3305.13|3297.43|3304.27|3296.57|3305.45|3297.75|3304.27|3296.57|32
1648428250000|2022-03-28 00:44:10|3304.2|3296.5|3304.12|3296.42|3304.2|3296.5|3302.82|3295.12|37
1648428260000|2022-03-28 00:44:20|3304.14|3296.44|3303.51|3295.81|3304.17|3296.47|3303.48|3295.78|35
1648428270000|2022-03-28 00:44:30|3303.5|3295.8|3301.93|3294.23|3303.5|3295.8|3301.83|3294.13|34
1648428280000|2022-03-28 00:44:40|3301.95|3294.25|3301.27|3293.57|3302.07|3294.37|3301.03|3293.33|33
1648428290000|2022-03-28 00:44:50|3301.34|3293.64|3300.69|3292.99|3301.39|3293.69|3299.84|3292.14|37
1648428300000|2022-03-28 00:45:00|3300.68|3292.98|3297.94|3290.24|3300.68|3292.98|3297.23|3289.53|32
1648428310000|2022-03-28 00:45:10|3297.88|3290.18|3298.43|3290.73|3298.82|3291.12|3296.8|3289.1|36
1648428320000|2022-03-28 00:45:20|3297.92|3290.22|3296.87|3289.17|3298.44|3290.74|3296.75|3289.05|37
1648428330000|2022-03-28 00:45:30|3296.75|3289.05|3292.38|3284.68|3296.88|3289.18|3292.2|3284.5|40
1648428340000|2022-03-28 00:45:40|3292.22|3284.52|3288.5|3280.8|3292.22|3284.52|3287.53|3279.83|39
1648428350000|2022-03-28 00:45:50|3288.46|3280.76|3289.58|3281.88|3289.95|3282.25|3287.42|3279.72|39
1648428360000|2022-03-28 00:46:00|3288.91|3281.21|3288.5|3280.8|3289|3281.3|3287.04|3279.34|39
1648428370000|2022-03-28 00:46:10|3288.61|3280.91|3290.58|3282.88|3290.58|3282.88|3288.51|3280.81|37
1648428380000|2022-03-28 00:46:20|3290.65|3282.95|3288.86|3281.16|3291.76|3284.06|3288.54|3280.84|40
1648428390000|2022-03-28 00:46:30|3288.35|3280.65|3289.39|3281.69|3289.39|3281.69|3288|3280.3|35
1648428400000|2022-03-28 00:46:40|3289.25|3281.55|3290.21|3282.51|3291.67|3283.97|3289.25|3281.55|28
1648428410000|2022-03-28 00:46:50|3289.83|3282.13|3289.86|3282.16|3290.49|3282.79|3289.14|3281.44|33
1648428420000|2022-03-28 00:47:00|3290.3|3282.6|3292.63|3284.93|3292.63|3284.93|3289.99|3282.29|26
1648428430000|2022-03-28 00:47:10|3292.18|3284.48|3292.54|3284.84|3292.64|3284.94|3291.77|3284.07|26
1648428440000|2022-03-28 00:47:20|3292.53|3284.83|3292.4|3284.7|3292.81|3285.11|3292.12|3284.42|31
1648428450000|2022-03-28 00:47:30|3292.39|3284.69|3291.13|3283.43|3292.49|3284.79|3291.05|3283.35|30
1648428460000|2022-03-28 00:47:40|3291.22|3283.52|3291.99|3284.29|3292.22|3284.52|3290.48|3282.78|30
1648428470000|2022-03-28 00:47:50|3292|3284.3|3291.97|3284.27|3292.68|3284.98|3291.32|3283.62|36
1648428480000|2022-03-28 00:48:00|3291.61|3283.91|3291.97|3284.27|3292.07|3284.37|3291.29|3283.59|26
1648428490000|2022-03-28 00:48:10|3291.82|3284.12|3291.91|3284.21|3292.63|3284.93|3291.82|3284.12|34
1648428500000|2022-03-28 00:48:20|3291.87|3284.17|3292.16|3284.46|3292.71|3285.01|3291.71|3284.01|30
1648428510000|2022-03-28 00:48:30|3292.27|3284.57|3293.02|3285.32|3293.02|3285.32|3292.07|3284.37|31
1648428520000|2022-03-28 00:48:40|3292.8|3285.1|3294.52|3286.82|3294.55|3286.85|3292.46|3284.76|24
1648428530000|2022-03-28 00:48:50|3294.58|3286.88|3295.05|3287.35|3295.17|3287.47|3294.58|3286.88|14
1648428540000|2022-03-28 00:49:00|3295.35|3287.65|3294.18|3286.48|3295.52|3287.82|3294.03|3286.33|14
1648428550000|2022-03-28 00:49:10|3294.49|3286.79|3294.54|3286.84|3294.63|3286.93|3294.18|3286.48|9
1648428560000|2022-03-28 00:49:20|3294.86|3287.16|3294.74|3287.04|3295.05|3287.35|3294.21|3286.51|13
1648428570000|2022-03-28 00:49:30|3294.45|3286.75|3293.24|3285.54|3294.45|3286.75|3293.24|3285.54|18
1648428580000|2022-03-28 00:49:40|3293.25|3285.55|3294.07|3286.37|3294.37|3286.67|3292.97|3285.27|32
1648428590000|2022-03-28 00:49:50|3294.11|3286.41|3296.33|3288.63|3296.33|3288.63|3293.84|3286.14|36
1648428600000|2022-03-28 00:50:00|3295.71|3288.01|3294.25|3286.55|3296.36|3288.66|3293.83|3286.13|38
1648428610000|2022-03-28 00:50:10|3294.26|3286.56|3293.08|3285.38|3294.26|3286.56|3292.69|3284.99|36
1648428620000|2022-03-28 00:50:20|3292.36|3284.66|3290.59|3282.89|3292.63|3284.93|3289.2|3281.5|39
1648428630000|2022-03-28 00:50:30|3290.03|3282.33|3289.04|3281.34|3290.13|3282.43|3288.72|3281.02|35
1648428640000|2022-03-28 00:50:40|3289.09|3281.39|3289.18|3281.48|3289.64|3281.94|3288.99|3281.29|32
1648428650000|2022-03-28 00:50:50|3289.19|3281.49|3291.59|3283.89|3291.87|3284.17|3289.05|3281.35|35
1648428660000|2022-03-28 00:51:00|3291.28|3283.58|3290.51|3282.81|3291.28|3283.58|3290.29|3282.59|33
1648428670000|2022-03-28 00:51:10|3290.53|3282.83|3292.07|3284.37|3292.07|3284.37|3290.3|3282.6|27
1648428680000|2022-03-28 00:51:20|3292.06|3284.36|3292.74|3285.04|3292.74|3285.04|3292.06|3284.36|19
1648428690000|2022-03-28 00:51:30|3292.68|3284.98|3292.27|3284.57|3292.71|3285.01|3291.62|3283.92|34
1648428700000|2022-03-28 00:51:40|3291.98|3284.28|3292.61|3284.91|3292.61|3284.91|3291.22|3283.52|32
1648428710000|2022-03-28 00:51:50|3292.07|3284.37|3292.41|3284.71|3293.1|3285.4|3292.07|3284.37|33
1648428720000|2022-03-28 00:52:00|3292.6|3284.9|3292.38|3284.68|3292.88|3285.18|3292.08|3284.38|32
1648428730000|2022-03-28 00:52:10|3293.24|3285.54|3293.28|3285.58|3293.93|3286.23|3292.36|3284.66|30
1648428740000|2022-03-28 00:52:20|3292.84|3285.14|3293.82|3286.12|3294.24|3286.54|3292.25|3284.55|34
1648428750000|2022-03-28 00:52:30|3293.78|3286.08|3294.24|3286.54|3294.73|3287.03|3293.66|3285.96|33
1648428760000|2022-03-28 00:52:40|3294.22|3286.52|3295.13|3287.43|3295.76|3288.06|3294.17|3286.47|31
1648428770000|2022-03-28 00:52:50|3295.03|3287.33|3295.7|3288|3295.7|3288|3294.84|3287.14|35
1648428780000|2022-03-28 00:53:00|3295.02|3287.32|3295.27|3287.57|3295.74|3288.04|3294.71|3287.01|32
1648428790000|2022-03-28 00:53:10|3295.19|3287.49|3293.05|3285.35|3295.76|3288.06|3292.99|3285.29|37
1648428800000|2022-03-28 00:53:20|3293.16|3285.46|3293.25|3285.55|3293.3|3285.6|3293.12|3285.42|26
1648428810000|2022-03-28 00:53:30|3293.26|3285.56|3292.09|3284.39|3293.26|3285.56|3292.05|3284.35|37
1648428820000|2022-03-28 00:53:40|3292.11|3284.41|3292.12|3284.42|3292.22|3284.52|3291.96|3284.26|32
1648428830000|2022-03-28 00:53:50|3292.14|3284.44|3293.63|3285.93|3293.64|3285.94|3292.14|3284.44|24
1648428840000|2022-03-28 00:54:00|3293.62|3285.92|3293.14|3285.44|3293.65|3285.95|3293.1|3285.4|33
1648428850000|2022-03-28 00:54:10|3293.12|3285.42|3292.4|3284.7|3293.14|3285.44|3291.85|3284.15|37
1648428860000|2022-03-28 00:54:20|3292.41|3284.71|3291.42|3283.72|3292.41|3284.71|3291.42|3283.72|36
1648428870000|2022-03-28 00:54:30|3291.43|3283.73|3292.94|3285.24|3293|3285.3|3291.33|3283.63|36
1648428880000|2022-03-28 00:54:40|3292.95|3285.25|3291.42|3283.72|3292.96|3285.26|3291.42|3283.72|39
1648428890000|2022-03-28 00:54:50|3291.23|3283.53|3291.3|3283.6|3292.04|3284.34|3290.96|3283.26|35
1648428900000|2022-03-28 00:55:00|3291.34|3283.64|3292.82|3285.12|3292.85|3285.15|3291.26|3283.56|35
1648428910000|2022-03-28 00:55:10|3292.83|3285.13|3292.46|3284.76|3292.83|3285.13|3292.39|3284.69|29
1648428920000|2022-03-28 00:55:20|3292.45|3284.75|3291.86|3284.16|3292.46|3284.76|3291.57|3283.87|26
1648428930000|2022-03-28 00:55:30|3291.8|3284.1|3291.64|3283.94|3292.02|3284.32|3291.59|3283.89|32
1648428940000|2022-03-28 00:55:40|3291.66|3283.96|3291.17|3283.47|3291.76|3284.06|3291.13|3283.43|31
1648428950000|2022-03-28 00:55:50|3291.26|3283.56|3291.25|3283.55|3291.48|3283.78|3291.12|3283.42|32
1648428960000|2022-03-28 00:56:00|3291.24|3283.54|3290.75|3283.05|3291.24|3283.54|3290.75|3283.05|32
1648428970000|2022-03-28 00:56:10|3290.74|3283.04|3291.13|3283.43|3291.17|3283.47|3290.67|3282.97|34
1648428980000|2022-03-28 00:56:20|3291.05|3283.35|3291.31|3283.61|3292.18|3284.48|3290.76|3283.06|28
1648428990000|2022-03-28 00:56:30|3291.38|3283.68|3292.37|3284.67|3292.37|3284.67|3291.3|3283.6|25
1648429000000|2022-03-28 00:56:40|3292.49|3284.79|3292.6|3284.9|3292.88|3285.18|3291.99|3284.29|29
1648429010000|2022-03-28 00:56:50|3292.59|3284.89|3292.81|3285.11|3293.13|3285.43|3292.59|3284.89|9
1648429020000|2022-03-28 00:57:00|3292.82|3285.12|3293.99|3286.29|3294.85|3287.15|3292.81|3285.11|30
1648429030000|2022-03-28 00:57:10|3294.1|3286.4|3293.44|3285.74|3294.14|3286.44|3293.39|3285.69|36
1648429040000|2022-03-28 00:57:20|3293.52|3285.82|3293.52|3285.82|3293.69|3285.99|3293.31|3285.61|35
1648429050000|2022-03-28 00:57:30|3293.41|3285.71|3293.1|3285.4|3293.41|3285.71|3292.5|3284.8|35
1648429060000|2022-03-28 00:57:40|3292.98|3285.28|3292.37|3284.67|3293.01|3285.31|3292.35|3284.65|34
1648429070000|2022-03-28 00:57:50|3292.49|3284.79|3292.67|3284.97|3292.74|3285.04|3292.07|3284.37|25
1648429080000|2022-03-28 00:58:00|3292.65|3284.95|3292.69|3284.99|3292.69|3284.99|3292.53|3284.83|24
1648429090000|2022-03-28 00:58:10|3292.65|3284.95|3292.37|3284.67|3292.7|3285|3292.07|3284.37|30
1648429100000|2022-03-28 00:58:20|3292.48|3284.78|3292.39|3284.69|3292.52|3284.82|3292.37|3284.67|29
1648429110000|2022-03-28 00:58:30|3292.38|3284.68|3293.92|3286.22|3293.92|3286.22|3292.38|3284.68|29
1648429120000|2022-03-28 00:58:40|3293.49|3285.79|3293.73|3286.03|3294.28|3286.58|3293.31|3285.61|22
1648429130000|2022-03-28 00:58:50|3293.72|3286.02|3294.7|3287|3294.83|3287.13|3293.72|3286.02|27
1648429140000|2022-03-28 00:59:00|3294.83|3287.13|3295.18|3287.48|3295.18|3287.48|3294.26|3286.56|21
1648429150000|2022-03-28 00:59:10|3295.23|3287.53|3295.27|3287.57|3295.68|3287.98|3294.45|3286.75|28
1648429160000|2022-03-28 00:59:20|3295.3|3287.6|3294.95|3287.25|3295.62|3287.92|3294.85|3287.15|30
1648429170000|2022-03-28 00:59:30|3295.43|3287.73|3295.49|3287.79|3295.58|3287.88|3294.82|3287.12|31
1648429180000|2022-03-28 00:59:40|3295.46|3287.76|3295.52|3287.82|3295.86|3288.16|3295.46|3287.76|19
1648429190000|2022-03-28 00:59:50|3295.57|3287.87|3295.69|3287.99|3295.72|3288.02|3295.52|3287.82|15
1648429200000|2022-03-28 01:00:00|3295.71|3288.01|3296.77|3289.07|3296.77|3289.07|3295.67|3287.97|27
1648429210000|2022-03-28 01:00:10|3296.76|3289.06|3295.95|3288.25|3296.76|3289.06|3295.81|3288.11|25
1648429220000|2022-03-28 01:00:20|3295.8|3288.1|3294.13|3286.43|3295.84|3288.14|3293.9|3286.2|37
1648429230000|2022-03-28 01:00:30|3294.1|3286.4|3293.52|3285.82|3294.18|3286.48|3293.41|3285.71|32
1648429240000|2022-03-28 01:00:40|3293.61|3285.91|3293.13|3285.43|3293.8|3286.1|3292.37|3284.67|34
1648429250000|2022-03-28 01:00:50|3293.14|3285.44|3292.56|3284.86|3293.67|3285.97|3292.56|3284.86|38
1648429260000|2022-03-28 01:01:00|3292.58|3284.88|3291.48|3283.78|3293.18|3285.48|3291.15|3283.45|33
1648429270000|2022-03-28 01:01:10|3291.6|3283.9|3292.36|3284.66|3292.89|3285.19|3291.41|3283.71|39
1648429280000|2022-03-28 01:01:20|3292.3|3284.6|3292.01|3284.31|3292.85|3285.15|3291.82|3284.12|30
1648429290000|2022-03-28 01:01:30|3292.45|3284.75|3292.55|3284.85|3293.11|3285.41|3291.68|3283.98|36
1648429300000|2022-03-28 01:01:40|3292.59|3284.89|3291.12|3283.42|3292.59|3284.89|3291.1|3283.4|27
1648429310000|2022-03-28 01:01:50|3291.13|3283.43|3290.09|3282.39|3291.13|3283.43|3289.94|3282.24|24
1648429320000|2022-03-28 01:02:00|3290.08|3282.38|3290.46|3282.76|3291.3|3283.6|3289.92|3282.22|26
1648429330000|2022-03-28 01:02:10|3290.44|3282.74|3290.16|3282.46|3290.51|3282.81|3289.49|3281.79|28
1648429340000|2022-03-28 01:02:20|3290.17|3282.47|3290.1|3282.4|3290.79|3283.09|3289.84|3282.14|29
1648429350000|2022-03-28 01:02:30|3290.32|3282.62|3290.5|3282.8|3290.95|3283.25|3290.32|3282.62|20
1648429360000|2022-03-28 01:02:40|3290.65|3282.95|3292.23|3284.53|3292.83|3285.13|3290.65|3282.95|32
1648429370000|2022-03-28 01:02:50|3291.36|3283.66|3295.22|3287.52|3295.55|3287.85|3290.45|3282.75|34
1648429380000|2022-03-28 01:03:00|3294.83|3287.13|3295.01|3287.31|3295.45|3287.75|3294.4|3286.7|25
1648429390000|2022-03-28 01:03:10|3294.99|3287.29|3296.54|3288.84|3296.54|3288.84|3294.99|3287.29|12
1648429400000|2022-03-28 01:03:20|3296.52|3288.82|3297.03|3289.33|3297.24|3289.54|3295.09|3287.39|19
1648429410000|2022-03-28 01:03:30|3297.34|3289.64|3296.52|3288.82|3297.34|3289.64|3296.17|3288.47|19
1648429420000|2022-03-28 01:03:40|3296.53|3288.83|3298.58|3290.88|3299.02|3291.32|3296.53|3288.83|20
1648429430000|2022-03-28 01:03:50|3298.44|3290.74|3296.55|3288.85|3298.71|3291.01|3296.55|3288.85|16
1648429440000|2022-03-28 01:04:00|3296.32|3288.62|3298.79|3291.09|3299.28|3291.58|3295.63|3287.93|31
1648429450000|2022-03-28 01:04:10|3298.87|3291.17|3298.23|3290.53|3299.71|3292.01|3297.65|3289.95|31
1648429460000|2022-03-28 01:04:20|3298.22|3290.52|3297.19|3289.49|3298.22|3290.52|3296.78|3289.08|22
1648429470000|2022-03-28 01:04:30|3297.28|3289.58|3299.37|3291.67|3299.97|3292.27|3297.06|3289.36|29
1648429480000|2022-03-28 01:04:40|3298.76|3291.06|3299.03|3291.33|3299.88|3292.18|3298.61|3290.91|29
1648429490000|2022-03-28 01:04:50|3298.84|3291.14|3300|3292.3|3300.12|3292.42|3298.43|3290.73|34
1648429500000|2022-03-28 01:05:00|3299.98|3292.28|3300.84|3293.14|3301.6|3293.9|3299.61|3291.91|33
1648429510000|2022-03-28 01:05:10|3300.55|3292.85|3301.64|3293.94|3301.64|3293.94|3299.22|3291.52|32
1648429520000|2022-03-28 01:05:20|3300.58|3292.88|3300.96|3293.26|3301.36|3293.66|3300.32|3292.62|29
1648429530000|2022-03-28 01:05:30|3300.98|3293.28|3301.26|3293.56|3301.34|3293.64|3300.18|3292.48|19
1648429540000|2022-03-28 01:05:40|3300.18|3292.48|3302.25|3294.55|3302.25|3294.55|3300.11|3292.41|33
1648429550000|2022-03-28 01:05:50|3303.24|3295.54|3304.16|3296.46|3304.65|3296.95|3303.05|3295.35|34
1648429560000|2022-03-28 01:06:00|3303.7|3296|3304.07|3296.37|3304.29|3296.59|3302.69|3294.99|26
1648429570000|2022-03-28 01:06:10|3304.15|3296.45|3304.78|3297.08|3304.85|3297.15|3303.01|3295.31|31
1648429580000|2022-03-28 01:06:20|3304.79|3297.09|3303.99|3296.29|3305.08|3297.38|3303.17|3295.47|30
1648429590000|2022-03-28 01:06:30|3303.98|3296.28|3304.36|3296.66|3304.44|3296.74|3303.98|3296.28|7
1648429600000|2022-03-28 01:06:40|3304.37|3296.67|3304.61|3296.91|3304.63|3296.93|3304.36|3296.66|10
1648429610000|2022-03-28 01:06:50|3304.62|3296.92|3304.21|3296.51|3304.83|3297.13|3304.21|3296.51|11
1648429620000|2022-03-28 01:07:00|3303.9|3296.2|3303.9|3296.2|3303.9|3296.2|3303.9|3296.2|1
1648429630000|2022-03-28 01:07:10|3303.79|3296.09|3303.09|3295.39|3303.8|3296.1|3303.09|3295.39|20
1648429640000|2022-03-28 01:07:20|3303.12|3295.42|3304.07|3296.37|3304.15|3296.45|3302.75|3295.05|34
1648429650000|2022-03-28 01:07:30|3303.01|3295.31|3303.11|3295.41|3304.13|3296.43|3302.77|3295.07|28
1648429660000|2022-03-28 01:07:40|3302.91|3295.21|3302.76|3295.06|3304.17|3296.47|3302.75|3295.05|22
1648429670000|2022-03-28 01:07:50|3302.75|3295.05|3303.01|3295.31|3303.14|3295.44|3302.26|3294.56|29
1648429680000|2022-03-28 01:08:00|3302.89|3295.19|3302.58|3294.88|3303.75|3296.05|3301.8|3294.1|32
1648429690000|2022-03-28 01:08:10|3303.76|3296.06|3303.27|3295.57|3303.92|3296.22|3302.63|3294.93|21
1648429700000|2022-03-28 01:08:20|3303.3|3295.6|3303.52|3295.82|3303.89|3296.19|3303.27|3295.57|20
1648429710000|2022-03-28 01:08:30|3303.54|3295.84|3302.26|3294.56|3303.54|3295.84|3301.95|3294.25|13
1648429720000|2022-03-28 01:08:40|3302.17|3294.47|3302.82|3295.12|3303.21|3295.51|3302.17|3294.47|18
1648429730000|2022-03-28 01:08:50|3302.81|3295.11|3302.49|3294.79|3302.81|3295.11|3302.49|3294.79|4
1648429740000|2022-03-28 01:09:00|3302.48|3294.78|3302.14|3294.44|3302.48|3294.78|3302.03|3294.33|12
1648429750000|2022-03-28 01:09:10|3302.19|3294.49|3301.61|3293.91|3302.53|3294.83|3301.61|3293.91|13
1648429760000|2022-03-28 01:09:20|3301.68|3293.98|3301.61|3293.91|3301.68|3293.98|3301.61|3293.91|10
1648429770000|2022-03-28 01:09:30|3301.73|3294.03|3301.94|3294.24|3302.34|3294.64|3301.5|3293.8|21
1648429780000|2022-03-28 01:09:40|3302.06|3294.36|3301.84|3294.14|3302.06|3294.36|3301.77|3294.07|6
1648429790000|2022-03-28 01:09:50|3301.77|3294.07|3302.15|3294.45|3302.27|3294.57|3301.77|3294.07|18
1648429800000|2022-03-28 01:10:00|3302.16|3294.46|3303.31|3295.61|3303.31|3295.61|3302.15|3294.45|24
1648429810000|2022-03-28 01:10:10|3303.01|3295.31|3303.05|3295.35|3303.05|3295.35|3302.18|3294.48|24
1648429820000|2022-03-28 01:10:20|3303.04|3295.34|3303.17|3295.47|3304.63|3296.93|3302.83|3295.13|16
1648429830000|2022-03-28 01:10:30|3303.07|3295.37|3303.48|3295.78|3303.85|3296.15|3302.59|3294.89|27
1648429840000|2022-03-28 01:10:40|3303.3|3295.6|3303.3|3295.6|3304.03|3296.33|3302.59|3294.89|27
1648429850000|2022-03-28 01:10:50|3303.04|3295.34|3304.57|3296.87|3304.79|3297.09|3303.04|3295.34|21
1648429860000|2022-03-28 01:11:00|3304.29|3296.59|3303.76|3296.06|3304.71|3297.01|3303.76|3296.06|24
1648429870000|2022-03-28 01:11:10|3303.55|3295.85|3303.26|3295.56|3303.9|3296.2|3303.26|3295.56|14
1648429880000|2022-03-28 01:11:20|3303.22|3295.52|3303.84|3296.14|3303.85|3296.15|3303.22|3295.52|8
1648429890000|2022-03-28 01:11:30|3303.83|3296.13|3303.61|3295.91|3304.08|3296.38|3303.37|3295.67|20
1648429900000|2022-03-28 01:11:40|3303.6|3295.9|3303.95|3296.25|3303.95|3296.25|3303.36|3295.66|23
1648429910000|2022-03-28 01:11:50|3304.01|3296.31|3303.9|3296.2|3304.01|3296.31|3303.9|3296.2|12
1648429920000|2022-03-28 01:12:00|3303.74|3296.04|3303.74|3296.04|3304.44|3296.74|3303.73|3296.03|15
1648429930000|2022-03-28 01:12:10|3303.66|3295.96|3303.95|3296.25|3304.86|3297.16|3303.66|3295.96|23
1648429940000|2022-03-28 01:12:20|3304.72|3297.02|3304.31|3296.61|3304.72|3297.02|3303.85|3296.15|15
1648429950000|2022-03-28 01:12:30|3304.34|3296.64|3304.45|3296.75|3304.45|3296.75|3303.95|3296.25|8
1648429960000|2022-03-28 01:12:40|3304.46|3296.76|3305.46|3297.76|3305.77|3298.07|3304.44|3296.74|26
1648429970000|2022-03-28 01:12:50|3305.49|3297.79|3305.72|3298.02|3306.27|3298.57|3305.33|3297.63|30
1648429980000|2022-03-28 01:13:00|3305.9|3298.2|3306.5|3298.8|3306.5|3298.8|3305.89|3298.19|8
1648429990000|2022-03-28 01:13:10|3306.51|3298.81|3306.55|3298.85|3306.8|3299.1|3306.18|3298.48|15
1648430000000|2022-03-28 01:13:20|3306.8|3299.1|3308.16|3300.46|3308.26|3300.56|3306.55|3298.85|30
1648430010000|2022-03-28 01:13:30|3307.88|3300.18|3308.05|3300.35|3308.4|3300.7|3307.87|3300.17|25
1648430020000|2022-03-28 01:13:40|3308.37|3300.67|3309.23|3301.53|3309.24|3301.54|3307.75|3300.05|26
1648430030000|2022-03-28 01:13:50|3309.24|3301.54|3308.53|3300.83|3309.43|3301.73|3308.36|3300.66|25
1648430040000|2022-03-28 01:14:00|3308.52|3300.82|3308.93|3301.23|3309.37|3301.67|3308.47|3300.77|23
1648430050000|2022-03-28 01:14:10|3308.81|3301.11|3307.02|3299.32|3309.26|3301.56|3306.97|3299.27|34
1648430060000|2022-03-28 01:14:20|3306.83|3299.13|3306.35|3298.65|3308.05|3300.35|3306.34|3298.64|32
1648430070000|2022-03-28 01:14:30|3306.36|3298.66|3306.3|3298.6|3306.6|3298.9|3306.01|3298.31|29
1648430080000|2022-03-28 01:14:40|3306.29|3298.59|3306.22|3298.52|3306.37|3298.67|3305.92|3298.22|27
1648430090000|2022-03-28 01:14:50|3306.19|3298.49|3306.22|3298.52|3306.27|3298.57|3306.04|3298.34|24
1648430100000|2022-03-28 01:15:00|3306.23|3298.53|3305.95|3298.25|3306.29|3298.59|3305.73|3298.03|30
1648430110000|2022-03-28 01:15:10|3305.65|3297.95|3307.04|3299.34|3307.04|3299.34|3305.65|3297.95|31
1648430120000|2022-03-28 01:15:20|3307.05|3299.35|3308.62|3300.92|3308.63|3300.93|3306.78|3299.08|33
1648430130000|2022-03-28 01:15:30|3308.73|3301.03|3309.11|3301.41|3309.27|3301.57|3308.41|3300.71|26
1648430140000|2022-03-28 01:15:40|3308.89|3301.19|3309.68|3301.98|3309.73|3302.03|3308.72|3301.02|28
1648430150000|2022-03-28 01:15:50|3309.75|3302.05|3308.18|3300.48|3309.75|3302.05|3307.99|3300.29|26
1648430160000|2022-03-28 01:16:00|3308.08|3300.38|3307.78|3300.08|3308.08|3300.38|3307.64|3299.94|17
1648430170000|2022-03-28 01:16:10|3307.77|3300.07|3307.81|3300.11|3307.81|3300.11|3307.66|3299.96|19
1648430180000|2022-03-28 01:16:20|3307.74|3300.04|3307.25|3299.55|3307.81|3300.11|3307.15|3299.45|24
1648430190000|2022-03-28 01:16:30|3307.21|3299.51|3306.83|3299.13|3307.21|3299.51|3306.78|3299.08|20
1648430200000|2022-03-28 01:16:40|3306.89|3299.19|3306.4|3298.7|3306.9|3299.2|3306.4|3298.7|18
1648430210000|2022-03-28 01:16:50|3306.2|3298.5|3306.13|3298.43|3307.45|3299.75|3306.13|3298.43|21
1648430220000|2022-03-28 01:17:00|3306.1|3298.4|3305.04|3297.34|3306.1|3298.4|3305.04|3297.34|21
1648430230000|2022-03-28 01:17:10|3304.97|3297.27|3303.92|3296.22|3305.03|3297.33|3303.79|3296.09|20
1648430240000|2022-03-28 01:17:20|3303.9|3296.2|3304.11|3296.41|3304.92|3297.22|3303.42|3295.72|31
1648430250000|2022-03-28 01:17:30|3304.23|3296.53|3304.55|3296.85|3304.72|3297.02|3304.18|3296.48|36
1648430260000|2022-03-28 01:17:40|3304.62|3296.92|3304.37|3296.67|3304.66|3296.96|3304.37|3296.67|15
1648430270000|2022-03-28 01:17:50|3304.34|3296.64|3304.29|3296.59|3304.7|3297|3303.93|3296.23|29
1648430280000|2022-03-28 01:18:00|3304.72|3297.02|3303.86|3296.16|3304.72|3297.02|3303.18|3295.48|26
1648430290000|2022-03-28 01:18:10|3303.74|3296.04|3303.45|3295.75|3303.88|3296.18|3302.92|3295.22|27
1648430300000|2022-03-28 01:18:20|3303.47|3295.77|3303.64|3295.94|3304|3296.3|3303.33|3295.63|32
1648430310000|2022-03-28 01:18:30|3303.74|3296.04|3303.72|3296.02|3303.84|3296.14|3303.53|3295.83|26
1648430320000|2022-03-28 01:18:40|3303.54|3295.84|3304.27|3296.57|3304.27|3296.57|3303.53|3295.83|29
1648430330000|2022-03-28 01:18:50|3304.32|3296.62|3305.16|3297.46|3305.17|3297.47|3303.81|3296.11|27
1648430340000|2022-03-28 01:19:00|3305.17|3297.47|3305.22|3297.52|3305.22|3297.52|3305.03|3297.33|16
1648430350000|2022-03-28 01:19:10|3305.23|3297.53|3305.19|3297.49|3305.89|3298.19|3304.86|3297.16|14
1648430360000|2022-03-28 01:19:20|3305.28|3297.58|3305.31|3297.61|3307.14|3299.44|3304.93|3297.23|22
1648430370000|2022-03-28 01:19:30|3306.24|3298.54|3306.67|3298.97|3307.41|3299.71|3305.41|3297.71|28
1648430380000|2022-03-28 01:19:40|3307.17|3299.47|3307.04|3299.34|3307.66|3299.96|3306.67|3298.97|27
1648430390000|2022-03-28 01:19:50|3307.17|3299.47|3307.31|3299.61|3307.8|3300.1|3307|3299.3|19
1648430400000|2022-03-28 01:20:00|3307.29|3299.59|3307.46|3299.76|3307.59|3299.89|3307|3299.3|25
1648430410000|2022-03-28 01:20:10|3307.41|3299.71|3307.46|3299.76|3307.77|3300.07|3307.36|3299.66|17
1648430420000|2022-03-28 01:20:20|3307.36|3299.66|3307.67|3299.97|3307.78|3300.08|3307.36|3299.66|24
1648430430000|2022-03-28 01:20:30|3307.82|3300.12|3308.27|3300.57|3309.14|3301.44|3307.82|3300.12|23
1648430440000|2022-03-28 01:20:40|3308|3300.3|3307.78|3300.08|3308.05|3300.35|3307.32|3299.62|32
1648430450000|2022-03-28 01:20:50|3307.77|3300.07|3307.79|3300.09|3307.81|3300.11|3307.53|3299.83|33
1648430460000|2022-03-28 01:21:00|3307.71|3300.01|3308.21|3300.51|3308.59|3300.89|3307.6|3299.9|29
1648430470000|2022-03-28 01:21:10|3308.15|3300.45|3308.14|3300.44|3309.09|3301.39|3308.14|3300.44|19
1648430480000|2022-03-28 01:21:20|3308.37|3300.67|3308.19|3300.49|3309.78|3302.08|3307.93|3300.23|21
1648430490000|2022-03-28 01:21:30|3308.27|3300.57|3310.36|3302.66|3310.36|3302.66|3308.19|3300.49|23
1648430500000|2022-03-28 01:21:40|3309.92|3302.22|3310.03|3302.33|3310.37|3302.67|3308.85|3301.15|24
1648430510000|2022-03-28 01:21:50|3309.97|3302.27|3308.85|3301.15|3309.97|3302.27|3308.79|3301.09|25
1648430520000|2022-03-28 01:22:00|3308.99|3301.29|3308.53|3300.83|3309|3301.3|3308.05|3300.35|28
1648430530000|2022-03-28 01:22:10|3308.19|3300.49|3307.68|3299.98|3308.47|3300.77|3307.58|3299.88|28
1648430540000|2022-03-28 01:22:20|3307.83|3300.13|3307.88|3300.18|3307.9|3300.2|3307.72|3300.02|11
1648430550000|2022-03-28 01:22:30|3307.84|3300.14|3307.49|3299.79|3307.84|3300.14|3307.42|3299.72|16
1648430560000|2022-03-28 01:22:40|3307.42|3299.72|3307.48|3299.78|3307.48|3299.78|3306.82|3299.12|34
1648430570000|2022-03-28 01:22:50|3307.51|3299.81|3306.59|3298.89|3307.55|3299.85|3306.16|3298.46|40
1648430580000|2022-03-28 01:23:00|3306.58|3298.88|3306.53|3298.83|3306.73|3299.03|3305.93|3298.23|30
1648430590000|2022-03-28 01:23:10|3306.6|3298.9|3306.17|3298.47|3306.77|3299.07|3306.01|3298.31|25
1648430600000|2022-03-28 01:23:20|3306.22|3298.52|3306.25|3298.55|3306.48|3298.78|3306.12|3298.42|23
1648430610000|2022-03-28 01:23:30|3306.11|3298.41|3306.91|3299.21|3306.99|3299.29|3305.93|3298.23|30
1648430620000|2022-03-28 01:23:40|3306.69|3298.99|3306.12|3298.42|3306.98|3299.28|3305.83|3298.13|19
1648430630000|2022-03-28 01:23:50|3306.18|3298.48|3307|3299.3|3307.17|3299.47|3306.13|3298.43|23
1648430640000|2022-03-28 01:24:00|3307.11|3299.41|3306.65|3298.95|3307.13|3299.43|3306.65|3298.95|13
1648430650000|2022-03-28 01:24:10|3306.76|3299.06|3307.65|3299.95|3307.65|3299.95|3306.65|3298.95|18
1648430660000|2022-03-28 01:24:20|3306.83|3299.13|3307.65|3299.95|3307.81|3300.11|3306.83|3299.13|24
1648430670000|2022-03-28 01:24:30|3307.69|3299.99|3307.38|3299.68|3308.03|3300.33|3306.85|3299.15|34
1648430680000|2022-03-28 01:24:40|3307.35|3299.65|3306.83|3299.13|3307.51|3299.81|3305.91|3298.21|32
1648430690000|2022-03-28 01:24:50|3306.81|3299.11|3307.04|3299.34|3307.69|3299.99|3306.56|3298.86|28
1648430700000|2022-03-28 01:25:00|3306.67|3298.97|3307.55|3299.85|3307.65|3299.95|3306.47|3298.77|34
1648430710000|2022-03-28 01:25:10|3307.67|3299.97|3306.69|3298.99|3307.67|3299.97|3306.65|3298.95|34
1648430720000|2022-03-28 01:25:20|3306.72|3299.02|3306.47|3298.77|3307.73|3300.03|3306.46|3298.76|23
1648430730000|2022-03-28 01:25:30|3306.73|3299.03|3306.77|3299.07|3307.69|3299.99|3306|3298.3|28
1648430740000|2022-03-28 01:25:40|3306.79|3299.09|3307.75|3300.05|3307.94|3300.24|3306.41|3298.71|32
1648430750000|2022-03-28 01:25:50|3307.73|3300.03|3307.68|3299.98|3307.73|3300.03|3307.59|3299.89|21
1648430760000|2022-03-28 01:26:00|3307.69|3299.99|3307.69|3299.99|3307.79|3300.09|3307.6|3299.9|18
1648430770000|2022-03-28 01:26:10|3307.72|3300.02|3307.44|3299.74|3307.83|3300.13|3307.44|3299.74|8
1648430780000|2022-03-28 01:26:20|3307.37|3299.67|3306.65|3298.95|3307.57|3299.87|3306.65|3298.95|13
1648430790000|2022-03-28 01:26:30|3307.17|3299.47|3307.17|3299.47|3307.25|3299.55|3306.65|3298.95|5
1648430800000|2022-03-28 01:26:40|3307.15|3299.45|3307.18|3299.48|3307.62|3299.92|3306.91|3299.21|14
1648430810000|2022-03-28 01:26:50|3307.11|3299.41|3307.55|3299.85|3308.2|3300.5|3306.96|3299.26|22
1648430820000|2022-03-28 01:27:00|3307.53|3299.83|3306.55|3298.85|3307.67|3299.97|3306.49|3298.79|34
1648430830000|2022-03-28 01:27:10|3306.53|3298.83|3306.54|3298.84|3307.4|3299.7|3306.43|3298.73|33
1648430840000|2022-03-28 01:27:20|3306.51|3298.81|3306.61|3298.91|3306.62|3298.92|3306.16|3298.46|30
1648430850000|2022-03-28 01:27:30|3306.6|3298.9|3306.35|3298.65|3306.66|3298.96|3306.25|3298.55|29
1648430860000|2022-03-28 01:27:40|3306.56|3298.86|3306.63|3298.93|3306.66|3298.96|3306.32|3298.62|24
1648430870000|2022-03-28 01:27:50|3306.42|3298.72|3306.64|3298.94|3306.99|3299.29|3306.37|3298.67|29
1648430880000|2022-03-28 01:28:00|3306.84|3299.14|3305.92|3298.22|3306.84|3299.14|3305.9|3298.2|24
1648430890000|2022-03-28 01:28:10|3305.89|3298.19|3306.26|3298.56|3306.64|3298.94|3305.89|3298.19|27
1648430900000|2022-03-28 01:28:20|3306.64|3298.94|3306.37|3298.67|3307.14|3299.44|3305.97|3298.27|20
1648430910000|2022-03-28 01:28:30|3306.9|3299.2|3306.17|3298.47|3307.41|3299.71|3305.35|3297.65|34
1648430920000|2022-03-28 01:28:40|3307.33|3299.63|3306.49|3298.79|3307.52|3299.82|3305.93|3298.23|29
1648430930000|2022-03-28 01:28:50|3306.57|3298.87|3306.66|3298.96|3307.45|3299.75|3306.07|3298.37|23
1648430940000|2022-03-28 01:29:00|3306.65|3298.95|3305.68|3297.98|3306.67|3298.97|3305.25|3297.55|30
1648430950000|2022-03-28 01:29:10|3305.66|3297.96|3305.21|3297.51|3305.83|3298.13|3305.19|3297.49|18
1648430960000|2022-03-28 01:29:20|3305.22|3297.52|3305.01|3297.31|3305.37|3297.67|3305.01|3297.31|11
1648430970000|2022-03-28 01:29:30|3305.15|3297.45|3305.15|3297.45|3305.67|3297.97|3305.15|3297.45|24
1648430980000|2022-03-28 01:29:40|3305.16|3297.46|3305.52|3297.82|3305.72|3298.02|3305.15|3297.45|24
1648430990000|2022-03-28 01:29:50|3305.56|3297.86|3306.2|3298.5|3307.33|3299.63|3304.77|3297.07|29
1648431000000|2022-03-28 01:30:00|3306.14|3298.44|3305.99|3298.29|3307.24|3299.54|3305.25|3297.55|16
1648431010000|2022-03-28 01:30:10|3306.18|3298.48|3305.93|3298.23|3307.16|3299.46|3305.93|3298.23|12
1648431030000|2022-03-28 01:30:30|3306.15|3298.45|3306.15|3298.45|3306.27|3298.57|3306.15|3298.45|9
1648431040000|2022-03-28 01:30:40|3306.02|3298.32|3306.01|3298.31|3306.14|3298.44|3305.93|3298.23|9
1648431050000|2022-03-28 01:30:50|3305.93|3298.23|3305.93|3298.23|3305.93|3298.23|3305.93|3298.23|1
1648431060000|2022-03-28 01:31:00|3306.05|3298.35|3305.78|3298.08|3306.07|3298.37|3305.78|3298.08|17
1648431070000|2022-03-28 01:31:10|3305.92|3298.22|3305.78|3298.08|3305.92|3298.22|3305.78|3298.08|8
1648431080000|2022-03-28 01:31:20|3307.28|3299.58|3305.93|3298.23|3307.52|3299.82|3305.85|3298.15|23
1648431090000|2022-03-28 01:31:30|3305.85|3298.15|3307.28|3299.58|3307.28|3299.58|3305.85|3298.15|18
1648431100000|2022-03-28 01:31:40|3307.31|3299.61|3305.95|3298.25|3307.31|3299.61|3305.93|3298.23|9
1648431110000|2022-03-28 01:31:50|3305.96|3298.26|3305.96|3298.26|3305.96|3298.26|3305.86|3298.16|7
1648431120000|2022-03-28 01:32:00|3305.86|3298.16|3306.03|3298.33|3308.01|3300.31|3305.86|3298.16|18
1648431130000|2022-03-28 01:32:10|3306.92|3299.22|3306.24|3298.54|3306.92|3299.22|3306.03|3298.33|19
1648431140000|2022-03-28 01:32:20|3306.18|3298.48|3306.02|3298.32|3306.33|3298.63|3305.65|3297.95|16
1648431150000|2022-03-28 01:32:30|3306.01|3298.31|3306.11|3298.41|3306.12|3298.42|3305.35|3297.65|28
1648431160000|2022-03-28 01:32:40|3306.08|3298.38|3305.75|3298.05|3306.08|3298.38|3305.53|3297.83|21
1648431170000|2022-03-28 01:32:50|3305.79|3298.09|3305.46|3297.76|3305.79|3298.09|3305.27|3297.57|27
1648431180000|2022-03-28 01:33:00|3305.45|3297.75|3305.4|3297.7|3305.53|3297.83|3305.35|3297.65|27
1648431190000|2022-03-28 01:33:10|3305.41|3297.71|3304.19|3296.49|3305.41|3297.71|3303.87|3296.17|38
1648431200000|2022-03-28 01:33:20|3304.28|3296.58|3303.73|3296.03|3304.47|3296.77|3303.67|3295.97|23
1648431210000|2022-03-28 01:33:30|3303.69|3295.99|3302.71|3295.01|3304.36|3296.66|3302.69|3294.99|29
1648431220000|2022-03-28 01:33:40|3303.16|3295.46|3302.98|3295.28|3303.16|3295.46|3302.07|3294.37|33
1648431230000|2022-03-28 01:33:50|3302.84|3295.14|3301.73|3294.03|3302.84|3295.14|3301.3|3293.6|35
1648431240000|2022-03-28 01:34:00|3301.51|3293.81|3302.1|3294.4|3302.1|3294.4|3300.04|3292.34|30
1648431250000|2022-03-28 01:34:10|3302.14|3294.44|3301.33|3293.63|3302.14|3294.44|3301.33|3293.63|29
1648431260000|2022-03-28 01:34:20|3300.9|3293.2|3301.41|3293.71|3301.75|3294.05|3300.9|3293.2|30
1648431270000|2022-03-28 01:34:30|3301.27|3293.57|3300.93|3293.23|3301.35|3293.65|3300.88|3293.18|31
1648431280000|2022-03-28 01:34:40|3300.86|3293.16|3299.67|3291.97|3300.86|3293.16|3299.63|3291.93|29
1648431290000|2022-03-28 01:34:50|3299.71|3292.01|3298.54|3290.84|3299.79|3292.09|3298.47|3290.77|29
1648431300000|2022-03-28 01:35:00|3298.68|3290.98|3301.56|3293.86|3301.56|3293.86|3298.68|3290.98|34
1648431310000|2022-03-28 01:35:10|3301.53|3293.83|3300.84|3293.14|3301.98|3294.28|3300.24|3292.54|32
1648431320000|2022-03-28 01:35:20|3300.63|3292.93|3300.27|3292.57|3301.63|3293.93|3299.76|3292.06|38
1648431330000|2022-03-28 01:35:30|3300.28|3292.58|3298.11|3290.41|3300.28|3292.58|3298.07|3290.37|38
1648431340000|2022-03-28 01:35:40|3298.1|3290.4|3298.26|3290.56|3299.12|3291.42|3297.89|3290.19|26
1648431350000|2022-03-28 01:35:50|3298.13|3290.43|3298.21|3290.51|3298.87|3291.17|3297.89|3290.19|34
1648431360000|2022-03-28 01:36:00|3298.22|3290.52|3298.81|3291.11|3299.55|3291.85|3298.13|3290.43|39
1648431370000|2022-03-28 01:36:10|3299.49|3291.79|3298.77|3291.07|3299.49|3291.79|3298.74|3291.04|20
1648431380000|2022-03-28 01:36:20|3298.84|3291.14|3298.51|3290.81|3299.21|3291.51|3298.51|3290.81|27
1648431390000|2022-03-28 01:36:30|3298.98|3291.28|3298.85|3291.15|3298.98|3291.28|3298.3|3290.6|33
1648431400000|2022-03-28 01:36:40|3298.48|3290.78|3298.34|3290.64|3298.87|3291.17|3298.3|3290.6|18
1648431410000|2022-03-28 01:36:50|3298.32|3290.62|3298.88|3291.18|3298.88|3291.18|3297.93|3290.23|21
1648431420000|2022-03-28 01:37:00|3298.72|3291.02|3298.19|3290.49|3298.72|3291.02|3297.56|3289.86|24
1648431430000|2022-03-28 01:37:10|3298.15|3290.45|3298.33|3290.63|3299.08|3291.38|3297.69|3289.99|28
1648431440000|2022-03-28 01:37:20|3298.31|3290.61|3295.65|3287.95|3298.36|3290.66|3294.88|3287.18|38
1648431450000|2022-03-28 01:37:30|3295.33|3287.63|3296.48|3288.78|3296.84|3289.14|3294.85|3287.15|37
1648431460000|2022-03-28 01:37:40|3296.29|3288.59|3295.53|3287.83|3296.29|3288.59|3294.31|3286.61|37
1648431470000|2022-03-28 01:37:50|3295.46|3287.76|3296.46|3288.76|3296.62|3288.92|3294.8|3287.1|37
1648431480000|2022-03-28 01:38:00|3296.37|3288.67|3295.74|3288.04|3296.75|3289.05|3295.44|3287.74|36
1648431490000|2022-03-28 01:38:10|3296.05|3288.35|3296.2|3288.5|3296.52|3288.82|3295.16|3287.46|36
1648431500000|2022-03-28 01:38:20|3296.23|3288.53|3295.39|3287.69|3296.24|3288.54|3294.59|3286.89|37
1648431510000|2022-03-28 01:38:30|3294.88|3287.18|3293.87|3286.17|3295.36|3287.66|3293.79|3286.09|31
1648431520000|2022-03-28 01:38:40|3293.89|3286.19|3293.54|3285.84|3294.68|3286.98|3293.46|3285.76|33
1648431530000|2022-03-28 01:38:50|3293.51|3285.81|3292.75|3285.05|3294.08|3286.38|3292.74|3285.04|20
1648431540000|2022-03-28 01:39:00|3292.62|3284.92|3292.75|3285.05|3292.75|3285.05|3292.44|3284.74|23
1648431550000|2022-03-28 01:39:10|3292.18|3284.48|3293.01|3285.31|3293.39|3285.69|3292.18|3284.48|14
1648431560000|2022-03-28 01:39:20|3292.95|3285.25|3292.72|3285.02|3292.95|3285.25|3292.51|3284.81|28
1648431570000|2022-03-28 01:39:30|3292.7|3285|3293.55|3285.85|3293.55|3285.85|3292.55|3284.85|23
1648431580000|2022-03-28 01:39:40|3293.47|3285.77|3293.49|3285.79|3293.54|3285.84|3293.32|3285.62|26
1648431590000|2022-03-28 01:39:50|3293.52|3285.82|3292.75|3285.05|3293.53|3285.83|3292.66|3284.96|31
1648431600000|2022-03-28 01:40:00|3292.79|3285.09|3293.65|3285.95|3293.65|3285.95|3291.97|3284.27|39
1648431610000|2022-03-28 01:40:10|3293.74|3286.04|3294.72|3287.02|3294.72|3287.02|3293.3|3285.6|30
1648431620000|2022-03-28 01:40:20|3294.77|3287.07|3294.73|3287.03|3295.05|3287.35|3294.48|3286.78|33
1648431630000|2022-03-28 01:40:30|3294.71|3287.01|3295.13|3287.43|3295.66|3287.96|3294.12|3286.42|33
1648431640000|2022-03-28 01:40:40|3295.68|3287.98|3295.57|3287.87|3296.29|3288.59|3295.21|3287.51|33
1648431650000|2022-03-28 01:40:50|3295.64|3287.94|3295.89|3288.19|3295.89|3288.19|3295.6|3287.9|20
1648431660000|2022-03-28 01:41:00|3295.9|3288.2|3295.23|3287.53|3296.05|3288.35|3295.11|3287.41|16
1648431670000|2022-03-28 01:41:10|3295.21|3287.51|3295.21|3287.51|3295.25|3287.55|3295.12|3287.42|19
1648431680000|2022-03-28 01:41:20|3295.22|3287.52|3295.26|3287.56|3295.26|3287.56|3295.21|3287.51|9
1648431690000|2022-03-28 01:41:30|3295.36|3287.66|3295.48|3287.78|3295.88|3288.18|3295.35|3287.65|24
1648431700000|2022-03-28 01:41:40|3295.54|3287.84|3295.61|3287.91|3296.27|3288.57|3295.5|3287.8|24
1648431710000|2022-03-28 01:41:50|3295.39|3287.69|3295.72|3288.02|3295.91|3288.21|3295.02|3287.32|37
1648431720000|2022-03-28 01:42:00|3295.67|3287.97|3295.55|3287.85|3295.89|3288.19|3295.16|3287.46|28
1648431730000|2022-03-28 01:42:10|3295.13|3287.43|3294.31|3286.61|3295.13|3287.43|3294.08|3286.38|25
1648431740000|2022-03-28 01:42:20|3294.13|3286.43|3293.83|3286.13|3294.29|3286.59|3293.35|3285.65|37
1648431750000|2022-03-28 01:42:30|3293.85|3286.15|3292.86|3285.16|3294|3286.3|3292.84|3285.14|35
1648431760000|2022-03-28 01:42:40|3293.43|3285.73|3293.15|3285.45|3293.54|3285.84|3292.78|3285.08|37
1648431770000|2022-03-28 01:42:50|3293.69|3285.99|3293.15|3285.45|3293.92|3286.22|3293.12|3285.42|33
1648431780000|2022-03-28 01:43:00|3293.13|3285.43|3292.96|3285.26|3293.65|3285.95|3292.96|3285.26|32
1648431790000|2022-03-28 01:43:10|3293.02|3285.32|3292.72|3285.02|3293.22|3285.52|3292.64|3284.94|32
1648431800000|2022-03-28 01:43:20|3292.65|3284.95|3292.42|3284.72|3292.68|3284.98|3292.36|3284.66|31
1648431810000|2022-03-28 01:43:30|3292.43|3284.73|3292.35|3284.65|3292.53|3284.83|3292.35|3284.65|25
1648431820000|2022-03-28 01:43:40|3292.42|3284.72|3292.46|3284.76|3292.46|3284.76|3292.08|3284.38|27
1648431830000|2022-03-28 01:43:50|3292.37|3284.67|3292.32|3284.62|3292.44|3284.74|3292.23|3284.53|32
1648431840000|2022-03-28 01:44:00|3292.3|3284.6|3292.13|3284.43|3292.3|3284.6|3292.12|3284.42|32
1648431850000|2022-03-28 01:44:10|3292.17|3284.47|3292.28|3284.58|3292.88|3285.18|3292.17|3284.47|27
1648431860000|2022-03-28 01:44:20|3292.92|3285.22|3293.64|3285.94|3293.64|3285.94|3291.94|3284.24|25
1648431870000|2022-03-28 01:44:30|3293.91|3286.21|3294.37|3286.67|3294.76|3287.06|3293.91|3286.21|23
1648431880000|2022-03-28 01:44:40|3294.36|3286.66|3293.92|3286.22|3294.36|3286.66|3293.88|3286.18|20
1648431890000|2022-03-28 01:44:50|3293.93|3286.23|3293.81|3286.11|3293.96|3286.26|3293.66|3285.96|24
1648431900000|2022-03-28 01:45:00|3293.8|3286.1|3294.54|3286.84|3294.6|3286.9|3293.79|3286.09|27
1648431910000|2022-03-28 01:45:10|3294.75|3287.05|3295.14|3287.44|3296.08|3288.38|3294.73|3287.03|31
1648431920000|2022-03-28 01:45:20|3295.06|3287.36|3295.11|3287.41|3295.29|3287.59|3295.05|3287.35|25
1648431930000|2022-03-28 01:45:30|3295.16|3287.46|3294.29|3286.59|3295.47|3287.77|3294.29|3286.59|31
1648431940000|2022-03-28 01:45:40|3294.45|3286.75|3294|3286.3|3294.55|3286.85|3293.92|3286.22|22
1648431950000|2022-03-28 01:45:50|3294.03|3286.33|3293.73|3286.03|3294.09|3286.39|3293.61|3285.91|34
1648431960000|2022-03-28 01:46:00|3293.72|3286.02|3293.74|3286.04|3294.12|3286.42|3293.7|3286|26
1648431970000|2022-03-28 01:46:10|3294.02|3286.32|3294.96|3287.26|3295.01|3287.31|3293.63|3285.93|30
1648431980000|2022-03-28 01:46:20|3294.82|3287.12|3294.97|3287.27|3295.14|3287.44|3294.77|3287.07|29
1648431990000|2022-03-28 01:46:30|3295.12|3287.42|3295.13|3287.43|3295.99|3288.29|3295.07|3287.37|30
1648432000000|2022-03-28 01:46:40|3294.98|3287.28|3294.04|3286.34|3295.05|3287.35|3293.54|3285.84|27
1648432010000|2022-03-28 01:46:50|3293.97|3286.27|3293.73|3286.03|3293.99|3286.29|3293.69|3285.99|27
1648432020000|2022-03-28 01:47:00|3293.72|3286.02|3294.01|3286.31|3294.03|3286.33|3293.7|3286|23
1648432030000|2022-03-28 01:47:10|3294.02|3286.32|3293.82|3286.12|3294.03|3286.33|3293.51|3285.81|24
1648432040000|2022-03-28 01:47:20|3293.6|3285.9|3293.7|3286|3294.04|3286.34|3293.57|3285.87|10
1648432050000|2022-03-28 01:47:30|3293.71|3286.01|3293.89|3286.19|3294.33|3286.63|3293.64|3285.94|33
1648432060000|2022-03-28 01:47:40|3293.88|3286.18|3293.67|3285.97|3293.94|3286.24|3293.63|3285.93|24
1648432070000|2022-03-28 01:47:50|3293.66|3285.96|3293.49|3285.79|3293.69|3285.99|3293.49|3285.79|18
1648432080000|2022-03-28 01:48:00|3293.46|3285.76|3292.91|3285.21|3293.46|3285.76|3292.41|3284.71|34
1648432090000|2022-03-28 01:48:10|3292.87|3285.17|3292.8|3285.1|3292.88|3285.18|3292.17|3284.47|18
1648432100000|2022-03-28 01:48:20|3292.47|3284.77|3293.69|3285.99|3293.69|3285.99|3292.47|3284.77|27
1648432110000|2022-03-28 01:48:30|3293.7|3286|3293.74|3286.04|3293.74|3286.04|3293.57|3285.87|17
1648432120000|2022-03-28 01:48:40|3293.57|3285.87|3292.91|3285.21|3293.71|3286.01|3292.91|3285.21|26
1648432130000|2022-03-28 01:48:50|3292.85|3285.15|3292.48|3284.78|3293.15|3285.45|3292.39|3284.69|31
1648432140000|2022-03-28 01:49:00|3292.47|3284.77|3292.53|3284.83|3292.91|3285.21|3292.39|3284.69|24
1648432150000|2022-03-28 01:49:10|3292.49|3284.79|3292.55|3284.85|3292.89|3285.19|3292.46|3284.76|20
1648432160000|2022-03-28 01:49:20|3292.91|3285.21|3292.47|3284.77|3292.91|3285.21|3292.35|3284.65|28
1648432170000|2022-03-28 01:49:30|3292.69|3284.99|3292.57|3284.87|3292.8|3285.1|3292.42|3284.72|24
1648432180000|2022-03-28 01:49:40|3292.58|3284.88|3292.57|3284.87|3292.59|3284.89|3292.44|3284.74|12
1648432190000|2022-03-28 01:49:50|3292.58|3284.88|3292.7|3285|3292.7|3285|3292.41|3284.71|18
1648432200000|2022-03-28 01:50:00|3292.68|3284.98|3293.41|3285.71|3293.43|3285.73|3292.34|3284.64|18
1648432210000|2022-03-28 01:50:10|3293.43|3285.73|3293.2|3285.5|3293.43|3285.73|3293.19|3285.49|9
1648432220000|2022-03-28 01:50:20|3293.21|3285.51|3293.33|3285.63|3293.33|3285.63|3293.19|3285.49|6
1648432230000|2022-03-28 01:50:30|3293.41|3285.71|3293.48|3285.78|3293.53|3285.83|3293.41|3285.71|11
1648432240000|2022-03-28 01:50:40|3293.76|3286.06|3293.77|3286.07|3293.77|3286.07|3293.56|3285.86|14
1648432250000|2022-03-28 01:50:50|3293.59|3285.89|3293.68|3285.98|3293.79|3286.09|3293.59|3285.89|16
1648432260000|2022-03-28 01:51:00|3293.79|3286.09|3293.92|3286.22|3294.07|3286.37|3293.66|3285.96|21
1648432270000|2022-03-28 01:51:10|3293.98|3286.28|3294.24|3286.54|3294.24|3286.54|3293.84|3286.14|9
1648432280000|2022-03-28 01:51:20|3293.95|3286.25|3293.67|3285.97|3294.11|3286.41|3293.67|3285.97|11
1648432290000|2022-03-28 01:51:30|3293.82|3286.12|3293.9|3286.2|3294.14|3286.44|3293.79|3286.09|12
1648432300000|2022-03-28 01:51:40|3294.1|3286.4|3295.05|3287.35|3295.68|3287.98|3294.09|3286.39|36
1648432310000|2022-03-28 01:51:50|3295.4|3287.7|3293.86|3286.16|3295.4|3287.7|3293.85|3286.15|31
1648432320000|2022-03-28 01:52:00|3294.28|3286.58|3294.3|3286.6|3294.39|3286.69|3294.27|3286.57|16
1648432330000|2022-03-28 01:52:10|3294.4|3286.7|3294.23|3286.53|3294.41|3286.71|3293.85|3286.15|15
1648432340000|2022-03-28 01:52:20|3294.34|3286.64|3294|3286.3|3294.55|3286.85|3293.67|3285.97|14
1648432350000|2022-03-28 01:52:30|3293.67|3285.97|3294.29|3286.59|3294.35|3286.65|3293.67|3285.97|19
1648432360000|2022-03-28 01:52:40|3294.25|3286.55|3294.25|3286.55|3294.35|3286.65|3294.2|3286.5|20
1648432370000|2022-03-28 01:52:50|3294.28|3286.58|3294.17|3286.47|3294.34|3286.64|3294.14|3286.44|26
1648432380000|2022-03-28 01:53:00|3294.19|3286.49|3294.21|3286.51|3294.31|3286.61|3294.18|3286.48|25
1648432390000|2022-03-28 01:53:10|3294.2|3286.5|3294.25|3286.55|3294.76|3287.06|3294.17|3286.47|32
1648432400000|2022-03-28 01:53:20|3294.23|3286.53|3294.38|3286.68|3294.71|3287.01|3293.84|3286.14|25
1648432410000|2022-03-28 01:53:30|3294.75|3287.05|3294.38|3286.68|3294.75|3287.05|3294.15|3286.45|16
1648432420000|2022-03-28 01:53:40|3294.39|3286.69|3294.53|3286.83|3294.54|3286.84|3294.27|3286.57|11
1648432430000|2022-03-28 01:53:50|3294.49|3286.79|3294.53|3286.83|3294.53|3286.83|3294.47|3286.77|11
1648432440000|2022-03-28 01:54:00|3294.55|3286.85|3293.67|3285.97|3294.62|3286.92|3293.67|3285.97|28
1648432450000|2022-03-28 01:54:10|3293.89|3286.19|3293.67|3285.97|3294.49|3286.79|3293.67|3285.97|21
1648432460000|2022-03-28 01:54:20|3294|3286.3|3293.67|3285.97|3294|3286.3|3293.67|3285.97|2
1648432470000|2022-03-28 01:54:30|3294.01|3286.31|3295.24|3287.54|3295.71|3288.01|3294.01|3286.31|29
1648432480000|2022-03-28 01:54:40|3295.18|3287.48|3294.83|3287.13|3295.28|3287.58|3294.74|3287.04|34
1648432490000|2022-03-28 01:54:50|3295.06|3287.36|3294.88|3287.18|3295.06|3287.36|3294.83|3287.13|16
1648432500000|2022-03-28 01:55:00|3294.89|3287.19|3295.18|3287.48|3295.18|3287.48|3294.89|3287.19|12
1648432510000|2022-03-28 01:55:10|3295.1|3287.4|3295.52|3287.82|3295.52|3287.82|3295.09|3287.39|19
1648432520000|2022-03-28 01:55:20|3295.51|3287.81|3295.47|3287.77|3295.53|3287.83|3295.43|3287.73|11
1648432530000|2022-03-28 01:55:30|3295.45|3287.75|3295.2|3287.5|3295.45|3287.75|3295.03|3287.33|19
1648432540000|2022-03-28 01:55:40|3295.18|3287.48|3295.79|3288.09|3295.84|3288.14|3295.13|3287.43|28
1648432550000|2022-03-28 01:55:50|3295.78|3288.08|3295.77|3288.07|3295.85|3288.15|3295.6|3287.9|32
1648432560000|2022-03-28 01:56:00|3295.71|3288.01|3295.91|3288.21|3295.94|3288.24|3295.66|3287.96|15
1648432570000|2022-03-28 01:56:10|3296.07|3288.37|3296.37|3288.67|3296.37|3288.67|3296.07|3288.37|14
1648432580000|2022-03-28 01:56:20|3296.31|3288.61|3295.58|3287.88|3296.31|3288.61|3295.57|3287.87|12
1648432590000|2022-03-28 01:56:30|3295.6|3287.9|3295.64|3287.94|3295.68|3287.98|3295.15|3287.45|26
1648432600000|2022-03-28 01:56:40|3295.54|3287.84|3294|3286.3|3295.54|3287.84|3294|3286.3|18
1648432610000|2022-03-28 01:56:50|3293.99|3286.29|3293.7|3286|3294.09|3286.39|3293.69|3285.99|29
1648432620000|2022-03-28 01:57:00|3293.72|3286.02|3294.1|3286.4|3294.1|3286.4|3293.52|3285.82|20
1648432630000|2022-03-28 01:57:10|3294.23|3286.53|3294.58|3286.88|3294.68|3286.98|3294.23|3286.53|33
1648432640000|2022-03-28 01:57:20|3294.57|3286.87|3294.55|3286.85|3294.65|3286.95|3294.39|3286.69|27
1648432650000|2022-03-28 01:57:30|3294.53|3286.83|3294.5|3286.8|3294.62|3286.92|3294.37|3286.67|23
1648432660000|2022-03-28 01:57:40|3294.42|3286.72|3294.91|3287.21|3295.21|3287.51|3294.42|3286.72|29
1648432670000|2022-03-28 01:57:50|3294.96|3287.26|3295.69|3287.99|3295.89|3288.19|3294.94|3287.24|30
1648432680000|2022-03-28 01:58:00|3295.61|3287.91|3295.11|3287.41|3295.72|3288.02|3294.97|3287.27|27
1648432690000|2022-03-28 01:58:10|3295.1|3287.4|3295.05|3287.35|3295.24|3287.54|3295.05|3287.35|24
1648432700000|2022-03-28 01:58:20|3295.24|3287.54|3295.07|3287.37|3295.38|3287.68|3295|3287.3|30
1648432710000|2022-03-28 01:58:30|3295.06|3287.36|3295.34|3287.64|3295.41|3287.71|3295.06|3287.36|34
1648432720000|2022-03-28 01:58:40|3295.35|3287.65|3295.7|3288|3295.7|3288|3295.23|3287.53|27
1648432730000|2022-03-28 01:58:50|3296.01|3288.31|3296.34|3288.64|3296.34|3288.64|3296.01|3288.31|18
1648432740000|2022-03-28 01:59:00|3296.3|3288.6|3296.34|3288.64|3296.34|3288.64|3296.3|3288.6|2
1648432750000|2022-03-28 01:59:10|3296.35|3288.65|3296.43|3288.73|3296.43|3288.73|3296.35|3288.65|3
1648432760000|2022-03-28 01:59:20|3296.45|3288.75|3296.57|3288.87|3296.57|3288.87|3296.44|3288.74|6
1648432770000|2022-03-28 01:59:30|3296.37|3288.67|3296.23|3288.53|3296.37|3288.67|3296.23|3288.53|2
1648432780000|2022-03-28 01:59:40|3296.27|3288.57|3296.17|3288.47|3296.3|3288.6|3296.08|3288.38|26
1648432790000|2022-03-28 01:59:50|3296.04|3288.34|3295.99|3288.29|3296.05|3288.35|3295.84|3288.14|26
1648432800000|2022-03-28 02:00:00|3296|3288.3|3297.85|3290.15|3297.85|3290.15|3295.91|3288.21|21
1648432810000|2022-03-28 02:00:10|3297.95|3290.25|3298.54|3290.84|3298.54|3290.84|3297.95|3290.25|23
1648432820000|2022-03-28 02:00:20|3298.58|3290.88|3299.13|3291.43|3299.55|3291.85|3298.53|3290.83|28
1648432830000|2022-03-28 02:00:30|3299.11|3291.41|3298.72|3291.02|3299.18|3291.48|3298.72|3291.02|32
1648432840000|2022-03-28 02:00:40|3298.73|3291.03|3297.86|3290.16|3299.46|3291.76|3297.86|3290.16|25
1648432850000|2022-03-28 02:00:50|3298.18|3290.48|3297.34|3289.64|3298.18|3290.48|3297.34|3289.64|21
1648432860000|2022-03-28 02:01:00|3297.55|3289.85|3297.17|3289.47|3297.55|3289.85|3296.97|3289.27|25
1648432870000|2022-03-28 02:01:10|3297.4|3289.7|3297.39|3289.69|3297.49|3289.79|3297.04|3289.34|25
1648432880000|2022-03-28 02:01:20|3297.33|3289.63|3297.43|3289.73|3297.56|3289.86|3297.33|3289.63|14
1648432890000|2022-03-28 02:01:30|3297.64|3289.94|3298.42|3290.72|3298.6|3290.9|3297.39|3289.69|25
1648432900000|2022-03-28 02:01:40|3298.39|3290.69|3298.4|3290.7|3298.43|3290.73|3298.39|3290.69|13
1648432910000|2022-03-28 02:01:50|3298.44|3290.74|3298.08|3290.38|3298.45|3290.75|3298.08|3290.38|19
1648432920000|2022-03-28 02:02:00|3298.09|3290.39|3298.97|3291.27|3299.01|3291.31|3298.09|3290.39|23
1648432930000|2022-03-28 02:02:10|3298.88|3291.18|3298.48|3290.78|3298.97|3291.27|3298.42|3290.72|18
1648432940000|2022-03-28 02:02:20|3298.47|3290.77|3298.48|3290.78|3298.51|3290.81|3298.41|3290.71|24
1648432950000|2022-03-28 02:02:30|3298.42|3290.72|3299.05|3291.35|3299.15|3291.45|3298.42|3290.72|24
1648432960000|2022-03-28 02:02:40|3299.13|3291.43|3298.34|3290.64|3299.13|3291.43|3298.32|3290.62|31
1648432970000|2022-03-28 02:02:50|3298.37|3290.67|3297.64|3289.94|3298.39|3290.69|3297.6|3289.9|35
1648432980000|2022-03-28 02:03:00|3297.92|3290.22|3298.19|3290.49|3298.58|3290.88|3297.53|3289.83|30
1648432990000|2022-03-28 02:03:10|3298.37|3290.67|3299.09|3291.39|3299.1|3291.4|3298.19|3290.49|28
1648433000000|2022-03-28 02:03:20|3299.01|3291.31|3299.49|3291.79|3299.49|3291.79|3298.98|3291.28|17
1648433010000|2022-03-28 02:03:30|3299.46|3291.76|3300.22|3292.52|3300.23|3292.53|3299.46|3291.76|19
1648433020000|2022-03-28 02:03:40|3300.27|3292.57|3300.26|3292.56|3300.29|3292.59|3299.63|3291.93|29
1648433030000|2022-03-28 02:03:50|3300.27|3292.57|3300.93|3293.23|3300.93|3293.23|3300.23|3292.53|10
1648433040000|2022-03-28 02:04:00|3300.97|3293.27|3300.12|3292.42|3301|3293.3|3300.12|3292.42|22
1648433050000|2022-03-28 02:04:10|3300.13|3292.43|3299.64|3291.94|3300.42|3292.72|3299.59|3291.89|29
1648433060000|2022-03-28 02:04:20|3299.59|3291.89|3299.06|3291.36|3300.22|3292.52|3298.93|3291.23|34
1648433070000|2022-03-28 02:04:30|3299.38|3291.68|3298.98|3291.28|3299.66|3291.96|3298.91|3291.21|32
1648433080000|2022-03-28 02:04:40|3299.15|3291.45|3299.5|3291.8|3300.41|3292.71|3299.15|3291.45|38
1648433090000|2022-03-28 02:04:50|3299.49|3291.79|3298.65|3290.95|3299.62|3291.92|3298.44|3290.74|24
1648433100000|2022-03-28 02:05:00|3298.64|3290.94|3298.72|3291.02|3299.19|3291.49|3298.47|3290.77|31
1648433110000|2022-03-28 02:05:10|3299.01|3291.31|3299.12|3291.42|3299.59|3291.89|3298.71|3291.01|31
1648433120000|2022-03-28 02:05:20|3299.31|3291.61|3299.31|3291.61|3299.6|3291.9|3299.3|3291.6|14
1648433130000|2022-03-28 02:05:30|3299.36|3291.66|3299.45|3291.75|3300.04|3292.34|3299.27|3291.57|18
1648433140000|2022-03-28 02:05:40|3299.38|3291.68|3299.19|3291.49|3300.12|3292.42|3299.19|3291.49|8
1648433150000|2022-03-28 02:05:50|3299.24|3291.54|3299.31|3291.61|3299.72|3292.02|3299.24|3291.54|19
1648433160000|2022-03-28 02:06:00|3299.32|3291.62|3298.44|3290.74|3299.94|3292.24|3298.44|3290.74|27
1648433170000|2022-03-28 02:06:10|3298.48|3290.78|3298.62|3290.92|3298.96|3291.26|3298.19|3290.49|24
1648433180000|2022-03-28 02:06:20|3298.63|3290.93|3298.83|3291.13|3298.83|3291.13|3298.55|3290.85|16
1648433190000|2022-03-28 02:06:30|3298.77|3291.07|3298.81|3291.11|3298.83|3291.13|3298.77|3291.07|13
1648433200000|2022-03-28 02:06:40|3298.77|3291.07|3298.67|3290.97|3299.1|3291.4|3298.64|3290.94|21
1648433210000|2022-03-28 02:06:50|3298.6|3290.9|3298.81|3291.11|3298.81|3291.11|3298.6|3290.9|7
1648433220000|2022-03-28 02:07:00|3298.89|3291.19|3300.17|3292.47|3300.21|3292.51|3298.81|3291.11|18
1648433230000|2022-03-28 02:07:10|3300.22|3292.52|3300.25|3292.55|3300.38|3292.68|3300.17|3292.47|22
1648433240000|2022-03-28 02:07:20|3300.21|3292.51|3300.4|3292.7|3300.7|3293|3300.17|3292.47|25
1648433250000|2022-03-28 02:07:30|3300.39|3292.69|3300.81|3293.11|3301.12|3293.42|3300.32|3292.62|19
1648433260000|2022-03-28 02:07:40|3300.87|3293.17|3300.92|3293.22|3300.98|3293.28|3300.81|3293.11|16
1648433270000|2022-03-28 02:07:50|3300.98|3293.28|3300.94|3293.24|3301.53|3293.83|3300.69|3292.99|21
1648433280000|2022-03-28 02:08:00|3301.49|3293.79|3300.88|3293.18|3301.5|3293.8|3300.73|3293.03|20
1648433290000|2022-03-28 02:08:10|3300.95|3293.25|3300.68|3292.98|3301|3293.3|3300.68|3292.98|17
1648433300000|2022-03-28 02:08:20|3300.71|3293.01|3300.72|3293.02|3300.73|3293.03|3300.65|3292.95|21
1648433310000|2022-03-28 02:08:30|3300.68|3292.98|3300.68|3292.98|3300.71|3293.01|3300.65|3292.95|13
1648433320000|2022-03-28 02:08:40|3300.71|3293.01|3300.8|3293.1|3300.89|3293.19|3300.66|3292.96|22
1648433330000|2022-03-28 02:08:50|3300.65|3292.95|3299.6|3291.9|3301.04|3293.34|3299.6|3291.9|23
1648433340000|2022-03-28 02:09:00|3299.61|3291.91|3300.93|3293.23|3300.93|3293.23|3299.61|3291.91|30
1648433350000|2022-03-28 02:09:10|3300.91|3293.21|3300.55|3292.85|3300.91|3293.21|3300.55|3292.85|22
1648433360000|2022-03-28 02:09:20|3300.6|3292.9|3300.23|3292.53|3300.67|3292.97|3300.23|3292.53|28
1648433370000|2022-03-28 02:09:30|3300.17|3292.47|3299.49|3291.79|3300.17|3292.47|3299.49|3291.79|19
1648433380000|2022-03-28 02:09:40|3299.47|3291.77|3299.38|3291.68|3299.49|3291.79|3297.78|3290.08|32
1648433390000|2022-03-28 02:09:50|3299.4|3291.7|3299.85|3292.15|3299.91|3292.21|3299.4|3291.7|19
1648433400000|2022-03-28 02:10:00|3299.88|3292.18|3300.04|3292.34|3300.04|3292.34|3299.69|3291.99|23
1648433410000|2022-03-28 02:10:10|3300.03|3292.33|3300.01|3292.31|3300.19|3292.49|3300|3292.3|28
1648433420000|2022-03-28 02:10:20|3300.06|3292.36|3300.09|3292.39|3300.41|3292.71|3300|3292.3|28
1648433430000|2022-03-28 02:10:30|3299.93|3292.23|3299.33|3291.63|3300.22|3292.52|3299.13|3291.43|31
1648433440000|2022-03-28 02:10:40|3299.25|3291.55|3298.65|3290.95|3299.58|3291.88|3298.53|3290.83|27
1648433450000|2022-03-28 02:10:50|3299.29|3291.59|3297.8|3290.1|3299.29|3291.59|3297.8|3290.1|38
1648433460000|2022-03-28 02:11:00|3297.86|3290.16|3299.67|3291.97|3299.67|3291.97|3297.22|3289.52|36
1648433470000|2022-03-28 02:11:10|3299.2|3291.5|3298.95|3291.25|3299.97|3292.27|3298.93|3291.23|33
1648433480000|2022-03-28 02:11:20|3299.45|3291.75|3299.55|3291.85|3299.55|3291.85|3298.98|3291.28|30
1648433490000|2022-03-28 02:11:30|3299.25|3291.55|3298.94|3291.24|3299.38|3291.68|3298.94|3291.24|25
1648433500000|2022-03-28 02:11:40|3298.95|3291.25|3299.17|3291.47|3299.2|3291.5|3298.95|3291.25|22
1648433510000|2022-03-28 02:11:50|3299.21|3291.51|3299.15|3291.45|3299.23|3291.53|3299.13|3291.43|15
1648433520000|2022-03-28 02:12:00|3299.19|3291.49|3299.85|3292.15|3299.85|3292.15|3299.17|3291.47|16
1648433530000|2022-03-28 02:12:10|3299.93|3292.23|3300.64|3292.94|3300.64|3292.94|3299.85|3292.15|16
1648433540000|2022-03-28 02:12:20|3300.69|3292.99|3300.17|3292.47|3300.74|3293.04|3300.17|3292.47|12
1648433550000|2022-03-28 02:12:30|3300.18|3292.48|3300.08|3292.38|3300.89|3293.19|3300.08|3292.38|14
1648433560000|2022-03-28 02:12:40|3300.09|3292.39|3300.21|3292.51|3300.77|3293.07|3300.06|3292.36|21
1648433570000|2022-03-28 02:12:50|3300.16|3292.46|3299.75|3292.05|3300.23|3292.53|3299.51|3291.81|23
1648433580000|2022-03-28 02:13:00|3299.72|3292.02|3299.29|3291.59|3300.13|3292.43|3299.29|3291.59|23
1648433590000|2022-03-28 02:13:10|3299.87|3292.17|3299.33|3291.63|3299.87|3292.17|3299.26|3291.56|26
1648433600000|2022-03-28 02:13:20|3299.29|3291.59|3299.23|3291.53|3299.76|3292.06|3299.16|3291.46|30
1648433610000|2022-03-28 02:13:30|3299.16|3291.46|3299.29|3291.59|3300.06|3292.36|3299.16|3291.46|25
1648433620000|2022-03-28 02:13:40|3299.32|3291.62|3299.3|3291.6|3299.32|3291.62|3299.27|3291.57|18
1648433630000|2022-03-28 02:13:50|3299.27|3291.57|3299.38|3291.68|3300.23|3292.53|3299.24|3291.54|26
1648433640000|2022-03-28 02:14:00|3299.41|3291.71|3299.42|3291.72|3300.24|3292.54|3299.39|3291.69|8
1648433650000|2022-03-28 02:14:10|3299.41|3291.71|3299.43|3291.73|3299.59|3291.89|3299|3291.3|17
1648433660000|2022-03-28 02:14:20|3299.69|3291.99|3300.27|3292.57|3300.94|3293.24|3299.57|3291.87|34
1648433670000|2022-03-28 02:14:30|3300.9|3293.2|3300.23|3292.53|3300.9|3293.2|3300|3292.3|25
1648433680000|2022-03-28 02:14:40|3300|3292.3|3300.38|3292.68|3300.88|3293.18|3300|3292.3|15
1648433690000|2022-03-28 02:14:50|3300.83|3293.13|3300.92|3293.22|3300.92|3293.22|3300.17|3292.47|11
1648433700000|2022-03-28 02:15:00|3300.83|3293.13|3301.26|3293.56|3301.31|3293.61|3300.83|3293.13|12
1648433710000|2022-03-28 02:15:10|3301.28|3293.58|3301.26|3293.56|3301.37|3293.67|3301.26|3293.56|13
1648433720000|2022-03-28 02:15:20|3301.29|3293.59|3301.28|3293.58|3301.29|3293.59|3301.23|3293.53|10
1648433730000|2022-03-28 02:15:30|3301.23|3293.53|3301.1|3293.4|3301.28|3293.58|3301.07|3293.37|7
1648433740000|2022-03-28 02:15:40|3301.07|3293.37|3300.19|3292.49|3301.11|3293.41|3300.19|3292.49|22
1648433750000|2022-03-28 02:15:50|3300.25|3292.55|3300.32|3292.62|3300.42|3292.72|3300.19|3292.49|22
1648433760000|2022-03-28 02:16:00|3300.19|3292.49|3300.2|3292.5|3300.21|3292.51|3300.14|3292.44|23
1648433770000|2022-03-28 02:16:10|3300.19|3292.49|3300.25|3292.55|3300.37|3292.67|3300.13|3292.43|30
1648433780000|2022-03-28 02:16:20|3300.32|3292.62|3299.64|3291.94|3300.46|3292.76|3299.38|3291.68|32
1648433790000|2022-03-28 02:16:30|3299.71|3292.01|3300.01|3292.31|3300.81|3293.11|3299.71|3292.01|36
1648433800000|2022-03-28 02:16:40|3300.04|3292.34|3299.13|3291.43|3300.44|3292.74|3299.02|3291.32|33
1648433810000|2022-03-28 02:16:50|3299.11|3291.41|3299.22|3291.52|3299.62|3291.92|3298.92|3291.22|31
1648433820000|2022-03-28 02:17:00|3299.2|3291.5|3299.08|3291.38|3299.61|3291.91|3299.08|3291.38|28
1648433830000|2022-03-28 02:17:10|3299.09|3291.39|3299.23|3291.53|3299.32|3291.62|3299.06|3291.36|18
1648433840000|2022-03-28 02:17:20|3299.26|3291.56|3299.59|3291.89|3300.54|3292.84|3299.26|3291.56|32
1648433850000|2022-03-28 02:17:30|3299.64|3291.94|3299.73|3292.03|3299.83|3292.13|3299.29|3291.59|28
1648433860000|2022-03-28 02:17:40|3299.71|3292.01|3298.27|3290.57|3299.71|3292.01|3298.27|3290.57|31
1648433870000|2022-03-28 02:17:50|3298.92|3291.22|3298.14|3290.44|3299.31|3291.61|3297.85|3290.15|28
1648433880000|2022-03-28 02:18:00|3298.15|3290.45|3300.02|3292.32|3300.04|3292.34|3297.99|3290.29|35
1648433890000|2022-03-28 02:18:10|3299.58|3291.88|3299.83|3292.13|3300.08|3292.38|3299.51|3291.81|31
1648433900000|2022-03-28 02:18:20|3299.68|3291.98|3299.52|3291.82|3299.68|3291.98|3299.48|3291.78|17
1648433910000|2022-03-28 02:18:30|3299.53|3291.83|3299.7|3292|3300.2|3292.5|3299.42|3291.72|33
1648433920000|2022-03-28 02:18:40|3299.64|3291.94|3299.29|3291.59|3299.64|3291.94|3299.29|3291.59|15
1648433930000|2022-03-28 02:18:50|3299.39|3291.69|3300.32|3292.62|3300.32|3292.62|3299.38|3291.68|21
1648433940000|2022-03-28 02:19:00|3300.02|3292.32|3299.64|3291.94|3300.02|3292.32|3299.47|3291.77|34
1648433950000|2022-03-28 02:19:10|3300.03|3292.33|3299.51|3291.81|3300.03|3292.33|3299.47|3291.77|23
1648433960000|2022-03-28 02:19:20|3299.54|3291.84|3299.61|3291.91|3299.84|3292.14|3299.47|3291.77|23
1648433970000|2022-03-28 02:19:30|3299.29|3291.59|3299.13|3291.43|3299.61|3291.91|3298.97|3291.27|33
1648433980000|2022-03-28 02:19:40|3299.1|3291.4|3299.26|3291.56|3299.74|3292.04|3298.89|3291.19|25
1648433990000|2022-03-28 02:19:50|3299.28|3291.58|3299.22|3291.52|3299.84|3292.14|3298.92|3291.22|34
1648434000000|2022-03-28 02:20:00|3299.2|3291.5|3298.23|3290.53|3300.12|3292.42|3298.23|3290.53|36
1648434010000|2022-03-28 02:20:10|3297.97|3290.27|3298.4|3290.7|3298.63|3290.93|3297.88|3290.18|35
1648434020000|2022-03-28 02:20:20|3298.14|3290.44|3298.35|3290.65|3298.54|3290.84|3297.88|3290.18|33
1648434030000|2022-03-28 02:20:30|3298.24|3290.54|3298.03|3290.33|3298.43|3290.73|3297.34|3289.64|32
1648434040000|2022-03-28 02:20:40|3298.04|3290.34|3297.17|3289.47|3298.04|3290.34|3296.62|3288.92|33
1648434050000|2022-03-28 02:20:50|3297.42|3289.72|3296.85|3289.15|3297.43|3289.73|3296.58|3288.88|23
1648434060000|2022-03-28 02:21:00|3296.86|3289.16|3296.8|3289.1|3296.89|3289.19|3296.66|3288.96|29
1648434070000|2022-03-28 02:21:10|3296.81|3289.11|3296.95|3289.25|3296.95|3289.25|3296.74|3289.04|24
1648434080000|2022-03-28 02:21:20|3296.94|3289.24|3296.72|3289.02|3296.95|3289.25|3296.51|3288.81|26
1648434090000|2022-03-28 02:21:30|3296.71|3289.01|3296.67|3288.97|3296.87|3289.17|3295.94|3288.24|33
1648434100000|2022-03-28 02:21:40|3296.69|3288.99|3296.62|3288.92|3296.83|3289.13|3296.62|3288.92|22
1648434110000|2022-03-28 02:21:50|3296.86|3289.16|3297.15|3289.45|3297.15|3289.45|3296.86|3289.16|24
1648434120000|2022-03-28 02:22:00|3296.91|3289.21|3297.38|3289.68|3297.54|3289.84|3296.91|3289.21|27
1648434130000|2022-03-28 02:22:10|3297.39|3289.69|3297.38|3289.68|3297.74|3290.04|3297.31|3289.61|19
1648434140000|2022-03-28 02:22:20|3297.65|3289.95|3297.57|3289.87|3297.65|3289.95|3297.57|3289.87|6
1648434150000|2022-03-28 02:22:30|3297.78|3290.08|3298.31|3290.61|3298.35|3290.65|3297.78|3290.08|10
1648434160000|2022-03-28 02:22:40|3299.3|3291.6|3298.97|3291.27|3299.39|3291.69|3298.97|3291.27|21
1648434170000|2022-03-28 02:22:50|3298.98|3291.28|3299.55|3291.85|3299.55|3291.85|3298.89|3291.19|11
1648434180000|2022-03-28 02:23:00|3299.6|3291.9|3300.09|3292.39|3300.09|3292.39|3299.55|3291.85|13
1648434190000|2022-03-28 02:23:10|3300.29|3292.59|3300.62|3292.92|3301.04|3293.34|3300.28|3292.58|10
1648434200000|2022-03-28 02:23:20|3300.49|3292.79|3300.6|3292.9|3300.79|3293.09|3300.47|3292.77|17
1648434210000|2022-03-28 02:23:30|3300.62|3292.92|3300.63|3292.93|3300.95|3293.25|3300.49|3292.79|20
1648434220000|2022-03-28 02:23:40|3300.58|3292.88|3300.66|3292.96|3301|3293.3|3300.55|3292.85|14
1648434230000|2022-03-28 02:23:50|3300.68|3292.98|3300.7|3293|3301.04|3293.34|3300.64|3292.94|15
1648434240000|2022-03-28 02:24:00|3300.71|3293.01|3300.55|3292.85|3300.71|3293.01|3300.55|3292.85|15
1648434250000|2022-03-28 02:24:10|3300.62|3292.92|3301|3293.3|3301|3293.3|3300.55|3292.85|18
1648434260000|2022-03-28 02:24:20|3300.9|3293.2|3301.43|3293.73|3301.69|3293.99|3300.88|3293.18|27
1648434270000|2022-03-28 02:24:30|3301.5|3293.8|3302.08|3294.38|3302.55|3294.85|3301.5|3293.8|18
1648434280000|2022-03-28 02:24:40|3302.01|3294.31|3302.41|3294.71|3302.76|3295.06|3302.01|3294.31|18
1648434290000|2022-03-28 02:24:50|3302.22|3294.52|3301.5|3293.8|3302.22|3294.52|3300.57|3292.87|23
1648434300000|2022-03-28 02:25:00|3300.74|3293.04|3301.69|3293.99|3301.76|3294.06|3300.61|3292.91|30
1648434310000|2022-03-28 02:25:10|3301.25|3293.55|3301.1|3293.4|3301.64|3293.94|3301.04|3293.34|18
1648434320000|2022-03-28 02:25:20|3301.16|3293.46|3300.24|3292.54|3301.58|3293.88|3300.23|3292.53|27
1648434330000|2022-03-28 02:25:30|3300.26|3292.56|3300.33|3292.63|3300.34|3292.64|3300.17|3292.47|17
1648434340000|2022-03-28 02:25:40|3300.32|3292.62|3300.4|3292.7|3300.42|3292.72|3300.28|3292.58|32
1648434350000|2022-03-28 02:25:50|3300.3|3292.6|3300.06|3292.36|3300.3|3292.6|3299.97|3292.27|24
1648434360000|2022-03-28 02:26:00|3300.07|3292.37|3299.85|3292.15|3300.07|3292.37|3299.85|3292.15|20
1648434370000|2022-03-28 02:26:10|3299.84|3292.14|3299.84|3292.14|3299.89|3292.19|3299.77|3292.07|20
1648434380000|2022-03-28 02:26:20|3299.85|3292.15|3299.62|3291.92|3300.04|3292.34|3299.62|3291.92|14
1648434390000|2022-03-28 02:26:30|3299.52|3291.82|3300.34|3292.64|3301.12|3293.42|3299.52|3291.82|21
1648434400000|2022-03-28 02:26:40|3300.53|3292.83|3300.57|3292.87|3301.02|3293.32|3300.53|3292.83|15
1648434410000|2022-03-28 02:26:50|3300.85|3293.15|3300.56|3292.86|3300.94|3293.24|3300.56|3292.86|19
1648434420000|2022-03-28 02:27:00|3300.66|3292.96|3301.19|3293.49|3301.19|3293.49|3300.56|3292.86|18
1648434430000|2022-03-28 02:27:10|3301.25|3293.55|3300.28|3292.58|3301.26|3293.56|3300.28|3292.58|16
1648434440000|2022-03-28 02:27:20|3300.32|3292.62|3300.29|3292.59|3300.36|3292.66|3300.19|3292.49|19
1648434450000|2022-03-28 02:27:30|3300.3|3292.6|3300.54|3292.84|3300.54|3292.84|3300.19|3292.49|6
1648434460000|2022-03-28 02:27:40|3300.58|3292.88|3300.48|3292.78|3300.96|3293.26|3300.46|3292.76|20
1648434470000|2022-03-28 02:27:50|3300.49|3292.79|3300.63|3292.93|3300.83|3293.13|3300.24|3292.54|19
1648434480000|2022-03-28 02:28:00|3300.64|3292.94|3300.63|3292.93|3300.64|3292.94|3300.58|3292.88|3
1648434490000|2022-03-28 02:28:10|3300.58|3292.88|3301.22|3293.52|3301.22|3293.52|3300.58|3292.88|7
1648434500000|2022-03-28 02:28:20|3301.19|3293.49|3301.61|3293.91|3301.67|3293.97|3301.19|3293.49|6
1648434510000|2022-03-28 02:28:30|3301.67|3293.97|3301.61|3293.91|3301.69|3293.99|3301.61|3293.91|11
1648434520000|2022-03-28 02:28:40|3301.68|3293.98|3301.85|3294.15|3301.89|3294.19|3301.61|3293.91|8
1648434530000|2022-03-28 02:28:50|3302.08|3294.38|3302.02|3294.32|3302.48|3294.78|3302.02|3294.32|13
1648434540000|2022-03-28 02:29:00|3302.06|3294.36|3301.89|3294.19|3302.28|3294.58|3301.86|3294.16|22
1648434550000|2022-03-28 02:29:10|3301.87|3294.17|3301.88|3294.18|3301.96|3294.26|3301.87|3294.17|11
1648434560000|2022-03-28 02:29:20|3301.94|3294.24|3301.56|3293.86|3301.99|3294.29|3301.53|3293.83|19
1648434570000|2022-03-28 02:29:30|3301.57|3293.87|3302.16|3294.46|3302.31|3294.61|3301.57|3293.87|24
1648434580000|2022-03-28 02:29:40|3302.1|3294.4|3301.53|3293.83|3302.42|3294.72|3301.53|3293.83|28
1648434590000|2022-03-28 02:29:50|3302|3294.3|3301.27|3293.57|3302|3294.3|3301.24|3293.54|24
1648434600000|2022-03-28 02:30:00|3301.24|3293.54|3301.77|3294.07|3301.84|3294.14|3300.93|3293.23|34
1648434610000|2022-03-28 02:30:10|3301.78|3294.08|3301.81|3294.11|3301.84|3294.14|3301.77|3294.07|20
1648434620000|2022-03-28 02:30:20|3301.79|3294.09|3301.78|3294.08|3301.94|3294.24|3301.71|3294.01|18
1648434630000|2022-03-28 02:30:30|3301.54|3293.84|3301.77|3294.07|3301.79|3294.09|3301.54|3293.84|12
1648434640000|2022-03-28 02:30:40|3301.81|3294.11|3301.73|3294.03|3301.83|3294.13|3301.72|3294.02|19
1648434650000|2022-03-28 02:30:50|3301.9|3294.2|3301.67|3293.97|3301.92|3294.22|3301.67|3293.97|9
1648434660000|2022-03-28 02:31:00|3301.74|3294.04|3301.67|3293.97|3302.42|3294.72|3301.67|3293.97|9
1648434670000|2022-03-28 02:31:10|3302.13|3294.43|3302.03|3294.33|3302.31|3294.61|3301.67|3293.97|14
1648434680000|2022-03-28 02:31:20|3302.01|3294.31|3302.49|3294.79|3302.9|3295.2|3302.01|3294.31|14
1648434690000|2022-03-28 02:31:30|3302.58|3294.88|3303.8|3296.1|3303.8|3296.1|3302.53|3294.83|20
1648434700000|2022-03-28 02:31:40|3303.81|3296.11|3303.85|3296.15|3303.85|3296.15|3303.78|3296.08|13
1648434710000|2022-03-28 02:31:50|3303.8|3296.1|3303.8|3296.1|3303.85|3296.15|3303.57|3295.87|20
1648434720000|2022-03-28 02:32:00|3303.85|3296.15|3303.85|3296.15|3303.85|3296.15|3303.8|3296.1|7
1648434730000|2022-03-28 02:32:10|3304|3296.3|3304.13|3296.43|3304.32|3296.62|3303.8|3296.1|8
1648434740000|2022-03-28 02:32:20|3304.08|3296.38|3304.08|3296.38|3304.09|3296.39|3304.08|3296.38|3
1648434750000|2022-03-28 02:32:30|3304.09|3296.39|3303.36|3295.66|3304.09|3296.39|3303.17|3295.47|31
1648434760000|2022-03-28 02:32:40|3304.01|3296.31|3303.8|3296.1|3304.02|3296.32|3303.8|3296.1|17
1648434770000|2022-03-28 02:32:50|3303.82|3296.12|3303.18|3295.48|3303.86|3296.16|3303.18|3295.48|26
1648434780000|2022-03-28 02:33:00|3303.28|3295.58|3302.47|3294.77|3303.3|3295.6|3302.47|3294.77|31
1648434790000|2022-03-28 02:33:10|3302.6|3294.9|3302.66|3294.96|3302.69|3294.99|3302.39|3294.69|23
1648434800000|2022-03-28 02:33:20|3302.64|3294.94|3302.64|3294.94|3302.76|3295.06|3302.35|3294.65|17
1648434810000|2022-03-28 02:33:30|3302.63|3294.93|3302.26|3294.56|3302.63|3294.93|3302.25|3294.55|17
1648434820000|2022-03-28 02:33:40|3302.28|3294.58|3302.18|3294.48|3302.44|3294.74|3302.18|3294.48|18
1648434830000|2022-03-28 02:33:50|3301.94|3294.24|3301.66|3293.96|3301.94|3294.24|3301.62|3293.92|19
1648434840000|2022-03-28 02:34:00|3301.6|3293.9|3301.4|3293.7|3301.6|3293.9|3300.19|3292.49|31
1648434850000|2022-03-28 02:34:10|3300.71|3293.01|3301.52|3293.82|3301.52|3293.82|3300.62|3292.92|18
1648434860000|2022-03-28 02:34:20|3300.77|3293.07|3300.54|3292.84|3301.12|3293.42|3300.54|3292.84|17
1648434870000|2022-03-28 02:34:30|3301.06|3293.36|3301.35|3293.65|3301.83|3294.13|3300.75|3293.05|22
1648434880000|2022-03-28 02:34:40|3301.47|3293.77|3301.7|3294|3302.19|3294.49|3301.47|3293.77|18
1648434890000|2022-03-28 02:34:50|3301.63|3293.93|3302.28|3294.58|3302.33|3294.63|3301.63|3293.93|19
1648434900000|2022-03-28 02:35:00|3302.32|3294.62|3302.28|3294.58|3302.42|3294.72|3301.7|3294|21
1648434910000|2022-03-28 02:35:10|3301.7|3294|3302.42|3294.72|3302.6|3294.9|3301.7|3294|21
1648434920000|2022-03-28 02:35:20|3302.38|3294.68|3302.63|3294.93|3302.63|3294.93|3302.38|3294.68|9
1648434930000|2022-03-28 02:35:30|3302.23|3294.53|3302.32|3294.62|3302.63|3294.93|3302.19|3294.49|17
1648434940000|2022-03-28 02:35:40|3302.33|3294.63|3301.74|3294.04|3302.68|3294.98|3301.69|3293.99|19
1648434950000|2022-03-28 02:35:50|3301.9|3294.2|3302.3|3294.6|3302.67|3294.97|3301.9|3294.2|20
1648434960000|2022-03-28 02:36:00|3302.42|3294.72|3302.46|3294.76|3302.47|3294.77|3302.36|3294.66|12
1648434970000|2022-03-28 02:36:10|3302.54|3294.84|3302.47|3294.77|3303|3295.3|3302.46|3294.76|16
1648434980000|2022-03-28 02:36:20|3302.54|3294.84|3302.9|3295.2|3302.9|3295.2|3302.47|3294.77|17
1648434990000|2022-03-28 02:36:30|3302.85|3295.15|3303.44|3295.74|3303.46|3295.76|3302.85|3295.15|17
1648435000000|2022-03-28 02:36:40|3303.41|3295.71|3303.63|3295.93|3303.63|3295.93|3303.41|3295.71|7
1648435010000|2022-03-28 02:36:50|3303.43|3295.73|3303.47|3295.77|3303.47|3295.77|3303.36|3295.66|8
1648435020000|2022-03-28 02:37:00|3303.46|3295.76|3303.54|3295.84|3303.54|3295.84|3303.45|3295.75|9
1648435030000|2022-03-28 02:37:10|3303.71|3296.01|3303.94|3296.24|3303.94|3296.24|3303.71|3296.01|5
1648435040000|2022-03-28 02:37:20|3303.96|3296.26|3304.32|3296.62|3304.32|3296.62|3303.82|3296.12|20
1648435050000|2022-03-28 02:37:30|3304.35|3296.65|3305.26|3297.56|3305.59|3297.89|3303.83|3296.13|23
1648435060000|2022-03-28 02:37:40|3305.46|3297.76|3306.33|3298.63|3306.53|3298.83|3305.46|3297.76|25
1648435070000|2022-03-28 02:37:50|3306.18|3298.48|3306.45|3298.75|3306.58|3298.88|3305.12|3297.42|26
1648435080000|2022-03-28 02:38:00|3306.43|3298.73|3307.27|3299.57|3307.45|3299.75|3306.43|3298.73|27
1648435090000|2022-03-28 02:38:10|3307.45|3299.75|3307.68|3299.98|3307.95|3300.25|3307.22|3299.52|26
1648435100000|2022-03-28 02:38:20|3307.7|3300|3307.18|3299.48|3308.36|3300.66|3307.17|3299.47|20
1648435110000|2022-03-28 02:38:30|3307.14|3299.44|3306.89|3299.19|3307.24|3299.54|3306.89|3299.19|20
1648435120000|2022-03-28 02:38:40|3306.93|3299.23|3306.33|3298.63|3307.12|3299.42|3306.33|3298.63|30
1648435130000|2022-03-28 02:38:50|3306.29|3298.59|3306|3298.3|3306.32|3298.62|3305.95|3298.25|30
1648435140000|2022-03-28 02:39:00|3306.01|3298.31|3305.54|3297.84|3306.01|3298.31|3305.45|3297.75|30
1648435150000|2022-03-28 02:39:10|3305.44|3297.74|3304.71|3297.01|3305.64|3297.94|3304.71|3297.01|20
1648435160000|2022-03-28 02:39:20|3304.8|3297.1|3304.77|3297.07|3305.51|3297.81|3304.75|3297.05|24
1648435170000|2022-03-28 02:39:30|3304.8|3297.1|3304.77|3297.07|3305.42|3297.72|3304.51|3296.81|31
1648435180000|2022-03-28 02:39:40|3304.75|3297.05|3304.9|3297.2|3305.4|3297.7|3304.72|3297.02|28
1648435190000|2022-03-28 02:39:50|3305.41|3297.71|3305.17|3297.47|3305.46|3297.76|3304.84|3297.14|14
1648435200000|2022-03-28 02:40:00|3304.94|3297.24|3305.66|3297.96|3306.03|3298.33|3304.4|3296.7|30
1648435210000|2022-03-28 02:40:10|3305.67|3297.97|3305.77|3298.07|3305.77|3298.07|3305.43|3297.73|20
1648435220000|2022-03-28 02:40:20|3306.03|3298.33|3306.08|3298.38|3306.35|3298.65|3305.43|3297.73|23
1648435230000|2022-03-28 02:40:30|3306.47|3298.77|3307.31|3299.61|3307.77|3300.07|3306.08|3298.38|24
1648435240000|2022-03-28 02:40:40|3307.6|3299.9|3307.52|3299.82|3307.97|3300.27|3307.07|3299.37|29
1648435250000|2022-03-28 02:40:50|3306.84|3299.14|3306.96|3299.26|3307.23|3299.53|3306.81|3299.11|26
1648435260000|2022-03-28 02:41:00|3306.94|3299.24|3306.89|3299.19|3307.23|3299.53|3306.89|3299.19|23
1648435270000|2022-03-28 02:41:10|3306.9|3299.2|3307.01|3299.31|3307.4|3299.7|3306.87|3299.17|16
1648435280000|2022-03-28 02:41:20|3307.14|3299.44|3307.12|3299.42|3307.14|3299.44|3306.87|3299.17|17
1648435290000|2022-03-28 02:41:30|3306.99|3299.29|3307.26|3299.56|3307.95|3300.25|3306.87|3299.17|23
1648435300000|2022-03-28 02:41:40|3307.25|3299.55|3306.92|3299.22|3307.31|3299.61|3306.92|3299.22|12
1648435310000|2022-03-28 02:41:50|3307.04|3299.34|3307.2|3299.5|3307.24|3299.54|3306.79|3299.09|18
1648435320000|2022-03-28 02:42:00|3307.27|3299.57|3307.62|3299.92|3307.66|3299.96|3307.2|3299.5|25
1648435330000|2022-03-28 02:42:10|3307.89|3300.19|3308.15|3300.45|3308.15|3300.45|3307.88|3300.18|15
1648435340000|2022-03-28 02:42:20|3308.26|3300.56|3308.94|3301.24|3308.94|3301.24|3308.26|3300.56|20
1648435350000|2022-03-28 02:42:30|3308.93|3301.23|3309.35|3301.65|3309.35|3301.65|3308.93|3301.23|12
1648435360000|2022-03-28 02:42:40|3309.27|3301.57|3309.44|3301.74|3309.67|3301.97|3309.11|3301.41|29
1648435370000|2022-03-28 02:42:50|3309.42|3301.72|3309.83|3302.13|3309.83|3302.13|3309.42|3301.72|21
1648435380000|2022-03-28 02:43:00|3309.5|3301.8|3309.93|3302.23|3310.67|3302.97|3309.11|3301.41|29
1648435390000|2022-03-28 02:43:10|3309.11|3301.41|3309.79|3302.09|3310.56|3302.86|3309.11|3301.41|24
1648435400000|2022-03-28 02:43:20|3309.85|3302.15|3309.37|3301.67|3309.86|3302.16|3309.36|3301.66|25
1648435410000|2022-03-28 02:43:30|3309.38|3301.68|3309.26|3301.56|3309.41|3301.71|3309.03|3301.33|14
1648435420000|2022-03-28 02:43:40|3309.28|3301.58|3309.11|3301.41|3309.28|3301.58|3308.91|3301.21|31
1648435430000|2022-03-28 02:43:50|3309.09|3301.39|3309.28|3301.58|3309.32|3301.62|3309.09|3301.39|14
1648435440000|2022-03-28 02:44:00|3309.32|3301.62|3309.27|3301.57|3309.33|3301.63|3309.14|3301.44|27
1648435450000|2022-03-28 02:44:10|3309.25|3301.55|3309.64|3301.94|3309.69|3301.99|3308.71|3301.01|19
1648435460000|2022-03-28 02:44:20|3309.94|3302.24|3309.53|3301.83|3310.08|3302.38|3309.53|3301.83|11
1648435470000|2022-03-28 02:44:30|3309.96|3302.26|3311.16|3303.46|3311.32|3303.62|3309.96|3302.26|25
1648435480000|2022-03-28 02:44:40|3311.39|3303.69|3309.68|3301.98|3311.39|3303.69|3309.68|3301.98|29
1648435490000|2022-03-28 02:44:50|3310.17|3302.47|3309.69|3301.99|3310.17|3302.47|3309.62|3301.92|25
1648435500000|2022-03-28 02:45:00|3309.75|3302.05|3310.37|3302.67|3310.37|3302.67|3309.61|3301.91|28
1648435510000|2022-03-28 02:45:10|3310.41|3302.71|3310.67|3302.97|3310.85|3303.15|3310.41|3302.71|21
1648435520000|2022-03-28 02:45:20|3310.68|3302.98|3309.76|3302.06|3310.79|3303.09|3309.69|3301.99|28
1648435530000|2022-03-28 02:45:30|3309.77|3302.07|3309.3|3301.6|3309.78|3302.08|3309.22|3301.52|24
1648435540000|2022-03-28 02:45:40|3309.32|3301.62|3309.58|3301.88|3309.59|3301.89|3309.29|3301.59|24
1648435550000|2022-03-28 02:45:50|3309.37|3301.67|3309.67|3301.97|3310.07|3302.37|3308.62|3300.92|34
1648435560000|2022-03-28 02:46:00|3309.65|3301.95|3309.35|3301.65|3309.65|3301.95|3308.48|3300.78|31
1648435570000|2022-03-28 02:46:10|3309.41|3301.71|3309.17|3301.47|3309.75|3302.05|3308.78|3301.08|32
1648435580000|2022-03-28 02:46:20|3309.11|3301.41|3309.11|3301.41|3309.71|3302.01|3308.87|3301.17|26
1648435590000|2022-03-28 02:46:30|3309.13|3301.43|3309.07|3301.37|3309.94|3302.24|3309.05|3301.35|29
1648435600000|2022-03-28 02:46:40|3309.11|3301.41|3309.06|3301.36|3309.5|3301.8|3308.95|3301.25|27
1648435610000|2022-03-28 02:46:50|3309.5|3301.8|3308.77|3301.07|3309.52|3301.82|3308.76|3301.06|29
1648435620000|2022-03-28 02:47:00|3308.81|3301.11|3308.77|3301.07|3308.86|3301.16|3308.77|3301.07|26
1648435630000|2022-03-28 02:47:10|3308.8|3301.1|3308.72|3301.02|3308.8|3301.1|3308.49|3300.79|19
1648435640000|2022-03-28 02:47:20|3308.73|3301.03|3308.98|3301.28|3309.09|3301.39|3308.61|3300.91|21
1648435650000|2022-03-28 02:47:30|3308.99|3301.29|3309.06|3301.36|3309.07|3301.37|3308.99|3301.29|10
1648435660000|2022-03-28 02:47:40|3309.07|3301.37|3309.18|3301.48|3309.3|3301.6|3309.05|3301.35|18
1648435670000|2022-03-28 02:47:50|3309.17|3301.47|3308.81|3301.11|3309.22|3301.52|3308.74|3301.04|29
1648435680000|2022-03-28 02:48:00|3308.82|3301.12|3308.87|3301.17|3309.55|3301.85|3308.59|3300.89|25
1648435690000|2022-03-28 02:48:10|3308.88|3301.18|3308.89|3301.19|3308.98|3301.28|3308.67|3300.97|22
1648435700000|2022-03-28 02:48:20|3308.98|3301.28|3309.51|3301.81|3309.51|3301.81|3308.96|3301.26|10
1648435710000|2022-03-28 02:48:30|3309.7|3302|3309.79|3302.09|3309.8|3302.1|3309.7|3302|6
1648435720000|2022-03-28 02:48:40|3309.77|3302.07|3309.94|3302.24|3309.97|3302.27|3309.77|3302.07|16
1648435730000|2022-03-28 02:48:50|3309.97|3302.27|3310.17|3302.47|3310.21|3302.51|3309.94|3302.24|12
1648435740000|2022-03-28 02:49:00|3310.21|3302.51|3310.17|3302.47|3310.27|3302.57|3309.47|3301.77|12
1648435750000|2022-03-28 02:49:10|3310.37|3302.67|3310.37|3302.67|3310.37|3302.67|3310.17|3302.47|4
1648435760000|2022-03-28 02:49:20|3310.36|3302.66|3310.17|3302.47|3310.37|3302.67|3310.1|3302.4|8
1648435770000|2022-03-28 02:49:30|3310.25|3302.55|3309.83|3302.13|3310.39|3302.69|3309.83|3302.13|13
1648435780000|2022-03-28 02:49:40|3309.87|3302.17|3309.37|3301.67|3310.04|3302.34|3309.37|3301.67|23
1648435790000|2022-03-28 02:49:50|3309.44|3301.74|3309.46|3301.76|3309.52|3301.82|3309.41|3301.71|20
1648435800000|2022-03-28 02:50:00|3309.45|3301.75|3309.36|3301.66|3309.45|3301.75|3309.28|3301.58|25
1648435810000|2022-03-28 02:50:10|3309.37|3301.67|3309.38|3301.68|3309.66|3301.96|3309.25|3301.55|26
1648435820000|2022-03-28 02:50:20|3309.36|3301.66|3308.65|3300.95|3309.73|3302.03|3308.52|3300.82|32
1648435830000|2022-03-28 02:50:30|3309|3301.3|3308.55|3300.85|3309.12|3301.42|3308.51|3300.81|25
1648435840000|2022-03-28 02:50:40|3309.19|3301.49|3309.01|3301.31|3309.19|3301.49|3308.11|3300.41|24
1648435850000|2022-03-28 02:50:50|3308.96|3301.26|3308.19|3300.49|3309.03|3301.33|3308.04|3300.34|17
1648435860000|2022-03-28 02:51:00|3308.97|3301.27|3309.57|3301.87|3309.57|3301.87|3308.17|3300.47|26
1648435870000|2022-03-28 02:51:10|3309.53|3301.83|3309.22|3301.52|3309.91|3302.21|3309.03|3301.33|36
1648435880000|2022-03-28 02:51:20|3309.64|3301.94|3309.05|3301.35|3309.64|3301.94|3309.05|3301.35|21
1648435890000|2022-03-28 02:51:30|3309.06|3301.36|3309.06|3301.36|3309.25|3301.55|3309.05|3301.35|9
1648435900000|2022-03-28 02:51:40|3308.91|3301.21|3309.23|3301.53|3309.28|3301.58|3308.91|3301.21|22
1648435910000|2022-03-28 02:51:50|3309.02|3301.32|3308.81|3301.11|3309.02|3301.32|3308.61|3300.91|19
1648435920000|2022-03-28 02:52:00|3308.82|3301.12|3309.2|3301.5|3309.2|3301.5|3308.82|3301.12|12
1648435930000|2022-03-28 02:52:10|3309.21|3301.51|3309.21|3301.51|3309.39|3301.69|3309.01|3301.31|27
1648435940000|2022-03-28 02:52:20|3309.22|3301.52|3309.43|3301.73|3309.43|3301.73|3309.22|3301.52|16
1648435950000|2022-03-28 02:52:30|3309.48|3301.78|3309.43|3301.73|3309.48|3301.78|3309.43|3301.73|4
1648435960000|2022-03-28 02:52:40|3309.47|3301.77|3309.34|3301.64|3309.49|3301.79|3309.32|3301.62|11
1648435970000|2022-03-28 02:52:50|3309.35|3301.65|3309.46|3301.76|3309.56|3301.86|3309.29|3301.59|25
1648435980000|2022-03-28 02:53:00|3309.34|3301.64|3309.25|3301.55|3309.77|3302.07|3309.21|3301.51|27
1648435990000|2022-03-28 02:53:10|3309.26|3301.56|3308.48|3300.78|3309.27|3301.57|3308.13|3300.43|21
1648436000000|2022-03-28 02:53:20|3308.13|3300.43|3309.3|3301.6|3309.3|3301.6|3308.13|3300.43|28
1648436010000|2022-03-28 02:53:30|3309.22|3301.52|3308.62|3300.92|3309.25|3301.55|3308.42|3300.72|29
1648436020000|2022-03-28 02:53:40|3308.57|3300.87|3308.5|3300.8|3309.22|3301.52|3308.27|3300.57|19
1648436030000|2022-03-28 02:53:50|3308.58|3300.88|3308.5|3300.8|3309.22|3301.52|3308.5|3300.8|6
1648436040000|2022-03-28 02:54:00|3308.57|3300.87|3308.69|3300.99|3309.19|3301.49|3308.51|3300.81|19
1648436050000|2022-03-28 02:54:10|3308.56|3300.86|3308.53|3300.83|3309.09|3301.39|3308.32|3300.62|22
1648436060000|2022-03-28 02:54:20|3308.54|3300.84|3308.39|3300.69|3309.28|3301.58|3308.28|3300.58|27
1648436070000|2022-03-28 02:54:30|3308.22|3300.52|3308.36|3300.66|3308.57|3300.87|3308.06|3300.36|29
1648436080000|2022-03-28 02:54:40|3308.22|3300.52|3307.7|3300|3308.37|3300.67|3307.65|3299.95|26
1648436090000|2022-03-28 02:54:50|3307.71|3300.01|3308.06|3300.36|3308.1|3300.4|3307.65|3299.95|26
1648436100000|2022-03-28 02:55:00|3308.09|3300.39|3307.45|3299.75|3308.31|3300.61|3307.26|3299.56|35
1648436110000|2022-03-28 02:55:10|3307.46|3299.76|3307.56|3299.86|3307.94|3300.24|3307.31|3299.61|32
1648436120000|2022-03-28 02:55:20|3307.57|3299.87|3307.39|3299.69|3307.97|3300.27|3306.65|3298.95|34
1648436130000|2022-03-28 02:55:30|3307.4|3299.7|3306.93|3299.23|3307.45|3299.75|3306.61|3298.91|29
1648436140000|2022-03-28 02:55:40|3307.45|3299.75|3306.29|3298.59|3307.46|3299.76|3305.89|3298.19|34
1648436150000|2022-03-28 02:55:50|3306.95|3299.25|3305.87|3298.17|3306.99|3299.29|3305.81|3298.11|20
1648436160000|2022-03-28 02:56:00|3305.95|3298.25|3306.01|3298.31|3306.64|3298.94|3305.86|3298.16|18
1648436170000|2022-03-28 02:56:10|3306.97|3299.27|3305.86|3298.16|3306.97|3299.27|3305.86|3298.16|18
1648436180000|2022-03-28 02:56:20|3305.99|3298.29|3305.86|3298.16|3306.91|3299.21|3305.81|3298.11|24
1648436190000|2022-03-28 02:56:30|3305.93|3298.23|3305.81|3298.11|3306.01|3298.31|3305.81|3298.11|25
1648436200000|2022-03-28 02:56:40|3305.86|3298.16|3307.36|3299.66|3307.44|3299.74|3305.86|3298.16|21
1648436210000|2022-03-28 02:56:50|3307.38|3299.68|3307.51|3299.81|3307.53|3299.83|3307.38|3299.68|20
1648436220000|2022-03-28 02:57:00|3307.49|3299.79|3307.47|3299.77|3307.5|3299.8|3307.45|3299.75|16
1648436230000|2022-03-28 02:57:10|3307.5|3299.8|3306.65|3298.95|3307.5|3299.8|3306.58|3298.88|11
1648436240000|2022-03-28 02:57:20|3306.63|3298.93|3307.45|3299.75|3307.45|3299.75|3306.46|3298.76|24
1648436250000|2022-03-28 02:57:30|3307.41|3299.71|3306.94|3299.24|3307.81|3300.11|3306.74|3299.04|29
1648436260000|2022-03-28 02:57:40|3306.95|3299.25|3307.15|3299.45|3307.9|3300.2|3306.95|3299.25|17
1648436270000|2022-03-28 02:57:50|3306.89|3299.19|3307.51|3299.81|3308.31|3300.61|3306.77|3299.07|21
1648436280000|2022-03-28 02:58:00|3307.52|3299.82|3307.53|3299.83|3307.99|3300.29|3307.47|3299.77|17
1648436290000|2022-03-28 02:58:10|3307.47|3299.77|3307.36|3299.66|3307.93|3300.23|3307.25|3299.55|22
1648436300000|2022-03-28 02:58:20|3307.96|3300.26|3307.17|3299.47|3307.96|3300.26|3307.03|3299.33|19
1648436310000|2022-03-28 02:58:30|3307.32|3299.62|3307.19|3299.49|3307.35|3299.65|3306.94|3299.24|16
1648436320000|2022-03-28 02:58:40|3307.15|3299.45|3307.24|3299.54|3307.38|3299.68|3307.01|3299.31|23
1648436330000|2022-03-28 02:58:50|3307.25|3299.55|3307.03|3299.33|3307.33|3299.63|3307.01|3299.31|22
1648436340000|2022-03-28 02:59:00|3306.93|3299.23|3307.28|3299.58|3307.34|3299.64|3306.93|3299.23|25
1648436350000|2022-03-28 02:59:10|3307.27|3299.57|3306.83|3299.13|3307.27|3299.57|3306.77|3299.07|31
1648436360000|2022-03-28 02:59:20|3306.85|3299.15|3306.52|3298.82|3306.87|3299.17|3305.44|3297.74|26
1648436370000|2022-03-28 02:59:30|3306.55|3298.85|3305.67|3297.97|3306.76|3299.06|3305.63|3297.93|26
1648436380000|2022-03-28 02:59:40|3305.66|3297.96|3305.83|3298.13|3306.22|3298.52|3305.33|3297.63|28
1648436390000|2022-03-28 02:59:50|3305.35|3297.65|3304.89|3297.19|3305.71|3298.01|3304.89|3297.19|33
1648436400000|2022-03-28 03:00:00|3304.7|3297|3305.14|3297.44|3305.76|3298.06|3304.41|3296.71|35
1648436410000|2022-03-28 03:00:10|3305.22|3297.52|3305.75|3298.05|3306.33|3298.63|3305.22|3297.52|17
1648436420000|2022-03-28 03:00:20|3305.98|3298.28|3305.75|3298.05|3306.44|3298.74|3305.75|3298.05|21
1648436430000|2022-03-28 03:00:30|3305.97|3298.27|3307.11|3299.41|3307.43|3299.73|3305.97|3298.27|25
1648436440000|2022-03-28 03:00:40|3306.94|3299.24|3306.3|3298.6|3307.17|3299.47|3306.26|3298.56|29
1648436450000|2022-03-28 03:00:50|3306.24|3298.54|3306.22|3298.52|3306.9|3299.2|3306.19|3298.49|28
1648436460000|2022-03-28 03:01:00|3306.23|3298.53|3305.71|3298.01|3306.6|3298.9|3305.64|3297.94|21
1648436470000|2022-03-28 03:01:10|3305.73|3298.03|3305.8|3298.1|3305.81|3298.11|3305.7|3298|20
1648436480000|2022-03-28 03:01:20|3305.79|3298.09|3305.85|3298.15|3305.89|3298.19|3305.53|3297.83|32
1648436490000|2022-03-28 03:01:30|3305.84|3298.14|3305.79|3298.09|3305.86|3298.16|3305.72|3298.02|17
1648436500000|2022-03-28 03:01:40|3305.78|3298.08|3305.69|3297.99|3305.83|3298.13|3305.68|3297.98|30
1648436510000|2022-03-28 03:01:50|3305.72|3298.02|3305.85|3298.15|3305.88|3298.18|3305.63|3297.93|28
1648436520000|2022-03-28 03:02:00|3305.87|3298.17|3305.2|3297.5|3306.18|3298.48|3305.04|3297.34|33
1648436530000|2022-03-28 03:02:10|3305.74|3298.04|3306.08|3298.38|3306.08|3298.38|3304.91|3297.21|24
1648436540000|2022-03-28 03:02:20|3305.97|3298.27|3306.09|3298.39|3306.54|3298.84|3304.89|3297.19|27
1648436550000|2022-03-28 03:02:30|3306.04|3298.34|3306.93|3299.23|3307.08|3299.38|3306.04|3298.34|20
1648436560000|2022-03-28 03:02:40|3306.99|3299.29|3307.48|3299.78|3307.48|3299.78|3306.98|3299.28|9
1648436570000|2022-03-28 03:02:50|3307.57|3299.87|3307.7|3300|3307.7|3300|3307.57|3299.87|3
1648436580000|2022-03-28 03:03:00|3307.97|3300.27|3307.97|3300.27|3308.16|3300.46|3307.71|3300.01|15
1648436590000|2022-03-28 03:03:10|3308.16|3300.46|3308.51|3300.81|3308.51|3300.81|3307.97|3300.27|8
1648436600000|2022-03-28 03:03:20|3308.43|3300.73|3308.86|3301.16|3308.99|3301.29|3308.34|3300.64|26
1648436610000|2022-03-28 03:03:30|3308.82|3301.12|3308.65|3300.95|3309.04|3301.34|3308.24|3300.54|23
1648436620000|2022-03-28 03:03:40|3308.63|3300.93|3308.56|3300.86|3309.22|3301.52|3308.24|3300.54|26
1648436630000|2022-03-28 03:03:50|3308.57|3300.87|3308.57|3300.87|3308.83|3301.13|3308.37|3300.67|16
1648436640000|2022-03-28 03:04:00|3308.56|3300.86|3309.1|3301.4|3309.11|3301.41|3308.37|3300.67|25
1648436650000|2022-03-28 03:04:10|3309.09|3301.39|3309.02|3301.32|3309.12|3301.42|3308.97|3301.27|26
1648436660000|2022-03-28 03:04:20|3308.91|3301.21|3308.63|3300.93|3309.13|3301.43|3308.57|3300.87|30
1648436670000|2022-03-28 03:04:30|3308.62|3300.92|3309.43|3301.73|3309.43|3301.73|3308.58|3300.88|24
1648436680000|2022-03-28 03:04:40|3309.41|3301.71|3309.62|3301.92|3309.66|3301.96|3309.24|3301.54|25
1648436690000|2022-03-28 03:04:50|3309.89|3302.19|3309.2|3301.5|3309.89|3302.19|3309.12|3301.42|27
1648436700000|2022-03-28 03:05:00|3309.23|3301.53|3309.04|3301.34|3309.43|3301.73|3308.73|3301.03|31
1648436710000|2022-03-28 03:05:10|3309.03|3301.33|3309.1|3301.4|3309.14|3301.44|3308.91|3301.21|18
1648436720000|2022-03-28 03:05:20|3309.08|3301.38|3309.17|3301.47|3309.26|3301.56|3308.97|3301.27|29
1648436730000|2022-03-28 03:05:30|3309.16|3301.46|3308.84|3301.14|3309.2|3301.5|3308.83|3301.13|26
1648436740000|2022-03-28 03:05:40|3308.86|3301.16|3308.2|3300.5|3308.93|3301.23|3308.08|3300.38|32
1648436750000|2022-03-28 03:05:50|3308.21|3300.51|3307.85|3300.15|3308.26|3300.56|3307.84|3300.14|25
1648436760000|2022-03-28 03:06:00|3307.9|3300.2|3307.66|3299.96|3308.61|3300.91|3307.64|3299.94|22
1648436770000|2022-03-28 03:06:10|3307.68|3299.98|3307.88|3300.18|3307.91|3300.21|3307.66|3299.96|27
1648436780000|2022-03-28 03:06:20|3307.84|3300.14|3307.77|3300.07|3307.88|3300.18|3307.67|3299.97|30
1648436790000|2022-03-28 03:06:30|3307.78|3300.08|3307.52|3299.82|3307.94|3300.24|3307.52|3299.82|16
1648436800000|2022-03-28 03:06:40|3307.81|3300.11|3308.25|3300.55|3308.25|3300.55|3307.49|3299.79|34
1648436810000|2022-03-28 03:06:50|3308.23|3300.53|3308.99|3301.29|3308.99|3301.29|3308.23|3300.53|25
1648436820000|2022-03-28 03:07:00|3308.98|3301.28|3309.44|3301.74|3310.07|3302.37|3308.88|3301.18|34
1648436830000|2022-03-28 03:07:10|3309.37|3301.67|3308.58|3300.88|3309.42|3301.72|3308.56|3300.86|35
1648436840000|2022-03-28 03:07:20|3308.43|3300.73|3308.42|3300.72|3308.8|3301.1|3308.2|3300.5|29
1648436850000|2022-03-28 03:07:30|3308.41|3300.71|3308.1|3300.4|3308.94|3301.24|3308.08|3300.38|35
1648436860000|2022-03-28 03:07:40|3308.13|3300.43|3308.01|3300.31|3308.57|3300.87|3307.97|3300.27|31
1648436870000|2022-03-28 03:07:50|3308.02|3300.32|3306.87|3299.17|3308.53|3300.83|3306.87|3299.17|36
1648436880000|2022-03-28 03:08:00|3306.89|3299.19|3308.41|3300.71|3308.96|3301.26|3306.89|3299.19|26
1648436890000|2022-03-28 03:08:10|3308.7|3301|3308.08|3300.38|3308.7|3301|3308.07|3300.37|30
1648436900000|2022-03-28 03:08:20|3307.99|3300.29|3307.94|3300.24|3308.07|3300.37|3307.91|3300.21|24
1648436910000|2022-03-28 03:08:30|3307.95|3300.25|3307.65|3299.95|3307.97|3300.27|3307.6|3299.9|23
1648436920000|2022-03-28 03:08:40|3307.66|3299.96|3307.62|3299.92|3307.7|3300|3307.39|3299.69|34
1648436930000|2022-03-28 03:08:50|3307.64|3299.94|3307.4|3299.7|3307.75|3300.05|3307.19|3299.49|35
1648436940000|2022-03-28 03:09:00|3307.42|3299.72|3308.37|3300.67|3308.37|3300.67|3307.38|3299.68|24
1648436950000|2022-03-28 03:09:10|3308.39|3300.69|3308.66|3300.96|3309.3|3301.6|3308.28|3300.58|21
1648436960000|2022-03-28 03:09:20|3308.75|3301.05|3308.9|3301.2|3309.48|3301.78|3308.28|3300.58|17
1648436970000|2022-03-28 03:09:30|3308.7|3301|3308.41|3300.71|3309.45|3301.75|3308.25|3300.55|25
1648436980000|2022-03-28 03:09:40|3308.42|3300.72|3309.03|3301.33|3309.09|3301.39|3308.4|3300.7|32
1648436990000|2022-03-28 03:09:50|3309.01|3301.31|3308.39|3300.69|3309.01|3301.31|3308.31|3300.61|26
1648437000000|2022-03-28 03:10:00|3308.38|3300.68|3308.31|3300.61|3308.38|3300.68|3308.26|3300.56|30
1648437010000|2022-03-28 03:10:10|3308.32|3300.62|3308.32|3300.62|3308.38|3300.68|3308.19|3300.49|31
1648437020000|2022-03-28 03:10:20|3308.36|3300.66|3308.2|3300.5|3308.36|3300.66|3308.19|3300.49|28
1648437030000|2022-03-28 03:10:30|3308.21|3300.51|3307.9|3300.2|3308.28|3300.58|3307.79|3300.09|26
1648437040000|2022-03-28 03:10:40|3307.91|3300.21|3308.55|3300.85|3308.85|3301.15|3307.9|3300.2|25
1648437050000|2022-03-28 03:10:50|3308.56|3300.86|3309.75|3302.05|3309.83|3302.13|3308.47|3300.77|25
1648437060000|2022-03-28 03:11:00|3309.76|3302.06|3307.04|3299.34|3309.91|3302.21|3306.55|3298.85|30
1648437070000|2022-03-28 03:11:10|3307.17|3299.47|3307.17|3299.47|3308.09|3300.39|3306.58|3298.88|37
1648437080000|2022-03-28 03:11:20|3307.18|3299.48|3306.8|3299.1|3307.29|3299.59|3306.53|3298.83|30
1648437090000|2022-03-28 03:11:30|3306.67|3298.97|3306.44|3298.74|3307.08|3299.38|3306.43|3298.73|20
1648437100000|2022-03-28 03:11:40|3306.45|3298.75|3306.13|3298.43|3306.66|3298.96|3305.5|3297.8|29
1648437110000|2022-03-28 03:11:50|3306.2|3298.5|3306.61|3298.91|3306.85|3299.15|3306.2|3298.5|22
1648437120000|2022-03-28 03:12:00|3306.81|3299.11|3306.87|3299.17|3307.41|3299.71|3306.53|3298.83|17
1648437130000|2022-03-28 03:12:10|3306.99|3299.29|3306.52|3298.82|3307.1|3299.4|3306.25|3298.55|24
1648437140000|2022-03-28 03:12:20|3306.5|3298.8|3306.33|3298.63|3306.55|3298.85|3306.31|3298.61|20
1648437150000|2022-03-28 03:12:30|3306.29|3298.59|3306.17|3298.47|3306.29|3298.59|3306.14|3298.44|14
1648437160000|2022-03-28 03:12:40|3306.16|3298.46|3306.23|3298.53|3306.23|3298.53|3306.15|3298.45|10
1648437170000|2022-03-28 03:12:50|3305.95|3298.25|3305.36|3297.66|3306.18|3298.48|3305.36|3297.66|32
1648437180000|2022-03-28 03:13:00|3305.35|3297.65|3305.71|3298.01|3306.32|3298.62|3305.3|3297.6|28
1648437190000|2022-03-28 03:13:10|3305.74|3298.04|3306.68|3298.98|3306.68|3298.98|3305.25|3297.55|24
1648437200000|2022-03-28 03:13:20|3306.69|3298.99|3306.15|3298.45|3306.79|3299.09|3305.93|3298.23|34
1648437210000|2022-03-28 03:13:30|3306.16|3298.46|3306.35|3298.65|3307.21|3299.51|3306.11|3298.41|30
1648437220000|2022-03-28 03:13:40|3306.47|3298.77|3306.65|3298.95|3306.87|3299.17|3306.06|3298.36|34
1648437230000|2022-03-28 03:13:50|3306.67|3298.97|3306.21|3298.51|3306.92|3299.22|3306.04|3298.34|34
1648437240000|2022-03-28 03:14:00|3306.52|3298.82|3306.28|3298.58|3306.67|3298.97|3306.07|3298.37|24
1648437250000|2022-03-28 03:14:10|3306.11|3298.41|3305.67|3297.97|3306.11|3298.41|3305.64|3297.94|27
1648437260000|2022-03-28 03:14:20|3305.7|3298|3305.82|3298.12|3305.85|3298.15|3305.64|3297.94|19
1648437270000|2022-03-28 03:14:30|3305.76|3298.06|3305.92|3298.22|3305.92|3298.22|3305.76|3298.06|16
1648437280000|2022-03-28 03:14:40|3305.86|3298.16|3305.84|3298.14|3305.91|3298.21|3305.83|3298.13|9
1648437290000|2022-03-28 03:14:50|3305.91|3298.21|3305.92|3298.22|3305.98|3298.28|3305.83|3298.13|26
1648437300000|2022-03-28 03:15:00|3306.02|3298.32|3306.25|3298.55|3306.86|3299.16|3305.99|3298.29|13
1648437310000|2022-03-28 03:15:10|3307.18|3299.48|3306.12|3298.42|3307.18|3299.48|3305.96|3298.26|26
1648437320000|2022-03-28 03:15:20|3306.22|3298.52|3306.53|3298.83|3306.77|3299.07|3306.22|3298.52|14
1648437330000|2022-03-28 03:15:30|3306.5|3298.8|3307.3|3299.6|3307.89|3300.19|3306.42|3298.72|29
1648437340000|2022-03-28 03:15:40|3307.34|3299.64|3307.26|3299.56|3307.34|3299.64|3306.88|3299.18|23
1648437350000|2022-03-28 03:15:50|3307.25|3299.55|3307.49|3299.79|3307.56|3299.86|3306.99|3299.29|26
1648437360000|2022-03-28 03:16:00|3307.48|3299.78|3308.29|3300.59|3308.29|3300.59|3307.17|3299.47|29
1648437370000|2022-03-28 03:16:10|3308.3|3300.6|3309.39|3301.69|3309.39|3301.69|3308.29|3300.59|26
1648437380000|2022-03-28 03:16:20|3309.35|3301.65|3309.94|3302.24|3310.36|3302.66|3309.35|3301.65|34
1648437390000|2022-03-28 03:16:30|3309.88|3302.18|3309.85|3302.15|3310.51|3302.81|3309.52|3301.82|35
1648437400000|2022-03-28 03:16:40|3309.81|3302.11|3309.91|3302.21|3310.34|3302.64|3309.75|3302.05|25
1648437410000|2022-03-28 03:16:50|3309.94|3302.24|3308.49|3300.79|3310.36|3302.66|3308.44|3300.74|28
1648437420000|2022-03-28 03:17:00|3308.77|3301.07|3308.33|3300.63|3308.77|3301.07|3308.12|3300.42|33
1648437430000|2022-03-28 03:17:10|3308.36|3300.66|3309.07|3301.37|3309.07|3301.37|3308.28|3300.58|25
1648437440000|2022-03-28 03:17:20|3309.4|3301.7|3309.05|3301.35|3309.66|3301.96|3308.92|3301.22|24
1648437450000|2022-03-28 03:17:30|3309.01|3301.31|3308.42|3300.72|3309.19|3301.49|3307.95|3300.25|32
1648437460000|2022-03-28 03:17:40|3308.37|3300.67|3307.63|3299.93|3308.37|3300.67|3307.63|3299.93|29
1648437470000|2022-03-28 03:17:50|3307.72|3300.02|3307.44|3299.74|3308.03|3300.33|3307.31|3299.61|31
1648437480000|2022-03-28 03:18:00|3307.42|3299.72|3308.69|3300.99|3308.69|3300.99|3307.37|3299.67|32
1648437490000|2022-03-28 03:18:10|3308.68|3300.98|3308.59|3300.89|3308.94|3301.24|3308.14|3300.44|30
1648437500000|2022-03-28 03:18:20|3308.62|3300.92|3308.92|3301.22|3309.22|3301.52|3308.57|3300.87|24
1648437510000|2022-03-28 03:18:30|3309.01|3301.31|3309.83|3302.13|3310.66|3302.96|3307.99|3300.29|35
1648437520000|2022-03-28 03:18:40|3310.37|3302.67|3311.03|3303.33|3311.03|3303.33|3309.85|3302.15|29
1648437530000|2022-03-28 03:18:50|3311.06|3303.36|3311.5|3303.8|3311.6|3303.9|3310.84|3303.14|21
1648437540000|2022-03-28 03:19:00|3311.51|3303.81|3311.58|3303.88|3311.92|3304.22|3310.85|3303.15|28
1648437550000|2022-03-28 03:19:10|3312.34|3304.64|3311.75|3304.05|3312.48|3304.78|3311.38|3303.68|18
1648437560000|2022-03-28 03:19:20|3311.56|3303.86|3312.41|3304.71|3312.41|3304.71|3311.38|3303.68|29
1648437570000|2022-03-28 03:19:30|3312.56|3304.86|3314|3306.3|3314|3306.3|3312.17|3304.47|15
1648437580000|2022-03-28 03:19:40|3312.63|3304.93|3313.56|3305.86|3313.75|3306.05|3312.63|3304.93|32
1648437590000|2022-03-28 03:19:50|3312.37|3304.67|3313.63|3305.93|3314.07|3306.37|3312.37|3304.67|24
1648437600000|2022-03-28 03:20:00|3313.97|3306.27|3314.21|3306.51|3314.21|3306.51|3313.63|3305.93|15
1648437610000|2022-03-28 03:20:10|3314.3|3306.6|3314.35|3306.65|3314.52|3306.82|3313.85|3306.15|25
1648437620000|2022-03-28 03:20:20|3314.19|3306.49|3315.32|3307.62|3316.06|3308.36|3314.11|3306.41|20
1648437630000|2022-03-28 03:20:30|3314.88|3307.18|3315.8|3308.1|3316.26|3308.56|3314.88|3307.18|25
1648437640000|2022-03-28 03:20:40|3315.83|3308.13|3318.85|3311.15|3318.89|3311.19|3315.83|3308.13|26
1648437650000|2022-03-28 03:20:50|3318.97|3311.27|3319.42|3311.72|3320.65|3312.95|3318.53|3310.83|28
1648437660000|2022-03-28 03:21:00|3319.78|3312.08|3320.42|3312.72|3321.05|3313.35|3319.42|3311.72|39
1648437670000|2022-03-28 03:21:10|3320.74|3313.04|3320.03|3312.33|3321.53|3313.83|3319.98|3312.28|30
1648437680000|2022-03-28 03:21:20|3320.02|3312.32|3318.11|3310.41|3320.31|3312.61|3317.78|3310.08|37
1648437690000|2022-03-28 03:21:30|3318.04|3310.34|3317.75|3310.05|3318.76|3311.06|3317.69|3309.99|26
1648437700000|2022-03-28 03:21:40|3317.44|3309.74|3317.52|3309.82|3317.75|3310.05|3317.11|3309.41|28
1648437710000|2022-03-28 03:21:50|3318.47|3310.77|3317.17|3309.47|3318.58|3310.88|3316.99|3309.29|30
1648437720000|2022-03-28 03:22:00|3316.77|3309.07|3318.23|3310.53|3318.24|3310.54|3316.77|3309.07|29
1648437730000|2022-03-28 03:22:10|3318.38|3310.68|3319.19|3311.49|3319.34|3311.64|3318.38|3310.68|15
1648437740000|2022-03-28 03:22:20|3319.61|3311.91|3319.88|3312.18|3319.88|3312.18|3319.41|3311.71|19
1648437750000|2022-03-28 03:22:30|3319.86|3312.16|3319.25|3311.55|3319.86|3312.16|3319.22|3311.52|26
1648437760000|2022-03-28 03:22:40|3319.24|3311.54|3319.13|3311.43|3319.26|3311.56|3318.94|3311.24|26
1648437770000|2022-03-28 03:22:50|3319.12|3311.42|3318.7|3311|3319.52|3311.82|3318.6|3310.9|22
1648437780000|2022-03-28 03:23:00|3318.76|3311.06|3318.34|3310.64|3319.1|3311.4|3317.9|3310.2|30
1648437790000|2022-03-28 03:23:10|3319.12|3311.42|3319.61|3311.91|3320.3|3312.6|3318.15|3310.45|34
1648437800000|2022-03-28 03:23:20|3320.38|3312.68|3319.91|3312.21|3320.43|3312.73|3319.57|3311.87|29
1648437810000|2022-03-28 03:23:30|3319.95|3312.25|3320.1|3312.4|3320.43|3312.73|3319.9|3312.2|15
1648437820000|2022-03-28 03:23:40|3320.09|3312.39|3318.85|3311.15|3320.1|3312.4|3318.66|3310.96|35
1648437830000|2022-03-28 03:23:50|3318.87|3311.17|3318.48|3310.78|3319.76|3312.06|3318.42|3310.72|33
1648437840000|2022-03-28 03:24:00|3318.46|3310.76|3318.01|3310.31|3319.23|3311.53|3317.96|3310.26|32
1648437850000|2022-03-28 03:24:10|3318.1|3310.4|3318.43|3310.73|3318.96|3311.26|3317.61|3309.91|31
1648437860000|2022-03-28 03:24:20|3317.91|3310.21|3317.95|3310.25|3318.84|3311.14|3317.91|3310.21|19
1648437870000|2022-03-28 03:24:30|3317.94|3310.24|3317.43|3309.73|3318.46|3310.76|3316.91|3309.21|29
1648437880000|2022-03-28 03:24:40|3317.42|3309.72|3317.43|3309.73|3318.25|3310.55|3316.94|3309.24|30
1648437890000|2022-03-28 03:24:50|3317.85|3310.15|3317.53|3309.83|3318.19|3310.49|3316.93|3309.23|33
1648437900000|2022-03-28 03:25:00|3317.54|3309.84|3316.47|3308.77|3317.54|3309.84|3316.1|3308.4|29
1648437910000|2022-03-28 03:25:10|3316.5|3308.8|3316.49|3308.79|3316.63|3308.93|3316.49|3308.79|8
1648437920000|2022-03-28 03:25:20|3316.48|3308.78|3316.45|3308.75|3316.53|3308.83|3316.17|3308.47|25
1648437930000|2022-03-28 03:25:30|3316.44|3308.74|3316.37|3308.67|3316.55|3308.85|3316.37|3308.67|22
1648437940000|2022-03-28 03:25:40|3316.44|3308.74|3316.25|3308.55|3316.44|3308.74|3316.25|3308.55|18
1648437950000|2022-03-28 03:25:50|3316.21|3308.51|3315.8|3308.1|3316.7|3309|3315.39|3307.69|31
1648437960000|2022-03-28 03:26:00|3315.52|3307.82|3315.28|3307.58|3316.45|3308.75|3315.28|3307.58|25
1648437970000|2022-03-28 03:26:10|3315.27|3307.57|3314.66|3306.96|3315.95|3308.25|3314.61|3306.91|31
1648437980000|2022-03-28 03:26:20|3314.68|3306.98|3314.6|3306.9|3315.6|3307.9|3314.43|3306.73|28
1648437990000|2022-03-28 03:26:30|3314.76|3307.06|3315.36|3307.66|3315.41|3307.71|3314.66|3306.96|15
1648438000000|2022-03-28 03:26:40|3315.44|3307.74|3315.9|3308.2|3315.9|3308.2|3315.44|3307.74|12
1648438010000|2022-03-28 03:26:50|3316.02|3308.32|3317.81|3310.11|3318.25|3310.55|3316.02|3308.32|32
1648438020000|2022-03-28 03:27:00|3317.85|3310.15|3317.83|3310.13|3318.01|3310.31|3317.78|3310.08|18
1648438030000|2022-03-28 03:27:10|3317.72|3310.02|3317.93|3310.23|3318.41|3310.71|3317.53|3309.83|23
1648438040000|2022-03-28 03:27:20|3318|3310.3|3319.83|3312.13|3320.15|3312.45|3317.78|3310.08|25
1648438050000|2022-03-28 03:27:30|3319.74|3312.04|3319.76|3312.06|3320.18|3312.48|3319.63|3311.93|20
1648438060000|2022-03-28 03:27:40|3320.17|3312.47|3320.83|3313.13|3321.69|3313.99|3320.01|3312.31|30
1648438070000|2022-03-28 03:27:50|3320.66|3312.96|3319.28|3311.58|3320.96|3313.26|3319.28|3311.58|36
1648438080000|2022-03-28 03:28:00|3319.55|3311.85|3319.13|3311.43|3320.26|3312.56|3319.02|3311.32|30
1648438090000|2022-03-28 03:28:10|3319.33|3311.63|3319.39|3311.69|3319.93|3312.23|3319.17|3311.47|26
1648438100000|2022-03-28 03:28:20|3319.99|3312.29|3319.15|3311.45|3319.99|3312.29|3318.86|3311.16|21
1648438110000|2022-03-28 03:28:30|3319.35|3311.65|3318.2|3310.5|3319.47|3311.77|3318.2|3310.5|22
1648438120000|2022-03-28 03:28:40|3318.22|3310.52|3319.82|3312.12|3319.82|3312.12|3318.13|3310.43|24
1648438130000|2022-03-28 03:28:50|3319.79|3312.09|3318.69|3310.99|3319.8|3312.1|3318.64|3310.94|24
1648438140000|2022-03-28 03:29:00|3318.82|3311.12|3318.65|3310.95|3318.82|3311.12|3318.28|3310.58|18
1648438150000|2022-03-28 03:29:10|3318.71|3311.01|3318.58|3310.88|3318.74|3311.04|3318.58|3310.88|13
1648438160000|2022-03-28 03:29:20|3318.69|3310.99|3318.28|3310.58|3319.55|3311.85|3317.89|3310.19|28
1648438170000|2022-03-28 03:29:30|3318.67|3310.97|3318.63|3310.93|3318.78|3311.08|3318.49|3310.79|30
1648438180000|2022-03-28 03:29:40|3318.62|3310.92|3318.45|3310.75|3318.86|3311.16|3318.39|3310.69|30
1648438190000|2022-03-28 03:29:50|3318.41|3310.71|3318.42|3310.72|3319.26|3311.56|3318.26|3310.56|24
1648438200000|2022-03-28 03:30:00|3318.5|3310.8|3316.98|3309.28|3318.75|3311.05|3316.98|3309.28|34
1648438210000|2022-03-28 03:30:10|3317.17|3309.47|3316.07|3308.37|3317.51|3309.81|3316.07|3308.37|29
1648438220000|2022-03-28 03:30:20|3316.4|3308.7|3315.9|3308.2|3316.6|3308.9|3315.9|3308.2|33
1648438230000|2022-03-28 03:30:30|3315.92|3308.22|3315.86|3308.16|3316.35|3308.65|3315.69|3307.99|21
1648438240000|2022-03-28 03:30:40|3316.48|3308.78|3315.77|3308.07|3316.48|3308.78|3315.73|3308.03|32
1648438250000|2022-03-28 03:30:50|3315.79|3308.09|3315.24|3307.54|3316.16|3308.46|3315.22|3307.52|27
1648438260000|2022-03-28 03:31:00|3315.23|3307.53|3314.94|3307.24|3315.71|3308.01|3314.9|3307.2|28
1648438270000|2022-03-28 03:31:10|3314.95|3307.25|3314.72|3307.02|3315.07|3307.37|3314.72|3307.02|30
1648438280000|2022-03-28 03:31:20|3314.7|3307|3314.71|3307.01|3314.92|3307.22|3314.67|3306.97|26
1648438290000|2022-03-28 03:31:30|3314.68|3306.98|3314.01|3306.31|3314.69|3306.99|3313.98|3306.28|33
1648438300000|2022-03-28 03:31:40|3314.04|3306.34|3314.33|3306.63|3314.42|3306.72|3314.03|3306.33|22
1648438310000|2022-03-28 03:31:50|3314.38|3306.68|3313.91|3306.21|3314.45|3306.75|3313.91|3306.21|10
1648438320000|2022-03-28 03:32:00|3313.82|3306.12|3313.99|3306.29|3314.98|3307.28|3313.63|3305.93|18
1648438330000|2022-03-28 03:32:10|3314.72|3307.02|3313.96|3306.26|3314.72|3307.02|3313.95|3306.25|20
1648438340000|2022-03-28 03:32:20|3314.02|3306.32|3314.21|3306.51|3314.27|3306.57|3313.93|3306.23|18
1648438350000|2022-03-28 03:32:30|3314.22|3306.52|3314.24|3306.54|3314.26|3306.56|3313.93|3306.23|13
1648438360000|2022-03-28 03:32:40|3314.13|3306.43|3314.22|3306.52|3314.25|3306.55|3313.93|3306.23|17
1648438370000|2022-03-28 03:32:50|3314.02|3306.32|3314.01|3306.31|3314.03|3306.33|3313.97|3306.27|17
1648438380000|2022-03-28 03:33:00|3314.02|3306.32|3314.18|3306.48|3314.18|3306.48|3313.59|3305.89|12
1648438390000|2022-03-28 03:33:10|3314.07|3306.37|3314.07|3306.37|3314.5|3306.8|3314.07|3306.37|24
1648438400000|2022-03-28 03:33:20|3314.11|3306.41|3314.11|3306.41|3314.24|3306.54|3314.11|3306.41|9
1648438410000|2022-03-28 03:33:30|3314.23|3306.53|3314.64|3306.94|3315.44|3307.74|3314.11|3306.41|15
1648438420000|2022-03-28 03:33:40|3314.62|3306.92|3314.58|3306.88|3315.4|3307.7|3314.32|3306.62|12
1648438430000|2022-03-28 03:33:50|3314.56|3306.86|3313.96|3306.26|3315.28|3307.58|3313.96|3306.26|15
1648438440000|2022-03-28 03:34:00|3313.97|3306.27|3313.3|3305.6|3314.39|3306.69|3313.3|3305.6|27
1648438450000|2022-03-28 03:34:10|3313.52|3305.82|3313.36|3305.66|3313.94|3306.24|3313.29|3305.59|27
1648438460000|2022-03-28 03:34:20|3313.37|3305.67|3313.3|3305.6|3313.38|3305.68|3313.08|3305.38|23
1648438470000|2022-03-28 03:34:30|3313.2|3305.5|3313|3305.3|3313.35|3305.65|3313|3305.3|20
1648438480000|2022-03-28 03:34:40|3313.26|3305.56|3313.18|3305.48|3313.37|3305.67|3313|3305.3|20
1648438490000|2022-03-28 03:34:50|3313.33|3305.63|3313.48|3305.78|3313.66|3305.96|3313.27|3305.57|10
1648438500000|2022-03-28 03:35:00|3313.52|3305.82|3313.54|3305.84|3313.72|3306.02|3313.16|3305.46|26
1648438510000|2022-03-28 03:35:10|3313.55|3305.85|3313.47|3305.77|3313.95|3306.25|3313.43|3305.73|23
1648438520000|2022-03-28 03:35:20|3313.9|3306.2|3313.37|3305.67|3313.9|3306.2|3313.33|3305.63|9
1648438530000|2022-03-28 03:35:30|3313.09|3305.39|3312.49|3304.79|3313.91|3306.21|3312.49|3304.79|21
1648438540000|2022-03-28 03:35:40|3312.89|3305.19|3312.73|3305.03|3313.54|3305.84|3312.34|3304.64|33
1648438550000|2022-03-28 03:35:50|3312.69|3304.99|3312|3304.3|3312.93|3305.23|3312|3304.3|25
1648438560000|2022-03-28 03:36:00|3312.03|3304.33|3312.11|3304.41|3312.16|3304.46|3311.8|3304.1|18
1648438570000|2022-03-28 03:36:10|3312.14|3304.44|3312.66|3304.96|3312.66|3304.96|3311.97|3304.27|24
1648438580000|2022-03-28 03:36:20|3312.88|3305.18|3312.76|3305.06|3312.88|3305.18|3312.66|3304.96|3
1648438590000|2022-03-28 03:36:30|3312.96|3305.26|3313.01|3305.31|3313.26|3305.56|3312.76|3305.06|26
1648438600000|2022-03-28 03:36:40|3313.08|3305.38|3312.19|3304.49|3313.08|3305.38|3312.19|3304.49|23
1648438610000|2022-03-28 03:36:50|3312.18|3304.48|3312.71|3305.01|3313.24|3305.54|3312.18|3304.48|21
1648438620000|2022-03-28 03:37:00|3312.49|3304.79|3312.83|3305.13|3313.4|3305.7|3312.27|3304.57|28
1648438630000|2022-03-28 03:37:10|3313.13|3305.43|3313.07|3305.37|3313.49|3305.79|3312.57|3304.87|26
1648438640000|2022-03-28 03:37:20|3312.92|3305.22|3313.26|3305.56|3313.7|3306|3312.92|3305.22|18
1648438650000|2022-03-28 03:37:30|3313.07|3305.37|3314.31|3306.61|3314.68|3306.98|3313.07|3305.37|29
1648438660000|2022-03-28 03:37:40|3314.16|3306.46|3314.83|3307.13|3314.86|3307.16|3314.16|3306.46|22
1648438670000|2022-03-28 03:37:50|3314.16|3306.46|3314.06|3306.36|3314.31|3306.61|3313.67|3305.97|19
1648438680000|2022-03-28 03:38:00|3313.87|3306.17|3314.19|3306.49|3314.83|3307.13|3313.87|3306.17|20
1648438690000|2022-03-28 03:38:10|3314.22|3306.52|3314.63|3306.93|3315.25|3307.55|3313.94|3306.24|20
1648438700000|2022-03-28 03:38:20|3314.65|3306.95|3315.48|3307.78|3315.48|3307.78|3314.65|3306.95|12
1648438710000|2022-03-28 03:38:30|3315.26|3307.56|3315.75|3308.05|3315.76|3308.06|3315.26|3307.56|11
1648438720000|2022-03-28 03:38:40|3315.76|3308.06|3314.16|3306.46|3315.76|3308.06|3314.07|3306.37|18
1648438730000|2022-03-28 03:38:50|3314.21|3306.51|3313.48|3305.78|3314.21|3306.51|3313.41|3305.71|14
1648438740000|2022-03-28 03:39:00|3313.5|3305.8|3313.99|3306.29|3314.1|3306.4|3313.05|3305.35|23
1648438750000|2022-03-28 03:39:10|3313.78|3306.08|3314.36|3306.66|3314.46|3306.76|3313.67|3305.97|14
1648438760000|2022-03-28 03:39:20|3314.46|3306.76|3314.42|3306.72|3315.07|3307.37|3314.36|3306.66|16
1648438770000|2022-03-28 03:39:30|3314.49|3306.79|3314.71|3307.01|3315.58|3307.88|3314.37|3306.67|31
1648438780000|2022-03-28 03:39:40|3314.75|3307.05|3315.3|3307.6|3315.78|3308.08|3314.54|3306.84|28
1648438790000|2022-03-28 03:39:50|3315.94|3308.24|3316.74|3309.04|3318.01|3310.31|3315.94|3308.24|36
1648438800000|2022-03-28 03:40:00|3316.75|3309.05|3317.94|3310.24|3318.19|3310.49|3316.61|3308.91|36
1648438810000|2022-03-28 03:40:10|3317.2|3309.5|3318.18|3310.48|3318.18|3310.48|3317.11|3309.41|28
1648438820000|2022-03-28 03:40:20|3318.17|3310.47|3318.29|3310.59|3318.31|3310.61|3317.11|3309.41|30
1648438830000|2022-03-28 03:40:30|3318.18|3310.48|3317.31|3309.61|3318.24|3310.54|3317.31|3309.61|16
1648438840000|2022-03-28 03:40:40|3316.59|3308.89|3316.89|3309.19|3317.15|3309.45|3316.59|3308.89|32
1648438850000|2022-03-28 03:40:50|3317.09|3309.39|3317.06|3309.36|3317.15|3309.45|3316.9|3309.2|17
1648438860000|2022-03-28 03:41:00|3317.11|3309.41|3317.8|3310.1|3317.86|3310.16|3317.11|3309.41|26
1648438870000|2022-03-28 03:41:10|3317.57|3309.87|3318.34|3310.64|3318.46|3310.76|3317.57|3309.87|27
1648438880000|2022-03-28 03:41:20|3318.29|3310.59|3318.37|3310.67|3318.46|3310.76|3318.13|3310.43|19
1648438890000|2022-03-28 03:41:30|3318.45|3310.75|3318.37|3310.67|3319.47|3311.77|3318.37|3310.67|11
1648438900000|2022-03-28 03:41:40|3318.63|3310.93|3318.34|3310.64|3319.41|3311.71|3318.31|3310.61|22
1648438910000|2022-03-28 03:41:50|3318.35|3310.65|3318.03|3310.33|3319.41|3311.71|3318.03|3310.33|31
1648438920000|2022-03-28 03:42:00|3319.39|3311.69|3318.3|3310.6|3319.44|3311.74|3318.2|3310.5|29
1648438930000|2022-03-28 03:42:10|3319.41|3311.71|3318.21|3310.51|3319.52|3311.82|3318.16|3310.46|35
1648438940000|2022-03-28 03:42:20|3318.12|3310.42|3317.83|3310.13|3319.22|3311.52|3317.77|3310.07|32
1648438950000|2022-03-28 03:42:30|3317.77|3310.07|3318.41|3310.71|3319.25|3311.55|3317.77|3310.07|26
1648438960000|2022-03-28 03:42:40|3318.35|3310.65|3318.15|3310.45|3319.05|3311.35|3318.03|3310.33|29
1648438970000|2022-03-28 03:42:50|3318.99|3311.29|3319.03|3311.33|3319.21|3311.51|3317.77|3310.07|32
1648438980000|2022-03-28 03:43:00|3318.25|3310.55|3318.24|3310.54|3319.19|3311.49|3318.17|3310.47|19
1648438990000|2022-03-28 03:43:10|3318.19|3310.49|3319.08|3311.38|3319.08|3311.38|3318.18|3310.48|18
1648439000000|2022-03-28 03:43:20|3318.53|3310.83|3318.59|3310.89|3319.43|3311.73|3318.51|3310.81|24
1648439010000|2022-03-28 03:43:30|3318.58|3310.88|3318.22|3310.52|3318.76|3311.06|3317.95|3310.25|34
1648439020000|2022-03-28 03:43:40|3318.23|3310.53|3317.87|3310.17|3318.24|3310.54|3317.83|3310.13|29
1648439030000|2022-03-28 03:43:50|3317.89|3310.19|3317.84|3310.14|3317.91|3310.21|3317.78|3310.08|24
1648439040000|2022-03-28 03:44:00|3317.85|3310.15|3318.39|3310.69|3318.7|3311|3317.8|3310.1|31
1648439050000|2022-03-28 03:44:10|3318.4|3310.7|3318.54|3310.84|3318.58|3310.88|3318.39|3310.69|28
1648439060000|2022-03-28 03:44:20|3318.53|3310.83|3318.34|3310.64|3318.66|3310.96|3318.27|3310.57|27
1648439070000|2022-03-28 03:44:30|3318.42|3310.72|3318.52|3310.82|3318.52|3310.82|3318.22|3310.52|26
1648439080000|2022-03-28 03:44:40|3318.43|3310.73|3318.07|3310.37|3319.47|3311.77|3318.07|3310.37|30
1648439090000|2022-03-28 03:44:50|3317.99|3310.29|3318.58|3310.88|3318.58|3310.88|3317.92|3310.22|25
1648439100000|2022-03-28 03:45:00|3317.9|3310.2|3318.3|3310.6|3318.58|3310.88|3317.84|3310.14|23
1648439110000|2022-03-28 03:45:10|3318.64|3310.94|3318.58|3310.88|3318.94|3311.24|3318.44|3310.74|24
1648439120000|2022-03-28 03:45:20|3318.6|3310.9|3318.25|3310.55|3318.64|3310.94|3318.08|3310.38|23
1648439130000|2022-03-28 03:45:30|3318.23|3310.53|3318.36|3310.66|3318.41|3310.71|3318.15|3310.45|26
1648439140000|2022-03-28 03:45:40|3318.39|3310.69|3318.26|3310.56|3318.56|3310.86|3318.26|3310.56|25
1648439150000|2022-03-28 03:45:50|3318.29|3310.59|3319.34|3311.64|3319.34|3311.64|3318.29|3310.59|25
1648439160000|2022-03-28 03:46:00|3318.54|3310.84|3320.5|3312.8|3320.79|3313.09|3318.47|3310.77|34
1648439170000|2022-03-28 03:46:10|3320.52|3312.82|3318.58|3310.88|3320.82|3313.12|3318.51|3310.81|35
1648439180000|2022-03-28 03:46:20|3318.59|3310.89|3318.51|3310.81|3319.36|3311.66|3318.07|3310.37|34
1648439190000|2022-03-28 03:46:30|3318.28|3310.58|3317.38|3309.68|3318.39|3310.69|3317.36|3309.66|36
1648439200000|2022-03-28 03:46:40|3317.62|3309.92|3317.6|3309.9|3318.37|3310.67|3317.53|3309.83|18
1648439210000|2022-03-28 03:46:50|3317.61|3309.91|3317.15|3309.45|3317.71|3310.01|3317.05|3309.35|18
1648439220000|2022-03-28 03:47:00|3317.06|3309.36|3315.69|3307.99|3317.13|3309.43|3315.69|3307.99|31
1648439230000|2022-03-28 03:47:10|3315.65|3307.95|3315.97|3308.27|3316.34|3308.64|3315.54|3307.84|26
1648439240000|2022-03-28 03:47:20|3315.98|3308.28|3315.69|3307.99|3316.12|3308.42|3315.56|3307.86|27
1648439250000|2022-03-28 03:47:30|3315.61|3307.91|3315.97|3308.27|3316.05|3308.35|3315.61|3307.91|29
1648439260000|2022-03-28 03:47:40|3316.13|3308.43|3315.98|3308.28|3316.98|3309.28|3315.78|3308.08|30
1648439270000|2022-03-28 03:47:50|3315.99|3308.29|3317.07|3309.37|3317.07|3309.37|3315.83|3308.13|30
1648439280000|2022-03-28 03:48:00|3316.28|3308.58|3316.5|3308.8|3317.09|3309.39|3315.75|3308.05|17
1648439290000|2022-03-28 03:48:10|3316.05|3308.35|3317.19|3309.49|3317.27|3309.57|3316.05|3308.35|35
1648439300000|2022-03-28 03:48:20|3316.62|3308.92|3316.54|3308.84|3316.67|3308.97|3316.51|3308.81|23
1648439310000|2022-03-28 03:48:30|3316.68|3308.98|3317.57|3309.87|3317.57|3309.87|3316.38|3308.68|20
1648439320000|2022-03-28 03:48:40|3316.64|3308.94|3316.74|3309.04|3317.18|3309.48|3316.41|3308.71|32
1648439330000|2022-03-28 03:48:50|3316.75|3309.05|3316.97|3309.27|3317.02|3309.32|3316.64|3308.94|24
1648439340000|2022-03-28 03:49:00|3316.96|3309.26|3317.05|3309.35|3317.11|3309.41|3316.8|3309.1|26
1648439350000|2022-03-28 03:49:10|3317.04|3309.34|3316.68|3308.98|3317.13|3309.43|3316.39|3308.69|37
1648439360000|2022-03-28 03:49:20|3316.67|3308.97|3316.8|3309.1|3316.94|3309.24|3316.19|3308.49|38
1648439370000|2022-03-28 03:49:30|3316.88|3309.18|3316.73|3309.03|3317.25|3309.55|3316.62|3308.92|26
1648439380000|2022-03-28 03:49:40|3316.72|3309.02|3316.76|3309.06|3317.02|3309.32|3316.7|3309|29
1648439390000|2022-03-28 03:49:50|3316.74|3309.04|3316.33|3308.63|3317.41|3309.71|3316.33|3308.63|30
1648439400000|2022-03-28 03:50:00|3316.36|3308.66|3315.99|3308.29|3316.62|3308.92|3315.45|3307.75|33
1648439410000|2022-03-28 03:50:10|3315.97|3308.27|3315.87|3308.17|3316.18|3308.48|3315.69|3307.99|22
1648439420000|2022-03-28 03:50:20|3316.05|3308.35|3315.59|3307.89|3316.05|3308.35|3315.59|3307.89|27
1648439430000|2022-03-28 03:50:30|3315.58|3307.88|3315.21|3307.51|3315.85|3308.15|3315.21|3307.51|27
1648439440000|2022-03-28 03:50:40|3315.25|3307.55|3315.78|3308.08|3315.78|3308.08|3315.25|3307.55|18
1648439450000|2022-03-28 03:50:50|3315.62|3307.92|3315.98|3308.28|3316.16|3308.46|3315.56|3307.86|23
1648439460000|2022-03-28 03:51:00|3315.94|3308.24|3314.76|3307.06|3316.52|3308.82|3314.53|3306.83|35
1648439470000|2022-03-28 03:51:10|3314.79|3307.09|3314.64|3306.94|3315.22|3307.52|3314.35|3306.65|22
1648439480000|2022-03-28 03:51:20|3314.97|3307.27|3315.55|3307.85|3315.88|3308.18|3314.76|3307.06|28
1648439490000|2022-03-28 03:51:30|3315.5|3307.8|3315.74|3308.04|3315.75|3308.05|3315.5|3307.8|17
1648439500000|2022-03-28 03:51:40|3315.76|3308.06|3315.09|3307.39|3315.97|3308.27|3315.02|3307.32|22
1648439510000|2022-03-28 03:51:50|3315.05|3307.35|3314.85|3307.15|3315.09|3307.39|3314.78|3307.08|14
1648439520000|2022-03-28 03:52:00|3314.93|3307.23|3314.99|3307.29|3315.5|3307.8|3314.69|3306.99|26
1648439530000|2022-03-28 03:52:10|3315|3307.3|3315.13|3307.43|3315.31|3307.61|3314.36|3306.66|34
1648439540000|2022-03-28 03:52:20|3315|3307.3|3314.06|3306.36|3315.07|3307.37|3313.99|3306.29|29
1648439550000|2022-03-28 03:52:30|3314.07|3306.37|3314.34|3306.64|3315.48|3307.78|3314.01|3306.31|24
1648439560000|2022-03-28 03:52:40|3314.4|3306.7|3314.05|3306.35|3314.57|3306.87|3313.99|3306.29|34
1648439570000|2022-03-28 03:52:50|3314.06|3306.36|3314.07|3306.37|3314.11|3306.41|3313.86|3306.16|19
1648439580000|2022-03-28 03:53:00|3314.16|3306.46|3313.78|3306.08|3314.16|3306.46|3313.44|3305.74|25
1648439590000|2022-03-28 03:53:10|3313.88|3306.18|3314.34|3306.64|3314.45|3306.75|3313.83|3306.13|29
1648439600000|2022-03-28 03:53:20|3314.37|3306.67|3314.47|3306.77|3314.56|3306.86|3313.6|3305.9|20
1648439610000|2022-03-28 03:53:30|3314.43|3306.73|3315.46|3307.76|3315.59|3307.89|3314.43|3306.73|32
1648439620000|2022-03-28 03:53:40|3314.89|3307.19|3314.53|3306.83|3315.41|3307.71|3314.42|3306.72|25
1648439630000|2022-03-28 03:53:50|3314.77|3307.07|3314.07|3306.37|3314.9|3307.2|3314.04|3306.34|29
1648439640000|2022-03-28 03:54:00|3314.06|3306.36|3313.71|3306.01|3314.27|3306.57|3313.71|3306.01|24
1648439650000|2022-03-28 03:54:10|3313.64|3305.94|3313.23|3305.53|3313.84|3306.14|3313.23|3305.53|18
1648439660000|2022-03-28 03:54:20|3313.29|3305.59|3313.05|3305.35|3313.88|3306.18|3312.68|3304.98|29
1648439670000|2022-03-28 03:54:30|3313.06|3305.36|3313.53|3305.83|3313.55|3305.85|3312.89|3305.19|17
1648439680000|2022-03-28 03:54:40|3313.34|3305.64|3313.27|3305.57|3314.68|3306.98|3313.27|3305.57|18
1648439690000|2022-03-28 03:54:50|3313.4|3305.7|3314.18|3306.48|3314.94|3307.24|3313.27|3305.57|20
1648439700000|2022-03-28 03:55:00|3314.71|3307.01|3314.41|3306.71|3315.19|3307.49|3313.83|3306.13|29
1648439710000|2022-03-28 03:55:10|3314.38|3306.68|3315.19|3307.49|3315.19|3307.49|3314.3|3306.6|30
1648439720000|2022-03-28 03:55:20|3314.65|3306.95|3314.62|3306.92|3314.82|3307.12|3314.58|3306.88|18
1648439730000|2022-03-28 03:55:30|3314.63|3306.93|3314.56|3306.86|3314.92|3307.22|3314.49|3306.79|19
1648439740000|2022-03-28 03:55:40|3314.58|3306.88|3315|3307.3|3315.01|3307.31|3313.95|3306.25|22
1648439750000|2022-03-28 03:55:50|3315.01|3307.31|3314.55|3306.85|3315.01|3307.31|3314.38|3306.68|22
1648439760000|2022-03-28 03:56:00|3314.38|3306.68|3313.68|3305.98|3314.55|3306.85|3313.48|3305.78|28
1648439770000|2022-03-28 03:56:10|3313.72|3306.02|3313.16|3305.46|3313.73|3306.03|3312.98|3305.28|24
1648439780000|2022-03-28 03:56:20|3313.08|3305.38|3314.15|3306.45|3314.62|3306.92|3312.86|3305.16|23
1648439790000|2022-03-28 03:56:30|3313.43|3305.73|3313.42|3305.72|3313.43|3305.73|3313.2|3305.5|15
1648439800000|2022-03-28 03:56:40|3314.28|3306.58|3313.34|3305.64|3314.28|3306.58|3312.57|3304.87|8
1648439810000|2022-03-28 03:56:50|3313.54|3305.84|3313.27|3305.57|3313.54|3305.84|3313.27|3305.57|7
1648439820000|2022-03-28 03:57:00|3312.94|3305.24|3313.66|3305.96|3314.29|3306.59|3312.94|3305.24|27
1648439830000|2022-03-28 03:57:10|3313.24|3305.54|3313.12|3305.42|3313.65|3305.95|3313.11|3305.41|24
1648439840000|2022-03-28 03:57:20|3313.13|3305.43|3313.42|3305.72|3313.74|3306.04|3313.13|3305.43|20
1648439850000|2022-03-28 03:57:30|3313.41|3305.71|3313.71|3306.01|3313.71|3306.01|3313.36|3305.66|26
1648439860000|2022-03-28 03:57:40|3313.45|3305.75|3314.43|3306.73|3314.47|3306.77|3313.3|3305.6|26
1648439870000|2022-03-28 03:57:50|3313.54|3305.84|3314.96|3307.26|3315.04|3307.34|3313.32|3305.62|28
1648439880000|2022-03-28 03:58:00|3314.79|3307.09|3314.69|3306.99|3315.14|3307.44|3314.64|3306.94|34
1648439890000|2022-03-28 03:58:10|3314.56|3306.86|3314.32|3306.62|3314.57|3306.87|3314.22|3306.52|19
1648439900000|2022-03-28 03:58:20|3314.42|3306.72|3314.39|3306.69|3314.55|3306.85|3314.15|3306.45|22
1648439910000|2022-03-28 03:58:30|3314.33|3306.63|3314.51|3306.81|3314.53|3306.83|3314.31|3306.61|16
1648439920000|2022-03-28 03:58:40|3314.26|3306.56|3315.05|3307.35|3315.05|3307.35|3314.19|3306.49|17
1648439930000|2022-03-28 03:58:50|3314.42|3306.72|3314.51|3306.81|3315.07|3307.37|3314.18|3306.48|19
1648439940000|2022-03-28 03:59:00|3314.41|3306.71|3314.41|3306.71|3314.43|3306.73|3314.17|3306.47|12
1648439950000|2022-03-28 03:59:10|3314.52|3306.82|3315.68|3307.98|3315.69|3307.99|3314.41|3306.71|18
1648439960000|2022-03-28 03:59:20|3315.67|3307.97|3315.64|3307.94|3315.86|3308.16|3315.33|3307.63|17
1648439970000|2022-03-28 03:59:30|3315.86|3308.16|3315.35|3307.65|3315.86|3308.16|3315.33|3307.63|28
1648439980000|2022-03-28 03:59:40|3315.45|3307.75|3315.94|3308.24|3315.94|3308.24|3315|3307.3|15
1648439990000|2022-03-28 03:59:50|3315.84|3308.14|3315.95|3308.25|3315.96|3308.26|3315.84|3308.14|14
1648440000000|2022-03-28 04:00:00|3315.94|3308.24|3316.27|3308.57|3316.85|3309.15|3315.84|3308.14|24
1648440010000|2022-03-28 04:00:10|3316.39|3308.69|3317.67|3309.97|3317.67|3309.97|3316.39|3308.69|8
1648440020000|2022-03-28 04:00:20|3316.65|3308.95|3318.09|3310.39|3318.4|3310.7|3316.65|3308.95|32
1648440030000|2022-03-28 04:00:30|3317.17|3309.47|3316.71|3309.01|3318.19|3310.49|3316.71|3309.01|30
1648440040000|2022-03-28 04:00:40|3317.5|3309.8|3316.91|3309.21|3317.5|3309.8|3316.76|3309.06|22
1648440050000|2022-03-28 04:00:50|3316.96|3309.26|3316.79|3309.09|3317.15|3309.45|3316.44|3308.74|30
1648440060000|2022-03-28 04:01:00|3317.04|3309.34|3317.15|3309.45|3317.24|3309.54|3316.85|3309.15|32
1648440070000|2022-03-28 04:01:10|3317|3309.3|3316.75|3309.05|3317.26|3309.56|3316.75|3309.05|32
1648440080000|2022-03-28 04:01:20|3316.63|3308.93|3316.75|3309.05|3317.15|3309.45|3316.35|3308.65|26
1648440090000|2022-03-28 04:01:30|3316.91|3309.21|3316.75|3309.05|3317.07|3309.37|3316.54|3308.84|15
1648440100000|2022-03-28 04:01:40|3316.6|3308.9|3316.63|3308.93|3317.48|3309.78|3316.27|3308.57|28
1648440110000|2022-03-28 04:01:50|3317.36|3309.66|3316.72|3309.02|3317.51|3309.81|3316.27|3308.57|28
1648440120000|2022-03-28 04:02:00|3316.71|3309.01|3317.41|3309.71|3317.53|3309.83|3316.46|3308.76|15
1648440130000|2022-03-28 04:02:10|3316.55|3308.85|3316.92|3309.22|3317.43|3309.73|3315.8|3308.1|32
1648440140000|2022-03-28 04:02:20|3316.03|3308.33|3315.97|3308.27|3316.49|3308.79|3315.59|3307.89|30
1648440150000|2022-03-28 04:02:30|3315.48|3307.78|3315.1|3307.4|3316.22|3308.52|3314.77|3307.07|31
1648440160000|2022-03-28 04:02:40|3315.08|3307.38|3315.76|3308.06|3315.9|3308.2|3314.83|3307.13|31
1648440170000|2022-03-28 04:02:50|3315.84|3308.14|3315.66|3307.96|3315.84|3308.14|3314.88|3307.18|31
1648440180000|2022-03-28 04:03:00|3315.13|3307.43|3315.89|3308.19|3316.45|3308.75|3314.52|3306.82|30
1648440190000|2022-03-28 04:03:10|3315.87|3308.17|3316.95|3309.25|3316.95|3309.25|3315.86|3308.16|22
1648440200000|2022-03-28 04:03:20|3316.47|3308.77|3316.27|3308.57|3316.93|3309.23|3315.82|3308.12|27
1648440210000|2022-03-28 04:03:30|3315.82|3308.12|3316.02|3308.32|3316.47|3308.77|3315.75|3308.05|24
1648440220000|2022-03-28 04:03:40|3315.93|3308.23|3315.31|3307.61|3316.28|3308.58|3315.31|3307.61|32
1648440230000|2022-03-28 04:03:50|3315.64|3307.94|3316.29|3308.59|3316.54|3308.84|3315.42|3307.72|33
1648440240000|2022-03-28 04:04:00|3315.63|3307.93|3315.42|3307.72|3316.21|3308.51|3315.28|3307.58|34
1648440250000|2022-03-28 04:04:10|3314.8|3307.1|3315.78|3308.08|3315.79|3308.09|3314.59|3306.89|32
1648440260000|2022-03-28 04:04:20|3315.77|3308.07|3315.45|3307.75|3315.8|3308.1|3315.45|3307.75|21
1648440270000|2022-03-28 04:04:30|3315.47|3307.77|3315.34|3307.64|3315.5|3307.8|3315.19|3307.49|22
1648440280000|2022-03-28 04:04:40|3315.76|3308.06|3315.04|3307.34|3316.07|3308.37|3314.79|3307.09|25
1648440290000|2022-03-28 04:04:50|3314.79|3307.09|3314.9|3307.2|3315.12|3307.42|3314.53|3306.83|28
1648440300000|2022-03-28 04:05:00|3314.89|3307.19|3315.11|3307.41|3315.18|3307.48|3313.55|3305.85|38
1648440310000|2022-03-28 04:05:10|3314.11|3306.41|3314.05|3306.35|3315.23|3307.53|3313.29|3305.59|35
1648440320000|2022-03-28 04:05:20|3314.1|3306.4|3313.37|3305.67|3314.85|3307.15|3313.04|3305.34|33
1648440330000|2022-03-28 04:05:30|3314.26|3306.56|3313.24|3305.54|3314.26|3306.56|3312.21|3304.51|33
1648440340000|2022-03-28 04:05:40|3313.26|3305.56|3312.38|3304.68|3313.58|3305.88|3312.02|3304.32|34
1648440350000|2022-03-28 04:05:50|3312.41|3304.71|3313.78|3306.08|3313.99|3306.29|3312.41|3304.71|27
1648440360000|2022-03-28 04:06:00|3312.8|3305.1|3313.16|3305.46|3313.89|3306.19|3312.75|3305.05|31
1648440370000|2022-03-28 04:06:10|3313.21|3305.51|3312.79|3305.09|3313.86|3306.16|3312.79|3305.09|16
1648440380000|2022-03-28 04:06:20|3313.15|3305.45|3312.42|3304.72|3313.58|3305.88|3312.32|3304.62|36
1648440390000|2022-03-28 04:06:30|3312.34|3304.64|3312.85|3305.15|3313.83|3306.13|3312.34|3304.64|30
1648440400000|2022-03-28 04:06:40|3312.81|3305.11|3313.33|3305.63|3313.75|3306.05|3312.1|3304.4|36
1648440410000|2022-03-28 04:06:50|3313.34|3305.64|3312.71|3305.01|3313.54|3305.84|3312|3304.3|34
1648440420000|2022-03-28 04:07:00|3312.81|3305.11|3312.73|3305.03|3312.82|3305.12|3312.66|3304.96|29
1648440430000|2022-03-28 04:07:10|3312.76|3305.06|3312.7|3305|3312.82|3305.12|3312.3|3304.6|24
1648440440000|2022-03-28 04:07:20|3312.69|3304.99|3312.14|3304.44|3312.69|3304.99|3311.75|3304.05|21
1648440450000|2022-03-28 04:07:30|3312.18|3304.48|3311.62|3303.92|3312.41|3304.71|3311.62|3303.92|28
1648440460000|2022-03-28 04:07:40|3311.75|3304.05|3311.97|3304.27|3312.05|3304.35|3311.64|3303.94|31
1648440470000|2022-03-28 04:07:50|3311.93|3304.23|3311.21|3303.51|3311.97|3304.27|3310.94|3303.24|29
1648440480000|2022-03-28 04:08:00|3310.99|3303.29|3311.43|3303.73|3311.43|3303.73|3310.48|3302.78|25
1648440490000|2022-03-28 04:08:10|3310.97|3303.27|3311.47|3303.77|3312.53|3304.83|3310.97|3303.27|23
1648440500000|2022-03-28 04:08:20|3311.43|3303.73|3310.93|3303.23|3311.69|3303.99|3310.93|3303.23|19
1648440510000|2022-03-28 04:08:30|3310.97|3303.27|3311.2|3303.5|3311.48|3303.78|3310.94|3303.24|20
1648440520000|2022-03-28 04:08:40|3311.14|3303.44|3311|3303.3|3311.17|3303.47|3310.97|3303.27|20
1648440530000|2022-03-28 04:08:50|3311.05|3303.35|3310.91|3303.21|3311.15|3303.45|3310.91|3303.21|18
1648440540000|2022-03-28 04:09:00|3310.75|3303.05|3311.35|3303.65|3311.85|3304.15|3310.75|3303.05|16
1648440550000|2022-03-28 04:09:10|3311.36|3303.66|3311.32|3303.62|3311.56|3303.86|3311.1|3303.4|12
1648440560000|2022-03-28 04:09:20|3311.45|3303.75|3311.28|3303.58|3311.45|3303.75|3311.14|3303.44|17
1648440570000|2022-03-28 04:09:30|3311.36|3303.66|3312.27|3304.57|3312.52|3304.82|3311.14|3303.44|19
1648440580000|2022-03-28 04:09:40|3312.3|3304.6|3312.4|3304.7|3312.99|3305.29|3312.3|3304.6|31
1648440590000|2022-03-28 04:09:50|3312.38|3304.68|3312.65|3304.95|3312.8|3305.1|3312.31|3304.61|34
1648440600000|2022-03-28 04:10:00|3312.68|3304.98|3312.29|3304.59|3312.76|3305.06|3312.29|3304.59|33
1648440610000|2022-03-28 04:10:10|3312.47|3304.77|3312.21|3304.51|3312.56|3304.86|3312.16|3304.46|33
1648440620000|2022-03-28 04:10:20|3312.14|3304.44|3312.47|3304.77|3312.66|3304.96|3312.08|3304.38|36
1648440630000|2022-03-28 04:10:30|3312.48|3304.78|3312.27|3304.57|3312.54|3304.84|3312.09|3304.39|36
1648440640000|2022-03-28 04:10:40|3312.15|3304.45|3311.55|3303.85|3312.15|3304.45|3311.48|3303.78|29
1648440650000|2022-03-28 04:10:50|3311.51|3303.81|3311.66|3303.96|3312.74|3305.04|3311.05|3303.35|28
1648440660000|2022-03-28 04:11:00|3311.5|3303.8|3311.52|3303.82|3311.67|3303.97|3311.15|3303.45|35
1648440670000|2022-03-28 04:11:10|3311.42|3303.72|3311.35|3303.65|3311.96|3304.26|3310.93|3303.23|33
1648440680000|2022-03-28 04:11:20|3311.46|3303.76|3311.35|3303.65|3311.47|3303.77|3311.35|3303.65|25
1648440690000|2022-03-28 04:11:30|3311.41|3303.71|3311.42|3303.72|3311.99|3304.29|3311.32|3303.62|25
1648440700000|2022-03-28 04:11:40|3311.37|3303.67|3311.36|3303.66|3312|3304.3|3311.06|3303.36|20
1648440710000|2022-03-28 04:11:50|3311.35|3303.65|3311.68|3303.98|3311.84|3304.14|3311.35|3303.65|24
1648440720000|2022-03-28 04:12:00|3311.67|3303.97|3311.49|3303.79|3311.72|3304.02|3311.12|3303.42|28
1648440730000|2022-03-28 04:12:10|3311.48|3303.78|3310.94|3303.24|3311.48|3303.78|3310.57|3302.87|37
1648440740000|2022-03-28 04:12:20|3310.82|3303.12|3310.44|3302.74|3310.82|3303.12|3310.25|3302.55|31
1648440750000|2022-03-28 04:12:30|3310.38|3302.68|3310.32|3302.62|3310.53|3302.83|3310.23|3302.53|23
1648440760000|2022-03-28 04:12:40|3310.36|3302.66|3310.79|3303.09|3310.86|3303.16|3310|3302.3|27
1648440770000|2022-03-28 04:12:50|3310.8|3303.1|3311.27|3303.57|3311.27|3303.57|3310.22|3302.52|25
1648440780000|2022-03-28 04:13:00|3311.26|3303.56|3310.83|3303.13|3311.26|3303.56|3310.75|3303.05|21
1648440790000|2022-03-28 04:13:10|3310.84|3303.14|3310.27|3302.57|3310.86|3303.16|3310.05|3302.35|30
1648440800000|2022-03-28 04:13:20|3310.25|3302.55|3310.64|3302.94|3310.96|3303.26|3310.14|3302.44|25
1648440810000|2022-03-28 04:13:30|3310.69|3302.99|3310.35|3302.65|3310.69|3302.99|3310.27|3302.57|6
1648440820000|2022-03-28 04:13:40|3310.36|3302.66|3310.93|3303.23|3311.17|3303.47|3310.27|3302.57|19
1648440830000|2022-03-28 04:13:50|3310.71|3303.01|3310.29|3302.59|3310.71|3303.01|3309.84|3302.14|31
1648440840000|2022-03-28 04:14:00|3310.28|3302.58|3310.39|3302.69|3310.39|3302.69|3309.95|3302.25|28
1648440850000|2022-03-28 04:14:10|3310.31|3302.61|3309.72|3302.02|3310.47|3302.77|3309.72|3302.02|28
1648440860000|2022-03-28 04:14:20|3309.65|3301.95|3309.64|3301.94|3310.08|3302.38|3309.5|3301.8|18
1648440870000|2022-03-28 04:14:30|3309.66|3301.96|3309.99|3302.29|3310.22|3302.52|3309.66|3301.96|16
1648440880000|2022-03-28 04:14:40|3309.86|3302.16|3309.17|3301.47|3309.99|3302.29|3309.13|3301.43|19
1648440890000|2022-03-28 04:14:50|3309.14|3301.44|3309.51|3301.81|3310.1|3302.4|3308.82|3301.12|27
1648440900000|2022-03-28 04:15:00|3309.43|3301.73|3310.06|3302.36|3310.17|3302.47|3309.43|3301.73|19
1648440910000|2022-03-28 04:15:10|3310.1|3302.4|3310.1|3302.4|3310.11|3302.41|3309.95|3302.25|22
1648440920000|2022-03-28 04:15:20|3310.11|3302.41|3310.82|3303.12|3310.83|3303.13|3309.68|3301.98|20
1648440930000|2022-03-28 04:15:30|3310.62|3302.92|3311.08|3303.38|3311.33|3303.63|3310.62|3302.92|24
1648440940000|2022-03-28 04:15:40|3311.24|3303.54|3311.28|3303.58|3311.9|3304.2|3310.92|3303.22|25
1648440950000|2022-03-28 04:15:50|3311.84|3304.14|3311.84|3304.14|3311.87|3304.17|3311.16|3303.46|19
1648440960000|2022-03-28 04:16:00|3311.64|3303.94|3311.72|3304.02|3311.87|3304.17|3311.5|3303.8|24
1648440970000|2022-03-28 04:16:10|3311.63|3303.93|3311.84|3304.14|3312.02|3304.32|3311.61|3303.91|24
1648440980000|2022-03-28 04:16:20|3311.83|3304.13|3311.91|3304.21|3311.98|3304.28|3311.71|3304.01|14
1648440990000|2022-03-28 04:16:30|3312.16|3304.46|3311.68|3303.98|3312.16|3304.46|3311.21|3303.51|19
1648441000000|2022-03-28 04:16:40|3311.66|3303.96|3311.35|3303.65|3311.73|3304.03|3311.28|3303.58|16
1648441010000|2022-03-28 04:16:50|3311.34|3303.64|3311.32|3303.62|3311.4|3303.7|3311.21|3303.51|26
1648441020000|2022-03-28 04:17:00|3311.25|3303.55|3311.23|3303.53|3311.26|3303.56|3311.22|3303.52|23
1648441030000|2022-03-28 04:17:10|3311.22|3303.52|3311.26|3303.56|3311.47|3303.77|3310.76|3303.06|28
1648441040000|2022-03-28 04:17:20|3311.27|3303.57|3311.02|3303.32|3311.28|3303.58|3310.58|3302.88|29
1648441050000|2022-03-28 04:17:30|3311.03|3303.33|3311.12|3303.42|3311.15|3303.45|3310.71|3303.01|18
1648441060000|2022-03-28 04:17:40|3310.79|3303.09|3310.83|3303.13|3310.94|3303.24|3310.73|3303.03|23
1648441070000|2022-03-28 04:17:50|3310.84|3303.14|3310.99|3303.29|3311.1|3303.4|3310.84|3303.14|17
1648441080000|2022-03-28 04:18:00|3310.97|3303.27|3311.38|3303.68|3311.38|3303.68|3310.65|3302.95|23
1648441090000|2022-03-28 04:18:10|3311.35|3303.65|3310.75|3303.05|3311.38|3303.68|3310.61|3302.91|24
1648441100000|2022-03-28 04:18:20|3310.76|3303.06|3310.67|3302.97|3310.92|3303.22|3310.21|3302.51|25
1648441110000|2022-03-28 04:18:30|3310.68|3302.98|3310.31|3302.61|3310.68|3302.98|3310.23|3302.53|23
1648441120000|2022-03-28 04:18:40|3310.35|3302.65|3310.2|3302.5|3310.4|3302.7|3309.85|3302.15|20
1648441130000|2022-03-28 04:18:50|3309.74|3302.04|3310.29|3302.59|3310.51|3302.81|3309.74|3302.04|33
1648441140000|2022-03-28 04:19:00|3310.4|3302.7|3310.37|3302.67|3310.9|3303.2|3310.1|3302.4|26
1648441150000|2022-03-28 04:19:10|3310.36|3302.66|3310.2|3302.5|3310.6|3302.9|3310.08|3302.38|28
1648441160000|2022-03-28 04:19:20|3310.27|3302.57|3310.24|3302.54|3310.47|3302.77|3310.15|3302.45|28
1648441170000|2022-03-28 04:19:30|3310.21|3302.51|3310.5|3302.8|3310.56|3302.86|3309.93|3302.23|23
1648441180000|2022-03-28 04:19:40|3310.52|3302.82|3310.64|3302.94|3310.64|3302.94|3310.44|3302.74|22
1648441190000|2022-03-28 04:19:50|3310.63|3302.93|3310.47|3302.77|3310.72|3303.02|3310.34|3302.64|28
1648441200000|2022-03-28 04:20:00|3310.46|3302.76|3311.06|3303.36|3311.3|3303.6|3309.99|3302.29|24
1648441210000|2022-03-28 04:20:10|3312|3304.3|3312.31|3304.61|3312.73|3305.03|3312|3304.3|21
1648441220000|2022-03-28 04:20:20|3312.41|3304.71|3311.77|3304.07|3312.47|3304.77|3311.75|3304.05|30
1648441230000|2022-03-28 04:20:30|3311.88|3304.18|3310.86|3303.16|3311.88|3304.18|3310.8|3303.1|16
1648441240000|2022-03-28 04:20:40|3310.87|3303.17|3310.17|3302.47|3310.87|3303.17|3310.13|3302.43|26
1648441250000|2022-03-28 04:20:50|3310.12|3302.42|3310.24|3302.54|3310.25|3302.55|3310.01|3302.31|25
1648441260000|2022-03-28 04:21:00|3310.29|3302.59|3310.25|3302.55|3310.29|3302.59|3310.1|3302.4|22
1648441270000|2022-03-28 04:21:10|3310.13|3302.43|3310.32|3302.62|3310.34|3302.64|3310.13|3302.43|25
1648441280000|2022-03-28 04:21:20|3310.3|3302.6|3310.87|3303.17|3311.9|3304.2|3310.3|3302.6|32
1648441290000|2022-03-28 04:21:30|3310.95|3303.25|3311.04|3303.34|3311.92|3304.22|3310.87|3303.17|26
1648441300000|2022-03-28 04:21:40|3311.36|3303.66|3310.96|3303.26|3311.49|3303.79|3310.88|3303.18|35
1648441310000|2022-03-28 04:21:50|3311.04|3303.34|3310.76|3303.06|3311.05|3303.35|3310.44|3302.74|25
1648441320000|2022-03-28 04:22:00|3310.79|3303.09|3310.76|3303.06|3310.89|3303.19|3310.42|3302.72|20
1648441330000|2022-03-28 04:22:10|3310.75|3303.05|3310.73|3303.03|3310.84|3303.14|3310.61|3302.91|15
1648441340000|2022-03-28 04:22:20|3310.74|3303.04|3310.68|3302.98|3310.84|3303.14|3310.63|3302.93|22
1648441350000|2022-03-28 04:22:30|3310.71|3303.01|3310.87|3303.17|3310.87|3303.17|3310.45|3302.75|27
1648441360000|2022-03-28 04:22:40|3311.06|3303.36|3310.54|3302.84|3311.16|3303.46|3310.53|3302.83|17
1648441370000|2022-03-28 04:22:50|3310.51|3302.81|3310.54|3302.84|3310.63|3302.93|3310.47|3302.77|23
1648441380000|2022-03-28 04:23:00|3310.52|3302.82|3310.5|3302.8|3310.54|3302.84|3310.37|3302.67|12
1648441390000|2022-03-28 04:23:10|3310.49|3302.79|3310.34|3302.64|3311.12|3303.42|3310.31|3302.61|30
1648441400000|2022-03-28 04:23:20|3310.33|3302.63|3310.49|3302.79|3311.12|3303.42|3310.33|3302.63|33
1648441410000|2022-03-28 04:23:30|3310.53|3302.83|3310.58|3302.88|3311.15|3303.45|3310.42|3302.72|19
1648441420000|2022-03-28 04:23:40|3310.53|3302.83|3310.58|3302.88|3311|3303.3|3310.46|3302.76|22
1648441430000|2022-03-28 04:23:50|3310.61|3302.91|3310.46|3302.76|3310.64|3302.94|3310.44|3302.74|13
1648441440000|2022-03-28 04:24:00|3310.47|3302.77|3310.14|3302.44|3310.47|3302.77|3310.08|3302.38|22
1648441450000|2022-03-28 04:24:10|3310.15|3302.45|3310.36|3302.66|3310.53|3302.83|3310.14|3302.44|25
1648441460000|2022-03-28 04:24:20|3310.37|3302.67|3310.38|3302.68|3311|3303.3|3310.17|3302.47|26
1648441470000|2022-03-28 04:24:30|3310.37|3302.67|3310.37|3302.67|3310.4|3302.7|3310.31|3302.61|13
1648441480000|2022-03-28 04:24:40|3310.39|3302.69|3310.39|3302.69|3310.49|3302.79|3310.37|3302.67|20
1648441490000|2022-03-28 04:24:50|3310.4|3302.7|3310.44|3302.74|3310.52|3302.82|3310.4|3302.7|25
1648441500000|2022-03-28 04:25:00|3310.41|3302.71|3309.3|3301.6|3310.43|3302.73|3308.56|3300.86|32
1648441510000|2022-03-28 04:25:10|3309.24|3301.54|3308.31|3300.61|3309.3|3301.6|3308.13|3300.43|35
1648441520000|2022-03-28 04:25:20|3308.33|3300.63|3308.73|3301.03|3308.89|3301.19|3308.12|3300.42|19
1648441530000|2022-03-28 04:25:30|3308.71|3301.01|3308.51|3300.81|3308.78|3301.08|3308.51|3300.81|31
1648441540000|2022-03-28 04:25:40|3308.5|3300.8|3308.24|3300.54|3308.72|3301.02|3307.81|3300.11|31
1648441550000|2022-03-28 04:25:50|3308.28|3300.58|3307.57|3299.87|3308.7|3301|3307.56|3299.86|25
1648441560000|2022-03-28 04:26:00|3307.65|3299.95|3307.18|3299.48|3308.04|3300.34|3306.88|3299.18|26
1648441570000|2022-03-28 04:26:10|3307.17|3299.47|3307.3|3299.6|3307.3|3299.6|3306.66|3298.96|26
1648441580000|2022-03-28 04:26:20|3307.35|3299.65|3306.42|3298.72|3307.38|3299.68|3306.02|3298.32|37
1648441590000|2022-03-28 04:26:30|3306.43|3298.73|3306.54|3298.84|3306.54|3298.84|3305.64|3297.94|33
1648441600000|2022-03-28 04:26:40|3306.67|3298.97|3305.88|3298.18|3307.64|3299.94|3305.61|3297.91|35
1648441610000|2022-03-28 04:26:50|3305.77|3298.07|3305.51|3297.81|3305.84|3298.14|3305.51|3297.81|27
1648441620000|2022-03-28 04:27:00|3305.37|3297.67|3305.79|3298.09|3306.97|3299.27|3305.01|3297.31|34
1648441630000|2022-03-28 04:27:10|3305.77|3298.07|3305.7|3298|3305.88|3298.18|3305.7|3298|21
1648441640000|2022-03-28 04:27:20|3305.67|3297.97|3305.61|3297.91|3305.77|3298.07|3305.5|3297.8|19
1648441650000|2022-03-28 04:27:30|3305.55|3297.85|3305.48|3297.78|3305.6|3297.9|3305.48|3297.78|19
1648441660000|2022-03-28 04:27:40|3305.51|3297.81|3306.38|3298.68|3307.18|3299.48|3305.51|3297.81|14
1648441670000|2022-03-28 04:27:50|3306.92|3299.22|3306.36|3298.66|3307.11|3299.41|3306.01|3298.31|24
1648441680000|2022-03-28 04:28:00|3306.23|3298.53|3307.06|3299.36|3307.41|3299.71|3306.17|3298.47|17
1648441690000|2022-03-28 04:28:10|3307.09|3299.39|3306.91|3299.21|3307.41|3299.71|3306.68|3298.98|28
1648441700000|2022-03-28 04:28:20|3306.92|3299.22|3307.52|3299.82|3307.52|3299.82|3306.9|3299.2|27
1648441710000|2022-03-28 04:28:30|3307.4|3299.7|3307.8|3300.1|3307.89|3300.19|3307.4|3299.7|23
1648441720000|2022-03-28 04:28:40|3307.63|3299.93|3308.63|3300.93|3308.63|3300.93|3307.63|3299.93|16
1648441730000|2022-03-28 04:28:50|3308.42|3300.72|3307.39|3299.69|3308.51|3300.81|3307.34|3299.64|28
1648441740000|2022-03-28 04:29:00|3307.46|3299.76|3307.41|3299.71|3307.58|3299.88|3307.23|3299.53|30
1648441750000|2022-03-28 04:29:10|3307.4|3299.7|3307.81|3300.11|3308.42|3300.72|3307.39|3299.69|31
1648441760000|2022-03-28 04:29:20|3307.87|3300.17|3307.92|3300.22|3307.92|3300.22|3307.76|3300.06|26
1648441770000|2022-03-28 04:29:30|3307.9|3300.2|3307.76|3300.06|3307.9|3300.2|3307.55|3299.85|31
1648441780000|2022-03-28 04:29:40|3307.69|3299.99|3307.23|3299.53|3307.79|3300.09|3307.23|3299.53|25
1648441790000|2022-03-28 04:29:50|3307.28|3299.58|3307.32|3299.62|3307.35|3299.65|3307.21|3299.51|30
1648441800000|2022-03-28 04:30:00|3307.28|3299.58|3307.63|3299.93|3307.83|3300.13|3307.28|3299.58|34
1648441810000|2022-03-28 04:30:10|3307.67|3299.97|3307.7|3300|3307.82|3300.12|3307.66|3299.96|24
1648441820000|2022-03-28 04:30:20|3307.95|3300.25|3308.08|3300.38|3308.45|3300.75|3307.62|3299.92|24
1648441830000|2022-03-28 04:30:30|3308.45|3300.75|3309.03|3301.33|3309.42|3301.72|3307.9|3300.2|32
1648441840000|2022-03-28 04:30:40|3309.04|3301.34|3308.78|3301.08|3309.22|3301.52|3308.65|3300.95|34
1648441850000|2022-03-28 04:30:50|3309.18|3301.48|3308.81|3301.11|3309.69|3301.99|3308.7|3301|33
1648441860000|2022-03-28 04:31:00|3309.27|3301.57|3310.15|3302.45|3310.15|3302.45|3308.74|3301.04|34
1648441870000|2022-03-28 04:31:10|3310.17|3302.47|3310.55|3302.85|3310.71|3303.01|3309.47|3301.77|35
1648441880000|2022-03-28 04:31:20|3310.35|3302.65|3310.7|3303|3311.48|3303.78|3309.97|3302.27|30
1648441890000|2022-03-28 04:31:30|3311.03|3303.33|3310.8|3303.1|3311.03|3303.33|3310.62|3302.92|28
1648441900000|2022-03-28 04:31:40|3310.78|3303.08|3311.71|3304.01|3312.36|3304.66|3310.74|3303.04|33
1648441910000|2022-03-28 04:31:50|3311.67|3303.97|3312.06|3304.36|3312.13|3304.43|3311.67|3303.97|22
1648441920000|2022-03-28 04:32:00|3312.12|3304.42|3312.09|3304.39|3312.14|3304.44|3312.04|3304.34|14
1648441930000|2022-03-28 04:32:10|3312.1|3304.4|3312.38|3304.68|3312.47|3304.77|3312.07|3304.37|19
1648441940000|2022-03-28 04:32:20|3312.4|3304.7|3312.47|3304.77|3312.58|3304.88|3312.35|3304.65|19
1648441950000|2022-03-28 04:32:30|3312.68|3304.98|3313.18|3305.48|3313.18|3305.48|3312.68|3304.98|17
1648441960000|2022-03-28 04:32:40|3313.17|3305.47|3313.49|3305.79|3313.49|3305.79|3313.17|3305.47|26
1648441970000|2022-03-28 04:32:50|3313.45|3305.75|3314.02|3306.32|3314.02|3306.32|3313.43|3305.73|30
1648441980000|2022-03-28 04:33:00|3314.06|3306.36|3314.33|3306.63|3314.51|3306.81|3313.64|3305.94|29
1648441990000|2022-03-28 04:33:10|3314.31|3306.61|3313.12|3305.42|3314.45|3306.75|3312.69|3304.99|36
1648442000000|2022-03-28 04:33:20|3313.13|3305.43|3312.69|3304.99|3313.45|3305.75|3312.67|3304.97|33
1648442010000|2022-03-28 04:33:30|3312.68|3304.98|3312.36|3304.66|3312.94|3305.24|3312.03|3304.33|29
1648442020000|2022-03-28 04:33:40|3312.06|3304.36|3312.5|3304.8|3312.5|3304.8|3311.61|3303.91|16
1648442030000|2022-03-28 04:33:50|3312.46|3304.76|3311.97|3304.27|3312.67|3304.97|3311.79|3304.09|28
1648442040000|2022-03-28 04:34:00|3312.5|3304.8|3311.99|3304.29|3312.6|3304.9|3311.88|3304.18|31
1648442050000|2022-03-28 04:34:10|3311.98|3304.28|3313.49|3305.79|3313.61|3305.91|3311.54|3303.84|36
1648442060000|2022-03-28 04:34:20|3313.39|3305.69|3312.52|3304.82|3313.46|3305.76|3312.44|3304.74|36
1648442070000|2022-03-28 04:34:30|3312.53|3304.83|3312.53|3304.83|3312.65|3304.95|3312.4|3304.7|28
1648442080000|2022-03-28 04:34:40|3312.5|3304.8|3312.31|3304.61|3312.59|3304.89|3312.31|3304.61|23
1648442090000|2022-03-28 04:34:50|3312.37|3304.67|3312.12|3304.42|3312.37|3304.67|3312.11|3304.41|15
1648442100000|2022-03-28 04:35:00|3312.19|3304.49|3312.53|3304.83|3312.6|3304.9|3312.14|3304.44|21
1648442110000|2022-03-28 04:35:10|3312.52|3304.82|3312.61|3304.91|3312.61|3304.91|3312.41|3304.71|27
1648442120000|2022-03-28 04:35:20|3312.63|3304.93|3312.31|3304.61|3313.33|3305.63|3312.28|3304.58|32
1648442130000|2022-03-28 04:35:30|3312.27|3304.57|3311.66|3303.96|3312.27|3304.57|3311.58|3303.88|31
1648442140000|2022-03-28 04:35:40|3311.68|3303.98|3311.58|3303.88|3312.06|3304.36|3311.48|3303.78|33
1648442150000|2022-03-28 04:35:50|3311.57|3303.87|3311.6|3303.9|3312.25|3304.55|3311.57|3303.87|24
1648442160000|2022-03-28 04:36:00|3312.25|3304.55|3312.36|3304.66|3312.36|3304.66|3311.58|3303.88|11
1648442170000|2022-03-28 04:36:10|3312.5|3304.8|3312.05|3304.35|3312.5|3304.8|3311.68|3303.98|22
1648442180000|2022-03-28 04:36:20|3312.51|3304.81|3311.93|3304.23|3312.51|3304.81|3311.81|3304.11|18
1648442190000|2022-03-28 04:36:30|3311.86|3304.16|3312.12|3304.42|3312.44|3304.74|3311.72|3304.02|25
1648442200000|2022-03-28 04:36:40|3312.14|3304.44|3311.83|3304.13|3312.17|3304.47|3311.83|3304.13|21
1648442210000|2022-03-28 04:36:50|3311.84|3304.14|3311.11|3303.41|3312.03|3304.33|3311.11|3303.41|26
1648442220000|2022-03-28 04:37:00|3311.15|3303.45|3311.14|3303.44|3311.16|3303.46|3311.06|3303.36|15
1648442230000|2022-03-28 04:37:10|3311.16|3303.46|3310.85|3303.15|3311.19|3303.49|3310.85|3303.15|23
1648442240000|2022-03-28 04:37:20|3310.86|3303.16|3311.53|3303.83|3311.59|3303.89|3310.85|3303.15|22
1648442250000|2022-03-28 04:37:30|3310.97|3303.27|3310.94|3303.24|3311.47|3303.77|3310.93|3303.23|16
1648442260000|2022-03-28 04:37:40|3310.93|3303.23|3310.91|3303.21|3311.48|3303.78|3310.8|3303.1|22
1648442270000|2022-03-28 04:37:50|3310.9|3303.2|3311.05|3303.35|3311.67|3303.97|3310.89|3303.19|25
1648442280000|2022-03-28 04:38:00|3311.06|3303.36|3311.09|3303.39|3311.87|3304.17|3311.05|3303.35|29
1648442290000|2022-03-28 04:38:10|3311.1|3303.4|3311.14|3303.44|3311.33|3303.63|3310.8|3303.1|25
1648442300000|2022-03-28 04:38:20|3311.09|3303.39|3311.16|3303.46|3311.29|3303.59|3311.09|3303.39|17
1648442310000|2022-03-28 04:38:30|3311.14|3303.44|3311.16|3303.46|3311.18|3303.48|3311.12|3303.42|21
1648442320000|2022-03-28 04:38:40|3311.14|3303.44|3310.71|3303.01|3311.27|3303.57|3310.71|3303.01|20
1648442330000|2022-03-28 04:38:50|3310.72|3303.02|3311.08|3303.38|3311.08|3303.38|3310.71|3303.01|25
1648442340000|2022-03-28 04:39:00|3311.06|3303.36|3311.14|3303.44|3311.14|3303.44|3310.99|3303.29|15
1648442350000|2022-03-28 04:39:10|3311.18|3303.48|3311.12|3303.42|3311.71|3304.01|3310.96|3303.26|13
1648442360000|2022-03-28 04:39:20|3311.14|3303.44|3311.12|3303.42|3311.62|3303.92|3311.04|3303.34|24
1648442370000|2022-03-28 04:39:30|3311.09|3303.39|3310.88|3303.18|3311.51|3303.81|3310.82|3303.12|22
1648442380000|2022-03-28 04:39:40|3310.92|3303.22|3310.71|3303.01|3310.92|3303.22|3310.56|3302.86|26
1648442390000|2022-03-28 04:39:50|3310.73|3303.03|3310.13|3302.43|3310.73|3303.03|3310.11|3302.41|9
1648442400000|2022-03-28 04:40:00|3310.28|3302.58|3311.01|3303.31|3311.01|3303.31|3310.28|3302.58|25
1648442410000|2022-03-28 04:40:10|3310.88|3303.18|3311.09|3303.39|3311.19|3303.49|3310.79|3303.09|19
1648442420000|2022-03-28 04:40:20|3311.23|3303.53|3311.28|3303.58|3311.29|3303.59|3310.82|3303.12|20
1648442430000|2022-03-28 04:40:30|3311.27|3303.57|3311.29|3303.59|3312.39|3304.69|3311.2|3303.5|29
1648442440000|2022-03-28 04:40:40|3311.36|3303.66|3311.34|3303.64|3312.19|3304.49|3311.29|3303.59|19
1648442450000|2022-03-28 04:40:50|3311.38|3303.68|3311.19|3303.49|3311.67|3303.97|3310.89|3303.19|31
1648442460000|2022-03-28 04:41:00|3311.23|3303.53|3311.2|3303.5|3311.23|3303.53|3311.06|3303.36|13
1648442470000|2022-03-28 04:41:10|3311.68|3303.98|3311.19|3303.49|3311.81|3304.11|3310.82|3303.12|23
1648442480000|2022-03-28 04:41:20|3311.21|3303.51|3310.88|3303.18|3311.81|3304.11|3310.65|3302.95|28
1648442490000|2022-03-28 04:41:30|3310.87|3303.17|3311.2|3303.5|3311.56|3303.86|3310.59|3302.89|24
1648442500000|2022-03-28 04:41:40|3311.1|3303.4|3311.22|3303.52|3311.87|3304.17|3311.1|3303.4|24
1648442510000|2022-03-28 04:41:50|3311.26|3303.56|3311.49|3303.79|3311.96|3304.26|3311.1|3303.4|34
1648442520000|2022-03-28 04:42:00|3311.98|3304.28|3311.01|3303.31|3311.98|3304.28|3311.01|3303.31|15
1648442530000|2022-03-28 04:42:10|3311.25|3303.55|3311.47|3303.77|3312.05|3304.35|3311.22|3303.52|29
1648442540000|2022-03-28 04:42:20|3311.49|3303.79|3311.49|3303.79|3311.88|3304.18|3311.34|3303.64|24
1648442550000|2022-03-28 04:42:30|3311.65|3303.95|3312.01|3304.31|3312.26|3304.56|3311.46|3303.76|27
1648442560000|2022-03-28 04:42:40|3312.12|3304.42|3311.52|3303.82|3312.23|3304.53|3311.27|3303.57|32
1648442570000|2022-03-28 04:42:50|3311.53|3303.83|3311.31|3303.61|3311.53|3303.83|3311.26|3303.56|28
1648442580000|2022-03-28 04:43:00|3311.27|3303.57|3310.98|3303.28|3311.3|3303.6|3310.87|3303.17|30
1648442590000|2022-03-28 04:43:10|3310.97|3303.27|3310.35|3302.65|3311.14|3303.44|3310.35|3302.65|31
1648442600000|2022-03-28 04:43:20|3310.26|3302.56|3310.66|3302.96|3310.66|3302.96|3309.68|3301.98|37
1648442610000|2022-03-28 04:43:30|3310.62|3302.92|3309.64|3301.94|3310.81|3303.11|3309.63|3301.93|21
1648442620000|2022-03-28 04:43:40|3309.7|3302|3310.14|3302.44|3310.14|3302.44|3309.66|3301.96|26
1648442630000|2022-03-28 04:43:50|3310.05|3302.35|3310.07|3302.37|3310.82|3303.12|3309.88|3302.18|28
1648442640000|2022-03-28 04:44:00|3310.82|3303.12|3310.11|3302.41|3310.82|3303.12|3309.88|3302.18|24
1648442650000|2022-03-28 04:44:10|3309.94|3302.24|3310.06|3302.36|3310.84|3303.14|3309.87|3302.17|18
1648442660000|2022-03-28 04:44:20|3310.81|3303.11|3311.27|3303.57|3311.6|3303.9|3310.1|3302.4|21
1648442670000|2022-03-28 04:44:30|3312.01|3304.31|3311.44|3303.74|3312.23|3304.53|3310.7|3303|23
1648442680000|2022-03-28 04:44:40|3312.09|3304.39|3311.85|3304.15|3312.15|3304.45|3310.99|3303.29|32
1648442690000|2022-03-28 04:44:50|3311.84|3304.14|3310.63|3302.93|3311.85|3304.15|3310.63|3302.93|30
1648442700000|2022-03-28 04:45:00|3310.51|3302.81|3310.67|3302.97|3310.76|3303.06|3310.47|3302.77|28
1648442710000|2022-03-28 04:45:10|3310.66|3302.96|3310.93|3303.23|3310.95|3303.25|3310.62|3302.92|18
1648442720000|2022-03-28 04:45:20|3310.92|3303.22|3310.82|3303.12|3310.92|3303.22|3310.77|3303.07|24
1648442730000|2022-03-28 04:45:30|3310.65|3302.95|3310.8|3303.1|3310.89|3303.19|3310.63|3302.93|27
1648442740000|2022-03-28 04:45:40|3310.79|3303.09|3310.91|3303.21|3310.96|3303.26|3310.63|3302.93|28
1648442750000|2022-03-28 04:45:50|3311.54|3303.84|3310.34|3302.64|3311.54|3303.84|3310.34|3302.64|18
1648442760000|2022-03-28 04:46:00|3310.41|3302.71|3310.38|3302.68|3310.61|3302.91|3310.33|3302.63|8
1648442770000|2022-03-28 04:46:10|3310.4|3302.7|3310.46|3302.76|3310.91|3303.21|3310.32|3302.62|21
1648442780000|2022-03-28 04:46:20|3310.57|3302.87|3309.75|3302.05|3310.69|3302.99|3309.74|3302.04|31
1648442790000|2022-03-28 04:46:30|3309.77|3302.07|3309.86|3302.16|3310.82|3303.12|3309.68|3301.98|29
1648442800000|2022-03-28 04:46:40|3309.83|3302.13|3310.66|3302.96|3310.66|3302.96|3309.68|3301.98|22
1648442810000|2022-03-28 04:46:50|3310.68|3302.98|3309.75|3302.05|3310.68|3302.98|3309.5|3301.8|18
1648442820000|2022-03-28 04:47:00|3309.76|3302.06|3310.44|3302.74|3310.44|3302.74|3309.76|3302.06|8
1648442830000|2022-03-28 04:47:10|3310.31|3302.61|3309.37|3301.67|3310.31|3302.61|3309.19|3301.49|32
1648442840000|2022-03-28 04:47:20|3309.39|3301.69|3309.46|3301.76|3309.93|3302.23|3309.28|3301.58|29
1648442850000|2022-03-28 04:47:30|3310.01|3302.31|3308.96|3301.26|3310.01|3302.31|3308.85|3301.15|28
1648442860000|2022-03-28 04:47:40|3309.14|3301.44|3308.48|3300.78|3309.14|3301.44|3308.47|3300.77|22
1648442870000|2022-03-28 04:47:50|3308.49|3300.79|3308.61|3300.91|3308.68|3300.98|3308.16|3300.46|33
1648442880000|2022-03-28 04:48:00|3308.51|3300.81|3308.18|3300.48|3308.61|3300.91|3308.11|3300.41|23
1648442890000|2022-03-28 04:48:10|3308.21|3300.51|3308.42|3300.72|3308.5|3300.8|3308.16|3300.46|22
1648442900000|2022-03-28 04:48:20|3308.43|3300.73|3308.27|3300.57|3308.52|3300.82|3308.24|3300.54|15
1648442910000|2022-03-28 04:48:30|3308.26|3300.56|3308.19|3300.49|3309.31|3301.61|3308.18|3300.48|13
1648442920000|2022-03-28 04:48:40|3308.42|3300.72|3309.06|3301.36|3309.06|3301.36|3308.01|3300.31|17
1648442930000|2022-03-28 04:48:50|3309.05|3301.35|3309.27|3301.57|3309.28|3301.58|3309.05|3301.35|12
1648442940000|2022-03-28 04:49:00|3309.28|3301.58|3309.25|3301.55|3309.28|3301.58|3309.25|3301.55|5
1648442950000|2022-03-28 04:49:10|3309.28|3301.58|3309.7|3302|3309.72|3302.02|3309.27|3301.57|10
1648442960000|2022-03-28 04:49:20|3309.71|3302.01|3309.78|3302.08|3309.78|3302.08|3309.7|3302|4
1648442970000|2022-03-28 04:49:30|3309.77|3302.07|3309.85|3302.15|3310.32|3302.62|3309.66|3301.96|13
1648442980000|2022-03-28 04:49:40|3310.05|3302.35|3310.04|3302.34|3310.05|3302.35|3309.47|3301.77|15
1648442990000|2022-03-28 04:49:50|3309.95|3302.25|3309.78|3302.08|3310.47|3302.77|3309.78|3302.08|20
1648443000000|2022-03-28 04:50:00|3309.93|3302.23|3309.78|3302.08|3309.93|3302.23|3309.47|3301.77|18
1648443010000|2022-03-28 04:50:10|3309.84|3302.14|3309.84|3302.14|3309.85|3302.15|3309.78|3302.08|8
1648443020000|2022-03-28 04:50:20|3309.83|3302.13|3309.29|3301.59|3309.97|3302.27|3309.29|3301.59|20
1648443030000|2022-03-28 04:50:30|3309.32|3301.62|3309.39|3301.69|3309.42|3301.72|3309.26|3301.56|19
1648443040000|2022-03-28 04:50:40|3309.45|3301.75|3309.51|3301.81|3309.52|3301.82|3309.37|3301.67|16
1648443050000|2022-03-28 04:50:50|3309.52|3301.82|3309.49|3301.79|3309.54|3301.84|3309.43|3301.73|12
1648443060000|2022-03-28 04:51:00|3309.52|3301.82|3309.58|3301.88|3309.66|3301.96|3309.2|3301.5|21
1648443070000|2022-03-28 04:51:10|3309.57|3301.87|3310.68|3302.98|3310.69|3302.99|3309.47|3301.77|21
1648443080000|2022-03-28 04:51:20|3310.17|3302.47|3310.14|3302.44|3310.43|3302.73|3309.47|3301.77|23
1648443090000|2022-03-28 04:51:30|3310.16|3302.46|3311.22|3303.52|3311.44|3303.74|3309.47|3301.77|25
1648443100000|2022-03-28 04:51:40|3311.14|3303.44|3310.84|3303.14|3311.46|3303.76|3310.84|3303.14|25
1648443110000|2022-03-28 04:51:50|3310.83|3303.13|3310.81|3303.11|3310.93|3303.23|3310.29|3302.59|26
1648443120000|2022-03-28 04:52:00|3310.77|3303.07|3311.14|3303.44|3311.14|3303.44|3310.77|3303.07|11
1648443130000|2022-03-28 04:52:10|3311.03|3303.33|3310.87|3303.17|3311.21|3303.51|3310.87|3303.17|12
1648443140000|2022-03-28 04:52:20|3310.96|3303.26|3310.81|3303.11|3310.96|3303.26|3310.81|3303.11|18
1648443150000|2022-03-28 04:52:30|3310.8|3303.1|3310.82|3303.12|3311.22|3303.52|3310.8|3303.1|14
1648443160000|2022-03-28 04:52:40|3310.83|3303.13|3310.65|3302.95|3311|3303.3|3310.65|3302.95|34
1648443170000|2022-03-28 04:52:50|3311.01|3303.31|3310.99|3303.29|3311.97|3304.27|3310.58|3302.88|15
1648443180000|2022-03-28 04:53:00|3311.62|3303.92|3311.82|3304.12|3312.23|3304.53|3311.62|3303.92|26
1648443190000|2022-03-28 04:53:10|3312.21|3304.51|3311.38|3303.68|3312.21|3304.51|3311.29|3303.59|23
1648443200000|2022-03-28 04:53:20|3311.43|3303.73|3311.95|3304.25|3312.21|3304.51|3311.43|3303.73|16
1648443210000|2022-03-28 04:53:30|3311.69|3303.99|3311.99|3304.29|3312.23|3304.53|3311.69|3303.99|10
1648443220000|2022-03-28 04:53:40|3312.01|3304.31|3311.76|3304.06|3312.01|3304.31|3311.76|3304.06|3
1648443230000|2022-03-28 04:53:50|3311.8|3304.1|3311.76|3304.06|3312.36|3304.66|3311.76|3304.06|4
1648443240000|2022-03-28 04:54:00|3312.16|3304.46|3312.29|3304.59|3312.29|3304.59|3312.15|3304.45|4
1648443250000|2022-03-28 04:54:10|3312.3|3304.6|3312.88|3305.18|3312.91|3305.21|3312.3|3304.6|18
1648443260000|2022-03-28 04:54:20|3312.89|3305.19|3313.74|3306.04|3313.78|3306.08|3312.89|3305.19|24
1648443270000|2022-03-28 04:54:30|3313.61|3305.91|3314.24|3306.54|3314.24|3306.54|3313.61|3305.91|17
1648443280000|2022-03-28 04:54:40|3314.1|3306.4|3314.9|3307.2|3314.93|3307.23|3313.62|3305.92|27
1648443290000|2022-03-28 04:54:50|3314.63|3306.93|3314.81|3307.11|3315.37|3307.67|3314.61|3306.91|27
1648443300000|2022-03-28 04:55:00|3314.83|3307.13|3314.98|3307.28|3315.26|3307.56|3314.66|3306.96|24
1648443310000|2022-03-28 04:55:10|3314.95|3307.25|3314.58|3306.88|3315.34|3307.64|3314.52|3306.82|27
1648443320000|2022-03-28 04:55:20|3314.64|3306.94|3314.84|3307.14|3314.87|3307.17|3314.64|3306.94|7
1648443330000|2022-03-28 04:55:30|3314.86|3307.16|3314.88|3307.18|3314.88|3307.18|3314.81|3307.11|12
1648443340000|2022-03-28 04:55:40|3314.91|3307.21|3315.17|3307.47|3315.17|3307.47|3314.89|3307.19|13
1648443350000|2022-03-28 04:55:50|3315.1|3307.4|3315.78|3308.08|3315.78|3308.08|3315.1|3307.4|16
1648443360000|2022-03-28 04:56:00|3315.79|3308.09|3316.19|3308.49|3316.33|3308.63|3315.64|3307.94|21
1648443370000|2022-03-28 04:56:10|3316.23|3308.53|3317.57|3309.87|3317.57|3309.87|3316.23|3308.53|21
1648443380000|2022-03-28 04:56:20|3317.09|3309.39|3320.83|3313.13|3321.17|3313.47|3316.98|3309.28|39
1648443390000|2022-03-28 04:56:30|3320.89|3313.19|3321.23|3313.53|3321.8|3314.1|3320.73|3313.03|30
1648443400000|2022-03-28 04:56:40|3321.27|3313.57|3321.96|3314.26|3322.1|3314.4|3321.17|3313.47|28
1648443410000|2022-03-28 04:56:50|3321.89|3314.19|3321.46|3313.76|3321.89|3314.19|3321.07|3313.37|29
1648443420000|2022-03-28 04:57:00|3321.45|3313.75|3321.9|3314.2|3321.9|3314.2|3320.5|3312.8|34
1648443430000|2022-03-28 04:57:10|3321.94|3314.24|3321.37|3313.67|3321.94|3314.24|3321.23|3313.53|24
1648443440000|2022-03-28 04:57:20|3321.36|3313.66|3320.91|3313.21|3321.7|3314|3320.91|3313.21|20
1648443450000|2022-03-28 04:57:30|3321.01|3313.31|3320.28|3312.58|3321.78|3314.08|3319.71|3312.01|33
1648443460000|2022-03-28 04:57:40|3320.38|3312.68|3321.06|3313.36|3321.33|3313.63|3319.95|3312.25|38
1648443470000|2022-03-28 04:57:50|3321.18|3313.48|3321.02|3313.32|3321.69|3313.99|3320.62|3312.92|27
1648443480000|2022-03-28 04:58:00|3321.03|3313.33|3321.72|3314.02|3321.79|3314.09|3320.77|3313.07|22
1648443490000|2022-03-28 04:58:10|3321.67|3313.97|3320.64|3312.94|3321.83|3314.13|3320.64|3312.94|30
1648443500000|2022-03-28 04:58:20|3320.85|3313.15|3320.86|3313.16|3320.86|3313.16|3320.76|3313.06|23
1648443510000|2022-03-28 04:58:30|3320.82|3313.12|3320.85|3313.15|3320.92|3313.22|3320.82|3313.12|26
1648443520000|2022-03-28 04:58:40|3320.84|3313.14|3321.15|3313.45|3321.16|3313.46|3320.84|3313.14|14
1648443530000|2022-03-28 04:58:50|3320.98|3313.28|3321.17|3313.47|3321.21|3313.51|3320.93|3313.23|21
1648443540000|2022-03-28 04:59:00|3321.21|3313.51|3321.23|3313.53|3321.88|3314.18|3321.19|3313.49|5
1648443550000|2022-03-28 04:59:10|3321.19|3313.49|3322|3314.3|3322.64|3314.94|3321.17|3313.47|14
1648443560000|2022-03-28 04:59:20|3322.01|3314.31|3322.25|3314.55|3323.02|3315.32|3321.99|3314.29|19
1648443570000|2022-03-28 04:59:30|3322.3|3314.6|3322.24|3314.54|3322.3|3314.6|3322.22|3314.52|17
1648443580000|2022-03-28 04:59:40|3322.96|3315.26|3323.53|3315.83|3323.56|3315.86|3322.11|3314.41|34
1648443590000|2022-03-28 04:59:50|3323.4|3315.7|3322.69|3314.99|3323.63|3315.93|3322.63|3314.93|28
1648443600000|2022-03-28 05:00:00|3322.68|3314.98|3321.95|3314.25|3322.68|3314.98|3321.73|3314.03|25
1648443610000|2022-03-28 05:00:10|3321.79|3314.09|3320.91|3313.21|3321.79|3314.09|3320.91|3313.21|30
1648443620000|2022-03-28 05:00:20|3321.01|3313.31|3321.21|3313.51|3321.28|3313.58|3321.01|3313.31|15
1648443630000|2022-03-28 05:00:30|3321.26|3313.56|3321.4|3313.7|3322.22|3314.52|3321.2|3313.5|27
1648443640000|2022-03-28 05:00:40|3321.41|3313.71|3321.21|3313.51|3321.76|3314.06|3321.04|3313.34|31
1648443650000|2022-03-28 05:00:50|3321.36|3313.66|3321.79|3314.09|3321.9|3314.2|3321.27|3313.57|30
1648443660000|2022-03-28 05:01:00|3321.78|3314.08|3322.47|3314.77|3322.47|3314.77|3321.41|3313.71|31
1648443670000|2022-03-28 05:01:10|3322.5|3314.8|3322.3|3314.6|3322.78|3315.08|3322.16|3314.46|26
1648443680000|2022-03-28 05:01:20|3322.16|3314.46|3322.2|3314.5|3322.45|3314.75|3322.16|3314.46|16
1648443690000|2022-03-28 05:01:30|3322.23|3314.53|3322.92|3315.22|3323.09|3315.39|3322.16|3314.46|27
1648443700000|2022-03-28 05:01:40|3322.89|3315.19|3324.97|3317.27|3324.97|3317.27|3322.62|3314.92|35
1648443710000|2022-03-28 05:01:50|3324.76|3317.06|3324.56|3316.86|3325.73|3318.03|3324.28|3316.58|34
1648443720000|2022-03-28 05:02:00|3324.53|3316.83|3325.1|3317.4|3325.84|3318.14|3323.42|3315.72|36
1648443730000|2022-03-28 05:02:10|3325.2|3317.5|3325.57|3317.87|3326.35|3318.65|3324.18|3316.48|28
1648443740000|2022-03-28 05:02:20|3325.4|3317.7|3327|3319.3|3327.43|3319.73|3324.18|3316.48|30
1648443750000|2022-03-28 05:02:30|3327.5|3319.8|3328.12|3320.42|3328.8|3321.1|3327.17|3319.47|35
1648443760000|2022-03-28 05:02:40|3328.01|3320.31|3328.36|3320.66|3329.63|3321.93|3327.92|3320.22|24
1648443770000|2022-03-28 05:02:50|3328.4|3320.7|3328.6|3320.9|3328.6|3320.9|3328.4|3320.7|9
1648443780000|2022-03-28 05:03:00|3328.68|3320.98|3330.51|3322.81|3330.59|3322.89|3328.63|3320.93|26
1648443790000|2022-03-28 05:03:10|3330.55|3322.85|3330.09|3322.39|3331.25|3323.55|3330.02|3322.32|28
1648443800000|2022-03-28 05:03:20|3330.15|3322.45|3331.37|3323.67|3331.5|3323.8|3330.15|3322.45|29
1648443810000|2022-03-28 05:03:30|3331.56|3323.86|3333.5|3325.8|3333.5|3325.8|3331.56|3323.86|27
1648443820000|2022-03-28 05:03:40|3333.51|3325.81|3335.95|3328.25|3335.95|3328.25|3332.51|3324.81|31
1648443830000|2022-03-28 05:03:50|3336.1|3328.4|3332.86|3325.16|3336.32|3328.62|3332.86|3325.16|38
1648443840000|2022-03-28 05:04:00|3333.54|3325.84|3334.08|3326.38|3334.33|3326.63|3332.85|3325.15|38
1648443850000|2022-03-28 05:04:10|3334.1|3326.4|3334.11|3326.41|3335.63|3327.93|3333.26|3325.56|38
1648443860000|2022-03-28 05:04:20|3334.72|3327.02|3335.01|3327.31|3335.71|3328.01|3333.93|3326.23|34
1648443870000|2022-03-28 05:04:30|3335.27|3327.57|3335.97|3328.27|3335.97|3328.27|3334.11|3326.41|39
1648443880000|2022-03-28 05:04:40|3336.24|3328.54|3336.44|3328.74|3336.69|3328.99|3335.65|3327.95|31
1648443890000|2022-03-28 05:04:50|3336.69|3328.99|3337.48|3329.78|3338.1|3330.4|3336.44|3328.74|31
1648443900000|2022-03-28 05:05:00|3336.87|3329.17|3337.94|3330.24|3338.89|3331.19|3336.87|3329.17|30
1648443910000|2022-03-28 05:05:10|3337.9|3330.2|3337.56|3329.86|3337.94|3330.24|3337.1|3329.4|27
1648443920000|2022-03-28 05:05:20|3337.42|3329.72|3337.36|3329.66|3337.73|3330.03|3336.86|3329.16|21
1648443930000|2022-03-28 05:05:30|3337.49|3329.79|3337.17|3329.47|3337.68|3329.98|3337.08|3329.38|15
1648443940000|2022-03-28 05:05:40|3336.9|3329.2|3336.97|3329.27|3337.22|3329.52|3335.19|3327.49|39
1648443950000|2022-03-28 05:05:50|3336.93|3329.23|3334.53|3326.83|3336.93|3329.23|3334.53|3326.83|39
1648443960000|2022-03-28 05:06:00|3334.73|3327.03|3334.45|3326.75|3335.43|3327.73|3333.85|3326.15|35
1648443970000|2022-03-28 05:06:10|3334.91|3327.21|3335.36|3327.66|3335.46|3327.76|3333.95|3326.25|33
1648443980000|2022-03-28 05:06:20|3335.59|3327.89|3334.94|3327.24|3335.64|3327.94|3334.9|3327.2|19
1648443990000|2022-03-28 05:06:30|3334.98|3327.28|3334.31|3326.61|3335.96|3328.26|3334.17|3326.47|30
1648444000000|2022-03-28 05:06:40|3335.22|3327.52|3334.03|3326.33|3335.22|3327.52|3333.56|3325.86|39
1648444010000|2022-03-28 05:06:50|3334.07|3326.37|3332.92|3325.22|3334.08|3326.38|3332.92|3325.22|34
1648444020000|2022-03-28 05:07:00|3333.01|3325.31|3332.03|3324.33|3333.01|3325.31|3331.8|3324.1|38
1648444030000|2022-03-28 05:07:10|3332.07|3324.37|3332.63|3324.93|3332.74|3325.04|3332.06|3324.36|32
1648444040000|2022-03-28 05:07:20|3332.64|3324.94|3332.55|3324.85|3332.71|3325.01|3332.2|3324.5|27
1648444050000|2022-03-28 05:07:30|3332.54|3324.84|3333.6|3325.9|3333.65|3325.95|3332.35|3324.65|26
1648444060000|2022-03-28 05:07:40|3333.49|3325.79|3333.48|3325.78|3334.38|3326.68|3332.89|3325.19|26
1648444070000|2022-03-28 05:07:50|3333.31|3325.61|3333.63|3325.93|3334.38|3326.68|3333.31|3325.61|15
1648444080000|2022-03-28 05:08:00|3333.67|3325.97|3333.67|3325.97|3334.38|3326.68|3333.54|3325.84|23
1648444090000|2022-03-28 05:08:10|3333.91|3326.21|3334.16|3326.46|3334.94|3327.24|3333.54|3325.84|27
1648444100000|2022-03-28 05:08:20|3334.15|3326.45|3334.54|3326.84|3334.98|3327.28|3334.15|3326.45|29
1648444110000|2022-03-28 05:08:30|3334.34|3326.64|3333.83|3326.13|3334.93|3327.23|3333.81|3326.11|18
1648444120000|2022-03-28 05:08:40|3333.82|3326.12|3333.92|3326.22|3334.54|3326.84|3333.56|3325.86|19
1648444130000|2022-03-28 05:08:50|3333.9|3326.2|3333.92|3326.22|3334.21|3326.51|3333.9|3326.2|18
1648444140000|2022-03-28 05:09:00|3333.9|3326.2|3335.3|3327.6|3335.32|3327.62|3333.9|3326.2|12
1648444150000|2022-03-28 05:09:10|3335.29|3327.59|3336.28|3328.58|3336.47|3328.77|3334.94|3327.24|14
1648444160000|2022-03-28 05:09:20|3336.26|3328.56|3335.7|3328|3336.26|3328.56|3335.27|3327.57|22
1648444170000|2022-03-28 05:09:30|3335.83|3328.13|3336.12|3328.42|3336.12|3328.42|3335.63|3327.93|20
1648444180000|2022-03-28 05:09:40|3336.13|3328.43|3336.48|3328.78|3336.81|3329.11|3336.07|3328.37|22
1648444190000|2022-03-28 05:09:50|3337.33|3329.63|3336.33|3328.63|3337.39|3329.69|3335.91|3328.21|34
1648444200000|2022-03-28 05:10:00|3336.82|3329.12|3337.05|3329.35|3337.71|3330.01|3336.53|3328.83|32
1648444210000|2022-03-28 05:10:10|3337.12|3329.42|3337.72|3330.02|3338.53|3330.83|3336.78|3329.08|27
1648444220000|2022-03-28 05:10:20|3337.74|3330.04|3338|3330.3|3338.83|3331.13|3337.55|3329.85|30
1648444230000|2022-03-28 05:10:30|3338.39|3330.69|3338.79|3331.09|3338.96|3331.26|3337.98|3330.28|33
1648444240000|2022-03-28 05:10:40|3338.8|3331.1|3338.87|3331.17|3338.96|3331.26|3337.56|3329.86|34
1648444250000|2022-03-28 05:10:50|3338.96|3331.26|3338.43|3330.73|3339.43|3331.73|3338.36|3330.66|31
1648444260000|2022-03-28 05:11:00|3338.45|3330.75|3339.15|3331.45|3339.93|3332.23|3338.45|3330.75|21
1648444270000|2022-03-28 05:11:10|3339.25|3331.55|3338.43|3330.73|3339.44|3331.74|3338.4|3330.7|27
1648444280000|2022-03-28 05:11:20|3338.19|3330.49|3337.15|3329.45|3339.02|3331.32|3336.69|3328.99|37
1648444290000|2022-03-28 05:11:30|3337.94|3330.24|3337.9|3330.2|3338.02|3330.32|3336.3|3328.6|26
1648444300000|2022-03-28 05:11:40|3337.07|3329.37|3335.77|3328.07|3337.96|3330.26|3335.53|3327.83|36
1648444310000|2022-03-28 05:11:50|3336.18|3328.48|3334.01|3326.31|3336.18|3328.48|3333.9|3326.2|30
1648444320000|2022-03-28 05:12:00|3333.92|3326.22|3333.75|3326.05|3334.55|3326.85|3333.61|3325.91|34
1648444330000|2022-03-28 05:12:10|3333.92|3326.22|3333.68|3325.98|3334.81|3327.11|3333|3325.3|35
1648444340000|2022-03-28 05:12:20|3333.3|3325.6|3333.45|3325.75|3334.28|3326.58|3333.04|3325.34|35
1648444350000|2022-03-28 05:12:30|3333.17|3325.47|3331.31|3323.61|3333.76|3326.06|3331.13|3323.43|28
1648444360000|2022-03-28 05:12:40|3332.25|3324.55|3331.34|3323.64|3332.26|3324.56|3331.14|3323.44|28
1648444370000|2022-03-28 05:12:50|3331.22|3323.52|3332.25|3324.55|3332.25|3324.55|3331.22|3323.52|17
1648444380000|2022-03-28 05:13:00|3332.2|3324.5|3332.25|3324.55|3332.33|3324.63|3332.05|3324.35|19
1648444390000|2022-03-28 05:13:10|3332.32|3324.62|3333.41|3325.71|3333.95|3326.25|3332.25|3324.55|32
1648444400000|2022-03-28 05:13:20|3333.19|3325.49|3333.48|3325.78|3333.48|3325.78|3333.03|3325.33|25
1648444410000|2022-03-28 05:13:30|3333.5|3325.8|3335.25|3327.55|3335.33|3327.63|3333.5|3325.8|29
1648444420000|2022-03-28 05:13:40|3335.23|3327.53|3334.52|3326.82|3335.25|3327.55|3334.52|3326.82|25
1648444430000|2022-03-28 05:13:50|3335.62|3327.92|3335.33|3327.63|3336.18|3328.48|3335.3|3327.6|24
1648444440000|2022-03-28 05:14:00|3335.31|3327.61|3335.08|3327.38|3336.11|3328.41|3334.13|3326.43|37
1648444450000|2022-03-28 05:14:10|3335.01|3327.31|3336.86|3329.16|3337.05|3329.35|3335.01|3327.31|35
1648444460000|2022-03-28 05:14:20|3336.88|3329.18|3336.43|3328.73|3337.73|3330.03|3336.34|3328.64|37
1648444470000|2022-03-28 05:14:30|3336.45|3328.75|3336.86|3329.16|3337.1|3329.4|3336.41|3328.71|30
1648444480000|2022-03-28 05:14:40|3336.98|3329.28|3342.7|3335|3343.19|3335.49|3336.9|3329.2|36
1648444490000|2022-03-28 05:14:50|3342.98|3335.28|3341.42|3333.72|3343.74|3336.04|3341.39|3333.69|36
1648444500000|2022-03-28 05:15:00|3341.46|3333.76|3341.37|3333.67|3341.69|3333.99|3340.3|3332.6|40
1648444510000|2022-03-28 05:15:10|3341.42|3333.72|3341.29|3333.59|3341.42|3333.72|3340.48|3332.78|36
1648444520000|2022-03-28 05:15:20|3341.17|3333.47|3338.67|3330.97|3341.17|3333.47|3338.67|3330.97|35
1648444530000|2022-03-28 05:15:30|3338.65|3330.95|3337.51|3329.81|3338.66|3330.96|3337.51|3329.81|31
1648444540000|2022-03-28 05:15:40|3337.42|3329.72|3335.54|3327.84|3337.63|3329.93|3335.39|3327.69|38
1648444550000|2022-03-28 05:15:50|3336.06|3328.36|3337.1|3329.4|3337.84|3330.14|3335.55|3327.85|37
1648444560000|2022-03-28 05:16:00|3336.97|3329.27|3335.33|3327.63|3336.97|3329.27|3335.19|3327.49|29
1648444570000|2022-03-28 05:16:10|3335.46|3327.76|3334.28|3326.58|3335.46|3327.76|3334.28|3326.58|31
1648444580000|2022-03-28 05:16:20|3334.29|3326.59|3333.78|3326.08|3335.16|3327.46|3333.78|3326.08|35
1648444590000|2022-03-28 05:16:30|3333.79|3326.09|3334.28|3326.58|3334.43|3326.73|3333.75|3326.05|29
1648444600000|2022-03-28 05:16:40|3334.27|3326.57|3334.56|3326.86|3334.87|3327.17|3334.09|3326.39|20
1648444610000|2022-03-28 05:16:50|3334.55|3326.85|3334.78|3327.08|3334.78|3327.08|3334.54|3326.84|6
1648444620000|2022-03-28 05:17:00|3334.84|3327.14|3334.29|3326.59|3334.94|3327.24|3334.22|3326.52|16
1648444630000|2022-03-28 05:17:10|3334.94|3327.24|3334.85|3327.15|3334.94|3327.24|3334.29|3326.59|25
1648444640000|2022-03-28 05:17:20|3334.5|3326.8|3335.11|3327.41|3335.91|3328.21|3334.5|3326.8|29
1648444650000|2022-03-28 05:17:30|3334.9|3327.2|3334.62|3326.92|3335.66|3327.96|3334.62|3326.92|35
1648444660000|2022-03-28 05:17:40|3335.52|3327.82|3335.07|3327.37|3335.63|3327.93|3334.98|3327.28|22
1648444670000|2022-03-28 05:17:50|3334.88|3327.18|3335.11|3327.41|3335.63|3327.93|3334.88|3327.18|22
1648444680000|2022-03-28 05:18:00|3335.12|3327.42|3335.02|3327.32|3335.58|3327.88|3335.02|3327.32|29
1648444690000|2022-03-28 05:18:10|3335.53|3327.83|3333.87|3326.17|3335.53|3327.83|3333.81|3326.11|37
1648444700000|2022-03-28 05:18:20|3334.56|3326.86|3333.79|3326.09|3334.56|3326.86|3333.68|3325.98|26
1648444710000|2022-03-28 05:18:30|3333.78|3326.08|3333.91|3326.21|3334.4|3326.7|3333.46|3325.76|29
1648444720000|2022-03-28 05:18:40|3333.92|3326.22|3334.8|3327.1|3335.02|3327.32|3333.92|3326.22|25
1648444730000|2022-03-28 05:18:50|3334.82|3327.12|3335.18|3327.48|3335.39|3327.69|3334.82|3327.12|8
1648444740000|2022-03-28 05:19:00|3335.17|3327.47|3335.27|3327.57|3335.39|3327.69|3335.17|3327.47|7
1648444750000|2022-03-28 05:19:10|3335.5|3327.8|3335.36|3327.66|3335.51|3327.81|3334.85|3327.15|25
1648444760000|2022-03-28 05:19:20|3335.14|3327.44|3334.94|3327.24|3335.71|3328.01|3334.64|3326.94|28
1648444770000|2022-03-28 05:19:30|3334.93|3327.23|3334.12|3326.42|3335.63|3327.93|3334.12|3326.42|31
1648444780000|2022-03-28 05:19:40|3334.22|3326.52|3334.18|3326.48|3334.54|3326.84|3334.12|3326.42|28
1648444790000|2022-03-28 05:19:50|3334.16|3326.46|3334.18|3326.48|3334.82|3327.12|3334.15|3326.45|35
1648444800000|2022-03-28 05:20:00|3334.16|3326.46|3334.1|3326.4|3334.29|3326.59|3334.1|3326.4|22
1648444810000|2022-03-28 05:20:10|3334.13|3326.43|3334.08|3326.38|3334.13|3326.43|3334.04|3326.34|15
1648444820000|2022-03-28 05:20:20|3334.07|3326.37|3334.16|3326.46|3334.2|3326.5|3333.85|3326.15|29
1648444830000|2022-03-28 05:20:30|3334.11|3326.41|3333.87|3326.17|3334.13|3326.43|3333.87|3326.17|27
1648444840000|2022-03-28 05:20:40|3333.81|3326.11|3333.25|3325.55|3334.22|3326.52|3333.01|3325.31|34
1648444850000|2022-03-28 05:20:50|3333.26|3325.56|3334.92|3327.22|3336.15|3328.45|3332.93|3325.23|33
1648444860000|2022-03-28 05:21:00|3335.5|3327.8|3335.43|3327.73|3336.01|3328.31|3334.75|3327.05|33
1648444870000|2022-03-28 05:21:10|3335.42|3327.72|3335.14|3327.44|3335.85|3328.15|3335.13|3327.43|17
1648444880000|2022-03-28 05:21:20|3335.13|3327.43|3335.67|3327.97|3335.92|3328.22|3335.13|3327.43|31
1648444890000|2022-03-28 05:21:30|3335.68|3327.98|3335.87|3328.17|3335.91|3328.21|3335.52|3327.82|22
1648444900000|2022-03-28 05:21:40|3335.77|3328.07|3336.44|3328.74|3336.93|3329.23|3335.72|3328.02|32
1648444910000|2022-03-28 05:21:50|3336.43|3328.73|3336.2|3328.5|3336.84|3329.14|3335.55|3327.85|34
1648444920000|2022-03-28 05:22:00|3335.61|3327.91|3335.61|3327.91|3335.94|3328.24|3335.55|3327.85|30
1648444930000|2022-03-28 05:22:10|3335.64|3327.94|3336|3328.3|3337.01|3329.31|3335.56|3327.86|40
1648444940000|2022-03-28 05:22:20|3335.99|3328.29|3336.01|3328.31|3337.03|3329.33|3335.86|3328.16|32
1648444950000|2022-03-28 05:22:30|3336|3328.3|3335.04|3327.34|3336.64|3328.94|3335.04|3327.34|26
1648444960000|2022-03-28 05:22:40|3335.07|3327.37|3335.35|3327.65|3335.74|3328.04|3334.65|3326.95|32
1648444970000|2022-03-28 05:22:50|3334.85|3327.15|3334.89|3327.19|3335.59|3327.89|3334.75|3327.05|32
1648444980000|2022-03-28 05:23:00|3334.9|3327.2|3334.08|3326.38|3335.47|3327.77|3334.08|3326.38|32
1648444990000|2022-03-28 05:23:10|3334.05|3326.35|3333.88|3326.18|3334.35|3326.65|3333.61|3325.91|30
1648445000000|2022-03-28 05:23:20|3333.33|3325.63|3333.35|3325.65|3333.89|3326.19|3332.69|3324.99|36
1648445010000|2022-03-28 05:23:30|3332.56|3324.86|3332.89|3325.19|3333.24|3325.54|3332.42|3324.72|28
1648445020000|2022-03-28 05:23:40|3332.38|3324.68|3332.87|3325.17|3332.94|3325.24|3331.91|3324.21|38
1648445030000|2022-03-28 05:23:50|3332.3|3324.6|3331.94|3324.24|3332.84|3325.14|3331.72|3324.02|38
1648445040000|2022-03-28 05:24:00|3331.96|3324.26|3331.45|3323.75|3332.48|3324.78|3331.29|3323.59|33
1648445050000|2022-03-28 05:24:10|3331.36|3323.66|3330.78|3323.08|3332.06|3324.36|3330.78|3323.08|37
1648445060000|2022-03-28 05:24:20|3331.01|3323.31|3330.94|3323.24|3331.71|3324.01|3330.37|3322.67|34
1648445070000|2022-03-28 05:24:30|3330.96|3323.26|3331.7|3324|3331.9|3324.2|3330.41|3322.71|30
1648445080000|2022-03-28 05:24:40|3331.18|3323.48|3331.89|3324.19|3332.55|3324.85|3331.18|3323.48|30
1648445090000|2022-03-28 05:24:50|3331.88|3324.18|3331.82|3324.12|3331.89|3324.19|3331.63|3323.93|22
1648445100000|2022-03-28 05:25:00|3331.81|3324.11|3331.57|3323.87|3331.89|3324.19|3331.41|3323.71|22
1648445110000|2022-03-28 05:25:10|3331.51|3323.81|3331.6|3323.9|3332.06|3324.36|3330.93|3323.23|31
1648445120000|2022-03-28 05:25:20|3330.82|3323.12|3331.53|3323.83|3331.61|3323.91|3330.65|3322.95|21
1648445130000|2022-03-28 05:25:30|3331.23|3323.53|3330.71|3323.01|3331.71|3324.01|3330.71|3323.01|31
1648445140000|2022-03-28 05:25:40|3330.86|3323.16|3331.79|3324.09|3332.91|3325.21|3330.86|3323.16|27
1648445150000|2022-03-28 05:25:50|3331.78|3324.08|3332.64|3324.94|3333.17|3325.47|3331.78|3324.08|38
1648445160000|2022-03-28 05:26:00|3332.17|3324.47|3333.35|3325.65|3333.38|3325.68|3331.97|3324.27|35
1648445170000|2022-03-28 05:26:10|3333.37|3325.67|3333.42|3325.72|3333.74|3326.04|3333.18|3325.48|38
1648445180000|2022-03-28 05:26:20|3333.48|3325.78|3333.51|3325.81|3334.35|3326.65|3333.39|3325.69|36
1648445190000|2022-03-28 05:26:30|3333.39|3325.69|3334.29|3326.59|3334.31|3326.61|3333.13|3325.43|35
1648445200000|2022-03-28 05:26:40|3333.97|3326.27|3333.86|3326.16|3334.47|3326.77|3333.51|3325.81|34
1648445210000|2022-03-28 05:26:50|3333.93|3326.23|3333.78|3326.08|3333.93|3326.23|3333.68|3325.98|23
1648445220000|2022-03-28 05:27:00|3333.8|3326.1|3332.64|3324.94|3333.88|3326.18|3331.96|3324.26|35
1648445230000|2022-03-28 05:27:10|3332.66|3324.96|3332.62|3324.92|3332.75|3325.05|3332.44|3324.74|33
1648445240000|2022-03-28 05:27:20|3332.48|3324.78|3332.63|3324.93|3332.67|3324.97|3332.31|3324.61|29
1648445250000|2022-03-28 05:27:30|3332.61|3324.91|3332.02|3324.32|3332.63|3324.93|3331.89|3324.19|33
1648445260000|2022-03-28 05:27:40|3332.11|3324.41|3332.07|3324.37|3332.71|3325.01|3331.96|3324.26|29
1648445270000|2022-03-28 05:27:50|3332.09|3324.39|3332.04|3324.34|3332.59|3324.89|3331.97|3324.27|25
1648445280000|2022-03-28 05:28:00|3332.05|3324.35|3330.73|3323.03|3332.29|3324.59|3330.56|3322.86|35
1648445290000|2022-03-28 05:28:10|3331.03|3323.33|3330.57|3322.87|3331.68|3323.98|3330.4|3322.7|32
1648445300000|2022-03-28 05:28:20|3330.6|3322.9|3330.76|3323.06|3331.82|3324.12|3330.44|3322.74|29
1648445310000|2022-03-28 05:28:30|3330.85|3323.15|3330.64|3322.94|3331.24|3323.54|3330.61|3322.91|31
1648445320000|2022-03-28 05:28:40|3330.63|3322.93|3330.84|3323.14|3331.23|3323.53|3330.59|3322.89|35
1648445330000|2022-03-28 05:28:50|3330.83|3323.13|3331.16|3323.46|3331.4|3323.7|3330.39|3322.69|31
1648445340000|2022-03-28 05:29:00|3330.71|3323.01|3330.53|3322.83|3331.21|3323.51|3330.47|3322.77|26
1648445350000|2022-03-28 05:29:10|3330.7|3323|3330.53|3322.83|3331.21|3323.51|3330.49|3322.79|28
1648445360000|2022-03-28 05:29:20|3330.56|3322.86|3331.21|3323.51|3332.16|3324.46|3330.51|3322.81|27
1648445370000|2022-03-28 05:29:30|3331.19|3323.49|3331.9|3324.2|3332.19|3324.49|3331.06|3323.36|31
1648445380000|2022-03-28 05:29:40|3332.15|3324.45|3331.92|3324.22|3332.17|3324.47|3331.84|3324.14|21
1648445390000|2022-03-28 05:29:50|3331.95|3324.25|3331.75|3324.05|3332.14|3324.44|3331.75|3324.05|18
1648445400000|2022-03-28 05:30:00|3331.82|3324.12|3331.83|3324.13|3332.1|3324.4|3331.75|3324.05|17
1648445410000|2022-03-28 05:30:10|3332.04|3324.34|3331.94|3324.24|3332.04|3324.34|3331.76|3324.06|15
1648445420000|2022-03-28 05:30:20|3332.04|3324.34|3332.46|3324.76|3332.63|3324.93|3331.95|3324.25|15
1648445430000|2022-03-28 05:30:30|3332.37|3324.67|3332.82|3325.12|3332.9|3325.2|3332.29|3324.59|17
1648445440000|2022-03-28 05:30:40|3332.85|3325.15|3333.03|3325.33|3333.18|3325.48|3332.55|3324.85|29
1648445450000|2022-03-28 05:30:50|3332.9|3325.2|3332.89|3325.19|3333.19|3325.49|3332.68|3324.98|17
1648445460000|2022-03-28 05:31:00|3333.03|3325.33|3332.7|3325|3333.22|3325.52|3332.55|3324.85|38
1648445470000|2022-03-28 05:31:10|3332.66|3324.96|3332.35|3324.65|3333.15|3325.45|3332.35|3324.65|26
1648445480000|2022-03-28 05:31:20|3332.56|3324.86|3333.01|3325.31|3333.43|3325.73|3331.95|3324.25|30
1648445490000|2022-03-28 05:31:30|3332.24|3324.54|3331.43|3323.73|3332.45|3324.75|3331.43|3323.73|34
1648445500000|2022-03-28 05:31:40|3331.33|3323.63|3331.46|3323.76|3331.83|3324.13|3331.31|3323.61|36
1648445510000|2022-03-28 05:31:50|3331.39|3323.69|3331.14|3323.44|3331.71|3324.01|3331.14|3323.44|37
1648445520000|2022-03-28 05:32:00|3331.16|3323.46|3330.89|3323.19|3331.24|3323.54|3330.66|3322.96|37
1648445530000|2022-03-28 05:32:10|3330.66|3322.96|3330.67|3322.97|3330.93|3323.23|3330.6|3322.9|36
1648445540000|2022-03-28 05:32:20|3330.71|3323.01|3330.48|3322.78|3330.89|3323.19|3330.11|3322.41|38
1648445550000|2022-03-28 05:32:30|3329.94|3322.24|3329.45|3321.75|3330.6|3322.9|3329.28|3321.58|34
1648445560000|2022-03-28 05:32:40|3329.23|3321.53|3330.3|3322.6|3330.3|3322.6|3329.23|3321.53|36
1648445570000|2022-03-28 05:32:50|3329.46|3321.76|3329.87|3322.17|3330.45|3322.75|3329.23|3321.53|37
1648445580000|2022-03-28 05:33:00|3329.32|3321.62|3329.25|3321.55|3329.94|3322.24|3329.17|3321.47|34
1648445590000|2022-03-28 05:33:10|3329.26|3321.56|3328.57|3320.87|3329.57|3321.87|3328.19|3320.49|37
1648445600000|2022-03-28 05:33:20|3328.45|3320.75|3328.69|3320.99|3328.69|3320.99|3327.63|3319.93|32
1648445610000|2022-03-28 05:33:30|3328.77|3321.07|3329.03|3321.33|3329.15|3321.45|3328.05|3320.35|33
1648445620000|2022-03-28 05:33:40|3328.29|3320.59|3328.8|3321.1|3329.12|3321.42|3327.89|3320.19|40
1648445630000|2022-03-28 05:33:50|3327.95|3320.25|3327.64|3319.94|3328.65|3320.95|3327.6|3319.9|30
1648445640000|2022-03-28 05:34:00|3327.72|3320.02|3327.98|3320.28|3328.05|3320.35|3327.69|3319.99|29
1648445650000|2022-03-28 05:34:10|3327.96|3320.26|3328.76|3321.06|3328.76|3321.06|3327.96|3320.26|22
1648445660000|2022-03-28 05:34:20|3328.68|3320.98|3328.3|3320.6|3328.68|3320.98|3328.02|3320.32|39
1648445670000|2022-03-28 05:34:30|3328.36|3320.66|3327.93|3320.23|3328.36|3320.66|3327.5|3319.8|30
1648445680000|2022-03-28 05:34:40|3327.96|3320.26|3328.26|3320.56|3328.55|3320.85|3327.44|3319.74|31
1648445690000|2022-03-28 05:34:50|3328.49|3320.79|3328.2|3320.5|3328.74|3321.04|3328.04|3320.34|36
1648445700000|2022-03-28 05:35:00|3328.59|3320.89|3328.47|3320.77|3328.61|3320.91|3327.61|3319.91|37
1648445710000|2022-03-28 05:35:10|3328.52|3320.82|3328.02|3320.32|3328.6|3320.9|3327.83|3320.13|36
1648445720000|2022-03-28 05:35:20|3328|3320.3|3328.08|3320.38|3328.34|3320.64|3327.6|3319.9|34
1648445730000|2022-03-28 05:35:30|3327.73|3320.03|3327.7|3320|3328.31|3320.61|3327.7|3320|34
1648445740000|2022-03-28 05:35:40|3327.47|3319.77|3327.1|3319.4|3327.69|3319.99|3326.5|3318.8|37
1648445750000|2022-03-28 05:35:50|3327.03|3319.33|3326.14|3318.44|3327.03|3319.33|3326.01|3318.31|36
1648445760000|2022-03-28 05:36:00|3326.46|3318.76|3325.69|3317.99|3326.94|3319.24|3324.93|3317.23|34
1648445770000|2022-03-28 05:36:10|3325.28|3317.58|3325.9|3318.2|3326.5|3318.8|3325.28|3317.58|37
1648445780000|2022-03-28 05:36:20|3325.32|3317.62|3324.66|3316.96|3325.75|3318.05|3324.66|3316.96|32
1648445790000|2022-03-28 05:36:30|3324.71|3317.01|3324.97|3317.27|3324.99|3317.29|3324.47|3316.77|31
1648445800000|2022-03-28 05:36:40|3324.58|3316.88|3325|3317.3|3325.46|3317.76|3324.11|3316.41|34
1648445810000|2022-03-28 05:36:50|3324.58|3316.88|3324.44|3316.74|3325.2|3317.5|3324.38|3316.68|33
1648445820000|2022-03-28 05:37:00|3324.42|3316.72|3324.5|3316.8|3324.96|3317.26|3324.31|3316.61|30
1648445830000|2022-03-28 05:37:10|3324.53|3316.83|3323.72|3316.02|3324.65|3316.95|3323.48|3315.78|36
1648445840000|2022-03-28 05:37:20|3323.71|3316.01|3324.62|3316.92|3324.69|3316.99|3323.57|3315.87|36
1648445850000|2022-03-28 05:37:30|3324.05|3316.35|3324.46|3316.76|3324.95|3317.25|3324.05|3316.35|32
1648445860000|2022-03-28 05:37:40|3324.62|3316.92|3325.14|3317.44|3325.4|3317.7|3324.46|3316.76|30
1648445870000|2022-03-28 05:37:50|3325.11|3317.41|3324.36|3316.66|3325.13|3317.43|3323.95|3316.25|35
1648445880000|2022-03-28 05:38:00|3324.38|3316.68|3323.6|3315.9|3324.53|3316.83|3323.33|3315.63|35
1648445890000|2022-03-28 05:38:10|3323.64|3315.94|3322.92|3315.22|3323.78|3316.08|3322.81|3315.11|35
1648445900000|2022-03-28 05:38:20|3323.02|3315.32|3323.22|3315.52|3323.47|3315.77|3322.97|3315.27|35
1648445910000|2022-03-28 05:38:30|3323.24|3315.54|3323.23|3315.53|3323.76|3316.06|3323.17|3315.47|36
1648445920000|2022-03-28 05:38:40|3323.24|3315.54|3323.55|3315.85|3323.73|3316.03|3322.82|3315.12|27
1648445930000|2022-03-28 05:38:50|3323.53|3315.83|3323.46|3315.76|3323.66|3315.96|3323.34|3315.64|31
1648445940000|2022-03-28 05:39:00|3323.42|3315.72|3324.23|3316.53|3324.24|3316.54|3323.42|3315.72|10
1648445950000|2022-03-28 05:39:10|3324.22|3316.52|3324.46|3316.76|3324.51|3316.81|3324.05|3316.35|30
1648445960000|2022-03-28 05:39:20|3323.45|3315.75|3324.68|3316.98|3324.68|3316.98|3323.45|3315.75|32
1648445970000|2022-03-28 05:39:30|3324.7|3317|3326.6|3318.9|3327.03|3319.33|3324.69|3316.99|28
1648445980000|2022-03-28 05:39:40|3326.58|3318.88|3326.6|3318.9|3327.78|3320.08|3326.52|3318.82|30
1648445990000|2022-03-28 05:39:50|3326.65|3318.95|3326.89|3319.19|3327.37|3319.67|3326.62|3318.92|32
1648446000000|2022-03-28 05:40:00|3326.84|3319.14|3326.98|3319.28|3327.85|3320.15|3326.76|3319.06|30
1648446010000|2022-03-28 05:40:10|3327.68|3319.98|3327.21|3319.51|3327.76|3320.06|3327.05|3319.35|20
1648446020000|2022-03-28 05:40:20|3327.2|3319.5|3326.76|3319.06|3327.3|3319.6|3326.73|3319.03|15
1648446030000|2022-03-28 05:40:30|3326.77|3319.07|3327.01|3319.31|3327.74|3320.04|3326.75|3319.05|14
1648446040000|2022-03-28 05:40:40|3327.02|3319.32|3327.04|3319.34|3327.95|3320.25|3326.85|3319.15|10
1648446050000|2022-03-28 05:40:50|3327.15|3319.45|3327.08|3319.38|3327.28|3319.58|3327.04|3319.34|22
1648446060000|2022-03-28 05:41:00|3327.16|3319.46|3327.07|3319.37|3327.73|3320.03|3326.72|3319.02|23
1648446070000|2022-03-28 05:41:10|3326.61|3318.91|3326.53|3318.83|3327.11|3319.41|3326.46|3318.76|21
1648446080000|2022-03-28 05:41:20|3326.52|3318.82|3326.16|3318.46|3326.6|3318.9|3326.16|3318.46|20
1648446090000|2022-03-28 05:41:30|3325.86|3318.16|3325.97|3318.27|3326.01|3318.31|3325.81|3318.11|22
1648446100000|2022-03-28 05:41:40|3325.99|3318.29|3325.71|3318.01|3326.09|3318.39|3325.71|3318.01|20
1648446110000|2022-03-28 05:41:50|3325.73|3318.03|3324.73|3317.03|3325.94|3318.24|3324.63|3316.93|28
1648446120000|2022-03-28 05:42:00|3324.72|3317.02|3324.85|3317.15|3324.92|3317.22|3324.59|3316.89|29
1648446130000|2022-03-28 05:42:10|3324.92|3317.22|3324.47|3316.77|3325.35|3317.65|3324.44|3316.74|24
1648446140000|2022-03-28 05:42:20|3324.46|3316.76|3325.07|3317.37|3325.49|3317.79|3324.32|3316.62|28
1648446150000|2022-03-28 05:42:30|3325.09|3317.39|3324.97|3317.27|3325.52|3317.82|3324.97|3317.27|25
1648446160000|2022-03-28 05:42:40|3325.12|3317.42|3324.96|3317.26|3325.16|3317.46|3324.96|3317.26|16
1648446170000|2022-03-28 05:42:50|3325.17|3317.47|3325.65|3317.95|3325.65|3317.95|3324.96|3317.26|22
1648446180000|2022-03-28 05:43:00|3325.54|3317.84|3325.29|3317.59|3325.54|3317.84|3325.26|3317.56|22
1648446190000|2022-03-28 05:43:10|3325.26|3317.56|3325.28|3317.58|3325.28|3317.58|3325.01|3317.31|27
1648446200000|2022-03-28 05:43:20|3325.06|3317.36|3324.6|3316.9|3325.6|3317.9|3324.49|3316.79|33
1648446210000|2022-03-28 05:43:30|3324.51|3316.81|3325.44|3317.74|3325.44|3317.74|3324.11|3316.41|30
1648446220000|2022-03-28 05:43:40|3324.79|3317.09|3325.09|3317.39|3325.86|3318.16|3324.79|3317.09|34
1648446230000|2022-03-28 05:43:50|3325.19|3317.49|3325.48|3317.78|3325.92|3318.22|3324.56|3316.86|37
1648446240000|2022-03-28 05:44:00|3324.75|3317.05|3325.55|3317.85|3325.66|3317.96|3324.58|3316.88|29
1648446250000|2022-03-28 05:44:10|3325.08|3317.38|3325.6|3317.9|3325.75|3318.05|3324.23|3316.53|37
1648446260000|2022-03-28 05:44:20|3324.93|3317.23|3325.92|3318.22|3325.92|3318.22|3324.72|3317.02|28
1648446270000|2022-03-28 05:44:30|3325.48|3317.78|3325.98|3318.28|3325.98|3318.28|3325.47|3317.77|25
1648446280000|2022-03-28 05:44:40|3325.77|3318.07|3324.11|3316.41|3326.2|3318.5|3324.11|3316.41|23
1648446290000|2022-03-28 05:44:50|3324.12|3316.42|3324.44|3316.74|3324.66|3316.96|3324.09|3316.39|40
1648446300000|2022-03-28 05:45:00|3324.05|3316.35|3325.7|3318|3325.75|3318.05|3324.04|3316.34|33
1648446310000|2022-03-28 05:45:10|3325.67|3317.97|3326.81|3319.11|3326.81|3319.11|3325.39|3317.69|33
1648446320000|2022-03-28 05:45:20|3326.88|3319.18|3328.09|3320.39|3328.17|3320.47|3326.87|3319.17|26
1648446330000|2022-03-28 05:45:30|3328.1|3320.4|3329.29|3321.59|3329.53|3321.83|3328.1|3320.4|32
1648446340000|2022-03-28 05:45:40|3329.17|3321.47|3329.44|3321.74|3329.92|3322.22|3328.79|3321.09|32
1648446350000|2022-03-28 05:45:50|3329.48|3321.78|3329.41|3321.71|3329.85|3322.15|3329.2|3321.5|27
1648446360000|2022-03-28 05:46:00|3329.63|3321.93|3328.9|3321.2|3329.66|3321.96|3328.73|3321.03|33
1648446370000|2022-03-28 05:46:10|3328.91|3321.21|3329.46|3321.76|3329.91|3322.21|3328.91|3321.21|32
1648446380000|2022-03-28 05:46:20|3329.45|3321.75|3330.43|3322.73|3331.86|3324.16|3329.23|3321.53|33
1648446390000|2022-03-28 05:46:30|3330.24|3322.54|3330.62|3322.92|3331.02|3323.32|3329.61|3321.91|35
1648446400000|2022-03-28 05:46:40|3329.7|3322|3330.22|3322.52|3330.45|3322.75|3329.14|3321.44|32
1648446410000|2022-03-28 05:46:50|3330.1|3322.4|3329.57|3321.87|3330.53|3322.83|3329.18|3321.48|35
1648446420000|2022-03-28 05:47:00|3329.58|3321.88|3329.9|3322.2|3330.12|3322.42|3329.2|3321.5|36
1648446430000|2022-03-28 05:47:10|3328.46|3320.76|3329.17|3321.47|3330.08|3322.38|3328.46|3320.76|31
1648446440000|2022-03-28 05:47:20|3329.08|3321.38|3329.75|3322.05|3330.12|3322.42|3329.04|3321.34|31
1648446450000|2022-03-28 05:47:30|3329.11|3321.41|3329.18|3321.48|3330.12|3322.42|3328.9|3321.2|28
1648446460000|2022-03-28 05:47:40|3329.05|3321.35|3329.65|3321.95|3330.01|3322.31|3328.86|3321.16|34
1648446470000|2022-03-28 05:47:50|3328.98|3321.28|3328.97|3321.27|3329.78|3322.08|3328.59|3320.89|33
1648446480000|2022-03-28 05:48:00|3328.75|3321.05|3328.59|3320.89|3329.04|3321.34|3328.59|3320.89|32
1648446490000|2022-03-28 05:48:10|3328.63|3320.93|3327.76|3320.06|3329|3321.3|3327.74|3320.04|29
1648446500000|2022-03-28 05:48:20|3327.8|3320.1|3327.94|3320.24|3328.28|3320.58|3327.8|3320.1|34
1648446510000|2022-03-28 05:48:30|3328.12|3320.42|3327.82|3320.12|3328.12|3320.42|3327.77|3320.07|25
1648446520000|2022-03-28 05:48:40|3327.75|3320.05|3327.75|3320.05|3327.77|3320.07|3327.27|3319.57|34
1648446530000|2022-03-28 05:48:50|3327.76|3320.06|3326.89|3319.19|3327.95|3320.25|3326.68|3318.98|26
1648446540000|2022-03-28 05:49:00|3327.95|3320.25|3327.18|3319.48|3327.98|3320.28|3326.83|3319.13|30
1648446550000|2022-03-28 05:49:10|3327.02|3319.32|3326.44|3318.74|3327.17|3319.47|3325.41|3317.71|32
1648446560000|2022-03-28 05:49:20|3326.12|3318.42|3326.9|3319.2|3326.96|3319.26|3325.83|3318.13|29
1648446570000|2022-03-28 05:49:30|3326.83|3319.13|3327.84|3320.14|3327.96|3320.26|3326.67|3318.97|29
1648446580000|2022-03-28 05:49:40|3327.85|3320.15|3327.94|3320.24|3328.01|3320.31|3326.72|3319.02|30
1648446590000|2022-03-28 05:49:50|3327.02|3319.32|3327.94|3320.24|3328.15|3320.45|3326.98|3319.28|32
1648446600000|2022-03-28 05:50:00|3327.25|3319.55|3327.27|3319.57|3327.97|3320.27|3327.19|3319.49|12
1648446610000|2022-03-28 05:50:10|3327.5|3319.8|3327.96|3320.26|3327.97|3320.27|3327.34|3319.64|25
1648446620000|2022-03-28 05:50:20|3328.24|3320.54|3327.95|3320.25|3328.37|3320.67|3327.35|3319.65|24
1648446630000|2022-03-28 05:50:30|3328.14|3320.44|3328.39|3320.69|3328.65|3320.95|3327.86|3320.16|21
1648446640000|2022-03-28 05:50:40|3328.63|3320.93|3328.15|3320.45|3328.71|3321.01|3328.04|3320.34|26
1648446650000|2022-03-28 05:50:50|3328.1|3320.4|3328.14|3320.44|3328.76|3321.06|3328.1|3320.4|12
1648446660000|2022-03-28 05:51:00|3328.56|3320.86|3329.13|3321.43|3329.41|3321.71|3328.56|3320.86|21
1648446670000|2022-03-28 05:51:10|3329.17|3321.47|3328.58|3320.88|3329.89|3322.19|3328.13|3320.43|31
1648446680000|2022-03-28 05:51:20|3329.01|3321.31|3328.38|3320.68|3329.32|3321.62|3328.06|3320.36|36
1648446690000|2022-03-28 05:51:30|3328.89|3321.19|3328.8|3321.1|3329.4|3321.7|3328.15|3320.45|32
1648446700000|2022-03-28 05:51:40|3328.63|3320.93|3328.49|3320.79|3328.8|3321.1|3327.8|3320.1|34
1648446710000|2022-03-28 05:51:50|3328.07|3320.37|3328.15|3320.45|3328.49|3320.79|3327.23|3319.53|34
1648446720000|2022-03-28 05:52:00|3328.14|3320.44|3328.42|3320.72|3328.85|3321.15|3327.07|3319.37|33
1648446730000|2022-03-28 05:52:10|3328.86|3321.16|3328.56|3320.86|3328.89|3321.19|3328.32|3320.62|34
1648446740000|2022-03-28 05:52:20|3328.72|3321.02|3328.31|3320.61|3328.86|3321.16|3328.25|3320.55|34
1648446750000|2022-03-28 05:52:30|3328.32|3320.62|3328.3|3320.6|3328.54|3320.84|3328.26|3320.56|26
1648446760000|2022-03-28 05:52:40|3328.33|3320.63|3328.05|3320.35|3328.72|3321.02|3327.73|3320.03|38
1648446770000|2022-03-28 05:52:50|3328.06|3320.36|3328.53|3320.83|3328.65|3320.95|3328.06|3320.36|33
1648446780000|2022-03-28 05:53:00|3328.55|3320.85|3328.82|3321.12|3328.82|3321.12|3328.5|3320.8|25
1648446790000|2022-03-28 05:53:10|3328.81|3321.11|3329.16|3321.46|3329.25|3321.55|3328.81|3321.11|24
1648446800000|2022-03-28 05:53:20|3328.98|3321.28|3329.36|3321.66|3330.02|3322.32|3328.98|3321.28|33
1648446810000|2022-03-28 05:53:30|3329.23|3321.53|3330.09|3322.39|3330.09|3322.39|3328.93|3321.23|28
1648446820000|2022-03-28 05:53:40|3329.51|3321.81|3329.95|3322.25|3330.07|3322.37|3329.02|3321.32|31
1648446830000|2022-03-28 05:53:50|3329.04|3321.34|3329.12|3321.42|3329.96|3322.26|3328.72|3321.02|33
1648446840000|2022-03-28 05:54:00|3329.87|3322.17|3329.01|3321.31|3329.96|3322.26|3328.92|3321.22|18
1648446850000|2022-03-28 05:54:10|3329.03|3321.33|3329.03|3321.33|3329.11|3321.41|3329.01|3321.31|19
1648446860000|2022-03-28 05:54:20|3329.11|3321.41|3329.82|3322.12|3330.12|3322.42|3329.1|3321.4|24
1648446870000|2022-03-28 05:54:30|3329.83|3322.13|3329.58|3321.88|3329.83|3322.13|3329.54|3321.84|26
1648446880000|2022-03-28 05:54:40|3329.36|3321.66|3330.1|3322.4|3330.1|3322.4|3329.36|3321.66|26
1648446890000|2022-03-28 05:54:50|3330.4|3322.7|3330.24|3322.54|3330.64|3322.94|3330.21|3322.51|24
1648446900000|2022-03-28 05:55:00|3330.23|3322.53|3330.19|3322.49|3330.35|3322.65|3328.96|3321.26|34
1648446910000|2022-03-28 05:55:10|3329.35|3321.65|3329.34|3321.64|3330.21|3322.51|3329.08|3321.38|23
1648446920000|2022-03-28 05:55:20|3329.36|3321.66|3330.19|3322.49|3330.24|3322.54|3329.16|3321.46|23
1648446930000|2022-03-28 05:55:30|3330.11|3322.41|3330.62|3322.92|3330.91|3323.21|3329.21|3321.51|23
1648446940000|2022-03-28 05:55:40|3330.59|3322.89|3329.38|3321.68|3330.63|3322.93|3329.16|3321.46|30
1648446950000|2022-03-28 05:55:50|3329.16|3321.46|3330|3322.3|3330.07|3322.37|3328.77|3321.07|21
1648446960000|2022-03-28 05:56:00|3329.39|3321.69|3329.93|3322.23|3330.57|3322.87|3329|3321.3|33
1648446970000|2022-03-28 05:56:10|3329.29|3321.59|3328.79|3321.09|3330.04|3322.34|3328.77|3321.07|29
1648446980000|2022-03-28 05:56:20|3329.3|3321.6|3329.03|3321.33|3329.68|3321.98|3328.51|3320.81|36
1648446990000|2022-03-28 05:56:30|3328.87|3321.17|3328.75|3321.05|3329.51|3321.81|3328.06|3320.36|32
1648447000000|2022-03-28 05:56:40|3328.63|3320.93|3329.15|3321.45|3329.23|3321.53|3328.45|3320.75|29
1648447010000|2022-03-28 05:56:50|3329.18|3321.48|3328.88|3321.18|3329.26|3321.56|3328.74|3321.04|31
1648447020000|2022-03-28 05:57:00|3328.86|3321.16|3328.43|3320.73|3328.99|3321.29|3328.21|3320.51|30
1648447030000|2022-03-28 05:57:10|3328.42|3320.72|3329.07|3321.37|3329.07|3321.37|3328.18|3320.48|22
1648447040000|2022-03-28 05:57:20|3329.06|3321.36|3328.84|3321.14|3329.9|3322.2|3328.63|3320.93|28
1648447050000|2022-03-28 05:57:30|3328.73|3321.03|3329.45|3321.75|3329.71|3322.01|3328.73|3321.03|17
1648447060000|2022-03-28 05:57:40|3330.59|3322.89|3329.66|3321.96|3330.59|3322.89|3328.77|3321.07|28
1648447070000|2022-03-28 05:57:50|3329.08|3321.38|3328.79|3321.09|3330.23|3322.53|3328.66|3320.96|33
1648447080000|2022-03-28 05:58:00|3329.1|3321.4|3329.28|3321.58|3330.29|3322.59|3327.82|3320.12|35
1648447090000|2022-03-28 05:58:10|3329.1|3321.4|3330.46|3322.76|3330.46|3322.76|3328.52|3320.82|34
1648447100000|2022-03-28 05:58:20|3329.5|3321.8|3331.18|3323.48|3331.18|3323.48|3329.39|3321.69|28
1648447110000|2022-03-28 05:58:30|3330.85|3323.15|3330.2|3322.5|3331.06|3323.36|3330.2|3322.5|20
1648447120000|2022-03-28 05:58:40|3330.35|3322.65|3331.07|3323.37|3331.66|3323.96|3330.35|3322.65|29
1648447130000|2022-03-28 05:58:50|3331.15|3323.45|3330.42|3322.72|3331.15|3323.45|3330.31|3322.61|27
1648447140000|2022-03-28 05:59:00|3330.44|3322.74|3329.55|3321.85|3330.44|3322.74|3329.55|3321.85|33
1648447150000|2022-03-28 05:59:10|3329.64|3321.94|3329.19|3321.49|3329.81|3322.11|3328.69|3320.99|35
1648447160000|2022-03-28 05:59:20|3329.26|3321.56|3329.26|3321.56|3329.51|3321.81|3328.92|3321.22|35
1648447170000|2022-03-28 05:59:30|3329.29|3321.59|3329.13|3321.43|3329.38|3321.68|3329.13|3321.43|31
1648447180000|2022-03-28 05:59:40|3329.22|3321.52|3328.9|3321.2|3330.2|3322.5|3328.47|3320.77|33
1648447190000|2022-03-28 05:59:50|3328.3|3320.6|3328.8|3321.1|3329.11|3321.41|3327.27|3319.57|37
1648447200000|2022-03-28 06:00:00|3328.17|3320.47|3328.73|3321.03|3329.16|3321.46|3327.58|3319.88|36
1648447210000|2022-03-28 06:00:10|3327.97|3320.27|3329.85|3322.15|3329.86|3322.16|3327.97|3320.27|32
1648447220000|2022-03-28 06:00:20|3328.81|3321.11|3329.76|3322.06|3330.27|3322.57|3328.66|3320.96|27
1648447230000|2022-03-28 06:00:30|3328.93|3321.23|3329.85|3322.15|3330.35|3322.65|3328.93|3321.23|26
1648447240000|2022-03-28 06:00:40|3329.87|3322.17|3332.23|3324.53|3332.34|3324.64|3329.87|3322.17|28
1648447250000|2022-03-28 06:00:50|3332.34|3324.64|3332.46|3324.76|3332.51|3324.81|3331.62|3323.92|27
1648447260000|2022-03-28 06:01:00|3332.15|3324.45|3331.92|3324.22|3333.34|3325.64|3331.68|3323.98|36
1648447270000|2022-03-28 06:01:10|3332.37|3324.67|3332.46|3324.76|3332.49|3324.79|3331.58|3323.88|29
1648447280000|2022-03-28 06:01:20|3331.93|3324.23|3330.97|3323.27|3332.98|3325.28|3330.86|3323.16|36
1648447290000|2022-03-28 06:01:30|3330.96|3323.26|3330.35|3322.65|3331.17|3323.47|3329.82|3322.12|33
1648447300000|2022-03-28 06:01:40|3329.82|3322.12|3330.17|3322.47|3331.19|3323.49|3329.82|3322.12|25
1648447310000|2022-03-28 06:01:50|3330.23|3322.53|3330.29|3322.59|3331.16|3323.46|3329.83|3322.13|26
1648447320000|2022-03-28 06:02:00|3330.28|3322.58|3330.23|3322.53|3330.35|3322.65|3329.33|3321.63|31
1648447330000|2022-03-28 06:02:10|3330.25|3322.55|3329.47|3321.77|3330.25|3322.55|3329.38|3321.68|28
1648447340000|2022-03-28 06:02:20|3329.46|3321.76|3329.49|3321.79|3329.5|3321.8|3329.29|3321.59|23
1648447350000|2022-03-28 06:02:30|3329.4|3321.7|3329.35|3321.65|3329.56|3321.86|3329.32|3321.62|32
1648447360000|2022-03-28 06:02:40|3329.33|3321.63|3329.89|3322.19|3329.89|3322.19|3329.19|3321.49|27
1648447370000|2022-03-28 06:02:50|3329.86|3322.16|3329.2|3321.5|3329.86|3322.16|3328.34|3320.64|24
1648447380000|2022-03-28 06:03:00|3328.6|3320.9|3328.78|3321.08|3329.2|3321.5|3328.59|3320.89|27
1648447390000|2022-03-28 06:03:10|3328.8|3321.1|3328.38|3320.68|3329.25|3321.55|3328.13|3320.43|29
1648447400000|2022-03-28 06:03:20|3328.25|3320.55|3329.04|3321.34|3329.75|3322.05|3328.05|3320.35|36
1648447410000|2022-03-28 06:03:30|3328.95|3321.25|3328.31|3320.61|3328.95|3321.25|3327.53|3319.83|33
1648447420000|2022-03-28 06:03:40|3327.55|3319.85|3327.27|3319.57|3328.43|3320.73|3326.81|3319.11|30
1648447430000|2022-03-28 06:03:50|3327.28|3319.58|3328.04|3320.34|3328.35|3320.65|3327.12|3319.42|33
1648447440000|2022-03-28 06:04:00|3327.81|3320.11|3328.06|3320.36|3328.06|3320.36|3327.44|3319.74|31
1648447450000|2022-03-28 06:04:10|3327.69|3319.99|3327.81|3320.11|3328.43|3320.73|3327.03|3319.33|27
1648447460000|2022-03-28 06:04:20|3327.9|3320.2|3327.15|3319.45|3328.21|3320.51|3326.87|3319.17|34
1648447470000|2022-03-28 06:04:30|3327.11|3319.41|3326.73|3319.03|3327.88|3320.18|3326.72|3319.02|25
1648447480000|2022-03-28 06:04:40|3326.72|3319.02|3326.09|3318.39|3327.21|3319.51|3326.09|3318.39|28
1648447490000|2022-03-28 06:04:50|3326.18|3318.48|3325.96|3318.26|3326.97|3319.27|3325.9|3318.2|31
1648447500000|2022-03-28 06:05:00|3325.99|3318.29|3326.7|3319|3326.7|3319|3325.94|3318.24|34
1648447510000|2022-03-28 06:05:10|3326.28|3318.58|3325.83|3318.13|3327.44|3319.74|3325.83|3318.13|24
1648447520000|2022-03-28 06:05:20|3326.24|3318.54|3325.07|3317.37|3326.24|3318.54|3325.07|3317.37|32
1648447530000|2022-03-28 06:05:30|3324.99|3317.29|3323.52|3315.82|3325.48|3317.78|3323|3315.3|34
1648447540000|2022-03-28 06:05:40|3323.17|3315.47|3323.88|3316.18|3324.06|3316.36|3322.83|3315.13|22
1648447550000|2022-03-28 06:05:50|3323.37|3315.67|3323.93|3316.23|3324.01|3316.31|3322.92|3315.22|30
1648447560000|2022-03-28 06:06:00|3322.97|3315.27|3323.08|3315.38|3323.96|3316.26|3322.95|3315.25|24
1648447570000|2022-03-28 06:06:10|3323.09|3315.39|3323|3315.3|3323.96|3316.26|3322.95|3315.25|23
1648447580000|2022-03-28 06:06:20|3322.8|3315.1|3321.64|3313.94|3323.06|3315.36|3320.83|3313.13|36
1648447590000|2022-03-28 06:06:30|3321.63|3313.93|3321.52|3313.82|3322.07|3314.37|3320.53|3312.83|32
1648447600000|2022-03-28 06:06:40|3321.02|3313.32|3321.43|3313.73|3321.55|3313.85|3320.16|3312.46|29
1648447610000|2022-03-28 06:06:50|3320.81|3313.11|3319.98|3312.28|3321.51|3313.81|3319.88|3312.18|31
1648447620000|2022-03-28 06:07:00|3319.97|3312.27|3319.84|3312.14|3320.61|3312.91|3319.01|3311.31|23
1648447630000|2022-03-28 06:07:10|3320.66|3312.96|3319.64|3311.94|3320.66|3312.96|3319.12|3311.42|33
1648447640000|2022-03-28 06:07:20|3319.63|3311.93|3319.35|3311.65|3320.3|3312.6|3318.85|3311.15|33
1648447650000|2022-03-28 06:07:30|3319.37|3311.67|3319.29|3311.59|3319.89|3312.19|3319.2|3311.5|36
1648447660000|2022-03-28 06:07:40|3319.52|3311.82|3318.6|3310.9|3319.53|3311.83|3317.8|3310.1|35
1648447670000|2022-03-28 06:07:50|3318.54|3310.84|3319.06|3311.36|3319.68|3311.98|3318.54|3310.84|17
1648447680000|2022-03-28 06:08:00|3319.43|3311.73|3319.32|3311.62|3320.38|3312.68|3318.84|3311.14|36
1648447690000|2022-03-28 06:08:10|3319.35|3311.65|3318.47|3310.77|3320.26|3312.56|3318.32|3310.62|36
1648447700000|2022-03-28 06:08:20|3318.9|3311.2|3317.55|3309.85|3319.22|3311.52|3317.04|3309.34|37
1648447710000|2022-03-28 06:08:30|3317.56|3309.86|3317.47|3309.77|3317.9|3310.2|3317.04|3309.34|36
1648447720000|2022-03-28 06:08:40|3317.45|3309.75|3315.78|3308.08|3318.02|3310.32|3315.78|3308.08|40
1648447730000|2022-03-28 06:08:50|3314.97|3307.27|3311.63|3303.93|3314.97|3307.27|3311.38|3303.68|39
1648447740000|2022-03-28 06:09:00|3311.86|3304.16|3311.15|3303.45|3312.07|3304.37|3309.73|3302.03|39
1648447750000|2022-03-28 06:09:10|3311.07|3303.37|3310.91|3303.21|3311.63|3303.93|3310.32|3302.62|37
1648447760000|2022-03-28 06:09:20|3310.9|3303.2|3310.06|3302.36|3311.19|3303.49|3309.38|3301.68|37
1648447770000|2022-03-28 06:09:30|3310.03|3302.33|3310.73|3303.03|3310.73|3303.03|3309.34|3301.64|36
1648447780000|2022-03-28 06:09:40|3310.59|3302.89|3313.16|3305.46|3314.14|3306.44|3310.59|3302.89|38
1648447790000|2022-03-28 06:09:50|3312.73|3305.03|3315.08|3307.38|3315.2|3307.5|3312.73|3305.03|28
1648447800000|2022-03-28 06:10:00|3315.1|3307.4|3316.1|3308.4|3316.36|3308.66|3314.77|3307.07|32
1648447810000|2022-03-28 06:10:10|3316.16|3308.46|3314.22|3306.52|3316.16|3308.46|3313.87|3306.17|37
1648447820000|2022-03-28 06:10:20|3314.55|3306.85|3313.1|3305.4|3314.7|3307|3312.28|3304.58|38
1648447830000|2022-03-28 06:10:30|3312.88|3305.18|3312.64|3304.94|3313.55|3305.85|3312.29|3304.59|32
1648447840000|2022-03-28 06:10:40|3312.63|3304.93|3313.94|3306.24|3313.94|3306.24|3311.64|3303.94|31
1648447850000|2022-03-28 06:10:50|3312.57|3304.87|3312.77|3305.07|3314.01|3306.31|3311.86|3304.16|27
1648447860000|2022-03-28 06:11:00|3312.56|3304.86|3312.48|3304.78|3313.67|3305.97|3311.24|3303.54|37
1648447870000|2022-03-28 06:11:10|3312.52|3304.82|3314.05|3306.35|3314.05|3306.35|3311.87|3304.17|32
1648447880000|2022-03-28 06:11:20|3314.07|3306.37|3313.49|3305.79|3314.07|3306.37|3313.43|3305.73|28
1648447890000|2022-03-28 06:11:30|3313.86|3306.16|3314.13|3306.43|3314.45|3306.75|3313.64|3305.94|30
1648447900000|2022-03-28 06:11:40|3314.1|3306.4|3314.04|3306.34|3314.16|3306.46|3313.58|3305.88|34
1648447910000|2022-03-28 06:11:50|3314.03|3306.33|3313.51|3305.81|3314.33|3306.63|3313.44|3305.74|36
1648447920000|2022-03-28 06:12:00|3313.67|3305.97|3315.14|3307.44|3315.14|3307.44|3313.49|3305.79|35
1648447930000|2022-03-28 06:12:10|3315.32|3307.62|3314.88|3307.18|3315.32|3307.62|3314.8|3307.1|37
1648447940000|2022-03-28 06:12:20|3315.16|3307.46|3314.43|3306.73|3315.32|3307.62|3314.28|3306.58|37
1648447950000|2022-03-28 06:12:30|3314.36|3306.66|3313.1|3305.4|3314.73|3307.03|3312.91|3305.21|35
1648447960000|2022-03-28 06:12:40|3313.22|3305.52|3312.3|3304.6|3313.33|3305.63|3311.8|3304.1|30
1648447970000|2022-03-28 06:12:50|3311.85|3304.15|3311.69|3303.99|3312.27|3304.57|3311.25|3303.55|38
1648447980000|2022-03-28 06:13:00|3311.61|3303.91|3310.17|3302.47|3312.18|3304.48|3309.68|3301.98|35
1648447990000|2022-03-28 06:13:10|3310.71|3303.01|3309.87|3302.17|3311.33|3303.63|3309.53|3301.83|39
1648448000000|2022-03-28 06:13:20|3310.34|3302.64|3309.32|3301.62|3310.69|3302.99|3309.32|3301.62|34
1648448010000|2022-03-28 06:13:30|3309.4|3301.7|3308.33|3300.63|3310.3|3302.6|3308.33|3300.63|35
1648448020000|2022-03-28 06:13:40|3308.37|3300.67|3307.86|3300.16|3309.33|3301.63|3307.86|3300.16|32
1648448030000|2022-03-28 06:13:50|3308.29|3300.59|3308.72|3301.02|3310.26|3302.56|3308.29|3300.59|38
1648448040000|2022-03-28 06:14:00|3308.9|3301.2|3309.15|3301.45|3310.19|3302.49|3308.34|3300.64|38
1648448050000|2022-03-28 06:14:10|3309.6|3301.9|3308.53|3300.83|3309.65|3301.95|3308.22|3300.52|30
1648448060000|2022-03-28 06:14:20|3308.76|3301.06|3308.74|3301.04|3309.71|3302.01|3308.35|3300.65|34
1648448070000|2022-03-28 06:14:30|3308.75|3301.05|3308.96|3301.26|3309.51|3301.81|3308.52|3300.82|23
1648448080000|2022-03-28 06:14:40|3309.01|3301.31|3309.4|3301.7|3309.92|3302.22|3308.6|3300.9|33
1648448090000|2022-03-28 06:14:50|3309.39|3301.69|3309.42|3301.72|3310.16|3302.46|3308.09|3300.39|35
1648448100000|2022-03-28 06:15:00|3309.96|3302.26|3308.9|3301.2|3310.12|3302.42|3307.68|3299.98|35
1648448110000|2022-03-28 06:15:10|3308.76|3301.06|3314.02|3306.32|3314.02|3306.32|3308.76|3301.06|34
1648448120000|2022-03-28 06:15:20|3314.01|3306.31|3313.74|3306.04|3314.29|3306.59|3313.37|3305.67|31
1648448130000|2022-03-28 06:15:30|3313.48|3305.78|3313.52|3305.82|3313.64|3305.94|3313.24|3305.54|21
1648448140000|2022-03-28 06:15:40|3313.54|3305.84|3314.68|3306.98|3314.76|3307.06|3313.53|3305.83|30
1648448150000|2022-03-28 06:15:50|3314.77|3307.07|3315|3307.3|3315.64|3307.94|3314.61|3306.91|30
1648448160000|2022-03-28 06:16:00|3315.03|3307.33|3315.99|3308.29|3315.99|3308.29|3314.78|3307.08|30
1648448170000|2022-03-28 06:16:10|3315.95|3308.25|3316.6|3308.9|3316.97|3309.27|3315.95|3308.25|33
1648448180000|2022-03-28 06:16:20|3316.63|3308.93|3317.49|3309.79|3317.53|3309.83|3315.53|3307.83|33
1648448190000|2022-03-28 06:16:30|3317.58|3309.88|3318.14|3310.44|3318.49|3310.79|3317.39|3309.69|28
1648448200000|2022-03-28 06:16:40|3318.01|3310.31|3317.62|3309.92|3318.29|3310.59|3317.29|3309.59|38
1648448210000|2022-03-28 06:16:50|3317.53|3309.83|3317.46|3309.76|3318.11|3310.41|3316.88|3309.18|25
1648448220000|2022-03-28 06:17:00|3317.32|3309.62|3317.4|3309.7|3317.72|3310.02|3316.59|3308.89|28
1648448230000|2022-03-28 06:17:10|3317.39|3309.69|3317.84|3310.14|3317.84|3310.14|3316.59|3308.89|27
1648448240000|2022-03-28 06:17:20|3317.78|3310.08|3317.67|3309.97|3318.89|3311.19|3317.5|3309.8|22
1648448250000|2022-03-28 06:17:30|3317.68|3309.98|3318.9|3311.2|3319.6|3311.9|3317.5|3309.8|37
1648448260000|2022-03-28 06:17:40|3318.76|3311.06|3318.93|3311.23|3318.94|3311.24|3318.24|3310.54|24
1648448270000|2022-03-28 06:17:50|3318.84|3311.14|3318.65|3310.95|3319.87|3312.17|3318.47|3310.77|23
1648448280000|2022-03-28 06:18:00|3318.99|3311.29|3318.21|3310.51|3319.07|3311.37|3318.21|3310.51|28
1648448290000|2022-03-28 06:18:10|3317.94|3310.24|3318.05|3310.35|3318.47|3310.77|3317.77|3310.07|34
1648448300000|2022-03-28 06:18:20|3317.94|3310.24|3315.8|3308.1|3318.16|3310.46|3315.75|3308.05|36
1648448310000|2022-03-28 06:18:30|3315.81|3308.11|3314.46|3306.76|3315.81|3308.11|3314.4|3306.7|33
1648448320000|2022-03-28 06:18:40|3314.43|3306.73|3316.19|3308.49|3316.34|3308.64|3313.5|3305.8|26
1648448330000|2022-03-28 06:18:50|3316.34|3308.64|3316.49|3308.79|3316.78|3309.08|3315.14|3307.44|26
1648448340000|2022-03-28 06:19:00|3316.52|3308.82|3315.19|3307.49|3316.61|3308.91|3314.96|3307.26|31
1648448350000|2022-03-28 06:19:10|3315.18|3307.48|3315.01|3307.31|3315.25|3307.55|3314.63|3306.93|23
1648448360000|2022-03-28 06:19:20|3315|3307.3|3314.91|3307.21|3316.1|3308.4|3314.43|3306.73|29
1648448370000|2022-03-28 06:19:30|3315.29|3307.59|3315.47|3307.77|3316.53|3308.83|3315.29|3307.59|38
1648448380000|2022-03-28 06:19:40|3315.46|3307.76|3314.4|3306.7|3315.47|3307.77|3314.4|3306.7|32
1648448390000|2022-03-28 06:19:50|3314.44|3306.74|3313.44|3305.74|3314.44|3306.74|3313.39|3305.69|33
1648448400000|2022-03-28 06:20:00|3313.48|3305.78|3314.94|3307.24|3315.08|3307.38|3312.86|3305.16|25
1648448410000|2022-03-28 06:20:10|3315.1|3307.4|3315.84|3308.14|3316.32|3308.62|3315|3307.3|26
1648448420000|2022-03-28 06:20:20|3315.85|3308.15|3317.21|3309.51|3317.31|3309.61|3315.85|3308.15|27
1648448430000|2022-03-28 06:20:30|3317.32|3309.62|3317.53|3309.83|3317.81|3310.11|3316.92|3309.22|24
1648448440000|2022-03-28 06:20:40|3317.67|3309.97|3317.97|3310.27|3317.97|3310.27|3317.26|3309.56|23
1648448450000|2022-03-28 06:20:50|3317.69|3309.99|3318.72|3311.02|3319.57|3311.87|3317.43|3309.73|32
1648448460000|2022-03-28 06:21:00|3318.11|3310.41|3317.27|3309.57|3318.27|3310.57|3317.26|3309.56|31
1648448470000|2022-03-28 06:21:10|3317.87|3310.17|3318.62|3310.92|3318.64|3310.94|3317.1|3309.4|32
1648448480000|2022-03-28 06:21:20|3318.59|3310.89|3319|3311.3|3319.2|3311.5|3318.59|3310.89|33
1648448490000|2022-03-28 06:21:30|3318.99|3311.29|3318.99|3311.29|3319.26|3311.56|3318.77|3311.07|31
1648448500000|2022-03-28 06:21:40|3319.04|3311.34|3318.71|3311.01|3319.7|3312|3318.71|3311.01|31
1648448510000|2022-03-28 06:21:50|3318.73|3311.03|3318.48|3310.78|3318.84|3311.14|3318.48|3310.78|23
1648448520000|2022-03-28 06:22:00|3318.49|3310.79|3319.31|3311.61|3320.03|3312.33|3318.28|3310.58|32
1648448530000|2022-03-28 06:22:10|3319.86|3312.16|3318.72|3311.02|3319.86|3312.16|3318.5|3310.8|29
1648448540000|2022-03-28 06:22:20|3318.8|3311.1|3318.53|3310.83|3319.81|3312.11|3318.22|3310.52|34
1648448550000|2022-03-28 06:22:30|3318.42|3310.72|3318.54|3310.84|3318.65|3310.95|3318.13|3310.43|15
1648448560000|2022-03-28 06:22:40|3318.65|3310.95|3318.54|3310.84|3318.85|3311.15|3318.47|3310.77|13
1648448570000|2022-03-28 06:22:50|3318.47|3310.77|3318.41|3310.71|3319.14|3311.44|3318.25|3310.55|13
1648448580000|2022-03-28 06:23:00|3318.25|3310.55|3318.81|3311.11|3319.03|3311.33|3318.25|3310.55|20
1648448590000|2022-03-28 06:23:10|3318.84|3311.14|3319.65|3311.95|3319.65|3311.95|3318.56|3310.86|19
1648448600000|2022-03-28 06:23:20|3319.45|3311.75|3319.82|3312.12|3320.52|3312.82|3319.31|3311.61|23
1648448610000|2022-03-28 06:23:30|3319.81|3312.11|3320.09|3312.39|3321.35|3313.65|3319.81|3312.11|26
1648448620000|2022-03-28 06:23:40|3320.1|3312.4|3319.55|3311.85|3320.73|3313.03|3319.52|3311.82|29
1648448630000|2022-03-28 06:23:50|3319.54|3311.84|3320.31|3312.61|3320.69|3312.99|3318.68|3310.98|20
1648448640000|2022-03-28 06:24:00|3319.53|3311.83|3320.41|3312.71|3320.47|3312.77|3319.14|3311.44|23
1648448650000|2022-03-28 06:24:10|3320.47|3312.77|3319.51|3311.81|3320.86|3313.16|3319.51|3311.81|22
1648448660000|2022-03-28 06:24:20|3319.52|3311.82|3319.48|3311.78|3320.38|3312.68|3319.13|3311.43|19
1648448670000|2022-03-28 06:24:30|3320.39|3312.69|3320.36|3312.66|3320.53|3312.83|3319.65|3311.95|25
1648448680000|2022-03-28 06:24:40|3320.37|3312.67|3321.82|3314.12|3322.59|3314.89|3320.06|3312.36|29
1648448690000|2022-03-28 06:24:50|3321.85|3314.15|3320.69|3312.99|3322.47|3314.77|3320.69|3312.99|27
1648448700000|2022-03-28 06:25:00|3320.78|3313.08|3319.7|3312|3320.78|3313.08|3319.69|3311.99|27
1648448710000|2022-03-28 06:25:10|3319.69|3311.99|3318.88|3311.18|3319.69|3311.99|3318.88|3311.18|6
1648448720000|2022-03-28 06:25:20|3318.89|3311.19|3318.73|3311.03|3318.96|3311.26|3318.53|3310.83|27
1648448730000|2022-03-28 06:25:30|3318.76|3311.06|3318.73|3311.03|3318.77|3311.07|3318.61|3310.91|25
1648448740000|2022-03-28 06:25:40|3318.72|3311.02|3318.61|3310.91|3318.74|3311.04|3318.43|3310.73|24
1648448750000|2022-03-28 06:25:50|3318.64|3310.94|3318.22|3310.52|3318.64|3310.94|3318.08|3310.38|31
1648448760000|2022-03-28 06:26:00|3319.21|3311.51|3317.2|3309.5|3319.21|3311.51|3317.16|3309.46|32
1648448770000|2022-03-28 06:26:10|3317.19|3309.49|3317.63|3309.93|3317.86|3310.16|3316.87|3309.17|36
1648448780000|2022-03-28 06:26:20|3317.69|3309.99|3317.45|3309.75|3318.02|3310.32|3317.4|3309.7|29
1648448790000|2022-03-28 06:26:30|3317.48|3309.78|3317.83|3310.13|3317.83|3310.13|3317.42|3309.72|29
1648448800000|2022-03-28 06:26:40|3317.7|3310|3317.94|3310.24|3318.18|3310.48|3317.7|3310|14
1648448810000|2022-03-28 06:26:50|3317.8|3310.1|3317.45|3309.75|3318.22|3310.52|3317.44|3309.74|15
1648448820000|2022-03-28 06:27:00|3317.26|3309.56|3318.63|3310.93|3318.63|3310.93|3317.19|3309.49|29
1648448830000|2022-03-28 06:27:10|3318.46|3310.76|3320.33|3312.63|3320.94|3313.24|3318.46|3310.76|36
1648448840000|2022-03-28 06:27:20|3320.29|3312.59|3320.39|3312.69|3320.86|3313.16|3320.17|3312.47|38
1648448850000|2022-03-28 06:27:30|3320.38|3312.68|3319.5|3311.8|3320.56|3312.86|3319.3|3311.6|31
1648448860000|2022-03-28 06:27:40|3319.58|3311.88|3320.05|3312.35|3320.55|3312.85|3319.12|3311.42|33
1648448870000|2022-03-28 06:27:50|3320.04|3312.34|3319.82|3312.12|3320.29|3312.59|3319.66|3311.96|33
1648448880000|2022-03-28 06:28:00|3319.79|3312.09|3320.1|3312.4|3320.93|3313.23|3319.76|3312.06|33
1648448890000|2022-03-28 06:28:10|3320.13|3312.43|3320.6|3312.9|3320.64|3312.94|3319.61|3311.91|32
1648448900000|2022-03-28 06:28:20|3320.57|3312.87|3320.19|3312.49|3320.66|3312.96|3320.1|3312.4|32
1648448910000|2022-03-28 06:28:30|3320.16|3312.46|3320.27|3312.57|3320.83|3313.13|3320.11|3312.41|35
1648448920000|2022-03-28 06:28:40|3320.63|3312.93|3319.91|3312.21|3320.63|3312.93|3319.75|3312.05|17
1648448930000|2022-03-28 06:28:50|3319.9|3312.2|3319.01|3311.31|3319.9|3312.2|3318.77|3311.07|36
1648448940000|2022-03-28 06:29:00|3319|3311.3|3319.56|3311.86|3319.56|3311.86|3318.3|3310.6|31
1648448950000|2022-03-28 06:29:10|3319.55|3311.85|3319.27|3311.57|3319.78|3312.08|3319.27|3311.57|29
1648448960000|2022-03-28 06:29:20|3319.07|3311.37|3319.64|3311.94|3319.64|3311.94|3318.84|3311.14|33
1648448970000|2022-03-28 06:29:30|3319.72|3312.02|3320.6|3312.9|3320.6|3312.9|3319.63|3311.93|30
1648448980000|2022-03-28 06:29:40|3320.59|3312.89|3320.19|3312.49|3320.62|3312.92|3319.84|3312.14|32
1648448990000|2022-03-28 06:29:50|3319.82|3312.12|3319.51|3311.81|3320.18|3312.48|3319.33|3311.63|28
1648449000000|2022-03-28 06:30:00|3319.83|3312.13|3320.24|3312.54|3320.4|3312.7|3319.52|3311.82|22
1648449010000|2022-03-28 06:30:10|3320.39|3312.69|3321.49|3313.79|3321.53|3313.83|3319.98|3312.28|31
1648449020000|2022-03-28 06:30:20|3321.02|3313.32|3321.39|3313.69|3321.61|3313.91|3321.02|3313.32|15
1648449030000|2022-03-28 06:30:30|3321.43|3313.73|3321.63|3313.93|3321.69|3313.99|3321.04|3313.34|30
1648449040000|2022-03-28 06:30:40|3321.77|3314.07|3322.38|3314.68|3322.94|3315.24|3321.67|3313.97|34
1648449050000|2022-03-28 06:30:50|3322.3|3314.6|3322.55|3314.85|3323.28|3315.58|3322.3|3314.6|26
1648449060000|2022-03-28 06:31:00|3322.53|3314.83|3323.01|3315.31|3323.04|3315.34|3322.15|3314.45|27
1648449070000|2022-03-28 06:31:10|3322.88|3315.18|3322.49|3314.79|3323.72|3316.02|3322.17|3314.47|28
1648449080000|2022-03-28 06:31:20|3322.65|3314.95|3321.5|3313.8|3323.18|3315.48|3321.41|3313.71|30
1648449090000|2022-03-28 06:31:30|3321.46|3313.76|3321.28|3313.58|3322.43|3314.73|3321.04|3313.34|28
1648449100000|2022-03-28 06:31:40|3321.26|3313.56|3321.54|3313.84|3321.54|3313.84|3320.87|3313.17|14
1648449110000|2022-03-28 06:31:50|3321.43|3313.73|3322.41|3314.71|3322.44|3314.74|3321.26|3313.56|24
1648449120000|2022-03-28 06:32:00|3322.37|3314.67|3322.59|3314.89|3322.59|3314.89|3322.29|3314.59|9
1648449130000|2022-03-28 06:32:10|3322.53|3314.83|3321.79|3314.09|3322.77|3315.07|3321.79|3314.09|20
1648449140000|2022-03-28 06:32:20|3322.07|3314.37|3321.85|3314.15|3322.31|3314.61|3321.79|3314.09|14
1648449150000|2022-03-28 06:32:30|3321.94|3314.24|3322.68|3314.98|3323.25|3315.55|3321.85|3314.15|21
1648449160000|2022-03-28 06:32:40|3323.25|3315.55|3324.28|3316.58|3324.42|3316.72|3322.19|3314.49|28
1648449170000|2022-03-28 06:32:50|3324.33|3316.63|3324.45|3316.75|3325.09|3317.39|3323.46|3315.76|27
1648449180000|2022-03-28 06:33:00|3325.2|3317.5|3325.29|3317.59|3325.43|3317.73|3324.1|3316.4|18
1648449190000|2022-03-28 06:33:10|3325.3|3317.6|3324.44|3316.74|3325.35|3317.65|3323.64|3315.94|28
1648449200000|2022-03-28 06:33:20|3323.87|3316.17|3324.27|3316.57|3324.45|3316.75|3323.36|3315.66|26
1648449210000|2022-03-28 06:33:30|3324.28|3316.58|3322.75|3315.05|3324.39|3316.69|3322.72|3315.02|38
1648449220000|2022-03-28 06:33:40|3323.83|3316.13|3322.53|3314.83|3323.99|3316.29|3322.37|3314.67|26
1648449230000|2022-03-28 06:33:50|3322.52|3314.82|3324.16|3316.46|3324.17|3316.47|3322.52|3314.82|26
1648449240000|2022-03-28 06:34:00|3324.22|3316.52|3323.65|3315.95|3324.39|3316.69|3323.08|3315.38|34
1648449250000|2022-03-28 06:34:10|3323.69|3315.99|3321.86|3314.16|3323.81|3316.11|3321.74|3314.04|38
1648449260000|2022-03-28 06:34:20|3321.98|3314.28|3323.41|3315.71|3323.53|3315.83|3321.19|3313.49|28
1648449270000|2022-03-28 06:34:30|3323.5|3315.8|3323.54|3315.84|3323.59|3315.89|3322.46|3314.76|29
1648449280000|2022-03-28 06:34:40|3323.58|3315.88|3324.2|3316.5|3324.98|3317.28|3323.58|3315.88|24
1648449290000|2022-03-28 06:34:50|3324.19|3316.49|3324.11|3316.41|3325.33|3317.63|3323.9|3316.2|27
1648449300000|2022-03-28 06:35:00|3324.1|3316.4|3325.85|3318.15|3326.14|3318.44|3323.94|3316.24|33
1648449310000|2022-03-28 06:35:10|3325.88|3318.18|3325.46|3317.76|3325.92|3318.22|3325.46|3317.76|22
1648449320000|2022-03-28 06:35:20|3325.47|3317.77|3324.9|3317.2|3325.58|3317.88|3324.77|3317.07|26
1648449330000|2022-03-28 06:35:30|3324.97|3317.27|3324.47|3316.77|3325.26|3317.56|3324.18|3316.48|28
1648449340000|2022-03-28 06:35:40|3324.46|3316.76|3323.67|3315.97|3324.71|3317.01|3323.62|3315.92|36
1648449350000|2022-03-28 06:35:50|3323.63|3315.93|3322.99|3315.29|3324.29|3316.59|3322.94|3315.24|33
1648449360000|2022-03-28 06:36:00|3322.98|3315.28|3323.16|3315.46|3323.16|3315.46|3322.87|3315.17|21
1648449370000|2022-03-28 06:36:10|3323.18|3315.48|3323.92|3316.22|3324.03|3316.33|3322.88|3315.18|18
1648449380000|2022-03-28 06:36:20|3323.96|3316.26|3324.68|3316.98|3325.01|3317.31|3323.95|3316.25|23
1648449390000|2022-03-28 06:36:30|3325.06|3317.36|3325.23|3317.53|3325.31|3317.61|3324.85|3317.15|29
1648449400000|2022-03-28 06:36:40|3325.22|3317.52|3324.39|3316.69|3325.24|3317.54|3324.36|3316.66|21
1648449410000|2022-03-28 06:36:50|3324.41|3316.71|3324.34|3316.64|3324.68|3316.98|3324.34|3316.64|33
1648449420000|2022-03-28 06:37:00|3324.47|3316.77|3324.79|3317.09|3324.86|3317.16|3324.33|3316.63|22
1648449430000|2022-03-28 06:37:10|3324.7|3317|3324.69|3316.99|3324.76|3317.06|3324.6|3316.9|17
1648449440000|2022-03-28 06:37:20|3324.7|3317|3324.66|3316.96|3325.71|3318.01|3324.44|3316.74|15
1648449450000|2022-03-28 06:37:30|3324.72|3317.02|3324.58|3316.88|3325.52|3317.82|3324.55|3316.85|23
1648449460000|2022-03-28 06:37:40|3324.57|3316.87|3324.18|3316.48|3324.99|3317.29|3324.14|3316.44|29
1648449470000|2022-03-28 06:37:50|3324.08|3316.38|3324.76|3317.06|3324.93|3317.23|3324.08|3316.38|20
1648449480000|2022-03-28 06:38:00|3324.77|3317.07|3324.2|3316.5|3324.77|3317.07|3323.91|3316.21|31
1648449490000|2022-03-28 06:38:10|3324.15|3316.45|3324.3|3316.6|3324.46|3316.76|3324.06|3316.36|27
1648449500000|2022-03-28 06:38:20|3324.17|3316.47|3324.43|3316.73|3324.45|3316.75|3323.84|3316.14|30
1648449510000|2022-03-28 06:38:30|3324.38|3316.68|3324.47|3316.77|3324.47|3316.77|3324.28|3316.58|28
1648449520000|2022-03-28 06:38:40|3324.44|3316.74|3324.89|3317.19|3324.89|3317.19|3324.2|3316.5|12
1648449530000|2022-03-28 06:38:50|3324.97|3317.27|3325.05|3317.35|3325.16|3317.46|3324.93|3317.23|11
1648449540000|2022-03-28 06:39:00|3325.07|3317.37|3325.15|3317.45|3325.35|3317.65|3325.06|3317.36|15
1648449550000|2022-03-28 06:39:10|3325.19|3317.49|3325.69|3317.99|3326.22|3318.52|3325.09|3317.39|22
1648449560000|2022-03-28 06:39:20|3325.54|3317.84|3325.15|3317.45|3325.86|3318.16|3324.64|3316.94|30
1648449570000|2022-03-28 06:39:30|3325.09|3317.39|3325.32|3317.62|3326.22|3318.52|3324.85|3317.15|20
1648449580000|2022-03-28 06:39:40|3325.92|3318.22|3325.43|3317.73|3326.52|3318.82|3325.23|3317.53|26
1648449590000|2022-03-28 06:39:50|3326.22|3318.52|3325.4|3317.7|3326.49|3318.79|3325.26|3317.56|33
1648449600000|2022-03-28 06:40:00|3325.39|3317.69|3327.13|3319.43|3327.5|3319.8|3325.33|3317.63|37
1648449610000|2022-03-28 06:40:10|3326.15|3318.45|3326.35|3318.65|3327.18|3319.48|3325.23|3317.53|32
1648449620000|2022-03-28 06:40:20|3326.33|3318.63|3324.41|3316.71|3326.33|3318.63|3324.39|3316.69|30
1648449630000|2022-03-28 06:40:30|3324.4|3316.7|3324.12|3316.42|3324.51|3316.81|3324.12|3316.42|19
1648449640000|2022-03-28 06:40:40|3324.15|3316.45|3323.98|3316.28|3324.25|3316.55|3323.87|3316.17|20
1648449650000|2022-03-28 06:40:50|3323.97|3316.27|3324.09|3316.39|3324.09|3316.39|3323.85|3316.15|18
1648449660000|2022-03-28 06:41:00|3324.15|3316.45|3324.04|3316.34|3324.4|3316.7|3324.04|3316.34|22
1648449670000|2022-03-28 06:41:10|3323.99|3316.29|3324.08|3316.38|3324.28|3316.58|3323.98|3316.28|27
1648449680000|2022-03-28 06:41:20|3324.09|3316.39|3324.89|3317.19|3324.89|3317.19|3323.55|3315.85|26
1648449690000|2022-03-28 06:41:30|3324.81|3317.11|3323.81|3316.11|3325.01|3317.31|3323.81|3316.11|19
1648449700000|2022-03-28 06:41:40|3324.73|3317.03|3323.73|3316.03|3324.82|3317.12|3323.47|3315.77|30
1648449710000|2022-03-28 06:41:50|3323.71|3316.01|3323.74|3316.04|3324.46|3316.76|3323.5|3315.8|33
1648449720000|2022-03-28 06:42:00|3323.9|3316.2|3322.71|3315.01|3323.9|3316.2|3322.11|3314.41|37
1648449730000|2022-03-28 06:42:10|3323.16|3315.46|3322.47|3314.77|3323.16|3315.46|3322.05|3314.35|24
1648449740000|2022-03-28 06:42:20|3322.48|3314.78|3322.28|3314.58|3322.87|3315.17|3321.68|3313.98|33
1648449750000|2022-03-28 06:42:30|3322.62|3314.92|3321.83|3314.13|3322.62|3314.92|3321.6|3313.9|34
1648449760000|2022-03-28 06:42:40|3321.82|3314.12|3321.69|3313.99|3321.82|3314.12|3321.58|3313.88|29
1648449770000|2022-03-28 06:42:50|3321.7|3314|3321.78|3314.08|3321.84|3314.14|3321.55|3313.85|31
1648449780000|2022-03-28 06:43:00|3321.8|3314.1|3321.84|3314.14|3321.99|3314.29|3321.8|3314.1|26
1648449790000|2022-03-28 06:43:10|3321.92|3314.22|3322.46|3314.76|3322.46|3314.76|3321.52|3313.82|31
1648449800000|2022-03-28 06:43:20|3322.05|3314.35|3322.71|3315.01|3322.92|3315.22|3322.05|3314.35|14
1648449810000|2022-03-28 06:43:30|3322.7|3315|3322.98|3315.28|3323.01|3315.31|3322.4|3314.7|22
1648449820000|2022-03-28 06:43:40|3322.97|3315.27|3322.8|3315.1|3323.69|3315.99|3322.56|3314.86|31
1648449830000|2022-03-28 06:43:50|3322.82|3315.12|3323.11|3315.41|3323.46|3315.76|3322.75|3315.05|14
1648449840000|2022-03-28 06:44:00|3323.1|3315.4|3322.44|3314.74|3323.48|3315.78|3322.44|3314.74|13
1648449850000|2022-03-28 06:44:10|3322.81|3315.11|3322.05|3314.35|3323.2|3315.5|3322.05|3314.35|33
1648449860000|2022-03-28 06:44:20|3322.51|3314.81|3321.68|3313.98|3322.51|3314.81|3321.09|3313.39|32
1648449870000|2022-03-28 06:44:30|3321.69|3313.99|3322.01|3314.31|3322.47|3314.77|3321.09|3313.39|29
1648449880000|2022-03-28 06:44:40|3322.42|3314.72|3322.23|3314.53|3322.46|3314.76|3321.34|3313.64|22
1648449890000|2022-03-28 06:44:50|3321.74|3314.04|3321.95|3314.25|3322.73|3315.03|3321.74|3314.04|16
1648449900000|2022-03-28 06:45:00|3321.97|3314.27|3322.61|3314.91|3323.33|3315.63|3321.89|3314.19|16
1648449910000|2022-03-28 06:45:10|3322.89|3315.19|3323.18|3315.48|3323.64|3315.94|3322.41|3314.71|34
1648449920000|2022-03-28 06:45:20|3322.34|3314.64|3322.12|3314.42|3323.31|3315.61|3321.98|3314.28|29
1648449930000|2022-03-28 06:45:30|3322.45|3314.75|3321.54|3313.84|3323.47|3315.77|3321.54|3313.84|37
1648449940000|2022-03-28 06:45:40|3322.13|3314.43|3321|3313.3|3322.13|3314.43|3320.99|3313.29|32
1648449950000|2022-03-28 06:45:50|3321.02|3313.32|3321.59|3313.89|3321.71|3314.01|3320.66|3312.96|31
1648449960000|2022-03-28 06:46:00|3320.69|3312.99|3320.71|3313.01|3321.7|3314|3320.57|3312.87|27
1648449970000|2022-03-28 06:46:10|3321.19|3313.49|3320.86|3313.16|3321.31|3313.61|3320.68|3312.98|22
1648449980000|2022-03-28 06:46:20|3320.84|3313.14|3322.1|3314.4|3322.42|3314.72|3320.33|3312.63|30
1648449990000|2022-03-28 06:46:30|3322.49|3314.79|3322.26|3314.56|3323.25|3315.55|3322.1|3314.4|28
1648450000000|2022-03-28 06:46:40|3322.6|3314.9|3321.4|3313.7|3322.81|3315.11|3320.95|3313.25|29
1648450010000|2022-03-28 06:46:50|3321.37|3313.67|3322.27|3314.57|3323.26|3315.56|3321.37|3313.67|22
1648450020000|2022-03-28 06:47:00|3322.33|3314.63|3323.04|3315.34|3323.66|3315.96|3322.03|3314.33|31
1648450030000|2022-03-28 06:47:10|3323.38|3315.68|3322.65|3314.95|3323.39|3315.69|3322.65|3314.95|29
1648450040000|2022-03-28 06:47:20|3322.66|3314.96|3323.4|3315.7|3323.4|3315.7|3322.34|3314.64|23
1648450050000|2022-03-28 06:47:30|3323.61|3315.91|3323.63|3315.93|3324.28|3316.58|3323.18|3315.48|26
1648450060000|2022-03-28 06:47:40|3323.61|3315.91|3324.35|3316.65|3324.88|3317.18|3323.5|3315.8|32
1648450070000|2022-03-28 06:47:50|3324.31|3316.61|3323.59|3315.89|3324.31|3316.61|3323.59|3315.89|30
1648450080000|2022-03-28 06:48:00|3323.86|3316.16|3324.8|3317.1|3325.06|3317.36|3323.6|3315.9|32
1648450090000|2022-03-28 06:48:10|3324.7|3317|3324.76|3317.06|3325.07|3317.37|3324.62|3316.92|29
1648450100000|2022-03-28 06:48:20|3324.87|3317.17|3326.16|3318.46|3326.16|3318.46|3324.4|3316.7|27
1648450110000|2022-03-28 06:48:30|3326.35|3318.65|3326.43|3318.73|3326.59|3318.89|3325.78|3318.08|31
1648450120000|2022-03-28 06:48:40|3326.04|3318.34|3326.26|3318.56|3326.43|3318.73|3325.79|3318.09|15
1648450130000|2022-03-28 06:48:50|3326.25|3318.55|3326.23|3318.53|3326.58|3318.88|3326.16|3318.46|16
1648450140000|2022-03-28 06:49:00|3326.36|3318.66|3326.19|3318.49|3326.39|3318.69|3326.19|3318.49|22
1648450150000|2022-03-28 06:49:10|3326.38|3318.68|3326.38|3318.68|3326.38|3318.68|3326.31|3318.61|7
1648450160000|2022-03-28 06:49:20|3326.43|3318.73|3326.97|3319.27|3326.97|3319.27|3326.23|3318.53|14
1648450170000|2022-03-28 06:49:30|3326.96|3319.26|3327.33|3319.63|3327.33|3319.63|3326.96|3319.26|3
1648450180000|2022-03-28 06:49:40|3327.55|3319.85|3327.24|3319.54|3327.61|3319.91|3327.24|3319.54|12
1648450190000|2022-03-28 06:49:50|3327.32|3319.62|3327.41|3319.71|3327.41|3319.71|3326.97|3319.27|31
1648450200000|2022-03-28 06:50:00|3327.42|3319.72|3326.38|3318.68|3327.42|3319.72|3326.33|3318.63|32
1648450210000|2022-03-28 06:50:10|3326.35|3318.65|3324.59|3316.89|3326.4|3318.7|3324.45|3316.75|36
1648450220000|2022-03-28 06:50:20|3324.61|3316.91|3323.6|3315.9|3324.61|3316.91|3323.59|3315.89|32
1648450230000|2022-03-28 06:50:30|3323.61|3315.91|3323.05|3315.35|3323.62|3315.92|3322.95|3315.25|33
1648450240000|2022-03-28 06:50:40|3323|3315.3|3323.2|3315.5|3323.2|3315.5|3322.7|3315|23
1648450250000|2022-03-28 06:50:50|3323.19|3315.49|3323.35|3315.65|3323.66|3315.96|3323.03|3315.33|26
1648450260000|2022-03-28 06:51:00|3323.34|3315.64|3323.72|3316.02|3323.77|3316.07|3323.34|3315.64|32
1648450270000|2022-03-28 06:51:10|3323.73|3316.03|3323.21|3315.51|3324.16|3316.46|3323.21|3315.51|18
1648450280000|2022-03-28 06:51:20|3323.37|3315.67|3323.47|3315.77|3323.48|3315.78|3323.22|3315.52|18
1648450290000|2022-03-28 06:51:30|3323.45|3315.75|3322.07|3314.37|3323.89|3316.19|3322.07|3314.37|32
1648450300000|2022-03-28 06:51:40|3322.73|3315.03|3322.48|3314.78|3323.32|3315.62|3322.38|3314.68|32
1648450310000|2022-03-28 06:51:50|3322.46|3314.76|3321.87|3314.17|3322.49|3314.79|3321.57|3313.87|28
1648450320000|2022-03-28 06:52:00|3321.8|3314.1|3321.3|3313.6|3321.8|3314.1|3320.79|3313.09|37
1648450330000|2022-03-28 06:52:10|3321.34|3313.64|3320.7|3313|3321.34|3313.64|3320.49|3312.79|32
1648450340000|2022-03-28 06:52:20|3320.51|3312.81|3320.87|3313.17|3321.39|3313.69|3320.35|3312.65|33
1648450350000|2022-03-28 06:52:30|3320.88|3313.18|3319.73|3312.03|3321.04|3313.34|3319.05|3311.35|32
1648450360000|2022-03-28 06:52:40|3319.78|3312.08|3320.29|3312.59|3320.31|3312.61|3319.58|3311.88|31
1648450370000|2022-03-28 06:52:50|3320.28|3312.58|3320.26|3312.56|3320.52|3312.82|3320|3312.3|33
1648450380000|2022-03-28 06:53:00|3320.3|3312.6|3319.98|3312.28|3320.37|3312.67|3319.98|3312.28|30
1648450390000|2022-03-28 06:53:10|3320.03|3312.33|3319.74|3312.04|3320.15|3312.45|3319.71|3312.01|28
1648450400000|2022-03-28 06:53:20|3319.78|3312.08|3320.24|3312.54|3320.31|3312.61|3319.67|3311.97|34
1648450410000|2022-03-28 06:53:30|3320.01|3312.31|3320.22|3312.52|3320.91|3313.21|3320.01|3312.31|28
1648450420000|2022-03-28 06:53:40|3320.2|3312.5|3320.43|3312.73|3320.89|3313.19|3319.9|3312.2|25
1648450430000|2022-03-28 06:53:50|3320.71|3313.01|3320.71|3313.01|3320.96|3313.26|3320.2|3312.5|23
1648450440000|2022-03-28 06:54:00|3320.76|3313.06|3320.28|3312.58|3321.04|3313.34|3320.16|3312.46|31
1648450450000|2022-03-28 06:54:10|3321.1|3313.4|3320.16|3312.46|3321.1|3313.4|3320.16|3312.46|11
1648450460000|2022-03-28 06:54:20|3320.26|3312.56|3320.59|3312.89|3321.36|3313.66|3320.16|3312.46|20
1648450470000|2022-03-28 06:54:30|3320.53|3312.83|3321.93|3314.23|3322.1|3314.4|3320.53|3312.83|33
1648450480000|2022-03-28 06:54:40|3321.86|3314.16|3322.87|3315.17|3322.87|3315.17|3320.62|3312.92|35
1648450490000|2022-03-28 06:54:50|3322.85|3315.15|3322.4|3314.7|3324.01|3316.31|3322.24|3314.54|26
1648450500000|2022-03-28 06:55:00|3323.24|3315.54|3323.37|3315.67|3323.56|3315.86|3322.31|3314.61|32
1648450510000|2022-03-28 06:55:10|3323.35|3315.65|3322.51|3314.81|3323.39|3315.69|3322.23|3314.53|22
1648450520000|2022-03-28 06:55:20|3322.52|3314.82|3322.15|3314.45|3322.63|3314.93|3321.98|3314.28|31
1648450530000|2022-03-28 06:55:30|3322.21|3314.51|3322.25|3314.55|3322.44|3314.74|3321.81|3314.11|31
1648450540000|2022-03-28 06:55:40|3322.35|3314.65|3322.15|3314.45|3322.35|3314.65|3322.11|3314.41|17
1648450550000|2022-03-28 06:55:50|3322.2|3314.5|3322.41|3314.71|3322.41|3314.71|3322.11|3314.41|19
1648450560000|2022-03-28 06:56:00|3322.36|3314.66|3322.54|3314.84|3323.32|3315.62|3322.33|3314.63|28
1648450570000|2022-03-28 06:56:10|3323.32|3315.62|3323.37|3315.67|3323.73|3316.03|3322.58|3314.88|21
1648450580000|2022-03-28 06:56:20|3323.36|3315.66|3323.42|3315.72|3324.4|3316.7|3323.17|3315.47|28
1648450590000|2022-03-28 06:56:30|3323.41|3315.71|3323.46|3315.76|3323.92|3316.22|3323.09|3315.39|32
1648450600000|2022-03-28 06:56:40|3323.78|3316.08|3323.7|3316|3324.54|3316.84|3323.32|3315.62|34
1648450610000|2022-03-28 06:56:50|3325.56|3317.86|3325.46|3317.76|3326.71|3319.01|3325.28|3317.58|38
1648450620000|2022-03-28 06:57:00|3326.08|3318.38|3323.98|3316.28|3326.19|3318.49|3323.97|3316.27|33
1648450630000|2022-03-28 06:57:10|3324.01|3316.31|3324.24|3316.54|3325.3|3317.6|3324.01|3316.31|26
1648450640000|2022-03-28 06:57:20|3324.12|3316.42|3325.8|3318.1|3325.8|3318.1|3324.07|3316.37|31
1648450650000|2022-03-28 06:57:30|3325.79|3318.09|3325.4|3317.7|3325.79|3318.09|3324.39|3316.69|30
1648450660000|2022-03-28 06:57:40|3325.31|3317.61|3325.31|3317.61|3325.4|3317.7|3325.21|3317.51|24
1648450670000|2022-03-28 06:57:50|3325.32|3317.62|3325.28|3317.58|3325.43|3317.73|3325.27|3317.57|27
1648450680000|2022-03-28 06:58:00|3325.27|3317.57|3324.38|3316.68|3325.31|3317.61|3324.37|3316.67|23
1648450690000|2022-03-28 06:58:10|3324.5|3316.8|3323.25|3315.55|3324.5|3316.8|3323.25|3315.55|23
1648450700000|2022-03-28 06:58:20|3323.31|3315.61|3322.58|3314.88|3323.34|3315.64|3322.41|3314.71|29
1648450710000|2022-03-28 06:58:30|3322.59|3314.89|3321.53|3313.83|3323.45|3315.75|3321.53|3313.83|32
1648450720000|2022-03-28 06:58:40|3321.5|3313.8|3321.33|3313.63|3322.3|3314.6|3321.33|3313.63|26
1648450730000|2022-03-28 06:58:50|3321.34|3313.64|3321.5|3313.8|3321.54|3313.84|3321.3|3313.6|22
1648450740000|2022-03-28 06:59:00|3321.49|3313.79|3321.55|3313.85|3322.53|3314.83|3321.31|3313.61|28
1648450750000|2022-03-28 06:59:10|3322.42|3314.72|3322.58|3314.88|3323.55|3315.85|3321.67|3313.97|31
1648450760000|2022-03-28 06:59:20|3323.54|3315.84|3323.92|3316.22|3323.92|3316.22|3322.55|3314.85|31
1648450770000|2022-03-28 06:59:30|3323.93|3316.23|3322.85|3315.15|3323.93|3316.23|3322.84|3315.14|25
1648450780000|2022-03-28 06:59:40|3322.86|3315.16|3322.83|3315.13|3323.89|3316.19|3322.49|3314.79|34
1648450790000|2022-03-28 06:59:50|3323.73|3316.03|3323.26|3315.56|3324.3|3316.6|3322.7|3315|31
1648450800000|2022-03-28 07:00:00|3323.35|3315.65|3323.29|3315.59|3323.75|3316.05|3322.43|3314.73|36
1648450810000|2022-03-28 07:00:10|3323.73|3316.03|3324.29|3316.59|3325.11|3317.41|3323.43|3315.73|36
1648450820000|2022-03-28 07:00:20|3324.26|3316.56|3324.32|3316.62|3324.94|3317.24|3324.11|3316.41|27
1648450830000|2022-03-28 07:00:30|3324.31|3316.61|3324.91|3317.21|3325.01|3317.31|3324.15|3316.45|32
1648450840000|2022-03-28 07:00:40|3325|3317.3|3322.81|3315.11|3325|3317.3|3322.81|3315.11|31
1648450850000|2022-03-28 07:00:50|3323.68|3315.98|3322.03|3314.33|3323.68|3315.98|3321.92|3314.22|36
1648450860000|2022-03-28 07:01:00|3321.98|3314.28|3321.16|3313.46|3322.89|3315.19|3321.05|3313.35|32
1648450870000|2022-03-28 07:01:10|3321.05|3313.35|3322.5|3314.8|3322.5|3314.8|3320.22|3312.52|18
1648450880000|2022-03-28 07:01:20|3321.15|3313.45|3322.83|3315.13|3322.95|3315.25|3320.62|3312.92|24
1648450890000|2022-03-28 07:01:30|3322.86|3315.16|3322.86|3315.16|3323.13|3315.43|3321.88|3314.18|34
1648450900000|2022-03-28 07:01:40|3322.85|3315.15|3322.63|3314.93|3323.09|3315.39|3321.87|3314.17|28
1648450910000|2022-03-28 07:01:50|3322.62|3314.92|3323.33|3315.63|3324.45|3316.75|3322.61|3314.91|21
1648450920000|2022-03-28 07:02:00|3323.35|3315.65|3325.3|3317.6|3326.48|3318.78|3323.32|3315.62|38
1648450930000|2022-03-28 07:02:10|3326.59|3318.89|3327.36|3319.66|3327.48|3319.78|3325.21|3317.51|34
1648450940000|2022-03-28 07:02:20|3327.44|3319.74|3327.02|3319.32|3327.44|3319.74|3326.85|3319.15|20
1648450950000|2022-03-28 07:02:30|3326.89|3319.19|3326.65|3318.95|3327.31|3319.61|3326.06|3318.36|29
1648450960000|2022-03-28 07:02:40|3326.4|3318.7|3325.35|3317.65|3326.58|3318.88|3325.01|3317.31|34
1648450970000|2022-03-28 07:02:50|3325.36|3317.66|3325.51|3317.81|3326.57|3318.87|3325.3|3317.6|33
1648450980000|2022-03-28 07:03:00|3325.55|3317.85|3326.32|3318.62|3326.32|3318.62|3324.9|3317.2|34
1648450990000|2022-03-28 07:03:10|3326.3|3318.6|3325.36|3317.66|3326.3|3318.6|3325.3|3317.6|29
1648451000000|2022-03-28 07:03:20|3325.48|3317.78|3325.98|3318.28|3325.98|3318.28|3325.36|3317.66|24
1648451010000|2022-03-28 07:03:30|3325.88|3318.18|3325.61|3317.91|3325.88|3318.18|3325.37|3317.67|21
1648451020000|2022-03-28 07:03:40|3325.43|3317.73|3325.59|3317.89|3325.68|3317.98|3325.43|3317.73|18
1648451030000|2022-03-28 07:03:50|3325.43|3317.73|3325.77|3318.07|3325.94|3318.24|3325.43|3317.73|20
1648451040000|2022-03-28 07:04:00|3325.83|3318.13|3325.23|3317.53|3325.88|3318.18|3325.23|3317.53|7
1648451050000|2022-03-28 07:04:10|3326.63|3318.93|3325.23|3317.53|3326.63|3318.93|3325.23|3317.53|6
1648451060000|2022-03-28 07:04:20|3325.67|3317.97|3325.9|3318.2|3326.65|3318.95|3325.41|3317.71|32
1648451070000|2022-03-28 07:04:30|3325.81|3318.11|3325.5|3317.8|3326.59|3318.89|3325.5|3317.8|28
1648451080000|2022-03-28 07:04:40|3326.4|3318.7|3326.57|3318.87|3326.82|3319.12|3325.11|3317.41|34
1648451090000|2022-03-28 07:04:50|3327.14|3319.44|3326.8|3319.1|3327.42|3319.72|3326.54|3318.84|27
1648451100000|2022-03-28 07:05:00|3326.75|3319.05|3326.39|3318.69|3327.2|3319.5|3326.15|3318.45|34
1648451110000|2022-03-28 07:05:10|3326.26|3318.56|3326.59|3318.89|3326.59|3318.89|3326.23|3318.53|23
1648451120000|2022-03-28 07:05:20|3326.34|3318.64|3326.46|3318.76|3326.49|3318.79|3326.34|3318.64|14
1648451130000|2022-03-28 07:05:30|3326.39|3318.69|3326.81|3319.11|3326.81|3319.11|3326.34|3318.64|9
1648451140000|2022-03-28 07:05:40|3326.62|3318.92|3326.87|3319.17|3326.87|3319.17|3326.62|3318.92|4
1648451160000|2022-03-28 07:06:00|3327.06|3319.36|3326.89|3319.19|3327.06|3319.36|3326.62|3318.92|23
1648451170000|2022-03-28 07:06:10|3326.92|3319.22|3326.92|3319.22|3327.21|3319.51|3326.68|3318.98|18
1648451180000|2022-03-28 07:06:20|3327.35|3319.65|3327.28|3319.58|3327.43|3319.73|3326.78|3319.08|17
1648451190000|2022-03-28 07:06:30|3327.29|3319.59|3327.21|3319.51|3327.62|3319.92|3327.07|3319.37|26
1648451200000|2022-03-28 07:06:40|3327.31|3319.61|3327.12|3319.42|3328.02|3320.32|3327.06|3319.36|34
1648451210000|2022-03-28 07:06:50|3327.49|3319.79|3327.31|3319.61|3328.12|3320.42|3327.1|3319.4|33
1648451220000|2022-03-28 07:07:00|3327.3|3319.6|3327.57|3319.87|3328.4|3320.7|3327.21|3319.51|32
1648451230000|2022-03-28 07:07:10|3327.66|3319.96|3327.99|3320.29|3328.49|3320.79|3327.58|3319.88|34
1648451240000|2022-03-28 07:07:20|3328.15|3320.45|3329.46|3321.76|3329.47|3321.77|3327.99|3320.29|36
1648451250000|2022-03-28 07:07:30|3329.24|3321.54|3328.75|3321.05|3329.45|3321.75|3328.75|3321.05|33
1648451260000|2022-03-28 07:07:40|3328.73|3321.03|3329.18|3321.48|3329.58|3321.88|3328.16|3320.46|31
1648451270000|2022-03-28 07:07:50|3329.19|3321.49|3328.96|3321.26|3329.51|3321.81|3328.32|3320.62|33
1648451280000|2022-03-28 07:08:00|3329.48|3321.78|3329.25|3321.55|3330.07|3322.37|3328.73|3321.03|35
1648451290000|2022-03-28 07:08:10|3329.64|3321.94|3329.36|3321.66|3330.29|3322.59|3329.05|3321.35|30
1648451300000|2022-03-28 07:08:20|3329.39|3321.69|3329.55|3321.85|3329.91|3322.21|3329.26|3321.56|35
1648451310000|2022-03-28 07:08:30|3329.53|3321.83|3329.85|3322.15|3330.08|3322.38|3329.47|3321.77|21
1648451320000|2022-03-28 07:08:40|3329.84|3322.14|3329.95|3322.25|3330.28|3322.58|3329.47|3321.77|30
1648451330000|2022-03-28 07:08:50|3329.93|3322.23|3329.78|3322.08|3329.93|3322.23|3329.5|3321.8|27
1648451340000|2022-03-28 07:09:00|3329.72|3322.02|3328.34|3320.64|3329.75|3322.05|3328.34|3320.64|34
1648451350000|2022-03-28 07:09:10|3328.18|3320.48|3326.75|3319.05|3328.18|3320.48|3326.47|3318.77|33
1648451360000|2022-03-28 07:09:20|3326.66|3318.96|3326.9|3319.2|3327.15|3319.45|3326.66|3318.96|28
1648451370000|2022-03-28 07:09:30|3326.85|3319.15|3325.27|3317.57|3327.27|3319.57|3325.27|3317.57|31
1648451380000|2022-03-28 07:09:40|3325.81|3318.11|3325.27|3317.57|3325.81|3318.11|3325.27|3317.57|10
1648451390000|2022-03-28 07:09:50|3325.34|3317.64|3325.4|3317.7|3325.81|3318.11|3325.27|3317.57|13
1648451400000|2022-03-28 07:10:00|3325.88|3318.18|3326.03|3318.33|3326.77|3319.07|3325.27|3317.57|30
1648451410000|2022-03-28 07:10:10|3326.65|3318.95|3325.72|3318.02|3326.69|3318.99|3325.53|3317.83|28
1648451420000|2022-03-28 07:10:20|3325.62|3317.92|3326.36|3318.66|3327.25|3319.55|3325.62|3317.92|32
1648451430000|2022-03-28 07:10:30|3326.39|3318.69|3326.32|3318.62|3326.49|3318.79|3326.2|3318.5|23
1648451440000|2022-03-28 07:10:40|3326.59|3318.89|3326.57|3318.87|3326.69|3318.99|3326.56|3318.86|19
1648451450000|2022-03-28 07:10:50|3326.6|3318.9|3325.31|3317.61|3326.61|3318.91|3325.31|3317.61|31
1648451460000|2022-03-28 07:11:00|3325.32|3317.62|3327.46|3319.76|3327.46|3319.76|3325.32|3317.62|26
1648451470000|2022-03-28 07:11:10|3327.42|3319.72|3327.07|3319.37|3327.42|3319.72|3326.13|3318.43|27
1648451480000|2022-03-28 07:11:20|3327.09|3319.39|3327.34|3319.64|3328.18|3320.48|3326.99|3319.29|25
1648451490000|2022-03-28 07:11:30|3328.18|3320.48|3327.07|3319.37|3328.37|3320.67|3327.05|3319.35|28
1648451500000|2022-03-28 07:11:40|3328.24|3320.54|3327.34|3319.64|3328.38|3320.68|3327.04|3319.34|28
1648451510000|2022-03-28 07:11:50|3328.32|3320.62|3327.97|3320.27|3328.74|3321.04|3327.02|3319.32|32
1648451520000|2022-03-28 07:12:00|3327.59|3319.89|3326.42|3318.72|3327.7|3320|3326.31|3318.61|23
1648451530000|2022-03-28 07:12:10|3326.43|3318.73|3326.36|3318.66|3326.59|3318.89|3326.18|3318.48|14
1648451540000|2022-03-28 07:12:20|3326.58|3318.88|3327.16|3319.46|3327.8|3320.1|3326.35|3318.65|28
1648451550000|2022-03-28 07:12:30|3327.15|3319.45|3326.98|3319.28|3327.15|3319.45|3326.84|3319.14|23
1648451560000|2022-03-28 07:12:40|3327.01|3319.31|3327|3319.3|3327.86|3320.16|3326.58|3318.88|35
1648451570000|2022-03-28 07:12:50|3326.99|3319.29|3327.28|3319.58|3327.28|3319.58|3326.95|3319.25|33
1648451580000|2022-03-28 07:13:00|3327.29|3319.59|3327.25|3319.55|3327.41|3319.71|3327.07|3319.37|23
1648451590000|2022-03-28 07:13:10|3327.28|3319.58|3328.05|3320.35|3328.14|3320.44|3327.13|3319.43|33
1648451600000|2022-03-28 07:13:20|3328.07|3320.37|3329.2|3321.5|3329.4|3321.7|3327.92|3320.22|32
1648451610000|2022-03-28 07:13:30|3329.35|3321.65|3329.46|3321.76|3329.64|3321.94|3328.35|3320.65|39
1648451620000|2022-03-28 07:13:40|3329.48|3321.78|3329.02|3321.32|3329.8|3322.1|3328.61|3320.91|36
1648451630000|2022-03-28 07:13:50|3329|3321.3|3327.37|3319.67|3329|3321.3|3326.75|3319.05|33
1648451640000|2022-03-28 07:14:00|3327.99|3320.29|3327.8|3320.1|3328.58|3320.88|3326.89|3319.19|32
1648451650000|2022-03-28 07:14:10|3327.82|3320.12|3328.5|3320.8|3328.53|3320.83|3327.73|3320.03|33
1648451660000|2022-03-28 07:14:20|3328.48|3320.78|3328.43|3320.73|3328.58|3320.88|3328.28|3320.58|29
1648451670000|2022-03-28 07:14:30|3328.11|3320.41|3327.23|3319.53|3328.11|3320.41|3327.19|3319.49|31
1648451680000|2022-03-28 07:14:40|3327.24|3319.54|3329.95|3322.25|3329.99|3322.29|3327.19|3319.49|35
1648451690000|2022-03-28 07:14:50|3329.83|3322.13|3330.05|3322.35|3330.09|3322.39|3329.09|3321.39|31
1648451700000|2022-03-28 07:15:00|3330.02|3322.32|3329.2|3321.5|3330.06|3322.36|3328.75|3321.05|37
1648451710000|2022-03-28 07:15:10|3329.18|3321.48|3328.54|3320.84|3329.18|3321.48|3328.38|3320.68|28
1648451720000|2022-03-28 07:15:20|3328.78|3321.08|3329.16|3321.46|3329.61|3321.91|3328.73|3321.03|28
1648451730000|2022-03-28 07:15:30|3329.74|3322.04|3328.87|3321.17|3330.14|3322.44|3328.84|3321.14|30
1648451740000|2022-03-28 07:15:40|3330.15|3322.45|3328.46|3320.76|3330.22|3322.52|3328.36|3320.66|32
1648451750000|2022-03-28 07:15:50|3328.45|3320.75|3327.88|3320.18|3329.38|3321.68|3327.88|3320.18|22
1648451760000|2022-03-28 07:16:00|3327.89|3320.19|3328.46|3320.76|3329.34|3321.64|3327.89|3320.19|25
1648451770000|2022-03-28 07:16:10|3329.31|3321.61|3327.2|3319.5|3329.31|3321.61|3326.75|3319.05|34
1648451780000|2022-03-28 07:16:20|3327.8|3320.1|3327.21|3319.51|3328.04|3320.34|3326.47|3318.77|33
1648451790000|2022-03-28 07:16:30|3327.29|3319.59|3327.41|3319.71|3328.13|3320.43|3326.61|3318.91|35
1648451800000|2022-03-28 07:16:40|3328.13|3320.43|3327.14|3319.44|3328.47|3320.77|3326.77|3319.07|25
1648451810000|2022-03-28 07:16:50|3327.28|3319.58|3328.02|3320.32|3328.48|3320.78|3327.14|3319.44|31
1648451820000|2022-03-28 07:17:00|3328.04|3320.34|3327.91|3320.21|3328.64|3320.94|3326.85|3319.15|33
1648451830000|2022-03-28 07:17:10|3328.6|3320.9|3328.07|3320.37|3328.78|3321.08|3327.97|3320.27|25
1648451840000|2022-03-28 07:17:20|3328.03|3320.33|3328.18|3320.48|3329.02|3321.32|3327.86|3320.16|27
1648451850000|2022-03-28 07:17:30|3328.24|3320.54|3328.32|3320.62|3328.36|3320.66|3328.23|3320.53|17
1648451860000|2022-03-28 07:17:40|3328.2|3320.5|3328.34|3320.64|3328.34|3320.64|3328.18|3320.48|13
1648451870000|2022-03-28 07:17:50|3328.35|3320.65|3327.74|3320.04|3328.35|3320.65|3327.71|3320.01|22
1648451880000|2022-03-28 07:18:00|3327.76|3320.06|3327.77|3320.07|3327.86|3320.16|3327.72|3320.02|21
1648451890000|2022-03-28 07:18:10|3327.76|3320.06|3327.44|3319.74|3327.79|3320.09|3327.44|3319.74|21
1648451900000|2022-03-28 07:18:20|3327.42|3319.72|3327.49|3319.79|3327.53|3319.83|3327.41|3319.71|9
1648451910000|2022-03-28 07:18:30|3327.44|3319.74|3327.11|3319.41|3327.76|3320.06|3327.11|3319.41|11
1648451920000|2022-03-28 07:18:40|3327.15|3319.45|3326.92|3319.22|3327.18|3319.48|3326.74|3319.04|24
1648451930000|2022-03-28 07:18:50|3326.93|3319.23|3326.07|3318.37|3327.14|3319.44|3325.55|3317.85|31
1648451940000|2022-03-28 07:19:00|3326|3318.3|3325.56|3317.86|3326.27|3318.57|3325.35|3317.65|37
1648451950000|2022-03-28 07:19:10|3325.58|3317.88|3325.59|3317.89|3325.6|3317.9|3325.44|3317.74|27
1648451960000|2022-03-28 07:19:20|3325.43|3317.73|3325.2|3317.5|3326.15|3318.45|3325.11|3317.41|30
1648451970000|2022-03-28 07:19:30|3325.19|3317.49|3325.12|3317.42|3325.26|3317.56|3325.08|3317.38|18
1648451980000|2022-03-28 07:19:40|3325.04|3317.34|3325.24|3317.54|3325.28|3317.58|3324.76|3317.06|28
1648451990000|2022-03-28 07:19:50|3325.27|3317.57|3325.25|3317.55|3325.4|3317.7|3325.12|3317.42|23
1648452000000|2022-03-28 07:20:00|3325.26|3317.56|3325.46|3317.76|3325.55|3317.85|3325.17|3317.47|30
1648452010000|2022-03-28 07:20:10|3325.38|3317.68|3325.06|3317.36|3325.63|3317.93|3325|3317.3|17
1648452020000|2022-03-28 07:20:20|3325.03|3317.33|3325.05|3317.35|3325.75|3318.05|3324.95|3317.25|18
1648452030000|2022-03-28 07:20:30|3325.03|3317.33|3324.51|3316.81|3325.56|3317.86|3324.48|3316.78|34
1648452040000|2022-03-28 07:20:40|3324.68|3316.98|3324.9|3317.2|3325.39|3317.69|3324.48|3316.78|19
1648452050000|2022-03-28 07:20:50|3324.86|3317.16|3322.81|3315.11|3324.86|3317.16|3322.81|3315.11|29
1648452060000|2022-03-28 07:21:00|3322.71|3315.01|3324.17|3316.47|3324.17|3316.47|3322.67|3314.97|29
1648452070000|2022-03-28 07:21:10|3324.16|3316.46|3324.45|3316.75|3324.45|3316.75|3323.96|3316.26|23
1648452080000|2022-03-28 07:21:20|3324.44|3316.74|3324.35|3316.65|3324.52|3316.82|3324.21|3316.51|11
1648452090000|2022-03-28 07:21:30|3324.38|3316.68|3324.35|3316.65|3324.62|3316.92|3324.34|3316.64|17
1648452100000|2022-03-28 07:21:40|3324.34|3316.64|3324.25|3316.55|3325.18|3317.48|3324.24|3316.54|9
1648452110000|2022-03-28 07:21:50|3324.26|3316.56|3324.14|3316.44|3324.9|3317.2|3324.14|3316.44|20
1648452120000|2022-03-28 07:22:00|3324.88|3317.18|3324.14|3316.44|3324.97|3317.27|3324.14|3316.44|16
1648452130000|2022-03-28 07:22:10|3324.16|3316.46|3324.03|3316.33|3325.16|3317.46|3323.8|3316.1|18
1648452140000|2022-03-28 07:22:20|3324.04|3316.34|3325.68|3317.98|3325.68|3317.98|3324.04|3316.34|11
1648452150000|2022-03-28 07:22:30|3325.7|3318|3324.58|3316.88|3325.7|3318|3324.03|3316.33|20
1648452160000|2022-03-28 07:22:40|3325.13|3317.43|3324.79|3317.09|3325.5|3317.8|3324.25|3316.55|19
1648452170000|2022-03-28 07:22:50|3325.13|3317.43|3326.03|3318.33|3326.55|3318.85|3324.79|3317.09|31
1648452180000|2022-03-28 07:23:00|3326.16|3318.46|3326.74|3319.04|3327.64|3319.94|3326.03|3318.33|35
1648452190000|2022-03-28 07:23:10|3326.75|3319.05|3327.2|3319.5|3327.68|3319.98|3326.44|3318.74|26
1648452200000|2022-03-28 07:23:20|3327.18|3319.48|3326.59|3318.89|3327.44|3319.74|3326.07|3318.37|31
1648452210000|2022-03-28 07:23:30|3326.6|3318.9|3326.37|3318.67|3327.54|3319.84|3326.37|3318.67|27
1648452220000|2022-03-28 07:23:40|3327.54|3319.84|3325.38|3317.68|3327.54|3319.84|3325.2|3317.5|29
1648452230000|2022-03-28 07:23:50|3326.48|3318.78|3325.37|3317.67|3326.5|3318.8|3325.14|3317.44|24
1648452240000|2022-03-28 07:24:00|3324.97|3317.27|3326.53|3318.83|3327.36|3319.66|3324.97|3317.27|31
1648452250000|2022-03-28 07:24:10|3326.51|3318.81|3326.17|3318.47|3326.56|3318.86|3326.17|3318.47|16
1648452260000|2022-03-28 07:24:20|3326.22|3318.52|3325.84|3318.14|3326.29|3318.59|3325.71|3318.01|17
1648452270000|2022-03-28 07:24:30|3325.88|3318.18|3325.13|3317.43|3326.07|3318.37|3325.13|3317.43|19
1648452280000|2022-03-28 07:24:40|3325.11|3317.41|3325.19|3317.49|3325.19|3317.49|3324.82|3317.12|24
1648452290000|2022-03-28 07:24:50|3325.21|3317.51|3325.48|3317.78|3325.76|3318.06|3325.21|3317.51|35
1648452300000|2022-03-28 07:25:00|3325.46|3317.76|3326.36|3318.66|3326.36|3318.66|3324.8|3317.1|36
1648452310000|2022-03-28 07:25:10|3326.06|3318.36|3325.41|3317.71|3326.39|3318.69|3324.97|3317.27|32
1648452320000|2022-03-28 07:25:20|3326.28|3318.58|3325.65|3317.95|3326.55|3318.85|3325.57|3317.87|32
1648452330000|2022-03-28 07:25:30|3325.66|3317.96|3326.25|3318.55|3326.44|3318.74|3325.19|3317.49|27
1648452340000|2022-03-28 07:25:40|3326.23|3318.53|3327.37|3319.67|3327.74|3320.04|3326.23|3318.53|30
1648452350000|2022-03-28 07:25:50|3327.48|3319.78|3327.04|3319.34|3327.55|3319.85|3326.85|3319.15|21
1648452360000|2022-03-28 07:26:00|3327.08|3319.38|3327.31|3319.61|3327.31|3319.61|3326.95|3319.25|13
1648452370000|2022-03-28 07:26:10|3327.4|3319.7|3326.98|3319.28|3327.7|3320|3326.61|3318.91|17
1648452380000|2022-03-28 07:26:20|3326.95|3319.25|3327.71|3320.01|3327.71|3320.01|3326.61|3318.91|15
1648452390000|2022-03-28 07:26:30|3327.85|3320.15|3327.58|3319.88|3327.95|3320.25|3327.58|3319.88|16
1648452400000|2022-03-28 07:26:40|3327.64|3319.94|3327.94|3320.24|3328.22|3320.52|3327.58|3319.88|19
1648452410000|2022-03-28 07:26:50|3328.07|3320.37|3328.54|3320.84|3328.93|3321.23|3327.85|3320.15|21
1648452420000|2022-03-28 07:27:00|3328.59|3320.89|3328.32|3320.62|3329.11|3321.41|3328.08|3320.38|30
1648452430000|2022-03-28 07:27:10|3328.3|3320.6|3328.34|3320.64|3329.48|3321.78|3327.67|3319.97|32
1648452440000|2022-03-28 07:27:20|3327.79|3320.09|3327.94|3320.24|3328.36|3320.66|3327.79|3320.09|15
1648452450000|2022-03-28 07:27:30|3327.98|3320.28|3328.47|3320.77|3329.3|3321.6|3327.98|3320.28|29
1648452460000|2022-03-28 07:27:40|3328.56|3320.86|3328.29|3320.59|3329.15|3321.45|3328.27|3320.57|24
1648452470000|2022-03-28 07:27:50|3328.28|3320.58|3328.16|3320.46|3328.31|3320.61|3327.84|3320.14|24
1648452480000|2022-03-28 07:28:00|3327.85|3320.15|3327.92|3320.22|3327.92|3320.22|3327.73|3320.03|3
1648452490000|2022-03-28 07:28:10|3328.1|3320.4|3328.29|3320.59|3328.34|3320.64|3328.1|3320.4|4
1648452500000|2022-03-28 07:28:20|3328.02|3320.32|3327.71|3320.01|3328.33|3320.63|3327.31|3319.61|22
1648452510000|2022-03-28 07:28:30|3327.75|3320.05|3327.59|3319.89|3327.75|3320.05|3327.54|3319.84|27
1648452520000|2022-03-28 07:28:40|3327.55|3319.85|3327.42|3319.72|3327.55|3319.85|3327.41|3319.71|15
1648452530000|2022-03-28 07:28:50|3327.41|3319.71|3327.86|3320.16|3328.23|3320.53|3327.34|3319.64|13
1648452540000|2022-03-28 07:29:00|3327.52|3319.82|3327.67|3319.97|3328.73|3321.03|3326.97|3319.27|22
1648452550000|2022-03-28 07:29:10|3327.69|3319.99|3329.75|3322.05|3330.03|3322.33|3327.69|3319.99|31
1648452560000|2022-03-28 07:29:20|3329.97|3322.27|3328.51|3320.81|3329.97|3322.27|3328.13|3320.43|30
1648452570000|2022-03-28 07:29:30|3328.56|3320.86|3329.05|3321.35|3329.63|3321.93|3328.51|3320.81|23
1648452580000|2022-03-28 07:29:40|3329.28|3321.58|3328.65|3320.95|3329.49|3321.79|3328.6|3320.9|23
1648452590000|2022-03-28 07:29:50|3328.67|3320.97|3328.73|3321.03|3329.42|3321.72|3328.44|3320.74|26
1648452600000|2022-03-28 07:30:00|3328.94|3321.24|3328.65|3320.95|3329.37|3321.67|3328.62|3320.92|29
1648452610000|2022-03-28 07:30:10|3328.67|3320.97|3328.81|3321.11|3329.78|3322.08|3328.48|3320.78|10
1648452620000|2022-03-28 07:30:20|3328.5|3320.8|3328.5|3320.8|3329.42|3321.72|3328.5|3320.8|8
1648452630000|2022-03-28 07:30:30|3329.42|3321.72|3328.5|3320.8|3329.42|3321.72|3328.5|3320.8|12
1648452640000|2022-03-28 07:30:40|3329.42|3321.72|3328.62|3320.92|3329.42|3321.72|3328.28|3320.58|6
1648452650000|2022-03-28 07:30:50|3328.73|3321.03|3328.62|3320.92|3328.73|3321.03|3328.6|3320.9|5
1648452670000|2022-03-28 07:31:10|3328.67|3320.97|3328.85|3321.15|3328.85|3321.15|3328.67|3320.97|4
1648452680000|2022-03-28 07:31:20|3329.26|3321.56|3328.76|3321.06|3329.37|3321.67|3328.57|3320.87|16
1648452690000|2022-03-28 07:31:30|3328.77|3321.07|3328.47|3320.77|3328.83|3321.13|3328.44|3320.74|14
1648452700000|2022-03-28 07:31:40|3328.56|3320.86|3328.47|3320.77|3328.56|3320.86|3328.47|3320.77|2
1648452710000|2022-03-28 07:31:50|3328.59|3320.89|3328.69|3320.99|3328.73|3321.03|3328.59|3320.89|8
1648452720000|2022-03-28 07:32:00|3328.68|3320.98|3328.72|3321.02|3328.72|3321.02|3328.68|3320.98|3
1648452730000|2022-03-28 07:32:10|3329.36|3321.66|3328.4|3320.7|3329.36|3321.66|3328.07|3320.37|27
1648452740000|2022-03-28 07:32:20|3327.66|3319.96|3328.71|3321.01|3329.15|3321.45|3327.66|3319.96|24
1648452750000|2022-03-28 07:32:30|3328.46|3320.76|3328.83|3321.13|3329.2|3321.5|3328.1|3320.4|22
1648452760000|2022-03-28 07:32:40|3328.56|3320.86|3328.74|3321.04|3329.14|3321.44|3328.08|3320.38|13
1648452770000|2022-03-28 07:32:50|3328.76|3321.06|3326.07|3318.37|3329.04|3321.34|3326.07|3318.37|29
1648452780000|2022-03-28 07:33:00|3326.1|3318.4|3325.16|3317.46|3326.16|3318.46|3324.54|3316.84|30
1648452790000|2022-03-28 07:33:10|3325.22|3317.52|3324.97|3317.27|3325.22|3317.52|3324.95|3317.25|8
1648452800000|2022-03-28 07:33:20|3324.96|3317.26|3324.52|3316.82|3324.96|3317.26|3324.49|3316.79|29
1648452810000|2022-03-28 07:33:30|3324.59|3316.89|3324.54|3316.84|3324.81|3317.11|3324.45|3316.75|23
1648452820000|2022-03-28 07:33:40|3324.55|3316.85|3324.24|3316.54|3324.89|3317.19|3324.24|3316.54|20
1648452830000|2022-03-28 07:33:50|3323.82|3316.12|3324.25|3316.55|3325.3|3317.6|3323.76|3316.06|34
1648452840000|2022-03-28 07:34:00|3324.24|3316.54|3325.43|3317.73|3325.62|3317.92|3324.24|3316.54|26
1648452850000|2022-03-28 07:34:10|3324.37|3316.67|3324.65|3316.95|3325.57|3317.87|3324.37|3316.67|30
1648452860000|2022-03-28 07:34:20|3324.71|3317.01|3324.93|3317.23|3324.93|3317.23|3324.59|3316.89|12
1648452870000|2022-03-28 07:34:30|3324.65|3316.95|3324.94|3317.24|3325.73|3318.03|3324.65|3316.95|22
1648452880000|2022-03-28 07:34:40|3324.72|3317.02|3324.7|3317|3324.84|3317.14|3324.49|3316.79|34
1648452890000|2022-03-28 07:34:50|3324.67|3316.97|3324.76|3317.06|3324.78|3317.08|3324.67|3316.97|18
1648452900000|2022-03-28 07:35:00|3324.67|3316.97|3324.71|3317.01|3324.74|3317.04|3324.67|3316.97|12
1648452910000|2022-03-28 07:35:10|3324.78|3317.08|3324.71|3317.01|3324.85|3317.15|3324.71|3317.01|15
1648452920000|2022-03-28 07:35:20|3324.72|3317.02|3324.5|3316.8|3324.81|3317.11|3324.47|3316.77|25
1648452930000|2022-03-28 07:35:30|3324.51|3316.81|3324.51|3316.81|3324.52|3316.82|3324.17|3316.47|24
1648452940000|2022-03-28 07:35:40|3324.52|3316.82|3324.72|3317.02|3324.74|3317.04|3324.42|3316.72|15
1648452950000|2022-03-28 07:35:50|3324.71|3317.01|3324.62|3316.92|3325.55|3317.85|3323.92|3316.22|17
1648452960000|2022-03-28 07:36:00|3324.3|3316.6|3324.95|3317.25|3325.52|3317.82|3324.3|3316.6|20
1648452970000|2022-03-28 07:36:10|3325.16|3317.46|3326.48|3318.78|3326.62|3318.92|3325.02|3317.32|34
1648452980000|2022-03-28 07:36:20|3325.78|3318.08|3325.68|3317.98|3326.52|3318.82|3325.24|3317.54|32
1648452990000|2022-03-28 07:36:30|3325.63|3317.93|3325.17|3317.47|3325.68|3317.98|3325.13|3317.43|28
1648453000000|2022-03-28 07:36:40|3325.22|3317.52|3324.63|3316.93|3325.32|3317.62|3324.59|3316.89|27
1648453010000|2022-03-28 07:36:50|3324.72|3317.02|3324.52|3316.82|3324.76|3317.06|3324.44|3316.74|31
1648453020000|2022-03-28 07:37:00|3324.56|3316.86|3324.51|3316.81|3324.61|3316.91|3324.35|3316.65|28
1648453030000|2022-03-28 07:37:10|3324.5|3316.8|3324.57|3316.87|3324.69|3316.99|3324.35|3316.65|28
1648453040000|2022-03-28 07:37:20|3324.64|3316.94|3324.62|3316.92|3325.47|3317.77|3324.61|3316.91|20
1648453050000|2022-03-28 07:37:30|3324.74|3317.04|3325.19|3317.49|3326.13|3318.43|3324.6|3316.9|30
1648453060000|2022-03-28 07:37:40|3325.27|3317.57|3325.26|3317.56|3325.9|3318.2|3324.96|3317.26|19
1648453070000|2022-03-28 07:37:50|3325.17|3317.47|3324.33|3316.63|3325.31|3317.61|3324.31|3316.61|27
1648453080000|2022-03-28 07:38:00|3324.28|3316.58|3324.62|3316.92|3324.76|3317.06|3324.23|3316.53|20
1648453090000|2022-03-28 07:38:10|3324.8|3317.1|3324.71|3317.01|3324.82|3317.12|3324.44|3316.74|10
1648453100000|2022-03-28 07:38:20|3324.72|3317.02|3324.7|3317|3324.93|3317.23|3324.69|3316.99|26
1648453110000|2022-03-28 07:38:30|3324.81|3317.11|3324.84|3317.14|3325.04|3317.34|3324.69|3316.99|26
1648453120000|2022-03-28 07:38:40|3324.61|3316.91|3324.59|3316.89|3324.87|3317.17|3324.47|3316.77|22
1648453130000|2022-03-28 07:38:50|3324.58|3316.88|3324|3316.3|3324.61|3316.91|3323.75|3316.05|24
1648453140000|2022-03-28 07:39:00|3323.76|3316.06|3324.17|3316.47|3324.55|3316.85|3323.57|3315.87|30
1648453150000|2022-03-28 07:39:10|3323.85|3316.15|3324.49|3316.79|3324.74|3317.04|3323.83|3316.13|32
1648453160000|2022-03-28 07:39:20|3324.13|3316.43|3323.74|3316.04|3324.51|3316.81|3323.62|3315.92|34
1648453170000|2022-03-28 07:39:30|3323.79|3316.09|3324.09|3316.39|3324.15|3316.45|3323.79|3316.09|13
1648453180000|2022-03-28 07:39:40|3324.28|3316.58|3323.98|3316.28|3324.5|3316.8|3323.98|3316.28|24
1648453190000|2022-03-28 07:39:50|3323.99|3316.29|3323.32|3315.62|3324.01|3316.31|3323.21|3315.51|30
1648453200000|2022-03-28 07:40:00|3323.44|3315.74|3322.64|3314.94|3323.46|3315.76|3321.83|3314.13|29
1648453210000|2022-03-28 07:40:10|3322.66|3314.96|3322.61|3314.91|3322.73|3315.03|3322.52|3314.82|15
1648453220000|2022-03-28 07:40:20|3322.6|3314.9|3322.3|3314.6|3322.76|3315.06|3322.3|3314.6|19
1648453230000|2022-03-28 07:40:30|3322.09|3314.39|3321.62|3313.92|3322.83|3315.13|3321.62|3313.92|35
1648453240000|2022-03-28 07:40:40|3321.69|3313.99|3321.65|3313.95|3322.55|3314.85|3320.74|3313.04|37
1648453250000|2022-03-28 07:40:50|3321.56|3313.86|3321.39|3313.69|3321.57|3313.87|3321.32|3313.62|32
1648453260000|2022-03-28 07:41:00|3321.41|3313.71|3321.39|3313.69|3321.45|3313.75|3321.28|3313.58|30
1648453270000|2022-03-28 07:41:10|3321.38|3313.68|3321.65|3313.95|3321.65|3313.95|3321.37|3313.67|34
1648453280000|2022-03-28 07:41:20|3321.61|3313.91|3321.52|3313.82|3321.7|3314|3321.42|3313.72|33
1648453290000|2022-03-28 07:41:30|3321.51|3313.81|3321.32|3313.62|3321.51|3313.81|3321.16|3313.46|32
1648453300000|2022-03-28 07:41:40|3321.37|3313.67|3321.22|3313.52|3321.64|3313.94|3321.17|3313.47|28
1648453310000|2022-03-28 07:41:50|3321.2|3313.5|3321.32|3313.62|3321.46|3313.76|3320.72|3313.02|29
1648453320000|2022-03-28 07:42:00|3321.19|3313.49|3322.02|3314.32|3322.2|3314.5|3321.19|3313.49|31
1648453330000|2022-03-28 07:42:10|3321.61|3313.91|3321.78|3314.08|3322.61|3314.91|3321.45|3313.75|26
1648453340000|2022-03-28 07:42:20|3321.79|3314.09|3321.66|3313.96|3321.81|3314.11|3321.03|3313.33|29
1648453350000|2022-03-28 07:42:30|3320.95|3313.25|3321.37|3313.67|3321.77|3314.07|3320.91|3313.21|34
1648453360000|2022-03-28 07:42:40|3321.38|3313.68|3321.41|3313.71|3321.89|3314.19|3321.06|3313.36|23
1648453370000|2022-03-28 07:42:50|3321.36|3313.66|3321.44|3313.74|3322.1|3314.4|3321.34|3313.64|28
1648453380000|2022-03-28 07:43:00|3321.52|3313.82|3321.41|3313.71|3321.98|3314.28|3321.03|3313.33|27
1648453390000|2022-03-28 07:43:10|3321.4|3313.7|3321.34|3313.64|3321.75|3314.05|3321.13|3313.43|16
1648453400000|2022-03-28 07:43:20|3321.36|3313.66|3321.03|3313.33|3321.44|3313.74|3320.59|3312.89|36
1648453410000|2022-03-28 07:43:30|3321.44|3313.74|3321.05|3313.35|3321.53|3313.83|3320.52|3312.82|32
1648453420000|2022-03-28 07:43:40|3320.81|3313.11|3321.11|3313.41|3321.14|3313.44|3320.6|3312.9|31
1648453430000|2022-03-28 07:43:50|3320.98|3313.28|3320.24|3312.54|3321.12|3313.42|3320.2|3312.5|35
1648453440000|2022-03-28 07:44:00|3320.46|3312.76|3320.25|3312.55|3320.59|3312.89|3319.35|3311.65|37
1648453450000|2022-03-28 07:44:10|3319.51|3311.81|3319.68|3311.98|3320.32|3312.62|3319.51|3311.81|21
1648453460000|2022-03-28 07:44:20|3319.62|3311.92|3319.85|3312.15|3319.99|3312.29|3319.51|3311.81|22
1648453470000|2022-03-28 07:44:30|3319.86|3312.16|3320.34|3312.64|3320.34|3312.64|3319.69|3311.99|23
1648453480000|2022-03-28 07:44:40|3320.39|3312.69|3320.53|3312.83|3320.7|3313|3320.3|3312.6|9
1648453490000|2022-03-28 07:44:50|3320.55|3312.85|3320.39|3312.69|3320.73|3313.03|3320.39|3312.69|19
1648453500000|2022-03-28 07:45:00|3320.42|3312.72|3320.37|3312.67|3320.46|3312.76|3320.18|3312.48|18
1648453510000|2022-03-28 07:45:10|3320.32|3312.62|3320.46|3312.76|3320.55|3312.85|3320.32|3312.62|21
1648453520000|2022-03-28 07:45:20|3320.32|3312.62|3320.54|3312.84|3320.71|3313.01|3320.32|3312.62|26
1648453530000|2022-03-28 07:45:30|3320.47|3312.77|3320.49|3312.79|3320.7|3313|3320.32|3312.62|11
1648453540000|2022-03-28 07:45:40|3320.62|3312.92|3321.04|3313.34|3321.31|3313.61|3320.49|3312.79|32
1648453550000|2022-03-28 07:45:50|3320.66|3312.96|3320.37|3312.67|3321.23|3313.53|3320.32|3312.62|31
1648453560000|2022-03-28 07:46:00|3320.46|3312.76|3320.55|3312.85|3321.31|3313.61|3320.41|3312.71|8
1648453570000|2022-03-28 07:46:10|3320.62|3312.92|3320.81|3313.11|3320.81|3313.11|3320.62|3312.92|2
1648453580000|2022-03-28 07:46:20|3320.89|3313.19|3321.15|3313.45|3321.15|3313.45|3320.89|3313.19|6
1648453590000|2022-03-28 07:46:30|3321.32|3313.62|3321.39|3313.69|3321.39|3313.69|3321.15|3313.45|3
1648453600000|2022-03-28 07:46:40|3321.38|3313.68|3321.47|3313.77|3321.48|3313.78|3321.38|3313.68|5
1648453610000|2022-03-28 07:46:50|3321.48|3313.78|3321.14|3313.44|3321.53|3313.83|3320.96|3313.26|17
1648453620000|2022-03-28 07:47:00|3321.13|3313.43|3321.29|3313.59|3321.34|3313.64|3321.13|3313.43|23
1648453630000|2022-03-28 07:47:10|3321.28|3313.58|3321.51|3313.81|3321.87|3314.17|3321.13|3313.43|28
1648453640000|2022-03-28 07:47:20|3321.32|3313.62|3321.24|3313.54|3321.68|3313.98|3321|3313.3|30
1648453650000|2022-03-28 07:47:30|3321.17|3313.47|3321.44|3313.74|3321.87|3314.17|3320.72|3313.02|30
1648453660000|2022-03-28 07:47:40|3320.54|3312.84|3320.76|3313.06|3321.65|3313.95|3320.54|3312.84|21
1648453670000|2022-03-28 07:47:50|3321.42|3313.72|3321.12|3313.42|3321.51|3313.81|3320.62|3312.92|28
1648453680000|2022-03-28 07:48:00|3321|3313.3|3320.86|3313.16|3321.47|3313.77|3320.71|3313.01|22
1648453690000|2022-03-28 07:48:10|3320.85|3313.15|3320.8|3313.1|3321.39|3313.69|3320.45|3312.75|33
1648453700000|2022-03-28 07:48:20|3320.7|3313|3321.11|3313.41|3321.16|3313.46|3320.26|3312.56|32
1648453710000|2022-03-28 07:48:30|3320.31|3312.61|3321.11|3313.41|3321.14|3313.44|3320.31|3312.61|26
1648453720000|2022-03-28 07:48:40|3320.63|3312.93|3320.18|3312.48|3321.12|3313.42|3320.17|3312.47|37
1648453730000|2022-03-28 07:48:50|3320.17|3312.47|3320.75|3313.05|3320.83|3313.13|3320.03|3312.33|36
1648453740000|2022-03-28 07:49:00|3320.07|3312.37|3319.67|3311.97|3320.73|3313.03|3319.5|3311.8|34
1648453750000|2022-03-28 07:49:10|3319.7|3312|3319.49|3311.79|3320.11|3312.41|3319.34|3311.64|27
1648453760000|2022-03-28 07:49:20|3319.47|3311.77|3319.17|3311.47|3319.65|3311.95|3318.76|3311.06|33
1648453770000|2022-03-28 07:49:30|3319.19|3311.49|3319.49|3311.79|3319.49|3311.79|3318.89|3311.19|16
1648453780000|2022-03-28 07:49:40|3319.25|3311.55|3319.04|3311.34|3319.49|3311.79|3318.91|3311.21|28
1648453790000|2022-03-28 07:49:50|3319.02|3311.32|3318.9|3311.2|3319.02|3311.32|3318.77|3311.07|29
1648453800000|2022-03-28 07:50:00|3318.91|3311.21|3318.58|3310.88|3318.97|3311.27|3318.07|3310.37|31
1648453810000|2022-03-28 07:50:10|3318.7|3311|3318.71|3311.01|3318.83|3311.13|3318.49|3310.79|25
1648453820000|2022-03-28 07:50:20|3318.73|3311.03|3318.81|3311.11|3318.86|3311.16|3318.61|3310.91|21
1648453830000|2022-03-28 07:50:30|3318.84|3311.14|3319.68|3311.98|3319.79|3312.09|3318.74|3311.04|28
1648453840000|2022-03-28 07:50:40|3319.93|3312.23|3319.99|3312.29|3320.19|3312.49|3319.77|3312.07|23
1648453850000|2022-03-28 07:50:50|3320.01|3312.31|3321.42|3313.72|3321.42|3313.72|3319.89|3312.19|21
1648453860000|2022-03-28 07:51:00|3320.48|3312.78|3321.04|3313.34|3321.31|3313.61|3320.39|3312.69|27
1648453870000|2022-03-28 07:51:10|3320.53|3312.83|3320.82|3313.12|3321.31|3313.61|3320.53|3312.83|13
1648453880000|2022-03-28 07:51:20|3320.87|3313.17|3321.45|3313.75|3321.98|3314.28|3320.79|3313.09|28
1648453890000|2022-03-28 07:51:30|3321.56|3313.86|3321.52|3313.82|3322.25|3314.55|3321.45|3313.75|25
1648453900000|2022-03-28 07:51:40|3321.54|3313.84|3321.74|3314.04|3321.78|3314.08|3321.4|3313.7|20
1648453910000|2022-03-28 07:51:50|3321.5|3313.8|3321.33|3313.63|3322.2|3314.5|3321.24|3313.54|27
1648453920000|2022-03-28 07:52:00|3321.19|3313.49|3321.52|3313.82|3321.92|3314.22|3321.19|3313.49|22
1648453930000|2022-03-28 07:52:10|3321.57|3313.87|3321.52|3313.82|3321.66|3313.96|3321.52|3313.82|5
1648453940000|2022-03-28 07:52:20|3321.51|3313.81|3321.45|3313.75|3321.53|3313.83|3321.39|3313.69|9
1648453950000|2022-03-28 07:52:30|3321.58|3313.88|3320.62|3312.92|3321.58|3313.88|3320.62|3312.92|25
1648453960000|2022-03-28 07:52:40|3320.65|3312.95|3320.64|3312.94|3320.71|3313.01|3320.56|3312.86|27
1648453970000|2022-03-28 07:52:50|3320.65|3312.95|3320.74|3313.04|3320.74|3313.04|3320.41|3312.71|29
1648453980000|2022-03-28 07:53:00|3320.79|3313.09|3321.85|3314.15|3321.85|3314.15|3320.34|3312.64|19
1648453990000|2022-03-28 07:53:10|3320.92|3313.22|3321.92|3314.22|3322.03|3314.33|3320.53|3312.83|21
1648454000000|2022-03-28 07:53:20|3321.98|3314.28|3321.88|3314.18|3322.21|3314.51|3321.31|3313.61|20
1648454010000|2022-03-28 07:53:30|3321.8|3314.1|3322.17|3314.47|3322.6|3314.9|3321.8|3314.1|23
1648454020000|2022-03-28 07:53:40|3322.32|3314.62|3323.63|3315.93|3323.89|3316.19|3322.03|3314.33|28
1648454030000|2022-03-28 07:53:50|3323.27|3315.57|3323.67|3315.97|3323.67|3315.97|3322.91|3315.21|24
1648454040000|2022-03-28 07:54:00|3323.44|3315.74|3322.83|3315.13|3324.41|3316.71|3322.71|3315.01|32
1648454050000|2022-03-28 07:54:10|3323.37|3315.67|3322.89|3315.19|3323.37|3315.67|3322.58|3314.88|31
1648454060000|2022-03-28 07:54:20|3322.91|3315.21|3323.59|3315.89|3323.59|3315.89|3322.53|3314.83|19
1648454070000|2022-03-28 07:54:30|3322.82|3315.12|3322.95|3315.25|3323.59|3315.89|3322.8|3315.1|26
1648454080000|2022-03-28 07:54:40|3322.92|3315.22|3322.91|3315.21|3323.58|3315.88|3322.44|3314.74|21
1648454090000|2022-03-28 07:54:50|3322.79|3315.09|3324.93|3317.23|3324.94|3317.24|3322.63|3314.93|30
1648454100000|2022-03-28 07:55:00|3324.27|3316.57|3323.66|3315.96|3325.1|3317.4|3323.37|3315.67|36
1648454110000|2022-03-28 07:55:10|3323.38|3315.68|3323.45|3315.75|3323.66|3315.96|3323.37|3315.67|33
1648454120000|2022-03-28 07:55:20|3323.3|3315.6|3323.23|3315.53|3323.46|3315.76|3323.03|3315.33|30
1648454130000|2022-03-28 07:55:30|3323.11|3315.41|3323.05|3315.35|3323.18|3315.48|3323.05|3315.35|17
1648454140000|2022-03-28 07:55:40|3322.92|3315.22|3322.99|3315.29|3323.61|3315.91|3322.87|3315.17|22
1648454150000|2022-03-28 07:55:50|3322.87|3315.17|3323.06|3315.36|3323.47|3315.77|3322.52|3314.82|30
1648454160000|2022-03-28 07:56:00|3322.64|3314.94|3322.35|3314.65|3323.15|3315.45|3322.21|3314.51|30
1648454170000|2022-03-28 07:56:10|3322.38|3314.68|3323.1|3315.4|3323.2|3315.5|3322.22|3314.52|26
1648454180000|2022-03-28 07:56:20|3322.41|3314.71|3322.39|3314.69|3323.17|3315.47|3321.8|3314.1|28
1648454190000|2022-03-28 07:56:30|3322.24|3314.54|3322.62|3314.92|3322.77|3315.07|3322.24|3314.54|26
1648454200000|2022-03-28 07:56:40|3322.73|3315.03|3322.2|3314.5|3323.05|3315.35|3321.86|3314.16|14
1648454210000|2022-03-28 07:56:50|3322.21|3314.51|3322.21|3314.51|3322.28|3314.58|3321.94|3314.24|9
1648454220000|2022-03-28 07:57:00|3322.01|3314.31|3322.43|3314.73|3322.43|3314.73|3321.93|3314.23|12
1648454230000|2022-03-28 07:57:10|3322.52|3314.82|3322.56|3314.86|3322.99|3315.29|3322.21|3314.51|18
1648454240000|2022-03-28 07:57:20|3322.55|3314.85|3323.1|3315.4|3323.18|3315.48|3322.55|3314.85|25
1648454250000|2022-03-28 07:57:30|3323.37|3315.67|3323.99|3316.29|3324|3316.3|3323.31|3315.61|16
1648454260000|2022-03-28 07:57:40|3324.01|3316.31|3325.29|3317.59|3326.19|3318.49|3323.79|3316.09|36
1648454270000|2022-03-28 07:57:50|3325.6|3317.9|3325.36|3317.66|3325.6|3317.9|3325.17|3317.47|29
1648454280000|2022-03-28 07:58:00|3325.37|3317.67|3325.03|3317.33|3325.63|3317.93|3323.96|3316.26|32
1648454290000|2022-03-28 07:58:10|3324.42|3316.72|3324.17|3316.47|3325.05|3317.35|3323.78|3316.08|33
1648454300000|2022-03-28 07:58:20|3324.19|3316.49|3324.02|3316.32|3324.95|3317.25|3323.99|3316.29|33
1648454310000|2022-03-28 07:58:30|3324.01|3316.31|3324.87|3317.17|3324.97|3317.27|3323.88|3316.18|26
1648454320000|2022-03-28 07:58:40|3324.86|3317.16|3325.35|3317.65|3325.37|3317.67|3324.46|3316.76|21
1648454330000|2022-03-28 07:58:50|3325.34|3317.64|3325.33|3317.63|3325.37|3317.67|3324.91|3317.21|27
1648454340000|2022-03-28 07:59:00|3325.12|3317.42|3325.23|3317.53|3325.35|3317.65|3325.12|3317.42|28
1648454350000|2022-03-28 07:59:10|3325.22|3317.52|3324.79|3317.09|3325.32|3317.62|3324.48|3316.78|20
1648454360000|2022-03-28 07:59:20|3324.77|3317.07|3325.07|3317.37|3325.08|3317.38|3324.26|3316.56|31
1648454370000|2022-03-28 07:59:30|3325.1|3317.4|3324.66|3316.96|3325.11|3317.41|3324.48|3316.78|33
1648454380000|2022-03-28 07:59:40|3324.65|3316.95|3323.98|3316.28|3324.67|3316.97|3323.92|3316.22|31
1648454390000|2022-03-28 07:59:50|3323.99|3316.29|3324.39|3316.69|3324.42|3316.72|3323.99|3316.29|27
1648454400000|2022-03-28 08:00:00|3324.17|3316.47|3324.14|3316.44|3324.71|3317.01|3323.92|3316.22|24
1648454410000|2022-03-28 08:00:10|3324.01|3316.31|3324.1|3316.4|3324.66|3316.96|3324.01|3316.31|19
1648454420000|2022-03-28 08:00:20|3324.09|3316.39|3323.86|3316.16|3324.43|3316.73|3323.85|3316.15|27
1648454430000|2022-03-28 08:00:30|3323.91|3316.21|3323.34|3315.64|3324.18|3316.48|3323.23|3315.53|29
1648454440000|2022-03-28 08:00:40|3323.29|3315.59|3321.49|3313.79|3323.29|3315.59|3320.96|3313.26|35
1648454450000|2022-03-28 08:00:50|3320.96|3313.26|3321.26|3313.56|3321.62|3313.92|3320.04|3312.34|27
1648454460000|2022-03-28 08:01:00|3320.12|3312.42|3322.93|3315.23|3322.93|3315.23|3320.12|3312.42|27
1648454470000|2022-03-28 08:01:10|3321.67|3313.97|3322.54|3314.84|3322.96|3315.26|3321.61|3313.91|28
1648454480000|2022-03-28 08:01:20|3322.55|3314.85|3322.92|3315.22|3323.35|3315.65|3322.17|3314.47|29
1648454490000|2022-03-28 08:01:30|3322.99|3315.29|3323.43|3315.73|3323.43|3315.73|3322.8|3315.1|21
1648454500000|2022-03-28 08:01:40|3323.21|3315.51|3324.65|3316.95|3324.74|3317.04|3323.19|3315.49|28
1648454510000|2022-03-28 08:01:50|3324.64|3316.94|3323.85|3316.15|3324.68|3316.98|3323.07|3315.37|18
1648454520000|2022-03-28 08:02:00|3323.87|3316.17|3324.44|3316.74|3324.47|3316.77|3323.24|3315.54|19
1648454530000|2022-03-28 08:02:10|3324.32|3316.62|3323.82|3316.12|3324.73|3317.03|3323.69|3315.99|29
1648454540000|2022-03-28 08:02:20|3323.86|3316.16|3323.6|3315.9|3323.86|3316.16|3323.22|3315.52|32
1648454550000|2022-03-28 08:02:30|3323.61|3315.91|3323.94|3316.24|3324.01|3316.31|3323.32|3315.62|26
1648454560000|2022-03-28 08:02:40|3323.78|3316.08|3322.6|3314.9|3323.78|3316.08|3322.47|3314.77|21
1648454570000|2022-03-28 08:02:50|3322.71|3315.01|3322.89|3315.19|3323.23|3315.53|3322.64|3314.94|21
1648454580000|2022-03-28 08:03:00|3322.79|3315.09|3322.83|3315.13|3322.9|3315.2|3322.72|3315.02|27
1648454590000|2022-03-28 08:03:10|3322.85|3315.15|3322.66|3314.96|3323.62|3315.92|3322.37|3314.67|31
1648454600000|2022-03-28 08:03:20|3322.5|3314.8|3322.84|3315.14|3323.44|3315.74|3322.5|3314.8|38
1648454610000|2022-03-28 08:03:30|3322.74|3315.04|3322.08|3314.38|3322.8|3315.1|3322.06|3314.36|33
1648454620000|2022-03-28 08:03:40|3322.09|3314.39|3321.46|3313.76|3322.56|3314.86|3321.37|3313.67|30
1648454630000|2022-03-28 08:03:50|3321.47|3313.77|3321.58|3313.88|3322.22|3314.52|3320.94|3313.24|34
1648454640000|2022-03-28 08:04:00|3321.42|3313.72|3321.86|3314.16|3322.84|3315.14|3321.15|3313.45|36
1648454650000|2022-03-28 08:04:10|3321.44|3313.74|3320.85|3313.15|3321.86|3314.16|3320.81|3313.11|34
1648454660000|2022-03-28 08:04:20|3320.73|3313.03|3320.72|3313.02|3321.27|3313.57|3320.68|3312.98|32
1648454670000|2022-03-28 08:04:30|3320.79|3313.09|3320.76|3313.06|3320.84|3313.14|3320.58|3312.88|29
1648454680000|2022-03-28 08:04:40|3320.74|3313.04|3320.31|3312.61|3320.97|3313.27|3320.27|3312.57|28
1648454690000|2022-03-28 08:04:50|3320.06|3312.36|3320.91|3313.21|3320.93|3313.23|3320.06|3312.36|32
1648454700000|2022-03-28 08:05:00|3320.9|3313.2|3320.69|3312.99|3321.17|3313.47|3320.42|3312.72|24
1648454710000|2022-03-28 08:05:10|3320.65|3312.95|3320.52|3312.82|3321.1|3313.4|3320.5|3312.8|28
1648454720000|2022-03-28 08:05:20|3320.53|3312.83|3320.34|3312.64|3320.57|3312.87|3320.22|3312.52|30
1648454730000|2022-03-28 08:05:30|3320.45|3312.75|3320.2|3312.5|3320.45|3312.75|3320.13|3312.43|33
1648454740000|2022-03-28 08:05:40|3320.25|3312.55|3318.8|3311.1|3320.47|3312.77|3318.8|3311.1|28
1648454750000|2022-03-28 08:05:50|3318.79|3311.09|3318.18|3310.48|3318.88|3311.18|3317.33|3309.63|26
1648454760000|2022-03-28 08:06:00|3317.75|3310.05|3317.87|3310.17|3318.4|3310.7|3317.33|3309.63|30
1648454770000|2022-03-28 08:06:10|3318.02|3310.32|3319.4|3311.7|3319.89|3312.19|3317.87|3310.17|28
1648454780000|2022-03-28 08:06:20|3318.91|3311.21|3318.47|3310.77|3319.63|3311.93|3318.32|3310.62|32
1648454790000|2022-03-28 08:06:30|3318.31|3310.61|3318.03|3310.33|3319.23|3311.53|3317.86|3310.16|33
1648454800000|2022-03-28 08:06:40|3317.96|3310.26|3318.03|3310.33|3318.12|3310.42|3317.72|3310.02|25
1648454810000|2022-03-28 08:06:50|3318.15|3310.45|3318.08|3310.38|3318.22|3310.52|3317.89|3310.19|34
1648454820000|2022-03-28 08:07:00|3318.11|3310.41|3318.52|3310.82|3318.79|3311.09|3317.87|3310.17|29
1648454830000|2022-03-28 08:07:10|3318.5|3310.8|3318.48|3310.78|3318.93|3311.23|3318.39|3310.69|30
1648454840000|2022-03-28 08:07:20|3318.02|3310.32|3317.93|3310.23|3318.15|3310.45|3317.69|3309.99|29
1648454850000|2022-03-28 08:07:30|3317.98|3310.28|3317.59|3309.89|3318.54|3310.84|3317.59|3309.89|29
1648454860000|2022-03-28 08:07:40|3317.64|3309.94|3317.76|3310.06|3318.19|3310.49|3317.2|3309.5|28
1648454870000|2022-03-28 08:07:50|3317.71|3310.01|3317.83|3310.13|3318.08|3310.38|3317.6|3309.9|24
1648454880000|2022-03-28 08:08:00|3317.85|3310.15|3317.55|3309.85|3318.01|3310.31|3317.49|3309.79|10
1648454890000|2022-03-28 08:08:10|3317.49|3309.79|3317.49|3309.79|3317.63|3309.93|3317.49|3309.79|10
1648454900000|2022-03-28 08:08:20|3317.56|3309.86|3317.06|3309.36|3317.79|3310.09|3316.91|3309.21|31
1648454910000|2022-03-28 08:08:30|3317.11|3309.41|3317.65|3309.95|3317.65|3309.95|3316.88|3309.18|9
1648454920000|2022-03-28 08:08:40|3317.77|3310.07|3318.15|3310.45|3318.21|3310.51|3317.6|3309.9|21
1648454930000|2022-03-28 08:08:50|3318.2|3310.5|3318.03|3310.33|3318.2|3310.5|3317.86|3310.16|17
1648454940000|2022-03-28 08:09:00|3318|3310.3|3317.7|3310|3318.08|3310.38|3317.69|3309.99|22
1648454950000|2022-03-28 08:09:10|3318.29|3310.59|3317.81|3310.11|3318.47|3310.77|3317.06|3309.36|21
1648454960000|2022-03-28 08:09:20|3317.02|3309.32|3316.86|3309.16|3317.83|3310.13|3316.86|3309.16|32
1648454970000|2022-03-28 08:09:30|3316.87|3309.17|3317.19|3309.49|3318.02|3310.32|3316.83|3309.13|29
1648454980000|2022-03-28 08:09:40|3317.52|3309.82|3317.72|3310.02|3317.83|3310.13|3316.85|3309.15|26
1648454990000|2022-03-28 08:09:50|3317.21|3309.51|3317.93|3310.23|3317.93|3310.23|3316.39|3308.69|32
1648455000000|2022-03-28 08:10:00|3316.92|3309.22|3317.15|3309.45|3318.1|3310.4|3316.92|3309.22|30
1648455010000|2022-03-28 08:10:10|3316.95|3309.25|3317.62|3309.92|3317.69|3309.99|3316.86|3309.16|7
1648455020000|2022-03-28 08:10:20|3317.42|3309.72|3317.21|3309.51|3317.5|3309.8|3317.21|3309.51|10
1648455030000|2022-03-28 08:10:30|3317.27|3309.57|3317.27|3309.57|3317.27|3309.57|3317.21|3309.51|3
1648455040000|2022-03-28 08:10:40|3317.44|3309.74|3317.29|3309.59|3317.91|3310.21|3317.29|3309.59|11
1648455050000|2022-03-28 08:10:50|3317.25|3309.55|3317.22|3309.52|3317.54|3309.84|3317.22|3309.52|17
1648455060000|2022-03-28 08:11:00|3317.02|3309.32|3316.93|3309.23|3317.24|3309.54|3316.93|3309.23|11
1648455070000|2022-03-28 08:11:10|3317|3309.3|3317.19|3309.49|3317.22|3309.52|3316.93|3309.23|8
1648455080000|2022-03-28 08:11:20|3317.43|3309.73|3317.48|3309.78|3318.38|3310.68|3317.38|3309.68|14
1648455090000|2022-03-28 08:11:30|3317.84|3310.14|3317.7|3310|3317.92|3310.22|3317.48|3309.78|10
1648455100000|2022-03-28 08:11:40|3317.69|3309.99|3317.7|3310|3317.73|3310.03|3317.64|3309.94|12
1648455110000|2022-03-28 08:11:50|3317.64|3309.94|3317.84|3310.14|3317.9|3310.2|3317.64|3309.94|8
1648455120000|2022-03-28 08:12:00|3317.92|3310.22|3317.84|3310.14|3317.92|3310.22|3317.84|3310.14|11
1648455130000|2022-03-28 08:12:10|3317.9|3310.2|3318.65|3310.95|3318.75|3311.05|3317.84|3310.14|18
1648455140000|2022-03-28 08:12:20|3318.74|3311.04|3318.65|3310.95|3318.74|3311.04|3318.65|3310.95|13
1648455150000|2022-03-28 08:12:30|3318.71|3311.01|3318.38|3310.68|3318.94|3311.24|3317.48|3309.78|20
1648455160000|2022-03-28 08:12:40|3318.37|3310.67|3317.98|3310.28|3318.39|3310.69|3317.48|3309.78|19
1648455170000|2022-03-28 08:12:50|3318.33|3310.63|3318.3|3310.6|3318.33|3310.63|3317.65|3309.95|8
1648455180000|2022-03-28 08:13:00|3318.24|3310.54|3317.48|3309.78|3318.38|3310.68|3317.48|3309.78|8
1648455190000|2022-03-28 08:13:10|3318.33|3310.63|3318.84|3311.14|3319.42|3311.72|3317.61|3309.91|13
1648455200000|2022-03-28 08:13:20|3317.48|3309.78|3318.5|3310.8|3318.53|3310.83|3317.48|3309.78|10
1648455210000|2022-03-28 08:13:30|3318.44|3310.74|3317.39|3309.69|3318.53|3310.83|3317.2|3309.5|24
1648455220000|2022-03-28 08:13:40|3317.3|3309.6|3316.99|3309.29|3317.3|3309.6|3316.76|3309.06|24
1648455230000|2022-03-28 08:13:50|3316.98|3309.28|3316.35|3308.65|3316.98|3309.28|3315.88|3308.18|34
1648455240000|2022-03-28 08:14:00|3316.27|3308.57|3315.94|3308.24|3316.38|3308.68|3315.84|3308.14|23
1648455250000|2022-03-28 08:14:10|3315.97|3308.27|3315.43|3307.73|3316.06|3308.36|3315.37|3307.67|26
1648455260000|2022-03-28 08:14:20|3315.39|3307.69|3314.41|3306.71|3315.39|3307.69|3314.33|3306.63|32
1648455270000|2022-03-28 08:14:30|3314.36|3306.66|3314.57|3306.87|3314.9|3307.2|3314.15|3306.45|26
1648455280000|2022-03-28 08:14:40|3314.96|3307.26|3314.92|3307.22|3315.1|3307.4|3314.36|3306.66|33
1648455290000|2022-03-28 08:14:50|3315.3|3307.6|3315.01|3307.31|3315.71|3308.01|3314.67|3306.97|33
1648455300000|2022-03-28 08:15:00|3314.95|3307.25|3313.69|3305.99|3314.95|3307.25|3313.36|3305.66|36
1648455310000|2022-03-28 08:15:10|3313.7|3306|3313.32|3305.62|3314.09|3306.39|3312.86|3305.16|28
1648455320000|2022-03-28 08:15:20|3313.44|3305.74|3313.19|3305.49|3314.3|3306.6|3313.07|3305.37|30
1648455330000|2022-03-28 08:15:30|3313.15|3305.45|3311.84|3304.14|3313.15|3305.45|3311.67|3303.97|34
1648455340000|2022-03-28 08:15:40|3311.82|3304.12|3311.52|3303.82|3312.43|3304.73|3311.3|3303.6|36
1648455350000|2022-03-28 08:15:50|3311.51|3303.81|3311.51|3303.81|3312.15|3304.45|3311.14|3303.44|37
1648455360000|2022-03-28 08:16:00|3311.48|3303.78|3310.89|3303.19|3311.59|3303.89|3310.58|3302.88|37
1648455370000|2022-03-28 08:16:10|3311.28|3303.58|3310.68|3302.98|3311.91|3304.21|3310.48|3302.78|34
1648455380000|2022-03-28 08:16:20|3310.87|3303.17|3310.89|3303.19|3311.29|3303.59|3310.52|3302.82|31
1648455390000|2022-03-28 08:16:30|3310.7|3303|3310.62|3302.92|3310.9|3303.2|3310|3302.3|33
1648455400000|2022-03-28 08:16:40|3310.54|3302.84|3310.95|3303.25|3311.1|3303.4|3309.85|3302.15|33
1648455410000|2022-03-28 08:16:50|3311.1|3303.4|3312.64|3304.94|3312.64|3304.94|3310.68|3302.98|30
1648455420000|2022-03-28 08:17:00|3312.66|3304.96|3313.26|3305.56|3314|3306.3|3312.6|3304.9|35
1648455430000|2022-03-28 08:17:10|3313.23|3305.53|3312.48|3304.78|3313.62|3305.92|3311.64|3303.94|34
1648455440000|2022-03-28 08:17:20|3311.72|3304.02|3311.35|3303.65|3311.73|3304.03|3311.17|3303.47|15
1648455450000|2022-03-28 08:17:30|3311.41|3303.71|3311.29|3303.59|3311.6|3303.9|3311.18|3303.48|19
1648455460000|2022-03-28 08:17:40|3311.12|3303.42|3311.08|3303.38|3311.33|3303.63|3311.01|3303.31|28
1648455470000|2022-03-28 08:17:50|3311.07|3303.37|3310.99|3303.29|3311.12|3303.42|3310.87|3303.17|27
1648455480000|2022-03-28 08:18:00|3311|3303.3|3311.78|3304.08|3311.78|3304.08|3310.79|3303.09|23
1648455490000|2022-03-28 08:18:10|3311.73|3304.03|3312.67|3304.97|3312.72|3305.02|3311.67|3303.97|23
1648455500000|2022-03-28 08:18:20|3312.63|3304.93|3312.67|3304.97|3312.88|3305.18|3312.2|3304.5|16
1648455510000|2022-03-28 08:18:30|3312.71|3305.01|3312.77|3305.07|3312.98|3305.28|3312.71|3305.01|21
1648455520000|2022-03-28 08:18:40|3312.82|3305.12|3312.67|3304.97|3313.03|3305.33|3312.49|3304.79|23
1648455530000|2022-03-28 08:18:50|3312.66|3304.96|3312.66|3304.96|3312.81|3305.11|3312.48|3304.78|16
1648455540000|2022-03-28 08:19:00|3312.62|3304.92|3313.03|3305.33|3313.19|3305.49|3312.62|3304.92|15
1648455550000|2022-03-28 08:19:10|3313.06|3305.36|3313.21|3305.51|3313.21|3305.51|3313.06|3305.36|4
1648455560000|2022-03-28 08:19:20|3313.36|3305.66|3313.59|3305.89|3313.73|3306.03|3313.3|3305.6|19
1648455570000|2022-03-28 08:19:30|3313.61|3305.91|3315.36|3307.66|3315.36|3307.66|3313.28|3305.58|30
1648455580000|2022-03-28 08:19:40|3315.01|3307.31|3316.17|3308.47|3316.58|3308.88|3315.01|3307.31|34
1648455590000|2022-03-28 08:19:50|3316.2|3308.5|3317.44|3309.74|3317.64|3309.94|3315.85|3308.15|33
1648455600000|2022-03-28 08:20:00|3317.52|3309.82|3317.72|3310.02|3317.89|3310.19|3316.9|3309.2|32
1648455610000|2022-03-28 08:20:10|3317.71|3310.01|3319.33|3311.63|3320.14|3312.44|3317.32|3309.62|36
1648455620000|2022-03-28 08:20:20|3319.26|3311.56|3321.16|3313.46|3321.16|3313.46|3318.76|3311.06|34
1648455630000|2022-03-28 08:20:30|3321.15|3313.45|3320.67|3312.97|3321.35|3313.65|3320.55|3312.85|30
1648455640000|2022-03-28 08:20:40|3320.65|3312.95|3320.13|3312.43|3320.69|3312.99|3319.89|3312.19|28
1648455650000|2022-03-28 08:20:50|3320.21|3312.51|3320.74|3313.04|3321.05|3313.35|3320.14|3312.44|27
1648455660000|2022-03-28 08:21:00|3320.9|3313.2|3320.9|3313.2|3321.45|3313.75|3320.61|3312.91|22
1648455670000|2022-03-28 08:21:10|3320.69|3312.99|3320.16|3312.46|3320.69|3312.99|3320.03|3312.33|26
1648455680000|2022-03-28 08:21:20|3320.15|3312.45|3320.28|3312.58|3320.28|3312.58|3320|3312.3|7
1648455690000|2022-03-28 08:21:30|3320.16|3312.46|3319.75|3312.05|3320.3|3312.6|3319.49|3311.79|29
1648455700000|2022-03-28 08:21:40|3319.74|3312.04|3320.47|3312.77|3321.11|3313.41|3319.4|3311.7|20
1648455710000|2022-03-28 08:21:50|3320.48|3312.78|3320.54|3312.84|3321.7|3314|3320.46|3312.76|19
1648455720000|2022-03-28 08:22:00|3320.72|3313.02|3321.03|3313.33|3321.71|3314.01|3320.72|3313.02|10
1648455730000|2022-03-28 08:22:10|3321.08|3313.38|3321.42|3313.72|3321.46|3313.76|3321.08|3313.38|11
1648455740000|2022-03-28 08:22:20|3321.41|3313.71|3321.07|3313.37|3321.42|3313.72|3320.86|3313.16|19
1648455750000|2022-03-28 08:22:30|3321.11|3313.41|3321.19|3313.49|3321.25|3313.55|3320.95|3313.25|18
1648455760000|2022-03-28 08:22:40|3321.16|3313.46|3320.84|3313.14|3321.16|3313.46|3320.84|3313.14|13
1648455770000|2022-03-28 08:22:50|3320.79|3313.09|3321.41|3313.71|3321.41|3313.71|3320.16|3312.46|22
1648455780000|2022-03-28 08:23:00|3321.83|3314.13|3323.1|3315.4|3323.1|3315.4|3321.35|3313.65|29
1648455790000|2022-03-28 08:23:10|3323.09|3315.39|3322.56|3314.86|3323.12|3315.42|3322.56|3314.86|23
1648455800000|2022-03-28 08:23:20|3322.71|3315.01|3322.56|3314.86|3323.23|3315.53|3322.43|3314.73|21
1648455810000|2022-03-28 08:23:30|3322.33|3314.63|3322.35|3314.65|3323.12|3315.42|3321.87|3314.17|16
1648455820000|2022-03-28 08:23:40|3322.28|3314.58|3322.1|3314.4|3323.01|3315.31|3321.95|3314.25|25
1648455830000|2022-03-28 08:23:50|3322.11|3314.41|3322.8|3315.1|3323.65|3315.95|3322.11|3314.41|28
1648455840000|2022-03-28 08:24:00|3322.74|3315.04|3323.24|3315.54|3323.29|3315.59|3322.74|3315.04|11
1648455850000|2022-03-28 08:24:10|3323.26|3315.56|3323.28|3315.58|3324|3316.3|3322.85|3315.15|21
1648455860000|2022-03-28 08:24:20|3323.32|3315.62|3323.15|3315.45|3323.38|3315.68|3322.86|3315.16|16
1648455870000|2022-03-28 08:24:30|3323.14|3315.44|3323.42|3315.72|3323.47|3315.77|3323.14|3315.44|18
1648455880000|2022-03-28 08:24:40|3323.46|3315.76|3323.85|3316.15|3323.95|3316.25|3323.4|3315.7|11
1648455890000|2022-03-28 08:24:50|3323.94|3316.24|3324.39|3316.69|3324.39|3316.69|3323.85|3316.15|6
1648455900000|2022-03-28 08:25:00|3323.97|3316.27|3324.29|3316.59|3324.77|3317.07|3323.61|3315.91|26
1648455910000|2022-03-28 08:25:10|3324.48|3316.78|3323.82|3316.12|3325.28|3317.58|3323.72|3316.02|31
1648455920000|2022-03-28 08:25:20|3323.81|3316.11|3323.92|3316.22|3323.92|3316.22|3323.66|3315.96|16
1648455930000|2022-03-28 08:25:30|3325.3|3317.6|3324.55|3316.85|3325.31|3317.61|3324.06|3316.36|27
1648455940000|2022-03-28 08:25:40|3324.73|3317.03|3325.28|3317.58|3325.44|3317.74|3324.48|3316.78|23
1648455950000|2022-03-28 08:25:50|3324.88|3317.18|3324.52|3316.82|3325.3|3317.6|3324.18|3316.48|27
1648455960000|2022-03-28 08:26:00|3324.51|3316.81|3324.73|3317.03|3324.8|3317.1|3323.85|3316.15|16
1648455970000|2022-03-28 08:26:10|3324.68|3316.98|3324.93|3317.23|3325.04|3317.34|3324.68|3316.98|9
1648455980000|2022-03-28 08:26:20|3324.94|3317.24|3324.96|3317.26|3324.96|3317.26|3324.9|3317.2|11
1648455990000|2022-03-28 08:26:30|3324.95|3317.25|3324.9|3317.2|3325.01|3317.31|3324.9|3317.2|7
1648456000000|2022-03-28 08:26:40|3324.94|3317.24|3325.34|3317.64|3325.34|3317.64|3324.94|3317.24|10
1648456010000|2022-03-28 08:26:50|3325.39|3317.69|3325.11|3317.41|3325.69|3317.99|3324.74|3317.04|21
1648456020000|2022-03-28 08:27:00|3325.61|3317.91|3325.09|3317.39|3325.73|3318.03|3325.03|3317.33|20
1648456030000|2022-03-28 08:27:10|3325.08|3317.38|3325.75|3318.05|3325.96|3318.26|3325.02|3317.32|29
1648456040000|2022-03-28 08:27:20|3325.84|3318.14|3325.76|3318.06|3325.84|3318.14|3325.34|3317.64|21
1648456050000|2022-03-28 08:27:30|3325.38|3317.68|3325.26|3317.56|3325.81|3318.11|3325.13|3317.43|8
1648456060000|2022-03-28 08:27:40|3325.16|3317.46|3325.4|3317.7|3325.93|3318.23|3325.13|3317.43|25
1648456070000|2022-03-28 08:27:50|3325.42|3317.72|3325.43|3317.73|3326.07|3318.37|3325.14|3317.44|13
1648456080000|2022-03-28 08:28:00|3325.4|3317.7|3325.76|3318.06|3325.85|3318.15|3325.14|3317.44|18
1648456090000|2022-03-28 08:28:10|3325.85|3318.15|3326.33|3318.63|3326.33|3318.63|3325.32|3317.62|13
1648456100000|2022-03-28 08:28:20|3326.4|3318.7|3326.99|3319.29|3326.99|3319.29|3326.34|3318.64|16
1648456110000|2022-03-28 08:28:30|3327.03|3319.33|3327.03|3319.33|3327.03|3319.33|3327.02|3319.32|5
1648456120000|2022-03-28 08:28:40|3327.08|3319.38|3327.07|3319.37|3327.29|3319.59|3326.88|3319.18|21
1648456130000|2022-03-28 08:28:50|3327.3|3319.6|3327.27|3319.57|3327.32|3319.62|3327.26|3319.56|10
1648456140000|2022-03-28 08:29:00|3327.29|3319.59|3327.68|3319.98|3328.5|3320.8|3327.16|3319.46|26
1648456150000|2022-03-28 08:29:10|3327.75|3320.05|3326.66|3318.96|3328.18|3320.48|3326.48|3318.78|28
1648456160000|2022-03-28 08:29:20|3326.64|3318.94|3326.99|3319.29|3327.03|3319.33|3325.65|3317.95|33
1648456170000|2022-03-28 08:29:30|3326.93|3319.23|3326.44|3318.74|3327.04|3319.34|3326.43|3318.73|20
1648456180000|2022-03-28 08:29:40|3326.54|3318.84|3326.57|3318.87|3326.9|3319.2|3326.17|3318.47|20
1648456190000|2022-03-28 08:29:50|3326.46|3318.76|3326.02|3318.32|3326.83|3319.13|3325.65|3317.95|39
1648456200000|2022-03-28 08:30:00|3325.93|3318.23|3325.96|3318.26|3326.77|3319.07|3325.91|3318.21|26
1648456210000|2022-03-28 08:30:10|3326.55|3318.85|3326.01|3318.31|3326.6|3318.9|3325.64|3317.94|25
1648456220000|2022-03-28 08:30:20|3326.02|3318.32|3325.97|3318.27|3326.82|3319.12|3325.96|3318.26|19
1648456230000|2022-03-28 08:30:30|3325.98|3318.28|3326.67|3318.97|3326.68|3318.98|3325.85|3318.15|28
1648456240000|2022-03-28 08:30:40|3326.68|3318.98|3326.75|3319.05|3326.76|3319.06|3326.4|3318.7|20
1648456250000|2022-03-28 08:30:50|3326.76|3319.06|3326.17|3318.47|3326.92|3319.22|3325.9|3318.2|24
1648456260000|2022-03-28 08:31:00|3326.36|3318.66|3326.75|3319.05|3326.76|3319.06|3326.3|3318.6|18
1648456270000|2022-03-28 08:31:10|3326.93|3319.23|3327.1|3319.4|3327.15|3319.45|3326.75|3319.05|18
1648456280000|2022-03-28 08:31:20|3327.09|3319.39|3327.13|3319.43|3327.13|3319.43|3326.58|3318.88|24
1648456290000|2022-03-28 08:31:30|3327.12|3319.42|3327.31|3319.61|3327.33|3319.63|3327.05|3319.35|30
1648456300000|2022-03-28 08:31:40|3327.35|3319.65|3327.29|3319.59|3328.02|3320.32|3327.15|3319.45|30
1648456310000|2022-03-28 08:31:50|3327.28|3319.58|3327.34|3319.64|3327.34|3319.64|3327.15|3319.45|11
1648456320000|2022-03-28 08:32:00|3327.35|3319.65|3327.66|3319.96|3328.29|3320.59|3327.19|3319.49|16
1648456330000|2022-03-28 08:32:10|3327.67|3319.97|3327.47|3319.77|3327.67|3319.97|3327.35|3319.65|13
1648456340000|2022-03-28 08:32:20|3327.33|3319.63|3327.93|3320.23|3328.09|3320.39|3327.33|3319.63|14
1648456350000|2022-03-28 08:32:30|3328.09|3320.39|3328.03|3320.33|3328.09|3320.39|3327.43|3319.73|22
1648456360000|2022-03-28 08:32:40|3328.13|3320.43|3328.41|3320.71|3328.43|3320.73|3328.05|3320.35|7
1648456370000|2022-03-28 08:32:50|3328.43|3320.73|3328.8|3321.1|3328.8|3321.1|3328.23|3320.53|16
1648456380000|2022-03-28 08:33:00|3328.53|3320.83|3329.04|3321.34|3329.04|3321.34|3328.53|3320.83|13
1648456390000|2022-03-28 08:33:10|3328.66|3320.96|3328.8|3321.1|3329.23|3321.53|3328.58|3320.88|14
1648456400000|2022-03-28 08:33:20|3328.75|3321.05|3328.67|3320.97|3328.8|3321.1|3328.59|3320.89|14
1648456410000|2022-03-28 08:33:30|3328.72|3321.02|3328.36|3320.66|3328.76|3321.06|3328.32|3320.62|27
1648456420000|2022-03-28 08:33:40|3328.42|3320.72|3328.06|3320.36|3328.46|3320.76|3327.74|3320.04|32
1648456430000|2022-03-28 08:33:50|3328.05|3320.35|3328.62|3320.92|3328.73|3321.03|3328.02|3320.32|30
1648456440000|2022-03-28 08:34:00|3328.63|3320.93|3328.51|3320.81|3328.67|3320.97|3328.36|3320.66|17
1648456450000|2022-03-28 08:34:10|3328.28|3320.58|3327.88|3320.18|3328.75|3321.05|3327.88|3320.18|26
1648456460000|2022-03-28 08:34:20|3327.91|3320.21|3326.78|3319.08|3327.95|3320.25|3326.78|3319.08|33
1648456470000|2022-03-28 08:34:30|3326.75|3319.05|3326.69|3318.99|3327.18|3319.48|3326.58|3318.88|36
1648456480000|2022-03-28 08:34:40|3326.96|3319.26|3326.78|3319.08|3327.03|3319.33|3326.6|3318.9|23
1648456490000|2022-03-28 08:34:50|3326.73|3319.03|3327.03|3319.33|3327.03|3319.33|3326.11|3318.41|31
1648456500000|2022-03-28 08:35:00|3326.89|3319.19|3326.42|3318.72|3326.89|3319.19|3326.1|3318.4|33
1648456510000|2022-03-28 08:35:10|3326.41|3318.71|3325.73|3318.03|3326.98|3319.28|3325.67|3317.97|30
1648456520000|2022-03-28 08:35:20|3325.63|3317.93|3325.67|3317.97|3325.85|3318.15|3325.4|3317.7|29
1648456530000|2022-03-28 08:35:30|3325.66|3317.96|3325.71|3318.01|3325.71|3318.01|3325.49|3317.79|32
1648456540000|2022-03-28 08:35:40|3325.7|3318|3326.15|3318.45|3327.36|3319.66|3325.46|3317.76|31
1648456550000|2022-03-28 08:35:50|3326.17|3318.47|3327.16|3319.46|3327.61|3319.91|3326.17|3318.47|29
1648456560000|2022-03-28 08:36:00|3327.23|3319.53|3327.11|3319.41|3327.42|3319.72|3326.41|3318.71|36
1648456570000|2022-03-28 08:36:10|3327.05|3319.35|3325.62|3317.92|3327.07|3319.37|3325.54|3317.84|35
1648456580000|2022-03-28 08:36:20|3325.63|3317.93|3324.89|3317.19|3325.63|3317.93|3324.87|3317.17|28
1648456590000|2022-03-28 08:36:30|3324.5|3316.8|3324.19|3316.49|3324.76|3317.06|3324.19|3316.49|23
1648456600000|2022-03-28 08:36:40|3324.23|3316.53|3324.04|3316.34|3324.4|3316.7|3323.83|3316.13|29
1648456610000|2022-03-28 08:36:50|3324.08|3316.38|3323.9|3316.2|3324.09|3316.39|3323.9|3316.2|19
1648456620000|2022-03-28 08:37:00|3323.92|3316.22|3323.72|3316.02|3324.04|3316.34|3323.72|3316.02|17
1648456630000|2022-03-28 08:37:10|3323.67|3315.97|3323.25|3315.55|3323.75|3316.05|3323.19|3315.49|19
1648456640000|2022-03-28 08:37:20|3323.34|3315.64|3322.77|3315.07|3323.85|3316.15|3322.62|3314.92|30
1648456650000|2022-03-28 08:37:30|3322.75|3315.05|3322.65|3314.95|3323.36|3315.66|3322.4|3314.7|32
1648456660000|2022-03-28 08:37:40|3322.24|3314.54|3322.42|3314.72|3322.75|3315.05|3321.69|3313.99|28
1648456670000|2022-03-28 08:37:50|3322.41|3314.71|3321.28|3313.58|3322.43|3314.73|3321.28|3313.58|25
1648456680000|2022-03-28 08:38:00|3321.32|3313.62|3321.05|3313.35|3321.88|3314.18|3321.05|3313.35|29
1648456690000|2022-03-28 08:38:10|3320.81|3313.11|3322.27|3314.57|3322.27|3314.57|3320.81|3313.11|30
1648456700000|2022-03-28 08:38:20|3322.26|3314.56|3321.68|3313.98|3322.26|3314.56|3321.68|3313.98|22
1648456710000|2022-03-28 08:38:30|3321.69|3313.99|3321.2|3313.5|3321.88|3314.18|3321.17|3313.47|35
1648456720000|2022-03-28 08:38:40|3321.12|3313.42|3322.25|3314.55|3322.43|3314.73|3321.06|3313.36|20
1648456730000|2022-03-28 08:38:50|3322.26|3314.56|3322.19|3314.49|3322.29|3314.59|3322.14|3314.44|8
1648456740000|2022-03-28 08:39:00|3322.14|3314.44|3322.62|3314.92|3322.97|3315.27|3322.03|3314.33|32
1648456750000|2022-03-28 08:39:10|3322.6|3314.9|3321.78|3314.08|3322.6|3314.9|3321.52|3313.82|19
1648456760000|2022-03-28 08:39:20|3321.79|3314.09|3321.82|3314.12|3321.9|3314.2|3321.54|3313.84|24
1648456770000|2022-03-28 08:39:30|3321.85|3314.15|3321.92|3314.22|3321.98|3314.28|3321.34|3313.64|26
1648456780000|2022-03-28 08:39:40|3321.89|3314.19|3320.64|3312.94|3321.91|3314.21|3320.61|3312.91|25
1648456790000|2022-03-28 08:39:50|3320.63|3312.93|3320.7|3313|3321.45|3313.75|3320.63|3312.93|35
1648456800000|2022-03-28 08:40:00|3320.69|3312.99|3322.01|3314.31|3322.12|3314.42|3320.61|3312.91|36
1648456810000|2022-03-28 08:40:10|3322.04|3314.34|3322.38|3314.68|3322.71|3315.01|3321.03|3313.33|25
1648456820000|2022-03-28 08:40:20|3322.53|3314.83|3322.56|3314.86|3322.85|3315.15|3322.41|3314.71|22
1648456830000|2022-03-28 08:40:30|3322.86|3315.16|3322.76|3315.06|3323.04|3315.34|3322.76|3315.06|33
1648456840000|2022-03-28 08:40:40|3322.85|3315.15|3322.28|3314.58|3322.85|3315.15|3322.21|3314.51|29
1648456850000|2022-03-28 08:40:50|3322.27|3314.57|3322.54|3314.84|3322.54|3314.84|3322.26|3314.56|23
1648456860000|2022-03-28 08:41:00|3322.53|3314.83|3321.92|3314.22|3322.53|3314.83|3321.86|3314.16|35
1648456870000|2022-03-28 08:41:10|3322.01|3314.31|3322.18|3314.48|3322.99|3315.29|3321.87|3314.17|36
1648456880000|2022-03-28 08:41:20|3321.85|3314.15|3321.52|3313.82|3321.92|3314.22|3321.34|3313.64|32
1648456890000|2022-03-28 08:41:30|3321.38|3313.68|3322.39|3314.69|3322.39|3314.69|3321.23|3313.53|25
1648456900000|2022-03-28 08:41:40|3322.32|3314.62|3322.03|3314.33|3322.46|3314.76|3321.89|3314.19|23
1648456910000|2022-03-28 08:41:50|3321.99|3314.29|3322|3314.3|3322.11|3314.41|3321.87|3314.17|34
1648456920000|2022-03-28 08:42:00|3321.99|3314.29|3321.98|3314.28|3322.02|3314.32|3321.91|3314.21|13
1648456930000|2022-03-28 08:42:10|3322.1|3314.4|3322.07|3314.37|3322.4|3314.7|3321.98|3314.28|22
1648456940000|2022-03-28 08:42:20|3322|3314.3|3322.26|3314.56|3323.25|3315.55|3322|3314.3|15
1648456950000|2022-03-28 08:42:30|3322.27|3314.57|3323.42|3315.72|3323.42|3315.72|3322.19|3314.49|23
1648456960000|2022-03-28 08:42:40|3323.97|3316.27|3324.02|3316.32|3324.54|3316.84|3323.21|3315.51|35
1648456970000|2022-03-28 08:42:50|3324|3316.3|3322.91|3315.21|3324.2|3316.5|3322.89|3315.19|21
1648456980000|2022-03-28 08:43:00|3323.14|3315.44|3323.18|3315.48|3324.16|3316.46|3322.91|3315.21|33
1648456990000|2022-03-28 08:43:10|3323.87|3316.17|3322.85|3315.15|3323.88|3316.18|3322.34|3314.64|30
1648457000000|2022-03-28 08:43:20|3322.91|3315.21|3322|3314.3|3322.91|3315.21|3321.89|3314.19|29
1648457010000|2022-03-28 08:43:30|3321.99|3314.29|3323.16|3315.46|3323.27|3315.57|3321.94|3314.24|36
1648457020000|2022-03-28 08:43:40|3323.15|3315.45|3322.87|3315.17|3323.68|3315.98|3322.74|3315.04|28
1648457030000|2022-03-28 08:43:50|3322.86|3315.16|3323.56|3315.86|3323.56|3315.86|3322.63|3314.93|30
1648457040000|2022-03-28 08:44:00|3322.72|3315.02|3322.99|3315.29|3323.56|3315.86|3322.64|3314.94|22
1648457050000|2022-03-28 08:44:10|3323.01|3315.31|3323.89|3316.19|3323.89|3316.19|3323.01|3315.31|12
1648457060000|2022-03-28 08:44:20|3323.9|3316.2|3324.75|3317.05|3324.86|3317.16|3323.9|3316.2|16
1648457070000|2022-03-28 08:44:30|3324.73|3317.03|3324.56|3316.86|3324.73|3317.03|3324.14|3316.44|31
1648457080000|2022-03-28 08:44:40|3324.53|3316.83|3324.42|3316.72|3324.75|3317.05|3324.28|3316.58|24
1648457090000|2022-03-28 08:44:50|3323.98|3316.28|3324.07|3316.37|3324.07|3316.37|3323.56|3315.86|22
1648457100000|2022-03-28 08:45:00|3324.08|3316.38|3325.42|3317.72|3325.49|3317.79|3324.02|3316.32|27
1648457110000|2022-03-28 08:45:10|3325.47|3317.77|3325.47|3317.77|3325.72|3318.02|3325.47|3317.77|21
1648457120000|2022-03-28 08:45:20|3325.63|3317.93|3325.59|3317.89|3325.71|3318.01|3325.46|3317.76|31
1648457130000|2022-03-28 08:45:30|3325.6|3317.9|3325.13|3317.43|3325.66|3317.96|3324.96|3317.26|27
1648457140000|2022-03-28 08:45:40|3324.81|3317.11|3323.83|3316.13|3324.92|3317.22|3323.68|3315.98|21
1648457150000|2022-03-28 08:45:50|3323.68|3315.98|3323.84|3316.14|3324.26|3316.56|3323.68|3315.98|20
1648457160000|2022-03-28 08:46:00|3324.07|3316.37|3324.78|3317.08|3325.25|3317.55|3323.93|3316.23|28
1648457170000|2022-03-28 08:46:10|3324.67|3316.97|3325.27|3317.57|3325.31|3317.61|3324.67|3316.97|30
1648457180000|2022-03-28 08:46:20|3325.38|3317.68|3325.12|3317.42|3325.7|3318|3325.08|3317.38|27
1648457190000|2022-03-28 08:46:30|3325.13|3317.43|3325.72|3318.02|3326.09|3318.39|3325.13|3317.43|33
1648457200000|2022-03-28 08:46:40|3325.73|3318.03|3325.2|3317.5|3325.73|3318.03|3325.06|3317.36|28
1648457210000|2022-03-28 08:46:50|3325.19|3317.49|3325.14|3317.44|3325.24|3317.54|3325.13|3317.43|24
1648457220000|2022-03-28 08:47:00|3325.18|3317.48|3324.91|3317.21|3325.2|3317.5|3324.87|3317.17|20
1648457230000|2022-03-28 08:47:10|3324.93|3317.23|3325.41|3317.71|3325.41|3317.71|3324.93|3317.23|9
1648457240000|2022-03-28 08:47:20|3325.4|3317.7|3325.1|3317.4|3325.4|3317.7|3325.1|3317.4|13
1648457250000|2022-03-28 08:47:30|3325.19|3317.49|3325.2|3317.5|3325.42|3317.72|3324.96|3317.26|26
1648457260000|2022-03-28 08:47:40|3324.96|3317.26|3326.83|3319.13|3327.24|3319.54|3324.96|3317.26|27
1648457270000|2022-03-28 08:47:50|3326.73|3319.03|3326.17|3318.47|3326.73|3319.03|3326.1|3318.4|30
1648457280000|2022-03-28 08:48:00|3326.18|3318.48|3327.28|3319.58|3327.28|3319.58|3326.18|3318.48|17
1648457290000|2022-03-28 08:48:10|3327.42|3319.72|3328.45|3320.75|3328.45|3320.75|3327.42|3319.72|15
1648457300000|2022-03-28 08:48:20|3328.37|3320.67|3328.94|3321.24|3329.49|3321.79|3328.27|3320.57|29
1648457310000|2022-03-28 08:48:30|3328.85|3321.15|3326.5|3318.8|3328.9|3321.2|3326.5|3318.8|36
1648457320000|2022-03-28 08:48:40|3326.53|3318.83|3328.58|3320.88|3329.68|3321.98|3326.12|3318.42|35
1648457330000|2022-03-28 08:48:50|3328.76|3321.06|3328.44|3320.74|3329.27|3321.57|3328.27|3320.57|24
1648457340000|2022-03-28 08:49:00|3328.57|3320.87|3328.25|3320.55|3329.09|3321.39|3327.55|3319.85|32
1648457350000|2022-03-28 08:49:10|3328.5|3320.8|3330.07|3322.37|3330.11|3322.41|3328.29|3320.59|32
1648457360000|2022-03-28 08:49:20|3330.68|3322.98|3330.15|3322.45|3330.68|3322.98|3329.77|3322.07|17
1648457370000|2022-03-28 08:49:30|3329.96|3322.26|3329.3|3321.6|3329.96|3322.26|3329.28|3321.58|22
1648457380000|2022-03-28 08:49:40|3329.31|3321.61|3329.35|3321.65|3329.46|3321.76|3329.31|3321.61|5
1648457390000|2022-03-28 08:49:50|3329.34|3321.64|3329.59|3321.89|3329.95|3322.25|3328.99|3321.29|24
1648457400000|2022-03-28 08:50:00|3329.54|3321.84|3328.73|3321.03|3329.57|3321.87|3328.24|3320.54|24
1648457410000|2022-03-28 08:50:10|3328.74|3321.04|3328.56|3320.86|3329|3321.3|3328.37|3320.67|30
1648457420000|2022-03-28 08:50:20|3329.39|3321.69|3327.25|3319.55|3329.39|3321.69|3326.88|3319.18|26
1648457430000|2022-03-28 08:50:30|3327.26|3319.56|3327.35|3319.65|3327.35|3319.65|3327.25|3319.55|7
1648457440000|2022-03-28 08:50:40|3327.37|3319.67|3327.44|3319.74|3327.5|3319.8|3327.37|3319.67|17
1648457450000|2022-03-28 08:50:50|3327.45|3319.75|3327.75|3320.05|3327.85|3320.15|3327.45|3319.75|25
1648457460000|2022-03-28 08:51:00|3327.79|3320.09|3326.78|3319.08|3328.08|3320.38|3326.78|3319.08|36
1648457470000|2022-03-28 08:51:10|3326.76|3319.06|3326.7|3319|3327|3319.3|3326.7|3319|20
1648457480000|2022-03-28 08:51:20|3326.64|3318.94|3326.2|3318.5|3326.64|3318.94|3325.9|3318.2|31
1648457490000|2022-03-28 08:51:30|3326.12|3318.42|3326.27|3318.57|3327.28|3319.58|3326.1|3318.4|33
1648457500000|2022-03-28 08:51:40|3327.06|3319.36|3326.66|3318.96|3327.65|3319.95|3326.2|3318.5|35
1648457510000|2022-03-28 08:51:50|3326.69|3318.99|3326.84|3319.14|3327.75|3320.05|3326.49|3318.79|27
1648457520000|2022-03-28 08:52:00|3326.68|3318.98|3326.97|3319.27|3327.85|3320.15|3326.55|3318.85|23
1648457530000|2022-03-28 08:52:10|3327.26|3319.56|3327.32|3319.62|3327.9|3320.2|3327.16|3319.46|22
1648457540000|2022-03-28 08:52:20|3327.16|3319.46|3327.53|3319.83|3327.93|3320.23|3326.13|3318.43|27
1648457550000|2022-03-28 08:52:30|3327.59|3319.89|3326.88|3319.18|3328.01|3320.31|3326.39|3318.69|31
1648457560000|2022-03-28 08:52:40|3327.82|3320.12|3326.81|3319.11|3327.89|3320.19|3326.66|3318.96|26
1648457570000|2022-03-28 08:52:50|3326.69|3318.99|3327.02|3319.32|3328.3|3320.6|3326.58|3318.88|26
1648457580000|2022-03-28 08:53:00|3327.22|3319.52|3327.82|3320.12|3327.97|3320.27|3327.02|3319.32|19
1648457590000|2022-03-28 08:53:10|3327.64|3319.94|3327.59|3319.89|3327.84|3320.14|3327.53|3319.83|23
1648457600000|2022-03-28 08:53:20|3327.58|3319.88|3327.5|3319.8|3327.61|3319.91|3327.42|3319.72|21
1648457610000|2022-03-28 08:53:30|3327.52|3319.82|3327.74|3320.04|3327.82|3320.12|3326.97|3319.27|29
1648457620000|2022-03-28 08:53:40|3327.73|3320.03|3327.26|3319.56|3327.73|3320.03|3327.09|3319.39|32
1648457630000|2022-03-28 08:53:50|3327.25|3319.55|3327.29|3319.59|3327.83|3320.13|3327.14|3319.44|20
1648457640000|2022-03-28 08:54:00|3327.83|3320.13|3327.47|3319.77|3327.84|3320.14|3326.92|3319.22|24
1648457650000|2022-03-28 08:54:10|3327.55|3319.85|3327.04|3319.34|3327.55|3319.85|3326.15|3318.45|24
1648457660000|2022-03-28 08:54:20|3327.05|3319.35|3327.09|3319.39|3327.82|3320.12|3326.42|3318.72|29
1648457670000|2022-03-28 08:54:30|3327.1|3319.4|3327.49|3319.79|3327.88|3320.18|3326.68|3318.98|29
1648457680000|2022-03-28 08:54:40|3327.52|3319.82|3326.88|3319.18|3327.55|3319.85|3326.69|3318.99|22
1648457690000|2022-03-28 08:54:50|3326.86|3319.16|3326.84|3319.14|3326.94|3319.24|3326.81|3319.11|21
1648457700000|2022-03-28 08:55:00|3326.85|3319.15|3326.12|3318.42|3326.97|3319.27|3326.11|3318.41|32
1648457710000|2022-03-28 08:55:10|3326.16|3318.46|3326.21|3318.51|3326.21|3318.51|3326.05|3318.35|25
1648457720000|2022-03-28 08:55:20|3326.17|3318.47|3326.93|3319.23|3326.94|3319.24|3326.17|3318.47|21
1648457730000|2022-03-28 08:55:30|3326.91|3319.21|3326.33|3318.63|3326.93|3319.23|3326.33|3318.63|33
1648457740000|2022-03-28 08:55:40|3326.31|3318.61|3326.2|3318.5|3326.7|3319|3325.9|3318.2|34
1648457750000|2022-03-28 08:55:50|3326.46|3318.76|3326.74|3319.04|3326.75|3319.05|3326.46|3318.76|30
1648457760000|2022-03-28 08:56:00|3326.75|3319.05|3327.04|3319.34|3327.04|3319.34|3326.55|3318.85|20
1648457770000|2022-03-28 08:56:10|3326.35|3318.65|3327.72|3320.02|3327.84|3320.14|3326.35|3318.65|29
1648457780000|2022-03-28 08:56:20|3327.79|3320.09|3326.71|3319.01|3327.88|3320.18|3326.71|3319.01|37
1648457790000|2022-03-28 08:56:30|3326.75|3319.05|3326.84|3319.14|3327.28|3319.58|3326.64|3318.94|29
1648457800000|2022-03-28 08:56:40|3326.79|3319.09|3326.83|3319.13|3327.67|3319.97|3326.71|3319.01|27
1648457810000|2022-03-28 08:56:50|3327.57|3319.87|3327.18|3319.48|3327.59|3319.89|3326.82|3319.12|27
1648457820000|2022-03-28 08:57:00|3327.17|3319.47|3327.07|3319.37|3327.56|3319.86|3326.84|3319.14|24
1648457830000|2022-03-28 08:57:10|3327.06|3319.36|3327.13|3319.43|3327.18|3319.48|3326.91|3319.21|24
1648457840000|2022-03-28 08:57:20|3327.15|3319.45|3326.97|3319.27|3327.17|3319.47|3326.97|3319.27|19
1648457850000|2022-03-28 08:57:30|3327.02|3319.32|3326.97|3319.27|3327.02|3319.32|3326.85|3319.15|13
1648457860000|2022-03-28 08:57:40|3327|3319.3|3327.09|3319.39|3327.15|3319.45|3327|3319.3|15
1648457870000|2022-03-28 08:57:50|3327.25|3319.55|3327.06|3319.36|3327.58|3319.88|3326.92|3319.22|26
1648457880000|2022-03-28 08:58:00|3327.05|3319.35|3327.17|3319.47|3327.46|3319.76|3326.96|3319.26|27
1648457890000|2022-03-28 08:58:10|3327.28|3319.58|3327.12|3319.42|3327.87|3320.17|3327.06|3319.36|28
1648457900000|2022-03-28 08:58:20|3327.72|3320.02|3326.23|3318.53|3327.72|3320.02|3325.92|3318.22|35
1648457910000|2022-03-28 08:58:30|3326.26|3318.56|3325.97|3318.27|3326.7|3319|3325.81|3318.11|26
1648457920000|2022-03-28 08:58:40|3326.59|3318.89|3325.98|3318.28|3326.72|3319.02|3325.94|3318.24|24
1648457930000|2022-03-28 08:58:50|3325.96|3318.26|3325.84|3318.14|3326.46|3318.76|3325.47|3317.77|33
1648457940000|2022-03-28 08:59:00|3325.87|3318.17|3325.88|3318.18|3326.44|3318.74|3325.77|3318.07|16
1648457950000|2022-03-28 08:59:10|3325.81|3318.11|3327.09|3319.39|3327.34|3319.64|3325.78|3318.08|24
1648457960000|2022-03-28 08:59:20|3327.1|3319.4|3327.14|3319.44|3327.8|3320.1|3326.95|3319.25|25
1648457970000|2022-03-28 08:59:30|3327.17|3319.47|3327.85|3320.15|3328.08|3320.38|3327.11|3319.41|33
1648457980000|2022-03-28 08:59:40|3327.82|3320.12|3327.5|3319.8|3327.84|3320.14|3327.37|3319.67|14
1648457990000|2022-03-28 08:59:50|3327.54|3319.84|3326.51|3318.81|3327.85|3320.15|3326.49|3318.79|24
1648458000000|2022-03-28 09:00:00|3326.42|3318.72|3327.15|3319.45|3327.83|3320.13|3326.37|3318.67|35
1648458010000|2022-03-28 09:00:10|3327.33|3319.63|3327.09|3319.39|3327.47|3319.77|3327|3319.3|30
1648458020000|2022-03-28 09:00:20|3327.14|3319.44|3327.31|3319.61|3328.11|3320.41|3327.14|3319.44|34
1648458030000|2022-03-28 09:00:30|3327.25|3319.55|3327.9|3320.2|3328.13|3320.43|3327.14|3319.44|31
1648458040000|2022-03-28 09:00:40|3327.85|3320.15|3328.18|3320.48|3328.68|3320.98|3327.27|3319.57|9
1648458050000|2022-03-28 09:00:50|3328.56|3320.86|3327.87|3320.17|3328.56|3320.86|3327.82|3320.12|13
1648458060000|2022-03-28 09:01:00|3327.73|3320.03|3327.72|3320.02|3328.18|3320.48|3327.67|3319.97|22
1648458070000|2022-03-28 09:01:10|3327.64|3319.94|3328.34|3320.64|3328.34|3320.64|3327.39|3319.69|31
1648458080000|2022-03-28 09:01:20|3328.04|3320.34|3327.79|3320.09|3328.35|3320.65|3327.34|3319.64|20
1648458090000|2022-03-28 09:01:30|3327.9|3320.2|3327.44|3319.74|3328.6|3320.9|3327.4|3319.7|14
1648458100000|2022-03-28 09:01:40|3327.47|3319.77|3327.87|3320.17|3327.89|3320.19|3327.36|3319.66|25
1648458110000|2022-03-28 09:01:50|3327.53|3319.83|3327.73|3320.03|3327.74|3320.04|3327.22|3319.52|26
1648458120000|2022-03-28 09:02:00|3327.74|3320.04|3327.62|3319.92|3328.05|3320.35|3327.44|3319.74|26
1648458130000|2022-03-28 09:02:10|3327.58|3319.88|3327.76|3320.06|3327.76|3320.06|3327.51|3319.81|19
1648458140000|2022-03-28 09:02:20|3327.74|3320.04|3327.76|3320.06|3327.79|3320.09|3327.74|3320.04|11
1648458150000|2022-03-28 09:02:30|3327.77|3320.07|3327.79|3320.09|3327.79|3320.09|3327.77|3320.07|2
1648458160000|2022-03-28 09:02:40|3327.74|3320.04|3329.13|3321.43|3329.15|3321.45|3327.74|3320.04|12
1648458170000|2022-03-28 09:02:50|3328.85|3321.15|3328.91|3321.21|3329.13|3321.43|3328.68|3320.98|10
1648458180000|2022-03-28 09:03:00|3329.08|3321.38|3329.7|3322|3329.71|3322.01|3328.85|3321.15|16
1648458190000|2022-03-28 09:03:10|3329.67|3321.97|3329.37|3321.67|3329.67|3321.97|3329.11|3321.41|27
1648458200000|2022-03-28 09:03:20|3329.27|3321.57|3328.96|3321.26|3329.33|3321.63|3328.17|3320.47|29
1648458210000|2022-03-28 09:03:30|3329.04|3321.34|3329.4|3321.7|3329.67|3321.97|3329.04|3321.34|27
1648458230000|2022-03-28 09:03:50|3329.38|3321.68|3330.32|3322.62|3330.48|3322.78|3329.38|3321.68|20
1648458240000|2022-03-28 09:04:00|3330.2|3322.5|3329.18|3321.48|3330.24|3322.54|3329.18|3321.48|27
1648458250000|2022-03-28 09:04:10|3329.26|3321.56|3329.15|3321.45|3329.53|3321.83|3329.11|3321.41|20
1648458260000|2022-03-28 09:04:20|3329.08|3321.38|3329.1|3321.4|3329.16|3321.46|3328.72|3321.02|26
1648458270000|2022-03-28 09:04:30|3329.11|3321.41|3329.1|3321.4|3329.22|3321.52|3328.45|3320.75|23
1648458280000|2022-03-28 09:04:40|3329.53|3321.83|3335.42|3327.72|3335.45|3327.75|3329.53|3321.83|37
1648458290000|2022-03-28 09:04:50|3335.82|3328.12|3334.2|3326.5|3335.82|3328.12|3334.19|3326.49|34
1648458300000|2022-03-28 09:05:00|3334.33|3326.63|3333.88|3326.18|3334.33|3326.63|3333.78|3326.08|35
1648458310000|2022-03-28 09:05:10|3333.87|3326.17|3334.45|3326.75|3334.48|3326.78|3333.61|3325.91|35
1648458320000|2022-03-28 09:05:20|3334.44|3326.74|3333.55|3325.85|3334.48|3326.78|3333.42|3325.72|34
1648458330000|2022-03-28 09:05:30|3333.71|3326.01|3333.28|3325.58|3333.96|3326.26|3333.18|3325.48|36
1648458340000|2022-03-28 09:05:40|3333.27|3325.57|3332.8|3325.1|3333.31|3325.61|3332.63|3324.93|28
1648458350000|2022-03-28 09:05:50|3332.76|3325.06|3332.31|3324.61|3332.76|3325.06|3331.68|3323.98|35
1648458360000|2022-03-28 09:06:00|3332.34|3324.64|3331.85|3324.15|3332.55|3324.85|3331.85|3324.15|25
1648458370000|2022-03-28 09:06:10|3332.48|3324.78|3331.78|3324.08|3332.5|3324.8|3331.73|3324.03|28
1648458380000|2022-03-28 09:06:20|3331.55|3323.85|3330.81|3323.11|3331.69|3323.99|3330.68|3322.98|22
1648458390000|2022-03-28 09:06:30|3331.3|3323.6|3330.19|3322.49|3331.38|3323.68|3329.98|3322.28|34
1648458400000|2022-03-28 09:06:40|3330.11|3322.41|3330.11|3322.41|3330.72|3323.02|3329.79|3322.09|33
1648458410000|2022-03-28 09:06:50|3330.4|3322.7|3330.01|3322.31|3330.57|3322.87|3329.99|3322.29|28
1648458420000|2022-03-28 09:07:00|3329.92|3322.22|3329.14|3321.44|3330.08|3322.38|3329.04|3321.34|29
1648458430000|2022-03-28 09:07:10|3329.04|3321.34|3329.12|3321.42|3329.69|3321.99|3329.04|3321.34|11
1648458440000|2022-03-28 09:07:20|3329.29|3321.59|3329.12|3321.42|3329.73|3322.03|3328.91|3321.21|26
1648458450000|2022-03-28 09:07:30|3329.02|3321.32|3328.87|3321.17|3329.6|3321.9|3328.79|3321.09|37
1648458460000|2022-03-28 09:07:40|3328.99|3321.29|3328.58|3320.88|3329.13|3321.43|3328.18|3320.48|33
1648458470000|2022-03-28 09:07:50|3329.14|3321.44|3329.89|3322.19|3329.99|3322.29|3328.5|3320.8|33
1648458480000|2022-03-28 09:08:00|3329.81|3322.11|3329.48|3321.78|3329.92|3322.22|3329.46|3321.76|27
1648458490000|2022-03-28 09:08:10|3329.45|3321.75|3330.89|3323.19|3330.89|3323.19|3329.45|3321.75|26
1648458500000|2022-03-28 09:08:20|3330.5|3322.8|3330.93|3323.23|3330.94|3323.24|3329.75|3322.05|17
1648458510000|2022-03-28 09:08:30|3330.97|3323.27|3330.98|3323.28|3331.11|3323.41|3330.78|3323.08|11
1648458520000|2022-03-28 09:08:40|3331.05|3323.35|3331.59|3323.89|3331.77|3324.07|3331.05|3323.35|20
1648458530000|2022-03-28 09:08:50|3331.62|3323.92|3330.78|3323.08|3331.73|3324.03|3330.78|3323.08|30
1648458540000|2022-03-28 09:09:00|3330.84|3323.14|3331.67|3323.97|3331.79|3324.09|3330.78|3323.08|18
1648458550000|2022-03-28 09:09:10|3331.7|3324|3331.63|3323.93|3331.74|3324.04|3331.63|3323.93|12
1648458560000|2022-03-28 09:09:20|3331.45|3323.75|3330.79|3323.09|3331.55|3323.85|3330.79|3323.09|23
1648458570000|2022-03-28 09:09:30|3330.83|3323.13|3330.21|3322.51|3330.97|3323.27|3329.9|3322.2|26
1648458580000|2022-03-28 09:09:40|3330.23|3322.53|3330.37|3322.67|3331.13|3323.43|3330.12|3322.42|28
1648458590000|2022-03-28 09:09:50|3330.38|3322.68|3330.21|3322.51|3330.38|3322.68|3330.12|3322.42|5
1648458600000|2022-03-28 09:10:00|3330.29|3322.59|3330.47|3322.77|3330.97|3323.27|3330.29|3322.59|28
1648458610000|2022-03-28 09:10:10|3330.48|3322.78|3330.35|3322.65|3330.62|3322.92|3330.24|3322.54|23
1648458620000|2022-03-28 09:10:20|3330.41|3322.71|3329.98|3322.28|3330.41|3322.71|3329.95|3322.25|25
1648458630000|2022-03-28 09:10:30|3329.91|3322.21|3328.99|3321.29|3329.91|3322.21|3328.87|3321.17|29
1648458640000|2022-03-28 09:10:40|3328.96|3321.26|3328.13|3320.43|3328.96|3321.26|3328.13|3320.43|29
1648458650000|2022-03-28 09:10:50|3328.11|3320.41|3328.59|3320.89|3328.88|3321.18|3328.11|3320.41|20
1648458660000|2022-03-28 09:11:00|3328.62|3320.92|3328.47|3320.77|3328.98|3321.28|3328|3320.3|37
1648458670000|2022-03-28 09:11:10|3328.64|3320.94|3328.55|3320.85|3328.92|3321.22|3328.18|3320.48|36
1648458680000|2022-03-28 09:11:20|3328.45|3320.75|3328.55|3320.85|3329.34|3321.64|3327.7|3320|35
1648458690000|2022-03-28 09:11:30|3328.56|3320.86|3328.94|3321.24|3328.94|3321.24|3328.56|3320.86|25
1648458700000|2022-03-28 09:11:40|3328.86|3321.16|3328.63|3320.93|3329.11|3321.41|3328.55|3320.85|32
1648458710000|2022-03-28 09:11:50|3328.34|3320.64|3328.42|3320.72|3328.76|3321.06|3327.82|3320.12|31
1648458720000|2022-03-28 09:12:00|3328.34|3320.64|3328.47|3320.77|3328.69|3320.99|3327.94|3320.24|22
1648458730000|2022-03-28 09:12:10|3328.41|3320.71|3329.85|3322.15|3329.96|3322.26|3328.3|3320.6|30
1648458740000|2022-03-28 09:12:20|3329.84|3322.14|3329.85|3322.15|3329.97|3322.27|3329.53|3321.83|29
1648458750000|2022-03-28 09:12:30|3329.87|3322.17|3329.64|3321.94|3329.87|3322.17|3329.58|3321.88|30
1648458760000|2022-03-28 09:12:40|3329.65|3321.95|3329.72|3322.02|3329.73|3322.03|3329.44|3321.74|15
1648458770000|2022-03-28 09:12:50|3329.66|3321.96|3330.07|3322.37|3330.29|3322.59|3329.66|3321.96|28
1648458780000|2022-03-28 09:13:00|3330.19|3322.49|3330.93|3323.23|3330.93|3323.23|3330.11|3322.41|30
1648458790000|2022-03-28 09:13:10|3331.02|3323.32|3330.79|3323.09|3331.05|3323.35|3330.41|3322.71|33
1648458800000|2022-03-28 09:13:20|3330.58|3322.88|3331.78|3324.08|3331.87|3324.17|3330.22|3322.52|36
1648458810000|2022-03-28 09:13:30|3331.94|3324.24|3331.73|3324.03|3332.14|3324.44|3331.63|3323.93|33
1648458820000|2022-03-28 09:13:40|3331.7|3324|3331.85|3324.15|3332.03|3324.33|3331.53|3323.83|30
1648458830000|2022-03-28 09:13:50|3331.67|3323.97|3331.14|3323.44|3331.96|3324.26|3330.99|3323.29|28
1648458840000|2022-03-28 09:14:00|3331.23|3323.53|3331.24|3323.54|3331.28|3323.58|3331.09|3323.39|22
1648458850000|2022-03-28 09:14:10|3331.23|3323.53|3331.43|3323.73|3331.7|3324|3331.18|3323.48|20
1648458860000|2022-03-28 09:14:20|3331.58|3323.88|3330.46|3322.76|3331.58|3323.88|3330.46|3322.76|35
1648458870000|2022-03-28 09:14:30|3330.48|3322.78|3330.74|3323.04|3330.86|3323.16|3329.95|3322.25|29
1648458880000|2022-03-28 09:14:40|3330.73|3323.03|3330.49|3322.79|3330.73|3323.03|3330.02|3322.32|21
1648458890000|2022-03-28 09:14:50|3330.24|3322.54|3330.98|3323.28|3331.18|3323.48|3330.22|3322.52|30
1648458900000|2022-03-28 09:15:00|3331.02|3323.32|3330.53|3322.83|3331.05|3323.35|3330.52|3322.82|25
1648458910000|2022-03-28 09:15:10|3330.51|3322.81|3329.89|3322.19|3330.92|3323.22|3329.89|3322.19|26
1648458920000|2022-03-28 09:15:20|3330.19|3322.49|3329.5|3321.8|3330.19|3322.49|3329.31|3321.61|33
1648458930000|2022-03-28 09:15:30|3329.6|3321.9|3329.22|3321.52|3330.02|3322.32|3329.22|3321.52|24
1648458940000|2022-03-28 09:15:40|3329.15|3321.45|3329.35|3321.65|3329.71|3322.01|3328.87|3321.17|30
1648458950000|2022-03-28 09:15:50|3329.37|3321.67|3328.54|3320.84|3329.37|3321.67|3328.54|3320.84|22
1648458960000|2022-03-28 09:16:00|3328.67|3320.97|3328.95|3321.25|3329.02|3321.32|3328.67|3320.97|8
1648458970000|2022-03-28 09:16:10|3328.85|3321.15|3328.89|3321.19|3328.96|3321.26|3328.85|3321.15|6
1648458980000|2022-03-28 09:16:20|3328.85|3321.15|3328.89|3321.19|3328.89|3321.19|3328.85|3321.15|8
1648458990000|2022-03-28 09:16:30|3329.06|3321.36|3328.88|3321.18|3329.48|3321.78|3328.88|3321.18|8
1648459000000|2022-03-28 09:16:40|3329.38|3321.68|3328.72|3321.02|3329.38|3321.68|3328.68|3320.98|30
1648459010000|2022-03-28 09:16:50|3328.76|3321.06|3328.63|3320.93|3328.77|3321.07|3328.63|3320.93|8
1648459020000|2022-03-28 09:17:00|3328.76|3321.06|3328.63|3320.93|3329.09|3321.39|3328.5|3320.8|19
1648459030000|2022-03-28 09:17:10|3328.76|3321.06|3329.02|3321.32|3329.39|3321.69|3328.5|3320.8|26
1648459040000|2022-03-28 09:17:20|3329.04|3321.34|3329.1|3321.4|3329.71|3322.01|3329.04|3321.34|24
1648459050000|2022-03-28 09:17:30|3329.51|3321.81|3329.44|3321.74|3329.56|3321.86|3328.97|3321.27|9
1648459070000|2022-03-28 09:17:50|3329.45|3321.75|3329.55|3321.85|3329.58|3321.88|3329.43|3321.73|5
1648459080000|2022-03-28 09:18:00|3329.58|3321.88|3329.58|3321.88|3329.64|3321.94|3329.52|3321.82|13
1648459090000|2022-03-28 09:18:10|3329.59|3321.89|3329.31|3321.61|3329.63|3321.93|3329.31|3321.61|12
1648459100000|2022-03-28 09:18:20|3329.27|3321.57|3328.66|3320.96|3329.35|3321.65|3328.66|3320.96|24
1648459110000|2022-03-28 09:18:30|3328.64|3320.94|3329.49|3321.79|3329.49|3321.79|3328.55|3320.85|16
1648459120000|2022-03-28 09:18:40|3329.46|3321.76|3329.95|3322.25|3330.5|3322.8|3329.44|3321.74|18
1648459130000|2022-03-28 09:18:50|3329.89|3322.19|3330.4|3322.7|3330.51|3322.81|3329.89|3322.19|16
1648459140000|2022-03-28 09:19:00|3330.41|3322.71|3330.11|3322.41|3330.41|3322.71|3329.89|3322.19|18
1648459150000|2022-03-28 09:19:10|3330|3322.3|3330.11|3322.41|3330.17|3322.47|3330|3322.3|7
1648459160000|2022-03-28 09:19:20|3330.06|3322.36|3330.02|3322.32|3330.17|3322.47|3330.01|3322.31|17
1648459170000|2022-03-28 09:19:30|3330.01|3322.31|3329.95|3322.25|3330.05|3322.35|3329.75|3322.05|16
1648459180000|2022-03-28 09:19:40|3329.96|3322.26|3330.76|3323.06|3330.77|3323.07|3329.71|3322.01|20
1648459190000|2022-03-28 09:19:50|3330.77|3323.07|3331.33|3323.63|3331.68|3323.98|3330.76|3323.06|19
1648459200000|2022-03-28 09:20:00|3331.18|3323.48|3331.1|3323.4|3331.67|3323.97|3331.07|3323.37|25
1648459210000|2022-03-28 09:20:10|3331.08|3323.38|3329.98|3322.28|3331.48|3323.78|3329.35|3321.65|35
1648459220000|2022-03-28 09:20:20|3330.02|3322.32|3330.5|3322.8|3330.79|3323.09|3330.02|3322.32|23
1648459230000|2022-03-28 09:20:30|3330.62|3322.92|3330.67|3322.97|3331.38|3323.68|3330.39|3322.69|24
1648459240000|2022-03-28 09:20:40|3330.41|3322.71|3330.48|3322.78|3330.67|3322.97|3330.41|3322.71|4
1648459250000|2022-03-28 09:20:50|3330.63|3322.93|3330.41|3322.71|3331.38|3323.68|3330.41|3322.71|20
1648459260000|2022-03-28 09:21:00|3330.49|3322.79|3330.67|3322.97|3331.38|3323.68|3330.41|3322.71|10
1648459270000|2022-03-28 09:21:10|3331.38|3323.68|3331.28|3323.58|3331.71|3324.01|3330.41|3322.71|19
1648459280000|2022-03-28 09:21:20|3331.38|3323.68|3332.06|3324.36|3332.41|3324.71|3331.17|3323.47|27
1648459290000|2022-03-28 09:21:30|3332.14|3324.44|3332.72|3325.02|3333.31|3325.61|3331.94|3324.24|29
1648459300000|2022-03-28 09:21:40|3332.76|3325.06|3333.16|3325.46|3333.2|3325.5|3332.76|3325.06|9
1648459310000|2022-03-28 09:21:50|3333.22|3325.52|3333.07|3325.37|3333.22|3325.52|3332.96|3325.26|15
1648459320000|2022-03-28 09:22:00|3333.11|3325.41|3333.78|3326.08|3333.85|3326.15|3333.07|3325.37|16
1648459330000|2022-03-28 09:22:10|3333.73|3326.03|3333.02|3325.32|3333.74|3326.04|3332.98|3325.28|14
1648459340000|2022-03-28 09:22:20|3332.98|3325.28|3333.64|3325.94|3333.66|3325.96|3332.95|3325.25|19
1648459350000|2022-03-28 09:22:30|3333.62|3325.92|3333.72|3326.02|3333.72|3326.02|3333.62|3325.92|11
1648459360000|2022-03-28 09:22:40|3334.14|3326.44|3334.18|3326.48|3334.32|3326.62|3332.9|3325.2|33
1648459370000|2022-03-28 09:22:50|3333.58|3325.88|3334.14|3326.44|3334.41|3326.71|3333.58|3325.88|23
1648459380000|2022-03-28 09:23:00|3334.42|3326.72|3334.26|3326.56|3334.51|3326.81|3334.18|3326.48|31
1648459390000|2022-03-28 09:23:10|3334.08|3326.38|3332.52|3324.82|3334.08|3326.38|3332.49|3324.79|35
1648459400000|2022-03-28 09:23:20|3332.92|3325.22|3332.54|3324.84|3332.92|3325.22|3332.46|3324.76|30
1648459410000|2022-03-28 09:23:30|3332.47|3324.77|3332.82|3325.12|3332.84|3325.14|3332.4|3324.7|26
1648459420000|2022-03-28 09:23:40|3332.91|3325.21|3334.62|3326.92|3334.62|3326.92|3332.82|3325.12|28
1648459430000|2022-03-28 09:23:50|3334.18|3326.48|3333.88|3326.18|3334.65|3326.95|3333.88|3326.18|31
1648459440000|2022-03-28 09:24:00|3334|3326.3|3334.04|3326.34|3334.2|3326.5|3333.92|3326.22|18
1648459450000|2022-03-28 09:24:10|3333.98|3326.28|3333.97|3326.27|3334.05|3326.35|3333.92|3326.22|14
1648459460000|2022-03-28 09:24:20|3333.96|3326.26|3334.57|3326.87|3334.57|3326.87|3333.92|3326.22|19
1648459470000|2022-03-28 09:24:30|3334.55|3326.85|3334.44|3326.74|3334.83|3327.13|3334.4|3326.7|11
1648459480000|2022-03-28 09:24:40|3334.4|3326.7|3334.57|3326.87|3334.58|3326.88|3334.3|3326.6|9
1648459490000|2022-03-28 09:24:50|3334.61|3326.91|3335.51|3327.81|3335.51|3327.81|3334.61|3326.91|15
1648459500000|2022-03-28 09:25:00|3335.53|3327.83|3335.43|3327.73|3336.69|3328.99|3335.41|3327.71|34
1648459510000|2022-03-28 09:25:10|3335.45|3327.75|3335.08|3327.38|3335.5|3327.8|3335.08|3327.38|23
1648459520000|2022-03-28 09:25:20|3335.09|3327.39|3334.68|3326.98|3335.22|3327.52|3334.48|3326.78|28
1648459530000|2022-03-28 09:25:30|3334.3|3326.6|3334.93|3327.23|3335.13|3327.43|3334.3|3326.6|27
1648459540000|2022-03-28 09:25:40|3334.45|3326.75|3335.47|3327.77|3336.22|3328.52|3334.39|3326.69|30
1648459550000|2022-03-28 09:25:50|3336|3328.3|3336.16|3328.46|3337.03|3329.33|3335.76|3328.06|30
1648459560000|2022-03-28 09:26:00|3336.35|3328.65|3336.14|3328.44|3336.5|3328.8|3336.09|3328.39|22
1648459570000|2022-03-28 09:26:10|3336.15|3328.45|3335.13|3327.43|3336.5|3328.8|3335.11|3327.41|25
1648459580000|2022-03-28 09:26:20|3335.12|3327.42|3336.17|3328.47|3336.22|3328.52|3335.12|3327.42|22
1648459590000|2022-03-28 09:26:30|3335.33|3327.63|3336.01|3328.31|3336.02|3328.32|3335.26|3327.56|24
1648459600000|2022-03-28 09:26:40|3335.3|3327.6|3334.19|3326.49|3335.98|3328.28|3334.19|3326.49|37
1648459610000|2022-03-28 09:26:50|3334.54|3326.84|3334.62|3326.92|3335.17|3327.47|3334.36|3326.66|29
1648459620000|2022-03-28 09:27:00|3334.27|3326.57|3334.35|3326.65|3334.74|3327.04|3334.16|3326.46|23
1648459630000|2022-03-28 09:27:10|3334.31|3326.61|3333.81|3326.11|3334.59|3326.89|3333.74|3326.04|23
1648459640000|2022-03-28 09:27:20|3333.86|3326.16|3332.81|3325.11|3334.26|3326.56|3332.81|3325.11|23
1648459650000|2022-03-28 09:27:30|3333.02|3325.32|3332.71|3325.01|3333.44|3325.74|3332.13|3324.43|30
1648459660000|2022-03-28 09:27:40|3332.76|3325.06|3332.72|3325.02|3332.76|3325.06|3332.59|3324.89|8
1648459670000|2022-03-28 09:27:50|3332.87|3325.17|3332.77|3325.07|3332.87|3325.17|3332.72|3325.02|19
1648459680000|2022-03-28 09:28:00|3332.75|3325.05|3332.29|3324.59|3332.75|3325.05|3332.2|3324.5|16
1648459690000|2022-03-28 09:28:10|3332.21|3324.51|3332.02|3324.32|3332.21|3324.51|3332.01|3324.31|22
1648459700000|2022-03-28 09:28:20|3332.03|3324.33|3332.05|3324.35|3332.12|3324.42|3332.03|3324.33|15
1648459710000|2022-03-28 09:28:30|3332.04|3324.34|3332.25|3324.55|3333.38|3325.68|3332.04|3324.34|19
1648459720000|2022-03-28 09:28:40|3333.42|3325.72|3332.6|3324.9|3333.51|3325.81|3332.32|3324.62|13
1648459730000|2022-03-28 09:28:50|3332.76|3325.06|3333.23|3325.53|3333.51|3325.81|3332.76|3325.06|25
1648459740000|2022-03-28 09:29:00|3333.28|3325.58|3334.16|3326.46|3334.16|3326.46|3333.23|3325.53|20
1648459750000|2022-03-28 09:29:10|3333.8|3326.1|3334.55|3326.85|3335.14|3327.44|3333.64|3325.94|30
1648459760000|2022-03-28 09:29:20|3334.57|3326.87|3335.11|3327.41|3335.28|3327.58|3334.55|3326.85|28
1648459770000|2022-03-28 09:29:30|3334.69|3326.99|3334.33|3326.63|3335.11|3327.41|3334.18|3326.48|35
1648459780000|2022-03-28 09:29:40|3334.34|3326.64|3334.79|3327.09|3335.2|3327.5|3334.33|3326.63|21
1648459790000|2022-03-28 09:29:50|3335.19|3327.49|3334.84|3327.14|3335.3|3327.6|3334.65|3326.95|18
1648459800000|2022-03-28 09:30:00|3334.77|3327.07|3336.75|3329.05|3337.37|3329.67|3334.77|3327.07|37
1648459810000|2022-03-28 09:30:10|3337.31|3329.61|3336.75|3329.05|3337.39|3329.69|3336.4|3328.7|35
1648459820000|2022-03-28 09:30:20|3336.76|3329.06|3336.73|3329.03|3337.3|3329.6|3336.7|3329|26
1648459830000|2022-03-28 09:30:30|3336.75|3329.05|3337.25|3329.55|3337.26|3329.56|3336.46|3328.76|31
1648459840000|2022-03-28 09:30:40|3336.86|3329.16|3336.65|3328.95|3337.37|3329.67|3336.55|3328.85|30
1648459850000|2022-03-28 09:30:50|3336.66|3328.96|3336.88|3329.18|3336.89|3329.19|3336.44|3328.74|30
1648459860000|2022-03-28 09:31:00|3336.86|3329.16|3336.54|3328.84|3337.14|3329.44|3336.54|3328.84|27
1648459870000|2022-03-28 09:31:10|3336.33|3328.63|3336.04|3328.34|3336.54|3328.84|3336.04|3328.34|24
1648459880000|2022-03-28 09:31:20|3336.03|3328.33|3336|3328.3|3336.05|3328.35|3335.95|3328.25|29
1648459890000|2022-03-28 09:31:30|3335.99|3328.29|3335.89|3328.19|3336.08|3328.38|3335.89|3328.19|27
1648459900000|2022-03-28 09:31:40|3336.95|3329.25|3336.08|3328.38|3336.98|3329.28|3336.05|3328.35|23
1648459910000|2022-03-28 09:31:50|3336.95|3329.25|3336.14|3328.44|3336.97|3329.27|3336.06|3328.36|29
1648459920000|2022-03-28 09:32:00|3335.96|3328.26|3336.11|3328.41|3336.15|3328.45|3335.96|3328.26|29
1648459930000|2022-03-28 09:32:10|3336.13|3328.43|3336.23|3328.53|3336.37|3328.67|3335.89|3328.19|20
1648459940000|2022-03-28 09:32:20|3336.24|3328.54|3336.16|3328.46|3336.47|3328.77|3336.16|3328.46|15
1648459950000|2022-03-28 09:32:30|3336.26|3328.56|3336.45|3328.75|3337.31|3329.61|3335.63|3327.93|34
1648459960000|2022-03-28 09:32:40|3337.13|3329.43|3337.72|3330.02|3338.88|3331.18|3337.13|3329.43|38
1648459970000|2022-03-28 09:32:50|3337.62|3329.92|3338.09|3330.39|3338.9|3331.2|3337.62|3329.92|29
1648459980000|2022-03-28 09:33:00|3338.04|3330.34|3338.08|3330.38|3338.89|3331.19|3337.49|3329.79|31
1648459990000|2022-03-28 09:33:10|3337.65|3329.95|3337.17|3329.47|3338.22|3330.52|3337|3329.3|34
1648460000000|2022-03-28 09:33:20|3337.85|3330.15|3337.68|3329.98|3338.24|3330.54|3337.18|3329.48|31
1648460010000|2022-03-28 09:33:30|3337.65|3329.95|3337.12|3329.42|3338.18|3330.48|3336.84|3329.14|33
1648460020000|2022-03-28 09:33:40|3337.59|3329.89|3337.4|3329.7|3337.59|3329.89|3336.04|3328.34|36
1648460030000|2022-03-28 09:33:50|3336.56|3328.86|3337.33|3329.63|3337.57|3329.87|3336.44|3328.74|37
1648460040000|2022-03-28 09:34:00|3337.32|3329.62|3336.13|3328.43|3337.32|3329.62|3336.13|3328.43|34
1648460050000|2022-03-28 09:34:10|3336.14|3328.44|3336.14|3328.44|3336.77|3329.07|3336|3328.3|28
1648460060000|2022-03-28 09:34:20|3336.2|3328.5|3336.02|3328.32|3336.31|3328.61|3335.96|3328.26|17
1648460070000|2022-03-28 09:34:30|3336.09|3328.39|3335.61|3327.91|3336.09|3328.39|3335.61|3327.91|20
1648460080000|2022-03-28 09:34:40|3335.66|3327.96|3334.55|3326.85|3335.66|3327.96|3334.46|3326.76|22
1648460090000|2022-03-28 09:34:50|3334.59|3326.89|3334.87|3327.17|3334.89|3327.19|3334.3|3326.6|17
1648460100000|2022-03-28 09:35:00|3334.79|3327.09|3334.37|3326.67|3334.87|3327.17|3334.22|3326.52|24
1648460110000|2022-03-28 09:35:10|3333.89|3326.19|3333.83|3326.13|3334.63|3326.93|3333.8|3326.1|24
1648460120000|2022-03-28 09:35:20|3334.63|3326.93|3335.55|3327.85|3335.6|3327.9|3333.83|3326.13|21
1648460130000|2022-03-28 09:35:30|3334.8|3327.1|3335.36|3327.66|3335.61|3327.91|3334.72|3327.02|30
1648460140000|2022-03-28 09:35:40|3335.09|3327.39|3335.36|3327.66|3335.53|3327.83|3335.09|3327.39|24
1648460150000|2022-03-28 09:35:50|3335.38|3327.68|3336.04|3328.34|3336.19|3328.49|3335.38|3327.68|33
1648460160000|2022-03-28 09:36:00|3335.94|3328.24|3335.8|3328.1|3335.99|3328.29|3335.65|3327.95|34
1648460170000|2022-03-28 09:36:10|3335.9|3328.2|3335.64|3327.94|3335.95|3328.25|3335.61|3327.91|19
1648460180000|2022-03-28 09:36:20|3335.62|3327.92|3335.7|3328|3336.27|3328.57|3335.54|3327.84|31
1648460190000|2022-03-28 09:36:30|3336.09|3328.39|3335.69|3327.99|3336.15|3328.45|3335.62|3327.92|23
1648460200000|2022-03-28 09:36:40|3335.65|3327.95|3335.73|3328.03|3336.59|3328.89|3335.49|3327.79|20
1648460210000|2022-03-28 09:36:50|3336.18|3328.48|3336.01|3328.31|3336.29|3328.59|3335.88|3328.18|26
1648460220000|2022-03-28 09:37:00|3336.03|3328.33|3335.8|3328.1|3336.11|3328.41|3335.71|3328.01|22
1648460230000|2022-03-28 09:37:10|3335.79|3328.09|3335.16|3327.46|3336.04|3328.34|3334.84|3327.14|24
1648460240000|2022-03-28 09:37:20|3335.25|3327.55|3335.44|3327.74|3335.47|3327.77|3335.12|3327.42|21
1648460250000|2022-03-28 09:37:30|3335.45|3327.75|3335.29|3327.59|3335.89|3328.19|3335.29|3327.59|19
1648460260000|2022-03-28 09:37:40|3335.33|3327.63|3335.37|3327.67|3335.69|3327.99|3335.24|3327.54|27
1648460270000|2022-03-28 09:37:50|3335.38|3327.68|3335.67|3327.97|3335.8|3328.1|3334.86|3327.16|27
1648460280000|2022-03-28 09:38:00|3335.46|3327.76|3335.44|3327.74|3336.36|3328.66|3335.44|3327.74|24
1648460290000|2022-03-28 09:38:10|3335.67|3327.97|3335.67|3327.97|3336.32|3328.62|3335.08|3327.38|24
1648460300000|2022-03-28 09:38:20|3335.6|3327.9|3335.58|3327.88|3336.33|3328.63|3335.21|3327.51|31
1648460310000|2022-03-28 09:38:30|3335.65|3327.95|3335.89|3328.19|3335.89|3328.19|3335.18|3327.48|13
1648460320000|2022-03-28 09:38:40|3335.87|3328.17|3337.14|3329.44|3337.16|3329.46|3335.87|3328.17|28
1648460330000|2022-03-28 09:38:50|3337.04|3329.34|3336.72|3329.02|3337.51|3329.81|3336.72|3329.02|12
1648460340000|2022-03-28 09:39:00|3336.69|3328.99|3337.78|3330.08|3337.78|3330.08|3336.69|3328.99|5
1648460350000|2022-03-28 09:39:10|3337.65|3329.95|3337.32|3329.62|3337.73|3330.03|3336.31|3328.61|37
1648460360000|2022-03-28 09:39:20|3337.24|3329.54|3336.21|3328.51|3337.24|3329.54|3335.47|3327.77|31
1648460370000|2022-03-28 09:39:30|3336.22|3328.52|3336.55|3328.85|3336.58|3328.88|3336.02|3328.32|25
1648460380000|2022-03-28 09:39:40|3336.26|3328.56|3335.99|3328.29|3336.65|3328.95|3335.8|3328.1|23
1648460390000|2022-03-28 09:39:50|3336|3328.3|3335.4|3327.7|3336.07|3328.37|3335.37|3327.67|24
1648460400000|2022-03-28 09:40:00|3335.67|3327.97|3335.53|3327.83|3335.93|3328.23|3335.14|3327.44|27
1648460410000|2022-03-28 09:40:10|3335.63|3327.93|3335.8|3328.1|3335.94|3328.24|3335.48|3327.78|21
1648460420000|2022-03-28 09:40:20|3335.63|3327.93|3335.17|3327.47|3335.78|3328.08|3335.17|3327.47|22
1648460430000|2022-03-28 09:40:30|3335.22|3327.52|3336.26|3328.56|3336.26|3328.56|3335.2|3327.5|21
1648460440000|2022-03-28 09:40:40|3335.71|3328.01|3335.21|3327.51|3336.28|3328.58|3335.16|3327.46|32
1648460450000|2022-03-28 09:40:50|3335.19|3327.49|3335.21|3327.51|3335.92|3328.22|3335.17|3327.47|19
1648460460000|2022-03-28 09:41:00|3335.23|3327.53|3335.88|3328.18|3335.99|3328.29|3335.08|3327.38|25
1648460470000|2022-03-28 09:41:10|3335.83|3328.13|3334.61|3326.91|3335.84|3328.14|3334.61|3326.91|29
1648460480000|2022-03-28 09:41:20|3334.54|3326.84|3334.87|3327.17|3335.56|3327.86|3334.54|3326.84|26
1648460490000|2022-03-28 09:41:30|3334.78|3327.08|3334.82|3327.12|3335.5|3327.8|3334.62|3326.92|25
1648460500000|2022-03-28 09:41:40|3334.83|3327.13|3334.69|3326.99|3335|3327.3|3334.68|3326.98|16
1648460510000|2022-03-28 09:41:50|3334.7|3327|3335.68|3327.98|3335.7|3328|3334.68|3326.98|18
1648460520000|2022-03-28 09:42:00|3334.84|3327.14|3334.7|3327|3334.85|3327.15|3334.68|3326.98|8
1648460530000|2022-03-28 09:42:10|3334.71|3327.01|3335.64|3327.94|3335.66|3327.96|3334.57|3326.87|14
1648460540000|2022-03-28 09:42:20|3335.09|3327.39|3335.49|3327.79|3335.52|3327.82|3334.99|3327.29|14
1648460550000|2022-03-28 09:42:30|3335.5|3327.8|3336.01|3328.31|3336.15|3328.45|3335.34|3327.64|33
1648460560000|2022-03-28 09:42:40|3335.6|3327.9|3336.14|3328.44|3336.14|3328.44|3335.34|3327.64|19
1648460570000|2022-03-28 09:42:50|3335.48|3327.78|3336.15|3328.45|3336.24|3328.54|3335.07|3327.37|31
1648460580000|2022-03-28 09:43:00|3335.35|3327.65|3336.42|3328.72|3336.42|3328.72|3335.23|3327.53|22
1648460590000|2022-03-28 09:43:10|3335.42|3327.72|3335.63|3327.93|3336.45|3328.75|3335.4|3327.7|21
1648460600000|2022-03-28 09:43:20|3335.65|3327.95|3335.88|3328.18|3336.68|3328.98|3335.65|3327.95|9
1648460610000|2022-03-28 09:43:30|3336.67|3328.97|3335.97|3328.27|3336.72|3329.02|3335.87|3328.17|23
1648460620000|2022-03-28 09:43:40|3335.98|3328.28|3336.1|3328.4|3336.66|3328.96|3335.87|3328.17|15
1648460630000|2022-03-28 09:43:50|3336.66|3328.96|3336.11|3328.41|3336.73|3329.03|3335.95|3328.25|20
1648460640000|2022-03-28 09:44:00|3335.95|3328.25|3335.97|3328.27|3336.01|3328.31|3335.84|3328.14|9
1648460650000|2022-03-28 09:44:10|3335.84|3328.14|3335.85|3328.15|3335.96|3328.26|3335.79|3328.09|9
1648460660000|2022-03-28 09:44:20|3335.91|3328.21|3337.05|3329.35|3337.05|3329.35|3335.47|3327.77|29
1648460670000|2022-03-28 09:44:30|3336.89|3329.19|3336.77|3329.07|3337.11|3329.41|3336.77|3329.07|23
1648460680000|2022-03-28 09:44:40|3337.06|3329.36|3336.84|3329.14|3337.13|3329.43|3336.56|3328.86|22
1648460690000|2022-03-28 09:44:50|3336.78|3329.08|3337.46|3329.76|3337.79|3330.09|3336.78|3329.08|18
1648460700000|2022-03-28 09:45:00|3336.87|3329.17|3337.43|3329.73|3338.04|3330.34|3336.84|3329.14|27
1648460710000|2022-03-28 09:45:10|3337.38|3329.68|3337.26|3329.56|3337.38|3329.68|3337.16|3329.46|25
1648460720000|2022-03-28 09:45:20|3337.28|3329.58|3337.23|3329.53|3337.29|3329.59|3337.17|3329.47|13
1648460730000|2022-03-28 09:45:30|3337.22|3329.52|3337.14|3329.44|3337.29|3329.59|3337.11|3329.41|12
1648460740000|2022-03-28 09:45:40|3337.15|3329.45|3337.25|3329.55|3337.31|3329.61|3337.15|3329.45|8
1648460750000|2022-03-28 09:45:50|3337.5|3329.8|3337.59|3329.89|3337.64|3329.94|3337.33|3329.63|12
1648460760000|2022-03-28 09:46:00|3337.4|3329.7|3338.5|3330.8|3338.5|3330.8|3337.4|3329.7|19
1648460770000|2022-03-28 09:46:10|3338.32|3330.62|3338.63|3330.93|3339.26|3331.56|3338.32|3330.62|24
1648460780000|2022-03-28 09:46:20|3338.51|3330.81|3338.93|3331.23|3339.18|3331.48|3338.44|3330.74|23
1648460790000|2022-03-28 09:46:30|3339.05|3331.35|3341.32|3333.62|3341.41|3333.71|3338.93|3331.23|24
1648460800000|2022-03-28 09:46:40|3341.36|3333.66|3340.35|3332.65|3341.36|3333.66|3340.35|3332.65|33
1648460810000|2022-03-28 09:46:50|3340.37|3332.67|3338.96|3331.26|3340.57|3332.87|3338.64|3330.94|33
1648460820000|2022-03-28 09:47:00|3339.13|3331.43|3340.09|3332.39|3340.2|3332.5|3339.08|3331.38|32
1648460830000|2022-03-28 09:47:10|3340.11|3332.41|3339.62|3331.92|3340.11|3332.41|3339.04|3331.34|24
1648460840000|2022-03-28 09:47:20|3339.42|3331.72|3339.87|3332.17|3340.15|3332.45|3338.94|3331.24|27
1648460850000|2022-03-28 09:47:30|3339.83|3332.13|3340.11|3332.41|3340.19|3332.49|3339.67|3331.97|32
1648460860000|2022-03-28 09:47:40|3340.1|3332.4|3339.89|3332.19|3340.13|3332.43|3339.74|3332.04|30
1648460870000|2022-03-28 09:47:50|3339.98|3332.28|3339.97|3332.27|3340.25|3332.55|3339.68|3331.98|25
1648460880000|2022-03-28 09:48:00|3339.75|3332.05|3340.21|3332.51|3340.71|3333.01|3339.68|3331.98|28
1648460890000|2022-03-28 09:48:10|3340.27|3332.57|3340.24|3332.54|3340.71|3333.01|3340.2|3332.5|21
1648460900000|2022-03-28 09:48:20|3340.33|3332.63|3340.07|3332.37|3340.7|3333|3340.07|3332.37|24
1648460910000|2022-03-28 09:48:30|3339.91|3332.21|3339.84|3332.14|3340.06|3332.36|3339.84|3332.14|14
1648460920000|2022-03-28 09:48:40|3339.85|3332.15|3339.07|3331.37|3339.94|3332.24|3338.84|3331.14|25
1648460930000|2022-03-28 09:48:50|3339.95|3332.25|3340.75|3333.05|3341.64|3333.94|3339.95|3332.25|31
1648460940000|2022-03-28 09:49:00|3340.73|3333.03|3341.31|3333.61|3341.6|3333.9|3340.52|3332.82|31
1648460950000|2022-03-28 09:49:10|3340.89|3333.19|3341.94|3334.24|3341.97|3334.27|3340.47|3332.77|30
1648460960000|2022-03-28 09:49:20|3341.95|3334.25|3342.11|3334.41|3342.38|3334.68|3341.3|3333.6|34
1648460970000|2022-03-28 09:49:30|3342.24|3334.54|3351.81|3344.11|3352.31|3344.61|3342.09|3334.39|37
1648460980000|2022-03-28 09:49:40|3351.37|3343.67|3346.14|3338.44|3351.5|3343.8|3345.65|3337.95|39
1648460990000|2022-03-28 09:49:50|3346.21|3338.51|3346.18|3338.48|3347.48|3339.78|3345.08|3337.38|39
1648461000000|2022-03-28 09:50:00|3345.73|3338.03|3348.36|3340.66|3348.4|3340.7|3345.08|3337.38|40
1648461010000|2022-03-28 09:50:10|3347.74|3340.04|3349.3|3341.6|3350.1|3342.4|3347.74|3340.04|39
1648461020000|2022-03-28 09:50:20|3348.88|3341.18|3347.81|3340.11|3349.43|3341.73|3347.8|3340.1|31
1648461030000|2022-03-28 09:50:30|3348.03|3340.33|3345.95|3338.25|3348.22|3340.52|3345.95|3338.25|38
1648461040000|2022-03-28 09:50:40|3345.78|3338.08|3344.79|3337.09|3346.4|3338.7|3344.77|3337.07|35
1648461050000|2022-03-28 09:50:50|3345.04|3337.34|3344.26|3336.56|3345.91|3338.21|3343.2|3335.5|29
1648461060000|2022-03-28 09:51:00|3344.25|3336.55|3344.25|3336.55|3344.52|3336.82|3344.08|3336.38|36
1648461070000|2022-03-28 09:51:10|3344.24|3336.54|3343.83|3336.13|3344.49|3336.79|3343.79|3336.09|25
1648461080000|2022-03-28 09:51:20|3343.96|3336.26|3343.95|3336.25|3344.08|3336.38|3343.55|3335.85|23
1648461090000|2022-03-28 09:51:30|3343.83|3336.13|3343.99|3336.29|3344.21|3336.51|3343.71|3336.01|20
1648461100000|2022-03-28 09:51:40|3343.97|3336.27|3343.95|3336.25|3344.05|3336.35|3343.95|3336.25|23
1648461110000|2022-03-28 09:51:50|3343.87|3336.17|3341.91|3334.21|3343.87|3336.17|3341.91|3334.21|31
1648461120000|2022-03-28 09:52:00|3341.83|3334.13|3341.5|3333.8|3342.34|3334.64|3341.45|3333.75|25
1648461130000|2022-03-28 09:52:10|3341.49|3333.79|3341.07|3333.37|3342.12|3334.42|3340.78|3333.08|28
1648461140000|2022-03-28 09:52:20|3341.52|3333.82|3340.04|3332.34|3341.52|3333.82|3339.83|3332.13|33
1648461150000|2022-03-28 09:52:30|3339.98|3332.28|3339.94|3332.24|3340.91|3333.21|3339.82|3332.12|26
1648461160000|2022-03-28 09:52:40|3338.53|3330.83|3338.63|3330.93|3338.72|3331.02|3338.44|3330.74|22
1648461170000|2022-03-28 09:52:50|3338.6|3330.9|3338.32|3330.62|3338.98|3331.28|3337.45|3329.75|37
1648461180000|2022-03-28 09:53:00|3338.29|3330.59|3338.23|3330.53|3338.64|3330.94|3338.07|3330.37|27
1648461190000|2022-03-28 09:53:10|3338.33|3330.63|3338.33|3330.63|3338.59|3330.89|3337.44|3329.74|32
1648461200000|2022-03-28 09:53:20|3338.25|3330.55|3338.23|3330.53|3338.42|3330.72|3336.72|3329.02|34
1648461210000|2022-03-28 09:53:30|3338.3|3330.6|3339.51|3331.81|3339.79|3332.09|3338.14|3330.44|25
1648461220000|2022-03-28 09:53:40|3339.56|3331.86|3338.35|3330.65|3339.56|3331.86|3338.35|3330.65|13
1648461230000|2022-03-28 09:53:50|3338.32|3330.62|3339.67|3331.97|3339.67|3331.97|3338.32|3330.62|23
1648461240000|2022-03-28 09:54:00|3339.68|3331.98|3339.07|3331.37|3340.19|3332.49|3339.06|3331.36|25
1648461250000|2022-03-28 09:54:10|3339.08|3331.38|3339.65|3331.95|3339.67|3331.97|3338.81|3331.11|28
1648461260000|2022-03-28 09:54:20|3339.74|3332.04|3340.09|3332.39|3340.09|3332.39|3339.59|3331.89|24
1648461270000|2022-03-28 09:54:30|3340.02|3332.32|3340.33|3332.63|3340.42|3332.72|3339.97|3332.27|27
1648461280000|2022-03-28 09:54:40|3340.32|3332.62|3340.29|3332.59|3340.58|3332.88|3340.23|3332.53|29
1648461290000|2022-03-28 09:54:50|3340.21|3332.51|3339.82|3332.12|3340.35|3332.65|3339.76|3332.06|27
1648461300000|2022-03-28 09:55:00|3339.85|3332.15|3338.61|3330.91|3339.92|3332.22|3338.36|3330.66|34
1648461310000|2022-03-28 09:55:10|3338.32|3330.62|3337.28|3329.58|3338.35|3330.65|3337.28|3329.58|33
1648461320000|2022-03-28 09:55:20|3337.27|3329.57|3337.12|3329.42|3337.8|3330.1|3336.91|3329.21|30
1648461330000|2022-03-28 09:55:30|3336.94|3329.24|3337.16|3329.46|3337.16|3329.46|3336.91|3329.21|21
1648461340000|2022-03-28 09:55:40|3337.12|3329.42|3338.45|3330.75|3338.58|3330.88|3336.9|3329.2|26
1648461350000|2022-03-28 09:55:50|3338.34|3330.64|3338.23|3330.53|3338.46|3330.76|3338.02|3330.32|9
1648461360000|2022-03-28 09:56:00|3338.13|3330.43|3338.29|3330.59|3338.29|3330.59|3337.8|3330.1|14
1648461370000|2022-03-28 09:56:10|3338.47|3330.77|3338.29|3330.59|3339.43|3331.73|3338.29|3330.59|20
1648461380000|2022-03-28 09:56:20|3338.48|3330.78|3338.22|3330.52|3338.48|3330.78|3338.13|3330.43|15
1648461390000|2022-03-28 09:56:30|3338.29|3330.59|3339.23|3331.53|3339.27|3331.57|3338.11|3330.41|12
1648461400000|2022-03-28 09:56:40|3339.32|3331.62|3338.77|3331.07|3339.32|3331.62|3338.77|3331.07|19
1648461410000|2022-03-28 09:56:50|3338.92|3331.22|3338.55|3330.85|3338.92|3331.22|3338.42|3330.72|25
1648461420000|2022-03-28 09:57:00|3338.91|3331.21|3338.68|3330.98|3338.91|3331.21|3338.59|3330.89|9
1648461430000|2022-03-28 09:57:10|3338.74|3331.04|3339.12|3331.42|3339.12|3331.42|3338.3|3330.6|13
1648461440000|2022-03-28 09:57:20|3339.1|3331.4|3338.7|3331|3339.1|3331.4|3338.66|3330.96|14
1648461450000|2022-03-28 09:57:30|3338.75|3331.05|3339.02|3331.32|3339.43|3331.73|3338.37|3330.67|14
1648461460000|2022-03-28 09:57:40|3338.84|3331.14|3338.82|3331.12|3339.21|3331.51|3338.62|3330.92|15
1648461470000|2022-03-28 09:57:50|3339.04|3331.34|3339.91|3332.21|3341.06|3333.36|3339.04|3331.34|27
1648461480000|2022-03-28 09:58:00|3339.99|3332.29|3340.5|3332.8|3340.82|3333.12|3339.75|3332.05|25
1648461490000|2022-03-28 09:58:10|3340.34|3332.64|3341.11|3333.41|3341.89|3334.19|3340.17|3332.47|15
1648461500000|2022-03-28 09:58:20|3341.12|3333.42|3341.43|3333.73|3341.55|3333.85|3340.84|3333.14|16
1648461510000|2022-03-28 09:58:30|3341.41|3333.71|3341.58|3333.88|3341.95|3334.25|3341.35|3333.65|19
1648461520000|2022-03-28 09:58:40|3341.43|3333.73|3343.18|3335.48|3343.27|3335.57|3341.43|3333.73|34
1648461530000|2022-03-28 09:58:50|3343.17|3335.47|3342.1|3334.4|3343.32|3335.62|3342.04|3334.34|33
1648461540000|2022-03-28 09:59:00|3342.09|3334.39|3340.74|3333.04|3342.14|3334.44|3340.46|3332.76|33
1648461550000|2022-03-28 09:59:10|3340.73|3333.03|3341.68|3333.98|3341.85|3334.15|3340.64|3332.94|32
1648461560000|2022-03-28 09:59:20|3341.96|3334.26|3341.87|3334.17|3342.6|3334.9|3341.36|3333.66|22
1648461570000|2022-03-28 09:59:30|3341.79|3334.09|3342.02|3334.32|3342.14|3334.44|3341.68|3333.98|28
1648461580000|2022-03-28 09:59:40|3341.95|3334.25|3342.47|3334.77|3342.47|3334.77|3341.6|3333.9|10
1648461590000|2022-03-28 09:59:50|3342.27|3334.57|3342.48|3334.78|3342.48|3334.78|3342.27|3334.57|11
1648461600000|2022-03-28 10:00:00|3342.41|3334.71|3342.11|3334.41|3342.41|3334.71|3340.84|3333.14|23
1648461610000|2022-03-28 10:00:10|3342.07|3334.37|3341.47|3333.77|3342.1|3334.4|3340.91|3333.21|12
1648461620000|2022-03-28 10:00:20|3341.49|3333.79|3341.65|3333.95|3342.56|3334.86|3341.49|3333.79|17
1648461630000|2022-03-28 10:00:30|3341.51|3333.81|3342.01|3334.31|3342.52|3334.82|3341.51|3333.81|24
1648461640000|2022-03-28 10:00:40|3342.25|3334.55|3342.69|3334.99|3342.69|3334.99|3340.85|3333.15|22
1648461650000|2022-03-28 10:00:50|3342.7|3335|3341.55|3333.85|3342.7|3335|3341.1|3333.4|24
1648461660000|2022-03-28 10:01:00|3341.44|3333.74|3341.52|3333.82|3341.69|3333.99|3341.37|3333.67|14
1648461670000|2022-03-28 10:01:10|3341.41|3333.71|3341.62|3333.92|3341.62|3333.92|3341.39|3333.69|19
1648461680000|2022-03-28 10:01:20|3341.63|3333.93|3341.28|3333.58|3341.63|3333.93|3341.15|3333.45|11
1648461690000|2022-03-28 10:01:30|3341.33|3333.63|3341.6|3333.9|3341.66|3333.96|3341.33|3333.63|17
1648461700000|2022-03-28 10:01:40|3341.36|3333.66|3340.5|3332.8|3341.49|3333.79|3340.4|3332.7|20
1648461710000|2022-03-28 10:01:50|3340.49|3332.79|3340.27|3332.57|3341.31|3333.61|3340.02|3332.32|27
1648461720000|2022-03-28 10:02:00|3340.34|3332.64|3340.13|3332.43|3340.54|3332.84|3339.88|3332.18|18
1648461730000|2022-03-28 10:02:10|3340.06|3332.36|3341.13|3333.43|3341.57|3333.87|3339.85|3332.15|29
1648461740000|2022-03-28 10:02:20|3341.71|3334.01|3342.18|3334.48|3342.18|3334.48|3340.6|3332.9|25
1648461750000|2022-03-28 10:02:30|3341.42|3333.72|3343.23|3335.53|3343.68|3335.98|3340.86|3333.16|28
1648461760000|2022-03-28 10:02:40|3343.25|3335.55|3343.61|3335.91|3343.89|3336.19|3343.02|3335.32|34
1648461770000|2022-03-28 10:02:50|3343.71|3336.01|3345.7|3338|3345.85|3338.15|3343.67|3335.97|32
1648461780000|2022-03-28 10:03:00|3345.55|3337.85|3346.02|3338.32|3346.39|3338.69|3345.55|3337.85|30
1648461790000|2022-03-28 10:03:10|3345.87|3338.17|3345.87|3338.17|3345.88|3338.18|3345.74|3338.04|17
1648461800000|2022-03-28 10:03:20|3345.89|3338.19|3346.01|3338.31|3346.01|3338.31|3345.74|3338.04|15
1648461810000|2022-03-28 10:03:30|3346.11|3338.41|3345.93|3338.23|3346.24|3338.54|3345.93|3338.23|16
1648461820000|2022-03-28 10:03:40|3345.94|3338.24|3345.95|3338.25|3345.99|3338.29|3345.82|3338.12|17
1648461830000|2022-03-28 10:03:50|3345.94|3338.24|3346.4|3338.7|3347.18|3339.48|3345.94|3338.24|17
1648461840000|2022-03-28 10:04:00|3346.48|3338.78|3347.88|3340.18|3347.88|3340.18|3346.48|3338.78|28
1648461850000|2022-03-28 10:04:10|3347.86|3340.16|3348.4|3340.7|3349.3|3341.6|3347.64|3339.94|31
1648461860000|2022-03-28 10:04:20|3348.18|3340.48|3350.56|3342.86|3350.56|3342.86|3348.18|3340.48|33
1648461870000|2022-03-28 10:04:30|3349.77|3342.07|3350.02|3342.32|3350.62|3342.92|3349.49|3341.79|38
1648461880000|2022-03-28 10:04:40|3349.66|3341.96|3350.62|3342.92|3350.64|3342.94|3349.51|3341.81|35
1648461890000|2022-03-28 10:04:50|3350.3|3342.6|3350.78|3343.08|3351.38|3343.68|3350.3|3342.6|32
1648461900000|2022-03-28 10:05:00|3350.72|3343.02|3349.6|3341.9|3351.84|3344.14|3349.57|3341.87|35
1648461910000|2022-03-28 10:05:10|3349.54|3341.84|3348.58|3340.88|3349.71|3342.01|3348.44|3340.74|35
1648461920000|2022-03-28 10:05:20|3348.14|3340.44|3347.46|3339.76|3348.54|3340.84|3347.46|3339.76|36
1648461930000|2022-03-28 10:05:30|3347.35|3339.65|3345.84|3338.14|3347.64|3339.94|3345.74|3338.04|35
1648461940000|2022-03-28 10:05:40|3345.97|3338.27|3346.23|3338.53|3346.5|3338.8|3345.91|3338.21|34
1648461950000|2022-03-28 10:05:50|3346.27|3338.57|3346.22|3338.52|3346.86|3339.16|3346.22|3338.52|30
1648461960000|2022-03-28 10:06:00|3346.15|3338.45|3345.81|3338.11|3346.19|3338.49|3345.49|3337.79|23
1648461970000|2022-03-28 10:06:10|3345.84|3338.14|3346.02|3338.32|3346.28|3338.58|3345.6|3337.9|22
1648461980000|2022-03-28 10:06:20|3346.06|3338.36|3345.1|3337.4|3346.15|3338.45|3344.98|3337.28|33
1648461990000|2022-03-28 10:06:30|3345.6|3337.9|3344.34|3336.64|3345.6|3337.9|3343.5|3335.8|31
1648462000000|2022-03-28 10:06:40|3343.75|3336.05|3343.52|3335.82|3344.46|3336.76|3343.52|3335.82|17
1648462010000|2022-03-28 10:06:50|3343.49|3335.79|3342.99|3335.29|3343.98|3336.28|3341.91|3334.21|34
1648462020000|2022-03-28 10:07:00|3342.43|3334.73|3344.36|3336.66|3344.36|3336.66|3342.43|3334.73|29
1648462030000|2022-03-28 10:07:10|3344.55|3336.85|3343.86|3336.16|3344.64|3336.94|3343.79|3336.09|21
1648462040000|2022-03-28 10:07:20|3343.85|3336.15|3343.42|3335.72|3343.87|3336.17|3343.42|3335.72|22
1648462050000|2022-03-28 10:07:30|3343.29|3335.59|3343.22|3335.52|3343.29|3335.59|3342.8|3335.1|29
1648462060000|2022-03-28 10:07:40|3343.09|3335.39|3343.46|3335.76|3343.51|3335.81|3342.77|3335.07|23
1648462070000|2022-03-28 10:07:50|3343.39|3335.69|3343.15|3335.45|3344.67|3336.97|3343.15|3335.45|32
1648462080000|2022-03-28 10:08:00|3343.1|3335.4|3343.06|3335.36|3343.1|3335.4|3343.05|3335.35|5
1648462090000|2022-03-28 10:08:10|3343.02|3335.32|3343.59|3335.89|3343.59|3335.89|3342.81|3335.11|24
1648462100000|2022-03-28 10:08:20|3342.84|3335.14|3343.4|3335.7|3343.81|3336.11|3342.5|3334.8|28
1648462110000|2022-03-28 10:08:30|3343.57|3335.87|3344.43|3336.73|3344.43|3336.73|3342.76|3335.06|30
1648462120000|2022-03-28 10:08:40|3343.41|3335.71|3343.69|3335.99|3344.49|3336.79|3343.41|3335.71|10
1648462130000|2022-03-28 10:08:50|3343.41|3335.71|3344.02|3336.32|3344.48|3336.78|3342.99|3335.29|24
1648462140000|2022-03-28 10:09:00|3343.24|3335.54|3343.61|3335.91|3344.02|3336.32|3342.86|3335.16|22
1648462150000|2022-03-28 10:09:10|3343.08|3335.38|3343.04|3335.34|3343.63|3335.93|3343.03|3335.33|18
1648462160000|2022-03-28 10:09:20|3343.68|3335.98|3343.41|3335.71|3344.43|3336.73|3342.99|3335.29|23
1648462170000|2022-03-28 10:09:30|3343.47|3335.77|3343.45|3335.75|3343.55|3335.85|3343.45|3335.75|6
1648462180000|2022-03-28 10:09:40|3343.76|3336.06|3343.81|3336.11|3343.89|3336.19|3343.63|3335.93|12
1648462190000|2022-03-28 10:09:50|3343.58|3335.88|3342.38|3334.68|3343.58|3335.88|3342.38|3334.68|30
1648462200000|2022-03-28 10:10:00|3342.41|3334.71|3341.69|3333.99|3342.41|3334.71|3341.69|3333.99|29
1648462210000|2022-03-28 10:10:10|3341.77|3334.07|3341.95|3334.25|3342.09|3334.39|3341.73|3334.03|25
1648462220000|2022-03-28 10:10:20|3341.83|3334.13|3343.06|3335.36|3343.06|3335.36|3341.76|3334.06|26
1648462230000|2022-03-28 10:10:30|3343.05|3335.35|3343.54|3335.84|3343.62|3335.92|3342.09|3334.39|30
1648462240000|2022-03-28 10:10:40|3343.61|3335.91|3343.35|3335.65|3344.24|3336.54|3342.99|3335.29|33
1648462250000|2022-03-28 10:10:50|3343.47|3335.77|3341.63|3333.93|3343.5|3335.8|3341.6|3333.9|39
1648462260000|2022-03-28 10:11:00|3342.17|3334.47|3341.32|3333.62|3342.17|3334.47|3341.32|3333.62|33
1648462270000|2022-03-28 10:11:10|3341.3|3333.6|3341.33|3333.63|3341.42|3333.72|3341.27|3333.57|28
1648462280000|2022-03-28 10:11:20|3341.36|3333.66|3341.8|3334.1|3342.06|3334.36|3341.26|3333.56|31
1648462290000|2022-03-28 10:11:30|3341.34|3333.64|3340.95|3333.25|3341.68|3333.98|3340.6|3332.9|26
1648462300000|2022-03-28 10:11:40|3341.09|3333.39|3340.6|3332.9|3341.22|3333.52|3340.48|3332.78|22
1648462310000|2022-03-28 10:11:50|3340.58|3332.88|3340.45|3332.75|3340.74|3333.04|3339.48|3331.78|26
1648462320000|2022-03-28 10:12:00|3340.36|3332.66|3340.13|3332.43|3340.64|3332.94|3339.67|3331.97|29
1648462330000|2022-03-28 10:12:10|3340.21|3332.51|3341.01|3333.31|3341.74|3334.04|3340.21|3332.51|23
1648462340000|2022-03-28 10:12:20|3340.89|3333.19|3340.69|3332.99|3341.24|3333.54|3340.67|3332.97|30
1648462350000|2022-03-28 10:12:30|3340.7|3333|3341.65|3333.95|3341.95|3334.25|3340.7|3333|24
1648462360000|2022-03-28 10:12:40|3341.32|3333.62|3342.06|3334.36|3342.13|3334.43|3341.13|3333.43|24
1648462370000|2022-03-28 10:12:50|3342.05|3334.35|3341.37|3333.67|3342.14|3334.44|3341.36|3333.66|31
1648462380000|2022-03-28 10:13:00|3341.38|3333.68|3341.91|3334.21|3342.07|3334.37|3340.96|3333.26|21
1648462390000|2022-03-28 10:13:10|3341.92|3334.22|3342.14|3334.44|3342.41|3334.71|3341.92|3334.22|21
1648462400000|2022-03-28 10:13:20|3342.1|3334.4|3341.86|3334.16|3342.27|3334.57|3341.86|3334.16|23
1648462410000|2022-03-28 10:13:30|3341.92|3334.22|3342.6|3334.9|3342.6|3334.9|3341.92|3334.22|10
1648462420000|2022-03-28 10:13:40|3342.45|3334.75|3342.85|3335.15|3343.17|3335.47|3342.45|3334.75|22
1648462430000|2022-03-28 10:13:50|3343.08|3335.38|3343.08|3335.38|3343.33|3335.63|3342.55|3334.85|26
1648462440000|2022-03-28 10:14:00|3342.9|3335.2|3344.32|3336.62|3344.37|3336.67|3342.71|3335.01|31
1648462450000|2022-03-28 10:14:10|3343.54|3335.84|3345.14|3337.44|3345.4|3337.7|3343.54|3335.84|29
1648462460000|2022-03-28 10:14:20|3345.28|3337.58|3345.5|3337.8|3345.72|3338.02|3344.55|3336.85|31
1648462470000|2022-03-28 10:14:30|3345.49|3337.79|3345.69|3337.99|3345.69|3337.99|3345.49|3337.79|9
1648462480000|2022-03-28 10:14:40|3345.68|3337.98|3346.02|3338.32|3346.02|3338.32|3345.52|3337.82|9
1648462490000|2022-03-28 10:14:50|3346.01|3338.31|3345.6|3337.9|3346.01|3338.31|3345.57|3337.87|16
1648462500000|2022-03-28 10:15:00|3345.59|3337.89|3345.11|3337.41|3345.68|3337.98|3345|3337.3|26
1648462510000|2022-03-28 10:15:10|3344.95|3337.25|3344.16|3336.46|3345.26|3337.56|3344.02|3336.32|32
1648462520000|2022-03-28 10:15:20|3343.96|3336.26|3344.62|3336.92|3344.62|3336.92|3343.96|3336.26|9
1648462530000|2022-03-28 10:15:30|3344.76|3337.06|3344.9|3337.2|3345.46|3337.76|3344.66|3336.96|29
1648462540000|2022-03-28 10:15:40|3345.35|3337.65|3345.58|3337.88|3346.12|3338.42|3344.73|3337.03|30
1648462550000|2022-03-28 10:15:50|3345.83|3338.13|3345.43|3337.73|3346.04|3338.34|3345.42|3337.72|28
1648462560000|2022-03-28 10:16:00|3345.42|3337.72|3346.63|3338.93|3346.63|3338.93|3345.27|3337.57|26
1648462570000|2022-03-28 10:16:10|3346.65|3338.95|3346.61|3338.91|3347.31|3339.61|3346.59|3338.89|31
1648462580000|2022-03-28 10:16:20|3346.63|3338.93|3346.78|3339.08|3346.9|3339.2|3346.12|3338.42|26
1648462590000|2022-03-28 10:16:30|3346.89|3339.19|3346.91|3339.21|3347.05|3339.35|3346.78|3339.08|12
1648462600000|2022-03-28 10:16:40|3346.92|3339.22|3347.85|3340.15|3347.85|3340.15|3346.92|3339.22|22
1648462610000|2022-03-28 10:16:50|3347.75|3340.05|3348.13|3340.43|3348.4|3340.7|3347.68|3339.98|16
1648462620000|2022-03-28 10:17:00|3348.17|3340.47|3348.41|3340.71|3348.41|3340.71|3348.01|3340.31|21
1648462630000|2022-03-28 10:17:10|3348.39|3340.69|3348.03|3340.33|3348.42|3340.72|3347.86|3340.16|15
1648462640000|2022-03-28 10:17:20|3348.23|3340.53|3348.18|3340.48|3348.28|3340.58|3348.06|3340.36|12
1648462650000|2022-03-28 10:17:30|3348.17|3340.47|3348.5|3340.8|3348.55|3340.85|3348.09|3340.39|26
1648462660000|2022-03-28 10:17:40|3348.51|3340.81|3349.05|3341.35|3349.12|3341.42|3348.27|3340.57|15
1648462670000|2022-03-28 10:17:50|3349.09|3341.39|3348.23|3340.53|3349.14|3341.44|3348.2|3340.5|29
1648462680000|2022-03-28 10:18:00|3348.24|3340.54|3350.13|3342.43|3350.13|3342.43|3348.24|3340.54|22
1648462690000|2022-03-28 10:18:10|3350.17|3342.47|3350.67|3342.97|3351.32|3343.62|3349.92|3342.22|36
1648462700000|2022-03-28 10:18:20|3350.66|3342.96|3351.62|3343.92|3351.85|3344.15|3350.29|3342.59|33
1648462710000|2022-03-28 10:18:30|3351.64|3343.94|3353.38|3345.68|3353.55|3345.85|3351.34|3343.64|30
1648462720000|2022-03-28 10:18:40|3353.4|3345.7|3353.47|3345.77|3354.82|3347.12|3352.47|3344.77|38
1648462730000|2022-03-28 10:18:50|3353.57|3345.87|3352.42|3344.72|3353.57|3345.87|3352.42|3344.72|24
1648462740000|2022-03-28 10:19:00|3352.4|3344.7|3353.75|3346.05|3354.04|3346.34|3351.78|3344.08|25
1648462750000|2022-03-28 10:19:10|3353.85|3346.15|3357.87|3350.17|3357.87|3350.17|3353.7|3346|37
1648462760000|2022-03-28 10:19:20|3357.47|3349.77|3356.47|3348.77|3358.32|3350.62|3355.51|3347.81|40
1648462770000|2022-03-28 10:19:30|3355.93|3348.23|3356.54|3348.84|3356.66|3348.96|3355.63|3347.93|39
1648462780000|2022-03-28 10:19:40|3356.58|3348.88|3359.27|3351.57|3359.27|3351.57|3356.26|3348.56|36
1648462790000|2022-03-28 10:19:50|3358.81|3351.11|3359.1|3351.4|3359.61|3351.91|3357.79|3350.09|35
1648462800000|2022-03-28 10:20:00|3359.08|3351.38|3356.33|3348.63|3359.08|3351.38|3356.09|3348.39|37
1648462810000|2022-03-28 10:20:10|3356.09|3348.39|3354.45|3346.75|3356.57|3348.87|3354.45|3346.75|37
1648462820000|2022-03-28 10:20:20|3354.44|3346.74|3353.87|3346.17|3355.72|3348.02|3353.47|3345.77|37
1648462830000|2022-03-28 10:20:30|3353.55|3345.85|3352.69|3344.99|3353.55|3345.85|3352.69|3344.99|28
1648462840000|2022-03-28 10:20:40|3352.68|3344.98|3352.73|3345.03|3353.57|3345.87|3352.49|3344.79|34
1648462850000|2022-03-28 10:20:50|3352.62|3344.92|3352.6|3344.9|3352.9|3345.2|3352.29|3344.59|25
1648462860000|2022-03-28 10:21:00|3352.49|3344.79|3352.64|3344.94|3352.85|3345.15|3352.36|3344.66|35
1648462870000|2022-03-28 10:21:10|3352.63|3344.93|3352.91|3345.21|3352.98|3345.28|3352.59|3344.89|31
1648462880000|2022-03-28 10:21:20|3352.89|3345.19|3353.18|3345.48|3353.4|3345.7|3352.07|3344.37|34
1648462890000|2022-03-28 10:21:30|3353.21|3345.51|3354.2|3346.5|3354.2|3346.5|3353.08|3345.38|28
1648462900000|2022-03-28 10:21:40|3354.15|3346.45|3353.55|3345.85|3354.21|3346.51|3353.47|3345.77|31
1648462910000|2022-03-28 10:21:50|3353.63|3345.93|3352.85|3345.15|3353.63|3345.93|3352.84|3345.14|28
1648462920000|2022-03-28 10:22:00|3352.88|3345.18|3352.68|3344.98|3353.01|3345.31|3352.06|3344.36|28
1648462930000|2022-03-28 10:22:10|3352.77|3345.07|3354.93|3347.23|3354.96|3347.26|3352|3344.3|32
1648462940000|2022-03-28 10:22:20|3354.98|3347.28|3356.83|3349.13|3356.83|3349.13|3354.41|3346.71|32
1648462950000|2022-03-28 10:22:30|3356.16|3348.46|3356.92|3349.22|3357.08|3349.38|3356.16|3348.46|34
1648462960000|2022-03-28 10:22:40|3356.88|3349.18|3355.77|3348.07|3356.92|3349.22|3355.34|3347.64|31
1648462970000|2022-03-28 10:22:50|3355.83|3348.13|3354.7|3347|3355.92|3348.22|3354.7|3347|35
1648462980000|2022-03-28 10:23:00|3354.89|3347.19|3355.25|3347.55|3355.99|3348.29|3354.53|3346.83|30
1648462990000|2022-03-28 10:23:10|3355.53|3347.83|3355.59|3347.89|3355.85|3348.15|3355.13|3347.43|31
1648463000000|2022-03-28 10:23:20|3355.42|3347.72|3355.86|3348.16|3356.18|3348.48|3355|3347.3|34
1648463010000|2022-03-28 10:23:30|3355.87|3348.17|3355.09|3347.39|3355.94|3348.24|3354.93|3347.23|21
1648463020000|2022-03-28 10:23:40|3355|3347.3|3355.1|3347.4|3355.69|3347.99|3354.72|3347.02|29
1648463030000|2022-03-28 10:23:50|3355.06|3347.36|3355.55|3347.85|3355.61|3347.91|3354.23|3346.53|30
1648463040000|2022-03-28 10:24:00|3355.45|3347.75|3355.27|3347.57|3355.77|3348.07|3354.73|3347.03|26
1648463050000|2022-03-28 10:24:10|3355.72|3348.02|3355.75|3348.05|3355.97|3348.27|3355.08|3347.38|30
1648463060000|2022-03-28 10:24:20|3355.7|3348|3355.94|3348.24|3355.95|3348.25|3355.02|3347.32|29
1648463070000|2022-03-28 10:24:30|3355.23|3347.53|3353.84|3346.14|3355.28|3347.58|3353.4|3345.7|26
1648463080000|2022-03-28 10:24:40|3354.07|3346.37|3353.72|3346.02|3354.08|3346.38|3353.72|3346.02|12
1648463090000|2022-03-28 10:24:50|3353.71|3346.01|3353.65|3345.95|3353.87|3346.17|3353.65|3345.95|15
1648463100000|2022-03-28 10:25:00|3353.59|3345.89|3352.69|3344.99|3353.59|3345.89|3352.55|3344.85|36
1648463110000|2022-03-28 10:25:10|3352.65|3344.95|3352.5|3344.8|3352.7|3345|3352.08|3344.38|21
1648463120000|2022-03-28 10:25:20|3352.55|3344.85|3352.73|3345.03|3352.73|3345.03|3352.33|3344.63|23
1648463130000|2022-03-28 10:25:30|3352.74|3345.04|3353.01|3345.31|3353.1|3345.4|3352.61|3344.91|28
1648463140000|2022-03-28 10:25:40|3352.99|3345.29|3352.76|3345.06|3353.46|3345.76|3352.6|3344.9|23
1648463150000|2022-03-28 10:25:50|3353.14|3345.44|3353.91|3346.21|3354.69|3346.99|3352.9|3345.2|30
1648463160000|2022-03-28 10:26:00|3353.9|3346.2|3354.06|3346.36|3354.15|3346.45|3353.56|3345.86|26
1648463170000|2022-03-28 10:26:10|3354.14|3346.44|3353.89|3346.19|3354.15|3346.45|3353.84|3346.14|12
1648463180000|2022-03-28 10:26:20|3353.8|3346.1|3353.71|3346.01|3354.14|3346.44|3353.39|3345.69|22
1648463190000|2022-03-28 10:26:30|3353.72|3346.02|3353.66|3345.96|3353.73|3346.03|3353.65|3345.95|17
1648463200000|2022-03-28 10:26:40|3353.54|3345.84|3352.27|3344.57|3353.54|3345.84|3352.17|3344.47|29
1648463210000|2022-03-28 10:26:50|3352.23|3344.53|3352.21|3344.51|3352.45|3344.75|3352.05|3344.35|21
1648463220000|2022-03-28 10:27:00|3352.11|3344.41|3352.05|3344.35|3352.29|3344.59|3351.84|3344.14|29
1648463230000|2022-03-28 10:27:10|3352.06|3344.36|3351.67|3343.97|3352.15|3344.45|3351.66|3343.96|13
1648463240000|2022-03-28 10:27:20|3351.76|3344.06|3352.12|3344.42|3352.21|3344.51|3351.71|3344.01|23
1648463250000|2022-03-28 10:27:30|3351.97|3344.27|3351.15|3343.45|3351.97|3344.27|3350.92|3343.22|25
1648463260000|2022-03-28 10:27:40|3351.23|3343.53|3351.7|3344|3351.95|3344.25|3351.23|3343.53|23
1648463270000|2022-03-28 10:27:50|3351.69|3343.99|3351.85|3344.15|3351.85|3344.15|3351.57|3343.87|17
1648463280000|2022-03-28 10:28:00|3351.57|3343.87|3352.25|3344.55|3352.25|3344.55|3351.02|3343.32|23
1648463290000|2022-03-28 10:28:10|3352.24|3344.54|3351.85|3344.15|3352.49|3344.79|3351.67|3343.97|27
1648463300000|2022-03-28 10:28:20|3352.35|3344.65|3352.04|3344.34|3352.67|3344.97|3351.75|3344.05|22
1648463310000|2022-03-28 10:28:30|3351.95|3344.25|3352.03|3344.33|3352.64|3344.94|3351.81|3344.11|27
1648463320000|2022-03-28 10:28:40|3352.05|3344.35|3352.03|3344.33|3352.65|3344.95|3351.91|3344.21|14
1648463330000|2022-03-28 10:28:50|3351.94|3344.24|3352.32|3344.62|3352.5|3344.8|3351.85|3344.15|13
1648463340000|2022-03-28 10:29:00|3352.4|3344.7|3352.65|3344.95|3353.28|3345.58|3352.4|3344.7|18
1648463350000|2022-03-28 10:29:10|3353.02|3345.32|3355.57|3347.87|3355.88|3348.18|3352.92|3345.22|28
1648463360000|2022-03-28 10:29:20|3355.56|3347.86|3355.77|3348.07|3355.77|3348.07|3355.21|3347.51|16
1648463370000|2022-03-28 10:29:30|3355.81|3348.11|3357.6|3349.9|3357.67|3349.97|3355.81|3348.11|17
1648463380000|2022-03-28 10:29:40|3357.37|3349.67|3357.34|3349.64|3357.64|3349.94|3357.2|3349.5|19
1648463390000|2022-03-28 10:29:50|3357.51|3349.81|3358.64|3350.94|3358.8|3351.1|3357.3|3349.6|24
1648463400000|2022-03-28 10:30:00|3358.67|3350.97|3359.13|3351.43|3360.53|3352.83|3358.61|3350.91|25
1648463410000|2022-03-28 10:30:10|3359.11|3351.41|3357.81|3350.11|3359.11|3351.41|3357.18|3349.48|36
1648463420000|2022-03-28 10:30:20|3357.8|3350.1|3356.95|3349.25|3357.96|3350.26|3356.95|3349.25|36
1648463430000|2022-03-28 10:30:30|3356.86|3349.16|3356.08|3348.38|3356.94|3349.24|3356.08|3348.38|36
1648463440000|2022-03-28 10:30:40|3356.11|3348.41|3354.68|3346.98|3356.11|3348.41|3354.63|3346.93|33
1648463450000|2022-03-28 10:30:50|3354.71|3347.01|3354.46|3346.76|3354.71|3347.01|3354.09|3346.39|32
1648463460000|2022-03-28 10:31:00|3354.47|3346.77|3354.08|3346.38|3354.8|3347.1|3354.08|3346.38|29
1648463470000|2022-03-28 10:31:10|3354.42|3346.72|3353.07|3345.37|3354.42|3346.72|3353.03|3345.33|32
1648463480000|2022-03-28 10:31:20|3353.06|3345.36|3352.72|3345.02|3353.18|3345.48|3351.6|3343.9|31
1648463490000|2022-03-28 10:31:30|3352.71|3345.01|3352.46|3344.76|3353.22|3345.52|3351.62|3343.92|36
1648463500000|2022-03-28 10:31:40|3352.45|3344.75|3352.1|3344.4|3353.08|3345.38|3352.1|3344.4|34
1648463510000|2022-03-28 10:31:50|3352.02|3344.32|3352.65|3344.95|3352.65|3344.95|3351.37|3343.67|30
1648463520000|2022-03-28 10:32:00|3351.22|3343.52|3351.55|3343.85|3352.65|3344.95|3351.22|3343.52|24
1648463530000|2022-03-28 10:32:10|3352.41|3344.71|3352.25|3344.55|3352.47|3344.77|3351.34|3343.64|26
1648463540000|2022-03-28 10:32:20|3352.06|3344.36|3351.32|3343.62|3352.2|3344.5|3351.26|3343.56|35
1648463550000|2022-03-28 10:32:30|3351.3|3343.6|3351.26|3343.56|3351.77|3344.07|3351.19|3343.49|19
1648463560000|2022-03-28 10:32:40|3351.27|3343.57|3351.34|3343.64|3352.01|3344.31|3351.19|3343.49|19
1648463570000|2022-03-28 10:32:50|3351.22|3343.52|3350.62|3342.92|3351.24|3343.54|3350.55|3342.85|33
1648463580000|2022-03-28 10:33:00|3350.61|3342.91|3350.43|3342.73|3350.71|3343.01|3350.41|3342.71|25
1648463590000|2022-03-28 10:33:10|3350.44|3342.74|3350.12|3342.42|3350.55|3342.85|3349.67|3341.97|27
1648463600000|2022-03-28 10:33:20|3350.39|3342.69|3350.91|3343.21|3350.91|3343.21|3350.2|3342.5|29
1648463610000|2022-03-28 10:33:30|3350.92|3343.22|3351.89|3344.19|3351.97|3344.27|3350.52|3342.82|31
1648463620000|2022-03-28 10:33:40|3351.88|3344.18|3351.45|3343.75|3352.48|3344.78|3351.32|3343.62|32
1648463630000|2022-03-28 10:33:50|3351.44|3343.74|3351.43|3343.73|3351.77|3344.07|3351.07|3343.37|30
1648463640000|2022-03-28 10:34:00|3351.36|3343.66|3351.51|3343.81|3352.29|3344.59|3351.36|3343.66|12
1648463650000|2022-03-28 10:34:10|3351.79|3344.09|3350.93|3343.23|3351.8|3344.1|3350.92|3343.22|21
1648463660000|2022-03-28 10:34:20|3350.91|3343.21|3350.59|3342.89|3351.74|3344.04|3350.59|3342.89|30
1648463670000|2022-03-28 10:34:30|3350.6|3342.9|3350.87|3343.17|3351.27|3343.57|3350.16|3342.46|31
1648463680000|2022-03-28 10:34:40|3350.9|3343.2|3350.51|3342.81|3351.29|3343.59|3350.39|3342.69|28
1648463690000|2022-03-28 10:34:50|3350.4|3342.7|3350.06|3342.36|3350.54|3342.84|3350.06|3342.36|16
1648463700000|2022-03-28 10:35:00|3350|3342.3|3349.61|3341.91|3350|3342.3|3349.36|3341.66|32
1648463710000|2022-03-28 10:35:10|3349.53|3341.83|3348.52|3340.82|3349.81|3342.11|3348.52|3340.82|33
1648463720000|2022-03-28 10:35:20|3348.5|3340.8|3349.15|3341.45|3349.17|3341.47|3348.5|3340.8|34
1648463730000|2022-03-28 10:35:30|3349.08|3341.38|3348.86|3341.16|3349.2|3341.5|3348.77|3341.07|23
1648463740000|2022-03-28 10:35:40|3348.81|3341.11|3347.9|3340.2|3348.81|3341.11|3347.16|3339.46|34
1648463750000|2022-03-28 10:35:50|3347.09|3339.39|3346.03|3338.33|3347.09|3339.39|3345.3|3337.6|39
1648463760000|2022-03-28 10:36:00|3346.06|3338.36|3344.77|3337.07|3346.34|3338.64|3344.77|3337.07|36
1648463770000|2022-03-28 10:36:10|3344.74|3337.04|3344.08|3336.38|3344.76|3337.06|3343.76|3336.06|37
1648463780000|2022-03-28 10:36:20|3344.02|3336.32|3345.11|3337.41|3345.18|3337.48|3344.02|3336.32|35
1648463790000|2022-03-28 10:36:30|3345.15|3337.45|3344.58|3336.88|3345.22|3337.52|3344.02|3336.32|37
1648463800000|2022-03-28 10:36:40|3344.59|3336.89|3344.63|3336.93|3345.16|3337.46|3344.48|3336.78|35
1648463810000|2022-03-28 10:36:50|3344.61|3336.91|3344.79|3337.09|3344.79|3337.09|3344.13|3336.43|31
1648463820000|2022-03-28 10:37:00|3344.59|3336.89|3346.61|3338.91|3346.61|3338.91|3344.47|3336.77|38
1648463830000|2022-03-28 10:37:10|3346.65|3338.95|3348.56|3340.86|3348.69|3340.99|3346.05|3338.35|27
1648463840000|2022-03-28 10:37:20|3349.02|3341.32|3348.45|3340.75|3349.42|3341.72|3348.36|3340.66|33
1648463850000|2022-03-28 10:37:30|3348.5|3340.8|3346.86|3339.16|3348.5|3340.8|3346.84|3339.14|32
1648463860000|2022-03-28 10:37:40|3346.75|3339.05|3346.94|3339.24|3346.94|3339.24|3346.11|3338.41|32
1648463870000|2022-03-28 10:37:50|3346.78|3339.08|3347.73|3340.03|3348.11|3340.41|3346.77|3339.07|35
1648463880000|2022-03-28 10:38:00|3347.78|3340.08|3347.06|3339.36|3348.25|3340.55|3347.06|3339.36|35
1648463890000|2022-03-28 10:38:10|3347.1|3339.4|3347.17|3339.47|3347.24|3339.54|3346.43|3338.73|34
1648463900000|2022-03-28 10:38:20|3346.9|3339.2|3346.89|3339.19|3347.34|3339.64|3346.58|3338.88|36
1648463910000|2022-03-28 10:38:30|3346.77|3339.07|3346.62|3338.92|3346.91|3339.21|3346.62|3338.92|24
1648463920000|2022-03-28 10:38:40|3346.77|3339.07|3346.79|3339.09|3346.97|3339.27|3346.6|3338.9|30
1648463930000|2022-03-28 10:38:50|3346.71|3339.01|3346.65|3338.95|3346.95|3339.25|3346.5|3338.8|36
1648463940000|2022-03-28 10:39:00|3346.71|3339.01|3346.82|3339.12|3346.87|3339.17|3346.63|3338.93|28
1648463950000|2022-03-28 10:39:10|3346.83|3339.13|3346.57|3338.87|3347.12|3339.42|3346.42|3338.72|19
1648463960000|2022-03-28 10:39:20|3346.64|3338.94|3346.9|3339.2|3347.15|3339.45|3346.4|3338.7|27
1648463970000|2022-03-28 10:39:30|3346.93|3339.23|3347.13|3339.43|3347.13|3339.43|3346.91|3339.21|24
1648463980000|2022-03-28 10:39:40|3347.11|3339.41|3347.36|3339.66|3347.56|3339.86|3346.63|3338.93|27
1648463990000|2022-03-28 10:39:50|3347.06|3339.36|3348.7|3341|3348.9|3341.2|3346.9|3339.2|35
1648464000000|2022-03-28 10:40:00|3349|3341.3|3348.57|3340.87|3349.85|3342.15|3348.19|3340.49|36
1648464010000|2022-03-28 10:40:10|3348.68|3340.98|3347.39|3339.69|3348.68|3340.98|3347.3|3339.6|32
1648464020000|2022-03-28 10:40:20|3347.64|3339.94|3347.93|3340.23|3348.04|3340.34|3347.39|3339.69|23
1648464030000|2022-03-28 10:40:30|3347.95|3340.25|3348.25|3340.55|3348.89|3341.19|3347.71|3340.01|29
1648464040000|2022-03-28 10:40:40|3348.27|3340.57|3347.75|3340.05|3348.84|3341.14|3347.75|3340.05|26
1648464050000|2022-03-28 10:40:50|3347.73|3340.03|3347.68|3339.98|3347.82|3340.12|3347.54|3339.84|32
1648464060000|2022-03-28 10:41:00|3347.69|3339.99|3346.81|3339.11|3347.81|3340.11|3346.81|3339.11|22
1648464070000|2022-03-28 10:41:10|3346.8|3339.1|3346.83|3339.13|3347.03|3339.33|3346.68|3338.98|23
1648464080000|2022-03-28 10:41:20|3346.65|3338.95|3345.63|3337.93|3347.21|3339.51|3345.45|3337.75|25
1648464090000|2022-03-28 10:41:30|3345.55|3337.85|3345.73|3338.03|3345.85|3338.15|3345.47|3337.77|30
1648464100000|2022-03-28 10:41:40|3346.04|3338.34|3345.78|3338.08|3346.15|3338.45|3345.66|3337.96|20
1648464110000|2022-03-28 10:41:50|3345.77|3338.07|3345.81|3338.11|3345.84|3338.14|3345.39|3337.69|14
1648464120000|2022-03-28 10:42:00|3345.86|3338.16|3344.83|3337.13|3345.92|3338.22|3344.63|3336.93|29
1648464130000|2022-03-28 10:42:10|3344.77|3337.07|3344.15|3336.45|3345.16|3337.46|3344.15|3336.45|24
1648464140000|2022-03-28 10:42:20|3344.12|3336.42|3344.37|3336.67|3344.37|3336.67|3344.12|3336.42|17
1648464150000|2022-03-28 10:42:30|3344.35|3336.65|3345.34|3337.64|3345.74|3338.04|3344.35|3336.65|22
1648464160000|2022-03-28 10:42:40|3345.45|3337.75|3345.41|3337.71|3345.61|3337.91|3345.36|3337.66|22
1648464170000|2022-03-28 10:42:50|3345.39|3337.69|3345.41|3337.71|3345.78|3338.08|3345.21|3337.51|32
1648464180000|2022-03-28 10:43:00|3345.92|3338.22|3345.86|3338.16|3346.18|3338.48|3345.33|3337.63|21
1648464190000|2022-03-28 10:43:10|3346.18|3338.48|3347.02|3339.32|3347.05|3339.35|3345.82|3338.12|29
1648464200000|2022-03-28 10:43:20|3347.05|3339.35|3348.45|3340.75|3348.45|3340.75|3346.38|3338.68|36
1648464210000|2022-03-28 10:43:30|3348.39|3340.69|3348|3340.3|3348.43|3340.73|3347.77|3340.07|35
1648464220000|2022-03-28 10:43:40|3347.93|3340.23|3347.98|3340.28|3348.42|3340.72|3347.9|3340.2|18
1648464230000|2022-03-28 10:43:50|3347.99|3340.29|3348.13|3340.43|3348.64|3340.94|3347.84|3340.14|22
1648464240000|2022-03-28 10:44:00|3348.7|3341|3348.06|3340.36|3348.7|3341|3348.05|3340.35|17
1648464250000|2022-03-28 10:44:10|3348.24|3340.54|3348.14|3340.44|3348.62|3340.92|3348.02|3340.32|14
1648464260000|2022-03-28 10:44:20|3348.08|3340.38|3348.76|3341.06|3348.82|3341.12|3348.05|3340.35|20
1648464270000|2022-03-28 10:44:30|3348.75|3341.05|3348.62|3340.92|3348.8|3341.1|3348.62|3340.92|17
1648464280000|2022-03-28 10:44:40|3348.76|3341.06|3349.34|3341.64|3349.39|3341.69|3348.56|3340.86|29
1648464290000|2022-03-28 10:44:50|3349.58|3341.88|3348.85|3341.15|3349.58|3341.88|3348.8|3341.1|35
1648464300000|2022-03-28 10:45:00|3349.01|3341.31|3349.02|3341.32|3349.15|3341.45|3348.73|3341.03|28
1648464310000|2022-03-28 10:45:10|3349.06|3341.36|3348.83|3341.13|3349.25|3341.55|3348.83|3341.13|21
1648464320000|2022-03-28 10:45:20|3348.82|3341.12|3346.41|3338.71|3348.84|3341.14|3346.41|3338.71|28
1648464330000|2022-03-28 10:45:30|3346.38|3338.68|3345.6|3337.9|3346.38|3338.68|3344.76|3337.06|35
1648464340000|2022-03-28 10:45:40|3345.61|3337.91|3345.77|3338.07|3346.36|3338.66|3345.52|3337.82|33
1648464350000|2022-03-28 10:45:50|3345.75|3338.05|3345.24|3337.54|3345.85|3338.15|3344.88|3337.18|28
1648464360000|2022-03-28 10:46:00|3345.12|3337.42|3345.86|3338.16|3345.98|3338.28|3345.12|3337.42|29
1648464370000|2022-03-28 10:46:10|3345.88|3338.18|3345.75|3338.05|3346.14|3338.44|3345.51|3337.81|25
1648464380000|2022-03-28 10:46:20|3345.73|3338.03|3346.38|3338.68|3346.99|3339.29|3345.49|3337.79|27
1648464390000|2022-03-28 10:46:30|3346.33|3338.63|3347.53|3339.83|3347.99|3340.29|3346.26|3338.56|29
1648464400000|2022-03-28 10:46:40|3347.83|3340.13|3347.86|3340.16|3347.86|3340.16|3347.36|3339.66|25
1648464410000|2022-03-28 10:46:50|3347.83|3340.13|3347.31|3339.61|3347.9|3340.2|3347.25|3339.55|20
1648464420000|2022-03-28 10:47:00|3347.24|3339.54|3347.7|3340|3348.39|3340.69|3347.24|3339.54|28
1648464430000|2022-03-28 10:47:10|3347.67|3339.97|3347.3|3339.6|3347.93|3340.23|3347.3|3339.6|20
1648464440000|2022-03-28 10:47:20|3347.41|3339.71|3347.37|3339.67|3347.87|3340.17|3347.34|3339.64|13
1648464450000|2022-03-28 10:47:30|3347.83|3340.13|3347.32|3339.62|3347.83|3340.13|3347.22|3339.52|17
1648464460000|2022-03-28 10:47:40|3347.31|3339.61|3348.42|3340.72|3348.68|3340.98|3347.05|3339.35|31
1648464470000|2022-03-28 10:47:50|3348.57|3340.87|3349.4|3341.7|3349.4|3341.7|3348.56|3340.86|26
1648464480000|2022-03-28 10:48:00|3349.41|3341.71|3350.77|3343.07|3350.77|3343.07|3349.27|3341.57|29
1648464490000|2022-03-28 10:48:10|3350.98|3343.28|3352.06|3344.36|3352.91|3345.21|3350.96|3343.26|32
1648464500000|2022-03-28 10:48:20|3352.34|3344.64|3352.51|3344.81|3353.41|3345.71|3352.15|3344.45|28
1648464510000|2022-03-28 10:48:30|3352.48|3344.78|3352.96|3345.26|3352.96|3345.26|3352.42|3344.72|20
1648464520000|2022-03-28 10:48:40|3353.72|3346.02|3353.58|3345.88|3353.89|3346.19|3353.22|3345.52|26
1648464530000|2022-03-28 10:48:50|3353.57|3345.87|3353.09|3345.39|3353.8|3346.1|3352.74|3345.04|30
1648464540000|2022-03-28 10:49:00|3353.47|3345.77|3352.37|3344.67|3353.71|3346.01|3352.37|3344.67|31
1648464550000|2022-03-28 10:49:10|3352.13|3344.43|3352.02|3344.32|3352.13|3344.43|3351.43|3343.73|30
1648464560000|2022-03-28 10:49:20|3351.81|3344.11|3352.23|3344.53|3352.23|3344.53|3351.63|3343.93|22
1648464570000|2022-03-28 10:49:30|3352.04|3344.34|3352.34|3344.64|3352.65|3344.95|3352.04|3344.34|31
1648464580000|2022-03-28 10:49:40|3352.33|3344.63|3352.29|3344.59|3352.47|3344.77|3352.21|3344.51|14
1648464590000|2022-03-28 10:49:50|3352.16|3344.46|3352.55|3344.85|3352.55|3344.85|3352.08|3344.38|18
1648464600000|2022-03-28 10:50:00|3352.54|3344.84|3352.02|3344.32|3352.58|3344.88|3351.94|3344.24|20
1648464610000|2022-03-28 10:50:10|3351.9|3344.2|3350.13|3342.43|3351.9|3344.2|3350.13|3342.43|35
1648464620000|2022-03-28 10:50:20|3350.14|3342.44|3351.56|3343.86|3351.56|3343.86|3350.14|3342.44|20
1648464630000|2022-03-28 10:50:30|3351.31|3343.61|3351.41|3343.71|3351.73|3344.03|3351.16|3343.46|22
1648464640000|2022-03-28 10:50:40|3351.42|3343.72|3351.67|3343.97|3351.67|3343.97|3351.13|3343.43|21
1648464650000|2022-03-28 10:50:50|3351.82|3344.12|3351.48|3343.78|3351.92|3344.22|3351.47|3343.77|17
1648464660000|2022-03-28 10:51:00|3351.96|3344.26|3351.23|3343.53|3351.96|3344.26|3351.18|3343.48|25
1648464670000|2022-03-28 10:51:10|3351.31|3343.61|3350.86|3343.16|3351.34|3343.64|3350.43|3342.73|27
1648464680000|2022-03-28 10:51:20|3350.88|3343.18|3350.39|3342.69|3350.91|3343.21|3350.22|3342.52|31
1648464690000|2022-03-28 10:51:30|3350.91|3343.21|3349.74|3342.04|3351.59|3343.89|3349.25|3341.55|35
1648464700000|2022-03-28 10:51:40|3349.65|3341.95|3349.97|3342.27|3350.09|3342.39|3349.65|3341.95|19
1648464710000|2022-03-28 10:51:50|3350.21|3342.51|3349.7|3342|3350.73|3343.03|3349.44|3341.74|31
1648464720000|2022-03-28 10:52:00|3349.72|3342.02|3350.14|3342.44|3350.22|3342.52|3349.72|3342.02|19
1648464730000|2022-03-28 10:52:10|3350.13|3342.43|3350.34|3342.64|3350.74|3343.04|3350.13|3342.43|16
1648464740000|2022-03-28 10:52:20|3350.37|3342.67|3350.21|3342.51|3350.91|3343.21|3350.18|3342.48|34
1648464750000|2022-03-28 10:52:30|3350.23|3342.53|3350.71|3343.01|3350.98|3343.28|3350.23|3342.53|17
1648464760000|2022-03-28 10:52:40|3350.79|3343.09|3350.93|3343.23|3351.23|3343.53|3350.79|3343.09|16
1648464770000|2022-03-28 10:52:50|3350.97|3343.27|3350.1|3342.4|3350.97|3343.27|3349.76|3342.06|30
1648464780000|2022-03-28 10:53:00|3350.12|3342.42|3349.84|3342.14|3350.83|3343.13|3349.78|3342.08|28
1648464790000|2022-03-28 10:53:10|3349.85|3342.15|3350.17|3342.47|3350.29|3342.59|3349.85|3342.15|19
1648464800000|2022-03-28 10:53:20|3350|3342.3|3350.55|3342.85|3350.92|3343.22|3350|3342.3|11
1648464810000|2022-03-28 10:53:30|3351.06|3343.36|3350.63|3342.93|3351.08|3343.38|3350.55|3342.85|4
1648464820000|2022-03-28 10:53:40|3350.57|3342.87|3350.43|3342.73|3350.57|3342.87|3350.43|3342.73|6
1648464830000|2022-03-28 10:53:50|3350.53|3342.83|3350.41|3342.71|3350.53|3342.83|3350.41|3342.71|9
1648464840000|2022-03-28 10:54:00|3350.9|3343.2|3349.86|3342.16|3350.9|3343.2|3349.7|3342|35
1648464850000|2022-03-28 10:54:10|3349.85|3342.15|3349.6|3341.9|3349.86|3342.16|3348.46|3340.76|33
1648464860000|2022-03-28 10:54:20|3349.88|3342.18|3349.67|3341.97|3350.43|3342.73|3348.79|3341.09|38
1648464870000|2022-03-28 10:54:30|3350.33|3342.63|3350.52|3342.82|3350.52|3342.82|3349.62|3341.92|20
1648464880000|2022-03-28 10:54:40|3350.49|3342.79|3350.39|3342.69|3351.09|3343.39|3350.28|3342.58|26
1648464890000|2022-03-28 10:54:50|3350.28|3342.58|3351.27|3343.57|3351.28|3343.58|3350.27|3342.57|32
1648464900000|2022-03-28 10:55:00|3351.32|3343.62|3350.95|3343.25|3351.73|3344.03|3350.63|3342.93|21
1648464910000|2022-03-28 10:55:10|3351.15|3343.45|3351.65|3343.95|3351.66|3343.96|3350.48|3342.78|34
1648464920000|2022-03-28 10:55:20|3351.63|3343.93|3350.69|3342.99|3351.63|3343.93|3350.57|3342.87|26
1648464930000|2022-03-28 10:55:30|3350.57|3342.87|3350.59|3342.89|3351.74|3344.04|3350.55|3342.85|26
1648464940000|2022-03-28 10:55:40|3350.6|3342.9|3351.44|3343.74|3351.44|3343.74|3350.6|3342.9|29
1648464950000|2022-03-28 10:55:50|3350.77|3343.07|3351.51|3343.81|3351.94|3344.24|3350.54|3342.84|20
1648464960000|2022-03-28 10:56:00|3351.5|3343.8|3351.27|3343.57|3351.94|3344.24|3351.27|3343.57|16
1648464970000|2022-03-28 10:56:10|3351.26|3343.56|3350.38|3342.68|3351.4|3343.7|3350.38|3342.68|27
1648464980000|2022-03-28 10:56:20|3350.39|3342.69|3351.18|3343.48|3351.21|3343.51|3350.39|3342.69|10
1648464990000|2022-03-28 10:56:30|3351|3343.3|3350.42|3342.72|3351|3343.3|3348.72|3341.02|24
1648465000000|2022-03-28 10:56:40|3350.43|3342.73|3350.37|3342.67|3350.98|3343.28|3350.11|3342.41|29
1648465010000|2022-03-28 10:56:50|3350.35|3342.65|3350.35|3342.65|3350.37|3342.67|3350.35|3342.65|4
1648465020000|2022-03-28 10:57:00|3350.37|3342.67|3351.11|3343.41|3351.16|3343.46|3350.35|3342.65|23
1648465030000|2022-03-28 10:57:10|3351.16|3343.46|3352.02|3344.32|3352.2|3344.5|3350.86|3343.16|38
1648465040000|2022-03-28 10:57:20|3351.99|3344.29|3352.1|3344.4|3352.31|3344.61|3351.77|3344.07|29
1648465050000|2022-03-28 10:57:30|3352.31|3344.61|3351.94|3344.24|3352.31|3344.61|3351.65|3343.95|26
1648465060000|2022-03-28 10:57:40|3351.75|3344.05|3351.94|3344.24|3352.36|3344.66|3351.75|3344.05|11
1648465070000|2022-03-28 10:57:50|3351.75|3344.05|3351.74|3344.04|3351.82|3344.12|3351.7|3344|9
1648465080000|2022-03-28 10:58:00|3351.73|3344.03|3351.78|3344.08|3352.27|3344.57|3351.71|3344.01|23
1648465090000|2022-03-28 10:58:10|3351.79|3344.09|3352.29|3344.59|3352.29|3344.59|3351.73|3344.03|19
1648465100000|2022-03-28 10:58:20|3352.36|3344.66|3352.26|3344.56|3352.36|3344.66|3352.26|3344.56|3
1648465110000|2022-03-28 10:58:30|3352.28|3344.58|3352.27|3344.57|3352.53|3344.83|3352.13|3344.43|10
1648465120000|2022-03-28 10:58:40|3352.41|3344.71|3353.1|3345.4|3353.3|3345.6|3352.24|3344.54|21
1648465130000|2022-03-28 10:58:50|3352.47|3344.77|3353.96|3346.26|3354.54|3346.84|3352.47|3344.77|29
1648465140000|2022-03-28 10:59:00|3354.41|3346.71|3353.65|3345.95|3354.43|3346.73|3353.47|3345.77|30
1648465150000|2022-03-28 10:59:10|3353.66|3345.96|3354.53|3346.83|3354.95|3347.25|3353.65|3345.95|19
1648465160000|2022-03-28 10:59:20|3354.54|3346.84|3354.26|3346.56|3354.54|3346.84|3354.17|3346.47|16
1648465170000|2022-03-28 10:59:30|3354.39|3346.69|3354.45|3346.75|3354.57|3346.87|3354.38|3346.68|17
1648465180000|2022-03-28 10:59:40|3354.55|3346.85|3355.1|3347.4|3355.23|3347.53|3354.45|3346.75|29
1648465190000|2022-03-28 10:59:50|3354.75|3347.05|3354.97|3347.27|3355.04|3347.34|3354.75|3347.05|14
1648465200000|2022-03-28 11:00:00|3354.96|3347.26|3355.02|3347.32|3355.04|3347.34|3354.85|3347.15|34
1648465210000|2022-03-28 11:00:10|3355.04|3347.34|3354.38|3346.68|3355.04|3347.34|3351.8|3344.1|38
1648465220000|2022-03-28 11:00:20|3354.11|3346.41|3351.3|3343.6|3354.66|3346.96|3351.3|3343.6|34
1648465230000|2022-03-28 11:00:30|3351.85|3344.15|3352.58|3344.88|3352.85|3345.15|3351.83|3344.13|30
1648465240000|2022-03-28 11:00:40|3352.5|3344.8|3353.12|3345.42|3353.28|3345.58|3352.5|3344.8|38
1648465250000|2022-03-28 11:00:50|3353.68|3345.98|3354.92|3347.22|3355.97|3348.27|3353.68|3345.98|33
1648465260000|2022-03-28 11:01:00|3355.45|3347.75|3355.15|3347.45|3355.82|3348.12|3355.04|3347.34|27
1648465270000|2022-03-28 11:01:10|3355.05|3347.35|3356.57|3348.87|3357.09|3349.39|3354.93|3347.23|31
1648465280000|2022-03-28 11:01:20|3356.53|3348.83|3357.21|3349.51|3357.21|3349.51|3356.49|3348.79|25
1648465290000|2022-03-28 11:01:30|3357.12|3349.42|3357.43|3349.73|3358.18|3350.48|3357.04|3349.34|28
1648465300000|2022-03-28 11:01:40|3357.52|3349.82|3360.5|3352.8|3360.5|3352.8|3357.4|3349.7|23
1648465310000|2022-03-28 11:01:50|3360.6|3352.9|3357.7|3350|3360.6|3352.9|3357.59|3349.89|40
1648465320000|2022-03-28 11:02:00|3357.76|3350.06|3356.76|3349.06|3357.76|3350.06|3356.2|3348.5|40
1648465330000|2022-03-28 11:02:10|3356.93|3349.23|3356.67|3348.97|3357.15|3349.45|3356.04|3348.34|35
1648465340000|2022-03-28 11:02:20|3356.47|3348.77|3354.02|3346.32|3356.47|3348.77|3353.76|3346.06|37
1648465350000|2022-03-28 11:02:30|3354.01|3346.31|3354.72|3347.02|3354.8|3347.1|3353.79|3346.09|34
1648465360000|2022-03-28 11:02:40|3354.87|3347.17|3353.44|3345.74|3355.11|3347.41|3352.91|3345.21|35
1648465370000|2022-03-28 11:02:50|3353.64|3345.94|3351.61|3343.91|3354.69|3346.99|3351.55|3343.85|39
1648465380000|2022-03-28 11:03:00|3351.64|3343.94|3352.22|3344.52|3352.22|3344.52|3351.32|3343.62|39
1648465390000|2022-03-28 11:03:10|3351.87|3344.17|3351.1|3343.4|3351.87|3344.17|3350.76|3343.06|36
1648465400000|2022-03-28 11:03:20|3351.11|3343.41|3349.91|3342.21|3351.41|3343.71|3349.91|3342.21|36
1648465410000|2022-03-28 11:03:30|3349.76|3342.06|3347.82|3340.12|3350.25|3342.55|3347.81|3340.11|38
1648465420000|2022-03-28 11:03:40|3347.5|3339.8|3348.56|3340.86|3349.45|3341.75|3347.13|3339.43|33
1648465430000|2022-03-28 11:03:50|3348.63|3340.93|3348.37|3340.67|3349.44|3341.74|3348.1|3340.4|37
1648465440000|2022-03-28 11:04:00|3348.36|3340.66|3349.05|3341.35|3349.71|3342.01|3348.36|3340.66|36
1648465450000|2022-03-28 11:04:10|3348.94|3341.24|3349.92|3342.22|3349.93|3342.23|3348.53|3340.83|30
1648465460000|2022-03-28 11:04:20|3349.91|3342.21|3350.79|3343.09|3350.79|3343.09|3349.76|3342.06|27
1648465470000|2022-03-28 11:04:30|3350.85|3343.15|3350.94|3343.24|3350.94|3343.24|3350.81|3343.11|23
1648465480000|2022-03-28 11:04:40|3350.92|3343.22|3350.45|3342.75|3351.05|3343.35|3349.37|3341.67|37
1648465490000|2022-03-28 11:04:50|3350.44|3342.74|3349.96|3342.26|3350.46|3342.76|3349.44|3341.74|37
1648465500000|2022-03-28 11:05:00|3349.99|3342.29|3350.01|3342.31|3350.6|3342.9|3349.99|3342.29|29
1648465510000|2022-03-28 11:05:10|3350.08|3342.38|3347.93|3340.23|3350.24|3342.54|3347.77|3340.07|33
1648465520000|2022-03-28 11:05:20|3347.86|3340.16|3347.03|3339.33|3348.79|3341.09|3346.92|3339.22|36
1648465530000|2022-03-28 11:05:30|3346.96|3339.26|3347.52|3339.82|3347.78|3340.08|3346.96|3339.26|34
1648465540000|2022-03-28 11:05:40|3347.49|3339.79|3347.25|3339.55|3347.79|3340.09|3347.18|3339.48|35
1648465550000|2022-03-28 11:05:50|3347.24|3339.54|3346.9|3339.2|3347.72|3340.02|3346.61|3338.91|38
1648465560000|2022-03-28 11:06:00|3346.99|3339.29|3346.72|3339.02|3347.25|3339.55|3345.91|3338.21|33
1648465570000|2022-03-28 11:06:10|3346.78|3339.08|3346.52|3338.82|3346.87|3339.17|3345.82|3338.12|34
1648465580000|2022-03-28 11:06:20|3346.37|3338.67|3345.78|3338.08|3346.66|3338.96|3345.19|3337.49|32
1648465590000|2022-03-28 11:06:30|3345.75|3338.05|3345.33|3337.63|3345.77|3338.07|3345.06|3337.36|35
1648465600000|2022-03-28 11:06:40|3345.37|3337.67|3345.83|3338.13|3346.72|3339.02|3345.35|3337.65|37
1648465610000|2022-03-28 11:06:50|3345.84|3338.14|3345.9|3338.2|3346.75|3339.05|3345.78|3338.08|31
1648465620000|2022-03-28 11:07:00|3346.21|3338.51|3346.34|3338.64|3346.75|3339.05|3346.03|3338.33|34
1648465630000|2022-03-28 11:07:10|3346.37|3338.67|3346.48|3338.78|3347.14|3339.44|3346.37|3338.67|28
1648465640000|2022-03-28 11:07:20|3346.47|3338.77|3345.93|3338.23|3347.11|3339.41|3345.86|3338.16|31
1648465650000|2022-03-28 11:07:30|3345.94|3338.24|3345.24|3337.54|3346.56|3338.86|3344.66|3336.96|31
1648465660000|2022-03-28 11:07:40|3345.16|3337.46|3345.9|3338.2|3346.64|3338.94|3345.08|3337.38|34
1648465670000|2022-03-28 11:07:50|3346.01|3338.31|3345.88|3338.18|3346.77|3339.07|3345.58|3337.88|32
1648465680000|2022-03-28 11:08:00|3345.96|3338.26|3346.21|3338.51|3346.54|3338.84|3345.86|3338.16|33
1648465690000|2022-03-28 11:08:10|3346.22|3338.52|3346.62|3338.92|3347.43|3339.73|3346.07|3338.37|33
1648465700000|2022-03-28 11:08:20|3347.14|3339.44|3346.98|3339.28|3347.43|3339.73|3346.58|3338.88|31
1648465710000|2022-03-28 11:08:30|3346.99|3339.29|3348.68|3340.98|3349.58|3341.88|3346.91|3339.21|37
1648465720000|2022-03-28 11:08:40|3348.87|3341.17|3348.55|3340.85|3349.15|3341.45|3348.44|3340.74|32
1648465730000|2022-03-28 11:08:50|3348.53|3340.83|3348.88|3341.18|3349.12|3341.42|3348.39|3340.69|22
1648465740000|2022-03-28 11:09:00|3348.38|3340.68|3348.4|3340.7|3348.83|3341.13|3348.18|3340.48|28
1648465750000|2022-03-28 11:09:10|3348.38|3340.68|3347.88|3340.18|3348.5|3340.8|3347.83|3340.13|23
1648465760000|2022-03-28 11:09:20|3347.87|3340.17|3347.52|3339.82|3348.24|3340.54|3347.07|3339.37|30
1648465770000|2022-03-28 11:09:30|3347.42|3339.72|3347|3339.3|3347.52|3339.82|3346.88|3339.18|19
1648465780000|2022-03-28 11:09:40|3346.97|3339.27|3346.29|3338.59|3347.19|3339.49|3346.23|3338.53|32
1648465790000|2022-03-28 11:09:50|3346.31|3338.61|3346.63|3338.93|3346.63|3338.93|3346.19|3338.49|27
1648465800000|2022-03-28 11:10:00|3346.65|3338.95|3346.89|3339.19|3347.73|3340.03|3346.18|3338.48|34
1648465810000|2022-03-28 11:10:10|3348.01|3340.31|3347.32|3339.62|3348.05|3340.35|3347.27|3339.57|35
1648465820000|2022-03-28 11:10:20|3347.31|3339.61|3347.39|3339.69|3347.73|3340.03|3347.3|3339.6|30
1648465830000|2022-03-28 11:10:30|3347.41|3339.71|3347.29|3339.59|3347.61|3339.91|3347.11|3339.41|31
1648465840000|2022-03-28 11:10:40|3347.13|3339.43|3346.72|3339.02|3347.14|3339.44|3346.58|3338.88|37
1648465850000|2022-03-28 11:10:50|3346.76|3339.06|3346.48|3338.78|3346.92|3339.22|3346.48|3338.78|31
1648465860000|2022-03-28 11:11:00|3346.59|3338.89|3347.09|3339.39|3347.13|3339.43|3346.59|3338.89|36
1648465870000|2022-03-28 11:11:10|3347.07|3339.37|3346.71|3339.01|3347.19|3339.49|3346.35|3338.65|32
1648465880000|2022-03-28 11:11:20|3346.7|3339|3346.91|3339.21|3347.06|3339.36|3346.7|3339|32
1648465890000|2022-03-28 11:11:30|3346.77|3339.07|3346.98|3339.28|3347.25|3339.55|3346.77|3339.07|33
1648465900000|2022-03-28 11:11:40|3346.99|3339.29|3346.58|3338.88|3347.19|3339.49|3346.55|3338.85|32
1648465910000|2022-03-28 11:11:50|3346.52|3338.82|3346.46|3338.76|3346.81|3339.11|3346.46|3338.76|32
1648465920000|2022-03-28 11:12:00|3346.47|3338.77|3346.98|3339.28|3346.98|3339.28|3346.47|3338.77|23
1648465930000|2022-03-28 11:12:10|3347|3339.3|3345.89|3338.19|3347.02|3339.32|3345.71|3338.01|10
1648465940000|2022-03-28 11:12:20|3346.25|3338.55|3345.7|3338|3346.3|3338.6|3345.69|3337.99|31
1648465950000|2022-03-28 11:12:30|3345.88|3338.18|3345.75|3338.05|3346.03|3338.33|3345.65|3337.95|32
1648465960000|2022-03-28 11:12:40|3345.8|3338.1|3345.59|3337.89|3345.81|3338.11|3345.38|3337.68|33
1648465970000|2022-03-28 11:12:50|3345.58|3337.88|3345.82|3338.12|3345.96|3338.26|3345.58|3337.88|18
1648465980000|2022-03-28 11:13:00|3345.9|3338.2|3346.28|3338.58|3346.31|3338.61|3345.82|3338.12|20
1648465990000|2022-03-28 11:13:10|3346.26|3338.56|3345.92|3338.22|3346.26|3338.56|3345.66|3337.96|10
1648466000000|2022-03-28 11:13:20|3345.93|3338.23|3345.98|3338.28|3346.17|3338.47|3345.64|3337.94|20
1648466010000|2022-03-28 11:13:30|3346|3338.3|3346.1|3338.4|3346.16|3338.46|3345.81|3338.11|23
1648466020000|2022-03-28 11:13:40|3345.93|3338.23|3346.12|3338.42|3346.12|3338.42|3345.93|3338.23|10
1648466030000|2022-03-28 11:13:50|3346.11|3338.41|3345.58|3337.88|3346.11|3338.41|3345.58|3337.88|21
1648466040000|2022-03-28 11:14:00|3345.83|3338.13|3345.77|3338.07|3345.93|3338.23|3345.27|3337.57|19
1648466050000|2022-03-28 11:14:10|3345.8|3338.1|3345.78|3338.08|3346.32|3338.62|3345.6|3337.9|20
1648466060000|2022-03-28 11:14:20|3345.79|3338.09|3345.55|3337.85|3346.37|3338.67|3345.53|3337.83|7
1648466070000|2022-03-28 11:14:30|3345.61|3337.91|3345.72|3338.02|3346.37|3338.67|3345.51|3337.81|17
1648466080000|2022-03-28 11:14:40|3345.77|3338.07|3345.83|3338.13|3346.59|3338.89|3345.68|3337.98|20
1648466090000|2022-03-28 11:14:50|3346.59|3338.89|3345.65|3337.95|3346.68|3338.98|3345.65|3337.95|28
1648466100000|2022-03-28 11:15:00|3345.62|3337.92|3345.71|3338.01|3346.44|3338.74|3345.58|3337.88|29
1648466110000|2022-03-28 11:15:10|3346.12|3338.42|3345.92|3338.22|3346.41|3338.71|3345.75|3338.05|26
1648466120000|2022-03-28 11:15:20|3346.21|3338.51|3346.08|3338.38|3346.5|3338.8|3345.65|3337.95|22
1648466130000|2022-03-28 11:15:30|3345.93|3338.23|3345.93|3338.23|3346.33|3338.63|3345.72|3338.02|27
1648466140000|2022-03-28 11:15:40|3345.74|3338.04|3346.12|3338.42|3346.93|3339.23|3345.74|3338.04|26
1648466150000|2022-03-28 11:15:50|3346.22|3338.52|3346.76|3339.06|3346.92|3339.22|3346.13|3338.43|26
1648466160000|2022-03-28 11:16:00|3345.99|3338.29|3345.81|3338.11|3346.74|3339.04|3345.72|3338.02|30
1648466170000|2022-03-28 11:16:10|3345.91|3338.21|3345.92|3338.22|3346.86|3339.16|3345.59|3337.89|24
1648466180000|2022-03-28 11:16:20|3345.81|3338.11|3345.85|3338.15|3345.85|3338.15|3345.68|3337.98|15
1648466190000|2022-03-28 11:16:30|3345.87|3338.17|3346.28|3338.58|3346.86|3339.16|3345.87|3338.17|17
1648466200000|2022-03-28 11:16:40|3346.3|3338.6|3346.82|3339.12|3347.22|3339.52|3346.3|3338.6|21
1648466210000|2022-03-28 11:16:50|3347.13|3339.43|3346.91|3339.21|3347.44|3339.74|3346.91|3339.21|13
1648466220000|2022-03-28 11:17:00|3347.04|3339.34|3347.04|3339.34|3347.15|3339.45|3347.04|3339.34|5
1648466230000|2022-03-28 11:17:10|3347.06|3339.36|3348|3340.3|3348.15|3340.45|3347.06|3339.36|23
1648466240000|2022-03-28 11:17:20|3347.99|3340.29|3348.26|3340.56|3348.26|3340.56|3347.99|3340.29|20
1648466250000|2022-03-28 11:17:30|3348.28|3340.58|3348.69|3340.99|3348.92|3341.22|3347.91|3340.21|24
1648466260000|2022-03-28 11:17:40|3348.82|3341.12|3349.35|3341.65|3349.35|3341.65|3348.59|3340.89|22
1648466270000|2022-03-28 11:17:50|3349.34|3341.64|3349.26|3341.56|3349.34|3341.64|3349.14|3341.44|14
1648466280000|2022-03-28 11:18:00|3349.25|3341.55|3349.78|3342.08|3350.43|3342.73|3349.16|3341.46|23
1648466290000|2022-03-28 11:18:10|3349.64|3341.94|3349.93|3342.23|3350.47|3342.77|3349.31|3341.61|30
1648466300000|2022-03-28 11:18:20|3350.18|3342.48|3349.63|3341.93|3351|3343.3|3349.63|3341.93|39
1648466310000|2022-03-28 11:18:30|3349.49|3341.79|3349.3|3341.6|3349.69|3341.99|3348.75|3341.05|33
1648466320000|2022-03-28 11:18:40|3349.73|3342.03|3350.34|3342.64|3350.34|3342.64|3349.21|3341.51|34
1648466330000|2022-03-28 11:18:50|3350.21|3342.51|3350.34|3342.64|3350.83|3343.13|3349.85|3342.15|30
1648466340000|2022-03-28 11:19:00|3350.33|3342.63|3350.85|3343.15|3350.87|3343.17|3350.16|3342.46|24
1648466350000|2022-03-28 11:19:10|3350.88|3343.18|3350.73|3343.03|3351.17|3343.47|3350.24|3342.54|34
1648466360000|2022-03-28 11:19:20|3350.55|3342.85|3350.33|3342.63|3350.6|3342.9|3350.33|3342.63|25
1648466370000|2022-03-28 11:19:30|3350.25|3342.55|3350.84|3343.14|3351.06|3343.36|3350.25|3342.55|8
1648466380000|2022-03-28 11:19:40|3351.1|3343.4|3351.54|3343.84|3351.56|3343.86|3350.96|3343.26|21
1648466390000|2022-03-28 11:19:50|3351.28|3343.58|3351.41|3343.71|3352.13|3344.43|3351.28|3343.58|30
1648466400000|2022-03-28 11:20:00|3351.4|3343.7|3349.73|3342.03|3351.42|3343.72|3349.72|3342.02|34
1648466410000|2022-03-28 11:20:10|3349.74|3342.04|3350.13|3342.43|3350.13|3342.43|3349.64|3341.94|27
1648466420000|2022-03-28 11:20:20|3350.19|3342.49|3349.63|3341.93|3350.56|3342.86|3349.19|3341.49|31
1648466430000|2022-03-28 11:20:30|3349.69|3341.99|3350.39|3342.69|3351.1|3343.4|3349.31|3341.61|26
1648466440000|2022-03-28 11:20:40|3350.4|3342.7|3349.96|3342.26|3351.03|3343.33|3349.96|3342.26|33
1648466450000|2022-03-28 11:20:50|3350.11|3342.41|3350.38|3342.68|3350.4|3342.7|3349.96|3342.26|19
1648466460000|2022-03-28 11:21:00|3350.03|3342.33|3349.67|3341.97|3350.52|3342.82|3349.67|3341.97|28
1648466470000|2022-03-28 11:21:10|3349.71|3342.01|3350.19|3342.49|3350.21|3342.51|3349.36|3341.66|23
1648466480000|2022-03-28 11:21:20|3350.2|3342.5|3350.28|3342.58|3350.28|3342.58|3350.18|3342.48|14
1648466490000|2022-03-28 11:21:30|3350.19|3342.49|3350.11|3342.41|3350.27|3342.57|3350.01|3342.31|27
1648466500000|2022-03-28 11:21:40|3350.12|3342.42|3350.14|3342.44|3350.77|3343.07|3350|3342.3|28
1648466510000|2022-03-28 11:21:50|3350.13|3342.43|3349.56|3341.86|3350.89|3343.19|3349.44|3341.74|34
1648466520000|2022-03-28 11:22:00|3349.57|3341.87|3349.77|3342.07|3350.94|3343.24|3349.35|3341.65|34
1648466530000|2022-03-28 11:22:10|3349.59|3341.89|3349.83|3342.13|3350.85|3343.15|3349.59|3341.89|33
1648466540000|2022-03-28 11:22:20|3350|3342.3|3350.69|3342.99|3350.69|3342.99|3349.47|3341.77|31
1648466550000|2022-03-28 11:22:30|3350.7|3343|3350.66|3342.96|3351.1|3343.4|3349.91|3342.21|33
1648466560000|2022-03-28 11:22:40|3350.38|3342.68|3350.31|3342.61|3351.21|3343.51|3350.31|3342.61|25
1648466570000|2022-03-28 11:22:50|3350.56|3342.86|3349.71|3342.01|3351.02|3343.32|3349.71|3342.01|27
1648466580000|2022-03-28 11:23:00|3349.79|3342.09|3349.97|3342.27|3350.92|3343.22|3349.79|3342.09|16
1648466590000|2022-03-28 11:23:10|3349.96|3342.26|3350.35|3342.65|3351.01|3343.31|3349.71|3342.01|27
1648466600000|2022-03-28 11:23:20|3350.24|3342.54|3349.42|3341.72|3350.24|3342.54|3349.27|3341.57|29
1648466610000|2022-03-28 11:23:30|3349.36|3341.66|3349.04|3341.34|3349.54|3341.84|3348.95|3341.25|29
1648466620000|2022-03-28 11:23:40|3349.02|3341.32|3349.04|3341.34|3349.19|3341.49|3349.02|3341.32|9
1648466630000|2022-03-28 11:23:50|3349.45|3341.75|3349.45|3341.75|3349.61|3341.91|3349.42|3341.72|8
1648466640000|2022-03-28 11:24:00|3349.58|3341.88|3350.73|3343.03|3350.74|3343.04|3349.33|3341.63|18
1648466650000|2022-03-28 11:24:10|3350.71|3343.01|3351.39|3343.69|3351.47|3343.77|3350.33|3342.63|22
1648466660000|2022-03-28 11:24:20|3351.45|3343.75|3351.61|3343.91|3352.48|3344.78|3351.08|3343.38|21
1648466670000|2022-03-28 11:24:30|3351.68|3343.98|3352.36|3344.66|3353.68|3345.98|3351.28|3343.58|31
1648466680000|2022-03-28 11:24:40|3353.18|3345.48|3353.39|3345.69|3353.72|3346.02|3352.94|3345.24|28
1648466690000|2022-03-28 11:24:50|3353.58|3345.88|3353.22|3345.52|3353.72|3346.02|3353.19|3345.49|28
1648466700000|2022-03-28 11:25:00|3353.24|3345.54|3354.25|3346.55|3354.58|3346.88|3353.02|3345.32|24
1648466710000|2022-03-28 11:25:10|3354.46|3346.76|3352.73|3345.03|3354.48|3346.78|3352.7|3345|34
1648466720000|2022-03-28 11:25:20|3352.72|3345.02|3352.33|3344.63|3353.76|3346.06|3352.25|3344.55|34
1648466730000|2022-03-28 11:25:30|3352.35|3344.65|3352.28|3344.58|3352.35|3344.65|3351.71|3344.01|26
1648466740000|2022-03-28 11:25:40|3352.29|3344.59|3351.69|3343.99|3352.32|3344.62|3351.65|3343.95|32
1648466750000|2022-03-28 11:25:50|3351.73|3344.03|3352.86|3345.16|3352.86|3345.16|3351.66|3343.96|36
1648466760000|2022-03-28 11:26:00|3352.89|3345.19|3352.79|3345.09|3353.19|3345.49|3352.51|3344.81|28
1648466770000|2022-03-28 11:26:10|3352.73|3345.03|3353.06|3345.36|3353.25|3345.55|3352.68|3344.98|27
1648466780000|2022-03-28 11:26:20|3353|3345.3|3353.13|3345.43|3353.23|3345.53|3353|3345.3|7
1648466790000|2022-03-28 11:26:30|3353.16|3345.46|3352.29|3344.59|3353.37|3345.67|3352.1|3344.4|35
1648466800000|2022-03-28 11:26:40|3352.76|3345.06|3352.84|3345.14|3352.91|3345.21|3352.02|3344.32|29
1648466810000|2022-03-28 11:26:50|3352.81|3345.11|3352.65|3344.95|3353.2|3345.5|3352.65|3344.95|27
1648466820000|2022-03-28 11:27:00|3352.77|3345.07|3352.53|3344.83|3353.63|3345.93|3352.49|3344.79|31
1648466830000|2022-03-28 11:27:10|3352.5|3344.8|3352.72|3345.02|3352.89|3345.19|3352.14|3344.44|30
1648466840000|2022-03-28 11:27:20|3351.98|3344.28|3352.17|3344.47|3352.57|3344.87|3351.87|3344.17|32
1648466850000|2022-03-28 11:27:30|3352.25|3344.55|3352.45|3344.75|3352.87|3345.17|3351.48|3343.78|31
1648466860000|2022-03-28 11:27:40|3352.62|3344.92|3352.86|3345.16|3353.09|3345.39|3352.45|3344.75|29
1648466870000|2022-03-28 11:27:50|3352.81|3345.11|3352.31|3344.61|3352.81|3345.11|3352.31|3344.61|37
1648466880000|2022-03-28 11:28:00|3352.45|3344.75|3352.81|3345.11|3353.69|3345.99|3352.06|3344.36|33
1648466890000|2022-03-28 11:28:10|3352.71|3345.01|3352.86|3345.16|3353.08|3345.38|3352.54|3344.84|28
1648466900000|2022-03-28 11:28:20|3352.85|3345.15|3354.21|3346.51|3354.22|3346.52|3352.85|3345.15|27
1648466910000|2022-03-28 11:28:30|3354.15|3346.45|3354.14|3346.44|3354.65|3346.95|3354.06|3346.36|36
1648466920000|2022-03-28 11:28:40|3354.13|3346.43|3354.11|3346.41|3354.21|3346.51|3353.99|3346.29|25
1648466930000|2022-03-28 11:28:50|3354.13|3346.43|3354.24|3346.54|3354.38|3346.68|3353.91|3346.21|27
1648466940000|2022-03-28 11:29:00|3354.38|3346.68|3354.52|3346.82|3354.52|3346.82|3354.23|3346.53|26
1648466950000|2022-03-28 11:29:10|3354.51|3346.81|3354.45|3346.75|3354.52|3346.82|3354.38|3346.68|20
1648466960000|2022-03-28 11:29:20|3354.46|3346.76|3354.38|3346.68|3354.48|3346.78|3354.15|3346.45|27
1648466970000|2022-03-28 11:29:30|3354.37|3346.67|3354.22|3346.52|3354.58|3346.88|3354.11|3346.41|29
1648466980000|2022-03-28 11:29:40|3354.23|3346.53|3354.28|3346.58|3354.4|3346.7|3354.19|3346.49|22
1648466990000|2022-03-28 11:29:50|3354.27|3346.57|3354.68|3346.98|3354.68|3346.98|3354.13|3346.43|22
1648467000000|2022-03-28 11:30:00|3354.66|3346.96|3353.83|3346.13|3354.66|3346.96|3353.51|3345.81|33
1648467010000|2022-03-28 11:30:10|3353.64|3345.94|3354.48|3346.78|3354.49|3346.79|3353.64|3345.94|27
1648467020000|2022-03-28 11:30:20|3354.32|3346.62|3355.44|3347.74|3355.46|3347.76|3354.32|3346.62|30
1648467030000|2022-03-28 11:30:30|3355.41|3347.71|3355.15|3347.45|3355.43|3347.73|3355.13|3347.43|25
1648467040000|2022-03-28 11:30:40|3355.28|3347.58|3354.87|3347.17|3355.76|3348.06|3354.75|3347.05|31
1648467050000|2022-03-28 11:30:50|3355.59|3347.89|3355.24|3347.54|3355.59|3347.89|3354.02|3346.32|36
1648467060000|2022-03-28 11:31:00|3354.33|3346.63|3355.69|3347.99|3356.22|3348.52|3354.31|3346.61|34
1648467070000|2022-03-28 11:31:10|3355.15|3347.45|3355.29|3347.59|3356.18|3348.48|3354.87|3347.17|25
1648467080000|2022-03-28 11:31:20|3355.09|3347.39|3356|3348.3|3357.04|3349.34|3355.09|3347.39|24
1648467090000|2022-03-28 11:31:30|3356.35|3348.65|3358.16|3350.46|3358.23|3350.53|3356.35|3348.65|23
1648467100000|2022-03-28 11:31:40|3357.34|3349.64|3357.1|3349.4|3358.03|3350.33|3356.84|3349.14|35
1648467110000|2022-03-28 11:31:50|3357.09|3349.39|3357.42|3349.72|3358.13|3350.43|3357.04|3349.34|30
1648467120000|2022-03-28 11:32:00|3357.35|3349.65|3357.32|3349.62|3357.99|3350.29|3357.21|3349.51|31
1648467130000|2022-03-28 11:32:10|3357.33|3349.63|3356.59|3348.89|3357.38|3349.68|3356.03|3348.33|31
1648467140000|2022-03-28 11:32:20|3356.57|3348.87|3357.05|3349.35|3357.38|3349.68|3356.57|3348.87|24
1648467150000|2022-03-28 11:32:30|3357.04|3349.34|3357.42|3349.72|3357.49|3349.79|3357.02|3349.32|26
1648467160000|2022-03-28 11:32:40|3357.16|3349.46|3357.39|3349.69|3357.53|3349.83|3356.98|3349.28|27
1648467170000|2022-03-28 11:32:50|3357.37|3349.67|3357.91|3350.21|3357.91|3350.21|3357.37|3349.67|10
1648467180000|2022-03-28 11:33:00|3357.67|3349.97|3357.62|3349.92|3357.82|3350.12|3357.32|3349.62|18
1648467190000|2022-03-28 11:33:10|3357.6|3349.9|3357.37|3349.67|3357.8|3350.1|3357.29|3349.59|30
1648467200000|2022-03-28 11:33:20|3357.66|3349.96|3358.23|3350.53|3358.41|3350.71|3357.66|3349.96|28
1648467210000|2022-03-28 11:33:30|3358.65|3350.95|3359.23|3351.53|3359.84|3352.14|3358.41|3350.71|30
1648467220000|2022-03-28 11:33:40|3359.38|3351.68|3358.8|3351.1|3359.5|3351.8|3358.8|3351.1|27
1648467230000|2022-03-28 11:33:50|3358.87|3351.17|3358.03|3350.33|3359.43|3351.73|3357.95|3350.25|35
1648467240000|2022-03-28 11:34:00|3358.2|3350.5|3359.71|3352.01|3359.78|3352.08|3358.17|3350.47|36
1648467250000|2022-03-28 11:34:10|3359.86|3352.16|3358.47|3350.77|3359.91|3352.21|3358.42|3350.72|29
1648467260000|2022-03-28 11:34:20|3358.46|3350.76|3359.02|3351.32|3359.13|3351.43|3358.46|3350.76|24
1648467270000|2022-03-28 11:34:30|3358.99|3351.29|3358.78|3351.08|3359.11|3351.41|3358.46|3350.76|32
1648467280000|2022-03-28 11:34:40|3358.8|3351.1|3358.81|3351.11|3358.89|3351.19|3358.64|3350.94|28
1648467290000|2022-03-28 11:34:50|3358.82|3351.12|3358.78|3351.08|3359|3351.3|3358.78|3351.08|17
1648467300000|2022-03-28 11:35:00|3358.83|3351.13|3357.95|3350.25|3358.86|3351.16|3357.65|3349.95|24
1648467310000|2022-03-28 11:35:10|3357.89|3350.19|3357.55|3349.85|3358.22|3350.52|3356.47|3348.77|36
1648467320000|2022-03-28 11:35:20|3357.56|3349.86|3357.55|3349.85|3358.29|3350.59|3357.35|3349.65|37
1648467330000|2022-03-28 11:35:30|3357.29|3349.59|3358.44|3350.74|3358.83|3351.13|3357.29|3349.59|35
1648467340000|2022-03-28 11:35:40|3358.54|3350.84|3358.34|3350.64|3358.56|3350.86|3357.51|3349.81|33
1648467350000|2022-03-28 11:35:50|3357.47|3349.77|3358.33|3350.63|3358.91|3351.21|3357.4|3349.7|36
1648467360000|2022-03-28 11:36:00|3358.23|3350.53|3358.51|3350.81|3358.73|3351.03|3357.57|3349.87|36
1648467370000|2022-03-28 11:36:10|3357.79|3350.09|3357.7|3350|3358.55|3350.85|3357.19|3349.49|31
1648467380000|2022-03-28 11:36:20|3357.67|3349.97|3356.51|3348.81|3357.67|3349.97|3355.52|3347.82|35
1648467390000|2022-03-28 11:36:30|3356.61|3348.91|3356.66|3348.96|3357.71|3350.01|3355.57|3347.87|34
1648467400000|2022-03-28 11:36:40|3356.82|3349.12|3356.73|3349.03|3357.79|3350.09|3356.06|3348.36|35
1648467410000|2022-03-28 11:36:50|3357.14|3349.44|3357.97|3350.27|3358.08|3350.38|3356.55|3348.85|37
1648467420000|2022-03-28 11:37:00|3357.67|3349.97|3358.31|3350.61|3358.45|3350.75|3357.39|3349.69|38
1648467430000|2022-03-28 11:37:10|3357.52|3349.82|3358.37|3350.67|3358.9|3351.2|3357.37|3349.67|38
1648467440000|2022-03-28 11:37:20|3357.8|3350.1|3357.87|3350.17|3358.38|3350.68|3356.83|3349.13|36
1648467450000|2022-03-28 11:37:30|3358|3350.3|3358.01|3350.31|3358.45|3350.75|3357.28|3349.58|36
1648467460000|2022-03-28 11:37:40|3357.27|3349.57|3356.49|3348.79|3358.04|3350.34|3356.34|3348.64|36
1648467470000|2022-03-28 11:37:50|3356.3|3348.6|3355.94|3348.24|3356.49|3348.79|3355.19|3347.49|35
1648467480000|2022-03-28 11:38:00|3355.92|3348.22|3355.54|3347.84|3356.16|3348.46|3355.14|3347.44|34
1648467490000|2022-03-28 11:38:10|3355.62|3347.92|3354.77|3347.07|3355.71|3348.01|3354.67|3346.97|39
1648467500000|2022-03-28 11:38:20|3354.83|3347.13|3355.59|3347.89|3355.75|3348.05|3354.67|3346.97|30
1648467510000|2022-03-28 11:38:30|3355.66|3347.96|3354.61|3346.91|3355.66|3347.96|3354.52|3346.82|34
1648467520000|2022-03-28 11:38:40|3354.62|3346.92|3355.19|3347.49|3355.3|3347.6|3354.62|3346.92|28
1648467530000|2022-03-28 11:38:50|3354.68|3346.98|3354.37|3346.67|3355.35|3347.65|3354.25|3346.55|28
1648467540000|2022-03-28 11:39:00|3354.35|3346.65|3355.01|3347.31|3355.33|3347.63|3354.3|3346.6|28
1648467550000|2022-03-28 11:39:10|3355.09|3347.39|3355.27|3347.57|3355.34|3347.64|3354.47|3346.77|29
1648467560000|2022-03-28 11:39:20|3354.82|3347.12|3355.2|3347.5|3355.39|3347.69|3354.48|3346.78|35
1648467570000|2022-03-28 11:39:30|3354.68|3346.98|3355.19|3347.49|3355.47|3347.77|3354.51|3346.81|31
1648467580000|2022-03-28 11:39:40|3355.12|3347.42|3356|3348.3|3356.01|3348.31|3354.88|3347.18|32
1648467590000|2022-03-28 11:39:50|3356.08|3348.38|3356.31|3348.61|3356.49|3348.79|3355.58|3347.88|38
1648467600000|2022-03-28 11:40:00|3355.93|3348.23|3356.33|3348.63|3356.52|3348.82|3355.56|3347.86|38
1648467610000|2022-03-28 11:40:10|3355.68|3347.98|3355.54|3347.84|3356.44|3348.74|3354.31|3346.61|37
1648467620000|2022-03-28 11:40:20|3355.07|3347.37|3355.15|3347.45|3355.4|3347.7|3354.62|3346.92|32
1648467630000|2022-03-28 11:40:30|3354.94|3347.24|3355.1|3347.4|3355.52|3347.82|3354.59|3346.89|27
1648467640000|2022-03-28 11:40:40|3355.09|3347.39|3354.44|3346.74|3355.22|3347.52|3354.34|3346.64|37
1648467650000|2022-03-28 11:40:50|3353.91|3346.21|3353.5|3345.8|3354.66|3346.96|3353.37|3345.67|36
1648467660000|2022-03-28 11:41:00|3353.52|3345.82|3352.55|3344.85|3353.52|3345.82|3352.55|3344.85|38
1648467670000|2022-03-28 11:41:10|3352.56|3344.86|3352.47|3344.77|3352.86|3345.16|3352.4|3344.7|37
1648467680000|2022-03-28 11:41:20|3352.42|3344.72|3353.16|3345.46|3353.16|3345.46|3352.25|3344.55|35
1648467690000|2022-03-28 11:41:30|3352.17|3344.47|3352.1|3344.4|3353.28|3345.58|3351.57|3343.87|31
1648467700000|2022-03-28 11:41:40|3352.16|3344.46|3351.63|3343.93|3352.24|3344.54|3351.58|3343.88|28
1648467710000|2022-03-28 11:41:50|3351.48|3343.78|3351.75|3344.05|3352.02|3344.32|3350.94|3343.24|37
1648467720000|2022-03-28 11:42:00|3351.6|3343.9|3351.98|3344.28|3352.28|3344.58|3351.36|3343.66|37
1648467730000|2022-03-28 11:42:10|3351.42|3343.72|3350.16|3342.46|3351.91|3344.21|3349.74|3342.04|37
1648467740000|2022-03-28 11:42:20|3350.15|3342.45|3349.77|3342.07|3350.27|3342.57|3349.77|3342.07|38
1648467750000|2022-03-28 11:42:30|3349.82|3342.12|3351.34|3343.64|3351.34|3343.64|3349.59|3341.89|35
1648467760000|2022-03-28 11:42:40|3351.21|3343.51|3350.75|3343.05|3351.34|3343.64|3350.65|3342.95|35
1648467770000|2022-03-28 11:42:50|3350.91|3343.21|3351.01|3343.31|3351.49|3343.79|3350.72|3343.02|28
1648467780000|2022-03-28 11:43:00|3351.02|3343.32|3350.85|3343.15|3351.08|3343.38|3350.84|3343.14|14
1648467790000|2022-03-28 11:43:10|3350.82|3343.12|3351.3|3343.6|3351.3|3343.6|3350.82|3343.12|32
1648467800000|2022-03-28 11:43:20|3351.27|3343.57|3351.18|3343.48|3351.47|3343.77|3351.04|3343.34|37
1648467810000|2022-03-28 11:43:30|3351.25|3343.55|3351.61|3343.91|3351.69|3343.99|3351.17|3343.47|37
1648467820000|2022-03-28 11:43:40|3351.62|3343.92|3352.71|3345.01|3352.71|3345.01|3351.62|3343.92|34
1648467830000|2022-03-28 11:43:50|3352.44|3344.74|3352.48|3344.78|3352.68|3344.98|3352.16|3344.46|35
1648467840000|2022-03-28 11:44:00|3352.4|3344.7|3353.09|3345.39|3353.12|3345.42|3352.15|3344.45|33
1648467850000|2022-03-28 11:44:10|3352.33|3344.63|3353.02|3345.32|3353.22|3345.52|3352.08|3344.38|31
1648467860000|2022-03-28 11:44:20|3352.46|3344.76|3352.43|3344.73|3353.06|3345.36|3352.13|3344.43|36
1648467870000|2022-03-28 11:44:30|3352.6|3344.9|3352.8|3345.1|3352.83|3345.13|3352.43|3344.73|29
1648467880000|2022-03-28 11:44:40|3352.33|3344.63|3350.92|3343.22|3352.91|3345.21|3350.53|3342.83|39
1648467890000|2022-03-28 11:44:50|3350.95|3343.25|3350.62|3342.92|3350.96|3343.26|3350.04|3342.34|33
1648467900000|2022-03-28 11:45:00|3350.58|3342.88|3350.88|3343.18|3350.98|3343.28|3350.55|3342.85|33
1648467910000|2022-03-28 11:45:10|3350.93|3343.23|3350.4|3342.7|3351.04|3343.34|3350.4|3342.7|25
1648467920000|2022-03-28 11:45:20|3350.6|3342.9|3350.64|3342.94|3350.76|3343.06|3350.41|3342.71|30
1648467930000|2022-03-28 11:45:30|3350.67|3342.97|3350.29|3342.59|3350.67|3342.97|3350.17|3342.47|25
1648467940000|2022-03-28 11:45:40|3350.3|3342.6|3350.32|3342.62|3350.41|3342.71|3349.72|3342.02|24
1648467950000|2022-03-28 11:45:50|3349.73|3342.03|3349.65|3341.95|3350.24|3342.54|3349.26|3341.56|33
1648467960000|2022-03-28 11:46:00|3349.64|3341.94|3347.88|3340.18|3350.35|3342.65|3347.23|3339.53|31
1648467970000|2022-03-28 11:46:10|3347.89|3340.19|3348.84|3341.14|3348.94|3341.24|3347.89|3340.19|31
1648467980000|2022-03-28 11:46:20|3348.83|3341.13|3349.22|3341.52|3349.93|3342.23|3348.83|3341.13|18
1648467990000|2022-03-28 11:46:30|3349.2|3341.5|3349.09|3341.39|3349.2|3341.5|3349.01|3341.31|23
1648468000000|2022-03-28 11:46:40|3349.06|3341.36|3349.09|3341.39|3349.1|3341.4|3349.04|3341.34|9
1648468010000|2022-03-28 11:46:50|3349.1|3341.4|3349.06|3341.36|3349.12|3341.42|3348.91|3341.21|18
1648468020000|2022-03-28 11:47:00|3348.99|3341.29|3348.71|3341.01|3349|3341.3|3348.61|3340.91|25
1648468030000|2022-03-28 11:47:10|3348.7|3341|3348.17|3340.47|3349|3341.3|3348.01|3340.31|26
1648468040000|2022-03-28 11:47:20|3348.1|3340.4|3349.1|3341.4|3349.1|3341.4|3348.1|3340.4|24
1648468050000|2022-03-28 11:47:30|3348.63|3340.93|3348.69|3340.99|3348.93|3341.23|3348.46|3340.76|23
1648468060000|2022-03-28 11:47:40|3348.16|3340.46|3348.23|3340.53|3348.84|3341.14|3347.89|3340.19|26
1648468070000|2022-03-28 11:47:50|3348.29|3340.59|3348.56|3340.86|3349.04|3341.34|3348.24|3340.54|21
1648468080000|2022-03-28 11:48:00|3348.57|3340.87|3348.18|3340.48|3348.63|3340.93|3348.17|3340.47|19
1648468090000|2022-03-28 11:48:10|3348.19|3340.49|3348.1|3340.4|3348.29|3340.59|3348.1|3340.4|20
1648468100000|2022-03-28 11:48:20|3348.11|3340.41|3348.25|3340.55|3348.26|3340.56|3348.11|3340.41|27
1648468110000|2022-03-28 11:48:30|3348.28|3340.58|3348.56|3340.86|3348.9|3341.2|3348.28|3340.58|23
1648468120000|2022-03-28 11:48:40|3348.86|3341.16|3348.97|3341.27|3348.98|3341.28|3348.85|3341.15|10
1648468130000|2022-03-28 11:48:50|3348.96|3341.26|3348.94|3341.24|3348.97|3341.27|3348.94|3341.24|7
1648468140000|2022-03-28 11:49:00|3348.84|3341.14|3348.97|3341.27|3348.97|3341.27|3348.77|3341.07|21
1648468150000|2022-03-28 11:49:10|3349.05|3341.35|3348.96|3341.26|3349.23|3341.53|3348.88|3341.18|15
1648468160000|2022-03-28 11:49:20|3348.95|3341.25|3349.37|3341.67|3349.42|3341.72|3348.77|3341.07|22
1648468170000|2022-03-28 11:49:30|3349.27|3341.57|3350.66|3342.96|3350.84|3343.14|3349.21|3341.51|27
1648468180000|2022-03-28 11:49:40|3350.65|3342.95|3351.79|3344.09|3351.79|3344.09|3350.53|3342.83|22
1648468190000|2022-03-28 11:49:50|3351.37|3343.67|3351.27|3343.57|3351.85|3344.15|3351.21|3343.51|19
1648468200000|2022-03-28 11:50:00|3351.37|3343.67|3349.72|3342.02|3351.37|3343.67|3349.69|3341.99|25
1648468210000|2022-03-28 11:50:10|3349.74|3342.04|3349.78|3342.08|3349.78|3342.08|3349.68|3341.98|26
1648468220000|2022-03-28 11:50:20|3349.71|3342.01|3349.66|3341.96|3350.07|3342.37|3349.56|3341.86|23
1648468230000|2022-03-28 11:50:30|3349.73|3342.03|3349.42|3341.72|3349.73|3342.03|3348.99|3341.29|29
1648468240000|2022-03-28 11:50:40|3349.16|3341.46|3349.2|3341.5|3349.35|3341.65|3349.05|3341.35|30
1648468250000|2022-03-28 11:50:50|3348.7|3341|3350.07|3342.37|3350.07|3342.37|3348.66|3340.96|35
1648468260000|2022-03-28 11:51:00|3349.63|3341.93|3349.87|3342.17|3350.07|3342.37|3349.44|3341.74|29
1648468270000|2022-03-28 11:51:10|3349.82|3342.12|3350.72|3343.02|3350.72|3343.02|3349.49|3341.79|29
1648468280000|2022-03-28 11:51:20|3350.39|3342.69|3350.22|3342.52|3350.65|3342.95|3350.19|3342.49|14
1648468290000|2022-03-28 11:51:30|3350.32|3342.62|3350.27|3342.57|3350.36|3342.66|3350.27|3342.57|18
1648468300000|2022-03-28 11:51:40|3350.23|3342.53|3349.62|3341.92|3350.23|3342.53|3349.62|3341.92|18
1648468310000|2022-03-28 11:51:50|3349.59|3341.89|3349.63|3341.93|3349.69|3341.99|3349.47|3341.77|21
1648468320000|2022-03-28 11:52:00|3349.65|3341.95|3349.65|3341.95|3349.66|3341.96|3349.63|3341.93|11
1648468330000|2022-03-28 11:52:10|3349.66|3341.96|3349.67|3341.97|3349.67|3341.97|3349.66|3341.96|4
1648468340000|2022-03-28 11:52:20|3349.65|3341.95|3349.67|3341.97|3349.68|3341.98|3349.63|3341.93|11
1648468350000|2022-03-28 11:52:30|3349.66|3341.96|3349.62|3341.92|3350.42|3342.72|3349.39|3341.69|21
1648468360000|2022-03-28 11:52:40|3349.68|3341.98|3350.64|3342.94|3350.66|3342.96|3349.68|3341.98|21
1648468370000|2022-03-28 11:52:50|3350.8|3343.1|3349.44|3341.74|3350.8|3343.1|3349.31|3341.61|35
1648468380000|2022-03-28 11:53:00|3349.43|3341.73|3349.44|3341.74|3349.47|3341.77|3349.38|3341.68|24
1648468390000|2022-03-28 11:53:10|3349.45|3341.75|3349.49|3341.79|3349.49|3341.79|3349.45|3341.75|8
1648468400000|2022-03-28 11:53:20|3349.48|3341.78|3349.56|3341.86|3350.03|3342.33|3349.48|3341.78|24
1648468410000|2022-03-28 11:53:30|3349.55|3341.85|3349.98|3342.28|3351.49|3343.79|3349.52|3341.82|36
1648468420000|2022-03-28 11:53:40|3349.95|3342.25|3349.65|3341.95|3349.95|3342.25|3349.65|3341.95|20
1648468430000|2022-03-28 11:53:50|3349.64|3341.94|3348.53|3340.83|3349.64|3341.94|3348.38|3340.68|31
1648468440000|2022-03-28 11:54:00|3348.4|3340.7|3348.5|3340.8|3348.55|3340.85|3348.39|3340.69|32
1648468450000|2022-03-28 11:54:10|3348.49|3340.79|3348.38|3340.68|3348.5|3340.8|3348.28|3340.58|35
1648468460000|2022-03-28 11:54:20|3348.43|3340.73|3348.18|3340.48|3348.43|3340.73|3347.95|3340.25|22
1648468470000|2022-03-28 11:54:30|3347.99|3340.29|3348.12|3340.42|3348.34|3340.64|3347.56|3339.86|32
1648468480000|2022-03-28 11:54:40|3347.62|3339.92|3347.59|3339.89|3348.11|3340.41|3347.39|3339.69|33
1648468490000|2022-03-28 11:54:50|3347.52|3339.82|3347.63|3339.93|3347.96|3340.26|3347.5|3339.8|28
1648468500000|2022-03-28 11:55:00|3347.41|3339.71|3347.57|3339.87|3347.93|3340.23|3347.12|3339.42|34
1648468510000|2022-03-28 11:55:10|3347.78|3340.08|3348.08|3340.38|3348.14|3340.44|3347.32|3339.62|29
1648468520000|2022-03-28 11:55:20|3348.09|3340.39|3347.92|3340.22|3348.14|3340.44|3347.92|3340.22|20
1648468530000|2022-03-28 11:55:30|3347.95|3340.25|3347.48|3339.78|3347.95|3340.25|3347.32|3339.62|29
1648468540000|2022-03-28 11:55:40|3347.49|3339.79|3347.61|3339.91|3347.61|3339.91|3347.33|3339.63|19
1648468550000|2022-03-28 11:55:50|3347.72|3340.02|3347.79|3340.09|3347.8|3340.1|3347.53|3339.83|23
1648468560000|2022-03-28 11:56:00|3347.85|3340.15|3348.2|3340.5|3348.24|3340.54|3347.85|3340.15|13
1648468570000|2022-03-28 11:56:10|3348.26|3340.56|3348.59|3340.89|3348.99|3341.29|3348.26|3340.56|14
1648468580000|2022-03-28 11:56:20|3348.61|3340.91|3348.68|3340.98|3349.24|3341.54|3348.44|3340.74|27
1648468590000|2022-03-28 11:56:30|3348.84|3341.14|3348.39|3340.69|3348.84|3341.14|3348.3|3340.6|21
1648468600000|2022-03-28 11:56:40|3348.33|3340.63|3348.41|3340.71|3348.52|3340.82|3348.28|3340.58|23
1648468610000|2022-03-28 11:56:50|3348.42|3340.72|3348.4|3340.7|3348.46|3340.76|3348.33|3340.63|26
1648468620000|2022-03-28 11:57:00|3348.45|3340.75|3348.38|3340.68|3348.5|3340.8|3348.35|3340.65|23
1648468630000|2022-03-28 11:57:10|3348.45|3340.75|3349.26|3341.56|3349.33|3341.63|3348.45|3340.75|21
1648468640000|2022-03-28 11:57:20|3349.25|3341.55|3349.68|3341.98|3349.69|3341.99|3349.22|3341.52|19
1648468650000|2022-03-28 11:57:30|3349.66|3341.96|3349.64|3341.94|3350.08|3342.38|3349.64|3341.94|19
1648468660000|2022-03-28 11:57:40|3349.63|3341.93|3349.15|3341.45|3349.95|3342.25|3349.15|3341.45|24
1648468670000|2022-03-28 11:57:50|3349.39|3341.69|3349.11|3341.41|3349.39|3341.69|3349.11|3341.41|8
1648468680000|2022-03-28 11:58:00|3349.12|3341.42|3348.83|3341.13|3349.19|3341.49|3348.83|3341.13|14
1648468690000|2022-03-28 11:58:10|3348.82|3341.12|3348.71|3341.01|3349.14|3341.44|3348.71|3341.01|7
1648468700000|2022-03-28 11:58:20|3348.66|3340.96|3348.25|3340.55|3348.66|3340.96|3348.08|3340.38|24
1648468710000|2022-03-28 11:58:30|3348.28|3340.58|3348.38|3340.68|3348.38|3340.68|3348.24|3340.54|11
1648468720000|2022-03-28 11:58:40|3348.37|3340.67|3349.32|3341.62|3349.32|3341.62|3348.37|3340.67|28
1648468730000|2022-03-28 11:58:50|3349.04|3341.34|3349.49|3341.79|3349.49|3341.79|3349.03|3341.33|22
1648468740000|2022-03-28 11:59:00|3349.02|3341.32|3349.7|3342|3349.83|3342.13|3349.02|3341.32|28
1648468750000|2022-03-28 11:59:10|3349.26|3341.56|3349.82|3342.12|3350.13|3342.43|3349.12|3341.42|26
1648468760000|2022-03-28 11:59:20|3349.71|3342.01|3351.45|3343.75|3351.48|3343.78|3349.71|3342.01|15
1648468770000|2022-03-28 11:59:30|3351.41|3343.71|3350.62|3342.92|3351.41|3343.71|3350.56|3342.86|22
1648468780000|2022-03-28 11:59:40|3350.58|3342.88|3350.23|3342.53|3350.7|3343|3350.22|3342.52|31
1648468790000|2022-03-28 11:59:50|3350.2|3342.5|3350.54|3342.84|3350.54|3342.84|3350.2|3342.5|10
1648468800000|2022-03-28 12:00:00|3350.65|3342.95|3350.21|3342.51|3351.49|3343.79|3350.15|3342.45|30
1648468810000|2022-03-28 12:00:10|3350.17|3342.47|3351.16|3343.46|3351.17|3343.47|3350.04|3342.34|29
1648468820000|2022-03-28 12:00:20|3351.09|3343.39|3351.72|3344.02|3351.9|3344.2|3351.03|3343.33|36
1648468830000|2022-03-28 12:00:30|3351.77|3344.07|3352.86|3345.16|3353.11|3345.41|3351.3|3343.6|36
1648468840000|2022-03-28 12:00:40|3352.85|3345.15|3353.47|3345.77|3353.69|3345.99|3352.8|3345.1|33
1648468850000|2022-03-28 12:00:50|3353.46|3345.76|3353.34|3345.64|3353.71|3346.01|3353.07|3345.37|32
1648468860000|2022-03-28 12:01:00|3353.33|3345.63|3352.84|3345.14|3353.7|3346|3352.64|3344.94|29
1648468870000|2022-03-28 12:01:10|3352.72|3345.02|3353.07|3345.37|3353.45|3345.75|3352.68|3344.98|29
1648468880000|2022-03-28 12:01:20|3353.11|3345.41|3352.65|3344.95|3353.12|3345.42|3352.5|3344.8|28
1648468890000|2022-03-28 12:01:30|3352.53|3344.83|3351.95|3344.25|3352.6|3344.9|3351.47|3343.77|25
1648468900000|2022-03-28 12:01:40|3351.87|3344.17|3351.53|3343.83|3351.96|3344.26|3351.48|3343.78|17
1648468910000|2022-03-28 12:01:50|3351.59|3343.89|3350.44|3342.74|3351.62|3343.92|3350.44|3342.74|23
1648468920000|2022-03-28 12:02:00|3350.45|3342.75|3350.44|3342.74|3350.46|3342.76|3350.25|3342.55|28
1648468930000|2022-03-28 12:02:10|3350.41|3342.71|3349.51|3341.81|3350.44|3342.74|3349.51|3341.81|27
1648468940000|2022-03-28 12:02:20|3349.57|3341.87|3350.44|3342.74|3350.44|3342.74|3349.57|3341.87|28
1648468950000|2022-03-28 12:02:30|3350.45|3342.75|3351.43|3343.73|3351.43|3343.73|3350.45|3342.75|23
1648468960000|2022-03-28 12:02:40|3351.55|3343.85|3351.57|3343.87|3352.1|3344.4|3351.43|3343.73|19
1648468970000|2022-03-28 12:02:50|3351.55|3343.85|3352.12|3344.42|3352.44|3344.74|3351.55|3343.85|28
1648468980000|2022-03-28 12:03:00|3352.15|3344.45|3352.59|3344.89|3352.59|3344.89|3352.02|3344.32|32
1648468990000|2022-03-28 12:03:10|3352.57|3344.87|3352.72|3345.02|3353.16|3345.46|3352.57|3344.87|32
1648469000000|2022-03-28 12:03:20|3352.7|3345|3352.3|3344.6|3352.7|3345|3352.13|3344.43|32
1648469010000|2022-03-28 12:03:30|3352.32|3344.62|3352.99|3345.29|3352.99|3345.29|3352.27|3344.57|37
1648469020000|2022-03-28 12:03:40|3352.56|3344.86|3353.15|3345.45|3353.29|3345.59|3352.56|3344.86|32
1648469030000|2022-03-28 12:03:50|3353.1|3345.4|3353.6|3345.9|3353.61|3345.91|3352.55|3344.85|36
1648469040000|2022-03-28 12:04:00|3353.63|3345.93|3353.28|3345.58|3353.73|3346.03|3353.22|3345.52|30
1648469050000|2022-03-28 12:04:10|3353.37|3345.67|3353.89|3346.19|3353.89|3346.19|3353.26|3345.56|23
1648469060000|2022-03-28 12:04:20|3353.82|3346.12|3353.97|3346.27|3354.3|3346.6|3353.51|3345.81|38
1648469070000|2022-03-28 12:04:30|3354.06|3346.36|3355.21|3347.51|3355.23|3347.53|3354.06|3346.36|33
1648469080000|2022-03-28 12:04:40|3354.82|3347.12|3355.44|3347.74|3355.45|3347.75|3354.63|3346.93|30
1648469090000|2022-03-28 12:04:50|3355.47|3347.77|3356.09|3348.39|3356.86|3349.16|3354.97|3347.27|33
1648469100000|2022-03-28 12:05:00|3356.04|3348.34|3356.01|3348.31|3356.59|3348.89|3355.26|3347.56|35
1648469110000|2022-03-28 12:05:10|3355.5|3347.8|3355.48|3347.78|3356.09|3348.39|3355.43|3347.73|28
1648469120000|2022-03-28 12:05:20|3355.41|3347.71|3355.56|3347.86|3355.64|3347.94|3355.25|3347.55|24
1648469130000|2022-03-28 12:05:30|3355.55|3347.85|3355.54|3347.84|3355.62|3347.92|3355.51|3347.81|19
1648469140000|2022-03-28 12:05:40|3355.58|3347.88|3355.7|3348|3356.01|3348.31|3355.51|3347.81|24
1648469150000|2022-03-28 12:05:50|3355.98|3348.28|3356.78|3349.08|3356.86|3349.16|3355.98|3348.28|23
1648469160000|2022-03-28 12:06:00|3356.67|3348.97|3357.13|3349.43|3357.13|3349.43|3356.3|3348.6|29
1648469170000|2022-03-28 12:06:10|3357.05|3349.35|3357.07|3349.37|3357.87|3350.17|3357.05|3349.35|27
1648469180000|2022-03-28 12:06:20|3357.2|3349.5|3358.55|3350.85|3358.55|3350.85|3357.03|3349.33|29
1648469190000|2022-03-28 12:06:30|3358.53|3350.83|3358.55|3350.85|3359.05|3351.35|3357.61|3349.91|35
1648469200000|2022-03-28 12:06:40|3358.8|3351.1|3358.21|3350.51|3358.8|3351.1|3357.67|3349.97|34
1648469210000|2022-03-28 12:06:50|3358.17|3350.47|3357.74|3350.04|3358.21|3350.51|3357.66|3349.96|32
1648469220000|2022-03-28 12:07:00|3358.24|3350.54|3358.32|3350.62|3358.32|3350.62|3357.68|3349.98|32
1648469230000|2022-03-28 12:07:10|3357.77|3350.07|3356.98|3349.28|3358.64|3350.94|3356.95|3349.25|28
1648469240000|2022-03-28 12:07:20|3356.96|3349.26|3355.26|3347.56|3356.96|3349.26|3355.26|3347.56|30
1648469250000|2022-03-28 12:07:30|3355.16|3347.46|3355.47|3347.77|3355.51|3347.81|3354.96|3347.26|31
1648469260000|2022-03-28 12:07:40|3355.46|3347.76|3356.25|3348.55|3356.28|3348.58|3355.46|3347.76|31
1648469270000|2022-03-28 12:07:50|3356.24|3348.54|3356.25|3348.55|3356.29|3348.59|3356.17|3348.47|28
1648469280000|2022-03-28 12:08:00|3356.19|3348.49|3354.85|3347.15|3356.24|3348.54|3354.85|3347.15|26
1648469290000|2022-03-28 12:08:10|3354.91|3347.21|3353.9|3346.2|3354.95|3347.25|3353.63|3345.93|36
1648469300000|2022-03-28 12:08:20|3353.15|3345.45|3353.53|3345.83|3354.1|3346.4|3353.15|3345.45|20
1648469310000|2022-03-28 12:08:30|3354.42|3346.72|3354.17|3346.47|3354.92|3347.22|3353.92|3346.22|33
1648469320000|2022-03-28 12:08:40|3354.14|3346.44|3354.13|3346.43|3354.97|3347.27|3354.13|3346.43|16
1648469330000|2022-03-28 12:08:50|3354.04|3346.34|3353.03|3345.33|3354.59|3346.89|3353.03|3345.33|32
1648469340000|2022-03-28 12:09:00|3353.1|3345.4|3352.81|3345.11|3353.1|3345.4|3352.8|3345.1|23
1648469350000|2022-03-28 12:09:10|3352.8|3345.1|3352.79|3345.09|3353.06|3345.36|3352.7|3345|19
1648469360000|2022-03-28 12:09:20|3352.81|3345.11|3352.48|3344.78|3352.81|3345.11|3351.7|3344|23
1648469370000|2022-03-28 12:09:30|3352.4|3344.7|3352.5|3344.8|3353.23|3345.53|3352.4|3344.7|26
1648469380000|2022-03-28 12:09:40|3352.46|3344.76|3352.09|3344.39|3352.46|3344.76|3352.09|3344.39|15
1648469390000|2022-03-28 12:09:50|3352.12|3344.42|3352.52|3344.82|3352.52|3344.82|3351.68|3343.98|26
1648469400000|2022-03-28 12:10:00|3352.04|3344.34|3352.04|3344.34|3352.06|3344.36|3351.98|3344.28|14
1648469410000|2022-03-28 12:10:10|3352.1|3344.4|3351.85|3344.15|3352.21|3344.51|3351.78|3344.08|19
1648469420000|2022-03-28 12:10:20|3351.84|3344.14|3352.35|3344.65|3352.35|3344.65|3351.75|3344.05|25
1648469430000|2022-03-28 12:10:30|3352.36|3344.66|3351.96|3344.26|3352.68|3344.98|3351.86|3344.16|21
1648469440000|2022-03-28 12:10:40|3351.97|3344.27|3351.96|3344.26|3352.13|3344.43|3351.95|3344.25|11
1648469450000|2022-03-28 12:10:50|3352.12|3344.42|3351.97|3344.27|3352.67|3344.97|3351.69|3343.99|16
1648469460000|2022-03-28 12:11:00|3352.14|3344.44|3352.25|3344.55|3352.85|3345.15|3351.79|3344.09|18
1648469470000|2022-03-28 12:11:10|3352.18|3344.48|3352.42|3344.72|3352.42|3344.72|3352.18|3344.48|10
1648469480000|2022-03-28 12:11:20|3352.34|3344.64|3352.42|3344.72|3352.71|3345.01|3352.3|3344.6|17
1648469490000|2022-03-28 12:11:30|3352.56|3344.86|3352.28|3344.58|3352.64|3344.94|3352.28|3344.58|10
1648469500000|2022-03-28 12:11:40|3352.27|3344.57|3351.22|3343.52|3352.29|3344.59|3351.22|3343.52|17
1648469510000|2022-03-28 12:11:50|3351.21|3343.51|3351.24|3343.54|3351.24|3343.54|3351.17|3343.47|16
1648469520000|2022-03-28 12:12:00|3351.25|3343.55|3350.88|3343.18|3351.26|3343.56|3350.4|3342.7|26
1648469530000|2022-03-28 12:12:10|3350.95|3343.25|3350.09|3342.39|3350.95|3343.25|3349.66|3341.96|35
1648469540000|2022-03-28 12:12:20|3350.13|3342.43|3349.53|3341.83|3350.18|3342.48|3349.53|3341.83|24
1648469550000|2022-03-28 12:12:30|3349.62|3341.92|3351.03|3343.33|3351.05|3343.35|3349.53|3341.83|12
1648469560000|2022-03-28 12:12:40|3351.05|3343.35|3349.32|3341.62|3351.05|3343.35|3349.02|3341.32|16
1648469570000|2022-03-28 12:12:50|3349.4|3341.7|3348.77|3341.07|3349.4|3341.7|3348.63|3340.93|25
1648469580000|2022-03-28 12:13:00|3348.44|3340.74|3349.16|3341.46|3349.28|3341.58|3348.44|3340.74|21
1648469590000|2022-03-28 12:13:10|3348.99|3341.29|3349.78|3342.08|3350.31|3342.61|3348.99|3341.29|29
1648469600000|2022-03-28 12:13:20|3349.69|3341.99|3349.56|3341.86|3350.52|3342.82|3349.53|3341.83|23
1648469610000|2022-03-28 12:13:30|3349.69|3341.99|3350.36|3342.66|3350.49|3342.79|3349.69|3341.99|33
1648469620000|2022-03-28 12:13:40|3350.21|3342.51|3349.49|3341.79|3350.71|3343.01|3349.49|3341.79|32
1648469630000|2022-03-28 12:13:50|3349.43|3341.73|3349.71|3342.01|3349.96|3342.26|3348.18|3340.48|37
1648469640000|2022-03-28 12:14:00|3349.47|3341.77|3349.6|3341.9|3349.71|3342.01|3349.17|3341.47|27
1648469650000|2022-03-28 12:14:10|3349.44|3341.74|3349.15|3341.45|3350.36|3342.66|3349.15|3341.45|25
1648469660000|2022-03-28 12:14:20|3349.46|3341.76|3348.46|3340.76|3349.74|3342.04|3348.36|3340.66|38
1648469670000|2022-03-28 12:14:30|3348.28|3340.58|3347.86|3340.16|3348.98|3341.28|3347.81|3340.11|35
1648469680000|2022-03-28 12:14:40|3348.07|3340.37|3346.85|3339.15|3348.67|3340.97|3346.52|3338.82|35
1648469690000|2022-03-28 12:14:50|3346.86|3339.16|3346.89|3339.19|3347.63|3339.93|3346.61|3338.91|31
1648469700000|2022-03-28 12:15:00|3346.9|3339.2|3346.94|3339.24|3347.08|3339.38|3346.79|3339.09|33
1648469710000|2022-03-28 12:15:10|3346.98|3339.28|3346.88|3339.18|3347.08|3339.38|3346.8|3339.1|31
1648469720000|2022-03-28 12:15:20|3346.96|3339.26|3346.73|3339.03|3347.58|3339.88|3346.58|3338.88|28
1648469730000|2022-03-28 12:15:30|3346.61|3338.91|3346.54|3338.84|3347.08|3339.38|3346.5|3338.8|31
1648469740000|2022-03-28 12:15:40|3346.56|3338.86|3346.47|3338.77|3346.73|3339.03|3346.31|3338.61|26
1648469750000|2022-03-28 12:15:50|3346.38|3338.68|3346.3|3338.6|3346.52|3338.82|3345.82|3338.12|33
1648469760000|2022-03-28 12:16:00|3346.71|3339.01|3347.13|3339.43|3347.68|3339.98|3346.57|3338.87|24
1648469770000|2022-03-28 12:16:10|3347.08|3339.38|3347.13|3339.43|3347.39|3339.69|3347.04|3339.34|28
1648469780000|2022-03-28 12:16:20|3347.11|3339.41|3346.86|3339.16|3347.11|3339.41|3346.86|3339.16|10
1648469790000|2022-03-28 12:16:30|3347.08|3339.38|3347.5|3339.8|3347.73|3340.03|3346.83|3339.13|28
1648469800000|2022-03-28 12:16:40|3347.03|3339.33|3347.15|3339.45|3347.22|3339.52|3346.92|3339.22|13
1648469810000|2022-03-28 12:16:50|3347.18|3339.48|3347.58|3339.88|3347.58|3339.88|3346.7|3339|33
1648469820000|2022-03-28 12:17:00|3347.52|3339.82|3346.87|3339.17|3348.13|3340.43|3346.59|3338.89|33
1648469830000|2022-03-28 12:17:10|3346.88|3339.18|3346.88|3339.18|3346.92|3339.22|3346.74|3339.04|19
1648469840000|2022-03-28 12:17:20|3346.89|3339.19|3346.7|3339|3346.97|3339.27|3346.69|3338.99|28
1648469850000|2022-03-28 12:17:30|3346.89|3339.19|3345.98|3338.28|3346.89|3339.19|3345.97|3338.27|31
1648469860000|2022-03-28 12:17:40|3346.02|3338.32|3345.52|3337.82|3346.11|3338.41|3345.48|3337.78|36
1648469870000|2022-03-28 12:17:50|3345.49|3337.79|3345.66|3337.96|3345.75|3338.05|3345.46|3337.76|30
1648469880000|2022-03-28 12:18:00|3345.53|3337.83|3345.56|3337.86|3346.19|3338.49|3345.4|3337.7|27
1648469890000|2022-03-28 12:18:10|3344.93|3337.23|3344.1|3336.4|3344.93|3337.23|3343.69|3335.99|37
1648469900000|2022-03-28 12:18:20|3344.11|3336.41|3342.34|3334.64|3344.2|3336.5|3342.34|3334.64|38
1648469910000|2022-03-28 12:18:30|3342.15|3334.45|3342.74|3335.04|3343.34|3335.64|3341.88|3334.18|34
1648469920000|2022-03-28 12:18:40|3342.75|3335.05|3343.11|3335.41|3343.94|3336.24|3342.75|3335.05|35
1648469930000|2022-03-28 12:18:50|3343.31|3335.61|3343.58|3335.88|3344.64|3336.94|3343.14|3335.44|34
1648469940000|2022-03-28 12:19:00|3343.56|3335.86|3343.44|3335.74|3343.64|3335.94|3342.73|3335.03|33
1648469950000|2022-03-28 12:19:10|3343.54|3335.84|3343.55|3335.85|3344.6|3336.9|3343.31|3335.61|34
1648469960000|2022-03-28 12:19:20|3343.51|3335.81|3342.95|3335.25|3343.93|3336.23|3342.6|3334.9|23
1648469970000|2022-03-28 12:19:30|3342.85|3335.15|3341.9|3334.2|3342.85|3335.15|3341.9|3334.2|35
1648469980000|2022-03-28 12:19:40|3341.91|3334.21|3341.02|3333.32|3342.49|3334.79|3341.02|3333.32|38
1648469990000|2022-03-28 12:19:50|3340.97|3333.27|3339.9|3332.2|3341.05|3333.35|3339.89|3332.19|35
1648470000000|2022-03-28 12:20:00|3340|3332.3|3341.53|3333.83|3341.56|3333.86|3339.93|3332.23|33
1648470010000|2022-03-28 12:20:10|3341.52|3333.82|3342.45|3334.75|3342.59|3334.89|3341.52|3333.82|32
1648470020000|2022-03-28 12:20:20|3342.69|3334.99|3344.12|3336.42|3344.25|3336.55|3342.69|3334.99|24
1648470030000|2022-03-28 12:20:30|3343.91|3336.21|3343.38|3335.68|3344.13|3336.43|3343.26|3335.56|29
1648470040000|2022-03-28 12:20:40|3343.54|3335.84|3343.68|3335.98|3343.71|3336.01|3343.13|3335.43|29
1648470050000|2022-03-28 12:20:50|3343.55|3335.85|3343.03|3335.33|3343.96|3336.26|3342.96|3335.26|28
1648470060000|2022-03-28 12:21:00|3342.96|3335.26|3342.95|3335.25|3343.29|3335.59|3342.81|3335.11|23
1648470070000|2022-03-28 12:21:10|3342.96|3335.26|3341.99|3334.29|3343.63|3335.93|3341.99|3334.29|38
1648470080000|2022-03-28 12:21:20|3341.82|3334.12|3342|3334.3|3343.06|3335.36|3341.67|3333.97|33
1648470090000|2022-03-28 12:21:30|3341.6|3333.9|3341.51|3333.81|3342.42|3334.72|3341.33|3333.63|32
1648470100000|2022-03-28 12:21:40|3341.64|3333.94|3341.41|3333.71|3342.7|3335|3341.39|3333.69|28
1648470110000|2022-03-28 12:21:50|3341.89|3334.19|3341.35|3333.65|3342.46|3334.76|3341.07|3333.37|29
1648470120000|2022-03-28 12:22:00|3341.38|3333.68|3342.21|3334.51|3342.69|3334.99|3341.22|3333.52|34
1648470130000|2022-03-28 12:22:10|3342.2|3334.5|3342.55|3334.85|3343.07|3335.37|3342.2|3334.5|32
1648470140000|2022-03-28 12:22:20|3342.36|3334.66|3342.5|3334.8|3343.03|3335.33|3342.12|3334.42|32
1648470150000|2022-03-28 12:22:30|3342.49|3334.79|3340.08|3332.38|3342.49|3334.79|3340.02|3332.32|38
1648470160000|2022-03-28 12:22:40|3339.97|3332.27|3340.79|3333.09|3341.07|3333.37|3339.97|3332.27|32
1648470170000|2022-03-28 12:22:50|3340.86|3333.16|3340.56|3332.86|3341.48|3333.78|3340.56|3332.86|38
1648470180000|2022-03-28 12:23:00|3340.61|3332.91|3340.23|3332.53|3340.69|3332.99|3340.23|3332.53|28
1648470190000|2022-03-28 12:23:10|3340.21|3332.51|3340.36|3332.66|3340.66|3332.96|3340.21|3332.51|26
1648470200000|2022-03-28 12:23:20|3340.42|3332.72|3341.07|3333.37|3341.49|3333.79|3340.38|3332.68|31
1648470210000|2022-03-28 12:23:30|3341.16|3333.46|3341.47|3333.77|3341.69|3333.99|3341|3333.3|31
1648470220000|2022-03-28 12:23:40|3341.34|3333.64|3341.76|3334.06|3341.95|3334.25|3341.34|3333.64|36
1648470230000|2022-03-28 12:23:50|3341.41|3333.71|3341.88|3334.18|3341.97|3334.27|3341.41|3333.71|29
1648470240000|2022-03-28 12:24:00|3341.68|3333.98|3340.93|3333.23|3341.87|3334.17|3340.72|3333.02|33
1648470250000|2022-03-28 12:24:10|3340.87|3333.17|3340.93|3333.23|3341.43|3333.73|3340.7|3333|26
1648470260000|2022-03-28 12:24:20|3340.88|3333.18|3341.36|3333.66|3341.53|3333.83|3340.72|3333.02|30
1648470270000|2022-03-28 12:24:30|3341.35|3333.65|3341.58|3333.88|3341.95|3334.25|3341.26|3333.56|35
1648470280000|2022-03-28 12:24:40|3341.6|3333.9|3343|3335.3|3343|3335.3|3341.35|3333.65|33
1648470290000|2022-03-28 12:24:50|3342.92|3335.22|3344.34|3336.64|3344.34|3336.64|3342.92|3335.22|37
1648470300000|2022-03-28 12:25:00|3344.4|3336.7|3344.82|3337.12|3345.49|3337.79|3344.31|3336.61|34
1648470310000|2022-03-28 12:25:10|3344.81|3337.11|3345.05|3337.35|3345.15|3337.45|3344.73|3337.03|29
1648470320000|2022-03-28 12:25:20|3345.23|3337.53|3346.55|3338.85|3346.55|3338.85|3345.21|3337.51|29
1648470330000|2022-03-28 12:25:30|3346.3|3338.6|3347.18|3339.48|3347.21|3339.51|3346.3|3338.6|31
1648470340000|2022-03-28 12:25:40|3347.19|3339.49|3346.52|3338.82|3347.21|3339.51|3346.3|3338.6|35
1648470350000|2022-03-28 12:25:50|3346.68|3338.98|3347.62|3339.92|3348.33|3340.63|3346.68|3338.98|32
1648470360000|2022-03-28 12:26:00|3347.64|3339.94|3349.47|3341.77|3349.47|3341.77|3347.64|3339.94|33
1648470370000|2022-03-28 12:26:10|3349.45|3341.75|3349.47|3341.77|3349.76|3342.06|3348.76|3341.06|33
1648470380000|2022-03-28 12:26:20|3349.5|3341.8|3349.11|3341.41|3349.68|3341.98|3348.83|3341.13|31
1648470390000|2022-03-28 12:26:30|3349.13|3341.43|3347.91|3340.21|3349.31|3341.61|3347.66|3339.96|35
1648470400000|2022-03-28 12:26:40|3348.11|3340.41|3347.13|3339.43|3348.16|3340.46|3346.55|3338.85|37
1648470410000|2022-03-28 12:26:50|3347.07|3339.37|3347.04|3339.34|3347.49|3339.79|3346.95|3339.25|35
1648470420000|2022-03-28 12:27:00|3347.05|3339.35|3345.89|3338.19|3347.06|3339.36|3345.73|3338.03|34
1648470430000|2022-03-28 12:27:10|3345.9|3338.2|3346.5|3338.8|3346.93|3339.23|3345.9|3338.2|22
1648470440000|2022-03-28 12:27:20|3346.53|3338.83|3346.35|3338.65|3346.58|3338.88|3346.06|3338.36|30
1648470450000|2022-03-28 12:27:30|3346.36|3338.66|3346.17|3338.47|3346.46|3338.76|3346.17|3338.47|24
1648470460000|2022-03-28 12:27:40|3346.2|3338.5|3346.4|3338.7|3346.62|3338.92|3345.94|3338.24|28
1648470470000|2022-03-28 12:27:50|3346.39|3338.69|3347.13|3339.43|3347.28|3339.58|3346.39|3338.69|30
1648470480000|2022-03-28 12:28:00|3347.09|3339.39|3347.05|3339.35|3348.14|3340.44|3347.02|3339.32|32
1648470490000|2022-03-28 12:28:10|3347.29|3339.59|3348.36|3340.66|3348.82|3341.12|3346.94|3339.24|31
1648470500000|2022-03-28 12:28:20|3348.18|3340.48|3348.19|3340.49|3348.82|3341.12|3348.11|3340.41|23
1648470510000|2022-03-28 12:28:30|3348.17|3340.47|3348.34|3340.64|3348.4|3340.7|3347.99|3340.29|17
1648470520000|2022-03-28 12:28:40|3348.74|3341.04|3348.54|3340.84|3348.76|3341.06|3348.23|3340.53|24
1648470530000|2022-03-28 12:28:50|3348.55|3340.85|3348.83|3341.13|3348.94|3341.24|3348.54|3340.84|9
1648470540000|2022-03-28 12:29:00|3348.78|3341.08|3348.44|3340.74|3348.78|3341.08|3348.14|3340.44|22
1648470550000|2022-03-28 12:29:10|3348.46|3340.76|3348.81|3341.11|3348.81|3341.11|3348.46|3340.76|25
1648470560000|2022-03-28 12:29:20|3348.8|3341.1|3348.24|3340.54|3348.81|3341.11|3348.24|3340.54|16
1648470570000|2022-03-28 12:29:30|3348.19|3340.49|3348.44|3340.74|3348.48|3340.78|3348.19|3340.49|14
1648470580000|2022-03-28 12:29:40|3348.41|3340.71|3348.65|3340.95|3349.03|3341.33|3348.41|3340.71|20
1648470590000|2022-03-28 12:29:50|3349.1|3341.4|3348.76|3341.06|3349.1|3341.4|3348.58|3340.88|30
1648470600000|2022-03-28 12:30:00|3348.69|3340.99|3348.32|3340.62|3348.76|3341.06|3348.08|3340.38|28
1648470610000|2022-03-28 12:30:10|3348.31|3340.61|3348.29|3340.59|3348.33|3340.63|3348.26|3340.56|22
1648470620000|2022-03-28 12:30:20|3348.31|3340.61|3348.08|3340.38|3348.31|3340.61|3347.84|3340.14|25
1648470630000|2022-03-28 12:30:30|3348.13|3340.43|3348.35|3340.65|3348.37|3340.67|3348.06|3340.36|23
1648470640000|2022-03-28 12:30:40|3348.36|3340.66|3348.43|3340.73|3348.44|3340.74|3348.32|3340.62|19
1648470650000|2022-03-28 12:30:50|3348.45|3340.75|3348.6|3340.9|3349.08|3341.38|3348.44|3340.74|14
1648470660000|2022-03-28 12:31:00|3348.43|3340.73|3349.04|3341.34|3349.85|3342.15|3348.43|3340.73|29
1648470670000|2022-03-28 12:31:10|3348.94|3341.24|3348.75|3341.05|3349.72|3342.02|3348.65|3340.95|26
1648470680000|2022-03-28 12:31:20|3348.77|3341.07|3348.9|3341.2|3349.64|3341.94|3348.56|3340.86|29
1648470690000|2022-03-28 12:31:30|3348.68|3340.98|3348.81|3341.11|3349.74|3342.04|3348.68|3340.98|17
1648470700000|2022-03-28 12:31:40|3348.8|3341.1|3349.13|3341.43|3349.33|3341.63|3348.58|3340.88|23
1648470710000|2022-03-28 12:31:50|3349.18|3341.48|3348.38|3340.68|3349.38|3341.68|3348.38|3340.68|25
1648470720000|2022-03-28 12:32:00|3348.5|3340.8|3349.1|3341.4|3349.13|3341.43|3348.34|3340.64|23
1648470730000|2022-03-28 12:32:10|3348.48|3340.78|3348.65|3340.95|3349.4|3341.7|3348.18|3340.48|22
1648470740000|2022-03-28 12:32:20|3349.47|3341.77|3348.63|3340.93|3349.49|3341.79|3348.63|3340.93|23
1648470750000|2022-03-28 12:32:30|3348.75|3341.05|3348.77|3341.07|3349.45|3341.75|3348.61|3340.91|25
1648470760000|2022-03-28 12:32:40|3348.71|3341.01|3348.72|3341.02|3349.48|3341.78|3348.24|3340.54|30
1648470770000|2022-03-28 12:32:50|3348.77|3341.07|3348.48|3340.78|3348.78|3341.08|3348.33|3340.63|25
1648470780000|2022-03-28 12:33:00|3348.47|3340.77|3345.56|3337.86|3348.66|3340.96|3345.56|3337.86|35
1648470790000|2022-03-28 12:33:10|3345.57|3337.87|3346.29|3338.59|3346.65|3338.95|3345.57|3337.87|32
1648470800000|2022-03-28 12:33:20|3346.15|3338.45|3346.19|3338.49|3346.54|3338.84|3346.15|3338.45|31
1648470810000|2022-03-28 12:33:30|3346.29|3338.59|3345.99|3338.29|3346.29|3338.59|3345.81|3338.11|32
1648470820000|2022-03-28 12:33:40|3346.01|3338.31|3345.76|3338.06|3346.13|3338.43|3345.72|3338.02|33
1648470830000|2022-03-28 12:33:50|3345.73|3338.03|3345.04|3337.34|3345.75|3338.05|3344.39|3336.69|32
1648470840000|2022-03-28 12:34:00|3345.08|3337.38|3344.39|3336.69|3345.11|3337.41|3343.42|3335.72|33
1648470850000|2022-03-28 12:34:10|3344.49|3336.79|3345.01|3337.31|3345.01|3337.31|3343.65|3335.95|33
1648470860000|2022-03-28 12:34:20|3344.98|3337.28|3344.63|3336.93|3345.09|3337.39|3344.31|3336.61|37
1648470870000|2022-03-28 12:34:30|3345.01|3337.31|3344.85|3337.15|3345.2|3337.5|3344.46|3336.76|37
1648470880000|2022-03-28 12:34:40|3344.86|3337.16|3344.01|3336.31|3344.91|3337.21|3343.63|3335.93|34
1648470890000|2022-03-28 12:34:50|3344.03|3336.33|3342.81|3335.11|3344.03|3336.33|3342.81|3335.11|38
1648470900000|2022-03-28 12:35:00|3342.78|3335.08|3341.88|3334.18|3342.78|3335.08|3341.88|3334.18|36
1648470910000|2022-03-28 12:35:10|3341.69|3333.99|3342.67|3334.97|3342.86|3335.16|3341.69|3333.99|23
1648470920000|2022-03-28 12:35:20|3342.6|3334.9|3342.04|3334.34|3342.6|3334.9|3341.68|3333.98|31
1648470930000|2022-03-28 12:35:30|3342.13|3334.43|3342|3334.3|3342.13|3334.43|3341.88|3334.18|26
1648470940000|2022-03-28 12:35:40|3341.91|3334.21|3342.23|3334.53|3342.23|3334.53|3341.72|3334.02|26
1648470950000|2022-03-28 12:35:50|3342.07|3334.37|3341.92|3334.22|3342.24|3334.54|3341.89|3334.19|31
1648470960000|2022-03-28 12:36:00|3341.91|3334.21|3341.93|3334.23|3342.04|3334.34|3341.65|3333.95|36
1648470970000|2022-03-28 12:36:10|3341.9|3334.2|3341.79|3334.09|3342.67|3334.97|3341.52|3333.82|35
1648470980000|2022-03-28 12:36:20|3341.78|3334.08|3342.33|3334.63|3342.4|3334.7|3341.31|3333.61|25
1648470990000|2022-03-28 12:36:30|3342.34|3334.64|3341.84|3334.14|3343.06|3335.36|3341.84|3334.14|35
1648471000000|2022-03-28 12:36:40|3342.09|3334.39|3341.81|3334.11|3342.29|3334.59|3341.69|3333.99|31
1648471010000|2022-03-28 12:36:50|3341.97|3334.27|3342.03|3334.33|3342.52|3334.82|3341.31|3333.61|28
1648471020000|2022-03-28 12:37:00|3342.9|3335.2|3343.08|3335.38|3343.17|3335.47|3341.85|3334.15|25
1648471030000|2022-03-28 12:37:10|3342.44|3334.74|3342.45|3334.75|3343.35|3335.65|3342.44|3334.74|15
1648471040000|2022-03-28 12:37:20|3342.46|3334.76|3342.69|3334.99|3343.15|3335.45|3342.39|3334.69|24
1648471050000|2022-03-28 12:37:30|3342.68|3334.98|3342.88|3335.18|3343.25|3335.55|3342.45|3334.75|28
1648471060000|2022-03-28 12:37:40|3342.68|3334.98|3342.85|3335.15|3342.92|3335.22|3342.65|3334.95|28
1648471070000|2022-03-28 12:37:50|3342.86|3335.16|3342.85|3335.15|3342.87|3335.17|3342.63|3334.93|18
1648471080000|2022-03-28 12:38:00|3342.74|3335.04|3342.64|3334.94|3342.84|3335.14|3342.36|3334.66|30
1648471090000|2022-03-28 12:38:10|3342.2|3334.5|3340.23|3332.53|3342.2|3334.5|3340.2|3332.5|33
1648471100000|2022-03-28 12:38:20|3340.25|3332.55|3340.33|3332.63|3341.26|3333.56|3340.1|3332.4|38
1648471110000|2022-03-28 12:38:30|3340.38|3332.68|3338.78|3331.08|3340.41|3332.71|3338.78|3331.08|37
1648471120000|2022-03-28 12:38:40|3338.77|3331.07|3340.55|3332.85|3341.21|3333.51|3338.23|3330.53|36
1648471130000|2022-03-28 12:38:50|3340.36|3332.66|3341.27|3333.57|3341.35|3333.65|3340.3|3332.6|36
1648471140000|2022-03-28 12:39:00|3341.18|3333.48|3342.3|3334.6|3342.3|3334.6|3340.53|3332.83|37
1648471150000|2022-03-28 12:39:10|3342.31|3334.61|3342.12|3334.42|3343.08|3335.38|3341.76|3334.06|37
1648471160000|2022-03-28 12:39:20|3342.11|3334.41|3341.43|3333.73|3342.67|3334.97|3341.4|3333.7|29
1648471170000|2022-03-28 12:39:30|3341.49|3333.79|3341.44|3333.74|3341.5|3333.8|3341.37|3333.67|22
1648471180000|2022-03-28 12:39:40|3341.42|3333.72|3340.88|3333.18|3341.77|3334.07|3340.84|3333.14|27
1648471190000|2022-03-28 12:39:50|3341.2|3333.5|3340.14|3332.44|3341.2|3333.5|3339.89|3332.19|27
1648471200000|2022-03-28 12:40:00|3340.21|3332.51|3339.54|3331.84|3340.34|3332.64|3339.48|3331.78|32
1648471210000|2022-03-28 12:40:10|3339.61|3331.91|3341.33|3333.63|3341.33|3333.63|3339.61|3331.91|31
1648471220000|2022-03-28 12:40:20|3341.35|3333.65|3341.16|3333.46|3341.42|3333.72|3341.16|3333.46|21
1648471230000|2022-03-28 12:40:30|3341.15|3333.45|3341.31|3333.61|3341.45|3333.75|3341.15|3333.45|26
1648471240000|2022-03-28 12:40:40|3341.3|3333.6|3339.94|3332.24|3341.32|3333.62|3339.94|3332.24|27
1648471250000|2022-03-28 12:40:50|3339.91|3332.21|3339.63|3331.93|3340.21|3332.51|3339.48|3331.78|28
1648471260000|2022-03-28 12:41:00|3339.46|3331.76|3339.91|3332.21|3340.05|3332.35|3339.4|3331.7|28
1648471270000|2022-03-28 12:41:10|3339.88|3332.18|3340.21|3332.51|3340.31|3332.61|3339.14|3331.44|34
1648471280000|2022-03-28 12:41:20|3340.17|3332.47|3341.24|3333.54|3341.26|3333.56|3339.72|3332.02|38
1648471290000|2022-03-28 12:41:30|3341.25|3333.55|3341.07|3333.37|3341.85|3334.15|3340.87|3333.17|33
1648471300000|2022-03-28 12:41:40|3341.48|3333.78|3341.68|3333.98|3341.72|3334.02|3341.04|3333.34|33
1648471310000|2022-03-28 12:41:50|3341.98|3334.28|3341.26|3333.56|3341.98|3334.28|3341.26|3333.56|38
1648471320000|2022-03-28 12:42:00|3341.28|3333.58|3341.94|3334.24|3341.94|3334.24|3341.28|3333.58|35
1648471330000|2022-03-28 12:42:10|3341.97|3334.27|3341.65|3333.95|3342.15|3334.45|3341.32|3333.62|31
1648471340000|2022-03-28 12:42:20|3342.01|3334.31|3341.44|3333.74|3342.26|3334.56|3341.4|3333.7|27
1648471350000|2022-03-28 12:42:30|3341.4|3333.7|3341.48|3333.78|3341.7|3334|3341.4|3333.7|15
1648471360000|2022-03-28 12:42:40|3341.42|3333.72|3341.4|3333.7|3341.68|3333.98|3341.39|3333.69|19
1648471370000|2022-03-28 12:42:50|3341.6|3333.9|3341.18|3333.48|3341.6|3333.9|3340.63|3332.93|30
1648471380000|2022-03-28 12:43:00|3340.96|3333.26|3341.02|3333.32|3341.02|3333.32|3340.84|3333.14|23
1648471390000|2022-03-28 12:43:10|3341|3333.3|3340.73|3333.03|3341.04|3333.34|3340.66|3332.96|23
1648471400000|2022-03-28 12:43:20|3340.71|3333.01|3339.77|3332.07|3340.74|3333.04|3339.72|3332.02|31
1648471410000|2022-03-28 12:43:30|3339.78|3332.08|3339.61|3331.91|3339.78|3332.08|3339.07|3331.37|31
1648471420000|2022-03-28 12:43:40|3339.71|3332.01|3339.15|3331.45|3339.78|3332.08|3338.97|3331.27|38
1648471430000|2022-03-28 12:43:50|3339.44|3331.74|3337.68|3329.98|3339.44|3331.74|3337.6|3329.9|32
1648471440000|2022-03-28 12:44:00|3337.7|3330|3338.51|3330.81|3338.51|3330.81|3336.97|3329.27|37
1648471450000|2022-03-28 12:44:10|3338.53|3330.83|3339.26|3331.56|3339.74|3332.04|3337.8|3330.1|36
1648471460000|2022-03-28 12:44:20|3339.36|3331.66|3338.79|3331.09|3339.4|3331.7|3338.54|3330.84|35
1648471470000|2022-03-28 12:44:30|3338.83|3331.13|3338.62|3330.92|3339.38|3331.68|3338.44|3330.74|33
1648471480000|2022-03-28 12:44:40|3338.63|3330.93|3338.63|3330.93|3339.13|3331.43|3338.48|3330.78|27
1648471490000|2022-03-28 12:44:50|3338.53|3330.83|3339.15|3331.45|3339.6|3331.9|3338.53|3330.83|28
1648471500000|2022-03-28 12:45:00|3339.16|3331.46|3339.94|3332.24|3339.95|3332.25|3339|3331.3|12
1648471510000|2022-03-28 12:45:10|3339.93|3332.23|3341.91|3334.21|3341.94|3334.24|3339.73|3332.03|31
1648471520000|2022-03-28 12:45:20|3341.92|3334.22|3341.43|3333.73|3341.92|3334.22|3341.35|3333.65|20
1648471530000|2022-03-28 12:45:30|3341.47|3333.77|3341.36|3333.66|3341.51|3333.81|3341.35|3333.65|24
1648471540000|2022-03-28 12:45:40|3341.35|3333.65|3340.29|3332.59|3341.35|3333.65|3339.65|3331.95|28
1648471550000|2022-03-28 12:45:50|3340.3|3332.6|3340.18|3332.48|3340.76|3333.06|3340.09|3332.39|33
1648471560000|2022-03-28 12:46:00|3340.7|3333|3340.12|3332.42|3340.75|3333.05|3340.04|3332.34|30
1648471570000|2022-03-28 12:46:10|3340.77|3333.07|3340.73|3333.03|3340.77|3333.07|3339.88|3332.18|25
1648471580000|2022-03-28 12:46:20|3340.74|3333.04|3340.78|3333.08|3341.66|3333.96|3339.84|3332.14|36
1648471590000|2022-03-28 12:46:30|3340.79|3333.09|3340.46|3332.76|3341.68|3333.98|3340.02|3332.32|37
1648471600000|2022-03-28 12:46:40|3340.55|3332.85|3340.84|3333.14|3341.03|3333.33|3339.97|3332.27|28
1648471610000|2022-03-28 12:46:50|3340.83|3333.13|3340.8|3333.1|3341.05|3333.35|3340.13|3332.43|28
1648471620000|2022-03-28 12:47:00|3340.94|3333.24|3340.39|3332.69|3341.19|3333.49|3340.19|3332.49|28
1648471630000|2022-03-28 12:47:10|3340.46|3332.76|3340.46|3332.76|3341.04|3333.34|3340.25|3332.55|16
1648471640000|2022-03-28 12:47:20|3340.59|3332.89|3340.08|3332.38|3340.66|3332.96|3339.96|3332.26|32
1648471650000|2022-03-28 12:47:30|3340.07|3332.37|3339.45|3331.75|3340.62|3332.92|3339.45|3331.75|30
1648471660000|2022-03-28 12:47:40|3340.09|3332.39|3339.87|3332.17|3340.54|3332.84|3339.03|3331.33|24
1648471670000|2022-03-28 12:47:50|3340|3332.3|3338.17|3330.47|3340.22|3332.52|3338.09|3330.39|31
1648471680000|2022-03-28 12:48:00|3338.18|3330.48|3338.93|3331.23|3339.01|3331.31|3337.97|3330.27|28
1648471690000|2022-03-28 12:48:10|3338.72|3331.02|3337.49|3329.79|3339|3331.3|3337.49|3329.79|27
1648471700000|2022-03-28 12:48:20|3337.5|3329.8|3336.55|3328.85|3337.57|3329.87|3336.48|3328.78|36
1648471710000|2022-03-28 12:48:30|3336.57|3328.87|3336.38|3328.68|3336.78|3329.08|3335.93|3328.23|31
1648471720000|2022-03-28 12:48:40|3336.15|3328.45|3335.58|3327.88|3336.35|3328.65|3335.33|3327.63|38
1648471730000|2022-03-28 12:48:50|3335.6|3327.9|3336.47|3328.77|3336.49|3328.79|3335.6|3327.9|25
1648471740000|2022-03-28 12:49:00|3336.48|3328.78|3337.63|3329.93|3337.63|3329.93|3336.29|3328.59|28
1648471750000|2022-03-28 12:49:10|3337.52|3329.82|3338.1|3330.4|3338.73|3331.03|3337.52|3329.82|18
1648471760000|2022-03-28 12:49:20|3338.09|3330.39|3337.75|3330.05|3338.11|3330.41|3337.66|3329.96|30
1648471770000|2022-03-28 12:49:30|3337.63|3329.93|3338.31|3330.61|3338.37|3330.67|3337.63|3329.93|24
1648471780000|2022-03-28 12:49:40|3338.32|3330.62|3338.1|3330.4|3338.43|3330.73|3338.1|3330.4|21
1648471790000|2022-03-28 12:49:50|3338.15|3330.45|3338.06|3330.36|3338.15|3330.45|3337.89|3330.19|28
1648471800000|2022-03-28 12:50:00|3337.91|3330.21|3338.85|3331.15|3338.85|3331.15|3337.88|3330.18|18
1648471810000|2022-03-28 12:50:10|3338.86|3331.16|3339.91|3332.21|3340.02|3332.32|3338.86|3331.16|21
1648471820000|2022-03-28 12:50:20|3340.09|3332.39|3339.84|3332.14|3340.93|3333.23|3338.87|3331.17|24
1648471830000|2022-03-28 12:50:30|3339.85|3332.15|3340.3|3332.6|3340.78|3333.08|3339.85|3332.15|22
1648471840000|2022-03-28 12:50:40|3340.76|3333.06|3341.15|3333.45|3341.15|3333.45|3340.15|3332.45|32
1648471850000|2022-03-28 12:50:50|3340.94|3333.24|3341.18|3333.48|3341.18|3333.48|3340.52|3332.82|28
1648471860000|2022-03-28 12:51:00|3340.86|3333.16|3342.13|3334.43|3342.65|3334.95|3340.52|3332.82|34
1648471870000|2022-03-28 12:51:10|3342.17|3334.47|3341.27|3333.57|3342.49|3334.79|3341.27|3333.57|34
1648471880000|2022-03-28 12:51:20|3341.23|3333.53|3342.54|3334.84|3342.54|3334.84|3341.07|3333.37|33
1648471890000|2022-03-28 12:51:30|3342.56|3334.86|3342.78|3335.08|3342.78|3335.08|3342|3334.3|25
1648471900000|2022-03-28 12:51:40|3342.69|3334.99|3342.43|3334.73|3342.87|3335.17|3341.89|3334.19|35
1648471910000|2022-03-28 12:51:50|3342.28|3334.58|3342.31|3334.61|3342.77|3335.07|3342.18|3334.48|29
1648471920000|2022-03-28 12:52:00|3342.75|3335.05|3342.68|3334.98|3343.12|3335.42|3342.34|3334.64|32
1648471930000|2022-03-28 12:52:10|3343.11|3335.41|3344.21|3336.51|3344.43|3336.73|3342.68|3334.98|33
1648471940000|2022-03-28 12:52:20|3344.23|3336.53|3344.28|3336.58|3344.48|3336.78|3343.85|3336.15|38
1648471950000|2022-03-28 12:52:30|3344.24|3336.54|3343.57|3335.87|3344.24|3336.54|3343.57|3335.87|33
1648471960000|2022-03-28 12:52:40|3343.77|3336.07|3344.28|3336.58|3344.28|3336.58|3343.57|3335.87|23
1648471970000|2022-03-28 12:52:50|3343.85|3336.15|3344|3336.3|3344.47|3336.77|3343.73|3336.03|27
1648471980000|2022-03-28 12:53:00|3343.78|3336.08|3343.54|3335.84|3344.39|3336.69|3343.46|3335.76|31
1648471990000|2022-03-28 12:53:10|3343.58|3335.88|3342.72|3335.02|3344|3336.3|3342.72|3335.02|34
1648472000000|2022-03-28 12:53:20|3342.71|3335.01|3341.89|3334.19|3342.8|3335.1|3341.67|3333.97|32
1648472010000|2022-03-28 12:53:30|3341.95|3334.25|3340.72|3333.02|3341.96|3334.26|3340.72|3333.02|29
1648472020000|2022-03-28 12:53:40|3340.84|3333.14|3340.95|3333.25|3340.97|3333.27|3340.69|3332.99|27
1648472030000|2022-03-28 12:53:50|3340.94|3333.24|3341.16|3333.46|3341.16|3333.46|3340.81|3333.11|24
1648472040000|2022-03-28 12:54:00|3341.19|3333.49|3341.81|3334.11|3341.81|3334.11|3341.19|3333.49|23
1648472050000|2022-03-28 12:54:10|3341.82|3334.12|3342.47|3334.77|3342.47|3334.77|3341.82|3334.12|29
1648472060000|2022-03-28 12:54:20|3342.05|3334.35|3342.5|3334.8|3342.52|3334.82|3341.84|3334.14|30
1648472070000|2022-03-28 12:54:30|3342.2|3334.5|3342.2|3334.5|3342.24|3334.54|3342.2|3334.5|3
1648472080000|2022-03-28 12:54:40|3342.21|3334.51|3342.4|3334.7|3342.91|3335.21|3342.17|3334.47|31
1648472090000|2022-03-28 12:54:50|3342.67|3334.97|3341.79|3334.09|3342.67|3334.97|3341.64|3333.94|35
1648472100000|2022-03-28 12:55:00|3341.8|3334.1|3341.85|3334.15|3342.29|3334.59|3341.53|3333.83|30
1648472110000|2022-03-28 12:55:10|3341.86|3334.16|3342.51|3334.81|3342.65|3334.95|3341.86|3334.16|29
1648472120000|2022-03-28 12:55:20|3342.5|3334.8|3342.32|3334.62|3342.54|3334.84|3342.22|3334.52|30
1648472130000|2022-03-28 12:55:30|3342.26|3334.56|3342.48|3334.78|3342.48|3334.78|3342.13|3334.43|35
1648472140000|2022-03-28 12:55:40|3342.43|3334.73|3342.24|3334.54|3342.51|3334.81|3342.24|3334.54|28
1648472150000|2022-03-28 12:55:50|3342.23|3334.53|3341.78|3334.08|3342.24|3334.54|3341.7|3334|37
1648472160000|2022-03-28 12:56:00|3341.75|3334.05|3342.01|3334.31|3342.27|3334.57|3341.73|3334.03|32
1648472170000|2022-03-28 12:56:10|3341.99|3334.29|3341.88|3334.18|3342.35|3334.65|3341.87|3334.17|25
1648472180000|2022-03-28 12:56:20|3341.96|3334.26|3342.72|3335.02|3343.09|3335.39|3341.9|3334.2|33
1648472190000|2022-03-28 12:56:30|3342.76|3335.06|3342.27|3334.57|3342.96|3335.26|3341.93|3334.23|36
1648472200000|2022-03-28 12:56:40|3342.08|3334.38|3342.3|3334.6|3342.4|3334.7|3342.08|3334.38|31
1648472210000|2022-03-28 12:56:50|3342.29|3334.59|3341.97|3334.27|3342.29|3334.59|3341.87|3334.17|22
1648472220000|2022-03-28 12:57:00|3341.95|3334.25|3341.6|3333.9|3341.97|3334.27|3341.52|3333.82|24
1648472230000|2022-03-28 12:57:10|3341.66|3333.96|3341.69|3333.99|3342|3334.3|3341.65|3333.95|27
1648472240000|2022-03-28 12:57:20|3341.7|3334|3342.12|3334.42|3342.12|3334.42|3341.63|3333.93|30
1648472250000|2022-03-28 12:57:30|3342.09|3334.39|3342.28|3334.58|3342.72|3335.02|3342.09|3334.39|25
1648472260000|2022-03-28 12:57:40|3342.17|3334.47|3343.17|3335.47|3343.17|3335.47|3342.17|3334.47|20
1648472270000|2022-03-28 12:57:50|3343.2|3335.5|3342.79|3335.09|3343.24|3335.54|3342.74|3335.04|29
1648472280000|2022-03-28 12:58:00|3342.78|3335.08|3342.97|3335.27|3343.05|3335.35|3342.64|3334.94|34
1648472290000|2022-03-28 12:58:10|3342.91|3335.21|3343.28|3335.58|3343.59|3335.89|3342.91|3335.21|28
1648472300000|2022-03-28 12:58:20|3343.26|3335.56|3342.76|3335.06|3343.29|3335.59|3342.76|3335.06|24
1648472310000|2022-03-28 12:58:30|3342.81|3335.11|3342.12|3334.42|3342.81|3335.11|3342.1|3334.4|24
1648472320000|2022-03-28 12:58:40|3342.04|3334.34|3342.18|3334.48|3342.29|3334.59|3342.04|3334.34|10
1648472330000|2022-03-28 12:58:50|3342.15|3334.45|3341.8|3334.1|3342.15|3334.45|3341.7|3334|24
1648472340000|2022-03-28 12:59:00|3341.83|3334.13|3341.67|3333.97|3341.87|3334.17|3341.67|3333.97|32
1648472350000|2022-03-28 12:59:10|3341.64|3333.94|3341.81|3334.11|3342.22|3334.52|3341.63|3333.93|27
1648472360000|2022-03-28 12:59:20|3341.83|3334.13|3343.08|3335.38|3343.08|3335.38|3341.63|3333.93|20
1648472370000|2022-03-28 12:59:30|3342.99|3335.29|3342.57|3334.87|3343.03|3335.33|3342.57|3334.87|28
1648472380000|2022-03-28 12:59:40|3342.73|3335.03|3342.61|3334.91|3343.02|3335.32|3342.42|3334.72|32
1648472390000|2022-03-28 12:59:50|3342.53|3334.83|3342.89|3335.19|3342.89|3335.19|3342.36|3334.66|21
1648472400000|2022-03-28 13:00:00|3342.88|3335.18|3343.02|3335.32|3343.12|3335.42|3342.88|3335.18|12
1648472410000|2022-03-28 13:00:10|3342.68|3334.98|3343.19|3335.49|3343.19|3335.49|3342.68|3334.98|3
1648472420000|2022-03-28 13:00:20|3343.13|3335.43|3343.3|3335.6|3343.3|3335.6|3343.13|3335.43|5
1648472430000|2022-03-28 13:00:30|3343.33|3335.63|3343.73|3336.03|3343.73|3336.03|3343.33|3335.63|9
1648472440000|2022-03-28 13:00:40|3343.81|3336.11|3343.33|3335.63|3343.87|3336.17|3342.89|3335.19|29
1648472450000|2022-03-28 13:00:50|3343.42|3335.72|3343.13|3335.43|3343.72|3336.02|3342.97|3335.27|24
1648472460000|2022-03-28 13:01:00|3343.14|3335.44|3343.28|3335.58|3343.64|3335.94|3342.99|3335.29|23
1648472470000|2022-03-28 13:01:10|3343.37|3335.67|3342.57|3334.87|3344.19|3336.49|3342.57|3334.87|32
1648472480000|2022-03-28 13:01:20|3341.76|3334.06|3340.99|3333.29|3341.81|3334.11|3340.6|3332.9|32
1648472490000|2022-03-28 13:01:30|3340.97|3333.27|3340.35|3332.65|3340.97|3333.27|3340.34|3332.64|28
1648472500000|2022-03-28 13:01:40|3340.37|3332.67|3340.36|3332.66|3340.41|3332.71|3340.26|3332.56|16
1648472510000|2022-03-28 13:01:50|3340.37|3332.67|3340.94|3333.24|3341.29|3333.59|3339.42|3331.72|35
1648472520000|2022-03-28 13:02:00|3340.85|3333.15|3339.86|3332.16|3340.85|3333.15|3339.58|3331.88|35
1648472530000|2022-03-28 13:02:10|3339.9|3332.2|3340.43|3332.73|3340.52|3332.82|3339.82|3332.12|22
1648472540000|2022-03-28 13:02:20|3340.38|3332.68|3340.67|3332.97|3340.75|3333.05|3340.32|3332.62|16
1648472550000|2022-03-28 13:02:30|3340.68|3332.98|3341.08|3333.38|3341.22|3333.52|3340.43|3332.73|31
1648472560000|2022-03-28 13:02:40|3341.22|3333.52|3341.49|3333.79|3341.85|3334.15|3340.99|3333.29|23
1648472570000|2022-03-28 13:02:50|3341.3|3333.6|3341.64|3333.94|3342.18|3334.48|3341.21|3333.51|33
1648472580000|2022-03-28 13:03:00|3341.67|3333.97|3343.38|3335.68|3343.49|3335.79|3341.67|3333.97|35
1648472590000|2022-03-28 13:03:10|3343.23|3335.53|3343.79|3336.09|3343.79|3336.09|3343.23|3335.53|24
1648472600000|2022-03-28 13:03:20|3343.78|3336.08|3344.74|3337.04|3345.1|3337.4|3343.78|3336.08|35
1648472610000|2022-03-28 13:03:30|3344.73|3337.03|3344.78|3337.08|3344.84|3337.14|3344.47|3336.77|31
1648472620000|2022-03-28 13:03:40|3344.83|3337.13|3344.85|3337.15|3344.96|3337.26|3344.71|3337.01|22
1648472630000|2022-03-28 13:03:50|3344.88|3337.18|3345.76|3338.06|3345.89|3338.19|3344.88|3337.18|28
1648472640000|2022-03-28 13:04:00|3345.74|3338.04|3345.8|3338.1|3345.88|3338.18|3345.67|3337.97|26
1648472650000|2022-03-28 13:04:10|3345.86|3338.16|3346.5|3338.8|3346.91|3339.21|3345.67|3337.97|34
1648472660000|2022-03-28 13:04:20|3346.68|3338.98|3346.63|3338.93|3347.5|3339.8|3346.51|3338.81|29
1648472670000|2022-03-28 13:04:30|3346.68|3338.98|3346.18|3338.48|3346.87|3339.17|3346.08|3338.38|24
1648472680000|2022-03-28 13:04:40|3346.2|3338.5|3346.18|3338.48|3346.67|3338.97|3346.14|3338.44|21
1648472690000|2022-03-28 13:04:50|3346.17|3338.47|3344.5|3336.8|3346.63|3338.93|3344.31|3336.61|31
1648472700000|2022-03-28 13:05:00|3344.49|3336.79|3343.87|3336.17|3344.66|3336.96|3343.39|3335.69|38
1648472710000|2022-03-28 13:05:10|3343.8|3336.1|3346.24|3338.54|3346.24|3338.54|3343.8|3336.1|33
1648472720000|2022-03-28 13:05:20|3346.25|3338.55|3346.15|3338.45|3346.25|3338.55|3345.99|3338.29|23
1648472730000|2022-03-28 13:05:30|3346.16|3338.46|3346.3|3338.6|3346.31|3338.61|3346.16|3338.46|16
1648472740000|2022-03-28 13:05:40|3346.34|3338.64|3346.32|3338.62|3346.34|3338.64|3346.06|3338.36|28
1648472750000|2022-03-28 13:05:50|3346.15|3338.45|3345.75|3338.05|3346.63|3338.93|3345.37|3337.67|17
1648472760000|2022-03-28 13:06:00|3345.76|3338.06|3346.97|3339.27|3347.74|3340.04|3345.66|3337.96|38
1648472770000|2022-03-28 13:06:10|3347.69|3339.99|3347.52|3339.82|3348.06|3340.36|3347.19|3339.49|31
1648472780000|2022-03-28 13:06:20|3347.51|3339.81|3347.43|3339.73|3348.56|3340.86|3347.43|3339.73|29
1648472790000|2022-03-28 13:06:30|3347.47|3339.77|3348.54|3340.84|3348.69|3340.99|3347.47|3339.77|24
1648472800000|2022-03-28 13:06:40|3348.5|3340.8|3348.06|3340.36|3348.57|3340.87|3348|3340.3|33
1648472810000|2022-03-28 13:06:50|3348.09|3340.39|3347.95|3340.25|3348.14|3340.44|3347.5|3339.8|34
1648472820000|2022-03-28 13:07:00|3347.98|3340.28|3348.99|3341.29|3349.03|3341.33|3347.95|3340.25|25
1648472830000|2022-03-28 13:07:10|3348.98|3341.28|3349.29|3341.59|3349.32|3341.62|3348.98|3341.28|21
1648472840000|2022-03-28 13:07:20|3349.32|3341.62|3349.36|3341.66|3349.39|3341.69|3349.28|3341.58|16
1648472850000|2022-03-28 13:07:30|3349.37|3341.67|3349.4|3341.7|3349.6|3341.9|3349.3|3341.6|19
1648472860000|2022-03-28 13:07:40|3349.49|3341.79|3349.25|3341.55|3349.49|3341.79|3348.99|3341.29|20
1648472870000|2022-03-28 13:07:50|3349.24|3341.54|3349.35|3341.65|3350.16|3342.46|3349.21|3341.51|17
1648472880000|2022-03-28 13:08:00|3349.18|3341.48|3351.45|3343.75|3351.59|3343.89|3349.18|3341.48|39
1648472890000|2022-03-28 13:08:10|3351.63|3343.93|3350.38|3342.68|3351.73|3344.03|3350.38|3342.68|39
1648472900000|2022-03-28 13:08:20|3350.52|3342.82|3349.98|3342.28|3350.58|3342.88|3349.96|3342.26|34
1648472910000|2022-03-28 13:08:30|3349.93|3342.23|3349.55|3341.85|3349.95|3342.25|3348.95|3341.25|32
1648472920000|2022-03-28 13:08:40|3349.93|3342.23|3349.47|3341.77|3350.11|3342.41|3348.83|3341.13|35
1648472930000|2022-03-28 13:08:50|3349.43|3341.73|3349.57|3341.87|3350.17|3342.47|3349.39|3341.69|36
1648472940000|2022-03-28 13:09:00|3349.98|3342.28|3350.21|3342.51|3350.65|3342.95|3349.49|3341.79|34
1648472950000|2022-03-28 13:09:10|3350.19|3342.49|3350.53|3342.83|3350.89|3343.19|3350.13|3342.43|33
1648472960000|2022-03-28 13:09:20|3350.89|3343.19|3350.32|3342.62|3351.13|3343.43|3350.32|3342.62|33
1648472970000|2022-03-28 13:09:30|3350.31|3342.61|3351.06|3343.36|3351.06|3343.36|3350.31|3342.61|30
1648472980000|2022-03-28 13:09:40|3351.04|3343.34|3351.04|3343.34|3351.06|3343.36|3350.99|3343.29|12
1648472990000|2022-03-28 13:09:50|3351.06|3343.36|3351.09|3343.39|3351.16|3343.46|3351|3343.3|20
1648473000000|2022-03-28 13:10:00|3351.11|3343.41|3352.14|3344.44|3352.44|3344.74|3351.11|3343.41|29
1648473010000|2022-03-28 13:10:10|3352.13|3344.43|3352.21|3344.51|3352.25|3344.55|3352.06|3344.36|30
1648473020000|2022-03-28 13:10:20|3352.15|3344.45|3351.74|3344.04|3352.48|3344.78|3351.6|3343.9|32
1648473030000|2022-03-28 13:10:30|3351.77|3344.07|3352.12|3344.42|3352.97|3345.27|3351.41|3343.71|33
1648473040000|2022-03-28 13:10:40|3352.95|3345.25|3352.15|3344.45|3353.02|3345.32|3352.15|3344.45|29
1648473050000|2022-03-28 13:10:50|3352.16|3344.46|3351.54|3343.84|3352.34|3344.64|3351.18|3343.48|28
1648473060000|2022-03-28 13:11:00|3351.56|3343.86|3349.74|3342.04|3351.64|3343.94|3349.45|3341.75|35
1648473070000|2022-03-28 13:11:10|3349.88|3342.18|3348.6|3340.9|3349.89|3342.19|3347.17|3339.47|36
1648473080000|2022-03-28 13:11:20|3348.59|3340.89|3349.03|3341.33|3349.03|3341.33|3348.01|3340.31|35
1648473090000|2022-03-28 13:11:30|3349.1|3341.4|3349.75|3342.05|3349.75|3342.05|3349.1|3341.4|34
1648473100000|2022-03-28 13:11:40|3349.74|3342.04|3348.45|3340.75|3349.79|3342.09|3348.1|3340.4|37
1648473110000|2022-03-28 13:11:50|3348.66|3340.96|3348.11|3340.41|3348.66|3340.96|3348|3340.3|28
1648473120000|2022-03-28 13:12:00|3348.16|3340.46|3347.84|3340.14|3348.53|3340.83|3347.74|3340.04|39
1648473130000|2022-03-28 13:12:10|3347.79|3340.09|3348.51|3340.81|3349.13|3341.43|3347.79|3340.09|34
1648473140000|2022-03-28 13:12:20|3349.11|3341.41|3348.97|3341.27|3350.09|3342.39|3348.46|3340.76|24
1648473150000|2022-03-28 13:12:30|3349.4|3341.7|3350.89|3343.19|3351.47|3343.77|3348.85|3341.15|33
1648473160000|2022-03-28 13:12:40|3350.91|3343.21|3350.78|3343.08|3350.91|3343.21|3350.65|3342.95|29
1648473170000|2022-03-28 13:12:50|3350.77|3343.07|3350.77|3343.07|3350.87|3343.17|3350.62|3342.92|22
1648473180000|2022-03-28 13:13:00|3350.84|3343.14|3350.7|3343|3350.84|3343.14|3350.47|3342.77|28
1648473190000|2022-03-28 13:13:10|3350.71|3343.01|3350.59|3342.89|3350.73|3343.03|3350.37|3342.67|30
1648473200000|2022-03-28 13:13:20|3350.73|3343.03|3350.32|3342.62|3350.73|3343.03|3350.3|3342.6|21
1648473210000|2022-03-28 13:13:30|3350.31|3342.61|3351.44|3343.74|3351.44|3343.74|3350.14|3342.44|24
1648473220000|2022-03-28 13:13:40|3351.42|3343.72|3351.39|3343.69|3352.18|3344.48|3350.73|3343.03|26
1648473230000|2022-03-28 13:13:50|3351.62|3343.92|3351.51|3343.81|3352.18|3344.48|3351.22|3343.52|36
1648473240000|2022-03-28 13:14:00|3351.57|3343.87|3354.36|3346.66|3354.46|3346.76|3351.56|3343.86|38
1648473250000|2022-03-28 13:14:10|3354.35|3346.65|3356.59|3348.89|3356.86|3349.16|3354.12|3346.42|38
1648473260000|2022-03-28 13:14:20|3356.61|3348.91|3356.79|3349.09|3357.78|3350.08|3356.42|3348.72|34
1648473270000|2022-03-28 13:14:30|3356.78|3349.08|3357.47|3349.77|3357.48|3349.78|3356.61|3348.91|33
1648473280000|2022-03-28 13:14:40|3357.48|3349.78|3357.69|3349.99|3357.75|3350.05|3357.17|3349.47|30
1648473290000|2022-03-28 13:14:50|3357.68|3349.98|3358.25|3350.55|3358.26|3350.56|3357.57|3349.87|32
1648473300000|2022-03-28 13:15:00|3358.26|3350.56|3358.45|3350.75|3358.72|3351.02|3358.1|3350.4|29
1648473310000|2022-03-28 13:15:10|3358.38|3350.68|3356.97|3349.27|3358.83|3351.13|3356.97|3349.27|33
1648473320000|2022-03-28 13:15:20|3356.98|3349.28|3356.47|3348.77|3357.03|3349.33|3356.39|3348.69|34
1648473330000|2022-03-28 13:15:30|3356.31|3348.61|3357.03|3349.33|3357.55|3349.85|3356.31|3348.61|36
1648473340000|2022-03-28 13:15:40|3357.58|3349.88|3359.3|3351.6|3359.3|3351.6|3357.56|3349.86|37
1648473350000|2022-03-28 13:15:50|3358.63|3350.93|3360.03|3352.33|3361.02|3353.32|3358.63|3350.93|39
1648473360000|2022-03-28 13:16:00|3360.73|3353.03|3359.49|3351.79|3360.86|3353.16|3359.49|3351.79|37
1648473370000|2022-03-28 13:16:10|3359.62|3351.92|3358.54|3350.84|3359.88|3352.18|3358.49|3350.79|38
1648473380000|2022-03-28 13:16:20|3359.16|3351.46|3357.47|3349.77|3359.16|3351.46|3357.47|3349.77|36
1648473390000|2022-03-28 13:16:30|3357.83|3350.13|3356.68|3348.98|3357.83|3350.13|3356.32|3348.62|33
1648473400000|2022-03-28 13:16:40|3356.69|3348.99|3357.29|3349.59|3358.17|3350.47|3356.69|3348.99|33
1648473410000|2022-03-28 13:16:50|3358.11|3350.41|3357.28|3349.58|3358.21|3350.51|3357.11|3349.41|31
1648473420000|2022-03-28 13:17:00|3357.29|3349.59|3357.6|3349.9|3358.44|3350.74|3357.29|3349.59|27
1648473430000|2022-03-28 13:17:10|3357.59|3349.89|3357.33|3349.63|3358.47|3350.77|3357.29|3349.59|32
1648473440000|2022-03-28 13:17:20|3357.36|3349.66|3356.54|3348.84|3357.36|3349.66|3356.16|3348.46|39
1648473450000|2022-03-28 13:17:30|3357.15|3349.45|3357.13|3349.43|3357.46|3349.76|3356.52|3348.82|31
1648473460000|2022-03-28 13:17:40|3356.6|3348.9|3356.15|3348.45|3357.41|3349.71|3356.15|3348.45|31
1648473470000|2022-03-28 13:17:50|3356.18|3348.48|3356.33|3348.63|3356.73|3349.03|3356.13|3348.43|28
1648473480000|2022-03-28 13:18:00|3356.32|3348.62|3357.23|3349.53|3357.43|3349.73|3356.25|3348.55|29
1648473490000|2022-03-28 13:18:10|3356.79|3349.09|3356.79|3349.09|3357.45|3349.75|3356.69|3348.99|33
1648473500000|2022-03-28 13:18:20|3356.8|3349.1|3356.9|3349.2|3357.45|3349.75|3356.71|3349.01|21
1648473510000|2022-03-28 13:18:30|3356.91|3349.21|3356.81|3349.11|3357.33|3349.63|3356.65|3348.95|28
1648473520000|2022-03-28 13:18:40|3356.58|3348.88|3355.83|3348.13|3356.81|3349.11|3355.83|3348.13|35
1648473530000|2022-03-28 13:18:50|3355.87|3348.17|3355.88|3348.18|3356.39|3348.69|3355.76|3348.06|31
1648473540000|2022-03-28 13:19:00|3355.82|3348.12|3355.85|3348.15|3356.33|3348.63|3355.25|3347.55|36
1648473550000|2022-03-28 13:19:10|3355.32|3347.62|3356.18|3348.48|3356.57|3348.87|3355.32|3347.62|34
1648473560000|2022-03-28 13:19:20|3356.06|3348.36|3356.04|3348.34|3356.14|3348.44|3356.02|3348.32|27
1648473570000|2022-03-28 13:19:30|3355.98|3348.28|3356.26|3348.56|3356.26|3348.56|3355.96|3348.26|27
1648473580000|2022-03-28 13:19:40|3356.63|3348.93|3356.85|3349.15|3356.85|3349.15|3356.44|3348.74|29
1648473590000|2022-03-28 13:19:50|3356.87|3349.17|3357.14|3349.44|3357.19|3349.49|3356.87|3349.17|26
1648473600000|2022-03-28 13:20:00|3357.16|3349.46|3356.67|3348.97|3357.21|3349.51|3356.67|3348.97|37
1648473610000|2022-03-28 13:20:10|3356.66|3348.96|3356.7|3349|3357.31|3349.61|3356.32|3348.62|32
1648473620000|2022-03-28 13:20:20|3356.72|3349.02|3356.5|3348.8|3357.2|3349.5|3356.49|3348.79|30
1648473630000|2022-03-28 13:20:30|3356.51|3348.81|3356.76|3349.06|3357.33|3349.63|3356.42|3348.72|31
1648473640000|2022-03-28 13:20:40|3357.17|3349.47|3355.9|3348.2|3357.17|3349.47|3355.88|3348.18|36
1648473650000|2022-03-28 13:20:50|3355.93|3348.23|3355.09|3347.39|3356.81|3349.11|3354.92|3347.22|34
1648473660000|2022-03-28 13:21:00|3355.59|3347.89|3354.47|3346.77|3355.64|3347.94|3354.44|3346.74|32
1648473670000|2022-03-28 13:21:10|3354.46|3346.76|3353.39|3345.69|3354.47|3346.77|3353.39|3345.69|28
1648473680000|2022-03-28 13:21:20|3353.4|3345.7|3353.67|3345.97|3353.89|3346.19|3352.68|3344.98|37
1648473690000|2022-03-28 13:21:30|3353.73|3346.03|3354.55|3346.85|3354.6|3346.9|3353.72|3346.02|29
1648473700000|2022-03-28 13:21:40|3354.59|3346.89|3355.09|3347.39|3355.17|3347.47|3354.58|3346.88|31
1648473710000|2022-03-28 13:21:50|3355.06|3347.36|3355.03|3347.33|3355.19|3347.49|3354.92|3347.22|33
1648473720000|2022-03-28 13:22:00|3355.07|3347.37|3355.72|3348.02|3356.12|3348.42|3354.94|3347.24|34
1648473730000|2022-03-28 13:22:10|3355.73|3348.03|3355.71|3348.01|3356.37|3348.67|3355.31|3347.61|25
1648473740000|2022-03-28 13:22:20|3355.82|3348.12|3356.16|3348.46|3356.85|3349.15|3355.72|3348.02|31
1648473750000|2022-03-28 13:22:30|3356.76|3349.06|3357.32|3349.62|3357.7|3350|3356.56|3348.86|36
1648473760000|2022-03-28 13:22:40|3357.47|3349.77|3357.79|3350.09|3358.18|3350.48|3357.47|3349.77|24
1648473770000|2022-03-28 13:22:50|3357.71|3350.01|3357.59|3349.89|3357.71|3350.01|3357.34|3349.64|28
1648473780000|2022-03-28 13:23:00|3357.43|3349.73|3357.11|3349.41|3357.67|3349.97|3356.78|3349.08|34
1648473790000|2022-03-28 13:23:10|3357.12|3349.42|3357.96|3350.26|3357.96|3350.26|3356.98|3349.28|26
1648473800000|2022-03-28 13:23:20|3357.97|3350.27|3357.89|3350.19|3358.08|3350.38|3357.64|3349.94|25
1648473810000|2022-03-28 13:23:30|3357.88|3350.18|3357.13|3349.43|3357.93|3350.23|3356.8|3349.1|34
1648473820000|2022-03-28 13:23:40|3357.12|3349.42|3357.94|3350.24|3358.05|3350.35|3357.12|3349.42|29
1648473830000|2022-03-28 13:23:50|3357.46|3349.76|3358.05|3350.35|3358.11|3350.41|3357.38|3349.68|33
1648473840000|2022-03-28 13:24:00|3358.08|3350.38|3356.79|3349.09|3358.11|3350.41|3356.64|3348.94|36
1648473850000|2022-03-28 13:24:10|3356.64|3348.94|3356.2|3348.5|3356.82|3349.12|3356.09|3348.39|34
1648473860000|2022-03-28 13:24:20|3356.21|3348.51|3355.17|3347.47|3356.21|3348.51|3354.63|3346.93|37
1648473870000|2022-03-28 13:24:30|3354.78|3347.08|3355.19|3347.49|3355.7|3348|3354.78|3347.08|30
1648473880000|2022-03-28 13:24:40|3355.14|3347.44|3353.61|3345.91|3355.25|3347.55|3353.55|3345.85|32
1648473890000|2022-03-28 13:24:50|3353.52|3345.82|3353.56|3345.86|3354.71|3347.01|3353.52|3345.82|37
1648473900000|2022-03-28 13:25:00|3353.55|3345.85|3353.08|3345.38|3354.24|3346.54|3353.03|3345.33|34
1648473910000|2022-03-28 13:25:10|3353.16|3345.46|3353.59|3345.89|3353.63|3345.93|3352.87|3345.17|25
1648473920000|2022-03-28 13:25:20|3353.75|3346.05|3353.59|3345.89|3353.75|3346.05|3353.1|3345.4|36
1648473930000|2022-03-28 13:25:30|3353.54|3345.84|3354.71|3347.01|3354.71|3347.01|3353.41|3345.71|24
1648473940000|2022-03-28 13:25:40|3354.7|3347|3355.63|3347.93|3355.63|3347.93|3354.7|3347|19
1648473950000|2022-03-28 13:25:50|3355.53|3347.83|3355.64|3347.94|3356.04|3348.34|3355.34|3347.64|29
1648473960000|2022-03-28 13:26:00|3355.57|3347.87|3355.9|3348.2|3356|3348.3|3355.28|3347.58|29
1648473970000|2022-03-28 13:26:10|3355.89|3348.19|3356.61|3348.91|3357.45|3349.75|3355.78|3348.08|30
1648473980000|2022-03-28 13:26:20|3356.52|3348.82|3356.72|3349.02|3357.37|3349.67|3356.51|3348.81|22
1648473990000|2022-03-28 13:26:30|3356.6|3348.9|3356.39|3348.69|3357.25|3349.55|3356.28|3348.58|33
1648474000000|2022-03-28 13:26:40|3356.41|3348.71|3356.31|3348.61|3357|3349.3|3356.3|3348.6|30
1648474010000|2022-03-28 13:26:50|3356.33|3348.63|3356.58|3348.88|3357.21|3349.51|3356.12|3348.42|23
1648474020000|2022-03-28 13:27:00|3356.51|3348.81|3356.71|3349.01|3356.77|3349.07|3356.51|3348.81|23
1648474030000|2022-03-28 13:27:10|3356.81|3349.11|3357.89|3350.19|3358|3350.3|3356.71|3349.01|26
1648474040000|2022-03-28 13:27:20|3358.07|3350.37|3357.95|3350.25|3359.55|3351.85|3357.76|3350.06|39
1648474050000|2022-03-28 13:27:30|3357.94|3350.24|3358.9|3351.2|3358.94|3351.24|3357.77|3350.07|32
1648474060000|2022-03-28 13:27:40|3358.25|3350.55|3357.92|3350.22|3358.6|3350.9|3357.83|3350.13|29
1648474070000|2022-03-28 13:27:50|3357.93|3350.23|3358.87|3351.17|3358.87|3351.17|3357.93|3350.23|28
1648474080000|2022-03-28 13:28:00|3358.14|3350.44|3357.9|3350.2|3358.38|3350.68|3357.9|3350.2|32
1648474090000|2022-03-28 13:28:10|3357.98|3350.28|3358.37|3350.67|3359.19|3351.49|3357.98|3350.28|28
1648474100000|2022-03-28 13:28:20|3358.85|3351.15|3359.39|3351.69|3359.68|3351.98|3358.54|3350.84|35
1648474110000|2022-03-28 13:28:30|3359.37|3351.67|3360.12|3352.42|3360.12|3352.42|3359.23|3351.53|30
1648474120000|2022-03-28 13:28:40|3360.11|3352.41|3360.25|3352.55|3360.25|3352.55|3359.88|3352.18|29
1648474130000|2022-03-28 13:28:50|3360.24|3352.54|3360.64|3352.94|3361.08|3353.38|3360.16|3352.46|26
1648474140000|2022-03-28 13:29:00|3360.63|3352.93|3360.65|3352.95|3360.65|3352.95|3360.15|3352.45|34
1648474150000|2022-03-28 13:29:10|3360.64|3352.94|3360.44|3352.74|3360.64|3352.94|3360.42|3352.72|24
1648474160000|2022-03-28 13:29:20|3360.58|3352.88|3367.25|3359.55|3369.28|3361.58|3360.58|3352.88|34
1648474170000|2022-03-28 13:29:30|3367.21|3359.51|3364.83|3357.13|3367.21|3359.51|3364.83|3357.13|40
1648474180000|2022-03-28 13:29:40|3365.01|3357.31|3365.33|3357.63|3366.16|3358.46|3364.22|3356.52|37
1648474190000|2022-03-28 13:29:50|3364.36|3356.66|3366.42|3358.72|3366.87|3359.17|3364.36|3356.66|38
1648474200000|2022-03-28 13:30:00|3367.1|3359.4|3364.84|3357.14|3367.6|3359.9|3364.84|3357.14|40
1648474210000|2022-03-28 13:30:10|3365.5|3357.8|3369.14|3361.44|3369.6|3361.9|3364.77|3357.07|38
1648474220000|2022-03-28 13:30:20|3369.58|3361.88|3369.66|3361.96|3371.01|3363.31|3368.85|3361.15|39
1648474230000|2022-03-28 13:30:30|3369.17|3361.47|3366.34|3358.64|3370.07|3362.37|3365.91|3358.21|40
1648474240000|2022-03-28 13:30:40|3366.4|3358.7|3364.4|3356.7|3366.41|3358.71|3363.71|3356.01|39
1648474250000|2022-03-28 13:30:50|3363.74|3356.04|3363.33|3355.63|3364.6|3356.9|3362.16|3354.46|39
1648474260000|2022-03-28 13:31:00|3363.39|3355.69|3360.01|3352.31|3363.63|3355.93|3360.01|3352.31|39
1648474270000|2022-03-28 13:31:10|3360.63|3352.93|3359.53|3351.83|3360.82|3353.12|3358.65|3350.95|39
1648474280000|2022-03-28 13:31:20|3359.59|3351.89|3362.68|3354.98|3362.94|3355.24|3359.28|3351.58|37
1648474290000|2022-03-28 13:31:30|3362.19|3354.49|3360.98|3353.28|3362.25|3354.55|3360.39|3352.69|37
1648474300000|2022-03-28 13:31:40|3360.85|3353.15|3364.88|3357.18|3364.88|3357.18|3360.85|3353.15|40
1648474310000|2022-03-28 13:31:50|3364.2|3356.5|3365.03|3357.33|3365.83|3358.13|3364.1|3356.4|39
1648474320000|2022-03-28 13:32:00|3365.11|3357.41|3364.19|3356.49|3365.7|3358|3362.97|3355.27|38
1648474330000|2022-03-28 13:32:10|3363.17|3355.47|3367.03|3359.33|3367.03|3359.33|3363.17|3355.47|33
1648474340000|2022-03-28 13:32:20|3367.25|3359.55|3367.24|3359.54|3369.45|3361.75|3367.15|3359.45|39
1648474350000|2022-03-28 13:32:30|3367.21|3359.51|3367.81|3360.11|3368.67|3360.97|3367.21|3359.51|39
1648474360000|2022-03-28 13:32:40|3368.22|3360.52|3369.13|3361.43|3369.13|3361.43|3367.18|3359.48|34
1648474370000|2022-03-28 13:32:50|3369.28|3361.58|3369.49|3361.79|3369.5|3361.8|3367.78|3360.08|35
1648474380000|2022-03-28 13:33:00|3369.1|3361.4|3369.57|3361.87|3370.45|3362.75|3368.6|3360.9|34
1648474390000|2022-03-28 13:33:10|3369.51|3361.81|3368.18|3360.48|3369.51|3361.81|3368.01|3360.31|38
1648474400000|2022-03-28 13:33:20|3368.12|3360.42|3366.11|3358.41|3368.12|3360.42|3366.11|3358.41|38
1648474410000|2022-03-28 13:33:30|3366.47|3358.77|3366.53|3358.83|3367.06|3359.36|3365.37|3357.67|36
1648474420000|2022-03-28 13:33:40|3366.58|3358.88|3365.81|3358.11|3366.61|3358.91|3365.06|3357.36|36
1648474430000|2022-03-28 13:33:50|3365.86|3358.16|3368.18|3360.48|3368.18|3360.48|3365.86|3358.16|33
1648474440000|2022-03-28 13:34:00|3368.27|3360.57|3368.41|3360.71|3369.31|3361.61|3367.86|3360.16|35
1648474450000|2022-03-28 13:34:10|3368.34|3360.64|3373.91|3366.21|3374.31|3366.61|3367.46|3359.76|39
1648474460000|2022-03-28 13:34:20|3374.14|3366.44|3372.64|3364.94|3375.07|3367.37|3372.25|3364.55|38
1648474470000|2022-03-28 13:34:30|3372.21|3364.51|3374.01|3366.31|3374.1|3366.4|3371.82|3364.12|39
1648474480000|2022-03-28 13:34:40|3373.59|3365.89|3374.03|3366.33|3374.41|3366.71|3373.14|3365.44|37
1648474490000|2022-03-28 13:34:50|3373.54|3365.84|3371.9|3364.2|3374.48|3366.78|3371.71|3364.01|39
1648474500000|2022-03-28 13:35:00|3371.78|3364.08|3372.13|3364.43|3373.19|3365.49|3371.47|3363.77|38
1648474510000|2022-03-28 13:35:10|3372.02|3364.32|3374.35|3366.65|3374.54|3366.84|3371.51|3363.81|36
1648474520000|2022-03-28 13:35:20|3373.82|3366.12|3373.06|3365.36|3374.47|3366.77|3372.27|3364.57|38
1648474530000|2022-03-28 13:35:30|3372.15|3364.45|3372.88|3365.18|3373.22|3365.52|3371.67|3363.97|38
1648474540000|2022-03-28 13:35:40|3371.97|3364.27|3373.7|3366|3373.74|3366.04|3371.87|3364.17|37
1648474550000|2022-03-28 13:35:50|3373.2|3365.5|3374.39|3366.69|3374.57|3366.87|3373.2|3365.5|34
1648474560000|2022-03-28 13:36:00|3374.68|3366.98|3375.61|3367.91|3376.55|3368.85|3374.58|3366.88|33
1648474570000|2022-03-28 13:36:10|3375.42|3367.72|3373.83|3366.13|3375.79|3368.09|3373.83|3366.13|37
1648474580000|2022-03-28 13:36:20|3373.76|3366.06|3375.14|3367.44|3375.79|3368.09|3373.69|3365.99|36
1648474590000|2022-03-28 13:36:30|3375.37|3367.67|3374.02|3366.32|3375.37|3367.67|3373.49|3365.79|35
1648474600000|2022-03-28 13:36:40|3374.11|3366.41|3374.06|3366.36|3374.32|3366.62|3373.1|3365.4|38
1648474610000|2022-03-28 13:36:50|3374.05|3366.35|3374.81|3367.11|3375.78|3368.08|3373.87|3366.17|35
1648474620000|2022-03-28 13:37:00|3375.67|3367.97|3373.18|3365.48|3376.2|3368.5|3373.18|3365.48|39
1648474630000|2022-03-28 13:37:10|3372.58|3364.88|3374.66|3366.96|3374.66|3366.96|3372.58|3364.88|39
1648474640000|2022-03-28 13:37:20|3374.67|3366.97|3374.97|3367.27|3376.51|3368.81|3374.67|3366.97|34
1648474650000|2022-03-28 13:37:30|3375.02|3367.32|3374.77|3367.07|3375.48|3367.78|3374.13|3366.43|37
1648474660000|2022-03-28 13:37:40|3373.99|3366.29|3375.24|3367.54|3376.12|3368.42|3373.78|3366.08|34
1648474670000|2022-03-28 13:37:50|3375.44|3367.74|3376.72|3369.02|3376.74|3369.04|3375.26|3367.56|33
1648474680000|2022-03-28 13:38:00|3376.56|3368.86|3377.02|3369.32|3378.34|3370.64|3376.56|3368.86|38
1648474690000|2022-03-28 13:38:10|3376.71|3369.01|3377.42|3369.72|3377.8|3370.1|3376.11|3368.41|40
1648474700000|2022-03-28 13:38:20|3376.57|3368.87|3375.4|3367.7|3376.96|3369.26|3374.78|3367.08|37
1648474710000|2022-03-28 13:38:30|3375.06|3367.36|3377.36|3369.66|3377.49|3369.79|3375.06|3367.36|38
1648474720000|2022-03-28 13:38:40|3377.46|3369.76|3376.82|3369.12|3377.53|3369.83|3376.61|3368.91|32
1648474730000|2022-03-28 13:38:50|3376.47|3368.77|3377.23|3369.53|3377.28|3369.58|3375.31|3367.61|37
1648474740000|2022-03-28 13:39:00|3376.43|3368.73|3379.82|3372.12|3379.82|3372.12|3376.35|3368.65|35
1648474750000|2022-03-28 13:39:10|3379.78|3372.08|3378.8|3371.1|3380.09|3372.39|3378.8|3371.1|39
1648474760000|2022-03-28 13:39:20|3379.08|3371.38|3377.21|3369.51|3379.73|3372.03|3376.51|3368.81|38
1648474770000|2022-03-28 13:39:30|3377.39|3369.69|3377.41|3369.71|3378.32|3370.62|3376.47|3368.77|36
1648474780000|2022-03-28 13:39:40|3376.9|3369.2|3379.21|3371.51|3379.21|3371.51|3376.86|3369.16|37
1648474790000|2022-03-28 13:39:50|3379.2|3371.5|3379.53|3371.83|3380.4|3372.7|3377.75|3370.05|39
1648474800000|2022-03-28 13:40:00|3379.45|3371.75|3379.13|3371.43|3380.39|3372.69|3377.95|3370.25|38
1648474810000|2022-03-28 13:40:10|3379.15|3371.45|3378.59|3370.89|3379.84|3372.14|3376.93|3369.23|40
1648474820000|2022-03-28 13:40:20|3378.96|3371.26|3378.55|3370.85|3379.89|3372.19|3378.31|3370.61|36
1648474830000|2022-03-28 13:40:30|3377.99|3370.29|3378.92|3371.22|3379.43|3371.73|3377.98|3370.28|38
1648474840000|2022-03-28 13:40:40|3378.36|3370.66|3379.43|3371.73|3379.82|3372.12|3377.3|3369.6|38
1648474850000|2022-03-28 13:40:50|3379.74|3372.04|3378.85|3371.15|3379.74|3372.04|3378.83|3371.13|36
1648474860000|2022-03-28 13:41:00|3378.78|3371.08|3378.88|3371.18|3379.01|3371.31|3378.15|3370.45|39
1648474870000|2022-03-28 13:41:10|3378.93|3371.23|3379.14|3371.44|3379.84|3372.14|3377.8|3370.1|36
1648474880000|2022-03-28 13:41:20|3378.85|3371.15|3380.11|3372.41|3380.11|3372.41|3378.85|3371.15|33
1648474890000|2022-03-28 13:41:30|3380.1|3372.4|3381.35|3373.65|3381.58|3373.88|3379.86|3372.16|37
1648474900000|2022-03-28 13:41:40|3380.99|3373.29|3379.45|3371.75|3381.58|3373.88|3379.45|3371.75|39
1648474910000|2022-03-28 13:41:50|3379.39|3371.69|3380.34|3372.64|3380.37|3372.67|3379.39|3371.69|35
1648474920000|2022-03-28 13:42:00|3380.36|3372.66|3379.67|3371.97|3381.21|3373.51|3379.58|3371.88|34
1648474930000|2022-03-28 13:42:10|3380.42|3372.72|3379.36|3371.66|3380.42|3372.72|3378.83|3371.13|38
1648474940000|2022-03-28 13:42:20|3378.99|3371.29|3378.15|3370.45|3378.99|3371.29|3378.13|3370.43|38
1648474950000|2022-03-28 13:42:30|3378.32|3370.62|3378.2|3370.5|3379.13|3371.43|3377.38|3369.68|39
1648474960000|2022-03-28 13:42:40|3378.82|3371.12|3378.35|3370.65|3379.01|3371.31|3378.21|3370.51|40
1648474970000|2022-03-28 13:42:50|3378.38|3370.68|3378.02|3370.32|3378.8|3371.1|3377.96|3370.26|34
1648474980000|2022-03-28 13:43:00|3377.96|3370.26|3378.92|3371.22|3378.94|3371.24|3377.68|3369.98|29
1648474990000|2022-03-28 13:43:10|3378.82|3371.12|3378.03|3370.33|3378.94|3371.24|3377.89|3370.19|36
1648475000000|2022-03-28 13:43:20|3378.02|3370.32|3377.91|3370.21|3378.18|3370.48|3377.77|3370.07|34
1648475010000|2022-03-28 13:43:30|3378|3370.3|3378.52|3370.82|3378.52|3370.82|3377.12|3369.42|37
1648475020000|2022-03-28 13:43:40|3378.56|3370.86|3378.28|3370.58|3378.93|3371.23|3378.18|3370.48|32
1648475030000|2022-03-28 13:43:50|3378.08|3370.38|3378.2|3370.5|3379.48|3371.78|3378.04|3370.34|33
1648475040000|2022-03-28 13:44:00|3378.03|3370.33|3378.51|3370.81|3378.77|3371.07|3377.22|3369.52|33
1648475050000|2022-03-28 13:44:10|3378.38|3370.68|3377.79|3370.09|3378.58|3370.88|3377.61|3369.91|30
1648475060000|2022-03-28 13:44:20|3377.97|3370.27|3377.49|3369.79|3378.17|3370.47|3377.49|3369.79|31
1648475070000|2022-03-28 13:44:30|3377.54|3369.84|3377.27|3369.57|3377.84|3370.14|3377.13|3369.43|36
1648475080000|2022-03-28 13:44:40|3377.16|3369.46|3377.42|3369.72|3377.42|3369.72|3377.16|3369.46|28
1648475090000|2022-03-28 13:44:50|3377.49|3369.79|3377.59|3369.89|3377.76|3370.06|3377.17|3369.47|29
1648475100000|2022-03-28 13:45:00|3377.62|3369.92|3377.93|3370.23|3379.17|3371.47|3377.62|3369.92|37
1648475110000|2022-03-28 13:45:10|3377.67|3369.97|3376.98|3369.28|3377.7|3370|3376.76|3369.06|36
1648475120000|2022-03-28 13:45:20|3376.99|3369.29|3374.13|3366.43|3377.03|3369.33|3374.13|3366.43|38
1648475130000|2022-03-28 13:45:30|3374.16|3366.46|3373.33|3365.63|3374.42|3366.72|3373.33|3365.63|38
1648475140000|2022-03-28 13:45:40|3373.44|3365.74|3372.19|3364.49|3373.53|3365.83|3372.19|3364.49|33
1648475150000|2022-03-28 13:45:50|3372.02|3364.32|3370.88|3363.18|3372.02|3364.32|3369.82|3362.12|38
1648475160000|2022-03-28 13:46:00|3370.91|3363.21|3369.83|3362.13|3370.92|3363.22|3369.59|3361.89|38
1648475170000|2022-03-28 13:46:10|3369.86|3362.16|3372.12|3364.42|3372.28|3364.58|3369.34|3361.64|36
1648475180000|2022-03-28 13:46:20|3372.39|3364.69|3372.74|3365.04|3372.98|3365.28|3372.19|3364.49|33
1648475190000|2022-03-28 13:46:30|3372.79|3365.09|3374.32|3366.62|3374.34|3366.64|3372.56|3364.86|35
1648475200000|2022-03-28 13:46:40|3374.06|3366.36|3372.49|3364.79|3374.06|3366.36|3372.26|3364.56|37
1648475210000|2022-03-28 13:46:50|3372.51|3364.81|3373|3365.3|3373.23|3365.53|3372.43|3364.73|37
1648475220000|2022-03-28 13:47:00|3372.91|3365.21|3372.98|3365.28|3373.18|3365.48|3372.82|3365.12|30
1648475230000|2022-03-28 13:47:10|3373.93|3366.23|3373|3365.3|3374.19|3366.49|3372.93|3365.23|30
1648475240000|2022-03-28 13:47:20|3372.98|3365.28|3372.68|3364.98|3373.13|3365.43|3372.25|3364.55|32
1648475250000|2022-03-28 13:47:30|3372.52|3364.82|3373.95|3366.25|3374.16|3366.46|3372.52|3364.82|34
1648475260000|2022-03-28 13:47:40|3373.84|3366.14|3373.11|3365.41|3374.26|3366.56|3372.99|3365.29|39
1648475270000|2022-03-28 13:47:50|3373.16|3365.46|3374.31|3366.61|3374.66|3366.96|3373.16|3365.46|29
1648475280000|2022-03-28 13:48:00|3373.82|3366.12|3374.88|3367.18|3374.99|3367.29|3373.75|3366.05|34
1648475290000|2022-03-28 13:48:10|3374.65|3366.95|3374.47|3366.77|3374.9|3367.2|3374.15|3366.45|33
1648475300000|2022-03-28 13:48:20|3374.12|3366.42|3374.24|3366.54|3375.49|3367.79|3373.9|3366.2|33
1648475310000|2022-03-28 13:48:30|3374.17|3366.47|3375.73|3368.03|3375.73|3368.03|3374.04|3366.34|31
1648475320000|2022-03-28 13:48:40|3375.35|3367.65|3374.74|3367.04|3375.35|3367.65|3374.62|3366.92|33
1648475330000|2022-03-28 13:48:50|3374.8|3367.1|3375.98|3368.28|3375.98|3368.28|3374.64|3366.94|35
1648475340000|2022-03-28 13:49:00|3376.04|3368.34|3377.18|3369.48|3377.27|3369.57|3375.83|3368.13|34
1648475350000|2022-03-28 13:49:10|3377.16|3369.46|3378.04|3370.34|3378.32|3370.62|3377.08|3369.38|36
1648475360000|2022-03-28 13:49:20|3378.18|3370.48|3377.36|3369.66|3378.18|3370.48|3377.36|3369.66|36
1648475370000|2022-03-28 13:49:30|3377.32|3369.62|3374.45|3366.75|3377.32|3369.62|3374.45|3366.75|38
1648475380000|2022-03-28 13:49:40|3374.4|3366.7|3375.47|3367.77|3376.04|3368.34|3374.28|3366.58|39
1648475390000|2022-03-28 13:49:50|3375.37|3367.67|3374.02|3366.32|3375.37|3367.67|3373.34|3365.64|37
1648475400000|2022-03-28 13:50:00|3373.94|3366.24|3373.74|3366.04|3375.1|3367.4|3373.63|3365.93|37
1648475410000|2022-03-28 13:50:10|3373.78|3366.08|3375.66|3367.96|3376.72|3369.02|3373.78|3366.08|38
1648475420000|2022-03-28 13:50:20|3375.29|3367.59|3376.5|3368.8|3377.07|3369.37|3375.09|3367.39|37
1648475430000|2022-03-28 13:50:30|3376.08|3368.38|3375.92|3368.22|3376.71|3369.01|3375.83|3368.13|39
1648475440000|2022-03-28 13:50:40|3375.99|3368.29|3376.07|3368.37|3376.66|3368.96|3375.23|3367.53|36
1648475450000|2022-03-28 13:50:50|3376.16|3368.46|3376.35|3368.65|3376.59|3368.89|3376.03|3368.33|34
1648475460000|2022-03-28 13:51:00|3376.74|3369.04|3376.78|3369.08|3377.95|3370.25|3376.44|3368.74|31
1648475470000|2022-03-28 13:51:10|3376.68|3368.98|3377.21|3369.51|3377.21|3369.51|3375.71|3368.01|37
1648475480000|2022-03-28 13:51:20|3377.18|3369.48|3377.14|3369.44|3377.43|3369.73|3376.87|3369.17|36
1648475490000|2022-03-28 13:51:30|3377.34|3369.64|3377.14|3369.44|3377.88|3370.18|3376.91|3369.21|38
1648475500000|2022-03-28 13:51:40|3377.33|3369.63|3377.19|3369.49|3377.8|3370.1|3377.17|3369.47|29
1648475510000|2022-03-28 13:51:50|3377.25|3369.55|3377.93|3370.23|3378.47|3370.77|3377.21|3369.51|34
1648475520000|2022-03-28 13:52:00|3377.68|3369.98|3377.1|3369.4|3377.98|3370.28|3377.07|3369.37|36
1648475530000|2022-03-28 13:52:10|3377|3369.3|3378.95|3371.25|3379.34|3371.64|3376.99|3369.29|30
1648475540000|2022-03-28 13:52:20|3378.86|3371.16|3379.34|3371.64|3379.79|3372.09|3378.84|3371.14|30
1648475550000|2022-03-28 13:52:30|3379.36|3371.66|3379.94|3372.24|3380.18|3372.48|3379.36|3371.66|27
1648475560000|2022-03-28 13:52:40|3380.05|3372.35|3381.21|3373.51|3381.76|3374.06|3379.99|3372.29|39
1648475570000|2022-03-28 13:52:50|3381.31|3373.61|3383.55|3375.85|3383.58|3375.88|3380.9|3373.2|37
1648475580000|2022-03-28 13:53:00|3383.71|3376.01|3383.33|3375.63|3383.71|3376.01|3382.52|3374.82|37
1648475590000|2022-03-28 13:53:10|3382.58|3374.88|3381.37|3373.67|3382.63|3374.93|3381.17|3373.47|38
1648475600000|2022-03-28 13:53:20|3381.36|3373.66|3380.87|3373.17|3381.82|3374.12|3380.76|3373.06|36
1648475610000|2022-03-28 13:53:30|3380.88|3373.18|3379.35|3371.65|3381.5|3373.8|3379.35|3371.65|36
1648475620000|2022-03-28 13:53:40|3379.39|3371.69|3379.3|3371.6|3379.39|3371.69|3377.93|3370.23|35
1648475630000|2022-03-28 13:53:50|3379.15|3371.45|3381.91|3374.21|3381.91|3374.21|3379.09|3371.39|37
1648475640000|2022-03-28 13:54:00|3381.93|3374.23|3382.44|3374.74|3382.44|3374.74|3381.66|3373.96|38
1648475650000|2022-03-28 13:54:10|3382.3|3374.6|3382.07|3374.37|3382.3|3374.6|3381.47|3373.77|39
1648475660000|2022-03-28 13:54:20|3381.63|3373.93|3382.8|3375.1|3383.27|3375.57|3381.63|3373.93|33
1648475670000|2022-03-28 13:54:30|3382.77|3375.07|3383.06|3375.36|3383.81|3376.11|3382.71|3375.01|38
1648475680000|2022-03-28 13:54:40|3382.58|3374.88|3382.78|3375.08|3383.87|3376.17|3382.46|3374.76|39
1648475690000|2022-03-28 13:54:50|3382.61|3374.91|3383.27|3375.57|3383.76|3376.06|3382.45|3374.75|37
1648475700000|2022-03-28 13:55:00|3383.13|3375.43|3383.43|3375.73|3384.08|3376.38|3383.13|3375.43|38
1648475710000|2022-03-28 13:55:10|3383.44|3375.74|3382.97|3375.27|3383.97|3376.27|3382.9|3375.2|37
1648475720000|2022-03-28 13:55:20|3382.95|3375.25|3383.74|3376.04|3383.85|3376.15|3382.95|3375.25|34
1648475730000|2022-03-28 13:55:30|3383.8|3376.1|3384.78|3377.08|3385.17|3377.47|3383.73|3376.03|38
1648475740000|2022-03-28 13:55:40|3385.07|3377.37|3388.58|3380.88|3392.88|3385.18|3384.96|3377.26|40
1648475750000|2022-03-28 13:55:50|3388.42|3380.72|3388.14|3380.44|3389.14|3381.44|3387.52|3379.82|38
1648475760000|2022-03-28 13:56:00|3387.85|3380.15|3387.11|3379.41|3389.01|3381.31|3386.55|3378.85|38
1648475770000|2022-03-28 13:56:10|3386.97|3379.27|3386.56|3378.86|3387.84|3380.14|3386.07|3378.37|40
1648475780000|2022-03-28 13:56:20|3386.26|3378.56|3388.17|3380.47|3388.73|3381.03|3385.83|3378.13|38
1648475790000|2022-03-28 13:56:30|3387.96|3380.26|3388.85|3381.15|3388.86|3381.16|3387.19|3379.49|37
1648475800000|2022-03-28 13:56:40|3388.37|3380.67|3390.26|3382.56|3390.26|3382.56|3387.99|3380.29|37
1648475810000|2022-03-28 13:56:50|3389.97|3382.27|3389.45|3381.75|3390.46|3382.76|3388.85|3381.15|39
1648475820000|2022-03-28 13:57:00|3388.89|3381.19|3389.61|3381.91|3390.3|3382.6|3388.89|3381.19|38
1648475830000|2022-03-28 13:57:10|3389.32|3381.62|3388.52|3380.82|3389.95|3382.25|3388.3|3380.6|38
1648475840000|2022-03-28 13:57:20|3388.11|3380.41|3388.86|3381.16|3389.63|3381.93|3387.82|3380.12|39
1648475850000|2022-03-28 13:57:30|3388.77|3381.07|3389.57|3381.87|3389.57|3381.87|3388.25|3380.55|34
1648475860000|2022-03-28 13:57:40|3389.08|3381.38|3388.78|3381.08|3389.71|3382.01|3388.78|3381.08|33
1648475870000|2022-03-28 13:57:50|3388.79|3381.09|3389.9|3382.2|3390.17|3382.47|3388.78|3381.08|38
1648475880000|2022-03-28 13:58:00|3389.86|3382.16|3388.77|3381.07|3389.89|3382.19|3388.65|3380.95|38
1648475890000|2022-03-28 13:58:10|3389.61|3381.91|3389.67|3381.97|3390.18|3382.48|3389.07|3381.37|37
1648475900000|2022-03-28 13:58:20|3389.75|3382.05|3388.08|3380.38|3389.81|3382.11|3387.66|3379.96|36
1648475910000|2022-03-28 13:58:30|3388.48|3380.78|3388.29|3380.59|3388.48|3380.78|3387.72|3380.02|26
1648475920000|2022-03-28 13:58:40|3388.35|3380.65|3387.77|3380.07|3388.35|3380.65|3386.94|3379.24|34
1648475930000|2022-03-28 13:58:50|3387.79|3380.09|3386.24|3378.54|3387.79|3380.09|3386.02|3378.32|37
1648475940000|2022-03-28 13:59:00|3386.18|3378.48|3386.31|3378.61|3386.72|3379.02|3385.09|3377.39|35
1648475950000|2022-03-28 13:59:10|3386|3378.3|3385.91|3378.21|3386.64|3378.94|3385.27|3377.57|38
1648475960000|2022-03-28 13:59:20|3386.01|3378.31|3384.91|3377.21|3386.01|3378.31|3384.64|3376.94|27
1648475970000|2022-03-28 13:59:30|3384.68|3376.98|3383.55|3375.85|3385.48|3377.78|3383.03|3375.33|40
1648475980000|2022-03-28 13:59:40|3383.16|3375.46|3383.73|3376.03|3384.09|3376.39|3383.16|3375.46|36
1648475990000|2022-03-28 13:59:50|3383.82|3376.12|3383.81|3376.11|3384.08|3376.38|3383.07|3375.37|32
1648476000000|2022-03-28 14:00:00|3383.99|3376.29|3381.65|3373.95|3384.15|3376.45|3381.32|3373.62|39
1648476010000|2022-03-28 14:00:10|3382.68|3374.98|3383.32|3375.62|3383.32|3375.62|3381.96|3374.26|38
1648476020000|2022-03-28 14:00:20|3383.33|3375.63|3382.57|3374.87|3383.73|3376.03|3382.1|3374.4|34
1648476030000|2022-03-28 14:00:30|3382.74|3375.04|3382.79|3375.09|3383.75|3376.05|3382.28|3374.58|33
1648476040000|2022-03-28 14:00:40|3382.98|3375.28|3382.85|3375.15|3383.42|3375.72|3381.65|3373.95|38
1648476050000|2022-03-28 14:00:50|3382.83|3375.13|3381.35|3373.65|3382.94|3375.24|3381.35|3373.65|35
1648476060000|2022-03-28 14:01:00|3381.37|3373.67|3379.39|3371.69|3381.37|3373.67|3378.82|3371.12|37
1648476070000|2022-03-28 14:01:10|3378.99|3371.29|3377.12|3369.42|3379.45|3371.75|3376.82|3369.12|40
1648476080000|2022-03-28 14:01:20|3377.29|3369.59|3376.84|3369.14|3377.29|3369.59|3376.09|3368.39|36
1648476090000|2022-03-28 14:01:30|3376.92|3369.22|3380.06|3372.36|3380.06|3372.36|3376.75|3369.05|37
1648476100000|2022-03-28 14:01:40|3379.97|3372.27|3380.16|3372.46|3380.73|3373.03|3379.33|3371.63|31
1648476110000|2022-03-28 14:01:50|3380.19|3372.49|3380.19|3372.49|3381.62|3373.92|3380.12|3372.42|32
1648476120000|2022-03-28 14:02:00|3380.15|3372.45|3379.71|3372.01|3380.37|3372.67|3379.67|3371.97|32
1648476130000|2022-03-28 14:02:10|3379.75|3372.05|3378.04|3370.34|3379.75|3372.05|3377.97|3370.27|33
1648476140000|2022-03-28 14:02:20|3378|3370.3|3378.31|3370.61|3378.31|3370.61|3376.97|3369.27|35
1648476150000|2022-03-28 14:02:30|3377.51|3369.81|3377.74|3370.04|3378.06|3370.36|3376.69|3368.99|38
1648476160000|2022-03-28 14:02:40|3377.47|3369.77|3377.43|3369.73|3377.86|3370.16|3377.05|3369.35|38
1648476170000|2022-03-28 14:02:50|3377.39|3369.69|3377.21|3369.51|3377.88|3370.18|3376.99|3369.29|36
1648476180000|2022-03-28 14:03:00|3377.18|3369.48|3377.81|3370.11|3378.47|3370.77|3376.78|3369.08|39
1648476190000|2022-03-28 14:03:10|3377.86|3370.16|3377.93|3370.23|3378.36|3370.66|3377.28|3369.58|38
1648476200000|2022-03-28 14:03:20|3377.63|3369.93|3379.09|3371.39|3379.14|3371.44|3377.63|3369.93|37
1648476210000|2022-03-28 14:03:30|3378.49|3370.79|3378.16|3370.46|3379.19|3371.49|3378.04|3370.34|36
1648476220000|2022-03-28 14:03:40|3378.73|3371.03|3378.51|3370.81|3379.23|3371.53|3378.01|3370.31|30
1648476230000|2022-03-28 14:03:50|3378.49|3370.79|3377.84|3370.14|3378.55|3370.85|3377.72|3370.02|36
1648476240000|2022-03-28 14:04:00|3377.67|3369.97|3377.33|3369.63|3378.05|3370.35|3377.33|3369.63|33
1648476250000|2022-03-28 14:04:10|3377.32|3369.62|3377.55|3369.85|3378.12|3370.42|3377.19|3369.49|37
1648476260000|2022-03-28 14:04:20|3377.58|3369.88|3377.77|3370.07|3378.03|3370.33|3377.26|3369.56|24
1648476270000|2022-03-28 14:04:30|3377.96|3370.26|3379.54|3371.84|3379.81|3372.11|3377.65|3369.95|37
1648476280000|2022-03-28 14:04:40|3379.62|3371.92|3380.23|3372.53|3380.23|3372.53|3379.04|3371.34|33
1648476290000|2022-03-28 14:04:50|3379.22|3371.52|3380.36|3372.66|3380.68|3372.98|3379.22|3371.52|33
1648476300000|2022-03-28 14:05:00|3380.58|3372.88|3382.63|3374.93|3382.68|3374.98|3380.4|3372.7|35
1648476310000|2022-03-28 14:05:10|3382.57|3374.87|3380.92|3373.22|3382.91|3375.21|3380.76|3373.06|33
1648476320000|2022-03-28 14:05:20|3380.55|3372.85|3380.62|3372.92|3381.51|3373.81|3380.35|3372.65|37
1648476330000|2022-03-28 14:05:30|3380.61|3372.91|3379.4|3371.7|3380.61|3372.91|3379.34|3371.64|38
1648476340000|2022-03-28 14:05:40|3379.43|3371.73|3379.3|3371.6|3379.99|3372.29|3379.13|3371.43|33
1648476350000|2022-03-28 14:05:50|3379.26|3371.56|3379.8|3372.1|3380.29|3372.59|3379.25|3371.55|36
1648476360000|2022-03-28 14:06:00|3380.36|3372.66|3378.59|3370.89|3380.72|3373.02|3377.94|3370.24|32
1648476370000|2022-03-28 14:06:10|3378.61|3370.91|3379.29|3371.59|3379.41|3371.71|3378.55|3370.85|38
1648476380000|2022-03-28 14:06:20|3379.3|3371.6|3378.25|3370.55|3379.3|3371.6|3377.62|3369.92|35
1648476390000|2022-03-28 14:06:30|3378.53|3370.83|3378.67|3370.97|3378.94|3371.24|3378.24|3370.54|36
1648476400000|2022-03-28 14:06:40|3378.51|3370.81|3378.45|3370.75|3378.88|3371.18|3377.63|3369.93|39
1648476410000|2022-03-28 14:06:50|3378.42|3370.72|3376.34|3368.64|3378.49|3370.79|3376.27|3368.57|33
1648476420000|2022-03-28 14:07:00|3376.37|3368.67|3376.63|3368.93|3377.2|3369.5|3375.75|3368.05|37
1648476430000|2022-03-28 14:07:10|3376.59|3368.89|3377.99|3370.29|3378.15|3370.45|3376.43|3368.73|32
1648476440000|2022-03-28 14:07:20|3377.37|3369.67|3377.62|3369.92|3378.1|3370.4|3376.57|3368.87|38
1648476450000|2022-03-28 14:07:30|3377.32|3369.62|3379.07|3371.37|3379.45|3371.75|3376.34|3368.64|36
1648476460000|2022-03-28 14:07:40|3378.17|3370.47|3377.94|3370.24|3378.58|3370.88|3376.7|3369|36
1648476470000|2022-03-28 14:07:50|3377.92|3370.22|3377.72|3370.02|3378.55|3370.85|3377.15|3369.45|35
1648476480000|2022-03-28 14:08:00|3377.68|3369.98|3378.46|3370.76|3378.98|3371.28|3377.58|3369.88|35
1648476490000|2022-03-28 14:08:10|3378.47|3370.77|3379.06|3371.36|3380.13|3372.43|3378.47|3370.77|34
1648476500000|2022-03-28 14:08:20|3379|3371.3|3378.76|3371.06|3380.05|3372.35|3378.51|3370.81|36
1648476510000|2022-03-28 14:08:30|3378.8|3371.1|3378.88|3371.18|3379.05|3371.35|3378.37|3370.67|35
1648476520000|2022-03-28 14:08:40|3378.83|3371.13|3377.57|3369.87|3378.83|3371.13|3377.37|3369.67|36
1648476530000|2022-03-28 14:08:50|3377.59|3369.89|3377.99|3370.29|3378.26|3370.56|3377.39|3369.69|36
1648476540000|2022-03-28 14:09:00|3378.01|3370.31|3378.09|3370.39|3378.27|3370.57|3377.83|3370.13|33
1648476550000|2022-03-28 14:09:10|3378.07|3370.37|3377.29|3369.59|3378.07|3370.37|3376.4|3368.7|35
1648476560000|2022-03-28 14:09:20|3377.32|3369.62|3377.27|3369.57|3378.05|3370.35|3376.07|3368.37|37
1648476570000|2022-03-28 14:09:30|3377.49|3369.79|3377.81|3370.11|3377.81|3370.11|3376.5|3368.8|32
1648476580000|2022-03-28 14:09:40|3377.66|3369.96|3377.97|3370.27|3378.08|3370.38|3377.17|3369.47|38
1648476590000|2022-03-28 14:09:50|3377.3|3369.6|3377.5|3369.8|3377.73|3370.03|3376.99|3369.29|23
1648476600000|2022-03-28 14:10:00|3377.52|3369.82|3377.57|3369.87|3377.91|3370.21|3376.54|3368.84|30
1648476610000|2022-03-28 14:10:10|3377.44|3369.74|3376.46|3368.76|3377.5|3369.8|3376.46|3368.76|37
1648476620000|2022-03-28 14:10:20|3376.5|3368.8|3376.56|3368.86|3377.64|3369.94|3376.13|3368.43|35
1648476630000|2022-03-28 14:10:30|3376.58|3368.88|3375.05|3367.35|3377.03|3369.33|3374.74|3367.04|36
1648476640000|2022-03-28 14:10:40|3375.07|3367.37|3373.99|3366.29|3375.41|3367.71|3373.99|3366.29|36
1648476650000|2022-03-28 14:10:50|3374|3366.3|3373.05|3365.35|3374.09|3366.39|3373.05|3365.35|38
1648476660000|2022-03-28 14:11:00|3373.48|3365.78|3375.02|3367.32|3375.02|3367.32|3373.34|3365.64|34
1648476670000|2022-03-28 14:11:10|3374.7|3367|3374.3|3366.6|3375.01|3367.31|3374.2|3366.5|34
1648476680000|2022-03-28 14:11:20|3374.34|3366.64|3374.21|3366.51|3374.4|3366.7|3374.16|3366.46|28
1648476690000|2022-03-28 14:11:30|3374.2|3366.5|3374.86|3367.16|3375.02|3367.32|3374.05|3366.35|34
1648476700000|2022-03-28 14:11:40|3374.68|3366.98|3375.37|3367.67|3375.37|3367.67|3374.68|3366.98|27
1648476710000|2022-03-28 14:11:50|3375.33|3367.63|3375.61|3367.91|3375.89|3368.19|3375.33|3367.63|35
1648476720000|2022-03-28 14:12:00|3375.54|3367.84|3375.38|3367.68|3376.22|3368.52|3375.37|3367.67|31
1648476730000|2022-03-28 14:12:10|3375.32|3367.62|3375.5|3367.8|3375.62|3367.92|3374.75|3367.05|37
1648476740000|2022-03-28 14:12:20|3375.51|3367.81|3375.19|3367.49|3375.57|3367.87|3374.98|3367.28|35
1648476750000|2022-03-28 14:12:30|3375.38|3367.68|3375.35|3367.65|3375.55|3367.85|3375.12|3367.42|32
1648476760000|2022-03-28 14:12:40|3375.37|3367.67|3375.35|3367.65|3375.49|3367.79|3374.86|3367.16|35
1648476770000|2022-03-28 14:12:50|3375.4|3367.7|3376.01|3368.31|3376.37|3368.67|3375.12|3367.42|24
1648476780000|2022-03-28 14:13:00|3375.81|3368.11|3377.01|3369.31|3377.01|3369.31|3375.41|3367.71|36
1648476790000|2022-03-28 14:13:10|3377|3369.3|3377.5|3369.8|3377.92|3370.22|3376.81|3369.11|33
1648476800000|2022-03-28 14:13:20|3377.18|3369.48|3377.01|3369.31|3377.85|3370.15|3376.6|3368.9|33
1648476810000|2022-03-28 14:13:30|3376.96|3369.26|3377.23|3369.53|3377.68|3369.98|3376.63|3368.93|34
1648476820000|2022-03-28 14:13:40|3376.91|3369.21|3376.75|3369.05|3377.23|3369.53|3375.96|3368.26|32
1648476830000|2022-03-28 14:13:50|3376.38|3368.68|3376.59|3368.89|3376.72|3369.02|3375.87|3368.17|33
1648476840000|2022-03-28 14:14:00|3376.61|3368.91|3376.04|3368.34|3376.81|3369.11|3375.58|3367.88|33
1648476850000|2022-03-28 14:14:10|3376|3368.3|3376.68|3368.98|3376.81|3369.11|3375.68|3367.98|40
1648476860000|2022-03-28 14:14:20|3376.73|3369.03|3376.81|3369.11|3376.89|3369.19|3376.1|3368.4|35
1648476870000|2022-03-28 14:14:30|3376.79|3369.09|3376.15|3368.45|3376.82|3369.12|3376.13|3368.43|34
1648476880000|2022-03-28 14:14:40|3376.24|3368.54|3376.64|3368.94|3376.67|3368.97|3376.07|3368.37|36
1648476890000|2022-03-28 14:14:50|3376.44|3368.74|3376.45|3368.75|3376.76|3369.06|3376.03|3368.33|37
1648476900000|2022-03-28 14:15:00|3376.34|3368.64|3375.23|3367.53|3376.83|3369.13|3375.08|3367.38|36
1648476910000|2022-03-28 14:15:10|3375.24|3367.54|3375.75|3368.05|3376.18|3368.48|3375.17|3367.47|32
1648476920000|2022-03-28 14:15:20|3375.69|3367.99|3376.02|3368.32|3376.27|3368.57|3375.69|3367.99|32
1648476930000|2022-03-28 14:15:30|3376.03|3368.33|3375.64|3367.94|3376.18|3368.48|3375.5|3367.8|21
1648476940000|2022-03-28 14:15:40|3375.62|3367.92|3375.31|3367.61|3375.91|3368.21|3375.06|3367.36|26
1648476950000|2022-03-28 14:15:50|3375.41|3367.71|3375.65|3367.95|3375.7|3368|3375.39|3367.69|19
1648476960000|2022-03-28 14:16:00|3375.68|3367.98|3376.78|3369.08|3376.8|3369.1|3375.68|3367.98|28
1648476970000|2022-03-28 14:16:10|3376.62|3368.92|3377.78|3370.08|3378.11|3370.41|3376.18|3368.48|33
1648476980000|2022-03-28 14:16:20|3377.77|3370.07|3375.52|3367.82|3377.77|3370.07|3374.52|3366.82|34
1648476990000|2022-03-28 14:16:30|3375.47|3367.77|3374.02|3366.32|3375.53|3367.83|3374.02|3366.32|36
1648477000000|2022-03-28 14:16:40|3373.96|3366.26|3374.15|3366.45|3374.15|3366.45|3373.2|3365.5|38
1648477010000|2022-03-28 14:16:50|3373.99|3366.29|3373.71|3366.01|3374.29|3366.59|3373.57|3365.87|33
1648477020000|2022-03-28 14:17:00|3373.64|3365.94|3373.69|3365.99|3373.84|3366.14|3373.45|3365.75|36
1648477030000|2022-03-28 14:17:10|3373.7|3366|3375.54|3367.84|3376.58|3368.88|3373.7|3366|37
1648477040000|2022-03-28 14:17:20|3375.23|3367.53|3374.79|3367.09|3376.01|3368.31|3374.79|3367.09|37
1648477050000|2022-03-28 14:17:30|3374.56|3366.86|3373.65|3365.95|3374.56|3366.86|3373.65|3365.95|33
1648477060000|2022-03-28 14:17:40|3373.82|3366.12|3373.54|3365.84|3373.99|3366.29|3373.03|3365.33|35
1648477070000|2022-03-28 14:17:50|3373.56|3365.86|3373.21|3365.51|3373.67|3365.97|3372.9|3365.2|35
1648477080000|2022-03-28 14:18:00|3372.93|3365.23|3370.85|3363.15|3373.03|3365.33|3370.53|3362.83|35
1648477090000|2022-03-28 14:18:10|3370.86|3363.16|3371.01|3363.31|3371.17|3363.47|3370.56|3362.86|33
1648477100000|2022-03-28 14:18:20|3371.04|3363.34|3371.3|3363.6|3371.39|3363.69|3370.21|3362.51|38
1648477110000|2022-03-28 14:18:30|3371.43|3363.73|3371.19|3363.49|3371.85|3364.15|3371.12|3363.42|35
1648477120000|2022-03-28 14:18:40|3371.18|3363.48|3371.22|3363.52|3371.71|3364.01|3370.89|3363.19|31
1648477130000|2022-03-28 14:18:50|3371.27|3363.57|3371.85|3364.15|3372.11|3364.41|3371.09|3363.39|23
1648477140000|2022-03-28 14:19:00|3371.78|3364.08|3371.24|3363.54|3371.78|3364.08|3371.24|3363.54|25
1648477150000|2022-03-28 14:19:10|3371.26|3363.56|3371.07|3363.37|3371.27|3363.57|3370.82|3363.12|26
1648477160000|2022-03-28 14:19:20|3371.08|3363.38|3370.99|3363.29|3371.4|3363.7|3370.66|3362.96|34
1648477170000|2022-03-28 14:19:30|3371.06|3363.36|3370.74|3363.04|3371.36|3363.66|3370.62|3362.92|35
1648477180000|2022-03-28 14:19:40|3371.17|3363.47|3370.36|3362.66|3371.17|3363.47|3369.97|3362.27|34
1648477190000|2022-03-28 14:19:50|3370.27|3362.57|3370.67|3362.97|3371.36|3363.66|3370.16|3362.46|30
1648477200000|2022-03-28 14:20:00|3370.68|3362.98|3370.5|3362.8|3371.83|3364.13|3369.84|3362.14|37
1648477210000|2022-03-28 14:20:10|3370.15|3362.45|3370.93|3363.23|3370.93|3363.23|3370.01|3362.31|31
1648477220000|2022-03-28 14:20:20|3370.61|3362.91|3370.48|3362.78|3371.11|3363.41|3370.14|3362.44|35
1648477230000|2022-03-28 14:20:30|3370.44|3362.74|3369.71|3362.01|3370.45|3362.75|3369.62|3361.92|37
1648477240000|2022-03-28 14:20:40|3369.73|3362.03|3368.68|3360.98|3370.04|3362.34|3368.62|3360.92|37
1648477250000|2022-03-28 14:20:50|3368.43|3360.73|3367.29|3359.59|3368.43|3360.73|3366.76|3359.06|36
1648477260000|2022-03-28 14:21:00|3366.84|3359.14|3364.97|3357.27|3366.84|3359.14|3364.9|3357.2|40
1648477270000|2022-03-28 14:21:10|3364.87|3357.17|3363.99|3356.29|3364.87|3357.17|3363.68|3355.98|33
1648477280000|2022-03-28 14:21:20|3363.89|3356.19|3363.2|3355.5|3364.43|3356.73|3363.04|3355.34|34
1648477290000|2022-03-28 14:21:30|3363.25|3355.55|3362.65|3354.95|3363.3|3355.6|3362.65|3354.95|34
1648477300000|2022-03-28 14:21:40|3362.69|3354.99|3363.56|3355.86|3363.6|3355.9|3362.69|3354.99|32
1648477310000|2022-03-28 14:21:50|3363.62|3355.92|3363.38|3355.68|3364.15|3356.45|3362.47|3354.77|35
1648477320000|2022-03-28 14:22:00|3363.9|3356.2|3364.09|3356.39|3364.44|3356.74|3363.62|3355.92|32
1648477330000|2022-03-28 14:22:10|3364.11|3356.41|3364.53|3356.83|3364.53|3356.83|3363.55|3355.85|30
1648477340000|2022-03-28 14:22:20|3364.57|3356.87|3364.62|3356.92|3365.59|3357.89|3364.56|3356.86|32
1648477350000|2022-03-28 14:22:30|3364.76|3357.06|3363.94|3356.24|3365.5|3357.8|3363.89|3356.19|36
1648477360000|2022-03-28 14:22:40|3363.98|3356.28|3363.4|3355.7|3363.98|3356.28|3361.96|3354.26|35
1648477370000|2022-03-28 14:22:50|3363.43|3355.73|3363.78|3356.08|3363.92|3356.22|3363.05|3355.35|36
1648477380000|2022-03-28 14:23:00|3363.51|3355.81|3365.63|3357.93|3366.02|3358.32|3363.51|3355.81|34
1648477390000|2022-03-28 14:23:10|3365.44|3357.74|3366.95|3359.25|3366.95|3359.25|3365|3357.3|35
1648477400000|2022-03-28 14:23:20|3367|3359.3|3366.53|3358.83|3367.14|3359.44|3366.46|3358.76|32
1648477410000|2022-03-28 14:23:30|3366.54|3358.84|3367.52|3359.82|3368.43|3360.73|3366.54|3358.84|35
1648477420000|2022-03-28 14:23:40|3367.47|3359.77|3367.14|3359.44|3367.47|3359.77|3366.75|3359.05|35
1648477430000|2022-03-28 14:23:50|3367.22|3359.52|3366.53|3358.83|3367.24|3359.54|3366.23|3358.53|36
1648477440000|2022-03-28 14:24:00|3366.52|3358.82|3366.89|3359.19|3367.41|3359.71|3366.23|3358.53|29
1648477450000|2022-03-28 14:24:10|3367.19|3359.49|3368.27|3360.57|3368.58|3360.88|3366.89|3359.19|25
1648477460000|2022-03-28 14:24:20|3368.57|3360.87|3368.27|3360.57|3368.88|3361.18|3368.07|3360.37|37
1648477470000|2022-03-28 14:24:30|3368.16|3360.46|3368.57|3360.87|3369.4|3361.7|3368.16|3360.46|32
1648477480000|2022-03-28 14:24:40|3368.55|3360.85|3368.61|3360.91|3368.61|3360.91|3368.01|3360.31|33
1648477490000|2022-03-28 14:24:50|3368.42|3360.72|3368.43|3360.73|3369.12|3361.42|3368.36|3360.66|36
1648477500000|2022-03-28 14:25:00|3368.42|3360.72|3367.68|3359.98|3368.51|3360.81|3367.48|3359.78|37
1648477510000|2022-03-28 14:25:10|3367.73|3360.03|3367.82|3360.12|3367.82|3360.12|3367.37|3359.67|31
1648477520000|2022-03-28 14:25:20|3367.8|3360.1|3367.89|3360.19|3368.48|3360.78|3367.8|3360.1|32
1648477530000|2022-03-28 14:25:30|3368.08|3360.38|3367.41|3359.71|3368.08|3360.38|3367.35|3359.65|32
1648477540000|2022-03-28 14:25:40|3367.4|3359.7|3367.36|3359.66|3367.4|3359.7|3366.62|3358.92|34
1648477550000|2022-03-28 14:25:50|3366.94|3359.24|3368.57|3360.87|3368.58|3360.88|3366.94|3359.24|26
1648477560000|2022-03-28 14:26:00|3368.58|3360.88|3368.15|3360.45|3368.71|3361.01|3367.88|3360.18|31
1648477570000|2022-03-28 14:26:10|3368.01|3360.31|3368.1|3360.4|3368.3|3360.6|3368.01|3360.31|27
1648477580000|2022-03-28 14:26:20|3368.11|3360.41|3368.62|3360.92|3368.8|3361.1|3368.11|3360.41|22
1648477590000|2022-03-28 14:26:30|3368.61|3360.91|3367.53|3359.83|3368.61|3360.91|3367.47|3359.77|33
1648477600000|2022-03-28 14:26:40|3367.45|3359.75|3366.52|3358.82|3367.45|3359.75|3366.42|3358.72|39
1648477610000|2022-03-28 14:26:50|3366.57|3358.87|3366.41|3358.71|3366.67|3358.97|3366.09|3358.39|32
1648477620000|2022-03-28 14:27:00|3366.57|3358.87|3368.02|3360.32|3368.02|3360.32|3366.38|3358.68|35
1648477630000|2022-03-28 14:27:10|3367.58|3359.88|3369.15|3361.45|3369.71|3362.01|3367.58|3359.88|33
1648477640000|2022-03-28 14:27:20|3369.14|3361.44|3369.13|3361.43|3369.69|3361.99|3368.48|3360.78|29
1648477650000|2022-03-28 14:27:30|3369.23|3361.53|3368.75|3361.05|3369.23|3361.53|3368.4|3360.7|29
1648477660000|2022-03-28 14:27:40|3368.93|3361.23|3368.83|3361.13|3369.12|3361.42|3368.68|3360.98|30
1648477670000|2022-03-28 14:27:50|3368.84|3361.14|3368.82|3361.12|3369.03|3361.33|3368.7|3361|26
1648477680000|2022-03-28 14:28:00|3368.8|3361.1|3368.57|3360.87|3369.06|3361.36|3368.57|3360.87|34
1648477690000|2022-03-28 14:28:10|3368.54|3360.84|3370.17|3362.47|3370.41|3362.71|3368.54|3360.84|31
1648477700000|2022-03-28 14:28:20|3370.16|3362.46|3370.78|3363.08|3372.11|3364.41|3370.16|3362.46|33
1648477710000|2022-03-28 14:28:30|3370.82|3363.12|3372.28|3364.58|3372.37|3364.67|3370.78|3363.08|23
1648477720000|2022-03-28 14:28:40|3372.01|3364.31|3373.69|3365.99|3373.72|3366.02|3372.01|3364.31|35
1648477730000|2022-03-28 14:28:50|3373.55|3365.85|3374.11|3366.41|3374.26|3366.56|3373.29|3365.59|34
1648477740000|2022-03-28 14:29:00|3374.05|3366.35|3375.03|3367.33|3375.54|3367.84|3373.33|3365.63|40
1648477750000|2022-03-28 14:29:10|3375.27|3367.57|3375.78|3368.08|3376.71|3369.01|3374.87|3367.17|38
1648477760000|2022-03-28 14:29:20|3375.82|3368.12|3375.82|3368.12|3376.45|3368.75|3375.07|3367.37|33
1648477770000|2022-03-28 14:29:30|3375.76|3368.06|3375.75|3368.05|3376.17|3368.47|3375.73|3368.03|35
1648477780000|2022-03-28 14:29:40|3375.43|3367.73|3377.96|3370.26|3378.29|3370.59|3375.43|3367.73|34
1648477790000|2022-03-28 14:29:50|3377.95|3370.25|3378.57|3370.87|3379.08|3371.38|3377.77|3370.07|38
1648477800000|2022-03-28 14:30:00|3378.59|3370.89|3377.85|3370.15|3379.17|3371.47|3377.85|3370.15|37
1648477810000|2022-03-28 14:30:10|3377.87|3370.17|3375.9|3368.2|3377.87|3370.17|3375.09|3367.39|37
1648477820000|2022-03-28 14:30:20|3375.91|3368.21|3377.22|3369.52|3378.56|3370.86|3375.91|3368.21|35
1648477830000|2022-03-28 14:30:30|3377.23|3369.53|3377.55|3369.85|3378.46|3370.76|3377.13|3369.43|35
1648477840000|2022-03-28 14:30:40|3377.56|3369.86|3376.84|3369.14|3377.65|3369.95|3376.8|3369.1|37
1648477850000|2022-03-28 14:30:50|3376.88|3369.18|3377.2|3369.5|3377.48|3369.78|3376.69|3368.99|30
1648477860000|2022-03-28 14:31:00|3376.95|3369.25|3377.26|3369.56|3377.31|3369.61|3376.16|3368.46|37
1648477870000|2022-03-28 14:31:10|3377.23|3369.53|3377.16|3369.46|3377.23|3369.53|3376.46|3368.76|34
1648477880000|2022-03-28 14:31:20|3377.18|3369.48|3376.83|3369.13|3377.22|3369.52|3376.66|3368.96|33
1648477890000|2022-03-28 14:31:30|3376.85|3369.15|3376.08|3368.38|3376.87|3369.17|3376.02|3368.32|31
1648477900000|2022-03-28 14:31:40|3376.09|3368.39|3376.86|3369.16|3376.93|3369.23|3376.06|3368.36|29
1648477910000|2022-03-28 14:31:50|3376.79|3369.09|3376.89|3369.19|3377.06|3369.36|3376.59|3368.89|34
1648477920000|2022-03-28 14:32:00|3376.88|3369.18|3376.69|3368.99|3377|3369.3|3376.45|3368.75|33
1648477930000|2022-03-28 14:32:10|3376.62|3368.92|3376.14|3368.44|3376.64|3368.94|3375.98|3368.28|30
1648477940000|2022-03-28 14:32:20|3376.12|3368.42|3375.76|3368.06|3376.12|3368.42|3375.53|3367.83|33
1648477950000|2022-03-28 14:32:30|3375.77|3368.07|3376.06|3368.36|3376.2|3368.5|3375.76|3368.06|35
1648477960000|2022-03-28 14:32:40|3376.03|3368.33|3374.96|3367.26|3376.07|3368.37|3374.92|3367.22|35
1648477970000|2022-03-28 14:32:50|3375.1|3367.4|3375.16|3367.46|3375.82|3368.12|3374.92|3367.22|34
1648477980000|2022-03-28 14:33:00|3375.05|3367.35|3373.96|3366.26|3375.44|3367.74|3373.96|3366.26|39
1648477990000|2022-03-28 14:33:10|3373.98|3366.28|3375.23|3367.53|3375.3|3367.6|3373.86|3366.16|37
1648478000000|2022-03-28 14:33:20|3375.1|3367.4|3375.27|3367.57|3375.28|3367.58|3374.79|3367.09|39
1648478010000|2022-03-28 14:33:30|3375.18|3367.48|3375.09|3367.39|3375.31|3367.61|3375|3367.3|28
1648478020000|2022-03-28 14:33:40|3375.1|3367.4|3375.61|3367.91|3375.79|3368.09|3374.74|3367.04|37
1648478030000|2022-03-28 14:33:50|3375.6|3367.9|3375.43|3367.73|3375.63|3367.93|3375.33|3367.63|23
1648478040000|2022-03-28 14:34:00|3375.41|3367.71|3373.96|3366.26|3375.41|3367.71|3373.79|3366.09|35
1648478050000|2022-03-28 14:34:10|3374.41|3366.71|3374.66|3366.96|3375.37|3367.67|3374.05|3366.35|36
1648478060000|2022-03-28 14:34:20|3374.68|3366.98|3375.51|3367.81|3375.76|3368.06|3374.63|3366.93|27
1648478070000|2022-03-28 14:34:30|3375.52|3367.82|3376.04|3368.34|3376.58|3368.88|3375.41|3367.71|32
1648478080000|2022-03-28 14:34:40|3376.23|3368.53|3376.32|3368.62|3376.52|3368.82|3375.8|3368.1|26
1648478090000|2022-03-28 14:34:50|3376.33|3368.63|3376.65|3368.95|3376.65|3368.95|3375.93|3368.23|36
1648478100000|2022-03-28 14:35:00|3376.99|3369.29|3376.75|3369.05|3377.5|3369.8|3376.47|3368.77|35
1648478110000|2022-03-28 14:35:10|3376.78|3369.08|3376.56|3368.86|3376.78|3369.08|3376.14|3368.44|34
1648478120000|2022-03-28 14:35:20|3376.2|3368.5|3377.13|3369.43|3377.61|3369.91|3376.18|3368.48|37
1648478130000|2022-03-28 14:35:30|3376.92|3369.22|3377.11|3369.41|3378.02|3370.32|3376.9|3369.2|26
1648478140000|2022-03-28 14:35:40|3378.44|3370.74|3379.07|3371.37|3379.66|3371.96|3377.68|3369.98|37
1648478150000|2022-03-28 14:35:50|3379.06|3371.36|3379.14|3371.44|3379.87|3372.17|3378.63|3370.93|32
1648478160000|2022-03-28 14:36:00|3379.12|3371.42|3378.51|3370.81|3379.58|3371.88|3377.65|3369.95|34
1648478170000|2022-03-28 14:36:10|3378.43|3370.73|3377.4|3369.7|3378.59|3370.89|3377.15|3369.45|36
1648478180000|2022-03-28 14:36:20|3377.39|3369.69|3376.88|3369.18|3377.46|3369.76|3376.82|3369.12|39
1648478190000|2022-03-28 14:36:30|3376.72|3369.02|3374.99|3367.29|3376.78|3369.08|3374.99|3367.29|36
1648478200000|2022-03-28 14:36:40|3375.04|3367.34|3376.46|3368.76|3376.56|3368.86|3375.04|3367.34|30
1648478210000|2022-03-28 14:36:50|3376.45|3368.75|3376.25|3368.55|3376.77|3369.07|3376.05|3368.35|36
1648478220000|2022-03-28 14:37:00|3376.62|3368.92|3375.11|3367.41|3376.62|3368.92|3375.07|3367.37|38
1648478230000|2022-03-28 14:37:10|3375.86|3368.16|3374.97|3367.27|3375.87|3368.17|3374.76|3367.06|36
1648478240000|2022-03-28 14:37:20|3375.51|3367.81|3376|3368.3|3376.16|3368.46|3374.79|3367.09|35
1648478250000|2022-03-28 14:37:30|3375.96|3368.26|3375.18|3367.48|3375.96|3368.26|3374.99|3367.29|39
1648478260000|2022-03-28 14:37:40|3375.2|3367.5|3375.08|3367.38|3375.38|3367.68|3374.99|3367.29|35
1648478270000|2022-03-28 14:37:50|3375.1|3367.4|3374.85|3367.15|3375.19|3367.49|3374.85|3367.15|27
1648478280000|2022-03-28 14:38:00|3374.81|3367.11|3374.45|3366.75|3374.81|3367.11|3373.3|3365.6|34
1648478290000|2022-03-28 14:38:10|3374.16|3366.46|3373.66|3365.96|3374.18|3366.48|3373.65|3365.95|32
1648478300000|2022-03-28 14:38:20|3373.67|3365.97|3373.58|3365.88|3373.99|3366.29|3373.53|3365.83|37
1648478310000|2022-03-28 14:38:30|3373.59|3365.89|3374.91|3367.21|3374.91|3367.21|3373.37|3365.67|33
1648478320000|2022-03-28 14:38:40|3374.66|3366.96|3374.17|3366.47|3375.05|3367.35|3373.9|3366.2|30
1648478330000|2022-03-28 14:38:50|3374.23|3366.53|3373.18|3365.48|3375|3367.3|3372.56|3364.86|36
1648478340000|2022-03-28 14:39:00|3373.17|3365.47|3372.88|3365.18|3373.17|3365.47|3371.68|3363.98|39
1648478350000|2022-03-28 14:39:10|3372.89|3365.19|3375.06|3367.36|3375.06|3367.36|3372.58|3364.88|35
1648478360000|2022-03-28 14:39:20|3374.94|3367.24|3375.74|3368.04|3376.25|3368.55|3374.78|3367.08|36
1648478370000|2022-03-28 14:39:30|3375.73|3368.03|3375.66|3367.96|3376.22|3368.52|3375.1|3367.4|39
1648478380000|2022-03-28 14:39:40|3375.5|3367.8|3375.14|3367.44|3375.91|3368.21|3375.02|3367.32|37
1648478390000|2022-03-28 14:39:50|3375.09|3367.39|3374.91|3367.21|3375.59|3367.89|3374.47|3366.77|33
1648478400000|2022-03-28 14:40:00|3375.3|3367.6|3375.71|3368.01|3376.4|3368.7|3375.3|3367.6|37
1648478410000|2022-03-28 14:40:10|3375.81|3368.11|3374.85|3367.15|3375.81|3368.11|3374.85|3367.15|31
1648478420000|2022-03-28 14:40:20|3375.03|3367.33|3375.41|3367.71|3375.41|3367.71|3374.66|3366.96|31
1648478430000|2022-03-28 14:40:30|3375.29|3367.59|3376.1|3368.4|3376.48|3368.78|3374.97|3367.27|37
1648478440000|2022-03-28 14:40:40|3376.09|3368.39|3375.37|3367.67|3376.51|3368.81|3375.37|3367.67|31
1648478450000|2022-03-28 14:40:50|3375.41|3367.71|3375.51|3367.81|3376.36|3368.66|3375.33|3367.63|33
1648478460000|2022-03-28 14:41:00|3374.97|3367.27|3376.18|3368.48|3376.44|3368.74|3374.97|3367.27|37
1648478470000|2022-03-28 14:41:10|3376.17|3368.47|3375.41|3367.71|3376.5|3368.8|3375.39|3367.69|34
1648478480000|2022-03-28 14:41:20|3375.56|3367.86|3375.83|3368.13|3375.95|3368.25|3375.05|3367.35|29
1648478490000|2022-03-28 14:41:30|3375.82|3368.12|3375.24|3367.54|3375.82|3368.12|3375.22|3367.52|29
1648478500000|2022-03-28 14:41:40|3375.23|3367.53|3374.15|3366.45|3375.24|3367.54|3373.92|3366.22|35
1648478510000|2022-03-28 14:41:50|3374.19|3366.49|3373.87|3366.17|3374.23|3366.53|3373.71|3366.01|34
1648478520000|2022-03-28 14:42:00|3373.88|3366.18|3374.37|3366.67|3374.37|3366.67|3373.75|3366.05|31
1648478530000|2022-03-28 14:42:10|3374.59|3366.89|3375.71|3368.01|3375.76|3368.06|3374.59|3366.89|23
1648478540000|2022-03-28 14:42:20|3375.72|3368.02|3375.62|3367.92|3376.04|3368.34|3374.66|3366.96|35
1648478550000|2022-03-28 14:42:30|3375.64|3367.94|3375.84|3368.14|3376.41|3368.71|3375.5|3367.8|32
1648478560000|2022-03-28 14:42:40|3376.18|3368.48|3376.13|3368.43|3376.41|3368.71|3374.97|3367.27|30
1648478570000|2022-03-28 14:42:50|3376.31|3368.61|3376.37|3368.67|3376.52|3368.82|3375.67|3367.97|28
1648478580000|2022-03-28 14:43:00|3376.93|3369.23|3378.56|3370.86|3379.21|3371.51|3376.05|3368.35|36
1648478590000|2022-03-28 14:43:10|3378.53|3370.83|3380.55|3372.85|3380.56|3372.86|3378.53|3370.83|34
1648478600000|2022-03-28 14:43:20|3380.41|3372.71|3380.46|3372.76|3380.59|3372.89|3379.97|3372.27|33
1648478610000|2022-03-28 14:43:30|3380.48|3372.78|3378.88|3371.18|3380.61|3372.91|3378.5|3370.8|34
1648478620000|2022-03-28 14:43:40|3378.81|3371.11|3380.42|3372.72|3380.5|3372.8|3378.74|3371.04|38
1648478630000|2022-03-28 14:43:50|3380.56|3372.86|3380.46|3372.76|3380.56|3372.86|3379.83|3372.13|29
1648478640000|2022-03-28 14:44:00|3379.98|3372.28|3379.93|3372.23|3380.77|3373.07|3379.5|3371.8|38
1648478650000|2022-03-28 14:44:10|3380.09|3372.39|3380.24|3372.54|3380.39|3372.69|3379.38|3371.68|29
1648478660000|2022-03-28 14:44:20|3380.16|3372.46|3380.93|3373.23|3380.96|3373.26|3380.16|3372.46|24
1648478670000|2022-03-28 14:44:30|3380.96|3373.26|3381.02|3373.32|3381.41|3373.71|3380.71|3373.01|27
1648478680000|2022-03-28 14:44:40|3380.99|3373.29|3381.06|3373.36|3381.34|3373.64|3380.99|3373.29|20
1648478690000|2022-03-28 14:44:50|3381.09|3373.39|3381.11|3373.41|3381.87|3374.17|3381.08|3373.38|23
1648478700000|2022-03-28 14:45:00|3381.35|3373.65|3381.46|3373.76|3381.76|3374.06|3381.12|3373.42|25
1648478710000|2022-03-28 14:45:10|3381.43|3373.73|3382.4|3374.7|3382.73|3375.03|3381.43|3373.73|30
1648478720000|2022-03-28 14:45:20|3381.82|3374.12|3381.98|3374.28|3382.73|3375.03|3381.82|3374.12|35
1648478730000|2022-03-28 14:45:30|3382.34|3374.64|3382.62|3374.92|3383.1|3375.4|3381.75|3374.05|29
1648478740000|2022-03-28 14:45:40|3382.72|3375.02|3382.54|3374.84|3382.8|3375.1|3382.19|3374.49|29
1648478750000|2022-03-28 14:45:50|3382.52|3374.82|3383.05|3375.35|3383.28|3375.58|3382.52|3374.82|33
1648478760000|2022-03-28 14:46:00|3383.84|3376.14|3383.85|3376.15|3384.43|3376.73|3383.02|3375.32|32
1648478770000|2022-03-28 14:46:10|3383.84|3376.14|3383.44|3375.74|3383.84|3376.14|3383.24|3375.54|30
1648478780000|2022-03-28 14:46:20|3383.41|3375.71|3382.79|3375.09|3383.63|3375.93|3382.79|3375.09|32
1648478790000|2022-03-28 14:46:30|3382.77|3375.07|3382.11|3374.41|3382.77|3375.07|3381.63|3373.93|34
1648478800000|2022-03-28 14:46:40|3382.09|3374.39|3381.66|3373.96|3382.11|3374.41|3381.66|3373.96|26
1648478810000|2022-03-28 14:46:50|3381.72|3374.02|3382.47|3374.77|3382.78|3375.08|3381.69|3373.99|34
1648478820000|2022-03-28 14:47:00|3382.51|3374.81|3383.49|3375.79|3383.56|3375.86|3382.36|3374.66|35
1648478830000|2022-03-28 14:47:10|3383.45|3375.75|3382.89|3375.19|3383.45|3375.75|3382.53|3374.83|34
1648478840000|2022-03-28 14:47:20|3382.29|3374.59|3382.94|3375.24|3382.99|3375.29|3381.96|3374.26|35
1648478850000|2022-03-28 14:47:30|3383|3375.3|3385.24|3377.54|3385.32|3377.62|3382.89|3375.19|37
1648478860000|2022-03-28 14:47:40|3385.23|3377.53|3385.54|3377.84|3385.78|3378.08|3385.22|3377.52|34
1648478870000|2022-03-28 14:47:50|3385.61|3377.91|3386.66|3378.96|3386.69|3378.99|3385.61|3377.91|22
1648478880000|2022-03-28 14:48:00|3386.72|3379.02|3388.23|3380.53|3388.41|3380.71|3386.72|3379.02|30
1648478890000|2022-03-28 14:48:10|3388.28|3380.58|3388.7|3381|3388.82|3381.12|3387.88|3380.18|36
1648478900000|2022-03-28 14:48:20|3390.32|3382.62|3391.5|3383.8|3391.61|3383.91|3389.66|3381.96|32
1648478910000|2022-03-28 14:48:30|3391.72|3384.02|3391.26|3383.56|3391.72|3384.02|3389.84|3382.14|40
1648478920000|2022-03-28 14:48:40|3391.22|3383.52|3390.68|3382.98|3391.47|3383.77|3390.52|3382.82|35
1648478930000|2022-03-28 14:48:50|3391.57|3383.87|3391.28|3383.58|3391.76|3384.06|3390.99|3383.29|36
1648478940000|2022-03-28 14:49:00|3391.22|3383.52|3391.08|3383.38|3391.46|3383.76|3390.81|3383.11|33
1648478950000|2022-03-28 14:49:10|3391.1|3383.4|3391.99|3384.29|3392.07|3384.37|3390.81|3383.11|37
1648478960000|2022-03-28 14:49:20|3392.03|3384.33|3391.57|3383.87|3392.05|3384.35|3391.29|3383.59|32
1648478970000|2022-03-28 14:49:30|3391.58|3383.88|3391.72|3384.02|3391.78|3384.08|3391.3|3383.6|28
1648478980000|2022-03-28 14:49:40|3391.71|3384.01|3391.09|3383.39|3391.77|3384.07|3390.84|3383.14|36
1648478990000|2022-03-28 14:49:50|3391.22|3383.52|3390.12|3382.42|3391.22|3383.52|3389.41|3381.71|36
1648479000000|2022-03-28 14:50:00|3390.18|3382.48|3390.22|3382.52|3391.26|3383.56|3389.77|3382.07|38
1648479010000|2022-03-28 14:50:10|3390.35|3382.65|3390.67|3382.97|3391.05|3383.35|3389.96|3382.26|36
1648479020000|2022-03-28 14:50:20|3390.66|3382.96|3391.34|3383.64|3391.55|3383.85|3390.18|3382.48|38
1648479030000|2022-03-28 14:50:30|3391.26|3383.56|3390.99|3383.29|3391.44|3383.74|3389.52|3381.82|38
1648479040000|2022-03-28 14:50:40|3390.97|3383.27|3393.47|3385.77|3393.91|3386.21|3390.97|3383.27|40
1648479050000|2022-03-28 14:50:50|3393.59|3385.89|3396.51|3388.81|3397.85|3390.15|3393.27|3385.57|38
1648479060000|2022-03-28 14:51:00|3396.52|3388.82|3396.6|3388.9|3397.26|3389.56|3396.14|3388.44|39
1648479070000|2022-03-28 14:51:10|3398.4|3390.7|3398.1|3390.4|3399.55|3391.85|3398.02|3390.32|37
1648479080000|2022-03-28 14:51:20|3397.46|3389.76|3399.18|3391.48|3399.64|3391.94|3396.6|3388.9|38
1648479090000|2022-03-28 14:51:30|3399.95|3392.25|3400.31|3392.61|3401.19|3393.49|3399.95|3392.25|37
1648479100000|2022-03-28 14:51:40|3400.21|3392.51|3400.2|3392.5|3400.85|3393.15|3399.76|3392.06|35
1648479110000|2022-03-28 14:51:50|3400.35|3392.65|3401.07|3393.37|3401.07|3393.37|3399.67|3391.97|40
1648479120000|2022-03-28 14:52:00|3400.92|3393.22|3399.82|3392.12|3401.17|3393.47|3399.33|3391.63|34
1648479130000|2022-03-28 14:52:10|3399.04|3391.34|3397.2|3389.5|3399.76|3392.06|3397.2|3389.5|34
1648479140000|2022-03-28 14:52:20|3397.78|3390.08|3396.57|3388.87|3397.78|3390.08|3396.26|3388.56|30
1648479150000|2022-03-28 14:52:30|3396.83|3389.13|3397.56|3389.86|3397.72|3390.02|3396.35|3388.65|29
1648479160000|2022-03-28 14:52:40|3397.6|3389.9|3396.86|3389.16|3397.68|3389.98|3396.86|3389.16|29
1648479170000|2022-03-28 14:52:50|3396.59|3388.89|3395.51|3387.81|3396.63|3388.93|3395.21|3387.51|37
1648479180000|2022-03-28 14:53:00|3395.53|3387.83|3395.17|3387.47|3396.04|3388.34|3395.01|3387.31|37
1648479190000|2022-03-28 14:53:10|3395.04|3387.34|3396.04|3388.34|3396.04|3388.34|3395.03|3387.33|32
1648479200000|2022-03-28 14:53:20|3396.33|3388.63|3397.78|3390.08|3398.46|3390.76|3396.19|3388.49|36
1648479210000|2022-03-28 14:53:30|3397.76|3390.06|3397.2|3389.5|3397.76|3390.06|3395.93|3388.23|38
1648479220000|2022-03-28 14:53:40|3397.07|3389.37|3398.81|3391.11|3398.89|3391.19|3396.19|3388.49|34
1648479230000|2022-03-28 14:53:50|3398.66|3390.96|3397.3|3389.6|3399.52|3391.82|3396.88|3389.18|38
1648479240000|2022-03-28 14:54:00|3397.18|3389.48|3396.78|3389.08|3397.95|3390.25|3396.2|3388.5|39
1648479250000|2022-03-28 14:54:10|3396.82|3389.12|3395.55|3387.85|3396.82|3389.12|3395.41|3387.71|37
1648479260000|2022-03-28 14:54:20|3395.54|3387.84|3395.14|3387.44|3395.87|3388.17|3395.1|3387.4|31
1648479270000|2022-03-28 14:54:30|3395.11|3387.41|3395.33|3387.63|3395.65|3387.95|3394.71|3387.01|37
1648479280000|2022-03-28 14:54:40|3395.38|3387.68|3395.93|3388.23|3395.99|3388.29|3395.38|3387.68|32
1648479290000|2022-03-28 14:54:50|3395.94|3388.24|3396.67|3388.97|3396.77|3389.07|3395.94|3388.24|37
1648479300000|2022-03-28 14:55:00|3396.59|3388.89|3396.6|3388.9|3397.84|3390.14|3396.59|3388.89|35
1648479310000|2022-03-28 14:55:10|3396.58|3388.88|3396.18|3388.48|3397.26|3389.56|3396.17|3388.47|35
1648479320000|2022-03-28 14:55:20|3396.12|3388.42|3394.8|3387.1|3396.53|3388.83|3394.35|3386.65|38
1648479330000|2022-03-28 14:55:30|3394.77|3387.07|3394.71|3387.01|3395.2|3387.5|3394.09|3386.39|35
1648479340000|2022-03-28 14:55:40|3394.72|3387.02|3394.17|3386.47|3395.13|3387.43|3393.87|3386.17|36
1648479350000|2022-03-28 14:55:50|3394.16|3386.46|3394.05|3386.35|3394.83|3387.13|3393.92|3386.22|31
1648479360000|2022-03-28 14:56:00|3394.15|3386.45|3393.56|3385.86|3394.29|3386.59|3392.89|3385.19|38
1648479370000|2022-03-28 14:56:10|3393.55|3385.85|3393.01|3385.31|3393.55|3385.85|3392.67|3384.97|38
1648479380000|2022-03-28 14:56:20|3393.02|3385.32|3393.43|3385.73|3393.43|3385.73|3392.74|3385.04|30
1648479390000|2022-03-28 14:56:30|3393.51|3385.81|3395.28|3387.58|3395.28|3387.58|3393.51|3385.81|35
1648479400000|2022-03-28 14:56:40|3395.2|3387.5|3395.34|3387.64|3396.54|3388.84|3395.2|3387.5|33
1648479410000|2022-03-28 14:56:50|3395.4|3387.7|3394.03|3386.33|3395.4|3387.7|3393.99|3386.29|36
1648479420000|2022-03-28 14:57:00|3394.04|3386.34|3393.65|3385.95|3394.26|3386.56|3393.34|3385.64|33
1648479430000|2022-03-28 14:57:10|3394.23|3386.53|3393.75|3386.05|3394.25|3386.55|3393.14|3385.44|36
1648479440000|2022-03-28 14:57:20|3393.58|3385.88|3393.57|3385.87|3393.87|3386.17|3393.11|3385.41|34
1648479450000|2022-03-28 14:57:30|3393.48|3385.78|3393.5|3385.8|3393.98|3386.28|3393.26|3385.56|33
1648479460000|2022-03-28 14:57:40|3393.49|3385.79|3393.49|3385.79|3393.57|3385.87|3393.44|3385.74|25
1648479470000|2022-03-28 14:57:50|3393.47|3385.77|3393.8|3386.1|3394.27|3386.57|3393.39|3385.69|36
1648479480000|2022-03-28 14:58:00|3393.61|3385.91|3393.6|3385.9|3394.09|3386.39|3393.15|3385.45|32
1648479490000|2022-03-28 14:58:10|3393.69|3385.99|3393.66|3385.96|3394.09|3386.39|3393.01|3385.31|33
1648479500000|2022-03-28 14:58:20|3393.69|3385.99|3395.18|3387.48|3395.18|3387.48|3393.5|3385.8|37
1648479510000|2022-03-28 14:58:30|3395.3|3387.6|3395.74|3388.04|3396.44|3388.74|3394.68|3386.98|39
1648479520000|2022-03-28 14:58:40|3395.99|3388.29|3395.38|3387.68|3396.59|3388.89|3395.1|3387.4|35
1648479530000|2022-03-28 14:58:50|3395.27|3387.57|3395.25|3387.55|3395.71|3388.01|3395.07|3387.37|39
1648479540000|2022-03-28 14:59:00|3395.22|3387.52|3394.2|3386.5|3395.5|3387.8|3394.19|3386.49|34
1648479550000|2022-03-28 14:59:10|3394.27|3386.57|3394.66|3386.96|3394.68|3386.98|3393.87|3386.17|34
1648479560000|2022-03-28 14:59:20|3394.67|3386.97|3394.17|3386.47|3394.78|3387.08|3394.01|3386.31|33
1648479570000|2022-03-28 14:59:30|3394.18|3386.48|3395.37|3387.67|3395.37|3387.67|3394.09|3386.39|34
1648479580000|2022-03-28 14:59:40|3395.04|3387.34|3395.36|3387.66|3396.67|3388.97|3395.04|3387.34|39
1648479590000|2022-03-28 14:59:50|3395.39|3387.69|3394.71|3387.01|3395.44|3387.74|3394.58|3386.88|38
1648479600000|2022-03-28 15:00:00|3394.7|3387|3394.83|3387.13|3396.98|3389.28|3394.05|3386.35|39
1648479610000|2022-03-28 15:00:10|3394.81|3387.11|3392.29|3384.59|3394.81|3387.11|3392.27|3384.57|38
1648479620000|2022-03-28 15:00:20|3392.3|3384.6|3393.04|3385.34|3393.49|3385.79|3392.26|3384.56|35
1648479630000|2022-03-28 15:00:30|3393.03|3385.33|3396.1|3388.4|3396.25|3388.55|3393.03|3385.33|37
1648479640000|2022-03-28 15:00:40|3396.11|3388.41|3398.8|3391.1|3398.85|3391.15|3395.66|3387.96|38
1648479650000|2022-03-28 15:00:50|3398.81|3391.11|3398.74|3391.04|3399.17|3391.47|3398.6|3390.9|32
1648479660000|2022-03-28 15:01:00|3398.73|3391.03|3399.71|3392.01|3399.83|3392.13|3398.68|3390.98|36
1648479670000|2022-03-28 15:01:10|3399.46|3391.76|3398.69|3390.99|3399.74|3392.04|3398.69|3390.99|40
1648479680000|2022-03-28 15:01:20|3398.8|3391.1|3396.97|3389.27|3398.83|3391.13|3396.97|3389.27|39
1648479690000|2022-03-28 15:01:30|3396.99|3389.29|3390.57|3382.87|3397.05|3389.35|3390.25|3382.55|40
1648479700000|2022-03-28 15:01:40|3390.49|3382.79|3386.54|3378.84|3390.55|3382.85|3386.33|3378.63|38
1648479710000|2022-03-28 15:01:50|3386.37|3378.67|3388.28|3380.58|3388.71|3381.01|3385.78|3378.08|38
1648479720000|2022-03-28 15:02:00|3388.27|3380.57|3385.31|3377.61|3390.25|3382.55|3385.31|3377.61|38
1648479730000|2022-03-28 15:02:10|3385.54|3377.84|3383.34|3375.64|3386.39|3378.69|3382.55|3374.85|38
1648479740000|2022-03-28 15:02:20|3382.7|3375|3384.4|3376.7|3384.87|3377.17|3382.59|3374.89|38
1648479750000|2022-03-28 15:02:30|3384.38|3376.68|3386.04|3378.34|3386.04|3378.34|3384.11|3376.41|36
1648479760000|2022-03-28 15:02:40|3386.11|3378.41|3386.81|3379.11|3388.35|3380.65|3386.11|3378.41|34
1648479770000|2022-03-28 15:02:50|3387.07|3379.37|3386.09|3378.39|3387.07|3379.37|3385.38|3377.68|36
1648479780000|2022-03-28 15:03:00|3385.97|3378.27|3385.45|3377.75|3386.42|3378.72|3385.15|3377.45|35
1648479790000|2022-03-28 15:03:10|3385.41|3377.71|3385.86|3378.16|3386.44|3378.74|3385|3377.3|34
1648479800000|2022-03-28 15:03:20|3385.85|3378.15|3387.1|3379.4|3387.12|3379.42|3385.62|3377.92|36
1648479810000|2022-03-28 15:03:30|3387.06|3379.36|3386.12|3378.42|3387.18|3379.48|3385.8|3378.1|34
1648479820000|2022-03-28 15:03:40|3386.14|3378.44|3384.81|3377.11|3386.26|3378.56|3384.42|3376.72|39
1648479830000|2022-03-28 15:03:50|3384.63|3376.93|3385.06|3377.36|3385.62|3377.92|3384.63|3376.93|35
1648479840000|2022-03-28 15:04:00|3385.02|3377.32|3384.91|3377.21|3385.58|3377.88|3384.42|3376.72|37
1648479850000|2022-03-28 15:04:10|3384.8|3377.1|3385.51|3377.81|3385.77|3378.07|3384.63|3376.93|37
1648479860000|2022-03-28 15:04:20|3385.57|3377.87|3385.02|3377.32|3385.66|3377.96|3383.7|3376|39
1648479870000|2022-03-28 15:04:30|3385.03|3377.33|3384.56|3376.86|3385.35|3377.65|3384.45|3376.75|36
1648479880000|2022-03-28 15:04:40|3384.34|3376.64|3384.85|3377.15|3385.32|3377.62|3384.33|3376.63|29
1648479890000|2022-03-28 15:04:50|3384.86|3377.16|3385.79|3378.09|3385.79|3378.09|3384.82|3377.12|28
1648479900000|2022-03-28 15:05:00|3385.77|3378.07|3385.05|3377.35|3385.96|3378.26|3384.23|3376.53|38
1648479910000|2022-03-28 15:05:10|3385.01|3377.31|3386.42|3378.72|3386.42|3378.72|3384.6|3376.9|33
1648479920000|2022-03-28 15:05:20|3386.43|3378.73|3386.75|3379.05|3387.65|3379.95|3386.12|3378.42|35
1648479930000|2022-03-28 15:05:30|3386.76|3379.06|3387.55|3379.85|3387.77|3380.07|3386.42|3378.72|35
1648479940000|2022-03-28 15:05:40|3386.84|3379.14|3386.83|3379.13|3387.66|3379.96|3386.78|3379.08|30
1648479950000|2022-03-28 15:05:50|3386.86|3379.16|3387.08|3379.38|3387.68|3379.98|3386.19|3378.49|37
1648479960000|2022-03-28 15:06:00|3386.45|3378.75|3385.87|3378.17|3386.76|3379.06|3385.87|3378.17|40
1648479970000|2022-03-28 15:06:10|3386.62|3378.92|3386.22|3378.52|3386.71|3379.01|3386.01|3378.31|34
1648479980000|2022-03-28 15:06:20|3386.15|3378.45|3386.7|3379|3386.72|3379.02|3386.15|3378.45|30
1648479990000|2022-03-28 15:06:30|3386.69|3378.99|3387.73|3380.03|3387.97|3380.27|3386.61|3378.91|34
1648480000000|2022-03-28 15:06:40|3387.74|3380.04|3387.94|3380.24|3388.06|3380.36|3387.48|3379.78|31
1648480010000|2022-03-28 15:06:50|3387.69|3379.99|3388.43|3380.73|3388.48|3380.78|3387.69|3379.99|25
1648480020000|2022-03-28 15:07:00|3388.4|3380.7|3390.03|3382.33|3391.19|3383.49|3388.21|3380.51|36
1648480030000|2022-03-28 15:07:10|3390.19|3382.49|3390.51|3382.81|3390.81|3383.11|3389.95|3382.25|32
1648480040000|2022-03-28 15:07:20|3390.68|3382.98|3390.53|3382.83|3390.68|3382.98|3390.24|3382.54|31
1648480050000|2022-03-28 15:07:30|3390.46|3382.76|3390.87|3383.17|3391.8|3384.1|3390.46|3382.76|35
1648480060000|2022-03-28 15:07:40|3390.61|3382.91|3390.32|3382.62|3391.07|3383.37|3390.09|3382.39|34
1648480070000|2022-03-28 15:07:50|3390.16|3382.46|3391.31|3383.61|3391.42|3383.72|3390.16|3382.46|35
1648480080000|2022-03-28 15:08:00|3391.2|3383.5|3390.2|3382.5|3391.2|3383.5|3390.02|3382.32|35
1648480090000|2022-03-28 15:08:10|3390.35|3382.65|3390.3|3382.6|3390.85|3383.15|3390.19|3382.49|28
1648480100000|2022-03-28 15:08:20|3390.64|3382.94|3390.51|3382.81|3391.18|3383.48|3390.29|3382.59|27
1648480110000|2022-03-28 15:08:30|3390.5|3382.8|3389.98|3382.28|3390.84|3383.14|3389.96|3382.26|32
1648480120000|2022-03-28 15:08:40|3389.95|3382.25|3389.47|3381.77|3390.45|3382.75|3389.2|3381.5|34
1648480130000|2022-03-28 15:08:50|3389.34|3381.64|3389.18|3381.48|3389.46|3381.76|3389.03|3381.33|33
1648480140000|2022-03-28 15:09:00|3389.15|3381.45|3387.57|3379.87|3389.2|3381.5|3387.23|3379.53|31
1648480150000|2022-03-28 15:09:10|3387.66|3379.96|3387.91|3380.21|3387.91|3380.21|3386.93|3379.23|33
1648480160000|2022-03-28 15:09:20|3387.55|3379.85|3388.64|3380.94|3388.79|3381.09|3387.55|3379.85|33
1648480170000|2022-03-28 15:09:30|3388.68|3380.98|3389.17|3381.47|3389.65|3381.95|3388.42|3380.72|36
1648480180000|2022-03-28 15:09:40|3389.19|3381.49|3390.21|3382.51|3390.67|3382.97|3389.13|3381.43|37
1648480190000|2022-03-28 15:09:50|3390.69|3382.99|3392.03|3384.33|3392.03|3384.33|3390.25|3382.55|37
1648480200000|2022-03-28 15:10:00|3391.86|3384.16|3392.26|3384.56|3393.67|3385.97|3391.86|3384.16|35
1648480210000|2022-03-28 15:10:10|3392.4|3384.7|3392.13|3384.43|3392.81|3385.11|3391.68|3383.98|36
1648480220000|2022-03-28 15:10:20|3392.16|3384.46|3392.07|3384.37|3393.61|3385.91|3391.76|3384.06|38
1648480230000|2022-03-28 15:10:30|3392.08|3384.38|3392.12|3384.42|3392.45|3384.75|3391.82|3384.12|37
1648480240000|2022-03-28 15:10:40|3392.24|3384.54|3394.02|3386.32|3394.17|3386.47|3392.17|3384.47|35
1648480250000|2022-03-28 15:10:50|3394.09|3386.39|3394.4|3386.7|3394.71|3387.01|3394.09|3386.39|28
1648480260000|2022-03-28 15:11:00|3394.39|3386.69|3395.86|3388.16|3396.03|3388.33|3394.39|3386.69|35
1648480270000|2022-03-28 15:11:10|3395.88|3388.18|3397.02|3389.32|3397.35|3389.65|3395.88|3388.18|31
1648480280000|2022-03-28 15:11:20|3397.26|3389.56|3401.03|3393.33|3401.03|3393.33|3396.89|3389.19|19
1648480290000|2022-03-28 15:11:30|3401.18|3393.48|3400.56|3392.86|3403.59|3395.89|3399.15|3391.45|40
1648480300000|2022-03-28 15:11:40|3400.93|3393.23|3400.47|3392.77|3401.05|3393.35|3399.41|3391.71|39
1648480310000|2022-03-28 15:11:50|3400.56|3392.86|3399.69|3391.99|3400.83|3393.13|3399.53|3391.83|38
1648480320000|2022-03-28 15:12:00|3399.87|3392.17|3397.36|3389.66|3399.87|3392.17|3396.95|3389.25|37
1648480330000|2022-03-28 15:12:10|3397.92|3390.22|3397.97|3390.27|3398.19|3390.49|3396.98|3389.28|38
1648480340000|2022-03-28 15:12:20|3397.91|3390.21|3396.49|3388.79|3397.91|3390.21|3396.49|3388.79|35
1648480350000|2022-03-28 15:12:30|3396.43|3388.73|3395.44|3387.74|3397.1|3389.4|3395.44|3387.74|38
1648480360000|2022-03-28 15:12:40|3395.41|3387.71|3395.01|3387.31|3395.45|3387.75|3394.34|3386.64|37
1648480370000|2022-03-28 15:12:50|3395.17|3387.47|3396.32|3388.62|3396.95|3389.25|3394.91|3387.21|35
1648480380000|2022-03-28 15:13:00|3396.3|3388.6|3395.38|3387.68|3396.3|3388.6|3394.77|3387.07|32
1648480390000|2022-03-28 15:13:10|3395.35|3387.65|3396.3|3388.6|3396.46|3388.76|3395.25|3387.55|30
1648480400000|2022-03-28 15:13:20|3396.19|3388.49|3396.56|3388.86|3397.11|3389.41|3396.03|3388.33|35
1648480410000|2022-03-28 15:13:30|3396.6|3388.9|3396.85|3389.15|3397.07|3389.37|3396.6|3388.9|37
1648480420000|2022-03-28 15:13:40|3396.87|3389.17|3396.25|3388.55|3396.91|3389.21|3396.22|3388.52|37
1648480430000|2022-03-28 15:13:50|3396.24|3388.54|3396.22|3388.52|3396.83|3389.13|3395.35|3387.65|37
1648480440000|2022-03-28 15:14:00|3396.3|3388.6|3396.68|3388.98|3397.22|3389.52|3396.25|3388.55|34
1648480450000|2022-03-28 15:14:10|3396.75|3389.05|3397.44|3389.74|3397.97|3390.27|3396.52|3388.82|37
1648480460000|2022-03-28 15:14:20|3397.36|3389.66|3398.29|3390.59|3398.38|3390.68|3397.36|3389.66|36
1648480470000|2022-03-28 15:14:30|3398.27|3390.57|3398.44|3390.74|3398.45|3390.75|3397.92|3390.22|31
1648480480000|2022-03-28 15:14:40|3398.26|3390.56|3398.22|3390.52|3398.39|3390.69|3398.06|3390.36|34
1648480490000|2022-03-28 15:14:50|3398.25|3390.55|3397.62|3389.92|3398.37|3390.67|3397.19|3389.49|36
1648480500000|2022-03-28 15:15:00|3397.64|3389.94|3397.04|3389.34|3397.68|3389.98|3395.75|3388.05|38
1648480510000|2022-03-28 15:15:10|3397.05|3389.35|3397.36|3389.66|3397.43|3389.73|3397.04|3389.34|37
1648480520000|2022-03-28 15:15:20|3397.33|3389.63|3395.93|3388.23|3397.58|3389.88|3395.93|3388.23|37
1648480530000|2022-03-28 15:15:30|3396.3|3388.6|3395.51|3387.81|3396.3|3388.6|3394.72|3387.02|38
1648480540000|2022-03-28 15:15:40|3395.55|3387.85|3395.01|3387.31|3395.61|3387.91|3394.66|3386.96|37
1648480550000|2022-03-28 15:15:50|3395.07|3387.37|3394.37|3386.67|3395.08|3387.38|3394.16|3386.46|34
1648480560000|2022-03-28 15:16:00|3394.38|3386.68|3393.74|3386.04|3395.16|3387.46|3393.6|3385.9|30
1648480570000|2022-03-28 15:16:10|3393.76|3386.06|3394.38|3386.68|3394.5|3386.8|3393.6|3385.9|27
1648480580000|2022-03-28 15:16:20|3394.49|3386.79|3394.78|3387.08|3394.8|3387.1|3393.63|3385.93|35
1648480590000|2022-03-28 15:16:30|3394.8|3387.1|3393.67|3385.97|3394.8|3387.1|3393.15|3385.45|35
1648480600000|2022-03-28 15:16:40|3393.63|3385.93|3394.1|3386.4|3394.17|3386.47|3393.63|3385.93|32
1648480610000|2022-03-28 15:16:50|3394.08|3386.38|3393.02|3385.32|3394.08|3386.38|3392.7|3385|25
1648480620000|2022-03-28 15:17:00|3393.08|3385.38|3391.63|3383.93|3393.08|3385.38|3391.34|3383.64|34
1648480630000|2022-03-28 15:17:10|3391.82|3384.12|3391.75|3384.05|3392.16|3384.46|3391.54|3383.84|30
1648480640000|2022-03-28 15:17:20|3391.68|3383.98|3392.41|3384.71|3392.43|3384.73|3391.6|3383.9|27
1648480650000|2022-03-28 15:17:30|3392.42|3384.72|3392.35|3384.65|3392.58|3384.88|3391.74|3384.04|35
1648480660000|2022-03-28 15:17:40|3392.32|3384.62|3391.82|3384.12|3392.38|3384.68|3391.69|3383.99|38
1648480670000|2022-03-28 15:17:50|3391.8|3384.1|3391.77|3384.07|3392.24|3384.54|3391.58|3383.88|32
1648480680000|2022-03-28 15:18:00|3391.7|3384|3391.72|3384.02|3392.26|3384.56|3391.64|3383.94|27
1648480690000|2022-03-28 15:18:10|3391.85|3384.15|3391.93|3384.23|3392.64|3384.94|3391.59|3383.89|34
1648480700000|2022-03-28 15:18:20|3391.97|3384.27|3392.52|3384.82|3393.27|3385.57|3391.97|3384.27|36
1648480710000|2022-03-28 15:18:30|3392.53|3384.83|3394.06|3386.36|3394.06|3386.36|3392.42|3384.72|25
1648480720000|2022-03-28 15:18:40|3393.98|3386.28|3394.01|3386.31|3394.42|3386.72|3393.88|3386.18|31
1648480730000|2022-03-28 15:18:50|3394.02|3386.32|3394.61|3386.91|3394.79|3387.09|3394|3386.3|32
1648480740000|2022-03-28 15:19:00|3394.64|3386.94|3394.04|3386.34|3394.69|3386.99|3394.02|3386.32|28
1648480750000|2022-03-28 15:19:10|3394.03|3386.33|3394.28|3386.58|3394.31|3386.61|3394.01|3386.31|21
1648480760000|2022-03-28 15:19:20|3394.35|3386.65|3396.14|3388.44|3396.14|3388.44|3394.35|3386.65|20
1648480770000|2022-03-28 15:19:30|3396.01|3388.31|3395.48|3387.78|3396.24|3388.54|3395.06|3387.36|27
1648480780000|2022-03-28 15:19:40|3395.47|3387.77|3396.46|3388.76|3396.7|3389|3395.47|3387.77|37
1648480790000|2022-03-28 15:19:50|3396.53|3388.83|3397.62|3389.92|3397.66|3389.96|3396.53|3388.83|31
1648480800000|2022-03-28 15:20:00|3397.64|3389.94|3396.98|3389.28|3398.15|3390.45|3396.6|3388.9|36
1648480810000|2022-03-28 15:20:10|3396.99|3389.29|3397.12|3389.42|3398.23|3390.53|3396.43|3388.73|37
1648480820000|2022-03-28 15:20:20|3397.28|3389.58|3396.46|3388.76|3397.41|3389.71|3396.32|3388.62|38
1648480830000|2022-03-28 15:20:30|3396.45|3388.75|3398.13|3390.43|3398.22|3390.52|3396.23|3388.53|32
1648480840000|2022-03-28 15:20:40|3398.22|3390.52|3398.16|3390.46|3398.91|3391.21|3397.72|3390.02|35
1648480850000|2022-03-28 15:20:50|3398.14|3390.44|3398.38|3390.68|3398.38|3390.68|3397.46|3389.76|34
1648480860000|2022-03-28 15:21:00|3398.29|3390.59|3398.8|3391.1|3398.95|3391.25|3398.14|3390.44|37
1648480870000|2022-03-28 15:21:10|3398.79|3391.09|3398.85|3391.15|3399.11|3391.41|3398.62|3390.92|23
1648480880000|2022-03-28 15:21:20|3398.86|3391.16|3399.1|3391.4|3399.54|3391.84|3398.83|3391.13|31
1648480890000|2022-03-28 15:21:30|3399.15|3391.45|3398.41|3390.71|3399.33|3391.63|3397.45|3389.75|40
1648480900000|2022-03-28 15:21:40|3398.44|3390.74|3399.02|3391.32|3399.09|3391.39|3398.15|3390.45|34
1648480910000|2022-03-28 15:21:50|3399.09|3391.39|3398.96|3391.26|3399.26|3391.56|3398.41|3390.71|30
1648480920000|2022-03-28 15:22:00|3398.81|3391.11|3398.6|3390.9|3399.14|3391.44|3398.37|3390.67|34
1648480930000|2022-03-28 15:22:10|3398.44|3390.74|3398.58|3390.88|3399.18|3391.48|3398.44|3390.74|38
1648480940000|2022-03-28 15:22:20|3398.42|3390.72|3398.98|3391.28|3399.15|3391.45|3398.26|3390.56|35
1648480950000|2022-03-28 15:22:30|3399|3391.3|3397.82|3390.12|3399|3391.3|3397.77|3390.07|29
1648480960000|2022-03-28 15:22:40|3397.72|3390.02|3398.59|3390.89|3398.59|3390.89|3397.4|3389.7|37
1648480970000|2022-03-28 15:22:50|3398.64|3390.94|3398.55|3390.85|3398.7|3391|3397.75|3390.05|38
1648480980000|2022-03-28 15:23:00|3398.54|3390.84|3397.96|3390.26|3399.15|3391.45|3397.79|3390.09|38
1648480990000|2022-03-28 15:23:10|3398.8|3391.1|3398.18|3390.48|3398.8|3391.1|3397.34|3389.64|39
1648481000000|2022-03-28 15:23:20|3398.09|3390.39|3398.15|3390.45|3398.41|3390.71|3397.56|3389.86|36
1648481010000|2022-03-28 15:23:30|3398.2|3390.5|3399.76|3392.06|3399.91|3392.21|3398.2|3390.5|36
1648481020000|2022-03-28 15:23:40|3399.78|3392.08|3399.98|3392.28|3400.58|3392.88|3398.8|3391.1|37
1648481030000|2022-03-28 15:23:50|3400.01|3392.31|3401.03|3393.33|3401.67|3393.97|3399.11|3391.41|39
1648481040000|2022-03-28 15:24:00|3401.72|3394.02|3403.01|3395.31|3403.06|3395.36|3400.9|3393.2|36
1648481050000|2022-03-28 15:24:10|3402.82|3395.12|3402.24|3394.54|3403.81|3396.11|3402.24|3394.54|37
1648481060000|2022-03-28 15:24:20|3402.61|3394.91|3402.32|3394.62|3403.24|3395.54|3402.07|3394.37|30
1648481070000|2022-03-28 15:24:30|3402.45|3394.75|3402.27|3394.57|3403.06|3395.36|3401.85|3394.15|32
1648481080000|2022-03-28 15:24:40|3403.78|3396.08|3402.08|3394.38|3403.78|3396.08|3401.85|3394.15|38
1648481090000|2022-03-28 15:24:50|3402.17|3394.47|3401.82|3394.12|3403.54|3395.84|3401.82|3394.12|34
1648481100000|2022-03-28 15:25:00|3401.85|3394.15|3402.78|3395.08|3403.97|3396.27|3401.85|3394.15|38
1648481110000|2022-03-28 15:25:10|3402.7|3395|3403.17|3395.47|3403.65|3395.95|3402.42|3394.72|39
1648481120000|2022-03-28 15:25:20|3403.58|3395.88|3403.45|3395.75|3403.96|3396.26|3401.85|3394.15|34
1648481130000|2022-03-28 15:25:30|3403.29|3395.59|3402.66|3394.96|3404.54|3396.84|3402.66|3394.96|35
1648481140000|2022-03-28 15:25:40|3402.61|3394.91|3399.39|3391.69|3402.61|3394.91|3399.39|3391.69|39
1648481150000|2022-03-28 15:25:50|3399.38|3391.68|3395.43|3387.73|3399.38|3391.68|3395.43|3387.73|37
1648481160000|2022-03-28 15:26:00|3395.47|3387.77|3393.57|3385.87|3396.32|3388.62|3393.32|3385.62|38
1648481170000|2022-03-28 15:26:10|3393.8|3386.1|3394.4|3386.7|3394.5|3386.8|3393.19|3385.49|39
1648481180000|2022-03-28 15:26:20|3394.32|3386.62|3396.73|3389.03|3396.73|3389.03|3394.28|3386.58|36
1648481190000|2022-03-28 15:26:30|3396.34|3388.64|3395.94|3388.24|3397.77|3390.07|3395.36|3387.66|36
1648481200000|2022-03-28 15:26:40|3395.83|3388.13|3397.52|3389.82|3398.07|3390.37|3395.83|3388.13|38
1648481210000|2022-03-28 15:26:50|3397.43|3389.73|3396.95|3389.25|3397.87|3390.17|3396.63|3388.93|36
1648481220000|2022-03-28 15:27:00|3397.06|3389.36|3396.81|3389.11|3397.52|3389.82|3395.91|3388.21|40
1648481230000|2022-03-28 15:27:10|3396.8|3389.1|3396.02|3388.32|3396.8|3389.1|3395.87|3388.17|39
1648481240000|2022-03-28 15:27:20|3396.12|3388.42|3393.64|3385.94|3396.12|3388.42|3393.64|3385.94|38
1648481250000|2022-03-28 15:27:30|3393.91|3386.21|3392.35|3384.65|3393.91|3386.21|3392.29|3384.59|39
1648481260000|2022-03-28 15:27:40|3392.31|3384.61|3393.98|3386.28|3394.06|3386.36|3392.27|3384.57|39
1648481270000|2022-03-28 15:27:50|3393.91|3386.21|3394.69|3386.99|3394.98|3387.28|3393.89|3386.19|38
1648481280000|2022-03-28 15:28:00|3394.55|3386.85|3393.53|3385.83|3394.75|3387.05|3393.1|3385.4|38
1648481290000|2022-03-28 15:28:10|3393.38|3385.68|3391.21|3383.51|3393.38|3385.68|3391.16|3383.46|36
1648481300000|2022-03-28 15:28:20|3391.13|3383.43|3391.42|3383.72|3391.58|3383.88|3390.78|3383.08|40
1648481310000|2022-03-28 15:28:30|3391.03|3383.33|3390.96|3383.26|3391.42|3383.72|3390.65|3382.95|37
1648481320000|2022-03-28 15:28:40|3391.18|3383.48|3391.39|3383.69|3391.81|3384.11|3390.35|3382.65|35
1648481330000|2022-03-28 15:28:50|3391.76|3384.06|3392.06|3384.36|3392.68|3384.98|3391.72|3384.02|39
1648481340000|2022-03-28 15:29:00|3391.9|3384.2|3390.91|3383.21|3391.9|3384.2|3390.81|3383.11|38
1648481350000|2022-03-28 15:29:10|3391.35|3383.65|3389.88|3382.18|3391.35|3383.65|3389.84|3382.14|32
1648481360000|2022-03-28 15:29:20|3389.93|3382.23|3387.8|3380.1|3390.19|3382.49|3387.8|3380.1|34
1648481370000|2022-03-28 15:29:30|3387.73|3380.03|3388.81|3381.11|3389.13|3381.43|3387.73|3380.03|37
1648481380000|2022-03-28 15:29:40|3388.99|3381.29|3390.6|3382.9|3390.73|3383.03|3388.99|3381.29|37
1648481390000|2022-03-28 15:29:50|3390.58|3382.88|3390.47|3382.77|3390.94|3383.24|3390.29|3382.59|38
1648481400000|2022-03-28 15:30:00|3391.1|3383.4|3390.09|3382.39|3391.73|3384.03|3389.66|3381.96|38
1648481410000|2022-03-28 15:30:10|3390.02|3382.32|3388.25|3380.55|3390.17|3382.47|3388.25|3380.55|38
1648481420000|2022-03-28 15:30:20|3388.24|3380.54|3388.17|3380.47|3388.68|3380.98|3388.02|3380.32|36
1648481430000|2022-03-28 15:30:30|3388.18|3380.48|3388.24|3380.54|3388.73|3381.03|3388.11|3380.41|39
1648481440000|2022-03-28 15:30:40|3388.15|3380.45|3387.87|3380.17|3388.15|3380.45|3387.72|3380.02|34
1648481450000|2022-03-28 15:30:50|3387.82|3380.12|3387.8|3380.1|3388.04|3380.34|3387.65|3379.95|25
1648481460000|2022-03-28 15:31:00|3387.79|3380.09|3387.92|3380.22|3387.92|3380.22|3387.48|3379.78|32
1648481470000|2022-03-28 15:31:10|3387.97|3380.27|3387.82|3380.12|3388.14|3380.44|3387.03|3379.33|35
1648481480000|2022-03-28 15:31:20|3387.8|3380.1|3386.88|3379.18|3387.83|3380.13|3386.85|3379.15|27
1648481490000|2022-03-28 15:31:30|3386.89|3379.19|3385.55|3377.85|3386.89|3379.19|3385.44|3377.74|37
1648481500000|2022-03-28 15:31:40|3386.07|3378.37|3387.21|3379.51|3387.69|3379.99|3385.39|3377.69|38
1648481510000|2022-03-28 15:31:50|3387.71|3380.01|3387.69|3379.99|3387.91|3380.21|3387.33|3379.63|27
1648481520000|2022-03-28 15:32:00|3387.79|3380.09|3385.39|3377.69|3388.23|3380.53|3385.39|3377.69|39
1648481530000|2022-03-28 15:32:10|3386.08|3378.38|3387.79|3380.09|3388.19|3380.49|3386.03|3378.33|35
1648481540000|2022-03-28 15:32:20|3388.07|3380.37|3387.39|3379.69|3388.58|3380.88|3387.36|3379.66|34
1648481550000|2022-03-28 15:32:30|3387.38|3379.68|3387.06|3379.36|3387.4|3379.7|3386.97|3379.27|26
1648481560000|2022-03-28 15:32:40|3387.14|3379.44|3386.98|3379.28|3387.36|3379.66|3386.92|3379.22|36
1648481570000|2022-03-28 15:32:50|3387.01|3379.31|3386.53|3378.83|3387.05|3379.35|3386.3|3378.6|26
1648481580000|2022-03-28 15:33:00|3386.37|3378.67|3386|3378.3|3386.58|3378.88|3385.93|3378.23|36
1648481590000|2022-03-28 15:33:10|3385.98|3378.28|3385.72|3378.02|3386.1|3378.4|3384.82|3377.12|31
1648481600000|2022-03-28 15:33:20|3385.79|3378.09|3383.44|3375.74|3385.79|3378.09|3383.36|3375.66|36
1648481610000|2022-03-28 15:33:30|3383.7|3376|3382.24|3374.54|3383.72|3376.02|3381.88|3374.18|38
1648481620000|2022-03-28 15:33:40|3382.4|3374.7|3381.39|3373.69|3382.44|3374.74|3381.39|3373.69|37
1648481630000|2022-03-28 15:33:50|3381.51|3373.81|3381.36|3373.66|3381.55|3373.85|3381.29|3373.59|30
1648481640000|2022-03-28 15:34:00|3381.27|3373.57|3381.51|3373.81|3381.51|3373.81|3380.27|3372.57|35
1648481650000|2022-03-28 15:34:10|3381.53|3373.83|3381.07|3373.37|3381.65|3373.95|3380.87|3373.17|31
1648481660000|2022-03-28 15:34:20|3381.11|3373.41|3381.41|3373.71|3381.8|3374.1|3380.88|3373.18|31
1648481670000|2022-03-28 15:34:30|3381.51|3373.81|3380.87|3373.17|3381.65|3373.95|3380.8|3373.1|34
1648481680000|2022-03-28 15:34:40|3380.84|3373.14|3380.28|3372.58|3380.84|3373.14|3380.25|3372.55|32
1648481690000|2022-03-28 15:34:50|3380.31|3372.61|3377.21|3369.51|3380.31|3372.61|3377.16|3369.46|37
1648481700000|2022-03-28 15:35:00|3377.17|3369.47|3376.37|3368.67|3377.17|3369.47|3376.36|3368.66|35
1648481710000|2022-03-28 15:35:10|3376.33|3368.63|3377.29|3369.59|3377.44|3369.74|3376.16|3368.46|31
1648481720000|2022-03-28 15:35:20|3377.22|3369.52|3376.98|3369.28|3378.09|3370.39|3376.71|3369.01|39
1648481730000|2022-03-28 15:35:30|3377|3369.3|3377.15|3369.45|3377.81|3370.11|3376.9|3369.2|39
1648481740000|2022-03-28 15:35:40|3377.09|3369.39|3378.87|3371.17|3378.87|3371.17|3376.97|3369.27|38
1648481750000|2022-03-28 15:35:50|3378.75|3371.05|3377.67|3369.97|3379.94|3372.24|3377.67|3369.97|39
1648481760000|2022-03-28 15:36:00|3377.87|3370.17|3376.25|3368.55|3377.87|3370.17|3376.15|3368.45|35
1648481770000|2022-03-28 15:36:10|3376.4|3368.7|3375.34|3367.64|3376.97|3369.27|3375.34|3367.64|34
1648481780000|2022-03-28 15:36:20|3375.4|3367.7|3375.01|3367.31|3376.1|3368.4|3375.01|3367.31|40
1648481790000|2022-03-28 15:36:30|3375.27|3367.57|3374.01|3366.31|3375.61|3367.91|3373.76|3366.06|37
1648481800000|2022-03-28 15:36:40|3373.93|3366.23|3375.02|3367.32|3375.02|3367.32|3373.93|3366.23|35
1648481810000|2022-03-28 15:36:50|3375.03|3367.33|3375.6|3367.9|3375.74|3368.04|3375.03|3367.33|19
1648481820000|2022-03-28 15:37:00|3375.57|3367.87|3377.38|3369.68|3377.61|3369.91|3375.57|3367.87|32
1648481830000|2022-03-28 15:37:10|3377.34|3369.64|3377.66|3369.96|3378.23|3370.53|3377.32|3369.62|32
1648481840000|2022-03-28 15:37:20|3377.74|3370.04|3377.85|3370.15|3377.85|3370.15|3376.43|3368.73|36
1648481850000|2022-03-28 15:37:30|3377.88|3370.18|3379.16|3371.46|3379.16|3371.46|3377.88|3370.18|27
1648481860000|2022-03-28 15:37:40|3378.98|3371.28|3378.53|3370.83|3379.49|3371.79|3378.53|3370.83|40
1648481870000|2022-03-28 15:37:50|3378.41|3370.71|3377.87|3370.17|3378.58|3370.88|3377.86|3370.16|39
1648481880000|2022-03-28 15:38:00|3378.18|3370.48|3378.91|3371.21|3378.91|3371.21|3377.23|3369.53|40
1648481890000|2022-03-28 15:38:10|3378.87|3371.17|3377.42|3369.72|3378.92|3371.22|3377.23|3369.53|39
1648481900000|2022-03-28 15:38:20|3377.4|3369.7|3378.1|3370.4|3378.45|3370.75|3377.1|3369.4|38
1648481910000|2022-03-28 15:38:30|3378.41|3370.71|3376.76|3369.06|3378.41|3370.71|3376.76|3369.06|36
1648481920000|2022-03-28 15:38:40|3376.74|3369.04|3377.15|3369.45|3377.2|3369.5|3376.35|3368.65|39
1648481930000|2022-03-28 15:38:50|3377.14|3369.44|3377.79|3370.09|3377.86|3370.16|3377.03|3369.33|29
1648481940000|2022-03-28 15:39:00|3377.77|3370.07|3376.89|3369.19|3377.97|3370.27|3376.89|3369.19|30
1648481950000|2022-03-28 15:39:10|3376.96|3369.26|3377.27|3369.57|3377.27|3369.57|3376.34|3368.64|28
1648481960000|2022-03-28 15:39:20|3377.26|3369.56|3376.43|3368.73|3377.29|3369.59|3376.43|3368.73|33
1648481970000|2022-03-28 15:39:30|3376.42|3368.72|3376.22|3368.52|3376.79|3369.09|3376.12|3368.42|36
1648481980000|2022-03-28 15:39:40|3376.21|3368.51|3376.67|3368.97|3377.01|3369.31|3376.15|3368.45|38
1648481990000|2022-03-28 15:39:50|3376.73|3369.03|3376.15|3368.45|3376.78|3369.08|3375.77|3368.07|34
1648482000000|2022-03-28 15:40:00|3376.65|3368.95|3376.45|3368.75|3376.73|3369.03|3376.2|3368.5|30
1648482010000|2022-03-28 15:40:10|3376.39|3368.69|3377.14|3369.44|3377.3|3369.6|3376.22|3368.52|38
1648482020000|2022-03-28 15:40:20|3377.19|3369.49|3377.24|3369.54|3378.05|3370.35|3377.19|3369.49|38
1648482030000|2022-03-28 15:40:30|3377.15|3369.45|3376.99|3369.29|3377.25|3369.55|3376.92|3369.22|32
1648482040000|2022-03-28 15:40:40|3377.15|3369.45|3377.18|3369.48|3377.18|3369.48|3376.6|3368.9|32
1648482050000|2022-03-28 15:40:50|3377.15|3369.45|3377.06|3369.36|3377.23|3369.53|3376.87|3369.17|29
1648482060000|2022-03-28 15:41:00|3377.05|3369.35|3376.81|3369.11|3377.28|3369.58|3376.65|3368.95|35
1648482070000|2022-03-28 15:41:10|3376.87|3369.17|3376.88|3369.18|3377.41|3369.71|3376.8|3369.1|27
1648482080000|2022-03-28 15:41:20|3376.97|3369.27|3377.54|3369.84|3377.54|3369.84|3376.97|3369.27|23
1648482090000|2022-03-28 15:41:30|3377.64|3369.94|3378.16|3370.46|3378.16|3370.46|3377.39|3369.69|32
1648482100000|2022-03-28 15:41:40|3378.22|3370.52|3379.08|3371.38|3379.27|3371.57|3377.98|3370.28|34
1648482110000|2022-03-28 15:41:50|3379.37|3371.67|3379.2|3371.5|3379.66|3371.96|3379.2|3371.5|33
1648482120000|2022-03-28 15:42:00|3379.22|3371.52|3380.64|3372.94|3380.75|3373.05|3379.22|3371.52|34
1648482130000|2022-03-28 15:42:10|3380.62|3372.92|3380.11|3372.41|3381.31|3373.61|3380.11|3372.41|32
1648482140000|2022-03-28 15:42:20|3380.09|3372.39|3379.82|3372.12|3380.11|3372.41|3379.71|3372.01|32
1648482150000|2022-03-28 15:42:30|3380|3372.3|3380.5|3372.8|3380.51|3372.81|3379.8|3372.1|35
1648482160000|2022-03-28 15:42:40|3380.48|3372.78|3380.43|3372.73|3380.48|3372.78|3379.95|3372.25|11
1648482170000|2022-03-28 15:42:50|3380.42|3372.72|3380.42|3372.72|3380.42|3372.72|3380.42|3372.72|1
1648482180000|2022-03-28 15:43:00|3380.44|3372.74|3381.85|3374.15|3382.24|3374.54|3380.44|3372.74|19
1648482190000|2022-03-28 15:43:10|3381.9|3374.2|3381.7|3374|3382.3|3374.6|3381.66|3373.96|36
1648482200000|2022-03-28 15:43:20|3382.13|3374.43|3380.66|3372.96|3382.13|3374.43|3380.57|3372.87|36
1648482210000|2022-03-28 15:43:30|3380.49|3372.79|3380.32|3372.62|3380.78|3373.08|3379.91|3372.21|35
1648482220000|2022-03-28 15:43:40|3379.92|3372.22|3380.27|3372.57|3380.67|3372.97|3379.7|3372|35
1648482230000|2022-03-28 15:43:50|3380.29|3372.59|3380.42|3372.72|3380.43|3372.73|3380.28|3372.58|28
1648482240000|2022-03-28 15:44:00|3380.43|3372.73|3380.46|3372.76|3380.48|3372.78|3380.34|3372.64|27
1648482250000|2022-03-28 15:44:10|3380.37|3372.67|3380.47|3372.77|3380.48|3372.78|3380.36|3372.66|31
1648482260000|2022-03-28 15:44:20|3380.37|3372.67|3380.35|3372.65|3380.48|3372.78|3380.35|3372.65|31
1648482270000|2022-03-28 15:44:30|3380.37|3372.67|3380.78|3373.08|3380.98|3373.28|3380.37|3372.67|11
1648482280000|2022-03-28 15:44:40|3380.8|3373.1|3381.03|3373.33|3381.03|3373.33|3380.05|3372.35|20
1648482290000|2022-03-28 15:44:50|3381.3|3373.6|3380.9|3373.2|3381.35|3373.65|3380.78|3373.08|35
1648482300000|2022-03-28 15:45:00|3380.83|3373.13|3379.26|3371.56|3380.89|3373.19|3379.18|3371.48|35
1648482310000|2022-03-28 15:45:10|3379.72|3372.02|3379.08|3371.38|3379.85|3372.15|3379.08|3371.38|31
1648482320000|2022-03-28 15:45:20|3379.06|3371.36|3378.65|3370.95|3379.52|3371.82|3378.53|3370.83|35
1648482330000|2022-03-28 15:45:30|3378.67|3370.97|3376.5|3368.8|3378.93|3371.23|3376.36|3368.66|39
1648482340000|2022-03-28 15:45:40|3376.41|3368.71|3376.8|3369.1|3377.62|3369.92|3376.38|3368.68|35
1648482350000|2022-03-28 15:45:50|3377.25|3369.55|3377.14|3369.44|3377.87|3370.17|3376.6|3368.9|38
1648482360000|2022-03-28 15:46:00|3377.12|3369.42|3376.73|3369.03|3377.51|3369.81|3376.54|3368.84|35
1648482370000|2022-03-28 15:46:10|3376.63|3368.93|3376.18|3368.48|3377.41|3369.71|3376.18|3368.48|34
1648482380000|2022-03-28 15:46:20|3376.53|3368.83|3376.2|3368.5|3377.54|3369.84|3375.72|3368.02|39
1648482390000|2022-03-28 15:46:30|3375.93|3368.23|3377.26|3369.56|3377.3|3369.6|3375.93|3368.23|36
1648482400000|2022-03-28 15:46:40|3377.31|3369.61|3377.12|3369.42|3378.19|3370.49|3376.96|3369.26|35
1648482410000|2022-03-28 15:46:50|3377.68|3369.98|3378.8|3371.1|3378.96|3371.26|3377.21|3369.51|35
1648482420000|2022-03-28 15:47:00|3378.86|3371.16|3380.08|3372.38|3380.18|3372.48|3378.78|3371.08|31
1648482430000|2022-03-28 15:47:10|3380.11|3372.41|3379.78|3372.08|3380.11|3372.41|3379.37|3371.67|35
1648482440000|2022-03-28 15:47:20|3379.76|3372.06|3379.91|3372.21|3379.95|3372.25|3379.63|3371.93|25
1648482450000|2022-03-28 15:47:30|3379.95|3372.25|3381.88|3374.18|3382.09|3374.39|3379.75|3372.05|39
1648482460000|2022-03-28 15:47:40|3382.06|3374.36|3382.31|3374.61|3382.44|3374.74|3381.51|3373.81|33
1648482470000|2022-03-28 15:47:50|3381.42|3373.72|3381.52|3373.82|3382.37|3374.67|3381.31|3373.61|28
1648482480000|2022-03-28 15:48:00|3381.54|3373.84|3382.49|3374.79|3382.6|3374.9|3381.47|3373.77|35
1648482490000|2022-03-28 15:48:10|3381.78|3374.08|3383.26|3375.56|3384.28|3376.58|3381.78|3374.08|37
1648482500000|2022-03-28 15:48:20|3383.14|3375.44|3383.84|3376.14|3383.84|3376.14|3382.92|3375.22|36
1648482510000|2022-03-28 15:48:30|3383.74|3376.04|3383.21|3375.51|3383.88|3376.18|3383.17|3375.47|30
1648482520000|2022-03-28 15:48:40|3383.47|3375.77|3383.16|3375.46|3383.91|3376.21|3383.05|3375.35|30
1648482530000|2022-03-28 15:48:50|3383.29|3375.59|3383.11|3375.41|3383.34|3375.64|3383.03|3375.33|21
1648482540000|2022-03-28 15:49:00|3383.09|3375.39|3383.65|3375.95|3383.79|3376.09|3383.09|3375.39|33
1648482550000|2022-03-28 15:49:10|3383.78|3376.08|3383.22|3375.52|3383.78|3376.08|3383.1|3375.4|30
1648482560000|2022-03-28 15:49:20|3383.15|3375.45|3384.16|3376.46|3384.24|3376.54|3382.88|3375.18|32
1648482570000|2022-03-28 15:49:30|3384.01|3376.31|3384.08|3376.38|3384.18|3376.48|3383.95|3376.25|22
1648482580000|2022-03-28 15:49:40|3384.17|3376.47|3380.95|3373.25|3384.18|3376.48|3380.88|3373.18|27
1648482590000|2022-03-28 15:49:50|3381.03|3373.33|3379.28|3371.58|3381.43|3373.73|3379.28|3371.58|39
1648482600000|2022-03-28 15:50:00|3379.74|3372.04|3379.23|3371.53|3380.4|3372.7|3378.93|3371.23|39
1648482610000|2022-03-28 15:50:10|3379.45|3371.75|3380.24|3372.54|3380.28|3372.58|3379.22|3371.52|38
1648482620000|2022-03-28 15:50:20|3380.2|3372.5|3381.14|3373.44|3381.14|3373.44|3379.58|3371.88|39
1648482630000|2022-03-28 15:50:30|3380.89|3373.19|3381.86|3374.16|3382.74|3375.04|3380.89|3373.19|38
1648482640000|2022-03-28 15:50:40|3381.84|3374.14|3382.36|3374.66|3382.36|3374.66|3381.42|3373.72|37
1648482650000|2022-03-28 15:50:50|3381.56|3373.86|3382.1|3374.4|3382.83|3375.13|3381.56|3373.86|35
1648482660000|2022-03-28 15:51:00|3382.27|3374.57|3381.93|3374.23|3382.29|3374.59|3381.64|3373.94|34
1648482670000|2022-03-28 15:51:10|3382.01|3374.31|3381.95|3374.25|3382.04|3374.34|3381.77|3374.07|34
1648482680000|2022-03-28 15:51:20|3381.94|3374.24|3382.01|3374.31|3382.06|3374.36|3381.84|3374.14|32
1648482690000|2022-03-28 15:51:30|3381.83|3374.13|3381.06|3373.36|3381.99|3374.29|3381.04|3373.34|31
1648482700000|2022-03-28 15:51:40|3381.07|3373.37|3381.27|3373.57|3381.92|3374.22|3381.05|3373.35|31
1648482710000|2022-03-28 15:51:50|3381.3|3373.6|3381.4|3373.7|3382.28|3374.58|3381.1|3373.4|37
1648482720000|2022-03-28 15:52:00|3381.47|3373.77|3380.93|3373.23|3382.13|3374.43|3380.93|3373.23|35
1648482730000|2022-03-28 15:52:10|3381.03|3373.33|3380.23|3372.53|3381.19|3373.49|3380.08|3372.38|37
1648482740000|2022-03-28 15:52:20|3380.35|3372.65|3379.72|3372.02|3380.59|3372.89|3379.66|3371.96|38
1648482750000|2022-03-28 15:52:30|3379.71|3372.01|3379.67|3371.97|3380.17|3372.47|3379.59|3371.89|28
1648482760000|2022-03-28 15:52:40|3379.66|3371.96|3379.53|3371.83|3380.13|3372.43|3379.48|3371.78|27
1648482770000|2022-03-28 15:52:50|3379.5|3371.8|3379|3371.3|3380.12|3372.42|3378.29|3370.59|38
1648482780000|2022-03-28 15:53:00|3378.95|3371.25|3378.67|3370.97|3379.88|3372.18|3378.67|3370.97|34
1648482790000|2022-03-28 15:53:10|3378.37|3370.67|3376.78|3369.08|3378.74|3371.04|3376.78|3369.08|38
1648482800000|2022-03-28 15:53:20|3376.59|3368.89|3376.3|3368.6|3377.07|3369.37|3376.27|3368.57|40
1648482810000|2022-03-28 15:53:30|3376.24|3368.54|3376.27|3368.57|3376.63|3368.93|3376.23|3368.53|33
1648482820000|2022-03-28 15:53:40|3376.26|3368.56|3374.99|3367.29|3376.45|3368.75|3374.99|3367.29|30
1648482830000|2022-03-28 15:53:50|3376.01|3368.31|3376.64|3368.94|3376.9|3369.2|3374.66|3366.96|34
1648482840000|2022-03-28 15:54:00|3376.6|3368.9|3373.56|3365.86|3376.6|3368.9|3373.56|3365.86|33
1648482850000|2022-03-28 15:54:10|3373.68|3365.98|3372.86|3365.16|3373.84|3366.14|3372.7|3365|35
1648482860000|2022-03-28 15:54:20|3372.85|3365.15|3373.77|3366.07|3373.79|3366.09|3372.8|3365.1|33
1648482870000|2022-03-28 15:54:30|3373.89|3366.19|3375.43|3367.73|3375.94|3368.24|3373.89|3366.19|38
1648482880000|2022-03-28 15:54:40|3375.33|3367.63|3372.69|3364.99|3375.33|3367.63|3372.69|3364.99|34
1648482890000|2022-03-28 15:54:50|3372.64|3364.94|3372.3|3364.6|3373.28|3365.58|3372.3|3364.6|33
1648482900000|2022-03-28 15:55:00|3371.91|3364.21|3369.42|3361.72|3371.91|3364.21|3367.94|3360.24|39
1648482910000|2022-03-28 15:55:10|3369.5|3361.8|3369.37|3361.67|3370.01|3362.31|3369.32|3361.62|32
1648482920000|2022-03-28 15:55:20|3369.12|3361.42|3367.63|3359.93|3369.12|3361.42|3367.6|3359.9|36
1648482930000|2022-03-28 15:55:30|3367.81|3360.11|3368.14|3360.44|3368.36|3360.66|3367.39|3359.69|31
1648482940000|2022-03-28 15:55:40|3368.12|3360.42|3367.28|3359.58|3368.17|3360.47|3367.15|3359.45|37
1648482950000|2022-03-28 15:55:50|3366.95|3359.25|3366.24|3358.54|3367.33|3359.63|3366.24|3358.54|29
1648482960000|2022-03-28 15:56:00|3365.99|3358.29|3366.49|3358.79|3367.06|3359.36|3365.07|3357.37|36
1648482970000|2022-03-28 15:56:10|3366.98|3359.28|3366.15|3358.45|3367.09|3359.39|3366.14|3358.44|28
1648482980000|2022-03-28 15:56:20|3366.16|3358.46|3365.33|3357.63|3366.16|3358.46|3365.21|3357.51|33
1648482990000|2022-03-28 15:56:30|3365.45|3357.75|3365.46|3357.76|3365.57|3357.87|3364.26|3356.56|35
1648483000000|2022-03-28 15:56:40|3365.08|3357.38|3366.06|3358.36|3366.17|3358.47|3364.75|3357.05|38
1648483010000|2022-03-28 15:56:50|3365.92|3358.22|3364.77|3357.07|3366.22|3358.52|3364.77|3357.07|37
1648483020000|2022-03-28 15:57:00|3364.72|3357.02|3364.93|3357.23|3365.24|3357.54|3364.43|3356.73|35
1648483030000|2022-03-28 15:57:10|3365.02|3357.32|3365.73|3358.03|3365.73|3358.03|3364.8|3357.1|30
1648483040000|2022-03-28 15:57:20|3365.91|3358.21|3367.59|3359.89|3368.16|3360.46|3365.91|3358.21|31
1648483050000|2022-03-28 15:57:30|3368.16|3360.46|3367.65|3359.95|3368.69|3360.99|3367.2|3359.5|38
1648483060000|2022-03-28 15:57:40|3367.64|3359.94|3367.55|3359.85|3368.18|3360.48|3367.46|3359.76|40
1648483070000|2022-03-28 15:57:50|3367.47|3359.77|3368.17|3360.47|3368.62|3360.92|3367.47|3359.77|37
1648483080000|2022-03-28 15:58:00|3368.54|3360.84|3367.44|3359.74|3368.54|3360.84|3366.93|3359.23|37
1648483090000|2022-03-28 15:58:10|3367.2|3359.5|3367.15|3359.45|3367.9|3360.2|3367.06|3359.36|33
1648483100000|2022-03-28 15:58:20|3367.13|3359.43|3367.23|3359.53|3367.3|3359.6|3366.91|3359.21|21
1648483110000|2022-03-28 15:58:30|3367.22|3359.52|3366.3|3358.6|3367.25|3359.55|3366.29|3358.59|28
1648483120000|2022-03-28 15:58:40|3366.31|3358.61|3365.76|3358.06|3366.31|3358.61|3365.76|3358.06|31
1648483130000|2022-03-28 15:58:50|3365.79|3358.09|3365.54|3357.84|3365.79|3358.09|3365.28|3357.58|34
1648483140000|2022-03-28 15:59:00|3365.46|3357.76|3363.76|3356.06|3365.63|3357.93|3363.76|3356.06|34
1648483150000|2022-03-28 15:59:10|3363.74|3356.04|3363.39|3355.69|3364.26|3356.56|3363.14|3355.44|39
1648483160000|2022-03-28 15:59:20|3363.97|3356.27|3364.03|3356.33|3364.45|3356.75|3363.45|3355.75|35
1648483170000|2022-03-28 15:59:30|3364.05|3356.35|3363.43|3355.73|3364.43|3356.73|3362.91|3355.21|35
1648483180000|2022-03-28 15:59:40|3363.83|3356.13|3363.02|3355.32|3363.83|3356.13|3363.02|3355.32|32
1648483190000|2022-03-28 15:59:50|3362.88|3355.18|3362.07|3354.37|3363.01|3355.31|3361.8|3354.1|37
1648483200000|2022-03-28 16:00:00|3362.26|3354.56|3362.24|3354.54|3362.42|3354.72|3361.96|3354.26|28
1648483210000|2022-03-28 16:00:10|3362.16|3354.46|3365.2|3357.5|3365.2|3357.5|3361.95|3354.25|32
1648483220000|2022-03-28 16:00:20|3365.19|3357.49|3365.85|3358.15|3366.31|3358.61|3365.12|3357.42|33
1648483230000|2022-03-28 16:00:30|3365.35|3357.65|3363.35|3355.65|3365.48|3357.78|3363.1|3355.4|39
1648483240000|2022-03-28 16:00:40|3363.54|3355.84|3363.53|3355.83|3364.08|3356.38|3362.38|3354.68|37
1648483250000|2022-03-28 16:00:50|3363.88|3356.18|3366.26|3358.56|3366.32|3358.62|3363.69|3355.99|38
1648483260000|2022-03-28 16:01:00|3366.18|3358.48|3364.46|3356.76|3366.3|3358.6|3364.46|3356.76|36
1648483270000|2022-03-28 16:01:10|3364.18|3356.48|3364.1|3356.4|3364.53|3356.83|3363.85|3356.15|35
1648483280000|2022-03-28 16:01:20|3364.06|3356.36|3364.63|3356.93|3364.68|3356.98|3363.43|3355.73|35
1648483290000|2022-03-28 16:01:30|3364.64|3356.94|3367.02|3359.32|3367.79|3360.09|3364.64|3356.94|36
1648483300000|2022-03-28 16:01:40|3367.21|3359.51|3368.05|3360.35|3368.61|3360.91|3367|3359.3|38
1648483310000|2022-03-28 16:01:50|3367.66|3359.96|3368.69|3360.99|3369.18|3361.48|3367.45|3359.75|38
1648483320000|2022-03-28 16:02:00|3369.08|3361.38|3368.86|3361.16|3369.09|3361.39|3367.12|3359.42|33
1648483330000|2022-03-28 16:02:10|3368.81|3361.11|3368.97|3361.27|3369.14|3361.44|3368.69|3360.99|24
1648483340000|2022-03-28 16:02:20|3368.96|3361.26|3371.63|3363.93|3371.71|3364.01|3368.96|3361.26|29
1648483350000|2022-03-28 16:02:30|3371.76|3364.06|3371.03|3363.33|3371.93|3364.23|3371.03|3363.33|32
1648483360000|2022-03-28 16:02:40|3371.08|3363.38|3368.95|3361.25|3371.08|3363.38|3368.95|3361.25|34
1648483370000|2022-03-28 16:02:50|3369.06|3361.36|3369.58|3361.88|3370.1|3362.4|3369.06|3361.36|29
1648483380000|2022-03-28 16:03:00|3369.65|3361.95|3370.39|3362.69|3370.39|3362.69|3368.95|3361.25|30
1648483390000|2022-03-28 16:03:10|3370.27|3362.57|3369.86|3362.16|3370.43|3362.73|3369.86|3362.16|30
1648483400000|2022-03-28 16:03:20|3369.85|3362.15|3370.2|3362.5|3370.76|3363.06|3369.85|3362.15|36
1648483410000|2022-03-28 16:03:30|3370.08|3362.38|3368.66|3360.96|3370.82|3363.12|3368.66|3360.96|35
1648483420000|2022-03-28 16:03:40|3368.64|3360.94|3367.34|3359.64|3369.15|3361.45|3367.34|3359.64|35
1648483430000|2022-03-28 16:03:50|3367.69|3359.99|3367.49|3359.79|3367.95|3360.25|3366.53|3358.83|33
1648483440000|2022-03-28 16:04:00|3367.48|3359.78|3366.18|3358.48|3367.48|3359.78|3366.18|3358.48|28
1648483450000|2022-03-28 16:04:10|3366.12|3358.42|3366.17|3358.47|3366.19|3358.49|3365.35|3357.65|33
1648483460000|2022-03-28 16:04:20|3366.07|3358.37|3366.29|3358.59|3366.57|3358.87|3366.05|3358.35|29
1648483470000|2022-03-28 16:04:30|3365.96|3358.26|3366.31|3358.61|3366.57|3358.87|3365.82|3358.12|31
1648483480000|2022-03-28 16:04:40|3366.28|3358.58|3365.81|3358.11|3366.3|3358.6|3365.79|3358.09|25
1648483490000|2022-03-28 16:04:50|3365.9|3358.2|3365.68|3357.98|3366.11|3358.41|3365.31|3357.61|35
1648483500000|2022-03-28 16:05:00|3365.33|3357.63|3365.45|3357.75|3365.79|3358.09|3364.94|3357.24|30
1648483510000|2022-03-28 16:05:10|3365.17|3357.47|3367.23|3359.53|3367.23|3359.53|3365.17|3357.47|33
1648483520000|2022-03-28 16:05:20|3367.1|3359.4|3368.17|3360.47|3368.17|3360.47|3366.97|3359.27|31
1648483530000|2022-03-28 16:05:30|3367.68|3359.98|3367.72|3360.02|3368.68|3360.98|3367.33|3359.63|35
1648483540000|2022-03-28 16:05:40|3367.62|3359.92|3368.97|3361.27|3369.08|3361.38|3367.59|3359.89|39
1648483550000|2022-03-28 16:05:50|3369.02|3361.32|3369.71|3362.01|3369.8|3362.1|3369.02|3361.32|34
1648483560000|2022-03-28 16:06:00|3369.52|3361.82|3369.48|3361.78|3370.19|3362.49|3369.45|3361.75|33
1648483570000|2022-03-28 16:06:10|3369.56|3361.86|3368.91|3361.21|3369.91|3362.21|3368.85|3361.15|34
1648483580000|2022-03-28 16:06:20|3368.88|3361.18|3368.42|3360.72|3368.97|3361.27|3368.39|3360.69|38
1648483590000|2022-03-28 16:06:30|3368.43|3360.73|3368.05|3360.35|3368.46|3360.76|3366.7|3359|36
1648483600000|2022-03-28 16:06:40|3368.04|3360.34|3369.32|3361.62|3369.32|3361.62|3368.04|3360.34|29
1648483610000|2022-03-28 16:06:50|3369.42|3361.72|3369.42|3361.72|3369.53|3361.83|3368.86|3361.16|30
1648483620000|2022-03-28 16:07:00|3369.26|3361.56|3369.14|3361.44|3369.42|3361.72|3369.03|3361.33|29
1648483630000|2022-03-28 16:07:10|3369.16|3361.46|3368.27|3360.57|3370.25|3362.55|3368.27|3360.57|31
1648483640000|2022-03-28 16:07:20|3368.3|3360.6|3367.03|3359.33|3368.3|3360.6|3366.9|3359.2|33
1648483650000|2022-03-28 16:07:30|3367.05|3359.35|3367.88|3360.18|3368.07|3360.37|3366.56|3358.86|37
1648483660000|2022-03-28 16:07:40|3367.71|3360.01|3368.39|3360.69|3368.63|3360.93|3367.28|3359.58|35
1648483670000|2022-03-28 16:07:50|3367.69|3359.99|3367.45|3359.75|3368.33|3360.63|3367.17|3359.47|34
1648483680000|2022-03-28 16:08:00|3367.5|3359.8|3367|3359.3|3368.23|3360.53|3366.97|3359.27|37
1648483690000|2022-03-28 16:08:10|3366.95|3359.25|3366.91|3359.21|3367.31|3359.61|3366.76|3359.06|32
1648483700000|2022-03-28 16:08:20|3366.93|3359.23|3366.04|3358.34|3367.07|3359.37|3366.04|3358.34|29
1648483710000|2022-03-28 16:08:30|3366.24|3358.54|3365.87|3358.17|3366.97|3359.27|3365.72|3358.02|30
1648483720000|2022-03-28 16:08:40|3365.97|3358.27|3367.22|3359.52|3367.22|3359.52|3365.62|3357.92|31
1648483730000|2022-03-28 16:08:50|3367.03|3359.33|3368.65|3360.95|3369.22|3361.52|3367.03|3359.33|37
1648483740000|2022-03-28 16:09:00|3369.26|3361.56|3368.22|3360.52|3369.52|3361.82|3368.22|3360.52|37
1648483750000|2022-03-28 16:09:10|3368.2|3360.5|3367.87|3360.17|3368.22|3360.52|3367.81|3360.11|31
1648483760000|2022-03-28 16:09:20|3368.09|3360.39|3368.15|3360.45|3368.27|3360.57|3367.77|3360.07|33
1648483770000|2022-03-28 16:09:30|3368.2|3360.5|3368.14|3360.44|3368.2|3360.5|3367.96|3360.26|30
1648483780000|2022-03-28 16:09:40|3368.01|3360.31|3368.23|3360.53|3368.46|3360.76|3367.88|3360.18|27
1648483790000|2022-03-28 16:09:50|3368.19|3360.49|3367.79|3360.09|3368.24|3360.54|3367.62|3359.92|33
1648483800000|2022-03-28 16:10:00|3367.81|3360.11|3367.47|3359.77|3367.81|3360.11|3366.65|3358.95|35
1648483810000|2022-03-28 16:10:10|3367.38|3359.68|3367.37|3359.67|3367.71|3360.01|3367.13|3359.43|28
1648483820000|2022-03-28 16:10:20|3367.05|3359.35|3367.28|3359.58|3367.83|3360.13|3367.04|3359.34|34
1648483830000|2022-03-28 16:10:30|3367.23|3359.53|3367.05|3359.35|3367.85|3360.15|3366.88|3359.18|32
1648483840000|2022-03-28 16:10:40|3366.97|3359.27|3367.46|3359.76|3367.5|3359.8|3366.71|3359.01|34
1648483850000|2022-03-28 16:10:50|3367.01|3359.31|3366.48|3358.78|3367.23|3359.53|3366.13|3358.43|36
1648483860000|2022-03-28 16:11:00|3366.23|3358.53|3366.78|3359.08|3366.81|3359.11|3366.08|3358.38|36
1648483870000|2022-03-28 16:11:10|3366.8|3359.1|3366.64|3358.94|3367.03|3359.33|3366.56|3358.86|25
1648483880000|2022-03-28 16:11:20|3366.67|3358.97|3366.69|3358.99|3366.82|3359.12|3366.61|3358.91|32
1648483890000|2022-03-28 16:11:30|3366.53|3358.83|3365.93|3358.23|3366.61|3358.91|3365.93|3358.23|36
1648483900000|2022-03-28 16:11:40|3365.9|3358.2|3365.95|3358.25|3366.01|3358.31|3365.87|3358.17|26
1648483910000|2022-03-28 16:11:50|3365.92|3358.22|3364.94|3357.24|3365.92|3358.22|3364.92|3357.22|31
1648483920000|2022-03-28 16:12:00|3364.98|3357.28|3364.49|3356.79|3364.98|3357.28|3364.39|3356.69|27
1648483930000|2022-03-28 16:12:10|3364.38|3356.68|3363.49|3355.79|3364.7|3357|3363.49|3355.79|34
1648483940000|2022-03-28 16:12:20|3363.43|3355.73|3363.99|3356.29|3364.23|3356.53|3363.18|3355.48|34
1648483950000|2022-03-28 16:12:30|3363.82|3356.12|3364.66|3356.96|3365.44|3357.74|3363.43|3355.73|36
1648483960000|2022-03-28 16:12:40|3364.52|3356.82|3364.33|3356.63|3365.42|3357.72|3364.27|3356.57|38
1648483970000|2022-03-28 16:12:50|3364.57|3356.87|3364.37|3356.67|3364.63|3356.93|3364.28|3356.58|31
1648483980000|2022-03-28 16:13:00|3364.35|3356.65|3364.86|3357.16|3364.86|3357.16|3363.94|3356.24|27
1648483990000|2022-03-28 16:13:10|3364.78|3357.08|3366.07|3358.37|3366.11|3358.41|3364.41|3356.71|28
1648484000000|2022-03-28 16:13:20|3366.11|3358.41|3366.13|3358.43|3366.86|3359.16|3366.11|3358.41|36
1648484010000|2022-03-28 16:13:30|3366.11|3358.41|3366.26|3358.56|3366.3|3358.6|3365.76|3358.06|31
1648484020000|2022-03-28 16:13:40|3366.18|3358.48|3365.69|3357.99|3366.19|3358.49|3365.6|3357.9|31
1648484030000|2022-03-28 16:13:50|3365.66|3357.96|3364.64|3356.94|3365.8|3358.1|3364.61|3356.91|35
1648484040000|2022-03-28 16:14:00|3364.65|3356.95|3365.02|3357.32|3365.09|3357.39|3364.58|3356.88|25
1648484050000|2022-03-28 16:14:10|3365|3357.3|3365.11|3357.41|3365.35|3357.65|3364.68|3356.98|26
1648484060000|2022-03-28 16:14:20|3364.85|3357.15|3364.73|3357.03|3364.97|3357.27|3364.69|3356.99|29
1648484070000|2022-03-28 16:14:30|3364.77|3357.07|3365.34|3357.64|3365.55|3357.85|3364.63|3356.93|29
1648484080000|2022-03-28 16:14:40|3365.09|3357.39|3365.2|3357.5|3365.39|3357.69|3364.9|3357.2|33
1648484090000|2022-03-28 16:14:50|3364.95|3357.25|3366.31|3358.61|3366.98|3359.28|3364.95|3357.25|34
1648484100000|2022-03-28 16:15:00|3366.65|3358.95|3367.82|3360.12|3367.84|3360.14|3366.18|3358.48|34
1648484110000|2022-03-28 16:15:10|3367.97|3360.27|3367.53|3359.83|3367.97|3360.27|3366.85|3359.15|31
1648484120000|2022-03-28 16:15:20|3367.59|3359.89|3367.85|3360.15|3367.85|3360.15|3367.29|3359.59|30
1648484130000|2022-03-28 16:15:30|3367.99|3360.29|3368.95|3361.25|3369.23|3361.53|3367.69|3359.99|29
1648484140000|2022-03-28 16:15:40|3368.51|3360.81|3367.73|3360.03|3368.87|3361.17|3367.29|3359.59|36
1648484150000|2022-03-28 16:15:50|3367.45|3359.75|3367.35|3359.65|3367.82|3360.12|3366.93|3359.23|33
1648484160000|2022-03-28 16:16:00|3367.34|3359.64|3367.04|3359.34|3367.34|3359.64|3366.6|3358.9|35
1648484170000|2022-03-28 16:16:10|3367.02|3359.32|3365.68|3357.98|3367.04|3359.34|3365.68|3357.98|31
1648484180000|2022-03-28 16:16:20|3365.65|3357.95|3364.88|3357.18|3365.65|3357.95|3364.16|3356.46|37
1648484190000|2022-03-28 16:16:30|3364.91|3357.21|3365.41|3357.71|3365.7|3358|3364.91|3357.21|36
1648484200000|2022-03-28 16:16:40|3365.42|3357.72|3364.48|3356.78|3365.43|3357.73|3364.48|3356.78|37
1648484210000|2022-03-28 16:16:50|3364.78|3357.08|3365.13|3357.43|3365.27|3357.57|3364.22|3356.52|35
1648484220000|2022-03-28 16:17:00|3365.08|3357.38|3364.98|3357.28|3365.33|3357.63|3364.77|3357.07|31
1648484230000|2022-03-28 16:17:10|3365.1|3357.4|3365.27|3357.57|3365.5|3357.8|3364.94|3357.24|27
1648484240000|2022-03-28 16:17:20|3365.3|3357.6|3363.25|3355.55|3365.3|3357.6|3363.17|3355.47|35
1648484250000|2022-03-28 16:17:30|3363.3|3355.6|3363.11|3355.41|3363.92|3356.22|3362.85|3355.15|36
1648484260000|2022-03-28 16:17:40|3363.13|3355.43|3361.68|3353.98|3363.36|3355.66|3361.67|3353.97|36
1648484270000|2022-03-28 16:17:50|3361.58|3353.88|3361.7|3354|3362.08|3354.38|3361.58|3353.88|35
1648484280000|2022-03-28 16:18:00|3361.71|3354.01|3360.85|3353.15|3361.99|3354.29|3360.6|3352.9|35
1648484290000|2022-03-28 16:18:10|3360.72|3353.02|3360.86|3353.16|3361.12|3353.42|3360.71|3353.01|37
1648484300000|2022-03-28 16:18:20|3360.82|3353.12|3360.46|3352.76|3361.56|3353.86|3360.46|3352.76|35
1648484310000|2022-03-28 16:18:30|3360.6|3352.9|3359.3|3351.6|3360.78|3353.08|3359.25|3351.55|36
1648484320000|2022-03-28 16:18:40|3359.18|3351.48|3358.51|3350.81|3359.47|3351.77|3358.15|3350.45|31
1648484330000|2022-03-28 16:18:50|3358.11|3350.41|3356.77|3349.07|3358.11|3350.41|3356.6|3348.9|38
1648484340000|2022-03-28 16:19:00|3356.67|3348.97|3356.51|3348.81|3356.94|3349.24|3356.29|3348.59|30
1648484350000|2022-03-28 16:19:10|3356.34|3348.64|3356.02|3348.32|3356.82|3349.12|3355.98|3348.28|36
1648484360000|2022-03-28 16:19:20|3356|3348.3|3353.97|3346.27|3356.29|3348.59|3353.55|3345.85|37
1648484370000|2022-03-28 16:19:30|3353.83|3346.13|3351.98|3344.28|3353.97|3346.27|3351.91|3344.21|35
1648484380000|2022-03-28 16:19:40|3352.32|3344.62|3349.04|3341.34|3353.04|3345.34|3348.64|3340.94|39
1648484390000|2022-03-28 16:19:50|3349.09|3341.39|3348.94|3341.24|3349.45|3341.75|3348.89|3341.19|35
1648484400000|2022-03-28 16:20:00|3348.91|3341.21|3345.31|3337.61|3349.59|3341.89|3345.31|3337.61|39
1648484410000|2022-03-28 16:20:10|3343.36|3335.66|3343.5|3335.8|3345.89|3338.19|3343.36|3335.66|40
1648484420000|2022-03-28 16:20:20|3343.59|3335.89|3342.2|3334.5|3343.59|3335.89|3341.78|3334.08|40
1648484430000|2022-03-28 16:20:30|3341.51|3333.81|3341.15|3333.45|3342.3|3334.6|3340.25|3332.55|40
1648484440000|2022-03-28 16:20:40|3341.11|3333.41|3340.53|3332.83|3341.2|3333.5|3339.06|3331.36|38
1648484450000|2022-03-28 16:20:50|3340.36|3332.66|3343.32|3335.62|3343.59|3335.89|3340.36|3332.66|39
1648484460000|2022-03-28 16:21:00|3343.08|3335.38|3344.07|3336.37|3344.13|3336.43|3343.05|3335.35|37
1648484470000|2022-03-28 16:21:10|3343.93|3336.23|3342.54|3334.84|3344.57|3336.87|3340.97|3333.27|39
1648484480000|2022-03-28 16:21:20|3341.86|3334.16|3343.05|3335.35|3344.71|3337.01|3341.86|3334.16|35
1648484490000|2022-03-28 16:21:30|3344.21|3336.51|3347.26|3339.56|3347.7|3340|3343.05|3335.35|36
1648484500000|2022-03-28 16:21:40|3346.85|3339.15|3346.9|3339.2|3347.89|3340.19|3346.05|3338.35|40
1648484510000|2022-03-28 16:21:50|3346.8|3339.1|3347.15|3339.45|3347.26|3339.56|3346.56|3338.86|37
1648484520000|2022-03-28 16:22:00|3346.59|3338.89|3347.06|3339.36|3347.19|3339.49|3346.56|3338.86|32
1648484530000|2022-03-28 16:22:10|3346.93|3339.23|3348.02|3340.32|3348.02|3340.32|3346.93|3339.23|26
1648484540000|2022-03-28 16:22:20|3348|3340.3|3350.2|3342.5|3350.2|3342.5|3348|3340.3|38
1648484550000|2022-03-28 16:22:30|3349.56|3341.86|3349.28|3341.58|3349.77|3342.07|3348.81|3341.11|33
1648484560000|2022-03-28 16:22:40|3349.36|3341.66|3351.62|3343.92|3351.71|3344.01|3349.16|3341.46|32
1648484570000|2022-03-28 16:22:50|3351.78|3344.08|3349.85|3342.15|3352.48|3344.78|3349.8|3342.1|40
1648484580000|2022-03-28 16:23:00|3350|3342.3|3350.37|3342.67|3351.17|3343.47|3349.88|3342.18|33
1648484590000|2022-03-28 16:23:10|3350.35|3342.65|3349.17|3341.47|3350.43|3342.73|3349.07|3341.37|36
1648484600000|2022-03-28 16:23:20|3349.16|3341.46|3349.2|3341.5|3349.25|3341.55|3348.91|3341.21|35
1648484610000|2022-03-28 16:23:30|3349.4|3341.7|3349.92|3342.22|3349.97|3342.27|3349.01|3341.31|35
1648484620000|2022-03-28 16:23:40|3349.95|3342.25|3350.6|3342.9|3350.76|3343.06|3349.82|3342.12|32
1648484630000|2022-03-28 16:23:50|3350.62|3342.92|3352.41|3344.71|3352.41|3344.71|3350.62|3342.92|28
1648484640000|2022-03-28 16:24:00|3351.9|3344.2|3353.4|3345.7|3353.42|3345.72|3351.23|3343.53|28
1648484650000|2022-03-28 16:24:10|3353.33|3345.63|3353.66|3345.96|3354.31|3346.61|3353.33|3345.63|36
1648484660000|2022-03-28 16:24:20|3353.62|3345.92|3355.03|3347.33|3355.2|3347.5|3353.39|3345.69|38
1648484670000|2022-03-28 16:24:30|3355.08|3347.38|3354.19|3346.49|3355.19|3347.49|3354.15|3346.45|23
1648484680000|2022-03-28 16:24:40|3353.95|3346.25|3354.31|3346.61|3354.31|3346.61|3353.84|3346.14|24
1648484690000|2022-03-28 16:24:50|3354.43|3346.73|3356.27|3348.57|3356.38|3348.68|3354.31|3346.61|31
1648484700000|2022-03-28 16:25:00|3356.3|3348.6|3356.57|3348.87|3358.02|3350.32|3355.91|3348.21|34
1648484710000|2022-03-28 16:25:10|3356.36|3348.66|3357.81|3350.11|3357.81|3350.11|3355.88|3348.18|35
1648484720000|2022-03-28 16:25:20|3357.74|3350.04|3358.19|3350.49|3358.66|3350.96|3357.65|3349.95|34
1648484730000|2022-03-28 16:25:30|3358.39|3350.69|3358.82|3351.12|3358.98|3351.28|3358.37|3350.67|24
1648484740000|2022-03-28 16:25:40|3358.81|3351.11|3358.03|3350.33|3358.83|3351.13|3357.99|3350.29|30
1648484750000|2022-03-28 16:25:50|3358.01|3350.31|3358.11|3350.41|3358.11|3350.41|3357.66|3349.96|29
1648484760000|2022-03-28 16:26:00|3358.21|3350.51|3358.64|3350.94|3358.91|3351.21|3358.21|3350.51|31
1648484770000|2022-03-28 16:26:10|3358.69|3350.99|3359.31|3351.61|3359.32|3351.62|3358.67|3350.97|21
1648484780000|2022-03-28 16:26:20|3359.38|3351.68|3360.91|3353.21|3360.91|3353.21|3359.07|3351.37|29
1648484790000|2022-03-28 16:26:30|3360.63|3352.93|3360.07|3352.37|3360.95|3353.25|3359.71|3352.01|30
1648484800000|2022-03-28 16:26:40|3359.95|3352.25|3357.7|3350|3360.04|3352.34|3357.44|3349.74|40
1648484810000|2022-03-28 16:26:50|3357.81|3350.11|3357.49|3349.79|3358.19|3350.49|3357.01|3349.31|38
1648484820000|2022-03-28 16:27:00|3357.04|3349.34|3356.58|3348.88|3357.52|3349.82|3355.45|3347.75|39
1648484830000|2022-03-28 16:27:10|3356.52|3348.82|3354.96|3347.26|3356.52|3348.82|3354.54|3346.84|36
1648484840000|2022-03-28 16:27:20|3354.65|3346.95|3353.08|3345.38|3355.05|3347.35|3352.65|3344.95|37
1648484850000|2022-03-28 16:27:30|3352.89|3345.19|3353.23|3345.53|3354.24|3346.54|3352.78|3345.08|40
1648484860000|2022-03-28 16:27:40|3352.97|3345.27|3351.89|3344.19|3353.35|3345.65|3351.61|3343.91|38
1648484870000|2022-03-28 16:27:50|3351.58|3343.88|3350.48|3342.78|3351.69|3343.99|3349.97|3342.27|34
1648484880000|2022-03-28 16:28:00|3349.82|3342.12|3349.1|3341.4|3349.99|3342.29|3348.87|3341.17|37
1648484890000|2022-03-28 16:28:10|3349.11|3341.41|3351.23|3343.53|3351.24|3343.54|3348.61|3340.91|37
1648484900000|2022-03-28 16:28:20|3350.97|3343.27|3351.85|3344.15|3352.99|3345.29|3350.97|3343.27|37
1648484910000|2022-03-28 16:28:30|3351.65|3343.95|3351.56|3343.86|3352.65|3344.95|3351.52|3343.82|35
1648484920000|2022-03-28 16:28:40|3351.57|3343.87|3351.21|3343.51|3351.88|3344.18|3351.19|3343.49|29
1648484930000|2022-03-28 16:28:50|3350.8|3343.1|3349.92|3342.22|3350.93|3343.23|3349.32|3341.62|39
1648484940000|2022-03-28 16:29:00|3349.36|3341.66|3348.82|3341.12|3349.87|3342.17|3348.66|3340.96|36
1648484950000|2022-03-28 16:29:10|3348.81|3341.11|3348.73|3341.03|3349.38|3341.68|3348.68|3340.98|29
1648484960000|2022-03-28 16:29:20|3348.76|3341.06|3350.44|3342.74|3351.1|3343.4|3348.76|3341.06|34
1648484970000|2022-03-28 16:29:30|3350.42|3342.72|3348.9|3341.2|3350.6|3342.9|3348.9|3341.2|35
1648484980000|2022-03-28 16:29:40|3348.34|3340.64|3349.39|3341.69|3349.39|3341.69|3347.9|3340.2|29
1648484990000|2022-03-28 16:29:50|3349.45|3341.75|3349.44|3341.74|3349.74|3342.04|3348.13|3340.43|36
1648485000000|2022-03-28 16:30:00|3348.71|3341.01|3349.46|3341.76|3349.46|3341.76|3347.74|3340.04|37
1648485010000|2022-03-28 16:30:10|3349.56|3341.86|3350.07|3342.37|3350.3|3342.6|3349.08|3341.38|38
1648485020000|2022-03-28 16:30:20|3349.52|3341.82|3353.3|3345.6|3353.3|3345.6|3349.52|3341.82|33
1648485030000|2022-03-28 16:30:30|3353.17|3345.47|3353.89|3346.19|3354.01|3346.31|3353.17|3345.47|36
1648485040000|2022-03-28 16:30:40|3353.97|3346.27|3352.55|3344.85|3353.97|3346.27|3352.11|3344.41|35
1648485050000|2022-03-28 16:30:50|3353.06|3345.36|3354.34|3346.64|3354.63|3346.93|3353.06|3345.36|32
1648485060000|2022-03-28 16:31:00|3354.21|3346.51|3354.64|3346.94|3355.07|3347.37|3353.84|3346.14|33
1648485070000|2022-03-28 16:31:10|3354.58|3346.88|3354.48|3346.78|3354.74|3347.04|3354.1|3346.4|37
1648485080000|2022-03-28 16:31:20|3354.54|3346.84|3355.78|3348.08|3356.05|3348.35|3354.54|3346.84|37
1648485090000|2022-03-28 16:31:30|3355.81|3348.11|3356.53|3348.83|3356.53|3348.83|3355.05|3347.35|34
1648485100000|2022-03-28 16:31:40|3356.28|3348.58|3357.81|3350.11|3358.28|3350.58|3356.28|3348.58|40
1648485110000|2022-03-28 16:31:50|3357.74|3350.04|3357.36|3349.66|3358.74|3351.04|3356.9|3349.2|36
1648485120000|2022-03-28 16:32:00|3357.4|3349.7|3357.57|3349.87|3357.74|3350.04|3356.94|3349.24|35
1648485130000|2022-03-28 16:32:10|3357.34|3349.64|3358.18|3350.48|3358.77|3351.07|3356.42|3348.72|37
1648485140000|2022-03-28 16:32:20|3358.21|3350.51|3358.56|3350.86|3359.1|3351.4|3357.19|3349.49|36
1648485150000|2022-03-28 16:32:30|3359.04|3351.34|3358.63|3350.93|3359.06|3351.36|3358.37|3350.67|34
1648485160000|2022-03-28 16:32:40|3358.47|3350.77|3358.45|3350.75|3358.75|3351.05|3357.96|3350.26|38
1648485170000|2022-03-28 16:32:50|3358.24|3350.54|3357.61|3349.91|3358.45|3350.75|3357.29|3349.59|34
1648485180000|2022-03-28 16:33:00|3357.62|3349.92|3358.37|3350.67|3358.5|3350.8|3357.47|3349.77|36
1648485190000|2022-03-28 16:33:10|3358.34|3350.64|3359.02|3351.32|3359.08|3351.38|3358.17|3350.47|30
1648485200000|2022-03-28 16:33:20|3358.98|3351.28|3360.38|3352.68|3360.62|3352.92|3358.72|3351.02|34
1648485210000|2022-03-28 16:33:30|3360.39|3352.69|3359.71|3352.01|3360.63|3352.93|3359.55|3351.85|35
1648485220000|2022-03-28 16:33:40|3359.35|3351.65|3359.23|3351.53|3359.62|3351.92|3359.1|3351.4|34
1648485230000|2022-03-28 16:33:50|3359.2|3351.5|3357.6|3349.9|3359.2|3351.5|3357.32|3349.62|36
1648485240000|2022-03-28 16:34:00|3357.48|3349.78|3357.85|3350.15|3358.27|3350.57|3357.18|3349.48|35
1648485250000|2022-03-28 16:34:10|3357.68|3349.98|3355.92|3348.22|3357.68|3349.98|3355.68|3347.98|38
1648485260000|2022-03-28 16:34:20|3355.87|3348.17|3355.87|3348.17|3356.46|3348.76|3355.87|3348.17|34
1648485270000|2022-03-28 16:34:30|3355.86|3348.16|3355.71|3348.01|3356.16|3348.46|3355.66|3347.96|34
1648485280000|2022-03-28 16:34:40|3355.86|3348.16|3355.93|3348.23|3356.34|3348.64|3355.78|3348.08|32
1648485290000|2022-03-28 16:34:50|3356.35|3348.65|3357.03|3349.33|3357.61|3349.91|3355.75|3348.05|34
1648485300000|2022-03-28 16:35:00|3357.02|3349.32|3357.72|3350.02|3358.18|3350.48|3355.64|3347.94|35
1648485310000|2022-03-28 16:35:10|3357.71|3350.01|3357.88|3350.18|3358.47|3350.77|3357.45|3349.75|35
1648485320000|2022-03-28 16:35:20|3357.83|3350.13|3357.46|3349.76|3357.92|3350.22|3357.39|3349.69|28
1648485330000|2022-03-28 16:35:30|3357.51|3349.81|3357.58|3349.88|3357.7|3350|3357.22|3349.52|29
1648485340000|2022-03-28 16:35:40|3357.57|3349.87|3356.86|3349.16|3357.66|3349.96|3356.63|3348.93|32
1648485350000|2022-03-28 16:35:50|3356.85|3349.15|3359.23|3351.53|3359.44|3351.74|3356.67|3348.97|31
1648485360000|2022-03-28 16:36:00|3360.07|3352.37|3360.15|3352.45|3360.7|3353|3359.96|3352.26|33
1648485370000|2022-03-28 16:36:10|3360.13|3352.43|3359.28|3351.58|3360.13|3352.43|3358.92|3351.22|32
1648485380000|2022-03-28 16:36:20|3359.65|3351.95|3359.19|3351.49|3360.27|3352.57|3359.19|3351.49|30
1648485390000|2022-03-28 16:36:30|3359.39|3351.69|3359.16|3351.46|3359.67|3351.97|3358.58|3350.88|31
1648485400000|2022-03-28 16:36:40|3358.61|3350.91|3358.49|3350.79|3359.13|3351.43|3357.97|3350.27|28
1648485410000|2022-03-28 16:36:50|3358.58|3350.88|3359.26|3351.56|3359.3|3351.6|3357.27|3349.57|31
1648485420000|2022-03-28 16:37:00|3359.1|3351.4|3359.74|3352.04|3359.87|3352.17|3359.05|3351.35|35
1648485430000|2022-03-28 16:37:10|3359.73|3352.03|3359.85|3352.15|3360.07|3352.37|3359.48|3351.78|36
1648485440000|2022-03-28 16:37:20|3359.84|3352.14|3360.63|3352.93|3361.44|3353.74|3359.48|3351.78|35
1648485450000|2022-03-28 16:37:30|3360.9|3353.2|3359.84|3352.14|3361.27|3353.57|3359.63|3351.93|35
1648485460000|2022-03-28 16:37:40|3359.44|3351.74|3361.04|3353.34|3361.05|3353.35|3359.43|3351.73|33
1648485470000|2022-03-28 16:37:50|3361.06|3353.36|3360.23|3352.53|3361.06|3353.36|3360.23|3352.53|34
1648485480000|2022-03-28 16:38:00|3360.49|3352.79|3360.71|3353.01|3360.94|3353.24|3359.85|3352.15|25
1648485490000|2022-03-28 16:38:10|3360.69|3352.99|3360.87|3353.17|3361.36|3353.66|3360.54|3352.84|28
1648485500000|2022-03-28 16:38:20|3361.91|3354.21|3362.45|3354.75|3362.53|3354.83|3361.77|3354.07|24
1648485510000|2022-03-28 16:38:30|3362.65|3354.95|3362.22|3354.52|3362.89|3355.19|3361.93|3354.23|25
1648485520000|2022-03-28 16:38:40|3362.21|3354.51|3361.71|3354.01|3362.71|3355.01|3361.41|3353.71|32
1648485530000|2022-03-28 16:38:50|3361.81|3354.11|3361.74|3354.04|3361.81|3354.11|3361.41|3353.71|18
1648485540000|2022-03-28 16:39:00|3361.76|3354.06|3360.98|3353.28|3361.78|3354.08|3360.79|3353.09|26
1648485550000|2022-03-28 16:39:10|3361.08|3353.38|3360.87|3353.17|3361.08|3353.38|3360.75|3353.05|31
1648485560000|2022-03-28 16:39:20|3360.86|3353.16|3361.86|3354.16|3361.86|3354.16|3360.53|3352.83|33
1648485570000|2022-03-28 16:39:30|3361.85|3354.15|3362.05|3354.35|3362.28|3354.58|3361.64|3353.94|12
1648485580000|2022-03-28 16:39:40|3362.07|3354.37|3363.1|3355.4|3363.1|3355.4|3362.07|3354.37|25
1648485590000|2022-03-28 16:39:50|3363.35|3355.65|3363.28|3355.58|3363.65|3355.95|3363.04|3355.34|24
1648485600000|2022-03-28 16:40:00|3363.27|3355.57|3363.38|3355.68|3364.22|3356.52|3362.94|3355.24|31
1648485610000|2022-03-28 16:40:10|3363.22|3355.52|3362.7|3355|3363.6|3355.9|3362.13|3354.43|36
1648485620000|2022-03-28 16:40:20|3362.21|3354.51|3361.92|3354.22|3362.36|3354.66|3360.92|3353.22|38
1648485630000|2022-03-28 16:40:30|3361.98|3354.28|3361.48|3353.78|3362.11|3354.41|3360.03|3352.33|36
1648485640000|2022-03-28 16:40:40|3361.5|3353.8|3360.14|3352.44|3361.5|3353.8|3359.98|3352.28|30
1648485650000|2022-03-28 16:40:50|3360.21|3352.51|3359.79|3352.09|3360.21|3352.51|3359.66|3351.96|33
1648485660000|2022-03-28 16:41:00|3359.83|3352.13|3361.57|3353.87|3361.57|3353.87|3359.21|3351.51|33
1648485670000|2022-03-28 16:41:10|3361.46|3353.76|3362.97|3355.27|3363.33|3355.63|3361.31|3353.61|24
1648485680000|2022-03-28 16:41:20|3363.22|3355.52|3364.27|3356.57|3364.32|3356.62|3363.22|3355.52|26
1648485690000|2022-03-28 16:41:30|3364.06|3356.36|3364.22|3356.52|3364.31|3356.61|3363.54|3355.84|25
1648485700000|2022-03-28 16:41:40|3363.54|3355.84|3363.42|3355.72|3364.39|3356.69|3363.42|3355.72|33
1648485710000|2022-03-28 16:41:50|3364.12|3356.42|3364.43|3356.73|3364.43|3356.73|3363.47|3355.77|30
1648485720000|2022-03-28 16:42:00|3364.42|3356.72|3365.13|3357.43|3365.13|3357.43|3364.31|3356.61|17
1648485730000|2022-03-28 16:42:10|3365.1|3357.4|3366.17|3358.47|3366.2|3358.5|3365.1|3357.4|33
1648485740000|2022-03-28 16:42:20|3365.86|3358.16|3366.51|3358.81|3366.83|3359.13|3365.86|3358.16|16
1648485750000|2022-03-28 16:42:30|3366.5|3358.8|3366.02|3358.32|3366.5|3358.8|3365.95|3358.25|23
1648485760000|2022-03-28 16:42:40|3366.08|3358.38|3364.6|3356.9|3366.11|3358.41|3364.6|3356.9|26
1648485770000|2022-03-28 16:42:50|3364.62|3356.92|3365.95|3358.25|3366.19|3358.49|3364.62|3356.92|34
1648485780000|2022-03-28 16:43:00|3365.97|3358.27|3364.79|3357.09|3366.24|3358.54|3364.79|3357.09|33
1648485790000|2022-03-28 16:43:10|3364.8|3357.1|3365.78|3358.08|3365.78|3358.08|3364.77|3357.07|14
1648485800000|2022-03-28 16:43:20|3366.56|3358.86|3365.26|3357.56|3366.56|3358.86|3365.12|3357.42|33
1648485810000|2022-03-28 16:43:30|3365.31|3357.61|3364.16|3356.46|3365.69|3357.99|3364.12|3356.42|31
1648485820000|2022-03-28 16:43:40|3364.17|3356.47|3364.11|3356.41|3364.36|3356.66|3363.9|3356.2|31
1648485830000|2022-03-28 16:43:50|3364.07|3356.37|3364.22|3356.52|3364.22|3356.52|3363.74|3356.04|24
1648485840000|2022-03-28 16:44:00|3364.45|3356.75|3364.15|3356.45|3364.52|3356.82|3363.93|3356.23|36
1648485850000|2022-03-28 16:44:10|3364.16|3356.46|3364.78|3357.08|3366.18|3358.48|3363.79|3356.09|32
1648485860000|2022-03-28 16:44:20|3365.11|3357.41|3365.84|3358.14|3366.26|3358.56|3364.78|3357.08|24
1648485870000|2022-03-28 16:44:30|3365.44|3357.74|3366.19|3358.49|3366.19|3358.49|3365.44|3357.74|18
1648485880000|2022-03-28 16:44:40|3366.2|3358.5|3365.54|3357.84|3366.23|3358.53|3365.54|3357.84|23
1648485890000|2022-03-28 16:44:50|3365.77|3358.07|3365.06|3357.36|3366.05|3358.35|3364.86|3357.16|30
1648485900000|2022-03-28 16:45:00|3365.04|3357.34|3363.65|3355.95|3365.37|3357.67|3363.54|3355.84|39
1648485910000|2022-03-28 16:45:10|3363.6|3355.9|3364.69|3356.99|3365.28|3357.58|3362.65|3354.95|33
1648485920000|2022-03-28 16:45:20|3364.68|3356.98|3365.15|3357.45|3365.27|3357.57|3363.61|3355.91|34
1648485930000|2022-03-28 16:45:30|3364.63|3356.93|3364.4|3356.7|3365.21|3357.51|3363.91|3356.21|33
1648485940000|2022-03-28 16:45:40|3364.26|3356.56|3365.44|3357.74|3365.86|3358.16|3364.01|3356.31|28
1648485950000|2022-03-28 16:45:50|3365.48|3357.78|3367.41|3359.71|3368.12|3360.42|3365.44|3357.74|24
1648485960000|2022-03-28 16:46:00|3367.77|3360.07|3368.29|3360.59|3368.29|3360.59|3366.87|3359.17|20
1648485970000|2022-03-28 16:46:10|3368.16|3360.46|3368.1|3360.4|3368.64|3360.94|3368.08|3360.38|5
1648485990000|2022-03-28 16:46:30|3368.3|3360.6|3369.02|3361.32|3369.02|3361.32|3368.24|3360.54|10
1648486000000|2022-03-28 16:46:40|3368.85|3361.15|3369.41|3361.71|3369.48|3361.78|3368.54|3360.84|14
1648486010000|2022-03-28 16:46:50|3368.7|3361|3368.66|3360.96|3369.48|3361.78|3368.66|3360.96|13
1648486020000|2022-03-28 16:47:00|3369.41|3361.71|3368.77|3361.07|3369.41|3361.71|3367.48|3359.78|30
1648486030000|2022-03-28 16:47:10|3369.28|3361.58|3368.25|3360.55|3369.28|3361.58|3368.2|3360.5|22
1648486040000|2022-03-28 16:47:20|3368.79|3361.09|3368.27|3360.57|3369.38|3361.68|3368.25|3360.55|14
1648486050000|2022-03-28 16:47:30|3368.28|3360.58|3369.28|3361.58|3369.38|3361.68|3368.26|3360.56|14
1648486060000|2022-03-28 16:47:40|3368.91|3361.21|3369.39|3361.69|3369.4|3361.7|3368.91|3361.21|15
1648486070000|2022-03-28 16:47:50|3369.14|3361.44|3368.47|3360.77|3369.39|3361.69|3368.47|3360.77|11
1648486080000|2022-03-28 16:48:00|3368.69|3360.99|3369.37|3361.67|3369.37|3361.67|3368.69|3360.99|8
1648486090000|2022-03-28 16:48:10|3369.45|3361.75|3368.82|3361.12|3369.45|3361.75|3368.45|3360.75|7
1648486100000|2022-03-28 16:48:20|3368.73|3361.03|3368.73|3361.03|3368.77|3361.07|3368.73|3361.03|5
1648486110000|2022-03-28 16:48:30|3368.63|3360.93|3368.63|3360.93|3368.63|3360.93|3368.63|3360.93|1
1648486120000|2022-03-28 16:48:40|3368.77|3361.07|3369.06|3361.36|3369.06|3361.36|3368.77|3361.07|2
1648486130000|2022-03-28 16:48:50|3369.04|3361.34|3369.53|3361.83|3370.85|3363.15|3369.04|3361.34|17
1648486140000|2022-03-28 16:49:00|3369.4|3361.7|3370.53|3362.83|3371.68|3363.98|3369.4|3361.7|25
1648486150000|2022-03-28 16:49:10|3369.95|3362.25|3370.22|3362.52|3371.57|3363.87|3369.46|3361.76|29
1648486160000|2022-03-28 16:49:20|3370.17|3362.47|3369.26|3361.56|3370.2|3362.5|3369|3361.3|9
1648486170000|2022-03-28 16:49:30|3369.41|3361.71|3369.16|3361.46|3369.55|3361.85|3369.13|3361.43|28
1648486180000|2022-03-28 16:49:40|3369.31|3361.61|3369.11|3361.41|3369.31|3361.61|3369.11|3361.41|8
1648486190000|2022-03-28 16:49:50|3368.91|3361.21|3369.04|3361.34|3369.04|3361.34|3368.91|3361.21|5
1648486200000|2022-03-28 16:50:00|3369.12|3361.42|3369.33|3361.63|3369.33|3361.63|3368.89|3361.19|13
1648486210000|2022-03-28 16:50:10|3369.6|3361.9|3370.29|3362.59|3370.69|3362.99|3369.6|3361.9|19
1648486220000|2022-03-28 16:50:20|3370.1|3362.4|3370.5|3362.8|3370.52|3362.82|3369.79|3362.09|15
1648486230000|2022-03-28 16:50:30|3369.79|3362.09|3370.09|3362.39|3370.59|3362.89|3369.76|3362.06|26
1648486240000|2022-03-28 16:50:40|3370.59|3362.89|3370.55|3362.85|3370.73|3363.03|3369.58|3361.88|21
1648486250000|2022-03-28 16:50:50|3370.04|3362.34|3370.86|3363.16|3370.99|3363.29|3369.53|3361.83|32
1648486260000|2022-03-28 16:51:00|3370.89|3363.19|3370.92|3363.22|3370.94|3363.24|3369.92|3362.22|22
1648486270000|2022-03-28 16:51:10|3369.69|3361.99|3370.29|3362.59|3371.26|3363.56|3369.69|3361.99|26
1648486280000|2022-03-28 16:51:20|3371.4|3363.7|3372.54|3364.84|3374.3|3366.6|3370.59|3362.89|19
1648486290000|2022-03-28 16:51:30|3375.63|3367.93|3373.69|3365.99|3376.15|3368.45|3372.92|3365.22|24
1648486300000|2022-03-28 16:51:40|3373.3|3365.6|3373.32|3365.62|3373.32|3365.62|3373.25|3365.55|8
1648486310000|2022-03-28 16:51:50|3373.51|3365.81|3373.62|3365.92|3373.62|3365.92|3373.26|3365.56|6
1648486320000|2022-03-28 16:52:00|3373.15|3365.45|3373.78|3366.08|3374.88|3367.18|3373.15|3365.45|9
1648486330000|2022-03-28 16:52:10|3373.68|3365.98|3374.65|3366.95|3374.65|3366.95|3373.68|3365.98|2
1648486340000|2022-03-28 16:52:20|3374.54|3366.84|3374.14|3366.44|3374.86|3367.16|3373.3|3365.6|15
1648486350000|2022-03-28 16:52:30|3374.74|3367.04|3373.73|3366.03|3374.74|3367.04|3373.07|3365.37|23
1648486360000|2022-03-28 16:52:40|3373.72|3366.02|3373.57|3365.87|3373.95|3366.25|3372.7|3365|22
1648486370000|2022-03-28 16:52:50|3373.59|3365.89|3372.82|3365.12|3373.6|3365.9|3371.3|3363.6|26
1648486380000|2022-03-28 16:53:00|3372.86|3365.16|3372.08|3364.38|3373.59|3365.89|3372.08|3364.38|21
1648486390000|2022-03-28 16:53:10|3372.45|3364.75|3371.86|3364.16|3373.57|3365.87|3370.37|3362.67|20
1648486400000|2022-03-28 16:53:20|3370.31|3362.61|3370.64|3362.94|3373.47|3365.77|3370.31|3362.61|8
1648486410000|2022-03-28 16:53:30|3370.7|3363|3372.67|3364.97|3373.33|3365.63|3370.7|3363|13
1648486420000|2022-03-28 16:53:40|3372.73|3365.03|3373.84|3366.14|3374.57|3366.87|3372.28|3364.58|28
1648486430000|2022-03-28 16:53:50|3373.76|3366.06|3373.31|3365.61|3373.76|3366.06|3373.07|3365.37|12
1648486440000|2022-03-28 16:54:00|3373.38|3365.68|3372.77|3365.07|3373.38|3365.68|3372.23|3364.53|18
1648486450000|2022-03-28 16:54:10|3372.68|3364.98|3372.33|3364.63|3372.68|3364.98|3372.33|3364.63|15
1648486460000|2022-03-28 16:54:20|3373.11|3365.41|3373.22|3365.52|3374.24|3366.54|3371.24|3363.54|13
1648486470000|2022-03-28 16:54:30|3373.41|3365.71|3372.55|3364.85|3374.47|3366.77|3371.85|3364.15|31
1648486480000|2022-03-28 16:54:40|3372.51|3364.81|3372.66|3364.96|3373.04|3365.34|3372.23|3364.53|18
1648486490000|2022-03-28 16:54:50|3373.04|3365.34|3372.8|3365.1|3374.16|3366.46|3372.66|3364.96|14
1648486500000|2022-03-28 16:55:00|3372.66|3364.96|3373.68|3365.98|3374.31|3366.61|3372.58|3364.88|30
1648486510000|2022-03-28 16:55:10|3373.18|3365.48|3371.91|3364.21|3373.66|3365.96|3371.91|3364.21|23
1648486520000|2022-03-28 16:55:20|3372.38|3364.68|3368.6|3360.9|3372.38|3364.68|3367.97|3360.27|22
1648486530000|2022-03-28 16:55:30|3368.59|3360.89|3368.58|3360.88|3369.95|3362.25|3368.09|3360.39|26
1648486540000|2022-03-28 16:55:40|3368.64|3360.94|3369.24|3361.54|3369.24|3361.54|3368.64|3360.94|20
1648486550000|2022-03-28 16:55:50|3369.21|3361.51|3369.44|3361.74|3369.51|3361.81|3369.21|3361.51|15
1648486560000|2022-03-28 16:56:00|3369.38|3361.68|3370.13|3362.43|3370.13|3362.43|3369.3|3361.6|16
1648486570000|2022-03-28 16:56:10|3370.2|3362.5|3369.96|3362.26|3370.2|3362.5|3369.76|3362.06|27
1648486580000|2022-03-28 16:56:20|3370.01|3362.31|3370.07|3362.37|3370.08|3362.38|3370|3362.3|5
1648486590000|2022-03-28 16:56:30|3369.9|3362.2|3369.82|3362.12|3369.9|3362.2|3369.66|3361.96|8
1648486600000|2022-03-28 16:56:40|3369.71|3362.01|3369.8|3362.1|3369.82|3362.12|3369.65|3361.95|17
1648486610000|2022-03-28 16:56:50|3369.74|3362.04|3370.21|3362.51|3370.21|3362.51|3369.74|3362.04|10
1648486620000|2022-03-28 16:57:00|3370.07|3362.37|3370.07|3362.37|3370.07|3362.37|3370.07|3362.37|1
1648486630000|2022-03-28 16:57:10|3370.03|3362.33|3369.85|3362.15|3370.03|3362.33|3369.74|3362.04|20
1648486640000|2022-03-28 16:57:20|3369.86|3362.16|3369.39|3361.69|3370.5|3362.8|3369.39|3361.69|9
1648486650000|2022-03-28 16:57:30|3369.94|3362.24|3369.25|3361.55|3369.95|3362.25|3369.07|3361.37|20
1648486660000|2022-03-28 16:57:40|3369.36|3361.66|3370.37|3362.67|3370.67|3362.97|3369.36|3361.66|15
1648486670000|2022-03-28 16:57:50|3370.35|3362.65|3370.76|3363.06|3370.76|3363.06|3370.35|3362.65|7
1648486680000|2022-03-28 16:58:00|3370.6|3362.9|3370.58|3362.88|3370.6|3362.9|3370.56|3362.86|3
1648486690000|2022-03-28 16:58:10|3370.56|3362.86|3368.59|3360.89|3370.67|3362.97|3368.59|3360.89|17
1648486700000|2022-03-28 16:58:20|3368.08|3360.38|3367.09|3359.39|3369.13|3361.43|3367.09|3359.39|16
1648486710000|2022-03-28 16:58:30|3368.25|3360.55|3366.88|3359.18|3369.66|3361.96|3366.86|3359.16|26
1648486720000|2022-03-28 16:58:40|3367.1|3359.4|3366.92|3359.22|3367.81|3360.11|3365.56|3357.86|33
1648486730000|2022-03-28 16:58:50|3364.36|3356.66|3365.97|3358.27|3367.51|3359.81|3364.36|3356.66|25
1648486740000|2022-03-28 16:59:00|3365.89|3358.19|3365.74|3358.04|3367.06|3359.36|3364.71|3357.01|21
1648486750000|2022-03-28 16:59:10|3367.05|3359.35|3365.77|3358.07|3367.51|3359.81|3365.74|3358.04|18
1648486760000|2022-03-28 16:59:20|3365.84|3358.14|3365.45|3357.75|3367.05|3359.35|3364.39|3356.69|24
1648486770000|2022-03-28 16:59:30|3365.5|3357.8|3364.99|3357.29|3366.78|3359.08|3364.99|3357.29|21
1648486780000|2022-03-28 16:59:40|3364.94|3357.24|3364.88|3357.18|3365.05|3357.35|3364.65|3356.95|15
1648486790000|2022-03-28 16:59:50|3364.89|3357.19|3365.29|3357.59|3365.29|3357.59|3364.89|3357.19|23
1648486800000|2022-03-28 17:00:00|3365.3|3357.6|3364.87|3357.17|3365.55|3357.85|3364.8|3357.1|12
1648486810000|2022-03-28 17:00:10|3364.8|3357.1|3366.24|3358.54|3366.24|3358.54|3364.4|3356.7|16
1648486820000|2022-03-28 17:00:20|3364.91|3357.21|3364.05|3356.35|3365.23|3357.53|3363.2|3355.5|32
1648486830000|2022-03-28 17:00:30|3363.99|3356.29|3362.76|3355.06|3364.01|3356.31|3361.99|3354.29|27
1648486840000|2022-03-28 17:00:40|3363.25|3355.55|3364.73|3357.03|3365.51|3357.81|3362.35|3354.65|27
1648486850000|2022-03-28 17:00:50|3364.39|3356.69|3362.49|3354.79|3365.09|3357.39|3361.93|3354.23|38
1648486860000|2022-03-28 17:01:00|3361.86|3354.16|3361.28|3353.58|3362.69|3354.99|3359.25|3351.55|33
1648486870000|2022-03-28 17:01:10|3361.2|3353.5|3359.63|3351.93|3362.63|3354.93|3359.25|3351.55|24
1648486880000|2022-03-28 17:01:20|3360.5|3352.8|3358.04|3350.34|3360.91|3353.21|3357.82|3350.12|32
1648486890000|2022-03-28 17:01:30|3358.28|3350.58|3358.98|3351.28|3359.01|3351.31|3357.89|3350.19|28
1648486900000|2022-03-28 17:01:40|3359.01|3351.31|3357.88|3350.18|3359.02|3351.32|3357.88|3350.18|26
1648486910000|2022-03-28 17:01:50|3357.2|3349.5|3357.42|3349.72|3358.09|3350.39|3357.09|3349.39|32
1648486920000|2022-03-28 17:02:00|3357.43|3349.73|3358.66|3350.96|3358.66|3350.96|3356.88|3349.18|21
1648486930000|2022-03-28 17:02:10|3358.7|3351|3359.43|3351.73|3359.43|3351.73|3358.7|3351|10
1648486940000|2022-03-28 17:02:20|3360.19|3352.49|3359.87|3352.17|3360.8|3353.1|3359.74|3352.04|21
1648486950000|2022-03-28 17:02:30|3359.91|3352.21|3360.31|3352.61|3361.2|3353.5|3359.84|3352.14|27
1648486960000|2022-03-28 17:02:40|3361.53|3353.83|3361.25|3353.55|3361.69|3353.99|3360|3352.3|33
1648486970000|2022-03-28 17:02:50|3360.25|3352.55|3361.34|3353.64|3361.34|3353.64|3360.15|3352.45|26
1648486980000|2022-03-28 17:03:00|3361.35|3353.65|3361.14|3353.44|3361.35|3353.65|3360.22|3352.52|23
1648486990000|2022-03-28 17:03:10|3361.31|3353.61|3359.93|3352.23|3361.43|3353.73|3359.85|3352.15|27
1648487000000|2022-03-28 17:03:20|3359.97|3352.27|3360.89|3353.19|3361.26|3353.56|3359.97|3352.27|21
1648487010000|2022-03-28 17:03:30|3361.4|3353.7|3360.56|3352.86|3361.4|3353.7|3360.56|3352.86|15
1648487020000|2022-03-28 17:03:40|3360.62|3352.92|3359.27|3351.57|3360.62|3352.92|3359.27|3351.57|9
1648487030000|2022-03-28 17:03:50|3359.43|3351.73|3358.84|3351.14|3359.43|3351.73|3357.92|3350.22|22
1648487040000|2022-03-28 17:04:00|3358.78|3351.08|3357.99|3350.29|3359|3351.3|3357.99|3350.29|30
1648487050000|2022-03-28 17:04:10|3358.02|3350.32|3358.72|3351.02|3359.06|3351.36|3357.84|3350.14|30
1648487060000|2022-03-28 17:04:20|3358.7|3351|3361.02|3353.32|3361.29|3353.59|3358.63|3350.93|31
1648487070000|2022-03-28 17:04:30|3360.78|3353.08|3360.73|3353.03|3361.16|3353.46|3359.46|3351.76|30
1648487080000|2022-03-28 17:04:40|3360.77|3353.07|3360.51|3352.81|3361.39|3353.69|3359.45|3351.75|25
1648487090000|2022-03-28 17:04:50|3360.52|3352.82|3361.75|3354.05|3361.79|3354.09|3360.52|3352.82|29
1648487100000|2022-03-28 17:05:00|3361.79|3354.09|3361.86|3354.16|3361.86|3354.16|3360.15|3352.45|33
1648487110000|2022-03-28 17:05:10|3361.67|3353.97|3360.75|3353.05|3361.77|3354.07|3360.15|3352.45|30
1648487120000|2022-03-28 17:05:20|3360.68|3352.98|3361.29|3353.59|3361.29|3353.59|3360.68|3352.98|16
1648487130000|2022-03-28 17:05:30|3361.3|3353.6|3362.87|3355.17|3363.3|3355.6|3361.3|3353.6|21
1648487140000|2022-03-28 17:05:40|3363.3|3355.6|3362.73|3355.03|3363.75|3356.05|3362.73|3355.03|36
1648487150000|2022-03-28 17:05:50|3362.51|3354.81|3362.18|3354.48|3362.71|3355.01|3362.03|3354.33|16
1648487160000|2022-03-28 17:06:00|3362.21|3354.51|3360.16|3352.46|3362.25|3354.55|3359.32|3351.62|37
1648487170000|2022-03-28 17:06:10|3360.14|3352.44|3360.8|3353.1|3361.34|3353.64|3359.85|3352.15|35
1648487180000|2022-03-28 17:06:20|3360.66|3352.96|3359.19|3351.49|3360.85|3353.15|3359.18|3351.48|32
1648487190000|2022-03-28 17:06:30|3359.39|3351.69|3359.64|3351.94|3359.64|3351.94|3359.06|3351.36|24
1648487200000|2022-03-28 17:06:40|3359.57|3351.87|3360.1|3352.4|3360.88|3353.18|3359.57|3351.87|27
1648487210000|2022-03-28 17:06:50|3360.18|3352.48|3360.02|3352.32|3360.18|3352.48|3359.51|3351.81|31
1648487220000|2022-03-28 17:07:00|3359.85|3352.15|3360.17|3352.47|3360.19|3352.49|3359.62|3351.92|28
1648487230000|2022-03-28 17:07:10|3360.15|3352.45|3360.67|3352.97|3361.04|3353.34|3359.87|3352.17|25
1648487240000|2022-03-28 17:07:20|3360.64|3352.94|3361.57|3353.87|3362.03|3354.33|3360.64|3352.94|26
1648487250000|2022-03-28 17:07:30|3361.61|3353.91|3361.48|3353.78|3361.66|3353.96|3361.39|3353.69|23
1648487260000|2022-03-28 17:07:40|3361.53|3353.83|3361.12|3353.42|3362.4|3354.7|3360.95|3353.25|34
1648487270000|2022-03-28 17:07:50|3361.17|3353.47|3360.77|3353.07|3361.17|3353.47|3360.66|3352.96|35
1648487280000|2022-03-28 17:08:00|3360.75|3353.05|3359.99|3352.29|3360.82|3353.12|3359.92|3352.22|32
1648487290000|2022-03-28 17:08:10|3360|3352.3|3360.61|3352.91|3360.65|3352.95|3359.99|3352.29|28
1648487300000|2022-03-28 17:08:20|3360.53|3352.83|3359.65|3351.95|3360.6|3352.9|3359.65|3351.95|26
1648487310000|2022-03-28 17:08:30|3359.6|3351.9|3357.23|3349.53|3359.95|3352.25|3357.23|3349.53|35
1648487320000|2022-03-28 17:08:40|3357.24|3349.54|3358.66|3350.96|3359.04|3351.34|3357.18|3349.48|35
1648487330000|2022-03-28 17:08:50|3358.87|3351.17|3358.44|3350.74|3358.88|3351.18|3358.08|3350.38|19
1648487340000|2022-03-28 17:09:00|3358.78|3351.08|3357.9|3350.2|3359.03|3351.33|3357.47|3349.77|30
1648487350000|2022-03-28 17:09:10|3357.93|3350.23|3358.13|3350.43|3358.86|3351.16|3356.55|3348.85|32
1648487360000|2022-03-28 17:09:20|3358.1|3350.4|3358.87|3351.17|3358.94|3351.24|3357.69|3349.99|30
1648487370000|2022-03-28 17:09:30|3358.38|3350.68|3358.07|3350.37|3358.87|3351.17|3358.07|3350.37|25
1648487380000|2022-03-28 17:09:40|3358.88|3351.18|3358.59|3350.89|3359.83|3352.13|3357.76|3350.06|27
1648487390000|2022-03-28 17:09:50|3357.92|3350.22|3358.73|3351.03|3359.25|3351.55|3357.76|3350.06|24
1648487400000|2022-03-28 17:10:00|3358.43|3350.73|3359.6|3351.9|3360.02|3352.32|3358.16|3350.46|28
1648487410000|2022-03-28 17:10:10|3359.58|3351.88|3359.66|3351.96|3359.69|3351.99|3359.54|3351.84|24
1648487420000|2022-03-28 17:10:20|3359.69|3351.99|3359.67|3351.97|3359.73|3352.03|3359.63|3351.93|19
1648487430000|2022-03-28 17:10:30|3359.59|3351.89|3358.33|3350.63|3359.91|3352.21|3358.18|3350.48|25
1648487440000|2022-03-28 17:10:40|3358.46|3350.76|3358.33|3350.63|3358.46|3350.76|3358.33|3350.63|28
1648487450000|2022-03-28 17:10:50|3358.18|3350.48|3359.63|3351.93|3359.63|3351.93|3358.18|3350.48|18
1648487460000|2022-03-28 17:11:00|3360.34|3352.64|3359.87|3352.17|3360.54|3352.84|3359.54|3351.84|29
1648487470000|2022-03-28 17:11:10|3359.92|3352.22|3359.68|3351.98|3360.52|3352.82|3359.41|3351.71|27
1648487480000|2022-03-28 17:11:20|3360.35|3352.65|3360.82|3353.12|3360.82|3353.12|3359.42|3351.72|27
1648487490000|2022-03-28 17:11:30|3360.76|3353.06|3360.22|3352.52|3361.88|3354.18|3360.19|3352.49|30
1648487500000|2022-03-28 17:11:40|3361.42|3353.72|3361.66|3353.96|3361.72|3354.02|3360.21|3352.51|26
1648487510000|2022-03-28 17:11:50|3361.22|3353.52|3362.37|3354.67|3363.21|3355.51|3360.86|3353.16|32
1648487520000|2022-03-28 17:12:00|3363.17|3355.47|3362.21|3354.51|3363.22|3355.52|3361.52|3353.82|35
1648487530000|2022-03-28 17:12:10|3361.66|3353.96|3362.55|3354.85|3362.55|3354.85|3361.01|3353.31|35
1648487540000|2022-03-28 17:12:20|3361.49|3353.79|3361.37|3353.67|3362.49|3354.79|3358.95|3351.25|30
1648487550000|2022-03-28 17:12:30|3361.34|3353.64|3360.07|3352.37|3361.65|3353.95|3359.31|3351.61|26
1648487560000|2022-03-28 17:12:40|3359.79|3352.09|3359.5|3351.8|3360.24|3352.54|3359.12|3351.42|29
1648487570000|2022-03-28 17:12:50|3359.54|3351.84|3359.73|3352.03|3360.28|3352.58|3359.26|3351.56|33
1648487580000|2022-03-28 17:13:00|3359.61|3351.91|3358.57|3350.87|3359.73|3352.03|3358.57|3350.87|31
1648487590000|2022-03-28 17:13:10|3358.56|3350.86|3358.61|3350.91|3359.15|3351.45|3357.88|3350.18|38
1648487600000|2022-03-28 17:13:20|3358.62|3350.92|3358.6|3350.9|3358.77|3351.07|3357.95|3350.25|34
1648487610000|2022-03-28 17:13:30|3358.61|3350.91|3357.08|3349.38|3359.08|3351.38|3356.31|3348.61|31
1648487620000|2022-03-28 17:13:40|3357.14|3349.44|3356.58|3348.88|3358.2|3350.5|3356.32|3348.62|33
1648487630000|2022-03-28 17:13:50|3356.62|3348.92|3355.25|3347.55|3356.63|3348.93|3355.25|3347.55|34
1648487640000|2022-03-28 17:14:00|3355.26|3347.56|3356|3348.3|3356.63|3348.93|3355.25|3347.55|31
1648487650000|2022-03-28 17:14:10|3356.01|3348.31|3356.27|3348.57|3356.27|3348.57|3355.97|3348.27|19
1648487660000|2022-03-28 17:14:20|3356.33|3348.63|3356.39|3348.69|3356.39|3348.69|3356.23|3348.53|10
1648487670000|2022-03-28 17:14:30|3356.35|3348.65|3355.27|3347.57|3356.35|3348.65|3355.13|3347.43|20
1648487680000|2022-03-28 17:14:40|3355.13|3347.43|3354.38|3346.68|3355.72|3348.02|3353.56|3345.86|31
1648487690000|2022-03-28 17:14:50|3354.95|3347.25|3354.63|3346.93|3355.55|3347.85|3353.94|3346.24|20
1648487700000|2022-03-28 17:15:00|3354.6|3346.9|3355.67|3347.97|3355.7|3348|3354.05|3346.35|30
1648487710000|2022-03-28 17:15:10|3355.91|3348.21|3354.68|3346.98|3356.12|3348.42|3353.79|3346.09|35
1648487720000|2022-03-28 17:15:20|3355.12|3347.42|3354.88|3347.18|3355.55|3347.85|3354.68|3346.98|18
1648487730000|2022-03-28 17:15:30|3354.54|3346.84|3354.72|3347.02|3355.12|3347.42|3354.25|3346.55|19
1648487740000|2022-03-28 17:15:40|3354.3|3346.6|3354.73|3347.03|3355.12|3347.42|3353.83|3346.13|24
1648487750000|2022-03-28 17:15:50|3355.1|3347.4|3354.63|3346.93|3355.1|3347.4|3353.92|3346.22|8
1648487760000|2022-03-28 17:16:00|3353.92|3346.22|3354.38|3346.68|3355.1|3347.4|3353.92|3346.22|7
1648487770000|2022-03-28 17:16:10|3354.39|3346.69|3354.31|3346.61|3354.66|3346.96|3353.85|3346.15|12
1648487780000|2022-03-28 17:16:20|3354.34|3346.64|3354.7|3347|3355.19|3347.49|3354.11|3346.41|12
1648487790000|2022-03-28 17:16:30|3354.58|3346.88|3353.49|3345.79|3354.58|3346.88|3352.86|3345.16|23
1648487800000|2022-03-28 17:16:40|3353.55|3345.85|3353.51|3345.81|3354|3346.3|3353.4|3345.7|34
1648487810000|2022-03-28 17:16:50|3353.45|3345.75|3353.39|3345.69|3353.82|3346.12|3353.17|3345.47|33
1648487820000|2022-03-28 17:17:00|3353.31|3345.61|3353.16|3345.46|3353.71|3346.01|3352.18|3344.48|34
1648487830000|2022-03-28 17:17:10|3353.17|3345.47|3354.57|3346.87|3354.78|3347.08|3352.4|3344.7|20
1648487840000|2022-03-28 17:17:20|3354.67|3346.97|3354.97|3347.27|3355.62|3347.92|3354.67|3346.97|22
1648487850000|2022-03-28 17:17:30|3354.96|3347.26|3355.39|3347.69|3356.32|3348.62|3354.96|3347.26|26
1648487860000|2022-03-28 17:17:40|3355.4|3347.7|3355.4|3347.7|3355.62|3347.92|3355.38|3347.68|22
1648487870000|2022-03-28 17:17:50|3355.38|3347.68|3356.12|3348.42|3356.18|3348.48|3355.38|3347.68|28
1648487880000|2022-03-28 17:18:00|3356.11|3348.41|3355.46|3347.76|3357.24|3349.54|3355.04|3347.34|32
1648487890000|2022-03-28 17:18:10|3355.49|3347.79|3356.3|3348.6|3357.28|3349.58|3355.49|3347.79|28
1648487900000|2022-03-28 17:18:20|3357.26|3349.56|3357.42|3349.72|3357.9|3350.2|3355.85|3348.15|28
1648487910000|2022-03-28 17:18:30|3357.22|3349.52|3358.63|3350.93|3358.94|3351.24|3357.01|3349.31|28
1648487920000|2022-03-28 17:18:40|3358.97|3351.27|3358.47|3350.77|3358.97|3351.27|3357.57|3349.87|38
1648487930000|2022-03-28 17:18:50|3358.37|3350.67|3357.91|3350.21|3358.78|3351.08|3357.24|3349.54|35
1648487940000|2022-03-28 17:19:00|3358.08|3350.38|3358.31|3350.61|3358.49|3350.79|3357.23|3349.53|37
1648487950000|2022-03-28 17:19:10|3358.3|3350.6|3358.99|3351.29|3358.99|3351.29|3357.25|3349.55|30
1648487960000|2022-03-28 17:19:20|3358.52|3350.82|3358.74|3351.04|3359.68|3351.98|3358.42|3350.72|34
1648487970000|2022-03-28 17:19:30|3359.53|3351.83|3358.91|3351.21|3359.53|3351.83|3358.74|3351.04|21
1648487980000|2022-03-28 17:19:40|3359.38|3351.68|3359.12|3351.42|3359.55|3351.85|3358.8|3351.1|26
1648487990000|2022-03-28 17:19:50|3358.8|3351.1|3359.14|3351.44|3359.15|3351.45|3358.8|3351.1|26
1648488000000|2022-03-28 17:20:00|3359.15|3351.45|3358.91|3351.21|3359.86|3352.16|3358.8|3351.1|30
1648488010000|2022-03-28 17:20:10|3358.92|3351.22|3359.52|3351.82|3359.67|3351.97|3358.54|3350.84|33
1648488020000|2022-03-28 17:20:20|3359.58|3351.88|3359.53|3351.83|3359.96|3352.26|3359.16|3351.46|21
1648488030000|2022-03-28 17:20:30|3359.52|3351.82|3359.85|3352.15|3359.93|3352.23|3359.18|3351.48|25
1648488040000|2022-03-28 17:20:40|3359.86|3352.16|3359.93|3352.23|3360.25|3352.55|3359.4|3351.7|26
1648488050000|2022-03-28 17:20:50|3359.98|3352.28|3361.05|3353.35|3361.87|3354.17|3359.8|3352.1|36
1648488060000|2022-03-28 17:21:00|3361.08|3353.38|3361.8|3354.1|3361.81|3354.11|3360.45|3352.75|33
1648488070000|2022-03-28 17:21:10|3361.18|3353.48|3360.64|3352.94|3361.91|3354.21|3360.61|3352.91|37
1648488080000|2022-03-28 17:21:20|3360.63|3352.93|3360.77|3353.07|3361.79|3354.09|3360.63|3352.93|30
1648488090000|2022-03-28 17:21:30|3360.93|3353.23|3362.24|3354.54|3362.5|3354.8|3360.35|3352.65|34
1648488100000|2022-03-28 17:21:40|3362.46|3354.76|3362.91|3355.21|3363.73|3356.03|3361.13|3353.43|35
1648488110000|2022-03-28 17:21:50|3363.18|3355.48|3365.58|3357.88|3365.58|3357.88|3362.47|3354.77|38
1648488120000|2022-03-28 17:22:00|3365.79|3358.09|3366.08|3358.38|3366.17|3358.47|3364.34|3356.64|35
1648488130000|2022-03-28 17:22:10|3366.1|3358.4|3365.76|3358.06|3366.1|3358.4|3365.31|3357.61|34
1648488140000|2022-03-28 17:22:20|3365.7|3358|3363.44|3355.74|3365.7|3358|3363.33|3355.63|38
1648488150000|2022-03-28 17:22:30|3364.32|3356.62|3362.72|3355.02|3364.39|3356.69|3362.67|3354.97|36
1648488160000|2022-03-28 17:22:40|3362.66|3354.96|3362.55|3354.85|3363.93|3356.23|3362.55|3354.85|36
1648488170000|2022-03-28 17:22:50|3363.92|3356.22|3363.57|3355.87|3364.43|3356.73|3362.32|3354.62|32
1648488180000|2022-03-28 17:23:00|3363.41|3355.71|3363.55|3355.85|3364.56|3356.86|3363.15|3355.45|31
1648488190000|2022-03-28 17:23:10|3363.58|3355.88|3362.64|3354.94|3364.57|3356.87|3362.64|3354.94|36
1648488200000|2022-03-28 17:23:20|3362.65|3354.95|3363.51|3355.81|3363.81|3356.11|3362.59|3354.89|35
1648488210000|2022-03-28 17:23:30|3363.38|3355.68|3363.5|3355.8|3363.55|3355.85|3363.07|3355.37|32
1648488220000|2022-03-28 17:23:40|3363.43|3355.73|3363.34|3355.64|3363.43|3355.73|3363.28|3355.58|28
1648488230000|2022-03-28 17:23:50|3363.35|3355.65|3363.23|3355.53|3363.47|3355.77|3363.11|3355.41|36
1648488240000|2022-03-28 17:24:00|3363.4|3355.7|3363.58|3355.88|3363.98|3356.28|3363.12|3355.42|36
1648488250000|2022-03-28 17:24:10|3363.38|3355.68|3364.48|3356.78|3364.48|3356.78|3362.64|3354.94|31
1648488260000|2022-03-28 17:24:20|3364.64|3356.94|3365.17|3357.47|3366.18|3358.48|3364.01|3356.31|36
1648488270000|2022-03-28 17:24:30|3366.21|3358.51|3364|3356.3|3366.21|3358.51|3363.38|3355.68|34
1648488280000|2022-03-28 17:24:40|3363.99|3356.29|3364.43|3356.73|3365.38|3357.68|3363.38|3355.68|35
1648488290000|2022-03-28 17:24:50|3364.18|3356.48|3364.41|3356.71|3365.4|3357.7|3364.18|3356.48|31
1648488300000|2022-03-28 17:25:00|3364.45|3356.75|3364.75|3357.05|3365|3357.3|3363.6|3355.9|35
1648488310000|2022-03-28 17:25:10|3364.77|3357.07|3364.3|3356.6|3364.96|3357.26|3363.93|3356.23|30
1648488320000|2022-03-28 17:25:20|3364.29|3356.59|3364.31|3356.61|3365.59|3357.89|3363.79|3356.09|28
1648488330000|2022-03-28 17:25:30|3363.93|3356.23|3364.41|3356.71|3364.82|3357.12|3363.85|3356.15|33
1648488340000|2022-03-28 17:25:40|3364.43|3356.73|3364.26|3356.56|3364.96|3357.26|3363.96|3356.26|29
1648488350000|2022-03-28 17:25:50|3364.29|3356.59|3364.68|3356.98|3365.42|3357.72|3364.14|3356.44|31
1648488360000|2022-03-28 17:26:00|3364.54|3356.84|3363.77|3356.07|3364.64|3356.94|3363.27|3355.57|24
1648488370000|2022-03-28 17:26:10|3364.39|3356.69|3363.31|3355.61|3364.39|3356.69|3363.04|3355.34|30
1648488380000|2022-03-28 17:26:20|3363.32|3355.62|3363.95|3356.25|3364.64|3356.94|3362.95|3355.25|31
1648488390000|2022-03-28 17:26:30|3363.71|3356.01|3363.84|3356.14|3364.37|3356.67|3363.71|3356.01|26
1648488400000|2022-03-28 17:26:40|3363.86|3356.16|3366.49|3358.79|3366.59|3358.89|3363.86|3356.16|31
1648488410000|2022-03-28 17:26:50|3366.66|3358.96|3366.62|3358.92|3366.77|3359.07|3366.24|3358.54|14
1648488420000|2022-03-28 17:27:00|3366.37|3358.67|3367.51|3359.81|3367.51|3359.81|3366.37|3358.67|15
1648488430000|2022-03-28 17:27:10|3369.17|3361.47|3368.07|3360.37|3369.36|3361.66|3367.57|3359.87|35
1648488440000|2022-03-28 17:27:20|3368.05|3360.35|3368.38|3360.68|3368.93|3361.23|3367.59|3359.89|27
1648488450000|2022-03-28 17:27:30|3368.39|3360.69|3369.29|3361.59|3369.33|3361.63|3367.76|3360.06|29
1648488460000|2022-03-28 17:27:40|3369.02|3361.32|3368.54|3360.84|3369.4|3361.7|3368.43|3360.73|19
1648488470000|2022-03-28 17:27:50|3369.4|3361.7|3369.02|3361.32|3370.53|3362.83|3368.39|3360.69|32
1648488480000|2022-03-28 17:28:00|3368.96|3361.26|3368.78|3361.08|3369.69|3361.99|3368.39|3360.69|20
1648488490000|2022-03-28 17:28:10|3369.69|3361.99|3370.33|3362.63|3371.49|3363.79|3368.78|3361.08|30
1648488500000|2022-03-28 17:28:20|3369.19|3361.49|3371.43|3363.73|3371.55|3363.85|3368.72|3361.02|27
1648488510000|2022-03-28 17:28:30|3371.24|3363.54|3370.13|3362.43|3371.24|3363.54|3370.13|3362.43|3
1648488530000|2022-03-28 17:28:50|3370.16|3362.46|3369.09|3361.39|3370.16|3362.46|3369.05|3361.35|3
1648488540000|2022-03-28 17:29:00|3369.56|3361.86|3369.56|3361.86|3369.56|3361.86|3369.56|3361.86|1
1648488550000|2022-03-28 17:29:10|3369.58|3361.88|3369.58|3361.88|3369.58|3361.88|3369.58|3361.88|1
1648488560000|2022-03-28 17:29:20|3369.63|3361.93|3371.12|3363.42|3371.12|3363.42|3369.63|3361.93|15
1648488570000|2022-03-28 17:29:30|3371.36|3363.66|3371.12|3363.42|3372.03|3364.33|3371.12|3363.42|13
1648488580000|2022-03-28 17:29:40|3371.24|3363.54|3370.76|3363.06|3371.24|3363.54|3370.76|3363.06|5
1648488590000|2022-03-28 17:29:50|3370.81|3363.11|3370.76|3363.06|3370.9|3363.2|3370.76|3363.06|7
1648488600000|2022-03-28 17:30:00|3370.9|3363.2|3371.23|3363.53|3371.25|3363.55|3370.76|3363.06|14
1648488610000|2022-03-28 17:30:10|3371.22|3363.52|3370.21|3362.51|3371.25|3363.55|3370.16|3362.46|10
1648488620000|2022-03-28 17:30:20|3370.31|3362.61|3370.33|3362.63|3370.33|3362.63|3370.29|3362.59|6
1648488630000|2022-03-28 17:30:30|3370.78|3363.08|3370.43|3362.73|3370.8|3363.1|3370.33|3362.63|9
1648488640000|2022-03-28 17:30:40|3371.6|3363.9|3370.94|3363.24|3371.6|3363.9|3370.4|3362.7|16
1648488650000|2022-03-28 17:30:50|3370.44|3362.74|3370.44|3362.74|3371.64|3363.94|3370.41|3362.71|31
1648488660000|2022-03-28 17:31:00|3370.43|3362.73|3371.16|3363.46|3372.03|3364.33|3370.43|3362.73|23
1648488670000|2022-03-28 17:31:10|3370.63|3362.93|3370.92|3363.22|3372.17|3364.47|3370.51|3362.81|23
1648488680000|2022-03-28 17:31:20|3370.96|3363.26|3371.33|3363.63|3372.83|3365.13|3370.51|3362.81|25
1648488690000|2022-03-28 17:31:30|3372.15|3364.45|3371.44|3363.74|3372.15|3364.45|3369.82|3362.12|30
1648488700000|2022-03-28 17:31:40|3371.37|3363.67|3371.33|3363.63|3371.37|3363.67|3370.3|3362.6|16
1648488710000|2022-03-28 17:31:50|3371.37|3363.67|3368.89|3361.19|3371.85|3364.15|3368.89|3361.19|25
1648488720000|2022-03-28 17:32:00|3371.33|3363.63|3369.15|3361.45|3371.47|3363.77|3368.89|3361.19|21
1648488730000|2022-03-28 17:32:10|3369.92|3362.22|3373.55|3365.85|3373.56|3365.86|3368.2|3360.5|34
1648488740000|2022-03-28 17:32:20|3373.64|3365.94|3374.93|3367.23|3375.98|3368.28|3373.64|3365.94|35
1648488750000|2022-03-28 17:32:30|3375.93|3368.23|3377.51|3369.81|3377.72|3370.02|3373.65|3365.95|35
1648488760000|2022-03-28 17:32:40|3377.53|3369.83|3375.59|3367.89|3377.61|3369.91|3375.38|3367.68|29
1648488770000|2022-03-28 17:32:50|3375.58|3367.88|3375.08|3367.38|3375.72|3368.02|3375.08|3367.38|14
1648488780000|2022-03-28 17:33:00|3375.06|3367.36|3375.76|3368.06|3376.15|3368.45|3374.92|3367.22|22
1648488790000|2022-03-28 17:33:10|3375.7|3368|3375.32|3367.62|3375.87|3368.17|3374.77|3367.07|25
1648488800000|2022-03-28 17:33:20|3375.35|3367.65|3375.3|3367.6|3375.95|3368.25|3374.59|3366.89|32
1648488810000|2022-03-28 17:33:30|3374.51|3366.81|3375.04|3367.34|3376.37|3368.67|3374.51|3366.81|31
1648488820000|2022-03-28 17:33:40|3375.09|3367.39|3375.48|3367.78|3375.87|3368.17|3374.96|3367.26|30
1648488830000|2022-03-28 17:33:50|3375.88|3368.18|3375.85|3368.15|3375.93|3368.23|3375.1|3367.4|23
1648488840000|2022-03-28 17:34:00|3375.93|3368.23|3375.89|3368.19|3375.93|3368.23|3374.51|3366.81|23
1648488850000|2022-03-28 17:34:10|3375.12|3367.42|3375.64|3367.94|3376.47|3368.77|3375.12|3367.42|24
1648488860000|2022-03-28 17:34:20|3376.46|3368.76|3375.59|3367.89|3376.88|3369.18|3375.58|3367.88|24
1648488870000|2022-03-28 17:34:30|3375.6|3367.9|3376.47|3368.77|3376.47|3368.77|3374.94|3367.24|28
1648488880000|2022-03-28 17:34:40|3375.93|3368.23|3375.32|3367.62|3375.94|3368.24|3374.35|3366.65|27
1648488890000|2022-03-28 17:34:50|3375.09|3367.39|3375.63|3367.93|3375.63|3367.93|3375.06|3367.36|23
1648488900000|2022-03-28 17:35:00|3375.64|3367.94|3375.64|3367.94|3375.68|3367.98|3375.54|3367.84|21
1648488910000|2022-03-28 17:35:10|3375.59|3367.89|3375.75|3368.05|3375.75|3368.05|3375.53|3367.83|16
1648488920000|2022-03-28 17:35:20|3375.74|3368.04|3375.7|3368|3375.75|3368.05|3375.7|3368|5
1648488930000|2022-03-28 17:35:30|3375.4|3367.7|3375.36|3367.66|3375.4|3367.7|3375.36|3367.66|4
1648488940000|2022-03-28 17:35:40|3375.7|3368|3376|3368.3|3376.02|3368.32|3375.36|3367.66|10
1648488950000|2022-03-28 17:35:50|3375.99|3368.29|3376.13|3368.43|3376.58|3368.88|3375.58|3367.88|27
1648488960000|2022-03-28 17:36:00|3376.26|3368.56|3376.2|3368.5|3376.26|3368.56|3375.51|3367.81|23
1648488970000|2022-03-28 17:36:10|3375.61|3367.91|3375.56|3367.86|3375.61|3367.91|3375.54|3367.84|8
1648488980000|2022-03-28 17:36:20|3375.57|3367.87|3375.61|3367.91|3376.43|3368.73|3375.53|3367.83|12
1648488990000|2022-03-28 17:36:30|3375.6|3367.9|3377.69|3369.99|3379.14|3371.44|3375.27|3367.57|26
1648489000000|2022-03-28 17:36:40|3377.57|3369.87|3378.64|3370.94|3381.82|3374.12|3377.57|3369.87|32
1648489010000|2022-03-28 17:36:50|3378.89|3371.19|3378.85|3371.15|3379.92|3372.22|3378.2|3370.5|27
1648489020000|2022-03-28 17:37:00|3379.49|3371.79|3378.85|3371.15|3379.49|3371.79|3378.85|3371.15|15
1648489030000|2022-03-28 17:37:10|3379.56|3371.86|3378.65|3370.95|3379.56|3371.86|3378.2|3370.5|30
1648489040000|2022-03-28 17:37:20|3378.78|3371.08|3382.37|3374.67|3383.32|3375.62|3378.65|3370.95|30
1648489050000|2022-03-28 17:37:30|3382.79|3375.09|3382.92|3375.22|3383.49|3375.79|3381.09|3373.39|35
1648489060000|2022-03-28 17:37:40|3383.6|3375.9|3382.35|3374.65|3383.6|3375.9|3382.34|3374.64|38
1648489070000|2022-03-28 17:37:50|3383.16|3375.46|3382.47|3374.77|3383.26|3375.56|3381.89|3374.19|32
1648489080000|2022-03-28 17:38:00|3381.82|3374.12|3382.5|3374.8|3382.99|3375.29|3381.82|3374.12|24
1648489090000|2022-03-28 17:38:10|3382.6|3374.9|3382.12|3374.42|3382.74|3375.04|3381.84|3374.14|20
1648489100000|2022-03-28 17:38:20|3382.48|3374.78|3382.27|3374.57|3382.59|3374.89|3380.48|3372.78|28
1648489110000|2022-03-28 17:38:30|3380.49|3372.79|3380.75|3373.05|3382.27|3374.57|3380.46|3372.76|11
1648489120000|2022-03-28 17:38:40|3380.56|3372.86|3382.27|3374.57|3382.56|3374.86|3380.56|3372.86|15
1648489130000|2022-03-28 17:38:50|3381.75|3374.05|3381.71|3374.01|3382.62|3374.92|3381.08|3373.38|30
1648489140000|2022-03-28 17:39:00|3382.61|3374.91|3382.69|3374.99|3383.42|3375.72|3381.7|3374|36
1648489150000|2022-03-28 17:39:10|3381.99|3374.29|3382.78|3375.08|3382.78|3375.08|3381.79|3374.09|13
1648489160000|2022-03-28 17:39:20|3382.74|3375.04|3383.33|3375.63|3383.39|3375.69|3381.86|3374.16|25
1648489170000|2022-03-28 17:39:30|3383.28|3375.58|3382.84|3375.14|3383.36|3375.66|3380.89|3373.19|38
1648489180000|2022-03-28 17:39:40|3382.67|3374.97|3382.76|3375.06|3383.01|3375.31|3381.57|3373.87|36
1648489190000|2022-03-28 17:39:50|3382.74|3375.04|3381.61|3373.91|3382.98|3375.28|3381.61|3373.91|30
1648489200000|2022-03-28 17:40:00|3381.62|3373.92|3382.22|3374.52|3383.21|3375.51|3381.61|3373.91|36
1648489210000|2022-03-28 17:40:10|3382.21|3374.51|3383.1|3375.4|3383.43|3375.73|3381.88|3374.18|36
1648489220000|2022-03-28 17:40:20|3383|3375.3|3383.23|3375.53|3385.21|3377.51|3382.03|3374.33|36
1648489230000|2022-03-28 17:40:30|3383.17|3375.47|3384.12|3376.42|3384.89|3377.19|3382.25|3374.55|37
1648489240000|2022-03-28 17:40:40|3384.11|3376.41|3384.15|3376.45|3384.92|3377.22|3383.83|3376.13|38
1648489250000|2022-03-28 17:40:50|3383.95|3376.25|3384.54|3376.84|3385.04|3377.34|3383.9|3376.2|38
1648489260000|2022-03-28 17:41:00|3384.59|3376.89|3384.95|3377.25|3385.49|3377.79|3383.85|3376.15|30
1648489270000|2022-03-28 17:41:10|3384.92|3377.22|3384.06|3376.36|3385.27|3377.57|3383.69|3375.99|37
1648489280000|2022-03-28 17:41:20|3384.64|3376.94|3386.82|3379.12|3386.82|3379.12|3383.31|3375.61|38
1648489290000|2022-03-28 17:41:30|3385.59|3377.89|3384.75|3377.05|3386.6|3378.9|3384.44|3376.74|34
1648489300000|2022-03-28 17:41:40|3384.9|3377.2|3384.33|3376.63|3385.45|3377.75|3383.98|3376.28|34
1648489310000|2022-03-28 17:41:50|3384.45|3376.75|3384.05|3376.35|3385.12|3377.42|3382.99|3375.29|39
1648489320000|2022-03-28 17:42:00|3383.54|3375.84|3383.27|3375.57|3384.12|3376.42|3382.98|3375.28|36
1648489330000|2022-03-28 17:42:10|3383.38|3375.68|3382.43|3374.73|3383.97|3376.27|3382.02|3374.32|35
1648489340000|2022-03-28 17:42:20|3382.65|3374.95|3381.85|3374.15|3383.51|3375.81|3381.8|3374.1|35
1648489350000|2022-03-28 17:42:30|3381.99|3374.29|3382.04|3374.34|3382.96|3375.26|3381.81|3374.11|34
1648489360000|2022-03-28 17:42:40|3382.03|3374.33|3381.86|3374.16|3382.31|3374.61|3381.86|3374.16|30
1648489370000|2022-03-28 17:42:50|3382.13|3374.43|3382.06|3374.36|3382.59|3374.89|3380.52|3372.82|38
1648489380000|2022-03-28 17:43:00|3382.24|3374.54|3381.81|3374.11|3382.45|3374.75|3380.81|3373.11|36
1648489390000|2022-03-28 17:43:10|3381.36|3373.66|3380.97|3373.27|3382.39|3374.69|3380.75|3373.05|32
1648489400000|2022-03-28 17:43:20|3380.98|3373.28|3380.51|3372.81|3381.56|3373.86|3380.25|3372.55|35
1648489410000|2022-03-28 17:43:30|3381.17|3373.47|3380.47|3372.77|3381.17|3373.47|3380.47|3372.77|28
1648489420000|2022-03-28 17:43:40|3380.49|3372.79|3380.48|3372.78|3380.74|3373.04|3380.47|3372.77|25
1648489430000|2022-03-28 17:43:50|3380.47|3372.77|3380.34|3372.64|3380.68|3372.98|3380.32|3372.62|23
1648489440000|2022-03-28 17:44:00|3380.33|3372.63|3379.52|3371.82|3380.33|3372.63|3379.13|3371.43|35
1648489450000|2022-03-28 17:44:10|3379.73|3372.03|3379.4|3371.7|3379.9|3372.2|3379.4|3371.7|28
1648489460000|2022-03-28 17:44:20|3379.52|3371.82|3378.67|3370.97|3380.32|3372.62|3378.38|3370.68|31
1648489470000|2022-03-28 17:44:30|3378.69|3370.99|3381.94|3374.24|3382.93|3375.23|3378.69|3370.99|35
1648489480000|2022-03-28 17:44:40|3381.98|3374.28|3381.38|3373.68|3382.85|3375.15|3381.38|3373.68|32
1648489490000|2022-03-28 17:44:50|3381.36|3373.66|3381.49|3373.79|3382.42|3374.72|3381.23|3373.53|39
1648489500000|2022-03-28 17:45:00|3382.64|3374.94|3382.87|3375.17|3384.13|3376.43|3382.44|3374.74|37
1648489510000|2022-03-28 17:45:10|3384.05|3376.35|3383.09|3375.39|3384.21|3376.51|3382.62|3374.92|35
1648489520000|2022-03-28 17:45:20|3383.99|3376.29|3387.16|3379.46|3387.33|3379.63|3383.09|3375.39|28
1648489530000|2022-03-28 17:45:30|3383.97|3376.27|3384.01|3376.31|3384.79|3377.09|3383.97|3376.27|35
1648489540000|2022-03-28 17:45:40|3384.79|3377.09|3383.96|3376.26|3385.51|3377.81|3383.42|3375.72|37
1648489550000|2022-03-28 17:45:50|3383.92|3376.22|3383.79|3376.09|3384.16|3376.46|3383.31|3375.61|30
1648489560000|2022-03-28 17:46:00|3383.8|3376.1|3383.39|3375.69|3383.88|3376.18|3383.32|3375.62|20
1648489570000|2022-03-28 17:46:10|3383.3|3375.6|3383.61|3375.91|3383.93|3376.23|3383.3|3375.6|13
1648489580000|2022-03-28 17:46:20|3383.7|3376|3384.29|3376.59|3385.41|3377.71|3383.5|3375.8|30
1648489590000|2022-03-28 17:46:30|3383.87|3376.17|3384.23|3376.53|3385.19|3377.49|3382.86|3375.16|24
1648489600000|2022-03-28 17:46:40|3385.3|3377.6|3382.85|3375.15|3385.3|3377.6|3382.7|3375|25
1648489610000|2022-03-28 17:46:50|3383.62|3375.92|3382.55|3374.85|3384.74|3377.04|3382.55|3374.85|30
1648489620000|2022-03-28 17:47:00|3382.84|3375.14|3381.45|3373.75|3382.91|3375.21|3381.45|3373.75|34
1648489630000|2022-03-28 17:47:10|3382.42|3374.72|3382.46|3374.76|3382.51|3374.81|3381.31|3373.61|30
1648489640000|2022-03-28 17:47:20|3381.9|3374.2|3381.53|3373.83|3381.9|3374.2|3380.94|3373.24|18
1648489650000|2022-03-28 17:47:30|3382.2|3374.5|3383.96|3376.26|3383.96|3376.26|3382.01|3374.31|24
1648489660000|2022-03-28 17:47:40|3384.02|3376.32|3384.42|3376.72|3385.55|3377.85|3384.02|3376.32|22
1648489670000|2022-03-28 17:47:50|3384.22|3376.52|3385.21|3377.51|3386.39|3378.69|3384.22|3376.52|21
1648489680000|2022-03-28 17:48:00|3385.2|3377.5|3385.68|3377.98|3386.5|3378.8|3384.73|3377.03|33
1648489690000|2022-03-28 17:48:10|3386.01|3378.31|3384.4|3376.7|3386.14|3378.44|3384.34|3376.64|35
1648489700000|2022-03-28 17:48:20|3384.33|3376.63|3384.55|3376.85|3384.55|3376.85|3383.76|3376.06|25
1648489710000|2022-03-28 17:48:30|3384.8|3377.1|3384.61|3376.91|3385.42|3377.72|3383.86|3376.16|37
1648489720000|2022-03-28 17:48:40|3384.62|3376.92|3384.67|3376.97|3384.93|3377.23|3383.97|3376.27|35
1648489730000|2022-03-28 17:48:50|3384.68|3376.98|3385.03|3377.33|3385.24|3377.54|3384.42|3376.72|33
1648489740000|2022-03-28 17:49:00|3385.02|3377.32|3384.79|3377.09|3385.02|3377.32|3383.66|3375.96|34
1648489750000|2022-03-28 17:49:10|3384.76|3377.06|3383.5|3375.8|3385.02|3377.32|3383.5|3375.8|29
1648489760000|2022-03-28 17:49:20|3383.43|3375.73|3383.69|3375.99|3384.69|3376.99|3383.29|3375.59|17
1648489770000|2022-03-28 17:49:30|3383.5|3375.8|3383.52|3375.82|3384.88|3377.18|3383.35|3375.65|21
1648489780000|2022-03-28 17:49:40|3383.57|3375.87|3384.47|3376.77|3384.81|3377.11|3383.57|3375.87|31
1648489790000|2022-03-28 17:49:50|3384.56|3376.86|3386.5|3378.8|3386.63|3378.93|3384.56|3376.86|35
1648489800000|2022-03-28 17:50:00|3386.61|3378.91|3386.34|3378.64|3387.09|3379.39|3385.85|3378.15|29
1648489810000|2022-03-28 17:50:10|3386.32|3378.62|3386.79|3379.09|3386.79|3379.09|3385.72|3378.02|27
1648489820000|2022-03-28 17:50:20|3386.77|3379.07|3386.85|3379.15|3386.85|3379.15|3386.72|3379.02|9
1648489830000|2022-03-28 17:50:30|3386.98|3379.28|3386.72|3379.02|3386.98|3379.28|3386.36|3378.66|13
1648489840000|2022-03-28 17:50:40|3386.99|3379.29|3387.58|3379.88|3390.38|3382.68|3386.99|3379.29|25
1648489850000|2022-03-28 17:50:50|3387.77|3380.07|3387.69|3379.99|3390.38|3382.68|3387.2|3379.5|27
1648489860000|2022-03-28 17:51:00|3388.93|3381.23|3387.28|3379.58|3389.37|3381.67|3387.25|3379.55|27
1648489870000|2022-03-28 17:51:10|3387.85|3380.15|3385.65|3377.95|3388.18|3380.48|3385.65|3377.95|34
1648489880000|2022-03-28 17:51:20|3386.28|3378.58|3387.33|3379.63|3387.58|3379.88|3386.28|3378.58|24
1648489890000|2022-03-28 17:51:30|3387.3|3379.6|3388.6|3380.9|3389.48|3381.78|3386.98|3379.28|29
1648489900000|2022-03-28 17:51:40|3388.77|3381.07|3388.33|3380.63|3389.79|3382.09|3387.86|3380.16|34
1648489910000|2022-03-28 17:51:50|3388.31|3380.61|3387.8|3380.1|3388.31|3380.61|3387.8|3380.1|8
1648489920000|2022-03-28 17:52:00|3388.03|3380.33|3388.18|3380.48|3389.02|3381.32|3387.97|3380.27|13
1648489930000|2022-03-28 17:52:10|3388.24|3380.54|3391.87|3384.17|3393.15|3385.45|3388.24|3380.54|22
1648489940000|2022-03-28 17:52:20|3392.07|3384.37|3391.11|3383.41|3392.08|3384.38|3390.53|3382.83|24
1648489950000|2022-03-28 17:52:30|3389.71|3382.01|3390.34|3382.64|3390.56|3382.86|3389.71|3382.01|19
1648489960000|2022-03-28 17:52:40|3390.38|3382.68|3390.92|3383.22|3392.12|3384.42|3389.99|3382.29|30
1648489970000|2022-03-28 17:52:50|3392.23|3384.53|3390.74|3383.04|3392.36|3384.66|3390.66|3382.96|26
1648489980000|2022-03-28 17:53:00|3390.79|3383.09|3391.11|3383.41|3391.11|3383.41|3390.74|3383.04|11
1648489990000|2022-03-28 17:53:10|3391.3|3383.6|3391.95|3384.25|3391.95|3384.25|3391.3|3383.6|13
1648490000000|2022-03-28 17:53:20|3391.91|3384.21|3391.5|3383.8|3392.76|3385.06|3391.5|3383.8|13
1648490010000|2022-03-28 17:53:30|3391.45|3383.75|3391.75|3384.05|3392.03|3384.33|3391.41|3383.71|24
1648490020000|2022-03-28 17:53:40|3391.73|3384.03|3392.8|3385.1|3393.28|3385.58|3391.73|3384.03|31
1648490030000|2022-03-28 17:53:50|3392.53|3384.83|3393.82|3386.12|3393.93|3386.23|3392.52|3384.82|24
1648490040000|2022-03-28 17:54:00|3393.65|3385.95|3394.96|3387.26|3396.24|3388.54|3393.4|3385.7|36
1648490050000|2022-03-28 17:54:10|3395.81|3388.11|3394.14|3386.44|3396.34|3388.64|3393.97|3386.27|33
1648490060000|2022-03-28 17:54:20|3395|3387.3|3395.73|3388.03|3395.85|3388.15|3393.3|3385.6|29
1648490070000|2022-03-28 17:54:30|3395.85|3388.15|3394.98|3387.28|3395.85|3388.15|3393.26|3385.56|24
1648490080000|2022-03-28 17:54:40|3394.41|3386.71|3394.28|3386.58|3394.76|3387.06|3393.44|3385.74|33
1648490090000|2022-03-28 17:54:50|3394.27|3386.57|3393.88|3386.18|3394.44|3386.74|3391.85|3384.15|31
1648490100000|2022-03-28 17:55:00|3393.9|3386.2|3393.81|3386.11|3394.57|3386.87|3392.37|3384.67|30
1648490110000|2022-03-28 17:55:10|3393.97|3386.27|3394.33|3386.63|3394.96|3387.26|3393.97|3386.27|34
1648490120000|2022-03-28 17:55:20|3394.43|3386.73|3393.03|3385.33|3394.73|3387.03|3391.69|3383.99|32
1648490130000|2022-03-28 17:55:30|3392.93|3385.23|3392.75|3385.05|3394.49|3386.79|3391.21|3383.51|20
1648490140000|2022-03-28 17:55:40|3392.85|3385.15|3390.78|3383.08|3394.07|3386.37|3390.78|3383.08|33
1648490150000|2022-03-28 17:55:50|3391.22|3383.52|3391.55|3383.85|3393.26|3385.56|3391|3383.3|26
1648490160000|2022-03-28 17:56:00|3391.93|3384.23|3392.41|3384.71|3393.19|3385.49|3391|3383.3|35
1648490170000|2022-03-28 17:56:10|3392.54|3384.84|3392.11|3384.41|3393.16|3385.46|3389.56|3381.86|35
1648490180000|2022-03-28 17:56:20|3391.35|3383.65|3390.05|3382.35|3393.46|3385.76|3390.03|3382.33|20
1648490190000|2022-03-28 17:56:30|3391.93|3384.23|3390.55|3382.85|3392|3384.3|3390.05|3382.35|20
1648490200000|2022-03-28 17:56:40|3390.38|3382.68|3390.93|3383.23|3392.23|3384.53|3389.87|3382.17|28
1648490210000|2022-03-28 17:56:50|3389.64|3381.94|3389.17|3381.47|3390.82|3383.12|3388.86|3381.16|25
1648490220000|2022-03-28 17:57:00|3389.14|3381.44|3389.7|3382|3391.74|3384.04|3388.02|3380.32|34
1648490230000|2022-03-28 17:57:10|3389.58|3381.88|3387.97|3380.27|3391.1|3383.4|3387.97|3380.27|26
1648490240000|2022-03-28 17:57:20|3388.97|3381.27|3389.28|3381.58|3390.17|3382.47|3387.59|3379.89|29
1648490250000|2022-03-28 17:57:30|3389.32|3381.62|3391.18|3383.48|3391.47|3383.77|3389.31|3381.61|30
1648490260000|2022-03-28 17:57:40|3388.99|3381.29|3389.81|3382.11|3391.71|3384.01|3388.99|3381.29|30
1648490270000|2022-03-28 17:57:50|3391.56|3383.86|3388.94|3381.24|3391.59|3383.89|3388.43|3380.73|34
1648490280000|2022-03-28 17:58:00|3389.39|3381.69|3389.83|3382.13|3390.78|3383.08|3388.77|3381.07|26
1648490290000|2022-03-28 17:58:10|3390.14|3382.44|3392.84|3385.14|3392.84|3385.14|3389.56|3381.86|30
1648490300000|2022-03-28 17:58:20|3391.46|3383.76|3391.27|3383.57|3392.88|3385.18|3390.79|3383.09|38
1648490310000|2022-03-28 17:58:30|3390.78|3383.08|3390.03|3382.33|3391.88|3384.18|3389.66|3381.96|27
1648490320000|2022-03-28 17:58:40|3390.02|3382.32|3389.98|3382.28|3392.12|3384.42|3389.98|3382.28|15
1648490330000|2022-03-28 17:58:50|3390.46|3382.76|3390.9|3383.2|3391.9|3384.2|3390.46|3382.76|12
1648490340000|2022-03-28 17:59:00|3391.24|3383.54|3391.82|3384.12|3392.03|3384.33|3390.9|3383.2|17
1648490350000|2022-03-28 17:59:10|3391.87|3384.17|3391.43|3383.73|3392.17|3384.47|3391.43|3383.73|25
1648490360000|2022-03-28 17:59:20|3391.8|3384.1|3391.54|3383.84|3391.97|3384.27|3390.86|3383.16|20
1648490370000|2022-03-28 17:59:30|3391.55|3383.85|3390.69|3382.99|3391.58|3383.88|3390.69|3382.99|29
1648490380000|2022-03-28 17:59:40|3390.99|3383.29|3390.85|3383.15|3392.04|3384.34|3390.02|3382.32|17
1648490390000|2022-03-28 17:59:50|3390.66|3382.96|3392.4|3384.7|3392.47|3384.77|3390.66|3382.96|26
1648490400000|2022-03-28 18:00:00|3391.34|3383.64|3390.74|3383.04|3392.52|3384.82|3389.44|3381.74|37
1648490410000|2022-03-28 18:00:10|3390.73|3383.03|3389.85|3382.15|3391.96|3384.26|3388.95|3381.25|33
1648490420000|2022-03-28 18:00:20|3391.58|3383.88|3391.65|3383.95|3391.65|3383.95|3389.85|3382.15|13
1648490430000|2022-03-28 18:00:30|3389.74|3382.04|3389.77|3382.07|3392.18|3384.48|3389.74|3382.04|37
1648490440000|2022-03-28 18:00:40|3390.46|3382.76|3389.29|3381.59|3390.54|3382.84|3389.29|3381.59|35
1648490450000|2022-03-28 18:00:50|3390.38|3382.68|3388.63|3380.93|3390.38|3382.68|3388.63|3380.93|37
1648490460000|2022-03-28 18:01:00|3388.54|3380.84|3388.29|3380.59|3388.63|3380.93|3388.07|3380.37|35
1648490470000|2022-03-28 18:01:10|3388.3|3380.6|3388.2|3380.5|3388.34|3380.64|3387.67|3379.97|33
1648490480000|2022-03-28 18:01:20|3388.22|3380.52|3387.58|3379.88|3388.24|3380.54|3387.08|3379.38|37
1648490490000|2022-03-28 18:01:30|3387.54|3379.84|3388.15|3380.45|3388.39|3380.69|3387.45|3379.75|35
1648490500000|2022-03-28 18:01:40|3388.14|3380.44|3388.82|3381.12|3388.83|3381.13|3387.66|3379.96|27
1648490510000|2022-03-28 18:01:50|3388.66|3380.96|3388.39|3380.69|3389.14|3381.44|3387.84|3380.14|21
1648490520000|2022-03-28 18:02:00|3388.27|3380.57|3388.32|3380.62|3389.12|3381.42|3387.45|3379.75|28
1648490530000|2022-03-28 18:02:10|3388.98|3381.28|3388.2|3380.5|3388.98|3381.28|3388.15|3380.45|11
1648490540000|2022-03-28 18:02:20|3388.26|3380.56|3388.72|3381.02|3389.46|3381.76|3387.77|3380.07|22
1648490550000|2022-03-28 18:02:30|3388.6|3380.9|3389.02|3381.32|3389.76|3382.06|3388.6|3380.9|33
1648490560000|2022-03-28 18:02:40|3389.21|3381.51|3391.99|3384.29|3393.28|3385.58|3389.04|3381.34|31
1648490570000|2022-03-28 18:02:50|3392.67|3384.97|3392.85|3385.15|3393.45|3385.75|3391.99|3384.29|27
1648490580000|2022-03-28 18:03:00|3393.01|3385.31|3394.62|3386.92|3394.76|3387.06|3392.82|3385.12|31
1648490590000|2022-03-28 18:03:10|3394.84|3387.14|3394.87|3387.17|3394.87|3387.17|3393.57|3385.87|28
1648490600000|2022-03-28 18:03:20|3394.86|3387.16|3395.58|3387.88|3395.64|3387.94|3394.86|3387.16|30
1648490610000|2022-03-28 18:03:30|3395.57|3387.87|3395.57|3387.87|3395.83|3388.13|3395.13|3387.43|25
1648490620000|2022-03-28 18:03:40|3395.56|3387.86|3395.22|3387.52|3396|3388.3|3395.15|3387.45|17
1648490630000|2022-03-28 18:03:50|3395.65|3387.95|3397.71|3390.01|3398.43|3390.73|3395.25|3387.55|29
1648490640000|2022-03-28 18:04:00|3397.91|3390.21|3397.77|3390.07|3398.38|3390.68|3396.64|3388.94|36
1648490650000|2022-03-28 18:04:10|3397.5|3389.8|3397.03|3389.33|3398.04|3390.34|3397.03|3389.33|23
1648490660000|2022-03-28 18:04:20|3397.19|3389.49|3397.89|3390.19|3398.04|3390.34|3396.31|3388.61|35
1648490670000|2022-03-28 18:04:30|3396.53|3388.83|3396.58|3388.88|3397.7|3390|3396.25|3388.55|30
1648490680000|2022-03-28 18:04:40|3396.59|3388.89|3396.57|3388.87|3396.6|3388.9|3396.13|3388.43|22
1648490690000|2022-03-28 18:04:50|3396.65|3388.95|3396.34|3388.64|3396.65|3388.95|3396.13|3388.43|16
1648490700000|2022-03-28 18:05:00|3396.31|3388.61|3395.23|3387.53|3397.47|3389.77|3395.08|3387.38|35
1648490710000|2022-03-28 18:05:10|3394.68|3386.98|3395.61|3387.91|3395.7|3388|3394.02|3386.32|34
1648490720000|2022-03-28 18:05:20|3395.62|3387.92|3395.18|3387.48|3395.66|3387.96|3393.42|3385.72|35
1648490730000|2022-03-28 18:05:30|3394.85|3387.15|3397.02|3389.32|3397.02|3389.32|3394.85|3387.15|21
1648490740000|2022-03-28 18:05:40|3396.34|3388.64|3395.59|3387.89|3397.03|3389.33|3395.29|3387.59|26
1648490750000|2022-03-28 18:05:50|3395.58|3387.88|3396.4|3388.7|3396.65|3388.95|3395.01|3387.31|32
1648490760000|2022-03-28 18:06:00|3396.39|3388.69|3394.18|3386.48|3396.42|3388.72|3394.18|3386.48|23
1648490770000|2022-03-28 18:06:10|3393.87|3386.17|3393.73|3386.03|3396.03|3388.33|3392.61|3384.91|24
1648490780000|2022-03-28 18:06:20|3394.33|3386.63|3394.75|3387.05|3395.93|3388.23|3393.14|3385.44|33
1648490790000|2022-03-28 18:06:30|3394.56|3386.86|3394.48|3386.78|3394.82|3387.12|3393.73|3386.03|27
1648490800000|2022-03-28 18:06:40|3394.36|3386.66|3394.41|3386.71|3394.81|3387.11|3393.82|3386.12|30
1648490810000|2022-03-28 18:06:50|3394.37|3386.67|3393.46|3385.76|3394.82|3387.12|3393.23|3385.53|35
1648490820000|2022-03-28 18:07:00|3393.84|3386.14|3393.05|3385.35|3394.18|3386.48|3392.93|3385.23|20
1648490830000|2022-03-28 18:07:10|3394.03|3386.33|3393.54|3385.84|3395.7|3388|3392.93|3385.23|31
1648490840000|2022-03-28 18:07:20|3394.3|3386.6|3392.55|3384.85|3394.3|3386.6|3392.55|3384.85|5
1648490850000|2022-03-28 18:07:30|3392.56|3384.86|3394.09|3386.39|3395.21|3387.51|3392.56|3384.86|6
1648490860000|2022-03-28 18:07:40|3393.79|3386.09|3393.03|3385.33|3393.79|3386.09|3392.93|3385.23|10
1648490870000|2022-03-28 18:07:50|3392.81|3385.11|3392.69|3384.99|3394.31|3386.61|3392.69|3384.99|8
1648490880000|2022-03-28 18:08:00|3394.02|3386.32|3392.45|3384.75|3394.7|3387|3392.45|3384.75|14
1648490890000|2022-03-28 18:08:10|3392.69|3384.99|3393.94|3386.24|3394.7|3387|3392.45|3384.75|5
1648490900000|2022-03-28 18:08:20|3393.98|3386.28|3394.77|3387.07|3395.86|3388.16|3393.72|3386.02|19
1648490910000|2022-03-28 18:08:30|3395.86|3388.16|3394.04|3386.34|3395.86|3388.16|3393.8|3386.1|18
1648490920000|2022-03-28 18:08:40|3393.29|3385.59|3393.78|3386.08|3395.66|3387.96|3393.29|3385.59|23
1648490930000|2022-03-28 18:08:50|3394.63|3386.93|3393.83|3386.13|3395.68|3387.98|3393.4|3385.7|22
1648490940000|2022-03-28 18:09:00|3394.18|3386.48|3395.17|3387.47|3395.86|3388.16|3393.84|3386.14|19
1648490950000|2022-03-28 18:09:10|3395.67|3387.97|3393.43|3385.73|3395.67|3387.97|3393.43|3385.73|34
1648490960000|2022-03-28 18:09:20|3393.77|3386.07|3394.37|3386.67|3395.21|3387.51|3393.25|3385.55|27
1648490970000|2022-03-28 18:09:30|3395.06|3387.36|3394.98|3387.28|3396.15|3388.45|3393.96|3386.26|18
1648490980000|2022-03-28 18:09:40|3394.82|3387.12|3394.78|3387.08|3396.01|3388.31|3394.6|3386.9|32
1648490990000|2022-03-28 18:09:50|3395.3|3387.6|3394.09|3386.39|3395.56|3387.86|3394.04|3386.34|20
1648491000000|2022-03-28 18:10:00|3394.08|3386.38|3394.87|3387.17|3395.61|3387.91|3393.07|3385.37|24
1648491010000|2022-03-28 18:10:10|3394.53|3386.83|3394.57|3386.87|3395|3387.3|3393.98|3386.28|24
1648491020000|2022-03-28 18:10:20|3394.58|3386.88|3395.86|3388.16|3396.02|3388.32|3393.62|3385.92|27
1648491030000|2022-03-28 18:10:30|3394.34|3386.64|3394.46|3386.76|3395.28|3387.58|3394.34|3386.64|29
1648491040000|2022-03-28 18:10:40|3394.55|3386.85|3395.3|3387.6|3395.42|3387.72|3394.05|3386.35|34
1648491050000|2022-03-28 18:10:50|3394.53|3386.83|3394.02|3386.32|3395.97|3388.27|3393.9|3386.2|29
1648491060000|2022-03-28 18:11:00|3393.9|3386.2|3394.07|3386.37|3394.4|3386.7|3393.59|3385.89|25
1648491070000|2022-03-28 18:11:10|3394.05|3386.35|3392.64|3384.94|3394.05|3386.35|3392.45|3384.75|35
1648491080000|2022-03-28 18:11:20|3392.47|3384.77|3392.75|3385.05|3392.98|3385.28|3392.34|3384.64|33
1648491090000|2022-03-28 18:11:30|3392.74|3385.04|3392.34|3384.64|3392.89|3385.19|3392.33|3384.63|23
1648491100000|2022-03-28 18:11:40|3392.35|3384.65|3392.37|3384.67|3392.86|3385.16|3392.28|3384.58|15
1648491110000|2022-03-28 18:11:50|3392.38|3384.68|3392.21|3384.51|3393.2|3385.5|3392.21|3384.51|16
1648491120000|2022-03-28 18:12:00|3392.32|3384.62|3391.4|3383.7|3392.32|3384.62|3390.43|3382.73|33
1648491130000|2022-03-28 18:12:10|3391.42|3383.72|3389.1|3381.4|3391.42|3383.72|3388.68|3380.98|27
1648491140000|2022-03-28 18:12:20|3388.97|3381.27|3389.19|3381.49|3390.31|3382.61|3387.06|3379.36|37
1648491150000|2022-03-28 18:12:30|3388.43|3380.73|3387.79|3380.09|3389.23|3381.53|3385.81|3378.11|32
1648491160000|2022-03-28 18:12:40|3387.49|3379.79|3386.55|3378.85|3387.67|3379.97|3385.91|3378.21|29
1648491170000|2022-03-28 18:12:50|3385.67|3377.97|3384.86|3377.16|3385.84|3378.14|3384.86|3377.16|15
1648491180000|2022-03-28 18:13:00|3384.72|3377.02|3385.95|3378.25|3385.95|3378.25|3384.72|3377.02|20
1648491190000|2022-03-28 18:13:10|3386.02|3378.32|3385.8|3378.1|3386.17|3378.47|3385.8|3378.1|8
1648491200000|2022-03-28 18:13:20|3384.99|3377.29|3384.74|3377.04|3385.09|3377.39|3383.24|3375.54|10
1648491210000|2022-03-28 18:13:30|3384.6|3376.9|3386.52|3378.82|3386.52|3378.82|3384.6|3376.9|20
1648491220000|2022-03-28 18:13:40|3386.49|3378.79|3387|3379.3|3387|3379.3|3386.31|3378.61|19
1648491230000|2022-03-28 18:13:50|3386.6|3378.9|3387.52|3379.82|3388.58|3380.88|3386.6|3378.9|26
1648491240000|2022-03-28 18:14:00|3388.23|3380.53|3387.39|3379.69|3388.58|3380.88|3387.13|3379.43|28
1648491250000|2022-03-28 18:14:10|3387.83|3380.13|3387.14|3379.44|3388|3380.3|3386.33|3378.63|33
1648491260000|2022-03-28 18:14:20|3387.12|3379.42|3386.57|3378.87|3387.12|3379.42|3386.52|3378.82|30
1648491270000|2022-03-28 18:14:30|3386.61|3378.91|3387.05|3379.35|3387.08|3379.38|3386.3|3378.6|20
1648491280000|2022-03-28 18:14:40|3386.88|3379.18|3386.36|3378.66|3386.89|3379.19|3386.21|3378.51|11
1648491290000|2022-03-28 18:14:50|3386.42|3378.72|3387.18|3379.48|3387.18|3379.48|3386.36|3378.66|12
1648491300000|2022-03-28 18:15:00|3387.15|3379.45|3386.5|3378.8|3387.4|3379.7|3386.07|3378.37|23
1648491310000|2022-03-28 18:15:10|3386.8|3379.1|3386.4|3378.7|3387.17|3379.47|3385.84|3378.14|36
1648491320000|2022-03-28 18:15:20|3386.11|3378.41|3386.73|3379.03|3387.38|3379.68|3384.49|3376.79|35
1648491330000|2022-03-28 18:15:30|3385.16|3377.46|3386.65|3378.95|3386.65|3378.95|3384.98|3377.28|37
1648491340000|2022-03-28 18:15:40|3385.41|3377.71|3386.81|3379.11|3387.3|3379.6|3384.28|3376.58|26
1648491350000|2022-03-28 18:15:50|3385.69|3377.99|3386.42|3378.72|3387.55|3379.85|3385.69|3377.99|32
1648491360000|2022-03-28 18:16:00|3386.47|3378.77|3388.05|3380.35|3388.06|3380.36|3386.42|3378.72|32
1648491370000|2022-03-28 18:16:10|3387.14|3379.44|3387.42|3379.72|3388.05|3380.35|3387.11|3379.41|21
1648491380000|2022-03-28 18:16:20|3387.11|3379.41|3386.91|3379.21|3387.27|3379.57|3386.91|3379.21|9
1648491390000|2022-03-28 18:16:30|3387.11|3379.41|3387.25|3379.55|3387.58|3379.88|3387.11|3379.41|16
1648491400000|2022-03-28 18:16:40|3387.45|3379.75|3387.6|3379.9|3387.6|3379.9|3387.45|3379.75|13
1648491410000|2022-03-28 18:16:50|3387.59|3379.89|3387.85|3380.15|3387.85|3380.15|3387.59|3379.89|9
1648491420000|2022-03-28 18:17:00|3388.14|3380.44|3387.88|3380.18|3388.14|3380.44|3386.97|3379.27|16
1648491430000|2022-03-28 18:17:10|3388.19|3380.49|3388.3|3380.6|3388.3|3380.6|3387.23|3379.53|28
1648491440000|2022-03-28 18:17:20|3387.61|3379.91|3387.95|3380.25|3388.49|3380.79|3387.61|3379.91|36
1648491450000|2022-03-28 18:17:30|3387.8|3380.1|3388.29|3380.59|3388.35|3380.65|3387.25|3379.55|30
1648491460000|2022-03-28 18:17:40|3387.56|3379.86|3388.46|3380.76|3388.47|3380.77|3387.43|3379.73|24
1648491470000|2022-03-28 18:17:50|3388.38|3380.68|3388.27|3380.57|3388.38|3380.68|3387.16|3379.46|35
1648491480000|2022-03-28 18:18:00|3387.56|3379.86|3385.96|3378.26|3388.2|3380.5|3385.96|3378.26|35
1648491490000|2022-03-28 18:18:10|3386.06|3378.36|3386.76|3379.06|3387.85|3380.15|3385.96|3378.26|29
1648491500000|2022-03-28 18:18:20|3386.85|3379.15|3386.37|3378.67|3387.54|3379.84|3385.71|3378.01|30
1648491510000|2022-03-28 18:18:30|3385.71|3378.01|3387.36|3379.66|3387.36|3379.66|3385.71|3378.01|24
1648491520000|2022-03-28 18:18:40|3386.31|3378.61|3387.7|3380|3388.16|3380.46|3386.31|3378.61|29
1648491530000|2022-03-28 18:18:50|3387.08|3379.38|3387.43|3379.73|3387.63|3379.93|3386.31|3378.61|21
1648491540000|2022-03-28 18:19:00|3387.36|3379.66|3386.37|3378.67|3387.47|3379.77|3385.71|3378.01|29
1648491550000|2022-03-28 18:19:10|3385.94|3378.24|3387.21|3379.51|3387.36|3379.66|3384.85|3377.15|32
1648491560000|2022-03-28 18:19:20|3385.59|3377.89|3385.75|3378.05|3387.36|3379.66|3384.77|3377.07|26
1648491570000|2022-03-28 18:19:30|3384.72|3377.02|3384.97|3377.27|3386.61|3378.91|3384.7|3377|35
1648491580000|2022-03-28 18:19:40|3385.45|3377.75|3385.21|3377.51|3385.45|3377.75|3384.51|3376.81|31
1648491590000|2022-03-28 18:19:50|3384.5|3376.8|3384.57|3376.87|3385.24|3377.54|3382.93|3375.23|27
1648491600000|2022-03-28 18:20:00|3383.92|3376.22|3384.83|3377.13|3384.88|3377.18|3383.5|3375.8|28
1648491610000|2022-03-28 18:20:10|3384.81|3377.11|3384.57|3376.87|3384.81|3377.11|3382.8|3375.1|33
1648491620000|2022-03-28 18:20:20|3382.8|3375.1|3381.26|3373.56|3384.86|3377.16|3381.15|3373.45|33
1648491630000|2022-03-28 18:20:30|3381.99|3374.29|3380.5|3372.8|3381.99|3374.29|3380.5|3372.8|32
1648491640000|2022-03-28 18:20:40|3381.05|3373.35|3382.27|3374.57|3382.97|3375.27|3380.5|3372.8|28
1648491650000|2022-03-28 18:20:50|3381.91|3374.21|3381.26|3373.56|3382.32|3374.62|3380.79|3373.09|28
1648491660000|2022-03-28 18:21:00|3381.19|3373.49|3381.83|3374.13|3383.37|3375.67|3381.19|3373.49|27
1648491670000|2022-03-28 18:21:10|3382.82|3375.12|3382.6|3374.9|3383.17|3375.47|3381.83|3374.13|24
1648491680000|2022-03-28 18:21:20|3382.89|3375.19|3382.6|3374.9|3383.37|3375.67|3382.6|3374.9|26
1648491690000|2022-03-28 18:21:30|3382.73|3375.03|3382.6|3374.9|3383.64|3375.94|3382.6|3374.9|20
1648491700000|2022-03-28 18:21:40|3383.64|3375.94|3382.6|3374.9|3383.64|3375.94|3382.6|3374.9|24
1648491710000|2022-03-28 18:21:50|3382.73|3375.03|3383.16|3375.46|3383.98|3376.28|3382.6|3374.9|29
1648491720000|2022-03-28 18:22:00|3383.46|3375.76|3382.75|3375.05|3383.66|3375.96|3382.6|3374.9|31
1648491730000|2022-03-28 18:22:10|3383.09|3375.39|3383.78|3376.08|3384.56|3376.86|3382.6|3374.9|24
1648491740000|2022-03-28 18:22:20|3383.4|3375.7|3384.49|3376.79|3384.78|3377.08|3382.6|3374.9|35
1648491750000|2022-03-28 18:22:30|3383.81|3376.11|3385.91|3378.21|3387.08|3379.38|3383.61|3375.91|36
1648491760000|2022-03-28 18:22:40|3385.64|3377.94|3387.43|3379.73|3387.43|3379.73|3385.64|3377.94|35
1648491770000|2022-03-28 18:22:50|3386.93|3379.23|3386.88|3379.18|3388.05|3380.35|3386.88|3379.18|21
1648491780000|2022-03-28 18:23:00|3386.93|3379.23|3387.53|3379.83|3387.59|3379.89|3386.85|3379.15|24
1648491790000|2022-03-28 18:23:10|3387.08|3379.38|3386.93|3379.23|3387.08|3379.38|3386.43|3378.73|14
1648491800000|2022-03-28 18:23:20|3386.88|3379.18|3387.79|3380.09|3387.83|3380.13|3386.88|3379.18|21
1648491810000|2022-03-28 18:23:30|3388.02|3380.32|3388.58|3380.88|3388.58|3380.88|3388.01|3380.31|20
1648491820000|2022-03-28 18:23:40|3388.49|3380.79|3388.99|3381.29|3389.73|3382.03|3388.47|3380.77|28
1648491830000|2022-03-28 18:23:50|3388.97|3381.27|3389.93|3382.23|3389.98|3382.28|3388.97|3381.27|20
1648491840000|2022-03-28 18:24:00|3389.63|3381.93|3390.31|3382.61|3390.31|3382.61|3388.65|3380.95|35
1648491850000|2022-03-28 18:24:10|3390.25|3382.55|3390.36|3382.66|3390.86|3383.16|3390|3382.3|35
1648491860000|2022-03-28 18:24:20|3390.14|3382.44|3390.91|3383.21|3390.91|3383.21|3389.74|3382.04|24
1648491870000|2022-03-28 18:24:30|3390.63|3382.93|3391.81|3384.11|3391.88|3384.18|3390.53|3382.83|34
1648491880000|2022-03-28 18:24:40|3391.6|3383.9|3392.1|3384.4|3392.24|3384.54|3391.01|3383.31|35
1648491890000|2022-03-28 18:24:50|3391.58|3383.88|3388.58|3380.88|3392.97|3385.27|3387.62|3379.92|32
1648491900000|2022-03-28 18:25:00|3387.09|3379.39|3387.79|3380.09|3388.62|3380.92|3385.98|3378.28|40
1648491910000|2022-03-28 18:25:10|3386.68|3378.98|3388.98|3381.28|3389.12|3381.42|3386.49|3378.79|33
1648491920000|2022-03-28 18:25:20|3389.35|3381.65|3391.8|3384.1|3392.11|3384.41|3389.34|3381.64|34
1648491930000|2022-03-28 18:25:30|3391.85|3384.15|3392.42|3384.72|3392.42|3384.72|3390.73|3383.03|20
1648491940000|2022-03-28 18:25:40|3392.37|3384.67|3392.19|3384.49|3392.51|3384.81|3391.81|3384.11|21
1648491950000|2022-03-28 18:25:50|3392.25|3384.55|3393.65|3385.95|3393.92|3386.22|3392.25|3384.55|27
1648491960000|2022-03-28 18:26:00|3393.72|3386.02|3396.21|3388.51|3396.21|3388.51|3393.72|3386.02|30
1648491970000|2022-03-28 18:26:10|3396.16|3388.46|3398.4|3390.7|3398.9|3391.2|3396.16|3388.46|22
1648491980000|2022-03-28 18:26:20|3398.13|3390.43|3400.54|3392.84|3400.79|3393.09|3397.84|3390.14|15
1648491990000|2022-03-28 18:26:30|3399.51|3391.81|3399.25|3391.55|3400.55|3392.85|3398.19|3390.49|30
1648492000000|2022-03-28 18:26:40|3399.2|3391.5|3399.84|3392.14|3401.13|3393.43|3398.44|3390.74|30
1648492010000|2022-03-28 18:26:50|3399.78|3392.08|3401.4|3393.7|3401.67|3393.97|3399.55|3391.85|27
1648492020000|2022-03-28 18:27:00|3401.39|3393.69|3400.88|3393.18|3402.35|3394.65|3400.69|3392.99|30
1648492030000|2022-03-28 18:27:10|3400.83|3393.13|3399.81|3392.11|3401.66|3393.96|3399.76|3392.06|21
1648492040000|2022-03-28 18:27:20|3400.52|3392.82|3398.73|3391.03|3400.52|3392.82|3398.07|3390.37|19
1648492050000|2022-03-28 18:27:30|3399.06|3391.36|3398.71|3391.01|3399.08|3391.38|3397.61|3389.91|39
1648492060000|2022-03-28 18:27:40|3398.65|3390.95|3396.52|3388.82|3398.85|3391.15|3396.52|3388.82|29
1648492070000|2022-03-28 18:27:50|3396.75|3389.05|3396.05|3388.35|3396.75|3389.05|3394.7|3387|33
1648492080000|2022-03-28 18:28:00|3395.81|3388.11|3397.42|3389.72|3398.87|3391.17|3395.02|3387.32|34
1648492090000|2022-03-28 18:28:10|3396.32|3388.62|3398.49|3390.79|3398.49|3390.79|3396.32|3388.62|30
1648492100000|2022-03-28 18:28:20|3397.53|3389.83|3397.39|3389.69|3397.93|3390.23|3396.55|3388.85|28
1648492110000|2022-03-28 18:28:30|3397.11|3389.41|3396.95|3389.25|3397.5|3389.8|3396.42|3388.72|29
1648492120000|2022-03-28 18:28:40|3397.39|3389.69|3397.5|3389.8|3397.5|3389.8|3396.43|3388.73|20
1648492130000|2022-03-28 18:28:50|3397.51|3389.81|3398.36|3390.66|3399.47|3391.77|3397.08|3389.38|29
1648492140000|2022-03-28 18:29:00|3398.01|3390.31|3398.63|3390.93|3398.78|3391.08|3397.35|3389.65|28
1648492150000|2022-03-28 18:29:10|3398.73|3391.03|3398.95|3391.25|3400.93|3393.23|3398.21|3390.51|34
1648492160000|2022-03-28 18:29:20|3399.01|3391.31|3398.64|3390.94|3401.05|3393.35|3398.64|3390.94|24
1648492170000|2022-03-28 18:29:30|3398.84|3391.14|3398.84|3391.14|3398.84|3391.14|3398.14|3390.44|20
1648492180000|2022-03-28 18:29:40|3398.38|3390.68|3398.55|3390.85|3398.84|3391.14|3398.01|3390.31|7
1648492190000|2022-03-28 18:29:50|3397.96|3390.26|3398.25|3390.55|3398.91|3391.21|3397.96|3390.26|17
1648492200000|2022-03-28 18:30:00|3398.64|3390.94|3398.75|3391.05|3399.15|3391.45|3398.07|3390.37|19
1648492210000|2022-03-28 18:30:10|3399.06|3391.36|3398.66|3390.96|3399.09|3391.39|3398.16|3390.46|19
1648492220000|2022-03-28 18:30:20|3398.65|3390.95|3398.71|3391.01|3398.71|3391.01|3397.88|3390.18|21
1648492230000|2022-03-28 18:30:30|3398.11|3390.41|3400.67|3392.97|3400.93|3393.23|3397.9|3390.2|30
1648492240000|2022-03-28 18:30:40|3400.58|3392.88|3400.7|3393|3401.89|3394.19|3399.91|3392.21|32
1648492250000|2022-03-28 18:30:50|3400.47|3392.77|3403.83|3396.13|3405.19|3397.49|3400.47|3392.77|35
1648492260000|2022-03-28 18:31:00|3402.81|3395.11|3401.69|3393.99|3405.56|3397.86|3401.07|3393.37|14
1648492270000|2022-03-28 18:31:10|3401.4|3393.7|3401.69|3393.99|3401.69|3393.99|3401.05|3393.35|9
1648492280000|2022-03-28 18:31:20|3401.37|3393.67|3401.37|3393.67|3401.69|3393.99|3401.37|3393.67|7
1648492290000|2022-03-28 18:31:30|3401.69|3393.99|3402.14|3394.44|3402.28|3394.58|3401.2|3393.5|35
1648492300000|2022-03-28 18:31:40|3402.24|3394.54|3402.16|3394.46|3402.36|3394.66|3402.12|3394.42|13
1648492310000|2022-03-28 18:31:50|3401.86|3394.16|3401.86|3394.16|3402.29|3394.59|3401.42|3393.72|12
1648492320000|2022-03-28 18:32:00|3401.57|3393.87|3401.09|3393.39|3401.95|3394.25|3401.08|3393.38|25
1648492330000|2022-03-28 18:32:10|3401.69|3393.99|3400.47|3392.77|3401.69|3393.99|3400.47|3392.77|19
1648492340000|2022-03-28 18:32:20|3400.51|3392.81|3401.69|3393.99|3401.69|3393.99|3400.21|3392.51|17
1648492350000|2022-03-28 18:32:30|3401.58|3393.88|3401.57|3393.87|3401.72|3394.02|3400.7|3393|13
1648492360000|2022-03-28 18:32:40|3401.31|3393.61|3398.26|3390.56|3401.72|3394.02|3397.47|3389.77|24
1648492370000|2022-03-28 18:32:50|3399.9|3392.2|3400.24|3392.54|3401.69|3393.99|3398.82|3391.12|16
1648492380000|2022-03-28 18:33:00|3400.3|3392.6|3402.13|3394.43|3402.78|3395.08|3400.3|3392.6|27
1648492390000|2022-03-28 18:33:10|3402.47|3394.77|3402.79|3395.09|3403.03|3395.33|3401.9|3394.2|14
1648492410000|2022-03-28 18:33:30|3402.55|3394.85|3402.79|3395.09|3403.68|3395.98|3402.05|3394.35|10
1648492420000|2022-03-28 18:33:40|3402.36|3394.66|3402.1|3394.4|3402.79|3395.09|3401.11|3393.41|25
1648492430000|2022-03-28 18:33:50|3402.07|3394.37|3401.82|3394.12|3402.22|3394.52|3400.96|3393.26|26
1648492440000|2022-03-28 18:34:00|3401.13|3393.43|3401.7|3394|3402.21|3394.51|3399.82|3392.12|25
1648492450000|2022-03-28 18:34:10|3401.62|3393.92|3398.52|3390.82|3401.64|3393.94|3396.97|3389.27|27
1648492460000|2022-03-28 18:34:20|3397.83|3390.13|3397.61|3389.91|3399.07|3391.37|3397.33|3389.63|29
1648492470000|2022-03-28 18:34:30|3398.06|3390.36|3396.57|3388.87|3398.64|3390.94|3396.33|3388.63|39
1648492480000|2022-03-28 18:34:40|3396.63|3388.93|3394.82|3387.12|3396.66|3388.96|3394.44|3386.74|36
1648492490000|2022-03-28 18:34:50|3396.2|3388.5|3397.95|3390.25|3398.01|3390.31|3394.87|3387.17|36
1648492500000|2022-03-28 18:35:00|3397.69|3389.99|3397.93|3390.23|3399.73|3392.03|3397.49|3389.79|36
1648492510000|2022-03-28 18:35:10|3397.96|3390.26|3397.67|3389.97|3399.01|3391.31|3396.53|3388.83|33
1648492520000|2022-03-28 18:35:20|3398.62|3390.92|3397.86|3390.16|3399.17|3391.47|3397.56|3389.86|36
1648492530000|2022-03-28 18:35:30|3397.91|3390.21|3397.85|3390.15|3399.53|3391.83|3397.26|3389.56|33
1648492540000|2022-03-28 18:35:40|3398.34|3390.64|3398.08|3390.38|3398.92|3391.22|3397.96|3390.26|18
1648492550000|2022-03-28 18:35:50|3398.12|3390.42|3398.38|3390.68|3398.55|3390.85|3398.08|3390.38|6
1648492560000|2022-03-28 18:36:00|3398.33|3390.63|3398.71|3391.01|3398.71|3391.01|3398|3390.3|28
1648492570000|2022-03-28 18:36:10|3398.27|3390.57|3400.8|3393.1|3400.8|3393.1|3398.27|3390.57|27
1648492580000|2022-03-28 18:36:20|3400.84|3393.14|3400.34|3392.64|3401.29|3393.59|3400.34|3392.64|32
1648492590000|2022-03-28 18:36:30|3400.93|3393.23|3401.19|3393.49|3401.51|3393.81|3400.34|3392.64|25
1648492600000|2022-03-28 18:36:40|3401.15|3393.45|3401.76|3394.06|3403.07|3395.37|3401.15|3393.45|34
1648492610000|2022-03-28 18:36:50|3401.77|3394.07|3402.1|3394.4|3402.78|3395.08|3401.47|3393.77|30
1648492620000|2022-03-28 18:37:00|3401.75|3394.05|3402.3|3394.6|3402.64|3394.94|3401.57|3393.87|32
1648492630000|2022-03-28 18:37:10|3402.26|3394.56|3402.55|3394.85|3402.55|3394.85|3400.8|3393.1|37
1648492640000|2022-03-28 18:37:20|3401.36|3393.66|3401.98|3394.28|3403.08|3395.38|3401.29|3393.59|33
1648492650000|2022-03-28 18:37:30|3402.08|3394.38|3401.93|3394.23|3402.14|3394.44|3401.89|3394.19|28
1648492660000|2022-03-28 18:37:40|3401.18|3393.48|3402.01|3394.31|3402.01|3394.31|3401.18|3393.48|14
1648492670000|2022-03-28 18:37:50|3401.65|3393.95|3401.64|3393.94|3402.01|3394.31|3401.47|3393.77|37
1648492680000|2022-03-28 18:38:00|3401.7|3394|3401.54|3393.84|3401.84|3394.14|3401.03|3393.33|30
1648492690000|2022-03-28 18:38:10|3401.03|3393.33|3401.08|3393.38|3401.65|3393.95|3400.6|3392.9|38
1648492700000|2022-03-28 18:38:20|3401.17|3393.47|3401.03|3393.33|3402.06|3394.36|3400.22|3392.52|34
1648492710000|2022-03-28 18:38:30|3400.7|3393|3402|3394.3|3402.21|3394.51|3400.7|3393|29
1648492720000|2022-03-28 18:38:40|3400.98|3393.28|3402.68|3394.98|3403.08|3395.38|3400.71|3393.01|27
1648492730000|2022-03-28 18:38:50|3402.69|3394.99|3403.15|3395.45|3403.8|3396.1|3402.03|3394.33|35
1648492740000|2022-03-28 18:39:00|3402.38|3394.68|3403.33|3395.63|3403.73|3396.03|3401.33|3393.63|25
1648492750000|2022-03-28 18:39:10|3402.34|3394.64|3402.23|3394.53|3403.73|3396.03|3402.23|3394.53|27
1648492760000|2022-03-28 18:39:20|3403.24|3395.54|3403.39|3395.69|3403.73|3396.03|3401.53|3393.83|30
1648492770000|2022-03-28 18:39:30|3402.97|3395.27|3402.49|3394.79|3403.03|3395.33|3402.38|3394.68|21
1648492780000|2022-03-28 18:39:40|3402.98|3395.28|3402.65|3394.95|3403.03|3395.33|3402.49|3394.79|10
1648492790000|2022-03-28 18:39:50|3402.69|3394.99|3403.18|3395.48|3403.23|3395.53|3402.69|3394.99|13
1648492800000|2022-03-28 18:40:00|3402.81|3395.11|3402.2|3394.5|3403.18|3395.48|3401.99|3394.29|38
1648492810000|2022-03-28 18:40:10|3401.99|3394.29|3402.7|3395|3403.68|3395.98|3401.75|3394.05|28
1648492820000|2022-03-28 18:40:20|3402.69|3394.99|3402.51|3394.81|3402.75|3395.05|3402.44|3394.74|24
1648492830000|2022-03-28 18:40:30|3402.75|3395.05|3403.89|3396.19|3404.1|3396.4|3402.47|3394.77|25
1648492840000|2022-03-28 18:40:40|3403.08|3395.38|3403.27|3395.57|3404.1|3396.4|3402.82|3395.12|17
1648492850000|2022-03-28 18:40:50|3402.85|3395.15|3403.21|3395.51|3403.28|3395.58|3402.81|3395.11|24
1648492860000|2022-03-28 18:41:00|3402.81|3395.11|3403.17|3395.47|3403.27|3395.57|3402.81|3395.11|28
1648492870000|2022-03-28 18:41:10|3403.19|3395.49|3403.19|3395.49|3403.2|3395.5|3402.76|3395.06|12
1648492880000|2022-03-28 18:41:20|3402.76|3395.06|3403.19|3395.49|3403.42|3395.72|3402.72|3395.02|29
1648492890000|2022-03-28 18:41:30|3403.24|3395.54|3403.32|3395.62|3403.39|3395.69|3402.76|3395.06|33
1648492900000|2022-03-28 18:41:40|3403.36|3395.66|3403.4|3395.7|3404.23|3396.53|3402.38|3394.68|38
1648492910000|2022-03-28 18:41:50|3403.27|3395.57|3403.33|3395.63|3403.33|3395.63|3401.42|3393.72|39
1648492920000|2022-03-28 18:42:00|3403.23|3395.53|3404.16|3396.46|3404.4|3396.7|3402.66|3394.96|27
1648492930000|2022-03-28 18:42:10|3404.24|3396.54|3403.68|3395.98|3404.24|3396.54|3403.5|3395.8|27
1648492940000|2022-03-28 18:42:20|3403.59|3395.89|3403.51|3395.81|3403.63|3395.93|3403.47|3395.77|31
1648492950000|2022-03-28 18:42:30|3403.59|3395.89|3402.67|3394.97|3403.68|3395.98|3402.57|3394.87|27
1648492960000|2022-03-28 18:42:40|3402.66|3394.96|3403.22|3395.52|3403.52|3395.82|3402.57|3394.87|23
1648492970000|2022-03-28 18:42:50|3403.26|3395.56|3403.16|3395.46|3403.69|3395.99|3402.51|3394.81|31
1648492980000|2022-03-28 18:43:00|3403.65|3395.95|3402.87|3395.17|3404.01|3396.31|3402.51|3394.81|23
1648492990000|2022-03-28 18:43:10|3403.52|3395.82|3404|3396.3|3404.75|3397.05|3402.7|3395|28
1648493000000|2022-03-28 18:43:20|3403.96|3396.26|3403.39|3395.69|3404.89|3397.19|3402.7|3395|24
1648493010000|2022-03-28 18:43:30|3403.89|3396.19|3404.11|3396.41|3404.13|3396.43|3403.39|3395.69|26
1648493020000|2022-03-28 18:43:40|3404.1|3396.4|3403.78|3396.08|3405.21|3397.51|3403.6|3395.9|24
1648493030000|2022-03-28 18:43:50|3404.01|3396.31|3404|3396.3|3404.2|3396.5|3403.6|3395.9|23
1648493040000|2022-03-28 18:44:00|3404.03|3396.33|3404.05|3396.35|3404.09|3396.39|3404.03|3396.33|4
1648493050000|2022-03-28 18:44:10|3404.09|3396.39|3404.16|3396.46|3404.43|3396.73|3403.79|3396.09|18
1648493060000|2022-03-28 18:44:20|3404.31|3396.61|3404.16|3396.46|3405.33|3397.63|3404.12|3396.42|29
1648493070000|2022-03-28 18:44:30|3405.11|3397.41|3411.02|3403.32|3413.73|3406.03|3404.16|3396.46|38
1648493080000|2022-03-28 18:44:40|3411.42|3403.72|3410.86|3403.16|3411.79|3404.09|3409.8|3402.1|37
1648493090000|2022-03-28 18:44:50|3410.88|3403.18|3411.2|3403.5|3411.96|3404.26|3409.39|3401.69|37
1648493100000|2022-03-28 18:45:00|3411.38|3403.68|3413.6|3405.9|3413.6|3405.9|3410.83|3403.13|39
1648493110000|2022-03-28 18:45:10|3413.55|3405.85|3415.14|3407.44|3415.14|3407.44|3411.78|3404.08|38
1648493120000|2022-03-28 18:45:20|3415.13|3407.43|3415.46|3407.76|3415.64|3407.94|3414.89|3407.19|35
1648493130000|2022-03-28 18:45:30|3415.31|3407.61|3416.3|3408.6|3417.77|3410.07|3414.64|3406.94|39
1648493140000|2022-03-28 18:45:40|3416.29|3408.59|3415.9|3408.2|3416.57|3408.87|3415.44|3407.74|37
1648493150000|2022-03-28 18:45:50|3415.81|3408.11|3416.03|3408.33|3416.82|3409.12|3415.56|3407.86|35
1648493160000|2022-03-28 18:46:00|3416.01|3408.31|3413.86|3406.16|3416.01|3408.31|3413.19|3405.49|33
1648493170000|2022-03-28 18:46:10|3414.35|3406.65|3415.07|3407.37|3415.9|3408.2|3412.74|3405.04|39
1648493180000|2022-03-28 18:46:20|3414.75|3407.05|3413.89|3406.19|3415.29|3407.59|3413.04|3405.34|38
1648493190000|2022-03-28 18:46:30|3413.88|3406.18|3416|3408.3|3416.92|3409.22|3413.57|3405.87|39
1648493200000|2022-03-28 18:46:40|3416.02|3408.32|3416.92|3409.22|3416.92|3409.22|3414.66|3406.96|35
1648493210000|2022-03-28 18:46:50|3416.51|3408.81|3418.03|3410.33|3418.67|3410.97|3415.6|3407.9|36
1648493220000|2022-03-28 18:47:00|3418.43|3410.73|3421.2|3413.5|3421.91|3414.21|3418.05|3410.35|30
1648493230000|2022-03-28 18:47:10|3420.83|3413.13|3421.01|3413.31|3421.93|3414.23|3420.41|3412.71|40
1648493240000|2022-03-28 18:47:20|3421.02|3413.32|3420.67|3412.97|3421.55|3413.85|3420.05|3412.35|37
1648493250000|2022-03-28 18:47:30|3421.31|3413.61|3420.55|3412.85|3421.98|3414.28|3419.15|3411.45|39
1648493260000|2022-03-28 18:47:40|3420.54|3412.84|3420.79|3413.09|3421.3|3413.6|3419.76|3412.06|37
1648493270000|2022-03-28 18:47:50|3421.35|3413.65|3420.98|3413.28|3421.49|3413.79|3420.47|3412.77|33
1648493280000|2022-03-28 18:48:00|3421.04|3413.34|3421.05|3413.35|3421.78|3414.08|3419.88|3412.18|39
1648493290000|2022-03-28 18:48:10|3421.1|3413.4|3419.55|3411.85|3421.1|3413.4|3418.12|3410.42|32
1648493300000|2022-03-28 18:48:20|3418.25|3410.55|3420.61|3412.91|3421.61|3413.91|3418.25|3410.55|33
1648493310000|2022-03-28 18:48:30|3420.6|3412.9|3422.1|3414.4|3422.74|3415.04|3420.35|3412.65|31
1648493320000|2022-03-28 18:48:40|3422.11|3414.41|3423.18|3415.48|3423.42|3415.72|3421.03|3413.33|35
1648493330000|2022-03-28 18:48:50|3423.17|3415.47|3423.69|3415.99|3424.18|3416.48|3421.95|3414.25|35
1648493340000|2022-03-28 18:49:00|3423.74|3416.04|3426.8|3419.1|3426.8|3419.1|3422.87|3415.17|36
1648493350000|2022-03-28 18:49:10|3426.58|3418.88|3426.71|3419.01|3426.93|3419.23|3425.82|3418.12|38
1648493360000|2022-03-28 18:49:20|3426.73|3419.03|3427.64|3419.94|3427.81|3420.11|3426.29|3418.59|36
1648493370000|2022-03-28 18:49:30|3427.36|3419.66|3427.16|3419.46|3427.74|3420.04|3425.81|3418.11|39
1648493380000|2022-03-28 18:49:40|3427.09|3419.39|3424.34|3416.64|3427.09|3419.39|3424.3|3416.6|38
1648493390000|2022-03-28 18:49:50|3424.2|3416.5|3425.7|3418|3425.7|3418|3424.15|3416.45|39
1648493400000|2022-03-28 18:50:00|3425.27|3417.57|3425.29|3417.59|3426.19|3418.49|3424.45|3416.75|36
1648493410000|2022-03-28 18:50:10|3425.5|3417.8|3423.53|3415.83|3425.5|3417.8|3423.41|3415.71|38
1648493420000|2022-03-28 18:50:20|3423.36|3415.66|3421.33|3413.63|3423.36|3415.66|3420.82|3413.12|37
1648493430000|2022-03-28 18:50:30|3421.69|3413.99|3422.12|3414.42|3422.16|3414.46|3420.83|3413.13|37
1648493440000|2022-03-28 18:50:40|3421.83|3414.13|3421.75|3414.05|3422.82|3415.12|3420.78|3413.08|38
1648493450000|2022-03-28 18:50:50|3421.78|3414.08|3422.37|3414.67|3422.6|3414.9|3420.56|3412.86|35
1648493460000|2022-03-28 18:51:00|3421.23|3413.53|3422.82|3415.12|3422.85|3415.15|3421.18|3413.48|37
1648493470000|2022-03-28 18:51:10|3421.55|3413.85|3422.64|3414.94|3422.84|3415.14|3421.23|3413.53|35
1648493480000|2022-03-28 18:51:20|3422.9|3415.2|3422.34|3414.64|3422.9|3415.2|3421.59|3413.89|38
1648493490000|2022-03-28 18:51:30|3422.33|3414.63|3422.03|3414.33|3422.45|3414.75|3420.76|3413.06|37
1648493500000|2022-03-28 18:51:40|3421.16|3413.46|3421.33|3413.63|3422.57|3414.87|3421.01|3413.31|35
1648493510000|2022-03-28 18:51:50|3421.34|3413.64|3421.58|3413.88|3421.84|3414.14|3420.58|3412.88|38
1648493520000|2022-03-28 18:52:00|3421.34|3413.64|3421.23|3413.53|3421.59|3413.89|3420.73|3413.03|36
1648493530000|2022-03-28 18:52:10|3421.27|3413.57|3421.31|3413.61|3422.68|3414.98|3421.17|3413.47|25
1648493540000|2022-03-28 18:52:20|3421.27|3413.57|3421.35|3413.65|3421.46|3413.76|3420.92|3413.22|31
1648493550000|2022-03-28 18:52:30|3421.34|3413.64|3421.41|3413.71|3421.44|3413.74|3420.73|3413.03|25
1648493560000|2022-03-28 18:52:40|3421.4|3413.7|3422.73|3415.03|3422.73|3415.03|3420.89|3413.19|27
1648493570000|2022-03-28 18:52:50|3423.02|3415.32|3423.95|3416.25|3424.84|3417.14|3422.37|3414.67|39
1648493580000|2022-03-28 18:53:00|3422.93|3415.23|3423.51|3415.81|3424.21|3416.51|3422.68|3414.98|34
1648493590000|2022-03-28 18:53:10|3422.76|3415.06|3423.4|3415.7|3423.4|3415.7|3421.68|3413.98|37
1648493600000|2022-03-28 18:53:20|3423.51|3415.81|3422.18|3414.48|3423.51|3415.81|3421.04|3413.34|39
1648493610000|2022-03-28 18:53:30|3422.08|3414.38|3420.67|3412.97|3422.08|3414.38|3420.04|3412.34|34
1648493620000|2022-03-28 18:53:40|3420.94|3413.24|3420.92|3413.22|3421.12|3413.42|3419.28|3411.58|34
1648493630000|2022-03-28 18:53:50|3420.87|3413.17|3420.97|3413.27|3422.12|3414.42|3419.8|3412.1|39
1648493640000|2022-03-28 18:54:00|3420.89|3413.19|3418.25|3410.55|3421.16|3413.46|3417.67|3409.97|39
1648493650000|2022-03-28 18:54:10|3417.99|3410.29|3417.22|3409.52|3418.29|3410.59|3416.04|3408.34|39
1648493660000|2022-03-28 18:54:20|3417.31|3409.61|3417.25|3409.55|3417.79|3410.09|3415.66|3407.96|37
1648493670000|2022-03-28 18:54:30|3417.3|3409.6|3417.05|3409.35|3417.99|3410.29|3415.74|3408.04|30
1648493680000|2022-03-28 18:54:40|3416.75|3409.05|3416.31|3408.61|3416.98|3409.28|3415.58|3407.88|39
1648493690000|2022-03-28 18:54:50|3416.36|3408.66|3416.32|3408.62|3417.05|3409.35|3415.33|3407.63|35
1648493700000|2022-03-28 18:55:00|3416.27|3408.57|3413.3|3405.6|3416.31|3408.61|3413.04|3405.34|39
1648493710000|2022-03-28 18:55:10|3413.87|3406.17|3414.87|3407.17|3415.05|3407.35|3413.38|3405.68|37
1648493720000|2022-03-28 18:55:20|3414.86|3407.16|3416.07|3408.37|3416.35|3408.65|3414.15|3406.45|33
1648493730000|2022-03-28 18:55:30|3416.12|3408.42|3416.72|3409.02|3417.15|3409.45|3415.94|3408.24|35
1648493740000|2022-03-28 18:55:40|3416.76|3409.06|3419.36|3411.66|3419.71|3412.01|3416.31|3408.61|33
1648493750000|2022-03-28 18:55:50|3419.42|3411.72|3420.09|3412.39|3420.1|3412.4|3418.26|3410.56|37
1648493760000|2022-03-28 18:56:00|3419.68|3411.98|3420.82|3413.12|3421.06|3413.36|3419.05|3411.35|31
1648493770000|2022-03-28 18:56:10|3420.95|3413.25|3419.21|3411.51|3421.85|3414.15|3419.21|3411.51|37
1648493780000|2022-03-28 18:56:20|3419.15|3411.45|3417.77|3410.07|3419.15|3411.45|3417.13|3409.43|36
1648493790000|2022-03-28 18:56:30|3416.91|3409.21|3417.16|3409.46|3418.31|3410.61|3416.79|3409.09|35
1648493800000|2022-03-28 18:56:40|3417.06|3409.36|3418.39|3410.69|3418.79|3411.09|3417.04|3409.34|37
1648493810000|2022-03-28 18:56:50|3418.25|3410.55|3418.23|3410.53|3419.15|3411.45|3417.28|3409.58|25
1648493820000|2022-03-28 18:57:00|3418.82|3411.12|3418.85|3411.15|3418.98|3411.28|3417.88|3410.18|33
1648493830000|2022-03-28 18:57:10|3418.86|3411.16|3418.82|3411.12|3419.05|3411.35|3417.73|3410.03|37
1648493840000|2022-03-28 18:57:20|3418.12|3410.42|3418.32|3410.62|3419.19|3411.49|3417.77|3410.07|29
1648493850000|2022-03-28 18:57:30|3419.18|3411.48|3419.05|3411.35|3419.19|3411.49|3417.97|3410.27|30
1648493860000|2022-03-28 18:57:40|3418.01|3410.31|3419.71|3412.01|3419.71|3412.01|3417.51|3409.81|28
1648493870000|2022-03-28 18:57:50|3420.07|3412.37|3420.62|3412.92|3420.62|3412.92|3418.71|3411.01|29
1648493880000|2022-03-28 18:58:00|3420.53|3412.83|3420.76|3413.06|3421|3413.3|3419.89|3412.19|22
1648493890000|2022-03-28 18:58:10|3420.5|3412.8|3420.83|3413.13|3420.83|3413.13|3419.51|3411.81|22
1648493900000|2022-03-28 18:58:20|3420.7|3413|3419.34|3411.64|3421.04|3413.34|3419.34|3411.64|15
1648493910000|2022-03-28 18:58:30|3419.41|3411.71|3419.62|3411.92|3419.71|3412.01|3419.41|3411.71|6
1648493920000|2022-03-28 18:58:40|3419.64|3411.94|3419.75|3412.05|3419.75|3412.05|3419.64|3411.94|4
1648493930000|2022-03-28 18:58:50|3421.47|3413.77|3421.19|3413.49|3421.47|3413.77|3419.75|3412.05|20
1648493940000|2022-03-28 18:59:00|3419.77|3412.07|3419.53|3411.83|3421.25|3413.55|3418.16|3410.46|23
1648493950000|2022-03-28 18:59:10|3419.61|3411.91|3417.41|3409.71|3419.77|3412.07|3417.08|3409.38|28
1648493960000|2022-03-28 18:59:20|3417.48|3409.78|3416.82|3409.12|3417.68|3409.98|3416.77|3409.07|24
1648493970000|2022-03-28 18:59:30|3416.83|3409.13|3417.95|3410.25|3418.43|3410.73|3416.73|3409.03|18
1648493980000|2022-03-28 18:59:40|3417.88|3410.18|3416.92|3409.22|3418.3|3410.6|3416.92|3409.22|25
1648493990000|2022-03-28 18:59:50|3417.78|3410.08|3420.94|3413.24|3420.94|3413.24|3417.78|3410.08|28
1648494000000|2022-03-28 19:00:00|3420.92|3413.22|3420.75|3413.05|3421.73|3414.03|3420.27|3412.57|33
1648494010000|2022-03-28 19:00:10|3420.36|3412.66|3419.26|3411.56|3421.17|3413.47|3418.54|3410.84|23
1648494020000|2022-03-28 19:00:20|3419.46|3411.76|3420.87|3413.17|3421.6|3413.9|3419.22|3411.52|30
1648494030000|2022-03-28 19:00:30|3419.66|3411.96|3420.68|3412.98|3421.38|3413.68|3417.95|3410.25|31
1648494040000|2022-03-28 19:00:40|3419.32|3411.62|3419.42|3411.72|3420.48|3412.78|3417.37|3409.67|31
1648494050000|2022-03-28 19:00:50|3419.2|3411.5|3420.04|3412.34|3420.04|3412.34|3417.6|3409.9|32
1648494060000|2022-03-28 19:01:00|3420.13|3412.43|3421.62|3413.92|3421.79|3414.09|3419.78|3412.08|32
1648494070000|2022-03-28 19:01:10|3421.37|3413.67|3422.32|3414.62|3422.48|3414.78|3421.05|3413.35|30
1648494080000|2022-03-28 19:01:20|3422.48|3414.78|3424.26|3416.56|3425.07|3417.37|3422.25|3414.55|32
1648494090000|2022-03-28 19:01:30|3424.27|3416.57|3424.31|3416.61|3425.59|3417.89|3424.27|3416.57|31
1648494100000|2022-03-28 19:01:40|3424.35|3416.65|3425.85|3418.15|3425.97|3418.27|3424.35|3416.65|28
1648494110000|2022-03-28 19:01:50|3425.78|3418.08|3425.85|3418.15|3426.5|3418.8|3425.78|3418.08|26
1648494120000|2022-03-28 19:02:00|3426.55|3418.85|3428|3420.3|3428.3|3420.6|3426.23|3418.53|32
1648494130000|2022-03-28 19:02:10|3428.05|3420.35|3428.06|3420.36|3429.26|3421.56|3427.85|3420.15|25
1648494140000|2022-03-28 19:02:20|3428.03|3420.33|3428.16|3420.46|3428.96|3421.26|3427.87|3420.17|31
1648494150000|2022-03-28 19:02:30|3428.17|3420.47|3425.9|3418.2|3428.43|3420.73|3425.85|3418.15|39
1648494160000|2022-03-28 19:02:40|3425.89|3418.19|3424.82|3417.12|3426.98|3419.28|3423.73|3416.03|35
1648494170000|2022-03-28 19:02:50|3425.12|3417.42|3424.08|3416.38|3426.01|3418.31|3423.68|3415.98|35
1648494180000|2022-03-28 19:03:00|3424.05|3416.35|3423.36|3415.66|3424.51|3416.81|3421.58|3413.88|27
1648494190000|2022-03-28 19:03:10|3423.53|3415.83|3423.57|3415.87|3423.94|3416.24|3422.08|3414.38|34
1648494200000|2022-03-28 19:03:20|3423.56|3415.86|3423.12|3415.42|3423.72|3416.02|3422.05|3414.35|30
1648494210000|2022-03-28 19:03:30|3422.05|3414.35|3421.05|3413.35|3423.09|3415.39|3420.92|3413.22|28
1648494220000|2022-03-28 19:03:40|3421.06|3413.36|3420.91|3413.21|3421.91|3414.21|3420.34|3412.64|28
1648494230000|2022-03-28 19:03:50|3421.44|3413.74|3419.98|3412.28|3421.44|3413.74|3419.56|3411.86|37
1648494240000|2022-03-28 19:04:00|3420.06|3412.36|3419.12|3411.42|3420.25|3412.55|3419.07|3411.37|31
1648494250000|2022-03-28 19:04:10|3418.92|3411.22|3419.45|3411.75|3419.7|3412|3418.72|3411.02|25
1648494260000|2022-03-28 19:04:20|3419.46|3411.76|3419.35|3411.65|3419.59|3411.89|3418.72|3411.02|17
1648494270000|2022-03-28 19:04:30|3419.29|3411.59|3416.75|3409.05|3419.52|3411.82|3415.83|3408.13|36
1648494280000|2022-03-28 19:04:40|3416.45|3408.75|3415.31|3407.61|3416.89|3409.19|3415.31|3407.61|35
1648494290000|2022-03-28 19:04:50|3415.23|3407.53|3414.21|3406.51|3415.23|3407.53|3413.27|3405.57|37
1648494300000|2022-03-28 19:05:00|3414.03|3406.33|3415.01|3407.31|3415.87|3408.17|3412.81|3405.11|36
1648494310000|2022-03-28 19:05:10|3415|3407.3|3414.89|3407.19|3415.15|3407.45|3414.12|3406.42|30
1648494320000|2022-03-28 19:05:20|3414.86|3407.16|3414.22|3406.52|3414.94|3407.24|3413.5|3405.8|38
1648494330000|2022-03-28 19:05:30|3414.37|3406.67|3414.1|3406.4|3414.37|3406.67|3413|3405.3|39
1648494340000|2022-03-28 19:05:40|3413.56|3405.86|3414.13|3406.43|3414.7|3407|3413.41|3405.71|37
1648494350000|2022-03-28 19:05:50|3414.12|3406.42|3413.21|3405.51|3414.65|3406.95|3412.42|3404.72|35
1648494360000|2022-03-28 19:06:00|3414.44|3406.74|3413.78|3406.08|3414.94|3407.24|3413.08|3405.38|27
1648494370000|2022-03-28 19:06:10|3414.94|3407.24|3414.75|3407.05|3415.48|3407.78|3413.94|3406.24|34
1648494380000|2022-03-28 19:06:20|3414.96|3407.26|3413.81|3406.11|3414.96|3407.26|3413.81|3406.11|24
1648494390000|2022-03-28 19:06:30|3413.85|3406.15|3413.45|3405.75|3414.22|3406.52|3413.32|3405.62|33
1648494400000|2022-03-28 19:06:40|3413.41|3405.71|3413.57|3405.87|3414.06|3406.36|3413.1|3405.4|32
1648494410000|2022-03-28 19:06:50|3413.58|3405.88|3413.55|3405.85|3413.73|3406.03|3413.52|3405.82|15
1648494420000|2022-03-28 19:07:00|3413.59|3405.89|3414.2|3406.5|3414.56|3406.86|3413.59|3405.89|29
1648494430000|2022-03-28 19:07:10|3414.37|3406.67|3414.71|3407.01|3415.53|3407.83|3414.2|3406.5|25
1648494440000|2022-03-28 19:07:20|3415.69|3407.99|3415.61|3407.91|3415.69|3407.99|3414.34|3406.64|35
1648494450000|2022-03-28 19:07:30|3414.97|3407.27|3416.01|3408.31|3416.01|3408.31|3414.84|3407.14|26
1648494460000|2022-03-28 19:07:40|3416.02|3408.32|3416.55|3408.85|3416.55|3408.85|3415.06|3407.36|31
1648494470000|2022-03-28 19:07:50|3416.56|3408.86|3417.06|3409.36|3417.58|3409.88|3416|3408.3|35
1648494480000|2022-03-28 19:08:00|3417.05|3409.35|3414.18|3406.48|3417.05|3409.35|3413.76|3406.06|34
1648494490000|2022-03-28 19:08:10|3415|3407.3|3413.83|3406.13|3415.16|3407.46|3413.55|3405.85|29
1648494500000|2022-03-28 19:08:20|3414.27|3406.57|3414.92|3407.22|3415.36|3407.66|3413.8|3406.1|20
1648494510000|2022-03-28 19:08:30|3413.92|3406.22|3414.15|3406.45|3415.36|3407.66|3413.68|3405.98|23
1648494520000|2022-03-28 19:08:40|3415.28|3407.58|3414.21|3406.51|3415.44|3407.74|3414.13|3406.43|23
1648494530000|2022-03-28 19:08:50|3414.23|3406.53|3414.28|3406.58|3414.36|3406.66|3413.83|3406.13|15
1648494540000|2022-03-28 19:09:00|3414.29|3406.59|3414.15|3406.45|3414.29|3406.59|3414.09|3406.39|11
1648494550000|2022-03-28 19:09:10|3414.12|3406.42|3415.22|3407.52|3415.42|3407.72|3414.12|3406.42|26
1648494560000|2022-03-28 19:09:20|3415.43|3407.73|3417.4|3409.7|3417.4|3409.7|3415.41|3407.71|31
1648494570000|2022-03-28 19:09:30|3417.29|3409.59|3417.27|3409.57|3417.95|3410.25|3416.3|3408.6|28
1648494580000|2022-03-28 19:09:40|3417.1|3409.4|3418.26|3410.56|3419.09|3411.39|3416.62|3408.92|27
1648494590000|2022-03-28 19:09:50|3418.28|3410.58|3417.96|3410.26|3419.63|3411.93|3417.53|3409.83|35
1648494600000|2022-03-28 19:10:00|3418.16|3410.46|3416.61|3408.91|3418.18|3410.48|3415.87|3408.17|33
1648494610000|2022-03-28 19:10:10|3417.51|3409.81|3417.16|3409.46|3418.41|3410.71|3416.38|3408.68|30
1648494620000|2022-03-28 19:10:20|3417.46|3409.76|3418.89|3411.19|3418.89|3411.19|3417.26|3409.56|27
1648494630000|2022-03-28 19:10:30|3417.91|3410.21|3417.51|3409.81|3418.89|3411.19|3417.49|3409.79|25
1648494640000|2022-03-28 19:10:40|3417.49|3409.79|3417.27|3409.57|3418.82|3411.12|3417.24|3409.54|26
1648494650000|2022-03-28 19:10:50|3417.47|3409.77|3417.24|3409.54|3417.68|3409.98|3417.22|3409.52|19
1648494660000|2022-03-28 19:11:00|3417.46|3409.76|3416.61|3408.91|3417.68|3409.98|3416.58|3408.88|28
1648494670000|2022-03-28 19:11:10|3416.57|3408.87|3416.99|3409.29|3417.45|3409.75|3416.04|3408.34|34
1648494680000|2022-03-28 19:11:20|3416.65|3408.95|3416.66|3408.96|3417.5|3409.8|3416.15|3408.45|33
1648494690000|2022-03-28 19:11:30|3416.67|3408.97|3417.91|3410.21|3418.35|3410.65|3416.38|3408.68|36
1648494700000|2022-03-28 19:11:40|3417.94|3410.24|3419.23|3411.53|3419.73|3412.03|3416.85|3409.15|30
1648494710000|2022-03-28 19:11:50|3419.24|3411.54|3419.2|3411.5|3420.35|3412.65|3418.35|3410.65|37
1648494720000|2022-03-28 19:12:00|3419.77|3412.07|3420.93|3413.23|3421.21|3413.51|3418.51|3410.81|32
1648494730000|2022-03-28 19:12:10|3420.9|3413.2|3420.94|3413.24|3421.86|3414.16|3420.22|3412.52|27
1648494740000|2022-03-28 19:12:20|3420.91|3413.21|3421.26|3413.56|3421.27|3413.57|3420.67|3412.97|26
1648494750000|2022-03-28 19:12:30|3420.76|3413.06|3420.81|3413.11|3421.47|3413.77|3420.42|3412.72|30
1648494760000|2022-03-28 19:12:40|3420.9|3413.2|3421.37|3413.67|3421.64|3413.94|3420.47|3412.77|29
1648494770000|2022-03-28 19:12:50|3421.36|3413.66|3420.54|3412.84|3421.36|3413.66|3420.27|3412.57|26
1648494780000|2022-03-28 19:13:00|3421.03|3413.33|3420.87|3413.17|3422.28|3414.58|3420.3|3412.6|19
1648494790000|2022-03-28 19:13:10|3421.28|3413.58|3420.74|3413.04|3421.28|3413.58|3419.14|3411.44|30
1648494800000|2022-03-28 19:13:20|3420.66|3412.96|3421.05|3413.35|3421.24|3413.54|3419.09|3411.39|38
1648494810000|2022-03-28 19:13:30|3421.09|3413.39|3420.12|3412.42|3421.51|3413.81|3418.7|3411|39
1648494820000|2022-03-28 19:13:40|3419.99|3412.29|3419.6|3411.9|3421.1|3413.4|3419.3|3411.6|26
1648494830000|2022-03-28 19:13:50|3419.45|3411.75|3420.5|3412.8|3420.5|3412.8|3419.45|3411.75|14
1648494840000|2022-03-28 19:14:00|3419.65|3411.95|3419.84|3412.14|3421.16|3413.46|3419.62|3411.92|26
1648494850000|2022-03-28 19:14:10|3419.81|3412.11|3419.26|3411.56|3421.44|3413.74|3418.86|3411.16|35
1648494860000|2022-03-28 19:14:20|3418.87|3411.17|3419.98|3412.28|3421.95|3414.25|3418.87|3411.17|24
1648494870000|2022-03-28 19:14:30|3419.85|3412.15|3421.68|3413.98|3422.31|3414.61|3419.85|3412.15|25
1648494880000|2022-03-28 19:14:40|3421.76|3414.06|3418.78|3411.08|3421.76|3414.06|3418.58|3410.88|35
1648494890000|2022-03-28 19:14:50|3418.75|3411.05|3417.06|3409.36|3418.75|3411.05|3416.26|3408.56|34
1648494900000|2022-03-28 19:15:00|3417.24|3409.54|3417.37|3409.67|3418.24|3410.54|3416.5|3408.8|36
1648494910000|2022-03-28 19:15:10|3417.34|3409.64|3416.06|3408.36|3417.34|3409.64|3416.06|3408.36|36
1648494920000|2022-03-28 19:15:20|3416.14|3408.44|3415.16|3407.46|3416.46|3408.76|3414.68|3406.98|33
1648494930000|2022-03-28 19:15:30|3415.12|3407.42|3414.65|3406.95|3415.59|3407.89|3413.94|3406.24|31
1648494940000|2022-03-28 19:15:40|3414.64|3406.94|3414.86|3407.16|3415.86|3408.16|3414.38|3406.68|30
1648494950000|2022-03-28 19:15:50|3415.76|3408.06|3414.52|3406.82|3415.76|3408.06|3414.52|3406.82|29
1648494960000|2022-03-28 19:16:00|3414.53|3406.83|3416.77|3409.07|3416.77|3409.07|3414.35|3406.65|37
1648494970000|2022-03-28 19:16:10|3416.78|3409.08|3415.68|3407.98|3417.37|3409.67|3415.52|3407.82|37
1648494980000|2022-03-28 19:16:20|3415.24|3407.54|3416.82|3409.12|3418.01|3410.31|3415.24|3407.54|38
1648494990000|2022-03-28 19:16:30|3417.99|3410.29|3416.24|3408.54|3417.99|3410.29|3415.71|3408.01|36
1648495000000|2022-03-28 19:16:40|3416.49|3408.79|3417.04|3409.34|3417.04|3409.34|3415.24|3407.54|33
1648495010000|2022-03-28 19:16:50|3415.24|3407.54|3417.01|3409.31|3417.01|3409.31|3415.24|3407.54|28
1648495020000|2022-03-28 19:17:00|3416.67|3408.97|3418.16|3410.46|3418.56|3410.86|3415.51|3407.81|36
1648495030000|2022-03-28 19:17:10|3418.18|3410.48|3419.2|3411.5|3419.62|3411.92|3417.74|3410.04|39
1648495040000|2022-03-28 19:17:20|3419.19|3411.49|3418.69|3410.99|3419.82|3412.12|3417.88|3410.18|35
1648495050000|2022-03-28 19:17:30|3419.39|3411.69|3420.58|3412.88|3420.63|3412.93|3418.5|3410.8|37
1648495060000|2022-03-28 19:17:40|3420.12|3412.42|3420.06|3412.36|3421.16|3413.46|3419.87|3412.17|34
1648495070000|2022-03-28 19:17:50|3420.14|3412.44|3420.5|3412.8|3420.62|3412.92|3419.59|3411.89|30
1648495080000|2022-03-28 19:18:00|3419.7|3412|3419.62|3411.92|3420.84|3413.14|3419.61|3411.91|31
1648495090000|2022-03-28 19:18:10|3419.61|3411.91|3419.92|3412.22|3420.55|3412.85|3419.61|3411.91|20
1648495100000|2022-03-28 19:18:20|3420|3412.3|3419.61|3411.91|3420|3412.3|3419.61|3411.91|22
1648495110000|2022-03-28 19:18:30|3419.69|3411.99|3420|3412.3|3420.12|3412.42|3419.61|3411.91|34
1648495120000|2022-03-28 19:18:40|3420.01|3412.31|3420.32|3412.62|3420.32|3412.62|3419.77|3412.07|32
1648495130000|2022-03-28 19:18:50|3420.42|3412.72|3420.61|3412.91|3421.12|3413.42|3420.07|3412.37|27
1648495140000|2022-03-28 19:19:00|3420.81|3413.11|3420.61|3412.91|3420.81|3413.11|3420.61|3412.91|8
1648495150000|2022-03-28 19:19:10|3420.7|3413|3418.77|3411.07|3420.79|3413.09|3418.62|3410.92|33
1648495160000|2022-03-28 19:19:20|3418.83|3411.13|3418.1|3410.4|3419.21|3411.51|3417.99|3410.29|32
1648495170000|2022-03-28 19:19:30|3418.54|3410.84|3418.76|3411.06|3418.76|3411.06|3417.24|3409.54|38
1648495180000|2022-03-28 19:19:40|3418.7|3411|3418.67|3410.97|3418.81|3411.11|3417.78|3410.08|35
1648495190000|2022-03-28 19:19:50|3418.74|3411.04|3417.58|3409.88|3418.76|3411.06|3417.2|3409.5|38
1648495200000|2022-03-28 19:20:00|3417.8|3410.1|3416.67|3408.97|3417.8|3410.1|3416.55|3408.85|28
1648495210000|2022-03-28 19:20:10|3417.07|3409.37|3416.98|3409.28|3417.24|3409.54|3416.55|3408.85|23
1648495220000|2022-03-28 19:20:20|3417.02|3409.32|3418.12|3410.42|3418.12|3410.42|3417.02|3409.32|20
1648495230000|2022-03-28 19:20:30|3418.11|3410.41|3419.64|3411.94|3419.64|3411.94|3418.11|3410.41|27
1648495240000|2022-03-28 19:20:40|3419.38|3411.68|3420.39|3412.69|3420.39|3412.69|3419.38|3411.68|14
1648495250000|2022-03-28 19:20:50|3420.4|3412.7|3421.52|3413.82|3421.8|3414.1|3420.22|3412.52|27
1648495260000|2022-03-28 19:21:00|3421.45|3413.75|3422.89|3415.19|3423.55|3415.85|3421.45|3413.75|36
1648495270000|2022-03-28 19:21:10|3422.85|3415.15|3422.21|3414.51|3423.94|3416.24|3421.65|3413.95|36
1648495280000|2022-03-28 19:21:20|3422.92|3415.22|3422.03|3414.33|3422.92|3415.22|3421.58|3413.88|31
1648495290000|2022-03-28 19:21:30|3421.8|3414.1|3421.28|3413.58|3422.33|3414.63|3420.11|3412.41|36
1648495300000|2022-03-28 19:21:40|3421.88|3414.18|3420.49|3412.79|3421.88|3414.18|3420.48|3412.78|36
1648495310000|2022-03-28 19:21:50|3420.42|3412.72|3420.37|3412.67|3422.18|3414.48|3419.96|3412.26|39
1648495320000|2022-03-28 19:22:00|3419.73|3412.03|3418.35|3410.65|3419.92|3412.22|3417.91|3410.21|37
1648495330000|2022-03-28 19:22:10|3418.32|3410.62|3419.82|3412.12|3420|3412.3|3417.9|3410.2|34
1648495340000|2022-03-28 19:22:20|3419.86|3412.16|3419.65|3411.95|3420.14|3412.44|3419.53|3411.83|24
1648495350000|2022-03-28 19:22:30|3419.7|3412|3420.05|3412.35|3420.51|3412.81|3419.7|3412|28
1648495360000|2022-03-28 19:22:40|3420.68|3412.98|3421.17|3413.47|3421.17|3413.47|3420.28|3412.58|27
1648495370000|2022-03-28 19:22:50|3421.06|3413.36|3421.9|3414.2|3421.94|3414.24|3420.96|3413.26|24
1648495380000|2022-03-28 19:23:00|3421.94|3414.24|3421.65|3413.95|3421.94|3414.24|3421.65|3413.95|20
1648495390000|2022-03-28 19:23:10|3421.8|3414.1|3421.89|3414.19|3424.07|3416.37|3421.59|3413.89|20
1648495400000|2022-03-28 19:23:20|3424.28|3416.58|3424.33|3416.63|3424.43|3416.73|3422.6|3414.9|28
1648495410000|2022-03-28 19:23:30|3424.37|3416.67|3425.4|3417.7|3426.47|3418.77|3423.93|3416.23|30
1648495420000|2022-03-28 19:23:40|3425.88|3418.18|3427.1|3419.4|3427.18|3419.48|3425.4|3417.7|29
1648495430000|2022-03-28 19:23:50|3427.57|3419.87|3426.55|3418.85|3428.13|3420.43|3425.96|3418.26|33
1648495440000|2022-03-28 19:24:00|3426.6|3418.9|3427.25|3419.55|3428.19|3420.49|3426.55|3418.85|26
1648495450000|2022-03-28 19:24:10|3428.12|3420.42|3427.33|3419.63|3428.61|3420.91|3426.23|3418.53|26
1648495460000|2022-03-28 19:24:20|3426.87|3419.17|3426.07|3418.37|3428.35|3420.65|3426.07|3418.37|22
1648495470000|2022-03-28 19:24:30|3427.13|3419.43|3427.8|3420.1|3427.99|3420.29|3426.07|3418.37|23
1648495480000|2022-03-28 19:24:40|3427.9|3420.2|3429.44|3421.74|3429.44|3421.74|3427.53|3419.83|31
1648495490000|2022-03-28 19:24:50|3429.22|3421.52|3430.33|3422.63|3430.33|3422.63|3428.56|3420.86|37
1648495500000|2022-03-28 19:25:00|3429.91|3422.21|3429.95|3422.25|3432.98|3425.28|3429.8|3422.1|38
1648495510000|2022-03-28 19:25:10|3430.53|3422.83|3429.8|3422.1|3430.9|3423.2|3429.78|3422.08|31
1648495520000|2022-03-28 19:25:20|3429.81|3422.11|3431.06|3423.36|3431.06|3423.36|3428.85|3421.15|36
1648495530000|2022-03-28 19:25:30|3431.01|3423.31|3429.67|3421.97|3431.12|3423.42|3429.67|3421.97|32
1648495540000|2022-03-28 19:25:40|3429.73|3422.03|3431.45|3423.75|3431.91|3424.21|3429.65|3421.95|31
1648495550000|2022-03-28 19:25:50|3431.06|3423.36|3430.93|3423.23|3431.46|3423.76|3430.05|3422.35|28
1648495560000|2022-03-28 19:26:00|3430.94|3423.24|3430.85|3423.15|3431.46|3423.76|3429.96|3422.26|32
1648495570000|2022-03-28 19:26:10|3430.86|3423.16|3429.73|3422.03|3430.87|3423.17|3429.27|3421.57|32
1648495580000|2022-03-28 19:26:20|3429.85|3422.15|3429.55|3421.85|3430.22|3422.52|3428.06|3420.36|36
1648495590000|2022-03-28 19:26:30|3429.58|3421.88|3429.56|3421.86|3430.51|3422.81|3428.88|3421.18|24
1648495600000|2022-03-28 19:26:40|3429.48|3421.78|3429.63|3421.93|3430.43|3422.73|3428.97|3421.27|34
1648495610000|2022-03-28 19:26:50|3430.04|3422.34|3429.42|3421.72|3430.06|3422.36|3428.8|3421.1|36
1648495620000|2022-03-28 19:27:00|3429.93|3422.23|3429.24|3421.54|3430.02|3422.32|3429.18|3421.48|35
1648495630000|2022-03-28 19:27:10|3429.34|3421.64|3428.71|3421.01|3429.94|3422.24|3428.67|3420.97|37
1648495640000|2022-03-28 19:27:20|3428.7|3421|3426.71|3419.01|3428.71|3421.01|3426.33|3418.63|35
1648495650000|2022-03-28 19:27:30|3427.75|3420.05|3427.93|3420.23|3428.69|3420.99|3426.34|3418.64|32
1648495660000|2022-03-28 19:27:40|3428.67|3420.97|3427.36|3419.66|3428.71|3421.01|3426.99|3419.29|28
1648495670000|2022-03-28 19:27:50|3427.37|3419.67|3427.28|3419.58|3428.27|3420.57|3426.87|3419.17|22
1648495680000|2022-03-28 19:28:00|3427.27|3419.57|3427.8|3420.1|3428.37|3420.67|3427.02|3419.32|26
1648495690000|2022-03-28 19:28:10|3427.91|3420.21|3427.53|3419.83|3428.83|3421.13|3426.76|3419.06|33
1648495700000|2022-03-28 19:28:20|3427.93|3420.23|3427.07|3419.37|3428.61|3420.91|3427|3419.3|36
1648495710000|2022-03-28 19:28:30|3428.42|3420.72|3426.68|3418.98|3428.42|3420.72|3426.68|3418.98|27
1648495720000|2022-03-28 19:28:40|3428.07|3420.37|3428.93|3421.23|3428.93|3421.23|3426.23|3418.53|28
1648495730000|2022-03-28 19:28:50|3426.6|3418.9|3427.4|3419.7|3427.6|3419.9|3426.6|3418.9|18
1648495740000|2022-03-28 19:29:00|3427.56|3419.86|3427.7|3420|3427.95|3420.25|3427.4|3419.7|17
1648495750000|2022-03-28 19:29:10|3427.61|3419.91|3427.92|3420.22|3428.26|3420.56|3427.61|3419.91|21
1648495760000|2022-03-28 19:29:20|3427.93|3420.23|3428.35|3420.65|3429.09|3421.39|3427.93|3420.23|22
1648495770000|2022-03-28 19:29:30|3428.39|3420.69|3428.62|3420.92|3428.79|3421.09|3428.39|3420.69|23
1648495780000|2022-03-28 19:29:40|3428.64|3420.94|3428.99|3421.29|3429.09|3421.39|3428.58|3420.88|25
1648495790000|2022-03-28 19:29:50|3428.96|3421.26|3429.34|3421.64|3429.72|3422.02|3428.79|3421.09|16
1648495800000|2022-03-28 19:30:00|3429.3|3421.6|3429.37|3421.67|3429.8|3422.1|3428.85|3421.15|23
1648495810000|2022-03-28 19:30:10|3429.91|3422.21|3429.58|3421.88|3430.8|3423.1|3429.37|3421.67|15
1648495820000|2022-03-28 19:30:20|3429.55|3421.85|3429.36|3421.66|3430.84|3423.14|3429.35|3421.65|18
1648495830000|2022-03-28 19:30:30|3429.37|3421.67|3429.09|3421.39|3430.78|3423.08|3429.09|3421.39|24
1648495840000|2022-03-28 19:30:40|3430.46|3422.76|3430.67|3422.97|3430.72|3423.02|3428.74|3421.04|36
1648495850000|2022-03-28 19:30:50|3430.8|3423.1|3429.33|3421.63|3430.8|3423.1|3428.82|3421.12|30
1648495860000|2022-03-28 19:31:00|3429.37|3421.67|3430.04|3422.34|3430.23|3422.53|3429.36|3421.66|38
1648495870000|2022-03-28 19:31:10|3429.61|3421.91|3429.12|3421.42|3430.09|3422.39|3428.77|3421.07|37
1648495880000|2022-03-28 19:31:20|3429.34|3421.64|3427.94|3420.24|3429.34|3421.64|3427.3|3419.6|40
1648495890000|2022-03-28 19:31:30|3428.24|3420.54|3427.12|3419.42|3428.3|3420.6|3426.65|3418.95|38
1648495900000|2022-03-28 19:31:40|3427.31|3419.61|3427.19|3419.49|3427.41|3419.71|3425.86|3418.16|25
1648495910000|2022-03-28 19:31:50|3427.86|3420.16|3431.64|3423.94|3432.32|3424.62|3427.05|3419.35|29
1648495920000|2022-03-28 19:32:00|3431.69|3423.99|3432.34|3424.64|3434.91|3427.21|3431.61|3423.91|34
1648495930000|2022-03-28 19:32:10|3432.35|3424.65|3430.38|3422.68|3432.35|3424.65|3430.19|3422.49|25
1648495940000|2022-03-28 19:32:20|3430.71|3423.01|3431.25|3423.55|3432.95|3425.25|3430.54|3422.84|37
1648495950000|2022-03-28 19:32:30|3430.92|3423.22|3432.95|3425.25|3433.44|3425.74|3430.51|3422.81|30
1648495960000|2022-03-28 19:32:40|3432.92|3425.22|3433.45|3425.75|3435.17|3427.47|3432.48|3424.78|36
1648495970000|2022-03-28 19:32:50|3434.98|3427.28|3433.04|3425.34|3434.98|3427.28|3431.86|3424.16|35
1648495980000|2022-03-28 19:33:00|3432.68|3424.98|3432.34|3424.64|3434.74|3427.04|3432.26|3424.56|36
1648495990000|2022-03-28 19:33:10|3432.42|3424.72|3432.18|3424.48|3432.85|3425.15|3431.62|3423.92|30
1648496000000|2022-03-28 19:33:20|3432.15|3424.45|3432.52|3424.82|3432.85|3425.15|3432.15|3424.45|25
1648496010000|2022-03-28 19:33:30|3432.43|3424.73|3432.5|3424.8|3432.85|3425.15|3432.12|3424.42|25
1648496020000|2022-03-28 19:33:40|3432.4|3424.7|3432.64|3424.94|3433.65|3425.95|3432.29|3424.59|25
1648496030000|2022-03-28 19:33:50|3432.58|3424.88|3432.68|3424.98|3434.03|3426.33|3432.5|3424.8|24
1648496040000|2022-03-28 19:34:00|3432.67|3424.97|3431.62|3423.92|3433.21|3425.51|3430.36|3422.66|32
1648496050000|2022-03-28 19:34:10|3432.44|3424.74|3433.35|3425.65|3433.35|3425.65|3431.89|3424.19|32
1648496060000|2022-03-28 19:34:20|3432.85|3425.15|3433.34|3425.64|3433.35|3425.65|3431.85|3424.15|30
1648496070000|2022-03-28 19:34:30|3433.35|3425.65|3433.27|3425.57|3433.6|3425.9|3431.73|3424.03|31
1648496080000|2022-03-28 19:34:40|3433.25|3425.55|3432.07|3424.37|3433.27|3425.57|3431.06|3423.36|32
1648496090000|2022-03-28 19:34:50|3431.6|3423.9|3432.07|3424.37|3433.39|3425.69|3431.35|3423.65|29
1648496100000|2022-03-28 19:35:00|3432.03|3424.33|3432.96|3425.26|3433.44|3425.74|3432.03|3424.33|23
1648496110000|2022-03-28 19:35:10|3433.32|3425.62|3432.45|3424.75|3433.33|3425.63|3431.88|3424.18|21
1648496120000|2022-03-28 19:35:20|3432.39|3424.69|3431.92|3424.22|3433.12|3425.42|3431.62|3423.92|33
1648496130000|2022-03-28 19:35:30|3431.74|3424.04|3430.98|3423.28|3431.8|3424.1|3430.56|3422.86|39
1648496140000|2022-03-28 19:35:40|3431.47|3423.77|3430.84|3423.14|3431.49|3423.79|3430.17|3422.47|37
1648496150000|2022-03-28 19:35:50|3430.82|3423.12|3430.53|3422.83|3431|3423.3|3429.71|3422.01|37
1648496160000|2022-03-28 19:36:00|3430.51|3422.81|3429.28|3421.58|3430.96|3423.26|3429.23|3421.53|33
1648496170000|2022-03-28 19:36:10|3429.08|3421.38|3429.22|3421.52|3430.78|3423.08|3429|3421.3|12
1648496180000|2022-03-28 19:36:20|3429.42|3421.72|3428.98|3421.28|3430.78|3423.08|3428.82|3421.12|29
1648496190000|2022-03-28 19:36:30|3429|3421.3|3429.47|3421.77|3430.79|3423.09|3428.39|3420.69|26
1648496200000|2022-03-28 19:36:40|3429.61|3421.91|3429.68|3421.98|3430.66|3422.96|3428.36|3420.66|37
1648496210000|2022-03-28 19:36:50|3429.46|3421.76|3426|3418.3|3429.68|3421.98|3425.63|3417.93|35
1648496220000|2022-03-28 19:37:00|3427.15|3419.45|3429.24|3421.54|3429.46|3421.76|3425.26|3417.56|33
1648496230000|2022-03-28 19:37:10|3429.2|3421.5|3428.58|3420.88|3429.46|3421.76|3427.52|3419.82|29
1648496240000|2022-03-28 19:37:20|3429.3|3421.6|3429.17|3421.47|3429.46|3421.76|3428.65|3420.95|23
1648496250000|2022-03-28 19:37:30|3429.12|3421.42|3428.93|3421.23|3429.46|3421.76|3427.53|3419.83|27
1648496260000|2022-03-28 19:37:40|3429.46|3421.76|3428.09|3420.39|3429.46|3421.76|3427.95|3420.25|22
1648496270000|2022-03-28 19:37:50|3429.46|3421.76|3427.12|3419.42|3429.46|3421.76|3426.61|3418.91|19
1648496280000|2022-03-28 19:38:00|3426.61|3418.91|3426.14|3418.44|3429.04|3421.34|3426.14|3418.44|23
1648496290000|2022-03-28 19:38:10|3426.37|3418.67|3426.82|3419.12|3427.67|3419.97|3426.14|3418.44|10
1648496300000|2022-03-28 19:38:20|3427.3|3419.6|3427.68|3419.98|3428.28|3420.58|3427.3|3419.6|16
1648496310000|2022-03-28 19:38:30|3427.47|3419.77|3427.68|3419.98|3427.76|3420.06|3427.05|3419.35|11
1648496320000|2022-03-28 19:38:40|3427.76|3420.06|3428.23|3420.53|3428.23|3420.53|3427.76|3420.06|12
1648496330000|2022-03-28 19:38:50|3428.13|3420.43|3428.01|3420.31|3428.23|3420.53|3427.85|3420.15|12
1648496340000|2022-03-28 19:39:00|3427.96|3420.26|3426.4|3418.7|3428.75|3421.05|3426.4|3418.7|21
1648496350000|2022-03-28 19:39:10|3426.75|3419.05|3426.72|3419.02|3426.75|3419.05|3426.4|3418.7|12
1648496360000|2022-03-28 19:39:20|3426.73|3419.03|3428.41|3420.71|3428.49|3420.79|3426.72|3419.02|38
1648496370000|2022-03-28 19:39:30|3428.36|3420.66|3427.66|3419.96|3428.69|3420.99|3427.61|3419.91|32
1648496380000|2022-03-28 19:39:40|3427.63|3419.93|3425.63|3417.93|3427.63|3419.93|3424.86|3417.16|37
1648496390000|2022-03-28 19:39:50|3425.52|3417.82|3424.3|3416.6|3425.61|3417.91|3424.24|3416.54|36
1648496400000|2022-03-28 19:40:00|3425.13|3417.43|3422.81|3415.11|3425.13|3417.43|3422.81|3415.11|39
1648496410000|2022-03-28 19:40:10|3422.74|3415.04|3422.56|3414.86|3423.24|3415.54|3421.67|3413.97|31
1648496420000|2022-03-28 19:40:20|3423.06|3415.36|3422.97|3415.27|3423.12|3415.42|3421.19|3413.49|36
1648496430000|2022-03-28 19:40:30|3422.94|3415.24|3422.56|3414.86|3423.11|3415.41|3421.76|3414.06|30
1648496440000|2022-03-28 19:40:40|3422.94|3415.24|3422.51|3414.81|3423.1|3415.4|3421.73|3414.03|26
1648496450000|2022-03-28 19:40:50|3422.56|3414.86|3422.16|3414.46|3423.09|3415.39|3422.03|3414.33|15
1648496460000|2022-03-28 19:41:00|3422.6|3414.9|3422.56|3414.86|3423.2|3415.5|3422.52|3414.82|14
1648496470000|2022-03-28 19:41:10|3422.6|3414.9|3423.98|3416.28|3424.18|3416.48|3422.58|3414.88|14
1648496480000|2022-03-28 19:41:20|3423.97|3416.27|3424.61|3416.91|3424.61|3416.91|3423.97|3416.27|16
1648496490000|2022-03-28 19:41:30|3424.68|3416.98|3424.63|3416.93|3424.69|3416.99|3424.63|3416.93|11
1648496500000|2022-03-28 19:41:40|3424.68|3416.98|3424.59|3416.89|3425.03|3417.33|3424.59|3416.89|13
1648496510000|2022-03-28 19:41:50|3424.58|3416.88|3422.15|3414.45|3425.27|3417.57|3422.15|3414.45|28
1648496520000|2022-03-28 19:42:00|3421.86|3414.16|3423.34|3415.64|3424.8|3417.1|3421.86|3414.16|33
1648496530000|2022-03-28 19:42:10|3423.65|3415.95|3423.94|3416.24|3424.77|3417.07|3423.4|3415.7|24
1648496540000|2022-03-28 19:42:20|3423.89|3416.19|3423.92|3416.22|3424.91|3417.21|3423.25|3415.55|25
1648496550000|2022-03-28 19:42:30|3424.78|3417.08|3423.92|3416.22|3425.12|3417.42|3423.84|3416.14|23
1648496560000|2022-03-28 19:42:40|3424.78|3417.08|3424.55|3416.85|3426.58|3418.88|3424.55|3416.85|27
1648496570000|2022-03-28 19:42:50|3424.56|3416.86|3425.35|3417.65|3425.83|3418.13|3424.56|3416.86|28
1648496580000|2022-03-28 19:43:00|3424.91|3417.21|3425.55|3417.85|3426.35|3418.65|3424.84|3417.14|23
1648496590000|2022-03-28 19:43:10|3425.8|3418.1|3425.34|3417.64|3425.8|3418.1|3425.11|3417.41|17
1648496600000|2022-03-28 19:43:20|3425.24|3417.54|3424.76|3417.06|3425.56|3417.86|3424.62|3416.92|26
1648496610000|2022-03-28 19:43:30|3425.06|3417.36|3424.69|3416.99|3425.31|3417.61|3424.53|3416.83|32
1648496620000|2022-03-28 19:43:40|3424.55|3416.85|3424.68|3416.98|3425.09|3417.39|3424.55|3416.85|28
1648496630000|2022-03-28 19:43:50|3424.69|3416.99|3424.75|3417.05|3424.86|3417.16|3424.65|3416.95|35
1648496640000|2022-03-28 19:44:00|3424.81|3417.11|3426.5|3418.8|3427.6|3419.9|3424.47|3416.77|34
1648496650000|2022-03-28 19:44:10|3426.69|3418.99|3427.04|3419.34|3428.32|3420.62|3425.6|3417.9|36
1648496660000|2022-03-28 19:44:20|3426.58|3418.88|3427.37|3419.67|3427.88|3420.18|3425.33|3417.63|36
1648496670000|2022-03-28 19:44:30|3425.45|3417.75|3427.44|3419.74|3428.2|3420.5|3425.45|3417.75|33
1648496680000|2022-03-28 19:44:40|3427.81|3420.11|3427.64|3419.94|3428.17|3420.47|3427.16|3419.46|30
1648496690000|2022-03-28 19:44:50|3428.2|3420.5|3427.89|3420.19|3428.2|3420.5|3427.26|3419.56|31
1648496700000|2022-03-28 19:45:00|3427.95|3420.25|3428.43|3420.73|3428.46|3420.76|3426.69|3418.99|33
1648496710000|2022-03-28 19:45:10|3428.49|3420.79|3427.96|3420.26|3428.49|3420.79|3427.44|3419.74|28
1648496720000|2022-03-28 19:45:20|3428.09|3420.39|3428.01|3420.31|3428.17|3420.47|3427.01|3419.31|35
1648496730000|2022-03-28 19:45:30|3427.93|3420.23|3426.86|3419.16|3428.04|3420.34|3426.62|3418.92|38
1648496740000|2022-03-28 19:45:40|3426.56|3418.86|3427.58|3419.88|3427.98|3420.28|3426.56|3418.86|35
1648496750000|2022-03-28 19:45:50|3427.69|3419.99|3426.67|3418.97|3427.73|3420.03|3426.4|3418.7|34
1648496760000|2022-03-28 19:46:00|3426.44|3418.74|3425.71|3418.01|3426.73|3419.03|3425.38|3417.68|40
1648496770000|2022-03-28 19:46:10|3425.65|3417.95|3425.77|3418.07|3426.21|3418.51|3424.96|3417.26|36
1648496780000|2022-03-28 19:46:20|3425.81|3418.11|3423.22|3415.52|3425.87|3418.17|3423.22|3415.52|39
1648496790000|2022-03-28 19:46:30|3423.53|3415.83|3424.95|3417.25|3425.09|3417.39|3423.21|3415.51|33
1648496800000|2022-03-28 19:46:40|3425.07|3417.37|3424.83|3417.13|3425.18|3417.48|3424.41|3416.71|36
1648496810000|2022-03-28 19:46:50|3424.54|3416.84|3424.99|3417.29|3425.28|3417.58|3424.47|3416.77|32
1648496820000|2022-03-28 19:47:00|3425.3|3417.6|3425.3|3417.6|3426.29|3418.59|3425.22|3417.52|34
1648496830000|2022-03-28 19:47:10|3425.28|3417.58|3425.88|3418.18|3427.04|3419.34|3425.28|3417.58|27
1648496840000|2022-03-28 19:47:20|3425.84|3418.14|3426.93|3419.23|3428.05|3420.35|3425.84|3418.14|34
1648496850000|2022-03-28 19:47:30|3426.9|3419.2|3426.28|3418.58|3427.96|3420.26|3425.87|3418.17|39
1648496860000|2022-03-28 19:47:40|3426.27|3418.57|3426.23|3418.53|3426.86|3419.16|3425.7|3418|34
1648496870000|2022-03-28 19:47:50|3425.99|3418.29|3427.06|3419.36|3427.39|3419.69|3425.99|3418.29|29
1648496880000|2022-03-28 19:48:00|3426.41|3418.71|3426.52|3418.82|3427.13|3419.43|3426.31|3418.61|26
1648496890000|2022-03-28 19:48:10|3426.54|3418.84|3427.23|3419.53|3427.36|3419.66|3426.31|3418.61|33
1648496900000|2022-03-28 19:48:20|3427.26|3419.56|3426.75|3419.05|3427.53|3419.83|3426.44|3418.74|38
1648496910000|2022-03-28 19:48:30|3426.74|3419.04|3425.91|3418.21|3426.88|3419.18|3425.71|3418.01|37
1648496920000|2022-03-28 19:48:40|3425.92|3418.22|3425.35|3417.65|3426.53|3418.83|3425.21|3417.51|32
1648496930000|2022-03-28 19:48:50|3425.33|3417.63|3423.53|3415.83|3425.63|3417.93|3423.45|3415.75|39
1648496940000|2022-03-28 19:49:00|3423.51|3415.81|3422.82|3415.12|3424.08|3416.38|3422.78|3415.08|38
1648496950000|2022-03-28 19:49:10|3422.88|3415.18|3423.22|3415.52|3423.74|3416.04|3422.73|3415.03|36
1648496960000|2022-03-28 19:49:20|3423.13|3415.43|3422.4|3414.7|3423.23|3415.53|3422.25|3414.55|38
1648496970000|2022-03-28 19:49:30|3422.39|3414.69|3422.04|3414.34|3422.78|3415.08|3421.85|3414.15|29
1648496980000|2022-03-28 19:49:40|3422.03|3414.33|3422.28|3414.58|3422.82|3415.12|3421.93|3414.23|38
1648496990000|2022-03-28 19:49:50|3422.27|3414.57|3423.3|3415.6|3424.22|3416.52|3422.08|3414.38|34
1648497000000|2022-03-28 19:50:00|3422.97|3415.27|3419.22|3411.52|3422.97|3415.27|3418.95|3411.25|37
1648497010000|2022-03-28 19:50:10|3418.92|3411.22|3416.43|3408.73|3418.92|3411.22|3416.43|3408.73|39
1648497020000|2022-03-28 19:50:20|3417.13|3409.43|3416.06|3408.36|3417.57|3409.87|3416.03|3408.33|37
1648497030000|2022-03-28 19:50:30|3416.08|3408.38|3416.18|3408.48|3416.43|3408.73|3415.63|3407.93|36
1648497040000|2022-03-28 19:50:40|3416.15|3408.45|3414.89|3407.19|3416.15|3408.45|3414.87|3407.17|36
1648497050000|2022-03-28 19:50:50|3414.51|3406.81|3413.68|3405.98|3414.53|3406.83|3413.63|3405.93|35
1648497060000|2022-03-28 19:51:00|3413.66|3405.96|3413.96|3406.26|3414.44|3406.74|3412.9|3405.2|37
1648497070000|2022-03-28 19:51:10|3413.97|3406.27|3416.38|3408.68|3417.16|3409.46|3413.89|3406.19|34
1648497080000|2022-03-28 19:51:20|3416.94|3409.24|3416.39|3408.69|3417.33|3409.63|3416.03|3408.33|34
1648497090000|2022-03-28 19:51:30|3416.37|3408.67|3416.82|3409.12|3418.92|3411.22|3416.33|3408.63|39
1648497100000|2022-03-28 19:51:40|3418.14|3410.44|3417.46|3409.76|3418.61|3410.91|3416.51|3408.81|36
1648497110000|2022-03-28 19:51:50|3417.11|3409.41|3417.6|3409.9|3418.52|3410.82|3417.11|3409.41|32
1648497120000|2022-03-28 19:52:00|3417.25|3409.55|3416.86|3409.16|3419.03|3411.33|3416.81|3409.11|34
1648497130000|2022-03-28 19:52:10|3416.94|3409.24|3416.96|3409.26|3417.56|3409.86|3416.86|3409.16|30
1648497140000|2022-03-28 19:52:20|3416.74|3409.04|3416.35|3408.65|3416.77|3409.07|3416.07|3408.37|32
1648497150000|2022-03-28 19:52:30|3416.33|3408.63|3410.06|3402.36|3416.41|3408.71|3410.06|3402.36|36
1648497160000|2022-03-28 19:52:40|3410.46|3402.76|3409.22|3401.52|3411.54|3403.84|3409.02|3401.32|40
1648497170000|2022-03-28 19:52:50|3408.85|3401.15|3408.4|3400.7|3409.49|3401.79|3407.16|3399.46|38
1648497180000|2022-03-28 19:53:00|3408.44|3400.74|3408.21|3400.51|3409.95|3402.25|3408.21|3400.51|39
1648497190000|2022-03-28 19:53:10|3409.49|3401.79|3409.67|3401.97|3410.91|3403.21|3409.21|3401.51|39
1648497200000|2022-03-28 19:53:20|3410.7|3403|3407.43|3399.73|3411.02|3403.32|3407.43|3399.73|37
1648497210000|2022-03-28 19:53:30|3408.59|3400.89|3408.57|3400.87|3408.86|3401.16|3406.42|3398.72|35
1648497220000|2022-03-28 19:53:40|3408.74|3401.04|3410.78|3403.08|3411.17|3403.47|3408.74|3401.04|34
1648497230000|2022-03-28 19:53:50|3410.63|3402.93|3411.8|3404.1|3411.92|3404.22|3410.53|3402.83|33
1648497240000|2022-03-28 19:54:00|3411.35|3403.65|3410.87|3403.17|3411.66|3403.96|3410.84|3403.14|37
1648497250000|2022-03-28 19:54:10|3410.76|3403.06|3411.3|3403.6|3411.63|3403.93|3410.49|3402.79|37
1648497260000|2022-03-28 19:54:20|3411.73|3404.03|3414.15|3406.45|3414.2|3406.5|3411.45|3403.75|31
1648497270000|2022-03-28 19:54:30|3415.19|3407.49|3414.79|3407.09|3416.02|3408.32|3413.81|3406.11|32
1648497280000|2022-03-28 19:54:40|3415.38|3407.68|3414.99|3407.29|3416.46|3408.76|3414.39|3406.69|36
1648497290000|2022-03-28 19:54:50|3415.97|3408.27|3416.65|3408.95|3417.88|3410.18|3414.85|3407.15|37
1648497300000|2022-03-28 19:55:00|3417.1|3409.4|3417.48|3409.78|3417.84|3410.14|3415.91|3408.21|32
1648497310000|2022-03-28 19:55:10|3416.09|3408.39|3416.72|3409.02|3418.02|3410.32|3416.09|3408.39|36
1648497320000|2022-03-28 19:55:20|3416.74|3409.04|3416.72|3409.02|3417.99|3410.29|3416.16|3408.46|34
1648497330000|2022-03-28 19:55:30|3417.67|3409.97|3416.1|3408.4|3417.67|3409.97|3415.55|3407.85|37
1648497340000|2022-03-28 19:55:40|3416.64|3408.94|3416.4|3408.7|3417.07|3409.37|3415.99|3408.29|27
1648497350000|2022-03-28 19:55:50|3416.15|3408.45|3416.98|3409.28|3416.98|3409.28|3416.15|3408.45|27
1648497360000|2022-03-28 19:56:00|3416.94|3409.24|3418.11|3410.41|3418.11|3410.41|3416.94|3409.24|20
1648497370000|2022-03-28 19:56:10|3417.91|3410.21|3417.3|3409.6|3417.97|3410.27|3416.94|3409.24|34
1648497380000|2022-03-28 19:56:20|3417.4|3409.7|3418.56|3410.86|3418.56|3410.86|3417.03|3409.33|28
1648497390000|2022-03-28 19:56:30|3418.02|3410.32|3419.22|3411.52|3419.22|3411.52|3417.3|3409.6|34
1648497400000|2022-03-28 19:56:40|3419.26|3411.56|3419.01|3411.31|3420.77|3413.07|3417.6|3409.9|32
1648497410000|2022-03-28 19:56:50|3420.78|3413.08|3420.5|3412.8|3421.72|3414.02|3419.27|3411.57|38
1648497420000|2022-03-28 19:57:00|3420.44|3412.74|3421.2|3413.5|3421.56|3413.86|3420.09|3412.39|34
1648497430000|2022-03-28 19:57:10|3421.3|3413.6|3420.47|3412.77|3421.3|3413.6|3418.88|3411.18|35
1648497440000|2022-03-28 19:57:20|3420.49|3412.79|3420.62|3412.92|3420.96|3413.26|3420.04|3412.34|28
1648497450000|2022-03-28 19:57:30|3420.52|3412.82|3418.99|3411.29|3420.64|3412.94|3418.99|3411.29|36
1648497460000|2022-03-28 19:57:40|3418.65|3410.95|3416.77|3409.07|3418.65|3410.95|3416.59|3408.89|29
1648497470000|2022-03-28 19:57:50|3416.76|3409.06|3415.87|3408.17|3417.77|3410.07|3415.87|3408.17|34
1648497480000|2022-03-28 19:58:00|3415.8|3408.1|3414.71|3407.01|3415.8|3408.1|3414.42|3406.72|28
1648497490000|2022-03-28 19:58:10|3414.67|3406.97|3413.9|3406.2|3415.02|3407.32|3412.93|3405.23|37
1648497500000|2022-03-28 19:58:20|3413.93|3406.23|3414.34|3406.64|3415.82|3408.12|3413.84|3406.14|38
1648497510000|2022-03-28 19:58:30|3415.13|3407.43|3415.77|3408.07|3416.14|3408.44|3414.19|3406.49|32
1648497520000|2022-03-28 19:58:40|3414.29|3406.59|3413.89|3406.19|3415.67|3407.97|3413.13|3405.43|38
1648497530000|2022-03-28 19:58:50|3413.87|3406.17|3412.72|3405.02|3414.15|3406.45|3412.39|3404.69|36
1648497540000|2022-03-28 19:59:00|3412.6|3404.9|3415.92|3408.22|3415.92|3408.22|3412.6|3404.9|36
1648497550000|2022-03-28 19:59:10|3415.91|3408.21|3415|3407.3|3415.91|3408.21|3413.42|3405.72|38
1648497560000|2022-03-28 19:59:20|3414.95|3407.25|3415.2|3407.5|3416.83|3409.13|3414.77|3407.07|39
1648497570000|2022-03-28 19:59:30|3415.32|3407.62|3417.68|3409.98|3418.28|3410.58|3415.17|3407.47|38
1648497580000|2022-03-28 19:59:40|3416.81|3409.11|3416.56|3408.86|3417.98|3410.28|3416.1|3408.4|37
1648497590000|2022-03-28 19:59:50|3416.61|3408.91|3415.44|3407.74|3416.63|3408.93|3414.95|3407.25|36
1648497600000|2022-03-28 20:00:00|3415.34|3407.64|3414.92|3407.22|3415.7|3408|3414.55|3406.85|36
1648497610000|2022-03-28 20:00:10|3414.99|3407.29|3413.56|3405.86|3414.99|3407.29|3413.25|3405.55|33
1648497620000|2022-03-28 20:00:20|3413.6|3405.9|3412.56|3404.86|3414.07|3406.37|3412.56|3404.86|37
1648497630000|2022-03-28 20:00:30|3412.72|3405.02|3413.09|3405.39|3413.41|3405.71|3412.67|3404.97|30
1648497640000|2022-03-28 20:00:40|3413.07|3405.37|3412.9|3405.2|3413.07|3405.37|3411.52|3403.82|32
1648497650000|2022-03-28 20:00:50|3411.59|3403.89|3411.49|3403.79|3413.05|3405.35|3411.23|3403.53|36
1648497660000|2022-03-28 20:01:00|3412.55|3404.85|3410.86|3403.16|3412.99|3405.29|3410.12|3402.42|36
1648497670000|2022-03-28 20:01:10|3411.48|3403.78|3410.79|3403.09|3412.04|3404.34|3410.12|3402.42|38
1648497680000|2022-03-28 20:01:20|3410.13|3402.43|3410.55|3402.85|3411.32|3403.62|3409.74|3402.04|34
1648497690000|2022-03-28 20:01:30|3410.56|3402.86|3411.23|3403.53|3411.29|3403.59|3410.33|3402.63|35
1648497700000|2022-03-28 20:01:40|3411.22|3403.52|3411.21|3403.51|3411.36|3403.66|3410.13|3402.43|30
1648497710000|2022-03-28 20:01:50|3410.49|3402.79|3410.6|3402.9|3411.25|3403.55|3410.41|3402.71|21
1648497720000|2022-03-28 20:02:00|3410.59|3402.89|3413.07|3405.37|3413.24|3405.54|3410.32|3402.62|35
1648497730000|2022-03-28 20:02:10|3412.8|3405.1|3413.94|3406.24|3414.05|3406.35|3412.12|3404.42|37
1648497740000|2022-03-28 20:02:20|3413.11|3405.41|3416.24|3408.54|3417.82|3410.12|3412.93|3405.23|37
1648497750000|2022-03-28 20:02:30|3416.26|3408.56|3416.17|3408.47|3416.71|3409.01|3415.48|3407.78|36
1648497760000|2022-03-28 20:02:40|3415.84|3408.14|3415.7|3408|3416.04|3408.34|3414.36|3406.66|35
1648497770000|2022-03-28 20:02:50|3415.01|3407.31|3415.25|3407.55|3415.75|3408.05|3414.88|3407.18|36
1648497780000|2022-03-28 20:03:00|3415.27|3407.57|3416.04|3408.34|3416.11|3408.41|3414.46|3406.76|34
1648497790000|2022-03-28 20:03:10|3416.03|3408.33|3415.47|3407.77|3416.3|3408.6|3414.72|3407.02|38
1648497800000|2022-03-28 20:03:20|3415.29|3407.59|3416.64|3408.94|3416.65|3408.95|3414.92|3407.22|35
1648497810000|2022-03-28 20:03:30|3415.67|3407.97|3415.76|3408.06|3417.29|3409.59|3415.63|3407.93|37
1648497820000|2022-03-28 20:03:40|3416.67|3408.97|3416.03|3408.33|3416.77|3409.07|3415.69|3407.99|29
1648497830000|2022-03-28 20:03:50|3416.13|3408.43|3414.72|3407.02|3416.17|3408.47|3414.63|3406.93|31
1648497840000|2022-03-28 20:04:00|3414.67|3406.97|3412.99|3405.29|3414.67|3406.97|3412.59|3404.89|36
1648497850000|2022-03-28 20:04:10|3412.98|3405.28|3413.48|3405.78|3413.48|3405.78|3412.87|3405.17|36
1648497860000|2022-03-28 20:04:20|3413.47|3405.77|3414.15|3406.45|3414.15|3406.45|3413.12|3405.42|29
1648497870000|2022-03-28 20:04:30|3414.16|3406.46|3414.48|3406.78|3414.81|3407.11|3414.06|3406.36|32
1648497880000|2022-03-28 20:04:40|3414.34|3406.64|3413.27|3405.57|3415.02|3407.32|3413.27|3405.57|34
1648497890000|2022-03-28 20:04:50|3413.2|3405.5|3411.32|3403.62|3413.25|3405.55|3411.32|3403.62|38
1648497900000|2022-03-28 20:05:00|3411.31|3403.61|3410.78|3403.08|3411.5|3403.8|3409.16|3401.46|33
1648497910000|2022-03-28 20:05:10|3410.9|3403.2|3410.5|3402.8|3411.28|3403.58|3410.11|3402.41|34
1648497920000|2022-03-28 20:05:20|3410.49|3402.79|3410.45|3402.75|3410.54|3402.84|3409.93|3402.23|34
1648497930000|2022-03-28 20:05:30|3410.55|3402.85|3411.62|3403.92|3411.62|3403.92|3410.4|3402.7|28
1648497940000|2022-03-28 20:05:40|3411.57|3403.87|3410.8|3403.1|3412|3404.3|3410.59|3402.89|38
1648497950000|2022-03-28 20:05:50|3410.7|3403|3410.22|3402.52|3410.87|3403.17|3409.6|3401.9|36
1648497960000|2022-03-28 20:06:00|3410.08|3402.38|3409.06|3401.36|3410.19|3402.49|3408.9|3401.2|30
1648497970000|2022-03-28 20:06:10|3410.13|3402.43|3409.4|3401.7|3410.5|3402.8|3409.14|3401.44|26
1648497980000|2022-03-28 20:06:20|3409.7|3402|3409.79|3402.09|3410.56|3402.86|3409.12|3401.42|23
1648497990000|2022-03-28 20:06:30|3409.55|3401.85|3409.04|3401.34|3410.49|3402.79|3408.56|3400.86|37
1648498000000|2022-03-28 20:06:40|3409.1|3401.4|3408|3400.3|3410.1|3402.4|3408|3400.3|31
1648498010000|2022-03-28 20:06:50|3408.88|3401.18|3409.26|3401.56|3409.88|3402.18|3408.76|3401.06|34
1648498020000|2022-03-28 20:07:00|3408.77|3401.07|3409.38|3401.68|3409.8|3402.1|3408.68|3400.98|37
1648498030000|2022-03-28 20:07:10|3409.36|3401.66|3409.07|3401.37|3409.68|3401.98|3408.73|3401.03|38
1648498040000|2022-03-28 20:07:20|3408.89|3401.19|3408.75|3401.05|3409.11|3401.41|3408.59|3400.89|23
1648498050000|2022-03-28 20:07:30|3408.76|3401.06|3409.05|3401.35|3409.5|3401.8|3408.61|3400.91|27
1648498060000|2022-03-28 20:07:40|3409.04|3401.34|3409.83|3402.13|3409.83|3402.13|3408.67|3400.97|30
1648498070000|2022-03-28 20:07:50|3409.1|3401.4|3409.06|3401.36|3409.83|3402.13|3408.75|3401.05|36
1648498080000|2022-03-28 20:08:00|3409.1|3401.4|3408.81|3401.11|3409.9|3402.2|3408.81|3401.11|31
1648498090000|2022-03-28 20:08:10|3409.8|3402.1|3409.27|3401.57|3409.8|3402.1|3407.54|3399.84|28
1648498100000|2022-03-28 20:08:20|3409.19|3401.49|3409.42|3401.72|3409.61|3401.91|3407.51|3399.81|30
1648498110000|2022-03-28 20:08:30|3408.72|3401.02|3408.6|3400.9|3410.11|3402.41|3408.45|3400.75|38
1648498120000|2022-03-28 20:08:40|3408.84|3401.14|3409.35|3401.65|3409.95|3402.25|3408.38|3400.68|38
1648498130000|2022-03-28 20:08:50|3408.34|3400.64|3406.33|3398.63|3408.91|3401.21|3406.33|3398.63|36
1648498140000|2022-03-28 20:09:00|3405.89|3398.19|3405.64|3397.94|3405.97|3398.27|3404.83|3397.13|39
1648498150000|2022-03-28 20:09:10|3405.65|3397.95|3406.08|3398.38|3407.04|3399.34|3405.18|3397.48|37
1648498160000|2022-03-28 20:09:20|3407.04|3399.34|3407.62|3399.92|3408.44|3400.74|3406.28|3398.58|30
1648498170000|2022-03-28 20:09:30|3408.08|3400.38|3407.41|3399.71|3408.08|3400.38|3407.03|3399.33|32
1648498180000|2022-03-28 20:09:40|3407.26|3399.56|3407.52|3399.82|3407.8|3400.1|3407.13|3399.43|25
1648498190000|2022-03-28 20:09:50|3407.64|3399.94|3407.68|3399.98|3407.75|3400.05|3407.49|3399.79|15
1648498200000|2022-03-28 20:10:00|3407.7|3400|3407.64|3399.94|3408.12|3400.42|3407.62|3399.92|24
1648498210000|2022-03-28 20:10:10|3408|3400.3|3406.66|3398.96|3408.06|3400.36|3406.36|3398.66|33
1648498220000|2022-03-28 20:10:20|3407.04|3399.34|3407.17|3399.47|3407.98|3400.28|3406.63|3398.93|33
1648498230000|2022-03-28 20:10:30|3407.14|3399.44|3409.17|3401.47|3409.17|3401.47|3406.75|3399.05|37
1648498240000|2022-03-28 20:10:40|3409.12|3401.42|3410.28|3402.58|3410.4|3402.7|3408.37|3400.67|36
1648498250000|2022-03-28 20:10:50|3410.33|3402.63|3410.19|3402.49|3410.45|3402.75|3409.57|3401.87|30
1648498260000|2022-03-28 20:11:00|3410.23|3402.53|3411.25|3403.55|3411.26|3403.56|3409.71|3402.01|32
1648498270000|2022-03-28 20:11:10|3410.97|3403.27|3409.61|3401.91|3411.35|3403.65|3409.17|3401.47|35
1648498280000|2022-03-28 20:11:20|3409.52|3401.82|3409.01|3401.31|3409.83|3402.13|3408.74|3401.04|33
1648498290000|2022-03-28 20:11:30|3408.98|3401.28|3408.77|3401.07|3409.48|3401.78|3408.17|3400.47|37
1648498300000|2022-03-28 20:11:40|3407.5|3399.8|3408.26|3400.56|3408.82|3401.12|3407.15|3399.45|35
1648498310000|2022-03-28 20:11:50|3407.99|3400.29|3408.39|3400.69|3409.14|3401.44|3407.4|3399.7|33
1648498320000|2022-03-28 20:12:00|3408.54|3400.84|3409.01|3401.31|3409.17|3401.47|3408.41|3400.71|20
1648498330000|2022-03-28 20:12:10|3409.17|3401.47|3408.85|3401.15|3409.48|3401.78|3408.49|3400.79|26
1648498340000|2022-03-28 20:12:20|3408.97|3401.27|3408.85|3401.15|3409.12|3401.42|3408.25|3400.55|20
1648498350000|2022-03-28 20:12:30|3409.1|3401.4|3409.85|3402.15|3409.85|3402.15|3409.08|3401.38|16
1648498360000|2022-03-28 20:12:40|3409.87|3402.17|3410.44|3402.74|3410.44|3402.74|3409.87|3402.17|25
1648498370000|2022-03-28 20:12:50|3410.5|3402.8|3410.86|3403.16|3411.88|3404.18|3410.46|3402.76|22
1648498380000|2022-03-28 20:13:00|3411.88|3404.18|3411.16|3403.46|3411.88|3404.18|3410.89|3403.19|16
1648498390000|2022-03-28 20:13:10|3410.96|3403.26|3410.92|3403.22|3411.31|3403.61|3410.58|3402.88|29
1648498400000|2022-03-28 20:13:20|3410.93|3403.23|3410.89|3403.19|3410.94|3403.24|3410.84|3403.14|22
1648498410000|2022-03-28 20:13:30|3410.98|3403.28|3410.8|3403.1|3410.98|3403.28|3410.63|3402.93|12
1648498420000|2022-03-28 20:13:40|3410.76|3403.06|3411.12|3403.42|3411.27|3403.57|3410.23|3402.53|32
1648498430000|2022-03-28 20:13:50|3411.19|3403.49|3410.83|3403.13|3411.35|3403.65|3410.79|3403.09|34
1648498440000|2022-03-28 20:14:00|3411.17|3403.47|3409.64|3401.94|3411.17|3403.47|3409.42|3401.72|34
1648498450000|2022-03-28 20:14:10|3409.4|3401.7|3410.12|3402.42|3410.38|3402.68|3409.4|3401.7|24
1648498460000|2022-03-28 20:14:20|3410.03|3402.33|3409.42|3401.72|3410.64|3402.94|3409.27|3401.57|34
1648498470000|2022-03-28 20:14:30|3409.12|3401.42|3408.51|3400.81|3409.58|3401.88|3407.44|3399.74|36
1648498480000|2022-03-28 20:14:40|3408.4|3400.7|3409.29|3401.59|3409.7|3402|3408.36|3400.66|38
1648498490000|2022-03-28 20:14:50|3409.38|3401.68|3408.47|3400.77|3409.59|3401.89|3408.19|3400.49|35
1648498500000|2022-03-28 20:15:00|3409.05|3401.35|3410.79|3403.09|3410.79|3403.09|3408.57|3400.87|35
1648498510000|2022-03-28 20:15:10|3410.12|3402.42|3411.33|3403.63|3411.53|3403.83|3409.84|3402.14|28
1648498520000|2022-03-28 20:15:20|3411.36|3403.66|3411.58|3403.88|3411.83|3404.13|3410.87|3403.17|28
1648498530000|2022-03-28 20:15:30|3410.41|3402.71|3410.63|3402.93|3411.49|3403.79|3410.41|3402.71|24
1648498540000|2022-03-28 20:15:40|3410.88|3403.18|3412.4|3404.7|3412.4|3404.7|3410.88|3403.18|26
1648498550000|2022-03-28 20:15:50|3411.64|3403.94|3411.34|3403.64|3412.73|3405.03|3411.34|3403.64|24
1648498560000|2022-03-28 20:16:00|3411.05|3403.35|3411.88|3404.18|3411.9|3404.2|3411.05|3403.35|8
1648498570000|2022-03-28 20:16:10|3411.38|3403.68|3411.41|3403.71|3412.13|3404.43|3411.22|3403.52|26
1648498580000|2022-03-28 20:16:20|3411.49|3403.79|3411.15|3403.45|3411.67|3403.97|3411.1|3403.4|26
1648498590000|2022-03-28 20:16:30|3411.27|3403.57|3410.53|3402.83|3411.62|3403.92|3410.51|3402.81|29
1648498600000|2022-03-28 20:16:40|3410.55|3402.85|3408.51|3400.81|3410.58|3402.88|3408.51|3400.81|24
1648498610000|2022-03-28 20:16:50|3408.47|3400.77|3407.8|3400.1|3408.67|3400.97|3407.28|3399.58|38
1648498620000|2022-03-28 20:17:00|3408.06|3400.36|3409.2|3401.5|3409.29|3401.59|3407.66|3399.96|29
1648498630000|2022-03-28 20:17:10|3409.25|3401.55|3407.74|3400.04|3409.25|3401.55|3406.9|3399.2|33
1648498640000|2022-03-28 20:17:20|3407.06|3399.36|3406.82|3399.12|3407.37|3399.67|3406.65|3398.95|35
1648498650000|2022-03-28 20:17:30|3406.07|3398.37|3407.24|3399.54|3407.24|3399.54|3405.93|3398.23|34
1648498660000|2022-03-28 20:17:40|3406.81|3399.11|3406.81|3399.11|3407.64|3399.94|3406.13|3398.43|34
1648498670000|2022-03-28 20:17:50|3405.94|3398.24|3406.48|3398.78|3406.87|3399.17|3405.85|3398.15|37
1648498680000|2022-03-28 20:18:00|3406.37|3398.67|3406.56|3398.86|3407.35|3399.65|3406.08|3398.38|32
1648498690000|2022-03-28 20:18:10|3406.9|3399.2|3408.23|3400.53|3408.24|3400.54|3406.65|3398.95|29
1648498700000|2022-03-28 20:18:20|3407.22|3399.52|3408.08|3400.38|3409.11|3401.41|3407.22|3399.52|27
1648498710000|2022-03-28 20:18:30|3408.09|3400.39|3408.24|3400.54|3409.21|3401.51|3408.09|3400.39|20
1648498720000|2022-03-28 20:18:40|3408.27|3400.57|3408.51|3400.81|3408.95|3401.25|3407.37|3399.67|29
1648498730000|2022-03-28 20:18:50|3407.84|3400.14|3408.47|3400.77|3408.58|3400.88|3407.46|3399.76|29
1648498740000|2022-03-28 20:19:00|3408|3400.3|3408|3400.3|3408.52|3400.82|3407.37|3399.67|30
1648498750000|2022-03-28 20:19:10|3408.51|3400.81|3408.5|3400.8|3408.58|3400.88|3407.67|3399.97|18
1648498760000|2022-03-28 20:19:20|3407.69|3399.99|3407.94|3400.24|3408.51|3400.81|3407.28|3399.58|24
1648498770000|2022-03-28 20:19:30|3407.93|3400.23|3407.95|3400.25|3408.57|3400.87|3407.57|3399.87|25
1648498780000|2022-03-28 20:19:40|3408.51|3400.81|3407.59|3399.89|3408.51|3400.81|3407.56|3399.86|16
1648498790000|2022-03-28 20:19:50|3407.58|3399.88|3407.76|3400.06|3407.78|3400.08|3407.4|3399.7|15
1648498800000|2022-03-28 20:20:00|3407.67|3399.97|3407.87|3400.17|3407.89|3400.19|3407.57|3399.87|11
1648498810000|2022-03-28 20:20:10|3407.57|3399.87|3407.36|3399.66|3407.57|3399.87|3407.33|3399.63|14
1648498820000|2022-03-28 20:20:20|3407.34|3399.64|3408.23|3400.53|3408.23|3400.53|3407.31|3399.61|20
1648498830000|2022-03-28 20:20:30|3408.44|3400.74|3409.41|3401.71|3409.41|3401.71|3408.14|3400.44|24
1648498840000|2022-03-28 20:20:40|3410.05|3402.35|3411.44|3403.74|3412.22|3404.52|3409.63|3401.93|32
1648498850000|2022-03-28 20:20:50|3411.13|3403.43|3411.82|3404.12|3412.13|3404.43|3410.26|3402.56|34
1648498860000|2022-03-28 20:21:00|3411.93|3404.23|3411.62|3403.92|3412.28|3404.58|3410.74|3403.04|32
1648498870000|2022-03-28 20:21:10|3411.48|3403.78|3411.51|3403.81|3411.51|3403.81|3411.09|3403.39|16
1648498880000|2022-03-28 20:21:20|3411.38|3403.68|3410.64|3402.94|3411.44|3403.74|3410.41|3402.71|35
1648498890000|2022-03-28 20:21:30|3411.26|3403.56|3411.18|3403.48|3411.51|3403.81|3411.16|3403.46|22
1648498900000|2022-03-28 20:21:40|3411.19|3403.49|3410.85|3403.15|3411.48|3403.78|3410.85|3403.15|14
1648498910000|2022-03-28 20:21:50|3410.71|3403.01|3410.74|3403.04|3411.19|3403.49|3410.62|3402.92|23
1648498920000|2022-03-28 20:22:00|3410.73|3403.03|3410.54|3402.84|3411.51|3403.81|3410.54|3402.84|19
1648498930000|2022-03-28 20:22:10|3410.46|3402.76|3410.53|3402.83|3411.02|3403.32|3409.34|3401.64|23
1648498940000|2022-03-28 20:22:20|3409.94|3402.24|3409.29|3401.59|3409.94|3402.24|3409.24|3401.54|21
1648498950000|2022-03-28 20:22:30|3409.27|3401.57|3409.61|3401.91|3409.65|3401.95|3409.21|3401.51|22
1648498960000|2022-03-28 20:22:40|3409.41|3401.71|3409.5|3401.8|3409.5|3401.8|3409.35|3401.65|22
1648498970000|2022-03-28 20:22:50|3409.44|3401.74|3409.75|3402.05|3409.75|3402.05|3409.44|3401.74|8
1648498980000|2022-03-28 20:23:00|3409.81|3402.11|3411.05|3403.35|3411.08|3403.38|3409.79|3402.09|26
1648498990000|2022-03-28 20:23:10|3411.19|3403.49|3411.83|3404.13|3412.43|3404.73|3411.19|3403.49|18
1648499000000|2022-03-28 20:23:20|3411.99|3404.29|3412.05|3404.35|3412.47|3404.77|3411.99|3404.29|11
1648499010000|2022-03-28 20:23:30|3412.53|3404.83|3412.96|3405.26|3412.96|3405.26|3411.76|3404.06|15
1648499020000|2022-03-28 20:23:40|3412.54|3404.84|3412.85|3405.15|3412.97|3405.27|3411.76|3404.06|20
1648499030000|2022-03-28 20:23:50|3411.39|3403.69|3412.23|3404.53|3412.23|3404.53|3411.39|3403.69|20
1648499040000|2022-03-28 20:24:00|3413.17|3405.47|3414.9|3407.2|3414.95|3407.25|3413.17|3405.47|30
1648499050000|2022-03-28 20:24:10|3414.8|3407.1|3415.31|3407.61|3415.69|3407.99|3414.46|3406.76|27
1648499060000|2022-03-28 20:24:20|3415.35|3407.65|3415.87|3408.17|3415.91|3408.21|3415.02|3407.32|29
1648499070000|2022-03-28 20:24:30|3415.73|3408.03|3414.62|3406.92|3415.78|3408.08|3414.61|3406.91|32
1648499080000|2022-03-28 20:24:40|3414.64|3406.94|3416.35|3408.65|3416.53|3408.83|3414.63|3406.93|18
1648499090000|2022-03-28 20:24:50|3415.75|3408.05|3415.59|3407.89|3416.69|3408.99|3415.35|3407.65|35
1648499100000|2022-03-28 20:25:00|3415.63|3407.93|3415.98|3408.28|3417.22|3409.52|3415.07|3407.37|28
1648499110000|2022-03-28 20:25:10|3416.44|3408.74|3416.14|3408.44|3417.78|3410.08|3415.63|3407.93|22
1648499120000|2022-03-28 20:25:20|3416.1|3408.4|3415.76|3408.06|3416.1|3408.4|3413.96|3406.26|31
1648499130000|2022-03-28 20:25:30|3413.82|3406.12|3414.54|3406.84|3415.88|3408.18|3413.54|3405.84|21
1648499140000|2022-03-28 20:25:40|3414.58|3406.88|3415.89|3408.19|3415.89|3408.19|3414.58|3406.88|24
1648499150000|2022-03-28 20:25:50|3416.19|3408.49|3415.75|3408.05|3416.19|3408.49|3415.36|3407.66|35
1648499160000|2022-03-28 20:26:00|3415.55|3407.85|3415.29|3407.59|3415.72|3408.02|3415.25|3407.55|14
1648499170000|2022-03-28 20:26:10|3415.31|3407.61|3415.76|3408.06|3415.76|3408.06|3415.31|3407.61|6
1648499180000|2022-03-28 20:26:20|3416.05|3408.35|3415.95|3408.25|3416.08|3408.38|3415.56|3407.86|10
1648499190000|2022-03-28 20:26:30|3415.96|3408.26|3416.04|3408.34|3416.1|3408.4|3415.56|3407.86|22
1648499200000|2022-03-28 20:26:40|3416.03|3408.33|3415.42|3407.72|3416.78|3409.08|3415.25|3407.55|29
1648499210000|2022-03-28 20:26:50|3415.45|3407.75|3415.45|3407.75|3416.44|3408.74|3415.42|3407.72|7
1648499220000|2022-03-28 20:27:00|3415.83|3408.13|3415.71|3408.01|3417.15|3409.45|3415.45|3407.75|13
1648499230000|2022-03-28 20:27:10|3415.7|3408|3415.7|3408|3416.02|3408.32|3415.7|3408|11
1648499240000|2022-03-28 20:27:20|3416|3408.3|3415.56|3407.86|3416|3408.3|3415.28|3407.58|23
1648499250000|2022-03-28 20:27:30|3415.92|3408.22|3414.89|3407.19|3416.56|3408.86|3414.56|3406.86|29
1648499260000|2022-03-28 20:27:40|3414.88|3407.18|3414.8|3407.1|3415|3407.3|3414.78|3407.08|33
1648499270000|2022-03-28 20:27:50|3414.82|3407.12|3414.65|3406.95|3415.19|3407.49|3414.3|3406.6|34
1648499280000|2022-03-28 20:28:00|3414.7|3407|3413.56|3405.86|3415.21|3407.51|3413.56|3405.86|30
1648499290000|2022-03-28 20:28:10|3414.43|3406.73|3413.51|3405.81|3414.51|3406.81|3413.09|3405.39|34
1648499300000|2022-03-28 20:28:20|3413.48|3405.78|3413.59|3405.89|3414.89|3407.19|3413.37|3405.67|36
1648499310000|2022-03-28 20:28:30|3414.51|3406.81|3413.67|3405.97|3414.59|3406.89|3413.34|3405.64|37
1648499320000|2022-03-28 20:28:40|3413.64|3405.94|3414.14|3406.44|3414.54|3406.84|3413.06|3405.36|39
1648499330000|2022-03-28 20:28:50|3413.35|3405.65|3413.9|3406.2|3414.61|3406.91|3412.69|3404.99|35
1648499340000|2022-03-28 20:29:00|3413.67|3405.97|3413.89|3406.19|3414.7|3407|3412.73|3405.03|33
1648499350000|2022-03-28 20:29:10|3413.91|3406.21|3413.84|3406.14|3414.62|3406.92|3413.19|3405.49|36
1648499360000|2022-03-28 20:29:20|3414|3406.3|3414.48|3406.78|3414.54|3406.84|3413.67|3405.97|34
1648499370000|2022-03-28 20:29:30|3414.35|3406.65|3413.68|3405.98|3414.46|3406.76|3413.35|3405.65|32
1648499380000|2022-03-28 20:29:40|3413.7|3406|3413.5|3405.8|3414.01|3406.31|3413.31|3405.61|24
1648499390000|2022-03-28 20:29:50|3413.58|3405.88|3413.7|3406|3413.89|3406.19|3413.51|3405.81|30
1648499400000|2022-03-28 20:30:00|3413.38|3405.68|3413.89|3406.19|3415.15|3407.45|3412.42|3404.72|27
1648499410000|2022-03-28 20:30:10|3413.9|3406.2|3415.91|3408.21|3415.91|3408.21|3413.9|3406.2|22
1648499420000|2022-03-28 20:30:20|3414.79|3407.09|3416.02|3408.32|3417.25|3409.55|3414.79|3407.09|33
1648499430000|2022-03-28 20:30:30|3415.24|3407.54|3416.03|3408.33|3416.03|3408.33|3414.8|3407.1|20
1648499440000|2022-03-28 20:30:40|3415.67|3407.97|3414.87|3407.17|3416.31|3408.61|3414.84|3407.14|20
1648499450000|2022-03-28 20:30:50|3414.94|3407.24|3415.26|3407.56|3415.26|3407.56|3414.94|3407.24|5
1648499460000|2022-03-28 20:31:00|3415.27|3407.57|3417.26|3409.56|3417.26|3409.56|3415.27|3407.57|26
1648499470000|2022-03-28 20:31:10|3417.45|3409.75|3416.75|3409.05|3417.83|3410.13|3416.67|3408.97|27
1648499480000|2022-03-28 20:31:20|3416.79|3409.09|3416.98|3409.28|3417.82|3410.12|3416.79|3409.09|24
1648499490000|2022-03-28 20:31:30|3417.1|3409.4|3417.1|3409.4|3417.6|3409.9|3417.1|3409.4|4
1648499500000|2022-03-28 20:31:40|3417.55|3409.85|3417.55|3409.85|3418.27|3410.57|3416.95|3409.25|26
1648499510000|2022-03-28 20:31:50|3416.95|3409.25|3417.43|3409.73|3417.95|3410.25|3416.81|3409.11|32
1648499520000|2022-03-28 20:32:00|3417.47|3409.77|3415.97|3408.27|3418.1|3410.4|3415.04|3407.34|37
1648499530000|2022-03-28 20:32:10|3415.55|3407.85|3413.62|3405.92|3415.77|3408.07|3413.43|3405.73|35
1648499540000|2022-03-28 20:32:20|3413.56|3405.86|3413.93|3406.23|3414.29|3406.59|3413.53|3405.83|32
1648499550000|2022-03-28 20:32:30|3413.9|3406.2|3413.66|3405.96|3413.9|3406.2|3413.66|3405.96|12
1648499560000|2022-03-28 20:32:40|3413.76|3406.06|3413.83|3406.13|3413.83|3406.13|3413.64|3405.94|25
1648499570000|2022-03-28 20:32:50|3413.75|3406.05|3413.56|3405.86|3414.34|3406.64|3413.56|3405.86|27
1648499580000|2022-03-28 20:33:00|3413.73|3406.03|3413.6|3405.9|3413.81|3406.11|3413.54|3405.84|24
1648499590000|2022-03-28 20:33:10|3413.8|3406.1|3413.57|3405.87|3414.29|3406.59|3413.5|3405.8|16
1648499600000|2022-03-28 20:33:20|3413.47|3405.77|3414.83|3407.13|3414.83|3407.13|3413.47|3405.77|13
1648499610000|2022-03-28 20:33:30|3414.84|3407.14|3413.89|3406.19|3415.06|3407.36|3413.89|3406.19|22
1648499620000|2022-03-28 20:33:40|3414.13|3406.43|3413.87|3406.17|3414.13|3406.43|3413.75|3406.05|28
1648499630000|2022-03-28 20:33:50|3413.88|3406.18|3413.97|3406.27|3413.97|3406.27|3413.35|3405.65|27
1648499640000|2022-03-28 20:34:00|3413.69|3405.99|3414.65|3406.95|3414.65|3406.95|3413.08|3405.38|32
1648499650000|2022-03-28 20:34:10|3414.64|3406.94|3413.78|3406.08|3414.74|3407.04|3413.42|3405.72|27
1648499660000|2022-03-28 20:34:20|3414.49|3406.79|3413.93|3406.23|3414.49|3406.79|3413.67|3405.97|26
1648499670000|2022-03-28 20:34:30|3414.05|3406.35|3414.04|3406.34|3414.15|3406.45|3414.02|3406.32|16
1648499680000|2022-03-28 20:34:40|3414.01|3406.31|3413.98|3406.28|3414.33|3406.63|3413.68|3405.98|22
1648499690000|2022-03-28 20:34:50|3413.99|3406.29|3413.43|3405.73|3414.09|3406.39|3413.4|3405.7|27
1648499700000|2022-03-28 20:35:00|3413.4|3405.7|3413.66|3405.96|3413.95|3406.25|3413.22|3405.52|21
1648499710000|2022-03-28 20:35:10|3413.58|3405.88|3413.94|3406.24|3413.94|3406.24|3413.57|3405.87|9
1648499720000|2022-03-28 20:35:20|3414.29|3406.59|3413.82|3406.12|3414.29|3406.59|3412.73|3405.03|22
1648499730000|2022-03-28 20:35:30|3413.84|3406.14|3411.86|3404.16|3413.9|3406.2|3411.86|3404.16|4
1648499740000|2022-03-28 20:35:40|3412.79|3405.09|3412.95|3405.25|3413.89|3406.19|3411.86|3404.16|18
1648499750000|2022-03-28 20:35:50|3412.17|3404.47|3412.26|3404.56|3412.98|3405.28|3412.17|3404.47|12
1648499760000|2022-03-28 20:36:00|3412.97|3405.27|3412.22|3404.52|3413.04|3405.34|3412.17|3404.47|20
1648499770000|2022-03-28 20:36:10|3413.08|3405.38|3412.22|3404.52|3413.08|3405.38|3412.22|3404.52|2
1648499780000|2022-03-28 20:36:20|3412.5|3404.8|3412.21|3404.51|3413.91|3406.21|3412.21|3404.51|12
1648499790000|2022-03-28 20:36:30|3412.51|3404.81|3414.35|3406.65|3414.35|3406.65|3412.51|3404.81|32
1648499800000|2022-03-28 20:36:40|3413.61|3405.91|3414.35|3406.65|3414.96|3407.26|3413.37|3405.67|19
1648499810000|2022-03-28 20:36:50|3414.25|3406.55|3414.35|3406.65|3414.57|3406.87|3414.25|3406.55|24
1648499820000|2022-03-28 20:37:00|3414.51|3406.81|3415.89|3408.19|3415.89|3408.19|3414.35|3406.65|28
1648499830000|2022-03-28 20:37:10|3415.62|3407.92|3414.35|3406.65|3415.62|3407.92|3414.21|3406.51|30
1648499840000|2022-03-28 20:37:20|3414.21|3406.51|3414.66|3406.96|3414.89|3407.19|3413.51|3405.81|17
1648499850000|2022-03-28 20:37:30|3414.35|3406.65|3414.35|3406.65|3415.61|3407.91|3413.51|3405.81|20
1648499860000|2022-03-28 20:37:40|3414.46|3406.76|3415.21|3407.51|3415.59|3407.89|3414.35|3406.65|25
1648499870000|2022-03-28 20:37:50|3415.31|3407.61|3415.05|3407.35|3415.48|3407.78|3415.05|3407.35|30
1648499880000|2022-03-28 20:38:00|3415.3|3407.6|3418.38|3410.68|3418.76|3411.06|3415|3407.3|30
1648499890000|2022-03-28 20:38:10|3418.37|3410.67|3418.66|3410.96|3418.98|3411.28|3416.6|3408.9|26
1648499900000|2022-03-28 20:38:20|3418.99|3411.29|3418.05|3410.35|3418.99|3411.29|3417.11|3409.41|28
1648499910000|2022-03-28 20:38:30|3418.01|3410.31|3418.85|3411.15|3418.85|3411.15|3417.9|3410.2|23
1648499920000|2022-03-28 20:38:40|3418.28|3410.58|3418.85|3411.15|3419.22|3411.52|3417.53|3409.83|28
1648499930000|2022-03-28 20:38:50|3417.83|3410.13|3418.85|3411.15|3419.02|3411.32|3417.02|3409.32|26
1648499940000|2022-03-28 20:39:00|3417.7|3410|3418.85|3411.15|3418.85|3411.15|3417.02|3409.32|21
1648499950000|2022-03-28 20:39:10|3417.63|3409.93|3418.85|3411.15|3418.95|3411.25|3417.45|3409.75|20
1648499960000|2022-03-28 20:39:20|3417.02|3409.32|3417.79|3410.09|3418.85|3411.15|3417.02|3409.32|19
1648499970000|2022-03-28 20:39:30|3418.85|3411.15|3417.64|3409.94|3418.85|3411.15|3417.04|3409.34|20
1648499980000|2022-03-28 20:39:40|3417.47|3409.77|3418.36|3410.66|3418.85|3411.15|3417.04|3409.34|22
1648499990000|2022-03-28 20:39:50|3418.85|3411.15|3417.42|3409.72|3418.85|3411.15|3415.91|3408.21|28
1648500000000|2022-03-28 20:40:00|3416.53|3408.83|3417.81|3410.11|3417.83|3410.13|3415.55|3407.85|31
1648500010000|2022-03-28 20:40:10|3416.11|3408.41|3418.85|3411.15|3418.85|3411.15|3416.1|3408.4|24
1648500020000|2022-03-28 20:40:20|3417.35|3409.65|3417.84|3410.14|3418.85|3411.15|3417.35|3409.65|15
1648500030000|2022-03-28 20:40:30|3418.85|3411.15|3418.85|3411.15|3419.44|3411.74|3417.85|3410.15|20
1648500040000|2022-03-28 20:40:40|3418.86|3411.16|3419.42|3411.72|3420.56|3412.86|3417.86|3410.16|29
1648500050000|2022-03-28 20:40:50|3419.45|3411.75|3420.52|3412.82|3420.52|3412.82|3418.75|3411.05|23
1648500060000|2022-03-28 20:41:00|3420.51|3412.81|3421.04|3413.34|3421.13|3413.43|3418.27|3410.57|27
1648500070000|2022-03-28 20:41:10|3420.99|3413.29|3418.98|3411.28|3420.99|3413.29|3418.79|3411.09|19
1648500080000|2022-03-28 20:41:20|3420.63|3412.93|3418.99|3411.29|3420.63|3412.93|3418.17|3410.47|22
1648500090000|2022-03-28 20:41:30|3418.98|3411.28|3417.44|3409.74|3419.76|3412.06|3417.18|3409.48|22
1648500100000|2022-03-28 20:41:40|3417.45|3409.75|3418.78|3411.08|3418.9|3411.2|3416.91|3409.21|27
1648500110000|2022-03-28 20:41:50|3418.65|3410.95|3417.55|3409.85|3418.65|3410.95|3416.48|3408.78|33
1648500120000|2022-03-28 20:42:00|3417.44|3409.74|3417.45|3409.75|3417.53|3409.83|3416.5|3408.8|27
1648500130000|2022-03-28 20:42:10|3417.47|3409.77|3417.52|3409.82|3417.53|3409.83|3417.43|3409.73|15
1648500140000|2022-03-28 20:42:20|3417.51|3409.81|3417.62|3409.92|3417.65|3409.95|3417.5|3409.8|14
1648500150000|2022-03-28 20:42:30|3419.06|3411.36|3416.59|3408.89|3419.06|3411.36|3416.54|3408.84|21
1648500160000|2022-03-28 20:42:40|3417.71|3410.01|3419.06|3411.36|3419.06|3411.36|3416.59|3408.89|17
1648500170000|2022-03-28 20:42:50|3416.76|3409.06|3417.68|3409.98|3417.82|3410.12|3416.45|3408.75|6
1648500180000|2022-03-28 20:43:00|3416.56|3408.86|3417.01|3409.31|3419.16|3411.46|3416.56|3408.86|20
1648500190000|2022-03-28 20:43:10|3416.83|3409.13|3416.83|3409.13|3418.09|3410.39|3416.83|3409.13|9
1648500200000|2022-03-28 20:43:20|3417.01|3409.31|3416.83|3409.13|3417.01|3409.31|3416.83|3409.13|2
1648500210000|2022-03-28 20:43:30|3417.43|3409.73|3416.84|3409.14|3419.35|3411.65|3416.84|3409.14|24
1648500220000|2022-03-28 20:43:40|3417.02|3409.32|3418.42|3410.72|3418.63|3410.93|3416.84|3409.14|19
1648500230000|2022-03-28 20:43:50|3418.36|3410.66|3417.28|3409.58|3418.49|3410.79|3416.42|3408.72|34
1648500240000|2022-03-28 20:44:00|3417.33|3409.63|3417.86|3410.16|3418.4|3410.7|3416.05|3408.35|28
1648500250000|2022-03-28 20:44:10|3417.9|3410.2|3416.76|3409.06|3418.06|3410.36|3416.34|3408.64|27
1648500260000|2022-03-28 20:44:20|3416.77|3409.07|3415.85|3408.15|3416.89|3409.19|3415.58|3407.88|33
1648500270000|2022-03-28 20:44:30|3416.81|3409.11|3416.32|3408.62|3416.81|3409.11|3415.62|3407.92|33
1648500280000|2022-03-28 20:44:40|3416.28|3408.58|3417.75|3410.05|3417.75|3410.05|3415.93|3408.23|33
1648500290000|2022-03-28 20:44:50|3417.73|3410.03|3416.6|3408.9|3417.73|3410.03|3416.59|3408.89|12
1648500300000|2022-03-28 20:45:00|3416.59|3408.89|3416.61|3408.91|3417.06|3409.36|3416.59|3408.89|24
1648500310000|2022-03-28 20:45:10|3416.6|3408.9|3416.22|3408.52|3417.65|3409.95|3416.22|3408.52|28
1648500320000|2022-03-28 20:45:20|3416.14|3408.44|3416.37|3408.67|3417.66|3409.96|3416.14|3408.44|14
1648500330000|2022-03-28 20:45:30|3417.66|3409.96|3416.37|3408.67|3417.66|3409.96|3416.14|3408.44|29
1648500340000|2022-03-28 20:45:40|3417.66|3409.96|3416.96|3409.26|3418.08|3410.38|3416.13|3408.43|30
1648500350000|2022-03-28 20:45:50|3416.18|3408.48|3416.49|3408.79|3417.15|3409.45|3415.99|3408.29|24
1648500360000|2022-03-28 20:46:00|3416.34|3408.64|3416.16|3408.46|3417.23|3409.53|3416.16|3408.46|10
1648500370000|2022-03-28 20:46:10|3417.14|3409.44|3416.69|3408.99|3418.02|3410.32|3416.02|3408.32|14
1648500380000|2022-03-28 20:46:20|3416.14|3408.44|3416|3408.3|3416.87|3409.17|3415.96|3408.26|24
1648500390000|2022-03-28 20:46:30|3416.01|3408.31|3416.04|3408.34|3418.51|3410.81|3415.74|3408.04|25
1648500400000|2022-03-28 20:46:40|3416.17|3408.47|3418.41|3410.71|3419.27|3411.57|3416.04|3408.34|35
1648500410000|2022-03-28 20:46:50|3417.47|3409.77|3419.69|3411.99|3419.69|3411.99|3417.47|3409.77|10
1648500420000|2022-03-28 20:47:00|3419.7|3412|3417.96|3410.26|3419.72|3412.02|3417.51|3409.81|12
1648500430000|2022-03-28 20:47:10|3417.97|3410.27|3419.43|3411.73|3419.56|3411.86|3417.85|3410.15|21
1648500440000|2022-03-28 20:47:20|3419.44|3411.74|3420.76|3413.06|3422.08|3414.38|3419.44|3411.74|25
1648500450000|2022-03-28 20:47:30|3420.78|3413.08|3420.87|3413.17|3420.87|3413.17|3419.43|3411.73|23
1648500460000|2022-03-28 20:47:40|3420.89|3413.19|3420.09|3412.39|3420.89|3413.19|3419.51|3411.81|9
1648500470000|2022-03-28 20:47:50|3419.68|3411.98|3419.73|3412.03|3420.41|3412.71|3419.51|3411.81|18
1648500480000|2022-03-28 20:48:00|3420.12|3412.42|3420.8|3413.1|3421.94|3414.24|3419.51|3411.81|16
1648500490000|2022-03-28 20:48:10|3422.01|3414.31|3422.32|3414.62|3422.34|3414.64|3419.73|3412.03|35
1648500500000|2022-03-28 20:48:20|3421.38|3413.68|3420.94|3413.24|3422.05|3414.35|3420.46|3412.76|20
1648500510000|2022-03-28 20:48:30|3422.05|3414.35|3421.25|3413.55|3422.22|3414.52|3420.75|3413.05|19
1648500520000|2022-03-28 20:48:40|3422.05|3414.35|3422.68|3414.98|3422.68|3414.98|3421.04|3413.34|20
1648500530000|2022-03-28 20:48:50|3422.6|3414.9|3420.48|3412.78|3422.6|3414.9|3420.28|3412.58|28
1648500540000|2022-03-28 20:49:00|3420.28|3412.58|3421.72|3414.02|3421.84|3414.14|3420.28|3412.58|25
1648500550000|2022-03-28 20:49:10|3421.67|3413.97|3421.06|3413.36|3421.67|3413.97|3420.67|3412.97|35
1648500560000|2022-03-28 20:49:20|3421.03|3413.33|3420.31|3412.61|3421.03|3413.33|3419.9|3412.2|37
1648500570000|2022-03-28 20:49:30|3420.33|3412.63|3419.56|3411.86|3420.36|3412.66|3419.19|3411.49|32
1648500580000|2022-03-28 20:49:40|3419.61|3411.91|3420.62|3412.92|3420.62|3412.92|3419.6|3411.9|25
1648500590000|2022-03-28 20:49:50|3420.64|3412.94|3419.34|3411.64|3420.78|3413.08|3418.42|3410.72|17
1648500600000|2022-03-28 20:50:00|3420|3412.3|3420.8|3413.1|3421.06|3413.36|3419.28|3411.58|30
1648500610000|2022-03-28 20:50:10|3420.74|3413.04|3419.38|3411.68|3420.83|3413.13|3419.26|3411.56|33
1648500620000|2022-03-28 20:50:20|3419.48|3411.78|3418.87|3411.17|3420.06|3412.36|3418.86|3411.16|33
1648500630000|2022-03-28 20:50:30|3417.84|3410.14|3419.13|3411.43|3419.79|3412.09|3417.84|3410.14|33
1648500640000|2022-03-28 20:50:40|3419.35|3411.65|3419.57|3411.87|3419.92|3412.22|3418.67|3410.97|33
1648500650000|2022-03-28 20:50:50|3419.41|3411.71|3418.77|3411.07|3419.41|3411.71|3418.43|3410.73|25
1648500660000|2022-03-28 20:51:00|3418.75|3411.05|3419.03|3411.33|3419.26|3411.56|3418.56|3410.86|18
1648500670000|2022-03-28 20:51:10|3419.07|3411.37|3418.59|3410.89|3419.14|3411.44|3418.3|3410.6|17
1648500680000|2022-03-28 20:51:20|3418.98|3411.28|3418.75|3411.05|3419.11|3411.41|3418.59|3410.89|16
1648500690000|2022-03-28 20:51:30|3418.63|3410.93|3418.99|3411.29|3419.11|3411.41|3418.63|3410.93|14
1648500700000|2022-03-28 20:51:40|3418.63|3410.93|3419.3|3411.6|3419.31|3411.61|3418.63|3410.93|16
1648500710000|2022-03-28 20:51:50|3418.93|3411.23|3420.1|3412.4|3420.84|3413.14|3418.91|3411.21|31
1648500720000|2022-03-28 20:52:00|3420.11|3412.41|3419.2|3411.5|3420.35|3412.65|3418.86|3411.16|26
1648500730000|2022-03-28 20:52:10|3419.34|3411.64|3418.62|3410.92|3420.54|3412.84|3418.62|3410.92|26
1648500740000|2022-03-28 20:52:20|3418.63|3410.93|3419.23|3411.53|3420.53|3412.83|3418.63|3410.93|18
1648500750000|2022-03-28 20:52:30|3419.21|3411.51|3418.1|3410.4|3420.25|3412.55|3417.9|3410.2|33
1648500760000|2022-03-28 20:52:40|3418.3|3410.6|3418.43|3410.73|3419.16|3411.46|3418.1|3410.4|22
1648500770000|2022-03-28 20:52:50|3418.44|3410.74|3418.51|3410.81|3418.51|3410.81|3418.24|3410.54|18
1648500780000|2022-03-28 20:53:00|3418.55|3410.85|3421.32|3413.62|3421.76|3414.06|3418.39|3410.69|28
1648500790000|2022-03-28 20:53:10|3421.45|3413.75|3420.7|3413|3421.52|3413.82|3419.41|3411.71|29
1648500800000|2022-03-28 20:53:20|3420.66|3412.96|3421.13|3413.43|3421.13|3413.43|3419.7|3412|34
1648500810000|2022-03-28 20:53:30|3421.21|3413.51|3421.19|3413.49|3422.36|3414.66|3420.66|3412.96|9
1648500820000|2022-03-28 20:53:40|3422.36|3414.66|3421.17|3413.47|3422.36|3414.66|3421.09|3413.39|26
1648500830000|2022-03-28 20:53:50|3421.09|3413.39|3421.1|3413.4|3421.12|3413.42|3421.09|3413.39|6
1648500840000|2022-03-28 20:54:00|3421.03|3413.33|3421.11|3413.41|3422.06|3414.36|3420.92|3413.22|21
1648500850000|2022-03-28 20:54:10|3421.01|3413.31|3421.45|3413.75|3421.81|3414.11|3421|3413.3|35
1648500860000|2022-03-28 20:54:20|3421.41|3413.71|3420.75|3413.05|3421.87|3414.17|3420.75|3413.05|18
1648500870000|2022-03-28 20:54:30|3420.85|3413.15|3421.47|3413.77|3421.87|3414.17|3420.54|3412.84|16
1648500880000|2022-03-28 20:54:40|3421.52|3413.82|3421.35|3413.65|3421.52|3413.82|3421.03|3413.33|23
1648500890000|2022-03-28 20:54:50|3421.1|3413.4|3421.14|3413.44|3421.4|3413.7|3421.06|3413.36|28
1648500900000|2022-03-28 20:55:00|3421.11|3413.41|3421.35|3413.65|3421.63|3413.93|3421.05|3413.35|27
1648500910000|2022-03-28 20:55:10|3421.13|3413.43|3420.34|3412.64|3421.38|3413.68|3420.24|3412.54|14
1648500920000|2022-03-28 20:55:20|3420.31|3412.61|3420.59|3412.89|3421.67|3413.97|3420.24|3412.54|26
1648500930000|2022-03-28 20:55:30|3420.49|3412.79|3420.4|3412.7|3420.53|3412.83|3420.36|3412.66|26
1648500940000|2022-03-28 20:55:40|3420.43|3412.73|3419.63|3411.93|3420.46|3412.76|3419.56|3411.86|18
1648500950000|2022-03-28 20:55:50|3419.66|3411.96|3419.66|3411.96|3419.66|3411.96|3419.66|3411.96|1
1648500960000|2022-03-28 20:56:00|3419.67|3411.97|3419.66|3411.96|3419.67|3411.97|3419.59|3411.89|4
1648500980000|2022-03-28 20:56:20|3420.46|3412.76|3420.95|3413.25|3421.05|3413.35|3420.18|3412.48|18
1648500990000|2022-03-28 20:56:30|3420.96|3413.26|3420.86|3413.16|3421.23|3413.53|3420.77|3413.07|33
1648501000000|2022-03-28 20:56:40|3420.87|3413.17|3420.48|3412.78|3421.23|3413.53|3420.48|3412.78|23
1648501010000|2022-03-28 20:56:50|3420.9|3413.2|3420.71|3413.01|3420.9|3413.2|3420.35|3412.65|23
1648501020000|2022-03-28 20:57:00|3420.79|3413.09|3420.89|3413.19|3421.08|3413.38|3420.79|3413.09|7
1648501030000|2022-03-28 20:57:10|3420.9|3413.2|3420.79|3413.09|3420.9|3413.2|3420.47|3412.77|16
1648501040000|2022-03-28 20:57:20|3420.84|3413.14|3420.83|3413.13|3420.89|3413.19|3420.41|3412.71|19
1648501050000|2022-03-28 20:57:30|3421.04|3413.34|3421.04|3413.34|3421.05|3413.35|3420.82|3413.12|5
1648501060000|2022-03-28 20:57:40|3420.82|3413.12|3420.82|3413.12|3420.82|3413.12|3420.82|3413.12|1
1648501070000|2022-03-28 20:57:50|3420.84|3413.14|3420.57|3412.87|3420.89|3413.19|3420.41|3412.71|34
1648501080000|2022-03-28 20:58:00|3420.54|3412.84|3418.66|3410.96|3420.94|3413.24|3418.61|3410.91|37
1648501090000|2022-03-28 20:58:10|3418.65|3410.95|3419.1|3411.4|3419.36|3411.66|3418.65|3410.95|31
1648501100000|2022-03-28 20:58:20|3419.41|3411.71|3419.86|3412.16|3419.86|3412.16|3418.92|3411.22|32
1648501110000|2022-03-28 20:58:30|3419.82|3412.12|3419.41|3411.71|3419.91|3412.21|3419.17|3411.47|25
1648501120000|2022-03-28 20:58:40|3419.4|3411.7|3419.99|3412.29|3420.3|3412.6|3419.3|3411.6|28
1648501130000|2022-03-28 20:58:50|3420.2|3412.5|3418.88|3411.18|3420.33|3412.63|3418.87|3411.17|28
1648501140000|2022-03-28 20:59:00|3418.95|3411.25|3418.9|3411.2|3420.05|3412.35|3418.85|3411.15|31
1648501150000|2022-03-28 20:59:10|3419.8|3412.1|3418.27|3410.57|3420.39|3412.69|3418.19|3410.49|31
1648501160000|2022-03-28 20:59:20|3418.29|3410.59|3421.13|3413.43|3421.13|3413.43|3418.29|3410.59|29
1648501170000|2022-03-28 20:59:30|3419.84|3412.14|3419.84|3412.14|3419.89|3412.19|3419.64|3411.94|24
1648501180000|2022-03-28 20:59:40|3419.81|3412.11|3420.27|3412.57|3420.56|3412.86|3419.61|3411.91|22
1648501190000|2022-03-28 20:59:50|3420.29|3412.59|3420.53|3412.83|3420.54|3412.84|3420.29|3412.59|17
1648501200000|2022-03-28 21:00:00|3420.54|3412.84|3422.18|3414.48|3422.18|3414.48|3420.42|3412.72|24
1648501210000|2022-03-28 21:00:10|3422.19|3414.49|3422.16|3414.46|3423.44|3415.74|3421.96|3414.26|36
1648501220000|2022-03-28 21:00:20|3422.17|3414.47|3422.11|3414.41|3422.22|3414.52|3422.01|3414.31|20
1648501230000|2022-03-28 21:00:30|3422.1|3414.4|3422.97|3415.27|3423.06|3415.36|3421.97|3414.27|32
1648501240000|2022-03-28 21:00:40|3423.05|3415.35|3424.03|3416.33|3424.03|3416.33|3423.05|3415.35|31
1648501250000|2022-03-28 21:00:50|3424.06|3416.36|3424.17|3416.47|3424.26|3416.56|3424.04|3416.34|23
1648501260000|2022-03-28 21:01:00|3424.23|3416.53|3424.48|3416.78|3424.66|3416.96|3424.11|3416.41|27
1648501270000|2022-03-28 21:01:10|3424.49|3416.79|3425.16|3417.46|3425.23|3417.53|3424.49|3416.79|33
1648501280000|2022-03-28 21:01:20|3425.15|3417.45|3424.95|3417.25|3425.15|3417.45|3424.66|3416.96|30
1648501290000|2022-03-28 21:01:30|3424.92|3417.22|3426.06|3418.36|3426.06|3418.36|3424.81|3417.11|28
1648501300000|2022-03-28 21:01:40|3426.04|3418.34|3426.22|3418.52|3426.29|3418.59|3425.59|3417.89|33
1648501310000|2022-03-28 21:01:50|3426.21|3418.51|3428.09|3420.39|3428.16|3420.46|3426.2|3418.5|31
1648501320000|2022-03-28 21:02:00|3428.01|3420.31|3428.84|3421.14|3428.84|3421.14|3427.96|3420.26|29
1648501330000|2022-03-28 21:02:10|3428.91|3421.21|3428.99|3421.29|3429.08|3421.38|3428.82|3421.12|25
1648501340000|2022-03-28 21:02:20|3429.01|3421.31|3429.25|3421.55|3429.83|3422.13|3428.94|3421.24|34
1648501350000|2022-03-28 21:02:30|3429.18|3421.48|3428.96|3421.26|3429.3|3421.6|3428.89|3421.19|38
1648501360000|2022-03-28 21:02:40|3428.77|3421.07|3427.81|3420.11|3428.8|3421.1|3427.54|3419.84|31
1648501370000|2022-03-28 21:02:50|3427.66|3419.96|3426.64|3418.94|3427.71|3420.01|3426.35|3418.65|25
1648501380000|2022-03-28 21:03:00|3426.65|3418.95|3426.27|3418.57|3426.78|3419.08|3426.08|3418.38|32
1648501390000|2022-03-28 21:03:10|3426.25|3418.55|3426.42|3418.72|3426.43|3418.73|3426.2|3418.5|27
1648501400000|2022-03-28 21:03:20|3426.43|3418.73|3426.49|3418.79|3426.64|3418.94|3426.3|3418.6|25
1648501410000|2022-03-28 21:03:30|3426.5|3418.8|3426.52|3418.82|3426.6|3418.9|3426.44|3418.74|20
1648501420000|2022-03-28 21:03:40|3426.5|3418.8|3426.63|3418.93|3426.7|3419|3426.47|3418.77|27
1648501430000|2022-03-28 21:03:50|3426.64|3418.94|3426.5|3418.8|3426.64|3418.94|3426.48|3418.78|24
1648501440000|2022-03-28 21:04:00|3426.49|3418.79|3425.71|3418.01|3426.52|3418.82|3425.56|3417.86|25
1648501450000|2022-03-28 21:04:10|3425.75|3418.05|3425.2|3417.5|3425.81|3418.11|3425.09|3417.39|25
1648501460000|2022-03-28 21:04:20|3425.23|3417.53|3425.42|3417.72|3425.51|3417.81|3425.08|3417.38|33
1648501470000|2022-03-28 21:04:30|3425.38|3417.68|3425.12|3417.42|3425.38|3417.68|3425.11|3417.41|23
1648501480000|2022-03-28 21:04:40|3425.18|3417.48|3425.12|3417.42|3425.26|3417.56|3425.03|3417.33|24
1648501490000|2022-03-28 21:04:50|3425.18|3417.48|3424.41|3416.71|3425.18|3417.48|3424.24|3416.54|26
1648501500000|2022-03-28 21:05:00|3424.34|3416.64|3424.96|3417.26|3425.13|3417.43|3424.14|3416.44|20
1648501510000|2022-03-28 21:05:10|3424.97|3417.27|3424.58|3416.88|3425.02|3417.32|3424.32|3416.62|35
1648501520000|2022-03-28 21:05:20|3424.59|3416.89|3424.42|3416.72|3424.96|3417.26|3424.34|3416.64|33
1648501530000|2022-03-28 21:05:30|3424.43|3416.73|3424.36|3416.66|3424.47|3416.77|3424.22|3416.52|18
1648501540000|2022-03-28 21:05:40|3424.4|3416.7|3424.52|3416.82|3424.52|3416.82|3424.36|3416.66|12
1648501550000|2022-03-28 21:05:50|3424.53|3416.83|3424.89|3417.19|3424.89|3417.19|3424.53|3416.83|23
1648501560000|2022-03-28 21:06:00|3424.9|3417.2|3424.81|3417.11|3425.12|3417.42|3424.81|3417.11|20
1648501570000|2022-03-28 21:06:10|3424.79|3417.09|3425.6|3417.9|3425.62|3417.92|3424.79|3417.09|29
1648501580000|2022-03-28 21:06:20|3425.66|3417.96|3425.3|3417.6|3425.66|3417.96|3424.91|3417.21|18
1648501590000|2022-03-28 21:06:30|3425.41|3417.71|3425.44|3417.74|3425.63|3417.93|3425.39|3417.69|23
1648501600000|2022-03-28 21:06:40|3425.42|3417.72|3425.59|3417.89|3425.71|3418.01|3425.35|3417.65|20
1648501610000|2022-03-28 21:06:50|3425.58|3417.88|3425.62|3417.92|3425.79|3418.09|3425.58|3417.88|15
1648501620000|2022-03-28 21:07:00|3425.63|3417.93|3425.67|3417.97|3425.69|3417.99|3425.59|3417.89|13
1648501630000|2022-03-28 21:07:10|3425.68|3417.98|3425.61|3417.91|3425.68|3417.98|3425.58|3417.88|21
1648501640000|2022-03-28 21:07:20|3425.65|3417.95|3425.21|3417.51|3425.71|3418.01|3425.21|3417.51|21
1648501650000|2022-03-28 21:07:30|3425.2|3417.5|3425.32|3417.62|3425.56|3417.86|3425.15|3417.45|22
1648501660000|2022-03-28 21:07:40|3425.03|3417.33|3424.39|3416.69|3425.03|3417.33|3424.24|3416.54|27
1648501670000|2022-03-28 21:07:50|3424.43|3416.73|3424.27|3416.57|3424.45|3416.75|3424.23|3416.53|20
1648501680000|2022-03-28 21:08:00|3424.17|3416.47|3424.04|3416.34|3424.17|3416.47|3424.04|3416.34|9
1648501690000|2022-03-28 21:08:10|3424.03|3416.33|3423.95|3416.25|3424.42|3416.72|3423.95|3416.25|19
1648501700000|2022-03-28 21:08:20|3424.51|3416.81|3424.7|3417|3424.9|3417.2|3424.21|3416.51|16
1648501710000|2022-03-28 21:08:30|3424.69|3416.99|3424.94|3417.24|3424.94|3417.24|3424.69|3416.99|20
1648501720000|2022-03-28 21:08:40|3424.93|3417.23|3425.2|3417.5|3425.2|3417.5|3424.81|3417.11|22
1648501730000|2022-03-28 21:08:50|3425.23|3417.53|3424.9|3417.2|3425.62|3417.92|3424.9|3417.2|34
1648501740000|2022-03-28 21:09:00|3424.8|3417.1|3424.73|3417.03|3424.95|3417.25|3424.73|3417.03|15
1648501750000|2022-03-28 21:09:10|3424.72|3417.02|3425.02|3417.32|3425.02|3417.32|3424.71|3417.01|28
1648501760000|2022-03-28 21:09:20|3425.04|3417.34|3425.19|3417.49|3425.19|3417.49|3425.04|3417.34|13
1648501770000|2022-03-28 21:09:30|3425.15|3417.45|3424.79|3417.09|3425.15|3417.45|3424.77|3417.07|11
1648501780000|2022-03-28 21:09:40|3424.65|3416.95|3424.87|3417.17|3424.87|3417.17|3424.57|3416.87|11
1648501790000|2022-03-28 21:09:50|3424.9|3417.2|3423.98|3416.28|3424.9|3417.2|3423.92|3416.22|22
1648501800000|2022-03-28 21:10:00|3424.02|3416.32|3422.69|3414.99|3424.02|3416.32|3422.68|3414.98|28
1648501810000|2022-03-28 21:10:10|3422.75|3415.05|3422.24|3414.54|3422.76|3415.06|3421.91|3414.21|25
1648501820000|2022-03-28 21:10:20|3422.19|3414.49|3422.16|3414.46|3422.33|3414.63|3421.74|3414.04|16
1648501830000|2022-03-28 21:10:30|3422.33|3414.63|3422.19|3414.49|3423.2|3415.5|3421.83|3414.13|34
1648501840000|2022-03-28 21:10:40|3421.68|3413.98|3422.11|3414.41|3423.3|3415.6|3421.44|3413.74|26
1648501850000|2022-03-28 21:10:50|3423.08|3415.38|3422.73|3415.03|3423.09|3415.39|3421.93|3414.23|35
1648501860000|2022-03-28 21:11:00|3422.71|3415.01|3422.4|3414.7|3422.71|3415.01|3421.83|3414.13|25
1648501870000|2022-03-28 21:11:10|3421.86|3414.16|3422.48|3414.78|3422.48|3414.78|3421.8|3414.1|20
1648501880000|2022-03-28 21:11:20|3422.34|3414.64|3421.94|3414.24|3422.34|3414.64|3419.92|3412.22|30
1648501890000|2022-03-28 21:11:30|3421.9|3414.2|3420.83|3413.13|3421.9|3414.2|3419.86|3412.16|31
1648501900000|2022-03-28 21:11:40|3420.88|3413.18|3419.76|3412.06|3420.9|3413.2|3418.83|3411.13|35
1648501910000|2022-03-28 21:11:50|3419.53|3411.83|3418.79|3411.09|3419.73|3412.03|3418.29|3410.59|29
1648501920000|2022-03-28 21:12:00|3419.01|3411.31|3419.67|3411.97|3419.97|3412.27|3417.87|3410.17|31
1648501930000|2022-03-28 21:12:10|3419.71|3412.01|3419.6|3411.9|3419.83|3412.13|3417.87|3410.17|30
1648501940000|2022-03-28 21:12:20|3419.55|3411.85|3418.73|3411.03|3419.61|3411.91|3417.83|3410.13|33
1648501950000|2022-03-28 21:12:30|3418.72|3411.02|3418.49|3410.79|3418.9|3411.2|3416.62|3408.92|33
1648501960000|2022-03-28 21:12:40|3417.67|3409.97|3418.14|3410.44|3418.52|3410.82|3417.22|3409.52|20
1648501970000|2022-03-28 21:12:50|3418.12|3410.42|3417.02|3409.32|3418.12|3410.42|3416.13|3408.43|27
1648501980000|2022-03-28 21:13:00|3416.83|3409.13|3417.55|3409.85|3417.59|3409.89|3415.07|3407.37|36
1648501990000|2022-03-28 21:13:10|3417.47|3409.77|3415.73|3408.03|3417.69|3409.99|3415.73|3408.03|24
1648502000000|2022-03-28 21:13:20|3416.75|3409.05|3415.88|3408.18|3417.78|3410.08|3415.88|3408.18|22
1648502010000|2022-03-28 21:13:30|3416.83|3409.13|3417.7|3410|3417.78|3410.08|3415.88|3408.18|18
1648502020000|2022-03-28 21:13:40|3417.58|3409.88|3415.55|3407.85|3417.7|3410|3415.55|3407.85|18
1648502030000|2022-03-28 21:13:50|3415.39|3407.69|3416.63|3408.93|3417.64|3409.94|3415.39|3407.69|17
1648502040000|2022-03-28 21:14:00|3417.62|3409.92|3416.21|3408.51|3417.62|3409.92|3415.92|3408.22|35
1648502050000|2022-03-28 21:14:10|3416.78|3409.08|3416.12|3408.42|3416.85|3409.15|3415.79|3408.09|35
1648502060000|2022-03-28 21:14:20|3416.68|3408.98|3414.86|3407.16|3416.83|3409.13|3413.92|3406.22|32
1648502070000|2022-03-28 21:14:30|3414.68|3406.98|3414.25|3406.55|3415.15|3407.45|3414.12|3406.42|30
1648502080000|2022-03-28 21:14:40|3414.26|3406.56|3413.58|3405.88|3414.59|3406.89|3412.16|3404.46|34
1648502090000|2022-03-28 21:14:50|3413.57|3405.87|3413.32|3405.62|3414.38|3406.68|3412.4|3404.7|29
1648502100000|2022-03-28 21:15:00|3413.13|3405.43|3412.45|3404.75|3413.37|3405.67|3412.4|3404.7|22
1648502110000|2022-03-28 21:15:10|3412.46|3404.76|3414.3|3406.6|3414.3|3406.6|3412.08|3404.38|25
1648502120000|2022-03-28 21:15:20|3414|3406.3|3413.78|3406.08|3414.75|3407.05|3413.33|3405.63|29
1648502130000|2022-03-28 21:15:30|3413.6|3405.9|3414.31|3406.61|3414.44|3406.74|3413.6|3405.9|13
1648502140000|2022-03-28 21:15:40|3414.32|3406.62|3414.38|3406.68|3414.82|3407.12|3413.6|3405.9|20
1648502150000|2022-03-28 21:15:50|3414.75|3407.05|3414.38|3406.68|3414.75|3407.05|3414.38|3406.68|2
1648502160000|2022-03-28 21:16:00|3414.63|3406.93|3413.66|3405.96|3414.63|3406.93|3413.6|3405.9|16
1648502170000|2022-03-28 21:16:10|3413.36|3405.66|3413.55|3405.85|3413.68|3405.98|3413.36|3405.66|7
1648502180000|2022-03-28 21:16:20|3413.38|3405.68|3413.42|3405.72|3413.85|3406.15|3413.13|3405.43|32
1648502190000|2022-03-28 21:16:30|3413.4|3405.7|3413.19|3405.49|3413.59|3405.89|3413.15|3405.45|24
1648502200000|2022-03-28 21:16:40|3413.27|3405.57|3413.16|3405.46|3413.41|3405.71|3412.92|3405.22|28
1648502210000|2022-03-28 21:16:50|3413.17|3405.47|3413.18|3405.48|3413.24|3405.54|3413.06|3405.36|18
1648502220000|2022-03-28 21:17:00|3413.16|3405.46|3412.05|3404.35|3413.17|3405.47|3411.16|3403.46|31
1648502230000|2022-03-28 21:17:10|3412.02|3404.32|3411.79|3404.09|3412.12|3404.42|3411.1|3403.4|37
1648502240000|2022-03-28 21:17:20|3411.77|3404.07|3411.54|3403.84|3411.77|3404.07|3410.56|3402.86|35
1648502250000|2022-03-28 21:17:30|3410.81|3403.11|3409.43|3401.73|3411.58|3403.88|3409.37|3401.67|36
1648502260000|2022-03-28 21:17:40|3409.31|3401.61|3409.26|3401.56|3409.46|3401.76|3407.77|3400.07|37
1648502270000|2022-03-28 21:17:50|3409.47|3401.77|3408.29|3400.59|3409.47|3401.77|3407.77|3400.07|20
1648502280000|2022-03-28 21:18:00|3408.3|3400.6|3408.9|3401.2|3410.13|3402.43|3408.12|3400.42|25
1648502290000|2022-03-28 21:18:10|3409.17|3401.47|3408.88|3401.18|3409.99|3402.29|3408.63|3400.93|25
1648502300000|2022-03-28 21:18:20|3408.92|3401.22|3408.63|3400.93|3409.14|3401.44|3408.63|3400.93|20
1648502310000|2022-03-28 21:18:30|3408.64|3400.94|3407.47|3399.77|3408.75|3401.05|3407.45|3399.75|32
1648502320000|2022-03-28 21:18:40|3407.49|3399.79|3407.38|3399.68|3407.5|3399.8|3407.35|3399.65|23
1648502330000|2022-03-28 21:18:50|3407.41|3399.71|3407.49|3399.79|3407.59|3399.89|3407.36|3399.66|27
1648502340000|2022-03-28 21:19:00|3407.5|3399.8|3407.36|3399.66|3407.5|3399.8|3406.44|3398.74|34
1648502350000|2022-03-28 21:19:10|3407.44|3399.74|3407.28|3399.58|3407.95|3400.25|3406.66|3398.96|28
1648502360000|2022-03-28 21:19:20|3407.3|3399.6|3407.36|3399.66|3408.07|3400.37|3406.72|3399.02|23
1648502370000|2022-03-28 21:19:30|3407.37|3399.67|3407.42|3399.72|3408.07|3400.37|3406.31|3398.61|21
1648502380000|2022-03-28 21:19:40|3407.38|3399.68|3406.95|3399.25|3408.38|3400.68|3406.8|3399.1|13
1648502390000|2022-03-28 21:19:50|3406.96|3399.26|3407.42|3399.72|3408.21|3400.51|3406.65|3398.95|22
1648502400000|2022-03-28 21:20:00|3406.68|3398.98|3406.47|3398.77|3407.52|3399.82|3406.2|3398.5|24
1648502410000|2022-03-28 21:20:10|3406.2|3398.5|3406.57|3398.87|3407.34|3399.64|3406.2|3398.5|15
1648502420000|2022-03-28 21:20:20|3406.58|3398.88|3406.52|3398.82|3407.42|3399.72|3406.39|3398.69|13
1648502430000|2022-03-28 21:20:30|3406.44|3398.74|3406.59|3398.89|3407.4|3399.7|3406.44|3398.74|6
1648502440000|2022-03-28 21:20:40|3406.44|3398.74|3406.34|3398.64|3408.31|3400.61|3406.34|3398.64|13
1648502450000|2022-03-28 21:20:50|3408.28|3400.58|3407.4|3399.7|3408.28|3400.58|3406.93|3399.23|27
1648502460000|2022-03-28 21:21:00|3407.44|3399.74|3407.6|3399.9|3407.94|3400.24|3407.44|3399.74|27
1648502470000|2022-03-28 21:21:10|3407.67|3399.97|3408.26|3400.56|3408.35|3400.65|3407.18|3399.48|17
1648502480000|2022-03-28 21:21:20|3408.24|3400.54|3408.26|3400.56|3408.38|3400.68|3408.23|3400.53|14
1648502490000|2022-03-28 21:21:30|3408.27|3400.57|3407.77|3400.07|3408.38|3400.68|3406.45|3398.75|34
1648502500000|2022-03-28 21:21:40|3407.83|3400.13|3408.83|3401.13|3408.92|3401.22|3407.83|3400.13|20
1648502510000|2022-03-28 21:21:50|3408.88|3401.18|3408.92|3401.22|3409.15|3401.45|3408.6|3400.9|26
1648502520000|2022-03-28 21:22:00|3408.91|3401.21|3408.95|3401.25|3408.99|3401.29|3408.52|3400.82|24
1648502530000|2022-03-28 21:22:10|3408.96|3401.26|3408.89|3401.19|3408.96|3401.26|3408.75|3401.05|10
1648502540000|2022-03-28 21:22:20|3408.9|3401.2|3408.37|3400.67|3409.32|3401.62|3408.19|3400.49|32
1648502550000|2022-03-28 21:22:30|3408.35|3400.65|3407.16|3399.46|3408.39|3400.69|3407.03|3399.33|34
1648502560000|2022-03-28 21:22:40|3407.1|3399.4|3406.91|3399.21|3407.89|3400.19|3406.68|3398.98|26
1648502570000|2022-03-28 21:22:50|3407.9|3400.2|3407.09|3399.39|3407.9|3400.2|3406.75|3399.05|24
1648502580000|2022-03-28 21:23:00|3407.12|3399.42|3407.31|3399.61|3407.45|3399.75|3406.86|3399.16|24
1648502590000|2022-03-28 21:23:10|3407.26|3399.56|3407.33|3399.63|3407.39|3399.69|3407.23|3399.53|18
1648502600000|2022-03-28 21:23:20|3407.39|3399.69|3406.6|3398.9|3407.43|3399.73|3406.37|3398.67|27
1648502610000|2022-03-28 21:23:30|3406.54|3398.84|3405.03|3397.33|3406.54|3398.84|3405.03|3397.33|27
1648502620000|2022-03-28 21:23:40|3405.05|3397.35|3405.71|3398.01|3405.84|3398.14|3404.84|3397.14|31
1648502630000|2022-03-28 21:23:50|3405.81|3398.11|3404.75|3397.05|3405.85|3398.15|3404.75|3397.05|30
1648502640000|2022-03-28 21:24:00|3404.74|3397.04|3403.81|3396.11|3405.16|3397.46|3403.81|3396.11|33
1648502650000|2022-03-28 21:24:10|3403.83|3396.13|3402.13|3394.43|3403.89|3396.19|3402.13|3394.43|38
1648502660000|2022-03-28 21:24:20|3402.47|3394.77|3400.55|3392.85|3402.47|3394.77|3400.41|3392.71|36
1648502670000|2022-03-28 21:24:30|3400.56|3392.86|3400.74|3393.04|3401.5|3393.8|3400.56|3392.86|33
1648502680000|2022-03-28 21:24:40|3401.04|3393.34|3400.3|3392.6|3401.53|3393.83|3400.19|3392.49|32
1648502690000|2022-03-28 21:24:50|3400.29|3392.59|3401.28|3393.58|3402.25|3394.55|3400.29|3392.59|24
1648502700000|2022-03-28 21:25:00|3401.14|3393.44|3401.03|3393.33|3401.17|3393.47|3401.03|3393.33|6
1648502710000|2022-03-28 21:25:10|3401.09|3393.39|3400.6|3392.9|3401.09|3393.39|3400.3|3392.6|17
1648502720000|2022-03-28 21:25:20|3400.27|3392.57|3400.36|3392.66|3400.72|3393.02|3399.9|3392.2|32
1648502730000|2022-03-28 21:25:30|3400.48|3392.78|3400.56|3392.86|3400.59|3392.89|3399.85|3392.15|24
1648502740000|2022-03-28 21:25:40|3400.42|3392.72|3399.62|3391.92|3401.33|3393.63|3399.62|3391.92|37
1648502750000|2022-03-28 21:25:50|3399.73|3392.03|3398.36|3390.66|3399.73|3392.03|3398.12|3390.42|34
1648502760000|2022-03-28 21:26:00|3398.15|3390.45|3397.76|3390.06|3398.69|3390.99|3397.76|3390.06|39
1648502770000|2022-03-28 21:26:10|3397.52|3389.82|3397.72|3390.02|3397.96|3390.26|3397.24|3389.54|35
1648502780000|2022-03-28 21:26:20|3397.92|3390.22|3398|3390.3|3398.52|3390.82|3397.51|3389.81|33
1648502790000|2022-03-28 21:26:30|3397.99|3390.29|3397.73|3390.03|3398.17|3390.47|3397.72|3390.02|29
1648502800000|2022-03-28 21:26:40|3397.72|3390.02|3398.12|3390.42|3398.2|3390.5|3397.6|3389.9|33
1648502810000|2022-03-28 21:26:50|3398.18|3390.48|3398.67|3390.97|3398.67|3390.97|3397.97|3390.27|16
1648502820000|2022-03-28 21:27:00|3398.68|3390.98|3399.1|3391.4|3399.1|3391.4|3398.68|3390.98|8
1648502830000|2022-03-28 21:27:10|3399.11|3391.41|3399.7|3392|3399.7|3392|3399.1|3391.4|15
1648502840000|2022-03-28 21:27:20|3399.72|3392.02|3400.56|3392.86|3400.8|3393.1|3399.72|3392.02|16
1648502850000|2022-03-28 21:27:30|3400.59|3392.89|3400.56|3392.86|3401.78|3394.08|3399.76|3392.06|33
1648502860000|2022-03-28 21:27:40|3400.87|3393.17|3401.01|3393.31|3401.09|3393.39|3400.16|3392.46|31
1648502870000|2022-03-28 21:27:50|3401.02|3393.32|3400.88|3393.18|3401.16|3393.46|3400.21|3392.51|37
1648502880000|2022-03-28 21:28:00|3400.99|3393.29|3401.4|3393.7|3401.64|3393.94|3400.87|3393.17|35
1648502890000|2022-03-28 21:28:10|3401.2|3393.5|3399.88|3392.18|3402|3394.3|3399.66|3391.96|35
1648502900000|2022-03-28 21:28:20|3400.03|3392.33|3397.85|3390.15|3400.03|3392.33|3397.85|3390.15|35
1648502910000|2022-03-28 21:28:30|3397.83|3390.13|3397.42|3389.72|3397.86|3390.16|3397.26|3389.56|33
1648502920000|2022-03-28 21:28:40|3397.47|3389.77|3397.67|3389.97|3397.67|3389.97|3397.44|3389.74|33
1648502930000|2022-03-28 21:28:50|3397.07|3389.37|3397.17|3389.47|3397.17|3389.47|3397.07|3389.37|27
1648502940000|2022-03-28 21:29:00|3397.02|3389.32|3397.6|3389.9|3397.77|3390.07|3397.01|3389.31|29
1648502950000|2022-03-28 21:29:10|3397.64|3389.94|3396.87|3389.17|3397.72|3390.02|3396.87|3389.17|32
1648502960000|2022-03-28 21:29:20|3396.89|3389.19|3396.71|3389.01|3397.47|3389.77|3396.7|3389|28
1648502970000|2022-03-28 21:29:30|3396.75|3389.05|3396.91|3389.21|3396.98|3389.28|3396.71|3389.01|14
1648502980000|2022-03-28 21:29:40|3397.34|3389.64|3397.39|3389.69|3397.86|3390.16|3396.98|3389.28|16
1648502990000|2022-03-28 21:29:50|3397.45|3389.75|3397.48|3389.78|3397.48|3389.78|3397.33|3389.63|17
1648503000000|2022-03-28 21:30:00|3397.61|3389.91|3397.61|3389.91|3397.63|3389.93|3397.52|3389.82|8
1648503010000|2022-03-28 21:30:10|3397.63|3389.93|3397.63|3389.93|3397.63|3389.93|3397.63|3389.93|1
1648503020000|2022-03-28 21:30:20|3397.73|3390.03|3397.72|3390.02|3397.79|3390.09|3397.7|3390|9
1648503030000|2022-03-28 21:30:30|3397.73|3390.03|3397.94|3390.24|3397.94|3390.24|3397.72|3390.02|11
1648503040000|2022-03-28 21:30:40|3397.96|3390.26|3398.02|3390.32|3398.19|3390.49|3397.96|3390.26|9
1648503050000|2022-03-28 21:30:50|3398.03|3390.33|3398.61|3390.91|3398.65|3390.95|3398.02|3390.32|14
1648503060000|2022-03-28 21:31:00|3398.63|3390.93|3398.29|3390.59|3399.17|3391.47|3397.98|3390.28|29
1648503070000|2022-03-28 21:31:10|3398.27|3390.57|3398.5|3390.8|3399.11|3391.41|3398.27|3390.57|32
1648503080000|2022-03-28 21:31:20|3398.47|3390.77|3398.41|3390.71|3399.03|3391.33|3398.36|3390.66|32
1648503090000|2022-03-28 21:31:30|3398.4|3390.7|3398.15|3390.45|3399.07|3391.37|3398.15|3390.45|35
1648503100000|2022-03-28 21:31:40|3398.31|3390.61|3397.84|3390.14|3398.54|3390.84|3397.69|3389.99|33
1648503110000|2022-03-28 21:31:50|3397.87|3390.17|3397.96|3390.26|3398.13|3390.43|3397.82|3390.12|26
1648503120000|2022-03-28 21:32:00|3397.97|3390.27|3396.99|3389.29|3397.97|3390.27|3396.88|3389.18|24
1648503130000|2022-03-28 21:32:10|3397.19|3389.49|3396.91|3389.21|3397.45|3389.75|3396.71|3389.01|38
1648503140000|2022-03-28 21:32:20|3397.31|3389.61|3396.21|3388.51|3397.31|3389.61|3395.88|3388.18|33
1648503150000|2022-03-28 21:32:30|3396.22|3388.52|3394.67|3386.97|3396.22|3388.52|3394.5|3386.8|37
1648503160000|2022-03-28 21:32:40|3394.65|3386.95|3392.53|3384.83|3394.87|3387.17|3392.44|3384.74|39
1648503170000|2022-03-28 21:32:50|3392.56|3384.86|3392.31|3384.61|3392.64|3384.94|3392.21|3384.51|37
1648503180000|2022-03-28 21:33:00|3392.3|3384.6|3392.49|3384.79|3392.57|3384.87|3391.83|3384.13|33
1648503190000|2022-03-28 21:33:10|3392.57|3384.87|3391.9|3384.2|3392.57|3384.87|3391.78|3384.08|36
1648503200000|2022-03-28 21:33:20|3391.91|3384.21|3392.29|3384.59|3392.53|3384.83|3391.89|3384.19|26
1648503210000|2022-03-28 21:33:30|3391.91|3384.21|3392.15|3384.45|3392.62|3384.92|3391.81|3384.11|33
1648503220000|2022-03-28 21:33:40|3392.14|3384.44|3391.79|3384.09|3392.34|3384.64|3391.76|3384.06|35
1648503230000|2022-03-28 21:33:50|3392.06|3384.36|3392.11|3384.41|3392.15|3384.45|3391.67|3383.97|34
1648503240000|2022-03-28 21:34:00|3392.03|3384.33|3391.55|3383.85|3392.07|3384.37|3391.55|3383.85|34
1648503250000|2022-03-28 21:34:10|3391.56|3383.86|3391.12|3383.42|3391.56|3383.86|3390.74|3383.04|36
1648503260000|2022-03-28 21:34:20|3391.13|3383.43|3388.79|3381.09|3391.27|3383.57|3388.68|3380.98|37
1648503270000|2022-03-28 21:34:30|3388.84|3381.14|3387.67|3379.97|3388.84|3381.14|3387.67|3379.97|37
1648503280000|2022-03-28 21:34:40|3387.63|3379.93|3386.94|3379.24|3387.73|3380.03|3386.79|3379.09|34
1648503290000|2022-03-28 21:34:50|3386.8|3379.1|3387.02|3379.32|3387.22|3379.52|3386.8|3379.1|18
1648503300000|2022-03-28 21:35:00|3387.04|3379.34|3386.75|3379.05|3387.05|3379.35|3386.31|3378.61|36
1648503310000|2022-03-28 21:35:10|3386.78|3379.08|3386.52|3378.82|3386.87|3379.17|3386.35|3378.65|26
1648503320000|2022-03-28 21:35:20|3386.51|3378.81|3384.51|3376.81|3386.51|3378.81|3384.51|3376.81|30
1648503330000|2022-03-28 21:35:30|3384.27|3376.57|3384.05|3376.35|3384.69|3376.99|3383.87|3376.17|26
1648503340000|2022-03-28 21:35:40|3384.07|3376.37|3383.9|3376.2|3384.14|3376.44|3383.84|3376.14|27
1648503350000|2022-03-28 21:35:50|3383.92|3376.22|3382.98|3375.28|3383.97|3376.27|3382.91|3375.21|32
1648503360000|2022-03-28 21:36:00|3382.74|3375.04|3382.99|3375.29|3383.22|3375.52|3382.4|3374.7|34
1648503370000|2022-03-28 21:36:10|3382.57|3374.87|3382.47|3374.77|3383.04|3375.34|3381.75|3374.05|37
1648503380000|2022-03-28 21:36:20|3382.39|3374.69|3382.35|3374.65|3382.65|3374.95|3381.81|3374.11|39
1648503390000|2022-03-28 21:36:30|3382.33|3374.63|3382.4|3374.7|3382.48|3374.78|3382.22|3374.52|36
1648503400000|2022-03-28 21:36:40|3382.48|3374.78|3382.35|3374.65|3382.48|3374.78|3381.83|3374.13|36
1648503410000|2022-03-28 21:36:50|3382.34|3374.64|3381.6|3373.9|3382.34|3374.64|3381.52|3373.82|33
1648503420000|2022-03-28 21:37:00|3381.57|3373.87|3381.68|3373.98|3382.36|3374.66|3381.36|3373.66|38
1648503430000|2022-03-28 21:37:10|3382.34|3374.64|3381.79|3374.09|3382.43|3374.73|3381.53|3373.83|28
1648503440000|2022-03-28 21:37:20|3381.93|3374.23|3381.02|3373.32|3382.49|3374.79|3380.85|3373.15|32
1648503450000|2022-03-28 21:37:30|3382|3374.3|3381.86|3374.16|3382.27|3374.57|3381.67|3373.97|34
1648503460000|2022-03-28 21:37:40|3382.04|3374.34|3381.75|3374.05|3382.41|3374.71|3381.45|3373.75|28
1648503470000|2022-03-28 21:37:50|3381.76|3374.06|3382.22|3374.52|3382.38|3374.68|3381.76|3374.06|29
1648503480000|2022-03-28 21:38:00|3381.82|3374.12|3382.7|3375|3382.71|3375.01|3381.82|3374.12|26
1648503490000|2022-03-28 21:38:10|3382.16|3374.46|3382.34|3374.64|3382.79|3375.09|3381.78|3374.08|34
1648503500000|2022-03-28 21:38:20|3381.7|3374|3380.31|3372.61|3382.15|3374.45|3380.25|3372.55|38
1648503510000|2022-03-28 21:38:30|3380.22|3372.52|3377.45|3369.75|3380.22|3372.52|3377.45|3369.75|39
1648503520000|2022-03-28 21:38:40|3377.4|3369.7|3373.72|3366.02|3377.4|3369.7|3373.44|3365.74|39
1648503530000|2022-03-28 21:38:50|3373.7|3366|3371.1|3363.4|3373.7|3366|3371.1|3363.4|38
1648503540000|2022-03-28 21:39:00|3370.71|3363.01|3370.42|3362.72|3371.82|3364.12|3370.42|3362.72|39
1648503550000|2022-03-28 21:39:10|3370.44|3362.74|3369.57|3361.87|3370.76|3363.06|3368.99|3361.29|38
1648503560000|2022-03-28 21:39:20|3369.22|3361.52|3369.67|3361.97|3370.32|3362.62|3369.12|3361.42|39
1648503570000|2022-03-28 21:39:30|3369.92|3362.22|3370.21|3362.51|3370.51|3362.81|3369.61|3361.91|37
1648503580000|2022-03-28 21:39:40|3370.47|3362.77|3370.84|3363.14|3371.42|3363.72|3370.16|3362.46|40
1648503590000|2022-03-28 21:39:50|3370.87|3363.17|3371.82|3364.12|3371.96|3364.26|3369.98|3362.28|32
1648503600000|2022-03-28 21:40:00|3371.85|3364.15|3374.1|3366.4|3374.13|3366.43|3371.4|3363.7|34
1648503610000|2022-03-28 21:40:10|3374.11|3366.41|3381.3|3373.6|3381.3|3373.6|3373.81|3366.11|39
1648503620000|2022-03-28 21:40:20|3380.29|3372.59|3384.47|3376.77|3384.47|3376.77|3380.29|3372.59|39
1648503630000|2022-03-28 21:40:30|3384.33|3376.63|3385.15|3377.45|3385.81|3378.11|3384.29|3376.59|36
1648503640000|2022-03-28 21:40:40|3385.2|3377.5|3383.57|3375.87|3385.43|3377.73|3383.57|3375.87|34
1648503650000|2022-03-28 21:40:50|3383.35|3375.65|3381.12|3373.42|3383.35|3375.65|3380.91|3373.21|39
1648503660000|2022-03-28 21:41:00|3380.95|3373.25|3381.78|3374.08|3381.78|3374.08|3380.69|3372.99|38
1648503670000|2022-03-28 21:41:10|3381.81|3374.11|3383.82|3376.12|3384|3376.3|3381.72|3374.02|39
1648503680000|2022-03-28 21:41:20|3383.94|3376.24|3384.25|3376.55|3384.87|3377.17|3383.94|3376.24|34
1648503690000|2022-03-28 21:41:30|3384.39|3376.69|3385.8|3378.1|3386.23|3378.53|3384.39|3376.69|29
1648503700000|2022-03-28 21:41:40|3386.26|3378.56|3386.97|3379.27|3387.66|3379.96|3385.77|3378.07|33
1648503710000|2022-03-28 21:41:50|3387.34|3379.64|3389.17|3381.47|3389.47|3381.77|3386.58|3378.88|34
1648503720000|2022-03-28 21:42:00|3389.6|3381.9|3388.46|3380.76|3390.21|3382.51|3388.24|3380.54|35
1648503730000|2022-03-28 21:42:10|3387.81|3380.11|3385.4|3377.7|3388.33|3380.63|3385.26|3377.56|38
1648503740000|2022-03-28 21:42:20|3384.85|3377.15|3383.47|3375.77|3385.3|3377.6|3383.42|3375.72|32
1648503750000|2022-03-28 21:42:30|3383.46|3375.76|3382.81|3375.11|3383.61|3375.91|3382.37|3374.67|35
1648503760000|2022-03-28 21:42:40|3382.4|3374.7|3381.7|3374|3382.61|3374.91|3381.58|3373.88|38
1648503770000|2022-03-28 21:42:50|3381.69|3373.99|3381.92|3374.22|3382.01|3374.31|3381.68|3373.98|30
1648503780000|2022-03-28 21:43:00|3382.02|3374.32|3382.6|3374.9|3382.6|3374.9|3381.59|3373.89|35
1648503790000|2022-03-28 21:43:10|3383.02|3375.32|3386.14|3378.44|3386.16|3378.46|3383.02|3375.32|36
1648503800000|2022-03-28 21:43:20|3385.92|3378.22|3387.32|3379.62|3387.86|3380.16|3385.92|3378.22|36
1648503810000|2022-03-28 21:43:30|3387.31|3379.61|3388.05|3380.35|3388.76|3381.06|3387.31|3379.61|35
1648503820000|2022-03-28 21:43:40|3388.58|3380.88|3385.59|3377.89|3388.58|3380.88|3385.59|3377.89|40
1648503830000|2022-03-28 21:43:50|3385.68|3377.98|3383.53|3375.83|3385.71|3378.01|3383.3|3375.6|37
1648503840000|2022-03-28 21:44:00|3383.49|3375.79|3384.48|3376.78|3384.48|3376.78|3382.59|3374.89|38
1648503850000|2022-03-28 21:44:10|3384.59|3376.89|3386.4|3378.7|3386.4|3378.7|3384.59|3376.89|34
1648503860000|2022-03-28 21:44:20|3386.44|3378.74|3386.75|3379.05|3387.33|3379.63|3385.87|3378.17|35
1648503870000|2022-03-28 21:44:30|3386.52|3378.82|3385.78|3378.08|3386.52|3378.82|3385.56|3377.86|34
1648503880000|2022-03-28 21:44:40|3386.34|3378.64|3386.2|3378.5|3386.36|3378.66|3385.65|3377.95|32
1648503890000|2022-03-28 21:44:50|3386.18|3378.48|3386.58|3378.88|3386.58|3378.88|3385.81|3378.11|26
1648503900000|2022-03-28 21:45:00|3386.54|3378.84|3387.74|3380.04|3387.8|3380.1|3386.41|3378.71|40
1648503910000|2022-03-28 21:45:10|3387.85|3380.15|3387.95|3380.25|3388.13|3380.43|3387.3|3379.6|38
1648503920000|2022-03-28 21:45:20|3387.46|3379.76|3387.04|3379.34|3387.99|3380.29|3386.89|3379.19|34
1648503930000|2022-03-28 21:45:30|3387.64|3379.94|3386.93|3379.23|3387.77|3380.07|3386.64|3378.94|40
1648503940000|2022-03-28 21:45:40|3387.22|3379.52|3383.64|3375.94|3387.78|3380.08|3383.64|3375.94|38
1648503950000|2022-03-28 21:45:50|3383.86|3376.16|3380.75|3373.05|3384.2|3376.5|3380.75|3373.05|40
1648503960000|2022-03-28 21:46:00|3380.94|3373.24|3378.29|3370.59|3381.08|3373.38|3377.66|3369.96|39
1648503970000|2022-03-28 21:46:10|3378.39|3370.69|3380.79|3373.09|3380.89|3373.19|3377.79|3370.09|35
1648503980000|2022-03-28 21:46:20|3380.74|3373.04|3377.87|3370.17|3381.47|3373.77|3377.87|3370.17|31
1648503990000|2022-03-28 21:46:30|3378.2|3370.5|3377.21|3369.51|3378.48|3370.78|3376.11|3368.41|34
1648504000000|2022-03-28 21:46:40|3377.15|3369.45|3376.47|3368.77|3377.48|3369.78|3376.47|3368.77|37
1648504010000|2022-03-28 21:46:50|3376.46|3368.76|3372.21|3364.51|3376.66|3368.96|3371.64|3363.94|34
1648504020000|2022-03-28 21:47:00|3372.3|3364.6|3371.03|3363.33|3373.53|3365.83|3371.03|3363.33|36
1648504030000|2022-03-28 21:47:10|3371.26|3363.56|3371.51|3363.81|3371.62|3363.92|3371.04|3363.34|36
1648504040000|2022-03-28 21:47:20|3370.96|3363.26|3371.44|3363.74|3371.49|3363.79|3370.91|3363.21|38
1648504050000|2022-03-28 21:47:30|3371.51|3363.81|3369.74|3362.04|3371.51|3363.81|3369.74|3362.04|34
1648504060000|2022-03-28 21:47:40|3370.32|3362.62|3369.77|3362.07|3370.36|3362.66|3369.54|3361.84|30
1648504070000|2022-03-28 21:47:50|3369.76|3362.06|3369.71|3362.01|3370.05|3362.35|3369.59|3361.89|24
1648504080000|2022-03-28 21:48:00|3369.7|3362|3369.59|3361.89|3370.15|3362.45|3369.26|3361.56|24
1648504090000|2022-03-28 21:48:10|3369.6|3361.9|3368.81|3361.11|3369.6|3361.9|3368.63|3360.93|26
1648504100000|2022-03-28 21:48:20|3368.66|3360.96|3368.15|3360.45|3368.82|3361.12|3367.91|3360.21|33
1648504110000|2022-03-28 21:48:30|3368.19|3360.49|3368.64|3360.94|3368.64|3360.94|3368.19|3360.49|9
1648504120000|2022-03-28 21:48:40|3368.63|3360.93|3368.68|3360.98|3368.68|3360.98|3368.41|3360.71|15
1648504130000|2022-03-28 21:48:50|3368.54|3360.84|3368.68|3360.98|3368.71|3361.01|3368.42|3360.72|16
1648504140000|2022-03-28 21:49:00|3368.7|3361|3368.89|3361.19|3368.89|3361.19|3368.39|3360.69|26
1648504150000|2022-03-28 21:49:10|3368.9|3361.2|3369.55|3361.85|3369.67|3361.97|3368.89|3361.19|22
1648504160000|2022-03-28 21:49:20|3369.63|3361.93|3369.97|3362.27|3370.19|3362.49|3369.46|3361.76|21
1648504170000|2022-03-28 21:49:30|3369.89|3362.19|3369.24|3361.54|3370.04|3362.34|3369.17|3361.47|25
1648504180000|2022-03-28 21:49:40|3369.88|3362.18|3369.44|3361.74|3369.88|3362.18|3369.34|3361.64|20
1648504190000|2022-03-28 21:49:50|3369.42|3361.72|3373.35|3365.65|3373.47|3365.77|3369.42|3361.72|37
1648504200000|2022-03-28 21:50:00|3373.38|3365.68|3377.68|3369.98|3377.68|3369.98|3373.38|3365.68|38
1648504210000|2022-03-28 21:50:10|3378.89|3371.19|3380.75|3373.05|3381.06|3373.36|3378.16|3370.46|37
1648504220000|2022-03-28 21:50:20|3380.92|3373.22|3377.31|3369.61|3380.92|3373.22|3376.43|3368.73|33
1648504230000|2022-03-28 21:50:30|3378.39|3370.69|3379.95|3372.25|3380.26|3372.56|3377.03|3369.33|37
1648504240000|2022-03-28 21:50:40|3379.96|3372.26|3379.21|3371.51|3381.89|3374.19|3379.21|3371.51|32
1648504250000|2022-03-28 21:50:50|3378.72|3371.02|3380.26|3372.56|3380.46|3372.76|3378.09|3370.39|37
1648504260000|2022-03-28 21:51:00|3380.1|3372.4|3378.55|3370.85|3380.46|3372.76|3378.51|3370.81|40
1648504270000|2022-03-28 21:51:10|3378.71|3371.01|3378.44|3370.74|3378.83|3371.13|3377.81|3370.11|35
1648504280000|2022-03-28 21:51:20|3378.43|3370.73|3379.28|3371.58|3379.46|3371.76|3378.43|3370.73|38
1648504290000|2022-03-28 21:51:30|3379.16|3371.46|3380.57|3372.87|3380.61|3372.91|3378.96|3371.26|35
1648504300000|2022-03-28 21:51:40|3379.71|3372.01|3380.89|3373.19|3381.48|3373.78|3379.71|3372.01|37
1648504310000|2022-03-28 21:51:50|3381.02|3373.32|3381.11|3373.41|3381.32|3373.62|3380.82|3373.12|29
1648504320000|2022-03-28 21:52:00|3380.73|3373.03|3381.69|3373.99|3381.69|3373.99|3380.73|3373.03|34
1648504330000|2022-03-28 21:52:10|3382.04|3374.34|3382.72|3375.02|3382.83|3375.13|3382|3374.3|32
1648504340000|2022-03-28 21:52:20|3382.9|3375.2|3384.97|3377.27|3385.2|3377.5|3382.89|3375.19|24
1648504350000|2022-03-28 21:52:30|3385.07|3377.37|3386.13|3378.43|3386.33|3378.63|3385.07|3377.37|31
1648504360000|2022-03-28 21:52:40|3386.1|3378.4|3384.14|3376.44|3386.21|3378.51|3383.45|3375.75|37
1648504370000|2022-03-28 21:52:50|3384.24|3376.54|3386.94|3379.24|3386.96|3379.26|3383.89|3376.19|34
1648504380000|2022-03-28 21:53:00|3387.4|3379.7|3387.53|3379.83|3388.02|3380.32|3386.75|3379.05|35
1648504390000|2022-03-28 21:53:10|3387.26|3379.56|3383.48|3375.78|3387.26|3379.56|3383.47|3375.77|37
1648504400000|2022-03-28 21:53:20|3383.6|3375.9|3382.3|3374.6|3383.6|3375.9|3382.06|3374.36|40
1648504410000|2022-03-28 21:53:30|3382.22|3374.52|3385.19|3377.49|3385.23|3377.53|3382.22|3374.52|36
1648504420000|2022-03-28 21:53:40|3385.17|3377.47|3385.07|3377.37|3386.3|3378.6|3384.68|3376.98|37
1648504430000|2022-03-28 21:53:50|3384.65|3376.95|3385.23|3377.53|3385.45|3377.75|3384.65|3376.95|38
1648504440000|2022-03-28 21:54:00|3384.73|3377.03|3384.81|3377.11|3385.57|3377.87|3384.28|3376.58|32
1648504450000|2022-03-28 21:54:10|3384.82|3377.12|3386.11|3378.41|3386.23|3378.53|3384.54|3376.84|35
1648504460000|2022-03-28 21:54:20|3386.3|3378.6|3385.66|3377.96|3386.3|3378.6|3385.66|3377.96|17
1648504470000|2022-03-28 21:54:30|3385.7|3378|3384.06|3376.36|3385.71|3378.01|3384.06|3376.36|33
1648504480000|2022-03-28 21:54:40|3384.04|3376.34|3383.85|3376.15|3384.37|3376.67|3383.58|3375.88|30
1648504490000|2022-03-28 21:54:50|3383.86|3376.16|3385.13|3377.43|3385.13|3377.43|3383.65|3375.95|36
1648504500000|2022-03-28 21:55:00|3385.12|3377.42|3386.62|3378.92|3386.94|3379.24|3384.95|3377.25|35
1648504510000|2022-03-28 21:55:10|3387.07|3379.37|3387.95|3380.25|3388.23|3380.53|3386.97|3379.27|37
1648504520000|2022-03-28 21:55:20|3387.72|3380.02|3385.84|3378.14|3387.79|3380.09|3385.81|3378.11|39
1648504530000|2022-03-28 21:55:30|3385.82|3378.12|3385.99|3378.29|3386.04|3378.34|3385.26|3377.56|36
1648504540000|2022-03-28 21:55:40|3386.07|3378.37|3386.33|3378.63|3386.33|3378.63|3385.63|3377.93|32
1648504550000|2022-03-28 21:55:50|3386.86|3379.16|3387.05|3379.35|3387.33|3379.63|3385.95|3378.25|31
1648504560000|2022-03-28 21:56:00|3387.08|3379.38|3385.75|3378.05|3387.15|3379.45|3385.75|3378.05|37
1648504570000|2022-03-28 21:56:10|3385.64|3377.94|3385.69|3377.99|3385.79|3378.09|3385.36|3377.66|34
1648504580000|2022-03-28 21:56:20|3385.5|3377.8|3386.27|3378.57|3386.73|3379.03|3385.43|3377.73|33
1648504590000|2022-03-28 21:56:30|3386.26|3378.56|3386.15|3378.45|3386.36|3378.66|3386.08|3378.38|19
1648504600000|2022-03-28 21:56:40|3386.25|3378.55|3386.8|3379.1|3386.88|3379.18|3386.15|3378.45|19
1648504610000|2022-03-28 21:56:50|3386.76|3379.06|3387.38|3379.68|3387.48|3379.78|3386.55|3378.85|32
1648504620000|2022-03-28 21:57:00|3386.79|3379.09|3388.11|3380.41|3388.49|3380.79|3386.79|3379.09|35
1648504630000|2022-03-28 21:57:10|3387.94|3380.24|3388.71|3381.01|3388.72|3381.02|3387.27|3379.57|31
1648504640000|2022-03-28 21:57:20|3388.25|3380.55|3389.11|3381.41|3389.33|3381.63|3388.25|3380.55|27
1648504650000|2022-03-28 21:57:30|3389.16|3381.46|3389.05|3381.35|3389.82|3382.12|3389.05|3381.35|14
1648504660000|2022-03-28 21:57:40|3389.39|3381.69|3389.95|3382.25|3389.95|3382.25|3389.19|3381.49|25
1648504670000|2022-03-28 21:57:50|3389.39|3381.69|3389.46|3381.76|3390.03|3382.33|3389.39|3381.69|21
1648504680000|2022-03-28 21:58:00|3389.7|3382|3389.34|3381.64|3389.95|3382.25|3389.23|3381.53|22
1648504690000|2022-03-28 21:58:10|3388.87|3381.17|3388.05|3380.35|3389.19|3381.49|3387.39|3379.69|26
1648504700000|2022-03-28 21:58:20|3388.09|3380.39|3387.5|3379.8|3389.36|3381.66|3386.48|3378.78|38
1648504710000|2022-03-28 21:58:30|3387.63|3379.93|3388.19|3380.49|3388.36|3380.66|3387.48|3379.78|38
1648504720000|2022-03-28 21:58:40|3388.46|3380.76|3388.62|3380.92|3388.68|3380.98|3388.21|3380.51|32
1648504730000|2022-03-28 21:58:50|3388.61|3380.91|3388.43|3380.73|3388.86|3381.16|3388.43|3380.73|32
1648504740000|2022-03-28 21:59:00|3388.4|3380.7|3387.01|3379.31|3388.47|3380.77|3386.87|3379.17|31
1648504750000|2022-03-28 21:59:10|3387.04|3379.34|3388.27|3380.57|3388.36|3380.66|3386.81|3379.11|38
1648504760000|2022-03-28 21:59:20|3387.62|3379.92|3387.65|3379.95|3388.46|3380.76|3387.43|3379.73|38
1648504770000|2022-03-28 21:59:30|3387.79|3380.09|3387.39|3379.69|3388.2|3380.5|3387.34|3379.64|35
1648504780000|2022-03-28 21:59:40|3387.05|3379.35|3383.95|3376.25|3387.19|3379.49|3383.2|3375.5|39
1648504790000|2022-03-28 21:59:50|3383.64|3375.94|3385.82|3378.12|3385.94|3378.24|3383.64|3375.94|39
1648504800000|2022-03-28 22:00:00|3385.26|3377.56|3385.26|3377.56|3385.9|3378.2|3382.99|3375.29|40
1648504810000|2022-03-28 22:00:10|3384.5|3376.8|3383.18|3375.48|3385.51|3377.81|3383.08|3375.38|40
1648504820000|2022-03-28 22:00:20|3382.95|3375.25|3381.32|3373.62|3382.95|3375.25|3381.07|3373.37|39
1648504830000|2022-03-28 22:00:30|3381.5|3373.8|3380.95|3373.25|3381.73|3374.03|3380.54|3372.84|37
1648504840000|2022-03-28 22:00:40|3381.1|3373.4|3380.31|3372.61|3381.1|3373.4|3379.36|3371.66|39
1648504850000|2022-03-28 22:00:50|3379.72|3372.02|3381.06|3373.36|3381.61|3373.91|3379.03|3371.33|39
1648504860000|2022-03-28 22:01:00|3381.03|3373.33|3379.18|3371.48|3381.03|3373.33|3378.77|3371.07|35
1648504870000|2022-03-28 22:01:10|3379.22|3371.52|3377.96|3370.26|3379.26|3371.56|3377.39|3369.69|33
1648504880000|2022-03-28 22:01:20|3378.14|3370.44|3378.74|3371.04|3379.29|3371.59|3378.14|3370.44|29
1648504890000|2022-03-28 22:01:30|3378.73|3371.03|3380.09|3372.39|3380.38|3372.68|3378.68|3370.98|37
1648504900000|2022-03-28 22:01:40|3379.81|3372.11|3375.63|3367.93|3380.01|3372.31|3375.63|3367.93|40
1648504910000|2022-03-28 22:01:50|3375.28|3367.58|3371.65|3363.95|3375.76|3368.06|3371.28|3363.58|40
1648504920000|2022-03-28 22:02:00|3371.18|3363.48|3374.66|3366.96|3374.66|3366.96|3371.18|3363.48|38
1648504930000|2022-03-28 22:02:10|3374.97|3367.27|3376.99|3369.29|3377.15|3369.45|3374.97|3367.27|34
1648504940000|2022-03-28 22:02:20|3377.07|3369.37|3376.11|3368.41|3377.66|3369.96|3376.11|3368.41|30
1648504950000|2022-03-28 22:02:30|3375.75|3368.05|3375.77|3368.07|3376.22|3368.52|3373.76|3366.06|37
1648504960000|2022-03-28 22:02:40|3375.69|3367.99|3375.33|3367.63|3375.82|3368.12|3373.58|3365.88|36
1648504970000|2022-03-28 22:02:50|3375.44|3367.74|3374.71|3367.01|3375.66|3367.96|3373.59|3365.89|38
1648504980000|2022-03-28 22:03:00|3374.32|3366.62|3374.97|3367.27|3375.81|3368.11|3374.2|3366.5|37
1648504990000|2022-03-28 22:03:10|3374.53|3366.83|3372.26|3364.56|3374.53|3366.83|3371.35|3363.65|37
1648505000000|2022-03-28 22:03:20|3372.43|3364.73|3371.9|3364.2|3372.87|3365.17|3371.35|3363.65|38
1648505010000|2022-03-28 22:03:30|3372|3364.3|3371.32|3363.62|3372.15|3364.45|3370.82|3363.12|39
1648505020000|2022-03-28 22:03:40|3371.27|3363.57|3372.86|3365.16|3373.07|3365.37|3370.68|3362.98|40
1648505030000|2022-03-28 22:03:50|3372.85|3365.15|3369.34|3361.64|3372.85|3365.15|3369.2|3361.5|37
1648505040000|2022-03-28 22:04:00|3368.95|3361.25|3369.58|3361.88|3369.58|3361.88|3367.96|3360.26|35
1648505050000|2022-03-28 22:04:10|3368.9|3361.2|3371.29|3363.59|3371.29|3363.59|3368.84|3361.14|37
1648505060000|2022-03-28 22:04:20|3371.31|3363.61|3372.76|3365.06|3372.84|3365.14|3371.15|3363.45|27
1648505070000|2022-03-28 22:04:30|3372.63|3364.93|3372.38|3364.68|3372.74|3365.04|3372.34|3364.64|23
1648505080000|2022-03-28 22:04:40|3372.37|3364.67|3371.78|3364.08|3372.37|3364.67|3370.82|3363.12|34
1648505090000|2022-03-28 22:04:50|3371.6|3363.9|3372.63|3364.93|3372.63|3364.93|3371.6|3363.9|31
1648505100000|2022-03-28 22:05:00|3372.56|3364.86|3372.53|3364.83|3372.58|3364.88|3372.21|3364.51|28
1648505110000|2022-03-28 22:05:10|3372.93|3365.23|3373.53|3365.83|3374.14|3366.44|3372.69|3364.99|37
1648505120000|2022-03-28 22:05:20|3373.29|3365.59|3374.25|3366.55|3375.57|3367.87|3373.29|3365.59|35
1648505130000|2022-03-28 22:05:30|3374.76|3367.06|3376.68|3368.98|3376.68|3368.98|3374.51|3366.81|37
1648505140000|2022-03-28 22:05:40|3376.9|3369.2|3377.65|3369.95|3378.39|3370.69|3376.74|3369.04|38
1648505150000|2022-03-28 22:05:50|3377.6|3369.9|3377.01|3369.31|3377.6|3369.9|3376.17|3368.47|37
1648505160000|2022-03-28 22:06:00|3376.29|3368.59|3376.49|3368.79|3377.68|3369.98|3376.12|3368.42|39
1648505170000|2022-03-28 22:06:10|3376.42|3368.72|3374.34|3366.64|3377.24|3369.54|3373.97|3366.27|37
1648505180000|2022-03-28 22:06:20|3374.27|3366.57|3374.68|3366.98|3374.88|3367.18|3373.54|3365.84|37
1648505190000|2022-03-28 22:06:30|3374.73|3367.03|3377.59|3369.89|3377.59|3369.89|3374.73|3367.03|39
1648505200000|2022-03-28 22:06:40|3377.19|3369.49|3377.18|3369.48|3378.62|3370.92|3377.12|3369.42|37
1648505210000|2022-03-28 22:06:50|3376.84|3369.14|3377.64|3369.94|3378.3|3370.6|3376.84|3369.14|35
1648505220000|2022-03-28 22:07:00|3377.29|3369.59|3377.96|3370.26|3378.12|3370.42|3377.11|3369.41|33
1648505230000|2022-03-28 22:07:10|3377.92|3370.22|3379.99|3372.29|3380.1|3372.4|3377.76|3370.06|37
1648505240000|2022-03-28 22:07:20|3379.38|3371.68|3382.22|3374.52|3382.22|3374.52|3379.08|3371.38|31
1648505250000|2022-03-28 22:07:30|3382.53|3374.83|3379.69|3371.99|3382.81|3375.11|3379.35|3371.65|38
1648505260000|2022-03-28 22:07:40|3379.72|3372.02|3380.49|3372.79|3380.73|3373.03|3379.55|3371.85|34
1648505270000|2022-03-28 22:07:50|3380.48|3372.78|3380.78|3373.08|3380.78|3373.08|3380.21|3372.51|29
1648505280000|2022-03-28 22:08:00|3380.86|3373.16|3383|3375.3|3383.18|3375.48|3380.76|3373.06|33
1648505290000|2022-03-28 22:08:10|3383.07|3375.37|3383.74|3376.04|3384.43|3376.73|3382.78|3375.08|37
1648505300000|2022-03-28 22:08:20|3383.82|3376.12|3384.62|3376.92|3385.31|3377.61|3383.82|3376.12|34
1648505310000|2022-03-28 22:08:30|3384.05|3376.35|3381.53|3373.83|3384.15|3376.45|3381.1|3373.4|35
1648505320000|2022-03-28 22:08:40|3381.8|3374.1|3384.33|3376.63|3384.74|3377.04|3381.8|3374.1|35
1648505330000|2022-03-28 22:08:50|3384.29|3376.59|3383.51|3375.81|3384.29|3376.59|3382.34|3374.64|38
1648505340000|2022-03-28 22:09:00|3383.52|3375.82|3383.53|3375.83|3384.77|3377.07|3383.36|3375.66|37
1648505350000|2022-03-28 22:09:10|3383.52|3375.82|3382.3|3374.6|3383.72|3376.02|3381.52|3373.82|35
1648505360000|2022-03-28 22:09:20|3382.1|3374.4|3381.06|3373.36|3382.1|3374.4|3381.06|3373.36|34
1648505370000|2022-03-28 22:09:30|3380.81|3373.11|3381.06|3373.36|3381.44|3373.74|3380.29|3372.59|39
1648505380000|2022-03-28 22:09:40|3380.97|3373.27|3383.23|3375.53|3383.28|3375.58|3380.97|3373.27|36
1648505390000|2022-03-28 22:09:50|3383.14|3375.44|3382.65|3374.95|3383.4|3375.7|3382.04|3374.34|35
1648505400000|2022-03-28 22:10:00|3382.26|3374.56|3383.4|3375.7|3383.4|3375.7|3382.09|3374.39|34
1648505410000|2022-03-28 22:10:10|3383.35|3375.65|3383.33|3375.63|3383.39|3375.69|3382.79|3375.09|35
1648505420000|2022-03-28 22:10:20|3383.1|3375.4|3382.89|3375.19|3383.56|3375.86|3382.77|3375.07|24
1648505430000|2022-03-28 22:10:30|3383.06|3375.36|3383.05|3375.35|3383.4|3375.7|3382.85|3375.15|24
1648505440000|2022-03-28 22:10:40|3383.2|3375.5|3383.32|3375.62|3383.59|3375.89|3382.54|3374.84|33
1648505450000|2022-03-28 22:10:50|3382.93|3375.23|3383.9|3376.2|3384.26|3376.56|3382.93|3375.23|36
1648505460000|2022-03-28 22:11:00|3383.32|3375.62|3384.21|3376.51|3384.25|3376.55|3383.11|3375.41|36
1648505470000|2022-03-28 22:11:10|3383.66|3375.96|3383.32|3375.62|3384.3|3376.6|3383.15|3375.45|38
1648505480000|2022-03-28 22:11:20|3383.28|3375.58|3383.19|3375.49|3384.2|3376.5|3382.8|3375.1|37
1648505490000|2022-03-28 22:11:30|3383.17|3375.47|3383.69|3375.99|3384.01|3376.31|3383.07|3375.37|24
1648505500000|2022-03-28 22:11:40|3383.18|3375.48|3383.5|3375.8|3383.83|3376.13|3382.86|3375.16|33
1648505510000|2022-03-28 22:11:50|3382.74|3375.04|3383.6|3375.9|3383.76|3376.06|3382.74|3375.04|37
1648505520000|2022-03-28 22:12:00|3383.04|3375.34|3383.17|3375.47|3383.91|3376.21|3382.77|3375.07|37
1648505530000|2022-03-28 22:12:10|3382.79|3375.09|3381.52|3373.82|3383.69|3375.99|3381.52|3373.82|38
1648505540000|2022-03-28 22:12:20|3381.42|3373.72|3381.84|3374.14|3382.65|3374.95|3380.14|3372.44|38
1648505550000|2022-03-28 22:12:30|3381.98|3374.28|3383.13|3375.43|3383.34|3375.64|3381.98|3374.28|36
1648505560000|2022-03-28 22:12:40|3382.54|3374.84|3382.01|3374.31|3383.03|3375.33|3381.88|3374.18|32
1648505570000|2022-03-28 22:12:50|3382.28|3374.58|3380.11|3372.41|3382.85|3375.15|3380.11|3372.41|38
1648505580000|2022-03-28 22:13:00|3380.14|3372.44|3380.73|3373.03|3381.06|3373.36|3379.93|3372.23|36
1648505590000|2022-03-28 22:13:10|3380.58|3372.88|3380.75|3373.05|3381.08|3373.38|3380.25|3372.55|37
1648505600000|2022-03-28 22:13:20|3380.72|3373.02|3380.97|3373.27|3380.97|3373.27|3380.45|3372.75|34
1648505610000|2022-03-28 22:13:30|3381|3373.3|3380.25|3372.55|3381.08|3373.38|3380.06|3372.36|32
1648505620000|2022-03-28 22:13:40|3380.22|3372.52|3380.08|3372.38|3380.28|3372.58|3379.93|3372.23|32
1648505630000|2022-03-28 22:13:50|3380.07|3372.37|3379.88|3372.18|3380.11|3372.41|3379.88|3372.18|27
1648505640000|2022-03-28 22:14:00|3379.93|3372.23|3381.05|3373.35|3381.05|3373.35|3379.71|3372.01|29
1648505650000|2022-03-28 22:14:10|3380.92|3373.22|3380.77|3373.07|3381.12|3373.42|3380.56|3372.86|28
1648505660000|2022-03-28 22:14:20|3381|3373.3|3381.43|3373.73|3381.71|3374.01|3380.6|3372.9|34
1648505670000|2022-03-28 22:14:30|3381.34|3373.64|3380.75|3373.05|3382.14|3374.44|3380.22|3372.52|36
1648505680000|2022-03-28 22:14:40|3380.77|3373.07|3382.43|3374.73|3382.49|3374.79|3380.48|3372.78|33
1648505690000|2022-03-28 22:14:50|3381.63|3373.93|3380.97|3373.27|3382.35|3374.65|3380.75|3373.05|35
1648505700000|2022-03-28 22:15:00|3380.96|3373.26|3381.06|3373.36|3381.15|3373.45|3380.57|3372.87|34
1648505710000|2022-03-28 22:15:10|3381.53|3373.83|3381.66|3373.96|3381.84|3374.14|3381.06|3373.36|8
1648505720000|2022-03-28 22:15:20|3381.84|3374.14|3382.03|3374.33|3382.4|3374.7|3381.84|3374.14|17
1648505730000|2022-03-28 22:15:30|3382.01|3374.31|3381.79|3374.09|3382.03|3374.33|3381.63|3373.93|29
1648505740000|2022-03-28 22:15:40|3381.76|3374.06|3383.27|3375.57|3383.27|3375.57|3381.76|3374.06|19
1648505750000|2022-03-28 22:15:50|3382.9|3375.2|3383.49|3375.79|3383.86|3376.16|3382.9|3375.2|31
1648505760000|2022-03-28 22:16:00|3383.47|3375.77|3383.52|3375.82|3383.82|3376.12|3382.9|3375.2|39
1648505770000|2022-03-28 22:16:10|3382.93|3375.23|3382.38|3374.68|3383.75|3376.05|3382.35|3374.65|37
1648505780000|2022-03-28 22:16:20|3381.73|3374.03|3381.29|3373.59|3382.9|3375.2|3381.29|3373.59|40
1648505790000|2022-03-28 22:16:30|3380.6|3372.9|3381.15|3373.45|3381.81|3374.11|3380.6|3372.9|36
1648505800000|2022-03-28 22:16:40|3381.17|3373.47|3380.52|3372.82|3381.55|3373.85|3380.49|3372.79|33
1648505810000|2022-03-28 22:16:50|3380.51|3372.81|3380.46|3372.76|3380.64|3372.94|3379.93|3372.23|31
1648505820000|2022-03-28 22:17:00|3380.45|3372.75|3380.63|3372.93|3380.72|3373.02|3380.24|3372.54|34
1648505830000|2022-03-28 22:17:10|3380.57|3372.87|3380.09|3372.39|3380.87|3373.17|3380.08|3372.38|24
1648505840000|2022-03-28 22:17:20|3380.1|3372.4|3379.92|3372.22|3380.28|3372.58|3379.91|3372.21|31
1648505850000|2022-03-28 22:17:30|3379.96|3372.26|3381.11|3373.41|3381.46|3373.76|3379.96|3372.26|28
1648505860000|2022-03-28 22:17:40|3380.8|3373.1|3382.67|3374.97|3382.78|3375.08|3380.8|3373.1|29
1648505870000|2022-03-28 22:17:50|3382.43|3374.73|3382.49|3374.79|3382.83|3375.13|3381.79|3374.09|29
1648505880000|2022-03-28 22:18:00|3382.39|3374.69|3383.14|3375.44|3383.78|3376.08|3382.3|3374.6|32
1648505890000|2022-03-28 22:18:10|3383.15|3375.45|3383.41|3375.71|3383.64|3375.94|3383.07|3375.37|24
1648505900000|2022-03-28 22:18:20|3383.67|3375.97|3383.42|3375.72|3383.67|3375.97|3383.37|3375.67|16
1648505910000|2022-03-28 22:18:30|3383.46|3375.76|3384.83|3377.13|3385.1|3377.4|3383.45|3375.75|25
1648505920000|2022-03-28 22:18:40|3384.93|3377.23|3385.25|3377.55|3385.64|3377.94|3384.93|3377.23|11
1648505930000|2022-03-28 22:18:50|3385.12|3377.42|3385.3|3377.6|3385.45|3377.75|3384.58|3376.88|27
1648505940000|2022-03-28 22:19:00|3385.42|3377.72|3384.95|3377.25|3385.64|3377.94|3384.9|3377.2|26
1648505950000|2022-03-28 22:19:10|3384.62|3376.92|3386.74|3379.04|3386.74|3379.04|3384.57|3376.87|36
1648505960000|2022-03-28 22:19:20|3386.71|3379.01|3387.25|3379.55|3388|3380.3|3385.82|3378.12|35
1648505970000|2022-03-28 22:19:30|3387.22|3379.52|3387.54|3379.84|3388.05|3380.35|3387.22|3379.52|23
1648505980000|2022-03-28 22:19:40|3387.69|3379.99|3388.7|3381|3388.93|3381.23|3387.69|3379.99|20
1648505990000|2022-03-28 22:19:50|3388.71|3381.01|3388.41|3380.71|3388.93|3381.23|3388.04|3380.34|28
1648506000000|2022-03-28 22:20:00|3388.6|3380.9|3388.54|3380.84|3388.83|3381.13|3387.98|3380.28|29
1648506010000|2022-03-28 22:20:10|3388.52|3380.82|3389.16|3381.46|3389.46|3381.76|3388.41|3380.71|22
1648506020000|2022-03-28 22:20:20|3389.22|3381.52|3390.48|3382.78|3391.22|3383.52|3389.22|3381.52|23
1648506030000|2022-03-28 22:20:30|3391.08|3383.38|3390.69|3382.99|3391.08|3383.38|3389.71|3382.01|34
1648506040000|2022-03-28 22:20:40|3391.04|3383.34|3391.51|3383.81|3391.54|3383.84|3390.35|3382.65|35
1648506050000|2022-03-28 22:20:50|3390.64|3382.94|3390.54|3382.84|3391.28|3383.58|3389.75|3382.05|25
1648506060000|2022-03-28 22:21:00|3390.61|3382.91|3389.03|3381.33|3390.61|3382.91|3389.03|3381.33|32
1648506070000|2022-03-28 22:21:10|3388.99|3381.29|3388.56|3380.86|3389.11|3381.41|3388.16|3380.46|31
1648506080000|2022-03-28 22:21:20|3388.5|3380.8|3387.66|3379.96|3388.5|3380.8|3387.05|3379.35|36
1648506090000|2022-03-28 22:21:30|3387.65|3379.95|3387.03|3379.33|3388.57|3380.87|3386.72|3379.02|35
1648506100000|2022-03-28 22:21:40|3387.02|3379.32|3387.74|3380.04|3387.79|3380.09|3386.6|3378.9|26
1648506110000|2022-03-28 22:21:50|3387.8|3380.1|3387.42|3379.72|3387.8|3380.1|3387.08|3379.38|21
1648506120000|2022-03-28 22:22:00|3387.15|3379.45|3385.86|3378.16|3387.22|3379.52|3385.86|3378.16|28
1648506130000|2022-03-28 22:22:10|3385.9|3378.2|3386.04|3378.34|3386.24|3378.54|3385.62|3377.92|31
1648506140000|2022-03-28 22:22:20|3386.07|3378.37|3384.03|3376.33|3386.39|3378.69|3383.73|3376.03|34
1648506150000|2022-03-28 22:22:30|3384.02|3376.32|3382.55|3374.85|3384.21|3376.51|3382.44|3374.74|32
1648506160000|2022-03-28 22:22:40|3382.58|3374.88|3383.25|3375.55|3383.92|3376.22|3382.29|3374.59|33
1648506170000|2022-03-28 22:22:50|3383.4|3375.7|3384.74|3377.04|3384.74|3377.04|3382.57|3374.87|34
1648506180000|2022-03-28 22:23:00|3384.66|3376.96|3384.74|3377.04|3385.48|3377.78|3382.99|3375.29|35
1648506190000|2022-03-28 22:23:10|3384.25|3376.55|3384.26|3376.56|3384.7|3377|3383.63|3375.93|26
1648506200000|2022-03-28 22:23:20|3384.2|3376.5|3386.01|3378.31|3386.1|3378.4|3384.09|3376.39|32
1648506210000|2022-03-28 22:23:30|3385.93|3378.23|3386.66|3378.96|3387.23|3379.53|3385.71|3378.01|34
1648506220000|2022-03-28 22:23:40|3386.53|3378.83|3387.32|3379.62|3387.67|3379.97|3386.53|3378.83|29
1648506230000|2022-03-28 22:23:50|3387.45|3379.75|3387.92|3380.22|3388.05|3380.35|3387.37|3379.67|33
1648506240000|2022-03-28 22:24:00|3387.9|3380.2|3388.75|3381.05|3388.94|3381.24|3387.33|3379.63|36
1648506250000|2022-03-28 22:24:10|3388.43|3380.73|3389.43|3381.73|3389.53|3381.83|3388.43|3380.73|35
1648506260000|2022-03-28 22:24:20|3389.42|3381.72|3389.62|3381.92|3389.81|3382.11|3389.22|3381.52|29
1648506270000|2022-03-28 22:24:30|3389.63|3381.93|3389.97|3382.27|3390.13|3382.43|3389.43|3381.73|37
1648506280000|2022-03-28 22:24:40|3389.96|3382.26|3391.02|3383.32|3391.02|3383.32|3389.78|3382.08|34
1648506290000|2022-03-28 22:24:50|3390.28|3382.58|3391.68|3383.98|3391.68|3383.98|3390.24|3382.54|28
1648506300000|2022-03-28 22:25:00|3391.67|3383.97|3391.55|3383.85|3391.67|3383.97|3390.96|3383.26|30
1648506310000|2022-03-28 22:25:10|3391.56|3383.86|3391.18|3383.48|3391.66|3383.96|3390.99|3383.29|25
1648506320000|2022-03-28 22:25:20|3391.15|3383.45|3391.35|3383.65|3391.39|3383.69|3391.03|3383.33|20
1648506330000|2022-03-28 22:25:30|3391.39|3383.69|3391.49|3383.79|3391.66|3383.96|3391.38|3383.68|25
1648506340000|2022-03-28 22:25:40|3391.36|3383.66|3391.65|3383.95|3391.65|3383.95|3391.35|3383.65|18
1648506350000|2022-03-28 22:25:50|3391.64|3383.94|3390.05|3382.35|3391.64|3383.94|3389.73|3382.03|24
1648506360000|2022-03-28 22:26:00|3389.72|3382.02|3391.65|3383.95|3391.65|3383.95|3389.23|3381.53|33
1648506370000|2022-03-28 22:26:10|3391.79|3384.09|3392.42|3384.72|3392.53|3384.83|3391.5|3383.8|21
1648506380000|2022-03-28 22:26:20|3392.39|3384.69|3391.62|3383.92|3392.72|3385.02|3391.43|3383.73|31
1648506390000|2022-03-28 22:26:30|3391.49|3383.79|3390.48|3382.78|3391.73|3384.03|3390.47|3382.77|28
1648506400000|2022-03-28 22:26:40|3390.49|3382.79|3391.65|3383.95|3392.46|3384.76|3390.48|3382.78|32
1648506410000|2022-03-28 22:26:50|3391.48|3383.78|3391.2|3383.5|3392.67|3384.97|3391.2|3383.5|30
1648506420000|2022-03-28 22:27:00|3391.11|3383.41|3392|3384.3|3392.77|3385.07|3390.71|3383.01|36
1648506430000|2022-03-28 22:27:10|3391.98|3384.28|3391.78|3384.08|3392.52|3384.82|3391.68|3383.98|30
1648506440000|2022-03-28 22:27:20|3391.81|3384.11|3391.44|3383.74|3392.65|3384.95|3391.22|3383.52|36
1648506450000|2022-03-28 22:27:30|3391.48|3383.78|3390.15|3382.45|3391.48|3383.78|3389.95|3382.25|33
1648506460000|2022-03-28 22:27:40|3390.06|3382.36|3389.67|3381.97|3390.33|3382.63|3389.61|3381.91|24
1648506470000|2022-03-28 22:27:50|3389.66|3381.96|3387.61|3379.91|3389.71|3382.01|3387.61|3379.91|33
1648506480000|2022-03-28 22:28:00|3387.6|3379.9|3389.38|3381.68|3389.62|3381.92|3387.6|3379.9|35
1648506490000|2022-03-28 22:28:10|3389.48|3381.78|3390.37|3382.67|3390.37|3382.67|3389.47|3381.77|33
1648506500000|2022-03-28 22:28:20|3390.25|3382.55|3389.92|3382.22|3390.7|3383|3389.92|3382.22|36
1648506510000|2022-03-28 22:28:30|3389.94|3382.24|3389.83|3382.13|3390.46|3382.76|3389.48|3381.78|32
1648506520000|2022-03-28 22:28:40|3389.82|3382.12|3390.6|3382.9|3390.98|3383.28|3389.48|3381.78|34
1648506530000|2022-03-28 22:28:50|3390.57|3382.87|3390.48|3382.78|3390.8|3383.1|3390.15|3382.45|32
1648506540000|2022-03-28 22:29:00|3390.52|3382.82|3390.7|3383|3391.09|3383.39|3390.36|3382.66|22
1648506550000|2022-03-28 22:29:10|3390.69|3382.99|3390.63|3382.93|3391.14|3383.44|3390.2|3382.5|31
1648506560000|2022-03-28 22:29:20|3390.67|3382.97|3391.48|3383.78|3391.61|3383.91|3390.67|3382.97|27
1648506570000|2022-03-28 22:29:30|3391.37|3383.67|3391.46|3383.76|3391.62|3383.92|3391.04|3383.34|26
1648506580000|2022-03-28 22:29:40|3391.48|3383.78|3390.24|3382.54|3391.62|3383.92|3390.24|3382.54|32
1648506590000|2022-03-28 22:29:50|3390.18|3382.48|3390.24|3382.54|3390.3|3382.6|3389|3381.3|37
1648506600000|2022-03-28 22:30:00|3390.49|3382.79|3392.68|3384.98|3392.68|3384.98|3390.32|3382.62|36
1648506610000|2022-03-28 22:30:10|3391.77|3384.07|3392.68|3384.98|3392.68|3384.98|3391.19|3383.49|22
1648506620000|2022-03-28 22:30:20|3391.25|3383.55|3391.49|3383.79|3391.6|3383.9|3391.08|3383.38|27
1648506630000|2022-03-28 22:30:30|3391.79|3384.09|3390.69|3382.99|3391.79|3384.09|3390.69|3382.99|33
1648506640000|2022-03-28 22:30:40|3390.64|3382.94|3390.89|3383.19|3390.89|3383.19|3389.9|3382.2|31
1648506650000|2022-03-28 22:30:50|3390.85|3383.15|3390.52|3382.82|3390.85|3383.15|3390.04|3382.34|26
1648506660000|2022-03-28 22:31:00|3390.53|3382.83|3390.54|3382.84|3390.61|3382.91|3390.17|3382.47|30
1648506670000|2022-03-28 22:31:10|3390.53|3382.83|3390.54|3382.84|3390.56|3382.86|3390.21|3382.51|20
1648506680000|2022-03-28 22:31:20|3390.7|3383|3390.67|3382.97|3391.13|3383.43|3390.67|3382.97|25
1648506690000|2022-03-28 22:31:30|3390.65|3382.95|3387.6|3379.9|3390.65|3382.95|3387.28|3379.58|39
1648506700000|2022-03-28 22:31:40|3387.52|3379.82|3386.77|3379.07|3388.04|3380.34|3386.77|3379.07|35
1648506710000|2022-03-28 22:31:50|3386.81|3379.11|3388|3380.3|3388.03|3380.33|3386.81|3379.11|34
1648506720000|2022-03-28 22:32:00|3388.06|3380.36|3386.82|3379.12|3388.06|3380.36|3386.82|3379.12|33
1648506730000|2022-03-28 22:32:10|3386.9|3379.2|3387.22|3379.52|3387.22|3379.52|3386.55|3378.85|37
1648506740000|2022-03-28 22:32:20|3386.74|3379.04|3386.69|3378.99|3386.91|3379.21|3386.43|3378.73|22
1648506750000|2022-03-28 22:32:30|3386.74|3379.04|3387.04|3379.34|3387.16|3379.46|3386.45|3378.75|36
1648506760000|2022-03-28 22:32:40|3387.32|3379.62|3386.41|3378.71|3387.32|3379.62|3386.24|3378.54|28
1648506770000|2022-03-28 22:32:50|3386.38|3378.68|3386.99|3379.29|3387.2|3379.5|3386.36|3378.66|29
1648506780000|2022-03-28 22:33:00|3387.1|3379.4|3387.1|3379.4|3387.13|3379.43|3386.03|3378.33|24
1648506790000|2022-03-28 22:33:10|3386.97|3379.27|3386.75|3379.05|3387.42|3379.72|3386.2|3378.5|24
1648506800000|2022-03-28 22:33:20|3386.85|3379.15|3386.06|3378.36|3387.35|3379.65|3386.06|3378.36|34
1648506810000|2022-03-28 22:33:30|3386.07|3378.37|3386.94|3379.24|3386.94|3379.24|3386.06|3378.36|30
1648506820000|2022-03-28 22:33:40|3386.95|3379.25|3385.89|3378.19|3386.96|3379.26|3385.46|3377.76|33
1648506830000|2022-03-28 22:33:50|3385.87|3378.17|3386.63|3378.93|3386.69|3378.99|3385.87|3378.17|24
1648506840000|2022-03-28 22:34:00|3386.64|3378.94|3386.95|3379.25|3386.95|3379.25|3386.54|3378.84|21
1648506850000|2022-03-28 22:34:10|3386.92|3379.22|3386.75|3379.05|3386.99|3379.29|3386.75|3379.05|26
1648506860000|2022-03-28 22:34:20|3386.83|3379.13|3386.75|3379.05|3386.83|3379.13|3386.75|3379.05|8
1648506870000|2022-03-28 22:34:30|3386.83|3379.13|3386.72|3379.02|3386.94|3379.24|3385.71|3378.01|32
1648506880000|2022-03-28 22:34:40|3386.48|3378.78|3387.08|3379.38|3387.43|3379.73|3386.48|3378.78|20
1648506890000|2022-03-28 22:34:50|3387.05|3379.35|3386.87|3379.17|3387.43|3379.73|3386.86|3379.16|10
1648506900000|2022-03-28 22:35:00|3387.43|3379.73|3387.01|3379.31|3387.49|3379.79|3386.46|3378.76|35
1648506910000|2022-03-28 22:35:10|3387.06|3379.36|3386.73|3379.03|3387.08|3379.38|3385.46|3377.76|29
1648506920000|2022-03-28 22:35:20|3386.75|3379.05|3386.73|3379.03|3387.38|3379.68|3386.29|3378.59|27
1648506930000|2022-03-28 22:35:30|3386.46|3378.76|3386.56|3378.86|3387.23|3379.53|3386.36|3378.66|26
1648506940000|2022-03-28 22:35:40|3386.54|3378.84|3387.26|3379.56|3387.42|3379.72|3386.09|3378.39|33
1648506950000|2022-03-28 22:35:50|3387.4|3379.7|3387.85|3380.15|3388.13|3380.43|3386.41|3378.71|27
1648506960000|2022-03-28 22:36:00|3387.94|3380.24|3388.16|3380.46|3388.54|3380.84|3387.52|3379.82|34
1648506970000|2022-03-28 22:36:10|3388.13|3380.43|3387.86|3380.16|3388.22|3380.52|3387.61|3379.91|25
1648506980000|2022-03-28 22:36:20|3387.8|3380.1|3387.98|3380.28|3388.14|3380.44|3387.8|3380.1|27
1648506990000|2022-03-28 22:36:30|3388.05|3380.35|3388.02|3380.32|3388.47|3380.77|3387.74|3380.04|31
1648507000000|2022-03-28 22:36:40|3388.01|3380.31|3387.74|3380.04|3388.16|3380.46|3387.72|3380.02|16
1648507010000|2022-03-28 22:36:50|3387.76|3380.06|3388.3|3380.6|3388.46|3380.76|3387.76|3380.06|19
1648507020000|2022-03-28 22:37:00|3388.46|3380.76|3388.4|3380.7|3388.7|3381|3388.3|3380.6|20
1648507030000|2022-03-28 22:37:10|3388.42|3380.72|3388.36|3380.66|3388.42|3380.72|3388.36|3380.66|9
1648507040000|2022-03-28 22:37:20|3388.57|3380.87|3387.95|3380.25|3388.62|3380.92|3387.95|3380.25|11
1648507050000|2022-03-28 22:37:30|3387.96|3380.26|3388.65|3380.95|3388.65|3380.95|3387.95|3380.25|6
1648507060000|2022-03-28 22:37:40|3387.98|3380.28|3389.6|3381.9|3389.6|3381.9|3387.96|3380.26|18
1648507070000|2022-03-28 22:37:50|3390.58|3382.88|3392|3384.3|3392|3384.3|3388.66|3380.96|34
1648507080000|2022-03-28 22:38:00|3391.92|3384.22|3390.27|3382.57|3392.08|3384.38|3390.19|3382.49|34
1648507090000|2022-03-28 22:38:10|3390.29|3382.59|3391.52|3383.82|3392.23|3384.53|3390.11|3382.41|34
1648507100000|2022-03-28 22:38:20|3390.88|3383.18|3390.43|3382.73|3391.71|3384.01|3390.38|3382.68|30
1648507110000|2022-03-28 22:38:30|3390.8|3383.1|3392.43|3384.73|3392.43|3384.73|3390.75|3383.05|28
1648507120000|2022-03-28 22:38:40|3391.69|3383.99|3391.1|3383.4|3392.43|3384.73|3390.78|3383.08|31
1648507130000|2022-03-28 22:38:50|3390.85|3383.15|3389.74|3382.04|3391.75|3384.05|3389.74|3382.04|30
1648507140000|2022-03-28 22:39:00|3389.54|3381.84|3390.06|3382.36|3390.31|3382.61|3389.15|3381.45|36
1648507150000|2022-03-28 22:39:10|3389.88|3382.18|3390.06|3382.36|3390.26|3382.56|3389.53|3381.83|37
1648507160000|2022-03-28 22:39:20|3390.07|3382.37|3389.83|3382.13|3390.16|3382.46|3389.78|3382.08|24
1648507170000|2022-03-28 22:39:30|3390.01|3382.31|3390.25|3382.55|3390.37|3382.67|3389.8|3382.1|29
1648507180000|2022-03-28 22:39:40|3390.24|3382.54|3389.93|3382.23|3390.24|3382.54|3389.75|3382.05|29
1648507190000|2022-03-28 22:39:50|3390.2|3382.5|3390.72|3383.02|3390.72|3383.02|3389.97|3382.27|22
1648507200000|2022-03-28 22:40:00|3390.69|3382.99|3391.19|3383.49|3391.83|3384.13|3390.51|3382.81|30
1648507210000|2022-03-28 22:40:10|3391.46|3383.76|3391.31|3383.61|3391.86|3384.16|3390.69|3382.99|32
1648507220000|2022-03-28 22:40:20|3391.24|3383.54|3390.61|3382.91|3391.57|3383.87|3390.61|3382.91|27
1648507230000|2022-03-28 22:40:30|3391.13|3383.43|3390.44|3382.74|3391.13|3383.43|3390.44|3382.74|24
1648507240000|2022-03-28 22:40:40|3390.6|3382.9|3390.12|3382.42|3390.92|3383.22|3389.99|3382.29|26
1648507250000|2022-03-28 22:40:50|3390.48|3382.78|3390.26|3382.56|3390.74|3383.04|3390.06|3382.36|15
1648507260000|2022-03-28 22:41:00|3390.16|3382.46|3390.43|3382.73|3390.43|3382.73|3389.94|3382.24|28
1648507270000|2022-03-28 22:41:10|3390.05|3382.35|3389.82|3382.12|3390.13|3382.43|3389.55|3381.85|32
1648507280000|2022-03-28 22:41:20|3389.8|3382.1|3389.7|3382|3390.36|3382.66|3389.48|3381.78|29
1648507290000|2022-03-28 22:41:30|3389.69|3381.99|3389.6|3381.9|3389.78|3382.08|3389.6|3381.9|22
1648507300000|2022-03-28 22:41:40|3389.92|3382.22|3390.01|3382.31|3390.01|3382.31|3389.57|3381.87|15
1648507310000|2022-03-28 22:41:50|3390.06|3382.36|3390.77|3383.07|3390.8|3383.1|3389.25|3381.55|28
1648507320000|2022-03-28 22:42:00|3390.72|3383.02|3390.2|3382.5|3390.87|3383.17|3390.06|3382.36|23
1648507330000|2022-03-28 22:42:10|3390.18|3382.48|3391.88|3384.18|3391.88|3384.18|3389.86|3382.16|24
1648507340000|2022-03-28 22:42:20|3391.42|3383.72|3391.1|3383.4|3391.48|3383.78|3390.19|3382.49|30
1648507350000|2022-03-28 22:42:30|3391.08|3383.38|3390.24|3382.54|3391.08|3383.38|3388.69|3380.99|35
1648507360000|2022-03-28 22:42:40|3389.41|3381.71|3390.13|3382.43|3390.24|3382.54|3388.69|3380.99|21
1648507370000|2022-03-28 22:42:50|3389.41|3381.71|3389.37|3381.67|3390.41|3382.71|3389.16|3381.46|24
1648507380000|2022-03-28 22:43:00|3389.46|3381.76|3390.39|3382.69|3390.78|3383.08|3388.74|3381.04|27
1648507390000|2022-03-28 22:43:10|3390.37|3382.67|3390.29|3382.59|3390.37|3382.67|3389.4|3381.7|33
1648507400000|2022-03-28 22:43:20|3389.88|3382.18|3389.87|3382.17|3390.27|3382.57|3389.43|3381.73|34
1648507410000|2022-03-28 22:43:30|3389.93|3382.23|3387.75|3380.05|3389.93|3382.23|3387.59|3379.89|38
1648507420000|2022-03-28 22:43:40|3388.3|3380.6|3389.71|3382.01|3390.01|3382.31|3387.5|3379.8|38
1648507430000|2022-03-28 22:43:50|3389.76|3382.06|3389.03|3381.33|3389.76|3382.06|3388.85|3381.15|25
1648507440000|2022-03-28 22:44:00|3389.04|3381.34|3389.21|3381.51|3389.88|3382.18|3388.85|3381.15|29
1648507450000|2022-03-28 22:44:10|3389.71|3382.01|3389.39|3381.69|3390.08|3382.38|3388.08|3380.38|31
1648507460000|2022-03-28 22:44:20|3389.4|3381.7|3389.03|3381.33|3389.84|3382.14|3388.88|3381.18|14
1648507470000|2022-03-28 22:44:30|3389.84|3382.14|3388.97|3381.27|3390.08|3382.38|3388.36|3380.66|36
1648507480000|2022-03-28 22:44:40|3389.14|3381.44|3388.22|3380.52|3389.22|3381.52|3387.3|3379.6|37
1648507490000|2022-03-28 22:44:50|3388.19|3380.49|3387.82|3380.12|3388.45|3380.75|3387.38|3379.68|29
1648507500000|2022-03-28 22:45:00|3387.81|3380.11|3389.61|3381.91|3389.64|3381.94|3387.49|3379.79|30
1648507510000|2022-03-28 22:45:10|3388.8|3381.1|3389.51|3381.81|3389.59|3381.89|3388.73|3381.03|23
1648507520000|2022-03-28 22:45:20|3389.58|3381.88|3388.96|3381.26|3389.73|3382.03|3388.96|3381.26|33
1648507530000|2022-03-28 22:45:30|3389.22|3381.52|3386.01|3378.31|3389.6|3381.9|3386.01|3378.31|38
1648507540000|2022-03-28 22:45:40|3386.09|3378.39|3383.59|3375.89|3386.53|3378.83|3382.94|3375.24|39
1648507550000|2022-03-28 22:45:50|3383.83|3376.13|3383.71|3376.01|3384.83|3377.13|3382.38|3374.68|36
1648507560000|2022-03-28 22:46:00|3383.68|3375.98|3383.76|3376.06|3384.44|3376.74|3383.46|3375.76|35
1648507570000|2022-03-28 22:46:10|3383.74|3376.04|3382.86|3375.16|3383.81|3376.11|3382.7|3375|33
1648507580000|2022-03-28 22:46:20|3382.8|3375.1|3383.35|3375.65|3383.67|3375.97|3382.76|3375.06|32
1648507590000|2022-03-28 22:46:30|3383.36|3375.66|3381.26|3373.56|3383.36|3375.66|3380.82|3373.12|33
1648507600000|2022-03-28 22:46:40|3381.33|3373.63|3380.97|3373.27|3382.22|3374.52|3380.97|3373.27|35
1648507610000|2022-03-28 22:46:50|3380.99|3373.29|3379.66|3371.96|3381.17|3373.47|3378.92|3371.22|36
1648507620000|2022-03-28 22:47:00|3379.72|3372.02|3379.74|3372.04|3379.82|3372.12|3378.83|3371.13|32
1648507630000|2022-03-28 22:47:10|3379.76|3372.06|3381.31|3373.61|3382|3374.3|3379.76|3372.06|37
1648507640000|2022-03-28 22:47:20|3381.02|3373.32|3381.42|3373.72|3381.46|3373.76|3381.02|3373.32|21
1648507650000|2022-03-28 22:47:30|3381.44|3373.74|3381.25|3373.55|3381.91|3374.21|3380.89|3373.19|28
1648507660000|2022-03-28 22:47:40|3381.04|3373.34|3380.75|3373.05|3381.08|3373.38|3380.24|3372.54|26
1648507670000|2022-03-28 22:47:50|3380.82|3373.12|3380.26|3372.56|3380.82|3373.12|3380.22|3372.52|36
1648507680000|2022-03-28 22:48:00|3380.42|3372.72|3380.24|3372.54|3380.42|3372.72|3378.88|3371.18|36
1648507690000|2022-03-28 22:48:10|3380.28|3372.58|3378.68|3370.98|3380.33|3372.63|3378.64|3370.94|35
1648507700000|2022-03-28 22:48:20|3378.79|3371.09|3379.72|3372.02|3379.84|3372.14|3378.3|3370.6|36
1648507710000|2022-03-28 22:48:30|3379.74|3372.04|3378.51|3370.81|3379.86|3372.16|3377.91|3370.21|37
1648507720000|2022-03-28 22:48:40|3378.46|3370.76|3377.23|3369.53|3378.5|3370.8|3377.12|3369.42|38
1648507730000|2022-03-28 22:48:50|3377.16|3369.46|3376.99|3369.29|3377.28|3369.58|3376.46|3368.76|36
1648507740000|2022-03-28 22:49:00|3377.02|3369.32|3377.73|3370.03|3377.73|3370.03|3376.15|3368.45|35
1648507750000|2022-03-28 22:49:10|3377.74|3370.04|3377.22|3369.52|3377.89|3370.19|3376.92|3369.22|29
1648507760000|2022-03-28 22:49:20|3377.25|3369.55|3377.48|3369.78|3378.02|3370.32|3377.19|3369.49|33
1648507770000|2022-03-28 22:49:30|3377.47|3369.77|3377.37|3369.67|3377.47|3369.77|3376.97|3369.27|24
1648507780000|2022-03-28 22:49:40|3377.35|3369.65|3378.24|3370.54|3378.69|3370.99|3376.98|3369.28|29
1648507790000|2022-03-28 22:49:50|3378.28|3370.58|3377.6|3369.9|3378.83|3371.13|3377.47|3369.77|34
1648507800000|2022-03-28 22:50:00|3377.58|3369.88|3378.41|3370.71|3378.88|3371.18|3377.41|3369.71|34
1648507810000|2022-03-28 22:50:10|3378.54|3370.84|3379.87|3372.17|3381.29|3373.59|3378.54|3370.84|27
1648507820000|2022-03-28 22:50:20|3380.36|3372.66|3379.96|3372.26|3381.17|3373.47|3378.76|3371.06|38
1648507830000|2022-03-28 22:50:30|3380.26|3372.56|3380.34|3372.64|3380.91|3373.21|3378.35|3370.65|35
1648507840000|2022-03-28 22:50:40|3379.8|3372.1|3379.76|3372.06|3380.34|3372.64|3379.27|3371.57|33
1648507850000|2022-03-28 22:50:50|3380.17|3372.47|3380.83|3373.13|3380.95|3373.25|3379.1|3371.4|35
1648507860000|2022-03-28 22:51:00|3380.02|3372.32|3381.75|3374.05|3381.75|3374.05|3379.41|3371.71|25
1648507870000|2022-03-28 22:51:10|3381.7|3374|3380.88|3373.18|3381.89|3374.19|3380.52|3372.82|33
1648507880000|2022-03-28 22:51:20|3380.86|3373.16|3380.62|3372.92|3381.11|3373.41|3380.59|3372.89|30
1648507890000|2022-03-28 22:51:30|3380.64|3372.94|3380.62|3372.92|3381.36|3373.66|3380.61|3372.91|14
1648507900000|2022-03-28 22:51:40|3380.63|3372.93|3381.58|3373.88|3381.63|3373.93|3380.28|3372.58|24
1648507910000|2022-03-28 22:51:50|3381.57|3373.87|3381.57|3373.87|3381.88|3374.18|3381.28|3373.58|24
1648507920000|2022-03-28 22:52:00|3381.72|3374.02|3382.67|3374.97|3382.67|3374.97|3381.68|3373.98|21
1648507930000|2022-03-28 22:52:10|3382.09|3374.39|3382.9|3375.2|3383.66|3375.96|3382.09|3374.39|34
1648507940000|2022-03-28 22:52:20|3383.14|3375.44|3382.18|3374.48|3383.14|3375.44|3381.28|3373.58|37
1648507950000|2022-03-28 22:52:30|3382.24|3374.54|3382.22|3374.52|3382.47|3374.77|3381.9|3374.2|28
1648507960000|2022-03-28 22:52:40|3382.18|3374.48|3381.23|3373.53|3382.18|3374.48|3380.86|3373.16|28
1648507970000|2022-03-28 22:52:50|3380.66|3372.96|3379.45|3371.75|3380.66|3372.96|3378.77|3371.07|33
1648507980000|2022-03-28 22:53:00|3379.09|3371.39|3379.3|3371.6|3379.34|3371.64|3378.39|3370.69|37
1648507990000|2022-03-28 22:53:10|3379.2|3371.5|3379.33|3371.63|3379.67|3371.97|3379.14|3371.44|28
1648508000000|2022-03-28 22:53:20|3379.49|3371.79|3379.63|3371.93|3380.28|3372.58|3379.11|3371.41|37
1648508010000|2022-03-28 22:53:30|3379.88|3372.18|3381.52|3373.82|3381.57|3373.87|3379.63|3371.93|29
1648508020000|2022-03-28 22:53:40|3381.51|3373.81|3379.71|3372.01|3381.91|3374.21|3379.63|3371.93|36
1648508030000|2022-03-28 22:53:50|3380.11|3372.41|3380.84|3373.14|3380.91|3373.21|3379.58|3371.88|35
1648508040000|2022-03-28 22:54:00|3380.43|3372.73|3380.07|3372.37|3380.74|3373.04|3379.88|3372.18|23
1648508050000|2022-03-28 22:54:10|3380.47|3372.77|3380.01|3372.31|3380.62|3372.92|3380.01|3372.31|17
1648508060000|2022-03-28 22:54:20|3380.06|3372.36|3379.3|3371.6|3380.63|3372.93|3379.3|3371.6|26
1648508070000|2022-03-28 22:54:30|3379.27|3371.57|3379.54|3371.84|3379.71|3372.01|3379.11|3371.41|31
1648508080000|2022-03-28 22:54:40|3379.53|3371.83|3378.4|3370.7|3379.54|3371.84|3378.04|3370.34|32
1648508090000|2022-03-28 22:54:50|3378.29|3370.59|3377.74|3370.04|3378.73|3371.03|3377.62|3369.92|37
1648508100000|2022-03-28 22:55:00|3377.73|3370.03|3378.77|3371.07|3378.89|3371.19|3377.18|3369.48|34
1648508110000|2022-03-28 22:55:10|3378.82|3371.12|3377.85|3370.15|3378.82|3371.12|3377.85|3370.15|34
1648508120000|2022-03-28 22:55:20|3377.88|3370.18|3378.09|3370.39|3378.09|3370.39|3377.4|3369.7|36
1648508130000|2022-03-28 22:55:30|3378.06|3370.36|3378.01|3370.31|3378.14|3370.44|3377.96|3370.26|18
1648508140000|2022-03-28 22:55:40|3378.02|3370.32|3378.45|3370.75|3378.45|3370.75|3378.02|3370.32|18
1648508150000|2022-03-28 22:55:50|3378.4|3370.7|3378.72|3371.02|3379.52|3371.82|3378.39|3370.69|36
1648508160000|2022-03-28 22:56:00|3378.7|3371|3379.05|3371.35|3379.19|3371.49|3378.07|3370.37|37
1648508170000|2022-03-28 22:56:10|3379.09|3371.39|3379.91|3372.21|3379.91|3372.21|3379.09|3371.39|28
1648508180000|2022-03-28 22:56:20|3379.85|3372.15|3380.6|3372.9|3381.04|3373.34|3379.85|3372.15|29
1648508190000|2022-03-28 22:56:30|3380.44|3372.74|3381.09|3373.39|3381.18|3373.48|3380.42|3372.72|26
1648508200000|2022-03-28 22:56:40|3381.71|3374.01|3380.47|3372.77|3381.73|3374.03|3380.46|3372.76|33
1648508210000|2022-03-28 22:56:50|3380.53|3372.83|3380.26|3372.56|3381.11|3373.41|3380.24|3372.54|33
1648508220000|2022-03-28 22:57:00|3380.27|3372.57|3381.72|3374.02|3381.72|3374.02|3380.25|3372.55|34
1648508230000|2022-03-28 22:57:10|3381.63|3373.93|3380.77|3373.07|3381.69|3373.99|3380.77|3373.07|27
1648508240000|2022-03-28 22:57:20|3380.71|3373.01|3380.48|3372.78|3380.71|3373.01|3379.91|3372.21|32
1648508250000|2022-03-28 22:57:30|3380.3|3372.6|3380.01|3372.31|3380.51|3372.81|3380.01|3372.31|31
1648508260000|2022-03-28 22:57:40|3380.02|3372.32|3380.02|3372.32|3380.69|3372.99|3379.95|3372.25|27
1648508270000|2022-03-28 22:57:50|3379.92|3372.22|3379.58|3371.88|3379.92|3372.22|3378.95|3371.25|36
1648508280000|2022-03-28 22:58:00|3379.37|3371.67|3378.94|3371.24|3379.69|3371.99|3378.94|3371.24|29
1648508290000|2022-03-28 22:58:10|3378.84|3371.14|3378.89|3371.19|3379.45|3371.75|3378.55|3370.85|33
1648508300000|2022-03-28 22:58:20|3378.9|3371.2|3378.46|3370.76|3379.1|3371.4|3378.39|3370.69|26
1648508310000|2022-03-28 22:58:30|3378.47|3370.77|3377.33|3369.63|3378.84|3371.14|3376.95|3369.25|37
1648508320000|2022-03-28 22:58:40|3377.46|3369.76|3374.43|3366.73|3378.06|3370.36|3374.06|3366.36|31
1648508330000|2022-03-28 22:58:50|3374.07|3366.37|3374.2|3366.5|3375.5|3367.8|3373.47|3365.77|40
1648508340000|2022-03-28 22:59:00|3374.57|3366.87|3375.57|3367.87|3376.04|3368.34|3374.17|3366.47|38
1648508350000|2022-03-28 22:59:10|3376.01|3368.31|3374|3366.3|3377.15|3369.45|3373.94|3366.24|35
1648508360000|2022-03-28 22:59:20|3374.05|3366.35|3374.91|3367.21|3375.2|3367.5|3374.05|3366.35|39
1648508370000|2022-03-28 22:59:30|3375.01|3367.31|3375.58|3367.88|3376.73|3369.03|3375.01|3367.31|35
1648508380000|2022-03-28 22:59:40|3375.36|3367.66|3375.27|3367.57|3375.74|3368.04|3375.08|3367.38|34
1648508390000|2022-03-28 22:59:50|3375.26|3367.56|3376.09|3368.39|3376.33|3368.63|3375.26|3367.56|36
1648508400000|2022-03-28 23:00:00|3376.03|3368.33|3375.09|3367.39|3376.03|3368.33|3374.48|3366.78|39
1648508410000|2022-03-28 23:00:10|3374.96|3367.26|3376.2|3368.5|3376.36|3368.66|3374.77|3367.07|36
1648508420000|2022-03-28 23:00:20|3375.97|3368.27|3375.71|3368.01|3376.37|3368.67|3375.41|3367.71|38
1648508430000|2022-03-28 23:00:30|3375.74|3368.04|3375.6|3367.9|3376.15|3368.45|3375.47|3367.77|31
1648508440000|2022-03-28 23:00:40|3375.89|3368.19|3375.26|3367.56|3376.19|3368.49|3374.93|3367.23|37
1648508450000|2022-03-28 23:00:50|3375.67|3367.97|3375.21|3367.51|3375.67|3367.97|3374.47|3366.77|37
1648508460000|2022-03-28 23:01:00|3375.27|3367.57|3374.56|3366.86|3376.03|3368.33|3374.56|3366.86|38
1648508470000|2022-03-28 23:01:10|3374.57|3366.87|3373.95|3366.25|3374.63|3366.93|3373.52|3365.82|36
1648508480000|2022-03-28 23:01:20|3373.64|3365.94|3373.03|3365.33|3374.1|3366.4|3372.85|3365.15|33
1648508490000|2022-03-28 23:01:30|3373|3365.3|3373.21|3365.51|3373.66|3365.96|3372.62|3364.92|38
1648508500000|2022-03-28 23:01:40|3373.28|3365.58|3373.47|3365.77|3374.02|3366.32|3372.77|3365.07|37
1648508510000|2022-03-28 23:01:50|3374.05|3366.35|3375.63|3367.93|3375.63|3367.93|3373.65|3365.95|31
1648508520000|2022-03-28 23:02:00|3375.33|3367.63|3373.6|3365.9|3375.33|3367.63|3372.74|3365.04|38
1648508530000|2022-03-28 23:02:10|3373.53|3365.83|3374.43|3366.73|3374.92|3367.22|3372.84|3365.14|36
1648508540000|2022-03-28 23:02:20|3374.6|3366.9|3375.77|3368.07|3375.77|3368.07|3374.1|3366.4|38
1648508550000|2022-03-28 23:02:30|3375.86|3368.16|3376.89|3369.19|3377.63|3369.93|3375.71|3368.01|32
1648508560000|2022-03-28 23:02:40|3376.52|3368.82|3377.77|3370.07|3378.35|3370.65|3376.48|3368.78|36
1648508570000|2022-03-28 23:02:50|3378.21|3370.51|3378.94|3371.24|3379.83|3372.13|3377.76|3370.06|37
1648508580000|2022-03-28 23:03:00|3378.98|3371.28|3379.31|3371.61|3379.62|3371.92|3378.41|3370.71|36
1648508590000|2022-03-28 23:03:10|3379.29|3371.59|3377.13|3369.43|3379.5|3371.8|3377.13|3369.43|35
1648508600000|2022-03-28 23:03:20|3377.16|3369.46|3377.52|3369.82|3377.95|3370.25|3377.02|3369.32|35
1648508610000|2022-03-28 23:03:30|3377.3|3369.6|3378.4|3370.7|3378.96|3371.26|3377.3|3369.6|32
1648508620000|2022-03-28 23:03:40|3378.72|3371.02|3378.99|3371.29|3379.32|3371.62|3378.36|3370.66|36
1648508630000|2022-03-28 23:03:50|3379.03|3371.33|3377.07|3369.37|3379.12|3371.42|3377.07|3369.37|38
1648508640000|2022-03-28 23:04:00|3377.06|3369.36|3377.85|3370.15|3377.85|3370.15|3376.56|3368.86|33
1648508650000|2022-03-28 23:04:10|3377.87|3370.17|3377.43|3369.73|3378.48|3370.78|3377.27|3369.57|27
1648508660000|2022-03-28 23:04:20|3377.65|3369.95|3377.44|3369.74|3378.11|3370.41|3377.12|3369.42|26
1648508670000|2022-03-28 23:04:30|3377.46|3369.76|3378.24|3370.54|3378.48|3370.78|3377.3|3369.6|27
1648508680000|2022-03-28 23:04:40|3378.48|3370.78|3378.8|3371.1|3379.65|3371.95|3378.18|3370.48|35
1648508690000|2022-03-28 23:04:50|3379.23|3371.53|3377.74|3370.04|3379.24|3371.54|3377.69|3369.99|31
1648508700000|2022-03-28 23:05:00|3377.66|3369.96|3378.97|3371.27|3378.97|3371.27|3377.48|3369.78|35
1648508710000|2022-03-28 23:05:10|3378.94|3371.24|3378.85|3371.15|3379.6|3371.9|3378.67|3370.97|32
1648508720000|2022-03-28 23:05:20|3379.3|3371.6|3378.86|3371.16|3379.3|3371.6|3378.62|3370.92|25
1648508730000|2022-03-28 23:05:30|3378.88|3371.18|3378.51|3370.81|3379.6|3371.9|3378.32|3370.62|30
1648508740000|2022-03-28 23:05:40|3378.48|3370.78|3378.02|3370.32|3378.48|3370.78|3378.02|3370.32|19
1648508750000|2022-03-28 23:05:50|3378.15|3370.45|3377.88|3370.18|3378.46|3370.76|3377.59|3369.89|32
1648508760000|2022-03-28 23:06:00|3378.46|3370.76|3377.04|3369.34|3378.73|3371.03|3376.98|3369.28|35
1648508770000|2022-03-28 23:06:10|3376.85|3369.15|3375.83|3368.13|3377.37|3369.67|3375.05|3367.35|36
1648508780000|2022-03-28 23:06:20|3375.8|3368.1|3372.67|3364.97|3375.81|3368.11|3372.42|3364.72|37
1648508790000|2022-03-28 23:06:30|3372.64|3364.94|3373.11|3365.41|3374.02|3366.32|3372.53|3364.83|38
1648508800000|2022-03-28 23:06:40|3373.71|3366.01|3372.05|3364.35|3374|3366.3|3371.51|3363.81|37
1648508810000|2022-03-28 23:06:50|3371.76|3364.06|3372.92|3365.22|3373.23|3365.53|3371.66|3363.96|38
1648508820000|2022-03-28 23:07:00|3372.98|3365.28|3372.33|3364.63|3373.21|3365.51|3371.69|3363.99|39
1648508830000|2022-03-28 23:07:10|3372.63|3364.93|3372.4|3364.7|3373.18|3365.48|3371.54|3363.84|37
1648508840000|2022-03-28 23:07:20|3372.47|3364.77|3372.48|3364.78|3372.71|3365.01|3371.5|3363.8|38
1648508850000|2022-03-28 23:07:30|3372.5|3364.8|3373.59|3365.89|3374.03|3366.33|3371.59|3363.89|32
1648508860000|2022-03-28 23:07:40|3373.9|3366.2|3373.02|3365.32|3375.18|3367.48|3373.02|3365.32|35
1648508870000|2022-03-28 23:07:50|3373.72|3366.02|3374.05|3366.35|3374.83|3367.13|3372.95|3365.25|36
1648508880000|2022-03-28 23:08:00|3374.3|3366.6|3373.35|3365.65|3374.4|3366.7|3373.08|3365.38|35
1648508890000|2022-03-28 23:08:10|3373.32|3365.62|3373.14|3365.44|3373.86|3366.16|3373.08|3365.38|34
1648508900000|2022-03-28 23:08:20|3373.41|3365.71|3374.09|3366.39|3374.39|3366.69|3373.11|3365.41|35
1648508910000|2022-03-28 23:08:30|3373.76|3366.06|3373.77|3366.07|3374.88|3367.18|3373.17|3365.47|35
1648508920000|2022-03-28 23:08:40|3374.24|3366.54|3373.83|3366.13|3374.83|3367.13|3373.73|3366.03|13
1648508930000|2022-03-28 23:08:50|3374.55|3366.85|3375.21|3367.51|3375.22|3367.52|3373.99|3366.29|24
1648508940000|2022-03-28 23:09:00|3375.53|3367.83|3374.6|3366.9|3375.96|3368.26|3374.29|3366.59|30
1648508950000|2022-03-28 23:09:10|3374.28|3366.58|3373.92|3366.22|3375.2|3367.5|3373.66|3365.96|37
1648508960000|2022-03-28 23:09:20|3373.59|3365.89|3373.75|3366.05|3374.34|3366.64|3372.69|3364.99|36
1648508970000|2022-03-28 23:09:30|3373.51|3365.81|3373.11|3365.41|3374.57|3366.87|3372.85|3365.15|35
1648508980000|2022-03-28 23:09:40|3374.11|3366.41|3373.19|3365.49|3374.11|3366.41|3373.11|3365.41|32
1648508990000|2022-03-28 23:09:50|3373.28|3365.58|3373.03|3365.33|3373.79|3366.09|3372.11|3364.41|39
1648509000000|2022-03-28 23:10:00|3373.04|3365.34|3373.31|3365.61|3374.19|3366.49|3372.66|3364.96|35
1648509010000|2022-03-28 23:10:10|3373.44|3365.74|3373.11|3365.41|3374.21|3366.51|3373.05|3365.35|34
1648509020000|2022-03-28 23:10:20|3373.34|3365.64|3373.87|3366.17|3373.87|3366.17|3372.75|3365.05|35
1648509030000|2022-03-28 23:10:30|3373.42|3365.72|3373.22|3365.52|3374.63|3366.93|3373.21|3365.51|39
1648509040000|2022-03-28 23:10:40|3373.37|3365.67|3372.99|3365.29|3374.25|3366.55|3372.99|3365.29|36
1648509050000|2022-03-28 23:10:50|3372.9|3365.2|3372.66|3364.96|3373.21|3365.51|3371.98|3364.28|38
1648509060000|2022-03-28 23:11:00|3373.02|3365.32|3372.38|3364.68|3373.2|3365.5|3372.24|3364.54|38
1648509070000|2022-03-28 23:11:10|3372.42|3364.72|3372.4|3364.7|3372.63|3364.93|3372.18|3364.48|32
1648509080000|2022-03-28 23:11:20|3372.34|3364.64|3372.26|3364.56|3372.6|3364.9|3371.62|3363.92|37
1648509090000|2022-03-28 23:11:30|3371.93|3364.23|3371.55|3363.85|3372.33|3364.63|3371.29|3363.59|33
1648509100000|2022-03-28 23:11:40|3371.37|3363.67|3369.55|3361.85|3371.37|3363.67|3369.2|3361.5|37
1648509110000|2022-03-28 23:11:50|3369.44|3361.74|3369.25|3361.55|3370.25|3362.55|3368.89|3361.19|31
1648509120000|2022-03-28 23:12:00|3369.16|3361.46|3369.33|3361.63|3369.71|3362.01|3368.81|3361.11|32
1648509130000|2022-03-28 23:12:10|3369.35|3361.65|3368.39|3360.69|3369.47|3361.77|3368.34|3360.64|35
1648509140000|2022-03-28 23:12:20|3368.59|3360.89|3365.69|3357.99|3368.59|3360.89|3363.99|3356.29|40
1648509150000|2022-03-28 23:12:30|3365.7|3358|3364.67|3356.97|3365.7|3358|3364.28|3356.58|34
1648509160000|2022-03-28 23:12:40|3364.74|3357.04|3364.11|3356.41|3364.76|3357.06|3363.85|3356.15|37
1648509170000|2022-03-28 23:12:50|3364.15|3356.45|3364.9|3357.2|3365.74|3358.04|3363.12|3355.42|40
1648509180000|2022-03-28 23:13:00|3365.34|3357.64|3365.31|3357.61|3366.8|3359.1|3364.67|3356.97|36
1648509190000|2022-03-28 23:13:10|3365.33|3357.63|3364.76|3357.06|3365.5|3357.8|3364.76|3357.06|35
1648509200000|2022-03-28 23:13:20|3364.88|3357.18|3365.5|3357.8|3365.58|3357.88|3364.65|3356.95|33
1648509210000|2022-03-28 23:13:30|3365.64|3357.94|3364.46|3356.76|3365.84|3358.14|3364.36|3356.66|32
1648509220000|2022-03-28 23:13:40|3365.47|3357.77|3366.7|3359|3366.79|3359.09|3364.5|3356.8|35
1648509230000|2022-03-28 23:13:50|3366.67|3358.97|3364.51|3356.81|3366.67|3358.97|3363.98|3356.28|35
1648509240000|2022-03-28 23:14:00|3365.58|3357.88|3366.1|3358.4|3366.54|3358.84|3365.11|3357.41|30
1648509250000|2022-03-28 23:14:10|3366.84|3359.14|3367.15|3359.45|3367.5|3359.8|3366.26|3358.56|29
1648509260000|2022-03-28 23:14:20|3367.5|3359.8|3366.9|3359.2|3367.5|3359.8|3366.46|3358.76|30
1648509270000|2022-03-28 23:14:30|3367.33|3359.63|3367.35|3359.65|3368.31|3360.61|3366.43|3358.73|25
1648509280000|2022-03-28 23:14:40|3367.29|3359.59|3366.58|3358.88|3367.29|3359.59|3366.44|3358.74|35
1648509290000|2022-03-28 23:14:50|3366.57|3358.87|3367.28|3359.58|3367.93|3360.23|3365.86|3358.16|28
1648509300000|2022-03-28 23:15:00|3367.4|3359.7|3367.65|3359.95|3368.68|3360.98|3366.35|3358.65|29
1648509310000|2022-03-28 23:15:10|3368.36|3360.66|3369.85|3362.15|3370.38|3362.68|3367.55|3359.85|34
1648509320000|2022-03-28 23:15:20|3369.9|3362.2|3369.11|3361.41|3370.23|3362.53|3369.11|3361.41|39
1648509330000|2022-03-28 23:15:30|3369.29|3361.59|3369.73|3362.03|3370.19|3362.49|3368.74|3361.04|28
1648509340000|2022-03-28 23:15:40|3369.77|3362.07|3369.56|3361.86|3370.07|3362.37|3369.12|3361.42|32
1648509350000|2022-03-28 23:15:50|3369.59|3361.89|3369.08|3361.38|3369.59|3361.89|3368.84|3361.14|33
1648509360000|2022-03-28 23:16:00|3368.55|3360.85|3368.12|3360.42|3369.02|3361.32|3367.71|3360.01|33
1648509370000|2022-03-28 23:16:10|3368.68|3360.98|3368.2|3360.5|3368.86|3361.16|3367.01|3359.31|35
1648509380000|2022-03-28 23:16:20|3368.23|3360.53|3367.32|3359.62|3368.3|3360.6|3367.32|3359.62|35
1648509390000|2022-03-28 23:16:30|3367.31|3359.61|3366.77|3359.07|3367.65|3359.95|3366.74|3359.04|34
1648509400000|2022-03-28 23:16:40|3366.8|3359.1|3365.66|3357.96|3367.44|3359.74|3365.55|3357.85|33
1648509410000|2022-03-28 23:16:50|3365.46|3357.76|3364.44|3356.74|3365.89|3358.19|3363.95|3356.25|37
1648509420000|2022-03-28 23:17:00|3364.54|3356.84|3362.89|3355.19|3364.99|3357.29|3362.89|3355.19|37
1648509430000|2022-03-28 23:17:10|3362.86|3355.16|3362.5|3354.8|3363.24|3355.54|3362.14|3354.44|36
1648509440000|2022-03-28 23:17:20|3362.44|3354.74|3362.02|3354.32|3362.47|3354.77|3361.54|3353.84|36
1648509450000|2022-03-28 23:17:30|3362.06|3354.36|3362.48|3354.78|3362.49|3354.79|3361.56|3353.86|25
1648509460000|2022-03-28 23:17:40|3362.4|3354.7|3360.89|3353.19|3362.4|3354.7|3360.43|3352.73|32
1648509470000|2022-03-28 23:17:50|3361.06|3353.36|3357.02|3349.32|3361.06|3353.36|3356.49|3348.79|38
1648509480000|2022-03-28 23:18:00|3357.79|3350.09|3356.79|3349.09|3357.79|3350.09|3356.2|3348.5|37
1648509490000|2022-03-28 23:18:10|3357.28|3349.58|3356.02|3348.32|3357.28|3349.58|3355.95|3348.25|36
1648509500000|2022-03-28 23:18:20|3356.15|3348.45|3356|3348.3|3356.41|3348.71|3355.77|3348.07|35
1648509510000|2022-03-28 23:18:30|3355.88|3348.18|3356.55|3348.85|3357.62|3349.92|3355.84|3348.14|33
1648509520000|2022-03-28 23:18:40|3357.12|3349.42|3357.58|3349.88|3358.88|3351.18|3357.12|3349.42|38
1648509530000|2022-03-28 23:18:50|3357.63|3349.93|3356.49|3348.79|3357.63|3349.93|3355.84|3348.14|38
1648509540000|2022-03-28 23:19:00|3356.44|3348.74|3355.72|3348.02|3356.72|3349.02|3355.66|3347.96|36
1648509550000|2022-03-28 23:19:10|3355.54|3347.84|3355.57|3347.87|3356.2|3348.5|3355.54|3347.84|29
1648509560000|2022-03-28 23:19:20|3355.59|3347.89|3353.46|3345.76|3355.76|3348.06|3352.28|3344.58|38
1648509570000|2022-03-28 23:19:30|3353.5|3345.8|3353.71|3346.01|3355.62|3347.92|3353.14|3345.44|38
1648509580000|2022-03-28 23:19:40|3353.73|3346.03|3349.49|3341.79|3353.8|3346.1|3349.36|3341.66|38
1648509590000|2022-03-28 23:19:50|3349.42|3341.72|3347.87|3340.17|3350.65|3342.95|3346.71|3339.01|38
1648509600000|2022-03-28 23:20:00|3347.43|3339.73|3351.91|3344.21|3352.28|3344.58|3347.43|3339.73|39
1648509610000|2022-03-28 23:20:10|3351.93|3344.23|3349.52|3341.82|3351.93|3344.23|3349.2|3341.5|40
1648509620000|2022-03-28 23:20:20|3349.6|3341.9|3346.7|3339|3349.6|3341.9|3345.82|3338.12|40
1648509630000|2022-03-28 23:20:30|3346.18|3338.48|3345.6|3337.9|3346.18|3338.48|3344.07|3336.37|40
1648509640000|2022-03-28 23:20:40|3345.94|3338.24|3349.35|3341.65|3349.56|3341.86|3345.82|3338.12|39
1648509650000|2022-03-28 23:20:50|3349.22|3341.52|3348.56|3340.86|3349.72|3342.02|3346.98|3339.28|40
1648509660000|2022-03-28 23:21:00|3349|3341.3|3350.78|3343.08|3350.82|3343.12|3348.26|3340.56|37
1648509670000|2022-03-28 23:21:10|3350.76|3343.06|3351.66|3343.96|3351.66|3343.96|3350.05|3342.35|38
1648509680000|2022-03-28 23:21:20|3351.68|3343.98|3352.6|3344.9|3352.91|3345.21|3351.25|3343.55|38
1648509690000|2022-03-28 23:21:30|3352.52|3344.82|3351.03|3343.33|3352.52|3344.82|3351.03|3343.33|36
1648509700000|2022-03-28 23:21:40|3350.92|3343.22|3349.22|3341.52|3351.32|3343.62|3348.55|3340.85|38
1648509710000|2022-03-28 23:21:50|3349.17|3341.47|3349.09|3341.39|3349.67|3341.97|3348.1|3340.4|38
1648509720000|2022-03-28 23:22:00|3349.05|3341.35|3347.29|3339.59|3349.05|3341.35|3345.93|3338.23|39
1648509730000|2022-03-28 23:22:10|3347.32|3339.62|3345.45|3337.75|3347.53|3339.83|3345.32|3337.62|36
1648509740000|2022-03-28 23:22:20|3345.6|3337.9|3345.19|3337.49|3346.86|3339.16|3344.92|3337.22|35
1648509750000|2022-03-28 23:22:30|3345.14|3337.44|3344.78|3337.08|3346.03|3338.33|3344.15|3336.45|34
1648509760000|2022-03-28 23:22:40|3345.16|3337.46|3343.98|3336.28|3345.47|3337.77|3343.71|3336.01|38
1648509770000|2022-03-28 23:22:50|3344.04|3336.34|3343.18|3335.48|3344.85|3337.15|3343.18|3335.48|36
1648509780000|2022-03-28 23:23:00|3343.11|3335.41|3343.43|3335.73|3343.51|3335.81|3341.87|3334.17|37
1648509790000|2022-03-28 23:23:10|3343.91|3336.21|3345.57|3337.87|3345.68|3337.98|3343.3|3335.6|35
1648509800000|2022-03-28 23:23:20|3345.68|3337.98|3347.14|3339.44|3347.14|3339.44|3345.68|3337.98|36
1648509810000|2022-03-28 23:23:30|3347.23|3339.53|3346.61|3338.91|3347.88|3340.18|3346.29|3338.59|38
1648509820000|2022-03-28 23:23:40|3346.63|3338.93|3345.86|3338.16|3346.78|3339.08|3345.67|3337.97|29
1648509830000|2022-03-28 23:23:50|3345.91|3338.21|3345.61|3337.91|3345.91|3338.21|3344.58|3336.88|34
1648509840000|2022-03-28 23:24:00|3345.71|3338.01|3346.2|3338.5|3346.2|3338.5|3345.63|3337.93|34
1648509850000|2022-03-28 23:24:10|3346.01|3338.31|3348.2|3340.5|3348.2|3340.5|3346.01|3338.31|38
1648509860000|2022-03-28 23:24:20|3348.19|3340.49|3345.26|3337.56|3348.2|3340.5|3345.22|3337.52|37
1648509870000|2022-03-28 23:24:30|3345.25|3337.55|3344.75|3337.05|3345.26|3337.56|3342.66|3334.96|38
1648509880000|2022-03-28 23:24:40|3344.87|3337.17|3343.02|3335.32|3345.64|3337.94|3342.98|3335.28|38
1648509890000|2022-03-28 23:24:50|3343.01|3335.31|3342.83|3335.13|3343.44|3335.74|3342.04|3334.34|38
1648509900000|2022-03-28 23:25:00|3342.28|3334.58|3343.3|3335.6|3343.43|3335.73|3341.59|3333.89|36
1648509910000|2022-03-28 23:25:10|3343.38|3335.68|3342.39|3334.69|3343.69|3335.99|3342.39|3334.69|34
1648509920000|2022-03-28 23:25:20|3341.96|3334.26|3343.81|3336.11|3344.1|3336.4|3341.96|3334.26|30
1648509930000|2022-03-28 23:25:30|3343.88|3336.18|3344.88|3337.18|3345.33|3337.63|3343.19|3335.49|35
1648509940000|2022-03-28 23:25:40|3344.77|3337.07|3345.32|3337.62|3345.69|3337.99|3344.77|3337.07|35
1648509950000|2022-03-28 23:25:50|3345.31|3337.61|3345.77|3338.07|3346.95|3339.25|3344.91|3337.21|37
1648509960000|2022-03-28 23:26:00|3346.63|3338.93|3346.57|3338.87|3347.16|3339.46|3345.45|3337.75|39
1648509970000|2022-03-28 23:26:10|3346.78|3339.08|3348.09|3340.39|3348.34|3340.64|3345.95|3338.25|37
1648509980000|2022-03-28 23:26:20|3348.14|3340.44|3348.11|3340.41|3348.49|3340.79|3347.45|3339.75|35
1648509990000|2022-03-28 23:26:30|3348.23|3340.53|3346.78|3339.08|3348.23|3340.53|3346.78|3339.08|37
1648510000000|2022-03-28 23:26:40|3346.81|3339.11|3347.75|3340.05|3347.75|3340.05|3346.23|3338.53|36
1648510010000|2022-03-28 23:26:50|3347.64|3339.94|3347.53|3339.83|3348.12|3340.42|3347.53|3339.83|32
1648510020000|2022-03-28 23:27:00|3347.52|3339.82|3347.96|3340.26|3348.38|3340.68|3347.1|3339.4|38
1648510030000|2022-03-28 23:27:10|3348.28|3340.58|3350.62|3342.92|3350.62|3342.92|3347.9|3340.2|39
1648510040000|2022-03-28 23:27:20|3350.77|3343.07|3350.8|3343.1|3351.87|3344.17|3350.42|3342.72|38
1648510050000|2022-03-28 23:27:30|3350.62|3342.92|3350.32|3342.62|3350.91|3343.21|3349.15|3341.45|39
1648510060000|2022-03-28 23:27:40|3350.37|3342.67|3350.92|3343.22|3351.44|3343.74|3350.09|3342.39|35
1648510070000|2022-03-28 23:27:50|3351.23|3343.53|3350.45|3342.75|3351.23|3343.53|3349.64|3341.94|37
1648510080000|2022-03-28 23:28:00|3350.62|3342.92|3352.06|3344.36|3352.31|3344.61|3350.47|3342.77|35
1648510090000|2022-03-28 23:28:10|3353.16|3345.46|3353.83|3346.13|3354|3346.3|3352.75|3345.05|36
1648510100000|2022-03-28 23:28:20|3353.87|3346.17|3353.24|3345.54|3353.88|3346.18|3353.24|3345.54|34
1648510110000|2022-03-28 23:28:30|3353.23|3345.53|3353.91|3346.21|3354.7|3347|3352.85|3345.15|38
1648510120000|2022-03-28 23:28:40|3354.06|3346.36|3353.53|3345.83|3354.44|3346.74|3353.53|3345.83|33
1648510130000|2022-03-28 23:28:50|3353.62|3345.92|3355.52|3347.82|3355.89|3348.19|3353.37|3345.67|37
1648510140000|2022-03-28 23:29:00|3356.16|3348.46|3355.77|3348.07|3356.99|3349.29|3355.53|3347.83|37
1648510150000|2022-03-28 23:29:10|3355.69|3347.99|3354.19|3346.49|3355.77|3348.07|3354.13|3346.43|35
1648510160000|2022-03-28 23:29:20|3354.21|3346.51|3352.97|3345.27|3354.21|3346.51|3352.97|3345.27|26
1648510170000|2022-03-28 23:29:30|3352.92|3345.22|3353.47|3345.77|3353.47|3345.77|3351.63|3343.93|35
1648510180000|2022-03-28 23:29:40|3353.56|3345.86|3354.24|3346.54|3354.24|3346.54|3353.55|3345.85|34
1648510190000|2022-03-28 23:29:50|3354.32|3346.62|3353.41|3345.71|3354.59|3346.89|3353.41|3345.71|34
1648510200000|2022-03-28 23:30:00|3353.39|3345.69|3354.8|3347.1|3354.8|3347.1|3353.2|3345.5|38
1648510210000|2022-03-28 23:30:10|3354.52|3346.82|3353.97|3346.27|3354.8|3347.1|3353.63|3345.93|33
1648510220000|2022-03-28 23:30:20|3354.32|3346.62|3353.82|3346.12|3355.14|3347.44|3353.82|3346.12|29
1648510230000|2022-03-28 23:30:30|3353.71|3346.01|3353.45|3345.75|3353.71|3346.01|3353.27|3345.57|28
1648510240000|2022-03-28 23:30:40|3353.43|3345.73|3353.32|3345.62|3353.48|3345.78|3352.6|3344.9|35
1648510250000|2022-03-28 23:30:50|3353.35|3345.65|3352.47|3344.77|3353.41|3345.71|3352.47|3344.77|30
1648510260000|2022-03-28 23:31:00|3352.42|3344.72|3352.23|3344.53|3352.42|3344.72|3351.5|3343.8|34
1648510270000|2022-03-28 23:31:10|3352.22|3344.52|3349.2|3341.5|3352.25|3344.55|3349.2|3341.5|36
1648510280000|2022-03-28 23:31:20|3349.58|3341.88|3347.34|3339.64|3349.58|3341.88|3347.21|3339.51|37
1648510290000|2022-03-28 23:31:30|3347.29|3339.59|3347.97|3340.27|3348.14|3340.44|3347.18|3339.48|36
1648510300000|2022-03-28 23:31:40|3347.98|3340.28|3347.79|3340.09|3348.11|3340.41|3346.9|3339.2|36
1648510310000|2022-03-28 23:31:50|3347.83|3340.13|3347.17|3339.47|3347.91|3340.21|3347.13|3339.43|30
1648510320000|2022-03-28 23:32:00|3347.23|3339.53|3350.07|3342.37|3350.07|3342.37|3346.84|3339.14|33
1648510330000|2022-03-28 23:32:10|3350.08|3342.38|3350.18|3342.48|3350.9|3343.2|3349.94|3342.24|34
1648510340000|2022-03-28 23:32:20|3350.29|3342.59|3349.35|3341.65|3350.29|3342.59|3349.17|3341.47|35
1648510350000|2022-03-28 23:32:30|3349.47|3341.77|3350.63|3342.93|3350.85|3343.15|3349.47|3341.77|37
1648510360000|2022-03-28 23:32:40|3350.6|3342.9|3350.28|3342.58|3350.6|3342.9|3349.61|3341.91|38
1648510370000|2022-03-28 23:32:50|3351.01|3343.31|3354.82|3347.12|3354.84|3347.14|3351.01|3343.31|39
1648510380000|2022-03-28 23:33:00|3355.06|3347.36|3353.85|3346.15|3355.24|3347.54|3353.78|3346.08|36
1648510390000|2022-03-28 23:33:10|3353.82|3346.12|3355.34|3347.64|3355.35|3347.65|3353.78|3346.08|32
1648510400000|2022-03-28 23:33:20|3355.31|3347.61|3356|3348.3|3356|3348.3|3355.23|3347.53|28
1648510410000|2022-03-28 23:33:30|3355.99|3348.29|3356.43|3348.73|3356.43|3348.73|3355.76|3348.06|32
1648510420000|2022-03-28 23:33:40|3356.41|3348.71|3356.96|3349.26|3357.37|3349.67|3356.35|3348.65|35
1648510430000|2022-03-28 23:33:50|3356.93|3349.23|3357.55|3349.85|3357.71|3350.01|3356.81|3349.11|35
1648510440000|2022-03-28 23:34:00|3357.54|3349.84|3359.22|3351.52|3359.24|3351.54|3357.39|3349.69|29
1648510450000|2022-03-28 23:34:10|3359.14|3351.44|3359.7|3352|3359.73|3352.03|3358.61|3350.91|31
1648510460000|2022-03-28 23:34:20|3359.5|3351.8|3358.67|3350.97|3359.76|3352.06|3358.61|3350.91|36
1648510470000|2022-03-28 23:34:30|3358.68|3350.98|3358.56|3350.86|3359.05|3351.35|3358.52|3350.82|37
1648510480000|2022-03-28 23:34:40|3359.14|3351.44|3359.11|3351.41|3359.38|3351.68|3358.67|3350.97|34
1648510490000|2022-03-28 23:34:50|3359.18|3351.48|3358.49|3350.79|3359.27|3351.57|3358.45|3350.75|34
1648510500000|2022-03-28 23:35:00|3358.78|3351.08|3358.64|3350.94|3359.01|3351.31|3357.55|3349.85|29
1648510510000|2022-03-28 23:35:10|3359.11|3351.41|3359.03|3351.33|3359.3|3351.6|3358.69|3350.99|34
1648510520000|2022-03-28 23:35:20|3358.63|3350.93|3357.07|3349.37|3359|3351.3|3356.63|3348.93|37
1648510530000|2022-03-28 23:35:30|3356.62|3348.92|3356.29|3348.59|3357.26|3349.56|3356.29|3348.59|29
1648510540000|2022-03-28 23:35:40|3356.25|3348.55|3356.64|3348.94|3356.89|3349.19|3356.25|3348.55|34
1648510550000|2022-03-28 23:35:50|3356.63|3348.93|3355.59|3347.89|3357.18|3349.48|3355.59|3347.89|35
1648510560000|2022-03-28 23:36:00|3355.5|3347.8|3355.58|3347.88|3356.28|3348.58|3355.49|3347.79|37
1648510570000|2022-03-28 23:36:10|3355.57|3347.87|3356.11|3348.41|3356.15|3348.45|3355.57|3347.87|34
1648510580000|2022-03-28 23:36:20|3356.18|3348.48|3357.12|3349.42|3357.42|3349.72|3356.18|3348.48|32
1648510590000|2022-03-28 23:36:30|3357.21|3349.51|3356.54|3348.84|3357.72|3350.02|3356.54|3348.84|25
1648510600000|2022-03-28 23:36:40|3356.38|3348.68|3355.89|3348.19|3356.38|3348.68|3355.4|3347.7|36
1648510610000|2022-03-28 23:36:50|3356.04|3348.34|3356.01|3348.31|3356.5|3348.8|3355.75|3348.05|32
1648510620000|2022-03-28 23:37:00|3355.92|3348.22|3355.65|3347.95|3355.92|3348.22|3355.45|3347.75|25
1648510630000|2022-03-28 23:37:10|3355.58|3347.88|3355.65|3347.95|3355.92|3348.22|3355.51|3347.81|20
1648510640000|2022-03-28 23:37:20|3355.66|3347.96|3356.17|3348.47|3356.3|3348.6|3355.64|3347.94|32
1648510650000|2022-03-28 23:37:30|3356.18|3348.48|3355.16|3347.46|3356.41|3348.71|3354.99|3347.29|26
1648510660000|2022-03-28 23:37:40|3355.23|3347.53|3355.19|3347.49|3355.78|3348.08|3354.99|3347.29|38
1648510670000|2022-03-28 23:37:50|3355.23|3347.53|3355.42|3347.72|3355.68|3347.98|3355.11|3347.41|30
1648510680000|2022-03-28 23:38:00|3355.41|3347.71|3357.09|3349.39|3357.58|3349.88|3355.41|3347.71|33
1648510690000|2022-03-28 23:38:10|3357.17|3349.47|3356.6|3348.9|3357.22|3349.52|3356.21|3348.51|33
1648510700000|2022-03-28 23:38:20|3356.61|3348.91|3356.84|3349.14|3357.53|3349.83|3356.48|3348.78|33
1648510710000|2022-03-28 23:38:30|3356.77|3349.07|3356.9|3349.2|3357.48|3349.78|3356.53|3348.83|37
1648510720000|2022-03-28 23:38:40|3357.15|3349.45|3356.63|3348.93|3357.34|3349.64|3356.53|3348.83|33
1648510730000|2022-03-28 23:38:50|3356.47|3348.77|3357.68|3349.98|3357.71|3350.01|3356.47|3348.77|28
1648510740000|2022-03-28 23:39:00|3357.63|3349.93|3358.98|3351.28|3359.01|3351.31|3357.52|3349.82|24
1648510750000|2022-03-28 23:39:10|3359|3351.3|3359.17|3351.47|3359.33|3351.63|3358.83|3351.13|27
1648510760000|2022-03-28 23:39:20|3359.19|3351.49|3359.32|3351.62|3359.87|3352.17|3359|3351.3|32
1648510770000|2022-03-28 23:39:30|3359.17|3351.47|3359.41|3351.71|3359.53|3351.83|3359.17|3351.47|23
1648510780000|2022-03-28 23:39:40|3359.37|3351.67|3360.64|3352.94|3360.64|3352.94|3359.37|3351.67|25
1648510790000|2022-03-28 23:39:50|3360.84|3353.14|3360.14|3352.44|3360.84|3353.14|3360.03|3352.33|37
1648510800000|2022-03-28 23:40:00|3359.93|3352.23|3361.78|3354.08|3361.78|3354.08|3359.93|3352.23|36
1648510810000|2022-03-28 23:40:10|3361.17|3353.47|3359.48|3351.78|3361.3|3353.6|3359.48|3351.78|31
1648510820000|2022-03-28 23:40:20|3359.83|3352.13|3358.25|3350.55|3359.86|3352.16|3358.16|3350.46|30
1648510830000|2022-03-28 23:40:30|3358.19|3350.49|3358.24|3350.54|3359.22|3351.52|3358.16|3350.46|31
1648510840000|2022-03-28 23:40:40|3358.47|3350.77|3357.59|3349.89|3358.9|3351.2|3357.59|3349.89|32
1648510850000|2022-03-28 23:40:50|3357.69|3349.99|3357.6|3349.9|3358.12|3350.42|3357.27|3349.57|34
1648510860000|2022-03-28 23:41:00|3357.67|3349.97|3357.36|3349.66|3358.15|3350.45|3357.12|3349.42|21
1648510870000|2022-03-28 23:41:10|3357.54|3349.84|3358.4|3350.7|3358.45|3350.75|3357.5|3349.8|30
1648510880000|2022-03-28 23:41:20|3358.45|3350.75|3359.16|3351.46|3359.35|3351.65|3357.87|3350.17|26
1648510890000|2022-03-28 23:41:30|3359.22|3351.52|3359.15|3351.45|3359.24|3351.54|3358.72|3351.02|36
1648510900000|2022-03-28 23:41:40|3358.94|3351.24|3359.21|3351.51|3359.21|3351.51|3358.8|3351.1|27
1648510910000|2022-03-28 23:41:50|3359.2|3351.5|3359.14|3351.44|3359.21|3351.51|3359.02|3351.32|21
1648510920000|2022-03-28 23:42:00|3359.13|3351.43|3358.22|3350.52|3359.29|3351.59|3357.98|3350.28|26
1648510930000|2022-03-28 23:42:10|3358.05|3350.35|3357.35|3349.65|3358.56|3350.86|3357.14|3349.44|30
1648510940000|2022-03-28 23:42:20|3357.4|3349.7|3358.83|3351.13|3359.22|3351.52|3357.4|3349.7|31
1648510950000|2022-03-28 23:42:30|3359.23|3351.53|3358.56|3350.86|3359.33|3351.63|3358.47|3350.77|22
1648510960000|2022-03-28 23:42:40|3358.82|3351.12|3359.4|3351.7|3359.99|3352.29|3358.82|3351.12|34
1648510970000|2022-03-28 23:42:50|3359.39|3351.69|3360.01|3352.31|3360.76|3353.06|3359.39|3351.69|23
1648510980000|2022-03-28 23:43:00|3360.03|3352.33|3361.43|3353.73|3361.84|3354.14|3359.76|3352.06|36
1648510990000|2022-03-28 23:43:10|3360.9|3353.2|3361.63|3353.93|3362.7|3355|3360.83|3353.13|27
1648511000000|2022-03-28 23:43:20|3361.64|3353.94|3362.09|3354.39|3362.3|3354.6|3361.51|3353.81|13
1648511010000|2022-03-28 23:43:30|3361.74|3354.04|3361.31|3353.61|3361.95|3354.25|3361.06|3353.36|22
1648511020000|2022-03-28 23:43:40|3361.51|3353.81|3360.05|3352.35|3361.51|3353.81|3359.89|3352.19|31
1648511030000|2022-03-28 23:43:50|3360.04|3352.34|3360.48|3352.78|3360.48|3352.78|3359.59|3351.89|20
1648511040000|2022-03-28 23:44:00|3360.28|3352.58|3361.34|3353.64|3361.34|3353.64|3360.28|3352.58|26
1648511050000|2022-03-28 23:44:10|3361.35|3353.65|3361.47|3353.77|3361.48|3353.78|3361.35|3353.65|4
1648511060000|2022-03-28 23:44:20|3361.75|3354.05|3361.51|3353.81|3361.75|3354.05|3361.31|3353.61|23
1648511070000|2022-03-28 23:44:30|3361.3|3353.6|3361.6|3353.9|3361.77|3354.07|3361.3|3353.6|24
1648511080000|2022-03-28 23:44:40|3361.44|3353.74|3360.67|3352.97|3361.6|3353.9|3360.38|3352.68|20
1648511090000|2022-03-28 23:44:50|3360.68|3352.98|3360.18|3352.48|3361.03|3353.33|3360.18|3352.48|31
1648511100000|2022-03-28 23:45:00|3361|3353.3|3360.48|3352.78|3361.16|3353.46|3360.12|3352.42|35
1648511110000|2022-03-28 23:45:10|3360.47|3352.77|3359.1|3351.4|3360.47|3352.77|3358.98|3351.28|34
1648511120000|2022-03-28 23:45:20|3358.57|3350.87|3357.5|3349.8|3359.1|3351.4|3357.17|3349.47|34
1648511130000|2022-03-28 23:45:30|3358.08|3350.38|3359.15|3351.45|3359.38|3351.68|3357.99|3350.29|33
1648511140000|2022-03-28 23:45:40|3359.09|3351.39|3357.96|3350.26|3359.09|3351.39|3357.32|3349.62|32
1648511150000|2022-03-28 23:45:50|3358.54|3350.84|3357.54|3349.84|3358.54|3350.84|3357|3349.3|38
1648511160000|2022-03-28 23:46:00|3357.55|3349.85|3357.57|3349.87|3357.7|3350|3357.08|3349.38|34
1648511170000|2022-03-28 23:46:10|3357.56|3349.86|3355.86|3348.16|3357.56|3349.86|3355.33|3347.63|38
1648511180000|2022-03-28 23:46:20|3356.47|3348.77|3355.78|3348.08|3356.63|3348.93|3355.57|3347.87|32
1648511190000|2022-03-28 23:46:30|3355.8|3348.1|3354.59|3346.89|3356.38|3348.68|3354.59|3346.89|29
1648511200000|2022-03-28 23:46:40|3355.65|3347.95|3354.9|3347.2|3355.65|3347.95|3354.36|3346.66|30
1648511210000|2022-03-28 23:46:50|3354.89|3347.19|3353.67|3345.97|3354.94|3347.24|3353.23|3345.53|28
1648511220000|2022-03-28 23:47:00|3353.66|3345.96|3352.72|3345.02|3353.66|3345.96|3352.33|3344.63|32
1648511230000|2022-03-28 23:47:10|3353.7|3346|3353.25|3345.55|3353.8|3346.1|3352.76|3345.06|34
1648511240000|2022-03-28 23:47:20|3353.29|3345.59|3354.35|3346.65|3354.87|3347.17|3353.29|3345.59|34
1648511250000|2022-03-28 23:47:30|3354.34|3346.64|3353.89|3346.19|3354.38|3346.68|3353.65|3345.95|28
1648511260000|2022-03-28 23:47:40|3354.08|3346.38|3353.03|3345.33|3354.56|3346.86|3352.72|3345.02|36
1648511270000|2022-03-28 23:47:50|3352.61|3344.91|3353.01|3345.31|3353.6|3345.9|3352.5|3344.8|32
1648511280000|2022-03-28 23:48:00|3353.17|3345.47|3353.03|3345.33|3353.25|3345.55|3352.6|3344.9|26
1648511290000|2022-03-28 23:48:10|3353.01|3345.31|3351.69|3343.99|3353.01|3345.31|3351.68|3343.98|28
1648511300000|2022-03-28 23:48:20|3352.36|3344.66|3351.74|3344.04|3352.51|3344.81|3351.6|3343.9|30
1648511310000|2022-03-28 23:48:30|3351.94|3344.24|3351.83|3344.13|3352.18|3344.48|3351.74|3344.04|26
1648511320000|2022-03-28 23:48:40|3351.76|3344.06|3351.36|3343.66|3352.17|3344.47|3351.29|3343.59|30
1648511330000|2022-03-28 23:48:50|3351.34|3343.64|3350.44|3342.74|3351.39|3343.69|3350.44|3342.74|38
1648511340000|2022-03-28 23:49:00|3350.4|3342.7|3350.31|3342.61|3350.79|3343.09|3350.15|3342.45|25
1648511350000|2022-03-28 23:49:10|3350.33|3342.63|3350.66|3342.96|3350.69|3342.99|3350.16|3342.46|25
1648511360000|2022-03-28 23:49:20|3350.24|3342.54|3349.93|3342.23|3350.7|3343|3349.7|3342|27
1648511370000|2022-03-28 23:49:30|3350.2|3342.5|3351.11|3343.41|3351.7|3344|3350.2|3342.5|33
1648511380000|2022-03-28 23:49:40|3351.59|3343.89|3352.02|3344.32|3352.78|3345.08|3351.06|3343.36|36
1648511390000|2022-03-28 23:49:50|3352.09|3344.39|3350.36|3342.66|3352.09|3344.39|3350.17|3342.47|34
1648511400000|2022-03-28 23:50:00|3350.11|3342.41|3350.26|3342.56|3351.19|3343.49|3349.83|3342.13|36
1648511410000|2022-03-28 23:50:10|3350.95|3343.25|3350.09|3342.39|3351.04|3343.34|3349.65|3341.95|35
1648511420000|2022-03-28 23:50:20|3350.23|3342.53|3350.59|3342.89|3351.05|3343.35|3349.75|3342.05|27
1648511430000|2022-03-28 23:50:30|3350.93|3343.23|3351.21|3343.51|3351.52|3343.82|3350.37|3342.67|27
1648511440000|2022-03-28 23:50:40|3351.06|3343.36|3349.99|3342.29|3351.33|3343.63|3349.96|3342.26|36
1648511450000|2022-03-28 23:50:50|3350.19|3342.49|3349.97|3342.27|3350.32|3342.62|3349.03|3341.33|33
1648511460000|2022-03-28 23:51:00|3349.43|3341.73|3349.08|3341.38|3349.91|3342.21|3348.84|3341.14|37
1648511470000|2022-03-28 23:51:10|3348.93|3341.23|3348.4|3340.7|3349.13|3341.43|3347.69|3339.99|34
1648511480000|2022-03-28 23:51:20|3347.78|3340.08|3347.76|3340.06|3348.13|3340.43|3347.46|3339.76|37
1648511490000|2022-03-28 23:51:30|3348.3|3340.6|3348.46|3340.76|3350.1|3342.4|3348.3|3340.6|39
1648511500000|2022-03-28 23:51:40|3348.6|3340.9|3348.14|3340.44|3349.38|3341.68|3348.14|3340.44|34
1648511510000|2022-03-28 23:51:50|3347.94|3340.24|3347.75|3340.05|3349.35|3341.65|3347.52|3339.82|35
1648511520000|2022-03-28 23:52:00|3347.71|3340.01|3346.98|3339.28|3348.1|3340.4|3346.77|3339.07|35
1648511530000|2022-03-28 23:52:10|3347.13|3339.43|3346.67|3338.97|3347.58|3339.88|3346.6|3338.9|34
1648511540000|2022-03-28 23:52:20|3346.69|3338.99|3346.61|3338.91|3347.15|3339.45|3346.37|3338.67|31
1648511550000|2022-03-28 23:52:30|3346.6|3338.9|3346.22|3338.52|3346.85|3339.15|3346.03|3338.33|31
1648511560000|2022-03-28 23:52:40|3346|3338.3|3344.82|3337.12|3346.3|3338.6|3344.82|3337.12|29
1648511570000|2022-03-28 23:52:50|3344.89|3337.19|3343.27|3335.57|3344.95|3337.25|3343.16|3335.46|39
1648511580000|2022-03-28 23:53:00|3343.29|3335.59|3342.28|3334.58|3343.3|3335.6|3341.77|3334.07|38
1648511590000|2022-03-28 23:53:10|3342.08|3334.38|3340.19|3332.49|3342.26|3334.56|3340.07|3332.37|39
1648511600000|2022-03-28 23:53:20|3340.16|3332.46|3336.42|3328.72|3340.54|3332.84|3335.9|3328.2|39
1648511610000|2022-03-28 23:53:30|3336.5|3328.8|3327.49|3319.79|3336.61|3328.91|3326.88|3319.18|37
1648511620000|2022-03-28 23:53:40|3327.8|3320.1|3329.76|3322.06|3330.93|3323.23|3327.59|3319.89|38
1648511630000|2022-03-28 23:53:50|3329.61|3321.91|3328.26|3320.56|3330.47|3322.77|3328.02|3320.32|38
1648511640000|2022-03-28 23:54:00|3328.14|3320.44|3325.03|3317.33|3328.14|3320.44|3323.86|3316.16|38
1648511650000|2022-03-28 23:54:10|3325.06|3317.36|3321.92|3314.22|3325.81|3318.11|3320.84|3313.14|41
1648511660000|2022-03-28 23:54:20|3321.32|3313.62|3326.69|3318.99|3326.94|3319.24|3320.51|3312.81|40
1648511670000|2022-03-28 23:54:30|3326.79|3319.09|3328.1|3320.4|3329|3321.3|3326.79|3319.09|38
1648511680000|2022-03-28 23:54:40|3328.35|3320.65|3333.98|3326.28|3334.06|3326.36|3328.35|3320.65|39
1648511690000|2022-03-28 23:54:50|3333.81|3326.11|3328.21|3320.51|3334.81|3327.11|3328.21|3320.51|40
1648511700000|2022-03-28 23:55:00|3328.14|3320.44|3331.53|3323.83|3331.53|3323.83|3326.07|3318.37|40
1648511710000|2022-03-28 23:55:10|3332.48|3324.78|3331.5|3323.8|3332.74|3325.04|3330.11|3322.41|39
1648511720000|2022-03-28 23:55:20|3331.6|3323.9|3334.34|3326.64|3335.31|3327.61|3331.51|3323.81|39
1648511730000|2022-03-28 23:55:30|3334.51|3326.81|3336.4|3328.7|3337.59|3329.89|3334.51|3326.81|37
1648511740000|2022-03-28 23:55:40|3336.53|3328.83|3336.97|3329.27|3339.21|3331.51|3336.53|3328.83|35
1648511750000|2022-03-28 23:55:50|3336.62|3328.92|3337.79|3330.09|3337.79|3330.09|3334.45|3326.75|38
1648511760000|2022-03-28 23:56:00|3338.08|3330.38|3336.27|3328.57|3338.29|3330.59|3335.9|3328.2|39
1648511770000|2022-03-28 23:56:10|3336.56|3328.86|3333.73|3326.03|3336.67|3328.97|3332.98|3325.28|38
1648511780000|2022-03-28 23:56:20|3333.8|3326.1|3334.23|3326.53|3334.54|3326.84|3332.59|3324.89|38
1648511790000|2022-03-28 23:56:30|3334.27|3326.57|3332.87|3325.17|3334.82|3327.12|3332.8|3325.1|36
1648511800000|2022-03-28 23:56:40|3333.64|3325.94|3334.6|3326.9|3334.72|3327.02|3332.65|3324.95|37
1648511810000|2022-03-28 23:56:50|3334.8|3327.1|3335.26|3327.56|3336.64|3328.94|3334.72|3327.02|39
1648511820000|2022-03-28 23:57:00|3335.91|3328.21|3335.78|3328.08|3335.97|3328.27|3334.63|3326.93|35
1648511830000|2022-03-28 23:57:10|3335.67|3327.97|3336.41|3328.71|3337.07|3329.37|3335.67|3327.97|32
1648511840000|2022-03-28 23:57:20|3336.42|3328.72|3338.55|3330.85|3338.55|3330.85|3336.26|3328.56|33
1648511850000|2022-03-28 23:57:30|3338.64|3330.94|3339.69|3331.99|3339.96|3332.26|3338.64|3330.94|36
1648511860000|2022-03-28 23:57:40|3339.71|3332.01|3340.49|3332.79|3341.39|3333.69|3339.69|3331.99|28
1648511870000|2022-03-28 23:57:50|3340.59|3332.89|3343.26|3335.56|3343.39|3335.69|3340.59|3332.89|36
1648511880000|2022-03-28 23:58:00|3343.15|3335.45|3341.29|3333.59|3343.15|3335.45|3341.26|3333.56|38
1648511890000|2022-03-28 23:58:10|3341.14|3333.44|3340.64|3332.94|3341.65|3333.95|3340.52|3332.82|35
1648511900000|2022-03-28 23:58:20|3340.58|3332.88|3341.52|3333.82|3341.88|3334.18|3340.58|3332.88|38
1648511910000|2022-03-28 23:58:30|3341.78|3334.08|3338.02|3330.32|3341.78|3334.08|3337.24|3329.54|38
1648511920000|2022-03-28 23:58:40|3338.43|3330.73|3336.91|3329.21|3338.68|3330.98|3336.78|3329.08|38
1648511930000|2022-03-28 23:58:50|3337.15|3329.45|3336.32|3328.62|3337.15|3329.45|3334.99|3327.29|38
1648511940000|2022-03-28 23:59:00|3336.31|3328.61|3335.58|3327.88|3336.31|3328.61|3335.28|3327.58|35
1648511950000|2022-03-28 23:59:10|3335.34|3327.64|3334.16|3326.46|3335.62|3327.92|3333.82|3326.12|34
1648511960000|2022-03-28 23:59:20|3334.66|3326.96|3337.05|3329.35|3337.13|3329.43|3334.36|3326.66|36
1648511970000|2022-03-28 23:59:30|3336.98|3329.28|3335.23|3327.53|3337.04|3329.34|3335.06|3327.36|37
1648511980000|2022-03-28 23:59:40|3335.39|3327.69|3335.52|3327.82|3335.52|3327.82|3334.6|3326.9|36
1648511990000|2022-03-28 23:59:50|3335.89|3328.19|3337.54|3329.84|3338.04|3330.34|3335.78|3328.08|38
1648512000000|2022-03-29 00:00:00|3337.38|3329.68|3337.52|3329.82|3337.73|3330.03|3337.29|3329.59|35
1648512010000|2022-03-29 00:00:10|3337.47|3329.77|3337.56|3329.86|3338.15|3330.45|3337.12|3329.42|33
1648512020000|2022-03-29 00:00:20|3337.3|3329.6|3335.99|3328.29|3337.7|3330|3335|3327.3|40
1648512030000|2022-03-29 00:00:30|3336.17|3328.47|3337.32|3329.62|3337.93|3330.23|3336.17|3328.47|38
1648512040000|2022-03-29 00:00:40|3337.57|3329.87|3341.37|3333.67|3341.4|3333.7|3337.57|3329.87|40
1648512050000|2022-03-29 00:00:50|3341.35|3333.65|3342.13|3334.43|3342.32|3334.62|3340.83|3333.13|35
1648512060000|2022-03-29 00:01:00|3342.09|3334.39|3340.03|3332.33|3342.43|3334.73|3339.72|3332.02|37
1648512070000|2022-03-29 00:01:10|3340.22|3332.52|3340.83|3333.13|3341.3|3333.6|3340.03|3332.33|37
1648512080000|2022-03-29 00:01:20|3340.55|3332.85|3340.74|3333.04|3340.74|3333.04|3337.73|3330.03|37
1648512090000|2022-03-29 00:01:30|3340.66|3332.96|3343.27|3335.57|3343.66|3335.96|3340.55|3332.85|32
1648512100000|2022-03-29 00:01:40|3343.28|3335.58|3345.41|3337.71|3345.41|3337.71|3343.05|3335.35|34
1648512110000|2022-03-29 00:01:50|3345.52|3337.82|3344.35|3336.65|3346.32|3338.62|3343.52|3335.82|39
1648512120000|2022-03-29 00:02:00|3344.39|3336.69|3343.87|3336.17|3344.48|3336.78|3343.15|3335.45|35
1648512130000|2022-03-29 00:02:10|3344.23|3336.53|3344.41|3336.71|3345.12|3337.42|3343.76|3336.06|35
1648512140000|2022-03-29 00:02:20|3344.42|3336.72|3345.16|3337.46|3345.75|3338.05|3344.23|3336.53|39
1648512150000|2022-03-29 00:02:30|3345.03|3337.33|3344.45|3336.75|3345.86|3338.16|3344.07|3336.37|39
1648512160000|2022-03-29 00:02:40|3344.4|3336.7|3345.15|3337.45|3345.9|3338.2|3344.4|3336.7|37
1648512170000|2022-03-29 00:02:50|3345.01|3337.31|3345.11|3337.41|3345.23|3337.53|3343.96|3336.26|39
1648512180000|2022-03-29 00:03:00|3344.48|3336.78|3343.11|3335.41|3344.74|3337.04|3343.11|3335.41|38
1648512190000|2022-03-29 00:03:10|3342.55|3334.85|3341.23|3333.53|3342.62|3334.92|3340.41|3332.71|38
1648512200000|2022-03-29 00:03:20|3341.29|3333.59|3342.63|3334.93|3343.95|3336.25|3341.29|3333.59|36
1648512210000|2022-03-29 00:03:30|3342.32|3334.62|3343.19|3335.49|3343.9|3336.2|3342.16|3334.46|39
1648512220000|2022-03-29 00:03:40|3342.9|3335.2|3343.46|3335.76|3343.69|3335.99|3342.59|3334.89|36
1648512230000|2022-03-29 00:03:50|3343.84|3336.14|3344.87|3337.17|3345.03|3337.33|3343.08|3335.38|33
1648512240000|2022-03-29 00:04:00|3344.99|3337.29|3345.09|3337.39|3345.43|3337.73|3344.44|3336.74|28
1648512250000|2022-03-29 00:04:10|3345.12|3337.42|3344.69|3336.99|3345.29|3337.59|3344.05|3336.35|39
1648512260000|2022-03-29 00:04:20|3345.11|3337.41|3345.5|3337.8|3345.93|3338.23|3345.02|3337.32|36
1648512270000|2022-03-29 00:04:30|3345.54|3337.84|3345.82|3338.12|3345.98|3338.28|3344.69|3336.99|32
1648512280000|2022-03-29 00:04:40|3345.9|3338.2|3345.6|3337.9|3346.19|3338.49|3345.53|3337.83|36
1648512290000|2022-03-29 00:04:50|3345.62|3337.92|3345.38|3337.68|3345.86|3338.16|3344.56|3336.86|36
1648512300000|2022-03-29 00:05:00|3345.63|3337.93|3347.11|3339.41|3347.59|3339.89|3345.31|3337.61|30
1648512310000|2022-03-29 00:05:10|3346.99|3339.29|3346.55|3338.85|3347.44|3339.74|3346.16|3338.46|38
1648512320000|2022-03-29 00:05:20|3346.57|3338.87|3346.04|3338.34|3346.61|3338.91|3345.77|3338.07|38
1648512330000|2022-03-29 00:05:30|3345.63|3337.93|3346.08|3338.38|3346.19|3338.49|3345.54|3337.84|38
1648512340000|2022-03-29 00:05:40|3345.89|3338.19|3346.27|3338.57|3346.27|3338.57|3344.97|3337.27|38
1648512350000|2022-03-29 00:05:50|3346.04|3338.34|3345.86|3338.16|3346.28|3338.58|3345.71|3338.01|38
1648512360000|2022-03-29 00:06:00|3346.58|3338.88|3344.7|3337|3346.76|3339.06|3344.7|3337|34
1648512370000|2022-03-29 00:06:10|3344.71|3337.01|3341.62|3333.92|3344.71|3337.01|3341.62|3333.92|36
1648512380000|2022-03-29 00:06:20|3341.3|3333.6|3341.56|3333.86|3342.27|3334.57|3341.11|3333.41|38
1648512390000|2022-03-29 00:06:30|3341.4|3333.7|3341.24|3333.54|3341.53|3333.83|3340.12|3332.42|35
1648512400000|2022-03-29 00:06:40|3341.33|3333.63|3340.65|3332.95|3341.54|3333.84|3340.63|3332.93|35
1648512410000|2022-03-29 00:06:50|3340.89|3333.19|3342.45|3334.75|3342.87|3335.17|3339.51|3331.81|40
1648512420000|2022-03-29 00:07:00|3342.29|3334.59|3343.14|3335.44|3343.14|3335.44|3341.27|3333.57|38
1648512430000|2022-03-29 00:07:10|3342.98|3335.28|3343.12|3335.42|3343.34|3335.64|3342.98|3335.28|31
1648512440000|2022-03-29 00:07:20|3343.36|3335.66|3342.72|3335.02|3343.59|3335.89|3342.72|3335.02|29
1648512450000|2022-03-29 00:07:30|3342.85|3335.15|3341.29|3333.59|3342.85|3335.15|3341.29|3333.59|37
1648512460000|2022-03-29 00:07:40|3341.22|3333.52|3340.77|3333.07|3341.22|3333.52|3340.77|3333.07|30
1648512470000|2022-03-29 00:07:50|3340.56|3332.86|3339.45|3331.75|3340.56|3332.86|3339.45|3331.75|34
1648512480000|2022-03-29 00:08:00|3339.38|3331.68|3341.51|3333.81|3341.51|3333.81|3338.93|3331.23|37
1648512490000|2022-03-29 00:08:10|3341.04|3333.34|3341.19|3333.49|3342.36|3334.66|3340.65|3332.95|40
1648512500000|2022-03-29 00:08:20|3341.3|3333.6|3341.2|3333.5|3341.99|3334.29|3340.81|3333.11|38
1648512510000|2022-03-29 00:08:30|3341.24|3333.54|3342.95|3335.25|3343.17|3335.47|3341.05|3333.35|38
1648512520000|2022-03-29 00:08:40|3342.8|3335.1|3343.95|3336.25|3343.95|3336.25|3342.8|3335.1|35
1648512530000|2022-03-29 00:08:50|3344.69|3336.99|3344.88|3337.18|3345.41|3337.71|3344.69|3336.99|33
1648512540000|2022-03-29 00:09:00|3344.83|3337.13|3345.05|3337.35|3345.31|3337.61|3344.83|3337.13|36
1648512550000|2022-03-29 00:09:10|3345.55|3337.85|3346.63|3338.93|3346.63|3338.93|3345.33|3337.63|32
1648512560000|2022-03-29 00:09:20|3346.81|3339.11|3349.26|3341.56|3349.26|3341.56|3346.74|3339.04|34
1648512570000|2022-03-29 00:09:30|3349.32|3341.62|3349.22|3341.52|3349.45|3341.75|3349.1|3341.4|28
1648512580000|2022-03-29 00:09:40|3349.33|3341.63|3352.34|3344.64|3352.95|3345.25|3349.3|3341.6|23
1648512590000|2022-03-29 00:09:50|3352.25|3344.55|3352.65|3344.95|3353.63|3345.93|3351.94|3344.24|34
1648512600000|2022-03-29 00:10:00|3352.99|3345.29|3353.59|3345.89|3353.59|3345.89|3351.79|3344.09|38
1648512610000|2022-03-29 00:10:10|3353.01|3345.31|3351.6|3343.9|3353.2|3345.5|3351.6|3343.9|36
1648512620000|2022-03-29 00:10:20|3351.55|3343.85|3353.25|3345.55|3353.56|3345.86|3351.4|3343.7|39
1648512630000|2022-03-29 00:10:30|3353.03|3345.33|3352.97|3345.27|3353.57|3345.87|3352.64|3344.94|33
1648512640000|2022-03-29 00:10:40|3353.05|3345.35|3352.59|3344.89|3353.05|3345.35|3352.57|3344.87|24
1648512650000|2022-03-29 00:10:50|3352.87|3345.17|3352.21|3344.51|3352.98|3345.28|3352.05|3344.35|30
1648512660000|2022-03-29 00:11:00|3352.23|3344.53|3351.76|3344.06|3353.24|3345.54|3351.76|3344.06|33
1648512670000|2022-03-29 00:11:10|3352.01|3344.31|3350.66|3342.96|3352.02|3344.32|3350.66|3342.96|28
1648512680000|2022-03-29 00:11:20|3350.63|3342.93|3352.24|3344.54|3352.3|3344.6|3350.63|3342.93|35
1648512690000|2022-03-29 00:11:30|3352.66|3344.96|3353.45|3345.75|3353.64|3345.94|3352.41|3344.71|35
1648512700000|2022-03-29 00:11:40|3353.53|3345.83|3353.23|3345.53|3353.63|3345.93|3352.95|3345.25|35
1648512710000|2022-03-29 00:11:50|3352.98|3345.28|3353.63|3345.93|3353.78|3346.08|3352.95|3345.25|37
1648512720000|2022-03-29 00:12:00|3353.42|3345.72|3354.13|3346.43|3354.59|3346.89|3353.32|3345.62|35
1648512730000|2022-03-29 00:12:10|3354.04|3346.34|3353.39|3345.69|3354.14|3346.44|3353.15|3345.45|36
1648512740000|2022-03-29 00:12:20|3353.2|3345.5|3353.41|3345.71|3353.91|3346.21|3352.95|3345.25|19
1648512750000|2022-03-29 00:12:30|3353.15|3345.45|3352.88|3345.18|3353.41|3345.71|3352.84|3345.14|18
1648512760000|2022-03-29 00:12:40|3353.11|3345.41|3353.81|3346.11|3353.96|3346.26|3353.1|3345.4|27
1648512770000|2022-03-29 00:12:50|3353.61|3345.91|3353.49|3345.79|3354.12|3346.42|3353.1|3345.4|29
1648512780000|2022-03-29 00:13:00|3353.14|3345.44|3352.15|3344.45|3353.53|3345.83|3352.15|3344.45|29
1648512790000|2022-03-29 00:13:10|3352.9|3345.2|3353.26|3345.56|3353.26|3345.56|3351.64|3343.94|37
1648512800000|2022-03-29 00:13:20|3353.48|3345.78|3352.6|3344.9|3353.57|3345.87|3352.53|3344.83|33
1648512810000|2022-03-29 00:13:30|3352.56|3344.86|3351.6|3343.9|3352.9|3345.2|3351.34|3343.64|37
1648512820000|2022-03-29 00:13:40|3352.27|3344.57|3352.33|3344.63|3352.67|3344.97|3351.76|3344.06|31
1648512830000|2022-03-29 00:13:50|3352|3344.3|3350.31|3342.61|3352.21|3344.51|3350.31|3342.61|38
1648512840000|2022-03-29 00:14:00|3350.61|3342.91|3350.74|3343.04|3350.95|3343.25|3349.92|3342.22|27
1648512850000|2022-03-29 00:14:10|3350.72|3343.02|3350.77|3343.07|3350.92|3343.22|3350.17|3342.47|33
1648512860000|2022-03-29 00:14:20|3350.76|3343.06|3349.52|3341.82|3350.82|3343.12|3349.28|3341.58|34
1648512870000|2022-03-29 00:14:30|3349.5|3341.8|3348.45|3340.75|3349.5|3341.8|3348.45|3340.75|29
1648512880000|2022-03-29 00:14:40|3348.46|3340.76|3348.56|3340.86|3349.56|3341.86|3348.42|3340.72|30
1648512890000|2022-03-29 00:14:50|3349.72|3342.02|3350.78|3343.08|3350.85|3343.15|3348.96|3341.26|26
1648512900000|2022-03-29 00:15:00|3350.11|3342.41|3348.83|3341.13|3351.02|3343.32|3348.7|3341|35
1648512910000|2022-03-29 00:15:10|3348.84|3341.14|3348.99|3341.29|3349.12|3341.42|3348.69|3340.99|30
1648512920000|2022-03-29 00:15:20|3348.7|3341|3351.44|3343.74|3351.46|3343.76|3348.7|3341|33
1648512930000|2022-03-29 00:15:30|3351.47|3343.77|3351.45|3343.75|3351.74|3344.04|3351.45|3343.75|17
1648512940000|2022-03-29 00:15:40|3351.38|3343.68|3353|3345.3|3353.32|3345.62|3351.38|3343.68|29
1648512950000|2022-03-29 00:15:50|3353.02|3345.32|3353.29|3345.59|3353.3|3345.6|3352.75|3345.05|30
1648512960000|2022-03-29 00:16:00|3353.27|3345.57|3354.65|3346.95|3354.65|3346.95|3353.27|3345.57|27
1648512970000|2022-03-29 00:16:10|3354.6|3346.9|3353.64|3345.94|3354.62|3346.92|3352.91|3345.21|37
1648512980000|2022-03-29 00:16:20|3354.02|3346.32|3354.33|3346.63|3354.35|3346.65|3353.21|3345.51|35
1648512990000|2022-03-29 00:16:30|3354.17|3346.47|3353.94|3346.24|3354.36|3346.66|3353.66|3345.96|30
1648513000000|2022-03-29 00:16:40|3353.95|3346.25|3356.95|3349.25|3356.95|3349.25|3353.22|3345.52|36
1648513010000|2022-03-29 00:16:50|3357.06|3349.36|3360.99|3353.29|3360.99|3353.29|3356.79|3349.09|37
1648513020000|2022-03-29 00:17:00|3360.82|3353.12|3358.74|3351.04|3361.26|3353.56|3358.22|3350.52|36
1648513030000|2022-03-29 00:17:10|3358.7|3351|3356.15|3348.45|3358.7|3351|3356.09|3348.39|38
1648513040000|2022-03-29 00:17:20|3356.19|3348.49|3356.64|3348.94|3357.21|3349.51|3355.77|3348.07|36
1648513050000|2022-03-29 00:17:30|3356.23|3348.53|3356.22|3348.52|3356.66|3348.96|3355.67|3347.97|37
1648513060000|2022-03-29 00:17:40|3356.27|3348.57|3353.73|3346.03|3356.27|3348.57|3353.17|3345.47|37
1648513070000|2022-03-29 00:17:50|3353.66|3345.96|3354.05|3346.35|3354.05|3346.35|3352.83|3345.13|36
1648513080000|2022-03-29 00:18:00|3353.94|3346.24|3353.09|3345.39|3354.32|3346.62|3353.09|3345.39|38
1648513090000|2022-03-29 00:18:10|3352.89|3345.19|3351.25|3343.55|3353.16|3345.46|3350.77|3343.07|40
1648513100000|2022-03-29 00:18:20|3351.79|3344.09|3352.06|3344.36|3352.72|3345.02|3350.22|3342.52|35
1648513110000|2022-03-29 00:18:30|3351.51|3343.81|3351.74|3344.04|3353.13|3345.43|3351|3343.3|38
1648513120000|2022-03-29 00:18:40|3351.58|3343.88|3352.49|3344.79|3352.97|3345.27|3351.58|3343.88|33
1648513130000|2022-03-29 00:18:50|3352.06|3344.36|3351.8|3344.1|3352.19|3344.49|3351.2|3343.5|38
1648513140000|2022-03-29 00:19:00|3352.07|3344.37|3351.58|3343.88|3352.13|3344.43|3350.87|3343.17|36
1648513150000|2022-03-29 00:19:10|3351.22|3343.52|3351.08|3343.38|3351.72|3344.02|3350.29|3342.59|36
1648513160000|2022-03-29 00:19:20|3350.92|3343.22|3350.32|3342.62|3351.27|3343.57|3349.87|3342.17|34
1648513170000|2022-03-29 00:19:30|3350.3|3342.6|3350.09|3342.39|3351.08|3343.38|3349.76|3342.06|29
1648513180000|2022-03-29 00:19:40|3350|3342.3|3350.15|3342.45|3350.54|3342.84|3349.88|3342.18|26
1648513190000|2022-03-29 00:19:50|3350.08|3342.38|3350.74|3343.04|3350.95|3343.25|3349.05|3341.35|30
1648513200000|2022-03-29 00:20:00|3350.65|3342.95|3349.94|3342.24|3350.65|3342.95|3349.13|3341.43|32
1648513210000|2022-03-29 00:20:10|3349.8|3342.1|3349.68|3341.98|3349.91|3342.21|3349.46|3341.76|27
1648513220000|2022-03-29 00:20:20|3349.56|3341.86|3348.43|3340.73|3349.57|3341.87|3348.3|3340.6|32
1648513230000|2022-03-29 00:20:30|3348.52|3340.82|3348.71|3341.01|3348.97|3341.27|3348.4|3340.7|25
1648513240000|2022-03-29 00:20:40|3348.73|3341.03|3348.47|3340.77|3349.19|3341.49|3348.41|3340.71|37
1648513250000|2022-03-29 00:20:50|3348.45|3340.75|3348.85|3341.15|3349.57|3341.87|3348.31|3340.61|36
1648513260000|2022-03-29 00:21:00|3349|3341.3|3348.8|3341.1|3350.01|3342.31|3348.75|3341.05|27
1648513270000|2022-03-29 00:21:10|3348.53|3340.83|3348.5|3340.8|3349.04|3341.34|3347.82|3340.12|35
1648513280000|2022-03-29 00:21:20|3348.61|3340.91|3349.68|3341.98|3349.68|3341.98|3348.61|3340.91|25
1648513290000|2022-03-29 00:21:30|3349.73|3342.03|3350.44|3342.74|3350.44|3342.74|3349.65|3341.95|33
1648513300000|2022-03-29 00:21:40|3350.65|3342.95|3351.04|3343.34|3351.04|3343.34|3350.55|3342.85|24
1648513310000|2022-03-29 00:21:50|3351.02|3343.32|3352.01|3344.31|3352.16|3344.46|3350.88|3343.18|14
1648513320000|2022-03-29 00:22:00|3352.12|3344.42|3352.37|3344.67|3352.88|3345.18|3352.06|3344.36|29
1648513330000|2022-03-29 00:22:10|3352.39|3344.69|3352.63|3344.93|3352.79|3345.09|3351.62|3343.92|33
1648513340000|2022-03-29 00:22:20|3352.09|3344.39|3352.14|3344.44|3352.77|3345.07|3351.99|3344.29|32
1648513350000|2022-03-29 00:22:30|3352.09|3344.39|3353.11|3345.41|3353.12|3345.42|3352.09|3344.39|30
1648513360000|2022-03-29 00:22:40|3353.05|3345.35|3354.58|3346.88|3354.74|3347.04|3352.63|3344.93|36
1648513370000|2022-03-29 00:22:50|3354.48|3346.78|3355.16|3347.46|3355.76|3348.06|3353.91|3346.21|34
1648513380000|2022-03-29 00:23:00|3354.8|3347.1|3354.65|3346.95|3355.16|3347.46|3354.17|3346.47|30
1648513390000|2022-03-29 00:23:10|3354.58|3346.88|3354.22|3346.52|3354.99|3347.29|3354.07|3346.37|33
1648513400000|2022-03-29 00:23:20|3354.18|3346.48|3353.97|3346.27|3354.58|3346.88|3353.9|3346.2|25
1648513410000|2022-03-29 00:23:30|3354.34|3346.64|3353.88|3346.18|3354.72|3347.02|3352.56|3344.86|35
1648513420000|2022-03-29 00:23:40|3354.01|3346.31|3354.23|3346.53|3355.35|3347.65|3353.65|3345.95|37
1648513430000|2022-03-29 00:23:50|3354.08|3346.38|3354.48|3346.78|3354.52|3346.82|3353.98|3346.28|26
1648513440000|2022-03-29 00:24:00|3354.51|3346.81|3355.61|3347.91|3355.69|3347.99|3354.3|3346.6|28
1648513450000|2022-03-29 00:24:10|3355.64|3347.94|3355.15|3347.45|3355.64|3347.94|3354.18|3346.48|32
1648513460000|2022-03-29 00:24:20|3354.35|3346.65|3356.09|3348.39|3356.22|3348.52|3354.21|3346.51|34
1648513470000|2022-03-29 00:24:30|3355.72|3348.02|3356.88|3349.18|3357.47|3349.77|3355.72|3348.02|35
1648513480000|2022-03-29 00:24:40|3356.86|3349.16|3358.44|3350.74|3358.53|3350.83|3356.86|3349.16|30
1648513490000|2022-03-29 00:24:50|3358.52|3350.82|3359.64|3351.94|3359.66|3351.96|3358.52|3350.82|30
1648513500000|2022-03-29 00:25:00|3359.75|3352.05|3361.85|3354.15|3361.85|3354.15|3359.39|3351.69|30
1648513510000|2022-03-29 00:25:10|3361.86|3354.16|3362.05|3354.35|3362.05|3354.35|3361.13|3353.43|29
1648513520000|2022-03-29 00:25:20|3362.02|3354.32|3361.92|3354.22|3362.35|3354.65|3361.84|3354.14|29
1648513530000|2022-03-29 00:25:30|3361.89|3354.19|3363.99|3356.29|3363.99|3356.29|3361.89|3354.19|32
1648513540000|2022-03-29 00:25:40|3364|3356.3|3363.38|3355.68|3364.73|3357.03|3363.3|3355.6|33
1648513550000|2022-03-29 00:25:50|3363.53|3355.83|3363.58|3355.88|3363.87|3356.17|3363.23|3355.53|31
1648513560000|2022-03-29 00:26:00|3363.59|3355.89|3362.43|3354.73|3363.59|3355.89|3362.28|3354.58|30
1648513570000|2022-03-29 00:26:10|3362.62|3354.92|3361.12|3353.42|3362.77|3355.07|3361.12|3353.42|32
1648513580000|2022-03-29 00:26:20|3360.87|3353.17|3359.73|3352.03|3360.87|3353.17|3358.7|3351|38
1648513590000|2022-03-29 00:26:30|3360.22|3352.52|3359.28|3351.58|3360.57|3352.87|3358.86|3351.16|40
1648513600000|2022-03-29 00:26:40|3359.41|3351.71|3360.32|3352.62|3360.6|3352.9|3358.85|3351.15|38
1648513610000|2022-03-29 00:26:50|3360.24|3352.54|3360.52|3352.82|3360.63|3352.93|3359.6|3351.9|30
1648513620000|2022-03-29 00:27:00|3360.02|3352.32|3360.67|3352.97|3361.3|3353.6|3359.95|3352.25|34
1648513630000|2022-03-29 00:27:10|3360.84|3353.14|3359.41|3351.71|3360.94|3353.24|3359.25|3351.55|35
1648513640000|2022-03-29 00:27:20|3359.71|3352.01|3359.48|3351.78|3359.98|3352.28|3359.36|3351.66|31
1648513650000|2022-03-29 00:27:30|3359.41|3351.71|3360.61|3352.91|3360.61|3352.91|3359.4|3351.7|29
1648513660000|2022-03-29 00:27:40|3360.62|3352.92|3359.81|3352.11|3361.03|3353.33|3359.75|3352.05|32
1648513670000|2022-03-29 00:27:50|3359.83|3352.13|3360.41|3352.71|3360.49|3352.79|3359.77|3352.07|22
1648513680000|2022-03-29 00:28:00|3360.49|3352.79|3360.62|3352.92|3361.35|3353.65|3360.07|3352.37|34
1648513690000|2022-03-29 00:28:10|3361.19|3353.49|3362.86|3355.16|3362.86|3355.16|3360.28|3352.58|33
1648513700000|2022-03-29 00:28:20|3362.68|3354.98|3362.72|3355.02|3362.96|3355.26|3362.4|3354.7|26
1648513710000|2022-03-29 00:28:30|3362.7|3355|3362.7|3355|3363.07|3355.37|3362.21|3354.51|20
1648513720000|2022-03-29 00:28:40|3362.89|3355.19|3363.17|3355.47|3363.61|3355.91|3361.92|3354.22|19
1648513730000|2022-03-29 00:28:50|3363.16|3355.46|3363.67|3355.97|3363.67|3355.97|3363.14|3355.44|10
1648513740000|2022-03-29 00:29:00|3363.66|3355.96|3363.14|3355.44|3363.66|3355.96|3363.06|3355.36|18
1648513750000|2022-03-29 00:29:10|3363.17|3355.47|3362.49|3354.79|3363.44|3355.74|3362.1|3354.4|30
1648513760000|2022-03-29 00:29:20|3362.46|3354.76|3363.26|3355.56|3363.26|3355.56|3362.38|3354.68|33
1648513770000|2022-03-29 00:29:30|3362.8|3355.1|3363.33|3355.63|3363.59|3355.89|3362.34|3354.64|35
1648513780000|2022-03-29 00:29:40|3363.54|3355.84|3363.53|3355.83|3363.72|3356.02|3362.34|3354.64|34
1648513790000|2022-03-29 00:29:50|3363.15|3355.45|3362.21|3354.51|3363.54|3355.84|3362.02|3354.32|35
1648513800000|2022-03-29 00:30:00|3362.14|3354.44|3363.54|3355.84|3363.54|3355.84|3362.07|3354.37|35
1648513810000|2022-03-29 00:30:10|3363.5|3355.8|3363.67|3355.97|3364.59|3356.89|3363.07|3355.37|37
1648513820000|2022-03-29 00:30:20|3364.15|3356.45|3365.24|3357.54|3365.83|3358.13|3363.9|3356.2|36
1648513830000|2022-03-29 00:30:30|3365.13|3357.43|3364.88|3357.18|3365.18|3357.48|3364.88|3357.18|10
1648513840000|2022-03-29 00:30:40|3364.99|3357.29|3365.22|3357.52|3365.76|3358.06|3364.99|3357.29|22
1648513850000|2022-03-29 00:30:50|3365.18|3357.48|3365.33|3357.63|3365.36|3357.66|3365.18|3357.48|21
1648513860000|2022-03-29 00:31:00|3365.36|3357.66|3365.79|3358.09|3365.81|3358.11|3365.36|3357.66|9
1648513870000|2022-03-29 00:31:10|3365.77|3358.07|3366.2|3358.5|3366.2|3358.5|3365.58|3357.88|26
1648513880000|2022-03-29 00:31:20|3366.4|3358.7|3366.42|3358.72|3366.58|3358.88|3366.4|3358.7|24
1648513890000|2022-03-29 00:31:30|3366.41|3358.71|3366.29|3358.59|3366.84|3359.14|3365.96|3358.26|33
1648513900000|2022-03-29 00:31:40|3366.57|3358.87|3365.05|3357.35|3366.69|3358.99|3365|3357.3|39
1648513910000|2022-03-29 00:31:50|3365.03|3357.33|3365.16|3357.46|3365.7|3358|3364.68|3356.98|33
1648513920000|2022-03-29 00:32:00|3365.46|3357.76|3365.3|3357.6|3366.54|3358.84|3365.15|3357.45|32
1648513930000|2022-03-29 00:32:10|3365.04|3357.34|3364.29|3356.59|3365.04|3357.34|3364.29|3356.59|27
1648513940000|2022-03-29 00:32:20|3364.3|3356.6|3364.37|3356.67|3364.73|3357.03|3364.28|3356.58|22
1648513950000|2022-03-29 00:32:30|3364.33|3356.63|3363.78|3356.08|3364.44|3356.74|3363.75|3356.05|26
1648513960000|2022-03-29 00:32:40|3363.76|3356.06|3363.73|3356.03|3363.96|3356.26|3363.66|3355.96|32
1648513970000|2022-03-29 00:32:50|3363.72|3356.02|3363.61|3355.91|3364|3356.3|3363.49|3355.79|26
1648513980000|2022-03-29 00:33:00|3363.59|3355.89|3363.59|3355.89|3363.72|3356.02|3363.29|3355.59|34
1648513990000|2022-03-29 00:33:10|3363.2|3355.5|3363.16|3355.46|3363.37|3355.67|3362.85|3355.15|28
1648514000000|2022-03-29 00:33:20|3363.25|3355.55|3363.75|3356.05|3363.99|3356.29|3362.92|3355.22|28
1648514010000|2022-03-29 00:33:30|3363.06|3355.36|3363.24|3355.54|3363.75|3356.05|3362.8|3355.1|31
1648514020000|2022-03-29 00:33:40|3363.19|3355.49|3363.13|3355.43|3363.68|3355.98|3363.13|3355.43|19
1648514030000|2022-03-29 00:33:50|3363.11|3355.41|3364.17|3356.47|3364.43|3356.73|3363.11|3355.41|29
1648514040000|2022-03-29 00:34:00|3364.18|3356.48|3363.81|3356.11|3364.27|3356.57|3363.81|3356.11|29
1648514050000|2022-03-29 00:34:10|3363.82|3356.12|3363.84|3356.14|3363.85|3356.15|3363.82|3356.12|8
1648514060000|2022-03-29 00:34:20|3364.21|3356.51|3363.4|3355.7|3364.22|3356.52|3363.4|3355.7|25
1648514070000|2022-03-29 00:34:30|3363.16|3355.46|3362.94|3355.24|3363.27|3355.57|3362.84|3355.14|32
1648514080000|2022-03-29 00:34:40|3362.95|3355.25|3362.5|3354.8|3362.95|3355.25|3362.3|3354.6|30
1648514090000|2022-03-29 00:34:50|3362.45|3354.75|3361.41|3353.71|3362.63|3354.93|3361.41|3353.71|30
1648514100000|2022-03-29 00:35:00|3361.19|3353.49|3361.82|3354.12|3361.84|3354.14|3360.1|3352.4|34
1648514110000|2022-03-29 00:35:10|3362.19|3354.49|3362.5|3354.8|3362.95|3355.25|3361.67|3353.97|33
1648514120000|2022-03-29 00:35:20|3362.8|3355.1|3365.09|3357.39|3365.45|3357.75|3362.8|3355.1|35
1648514130000|2022-03-29 00:35:30|3365.3|3357.6|3363.87|3356.17|3365.32|3357.62|3363.56|3355.86|32
1648514140000|2022-03-29 00:35:40|3363.96|3356.26|3364.37|3356.67|3364.58|3356.88|3363.65|3355.95|31
1648514150000|2022-03-29 00:35:50|3364.34|3356.64|3364.62|3356.92|3364.86|3357.16|3364.04|3356.34|29
1648514160000|2022-03-29 00:36:00|3364.73|3357.03|3364.11|3356.41|3364.93|3357.23|3364.11|3356.41|33
1648514170000|2022-03-29 00:36:10|3364.08|3356.38|3364.24|3356.54|3364.38|3356.68|3363.19|3355.49|13
1648514180000|2022-03-29 00:36:20|3364.36|3356.66|3364.93|3357.23|3364.93|3357.23|3364|3356.3|31
1648514190000|2022-03-29 00:36:30|3364.95|3357.25|3366.7|3359|3367.6|3359.9|3364.95|3357.25|21
1648514200000|2022-03-29 00:36:40|3366.74|3359.04|3367.54|3359.84|3368.41|3360.71|3366.58|3358.88|36
1648514210000|2022-03-29 00:36:50|3368.03|3360.33|3368.13|3360.43|3369.56|3361.86|3367.38|3359.68|35
1648514220000|2022-03-29 00:37:00|3368.08|3360.38|3368.64|3360.94|3368.85|3361.15|3367.91|3360.21|34
1648514230000|2022-03-29 00:37:10|3368.73|3361.03|3368.58|3360.88|3368.79|3361.09|3368.36|3360.66|29
1648514240000|2022-03-29 00:37:20|3368.68|3360.98|3370.17|3362.47|3370.17|3362.47|3368.46|3360.76|34
1648514250000|2022-03-29 00:37:30|3371.24|3363.54|3370.07|3362.37|3371.25|3363.55|3370.07|3362.37|26
1648514260000|2022-03-29 00:37:40|3370.06|3362.36|3370.88|3363.18|3370.91|3363.21|3370.06|3362.36|17
1648514270000|2022-03-29 00:37:50|3370.78|3363.08|3371.36|3363.66|3371.36|3363.66|3370.27|3362.57|21
1648514280000|2022-03-29 00:38:00|3371.51|3363.81|3369.72|3362.02|3371.83|3364.13|3369.72|3362.02|38
1648514290000|2022-03-29 00:38:10|3369.61|3361.91|3369.78|3362.08|3370.74|3363.04|3368.98|3361.28|34
1648514300000|2022-03-29 00:38:20|3369.77|3362.07|3370.38|3362.68|3370.47|3362.77|3369.64|3361.94|34
1648514310000|2022-03-29 00:38:30|3369.95|3362.25|3369.71|3362.01|3370.23|3362.53|3369.43|3361.73|31
1648514320000|2022-03-29 00:38:40|3369.54|3361.84|3370.13|3362.43|3370.26|3362.56|3369.44|3361.74|28
1648514330000|2022-03-29 00:38:50|3370.04|3362.34|3369.7|3362|3370.31|3362.61|3369.28|3361.58|27
1648514340000|2022-03-29 00:39:00|3369.66|3361.96|3369.83|3362.13|3370.1|3362.4|3369.41|3361.71|34
1648514350000|2022-03-29 00:39:10|3370.11|3362.41|3370.16|3362.46|3370.7|3363|3369.25|3361.55|32
1648514360000|2022-03-29 00:39:20|3369.8|3362.1|3369.53|3361.83|3370.7|3363|3369.35|3361.65|28
1648514370000|2022-03-29 00:39:30|3369.46|3361.76|3368.67|3360.97|3369.48|3361.78|3368.41|3360.71|36
1648514380000|2022-03-29 00:39:40|3368.66|3360.96|3368.97|3361.27|3369.03|3361.33|3368.48|3360.78|26
1648514390000|2022-03-29 00:39:50|3368.62|3360.92|3368.52|3360.82|3369.22|3361.52|3368.39|3360.69|30
1648514400000|2022-03-29 00:40:00|3368.53|3360.83|3368.78|3361.08|3369.34|3361.64|3367.92|3360.22|32
1648514410000|2022-03-29 00:40:10|3368.6|3360.9|3369.6|3361.9|3370.39|3362.69|3367.9|3360.2|35
1648514420000|2022-03-29 00:40:20|3369.48|3361.78|3370.49|3362.79|3370.54|3362.84|3368.72|3361.02|36
1648514430000|2022-03-29 00:40:30|3370.54|3362.84|3369.55|3361.85|3370.54|3362.84|3369.29|3361.59|35
1648514440000|2022-03-29 00:40:40|3369.71|3362.01|3369.5|3361.8|3369.71|3362.01|3369.01|3361.31|27
1648514450000|2022-03-29 00:40:50|3369.51|3361.81|3369.5|3361.8|3369.98|3362.28|3369.22|3361.52|28
1648514460000|2022-03-29 00:41:00|3369.54|3361.84|3369.55|3361.85|3369.85|3362.15|3368.91|3361.21|35
1648514470000|2022-03-29 00:41:10|3369.68|3361.98|3369.75|3362.05|3369.95|3362.25|3369.59|3361.89|22
1648514480000|2022-03-29 00:41:20|3369.89|3362.19|3369.7|3362|3369.98|3362.28|3369.64|3361.94|20
1648514490000|2022-03-29 00:41:30|3369.89|3362.19|3369.39|3361.69|3369.98|3362.28|3369.23|3361.53|22
1648514500000|2022-03-29 00:41:40|3369.41|3361.71|3368.16|3360.46|3369.59|3361.89|3367.89|3360.19|32
1648514510000|2022-03-29 00:41:50|3368.15|3360.45|3367.07|3359.37|3368.15|3360.45|3366.66|3358.96|39
1648514520000|2022-03-29 00:42:00|3367.08|3359.38|3365.99|3358.29|3367.08|3359.38|3365.64|3357.94|37
1648514530000|2022-03-29 00:42:10|3366.12|3358.42|3365.48|3357.78|3366.39|3358.69|3365.32|3357.62|28
1648514540000|2022-03-29 00:42:20|3365.58|3357.88|3366.35|3358.65|3366.5|3358.8|3365.32|3357.62|36
1648514550000|2022-03-29 00:42:30|3366.23|3358.53|3365.8|3358.1|3366.89|3359.19|3365.44|3357.74|32
1648514560000|2022-03-29 00:42:40|3365.65|3357.95|3366.57|3358.87|3367|3359.3|3365.61|3357.91|29
1648514570000|2022-03-29 00:42:50|3366.58|3358.88|3366.56|3358.86|3366.83|3359.13|3366.56|3358.86|26
1648514580000|2022-03-29 00:43:00|3366.65|3358.95|3366.75|3359.05|3366.75|3359.05|3365.93|3358.23|24
1648514590000|2022-03-29 00:43:10|3366.76|3359.06|3367.06|3359.36|3367.58|3359.88|3366.42|3358.72|34
1648514600000|2022-03-29 00:43:20|3367.25|3359.55|3368.33|3360.63|3368.5|3360.8|3367.25|3359.55|24
1648514610000|2022-03-29 00:43:30|3368.29|3360.59|3367.89|3360.19|3368.57|3360.87|3367.89|3360.19|19
1648514620000|2022-03-29 00:43:40|3367.87|3360.17|3367.92|3360.22|3368|3360.3|3367.81|3360.11|20
1648514630000|2022-03-29 00:43:50|3367.87|3360.17|3368.79|3361.09|3368.96|3361.26|3367.87|3360.17|25
1648514640000|2022-03-29 00:44:00|3368.77|3361.07|3370.54|3362.84|3371.24|3363.54|3368.64|3360.94|36
1648514650000|2022-03-29 00:44:10|3370.49|3362.79|3371.75|3364.05|3371.79|3364.09|3370.49|3362.79|27
1648514660000|2022-03-29 00:44:20|3371.18|3363.48|3371.45|3363.75|3371.97|3364.27|3370.63|3362.93|29
1648514670000|2022-03-29 00:44:30|3371.41|3363.71|3371.32|3363.62|3371.41|3363.71|3371.24|3363.54|14
1648514680000|2022-03-29 00:44:40|3371.22|3363.52|3371.18|3363.48|3371.59|3363.89|3370.76|3363.06|28
1648514690000|2022-03-29 00:44:50|3371.26|3363.56|3371.39|3363.69|3371.55|3363.85|3371.18|3363.48|26
1648514700000|2022-03-29 00:45:00|3371.47|3363.77|3372.25|3364.55|3372.48|3364.78|3370.44|3362.74|26
1648514710000|2022-03-29 00:45:10|3372.31|3364.61|3372.54|3364.84|3373.2|3365.5|3371.61|3363.91|33
1648514720000|2022-03-29 00:45:20|3372.62|3364.92|3375.96|3368.26|3376.2|3368.5|3372.47|3364.77|36
1648514730000|2022-03-29 00:45:30|3375.89|3368.19|3376.02|3368.32|3376.17|3368.47|3375.34|3367.64|33
1648514740000|2022-03-29 00:45:40|3376.04|3368.34|3376.12|3368.42|3376.3|3368.6|3375.22|3367.52|26
1648514750000|2022-03-29 00:45:50|3376.06|3368.36|3378.22|3370.52|3378.27|3370.57|3374.97|3367.27|36
1648514760000|2022-03-29 00:46:00|3378.25|3370.55|3376.21|3368.51|3378.8|3371.1|3376.17|3368.47|36
1648514770000|2022-03-29 00:46:10|3376.27|3368.57|3375.11|3367.41|3376.54|3368.84|3375.11|3367.41|36
1648514780000|2022-03-29 00:46:20|3375.04|3367.34|3376.01|3368.31|3376.2|3368.5|3374.64|3366.94|35
1648514790000|2022-03-29 00:46:30|3375.69|3367.99|3375.31|3367.61|3376.01|3368.31|3375.15|3367.45|35
1648514800000|2022-03-29 00:46:40|3375.32|3367.62|3375.21|3367.51|3375.96|3368.26|3375.04|3367.34|28
1648514810000|2022-03-29 00:46:50|3375.24|3367.54|3375.68|3367.98|3376.14|3368.44|3375.1|3367.4|36
1648514820000|2022-03-29 00:47:00|3375.5|3367.8|3375|3367.3|3375.55|3367.85|3374.96|3367.26|28
1648514830000|2022-03-29 00:47:10|3375.1|3367.4|3374.78|3367.08|3375.48|3367.78|3374.78|3367.08|35
1648514840000|2022-03-29 00:47:20|3374.72|3367.02|3373.77|3366.07|3375.19|3367.49|3373.77|3366.07|35
1648514850000|2022-03-29 00:47:30|3373.75|3366.05|3373.37|3365.67|3373.81|3366.11|3373.17|3365.47|32
1648514860000|2022-03-29 00:47:40|3373.07|3365.37|3372.68|3364.98|3373.18|3365.48|3372.13|3364.43|36
1648514870000|2022-03-29 00:47:50|3372.6|3364.9|3372.76|3365.06|3373.36|3365.66|3372.19|3364.49|36
1648514880000|2022-03-29 00:48:00|3372.59|3364.89|3372.83|3365.13|3372.84|3365.14|3372.26|3364.56|26
1648514890000|2022-03-29 00:48:10|3372.81|3365.11|3373.09|3365.39|3374.22|3366.52|3372.68|3364.98|28
1648514900000|2022-03-29 00:48:20|3373.02|3365.32|3373.81|3366.11|3374.22|3366.52|3373.01|3365.31|34
1648514910000|2022-03-29 00:48:30|3373.84|3366.14|3373.76|3366.06|3374.26|3366.56|3373.7|3366|28
1648514920000|2022-03-29 00:48:40|3373.84|3366.14|3374.26|3366.56|3374.83|3367.13|3373.7|3366|35
1648514930000|2022-03-29 00:48:50|3373.91|3366.21|3373.69|3365.99|3374.38|3366.68|3373.29|3365.59|33
1648514940000|2022-03-29 00:49:00|3373.55|3365.85|3373.33|3365.63|3373.59|3365.89|3373.31|3365.61|23
1648514950000|2022-03-29 00:49:10|3373.24|3365.54|3372.71|3365.01|3373.24|3365.54|3372.51|3364.81|17
1648514960000|2022-03-29 00:49:20|3372.7|3365|3372.28|3364.58|3372.7|3365|3372.26|3364.56|18
1648514970000|2022-03-29 00:49:30|3372.3|3364.6|3371.59|3363.89|3372.32|3364.62|3371.57|3363.87|21
1648514980000|2022-03-29 00:49:40|3371.57|3363.87|3372.15|3364.45|3372.42|3364.72|3371.57|3363.87|28
1648514990000|2022-03-29 00:49:50|3372.29|3364.59|3371.79|3364.09|3372.83|3365.13|3371.63|3363.93|30
1648515000000|2022-03-29 00:50:00|3371.58|3363.88|3370.89|3363.19|3371.62|3363.92|3370.74|3363.04|22
1648515010000|2022-03-29 00:50:10|3370.9|3363.2|3371.04|3363.34|3371.09|3363.39|3370.85|3363.15|17
1648515020000|2022-03-29 00:50:20|3370.73|3363.03|3368.56|3360.86|3370.73|3363.03|3368.47|3360.77|37
1648515030000|2022-03-29 00:50:30|3368.62|3360.92|3368.7|3361|3369.57|3361.87|3368.62|3360.92|34
1648515040000|2022-03-29 00:50:40|3368.71|3361.01|3367.77|3360.07|3368.72|3361.02|3367.48|3359.78|34
1648515050000|2022-03-29 00:50:50|3367.62|3359.92|3366.81|3359.11|3367.77|3360.07|3366.81|3359.11|22
1648515060000|2022-03-29 00:51:00|3366.7|3359|3366.67|3358.97|3367.15|3359.45|3366.6|3358.9|31
1648515070000|2022-03-29 00:51:10|3366.65|3358.95|3368.48|3360.78|3368.48|3360.78|3366.58|3358.88|32
1648515080000|2022-03-29 00:51:20|3368.16|3360.46|3369.16|3361.46|3369.29|3361.59|3368.16|3360.46|28
1648515090000|2022-03-29 00:51:30|3369.18|3361.48|3370.11|3362.41|3370.33|3362.63|3369.18|3361.48|31
1648515100000|2022-03-29 00:51:40|3370.14|3362.44|3368.93|3361.23|3370.25|3362.55|3368.84|3361.14|29
1648515110000|2022-03-29 00:51:50|3369.1|3361.4|3370.41|3362.71|3370.75|3363.05|3368.98|3361.28|32
1648515120000|2022-03-29 00:52:00|3370.35|3362.65|3368.79|3361.09|3370.63|3362.93|3368.79|3361.09|38
1648515130000|2022-03-29 00:52:10|3368.4|3360.7|3369.04|3361.34|3369.11|3361.41|3368.34|3360.64|22
1648515140000|2022-03-29 00:52:20|3369.03|3361.33|3369.43|3361.73|3369.78|3362.08|3369.02|3361.32|24
1648515150000|2022-03-29 00:52:30|3369.44|3361.74|3369.47|3361.77|3369.67|3361.97|3369.32|3361.62|26
1648515160000|2022-03-29 00:52:40|3369.46|3361.76|3368.58|3360.88|3369.46|3361.76|3368.4|3360.7|30
1648515170000|2022-03-29 00:52:50|3368.53|3360.83|3368.08|3360.38|3368.75|3361.05|3368.02|3360.32|28
1648515180000|2022-03-29 00:53:00|3368|3360.3|3367.14|3359.44|3368|3360.3|3366.54|3358.84|36
1648515190000|2022-03-29 00:53:10|3367.12|3359.42|3366.38|3358.68|3367.34|3359.64|3366.08|3358.38|35
1648515200000|2022-03-29 00:53:20|3366.4|3358.7|3366.16|3358.46|3367.01|3359.31|3366.03|3358.33|31
1648515210000|2022-03-29 00:53:30|3366.17|3358.47|3367.1|3359.4|3367.84|3360.14|3366.15|3358.45|36
1648515220000|2022-03-29 00:53:40|3367.11|3359.41|3366.9|3359.2|3367.62|3359.92|3366.67|3358.97|33
1648515230000|2022-03-29 00:53:50|3366.89|3359.19|3367.03|3359.33|3367.64|3359.94|3366.89|3359.19|34
1648515240000|2022-03-29 00:54:00|3367.04|3359.34|3367.04|3359.34|3367.83|3360.13|3366.93|3359.23|28
1648515250000|2022-03-29 00:54:10|3366.83|3359.13|3367.17|3359.47|3367.42|3359.72|3366.79|3359.09|28
1648515260000|2022-03-29 00:54:20|3367.15|3359.45|3367.24|3359.54|3367.72|3360.02|3366.99|3359.29|34
1648515270000|2022-03-29 00:54:30|3367.19|3359.49|3366.95|3359.25|3367.2|3359.5|3366.9|3359.2|26
1648515280000|2022-03-29 00:54:40|3366.96|3359.26|3367.76|3360.06|3367.77|3360.07|3366.96|3359.26|28
1648515290000|2022-03-29 00:54:50|3367.51|3359.81|3366.78|3359.08|3367.51|3359.81|3366.47|3358.77|28
1648515300000|2022-03-29 00:55:00|3366.8|3359.1|3364.59|3356.89|3366.83|3359.13|3364.59|3356.89|32
1648515310000|2022-03-29 00:55:10|3364.54|3356.84|3365.8|3358.1|3366.38|3358.68|3364.21|3356.51|31
1648515320000|2022-03-29 00:55:20|3365.79|3358.09|3364.95|3357.25|3366.36|3358.66|3364.94|3357.24|34
1648515330000|2022-03-29 00:55:30|3364.96|3357.26|3366.21|3358.51|3366.22|3358.52|3364.96|3357.26|32
1648515340000|2022-03-29 00:55:40|3366.2|3358.5|3365.94|3358.24|3367.14|3359.44|3365.84|3358.14|28
1648515350000|2022-03-29 00:55:50|3365.95|3358.25|3365.84|3358.14|3366.47|3358.77|3365.82|3358.12|34
1648515360000|2022-03-29 00:56:00|3366.15|3358.45|3366.26|3358.56|3367.13|3359.43|3365.83|3358.13|36
1648515370000|2022-03-29 00:56:10|3366.24|3358.54|3366.03|3358.33|3366.42|3358.72|3365.94|3358.24|27
1648515380000|2022-03-29 00:56:20|3366.06|3358.36|3366.2|3358.5|3366.21|3358.51|3365.65|3357.95|25
1648515390000|2022-03-29 00:56:30|3366.19|3358.49|3365.97|3358.27|3366.31|3358.61|3365.97|3358.27|29
1648515400000|2022-03-29 00:56:40|3365.99|3358.29|3367.65|3359.95|3367.76|3360.06|3365.56|3357.86|26
1648515410000|2022-03-29 00:56:50|3367.71|3360.01|3368.53|3360.83|3368.53|3360.83|3367.48|3359.78|31
1648515420000|2022-03-29 00:57:00|3367.99|3360.29|3367.65|3359.95|3368.4|3360.7|3367.55|3359.85|18
1648515430000|2022-03-29 00:57:10|3368.62|3360.92|3367.6|3359.9|3368.69|3360.99|3367.23|3359.53|34
1648515440000|2022-03-29 00:57:20|3367.51|3359.81|3367.98|3360.28|3368.77|3361.07|3366.77|3359.07|24
1648515450000|2022-03-29 00:57:30|3368.11|3360.41|3367.56|3359.86|3368.58|3360.88|3367.33|3359.63|27
1648515460000|2022-03-29 00:57:40|3368.32|3360.62|3367.56|3359.86|3368.47|3360.77|3367.28|3359.58|34
1648515470000|2022-03-29 00:57:50|3367.57|3359.87|3368.23|3360.53|3369.12|3361.42|3367.57|3359.87|34
1648515480000|2022-03-29 00:58:00|3368.27|3360.57|3368.29|3360.59|3369.32|3361.62|3367.25|3359.55|34
1648515490000|2022-03-29 00:58:10|3368.34|3360.64|3368.43|3360.73|3368.83|3361.13|3368.15|3360.45|27
1648515500000|2022-03-29 00:58:20|3368.37|3360.67|3367.84|3360.14|3368.46|3360.76|3367.84|3360.14|32
1648515510000|2022-03-29 00:58:30|3367.89|3360.19|3367.83|3360.13|3367.97|3360.27|3367.78|3360.08|34
1648515520000|2022-03-29 00:58:40|3367.87|3360.17|3368.88|3361.18|3368.91|3361.21|3367.7|3360|27
1648515530000|2022-03-29 00:58:50|3368.86|3361.16|3368.46|3360.76|3368.97|3361.27|3367.71|3360.01|34
1648515540000|2022-03-29 00:59:00|3368.49|3360.79|3368.03|3360.33|3368.95|3361.25|3368.02|3360.32|33
1648515550000|2022-03-29 00:59:10|3368.04|3360.34|3367.08|3359.38|3368.8|3361.1|3367.08|3359.38|29
1648515560000|2022-03-29 00:59:20|3366.87|3359.17|3366.73|3359.03|3368.49|3360.79|3366.73|3359.03|36
1648515570000|2022-03-29 00:59:30|3366.79|3359.09|3366.84|3359.14|3367.83|3360.13|3366.79|3359.09|19
1648515580000|2022-03-29 00:59:40|3366.87|3359.17|3367.11|3359.41|3367.84|3360.14|3366.87|3359.17|14
1648515590000|2022-03-29 00:59:50|3367.25|3359.55|3367.95|3360.25|3368.87|3361.17|3366.81|3359.11|39
1648515600000|2022-03-29 01:00:00|3367.91|3360.21|3367.82|3360.12|3368.94|3361.24|3367.71|3360.01|31
1648515610000|2022-03-29 01:00:10|3367.83|3360.13|3368.37|3360.67|3368.63|3360.93|3367.64|3359.94|21
1648515620000|2022-03-29 01:00:20|3368.42|3360.72|3369.24|3361.54|3369.78|3362.08|3368.42|3360.72|20
1648515630000|2022-03-29 01:00:30|3369.23|3361.53|3369.3|3361.6|3369.58|3361.88|3369.03|3361.33|16
1648515640000|2022-03-29 01:00:40|3369.06|3361.36|3369.89|3362.19|3370.54|3362.84|3369.06|3361.36|22
1648515650000|2022-03-29 01:00:50|3370.19|3362.49|3369.96|3362.26|3370.87|3363.17|3369.89|3362.19|17
1648515660000|2022-03-29 01:01:00|3370.4|3362.7|3371.99|3364.29|3372.01|3364.31|3369.96|3362.26|28
1648515670000|2022-03-29 01:01:10|3372.02|3364.32|3372.18|3364.48|3372.89|3365.19|3371.16|3363.46|28
1648515680000|2022-03-29 01:01:20|3372.77|3365.07|3372.59|3364.89|3373.27|3365.57|3371.88|3364.18|29
1648515690000|2022-03-29 01:01:30|3372.71|3365.01|3371.46|3363.76|3372.77|3365.07|3371.46|3363.76|31
1648515700000|2022-03-29 01:01:40|3371.45|3363.75|3370.6|3362.9|3371.96|3364.26|3370.6|3362.9|33
1648515710000|2022-03-29 01:01:50|3370.83|3363.13|3370.4|3362.7|3371.5|3363.8|3370.38|3362.68|33
1648515720000|2022-03-29 01:02:00|3370.39|3362.69|3369.93|3362.23|3370.76|3363.06|3369.85|3362.15|35
1648515730000|2022-03-29 01:02:10|3369.86|3362.16|3369|3361.3|3369.91|3362.21|3368.9|3361.2|35
1648515740000|2022-03-29 01:02:20|3369.01|3361.31|3369.09|3361.39|3369.09|3361.39|3368.82|3361.12|21
1648515750000|2022-03-29 01:02:30|3369.05|3361.35|3369.44|3361.74|3369.51|3361.81|3368.92|3361.22|32
1648515760000|2022-03-29 01:02:40|3369.46|3361.76|3368.84|3361.14|3369.48|3361.78|3368.84|3361.14|35
1648515770000|2022-03-29 01:02:50|3368.82|3361.12|3367.49|3359.79|3369.07|3361.37|3367.49|3359.79|34
1648515780000|2022-03-29 01:03:00|3367.59|3359.89|3366.39|3358.69|3368.16|3360.46|3366.3|3358.6|31
1648515790000|2022-03-29 01:03:10|3366.82|3359.12|3364.89|3357.19|3367.41|3359.71|3364.89|3357.19|38
1648515800000|2022-03-29 01:03:20|3365.09|3357.39|3365.64|3357.94|3366.47|3358.77|3365.02|3357.32|34
1648515810000|2022-03-29 01:03:30|3366.14|3358.44|3364.97|3357.27|3366.14|3358.44|3364.97|3357.27|33
1648515820000|2022-03-29 01:03:40|3364.91|3357.21|3363.97|3356.27|3365.49|3357.79|3363.93|3356.23|36
1648515830000|2022-03-29 01:03:50|3364.48|3356.78|3364.54|3356.84|3364.97|3357.27|3363.59|3355.89|32
1648515840000|2022-03-29 01:04:00|3364.67|3356.97|3363.53|3355.83|3365.04|3357.34|3363.52|3355.82|27
1648515850000|2022-03-29 01:04:10|3363.63|3355.93|3364|3356.3|3364.12|3356.42|3363.42|3355.72|32
1648515860000|2022-03-29 01:04:20|3363.92|3356.22|3363.28|3355.58|3364.3|3356.6|3362.63|3354.93|18
1648515870000|2022-03-29 01:04:30|3363.16|3355.46|3363.18|3355.48|3363.53|3355.83|3363.03|3355.33|9
1648515880000|2022-03-29 01:04:40|3363.19|3355.49|3363.26|3355.56|3363.63|3355.93|3363.03|3355.33|24
1648515890000|2022-03-29 01:04:50|3363.54|3355.84|3363.55|3355.85|3364|3356.3|3362.84|3355.14|24
1648515900000|2022-03-29 01:05:00|3363.61|3355.91|3364.53|3356.83|3364.55|3356.85|3363.36|3355.66|14
1648515910000|2022-03-29 01:05:10|3363.41|3355.71|3363.49|3355.79|3364.57|3356.87|3363.41|3355.71|22
1648515920000|2022-03-29 01:05:20|3363.52|3355.82|3363.17|3355.47|3364.55|3356.85|3363.17|3355.47|19
1648515930000|2022-03-29 01:05:30|3363.57|3355.87|3363.57|3355.87|3364.53|3356.83|3363.17|3355.47|13
1648515940000|2022-03-29 01:05:40|3363.17|3355.47|3365.62|3357.92|3365.69|3357.99|3363.17|3355.47|25
1648515950000|2022-03-29 01:05:50|3365.8|3358.1|3366.01|3358.31|3366.67|3358.97|3365.29|3357.59|32
1648515960000|2022-03-29 01:06:00|3366.1|3358.4|3365.07|3357.37|3367.53|3359.83|3365.07|3357.37|36
1648515970000|2022-03-29 01:06:10|3365.9|3358.2|3365.93|3358.23|3366.83|3359.13|3365.6|3357.9|34
1648515980000|2022-03-29 01:06:20|3365.92|3358.22|3365.21|3357.51|3366.61|3358.91|3365.21|3357.51|23
1648515990000|2022-03-29 01:06:30|3365.71|3358.01|3365.61|3357.91|3366.61|3358.91|3365.61|3357.91|24
1648516000000|2022-03-29 01:06:40|3366.58|3358.88|3366.38|3358.68|3366.8|3359.1|3365.62|3357.92|22
1648516010000|2022-03-29 01:06:50|3366.41|3358.71|3366.83|3359.13|3367.49|3359.79|3366.41|3358.71|27
1648516020000|2022-03-29 01:07:00|3367.47|3359.77|3367.31|3359.61|3367.86|3360.16|3366.83|3359.13|24
1648516030000|2022-03-29 01:07:10|3367.33|3359.63|3368.32|3360.62|3368.59|3360.89|3367.33|3359.63|36
1648516040000|2022-03-29 01:07:20|3368.13|3360.43|3368.3|3360.6|3368.6|3360.9|3367.81|3360.11|23
1648516050000|2022-03-29 01:07:30|3368.12|3360.42|3367.93|3360.23|3368.7|3361|3367.93|3360.23|15
1648516060000|2022-03-29 01:07:40|3368.61|3360.91|3367.77|3360.07|3368.61|3360.91|3367.63|3359.93|24
1648516070000|2022-03-29 01:07:50|3367.72|3360.02|3368|3360.3|3368|3360.3|3367.72|3360.02|11
1648516080000|2022-03-29 01:08:00|3368.29|3360.59|3367.19|3359.49|3368.57|3360.87|3367.19|3359.49|30
1648516090000|2022-03-29 01:08:10|3367.2|3359.5|3366.97|3359.27|3367.3|3359.6|3366.89|3359.19|31
1648516100000|2022-03-29 01:08:20|3367|3359.3|3365.69|3357.99|3367|3359.3|3365.63|3357.93|31
1648516110000|2022-03-29 01:08:30|3365.74|3358.04|3365.64|3357.94|3365.93|3358.23|3365.52|3357.82|40
1648516120000|2022-03-29 01:08:40|3365.62|3357.92|3364.56|3356.86|3365.78|3358.08|3364.56|3356.86|32
1648516130000|2022-03-29 01:08:50|3364.61|3356.91|3364.59|3356.89|3365.63|3357.93|3364.59|3356.89|28
1648516140000|2022-03-29 01:09:00|3363.97|3356.27|3363.65|3355.95|3365.09|3357.39|3363.65|3355.95|30
1648516150000|2022-03-29 01:09:10|3363.76|3356.06|3363.94|3356.24|3365.07|3357.37|3363.65|3355.95|24
1648516160000|2022-03-29 01:09:20|3363.86|3356.16|3364.14|3356.44|3364.36|3356.66|3363.66|3355.96|24
1648516170000|2022-03-29 01:09:30|3364.13|3356.43|3365.28|3357.58|3365.3|3357.6|3364.13|3356.43|25
1648516180000|2022-03-29 01:09:40|3365.09|3357.39|3366.36|3358.66|3366.36|3358.66|3365.09|3357.39|25
1648516190000|2022-03-29 01:09:50|3366.41|3358.71|3368.75|3361.05|3368.75|3361.05|3366.31|3358.61|28
1648516200000|2022-03-29 01:10:00|3368.86|3361.16|3367.7|3360|3369.09|3361.39|3367.56|3359.86|34
1648516210000|2022-03-29 01:10:10|3367.71|3360.01|3368.76|3361.06|3369.08|3361.38|3367.6|3359.9|16
1648516220000|2022-03-29 01:10:20|3368.94|3361.24|3368.94|3361.24|3368.97|3361.27|3368.76|3361.06|13
1648516230000|2022-03-29 01:10:30|3368.76|3361.06|3368.73|3361.03|3368.98|3361.28|3368.72|3361.02|17
1648516240000|2022-03-29 01:10:40|3368.71|3361.01|3369.25|3361.55|3369.3|3361.6|3368.51|3360.81|18
1648516250000|2022-03-29 01:10:50|3369.26|3361.56|3369.55|3361.85|3369.82|3362.12|3369.26|3361.56|19
1648516260000|2022-03-29 01:11:00|3369.61|3361.91|3369.51|3361.81|3370.25|3362.55|3369.33|3361.63|24
1648516270000|2022-03-29 01:11:10|3369.53|3361.83|3370.34|3362.64|3371.08|3363.38|3369.31|3361.61|31
1648516280000|2022-03-29 01:11:20|3370.19|3362.49|3370.66|3362.96|3370.84|3363.14|3369.81|3362.11|18
1648516290000|2022-03-29 01:11:30|3371.4|3363.7|3370.33|3362.63|3371.4|3363.7|3370.29|3362.59|24
1648516300000|2022-03-29 01:11:40|3370.32|3362.62|3371.74|3364.04|3371.9|3364.2|3370.26|3362.56|30
1648516310000|2022-03-29 01:11:50|3371.29|3363.59|3371.06|3363.36|3371.82|3364.12|3371.06|3363.36|32
1648516320000|2022-03-29 01:12:00|3371.45|3363.75|3371.09|3363.39|3372.26|3364.56|3371.09|3363.39|24
1648516330000|2022-03-29 01:12:10|3371.33|3363.63|3371.3|3363.6|3372.18|3364.48|3371.09|3363.39|30
1648516340000|2022-03-29 01:12:20|3371.38|3363.68|3371.35|3363.65|3371.65|3363.95|3371.25|3363.55|23
1648516350000|2022-03-29 01:12:30|3371.56|3363.86|3372.49|3364.79|3372.9|3365.2|3371.35|3363.65|22
1648516360000|2022-03-29 01:12:40|3372.47|3364.77|3372.54|3364.84|3373.23|3365.53|3371.38|3363.68|28
1648516370000|2022-03-29 01:12:50|3372.55|3364.85|3372.01|3364.31|3372.59|3364.89|3371.56|3363.86|25
1648516380000|2022-03-29 01:13:00|3371.99|3364.29|3372.29|3364.59|3372.34|3364.64|3371.99|3364.29|16
1648516390000|2022-03-29 01:13:10|3372.27|3364.57|3371.32|3363.62|3372.27|3364.57|3371.32|3363.62|29
1648516400000|2022-03-29 01:13:20|3371.38|3363.68|3372.05|3364.35|3372.33|3364.63|3371.26|3363.56|25
1648516410000|2022-03-29 01:13:30|3372.02|3364.32|3372.11|3364.41|3372.68|3364.98|3371.83|3364.13|16
1648516420000|2022-03-29 01:13:40|3372.17|3364.47|3371.88|3364.18|3372.49|3364.79|3371.73|3364.03|34
1648516430000|2022-03-29 01:13:50|3371.87|3364.17|3372.22|3364.52|3372.66|3364.96|3371.73|3364.03|24
1648516440000|2022-03-29 01:14:00|3372.5|3364.8|3372.25|3364.55|3372.98|3365.28|3372.25|3364.55|29
1648516450000|2022-03-29 01:14:10|3372.98|3365.28|3372.47|3364.77|3373.01|3365.31|3372.22|3364.52|16
1648516460000|2022-03-29 01:14:20|3372.82|3365.12|3372.65|3364.95|3373.11|3365.41|3372.22|3364.52|24
1648516470000|2022-03-29 01:14:30|3372.67|3364.97|3372.67|3364.97|3373.01|3365.31|3372.64|3364.94|18
1648516480000|2022-03-29 01:14:40|3373.25|3365.55|3372.76|3365.06|3373.35|3365.65|3372.47|3364.77|14
1648516490000|2022-03-29 01:14:50|3372.78|3365.08|3373.71|3366.01|3374.06|3366.36|3372.22|3364.52|10
1648516500000|2022-03-29 01:15:00|3373.78|3366.08|3373.93|3366.23|3375.03|3367.33|3372.94|3365.24|24
1648516510000|2022-03-29 01:15:10|3375.03|3367.33|3373.85|3366.15|3375.03|3367.33|3373.83|3366.13|9
1648516520000|2022-03-29 01:15:20|3374.45|3366.75|3374.14|3366.44|3375.03|3367.33|3373.85|3366.15|8
1648516530000|2022-03-29 01:15:30|3374.45|3366.75|3374.81|3367.11|3374.81|3367.11|3374.27|3366.57|4
1648516540000|2022-03-29 01:15:40|3374.88|3367.18|3375.25|3367.55|3375.42|3367.72|3374.88|3367.18|9
1648516550000|2022-03-29 01:15:50|3375.26|3367.56|3375.48|3367.78|3375.49|3367.79|3375.25|3367.55|10
1648516560000|2022-03-29 01:16:00|3375.49|3367.79|3375.6|3367.9|3375.6|3367.9|3375.48|3367.78|3
1648516570000|2022-03-29 01:16:10|3375.06|3367.36|3375.07|3367.37|3375.14|3367.44|3374.98|3367.28|9
1648516580000|2022-03-29 01:16:20|3375.05|3367.35|3374.25|3366.55|3375.65|3367.95|3374.25|3366.55|31
1648516590000|2022-03-29 01:16:30|3375.28|3367.58|3374.69|3366.99|3375.67|3367.97|3374.25|3366.55|21
1648516600000|2022-03-29 01:16:40|3374.71|3367.01|3374.67|3366.97|3375.45|3367.75|3374.5|3366.8|26
1648516610000|2022-03-29 01:16:50|3375.37|3367.67|3374.4|3366.7|3375.37|3367.67|3373.71|3366.01|36
1648516620000|2022-03-29 01:17:00|3374.39|3366.69|3372.86|3365.16|3374.39|3366.69|3372.68|3364.98|36
1648516630000|2022-03-29 01:17:10|3373.38|3365.68|3372.06|3364.36|3373.38|3365.68|3371.76|3364.06|31
1648516640000|2022-03-29 01:17:20|3372.35|3364.65|3371.39|3363.69|3372.68|3364.98|3371.38|3363.68|29
1648516650000|2022-03-29 01:17:30|3371.45|3363.75|3370.73|3363.03|3371.45|3363.75|3370.05|3362.35|33
1648516660000|2022-03-29 01:17:40|3370.57|3362.87|3370.04|3362.34|3370.92|3363.22|3369.49|3361.79|27
1648516670000|2022-03-29 01:17:50|3369.42|3361.72|3370.31|3362.61|3371.48|3363.78|3369.34|3361.64|32
1648516680000|2022-03-29 01:18:00|3370.32|3362.62|3370.4|3362.7|3370.43|3362.73|3370.17|3362.47|14
1648516690000|2022-03-29 01:18:10|3370.5|3362.8|3371.61|3363.91|3371.79|3364.09|3370.5|3362.8|15
1648516700000|2022-03-29 01:18:20|3371.56|3363.86|3371.92|3364.22|3371.92|3364.22|3371.53|3363.83|5
1648516710000|2022-03-29 01:18:30|3371.93|3364.23|3371.15|3363.45|3372.39|3364.69|3371.15|3363.45|26
1648516720000|2022-03-29 01:18:40|3371.17|3363.47|3371.22|3363.52|3371.31|3363.61|3370.96|3363.26|17
1648516730000|2022-03-29 01:18:50|3371.23|3363.53|3371.98|3364.28|3372.28|3364.58|3371.02|3363.32|12
1648516740000|2022-03-29 01:19:00|3372.05|3364.35|3371.98|3364.28|3372.05|3364.35|3371.98|3364.28|7
1648516750000|2022-03-29 01:19:10|3372.22|3364.52|3372.04|3364.34|3372.22|3364.52|3371.98|3364.28|17
1648516760000|2022-03-29 01:19:20|3372.22|3364.52|3371.16|3363.46|3372.57|3364.87|3371.16|3363.46|32
1648516770000|2022-03-29 01:19:30|3372.14|3364.44|3371.23|3363.53|3372.14|3364.44|3370.78|3363.08|28
1648516780000|2022-03-29 01:19:40|3371.2|3363.5|3371.14|3363.44|3371.23|3363.53|3371.13|3363.43|13
1648516790000|2022-03-29 01:19:50|3371.22|3363.52|3370.36|3362.66|3371.24|3363.54|3370.13|3362.43|32
1648516800000|2022-03-29 01:20:00|3370.35|3362.65|3370.4|3362.7|3370.47|3362.77|3370.22|3362.52|29
1648516810000|2022-03-29 01:20:10|3370.42|3362.72|3370.76|3363.06|3370.84|3363.14|3370.19|3362.49|22
1648516820000|2022-03-29 01:20:20|3370.87|3363.17|3370.53|3362.83|3370.87|3363.17|3370.37|3362.67|24
1648516830000|2022-03-29 01:20:30|3370.57|3362.87|3370.23|3362.53|3371.15|3363.45|3370.23|3362.53|19
1648516840000|2022-03-29 01:20:40|3370.24|3362.54|3370.66|3362.96|3371.13|3363.43|3370.05|3362.35|16
1648516850000|2022-03-29 01:20:50|3370.36|3362.66|3370.36|3362.66|3371.07|3363.37|3370.36|3362.66|12
1648516860000|2022-03-29 01:21:00|3370.66|3362.96|3370.42|3362.72|3370.66|3362.96|3370.36|3362.66|11
1648516870000|2022-03-29 01:21:10|3370.58|3362.88|3370.6|3362.9|3370.91|3363.21|3370.35|3362.65|19
1648516880000|2022-03-29 01:21:20|3370.36|3362.66|3370.77|3363.07|3371.07|3363.37|3370.36|3362.66|10
1648516890000|2022-03-29 01:21:30|3370.5|3362.8|3370.06|3362.36|3371.12|3363.42|3369.8|3362.1|29
1648516900000|2022-03-29 01:21:40|3370.1|3362.4|3369.81|3362.11|3370.38|3362.68|3369.43|3361.73|33
1648516910000|2022-03-29 01:21:50|3370.13|3362.43|3370.18|3362.48|3370.28|3362.58|3369.99|3362.29|28
1648516920000|2022-03-29 01:22:00|3370.28|3362.58|3370.32|3362.62|3370.32|3362.62|3370|3362.3|24
1648516930000|2022-03-29 01:22:10|3370.18|3362.48|3369.23|3361.53|3370.18|3362.48|3369|3361.3|30
1648516940000|2022-03-29 01:22:20|3369.15|3361.45|3369.91|3362.21|3370.03|3362.33|3368.71|3361.01|30
1648516950000|2022-03-29 01:22:30|3369.12|3361.42|3368.78|3361.08|3369.74|3362.04|3367.85|3360.15|35
1648516960000|2022-03-29 01:22:40|3367.76|3360.06|3369|3361.3|3369.07|3361.37|3367.45|3359.75|30
1648516970000|2022-03-29 01:22:50|3367.88|3360.18|3367.65|3359.95|3368.8|3361.1|3367.2|3359.5|32
1648516980000|2022-03-29 01:23:00|3367.23|3359.53|3367.74|3360.04|3368.41|3360.71|3367.23|3359.53|24
1648516990000|2022-03-29 01:23:10|3367.77|3360.07|3367.56|3359.86|3368.41|3360.71|3367.21|3359.51|34
1648517000000|2022-03-29 01:23:20|3368.32|3360.62|3367.46|3359.76|3368.41|3360.71|3367.45|3359.75|9
1648517010000|2022-03-29 01:23:30|3367.57|3359.87|3367.44|3359.74|3368.37|3360.67|3367.4|3359.7|22
1648517020000|2022-03-29 01:23:40|3367.45|3359.75|3368.08|3360.38|3368.08|3360.38|3367.34|3359.64|20
1648517030000|2022-03-29 01:23:50|3368.02|3360.32|3368.03|3360.33|3368.16|3360.46|3367.7|3360|13
1648517040000|2022-03-29 01:24:00|3368.04|3360.34|3369.09|3361.39|3369.09|3361.39|3368.03|3360.33|19
1648517050000|2022-03-29 01:24:10|3369.02|3361.32|3369.5|3361.8|3369.5|3361.8|3369.02|3361.32|3
1648517060000|2022-03-29 01:24:20|3369.43|3361.73|3369.54|3361.84|3369.76|3362.06|3369.33|3361.63|9
1648517070000|2022-03-29 01:24:30|3369.55|3361.85|3369.68|3361.98|3370.97|3363.27|3369.51|3361.81|18
1648517080000|2022-03-29 01:24:40|3369.82|3362.12|3369.51|3361.81|3370.05|3362.35|3369.17|3361.47|17
1648517090000|2022-03-29 01:24:50|3369.5|3361.8|3369.5|3361.8|3369.5|3361.8|3369.5|3361.8|1
1648517100000|2022-03-29 01:25:00|3370.13|3362.43|3370.18|3362.48|3370.18|3362.48|3369.32|3361.62|14
1648517110000|2022-03-29 01:25:10|3369.29|3361.59|3368.51|3360.81|3369.38|3361.68|3367.9|3360.2|35
1648517120000|2022-03-29 01:25:20|3367.81|3360.11|3369.28|3361.58|3369.28|3361.58|3367.75|3360.05|27
1648517130000|2022-03-29 01:25:30|3369.08|3361.38|3369.38|3361.68|3369.41|3361.71|3368.23|3360.53|26
1648517140000|2022-03-29 01:25:40|3369.51|3361.81|3368.93|3361.23|3369.51|3361.81|3368.62|3360.92|11
1648517150000|2022-03-29 01:25:50|3368.89|3361.19|3369.94|3362.24|3370.85|3363.15|3368.74|3361.04|28
1648517160000|2022-03-29 01:26:00|3369.89|3362.19|3370.29|3362.59|3370.37|3362.67|3369.05|3361.35|24
1648517170000|2022-03-29 01:26:10|3369.33|3361.63|3368.67|3360.97|3370.32|3362.62|3368.52|3360.82|37
1648517180000|2022-03-29 01:26:20|3368.62|3360.92|3368.72|3361.02|3369.28|3361.58|3368.49|3360.79|26
1648517190000|2022-03-29 01:26:30|3368.71|3361.01|3369.04|3361.34|3369.04|3361.34|3368.71|3361.01|2
1648517200000|2022-03-29 01:26:40|3369.1|3361.4|3370.58|3362.88|3371.09|3363.39|3369.1|3361.4|12
1648517210000|2022-03-29 01:26:50|3370.59|3362.89|3370.14|3362.44|3370.59|3362.89|3370.12|3362.42|12
1648517220000|2022-03-29 01:27:00|3370.12|3362.42|3370.44|3362.74|3370.58|3362.88|3370.12|3362.42|9
1648517230000|2022-03-29 01:27:10|3370.52|3362.82|3370.8|3363.1|3371.94|3364.24|3370.33|3362.63|13
1648517240000|2022-03-29 01:27:20|3370.67|3362.97|3373.08|3365.38|3373.19|3365.49|3370.67|3362.97|23
1648517250000|2022-03-29 01:27:30|3373.12|3365.42|3373.54|3365.84|3373.66|3365.96|3373.07|3365.37|12
1648517260000|2022-03-29 01:27:40|3373.5|3365.8|3373.54|3365.84|3373.54|3365.84|3373.5|3365.8|2
1648517270000|2022-03-29 01:27:50|3373.6|3365.9|3374.09|3366.39|3374.28|3366.58|3373.6|3365.9|19
1648517280000|2022-03-29 01:28:00|3374.04|3366.34|3374.42|3366.72|3374.45|3366.75|3374.04|3366.34|22
1648517290000|2022-03-29 01:28:10|3374.44|3366.74|3374.46|3366.76|3374.97|3367.27|3374.44|3366.74|17
1648517300000|2022-03-29 01:28:20|3374.28|3366.58|3374.82|3367.12|3375.45|3367.75|3374.28|3366.58|18
1648517310000|2022-03-29 01:28:30|3374.84|3367.14|3375.02|3367.32|3375.56|3367.86|3374.82|3367.12|10
1648517320000|2022-03-29 01:28:40|3375.1|3367.4|3375.09|3367.39|3375.86|3368.16|3375.02|3367.32|15
1648517330000|2022-03-29 01:28:50|3375.46|3367.76|3375.68|3367.98|3375.96|3368.26|3374.92|3367.22|18
1648517340000|2022-03-29 01:29:00|3375.76|3368.06|3375.26|3367.56|3375.93|3368.23|3375.16|3367.46|25
1648517350000|2022-03-29 01:29:10|3375.52|3367.82|3375.41|3367.71|3376.37|3368.67|3375.41|3367.71|16
1648517360000|2022-03-29 01:29:20|3375.29|3367.59|3375.69|3367.99|3375.7|3368|3374.67|3366.97|26
1648517370000|2022-03-29 01:29:30|3375.75|3368.05|3376.95|3369.25|3377.78|3370.08|3375.75|3368.05|28
1648517380000|2022-03-29 01:29:40|3377.87|3370.17|3378.75|3371.05|3379.58|3371.88|3377.87|3370.17|29
1648517390000|2022-03-29 01:29:50|3378.47|3370.77|3379.41|3371.71|3379.59|3371.89|3377.57|3369.87|34
1648517400000|2022-03-29 01:30:00|3379.45|3371.75|3380.22|3372.52|3380.9|3373.2|3378.81|3371.11|36
1648517410000|2022-03-29 01:30:10|3379.62|3371.92|3379.21|3371.51|3379.78|3372.08|3378.41|3370.71|39
1648517420000|2022-03-29 01:30:20|3379.19|3371.49|3378.44|3370.74|3379.48|3371.78|3378.44|3370.74|27
1648517430000|2022-03-29 01:30:30|3377.99|3370.29|3377.48|3369.78|3378.18|3370.48|3377.1|3369.4|36
1648517440000|2022-03-29 01:30:40|3377.53|3369.83|3375.94|3368.24|3377.53|3369.83|3375.83|3368.13|36
1648517450000|2022-03-29 01:30:50|3375.93|3368.23|3375.88|3368.18|3377.1|3369.4|3375.88|3368.18|29
1648517460000|2022-03-29 01:31:00|3375.98|3368.28|3377.01|3369.31|3377.01|3369.31|3375.78|3368.08|30
1648517470000|2022-03-29 01:31:10|3377|3369.3|3376.31|3368.61|3377|3369.3|3375.48|3367.78|31
1648517480000|2022-03-29 01:31:20|3375.41|3367.71|3375.51|3367.81|3376.3|3368.6|3375.32|3367.62|24
1648517490000|2022-03-29 01:31:30|3375.47|3367.77|3376.81|3369.11|3378.07|3370.37|3375.47|3367.77|33
1648517500000|2022-03-29 01:31:40|3376.85|3369.15|3377.22|3369.52|3378.28|3370.58|3376.57|3368.87|31
1648517510000|2022-03-29 01:31:50|3377.65|3369.95|3378.14|3370.44|3378.14|3370.44|3377.19|3369.49|38
1648517520000|2022-03-29 01:32:00|3378.18|3370.48|3378.78|3371.08|3379.05|3371.35|3377.72|3370.02|28
1648517530000|2022-03-29 01:32:10|3378.84|3371.14|3378.88|3371.18|3379.07|3371.37|3378.81|3371.11|22
1648517540000|2022-03-29 01:32:20|3378.93|3371.23|3379.2|3371.5|3379.25|3371.55|3378.93|3371.23|21
1648517550000|2022-03-29 01:32:30|3378.79|3371.09|3379.35|3371.65|3379.41|3371.71|3378.79|3371.09|12
1648517560000|2022-03-29 01:32:40|3379.37|3371.67|3379.7|3372|3380.55|3372.85|3378.99|3371.29|26
1648517570000|2022-03-29 01:32:50|3379.88|3372.18|3379.81|3372.11|3381.28|3373.58|3379.32|3371.62|22
1648517580000|2022-03-29 01:33:00|3379.72|3372.02|3379.75|3372.05|3381.28|3373.58|3378.76|3371.06|23
1648517590000|2022-03-29 01:33:10|3379.94|3372.24|3379.78|3372.08|3380.34|3372.64|3379.46|3371.76|31
1648517600000|2022-03-29 01:33:20|3379.91|3372.21|3379.24|3371.54|3380.59|3372.89|3379.16|3371.46|32
1648517610000|2022-03-29 01:33:30|3379.12|3371.42|3379.65|3371.95|3379.94|3372.24|3378.62|3370.92|32
1648517620000|2022-03-29 01:33:40|3379.48|3371.78|3380.16|3372.46|3380.75|3373.05|3379.32|3371.62|24
1648517630000|2022-03-29 01:33:50|3380.82|3373.12|3380.49|3372.79|3381.18|3373.48|3379.34|3371.64|34
1648517640000|2022-03-29 01:34:00|3379.98|3372.28|3380.29|3372.59|3381.04|3373.34|3378.85|3371.15|26
1648517650000|2022-03-29 01:34:10|3380.1|3372.4|3380.45|3372.75|3380.46|3372.76|3379.47|3371.77|15
1648517660000|2022-03-29 01:34:20|3380.68|3372.98|3380.38|3372.68|3380.68|3372.98|3380.37|3372.67|10
1648517670000|2022-03-29 01:34:30|3380.39|3372.69|3380.5|3372.8|3380.5|3372.8|3380.39|3372.69|13
1648517680000|2022-03-29 01:34:40|3380.73|3373.03|3380.55|3372.85|3381.06|3373.36|3380.52|3372.82|19
1648517690000|2022-03-29 01:34:50|3380.54|3372.84|3380.82|3373.12|3381.13|3373.43|3380.54|3372.84|15
1648517700000|2022-03-29 01:35:00|3381.13|3373.43|3381.09|3373.39|3381.33|3373.63|3380.82|3373.12|29
1648517710000|2022-03-29 01:35:10|3381.55|3373.85|3382.32|3374.62|3382.58|3374.88|3381.55|3373.85|20
1648517720000|2022-03-29 01:35:20|3382.04|3374.34|3383.04|3375.34|3384.17|3376.47|3382.04|3374.34|29
1648517730000|2022-03-29 01:35:30|3383.08|3375.38|3382.56|3374.86|3384.17|3376.47|3382.41|3374.71|33
1648517740000|2022-03-29 01:35:40|3382.1|3374.4|3383.2|3375.5|3383.42|3375.72|3382.1|3374.4|35
1648517750000|2022-03-29 01:35:50|3382.74|3375.04|3382|3374.3|3383.01|3375.31|3381.89|3374.19|35
1648517760000|2022-03-29 01:36:00|3382.06|3374.36|3381.82|3374.12|3382.53|3374.83|3381.74|3374.04|30
1648517770000|2022-03-29 01:36:10|3381.96|3374.26|3382.32|3374.62|3382.35|3374.65|3381.8|3374.1|21
1648517780000|2022-03-29 01:36:20|3382.38|3374.68|3382.08|3374.38|3382.67|3374.97|3381.92|3374.22|20
1648517790000|2022-03-29 01:36:30|3382.11|3374.41|3382.42|3374.72|3383.8|3376.1|3382.09|3374.39|25
1648517800000|2022-03-29 01:36:40|3382.48|3374.78|3382.48|3374.78|3382.89|3375.19|3381.96|3374.26|20
1648517810000|2022-03-29 01:36:50|3382.84|3375.14|3383.31|3375.61|3383.31|3375.61|3382.48|3374.78|24
1648517820000|2022-03-29 01:37:00|3383|3375.3|3383.43|3375.73|3383.65|3375.95|3383|3375.3|20
1648517830000|2022-03-29 01:37:10|3383.35|3375.65|3383.51|3375.81|3383.62|3375.92|3383.28|3375.58|16
1648517840000|2022-03-29 01:37:20|3383.53|3375.83|3384.94|3377.24|3384.94|3377.24|3383.51|3375.81|12
1648517850000|2022-03-29 01:37:30|3386.15|3378.45|3387.54|3379.84|3387.83|3380.13|3385.54|3377.84|38
1648517860000|2022-03-29 01:37:40|3387.35|3379.65|3388.03|3380.33|3388.26|3380.56|3387.14|3379.44|30
1648517870000|2022-03-29 01:37:50|3388.09|3380.39|3387.14|3379.44|3388.14|3380.44|3387.03|3379.33|37
1648517880000|2022-03-29 01:38:00|3387.69|3379.99|3387.58|3379.88|3387.81|3380.11|3387.34|3379.64|29
1648517890000|2022-03-29 01:38:10|3387.56|3379.86|3387.65|3379.95|3387.69|3379.99|3387.4|3379.7|28
1648517900000|2022-03-29 01:38:20|3387.4|3379.7|3387.59|3379.89|3387.6|3379.9|3386.99|3379.29|29
1648517910000|2022-03-29 01:38:30|3387.6|3379.9|3387.8|3380.1|3388.21|3380.51|3387.41|3379.71|28
1648517920000|2022-03-29 01:38:40|3387.75|3380.05|3388.22|3380.52|3388.24|3380.54|3387.54|3379.84|32
1648517930000|2022-03-29 01:38:50|3388.19|3380.49|3388.43|3380.73|3388.97|3381.27|3388.06|3380.36|25
1648517940000|2022-03-29 01:39:00|3388.16|3380.46|3390.45|3382.75|3390.88|3383.18|3388.04|3380.34|36
1648517950000|2022-03-29 01:39:10|3390.43|3382.73|3388.6|3380.9|3390.43|3382.73|3388.01|3380.31|38
1648517960000|2022-03-29 01:39:20|3387.67|3379.97|3387.67|3379.97|3388.75|3381.05|3387.43|3379.73|32
1648517970000|2022-03-29 01:39:30|3387.36|3379.66|3387.46|3379.76|3387.58|3379.88|3387.15|3379.45|32
1648517980000|2022-03-29 01:39:40|3387.49|3379.79|3388.29|3380.59|3388.33|3380.63|3387.15|3379.45|34
1648517990000|2022-03-29 01:39:50|3388.31|3380.61|3388.93|3381.23|3389.1|3381.4|3388.21|3380.51|36
1648518000000|2022-03-29 01:40:00|3388.91|3381.21|3388.01|3380.31|3388.91|3381.21|3387.98|3380.28|36
1648518010000|2022-03-29 01:40:10|3388.08|3380.38|3389.7|3382|3390.35|3382.65|3388.08|3380.38|36
1648518020000|2022-03-29 01:40:20|3389.85|3382.15|3390.21|3382.51|3390.52|3382.82|3389.37|3381.67|31
1648518030000|2022-03-29 01:40:30|3390.36|3382.66|3389.93|3382.23|3390.51|3382.81|3389.23|3381.53|36
1648518040000|2022-03-29 01:40:40|3389.7|3382|3389.66|3381.96|3390.34|3382.64|3389.64|3381.94|28
1648518050000|2022-03-29 01:40:50|3389.65|3381.95|3388.99|3381.29|3389.65|3381.95|3388.77|3381.07|33
1648518060000|2022-03-29 01:41:00|3389|3381.3|3389.17|3381.47|3389.4|3381.7|3388.06|3380.36|33
1648518070000|2022-03-29 01:41:10|3389.3|3381.6|3388.41|3380.71|3389.45|3381.75|3387.83|3380.13|35
1648518080000|2022-03-29 01:41:20|3388.3|3380.6|3388.13|3380.43|3388.31|3380.61|3388.13|3380.43|31
1648518090000|2022-03-29 01:41:30|3388.12|3380.42|3388.4|3380.7|3388.83|3381.13|3387.98|3380.28|31
1648518100000|2022-03-29 01:41:40|3388.41|3380.71|3388.27|3380.57|3388.65|3380.95|3388.09|3380.39|31
1648518110000|2022-03-29 01:41:50|3388.68|3380.98|3387.58|3379.88|3388.68|3380.98|3387.58|3379.88|25
1648518120000|2022-03-29 01:42:00|3387.71|3380.01|3388.44|3380.74|3388.5|3380.8|3387.63|3379.93|32
1648518130000|2022-03-29 01:42:10|3388.47|3380.77|3389.08|3381.38|3389.08|3381.38|3387.95|3380.25|35
1648518140000|2022-03-29 01:42:20|3389.19|3381.49|3388.48|3380.78|3389.25|3381.55|3388.13|3380.43|34
1648518150000|2022-03-29 01:42:30|3388.51|3380.81|3388.48|3380.78|3388.97|3381.27|3388.11|3380.41|25
1648518160000|2022-03-29 01:42:40|3387.98|3380.28|3389.16|3381.46|3389.16|3381.46|3387.95|3380.25|27
1648518170000|2022-03-29 01:42:50|3389.14|3381.44|3389.68|3381.98|3391.25|3383.55|3388.31|3380.61|34
1648518180000|2022-03-29 01:43:00|3389.79|3382.09|3389.22|3381.52|3390.16|3382.46|3388.67|3380.97|38
1648518190000|2022-03-29 01:43:10|3388.72|3381.02|3390.03|3382.33|3390.11|3382.41|3388.63|3380.93|36
1648518200000|2022-03-29 01:43:20|3389.43|3381.73|3388.81|3381.11|3389.78|3382.08|3388.77|3381.07|36
1648518210000|2022-03-29 01:43:30|3389.58|3381.88|3389.64|3381.94|3389.73|3382.03|3388.5|3380.8|32
1648518220000|2022-03-29 01:43:40|3389.46|3381.76|3389.76|3382.06|3389.91|3382.21|3388.64|3380.94|34
1648518230000|2022-03-29 01:43:50|3389.19|3381.49|3388.96|3381.26|3389.89|3382.19|3388.6|3380.9|27
1648518240000|2022-03-29 01:44:00|3389.04|3381.34|3388.77|3381.07|3389.04|3381.34|3388.54|3380.84|31
1648518250000|2022-03-29 01:44:10|3388.75|3381.05|3388.81|3381.11|3388.98|3381.28|3388.55|3380.85|30
1648518260000|2022-03-29 01:44:20|3388.72|3381.02|3388.39|3380.69|3388.79|3381.09|3388.3|3380.6|26
1648518270000|2022-03-29 01:44:30|3388.72|3381.02|3388.69|3380.99|3388.78|3381.08|3388.39|3380.69|26
1648518280000|2022-03-29 01:44:40|3388.68|3380.98|3388.28|3380.58|3388.83|3381.13|3388.28|3380.58|24
1648518290000|2022-03-29 01:44:50|3388.62|3380.92|3384.83|3377.13|3388.84|3381.14|3384.55|3376.85|36
1648518300000|2022-03-29 01:45:00|3384.23|3376.53|3387.32|3379.62|3387.79|3380.09|3384.23|3376.53|39
1648518310000|2022-03-29 01:45:10|3386.71|3379.01|3388.5|3380.8|3388.68|3380.98|3386.19|3378.49|38
1648518320000|2022-03-29 01:45:20|3387.68|3379.98|3388.24|3380.54|3388.49|3380.79|3387.21|3379.51|37
1648518330000|2022-03-29 01:45:30|3387.28|3379.58|3388.76|3381.06|3388.93|3381.23|3387.15|3379.45|33
1648518340000|2022-03-29 01:45:40|3388.05|3380.35|3388.98|3381.28|3390|3382.3|3387.96|3380.26|39
1648518350000|2022-03-29 01:45:50|3388.84|3381.14|3389.13|3381.43|3390.53|3382.83|3388.63|3380.93|38
1648518360000|2022-03-29 01:46:00|3389.18|3381.48|3390.08|3382.38|3391.61|3383.91|3388.77|3381.07|38
1648518370000|2022-03-29 01:46:10|3389.91|3382.21|3390.33|3382.63|3390.78|3383.08|3389.45|3381.75|39
1648518380000|2022-03-29 01:46:20|3389.98|3382.28|3389.98|3382.28|3390.58|3382.88|3389.45|3381.75|35
1648518390000|2022-03-29 01:46:30|3389.8|3382.1|3390.43|3382.73|3390.68|3382.98|3389.6|3381.9|34
1648518400000|2022-03-29 01:46:40|3390.19|3382.49|3390.63|3382.93|3390.83|3383.13|3390.09|3382.39|30
1648518410000|2022-03-29 01:46:50|3390.45|3382.75|3390.55|3382.85|3390.72|3383.02|3389.92|3382.22|35
1648518420000|2022-03-29 01:47:00|3390.09|3382.39|3389.63|3381.93|3390.51|3382.81|3389.62|3381.92|31
1648518430000|2022-03-29 01:47:10|3389.54|3381.84|3389.4|3381.7|3389.98|3382.28|3389.33|3381.63|30
1648518440000|2022-03-29 01:47:20|3389.41|3381.71|3390.58|3382.88|3390.6|3382.9|3389.33|3381.63|38
1648518450000|2022-03-29 01:47:30|3390.6|3382.9|3390.59|3382.89|3390.69|3382.99|3390.23|3382.53|30
1648518460000|2022-03-29 01:47:40|3390.33|3382.63|3390.65|3382.95|3391.18|3383.48|3390.23|3382.53|28
1648518470000|2022-03-29 01:47:50|3391.15|3383.45|3390.37|3382.67|3391.31|3383.61|3390.37|3382.67|31
1648518480000|2022-03-29 01:48:00|3390.38|3382.68|3390.49|3382.79|3391.2|3383.5|3390.16|3382.46|38
1648518490000|2022-03-29 01:48:10|3390.55|3382.85|3393.53|3385.83|3394.19|3386.49|3389.75|3382.05|36
1648518500000|2022-03-29 01:48:20|3394.4|3386.7|3396.08|3388.38|3397.96|3390.26|3392.85|3385.15|37
1648518510000|2022-03-29 01:48:30|3395.54|3387.84|3394.4|3386.7|3396.15|3388.45|3394.4|3386.7|38
1648518520000|2022-03-29 01:48:40|3393.74|3386.04|3393.86|3386.16|3394.83|3387.13|3393.21|3385.51|38
1648518530000|2022-03-29 01:48:50|3393.32|3385.62|3394.4|3386.7|3394.95|3387.25|3392.99|3385.29|38
1648518540000|2022-03-29 01:49:00|3393.58|3385.88|3394.36|3386.66|3394.55|3386.85|3393.19|3385.49|32
1648518550000|2022-03-29 01:49:10|3393.59|3385.89|3393.29|3385.59|3393.9|3386.2|3392.63|3384.93|33
1648518560000|2022-03-29 01:49:20|3393.71|3386.01|3394.32|3386.62|3394.35|3386.65|3392.94|3385.24|28
1648518570000|2022-03-29 01:49:30|3394.31|3386.61|3394.19|3386.49|3394.51|3386.81|3394|3386.3|28
1648518580000|2022-03-29 01:49:40|3394.13|3386.43|3393.69|3385.99|3394.21|3386.51|3393.69|3385.99|24
1648518590000|2022-03-29 01:49:50|3393.71|3386.01|3394.19|3386.49|3394.47|3386.77|3393.69|3385.99|32
1648518600000|2022-03-29 01:50:00|3394.44|3386.74|3394.66|3386.96|3394.67|3386.97|3394.05|3386.35|25
1648518610000|2022-03-29 01:50:10|3394.83|3387.13|3394.69|3386.99|3394.83|3387.13|3393.91|3386.21|38
1648518620000|2022-03-29 01:50:20|3394.71|3387.01|3397.47|3389.77|3397.47|3389.77|3393.7|3386|39
1648518630000|2022-03-29 01:50:30|3397.48|3389.78|3397.95|3390.25|3397.96|3390.26|3396.57|3388.87|39
1648518640000|2022-03-29 01:50:40|3397.11|3389.41|3397.89|3390.19|3397.99|3390.29|3396.46|3388.76|33
1648518650000|2022-03-29 01:50:50|3397.25|3389.55|3397.69|3389.99|3398.31|3390.61|3396.89|3389.19|36
1648518660000|2022-03-29 01:51:00|3398.4|3390.7|3397.83|3390.13|3398.4|3390.7|3396.9|3389.2|29
1648518670000|2022-03-29 01:51:10|3397.16|3389.46|3397.69|3389.99|3398.36|3390.66|3396.85|3389.15|19
1648518680000|2022-03-29 01:51:20|3396.56|3388.86|3398.38|3390.68|3399.07|3391.37|3396.56|3388.86|33
1648518690000|2022-03-29 01:51:30|3397.89|3390.19|3397.92|3390.22|3399.09|3391.39|3397.39|3389.69|26
1648518700000|2022-03-29 01:51:40|3397.96|3390.26|3397.55|3389.85|3397.98|3390.28|3396.95|3389.25|36
1648518710000|2022-03-29 01:51:50|3397.36|3389.66|3396.7|3389|3397.66|3389.96|3396.64|3388.94|35
1648518720000|2022-03-29 01:52:00|3396.66|3388.96|3396.94|3389.24|3397.39|3389.69|3396.57|3388.87|30
1648518730000|2022-03-29 01:52:10|3396.97|3389.27|3396.66|3388.96|3397.33|3389.63|3396.61|3388.91|32
1648518740000|2022-03-29 01:52:20|3396.92|3389.22|3396.59|3388.89|3397.46|3389.76|3395.12|3387.42|38
1648518750000|2022-03-29 01:52:30|3396.49|3388.79|3396.2|3388.5|3396.49|3388.79|3396.06|3388.36|34
1648518760000|2022-03-29 01:52:40|3396.24|3388.54|3397.65|3389.95|3397.76|3390.06|3396.17|3388.47|30
1648518770000|2022-03-29 01:52:50|3397.59|3389.89|3397.81|3390.11|3397.95|3390.25|3396.54|3388.84|32
1648518780000|2022-03-29 01:53:00|3397.64|3389.94|3396.38|3388.68|3397.81|3390.11|3395.73|3388.03|34
1648518790000|2022-03-29 01:53:10|3396.03|3388.33|3395.68|3387.98|3396.27|3388.57|3395.32|3387.62|33
1648518800000|2022-03-29 01:53:20|3395.73|3388.03|3394.6|3386.9|3395.83|3388.13|3392.63|3384.93|39
1648518810000|2022-03-29 01:53:30|3393.93|3386.23|3395.06|3387.36|3395.06|3387.36|3393.6|3385.9|36
1648518820000|2022-03-29 01:53:40|3395.27|3387.57|3395.04|3387.34|3395.27|3387.57|3394.34|3386.64|31
1648518830000|2022-03-29 01:53:50|3395.2|3387.5|3394.48|3386.78|3395.21|3387.51|3394.45|3386.75|21
1648518840000|2022-03-29 01:54:00|3395.13|3387.43|3394.13|3386.43|3395.14|3387.44|3393.83|3386.13|33
1648518850000|2022-03-29 01:54:10|3394.12|3386.42|3394.01|3386.31|3395.22|3387.52|3393.65|3385.95|28
1648518860000|2022-03-29 01:54:20|3394.05|3386.35|3395.04|3387.34|3395.16|3387.46|3393.55|3385.85|22
1648518870000|2022-03-29 01:54:30|3394.93|3387.23|3395.27|3387.57|3395.28|3387.58|3394.71|3387.01|29
1648518880000|2022-03-29 01:54:40|3395.45|3387.75|3396.01|3388.31|3396.8|3389.1|3395.27|3387.57|25
1648518890000|2022-03-29 01:54:50|3395.72|3388.02|3395.08|3387.38|3395.72|3388.02|3395.08|3387.38|31
1648518900000|2022-03-29 01:55:00|3395.15|3387.45|3395.04|3387.34|3396.29|3388.59|3395.04|3387.34|24
1648518910000|2022-03-29 01:55:10|3394.91|3387.21|3395.2|3387.5|3395.42|3387.72|3394.74|3387.04|27
1648518920000|2022-03-29 01:55:20|3394.68|3386.98|3394.96|3387.26|3395.76|3388.06|3393.92|3386.22|36
1648518930000|2022-03-29 01:55:30|3394.94|3387.24|3395.61|3387.91|3395.61|3387.91|3394.69|3386.99|31
1648518940000|2022-03-29 01:55:40|3394.87|3387.17|3395.93|3388.23|3396.59|3388.89|3394.75|3387.05|24
1648518950000|2022-03-29 01:55:50|3395.47|3387.77|3395.85|3388.15|3396.58|3388.88|3395.13|3387.43|28
1648518960000|2022-03-29 01:56:00|3395.84|3388.14|3395.85|3388.15|3397.04|3389.34|3395.53|3387.83|33
1648518970000|2022-03-29 01:56:10|3395.89|3388.19|3395.88|3388.18|3396.57|3388.87|3395.74|3388.04|26
1648518980000|2022-03-29 01:56:20|3395.92|3388.22|3396.27|3388.57|3396.36|3388.66|3395.07|3387.37|32
1648518990000|2022-03-29 01:56:30|3395.26|3387.56|3395.27|3387.57|3396.26|3388.56|3395.17|3387.47|16
1648519000000|2022-03-29 01:56:40|3395.25|3387.55|3394.69|3386.99|3395.98|3388.28|3394.68|3386.98|23
1648519010000|2022-03-29 01:56:50|3394.85|3387.15|3395.02|3387.32|3395.55|3387.85|3394.38|3386.68|19
1648519020000|2022-03-29 01:57:00|3395.16|3387.46|3395.65|3387.95|3395.65|3387.95|3394.7|3387|26
1648519030000|2022-03-29 01:57:10|3395.64|3387.94|3394.89|3387.19|3395.64|3387.94|3394.86|3387.16|12
1648519040000|2022-03-29 01:57:20|3394.88|3387.18|3394.73|3387.03|3395.01|3387.31|3394.46|3386.76|18
1648519050000|2022-03-29 01:57:30|3394.75|3387.05|3395.45|3387.75|3395.52|3387.82|3393.25|3385.55|18
1648519060000|2022-03-29 01:57:40|3395.48|3387.78|3395.87|3388.17|3396.61|3388.91|3394.8|3387.1|37
1648519070000|2022-03-29 01:57:50|3394.9|3387.2|3394.84|3387.14|3395.86|3388.16|3394.68|3386.98|35
1648519080000|2022-03-29 01:58:00|3394.82|3387.12|3395.56|3387.86|3395.72|3388.02|3394.73|3387.03|33
1648519090000|2022-03-29 01:58:10|3395.64|3387.94|3394.29|3386.59|3395.76|3388.06|3394.28|3386.58|32
1648519100000|2022-03-29 01:58:20|3394.43|3386.73|3394.57|3386.87|3394.69|3386.99|3393.98|3386.28|34
1648519110000|2022-03-29 01:58:30|3394.61|3386.91|3394.74|3387.04|3394.87|3387.17|3394.3|3386.6|31
1648519120000|2022-03-29 01:58:40|3394.57|3386.87|3393.89|3386.19|3394.9|3387.2|3393.68|3385.98|26
1648519130000|2022-03-29 01:58:50|3393.74|3386.04|3394.07|3386.37|3394.07|3386.37|3393.44|3385.74|28
1648519140000|2022-03-29 01:59:00|3393.65|3385.95|3394.39|3386.69|3394.39|3386.69|3393.55|3385.85|26
1648519150000|2022-03-29 01:59:10|3394.4|3386.7|3394.37|3386.67|3394.52|3386.82|3394.05|3386.35|28
1648519160000|2022-03-29 01:59:20|3393.96|3386.26|3394.27|3386.57|3394.28|3386.58|3392.88|3385.18|36
1648519170000|2022-03-29 01:59:30|3394.28|3386.58|3394.27|3386.57|3394.59|3386.89|3393.09|3385.39|33
1648519180000|2022-03-29 01:59:40|3394.26|3386.56|3394.34|3386.64|3394.36|3386.66|3392.71|3385.01|33
1648519190000|2022-03-29 01:59:50|3393.27|3385.57|3394.28|3386.58|3394.28|3386.58|3392.93|3385.23|33
1648519200000|2022-03-29 02:00:00|3394.13|3386.43|3394.82|3387.12|3395.06|3387.36|3393.02|3385.32|34
1648519210000|2022-03-29 02:00:10|3394.79|3387.09|3394.64|3386.94|3394.79|3387.09|3393.83|3386.13|38
1648519220000|2022-03-29 02:00:20|3394.68|3386.98|3394.61|3386.91|3394.68|3386.98|3393.44|3385.74|38
1648519230000|2022-03-29 02:00:30|3394.62|3386.92|3393.67|3385.97|3394.78|3387.08|3393.38|3385.68|31
1648519240000|2022-03-29 02:00:40|3394.53|3386.83|3396.62|3388.92|3396.82|3389.12|3393.52|3385.82|34
1648519250000|2022-03-29 02:00:50|3396.64|3388.94|3396.74|3389.04|3396.74|3389.04|3395.57|3387.87|34
1648519260000|2022-03-29 02:01:00|3396.79|3389.09|3396.77|3389.07|3397.09|3389.39|3396.07|3388.37|35
1648519270000|2022-03-29 02:01:10|3396.78|3389.08|3396.92|3389.22|3396.92|3389.22|3396.37|3388.67|35
1648519280000|2022-03-29 02:01:20|3396.94|3389.24|3397.46|3389.76|3397.75|3390.05|3396.38|3388.68|33
1648519290000|2022-03-29 02:01:30|3397.36|3389.66|3396.93|3389.23|3397.36|3389.66|3396.74|3389.04|31
1648519300000|2022-03-29 02:01:40|3396.77|3389.07|3397.58|3389.88|3397.7|3390|3396.58|3388.88|35
1648519310000|2022-03-29 02:01:50|3397.57|3389.87|3395.99|3388.29|3397.68|3389.98|3395.99|3388.29|25
1648519320000|2022-03-29 02:02:00|3396.1|3388.4|3396.28|3388.58|3396.74|3389.04|3396.1|3388.4|37
1648519330000|2022-03-29 02:02:10|3396.22|3388.52|3394.75|3387.05|3396.23|3388.53|3394.43|3386.73|34
1648519340000|2022-03-29 02:02:20|3394.44|3386.74|3393.94|3386.24|3394.44|3386.74|3393.43|3385.73|31
1648519350000|2022-03-29 02:02:30|3393.91|3386.21|3393.73|3386.03|3394.24|3386.54|3393.73|3386.03|28
1648519360000|2022-03-29 02:02:40|3393.71|3386.01|3393.77|3386.07|3394.39|3386.69|3393.25|3385.55|30
1648519370000|2022-03-29 02:02:50|3393.7|3386|3393.78|3386.08|3394.61|3386.91|3393.49|3385.79|31
1648519380000|2022-03-29 02:03:00|3393.72|3386.02|3393.4|3385.7|3394.38|3386.68|3393.08|3385.38|31
1648519390000|2022-03-29 02:03:10|3392.77|3385.07|3392.59|3384.89|3393.21|3385.51|3392.59|3384.89|35
1648519400000|2022-03-29 02:03:20|3392.6|3384.9|3391.62|3383.92|3393.12|3385.42|3391.36|3383.66|30
1648519410000|2022-03-29 02:03:30|3391.39|3383.69|3391.58|3383.88|3392.86|3385.16|3391.31|3383.61|33
1648519420000|2022-03-29 02:03:40|3391.56|3383.86|3391.57|3383.87|3392.86|3385.16|3391.34|3383.64|37
1648519430000|2022-03-29 02:03:50|3391.58|3383.88|3391.92|3384.22|3392.85|3385.15|3390.7|3383|35
1648519440000|2022-03-29 02:04:00|3391.9|3384.2|3391.69|3383.99|3392.28|3384.58|3391.59|3383.89|36
1648519450000|2022-03-29 02:04:10|3391.9|3384.2|3391.72|3384.02|3392.03|3384.33|3391.55|3383.85|31
1648519460000|2022-03-29 02:04:20|3391.95|3384.25|3391.09|3383.39|3392.69|3384.99|3390.6|3382.9|36
1648519470000|2022-03-29 02:04:30|3390.61|3382.91|3391.44|3383.74|3391.72|3384.02|3390.61|3382.91|25
1648519480000|2022-03-29 02:04:40|3391.43|3383.73|3390.9|3383.2|3391.6|3383.9|3390.9|3383.2|26
1648519490000|2022-03-29 02:04:50|3390.91|3383.21|3390.79|3383.09|3390.93|3383.23|3390.79|3383.09|13
1648519500000|2022-03-29 02:05:00|3390.82|3383.12|3390.75|3383.05|3391.05|3383.35|3390.26|3382.56|16
1648519510000|2022-03-29 02:05:10|3390.43|3382.73|3390.57|3382.87|3390.63|3382.93|3390.43|3382.73|29
1648519520000|2022-03-29 02:05:20|3390.58|3382.88|3389.98|3382.28|3390.93|3383.23|3389.96|3382.26|29
1648519530000|2022-03-29 02:05:30|3389.96|3382.26|3390.35|3382.65|3391.16|3383.46|3389.85|3382.15|31
1648519540000|2022-03-29 02:05:40|3391.13|3383.43|3391.32|3383.62|3391.55|3383.85|3389.1|3381.4|23
1648519550000|2022-03-29 02:05:50|3390.58|3382.88|3391.87|3384.17|3391.96|3384.26|3389.47|3381.77|36
1648519560000|2022-03-29 02:06:00|3391.61|3383.91|3392.77|3385.07|3393.12|3385.42|3391.11|3383.41|28
1648519570000|2022-03-29 02:06:10|3392.76|3385.06|3393.87|3386.17|3394.1|3386.4|3391.93|3384.23|31
1648519580000|2022-03-29 02:06:20|3394.03|3386.33|3394.94|3387.24|3395.08|3387.38|3393.19|3385.49|31
1648519590000|2022-03-29 02:06:30|3393.82|3386.12|3394.45|3386.75|3395.39|3387.69|3393.5|3385.8|25
1648519600000|2022-03-29 02:06:40|3393.92|3386.22|3394.95|3387.25|3395.65|3387.95|3393.92|3386.22|28
1648519610000|2022-03-29 02:06:50|3394.83|3387.13|3394.98|3387.28|3394.99|3387.29|3394.33|3386.63|22
1648519620000|2022-03-29 02:07:00|3394.62|3386.92|3394.56|3386.86|3394.97|3387.27|3394.43|3386.73|27
1648519630000|2022-03-29 02:07:10|3394.59|3386.89|3393.92|3386.22|3394.59|3386.89|3393.91|3386.21|37
1648519640000|2022-03-29 02:07:20|3393.97|3386.27|3393.96|3386.26|3394.09|3386.39|3393.72|3386.02|31
1648519650000|2022-03-29 02:07:30|3394.05|3386.35|3393.75|3386.05|3394.05|3386.35|3393.71|3386.01|30
1648519660000|2022-03-29 02:07:40|3393.83|3386.13|3393.63|3385.93|3393.93|3386.23|3393.63|3385.93|13
1648519670000|2022-03-29 02:07:50|3393.58|3385.88|3393.55|3385.85|3393.64|3385.94|3393.08|3385.38|27
1648519680000|2022-03-29 02:08:00|3393.54|3385.84|3392.71|3385.01|3393.54|3385.84|3391.41|3383.71|33
1648519690000|2022-03-29 02:08:10|3392.79|3385.09|3390.68|3382.98|3392.79|3385.09|3390.67|3382.97|27
1648519700000|2022-03-29 02:08:20|3390.41|3382.71|3392.6|3384.9|3392.65|3384.95|3390.41|3382.71|32
1648519710000|2022-03-29 02:08:30|3392.78|3385.08|3392.9|3385.2|3393.07|3385.37|3392.02|3384.32|31
1648519720000|2022-03-29 02:08:40|3392.88|3385.18|3392.29|3384.59|3393.01|3385.31|3391.99|3384.29|26
1648519730000|2022-03-29 02:08:50|3393.02|3385.32|3391.93|3384.23|3393.06|3385.36|3391.67|3383.97|27
1648519740000|2022-03-29 02:09:00|3391.92|3384.22|3392.74|3385.04|3393.13|3385.43|3391.19|3383.49|32
1648519750000|2022-03-29 02:09:10|3392.72|3385.02|3391.37|3383.67|3392.72|3385.02|3391.21|3383.51|32
1648519760000|2022-03-29 02:09:20|3391.3|3383.6|3391.82|3384.12|3392.17|3384.47|3391.25|3383.55|36
1648519770000|2022-03-29 02:09:30|3391.81|3384.11|3391.43|3383.73|3392.15|3384.45|3391.32|3383.62|34
1648519780000|2022-03-29 02:09:40|3391.28|3383.58|3391.62|3383.92|3391.71|3384.01|3390.98|3383.28|30
1648519790000|2022-03-29 02:09:50|3391.39|3383.69|3390.52|3382.82|3391.39|3383.69|3390.52|3382.82|31
1648519800000|2022-03-29 02:10:00|3390.51|3382.81|3389.8|3382.1|3390.89|3383.19|3389.79|3382.09|35
1648519810000|2022-03-29 02:10:10|3389.78|3382.08|3390.09|3382.39|3390.35|3382.65|3389.78|3382.08|37
1648519820000|2022-03-29 02:10:20|3390.07|3382.37|3390.16|3382.46|3390.28|3382.58|3389.89|3382.19|31
1648519830000|2022-03-29 02:10:30|3390.06|3382.36|3390.43|3382.73|3391.29|3383.59|3390|3382.3|37
1648519840000|2022-03-29 02:10:40|3390.41|3382.71|3390.76|3383.06|3391.72|3384.02|3390.12|3382.42|34
1648519850000|2022-03-29 02:10:50|3390.84|3383.14|3390.66|3382.96|3391.72|3384.02|3390.25|3382.55|39
1648519860000|2022-03-29 02:11:00|3390.67|3382.97|3390.43|3382.73|3390.7|3383|3390.3|3382.6|30
1648519870000|2022-03-29 02:11:10|3391.28|3383.58|3390.36|3382.66|3391.67|3383.97|3390.35|3382.65|36
1648519880000|2022-03-29 02:11:20|3390.39|3382.69|3391.43|3383.73|3391.43|3383.73|3390.39|3382.69|33
1648519890000|2022-03-29 02:11:30|3391.41|3383.71|3390.49|3382.79|3391.43|3383.73|3389.96|3382.26|35
1648519900000|2022-03-29 02:11:40|3390.48|3382.78|3390.89|3383.19|3391.45|3383.75|3390|3382.3|33
1648519910000|2022-03-29 02:11:50|3390.91|3383.21|3390.57|3382.87|3391.81|3384.11|3390.49|3382.79|28
1648519920000|2022-03-29 02:12:00|3390.56|3382.86|3390.56|3382.86|3390.61|3382.91|3390.51|3382.81|23
1648519930000|2022-03-29 02:12:10|3390.59|3382.89|3390.24|3382.54|3390.75|3383.05|3390.15|3382.45|30
1648519940000|2022-03-29 02:12:20|3390.25|3382.55|3389.93|3382.23|3390.46|3382.76|3389.47|3381.77|31
1648519950000|2022-03-29 02:12:30|3389.8|3382.1|3389.24|3381.54|3389.8|3382.1|3388.72|3381.02|33
1648519960000|2022-03-29 02:12:40|3389.5|3381.8|3388.95|3381.25|3389.57|3381.87|3388.85|3381.15|31
1648519970000|2022-03-29 02:12:50|3388.93|3381.23|3388.78|3381.08|3389.2|3381.5|3388.47|3380.77|35
1648519980000|2022-03-29 02:13:00|3388.83|3381.13|3388.46|3380.76|3389.51|3381.81|3387.85|3380.15|36
1648519990000|2022-03-29 02:13:10|3388.45|3380.75|3386.98|3379.28|3388.53|3380.83|3386.81|3379.11|37
1648520000000|2022-03-29 02:13:20|3387.49|3379.79|3387|3379.3|3387.49|3379.79|3386.54|3378.84|37
1648520010000|2022-03-29 02:13:30|3387.01|3379.31|3386.46|3378.76|3387.56|3379.86|3386.29|3378.59|34
1648520020000|2022-03-29 02:13:40|3387.43|3379.73|3387.59|3379.89|3387.91|3380.21|3385.83|3378.13|24
1648520030000|2022-03-29 02:13:50|3387.6|3379.9|3387.72|3380.02|3388.2|3380.5|3386.64|3378.94|29
1648520040000|2022-03-29 02:14:00|3388.23|3380.53|3387.81|3380.11|3388.24|3380.54|3387.36|3379.66|23
1648520050000|2022-03-29 02:14:10|3387.95|3380.25|3387.56|3379.86|3387.99|3380.29|3387.45|3379.75|16
1648520060000|2022-03-29 02:14:20|3387.79|3380.09|3387.71|3380.01|3388.57|3380.87|3387.42|3379.72|18
1648520070000|2022-03-29 02:14:30|3387.72|3380.02|3388.14|3380.44|3388.24|3380.54|3387.67|3379.97|15
1648520080000|2022-03-29 02:14:40|3387.72|3380.02|3387.72|3380.02|3387.74|3380.04|3387.72|3380.02|9
1648520090000|2022-03-29 02:14:50|3388.17|3380.47|3387.34|3379.64|3388.17|3380.47|3387.29|3379.59|22
1648520100000|2022-03-29 02:15:00|3387.31|3379.61|3387.62|3379.92|3387.71|3380.01|3387.31|3379.61|17
1648520110000|2022-03-29 02:15:10|3387.61|3379.91|3387.74|3380.04|3387.75|3380.05|3387.39|3379.69|33
1648520120000|2022-03-29 02:15:20|3387.75|3380.05|3387.47|3379.77|3388.58|3380.88|3387.38|3379.68|27
1648520130000|2022-03-29 02:15:30|3387.76|3380.06|3390.07|3382.37|3390.07|3382.37|3387.35|3379.65|33
1648520140000|2022-03-29 02:15:40|3390.22|3382.52|3390.63|3382.93|3390.63|3382.93|3389.35|3381.65|28
1648520150000|2022-03-29 02:15:50|3390.05|3382.35|3390.07|3382.37|3390.88|3383.18|3389.58|3381.88|24
1648520160000|2022-03-29 02:16:00|3390.17|3382.47|3390.79|3383.09|3390.79|3383.09|3389.84|3382.14|22
1648520170000|2022-03-29 02:16:10|3390.76|3383.06|3390.79|3383.09|3390.79|3383.09|3389.52|3381.82|21
1648520180000|2022-03-29 02:16:20|3390.08|3382.38|3390.8|3383.1|3390.8|3383.1|3389.56|3381.86|24
1648520190000|2022-03-29 02:16:30|3390.65|3382.95|3391.26|3383.56|3391.26|3383.56|3390.05|3382.35|35
1648520200000|2022-03-29 02:16:40|3391.31|3383.61|3391.17|3383.47|3391.37|3383.67|3390.18|3382.48|29
1648520210000|2022-03-29 02:16:50|3391.1|3383.4|3391.13|3383.43|3391.31|3383.61|3390.66|3382.96|32
1648520220000|2022-03-29 02:17:00|3391.06|3383.36|3391.23|3383.53|3391.31|3383.61|3390.27|3382.57|31
1648520230000|2022-03-29 02:17:10|3391.01|3383.31|3393.31|3385.61|3394.54|3386.84|3389.89|3382.19|36
1648520240000|2022-03-29 02:17:20|3393.44|3385.74|3393.84|3386.14|3393.84|3386.14|3391.89|3384.19|33
1648520250000|2022-03-29 02:17:30|3393.69|3385.99|3394.06|3386.36|3394.06|3386.36|3392.85|3385.15|33
1648520260000|2022-03-29 02:17:40|3393.87|3386.17|3394.16|3386.46|3394.16|3386.46|3393.56|3385.86|23
1648520270000|2022-03-29 02:17:50|3394.15|3386.45|3394.82|3387.12|3394.92|3387.22|3393.89|3386.19|32
1648520280000|2022-03-29 02:18:00|3394.97|3387.27|3395.41|3387.71|3395.41|3387.71|3394.89|3387.19|30
1648520290000|2022-03-29 02:18:10|3395.47|3387.77|3395.65|3387.95|3395.78|3388.08|3395.38|3387.68|28
1648520300000|2022-03-29 02:18:20|3395.66|3387.96|3397.24|3389.54|3397.26|3389.56|3395.66|3387.96|34
1648520310000|2022-03-29 02:18:30|3397.32|3389.62|3399.71|3392.01|3399.9|3392.2|3397.32|3389.62|27
1648520320000|2022-03-29 02:18:40|3399.91|3392.21|3400.38|3392.68|3400.4|3392.7|3398.62|3390.92|34
1648520330000|2022-03-29 02:18:50|3400.39|3392.69|3400.46|3392.76|3400.6|3392.9|3399.84|3392.14|36
1648520340000|2022-03-29 02:19:00|3400.37|3392.67|3400.37|3392.67|3400.5|3392.8|3399.72|3392.02|33
1648520350000|2022-03-29 02:19:10|3400.36|3392.66|3399.03|3391.33|3400.36|3392.66|3398.37|3390.67|36
1648520360000|2022-03-29 02:19:20|3399.05|3391.35|3398.33|3390.63|3399.24|3391.54|3398.33|3390.63|26
1648520370000|2022-03-29 02:19:30|3398.34|3390.64|3399.53|3391.83|3399.7|3392|3398.34|3390.64|32
1648520380000|2022-03-29 02:19:40|3399.71|3392.01|3399.99|3392.29|3400.09|3392.39|3399.57|3391.87|25
1648520390000|2022-03-29 02:19:50|3399.96|3392.26|3399.85|3392.15|3399.96|3392.26|3399.81|3392.11|18
1648520400000|2022-03-29 02:20:00|3399.94|3392.24|3399.59|3391.89|3399.98|3392.28|3398.63|3390.93|24
1648520410000|2022-03-29 02:20:10|3399.6|3391.9|3398.29|3390.59|3399.61|3391.91|3398.21|3390.51|31
1648520420000|2022-03-29 02:20:20|3398.83|3391.13|3399.23|3391.53|3399.56|3391.86|3398.1|3390.4|37
1648520430000|2022-03-29 02:20:30|3399.24|3391.54|3399.62|3391.92|3399.94|3392.24|3398.5|3390.8|37
1648520440000|2022-03-29 02:20:40|3399.42|3391.72|3398.82|3391.12|3399.6|3391.9|3398.62|3390.92|31
1648520450000|2022-03-29 02:20:50|3398.65|3390.95|3398.77|3391.07|3399.56|3391.86|3398.6|3390.9|33
1648520460000|2022-03-29 02:21:00|3398.82|3391.12|3398.8|3391.1|3398.94|3391.24|3398.5|3390.8|28
1648520470000|2022-03-29 02:21:10|3399.25|3391.55|3399.56|3391.86|3399.56|3391.86|3398.32|3390.62|27
1648520480000|2022-03-29 02:21:20|3398.88|3391.18|3399.23|3391.53|3399.47|3391.77|3398.62|3390.92|33
1648520490000|2022-03-29 02:21:30|3399.22|3391.52|3398.76|3391.06|3399.22|3391.52|3398.63|3390.93|24
1648520500000|2022-03-29 02:21:40|3398.75|3391.05|3398.91|3391.21|3399.49|3391.79|3398.74|3391.04|14
1648520510000|2022-03-29 02:21:50|3398.89|3391.19|3398.82|3391.12|3399.39|3391.69|3398.77|3391.07|18
1648520520000|2022-03-29 02:22:00|3398.81|3391.11|3398.69|3390.99|3399.44|3391.74|3398.55|3390.85|20
1648520530000|2022-03-29 02:22:10|3398.59|3390.89|3396.89|3389.19|3398.74|3391.04|3396.83|3389.13|33
1648520540000|2022-03-29 02:22:20|3396.97|3389.27|3398.08|3390.38|3398.09|3390.39|3396.3|3388.6|35
1648520550000|2022-03-29 02:22:30|3398.07|3390.37|3398.21|3390.51|3398.39|3390.69|3397.98|3390.28|32
1648520560000|2022-03-29 02:22:40|3398.22|3390.52|3397.98|3390.28|3398.22|3390.52|3397.38|3389.68|35
1648520570000|2022-03-29 02:22:50|3398.02|3390.32|3397.85|3390.15|3398.06|3390.36|3397.48|3389.78|36
1648520580000|2022-03-29 02:23:00|3397.74|3390.04|3397.8|3390.1|3397.9|3390.2|3397.18|3389.48|29
1648520590000|2022-03-29 02:23:10|3398|3390.3|3398.08|3390.38|3398.11|3390.41|3397.89|3390.19|20
1648520600000|2022-03-29 02:23:20|3398.09|3390.39|3399.1|3391.4|3399.1|3391.4|3397.38|3389.68|23
1648520610000|2022-03-29 02:23:30|3398.98|3391.28|3399.38|3391.68|3399.73|3392.03|3398.53|3390.83|28
1648520620000|2022-03-29 02:23:40|3399.58|3391.88|3399.39|3391.69|3400.09|3392.39|3398.7|3391|29
1648520630000|2022-03-29 02:23:50|3400.05|3392.35|3399.54|3391.84|3400.58|3392.88|3399.48|3391.78|38
1648520640000|2022-03-29 02:24:00|3399.57|3391.87|3399.63|3391.93|3400.02|3392.32|3398.88|3391.18|33
1648520650000|2022-03-29 02:24:10|3399.62|3391.92|3400.77|3393.07|3400.77|3393.07|3398.79|3391.09|37
1648520660000|2022-03-29 02:24:20|3400.49|3392.79|3401.68|3393.98|3401.79|3394.09|3400.04|3392.34|36
1648520670000|2022-03-29 02:24:30|3401.67|3393.97|3401.29|3393.59|3401.9|3394.2|3400.77|3393.07|27
1648520680000|2022-03-29 02:24:40|3401.24|3393.54|3401.24|3393.54|3401.34|3393.64|3401.02|3393.32|26
1648520690000|2022-03-29 02:24:50|3401.21|3393.51|3400.29|3392.59|3401.21|3393.51|3400|3392.3|33
1648520700000|2022-03-29 02:25:00|3400.28|3392.58|3400.69|3392.99|3401.02|3393.32|3400.1|3392.4|31
1648520710000|2022-03-29 02:25:10|3400.68|3392.98|3400.4|3392.7|3400.68|3392.98|3400.4|3392.7|22
1648520720000|2022-03-29 02:25:20|3400.49|3392.79|3400.51|3392.81|3400.97|3393.27|3400.22|3392.52|35
1648520730000|2022-03-29 02:25:30|3400.21|3392.51|3401.03|3393.33|3401.31|3393.61|3400.21|3392.51|30
1648520740000|2022-03-29 02:25:40|3400.98|3393.28|3400.62|3392.92|3401.04|3393.34|3399.7|3392|38
1648520750000|2022-03-29 02:25:50|3400.68|3392.98|3400.35|3392.65|3401.38|3393.68|3399.49|3391.79|39
1648520760000|2022-03-29 02:26:00|3400.48|3392.78|3400.6|3392.9|3400.61|3392.91|3400.3|3392.6|29
1648520770000|2022-03-29 02:26:10|3400.58|3392.88|3401.08|3393.38|3401.11|3393.41|3400.37|3392.67|22
1648520780000|2022-03-29 02:26:20|3400.85|3393.15|3401.35|3393.65|3401.39|3393.69|3400.85|3393.15|11
1648520790000|2022-03-29 02:26:30|3401.37|3393.67|3401.33|3393.63|3401.37|3393.67|3401.05|3393.35|7
1648520800000|2022-03-29 02:26:40|3401.19|3393.49|3401.32|3393.62|3401.32|3393.62|3401.19|3393.49|9
1648520810000|2022-03-29 02:26:50|3401.38|3393.68|3402.89|3395.19|3402.89|3395.19|3401.31|3393.61|17
1648520820000|2022-03-29 02:27:00|3402.88|3395.18|3401.81|3394.11|3403.16|3395.46|3401.81|3394.11|27
1648520830000|2022-03-29 02:27:10|3401.93|3394.23|3401.81|3394.11|3402.56|3394.86|3401.81|3394.11|24
1648520840000|2022-03-29 02:27:20|3401.87|3394.17|3405.07|3397.37|3405.15|3397.45|3401.8|3394.1|21
1648520850000|2022-03-29 02:27:30|3405.13|3397.43|3404.47|3396.77|3405.93|3398.23|3404.47|3396.77|33
1648520860000|2022-03-29 02:27:40|3404.48|3396.78|3403.74|3396.04|3404.48|3396.78|3403.22|3395.52|25
1648520870000|2022-03-29 02:27:50|3402.82|3395.12|3404.26|3396.56|3404.72|3397.02|3402.2|3394.5|29
1648520880000|2022-03-29 02:28:00|3404.3|3396.6|3404.49|3396.79|3405.28|3397.58|3404.16|3396.46|28
1648520890000|2022-03-29 02:28:10|3404.47|3396.77|3403.73|3396.03|3404.63|3396.93|3403.73|3396.03|26
1648520900000|2022-03-29 02:28:20|3403.89|3396.19|3404.16|3396.46|3404.58|3396.88|3403.89|3396.19|35
1648520910000|2022-03-29 02:28:30|3404.03|3396.33|3403.25|3395.55|3404.03|3396.33|3402.94|3395.24|35
1648520920000|2022-03-29 02:28:40|3403.28|3395.58|3403.1|3395.4|3403.37|3395.67|3402.1|3394.4|29
1648520930000|2022-03-29 02:28:50|3403.14|3395.44|3403.45|3395.75|3403.58|3395.88|3402.12|3394.42|26
1648520940000|2022-03-29 02:29:00|3403.43|3395.73|3401.92|3394.22|3403.43|3395.73|3401.75|3394.05|35
1648520950000|2022-03-29 02:29:10|3402.03|3394.33|3401.17|3393.47|3402.07|3394.37|3400.94|3393.24|33
1648520960000|2022-03-29 02:29:20|3401.19|3393.49|3401.53|3393.83|3401.53|3393.83|3400.03|3392.33|22
1648520970000|2022-03-29 02:29:30|3401.54|3393.84|3401.36|3393.66|3401.61|3393.91|3400.91|3393.21|23
1648520980000|2022-03-29 02:29:40|3401.52|3393.82|3401.15|3393.45|3401.55|3393.85|3400.33|3392.63|29
1648520990000|2022-03-29 02:29:50|3401.2|3393.5|3402.2|3394.5|3402.5|3394.8|3400.35|3392.65|34
1648521000000|2022-03-29 02:30:00|3402.52|3394.82|3403.68|3395.98|3403.88|3396.18|3401.76|3394.06|38
1648521010000|2022-03-29 02:30:10|3403.62|3395.92|3403.29|3395.59|3403.91|3396.21|3402.43|3394.73|39
1648521020000|2022-03-29 02:30:20|3403.28|3395.58|3402.65|3394.95|3403.28|3395.58|3402.34|3394.64|19
1648521030000|2022-03-29 02:30:30|3402.63|3394.93|3402.66|3394.96|3402.73|3395.03|3402.62|3394.92|20
1648521040000|2022-03-29 02:30:40|3402.63|3394.93|3402.42|3394.72|3402.76|3395.06|3402.36|3394.66|15
1648521050000|2022-03-29 02:30:50|3402.36|3394.66|3403.11|3395.41|3403.11|3395.41|3402.36|3394.66|12
1648521060000|2022-03-29 02:31:00|3403.08|3395.38|3402.84|3395.14|3403.08|3395.38|3402.08|3394.38|23
1648521070000|2022-03-29 02:31:10|3402.77|3395.07|3402.74|3395.04|3403.14|3395.44|3402.74|3395.04|25
1648521080000|2022-03-29 02:31:20|3402.73|3395.03|3396.45|3388.75|3403.82|3396.12|3396.45|3388.75|38
1648521090000|2022-03-29 02:31:30|3396.48|3388.78|3393.16|3385.46|3396.48|3388.78|3391.82|3384.12|39
1648521100000|2022-03-29 02:31:40|3393.04|3385.34|3393.76|3386.06|3393.95|3386.25|3392.34|3384.64|39
1648521110000|2022-03-29 02:31:50|3393.47|3385.77|3394.77|3387.07|3395.51|3387.81|3393.26|3385.56|38
1648521120000|2022-03-29 02:32:00|3394.59|3386.89|3394.16|3386.46|3395.66|3387.96|3393.87|3386.17|35
1648521130000|2022-03-29 02:32:10|3394.02|3386.32|3393.41|3385.71|3394.62|3386.92|3392.31|3384.61|39
1648521140000|2022-03-29 02:32:20|3393.4|3385.7|3393.36|3385.66|3393.72|3386.02|3391.95|3384.25|33
1648521150000|2022-03-29 02:32:30|3393.35|3385.65|3392.83|3385.13|3393.35|3385.65|3391.54|3383.84|33
1648521160000|2022-03-29 02:32:40|3393.29|3385.59|3393.45|3385.75|3394.95|3387.25|3392.22|3384.52|32
1648521170000|2022-03-29 02:32:50|3394.76|3387.06|3395.95|3388.25|3396.08|3388.38|3394.58|3386.88|38
1648521180000|2022-03-29 02:33:00|3396.02|3388.32|3397.47|3389.77|3398.21|3390.51|3395.51|3387.81|33
1648521190000|2022-03-29 02:33:10|3397.43|3389.73|3398.32|3390.62|3398.68|3390.98|3397.1|3389.4|38
1648521200000|2022-03-29 02:33:20|3398.35|3390.65|3399|3391.3|3399.42|3391.72|3398.23|3390.53|21
1648521210000|2022-03-29 02:33:30|3399.07|3391.37|3399.22|3391.52|3400.12|3392.42|3399.07|3391.37|20
1648521220000|2022-03-29 02:33:40|3399.31|3391.61|3399.53|3391.83|3399.94|3392.24|3399.08|3391.38|12
1648521230000|2022-03-29 02:33:50|3399.61|3391.91|3400.2|3392.5|3400.9|3393.2|3399.61|3391.91|11
1648521240000|2022-03-29 02:34:00|3400.19|3392.49|3399.66|3391.96|3400.61|3392.91|3399.66|3391.96|19
1648521250000|2022-03-29 02:34:10|3399.97|3392.27|3400.43|3392.73|3400.43|3392.73|3399.97|3392.27|19
1648521260000|2022-03-29 02:34:20|3400.37|3392.67|3402|3394.3|3402|3394.3|3400.32|3392.62|24
1648521270000|2022-03-29 02:34:30|3402.13|3394.43|3400.85|3393.15|3402.48|3394.78|3400.84|3393.14|27
1648521280000|2022-03-29 02:34:40|3402.01|3394.31|3401.41|3393.71|3402.01|3394.31|3400.84|3393.14|29
1648521290000|2022-03-29 02:34:50|3401.08|3393.38|3401|3393.3|3401.88|3394.18|3400.83|3393.13|29
1648521300000|2022-03-29 02:35:00|3401.34|3393.64|3400.14|3392.44|3401.34|3393.64|3399.8|3392.1|28
1648521310000|2022-03-29 02:35:10|3400.34|3392.64|3400.2|3392.5|3400.9|3393.2|3399.63|3391.93|34
1648521320000|2022-03-29 02:35:20|3400.22|3392.52|3399.48|3391.78|3400.31|3392.61|3397.75|3390.05|30
1648521330000|2022-03-29 02:35:30|3399.02|3391.32|3397.99|3390.29|3399.68|3391.98|3396.8|3389.1|25
1648521340000|2022-03-29 02:35:40|3398.23|3390.53|3398.86|3391.16|3400.21|3392.51|3396.8|3389.1|25
1648521350000|2022-03-29 02:35:50|3399.78|3392.08|3399.07|3391.37|3400.54|3392.84|3398.53|3390.83|34
1648521360000|2022-03-29 02:36:00|3399.82|3392.12|3400.21|3392.51|3400.39|3392.69|3398.53|3390.83|22
1648521370000|2022-03-29 02:36:10|3399.72|3392.02|3398.8|3391.1|3400.32|3392.62|3398.72|3391.02|22
1648521380000|2022-03-29 02:36:20|3398.57|3390.87|3400.21|3392.51|3400.21|3392.51|3397.13|3389.43|27
1648521390000|2022-03-29 02:36:30|3399.44|3391.74|3397.08|3389.38|3399.67|3391.97|3397.08|3389.38|30
1648521400000|2022-03-29 02:36:40|3398.37|3390.67|3398.55|3390.85|3399.48|3391.78|3397.44|3389.74|27
1648521410000|2022-03-29 02:36:50|3398.56|3390.86|3397|3389.3|3399.25|3391.55|3397|3389.3|31
1648521420000|2022-03-29 02:37:00|3397.15|3389.45|3397.3|3389.6|3397.48|3389.78|3396.66|3388.96|22
1648521430000|2022-03-29 02:37:10|3397.31|3389.61|3397.11|3389.41|3397.7|3390|3397.03|3389.33|27
1648521440000|2022-03-29 02:37:20|3397.7|3390|3397.26|3389.56|3397.81|3390.11|3397.07|3389.37|29
1648521450000|2022-03-29 02:37:30|3397.27|3389.57|3397.96|3390.26|3397.99|3390.29|3397.26|3389.56|8
1648521460000|2022-03-29 02:37:40|3397.83|3390.13|3397.47|3389.77|3397.94|3390.24|3397.16|3389.46|18
1648521470000|2022-03-29 02:37:50|3397.5|3389.8|3397.27|3389.57|3398.58|3390.88|3396.99|3389.29|24
1648521480000|2022-03-29 02:38:00|3397.32|3389.62|3397.01|3389.31|3398.03|3390.33|3397.01|3389.31|23
1648521490000|2022-03-29 02:38:10|3396.67|3388.97|3397.04|3389.34|3397.64|3389.94|3396.16|3388.46|31
1648521500000|2022-03-29 02:38:20|3396.86|3389.16|3395.73|3388.03|3397.14|3389.44|3395.72|3388.02|20
1648521510000|2022-03-29 02:38:30|3395.76|3388.06|3397.15|3389.45|3397.95|3390.25|3395.76|3388.06|26
1648521520000|2022-03-29 02:38:40|3397.2|3389.5|3397.35|3389.65|3397.86|3390.16|3396.9|3389.2|26
1648521530000|2022-03-29 02:38:50|3397.24|3389.54|3396.19|3388.49|3397.62|3389.92|3396.19|3388.49|31
1648521540000|2022-03-29 02:39:00|3396.62|3388.92|3394.7|3387|3397.29|3389.59|3394.69|3386.99|29
1648521550000|2022-03-29 02:39:10|3394.71|3387.01|3395.07|3387.37|3395.96|3388.26|3394.64|3386.94|26
1648521560000|2022-03-29 02:39:20|3395.11|3387.41|3394.12|3386.42|3395.97|3388.27|3394.12|3386.42|14
1648521570000|2022-03-29 02:39:30|3393.88|3386.18|3395.43|3387.73|3396.03|3388.33|3393.88|3386.18|12
1648521580000|2022-03-29 02:39:40|3395.46|3387.76|3395.37|3387.67|3395.46|3387.76|3395.33|3387.63|9
1648521600000|2022-03-29 02:40:00|3395.41|3387.71|3394.45|3386.75|3395.41|3387.71|3394.45|3386.75|14
1648521610000|2022-03-29 02:40:10|3394.66|3386.96|3394.73|3387.03|3394.91|3387.21|3394.66|3386.96|6
1648521620000|2022-03-29 02:40:20|3394.51|3386.81|3393.85|3386.15|3394.59|3386.89|3393.07|3385.37|20
1648521630000|2022-03-29 02:40:30|3393.54|3385.84|3392.96|3385.26|3394.5|3386.8|3392.19|3384.49|34
1648521640000|2022-03-29 02:40:40|3392.94|3385.24|3392.42|3384.72|3393.63|3385.93|3392.42|3384.72|36
1648521650000|2022-03-29 02:40:50|3392.45|3384.75|3392.38|3384.68|3393.66|3385.96|3392.27|3384.57|29
1648521660000|2022-03-29 02:41:00|3392.89|3385.19|3392.77|3385.07|3394.11|3386.41|3392.22|3384.52|18
1648521670000|2022-03-29 02:41:10|3392.86|3385.16|3392.7|3385|3393.84|3386.14|3392.04|3384.34|25
1648521680000|2022-03-29 02:41:20|3392.53|3384.83|3392.47|3384.77|3393.73|3386.03|3392.47|3384.77|9
1648521690000|2022-03-29 02:41:30|3392.64|3384.94|3393.89|3386.19|3393.89|3386.19|3392.53|3384.83|16
1648521700000|2022-03-29 02:41:40|3393.36|3385.66|3392.36|3384.66|3393.36|3385.66|3392.36|3384.66|29
1648521710000|2022-03-29 02:41:50|3392.61|3384.91|3392.47|3384.77|3393.23|3385.53|3392.32|3384.62|29
1648521720000|2022-03-29 02:42:00|3392.57|3384.87|3392.75|3385.05|3393.37|3385.67|3392.57|3384.87|10
1648521730000|2022-03-29 02:42:10|3392.76|3385.06|3392.53|3384.83|3393.16|3385.46|3392.11|3384.41|20
1648521740000|2022-03-29 02:42:20|3392.63|3384.93|3392.72|3385.02|3392.72|3385.02|3392.63|3384.93|2
1648521750000|2022-03-29 02:42:30|3392.81|3385.11|3394.05|3386.35|3394.5|3386.8|3392.81|3385.11|8
1648521760000|2022-03-29 02:42:40|3394.12|3386.42|3394.05|3386.35|3394.12|3386.42|3394.05|3386.35|4
1648521770000|2022-03-29 02:42:50|3394.08|3386.38|3393.49|3385.79|3394.14|3386.44|3393.49|3385.79|13
1648521780000|2022-03-29 02:43:00|3393.51|3385.81|3393.04|3385.34|3393.51|3385.81|3392.94|3385.24|16
1648521790000|2022-03-29 02:43:10|3393.36|3385.66|3393.19|3385.49|3393.82|3386.12|3393.04|3385.34|9
1648521800000|2022-03-29 02:43:20|3393.85|3386.15|3392.94|3385.24|3393.85|3386.15|3392.94|3385.24|15
1648521810000|2022-03-29 02:43:30|3393.11|3385.41|3393.37|3385.67|3393.98|3386.28|3392.9|3385.2|20
1648521820000|2022-03-29 02:43:40|3393.35|3385.65|3393.13|3385.43|3393.71|3386.01|3392.61|3384.91|30
1648521830000|2022-03-29 02:43:50|3393.11|3385.41|3393.43|3385.73|3393.73|3386.03|3392.81|3385.11|20
1648521840000|2022-03-29 02:44:00|3393.67|3385.97|3392.39|3384.69|3393.67|3385.97|3392.32|3384.62|17
1648521850000|2022-03-29 02:44:10|3392.4|3384.7|3391.56|3383.86|3392.4|3384.7|3391.43|3383.73|31
1648521860000|2022-03-29 02:44:20|3391.52|3383.82|3392.3|3384.6|3392.32|3384.62|3391.46|3383.76|30
1648521870000|2022-03-29 02:44:30|3392.31|3384.61|3391.84|3384.14|3392.4|3384.7|3391.84|3384.14|32
1648521880000|2022-03-29 02:44:40|3391.86|3384.16|3391.78|3384.08|3392.8|3385.1|3391.78|3384.08|13
1648521890000|2022-03-29 02:44:50|3391.81|3384.11|3391.96|3384.26|3392.25|3384.55|3391.8|3384.1|7
1648521900000|2022-03-29 02:45:00|3391.93|3384.23|3391.78|3384.08|3392.36|3384.66|3391.78|3384.08|27
1648521910000|2022-03-29 02:45:10|3391.85|3384.15|3391.79|3384.09|3392.15|3384.45|3391.71|3384.01|21
1648521920000|2022-03-29 02:45:20|3391.68|3383.98|3389.45|3381.75|3391.84|3384.14|3389.28|3381.58|33
1648521930000|2022-03-29 02:45:30|3389.86|3382.16|3390.72|3383.02|3390.72|3383.02|3389.86|3382.16|18
1648521940000|2022-03-29 02:45:40|3390.64|3382.94|3390.74|3383.04|3390.82|3383.12|3390.64|3382.94|8
1648521950000|2022-03-29 02:45:50|3390.78|3383.08|3391.07|3383.37|3391.23|3383.53|3390.78|3383.08|27
1648521960000|2022-03-29 02:46:00|3391.06|3383.36|3390.84|3383.14|3391.08|3383.38|3390.54|3382.84|16
1648521970000|2022-03-29 02:46:10|3391.09|3383.39|3390.85|3383.15|3391.2|3383.5|3390.84|3383.14|11
1648521980000|2022-03-29 02:46:20|3391.17|3383.47|3390.75|3383.05|3391.99|3384.29|3390.65|3382.95|28
1648521990000|2022-03-29 02:46:30|3390.88|3383.18|3390.11|3382.41|3391.08|3383.38|3390.11|3382.41|18
1648522000000|2022-03-29 02:46:40|3391.04|3383.34|3390.88|3383.18|3391.06|3383.36|3390.21|3382.51|23
1648522010000|2022-03-29 02:46:50|3391.03|3383.33|3390.69|3382.99|3391.03|3383.33|3389.88|3382.18|17
1648522020000|2022-03-29 02:47:00|3389.91|3382.21|3391.78|3384.08|3391.97|3384.27|3389.91|3382.21|16
1648522030000|2022-03-29 02:47:10|3391.5|3383.8|3391.5|3383.8|3391.78|3384.08|3390.39|3382.69|29
1648522040000|2022-03-29 02:47:20|3391.48|3383.78|3392.42|3384.72|3392.44|3384.74|3390.29|3382.59|34
1648522050000|2022-03-29 02:47:30|3392.44|3384.74|3392.32|3384.62|3392.44|3384.74|3390.8|3383.1|30
1648522060000|2022-03-29 02:47:40|3391.88|3384.18|3391.06|3383.36|3392.32|3384.62|3390.8|3383.1|32
1648522070000|2022-03-29 02:47:50|3391.03|3383.33|3390.97|3383.27|3391.7|3384|3390.65|3382.95|27
1648522080000|2022-03-29 02:48:00|3390.91|3383.21|3390.43|3382.73|3391.75|3384.05|3390.42|3382.72|30
1648522090000|2022-03-29 02:48:10|3390.41|3382.71|3390.84|3383.14|3391.32|3383.62|3389.8|3382.1|37
1648522100000|2022-03-29 02:48:20|3390.51|3382.81|3390.51|3382.81|3391.39|3383.69|3389.34|3381.64|37
1648522110000|2022-03-29 02:48:30|3390.49|3382.79|3390.51|3382.81|3391.23|3383.53|3389.58|3381.88|37
1648522120000|2022-03-29 02:48:40|3390.54|3382.84|3390.29|3382.59|3390.6|3382.9|3390.27|3382.57|25
1648522130000|2022-03-29 02:48:50|3390.18|3382.48|3389.77|3382.07|3390.23|3382.53|3388.96|3381.26|36
1648522140000|2022-03-29 02:49:00|3389.84|3382.14|3389.84|3382.14|3389.9|3382.2|3389.2|3381.5|30
1648522150000|2022-03-29 02:49:10|3389.86|3382.16|3388.72|3381.02|3389.86|3382.16|3388.47|3380.77|29
1648522160000|2022-03-29 02:49:20|3388.67|3380.97|3388.98|3381.28|3389.07|3381.37|3387.9|3380.2|33
1648522170000|2022-03-29 02:49:30|3389.02|3381.32|3388.6|3380.9|3389.05|3381.35|3388.37|3380.67|29
1648522180000|2022-03-29 02:49:40|3388.59|3380.89|3386.28|3378.58|3388.89|3381.19|3386.28|3378.58|37
1648522190000|2022-03-29 02:49:50|3386|3378.3|3384.61|3376.91|3386.06|3378.36|3384.29|3376.59|35
1648522200000|2022-03-29 02:50:00|3384.59|3376.89|3384.79|3377.09|3385.2|3377.5|3383.44|3375.74|37
1648522210000|2022-03-29 02:50:10|3384.65|3376.95|3384.68|3376.98|3385.12|3377.42|3384.03|3376.33|22
1648522220000|2022-03-29 02:50:20|3384.77|3377.07|3384.69|3376.99|3384.78|3377.08|3383.87|3376.17|23
1648522230000|2022-03-29 02:50:30|3384.7|3377|3383.4|3375.7|3384.7|3377|3383.3|3375.6|31
1648522240000|2022-03-29 02:50:40|3383.51|3375.81|3382.12|3374.42|3383.69|3375.99|3381.81|3374.11|38
1648522250000|2022-03-29 02:50:50|3382.03|3374.33|3381.73|3374.03|3382.13|3374.43|3381.68|3373.98|21
1648522260000|2022-03-29 02:51:00|3381.74|3374.04|3382.16|3374.46|3382.98|3375.28|3381.42|3373.72|27
1648522270000|2022-03-29 02:51:10|3382.13|3374.43|3381.8|3374.1|3383.26|3375.56|3381.62|3373.92|33
1648522280000|2022-03-29 02:51:20|3382.53|3374.83|3381.21|3373.51|3382.53|3374.83|3381.21|3373.51|21
1648522290000|2022-03-29 02:51:30|3381.49|3373.79|3381.54|3373.84|3381.89|3374.19|3381.14|3373.44|26
1648522300000|2022-03-29 02:51:40|3381.6|3373.9|3381.11|3373.41|3381.91|3374.21|3381.11|3373.41|27
1648522310000|2022-03-29 02:51:50|3381.01|3373.31|3381.45|3373.75|3381.45|3373.75|3379.79|3372.09|34
1648522320000|2022-03-29 02:52:00|3381.26|3373.56|3381.53|3373.83|3381.63|3373.93|3379.91|3372.21|27
1648522330000|2022-03-29 02:52:10|3381.46|3373.76|3381.9|3374.2|3382.72|3375.02|3380.96|3373.26|32
1648522340000|2022-03-29 02:52:20|3381.93|3374.23|3380.95|3373.25|3381.93|3374.23|3380.93|3373.23|19
1648522350000|2022-03-29 02:52:30|3381.02|3373.32|3380.92|3373.22|3381.66|3373.96|3380.57|3372.87|32
1648522360000|2022-03-29 02:52:40|3381.88|3374.18|3382.08|3374.38|3382.66|3374.96|3381.07|3373.37|33
1648522370000|2022-03-29 02:52:50|3381.89|3374.19|3382.68|3374.98|3383.73|3376.03|3381.78|3374.08|29
1648522380000|2022-03-29 02:53:00|3382.87|3375.17|3382.76|3375.06|3383.88|3376.18|3382.51|3374.81|27
1648522390000|2022-03-29 02:53:10|3382.9|3375.2|3383.23|3375.53|3383.76|3376.06|3382.7|3375|23
1648522400000|2022-03-29 02:53:20|3384.07|3376.37|3383.34|3375.64|3384.07|3376.37|3383.14|3375.44|28
1648522410000|2022-03-29 02:53:30|3383.43|3375.73|3383.02|3375.32|3384.75|3377.05|3382.92|3375.22|36
1648522420000|2022-03-29 02:53:40|3382.88|3375.18|3382.04|3374.34|3383.78|3376.08|3382.04|3374.34|36
1648522430000|2022-03-29 02:53:50|3381.43|3373.73|3380.77|3373.07|3381.79|3374.09|3379.61|3371.91|37
1648522440000|2022-03-29 02:54:00|3381.27|3373.57|3380.6|3372.9|3381.83|3374.13|3380.28|3372.58|25
1648522450000|2022-03-29 02:54:10|3380.61|3372.91|3380.76|3373.06|3381.43|3373.73|3380.16|3372.46|28
1648522460000|2022-03-29 02:54:20|3380.74|3373.04|3380.47|3372.77|3380.74|3373.04|3379.7|3372|26
1648522470000|2022-03-29 02:54:30|3380.46|3372.76|3380.83|3373.13|3380.92|3373.22|3379.7|3372|13
1648522480000|2022-03-29 02:54:40|3380.96|3373.26|3380.91|3373.21|3380.96|3373.26|3380.82|3373.12|11
1648522490000|2022-03-29 02:54:50|3380.83|3373.13|3382|3374.3|3382.13|3374.43|3380.7|3373|18
1648522500000|2022-03-29 02:55:00|3382.02|3374.32|3382.12|3374.42|3382.23|3374.53|3381.81|3374.11|15
1648522510000|2022-03-29 02:55:10|3382.43|3374.73|3382.55|3374.85|3382.71|3375.01|3382.43|3374.73|22
1648522520000|2022-03-29 02:55:20|3382.52|3374.82|3383.32|3375.62|3383.6|3375.9|3382.21|3374.51|35
1648522530000|2022-03-29 02:55:30|3383.08|3375.38|3383.48|3375.78|3384.17|3376.47|3382.66|3374.96|35
1648522540000|2022-03-29 02:55:40|3383.83|3376.13|3384.29|3376.59|3384.49|3376.79|3383.53|3375.83|31
1648522550000|2022-03-29 02:55:50|3384.14|3376.44|3384.07|3376.37|3384.75|3377.05|3383.35|3375.65|36
1648522560000|2022-03-29 02:56:00|3383.68|3375.98|3383.51|3375.81|3384.12|3376.42|3383.17|3375.47|23
1648522570000|2022-03-29 02:56:10|3383.55|3375.85|3383.47|3375.77|3383.56|3375.86|3383.4|3375.7|22
1648522580000|2022-03-29 02:56:20|3383.5|3375.8|3380.81|3373.11|3384.03|3376.33|3380.72|3373.02|34
1648522590000|2022-03-29 02:56:30|3380.87|3373.17|3381.05|3373.35|3381.05|3373.35|3380.14|3372.44|26
1648522600000|2022-03-29 02:56:40|3380.64|3372.94|3380.14|3372.44|3381.18|3373.48|3380.09|3372.39|23
1648522610000|2022-03-29 02:56:50|3380.06|3372.36|3378.75|3371.05|3380.06|3372.36|3378.6|3370.9|32
1648522620000|2022-03-29 02:57:00|3378.74|3371.04|3378.57|3370.87|3378.95|3371.25|3378.41|3370.71|27
1648522630000|2022-03-29 02:57:10|3378.49|3370.79|3378.46|3370.76|3379.85|3372.15|3378|3370.3|30
1648522640000|2022-03-29 02:57:20|3378.74|3371.04|3378.55|3370.85|3378.83|3371.13|3378.43|3370.73|18
1648522650000|2022-03-29 02:57:30|3378.58|3370.88|3379.51|3371.81|3379.51|3371.81|3378.33|3370.63|20
1648522660000|2022-03-29 02:57:40|3379.95|3372.25|3378.71|3371.01|3379.95|3372.25|3378.58|3370.88|29
1648522670000|2022-03-29 02:57:50|3378.68|3370.98|3378.44|3370.74|3379.31|3371.61|3378.44|3370.74|30
1648522680000|2022-03-29 02:58:00|3378.54|3370.84|3378.43|3370.73|3379.79|3372.09|3378.07|3370.37|25
1648522690000|2022-03-29 02:58:10|3378.57|3370.87|3378.45|3370.75|3378.87|3371.17|3378.15|3370.45|25
1648522700000|2022-03-29 02:58:20|3378.69|3370.99|3379.6|3371.9|3380.46|3372.76|3378.15|3370.45|27
1648522710000|2022-03-29 02:58:30|3379.55|3371.85|3379.63|3371.93|3380.32|3372.62|3378.94|3371.24|30
1648522720000|2022-03-29 02:58:40|3380.26|3372.56|3379.3|3371.6|3380.37|3372.67|3379.29|3371.59|31
1648522730000|2022-03-29 02:58:50|3379.4|3371.7|3379.06|3371.36|3380.76|3373.06|3379.06|3371.36|25
1648522740000|2022-03-29 02:59:00|3380.36|3372.66|3379.2|3371.5|3380.78|3373.08|3379.06|3371.36|14
1648522750000|2022-03-29 02:59:10|3379.54|3371.84|3379.46|3371.76|3380.53|3372.83|3379.32|3371.62|21
1648522760000|2022-03-29 02:59:20|3379.51|3371.81|3379.08|3371.38|3380.37|3372.67|3379.04|3371.34|31
1648522770000|2022-03-29 02:59:30|3379.2|3371.5|3378.72|3371.02|3380.16|3372.46|3378.58|3370.88|31
1648522780000|2022-03-29 02:59:40|3379.26|3371.56|3379.27|3371.57|3379.39|3371.69|3378.59|3370.89|26
1648522790000|2022-03-29 02:59:50|3379.34|3371.64|3379.04|3371.34|3379.61|3371.91|3378.77|3371.07|26
1648522800000|2022-03-29 03:00:00|3379.05|3371.35|3378.01|3370.31|3379.99|3372.29|3377.17|3369.47|37
1648522810000|2022-03-29 03:00:10|3378.94|3371.24|3377.91|3370.21|3379.37|3371.67|3377.88|3370.18|32
1648522820000|2022-03-29 03:00:20|3377.92|3370.22|3378.31|3370.61|3378.69|3370.99|3377.58|3369.88|26
1648522830000|2022-03-29 03:00:30|3378.3|3370.6|3377.25|3369.55|3378.3|3370.6|3377.25|3369.55|27
1648522840000|2022-03-29 03:00:40|3377.39|3369.69|3377.6|3369.9|3377.74|3370.04|3377.17|3369.47|28
1648522850000|2022-03-29 03:00:50|3377.66|3369.96|3378.02|3370.32|3378.07|3370.37|3377.09|3369.39|18
1648522860000|2022-03-29 03:01:00|3377.34|3369.64|3378.96|3371.26|3379.52|3371.82|3376.7|3369|24
1648522870000|2022-03-29 03:01:10|3379.14|3371.44|3379.29|3371.59|3379.73|3372.03|3378.81|3371.11|29
1648522880000|2022-03-29 03:01:20|3379.07|3371.37|3378.62|3370.92|3379.17|3371.47|3378.59|3370.89|22
1648522890000|2022-03-29 03:01:30|3378.63|3370.93|3379.02|3371.32|3380.01|3372.31|3378.63|3370.93|27
1648522900000|2022-03-29 03:01:40|3379.03|3371.33|3379.04|3371.34|3379.62|3371.92|3378.35|3370.65|35
1648522910000|2022-03-29 03:01:50|3378.04|3370.34|3378.82|3371.12|3378.95|3371.25|3378.04|3370.34|30
1648522920000|2022-03-29 03:02:00|3378.77|3371.07|3377.59|3369.89|3378.91|3371.21|3377.59|3369.89|37
1648522930000|2022-03-29 03:02:10|3377.58|3369.88|3377.61|3369.91|3377.97|3370.27|3377.3|3369.6|32
1648522940000|2022-03-29 03:02:20|3377.58|3369.88|3377.13|3369.43|3377.85|3370.15|3377.07|3369.37|32
1648522950000|2022-03-29 03:02:30|3377.15|3369.45|3377.39|3369.69|3377.4|3369.7|3377.07|3369.37|27
1648522960000|2022-03-29 03:02:40|3377.38|3369.68|3377.35|3369.65|3377.46|3369.76|3377.29|3369.59|11
1648522970000|2022-03-29 03:02:50|3377.4|3369.7|3377.59|3369.89|3377.73|3370.03|3377.4|3369.7|15
1648522980000|2022-03-29 03:03:00|3377.57|3369.87|3379.49|3371.79|3379.49|3371.79|3377.57|3369.87|33
1648522990000|2022-03-29 03:03:10|3377.83|3370.13|3378.45|3370.75|3379.4|3371.7|3377.83|3370.13|27
1648523000000|2022-03-29 03:03:20|3379.42|3371.72|3378.88|3371.18|3379.98|3372.28|3378.67|3370.97|23
1648523010000|2022-03-29 03:03:30|3378.98|3371.28|3379.41|3371.71|3380.38|3372.68|3378.66|3370.96|31
1648523020000|2022-03-29 03:03:40|3379.23|3371.53|3379.49|3371.79|3380.06|3372.36|3379.14|3371.44|23
1648523030000|2022-03-29 03:03:50|3379.5|3371.8|3378.46|3370.76|3379.5|3371.8|3377.24|3369.54|32
1648523040000|2022-03-29 03:04:00|3378.39|3370.69|3378.86|3371.16|3378.86|3371.16|3377.39|3369.69|31
1648523050000|2022-03-29 03:04:10|3377.78|3370.08|3379.04|3371.34|3379.04|3371.34|3377.55|3369.85|23
1648523060000|2022-03-29 03:04:20|3378.03|3370.33|3377.96|3370.26|3379.06|3371.36|3377.37|3369.67|26
1648523070000|2022-03-29 03:04:30|3377.97|3370.27|3378.01|3370.31|3378.1|3370.4|3377.45|3369.75|24
1648523080000|2022-03-29 03:04:40|3377.96|3370.26|3378.78|3371.08|3378.82|3371.12|3377.89|3370.19|25
1648523090000|2022-03-29 03:04:50|3378.58|3370.88|3380.06|3372.36|3380.06|3372.36|3378.58|3370.88|12
1648523100000|2022-03-29 03:05:00|3380.3|3372.6|3381.05|3373.35|3381.08|3373.38|3380.25|3372.55|17
1648523110000|2022-03-29 03:05:10|3381.08|3373.38|3380.77|3373.07|3381.08|3373.38|3380.77|3373.07|19
1648523120000|2022-03-29 03:05:20|3380.84|3373.14|3381.51|3373.81|3382.72|3375.02|3380.77|3373.07|26
1648523130000|2022-03-29 03:05:30|3381.49|3373.79|3383.39|3375.69|3383.45|3375.75|3381.37|3373.67|25
1648523140000|2022-03-29 03:05:40|3382.66|3374.96|3383.94|3376.24|3383.98|3376.28|3382.25|3374.55|28
1648523150000|2022-03-29 03:05:50|3383.9|3376.2|3383.34|3375.64|3383.9|3376.2|3383.3|3375.6|27
1648523160000|2022-03-29 03:06:00|3383.28|3375.58|3383.8|3376.1|3383.8|3376.1|3383.28|3375.58|13
1648523180000|2022-03-29 03:06:20|3384.02|3376.32|3384.47|3376.77|3384.98|3377.28|3384.02|3376.32|9
1648523190000|2022-03-29 03:06:30|3384.56|3376.86|3384.69|3376.99|3384.69|3376.99|3384.21|3376.51|10
1648523200000|2022-03-29 03:06:40|3384.64|3376.94|3384.95|3377.25|3385.23|3377.53|3384.21|3376.51|19
1648523210000|2022-03-29 03:06:50|3385.14|3377.44|3384.79|3377.09|3385.14|3377.44|3384.35|3376.65|15
1648523220000|2022-03-29 03:07:00|3384.66|3376.96|3385.14|3377.44|3385.18|3377.48|3383.79|3376.09|20
1648523230000|2022-03-29 03:07:10|3384.8|3377.1|3384.54|3376.84|3385.77|3378.07|3384.26|3376.56|28
1648523240000|2022-03-29 03:07:20|3384.5|3376.8|3384.41|3376.71|3385.09|3377.39|3384.41|3376.71|8
1648523250000|2022-03-29 03:07:30|3384.5|3376.8|3384.12|3376.42|3384.95|3377.25|3384.12|3376.42|16
1648523260000|2022-03-29 03:07:40|3384.28|3376.58|3384.31|3376.61|3384.32|3376.62|3384.11|3376.41|24
1648523270000|2022-03-29 03:07:50|3384.24|3376.54|3384.12|3376.42|3384.43|3376.73|3384.11|3376.41|21
1648523280000|2022-03-29 03:08:00|3383.78|3376.08|3383.62|3375.92|3384.15|3376.45|3383.61|3375.91|28
1648523290000|2022-03-29 03:08:10|3383.61|3375.91|3382.36|3374.66|3383.83|3376.13|3382.28|3374.58|33
1648523300000|2022-03-29 03:08:20|3382.53|3374.83|3382.36|3374.66|3383.01|3375.31|3382.36|3374.66|33
1648523310000|2022-03-29 03:08:30|3382.35|3374.65|3381.95|3374.25|3382.86|3375.16|3381.91|3374.21|35
1648523320000|2022-03-29 03:08:40|3381.93|3374.23|3381.8|3374.1|3382.66|3374.96|3381.51|3373.81|31
1648523330000|2022-03-29 03:08:50|3381.71|3374.01|3381.31|3373.61|3382.63|3374.93|3380.54|3372.84|29
1648523340000|2022-03-29 03:09:00|3380.74|3373.04|3381.31|3373.61|3381.4|3373.7|3379.96|3372.26|32
1648523350000|2022-03-29 03:09:10|3381.14|3373.44|3381.43|3373.73|3381.43|3373.73|3380.19|3372.49|35
1648523360000|2022-03-29 03:09:20|3381.33|3373.63|3382.1|3374.4|3382.56|3374.86|3380.34|3372.64|36
1648523370000|2022-03-29 03:09:30|3381.35|3373.65|3381.32|3373.62|3382.12|3374.42|3381.27|3373.57|38
1648523380000|2022-03-29 03:09:40|3381.35|3373.65|3380.98|3373.28|3381.58|3373.88|3380.6|3372.9|21
1648523390000|2022-03-29 03:09:50|3380.86|3373.16|3380.14|3372.44|3381.32|3373.62|3379.83|3372.13|28
1648523400000|2022-03-29 03:10:00|3380.34|3372.64|3380.96|3373.26|3381.43|3373.73|3379.54|3371.84|27
1648523410000|2022-03-29 03:10:10|3381.24|3373.54|3381.16|3373.46|3381.58|3373.88|3380.96|3373.26|27
1648523420000|2022-03-29 03:10:20|3380.91|3373.21|3380.95|3373.25|3381.23|3373.53|3380.88|3373.18|27
1648523430000|2022-03-29 03:10:30|3380.69|3372.99|3380.74|3373.04|3381.23|3373.53|3380.5|3372.8|31
1648523440000|2022-03-29 03:10:40|3380.76|3373.06|3380.45|3372.75|3380.76|3373.06|3380.32|3372.62|30
1648523450000|2022-03-29 03:10:50|3380.33|3372.63|3380.13|3372.43|3380.57|3372.87|3380.1|3372.4|26
1648523460000|2022-03-29 03:11:00|3380.08|3372.38|3379.77|3372.07|3380.32|3372.62|3379.01|3371.31|28
1648523470000|2022-03-29 03:11:10|3379.8|3372.1|3380.38|3372.68|3380.42|3372.72|3379.22|3371.52|33
1648523480000|2022-03-29 03:11:20|3380.35|3372.65|3379.33|3371.63|3380.35|3372.65|3379.26|3371.56|24
1648523490000|2022-03-29 03:11:30|3379.37|3371.67|3379.2|3371.5|3379.44|3371.74|3379.09|3371.39|23
1648523500000|2022-03-29 03:11:40|3379.19|3371.49|3379.38|3371.68|3379.55|3371.85|3379.18|3371.48|30
1648523510000|2022-03-29 03:11:50|3379.39|3371.69|3379.21|3371.51|3379.44|3371.74|3379.16|3371.46|23
1648523520000|2022-03-29 03:12:00|3379.22|3371.52|3379.56|3371.86|3379.56|3371.86|3378.68|3370.98|27
1648523530000|2022-03-29 03:12:10|3378.77|3371.07|3378.97|3371.27|3379.09|3371.39|3378.77|3371.07|18
1648523540000|2022-03-29 03:12:20|3378.98|3371.28|3378.77|3371.07|3379.3|3371.6|3378.27|3370.57|26
1648523550000|2022-03-29 03:12:30|3377.92|3370.22|3378.52|3370.82|3378.72|3371.02|3377.92|3370.22|34
1648523560000|2022-03-29 03:12:40|3377.98|3370.28|3378.19|3370.49|3378.19|3370.49|3377.48|3369.78|27
1648523570000|2022-03-29 03:12:50|3377.25|3369.55|3377.4|3369.7|3378.25|3370.55|3377.2|3369.5|36
1648523580000|2022-03-29 03:13:00|3377.41|3369.71|3378.28|3370.58|3378.9|3371.2|3376.54|3368.84|28
1648523590000|2022-03-29 03:13:10|3378.31|3370.61|3378.08|3370.38|3378.87|3371.17|3377.84|3370.14|30
1648523600000|2022-03-29 03:13:20|3377.91|3370.21|3377.83|3370.13|3378.64|3370.94|3377.19|3369.49|35
1648523610000|2022-03-29 03:13:30|3377.3|3369.6|3376.88|3369.18|3377.71|3370.01|3376.48|3368.78|34
1648523620000|2022-03-29 03:13:40|3376.8|3369.1|3376.65|3368.95|3376.84|3369.14|3376.35|3368.65|32
1648523630000|2022-03-29 03:13:50|3376.59|3368.89|3374.85|3367.15|3376.59|3368.89|3374.5|3366.8|37
1648523640000|2022-03-29 03:14:00|3374.65|3366.95|3374.64|3366.94|3374.84|3367.14|3374.52|3366.82|28
1648523650000|2022-03-29 03:14:10|3374.68|3366.98|3374.86|3367.16|3375|3367.3|3374.45|3366.75|29
1648523660000|2022-03-29 03:14:20|3374.95|3367.25|3374.86|3367.16|3374.95|3367.25|3374.78|3367.08|22
1648523670000|2022-03-29 03:14:30|3374.85|3367.15|3373.77|3366.07|3374.88|3367.18|3373.76|3366.06|22
1648523680000|2022-03-29 03:14:40|3373.82|3366.12|3373.65|3365.95|3374.54|3366.84|3373.1|3365.4|33
1648523690000|2022-03-29 03:14:50|3373.5|3365.8|3373.69|3365.99|3373.72|3366.02|3372.11|3364.41|33
1648523700000|2022-03-29 03:15:00|3373.41|3365.71|3373.91|3366.21|3374.12|3366.42|3372.11|3364.41|36
1648523710000|2022-03-29 03:15:10|3373.38|3365.68|3374.81|3367.11|3374.98|3367.28|3373.18|3365.48|26
1648523720000|2022-03-29 03:15:20|3374.39|3366.69|3374.54|3366.84|3374.93|3367.23|3373.7|3366|38
1648523730000|2022-03-29 03:15:30|3373.97|3366.27|3373.72|3366.02|3374.55|3366.85|3373.56|3365.86|30
1648523740000|2022-03-29 03:15:40|3373.7|3366|3373.44|3365.74|3374.67|3366.97|3373.39|3365.69|37
1648523750000|2022-03-29 03:15:50|3373.54|3365.84|3373.7|3366|3373.94|3366.24|3373.45|3365.75|26
1648523760000|2022-03-29 03:16:00|3373.67|3365.97|3373.66|3365.96|3373.89|3366.19|3373.19|3365.49|30
1648523770000|2022-03-29 03:16:10|3373.2|3365.5|3373.5|3365.8|3373.6|3365.9|3373.07|3365.37|19
1648523780000|2022-03-29 03:16:20|3373.57|3365.87|3372.93|3365.23|3373.59|3365.89|3372.92|3365.22|17
1648523790000|2022-03-29 03:16:30|3372.89|3365.19|3372.98|3365.28|3373.02|3365.32|3372.84|3365.14|18
1648523800000|2022-03-29 03:16:40|3373|3365.3|3373.06|3365.36|3373.06|3365.36|3372.82|3365.12|20
1648523810000|2022-03-29 03:16:50|3373.05|3365.35|3372.89|3365.19|3373.09|3365.39|3372.79|3365.09|16
1648523820000|2022-03-29 03:17:00|3372.87|3365.17|3373.12|3365.42|3373.25|3365.55|3372.86|3365.16|26
1648523830000|2022-03-29 03:17:10|3373.13|3365.43|3373.17|3365.47|3373.17|3365.47|3373.13|3365.43|7
1648523840000|2022-03-29 03:17:20|3373.18|3365.48|3373.83|3366.13|3374.26|3366.56|3373.16|3365.46|24
1648523850000|2022-03-29 03:17:30|3373.5|3365.8|3373.42|3365.72|3374.58|3366.88|3373.22|3365.52|25
1648523860000|2022-03-29 03:17:40|3374.33|3366.63|3373.69|3365.99|3374.59|3366.89|3373.64|3365.94|17
1648523870000|2022-03-29 03:17:50|3373.76|3366.06|3374.53|3366.83|3374.6|3366.9|3373.69|3365.99|16
1648523880000|2022-03-29 03:18:00|3373.77|3366.07|3373.77|3366.07|3374.59|3366.89|3373.2|3365.5|14
1648523890000|2022-03-29 03:18:10|3373.2|3365.5|3373.84|3366.14|3374.58|3366.88|3373.2|3365.5|12
1648523900000|2022-03-29 03:18:20|3374.58|3366.88|3373.57|3365.87|3374.61|3366.91|3373.51|3365.81|26
1648523910000|2022-03-29 03:18:30|3373.58|3365.88|3373.62|3365.92|3374.57|3366.87|3373.33|3365.63|20
1648523920000|2022-03-29 03:18:40|3373.92|3366.22|3373.75|3366.05|3374.61|3366.91|3373.51|3365.81|26
1648523930000|2022-03-29 03:18:50|3373.78|3366.08|3373.3|3365.6|3374.13|3366.43|3373.28|3365.58|25
1648523940000|2022-03-29 03:19:00|3373.34|3365.64|3373.36|3365.66|3374.4|3366.7|3373.26|3365.56|24
1648523950000|2022-03-29 03:19:10|3373.29|3365.59|3373.4|3365.7|3374.18|3366.48|3373.29|3365.59|18
1648523960000|2022-03-29 03:19:20|3373.39|3365.69|3373.44|3365.74|3373.45|3365.75|3372.74|3365.04|26
1648523970000|2022-03-29 03:19:30|3373.47|3365.77|3373.52|3365.82|3373.59|3365.89|3372.83|3365.13|22
1648523980000|2022-03-29 03:19:40|3373.55|3365.85|3373.98|3366.28|3373.98|3366.28|3373.05|3365.35|11
1648523990000|2022-03-29 03:19:50|3373.97|3366.27|3373.97|3366.27|3374.23|3366.53|3373.57|3365.87|29
1648524000000|2022-03-29 03:20:00|3373.88|3366.18|3373.69|3365.99|3374.02|3366.32|3373.65|3365.95|11
1648524010000|2022-03-29 03:20:10|3373.76|3366.06|3374.27|3366.57|3374.27|3366.57|3373.76|3366.06|13
1648524020000|2022-03-29 03:20:20|3374.3|3366.6|3375.04|3367.34|3375.04|3367.34|3373.85|3366.15|12
1648524030000|2022-03-29 03:20:30|3374.99|3367.29|3376.51|3368.81|3376.51|3368.81|3374.86|3367.16|29
1648524040000|2022-03-29 03:20:40|3376.13|3368.43|3375.68|3367.98|3376.62|3368.92|3375.68|3367.98|18
1648524050000|2022-03-29 03:20:50|3375.92|3368.22|3377.31|3369.61|3377.43|3369.73|3375.92|3368.22|27
1648524060000|2022-03-29 03:21:00|3377.33|3369.63|3377.11|3369.41|3377.56|3369.86|3376.93|3369.23|19
1648524070000|2022-03-29 03:21:10|3377.42|3369.72|3377.73|3370.03|3377.74|3370.04|3377.11|3369.41|13
1648524080000|2022-03-29 03:21:20|3377.81|3370.11|3378.14|3370.44|3378.15|3370.45|3377.81|3370.11|13
1648524090000|2022-03-29 03:21:30|3378.15|3370.45|3377.29|3369.59|3378.15|3370.45|3377.29|3369.59|14
1648524100000|2022-03-29 03:21:40|3377.3|3369.6|3377.43|3369.73|3377.6|3369.9|3377.27|3369.57|19
1648524110000|2022-03-29 03:21:50|3377.74|3370.04|3377.6|3369.9|3377.79|3370.09|3377.49|3369.79|22
1648524120000|2022-03-29 03:22:00|3377.61|3369.91|3378.02|3370.32|3378.11|3370.41|3377.47|3369.77|22
1648524130000|2022-03-29 03:22:10|3377.85|3370.15|3377.21|3369.51|3377.93|3370.23|3376.95|3369.25|24
1648524140000|2022-03-29 03:22:20|3377.11|3369.41|3376.92|3369.22|3377.86|3370.16|3376.89|3369.19|31
1648524150000|2022-03-29 03:22:30|3376.95|3369.25|3377.03|3369.33|3377.15|3369.45|3376.79|3369.09|31
1648524160000|2022-03-29 03:22:40|3376.64|3368.94|3376.56|3368.86|3377.08|3369.38|3376.25|3368.55|34
1648524170000|2022-03-29 03:22:50|3376.54|3368.84|3376.9|3369.2|3376.94|3369.24|3376.54|3368.84|26
1648524180000|2022-03-29 03:23:00|3376.5|3368.8|3376.43|3368.73|3376.58|3368.88|3376.14|3368.44|19
1648524190000|2022-03-29 03:23:10|3376.77|3369.07|3376.47|3368.77|3376.8|3369.1|3376.39|3368.69|8
1648524200000|2022-03-29 03:23:20|3376.69|3368.99|3377.15|3369.45|3377.15|3369.45|3376.28|3368.58|16
1648524210000|2022-03-29 03:23:30|3377.03|3369.33|3377.79|3370.09|3378.08|3370.38|3377.01|3369.31|21
1648524220000|2022-03-29 03:23:40|3377.52|3369.82|3377.74|3370.04|3378.6|3370.9|3377.42|3369.72|24
1648524230000|2022-03-29 03:23:50|3378.21|3370.51|3378.78|3371.08|3378.92|3371.22|3378.06|3370.36|24
1648524240000|2022-03-29 03:24:00|3378.82|3371.12|3378.39|3370.69|3378.82|3371.12|3378.08|3370.38|25
1648524250000|2022-03-29 03:24:10|3378.41|3370.71|3379.43|3371.73|3379.53|3371.83|3378.39|3370.69|13
1648524260000|2022-03-29 03:24:20|3379.13|3371.43|3379.56|3371.86|3379.61|3371.91|3379.13|3371.43|14
1648524270000|2022-03-29 03:24:30|3379.53|3371.83|3379.23|3371.53|3379.53|3371.83|3378.99|3371.29|21
1648524280000|2022-03-29 03:24:40|3378.99|3371.29|3378.73|3371.03|3379.31|3371.61|3378.68|3370.98|20
1648524290000|2022-03-29 03:24:50|3378.71|3371.01|3377.43|3369.73|3378.71|3371.01|3377.43|3369.73|34
1648524300000|2022-03-29 03:25:00|3377.21|3369.51|3377.05|3369.35|3377.51|3369.81|3376.64|3368.94|33
1648524310000|2022-03-29 03:25:10|3377.1|3369.4|3377.49|3369.79|3378.08|3370.38|3376.59|3368.89|37
1648524320000|2022-03-29 03:25:20|3377.2|3369.5|3377.58|3369.88|3378.13|3370.43|3377.2|3369.5|30
1648524330000|2022-03-29 03:25:30|3377.52|3369.82|3377.54|3369.84|3378.03|3370.33|3377.34|3369.64|32
1648524340000|2022-03-29 03:25:40|3377.8|3370.1|3377.95|3370.25|3377.95|3370.25|3377.34|3369.64|17
1648524350000|2022-03-29 03:25:50|3377.47|3369.77|3378.68|3370.98|3378.92|3371.22|3377.47|3369.77|33
1648524360000|2022-03-29 03:26:00|3378.71|3371.01|3380.85|3373.15|3381.43|3373.73|3378.71|3371.01|38
1648524370000|2022-03-29 03:26:10|3380.68|3372.98|3381.57|3373.87|3381.85|3374.15|3380.68|3372.98|30
1648524380000|2022-03-29 03:26:20|3381.64|3373.94|3381.62|3373.92|3381.67|3373.97|3380.92|3373.22|23
1648524390000|2022-03-29 03:26:30|3381.61|3373.91|3381.54|3373.84|3381.75|3374.05|3381.22|3373.52|23
1648524400000|2022-03-29 03:26:40|3381.66|3373.96|3382.3|3374.6|3382.68|3374.98|3381.37|3373.67|23
1648524410000|2022-03-29 03:26:50|3382.67|3374.97|3382.3|3374.6|3382.67|3374.97|3382.3|3374.6|3
1648524420000|2022-03-29 03:27:00|3382.39|3374.69|3381.27|3373.57|3382.94|3375.24|3381.27|3373.57|10
1648524430000|2022-03-29 03:27:10|3381.68|3373.98|3381.51|3373.81|3381.68|3373.98|3381.27|3373.57|14
1648524440000|2022-03-29 03:27:20|3381.49|3373.79|3381.51|3373.81|3381.59|3373.89|3381.02|3373.32|33
1648524450000|2022-03-29 03:27:30|3381.5|3373.8|3380.43|3372.73|3381.56|3373.86|3380.28|3372.58|30
1648524460000|2022-03-29 03:27:40|3380.37|3372.67|3380.95|3373.25|3381.47|3373.77|3380.16|3372.46|26
1648524470000|2022-03-29 03:27:50|3380.94|3373.24|3380.79|3373.09|3380.94|3373.24|3380.79|3373.09|15
1648524480000|2022-03-29 03:28:00|3380.87|3373.17|3380.99|3373.29|3380.99|3373.29|3380.68|3372.98|19
1648524490000|2022-03-29 03:28:10|3381.09|3373.39|3381.39|3373.69|3381.44|3373.74|3381.09|3373.39|7
1648524500000|2022-03-29 03:28:20|3381.38|3373.68|3380.75|3373.05|3381.38|3373.68|3380.27|3372.57|31
1648524510000|2022-03-29 03:28:30|3380.9|3373.2|3380.16|3372.46|3380.9|3373.2|3379.33|3371.63|32
1648524520000|2022-03-29 03:28:40|3380.24|3372.54|3380.37|3372.67|3380.82|3373.12|3380.01|3372.31|18
1648524530000|2022-03-29 03:28:50|3380.92|3373.22|3381.02|3373.32|3381.02|3373.32|3380.88|3373.18|7
1648524540000|2022-03-29 03:29:00|3380.42|3372.72|3379.79|3372.09|3381.29|3373.59|3379.79|3372.09|11
1648524550000|2022-03-29 03:29:10|3380.36|3372.66|3380.97|3373.27|3381.12|3373.42|3380.25|3372.55|22
1648524560000|2022-03-29 03:29:20|3380.98|3373.28|3379.45|3371.75|3381.06|3373.36|3379.23|3371.53|18
1648524570000|2022-03-29 03:29:30|3380.12|3372.42|3379.86|3372.16|3380.27|3372.57|3379.65|3371.95|27
1648524580000|2022-03-29 03:29:40|3379.98|3372.28|3380.2|3372.5|3380.45|3372.75|3379.98|3372.28|18
1648524590000|2022-03-29 03:29:50|3380.28|3372.58|3380.9|3373.2|3380.93|3373.23|3380.04|3372.34|22
1648524600000|2022-03-29 03:30:00|3380.94|3373.24|3380.97|3373.27|3381.37|3373.67|3379.55|3371.85|20
1648524610000|2022-03-29 03:30:10|3380.3|3372.6|3380.37|3372.67|3381|3373.3|3379.89|3372.19|30
1648524620000|2022-03-29 03:30:20|3380.35|3372.65|3379.59|3371.89|3380.44|3372.74|3379.26|3371.56|28
1648524630000|2022-03-29 03:30:30|3379.58|3371.88|3379.37|3371.67|3379.58|3371.88|3379.08|3371.38|17
1648524640000|2022-03-29 03:30:40|3379.46|3371.76|3379.42|3371.72|3379.59|3371.89|3377.97|3370.27|32
1648524650000|2022-03-29 03:30:50|3379.19|3371.49|3379.2|3371.5|3380.39|3372.69|3378.79|3371.09|26
1648524660000|2022-03-29 03:31:00|3379.19|3371.49|3379.12|3371.42|3379.21|3371.51|3378.78|3371.08|20
1648524670000|2022-03-29 03:31:10|3379.1|3371.4|3378.99|3371.29|3379.23|3371.53|3378.92|3371.22|19
1648524680000|2022-03-29 03:31:20|3378.98|3371.28|3379.11|3371.41|3379.13|3371.43|3378.98|3371.28|10
1648524690000|2022-03-29 03:31:30|3379.12|3371.42|3380.45|3372.75|3380.51|3372.81|3378.72|3371.02|20
1648524700000|2022-03-29 03:31:40|3380.36|3372.66|3380.87|3373.17|3380.97|3373.27|3380.36|3372.66|20
1648524710000|2022-03-29 03:31:50|3380.95|3373.25|3381.91|3374.21|3381.91|3374.21|3380.66|3372.96|19
1648524720000|2022-03-29 03:32:00|3381.54|3373.84|3381.91|3374.21|3382.1|3374.4|3381.23|3373.53|14
1648524730000|2022-03-29 03:32:10|3381.54|3373.84|3381.74|3374.04|3382.17|3374.47|3381.54|3373.84|19
1648524740000|2022-03-29 03:32:20|3382.42|3374.72|3381.74|3374.04|3382.42|3374.72|3381.74|3374.04|11
1648524750000|2022-03-29 03:32:30|3381.84|3374.14|3382.29|3374.59|3382.29|3374.59|3381|3373.3|22
1648524760000|2022-03-29 03:32:40|3381.18|3373.48|3382.29|3374.59|3382.29|3374.59|3381.18|3373.48|21
1648524770000|2022-03-29 03:32:50|3381.77|3374.07|3382.11|3374.41|3383.42|3375.72|3381.77|3374.07|23
1648524780000|2022-03-29 03:33:00|3383.35|3375.65|3383.44|3375.74|3383.44|3375.74|3382.17|3374.47|17
1648524790000|2022-03-29 03:33:10|3382.38|3374.68|3382.07|3374.37|3383.45|3375.75|3382.07|3374.37|13
1648524800000|2022-03-29 03:33:20|3381.89|3374.19|3382.51|3374.81|3382.52|3374.82|3381.27|3373.57|16
1648524810000|2022-03-29 03:33:30|3382.5|3374.8|3382.57|3374.87|3382.57|3374.87|3381.42|3373.72|23
1648524820000|2022-03-29 03:33:40|3381.57|3373.87|3381.89|3374.19|3382.74|3375.04|3381.18|3373.48|19
1648524830000|2022-03-29 03:33:50|3382.74|3375.04|3382.59|3374.89|3382.83|3375.13|3381.67|3373.97|19
1648524840000|2022-03-29 03:34:00|3381.82|3374.12|3381.99|3374.29|3382.78|3375.08|3380.27|3372.57|29
1648524850000|2022-03-29 03:34:10|3382.01|3374.31|3380.7|3373|3382.01|3374.31|3380.35|3372.65|21
1648524860000|2022-03-29 03:34:20|3380.73|3373.03|3380.86|3373.16|3381.95|3374.25|3380.56|3372.86|19
1648524870000|2022-03-29 03:34:30|3381.16|3373.46|3380.86|3373.16|3381.65|3373.95|3379.98|3372.28|26
1648524880000|2022-03-29 03:34:40|3381.55|3373.85|3381.18|3373.48|3381.55|3373.85|3380.1|3372.4|20
1648524890000|2022-03-29 03:34:50|3381.08|3373.38|3380.02|3372.32|3381.22|3373.52|3379.94|3372.24|27
1648524900000|2022-03-29 03:35:00|3380|3372.3|3380.94|3373.24|3380.95|3373.25|3379.99|3372.29|28
1648524910000|2022-03-29 03:35:10|3381.43|3373.73|3379.46|3371.76|3381.43|3373.73|3379.45|3371.75|23
1648524920000|2022-03-29 03:35:20|3380.34|3372.64|3380.54|3372.84|3380.9|3373.2|3380.29|3372.59|24
1648524930000|2022-03-29 03:35:30|3380.46|3372.76|3379.91|3372.21|3380.46|3372.76|3379.25|3371.55|27
1648524940000|2022-03-29 03:35:40|3379.94|3372.24|3380.54|3372.84|3380.88|3373.18|3379.35|3371.65|33
1648524950000|2022-03-29 03:35:50|3380.57|3372.87|3379.25|3371.55|3380.72|3373.02|3379.01|3371.31|37
1648524960000|2022-03-29 03:36:00|3379.27|3371.57|3379.85|3372.15|3380.95|3373.25|3379.01|3371.31|36
1648524970000|2022-03-29 03:36:10|3379.87|3372.17|3379.74|3372.04|3380.93|3373.23|3379.04|3371.34|32
1648524980000|2022-03-29 03:36:20|3379.27|3371.57|3379.81|3372.11|3380.09|3372.39|3379.27|3371.57|17
1648524990000|2022-03-29 03:36:30|3379.79|3372.09|3380.33|3372.63|3380.7|3373|3379.15|3371.45|33
1648525000000|2022-03-29 03:36:40|3380.46|3372.76|3380.77|3373.07|3380.88|3373.18|3380.46|3372.76|17
1648525010000|2022-03-29 03:36:50|3380.8|3373.1|3380.67|3372.97|3381.82|3374.12|3379.92|3372.22|25
1648525020000|2022-03-29 03:37:00|3380.39|3372.69|3381.14|3373.44|3381.8|3374.1|3380.39|3372.69|36
1648525030000|2022-03-29 03:37:10|3381.17|3373.47|3379.63|3371.93|3381.17|3373.47|3379.63|3371.93|28
1648525040000|2022-03-29 03:37:20|3379.75|3372.05|3378.8|3371.1|3380.19|3372.49|3378.7|3371|34
1648525050000|2022-03-29 03:37:30|3378.83|3371.13|3377.59|3369.89|3378.89|3371.19|3377.59|3369.89|26
1648525060000|2022-03-29 03:37:40|3377.6|3369.9|3378.67|3370.97|3378.68|3370.98|3377.47|3369.77|39
1648525070000|2022-03-29 03:37:50|3378.78|3371.08|3378.85|3371.15|3378.85|3371.15|3378.39|3370.69|20
1648525080000|2022-03-29 03:38:00|3378.83|3371.13|3378.42|3370.72|3378.84|3371.14|3378.19|3370.49|33
1648525090000|2022-03-29 03:38:10|3378.43|3370.73|3377.7|3370|3378.43|3370.73|3376.99|3369.29|34
1648525100000|2022-03-29 03:38:20|3377.85|3370.15|3376.47|3368.77|3378.38|3370.68|3376.47|3368.77|32
1648525110000|2022-03-29 03:38:30|3376.62|3368.92|3377.15|3369.45|3378.11|3370.41|3376.54|3368.84|27
1648525120000|2022-03-29 03:38:40|3377.14|3369.44|3377.27|3369.57|3377.3|3369.6|3377.08|3369.38|21
1648525130000|2022-03-29 03:38:50|3377.28|3369.58|3378.82|3371.12|3379.22|3371.52|3377.28|3369.58|28
1648525140000|2022-03-29 03:39:00|3378.8|3371.1|3377.66|3369.96|3378.82|3371.12|3377.28|3369.58|33
1648525150000|2022-03-29 03:39:10|3377.67|3369.97|3378.59|3370.89|3378.68|3370.98|3377.4|3369.7|20
1648525160000|2022-03-29 03:39:20|3378.61|3370.91|3377.09|3369.39|3378.68|3370.98|3376.59|3368.89|31
1648525170000|2022-03-29 03:39:30|3377.39|3369.69|3377.72|3370.02|3378.11|3370.41|3377.1|3369.4|34
1648525180000|2022-03-29 03:39:40|3377.75|3370.05|3377.49|3369.79|3377.78|3370.08|3377.22|3369.52|34
1648525190000|2022-03-29 03:39:50|3377.48|3369.78|3377.49|3369.79|3377.55|3369.85|3377.4|3369.7|19
1648525200000|2022-03-29 03:40:00|3377.55|3369.85|3376.68|3368.98|3377.61|3369.91|3376.48|3368.78|29
1648525210000|2022-03-29 03:40:10|3376.44|3368.74|3376.1|3368.4|3376.58|3368.88|3375.23|3367.53|26
1648525220000|2022-03-29 03:40:20|3376.18|3368.48|3375.98|3368.28|3376.41|3368.71|3375.45|3367.75|33
1648525230000|2022-03-29 03:40:30|3375.99|3368.29|3376.46|3368.76|3376.46|3368.76|3375.99|3368.29|27
1648525240000|2022-03-29 03:40:40|3376.42|3368.72|3376.42|3368.72|3376.43|3368.73|3376.08|3368.38|25
1648525250000|2022-03-29 03:40:50|3376.4|3368.7|3376.68|3368.98|3376.68|3368.98|3375.53|3367.83|29
1648525260000|2022-03-29 03:41:00|3376.71|3369.01|3377.25|3369.55|3377.48|3369.78|3375.65|3367.95|26
1648525270000|2022-03-29 03:41:10|3375.75|3368.05|3378.07|3370.37|3378.22|3370.52|3375.75|3368.05|28
1648525280000|2022-03-29 03:41:20|3378.06|3370.36|3376.59|3368.89|3378.07|3370.37|3376.44|3368.74|16
1648525290000|2022-03-29 03:41:30|3376.5|3368.8|3376.72|3369.02|3376.72|3369.02|3376.5|3368.8|11
1648525300000|2022-03-29 03:41:40|3376.64|3368.94|3378.58|3370.88|3378.58|3370.88|3376.64|3368.94|18
1648525310000|2022-03-29 03:41:50|3378.59|3370.89|3378.35|3370.65|3378.6|3370.9|3378.04|3370.34|25
1648525320000|2022-03-29 03:42:00|3378.43|3370.73|3379.45|3371.75|3379.49|3371.79|3378.41|3370.71|18
1648525330000|2022-03-29 03:42:10|3379.46|3371.76|3379.46|3371.76|3379.47|3371.77|3378.95|3371.25|24
1648525340000|2022-03-29 03:42:20|3379.47|3371.77|3380.03|3372.33|3380.22|3372.52|3379.47|3371.77|17
1648525350000|2022-03-29 03:42:30|3380.09|3372.39|3380.63|3372.93|3380.75|3373.05|3379.72|3372.02|32
1648525360000|2022-03-29 03:42:40|3380.01|3372.31|3380.3|3372.6|3380.9|3373.2|3379.7|3372|15
1648525370000|2022-03-29 03:42:50|3380.31|3372.61|3380.03|3372.33|3381.07|3373.37|3380.03|3372.33|11
1648525380000|2022-03-29 03:43:00|3380.31|3372.61|3380.75|3373.05|3380.96|3373.26|3380.01|3372.31|18
1648525390000|2022-03-29 03:43:10|3380.63|3372.93|3380.25|3372.55|3380.89|3373.19|3380.01|3372.31|13
1648525400000|2022-03-29 03:43:20|3380|3372.3|3379.88|3372.18|3381.29|3373.59|3379.59|3371.89|29
1648525410000|2022-03-29 03:43:30|3379.89|3372.19|3379.7|3372|3380.81|3373.11|3379.59|3371.89|24
1648525420000|2022-03-29 03:43:40|3379.69|3371.99|3379.64|3371.94|3380.85|3373.15|3378.97|3371.27|25
1648525430000|2022-03-29 03:43:50|3379.5|3371.8|3379.81|3372.11|3380.9|3373.2|3379.19|3371.49|19
1648525440000|2022-03-29 03:44:00|3380.97|3373.27|3380.13|3372.43|3380.97|3373.27|3379.67|3371.97|29
1648525450000|2022-03-29 03:44:10|3380.44|3372.74|3379.77|3372.07|3380.44|3372.74|3379.67|3371.97|21
1648525460000|2022-03-29 03:44:20|3379.67|3371.97|3379.06|3371.36|3379.89|3372.19|3378.83|3371.13|18
1648525470000|2022-03-29 03:44:30|3379.07|3371.37|3379.48|3371.78|3380.79|3373.09|3378.92|3371.22|18
1648525480000|2022-03-29 03:44:40|3379.57|3371.87|3379.32|3371.62|3379.57|3371.87|3379.31|3371.61|3
1648525490000|2022-03-29 03:44:50|3379.33|3371.63|3379.37|3371.67|3379.43|3371.73|3379.28|3371.58|14
1648525500000|2022-03-29 03:45:00|3379.28|3371.58|3379.66|3371.96|3379.66|3371.96|3379.28|3371.58|7
1648525510000|2022-03-29 03:45:10|3379.86|3372.16|3380.27|3372.57|3381.39|3373.69|3379.35|3371.65|29
1648525520000|2022-03-29 03:45:20|3380.22|3372.52|3379.43|3371.73|3380.29|3372.59|3379.32|3371.62|23
1648525530000|2022-03-29 03:45:30|3379.32|3371.62|3379.46|3371.76|3379.75|3372.05|3379.32|3371.62|12
1648525540000|2022-03-29 03:45:40|3379.32|3371.62|3379.65|3371.95|3380.52|3372.82|3379.1|3371.4|38
1648525550000|2022-03-29 03:45:50|3379.44|3371.74|3379.22|3371.52|3379.52|3371.82|3378.59|3370.89|31
1648525560000|2022-03-29 03:46:00|3379.11|3371.41|3376.39|3368.69|3379.11|3371.41|3376.22|3368.52|33
1648525570000|2022-03-29 03:46:10|3377.08|3369.38|3376.53|3368.83|3377.98|3370.28|3376.4|3368.7|34
1648525580000|2022-03-29 03:46:20|3376.57|3368.87|3376.25|3368.55|3376.9|3369.2|3376.21|3368.51|31
1648525590000|2022-03-29 03:46:30|3376.27|3368.57|3376.21|3368.51|3376.52|3368.82|3375.93|3368.23|27
1648525600000|2022-03-29 03:46:40|3376.29|3368.59|3375.87|3368.17|3376.58|3368.88|3375.83|3368.13|17
1648525610000|2022-03-29 03:46:50|3375.64|3367.94|3375.91|3368.21|3375.92|3368.22|3375.6|3367.9|13
1648525620000|2022-03-29 03:47:00|3375.93|3368.23|3375.97|3368.27|3375.97|3368.27|3375.72|3368.02|15
1648525630000|2022-03-29 03:47:10|3375.99|3368.29|3377.87|3370.17|3378.01|3370.31|3375.99|3368.29|32
1648525640000|2022-03-29 03:47:20|3377.95|3370.25|3378|3370.3|3378.08|3370.38|3377.38|3369.68|29
1648525650000|2022-03-29 03:47:30|3378.01|3370.31|3377.98|3370.28|3378.09|3370.39|3376.96|3369.26|20
1648525660000|2022-03-29 03:47:40|3377.99|3370.29|3377.19|3369.49|3378.11|3370.41|3376.93|3369.23|25
1648525670000|2022-03-29 03:47:50|3377.25|3369.55|3376.58|3368.88|3377.31|3369.61|3376.41|3368.71|28
1648525680000|2022-03-29 03:48:00|3376.57|3368.87|3376.26|3368.56|3376.96|3369.26|3375.86|3368.16|34
1648525690000|2022-03-29 03:48:10|3376.09|3368.39|3376.13|3368.43|3376.31|3368.61|3375.81|3368.11|30
1648525700000|2022-03-29 03:48:20|3376.29|3368.59|3375.25|3367.55|3376.3|3368.6|3375.23|3367.53|28
1648525710000|2022-03-29 03:48:30|3375.27|3367.57|3375.28|3367.58|3375.86|3368.16|3374.11|3366.41|29
1648525720000|2022-03-29 03:48:40|3375.27|3367.57|3374.81|3367.11|3375.36|3367.66|3374.57|3366.87|35
1648525730000|2022-03-29 03:48:50|3374.8|3367.1|3374.42|3366.72|3374.83|3367.13|3374.15|3366.45|31
1648525740000|2022-03-29 03:49:00|3374.53|3366.83|3373.99|3366.29|3374.78|3367.08|3373.62|3365.92|30
1648525750000|2022-03-29 03:49:10|3374.05|3366.35|3373.26|3365.56|3374.3|3366.6|3373.14|3365.44|15
1648525760000|2022-03-29 03:49:20|3373.16|3365.46|3373.47|3365.77|3374.23|3366.53|3373.09|3365.39|25
1648525770000|2022-03-29 03:49:30|3373.93|3366.23|3372.14|3364.44|3374.15|3366.45|3372.14|3364.44|33
1648525780000|2022-03-29 03:49:40|3372.36|3364.66|3372.44|3364.74|3372.55|3364.85|3372.14|3364.44|12
1648525790000|2022-03-29 03:49:50|3372.2|3364.5|3372.29|3364.59|3374.7|3367|3372.2|3364.5|38
1648525800000|2022-03-29 03:50:00|3373|3365.3|3374.99|3367.29|3375.1|3367.4|3372.3|3364.6|40
1648525810000|2022-03-29 03:50:10|3374.29|3366.59|3373.14|3365.44|3375|3367.3|3373.01|3365.31|21
1648525820000|2022-03-29 03:50:20|3374.05|3366.35|3373.04|3365.34|3375.07|3367.37|3373.04|3365.34|15
1648525830000|2022-03-29 03:50:30|3373.15|3365.45|3374.08|3366.38|3374.08|3366.38|3373.04|3365.34|6
1648525840000|2022-03-29 03:50:40|3374.05|3366.35|3374.33|3366.63|3375.88|3368.18|3373.04|3365.34|27
1648525850000|2022-03-29 03:50:50|3374.34|3366.64|3374.68|3366.98|3375.28|3367.58|3374.27|3366.57|15
1648525860000|2022-03-29 03:51:00|3374.8|3367.1|3375.67|3367.97|3376.59|3368.89|3374.8|3367.1|17
1648525870000|2022-03-29 03:51:10|3375.84|3368.14|3375.03|3367.33|3375.91|3368.21|3375.03|3367.33|26
1648525880000|2022-03-29 03:51:20|3375.71|3368.01|3374.69|3366.99|3375.71|3368.01|3374.69|3366.99|10
1648525890000|2022-03-29 03:51:30|3374.94|3367.24|3375.08|3367.38|3375.08|3367.38|3374.69|3366.99|13
1648525900000|2022-03-29 03:51:40|3374.93|3367.23|3375.97|3368.27|3376.74|3369.04|3374.81|3367.11|31
1648525910000|2022-03-29 03:51:50|3375.68|3367.98|3375.13|3367.43|3376.37|3368.67|3375.12|3367.42|26
1648525920000|2022-03-29 03:52:00|3376.21|3368.51|3375.39|3367.69|3376.42|3368.72|3375.13|3367.43|25
1648525930000|2022-03-29 03:52:10|3375.46|3367.76|3375.22|3367.52|3375.49|3367.79|3375.22|3367.52|35
1648525940000|2022-03-29 03:52:20|3375.26|3367.56|3375.21|3367.51|3375.37|3367.67|3374.95|3367.25|30
1648525950000|2022-03-29 03:52:30|3374.96|3367.26|3374.71|3367.01|3375.29|3367.59|3374.62|3366.92|30
1648525960000|2022-03-29 03:52:40|3374.7|3367|3374.17|3366.47|3374.73|3367.03|3374.16|3366.46|21
1648525970000|2022-03-29 03:52:50|3374.1|3366.4|3373.84|3366.14|3374.34|3366.64|3373.46|3365.76|24
1648525980000|2022-03-29 03:53:00|3373.83|3366.13|3374.07|3366.37|3374.34|3366.64|3373.3|3365.6|34
1648525990000|2022-03-29 03:53:10|3374.08|3366.38|3374.03|3366.33|3374.12|3366.42|3373.76|3366.06|16
1648526000000|2022-03-29 03:53:20|3373.97|3366.27|3374.02|3366.32|3374.14|3366.44|3373.85|3366.15|12
1648526010000|2022-03-29 03:53:30|3373.95|3366.25|3373.26|3365.56|3374.03|3366.33|3373.26|3365.56|12
1648526020000|2022-03-29 03:53:40|3373.1|3365.4|3374.26|3366.56|3374.27|3366.57|3372.96|3365.26|26
1648526030000|2022-03-29 03:53:50|3374.22|3366.52|3373.94|3366.24|3374.22|3366.52|3373.18|3365.48|31
1648526040000|2022-03-29 03:54:00|3373.96|3366.26|3373.93|3366.23|3374.94|3367.24|3372.98|3365.28|32
1648526050000|2022-03-29 03:54:10|3373.88|3366.18|3373.41|3365.71|3374.97|3367.27|3373.01|3365.31|24
1648526060000|2022-03-29 03:54:20|3373.32|3365.62|3373.49|3365.79|3373.9|3366.2|3373.27|3365.57|26
1648526070000|2022-03-29 03:54:30|3373.48|3365.78|3373.2|3365.5|3374.82|3367.12|3372.86|3365.16|26
1648526080000|2022-03-29 03:54:40|3373.34|3365.64|3373.79|3366.09|3374.23|3366.53|3373.32|3365.62|27
1648526090000|2022-03-29 03:54:50|3373.83|3366.13|3373.88|3366.18|3374.02|3366.32|3373.69|3365.99|35
1648526100000|2022-03-29 03:55:00|3373.77|3366.07|3373.08|3365.38|3374.53|3366.83|3373.08|3365.38|32
1648526110000|2022-03-29 03:55:10|3373.62|3365.92|3373.92|3366.22|3374.95|3367.25|3372.73|3365.03|28
1648526120000|2022-03-29 03:55:20|3374.97|3367.27|3373.65|3365.95|3374.97|3367.27|3373.35|3365.65|29
1648526130000|2022-03-29 03:55:30|3373.66|3365.96|3373.41|3365.71|3374.68|3366.98|3373.34|3365.64|32
1648526140000|2022-03-29 03:55:40|3374.15|3366.45|3373.48|3365.78|3374.98|3367.28|3373.34|3365.64|13
1648526150000|2022-03-29 03:55:50|3373.34|3365.64|3375.72|3368.02|3375.79|3368.09|3373.34|3365.64|20
1648526160000|2022-03-29 03:56:00|3375.88|3368.18|3375.8|3368.1|3375.89|3368.19|3375.68|3367.98|15
1648526170000|2022-03-29 03:56:10|3374.9|3367.2|3375.48|3367.78|3376.69|3368.99|3374.9|3367.2|27
1648526180000|2022-03-29 03:56:20|3374.91|3367.21|3375.06|3367.36|3376.28|3368.58|3374.77|3367.07|23
1648526190000|2022-03-29 03:56:30|3375.29|3367.59|3374.69|3366.99|3375.56|3367.86|3374.69|3366.99|22
1648526200000|2022-03-29 03:56:40|3375.24|3367.54|3375.19|3367.49|3376.2|3368.5|3374.51|3366.81|25
1648526210000|2022-03-29 03:56:50|3375.17|3367.47|3375.29|3367.59|3375.41|3367.71|3374.52|3366.82|27
1648526220000|2022-03-29 03:57:00|3375.28|3367.58|3374.41|3366.71|3375.31|3367.61|3374.06|3366.36|20
1648526230000|2022-03-29 03:57:10|3374.79|3367.09|3373.88|3366.18|3374.79|3367.09|3373.76|3366.06|32
1648526240000|2022-03-29 03:57:20|3374.44|3366.74|3373.67|3365.97|3374.66|3366.96|3372.85|3365.15|26
1648526250000|2022-03-29 03:57:30|3373.76|3366.06|3374.08|3366.38|3374.25|3366.55|3373.17|3365.47|22
1648526260000|2022-03-29 03:57:40|3374.05|3366.35|3374.08|3366.38|3374.77|3367.07|3373.57|3365.87|29
1648526270000|2022-03-29 03:57:50|3374.09|3366.39|3375.04|3367.34|3375.04|3367.34|3374.09|3366.39|10
1648526280000|2022-03-29 03:58:00|3374.97|3367.27|3375.04|3367.34|3375.04|3367.34|3374.89|3367.19|7
1648526290000|2022-03-29 03:58:10|3374.85|3367.15|3375.09|3367.39|3375.09|3367.39|3374.85|3367.15|10
1648526300000|2022-03-29 03:58:20|3375.07|3367.37|3373.63|3365.93|3375.09|3367.39|3373.52|3365.82|29
1648526310000|2022-03-29 03:58:30|3373.61|3365.91|3372.77|3365.07|3373.82|3366.12|3372.02|3364.32|31
1648526320000|2022-03-29 03:58:40|3373.63|3365.93|3373.52|3365.82|3374.79|3367.09|3372.02|3364.32|34
1648526330000|2022-03-29 03:58:50|3374.97|3367.27|3373.36|3365.66|3374.97|3367.27|3373.14|3365.44|39
1648526340000|2022-03-29 03:59:00|3373.32|3365.62|3372.67|3364.97|3374.07|3366.37|3372.53|3364.83|34
1648526350000|2022-03-29 03:59:10|3373.11|3365.41|3372.79|3365.09|3374.08|3366.38|3372.55|3364.85|22
1648526360000|2022-03-29 03:59:20|3372.76|3365.06|3372.77|3365.07|3373.99|3366.29|3372.55|3364.85|23
1648526370000|2022-03-29 03:59:30|3372.74|3365.04|3372.5|3364.8|3374.2|3366.5|3372.5|3364.8|26
1648526380000|2022-03-29 03:59:40|3372.61|3364.91|3372.91|3365.21|3373.94|3366.24|3372.61|3364.91|29
1648526390000|2022-03-29 03:59:50|3373|3365.3|3375.62|3367.92|3375.62|3367.92|3372.48|3364.78|38
1648526400000|2022-03-29 04:00:00|3374.71|3367.01|3375.36|3367.66|3375.63|3367.93|3374.69|3366.99|24
1648526410000|2022-03-29 04:00:10|3374.81|3367.11|3374.99|3367.29|3375.55|3367.85|3374.56|3366.86|29
1648526420000|2022-03-29 04:00:20|3375|3367.3|3376.9|3369.2|3378.38|3370.68|3375|3367.3|21
1648526430000|2022-03-29 04:00:30|3377|3369.3|3376.58|3368.88|3377.24|3369.54|3376.03|3368.33|29
1648526440000|2022-03-29 04:00:40|3376.14|3368.44|3377.47|3369.77|3377.92|3370.22|3376.14|3368.44|23
1648526450000|2022-03-29 04:00:50|3377.38|3369.68|3377.55|3369.85|3377.76|3370.06|3377.38|3369.68|10
1648526460000|2022-03-29 04:01:00|3377.69|3369.99|3377.81|3370.11|3377.81|3370.11|3377.32|3369.62|8
1648526470000|2022-03-29 04:01:10|3377.79|3370.09|3378.27|3370.57|3378.34|3370.64|3377.76|3370.06|11
1648526480000|2022-03-29 04:01:20|3378.44|3370.74|3378.27|3370.57|3378.57|3370.87|3378.27|3370.57|6
1648526490000|2022-03-29 04:01:30|3378.28|3370.58|3378.57|3370.87|3379.83|3372.13|3378.15|3370.45|18
1648526500000|2022-03-29 04:01:40|3378.76|3371.06|3379.21|3371.51|3381.5|3373.8|3378.57|3370.87|31
1648526510000|2022-03-29 04:01:50|3379.85|3372.15|3378.87|3371.17|3380.58|3372.88|3378.57|3370.87|29
1648526520000|2022-03-29 04:02:00|3378.77|3371.07|3379.03|3371.33|3379.03|3371.33|3378.77|3371.07|7
1648526530000|2022-03-29 04:02:10|3378.99|3371.29|3378.6|3370.9|3379.41|3371.71|3378.59|3370.89|10
1648526540000|2022-03-29 04:02:20|3378.58|3370.88|3378.55|3370.85|3379|3371.3|3378.47|3370.77|33
1648526550000|2022-03-29 04:02:30|3378.56|3370.86|3378.55|3370.85|3378.7|3371|3378.51|3370.81|19
1648526560000|2022-03-29 04:02:40|3378.53|3370.83|3378.57|3370.87|3378.59|3370.89|3378.45|3370.75|21
1648526570000|2022-03-29 04:02:50|3378.58|3370.88|3378.3|3370.6|3378.58|3370.88|3378.04|3370.34|18
1648526580000|2022-03-29 04:03:00|3378.98|3371.28|3377.77|3370.07|3378.98|3371.28|3377.68|3369.98|33
1648526590000|2022-03-29 04:03:10|3378.38|3370.68|3378.29|3370.59|3378.38|3370.68|3377.24|3369.54|25
1648526600000|2022-03-29 04:03:20|3378.3|3370.6|3376.32|3368.62|3378.3|3370.6|3376.32|3368.62|26
1648526610000|2022-03-29 04:03:30|3376.26|3368.56|3376.79|3369.09|3376.79|3369.09|3376.26|3368.56|26
1648526620000|2022-03-29 04:03:40|3376.52|3368.82|3377.02|3369.32|3377.02|3369.32|3376.52|3368.82|11
1648526630000|2022-03-29 04:03:50|3376.88|3369.18|3377.01|3369.31|3377.02|3369.32|3376.88|3369.18|5
1648526640000|2022-03-29 04:04:00|3376.86|3369.16|3377.87|3370.17|3377.87|3370.17|3376.86|3369.16|10
1648526650000|2022-03-29 04:04:10|3377.86|3370.16|3378.77|3371.07|3378.77|3371.07|3377.79|3370.09|18
1648526660000|2022-03-29 04:04:20|3378.51|3370.81|3378.18|3370.48|3378.74|3371.04|3378.18|3370.48|15
1648526670000|2022-03-29 04:04:30|3378.4|3370.7|3378.96|3371.26|3378.96|3371.26|3378.4|3370.7|4
1648526680000|2022-03-29 04:04:40|3378.18|3370.48|3378.18|3370.48|3379.15|3371.45|3378.18|3370.48|13
1648526690000|2022-03-29 04:04:50|3378.44|3370.74|3378.18|3370.48|3379.15|3371.45|3378.18|3370.48|19
1648526700000|2022-03-29 04:05:00|3378.44|3370.74|3378.48|3370.78|3379.5|3371.8|3378.44|3370.74|19
1648526710000|2022-03-29 04:05:10|3379.25|3371.55|3378.51|3370.81|3379.25|3371.55|3378.14|3370.44|8
1648526720000|2022-03-29 04:05:20|3379.25|3371.55|3378.89|3371.19|3379.43|3371.73|3378.71|3371.01|12
1648526730000|2022-03-29 04:05:30|3378.87|3371.17|3378.84|3371.14|3379.43|3371.73|3378.68|3370.98|10
1648526740000|2022-03-29 04:05:40|3378.86|3371.16|3379.29|3371.59|3380.38|3372.68|3378.66|3370.96|18
1648526750000|2022-03-29 04:05:50|3379.72|3372.02|3377.73|3370.03|3379.82|3372.12|3377.73|3370.03|27
1648526760000|2022-03-29 04:06:00|3377.77|3370.07|3377.31|3369.61|3378.8|3371.1|3377.17|3369.47|32
1648526770000|2022-03-29 04:06:10|3377.3|3369.6|3377.77|3370.07|3378.5|3370.8|3377.12|3369.42|28
1648526780000|2022-03-29 04:06:20|3377.89|3370.19|3376.74|3369.04|3378.04|3370.34|3376.73|3369.03|35
1648526790000|2022-03-29 04:06:30|3376.75|3369.05|3376.71|3369.01|3377.56|3369.86|3376.08|3368.38|24
1648526800000|2022-03-29 04:06:40|3376.52|3368.82|3376.26|3368.56|3377.28|3369.58|3375.16|3367.46|25
1648526810000|2022-03-29 04:06:50|3376.56|3368.86|3377.07|3369.37|3377.16|3369.46|3376.33|3368.63|14
1648526820000|2022-03-29 04:07:00|3376.82|3369.12|3376.62|3368.92|3377.09|3369.39|3376.51|3368.81|28
1648526830000|2022-03-29 04:07:10|3376.39|3368.69|3376.75|3369.05|3376.77|3369.07|3376.39|3368.69|7
1648526840000|2022-03-29 04:07:20|3376.68|3368.98|3376.87|3369.17|3376.87|3369.17|3376.68|3368.98|3
1648526850000|2022-03-29 04:07:30|3376.8|3369.1|3377.3|3369.6|3377.31|3369.61|3376.75|3369.05|12
1648526860000|2022-03-29 04:07:40|3377.31|3369.61|3377.18|3369.48|3377.89|3370.19|3377.18|3369.48|25
1648526870000|2022-03-29 04:07:50|3377.5|3369.8|3377.15|3369.45|3377.55|3369.85|3376.66|3368.96|20
1648526880000|2022-03-29 04:08:00|3377.12|3369.42|3376.73|3369.03|3377.74|3370.04|3376.37|3368.67|28
1648526890000|2022-03-29 04:08:10|3376.7|3369|3375.62|3367.92|3377.34|3369.64|3375.35|3367.65|30
1648526900000|2022-03-29 04:08:20|3376.34|3368.64|3375.68|3367.98|3376.98|3369.28|3375.51|3367.81|33
1648526910000|2022-03-29 04:08:30|3375.69|3367.99|3376.91|3369.21|3377.43|3369.73|3375.69|3367.99|29
1648526920000|2022-03-29 04:08:40|3376.85|3369.15|3376.93|3369.23|3376.93|3369.23|3376.7|3369|15
1648526930000|2022-03-29 04:08:50|3376.87|3369.17|3376.17|3368.47|3376.98|3369.28|3376.11|3368.41|26
1648526940000|2022-03-29 04:09:00|3376.74|3369.04|3376.59|3368.89|3376.74|3369.04|3376.5|3368.8|21
1648526950000|2022-03-29 04:09:10|3376.58|3368.88|3376.31|3368.61|3377.63|3369.93|3376.31|3368.61|21
1648526960000|2022-03-29 04:09:20|3376.27|3368.57|3376.03|3368.33|3376.4|3368.7|3376.03|3368.33|21
1648526970000|2022-03-29 04:09:30|3376.02|3368.32|3376.12|3368.42|3376.43|3368.73|3376.02|3368.32|20
1648526980000|2022-03-29 04:09:40|3376.14|3368.44|3376.13|3368.43|3376.14|3368.44|3376.13|3368.43|2
1648526990000|2022-03-29 04:09:50|3376.12|3368.42|3376.35|3368.65|3376.36|3368.66|3376.07|3368.37|26
1648527000000|2022-03-29 04:10:00|3376.3|3368.6|3375.16|3367.46|3376.59|3368.89|3374.45|3366.75|30
1648527010000|2022-03-29 04:10:10|3375.86|3368.16|3376.34|3368.64|3376.91|3369.21|3375.85|3368.15|30
1648527020000|2022-03-29 04:10:20|3376.3|3368.6|3376.49|3368.79|3376.84|3369.14|3376.05|3368.35|22
1648527030000|2022-03-29 04:10:30|3376.43|3368.73|3375.18|3367.48|3376.43|3368.73|3374.6|3366.9|26
1648527040000|2022-03-29 04:10:40|3375.34|3367.64|3375.4|3367.7|3376.09|3368.39|3374.47|3366.77|28
1648527050000|2022-03-29 04:10:50|3375.54|3367.84|3375.33|3367.63|3375.78|3368.08|3375.23|3367.53|28
1648527060000|2022-03-29 04:11:00|3375.34|3367.64|3375.8|3368.1|3375.8|3368.1|3375.28|3367.58|25
1648527070000|2022-03-29 04:11:10|3375.74|3368.04|3375.8|3368.1|3375.82|3368.12|3374.9|3367.2|32
1648527080000|2022-03-29 04:11:20|3375.6|3367.9|3375.41|3367.71|3375.82|3368.12|3375.13|3367.43|17
1648527090000|2022-03-29 04:11:30|3376.69|3368.99|3375.41|3367.71|3376.69|3368.99|3375.05|3367.35|7
1648527100000|2022-03-29 04:11:40|3375.05|3367.35|3375.81|3368.11|3376.82|3369.12|3375.05|3367.35|24
1648527110000|2022-03-29 04:11:50|3375.82|3368.12|3375.46|3367.76|3376.82|3369.12|3375.46|3367.76|24
1648527120000|2022-03-29 04:12:00|3375.58|3367.88|3375.58|3367.88|3376.91|3369.21|3375.46|3367.76|13
1648527130000|2022-03-29 04:12:10|3376.18|3368.48|3375.68|3367.98|3376.74|3369.04|3375.42|3367.72|26
1648527140000|2022-03-29 04:12:20|3376.41|3368.71|3376.05|3368.35|3376.57|3368.87|3375.8|3368.1|27
1648527150000|2022-03-29 04:12:30|3375.95|3368.25|3377.18|3369.48|3377.18|3369.48|3375.73|3368.03|24
1648527160000|2022-03-29 04:12:40|3377.1|3369.4|3375.63|3367.93|3377.13|3369.43|3375.62|3367.92|20
1648527170000|2022-03-29 04:12:50|3376.38|3368.68|3376.28|3368.58|3377.82|3370.12|3375.63|3367.93|12
1648527180000|2022-03-29 04:13:00|3376.73|3369.03|3376.3|3368.6|3377.86|3370.16|3376.19|3368.49|17
1648527190000|2022-03-29 04:13:10|3376.88|3369.18|3377.11|3369.41|3379.03|3371.33|3376.88|3369.18|14
1648527200000|2022-03-29 04:13:20|3377.45|3369.75|3377.86|3370.16|3379.26|3371.56|3377.45|3369.75|29
1648527210000|2022-03-29 04:13:30|3377.93|3370.23|3377.95|3370.25|3377.95|3370.25|3377.86|3370.16|11
1648527220000|2022-03-29 04:13:40|3378.02|3370.32|3379.86|3372.16|3379.87|3372.17|3378.02|3370.32|17
1648527230000|2022-03-29 04:13:50|3379.83|3372.13|3380.16|3372.46|3380.16|3372.46|3379.01|3371.31|13
1648527240000|2022-03-29 04:14:00|3380.15|3372.45|3380.05|3372.35|3380.26|3372.56|3379.41|3371.71|11
1648527250000|2022-03-29 04:14:10|3380.04|3372.34|3380.65|3372.95|3380.65|3372.95|3380.04|3372.34|9
1648527260000|2022-03-29 04:14:20|3380.66|3372.96|3380.71|3373.01|3380.71|3373.01|3380.66|3372.96|5
1648527270000|2022-03-29 04:14:30|3380.69|3372.99|3381.64|3373.94|3382.28|3374.58|3380.22|3372.52|23
1648527280000|2022-03-29 04:14:40|3381.61|3373.91|3381.24|3373.54|3382.28|3374.58|3381.06|3373.36|25
1648527290000|2022-03-29 04:14:50|3382.13|3374.43|3381.84|3374.14|3382.33|3374.63|3381.05|3373.35|30
1648527300000|2022-03-29 04:15:00|3381.48|3373.78|3381.45|3373.75|3382.7|3375|3381.05|3373.35|27
1648527310000|2022-03-29 04:15:10|3381.61|3373.91|3381.67|3373.97|3382.56|3374.86|3380.94|3373.24|34
1648527320000|2022-03-29 04:15:20|3381.44|3373.74|3381.6|3373.9|3382.72|3375.02|3380.22|3372.52|30
1648527330000|2022-03-29 04:15:30|3381.58|3373.88|3382.72|3375.02|3383.36|3375.66|3381.46|3373.76|28
1648527340000|2022-03-29 04:15:40|3382.65|3374.95|3382.86|3375.16|3383.59|3375.89|3382.31|3374.61|30
1648527350000|2022-03-29 04:15:50|3382.83|3375.13|3382.67|3374.97|3382.83|3375.13|3382.07|3374.37|29
1648527360000|2022-03-29 04:16:00|3382.78|3375.08|3382.23|3374.53|3382.82|3375.12|3382.22|3374.52|16
1648527370000|2022-03-29 04:16:10|3382.24|3374.54|3382.74|3375.04|3382.74|3375.04|3382.2|3374.5|11
1648527380000|2022-03-29 04:16:20|3382.83|3375.13|3382.83|3375.13|3382.92|3375.22|3382.74|3375.04|10
1648527390000|2022-03-29 04:16:30|3382.84|3375.14|3382.95|3375.25|3382.95|3375.25|3382.74|3375.04|5
1648527400000|2022-03-29 04:16:40|3382.99|3375.29|3383.6|3375.9|3383.63|3375.93|3382.99|3375.29|11
1648527410000|2022-03-29 04:16:50|3383.63|3375.93|3384.07|3376.37|3384.07|3376.37|3383.59|3375.89|12
1648527420000|2022-03-29 04:17:00|3384.08|3376.38|3384.55|3376.85|3385.22|3377.52|3383.91|3376.21|14
1648527430000|2022-03-29 04:17:10|3384.45|3376.75|3385.1|3377.4|3386.34|3378.64|3384.45|3376.75|24
1648527440000|2022-03-29 04:17:20|3385.14|3377.44|3386.67|3378.97|3387.61|3379.91|3384.85|3377.15|36
1648527450000|2022-03-29 04:17:30|3387.52|3379.82|3386.6|3378.9|3387.52|3379.82|3386.12|3378.42|27
1648527460000|2022-03-29 04:17:40|3387.4|3379.7|3387.57|3379.87|3388.3|3380.6|3386.34|3378.64|37
1648527470000|2022-03-29 04:17:50|3387.61|3379.91|3387.65|3379.95|3388.81|3381.11|3387.49|3379.79|30
1648527480000|2022-03-29 04:18:00|3388.16|3380.46|3388.58|3380.88|3389.12|3381.42|3387.72|3380.02|27
1648527490000|2022-03-29 04:18:10|3388.3|3380.6|3388.37|3380.67|3389.31|3381.61|3387.65|3379.95|32
1648527500000|2022-03-29 04:18:20|3388.66|3380.96|3388.04|3380.34|3388.66|3380.96|3387.76|3380.06|28
1648527510000|2022-03-29 04:18:30|3388.15|3380.45|3388.79|3381.09|3389.24|3381.54|3388.1|3380.4|23
1648527520000|2022-03-29 04:18:40|3388.5|3380.8|3389.73|3382.03|3389.73|3382.03|3388.43|3380.73|17
1648527530000|2022-03-29 04:18:50|3389.75|3382.05|3390.53|3382.83|3390.54|3382.84|3389.6|3381.9|10
1648527540000|2022-03-29 04:19:00|3390.17|3382.47|3390.6|3382.9|3390.61|3382.91|3389.93|3382.23|36
1648527550000|2022-03-29 04:19:10|3390.55|3382.85|3390.92|3383.22|3390.92|3383.22|3389.93|3382.23|36
1648527560000|2022-03-29 04:19:20|3390.95|3383.25|3390.68|3382.98|3390.95|3383.25|3390.12|3382.42|26
1648527570000|2022-03-29 04:19:30|3390.88|3383.18|3390.85|3383.15|3391.61|3383.91|3390.46|3382.76|11
1648527580000|2022-03-29 04:19:40|3390.84|3383.14|3392.35|3384.65|3393.06|3385.36|3390.61|3382.91|31
1648527590000|2022-03-29 04:19:50|3392.37|3384.67|3393.02|3385.32|3393.81|3386.11|3391.89|3384.19|32
1648527600000|2022-03-29 04:20:00|3392.84|3385.14|3393.11|3385.41|3393.77|3386.07|3392.84|3385.14|35
1648527610000|2022-03-29 04:20:10|3393.8|3386.1|3393.24|3385.54|3393.84|3386.14|3393.07|3385.37|32
1648527620000|2022-03-29 04:20:20|3393.25|3385.55|3393.35|3385.65|3394.04|3386.34|3393.13|3385.43|23
1648527630000|2022-03-29 04:20:30|3393.31|3385.61|3391.69|3383.99|3393.34|3385.64|3391.57|3383.87|35
1648527640000|2022-03-29 04:20:40|3392|3384.3|3391.18|3383.48|3392.25|3384.55|3390.87|3383.17|33
1648527650000|2022-03-29 04:20:50|3391.85|3384.15|3390.37|3382.67|3391.86|3384.16|3390.09|3382.39|38
1648527660000|2022-03-29 04:21:00|3390.48|3382.78|3388.52|3380.82|3390.54|3382.84|3388.01|3380.31|35
1648527670000|2022-03-29 04:21:10|3388.65|3380.95|3386.97|3379.27|3388.65|3380.95|3386.56|3378.86|31
1648527680000|2022-03-29 04:21:20|3387.23|3379.53|3387.25|3379.55|3388.19|3380.49|3386.54|3378.84|32
1648527690000|2022-03-29 04:21:30|3387.26|3379.56|3386.89|3379.19|3387.47|3379.77|3386.33|3378.63|38
1648527700000|2022-03-29 04:21:40|3387.11|3379.41|3386.75|3379.05|3387.62|3379.92|3386.72|3379.02|21
1648527710000|2022-03-29 04:21:50|3386.76|3379.06|3386.77|3379.07|3387.35|3379.65|3386.56|3378.86|26
1648527720000|2022-03-29 04:22:00|3386.78|3379.08|3387.09|3379.39|3388.32|3380.62|3386.62|3378.92|36
1648527730000|2022-03-29 04:22:10|3387.11|3379.41|3388.75|3381.05|3389.45|3381.75|3387.06|3379.36|32
1648527740000|2022-03-29 04:22:20|3389.48|3381.78|3389.87|3382.17|3390.29|3382.59|3388.92|3381.22|33
1648527750000|2022-03-29 04:22:30|3389.85|3382.15|3389.92|3382.22|3390.43|3382.73|3389.56|3381.86|38
1648527760000|2022-03-29 04:22:40|3389.9|3382.2|3390.21|3382.51|3390.59|3382.89|3389.68|3381.98|24
1648527770000|2022-03-29 04:22:50|3390.22|3382.52|3390.65|3382.95|3390.77|3383.07|3390.09|3382.39|27
1648527780000|2022-03-29 04:23:00|3390.64|3382.94|3389.49|3381.79|3390.64|3382.94|3389.05|3381.35|25
1648527790000|2022-03-29 04:23:10|3389.5|3381.8|3389.95|3382.25|3390.01|3382.31|3389.5|3381.8|23
1648527800000|2022-03-29 04:23:20|3389.87|3382.17|3389.27|3381.57|3389.95|3382.25|3389.27|3381.57|30
1648527810000|2022-03-29 04:23:30|3389.22|3381.52|3387.87|3380.17|3389.37|3381.67|3387.87|3380.17|38
1648527820000|2022-03-29 04:23:40|3388.61|3380.91|3389.5|3381.8|3389.59|3381.89|3387.75|3380.05|35
1648527830000|2022-03-29 04:23:50|3389.49|3381.79|3390.08|3382.38|3390.08|3382.38|3388.73|3381.03|34
1648527840000|2022-03-29 04:24:00|3390.1|3382.4|3389.37|3381.67|3390.42|3382.72|3389.37|3381.67|36
1648527850000|2022-03-29 04:24:10|3389.44|3381.74|3389.44|3381.74|3390.06|3382.36|3388.56|3380.86|33
1648527860000|2022-03-29 04:24:20|3388.55|3380.85|3389.39|3381.69|3389.97|3382.27|3388.55|3380.85|35
1648527870000|2022-03-29 04:24:30|3389.99|3382.29|3390.63|3382.93|3391.64|3383.94|3389.91|3382.21|35
1648527880000|2022-03-29 04:24:40|3390.75|3383.05|3390.99|3383.29|3391.61|3383.91|3390.5|3382.8|32
1648527890000|2022-03-29 04:24:50|3391.61|3383.91|3391.59|3383.89|3392.26|3384.56|3391.04|3383.34|28
1648527900000|2022-03-29 04:25:00|3391.64|3383.94|3391.85|3384.15|3393.07|3385.37|3391.36|3383.66|34
1648527910000|2022-03-29 04:25:10|3392.71|3385.01|3390.95|3383.25|3392.71|3385.01|3390.95|3383.25|35
1648527920000|2022-03-29 04:25:20|3390.96|3383.26|3390.64|3382.94|3391.78|3384.08|3390.63|3382.93|31
1648527930000|2022-03-29 04:25:30|3391.76|3384.06|3391.36|3383.66|3392.28|3384.58|3390.78|3383.08|33
1648527940000|2022-03-29 04:25:40|3391.38|3383.68|3392.14|3384.44|3392.83|3385.13|3391.38|3383.68|33
1648527950000|2022-03-29 04:25:50|3392.64|3384.94|3392.11|3384.41|3392.8|3385.1|3392.08|3384.38|34
1648527960000|2022-03-29 04:26:00|3392.44|3384.74|3391.13|3383.43|3392.44|3384.74|3391.13|3383.43|27
1648527970000|2022-03-29 04:26:10|3391.97|3384.27|3391.32|3383.62|3392.5|3384.8|3390.94|3383.24|24
1648527980000|2022-03-29 04:26:20|3392.52|3384.82|3391.21|3383.51|3392.63|3384.93|3391.2|3383.5|32
1648527990000|2022-03-29 04:26:30|3392.06|3384.36|3391.51|3383.81|3392.24|3384.54|3391.23|3383.53|33
1648528000000|2022-03-29 04:26:40|3391.46|3383.76|3391.48|3383.78|3391.51|3383.81|3391.46|3383.76|5
1648528010000|2022-03-29 04:26:50|3391.52|3383.82|3391.78|3384.08|3391.83|3384.13|3391.28|3383.58|23
1648528020000|2022-03-29 04:27:00|3391.8|3384.1|3393.14|3385.44|3393.14|3385.44|3391.61|3383.91|31
1648528030000|2022-03-29 04:27:10|3393.22|3385.52|3394.52|3386.82|3395.16|3387.46|3392.86|3385.16|32
1648528040000|2022-03-29 04:27:20|3394.9|3387.2|3393.26|3385.56|3395.16|3387.46|3392.84|3385.14|34
1648528050000|2022-03-29 04:27:30|3393.3|3385.6|3395.53|3387.83|3396.78|3389.08|3393.13|3385.43|36
1648528060000|2022-03-29 04:27:40|3395.71|3388.01|3395.96|3388.26|3396.69|3388.99|3395.18|3387.48|34
1648528070000|2022-03-29 04:27:50|3395.92|3388.22|3397.08|3389.38|3397.91|3390.21|3395.65|3387.95|32
1648528080000|2022-03-29 04:28:00|3397.35|3389.65|3396.86|3389.16|3397.72|3390.02|3396.15|3388.45|35
1648528090000|2022-03-29 04:28:10|3396.76|3389.06|3397.85|3390.15|3398.03|3390.33|3396.17|3388.47|32
1648528100000|2022-03-29 04:28:20|3397.8|3390.1|3397.27|3389.57|3397.9|3390.2|3396.93|3389.23|34
1648528110000|2022-03-29 04:28:30|3397.34|3389.64|3397.66|3389.96|3398.26|3390.56|3397.06|3389.36|38
1648528120000|2022-03-29 04:28:40|3397.8|3390.1|3397.23|3389.53|3398.1|3390.4|3396.93|3389.23|33
1648528130000|2022-03-29 04:28:50|3397.61|3389.91|3396.95|3389.25|3397.61|3389.91|3396.46|3388.76|34
1648528140000|2022-03-29 04:29:00|3396.97|3389.27|3396.88|3389.18|3397.56|3389.86|3396.75|3389.05|30
1648528150000|2022-03-29 04:29:10|3396.89|3389.19|3396.87|3389.17|3397.57|3389.87|3396.78|3389.08|21
1648528160000|2022-03-29 04:29:20|3396.94|3389.24|3397.1|3389.4|3397.18|3389.48|3396.86|3389.16|18
1648528170000|2022-03-29 04:29:30|3397.09|3389.39|3397.01|3389.31|3397.2|3389.5|3396.86|3389.16|12
1648528180000|2022-03-29 04:29:40|3397.19|3389.49|3396.45|3388.75|3397.19|3389.49|3396.1|3388.4|26
1648528190000|2022-03-29 04:29:50|3396.31|3388.61|3394.07|3386.37|3396.42|3388.72|3394.07|3386.37|35
1648528200000|2022-03-29 04:30:00|3394.25|3386.55|3395.68|3387.98|3396.01|3388.31|3394.25|3386.55|37
1648528210000|2022-03-29 04:30:10|3395.69|3387.99|3395.63|3387.93|3395.89|3388.19|3394.78|3387.08|28
1648528220000|2022-03-29 04:30:20|3395.52|3387.82|3394.8|3387.1|3395.55|3387.85|3394.38|3386.68|33
1648528230000|2022-03-29 04:30:30|3394.7|3387|3395.5|3387.8|3395.73|3388.03|3394.13|3386.43|26
1648528240000|2022-03-29 04:30:40|3395.41|3387.71|3394.92|3387.22|3395.58|3387.88|3394.65|3386.95|21
1648528250000|2022-03-29 04:30:50|3395.07|3387.37|3394.94|3387.24|3395.49|3387.79|3394.75|3387.05|17
1648528260000|2022-03-29 04:31:00|3394.75|3387.05|3395.73|3388.03|3395.94|3388.24|3394.75|3387.05|8
1648528270000|2022-03-29 04:31:10|3395.6|3387.9|3395|3387.3|3396.05|3388.35|3394.65|3386.95|21
1648528280000|2022-03-29 04:31:20|3395.61|3387.91|3394.91|3387.21|3396.53|3388.83|3394.89|3387.19|24
1648528290000|2022-03-29 04:31:30|3394.66|3386.96|3395.14|3387.44|3396.58|3388.88|3394.66|3386.96|36
1648528300000|2022-03-29 04:31:40|3395.07|3387.37|3394.92|3387.22|3395.42|3387.72|3393.98|3386.28|34
1648528310000|2022-03-29 04:31:50|3394.82|3387.12|3394.77|3387.07|3394.99|3387.29|3394.23|3386.53|36
1648528320000|2022-03-29 04:32:00|3394.78|3387.08|3394.46|3386.76|3394.78|3387.08|3394.04|3386.34|25
1648528330000|2022-03-29 04:32:10|3394.12|3386.42|3393.81|3386.11|3394.66|3386.96|3393.81|3386.11|16
1648528340000|2022-03-29 04:32:20|3393.83|3386.13|3394.56|3386.86|3394.85|3387.15|3393.83|3386.13|26
1648528350000|2022-03-29 04:32:30|3394.71|3387.01|3392.68|3384.98|3394.71|3387.01|3392.68|3384.98|27
1648528360000|2022-03-29 04:32:40|3392.72|3385.02|3392.85|3385.15|3393.3|3385.6|3392.34|3384.64|32
1648528370000|2022-03-29 04:32:50|3392.53|3384.83|3391.57|3383.87|3392.83|3385.13|3391.57|3383.87|31
1648528380000|2022-03-29 04:33:00|3391.68|3383.98|3393.68|3385.98|3393.78|3386.08|3391.68|3383.98|30
1648528390000|2022-03-29 04:33:10|3393.59|3385.89|3394.02|3386.32|3394.07|3386.37|3393|3385.3|34
1648528400000|2022-03-29 04:33:20|3394.18|3386.48|3394.52|3386.82|3395.17|3387.47|3394|3386.3|36
1648528410000|2022-03-29 04:33:30|3394.6|3386.9|3392.93|3385.23|3394.71|3387.01|3392.91|3385.21|31
1648528420000|2022-03-29 04:33:40|3392.94|3385.24|3393.3|3385.6|3393.39|3385.69|3392.74|3385.04|35
1648528430000|2022-03-29 04:33:50|3393.27|3385.57|3393.62|3385.92|3393.69|3385.99|3393.19|3385.49|24
1648528440000|2022-03-29 04:34:00|3393.72|3386.02|3393.39|3385.69|3394.18|3386.48|3393.32|3385.62|33
1648528450000|2022-03-29 04:34:10|3393.34|3385.64|3393.23|3385.53|3393.46|3385.76|3393.21|3385.51|29
1648528460000|2022-03-29 04:34:20|3393.24|3385.54|3393.44|3385.74|3393.85|3386.15|3392.6|3384.9|30
1648528470000|2022-03-29 04:34:30|3393.5|3385.8|3393.28|3385.58|3393.6|3385.9|3392.52|3384.82|32
1648528480000|2022-03-29 04:34:40|3393.3|3385.6|3395.28|3387.58|3395.44|3387.74|3393.05|3385.35|29
1648528490000|2022-03-29 04:34:50|3395.14|3387.44|3395.22|3387.52|3395.35|3387.65|3394.72|3387.02|27
1648528500000|2022-03-29 04:35:00|3394.38|3386.68|3394.36|3386.66|3395.19|3387.49|3393.59|3385.89|29
1648528510000|2022-03-29 04:35:10|3394.29|3386.59|3395.22|3387.52|3395.64|3387.94|3393.59|3385.89|19
1648528520000|2022-03-29 04:35:20|3395.84|3388.14|3396.72|3389.02|3397.11|3389.41|3394.96|3387.26|34
1648528530000|2022-03-29 04:35:30|3396.73|3389.03|3395.45|3387.75|3396.78|3389.08|3394.96|3387.26|33
1648528540000|2022-03-29 04:35:40|3394.96|3387.26|3398.06|3390.36|3398.06|3390.36|3394.96|3387.26|30
1648528550000|2022-03-29 04:35:50|3397.91|3390.21|3396.81|3389.11|3397.91|3390.21|3396.22|3388.52|23
1648528560000|2022-03-29 04:36:00|3396.86|3389.16|3397.03|3389.33|3397.3|3389.6|3396.57|3388.87|33
1648528570000|2022-03-29 04:36:10|3397.02|3389.32|3396.76|3389.06|3397.02|3389.32|3396.76|3389.06|10
1648528580000|2022-03-29 04:36:20|3396.93|3389.23|3397.75|3390.05|3398.17|3390.47|3396.72|3389.02|32
1648528590000|2022-03-29 04:36:30|3398.1|3390.4|3397.53|3389.83|3398.25|3390.55|3397.2|3389.5|33
1648528600000|2022-03-29 04:36:40|3397.57|3389.87|3397.5|3389.8|3398.21|3390.51|3397.34|3389.64|26
1648528610000|2022-03-29 04:36:50|3397.99|3390.29|3397.89|3390.19|3398.26|3390.56|3397.31|3389.61|31
1648528620000|2022-03-29 04:37:00|3397.43|3389.73|3396.81|3389.11|3398.14|3390.44|3396.81|3389.11|28
1648528630000|2022-03-29 04:37:10|3396.34|3388.64|3396.45|3388.75|3396.85|3389.15|3396.13|3388.43|29
1648528640000|2022-03-29 04:37:20|3396.16|3388.46|3396.26|3388.56|3396.45|3388.75|3395.84|3388.14|21
1648528650000|2022-03-29 04:37:30|3396.34|3388.64|3395.47|3387.77|3396.66|3388.96|3395.43|3387.73|34
1648528660000|2022-03-29 04:37:40|3395.45|3387.75|3396.16|3388.46|3396.16|3388.46|3395|3387.3|30
1648528670000|2022-03-29 04:37:50|3396.3|3388.6|3396.96|3389.26|3397.08|3389.38|3395.98|3388.28|26
1648528680000|2022-03-29 04:38:00|3396.94|3389.24|3396.93|3389.23|3397.25|3389.55|3396.41|3388.71|29
1648528690000|2022-03-29 04:38:10|3396.87|3389.17|3395.84|3388.14|3397.51|3389.81|3395.66|3387.96|35
1648528700000|2022-03-29 04:38:20|3395.73|3388.03|3396.27|3388.57|3396.41|3388.71|3395.71|3388.01|34
1648528710000|2022-03-29 04:38:30|3396.36|3388.66|3397.05|3389.35|3397.52|3389.82|3396.36|3388.66|36
1648528720000|2022-03-29 04:38:40|3397.02|3389.32|3395.98|3388.28|3397.58|3389.88|3395.98|3388.28|34
1648528730000|2022-03-29 04:38:50|3396.72|3389.02|3395.82|3388.12|3396.89|3389.19|3395.54|3387.84|36
1648528740000|2022-03-29 04:39:00|3395.94|3388.24|3395.79|3388.09|3396.18|3388.48|3395.05|3387.35|19
1648528750000|2022-03-29 04:39:10|3396.25|3388.55|3397.57|3389.87|3397.74|3390.04|3395.5|3387.8|37
1648528760000|2022-03-29 04:39:20|3397.76|3390.06|3396.89|3389.19|3397.97|3390.27|3396.49|3388.79|40
1648528770000|2022-03-29 04:39:30|3396.97|3389.27|3396.74|3389.04|3397.77|3390.07|3396.74|3389.04|31
1648528780000|2022-03-29 04:39:40|3396.76|3389.06|3396.89|3389.19|3397.2|3389.5|3396.39|3388.69|18
1648528790000|2022-03-29 04:39:50|3396.85|3389.15|3396.89|3389.19|3397.04|3389.34|3395.71|3388.01|33
1648528800000|2022-03-29 04:40:00|3397.01|3389.31|3397.55|3389.85|3397.99|3390.29|3396.78|3389.08|40
1648528810000|2022-03-29 04:40:10|3397.8|3390.1|3397.77|3390.07|3398.21|3390.51|3397.39|3389.69|25
1648528820000|2022-03-29 04:40:20|3397.84|3390.14|3397.12|3389.42|3398.24|3390.54|3397.12|3389.42|33
1648528830000|2022-03-29 04:40:30|3397.1|3389.4|3398.14|3390.44|3398.14|3390.44|3396.78|3389.08|33
1648528840000|2022-03-29 04:40:40|3398.18|3390.48|3397.08|3389.38|3398.25|3390.55|3397.08|3389.38|33
1648528850000|2022-03-29 04:40:50|3397.09|3389.39|3397.53|3389.83|3397.67|3389.97|3397.08|3389.38|15
1648528860000|2022-03-29 04:41:00|3397.55|3389.85|3397.14|3389.44|3397.76|3390.06|3397.02|3389.32|25
1648528870000|2022-03-29 04:41:10|3397.17|3389.47|3396.94|3389.24|3397.27|3389.57|3396.6|3388.9|28
1648528880000|2022-03-29 04:41:20|3397.04|3389.34|3396.83|3389.13|3397.04|3389.34|3396.74|3389.04|14
1648528890000|2022-03-29 04:41:30|3396.82|3389.12|3396.82|3389.12|3397.04|3389.34|3396.82|3389.12|18
1648528900000|2022-03-29 04:41:40|3397.04|3389.34|3397.08|3389.38|3397.21|3389.51|3396.63|3388.93|30
1648528910000|2022-03-29 04:41:50|3396.98|3389.28|3396.5|3388.8|3397.07|3389.37|3396.37|3388.67|20
1648528920000|2022-03-29 04:42:00|3396.49|3388.79|3396.42|3388.72|3396.77|3389.07|3396.29|3388.59|13
1648528930000|2022-03-29 04:42:10|3396.4|3388.7|3396.4|3388.7|3396.56|3388.86|3396.31|3388.61|14
1648528940000|2022-03-29 04:42:20|3396.69|3388.99|3396.72|3389.02|3396.74|3389.04|3395.52|3387.82|32
1648528950000|2022-03-29 04:42:30|3396.65|3388.95|3396.3|3388.6|3396.73|3389.03|3396.3|3388.6|15
1648528960000|2022-03-29 04:42:40|3396.29|3388.59|3396.34|3388.64|3396.39|3388.69|3396.29|3388.59|13
1648528970000|2022-03-29 04:42:50|3396.35|3388.65|3396.35|3388.65|3396.56|3388.86|3396.32|3388.62|18
1648528980000|2022-03-29 04:43:00|3396.34|3388.64|3397.23|3389.53|3397.43|3389.73|3396.34|3388.64|23
1648528990000|2022-03-29 04:43:10|3397.4|3389.7|3396.68|3388.98|3397.45|3389.75|3396.36|3388.66|27
1648529000000|2022-03-29 04:43:20|3396.58|3388.88|3396.04|3388.34|3396.68|3388.98|3396.01|3388.31|27
1648529010000|2022-03-29 04:43:30|3396.08|3388.38|3396.08|3388.38|3396.1|3388.4|3395.86|3388.16|20
1648529020000|2022-03-29 04:43:40|3395.95|3388.25|3395.83|3388.13|3395.95|3388.25|3395.76|3388.06|20
1648529030000|2022-03-29 04:43:50|3395.82|3388.12|3395.77|3388.07|3396.06|3388.36|3395.64|3387.94|21
1648529040000|2022-03-29 04:44:00|3395.96|3388.26|3394.45|3386.75|3395.96|3388.26|3394.39|3386.69|28
1648529050000|2022-03-29 04:44:10|3394.44|3386.74|3394.3|3386.6|3394.44|3386.74|3394.27|3386.57|15
1648529060000|2022-03-29 04:44:20|3394.19|3386.49|3394.41|3386.71|3394.46|3386.76|3394.17|3386.47|15
1648529070000|2022-03-29 04:44:30|3394.46|3386.76|3394.09|3386.39|3394.75|3387.05|3393.68|3385.98|25
1648529080000|2022-03-29 04:44:40|3394.08|3386.38|3395.53|3387.83|3395.85|3388.15|3394.08|3386.38|31
1648529090000|2022-03-29 04:44:50|3395.54|3387.84|3395.33|3387.63|3395.7|3388|3395.15|3387.45|25
1648529100000|2022-03-29 04:45:00|3395.34|3387.64|3394.92|3387.22|3396.02|3388.32|3394.92|3387.22|35
1648529110000|2022-03-29 04:45:10|3395|3387.3|3394.86|3387.16|3395.87|3388.17|3394.82|3387.12|24
1648529120000|2022-03-29 04:45:20|3394.88|3387.18|3395.47|3387.77|3395.64|3387.94|3394.77|3387.07|35
1648529130000|2022-03-29 04:45:30|3395.56|3387.86|3394.4|3386.7|3395.62|3387.92|3394.34|3386.64|26
1648529140000|2022-03-29 04:45:40|3394.5|3386.8|3395.33|3387.63|3395.33|3387.63|3394.36|3386.66|33
1648529150000|2022-03-29 04:45:50|3395.34|3387.64|3394.44|3386.74|3395.34|3387.64|3394.44|3386.74|36
1648529160000|2022-03-29 04:46:00|3394.13|3386.43|3394.43|3386.73|3394.6|3386.9|3394.13|3386.43|31
1648529170000|2022-03-29 04:46:10|3394.42|3386.72|3394.14|3386.44|3394.78|3387.08|3394.05|3386.35|27
1648529180000|2022-03-29 04:46:20|3393.93|3386.23|3392.64|3384.94|3393.93|3386.23|3392.64|3384.94|40
1648529190000|2022-03-29 04:46:30|3392.63|3384.93|3392.77|3385.07|3393.41|3385.71|3391.87|3384.17|24
1648529200000|2022-03-29 04:46:40|3392.53|3384.83|3392.27|3384.57|3393.43|3385.73|3392.05|3384.35|31
1648529210000|2022-03-29 04:46:50|3392.28|3384.58|3392.67|3384.97|3392.68|3384.98|3392.28|3384.58|28
1648529220000|2022-03-29 04:47:00|3392.74|3385.04|3392.38|3384.68|3393.32|3385.62|3392.21|3384.51|30
1648529230000|2022-03-29 04:47:10|3392.4|3384.7|3392.85|3385.15|3393.58|3385.88|3392.24|3384.54|37
1648529240000|2022-03-29 04:47:20|3392.89|3385.19|3393.22|3385.52|3394.33|3386.63|3392.68|3384.98|33
1648529250000|2022-03-29 04:47:30|3393.21|3385.51|3393.33|3385.63|3393.48|3385.78|3393.21|3385.51|18
1648529260000|2022-03-29 04:47:40|3393.31|3385.61|3393.45|3385.75|3393.47|3385.77|3393.15|3385.45|26
1648529270000|2022-03-29 04:47:50|3393.46|3385.76|3393.29|3385.59|3394.62|3386.92|3393.06|3385.36|22
1648529280000|2022-03-29 04:48:00|3393.28|3385.58|3393.27|3385.57|3393.28|3385.58|3393.05|3385.35|4
1648529290000|2022-03-29 04:48:10|3393.05|3385.35|3393.63|3385.93|3393.75|3386.05|3393.05|3385.35|9
1648529300000|2022-03-29 04:48:20|3393.33|3385.63|3394.23|3386.53|3394.23|3386.53|3393.32|3385.62|25
1648529310000|2022-03-29 04:48:30|3394.25|3386.55|3394.32|3386.62|3395.25|3387.55|3394.13|3386.43|34
1648529320000|2022-03-29 04:48:40|3394.41|3386.71|3393.37|3385.67|3394.44|3386.74|3393.37|3385.67|28
1648529330000|2022-03-29 04:48:50|3393.49|3385.79|3394.36|3386.66|3394.46|3386.76|3392.96|3385.26|26
1648529340000|2022-03-29 04:49:00|3394.44|3386.74|3394.17|3386.47|3395.12|3387.42|3394.02|3386.32|23
1648529350000|2022-03-29 04:49:10|3393.77|3386.07|3394.14|3386.44|3394.4|3386.7|3393.28|3385.58|21
1648529360000|2022-03-29 04:49:20|3394.32|3386.62|3394.22|3386.52|3394.97|3387.27|3393.97|3386.27|21
1648529370000|2022-03-29 04:49:30|3394.27|3386.57|3393.79|3386.09|3394.27|3386.57|3393.64|3385.94|17
1648529380000|2022-03-29 04:49:40|3393.81|3386.11|3394.07|3386.37|3394.85|3387.15|3393.66|3385.96|26
1648529390000|2022-03-29 04:49:50|3394.05|3386.35|3393.53|3385.83|3394.85|3387.15|3393.53|3385.83|28
1648529400000|2022-03-29 04:50:00|3393.67|3385.97|3393.63|3385.93|3394.28|3386.58|3393.53|3385.83|20
1648529410000|2022-03-29 04:50:10|3393.54|3385.84|3392.77|3385.07|3394.62|3386.92|3392.77|3385.07|29
1648529420000|2022-03-29 04:50:20|3392.87|3385.17|3392.68|3384.98|3393.4|3385.7|3392.32|3384.62|31
1648529430000|2022-03-29 04:50:30|3392.7|3385|3390.76|3383.06|3393.14|3385.44|3390.2|3382.5|31
1648529440000|2022-03-29 04:50:40|3390.74|3383.04|3391.58|3383.88|3391.8|3384.1|3390.17|3382.47|36
1648529450000|2022-03-29 04:50:50|3391.57|3383.87|3391.96|3384.26|3392.25|3384.55|3391.57|3383.87|29
1648529460000|2022-03-29 04:51:00|3391.95|3384.25|3391.02|3383.32|3391.95|3384.25|3390.73|3383.03|32
1648529470000|2022-03-29 04:51:10|3390.95|3383.25|3389.68|3381.98|3391.34|3383.64|3389.68|3381.98|33
1648529480000|2022-03-29 04:51:20|3389.73|3382.03|3390.77|3383.07|3390.77|3383.07|3389.59|3381.89|31
1648529490000|2022-03-29 04:51:30|3390.01|3382.31|3390|3382.3|3390.21|3382.51|3389.8|3382.1|30
1648529500000|2022-03-29 04:51:40|3390.09|3382.39|3390.16|3382.46|3390.47|3382.77|3389.32|3381.62|36
1648529510000|2022-03-29 04:51:50|3390.15|3382.45|3389.24|3381.54|3390.47|3382.77|3389.24|3381.54|27
1648529520000|2022-03-29 04:52:00|3389.36|3381.66|3390.13|3382.43|3390.38|3382.68|3389.36|3381.66|28
1648529530000|2022-03-29 04:52:10|3390.19|3382.49|3390.67|3382.97|3390.92|3383.22|3389.27|3381.57|24
1648529540000|2022-03-29 04:52:20|3390.72|3383.02|3389.72|3382.02|3390.8|3383.1|3389.56|3381.86|31
1648529550000|2022-03-29 04:52:30|3389.73|3382.03|3390.74|3383.04|3390.8|3383.1|3389.65|3381.95|27
1648529560000|2022-03-29 04:52:40|3390.78|3383.08|3391.14|3383.44|3391.5|3383.8|3390.1|3382.4|35
1648529570000|2022-03-29 04:52:50|3391.01|3383.31|3391.28|3383.58|3391.59|3383.89|3390.99|3383.29|32
1648529580000|2022-03-29 04:53:00|3391.59|3383.89|3391.67|3383.97|3391.99|3384.29|3390.71|3383.01|32
1648529590000|2022-03-29 04:53:10|3391.59|3383.89|3391.63|3383.93|3391.77|3384.07|3391.05|3383.35|37
1648529600000|2022-03-29 04:53:20|3391.15|3383.45|3390.95|3383.25|3391.76|3384.06|3390.95|3383.25|33
1648529610000|2022-03-29 04:53:30|3391.08|3383.38|3390.63|3382.93|3391.7|3384|3390.63|3382.93|29
1648529620000|2022-03-29 04:53:40|3390.67|3382.97|3391.64|3383.94|3391.75|3384.05|3390.67|3382.97|30
1648529630000|2022-03-29 04:53:50|3391.65|3383.95|3391.62|3383.92|3391.85|3384.15|3391.56|3383.86|28
1648529640000|2022-03-29 04:54:00|3391.61|3383.91|3391.57|3383.87|3391.9|3384.2|3391.47|3383.77|29
1648529650000|2022-03-29 04:54:10|3391.6|3383.9|3391.62|3383.92|3391.63|3383.93|3391.49|3383.79|28
1648529660000|2022-03-29 04:54:20|3391.65|3383.95|3391.62|3383.92|3392.2|3384.5|3391.19|3383.49|28
1648529670000|2022-03-29 04:54:30|3391.6|3383.9|3392.11|3384.41|3392.14|3384.44|3391.47|3383.77|37
1648529680000|2022-03-29 04:54:40|3391.74|3384.04|3391.26|3383.56|3391.98|3384.28|3391.26|3383.56|27
1648529690000|2022-03-29 04:54:50|3391.88|3384.18|3391.71|3384.01|3392.2|3384.5|3391.43|3383.73|26
1648529700000|2022-03-29 04:55:00|3391.84|3384.14|3391.47|3383.77|3391.91|3384.21|3391.37|3383.67|25
1648529710000|2022-03-29 04:55:10|3391.48|3383.78|3391.68|3383.98|3391.85|3384.15|3391.46|3383.76|36
1648529720000|2022-03-29 04:55:20|3391.72|3384.02|3391.27|3383.57|3391.97|3384.27|3391.27|3383.57|32
1648529730000|2022-03-29 04:55:30|3391.33|3383.63|3391.21|3383.51|3391.33|3383.63|3390.52|3382.82|34
1648529740000|2022-03-29 04:55:40|3391.23|3383.53|3392.2|3384.5|3392.2|3384.5|3390.47|3382.77|37
1648529750000|2022-03-29 04:55:50|3392.19|3384.49|3392.05|3384.35|3392.49|3384.79|3391.4|3383.7|31
1648529760000|2022-03-29 04:56:00|3391.67|3383.97|3391.94|3384.24|3392.36|3384.66|3391.4|3383.7|28
1648529770000|2022-03-29 04:56:10|3391.93|3384.23|3392.43|3384.73|3392.43|3384.73|3391.4|3383.7|15
1648529780000|2022-03-29 04:56:20|3392.34|3384.64|3392.2|3384.5|3392.88|3385.18|3391.46|3383.76|16
1648529790000|2022-03-29 04:56:30|3391.97|3384.27|3392.85|3385.15|3392.91|3385.21|3391.67|3383.97|30
1648529800000|2022-03-29 04:56:40|3392.36|3384.66|3392.42|3384.72|3393.68|3385.98|3392.03|3384.33|17
1648529810000|2022-03-29 04:56:50|3392.04|3384.34|3392.43|3384.73|3393.24|3385.54|3392.03|3384.33|11
1648529820000|2022-03-29 04:57:00|3392.03|3384.33|3392.71|3385.01|3393.02|3385.32|3392|3384.3|31
1648529830000|2022-03-29 04:57:10|3393.04|3385.34|3393.16|3385.46|3394.08|3386.38|3392.01|3384.31|28
1648529840000|2022-03-29 04:57:20|3393.14|3385.44|3393.9|3386.2|3394.34|3386.64|3392.18|3384.48|28
1648529850000|2022-03-29 04:57:30|3393.85|3386.15|3395.39|3387.69|3395.95|3388.25|3393.14|3385.44|38
1648529860000|2022-03-29 04:57:40|3394.53|3386.83|3394.65|3386.95|3395.58|3387.88|3394.12|3386.42|37
1648529870000|2022-03-29 04:57:50|3394.63|3386.93|3394.16|3386.46|3395.11|3387.41|3394.1|3386.4|15
1648529880000|2022-03-29 04:58:00|3394.11|3386.41|3394.36|3386.66|3394.4|3386.7|3394.11|3386.41|5
1648529890000|2022-03-29 04:58:10|3394.37|3386.67|3394.64|3386.94|3394.65|3386.95|3394.27|3386.57|21
1648529900000|2022-03-29 04:58:20|3394.55|3386.85|3394.62|3386.92|3394.65|3386.95|3394.54|3386.84|17
1648529910000|2022-03-29 04:58:30|3394.65|3386.95|3393.87|3386.17|3394.73|3387.03|3393.76|3386.06|33
1648529920000|2022-03-29 04:58:40|3393.89|3386.19|3394.02|3386.32|3394.2|3386.5|3393.81|3386.11|26
1648529930000|2022-03-29 04:58:50|3393.76|3386.06|3394.24|3386.54|3394.66|3386.96|3393.76|3386.06|17
1648529940000|2022-03-29 04:59:00|3394.29|3386.59|3394.35|3386.65|3394.4|3386.7|3394.15|3386.45|24
1648529950000|2022-03-29 04:59:10|3394.21|3386.51|3393.65|3385.95|3394.36|3386.66|3393.57|3385.87|29
1648529960000|2022-03-29 04:59:20|3393.57|3385.87|3394.26|3386.56|3394.81|3387.11|3393.57|3385.87|28
1648529970000|2022-03-29 04:59:30|3394.27|3386.57|3394.15|3386.45|3394.48|3386.78|3393.39|3385.69|30
1648529980000|2022-03-29 04:59:40|3394.21|3386.51|3393.97|3386.27|3394.83|3387.13|3393.87|3386.17|25
1648529990000|2022-03-29 04:59:50|3394.64|3386.94|3394.47|3386.77|3394.7|3387|3393.21|3385.51|36
1648530000000|2022-03-29 05:00:00|3393.93|3386.23|3394.64|3386.94|3394.92|3387.22|3393.83|3386.13|35
1648530010000|2022-03-29 05:00:10|3394.65|3386.95|3394.71|3387.01|3394.71|3387.01|3393.62|3385.92|32
1648530020000|2022-03-29 05:00:20|3394.11|3386.41|3394.38|3386.68|3394.85|3387.15|3393.49|3385.79|29
1648530030000|2022-03-29 05:00:30|3394.34|3386.64|3393.54|3385.84|3394.34|3386.64|3393.06|3385.36|38
1648530040000|2022-03-29 05:00:40|3394.06|3386.36|3395.14|3387.44|3395.14|3387.44|3393.88|3386.18|25
1648530050000|2022-03-29 05:00:50|3394.95|3387.25|3395.24|3387.54|3395.26|3387.56|3394.61|3386.91|25
1648530060000|2022-03-29 05:01:00|3394.82|3387.12|3395.26|3387.56|3395.55|3387.85|3394.57|3386.87|26
1648530070000|2022-03-29 05:01:10|3394.84|3387.14|3394.33|3386.63|3395.25|3387.55|3394.08|3386.38|29
1648530080000|2022-03-29 05:01:20|3394.36|3386.66|3394.67|3386.97|3394.67|3386.97|3394.08|3386.38|17
1648530090000|2022-03-29 05:01:30|3394.64|3386.94|3394.79|3387.09|3395.19|3387.49|3394.64|3386.94|10
1648530100000|2022-03-29 05:01:40|3395.19|3387.49|3396.21|3388.51|3396.45|3388.75|3395.19|3387.49|27
1648530110000|2022-03-29 05:01:50|3396.23|3388.53|3396.36|3388.66|3396.38|3388.68|3395.99|3388.29|28
1648530120000|2022-03-29 05:02:00|3396.32|3388.62|3396.38|3388.68|3396.45|3388.75|3396.12|3388.42|24
1648530130000|2022-03-29 05:02:10|3396.4|3388.7|3396.38|3388.68|3396.43|3388.73|3396.19|3388.49|29
1648530140000|2022-03-29 05:02:20|3396.23|3388.53|3396.16|3388.46|3396.85|3389.15|3395.88|3388.18|21
1648530150000|2022-03-29 05:02:30|3396.22|3388.52|3395|3387.3|3396.36|3388.66|3394.7|3387|36
1648530160000|2022-03-29 05:02:40|3394.7|3387|3396.61|3388.91|3396.69|3388.99|3394.7|3387|34
1648530170000|2022-03-29 05:02:50|3396.63|3388.93|3396.81|3389.11|3396.81|3389.11|3395.76|3388.06|36
1648530180000|2022-03-29 05:03:00|3396.15|3388.45|3396.89|3389.19|3397.01|3389.31|3396.14|3388.44|34
1648530190000|2022-03-29 05:03:10|3396.53|3388.83|3398.06|3390.36|3398.39|3390.69|3396.5|3388.8|32
1648530200000|2022-03-29 05:03:20|3397.97|3390.27|3397.98|3390.28|3398.37|3390.67|3397.61|3389.91|34
1648530210000|2022-03-29 05:03:30|3398|3390.3|3399.25|3391.55|3399.45|3391.75|3397.62|3389.92|36
1648530220000|2022-03-29 05:03:40|3399.24|3391.54|3399.16|3391.46|3399.29|3391.59|3398.24|3390.54|34
1648530230000|2022-03-29 05:03:50|3398.97|3391.27|3401.66|3393.96|3401.66|3393.96|3398.24|3390.54|35
1648530240000|2022-03-29 05:04:00|3401.52|3393.82|3401.15|3393.45|3401.8|3394.1|3400.84|3393.14|31
1648530250000|2022-03-29 05:04:10|3401.22|3393.52|3401.65|3393.95|3401.65|3393.95|3401.01|3393.31|28
1648530260000|2022-03-29 05:04:20|3402.6|3394.9|3403.19|3395.49|3403.19|3395.49|3402.56|3394.86|28
1648530270000|2022-03-29 05:04:30|3403.12|3395.42|3403.09|3395.39|3403.72|3396.02|3402.46|3394.76|33
1648530280000|2022-03-29 05:04:40|3402.73|3395.03|3402.86|3395.16|3403.21|3395.51|3402.18|3394.48|27
1648530290000|2022-03-29 05:04:50|3402.13|3394.43|3402.04|3394.34|3403.23|3395.53|3401.83|3394.13|38
1648530300000|2022-03-29 05:05:00|3402.01|3394.31|3401.36|3393.66|3402.69|3394.99|3401.28|3393.58|28
1648530310000|2022-03-29 05:05:10|3401.35|3393.65|3401.72|3394.02|3401.85|3394.15|3400.54|3392.84|34
1648530320000|2022-03-29 05:05:20|3401.7|3394|3402.47|3394.77|3403.26|3395.56|3401.57|3393.87|20
1648530330000|2022-03-29 05:05:30|3402.61|3394.91|3402.86|3395.16|3402.86|3395.16|3402|3394.3|32
1648530340000|2022-03-29 05:05:40|3402.83|3395.13|3403.31|3395.61|3403.88|3396.18|3402.83|3395.13|27
1648530350000|2022-03-29 05:05:50|3403.49|3395.79|3403.56|3395.86|3403.69|3395.99|3403.4|3395.7|24
1648530360000|2022-03-29 05:06:00|3403.6|3395.9|3404.26|3396.56|3404.56|3396.86|3403.6|3395.9|23
1648530370000|2022-03-29 05:06:10|3404.27|3396.57|3403.73|3396.03|3404.59|3396.89|3403.21|3395.51|32
1648530380000|2022-03-29 05:06:20|3403.69|3395.99|3402.89|3395.19|3403.85|3396.15|3402.22|3394.52|39
1648530390000|2022-03-29 05:06:30|3402.94|3395.24|3401.73|3394.03|3403.01|3395.31|3401.32|3393.62|34
1648530400000|2022-03-29 05:06:40|3401.6|3393.9|3401.06|3393.36|3401.6|3393.9|3400.99|3393.29|25
1648530410000|2022-03-29 05:06:50|3401.03|3393.33|3400.01|3392.31|3401.03|3393.33|3399.56|3391.86|33
1648530420000|2022-03-29 05:07:00|3399.79|3392.09|3399.91|3392.21|3400.11|3392.41|3399.33|3391.63|26
1648530430000|2022-03-29 05:07:10|3399.92|3392.22|3399.64|3391.94|3400.1|3392.4|3399.54|3391.84|19
1648530440000|2022-03-29 05:07:20|3400.01|3392.31|3399.56|3391.86|3400.01|3392.31|3399.36|3391.66|29
1648530450000|2022-03-29 05:07:30|3399.57|3391.87|3398.18|3390.48|3399.58|3391.88|3398.05|3390.35|26
1648530460000|2022-03-29 05:07:40|3398.49|3390.79|3397.87|3390.17|3399.15|3391.45|3397.85|3390.15|30
1648530470000|2022-03-29 05:07:50|3398.15|3390.45|3396.79|3389.09|3398.63|3390.93|3396.79|3389.09|33
1648530480000|2022-03-29 05:08:00|3396.71|3389.01|3397.1|3389.4|3397.82|3390.12|3396.52|3388.82|30
1648530490000|2022-03-29 05:08:10|3397.25|3389.55|3397.44|3389.74|3398.6|3390.9|3397.03|3389.33|32
1648530500000|2022-03-29 05:08:20|3397.63|3389.93|3397.51|3389.81|3399.06|3391.36|3397.51|3389.81|16
1648530510000|2022-03-29 05:08:30|3397.22|3389.52|3398.29|3390.59|3398.29|3390.59|3397.22|3389.52|5
1648530520000|2022-03-29 05:08:40|3398.22|3390.52|3398.45|3390.75|3398.49|3390.79|3398.22|3390.52|24
1648530530000|2022-03-29 05:08:50|3398.44|3390.74|3398.74|3391.04|3398.77|3391.07|3398.44|3390.74|16
1648530540000|2022-03-29 05:09:00|3398.72|3391.02|3399.06|3391.36|3399.7|3392|3398.26|3390.56|26
1648530550000|2022-03-29 05:09:10|3399.66|3391.96|3399.21|3391.51|3399.7|3392|3399.18|3391.48|16
1648530560000|2022-03-29 05:09:20|3399.29|3391.59|3399.5|3391.8|3399.93|3392.23|3398.43|3390.73|26
1648530570000|2022-03-29 05:09:30|3399.54|3391.84|3399.36|3391.66|3399.54|3391.84|3398.11|3390.41|21
1648530580000|2022-03-29 05:09:40|3399.58|3391.88|3398.78|3391.08|3399.79|3392.09|3398.3|3390.6|20
1648530590000|2022-03-29 05:09:50|3398.79|3391.09|3398.77|3391.07|3398.84|3391.14|3398.41|3390.71|20
1648530600000|2022-03-29 05:10:00|3398.74|3391.04|3398.76|3391.06|3398.76|3391.06|3398.74|3391.04|2
1648530610000|2022-03-29 05:10:10|3398.79|3391.09|3398.34|3390.64|3398.79|3391.09|3398.04|3390.34|22
1648530620000|2022-03-29 05:10:20|3398.33|3390.63|3397.35|3389.65|3398.35|3390.65|3396.96|3389.26|16
1648530630000|2022-03-29 05:10:30|3396.69|3388.99|3397.3|3389.6|3397.31|3389.61|3396.16|3388.46|21
1648530640000|2022-03-29 05:10:40|3397.31|3389.61|3398.82|3391.12|3398.82|3391.12|3396.94|3389.24|34
1648530650000|2022-03-29 05:10:50|3398.9|3391.2|3398.79|3391.09|3399|3391.3|3397.48|3389.78|32
1648530660000|2022-03-29 05:11:00|3398.81|3391.11|3397.89|3390.19|3399.04|3391.34|3397.89|3390.19|32
1648530670000|2022-03-29 05:11:10|3398.96|3391.26|3398.39|3390.69|3398.96|3391.26|3397.93|3390.23|33
1648530680000|2022-03-29 05:11:20|3398.4|3390.7|3398.49|3390.79|3398.49|3390.79|3398.4|3390.7|6
1648530690000|2022-03-29 05:11:30|3398.45|3390.75|3397.58|3389.88|3398.45|3390.75|3397.28|3389.58|22
1648530700000|2022-03-29 05:11:40|3397.28|3389.58|3397.93|3390.23|3397.94|3390.24|3397.18|3389.48|18
1648530710000|2022-03-29 05:11:50|3397.94|3390.24|3398.38|3390.68|3398.38|3390.68|3397.18|3389.48|27
1648530720000|2022-03-29 05:12:00|3398.4|3390.7|3398.96|3391.26|3398.96|3391.26|3397.81|3390.11|27
1648530730000|2022-03-29 05:12:10|3399.01|3391.31|3397.97|3390.27|3399.01|3391.31|3397.95|3390.25|25
1648530740000|2022-03-29 05:12:20|3397.98|3390.28|3398.85|3391.15|3398.85|3391.15|3397.53|3389.83|21
1648530750000|2022-03-29 05:12:30|3397.57|3389.87|3397.82|3390.12|3398.79|3391.09|3397.57|3389.87|21
1648530760000|2022-03-29 05:12:40|3397.87|3390.17|3397.79|3390.09|3398.66|3390.96|3396.81|3389.11|32
1648530770000|2022-03-29 05:12:50|3397.72|3390.02|3397.24|3389.54|3397.78|3390.08|3396.91|3389.21|24
1648530780000|2022-03-29 05:13:00|3397.26|3389.56|3396.85|3389.15|3397.46|3389.76|3396.57|3388.87|34
1648530790000|2022-03-29 05:13:10|3396.78|3389.08|3396.35|3388.65|3396.91|3389.21|3396.16|3388.46|36
1648530800000|2022-03-29 05:13:20|3395.95|3388.25|3395.97|3388.27|3396.63|3388.93|3395.82|3388.12|37
1648530810000|2022-03-29 05:13:30|3396.4|3388.7|3396.16|3388.46|3396.45|3388.75|3396|3388.3|30
1648530820000|2022-03-29 05:13:40|3396.13|3388.43|3395.53|3387.83|3396.13|3388.43|3395.43|3387.73|33
1648530830000|2022-03-29 05:13:50|3395.49|3387.79|3395.1|3387.4|3395.49|3387.79|3393.72|3386.02|38
1648530840000|2022-03-29 05:14:00|3394.26|3386.56|3394.17|3386.47|3395.9|3388.2|3394.09|3386.39|33
1648530850000|2022-03-29 05:14:10|3394.46|3386.76|3394.76|3387.06|3395.51|3387.81|3394.36|3386.66|39
1648530860000|2022-03-29 05:14:20|3394.77|3387.07|3394.14|3386.44|3394.78|3387.08|3394.14|3386.44|35
1648530870000|2022-03-29 05:14:30|3394.28|3386.58|3393.92|3386.22|3394.28|3386.58|3393.54|3385.84|34
1648530880000|2022-03-29 05:14:40|3393.61|3385.91|3393.72|3386.02|3394.09|3386.39|3393.59|3385.89|26
1648530890000|2022-03-29 05:14:50|3393.68|3385.98|3393.68|3385.98|3393.73|3386.03|3393.63|3385.93|25
1648530900000|2022-03-29 05:15:00|3393.69|3385.99|3393.27|3385.57|3393.7|3386|3393.26|3385.56|33
1648530910000|2022-03-29 05:15:10|3393.38|3385.68|3395.68|3387.98|3395.92|3388.22|3393.38|3385.68|38
1648530920000|2022-03-29 05:15:20|3395.67|3387.97|3397.1|3389.4|3397.1|3389.4|3395.03|3387.33|30
1648530930000|2022-03-29 05:15:30|3397.01|3389.31|3396.31|3388.61|3397.41|3389.71|3395.84|3388.14|37
1648530940000|2022-03-29 05:15:40|3397.41|3389.71|3395.84|3388.14|3397.41|3389.71|3395.28|3387.58|30
1648530950000|2022-03-29 05:15:50|3395.83|3388.13|3397.91|3390.21|3398.34|3390.64|3395.55|3387.85|31
1648530960000|2022-03-29 05:16:00|3397.94|3390.24|3399.4|3391.7|3399.4|3391.7|3396.44|3388.74|34
1648530970000|2022-03-29 05:16:10|3397.88|3390.18|3397.49|3389.79|3398.25|3390.55|3397.16|3389.46|27
1648530980000|2022-03-29 05:16:20|3397.3|3389.6|3398.41|3390.71|3398.7|3391|3397.12|3389.42|24
1648530990000|2022-03-29 05:16:30|3397.94|3390.24|3398.26|3390.56|3398.53|3390.83|3396.46|3388.76|29
1648531000000|2022-03-29 05:16:40|3397.57|3389.87|3398.31|3390.61|3398.57|3390.87|3397.29|3389.59|32
1648531010000|2022-03-29 05:16:50|3397.73|3390.03|3398.43|3390.73|3398.47|3390.77|3397.61|3389.91|28
1648531020000|2022-03-29 05:17:00|3398.47|3390.77|3397.47|3389.77|3398.47|3390.77|3397.37|3389.67|24
1648531030000|2022-03-29 05:17:10|3398.24|3390.54|3397.87|3390.17|3398.83|3391.13|3397.31|3389.61|33
1648531040000|2022-03-29 05:17:20|3397.88|3390.18|3397.91|3390.21|3398.45|3390.75|3397.85|3390.15|19
1648531050000|2022-03-29 05:17:30|3398.33|3390.63|3397.89|3390.19|3398.72|3391.02|3397.6|3389.9|24
1648531060000|2022-03-29 05:17:40|3397.88|3390.18|3397.94|3390.24|3398.16|3390.46|3397.88|3390.18|9
1648531070000|2022-03-29 05:17:50|3397.88|3390.18|3397.77|3390.07|3397.99|3390.29|3397.75|3390.05|25
1648531080000|2022-03-29 05:18:00|3397.76|3390.06|3398.47|3390.77|3398.55|3390.85|3397.72|3390.02|34
1648531090000|2022-03-29 05:18:10|3398.45|3390.75|3398.41|3390.71|3398.52|3390.82|3398.34|3390.64|30
1648531100000|2022-03-29 05:18:20|3398.33|3390.63|3398.5|3390.8|3398.55|3390.85|3397.98|3390.28|32
1648531110000|2022-03-29 05:18:30|3398.56|3390.86|3397|3389.3|3398.56|3390.86|3396.76|3389.06|28
1648531120000|2022-03-29 05:18:40|3397.05|3389.35|3397.61|3389.91|3397.88|3390.18|3396.94|3389.24|28
1648531130000|2022-03-29 05:18:50|3397.74|3390.04|3397.52|3389.82|3397.93|3390.23|3397.01|3389.31|22
1648531140000|2022-03-29 05:19:00|3397.5|3389.8|3396.56|3388.86|3397.5|3389.8|3396.27|3388.57|29
1648531150000|2022-03-29 05:19:10|3396.45|3388.75|3396.36|3388.66|3397.14|3389.44|3395.98|3388.28|26
1648531160000|2022-03-29 05:19:20|3396.16|3388.46|3395.33|3387.63|3396.55|3388.85|3395.26|3387.56|28
1648531170000|2022-03-29 05:19:30|3395.45|3387.75|3394.4|3386.7|3395.6|3387.9|3394.4|3386.7|32
1648531180000|2022-03-29 05:19:40|3394.46|3386.76|3394.55|3386.85|3394.76|3387.06|3394.15|3386.45|37
1648531190000|2022-03-29 05:19:50|3394.59|3386.89|3394.35|3386.65|3394.84|3387.14|3394.23|3386.53|20
1648531200000|2022-03-29 05:20:00|3394.38|3386.68|3394.96|3387.26|3394.96|3387.26|3394.08|3386.38|19
1648531210000|2022-03-29 05:20:10|3394.94|3387.24|3394.96|3387.26|3394.97|3387.27|3394.94|3387.24|10
1648531220000|2022-03-29 05:20:20|3395.26|3387.56|3394.63|3386.93|3395.26|3387.56|3394.63|3386.93|29
1648531230000|2022-03-29 05:20:30|3394.62|3386.92|3394.93|3387.23|3395.3|3387.6|3394.52|3386.82|26
1648531240000|2022-03-29 05:20:40|3394.92|3387.22|3394.66|3386.96|3395.19|3387.49|3394.66|3386.96|37
1648531250000|2022-03-29 05:20:50|3394.29|3386.59|3394.77|3387.07|3395.03|3387.33|3394.29|3386.59|30
1648531260000|2022-03-29 05:21:00|3395.08|3387.38|3394.62|3386.92|3395.32|3387.62|3394.24|3386.54|30
1648531270000|2022-03-29 05:21:10|3394.28|3386.58|3394.28|3386.58|3394.62|3386.92|3394.28|3386.58|18
1648531280000|2022-03-29 05:21:20|3394.33|3386.63|3394.62|3386.92|3394.62|3386.92|3394.33|3386.63|20
1648531290000|2022-03-29 05:21:30|3394.39|3386.69|3394.44|3386.74|3394.62|3386.92|3394.39|3386.69|22
1648531300000|2022-03-29 05:21:40|3394.62|3386.92|3395.12|3387.42|3395.69|3387.99|3394.44|3386.74|17
1648531310000|2022-03-29 05:21:50|3395.09|3387.39|3395.04|3387.34|3395.69|3387.99|3394.71|3387.01|20
1648531320000|2022-03-29 05:22:00|3395.69|3387.99|3396.53|3388.83|3396.53|3388.83|3394.71|3387.01|27
1648531330000|2022-03-29 05:22:10|3396.17|3388.47|3396.28|3388.58|3396.72|3389.02|3395.69|3387.99|33
1648531340000|2022-03-29 05:22:20|3396.42|3388.72|3395.9|3388.2|3396.42|3388.72|3395.9|3388.2|15
1648531350000|2022-03-29 05:22:30|3396.24|3388.54|3395.69|3387.99|3396.47|3388.77|3395.16|3387.46|22
1648531360000|2022-03-29 05:22:40|3395.39|3387.69|3395.68|3387.98|3396.3|3388.6|3395.39|3387.69|16
1648531370000|2022-03-29 05:22:50|3395.67|3387.97|3395.71|3388.01|3396.41|3388.71|3395.39|3387.69|16
1648531380000|2022-03-29 05:23:00|3395.7|3388|3397.23|3389.53|3397.87|3390.17|3395.7|3388|22
1648531390000|2022-03-29 05:23:10|3397.33|3389.63|3397.38|3389.68|3397.38|3389.68|3397.23|3389.53|16
1648531400000|2022-03-29 05:23:20|3397.33|3389.63|3397.33|3389.63|3397.38|3389.68|3397.23|3389.53|12
1648531410000|2022-03-29 05:23:30|3397.38|3389.68|3397.38|3389.68|3397.82|3390.12|3397.23|3389.53|10
1648531420000|2022-03-29 05:23:40|3397.23|3389.53|3398|3390.3|3398.42|3390.72|3397.23|3389.53|17
1648531430000|2022-03-29 05:23:50|3397.93|3390.23|3397.49|3389.79|3397.99|3390.29|3397.49|3389.79|20
1648531440000|2022-03-29 05:24:00|3397.51|3389.81|3397.23|3389.53|3397.97|3390.27|3396.78|3389.08|36
1648531450000|2022-03-29 05:24:10|3396.91|3389.21|3397.53|3389.83|3397.96|3390.26|3396.52|3388.82|29
1648531460000|2022-03-29 05:24:20|3397.22|3389.52|3397.37|3389.67|3397.68|3389.98|3397.04|3389.34|26
1648531470000|2022-03-29 05:24:30|3397.39|3389.69|3397.14|3389.44|3397.83|3390.13|3396.56|3388.86|33
1648531480000|2022-03-29 05:24:40|3397.12|3389.42|3397.09|3389.39|3397.43|3389.73|3396.56|3388.86|32
1648531490000|2022-03-29 05:24:50|3396.91|3389.21|3396.65|3388.95|3397.17|3389.47|3396.53|3388.83|34
1648531500000|2022-03-29 05:25:00|3396.58|3388.88|3397.06|3389.36|3397.07|3389.37|3396.55|3388.85|28
1648531510000|2022-03-29 05:25:10|3397.05|3389.35|3397.08|3389.38|3397.11|3389.41|3396.55|3388.85|25
1648531520000|2022-03-29 05:25:20|3396.75|3389.05|3396.95|3389.25|3397.11|3389.41|3396.47|3388.77|32
1648531530000|2022-03-29 05:25:30|3397.04|3389.34|3397.32|3389.62|3397.32|3389.62|3396.65|3388.95|35
1648531540000|2022-03-29 05:25:40|3397.3|3389.6|3397.02|3389.32|3397.41|3389.71|3396.6|3388.9|13
1648531550000|2022-03-29 05:25:50|3397.07|3389.37|3397.54|3389.84|3398.42|3390.72|3396.86|3389.16|25
1648531560000|2022-03-29 05:26:00|3397.47|3389.77|3397.49|3389.79|3397.86|3390.16|3397.19|3389.49|18
1648531570000|2022-03-29 05:26:10|3397.91|3390.21|3397.49|3389.79|3398.47|3390.77|3397.49|3389.79|6
1648531580000|2022-03-29 05:26:20|3397.26|3389.56|3397.84|3390.14|3397.89|3390.19|3397.19|3389.49|13
1648531590000|2022-03-29 05:26:30|3397.89|3390.19|3397.76|3390.06|3398.04|3390.34|3397.59|3389.89|14
1648531600000|2022-03-29 05:26:40|3397.74|3390.04|3397.81|3390.11|3398.03|3390.33|3397.74|3390.04|7
1648531610000|2022-03-29 05:26:50|3397.98|3390.28|3398.19|3390.49|3398.21|3390.51|3397.98|3390.28|9
1648531620000|2022-03-29 05:27:00|3398.18|3390.48|3399.8|3392.1|3399.8|3392.1|3398.05|3390.35|22
1648531630000|2022-03-29 05:27:10|3401.04|3393.34|3399.53|3391.83|3401.04|3393.34|3399.51|3391.81|34
1648531640000|2022-03-29 05:27:20|3400.12|3392.42|3399.57|3391.87|3400.57|3392.87|3399.4|3391.7|35
1648531650000|2022-03-29 05:27:30|3399.81|3392.11|3400.2|3392.5|3400.21|3392.51|3399.46|3391.76|34
1648531660000|2022-03-29 05:27:40|3400.09|3392.39|3399.68|3391.98|3400.25|3392.55|3399.46|3391.76|21
1648531670000|2022-03-29 05:27:50|3399.38|3391.68|3399.3|3391.6|3399.85|3392.15|3398.9|3391.2|16
1648531680000|2022-03-29 05:28:00|3399.38|3391.68|3399.63|3391.93|3399.96|3392.26|3399.38|3391.68|28
1648531690000|2022-03-29 05:28:10|3399.69|3391.99|3400.08|3392.38|3400.09|3392.39|3398.71|3391.01|21
1648531700000|2022-03-29 05:28:20|3400.07|3392.37|3400.15|3392.45|3400.21|3392.51|3399.99|3392.29|19
1648531710000|2022-03-29 05:28:30|3399.76|3392.06|3400.66|3392.96|3400.98|3393.28|3399.76|3392.06|36
1648531720000|2022-03-29 05:28:40|3400.76|3393.06|3401.24|3393.54|3402.5|3394.8|3400.53|3392.83|35
1648531730000|2022-03-29 05:28:50|3401.26|3393.56|3401.61|3393.91|3401.92|3394.22|3400.47|3392.77|35
1648531740000|2022-03-29 05:29:00|3401.21|3393.51|3400.45|3392.75|3401.31|3393.61|3400.11|3392.41|32
1648531750000|2022-03-29 05:29:10|3400.16|3392.46|3400.25|3392.55|3400.91|3393.21|3400.16|3392.46|25
1648531760000|2022-03-29 05:29:20|3399.69|3391.99|3400.04|3392.34|3400.12|3392.42|3399.69|3391.99|6
1648531770000|2022-03-29 05:29:30|3400.05|3392.35|3400.09|3392.39|3400.18|3392.48|3399.85|3392.15|9
1648531780000|2022-03-29 05:29:40|3400.18|3392.48|3400.13|3392.43|3400.18|3392.48|3399.85|3392.15|16
1648531790000|2022-03-29 05:29:50|3399.85|3392.15|3400.35|3392.65|3400.35|3392.65|3399.85|3392.15|19
1648531800000|2022-03-29 05:30:00|3400.31|3392.61|3400.2|3392.5|3400.74|3393.04|3400.13|3392.43|14
1648531810000|2022-03-29 05:30:10|3400.19|3392.49|3401.08|3393.38|3401.08|3393.38|3399.88|3392.18|18
1648531820000|2022-03-29 05:30:20|3400.72|3393.02|3401.08|3393.38|3401.08|3393.38|3400.7|3393|21
1648531830000|2022-03-29 05:30:30|3400.83|3393.13|3401.08|3393.38|3401.08|3393.38|3400.7|3393|20
1648531840000|2022-03-29 05:30:40|3400.86|3393.16|3400.32|3392.62|3401.71|3394.01|3400.32|3392.62|19
1648531850000|2022-03-29 05:30:50|3401.08|3393.38|3401.08|3393.38|3401.42|3393.72|3400.32|3392.62|19
1648531860000|2022-03-29 05:31:00|3401.44|3393.74|3403.63|3395.93|3403.63|3395.93|3400.73|3393.03|27
1648531870000|2022-03-29 05:31:10|3403.35|3395.65|3403.52|3395.82|3403.66|3395.96|3402.8|3395.1|32
1648531880000|2022-03-29 05:31:20|3403.56|3395.86|3403.9|3396.2|3404.13|3396.43|3402.8|3395.1|29
1648531890000|2022-03-29 05:31:30|3403.62|3395.92|3403.4|3395.7|3404.09|3396.39|3402.86|3395.16|28
1648531900000|2022-03-29 05:31:40|3403.57|3395.87|3403.83|3396.13|3403.84|3396.14|3402.3|3394.6|29
1648531910000|2022-03-29 05:31:50|3403.6|3395.9|3403.55|3395.85|3403.67|3395.97|3402.71|3395.01|33
1648531920000|2022-03-29 05:32:00|3403.58|3395.88|3403.32|3395.62|3403.58|3395.88|3402.73|3395.03|30
1648531930000|2022-03-29 05:32:10|3403.04|3395.34|3403.95|3396.25|3404.41|3396.71|3402.93|3395.23|31
1648531940000|2022-03-29 05:32:20|3403.94|3396.24|3404.27|3396.57|3404.96|3397.26|3403.48|3395.78|36
1648531950000|2022-03-29 05:32:30|3404.28|3396.58|3403.17|3395.47|3404.28|3396.58|3403.06|3395.36|33
1648531960000|2022-03-29 05:32:40|3403.18|3395.48|3402.63|3394.93|3403.45|3395.75|3402.63|3394.93|29
1648531970000|2022-03-29 05:32:50|3402.7|3395|3403.27|3395.57|3403.27|3395.57|3402.7|3395|18
1648531980000|2022-03-29 05:33:00|3403.29|3395.59|3403.32|3395.62|3403.85|3396.15|3403.23|3395.53|23
1648531990000|2022-03-29 05:33:10|3403.29|3395.59|3403.29|3395.59|3403.38|3395.68|3403.16|3395.46|26
1648532000000|2022-03-29 05:33:20|3403.18|3395.48|3402.37|3394.67|3403.19|3395.49|3402.08|3394.38|37
1648532010000|2022-03-29 05:33:30|3402.41|3394.71|3402.32|3394.62|3402.41|3394.71|3401.9|3394.2|32
1648532020000|2022-03-29 05:33:40|3402.37|3394.67|3402.8|3395.1|3402.8|3395.1|3402.31|3394.61|22
1648532030000|2022-03-29 05:33:50|3402.67|3394.97|3402.55|3394.85|3402.99|3395.29|3402.4|3394.7|28
1648532040000|2022-03-29 05:34:00|3402.5|3394.8|3404.76|3397.06|3405.65|3397.95|3402.11|3394.41|36
1648532050000|2022-03-29 05:34:10|3404.96|3397.26|3403.9|3396.2|3404.98|3397.28|3403.6|3395.9|37
1648532060000|2022-03-29 05:34:20|3403.73|3396.03|3403.93|3396.23|3404.57|3396.87|3403.46|3395.76|34
1648532070000|2022-03-29 05:34:30|3403.89|3396.19|3403.57|3395.87|3403.96|3396.26|3402.94|3395.24|33
1648532080000|2022-03-29 05:34:40|3403.58|3395.88|3404.62|3396.92|3404.87|3397.17|3403.29|3395.59|32
1648532090000|2022-03-29 05:34:50|3404.54|3396.84|3404.35|3396.65|3405.72|3398.02|3403.47|3395.77|36
1648532100000|2022-03-29 05:35:00|3404.07|3396.37|3404.34|3396.64|3405.28|3397.58|3403.85|3396.15|31
1648532110000|2022-03-29 05:35:10|3404.36|3396.66|3404.87|3397.17|3405.6|3397.9|3404.28|3396.58|22
1648532120000|2022-03-29 05:35:20|3404.8|3397.1|3404.16|3396.46|3404.8|3397.1|3403.66|3395.96|25
1648532130000|2022-03-29 05:35:30|3404.14|3396.44|3403.73|3396.03|3404.69|3396.99|3403.73|3396.03|9
1648532140000|2022-03-29 05:35:40|3403.86|3396.16|3403.92|3396.22|3404.63|3396.93|3403.71|3396.01|30
1648532150000|2022-03-29 05:35:50|3404.56|3396.86|3404.53|3396.83|3405.11|3397.41|3404.44|3396.74|30
1648532160000|2022-03-29 05:36:00|3404.49|3396.79|3404.54|3396.84|3405.71|3398.01|3404.48|3396.78|26
1648532170000|2022-03-29 05:36:10|3404.51|3396.81|3403.85|3396.15|3404.7|3397|3403.85|3396.15|24
1648532180000|2022-03-29 05:36:20|3404.06|3396.36|3403.95|3396.25|3404.58|3396.88|3403.73|3396.03|22
1648532190000|2022-03-29 05:36:30|3403.88|3396.18|3403.62|3395.92|3404.27|3396.57|3403.56|3395.86|28
1648532200000|2022-03-29 05:36:40|3403.57|3395.87|3403.58|3395.88|3403.89|3396.19|3403.38|3395.68|29
1648532210000|2022-03-29 05:36:50|3403.54|3395.84|3403.06|3395.36|3403.56|3395.86|3402.57|3394.87|25
1648532220000|2022-03-29 05:37:00|3403.43|3395.73|3402.85|3395.15|3403.58|3395.88|3402.85|3395.15|28
1648532230000|2022-03-29 05:37:10|3402.9|3395.2|3403.42|3395.72|3403.58|3395.88|3402.59|3394.89|29
1648532240000|2022-03-29 05:37:20|3403.1|3395.4|3404.09|3396.39|3404.09|3396.39|3403.02|3395.32|20
1648532250000|2022-03-29 05:37:30|3403.7|3396|3403.28|3395.58|3403.73|3396.03|3403.27|3395.57|27
1648532260000|2022-03-29 05:37:40|3403.29|3395.59|3403.27|3395.57|3403.66|3395.96|3403.23|3395.53|18
1648532270000|2022-03-29 05:37:50|3403.25|3395.55|3403.34|3395.64|3403.86|3396.16|3403.24|3395.54|26
1648532280000|2022-03-29 05:38:00|3403.36|3395.66|3403.31|3395.61|3403.86|3396.16|3402.54|3394.84|36
1648532290000|2022-03-29 05:38:10|3403.3|3395.6|3403.23|3395.53|3403.35|3395.65|3402.93|3395.23|29
1648532300000|2022-03-29 05:38:20|3403.09|3395.39|3403.12|3395.42|3403.22|3395.52|3402.48|3394.78|34
1648532310000|2022-03-29 05:38:30|3403.11|3395.41|3402.65|3394.95|3403.23|3395.53|3401.77|3394.07|30
1648532320000|2022-03-29 05:38:40|3402.62|3394.92|3402.32|3394.62|3403.51|3395.81|3401.91|3394.21|23
1648532330000|2022-03-29 05:38:50|3401.92|3394.22|3401.83|3394.13|3402.46|3394.76|3401.62|3393.92|24
1648532340000|2022-03-29 05:39:00|3401.85|3394.15|3401.94|3394.24|3402.44|3394.74|3401.62|3393.92|10
1648532350000|2022-03-29 05:39:10|3402.33|3394.63|3401.83|3394.13|3402.62|3394.92|3401.82|3394.12|16
1648532360000|2022-03-29 05:39:20|3401.94|3394.24|3401.57|3393.87|3402.05|3394.35|3401.57|3393.87|9
1648532370000|2022-03-29 05:39:30|3401.8|3394.1|3402.61|3394.91|3402.94|3395.24|3401.8|3394.1|18
1648532380000|2022-03-29 05:39:40|3402.58|3394.88|3402.35|3394.65|3402.85|3395.15|3402.22|3394.52|26
1648532390000|2022-03-29 05:39:50|3402.28|3394.58|3402.56|3394.86|3402.8|3395.1|3401.74|3394.04|31
1648532400000|2022-03-29 05:40:00|3402.34|3394.64|3402.37|3394.67|3402.72|3395.02|3402.22|3394.52|23
1648532410000|2022-03-29 05:40:10|3402.33|3394.63|3402.4|3394.7|3402.52|3394.82|3402.17|3394.47|29
1648532420000|2022-03-29 05:40:20|3402.17|3394.47|3402.24|3394.54|3402.52|3394.82|3402.09|3394.39|29
1648532430000|2022-03-29 05:40:30|3402.49|3394.79|3402.16|3394.46|3402.54|3394.84|3402.08|3394.38|26
1648532440000|2022-03-29 05:40:40|3402.31|3394.61|3402.18|3394.48|3402.32|3394.62|3401.96|3394.26|25
1648532450000|2022-03-29 05:40:50|3402.41|3394.71|3402.45|3394.75|3402.49|3394.79|3402.21|3394.51|8
1648532460000|2022-03-29 05:41:00|3402.54|3394.84|3402.16|3394.46|3402.54|3394.84|3402.16|3394.46|28
1648532470000|2022-03-29 05:41:10|3402.15|3394.45|3402.42|3394.72|3402.42|3394.72|3402.07|3394.37|31
1648532480000|2022-03-29 05:41:20|3402.18|3394.48|3402.22|3394.52|3402.65|3394.95|3402.18|3394.48|26
1648532490000|2022-03-29 05:41:30|3402.63|3394.93|3402.5|3394.8|3402.68|3394.98|3402.23|3394.53|27
1648532500000|2022-03-29 05:41:40|3402.51|3394.81|3402.41|3394.71|3402.77|3395.07|3402.16|3394.46|28
1648532510000|2022-03-29 05:41:50|3402.48|3394.78|3402.43|3394.73|3402.58|3394.88|3402.23|3394.53|26
1648532520000|2022-03-29 05:42:00|3402.39|3394.69|3402.52|3394.82|3402.57|3394.87|3401.94|3394.24|34
1648532530000|2022-03-29 05:42:10|3402.5|3394.8|3402.37|3394.67|3402.51|3394.81|3402.31|3394.61|30
1648532540000|2022-03-29 05:42:20|3402.36|3394.66|3402.35|3394.65|3402.39|3394.69|3402.25|3394.55|30
1648532550000|2022-03-29 05:42:30|3402.34|3394.64|3401.72|3394.02|3402.38|3394.68|3401.38|3393.68|19
1648532560000|2022-03-29 05:42:40|3401.66|3393.96|3401.54|3393.84|3401.9|3394.2|3401.2|3393.5|34
1648532570000|2022-03-29 05:42:50|3401.43|3393.73|3400.82|3393.12|3401.56|3393.86|3400.45|3392.75|35
1648532580000|2022-03-29 05:43:00|3400.54|3392.84|3399.9|3392.2|3400.61|3392.91|3399.53|3391.83|35
1648532590000|2022-03-29 05:43:10|3399.82|3392.12|3400.3|3392.6|3400.41|3392.71|3399.82|3392.12|18
1648532600000|2022-03-29 05:43:20|3400.16|3392.46|3399.78|3392.08|3400.16|3392.46|3399.73|3392.03|19
1648532610000|2022-03-29 05:43:30|3399.8|3392.1|3399.93|3392.23|3400.03|3392.33|3399.79|3392.09|26
1648532620000|2022-03-29 05:43:40|3399.94|3392.24|3400.18|3392.48|3400.56|3392.86|3399.82|3392.12|15
1648532630000|2022-03-29 05:43:50|3400.22|3392.52|3400.23|3392.53|3400.25|3392.55|3400.07|3392.37|25
1648532640000|2022-03-29 05:44:00|3400.22|3392.52|3399.72|3392.02|3400.69|3392.99|3399.71|3392.01|27
1648532650000|2022-03-29 05:44:10|3400.63|3392.93|3400.75|3393.05|3400.75|3393.05|3399.71|3392.01|31
1648532660000|2022-03-29 05:44:20|3400.73|3393.03|3402.41|3394.71|3402.41|3394.71|3400.63|3392.93|29
1648532670000|2022-03-29 05:44:30|3402.44|3394.74|3403.11|3395.41|3403.24|3395.54|3401.61|3393.91|20
1648532680000|2022-03-29 05:44:40|3403.22|3395.52|3403.33|3395.63|3403.76|3396.06|3403.06|3395.36|32
1648532690000|2022-03-29 05:44:50|3404.01|3396.31|3407.92|3400.22|3408.48|3400.78|3403.85|3396.15|36
1648532700000|2022-03-29 05:45:00|3407.94|3400.24|3412.58|3404.88|3415.45|3407.75|3407.94|3400.24|38
1648532710000|2022-03-29 05:45:10|3412.64|3404.94|3417.28|3409.58|3417.38|3409.68|3411.81|3404.11|40
1648532720000|2022-03-29 05:45:20|3416.91|3409.21|3413.81|3406.11|3418.16|3410.46|3413.81|3406.11|40
1648532730000|2022-03-29 05:45:30|3413.63|3405.93|3414.9|3407.2|3415.62|3407.92|3413.63|3405.93|37
1648532740000|2022-03-29 05:45:40|3414.51|3406.81|3411.77|3404.07|3414.51|3406.81|3411.77|3404.07|37
1648532750000|2022-03-29 05:45:50|3411.9|3404.2|3411.95|3404.25|3413.01|3405.31|3411.72|3404.02|37
1648532760000|2022-03-29 05:46:00|3412.13|3404.43|3414.29|3406.59|3414.69|3406.99|3411.9|3404.2|31
1648532770000|2022-03-29 05:46:10|3414.64|3406.94|3414.23|3406.53|3415.18|3407.48|3414.04|3406.34|38
1648532780000|2022-03-29 05:46:20|3414.18|3406.48|3413.08|3405.38|3414.18|3406.48|3412.72|3405.02|36
1648532790000|2022-03-29 05:46:30|3413.06|3405.36|3414.44|3406.74|3415.06|3407.36|3412.91|3405.21|35
1648532800000|2022-03-29 05:46:40|3414.4|3406.7|3416.69|3408.99|3416.69|3408.99|3414.4|3406.7|36
1648532810000|2022-03-29 05:46:50|3416.87|3409.17|3416.25|3408.55|3417.14|3409.44|3415.89|3408.19|37
1648532820000|2022-03-29 05:47:00|3415.88|3408.18|3415.15|3407.45|3416.27|3408.57|3414.96|3407.26|30
1648532830000|2022-03-29 05:47:10|3415.26|3407.56|3414.83|3407.13|3415.61|3407.91|3413.97|3406.27|37
1648532840000|2022-03-29 05:47:20|3414.75|3407.05|3412.16|3404.46|3415.21|3407.51|3412.16|3404.46|37
1648532850000|2022-03-29 05:47:30|3411.95|3404.25|3410.45|3402.75|3412.02|3404.32|3409.48|3401.78|39
1648532860000|2022-03-29 05:47:40|3410.73|3403.03|3411.26|3403.56|3411.34|3403.64|3410.69|3402.99|29
1648532870000|2022-03-29 05:47:50|3411.27|3403.57|3411.44|3403.74|3411.59|3403.89|3411.11|3403.41|33
1648532880000|2022-03-29 05:48:00|3411.45|3403.75|3410.85|3403.15|3411.58|3403.88|3410.68|3402.98|20
1648532890000|2022-03-29 05:48:10|3410.8|3403.1|3410.02|3402.32|3410.8|3403.1|3409.69|3401.99|36
1648532900000|2022-03-29 05:48:20|3410|3402.3|3409.1|3401.4|3410|3402.3|3408.77|3401.07|31
1648532910000|2022-03-29 05:48:30|3408.52|3400.82|3407.16|3399.46|3408.52|3400.82|3407.16|3399.46|25
1648532920000|2022-03-29 05:48:40|3407.47|3399.77|3408.02|3400.32|3408.41|3400.71|3407.31|3399.61|15
1648532930000|2022-03-29 05:48:50|3408.31|3400.61|3409.38|3401.68|3409.38|3401.68|3408.15|3400.45|34
1648532940000|2022-03-29 05:49:00|3409.31|3401.61|3410.27|3402.57|3411.09|3403.39|3408.84|3401.14|32
1648532950000|2022-03-29 05:49:10|3410.31|3402.61|3410.29|3402.59|3411.24|3403.54|3410.2|3402.5|34
1648532960000|2022-03-29 05:49:20|3410.3|3402.6|3410.45|3402.75|3411.24|3403.54|3410.19|3402.49|20
1648532970000|2022-03-29 05:49:30|3410.46|3402.76|3410.86|3403.16|3411.76|3404.06|3410.3|3402.6|30
1648532980000|2022-03-29 05:49:40|3410.72|3403.02|3411.84|3404.14|3412.24|3404.54|3410.58|3402.88|15
1648532990000|2022-03-29 05:49:50|3412.23|3404.53|3412.22|3404.52|3412.34|3404.64|3411.79|3404.09|30
1648533000000|2022-03-29 05:50:00|3412.37|3404.67|3411.76|3404.06|3412.37|3404.67|3411.58|3403.88|30
1648533010000|2022-03-29 05:50:10|3411.86|3404.16|3411.33|3403.63|3411.91|3404.21|3411.19|3403.49|24
1648533020000|2022-03-29 05:50:20|3411.87|3404.17|3410.88|3403.18|3412.08|3404.38|3410.88|3403.18|23
1648533030000|2022-03-29 05:50:30|3411.82|3404.12|3412.01|3404.31|3412.14|3404.44|3410.3|3402.6|21
1648533040000|2022-03-29 05:50:40|3412.32|3404.62|3412.93|3405.23|3413.69|3405.99|3411.06|3403.36|38
1648533050000|2022-03-29 05:50:50|3413.44|3405.74|3413.86|3406.16|3415.73|3408.03|3413.05|3405.35|30
1648533060000|2022-03-29 05:51:00|3414.07|3406.37|3414.52|3406.82|3415.65|3407.95|3413.88|3406.18|26
1648533070000|2022-03-29 05:51:10|3414.45|3406.75|3414.03|3406.33|3415.13|3407.43|3413.33|3405.63|33
1648533080000|2022-03-29 05:51:20|3414.19|3406.49|3415.13|3407.43|3415.13|3407.43|3413.99|3406.29|11
1648533090000|2022-03-29 05:51:30|3414.21|3406.51|3414.39|3406.69|3415.05|3407.35|3413.93|3406.23|30
1648533100000|2022-03-29 05:51:40|3415.47|3407.77|3414.32|3406.62|3415.47|3407.77|3413.96|3406.26|23
1648533110000|2022-03-29 05:51:50|3414.31|3406.61|3414.25|3406.55|3414.55|3406.85|3414.24|3406.54|20
1648533120000|2022-03-29 05:52:00|3414.27|3406.57|3414.24|3406.54|3414.32|3406.62|3414.22|3406.52|18
1648533130000|2022-03-29 05:52:10|3414.32|3406.62|3414.28|3406.58|3414.33|3406.63|3414.24|3406.54|25
1648533140000|2022-03-29 05:52:20|3413.59|3405.89|3414.58|3406.88|3415.16|3407.46|3413.59|3405.89|29
1648533150000|2022-03-29 05:52:30|3414.46|3406.76|3414.86|3407.16|3415.19|3407.49|3414.46|3406.76|29
1648533160000|2022-03-29 05:52:40|3414.73|3407.03|3414.76|3407.06|3415.18|3407.48|3414.73|3407.03|25
1648533170000|2022-03-29 05:52:50|3414.74|3407.04|3413.21|3405.51|3415.23|3407.53|3413.1|3405.4|25
1648533180000|2022-03-29 05:53:00|3413.59|3405.89|3414.38|3406.68|3414.39|3406.69|3413.48|3405.78|34
1648533190000|2022-03-29 05:53:10|3414.29|3406.59|3414.18|3406.48|3414.29|3406.59|3413.43|3405.73|32
1648533200000|2022-03-29 05:53:20|3414.12|3406.42|3414.13|3406.43|3414.64|3406.94|3413.86|3406.16|22
1648533210000|2022-03-29 05:53:30|3414.12|3406.42|3415.31|3407.61|3415.31|3407.61|3414.04|3406.34|34
1648533220000|2022-03-29 05:53:40|3415.18|3407.48|3414.49|3406.79|3415.53|3407.83|3414.12|3406.42|32
1648533230000|2022-03-29 05:53:50|3414.48|3406.78|3414.47|3406.77|3415.13|3407.43|3414.42|3406.72|25
1648533240000|2022-03-29 05:54:00|3414.52|3406.82|3414.58|3406.88|3415.22|3407.52|3414.16|3406.46|21
1648533250000|2022-03-29 05:54:10|3414.57|3406.87|3414.63|3406.93|3414.64|3406.94|3414.23|3406.53|18
1648533260000|2022-03-29 05:54:20|3414.59|3406.89|3414.08|3406.38|3414.61|3406.91|3413.82|3406.12|25
1648533270000|2022-03-29 05:54:30|3414.14|3406.44|3414.07|3406.37|3414.38|3406.68|3413.72|3406.02|28
1648533280000|2022-03-29 05:54:40|3414.04|3406.34|3414.31|3406.61|3414.31|3406.61|3414.04|3406.34|10
1648533290000|2022-03-29 05:54:50|3414.3|3406.6|3414.45|3406.75|3414.62|3406.92|3414.07|3406.37|30
1648533300000|2022-03-29 05:55:00|3414.5|3406.8|3414.99|3407.29|3414.99|3407.29|3414.12|3406.42|35
1648533310000|2022-03-29 05:55:10|3414.88|3407.18|3414.19|3406.49|3414.88|3407.18|3413.21|3405.51|30
1648533320000|2022-03-29 05:55:20|3414.21|3406.51|3413.72|3406.02|3414.38|3406.68|3413.72|3406.02|16
1648533330000|2022-03-29 05:55:30|3413.7|3406|3414.08|3406.38|3414.08|3406.38|3413.18|3405.48|32
1648533340000|2022-03-29 05:55:40|3414.14|3406.44|3414|3406.3|3414.22|3406.52|3413.66|3405.96|34
1648533350000|2022-03-29 05:55:50|3414.03|3406.33|3414.12|3406.42|3414.8|3407.1|3413.84|3406.14|26
1648533360000|2022-03-29 05:56:00|3414.51|3406.81|3413.9|3406.2|3414.57|3406.87|3413.6|3405.9|18
1648533370000|2022-03-29 05:56:10|3413.91|3406.21|3414.54|3406.84|3414.79|3407.09|3413.64|3405.94|17
1648533380000|2022-03-29 05:56:20|3414.49|3406.79|3414.83|3407.13|3415.01|3407.31|3414.49|3406.79|21
1648533390000|2022-03-29 05:56:30|3414.72|3407.02|3414.15|3406.45|3414.76|3407.06|3414.14|3406.44|20
1648533400000|2022-03-29 05:56:40|3414.13|3406.43|3414.48|3406.78|3414.53|3406.83|3413.95|3406.25|24
1648533410000|2022-03-29 05:56:50|3414.5|3406.8|3414.95|3407.25|3415.83|3408.13|3414.37|3406.67|18
1648533420000|2022-03-29 05:57:00|3414.92|3407.22|3415.69|3407.99|3415.81|3408.11|3414.89|3407.19|26
1648533430000|2022-03-29 05:57:10|3415.71|3408.01|3414.47|3406.77|3415.71|3408.01|3414.47|3406.77|29
1648533440000|2022-03-29 05:57:20|3414.48|3406.78|3415.07|3407.37|3415.07|3407.37|3414.35|3406.65|24
1648533450000|2022-03-29 05:57:30|3414.99|3407.29|3414.62|3406.92|3414.99|3407.29|3414.49|3406.79|28
1648533460000|2022-03-29 05:57:40|3414.63|3406.93|3414.53|3406.83|3415.07|3407.37|3414.53|3406.83|27
1648533470000|2022-03-29 05:57:50|3414.51|3406.81|3414.43|3406.73|3414.63|3406.93|3414.05|3406.35|25
1648533480000|2022-03-29 05:58:00|3414.3|3406.6|3413.96|3406.26|3414.3|3406.6|3413.62|3405.92|29
1648533490000|2022-03-29 05:58:10|3413.97|3406.27|3412.77|3405.07|3413.97|3406.27|3412.05|3404.35|26
1648533500000|2022-03-29 05:58:20|3412.14|3404.44|3412.21|3404.51|3412.62|3404.92|3411.3|3403.6|28
1648533510000|2022-03-29 05:58:30|3412.27|3404.57|3411.82|3404.12|3412.47|3404.77|3411.38|3403.68|34
1648533520000|2022-03-29 05:58:40|3411.73|3404.03|3410.67|3402.97|3411.73|3404.03|3410.67|3402.97|33
1648533530000|2022-03-29 05:58:50|3410.99|3403.29|3410.91|3403.21|3411.6|3403.9|3410.89|3403.19|35
1648533540000|2022-03-29 05:59:00|3410.87|3403.17|3410.48|3402.78|3410.88|3403.18|3410.44|3402.74|29
1648533550000|2022-03-29 05:59:10|3410.59|3402.89|3410.63|3402.93|3411.07|3403.37|3410.55|3402.85|30
1648533560000|2022-03-29 05:59:20|3410.58|3402.88|3410.62|3402.92|3410.8|3403.1|3410.49|3402.79|24
1648533570000|2022-03-29 05:59:30|3410.7|3403|3410.12|3402.42|3410.71|3403.01|3410.04|3402.34|26
1648533580000|2022-03-29 05:59:40|3410.11|3402.41|3410.87|3403.17|3412|3404.3|3410.09|3402.39|28
1648533590000|2022-03-29 05:59:50|3410.84|3403.14|3410.94|3403.24|3411.21|3403.51|3410.17|3402.47|30
1648533600000|2022-03-29 06:00:00|3410.73|3403.03|3410.36|3402.66|3411.3|3403.6|3410.33|3402.63|35
1648533610000|2022-03-29 06:00:10|3410.31|3402.61|3409.97|3402.27|3410.37|3402.67|3408.55|3400.85|39
1648533620000|2022-03-29 06:00:20|3409.96|3402.26|3409.55|3401.85|3410.4|3402.7|3408.47|3400.77|38
1648533630000|2022-03-29 06:00:30|3409.54|3401.84|3409.88|3402.18|3410.41|3402.71|3409.06|3401.36|36
1648533640000|2022-03-29 06:00:40|3409.38|3401.68|3411.03|3403.33|3411.41|3403.71|3409.38|3401.68|27
1648533650000|2022-03-29 06:00:50|3411.04|3403.34|3411.22|3403.52|3411.39|3403.69|3410.74|3403.04|20
1648533660000|2022-03-29 06:01:00|3411.24|3403.54|3410.86|3403.16|3411.24|3403.54|3410.62|3402.92|29
1648533670000|2022-03-29 06:01:10|3410.84|3403.14|3411.01|3403.31|3411.05|3403.35|3410.84|3403.14|20
1648533680000|2022-03-29 06:01:20|3411.02|3403.32|3410.8|3403.1|3411.02|3403.32|3410.8|3403.1|12
1648533690000|2022-03-29 06:01:30|3410.82|3403.12|3411.57|3403.87|3412.19|3404.49|3410.78|3403.08|33
1648533700000|2022-03-29 06:01:40|3412.15|3404.45|3411.46|3403.76|3412.15|3404.45|3411.1|3403.4|29
1648533710000|2022-03-29 06:01:50|3412.25|3404.55|3411.5|3403.8|3412.4|3404.7|3411.43|3403.73|30
1648533720000|2022-03-29 06:02:00|3411.53|3403.83|3411.46|3403.76|3411.62|3403.92|3411.18|3403.48|23
1648533730000|2022-03-29 06:02:10|3411.47|3403.77|3411.91|3404.21|3411.93|3404.23|3411.47|3403.77|27
1648533740000|2022-03-29 06:02:20|3411.92|3404.22|3411.44|3403.74|3411.95|3404.25|3411.44|3403.74|11
1648533750000|2022-03-29 06:02:30|3411.38|3403.68|3410.22|3402.52|3411.38|3403.68|3410.19|3402.49|26
1648533760000|2022-03-29 06:02:40|3410.21|3402.51|3410.02|3402.32|3410.21|3402.51|3410.01|3402.31|13
1648533770000|2022-03-29 06:02:50|3410.14|3402.44|3408.86|3401.16|3410.14|3402.44|3408.85|3401.15|29
1648533780000|2022-03-29 06:03:00|3409.07|3401.37|3409.07|3401.37|3410.81|3403.11|3408.53|3400.83|36
1648533790000|2022-03-29 06:03:10|3409.09|3401.39|3408.41|3400.71|3410.06|3402.36|3408.41|3400.71|33
1648533800000|2022-03-29 06:03:20|3408.35|3400.65|3408.8|3401.1|3409.64|3401.94|3408.35|3400.65|32
1648533810000|2022-03-29 06:03:30|3408.51|3400.81|3408.21|3400.51|3409.14|3401.44|3408.21|3400.51|26
1648533820000|2022-03-29 06:03:40|3408.68|3400.98|3408.33|3400.63|3409.53|3401.83|3408.1|3400.4|35
1648533830000|2022-03-29 06:03:50|3409.65|3401.95|3408.13|3400.43|3409.65|3401.95|3407.85|3400.15|30
1648533840000|2022-03-29 06:04:00|3408.12|3400.42|3408.44|3400.74|3408.95|3401.25|3407.92|3400.22|32
1648533850000|2022-03-29 06:04:10|3408.48|3400.78|3407.67|3399.97|3408.63|3400.93|3407.63|3399.93|39
1648533860000|2022-03-29 06:04:20|3407.65|3399.95|3407.71|3400.01|3408.49|3400.79|3407.64|3399.94|31
1648533870000|2022-03-29 06:04:30|3407.66|3399.96|3407.84|3400.14|3407.85|3400.15|3407.48|3399.78|12
1648533880000|2022-03-29 06:04:40|3407.79|3400.09|3407.95|3400.25|3408.46|3400.76|3407.73|3400.03|34
1648533890000|2022-03-29 06:04:50|3407.94|3400.24|3408.24|3400.54|3408.24|3400.54|3407.46|3399.76|23
1648533900000|2022-03-29 06:05:00|3408.05|3400.35|3408.72|3401.02|3408.75|3401.05|3407.57|3399.87|33
1648533910000|2022-03-29 06:05:10|3408.7|3401|3408.97|3401.27|3409.2|3401.5|3408.54|3400.84|27
1648533920000|2022-03-29 06:05:20|3408.9|3401.2|3409.65|3401.95|3409.83|3402.13|3408.83|3401.13|25
1648533930000|2022-03-29 06:05:30|3410.59|3402.89|3409.91|3402.21|3410.63|3402.93|3409.89|3402.19|21
1648533940000|2022-03-29 06:05:40|3409.92|3402.22|3409.9|3402.2|3410.4|3402.7|3409.26|3401.56|37
1648533950000|2022-03-29 06:05:50|3409.92|3402.22|3409.68|3401.98|3409.92|3402.22|3409.24|3401.54|30
1648533960000|2022-03-29 06:06:00|3409.24|3401.54|3409.04|3401.34|3409.99|3402.29|3408.66|3400.96|40
1648533970000|2022-03-29 06:06:10|3409.12|3401.42|3408.9|3401.2|3409.47|3401.77|3408.43|3400.73|31
1648533980000|2022-03-29 06:06:20|3408.97|3401.27|3408.4|3400.7|3409.36|3401.66|3408.38|3400.68|34
1648533990000|2022-03-29 06:06:30|3408.41|3400.71|3409.09|3401.39|3409.27|3401.57|3407.77|3400.07|33
1648534000000|2022-03-29 06:06:40|3409.31|3401.61|3409.25|3401.55|3409.41|3401.71|3408.1|3400.4|35
1648534010000|2022-03-29 06:06:50|3409.26|3401.56|3408.77|3401.07|3409.56|3401.86|3408.73|3401.03|31
1648534020000|2022-03-29 06:07:00|3408.97|3401.27|3408.93|3401.23|3408.97|3401.27|3408.73|3401.03|24
1648534030000|2022-03-29 06:07:10|3409.03|3401.33|3409.49|3401.79|3409.5|3401.8|3408.94|3401.24|19
1648534040000|2022-03-29 06:07:20|3409.46|3401.76|3409.54|3401.84|3409.57|3401.87|3409.22|3401.52|26
1648534050000|2022-03-29 06:07:30|3409.5|3401.8|3409.31|3401.61|3409.69|3401.99|3408.61|3400.91|35
1648534060000|2022-03-29 06:07:40|3409.75|3402.05|3410.36|3402.66|3410.79|3403.09|3409.58|3401.88|25
1648534070000|2022-03-29 06:07:50|3410.09|3402.39|3410.94|3403.24|3411.23|3403.53|3410.02|3402.32|38
1648534080000|2022-03-29 06:08:00|3410.41|3402.71|3410.21|3402.51|3411.3|3403.6|3410.04|3402.34|26
1648534090000|2022-03-29 06:08:10|3410.24|3402.54|3411.04|3403.34|3411.17|3403.47|3410.2|3402.5|22
1648534100000|2022-03-29 06:08:20|3410.84|3403.14|3411|3403.3|3411.13|3403.43|3410.84|3403.14|31
1648534110000|2022-03-29 06:08:30|3411.13|3403.43|3410.98|3403.28|3411.13|3403.43|3410.83|3403.13|33
1648534120000|2022-03-29 06:08:40|3411.1|3403.4|3411.55|3403.85|3411.63|3403.93|3411.1|3403.4|32
1648534130000|2022-03-29 06:08:50|3411.57|3403.87|3411.35|3403.65|3411.59|3403.89|3411.24|3403.54|27
1648534140000|2022-03-29 06:09:00|3411.3|3403.6|3411.24|3403.54|3411.6|3403.9|3410.75|3403.05|31
1648534150000|2022-03-29 06:09:10|3411.26|3403.56|3411.57|3403.87|3412.6|3404.9|3411.18|3403.48|22
1648534160000|2022-03-29 06:09:20|3411.7|3404|3411.44|3403.74|3412.06|3404.36|3411.37|3403.67|38
1648534170000|2022-03-29 06:09:30|3411.71|3404.01|3411.66|3403.96|3411.85|3404.15|3411.32|3403.62|25
1648534180000|2022-03-29 06:09:40|3411.63|3403.93|3411.85|3404.15|3411.85|3404.15|3411.42|3403.72|28
1648534190000|2022-03-29 06:09:50|3411.58|3403.88|3411.63|3403.93|3411.97|3404.27|3411.27|3403.57|21
1648534200000|2022-03-29 06:10:00|3411.75|3404.05|3411.44|3403.74|3412.05|3404.35|3411.44|3403.74|16
1648534210000|2022-03-29 06:10:10|3411.54|3403.84|3412.77|3405.07|3413.4|3405.7|3411.44|3403.74|16
1648534220000|2022-03-29 06:10:20|3412.71|3405.01|3413.2|3405.5|3413.76|3406.06|3412.57|3404.87|28
1648534230000|2022-03-29 06:10:30|3413.22|3405.52|3413.38|3405.68|3414.05|3406.35|3412.68|3404.98|29
1648534240000|2022-03-29 06:10:40|3413.37|3405.67|3413.05|3405.35|3414.5|3406.8|3412.7|3405|27
1648534250000|2022-03-29 06:10:50|3413.04|3405.34|3413.92|3406.22|3415.64|3407.94|3413.04|3405.34|30
1648534260000|2022-03-29 06:11:00|3413.83|3406.13|3414.66|3406.96|3415|3407.3|3413.55|3405.85|31
1648534270000|2022-03-29 06:11:10|3414.51|3406.81|3413.89|3406.19|3415.2|3407.5|3413.75|3406.05|34
1648534280000|2022-03-29 06:11:20|3413.92|3406.22|3415.23|3407.53|3416.51|3408.81|3413.55|3405.85|28
1648534290000|2022-03-29 06:11:30|3415.37|3407.67|3415.59|3407.89|3416.74|3409.04|3414.64|3406.94|24
1648534300000|2022-03-29 06:11:40|3416.69|3408.99|3415.19|3407.49|3416.74|3409.04|3415.19|3407.49|28
1648534310000|2022-03-29 06:11:50|3415.43|3407.73|3414.3|3406.6|3416.41|3408.71|3414.3|3406.6|25
1648534320000|2022-03-29 06:12:00|3415.18|3407.48|3414.22|3406.52|3415.18|3407.48|3414.22|3406.52|33
1648534330000|2022-03-29 06:12:10|3414.23|3406.53|3414.96|3407.26|3415.12|3407.42|3414.23|3406.53|17
1648534340000|2022-03-29 06:12:20|3414.66|3406.96|3414.77|3407.07|3414.83|3407.13|3413.95|3406.25|33
1648534350000|2022-03-29 06:12:30|3414.63|3406.93|3413.99|3406.29|3414.67|3406.97|3413.36|3405.66|27
1648534360000|2022-03-29 06:12:40|3413.9|3406.2|3414.39|3406.69|3414.54|3406.84|3413.66|3405.96|21
1648534370000|2022-03-29 06:12:50|3414.38|3406.68|3414.48|3406.78|3414.54|3406.84|3413.88|3406.18|20
1648534380000|2022-03-29 06:13:00|3414.03|3406.33|3415.06|3407.36|3415.68|3407.98|3413.89|3406.19|30
1648534390000|2022-03-29 06:13:10|3414.81|3407.11|3415.48|3407.78|3416.01|3408.31|3414.81|3407.11|32
1648534400000|2022-03-29 06:13:20|3415.49|3407.79|3415.36|3407.66|3416.21|3408.51|3415.22|3407.52|36
1648534410000|2022-03-29 06:13:30|3415.35|3407.65|3416.33|3408.63|3416.33|3408.63|3415.21|3407.51|32
1648534420000|2022-03-29 06:13:40|3415.32|3407.62|3415.38|3407.68|3416.34|3408.64|3414.86|3407.16|22
1648534430000|2022-03-29 06:13:50|3415.11|3407.41|3415.54|3407.84|3416.42|3408.72|3415.11|3407.41|33
1648534440000|2022-03-29 06:14:00|3416.17|3408.47|3416.11|3408.41|3416.2|3408.5|3415.23|3407.53|25
1648534450000|2022-03-29 06:14:10|3415.48|3407.78|3414.57|3406.87|3416.16|3408.46|3414.57|3406.87|32
1648534460000|2022-03-29 06:14:20|3415.38|3407.68|3415.04|3407.34|3415.51|3407.81|3414.13|3406.43|33
1648534470000|2022-03-29 06:14:30|3414.49|3406.79|3414.89|3407.19|3415.3|3407.6|3414.39|3406.69|25
1648534480000|2022-03-29 06:14:40|3415.32|3407.62|3414.86|3407.16|3415.5|3407.8|3414.5|3406.8|26
1648534490000|2022-03-29 06:14:50|3414.84|3407.14|3414.75|3407.05|3415.77|3408.07|3414.66|3406.96|30
1648534500000|2022-03-29 06:15:00|3415|3407.3|3414.47|3406.77|3415.72|3408.02|3414.29|3406.59|37
1648534510000|2022-03-29 06:15:10|3414.48|3406.78|3413.61|3405.91|3415.03|3407.33|3413.61|3405.91|34
1648534520000|2022-03-29 06:15:20|3413.74|3406.04|3413.38|3405.68|3414.77|3407.07|3412.44|3404.74|24
1648534530000|2022-03-29 06:15:30|3412.23|3404.53|3412.45|3404.75|3413.37|3405.67|3412.23|3404.53|29
1648534540000|2022-03-29 06:15:40|3413.36|3405.66|3412.67|3404.97|3413.38|3405.68|3412.42|3404.72|21
1648534550000|2022-03-29 06:15:50|3412.89|3405.19|3412.46|3404.76|3414.3|3406.6|3412.24|3404.54|30
1648534560000|2022-03-29 06:16:00|3412.63|3404.93|3412.44|3404.74|3413.64|3405.94|3412.24|3404.54|25
1648534570000|2022-03-29 06:16:10|3412.45|3404.75|3412.39|3404.69|3413.33|3405.63|3412.24|3404.54|21
1648534580000|2022-03-29 06:16:20|3412.4|3404.7|3414.64|3406.94|3415.07|3407.37|3412.18|3404.48|17
1648534590000|2022-03-29 06:16:30|3415.07|3407.37|3415.35|3407.65|3415.54|3407.84|3413.85|3406.15|31
1648534600000|2022-03-29 06:16:40|3415.44|3407.74|3414.85|3407.15|3415.54|3407.84|3414.73|3407.03|30
1648534610000|2022-03-29 06:16:50|3414.73|3407.03|3417.24|3409.54|3417.43|3409.73|3414.73|3407.03|23
1648534620000|2022-03-29 06:17:00|3417.22|3409.52|3420.25|3412.55|3420.98|3413.28|3416.68|3408.98|38
1648534630000|2022-03-29 06:17:10|3420.35|3412.65|3421.23|3413.53|3421.23|3413.53|3420.31|3412.61|34
1648534640000|2022-03-29 06:17:20|3420.31|3412.61|3421.3|3413.6|3421.34|3413.64|3420.31|3412.61|30
1648534650000|2022-03-29 06:17:30|3421.52|3413.82|3420.77|3413.07|3421.93|3414.23|3420.54|3412.84|35
1648534660000|2022-03-29 06:17:40|3421.08|3413.38|3422.05|3414.35|3423.16|3415.46|3420.77|3413.07|28
1648534670000|2022-03-29 06:17:50|3422.66|3414.96|3423.54|3415.84|3424.17|3416.47|3422.14|3414.44|33
1648534680000|2022-03-29 06:18:00|3423.02|3415.32|3420.96|3413.26|3424.17|3416.47|3420.96|3413.26|37
1648534690000|2022-03-29 06:18:10|3421.66|3413.96|3420.82|3413.12|3421.69|3413.99|3420.54|3412.84|34
1648534700000|2022-03-29 06:18:20|3420.76|3413.06|3420.85|3413.15|3421.02|3413.32|3420.18|3412.48|25
1648534710000|2022-03-29 06:18:30|3420.81|3413.11|3421.12|3413.42|3421.12|3413.42|3420.74|3413.04|25
1648534720000|2022-03-29 06:18:40|3421.21|3413.51|3420.53|3412.83|3421.22|3413.52|3420.42|3412.72|28
1648534730000|2022-03-29 06:18:50|3420.51|3412.81|3420.74|3413.04|3420.74|3413.04|3420.36|3412.66|16
1648534740000|2022-03-29 06:19:00|3420.7|3413|3420.53|3412.83|3420.73|3413.03|3420.49|3412.79|14
1648534750000|2022-03-29 06:19:10|3420.52|3412.82|3419.71|3412.01|3420.52|3412.82|3418.49|3410.79|33
1648534760000|2022-03-29 06:19:20|3418.79|3411.09|3419.62|3411.92|3419.78|3412.08|3418.78|3411.08|34
1648534770000|2022-03-29 06:19:30|3419.58|3411.88|3419.07|3411.37|3419.58|3411.88|3418.02|3410.32|31
1648534780000|2022-03-29 06:19:40|3418.99|3411.29|3418.25|3410.55|3419.4|3411.7|3418.25|3410.55|29
1648534790000|2022-03-29 06:19:50|3418.17|3410.47|3418.06|3410.36|3418.74|3411.04|3417.55|3409.85|28
1648534800000|2022-03-29 06:20:00|3418|3410.3|3417.52|3409.82|3418.3|3410.6|3417.4|3409.7|27
1648534810000|2022-03-29 06:20:10|3417.51|3409.81|3418.96|3411.26|3419.54|3411.84|3416.98|3409.28|37
1648534820000|2022-03-29 06:20:20|3419.54|3411.84|3419.78|3412.08|3420.76|3413.06|3419.16|3411.46|33
1648534830000|2022-03-29 06:20:30|3419.77|3412.07|3419.6|3411.9|3420.48|3412.78|3419.6|3411.9|24
1648534840000|2022-03-29 06:20:40|3419.7|3412|3420.87|3413.17|3421.55|3413.85|3419.7|3412|23
1648534850000|2022-03-29 06:20:50|3421.99|3414.29|3421.25|3413.55|3422|3414.3|3421.22|3413.52|25
1648534860000|2022-03-29 06:21:00|3421.22|3413.52|3421.84|3414.14|3421.84|3414.14|3420.67|3412.97|36
1648534870000|2022-03-29 06:21:10|3421.96|3414.26|3422.53|3414.83|3422.53|3414.83|3421.48|3413.78|11
1648534880000|2022-03-29 06:21:20|3422.7|3415|3423.09|3415.39|3424.52|3416.82|3422.58|3414.88|29
1648534890000|2022-03-29 06:21:30|3423.72|3416.02|3422.8|3415.1|3424.39|3416.69|3422.78|3415.08|34
1648534900000|2022-03-29 06:21:40|3422.64|3414.94|3422.58|3414.88|3422.64|3414.94|3421.05|3413.35|37
1648534910000|2022-03-29 06:21:50|3422.62|3414.92|3422.74|3415.04|3422.74|3415.04|3422.33|3414.63|21
1648534920000|2022-03-29 06:22:00|3422.79|3415.09|3421.89|3414.19|3422.93|3415.23|3421.88|3414.18|18
1648534930000|2022-03-29 06:22:10|3421.9|3414.2|3423.02|3415.32|3423.26|3415.56|3421.9|3414.2|21
1648534940000|2022-03-29 06:22:20|3423|3415.3|3423.15|3415.45|3423.15|3415.45|3422.78|3415.08|17
1648534950000|2022-03-29 06:22:30|3423.37|3415.67|3423.34|3415.64|3424.17|3416.47|3422.96|3415.26|30
1648534960000|2022-03-29 06:22:40|3424.25|3416.55|3423.88|3416.18|3424.71|3417.01|3423.47|3415.77|30
1648534970000|2022-03-29 06:22:50|3423.89|3416.19|3423.11|3415.41|3424.7|3417|3422.72|3415.02|29
1648534980000|2022-03-29 06:23:00|3424|3416.3|3424.15|3416.45|3424.33|3416.63|3423.53|3415.83|33
1648534990000|2022-03-29 06:23:10|3423.69|3415.99|3423.81|3416.11|3424.39|3416.69|3423.56|3415.86|32
1648535000000|2022-03-29 06:23:20|3423.8|3416.1|3424.94|3417.24|3425.42|3417.72|3423.79|3416.09|28
1648535010000|2022-03-29 06:23:30|3424.61|3416.91|3425.11|3417.41|3425.3|3417.6|3424.04|3416.34|35
1648535020000|2022-03-29 06:23:40|3425.3|3417.6|3424.85|3417.15|3425.99|3418.29|3424.76|3417.06|26
1648535030000|2022-03-29 06:23:50|3424.08|3416.38|3425.11|3417.41|3425.71|3418.01|3424.08|3416.38|38
1648535040000|2022-03-29 06:24:00|3424.82|3417.12|3424.68|3416.98|3425|3417.3|3424.16|3416.46|30
1648535050000|2022-03-29 06:24:10|3424.37|3416.67|3423.97|3416.27|3424.68|3416.98|3423.96|3416.26|27
1648535060000|2022-03-29 06:24:20|3424.01|3416.31|3423.35|3415.65|3424.28|3416.58|3422.45|3414.75|32
1648535070000|2022-03-29 06:24:30|3422.62|3414.92|3421.62|3413.92|3423.29|3415.59|3421.46|3413.76|39
1648535080000|2022-03-29 06:24:40|3422.31|3414.61|3421.71|3414.01|3422.66|3414.96|3421.65|3413.95|34
1648535090000|2022-03-29 06:24:50|3421.65|3413.95|3421.9|3414.2|3422.28|3414.58|3421.27|3413.57|30
1648535100000|2022-03-29 06:25:00|3421.44|3413.74|3422.29|3414.59|3422.46|3414.76|3421.26|3413.56|30
1648535110000|2022-03-29 06:25:10|3421.72|3414.02|3422.43|3414.73|3423.21|3415.51|3421.4|3413.7|27
1648535120000|2022-03-29 06:25:20|3422.69|3414.99|3423.81|3416.11|3423.81|3416.11|3422.58|3414.88|24
1648535130000|2022-03-29 06:25:30|3423.8|3416.1|3423.39|3415.69|3424.36|3416.66|3422.28|3414.58|32
1648535140000|2022-03-29 06:25:40|3423.55|3415.85|3424.61|3416.91|3424.71|3417.01|3423.42|3415.72|20
1648535150000|2022-03-29 06:25:50|3424.6|3416.9|3424.74|3417.04|3424.74|3417.04|3424.16|3416.46|16
1648535160000|2022-03-29 06:26:00|3424.63|3416.93|3424.49|3416.79|3424.95|3417.25|3424.39|3416.69|33
1648535170000|2022-03-29 06:26:10|3424.76|3417.06|3424.45|3416.75|3424.8|3417.1|3424.43|3416.73|18
1648535180000|2022-03-29 06:26:20|3424.44|3416.74|3424.6|3416.9|3424.6|3416.9|3424.43|3416.73|12
1648535190000|2022-03-29 06:26:30|3424.61|3416.91|3426.97|3419.27|3427.82|3420.12|3424.35|3416.65|35
1648535200000|2022-03-29 06:26:40|3426.79|3419.09|3427.74|3420.04|3428.81|3421.11|3426.79|3419.09|37
1648535210000|2022-03-29 06:26:50|3426.98|3419.28|3427.64|3419.94|3428.29|3420.59|3426.95|3419.25|34
1648535220000|2022-03-29 06:27:00|3426.92|3419.22|3427.13|3419.43|3427.67|3419.97|3426.65|3418.95|37
1648535230000|2022-03-29 06:27:10|3426.69|3418.99|3428.11|3420.41|3428.32|3420.62|3426.63|3418.93|36
1648535240000|2022-03-29 06:27:20|3427.46|3419.76|3427.93|3420.23|3428.74|3421.04|3427.46|3419.76|33
1648535250000|2022-03-29 06:27:30|3427.9|3420.2|3428.01|3420.31|3428.37|3420.67|3427.38|3419.68|32
1648535260000|2022-03-29 06:27:40|3427.58|3419.88|3427.47|3419.77|3428.63|3420.93|3427.47|3419.77|40
1648535270000|2022-03-29 06:27:50|3427.42|3419.72|3427.12|3419.42|3427.79|3420.09|3426.44|3418.74|36
1648535280000|2022-03-29 06:28:00|3427.2|3419.5|3426.6|3418.9|3427.22|3419.52|3426.45|3418.75|27
1648535290000|2022-03-29 06:28:10|3426.59|3418.89|3426.59|3418.89|3426.78|3419.08|3426.45|3418.75|23
1648535300000|2022-03-29 06:28:20|3426.71|3419.01|3427.15|3419.45|3427.15|3419.45|3426.55|3418.85|18
1648535310000|2022-03-29 06:28:30|3427.05|3419.35|3427.35|3419.65|3427.43|3419.73|3427.03|3419.33|18
1648535320000|2022-03-29 06:28:40|3427.39|3419.69|3426.35|3418.65|3427.45|3419.75|3426.35|3418.65|29
1648535330000|2022-03-29 06:28:50|3426.29|3418.59|3426.83|3419.13|3426.83|3419.13|3425.65|3417.95|33
1648535340000|2022-03-29 06:29:00|3427.01|3419.31|3426.38|3418.68|3427.04|3419.34|3425.43|3417.73|33
1648535350000|2022-03-29 06:29:10|3426.34|3418.64|3424.43|3416.73|3426.4|3418.7|3424.29|3416.59|39
1648535360000|2022-03-29 06:29:20|3424.31|3416.61|3423.56|3415.86|3424.45|3416.75|3423.56|3415.86|22
1648535370000|2022-03-29 06:29:30|3423.47|3415.77|3424.54|3416.84|3424.54|3416.84|3423.13|3415.43|27
1648535380000|2022-03-29 06:29:40|3423.81|3416.11|3424.08|3416.38|3424.91|3417.21|3423.81|3416.11|31
1648535390000|2022-03-29 06:29:50|3424.05|3416.35|3424.03|3416.33|3424.5|3416.8|3423.42|3415.72|36
1648535400000|2022-03-29 06:30:00|3423.53|3415.83|3423.33|3415.63|3424.29|3416.59|3423.32|3415.62|24
1648535410000|2022-03-29 06:30:10|3423.32|3415.62|3423.45|3415.75|3423.48|3415.78|3423.29|3415.59|28
1648535420000|2022-03-29 06:30:20|3423.43|3415.73|3423.4|3415.7|3423.47|3415.77|3423.33|3415.63|30
1648535430000|2022-03-29 06:30:30|3423.33|3415.63|3423.22|3415.52|3423.4|3415.7|3423.19|3415.49|20
1648535440000|2022-03-29 06:30:40|3423.45|3415.75|3423.42|3415.72|3423.58|3415.88|3423.38|3415.68|22
1648535450000|2022-03-29 06:30:50|3423.43|3415.73|3423.66|3415.96|3424.1|3416.4|3423.36|3415.66|27
1648535460000|2022-03-29 06:31:00|3423.47|3415.77|3424.36|3416.66|3424.67|3416.97|3423.28|3415.58|26
1648535470000|2022-03-29 06:31:10|3424.03|3416.33|3424.58|3416.88|3425.59|3417.89|3424.03|3416.33|37
1648535480000|2022-03-29 06:31:20|3424.61|3416.91|3425.24|3417.54|3425.59|3417.89|3424.32|3416.62|37
1648535490000|2022-03-29 06:31:30|3424.57|3416.87|3424.03|3416.33|3425.49|3417.79|3424.02|3416.32|24
1648535500000|2022-03-29 06:31:40|3424.69|3416.99|3424.24|3416.54|3424.69|3416.99|3424.03|3416.33|15
1648535510000|2022-03-29 06:31:50|3424.43|3416.73|3425.23|3417.53|3425.25|3417.55|3423.73|3416.03|14
1648535520000|2022-03-29 06:32:00|3424|3416.3|3425.63|3417.93|3426.52|3418.82|3424|3416.3|34
1648535530000|2022-03-29 06:32:10|3426.55|3418.85|3426.27|3418.57|3427.26|3419.56|3425.37|3417.67|34
1648535540000|2022-03-29 06:32:20|3426.52|3418.82|3425.84|3418.14|3426.52|3418.82|3425.67|3417.97|30
1648535550000|2022-03-29 06:32:30|3425.85|3418.15|3426.16|3418.46|3426.7|3419|3425.75|3418.05|36
1648535560000|2022-03-29 06:32:40|3426.24|3418.54|3426.44|3418.74|3426.78|3419.08|3426.18|3418.48|27
1648535570000|2022-03-29 06:32:50|3426.45|3418.75|3426.19|3418.49|3426.56|3418.86|3426|3418.3|17
1648535580000|2022-03-29 06:33:00|3426.2|3418.5|3426.18|3418.48|3426.59|3418.89|3425.93|3418.23|24
1648535590000|2022-03-29 06:33:10|3426.07|3418.37|3426.25|3418.55|3426.41|3418.71|3425.68|3417.98|37
1648535600000|2022-03-29 06:33:20|3426.3|3418.6|3422.97|3415.27|3426.3|3418.6|3422.46|3414.76|38
1648535610000|2022-03-29 06:33:30|3422.16|3414.46|3421.78|3414.08|3422.94|3415.24|3421.01|3413.31|33
1648535620000|2022-03-29 06:33:40|3421.92|3414.22|3421.76|3414.06|3422|3414.3|3420.9|3413.2|30
1648535630000|2022-03-29 06:33:50|3421.7|3414|3421.69|3413.99|3422.04|3414.34|3421.26|3413.56|34
1648535640000|2022-03-29 06:34:00|3421.68|3413.98|3421.08|3413.38|3421.76|3414.06|3421.08|3413.38|33
1648535650000|2022-03-29 06:34:10|3421.42|3413.72|3420.92|3413.22|3421.84|3414.14|3420.92|3413.22|32
1648535660000|2022-03-29 06:34:20|3421.41|3413.71|3421.34|3413.64|3421.79|3414.09|3420.86|3413.16|29
1648535670000|2022-03-29 06:34:30|3421.45|3413.75|3421.96|3414.26|3422.34|3414.64|3420.93|3413.23|29
1648535680000|2022-03-29 06:34:40|3421.06|3413.36|3421.01|3413.31|3422.12|3414.42|3420.7|3413|16
1648535690000|2022-03-29 06:34:50|3421|3413.3|3420.3|3412.6|3422.05|3414.35|3420.3|3412.6|33
1648535700000|2022-03-29 06:35:00|3419.83|3412.13|3420.03|3412.33|3420.45|3412.75|3419.83|3412.13|27
1648535710000|2022-03-29 06:35:10|3420.15|3412.45|3420.08|3412.38|3420.2|3412.5|3420|3412.3|14
1648535720000|2022-03-29 06:35:20|3420.09|3412.39|3420.15|3412.45|3420.17|3412.47|3419.72|3412.02|26
1648535730000|2022-03-29 06:35:30|3420.09|3412.39|3419.7|3412|3420.13|3412.43|3419.6|3411.9|19
1648535740000|2022-03-29 06:35:40|3420.11|3412.41|3420.16|3412.46|3420.45|3412.75|3419.49|3411.79|23
1648535750000|2022-03-29 06:35:50|3419.58|3411.88|3420.05|3412.35|3420.65|3412.95|3419.41|3411.71|32
1648535760000|2022-03-29 06:36:00|3419.99|3412.29|3420.68|3412.98|3420.73|3413.03|3419.21|3411.51|32
1648535770000|2022-03-29 06:36:10|3420.58|3412.88|3419.58|3411.88|3420.64|3412.94|3418.87|3411.17|34
1648535780000|2022-03-29 06:36:20|3419.6|3411.9|3419.83|3412.13|3420.04|3412.34|3419.56|3411.86|29
1648535790000|2022-03-29 06:36:30|3419.77|3412.07|3419.51|3411.81|3419.82|3412.12|3419.51|3411.81|30
1648535800000|2022-03-29 06:36:40|3419.53|3411.83|3419.66|3411.96|3419.73|3412.03|3419.52|3411.82|16
1648535810000|2022-03-29 06:36:50|3419.59|3411.89|3419.83|3412.13|3420|3412.3|3419.24|3411.54|20
1648535820000|2022-03-29 06:37:00|3419.58|3411.88|3419.71|3412.01|3420.86|3413.16|3418.57|3410.87|35
1648535830000|2022-03-29 06:37:10|3419.81|3412.11|3419.97|3412.27|3420.4|3412.7|3419.81|3412.11|21
1648535840000|2022-03-29 06:37:20|3420.17|3412.47|3419.78|3412.08|3420.82|3413.12|3419.76|3412.06|16
1648535850000|2022-03-29 06:37:30|3419.76|3412.06|3419.85|3412.15|3420.14|3412.44|3419.34|3411.64|27
1648535860000|2022-03-29 06:37:40|3419.84|3412.14|3419.94|3412.24|3419.94|3412.24|3419.74|3412.04|22
1648535870000|2022-03-29 06:37:50|3419.75|3412.05|3420|3412.3|3420.13|3412.43|3419.75|3412.05|16
1648535880000|2022-03-29 06:38:00|3419.61|3411.91|3420.04|3412.34|3420.14|3412.44|3419.61|3411.91|23
1648535890000|2022-03-29 06:38:10|3420.14|3412.44|3418.33|3410.63|3420.14|3412.44|3417.67|3409.97|31
1648535900000|2022-03-29 06:38:20|3418.23|3410.53|3417.59|3409.89|3418.41|3410.71|3417.02|3409.32|25
1648535910000|2022-03-29 06:38:30|3417.12|3409.42|3417.32|3409.62|3417.65|3409.95|3417.01|3409.31|36
1648535920000|2022-03-29 06:38:40|3417.31|3409.61|3417.12|3409.42|3417.57|3409.87|3416.71|3409.01|27
1648535930000|2022-03-29 06:38:50|3416.75|3409.05|3416.19|3408.49|3417.12|3409.42|3416.11|3408.41|21
1648535940000|2022-03-29 06:39:00|3416.52|3408.82|3416.65|3408.95|3416.68|3408.98|3416.22|3408.52|24
1648535950000|2022-03-29 06:39:10|3416.49|3408.79|3417.27|3409.57|3417.62|3409.92|3416.3|3408.6|27
1648535960000|2022-03-29 06:39:20|3417.38|3409.68|3419.28|3411.58|3419.29|3411.59|3417.12|3409.42|30
1648535970000|2022-03-29 06:39:30|3419.2|3411.5|3418.93|3411.23|3419.61|3411.91|3418.26|3410.56|34
1648535980000|2022-03-29 06:39:40|3418.48|3410.78|3417.99|3410.29|3418.91|3411.21|3417.71|3410.01|37
1648535990000|2022-03-29 06:39:50|3418|3410.3|3416.76|3409.06|3418.07|3410.37|3416.59|3408.89|38
1648536000000|2022-03-29 06:40:00|3417.03|3409.33|3417.75|3410.05|3418.24|3410.54|3416.97|3409.27|35
1648536010000|2022-03-29 06:40:10|3417.64|3409.94|3418.34|3410.64|3418.58|3410.88|3417.52|3409.82|29
1648536020000|2022-03-29 06:40:20|3418.31|3410.61|3417.31|3409.61|3418.31|3410.61|3416.64|3408.94|29
1648536030000|2022-03-29 06:40:30|3416.95|3409.25|3416.51|3408.81|3417.24|3409.54|3416.06|3408.36|35
1648536040000|2022-03-29 06:40:40|3416.55|3408.85|3417.19|3409.49|3417.99|3410.29|3416.29|3408.59|27
1648536050000|2022-03-29 06:40:50|3417.18|3409.48|3417.91|3410.21|3418.06|3410.36|3417.13|3409.43|22
1648536060000|2022-03-29 06:41:00|3417.41|3409.71|3416.7|3409|3418.32|3410.62|3416.59|3408.89|22
1648536070000|2022-03-29 06:41:10|3416.58|3408.88|3418.42|3410.72|3418.58|3410.88|3416.58|3408.88|23
1648536080000|2022-03-29 06:41:20|3418.22|3410.52|3419.25|3411.55|3419.61|3411.91|3418.14|3410.44|33
1648536090000|2022-03-29 06:41:30|3419.36|3411.66|3419.59|3411.89|3419.84|3412.14|3418.87|3411.17|36
1648536100000|2022-03-29 06:41:40|3419.61|3411.91|3418.92|3411.22|3419.61|3411.91|3418.12|3410.42|38
1648536110000|2022-03-29 06:41:50|3418.27|3410.57|3419.41|3411.71|3419.63|3411.93|3418.27|3410.57|38
1648536120000|2022-03-29 06:42:00|3419.07|3411.37|3418.72|3411.02|3419.7|3412|3418.58|3410.88|26
1648536130000|2022-03-29 06:42:10|3418.74|3411.04|3419.69|3411.99|3420.18|3412.48|3418.74|3411.04|23
1648536140000|2022-03-29 06:42:20|3419.68|3411.98|3419.67|3411.97|3419.95|3412.25|3419.29|3411.59|28
1648536150000|2022-03-29 06:42:30|3419.66|3411.96|3419.59|3411.89|3419.67|3411.97|3419.59|3411.89|15
1648536160000|2022-03-29 06:42:40|3419.57|3411.87|3419.54|3411.84|3419.79|3412.09|3419.45|3411.75|24
1648536170000|2022-03-29 06:42:50|3419.53|3411.83|3419.37|3411.67|3419.79|3412.09|3419.18|3411.48|27
1648536180000|2022-03-29 06:43:00|3419.49|3411.79|3419.27|3411.57|3420.62|3412.92|3419.27|3411.57|34
1648536190000|2022-03-29 06:43:10|3420.03|3412.33|3419.99|3412.29|3420.81|3413.11|3419.61|3411.91|35
1648536200000|2022-03-29 06:43:20|3420|3412.3|3420.85|3413.15|3420.85|3413.15|3419.76|3412.06|22
1648536210000|2022-03-29 06:43:30|3419.89|3412.19|3421.03|3413.33|3421.15|3413.45|3419.89|3412.19|28
1648536220000|2022-03-29 06:43:40|3420.36|3412.66|3420.31|3412.61|3421.51|3413.81|3419.51|3411.81|35
1648536230000|2022-03-29 06:43:50|3420.29|3412.59|3420.14|3412.44|3420.29|3412.59|3418.92|3411.22|37
1648536240000|2022-03-29 06:44:00|3419.38|3411.68|3420.13|3412.43|3420.14|3412.44|3419.18|3411.48|15
1648536250000|2022-03-29 06:44:10|3419.18|3411.48|3419.45|3411.75|3420.16|3412.46|3418.73|3411.03|29
1648536260000|2022-03-29 06:44:20|3418.62|3410.92|3419.13|3411.43|3419.74|3412.04|3418.55|3410.85|32
1648536270000|2022-03-29 06:44:30|3418.75|3411.05|3419.9|3412.2|3420.78|3413.08|3418.75|3411.05|30
1648536280000|2022-03-29 06:44:40|3419.85|3412.15|3417.81|3410.11|3420.42|3412.72|3417.53|3409.83|33
1648536290000|2022-03-29 06:44:50|3418.19|3410.49|3417.68|3409.98|3419.15|3411.45|3417.5|3409.8|35
1648536300000|2022-03-29 06:45:00|3418.95|3411.25|3419.17|3411.47|3419.97|3412.27|3417.84|3410.14|36
1648536310000|2022-03-29 06:45:10|3417.86|3410.16|3418.62|3410.92|3419.44|3411.74|3417.18|3409.48|36
1648536320000|2022-03-29 06:45:20|3417.43|3409.73|3419.92|3412.22|3419.92|3412.22|3417.13|3409.43|34
1648536330000|2022-03-29 06:45:30|3419.97|3412.27|3420.98|3413.28|3421.01|3413.31|3418.38|3410.68|28
1648536340000|2022-03-29 06:45:40|3419.9|3412.2|3420.92|3413.22|3421.04|3413.34|3419.78|3412.08|28
1648536350000|2022-03-29 06:45:50|3420.91|3413.21|3420.81|3413.11|3420.99|3413.29|3419.28|3411.58|36
1648536360000|2022-03-29 06:46:00|3421|3413.3|3419.76|3412.06|3421|3413.3|3419.76|3412.06|15
1648536370000|2022-03-29 06:46:10|3419.77|3412.07|3419.86|3412.16|3420.99|3413.29|3419.28|3411.58|22
1648536380000|2022-03-29 06:46:20|3419.6|3411.9|3420.81|3413.11|3420.95|3413.25|3419.6|3411.9|27
1648536390000|2022-03-29 06:46:30|3420.13|3412.43|3420.81|3413.11|3420.87|3413.17|3420.11|3412.41|21
1648536400000|2022-03-29 06:46:40|3420.79|3413.09|3422.29|3414.59|3422.29|3414.59|3420.46|3412.76|28
1648536410000|2022-03-29 06:46:50|3422.34|3414.64|3421.31|3413.61|3422.48|3414.78|3420.91|3413.21|32
1648536420000|2022-03-29 06:47:00|3420.94|3413.24|3420.71|3413.01|3422.52|3414.82|3420.71|3413.01|30
1648536430000|2022-03-29 06:47:10|3420.78|3413.08|3420.86|3413.16|3421.95|3414.25|3420.38|3412.68|34
1648536440000|2022-03-29 06:47:20|3420.54|3412.84|3421.01|3413.31|3421.65|3413.95|3420.39|3412.69|29
1648536450000|2022-03-29 06:47:30|3420.34|3412.64|3420.02|3412.32|3421.05|3413.35|3419.95|3412.25|23
1648536460000|2022-03-29 06:47:40|3420.09|3412.39|3419.69|3411.99|3420.74|3413.04|3418.53|3410.83|37
1648536470000|2022-03-29 06:47:50|3419.38|3411.68|3418.6|3410.9|3419.38|3411.68|3417.89|3410.19|31
1648536480000|2022-03-29 06:48:00|3417.79|3410.09|3418.51|3410.81|3418.76|3411.06|3417.43|3409.73|36
1648536490000|2022-03-29 06:48:10|3417.68|3409.98|3416.84|3409.14|3418.51|3410.81|3416.35|3408.65|32
1648536500000|2022-03-29 06:48:20|3416.17|3408.47|3415.7|3408|3416.85|3409.15|3415.12|3407.42|31
1648536510000|2022-03-29 06:48:30|3415.52|3407.82|3415.68|3407.98|3416.1|3408.4|3414.93|3407.23|32
1648536520000|2022-03-29 06:48:40|3415.02|3407.32|3415.66|3407.96|3415.74|3408.04|3414.88|3407.18|30
1648536530000|2022-03-29 06:48:50|3415.59|3407.89|3416.04|3408.34|3416.2|3408.5|3414.23|3406.53|27
1648536540000|2022-03-29 06:49:00|3414.81|3407.11|3416.51|3408.81|3416.76|3409.06|3414.67|3406.97|23
1648536550000|2022-03-29 06:49:10|3416.6|3408.9|3416.36|3408.66|3417|3409.3|3416.02|3408.32|32
1648536560000|2022-03-29 06:49:20|3416.35|3408.65|3417.86|3410.16|3417.86|3410.16|3416.09|3408.39|33
1648536570000|2022-03-29 06:49:30|3417.85|3410.15|3417.94|3410.24|3418.37|3410.67|3417.62|3409.92|24
1648536580000|2022-03-29 06:49:40|3417.92|3410.22|3416.83|3409.13|3418.05|3410.35|3416.83|3409.13|24
1648536590000|2022-03-29 06:49:50|3417.11|3409.41|3417.18|3409.48|3417.41|3409.71|3416.83|3409.13|24
1648536600000|2022-03-29 06:50:00|3417.17|3409.47|3416.64|3408.94|3417.22|3409.52|3416.62|3408.92|31
1648536610000|2022-03-29 06:50:10|3416.63|3408.93|3417.6|3409.9|3417.85|3410.15|3416.63|3408.93|28
1648536620000|2022-03-29 06:50:20|3417.72|3410.02|3417.98|3410.28|3418.32|3410.62|3417.18|3409.48|30
1648536630000|2022-03-29 06:50:30|3418.02|3410.32|3417.79|3410.09|3418.02|3410.32|3417.29|3409.59|25
1648536640000|2022-03-29 06:50:40|3417.86|3410.16|3417.74|3410.04|3418.23|3410.53|3417.46|3409.76|27
1648536650000|2022-03-29 06:50:50|3417.73|3410.03|3417.98|3410.28|3418.13|3410.43|3417.46|3409.76|31
1648536660000|2022-03-29 06:51:00|3417.88|3410.18|3417.34|3409.64|3417.9|3410.2|3415.8|3408.1|32
1648536670000|2022-03-29 06:51:10|3417.22|3409.52|3417.96|3410.26|3417.97|3410.27|3416.09|3408.39|20
1648536680000|2022-03-29 06:51:20|3417.82|3410.12|3419.16|3411.46|3419.35|3411.65|3417.73|3410.03|27
1648536690000|2022-03-29 06:51:30|3419.21|3411.51|3420.84|3413.14|3421.12|3413.42|3418.15|3410.45|31
1648536700000|2022-03-29 06:51:40|3419.96|3412.26|3421.05|3413.35|3421.27|3413.57|3419.64|3411.94|33
1648536710000|2022-03-29 06:51:50|3420.15|3412.45|3419.98|3412.28|3420.98|3413.28|3418.84|3411.14|34
1648536720000|2022-03-29 06:52:00|3418.96|3411.26|3418.9|3411.2|3419.29|3411.59|3418.27|3410.57|30
1648536730000|2022-03-29 06:52:10|3418.88|3411.18|3418.45|3410.75|3419.01|3411.31|3418.21|3410.51|22
1648536740000|2022-03-29 06:52:20|3418.21|3410.51|3418.98|3411.28|3419.23|3411.53|3418.21|3410.51|32
1648536750000|2022-03-29 06:52:30|3418.96|3411.26|3418.68|3410.98|3418.96|3411.26|3418.65|3410.95|26
1648536760000|2022-03-29 06:52:40|3418.38|3410.68|3418.29|3410.59|3418.41|3410.71|3418.25|3410.55|10
1648536770000|2022-03-29 06:52:50|3418.39|3410.69|3418.48|3410.78|3418.51|3410.81|3418.23|3410.53|20
1648536780000|2022-03-29 06:53:00|3418.5|3410.8|3418.32|3410.62|3418.82|3411.12|3418.29|3410.59|11
1648536790000|2022-03-29 06:53:10|3418.51|3410.81|3419.89|3412.19|3420.11|3412.41|3418.4|3410.7|29
1648536800000|2022-03-29 06:53:20|3419.9|3412.2|3418.37|3410.67|3420.01|3412.31|3418.2|3410.5|15
1648536810000|2022-03-29 06:53:30|3418.95|3411.25|3420.02|3412.32|3420.02|3412.32|3418.37|3410.67|9
1648536820000|2022-03-29 06:53:40|3418.95|3411.25|3418.71|3411.01|3420.37|3412.67|3418.37|3410.67|29
1648536830000|2022-03-29 06:53:50|3419.27|3411.57|3419.68|3411.98|3420.04|3412.34|3418.71|3411.01|26
1648536840000|2022-03-29 06:54:00|3420.81|3413.11|3420.86|3413.16|3421.02|3413.32|3419.07|3411.37|27
1648536850000|2022-03-29 06:54:10|3420|3412.3|3420.22|3412.52|3420.26|3412.56|3420|3412.3|15
1648536860000|2022-03-29 06:54:20|3420.13|3412.43|3420.53|3412.83|3421.24|3413.54|3420|3412.3|27
1648536870000|2022-03-29 06:54:30|3420.56|3412.86|3421.31|3413.61|3421.63|3413.93|3420.25|3412.55|22
1648536880000|2022-03-29 06:54:40|3420.64|3412.94|3420.62|3412.92|3421.72|3414.02|3420.34|3412.64|35
1648536890000|2022-03-29 06:54:50|3420.54|3412.84|3420.63|3412.93|3421.43|3413.73|3420.24|3412.54|26
1648536900000|2022-03-29 06:55:00|3420.58|3412.88|3420.86|3413.16|3421.8|3414.1|3420.58|3412.88|27
1648536910000|2022-03-29 06:55:10|3420.94|3413.24|3420.86|3413.16|3420.94|3413.24|3420.86|3413.16|4
1648536920000|2022-03-29 06:55:20|3420.98|3413.28|3420.88|3413.18|3420.98|3413.28|3420.86|3413.16|13
1648536930000|2022-03-29 06:55:30|3421.01|3413.31|3421.15|3413.45|3421.92|3414.22|3420.86|3413.16|31
1648536940000|2022-03-29 06:55:40|3421.16|3413.46|3421.82|3414.12|3421.82|3414.12|3420.86|3413.16|23
1648536950000|2022-03-29 06:55:50|3421.68|3413.98|3421.58|3413.88|3422.83|3415.13|3421.48|3413.78|35
1648536960000|2022-03-29 06:56:00|3421.63|3413.93|3420.96|3413.26|3422.02|3414.32|3420.17|3412.47|37
1648536970000|2022-03-29 06:56:10|3420.98|3413.28|3421.01|3413.31|3421.17|3413.47|3419.62|3411.92|25
1648536980000|2022-03-29 06:56:20|3420.25|3412.55|3420.31|3412.61|3421.06|3413.36|3419.98|3412.28|30
1648536990000|2022-03-29 06:56:30|3420.85|3413.15|3419.56|3411.86|3420.85|3413.15|3419.38|3411.68|30
1648537000000|2022-03-29 06:56:40|3419.86|3412.16|3418.91|3411.21|3420|3412.3|3418.87|3411.17|37
1648537010000|2022-03-29 06:56:50|3418.92|3411.22|3419.35|3411.65|3419.46|3411.76|3418.78|3411.08|24
1648537020000|2022-03-29 06:57:00|3419.28|3411.58|3419.05|3411.35|3419.86|3412.16|3418.72|3411.02|23
1648537030000|2022-03-29 06:57:10|3419.23|3411.53|3419.06|3411.36|3420.16|3412.46|3419.06|3411.36|29
1648537040000|2022-03-29 06:57:20|3419.03|3411.33|3418.88|3411.18|3420.05|3412.35|3418.53|3410.83|25
1648537050000|2022-03-29 06:57:30|3418.53|3410.83|3418.66|3410.96|3418.96|3411.26|3418.12|3410.42|33
1648537060000|2022-03-29 06:57:40|3418.44|3410.74|3418.21|3410.51|3418.6|3410.9|3418.15|3410.45|28
1648537070000|2022-03-29 06:57:50|3418.5|3410.8|3418.85|3411.15|3418.95|3411.25|3418.34|3410.64|35
1648537080000|2022-03-29 06:58:00|3418.89|3411.19|3418.92|3411.22|3418.92|3411.22|3418.76|3411.06|25
1648537090000|2022-03-29 06:58:10|3418.94|3411.24|3418.76|3411.06|3418.94|3411.24|3418.62|3410.92|15
1648537100000|2022-03-29 06:58:20|3418.75|3411.05|3419|3411.3|3419.46|3411.76|3418.64|3410.94|30
1648537110000|2022-03-29 06:58:30|3418.73|3411.03|3418.37|3410.67|3419.87|3412.17|3418.25|3410.55|19
1648537120000|2022-03-29 06:58:40|3418.48|3410.78|3418.08|3410.38|3418.8|3411.1|3418.04|3410.34|29
1648537130000|2022-03-29 06:58:50|3418.78|3411.08|3418.24|3410.54|3418.86|3411.16|3418.15|3410.45|36
1648537140000|2022-03-29 06:59:00|3418.23|3410.53|3418.56|3410.86|3418.93|3411.23|3418.23|3410.53|16
1648537150000|2022-03-29 06:59:10|3418.55|3410.85|3419.85|3412.15|3419.85|3412.15|3418.28|3410.58|30
1648537160000|2022-03-29 06:59:20|3419.94|3412.24|3420.86|3413.16|3421.77|3414.07|3419.03|3411.33|35
1648537170000|2022-03-29 06:59:30|3420.8|3413.1|3421.57|3413.87|3421.88|3414.18|3420.79|3413.09|31
1648537180000|2022-03-29 06:59:40|3421.26|3413.56|3420.79|3413.09|3422.57|3414.87|3420.74|3413.04|28
1648537190000|2022-03-29 06:59:50|3420.51|3412.81|3420.54|3412.84|3421.78|3414.08|3420.32|3412.62|31
1648537200000|2022-03-29 07:00:00|3421.33|3413.63|3419.11|3411.41|3421.33|3413.63|3418.37|3410.67|37
1648537210000|2022-03-29 07:00:10|3419.15|3411.45|3417.91|3410.21|3419.67|3411.97|3417.91|3410.21|36
1648537220000|2022-03-29 07:00:20|3417.9|3410.2|3417.66|3409.96|3418.59|3410.89|3417.66|3409.96|26
1648537230000|2022-03-29 07:00:30|3417.65|3409.95|3417.95|3410.25|3417.95|3410.25|3417.23|3409.53|34
1648537240000|2022-03-29 07:00:40|3417.99|3410.29|3417.34|3409.64|3417.99|3410.29|3417.3|3409.6|19
1648537250000|2022-03-29 07:00:50|3417.89|3410.19|3416.87|3409.17|3417.93|3410.23|3416.26|3408.56|32
1648537260000|2022-03-29 07:01:00|3416.86|3409.16|3417|3409.3|3417.53|3409.83|3416.36|3408.66|26
1648537270000|2022-03-29 07:01:10|3417.01|3409.31|3417.12|3409.42|3418.1|3410.4|3417.01|3409.31|30
1648537280000|2022-03-29 07:01:20|3417.11|3409.41|3417.05|3409.35|3418.39|3410.69|3416.68|3408.98|35
1648537290000|2022-03-29 07:01:30|3417.08|3409.38|3416.06|3408.36|3417.49|3409.79|3415.66|3407.96|35
1648537300000|2022-03-29 07:01:40|3416.05|3408.35|3414.77|3407.07|3416.26|3408.56|3414.74|3407.04|32
1648537310000|2022-03-29 07:01:50|3414.81|3407.11|3414.76|3407.06|3414.86|3407.16|3414.75|3407.05|12
1648537320000|2022-03-29 07:02:00|3414.8|3407.1|3414.35|3406.65|3415.59|3407.89|3413.95|3406.25|35
1648537330000|2022-03-29 07:02:10|3414.16|3406.46|3414.83|3407.13|3414.9|3407.2|3413.79|3406.09|33
1648537340000|2022-03-29 07:02:20|3414.84|3407.14|3414.66|3406.96|3415.08|3407.38|3414.3|3406.6|26
1648537350000|2022-03-29 07:02:30|3414.68|3406.98|3414.45|3406.75|3414.7|3407|3414.42|3406.72|22
1648537360000|2022-03-29 07:02:40|3414.44|3406.74|3413.59|3405.89|3414.49|3406.79|3412.98|3405.28|25
1648537370000|2022-03-29 07:02:50|3414.47|3406.77|3415.79|3408.09|3415.88|3408.18|3414.47|3406.77|35
1648537380000|2022-03-29 07:03:00|3415.75|3408.05|3412.94|3405.24|3415.75|3408.05|3412.46|3404.76|37
1648537390000|2022-03-29 07:03:10|3412.96|3405.26|3410.85|3403.15|3412.96|3405.26|3410.48|3402.78|36
1648537400000|2022-03-29 07:03:20|3410.87|3403.17|3411.59|3403.89|3411.59|3403.89|3410.04|3402.34|32
1648537410000|2022-03-29 07:03:30|3411.67|3403.97|3412.24|3404.54|3412.25|3404.55|3410.75|3403.05|32
1648537420000|2022-03-29 07:03:40|3411.65|3403.95|3411.86|3404.16|3412.38|3404.68|3411.18|3403.48|28
1648537430000|2022-03-29 07:03:50|3411.79|3404.09|3412.96|3405.26|3413.47|3405.77|3411.78|3404.08|30
1648537440000|2022-03-29 07:04:00|3412.77|3405.07|3412.13|3404.43|3412.96|3405.26|3411.68|3403.98|34
1648537450000|2022-03-29 07:04:10|3411.94|3404.24|3412.66|3404.96|3412.66|3404.96|3411.78|3404.08|25
1648537460000|2022-03-29 07:04:20|3412.78|3405.08|3411.67|3403.97|3412.78|3405.08|3411.42|3403.72|35
1648537470000|2022-03-29 07:04:30|3411.84|3404.14|3411.76|3404.06|3411.95|3404.25|3411.43|3403.73|24
1648537480000|2022-03-29 07:04:40|3411.73|3404.03|3411.44|3403.74|3411.83|3404.13|3411.43|3403.73|28
1648537490000|2022-03-29 07:04:50|3411.45|3403.75|3411.57|3403.87|3411.97|3404.27|3411.25|3403.55|30
1648537500000|2022-03-29 07:05:00|3411.68|3403.98|3410.99|3403.29|3411.85|3404.15|3410.92|3403.22|30
1648537510000|2022-03-29 07:05:10|3411.09|3403.39|3411.36|3403.66|3411.44|3403.74|3411.03|3403.33|29
1648537520000|2022-03-29 07:05:20|3411.69|3403.99|3411.4|3403.7|3411.84|3404.14|3411.38|3403.68|16
1648537530000|2022-03-29 07:05:30|3411.34|3403.64|3410.96|3403.26|3411.57|3403.87|3410.51|3402.81|32
1648537540000|2022-03-29 07:05:40|3410.35|3402.65|3409.08|3401.38|3410.96|3403.26|3408.86|3401.16|36
1648537550000|2022-03-29 07:05:50|3409.21|3401.51|3409.82|3402.12|3409.86|3402.16|3409.21|3401.51|33
1648537560000|2022-03-29 07:06:00|3409.79|3402.09|3410.82|3403.12|3410.82|3403.12|3409.25|3401.55|35
1648537570000|2022-03-29 07:06:10|3410.84|3403.14|3409.4|3401.7|3411.11|3403.41|3409.4|3401.7|29
1648537580000|2022-03-29 07:06:20|3409.29|3401.59|3409.39|3401.69|3409.67|3401.97|3409.07|3401.37|32
1648537590000|2022-03-29 07:06:30|3409.25|3401.55|3409.08|3401.38|3409.69|3401.99|3408.52|3400.82|33
1648537600000|2022-03-29 07:06:40|3409.07|3401.37|3409.12|3401.42|3409.13|3401.43|3408.7|3401|25
1648537610000|2022-03-29 07:06:50|3409.19|3401.49|3409.8|3402.1|3410.16|3402.46|3409.09|3401.39|36
1648537620000|2022-03-29 07:07:00|3409.82|3402.12|3409.63|3401.93|3410.09|3402.39|3409.42|3401.72|16
1648537630000|2022-03-29 07:07:10|3409.77|3402.07|3411.94|3404.24|3411.94|3404.24|3409.34|3401.64|31
1648537640000|2022-03-29 07:07:20|3410.52|3402.82|3411.94|3404.24|3411.98|3404.28|3410.01|3402.31|28
1648537650000|2022-03-29 07:07:30|3411.9|3404.2|3411.04|3403.34|3411.92|3404.22|3410.32|3402.62|21
1648537660000|2022-03-29 07:07:40|3411.92|3404.22|3411.96|3404.26|3412.05|3404.35|3410.43|3402.73|35
1648537670000|2022-03-29 07:07:50|3411.94|3404.24|3410.64|3402.94|3412.04|3404.34|3410.03|3402.33|32
1648537680000|2022-03-29 07:08:00|3410.43|3402.73|3411.81|3404.11|3412.27|3404.57|3410.43|3402.73|22
1648537690000|2022-03-29 07:08:10|3411.68|3403.98|3411.17|3403.47|3411.74|3404.04|3411.12|3403.42|22
1648537700000|2022-03-29 07:08:20|3411.12|3403.42|3409.78|3402.08|3411.12|3403.42|3409.76|3402.06|29
1648537710000|2022-03-29 07:08:30|3409.73|3402.03|3409.49|3401.79|3410.12|3402.42|3409.06|3401.36|26
1648537720000|2022-03-29 07:08:40|3409.46|3401.76|3409.49|3401.79|3409.57|3401.87|3409.19|3401.49|22
1648537730000|2022-03-29 07:08:50|3409.46|3401.76|3408.98|3401.28|3409.75|3402.05|3408.98|3401.28|26
1648537740000|2022-03-29 07:09:00|3408.96|3401.26|3409.5|3401.8|3409.69|3401.99|3408.28|3400.58|39
1648537750000|2022-03-29 07:09:10|3409.51|3401.81|3409.46|3401.76|3409.51|3401.81|3407.86|3400.16|38
1648537760000|2022-03-29 07:09:20|3409.5|3401.8|3407.69|3399.99|3409.5|3401.8|3407.58|3399.88|37
1648537770000|2022-03-29 07:09:30|3407.63|3399.93|3404.98|3397.28|3407.75|3400.05|3404.19|3396.49|38
1648537780000|2022-03-29 07:09:40|3405.05|3397.35|3404.54|3396.84|3405.61|3397.91|3404.3|3396.6|35
1648537790000|2022-03-29 07:09:50|3404.86|3397.16|3405.31|3397.61|3406.01|3398.31|3404.79|3397.09|28
1648537800000|2022-03-29 07:10:00|3405.28|3397.58|3405.15|3397.45|3405.3|3397.6|3404.88|3397.18|30
1648537810000|2022-03-29 07:10:10|3405.36|3397.66|3405.5|3397.8|3405.9|3398.2|3404.74|3397.04|31
1648537820000|2022-03-29 07:10:20|3405.33|3397.63|3405.96|3398.26|3405.96|3398.26|3404.77|3397.07|27
1648537830000|2022-03-29 07:10:30|3404.85|3397.15|3405.27|3397.57|3406.36|3398.66|3404.85|3397.15|29
1648537840000|2022-03-29 07:10:40|3405.28|3397.58|3406.55|3398.85|3406.7|3399|3404.85|3397.15|27
1648537850000|2022-03-29 07:10:50|3406.65|3398.95|3406.87|3399.17|3407.3|3399.6|3405.53|3397.83|35
1648537860000|2022-03-29 07:11:00|3406.95|3399.25|3407.47|3399.77|3407.62|3399.92|3405.74|3398.04|32
1648537870000|2022-03-29 07:11:10|3407.48|3399.78|3410.73|3403.03|3410.73|3403.03|3406.15|3398.45|39
1648537880000|2022-03-29 07:11:20|3410.82|3403.12|3409.34|3401.64|3410.98|3403.28|3409.34|3401.64|39
1648537890000|2022-03-29 07:11:30|3409.45|3401.75|3409.28|3401.58|3409.77|3402.07|3408.43|3400.73|32
1648537900000|2022-03-29 07:11:40|3409.29|3401.59|3409.1|3401.4|3409.69|3401.99|3409.08|3401.38|36
1648537910000|2022-03-29 07:11:50|3409.23|3401.53|3410.05|3402.35|3410.07|3402.37|3409.09|3401.39|34
1648537920000|2022-03-29 07:12:00|3410.03|3402.33|3409.92|3402.22|3410.39|3402.69|3409.21|3401.51|28
1648537930000|2022-03-29 07:12:10|3409.97|3402.27|3409.57|3401.87|3410.08|3402.38|3409.14|3401.44|29
1648537940000|2022-03-29 07:12:20|3409.52|3401.82|3409.73|3402.03|3409.98|3402.28|3408.12|3400.42|32
1648537950000|2022-03-29 07:12:30|3409.76|3402.06|3408.88|3401.18|3409.83|3402.13|3408.13|3400.43|31
1648537960000|2022-03-29 07:12:40|3408.74|3401.04|3408.37|3400.67|3409.45|3401.75|3407.83|3400.13|34
1648537970000|2022-03-29 07:12:50|3408.11|3400.41|3409.17|3401.47|3409.17|3401.47|3407.19|3399.49|33
1648537980000|2022-03-29 07:13:00|3409.22|3401.52|3408.82|3401.12|3410.21|3402.51|3407.95|3400.25|32
1648537990000|2022-03-29 07:13:10|3408.93|3401.23|3409.41|3401.71|3409.42|3401.72|3408.8|3401.1|21
1648538000000|2022-03-29 07:13:20|3409.42|3401.72|3411.64|3403.94|3411.64|3403.94|3409.22|3401.52|30
1648538010000|2022-03-29 07:13:30|3411.66|3403.96|3410.46|3402.76|3411.92|3404.22|3410.46|3402.76|37
1648538020000|2022-03-29 07:13:40|3410.43|3402.73|3409.8|3402.1|3410.6|3402.9|3409.59|3401.89|28
1648538030000|2022-03-29 07:13:50|3409.9|3402.2|3409.68|3401.98|3409.98|3402.28|3409.52|3401.82|26
1648538040000|2022-03-29 07:14:00|3409.54|3401.84|3410.06|3402.36|3410.94|3403.24|3409.54|3401.84|32
1648538050000|2022-03-29 07:14:10|3410.81|3403.11|3409.15|3401.45|3410.81|3403.11|3408.31|3400.61|34
1648538060000|2022-03-29 07:14:20|3409.21|3401.51|3409.47|3401.77|3409.65|3401.95|3408|3400.3|39
1648538070000|2022-03-29 07:14:30|3409.55|3401.85|3409.19|3401.49|3409.8|3402.1|3408.22|3400.52|23
1648538080000|2022-03-29 07:14:40|3408.99|3401.29|3408.34|3400.64|3409.82|3402.12|3408.17|3400.47|35
1648538090000|2022-03-29 07:14:50|3408.3|3400.6|3407.98|3400.28|3409.04|3401.34|3407.8|3400.1|34
1648538100000|2022-03-29 07:15:00|3407.97|3400.27|3409.54|3401.84|3409.69|3401.99|3407.97|3400.27|26
1648538110000|2022-03-29 07:15:10|3409.29|3401.59|3411.14|3403.44|3411.27|3403.57|3409.29|3401.59|35
1648538120000|2022-03-29 07:15:20|3411.19|3403.49|3410.65|3402.95|3411.19|3403.49|3410.65|3402.95|20
1648538130000|2022-03-29 07:15:30|3410.59|3402.89|3410.25|3402.55|3410.82|3403.12|3410.24|3402.54|23
1648538140000|2022-03-29 07:15:40|3410.21|3402.51|3409.05|3401.35|3410.25|3402.55|3408.56|3400.86|31
1648538150000|2022-03-29 07:15:50|3408.08|3400.38|3408.5|3400.8|3409.8|3402.1|3407.56|3399.86|22
1648538160000|2022-03-29 07:16:00|3407.97|3400.27|3410.28|3402.58|3410.28|3402.58|3407.97|3400.27|21
1648538170000|2022-03-29 07:16:10|3410.27|3402.57|3408.46|3400.76|3410.27|3402.57|3408.42|3400.72|25
1648538180000|2022-03-29 07:16:20|3408.47|3400.77|3408.48|3400.78|3408.51|3400.81|3408.4|3400.7|12
1648538190000|2022-03-29 07:16:30|3408.51|3400.81|3408.48|3400.78|3408.51|3400.81|3408.41|3400.71|13
1648538200000|2022-03-29 07:16:40|3408.5|3400.8|3408.5|3400.8|3408.58|3400.88|3408.46|3400.76|14
1648538210000|2022-03-29 07:16:50|3408.47|3400.77|3406.63|3398.93|3408.53|3400.83|3406.63|3398.93|32
1648538220000|2022-03-29 07:17:00|3406.75|3399.05|3407.16|3399.46|3407.58|3399.88|3406.55|3398.85|29
1648538230000|2022-03-29 07:17:10|3407.17|3399.47|3406.4|3398.7|3407.26|3399.56|3406.19|3398.49|22
1648538240000|2022-03-29 07:17:20|3406.47|3398.77|3405.09|3397.39|3406.66|3398.96|3404.65|3396.95|32
1648538250000|2022-03-29 07:17:30|3405.68|3397.98|3405.52|3397.82|3405.68|3397.98|3404.82|3397.12|12
1648538260000|2022-03-29 07:17:40|3404.82|3397.12|3406.16|3398.46|3406.16|3398.46|3404.77|3397.07|20
1648538270000|2022-03-29 07:17:50|3405.01|3397.31|3404.92|3397.22|3406.16|3398.46|3404.12|3396.42|16
1648538280000|2022-03-29 07:18:00|3405.02|3397.32|3406.19|3398.49|3406.19|3398.49|3404.65|3396.95|33
1648538290000|2022-03-29 07:18:10|3406.21|3398.51|3406.8|3399.1|3406.8|3399.1|3406.21|3398.51|11
1648538300000|2022-03-29 07:18:20|3407.23|3399.53|3406.84|3399.14|3407.46|3399.76|3406.84|3399.14|19
1648538310000|2022-03-29 07:18:30|3406.81|3399.11|3406.52|3398.82|3406.81|3399.11|3406.11|3398.41|18
1648538320000|2022-03-29 07:18:40|3406.58|3398.88|3405.57|3397.87|3406.78|3399.08|3405.57|3397.87|34
1648538330000|2022-03-29 07:18:50|3405.8|3398.1|3406.5|3398.8|3407.79|3400.09|3405.8|3398.1|37
1648538340000|2022-03-29 07:19:00|3407.14|3399.44|3406.82|3399.12|3407.61|3399.91|3406.13|3398.43|27
1648538350000|2022-03-29 07:19:10|3407.16|3399.46|3406.42|3398.72|3407.5|3399.8|3406.42|3398.72|24
1648538360000|2022-03-29 07:19:20|3406.61|3398.91|3406.16|3398.46|3406.61|3398.91|3405.92|3398.22|35
1648538370000|2022-03-29 07:19:30|3406.15|3398.45|3406.63|3398.93|3406.63|3398.93|3405.85|3398.15|24
1648538380000|2022-03-29 07:19:40|3406.35|3398.65|3407.85|3400.15|3407.95|3400.25|3406.35|3398.65|21
1648538390000|2022-03-29 07:19:50|3407.88|3400.18|3408.56|3400.86|3408.76|3401.06|3407.84|3400.14|26
1648538400000|2022-03-29 07:20:00|3408.44|3400.74|3408.9|3401.2|3408.9|3401.2|3408.44|3400.74|11
1648538410000|2022-03-29 07:20:10|3408.92|3401.22|3409.23|3401.53|3409.23|3401.53|3408.52|3400.82|25
1648538420000|2022-03-29 07:20:20|3408.49|3400.79|3408.33|3400.63|3408.75|3401.05|3407.58|3399.88|33
1648538430000|2022-03-29 07:20:30|3408.32|3400.62|3408.36|3400.66|3408.42|3400.72|3407.6|3399.9|26
1648538440000|2022-03-29 07:20:40|3407.49|3399.79|3407.98|3400.28|3408.75|3401.05|3407.49|3399.79|30
1648538450000|2022-03-29 07:20:50|3407.97|3400.27|3407.59|3399.89|3408.6|3400.9|3407.49|3399.79|31
1648538460000|2022-03-29 07:21:00|3407.6|3399.9|3407.63|3399.93|3408.61|3400.91|3407.29|3399.59|29
1648538470000|2022-03-29 07:21:10|3407.82|3400.12|3407.62|3399.92|3407.82|3400.12|3407.6|3399.9|18
1648538480000|2022-03-29 07:21:20|3407.61|3399.91|3409.7|3402|3409.7|3402|3407.34|3399.64|33
1648538490000|2022-03-29 07:21:30|3409.83|3402.13|3409.34|3401.64|3410.23|3402.53|3408.73|3401.03|33
1648538500000|2022-03-29 07:21:40|3409.35|3401.65|3410.25|3402.55|3410.34|3402.64|3409.13|3401.43|23
1648538510000|2022-03-29 07:21:50|3410.27|3402.57|3408.96|3401.26|3410.39|3402.69|3408.72|3401.02|32
1648538520000|2022-03-29 07:22:00|3408.93|3401.23|3408.94|3401.24|3409.74|3402.04|3408.71|3401.01|31
1648538530000|2022-03-29 07:22:10|3409.1|3401.4|3408.94|3401.24|3409.76|3402.06|3408.82|3401.12|31
1648538540000|2022-03-29 07:22:20|3409.1|3401.4|3408.73|3401.03|3409.45|3401.75|3408.63|3400.93|26
1648538550000|2022-03-29 07:22:30|3409.46|3401.76|3408.33|3400.63|3409.46|3401.76|3407.88|3400.18|31
1648538560000|2022-03-29 07:22:40|3408.35|3400.65|3407.83|3400.13|3408.56|3400.86|3407.75|3400.05|29
1648538570000|2022-03-29 07:22:50|3407.84|3400.14|3408.46|3400.76|3408.5|3400.8|3407.83|3400.13|23
1648538580000|2022-03-29 07:23:00|3408.43|3400.73|3408.4|3400.7|3408.43|3400.73|3407.52|3399.82|30
1648538590000|2022-03-29 07:23:10|3408.1|3400.4|3409.61|3401.91|3409.88|3402.18|3408.1|3400.4|31
1648538600000|2022-03-29 07:23:20|3409.56|3401.86|3409.25|3401.55|3409.66|3401.96|3409.18|3401.48|30
1648538610000|2022-03-29 07:23:30|3409.29|3401.59|3409.57|3401.87|3409.67|3401.97|3409.19|3401.49|29
1648538620000|2022-03-29 07:23:40|3409.52|3401.82|3409.85|3402.15|3409.98|3402.28|3409.51|3401.81|15
1648538630000|2022-03-29 07:23:50|3409.82|3402.12|3411.38|3403.68|3411.38|3403.68|3409.3|3401.6|34
1648538640000|2022-03-29 07:24:00|3411.2|3403.5|3410.47|3402.77|3411.27|3403.57|3410.18|3402.48|30
1648538650000|2022-03-29 07:24:10|3410.45|3402.75|3410.25|3402.55|3411.23|3403.53|3410.25|3402.55|24
1648538660000|2022-03-29 07:24:20|3410.3|3402.6|3408.77|3401.07|3410.76|3403.06|3408.77|3401.07|27
1648538670000|2022-03-29 07:24:30|3409.17|3401.47|3408.22|3400.52|3409.17|3401.47|3408.18|3400.48|33
1648538680000|2022-03-29 07:24:40|3408.21|3400.51|3408.22|3400.52|3408.28|3400.58|3407.9|3400.2|30
1648538690000|2022-03-29 07:24:50|3408.26|3400.56|3408.53|3400.83|3408.55|3400.85|3407.98|3400.28|26
1648538700000|2022-03-29 07:25:00|3408.24|3400.54|3408.99|3401.29|3409.18|3401.48|3408.24|3400.54|24
1648538710000|2022-03-29 07:25:10|3409|3401.3|3408.55|3400.85|3409.11|3401.41|3408.55|3400.85|23
1648538720000|2022-03-29 07:25:20|3408.56|3400.86|3408.48|3400.78|3408.59|3400.89|3408.41|3400.71|28
1648538730000|2022-03-29 07:25:30|3408.52|3400.82|3408.44|3400.74|3409.39|3401.69|3407.96|3400.26|39
1648538740000|2022-03-29 07:25:40|3409.34|3401.64|3409.1|3401.4|3409.55|3401.85|3408.1|3400.4|36
1648538750000|2022-03-29 07:25:50|3409.99|3402.29|3410.01|3402.31|3410.97|3403.27|3409.07|3401.37|38
1648538760000|2022-03-29 07:26:00|3409.99|3402.29|3410.49|3402.79|3411.3|3403.6|3409.99|3402.29|30
1648538770000|2022-03-29 07:26:10|3410.72|3403.02|3411.07|3403.37|3411.16|3403.46|3410.12|3402.42|36
1648538780000|2022-03-29 07:26:20|3411.09|3403.39|3410.5|3402.8|3411.11|3403.41|3410.45|3402.75|28
1648538790000|2022-03-29 07:26:30|3410.9|3403.2|3411.08|3403.38|3411.43|3403.73|3410.82|3403.12|20
1648538800000|2022-03-29 07:26:40|3411.09|3403.39|3412.04|3404.34|3412.05|3404.35|3410.85|3403.15|24
1648538810000|2022-03-29 07:26:50|3412.02|3404.32|3413.09|3405.39|3413.23|3405.53|3411.61|3403.91|26
1648538820000|2022-03-29 07:27:00|3413.16|3405.46|3412.83|3405.13|3413.16|3405.46|3412.79|3405.09|24
1648538830000|2022-03-29 07:27:10|3412.82|3405.12|3413.07|3405.37|3413.13|3405.43|3412.06|3404.36|30
1648538840000|2022-03-29 07:27:20|3413.15|3405.45|3413.34|3405.64|3413.74|3406.04|3412.94|3405.24|28
1648538850000|2022-03-29 07:27:30|3413.32|3405.62|3412.39|3404.69|3413.5|3405.8|3412.26|3404.56|24
1648538860000|2022-03-29 07:27:40|3412.26|3404.56|3413.52|3405.82|3413.53|3405.83|3412.26|3404.56|24
1648538870000|2022-03-29 07:27:50|3413.53|3405.83|3412.97|3405.27|3413.69|3405.99|3412.65|3404.95|24
1648538880000|2022-03-29 07:28:00|3412.98|3405.28|3412.87|3405.17|3413.03|3405.33|3412.42|3404.72|32
1648538890000|2022-03-29 07:28:10|3412.97|3405.27|3412.86|3405.16|3412.97|3405.27|3412.5|3404.8|26
1648538900000|2022-03-29 07:28:20|3412.92|3405.22|3412.86|3405.16|3413.02|3405.32|3412.8|3405.1|28
1648538910000|2022-03-29 07:28:30|3412.85|3405.15|3412.88|3405.18|3413.14|3405.44|3412.62|3404.92|19
1648538920000|2022-03-29 07:28:40|3412.91|3405.21|3412.41|3404.71|3413.21|3405.51|3412.35|3404.65|25
1648538930000|2022-03-29 07:28:50|3412.43|3404.73|3412.82|3405.12|3414.22|3406.52|3412.28|3404.58|27
1648538940000|2022-03-29 07:29:00|3412.97|3405.27|3413.54|3405.84|3413.77|3406.07|3412.82|3405.12|26
1648538950000|2022-03-29 07:29:10|3413.57|3405.87|3412.28|3404.58|3413.63|3405.93|3412.17|3404.47|27
1648538960000|2022-03-29 07:29:20|3412.79|3405.09|3412.8|3405.1|3413.05|3405.35|3411.47|3403.77|34
1648538970000|2022-03-29 07:29:30|3412.73|3405.03|3413.27|3405.57|3413.27|3405.57|3411.99|3404.29|35
1648538980000|2022-03-29 07:29:40|3412.99|3405.29|3413.02|3405.32|3413.77|3406.07|3411.88|3404.18|25
1648538990000|2022-03-29 07:29:50|3413.03|3405.33|3413.36|3405.66|3413.79|3406.09|3412.4|3404.7|27
1648539000000|2022-03-29 07:30:00|3413.35|3405.65|3412.36|3404.66|3413.65|3405.95|3411.99|3404.29|32
1648539010000|2022-03-29 07:30:10|3412.22|3404.52|3412.29|3404.59|3412.95|3405.25|3412.2|3404.5|28
1648539020000|2022-03-29 07:30:20|3412.32|3404.62|3412.37|3404.67|3412.94|3405.24|3412.27|3404.57|24
1648539030000|2022-03-29 07:30:30|3412.38|3404.68|3412.11|3404.41|3412.4|3404.7|3411.45|3403.75|28
1648539040000|2022-03-29 07:30:40|3412.53|3404.83|3412.07|3404.37|3412.57|3404.87|3411.55|3403.85|29
1648539050000|2022-03-29 07:30:50|3412.05|3404.35|3411.47|3403.77|3412.36|3404.66|3411.13|3403.43|27
1648539060000|2022-03-29 07:31:00|3412.36|3404.66|3411.16|3403.46|3412.36|3404.66|3411.16|3403.46|20
1648539070000|2022-03-29 07:31:10|3411.12|3403.42|3410.58|3402.88|3411.9|3404.2|3410.45|3402.75|29
1648539080000|2022-03-29 07:31:20|3410.97|3403.27|3410.43|3402.73|3411.32|3403.62|3410.33|3402.63|25
1648539090000|2022-03-29 07:31:30|3410.53|3402.83|3411.19|3403.49|3411.93|3404.23|3410.2|3402.5|28
1648539100000|2022-03-29 07:31:40|3411.93|3404.23|3411.24|3403.54|3412.4|3404.7|3410.98|3403.28|30
1648539110000|2022-03-29 07:31:50|3412.02|3404.32|3411.35|3403.65|3412.32|3404.62|3410.85|3403.15|30
1648539120000|2022-03-29 07:32:00|3411.33|3403.63|3411.31|3403.61|3412.54|3404.84|3411.2|3403.5|26
1648539130000|2022-03-29 07:32:10|3411.6|3403.9|3411.27|3403.57|3412.23|3404.53|3411.2|3403.5|25
1648539140000|2022-03-29 07:32:20|3411.41|3403.71|3411.22|3403.52|3411.79|3404.09|3411.19|3403.49|13
1648539150000|2022-03-29 07:32:30|3411.34|3403.64|3411.32|3403.62|3411.34|3403.64|3411.25|3403.55|10
1648539160000|2022-03-29 07:32:40|3411.28|3403.58|3410.79|3403.09|3411.88|3404.18|3410.69|3402.99|24
1648539170000|2022-03-29 07:32:50|3410.86|3403.16|3410.05|3402.35|3411.36|3403.66|3409.62|3401.92|37
1648539180000|2022-03-29 07:33:00|3409.86|3402.16|3409.55|3401.85|3410.1|3402.4|3409.32|3401.62|34
1648539190000|2022-03-29 07:33:10|3409.41|3401.71|3408.33|3400.63|3409.75|3402.05|3407.03|3399.33|36
1648539200000|2022-03-29 07:33:20|3408.24|3400.54|3407.52|3399.82|3408.72|3401.02|3406.86|3399.16|33
1648539210000|2022-03-29 07:33:30|3407.17|3399.47|3408.24|3400.54|3408.53|3400.83|3406.28|3398.58|33
1648539220000|2022-03-29 07:33:40|3408.23|3400.53|3407.5|3399.8|3408.47|3400.77|3407.37|3399.67|34
1648539230000|2022-03-29 07:33:50|3407.49|3399.79|3407.74|3400.04|3407.95|3400.25|3407.2|3399.5|32
1648539240000|2022-03-29 07:34:00|3407.87|3400.17|3406.47|3398.77|3407.87|3400.17|3406.36|3398.66|30
1648539250000|2022-03-29 07:34:10|3406.43|3398.73|3404.61|3396.91|3406.48|3398.78|3404.61|3396.91|35
1648539260000|2022-03-29 07:34:20|3404.56|3396.86|3405.11|3397.41|3405.76|3398.06|3404.56|3396.86|29
1648539270000|2022-03-29 07:34:30|3405.15|3397.45|3404.97|3397.27|3405.7|3398|3404.91|3397.21|34
1648539280000|2022-03-29 07:34:40|3405.06|3397.36|3404.66|3396.96|3405.26|3397.56|3404.66|3396.96|31
1648539290000|2022-03-29 07:34:50|3404.5|3396.8|3404.3|3396.6|3404.68|3396.98|3404.3|3396.6|32
1648539300000|2022-03-29 07:35:00|3404.29|3396.59|3403.3|3395.6|3404.47|3396.77|3403.17|3395.47|35
1648539310000|2022-03-29 07:35:10|3403.29|3395.59|3404.29|3396.59|3404.81|3397.11|3403.14|3395.44|36
1648539320000|2022-03-29 07:35:20|3404.79|3397.09|3403.85|3396.15|3404.8|3397.1|3403.74|3396.04|35
1648539330000|2022-03-29 07:35:30|3403.74|3396.04|3403.98|3396.28|3404.79|3397.09|3403.62|3395.92|33
1648539340000|2022-03-29 07:35:40|3403.93|3396.23|3403.04|3395.34|3404.4|3396.7|3402.52|3394.82|33
1648539350000|2022-03-29 07:35:50|3402.91|3395.21|3402.91|3395.21|3403.09|3395.39|3402.23|3394.53|32
1648539360000|2022-03-29 07:36:00|3402.95|3395.25|3404.39|3396.69|3404.57|3396.87|3402.59|3394.89|35
1648539370000|2022-03-29 07:36:10|3404.43|3396.73|3404.57|3396.87|3404.57|3396.87|3404.03|3396.33|29
1648539380000|2022-03-29 07:36:20|3405.32|3397.62|3405.58|3397.88|3405.74|3398.04|3403.3|3395.6|29
1648539390000|2022-03-29 07:36:30|3405.63|3397.93|3405.56|3397.86|3406.01|3398.31|3405.47|3397.77|25
1648539400000|2022-03-29 07:36:40|3405.51|3397.81|3405.41|3397.71|3405.71|3398.01|3405.41|3397.71|23
1648539410000|2022-03-29 07:36:50|3405.4|3397.7|3405.17|3397.47|3405.5|3397.8|3404.57|3396.87|34
1648539420000|2022-03-29 07:37:00|3405.19|3397.49|3405.46|3397.76|3405.55|3397.85|3405.18|3397.48|20
1648539430000|2022-03-29 07:37:10|3405.47|3397.77|3406.68|3398.98|3406.68|3398.98|3405.47|3397.77|26
1648539440000|2022-03-29 07:37:20|3406.69|3398.99|3406.72|3399.02|3407.07|3399.37|3405.97|3398.27|21
1648539450000|2022-03-29 07:37:30|3406.76|3399.06|3406.27|3398.57|3407.32|3399.62|3406.27|3398.57|31
1648539460000|2022-03-29 07:37:40|3405.99|3398.29|3405.61|3397.91|3406.33|3398.63|3405.61|3397.91|31
1648539470000|2022-03-29 07:37:50|3405.59|3397.89|3405.19|3397.49|3405.71|3398.01|3404.63|3396.93|29
1648539480000|2022-03-29 07:38:00|3405.27|3397.57|3404.67|3396.97|3405.35|3397.65|3404.51|3396.81|26
1648539490000|2022-03-29 07:38:10|3404.79|3397.09|3404.1|3396.4|3404.91|3397.21|3403.26|3395.56|33
1648539500000|2022-03-29 07:38:20|3404.15|3396.45|3403.07|3395.37|3404.22|3396.52|3402.98|3395.28|32
1648539510000|2022-03-29 07:38:30|3403.12|3395.42|3402.86|3395.16|3403.24|3395.54|3402.86|3395.16|29
1648539520000|2022-03-29 07:38:40|3402.82|3395.12|3401.77|3394.07|3403.04|3395.34|3401.69|3393.99|32
1648539530000|2022-03-29 07:38:50|3401.65|3393.95|3400.44|3392.74|3401.77|3394.07|3400.44|3392.74|36
1648539540000|2022-03-29 07:39:00|3400.47|3392.77|3402.21|3394.51|3402.21|3394.51|3400.3|3392.6|35
1648539550000|2022-03-29 07:39:10|3402.15|3394.45|3402.4|3394.7|3402.49|3394.79|3401.75|3394.05|31
1648539560000|2022-03-29 07:39:20|3402.41|3394.71|3401.65|3393.95|3402.78|3395.08|3401.64|3393.94|28
1648539570000|2022-03-29 07:39:30|3401.99|3394.29|3402.27|3394.57|3403.35|3395.65|3401.53|3393.83|27
1648539580000|2022-03-29 07:39:40|3402.65|3394.95|3402.06|3394.36|3402.78|3395.08|3402.01|3394.31|34
1648539590000|2022-03-29 07:39:50|3402.83|3395.13|3404.08|3396.38|3404.78|3397.08|3402.41|3394.71|32
1648539600000|2022-03-29 07:40:00|3404.1|3396.4|3404.25|3396.55|3404.25|3396.55|3403.85|3396.15|32
1648539610000|2022-03-29 07:40:10|3403.99|3396.29|3403.47|3395.77|3404.72|3397.02|3403.3|3395.6|27
1648539620000|2022-03-29 07:40:20|3403.48|3395.78|3403.8|3396.1|3403.85|3396.15|3403.01|3395.31|25
1648539630000|2022-03-29 07:40:30|3403.68|3395.98|3403.71|3396.01|3403.89|3396.19|3403.68|3395.98|19
1648539640000|2022-03-29 07:40:40|3403.7|3396|3403.97|3396.27|3404.2|3396.5|3403.69|3395.99|33
1648539650000|2022-03-29 07:40:50|3403.98|3396.28|3403.53|3395.83|3403.98|3396.28|3403.53|3395.83|26
1648539660000|2022-03-29 07:41:00|3403.61|3395.91|3403.82|3396.12|3403.84|3396.14|3403.05|3395.35|30
1648539670000|2022-03-29 07:41:10|3403.57|3395.87|3403.54|3395.84|3403.96|3396.26|3403.49|3395.79|33
1648539680000|2022-03-29 07:41:20|3403.51|3395.81|3402.07|3394.37|3403.83|3396.13|3402.06|3394.36|33
1648539690000|2022-03-29 07:41:30|3402.05|3394.35|3403.07|3395.37|3403.07|3395.37|3402.04|3394.34|32
1648539700000|2022-03-29 07:41:40|3403.08|3395.38|3402.9|3395.2|3403.54|3395.84|3402.9|3395.2|37
1648539710000|2022-03-29 07:41:50|3402.98|3395.28|3402.79|3395.09|3402.98|3395.28|3402.41|3394.71|25
1648539720000|2022-03-29 07:42:00|3402.81|3395.11|3402.59|3394.89|3403.05|3395.35|3402.45|3394.75|31
1648539730000|2022-03-29 07:42:10|3402.58|3394.88|3401.24|3393.54|3402.98|3395.28|3401.18|3393.48|31
1648539740000|2022-03-29 07:42:20|3401.23|3393.53|3402.33|3394.63|3402.99|3395.29|3400.85|3393.15|34
1648539750000|2022-03-29 07:42:30|3402.5|3394.8|3402.33|3394.63|3402.84|3395.14|3402.13|3394.43|35
1648539760000|2022-03-29 07:42:40|3402.8|3395.1|3401.7|3394|3402.83|3395.13|3401.7|3394|35
1648539770000|2022-03-29 07:42:50|3401.66|3393.96|3401.61|3393.91|3401.92|3394.22|3401.58|3393.88|24
1648539780000|2022-03-29 07:43:00|3401.74|3394.04|3401.68|3393.98|3402.17|3394.47|3401.61|3393.91|25
1648539790000|2022-03-29 07:43:10|3401.81|3394.11|3401.86|3394.16|3402|3394.3|3401.45|3393.75|20
1648539800000|2022-03-29 07:43:20|3401.61|3393.91|3401.74|3394.04|3401.87|3394.17|3401.51|3393.81|19
1648539810000|2022-03-29 07:43:30|3401.75|3394.05|3402.29|3394.59|3402.29|3394.59|3401.61|3393.91|26
1648539820000|2022-03-29 07:43:40|3402.12|3394.42|3402.76|3395.06|3403.01|3395.31|3401.68|3393.98|37
1648539830000|2022-03-29 07:43:50|3402.62|3394.92|3402.84|3395.14|3403.47|3395.77|3402.62|3394.92|26
1648539840000|2022-03-29 07:44:00|3402.62|3394.92|3402.93|3395.23|3403.14|3395.44|3402.62|3394.92|24
1648539850000|2022-03-29 07:44:10|3403.05|3395.35|3403.35|3395.65|3403.5|3395.8|3402.74|3395.04|37
1648539860000|2022-03-29 07:44:20|3403.75|3396.05|3404.45|3396.75|3404.82|3397.12|3403.24|3395.54|29
1648539870000|2022-03-29 07:44:30|3404.46|3396.76|3404.08|3396.38|3404.63|3396.93|3403.99|3396.29|32
1648539880000|2022-03-29 07:44:40|3404|3396.3|3404.31|3396.61|3404.76|3397.06|3403.57|3395.87|30
1648539890000|2022-03-29 07:44:50|3404.74|3397.04|3404.57|3396.87|3405.16|3397.46|3404.07|3396.37|29
1648539900000|2022-03-29 07:45:00|3405.28|3397.58|3403.34|3395.64|3405.28|3397.58|3403.17|3395.47|35
1648539910000|2022-03-29 07:45:10|3403.38|3395.68|3403.95|3396.25|3404.08|3396.38|3403.36|3395.66|27
1648539920000|2022-03-29 07:45:20|3403.68|3395.98|3399.93|3392.23|3403.68|3395.98|3398.94|3391.24|36
1648539930000|2022-03-29 07:45:30|3399.95|3392.25|3399.03|3391.33|3400.31|3392.61|3399|3391.3|39
1648539940000|2022-03-29 07:45:40|3399.46|3391.76|3399.91|3392.21|3400.27|3392.57|3398.9|3391.2|36
1648539950000|2022-03-29 07:45:50|3399.85|3392.15|3399.17|3391.47|3399.85|3392.15|3398.6|3390.9|33
1648539960000|2022-03-29 07:46:00|3399.1|3391.4|3399.69|3391.99|3399.79|3392.09|3398.6|3390.9|38
1648539970000|2022-03-29 07:46:10|3399.83|3392.13|3399.13|3391.43|3399.83|3392.13|3399.13|3391.43|26
1648539980000|2022-03-29 07:46:20|3399.18|3391.48|3399.25|3391.55|3399.35|3391.65|3398.94|3391.24|34
1648539990000|2022-03-29 07:46:30|3399.2|3391.5|3399.35|3391.65|3399.61|3391.91|3399.11|3391.41|31
1648540000000|2022-03-29 07:46:40|3399.15|3391.45|3398.54|3390.84|3399.15|3391.45|3397.9|3390.2|28
1648540010000|2022-03-29 07:46:50|3398.34|3390.64|3397.94|3390.24|3398.85|3391.15|3397.86|3390.16|32
1648540020000|2022-03-29 07:47:00|3397.89|3390.19|3398.11|3390.41|3399.25|3391.55|3397.89|3390.19|31
1648540030000|2022-03-29 07:47:10|3398.2|3390.5|3398.5|3390.8|3398.7|3391|3397.82|3390.12|31
1648540040000|2022-03-29 07:47:20|3398.63|3390.93|3398.51|3390.81|3398.74|3391.04|3398.43|3390.73|35
1648540050000|2022-03-29 07:47:30|3398.6|3390.9|3398.6|3390.9|3398.69|3390.99|3398.23|3390.53|30
1648540060000|2022-03-29 07:47:40|3398.61|3390.91|3398.73|3391.03|3398.99|3391.29|3398.52|3390.82|28
1648540070000|2022-03-29 07:47:50|3398.63|3390.93|3398.38|3390.68|3399.81|3392.11|3398.14|3390.44|31
1648540080000|2022-03-29 07:48:00|3398.41|3390.71|3398.51|3390.81|3399.92|3392.22|3398.29|3390.59|17
1648540090000|2022-03-29 07:48:10|3398.73|3391.03|3398.45|3390.75|3399.95|3392.25|3398.29|3390.59|19
1648540100000|2022-03-29 07:48:20|3398.82|3391.12|3398.41|3390.71|3399.9|3392.2|3398.19|3390.49|34
1648540110000|2022-03-29 07:48:30|3398.5|3390.8|3398.54|3390.84|3398.65|3390.95|3397.94|3390.24|34
1648540120000|2022-03-29 07:48:40|3398.63|3390.93|3398.49|3390.79|3398.73|3391.03|3398.32|3390.62|32
1648540130000|2022-03-29 07:48:50|3398.45|3390.75|3398.51|3390.81|3398.72|3391.02|3398.37|3390.67|25
1648540140000|2022-03-29 07:49:00|3398.52|3390.82|3398.36|3390.66|3398.53|3390.83|3398.03|3390.33|26
1648540150000|2022-03-29 07:49:10|3398.46|3390.76|3397.57|3389.87|3398.47|3390.77|3397.44|3389.74|33
1648540160000|2022-03-29 07:49:20|3397.55|3389.85|3397.89|3390.19|3397.89|3390.19|3397.39|3389.69|33
1648540170000|2022-03-29 07:49:30|3397.9|3390.2|3398.09|3390.39|3398.74|3391.04|3397.8|3390.1|27
1648540180000|2022-03-29 07:49:40|3398.19|3390.49|3397.52|3389.82|3398.34|3390.64|3397.07|3389.37|28
1648540190000|2022-03-29 07:49:50|3398.28|3390.58|3399.06|3391.36|3399.06|3391.36|3397.83|3390.13|22
1648540200000|2022-03-29 07:50:00|3399.48|3391.78|3399.49|3391.79|3399.83|3392.13|3397.92|3390.22|33
1648540210000|2022-03-29 07:50:10|3399.67|3391.97|3399.49|3391.79|3399.67|3391.97|3398.9|3391.2|3
1648540220000|2022-03-29 07:50:20|3399.54|3391.84|3398.69|3390.99|3399.94|3392.24|3398.69|3390.99|27
1648540230000|2022-03-29 07:50:30|3399.02|3391.32|3399.22|3391.52|3399.96|3392.26|3398.3|3390.6|17
1648540240000|2022-03-29 07:50:40|3399.97|3392.27|3398.39|3390.69|3399.97|3392.27|3398.37|3390.67|31
1648540250000|2022-03-29 07:50:50|3398.38|3390.68|3398.48|3390.78|3398.48|3390.78|3398.12|3390.42|27
1648540260000|2022-03-29 07:51:00|3398.49|3390.79|3398.62|3390.92|3398.66|3390.96|3398.31|3390.61|36
1648540270000|2022-03-29 07:51:10|3398.59|3390.89|3398.42|3390.72|3398.68|3390.98|3398.26|3390.56|27
1648540280000|2022-03-29 07:51:20|3398.43|3390.73|3399.45|3391.75|3399.45|3391.75|3398.43|3390.73|27
1648540290000|2022-03-29 07:51:30|3398.75|3391.05|3399.51|3391.81|3400.3|3392.6|3398.75|3391.05|20
1648540300000|2022-03-29 07:51:40|3399.53|3391.83|3399.87|3392.17|3400.82|3393.12|3399.29|3391.59|35
1648540310000|2022-03-29 07:51:50|3399.88|3392.18|3398.97|3391.27|3400.42|3392.72|3398.87|3391.17|31
1648540320000|2022-03-29 07:52:00|3399.92|3392.22|3399.44|3391.74|3399.97|3392.27|3398.91|3391.21|18
1648540330000|2022-03-29 07:52:10|3399.46|3391.76|3398.43|3390.73|3399.96|3392.26|3398.24|3390.54|29
1648540340000|2022-03-29 07:52:20|3398.53|3390.83|3398.44|3390.74|3399.45|3391.75|3398.21|3390.51|34
1648540350000|2022-03-29 07:52:30|3398.38|3390.68|3398.41|3390.71|3398.48|3390.78|3397.99|3390.29|31
1648540360000|2022-03-29 07:52:40|3398.34|3390.64|3398.26|3390.56|3398.57|3390.87|3397.98|3390.28|32
1648540370000|2022-03-29 07:52:50|3398.22|3390.52|3398.97|3391.27|3398.98|3391.28|3397.36|3389.66|24
1648540380000|2022-03-29 07:53:00|3398.98|3391.28|3397.89|3390.19|3398.98|3391.28|3397.82|3390.12|18
1648540390000|2022-03-29 07:53:10|3397.84|3390.14|3397.59|3389.89|3398.11|3390.41|3396.87|3389.17|28
1648540400000|2022-03-29 07:53:20|3397.67|3389.97|3397.67|3389.97|3398.29|3390.59|3397.56|3389.86|29
1648540410000|2022-03-29 07:53:30|3397.42|3389.72|3397.45|3389.75|3397.48|3389.78|3397.42|3389.72|14
1648540420000|2022-03-29 07:53:40|3398.32|3390.62|3397.47|3389.77|3398.61|3390.91|3396.9|3389.2|16
1648540430000|2022-03-29 07:53:50|3397.43|3389.73|3398.1|3390.4|3398.81|3391.11|3397.43|3389.73|19
1648540440000|2022-03-29 07:54:00|3398.75|3391.05|3397.74|3390.04|3398.75|3391.05|3397.68|3389.98|32
1648540450000|2022-03-29 07:54:10|3397.73|3390.03|3397.75|3390.05|3398.94|3391.24|3397.68|3389.98|18
1648540460000|2022-03-29 07:54:20|3397.77|3390.07|3399.08|3391.38|3400.12|3392.42|3397.77|3390.07|31
1648540470000|2022-03-29 07:54:30|3399.93|3392.23|3398.19|3390.49|3399.93|3392.23|3397.98|3390.28|35
1648540480000|2022-03-29 07:54:40|3398.26|3390.56|3398.24|3390.54|3398.26|3390.56|3398.19|3390.49|11
1648540490000|2022-03-29 07:54:50|3397.79|3390.09|3398.28|3390.58|3398.51|3390.81|3397.34|3389.64|17
1648540500000|2022-03-29 07:55:00|3398.38|3390.68|3397.75|3390.05|3398.78|3391.08|3397.66|3389.96|23
1648540510000|2022-03-29 07:55:10|3397.71|3390.01|3397.71|3390.01|3398.18|3390.48|3397.46|3389.76|29
1648540520000|2022-03-29 07:55:20|3397.75|3390.05|3397.6|3389.9|3397.75|3390.05|3397.46|3389.76|24
1648540530000|2022-03-29 07:55:30|3397.62|3389.92|3397.66|3389.96|3397.7|3390|3397.42|3389.72|27
1648540540000|2022-03-29 07:55:40|3397.45|3389.75|3397.75|3390.05|3397.85|3390.15|3397.45|3389.75|19
1648540550000|2022-03-29 07:55:50|3397.57|3389.87|3396.68|3388.98|3397.63|3389.93|3396.54|3388.84|25
1648540560000|2022-03-29 07:56:00|3396.47|3388.77|3396.56|3388.86|3397.17|3389.47|3396.4|3388.7|27
1648540570000|2022-03-29 07:56:10|3396.63|3388.93|3396.53|3388.83|3397.03|3389.33|3395.93|3388.23|35
1648540580000|2022-03-29 07:56:20|3396.61|3388.91|3396.8|3389.1|3397.03|3389.33|3396.48|3388.78|30
1648540590000|2022-03-29 07:56:30|3396.67|3388.97|3396.75|3389.05|3396.89|3389.19|3396.47|3388.77|35
1648540600000|2022-03-29 07:56:40|3396.76|3389.06|3395.32|3387.62|3396.9|3389.2|3395.23|3387.53|25
1648540610000|2022-03-29 07:56:50|3395.6|3387.9|3395.75|3388.05|3396.35|3388.65|3395.23|3387.53|32
1648540620000|2022-03-29 07:57:00|3395.74|3388.04|3396.42|3388.72|3396.42|3388.72|3395.56|3387.86|26
1648540630000|2022-03-29 07:57:10|3396.51|3388.81|3395.73|3388.03|3396.89|3389.19|3395.62|3387.92|22
1648540640000|2022-03-29 07:57:20|3395.72|3388.02|3396.58|3388.88|3396.67|3388.97|3395.72|3388.02|31
1648540650000|2022-03-29 07:57:30|3396.61|3388.91|3396.3|3388.6|3396.76|3389.06|3396.3|3388.6|16
1648540660000|2022-03-29 07:57:40|3396.28|3388.58|3396.84|3389.14|3396.84|3389.14|3395.86|3388.16|20
1648540670000|2022-03-29 07:57:50|3396.58|3388.88|3396.78|3389.08|3396.97|3389.27|3396.4|3388.7|22
1648540680000|2022-03-29 07:58:00|3396.77|3389.07|3396.78|3389.08|3396.78|3389.08|3396.31|3388.61|19
1648540690000|2022-03-29 07:58:10|3396.8|3389.1|3395.09|3387.39|3396.8|3389.1|3395.09|3387.39|19
1648540700000|2022-03-29 07:58:20|3395.3|3387.6|3395.12|3387.42|3395.53|3387.83|3395.12|3387.42|26
1648540710000|2022-03-29 07:58:30|3395.23|3387.53|3394.96|3387.26|3395.23|3387.53|3394.79|3387.09|34
1648540720000|2022-03-29 07:58:40|3394.89|3387.19|3394.55|3386.85|3394.98|3387.28|3394.55|3386.85|26
1648540730000|2022-03-29 07:58:50|3394.56|3386.86|3394.59|3386.89|3395.34|3387.64|3394.48|3386.78|32
1648540740000|2022-03-29 07:59:00|3394.6|3386.9|3394.75|3387.05|3394.75|3387.05|3394.39|3386.69|33
1648540750000|2022-03-29 07:59:10|3394.8|3387.1|3395.94|3388.24|3395.96|3388.26|3394.66|3386.96|31
1648540760000|2022-03-29 07:59:20|3395.98|3388.28|3395.37|3387.67|3396.21|3388.51|3394.9|3387.2|22
1648540770000|2022-03-29 07:59:30|3394.8|3387.1|3393.54|3385.84|3395.27|3387.57|3393.47|3385.77|32
1648540780000|2022-03-29 07:59:40|3392.79|3385.09|3391.97|3384.27|3393.22|3385.52|3391.88|3384.18|36
1648540790000|2022-03-29 07:59:50|3392.12|3384.42|3392.3|3384.6|3392.53|3384.83|3391.51|3383.81|35
1648540800000|2022-03-29 08:00:00|3392.31|3384.61|3391.65|3383.95|3392.31|3384.61|3391.64|3383.94|35
1648540810000|2022-03-29 08:00:10|3391.69|3383.99|3391.58|3383.88|3392.45|3384.75|3391.33|3383.63|28
1648540820000|2022-03-29 08:00:20|3392.47|3384.77|3392.09|3384.39|3392.5|3384.8|3391.35|3383.65|33
1648540830000|2022-03-29 08:00:30|3392.36|3384.66|3391.83|3384.13|3392.36|3384.66|3391.22|3383.52|33
1648540840000|2022-03-29 08:00:40|3391.88|3384.18|3391.49|3383.79|3391.88|3384.18|3390.46|3382.76|38
1648540850000|2022-03-29 08:00:50|3391.52|3383.82|3392.37|3384.67|3392.79|3385.09|3390.99|3383.29|34
1648540860000|2022-03-29 08:01:00|3392.31|3384.61|3393.84|3386.14|3394.41|3386.71|3392.19|3384.49|38
1648540870000|2022-03-29 08:01:10|3393.79|3386.09|3393.94|3386.24|3394.06|3386.36|3393.46|3385.76|23
1648540880000|2022-03-29 08:01:20|3393.93|3386.23|3394.11|3386.41|3394.11|3386.41|3393.82|3386.12|23
1648540890000|2022-03-29 08:01:30|3395.67|3387.97|3395.61|3387.91|3396.07|3388.37|3394.69|3386.99|27
1648540900000|2022-03-29 08:01:40|3395.84|3388.14|3396.98|3389.28|3398.79|3391.09|3395.48|3387.78|37
1648540910000|2022-03-29 08:01:50|3397.09|3389.39|3397.55|3389.85|3397.69|3389.99|3397.09|3389.39|36
1648540920000|2022-03-29 08:02:00|3397.58|3389.88|3397.66|3389.96|3398.8|3391.1|3397.32|3389.62|34
1648540930000|2022-03-29 08:02:10|3398.28|3390.58|3397.81|3390.11|3398.92|3391.22|3397.64|3389.94|39
1648540940000|2022-03-29 08:02:20|3398.22|3390.52|3399.13|3391.43|3399.41|3391.71|3397.96|3390.26|37
1648540950000|2022-03-29 08:02:30|3399.12|3391.42|3399.26|3391.56|3399.72|3392.02|3399.04|3391.34|28
1648540960000|2022-03-29 08:02:40|3399.08|3391.38|3398.64|3390.94|3399.55|3391.85|3398.63|3390.93|32
1648540970000|2022-03-29 08:02:50|3399.62|3391.92|3400.68|3392.98|3400.68|3392.98|3399.17|3391.47|27
1648540980000|2022-03-29 08:03:00|3401.09|3393.39|3401.15|3393.45|3401.57|3393.87|3400.54|3392.84|38
1648540990000|2022-03-29 08:03:10|3401.66|3393.96|3400.4|3392.7|3401.66|3393.96|3399.37|3391.67|33
1648541000000|2022-03-29 08:03:20|3400.57|3392.87|3400.66|3392.96|3401.88|3394.18|3400.43|3392.73|39
1648541010000|2022-03-29 08:03:30|3401.34|3393.64|3401.76|3394.06|3402|3394.3|3400.43|3392.73|36
1648541020000|2022-03-29 08:03:40|3402.09|3394.39|3401.02|3393.32|3402.09|3394.39|3400.89|3393.19|32
1648541030000|2022-03-29 08:03:50|3400.95|3393.25|3400.87|3393.17|3401.85|3394.15|3400.8|3393.1|33
1648541040000|2022-03-29 08:04:00|3400.7|3393|3399.18|3391.48|3401.35|3393.65|3399.18|3391.48|36
1648541050000|2022-03-29 08:04:10|3399.92|3392.22|3399.16|3391.46|3400|3392.3|3397.7|3390|38
1648541060000|2022-03-29 08:04:20|3398.74|3391.04|3400.21|3392.51|3400.31|3392.61|3398.01|3390.31|31
1648541070000|2022-03-29 08:04:30|3400.19|3392.49|3399.65|3391.95|3400.28|3392.58|3399.43|3391.73|26
1648541080000|2022-03-29 08:04:40|3399.85|3392.15|3398.62|3390.92|3400.22|3392.52|3398.18|3390.48|39
1648541090000|2022-03-29 08:04:50|3398.53|3390.83|3398.24|3390.54|3398.67|3390.97|3397.91|3390.21|29
1648541100000|2022-03-29 08:05:00|3398.27|3390.57|3398.09|3390.39|3398.5|3390.8|3397.92|3390.22|30
1648541110000|2022-03-29 08:05:10|3398.04|3390.34|3397.77|3390.07|3398.04|3390.34|3397.45|3389.75|34
1648541120000|2022-03-29 08:05:20|3397.74|3390.04|3396.48|3388.78|3397.74|3390.04|3396.29|3388.59|34
1648541130000|2022-03-29 08:05:30|3396.43|3388.73|3395.59|3387.89|3396.66|3388.96|3395.58|3387.88|37
1648541140000|2022-03-29 08:05:40|3395.68|3387.98|3397.54|3389.84|3398.08|3390.38|3395.68|3387.98|36
1648541150000|2022-03-29 08:05:50|3398.03|3390.33|3397.75|3390.05|3398.27|3390.57|3397.4|3389.7|37
1648541160000|2022-03-29 08:06:00|3398.28|3390.58|3397.93|3390.23|3399.34|3391.64|3397.64|3389.94|35
1648541170000|2022-03-29 08:06:10|3397.94|3390.24|3398.01|3390.31|3398.91|3391.21|3397.61|3389.91|23
1648541180000|2022-03-29 08:06:20|3398.16|3390.46|3400.01|3392.31|3401.14|3393.44|3398.01|3390.31|31
1648541190000|2022-03-29 08:06:30|3400.79|3393.09|3400.29|3392.59|3400.87|3393.17|3399.97|3392.27|32
1648541200000|2022-03-29 08:06:40|3400.3|3392.6|3400.6|3392.9|3401.19|3393.49|3400.07|3392.37|32
1648541210000|2022-03-29 08:06:50|3400.68|3392.98|3400.2|3392.5|3401.86|3394.16|3400.2|3392.5|36
1648541220000|2022-03-29 08:07:00|3400.21|3392.51|3401.45|3393.75|3401.74|3394.04|3399.94|3392.24|30
1648541230000|2022-03-29 08:07:10|3402.33|3394.63|3400.86|3393.16|3403.32|3395.62|3400.86|3393.16|38
1648541240000|2022-03-29 08:07:20|3401.44|3393.74|3403.02|3395.32|3403.65|3395.95|3401.44|3393.74|31
1648541250000|2022-03-29 08:07:30|3403.13|3395.43|3404.38|3396.68|3404.69|3396.99|3402.85|3395.15|39
1648541260000|2022-03-29 08:07:40|3405.18|3397.48|3404.13|3396.43|3405.33|3397.63|3404.13|3396.43|33
1648541270000|2022-03-29 08:07:50|3404.11|3396.41|3403.63|3395.93|3405.19|3397.49|3402.85|3395.15|32
1648541280000|2022-03-29 08:08:00|3403.41|3395.71|3403.84|3396.14|3404.74|3397.04|3403.15|3395.45|20
1648541290000|2022-03-29 08:08:10|3403.85|3396.15|3404.97|3397.27|3406.32|3398.62|3403.85|3396.15|29
1648541300000|2022-03-29 08:08:20|3404.74|3397.04|3405.24|3397.54|3406.33|3398.63|3404.24|3396.54|24
1648541310000|2022-03-29 08:08:30|3405.19|3397.49|3405.19|3397.49|3406.3|3398.6|3405.1|3397.4|18
1648541320000|2022-03-29 08:08:40|3405.2|3397.5|3405.59|3397.89|3405.97|3398.27|3404.86|3397.16|27
1648541330000|2022-03-29 08:08:50|3405.47|3397.77|3406.18|3398.48|3406.18|3398.48|3405.44|3397.74|17
1648541340000|2022-03-29 08:09:00|3406.16|3398.46|3406.26|3398.56|3406.26|3398.56|3406.15|3398.45|7
1648541350000|2022-03-29 08:09:10|3406.33|3398.63|3407.05|3399.35|3407.11|3399.41|3406.11|3398.41|19
1648541360000|2022-03-29 08:09:20|3407.11|3399.41|3407.29|3399.59|3407.31|3399.61|3407.09|3399.39|11
1648541370000|2022-03-29 08:09:30|3407.28|3399.58|3407.1|3399.4|3407.28|3399.58|3406.45|3398.75|28
1648541380000|2022-03-29 08:09:40|3406.63|3398.93|3406.59|3398.89|3407.7|3400|3406.58|3398.88|22
1648541390000|2022-03-29 08:09:50|3406.72|3399.02|3407.61|3399.91|3407.61|3399.91|3406.49|3398.79|28
1648541400000|2022-03-29 08:10:00|3407.01|3399.31|3407.79|3400.09|3408.38|3400.68|3406.99|3399.29|35
1648541410000|2022-03-29 08:10:10|3407.81|3400.11|3408.62|3400.92|3409.63|3401.93|3407.81|3400.11|33
1648541420000|2022-03-29 08:10:20|3409.17|3401.47|3408.94|3401.24|3409.67|3401.97|3408.57|3400.87|34
1648541430000|2022-03-29 08:10:30|3408.96|3401.26|3407.69|3399.99|3409.66|3401.96|3407.69|3399.99|34
1648541440000|2022-03-29 08:10:40|3407.87|3400.17|3406.62|3398.92|3407.87|3400.17|3406.6|3398.9|31
1648541450000|2022-03-29 08:10:50|3406.48|3398.78|3405.81|3398.11|3406.75|3399.05|3405.69|3397.99|35
1648541460000|2022-03-29 08:11:00|3406.39|3398.69|3408.3|3400.6|3408.43|3400.73|3405.17|3397.47|33
1648541470000|2022-03-29 08:11:10|3407.81|3400.11|3406.92|3399.22|3408.35|3400.65|3406.92|3399.22|31
1648541480000|2022-03-29 08:11:20|3407.35|3399.65|3406.98|3399.28|3407.61|3399.91|3406.85|3399.15|30
1648541490000|2022-03-29 08:11:30|3406.93|3399.23|3405.41|3397.71|3407.11|3399.41|3405.38|3397.68|35
1648541500000|2022-03-29 08:11:40|3405.63|3397.93|3406.58|3398.88|3407.2|3399.5|3405.38|3397.68|33
1648541510000|2022-03-29 08:11:50|3407.38|3399.68|3406.58|3398.88|3407.47|3399.77|3406.58|3398.88|24
1648541520000|2022-03-29 08:12:00|3406.57|3398.87|3406.9|3399.2|3407.08|3399.38|3406.57|3398.87|19
1648541530000|2022-03-29 08:12:10|3406.83|3399.13|3406.83|3399.13|3406.96|3399.26|3406.83|3399.13|15
1648541540000|2022-03-29 08:12:20|3406.93|3399.23|3408.01|3400.31|3408.01|3400.31|3406.85|3399.15|28
1648541550000|2022-03-29 08:12:30|3408.07|3400.37|3407.99|3400.29|3408.33|3400.63|3407.99|3400.29|26
1648541560000|2022-03-29 08:12:40|3407.97|3400.27|3408.83|3401.13|3408.86|3401.16|3407.97|3400.27|12
1648541570000|2022-03-29 08:12:50|3408.87|3401.17|3408.87|3401.17|3409.13|3401.43|3408.86|3401.16|18
1648541580000|2022-03-29 08:13:00|3409.67|3401.97|3410.48|3402.78|3411.04|3403.34|3409.47|3401.77|32
1648541590000|2022-03-29 08:13:10|3410.99|3403.29|3409.67|3401.97|3410.99|3403.29|3409.14|3401.44|33
1648541600000|2022-03-29 08:13:20|3410.06|3402.36|3409.98|3402.28|3410.71|3403.01|3409.22|3401.52|30
1648541610000|2022-03-29 08:13:30|3409.99|3402.29|3410.55|3402.85|3410.55|3402.85|3409.8|3402.1|30
1648541620000|2022-03-29 08:13:40|3409.95|3402.25|3410.55|3402.85|3411.16|3403.46|3409.7|3402|34
1648541630000|2022-03-29 08:13:50|3410.51|3402.81|3409.85|3402.15|3410.94|3403.24|3409.85|3402.15|34
1648541640000|2022-03-29 08:14:00|3409.89|3402.19|3409.78|3402.08|3410.55|3402.85|3409.72|3402.02|32
1648541650000|2022-03-29 08:14:10|3409.94|3402.24|3409.81|3402.11|3410.38|3402.68|3409.61|3401.91|33
1648541660000|2022-03-29 08:14:20|3409.74|3402.04|3410.71|3403.01|3411.34|3403.64|3409.58|3401.88|29
1648541670000|2022-03-29 08:14:30|3410.8|3403.1|3411.03|3403.33|3411.54|3403.84|3410.75|3403.05|32
1648541680000|2022-03-29 08:14:40|3411.07|3403.37|3411.99|3404.29|3411.99|3404.29|3411.01|3403.31|23
1648541690000|2022-03-29 08:14:50|3411.69|3403.99|3411.18|3403.48|3412.93|3405.23|3411.18|3403.48|33
1648541700000|2022-03-29 08:15:00|3411.34|3403.64|3410.72|3403.02|3411.5|3403.8|3410.43|3402.73|36
1648541710000|2022-03-29 08:15:10|3411.18|3403.48|3411.22|3403.52|3412.64|3404.94|3410.83|3403.13|35
1648541720000|2022-03-29 08:15:20|3411.31|3403.61|3413.02|3405.32|3413.02|3405.32|3411.31|3403.61|28
1648541730000|2022-03-29 08:15:30|3413.06|3405.36|3414.46|3406.76|3414.46|3406.76|3413.06|3405.36|31
1648541740000|2022-03-29 08:15:40|3414.25|3406.55|3414.98|3407.28|3415|3407.3|3414.23|3406.53|28
1648541750000|2022-03-29 08:15:50|3415.02|3407.32|3415.28|3407.58|3415.28|3407.58|3414|3406.3|32
1648541760000|2022-03-29 08:16:00|3415.14|3407.44|3415.4|3407.7|3415.77|3408.07|3414.88|3407.18|31
1648541770000|2022-03-29 08:16:10|3415.33|3407.63|3415.61|3407.91|3415.77|3408.07|3415.1|3407.4|25
1648541780000|2022-03-29 08:16:20|3415.78|3408.08|3415.52|3407.82|3416.53|3408.83|3415.37|3407.67|38
1648541790000|2022-03-29 08:16:30|3415.51|3407.81|3416.01|3408.31|3416.08|3408.38|3415.3|3407.6|30
1648541800000|2022-03-29 08:16:40|3416.1|3408.4|3416.37|3408.67|3416.39|3408.69|3416.05|3408.35|32
1648541810000|2022-03-29 08:16:50|3416.25|3408.55|3415.41|3407.71|3416.33|3408.63|3414.6|3406.9|34
1648541820000|2022-03-29 08:17:00|3415.03|3407.33|3414.21|3406.51|3415.46|3407.76|3414.03|3406.33|29
1648541830000|2022-03-29 08:17:10|3414.23|3406.53|3412.79|3405.09|3414.23|3406.53|3412.55|3404.85|29
1648541840000|2022-03-29 08:17:20|3412.81|3405.11|3412.78|3405.08|3413.27|3405.57|3412.37|3404.67|27
1648541850000|2022-03-29 08:17:30|3412.55|3404.85|3411.51|3403.81|3412.61|3404.91|3411.51|3403.81|26
1648541860000|2022-03-29 08:17:40|3411.58|3403.88|3412.44|3404.74|3413.09|3405.39|3411.58|3403.88|29
1648541870000|2022-03-29 08:17:50|3412.51|3404.81|3412.57|3404.87|3413|3405.3|3412.16|3404.46|31
1648541880000|2022-03-29 08:18:00|3412.49|3404.79|3411.57|3403.87|3412.56|3404.86|3411.57|3403.87|35
1648541890000|2022-03-29 08:18:10|3411.58|3403.88|3411.16|3403.46|3411.88|3404.18|3411.15|3403.45|30
1648541900000|2022-03-29 08:18:20|3411.09|3403.39|3410.74|3403.04|3411.23|3403.53|3409.96|3402.26|35
1648541910000|2022-03-29 08:18:30|3410.67|3402.97|3410.91|3403.21|3411.2|3403.5|3410.46|3402.76|33
1648541920000|2022-03-29 08:18:40|3410.92|3403.22|3410.02|3402.32|3410.97|3403.27|3409.82|3402.12|34
1648541930000|2022-03-29 08:18:50|3410.24|3402.54|3410.97|3403.27|3411.52|3403.82|3409.71|3402.01|39
1648541940000|2022-03-29 08:19:00|3411.02|3403.32|3411.02|3403.32|3411.47|3403.77|3410.66|3402.96|34
1648541950000|2022-03-29 08:19:10|3411.47|3403.77|3411.29|3403.59|3411.55|3403.85|3410.53|3402.83|29
1648541960000|2022-03-29 08:19:20|3411.33|3403.63|3410.95|3403.25|3411.86|3404.16|3410.95|3403.25|28
1648541970000|2022-03-29 08:19:30|3411|3403.3|3410.5|3402.8|3411.22|3403.52|3410.06|3402.36|36
1648541980000|2022-03-29 08:19:40|3410.49|3402.79|3410.45|3402.75|3411.04|3403.34|3410.11|3402.41|18
1648541990000|2022-03-29 08:19:50|3410.48|3402.78|3410.08|3402.38|3410.5|3402.8|3409.83|3402.13|21
1648542000000|2022-03-29 08:20:00|3410.07|3402.37|3412.13|3404.43|3412.13|3404.43|3409.56|3401.86|31
1648542010000|2022-03-29 08:20:10|3411.22|3403.52|3411.17|3403.47|3412.16|3404.46|3410.47|3402.77|36
1648542020000|2022-03-29 08:20:20|3411.19|3403.49|3412.98|3405.28|3412.98|3405.28|3411.19|3403.49|39
1648542030000|2022-03-29 08:20:30|3412.97|3405.27|3413.4|3405.7|3414.38|3406.68|3412.05|3404.35|35
1648542040000|2022-03-29 08:20:40|3414.45|3406.75|3413.57|3405.87|3414.45|3406.75|3413.25|3405.55|21
1648542050000|2022-03-29 08:20:50|3413.27|3405.57|3413.36|3405.66|3414.13|3406.43|3413.27|3405.57|37
1648542060000|2022-03-29 08:21:00|3413.35|3405.65|3412.23|3404.53|3413.37|3405.67|3412.23|3404.53|32
1648542070000|2022-03-29 08:21:10|3412.2|3404.5|3412.72|3405.02|3412.72|3405.02|3412.03|3404.33|30
1648542080000|2022-03-29 08:21:20|3412.74|3405.04|3412.62|3404.92|3412.93|3405.23|3412.56|3404.86|18
1648542090000|2022-03-29 08:21:30|3412.25|3404.55|3412.68|3404.98|3412.79|3405.09|3412.25|3404.55|29
1648542100000|2022-03-29 08:21:40|3412.67|3404.97|3412.16|3404.46|3412.68|3404.98|3411.65|3403.95|28
1648542110000|2022-03-29 08:21:50|3412.29|3404.59|3412.07|3404.37|3412.34|3404.64|3411.34|3403.64|33
1648542120000|2022-03-29 08:22:00|3411.42|3403.72|3410.42|3402.72|3412.06|3404.36|3410.42|3402.72|38
1648542130000|2022-03-29 08:22:10|3410.52|3402.82|3410.56|3402.86|3411.12|3403.42|3410.2|3402.5|28
1648542140000|2022-03-29 08:22:20|3410.46|3402.76|3411.68|3403.98|3411.71|3404.01|3409.54|3401.84|24
1648542150000|2022-03-29 08:22:30|3411.24|3403.54|3411.92|3404.22|3412.16|3404.46|3410.98|3403.28|32
1648542160000|2022-03-29 08:22:40|3412.08|3404.38|3411.62|3403.92|3413.97|3406.27|3411.18|3403.48|36
1648542170000|2022-03-29 08:22:50|3411.73|3404.03|3410.84|3403.14|3412.17|3404.47|3410.84|3403.14|34
1648542180000|2022-03-29 08:23:00|3411.27|3403.57|3410.45|3402.75|3411.3|3403.6|3410.28|3402.58|31
1648542190000|2022-03-29 08:23:10|3410.46|3402.76|3410.1|3402.4|3410.57|3402.87|3410.02|3402.32|31
1648542200000|2022-03-29 08:23:20|3409.83|3402.13|3410.06|3402.36|3410.3|3402.6|3409.83|3402.13|28
1648542210000|2022-03-29 08:23:30|3410.05|3402.35|3410.07|3402.37|3410.18|3402.48|3409.82|3402.12|28
1648542220000|2022-03-29 08:23:40|3410.06|3402.36|3409.93|3402.23|3410.19|3402.49|3409.22|3401.52|19
1648542230000|2022-03-29 08:23:50|3410.15|3402.45|3409.87|3402.17|3411.16|3403.46|3409.82|3402.12|30
1648542240000|2022-03-29 08:24:00|3411.16|3403.46|3410.02|3402.32|3411.16|3403.46|3409.87|3402.17|31
1648542250000|2022-03-29 08:24:10|3409.99|3402.29|3410.05|3402.35|3410.19|3402.49|3409.82|3402.12|35
1648542260000|2022-03-29 08:24:20|3410.11|3402.41|3409.97|3402.27|3410.11|3402.41|3409.57|3401.87|25
1648542270000|2022-03-29 08:24:30|3409.8|3402.1|3409.9|3402.2|3410.04|3402.34|3409.66|3401.96|33
1648542280000|2022-03-29 08:24:40|3409.75|3402.05|3409.74|3402.04|3409.86|3402.16|3409.6|3401.9|26
1648542290000|2022-03-29 08:24:50|3409.73|3402.03|3410.02|3402.32|3410.48|3402.78|3409.73|3402.03|21
1648542300000|2022-03-29 08:25:00|3410.05|3402.35|3410.48|3402.78|3411.23|3403.53|3409.7|3402|36
1648542310000|2022-03-29 08:25:10|3409.84|3402.14|3410.41|3402.71|3410.49|3402.79|3409.84|3402.14|20
1648542320000|2022-03-29 08:25:20|3410.42|3402.72|3411.08|3403.38|3411.12|3403.42|3410.29|3402.59|30
1648542330000|2022-03-29 08:25:30|3410.64|3402.94|3410.84|3403.14|3411.27|3403.57|3410.21|3402.51|38
1648542340000|2022-03-29 08:25:40|3410.71|3403.01|3411.21|3403.51|3411.27|3403.57|3410.13|3402.43|34
1648542350000|2022-03-29 08:25:50|3411.24|3403.54|3411.56|3403.86|3411.56|3403.86|3411.11|3403.41|30
1648542360000|2022-03-29 08:26:00|3411.53|3403.83|3411.17|3403.47|3411.81|3404.11|3411.17|3403.47|26
1648542370000|2022-03-29 08:26:10|3411.19|3403.49|3411.18|3403.48|3411.22|3403.52|3411.08|3403.38|26
1648542380000|2022-03-29 08:26:20|3411.19|3403.49|3411.12|3403.42|3411.24|3403.54|3411.08|3403.38|27
1648542390000|2022-03-29 08:26:30|3411.15|3403.45|3411.15|3403.45|3411.42|3403.72|3411.05|3403.35|26
1648542400000|2022-03-29 08:26:40|3411.25|3403.55|3411.74|3404.04|3411.76|3404.06|3411.23|3403.53|21
1648542410000|2022-03-29 08:26:50|3411.3|3403.6|3411.59|3403.89|3411.76|3404.06|3411.27|3403.57|32
1648542420000|2022-03-29 08:27:00|3411.63|3403.93|3411.6|3403.9|3411.71|3404.01|3411.45|3403.75|26
1648542430000|2022-03-29 08:27:10|3411.61|3403.91|3411.62|3403.92|3412.31|3404.61|3411.52|3403.82|25
1648542440000|2022-03-29 08:27:20|3411.65|3403.95|3411.74|3404.04|3411.74|3404.04|3411.48|3403.78|26
1648542450000|2022-03-29 08:27:30|3411.34|3403.64|3410.09|3402.39|3411.37|3403.67|3410.07|3402.37|33
1648542460000|2022-03-29 08:27:40|3410.1|3402.4|3410.32|3402.62|3410.39|3402.69|3410.01|3402.31|30
1648542470000|2022-03-29 08:27:50|3410.36|3402.66|3411.06|3403.36|3411.06|3403.36|3410.09|3402.39|25
1648542480000|2022-03-29 08:28:00|3411.25|3403.55|3410.91|3403.21|3411.25|3403.55|3410.79|3403.09|30
1648542490000|2022-03-29 08:28:10|3411.03|3403.33|3411.07|3403.37|3411.09|3403.39|3410.81|3403.11|24
1648542500000|2022-03-29 08:28:20|3411.11|3403.41|3410.66|3402.96|3411.25|3403.55|3410.53|3402.83|33
1648542510000|2022-03-29 08:28:30|3410.76|3403.06|3410.66|3402.96|3410.76|3403.06|3410.49|3402.79|35
1648542520000|2022-03-29 08:28:40|3410.73|3403.03|3410.6|3402.9|3410.83|3403.13|3410.47|3402.77|37
1648542530000|2022-03-29 08:28:50|3410.61|3402.91|3409.89|3402.19|3410.89|3403.19|3409.7|3402|27
1648542540000|2022-03-29 08:29:00|3410.2|3402.5|3409.96|3402.26|3410.24|3402.54|3409.7|3402|34
1648542550000|2022-03-29 08:29:10|3410.2|3402.5|3411.12|3403.42|3411.12|3403.42|3410.14|3402.44|20
1648542560000|2022-03-29 08:29:20|3410.45|3402.75|3411.59|3403.89|3411.6|3403.9|3410.45|3402.75|28
1648542570000|2022-03-29 08:29:30|3410.92|3403.22|3411.38|3403.68|3411.6|3403.9|3410.81|3403.11|31
1648542580000|2022-03-29 08:29:40|3411.06|3403.36|3410.97|3403.27|3411.1|3403.4|3410.84|3403.14|33
1648542590000|2022-03-29 08:29:50|3411.14|3403.44|3411.27|3403.57|3411.38|3403.68|3411.11|3403.41|21
1648542600000|2022-03-29 08:30:00|3411.31|3403.61|3411.26|3403.56|3411.38|3403.68|3411.22|3403.52|26
1648542610000|2022-03-29 08:30:10|3411.27|3403.57|3410.77|3403.07|3411.32|3403.62|3410.77|3403.07|32
1648542620000|2022-03-29 08:30:20|3410.78|3403.08|3411.08|3403.38|3411.11|3403.41|3410.38|3402.68|32
1648542630000|2022-03-29 08:30:30|3411.11|3403.41|3411.05|3403.35|3411.16|3403.46|3410.88|3403.18|33
1648542640000|2022-03-29 08:30:40|3411.03|3403.33|3411.33|3403.63|3411.33|3403.63|3410.77|3403.07|30
1648542650000|2022-03-29 08:30:50|3411.34|3403.64|3410.78|3403.08|3411.51|3403.81|3410.62|3402.92|36
1648542660000|2022-03-29 08:31:00|3410.74|3403.04|3409.88|3402.18|3411|3403.3|3409.8|3402.1|34
1648542670000|2022-03-29 08:31:10|3409.94|3402.24|3410.41|3402.71|3410.42|3402.72|3409.77|3402.07|25
1648542680000|2022-03-29 08:31:20|3410.43|3402.73|3410.4|3402.7|3410.58|3402.88|3410.29|3402.59|31
1648542690000|2022-03-29 08:31:30|3410.42|3402.72|3410.1|3402.4|3410.46|3402.76|3410.01|3402.31|29
1648542700000|2022-03-29 08:31:40|3410.09|3402.39|3410.27|3402.57|3410.36|3402.66|3409.99|3402.29|35
1648542710000|2022-03-29 08:31:50|3410.25|3402.55|3410.13|3402.43|3410.25|3402.55|3410|3402.3|34
1648542720000|2022-03-29 08:32:00|3410.12|3402.42|3409.62|3401.92|3410.12|3402.42|3409.48|3401.78|27
1648542730000|2022-03-29 08:32:10|3409.72|3402.02|3409.79|3402.09|3409.82|3402.12|3409.58|3401.88|18
1648542740000|2022-03-29 08:32:20|3409.78|3402.08|3409.36|3401.66|3409.82|3402.12|3409.36|3401.66|20
1648542750000|2022-03-29 08:32:30|3409.27|3401.57|3408.5|3400.8|3409.27|3401.57|3408.43|3400.73|9
1648542760000|2022-03-29 08:32:40|3408.51|3400.81|3407.68|3399.98|3408.51|3400.81|3407.52|3399.82|25
1648542770000|2022-03-29 08:32:50|3407.64|3399.94|3407.62|3399.92|3407.75|3400.05|3407.46|3399.76|25
1648542780000|2022-03-29 08:33:00|3407.51|3399.81|3407.65|3399.95|3407.72|3400.02|3407.41|3399.71|26
1648542790000|2022-03-29 08:33:10|3407.67|3399.97|3407.67|3399.97|3407.76|3400.06|3407.51|3399.81|28
1648542800000|2022-03-29 08:33:20|3407.61|3399.91|3407.19|3399.49|3407.89|3400.19|3407.19|3399.49|29
1648542810000|2022-03-29 08:33:30|3407.2|3399.5|3407.34|3399.64|3407.35|3399.65|3407.2|3399.5|27
1648542820000|2022-03-29 08:33:40|3407.35|3399.65|3407|3399.3|3407.35|3399.65|3406.53|3398.83|33
1648542830000|2022-03-29 08:33:50|3407.04|3399.34|3407.06|3399.36|3407.18|3399.48|3406.84|3399.14|34
1648542840000|2022-03-29 08:34:00|3407.05|3399.35|3407.97|3400.27|3408.05|3400.35|3407.05|3399.35|33
1648542850000|2022-03-29 08:34:10|3407.94|3400.24|3408.12|3400.42|3408.25|3400.55|3407.94|3400.24|17
1648542860000|2022-03-29 08:34:20|3408.54|3400.84|3408.84|3401.14|3409.14|3401.44|3407.71|3400.01|36
1648542870000|2022-03-29 08:34:30|3409.07|3401.37|3408.7|3401|3409.49|3401.79|3408.14|3400.44|32
1648542880000|2022-03-29 08:34:40|3408.1|3400.4|3407.85|3400.15|3409.19|3401.49|3407.85|3400.15|18
1648542890000|2022-03-29 08:34:50|3408.05|3400.35|3409.97|3402.27|3409.97|3402.27|3408.05|3400.35|16
1648542900000|2022-03-29 08:35:00|3408.9|3401.2|3409.3|3401.6|3410.29|3402.59|3408.48|3400.78|27
1648542910000|2022-03-29 08:35:10|3409.05|3401.35|3409.26|3401.56|3409.28|3401.58|3408.72|3401.02|32
1648542920000|2022-03-29 08:35:20|3409.21|3401.51|3408.52|3400.82|3409.21|3401.51|3408.24|3400.54|27
1648542930000|2022-03-29 08:35:30|3408.58|3400.88|3408.38|3400.68|3408.7|3401|3408.25|3400.55|33
1648542940000|2022-03-29 08:35:40|3408.36|3400.66|3408.66|3400.96|3408.99|3401.29|3408.18|3400.48|34
1648542950000|2022-03-29 08:35:50|3408.27|3400.57|3408.24|3400.54|3408.6|3400.9|3407.98|3400.28|24
1648542960000|2022-03-29 08:36:00|3408.12|3400.42|3408.01|3400.31|3408.22|3400.52|3407.89|3400.19|22
1648542970000|2022-03-29 08:36:10|3408.03|3400.33|3407.85|3400.15|3408.6|3400.9|3407.67|3399.97|16
1648542980000|2022-03-29 08:36:20|3407.95|3400.25|3408.05|3400.35|3408.05|3400.35|3407.94|3400.24|7
1648542990000|2022-03-29 08:36:30|3408.99|3401.29|3409.81|3402.11|3410.07|3402.37|3408.4|3400.7|26
1648543000000|2022-03-29 08:36:40|3410.06|3402.36|3410.91|3403.21|3410.93|3403.23|3409.37|3401.67|33
1648543010000|2022-03-29 08:36:50|3409.76|3402.06|3410.38|3402.68|3411.09|3403.39|3409.65|3401.95|36
1648543020000|2022-03-29 08:37:00|3410.17|3402.47|3411.21|3403.51|3411.28|3403.58|3410.06|3402.36|30
1648543030000|2022-03-29 08:37:10|3411.24|3403.54|3410.7|3403|3411.24|3403.54|3410.57|3402.87|34
1648543040000|2022-03-29 08:37:20|3410.67|3402.97|3410.69|3402.99|3410.7|3403|3410.43|3402.73|32
1648543050000|2022-03-29 08:37:30|3410.7|3403|3411.4|3403.7|3411.45|3403.75|3410.66|3402.96|26
1648543060000|2022-03-29 08:37:40|3411.39|3403.69|3411.55|3403.85|3411.79|3404.09|3410.71|3403.01|28
1648543070000|2022-03-29 08:37:50|3411.58|3403.88|3411.28|3403.58|3411.62|3403.92|3411.28|3403.58|10
1648543080000|2022-03-29 08:38:00|3411.53|3403.83|3412.45|3404.75|3412.53|3404.83|3411.01|3403.31|37
1648543090000|2022-03-29 08:38:10|3411.42|3403.72|3413.09|3405.39|3413.65|3405.95|3411.42|3403.72|29
1648543100000|2022-03-29 08:38:20|3413.1|3405.4|3412.78|3405.08|3413.43|3405.73|3412.54|3404.84|36
1648543110000|2022-03-29 08:38:30|3412.67|3404.97|3413.01|3405.31|3413.02|3405.32|3412.55|3404.85|32
1648543120000|2022-03-29 08:38:40|3412.87|3405.17|3413.85|3406.15|3413.86|3406.16|3412.87|3405.17|26
1648543130000|2022-03-29 08:38:50|3413.83|3406.13|3414.24|3406.54|3414.45|3406.75|3413.57|3405.87|22
1648543140000|2022-03-29 08:39:00|3414.53|3406.83|3414.28|3406.58|3414.55|3406.85|3413.92|3406.22|29
1648543150000|2022-03-29 08:39:10|3414.35|3406.65|3415.76|3408.06|3416.13|3408.43|3414.35|3406.65|20
1648543160000|2022-03-29 08:39:20|3415.23|3407.53|3415.85|3408.15|3416.22|3408.52|3415.23|3407.53|37
1648543170000|2022-03-29 08:39:30|3415.46|3407.76|3415.86|3408.16|3416.13|3408.43|3414.95|3407.25|36
1648543180000|2022-03-29 08:39:40|3415.14|3407.44|3415.35|3407.65|3416.24|3408.54|3415.14|3407.44|37
1648543190000|2022-03-29 08:39:50|3415.33|3407.63|3415.12|3407.42|3415.58|3407.88|3414.31|3406.61|37
1648543200000|2022-03-29 08:40:00|3414.44|3406.74|3414.93|3407.23|3415.84|3408.14|3414.16|3406.46|33
1648543210000|2022-03-29 08:40:10|3415.17|3407.47|3415.1|3407.4|3416.58|3408.88|3414.74|3407.04|32
1648543220000|2022-03-29 08:40:20|3415.37|3407.67|3416.01|3408.31|3416.16|3408.46|3414.82|3407.12|35
1648543230000|2022-03-29 08:40:30|3416.05|3408.35|3416.15|3408.45|3416.16|3408.46|3415.14|3407.44|36
1648543240000|2022-03-29 08:40:40|3415.52|3407.82|3416.41|3408.71|3416.69|3408.99|3415.34|3407.64|33
1648543250000|2022-03-29 08:40:50|3416.37|3408.67|3419.44|3411.74|3419.44|3411.74|3416.11|3408.41|37
1648543260000|2022-03-29 08:41:00|3419.56|3411.86|3417.69|3409.99|3419.56|3411.86|3417.05|3409.35|36
1648543270000|2022-03-29 08:41:10|3417.14|3409.44|3418.68|3410.98|3418.72|3411.02|3417.05|3409.35|37
1648543280000|2022-03-29 08:41:20|3418.03|3410.33|3418.68|3410.98|3419.7|3412|3417.95|3410.25|32
1648543290000|2022-03-29 08:41:30|3418.74|3411.04|3418.97|3411.27|3419.5|3411.8|3418.39|3410.69|36
1648543300000|2022-03-29 08:41:40|3418.03|3410.33|3418.5|3410.8|3419|3411.3|3417.98|3410.28|34
1648543310000|2022-03-29 08:41:50|3418.49|3410.79|3418.29|3410.59|3418.54|3410.84|3418.2|3410.5|32
1648543320000|2022-03-29 08:42:00|3418.32|3410.62|3418.35|3410.65|3418.45|3410.75|3418.22|3410.52|30
1648543330000|2022-03-29 08:42:10|3418.37|3410.67|3418.44|3410.74|3418.45|3410.75|3418.24|3410.54|30
1648543340000|2022-03-29 08:42:20|3418.43|3410.73|3418.02|3410.32|3418.5|3410.8|3418|3410.3|28
1648543350000|2022-03-29 08:42:30|3418.01|3410.31|3417.15|3409.45|3418.08|3410.38|3416.88|3409.18|21
1648543360000|2022-03-29 08:42:40|3417.29|3409.59|3417.48|3409.78|3417.72|3410.02|3417.12|3409.42|31
1648543370000|2022-03-29 08:42:50|3417.63|3409.93|3417.24|3409.54|3418.07|3410.37|3417.24|3409.54|31
1648543380000|2022-03-29 08:43:00|3417.2|3409.5|3417.07|3409.37|3418.18|3410.48|3417.07|3409.37|27
1648543390000|2022-03-29 08:43:10|3417.06|3409.36|3418.31|3410.61|3418.31|3410.61|3416.97|3409.27|26
1648543400000|2022-03-29 08:43:20|3418.34|3410.64|3417.36|3409.66|3418.56|3410.86|3417.29|3409.59|33
1648543410000|2022-03-29 08:43:30|3417.35|3409.65|3417.36|3409.66|3417.49|3409.79|3416.8|3409.1|29
1648543420000|2022-03-29 08:43:40|3417.35|3409.65|3417.81|3410.11|3417.98|3410.28|3417.33|3409.63|31
1648543430000|2022-03-29 08:43:50|3417.77|3410.07|3417.68|3409.98|3417.81|3410.11|3417.56|3409.86|21
1648543440000|2022-03-29 08:44:00|3417.8|3410.1|3420.24|3412.54|3420.54|3412.84|3417.77|3410.07|37
1648543450000|2022-03-29 08:44:10|3420.2|3412.5|3419.12|3411.42|3420.4|3412.7|3418.38|3410.68|33
1648543460000|2022-03-29 08:44:20|3419.13|3411.43|3418.94|3411.24|3419.68|3411.98|3418.89|3411.19|29
1648543470000|2022-03-29 08:44:30|3418.93|3411.23|3419.31|3411.61|3419.62|3411.92|3418.88|3411.18|25
1648543480000|2022-03-29 08:44:40|3419.34|3411.64|3418.93|3411.23|3419.36|3411.66|3418.54|3410.84|27
1648543490000|2022-03-29 08:44:50|3418.74|3411.04|3418.74|3411.04|3419.5|3411.8|3418.65|3410.95|34
1648543500000|2022-03-29 08:45:00|3418.77|3411.07|3418.24|3410.54|3419.45|3411.75|3418.24|3410.54|32
1648543510000|2022-03-29 08:45:10|3418.25|3410.55|3418.74|3411.04|3419.33|3411.63|3417.76|3410.06|33
1648543520000|2022-03-29 08:45:20|3418.76|3411.06|3418.59|3410.89|3419.12|3411.42|3418.45|3410.75|25
1648543530000|2022-03-29 08:45:30|3418.57|3410.87|3418.56|3410.86|3419.04|3411.34|3418.08|3410.38|22
1648543540000|2022-03-29 08:45:40|3418.72|3411.02|3417.7|3410|3418.72|3411.02|3417.53|3409.83|28
1648543550000|2022-03-29 08:45:50|3417.74|3410.04|3417.65|3409.95|3417.75|3410.05|3417.64|3409.94|11
1648543560000|2022-03-29 08:46:00|3417.58|3409.88|3417.59|3409.89|3417.81|3410.11|3417.35|3409.65|16
1648543570000|2022-03-29 08:46:10|3417.55|3409.85|3417.22|3409.52|3417.7|3410|3417.22|3409.52|32
1648543580000|2022-03-29 08:46:20|3417.24|3409.54|3415.99|3408.29|3417.47|3409.77|3415.54|3407.84|29
1648543590000|2022-03-29 08:46:30|3415.7|3408|3415.55|3407.85|3416.47|3408.77|3415.51|3407.81|34
1648543600000|2022-03-29 08:46:40|3415.58|3407.88|3415.77|3408.07|3415.9|3408.2|3415.29|3407.59|15
1648543610000|2022-03-29 08:46:50|3415.73|3408.03|3415.82|3408.12|3416.51|3408.81|3415.61|3407.91|24
1648543620000|2022-03-29 08:47:00|3416.5|3408.8|3417.7|3410|3417.96|3410.26|3415.45|3407.75|33
1648543630000|2022-03-29 08:47:10|3417.62|3409.92|3417.41|3409.71|3418.15|3410.45|3416.93|3409.23|32
1648543640000|2022-03-29 08:47:20|3416.94|3409.24|3419.54|3411.84|3419.54|3411.84|3416.93|3409.23|31
1648543650000|2022-03-29 08:47:30|3418.78|3411.08|3420.9|3413.2|3421.05|3413.35|3418.41|3410.71|33
1648543660000|2022-03-29 08:47:40|3420.31|3412.61|3420.4|3412.7|3421.5|3413.8|3420.26|3412.56|26
1648543670000|2022-03-29 08:47:50|3421.01|3413.31|3421.3|3413.6|3422.03|3414.33|3420.36|3412.66|34
1648543680000|2022-03-29 08:48:00|3421.06|3413.36|3421.72|3414.02|3421.74|3414.04|3420.98|3413.28|34
1648543690000|2022-03-29 08:48:10|3421.68|3413.98|3423.36|3415.66|3424.08|3416.38|3421.5|3413.8|37
1648543700000|2022-03-29 08:48:20|3422.73|3415.03|3424.25|3416.55|3424.25|3416.55|3422.3|3414.6|32
1648543710000|2022-03-29 08:48:30|3424.16|3416.46|3424.63|3416.93|3424.63|3416.93|3423.55|3415.85|34
1648543720000|2022-03-29 08:48:40|3424.62|3416.92|3424.23|3416.53|3424.79|3417.09|3423.59|3415.89|38
1648543730000|2022-03-29 08:48:50|3424.04|3416.34|3423.67|3415.97|3424.4|3416.7|3423.45|3415.75|38
1648543740000|2022-03-29 08:49:00|3423.62|3415.92|3423.15|3415.45|3424.35|3416.65|3423.15|3415.45|36
1648543750000|2022-03-29 08:49:10|3423.16|3415.46|3422.53|3414.83|3423.49|3415.79|3422.5|3414.8|30
1648543760000|2022-03-29 08:49:20|3422.54|3414.84|3423.13|3415.43|3423.3|3415.6|3422.54|3414.84|29
1648543770000|2022-03-29 08:49:30|3423.12|3415.42|3420.96|3413.26|3423.12|3415.42|3420.96|3413.26|33
1648543780000|2022-03-29 08:49:40|3420.81|3413.11|3422.04|3414.34|3422.12|3414.42|3420.73|3413.03|31
1648543790000|2022-03-29 08:49:50|3422.07|3414.37|3421.53|3413.83|3422.07|3414.37|3421.4|3413.7|27
1648543800000|2022-03-29 08:50:00|3421.55|3413.85|3420.27|3412.57|3421.55|3413.85|3420.2|3412.5|32
1648543810000|2022-03-29 08:50:10|3420.07|3412.37|3420.48|3412.78|3420.67|3412.97|3419.39|3411.69|37
1648543820000|2022-03-29 08:50:20|3420.37|3412.67|3420.47|3412.77|3421.5|3413.8|3420.23|3412.53|34
1648543830000|2022-03-29 08:50:30|3420.48|3412.78|3420.04|3412.34|3420.57|3412.87|3419.99|3412.29|30
1648543840000|2022-03-29 08:50:40|3420.03|3412.33|3420.68|3412.98|3420.77|3413.07|3419.91|3412.21|31
1648543850000|2022-03-29 08:50:50|3420.79|3413.09|3420.72|3413.02|3421.02|3413.32|3420.6|3412.9|24
1648543860000|2022-03-29 08:51:00|3420.71|3413.01|3420.63|3412.93|3421.34|3413.64|3420.63|3412.93|21
1648543870000|2022-03-29 08:51:10|3420.56|3412.86|3420.96|3413.26|3420.96|3413.26|3420.15|3412.45|30
1648543880000|2022-03-29 08:51:20|3420.98|3413.28|3421.98|3414.28|3422.05|3414.35|3420.71|3413.01|33
1648543890000|2022-03-29 08:51:30|3422.12|3414.42|3420.99|3413.29|3422.48|3414.78|3420.43|3412.73|37
1648543900000|2022-03-29 08:51:40|3420.54|3412.84|3420.91|3413.21|3421.49|3413.79|3420.04|3412.34|34
1648543910000|2022-03-29 08:51:50|3420.95|3413.25|3421.69|3413.99|3421.86|3414.16|3419.92|3412.22|39
1648543920000|2022-03-29 08:52:00|3421.61|3413.91|3421.09|3413.39|3421.89|3414.19|3420.5|3412.8|29
1648543930000|2022-03-29 08:52:10|3421.24|3413.54|3420.65|3412.95|3421.24|3413.54|3420.6|3412.9|30
1648543940000|2022-03-29 08:52:20|3420.18|3412.48|3420.59|3412.89|3421.5|3413.8|3419.56|3411.86|29
1648543950000|2022-03-29 08:52:30|3420.64|3412.94|3421.15|3413.45|3421.6|3413.9|3420.59|3412.89|34
1648543960000|2022-03-29 08:52:40|3421.19|3413.49|3421.4|3413.7|3421.56|3413.86|3420.94|3413.24|30
1648543970000|2022-03-29 08:52:50|3421.38|3413.68|3421.56|3413.86|3421.56|3413.86|3421.25|3413.55|22
1648543980000|2022-03-29 08:53:00|3421.66|3413.96|3421.51|3413.81|3422.08|3414.38|3421.51|3413.81|28
1648543990000|2022-03-29 08:53:10|3421.37|3413.67|3421|3413.3|3421.37|3413.67|3420.94|3413.24|29
1648544000000|2022-03-29 08:53:20|3420.57|3412.87|3420.2|3412.5|3420.88|3413.18|3420.15|3412.45|20
1648544010000|2022-03-29 08:53:30|3420.77|3413.07|3419.54|3411.84|3420.77|3413.07|3419.51|3411.81|32
1648544020000|2022-03-29 08:53:40|3420|3412.3|3419.93|3412.23|3420|3412.3|3419.43|3411.73|22
1648544030000|2022-03-29 08:53:50|3419.53|3411.83|3419.32|3411.62|3419.86|3412.16|3419.27|3411.57|22
1648544040000|2022-03-29 08:54:00|3419.3|3411.6|3419.05|3411.35|3419.7|3412|3419.05|3411.35|16
1648544050000|2022-03-29 08:54:10|3419.04|3411.34|3419.51|3411.81|3419.62|3411.92|3418.78|3411.08|28
1648544060000|2022-03-29 08:54:20|3419.3|3411.6|3419.88|3412.18|3419.93|3412.23|3419.21|3411.51|28
1648544070000|2022-03-29 08:54:30|3419.8|3412.1|3419.46|3411.76|3419.93|3412.23|3419.46|3411.76|29
1648544080000|2022-03-29 08:54:40|3419.47|3411.77|3419.43|3411.73|3420.04|3412.34|3419.39|3411.69|23
1648544090000|2022-03-29 08:54:50|3419.88|3412.18|3419.05|3411.35|3420.08|3412.38|3419.05|3411.35|31
1648544100000|2022-03-29 08:55:00|3419.38|3411.68|3418.12|3410.42|3419.52|3411.82|3418.12|3410.42|36
1648544110000|2022-03-29 08:55:10|3417.99|3410.29|3417.85|3410.15|3418.19|3410.49|3416.97|3409.27|36
1648544120000|2022-03-29 08:55:20|3418.04|3410.34|3416.61|3408.91|3418.04|3410.34|3416.27|3408.57|38
1648544130000|2022-03-29 08:55:30|3416.08|3408.38|3415.98|3408.28|3416.66|3408.96|3415.87|3408.17|32
1648544140000|2022-03-29 08:55:40|3416.1|3408.4|3415.37|3407.67|3416.23|3408.53|3415.17|3407.47|31
1648544150000|2022-03-29 08:55:50|3415.35|3407.65|3416.41|3408.71|3416.52|3408.82|3415.29|3407.59|32
1648544160000|2022-03-29 08:56:00|3416.42|3408.72|3415.84|3408.14|3416.45|3408.75|3415.81|3408.11|19
1648544170000|2022-03-29 08:56:10|3415.85|3408.15|3416.14|3408.44|3416.14|3408.44|3415.55|3407.85|27
1648544180000|2022-03-29 08:56:20|3416.27|3408.57|3415.61|3407.91|3416.5|3408.8|3415.42|3407.72|32
1648544190000|2022-03-29 08:56:30|3415.41|3407.71|3415.36|3407.66|3416.02|3408.32|3414.32|3406.62|28
1648544200000|2022-03-29 08:56:40|3415.37|3407.67|3415.09|3407.39|3415.54|3407.84|3414.31|3406.61|36
1648544210000|2022-03-29 08:56:50|3414.92|3407.22|3415.21|3407.51|3415.92|3408.22|3414.82|3407.12|29
1648544220000|2022-03-29 08:57:00|3415.2|3407.5|3415.14|3407.44|3415.73|3408.03|3414.93|3407.23|32
1648544230000|2022-03-29 08:57:10|3415.18|3407.48|3415.42|3407.72|3415.42|3407.72|3414.79|3407.09|37
1648544240000|2022-03-29 08:57:20|3415.39|3407.69|3414.85|3407.15|3415.41|3407.71|3414.73|3407.03|23
1648544250000|2022-03-29 08:57:30|3414.58|3406.88|3414.59|3406.89|3414.94|3407.24|3414.37|3406.67|36
1648544260000|2022-03-29 08:57:40|3414.61|3406.91|3414.62|3406.92|3414.69|3406.99|3414.5|3406.8|24
1648544270000|2022-03-29 08:57:50|3414.67|3406.97|3414.46|3406.76|3414.75|3407.05|3414.43|3406.73|16
1648544280000|2022-03-29 08:58:00|3415.08|3407.38|3415.01|3407.31|3415.51|3407.81|3414.45|3406.75|26
1648544290000|2022-03-29 08:58:10|3415.02|3407.32|3414.68|3406.98|3415.13|3407.43|3414.68|3406.98|20
1648544300000|2022-03-29 08:58:20|3414.96|3407.26|3414.56|3406.86|3415.01|3407.31|3414.56|3406.86|25
1648544310000|2022-03-29 08:58:30|3414.85|3407.15|3415.31|3407.61|3416.46|3408.76|3414.66|3406.96|25
1648544320000|2022-03-29 08:58:40|3415.32|3407.62|3418.03|3410.33|3418.03|3410.33|3415.27|3407.57|30
1648544330000|2022-03-29 08:58:50|3418.04|3410.34|3418.19|3410.49|3418.47|3410.77|3416.73|3409.03|32
1648544340000|2022-03-29 08:59:00|3418.16|3410.46|3417.57|3409.87|3418.37|3410.67|3416.52|3408.82|32
1648544350000|2022-03-29 08:59:10|3417.58|3409.88|3416.77|3409.07|3417.58|3409.88|3416.47|3408.77|29
1648544360000|2022-03-29 08:59:20|3416.9|3409.2|3417.64|3409.94|3417.74|3410.04|3416.48|3408.78|28
1648544370000|2022-03-29 08:59:30|3417.57|3409.87|3416.98|3409.28|3417.57|3409.87|3416.95|3409.25|28
1648544380000|2022-03-29 08:59:40|3417.06|3409.36|3416.99|3409.29|3417.06|3409.36|3416.82|3409.12|27
1648544390000|2022-03-29 08:59:50|3416.81|3409.11|3417.33|3409.63|3417.33|3409.63|3416.49|3408.79|27
1648544400000|2022-03-29 09:00:00|3417.23|3409.53|3417.31|3409.61|3417.45|3409.75|3417.15|3409.45|17
1648544410000|2022-03-29 09:00:10|3417.61|3409.91|3417.04|3409.34|3417.61|3409.91|3416.76|3409.06|28
1648544420000|2022-03-29 09:00:20|3417.08|3409.38|3416.66|3408.96|3417.16|3409.46|3416.41|3408.71|26
1648544430000|2022-03-29 09:00:30|3416.57|3408.87|3415.93|3408.23|3416.82|3409.12|3415.92|3408.22|32
1648544440000|2022-03-29 09:00:40|3416.1|3408.4|3416.43|3408.73|3416.43|3408.73|3415.69|3407.99|33
1648544450000|2022-03-29 09:00:50|3416.11|3408.41|3414.76|3407.06|3416.11|3408.41|3414.63|3406.93|34
1648544460000|2022-03-29 09:01:00|3414.88|3407.18|3415.14|3407.44|3415.6|3407.9|3414.61|3406.91|36
1648544470000|2022-03-29 09:01:10|3415.28|3407.58|3415.75|3408.05|3415.75|3408.05|3414.51|3406.81|25
1648544480000|2022-03-29 09:01:20|3415.81|3408.11|3417.56|3409.86|3417.56|3409.86|3414.79|3407.09|37
1648544490000|2022-03-29 09:01:30|3417.46|3409.76|3416.43|3408.73|3418.02|3410.32|3416.32|3408.62|35
1648544500000|2022-03-29 09:01:40|3416.49|3408.79|3417.02|3409.32|3418.03|3410.33|3416.38|3408.68|20
1648544510000|2022-03-29 09:01:50|3417.3|3409.6|3418.34|3410.64|3418.34|3410.64|3417.02|3409.32|24
1648544520000|2022-03-29 09:02:00|3417.97|3410.27|3419.07|3411.37|3419.38|3411.68|3417.78|3410.08|25
1648544530000|2022-03-29 09:02:10|3419.11|3411.41|3420.03|3412.33|3421|3413.3|3418.54|3410.84|32
1648544540000|2022-03-29 09:02:20|3419.78|3412.08|3420.24|3412.54|3420.32|3412.62|3419.78|3412.08|25
1648544550000|2022-03-29 09:02:30|3420.18|3412.48|3420.48|3412.78|3420.75|3413.05|3420.18|3412.48|21
1648544560000|2022-03-29 09:02:40|3420.4|3412.7|3423.63|3415.93|3424.33|3416.63|3420.4|3412.7|34
1648544570000|2022-03-29 09:02:50|3423.97|3416.27|3423.25|3415.55|3424.41|3416.71|3421.03|3413.33|34
1648544580000|2022-03-29 09:03:00|3423.24|3415.54|3421.92|3414.22|3424.14|3416.44|3421.59|3413.89|38
1648544590000|2022-03-29 09:03:10|3421.89|3414.19|3421.82|3414.12|3422|3414.3|3420.97|3413.27|30
1648544600000|2022-03-29 09:03:20|3422.08|3414.38|3421.86|3414.16|3422.08|3414.38|3421.83|3414.13|24
1648544610000|2022-03-29 09:03:30|3421.9|3414.2|3422.2|3414.5|3422.32|3414.62|3421.84|3414.14|22
1648544620000|2022-03-29 09:03:40|3422.21|3414.51|3422.26|3414.56|3422.68|3414.98|3421.98|3414.28|26
1648544630000|2022-03-29 09:03:50|3422.34|3414.64|3422.31|3414.61|3422.51|3414.81|3422.17|3414.47|24
1648544640000|2022-03-29 09:04:00|3422.3|3414.6|3422.14|3414.44|3422.42|3414.72|3421.96|3414.26|19
1648544650000|2022-03-29 09:04:10|3422.28|3414.58|3424.36|3416.66|3424.55|3416.85|3422.28|3414.58|36
1648544660000|2022-03-29 09:04:20|3423.31|3415.61|3425.29|3417.59|3425.29|3417.59|3423.31|3415.61|34
1648544670000|2022-03-29 09:04:30|3425.24|3417.54|3426.51|3418.81|3426.74|3419.04|3424.07|3416.37|29
1648544680000|2022-03-29 09:04:40|3426.7|3419|3427.35|3419.65|3427.35|3419.65|3425.56|3417.86|33
1648544690000|2022-03-29 09:04:50|3427.41|3419.71|3426.84|3419.14|3427.47|3419.77|3426.32|3418.62|27
1648544700000|2022-03-29 09:05:00|3426.86|3419.16|3426.88|3419.18|3426.97|3419.27|3425.86|3418.16|31
1648544710000|2022-03-29 09:05:10|3427.01|3419.31|3426.33|3418.63|3427.01|3419.31|3426.25|3418.55|34
1648544720000|2022-03-29 09:05:20|3426.4|3418.7|3426.58|3418.88|3426.67|3418.97|3426.27|3418.57|28
1648544730000|2022-03-29 09:05:30|3426.6|3418.9|3426.35|3418.65|3426.6|3418.9|3426.13|3418.43|34
1648544740000|2022-03-29 09:05:40|3426.33|3418.63|3425.61|3417.91|3426.33|3418.63|3425.37|3417.67|26
1648544750000|2022-03-29 09:05:50|3425.83|3418.13|3425.47|3417.77|3426.49|3418.79|3425.29|3417.59|25
1648544760000|2022-03-29 09:06:00|3426.37|3418.67|3427.11|3419.41|3427.11|3419.41|3425.41|3417.71|36
1648544770000|2022-03-29 09:06:10|3426.46|3418.76|3426.9|3419.2|3427.66|3419.96|3426.37|3418.67|34
1648544780000|2022-03-29 09:06:20|3427.68|3419.98|3426.54|3418.84|3427.8|3420.1|3426.39|3418.69|35
1648544790000|2022-03-29 09:06:30|3427.29|3419.59|3426.55|3418.85|3427.37|3419.67|3425.19|3417.49|30
1648544800000|2022-03-29 09:06:40|3425.77|3418.07|3426.24|3418.54|3426.48|3418.78|3425.51|3417.81|27
1648544810000|2022-03-29 09:06:50|3426.25|3418.55|3425.35|3417.65|3426.26|3418.56|3425.21|3417.51|23
1648544820000|2022-03-29 09:07:00|3425.37|3417.67|3425.51|3417.81|3426.26|3418.56|3425.18|3417.48|19
1648544830000|2022-03-29 09:07:10|3426.06|3418.36|3426.1|3418.4|3426.34|3418.64|3425.32|3417.62|23
1648544840000|2022-03-29 09:07:20|3426.2|3418.5|3428.06|3420.36|3428.21|3420.51|3425.24|3417.54|38
1648544850000|2022-03-29 09:07:30|3428.04|3420.34|3427.91|3420.21|3429.02|3421.32|3427.37|3419.67|32
1648544860000|2022-03-29 09:07:40|3428.79|3421.09|3430.07|3422.37|3431.24|3423.54|3427.67|3419.97|37
1648544870000|2022-03-29 09:07:50|3430.39|3422.69|3430.32|3422.62|3431.9|3424.2|3429.97|3422.27|38
1648544880000|2022-03-29 09:08:00|3430.2|3422.5|3430.71|3423.01|3430.71|3423.01|3427.52|3419.82|40
1648544890000|2022-03-29 09:08:10|3430.57|3422.87|3431.7|3424|3432.04|3424.34|3429.08|3421.38|40
1648544900000|2022-03-29 09:08:20|3431.64|3423.94|3430.84|3423.14|3431.64|3423.94|3429.01|3421.31|37
1648544910000|2022-03-29 09:08:30|3429.46|3421.76|3431.35|3423.65|3431.35|3423.65|3429.16|3421.46|38
1648544920000|2022-03-29 09:08:40|3431.48|3423.78|3433.84|3426.14|3433.84|3426.14|3430|3422.3|37
1648544930000|2022-03-29 09:08:50|3433.68|3425.98|3432.12|3424.42|3434.09|3426.39|3430.88|3423.18|38
1648544940000|2022-03-29 09:09:00|3431.86|3424.16|3431.9|3424.2|3433.39|3425.69|3430.95|3423.25|37
1648544950000|2022-03-29 09:09:10|3431.86|3424.16|3430.91|3423.21|3432.71|3425.01|3429.88|3422.18|36
1648544960000|2022-03-29 09:09:20|3430.9|3423.2|3428.51|3420.81|3430.9|3423.2|3428.16|3420.46|32
1648544970000|2022-03-29 09:09:30|3428.63|3420.93|3430.84|3423.14|3430.84|3423.14|3428.48|3420.78|38
1648544980000|2022-03-29 09:09:40|3430.77|3423.07|3430.02|3422.32|3431.22|3423.52|3429.84|3422.14|34
1648544990000|2022-03-29 09:09:50|3429.93|3422.23|3430.44|3422.74|3430.74|3423.04|3429.66|3421.96|32
1648545000000|2022-03-29 09:10:00|3430.6|3422.9|3430.81|3423.11|3430.94|3423.24|3430.29|3422.59|32
1648545010000|2022-03-29 09:10:10|3430.92|3423.22|3430.37|3422.67|3430.93|3423.23|3430.3|3422.6|29
1648545020000|2022-03-29 09:10:20|3430.32|3422.62|3432.56|3424.86|3432.56|3424.86|3430.32|3422.62|29
1648545030000|2022-03-29 09:10:30|3432.55|3424.85|3433.64|3425.94|3434.05|3426.35|3431.42|3423.72|35
1648545040000|2022-03-29 09:10:40|3433.77|3426.07|3432.66|3424.96|3433.77|3426.07|3432.02|3424.32|34
1648545050000|2022-03-29 09:10:50|3432.73|3425.03|3432.68|3424.98|3433.13|3425.43|3432.46|3424.76|27
1648545060000|2022-03-29 09:11:00|3432.82|3425.12|3432.69|3424.99|3433.27|3425.57|3432.44|3424.74|32
1648545070000|2022-03-29 09:11:10|3432.53|3424.83|3433.13|3425.43|3433.66|3425.96|3432.53|3424.83|28
1648545080000|2022-03-29 09:11:20|3433.4|3425.7|3434.61|3426.91|3434.84|3427.14|3433.38|3425.68|29
1648545090000|2022-03-29 09:11:30|3434.62|3426.92|3434.51|3426.81|3435.32|3427.62|3434.41|3426.71|29
1648545100000|2022-03-29 09:11:40|3434.45|3426.75|3435.21|3427.51|3435.86|3428.16|3433.39|3425.69|35
1648545110000|2022-03-29 09:11:50|3435.22|3427.52|3434.8|3427.1|3435.67|3427.97|3433.57|3425.87|35
1648545120000|2022-03-29 09:12:00|3435.49|3427.79|3434.35|3426.65|3435.75|3428.05|3433.89|3426.19|35
1648545130000|2022-03-29 09:12:10|3434.07|3426.37|3434.68|3426.98|3434.68|3426.98|3433.1|3425.4|35
1648545140000|2022-03-29 09:12:20|3434.75|3427.05|3433.67|3425.97|3434.86|3427.16|3433.58|3425.88|36
1648545150000|2022-03-29 09:12:30|3433.47|3425.77|3434.68|3426.98|3435.02|3427.32|3432.98|3425.28|38
1648545160000|2022-03-29 09:12:40|3434.65|3426.95|3434.81|3427.11|3434.81|3427.11|3433.38|3425.68|32
1648545170000|2022-03-29 09:12:50|3433.98|3426.28|3434.21|3426.51|3435.61|3427.91|3433.98|3426.28|28
1648545180000|2022-03-29 09:13:00|3434.93|3427.23|3436.32|3428.62|3436.32|3428.62|3434.21|3426.51|31
1648545190000|2022-03-29 09:13:10|3436.43|3428.73|3435.26|3427.56|3436.43|3428.73|3434.6|3426.9|36
1648545200000|2022-03-29 09:13:20|3435.29|3427.59|3434.65|3426.95|3435.29|3427.59|3434.18|3426.48|30
1648545210000|2022-03-29 09:13:30|3435.31|3427.61|3434.73|3427.03|3435.48|3427.78|3434.69|3426.99|15
1648545220000|2022-03-29 09:13:40|3434.68|3426.98|3434.46|3426.76|3434.77|3427.07|3434.22|3426.52|26
1648545230000|2022-03-29 09:13:50|3434.51|3426.81|3433.84|3426.14|3434.77|3427.07|3433.84|3426.14|30
1648545240000|2022-03-29 09:14:00|3433.82|3426.12|3433.68|3425.98|3434.28|3426.58|3433.49|3425.79|25
1648545250000|2022-03-29 09:14:10|3433.7|3426|3432.97|3425.27|3433.77|3426.07|3432.97|3425.27|27
1648545260000|2022-03-29 09:14:20|3432.99|3425.29|3432.02|3424.32|3433.55|3425.85|3432.02|3424.32|20
1648545270000|2022-03-29 09:14:30|3432.56|3424.86|3430.37|3422.67|3432.57|3424.87|3430.01|3422.31|38
1648545280000|2022-03-29 09:14:40|3432.43|3424.73|3430.56|3422.86|3432.46|3424.76|3430.56|3422.86|33
1648545290000|2022-03-29 09:14:50|3431.24|3423.54|3431.18|3423.48|3432.19|3424.49|3430.51|3422.81|32
1648545300000|2022-03-29 09:15:00|3431.39|3423.69|3431.4|3423.7|3431.58|3423.88|3430.04|3422.34|33
1648545310000|2022-03-29 09:15:10|3430.53|3422.83|3431.91|3424.21|3432.4|3424.7|3430.53|3422.83|33
1648545320000|2022-03-29 09:15:20|3431.9|3424.2|3432.16|3424.46|3432.49|3424.79|3431.71|3424.01|28
1648545330000|2022-03-29 09:15:30|3431.93|3424.23|3432.33|3424.63|3432.81|3425.11|3430.74|3423.04|28
1648545340000|2022-03-29 09:15:40|3432.22|3424.52|3432.33|3424.63|3432.66|3424.96|3432.19|3424.49|23
1648545350000|2022-03-29 09:15:50|3432.49|3424.79|3433.36|3425.66|3434.04|3426.34|3432.49|3424.79|29
1648545360000|2022-03-29 09:16:00|3433.39|3425.69|3432.49|3424.79|3433.45|3425.75|3432.3|3424.6|29
1648545370000|2022-03-29 09:16:10|3432.47|3424.77|3433.77|3426.07|3433.78|3426.08|3432.41|3424.71|28
1648545380000|2022-03-29 09:16:20|3433.71|3426.01|3445.9|3438.2|3446.15|3438.45|3433.57|3425.87|39
1648545390000|2022-03-29 09:16:30|3447.34|3439.64|3442.13|3434.43|3447.34|3439.64|3441.79|3434.09|40
1648545400000|2022-03-29 09:16:40|3442.32|3434.62|3440.38|3432.68|3442.32|3434.62|3438.96|3431.26|39
1648545410000|2022-03-29 09:16:50|3440.54|3432.84|3440.63|3432.93|3440.92|3433.22|3439.75|3432.05|40
1648545420000|2022-03-29 09:17:00|3440.59|3432.89|3443.45|3435.75|3445.16|3437.46|3440.59|3432.89|39
1648545430000|2022-03-29 09:17:10|3443.85|3436.15|3441.73|3434.03|3444.2|3436.5|3440.27|3432.57|39
1648545440000|2022-03-29 09:17:20|3441.5|3433.8|3439.17|3431.47|3441.5|3433.8|3438.7|3431|36
1648545450000|2022-03-29 09:17:30|3439.63|3431.93|3440.31|3432.61|3440.49|3432.79|3438.7|3431|34
1648545460000|2022-03-29 09:17:40|3440.29|3432.59|3441.35|3433.65|3441.49|3433.79|3439.62|3431.92|32
1648545470000|2022-03-29 09:17:50|3441.19|3433.49|3440.19|3432.49|3441.27|3433.57|3439.03|3431.33|35
1648545480000|2022-03-29 09:18:00|3440.29|3432.59|3441.8|3434.1|3441.96|3434.26|3440.21|3432.51|39
1648545490000|2022-03-29 09:18:10|3441.89|3434.19|3442.16|3434.46|3442.23|3434.53|3440.55|3432.85|38
1648545500000|2022-03-29 09:18:20|3441.62|3433.92|3441.98|3434.28|3442.49|3434.79|3441.46|3433.76|32
1648545510000|2022-03-29 09:18:30|3441.97|3434.27|3442.5|3434.8|3442.61|3434.91|3441.93|3434.23|38
1648545520000|2022-03-29 09:18:40|3442.48|3434.78|3442.66|3434.96|3442.66|3434.96|3441.61|3433.91|33
1648545530000|2022-03-29 09:18:50|3442.62|3434.92|3442.13|3434.43|3443.31|3435.61|3440.66|3432.96|38
1648545540000|2022-03-29 09:19:00|3442.25|3434.55|3443.12|3435.42|3443.12|3435.42|3441.23|3433.53|37
1648545550000|2022-03-29 09:19:10|3442.17|3434.47|3443.32|3435.62|3444.54|3436.84|3442.17|3434.47|39
1648545560000|2022-03-29 09:19:20|3443.33|3435.63|3444.53|3436.83|3445.43|3437.73|3442.42|3434.72|37
1648545570000|2022-03-29 09:19:30|3444.81|3437.11|3447.27|3439.57|3447.93|3440.23|3444.64|3436.94|38
1648545580000|2022-03-29 09:19:40|3446.99|3439.29|3447.91|3440.21|3448.08|3440.38|3445.57|3437.87|35
1648545590000|2022-03-29 09:19:50|3448.22|3440.52|3447.56|3439.86|3448.48|3440.78|3447.16|3439.46|38
1648545600000|2022-03-29 09:20:00|3447.43|3439.73|3445.26|3437.56|3447.43|3439.73|3444.85|3437.15|39
1648545610000|2022-03-29 09:20:10|3445.25|3437.55|3445.43|3437.73|3446.54|3438.84|3444.91|3437.21|39
1648545620000|2022-03-29 09:20:20|3445.48|3437.78|3445.69|3437.99|3446.8|3439.1|3445.24|3437.54|38
1648545630000|2022-03-29 09:20:30|3445.68|3437.98|3444.7|3437|3445.68|3437.98|3443.62|3435.92|35
1648545640000|2022-03-29 09:20:40|3444.75|3437.05|3442.22|3434.52|3444.75|3437.05|3442.17|3434.47|35
1648545650000|2022-03-29 09:20:50|3442.08|3434.38|3440.77|3433.07|3443.01|3435.31|3440.4|3432.7|38
1648545660000|2022-03-29 09:21:00|3440.7|3433|3439.48|3431.78|3440.85|3433.15|3439.48|3431.78|36
1648545670000|2022-03-29 09:21:10|3439.41|3431.71|3439.81|3432.11|3439.81|3432.11|3439.06|3431.36|31
1648545680000|2022-03-29 09:21:20|3439.98|3432.28|3439.96|3432.26|3440.57|3432.87|3439.26|3431.56|37
1648545690000|2022-03-29 09:21:30|3439.97|3432.27|3440.48|3432.78|3440.51|3432.81|3438.75|3431.05|30
1648545700000|2022-03-29 09:21:40|3438.42|3430.72|3440.64|3432.94|3441.19|3433.49|3438.42|3430.72|28
1648545710000|2022-03-29 09:21:50|3440.77|3433.07|3440.05|3432.35|3440.83|3433.13|3439.89|3432.19|10
1648545720000|2022-03-29 09:22:00|3439.93|3432.23|3442.19|3434.49|3442.24|3434.54|3439.85|3432.15|27
1648545730000|2022-03-29 09:22:10|3442.07|3434.37|3442.22|3434.52|3442.3|3434.6|3441.12|3433.42|38
1648545740000|2022-03-29 09:22:20|3442.23|3434.53|3441.51|3433.81|3442.96|3435.26|3441.2|3433.5|33
1648545750000|2022-03-29 09:22:30|3441.5|3433.8|3442.26|3434.56|3442.26|3434.56|3440.79|3433.09|29
1648545760000|2022-03-29 09:22:40|3442.06|3434.36|3441.88|3434.18|3442.17|3434.47|3441.17|3433.47|30
1648545770000|2022-03-29 09:22:50|3441.17|3433.47|3440.26|3432.56|3441.88|3434.18|3440.26|3432.56|27
1648545780000|2022-03-29 09:23:00|3440.51|3432.81|3441.4|3433.7|3441.77|3434.07|3439.86|3432.16|39
1648545790000|2022-03-29 09:23:10|3441.62|3433.92|3441.03|3433.33|3441.81|3434.11|3440.64|3432.94|37
1648545800000|2022-03-29 09:23:20|3441.6|3433.9|3440.74|3433.04|3441.6|3433.9|3440.63|3432.93|28
1648545810000|2022-03-29 09:23:30|3440.87|3433.17|3440.32|3432.62|3441.48|3433.78|3440.29|3432.59|27
1648545820000|2022-03-29 09:23:40|3440.31|3432.61|3440.65|3432.95|3440.65|3432.95|3439.72|3432.02|27
1648545830000|2022-03-29 09:23:50|3440.61|3432.91|3440.25|3432.55|3441.21|3433.51|3440.21|3432.51|25
1648545840000|2022-03-29 09:24:00|3440.14|3432.44|3441.26|3433.56|3441.9|3434.2|3439.65|3431.95|33
1648545850000|2022-03-29 09:24:10|3441.27|3433.57|3441.12|3433.42|3441.43|3433.73|3440.44|3432.74|23
1648545860000|2022-03-29 09:24:20|3441.18|3433.48|3441.27|3433.57|3441.4|3433.7|3440.46|3432.76|25
1648545870000|2022-03-29 09:24:30|3441.02|3433.32|3441.29|3433.59|3441.29|3433.59|3440.84|3433.14|35
1648545880000|2022-03-29 09:24:40|3441.42|3433.72|3440.84|3433.14|3441.46|3433.76|3440.67|3432.97|29
1648545890000|2022-03-29 09:24:50|3440.46|3432.76|3439.22|3431.52|3440.52|3432.82|3439.11|3431.41|31
1648545900000|2022-03-29 09:25:00|3439.58|3431.88|3439.48|3431.78|3440.01|3432.31|3439.06|3431.36|26
1648545910000|2022-03-29 09:25:10|3439.46|3431.76|3440.19|3432.49|3440.19|3432.49|3439.21|3431.51|33
1648545920000|2022-03-29 09:25:20|3440.15|3432.45|3439.77|3432.07|3440.42|3432.72|3438.95|3431.25|37
1648545930000|2022-03-29 09:25:30|3439.81|3432.11|3440.57|3432.87|3440.78|3433.08|3439.22|3431.52|23
1648545940000|2022-03-29 09:25:40|3440.31|3432.61|3440.55|3432.85|3440.72|3433.02|3439.79|3432.09|25
1648545950000|2022-03-29 09:25:50|3440.89|3433.19|3441.15|3433.45|3441.24|3433.54|3440.58|3432.88|29
1648545960000|2022-03-29 09:26:00|3441.21|3433.51|3441.23|3433.53|3441.24|3433.54|3440.9|3433.2|22
1648545970000|2022-03-29 09:26:10|3441.35|3433.65|3441.22|3433.52|3442.06|3434.36|3441.13|3433.43|25
1648545980000|2022-03-29 09:26:20|3441.23|3433.53|3441.52|3433.82|3442.47|3434.77|3441.11|3433.41|21
1648545990000|2022-03-29 09:26:30|3441.49|3433.79|3440.78|3433.08|3441.49|3433.79|3440.68|3432.98|23
1648546000000|2022-03-29 09:26:40|3440.72|3433.02|3439.18|3431.48|3440.72|3433.02|3438.71|3431.01|35
1648546010000|2022-03-29 09:26:50|3439.02|3431.32|3439.19|3431.49|3439.52|3431.82|3438.91|3431.21|34
1648546020000|2022-03-29 09:27:00|3439.2|3431.5|3439.48|3431.78|3439.86|3432.16|3439.19|3431.49|25
1648546030000|2022-03-29 09:27:10|3439.47|3431.77|3439.41|3431.71|3439.57|3431.87|3439.14|3431.44|31
1648546040000|2022-03-29 09:27:20|3439.39|3431.69|3437.75|3430.05|3439.39|3431.69|3437.75|3430.05|38
1648546050000|2022-03-29 09:27:30|3437.79|3430.09|3436.72|3429.02|3437.85|3430.15|3436.7|3429|27
1648546060000|2022-03-29 09:27:40|3436.69|3428.99|3436.41|3428.71|3436.7|3429|3436.41|3428.71|24
1648546070000|2022-03-29 09:27:50|3436.46|3428.76|3435.84|3428.14|3436.46|3428.76|3435.54|3427.84|36
1648546080000|2022-03-29 09:28:00|3435.9|3428.2|3436.47|3428.77|3436.48|3428.78|3435.76|3428.06|24
1648546090000|2022-03-29 09:28:10|3436.49|3428.79|3436.79|3429.09|3437.48|3429.78|3436.37|3428.67|35
1648546100000|2022-03-29 09:28:20|3436.8|3429.1|3437.93|3430.23|3438.2|3430.5|3436.32|3428.62|35
1648546110000|2022-03-29 09:28:30|3437.95|3430.25|3438.07|3430.37|3438.51|3430.81|3437.92|3430.22|32
1648546120000|2022-03-29 09:28:40|3438.02|3430.32|3438.08|3430.38|3438.2|3430.5|3437.82|3430.12|24
1648546130000|2022-03-29 09:28:50|3438.06|3430.36|3437.29|3429.59|3438.11|3430.41|3437.18|3429.48|32
1648546140000|2022-03-29 09:29:00|3437.28|3429.58|3436.38|3428.68|3437.4|3429.7|3436.38|3428.68|22
1648546150000|2022-03-29 09:29:10|3436.15|3428.45|3434.9|3427.2|3436.35|3428.65|3434.8|3427.1|29
1648546160000|2022-03-29 09:29:20|3434.91|3427.21|3435.27|3427.57|3435.59|3427.89|3434.88|3427.18|31
1648546170000|2022-03-29 09:29:30|3435.28|3427.58|3434.85|3427.15|3435.29|3427.59|3434.69|3426.99|30
1648546180000|2022-03-29 09:29:40|3434.92|3427.22|3434.22|3426.52|3434.92|3427.22|3434.18|3426.48|35
1648546190000|2022-03-29 09:29:50|3434.21|3426.51|3431.83|3424.13|3434.21|3426.51|3431.83|3424.13|34
1648546200000|2022-03-29 09:30:00|3432|3424.3|3432.67|3424.97|3433.69|3425.99|3431.76|3424.06|35
1648546210000|2022-03-29 09:30:10|3432.58|3424.88|3433.45|3425.75|3433.65|3425.95|3432.44|3424.74|35
1648546220000|2022-03-29 09:30:20|3433.67|3425.97|3435.08|3427.38|3435.11|3427.41|3433.34|3425.64|24
1648546230000|2022-03-29 09:30:30|3434.99|3427.29|3435.69|3427.99|3435.95|3428.25|3434.99|3427.29|35
1648546240000|2022-03-29 09:30:40|3435.67|3427.97|3434.6|3426.9|3435.67|3427.97|3434.47|3426.77|30
1648546250000|2022-03-29 09:30:50|3434.92|3427.22|3434.26|3426.56|3434.95|3427.25|3434.26|3426.56|33
1648546260000|2022-03-29 09:31:00|3434.4|3426.7|3433.68|3425.98|3434.4|3426.7|3432.5|3424.8|29
1648546270000|2022-03-29 09:31:10|3433.56|3425.86|3434.24|3426.54|3434.26|3426.56|3433.38|3425.68|28
1648546280000|2022-03-29 09:31:20|3434.11|3426.41|3434.15|3426.45|3434.68|3426.98|3434.04|3426.34|32
1648546290000|2022-03-29 09:31:30|3434.14|3426.44|3432.91|3425.21|3434.14|3426.44|3432.78|3425.08|31
1648546300000|2022-03-29 09:31:40|3432.78|3425.08|3431.97|3424.27|3432.78|3425.08|3431.88|3424.18|27
1648546310000|2022-03-29 09:31:50|3432|3424.3|3432.16|3424.46|3432.23|3424.53|3431.55|3423.85|30
1648546320000|2022-03-29 09:32:00|3432.15|3424.45|3430.35|3422.65|3432.22|3424.52|3430.21|3422.51|38
1648546330000|2022-03-29 09:32:10|3430.97|3423.27|3432.71|3425.01|3432.84|3425.14|3428.49|3420.79|39
1648546340000|2022-03-29 09:32:20|3432.86|3425.16|3431.78|3424.08|3433.5|3425.8|3431.78|3424.08|37
1648546350000|2022-03-29 09:32:30|3431.76|3424.06|3431.22|3423.52|3432.71|3425.01|3430.92|3423.22|37
1648546360000|2022-03-29 09:32:40|3431.36|3423.66|3431.56|3423.86|3431.59|3423.89|3430.48|3422.78|32
1648546370000|2022-03-29 09:32:50|3431.64|3423.94|3432.31|3424.61|3432.64|3424.94|3431.14|3423.44|35
1648546380000|2022-03-29 09:33:00|3432.46|3424.76|3433.64|3425.94|3434.6|3426.9|3432.46|3424.76|34
1648546390000|2022-03-29 09:33:10|3433.44|3425.74|3434.08|3426.38|3434.2|3426.5|3433.31|3425.61|32
1648546400000|2022-03-29 09:33:20|3433.97|3426.27|3433.5|3425.8|3434.59|3426.89|3433.28|3425.58|31
1648546410000|2022-03-29 09:33:30|3433.51|3425.81|3433.96|3426.26|3434.89|3427.19|3433.51|3425.81|34
1648546420000|2022-03-29 09:33:40|3435.02|3427.32|3434.01|3426.31|3435.14|3427.44|3434.01|3426.31|37
1648546430000|2022-03-29 09:33:50|3433.96|3426.26|3433.82|3426.12|3434.68|3426.98|3433.76|3426.06|30
1648546440000|2022-03-29 09:34:00|3433.64|3425.94|3433.48|3425.78|3434.77|3427.07|3433.26|3425.56|35
1648546450000|2022-03-29 09:34:10|3433.69|3425.99|3434.66|3426.96|3434.84|3427.14|3433.15|3425.45|36
1648546460000|2022-03-29 09:34:20|3434.53|3426.83|3435.1|3427.4|3435.18|3427.48|3433.8|3426.1|29
1648546470000|2022-03-29 09:34:30|3435.12|3427.42|3434.58|3426.88|3435.36|3427.66|3434.56|3426.86|21
1648546480000|2022-03-29 09:34:40|3435.06|3427.36|3434.49|3426.79|3435.06|3427.36|3434.46|3426.76|18
1648546490000|2022-03-29 09:34:50|3434.23|3426.53|3437.53|3429.83|3437.53|3429.83|3434.23|3426.53|36
1648546500000|2022-03-29 09:35:00|3437.73|3430.03|3434.88|3427.18|3437.73|3430.03|3434.07|3426.37|31
1648546510000|2022-03-29 09:35:10|3435.09|3427.39|3436.56|3428.86|3436.56|3428.86|3434.21|3426.51|39
1648546520000|2022-03-29 09:35:20|3436.51|3428.81|3436.32|3428.62|3437.9|3430.2|3435.64|3427.94|36
1648546530000|2022-03-29 09:35:30|3436.35|3428.65|3437.4|3429.7|3437.42|3429.72|3435.55|3427.85|35
1648546540000|2022-03-29 09:35:40|3437.41|3429.71|3437|3429.3|3437.41|3429.71|3435.96|3428.26|23
1648546550000|2022-03-29 09:35:50|3437.35|3429.65|3437.08|3429.38|3437.46|3429.76|3436.12|3428.42|36
1648546560000|2022-03-29 09:36:00|3436.89|3429.19|3437.35|3429.65|3437.35|3429.65|3436.64|3428.94|27
1648546570000|2022-03-29 09:36:10|3437.47|3429.77|3436.85|3429.15|3437.47|3429.77|3436.48|3428.78|23
1648546580000|2022-03-29 09:36:20|3436.84|3429.14|3437.28|3429.58|3437.28|3429.58|3436.52|3428.82|21
1648546590000|2022-03-29 09:36:30|3437.15|3429.45|3437.5|3429.8|3437.51|3429.81|3436.9|3429.2|33
1648546600000|2022-03-29 09:36:40|3437.67|3429.97|3437.8|3430.1|3438|3430.3|3437.55|3429.85|28
1648546610000|2022-03-29 09:36:50|3437.84|3430.14|3437.58|3429.88|3438.67|3430.97|3437.35|3429.65|36
1648546620000|2022-03-29 09:37:00|3437.56|3429.86|3437.74|3430.04|3437.94|3430.24|3437.55|3429.85|33
1648546630000|2022-03-29 09:37:10|3437.83|3430.13|3438.5|3430.8|3438.5|3430.8|3437.75|3430.05|35
1648546640000|2022-03-29 09:37:20|3438.45|3430.75|3438.39|3430.69|3438.53|3430.83|3437.98|3430.28|37
1648546650000|2022-03-29 09:37:30|3438.37|3430.67|3438.11|3430.41|3438.37|3430.67|3438.07|3430.37|26
1648546660000|2022-03-29 09:37:40|3438.1|3430.4|3438.14|3430.44|3438.21|3430.51|3438.02|3430.32|25
1648546670000|2022-03-29 09:37:50|3438.09|3430.39|3438.31|3430.61|3438.33|3430.63|3437.91|3430.21|28
1648546680000|2022-03-29 09:38:00|3438.16|3430.46|3438.52|3430.82|3438.54|3430.84|3438.11|3430.41|31
1648546690000|2022-03-29 09:38:10|3438.38|3430.68|3438.94|3431.24|3438.94|3431.24|3437.96|3430.26|24
1648546700000|2022-03-29 09:38:20|3438.85|3431.15|3438.91|3431.21|3438.94|3431.24|3438.75|3431.05|17
1648546710000|2022-03-29 09:38:30|3438.81|3431.11|3438.34|3430.64|3438.91|3431.21|3438.1|3430.4|24
1648546720000|2022-03-29 09:38:40|3438.32|3430.62|3438.07|3430.37|3438.35|3430.65|3437.98|3430.28|23
1648546730000|2022-03-29 09:38:50|3438.16|3430.46|3437|3429.3|3438.17|3430.47|3437|3429.3|33
1648546740000|2022-03-29 09:39:00|3436.87|3429.17|3437.05|3429.35|3437.05|3429.35|3436.69|3428.99|15
1648546750000|2022-03-29 09:39:10|3436.62|3428.92|3438.69|3430.99|3438.81|3431.11|3436.44|3428.74|27
1648546760000|2022-03-29 09:39:20|3438.7|3431|3438.31|3430.61|3438.71|3431.01|3438.05|3430.35|32
1648546770000|2022-03-29 09:39:30|3438.44|3430.74|3438.68|3430.98|3438.78|3431.08|3438.28|3430.58|29
1648546780000|2022-03-29 09:39:40|3438.6|3430.9|3438.18|3430.48|3438.98|3431.28|3437.73|3430.03|36
1648546790000|2022-03-29 09:39:50|3438.11|3430.41|3438.75|3431.05|3438.89|3431.19|3437.91|3430.21|30
1648546800000|2022-03-29 09:40:00|3438.76|3431.06|3438.52|3430.82|3438.88|3431.18|3438.5|3430.8|31
1648546810000|2022-03-29 09:40:10|3438.66|3430.96|3438.62|3430.92|3438.7|3431|3438.03|3430.33|20
1648546820000|2022-03-29 09:40:20|3438.64|3430.94|3438.45|3430.75|3438.68|3430.98|3438.45|3430.75|13
1648546830000|2022-03-29 09:40:30|3438.56|3430.86|3437.93|3430.23|3438.56|3430.86|3437.93|3430.23|11
1648546840000|2022-03-29 09:40:40|3437.91|3430.21|3437.19|3429.49|3437.91|3430.21|3436.92|3429.22|22
1648546850000|2022-03-29 09:40:50|3437.18|3429.48|3438.72|3431.02|3438.72|3431.02|3437.04|3429.34|32
1648546860000|2022-03-29 09:41:00|3437.91|3430.21|3437.27|3429.57|3437.97|3430.27|3436.65|3428.95|33
1648546870000|2022-03-29 09:41:10|3437.3|3429.6|3437.57|3429.87|3438.85|3431.15|3437.3|3429.6|37
1648546880000|2022-03-29 09:41:20|3437.63|3429.93|3437.71|3430.01|3437.81|3430.11|3436.34|3428.64|30
1648546890000|2022-03-29 09:41:30|3437.72|3430.02|3437.68|3429.98|3438|3430.3|3437.63|3429.93|27
1648546900000|2022-03-29 09:41:40|3437.69|3429.99|3437.51|3429.81|3437.88|3430.18|3437.5|3429.8|31
1648546910000|2022-03-29 09:41:50|3437.63|3429.93|3436.19|3428.49|3437.63|3429.93|3436.19|3428.49|24
1648546920000|2022-03-29 09:42:00|3436.26|3428.56|3438.05|3430.35|3438.05|3430.35|3436.25|3428.55|32
1648546930000|2022-03-29 09:42:10|3437.88|3430.18|3437.97|3430.27|3438.05|3430.35|3437.64|3429.94|27
1648546940000|2022-03-29 09:42:20|3437.98|3430.28|3438.48|3430.78|3438.72|3431.02|3437.91|3430.21|30
1648546950000|2022-03-29 09:42:30|3438.52|3430.82|3438.18|3430.48|3438.56|3430.86|3437.77|3430.07|26
1648546960000|2022-03-29 09:42:40|3438.19|3430.49|3438.69|3430.99|3438.69|3430.99|3437.96|3430.26|19
1648546970000|2022-03-29 09:42:50|3438.7|3431|3438.95|3431.25|3439.35|3431.65|3438.15|3430.45|33
1648546980000|2022-03-29 09:43:00|3438.9|3431.2|3439.09|3431.39|3439.21|3431.51|3438.55|3430.85|19
1648546990000|2022-03-29 09:43:10|3438.99|3431.29|3439.19|3431.49|3439.39|3431.69|3438.63|3430.93|20
1648547000000|2022-03-29 09:43:20|3439.2|3431.5|3439.07|3431.37|3439.43|3431.73|3438.82|3431.12|26
1648547010000|2022-03-29 09:43:30|3438.89|3431.19|3440.66|3432.96|3440.7|3433|3438.67|3430.97|29
1648547020000|2022-03-29 09:43:40|3441.04|3433.34|3440.43|3432.73|3441.71|3434.01|3440|3432.3|34
1648547030000|2022-03-29 09:43:50|3440.42|3432.72|3438.87|3431.17|3440.6|3432.9|3438.87|3431.17|31
1648547040000|2022-03-29 09:44:00|3438.86|3431.16|3438.42|3430.72|3438.89|3431.19|3438.23|3430.53|21
1648547050000|2022-03-29 09:44:10|3438.4|3430.7|3437.31|3429.61|3438.9|3431.2|3437.31|3429.61|32
1648547060000|2022-03-29 09:44:20|3437.25|3429.55|3436.45|3428.75|3437.25|3429.55|3436.23|3428.53|30
1648547070000|2022-03-29 09:44:30|3436.52|3428.82|3437.28|3429.58|3438.09|3430.39|3436.49|3428.79|32
1648547080000|2022-03-29 09:44:40|3437.27|3429.57|3437.99|3430.29|3438.35|3430.65|3437.19|3429.49|35
1648547090000|2022-03-29 09:44:50|3437.97|3430.27|3438.78|3431.08|3438.78|3431.08|3437.69|3429.99|33
1648547100000|2022-03-29 09:45:00|3438.96|3431.26|3438.38|3430.68|3439.02|3431.32|3437.71|3430.01|33
1648547110000|2022-03-29 09:45:10|3438.63|3430.93|3437.94|3430.24|3438.94|3431.24|3437.94|3430.24|37
1648547120000|2022-03-29 09:45:20|3437.93|3430.23|3436.27|3428.57|3438.23|3430.53|3436.14|3428.44|31
1648547130000|2022-03-29 09:45:30|3436.38|3428.68|3438.56|3430.86|3438.59|3430.89|3436.13|3428.43|38
1648547140000|2022-03-29 09:45:40|3438.45|3430.75|3438.26|3430.56|3438.99|3431.29|3437.96|3430.26|31
1648547150000|2022-03-29 09:45:50|3438.32|3430.62|3438.41|3430.71|3439.09|3431.39|3438.23|3430.53|35
1648547160000|2022-03-29 09:46:00|3439.25|3431.55|3438.7|3431|3439.59|3431.89|3438.37|3430.67|34
1648547170000|2022-03-29 09:46:10|3438.38|3430.68|3439.38|3431.68|3439.41|3431.71|3438.31|3430.61|23
1648547180000|2022-03-29 09:46:20|3439.43|3431.73|3437.97|3430.27|3439.49|3431.79|3437.97|3430.27|32
1648547190000|2022-03-29 09:46:30|3438.12|3430.42|3438.58|3430.88|3439.41|3431.71|3437.99|3430.29|28
1648547200000|2022-03-29 09:46:40|3438.6|3430.9|3438.81|3431.11|3439.89|3432.19|3438.29|3430.59|33
1648547210000|2022-03-29 09:46:50|3438.66|3430.96|3439.82|3432.12|3439.85|3432.15|3438.66|3430.96|24
1648547220000|2022-03-29 09:47:00|3439.83|3432.13|3438.75|3431.05|3439.84|3432.14|3437.98|3430.28|32
1648547230000|2022-03-29 09:47:10|3438.77|3431.07|3436.61|3428.91|3438.77|3431.07|3436.57|3428.87|31
1648547240000|2022-03-29 09:47:20|3436.6|3428.9|3436.71|3429.01|3436.75|3429.05|3436.6|3428.9|22
1648547250000|2022-03-29 09:47:30|3436.75|3429.05|3437.74|3430.04|3437.78|3430.08|3436.36|3428.66|31
1648547260000|2022-03-29 09:47:40|3437.71|3430.01|3436.68|3428.98|3437.92|3430.22|3436.66|3428.96|31
1648547270000|2022-03-29 09:47:50|3436.55|3428.85|3437.69|3429.99|3437.69|3429.99|3436.55|3428.85|20
1648547280000|2022-03-29 09:48:00|3437.47|3429.77|3437.63|3429.93|3437.67|3429.97|3437.42|3429.72|14
1648547290000|2022-03-29 09:48:10|3437.64|3429.94|3438.09|3430.39|3438.42|3430.72|3437.39|3429.69|13
1648547300000|2022-03-29 09:48:20|3437.57|3429.87|3436.19|3428.49|3438.05|3430.35|3436.19|3428.49|29
1648547310000|2022-03-29 09:48:30|3436|3428.3|3436.65|3428.95|3437.22|3429.52|3436|3428.3|26
1648547320000|2022-03-29 09:48:40|3436.64|3428.94|3435.15|3427.45|3436.64|3428.94|3434.76|3427.06|34
1648547330000|2022-03-29 09:48:50|3435.14|3427.44|3435.06|3427.36|3435.15|3427.45|3434.57|3426.87|31
1648547340000|2022-03-29 09:49:00|3434.96|3427.26|3433.12|3425.42|3434.96|3427.26|3432.92|3425.22|36
1648547350000|2022-03-29 09:49:10|3433.07|3425.37|3431.71|3424.01|3433.07|3425.37|3431.71|3424.01|33
1648547360000|2022-03-29 09:49:20|3431.72|3424.02|3432.62|3424.92|3432.7|3425|3431.5|3423.8|36
1648547370000|2022-03-29 09:49:30|3432.63|3424.93|3433.1|3425.4|3433.1|3425.4|3431.29|3423.59|30
1648547380000|2022-03-29 09:49:40|3432.87|3425.17|3432.02|3424.32|3433.13|3425.43|3432.02|3424.32|33
1648547390000|2022-03-29 09:49:50|3432.01|3424.31|3432.27|3424.57|3432.86|3425.16|3431.89|3424.19|28
1648547400000|2022-03-29 09:50:00|3432.26|3424.56|3432.42|3424.72|3433.49|3425.79|3432.03|3424.33|31
1648547410000|2022-03-29 09:50:10|3432.39|3424.69|3432.04|3424.34|3432.39|3424.69|3431.52|3423.82|26
1648547420000|2022-03-29 09:50:20|3432.13|3424.43|3430.66|3422.96|3432.13|3424.43|3430.66|3422.96|38
1648547430000|2022-03-29 09:50:30|3430.63|3422.93|3431.93|3424.23|3431.93|3424.23|3430.57|3422.87|28
1648547440000|2022-03-29 09:50:40|3431.97|3424.27|3431.28|3423.58|3432.08|3424.38|3430.87|3423.17|35
1648547450000|2022-03-29 09:50:50|3431.27|3423.57|3430.55|3422.85|3431.54|3423.84|3430.47|3422.77|30
1648547460000|2022-03-29 09:51:00|3430.8|3423.1|3430.72|3423.02|3430.97|3423.27|3430.65|3422.95|30
1648547470000|2022-03-29 09:51:10|3430.8|3423.1|3430.81|3423.11|3431.49|3423.79|3430.24|3422.54|33
1648547480000|2022-03-29 09:51:20|3430.82|3423.12|3430.63|3422.93|3431.33|3423.63|3430.48|3422.78|29
1648547490000|2022-03-29 09:51:30|3430.72|3423.02|3429.66|3421.96|3431.07|3423.37|3429.57|3421.87|32
1648547500000|2022-03-29 09:51:40|3429.46|3421.76|3429.81|3422.11|3430.15|3422.45|3429.39|3421.69|29
1648547510000|2022-03-29 09:51:50|3429.8|3422.1|3430.2|3422.5|3430.7|3423|3429.34|3421.64|28
1648547520000|2022-03-29 09:52:00|3430.49|3422.79|3430.4|3422.7|3430.49|3422.79|3429.63|3421.93|25
1648547530000|2022-03-29 09:52:10|3430.37|3422.67|3429.09|3421.39|3430.37|3422.67|3429.02|3421.32|36
1648547540000|2022-03-29 09:52:20|3429.02|3421.32|3428.29|3420.59|3429.24|3421.54|3428.29|3420.59|27
1648547550000|2022-03-29 09:52:30|3428.37|3420.67|3428.89|3421.19|3429.11|3421.41|3428.37|3420.67|26
1648547560000|2022-03-29 09:52:40|3429.04|3421.34|3428.87|3421.17|3429.11|3421.41|3428.87|3421.17|28
1648547570000|2022-03-29 09:52:50|3428.78|3421.08|3429.22|3421.52|3429.22|3421.52|3428.78|3421.08|18
1648547580000|2022-03-29 09:53:00|3428.93|3421.23|3429.86|3422.16|3430.1|3422.4|3428.93|3421.23|19
1648547590000|2022-03-29 09:53:10|3429.88|3422.18|3430.58|3422.88|3430.69|3422.99|3429.88|3422.18|27
1648547600000|2022-03-29 09:53:20|3430.59|3422.89|3430.32|3422.62|3431.13|3423.43|3430.32|3422.62|23
1648547610000|2022-03-29 09:53:30|3430.31|3422.61|3430.43|3422.73|3430.46|3422.76|3430.08|3422.38|17
1648547620000|2022-03-29 09:53:40|3430.42|3422.72|3430.42|3422.72|3430.56|3422.86|3430.41|3422.71|20
1648547630000|2022-03-29 09:53:50|3430.41|3422.71|3431.26|3423.56|3431.26|3423.56|3430.1|3422.4|28
1648547640000|2022-03-29 09:54:00|3431.32|3423.62|3432.44|3424.74|3433.08|3425.38|3431.2|3423.5|29
1648547650000|2022-03-29 09:54:10|3432.28|3424.58|3432.55|3424.85|3432.55|3424.85|3431.97|3424.27|29
1648547660000|2022-03-29 09:54:20|3432.45|3424.75|3431.93|3424.23|3432.45|3424.75|3431.93|3424.23|14
1648547670000|2022-03-29 09:54:30|3431.92|3424.22|3432.1|3424.4|3432.1|3424.4|3431.16|3423.46|26
1648547680000|2022-03-29 09:54:40|3432.11|3424.41|3432.14|3424.44|3432.18|3424.48|3431.97|3424.27|26
1648547690000|2022-03-29 09:54:50|3432.13|3424.43|3432.2|3424.5|3432.27|3424.57|3432.07|3424.37|27
1648547700000|2022-03-29 09:55:00|3432.22|3424.52|3430.18|3422.48|3432.22|3424.52|3430.14|3422.44|31
1648547710000|2022-03-29 09:55:10|3430.19|3422.49|3429.7|3422|3430.41|3422.71|3429.44|3421.74|29
1648547720000|2022-03-29 09:55:20|3429.71|3422.01|3430.01|3422.31|3430.16|3422.46|3429.69|3421.99|35
1648547730000|2022-03-29 09:55:30|3430|3422.3|3430.21|3422.51|3430.49|3422.79|3429.93|3422.23|18
1648547740000|2022-03-29 09:55:40|3429.98|3422.28|3429.73|3422.03|3430.12|3422.42|3429.63|3421.93|23
1648547750000|2022-03-29 09:55:50|3429.71|3422.01|3429.33|3421.63|3429.71|3422.01|3429.32|3421.62|27
1648547760000|2022-03-29 09:56:00|3429.48|3421.78|3429.81|3422.11|3429.88|3422.18|3429.48|3421.78|25
1648547770000|2022-03-29 09:56:10|3429.8|3422.1|3430.13|3422.43|3430.13|3422.43|3429.75|3422.05|16
1648547780000|2022-03-29 09:56:20|3430.15|3422.45|3430.05|3422.35|3430.16|3422.46|3429.89|3422.19|22
1648547790000|2022-03-29 09:56:30|3430.15|3422.45|3430.04|3422.34|3430.15|3422.45|3430.04|3422.34|9
1648547800000|2022-03-29 09:56:40|3430.06|3422.36|3429.65|3421.95|3430.08|3422.38|3429.55|3421.85|24
1648547810000|2022-03-29 09:56:50|3429.78|3422.08|3430.92|3423.22|3430.92|3423.22|3429.69|3421.99|33
1648547820000|2022-03-29 09:57:00|3430.96|3423.26|3431.54|3423.84|3431.6|3423.9|3430.96|3423.26|17
1648547830000|2022-03-29 09:57:10|3431.53|3423.83|3432.34|3424.64|3432.55|3424.85|3431.53|3423.83|31
1648547840000|2022-03-29 09:57:20|3432.45|3424.75|3432.2|3424.5|3432.45|3424.75|3432.07|3424.37|27
1648547850000|2022-03-29 09:57:30|3432.19|3424.49|3432.27|3424.57|3432.37|3424.67|3432.1|3424.4|29
1648547860000|2022-03-29 09:57:40|3432.16|3424.46|3431.88|3424.18|3432.64|3424.94|3431.8|3424.1|29
1648547870000|2022-03-29 09:57:50|3431.9|3424.2|3432.1|3424.4|3432.41|3424.71|3431.9|3424.2|31
1648547880000|2022-03-29 09:58:00|3432.07|3424.37|3432|3424.3|3432.17|3424.47|3431.99|3424.29|22
1648547890000|2022-03-29 09:58:10|3432.01|3424.31|3431.14|3423.44|3432.01|3424.31|3431.08|3423.38|20
1648547900000|2022-03-29 09:58:20|3431.07|3423.37|3430.86|3423.16|3431.24|3423.54|3430.79|3423.09|18
1648547910000|2022-03-29 09:58:30|3430.89|3423.19|3428.73|3421.03|3430.9|3423.2|3428.71|3421.01|39
1648547920000|2022-03-29 09:58:40|3428.72|3421.02|3429.15|3421.45|3429.15|3421.45|3428.68|3420.98|30
1648547930000|2022-03-29 09:58:50|3429.16|3421.46|3430.77|3423.07|3430.77|3423.07|3428.71|3421.01|36
1648547940000|2022-03-29 09:59:00|3430.48|3422.78|3430.34|3422.64|3430.48|3422.78|3430.25|3422.55|28
1648547950000|2022-03-29 09:59:10|3430.35|3422.65|3428.88|3421.18|3430.43|3422.73|3428.88|3421.18|28
1648547960000|2022-03-29 09:59:20|3428.75|3421.05|3429.21|3421.51|3429.28|3421.58|3428.57|3420.87|30
1648547970000|2022-03-29 09:59:30|3429.22|3421.52|3429.89|3422.19|3430.22|3422.52|3429|3421.3|29
1648547980000|2022-03-29 09:59:40|3429.91|3422.21|3430.71|3423.01|3431.68|3423.98|3429.91|3422.21|36
1648547990000|2022-03-29 09:59:50|3430.7|3423|3432.09|3424.39|3432.23|3424.53|3430.7|3423|33
1648548000000|2022-03-29 10:00:00|3432.2|3424.5|3432.89|3425.19|3433.13|3425.43|3431.88|3424.18|36
1648548010000|2022-03-29 10:00:10|3432.95|3425.25|3431.48|3423.78|3433.03|3425.33|3431.48|3423.78|32
1648548020000|2022-03-29 10:00:20|3431.35|3423.65|3431.3|3423.6|3431.35|3423.65|3430.62|3422.92|31
1648548030000|2022-03-29 10:00:30|3431.05|3423.35|3430.04|3422.34|3431.05|3423.35|3429.91|3422.21|31
1648548040000|2022-03-29 10:00:40|3430.09|3422.39|3428.53|3420.83|3430.09|3422.39|3428.53|3420.83|27
1648548050000|2022-03-29 10:00:50|3428.51|3420.81|3428.71|3421.01|3429.1|3421.4|3428.51|3420.81|35
1648548060000|2022-03-29 10:01:00|3428.73|3421.03|3428.6|3420.9|3428.74|3421.04|3428.51|3420.81|14
1648548070000|2022-03-29 10:01:10|3428.62|3420.92|3428.37|3420.67|3428.65|3420.95|3428.35|3420.65|26
1648548080000|2022-03-29 10:01:20|3428.23|3420.53|3427.87|3420.17|3428.23|3420.53|3426.63|3418.93|32
1648548090000|2022-03-29 10:01:30|3427.96|3420.26|3427.66|3419.96|3428.07|3420.37|3427.66|3419.96|18
1648548100000|2022-03-29 10:01:40|3427.67|3419.97|3428.74|3421.04|3428.87|3421.17|3427.67|3419.97|23
1648548110000|2022-03-29 10:01:50|3428.55|3420.85|3428.65|3420.95|3428.65|3420.95|3428.48|3420.78|9
1648548120000|2022-03-29 10:02:00|3428.64|3420.94|3428.92|3421.22|3429.01|3421.31|3428.01|3420.31|28
1648548130000|2022-03-29 10:02:10|3428.66|3420.96|3428.68|3420.98|3428.84|3421.14|3428.16|3420.46|16
1648548140000|2022-03-29 10:02:20|3428.7|3421|3430.17|3422.47|3430.21|3422.51|3428.48|3420.78|35
1648548150000|2022-03-29 10:02:30|3430.24|3422.54|3429.83|3422.13|3430.48|3422.78|3429.83|3422.13|27
1648548160000|2022-03-29 10:02:40|3429.72|3422.02|3429.57|3421.87|3429.86|3422.16|3429.46|3421.76|28
1648548170000|2022-03-29 10:02:50|3429.56|3421.86|3429.54|3421.84|3429.63|3421.93|3429.51|3421.81|24
1648548180000|2022-03-29 10:03:00|3429.61|3421.91|3431.15|3423.45|3431.22|3423.52|3429.5|3421.8|19
1648548190000|2022-03-29 10:03:10|3431.07|3423.37|3431.19|3423.49|3431.66|3423.96|3431.06|3423.36|25
1648548200000|2022-03-29 10:03:20|3431.4|3423.7|3431.52|3423.82|3431.66|3423.96|3431.15|3423.45|31
1648548210000|2022-03-29 10:03:30|3431.65|3423.95|3431.64|3423.94|3431.86|3424.16|3431.51|3423.81|26
1648548220000|2022-03-29 10:03:40|3431.7|3424|3433.46|3425.76|3433.63|3425.93|3431.54|3423.84|19
1648548230000|2022-03-29 10:03:50|3433.97|3426.27|3434.26|3426.56|3434.63|3426.93|3432.93|3425.23|29
1648548240000|2022-03-29 10:04:00|3434.66|3426.96|3434.6|3426.9|3434.9|3427.2|3433.13|3425.43|38
1648548250000|2022-03-29 10:04:10|3435.2|3427.5|3434.43|3426.73|3435.36|3427.66|3434.25|3426.55|36
1648548260000|2022-03-29 10:04:20|3434.41|3426.71|3434.65|3426.95|3436.1|3428.4|3433.77|3426.07|33
1648548270000|2022-03-29 10:04:30|3434.81|3427.11|3434.29|3426.59|3434.9|3427.2|3434.19|3426.49|34
1648548280000|2022-03-29 10:04:40|3434.84|3427.14|3434.87|3427.17|3435.61|3427.91|3434.23|3426.53|37
1648548290000|2022-03-29 10:04:50|3435.49|3427.79|3436.32|3428.62|3437.07|3429.37|3434.85|3427.15|31
1648548300000|2022-03-29 10:05:00|3436.69|3428.99|3435.78|3428.08|3437.09|3429.39|3435.68|3427.98|35
1648548310000|2022-03-29 10:05:10|3435.85|3428.15|3436.1|3428.4|3436.35|3428.65|3435.8|3428.1|33
1648548320000|2022-03-29 10:05:20|3436.11|3428.41|3435.81|3428.11|3436.18|3428.48|3435.81|3428.11|33
1648548330000|2022-03-29 10:05:30|3435.77|3428.07|3435.69|3427.99|3435.97|3428.27|3435.51|3427.81|26
1648548340000|2022-03-29 10:05:40|3435.68|3427.98|3434.77|3427.07|3435.68|3427.98|3434.75|3427.05|17
1648548350000|2022-03-29 10:05:50|3434.49|3426.79|3434.23|3426.53|3434.69|3426.99|3434.06|3426.36|24
1648548360000|2022-03-29 10:06:00|3434.14|3426.44|3433.69|3425.99|3434.14|3426.44|3433.69|3425.99|18
1648548370000|2022-03-29 10:06:10|3433.85|3426.15|3432.85|3425.15|3433.85|3426.15|3432.66|3424.96|31
1648548380000|2022-03-29 10:06:20|3432.92|3425.22|3433.39|3425.69|3434.32|3426.62|3432.92|3425.22|22
1648548390000|2022-03-29 10:06:30|3433.47|3425.77|3433.26|3425.56|3433.99|3426.29|3433.26|3425.56|33
1648548400000|2022-03-29 10:06:40|3433.31|3425.61|3433.1|3425.4|3433.47|3425.77|3432.82|3425.12|29
1648548410000|2022-03-29 10:06:50|3433.17|3425.47|3433.32|3425.62|3433.95|3426.25|3432.84|3425.14|30
1648548420000|2022-03-29 10:07:00|3433.56|3425.86|3433.33|3425.63|3433.62|3425.92|3433.08|3425.38|21
1648548430000|2022-03-29 10:07:10|3433.21|3425.51|3432.08|3424.38|3433.38|3425.68|3431.58|3423.88|32
1648548440000|2022-03-29 10:07:20|3432.5|3424.8|3432.56|3424.86|3432.65|3424.95|3431.91|3424.21|22
1648548450000|2022-03-29 10:07:30|3432.19|3424.49|3432.74|3425.04|3433.17|3425.47|3432.19|3424.49|11
1648548460000|2022-03-29 10:07:40|3433.17|3425.47|3433|3425.3|3433.29|3425.59|3432.54|3424.84|32
1648548470000|2022-03-29 10:07:50|3433.02|3425.32|3433.74|3426.04|3433.8|3426.1|3433.02|3425.32|28
1648548480000|2022-03-29 10:08:00|3433.68|3425.98|3433.39|3425.69|3433.72|3426.02|3433.24|3425.54|25
1648548490000|2022-03-29 10:08:10|3433.38|3425.68|3433.35|3425.65|3433.41|3425.71|3433.3|3425.6|19
1648548500000|2022-03-29 10:08:20|3433.34|3425.64|3433.42|3425.72|3433.48|3425.78|3433.04|3425.34|26
1648548510000|2022-03-29 10:08:30|3433.4|3425.7|3433.04|3425.34|3433.44|3425.74|3433.04|3425.34|9
1648548520000|2022-03-29 10:08:40|3432.99|3425.29|3433.15|3425.45|3433.15|3425.45|3432.99|3425.29|6
1648548530000|2022-03-29 10:08:50|3433.11|3425.41|3431.04|3423.34|3433.48|3425.78|3431.04|3423.34|28
1648548540000|2022-03-29 10:09:00|3431.6|3423.9|3432.88|3425.18|3433|3425.3|3430.74|3423.04|28
1648548550000|2022-03-29 10:09:10|3432.9|3425.2|3433.36|3425.66|3433.4|3425.7|3432.9|3425.2|20
1648548560000|2022-03-29 10:09:20|3433.27|3425.57|3433.29|3425.59|3433.39|3425.69|3433.24|3425.54|31
1648548570000|2022-03-29 10:09:30|3433.28|3425.58|3432.43|3424.73|3433.28|3425.58|3432.36|3424.66|24
1648548580000|2022-03-29 10:09:40|3432.48|3424.78|3432.45|3424.75|3432.5|3424.8|3432.28|3424.58|11
1648548590000|2022-03-29 10:09:50|3432.44|3424.74|3432.34|3424.64|3432.49|3424.79|3432.31|3424.61|12
1648548600000|2022-03-29 10:10:00|3432.67|3424.97|3431.89|3424.19|3433.29|3425.59|3431.89|3424.19|27
1648548610000|2022-03-29 10:10:10|3431.46|3423.76|3432.19|3424.49|3432.63|3424.93|3431.46|3423.76|30
1648548620000|2022-03-29 10:10:20|3432.07|3424.37|3432.39|3424.69|3433.43|3425.73|3431.66|3423.96|32
1648548630000|2022-03-29 10:10:30|3432.46|3424.76|3432.39|3424.69|3433.37|3425.67|3432.36|3424.66|30
1648548640000|2022-03-29 10:10:40|3432.66|3424.96|3431.56|3423.86|3432.83|3425.13|3431.56|3423.86|31
1648548650000|2022-03-29 10:10:50|3431.55|3423.85|3431.55|3423.85|3431.78|3424.08|3431.34|3423.64|21
1648548660000|2022-03-29 10:11:00|3431.61|3423.91|3432.43|3424.73|3433.23|3425.53|3431.61|3423.91|34
1648548670000|2022-03-29 10:11:10|3432.72|3425.02|3432.66|3424.96|3433.44|3425.74|3432.4|3424.7|29
1648548680000|2022-03-29 10:11:20|3433.41|3425.71|3432.3|3424.6|3433.41|3425.71|3432.3|3424.6|29
1648548690000|2022-03-29 10:11:30|3432.29|3424.59|3432.15|3424.45|3432.92|3425.22|3431.94|3424.24|26
1648548700000|2022-03-29 10:11:40|3432.16|3424.46|3431.58|3423.88|3432.63|3424.93|3431.58|3423.88|30
1648548710000|2022-03-29 10:11:50|3432.05|3424.35|3430.98|3423.28|3432.05|3424.35|3430.98|3423.28|30
1648548720000|2022-03-29 10:12:00|3430.91|3423.21|3430.92|3423.22|3431.44|3423.74|3430.51|3422.81|38
1648548730000|2022-03-29 10:12:10|3431.14|3423.44|3430.35|3422.65|3431.23|3423.53|3430.35|3422.65|32
1648548740000|2022-03-29 10:12:20|3430.33|3422.63|3430.19|3422.49|3431|3423.3|3430.19|3422.49|22
1648548750000|2022-03-29 10:12:30|3430.17|3422.47|3429.86|3422.16|3430.41|3422.71|3429.86|3422.16|21
1648548760000|2022-03-29 10:12:40|3430.12|3422.42|3430.51|3422.81|3431.5|3423.8|3429.96|3422.26|25
1648548770000|2022-03-29 10:12:50|3430.47|3422.77|3430.19|3422.49|3431|3423.3|3430.03|3422.33|24
1648548780000|2022-03-29 10:13:00|3430.2|3422.5|3429.35|3421.65|3430.46|3422.76|3428.99|3421.29|35
1648548790000|2022-03-29 10:13:10|3430.08|3422.38|3429.08|3421.38|3430.25|3422.55|3429.08|3421.38|32
1648548800000|2022-03-29 10:13:20|3429.41|3421.71|3429.13|3421.43|3429.41|3421.71|3428.39|3420.69|32
1648548810000|2022-03-29 10:13:30|3429.12|3421.42|3428.85|3421.15|3429.33|3421.63|3428.6|3420.9|18
1648548820000|2022-03-29 10:13:40|3429.01|3421.31|3428.53|3420.83|3429.21|3421.51|3428.53|3420.83|28
1648548830000|2022-03-29 10:13:50|3428.45|3420.75|3428.09|3420.39|3428.45|3420.75|3427.93|3420.23|30
1648548840000|2022-03-29 10:14:00|3428.08|3420.38|3428.54|3420.84|3428.54|3420.84|3428.03|3420.33|26
1648548850000|2022-03-29 10:14:10|3428.5|3420.8|3427.62|3419.92|3429.01|3421.31|3427.62|3419.92|33
1648548860000|2022-03-29 10:14:20|3427.9|3420.2|3428.11|3420.41|3429.06|3421.36|3427.48|3419.78|31
1648548870000|2022-03-29 10:14:30|3428.98|3421.28|3429.32|3421.62|3429.32|3421.62|3427.89|3420.19|20
1648548880000|2022-03-29 10:14:40|3428.55|3420.85|3428.27|3420.57|3429.29|3421.59|3428.27|3420.57|18
1648548890000|2022-03-29 10:14:50|3428.32|3420.62|3429.2|3421.5|3429.25|3421.55|3428.27|3420.57|20
1648548900000|2022-03-29 10:15:00|3429.06|3421.36|3427.97|3420.27|3429.06|3421.36|3427.97|3420.27|32
1648548910000|2022-03-29 10:15:10|3427.96|3420.26|3426.6|3418.9|3427.96|3420.26|3426.6|3418.9|33
1648548920000|2022-03-29 10:15:20|3426.79|3419.09|3427.24|3419.54|3427.25|3419.55|3426.72|3419.02|36
1648548930000|2022-03-29 10:15:30|3427.25|3419.55|3427.59|3419.89|3427.59|3419.89|3426.7|3419|29
1648548940000|2022-03-29 10:15:40|3427.76|3420.06|3428.19|3420.49|3428.38|3420.68|3427.49|3419.79|32
1648548950000|2022-03-29 10:15:50|3428.18|3420.48|3429.47|3421.77|3429.5|3421.8|3427.73|3420.03|31
1648548960000|2022-03-29 10:16:00|3429.65|3421.95|3429.16|3421.46|3429.72|3422.02|3428.93|3421.23|32
1648548970000|2022-03-29 10:16:10|3429.06|3421.36|3429.6|3421.9|3429.96|3422.26|3429.06|3421.36|28
1648548980000|2022-03-29 10:16:20|3429.14|3421.44|3428.91|3421.21|3429.78|3422.08|3428.86|3421.16|33
1648548990000|2022-03-29 10:16:30|3428.96|3421.26|3428.1|3420.4|3429.03|3421.33|3428.1|3420.4|34
1648549000000|2022-03-29 10:16:40|3428.66|3420.96|3428.25|3420.55|3429.04|3421.34|3427.82|3420.12|30
1648549010000|2022-03-29 10:16:50|3428.15|3420.45|3427.59|3419.89|3428.66|3420.96|3427.44|3419.74|38
1648549020000|2022-03-29 10:17:00|3427.67|3419.97|3427.28|3419.58|3428.13|3420.43|3427.28|3419.58|27
1648549030000|2022-03-29 10:17:10|3427.8|3420.1|3426.98|3419.28|3427.83|3420.13|3426.96|3419.26|27
1648549040000|2022-03-29 10:17:20|3426.97|3419.27|3424.43|3416.73|3427.38|3419.68|3424.43|3416.73|33
1648549050000|2022-03-29 10:17:30|3424.4|3416.7|3424.6|3416.9|3424.73|3417.03|3423.33|3415.63|39
1648549060000|2022-03-29 10:17:40|3424.63|3416.93|3425.44|3417.74|3425.98|3418.28|3424|3416.3|32
1648549070000|2022-03-29 10:17:50|3425.45|3417.75|3424.06|3416.36|3425.71|3418.01|3424.01|3416.31|35
1648549080000|2022-03-29 10:18:00|3424.66|3416.96|3424.27|3416.57|3424.76|3417.06|3423.92|3416.22|29
1648549090000|2022-03-29 10:18:10|3424.26|3416.56|3423.89|3416.19|3424.38|3416.68|3423.89|3416.19|27
1648549100000|2022-03-29 10:18:20|3423.6|3415.9|3424.09|3416.39|3424.17|3416.47|3423.57|3415.87|32
1648549110000|2022-03-29 10:18:30|3424.07|3416.37|3423.57|3415.87|3424.1|3416.4|3423.57|3415.87|20
1648549120000|2022-03-29 10:18:40|3423.66|3415.96|3423.66|3415.96|3424.04|3416.34|3423.63|3415.93|23
1648549130000|2022-03-29 10:18:50|3423.72|3416.02|3423.67|3415.97|3423.81|3416.11|3423.66|3415.96|20
1648549140000|2022-03-29 10:19:00|3423.72|3416.02|3423.88|3416.18|3423.99|3416.29|3423.65|3415.95|28
1648549150000|2022-03-29 10:19:10|3423.87|3416.17|3424.5|3416.8|3424.55|3416.85|3423.87|3416.17|23
1648549160000|2022-03-29 10:19:20|3424.49|3416.79|3424.46|3416.76|3424.56|3416.86|3424.43|3416.73|18
1648549170000|2022-03-29 10:19:30|3424.45|3416.75|3424.42|3416.72|3424.53|3416.83|3424.33|3416.63|27
1648549180000|2022-03-29 10:19:40|3424.41|3416.71|3424.84|3417.14|3424.84|3417.14|3424.4|3416.7|18
1648549190000|2022-03-29 10:19:50|3424.89|3417.19|3424.67|3416.97|3425.26|3417.56|3424.65|3416.95|21
1648549200000|2022-03-29 10:20:00|3424.72|3417.02|3424.13|3416.43|3424.72|3417.02|3423.97|3416.27|27
1648549210000|2022-03-29 10:20:10|3424.68|3416.98|3423.31|3415.61|3424.75|3417.05|3422.81|3415.11|30
1648549220000|2022-03-29 10:20:20|3422.63|3414.93|3422.74|3415.04|3423.47|3415.77|3422.63|3414.93|31
1648549230000|2022-03-29 10:20:30|3422.75|3415.05|3422.29|3414.59|3423.56|3415.86|3422.04|3414.34|32
1648549240000|2022-03-29 10:20:40|3421.79|3414.09|3420.79|3413.09|3422.56|3414.86|3420.11|3412.41|34
1648549250000|2022-03-29 10:20:50|3420.86|3413.16|3421.51|3413.81|3421.73|3414.03|3420.28|3412.58|38
1648549260000|2022-03-29 10:21:00|3421.86|3414.16|3421.23|3413.53|3422.46|3414.76|3420.86|3413.16|38
1648549270000|2022-03-29 10:21:10|3421.9|3414.2|3420.45|3412.75|3421.94|3414.24|3420.1|3412.4|36
1648549280000|2022-03-29 10:21:20|3420.47|3412.77|3420.16|3412.46|3420.73|3413.03|3420.02|3412.32|32
1648549290000|2022-03-29 10:21:30|3420.15|3412.45|3421.91|3414.21|3422.17|3414.47|3419.91|3412.21|26
1648549300000|2022-03-29 10:21:40|3421.89|3414.19|3421.55|3413.85|3422.66|3414.96|3421.51|3413.81|34
1648549310000|2022-03-29 10:21:50|3421.7|3414|3422.48|3414.78|3422.58|3414.88|3421.54|3413.84|25
1648549320000|2022-03-29 10:22:00|3422.56|3414.86|3422.76|3415.06|3422.8|3415.1|3422.54|3414.84|24
1648549330000|2022-03-29 10:22:10|3422.77|3415.07|3423.53|3415.83|3424.43|3416.73|3422.77|3415.07|30
1648549340000|2022-03-29 10:22:20|3423.55|3415.85|3424.28|3416.58|3425.14|3417.44|3423.55|3415.85|28
1648549350000|2022-03-29 10:22:30|3424.32|3416.62|3425.27|3417.57|3425.48|3417.78|3424.32|3416.62|34
1648549360000|2022-03-29 10:22:40|3425.26|3417.56|3425.84|3418.14|3426.68|3418.98|3425.11|3417.41|32
1648549370000|2022-03-29 10:22:50|3425.96|3418.26|3426.1|3418.4|3426.84|3419.14|3425.92|3418.22|31
1648549380000|2022-03-29 10:23:00|3426.07|3418.37|3425.64|3417.94|3426.22|3418.52|3425.47|3417.77|28
1648549390000|2022-03-29 10:23:10|3425.79|3418.09|3425.23|3417.53|3425.79|3418.09|3425.23|3417.53|22
1648549400000|2022-03-29 10:23:20|3425.21|3417.51|3424.89|3417.19|3425.21|3417.51|3424.87|3417.17|25
1648549410000|2022-03-29 10:23:30|3424.87|3417.17|3424.91|3417.21|3424.95|3417.25|3424.87|3417.17|17
1648549420000|2022-03-29 10:23:40|3424.93|3417.23|3424.54|3416.84|3425.47|3417.77|3424.54|3416.84|28
1648549430000|2022-03-29 10:23:50|3425.19|3417.49|3425.25|3417.55|3425.43|3417.73|3424.24|3416.54|30
1648549440000|2022-03-29 10:24:00|3424.32|3416.62|3423.76|3416.06|3425.22|3417.52|3423.61|3415.91|32
1648549450000|2022-03-29 10:24:10|3423.84|3416.14|3424.52|3416.82|3424.88|3417.18|3423.84|3416.14|35
1648549460000|2022-03-29 10:24:20|3424.53|3416.83|3424.23|3416.53|3424.92|3417.22|3424.18|3416.48|37
1648549470000|2022-03-29 10:24:30|3424.16|3416.46|3424.22|3416.52|3425.03|3417.33|3423.8|3416.1|33
1648549480000|2022-03-29 10:24:40|3424.21|3416.51|3424.79|3417.09|3424.98|3417.28|3424.01|3416.31|23
1648549490000|2022-03-29 10:24:50|3424.94|3417.24|3423.95|3416.25|3424.98|3417.28|3423.91|3416.21|31
1648549500000|2022-03-29 10:25:00|3423.97|3416.27|3424.97|3417.27|3425.07|3417.37|3423.85|3416.15|29
1648549510000|2022-03-29 10:25:10|3425.01|3417.31|3424.71|3417.01|3425.3|3417.6|3424.71|3417.01|21
1648549520000|2022-03-29 10:25:20|3424.78|3417.08|3424.75|3417.05|3424.83|3417.13|3424.58|3416.88|24
1648549530000|2022-03-29 10:25:30|3424.74|3417.04|3424.55|3416.85|3424.81|3417.11|3424.55|3416.85|23
1648549540000|2022-03-29 10:25:40|3424.57|3416.87|3424.75|3417.05|3425.44|3417.74|3424.54|3416.84|26
1648549550000|2022-03-29 10:25:50|3424.74|3417.04|3424.68|3416.98|3425.49|3417.79|3424.58|3416.88|33
1648549560000|2022-03-29 10:26:00|3424.75|3417.05|3424.63|3416.93|3425.58|3417.88|3424.59|3416.89|30
1648549570000|2022-03-29 10:26:10|3424.65|3416.95|3424.16|3416.46|3424.74|3417.04|3424.14|3416.44|19
1648549580000|2022-03-29 10:26:20|3424.15|3416.45|3424.17|3416.47|3424.3|3416.6|3424.13|3416.43|28
1648549590000|2022-03-29 10:26:30|3424.12|3416.42|3424.4|3416.7|3424.5|3416.8|3423.94|3416.24|23
1648549600000|2022-03-29 10:26:40|3424.44|3416.74|3424.46|3416.76|3424.46|3416.76|3424.08|3416.38|20
1648549610000|2022-03-29 10:26:50|3424.57|3416.87|3424.39|3416.69|3424.85|3417.15|3424.04|3416.34|21
1648549620000|2022-03-29 10:27:00|3424.4|3416.7|3424.58|3416.88|3425.41|3417.71|3424.18|3416.48|26
1648549630000|2022-03-29 10:27:10|3424.9|3417.2|3425.41|3417.71|3425.6|3417.9|3424.9|3417.2|32
1648549640000|2022-03-29 10:27:20|3425.7|3418|3426.21|3418.51|3426.43|3418.73|3425.65|3417.95|36
1648549650000|2022-03-29 10:27:30|3426.28|3418.58|3426.46|3418.76|3426.46|3418.76|3426.13|3418.43|29
1648549660000|2022-03-29 10:27:40|3426.51|3418.81|3426.54|3418.84|3426.62|3418.92|3426.45|3418.75|28
1648549670000|2022-03-29 10:27:50|3426.53|3418.83|3427.17|3419.47|3427.17|3419.47|3426.34|3418.64|31
1648549680000|2022-03-29 10:28:00|3427.18|3419.48|3428.06|3420.36|3428.06|3420.36|3427.12|3419.42|24
1648549690000|2022-03-29 10:28:10|3428.12|3420.42|3429.37|3421.67|3429.39|3421.69|3428.12|3420.42|38
1648549700000|2022-03-29 10:28:20|3429.39|3421.69|3429.37|3421.67|3430.39|3422.69|3429.31|3421.61|34
1648549710000|2022-03-29 10:28:30|3429.22|3421.52|3429.52|3421.82|3429.52|3421.82|3428.52|3420.82|31
1648549720000|2022-03-29 10:28:40|3428.85|3421.15|3430.25|3422.55|3430.25|3422.55|3428.75|3421.05|26
1648549730000|2022-03-29 10:28:50|3429.94|3422.24|3430.08|3422.38|3430.49|3422.79|3429.94|3422.24|34
1648549740000|2022-03-29 10:29:00|3430.13|3422.43|3430.42|3422.72|3431.31|3423.61|3430.13|3422.43|35
1648549750000|2022-03-29 10:29:10|3430.4|3422.7|3430.88|3423.18|3430.96|3423.26|3430.11|3422.41|33
1648549760000|2022-03-29 10:29:20|3430.87|3423.17|3430.94|3423.24|3430.97|3423.27|3430.08|3422.38|29
1648549770000|2022-03-29 10:29:30|3431.04|3423.34|3430.39|3422.69|3431.04|3423.34|3430.21|3422.51|35
1648549780000|2022-03-29 10:29:40|3430.28|3422.58|3430.14|3422.44|3431.08|3423.38|3430.14|3422.44|33
1648549790000|2022-03-29 10:29:50|3430.22|3422.52|3430.46|3422.76|3430.93|3423.23|3429.99|3422.29|29
1648549800000|2022-03-29 10:30:00|3430|3422.3|3430.53|3422.83|3430.59|3422.89|3429.9|3422.2|36
1648549810000|2022-03-29 10:30:10|3430.19|3422.49|3429.27|3421.57|3430.19|3422.49|3429.01|3421.31|37
1648549820000|2022-03-29 10:30:20|3429.31|3421.61|3429.13|3421.43|3429.7|3422|3429.13|3421.43|29
1648549830000|2022-03-29 10:30:30|3429.12|3421.42|3429.72|3422.02|3429.73|3422.03|3429.12|3421.42|21
1648549840000|2022-03-29 10:30:40|3429.73|3422.03|3430.1|3422.4|3430.23|3422.53|3429.73|3422.03|26
1648549850000|2022-03-29 10:30:50|3430.17|3422.47|3429.63|3421.93|3430.17|3422.47|3429.53|3421.83|27
1648549860000|2022-03-29 10:31:00|3429.64|3421.94|3429.31|3421.61|3429.77|3422.07|3429.22|3421.52|26
1648549870000|2022-03-29 10:31:10|3429.32|3421.62|3428.96|3421.26|3429.46|3421.76|3428.96|3421.26|30
1648549880000|2022-03-29 10:31:20|3428.95|3421.25|3428.04|3420.34|3429.05|3421.35|3428.04|3420.34|36
1648549890000|2022-03-29 10:31:30|3428.14|3420.44|3428.02|3420.32|3428.6|3420.9|3427.86|3420.16|25
1648549900000|2022-03-29 10:31:40|3428.08|3420.38|3427.9|3420.2|3428.58|3420.88|3427.65|3419.95|16
1648549910000|2022-03-29 10:31:50|3427.45|3419.75|3427.81|3420.11|3428.37|3420.67|3427.39|3419.69|38
1648549920000|2022-03-29 10:32:00|3427.72|3420.02|3427.65|3419.95|3428.28|3420.58|3427.59|3419.89|34
1648549930000|2022-03-29 10:32:10|3427.66|3419.96|3427.68|3419.98|3427.68|3419.98|3427.58|3419.88|26
1648549940000|2022-03-29 10:32:20|3427.67|3419.97|3427.48|3419.78|3427.74|3420.04|3427.48|3419.78|15
1648549950000|2022-03-29 10:32:30|3427.46|3419.76|3427.39|3419.69|3427.49|3419.79|3427.39|3419.69|10
1648549960000|2022-03-29 10:32:40|3427.46|3419.76|3427.32|3419.62|3427.46|3419.76|3427.32|3419.62|14
1648549970000|2022-03-29 10:32:50|3427.33|3419.63|3426.47|3418.77|3427.39|3419.69|3426.47|3418.77|23
1648549980000|2022-03-29 10:33:00|3426.46|3418.76|3426.15|3418.45|3426.53|3418.83|3426.15|3418.45|11
1648549990000|2022-03-29 10:33:10|3426.36|3418.66|3427.95|3420.25|3427.95|3420.25|3426.36|3418.66|27
1648550000000|2022-03-29 10:33:20|3427.37|3419.67|3427.77|3420.07|3428.45|3420.75|3427.26|3419.56|30
1648550010000|2022-03-29 10:33:30|3427.78|3420.08|3428.34|3420.64|3428.34|3420.64|3427.75|3420.05|8
1648550020000|2022-03-29 10:33:40|3427.86|3420.16|3427.88|3420.18|3428.39|3420.69|3427.69|3419.99|29
1648550030000|2022-03-29 10:33:50|3427.87|3420.17|3428.33|3420.63|3428.68|3420.98|3427.87|3420.17|34
1648550040000|2022-03-29 10:34:00|3427.85|3420.15|3428.09|3420.39|3428.59|3420.89|3427.85|3420.15|26
1648550050000|2022-03-29 10:34:10|3428.33|3420.63|3428.49|3420.79|3429.42|3421.72|3428.33|3420.63|22
1648550060000|2022-03-29 10:34:20|3428.42|3420.72|3430.34|3422.64|3430.34|3422.64|3428.42|3420.72|22
1648550070000|2022-03-29 10:34:30|3429.46|3421.76|3428.6|3420.9|3430.34|3422.64|3428.46|3420.76|36
1648550080000|2022-03-29 10:34:40|3428.45|3420.75|3428.94|3421.24|3428.94|3421.24|3428.42|3420.72|28
1648550090000|2022-03-29 10:34:50|3428.88|3421.18|3428.73|3421.03|3428.97|3421.27|3428.73|3421.03|26
1648550100000|2022-03-29 10:35:00|3428.64|3420.94|3428.93|3421.23|3429|3421.3|3428.34|3420.64|27
1648550110000|2022-03-29 10:35:10|3429.01|3421.31|3428.45|3420.75|3429.02|3421.32|3428.34|3420.64|16
1648550120000|2022-03-29 10:35:20|3428.43|3420.73|3428.09|3420.39|3428.53|3420.83|3427.76|3420.06|37
1648550130000|2022-03-29 10:35:30|3428.07|3420.37|3428.57|3420.87|3428.58|3420.88|3428.07|3420.37|30
1648550140000|2022-03-29 10:35:40|3428.33|3420.63|3429.61|3421.91|3429.77|3422.07|3428.33|3420.63|31
1648550150000|2022-03-29 10:35:50|3429.75|3422.05|3429.37|3421.67|3430.14|3422.44|3429.21|3421.51|27
1648550160000|2022-03-29 10:36:00|3429.21|3421.51|3429.22|3421.52|3429.5|3421.8|3429.17|3421.47|30
1648550170000|2022-03-29 10:36:10|3429.24|3421.54|3429.61|3421.91|3429.7|3422|3429.23|3421.53|22
1648550180000|2022-03-29 10:36:20|3429.32|3421.62|3430.61|3422.91|3430.61|3422.91|3428.95|3421.25|26
1648550190000|2022-03-29 10:36:30|3429.85|3422.15|3431.01|3423.31|3431.34|3423.64|3429.85|3422.15|26
1648550200000|2022-03-29 10:36:40|3431.06|3423.36|3430.93|3423.23|3431.23|3423.53|3430.93|3423.23|25
1648550210000|2022-03-29 10:36:50|3430.91|3423.21|3430.94|3423.24|3431.17|3423.47|3430.87|3423.17|31
1648550220000|2022-03-29 10:37:00|3430.97|3423.27|3431.05|3423.35|3431.14|3423.44|3430.85|3423.15|23
1648550230000|2022-03-29 10:37:10|3431.04|3423.34|3430.85|3423.15|3431.18|3423.48|3430.85|3423.15|28
1648550240000|2022-03-29 10:37:20|3431.08|3423.38|3432.18|3424.48|3432.28|3424.58|3431.01|3423.31|21
1648550250000|2022-03-29 10:37:30|3432|3424.3|3432.48|3424.78|3433.25|3425.55|3431.42|3423.72|32
1648550260000|2022-03-29 10:37:40|3432.53|3424.83|3432.29|3424.59|3433.2|3425.5|3431.66|3423.96|31
1648550270000|2022-03-29 10:37:50|3432.13|3424.43|3432.1|3424.4|3432.29|3424.59|3431.95|3424.25|30
1648550280000|2022-03-29 10:38:00|3432.13|3424.43|3432.07|3424.37|3432.23|3424.53|3431.86|3424.16|25
1648550290000|2022-03-29 10:38:10|3432.11|3424.41|3431.99|3424.29|3432.2|3424.5|3431.99|3424.29|16
1648550300000|2022-03-29 10:38:20|3432.14|3424.44|3432.14|3424.44|3432.27|3424.57|3432.07|3424.37|11
1648550310000|2022-03-29 10:38:30|3432.31|3424.61|3432.25|3424.55|3432.44|3424.74|3432.12|3424.42|16
1648550320000|2022-03-29 10:38:40|3431.92|3424.22|3432.36|3424.66|3432.36|3424.66|3431.89|3424.19|19
1648550330000|2022-03-29 10:38:50|3432.29|3424.59|3433.15|3425.45|3433.56|3425.86|3432.27|3424.57|24
1648550340000|2022-03-29 10:39:00|3432.31|3424.61|3432.4|3424.7|3433.12|3425.42|3432.01|3424.31|15
1648550350000|2022-03-29 10:39:10|3432.52|3424.82|3432.52|3424.82|3433.18|3425.48|3432.48|3424.78|24
1648550360000|2022-03-29 10:39:20|3432.71|3425.01|3432.6|3424.9|3433.14|3425.44|3431.82|3424.12|22
1648550370000|2022-03-29 10:39:30|3432.59|3424.89|3431.54|3423.84|3432.61|3424.91|3431.54|3423.84|23
1648550380000|2022-03-29 10:39:40|3431.53|3423.83|3430.94|3423.24|3431.65|3423.95|3430.92|3423.22|26
1648550390000|2022-03-29 10:39:50|3431.1|3423.4|3431.55|3423.85|3431.61|3423.91|3431.1|3423.4|21
1648550400000|2022-03-29 10:40:00|3431.6|3423.9|3431.51|3423.81|3431.6|3423.9|3431.19|3423.49|30
1648550410000|2022-03-29 10:40:10|3431.44|3423.74|3431.72|3424.02|3431.84|3424.14|3431.41|3423.71|24
1648550420000|2022-03-29 10:40:20|3431.73|3424.03|3432.51|3424.81|3432.52|3424.82|3431.73|3424.03|17
1648550430000|2022-03-29 10:40:30|3432.38|3424.68|3432.72|3425.02|3432.72|3425.02|3431.88|3424.18|20
1648550440000|2022-03-29 10:40:40|3432.08|3424.38|3432.28|3424.58|3432.77|3425.07|3431.88|3424.18|12
1648550450000|2022-03-29 10:40:50|3431.91|3424.21|3432.61|3424.91|3432.68|3424.98|3431.5|3423.8|12
1648550460000|2022-03-29 10:41:00|3432.54|3424.84|3432.18|3424.48|3432.68|3424.98|3432.15|3424.45|6
1648550480000|2022-03-29 10:41:20|3432.48|3424.78|3433.04|3425.34|3433.05|3425.35|3432.48|3424.78|6
1648550490000|2022-03-29 10:41:30|3433.03|3425.33|3433.39|3425.69|3433.48|3425.78|3432.99|3425.29|29
1648550500000|2022-03-29 10:41:40|3433.37|3425.67|3433.71|3426.01|3433.84|3426.14|3433.37|3425.67|23
1648550510000|2022-03-29 10:41:50|3433.75|3426.05|3433.74|3426.04|3433.86|3426.16|3433.47|3425.77|27
1648550520000|2022-03-29 10:42:00|3433.76|3426.06|3433.7|3426|3434.36|3426.66|3433.3|3425.6|31
1648550530000|2022-03-29 10:42:10|3433.75|3426.05|3434.05|3426.35|3434.05|3426.35|3433.71|3426.01|24
1648550540000|2022-03-29 10:42:20|3434.04|3426.34|3434.18|3426.48|3434.3|3426.6|3433.97|3426.27|26
1648550550000|2022-03-29 10:42:30|3434.14|3426.44|3434.19|3426.49|3434.46|3426.76|3434.09|3426.39|25
1648550560000|2022-03-29 10:42:40|3434.2|3426.5|3433.41|3425.71|3434.2|3426.5|3432.9|3425.2|37
1648550570000|2022-03-29 10:42:50|3432.9|3425.2|3432.57|3424.87|3433.6|3425.9|3432.43|3424.73|36
1648550580000|2022-03-29 10:43:00|3432.56|3424.86|3432.53|3424.83|3432.64|3424.94|3432.53|3424.83|21
1648550590000|2022-03-29 10:43:10|3432.52|3424.82|3432.33|3424.63|3432.65|3424.95|3432.28|3424.58|22
1648550600000|2022-03-29 10:43:20|3432.32|3424.62|3432.41|3424.71|3432.41|3424.71|3432.3|3424.6|19
1648550610000|2022-03-29 10:43:30|3432.4|3424.7|3432.47|3424.77|3432.47|3424.77|3432.33|3424.63|18
1648550620000|2022-03-29 10:43:40|3432.55|3424.85|3432.56|3424.86|3432.66|3424.96|3432.52|3424.82|20
1648550630000|2022-03-29 10:43:50|3432.57|3424.87|3433.12|3425.42|3433.12|3425.42|3432.46|3424.76|25
1648550640000|2022-03-29 10:44:00|3433.11|3425.41|3432.47|3424.77|3433.11|3425.41|3432.35|3424.65|22
1648550650000|2022-03-29 10:44:10|3432.48|3424.78|3432.49|3424.79|3432.52|3424.82|3432.44|3424.74|12
1648550660000|2022-03-29 10:44:20|3432.52|3424.82|3434|3426.3|3434.09|3426.39|3432.33|3424.63|15
1648550670000|2022-03-29 10:44:30|3433.67|3425.97|3433.45|3425.75|3434.17|3426.47|3433.3|3425.6|31
1648550680000|2022-03-29 10:44:40|3433.47|3425.77|3433.52|3425.82|3434.08|3426.38|3433.33|3425.63|26
1648550690000|2022-03-29 10:44:50|3433.53|3425.83|3433.56|3425.86|3433.59|3425.89|3433.35|3425.65|15
1648550700000|2022-03-29 10:45:00|3433.59|3425.89|3434.97|3427.27|3434.97|3427.27|3433.35|3425.65|31
1648550710000|2022-03-29 10:45:10|3434.96|3427.26|3435.69|3427.99|3435.76|3428.06|3434.78|3427.08|20
1648550720000|2022-03-29 10:45:20|3435.71|3428.01|3436.57|3428.87|3436.96|3429.26|3435.34|3427.64|33
1648550730000|2022-03-29 10:45:30|3436.54|3428.84|3436.72|3429.02|3437.23|3429.53|3436.54|3428.84|32
1648550740000|2022-03-29 10:45:40|3436.56|3428.86|3437.34|3429.64|3437.55|3429.85|3436.35|3428.65|30
1648550750000|2022-03-29 10:45:50|3437.33|3429.63|3437.31|3429.61|3437.57|3429.87|3437.21|3429.51|35
1648550760000|2022-03-29 10:46:00|3437.38|3429.68|3436.7|3429|3437.4|3429.7|3436.22|3428.52|31
1648550770000|2022-03-29 10:46:10|3436.66|3428.96|3437.33|3429.63|3437.47|3429.77|3436.48|3428.78|37
1648550780000|2022-03-29 10:46:20|3437.38|3429.68|3437.98|3430.28|3438.03|3430.33|3437.14|3429.44|34
1648550790000|2022-03-29 10:46:30|3438.08|3430.38|3438|3430.3|3438.08|3430.38|3437.26|3429.56|31
1648550800000|2022-03-29 10:46:40|3437.44|3429.74|3437.5|3429.8|3438.3|3430.6|3437.05|3429.35|34
1648550810000|2022-03-29 10:46:50|3437.08|3429.38|3437.57|3429.87|3437.6|3429.9|3436.94|3429.24|29
1648550820000|2022-03-29 10:47:00|3437.48|3429.78|3436.86|3429.16|3437.71|3430.01|3436.86|3429.16|32
1648550830000|2022-03-29 10:47:10|3436.85|3429.15|3437.45|3429.75|3437.53|3429.83|3436.85|3429.15|27
1648550840000|2022-03-29 10:47:20|3437.44|3429.74|3437.09|3429.39|3437.48|3429.78|3436.79|3429.09|33
1648550850000|2022-03-29 10:47:30|3437.08|3429.38|3435.78|3428.08|3437.28|3429.58|3435.78|3428.08|25
1648550860000|2022-03-29 10:47:40|3435.66|3427.96|3437.23|3429.53|3437.23|3429.53|3435.61|3427.91|28
1648550870000|2022-03-29 10:47:50|3437.22|3429.52|3436.75|3429.05|3437.22|3429.52|3436.49|3428.79|9
1648550880000|2022-03-29 10:48:00|3436.38|3428.68|3436.67|3428.97|3436.74|3429.04|3435.85|3428.15|22
1648550890000|2022-03-29 10:48:10|3436.01|3428.31|3436.57|3428.87|3436.6|3428.9|3435.8|3428.1|22
1648550900000|2022-03-29 10:48:20|3436.66|3428.96|3436|3428.3|3436.66|3428.96|3435.99|3428.29|29
1648550910000|2022-03-29 10:48:30|3436.06|3428.36|3436.11|3428.41|3436.11|3428.41|3435.8|3428.1|29
1648550920000|2022-03-29 10:48:40|3436.44|3428.74|3435.68|3427.98|3436.63|3428.93|3435.35|3427.65|31
1648550930000|2022-03-29 10:48:50|3436.08|3428.38|3436.43|3428.73|3436.59|3428.89|3435.89|3428.19|34
1648550940000|2022-03-29 10:49:00|3436.42|3428.72|3436.56|3428.86|3436.65|3428.95|3436.2|3428.5|29
1648550950000|2022-03-29 10:49:10|3436.76|3429.06|3437.66|3429.96|3438.22|3430.52|3436.42|3428.72|29
1648550960000|2022-03-29 10:49:20|3437.67|3429.97|3438.07|3430.37|3438.14|3430.44|3437.44|3429.74|29
1648550970000|2022-03-29 10:49:30|3437.6|3429.9|3437.25|3429.55|3438.03|3430.33|3437.23|3429.53|8
1648550980000|2022-03-29 10:49:40|3437.23|3429.53|3437.25|3429.55|3437.73|3430.03|3436.94|3429.24|12
1648550990000|2022-03-29 10:49:50|3437.22|3429.52|3437.18|3429.48|3437.27|3429.57|3437.16|3429.46|7
1648551000000|2022-03-29 10:50:00|3438.07|3430.37|3438.07|3430.37|3438.09|3430.39|3437.18|3429.48|14
1648551010000|2022-03-29 10:50:10|3437.39|3429.69|3437.1|3429.4|3438.19|3430.49|3436.7|3429|19
1648551020000|2022-03-29 10:50:20|3437.37|3429.67|3437.63|3429.93|3437.79|3430.09|3437.28|3429.58|19
1648551030000|2022-03-29 10:50:30|3438.23|3430.53|3438.05|3430.35|3438.25|3430.55|3437.56|3429.86|27
1648551040000|2022-03-29 10:50:40|3437.59|3429.89|3437.54|3429.84|3438.44|3430.74|3437.53|3429.83|24
1648551050000|2022-03-29 10:50:50|3438.24|3430.54|3439.2|3431.5|3439.4|3431.7|3437.34|3429.64|27
1648551060000|2022-03-29 10:51:00|3439.26|3431.56|3439.48|3431.78|3440.55|3432.85|3438.71|3431.01|36
1648551070000|2022-03-29 10:51:10|3439.49|3431.79|3439.12|3431.42|3439.5|3431.8|3438.65|3430.95|34
1648551080000|2022-03-29 10:51:20|3439.05|3431.35|3438.63|3430.93|3439.05|3431.35|3438.62|3430.92|27
1648551090000|2022-03-29 10:51:30|3438.61|3430.91|3437.98|3430.28|3438.66|3430.96|3437.63|3429.93|34
1648551100000|2022-03-29 10:51:40|3437.99|3430.29|3437.43|3429.73|3438.34|3430.64|3437.32|3429.62|31
1648551110000|2022-03-29 10:51:50|3437.8|3430.1|3437.63|3429.93|3438.08|3430.38|3437.32|3429.62|23
1648551120000|2022-03-29 10:52:00|3438.01|3430.31|3437.86|3430.16|3438.08|3430.38|3437.75|3430.05|9
1648551130000|2022-03-29 10:52:10|3438.01|3430.31|3438.07|3430.37|3438.29|3430.59|3437.95|3430.25|34
1648551140000|2022-03-29 10:52:20|3438.09|3430.39|3437.52|3429.82|3438.14|3430.44|3437.52|3429.82|17
1648551150000|2022-03-29 10:52:30|3437.91|3430.21|3438.46|3430.76|3438.51|3430.81|3437.54|3429.84|15
1648551160000|2022-03-29 10:52:40|3438.49|3430.79|3438.48|3430.78|3438.54|3430.84|3438.17|3430.47|12
1648551170000|2022-03-29 10:52:50|3438.53|3430.83|3438.49|3430.79|3438.53|3430.83|3438.17|3430.47|22
1648551180000|2022-03-29 10:53:00|3438.42|3430.72|3438.42|3430.72|3438.52|3430.82|3438.42|3430.72|14
1648551190000|2022-03-29 10:53:10|3438.45|3430.75|3438.23|3430.53|3438.45|3430.75|3437.81|3430.11|25
1648551200000|2022-03-29 10:53:20|3438.01|3430.31|3438.32|3430.62|3438.97|3431.27|3437.9|3430.2|34
1648551210000|2022-03-29 10:53:30|3438.31|3430.61|3438.31|3430.61|3438.6|3430.9|3438.27|3430.57|24
1648551220000|2022-03-29 10:53:40|3439.39|3431.69|3440.72|3433.02|3440.72|3433.02|3439.39|3431.69|14
1648551230000|2022-03-29 10:53:50|3440.59|3432.89|3441.66|3433.96|3441.66|3433.96|3440.59|3432.89|30
1648551240000|2022-03-29 10:54:00|3441.65|3433.95|3441|3433.3|3441.89|3434.19|3440.97|3433.27|28
1648551250000|2022-03-29 10:54:10|3440.9|3433.2|3440.88|3433.18|3440.97|3433.27|3439.38|3431.68|38
1648551260000|2022-03-29 10:54:20|3440.94|3433.24|3441.35|3433.65|3441.46|3433.76|3440.84|3433.14|24
1648551270000|2022-03-29 10:54:30|3441.3|3433.6|3441.21|3433.51|3442.37|3434.67|3441.16|3433.46|24
1648551280000|2022-03-29 10:54:40|3441.3|3433.6|3441.3|3433.6|3441.61|3433.91|3440.88|3433.18|32
1648551290000|2022-03-29 10:54:50|3441.29|3433.59|3440.52|3432.82|3441.31|3433.61|3440.52|3432.82|25
1648551300000|2022-03-29 10:55:00|3440.15|3432.45|3440.55|3432.85|3440.68|3432.98|3439.95|3432.25|27
1648551310000|2022-03-29 10:55:10|3440.27|3432.57|3440.68|3432.98|3440.69|3432.99|3440.27|3432.57|14
1648551320000|2022-03-29 10:55:20|3440.73|3433.03|3440.54|3432.84|3440.76|3433.06|3440.14|3432.44|30
1648551330000|2022-03-29 10:55:30|3440.53|3432.83|3440.38|3432.68|3441.04|3433.34|3440.26|3432.56|32
1648551340000|2022-03-29 10:55:40|3440.43|3432.73|3440.32|3432.62|3440.71|3433.01|3440.17|3432.47|29
1648551350000|2022-03-29 10:55:50|3440.27|3432.57|3439.97|3432.27|3440.28|3432.58|3439.94|3432.24|18
1648551360000|2022-03-29 10:56:00|3439.95|3432.25|3440.36|3432.66|3440.38|3432.68|3439.95|3432.25|14
1648551370000|2022-03-29 10:56:10|3440.21|3432.51|3439.58|3431.88|3440.21|3432.51|3439.54|3431.84|19
1648551380000|2022-03-29 10:56:20|3439.62|3431.92|3439.86|3432.16|3439.86|3432.16|3439.41|3431.71|31
1648551390000|2022-03-29 10:56:30|3439.93|3432.23|3440.18|3432.48|3440.37|3432.67|3439.93|3432.23|17
1648551400000|2022-03-29 10:56:40|3440.04|3432.34|3440.3|3432.6|3440.33|3432.63|3440.04|3432.34|14
1648551410000|2022-03-29 10:56:50|3440.31|3432.61|3440.09|3432.39|3440.31|3432.61|3440.06|3432.36|22
1648551420000|2022-03-29 10:57:00|3440.13|3432.43|3440.29|3432.59|3440.31|3432.61|3440.1|3432.4|19
1648551430000|2022-03-29 10:57:10|3440.3|3432.6|3440.05|3432.35|3440.36|3432.66|3440.03|3432.33|29
1648551440000|2022-03-29 10:57:20|3440.02|3432.32|3440.13|3432.43|3440.27|3432.57|3439.97|3432.27|29
1648551450000|2022-03-29 10:57:30|3440.04|3432.34|3439.93|3432.23|3440.39|3432.69|3439.88|3432.18|19
1648551460000|2022-03-29 10:57:40|3440.04|3432.34|3439.74|3432.04|3440.04|3432.34|3438.87|3431.17|32
1648551470000|2022-03-29 10:57:50|3439.73|3432.03|3440.89|3433.19|3441.29|3433.59|3439.61|3431.91|26
1648551480000|2022-03-29 10:58:00|3440.84|3433.14|3440.86|3433.16|3440.92|3433.22|3440.68|3432.98|25
1648551490000|2022-03-29 10:58:10|3440.87|3433.17|3440.7|3433|3440.91|3433.21|3440.61|3432.91|26
1648551500000|2022-03-29 10:58:20|3440.67|3432.97|3440.58|3432.88|3440.69|3432.99|3440.37|3432.67|20
1648551510000|2022-03-29 10:58:30|3440.61|3432.91|3440.73|3433.03|3440.76|3433.06|3440.58|3432.88|30
1648551520000|2022-03-29 10:58:40|3440.69|3432.99|3440.71|3433.01|3440.94|3433.24|3440.68|3432.98|25
1648551530000|2022-03-29 10:58:50|3440.7|3433|3440.83|3433.13|3440.93|3433.23|3440.58|3432.88|23
1648551540000|2022-03-29 10:59:00|3440.78|3433.08|3440.92|3433.22|3440.96|3433.26|3440.78|3433.08|19
1648551550000|2022-03-29 10:59:10|3441|3433.3|3438.66|3430.96|3441.07|3433.37|3438.55|3430.85|38
1648551560000|2022-03-29 10:59:20|3438.46|3430.76|3438.68|3430.98|3439.12|3431.42|3438.46|3430.76|17
1648551570000|2022-03-29 10:59:30|3438.66|3430.96|3438.34|3430.64|3438.83|3431.13|3438.16|3430.46|28
1648551580000|2022-03-29 10:59:40|3438.32|3430.62|3438.02|3430.32|3438.32|3430.62|3437.92|3430.22|16
1648551590000|2022-03-29 10:59:50|3438.05|3430.35|3438.59|3430.89|3439|3431.3|3437.98|3430.28|19
1648551600000|2022-03-29 11:00:00|3438.6|3430.9|3438.67|3430.97|3438.82|3431.12|3438.35|3430.65|31
1648551610000|2022-03-29 11:00:10|3438.69|3430.99|3439.51|3431.81|3439.64|3431.94|3438.46|3430.76|22
1648551620000|2022-03-29 11:00:20|3439.15|3431.45|3438.72|3431.02|3439.15|3431.45|3438.72|3431.02|22
1648551630000|2022-03-29 11:00:30|3438.71|3431.01|3438.69|3430.99|3438.71|3431.01|3438.69|3430.99|3
1648551640000|2022-03-29 11:00:40|3438.71|3431.01|3438.02|3430.32|3438.71|3431.01|3437.41|3429.71|26
1648551650000|2022-03-29 11:00:50|3438.03|3430.33|3438.25|3430.55|3438.46|3430.76|3437.9|3430.2|32
1648551660000|2022-03-29 11:01:00|3438.1|3430.4|3437.53|3429.83|3438.38|3430.68|3437.5|3429.8|22
1648551670000|2022-03-29 11:01:10|3437.51|3429.81|3435.55|3427.85|3437.51|3429.81|3435.54|3427.84|25
1648551680000|2022-03-29 11:01:20|3435.58|3427.88|3435.94|3428.24|3436.55|3428.85|3435.55|3427.85|25
1648551690000|2022-03-29 11:01:30|3435.95|3428.25|3436.27|3428.57|3436.66|3428.96|3435.78|3428.08|27
1648551700000|2022-03-29 11:01:40|3436.25|3428.55|3435.77|3428.07|3436.25|3428.55|3435.77|3428.07|19
1648551710000|2022-03-29 11:01:50|3435.73|3428.03|3435.62|3427.92|3435.73|3428.03|3435.57|3427.87|6
1648551720000|2022-03-29 11:02:00|3435.55|3427.85|3435.76|3428.06|3435.84|3428.14|3435.55|3427.85|18
1648551730000|2022-03-29 11:02:10|3435.74|3428.04|3436.6|3428.9|3436.6|3428.9|3435.74|3428.04|19
1648551740000|2022-03-29 11:02:20|3436.65|3428.95|3436.66|3428.96|3436.74|3429.04|3436.6|3428.9|8
1648551750000|2022-03-29 11:02:30|3436.67|3428.97|3437.2|3429.5|3437.31|3429.61|3436.33|3428.63|28
1648551760000|2022-03-29 11:02:40|3437.02|3429.32|3438.94|3431.24|3438.94|3431.24|3437.02|3429.32|28
1648551770000|2022-03-29 11:02:50|3438.99|3431.29|3439.38|3431.68|3439.47|3431.77|3438.45|3430.75|34
1648551780000|2022-03-29 11:03:00|3439.39|3431.69|3440.24|3432.54|3440.55|3432.85|3439.3|3431.6|35
1648551790000|2022-03-29 11:03:10|3440.1|3432.4|3440.88|3433.18|3440.88|3433.18|3440.09|3432.39|24
1648551800000|2022-03-29 11:03:20|3440.04|3432.34|3441.42|3433.72|3441.99|3434.29|3440.04|3432.34|30
1648551810000|2022-03-29 11:03:30|3441.4|3433.7|3442.24|3434.54|3442.24|3434.54|3441.4|3433.7|36
1648551820000|2022-03-29 11:03:40|3442.06|3434.36|3441.6|3433.9|3442.29|3434.59|3441.58|3433.88|34
1648551830000|2022-03-29 11:03:50|3441.66|3433.96|3441.56|3433.86|3441.82|3434.12|3441.37|3433.67|36
1648551840000|2022-03-29 11:04:00|3441.55|3433.85|3440.96|3433.26|3441.83|3434.13|3440.7|3433|34
1648551850000|2022-03-29 11:04:10|3440.94|3433.24|3442.05|3434.35|3442.67|3434.97|3440.88|3433.18|32
1648551860000|2022-03-29 11:04:20|3442.14|3434.44|3445.67|3437.97|3445.69|3437.99|3442.03|3434.33|35
1648551870000|2022-03-29 11:04:30|3446.08|3438.38|3447.72|3440.02|3447.78|3440.08|3446.08|3438.38|37
1648551880000|2022-03-29 11:04:40|3447.53|3439.83|3446.29|3438.59|3447.65|3439.95|3446.25|3438.55|33
1648551890000|2022-03-29 11:04:50|3446.27|3438.57|3446.07|3438.37|3446.43|3438.73|3445.79|3438.09|33
1648551900000|2022-03-29 11:05:00|3446.06|3438.36|3445.2|3437.5|3446.57|3438.87|3445.2|3437.5|31
1648551910000|2022-03-29 11:05:10|3445.06|3437.36|3445.13|3437.43|3445.66|3437.96|3444.69|3436.99|36
1648551920000|2022-03-29 11:05:20|3445.09|3437.39|3445.32|3437.62|3445.58|3437.88|3445.09|3437.39|31
1648551930000|2022-03-29 11:05:30|3445.42|3437.72|3444.26|3436.56|3445.49|3437.79|3444.26|3436.56|31
1648551940000|2022-03-29 11:05:40|3444.19|3436.49|3444.18|3436.48|3444.54|3436.84|3443.51|3435.81|35
1648551950000|2022-03-29 11:05:50|3444.13|3436.43|3444.06|3436.36|3444.31|3436.61|3443.78|3436.08|32
1648551960000|2022-03-29 11:06:00|3443.61|3435.91|3443.27|3435.57|3443.61|3435.91|3442.96|3435.26|35
1648551970000|2022-03-29 11:06:10|3443.29|3435.59|3443.52|3435.82|3443.54|3435.84|3442.87|3435.17|30
1648551980000|2022-03-29 11:06:20|3443.53|3435.83|3443.3|3435.6|3443.56|3435.86|3443.23|3435.53|23
1648551990000|2022-03-29 11:06:30|3443.28|3435.58|3443.38|3435.68|3443.43|3435.73|3443.12|3435.42|21
1648552000000|2022-03-29 11:06:40|3443.4|3435.7|3443.39|3435.69|3443.63|3435.93|3443.09|3435.39|33
1648552010000|2022-03-29 11:06:50|3443.41|3435.71|3443.39|3435.69|3443.47|3435.77|3443.12|3435.42|18
1648552020000|2022-03-29 11:07:00|3443.59|3435.89|3445.22|3437.52|3445.23|3437.53|3443.59|3435.89|19
1648552030000|2022-03-29 11:07:10|3445.23|3437.53|3444.7|3437|3445.23|3437.53|3444.47|3436.77|26
1648552040000|2022-03-29 11:07:20|3444.65|3436.95|3443.66|3435.96|3444.65|3436.95|3443.56|3435.86|33
1648552050000|2022-03-29 11:07:30|3443.65|3435.95|3443.69|3435.99|3443.9|3436.2|3443.25|3435.55|24
1648552060000|2022-03-29 11:07:40|3443.68|3435.98|3443.54|3435.84|3443.68|3435.98|3443.45|3435.75|26
1648552070000|2022-03-29 11:07:50|3443.49|3435.79|3443.21|3435.51|3443.49|3435.79|3443.17|3435.47|24
1648552080000|2022-03-29 11:08:00|3443.28|3435.58|3443.12|3435.42|3443.49|3435.79|3442.75|3435.05|21
1648552090000|2022-03-29 11:08:10|3442.87|3435.17|3442.74|3435.04|3442.87|3435.17|3442.49|3434.79|23
1648552100000|2022-03-29 11:08:20|3442.7|3435|3443.63|3435.93|3443.64|3435.94|3442.21|3434.51|29
1648552110000|2022-03-29 11:08:30|3442.82|3435.12|3444.07|3436.37|3444.18|3436.48|3442.6|3434.9|30
1648552120000|2022-03-29 11:08:40|3443.94|3436.24|3443.25|3435.55|3444.03|3436.33|3443.05|3435.35|31
1648552130000|2022-03-29 11:08:50|3443.24|3435.54|3443.59|3435.89|3444.34|3436.64|3443.12|3435.42|34
1648552140000|2022-03-29 11:09:00|3443.66|3435.96|3443.99|3436.29|3444.07|3436.37|3443.37|3435.67|33
1648552150000|2022-03-29 11:09:10|3443.9|3436.2|3443.39|3435.69|3443.94|3436.24|3443.19|3435.49|31
1648552160000|2022-03-29 11:09:20|3443.21|3435.51|3445.19|3437.49|3445.19|3437.49|3443.21|3435.51|32
1648552170000|2022-03-29 11:09:30|3444.97|3437.27|3443.56|3435.86|3445.24|3437.54|3443.56|3435.86|31
1648552180000|2022-03-29 11:09:40|3443.55|3435.85|3443.3|3435.6|3443.55|3435.85|3443.27|3435.57|30
1648552190000|2022-03-29 11:09:50|3443.27|3435.57|3443.28|3435.58|3443.43|3435.73|3443.24|3435.54|31
1648552200000|2022-03-29 11:10:00|3443.34|3435.64|3443.37|3435.67|3443.64|3435.94|3443.15|3435.45|34
1648552210000|2022-03-29 11:10:10|3443.44|3435.74|3443.4|3435.7|3443.44|3435.74|3443.26|3435.56|26
1648552220000|2022-03-29 11:10:20|3443.34|3435.64|3443.52|3435.82|3443.67|3435.97|3443.27|3435.57|23
1648552230000|2022-03-29 11:10:30|3443.5|3435.8|3443.08|3435.38|3443.5|3435.8|3443.07|3435.37|20
1648552240000|2022-03-29 11:10:40|3442.97|3435.27|3443.41|3435.71|3443.6|3435.9|3442.97|3435.27|29
1648552250000|2022-03-29 11:10:50|3443.56|3435.86|3443.49|3435.79|3443.75|3436.05|3443.45|3435.75|31
1648552260000|2022-03-29 11:11:00|3443.52|3435.82|3444.52|3436.82|3445.26|3437.56|3443.52|3435.82|29
1648552270000|2022-03-29 11:11:10|3444.43|3436.73|3444.04|3436.34|3444.45|3436.75|3443.9|3436.2|26
1648552280000|2022-03-29 11:11:20|3444.05|3436.35|3443.74|3436.04|3444.11|3436.41|3443.61|3435.91|29
1648552290000|2022-03-29 11:11:30|3443.77|3436.07|3447.6|3439.9|3447.94|3440.24|3443.52|3435.82|34
1648552300000|2022-03-29 11:11:40|3447.99|3440.29|3448.53|3440.83|3449.47|3441.77|3446.84|3439.14|38
1648552310000|2022-03-29 11:11:50|3448.51|3440.81|3449.17|3441.47|3449.24|3441.54|3447.55|3439.85|31
1648552320000|2022-03-29 11:12:00|3449.19|3441.49|3448.17|3440.47|3449.46|3441.76|3447.86|3440.16|36
1648552330000|2022-03-29 11:12:10|3447.95|3440.25|3447.73|3440.03|3448.14|3440.44|3446.68|3438.98|35
1648552340000|2022-03-29 11:12:20|3447.65|3439.95|3447.85|3440.15|3447.85|3440.15|3447.21|3439.51|33
1648552350000|2022-03-29 11:12:30|3447.8|3440.1|3448.19|3440.49|3448.19|3440.49|3447.04|3439.34|34
1648552360000|2022-03-29 11:12:40|3448.02|3440.32|3448.5|3440.8|3450.21|3442.51|3448.02|3440.32|33
1648552370000|2022-03-29 11:12:50|3449.31|3441.61|3448.73|3441.03|3449.31|3441.61|3448.33|3440.63|28
1648552380000|2022-03-29 11:13:00|3448.62|3440.92|3448.64|3440.94|3448.92|3441.22|3448.13|3440.43|35
1648552390000|2022-03-29 11:13:10|3448.66|3440.96|3447.58|3439.88|3448.66|3440.96|3447.56|3439.86|30
1648552400000|2022-03-29 11:13:20|3447.46|3439.76|3446.45|3438.75|3447.46|3439.76|3446.1|3438.4|35
1648552410000|2022-03-29 11:13:30|3446.46|3438.76|3446.44|3438.74|3446.7|3439|3445.65|3437.95|31
1648552420000|2022-03-29 11:13:40|3446.43|3438.73|3449.84|3442.14|3450.48|3442.78|3446.36|3438.66|38
1648552430000|2022-03-29 11:13:50|3449.65|3441.95|3451.81|3444.11|3453.41|3445.71|3449.65|3441.95|37
1648552440000|2022-03-29 11:14:00|3451.94|3444.24|3448.25|3440.55|3452.7|3445|3448.25|3440.55|40
1648552450000|2022-03-29 11:14:10|3447.98|3440.28|3451.29|3443.59|3451.38|3443.68|3447.98|3440.28|40
1648552460000|2022-03-29 11:14:20|3451.44|3443.74|3453.14|3445.44|3453.14|3445.44|3450.78|3443.08|38
1648552470000|2022-03-29 11:14:30|3452.82|3445.12|3453.18|3445.48|3453.75|3446.05|3452.54|3444.84|39
1648552480000|2022-03-29 11:14:40|3453.29|3445.59|3452.99|3445.29|3454.61|3446.91|3452.99|3445.29|39
1648552490000|2022-03-29 11:14:50|3452.89|3445.19|3453.37|3445.67|3454|3446.3|3452.07|3444.37|38
1648552500000|2022-03-29 11:15:00|3453.43|3445.73|3452.16|3444.46|3454.35|3446.65|3451.9|3444.2|37
1648552510000|2022-03-29 11:15:10|3452.14|3444.44|3449.14|3441.44|3452.14|3444.44|3448.94|3441.24|39
1648552520000|2022-03-29 11:15:20|3449.22|3441.52|3448.88|3441.18|3449.97|3442.27|3448.56|3440.86|36
1648552530000|2022-03-29 11:15:30|3448.89|3441.19|3447.25|3439.55|3449.08|3441.38|3447.04|3439.34|38
1648552540000|2022-03-29 11:15:40|3447.16|3439.46|3447.81|3440.11|3448.43|3440.73|3447.08|3439.38|34
1648552550000|2022-03-29 11:15:50|3447.82|3440.12|3449.01|3441.31|3449.2|3441.5|3447.82|3440.12|37
1648552560000|2022-03-29 11:16:00|3449|3441.3|3448.14|3440.44|3450.07|3442.37|3448.14|3440.44|34
1648552570000|2022-03-29 11:16:10|3448.17|3440.47|3447.83|3440.13|3448.52|3440.82|3446.69|3438.99|36
1648552580000|2022-03-29 11:16:20|3448.08|3440.38|3447.74|3440.04|3448.66|3440.96|3447.45|3439.75|37
1648552590000|2022-03-29 11:16:30|3447.66|3439.96|3446.34|3438.64|3447.66|3439.96|3446.22|3438.52|35
1648552600000|2022-03-29 11:16:40|3446.32|3438.62|3445.52|3437.82|3446.65|3438.95|3445.36|3437.66|26
1648552610000|2022-03-29 11:16:50|3445.53|3437.83|3446.19|3438.49|3446.47|3438.77|3445.53|3437.83|24
1648552620000|2022-03-29 11:17:00|3446.27|3438.57|3445.26|3437.56|3446.27|3438.57|3445.26|3437.56|36
1648552630000|2022-03-29 11:17:10|3445.24|3437.54|3444.89|3437.19|3445.24|3437.54|3444.75|3437.05|34
1648552640000|2022-03-29 11:17:20|3444.83|3437.13|3445.24|3437.54|3445.25|3437.55|3444.65|3436.95|39
1648552650000|2022-03-29 11:17:30|3445.51|3437.81|3445.5|3437.8|3445.51|3437.81|3445.16|3437.46|19
1648552660000|2022-03-29 11:17:40|3445.48|3437.78|3446|3438.3|3446.41|3438.71|3445.48|3437.78|25
1648552670000|2022-03-29 11:17:50|3445.85|3438.15|3446.21|3438.51|3446.21|3438.51|3445.85|3438.15|30
1648552680000|2022-03-29 11:18:00|3446.2|3438.5|3445.53|3437.83|3446.26|3438.56|3445.53|3437.83|18
1648552690000|2022-03-29 11:18:10|3445.51|3437.81|3446.09|3438.39|3446.1|3438.4|3445.14|3437.44|25
1648552700000|2022-03-29 11:18:20|3446.1|3438.4|3446.05|3438.35|3447.31|3439.61|3445.67|3437.97|34
1648552710000|2022-03-29 11:18:30|3446.06|3438.36|3445.47|3437.77|3446.11|3438.41|3445.39|3437.69|33
1648552720000|2022-03-29 11:18:40|3445.45|3437.75|3445.69|3437.99|3445.77|3438.07|3445.38|3437.68|27
1648552730000|2022-03-29 11:18:50|3445.46|3437.76|3445.64|3437.94|3445.74|3438.04|3445.33|3437.63|27
1648552740000|2022-03-29 11:19:00|3445.61|3437.91|3444.7|3437|3445.61|3437.91|3444.55|3436.85|28
1648552750000|2022-03-29 11:19:10|3444.84|3437.14|3443.64|3435.94|3444.92|3437.22|3443.64|3435.94|35
1648552760000|2022-03-29 11:19:20|3443.54|3435.84|3443.25|3435.55|3443.82|3436.12|3443.12|3435.42|37
1648552770000|2022-03-29 11:19:30|3443.24|3435.54|3443.25|3435.55|3443.63|3435.93|3442.95|3435.25|25
1648552780000|2022-03-29 11:19:40|3443.22|3435.52|3443.01|3435.31|3443.23|3435.53|3442.86|3435.16|30
1648552790000|2022-03-29 11:19:50|3443.07|3435.37|3444.18|3436.48|3444.18|3436.48|3442.59|3434.89|28
1648552800000|2022-03-29 11:20:00|3444.27|3436.57|3444.18|3436.48|3444.81|3437.11|3443.62|3435.92|34
1648552810000|2022-03-29 11:20:10|3444.17|3436.47|3443.61|3435.91|3444.17|3436.47|3443.02|3435.32|34
1648552820000|2022-03-29 11:20:20|3443.58|3435.88|3443|3435.3|3443.86|3436.16|3442.76|3435.06|28
1648552830000|2022-03-29 11:20:30|3443.01|3435.31|3443.21|3435.51|3443.32|3435.62|3442.65|3434.95|31
1648552840000|2022-03-29 11:20:40|3442.94|3435.24|3442.64|3434.94|3443.12|3435.42|3442.59|3434.89|18
1648552850000|2022-03-29 11:20:50|3442.62|3434.92|3442.66|3434.96|3442.86|3435.16|3442.62|3434.92|13
1648552860000|2022-03-29 11:21:00|3442.42|3434.72|3442.24|3434.54|3442.55|3434.85|3442.2|3434.5|26
1648552870000|2022-03-29 11:21:10|3442.23|3434.53|3440.87|3433.17|3442.47|3434.77|3440.87|3433.17|18
1648552880000|2022-03-29 11:21:20|3442.25|3434.55|3441.84|3434.14|3442.31|3434.61|3440.7|3433|36
1648552890000|2022-03-29 11:21:30|3441.83|3434.13|3441.37|3433.67|3441.83|3434.13|3441.26|3433.56|22
1648552900000|2022-03-29 11:21:40|3441.34|3433.64|3441.86|3434.16|3442.03|3434.33|3440.95|3433.25|21
1648552910000|2022-03-29 11:21:50|3441.87|3434.17|3440.52|3432.82|3441.89|3434.19|3440.22|3432.52|20
1648552920000|2022-03-29 11:22:00|3440.57|3432.87|3442.24|3434.54|3442.24|3434.54|3440.57|3432.87|32
1648552930000|2022-03-29 11:22:10|3441.62|3433.92|3442.58|3434.88|3443.13|3435.43|3441.62|3433.92|37
1648552940000|2022-03-29 11:22:20|3442.6|3434.9|3442.99|3435.29|3443.13|3435.43|3442.28|3434.58|32
1648552950000|2022-03-29 11:22:30|3442.97|3435.27|3442|3434.3|3443|3435.3|3441.85|3434.15|32
1648552960000|2022-03-29 11:22:40|3442.13|3434.43|3441.64|3433.94|3442.13|3434.43|3440.71|3433.01|37
1648552970000|2022-03-29 11:22:50|3441.63|3433.93|3441.56|3433.86|3442.24|3434.54|3441.22|3433.52|31
1648552980000|2022-03-29 11:23:00|3441.2|3433.5|3440.42|3432.72|3441.2|3433.5|3440.19|3432.49|28
1648552990000|2022-03-29 11:23:10|3440.49|3432.79|3439.84|3432.14|3440.54|3432.84|3439.84|3432.14|21
1648553000000|2022-03-29 11:23:20|3439.85|3432.15|3439.78|3432.08|3439.85|3432.15|3439.73|3432.03|8
1648553010000|2022-03-29 11:23:30|3439.76|3432.06|3440.46|3432.76|3440.46|3432.76|3439.68|3431.98|16
1648553020000|2022-03-29 11:23:40|3440.4|3432.7|3440.24|3432.54|3440.49|3432.79|3440.23|3432.53|26
1648553030000|2022-03-29 11:23:50|3440.58|3432.88|3440.65|3432.95|3440.82|3433.12|3440.19|3432.49|24
1648553040000|2022-03-29 11:24:00|3440.66|3432.96|3440.59|3432.89|3440.86|3433.16|3440.59|3432.89|23
1648553050000|2022-03-29 11:24:10|3440.55|3432.85|3439.74|3432.04|3440.7|3433|3439.71|3432.01|33
1648553060000|2022-03-29 11:24:20|3439.73|3432.03|3440.55|3432.85|3440.55|3432.85|3439.06|3431.36|29
1648553070000|2022-03-29 11:24:30|3440.49|3432.79|3439.4|3431.7|3441.24|3433.54|3439.4|3431.7|29
1648553080000|2022-03-29 11:24:40|3439.3|3431.6|3439.25|3431.55|3439.71|3432.01|3439.16|3431.46|23
1648553090000|2022-03-29 11:24:50|3439.17|3431.47|3441.2|3433.5|3441.21|3433.51|3439.17|3431.47|35
1648553100000|2022-03-29 11:25:00|3441.17|3433.47|3439.02|3431.32|3441.2|3433.5|3438.96|3431.26|33
1648553110000|2022-03-29 11:25:10|3438.97|3431.27|3439.21|3431.51|3439.21|3431.51|3438.94|3431.24|30
1648553120000|2022-03-29 11:25:20|3439.11|3431.41|3439.69|3431.99|3439.69|3431.99|3439.05|3431.35|31
1648553130000|2022-03-29 11:25:30|3439.83|3432.13|3439.97|3432.27|3440.33|3432.63|3439.46|3431.76|32
1648553140000|2022-03-29 11:25:40|3439.77|3432.07|3438.99|3431.29|3440.37|3432.67|3438.47|3430.77|35
1648553150000|2022-03-29 11:25:50|3439.33|3431.63|3438.76|3431.06|3439.52|3431.82|3438.72|3431.02|29
1648553160000|2022-03-29 11:26:00|3438.72|3431.02|3437.36|3429.66|3438.72|3431.02|3437.03|3429.33|31
1648553170000|2022-03-29 11:26:10|3437.29|3429.59|3437.87|3430.17|3437.96|3430.26|3437.22|3429.52|36
1648553180000|2022-03-29 11:26:20|3437.88|3430.18|3438.51|3430.81|3439.01|3431.31|3437.88|3430.18|36
1648553190000|2022-03-29 11:26:30|3438.6|3430.9|3439.05|3431.35|3439.19|3431.49|3438.6|3430.9|29
1648553200000|2022-03-29 11:26:40|3438.93|3431.23|3439.1|3431.4|3439.58|3431.88|3438.53|3430.83|29
1648553210000|2022-03-29 11:26:50|3439.55|3431.85|3438.58|3430.88|3439.55|3431.85|3438.39|3430.69|27
1648553220000|2022-03-29 11:27:00|3438.67|3430.97|3438.9|3431.2|3438.91|3431.21|3438.37|3430.67|30
1648553230000|2022-03-29 11:27:10|3438.52|3430.82|3438.71|3431.01|3439.61|3431.91|3438.34|3430.64|29
1648553240000|2022-03-29 11:27:20|3438.72|3431.02|3438.09|3430.39|3438.74|3431.04|3438.06|3430.36|27
1648553250000|2022-03-29 11:27:30|3438.1|3430.4|3438.88|3431.18|3438.88|3431.18|3438.1|3430.4|23
1648553260000|2022-03-29 11:27:40|3438.83|3431.13|3438.98|3431.28|3439.46|3431.76|3438.58|3430.88|34
1648553270000|2022-03-29 11:27:50|3438.99|3431.29|3438.91|3431.21|3439.47|3431.77|3438.6|3430.9|27
1648553280000|2022-03-29 11:28:00|3439.17|3431.47|3440.06|3432.36|3440.06|3432.36|3438.65|3430.95|29
1648553290000|2022-03-29 11:28:10|3438.75|3431.05|3440.49|3432.79|3440.89|3433.19|3438.75|3431.05|23
1648553300000|2022-03-29 11:28:20|3440.43|3432.73|3442.68|3434.98|3442.68|3434.98|3440.43|3432.73|31
1648553310000|2022-03-29 11:28:30|3442.71|3435.01|3442.76|3435.06|3443.24|3435.54|3442.47|3434.77|29
1648553320000|2022-03-29 11:28:40|3443.23|3435.53|3443|3435.3|3443.23|3435.53|3441.72|3434.02|33
1648553330000|2022-03-29 11:28:50|3443.02|3435.32|3443.27|3435.57|3443.43|3435.73|3441.85|3434.15|28
1648553340000|2022-03-29 11:29:00|3443.25|3435.55|3444.2|3436.5|3444.2|3436.5|3442.49|3434.79|28
1648553350000|2022-03-29 11:29:10|3444.01|3436.31|3443.26|3435.56|3444.01|3436.31|3442.88|3435.18|33
1648553360000|2022-03-29 11:29:20|3442.74|3435.04|3442.06|3434.36|3442.86|3435.16|3442.02|3434.32|24
1648553370000|2022-03-29 11:29:30|3442.14|3434.44|3442.15|3434.45|3442.52|3434.82|3441|3433.3|27
1648553380000|2022-03-29 11:29:40|3441.73|3434.03|3441.06|3433.36|3442.15|3434.45|3440.61|3432.91|27
1648553390000|2022-03-29 11:29:50|3441.2|3433.5|3441.48|3433.78|3441.48|3433.78|3440.94|3433.24|16
1648553400000|2022-03-29 11:30:00|3441.57|3433.87|3441.18|3433.48|3441.59|3433.89|3440.52|3432.82|31
1648553410000|2022-03-29 11:30:10|3441.19|3433.49|3441.45|3433.75|3441.59|3433.89|3440.65|3432.95|34
1648553420000|2022-03-29 11:30:20|3441.65|3433.95|3440.94|3433.24|3441.66|3433.96|3440.27|3432.57|26
1648553430000|2022-03-29 11:30:30|3441.44|3433.74|3440.8|3433.1|3441.5|3433.8|3440.78|3433.08|25
1648553440000|2022-03-29 11:30:40|3441.21|3433.51|3439.28|3431.58|3441.21|3433.51|3439.28|3431.58|26
1648553450000|2022-03-29 11:30:50|3439.36|3431.66|3439.79|3432.09|3440.45|3432.75|3438.86|3431.16|32
1648553460000|2022-03-29 11:31:00|3439.75|3432.05|3439.36|3431.66|3439.9|3432.2|3439.21|3431.51|30
1648553470000|2022-03-29 11:31:10|3439.66|3431.96|3439.39|3431.69|3440.18|3432.48|3439.17|3431.47|31
1648553480000|2022-03-29 11:31:20|3439.74|3432.04|3437.99|3430.29|3439.74|3432.04|3437.53|3429.83|31
1648553490000|2022-03-29 11:31:30|3438.54|3430.84|3438.6|3430.9|3439.25|3431.55|3438.15|3430.45|31
1648553500000|2022-03-29 11:31:40|3438.57|3430.87|3437.54|3429.84|3438.57|3430.87|3437.54|3429.84|34
1648553510000|2022-03-29 11:31:50|3438.37|3430.67|3437.28|3429.58|3438.46|3430.76|3437.19|3429.49|37
1648553520000|2022-03-29 11:32:00|3437.2|3429.5|3437.48|3429.78|3437.9|3430.2|3437.15|3429.45|29
1648553530000|2022-03-29 11:32:10|3437.53|3429.83|3436.43|3428.73|3437.68|3429.98|3436.38|3428.68|23
1648553540000|2022-03-29 11:32:20|3436.07|3428.37|3436.78|3429.08|3436.91|3429.21|3435.97|3428.27|36
1648553550000|2022-03-29 11:32:30|3436.79|3429.09|3436.47|3428.77|3437.12|3429.42|3435.85|3428.15|30
1648553560000|2022-03-29 11:32:40|3435.78|3428.08|3435.35|3427.65|3436.28|3428.58|3435.35|3427.65|34
1648553570000|2022-03-29 11:32:50|3435.36|3427.66|3434.94|3427.24|3435.92|3428.22|3434.68|3426.98|39
1648553580000|2022-03-29 11:33:00|3435.68|3427.98|3435.15|3427.45|3435.83|3428.13|3435.13|3427.43|27
1648553590000|2022-03-29 11:33:10|3435.18|3427.48|3434.13|3426.43|3435.54|3427.84|3433.57|3425.87|34
1648553600000|2022-03-29 11:33:20|3434.1|3426.4|3432.99|3425.29|3434.1|3426.4|3432.9|3425.2|37
1648553610000|2022-03-29 11:33:30|3432.94|3425.24|3433.5|3425.8|3434.2|3426.5|3432.91|3425.21|34
1648553620000|2022-03-29 11:33:40|3433.34|3425.64|3432.44|3424.74|3433.34|3425.64|3432.41|3424.71|37
1648553630000|2022-03-29 11:33:50|3432.46|3424.76|3432.03|3424.33|3432.47|3424.77|3431.21|3423.51|38
1648553640000|2022-03-29 11:34:00|3432.05|3424.35|3432.89|3425.19|3432.96|3425.26|3431.58|3423.88|37
1648553650000|2022-03-29 11:34:10|3432.96|3425.26|3433.64|3425.94|3433.64|3425.94|3432.85|3425.15|34
1648553660000|2022-03-29 11:34:20|3433.73|3426.03|3434.46|3426.76|3434.74|3427.04|3433.73|3426.03|23
1648553670000|2022-03-29 11:34:30|3434.54|3426.84|3434.66|3426.96|3434.96|3427.26|3434.47|3426.77|27
1648553680000|2022-03-29 11:34:40|3434.76|3427.06|3434.7|3427|3434.76|3427.06|3434.53|3426.83|17
1648553690000|2022-03-29 11:34:50|3434.78|3427.08|3434.92|3427.22|3435.17|3427.47|3434.78|3427.08|25
1648553700000|2022-03-29 11:35:00|3434.86|3427.16|3434.45|3426.75|3434.93|3427.23|3434.22|3426.52|30
1648553710000|2022-03-29 11:35:10|3434.39|3426.69|3433.97|3426.27|3434.41|3426.71|3433.76|3426.06|32
1648553720000|2022-03-29 11:35:20|3433.9|3426.2|3433.7|3426|3434.08|3426.38|3433.3|3425.6|29
1648553730000|2022-03-29 11:35:30|3434.08|3426.38|3435.3|3427.6|3435.41|3427.71|3433.67|3425.97|33
1648553740000|2022-03-29 11:35:40|3435.42|3427.72|3435.65|3427.95|3435.76|3428.06|3435.21|3427.51|30
1648553750000|2022-03-29 11:35:50|3435.8|3428.1|3435.08|3427.38|3435.8|3428.1|3435.01|3427.31|34
1648553760000|2022-03-29 11:36:00|3435.07|3427.37|3435.65|3427.95|3435.65|3427.95|3435.01|3427.31|26
1648553770000|2022-03-29 11:36:10|3435.62|3427.92|3436.02|3428.32|3436.02|3428.32|3435.42|3427.72|24
1648553780000|2022-03-29 11:36:20|3435.97|3428.27|3436.63|3428.93|3436.74|3429.04|3435.97|3428.27|26
1648553790000|2022-03-29 11:36:30|3436.49|3428.79|3436.92|3429.22|3437.34|3429.64|3436.34|3428.64|25
1648553800000|2022-03-29 11:36:40|3436.81|3429.11|3436.31|3428.61|3437.28|3429.58|3436.19|3428.49|25
1648553810000|2022-03-29 11:36:50|3436.2|3428.5|3436.26|3428.56|3436.55|3428.85|3436.2|3428.5|15
1648553820000|2022-03-29 11:37:00|3436.33|3428.63|3437.18|3429.48|3437.18|3429.48|3436.2|3428.5|21
1648553830000|2022-03-29 11:37:10|3437.17|3429.47|3436.22|3428.52|3437.2|3429.5|3436.13|3428.43|21
1648553840000|2022-03-29 11:37:20|3436.28|3428.58|3435.2|3427.5|3436.28|3428.58|3435.17|3427.47|27
1648553850000|2022-03-29 11:37:30|3435.3|3427.6|3434.67|3426.97|3435.43|3427.73|3434.51|3426.81|23
1648553860000|2022-03-29 11:37:40|3434.74|3427.04|3435.21|3427.51|3435.27|3427.57|3434.74|3427.04|21
1648553870000|2022-03-29 11:37:50|3435.24|3427.54|3434.61|3426.91|3435.45|3427.75|3434.55|3426.85|33
1648553880000|2022-03-29 11:38:00|3434.58|3426.88|3434.61|3426.91|3435.29|3427.59|3434.57|3426.87|19
1648553890000|2022-03-29 11:38:10|3434.55|3426.85|3434.61|3426.91|3434.87|3427.17|3434.5|3426.8|8
1648553900000|2022-03-29 11:38:20|3434.75|3427.05|3434.5|3426.8|3434.84|3427.14|3434.46|3426.76|14
1648553910000|2022-03-29 11:38:30|3434.49|3426.79|3433.94|3426.24|3434.81|3427.11|3433.94|3426.24|25
1648553920000|2022-03-29 11:38:40|3433.88|3426.18|3434|3426.3|3434|3426.3|3433.15|3425.45|33
1648553930000|2022-03-29 11:38:50|3434.21|3426.51|3434.13|3426.43|3434.93|3427.23|3434.13|3426.43|29
1648553940000|2022-03-29 11:39:00|3434.23|3426.53|3433.71|3426.01|3434.69|3426.99|3433.71|3426.01|31
1648553950000|2022-03-29 11:39:10|3434.1|3426.4|3434.15|3426.45|3434.74|3427.04|3433.74|3426.04|29
1648553960000|2022-03-29 11:39:20|3434.16|3426.46|3434.56|3426.86|3434.56|3426.86|3434.13|3426.43|15
1648553970000|2022-03-29 11:39:30|3434.57|3426.87|3434.87|3427.17|3435.11|3427.41|3434.56|3426.86|27
1648553980000|2022-03-29 11:39:40|3434.88|3427.18|3434.53|3426.83|3434.88|3427.18|3434.48|3426.78|17
1648553990000|2022-03-29 11:39:50|3434.48|3426.78|3434.55|3426.85|3435.17|3427.47|3434.42|3426.72|35
1648554000000|2022-03-29 11:40:00|3434.52|3426.82|3434.05|3426.35|3434.55|3426.85|3434.04|3426.34|23
1648554010000|2022-03-29 11:40:10|3434.06|3426.36|3433.83|3426.13|3434.1|3426.4|3433.83|3426.13|10
1648554020000|2022-03-29 11:40:20|3433.81|3426.11|3433.38|3425.68|3433.85|3426.15|3433.38|3425.68|15
1648554030000|2022-03-29 11:40:30|3433.94|3426.24|3433.69|3425.99|3433.94|3426.24|3433.16|3425.46|19
1648554040000|2022-03-29 11:40:40|3433.42|3425.72|3432.99|3425.29|3433.69|3425.99|3432.75|3425.05|32
1648554050000|2022-03-29 11:40:50|3433.03|3425.33|3432.42|3424.72|3433.1|3425.4|3432.21|3424.51|31
1648554060000|2022-03-29 11:41:00|3432.55|3424.85|3434|3426.3|3434.07|3426.37|3432.27|3424.57|30
1648554070000|2022-03-29 11:41:10|3434.41|3426.71|3441.14|3433.44|3441.95|3434.25|3433.94|3426.24|39
1648554080000|2022-03-29 11:41:20|3441.28|3433.58|3441.45|3433.75|3441.63|3433.93|3440.5|3432.8|36
1648554090000|2022-03-29 11:41:30|3441.52|3433.82|3441.47|3433.77|3441.71|3434.01|3440.06|3432.36|39
1648554100000|2022-03-29 11:41:40|3441.69|3433.99|3444.39|3436.69|3444.39|3436.69|3441.12|3433.42|38
1648554110000|2022-03-29 11:41:50|3444.33|3436.63|3445.47|3437.77|3445.47|3437.77|3443.6|3435.9|32
1648554120000|2022-03-29 11:42:00|3446.08|3438.38|3444.89|3437.19|3446.08|3438.38|3444.85|3437.15|35
1648554130000|2022-03-29 11:42:10|3444.86|3437.16|3444.88|3437.18|3445.54|3437.84|3444.09|3436.39|36
1648554140000|2022-03-29 11:42:20|3444.9|3437.2|3445.05|3437.35|3445.63|3437.93|3444.9|3437.2|31
1648554150000|2022-03-29 11:42:30|3444.97|3437.27|3443.98|3436.28|3445.24|3437.54|3443.98|3436.28|33
1648554160000|2022-03-29 11:42:40|3443.97|3436.27|3444.02|3436.32|3444.05|3436.35|3443.83|3436.13|27
1648554170000|2022-03-29 11:42:50|3444.03|3436.33|3443.35|3435.65|3444.81|3437.11|3443.26|3435.56|36
1648554180000|2022-03-29 11:43:00|3443.37|3435.67|3442.45|3434.75|3443.6|3435.9|3442.2|3434.5|33
1648554190000|2022-03-29 11:43:10|3442.56|3434.86|3443.65|3435.95|3443.82|3436.12|3442.3|3434.6|28
1648554200000|2022-03-29 11:43:20|3443.71|3436.01|3444.71|3437.01|3445.12|3437.42|3443.4|3435.7|33
1648554210000|2022-03-29 11:43:30|3444.66|3436.96|3445.53|3437.83|3445.55|3437.85|3443.71|3436.01|31
1648554220000|2022-03-29 11:43:40|3445.58|3437.88|3445.13|3437.43|3445.58|3437.88|3445.12|3437.42|31
1648554230000|2022-03-29 11:43:50|3445.15|3437.45|3446.29|3438.59|3446.44|3438.74|3445.12|3437.42|29
1648554240000|2022-03-29 11:44:00|3446.83|3439.13|3452.97|3445.27|3453.32|3445.62|3446.35|3438.65|39
1648554250000|2022-03-29 11:44:10|3453.62|3445.92|3456.39|3448.69|3458.57|3450.87|3453.62|3445.92|40
1648554260000|2022-03-29 11:44:20|3456.22|3448.52|3454.57|3446.87|3456.74|3449.04|3454.39|3446.69|40
1648554270000|2022-03-29 11:44:30|3454.16|3446.46|3456.16|3448.46|3457.14|3449.44|3453.71|3446.01|40
1648554280000|2022-03-29 11:44:40|3455.66|3447.96|3456.29|3448.59|3456.33|3448.63|3454.37|3446.67|38
1648554290000|2022-03-29 11:44:50|3456.16|3448.46|3455.79|3448.09|3456.55|3448.85|3455|3447.3|34
1648554300000|2022-03-29 11:45:00|3455.8|3448.1|3455.24|3447.54|3456.97|3449.27|3454.8|3447.1|33
1648554310000|2022-03-29 11:45:10|3455.25|3447.55|3457.29|3449.59|3457.55|3449.85|3455.25|3447.55|36
1648554320000|2022-03-29 11:45:20|3457.36|3449.66|3455.85|3448.15|3457.54|3449.84|3455.09|3447.39|34
1648554330000|2022-03-29 11:45:30|3455.91|3448.21|3456.36|3448.66|3456.36|3448.66|3455.83|3448.13|28
1648554340000|2022-03-29 11:45:40|3456.38|3448.68|3458.7|3451|3458.7|3451|3456.38|3448.68|25
1648554350000|2022-03-29 11:45:50|3458.55|3450.85|3462.04|3454.34|3462.04|3454.34|3458.55|3450.85|38
1648554360000|2022-03-29 11:46:00|3461.87|3454.17|3462.32|3454.62|3463.14|3455.44|3461.87|3454.17|38
1648554370000|2022-03-29 11:46:10|3462.44|3454.74|3461.24|3453.54|3462.44|3454.74|3461.05|3453.35|37
1648554380000|2022-03-29 11:46:20|3460.42|3452.72|3458.62|3450.92|3460.42|3452.72|3455.76|3448.06|39
1648554390000|2022-03-29 11:46:30|3458.68|3450.98|3457.34|3449.64|3458.68|3450.98|3456.69|3448.99|38
1648554400000|2022-03-29 11:46:40|3457.35|3449.65|3457.86|3450.16|3458.59|3450.89|3457.3|3449.6|40
1648554410000|2022-03-29 11:46:50|3458.69|3450.99|3460.19|3452.49|3461.23|3453.53|3458.69|3450.99|38
1648554420000|2022-03-29 11:47:00|3460.25|3452.55|3458.73|3451.03|3460.25|3452.55|3457.98|3450.28|39
1648554430000|2022-03-29 11:47:10|3458.78|3451.08|3458.98|3451.28|3459.37|3451.67|3458.18|3450.48|37
1648554440000|2022-03-29 11:47:20|3459.19|3451.49|3460.54|3452.84|3460.54|3452.84|3458.68|3450.98|33
1648554450000|2022-03-29 11:47:30|3460.46|3452.76|3459.79|3452.09|3460.46|3452.76|3458.85|3451.15|36
1648554460000|2022-03-29 11:47:40|3459.7|3452|3458.74|3451.04|3459.7|3452|3458.46|3450.76|38
1648554470000|2022-03-29 11:47:50|3459.35|3451.65|3459.52|3451.82|3459.94|3452.24|3458.49|3450.79|33
1648554480000|2022-03-29 11:48:00|3459.59|3451.89|3460.7|3453|3460.74|3453.04|3459.24|3451.54|29
1648554490000|2022-03-29 11:48:10|3461.16|3453.46|3461.99|3454.29|3462.94|3455.24|3461.15|3453.45|36
1648554500000|2022-03-29 11:48:20|3462.03|3454.33|3460.9|3453.2|3462.03|3454.33|3460.41|3452.71|40
1648554510000|2022-03-29 11:48:30|3461.29|3453.59|3461.22|3453.52|3462.02|3454.32|3460.18|3452.48|38
1648554520000|2022-03-29 11:48:40|3461.21|3453.51|3463|3455.3|3463.06|3455.36|3460.93|3453.23|38
1648554530000|2022-03-29 11:48:50|3463.05|3455.35|3464|3456.3|3464.99|3457.29|3462.81|3455.11|37
1648554540000|2022-03-29 11:49:00|3464.25|3456.55|3463.4|3455.7|3464.29|3456.59|3462.94|3455.24|40
1648554550000|2022-03-29 11:49:10|3463.38|3455.68|3466.32|3458.62|3466.32|3458.62|3462.75|3455.05|35
1648554560000|2022-03-29 11:49:20|3466.61|3458.91|3467.57|3459.87|3467.59|3459.89|3465.14|3457.44|39
1648554570000|2022-03-29 11:49:30|3467.44|3459.74|3468.33|3460.63|3468.53|3460.83|3467.31|3459.61|36
1648554580000|2022-03-29 11:49:40|3468.1|3460.4|3466.86|3459.16|3468.1|3460.4|3466.45|3458.75|32
1648554590000|2022-03-29 11:49:50|3466.84|3459.14|3466.71|3459.01|3467.95|3460.25|3466.23|3458.53|38
1648554600000|2022-03-29 11:50:00|3466.66|3458.96|3465.86|3458.16|3468|3460.3|3465.15|3457.45|40
1648554610000|2022-03-29 11:50:10|3466.4|3458.7|3467.14|3459.44|3467.64|3459.94|3465.84|3458.14|39
1648554620000|2022-03-29 11:50:20|3467.16|3459.46|3469.99|3462.29|3470.6|3462.9|3467.01|3459.31|38
1648554630000|2022-03-29 11:50:30|3469.89|3462.19|3469.42|3461.72|3469.89|3462.19|3466.4|3458.7|38
1648554640000|2022-03-29 11:50:40|3469.28|3461.58|3468.55|3460.85|3469.28|3461.58|3468.49|3460.79|39
1648554650000|2022-03-29 11:50:50|3468.51|3460.81|3471.28|3463.58|3472.25|3464.55|3468.5|3460.8|33
1648554660000|2022-03-29 11:51:00|3471.48|3463.78|3470.16|3462.46|3471.48|3463.78|3470.16|3462.46|37
1648554670000|2022-03-29 11:51:10|3470.04|3462.34|3471.3|3463.6|3471.6|3463.9|3470|3462.3|36
1648554680000|2022-03-29 11:51:20|3471.39|3463.69|3468.89|3461.19|3471.39|3463.69|3468.52|3460.82|39
1648554690000|2022-03-29 11:51:30|3469.05|3461.35|3467.43|3459.73|3469.05|3461.35|3467.04|3459.34|34
1648554700000|2022-03-29 11:51:40|3467.38|3459.68|3467.77|3460.07|3468.58|3460.88|3467.15|3459.45|38
1648554710000|2022-03-29 11:51:50|3467.95|3460.25|3467.52|3459.82|3468.22|3460.52|3466.7|3459|34
1648554720000|2022-03-29 11:52:00|3467.55|3459.85|3465.63|3457.93|3467.65|3459.95|3465.55|3457.85|36
1648554730000|2022-03-29 11:52:10|3465.6|3457.9|3461.56|3453.86|3465.6|3457.9|3461.02|3453.32|37
1648554740000|2022-03-29 11:52:20|3461.64|3453.94|3465.06|3457.36|3465.42|3457.72|3461.64|3453.94|35
1648554750000|2022-03-29 11:52:30|3464.94|3457.24|3464.98|3457.28|3465.32|3457.62|3464|3456.3|30
1648554760000|2022-03-29 11:52:40|3464.76|3457.06|3466.98|3459.28|3466.98|3459.28|3464.76|3457.06|30
1648554770000|2022-03-29 11:52:50|3466.73|3459.03|3466.66|3458.96|3467.48|3459.78|3465.84|3458.14|37
1648554780000|2022-03-29 11:53:00|3466.71|3459.01|3466.33|3458.63|3467.56|3459.86|3466.33|3458.63|35
1648554790000|2022-03-29 11:53:10|3466.94|3459.24|3467.21|3459.51|3467.21|3459.51|3465.99|3458.29|28
1648554800000|2022-03-29 11:53:20|3467.24|3459.54|3466.56|3458.86|3467.33|3459.63|3466.45|3458.75|27
1648554810000|2022-03-29 11:53:30|3466.69|3458.99|3466.27|3458.57|3466.84|3459.14|3466.02|3458.32|31
1648554820000|2022-03-29 11:53:40|3466.31|3458.61|3466.35|3458.65|3466.82|3459.12|3466.27|3458.57|26
1648554830000|2022-03-29 11:53:50|3466.46|3458.76|3468.1|3460.4|3468.4|3460.7|3466.13|3458.43|31
1648554840000|2022-03-29 11:54:00|3468.22|3460.52|3467.48|3459.78|3468.72|3461.02|3467.23|3459.53|34
1648554850000|2022-03-29 11:54:10|3467.49|3459.79|3468.23|3460.53|3468.23|3460.53|3467.1|3459.4|28
1648554860000|2022-03-29 11:54:20|3468.18|3460.48|3469.49|3461.79|3469.49|3461.79|3467.83|3460.13|28
1648554870000|2022-03-29 11:54:30|3468.77|3461.07|3469.92|3462.22|3470.28|3462.58|3468.35|3460.65|39
1648554880000|2022-03-29 11:54:40|3469.93|3462.23|3471.88|3464.18|3472.64|3464.94|3469.93|3462.23|37
1648554890000|2022-03-29 11:54:50|3472.16|3464.46|3473.41|3465.71|3473.41|3465.71|3471.55|3463.85|40
1648554900000|2022-03-29 11:55:00|3472.23|3464.53|3471.64|3463.94|3473.59|3465.89|3470.39|3462.69|40
1648554910000|2022-03-29 11:55:10|3471.6|3463.9|3473.55|3465.85|3474.45|3466.75|3471.59|3463.89|38
1648554920000|2022-03-29 11:55:20|3473.48|3465.78|3473.4|3465.7|3474.11|3466.41|3473.12|3465.42|38
1648554930000|2022-03-29 11:55:30|3473.42|3465.72|3473.08|3465.38|3473.66|3465.96|3473.08|3465.38|33
1648554940000|2022-03-29 11:55:40|3473.07|3465.37|3471.59|3463.89|3473.37|3465.67|3471.57|3463.87|35
1648554950000|2022-03-29 11:55:50|3472.11|3464.41|3472.47|3464.77|3472.76|3465.06|3471.83|3464.13|36
1648554960000|2022-03-29 11:56:00|3472.55|3464.85|3471.19|3463.49|3472.59|3464.89|3471.02|3463.32|36
1648554970000|2022-03-29 11:56:10|3471.18|3463.48|3469.25|3461.55|3471.67|3463.97|3469.25|3461.55|37
1648554980000|2022-03-29 11:56:20|3469.21|3461.51|3466.92|3459.22|3469.22|3461.52|3466.9|3459.2|37
1648554990000|2022-03-29 11:56:30|3467.08|3459.38|3467.13|3459.43|3468.18|3460.48|3466.98|3459.28|34
1648555000000|2022-03-29 11:56:40|3467.14|3459.44|3467.24|3459.54|3467.76|3460.06|3466.88|3459.18|28
1648555010000|2022-03-29 11:56:50|3467.11|3459.41|3465.61|3457.91|3467.13|3459.43|3465.21|3457.51|36
1648555020000|2022-03-29 11:57:00|3465.42|3457.72|3463.37|3455.67|3465.42|3457.72|3463.18|3455.48|38
1648555030000|2022-03-29 11:57:10|3463.13|3455.43|3464.07|3456.37|3464.31|3456.61|3462.11|3454.41|37
1648555040000|2022-03-29 11:57:20|3464.06|3456.36|3466.83|3459.13|3467.98|3460.28|3464.06|3456.36|38
1648555050000|2022-03-29 11:57:30|3466.79|3459.09|3469|3461.3|3469.21|3461.51|3466.65|3458.95|34
1648555060000|2022-03-29 11:57:40|3469.04|3461.34|3467.98|3460.28|3469.06|3461.36|3467.98|3460.28|35
1648555070000|2022-03-29 11:57:50|3467.97|3460.27|3467.64|3459.94|3468.26|3460.56|3466.87|3459.17|39
1648555080000|2022-03-29 11:58:00|3467.74|3460.04|3467.35|3459.65|3468.01|3460.31|3467.35|3459.65|32
1648555090000|2022-03-29 11:58:10|3467.59|3459.89|3468.2|3460.5|3468.35|3460.65|3467.2|3459.5|39
1648555100000|2022-03-29 11:58:20|3467.93|3460.23|3467.4|3459.7|3468.05|3460.35|3467.25|3459.55|31
1648555110000|2022-03-29 11:58:30|3467.52|3459.82|3470.31|3462.61|3470.31|3462.61|3467.49|3459.79|36
1648555120000|2022-03-29 11:58:40|3470.41|3462.71|3470.11|3462.41|3470.43|3462.73|3470.1|3462.4|31
1648555130000|2022-03-29 11:58:50|3470.1|3462.4|3469.95|3462.25|3470.53|3462.83|3469.77|3462.07|34
1648555140000|2022-03-29 11:59:00|3469.79|3462.09|3469.61|3461.91|3470.23|3462.53|3468.29|3460.59|38
1648555150000|2022-03-29 11:59:10|3469.57|3461.87|3469.82|3462.12|3469.99|3462.29|3469.27|3461.57|34
1648555160000|2022-03-29 11:59:20|3469.84|3462.14|3470.75|3463.05|3471.01|3463.31|3469.84|3462.14|32
1648555170000|2022-03-29 11:59:30|3470.74|3463.04|3470.34|3462.64|3470.74|3463.04|3470.26|3462.56|26
1648555180000|2022-03-29 11:59:40|3470.42|3462.72|3470.38|3462.68|3470.81|3463.11|3470.21|3462.51|24
1648555190000|2022-03-29 11:59:50|3470.37|3462.67|3470.12|3462.42|3470.44|3462.74|3469.98|3462.28|33
1648555200000|2022-03-29 12:00:00|3470.19|3462.49|3471.59|3463.89|3471.81|3464.11|3469.99|3462.29|39
1648555210000|2022-03-29 12:00:10|3471.51|3463.81|3471.39|3463.69|3472.04|3464.34|3471.06|3463.36|30
1648555220000|2022-03-29 12:00:20|3471.4|3463.7|3467.52|3459.82|3471.72|3464.02|3466.93|3459.23|39
1648555230000|2022-03-29 12:00:30|3467.63|3459.93|3467.66|3459.96|3468.18|3460.48|3467.08|3459.38|32
1648555240000|2022-03-29 12:00:40|3467.59|3459.89|3466.61|3458.91|3467.68|3459.98|3466.61|3458.91|33
1648555250000|2022-03-29 12:00:50|3466.56|3458.86|3466.82|3459.12|3466.97|3459.27|3465.98|3458.28|31
1648555260000|2022-03-29 12:01:00|3466.75|3459.05|3467.66|3459.96|3467.66|3459.96|3466.66|3458.96|34
1648555270000|2022-03-29 12:01:10|3467.57|3459.87|3466.13|3458.43|3467.57|3459.87|3466.08|3458.38|32
1648555280000|2022-03-29 12:01:20|3466.17|3458.47|3465.11|3457.41|3466.21|3458.51|3464.72|3457.02|35
1648555290000|2022-03-29 12:01:30|3465.09|3457.39|3465.67|3457.97|3466.05|3458.35|3465.09|3457.39|37
1648555300000|2022-03-29 12:01:40|3465.9|3458.2|3467.9|3460.2|3468.59|3460.89|3465.9|3458.2|40
1648555310000|2022-03-29 12:01:50|3467.8|3460.1|3469.58|3461.88|3469.66|3461.96|3467.46|3459.76|37
1648555320000|2022-03-29 12:02:00|3470.31|3462.61|3471.68|3463.98|3471.78|3464.08|3468.63|3460.93|37
1648555330000|2022-03-29 12:02:10|3471.61|3463.91|3472.07|3464.37|3473.18|3465.48|3471.43|3463.73|32
1648555340000|2022-03-29 12:02:20|3472.08|3464.38|3473.11|3465.41|3473.11|3465.41|3471.86|3464.16|29
1648555350000|2022-03-29 12:02:30|3473.01|3465.31|3472.52|3464.82|3473.08|3465.38|3471.71|3464.01|32
1648555360000|2022-03-29 12:02:40|3472.46|3464.76|3473.16|3465.46|3473.68|3465.98|3472.1|3464.4|30
1648555370000|2022-03-29 12:02:50|3473|3465.3|3471.49|3463.79|3473|3465.3|3471.47|3463.77|35
1648555380000|2022-03-29 12:03:00|3471.5|3463.8|3472.36|3464.66|3473.13|3465.43|3471.49|3463.79|36
1648555390000|2022-03-29 12:03:10|3472.37|3464.67|3472.31|3464.61|3472.96|3465.26|3472.31|3464.61|35
1648555400000|2022-03-29 12:03:20|3472.26|3464.56|3471.45|3463.75|3472.26|3464.56|3471|3463.3|37
1648555410000|2022-03-29 12:03:30|3471.36|3463.66|3470.68|3462.98|3471.68|3463.98|3470.55|3462.85|35
1648555420000|2022-03-29 12:03:40|3470.57|3462.87|3470.91|3463.21|3470.99|3463.29|3470.39|3462.69|33
1648555430000|2022-03-29 12:03:50|3470.9|3463.2|3470.8|3463.1|3471.03|3463.33|3470.8|3463.1|13
1648555440000|2022-03-29 12:04:00|3470.73|3463.03|3471.83|3464.13|3472.06|3464.36|3470.37|3462.67|37
1648555450000|2022-03-29 12:04:10|3471.84|3464.14|3473.17|3465.47|3473.47|3465.77|3471.64|3463.94|37
1648555460000|2022-03-29 12:04:20|3473.15|3465.45|3472.59|3464.89|3473.42|3465.72|3472.04|3464.34|37
1648555470000|2022-03-29 12:04:30|3472.6|3464.9|3471.79|3464.09|3473.23|3465.53|3471.79|3464.09|35
1648555480000|2022-03-29 12:04:40|3472.4|3464.7|3472.12|3464.42|3472.4|3464.7|3471.91|3464.21|26
1648555490000|2022-03-29 12:04:50|3472.38|3464.68|3472|3464.3|3472.64|3464.94|3471.96|3464.26|31
1648555500000|2022-03-29 12:05:00|3471.93|3464.23|3471.49|3463.79|3472.04|3464.34|3471.29|3463.59|30
1648555510000|2022-03-29 12:05:10|3471.53|3463.83|3470.94|3463.24|3471.53|3463.83|3470.84|3463.14|21
1648555520000|2022-03-29 12:05:20|3470.98|3463.28|3471.26|3463.56|3471.67|3463.97|3470.58|3462.88|29
1648555530000|2022-03-29 12:05:30|3471.28|3463.58|3470.96|3463.26|3471.66|3463.96|3470.67|3462.97|29
1648555540000|2022-03-29 12:05:40|3470.97|3463.27|3471.1|3463.4|3471.31|3463.61|3470.97|3463.27|9
1648555550000|2022-03-29 12:05:50|3471.03|3463.33|3471.21|3463.51|3471.25|3463.55|3470.9|3463.2|34
1648555560000|2022-03-29 12:06:00|3471.22|3463.52|3471.13|3463.43|3471.4|3463.7|3470.97|3463.27|21
1648555570000|2022-03-29 12:06:10|3471.18|3463.48|3471.78|3464.08|3473.63|3465.93|3470.89|3463.19|40
1648555580000|2022-03-29 12:06:20|3471.63|3463.93|3472.17|3464.47|3472.56|3464.86|3471.23|3463.53|33
1648555590000|2022-03-29 12:06:30|3472.11|3464.41|3471.44|3463.74|3472.47|3464.77|3470.52|3462.82|38
1648555600000|2022-03-29 12:06:40|3472.54|3464.84|3472.27|3464.57|3473.27|3465.57|3471.69|3463.99|31
1648555610000|2022-03-29 12:06:50|3472.28|3464.58|3472.54|3464.84|3473.91|3466.21|3472.28|3464.58|26
1648555620000|2022-03-29 12:07:00|3472.64|3464.94|3472.69|3464.99|3473.5|3465.8|3472.57|3464.87|34
1648555630000|2022-03-29 12:07:10|3472.68|3464.98|3472.74|3465.04|3473.57|3465.87|3472.1|3464.4|33
1648555640000|2022-03-29 12:07:20|3472.8|3465.1|3474.49|3466.79|3474.51|3466.81|3472.04|3464.34|36
1648555650000|2022-03-29 12:07:30|3474.4|3466.7|3480.01|3472.31|3480.53|3472.83|3473.94|3466.24|37
1648555660000|2022-03-29 12:07:40|3480.55|3472.85|3477.3|3469.6|3480.55|3472.85|3476.73|3469.03|37
1648555670000|2022-03-29 12:07:50|3476.94|3469.24|3477.45|3469.75|3477.82|3470.12|3475.86|3468.16|38
1648555680000|2022-03-29 12:08:00|3477.39|3469.69|3478.88|3471.18|3479.51|3471.81|3476.84|3469.14|37
1648555690000|2022-03-29 12:08:10|3479.04|3471.34|3479.19|3471.49|3480.65|3472.95|3478.97|3471.27|39
1648555700000|2022-03-29 12:08:20|3479.24|3471.54|3478.97|3471.27|3479.24|3471.54|3477.21|3469.51|39
1648555710000|2022-03-29 12:08:30|3478.8|3471.1|3479.62|3471.92|3480.17|3472.47|3478.25|3470.55|40
1648555720000|2022-03-29 12:08:40|3479.57|3471.87|3479.92|3472.22|3480.35|3472.65|3478.85|3471.15|39
1648555730000|2022-03-29 12:08:50|3479.88|3472.18|3479.83|3472.13|3479.93|3472.23|3479.47|3471.77|36
1648555740000|2022-03-29 12:09:00|3479.71|3472.01|3479.36|3471.66|3479.92|3472.22|3479.08|3471.38|33
1648555750000|2022-03-29 12:09:10|3479.19|3471.49|3480.12|3472.42|3480.19|3472.49|3478.03|3470.33|36
1648555760000|2022-03-29 12:09:20|3479.96|3472.26|3480.24|3472.54|3480.46|3472.76|3479.6|3471.9|30
1648555770000|2022-03-29 12:09:30|3480.39|3472.69|3481.17|3473.47|3481.17|3473.47|3479.54|3471.84|38
1648555780000|2022-03-29 12:09:40|3481.21|3473.51|3480.89|3473.19|3481.21|3473.51|3479.96|3472.26|34
1648555790000|2022-03-29 12:09:50|3480.9|3473.2|3480.45|3472.75|3481.22|3473.52|3480.04|3472.34|35
1648555800000|2022-03-29 12:10:00|3480.24|3472.54|3481.74|3474.04|3482.66|3474.96|3479.77|3472.07|33
1648555810000|2022-03-29 12:10:10|3481.75|3474.05|3480.01|3472.31|3481.79|3474.09|3480.01|3472.31|33
1648555820000|2022-03-29 12:10:20|3480.05|3472.35|3478.24|3470.54|3480.16|3472.46|3478.2|3470.5|35
1648555830000|2022-03-29 12:10:30|3478.06|3470.36|3479.64|3471.94|3479.64|3471.94|3477.8|3470.1|37
1648555840000|2022-03-29 12:10:40|3479.7|3472|3480.01|3472.31|3480.01|3472.31|3479.02|3471.32|35
1648555850000|2022-03-29 12:10:50|3480|3472.3|3480.06|3472.36|3480.56|3472.86|3479.66|3471.96|32
1648555860000|2022-03-29 12:11:00|3480.04|3472.34|3481.29|3473.59|3481.29|3473.59|3479.81|3472.11|24
1648555870000|2022-03-29 12:11:10|3481.33|3473.63|3482.62|3474.92|3482.93|3475.23|3480.64|3472.94|37
1648555880000|2022-03-29 12:11:20|3482.43|3474.73|3483.5|3475.8|3485.03|3477.33|3482.43|3474.73|36
1648555890000|2022-03-29 12:11:30|3483.84|3476.14|3484.99|3477.29|3485.03|3477.33|3482.84|3475.14|37
1648555900000|2022-03-29 12:11:40|3484.95|3477.25|3484.52|3476.82|3485.12|3477.42|3483.98|3476.28|36
1648555910000|2022-03-29 12:11:50|3484.44|3476.74|3482.86|3475.16|3484.47|3476.77|3482.76|3475.06|36
1648555920000|2022-03-29 12:12:00|3482.89|3475.19|3484.59|3476.89|3484.59|3476.89|3482.83|3475.13|35
1648555930000|2022-03-29 12:12:10|3484.68|3476.98|3484.56|3476.86|3485.01|3477.31|3484.02|3476.32|39
1648555940000|2022-03-29 12:12:20|3484.61|3476.91|3484.88|3477.18|3485.83|3478.13|3484.61|3476.91|36
1648555950000|2022-03-29 12:12:30|3484.58|3476.88|3484.43|3476.73|3485.58|3477.88|3483.92|3476.22|32
1648555960000|2022-03-29 12:12:40|3484.39|3476.69|3484.5|3476.8|3485.44|3477.74|3484.17|3476.47|30
1648555970000|2022-03-29 12:12:50|3484.42|3476.72|3483.04|3475.34|3485.24|3477.54|3483.04|3475.34|35
1648555980000|2022-03-29 12:13:00|3482.98|3475.28|3482.7|3475|3482.98|3475.28|3482.47|3474.77|35
1648555990000|2022-03-29 12:13:10|3482.68|3474.98|3481.37|3473.67|3482.76|3475.06|3480.26|3472.56|37
1648556000000|2022-03-29 12:13:20|3481.26|3473.56|3480.83|3473.13|3481.61|3473.91|3480.65|3472.95|34
1648556010000|2022-03-29 12:13:30|3480.82|3473.12|3479.44|3471.74|3480.82|3473.12|3479.18|3471.48|36
1648556020000|2022-03-29 12:13:40|3479.6|3471.9|3479.52|3471.82|3480.56|3472.86|3479.46|3471.76|37
1648556030000|2022-03-29 12:13:50|3479.55|3471.85|3479.22|3471.52|3480.37|3472.67|3479.14|3471.44|34
1648556040000|2022-03-29 12:14:00|3479.21|3471.51|3481.37|3473.67|3481.45|3473.75|3479.21|3471.51|35
1648556050000|2022-03-29 12:14:10|3481.42|3473.72|3480.37|3472.67|3481.6|3473.9|3480.37|3472.67|36
1648556060000|2022-03-29 12:14:20|3480.27|3472.57|3481.36|3473.66|3481.89|3474.19|3479.64|3471.94|36
1648556070000|2022-03-29 12:14:30|3481.11|3473.41|3480.41|3472.71|3481.42|3473.72|3480.33|3472.63|35
1648556080000|2022-03-29 12:14:40|3480.38|3472.68|3480.22|3472.52|3480.46|3472.76|3479.98|3472.28|22
1648556090000|2022-03-29 12:14:50|3480.12|3472.42|3480.66|3472.96|3480.7|3473|3479.96|3472.26|33
1648556100000|2022-03-29 12:15:00|3480.73|3473.03|3479.99|3472.29|3481.91|3474.21|3479.92|3472.22|38
1648556110000|2022-03-29 12:15:10|3479.93|3472.23|3478.66|3470.96|3480.07|3472.37|3478.66|3470.96|35
1648556120000|2022-03-29 12:15:20|3478.68|3470.98|3476.54|3468.84|3478.68|3470.98|3476.54|3468.84|35
1648556130000|2022-03-29 12:15:30|3476.64|3468.94|3475.58|3467.88|3476.69|3468.99|3475.47|3467.77|39
1648556140000|2022-03-29 12:15:40|3475.56|3467.86|3474.52|3466.82|3475.56|3467.86|3474.52|3466.82|31
1648556150000|2022-03-29 12:15:50|3474.66|3466.96|3475.23|3467.53|3475.42|3467.72|3474.35|3466.65|37
1648556160000|2022-03-29 12:16:00|3475.2|3467.5|3473.87|3466.17|3475.2|3467.5|3473.87|3466.17|35
1648556170000|2022-03-29 12:16:10|3473.96|3466.26|3473.64|3465.94|3473.96|3466.26|3473.5|3465.8|34
1648556180000|2022-03-29 12:16:20|3473.73|3466.03|3474.76|3467.06|3474.94|3467.24|3473.69|3465.99|38
1648556190000|2022-03-29 12:16:30|3474.94|3467.24|3476.51|3468.81|3476.56|3468.86|3474.94|3467.24|40
1648556200000|2022-03-29 12:16:40|3476.14|3468.44|3478.09|3470.39|3478.35|3470.65|3476.14|3468.44|32
1648556210000|2022-03-29 12:16:50|3478.12|3470.42|3477.87|3470.17|3478.23|3470.53|3477.32|3469.62|35
1648556220000|2022-03-29 12:17:00|3478.02|3470.32|3478.49|3470.79|3478.69|3470.99|3477.3|3469.6|28
1648556230000|2022-03-29 12:17:10|3478.54|3470.84|3478.58|3470.88|3478.83|3471.13|3478.45|3470.75|31
1648556240000|2022-03-29 12:17:20|3478.54|3470.84|3476.96|3469.26|3478.61|3470.91|3476.96|3469.26|33
1648556250000|2022-03-29 12:17:30|3476.92|3469.22|3477.8|3470.1|3478.55|3470.85|3476.81|3469.11|38
1648556260000|2022-03-29 12:17:40|3477.79|3470.09|3476.77|3469.07|3478.2|3470.5|3476.77|3469.07|37
1648556270000|2022-03-29 12:17:50|3476.75|3469.05|3476.42|3468.72|3476.82|3469.12|3476.17|3468.47|33
1648556280000|2022-03-29 12:18:00|3476.2|3468.5|3477.92|3470.22|3477.92|3470.22|3476.2|3468.5|32
1648556290000|2022-03-29 12:18:10|3478.15|3470.45|3478.76|3471.06|3478.76|3471.06|3477.72|3470.02|40
1648556300000|2022-03-29 12:18:20|3478.3|3470.6|3479.33|3471.63|3479.45|3471.75|3478.04|3470.34|25
1648556310000|2022-03-29 12:18:30|3479.22|3471.52|3479.58|3471.88|3480.85|3473.15|3479.03|3471.33|31
1648556320000|2022-03-29 12:18:40|3479.63|3471.93|3480.23|3472.53|3480.23|3472.53|3479.44|3471.74|30
1648556330000|2022-03-29 12:18:50|3480.25|3472.55|3480.5|3472.8|3480.61|3472.91|3480.19|3472.49|31
1648556340000|2022-03-29 12:19:00|3480.58|3472.88|3480.28|3472.58|3480.58|3472.88|3480.07|3472.37|31
1648556350000|2022-03-29 12:19:10|3480.3|3472.6|3481.33|3473.63|3481.38|3473.68|3480.11|3472.41|30
1648556360000|2022-03-29 12:19:20|3481.32|3473.62|3481.08|3473.38|3481.48|3473.78|3481.08|3473.38|31
1648556370000|2022-03-29 12:19:30|3481.09|3473.39|3478.68|3470.98|3481.23|3473.53|3478.65|3470.95|36
1648556380000|2022-03-29 12:19:40|3478.58|3470.88|3477.33|3469.63|3478.66|3470.96|3477.33|3469.63|35
1648556390000|2022-03-29 12:19:50|3477.31|3469.61|3477.07|3469.37|3477.44|3469.74|3476.66|3468.96|35
1648556400000|2022-03-29 12:20:00|3477|3469.3|3479.94|3472.24|3480.33|3472.63|3477|3469.3|36
1648556410000|2022-03-29 12:20:10|3479.83|3472.13|3482.15|3474.45|3482.6|3474.9|3479.33|3471.63|34
1648556420000|2022-03-29 12:20:20|3482.14|3474.44|3482.77|3475.07|3483.13|3475.43|3482.01|3474.31|38
1648556430000|2022-03-29 12:20:30|3482.76|3475.06|3484.35|3476.65|3484.63|3476.93|3482.52|3474.82|39
1648556440000|2022-03-29 12:20:40|3484.69|3476.99|3484.46|3476.76|3485.6|3477.9|3483.83|3476.13|37
1648556450000|2022-03-29 12:20:50|3484.48|3476.78|3484.66|3476.96|3484.74|3477.04|3483.82|3476.12|35
1648556460000|2022-03-29 12:21:00|3484.62|3476.92|3485.04|3477.34|3485.04|3477.34|3484.38|3476.68|28
1648556470000|2022-03-29 12:21:10|3485.14|3477.44|3485.23|3477.53|3485.32|3477.62|3484.44|3476.74|33
1648556480000|2022-03-29 12:21:20|3485.22|3477.52|3485.52|3477.82|3485.97|3478.27|3484.3|3476.6|33
1648556490000|2022-03-29 12:21:30|3485.97|3478.27|3485.94|3478.24|3486.13|3478.43|3485.57|3477.87|21
1648556500000|2022-03-29 12:21:40|3486.7|3479|3486.32|3478.62|3486.7|3479|3485.41|3477.71|26
1648556510000|2022-03-29 12:21:50|3486.42|3478.72|3484.99|3477.29|3487.03|3479.33|3484.99|3477.29|33
1648556520000|2022-03-29 12:22:00|3485.09|3477.39|3485.26|3477.56|3485.9|3478.2|3484.67|3476.97|36
1648556530000|2022-03-29 12:22:10|3485.39|3477.69|3483.43|3475.73|3485.93|3478.23|3482.64|3474.94|35
1648556540000|2022-03-29 12:22:20|3483.46|3475.76|3481.97|3474.27|3483.62|3475.92|3481.86|3474.16|26
1648556550000|2022-03-29 12:22:30|3481.98|3474.28|3480.13|3472.43|3482.62|3474.92|3480.13|3472.43|36
1648556560000|2022-03-29 12:22:40|3480.29|3472.59|3478.86|3471.16|3480.63|3472.93|3478.74|3471.04|36
1648556570000|2022-03-29 12:22:50|3478.72|3471.02|3477.03|3469.33|3478.72|3471.02|3476.35|3468.65|37
1648556580000|2022-03-29 12:23:00|3477.16|3469.46|3479.12|3471.42|3479.12|3471.42|3476.96|3469.26|36
1648556590000|2022-03-29 12:23:10|3479.01|3471.31|3476.84|3469.14|3480|3472.3|3476.56|3468.86|40
1648556600000|2022-03-29 12:23:20|3476.8|3469.1|3477.44|3469.74|3478.7|3471|3476.8|3469.1|37
1648556610000|2022-03-29 12:23:30|3477.41|3469.71|3478.06|3470.36|3478.34|3470.64|3477.41|3469.71|34
1648556620000|2022-03-29 12:23:40|3478.05|3470.35|3479.92|3472.22|3479.92|3472.22|3477.32|3469.62|34
1648556630000|2022-03-29 12:23:50|3479.94|3472.24|3479.33|3471.63|3480.53|3472.83|3478.98|3471.28|30
1648556640000|2022-03-29 12:24:00|3479.41|3471.71|3480.39|3472.69|3480.79|3473.09|3478.48|3470.78|37
1648556650000|2022-03-29 12:24:10|3480.67|3472.97|3477.41|3469.71|3480.86|3473.16|3477.03|3469.33|36
1648556660000|2022-03-29 12:24:20|3477.58|3469.88|3478.63|3470.93|3479.64|3471.94|3477.58|3469.88|38
1648556670000|2022-03-29 12:24:30|3478.41|3470.71|3478.71|3471.01|3478.72|3471.02|3477.72|3470.02|40
1648556680000|2022-03-29 12:24:40|3478.7|3471|3479.14|3471.44|3479.44|3471.74|3478.52|3470.82|33
1648556690000|2022-03-29 12:24:50|3479.28|3471.58|3477.93|3470.23|3479.34|3471.64|3477.66|3469.96|32
1648556700000|2022-03-29 12:25:00|3478.04|3470.34|3479.43|3471.73|3480.82|3473.12|3477.94|3470.24|37
1648556710000|2022-03-29 12:25:10|3479.68|3471.98|3479.98|3472.28|3480.26|3472.56|3478.42|3470.72|38
1648556720000|2022-03-29 12:25:20|3479.88|3472.18|3481.01|3473.31|3481.39|3473.69|3479.45|3471.75|35
1648556730000|2022-03-29 12:25:30|3481.02|3473.32|3478.77|3471.07|3481.02|3473.32|3478.7|3471|36
1648556740000|2022-03-29 12:25:40|3478.55|3470.85|3477.98|3470.28|3478.6|3470.9|3477.7|3470|33
1648556750000|2022-03-29 12:25:50|3478.63|3470.93|3477.28|3469.58|3479.06|3471.36|3477.28|3469.58|39
1648556760000|2022-03-29 12:26:00|3477.2|3469.5|3476.77|3469.07|3477.2|3469.5|3476.54|3468.84|35
1648556770000|2022-03-29 12:26:10|3476.76|3469.06|3477.59|3469.89|3477.75|3470.05|3476.76|3469.06|34
1648556780000|2022-03-29 12:26:20|3477.62|3469.92|3477.04|3469.34|3477.75|3470.05|3476.85|3469.15|27
1648556790000|2022-03-29 12:26:30|3476.97|3469.27|3477.43|3469.73|3477.77|3470.07|3476.86|3469.16|33
1648556800000|2022-03-29 12:26:40|3477.29|3469.59|3477.52|3469.82|3477.88|3470.18|3476.83|3469.13|37
1648556810000|2022-03-29 12:26:50|3477.25|3469.55|3475.47|3467.77|3477.36|3469.66|3475.29|3467.59|32
1648556820000|2022-03-29 12:27:00|3475.39|3467.69|3474.31|3466.61|3475.39|3467.69|3474.28|3466.58|34
1648556830000|2022-03-29 12:27:10|3474.3|3466.6|3473.27|3465.57|3474.36|3466.66|3473.09|3465.39|30
1648556840000|2022-03-29 12:27:20|3473.25|3465.55|3474.01|3466.31|3474.16|3466.46|3473.25|3465.55|33
1648556850000|2022-03-29 12:27:30|3474.09|3466.39|3474.07|3466.37|3474.31|3466.61|3473.93|3466.23|28
1648556860000|2022-03-29 12:27:40|3474.06|3466.36|3473.95|3466.25|3474.35|3466.65|3473.78|3466.08|27
1648556870000|2022-03-29 12:27:50|3474.06|3466.36|3473.65|3465.95|3474.47|3466.77|3473.64|3465.94|29
1648556880000|2022-03-29 12:28:00|3473.35|3465.65|3475.21|3467.51|3475.21|3467.51|3473.35|3465.65|33
1648556890000|2022-03-29 12:28:10|3475.38|3467.68|3474.26|3466.56|3475.92|3468.22|3474.24|3466.54|32
1648556900000|2022-03-29 12:28:20|3474.13|3466.43|3474.21|3466.51|3474.98|3467.28|3474.13|3466.43|30
1648556910000|2022-03-29 12:28:30|3474.1|3466.4|3474.91|3467.21|3475.24|3467.54|3474.05|3466.35|32
1648556920000|2022-03-29 12:28:40|3474.89|3467.19|3474.81|3467.11|3475.65|3467.95|3474.77|3467.07|30
1648556930000|2022-03-29 12:28:50|3474.89|3467.19|3474.28|3466.58|3475.01|3467.31|3473.86|3466.16|20
1648556940000|2022-03-29 12:29:00|3473.97|3466.27|3474.36|3466.66|3474.36|3466.66|3473.47|3465.77|36
1648556950000|2022-03-29 12:29:10|3474.54|3466.84|3474.51|3466.81|3475.51|3467.81|3474.34|3466.64|34
1648556960000|2022-03-29 12:29:20|3474.55|3466.85|3473.35|3465.65|3474.55|3466.85|3473.3|3465.6|34
1648556970000|2022-03-29 12:29:30|3473.3|3465.6|3471.78|3464.08|3473.43|3465.73|3471.62|3463.92|35
1648556980000|2022-03-29 12:29:40|3471.82|3464.12|3471.97|3464.27|3472.87|3465.17|3471.72|3464.02|34
1648556990000|2022-03-29 12:29:50|3471.93|3464.23|3471.45|3463.75|3471.95|3464.25|3471.13|3463.43|35
1648557000000|2022-03-29 12:30:00|3471.4|3463.7|3471.19|3463.49|3471.43|3463.73|3470.82|3463.12|36
1648557010000|2022-03-29 12:30:10|3471.16|3463.46|3469.29|3461.59|3471.19|3463.49|3469.29|3461.59|33
1648557020000|2022-03-29 12:30:20|3469.24|3461.54|3469.96|3462.26|3469.96|3462.26|3467.85|3460.15|36
1648557030000|2022-03-29 12:30:30|3469.71|3462.01|3475.4|3467.7|3475.4|3467.7|3469.7|3462|36
1648557040000|2022-03-29 12:30:40|3475.41|3467.71|3475.52|3467.82|3477.81|3470.11|3475.39|3467.69|40
1648557050000|2022-03-29 12:30:50|3475.5|3467.8|3474.04|3466.34|3475.93|3468.23|3473.73|3466.03|40
1648557060000|2022-03-29 12:31:00|3474|3466.3|3474.21|3466.51|3474.34|3466.64|3473.96|3466.26|30
1648557070000|2022-03-29 12:31:10|3474.15|3466.45|3474.99|3467.29|3475.56|3467.86|3474.15|3466.45|36
1648557080000|2022-03-29 12:31:20|3475|3467.3|3475.28|3467.58|3475.44|3467.74|3474.86|3467.16|32
1648557090000|2022-03-29 12:31:30|3475.22|3467.52|3474.44|3466.74|3475.22|3467.52|3474.41|3466.71|35
1648557100000|2022-03-29 12:31:40|3474.45|3466.75|3473.37|3465.67|3474.52|3466.82|3473.37|3465.67|30
1648557110000|2022-03-29 12:31:50|3473.22|3465.52|3472.99|3465.29|3473.72|3466.02|3472.62|3464.92|33
1648557120000|2022-03-29 12:32:00|3472.86|3465.16|3472.47|3464.77|3473.13|3465.43|3471.95|3464.25|34
1648557130000|2022-03-29 12:32:10|3472.71|3465.01|3475.03|3467.33|3475.67|3467.97|3472.47|3464.77|35
1648557140000|2022-03-29 12:32:20|3474.98|3467.28|3474.62|3466.92|3474.98|3467.28|3474.1|3466.4|32
1648557150000|2022-03-29 12:32:30|3474.56|3466.86|3474.93|3467.23|3475.66|3467.96|3474.3|3466.6|34
1648557160000|2022-03-29 12:32:40|3474.91|3467.21|3474.94|3467.24|3475.02|3467.32|3474.86|3467.16|22
1648557170000|2022-03-29 12:32:50|3474.93|3467.23|3474.95|3467.25|3475.03|3467.33|3474.84|3467.14|18
1648557180000|2022-03-29 12:33:00|3474.97|3467.27|3474.74|3467.04|3475.11|3467.41|3474.74|3467.04|29
1648557190000|2022-03-29 12:33:10|3474.75|3467.05|3474.99|3467.29|3475.02|3467.32|3474.62|3466.92|24
1648557200000|2022-03-29 12:33:20|3475|3467.3|3475.01|3467.31|3475.01|3467.31|3474.65|3466.95|34
1648557210000|2022-03-29 12:33:30|3474.81|3467.11|3474.86|3467.16|3475.28|3467.58|3474.37|3466.67|23
1648557220000|2022-03-29 12:33:40|3474.93|3467.23|3474.48|3466.78|3475.19|3467.49|3474.47|3466.77|22
1648557230000|2022-03-29 12:33:50|3474.54|3466.84|3474.89|3467.19|3474.89|3467.19|3473.9|3466.2|29
1648557240000|2022-03-29 12:34:00|3474.83|3467.13|3474.16|3466.46|3474.86|3467.16|3474.15|3466.45|31
1648557250000|2022-03-29 12:34:10|3474.34|3466.64|3473.74|3466.04|3474.95|3467.25|3473.74|3466.04|32
1648557260000|2022-03-29 12:34:20|3474.02|3466.32|3474.62|3466.92|3474.71|3467.01|3473.8|3466.1|15
1648557270000|2022-03-29 12:34:30|3474.61|3466.91|3474.61|3466.91|3474.62|3466.92|3474.61|3466.91|5
1648557280000|2022-03-29 12:34:40|3474.86|3467.16|3474.59|3466.89|3476.01|3468.31|3474.46|3466.76|24
1648557290000|2022-03-29 12:34:50|3474.71|3467.01|3474.06|3466.36|3475.15|3467.45|3474.04|3466.34|19
1648557300000|2022-03-29 12:35:00|3474.1|3466.4|3474.28|3466.58|3474.97|3467.27|3474|3466.3|32
1648557310000|2022-03-29 12:35:10|3474.27|3466.57|3474.86|3467.16|3474.86|3467.16|3474.05|3466.35|34
1648557320000|2022-03-29 12:35:20|3474.84|3467.14|3475.09|3467.39|3475.15|3467.45|3473.42|3465.72|35
1648557330000|2022-03-29 12:35:30|3474.47|3466.77|3474.86|3467.16|3475.56|3467.86|3474.47|3466.77|32
1648557340000|2022-03-29 12:35:40|3474.82|3467.12|3474.82|3467.12|3475.1|3467.4|3474.82|3467.12|16
1648557350000|2022-03-29 12:35:50|3474.85|3467.15|3475.26|3467.56|3475.46|3467.76|3474.85|3467.15|25
1648557360000|2022-03-29 12:36:00|3475.17|3467.47|3475.11|3467.41|3475.64|3467.94|3474.89|3467.19|29
1648557370000|2022-03-29 12:36:10|3475.8|3468.1|3476.18|3468.48|3476.55|3468.85|3475|3467.3|33
1648557380000|2022-03-29 12:36:20|3476.56|3468.86|3476.89|3469.19|3477.61|3469.91|3475.79|3468.09|39
1648557390000|2022-03-29 12:36:30|3477.2|3469.5|3476.2|3468.5|3477.53|3469.83|3476.18|3468.48|34
1648557400000|2022-03-29 12:36:40|3476.06|3468.36|3475.65|3467.95|3476.1|3468.4|3475.51|3467.81|37
1648557410000|2022-03-29 12:36:50|3475.74|3468.04|3474.69|3466.99|3475.88|3468.18|3474.68|3466.98|37
1648557420000|2022-03-29 12:37:00|3474.66|3466.96|3475.03|3467.33|3475.66|3467.96|3474.44|3466.74|36
1648557430000|2022-03-29 12:37:10|3475.08|3467.38|3474.88|3467.18|3475.57|3467.87|3474.74|3467.04|27
1648557440000|2022-03-29 12:37:20|3475.22|3467.52|3470.91|3463.21|3475.31|3467.61|3470.82|3463.12|36
1648557450000|2022-03-29 12:37:30|3470.87|3463.17|3470.49|3462.79|3471.19|3463.49|3469.42|3461.72|37
1648557460000|2022-03-29 12:37:40|3470.43|3462.73|3471.45|3463.75|3471.57|3463.87|3470.22|3462.52|30
1648557470000|2022-03-29 12:37:50|3471.47|3463.77|3471.47|3463.77|3472.09|3464.39|3470.8|3463.1|30
1648557480000|2022-03-29 12:38:00|3471.54|3463.84|3471.54|3463.84|3471.99|3464.29|3470.63|3462.93|30
1648557490000|2022-03-29 12:38:10|3471.98|3464.28|3471.88|3464.18|3471.98|3464.28|3471.54|3463.84|14
1648557500000|2022-03-29 12:38:20|3471.89|3464.19|3471.89|3464.19|3472.46|3464.76|3471.58|3463.88|20
1648557510000|2022-03-29 12:38:30|3471.57|3463.87|3473.33|3465.63|3473.33|3465.63|3471.52|3463.82|33
1648557520000|2022-03-29 12:38:40|3471.97|3464.27|3472.33|3464.63|3472.55|3464.85|3471.65|3463.95|36
1648557530000|2022-03-29 12:38:50|3472.15|3464.45|3472.23|3464.53|3472.49|3464.79|3472.08|3464.38|28
1648557540000|2022-03-29 12:39:00|3472.26|3464.56|3471.41|3463.71|3472.35|3464.65|3471.35|3463.65|28
1648557550000|2022-03-29 12:39:10|3471.43|3463.73|3471.9|3464.2|3472.64|3464.94|3471.41|3463.71|29
1648557560000|2022-03-29 12:39:20|3471.88|3464.18|3472.11|3464.41|3472.97|3465.27|3471.51|3463.81|33
1648557570000|2022-03-29 12:39:30|3472.19|3464.49|3472.34|3464.64|3472.57|3464.87|3472.19|3464.49|22
1648557580000|2022-03-29 12:39:40|3472.33|3464.63|3473.88|3466.18|3473.94|3466.24|3472.33|3464.63|17
1648557590000|2022-03-29 12:39:50|3473.9|3466.2|3474.8|3467.1|3474.88|3467.18|3473.88|3466.18|25
1648557600000|2022-03-29 12:40:00|3474.67|3466.97|3474.18|3466.48|3474.67|3466.97|3474.17|3466.47|27
1648557610000|2022-03-29 12:40:10|3474.19|3466.49|3474.56|3466.86|3474.58|3466.88|3474.09|3466.39|21
1648557620000|2022-03-29 12:40:20|3474.54|3466.84|3475.53|3467.83|3475.53|3467.83|3474.4|3466.7|33
1648557630000|2022-03-29 12:40:30|3474.87|3467.17|3478.9|3471.2|3478.9|3471.2|3474.87|3467.17|36
1648557640000|2022-03-29 12:40:40|3478.53|3470.83|3478.87|3471.17|3479.25|3471.55|3478.53|3470.83|19
1648557650000|2022-03-29 12:40:50|3479.32|3471.62|3479.28|3471.58|3480.67|3472.97|3478.87|3471.17|29
1648557660000|2022-03-29 12:41:00|3479.35|3471.65|3480.1|3472.4|3480.1|3472.4|3478.97|3471.27|27
1648557670000|2022-03-29 12:41:10|3479.87|3472.17|3479.2|3471.5|3480.14|3472.44|3479.02|3471.32|32
1648557680000|2022-03-29 12:41:20|3479.41|3471.71|3478.14|3470.44|3479.65|3471.95|3478.14|3470.44|25
1648557690000|2022-03-29 12:41:30|3478.28|3470.58|3476.1|3468.4|3478.33|3470.63|3476.1|3468.4|35
1648557700000|2022-03-29 12:41:40|3476.18|3468.48|3475.37|3467.67|3476.28|3468.58|3475.03|3467.33|28
1648557710000|2022-03-29 12:41:50|3475.25|3467.55|3474.48|3466.78|3475.89|3468.19|3474.44|3466.74|39
1648557720000|2022-03-29 12:42:00|3474.51|3466.81|3475.28|3467.58|3475.3|3467.6|3474.18|3466.48|34
1648557730000|2022-03-29 12:42:10|3475.27|3467.57|3475.48|3467.78|3475.76|3468.06|3474.65|3466.95|34
1648557740000|2022-03-29 12:42:20|3475.5|3467.8|3476.71|3469.01|3476.71|3469.01|3475.49|3467.79|30
1648557750000|2022-03-29 12:42:30|3476.15|3468.45|3477.85|3470.15|3478.14|3470.44|3476.07|3468.37|32
1648557760000|2022-03-29 12:42:40|3477.77|3470.07|3478.15|3470.45|3478.16|3470.46|3477.77|3470.07|28
1648557770000|2022-03-29 12:42:50|3478.14|3470.44|3478.02|3470.32|3478.59|3470.89|3477.31|3469.61|30
1648557780000|2022-03-29 12:43:00|3478.48|3470.78|3477.93|3470.23|3478.69|3470.99|3477.93|3470.23|37
1648557790000|2022-03-29 12:43:10|3478.04|3470.34|3476.63|3468.93|3478.52|3470.82|3476.62|3468.92|36
1648557800000|2022-03-29 12:43:20|3476.62|3468.92|3476.85|3469.15|3477.97|3470.27|3476.62|3468.92|30
1648557810000|2022-03-29 12:43:30|3476.94|3469.24|3477.59|3469.89|3477.59|3469.89|3476.89|3469.19|22
1648557820000|2022-03-29 12:43:40|3477.77|3470.07|3478.28|3470.58|3478.58|3470.88|3477.57|3469.87|20
1648557830000|2022-03-29 12:43:50|3478.54|3470.84|3477.46|3469.76|3479.04|3471.34|3477.46|3469.76|35
1648557840000|2022-03-29 12:44:00|3477.96|3470.26|3477.57|3469.87|3478.2|3470.5|3477.2|3469.5|33
1648557850000|2022-03-29 12:44:10|3477.88|3470.18|3479.22|3471.52|3479.32|3471.62|3477.57|3469.87|34
1648557860000|2022-03-29 12:44:20|3479.26|3471.56|3478.09|3470.39|3479.52|3471.82|3478.03|3470.33|36
1648557870000|2022-03-29 12:44:30|3477.91|3470.21|3478.77|3471.07|3479.43|3471.73|3477.91|3470.21|38
1648557880000|2022-03-29 12:44:40|3479.36|3471.66|3479.46|3471.76|3479.52|3471.82|3478.34|3470.64|36
1648557890000|2022-03-29 12:44:50|3478.93|3471.23|3479.38|3471.68|3480.51|3472.81|3478.43|3470.73|37
1648557900000|2022-03-29 12:45:00|3480.26|3472.56|3480.19|3472.49|3481.4|3473.7|3479.21|3471.51|39
1648557910000|2022-03-29 12:45:10|3480.39|3472.69|3481.48|3473.78|3481.8|3474.1|3480.35|3472.65|39
1648557920000|2022-03-29 12:45:20|3480.66|3472.96|3482.01|3474.31|3482.63|3474.93|3480.36|3472.66|38
1648557930000|2022-03-29 12:45:30|3481.13|3473.43|3480.77|3473.07|3481.97|3474.27|3480.24|3472.54|37
1648557940000|2022-03-29 12:45:40|3480.24|3472.54|3480.33|3472.63|3481.49|3473.79|3480.24|3472.54|37
1648557950000|2022-03-29 12:45:50|3480.76|3473.06|3481.1|3473.4|3481.14|3473.44|3480.46|3472.76|34
1648557960000|2022-03-29 12:46:00|3481.09|3473.39|3479.73|3472.03|3481.14|3473.44|3479.7|3472|30
1648557970000|2022-03-29 12:46:10|3479.74|3472.04|3479.55|3471.85|3479.75|3472.05|3479.36|3471.66|35
1648557980000|2022-03-29 12:46:20|3479.41|3471.71|3479.62|3471.92|3479.95|3472.25|3479.41|3471.71|36
1648557990000|2022-03-29 12:46:30|3479.67|3471.97|3479.03|3471.33|3479.71|3472.01|3478.91|3471.21|32
1648558000000|2022-03-29 12:46:40|3479.06|3471.36|3480.2|3472.5|3480.68|3472.98|3478.89|3471.19|33
1648558010000|2022-03-29 12:46:50|3480.23|3472.53|3479.95|3472.25|3480.41|3472.71|3479.63|3471.93|31
1648558020000|2022-03-29 12:47:00|3479.97|3472.27|3479.41|3471.71|3480.26|3472.56|3479.41|3471.71|28
1648558030000|2022-03-29 12:47:10|3479.48|3471.78|3479.04|3471.34|3479.55|3471.85|3478.73|3471.03|33
1648558040000|2022-03-29 12:47:20|3478.78|3471.08|3478.85|3471.15|3479.14|3471.44|3478.73|3471.03|31
1648558050000|2022-03-29 12:47:30|3478.8|3471.1|3480.16|3472.46|3480.16|3472.46|3478.8|3471.1|29
1648558060000|2022-03-29 12:47:40|3480.14|3472.44|3479|3471.3|3480.14|3472.44|3478.77|3471.07|31
1648558070000|2022-03-29 12:47:50|3478.98|3471.28|3476.99|3469.29|3478.98|3471.28|3476.99|3469.29|39
1648558080000|2022-03-29 12:48:00|3477.92|3470.22|3478.28|3470.58|3478.58|3470.88|3477.45|3469.75|37
1648558090000|2022-03-29 12:48:10|3478.22|3470.52|3477.16|3469.46|3478.23|3470.53|3476.97|3469.27|38
1648558100000|2022-03-29 12:48:20|3477.17|3469.47|3475.19|3467.49|3477.18|3469.48|3474.7|3467|37
1648558110000|2022-03-29 12:48:30|3474.6|3466.9|3474.09|3466.39|3475.24|3467.54|3474.09|3466.39|39
1648558120000|2022-03-29 12:48:40|3474.18|3466.48|3474.33|3466.63|3474.58|3466.88|3473.46|3465.76|33
1648558130000|2022-03-29 12:48:50|3474.18|3466.48|3474.17|3466.47|3474.83|3467.13|3473.4|3465.7|37
1648558140000|2022-03-29 12:49:00|3474.14|3466.44|3476.44|3468.74|3476.57|3468.87|3473.58|3465.88|34
1648558150000|2022-03-29 12:49:10|3476.72|3469.02|3476.55|3468.85|3476.72|3469.02|3475|3467.3|39
1648558160000|2022-03-29 12:49:20|3476.15|3468.45|3475.54|3467.84|3477.4|3469.7|3475.26|3467.56|40
1648558170000|2022-03-29 12:49:30|3475.93|3468.23|3475.05|3467.35|3476.91|3469.21|3474.93|3467.23|33
1648558180000|2022-03-29 12:49:40|3475.17|3467.47|3475.46|3467.76|3476.78|3469.08|3475.06|3467.36|34
1648558190000|2022-03-29 12:49:50|3475.2|3467.5|3474.87|3467.17|3475.57|3467.87|3474.62|3466.92|35
1648558200000|2022-03-29 12:50:00|3474.72|3467.02|3475.24|3467.54|3476.08|3468.38|3474.51|3466.81|32
1648558210000|2022-03-29 12:50:10|3475.23|3467.53|3474.88|3467.18|3476.07|3468.37|3474.61|3466.91|32
1648558220000|2022-03-29 12:50:20|3474.54|3466.84|3473.49|3465.79|3474.54|3466.84|3473.22|3465.52|37
1648558230000|2022-03-29 12:50:30|3473.94|3466.24|3473.36|3465.66|3474.3|3466.6|3472.79|3465.09|40
1648558240000|2022-03-29 12:50:40|3473.31|3465.61|3472.29|3464.59|3473.34|3465.64|3472.04|3464.34|27
1648558250000|2022-03-29 12:50:50|3472.23|3464.53|3470.24|3462.54|3472.27|3464.57|3470.24|3462.54|36
1648558260000|2022-03-29 12:51:00|3470.53|3462.83|3469.77|3462.07|3470.53|3462.83|3469.38|3461.68|33
1648558270000|2022-03-29 12:51:10|3469.72|3462.02|3470.93|3463.23|3471.23|3463.53|3469.72|3462.02|34
1648558280000|2022-03-29 12:51:20|3471.59|3463.89|3470.17|3462.47|3471.59|3463.89|3469.58|3461.88|38
1648558290000|2022-03-29 12:51:30|3470.28|3462.58|3470.14|3462.44|3470.87|3463.17|3469.8|3462.1|33
1648558300000|2022-03-29 12:51:40|3470.09|3462.39|3470.14|3462.44|3470.43|3462.73|3470.06|3462.36|21
1648558310000|2022-03-29 12:51:50|3470.03|3462.33|3470.56|3462.86|3470.91|3463.21|3470.03|3462.33|32
1648558320000|2022-03-29 12:52:00|3470.66|3462.96|3471.45|3463.75|3471.55|3463.85|3470.42|3462.72|33
1648558330000|2022-03-29 12:52:10|3471.41|3463.71|3471.64|3463.94|3471.8|3464.1|3471.41|3463.71|35
1648558340000|2022-03-29 12:52:20|3471.59|3463.89|3469.8|3462.1|3471.59|3463.89|3469.74|3462.04|36
1648558350000|2022-03-29 12:52:30|3469.56|3461.86|3470.49|3462.79|3470.49|3462.79|3469.48|3461.78|33
1648558360000|2022-03-29 12:52:40|3470.5|3462.8|3471.32|3463.62|3471.43|3463.73|3470.32|3462.62|33
1648558370000|2022-03-29 12:52:50|3471.29|3463.59|3471.16|3463.46|3471.51|3463.81|3470.65|3462.95|28
1648558380000|2022-03-29 12:53:00|3471.19|3463.49|3471.52|3463.82|3471.94|3464.24|3470.93|3463.23|29
1648558390000|2022-03-29 12:53:10|3471.53|3463.83|3471.51|3463.81|3471.99|3464.29|3471.51|3463.81|19
1648558400000|2022-03-29 12:53:20|3471.5|3463.8|3471.1|3463.4|3471.61|3463.91|3471.04|3463.34|31
1648558410000|2022-03-29 12:53:30|3471.2|3463.5|3472.75|3465.05|3472.77|3465.07|3471.1|3463.4|23
1648558420000|2022-03-29 12:53:40|3472.76|3465.06|3472.5|3464.8|3472.78|3465.08|3472.34|3464.64|24
1648558430000|2022-03-29 12:53:50|3472.51|3464.81|3472.71|3465.01|3472.74|3465.04|3472.4|3464.7|16
1648558440000|2022-03-29 12:54:00|3472.72|3465.02|3472.65|3464.95|3473.11|3465.41|3472.38|3464.68|33
1648558450000|2022-03-29 12:54:10|3472.44|3464.74|3472.76|3465.06|3473.44|3465.74|3472.44|3464.74|32
1648558460000|2022-03-29 12:54:20|3473.05|3465.35|3473.07|3465.37|3473.94|3466.24|3472.51|3464.81|27
1648558470000|2022-03-29 12:54:30|3472.71|3465.01|3472.99|3465.29|3473.23|3465.53|3472.53|3464.83|27
1648558480000|2022-03-29 12:54:40|3472.96|3465.26|3470.95|3463.25|3473.14|3465.44|3470.53|3462.83|39
1648558490000|2022-03-29 12:54:50|3470.38|3462.68|3470.42|3462.72|3470.78|3463.08|3470.11|3462.41|35
1648558500000|2022-03-29 12:55:00|3470.34|3462.64|3471.52|3463.82|3472.08|3464.38|3470.18|3462.48|36
1648558510000|2022-03-29 12:55:10|3470.87|3463.17|3471.05|3463.35|3471.42|3463.72|3470.64|3462.94|36
1648558520000|2022-03-29 12:55:20|3471.1|3463.4|3470.36|3462.66|3471.1|3463.4|3470.31|3462.61|36
1648558530000|2022-03-29 12:55:30|3470.53|3462.83|3470.45|3462.75|3471.01|3463.31|3470.14|3462.44|31
1648558540000|2022-03-29 12:55:40|3470.44|3462.74|3470.31|3462.61|3470.6|3462.9|3470.07|3462.37|30
1648558550000|2022-03-29 12:55:50|3470.44|3462.74|3470.55|3462.85|3470.73|3463.03|3470.44|3462.74|29
1648558560000|2022-03-29 12:56:00|3470.51|3462.81|3471.3|3463.6|3471.31|3463.61|3470.43|3462.73|22
1648558570000|2022-03-29 12:56:10|3471.31|3463.61|3471.35|3463.65|3471.35|3463.65|3470.9|3463.2|20
1648558580000|2022-03-29 12:56:20|3471.05|3463.35|3471.84|3464.14|3471.84|3464.14|3471.05|3463.35|21
1648558590000|2022-03-29 12:56:30|3471.68|3463.98|3472.26|3464.56|3472.9|3465.2|3471.68|3463.98|29
1648558600000|2022-03-29 12:56:40|3472.24|3464.54|3472.18|3464.48|3473|3465.3|3471.83|3464.13|38
1648558610000|2022-03-29 12:56:50|3472.4|3464.7|3470.99|3463.29|3472.4|3464.7|3470.76|3463.06|38
1648558620000|2022-03-29 12:57:00|3471.02|3463.32|3471.2|3463.5|3471.53|3463.83|3470.85|3463.15|33
1648558630000|2022-03-29 12:57:10|3471.19|3463.49|3470.48|3462.78|3471.37|3463.67|3470.24|3462.54|38
1648558640000|2022-03-29 12:57:20|3470.4|3462.7|3471.03|3463.33|3471.36|3463.66|3470.26|3462.56|36
1648558650000|2022-03-29 12:57:30|3471.33|3463.63|3470.89|3463.19|3472.13|3464.43|3470.88|3463.18|35
1648558660000|2022-03-29 12:57:40|3470.94|3463.24|3470.88|3463.18|3470.96|3463.26|3470.77|3463.07|28
1648558670000|2022-03-29 12:57:50|3470.89|3463.19|3469.35|3461.65|3470.9|3463.2|3468.78|3461.08|33
1648558680000|2022-03-29 12:58:00|3469.62|3461.92|3468.94|3461.24|3469.82|3462.12|3468.94|3461.24|37
1648558690000|2022-03-29 12:58:10|3468.95|3461.25|3469.2|3461.5|3469.28|3461.58|3468.89|3461.19|31
1648558700000|2022-03-29 12:58:20|3469.13|3461.43|3468.97|3461.27|3469.19|3461.49|3468.76|3461.06|30
1648558710000|2022-03-29 12:58:30|3468.98|3461.28|3468.93|3461.23|3469.19|3461.49|3468.93|3461.23|27
1648558720000|2022-03-29 12:58:40|3468.95|3461.25|3468.87|3461.17|3469.01|3461.31|3468.86|3461.16|25
1648558730000|2022-03-29 12:58:50|3468.79|3461.09|3468.42|3460.72|3469.02|3461.32|3468.41|3460.71|31
1648558740000|2022-03-29 12:59:00|3468.25|3460.55|3467.84|3460.14|3468.3|3460.6|3467.84|3460.14|26
1648558750000|2022-03-29 12:59:10|3467.85|3460.15|3468.29|3460.59|3468.29|3460.59|3467.73|3460.03|34
1648558760000|2022-03-29 12:59:20|3468.32|3460.62|3468.3|3460.6|3468.53|3460.83|3468.13|3460.43|32
1648558770000|2022-03-29 12:59:30|3468.39|3460.69|3468.69|3460.99|3468.82|3461.12|3468.39|3460.69|34
1648558780000|2022-03-29 12:59:40|3469.23|3461.53|3469.65|3461.95|3469.65|3461.95|3469.08|3461.38|28
1648558790000|2022-03-29 12:59:50|3469.62|3461.92|3469.58|3461.88|3469.62|3461.92|3469.45|3461.75|15
1648558800000|2022-03-29 13:00:00|3469.57|3461.87|3469.47|3461.77|3469.64|3461.94|3469.47|3461.77|35
1648558810000|2022-03-29 13:00:10|3469.62|3461.92|3469.4|3461.7|3469.64|3461.94|3469.27|3461.57|35
1648558820000|2022-03-29 13:00:20|3469.56|3461.86|3469.15|3461.45|3470.05|3462.35|3468.4|3460.7|25
1648558830000|2022-03-29 13:00:30|3468.81|3461.11|3466.48|3458.78|3469.17|3461.47|3466.48|3458.78|35
1648558840000|2022-03-29 13:00:40|3466.38|3458.68|3464.85|3457.15|3466.38|3458.68|3464.72|3457.02|36
1648558850000|2022-03-29 13:00:50|3464.87|3457.17|3463.29|3455.59|3464.87|3457.17|3463.29|3455.59|40
1648558860000|2022-03-29 13:01:00|3462.65|3454.95|3461.13|3453.43|3462.65|3454.95|3460.6|3452.9|36
1648558870000|2022-03-29 13:01:10|3460.99|3453.29|3463.49|3455.79|3464.09|3456.39|3460.91|3453.21|38
1648558880000|2022-03-29 13:01:20|3463.48|3455.78|3462.46|3454.76|3463.58|3455.88|3462.2|3454.5|36
1648558890000|2022-03-29 13:01:30|3462.49|3454.79|3462.18|3454.48|3462.51|3454.81|3461.33|3453.63|37
1648558900000|2022-03-29 13:01:40|3462.17|3454.47|3462.18|3454.48|3462.97|3455.27|3462.04|3454.34|35
1648558910000|2022-03-29 13:01:50|3462.22|3454.52|3463.23|3455.53|3463.29|3455.59|3462.04|3454.34|31
1648558920000|2022-03-29 13:02:00|3462.91|3455.21|3463.53|3455.83|3463.77|3456.07|3462.86|3455.16|28
1648558930000|2022-03-29 13:02:10|3463.33|3455.63|3463.72|3456.02|3464.23|3456.53|3463.27|3455.57|20
1648558940000|2022-03-29 13:02:20|3464.09|3456.39|3463.51|3455.81|3465.27|3457.57|3463.51|3455.81|37
1648558950000|2022-03-29 13:02:30|3463.47|3455.77|3464.32|3456.62|3464.36|3456.66|3463.27|3455.57|23
1648558960000|2022-03-29 13:02:40|3464.34|3456.64|3464.29|3456.59|3464.5|3456.8|3464.24|3456.54|32
1648558970000|2022-03-29 13:02:50|3464.28|3456.58|3464.38|3456.68|3464.42|3456.72|3464.21|3456.51|21
1648558980000|2022-03-29 13:03:00|3464.37|3456.67|3464.4|3456.7|3464.4|3456.7|3464.11|3456.41|25
1648558990000|2022-03-29 13:03:10|3464.41|3456.71|3464.32|3456.62|3464.92|3457.22|3464.32|3456.62|31
1648559000000|2022-03-29 13:03:20|3464.49|3456.79|3464.79|3457.09|3464.97|3457.27|3464.27|3456.57|33
1648559010000|2022-03-29 13:03:30|3464.74|3457.04|3464.9|3457.2|3464.9|3457.2|3464.74|3457.04|10
1648559020000|2022-03-29 13:03:40|3464.77|3457.07|3464.82|3457.12|3465.84|3458.14|3464.77|3457.07|34
1648559030000|2022-03-29 13:03:50|3464.9|3457.2|3465.88|3458.18|3465.97|3458.27|3464.83|3457.13|32
1648559040000|2022-03-29 13:04:00|3465.89|3458.19|3467.64|3459.94|3467.64|3459.94|3465.8|3458.1|17
1648559050000|2022-03-29 13:04:10|3467.28|3459.58|3468.21|3460.51|3468.74|3461.04|3467.28|3459.58|38
1648559060000|2022-03-29 13:04:20|3467.29|3459.59|3467.72|3460.02|3468.14|3460.44|3466.93|3459.23|37
1648559070000|2022-03-29 13:04:30|3467.66|3459.96|3469.2|3461.5|3469.2|3461.5|3467.66|3459.96|32
1648559080000|2022-03-29 13:04:40|3469.12|3461.42|3469.32|3461.62|3469.45|3461.75|3468.56|3460.86|35
1648559090000|2022-03-29 13:04:50|3468.97|3461.27|3469.12|3461.42|3469.6|3461.9|3468.97|3461.27|17
1648559100000|2022-03-29 13:05:00|3469.16|3461.46|3469.84|3462.14|3469.84|3462.14|3469|3461.3|33
1648559110000|2022-03-29 13:05:10|3469.39|3461.69|3469.81|3462.11|3469.93|3462.23|3469.13|3461.43|32
1648559120000|2022-03-29 13:05:20|3469.35|3461.65|3469.92|3462.22|3470.25|3462.55|3469.35|3461.65|28
1648559130000|2022-03-29 13:05:30|3469.89|3462.19|3470.63|3462.93|3471.75|3464.05|3469.89|3462.19|30
1648559140000|2022-03-29 13:05:40|3470.32|3462.62|3470.72|3463.02|3470.96|3463.26|3470.01|3462.31|32
1648559150000|2022-03-29 13:05:50|3470.51|3462.81|3470.58|3462.88|3470.99|3463.29|3469.8|3462.1|34
1648559160000|2022-03-29 13:06:00|3470.61|3462.91|3470.09|3462.39|3470.67|3462.97|3469.89|3462.19|29
1648559170000|2022-03-29 13:06:10|3470.33|3462.63|3470.57|3462.87|3470.96|3463.26|3470.33|3462.63|27
1648559180000|2022-03-29 13:06:20|3470.58|3462.88|3471.19|3463.49|3471.89|3464.19|3470.3|3462.6|34
1648559190000|2022-03-29 13:06:30|3471.07|3463.37|3472.55|3464.85|3472.55|3464.85|3470.63|3462.93|28
1648559200000|2022-03-29 13:06:40|3472.52|3464.82|3471.99|3464.29|3472.76|3465.06|3471.02|3463.32|33
1648559210000|2022-03-29 13:06:50|3471.43|3463.73|3472.22|3464.52|3473.84|3466.14|3471.43|3463.73|28
1648559220000|2022-03-29 13:07:00|3471.85|3464.15|3474.27|3466.57|3474.5|3466.8|3471.85|3464.15|31
1648559230000|2022-03-29 13:07:10|3473.61|3465.91|3473.31|3465.61|3474.11|3466.41|3472.94|3465.24|29
1648559240000|2022-03-29 13:07:20|3473.1|3465.4|3472.77|3465.07|3473.59|3465.89|3472.77|3465.07|31
1648559250000|2022-03-29 13:07:30|3473.44|3465.74|3472.69|3464.99|3473.47|3465.77|3472.51|3464.81|33
1648559260000|2022-03-29 13:07:40|3472.7|3465|3472.1|3464.4|3472.72|3465.02|3471.5|3463.8|32
1648559270000|2022-03-29 13:07:50|3472.2|3464.5|3473.09|3465.39|3473.09|3465.39|3472|3464.3|33
1648559280000|2022-03-29 13:08:00|3472.07|3464.37|3474.18|3466.48|3474.18|3466.48|3472.07|3464.37|31
1648559290000|2022-03-29 13:08:10|3474.31|3466.61|3474.59|3466.89|3474.75|3467.05|3473.69|3465.99|31
1648559300000|2022-03-29 13:08:20|3474.63|3466.93|3473.9|3466.2|3474.72|3467.02|3473.9|3466.2|30
1648559310000|2022-03-29 13:08:30|3473.92|3466.22|3473.98|3466.28|3474.42|3466.72|3473.85|3466.15|21
1648559320000|2022-03-29 13:08:40|3474.28|3466.58|3476.11|3468.41|3476.11|3468.41|3473.85|3466.15|32
1648559330000|2022-03-29 13:08:50|3476.12|3468.42|3477.54|3469.84|3477.54|3469.84|3475.97|3468.27|40
1648559340000|2022-03-29 13:09:00|3477.29|3469.59|3476.69|3468.99|3477.82|3470.12|3476.69|3468.99|38
1648559350000|2022-03-29 13:09:10|3476.68|3468.98|3474.79|3467.09|3477.07|3469.37|3474.79|3467.09|33
1648559360000|2022-03-29 13:09:20|3474.8|3467.1|3474.47|3466.77|3474.92|3467.22|3474.33|3466.63|27
1648559370000|2022-03-29 13:09:30|3474.38|3466.68|3474.84|3467.14|3475.32|3467.62|3474.38|3466.68|32
1648559380000|2022-03-29 13:09:40|3475.11|3467.41|3475.27|3467.57|3475.3|3467.6|3474.99|3467.29|28
1648559390000|2022-03-29 13:09:50|3475.21|3467.51|3476.07|3468.37|3476.19|3468.49|3475.21|3467.51|34
1648559400000|2022-03-29 13:10:00|3476|3468.3|3475.24|3467.54|3476.43|3468.73|3474.83|3467.13|40
1648559410000|2022-03-29 13:10:10|3475.33|3467.63|3474.82|3467.12|3475.73|3468.03|3474.82|3467.12|32
1648559420000|2022-03-29 13:10:20|3474.73|3467.03|3474.12|3466.42|3474.73|3467.03|3473.67|3465.97|35
1648559430000|2022-03-29 13:10:30|3473.94|3466.24|3473.18|3465.48|3474.02|3466.32|3472.99|3465.29|37
1648559440000|2022-03-29 13:10:40|3473.22|3465.52|3473.37|3465.67|3473.51|3465.81|3472.43|3464.73|32
1648559450000|2022-03-29 13:10:50|3473.38|3465.68|3473.58|3465.88|3473.65|3465.95|3473.13|3465.43|32
1648559460000|2022-03-29 13:11:00|3473.56|3465.86|3473.36|3465.66|3473.85|3466.15|3473.36|3465.66|28
1648559470000|2022-03-29 13:11:10|3473.34|3465.64|3474.86|3467.16|3474.87|3467.17|3472.93|3465.23|29
1648559480000|2022-03-29 13:11:20|3474.17|3466.47|3473.84|3466.14|3474.87|3467.17|3473.16|3465.46|37
1648559490000|2022-03-29 13:11:30|3473.47|3465.77|3472.96|3465.26|3473.49|3465.79|3472.36|3464.66|35
1648559500000|2022-03-29 13:11:40|3472.85|3465.15|3472.81|3465.11|3472.97|3465.27|3472.46|3464.76|32
1648559510000|2022-03-29 13:11:50|3472.87|3465.17|3472.97|3465.27|3473.02|3465.32|3472.85|3465.15|21
1648559520000|2022-03-29 13:12:00|3472.92|3465.22|3473.45|3465.75|3473.52|3465.82|3472.81|3465.11|24
1648559530000|2022-03-29 13:12:10|3472.36|3464.66|3473.38|3465.68|3473.96|3466.26|3472.36|3464.66|32
1648559540000|2022-03-29 13:12:20|3472.8|3465.1|3473.91|3466.21|3473.91|3466.21|3472.58|3464.88|32
1648559550000|2022-03-29 13:12:30|3473.9|3466.2|3474.06|3466.36|3474.13|3466.43|3472.91|3465.21|27
1648559560000|2022-03-29 13:12:40|3474.05|3466.35|3474.04|3466.34|3474.07|3466.37|3473.95|3466.25|24
1648559570000|2022-03-29 13:12:50|3474.05|3466.35|3474.13|3466.43|3474.61|3466.91|3474.01|3466.31|24
1648559580000|2022-03-29 13:13:00|3474.17|3466.47|3474.17|3466.47|3474.28|3466.58|3473.69|3465.99|33
1648559590000|2022-03-29 13:13:10|3474.19|3466.49|3474.38|3466.68|3474.7|3467|3474.13|3466.43|33
1648559600000|2022-03-29 13:13:20|3474.37|3466.67|3474.54|3466.84|3474.59|3466.89|3474.28|3466.58|17
1648559610000|2022-03-29 13:13:30|3474.53|3466.83|3474.4|3466.7|3475.63|3467.93|3473.73|3466.03|29
1648559620000|2022-03-29 13:13:40|3473.85|3466.15|3473.62|3465.92|3474.58|3466.88|3472.29|3464.59|38
1648559630000|2022-03-29 13:13:50|3472.76|3465.06|3472.52|3464.82|3472.77|3465.07|3471.97|3464.27|36
1648559640000|2022-03-29 13:14:00|3472.56|3464.86|3474.34|3466.64|3474.39|3466.69|3471.53|3463.83|35
1648559650000|2022-03-29 13:14:10|3473.41|3465.71|3473.63|3465.93|3474.34|3466.64|3473.34|3465.64|25
1648559660000|2022-03-29 13:14:20|3473.74|3466.04|3473.56|3465.86|3474.19|3466.49|3473.29|3465.59|30
1648559670000|2022-03-29 13:14:30|3473.58|3465.88|3473.08|3465.38|3473.58|3465.88|3473.05|3465.35|26
1648559680000|2022-03-29 13:14:40|3473.11|3465.41|3473.17|3465.47|3473.17|3465.47|3472.82|3465.12|35
1648559690000|2022-03-29 13:14:50|3473.18|3465.48|3473.19|3465.49|3473.56|3465.86|3473.14|3465.44|33
1648559700000|2022-03-29 13:15:00|3473.08|3465.38|3473.28|3465.58|3473.28|3465.58|3472.81|3465.11|30
1648559710000|2022-03-29 13:15:10|3473.18|3465.48|3474.57|3466.87|3475.41|3467.71|3473.18|3465.48|33
1648559720000|2022-03-29 13:15:20|3474.66|3466.96|3473.03|3465.33|3474.69|3466.99|3473.03|3465.33|32
1648559730000|2022-03-29 13:15:30|3473.34|3465.64|3472.94|3465.24|3473.34|3465.64|3472.94|3465.24|32
1648559740000|2022-03-29 13:15:40|3472.83|3465.13|3472.48|3464.78|3472.83|3465.13|3472.29|3464.59|33
1648559750000|2022-03-29 13:15:50|3472.62|3464.92|3472.24|3464.54|3472.69|3464.99|3472.11|3464.41|31
1648559760000|2022-03-29 13:16:00|3472.28|3464.58|3472.56|3464.86|3472.56|3464.86|3472.12|3464.42|36
1648559770000|2022-03-29 13:16:10|3472.47|3464.77|3472.41|3464.71|3472.8|3465.1|3472.05|3464.35|38
1648559780000|2022-03-29 13:16:20|3472.28|3464.58|3472.14|3464.44|3472.42|3464.72|3471.71|3464.01|37
1648559790000|2022-03-29 13:16:30|3472.08|3464.38|3471.11|3463.41|3472.22|3464.52|3471.11|3463.41|31
1648559800000|2022-03-29 13:16:40|3471.1|3463.4|3471.38|3463.68|3471.46|3463.76|3470.65|3462.95|34
1648559810000|2022-03-29 13:16:50|3471.36|3463.66|3471.55|3463.85|3471.74|3464.04|3471.35|3463.65|30
1648559820000|2022-03-29 13:17:00|3471.56|3463.86|3469.96|3462.26|3471.56|3463.86|3469.92|3462.22|39
1648559830000|2022-03-29 13:17:10|3469.99|3462.29|3470.7|3463|3470.7|3463|3469.78|3462.08|36
1648559840000|2022-03-29 13:17:20|3469.94|3462.24|3470.32|3462.62|3470.74|3463.04|3469.91|3462.21|34
1648559850000|2022-03-29 13:17:30|3470.07|3462.37|3469.95|3462.25|3470.22|3462.52|3469.89|3462.19|28
1648559860000|2022-03-29 13:17:40|3470.04|3462.34|3469.97|3462.27|3470.33|3462.63|3469.89|3462.19|23
1648559870000|2022-03-29 13:17:50|3469.65|3461.95|3468.74|3461.04|3469.65|3461.95|3468.6|3460.9|34
1648559880000|2022-03-29 13:18:00|3468.85|3461.15|3466.95|3459.25|3469.34|3461.64|3466.95|3459.25|36
1648559890000|2022-03-29 13:18:10|3467.03|3459.33|3468.97|3461.27|3468.97|3461.27|3465.63|3457.93|39
1648559900000|2022-03-29 13:18:20|3468.92|3461.22|3470.08|3462.38|3470.94|3463.24|3468.05|3460.35|35
1648559910000|2022-03-29 13:18:30|3470.68|3462.98|3470.19|3462.49|3471.13|3463.43|3469.87|3462.17|35
1648559920000|2022-03-29 13:18:40|3469.9|3462.2|3469.97|3462.27|3471.19|3463.49|3469.84|3462.14|37
1648559930000|2022-03-29 13:18:50|3470.01|3462.31|3468.78|3461.08|3470.01|3462.31|3468.48|3460.78|36
1648559940000|2022-03-29 13:19:00|3468.71|3461.01|3470.3|3462.6|3470.55|3462.85|3468.57|3460.87|34
1648559950000|2022-03-29 13:19:10|3470.35|3462.65|3469.47|3461.77|3470.35|3462.65|3469.29|3461.59|36
1648559960000|2022-03-29 13:19:20|3469.48|3461.78|3470.1|3462.4|3470.38|3462.68|3469.31|3461.61|27
1648559970000|2022-03-29 13:19:30|3470.15|3462.45|3470.22|3462.52|3470.46|3462.76|3470.12|3462.42|28
1648559980000|2022-03-29 13:19:40|3470.13|3462.43|3469.7|3462|3470.49|3462.79|3469.44|3461.74|39
1648559990000|2022-03-29 13:19:50|3469.86|3462.16|3469.75|3462.05|3470.26|3462.56|3468.89|3461.19|26
1648560000000|2022-03-29 13:20:00|3469.77|3462.07|3469.62|3461.92|3469.77|3462.07|3469.31|3461.61|33
1648560010000|2022-03-29 13:20:10|3469.61|3461.91|3469.47|3461.77|3469.7|3462|3469.4|3461.7|29
1648560020000|2022-03-29 13:20:20|3469.48|3461.78|3469.35|3461.65|3470.26|3462.56|3469.16|3461.46|32
1648560030000|2022-03-29 13:20:30|3469.34|3461.64|3470.55|3462.85|3470.73|3463.03|3469.31|3461.61|30
1648560040000|2022-03-29 13:20:40|3469.91|3462.21|3468.81|3461.11|3470.92|3463.22|3468.73|3461.03|34
1648560050000|2022-03-29 13:20:50|3468.24|3460.54|3467.67|3459.97|3468.89|3461.19|3467.67|3459.97|36
1648560060000|2022-03-29 13:21:00|3467.68|3459.98|3465.93|3458.23|3467.83|3460.13|3465.74|3458.04|39
1648560070000|2022-03-29 13:21:10|3465.74|3458.04|3464.87|3457.17|3466.01|3458.31|3464.86|3457.16|32
1648560080000|2022-03-29 13:21:20|3464.79|3457.09|3464.26|3456.56|3464.79|3457.09|3463.58|3455.88|38
1648560090000|2022-03-29 13:21:30|3463.98|3456.28|3461.33|3453.63|3464.29|3456.59|3461.33|3453.63|38
1648560100000|2022-03-29 13:21:40|3461.02|3453.32|3461.19|3453.49|3461.38|3453.68|3460.17|3452.47|38
1648560110000|2022-03-29 13:21:50|3460.69|3452.99|3460.29|3452.59|3461.79|3454.09|3460.29|3452.59|38
1648560120000|2022-03-29 13:22:00|3460.3|3452.6|3462.76|3455.06|3462.76|3455.06|3460.23|3452.53|40
1648560130000|2022-03-29 13:22:10|3462.34|3454.64|3463.25|3455.55|3464.61|3456.91|3462.34|3454.64|39
1648560140000|2022-03-29 13:22:20|3463.03|3455.33|3462.19|3454.49|3463.03|3455.33|3462.19|3454.49|40
1648560150000|2022-03-29 13:22:30|3462.74|3455.04|3462.87|3455.17|3462.94|3455.24|3462.06|3454.36|38
1648560160000|2022-03-29 13:22:40|3462.93|3455.23|3463.01|3455.31|3463.54|3455.84|3462.68|3454.98|34
1648560170000|2022-03-29 13:22:50|3463|3455.3|3463.09|3455.39|3463.09|3455.39|3462.54|3454.84|29
1648560180000|2022-03-29 13:23:00|3462.54|3454.84|3462.57|3454.87|3463.78|3456.08|3462.39|3454.69|31
1648560190000|2022-03-29 13:23:10|3462.97|3455.27|3463.16|3455.46|3463.43|3455.73|3462.49|3454.79|25
1648560200000|2022-03-29 13:23:20|3463.05|3455.35|3463.04|3455.34|3463.19|3455.49|3462.49|3454.79|31
1648560210000|2022-03-29 13:23:30|3462.89|3455.19|3462.65|3454.95|3462.89|3455.19|3462.18|3454.48|24
1648560220000|2022-03-29 13:23:40|3462.66|3454.96|3462.71|3455.01|3462.98|3455.28|3462.42|3454.72|27
1648560230000|2022-03-29 13:23:50|3462.72|3455.02|3462.36|3454.66|3462.82|3455.12|3462.34|3454.64|33
1648560240000|2022-03-29 13:24:00|3462.75|3455.05|3462.58|3454.88|3462.91|3455.21|3462.34|3454.64|35
1648560250000|2022-03-29 13:24:10|3462.6|3454.9|3462.33|3454.63|3462.69|3454.99|3462.31|3454.61|31
1648560260000|2022-03-29 13:24:20|3462.39|3454.69|3461.22|3453.52|3462.41|3454.71|3459.64|3451.94|39
1648560270000|2022-03-29 13:24:30|3461.14|3453.44|3460.94|3453.24|3461.26|3453.56|3460.16|3452.46|34
1648560280000|2022-03-29 13:24:40|3460.08|3452.38|3459.53|3451.83|3460.99|3453.29|3459.42|3451.72|24
1648560290000|2022-03-29 13:24:50|3459.54|3451.84|3459.81|3452.11|3459.81|3452.11|3458.98|3451.28|37
1648560300000|2022-03-29 13:25:00|3458.91|3451.21|3459.73|3452.03|3459.91|3452.21|3458.73|3451.03|33
1648560310000|2022-03-29 13:25:10|3459.67|3451.97|3459.78|3452.08|3460.08|3452.38|3458.82|3451.12|21
1648560320000|2022-03-29 13:25:20|3459.75|3452.05|3460.45|3452.75|3460.47|3452.77|3459.75|3452.05|8
1648560330000|2022-03-29 13:25:30|3460.47|3452.77|3458.89|3451.19|3460.77|3453.07|3458.74|3451.04|22
1648560340000|2022-03-29 13:25:40|3459.34|3451.64|3459.82|3452.12|3460.14|3452.44|3458.32|3450.62|34
1648560350000|2022-03-29 13:25:50|3460.63|3452.93|3460.22|3452.52|3460.63|3452.93|3460.03|3452.33|32
1648560360000|2022-03-29 13:26:00|3460.04|3452.34|3460.31|3452.61|3460.44|3452.74|3460.04|3452.34|28
1648560370000|2022-03-29 13:26:10|3460.35|3452.65|3461.54|3453.84|3462.15|3454.45|3459.7|3452|25
1648560380000|2022-03-29 13:26:20|3461.11|3453.41|3461.68|3453.98|3462.07|3454.37|3461.11|3453.41|13
1648560390000|2022-03-29 13:26:30|3461.78|3454.08|3462.19|3454.49|3463.08|3455.38|3461.76|3454.06|32
1648560400000|2022-03-29 13:26:40|3461.93|3454.23|3461.9|3454.2|3462.13|3454.43|3461.7|3454|17
1648560410000|2022-03-29 13:26:50|3462.16|3454.46|3461.88|3454.18|3462.17|3454.47|3461.78|3454.08|27
1648560420000|2022-03-29 13:27:00|3461.91|3454.21|3462.21|3454.51|3462.21|3454.51|3461.71|3454.01|25
1648560430000|2022-03-29 13:27:10|3462.38|3454.68|3464.78|3457.08|3464.78|3457.08|3462.38|3454.68|24
1648560440000|2022-03-29 13:27:20|3464.42|3456.72|3463.04|3455.34|3464.85|3457.15|3463.01|3455.31|32
1648560450000|2022-03-29 13:27:30|3463.06|3455.36|3463.13|3455.43|3463.45|3455.75|3463.06|3455.36|31
1648560460000|2022-03-29 13:27:40|3463.12|3455.42|3461.76|3454.06|3463.15|3455.45|3461.71|3454.01|36
1648560470000|2022-03-29 13:27:50|3461.69|3453.99|3460.68|3452.98|3461.72|3454.02|3459.79|3452.09|39
1648560480000|2022-03-29 13:28:00|3460.67|3452.97|3457.81|3450.11|3460.77|3453.07|3457.73|3450.03|37
1648560490000|2022-03-29 13:28:10|3457.82|3450.12|3456.4|3448.7|3458.06|3450.36|3456.35|3448.65|36
1648560500000|2022-03-29 13:28:20|3456.83|3449.13|3456.43|3448.73|3457.43|3449.73|3456.34|3448.64|38
1648560510000|2022-03-29 13:28:30|3456.53|3448.83|3457.53|3449.83|3457.53|3449.83|3456.21|3448.51|32
1648560520000|2022-03-29 13:28:40|3456.77|3449.07|3456.99|3449.29|3457.68|3449.98|3456.77|3449.07|37
1648560530000|2022-03-29 13:28:50|3457.64|3449.94|3458.85|3451.15|3459.14|3451.44|3456.89|3449.19|35
1648560540000|2022-03-29 13:29:00|3458.96|3451.26|3461.44|3453.74|3461.79|3454.09|3458.04|3450.34|39
1648560550000|2022-03-29 13:29:10|3461.36|3453.66|3461.32|3453.62|3461.76|3454.06|3461.32|3453.62|30
1648560560000|2022-03-29 13:29:20|3461.29|3453.59|3460.42|3452.72|3461.29|3453.59|3460.22|3452.52|22
1648560570000|2022-03-29 13:29:30|3460.17|3452.47|3461.57|3453.87|3461.99|3454.29|3460.17|3452.47|23
1648560580000|2022-03-29 13:29:40|3461.27|3453.57|3461.49|3453.79|3461.94|3454.24|3461.27|3453.57|18
1648560590000|2022-03-29 13:29:50|3461.29|3453.59|3461.94|3454.24|3462.74|3455.04|3461.24|3453.54|26
1648560600000|2022-03-29 13:30:00|3461.86|3454.16|3461.83|3454.13|3462.63|3454.93|3461.83|3454.13|21
1648560610000|2022-03-29 13:30:10|3461.76|3454.06|3458.31|3450.61|3461.76|3454.06|3458.29|3450.59|28
1648560620000|2022-03-29 13:30:20|3458.19|3450.49|3461.32|3453.62|3461.6|3453.9|3458.19|3450.49|28
1648560630000|2022-03-29 13:30:30|3461.29|3453.59|3459.62|3451.92|3461.29|3453.59|3459.07|3451.37|28
1648560640000|2022-03-29 13:30:40|3459.57|3451.87|3459.67|3451.97|3460.69|3452.99|3459.01|3451.31|28
1648560650000|2022-03-29 13:30:50|3459.83|3452.13|3461.03|3453.33|3461.04|3453.34|3459.77|3452.07|23
1648560660000|2022-03-29 13:31:00|3460.48|3452.78|3462.28|3454.58|3462.63|3454.93|3460.39|3452.69|28
1648560670000|2022-03-29 13:31:10|3462.26|3454.56|3462.38|3454.68|3462.51|3454.81|3461.82|3454.12|26
1648560680000|2022-03-29 13:31:20|3462.47|3454.77|3462.47|3454.77|3463.88|3456.18|3462.14|3454.44|21
1648560690000|2022-03-29 13:31:30|3462.78|3455.08|3464.08|3456.38|3464.95|3457.25|3462.61|3454.91|26
1648560700000|2022-03-29 13:31:40|3464.24|3456.54|3464.26|3456.56|3464.65|3456.95|3463.92|3456.22|21
1648560710000|2022-03-29 13:31:50|3464.39|3456.69|3465.87|3458.17|3466.2|3458.5|3463.99|3456.29|24
1648560720000|2022-03-29 13:32:00|3465.99|3458.29|3466.02|3458.32|3466.15|3458.45|3465.49|3457.79|21
1648560730000|2022-03-29 13:32:10|3466.05|3458.35|3466.39|3458.69|3466.82|3459.12|3465.93|3458.23|29
1648560740000|2022-03-29 13:32:20|3466.63|3458.93|3465.42|3457.72|3466.63|3458.93|3464.76|3457.06|26
1648560750000|2022-03-29 13:32:30|3464.92|3457.22|3464.25|3456.55|3465.06|3457.36|3463.96|3456.26|25
1648560760000|2022-03-29 13:32:40|3464.29|3456.59|3463.79|3456.09|3464.29|3456.59|3463.49|3455.79|27
1648560770000|2022-03-29 13:32:50|3463.93|3456.23|3463.74|3456.04|3464.03|3456.33|3463.09|3455.39|20
1648560780000|2022-03-29 13:33:00|3463.88|3456.18|3464.66|3456.96|3464.89|3457.19|3463.82|3456.12|26
1648560790000|2022-03-29 13:33:10|3464.69|3456.99|3464.16|3456.46|3464.84|3457.14|3464.16|3456.46|27
1648560800000|2022-03-29 13:33:20|3463.7|3456|3462.25|3454.55|3463.7|3456|3461.93|3454.23|27
1648560810000|2022-03-29 13:33:30|3462.29|3454.59|3461.44|3453.74|3462.57|3454.87|3461.31|3453.61|26
1648560820000|2022-03-29 13:33:40|3461.68|3453.98|3462.5|3454.8|3462.51|3454.81|3461.68|3453.98|25
1648560830000|2022-03-29 13:33:50|3462.45|3454.75|3463.79|3456.09|3464.02|3456.32|3462.45|3454.75|26
1648560840000|2022-03-29 13:34:00|3463.72|3456.02|3464.28|3456.58|3464.65|3456.95|3463.61|3455.91|26
1648560850000|2022-03-29 13:34:10|3464.15|3456.45|3464.01|3456.31|3464.8|3457.1|3463.9|3456.2|28
1648560860000|2022-03-29 13:34:20|3464|3456.3|3466.17|3458.47|3466.17|3458.47|3463.61|3455.91|27
1648560870000|2022-03-29 13:34:30|3465.61|3457.91|3465.44|3457.74|3466.4|3458.7|3464.81|3457.11|28
1648560880000|2022-03-29 13:34:40|3465.47|3457.77|3464.16|3456.46|3465.47|3457.77|3464.16|3456.46|26
1648560890000|2022-03-29 13:34:50|3464.41|3456.71|3463.79|3456.09|3465.11|3457.41|3463.2|3455.5|25
1648560900000|2022-03-29 13:35:00|3463.53|3455.83|3463.08|3455.38|3464.43|3456.73|3462.68|3454.98|26
1648560910000|2022-03-29 13:35:10|3463.09|3455.39|3461.53|3453.83|3463.96|3456.26|3460.03|3452.33|28
1648560920000|2022-03-29 13:35:20|3460.92|3453.22|3461.22|3453.52|3462|3454.3|3460.08|3452.38|26
1648560930000|2022-03-29 13:35:30|3461.24|3453.54|3462.09|3454.39|3462.18|3454.48|3459.69|3451.99|23
1648560940000|2022-03-29 13:35:40|3462.12|3454.42|3462.81|3455.11|3463.99|3456.29|3461.62|3453.92|18
1648560950000|2022-03-29 13:35:50|3462.77|3455.07|3463.54|3455.84|3463.54|3455.84|3462.31|3454.61|26
1648560960000|2022-03-29 13:36:00|3463.3|3455.6|3463.76|3456.06|3463.93|3456.23|3463.01|3455.31|20
1648560970000|2022-03-29 13:36:10|3463.91|3456.21|3463.53|3455.83|3464.57|3456.87|3463.38|3455.68|22
1648560980000|2022-03-29 13:36:20|3463.52|3455.82|3464.3|3456.6|3464.3|3456.6|3462.27|3454.57|26
1648560990000|2022-03-29 13:36:30|3463.85|3456.15|3464.17|3456.47|3464.83|3457.13|3463.57|3455.87|28
1648561000000|2022-03-29 13:36:40|3464.42|3456.72|3463.73|3456.03|3465.41|3457.71|3463.73|3456.03|25
1648561010000|2022-03-29 13:36:50|3463.55|3455.85|3463.61|3455.91|3463.96|3456.26|3463.34|3455.64|24
1648561020000|2022-03-29 13:37:00|3463.67|3455.97|3463.57|3455.87|3464.2|3456.5|3463.26|3455.56|26
1648561030000|2022-03-29 13:37:10|3463.92|3456.22|3464.04|3456.34|3464.18|3456.48|3463.52|3455.82|20
1648561040000|2022-03-29 13:37:20|3464.03|3456.33|3463.76|3456.06|3464.09|3456.39|3463.1|3455.4|24
1648561050000|2022-03-29 13:37:30|3463.25|3455.55|3463.85|3456.15|3463.98|3456.28|3462.84|3455.14|24
1648561060000|2022-03-29 13:37:40|3463.9|3456.2|3463.59|3455.89|3463.96|3456.26|3463.3|3455.6|21
1648561070000|2022-03-29 13:37:50|3463.6|3455.9|3463.26|3455.56|3463.6|3455.9|3463.1|3455.4|25
1648561080000|2022-03-29 13:38:00|3463.31|3455.61|3464.71|3457.01|3464.71|3457.01|3463.18|3455.48|27
1648561090000|2022-03-29 13:38:10|3464.82|3457.12|3464.23|3456.53|3464.82|3457.12|3463.57|3455.87|25
1648561100000|2022-03-29 13:38:20|3464.12|3456.42|3464|3456.3|3464.47|3456.77|3463.46|3455.76|25
1648561110000|2022-03-29 13:38:30|3464.01|3456.31|3462.68|3454.98|3464.01|3456.31|3462.56|3454.86|23
1648561120000|2022-03-29 13:38:40|3462.9|3455.2|3462.58|3454.88|3463.22|3455.52|3462.45|3454.75|22
1648561130000|2022-03-29 13:38:50|3462.26|3454.56|3462.19|3454.49|3462.97|3455.27|3461.99|3454.29|25
1648561140000|2022-03-29 13:39:00|3462.23|3454.53|3462.81|3455.11|3463.17|3455.47|3462.03|3454.33|27
1648561150000|2022-03-29 13:39:10|3462.93|3455.23|3463.53|3455.83|3464.16|3456.46|3462.84|3455.14|26
1648561160000|2022-03-29 13:39:20|3463.85|3456.15|3462.08|3454.38|3463.85|3456.15|3462.08|3454.38|23
1648561170000|2022-03-29 13:39:30|3462.29|3454.59|3458.1|3450.4|3462.29|3454.59|3457.01|3449.31|29
1648561180000|2022-03-29 13:39:40|3458.19|3450.49|3458.37|3450.67|3458.65|3450.95|3457.46|3449.76|27
1648561190000|2022-03-29 13:39:50|3457.85|3450.15|3458.41|3450.71|3458.41|3450.71|3456.89|3449.19|25
1648561200000|2022-03-29 13:40:00|3458.51|3450.81|3458.93|3451.23|3459.62|3451.92|3457.79|3450.09|27
1648561210000|2022-03-29 13:40:10|3458.78|3451.08|3454.6|3446.9|3458.78|3451.08|3454.6|3446.9|28
1648561220000|2022-03-29 13:40:20|3453.97|3446.27|3454.34|3446.64|3454.43|3446.73|3453.4|3445.7|28
1648561230000|2022-03-29 13:40:30|3454.26|3446.56|3457.2|3449.5|3457.25|3449.55|3454.02|3446.32|28
1648561240000|2022-03-29 13:40:40|3457.19|3449.49|3454.84|3447.14|3457.35|3449.65|3454.33|3446.63|23
1648561250000|2022-03-29 13:40:50|3454.86|3447.16|3455.44|3447.74|3455.44|3447.74|3454.64|3446.94|23
1648561260000|2022-03-29 13:41:00|3455.15|3447.45|3455.1|3447.4|3455.86|3448.16|3454.85|3447.15|27
1648561270000|2022-03-29 13:41:10|3454.99|3447.29|3451.81|3444.11|3454.99|3447.29|3451.31|3443.61|24
1648561280000|2022-03-29 13:41:20|3451.79|3444.09|3451.87|3444.17|3452.3|3444.6|3451.45|3443.75|25
1648561290000|2022-03-29 13:41:30|3451.72|3444.02|3451.97|3444.27|3452.47|3444.77|3451.68|3443.98|26
1648561300000|2022-03-29 13:41:40|3452.14|3444.44|3451.49|3443.79|3452.14|3444.44|3451.42|3443.72|23
1648561310000|2022-03-29 13:41:50|3451.25|3443.55|3451.26|3443.56|3451.4|3443.7|3451.18|3443.48|4
1648561320000|2022-03-29 13:42:00|3451.14|3443.44|3449.1|3441.4|3451.18|3443.48|3449.1|3441.4|27
1648561330000|2022-03-29 13:42:10|3449.04|3441.34|3450.64|3442.94|3451.25|3443.55|3449.04|3441.34|27
1648561340000|2022-03-29 13:42:20|3450.65|3442.95|3450.4|3442.7|3451.14|3443.44|3449.76|3442.06|23
1648561350000|2022-03-29 13:42:30|3450.29|3442.59|3451.98|3444.28|3452.27|3444.57|3450.19|3442.49|24
1648561360000|2022-03-29 13:42:40|3451.77|3444.07|3452.37|3444.67|3453.38|3445.68|3451.77|3444.07|26
1648561370000|2022-03-29 13:42:50|3452.34|3444.64|3452.22|3444.52|3452.75|3445.05|3451.9|3444.2|26
1648561380000|2022-03-29 13:43:00|3452.17|3444.47|3454.19|3446.49|3454.38|3446.68|3452.17|3444.47|24
1648561390000|2022-03-29 13:43:10|3454.18|3446.48|3454.26|3446.56|3454.93|3447.23|3453.55|3445.85|25
1648561400000|2022-03-29 13:43:20|3454.31|3446.61|3454.01|3446.31|3454.46|3446.76|3453.97|3446.27|25
1648561410000|2022-03-29 13:43:30|3454.03|3446.33|3453.11|3445.41|3454.83|3447.13|3452.66|3444.96|24
1648561420000|2022-03-29 13:43:40|3452.85|3445.15|3452.2|3444.5|3452.85|3445.15|3452.2|3444.5|26
1648561430000|2022-03-29 13:43:50|3452.26|3444.56|3451.26|3443.56|3453.03|3445.33|3451.05|3443.35|24
1648561440000|2022-03-29 13:44:00|3451.28|3443.58|3451.89|3444.19|3452.03|3444.33|3449.37|3441.67|29
1648561450000|2022-03-29 13:44:10|3451.88|3444.18|3451.63|3443.93|3452.67|3444.97|3451.5|3443.8|27
1648561460000|2022-03-29 13:44:20|3451.58|3443.88|3450.53|3442.83|3452.13|3444.43|3450.49|3442.79|28
1648561470000|2022-03-29 13:44:30|3450.63|3442.93|3449.87|3442.17|3450.71|3443.01|3449.38|3441.68|26
1648561480000|2022-03-29 13:44:40|3450.36|3442.66|3447.18|3439.48|3450.36|3442.66|3447.06|3439.36|28
1648561490000|2022-03-29 13:44:50|3447.19|3439.49|3445.49|3437.79|3447.93|3440.23|3445.49|3437.79|28
1648561500000|2022-03-29 13:45:00|3445.86|3438.16|3447.63|3439.93|3447.97|3440.27|3445.84|3438.14|28
1648561510000|2022-03-29 13:45:10|3447.51|3439.81|3447.58|3439.88|3448.54|3440.84|3447.02|3439.32|26
1648561520000|2022-03-29 13:45:20|3447.48|3439.78|3447.76|3440.06|3447.78|3440.08|3446.64|3438.94|26
1648561530000|2022-03-29 13:45:30|3447.83|3440.13|3448.87|3441.17|3449.48|3441.78|3447.62|3439.92|26
1648561540000|2022-03-29 13:45:40|3448.81|3441.11|3447.62|3439.92|3448.93|3441.23|3446.97|3439.27|27
1648561550000|2022-03-29 13:45:50|3447.37|3439.67|3448.44|3440.74|3448.45|3440.75|3447.26|3439.56|23
1648561560000|2022-03-29 13:46:00|3448.46|3440.76|3448.58|3440.88|3449.38|3441.68|3447.93|3440.23|28
1648561570000|2022-03-29 13:46:10|3448.64|3440.94|3449.17|3441.47|3449.17|3441.47|3448.44|3440.74|25
1648561580000|2022-03-29 13:46:20|3448.99|3441.29|3448.86|3441.16|3449.46|3441.76|3448.32|3440.62|25
1648561590000|2022-03-29 13:46:30|3448.83|3441.13|3449.5|3441.8|3449.69|3441.99|3448.83|3441.13|22
1648561600000|2022-03-29 13:46:40|3449.55|3441.85|3448.83|3441.13|3449.56|3441.86|3448.76|3441.06|21
1648561610000|2022-03-29 13:46:50|3448.77|3441.07|3445.01|3437.31|3448.91|3441.21|3444.51|3436.81|28
1648561620000|2022-03-29 13:47:00|3445.03|3437.33|3445.09|3437.39|3445.24|3437.54|3444.12|3436.42|24
1648561630000|2022-03-29 13:47:10|3445.04|3437.34|3444.68|3436.98|3445.72|3438.02|3444.68|3436.98|27
1648561640000|2022-03-29 13:47:20|3444.34|3436.64|3444.54|3436.84|3444.54|3436.84|3443.66|3435.96|27
1648561650000|2022-03-29 13:47:30|3444.36|3436.66|3442.89|3435.19|3444.36|3436.66|3442.64|3434.94|27
1648561660000|2022-03-29 13:47:40|3442.64|3434.94|3442.62|3434.92|3442.9|3435.2|3442.43|3434.73|24
1648561670000|2022-03-29 13:47:50|3442.5|3434.8|3442.47|3434.77|3442.65|3434.95|3442.06|3434.36|26
1648561680000|2022-03-29 13:48:00|3442.46|3434.76|3441.33|3433.63|3442.67|3434.97|3441.3|3433.6|24
1648561690000|2022-03-29 13:48:10|3441.6|3433.9|3440.43|3432.73|3441.6|3433.9|3439.89|3432.19|29
1648561700000|2022-03-29 13:48:20|3440.6|3432.9|3438.07|3430.37|3440.6|3432.9|3437.51|3429.81|28
1648561710000|2022-03-29 13:48:30|3438.08|3430.38|3437.91|3430.21|3438.21|3430.51|3437.54|3429.84|28
1648561720000|2022-03-29 13:48:40|3437.75|3430.05|3434.71|3427.01|3437.75|3430.05|3434.71|3427.01|28
1648561730000|2022-03-29 13:48:50|3435.02|3427.32|3435.15|3427.45|3435.85|3428.15|3434.43|3426.73|27
1648561740000|2022-03-29 13:49:00|3435.25|3427.55|3438.15|3430.45|3438.55|3430.85|3434.86|3427.16|29
1648561750000|2022-03-29 13:49:10|3437.23|3429.53|3434.86|3427.16|3437.23|3429.53|3434.86|3427.16|29
1648561760000|2022-03-29 13:49:20|3434.84|3427.14|3434.05|3426.35|3435.11|3427.41|3433.35|3425.65|27
1648561770000|2022-03-29 13:49:30|3434.06|3426.36|3434.57|3426.87|3435.46|3427.76|3433.67|3425.97|27
1648561780000|2022-03-29 13:49:40|3434.3|3426.6|3431.78|3424.08|3434.3|3426.6|3431.75|3424.05|28
1648561790000|2022-03-29 13:49:50|3431.87|3424.17|3432.18|3424.48|3433.68|3425.98|3431.87|3424.17|29
1648561800000|2022-03-29 13:50:00|3431.97|3424.27|3432.18|3424.48|3432.18|3424.48|3430.12|3422.42|28
1648561810000|2022-03-29 13:50:10|3432.32|3424.62|3433.3|3425.6|3434.7|3427|3432.15|3424.45|28
1648561820000|2022-03-29 13:50:20|3433.38|3425.68|3435.45|3427.75|3435.45|3427.75|3433.38|3425.68|28
1648561830000|2022-03-29 13:50:30|3435.3|3427.6|3435.88|3428.18|3435.99|3428.29|3435.17|3427.47|27
1648561840000|2022-03-29 13:50:40|3435.81|3428.11|3436.56|3428.86|3437.46|3429.76|3435.51|3427.81|28
1648561850000|2022-03-29 13:50:50|3436.22|3428.52|3435.21|3427.51|3436.22|3428.52|3434.68|3426.98|27
1648561860000|2022-03-29 13:51:00|3435.46|3427.76|3437.84|3430.14|3437.84|3430.14|3435.46|3427.76|24
1648561870000|2022-03-29 13:51:10|3437.93|3430.23|3438.17|3430.47|3439.27|3431.57|3437.49|3429.79|28
1648561880000|2022-03-29 13:51:20|3438.25|3430.55|3438.34|3430.64|3438.44|3430.74|3437.62|3429.92|25
1648561890000|2022-03-29 13:51:30|3438.37|3430.67|3437.16|3429.46|3439.54|3431.84|3437.07|3429.37|25
1648561900000|2022-03-29 13:51:40|3436.99|3429.29|3436.15|3428.45|3437.78|3430.08|3435.68|3427.98|27
1648561910000|2022-03-29 13:51:50|3436.03|3428.33|3436.67|3428.97|3436.68|3428.98|3435.43|3427.73|27
1648561920000|2022-03-29 13:52:00|3436.66|3428.96|3437.23|3429.53|3437.39|3429.69|3436.63|3428.93|24
1648561930000|2022-03-29 13:52:10|3437.2|3429.5|3437.16|3429.46|3437.38|3429.68|3436.01|3428.31|23
1648561940000|2022-03-29 13:52:20|3437.11|3429.41|3437.24|3429.54|3437.52|3429.82|3436.62|3428.92|25
1648561950000|2022-03-29 13:52:30|3437.2|3429.5|3436.82|3429.12|3437.49|3429.79|3436.66|3428.96|25
1648561960000|2022-03-29 13:52:40|3436.66|3428.96|3436.96|3429.26|3437.4|3429.7|3436.36|3428.66|25
1648561970000|2022-03-29 13:52:50|3436.95|3429.25|3436.76|3429.06|3437.46|3429.76|3436.58|3428.88|24
1648561980000|2022-03-29 13:53:00|3436.88|3429.18|3437.67|3429.97|3438.14|3430.44|3436.88|3429.18|26
1648561990000|2022-03-29 13:53:10|3437.66|3429.96|3438.07|3430.37|3438.23|3430.53|3437.66|3429.96|25
1648562000000|2022-03-29 13:53:20|3437.97|3430.27|3438.18|3430.48|3438.61|3430.91|3437.88|3430.18|23
1648562010000|2022-03-29 13:53:30|3438.15|3430.45|3438.77|3431.07|3438.81|3431.11|3438.02|3430.32|17
1648562020000|2022-03-29 13:53:40|3438.71|3431.01|3438.96|3431.26|3439.76|3432.06|3438.27|3430.57|23
1648562030000|2022-03-29 13:53:50|3438.92|3431.22|3438.5|3430.8|3439.48|3431.78|3438.47|3430.77|25
1648562040000|2022-03-29 13:54:00|3438.51|3430.81|3436.7|3429|3438.73|3431.03|3435.37|3427.67|27
1648562050000|2022-03-29 13:54:10|3437.02|3429.32|3436.61|3428.91|3437.16|3429.46|3435.39|3427.69|22
1648562060000|2022-03-29 13:54:20|3436.54|3428.84|3435.07|3427.37|3437.39|3429.69|3435.07|3427.37|27
1648562070000|2022-03-29 13:54:30|3435.03|3427.33|3434.66|3426.96|3435.11|3427.41|3434.11|3426.41|25
1648562080000|2022-03-29 13:54:40|3435.08|3427.38|3439.04|3431.34|3439.71|3432.01|3435.08|3427.38|25
1648562090000|2022-03-29 13:54:50|3439.06|3431.36|3439.29|3431.59|3439.29|3431.59|3437.94|3430.24|27
1648562100000|2022-03-29 13:55:00|3439.45|3431.75|3440.12|3432.42|3440.58|3432.88|3438.72|3431.02|25
1648562110000|2022-03-29 13:55:10|3440.09|3432.39|3440.5|3432.8|3441.38|3433.68|3439.15|3431.45|29
1648562120000|2022-03-29 13:55:20|3440.49|3432.79|3440.71|3433.01|3441.57|3433.87|3440.45|3432.75|28
1648562130000|2022-03-29 13:55:30|3440.4|3432.7|3442.67|3434.97|3442.71|3435.01|3440.08|3432.38|27
1648562140000|2022-03-29 13:55:40|3442.6|3434.9|3443.03|3435.33|3443.95|3436.25|3441.79|3434.09|26
1648562150000|2022-03-29 13:55:50|3442.92|3435.22|3444.67|3436.97|3445.1|3437.4|3442.84|3435.14|28
1648562160000|2022-03-29 13:56:00|3444.6|3436.9|3445.87|3438.17|3445.91|3438.21|3444.42|3436.72|24
1648562170000|2022-03-29 13:56:10|3445.67|3437.97|3444.98|3437.28|3446.05|3438.35|3444.52|3436.82|27
1648562180000|2022-03-29 13:56:20|3445.01|3437.31|3444.53|3436.83|3445.01|3437.31|3444.14|3436.44|24
1648562190000|2022-03-29 13:56:30|3444.56|3436.86|3445.43|3437.73|3445.85|3438.15|3444.56|3436.86|11
1648562200000|2022-03-29 13:56:40|3445.56|3437.86|3447.11|3439.41|3447.11|3439.41|3445.26|3437.56|15
1648562210000|2022-03-29 13:56:50|3446.92|3439.22|3446.85|3439.15|3447.73|3440.03|3445.69|3437.99|29
1648562220000|2022-03-29 13:57:00|3446.62|3438.92|3445.85|3438.15|3446.84|3439.14|3445.35|3437.65|27
1648562230000|2022-03-29 13:57:10|3445.64|3437.94|3447.79|3440.09|3447.79|3440.09|3445.6|3437.9|28
1648562240000|2022-03-29 13:57:20|3448.09|3440.39|3447.24|3439.54|3448.98|3441.28|3446.82|3439.12|27
1648562250000|2022-03-29 13:57:30|3447.21|3439.51|3445.43|3437.73|3447.39|3439.69|3444.9|3437.2|27
1648562260000|2022-03-29 13:57:40|3445.4|3437.7|3447.29|3439.59|3447.29|3439.59|3444.84|3437.14|26
1648562270000|2022-03-29 13:57:50|3447.21|3439.51|3446.09|3438.39|3447.21|3439.51|3446.09|3438.39|25
1648562280000|2022-03-29 13:58:00|3446.19|3438.49|3446.22|3438.52|3446.76|3439.06|3446.13|3438.43|24
1648562290000|2022-03-29 13:58:10|3446.6|3438.9|3446.43|3438.73|3446.74|3439.04|3445.68|3437.98|26
1648562300000|2022-03-29 13:58:20|3446.16|3438.46|3444.83|3437.13|3446.16|3438.46|3444.51|3436.81|27
1648562310000|2022-03-29 13:58:30|3444.66|3436.96|3446.2|3438.5|3446.38|3438.68|3444.61|3436.91|28
1648562320000|2022-03-29 13:58:40|3447.14|3439.44|3446.5|3438.8|3447.14|3439.44|3446|3438.3|28
1648562330000|2022-03-29 13:58:50|3446.47|3438.77|3446.76|3439.06|3447.23|3439.53|3446.1|3438.4|25
1648562340000|2022-03-29 13:59:00|3446.78|3439.08|3447.38|3439.68|3447.71|3440.01|3446.78|3439.08|25
1648562350000|2022-03-29 13:59:10|3447.66|3439.96|3448.15|3440.45|3448.19|3440.49|3447.21|3439.51|22
1648562360000|2022-03-29 13:59:20|3448.14|3440.44|3447.74|3440.04|3448.16|3440.46|3447.68|3439.98|21
1648562370000|2022-03-29 13:59:30|3448.05|3440.35|3447.79|3440.09|3448.82|3441.12|3447.51|3439.81|27
1648562380000|2022-03-29 13:59:40|3447.88|3440.18|3448.31|3440.61|3448.31|3440.61|3447.01|3439.31|22
1648562390000|2022-03-29 13:59:50|3448.34|3440.64|3448.6|3440.9|3449.03|3441.33|3447.13|3439.43|24
1648562400000|2022-03-29 14:00:00|3449.57|3441.87|3447.88|3440.18|3449.57|3441.87|3447.1|3439.4|26
1648562410000|2022-03-29 14:00:10|3448|3440.3|3450.19|3442.49|3450.41|3442.71|3447.42|3439.72|26
1648562420000|2022-03-29 14:00:20|3449.9|3442.2|3447.99|3440.29|3449.9|3442.2|3447.56|3439.86|27
1648562430000|2022-03-29 14:00:30|3448.03|3440.33|3447.7|3440|3448.81|3441.11|3447.02|3439.32|25
1648562440000|2022-03-29 14:00:40|3447.73|3440.03|3447.22|3439.52|3448.8|3441.1|3447.22|3439.52|25
1648562450000|2022-03-29 14:00:50|3447.29|3439.59|3448.24|3440.54|3448.25|3440.55|3446.59|3438.89|19
1648562460000|2022-03-29 14:01:00|3448.23|3440.53|3447.92|3440.22|3448.93|3441.23|3447.45|3439.75|22
1648562470000|2022-03-29 14:01:10|3447.77|3440.07|3447.92|3440.22|3448.66|3440.96|3447.2|3439.5|25
1648562480000|2022-03-29 14:01:20|3447.91|3440.21|3450.36|3442.66|3450.36|3442.66|3447.75|3440.05|24
1648562490000|2022-03-29 14:01:30|3450.37|3442.67|3451.62|3443.92|3451.62|3443.92|3450.15|3442.45|22
1648562500000|2022-03-29 14:01:40|3451.6|3443.9|3452.42|3444.72|3453.33|3445.63|3451.58|3443.88|26
1648562510000|2022-03-29 14:01:50|3452.48|3444.78|3450.69|3442.99|3452.64|3444.94|3450.5|3442.8|28
1648562520000|2022-03-29 14:02:00|3450.81|3443.11|3448.52|3440.82|3450.87|3443.17|3447.92|3440.22|28
1648562530000|2022-03-29 14:02:10|3448.58|3440.88|3449.72|3442.02|3449.72|3442.02|3446.58|3438.88|28
1648562540000|2022-03-29 14:02:20|3449.67|3441.97|3451.22|3443.52|3451.22|3443.52|3448.74|3441.04|27
1648562550000|2022-03-29 14:02:30|3451.27|3443.57|3450.12|3442.42|3451.27|3443.57|3449.86|3442.16|28
1648562560000|2022-03-29 14:02:40|3450.13|3442.43|3451.26|3443.56|3451.26|3443.56|3450.13|3442.43|22
1648562570000|2022-03-29 14:02:50|3450.67|3442.97|3450.98|3443.28|3451.25|3443.55|3450.45|3442.75|20
1648562580000|2022-03-29 14:03:00|3450.69|3442.99|3449.3|3441.6|3451.05|3443.35|3448.76|3441.06|28
1648562590000|2022-03-29 14:03:10|3449.4|3441.7|3449.09|3441.39|3449.74|3442.04|3448.23|3440.53|26
1648562600000|2022-03-29 14:03:20|3449.04|3441.34|3448.59|3440.89|3449.71|3442.01|3448.43|3440.73|22
1648562610000|2022-03-29 14:03:30|3449.4|3441.7|3450.32|3442.62|3450.36|3442.66|3448.95|3441.25|24
1648562620000|2022-03-29 14:03:40|3450.36|3442.66|3449.19|3441.49|3450.37|3442.67|3448.76|3441.06|24
1648562630000|2022-03-29 14:03:50|3449.29|3441.59|3448.23|3440.53|3449.29|3441.59|3448.23|3440.53|23
1648562640000|2022-03-29 14:04:00|3447.84|3440.14|3444.59|3436.89|3447.84|3440.14|3444.54|3436.84|27
1648562650000|2022-03-29 14:04:10|3444.56|3436.86|3444.08|3436.38|3444.6|3436.9|3442.59|3434.89|27
1648562660000|2022-03-29 14:04:20|3444.24|3436.54|3444.09|3436.39|3444.34|3436.64|3443.95|3436.25|26
1648562670000|2022-03-29 14:04:30|3444.1|3436.4|3444.03|3436.33|3444.66|3436.96|3444.02|3436.32|22
1648562680000|2022-03-29 14:04:40|3443.82|3436.12|3442.78|3435.08|3444.39|3436.69|3442.78|3435.08|28
1648562690000|2022-03-29 14:04:50|3442.98|3435.28|3441.69|3433.99|3443.47|3435.77|3441.51|3433.81|26
1648562700000|2022-03-29 14:05:00|3441.8|3434.1|3442|3434.3|3442.18|3434.48|3441.23|3433.53|28
1648562710000|2022-03-29 14:05:10|3441.94|3434.24|3443.02|3435.32|3443.13|3435.43|3440.98|3433.28|28
1648562720000|2022-03-29 14:05:20|3442.63|3434.93|3443.3|3435.6|3444.16|3436.46|3442.63|3434.93|27
1648562730000|2022-03-29 14:05:30|3443.53|3435.83|3444.36|3436.66|3444.75|3437.05|3443.37|3435.67|23
1648562740000|2022-03-29 14:05:40|3444.61|3436.91|3444.4|3436.7|3445.02|3437.32|3444.1|3436.4|25
1648562750000|2022-03-29 14:05:50|3444.85|3437.15|3446.12|3438.42|3446.42|3438.72|3444.61|3436.91|27
1648562760000|2022-03-29 14:06:00|3446.19|3438.49|3447|3439.3|3447.9|3440.2|3446.19|3438.49|26
1648562770000|2022-03-29 14:06:10|3447.02|3439.32|3448.53|3440.83|3449.01|3441.31|3446.08|3438.38|26
1648562780000|2022-03-29 14:06:20|3448.55|3440.85|3445.66|3437.96|3448.9|3441.2|3445.66|3437.96|28
1648562790000|2022-03-29 14:06:30|3445.56|3437.86|3445.16|3437.46|3447.06|3439.36|3445.09|3437.39|28
1648562800000|2022-03-29 14:06:40|3445.32|3437.62|3446.43|3438.73|3446.43|3438.73|3444.38|3436.68|28
1648562810000|2022-03-29 14:06:50|3446.5|3438.8|3445.2|3437.5|3446.5|3438.8|3444.96|3437.26|26
1648562820000|2022-03-29 14:07:00|3445.64|3437.94|3445.13|3437.43|3445.82|3438.12|3444.87|3437.17|25
1648562830000|2022-03-29 14:07:10|3445.03|3437.33|3443.69|3435.99|3445.67|3437.97|3443.69|3435.99|27
1648562840000|2022-03-29 14:07:20|3443.59|3435.89|3444.57|3436.87|3444.57|3436.87|3442.06|3434.36|28
1648562850000|2022-03-29 14:07:30|3444.49|3436.79|3444.63|3436.93|3444.63|3436.93|3443.7|3436|20
1648562860000|2022-03-29 14:07:40|3444.45|3436.75|3444.33|3436.63|3444.89|3437.19|3444.33|3436.63|23
1648562870000|2022-03-29 14:07:50|3444.19|3436.49|3442.15|3434.45|3444.98|3437.28|3442.15|3434.45|27
1648562880000|2022-03-29 14:08:00|3442.1|3434.4|3441.15|3433.45|3442.18|3434.48|3440.84|3433.14|27
1648562890000|2022-03-29 14:08:10|3441.14|3433.44|3439.83|3432.13|3441.36|3433.66|3439.75|3432.05|26
1648562900000|2022-03-29 14:08:20|3439.84|3432.14|3439.88|3432.18|3441.38|3433.68|3439.62|3431.92|27
1648562910000|2022-03-29 14:08:30|3439.63|3431.93|3442.31|3434.61|3442.93|3435.23|3439.63|3431.93|25
1648562920000|2022-03-29 14:08:40|3442.33|3434.63|3441.34|3433.64|3442.86|3435.16|3441.34|3433.64|25
1648562930000|2022-03-29 14:08:50|3441.2|3433.5|3442.31|3434.61|3442.31|3434.61|3440.74|3433.04|25
1648562940000|2022-03-29 14:09:00|3441.97|3434.27|3442.19|3434.49|3443|3435.3|3441.28|3433.58|19
1648562950000|2022-03-29 14:09:10|3442.72|3435.02|3446.34|3438.64|3446.34|3438.64|3442.53|3434.83|29
1648562960000|2022-03-29 14:09:20|3446.35|3438.65|3446.24|3438.54|3447.18|3439.48|3446.1|3438.4|25
1648562970000|2022-03-29 14:09:30|3446.25|3438.55|3446.7|3439|3446.77|3439.07|3445.9|3438.2|9
1648562980000|2022-03-29 14:09:40|3446.69|3438.99|3446.57|3438.87|3447.03|3439.33|3445.58|3437.88|17
1648562990000|2022-03-29 14:09:50|3447.03|3439.33|3445.86|3438.16|3447.03|3439.33|3445.82|3438.12|27
1648563000000|2022-03-29 14:10:00|3446.21|3438.51|3446.94|3439.24|3447.26|3439.56|3446.01|3438.31|22
1648563010000|2022-03-29 14:10:10|3446.9|3439.2|3448.45|3440.75|3448.71|3441.01|3446.36|3438.66|27
1648563020000|2022-03-29 14:10:20|3448.68|3440.98|3448.26|3440.56|3448.74|3441.04|3447.86|3440.16|21
1648563030000|2022-03-29 14:10:30|3448.65|3440.95|3448.74|3441.04|3449.68|3441.98|3447.76|3440.06|26
1648563040000|2022-03-29 14:10:40|3448.73|3441.03|3448.47|3440.77|3449.61|3441.91|3448.35|3440.65|27
1648563050000|2022-03-29 14:10:50|3449.09|3441.39|3447.55|3439.85|3449.09|3441.39|3447.37|3439.67|25
1648563060000|2022-03-29 14:11:00|3447.22|3439.52|3449.91|3442.21|3449.91|3442.21|3447.13|3439.43|29
1648563070000|2022-03-29 14:11:10|3449.87|3442.17|3449.83|3442.13|3450.18|3442.48|3448.95|3441.25|22
1648563080000|2022-03-29 14:11:20|3450.08|3442.38|3450.76|3443.06|3450.76|3443.06|3449.22|3441.52|29
1648563090000|2022-03-29 14:11:30|3450.67|3442.97|3449.37|3441.67|3450.94|3443.24|3449.23|3441.53|28
1648563100000|2022-03-29 14:11:40|3449.24|3441.54|3450.71|3443.01|3450.71|3443.01|3449.24|3441.54|23
1648563110000|2022-03-29 14:11:50|3450.42|3442.72|3447.06|3439.36|3451.05|3443.35|3447.06|3439.36|28
1648563120000|2022-03-29 14:12:00|3446.9|3439.2|3444.57|3436.87|3447.55|3439.85|3444.57|3436.87|29
1648563130000|2022-03-29 14:12:10|3444.52|3436.82|3443.56|3435.86|3444.75|3437.05|3442.94|3435.24|26
1648563140000|2022-03-29 14:12:20|3443.48|3435.78|3444.84|3437.14|3444.85|3437.15|3443.48|3435.78|27
1648563150000|2022-03-29 14:12:30|3444.7|3437|3445.06|3437.36|3445.23|3437.53|3443.62|3435.92|25
1648563160000|2022-03-29 14:12:40|3445.1|3437.4|3444.59|3436.89|3445.72|3438.02|3444.34|3436.64|26
1648563170000|2022-03-29 14:12:50|3444.57|3436.87|3443.4|3435.7|3444.87|3437.17|3443.28|3435.58|24
1648563180000|2022-03-29 14:13:00|3443.7|3436|3442.97|3435.27|3444.05|3436.35|3442.97|3435.27|27
1648563190000|2022-03-29 14:13:10|3443|3435.3|3441.36|3433.66|3443|3435.3|3441.29|3433.59|27
1648563200000|2022-03-29 14:13:20|3441.35|3433.65|3441.75|3434.05|3441.79|3434.09|3441.01|3433.31|25
1648563210000|2022-03-29 14:13:30|3441.77|3434.07|3442.43|3434.73|3442.46|3434.76|3441.77|3434.07|26
1648563220000|2022-03-29 14:13:40|3442.45|3434.75|3442.69|3434.99|3442.77|3435.07|3442.45|3434.75|17
1648563230000|2022-03-29 14:13:50|3442.81|3435.11|3442.03|3434.33|3442.81|3435.11|3441.91|3434.21|28
1648563240000|2022-03-29 14:14:00|3442.04|3434.34|3441.07|3433.37|3442.04|3434.34|3440.87|3433.17|28
1648563250000|2022-03-29 14:14:10|3441.06|3433.36|3439.56|3431.86|3441.09|3433.39|3439.56|3431.86|26
1648563260000|2022-03-29 14:14:20|3439.15|3431.45|3437.65|3429.95|3439.15|3431.45|3436.81|3429.11|28
1648563270000|2022-03-29 14:14:30|3437.6|3429.9|3440.08|3432.38|3440.08|3432.38|3437.6|3429.9|29
1648563280000|2022-03-29 14:14:40|3440.12|3432.42|3441.57|3433.87|3441.57|3433.87|3440.03|3432.33|26
1648563290000|2022-03-29 14:14:50|3441.55|3433.85|3439.74|3432.04|3441.58|3433.88|3439.56|3431.86|28
1648563300000|2022-03-29 14:15:00|3439.59|3431.89|3437.51|3429.81|3439.59|3431.89|3436.98|3429.28|28
1648563310000|2022-03-29 14:15:10|3437.62|3429.92|3438.72|3431.02|3438.72|3431.02|3437.62|3429.92|26
1648563320000|2022-03-29 14:15:20|3438.82|3431.12|3438.56|3430.86|3438.91|3431.21|3438.42|3430.72|24
1648563330000|2022-03-29 14:15:30|3438.55|3430.85|3441.13|3433.43|3441.13|3433.43|3438.1|3430.4|28
1648563340000|2022-03-29 14:15:40|3441.26|3433.56|3441.7|3434|3441.7|3434|3441.11|3433.41|24
1648563350000|2022-03-29 14:15:50|3441.66|3433.96|3440.76|3433.06|3441.74|3434.04|3440.76|3433.06|22
1648563360000|2022-03-29 14:16:00|3440.73|3433.03|3442.06|3434.36|3442.56|3434.86|3440.65|3432.95|24
1648563370000|2022-03-29 14:16:10|3442.05|3434.35|3440.9|3433.2|3442.12|3434.42|3440.67|3432.97|23
1648563380000|2022-03-29 14:16:20|3440.93|3433.23|3442.31|3434.61|3442.34|3434.64|3440.43|3432.73|29
1648563390000|2022-03-29 14:16:30|3442.2|3434.5|3442.1|3434.4|3442.2|3434.5|3441.48|3433.78|25
1648563400000|2022-03-29 14:16:40|3442.13|3434.43|3444.17|3436.47|3444.17|3436.47|3441.56|3433.86|23
1648563410000|2022-03-29 14:16:50|3444.12|3436.42|3442.4|3434.7|3444.19|3436.49|3441.37|3433.67|27
1648563420000|2022-03-29 14:17:00|3442.29|3434.59|3442.73|3435.03|3442.95|3435.25|3442.29|3434.59|20
1648563430000|2022-03-29 14:17:10|3442.7|3435|3444.84|3437.14|3444.84|3437.14|3442.7|3435|24
1648563440000|2022-03-29 14:17:20|3444.62|3436.92|3444.18|3436.48|3444.78|3437.08|3444.18|3436.48|25
1648563450000|2022-03-29 14:17:30|3444.23|3436.53|3445.12|3437.42|3445.6|3437.9|3444.23|3436.53|25
1648563460000|2022-03-29 14:17:40|3445.09|3437.39|3444.87|3437.17|3445.09|3437.39|3444.53|3436.83|18
1648563470000|2022-03-29 14:17:50|3444.88|3437.18|3445.57|3437.87|3445.89|3438.19|3444.83|3437.13|22
1648563480000|2022-03-29 14:18:00|3445.49|3437.79|3445.72|3438.02|3446.87|3439.17|3444.87|3437.17|25
1648563490000|2022-03-29 14:18:10|3446.72|3439.02|3445.99|3438.29|3446.86|3439.16|3445.56|3437.86|23
1648563500000|2022-03-29 14:18:20|3446|3438.3|3446.52|3438.82|3446.98|3439.28|3445.9|3438.2|24
1648563510000|2022-03-29 14:18:30|3446.16|3438.46|3445.55|3437.85|3446.16|3438.46|3444.24|3436.54|26
1648563520000|2022-03-29 14:18:40|3445.57|3437.87|3444.75|3437.05|3445.93|3438.23|3444.64|3436.94|25
1648563530000|2022-03-29 14:18:50|3445.63|3437.93|3443.81|3436.11|3445.63|3437.93|3443.54|3435.84|26
1648563540000|2022-03-29 14:19:00|3443.96|3436.26|3442.4|3434.7|3443.96|3436.26|3442.25|3434.55|24
1648563550000|2022-03-29 14:19:10|3443.39|3435.69|3443.22|3435.52|3444.02|3436.32|3442.26|3434.56|28
1648563560000|2022-03-29 14:19:20|3443.2|3435.5|3443.25|3435.55|3443.47|3435.77|3441.94|3434.24|25
1648563570000|2022-03-29 14:19:30|3443.17|3435.47|3444.62|3436.92|3444.62|3436.92|3442.94|3435.24|24
1648563580000|2022-03-29 14:19:40|3444.39|3436.69|3445.25|3437.55|3445.38|3437.68|3444.39|3436.69|24
1648563590000|2022-03-29 14:19:50|3445.26|3437.56|3445.15|3437.45|3445.26|3437.56|3444.28|3436.58|24
1648563600000|2022-03-29 14:20:00|3445.14|3437.44|3444.79|3437.09|3445.23|3437.53|3444.69|3436.99|20
1648563610000|2022-03-29 14:20:10|3444.73|3437.03|3444.98|3437.28|3445.2|3437.5|3444.73|3437.03|18
1648563620000|2022-03-29 14:20:20|3444.99|3437.29|3446.29|3438.59|3446.91|3439.21|3444.99|3437.29|25
1648563630000|2022-03-29 14:20:30|3446.05|3438.35|3445.53|3437.83|3446.45|3438.75|3444.84|3437.14|28
1648563640000|2022-03-29 14:20:40|3446.5|3438.8|3446.33|3438.63|3446.79|3439.09|3445.48|3437.78|25
1648563650000|2022-03-29 14:20:50|3446.79|3439.09|3446.42|3438.72|3447.19|3439.49|3446.05|3438.35|28
1648563660000|2022-03-29 14:21:00|3446.38|3438.68|3446.39|3438.69|3446.43|3438.73|3444.94|3437.24|28
1648563670000|2022-03-29 14:21:10|3446.28|3438.58|3446.16|3438.46|3447.03|3439.33|3445.27|3437.57|27
1648563680000|2022-03-29 14:21:20|3447.07|3439.37|3446.29|3438.59|3447.59|3439.89|3446.03|3438.33|28
1648563690000|2022-03-29 14:21:30|3447.02|3439.32|3446.32|3438.62|3447.02|3439.32|3445.89|3438.19|24
1648563700000|2022-03-29 14:21:40|3446.7|3439|3446.26|3438.56|3447.01|3439.31|3445.88|3438.18|27
1648563710000|2022-03-29 14:21:50|3446.76|3439.06|3448.38|3440.68|3448.42|3440.72|3446.76|3439.06|28
1648563720000|2022-03-29 14:22:00|3448.41|3440.71|3446.32|3438.62|3448.41|3440.71|3445.93|3438.23|27
1648563730000|2022-03-29 14:22:10|3446.35|3438.65|3447.93|3440.23|3447.93|3440.23|3446.22|3438.52|28
1648563740000|2022-03-29 14:22:20|3448.04|3440.34|3447.63|3439.93|3448.41|3440.71|3446.95|3439.25|21
1648563750000|2022-03-29 14:22:30|3448.13|3440.43|3448.43|3440.73|3448.45|3440.75|3447.63|3439.93|10
1648563760000|2022-03-29 14:22:40|3448.38|3440.68|3448.75|3441.05|3449.02|3441.32|3447.75|3440.05|18
1648563770000|2022-03-29 14:22:50|3448.21|3440.51|3447.98|3440.28|3448.21|3440.51|3447.72|3440.02|23
1648563780000|2022-03-29 14:23:00|3447.97|3440.27|3447.16|3439.46|3448.03|3440.33|3447.16|3439.46|28
1648563790000|2022-03-29 14:23:10|3446.98|3439.28|3445.92|3438.22|3446.98|3439.28|3445.92|3438.22|27
1648563800000|2022-03-29 14:23:20|3445.96|3438.26|3446.21|3438.51|3446.21|3438.51|3444.68|3436.98|26
1648563810000|2022-03-29 14:23:30|3446.41|3438.71|3445.5|3437.8|3446.41|3438.71|3445.21|3437.51|25
1648563820000|2022-03-29 14:23:40|3445.51|3437.81|3445.71|3438.01|3446.07|3438.37|3445.04|3437.34|22
1648563830000|2022-03-29 14:23:50|3445.74|3438.04|3445.61|3437.91|3445.89|3438.19|3445.46|3437.76|26
1648563840000|2022-03-29 14:24:00|3445.69|3437.99|3447.03|3439.33|3447.85|3440.15|3445.69|3437.99|21
1648563850000|2022-03-29 14:24:10|3447.05|3439.35|3448.09|3440.39|3448.09|3440.39|3446.99|3439.29|23
1648563860000|2022-03-29 14:24:20|3448.04|3440.34|3448.1|3440.4|3448.11|3440.41|3447.58|3439.88|20
1648563870000|2022-03-29 14:24:30|3448.05|3440.35|3448.33|3440.63|3448.82|3441.12|3447.53|3439.83|20
1648563880000|2022-03-29 14:24:40|3448.36|3440.66|3448.04|3440.34|3448.36|3440.66|3447.92|3440.22|19
1648563890000|2022-03-29 14:24:50|3447.95|3440.25|3448.22|3440.52|3448.95|3441.25|3447.94|3440.24|18
1648563900000|2022-03-29 14:25:00|3448.18|3440.48|3447.81|3440.11|3448.2|3440.5|3447.58|3439.88|27
1648563910000|2022-03-29 14:25:10|3447.92|3440.22|3447.88|3440.18|3448.13|3440.43|3447.58|3439.88|24
1648563920000|2022-03-29 14:25:20|3447.96|3440.26|3448.13|3440.43|3448.26|3440.56|3447.62|3439.92|21
1648563930000|2022-03-29 14:25:30|3448.11|3440.41|3448.11|3440.41|3448.12|3440.42|3447.74|3440.04|26
1648563940000|2022-03-29 14:25:40|3448.13|3440.43|3447.61|3439.91|3448.16|3440.46|3447.61|3439.91|23
1648563950000|2022-03-29 14:25:50|3447.66|3439.96|3446.15|3438.45|3447.9|3440.2|3445.99|3438.29|25
1648563960000|2022-03-29 14:26:00|3446.6|3438.9|3446.77|3439.07|3447.27|3439.57|3446.12|3438.42|27
1648563970000|2022-03-29 14:26:10|3447.48|3439.78|3447.19|3439.49|3447.87|3440.17|3446.56|3438.86|25
1648563980000|2022-03-29 14:26:20|3447.31|3439.61|3447.5|3439.8|3448.47|3440.77|3446.85|3439.15|24
1648563990000|2022-03-29 14:26:30|3448.1|3440.4|3447.95|3440.25|3449.51|3441.81|3446.86|3439.16|27
1648564000000|2022-03-29 14:26:40|3447.61|3439.91|3448.22|3440.52|3449.8|3442.1|3447.61|3439.91|24
1648564010000|2022-03-29 14:26:50|3447.81|3440.11|3448.57|3440.87|3448.76|3441.06|3447.81|3440.11|26
1648564020000|2022-03-29 14:27:00|3448.6|3440.9|3450.29|3442.59|3450.29|3442.59|3448.51|3440.81|16
1648564030000|2022-03-29 14:27:10|3449.64|3441.94|3450.73|3443.03|3450.73|3443.03|3449.64|3441.94|22
1648564040000|2022-03-29 14:27:20|3450.62|3442.92|3451.43|3443.73|3451.43|3443.73|3450.36|3442.66|23
1648564050000|2022-03-29 14:27:30|3451.42|3443.72|3451.22|3443.52|3451.57|3443.87|3450.84|3443.14|25
1648564060000|2022-03-29 14:27:40|3451.31|3443.61|3451.43|3443.73|3451.43|3443.73|3450.67|3442.97|24
1648564070000|2022-03-29 14:27:50|3451.53|3443.83|3452.13|3444.43|3452.94|3445.24|3450.44|3442.74|25
1648564080000|2022-03-29 14:28:00|3452.31|3444.61|3451.72|3444.02|3452.43|3444.73|3451.05|3443.35|24
1648564090000|2022-03-29 14:28:10|3452.43|3444.73|3452.53|3444.83|3453.58|3445.88|3452.13|3444.43|28
1648564100000|2022-03-29 14:28:20|3453.11|3445.41|3452.77|3445.07|3453.46|3445.76|3452.36|3444.66|25
1648564110000|2022-03-29 14:28:30|3452.75|3445.05|3452.96|3445.26|3453.03|3445.33|3452.62|3444.92|22
1648564120000|2022-03-29 14:28:40|3452.97|3445.27|3453.11|3445.41|3453.34|3445.64|3452.55|3444.85|19
1648564130000|2022-03-29 14:28:50|3453.1|3445.4|3453.35|3445.65|3453.47|3445.77|3453.02|3445.32|21
1648564140000|2022-03-29 14:29:00|3453.32|3445.62|3452.8|3445.1|3453.36|3445.66|3452.8|3445.1|18
1648564150000|2022-03-29 14:29:10|3452.7|3445|3452.69|3444.99|3452.84|3445.14|3452.14|3444.44|26
1648564160000|2022-03-29 14:29:20|3452.81|3445.11|3453.4|3445.7|3453.86|3446.16|3452.78|3445.08|23
1648564170000|2022-03-29 14:29:30|3453.81|3446.11|3453.68|3445.98|3454.06|3446.36|3453.14|3445.44|26
1648564180000|2022-03-29 14:29:40|3453.91|3446.21|3452.26|3444.56|3454.77|3447.07|3452.26|3444.56|25
1648564190000|2022-03-29 14:29:50|3452.07|3444.37|3452.41|3444.71|3453.45|3445.75|3451.82|3444.12|27
1648564200000|2022-03-29 14:30:00|3452.49|3444.79|3452.44|3444.74|3453.13|3445.43|3452.28|3444.58|26
1648564210000|2022-03-29 14:30:10|3452.17|3444.47|3450.84|3443.14|3453.85|3446.15|3450.64|3442.94|24
1648564220000|2022-03-29 14:30:20|3450.79|3443.09|3452.06|3444.36|3452.27|3444.57|3450.77|3443.07|27
1648564230000|2022-03-29 14:30:30|3452.11|3444.41|3451.43|3443.73|3452.22|3444.52|3451.43|3443.73|28
1648564240000|2022-03-29 14:30:40|3451.32|3443.62|3451.45|3443.75|3451.65|3443.95|3451.22|3443.52|29
1648564250000|2022-03-29 14:30:50|3451.56|3443.86|3451.86|3444.16|3451.86|3444.16|3451.15|3443.45|28
1648564260000|2022-03-29 14:31:00|3451.84|3444.14|3452.38|3444.68|3452.4|3444.7|3451.73|3444.03|23
1648564270000|2022-03-29 14:31:10|3452.4|3444.7|3452.1|3444.4|3452.45|3444.75|3451.61|3443.91|25
1648564280000|2022-03-29 14:31:20|3452.15|3444.45|3453.47|3445.77|3453.47|3445.77|3452.15|3444.45|14
1648564290000|2022-03-29 14:31:30|3453.66|3445.96|3454.28|3446.58|3455.65|3447.95|3453.66|3445.96|7
1648564300000|2022-03-29 14:31:40|3454.24|3446.54|3454.08|3446.38|3454.54|3446.84|3453.86|3446.16|24
1648564310000|2022-03-29 14:31:50|3454.14|3446.44|3454.95|3447.25|3455.44|3447.74|3453.4|3445.7|23
1648564320000|2022-03-29 14:32:00|3455.14|3447.44|3455.89|3448.19|3456.41|3448.71|3454.98|3447.28|28
1648564330000|2022-03-29 14:32:10|3455.81|3448.11|3457.29|3449.59|3457.29|3449.59|3455.71|3448.01|25
1648564340000|2022-03-29 14:32:20|3457.63|3449.93|3456.19|3448.49|3457.63|3449.93|3456.15|3448.45|26
1648564350000|2022-03-29 14:32:30|3456.21|3448.51|3456.32|3448.62|3456.71|3449.01|3456.09|3448.39|27
1648564360000|2022-03-29 14:32:40|3456.26|3448.56|3455.36|3447.66|3456.34|3448.64|3455.36|3447.66|28
1648564370000|2022-03-29 14:32:50|3454.78|3447.08|3454.91|3447.21|3455.28|3447.58|3453.52|3445.82|24
1648564380000|2022-03-29 14:33:00|3454.62|3446.92|3453.82|3446.12|3454.66|3446.96|3453.82|3446.12|26
1648564390000|2022-03-29 14:33:10|3454.04|3446.34|3451.52|3443.82|3454.04|3446.34|3451.52|3443.82|24
1648564400000|2022-03-29 14:33:20|3451.38|3443.68|3452.17|3444.47|3452.64|3444.94|3450.9|3443.2|25
1648564410000|2022-03-29 14:33:30|3452.37|3444.67|3453.06|3445.36|3453.79|3446.09|3452.37|3444.67|23
1648564420000|2022-03-29 14:33:40|3453.33|3445.63|3454.04|3446.34|3454.35|3446.65|3452.74|3445.04|25
1648564430000|2022-03-29 14:33:50|3454.19|3446.49|3455.29|3447.59|3455.98|3448.28|3454.19|3446.49|33
1648564440000|2022-03-29 14:34:00|3455.36|3447.66|3454.74|3447.04|3455.47|3447.77|3454.62|3446.92|32
1648564450000|2022-03-29 14:34:10|3454.89|3447.19|3454.37|3446.67|3454.89|3447.19|3454.2|3446.5|34
1648564460000|2022-03-29 14:34:20|3454.36|3446.66|3455.13|3447.43|3455.7|3448|3454.35|3446.65|40
1648564470000|2022-03-29 14:34:30|3455.14|3447.44|3454.45|3446.75|3455.54|3447.84|3454.42|3446.72|37
1648564480000|2022-03-29 14:34:40|3454.46|3446.76|3454.85|3447.15|3455.52|3447.82|3454.34|3446.64|35
1648564490000|2022-03-29 14:34:50|3454.84|3447.14|3456.4|3448.7|3457.14|3449.44|3454.82|3447.12|38
1648564500000|2022-03-29 14:35:00|3456.37|3448.67|3456.78|3449.08|3457.02|3449.32|3455.5|3447.8|37
1648564510000|2022-03-29 14:35:10|3456.77|3449.07|3457.18|3449.48|3457.6|3449.9|3456.73|3449.03|36
1648564520000|2022-03-29 14:35:20|3457.21|3449.51|3456.96|3449.26|3457.47|3449.77|3456.58|3448.88|39
1648564530000|2022-03-29 14:35:30|3456.98|3449.28|3457.24|3449.54|3457.6|3449.9|3456.88|3449.18|36
1648564540000|2022-03-29 14:35:40|3457.25|3449.55|3458.09|3450.39|3458.14|3450.44|3456.99|3449.29|38
1648564550000|2022-03-29 14:35:50|3458.05|3450.35|3457.08|3449.38|3458.11|3450.41|3457.08|3449.38|34
1648564560000|2022-03-29 14:36:00|3456.96|3449.26|3456.53|3448.83|3456.96|3449.26|3455.87|3448.17|36
1648564570000|2022-03-29 14:36:10|3456.59|3448.89|3455.79|3448.09|3456.69|3448.99|3455.37|3447.67|38
1648564580000|2022-03-29 14:36:20|3455.82|3448.12|3459.27|3451.57|3459.27|3451.57|3455.82|3448.12|37
1648564590000|2022-03-29 14:36:30|3459.28|3451.58|3459.06|3451.36|3459.77|3452.07|3458.66|3450.96|39
1648564600000|2022-03-29 14:36:40|3459.32|3451.62|3458.69|3450.99|3459.38|3451.68|3458.63|3450.93|29
1648564610000|2022-03-29 14:36:50|3459.57|3451.87|3459.67|3451.97|3460.27|3452.57|3459.17|3451.47|34
1648564620000|2022-03-29 14:37:00|3460.17|3452.47|3459.19|3451.49|3460.29|3452.59|3459.19|3451.49|32
1648564630000|2022-03-29 14:37:10|3459.88|3452.18|3460.2|3452.5|3461.24|3453.54|3459.23|3451.53|35
1648564640000|2022-03-29 14:37:20|3461.08|3453.38|3460.17|3452.47|3461.2|3453.5|3460.1|3452.4|28
1648564650000|2022-03-29 14:37:30|3460.19|3452.49|3460.85|3453.15|3461.4|3453.7|3460.16|3452.46|15
1648564660000|2022-03-29 14:37:40|3460.83|3453.13|3459.87|3452.17|3460.83|3453.13|3459.71|3452.01|31
1648564670000|2022-03-29 14:37:50|3459.86|3452.16|3459.86|3452.16|3459.88|3452.18|3459.56|3451.86|20
1648564680000|2022-03-29 14:38:00|3459.91|3452.21|3459.9|3452.2|3460.28|3452.58|3459.81|3452.11|33
1648564690000|2022-03-29 14:38:10|3460.16|3452.46|3459.65|3451.95|3460.18|3452.48|3459.55|3451.85|31
1648564700000|2022-03-29 14:38:20|3459.64|3451.94|3458.91|3451.21|3459.79|3452.09|3458.11|3450.41|37
1648564710000|2022-03-29 14:38:30|3459.03|3451.33|3459.04|3451.34|3459.4|3451.7|3458.85|3451.15|33
1648564720000|2022-03-29 14:38:40|3458.75|3451.05|3458.28|3450.58|3459|3451.3|3458.13|3450.43|37
1648564730000|2022-03-29 14:38:50|3458.29|3450.59|3457.69|3449.99|3458.3|3450.6|3457.34|3449.64|32
1648564740000|2022-03-29 14:39:00|3457.7|3450|3456.67|3448.97|3457.95|3450.25|3456.37|3448.67|37
1648564750000|2022-03-29 14:39:10|3456.66|3448.96|3455.67|3447.97|3456.73|3449.03|3455.06|3447.36|23
1648564760000|2022-03-29 14:39:20|3455.7|3448|3455.64|3447.94|3456.65|3448.95|3454.73|3447.03|29
1648564770000|2022-03-29 14:39:30|3455.65|3447.95|3454.57|3446.87|3455.65|3447.95|3454.26|3446.56|36
1648564780000|2022-03-29 14:39:40|3455.21|3447.51|3454.69|3446.99|3455.41|3447.71|3454.14|3446.44|37
1648564790000|2022-03-29 14:39:50|3454.33|3446.63|3455.34|3447.64|3456.31|3448.61|3454.33|3446.63|38
1648564800000|2022-03-29 14:40:00|3455.22|3447.52|3455.69|3447.99|3456.18|3448.48|3454.65|3446.95|37
1648564810000|2022-03-29 14:40:10|3455.66|3447.96|3456.53|3448.83|3456.78|3449.08|3455.14|3447.44|28
1648564820000|2022-03-29 14:40:20|3456.52|3448.82|3456.03|3448.33|3456.52|3448.82|3455.94|3448.24|27
1648564830000|2022-03-29 14:40:30|3455.9|3448.2|3456.54|3448.84|3456.58|3448.88|3455.87|3448.17|22
1648564840000|2022-03-29 14:40:40|3456.53|3448.83|3456.39|3448.69|3456.55|3448.85|3456.13|3448.43|29
1648564850000|2022-03-29 14:40:50|3456.56|3448.86|3456.95|3449.25|3457.79|3450.09|3456.23|3448.53|25
1648564860000|2022-03-29 14:41:00|3457.62|3449.92|3456.19|3448.49|3457.62|3449.92|3456.14|3448.44|26
1648564870000|2022-03-29 14:41:10|3456.23|3448.53|3455.86|3448.16|3456.52|3448.82|3455.86|3448.16|24
1648564880000|2022-03-29 14:41:20|3455.87|3448.17|3456.39|3448.69|3456.96|3449.26|3455.39|3447.69|26
1648564890000|2022-03-29 14:41:30|3456.45|3448.75|3456.1|3448.4|3456.61|3448.91|3455.61|3447.91|39
1648564900000|2022-03-29 14:41:40|3456.11|3448.41|3455.28|3447.58|3456.5|3448.8|3455.28|3447.58|24
1648564910000|2022-03-29 14:41:50|3455.41|3447.71|3455.42|3447.72|3455.47|3447.77|3454.48|3446.78|37
1648564920000|2022-03-29 14:42:00|3455.41|3447.71|3453.38|3445.68|3455.43|3447.73|3453.38|3445.68|35
1648564930000|2022-03-29 14:42:10|3455.13|3447.43|3453.87|3446.17|3455.13|3447.43|3453.34|3445.64|27
1648564940000|2022-03-29 14:42:20|3453.99|3446.29|3455.54|3447.84|3456.01|3448.31|3453.99|3446.29|32
1648564950000|2022-03-29 14:42:30|3455.6|3447.9|3454.86|3447.16|3455.86|3448.16|3454.63|3446.93|32
1648564960000|2022-03-29 14:42:40|3454.88|3447.18|3455.98|3448.28|3456.64|3448.94|3454.62|3446.92|34
1648564970000|2022-03-29 14:42:50|3455.8|3448.1|3456.33|3448.63|3456.86|3449.16|3455.8|3448.1|33
1648564980000|2022-03-29 14:43:00|3456.29|3448.59|3456.27|3448.57|3457.17|3449.47|3455.74|3448.04|34
1648564990000|2022-03-29 14:43:10|3456.16|3448.46|3455.96|3448.26|3456.99|3449.29|3455.54|3447.84|35
1648565000000|2022-03-29 14:43:20|3455.54|3447.84|3455.76|3448.06|3456.31|3448.61|3455.07|3447.37|36
1648565010000|2022-03-29 14:43:30|3455.78|3448.08|3455.12|3447.42|3455.9|3448.2|3454.56|3446.86|32
1648565020000|2022-03-29 14:43:40|3455.25|3447.55|3455.24|3447.54|3455.98|3448.28|3454.98|3447.28|35
1648565030000|2022-03-29 14:43:50|3454.89|3447.19|3455.54|3447.84|3455.63|3447.93|3454.56|3446.86|35
1648565040000|2022-03-29 14:44:00|3455.29|3447.59|3454.64|3446.94|3456.14|3448.44|3454.24|3446.54|36
1648565050000|2022-03-29 14:44:10|3454.66|3446.96|3454.05|3446.35|3455.03|3447.33|3453.62|3445.92|35
1648565060000|2022-03-29 14:44:20|3453.92|3446.22|3453.91|3446.21|3454.82|3447.12|3453.78|3446.08|35
1648565070000|2022-03-29 14:44:30|3453.92|3446.22|3454.04|3446.34|3454.14|3446.44|3453.72|3446.02|27
1648565080000|2022-03-29 14:44:40|3454.06|3446.36|3454.17|3446.47|3454.17|3446.47|3453.73|3446.03|16
1648565090000|2022-03-29 14:44:50|3454.15|3446.45|3455.15|3447.45|3455.27|3447.57|3453.85|3446.15|12
1648565100000|2022-03-29 14:45:00|3454.71|3447.01|3455.35|3447.65|3455.9|3448.2|3454.11|3446.41|35
1648565110000|2022-03-29 14:45:10|3454.93|3447.23|3454.88|3447.18|3455.36|3447.66|3454.53|3446.83|28
1648565120000|2022-03-29 14:45:20|3454.96|3447.26|3455.8|3448.1|3456.4|3448.7|3454.31|3446.61|32
1648565130000|2022-03-29 14:45:30|3455.78|3448.08|3454.95|3447.25|3456.45|3448.75|3454.83|3447.13|38
1648565140000|2022-03-29 14:45:40|3455.83|3448.13|3457.04|3449.34|3457.95|3450.25|3454.9|3447.2|37
1648565150000|2022-03-29 14:45:50|3457.86|3450.16|3456.16|3448.46|3457.86|3450.16|3456.16|3448.46|37
1648565160000|2022-03-29 14:46:00|3456.42|3448.72|3456.63|3448.93|3456.69|3448.99|3456.19|3448.49|28
1648565170000|2022-03-29 14:46:10|3456.56|3448.86|3456.35|3448.65|3456.86|3449.16|3455.86|3448.16|24
1648565180000|2022-03-29 14:46:20|3456.28|3448.58|3456.4|3448.7|3456.47|3448.77|3455.5|3447.8|26
1648565190000|2022-03-29 14:46:30|3456.49|3448.79|3456.43|3448.73|3456.84|3449.14|3456.3|3448.6|24
1648565200000|2022-03-29 14:46:40|3456.44|3448.74|3456.47|3448.77|3456.64|3448.94|3456.23|3448.53|14
1648565210000|2022-03-29 14:46:50|3456.34|3448.64|3456.49|3448.79|3457.63|3449.93|3456.26|3448.56|28
1648565220000|2022-03-29 14:47:00|3456.39|3448.69|3457.27|3449.57|3458.01|3450.31|3456.14|3448.44|34
1648565230000|2022-03-29 14:47:10|3458.08|3450.38|3457.02|3449.32|3458.11|3450.41|3457.01|3449.31|36
1648565240000|2022-03-29 14:47:20|3456.96|3449.26|3456.97|3449.27|3458.17|3450.47|3456.3|3448.6|25
1648565250000|2022-03-29 14:47:30|3456.89|3449.19|3457.73|3450.03|3457.74|3450.04|3456.86|3449.16|31
1648565260000|2022-03-29 14:47:40|3457.84|3450.14|3456.71|3449.01|3457.84|3450.14|3456.4|3448.7|30
1648565270000|2022-03-29 14:47:50|3456.72|3449.02|3457.34|3449.64|3457.4|3449.7|3456.6|3448.9|27
1648565280000|2022-03-29 14:48:00|3457.41|3449.71|3457.21|3449.51|3457.61|3449.91|3457.21|3449.51|21
1648565290000|2022-03-29 14:48:10|3457.24|3449.54|3458.15|3450.45|3458.16|3450.46|3457.23|3449.53|25
1648565300000|2022-03-29 14:48:20|3458.16|3450.46|3457.79|3450.09|3458.19|3450.49|3457.77|3450.07|15
1648565310000|2022-03-29 14:48:30|3458.07|3450.37|3457.72|3450.02|3458.08|3450.38|3457.47|3449.77|18
1648565320000|2022-03-29 14:48:40|3457.93|3450.23|3458.33|3450.63|3458.51|3450.81|3457.73|3450.03|36
1648565330000|2022-03-29 14:48:50|3458.54|3450.84|3457.7|3450|3458.68|3450.98|3457.25|3449.55|39
1648565340000|2022-03-29 14:49:00|3457.29|3449.59|3456.44|3448.74|3457.96|3450.26|3456.11|3448.41|39
1648565350000|2022-03-29 14:49:10|3456.37|3448.67|3456.85|3449.15|3457.5|3449.8|3456.13|3448.43|37
1648565360000|2022-03-29 14:49:20|3456.89|3449.19|3457.71|3450.01|3458.21|3450.51|3456.79|3449.09|33
1648565370000|2022-03-29 14:49:30|3457.74|3450.04|3457.83|3450.13|3457.93|3450.23|3457.56|3449.86|23
1648565380000|2022-03-29 14:49:40|3457.82|3450.12|3457.46|3449.76|3457.84|3450.14|3456.68|3448.98|24
1648565390000|2022-03-29 14:49:50|3457.45|3449.75|3457.68|3449.98|3457.81|3450.11|3457.45|3449.75|30
1648565400000|2022-03-29 14:50:00|3457.77|3450.07|3458.31|3450.61|3459.1|3451.4|3457.77|3450.07|24
1648565410000|2022-03-29 14:50:10|3458.52|3450.82|3458.22|3450.52|3458.86|3451.16|3458.19|3450.49|26
1648565420000|2022-03-29 14:50:20|3458.23|3450.53|3458.34|3450.64|3458.43|3450.73|3457.93|3450.23|23
1648565430000|2022-03-29 14:50:30|3458.33|3450.63|3458.71|3451.01|3458.71|3451.01|3458.15|3450.45|18
1648565440000|2022-03-29 14:50:40|3458.73|3451.03|3459.09|3451.39|3459.1|3451.4|3458.6|3450.9|22
1648565450000|2022-03-29 14:50:50|3459.07|3451.37|3458.87|3451.17|3459.07|3451.37|3458.6|3450.9|19
1648565460000|2022-03-29 14:51:00|3458.88|3451.18|3459.51|3451.81|3459.51|3451.81|3458.6|3450.9|27
1648565470000|2022-03-29 14:51:10|3459.08|3451.38|3459.16|3451.46|3459.67|3451.97|3458.75|3451.05|39
1648565480000|2022-03-29 14:51:20|3459.45|3451.75|3459.14|3451.44|3459.88|3452.18|3458.64|3450.94|34
1648565490000|2022-03-29 14:51:30|3458.9|3451.2|3458.73|3451.03|3459.55|3451.85|3458.63|3450.93|23
1648565500000|2022-03-29 14:51:40|3458.72|3451.02|3458.73|3451.03|3459.25|3451.55|3458.5|3450.8|21
1648565510000|2022-03-29 14:51:50|3459.34|3451.64|3458.48|3450.78|3459.48|3451.78|3458.33|3450.63|27
1648565520000|2022-03-29 14:52:00|3458.42|3450.72|3458.53|3450.83|3458.93|3451.23|3457.44|3449.74|35
1648565530000|2022-03-29 14:52:10|3458.5|3450.8|3458.08|3450.38|3458.91|3451.21|3458.07|3450.37|21
1648565540000|2022-03-29 14:52:20|3458.06|3450.36|3458.22|3450.52|3458.53|3450.83|3457.82|3450.12|24
1648565550000|2022-03-29 14:52:30|3458.34|3450.64|3458.08|3450.38|3458.94|3451.24|3457.87|3450.17|30
1648565560000|2022-03-29 14:52:40|3458.04|3450.34|3456.78|3449.08|3458.57|3450.87|3456.78|3449.08|36
1648565570000|2022-03-29 14:52:50|3456.8|3449.1|3456.68|3448.98|3457.2|3449.5|3456.64|3448.94|26
1648565580000|2022-03-29 14:53:00|3456.69|3448.99|3455.8|3448.1|3456.69|3448.99|3455.52|3447.82|36
1648565590000|2022-03-29 14:53:10|3455.58|3447.88|3456.13|3448.43|3456.64|3448.94|3455.45|3447.75|27
1648565600000|2022-03-29 14:53:20|3456.21|3448.51|3456.28|3448.58|3456.37|3448.67|3456.18|3448.48|33
1648565610000|2022-03-29 14:53:30|3456.16|3448.46|3456.32|3448.62|3457.33|3449.63|3455.91|3448.21|30
1648565620000|2022-03-29 14:53:40|3456.01|3448.31|3456.44|3448.74|3456.76|3449.06|3456.01|3448.31|23
1648565630000|2022-03-29 14:53:50|3456.42|3448.72|3456.44|3448.74|3456.49|3448.79|3456.07|3448.37|28
1648565640000|2022-03-29 14:54:00|3456.43|3448.73|3455.91|3448.21|3457.64|3449.94|3455.77|3448.07|32
1648565650000|2022-03-29 14:54:10|3456.16|3448.46|3456.16|3448.46|3457.14|3449.44|3456.07|3448.37|35
1648565660000|2022-03-29 14:54:20|3456.59|3448.89|3456.3|3448.6|3457.43|3449.73|3455.85|3448.15|33
1648565670000|2022-03-29 14:54:30|3456.29|3448.59|3457.06|3449.36|3457.27|3449.57|3455.85|3448.15|39
1648565680000|2022-03-29 14:54:40|3457.09|3449.39|3457.18|3449.48|3457.28|3449.58|3456.12|3448.42|32
1648565690000|2022-03-29 14:54:50|3456.84|3449.14|3457.17|3449.47|3457.34|3449.64|3456.58|3448.88|22
1648565700000|2022-03-29 14:55:00|3457|3449.3|3457.29|3449.59|3457.35|3449.65|3456.91|3449.21|26
1648565710000|2022-03-29 14:55:10|3457.26|3449.56|3457.55|3449.85|3457.62|3449.92|3456.76|3449.06|27
1648565720000|2022-03-29 14:55:20|3457.54|3449.84|3457.07|3449.37|3457.54|3449.84|3456.17|3448.47|36
1648565730000|2022-03-29 14:55:30|3456.45|3448.75|3457.07|3449.37|3457.37|3449.67|3455.96|3448.26|23
1648565740000|2022-03-29 14:55:40|3457.13|3449.43|3457.1|3449.4|3457.18|3449.48|3456.69|3448.99|29
1648565750000|2022-03-29 14:55:50|3456.58|3448.88|3457.31|3449.61|3457.42|3449.72|3456.5|3448.8|33
1648565760000|2022-03-29 14:56:00|3456.78|3449.08|3457.7|3450|3458.4|3450.7|3456.78|3449.08|33
1648565770000|2022-03-29 14:56:10|3457.5|3449.8|3458.06|3450.36|3458.34|3450.64|3457.5|3449.8|34
1648565780000|2022-03-29 14:56:20|3458.1|3450.4|3457.72|3450.02|3458.24|3450.54|3457.41|3449.71|35
1648565790000|2022-03-29 14:56:30|3457.36|3449.66|3457.54|3449.84|3457.9|3450.2|3457.35|3449.65|23
1648565800000|2022-03-29 14:56:40|3457.41|3449.71|3456.74|3449.04|3457.49|3449.79|3456.32|3448.62|33
1648565810000|2022-03-29 14:56:50|3457.06|3449.36|3456.36|3448.66|3457.42|3449.72|3456.01|3448.31|36
1648565820000|2022-03-29 14:57:00|3456.35|3448.65|3457.22|3449.52|3457.22|3449.52|3456.13|3448.43|25
1648565830000|2022-03-29 14:57:10|3456.93|3449.23|3457.17|3449.47|3457.17|3449.47|3456.93|3449.23|8
1648565840000|2022-03-29 14:57:20|3457.16|3449.46|3455.46|3447.76|3457.16|3449.46|3455.19|3447.49|36
1648565850000|2022-03-29 14:57:30|3455.2|3447.5|3454.73|3447.03|3455.64|3447.94|3454.62|3446.92|26
1648565860000|2022-03-29 14:57:40|3454.86|3447.16|3455.15|3447.45|3455.19|3447.49|3454.68|3446.98|33
1648565870000|2022-03-29 14:57:50|3455.14|3447.44|3454.62|3446.92|3455.21|3447.51|3453.78|3446.08|36
1648565880000|2022-03-29 14:58:00|3453.44|3445.74|3453.56|3445.86|3454.63|3446.93|3453.44|3445.74|22
1648565890000|2022-03-29 14:58:10|3453.78|3446.08|3453.82|3446.12|3454.48|3446.78|3453|3445.3|35
1648565900000|2022-03-29 14:58:20|3453.33|3445.63|3452.57|3444.87|3453.99|3446.29|3452.47|3444.77|33
1648565910000|2022-03-29 14:58:30|3452.58|3444.88|3452.73|3445.03|3453.47|3445.77|3452.48|3444.78|35
1648565920000|2022-03-29 14:58:40|3453.54|3445.84|3453.04|3445.34|3453.59|3445.89|3452.78|3445.08|36
1648565930000|2022-03-29 14:58:50|3452.78|3445.08|3452.87|3445.17|3453.19|3445.49|3452.75|3445.05|24
1648565940000|2022-03-29 14:59:00|3452.86|3445.16|3452.66|3444.96|3453.15|3445.45|3452.48|3444.78|18
1648565950000|2022-03-29 14:59:10|3452.7|3445|3453.19|3445.49|3453.21|3445.51|3452.1|3444.4|15
1648565960000|2022-03-29 14:59:20|3453.2|3445.5|3452.6|3444.9|3453.2|3445.5|3452.5|3444.8|22
1648565970000|2022-03-29 14:59:30|3452.59|3444.89|3453.25|3445.55|3453.35|3445.65|3452.32|3444.62|30
1648565980000|2022-03-29 14:59:40|3453.24|3445.54|3453.03|3445.33|3453.35|3445.65|3452.79|3445.09|15
1648565990000|2022-03-29 14:59:50|3453.04|3445.34|3453.07|3445.37|3453.22|3445.52|3453.04|3445.34|14
1648566000000|2022-03-29 15:00:00|3453.11|3445.41|3454.18|3446.48|3454.19|3446.49|3452.71|3445.01|29
1648566010000|2022-03-29 15:00:10|3453.36|3445.66|3453.43|3445.73|3454.23|3446.53|3452.59|3444.89|33
1648566020000|2022-03-29 15:00:20|3453.44|3445.74|3453.06|3445.36|3453.59|3445.89|3453.06|3445.36|26
1648566030000|2022-03-29 15:00:30|3453.1|3445.4|3452.56|3444.86|3453.61|3445.91|3452.38|3444.68|25
1648566040000|2022-03-29 15:00:40|3453.61|3445.91|3452.67|3444.97|3453.72|3446.02|3452.58|3444.88|31
1648566050000|2022-03-29 15:00:50|3453.74|3446.04|3452.79|3445.09|3453.76|3446.06|3452.51|3444.81|27
1648566060000|2022-03-29 15:01:00|3452.92|3445.22|3452.76|3445.06|3452.97|3445.27|3452.71|3445.01|26
1648566070000|2022-03-29 15:01:10|3452.8|3445.1|3453.22|3445.52|3453.22|3445.52|3452.48|3444.78|17
1648566080000|2022-03-29 15:01:20|3453|3445.3|3453.15|3445.45|3453.4|3445.7|3453|3445.3|17
1648566090000|2022-03-29 15:01:30|3453.17|3445.47|3453.2|3445.5|3453.5|3445.8|3452.84|3445.14|24
1648566100000|2022-03-29 15:01:40|3453.19|3445.49|3453.26|3445.56|3453.51|3445.81|3452.9|3445.2|28
1648566110000|2022-03-29 15:01:50|3453.28|3445.58|3453.67|3445.97|3453.86|3446.16|3452.68|3444.98|25
1648566120000|2022-03-29 15:02:00|3453.27|3445.57|3453.85|3446.15|3454|3446.3|3452.74|3445.04|26
1648566130000|2022-03-29 15:02:10|3453.88|3446.18|3452.1|3444.4|3453.91|3446.21|3452.1|3444.4|32
1648566140000|2022-03-29 15:02:20|3452.47|3444.77|3452.15|3444.45|3452.89|3445.19|3451.91|3444.21|32
1648566150000|2022-03-29 15:02:30|3452.12|3444.42|3450.81|3443.11|3452.12|3444.42|3450.73|3443.03|29
1648566160000|2022-03-29 15:02:40|3450.75|3443.05|3449.59|3441.89|3450.79|3443.09|3448.97|3441.27|34
1648566170000|2022-03-29 15:02:50|3449.54|3441.84|3448.58|3440.88|3449.8|3442.1|3448.58|3440.88|35
1648566180000|2022-03-29 15:03:00|3448.53|3440.83|3445.85|3438.15|3448.61|3440.91|3445.85|3438.15|39
1648566190000|2022-03-29 15:03:10|3446.62|3438.92|3445.99|3438.29|3447.37|3439.67|3445.09|3437.39|35
1648566200000|2022-03-29 15:03:20|3445.2|3437.5|3447.55|3439.85|3447.57|3439.87|3444.56|3436.86|37
1648566210000|2022-03-29 15:03:30|3447.26|3439.56|3449.44|3441.74|3449.59|3441.89|3447.12|3439.42|34
1648566220000|2022-03-29 15:03:40|3449.47|3441.77|3449.33|3441.63|3450.25|3442.55|3448.96|3441.26|38
1648566230000|2022-03-29 15:03:50|3449.48|3441.78|3450.42|3442.72|3451.73|3444.03|3449.38|3441.68|30
1648566240000|2022-03-29 15:04:00|3450.85|3443.15|3451.49|3443.79|3452.2|3444.5|3449.38|3441.68|32
1648566250000|2022-03-29 15:04:10|3450.97|3443.27|3450.91|3443.21|3451.86|3444.16|3450.1|3442.4|24
1648566260000|2022-03-29 15:04:20|3451.73|3444.03|3450.32|3442.62|3451.85|3444.15|3450.32|3442.62|13
1648566270000|2022-03-29 15:04:30|3450.82|3443.12|3451.12|3443.42|3452.03|3444.33|3450.38|3442.68|33
1648566280000|2022-03-29 15:04:40|3451.01|3443.31|3450.53|3442.83|3451.07|3443.37|3449.9|3442.2|30
1648566290000|2022-03-29 15:04:50|3449.91|3442.21|3450.12|3442.42|3450.73|3443.03|3449.03|3441.33|33
1648566300000|2022-03-29 15:05:00|3450.11|3442.41|3449.86|3442.16|3450.55|3442.85|3449.67|3441.97|22
1648566310000|2022-03-29 15:05:10|3450.52|3442.82|3449.95|3442.25|3451.01|3443.31|3449.91|3442.21|26
1648566320000|2022-03-29 15:05:20|3450.37|3442.67|3451.11|3443.41|3451.27|3443.57|3449.95|3442.25|25
1648566330000|2022-03-29 15:05:30|3449.97|3442.27|3449.85|3442.15|3450.91|3443.21|3449.66|3441.96|38
1648566340000|2022-03-29 15:05:40|3449.93|3442.23|3448.1|3440.4|3449.93|3442.23|3447.78|3440.08|39
1648566350000|2022-03-29 15:05:50|3448.03|3440.33|3445.65|3437.95|3448.03|3440.33|3445.64|3437.94|37
1648566360000|2022-03-29 15:06:00|3445.73|3438.03|3444.26|3436.56|3446.43|3438.73|3444.26|3436.56|36
1648566370000|2022-03-29 15:06:10|3445|3437.3|3446.56|3438.86|3447.18|3439.48|3445|3437.3|32
1648566380000|2022-03-29 15:06:20|3447.14|3439.44|3445.87|3438.17|3447.93|3440.23|3445.85|3438.15|36
1648566390000|2022-03-29 15:06:30|3446.58|3438.88|3444.46|3436.76|3446.6|3438.9|3444.46|3436.76|35
1648566400000|2022-03-29 15:06:40|3444.45|3436.75|3444.5|3436.8|3444.56|3436.86|3444.17|3436.47|23
1648566410000|2022-03-29 15:06:50|3444.48|3436.78|3444.8|3437.1|3445.06|3437.36|3444.43|3436.73|30
1648566420000|2022-03-29 15:07:00|3444.79|3437.09|3444.53|3436.83|3444.92|3437.22|3444.15|3436.45|34
1648566430000|2022-03-29 15:07:10|3444.44|3436.74|3444.52|3436.82|3444.64|3436.94|3443.39|3435.69|35
1648566440000|2022-03-29 15:07:20|3444.62|3436.92|3447.67|3439.97|3447.78|3440.08|3443.81|3436.11|34
1648566450000|2022-03-29 15:07:30|3447.66|3439.96|3447.58|3439.88|3448.15|3440.45|3446.42|3438.72|30
1648566460000|2022-03-29 15:07:40|3447.47|3439.77|3447.06|3439.36|3447.86|3440.16|3445.81|3438.11|38
1648566470000|2022-03-29 15:07:50|3446.82|3439.12|3446.97|3439.27|3448.08|3440.38|3446.53|3438.83|37
1648566480000|2022-03-29 15:08:00|3447.67|3439.97|3448.25|3440.55|3449.13|3441.43|3447.07|3439.37|32
1648566490000|2022-03-29 15:08:10|3448.24|3440.54|3449.06|3441.36|3449.32|3441.62|3447.98|3440.28|34
1648566500000|2022-03-29 15:08:20|3448.65|3440.95|3449.23|3441.53|3449.7|3442|3448.16|3440.46|35
1648566510000|2022-03-29 15:08:30|3448.5|3440.8|3448.3|3440.6|3449.21|3441.51|3448|3440.3|20
1648566520000|2022-03-29 15:08:40|3448.32|3440.62|3448.9|3441.2|3449.13|3441.43|3448.2|3440.5|9
1648566530000|2022-03-29 15:08:50|3448.68|3440.98|3448.9|3441.2|3448.9|3441.2|3448.17|3440.47|11
1648566540000|2022-03-29 15:09:00|3449.1|3441.4|3449.15|3441.45|3449.16|3441.46|3448.9|3441.2|20
1648566550000|2022-03-29 15:09:10|3449.14|3441.44|3447.66|3439.96|3449.15|3441.45|3447.52|3439.82|28
1648566560000|2022-03-29 15:09:20|3447.67|3439.97|3447.66|3439.96|3448.83|3441.13|3446.81|3439.11|33
1648566570000|2022-03-29 15:09:30|3447.51|3439.81|3449.47|3441.77|3450.38|3442.68|3447.51|3439.81|24
1648566580000|2022-03-29 15:09:40|3450.36|3442.66|3450.47|3442.77|3451.38|3443.68|3449.45|3441.75|30
1648566590000|2022-03-29 15:09:50|3450.09|3442.39|3451.4|3443.7|3451.51|3443.81|3450.04|3442.34|33
1648566600000|2022-03-29 15:10:00|3451.11|3443.41|3452.28|3444.58|3452.86|3445.16|3451.11|3443.41|38
1648566610000|2022-03-29 15:10:10|3451.71|3444.01|3452.12|3444.42|3452.71|3445.01|3451.71|3444.01|32
1648566620000|2022-03-29 15:10:20|3452.11|3444.41|3453.29|3445.59|3453.57|3445.87|3451.76|3444.06|31
1648566630000|2022-03-29 15:10:30|3453.95|3446.25|3454.98|3447.28|3456.16|3448.46|3452.79|3445.09|35
1648566640000|2022-03-29 15:10:40|3454.43|3446.73|3455.23|3447.53|3455.23|3447.53|3453.53|3445.83|31
1648566650000|2022-03-29 15:10:50|3454.89|3447.19|3454.87|3447.17|3456.4|3448.7|3454.76|3447.06|26
1648566660000|2022-03-29 15:11:00|3455.83|3448.13|3455.95|3448.25|3456.44|3448.74|3454.76|3447.06|31
1648566670000|2022-03-29 15:11:10|3456.06|3448.36|3456.31|3448.61|3456.57|3448.87|3455.38|3447.68|34
1648566680000|2022-03-29 15:11:20|3456.38|3448.68|3456.38|3448.68|3456.55|3448.85|3456.08|3448.38|23
1648566690000|2022-03-29 15:11:30|3456.49|3448.79|3456.96|3449.26|3457.01|3449.31|3456.02|3448.32|35
1648566700000|2022-03-29 15:11:40|3456.17|3448.47|3455.91|3448.21|3456.79|3449.09|3455.81|3448.11|27
1648566710000|2022-03-29 15:11:50|3455.9|3448.2|3456.14|3448.44|3456.42|3448.72|3455.76|3448.06|31
1648566720000|2022-03-29 15:12:00|3456.51|3448.81|3456.4|3448.7|3457.26|3449.56|3456.17|3448.47|24
1648566730000|2022-03-29 15:12:10|3456.59|3448.89|3455.26|3447.56|3457.26|3449.56|3454.77|3447.07|36
1648566740000|2022-03-29 15:12:20|3455.46|3447.76|3456.83|3449.13|3456.88|3449.18|3455.07|3447.37|32
1648566750000|2022-03-29 15:12:30|3456.51|3448.81|3457.01|3449.31|3457.01|3449.31|3456|3448.3|36
1648566760000|2022-03-29 15:12:40|3456.35|3448.65|3456.3|3448.6|3457.77|3450.07|3456.07|3448.37|36
1648566770000|2022-03-29 15:12:50|3456.15|3448.45|3456.41|3448.71|3456.58|3448.88|3455.93|3448.23|37
1648566780000|2022-03-29 15:13:00|3456.09|3448.39|3456.47|3448.77|3457.38|3449.68|3455.48|3447.78|32
1648566790000|2022-03-29 15:13:10|3456.14|3448.44|3456.13|3448.43|3456.2|3448.5|3455.95|3448.25|11
1648566800000|2022-03-29 15:13:20|3456.02|3448.32|3456.62|3448.92|3457.31|3449.61|3455.95|3448.25|24
1648566810000|2022-03-29 15:13:30|3456.51|3448.81|3456.19|3448.49|3456.52|3448.82|3455.06|3447.36|36
1648566820000|2022-03-29 15:13:40|3456.29|3448.59|3456.45|3448.75|3456.73|3449.03|3456.29|3448.59|14
1648566830000|2022-03-29 15:13:50|3456.23|3448.53|3456.53|3448.83|3456.73|3449.03|3456.23|3448.53|13
1648566850000|2022-03-29 15:14:10|3456.64|3448.94|3456.73|3449.03|3457.36|3449.66|3456.53|3448.83|27
1648566860000|2022-03-29 15:14:20|3457.1|3449.4|3457.36|3449.66|3457.54|3449.84|3456.73|3449.03|14
1648566870000|2022-03-29 15:14:30|3457.3|3449.6|3457.57|3449.87|3458.24|3450.54|3456.55|3448.85|32
1648566880000|2022-03-29 15:14:40|3457.08|3449.38|3456.55|3448.85|3457.63|3449.93|3456.21|3448.51|35
1648566890000|2022-03-29 15:14:50|3456.06|3448.36|3456.79|3449.09|3456.87|3449.17|3456.06|3448.36|39
1648566900000|2022-03-29 15:15:00|3456.95|3449.25|3457.08|3449.38|3457.08|3449.38|3456.42|3448.72|28
1648566910000|2022-03-29 15:15:10|3457.1|3449.4|3457.21|3449.51|3457.44|3449.74|3456.85|3449.15|28
1648566920000|2022-03-29 15:15:20|3457.12|3449.42|3456.84|3449.14|3457.23|3449.53|3456.43|3448.73|23
1648566930000|2022-03-29 15:15:30|3456.83|3449.13|3456.29|3448.59|3457.12|3449.42|3455.95|3448.25|34
1648566940000|2022-03-29 15:15:40|3456.39|3448.69|3454.19|3446.49|3456.39|3448.69|3454.07|3446.37|33
1648566950000|2022-03-29 15:15:50|3454.55|3446.85|3455.17|3447.47|3456.23|3448.53|3454.55|3446.85|31
1648566960000|2022-03-29 15:16:00|3455.18|3447.48|3456.46|3448.76|3456.53|3448.83|3455.18|3447.48|18
1648566970000|2022-03-29 15:16:10|3456.13|3448.43|3456.31|3448.61|3456.45|3448.75|3455.56|3447.86|24
1648566980000|2022-03-29 15:16:20|3456.28|3448.58|3457|3449.3|3457.08|3449.38|3456.28|3448.58|26
1648566990000|2022-03-29 15:16:30|3457.24|3449.54|3457.2|3449.5|3457.53|3449.83|3456.93|3449.23|27
1648567000000|2022-03-29 15:16:40|3457.16|3449.46|3457.86|3450.16|3458.22|3450.52|3456.68|3448.98|23
1648567010000|2022-03-29 15:16:50|3457.57|3449.87|3457.83|3450.13|3458.05|3450.35|3457.32|3449.62|21
1648567020000|2022-03-29 15:17:00|3457.54|3449.84|3457.83|3450.13|3457.85|3450.15|3457.54|3449.84|20
1648567030000|2022-03-29 15:17:10|3457.84|3450.14|3457.87|3450.17|3458.05|3450.35|3457.55|3449.85|23
1648567040000|2022-03-29 15:17:20|3457.55|3449.85|3457.88|3450.18|3458.22|3450.52|3457.55|3449.85|25
1648567050000|2022-03-29 15:17:30|3457.89|3450.19|3457.88|3450.18|3458.23|3450.53|3457.75|3450.05|21
1648567060000|2022-03-29 15:17:40|3457.75|3450.05|3458|3450.3|3458.08|3450.38|3457.75|3450.05|13
1648567070000|2022-03-29 15:17:50|3458.05|3450.35|3457.94|3450.24|3458.05|3450.35|3457.94|3450.24|11
1648567080000|2022-03-29 15:18:00|3457.88|3450.18|3457.84|3450.14|3457.9|3450.2|3457.55|3449.85|30
1648567090000|2022-03-29 15:18:10|3457.8|3450.1|3457.7|3450|3457.85|3450.15|3457.42|3449.72|25
1648567100000|2022-03-29 15:18:20|3457.69|3449.99|3456.76|3449.06|3457.72|3450.02|3456.72|3449.02|22
1648567110000|2022-03-29 15:18:30|3456.77|3449.07|3457.7|3450|3457.71|3450.01|3456.65|3448.95|30
1648567120000|2022-03-29 15:18:40|3457.08|3449.38|3456.88|3449.18|3457.71|3450.01|3456.54|3448.84|36
1648567130000|2022-03-29 15:18:50|3457.58|3449.88|3457.28|3449.58|3457.58|3449.88|3456.84|3449.14|31
1648567140000|2022-03-29 15:19:00|3457.27|3449.57|3457.09|3449.39|3457.5|3449.8|3456.88|3449.18|36
1648567150000|2022-03-29 15:19:10|3457.01|3449.31|3457.23|3449.53|3457.46|3449.76|3456.76|3449.06|32
1648567160000|2022-03-29 15:19:20|3456.97|3449.27|3456.96|3449.26|3457.63|3449.93|3456.86|3449.16|34
1648567170000|2022-03-29 15:19:30|3456.95|3449.25|3457.94|3450.24|3458.37|3450.67|3455.81|3448.11|30
1648567180000|2022-03-29 15:19:40|3457.58|3449.88|3458.04|3450.34|3458.27|3450.57|3457.5|3449.8|31
1648567190000|2022-03-29 15:19:50|3457.91|3450.21|3457.92|3450.22|3458.46|3450.76|3457.52|3449.82|32
1648567200000|2022-03-29 15:20:00|3457.85|3450.15|3457.39|3449.69|3457.88|3450.18|3456.67|3448.97|37
1648567210000|2022-03-29 15:20:10|3457.06|3449.36|3457.14|3449.44|3457.69|3449.99|3457.06|3449.36|33
1648567220000|2022-03-29 15:20:20|3457.13|3449.43|3457.01|3449.31|3457.42|3449.72|3456.92|3449.22|32
1648567230000|2022-03-29 15:20:30|3457.03|3449.33|3457.16|3449.46|3457.86|3450.16|3457.03|3449.33|31
1648567240000|2022-03-29 15:20:40|3456.8|3449.1|3456.22|3448.52|3457.01|3449.31|3456.15|3448.45|34
1648567250000|2022-03-29 15:20:50|3456.4|3448.7|3455.53|3447.83|3456.88|3449.18|3455.49|3447.79|36
1648567260000|2022-03-29 15:21:00|3455.4|3447.7|3455.62|3447.92|3455.75|3448.05|3454.8|3447.1|31
1648567270000|2022-03-29 15:21:10|3455.21|3447.51|3455.53|3447.83|3455.53|3447.83|3454.52|3446.82|34
1648567280000|2022-03-29 15:21:20|3455.21|3447.51|3454.4|3446.7|3455.21|3447.51|3454.14|3446.44|37
1648567290000|2022-03-29 15:21:30|3454.41|3446.71|3454.7|3447|3454.81|3447.11|3453.35|3445.65|38
1648567300000|2022-03-29 15:21:40|3454.36|3446.66|3454.9|3447.2|3454.93|3447.23|3454.36|3446.66|27
1648567310000|2022-03-29 15:21:50|3454.91|3447.21|3454.89|3447.19|3455.45|3447.75|3454.41|3446.71|30
1648567320000|2022-03-29 15:22:00|3454.81|3447.11|3455.1|3447.4|3455.34|3447.64|3454.73|3447.03|34
1648567330000|2022-03-29 15:22:10|3455.18|3447.48|3454.19|3446.49|3455.43|3447.73|3454.19|3446.49|38
1648567340000|2022-03-29 15:22:20|3454.07|3446.37|3451.73|3444.03|3454.13|3446.43|3451.58|3443.88|36
1648567350000|2022-03-29 15:22:30|3451.85|3444.15|3453.89|3446.19|3453.89|3446.19|3451.85|3444.15|32
1648567360000|2022-03-29 15:22:40|3453.69|3445.99|3453.78|3446.08|3454.61|3446.91|3453.28|3445.58|33
1648567370000|2022-03-29 15:22:50|3453.99|3446.29|3455.84|3448.14|3455.86|3448.16|3453.97|3446.27|27
1648567380000|2022-03-29 15:23:00|3455.82|3448.12|3454.94|3447.24|3455.94|3448.24|3454.83|3447.13|28
1648567390000|2022-03-29 15:23:10|3455.73|3448.03|3454.29|3446.59|3455.81|3448.11|3453.61|3445.91|38
1648567400000|2022-03-29 15:23:20|3454.85|3447.15|3454.07|3446.37|3454.85|3447.15|3453.56|3445.86|37
1648567410000|2022-03-29 15:23:30|3453.94|3446.24|3454.46|3446.76|3454.46|3446.76|3453.89|3446.19|23
1648567420000|2022-03-29 15:23:40|3454.41|3446.71|3453.71|3446.01|3454.49|3446.79|3453.34|3445.64|31
1648567430000|2022-03-29 15:23:50|3453.83|3446.13|3453.63|3445.93|3453.88|3446.18|3452.61|3444.91|34
1648567440000|2022-03-29 15:24:00|3453.64|3445.94|3453.36|3445.66|3454.05|3446.35|3453.2|3445.5|34
1648567450000|2022-03-29 15:24:10|3453.32|3445.62|3453.22|3445.52|3453.4|3445.7|3453|3445.3|32
1648567460000|2022-03-29 15:24:20|3453.34|3445.64|3452.23|3444.53|3453.34|3445.64|3451.63|3443.93|30
1648567470000|2022-03-29 15:24:30|3452.24|3444.54|3452|3444.3|3452.28|3444.58|3451.75|3444.05|34
1648567480000|2022-03-29 15:24:40|3452.22|3444.52|3451.96|3444.26|3452.61|3444.91|3451.38|3443.68|31
1648567490000|2022-03-29 15:24:50|3451.95|3444.25|3452.14|3444.44|3452.32|3444.62|3451.84|3444.14|31
1648567500000|2022-03-29 15:25:00|3452.13|3444.43|3451.76|3444.06|3452.27|3444.57|3451.43|3443.73|30
1648567510000|2022-03-29 15:25:10|3452.05|3444.35|3451.3|3443.6|3452.39|3444.69|3451.14|3443.44|34
1648567520000|2022-03-29 15:25:20|3451.12|3443.42|3451.33|3443.63|3452.19|3444.49|3451.12|3443.42|37
1648567530000|2022-03-29 15:25:30|3451.39|3443.69|3451.24|3443.54|3451.78|3444.08|3451.18|3443.48|35
1648567540000|2022-03-29 15:25:40|3451.33|3443.63|3450.46|3442.76|3451.33|3443.63|3450.02|3442.32|36
1648567550000|2022-03-29 15:25:50|3450.52|3442.82|3450.28|3442.58|3450.52|3442.82|3449.5|3441.8|36
1648567560000|2022-03-29 15:26:00|3449.74|3442.04|3450.08|3442.38|3450.29|3442.59|3449.3|3441.6|32
1648567570000|2022-03-29 15:26:10|3449.24|3441.54|3450.67|3442.97|3450.99|3443.29|3448.49|3440.79|35
1648567580000|2022-03-29 15:26:20|3449.93|3442.23|3453.05|3445.35|3453.07|3445.37|3449.93|3442.23|36
1648567590000|2022-03-29 15:26:30|3451.88|3444.18|3452.93|3445.23|3453.33|3445.63|3451.74|3444.04|37
1648567600000|2022-03-29 15:26:40|3452.26|3444.56|3453.13|3445.43|3453.13|3445.43|3451.68|3443.98|34
1648567610000|2022-03-29 15:26:50|3452.12|3444.42|3451.93|3444.23|3453.51|3445.81|3451.59|3443.89|33
1648567620000|2022-03-29 15:27:00|3451.31|3443.61|3452.22|3444.52|3453|3445.3|3450.78|3443.08|36
1648567630000|2022-03-29 15:27:10|3451.55|3443.85|3450.81|3443.11|3452.53|3444.83|3450.8|3443.1|28
1648567640000|2022-03-29 15:27:20|3450.82|3443.12|3453.85|3446.15|3454.52|3446.82|3450.55|3442.85|26
1648567650000|2022-03-29 15:27:30|3453.55|3445.85|3453.67|3445.97|3454.68|3446.98|3453.19|3445.49|37
1648567660000|2022-03-29 15:27:40|3453.9|3446.2|3454.17|3446.47|3454.35|3446.65|3452.44|3444.74|26
1648567670000|2022-03-29 15:27:50|3453.98|3446.28|3454.55|3446.85|3454.55|3446.85|3452.82|3445.12|32
1648567680000|2022-03-29 15:28:00|3454.09|3446.39|3454.11|3446.41|3454.43|3446.73|3453.73|3446.03|36
1648567690000|2022-03-29 15:28:10|3454.07|3446.37|3453.64|3445.94|3454.23|3446.53|3452.65|3444.95|37
1648567700000|2022-03-29 15:28:20|3453.5|3445.8|3452.83|3445.13|3453.5|3445.8|3452.08|3444.38|35
1648567710000|2022-03-29 15:28:30|3452.8|3445.1|3452.52|3444.82|3452.8|3445.1|3451.12|3443.42|37
1648567720000|2022-03-29 15:28:40|3452.55|3444.85|3452.01|3444.31|3452.59|3444.89|3451.32|3443.62|34
1648567730000|2022-03-29 15:28:50|3452.43|3444.73|3451.51|3443.81|3452.69|3444.99|3451.37|3443.67|36
1648567740000|2022-03-29 15:29:00|3452.75|3445.05|3453.29|3445.59|3453.47|3445.77|3451.47|3443.77|31
1648567750000|2022-03-29 15:29:10|3452.13|3444.43|3452.27|3444.57|3453.46|3445.76|3451.97|3444.27|32
1648567760000|2022-03-29 15:29:20|3452.35|3444.65|3451.99|3444.29|3453.08|3445.38|3451.34|3443.64|38
1648567770000|2022-03-29 15:29:30|3451.51|3443.81|3453.28|3445.58|3453.28|3445.58|3451.41|3443.71|35
1648567780000|2022-03-29 15:29:40|3452.2|3444.5|3453.98|3446.28|3454.02|3446.32|3452.1|3444.4|34
1648567790000|2022-03-29 15:29:50|3453.01|3445.31|3453.15|3445.45|3453.96|3446.26|3452.69|3444.99|28
1648567800000|2022-03-29 15:30:00|3453.16|3445.46|3452.86|3445.16|3453.16|3445.46|3451.89|3444.19|29
1648567810000|2022-03-29 15:30:10|3452.51|3444.81|3453.55|3445.85|3453.72|3446.02|3452.42|3444.72|26
1648567820000|2022-03-29 15:30:20|3453.64|3445.94|3453.78|3446.08|3453.78|3446.08|3453.63|3445.93|10
1648567830000|2022-03-29 15:30:30|3453.83|3446.13|3454.63|3446.93|3455.58|3447.88|3453.83|3446.13|24
1648567840000|2022-03-29 15:30:40|3454.5|3446.8|3454.4|3446.7|3454.57|3446.87|3454.08|3446.38|33
1648567850000|2022-03-29 15:30:50|3454.39|3446.69|3455.96|3448.26|3455.96|3448.26|3454.16|3446.46|30
1648567860000|2022-03-29 15:31:00|3455.9|3448.2|3456.2|3448.5|3456.89|3449.19|3454.68|3446.98|34
1648567870000|2022-03-29 15:31:10|3455.42|3447.72|3454.89|3447.19|3456.09|3448.39|3454.15|3446.45|35
1648567880000|2022-03-29 15:31:20|3454.34|3446.64|3454.2|3446.5|3455.58|3447.88|3453.73|3446.03|34
1648567890000|2022-03-29 15:31:30|3454.33|3446.63|3456.26|3448.56|3456.26|3448.56|3454.01|3446.31|33
1648567900000|2022-03-29 15:31:40|3454.87|3447.17|3456.28|3448.58|3456.63|3448.93|3454.77|3447.07|27
1648567910000|2022-03-29 15:31:50|3454.77|3447.07|3455.35|3447.65|3456.3|3448.6|3454.77|3447.07|29
1648567920000|2022-03-29 15:32:00|3455.08|3447.38|3454.78|3447.08|3456.08|3448.38|3454.2|3446.5|36
1648567930000|2022-03-29 15:32:10|3454.9|3447.2|3455.37|3447.67|3455.41|3447.71|3454.46|3446.76|27
1648567940000|2022-03-29 15:32:20|3455.22|3447.52|3455.65|3447.95|3455.82|3448.12|3455.13|3447.43|24
1648567950000|2022-03-29 15:32:30|3455.75|3448.05|3456.01|3448.31|3456.08|3448.38|3455.64|3447.94|15
1648567960000|2022-03-29 15:32:40|3456.31|3448.61|3454.91|3447.21|3456.31|3448.61|3454.72|3447.02|38
1648567970000|2022-03-29 15:32:50|3454.98|3447.28|3455.26|3447.56|3455.28|3447.58|3454.55|3446.85|36
1648567980000|2022-03-29 15:33:00|3455.07|3447.37|3456.33|3448.63|3456.79|3449.09|3454.88|3447.18|28
1648567990000|2022-03-29 15:33:10|3454.96|3447.26|3456.51|3448.81|3456.51|3448.81|3454.53|3446.83|36
1648568000000|2022-03-29 15:33:20|3455.41|3447.71|3456.43|3448.73|3456.72|3449.02|3454.73|3447.03|35
1648568010000|2022-03-29 15:33:30|3455.04|3447.34|3455.05|3447.35|3456.44|3448.74|3454.71|3447.01|33
1648568020000|2022-03-29 15:33:40|3454.88|3447.18|3454.73|3447.03|3456.46|3448.76|3454.46|3446.76|24
1648568030000|2022-03-29 15:33:50|3454.74|3447.04|3455.37|3447.67|3456.88|3449.18|3454.73|3447.03|30
1648568040000|2022-03-29 15:34:00|3455.84|3448.14|3456.33|3448.63|3456.74|3449.04|3454.46|3446.76|33
1648568050000|2022-03-29 15:34:10|3456.34|3448.64|3455.06|3447.36|3456.35|3448.65|3454.64|3446.94|35
1648568060000|2022-03-29 15:34:20|3454.79|3447.09|3455.27|3447.57|3455.28|3447.58|3454.56|3446.86|18
1648568070000|2022-03-29 15:34:30|3454.88|3447.18|3455.18|3447.48|3455.32|3447.62|3454.72|3447.02|28
1648568080000|2022-03-29 15:34:40|3455.19|3447.49|3454.29|3446.59|3455.4|3447.7|3454.29|3446.59|34
1648568090000|2022-03-29 15:34:50|3453.96|3446.26|3454.5|3446.8|3454.6|3446.9|3453.57|3445.87|36
1648568100000|2022-03-29 15:35:00|3454.48|3446.78|3453.27|3445.57|3454.56|3446.86|3452.54|3444.84|32
1648568110000|2022-03-29 15:35:10|3453.28|3445.58|3453.07|3445.37|3453.32|3445.62|3452.08|3444.38|33
1648568120000|2022-03-29 15:35:20|3452.33|3444.63|3451.73|3444.03|3452.45|3444.75|3451.05|3443.35|37
1648568130000|2022-03-29 15:35:30|3451.76|3444.06|3450.95|3443.25|3451.86|3444.16|3449.91|3442.21|37
1648568140000|2022-03-29 15:35:40|3449.92|3442.22|3450.57|3442.87|3451.05|3443.35|3449.38|3441.68|35
1648568150000|2022-03-29 15:35:50|3450.27|3442.57|3448.83|3441.13|3450.65|3442.95|3448.46|3440.76|39
1648568160000|2022-03-29 15:36:00|3448.68|3440.98|3447.74|3440.04|3448.97|3441.27|3447.53|3439.83|35
1648568170000|2022-03-29 15:36:10|3447.76|3440.06|3448.03|3440.33|3448.61|3440.91|3447.27|3439.57|32
1648568180000|2022-03-29 15:36:20|3448|3440.3|3446.36|3438.66|3448.32|3440.62|3446.33|3438.63|36
1648568190000|2022-03-29 15:36:30|3446.38|3438.68|3446.89|3439.19|3447.06|3439.36|3446.11|3438.41|37
1648568200000|2022-03-29 15:36:40|3446.61|3438.91|3443.16|3435.46|3446.61|3438.91|3441.08|3433.38|39
1648568210000|2022-03-29 15:36:50|3442.83|3435.13|3444.31|3436.61|3444.59|3436.89|3442.7|3435|39
1648568220000|2022-03-29 15:37:00|3444.21|3436.51|3442.31|3434.61|3444.56|3436.86|3442.01|3434.31|38
1648568230000|2022-03-29 15:37:10|3442.56|3434.86|3441.22|3433.52|3443.12|3435.42|3441.04|3433.34|35
1648568240000|2022-03-29 15:37:20|3441.6|3433.9|3441.56|3433.86|3442.23|3434.53|3441.17|3433.47|36
1648568250000|2022-03-29 15:37:30|3441.21|3433.51|3441.06|3433.36|3441.48|3433.78|3440.37|3432.67|33
1648568260000|2022-03-29 15:37:40|3441.46|3433.76|3440.25|3432.55|3441.46|3433.76|3440.11|3432.41|37
1648568270000|2022-03-29 15:37:50|3440.1|3432.4|3439.35|3431.65|3440.18|3432.48|3438.42|3430.72|36
1648568280000|2022-03-29 15:38:00|3440.58|3432.88|3440.46|3432.76|3440.76|3433.06|3440.05|3432.35|32
1648568290000|2022-03-29 15:38:10|3440.7|3433|3440.18|3432.48|3440.7|3433|3439.09|3431.39|36
1648568300000|2022-03-29 15:38:20|3440.21|3432.51|3440.5|3432.8|3440.84|3433.14|3439.25|3431.55|35
1648568310000|2022-03-29 15:38:30|3440.52|3432.82|3440.74|3433.04|3441.21|3433.51|3439.58|3431.88|37
1648568320000|2022-03-29 15:38:40|3440.72|3433.02|3439.96|3432.26|3440.72|3433.02|3439.94|3432.24|37
1648568330000|2022-03-29 15:38:50|3439.99|3432.29|3440.71|3433.01|3440.72|3433.02|3439.76|3432.06|34
1648568340000|2022-03-29 15:39:00|3440.68|3432.98|3440.55|3432.85|3440.68|3432.98|3439.53|3431.83|38
1648568350000|2022-03-29 15:39:10|3440.43|3432.73|3440.49|3432.79|3440.78|3433.08|3440.22|3432.52|26
1648568360000|2022-03-29 15:39:20|3440.46|3432.76|3440.25|3432.55|3440.55|3432.85|3440.09|3432.39|33
1648568370000|2022-03-29 15:39:30|3440.3|3432.6|3440.55|3432.85|3440.62|3432.92|3439.45|3431.75|31
1648568380000|2022-03-29 15:39:40|3440.56|3432.86|3440.2|3432.5|3440.61|3432.91|3440.2|3432.5|33
1648568390000|2022-03-29 15:39:50|3440.09|3432.39|3439.06|3431.36|3440.09|3432.39|3439.01|3431.31|27
1648568400000|2022-03-29 15:40:00|3439.07|3431.37|3440.02|3432.32|3440.02|3432.32|3439.07|3431.37|33
1648568410000|2022-03-29 15:40:10|3440.03|3432.33|3438.79|3431.09|3440.03|3432.33|3438.79|3431.09|34
1648568420000|2022-03-29 15:40:20|3438.82|3431.12|3437.86|3430.16|3439.14|3431.44|3437.54|3429.84|37
1648568430000|2022-03-29 15:40:30|3437.6|3429.9|3437.75|3430.05|3437.97|3430.27|3437.48|3429.78|33
1648568440000|2022-03-29 15:40:40|3437.48|3429.78|3437.65|3429.95|3437.65|3429.95|3437.15|3429.45|30
1648568450000|2022-03-29 15:40:50|3437.24|3429.54|3436.88|3429.18|3437.32|3429.62|3436.85|3429.15|31
1648568460000|2022-03-29 15:41:00|3436.74|3429.04|3436.68|3428.98|3437.23|3429.53|3436.32|3428.62|35
1648568470000|2022-03-29 15:41:10|3436.62|3428.92|3436.24|3428.54|3437.03|3429.33|3436.21|3428.51|34
1648568480000|2022-03-29 15:41:20|3435.96|3428.26|3435.51|3427.81|3435.96|3428.26|3434.2|3426.5|37
1648568490000|2022-03-29 15:41:30|3435.5|3427.8|3436.33|3428.63|3436.79|3429.09|3435.5|3427.8|34
1648568500000|2022-03-29 15:41:40|3436.34|3428.64|3435.86|3428.16|3436.39|3428.69|3435.71|3428.01|33
1648568510000|2022-03-29 15:41:50|3435.8|3428.1|3437.42|3429.72|3437.42|3429.72|3435.43|3427.73|27
1648568520000|2022-03-29 15:42:00|3436.93|3429.23|3437.3|3429.6|3437.93|3430.23|3436.93|3429.23|34
1648568530000|2022-03-29 15:42:10|3437.34|3429.64|3438.2|3430.5|3438.21|3430.51|3437.34|3429.64|34
1648568540000|2022-03-29 15:42:20|3437.86|3430.16|3438.92|3431.22|3439.24|3431.54|3437.08|3429.38|37
1648568550000|2022-03-29 15:42:30|3438.95|3431.25|3439.88|3432.18|3440.2|3432.5|3438.34|3430.64|28
1648568560000|2022-03-29 15:42:40|3439.86|3432.16|3437.99|3430.29|3439.86|3432.16|3437.67|3429.97|38
1648568570000|2022-03-29 15:42:50|3438|3430.3|3437.97|3430.27|3438.25|3430.55|3437.37|3429.67|36
1648568580000|2022-03-29 15:43:00|3437.92|3430.22|3437.97|3430.27|3438.35|3430.65|3437.55|3429.85|35
1648568590000|2022-03-29 15:43:10|3437.96|3430.26|3434.91|3427.21|3437.96|3430.26|3434.27|3426.57|37
1648568600000|2022-03-29 15:43:20|3434.73|3427.03|3433.96|3426.26|3435.52|3427.82|3433.87|3426.17|31
1648568610000|2022-03-29 15:43:30|3434.01|3426.31|3434.24|3426.54|3434.97|3427.27|3434.01|3426.31|37
1648568620000|2022-03-29 15:43:40|3434.2|3426.5|3435.18|3427.48|3435.35|3427.65|3434.16|3426.46|34
1648568630000|2022-03-29 15:43:50|3435.12|3427.42|3435.11|3427.41|3435.78|3428.08|3435.06|3427.36|37
1648568640000|2022-03-29 15:44:00|3435.24|3427.54|3434.7|3427|3435.33|3427.63|3434.64|3426.94|31
1648568650000|2022-03-29 15:44:10|3434.65|3426.95|3434.06|3426.36|3434.7|3427|3433.85|3426.15|29
1648568660000|2022-03-29 15:44:20|3434.04|3426.34|3429.05|3421.35|3434.04|3426.34|3428.93|3421.23|35
1648568670000|2022-03-29 15:44:30|3428.7|3421|3429.17|3421.47|3430.09|3422.39|3427.91|3420.21|39
1648568680000|2022-03-29 15:44:40|3429.18|3421.48|3428.88|3421.18|3429.2|3421.5|3427.71|3420.01|39
1648568690000|2022-03-29 15:44:50|3428.13|3420.43|3428.36|3420.66|3428.9|3421.2|3427.65|3419.95|38
1648568700000|2022-03-29 15:45:00|3428.44|3420.74|3431.48|3423.78|3431.73|3424.03|3427.87|3420.17|37
1648568710000|2022-03-29 15:45:10|3431.21|3423.51|3431.64|3423.94|3431.71|3424.01|3430.7|3423|38
1648568720000|2022-03-29 15:45:20|3431.39|3423.69|3429.72|3422.02|3431.66|3423.96|3429.57|3421.87|37
1648568730000|2022-03-29 15:45:30|3429.71|3422.01|3430.37|3422.67|3430.57|3422.87|3429.6|3421.9|35
1648568740000|2022-03-29 15:45:40|3430.36|3422.66|3429.88|3422.18|3430.65|3422.95|3429.49|3421.79|28
1648568750000|2022-03-29 15:45:50|3429.83|3422.13|3429.42|3421.72|3429.83|3422.13|3429.26|3421.56|30
1648568760000|2022-03-29 15:46:00|3429.48|3421.78|3429.92|3422.22|3429.92|3422.22|3429.42|3421.72|32
1648568770000|2022-03-29 15:46:10|3429.86|3422.16|3429.33|3421.63|3429.9|3422.2|3429.33|3421.63|31
1648568780000|2022-03-29 15:46:20|3429.32|3421.62|3427.01|3419.31|3429.45|3421.75|3426.89|3419.19|34
1648568790000|2022-03-29 15:46:30|3426.39|3418.69|3423.51|3415.81|3426.74|3419.04|3423.07|3415.37|36
1648568800000|2022-03-29 15:46:40|3423.75|3416.05|3424.28|3416.58|3425.19|3417.49|3423.37|3415.67|38
1648568810000|2022-03-29 15:46:50|3424.27|3416.57|3422.01|3414.31|3424.27|3416.57|3421.89|3414.19|40
1648568820000|2022-03-29 15:47:00|3422.05|3414.35|3416.14|3408.44|3422.05|3414.35|3415.89|3408.19|38
1648568830000|2022-03-29 15:47:10|3416|3408.3|3413.74|3406.04|3416.46|3408.76|3413.74|3406.04|39
1648568840000|2022-03-29 15:47:20|3413.77|3406.07|3413.12|3405.42|3413.93|3406.23|3412.62|3404.92|37
1648568850000|2022-03-29 15:47:30|3413.13|3405.43|3416.4|3408.7|3416.51|3408.81|3412.94|3405.24|39
1648568860000|2022-03-29 15:47:40|3416.14|3408.44|3413.37|3405.67|3416.59|3408.89|3413.29|3405.59|37
1648568870000|2022-03-29 15:47:50|3413.36|3405.66|3409.84|3402.14|3413.96|3406.26|3409.84|3402.14|40
1648568880000|2022-03-29 15:48:00|3409.48|3401.78|3406.93|3399.23|3409.99|3402.29|3406.76|3399.06|39
1648568890000|2022-03-29 15:48:10|3406.89|3399.19|3405.59|3397.89|3406.99|3399.29|3403.34|3395.64|38
1648568900000|2022-03-29 15:48:20|3404.84|3397.14|3406.56|3398.86|3407.98|3400.28|3404.84|3397.14|40
1648568910000|2022-03-29 15:48:30|3406.68|3398.98|3408.9|3401.2|3409.77|3402.07|3406.47|3398.77|40
1648568920000|2022-03-29 15:48:40|3409.05|3401.35|3411.6|3403.9|3412.88|3405.18|3408.79|3401.09|40
1648568930000|2022-03-29 15:48:50|3411.72|3404.02|3411.91|3404.21|3412.75|3405.05|3411.56|3403.86|39
1648568940000|2022-03-29 15:49:00|3412.04|3404.34|3412.53|3404.83|3412.53|3404.83|3411.67|3403.97|38
1648568950000|2022-03-29 15:49:10|3412.46|3404.76|3409.5|3401.8|3414.15|3406.45|3409.29|3401.59|39
1648568960000|2022-03-29 15:49:20|3409.38|3401.68|3407.85|3400.15|3409.64|3401.94|3407.85|3400.15|40
1648568970000|2022-03-29 15:49:30|3407.95|3400.25|3406.66|3398.96|3407.95|3400.25|3406.04|3398.34|37
1648568980000|2022-03-29 15:49:40|3406.69|3398.99|3406.51|3398.81|3407.58|3399.88|3406.51|3398.81|36
1648568990000|2022-03-29 15:49:50|3406.56|3398.86|3405.67|3397.97|3406.56|3398.86|3405.44|3397.74|36
1648569000000|2022-03-29 15:50:00|3405.78|3398.08|3405.91|3398.21|3406.13|3398.43|3405.17|3397.47|36
1648569010000|2022-03-29 15:50:10|3405.82|3398.12|3405.13|3397.43|3406.05|3398.35|3404.88|3397.18|36
1648569020000|2022-03-29 15:50:20|3405.11|3397.41|3405.15|3397.45|3405.68|3397.98|3404.7|3397|30
1648569030000|2022-03-29 15:50:30|3405.05|3397.35|3405.6|3397.9|3405.83|3398.13|3404.71|3397.01|36
1648569040000|2022-03-29 15:50:40|3405.42|3397.72|3405.92|3398.22|3406.25|3398.55|3405.39|3397.69|33
1648569050000|2022-03-29 15:50:50|3405.88|3398.18|3406.81|3399.11|3406.81|3399.11|3405.85|3398.15|32
1648569060000|2022-03-29 15:51:00|3406.58|3398.88|3406.96|3399.26|3408.56|3400.86|3406.58|3398.88|37
1648569070000|2022-03-29 15:51:10|3406.97|3399.27|3407.25|3399.55|3407.83|3400.13|3406.95|3399.25|36
1648569080000|2022-03-29 15:51:20|3407.21|3399.51|3407.03|3399.33|3407.21|3399.51|3406.71|3399.01|35
1648569090000|2022-03-29 15:51:30|3407.02|3399.32|3405.05|3397.35|3407.12|3399.42|3405.05|3397.35|36
1648569100000|2022-03-29 15:51:40|3404.54|3396.84|3402.76|3395.06|3404.54|3396.84|3402.63|3394.93|36
1648569110000|2022-03-29 15:51:50|3402.75|3395.05|3401.84|3394.14|3402.75|3395.05|3400.46|3392.76|39
1648569120000|2022-03-29 15:52:00|3401.83|3394.13|3406.11|3398.41|3406.12|3398.42|3401.71|3394.01|39
1648569130000|2022-03-29 15:52:10|3406.1|3398.4|3406.15|3398.45|3406.89|3399.19|3405.75|3398.05|35
1648569140000|2022-03-29 15:52:20|3406.05|3398.35|3407.15|3399.45|3407.9|3400.2|3405.89|3398.19|36
1648569150000|2022-03-29 15:52:30|3407.17|3399.47|3409.21|3401.51|3410.39|3402.69|3406.97|3399.27|37
1648569160000|2022-03-29 15:52:40|3408.9|3401.2|3410.73|3403.03|3411.02|3403.32|3408.19|3400.49|38
1648569170000|2022-03-29 15:52:50|3410.27|3402.57|3408.57|3400.87|3410.29|3402.59|3408.3|3400.6|36
1648569180000|2022-03-29 15:53:00|3408.15|3400.45|3407.9|3400.2|3408.15|3400.45|3406.09|3398.39|35
1648569190000|2022-03-29 15:53:10|3407.62|3399.92|3407.87|3400.17|3409.25|3401.55|3406.97|3399.27|37
1648569200000|2022-03-29 15:53:20|3407.85|3400.15|3409.77|3402.07|3409.77|3402.07|3407.3|3399.6|35
1648569210000|2022-03-29 15:53:30|3409.76|3402.06|3409.8|3402.1|3410.15|3402.45|3408.08|3400.38|35
1648569220000|2022-03-29 15:53:40|3409.81|3402.11|3410.83|3403.13|3410.84|3403.14|3408.49|3400.79|30
1648569230000|2022-03-29 15:53:50|3410.79|3403.09|3412.89|3405.19|3412.89|3405.19|3409.96|3402.26|24
1648569240000|2022-03-29 15:54:00|3412.9|3405.2|3413.94|3406.24|3414.53|3406.83|3412.79|3405.09|37
1648569250000|2022-03-29 15:54:10|3413.82|3406.12|3414.69|3406.99|3415.8|3408.1|3413.82|3406.12|37
1648569260000|2022-03-29 15:54:20|3414.87|3407.17|3415.61|3407.91|3415.81|3408.11|3414.42|3406.72|35
1648569270000|2022-03-29 15:54:30|3415.25|3407.55|3415.46|3407.76|3416.04|3408.34|3414.64|3406.94|37
1648569280000|2022-03-29 15:54:40|3415.56|3407.86|3415.87|3408.17|3416.23|3408.53|3415.24|3407.54|38
1648569290000|2022-03-29 15:54:50|3415.86|3408.16|3416.59|3408.89|3416.59|3408.89|3415.12|3407.42|34
1648569300000|2022-03-29 15:55:00|3415.16|3407.46|3417.04|3409.34|3417.04|3409.34|3415.16|3407.46|23
1648569310000|2022-03-29 15:55:10|3416.89|3409.19|3416.77|3409.07|3417.25|3409.55|3416.46|3408.76|34
1648569320000|2022-03-29 15:55:20|3416.79|3409.09|3414.53|3406.83|3416.79|3409.09|3414|3406.3|38
1648569330000|2022-03-29 15:55:30|3414.6|3406.9|3413.32|3405.62|3414.6|3406.9|3413.13|3405.43|36
1648569340000|2022-03-29 15:55:40|3413.43|3405.73|3412.72|3405.02|3413.43|3405.73|3412.45|3404.75|38
1648569350000|2022-03-29 15:55:50|3412.74|3405.04|3411.83|3404.13|3412.74|3405.04|3411.5|3403.8|34
1648569360000|2022-03-29 15:56:00|3411.73|3404.03|3411.76|3404.06|3413.18|3405.48|3411.55|3403.85|38
1648569370000|2022-03-29 15:56:10|3411.79|3404.09|3411.86|3404.16|3412.18|3404.48|3411.62|3403.92|37
1648569380000|2022-03-29 15:56:20|3411.88|3404.18|3412.12|3404.42|3412.37|3404.67|3411.08|3403.38|35
1648569390000|2022-03-29 15:56:30|3411.72|3404.02|3412.94|3405.24|3413.6|3405.9|3411.72|3404.02|27
1648569400000|2022-03-29 15:56:40|3413.39|3405.69|3412.51|3404.81|3413.58|3405.88|3412.51|3404.81|27
1648569410000|2022-03-29 15:56:50|3412.36|3404.66|3413.04|3405.34|3413.05|3405.35|3410.97|3403.27|36
1648569420000|2022-03-29 15:57:00|3413.11|3405.41|3413.52|3405.82|3413.73|3406.03|3412.15|3404.45|23
1648569430000|2022-03-29 15:57:10|3413.6|3405.9|3413.12|3405.42|3413.64|3405.94|3412.82|3405.12|30
1648569440000|2022-03-29 15:57:20|3413.09|3405.39|3413.94|3406.24|3414.01|3406.31|3413.01|3405.31|36
1648569450000|2022-03-29 15:57:30|3413.83|3406.13|3414.26|3406.56|3414.56|3406.86|3413.76|3406.06|31
1648569460000|2022-03-29 15:57:40|3414.06|3406.36|3413.35|3405.65|3414.06|3406.36|3413.14|3405.44|33
1648569470000|2022-03-29 15:57:50|3413.36|3405.66|3413.19|3405.49|3414|3406.3|3413.17|3405.47|18
1648569480000|2022-03-29 15:58:00|3413.29|3405.59|3412.41|3404.71|3413.95|3406.25|3412.17|3404.47|28
1648569490000|2022-03-29 15:58:10|3412.4|3404.7|3411.78|3404.08|3412.59|3404.89|3411.2|3403.5|33
1648569500000|2022-03-29 15:58:20|3411.81|3404.11|3410.87|3403.17|3411.92|3404.22|3410.87|3403.17|36
1648569510000|2022-03-29 15:58:30|3411.06|3403.36|3411.71|3404.01|3412.4|3404.7|3410.92|3403.22|37
1648569520000|2022-03-29 15:58:40|3411.68|3403.98|3410.86|3403.16|3411.85|3404.15|3410.85|3403.15|34
1648569530000|2022-03-29 15:58:50|3410.92|3403.22|3409.97|3402.27|3411.07|3403.37|3409.93|3402.23|34
1648569540000|2022-03-29 15:59:00|3409.98|3402.28|3407.91|3400.21|3410.05|3402.35|3407.88|3400.18|37
1648569550000|2022-03-29 15:59:10|3407.92|3400.22|3407.61|3399.91|3408.37|3400.67|3407.14|3399.44|37
1648569560000|2022-03-29 15:59:20|3407.38|3399.68|3407.19|3399.49|3407.42|3399.72|3406.54|3398.84|35
1648569570000|2022-03-29 15:59:30|3407.03|3399.33|3408.02|3400.32|3408.7|3401|3406.74|3399.04|34
1648569580000|2022-03-29 15:59:40|3408.14|3400.44|3406.33|3398.63|3408.17|3400.47|3405.75|3398.05|37
1648569590000|2022-03-29 15:59:50|3406.31|3398.61|3407.96|3400.26|3408.39|3400.69|3405.87|3398.17|39
1648569600000|2022-03-29 16:00:00|3408.19|3400.49|3407.91|3400.21|3408.53|3400.83|3407.6|3399.9|33
1648569610000|2022-03-29 16:00:10|3407.6|3399.9|3409.01|3401.31|3409.17|3401.47|3407.6|3399.9|32
1648569620000|2022-03-29 16:00:20|3409.12|3401.42|3407.35|3399.65|3409.38|3401.68|3406.57|3398.87|36
1648569630000|2022-03-29 16:00:30|3407.48|3399.78|3409.73|3402.03|3409.95|3402.25|3407.22|3399.52|39
1648569640000|2022-03-29 16:00:40|3410.02|3402.32|3410.44|3402.74|3410.51|3402.81|3410.02|3402.32|30
1648569650000|2022-03-29 16:00:50|3410.34|3402.64|3412.23|3404.53|3412.25|3404.55|3410.34|3402.64|19
1648569660000|2022-03-29 16:01:00|3412.24|3404.54|3411.09|3403.39|3412.24|3404.54|3410.74|3403.04|35
1648569670000|2022-03-29 16:01:10|3411.02|3403.32|3411.93|3404.23|3412.44|3404.74|3411.02|3403.32|35
1648569680000|2022-03-29 16:01:20|3411.25|3403.55|3409.59|3401.89|3411.25|3403.55|3409.35|3401.65|36
1648569690000|2022-03-29 16:01:30|3409.53|3401.83|3407.62|3399.92|3409.53|3401.83|3407.48|3399.78|37
1648569700000|2022-03-29 16:01:40|3407.58|3399.88|3405.24|3397.54|3407.65|3399.95|3405.24|3397.54|37
1648569710000|2022-03-29 16:01:50|3405.23|3397.53|3404.47|3396.77|3405.24|3397.54|3404.03|3396.33|40
1648569720000|2022-03-29 16:02:00|3404.82|3397.12|3403.1|3395.4|3404.82|3397.12|3403.1|3395.4|36
1648569730000|2022-03-29 16:02:10|3403.03|3395.33|3402.04|3394.34|3403.28|3395.58|3401.89|3394.19|35
1648569740000|2022-03-29 16:02:20|3401.1|3393.4|3397.87|3390.17|3401.1|3393.4|3397.87|3390.17|37
1648569750000|2022-03-29 16:02:30|3398.13|3390.43|3401.14|3393.44|3401.51|3393.81|3397.96|3390.26|35
1648569760000|2022-03-29 16:02:40|3401.71|3394.01|3400.75|3393.05|3401.8|3394.1|3400.06|3392.36|39
1648569770000|2022-03-29 16:02:50|3400.86|3393.16|3397.31|3389.61|3400.86|3393.16|3396.89|3389.19|38
1648569780000|2022-03-29 16:03:00|3397.33|3389.63|3399.62|3391.92|3399.85|3392.15|3397.33|3389.63|40
1648569790000|2022-03-29 16:03:10|3399.68|3391.98|3398.84|3391.14|3399.94|3392.24|3398.53|3390.83|39
1648569800000|2022-03-29 16:03:20|3398.79|3391.09|3396.04|3388.34|3398.92|3391.22|3395.95|3388.25|39
1648569810000|2022-03-29 16:03:30|3396.23|3388.53|3396.36|3388.66|3396.68|3388.98|3395.78|3388.08|37
1648569820000|2022-03-29 16:03:40|3396.25|3388.55|3394.95|3387.25|3396.46|3388.76|3394.74|3387.04|36
1648569830000|2022-03-29 16:03:50|3394.61|3386.91|3394.51|3386.81|3395.05|3387.35|3394.32|3386.62|40
1648569840000|2022-03-29 16:04:00|3394.72|3387.02|3396.55|3388.85|3397.1|3389.4|3394.72|3387.02|35
1648569850000|2022-03-29 16:04:10|3396.48|3388.78|3397.99|3390.29|3398.12|3390.42|3396.48|3388.78|30
1648569860000|2022-03-29 16:04:20|3397.86|3390.16|3398.73|3391.03|3400.75|3393.05|3397.8|3390.1|36
1648569870000|2022-03-29 16:04:30|3398.69|3390.99|3396.41|3388.71|3398.69|3390.99|3395.48|3387.78|38
1648569880000|2022-03-29 16:04:40|3396.65|3388.95|3397.08|3389.38|3397.76|3390.06|3396.43|3388.73|40
1648569890000|2022-03-29 16:04:50|3397.1|3389.4|3399.44|3391.74|3399.52|3391.82|3397.1|3389.4|38
1648569900000|2022-03-29 16:05:00|3399.5|3391.8|3400.27|3392.57|3400.3|3392.6|3399.21|3391.51|30
1648569910000|2022-03-29 16:05:10|3400.17|3392.47|3401.23|3393.53|3401.39|3393.69|3400.09|3392.39|36
1648569920000|2022-03-29 16:05:20|3401.22|3393.52|3403.12|3395.42|3404.21|3396.51|3400.8|3393.1|38
1648569930000|2022-03-29 16:05:30|3403.17|3395.47|3403.98|3396.28|3404.54|3396.84|3403.14|3395.44|38
1648569940000|2022-03-29 16:05:40|3404.02|3396.32|3404.61|3396.91|3405.43|3397.73|3404.02|3396.32|40
1648569950000|2022-03-29 16:05:50|3404.62|3396.92|3404.09|3396.39|3404.76|3397.06|3403.85|3396.15|31
1648569960000|2022-03-29 16:06:00|3404.63|3396.93|3403.59|3395.89|3405.1|3397.4|3403.59|3395.89|30
1648569970000|2022-03-29 16:06:10|3403.58|3395.88|3401.35|3393.65|3403.58|3395.88|3401.35|3393.65|37
1648569980000|2022-03-29 16:06:20|3400.97|3393.27|3400.77|3393.07|3401.35|3393.65|3400.3|3392.6|32
1648569990000|2022-03-29 16:06:30|3400.81|3393.11|3400.16|3392.46|3401.95|3394.25|3400.16|3392.46|40
1648570000000|2022-03-29 16:06:40|3400.09|3392.39|3396.14|3388.44|3400.09|3392.39|3396.14|3388.44|38
1648570010000|2022-03-29 16:06:50|3396.13|3388.43|3398.08|3390.38|3398.18|3390.48|3395.8|3388.1|39
1648570020000|2022-03-29 16:07:00|3397.96|3390.26|3396.03|3388.33|3398.09|3390.39|3395.09|3387.39|40
1648570030000|2022-03-29 16:07:10|3395.97|3388.27|3398.41|3390.71|3398.41|3390.71|3395.97|3388.27|36
1648570040000|2022-03-29 16:07:20|3398.46|3390.76|3398.07|3390.37|3399.59|3391.89|3397.71|3390.01|36
1648570050000|2022-03-29 16:07:30|3397.72|3390.02|3396.84|3389.14|3398.52|3390.82|3396.59|3388.89|38
1648570060000|2022-03-29 16:07:40|3396.19|3388.49|3395.2|3387.5|3396.44|3388.74|3395.16|3387.46|33
1648570070000|2022-03-29 16:07:50|3395.09|3387.39|3394.59|3386.89|3395.09|3387.39|3394.35|3386.65|38
1648570080000|2022-03-29 16:08:00|3394.62|3386.92|3394.24|3386.54|3395|3387.3|3394.12|3386.42|35
1648570090000|2022-03-29 16:08:10|3394.4|3386.7|3393.73|3386.03|3394.4|3386.7|3393.58|3385.88|32
1648570100000|2022-03-29 16:08:20|3393.71|3386.01|3392.27|3384.57|3393.78|3386.08|3392.27|3384.57|36
1648570110000|2022-03-29 16:08:30|3392.41|3384.71|3392.62|3384.92|3392.79|3385.09|3391.87|3384.17|35
1648570120000|2022-03-29 16:08:40|3392.48|3384.78|3391.99|3384.29|3392.59|3384.89|3391.79|3384.09|34
1648570130000|2022-03-29 16:08:50|3392.09|3384.39|3394|3386.3|3394|3386.3|3391.91|3384.21|37
1648570140000|2022-03-29 16:09:00|3393.91|3386.21|3391.99|3384.29|3394.08|3386.38|3391.99|3384.29|33
1648570150000|2022-03-29 16:09:10|3391.95|3384.25|3393.1|3385.4|3393.25|3385.55|3391.94|3384.24|36
1648570160000|2022-03-29 16:09:20|3393.03|3385.33|3390.64|3382.94|3393.03|3385.33|3390.04|3382.34|39
1648570170000|2022-03-29 16:09:30|3390.38|3382.68|3390.12|3382.42|3391.47|3383.77|3389.74|3382.04|38
1648570180000|2022-03-29 16:09:40|3390.43|3382.73|3389.92|3382.22|3391.6|3383.9|3389.92|3382.22|38
1648570190000|2022-03-29 16:09:50|3389.91|3382.21|3390.09|3382.39|3391.03|3383.33|3389.91|3382.21|34
1648570200000|2022-03-29 16:10:00|3390.06|3382.36|3391.36|3383.66|3391.36|3383.66|3389.03|3381.33|38
1648570210000|2022-03-29 16:10:10|3391.41|3383.71|3389.03|3381.33|3391.56|3383.86|3389.03|3381.33|37
1648570220000|2022-03-29 16:10:20|3389.01|3381.31|3389.52|3381.82|3390.2|3382.5|3388.52|3380.82|38
1648570230000|2022-03-29 16:10:30|3389.53|3381.83|3388.47|3380.77|3389.53|3381.83|3388.03|3380.33|38
1648570240000|2022-03-29 16:10:40|3388.49|3380.79|3386.45|3378.75|3388.49|3380.79|3386.34|3378.64|37
1648570250000|2022-03-29 16:10:50|3386.55|3378.85|3387.32|3379.62|3388.37|3380.67|3386.55|3378.85|39
1648570260000|2022-03-29 16:11:00|3387.22|3379.52|3384.86|3377.16|3387.22|3379.52|3384.14|3376.44|39
1648570270000|2022-03-29 16:11:10|3385.83|3378.13|3384.18|3376.48|3385.83|3378.13|3384.08|3376.38|38
1648570280000|2022-03-29 16:11:20|3384.01|3376.31|3382.44|3374.74|3384.01|3376.31|3381.76|3374.06|38
1648570290000|2022-03-29 16:11:30|3382.13|3374.43|3384.37|3376.67|3384.52|3376.82|3382.13|3374.43|28
1648570300000|2022-03-29 16:11:40|3384.4|3376.7|3384.83|3377.13|3384.99|3377.29|3384.4|3376.7|21
1648570310000|2022-03-29 16:11:50|3385.21|3377.51|3386.19|3378.49|3386.19|3378.49|3384.77|3377.07|16
1648570320000|2022-03-29 16:12:00|3386.18|3378.48|3385.86|3378.16|3387.02|3379.32|3385.6|3377.9|29
1648570330000|2022-03-29 16:12:10|3385.81|3378.11|3384.34|3376.64|3385.88|3378.18|3384.34|3376.64|17
1648570340000|2022-03-29 16:12:20|3384.36|3376.66|3386.7|3379|3386.89|3379.19|3384.34|3376.64|27
1648570350000|2022-03-29 16:12:30|3385.96|3378.26|3384.2|3376.5|3386.7|3379|3384.15|3376.45|23
1648570360000|2022-03-29 16:12:40|3384.13|3376.43|3384.22|3376.52|3384.82|3377.12|3383.74|3376.04|30
1648570370000|2022-03-29 16:12:50|3384.15|3376.45|3385.83|3378.13|3386.29|3378.59|3384.15|3376.45|36
1648570380000|2022-03-29 16:13:00|3385.74|3378.04|3382.72|3375.02|3385.83|3378.13|3382.72|3375.02|36
1648570390000|2022-03-29 16:13:10|3382.76|3375.06|3381.72|3374.02|3382.76|3375.06|3380.88|3373.18|35
1648570400000|2022-03-29 16:13:20|3381.25|3373.55|3381.18|3373.48|3382.35|3374.65|3381.18|3373.48|34
1648570410000|2022-03-29 16:13:30|3381.2|3373.5|3380.87|3373.17|3381.75|3374.05|3380.78|3373.08|29
1648570420000|2022-03-29 16:13:40|3380.97|3373.27|3381|3373.3|3381.5|3373.8|3380.82|3373.12|28
1648570430000|2022-03-29 16:13:50|3381.05|3373.35|3380.69|3372.99|3381.5|3373.8|3380.69|3372.99|33
1648570440000|2022-03-29 16:14:00|3380.63|3372.93|3380.94|3373.24|3381.02|3373.32|3378.46|3370.76|39
1648570450000|2022-03-29 16:14:10|3380.79|3373.09|3379.45|3371.75|3381.07|3373.37|3379.45|3371.75|35
1648570460000|2022-03-29 16:14:20|3379.52|3371.82|3379.06|3371.36|3379.54|3371.84|3378.94|3371.24|37
1648570470000|2022-03-29 16:14:30|3379.08|3371.38|3377.22|3369.52|3379.61|3371.91|3377.22|3369.52|40
1648570480000|2022-03-29 16:14:40|3377.39|3369.69|3375.82|3368.12|3377.63|3369.93|3375.82|3368.12|38
1648570490000|2022-03-29 16:14:50|3376.01|3368.31|3375.76|3368.06|3376.01|3368.31|3375.09|3367.39|32
1648570500000|2022-03-29 16:15:00|3375.6|3367.9|3374.79|3367.09|3375.6|3367.9|3374.03|3366.33|34
1648570510000|2022-03-29 16:15:10|3374.77|3367.07|3378.59|3370.89|3378.59|3370.89|3374.65|3366.95|38
1648570520000|2022-03-29 16:15:20|3379.14|3371.44|3380.47|3372.77|3380.5|3372.8|3378.83|3371.13|37
1648570530000|2022-03-29 16:15:30|3380.45|3372.75|3382.86|3375.16|3383.89|3376.19|3379.87|3372.17|36
1648570540000|2022-03-29 16:15:40|3382.89|3375.19|3384.55|3376.85|3385.39|3377.69|3382.6|3374.9|39
1648570550000|2022-03-29 16:15:50|3385.38|3377.68|3386.29|3378.59|3386.42|3378.72|3383.97|3376.27|34
1648570560000|2022-03-29 16:16:00|3386.28|3378.58|3385.45|3377.75|3387.52|3379.82|3385.29|3377.59|39
1648570570000|2022-03-29 16:16:10|3385.47|3377.77|3386.89|3379.19|3386.9|3379.2|3385.47|3377.77|33
1648570580000|2022-03-29 16:16:20|3386.82|3379.12|3388.27|3380.57|3388.27|3380.57|3386.75|3379.05|32
1648570590000|2022-03-29 16:16:30|3388.4|3380.7|3389.04|3381.34|3389.04|3381.34|3387.92|3380.22|35
1648570600000|2022-03-29 16:16:40|3388.99|3381.29|3390.85|3383.15|3390.85|3383.15|3388.99|3381.29|36
1648570610000|2022-03-29 16:16:50|3390.94|3383.24|3390.32|3382.62|3391.53|3383.83|3390.08|3382.38|30
1648570620000|2022-03-29 16:17:00|3390.4|3382.7|3389.74|3382.04|3390.4|3382.7|3389.74|3382.04|26
1648570630000|2022-03-29 16:17:10|3389.81|3382.11|3388.25|3380.55|3389.81|3382.11|3388.03|3380.33|34
1648570640000|2022-03-29 16:17:20|3389.07|3381.37|3392.87|3385.17|3392.87|3385.17|3389.07|3381.37|37
1648570650000|2022-03-29 16:17:30|3392.88|3385.18|3394.33|3386.63|3394.92|3387.22|3392.88|3385.18|37
1648570660000|2022-03-29 16:17:40|3394.35|3386.65|3393.72|3386.02|3394.56|3386.86|3393.56|3385.86|37
1648570670000|2022-03-29 16:17:50|3393.71|3386.01|3395.08|3387.38|3395.31|3387.61|3393.71|3386.01|36
1648570680000|2022-03-29 16:18:00|3395.13|3387.43|3395.46|3387.76|3395.82|3388.12|3394.87|3387.17|37
1648570690000|2022-03-29 16:18:10|3395.51|3387.81|3396.16|3388.46|3396.18|3388.48|3395.51|3387.81|35
1648570700000|2022-03-29 16:18:20|3396.12|3388.42|3393.24|3385.54|3396.12|3388.42|3393.24|3385.54|35
1648570710000|2022-03-29 16:18:30|3393.29|3385.59|3393.35|3385.65|3393.42|3385.72|3392.95|3385.25|33
1648570720000|2022-03-29 16:18:40|3393.16|3385.46|3390.35|3382.65|3393.48|3385.78|3390.31|3382.61|37
1648570730000|2022-03-29 16:18:50|3390.27|3382.57|3392.1|3384.4|3392.1|3384.4|3389.9|3382.2|38
1648570740000|2022-03-29 16:19:00|3392.14|3384.44|3395.71|3388.01|3395.79|3388.09|3392.14|3384.44|38
1648570750000|2022-03-29 16:19:10|3395.84|3388.14|3395.93|3388.23|3396.19|3388.49|3394.86|3387.16|36
1648570760000|2022-03-29 16:19:20|3395.98|3388.28|3396.02|3388.32|3396.6|3388.9|3395.65|3387.95|38
1648570770000|2022-03-29 16:19:30|3395.9|3388.2|3396.01|3388.31|3396.06|3388.36|3395.9|3388.2|30
1648570780000|2022-03-29 16:19:40|3396.02|3388.32|3394.92|3387.22|3396.08|3388.38|3394.83|3387.13|35
1648570790000|2022-03-29 16:19:50|3394.89|3387.19|3396.16|3388.46|3396.29|3388.59|3394.88|3387.18|31
1648570800000|2022-03-29 16:20:00|3396.18|3388.48|3397.16|3389.46|3397.16|3389.46|3396.04|3388.34|31
1648570810000|2022-03-29 16:20:10|3397.15|3389.45|3398.06|3390.36|3398.1|3390.4|3396.92|3389.22|35
1648570820000|2022-03-29 16:20:20|3398.12|3390.42|3397.67|3389.97|3398.57|3390.87|3397.67|3389.97|38
1648570830000|2022-03-29 16:20:30|3397.71|3390.01|3397.42|3389.72|3398.02|3390.32|3396.81|3389.11|35
1648570840000|2022-03-29 16:20:40|3397.52|3389.82|3398.98|3391.28|3399.29|3391.59|3397.41|3389.71|37
1648570850000|2022-03-29 16:20:50|3399.01|3391.31|3400.38|3392.68|3400.39|3392.69|3398.94|3391.24|38
1648570860000|2022-03-29 16:21:00|3400.49|3392.79|3402.42|3394.72|3402.78|3395.08|3400.41|3392.71|37
1648570870000|2022-03-29 16:21:10|3402.6|3394.9|3402.56|3394.86|3403.21|3395.51|3401.66|3393.96|36
1648570880000|2022-03-29 16:21:20|3402.66|3394.96|3400.61|3392.91|3402.76|3395.06|3400.61|3392.91|32
1648570890000|2022-03-29 16:21:30|3400.4|3392.7|3400.56|3392.86|3400.56|3392.86|3399.65|3391.95|38
1648570900000|2022-03-29 16:21:40|3400.6|3392.9|3399.11|3391.41|3402.02|3394.32|3398.98|3391.28|34
1648570910000|2022-03-29 16:21:50|3399.15|3391.45|3402.12|3394.42|3402.34|3394.64|3399.15|3391.45|36
1648570920000|2022-03-29 16:22:00|3401.9|3394.2|3402.28|3394.58|3402.41|3394.71|3401.74|3394.04|38
1648570930000|2022-03-29 16:22:10|3402.3|3394.6|3405|3397.3|3405.44|3397.74|3402.3|3394.6|36
1648570940000|2022-03-29 16:22:20|3404.76|3397.06|3406.55|3398.85|3406.72|3399.02|3404.73|3397.03|37
1648570950000|2022-03-29 16:22:30|3407.4|3399.7|3406.92|3399.22|3407.4|3399.7|3405.91|3398.21|37
1648570960000|2022-03-29 16:22:40|3406.83|3399.13|3405.4|3397.7|3407.22|3399.52|3404.92|3397.22|36
1648570970000|2022-03-29 16:22:50|3405.64|3397.94|3405.6|3397.9|3405.99|3398.29|3405.41|3397.71|37
1648570980000|2022-03-29 16:23:00|3405.58|3397.88|3403.97|3396.27|3405.59|3397.89|3403.87|3396.17|32
1648570990000|2022-03-29 16:23:10|3403.83|3396.13|3406.99|3399.29|3407.14|3399.44|3403.29|3395.59|39
1648571000000|2022-03-29 16:23:20|3406.4|3398.7|3405.41|3397.71|3406.7|3399|3404.89|3397.19|38
1648571010000|2022-03-29 16:23:30|3405.3|3397.6|3404.04|3396.34|3405.33|3397.63|3404.04|3396.34|37
1648571020000|2022-03-29 16:23:40|3404.17|3396.47|3403.66|3395.96|3404.17|3396.47|3403.57|3395.87|34
1648571030000|2022-03-29 16:23:50|3403.53|3395.83|3402.99|3395.29|3403.53|3395.83|3402.94|3395.24|27
1648571040000|2022-03-29 16:24:00|3403.1|3395.4|3404.32|3396.62|3404.32|3396.62|3402.92|3395.22|32
1648571050000|2022-03-29 16:24:10|3404.44|3396.74|3404.44|3396.74|3404.74|3397.04|3404.33|3396.63|35
1648571060000|2022-03-29 16:24:20|3404.42|3396.72|3403.88|3396.18|3404.65|3396.95|3403.85|3396.15|32
1648571070000|2022-03-29 16:24:30|3403.41|3395.71|3401.31|3393.61|3403.51|3395.81|3401.31|3393.61|39
1648571080000|2022-03-29 16:24:40|3401.16|3393.46|3401.79|3394.09|3401.79|3394.09|3400.87|3393.17|36
1648571090000|2022-03-29 16:24:50|3401.57|3393.87|3400.16|3392.46|3401.88|3394.18|3399.74|3392.04|38
1648571100000|2022-03-29 16:25:00|3400.19|3392.49|3399.64|3391.94|3400.42|3392.72|3399.16|3391.46|35
1648571110000|2022-03-29 16:25:10|3399.83|3392.13|3398.74|3391.04|3399.83|3392.13|3398.71|3391.01|33
1648571120000|2022-03-29 16:25:20|3398.8|3391.1|3399.23|3391.53|3399.51|3391.81|3398.26|3390.56|37
1648571130000|2022-03-29 16:25:30|3399.09|3391.39|3399.55|3391.85|3400.43|3392.73|3398.9|3391.2|40
1648571140000|2022-03-29 16:25:40|3399.66|3391.96|3401.13|3393.43|3401.73|3394.03|3399.66|3391.96|36
1648571150000|2022-03-29 16:25:50|3401.05|3393.35|3401.09|3393.39|3402.33|3394.63|3400.76|3393.06|39
1648571160000|2022-03-29 16:26:00|3400.95|3393.25|3399.75|3392.05|3401.08|3393.38|3399.62|3391.92|31
1648571170000|2022-03-29 16:26:10|3399.62|3391.92|3401.42|3393.72|3401.54|3393.84|3399.48|3391.78|36
1648571180000|2022-03-29 16:26:20|3401.41|3393.71|3400.29|3392.59|3401.41|3393.71|3400.26|3392.56|36
1648571190000|2022-03-29 16:26:30|3400.32|3392.62|3399.71|3392.01|3400.32|3392.62|3399.33|3391.63|36
1648571200000|2022-03-29 16:26:40|3399.66|3391.96|3399.91|3392.21|3400.12|3392.42|3399.32|3391.62|35
1648571210000|2022-03-29 16:26:50|3399.93|3392.23|3399.92|3392.22|3400.88|3393.18|3399.58|3391.88|26
1648571220000|2022-03-29 16:27:00|3399.93|3392.23|3399.65|3391.95|3400.04|3392.34|3399.54|3391.84|17
1648571230000|2022-03-29 16:27:10|3399.6|3391.9|3399.15|3391.45|3399.74|3392.04|3399.15|3391.45|32
1648571240000|2022-03-29 16:27:20|3399.19|3391.49|3398.07|3390.37|3399.19|3391.49|3397.96|3390.26|38
1648571250000|2022-03-29 16:27:30|3398.17|3390.47|3400.8|3393.1|3400.8|3393.1|3398.17|3390.47|34
1648571260000|2022-03-29 16:27:40|3400.68|3392.98|3399.12|3391.42|3400.76|3393.06|3399.05|3391.35|34
1648571270000|2022-03-29 16:27:50|3398.88|3391.18|3398.73|3391.03|3399.14|3391.44|3397.37|3389.67|35
1648571280000|2022-03-29 16:28:00|3398.71|3391.01|3399.76|3392.06|3399.76|3392.06|3398.48|3390.78|35
1648571290000|2022-03-29 16:28:10|3399.18|3391.48|3399.37|3391.67|3400.55|3392.85|3398.6|3390.9|33
1648571300000|2022-03-29 16:28:20|3399.39|3391.69|3399.06|3391.36|3399.39|3391.69|3398.85|3391.15|29
1648571310000|2022-03-29 16:28:30|3399.09|3391.39|3399.49|3391.79|3399.7|3392|3399.06|3391.36|32
1648571320000|2022-03-29 16:28:40|3399.48|3391.78|3400.14|3392.44|3401|3393.3|3399.48|3391.78|26
1648571330000|2022-03-29 16:28:50|3400.05|3392.35|3400.95|3393.25|3400.95|3393.25|3399.74|3392.04|29
1648571340000|2022-03-29 16:29:00|3400.97|3393.27|3401.18|3393.48|3401.49|3393.79|3400.97|3393.27|30
1648571350000|2022-03-29 16:29:10|3401.33|3393.63|3401.79|3394.09|3402.01|3394.31|3401.32|3393.62|30
1648571360000|2022-03-29 16:29:20|3401.56|3393.86|3403.06|3395.36|3403.69|3395.99|3401.51|3393.81|38
1648571370000|2022-03-29 16:29:30|3403.02|3395.32|3402.57|3394.87|3403.19|3395.49|3402.49|3394.79|28
1648571380000|2022-03-29 16:29:40|3402.53|3394.83|3401.25|3393.55|3403.11|3395.41|3401.15|3393.45|36
1648571390000|2022-03-29 16:29:50|3401.22|3393.52|3403.31|3395.61|3403.42|3395.72|3401.15|3393.45|38
1648571400000|2022-03-29 16:30:00|3403.26|3395.56|3402.91|3395.21|3403.26|3395.56|3402.85|3395.15|27
1648571410000|2022-03-29 16:30:10|3402.85|3395.15|3401.19|3393.49|3403.51|3395.81|3401.18|3393.48|34
1648571420000|2022-03-29 16:30:20|3401.2|3393.5|3399.47|3391.77|3401.46|3393.76|3399.45|3391.75|32
1648571430000|2022-03-29 16:30:30|3399.48|3391.78|3397.92|3390.22|3399.59|3391.89|3397.34|3389.64|39
1648571440000|2022-03-29 16:30:40|3397.93|3390.23|3399.35|3391.65|3399.71|3392.01|3397.54|3389.84|38
1648571450000|2022-03-29 16:30:50|3399.08|3391.38|3398.76|3391.06|3399.24|3391.54|3398.41|3390.71|39
1648571460000|2022-03-29 16:31:00|3398.75|3391.05|3398.15|3390.45|3398.75|3391.05|3398.15|3390.45|36
1648571470000|2022-03-29 16:31:10|3398.11|3390.41|3396.12|3388.42|3398.11|3390.41|3395.65|3387.95|38
1648571480000|2022-03-29 16:31:20|3396.05|3388.35|3396.12|3388.42|3396.77|3389.07|3395.92|3388.22|37
1648571490000|2022-03-29 16:31:30|3396.11|3388.41|3398.26|3390.56|3398.32|3390.62|3396.11|3388.41|38
1648571500000|2022-03-29 16:31:40|3398.36|3390.66|3398.19|3390.49|3398.56|3390.86|3398.12|3390.42|23
1648571510000|2022-03-29 16:31:50|3398.21|3390.51|3398.05|3390.35|3398.29|3390.59|3397.9|3390.2|31
1648571520000|2022-03-29 16:32:00|3398.16|3390.46|3397.52|3389.82|3398.23|3390.53|3397.5|3389.8|35
1648571530000|2022-03-29 16:32:10|3397.51|3389.81|3395.98|3388.28|3397.51|3389.81|3395.85|3388.15|27
1648571540000|2022-03-29 16:32:20|3395.97|3388.27|3395.7|3388|3396.31|3388.61|3394.68|3386.98|39
1648571550000|2022-03-29 16:32:30|3395.53|3387.83|3396.69|3388.99|3397.03|3389.33|3395.53|3387.83|36
1648571560000|2022-03-29 16:32:40|3396.64|3388.94|3396.79|3389.09|3397.39|3389.69|3396.57|3388.87|39
1648571570000|2022-03-29 16:32:50|3396.97|3389.27|3396.96|3389.26|3397.03|3389.33|3396.86|3389.16|31
1648571580000|2022-03-29 16:33:00|3397|3389.3|3395.73|3388.03|3397.06|3389.36|3395.7|3388|32
1648571590000|2022-03-29 16:33:10|3395.76|3388.06|3396.6|3388.9|3396.67|3388.97|3395.76|3388.06|31
1648571600000|2022-03-29 16:33:20|3396.47|3388.77|3397|3389.3|3397.13|3389.43|3396.41|3388.71|28
1648571610000|2022-03-29 16:33:30|3397.01|3389.31|3399|3391.3|3399.18|3391.48|3396.88|3389.18|34
1648571620000|2022-03-29 16:33:40|3398.91|3391.21|3396.99|3389.29|3398.91|3391.21|3396.99|3389.29|37
1648571630000|2022-03-29 16:33:50|3396.97|3389.27|3396.51|3388.81|3397.22|3389.52|3396.44|3388.74|35
1648571640000|2022-03-29 16:34:00|3396.48|3388.78|3395.72|3388.02|3396.48|3388.78|3395.72|3388.02|32
1648571650000|2022-03-29 16:34:10|3395.64|3387.94|3394.31|3386.61|3395.64|3387.94|3394.24|3386.54|37
1648571660000|2022-03-29 16:34:20|3394.3|3386.6|3393.72|3386.02|3394.3|3386.6|3393.33|3385.63|32
1648571670000|2022-03-29 16:34:30|3393.79|3386.09|3392.99|3385.29|3393.91|3386.21|3392.69|3384.99|37
1648571680000|2022-03-29 16:34:40|3392.72|3385.02|3392.34|3384.64|3393.68|3385.98|3392.2|3384.5|35
1648571690000|2022-03-29 16:34:50|3392.42|3384.72|3391.15|3383.45|3392.92|3385.22|3391.13|3383.43|33
1648571700000|2022-03-29 16:35:00|3391.17|3383.47|3392.05|3384.35|3392.13|3384.43|3390.82|3383.12|32
1648571710000|2022-03-29 16:35:10|3391.94|3384.24|3391.7|3384|3392.05|3384.35|3391.34|3383.64|33
1648571720000|2022-03-29 16:35:20|3391.71|3384.01|3392.34|3384.64|3392.37|3384.67|3391.19|3383.49|34
1648571730000|2022-03-29 16:35:30|3392.35|3384.65|3393.39|3385.69|3394.02|3386.32|3392.35|3384.65|36
1648571740000|2022-03-29 16:35:40|3393.35|3385.65|3392.94|3385.24|3393.38|3385.68|3392.6|3384.9|33
1648571750000|2022-03-29 16:35:50|3392.93|3385.23|3393.4|3385.7|3394.11|3386.41|3392.31|3384.61|35
1648571760000|2022-03-29 16:36:00|3393.26|3385.56|3394.7|3387|3395.39|3387.69|3393.26|3385.56|37
1648571770000|2022-03-29 16:36:10|3394.69|3386.99|3395.69|3387.99|3395.69|3387.99|3394.07|3386.37|35
1648571780000|2022-03-29 16:36:20|3395|3387.3|3397.26|3389.56|3398.08|3390.38|3395|3387.3|37
1648571790000|2022-03-29 16:36:30|3397.27|3389.57|3397.15|3389.45|3397.88|3390.18|3396.1|3388.4|35
1648571800000|2022-03-29 16:36:40|3396.84|3389.14|3397.52|3389.82|3398.33|3390.63|3396.78|3389.08|32
1648571810000|2022-03-29 16:36:50|3397.56|3389.86|3397.43|3389.73|3398.25|3390.55|3396.78|3389.08|34
1648571820000|2022-03-29 16:37:00|3397.55|3389.85|3398.3|3390.6|3398.56|3390.86|3396.89|3389.19|25
1648571830000|2022-03-29 16:37:10|3397.44|3389.74|3396.84|3389.14|3398.22|3390.52|3396.58|3388.88|39
1648571840000|2022-03-29 16:37:20|3396.85|3389.15|3398.32|3390.62|3398.93|3391.23|3396.61|3388.91|38
1648571850000|2022-03-29 16:37:30|3398.33|3390.63|3404.04|3396.34|3404.45|3396.75|3398.33|3390.63|33
1648571860000|2022-03-29 16:37:40|3404.06|3396.36|3408.23|3400.53|3408.48|3400.78|3404.06|3396.36|40
1648571870000|2022-03-29 16:37:50|3408.46|3400.76|3410.3|3402.6|3411.97|3404.27|3408.46|3400.76|38
1648571880000|2022-03-29 16:38:00|3410.51|3402.81|3410.81|3403.11|3411.46|3403.76|3409.49|3401.79|40
1648571890000|2022-03-29 16:38:10|3410.71|3403.01|3412.7|3405|3412.7|3405|3410.2|3402.5|39
1648571900000|2022-03-29 16:38:20|3414.05|3406.35|3415.46|3407.76|3416.49|3408.79|3414.04|3406.34|39
1648571910000|2022-03-29 16:38:30|3415.55|3407.85|3414.58|3406.88|3415.85|3408.15|3414.58|3406.88|37
1648571920000|2022-03-29 16:38:40|3414.72|3407.02|3416.88|3409.18|3416.98|3409.28|3414.68|3406.98|38
1648571930000|2022-03-29 16:38:50|3417|3409.3|3418.85|3411.15|3418.85|3411.15|3416.83|3409.13|38
1648571940000|2022-03-29 16:39:00|3418.88|3411.18|3417.45|3409.75|3419.11|3411.41|3417.45|3409.75|36
1648571950000|2022-03-29 16:39:10|3417.51|3409.81|3416.91|3409.21|3417.51|3409.81|3416.72|3409.02|34
1648571960000|2022-03-29 16:39:20|3416.9|3409.2|3418.8|3411.1|3418.83|3411.13|3416.85|3409.15|34
1648571970000|2022-03-29 16:39:30|3418.82|3411.12|3424.17|3416.47|3424.23|3416.53|3418.75|3411.05|34
1648571980000|2022-03-29 16:39:40|3424.19|3416.49|3422.69|3414.99|3424.23|3416.53|3422.38|3414.68|36
1648571990000|2022-03-29 16:39:50|3422.38|3414.68|3418.75|3411.05|3422.38|3414.68|3418.67|3410.97|36
1648572000000|2022-03-29 16:40:00|3418.93|3411.23|3420.47|3412.77|3420.94|3413.24|3418.89|3411.19|35
1648572010000|2022-03-29 16:40:10|3420.4|3412.7|3420.5|3412.8|3420.5|3412.8|3419.31|3411.61|35
1648572020000|2022-03-29 16:40:20|3420.49|3412.79|3421.34|3413.64|3422.38|3414.68|3420.49|3412.79|37
1648572030000|2022-03-29 16:40:30|3421.73|3414.03|3422.28|3414.58|3422.41|3414.71|3420.73|3413.03|39
1648572040000|2022-03-29 16:40:40|3422.38|3414.68|3420.37|3412.67|3422.59|3414.89|3420.32|3412.62|36
1648572050000|2022-03-29 16:40:50|3420.39|3412.69|3419.62|3411.92|3420.66|3412.96|3418.57|3410.87|34
1648572060000|2022-03-29 16:41:00|3419.35|3411.65|3419.9|3412.2|3419.94|3412.24|3419.35|3411.65|35
1648572070000|2022-03-29 16:41:10|3419.89|3412.19|3419.49|3411.79|3420.61|3412.91|3419.49|3411.79|30
1648572080000|2022-03-29 16:41:20|3419.91|3412.21|3421.58|3413.88|3421.58|3413.88|3419.45|3411.75|36
1648572090000|2022-03-29 16:41:30|3421.77|3414.07|3421.61|3413.91|3422.79|3415.09|3421.59|3413.89|32
1648572100000|2022-03-29 16:41:40|3421.67|3413.97|3422.36|3414.66|3422.42|3414.72|3421.36|3413.66|29
1648572110000|2022-03-29 16:41:50|3422.32|3414.62|3420.31|3412.61|3422.32|3414.62|3420.31|3412.61|36
1648572120000|2022-03-29 16:42:00|3420.3|3412.6|3420.11|3412.41|3420.36|3412.66|3420.03|3412.33|27
1648572130000|2022-03-29 16:42:10|3420.09|3412.39|3420.71|3413.01|3421.01|3413.31|3419.93|3412.23|32
1648572140000|2022-03-29 16:42:20|3420.57|3412.87|3419.48|3411.78|3420.64|3412.94|3419.37|3411.67|37
1648572150000|2022-03-29 16:42:30|3419.5|3411.8|3422.89|3415.19|3422.89|3415.19|3419.36|3411.66|37
1648572160000|2022-03-29 16:42:40|3422.96|3415.26|3424.68|3416.98|3425.28|3417.58|3422.85|3415.15|38
1648572170000|2022-03-29 16:42:50|3424.55|3416.85|3424.18|3416.48|3425.05|3417.35|3422.36|3414.66|39
1648572180000|2022-03-29 16:43:00|3424.19|3416.49|3424.93|3417.23|3425.35|3417.65|3424.19|3416.49|30
1648572190000|2022-03-29 16:43:10|3425.08|3417.38|3426.11|3418.41|3426.28|3418.58|3425.04|3417.34|32
1648572200000|2022-03-29 16:43:20|3426.12|3418.42|3426.23|3418.53|3426.55|3418.85|3425.78|3418.08|38
1648572210000|2022-03-29 16:43:30|3426.25|3418.55|3424.36|3416.66|3426.58|3418.88|3424.36|3416.66|36
1648572220000|2022-03-29 16:43:40|3424.3|3416.6|3425.8|3418.1|3425.98|3418.28|3423.79|3416.09|37
1648572230000|2022-03-29 16:43:50|3425.97|3418.27|3425.22|3417.52|3426.48|3418.78|3425.22|3417.52|34
1648572240000|2022-03-29 16:44:00|3425.3|3417.6|3426.08|3418.38|3426.6|3418.9|3425.2|3417.5|34
1648572250000|2022-03-29 16:44:10|3426|3418.3|3424.97|3417.27|3426.36|3418.66|3424.97|3417.27|38
1648572260000|2022-03-29 16:44:20|3424.76|3417.06|3425.76|3418.06|3425.82|3418.12|3423.56|3415.86|36
1648572270000|2022-03-29 16:44:30|3425.85|3418.15|3425.54|3417.84|3425.91|3418.21|3424.6|3416.9|36
1648572280000|2022-03-29 16:44:40|3426.19|3418.49|3426.97|3419.27|3426.97|3419.27|3425.61|3417.91|23
1648572290000|2022-03-29 16:44:50|3426.87|3419.17|3426.88|3419.18|3427.69|3419.99|3426.81|3419.11|35
1648572300000|2022-03-29 16:45:00|3426.93|3419.23|3426.94|3419.24|3427.21|3419.51|3426.73|3419.03|34
1648572310000|2022-03-29 16:45:10|3427.04|3419.34|3427.7|3420|3427.7|3420|3426.23|3418.53|31
1648572320000|2022-03-29 16:45:20|3427.71|3420.01|3427.37|3419.67|3428.14|3420.44|3426.98|3419.28|37
1648572330000|2022-03-29 16:45:30|3427.36|3419.66|3425.39|3417.69|3427.36|3419.66|3425.21|3417.51|39
1648572340000|2022-03-29 16:45:40|3425.46|3417.76|3423.18|3415.48|3425.59|3417.89|3423.18|3415.48|35
1648572350000|2022-03-29 16:45:50|3423.16|3415.46|3426.22|3418.52|3426.25|3418.55|3423.16|3415.46|37
1648572360000|2022-03-29 16:46:00|3426.18|3418.48|3425.97|3418.27|3427.48|3419.78|3425.97|3418.27|39
1648572370000|2022-03-29 16:46:10|3426.04|3418.34|3425.57|3417.87|3426.64|3418.94|3425.57|3417.87|39
1648572380000|2022-03-29 16:46:20|3425.55|3417.85|3424.85|3417.15|3425.57|3417.87|3424.79|3417.09|35
1648572390000|2022-03-29 16:46:30|3424.71|3417.01|3423.47|3415.77|3424.71|3417.01|3423.21|3415.51|39
1648572400000|2022-03-29 16:46:40|3423.49|3415.79|3424.16|3416.46|3424.16|3416.46|3422.88|3415.18|35
1648572410000|2022-03-29 16:46:50|3424.49|3416.79|3426.11|3418.41|3426.3|3418.6|3424.49|3416.79|36
1648572420000|2022-03-29 16:47:00|3426.15|3418.45|3426.92|3419.22|3427.38|3419.68|3426.06|3418.36|33
1648572430000|2022-03-29 16:47:10|3426.87|3419.17|3426.57|3418.87|3426.87|3419.17|3426.47|3418.77|36
1648572440000|2022-03-29 16:47:20|3426.6|3418.9|3425.8|3418.1|3426.6|3418.9|3425.48|3417.78|35
1648572450000|2022-03-29 16:47:30|3425.82|3418.12|3425.29|3417.59|3425.82|3418.12|3424.75|3417.05|25
1648572460000|2022-03-29 16:47:40|3425.06|3417.36|3424.01|3416.31|3425.06|3417.36|3423.76|3416.06|35
1648572470000|2022-03-29 16:47:50|3424.03|3416.33|3423.55|3415.85|3424.1|3416.4|3423.53|3415.83|30
1648572480000|2022-03-29 16:48:00|3423.61|3415.91|3425.28|3417.58|3425.28|3417.58|3423.16|3415.46|30
1648572490000|2022-03-29 16:48:10|3425.32|3417.62|3427.33|3419.63|3427.96|3420.26|3424.77|3417.07|40
1648572500000|2022-03-29 16:48:20|3427.36|3419.66|3428.53|3420.83|3429.52|3421.82|3426.91|3419.21|36
1648572510000|2022-03-29 16:48:30|3428.48|3420.78|3427.37|3419.67|3428.92|3421.22|3427.37|3419.67|38
1648572520000|2022-03-29 16:48:40|3427.41|3419.71|3426.95|3419.25|3427.46|3419.76|3426.8|3419.1|35
1648572530000|2022-03-29 16:48:50|3426.98|3419.28|3426.37|3418.67|3426.98|3419.28|3426.31|3418.61|30
1648572540000|2022-03-29 16:49:00|3426.32|3418.62|3426.36|3418.66|3426.75|3419.05|3426.3|3418.6|31
1648572550000|2022-03-29 16:49:10|3426.41|3418.71|3425.73|3418.03|3426.41|3418.71|3425.71|3418.01|32
1648572560000|2022-03-29 16:49:20|3425.57|3417.87|3424.42|3416.72|3425.65|3417.95|3424.42|3416.72|36
1648572570000|2022-03-29 16:49:30|3424.44|3416.74|3425.12|3417.42|3425.28|3417.58|3424.36|3416.66|36
1648572580000|2022-03-29 16:49:40|3425.11|3417.41|3425.15|3417.45|3425.54|3417.84|3425.11|3417.41|29
1648572590000|2022-03-29 16:49:50|3425.09|3417.39|3423.2|3415.5|3425.13|3417.43|3423.14|3415.44|32
1648572600000|2022-03-29 16:50:00|3423.6|3415.9|3423.8|3416.1|3424.42|3416.72|3423.32|3415.62|30
1648572610000|2022-03-29 16:50:10|3423.81|3416.11|3424.86|3417.16|3425|3417.3|3423.75|3416.05|30
1648572620000|2022-03-29 16:50:20|3425.3|3417.6|3425.22|3417.52|3426.14|3418.44|3425.2|3417.5|34
1648572630000|2022-03-29 16:50:30|3425.17|3417.47|3425.27|3417.57|3425.36|3417.66|3424.22|3416.52|33
1648572640000|2022-03-29 16:50:40|3425.21|3417.51|3424.32|3416.62|3425.22|3417.52|3424.3|3416.6|34
1648572650000|2022-03-29 16:50:50|3424.47|3416.77|3425.94|3418.24|3425.95|3418.25|3423.96|3416.26|32
1648572660000|2022-03-29 16:51:00|3425.87|3418.17|3424.45|3416.75|3426.1|3418.4|3424.37|3416.67|32
1648572670000|2022-03-29 16:51:10|3424.46|3416.76|3426.37|3418.67|3426.37|3418.67|3424.2|3416.5|34
1648572680000|2022-03-29 16:51:20|3426.61|3418.91|3426.14|3418.44|3427.68|3419.98|3426.04|3418.34|36
1648572690000|2022-03-29 16:51:30|3426.41|3418.71|3425.18|3417.48|3426.54|3418.84|3425.16|3417.46|36
1648572700000|2022-03-29 16:51:40|3425.2|3417.5|3424.39|3416.69|3425.23|3417.53|3424.27|3416.57|37
1648572710000|2022-03-29 16:51:50|3424.41|3416.71|3426.34|3418.64|3426.34|3418.64|3424.3|3416.6|39
1648572720000|2022-03-29 16:52:00|3426.16|3418.46|3424.65|3416.95|3426.16|3418.46|3424.36|3416.66|36
1648572730000|2022-03-29 16:52:10|3424.78|3417.08|3423.61|3415.91|3424.96|3417.26|3423.61|3415.91|35
1648572740000|2022-03-29 16:52:20|3423.82|3416.12|3424.5|3416.8|3425.09|3417.39|3423.63|3415.93|37
1648572750000|2022-03-29 16:52:30|3424.47|3416.77|3426.07|3418.37|3426.07|3418.37|3424.36|3416.66|33
1648572760000|2022-03-29 16:52:40|3425.9|3418.2|3425.17|3417.47|3425.94|3418.24|3425.14|3417.44|32
1648572770000|2022-03-29 16:52:50|3424.96|3417.26|3425.25|3417.55|3425.79|3418.09|3424.96|3417.26|21
1648572780000|2022-03-29 16:53:00|3425.33|3417.63|3425.31|3417.61|3425.39|3417.69|3425.28|3417.58|26
1648572790000|2022-03-29 16:53:10|3425.34|3417.64|3424.67|3416.97|3425.34|3417.64|3424.67|3416.97|28
1648572800000|2022-03-29 16:53:20|3424.69|3416.99|3424.02|3416.32|3424.84|3417.14|3424.02|3416.32|27
1648572810000|2022-03-29 16:53:30|3424.01|3416.31|3424.06|3416.36|3424.11|3416.41|3423.77|3416.07|30
1648572820000|2022-03-29 16:53:40|3424.08|3416.38|3427.49|3419.79|3427.87|3420.17|3424.08|3416.38|32
1648572830000|2022-03-29 16:53:50|3427.71|3420.01|3426.21|3418.51|3428.11|3420.41|3426.21|3418.51|39
1648572840000|2022-03-29 16:54:00|3426.06|3418.36|3426.07|3418.37|3426.53|3418.83|3425.37|3417.67|39
1648572850000|2022-03-29 16:54:10|3426.04|3418.34|3425.47|3417.77|3426.04|3418.34|3425.45|3417.75|33
1648572860000|2022-03-29 16:54:20|3425.52|3417.82|3424.44|3416.74|3425.52|3417.82|3424.31|3416.61|35
1648572870000|2022-03-29 16:54:30|3424.33|3416.63|3424.94|3417.24|3424.94|3417.24|3423.92|3416.22|33
1648572880000|2022-03-29 16:54:40|3424.43|3416.73|3422.89|3415.19|3424.46|3416.76|3422.89|3415.19|36
1648572890000|2022-03-29 16:54:50|3422.84|3415.14|3423.2|3415.5|3424.09|3416.39|3422.39|3414.69|38
1648572900000|2022-03-29 16:55:00|3423.28|3415.58|3423.37|3415.67|3423.95|3416.25|3422.47|3414.77|38
1648572910000|2022-03-29 16:55:10|3423.56|3415.86|3425.17|3417.47|3425.76|3418.06|3423.56|3415.86|34
1648572920000|2022-03-29 16:55:20|3425.23|3417.53|3425.1|3417.4|3425.26|3417.56|3424.99|3417.29|36
1648572930000|2022-03-29 16:55:30|3425.09|3417.39|3425.02|3417.32|3425.36|3417.66|3425|3417.3|29
1648572940000|2022-03-29 16:55:40|3425.16|3417.46|3424.47|3416.77|3425.31|3417.61|3424.41|3416.71|33
1648572950000|2022-03-29 16:55:50|3424.49|3416.79|3424.17|3416.47|3424.6|3416.9|3423.55|3415.85|32
1648572960000|2022-03-29 16:56:00|3424.19|3416.49|3423.93|3416.23|3424.42|3416.72|3423.9|3416.2|27
1648572970000|2022-03-29 16:56:10|3423.94|3416.24|3425.53|3417.83|3425.68|3417.98|3423.94|3416.24|27
1648572980000|2022-03-29 16:56:20|3425.26|3417.56|3425.93|3418.23|3425.93|3418.23|3425.26|3417.56|33
1648572990000|2022-03-29 16:56:30|3425.7|3418|3425.66|3417.96|3425.74|3418.04|3425.43|3417.73|18
1648573000000|2022-03-29 16:56:40|3425.68|3417.98|3427.98|3420.28|3427.98|3420.28|3425.49|3417.79|29
1648573010000|2022-03-29 16:56:50|3428.02|3420.32|3428.35|3420.65|3428.91|3421.21|3427.1|3419.4|32
1648573020000|2022-03-29 16:57:00|3428.21|3420.51|3427.9|3420.2|3428.21|3420.51|3427.6|3419.9|28
1648573030000|2022-03-29 16:57:10|3427.93|3420.23|3427.65|3419.95|3427.95|3420.25|3427.59|3419.89|29
1648573040000|2022-03-29 16:57:20|3427.64|3419.94|3427.76|3420.06|3427.99|3420.29|3426.87|3419.17|25
1648573050000|2022-03-29 16:57:30|3428.25|3420.55|3429.09|3421.39|3429.09|3421.39|3428.25|3420.55|7
1648573060000|2022-03-29 16:57:40|3428.85|3421.15|3429.8|3422.1|3429.8|3422.1|3427.98|3420.28|35
1648573070000|2022-03-29 16:57:50|3429.46|3421.76|3427.91|3420.21|3429.46|3421.76|3427.9|3420.2|36
1648573080000|2022-03-29 16:58:00|3427.78|3420.08|3426.56|3418.86|3427.86|3420.16|3426.49|3418.79|35
1648573090000|2022-03-29 16:58:10|3426.54|3418.84|3425.59|3417.89|3426.54|3418.84|3425.54|3417.84|34
1648573100000|2022-03-29 16:58:20|3425.6|3417.9|3423.96|3416.26|3425.66|3417.96|3423.96|3416.26|34
1648573110000|2022-03-29 16:58:30|3424.23|3416.53|3423.59|3415.89|3424.62|3416.92|3423.59|3415.89|33
1648573120000|2022-03-29 16:58:40|3423.88|3416.18|3424.48|3416.78|3424.75|3417.05|3423.88|3416.18|32
1648573130000|2022-03-29 16:58:50|3424.49|3416.79|3423.41|3415.71|3424.49|3416.79|3423.11|3415.41|28
1648573140000|2022-03-29 16:59:00|3423.42|3415.72|3423.62|3415.92|3423.69|3415.99|3423.12|3415.42|19
1648573150000|2022-03-29 16:59:10|3423.64|3415.94|3425.35|3417.65|3425.45|3417.75|3422.71|3415.01|30
1648573160000|2022-03-29 16:59:20|3424.96|3417.26|3426.53|3418.83|3427.06|3419.36|3424.05|3416.35|29
1648573170000|2022-03-29 16:59:30|3426.67|3418.97|3426.88|3419.18|3426.94|3419.24|3426.49|3418.79|30
1648573180000|2022-03-29 16:59:40|3426.89|3419.19|3426.23|3418.53|3426.94|3419.24|3425.49|3417.79|34
1648573190000|2022-03-29 16:59:50|3426.46|3418.76|3426.96|3419.26|3428.51|3420.81|3426.46|3418.76|31
1648573200000|2022-03-29 17:00:00|3426.94|3419.24|3426.68|3418.98|3427.43|3419.73|3426.68|3418.98|38
1648573210000|2022-03-29 17:00:10|3426.66|3418.96|3424|3416.3|3426.66|3418.96|3423.76|3416.06|35
1648573220000|2022-03-29 17:00:20|3424.05|3416.35|3423.97|3416.27|3424.31|3416.61|3423.85|3416.15|35
1648573230000|2022-03-29 17:00:30|3423.94|3416.24|3423.91|3416.21|3424.98|3417.28|3423.73|3416.03|37
1648573240000|2022-03-29 17:00:40|3423.92|3416.22|3424.05|3416.35|3424.05|3416.35|3423.67|3415.97|28
1648573250000|2022-03-29 17:00:50|3423.92|3416.22|3422.27|3414.57|3423.92|3416.22|3422.27|3414.57|35
1648573260000|2022-03-29 17:01:00|3422.25|3414.55|3420.6|3412.9|3422.33|3414.63|3420.6|3412.9|37
1648573270000|2022-03-29 17:01:10|3420.78|3413.08|3417.95|3410.25|3420.78|3413.08|3417.95|3410.25|38
1648573280000|2022-03-29 17:01:20|3417.92|3410.22|3418.01|3410.31|3418.38|3410.68|3417.37|3409.67|34
1648573290000|2022-03-29 17:01:30|3417.92|3410.22|3419.63|3411.93|3419.87|3412.17|3417.6|3409.9|36
1648573300000|2022-03-29 17:01:40|3420.02|3412.32|3418.6|3410.9|3420.35|3412.65|3418.47|3410.77|38
1648573310000|2022-03-29 17:01:50|3418.59|3410.89|3417.97|3410.27|3418.69|3410.99|3417.07|3409.37|37
1648573320000|2022-03-29 17:02:00|3418.1|3410.4|3418.03|3410.33|3418.72|3411.02|3417.7|3410|35
1648573330000|2022-03-29 17:02:10|3417.71|3410.01|3417.82|3410.12|3418.4|3410.7|3417.28|3409.58|38
1648573340000|2022-03-29 17:02:20|3417.75|3410.05|3419.91|3412.21|3419.93|3412.23|3417.66|3409.96|38
1648573350000|2022-03-29 17:02:30|3419.83|3412.13|3418.59|3410.89|3420.08|3412.38|3418.59|3410.89|38
1648573360000|2022-03-29 17:02:40|3418.72|3411.02|3418.04|3410.34|3419.24|3411.54|3418.04|3410.34|29
1648573370000|2022-03-29 17:02:50|3418.05|3410.35|3417.63|3409.93|3418.06|3410.36|3417.48|3409.78|34
1648573380000|2022-03-29 17:03:00|3417.76|3410.06|3418.9|3411.2|3419.08|3411.38|3417.67|3409.97|35
1648573390000|2022-03-29 17:03:10|3418.89|3411.19|3418.46|3410.76|3419.04|3411.34|3418.43|3410.73|35
1648573400000|2022-03-29 17:03:20|3418.57|3410.87|3418.81|3411.11|3418.81|3411.11|3418.4|3410.7|18
1648573410000|2022-03-29 17:03:30|3418.71|3411.01|3417.78|3410.08|3418.75|3411.05|3417.66|3409.96|27
1648573420000|2022-03-29 17:03:40|3417.79|3410.09|3417.56|3409.86|3418.28|3410.58|3417.2|3409.5|32
1648573430000|2022-03-29 17:03:50|3417.6|3409.9|3416.72|3409.02|3417.65|3409.95|3416.64|3408.94|37
1648573440000|2022-03-29 17:04:00|3416.73|3409.03|3414.24|3406.54|3416.76|3409.06|3414.24|3406.54|32
1648573450000|2022-03-29 17:04:10|3414.2|3406.5|3415|3407.3|3415|3407.3|3413.04|3405.34|39
1648573460000|2022-03-29 17:04:20|3414.97|3407.27|3414.85|3407.15|3415.13|3407.43|3414.85|3407.15|31
1648573470000|2022-03-29 17:04:30|3414.82|3407.12|3415.02|3407.32|3415.4|3407.7|3414.39|3406.69|24
1648573480000|2022-03-29 17:04:40|3415.05|3407.35|3417.17|3409.47|3417.17|3409.47|3414.75|3407.05|25
1648573490000|2022-03-29 17:04:50|3417.08|3409.38|3415.84|3408.14|3417.13|3409.43|3415.65|3407.95|33
1648573500000|2022-03-29 17:05:00|3415.86|3408.16|3416.65|3408.95|3416.65|3408.95|3415.69|3407.99|31
1648573510000|2022-03-29 17:05:10|3416.79|3409.09|3416.58|3408.88|3417.12|3409.42|3416.2|3408.5|32
1648573520000|2022-03-29 17:05:20|3416.53|3408.83|3417.81|3410.11|3417.82|3410.12|3416.53|3408.83|32
1648573530000|2022-03-29 17:05:30|3417.92|3410.22|3417.54|3409.84|3418.12|3410.42|3417.32|3409.62|30
1648573540000|2022-03-29 17:05:40|3417.55|3409.85|3417.6|3409.9|3417.6|3409.9|3417.24|3409.54|28
1648573550000|2022-03-29 17:05:50|3417.59|3409.89|3417.48|3409.78|3417.68|3409.98|3417.16|3409.46|24
1648573560000|2022-03-29 17:06:00|3417.5|3409.8|3416.33|3408.63|3417.56|3409.86|3416.3|3408.6|30
1648573570000|2022-03-29 17:06:10|3416.35|3408.65|3415.5|3407.8|3416.35|3408.65|3415.47|3407.77|30
1648573580000|2022-03-29 17:06:20|3415.51|3407.81|3414.28|3406.58|3415.52|3407.82|3413.15|3405.45|35
1648573590000|2022-03-29 17:06:30|3414.33|3406.63|3414.07|3406.37|3414.41|3406.71|3414.03|3406.33|34
1648573600000|2022-03-29 17:06:40|3414.02|3406.32|3413.3|3405.6|3414.02|3406.32|3413.3|3405.6|22
1648573610000|2022-03-29 17:06:50|3412.83|3405.13|3412.45|3404.75|3412.83|3405.13|3411.57|3403.87|38
1648573620000|2022-03-29 17:07:00|3412.47|3404.77|3412.2|3404.5|3413.47|3405.77|3412.2|3404.5|36
1648573630000|2022-03-29 17:07:10|3412.17|3404.47|3411.11|3403.41|3412.17|3404.47|3411.1|3403.4|31
1648573640000|2022-03-29 17:07:20|3411.07|3403.37|3413.42|3405.72|3413.56|3405.86|3410.75|3403.05|36
1648573650000|2022-03-29 17:07:30|3413.32|3405.62|3413.25|3405.55|3414.48|3406.78|3412.76|3405.06|37
1648573660000|2022-03-29 17:07:40|3413.23|3405.53|3411.07|3403.37|3413.23|3405.53|3411.06|3403.36|33
1648573670000|2022-03-29 17:07:50|3411.09|3403.39|3411.65|3403.95|3411.88|3404.18|3411.09|3403.39|34
1648573680000|2022-03-29 17:08:00|3411.84|3404.14|3411.44|3403.74|3412.11|3404.41|3411.24|3403.54|33
1648573690000|2022-03-29 17:08:10|3411.32|3403.62|3411.6|3403.9|3411.79|3404.09|3411.2|3403.5|29
1648573700000|2022-03-29 17:08:20|3411.25|3403.55|3411.16|3403.46|3411.7|3404|3411.16|3403.46|33
1648573710000|2022-03-29 17:08:30|3411.13|3403.43|3411.73|3404.03|3411.73|3404.03|3411.04|3403.34|34
1648573720000|2022-03-29 17:08:40|3411.78|3404.08|3411.25|3403.55|3411.78|3404.08|3411.16|3403.46|33
1648573730000|2022-03-29 17:08:50|3411.2|3403.5|3410.56|3402.86|3411.25|3403.55|3410.16|3402.46|40
1648573740000|2022-03-29 17:09:00|3410.89|3403.19|3410.8|3403.1|3411.6|3403.9|3410.56|3402.86|24
1648573750000|2022-03-29 17:09:10|3410.95|3403.25|3411.35|3403.65|3412.61|3404.91|3410.95|3403.25|33
1648573760000|2022-03-29 17:09:20|3411.32|3403.62|3411.55|3403.85|3411.78|3404.08|3411.1|3403.4|36
1648573770000|2022-03-29 17:09:30|3411.53|3403.83|3412.23|3404.53|3412.73|3405.03|3411.19|3403.49|36
1648573780000|2022-03-29 17:09:40|3412.24|3404.54|3410.69|3402.99|3412.24|3404.54|3410.59|3402.89|37
1648573790000|2022-03-29 17:09:50|3410.72|3403.02|3410.15|3402.45|3410.74|3403.04|3410.02|3402.32|36
1648573800000|2022-03-29 17:10:00|3410.14|3402.44|3413.6|3405.9|3413.89|3406.19|3409.99|3402.29|40
1648573810000|2022-03-29 17:10:10|3414.22|3406.52|3414.36|3406.66|3415.01|3407.31|3413.36|3405.66|35
1648573820000|2022-03-29 17:10:20|3414.2|3406.5|3412.07|3404.37|3414.2|3406.5|3411.93|3404.23|36
1648573830000|2022-03-29 17:10:30|3412.2|3404.5|3412.51|3404.81|3412.82|3405.12|3411.77|3404.07|36
1648573840000|2022-03-29 17:10:40|3412.84|3405.14|3413.07|3405.37|3413.07|3405.37|3412.22|3404.52|37
1648573850000|2022-03-29 17:10:50|3412.96|3405.26|3412.42|3404.72|3413.04|3405.34|3412.42|3404.72|32
1648573860000|2022-03-29 17:11:00|3412.02|3404.32|3412.69|3404.99|3413.17|3405.47|3411.01|3403.31|38
1648573870000|2022-03-29 17:11:10|3413.17|3405.47|3413.83|3406.13|3413.83|3406.13|3412.75|3405.05|34
1648573880000|2022-03-29 17:11:20|3414.22|3406.52|3413.48|3405.78|3414.34|3406.64|3412.94|3405.24|37
1648573890000|2022-03-29 17:11:30|3413.81|3406.11|3413.63|3405.93|3413.86|3406.16|3413.5|3405.8|34
1648573900000|2022-03-29 17:11:40|3413.62|3405.92|3413.58|3405.88|3413.64|3405.94|3413.57|3405.87|21
1648573910000|2022-03-29 17:11:50|3413.57|3405.87|3413.43|3405.73|3413.6|3405.9|3413.43|3405.73|28
1648573920000|2022-03-29 17:12:00|3413.65|3405.95|3413.57|3405.87|3413.65|3405.95|3413.43|3405.73|10
1648573930000|2022-03-29 17:12:10|3413.52|3405.82|3413.34|3405.64|3413.73|3406.03|3412.76|3405.06|30
1648573940000|2022-03-29 17:12:20|3413.33|3405.63|3412.5|3404.8|3413.38|3405.68|3412.01|3404.31|33
1648573950000|2022-03-29 17:12:30|3412.52|3404.82|3412.17|3404.47|3413.5|3405.8|3412.1|3404.4|39
1648573960000|2022-03-29 17:12:40|3412.02|3404.32|3412.65|3404.95|3412.85|3405.15|3411.65|3403.95|33
1648573970000|2022-03-29 17:12:50|3412.56|3404.86|3411.75|3404.05|3412.59|3404.89|3411.53|3403.83|36
1648573980000|2022-03-29 17:13:00|3411.77|3404.07|3412.62|3404.92|3412.73|3405.03|3411.63|3403.93|36
1648573990000|2022-03-29 17:13:10|3412.78|3405.08|3413.24|3405.54|3413.45|3405.75|3412.54|3404.84|31
1648574000000|2022-03-29 17:13:20|3413.48|3405.78|3413.76|3406.06|3414.02|3406.32|3413.22|3405.52|32
1648574010000|2022-03-29 17:13:30|3413.98|3406.28|3413.38|3405.68|3413.98|3406.28|3413.34|3405.64|28
1648574020000|2022-03-29 17:13:40|3413.37|3405.67|3413.31|3405.61|3413.47|3405.77|3413.31|3405.61|33
1648574030000|2022-03-29 17:13:50|3413.32|3405.62|3412.62|3404.92|3413.35|3405.65|3412.62|3404.92|34
1648574040000|2022-03-29 17:14:00|3412.52|3404.82|3411.86|3404.16|3412.58|3404.88|3411.73|3404.03|32
1648574050000|2022-03-29 17:14:10|3411.76|3404.06|3411.72|3404.02|3411.79|3404.09|3411.52|3403.82|32
1648574060000|2022-03-29 17:14:20|3411.73|3404.03|3410.36|3402.66|3411.76|3404.06|3410.26|3402.56|35
1648574070000|2022-03-29 17:14:30|3410.84|3403.14|3410.1|3402.4|3411.25|3403.55|3409.67|3401.97|37
1648574080000|2022-03-29 17:14:40|3409.94|3402.24|3410.04|3402.34|3410.64|3402.94|3409.94|3402.24|38
1648574090000|2022-03-29 17:14:50|3409.96|3402.26|3411.13|3403.43|3411.13|3403.43|3409.5|3401.8|28
1648574100000|2022-03-29 17:15:00|3411.14|3403.44|3411.5|3403.8|3412.03|3404.33|3410.65|3402.95|33
1648574110000|2022-03-29 17:15:10|3411.3|3403.6|3411.81|3404.11|3412.37|3404.67|3411.13|3403.43|34
1648574120000|2022-03-29 17:15:20|3411.56|3403.86|3413.57|3405.87|3413.86|3406.16|3411.53|3403.83|37
1648574130000|2022-03-29 17:15:30|3413.52|3405.82|3411.97|3404.27|3413.94|3406.24|3411.97|3404.27|33
1648574140000|2022-03-29 17:15:40|3411.93|3404.23|3410.5|3402.8|3411.93|3404.23|3410.5|3402.8|34
1648574150000|2022-03-29 17:15:50|3410.62|3402.92|3410.09|3402.39|3411.23|3403.53|3409.7|3402|35
1648574160000|2022-03-29 17:16:00|3410.03|3402.33|3409.58|3401.88|3410.18|3402.48|3409.45|3401.75|24
1648574170000|2022-03-29 17:16:10|3409.55|3401.85|3409.23|3401.53|3409.55|3401.85|3409.18|3401.48|31
1648574180000|2022-03-29 17:16:20|3409.2|3401.5|3409.2|3401.5|3409.41|3401.71|3409.17|3401.47|30
1648574190000|2022-03-29 17:16:30|3409.15|3401.45|3408.11|3400.41|3409.25|3401.55|3408.1|3400.4|36
1648574200000|2022-03-29 17:16:40|3407.95|3400.25|3407.31|3399.61|3408|3400.3|3407.16|3399.46|32
1648574210000|2022-03-29 17:16:50|3407.42|3399.72|3407.34|3399.64|3407.65|3399.95|3407.29|3399.59|24
1648574220000|2022-03-29 17:17:00|3407.28|3399.58|3407.88|3400.18|3408.38|3400.68|3407.26|3399.56|27
1648574230000|2022-03-29 17:17:10|3407.92|3400.22|3407.44|3399.74|3407.92|3400.22|3407.4|3399.7|28
1648574240000|2022-03-29 17:17:20|3407.41|3399.71|3406.73|3399.03|3407.56|3399.86|3406.58|3398.88|28
1648574250000|2022-03-29 17:17:30|3406.63|3398.93|3405.72|3398.02|3406.71|3399.01|3405.6|3397.9|30
1648574260000|2022-03-29 17:17:40|3405.55|3397.85|3404.7|3397|3405.65|3397.95|3404.7|3397|34
1648574270000|2022-03-29 17:17:50|3404.73|3397.03|3403.66|3395.96|3404.73|3397.03|3403.66|3395.96|35
1648574280000|2022-03-29 17:18:00|3403.55|3395.85|3403.96|3396.26|3404.63|3396.93|3403.47|3395.77|39
1648574290000|2022-03-29 17:18:10|3403.73|3396.03|3403.19|3395.49|3403.99|3396.29|3403.18|3395.48|32
1648574300000|2022-03-29 17:18:20|3403.21|3395.51|3401.86|3394.16|3403.22|3395.52|3401.86|3394.16|30
1648574310000|2022-03-29 17:18:30|3401.81|3394.11|3400.56|3392.86|3402.02|3394.32|3400.46|3392.76|34
1648574320000|2022-03-29 17:18:40|3400.51|3392.81|3399.43|3391.73|3400.51|3392.81|3398.87|3391.17|29
1648574330000|2022-03-29 17:18:50|3399.49|3391.79|3398.77|3391.07|3399.49|3391.79|3398.58|3390.88|35
1648574340000|2022-03-29 17:19:00|3398.89|3391.19|3402.53|3394.83|3402.67|3394.97|3398.89|3391.19|40
1648574350000|2022-03-29 17:19:10|3402.59|3394.89|3401.17|3393.47|3403.2|3395.5|3401.15|3393.45|36
1648574360000|2022-03-29 17:19:20|3401.19|3393.49|3401|3393.3|3401.23|3393.53|3400.75|3393.05|37
1648574370000|2022-03-29 17:19:30|3400.84|3393.14|3398.96|3391.26|3400.84|3393.14|3398.81|3391.11|37
1648574380000|2022-03-29 17:19:40|3398.92|3391.22|3399.23|3391.53|3399.31|3391.61|3398|3390.3|35
1648574390000|2022-03-29 17:19:50|3399.41|3391.71|3398.57|3390.87|3399.67|3391.97|3398.52|3390.82|38
1648574400000|2022-03-29 17:20:00|3398.65|3390.95|3396.06|3388.36|3398.84|3391.14|3395.93|3388.23|39
1648574410000|2022-03-29 17:20:10|3395.87|3388.17|3396.33|3388.63|3397|3389.3|3395.66|3387.96|36
1648574420000|2022-03-29 17:20:20|3396.21|3388.51|3395.93|3388.23|3396.26|3388.56|3395.9|3388.2|33
1648574430000|2022-03-29 17:20:30|3395.94|3388.24|3394.85|3387.15|3396.02|3388.32|3394.6|3386.9|34
1648574440000|2022-03-29 17:20:40|3394.91|3387.21|3394.57|3386.87|3395.28|3387.58|3394.47|3386.77|38
1648574450000|2022-03-29 17:20:50|3394.59|3386.89|3395.19|3387.49|3395.67|3387.97|3394.57|3386.87|36
1648574460000|2022-03-29 17:21:00|3395.15|3387.45|3394.16|3386.46|3395.15|3387.45|3394.09|3386.39|34
1648574470000|2022-03-29 17:21:10|3394.06|3386.36|3393.45|3385.75|3394.06|3386.36|3393.31|3385.61|38
1648574480000|2022-03-29 17:21:20|3393.42|3385.72|3393.2|3385.5|3393.47|3385.77|3393.17|3385.47|29
1648574490000|2022-03-29 17:21:30|3393.18|3385.48|3393.14|3385.44|3393.23|3385.53|3392.97|3385.27|32
1648574500000|2022-03-29 17:21:40|3393.16|3385.46|3392.65|3384.95|3393.19|3385.49|3392.6|3384.9|32
1648574510000|2022-03-29 17:21:50|3392.28|3384.58|3392.31|3384.61|3392.31|3384.61|3391.67|3383.97|34
1648574520000|2022-03-29 17:22:00|3392.3|3384.6|3394.3|3386.6|3394.62|3386.92|3392.01|3384.31|32
1648574530000|2022-03-29 17:22:10|3394.97|3387.27|3393.93|3386.23|3395.69|3387.99|3393.84|3386.14|38
1648574540000|2022-03-29 17:22:20|3394.09|3386.39|3394.59|3386.89|3394.59|3386.89|3392.61|3384.91|39
1648574550000|2022-03-29 17:22:30|3394.64|3386.94|3395.44|3387.74|3395.5|3387.8|3394.17|3386.47|38
1648574560000|2022-03-29 17:22:40|3395.29|3387.59|3395.13|3387.43|3395.29|3387.59|3394.1|3386.4|40
1648574570000|2022-03-29 17:22:50|3395.14|3387.44|3394.96|3387.26|3396.22|3388.52|3394.96|3387.26|39
1648574580000|2022-03-29 17:23:00|3394.84|3387.14|3395.99|3388.29|3395.99|3388.29|3394.12|3386.42|39
1648574590000|2022-03-29 17:23:10|3396.12|3388.42|3395.76|3388.06|3396.12|3388.42|3395.48|3387.78|32
1648574600000|2022-03-29 17:23:20|3395.68|3387.98|3396.82|3389.12|3396.82|3389.12|3395.68|3387.98|38
1648574610000|2022-03-29 17:23:30|3396.74|3389.04|3395.95|3388.25|3397.72|3390.02|3395.95|3388.25|39
1648574620000|2022-03-29 17:23:40|3396.04|3388.34|3396.81|3389.11|3396.84|3389.14|3395.8|3388.1|37
1648574630000|2022-03-29 17:23:50|3396.79|3389.09|3394.23|3386.53|3396.89|3389.19|3393.43|3385.73|36
1648574640000|2022-03-29 17:24:00|3394.2|3386.5|3394.81|3387.11|3394.9|3387.2|3393.88|3386.18|38
1648574650000|2022-03-29 17:24:10|3394.49|3386.79|3395.7|3388|3396.1|3388.4|3394.47|3386.77|37
1648574660000|2022-03-29 17:24:20|3395.63|3387.93|3392.36|3384.66|3395.63|3387.93|3392.13|3384.43|39
1648574670000|2022-03-29 17:24:30|3392.46|3384.76|3393.43|3385.73|3393.46|3385.76|3392.32|3384.62|38
1648574680000|2022-03-29 17:24:40|3393.38|3385.68|3393.2|3385.5|3394.89|3387.19|3393.2|3385.5|37
1648574690000|2022-03-29 17:24:50|3393.16|3385.46|3392.51|3384.81|3393.16|3385.46|3392.37|3384.67|34
1648574700000|2022-03-29 17:25:00|3392.61|3384.91|3393.24|3385.54|3393.24|3385.54|3392.23|3384.53|32
1648574710000|2022-03-29 17:25:10|3393.1|3385.4|3394.3|3386.6|3394.43|3386.73|3393.04|3385.34|38
1648574720000|2022-03-29 17:25:20|3394.31|3386.61|3395.92|3388.22|3395.99|3388.29|3394.31|3386.61|34
1648574730000|2022-03-29 17:25:30|3395.99|3388.29|3395.72|3388.02|3395.99|3388.29|3394.89|3387.19|36
1648574740000|2022-03-29 17:25:40|3395.53|3387.83|3395.95|3388.25|3396.86|3389.16|3395.53|3387.83|34
1648574750000|2022-03-29 17:25:50|3396.05|3388.35|3395.81|3388.11|3396.39|3388.69|3395.47|3387.77|33
1648574760000|2022-03-29 17:26:00|3395.83|3388.13|3396.95|3389.25|3397.02|3389.32|3395.76|3388.06|35
1648574770000|2022-03-29 17:26:10|3397.15|3389.45|3393.77|3386.07|3397.4|3389.7|3393.77|3386.07|39
1648574780000|2022-03-29 17:26:20|3394.2|3386.5|3392.62|3384.92|3394.2|3386.5|3392.62|3384.92|34
1648574790000|2022-03-29 17:26:30|3392.36|3384.66|3392.06|3384.36|3392.36|3384.66|3391.31|3383.61|35
1648574800000|2022-03-29 17:26:40|3392.08|3384.38|3392.01|3384.31|3393.18|3385.48|3391.59|3383.89|39
1648574810000|2022-03-29 17:26:50|3392.15|3384.45|3391.96|3384.26|3392.15|3384.45|3391.31|3383.61|33
1648574820000|2022-03-29 17:27:00|3391.92|3384.22|3391.75|3384.05|3392.58|3384.88|3390.99|3383.29|36
1648574830000|2022-03-29 17:27:10|3391.79|3384.09|3391.89|3384.19|3391.96|3384.26|3391.76|3384.06|30
1648574840000|2022-03-29 17:27:20|3391.88|3384.18|3392.5|3384.8|3392.5|3384.8|3391.84|3384.14|32
1648574850000|2022-03-29 17:27:30|3392.53|3384.83|3392.11|3384.41|3392.87|3385.17|3392.1|3384.4|33
1648574860000|2022-03-29 17:27:40|3392.17|3384.47|3392.21|3384.51|3392.66|3384.96|3392.09|3384.39|32
1648574870000|2022-03-29 17:27:50|3392.2|3384.5|3391.6|3383.9|3392.53|3384.83|3391.6|3383.9|31
1648574880000|2022-03-29 17:28:00|3391.61|3383.91|3391.45|3383.75|3392.07|3384.37|3391.28|3383.58|34
1648574890000|2022-03-29 17:28:10|3391.29|3383.59|3391.3|3383.6|3391.93|3384.23|3390.84|3383.14|34
1648574900000|2022-03-29 17:28:20|3391.63|3383.93|3391.67|3383.97|3391.74|3384.04|3391.35|3383.65|25
1648574910000|2022-03-29 17:28:30|3391.62|3383.92|3391.58|3383.88|3391.68|3383.98|3391.44|3383.74|31
1648574920000|2022-03-29 17:28:40|3391.49|3383.79|3392.65|3384.95|3392.65|3384.95|3391.48|3383.78|17
1648574930000|2022-03-29 17:28:50|3392.64|3384.94|3391.77|3384.07|3392.65|3384.95|3391.6|3383.9|33
1648574940000|2022-03-29 17:29:00|3391.96|3384.26|3392.62|3384.92|3392.68|3384.98|3391.96|3384.26|29
1648574950000|2022-03-29 17:29:10|3392.61|3384.91|3393.57|3385.87|3393.92|3386.22|3392.31|3384.61|32
1648574960000|2022-03-29 17:29:20|3393.54|3385.84|3395.57|3387.87|3395.74|3388.04|3393.45|3385.75|37
1648574970000|2022-03-29 17:29:30|3395.55|3387.85|3392.5|3384.8|3395.61|3387.91|3392.33|3384.63|37
1648574980000|2022-03-29 17:29:40|3391.98|3384.28|3389.98|3382.28|3392.36|3384.66|3389.98|3382.28|31
1648574990000|2022-03-29 17:29:50|3389.93|3382.23|3388.94|3381.24|3390.06|3382.36|3388.85|3381.15|33
1648575000000|2022-03-29 17:30:00|3388.86|3381.16|3391.2|3383.5|3391.38|3383.68|3388.85|3381.15|34
1648575010000|2022-03-29 17:30:10|3391.17|3383.47|3390.45|3382.75|3392.31|3384.61|3390.45|3382.75|35
1648575020000|2022-03-29 17:30:20|3390.63|3382.93|3389.3|3381.6|3390.63|3382.93|3389.03|3381.33|36
1648575030000|2022-03-29 17:30:30|3389.19|3381.49|3387.79|3380.09|3389.19|3381.49|3387.79|3380.09|33
1648575040000|2022-03-29 17:30:40|3388.42|3380.72|3386.77|3379.07|3388.42|3380.72|3386.77|3379.07|31
1648575050000|2022-03-29 17:30:50|3386.82|3379.12|3386.55|3378.85|3387.15|3379.45|3386.53|3378.83|29
1648575060000|2022-03-29 17:31:00|3386.57|3378.87|3387.84|3380.14|3387.84|3380.14|3386.28|3378.58|35
1648575070000|2022-03-29 17:31:10|3387.87|3380.17|3388.59|3380.89|3388.73|3381.03|3387.8|3380.1|39
1648575080000|2022-03-29 17:31:20|3388.67|3380.97|3387.98|3380.28|3388.7|3381|3387.98|3380.28|34
1648575090000|2022-03-29 17:31:30|3387.97|3380.27|3388.66|3380.96|3388.93|3381.23|3387.93|3380.23|30
1648575100000|2022-03-29 17:31:40|3388.94|3381.24|3389.57|3381.87|3390.04|3382.34|3388.94|3381.24|37
1648575110000|2022-03-29 17:31:50|3389.7|3382|3394.3|3386.6|3394.54|3386.84|3389.57|3381.87|37
1648575120000|2022-03-29 17:32:00|3394.43|3386.73|3395.97|3388.27|3396.71|3389.01|3394.28|3386.58|36
1648575130000|2022-03-29 17:32:10|3396.03|3388.33|3396.57|3388.87|3396.57|3388.87|3395.52|3387.82|37
1648575140000|2022-03-29 17:32:20|3396.96|3389.26|3398.38|3390.68|3398.38|3390.68|3396.72|3389.02|33
1648575150000|2022-03-29 17:32:30|3398.3|3390.6|3398.76|3391.06|3398.97|3391.27|3398.3|3390.6|37
1648575160000|2022-03-29 17:32:40|3398.8|3391.1|3398.72|3391.02|3398.98|3391.28|3398.43|3390.73|27
1648575170000|2022-03-29 17:32:50|3398.73|3391.03|3403.24|3395.54|3403.24|3395.54|3398.69|3390.99|39
1648575180000|2022-03-29 17:33:00|3403.44|3395.74|3400.87|3393.17|3403.47|3395.77|3400.87|3393.17|40
1648575190000|2022-03-29 17:33:10|3400.64|3392.94|3399.48|3391.78|3400.84|3393.14|3396.71|3389.01|40
1648575200000|2022-03-29 17:33:20|3399.28|3391.58|3400.69|3392.99|3402.52|3394.82|3399.28|3391.58|38
1648575210000|2022-03-29 17:33:30|3400.56|3392.86|3400.7|3393|3401.02|3393.32|3399.68|3391.98|36
1648575220000|2022-03-29 17:33:40|3400.56|3392.86|3402.26|3394.56|3402.26|3394.56|3400.06|3392.36|40
1648575230000|2022-03-29 17:33:50|3402.84|3395.14|3403.31|3395.61|3403.51|3395.81|3402.31|3394.61|38
1648575240000|2022-03-29 17:34:00|3403.54|3395.84|3403.41|3395.71|3404.49|3396.79|3403.29|3395.59|38
1648575250000|2022-03-29 17:34:10|3403.2|3395.5|3402.62|3394.92|3403.55|3395.85|3401.18|3393.48|38
1648575260000|2022-03-29 17:34:20|3402.66|3394.96|3400.75|3393.05|3402.66|3394.96|3400.36|3392.66|34
1648575270000|2022-03-29 17:34:30|3400.91|3393.21|3400.4|3392.7|3401.96|3394.26|3400.4|3392.7|37
1648575280000|2022-03-29 17:34:40|3400.36|3392.66|3399.94|3392.24|3400.62|3392.92|3399.15|3391.45|36
1648575290000|2022-03-29 17:34:50|3400|3392.3|3400.16|3392.46|3401.11|3393.41|3399.66|3391.96|38
1648575300000|2022-03-29 17:35:00|3400.15|3392.45|3399.64|3391.94|3400.32|3392.62|3398.11|3390.41|40
1648575310000|2022-03-29 17:35:10|3399.11|3391.41|3400.36|3392.66|3400.47|3392.77|3398.79|3391.09|37
1648575320000|2022-03-29 17:35:20|3400.41|3392.71|3399.36|3391.66|3400.87|3393.17|3399.29|3391.59|39
1648575330000|2022-03-29 17:35:30|3399.28|3391.58|3397.63|3389.93|3399.61|3391.91|3397.58|3389.88|37
1648575340000|2022-03-29 17:35:40|3397.61|3389.91|3398.99|3391.29|3399.01|3391.31|3396.7|3389|37
1648575350000|2022-03-29 17:35:50|3398.97|3391.27|3399.83|3392.13|3399.94|3392.24|3398.18|3390.48|33
1648575360000|2022-03-29 17:36:00|3399.85|3392.15|3399.12|3391.42|3400.12|3392.42|3398.17|3390.47|38
1648575370000|2022-03-29 17:36:10|3399.19|3391.49|3398.61|3390.91|3399.2|3391.5|3397.91|3390.21|34
1648575380000|2022-03-29 17:36:20|3398.43|3390.73|3399.47|3391.77|3399.56|3391.86|3398.43|3390.73|34
1648575390000|2022-03-29 17:36:30|3399.41|3391.71|3400.17|3392.47|3400.17|3392.47|3398.96|3391.26|36
1648575400000|2022-03-29 17:36:40|3400.13|3392.43|3398.84|3391.14|3400.29|3392.59|3398.84|3391.14|37
1648575410000|2022-03-29 17:36:50|3398.79|3391.09|3397.83|3390.13|3398.98|3391.28|3397.79|3390.09|37
1648575420000|2022-03-29 17:37:00|3397.41|3389.71|3396.13|3388.43|3397.41|3389.71|3395.42|3387.72|36
1648575430000|2022-03-29 17:37:10|3396.39|3388.69|3395.87|3388.17|3397.28|3389.58|3395.8|3388.1|36
1648575440000|2022-03-29 17:37:20|3395.95|3388.25|3396.39|3388.69|3397|3389.3|3395.9|3388.2|39
1648575450000|2022-03-29 17:37:30|3396.36|3388.66|3394.52|3386.82|3396.36|3388.66|3394.44|3386.74|38
1648575460000|2022-03-29 17:37:40|3394.28|3386.58|3394.75|3387.05|3394.76|3387.06|3394.28|3386.58|22
1648575470000|2022-03-29 17:37:50|3394.74|3387.04|3394.71|3387.01|3395.03|3387.33|3394.71|3387.01|34
1648575480000|2022-03-29 17:38:00|3394.68|3386.98|3394.28|3386.58|3394.68|3386.98|3393.91|3386.21|36
1648575490000|2022-03-29 17:38:10|3394.26|3386.56|3393.99|3386.29|3394.49|3386.79|3393.96|3386.26|23
1648575500000|2022-03-29 17:38:20|3394.09|3386.39|3395.22|3387.52|3395.24|3387.54|3393.99|3386.29|30
1648575510000|2022-03-29 17:38:30|3395.97|3388.27|3394.63|3386.93|3395.98|3388.28|3394.39|3386.69|31
1648575520000|2022-03-29 17:38:40|3394.54|3386.84|3394.58|3386.88|3394.79|3387.09|3394.34|3386.64|30
1648575530000|2022-03-29 17:38:50|3394.67|3386.97|3394.93|3387.23|3394.95|3387.25|3394.66|3386.96|32
1648575540000|2022-03-29 17:39:00|3394.87|3387.17|3395.49|3387.79|3395.55|3387.85|3394.87|3387.17|32
1648575550000|2022-03-29 17:39:10|3395.21|3387.51|3395.64|3387.94|3395.7|3388|3395.17|3387.47|36
1648575560000|2022-03-29 17:39:20|3395.67|3387.97|3397.18|3389.48|3397.22|3389.52|3395.56|3387.86|34
1648575570000|2022-03-29 17:39:30|3397.17|3389.47|3395.9|3388.2|3397.23|3389.53|3395.8|3388.1|36
1648575580000|2022-03-29 17:39:40|3395.89|3388.19|3395.53|3387.83|3395.89|3388.19|3395.4|3387.7|31
1648575590000|2022-03-29 17:39:50|3395.57|3387.87|3395.89|3388.19|3396.1|3388.4|3395.57|3387.87|36
1648575600000|2022-03-29 17:40:00|3395.92|3388.22|3395.63|3387.93|3396.88|3389.18|3395.63|3387.93|35
1648575610000|2022-03-29 17:40:10|3395.68|3387.98|3394.14|3386.44|3395.74|3388.04|3394.14|3386.44|34
1648575620000|2022-03-29 17:40:20|3394.15|3386.45|3393.81|3386.11|3394.25|3386.55|3392.92|3385.22|38
1648575630000|2022-03-29 17:40:30|3393.82|3386.12|3394.84|3387.14|3394.92|3387.22|3393.81|3386.11|34
1648575640000|2022-03-29 17:40:40|3394.9|3387.2|3395.29|3387.59|3395.49|3387.79|3394.9|3387.2|32
1648575650000|2022-03-29 17:40:50|3395.27|3387.57|3396.49|3388.79|3396.77|3389.07|3395.25|3387.55|36
1648575660000|2022-03-29 17:41:00|3396.48|3388.78|3396.56|3388.86|3396.57|3388.87|3396.44|3388.74|23
1648575670000|2022-03-29 17:41:10|3396.58|3388.88|3396.74|3389.04|3396.74|3389.04|3396.38|3388.68|27
1648575680000|2022-03-29 17:41:20|3396.69|3388.99|3397.05|3389.35|3397.42|3389.72|3396.69|3388.99|35
1648575690000|2022-03-29 17:41:30|3397.07|3389.37|3398.26|3390.56|3398.32|3390.62|3397.06|3389.36|36
1648575700000|2022-03-29 17:41:40|3398.45|3390.75|3399.65|3391.95|3399.65|3391.95|3398.32|3390.62|32
1648575710000|2022-03-29 17:41:50|3399.7|3392|3401.98|3394.28|3402.19|3394.49|3399.42|3391.72|28
1648575720000|2022-03-29 17:42:00|3401.99|3394.29|3402.02|3394.32|3402.31|3394.61|3401.34|3393.64|37
1648575730000|2022-03-29 17:42:10|3402.08|3394.38|3401.31|3393.61|3402.08|3394.38|3401.17|3393.47|33
1648575740000|2022-03-29 17:42:20|3400.78|3393.08|3400.48|3392.78|3400.91|3393.21|3399.76|3392.06|36
1648575750000|2022-03-29 17:42:30|3400.45|3392.75|3400.04|3392.34|3400.96|3393.26|3400.04|3392.34|34
1648575760000|2022-03-29 17:42:40|3400.01|3392.31|3399.57|3391.87|3400.57|3392.87|3399.57|3391.87|33
1648575770000|2022-03-29 17:42:50|3399.58|3391.88|3399.56|3391.86|3399.64|3391.94|3399.4|3391.7|32
1648575780000|2022-03-29 17:43:00|3399.57|3391.87|3399.24|3391.54|3399.59|3391.89|3399.15|3391.45|20
1648575790000|2022-03-29 17:43:10|3399.05|3391.35|3398.19|3390.49|3399.11|3391.41|3398.03|3390.33|24
1648575800000|2022-03-29 17:43:20|3398.08|3390.38|3397.14|3389.44|3398.2|3390.5|3396.63|3388.93|35
1648575810000|2022-03-29 17:43:30|3396.85|3389.15|3397.67|3389.97|3398.46|3390.76|3396.85|3389.15|37
1648575820000|2022-03-29 17:43:40|3397.61|3389.91|3399.05|3391.35|3399.18|3391.48|3397.57|3389.87|39
1648575830000|2022-03-29 17:43:50|3398.88|3391.18|3399.92|3392.22|3400.3|3392.6|3398.78|3391.08|34
1648575840000|2022-03-29 17:44:00|3399.29|3391.59|3399.44|3391.74|3399.62|3391.92|3398.65|3390.95|35
1648575850000|2022-03-29 17:44:10|3399.52|3391.82|3399.6|3391.9|3400.23|3392.53|3399.5|3391.8|34
1648575860000|2022-03-29 17:44:20|3399.67|3391.97|3400.16|3392.46|3400.88|3393.18|3399.17|3391.47|36
1648575870000|2022-03-29 17:44:30|3399.89|3392.19|3399.71|3392.01|3400.18|3392.48|3399.6|3391.9|18
1648575880000|2022-03-29 17:44:40|3399.81|3392.11|3400.04|3392.34|3400.15|3392.45|3399.81|3392.11|24
1648575890000|2022-03-29 17:44:50|3400.01|3392.31|3399.99|3392.29|3400.16|3392.46|3399.77|3392.07|33
1648575900000|2022-03-29 17:45:00|3400|3392.3|3398.74|3391.04|3400.1|3392.4|3398.63|3390.93|36
1648575910000|2022-03-29 17:45:10|3398.76|3391.06|3397.15|3389.45|3398.76|3391.06|3396.94|3389.24|31
1648575920000|2022-03-29 17:45:20|3397.17|3389.47|3396.74|3389.04|3397.28|3389.58|3396.7|3389|31
1648575930000|2022-03-29 17:45:30|3396.75|3389.05|3396.57|3388.87|3396.75|3389.05|3394.51|3386.81|37
1648575940000|2022-03-29 17:45:40|3396.75|3389.05|3397.83|3390.13|3397.83|3390.13|3396.73|3389.03|35
1648575950000|2022-03-29 17:45:50|3397.76|3390.06|3398.71|3391.01|3399.11|3391.41|3397.76|3390.06|35
1648575960000|2022-03-29 17:46:00|3398.76|3391.06|3399.81|3392.11|3400.43|3392.73|3398.45|3390.75|34
1648575970000|2022-03-29 17:46:10|3399.74|3392.04|3398.99|3391.29|3400.85|3393.15|3398.89|3391.19|34
1648575980000|2022-03-29 17:46:20|3399.06|3391.36|3398.95|3391.25|3399.5|3391.8|3398.95|3391.25|37
1648575990000|2022-03-29 17:46:30|3399.08|3391.38|3399.38|3391.68|3399.6|3391.9|3398.59|3390.89|34
1648576000000|2022-03-29 17:46:40|3399.53|3391.83|3399.95|3392.25|3400.13|3392.43|3399.31|3391.61|32
1648576010000|2022-03-29 17:46:50|3399.97|3392.27|3399.19|3391.49|3400.15|3392.45|3399.19|3391.49|31
1648576020000|2022-03-29 17:47:00|3399.23|3391.53|3399.68|3391.98|3399.85|3392.15|3398.8|3391.1|38
1648576030000|2022-03-29 17:47:10|3399.61|3391.91|3400.62|3392.92|3401.04|3393.34|3399.29|3391.59|38
1648576040000|2022-03-29 17:47:20|3400.3|3392.6|3400.31|3392.61|3402.09|3394.39|3400.3|3392.6|36
1648576050000|2022-03-29 17:47:30|3400.47|3392.77|3400.14|3392.44|3400.62|3392.92|3399.67|3391.97|37
1648576060000|2022-03-29 17:47:40|3400.17|3392.47|3400.71|3393.01|3400.75|3393.05|3399.73|3392.03|38
1648576070000|2022-03-29 17:47:50|3400.72|3393.02|3400.9|3393.2|3400.99|3393.29|3400.67|3392.97|26
1648576080000|2022-03-29 17:48:00|3400.92|3393.22|3400.74|3393.04|3401.07|3393.37|3400.45|3392.75|34
1648576090000|2022-03-29 17:48:10|3400.63|3392.93|3399.5|3391.8|3400.74|3393.04|3399.29|3391.59|35
1648576100000|2022-03-29 17:48:20|3399.52|3391.82|3401.04|3393.34|3401.11|3393.41|3399.4|3391.7|38
1648576110000|2022-03-29 17:48:30|3401.1|3393.4|3401.12|3393.42|3401.82|3394.12|3400.91|3393.21|37
1648576120000|2022-03-29 17:48:40|3401.16|3393.46|3399.86|3392.16|3401.17|3393.47|3399.54|3391.84|35
1648576130000|2022-03-29 17:48:50|3400.01|3392.31|3401.56|3393.86|3401.79|3394.09|3400.01|3392.31|36
1648576140000|2022-03-29 17:49:00|3401.19|3393.49|3400.6|3392.9|3401.38|3393.68|3400.6|3392.9|30
1648576150000|2022-03-29 17:49:10|3400.26|3392.56|3399.33|3391.63|3400.31|3392.61|3399.01|3391.31|38
1648576160000|2022-03-29 17:49:20|3399.32|3391.62|3398.95|3391.25|3399.83|3392.13|3398.95|3391.25|35
1648576170000|2022-03-29 17:49:30|3398.82|3391.12|3399.24|3391.54|3399.29|3391.59|3398.44|3390.74|36
1648576180000|2022-03-29 17:49:40|3399.18|3391.48|3400.17|3392.47|3400.17|3392.47|3399.14|3391.44|26
1648576190000|2022-03-29 17:49:50|3400.08|3392.38|3400.17|3392.47|3400.2|3392.5|3399.85|3392.15|30
1648576200000|2022-03-29 17:50:00|3400.14|3392.44|3399.91|3392.21|3400.57|3392.87|3399.89|3392.19|24
1648576210000|2022-03-29 17:50:10|3399.96|3392.26|3399.26|3391.56|3399.98|3392.28|3399.21|3391.51|30
1648576220000|2022-03-29 17:50:20|3399.28|3391.58|3399.07|3391.37|3399.38|3391.68|3398.97|3391.27|33
1648576230000|2022-03-29 17:50:30|3398.79|3391.09|3399.17|3391.47|3399.17|3391.47|3397.89|3390.19|38
1648576240000|2022-03-29 17:50:40|3399.18|3391.48|3398.89|3391.19|3399.19|3391.49|3398.82|3391.12|35
1648576250000|2022-03-29 17:50:50|3398.91|3391.21|3399.41|3391.71|3399.47|3391.77|3398.9|3391.2|27
1648576260000|2022-03-29 17:51:00|3399.95|3392.25|3402.49|3394.79|3402.67|3394.97|3399.65|3391.95|36
1648576270000|2022-03-29 17:51:10|3402.37|3394.67|3403.14|3395.44|3403.37|3395.67|3401.51|3393.81|38
1648576280000|2022-03-29 17:51:20|3403.13|3395.43|3404.49|3396.79|3404.5|3396.8|3403.13|3395.43|38
1648576290000|2022-03-29 17:51:30|3404.41|3396.71|3405.82|3398.12|3405.99|3398.29|3403.92|3396.22|35
1648576300000|2022-03-29 17:51:40|3405.89|3398.19|3405.73|3398.03|3406.91|3399.21|3405.55|3397.85|36
1648576310000|2022-03-29 17:51:50|3405.38|3397.68|3405.72|3398.02|3405.86|3398.16|3405.24|3397.54|36
1648576320000|2022-03-29 17:52:00|3405.6|3397.9|3405.86|3398.16|3405.86|3398.16|3405.38|3397.68|19
1648576330000|2022-03-29 17:52:10|3405.89|3398.19|3406.48|3398.78|3407.07|3399.37|3405.89|3398.19|24
1648576340000|2022-03-29 17:52:20|3406.49|3398.79|3406.05|3398.35|3406.59|3398.89|3405.79|3398.09|31
1648576350000|2022-03-29 17:52:30|3405.68|3397.98|3406.52|3398.82|3406.95|3399.25|3405.65|3397.95|40
1648576360000|2022-03-29 17:52:40|3406.55|3398.85|3406.7|3399|3407.09|3399.39|3406.43|3398.73|32
1648576370000|2022-03-29 17:52:50|3406.71|3399.01|3407.15|3399.45|3407.23|3399.53|3406.69|3398.99|29
1648576380000|2022-03-29 17:53:00|3407.09|3399.39|3407.14|3399.44|3407.66|3399.96|3406.82|3399.12|37
1648576390000|2022-03-29 17:53:10|3407.02|3399.32|3407.53|3399.83|3407.53|3399.83|3405.93|3398.23|33
1648576400000|2022-03-29 17:53:20|3407.6|3399.9|3407.85|3400.15|3407.88|3400.18|3407.32|3399.62|35
1648576410000|2022-03-29 17:53:30|3407.82|3400.12|3407.32|3399.62|3408.26|3400.56|3407.27|3399.57|38
1648576420000|2022-03-29 17:53:40|3407.4|3399.7|3408.19|3400.49|3408.19|3400.49|3407.14|3399.44|35
1648576430000|2022-03-29 17:53:50|3408.13|3400.43|3408.01|3400.31|3408.21|3400.51|3407.94|3400.24|31
1648576440000|2022-03-29 17:54:00|3407.87|3400.17|3407.51|3399.81|3407.96|3400.26|3407.51|3399.81|30
1648576450000|2022-03-29 17:54:10|3407.53|3399.83|3407.54|3399.84|3407.66|3399.96|3407.51|3399.81|22
1648576460000|2022-03-29 17:54:20|3407.55|3399.85|3408.26|3400.56|3408.26|3400.56|3407.51|3399.81|18
1648576470000|2022-03-29 17:54:30|3408.39|3400.69|3407.95|3400.25|3408.54|3400.84|3407.85|3400.15|24
1648576480000|2022-03-29 17:54:40|3407.96|3400.26|3408.11|3400.41|3408.22|3400.52|3407.94|3400.24|17
1648576490000|2022-03-29 17:54:50|3408.1|3400.4|3406.86|3399.16|3408.1|3400.4|3406.86|3399.16|29
1648576500000|2022-03-29 17:55:00|3406.76|3399.06|3406.13|3398.43|3407.01|3399.31|3405.78|3398.08|37
1648576510000|2022-03-29 17:55:10|3405.23|3397.53|3404.88|3397.18|3406.05|3398.35|3404.45|3396.75|33
1648576520000|2022-03-29 17:55:20|3404.99|3397.29|3406.06|3398.36|3406.14|3398.44|3404.99|3397.29|37
1648576530000|2022-03-29 17:55:30|3405.98|3398.28|3405.58|3397.88|3406.05|3398.35|3405.56|3397.86|36
1648576540000|2022-03-29 17:55:40|3405.55|3397.85|3405.83|3398.13|3405.94|3398.24|3405.55|3397.85|31
1648576550000|2022-03-29 17:55:50|3405.85|3398.15|3405.54|3397.84|3405.85|3398.15|3405.54|3397.84|25
1648576560000|2022-03-29 17:56:00|3405.61|3397.91|3405.21|3397.51|3405.61|3397.91|3405.15|3397.45|23
1648576570000|2022-03-29 17:56:10|3405.19|3397.49|3404.4|3396.7|3405.23|3397.53|3403.95|3396.25|36
1648576580000|2022-03-29 17:56:20|3404.41|3396.71|3404.24|3396.54|3404.5|3396.8|3404.22|3396.52|31
1648576590000|2022-03-29 17:56:30|3404.26|3396.56|3404.08|3396.38|3404.26|3396.56|3403.63|3395.93|29
1648576600000|2022-03-29 17:56:40|3403.59|3395.89|3403.59|3395.89|3403.63|3395.93|3403.41|3395.71|30
1648576610000|2022-03-29 17:56:50|3403.46|3395.76|3402.98|3395.28|3403.5|3395.8|3402.66|3394.96|31
1648576620000|2022-03-29 17:57:00|3402.72|3395.02|3402.87|3395.17|3402.88|3395.18|3401.8|3394.1|35
1648576630000|2022-03-29 17:57:10|3402.83|3395.13|3403.5|3395.8|3403.74|3396.04|3402.74|3395.04|35
1648576640000|2022-03-29 17:57:20|3403.56|3395.86|3403.62|3395.92|3404.2|3396.5|3403.09|3395.39|37
1648576650000|2022-03-29 17:57:30|3403.65|3395.95|3403.82|3396.12|3404.29|3396.59|3403.65|3395.95|25
1648576660000|2022-03-29 17:57:40|3403.8|3396.1|3403.91|3396.21|3404.16|3396.46|3403.65|3395.95|15
1648576670000|2022-03-29 17:57:50|3403.92|3396.22|3403.62|3395.92|3404.18|3396.48|3403.62|3395.92|28
1648576680000|2022-03-29 17:58:00|3403.61|3395.91|3402.73|3395.03|3403.64|3395.94|3402.63|3394.93|30
1648576690000|2022-03-29 17:58:10|3402.75|3395.05|3404.09|3396.39|3404.17|3396.47|3402.75|3395.05|34
1648576700000|2022-03-29 17:58:20|3404.1|3396.4|3404.14|3396.44|3404.18|3396.48|3403.72|3396.02|26
1648576710000|2022-03-29 17:58:30|3404.18|3396.48|3404.64|3396.94|3404.8|3397.1|3403.57|3395.87|31
1648576720000|2022-03-29 17:58:40|3404.87|3397.17|3404.64|3396.94|3404.99|3397.29|3404.34|3396.64|24
1648576730000|2022-03-29 17:58:50|3404.66|3396.96|3404.79|3397.09|3404.94|3397.24|3404.52|3396.82|26
1648576740000|2022-03-29 17:59:00|3404.82|3397.12|3404.8|3397.1|3404.82|3397.12|3403.81|3396.11|32
1648576750000|2022-03-29 17:59:10|3404.71|3397.01|3405.15|3397.45|3405.15|3397.45|3404.33|3396.63|28
1648576760000|2022-03-29 17:59:20|3405.11|3397.41|3405.46|3397.76|3406.06|3398.36|3404.73|3397.03|32
1648576770000|2022-03-29 17:59:30|3405.53|3397.83|3406.61|3398.91|3406.62|3398.92|3405.53|3397.83|31
1648576780000|2022-03-29 17:59:40|3406.75|3399.05|3407.19|3399.49|3407.19|3399.49|3406.64|3398.94|31
1648576790000|2022-03-29 17:59:50|3407.28|3399.58|3407.76|3400.06|3407.92|3400.22|3406.14|3398.44|38
1648576800000|2022-03-29 18:00:00|3407.78|3400.08|3405.99|3398.29|3407.78|3400.08|3405.05|3397.35|37
1648576810000|2022-03-29 18:00:10|3405.96|3398.26|3406.13|3398.43|3406.73|3399.03|3405.96|3398.26|28
1648576820000|2022-03-29 18:00:20|3405.98|3398.28|3405.24|3397.54|3405.98|3398.28|3405.2|3397.5|35
1648576830000|2022-03-29 18:00:30|3405.25|3397.55|3404.41|3396.71|3405.26|3397.56|3404.34|3396.64|26
1648576840000|2022-03-29 18:00:40|3404.33|3396.63|3405.16|3397.46|3405.27|3397.57|3404.33|3396.63|32
1648576850000|2022-03-29 18:00:50|3405.2|3397.5|3404.11|3396.41|3405.24|3397.54|3403.94|3396.24|31
1648576860000|2022-03-29 18:01:00|3404.08|3396.38|3402.87|3395.17|3404.08|3396.38|3402.17|3394.47|30
1648576870000|2022-03-29 18:01:10|3402.95|3395.25|3403.3|3395.6|3403.82|3396.12|3402.58|3394.88|25
1648576880000|2022-03-29 18:01:20|3403.15|3395.45|3405.66|3397.96|3405.66|3397.96|3403.01|3395.31|37
1648576890000|2022-03-29 18:01:30|3405.65|3397.95|3405.78|3398.08|3405.97|3398.27|3404.55|3396.85|38
1648576900000|2022-03-29 18:01:40|3405.61|3397.91|3405.91|3398.21|3407.17|3399.47|3405.61|3397.91|35
1648576910000|2022-03-29 18:01:50|3405.92|3398.22|3406.02|3398.32|3406.23|3398.53|3405.75|3398.05|34
1648576920000|2022-03-29 18:02:00|3405.93|3398.23|3406.05|3398.35|3406.39|3398.69|3405.93|3398.23|30
1648576930000|2022-03-29 18:02:10|3406.06|3398.36|3407.33|3399.63|3407.34|3399.64|3406.02|3398.32|32
1648576940000|2022-03-29 18:02:20|3407.46|3399.76|3407.42|3399.72|3407.85|3400.15|3407.18|3399.48|27
1648576950000|2022-03-29 18:02:30|3407.44|3399.74|3408.87|3401.17|3409|3401.3|3407.17|3399.47|30
1648576960000|2022-03-29 18:02:40|3408.76|3401.06|3407.2|3399.5|3408.76|3401.06|3406.91|3399.21|31
1648576970000|2022-03-29 18:02:50|3407.11|3399.41|3408.64|3400.94|3408.68|3400.98|3406.92|3399.22|28
1648576980000|2022-03-29 18:03:00|3408.57|3400.87|3408.17|3400.47|3408.77|3401.07|3408.15|3400.45|37
1648576990000|2022-03-29 18:03:10|3408.22|3400.52|3409.27|3401.57|3409.61|3401.91|3408.12|3400.42|38
1648577000000|2022-03-29 18:03:20|3409.06|3401.36|3410.89|3403.19|3410.89|3403.19|3409.03|3401.33|35
1648577010000|2022-03-29 18:03:30|3411.23|3403.53|3412.71|3405.01|3412.73|3405.03|3410.83|3403.13|35
1648577020000|2022-03-29 18:03:40|3412.58|3404.88|3413.46|3405.76|3414.32|3406.62|3411.86|3404.16|38
1648577030000|2022-03-29 18:03:50|3413.53|3405.83|3413.08|3405.38|3413.56|3405.86|3412.31|3404.61|34
1648577040000|2022-03-29 18:04:00|3412.84|3405.14|3412.21|3404.51|3413.29|3405.59|3411.89|3404.19|32
1648577050000|2022-03-29 18:04:10|3412.11|3404.41|3412.39|3404.69|3413.43|3405.73|3412.11|3404.41|29
1648577060000|2022-03-29 18:04:20|3412.36|3404.66|3413.64|3405.94|3413.66|3405.96|3412.14|3404.44|36
1648577070000|2022-03-29 18:04:30|3413.67|3405.97|3413.84|3406.14|3413.86|3406.16|3413.52|3405.82|25
1648577080000|2022-03-29 18:04:40|3413.52|3405.82|3413.91|3406.21|3414.57|3406.87|3413.52|3405.82|32
1648577090000|2022-03-29 18:04:50|3414.37|3406.67|3414.71|3407.01|3415.26|3407.56|3413.94|3406.24|39
1648577100000|2022-03-29 18:05:00|3414.66|3406.96|3414.2|3406.5|3415.01|3407.31|3414.2|3406.5|36
1648577110000|2022-03-29 18:05:10|3414.09|3406.39|3414.15|3406.45|3414.18|3406.48|3413.05|3405.35|29
1648577120000|2022-03-29 18:05:20|3414.09|3406.39|3414.7|3407|3414.74|3407.04|3414.01|3406.31|32
1648577130000|2022-03-29 18:05:30|3414.71|3407.01|3415.37|3407.67|3415.37|3407.67|3414.52|3406.82|33
1648577140000|2022-03-29 18:05:40|3415.2|3407.5|3415.36|3407.66|3415.69|3407.99|3413.98|3406.28|24
1648577150000|2022-03-29 18:05:50|3415.64|3407.94|3414.1|3406.4|3415.88|3408.18|3414.1|3406.4|34
1648577160000|2022-03-29 18:06:00|3414.11|3406.41|3412.16|3404.46|3414.31|3406.61|3412.16|3404.46|34
1648577170000|2022-03-29 18:06:10|3411.97|3404.27|3410.8|3403.1|3412.72|3405.02|3410.8|3403.1|32
1648577180000|2022-03-29 18:06:20|3410.77|3403.07|3411.48|3403.78|3411.78|3404.08|3410.31|3402.61|38
1648577190000|2022-03-29 18:06:30|3411.3|3403.6|3411.67|3403.97|3412.31|3404.61|3411.26|3403.56|37
1648577200000|2022-03-29 18:06:40|3411.26|3403.56|3412|3404.3|3412|3404.3|3411.26|3403.56|29
1648577210000|2022-03-29 18:06:50|3411.97|3404.27|3410.9|3403.2|3412.09|3404.39|3410.86|3403.16|32
1648577220000|2022-03-29 18:07:00|3410.82|3403.12|3411.34|3403.64|3412.16|3404.46|3410.38|3402.68|37
1648577230000|2022-03-29 18:07:10|3411.36|3403.66|3412.76|3405.06|3412.76|3405.06|3411.36|3403.66|30
1648577240000|2022-03-29 18:07:20|3412.3|3404.6|3413.78|3406.08|3413.79|3406.09|3412.3|3404.6|35
1648577250000|2022-03-29 18:07:30|3413.12|3405.42|3414.28|3406.58|3414.39|3406.69|3413.12|3405.42|28
1648577260000|2022-03-29 18:07:40|3414.27|3406.57|3414.96|3407.26|3415.1|3407.4|3413.95|3406.25|33
1648577270000|2022-03-29 18:07:50|3415.01|3407.31|3414.68|3406.98|3415.21|3407.51|3414.4|3406.7|23
1648577280000|2022-03-29 18:08:00|3414.74|3407.04|3414.28|3406.58|3414.74|3407.04|3414.2|3406.5|28
1648577290000|2022-03-29 18:08:10|3414.47|3406.77|3414.88|3407.18|3415.67|3407.97|3414.47|3406.77|34
1648577300000|2022-03-29 18:08:20|3414.87|3407.17|3414.98|3407.28|3415.05|3407.35|3414.86|3407.16|32
1648577310000|2022-03-29 18:08:30|3414.96|3407.26|3415.02|3407.32|3415.44|3407.74|3414.87|3407.17|26
1648577320000|2022-03-29 18:08:40|3415.08|3407.38|3415.14|3407.44|3415.27|3407.57|3415.06|3407.36|20
1648577330000|2022-03-29 18:08:50|3414.97|3407.27|3414.29|3406.59|3415.68|3407.98|3414.2|3406.5|24
1648577340000|2022-03-29 18:09:00|3414.77|3407.07|3415.64|3407.94|3415.64|3407.94|3414.47|3406.77|26
1648577350000|2022-03-29 18:09:10|3415.49|3407.79|3415.74|3408.04|3415.93|3408.23|3415.15|3407.45|35
1648577360000|2022-03-29 18:09:20|3415.42|3407.72|3415.29|3407.59|3415.97|3408.27|3415.09|3407.39|29
1648577370000|2022-03-29 18:09:30|3415.08|3407.38|3415.18|3407.48|3415.29|3407.59|3414.85|3407.15|19
1648577380000|2022-03-29 18:09:40|3415.27|3407.57|3415.55|3407.85|3415.79|3408.09|3415.27|3407.57|25
1648577390000|2022-03-29 18:09:50|3415.56|3407.86|3415.96|3408.26|3416.13|3408.43|3415.31|3407.61|35
1648577400000|2022-03-29 18:10:00|3416.01|3408.31|3416.14|3408.44|3416.18|3408.48|3415.88|3408.18|31
1648577410000|2022-03-29 18:10:10|3416.1|3408.4|3416.16|3408.46|3416.24|3408.54|3416.01|3408.31|27
1648577420000|2022-03-29 18:10:20|3416.14|3408.44|3415.76|3408.06|3416.14|3408.44|3415.54|3407.84|30
1648577430000|2022-03-29 18:10:30|3415.89|3408.19|3415.33|3407.63|3415.96|3408.26|3415.32|3407.62|21
1648577440000|2022-03-29 18:10:40|3415.31|3407.61|3415.44|3407.74|3415.44|3407.74|3415.29|3407.59|10
1648577450000|2022-03-29 18:10:50|3415.45|3407.75|3415.06|3407.36|3415.45|3407.75|3415.04|3407.34|15
1648577460000|2022-03-29 18:11:00|3415.12|3407.42|3415.24|3407.54|3415.6|3407.9|3415.1|3407.4|30
1648577470000|2022-03-29 18:11:10|3415.2|3407.5|3414.73|3407.03|3415.2|3407.5|3413.91|3406.21|35
1648577480000|2022-03-29 18:11:20|3414.79|3407.09|3413.59|3405.89|3414.8|3407.1|3413.56|3405.86|29
1648577490000|2022-03-29 18:11:30|3413.68|3405.98|3414.52|3406.82|3414.78|3407.08|3413.47|3405.77|33
1648577500000|2022-03-29 18:11:40|3414.47|3406.77|3414.82|3407.12|3415.2|3407.5|3414.47|3406.77|23
1648577510000|2022-03-29 18:11:50|3414.81|3407.11|3413.72|3406.02|3414.82|3407.12|3413.58|3405.88|29
1648577520000|2022-03-29 18:12:00|3413.71|3406.01|3413.46|3405.76|3413.71|3406.01|3413.37|3405.67|31
1648577530000|2022-03-29 18:12:10|3413.47|3405.77|3412.44|3404.74|3413.48|3405.78|3412.44|3404.74|27
1648577540000|2022-03-29 18:12:20|3412.63|3404.93|3411.63|3403.93|3412.63|3404.93|3411.1|3403.4|35
1648577550000|2022-03-29 18:12:30|3411.65|3403.95|3412.91|3405.21|3412.91|3405.21|3411.65|3403.95|31
1648577560000|2022-03-29 18:12:40|3412.9|3405.2|3413.08|3405.38|3413.51|3405.81|3412.82|3405.12|28
1648577570000|2022-03-29 18:12:50|3413.02|3405.32|3412.88|3405.18|3413.08|3405.38|3412.86|3405.16|29
1648577580000|2022-03-29 18:13:00|3412.82|3405.12|3411.96|3404.26|3412.82|3405.12|3411.5|3403.8|25
1648577590000|2022-03-29 18:13:10|3411.99|3404.29|3413.05|3405.35|3413.26|3405.56|3411.99|3404.29|31
1648577600000|2022-03-29 18:13:20|3412.42|3404.72|3413.32|3405.62|3413.58|3405.88|3412.42|3404.72|32
1648577610000|2022-03-29 18:13:30|3413.38|3405.68|3411.83|3404.13|3413.41|3405.71|3411.7|3404|33
1648577620000|2022-03-29 18:13:40|3411.71|3404.01|3412.25|3404.55|3412.38|3404.68|3411.71|3404.01|30
1648577630000|2022-03-29 18:13:50|3412.23|3404.53|3413.06|3405.36|3413.13|3405.43|3412.12|3404.42|33
1648577640000|2022-03-29 18:14:00|3413.07|3405.37|3412.97|3405.27|3413.99|3406.29|3412.83|3405.13|33
1648577650000|2022-03-29 18:14:10|3412.98|3405.28|3412.73|3405.03|3413.03|3405.33|3412.35|3404.65|37
1648577660000|2022-03-29 18:14:20|3412.44|3404.74|3412.54|3404.84|3412.74|3405.04|3412.34|3404.64|35
1648577670000|2022-03-29 18:14:30|3412.55|3404.85|3411.99|3404.29|3412.65|3404.95|3411.99|3404.29|35
1648577680000|2022-03-29 18:14:40|3411.98|3404.28|3413.07|3405.37|3413.07|3405.37|3411.96|3404.26|26
1648577690000|2022-03-29 18:14:50|3413.08|3405.38|3412.55|3404.85|3413.64|3405.94|3412.45|3404.75|18
1648577700000|2022-03-29 18:15:00|3412.45|3404.75|3412.93|3405.23|3413.09|3405.39|3412.45|3404.75|24
1648577710000|2022-03-29 18:15:10|3413.09|3405.39|3413.08|3405.38|3413.19|3405.49|3412.93|3405.23|11
1648577720000|2022-03-29 18:15:20|3412.93|3405.23|3413.41|3405.71|3413.58|3405.88|3412.93|3405.23|27
1648577730000|2022-03-29 18:15:30|3413.36|3405.66|3413.22|3405.52|3413.44|3405.74|3413.1|3405.4|30
1648577740000|2022-03-29 18:15:40|3413.21|3405.51|3413.07|3405.37|3413.23|3405.53|3412.99|3405.29|27
1648577750000|2022-03-29 18:15:50|3413.06|3405.36|3411.78|3404.08|3413.1|3405.4|3411.61|3403.91|28
1648577760000|2022-03-29 18:16:00|3411.8|3404.1|3411.28|3403.58|3411.8|3404.1|3411.15|3403.45|35
1648577770000|2022-03-29 18:16:10|3411.2|3403.5|3410.12|3402.42|3411.25|3403.55|3409.93|3402.23|28
1648577780000|2022-03-29 18:16:20|3410.11|3402.41|3410.01|3402.31|3410.22|3402.52|3409.25|3401.55|28
1648577790000|2022-03-29 18:16:30|3410.08|3402.38|3409.29|3401.59|3410.18|3402.48|3409.29|3401.59|30
1648577800000|2022-03-29 18:16:40|3409.24|3401.54|3409.97|3402.27|3410.29|3402.59|3408.84|3401.14|36
1648577810000|2022-03-29 18:16:50|3410|3402.3|3412.21|3404.51|3412.34|3404.64|3410|3402.3|34
1648577820000|2022-03-29 18:17:00|3412.14|3404.44|3411.26|3403.56|3412.48|3404.78|3411.22|3403.52|34
1648577830000|2022-03-29 18:17:10|3411.24|3403.54|3411.29|3403.59|3411.6|3403.9|3409.65|3401.95|37
1648577840000|2022-03-29 18:17:20|3411.27|3403.57|3412.06|3404.36|3412.36|3404.66|3410.92|3403.22|29
1648577850000|2022-03-29 18:17:30|3412.1|3404.4|3412.91|3405.21|3413.43|3405.73|3412.09|3404.39|30
1648577860000|2022-03-29 18:17:40|3412.88|3405.18|3413.31|3405.61|3413.33|3405.63|3412.88|3405.18|24
1648577870000|2022-03-29 18:17:50|3413.29|3405.59|3413.12|3405.42|3413.5|3405.8|3413.1|3405.4|30
1648577880000|2022-03-29 18:18:00|3413.14|3405.44|3413.8|3406.1|3414.22|3406.52|3413.02|3405.32|25
1648577890000|2022-03-29 18:18:10|3413.74|3406.04|3413.76|3406.06|3413.91|3406.21|3413.58|3405.88|20
1648577900000|2022-03-29 18:18:20|3413.75|3406.05|3412.9|3405.2|3413.85|3406.15|3412.82|3405.12|31
1648577910000|2022-03-29 18:18:30|3412.89|3405.19|3413.27|3405.57|3413.73|3406.03|3412.8|3405.1|33
1648577920000|2022-03-29 18:18:40|3413.16|3405.46|3411.72|3404.02|3413.18|3405.48|3411.57|3403.87|33
1648577930000|2022-03-29 18:18:50|3411.89|3404.19|3410.13|3402.43|3411.89|3404.19|3410.13|3402.43|33
1648577940000|2022-03-29 18:19:00|3410.68|3402.98|3411.98|3404.28|3411.98|3404.28|3410|3402.3|38
1648577950000|2022-03-29 18:19:10|3411.76|3404.06|3411.26|3403.56|3411.99|3404.29|3411.14|3403.44|28
1648577960000|2022-03-29 18:19:20|3412.37|3404.67|3411.99|3404.29|3413.22|3405.52|3411.89|3404.19|37
1648577970000|2022-03-29 18:19:30|3411.97|3404.27|3412.23|3404.53|3412.44|3404.74|3411.97|3404.27|25
1648577980000|2022-03-29 18:19:40|3412.17|3404.47|3412.19|3404.49|3412.23|3404.53|3412.1|3404.4|22
1648577990000|2022-03-29 18:19:50|3412.18|3404.48|3411.86|3404.16|3412.47|3404.77|3411.86|3404.16|22
1648578000000|2022-03-29 18:20:00|3411.85|3404.15|3411.94|3404.24|3412.04|3404.34|3411.5|3403.8|34
1648578010000|2022-03-29 18:20:10|3411.96|3404.26|3411.86|3404.16|3411.96|3404.26|3411.76|3404.06|26
1648578020000|2022-03-29 18:20:20|3411.85|3404.15|3411.68|3403.98|3411.87|3404.17|3411.55|3403.85|28
1648578030000|2022-03-29 18:20:30|3411.69|3403.99|3411.76|3404.06|3411.92|3404.22|3411.52|3403.82|32
1648578040000|2022-03-29 18:20:40|3411.74|3404.04|3411.58|3403.88|3411.96|3404.26|3411.36|3403.66|20
1648578050000|2022-03-29 18:20:50|3411.59|3403.89|3411.34|3403.64|3411.68|3403.98|3411.15|3403.45|27
1648578060000|2022-03-29 18:21:00|3411.35|3403.65|3410.65|3402.95|3411.94|3404.24|3410.02|3402.32|39
1648578070000|2022-03-29 18:21:10|3410.53|3402.83|3408.11|3400.41|3410.93|3403.23|3408.11|3400.41|39
1648578080000|2022-03-29 18:21:20|3408.02|3400.32|3408.19|3400.49|3408.48|3400.78|3407.15|3399.45|35
1648578090000|2022-03-29 18:21:30|3408.21|3400.51|3407.98|3400.28|3408.53|3400.83|3407.95|3400.25|31
1648578100000|2022-03-29 18:21:40|3408.06|3400.36|3409.34|3401.64|3409.34|3401.64|3407.9|3400.2|37
1648578110000|2022-03-29 18:21:50|3409.39|3401.69|3409.44|3401.74|3409.84|3402.14|3409.3|3401.6|32
1648578120000|2022-03-29 18:22:00|3409.38|3401.68|3409.44|3401.74|3409.61|3401.91|3408.65|3400.95|36
1648578130000|2022-03-29 18:22:10|3409.43|3401.73|3409.52|3401.82|3409.96|3402.26|3409.3|3401.6|35
1648578140000|2022-03-29 18:22:20|3409.51|3401.81|3410.27|3402.57|3410.55|3402.85|3409.22|3401.52|33
1648578150000|2022-03-29 18:22:30|3410.24|3402.54|3411.92|3404.22|3412.84|3405.14|3409.96|3402.26|38
1648578160000|2022-03-29 18:22:40|3412.16|3404.46|3412.1|3404.4|3412.21|3404.51|3411.81|3404.11|39
1648578170000|2022-03-29 18:22:50|3412.14|3404.44|3412.55|3404.85|3413|3405.3|3412.14|3404.44|34
1648578180000|2022-03-29 18:23:00|3412.51|3404.81|3412.34|3404.64|3412.51|3404.81|3411.78|3404.08|34
1648578190000|2022-03-29 18:23:10|3412.36|3404.66|3412.78|3405.08|3412.82|3405.12|3412.36|3404.66|27
1648578200000|2022-03-29 18:23:20|3412.79|3405.09|3412.92|3405.22|3412.96|3405.26|3412.62|3404.92|25
1648578210000|2022-03-29 18:23:30|3412.93|3405.23|3412.48|3404.78|3413.21|3405.51|3412.39|3404.69|36
1648578220000|2022-03-29 18:23:40|3412.47|3404.77|3411.97|3404.27|3412.5|3404.8|3411.78|3404.08|28
1648578230000|2022-03-29 18:23:50|3411.98|3404.28|3411.97|3404.27|3411.98|3404.28|3411.86|3404.16|29
1648578240000|2022-03-29 18:24:00|3411.96|3404.26|3411.88|3404.18|3411.98|3404.28|3411.79|3404.09|21
1648578250000|2022-03-29 18:24:10|3411.89|3404.19|3412.63|3404.93|3412.63|3404.93|3411.84|3404.14|5
1648578260000|2022-03-29 18:24:20|3412.44|3404.74|3412.7|3405|3412.71|3405.01|3412.29|3404.59|22
1648578270000|2022-03-29 18:24:30|3412.62|3404.92|3412.2|3404.5|3412.63|3404.93|3412.14|3404.44|24
1648578280000|2022-03-29 18:24:40|3412.49|3404.79|3413.58|3405.88|3413.62|3405.92|3412.18|3404.48|29
1648578290000|2022-03-29 18:24:50|3413.6|3405.9|3413.59|3405.89|3413.64|3405.94|3413.58|3405.88|32
1648578300000|2022-03-29 18:25:00|3413.58|3405.88|3413.63|3405.93|3413.92|3406.22|3413.57|3405.87|28
1648578310000|2022-03-29 18:25:10|3413.6|3405.9|3413.55|3405.85|3413.69|3405.99|3413.02|3405.32|34
1648578320000|2022-03-29 18:25:20|3413.63|3405.93|3413.23|3405.53|3413.65|3405.95|3413.15|3405.45|31
1648578330000|2022-03-29 18:25:30|3413.2|3405.5|3413.44|3405.74|3413.45|3405.75|3413.2|3405.5|29
1648578340000|2022-03-29 18:25:40|3413.43|3405.73|3412.92|3405.22|3413.47|3405.77|3412.75|3405.05|28
1648578350000|2022-03-29 18:25:50|3412.66|3404.96|3412.61|3404.91|3412.99|3405.29|3412.45|3404.75|30
1648578360000|2022-03-29 18:26:00|3412.57|3404.87|3412.71|3405.01|3412.71|3405.01|3412.51|3404.81|33
1648578370000|2022-03-29 18:26:10|3412.61|3404.91|3412.85|3405.15|3413.25|3405.55|3412.61|3404.91|34
1648578380000|2022-03-29 18:26:20|3412.77|3405.07|3412.9|3405.2|3413.3|3405.6|3412.76|3405.06|30
1648578390000|2022-03-29 18:26:30|3412.89|3405.19|3412.46|3404.76|3412.89|3405.19|3412.46|3404.76|33
1648578400000|2022-03-29 18:26:40|3412.42|3404.72|3410.96|3403.26|3412.49|3404.79|3410.79|3403.09|29
1648578410000|2022-03-29 18:26:50|3410.95|3403.25|3412.37|3404.67|3412.49|3404.79|3410.63|3402.93|37
1648578420000|2022-03-29 18:27:00|3412.65|3404.95|3412.87|3405.17|3413.36|3405.66|3412.65|3404.95|27
1648578430000|2022-03-29 18:27:10|3412.93|3405.23|3415.14|3407.44|3415.16|3407.46|3412.51|3404.81|27
1648578440000|2022-03-29 18:27:20|3414.89|3407.19|3414.35|3406.65|3414.94|3407.24|3413.66|3405.96|20
1648578450000|2022-03-29 18:27:30|3415.51|3407.81|3415.28|3407.58|3415.51|3407.81|3414.76|3407.06|18
1648578460000|2022-03-29 18:27:40|3415.04|3407.34|3415.85|3408.15|3415.98|3408.28|3415.04|3407.34|25
1648578470000|2022-03-29 18:27:50|3415.51|3407.81|3414.89|3407.19|3415.67|3407.97|3414.32|3406.62|36
1648578480000|2022-03-29 18:28:00|3414.72|3407.02|3415.63|3407.93|3415.9|3408.2|3413.8|3406.1|30
1648578490000|2022-03-29 18:28:10|3415.65|3407.95|3416.63|3408.93|3416.66|3408.96|3415.62|3407.92|17
1648578500000|2022-03-29 18:28:20|3417.18|3409.48|3417|3409.3|3417.18|3409.48|3416.08|3408.38|34
1648578510000|2022-03-29 18:28:30|3417.15|3409.45|3416.62|3408.92|3417.16|3409.46|3416.5|3408.8|33
1648578520000|2022-03-29 18:28:40|3416.54|3408.84|3415.63|3407.93|3417.22|3409.52|3415.6|3407.9|34
1648578530000|2022-03-29 18:28:50|3415.58|3407.88|3415.64|3407.94|3416.38|3408.68|3415.27|3407.57|39
1648578540000|2022-03-29 18:29:00|3415.77|3408.07|3416.47|3408.77|3416.68|3408.98|3415.59|3407.89|32
1648578550000|2022-03-29 18:29:10|3416.49|3408.79|3417.21|3409.51|3417.26|3409.56|3416.15|3408.45|31
1648578560000|2022-03-29 18:29:20|3416.28|3408.58|3417.26|3409.56|3417.45|3409.75|3416.28|3408.58|14
1648578570000|2022-03-29 18:29:30|3417.24|3409.54|3416.94|3409.24|3417.34|3409.64|3416.81|3409.11|24
1648578580000|2022-03-29 18:29:40|3416.92|3409.22|3417.24|3409.54|3417.26|3409.56|3416.9|3409.2|10
1648578590000|2022-03-29 18:29:50|3417.26|3409.56|3417.45|3409.75|3417.45|3409.75|3417.26|3409.56|9
1648578600000|2022-03-29 18:30:00|3417.47|3409.77|3416.87|3409.17|3417.47|3409.77|3416.29|3408.59|37
1648578610000|2022-03-29 18:30:10|3416.82|3409.12|3415.05|3407.35|3416.82|3409.12|3415.05|3407.35|33
1648578620000|2022-03-29 18:30:20|3415.08|3407.38|3414.05|3406.35|3415.48|3407.78|3414.05|3406.35|33
1648578630000|2022-03-29 18:30:30|3414.06|3406.36|3412.98|3405.28|3414.11|3406.41|3412.98|3405.28|31
1648578640000|2022-03-29 18:30:40|3412.99|3405.29|3412.87|3405.17|3414.15|3406.45|3412.64|3404.94|27
1648578650000|2022-03-29 18:30:50|3412.77|3405.07|3415.48|3407.78|3415.48|3407.78|3412.77|3405.07|34
1648578660000|2022-03-29 18:31:00|3415.49|3407.79|3413.71|3406.01|3415.49|3407.79|3413.61|3405.91|34
1648578670000|2022-03-29 18:31:10|3413.77|3406.07|3413.96|3406.26|3414.57|3406.87|3413.21|3405.51|35
1648578680000|2022-03-29 18:31:20|3413.88|3406.18|3413.68|3405.98|3414.48|3406.78|3413.09|3405.39|30
1648578690000|2022-03-29 18:31:30|3413.42|3405.72|3413.63|3405.93|3413.68|3405.98|3413.3|3405.6|24
1648578700000|2022-03-29 18:31:40|3413.81|3406.11|3413.91|3406.21|3413.91|3406.21|3413.49|3405.79|30
1648578710000|2022-03-29 18:31:50|3413.88|3406.18|3414.56|3406.86|3414.69|3406.99|3413.43|3405.73|32
1648578720000|2022-03-29 18:32:00|3414.54|3406.84|3413.53|3405.83|3414.71|3407.01|3413.34|3405.64|36
1648578730000|2022-03-29 18:32:10|3413.55|3405.85|3412.51|3404.81|3413.65|3405.95|3412.51|3404.81|34
1648578740000|2022-03-29 18:32:20|3412.55|3404.85|3412.87|3405.17|3412.97|3405.27|3412.01|3404.31|37
1648578750000|2022-03-29 18:32:30|3412.78|3405.08|3413.19|3405.49|3413.61|3405.91|3412.6|3404.9|30
1648578760000|2022-03-29 18:32:40|3413.18|3405.48|3412.21|3404.51|3413.2|3405.5|3412.21|3404.51|28
1648578770000|2022-03-29 18:32:50|3412.5|3404.8|3412.32|3404.62|3413.16|3405.46|3412.07|3404.37|32
1648578780000|2022-03-29 18:33:00|3412.27|3404.57|3410.15|3402.45|3412.27|3404.57|3410.15|3402.45|36
1648578790000|2022-03-29 18:33:10|3410.2|3402.5|3407.8|3400.1|3410.2|3402.5|3407.77|3400.07|35
1648578800000|2022-03-29 18:33:20|3407.82|3400.12|3408.68|3400.98|3408.78|3401.08|3407.04|3399.34|37
1648578810000|2022-03-29 18:33:30|3408.32|3400.62|3407.38|3399.68|3408.32|3400.62|3407.38|3399.68|38
1648578820000|2022-03-29 18:33:40|3407.5|3399.8|3406.28|3398.58|3407.63|3399.93|3406.21|3398.51|35
1648578830000|2022-03-29 18:33:50|3406.27|3398.57|3406.86|3399.16|3407.14|3399.44|3405.75|3398.05|37
1648578840000|2022-03-29 18:34:00|3406.96|3399.26|3407.28|3399.58|3407.3|3399.6|3406|3398.3|34
1648578850000|2022-03-29 18:34:10|3407.35|3399.65|3404.92|3397.22|3407.88|3400.18|3404.92|3397.22|35
1648578860000|2022-03-29 18:34:20|3404.93|3397.23|3403.92|3396.22|3405.24|3397.54|3403.81|3396.11|39
1648578870000|2022-03-29 18:34:30|3403.98|3396.28|3404.79|3397.09|3405|3397.3|3403.98|3396.28|34
1648578880000|2022-03-29 18:34:40|3404.93|3397.23|3404.38|3396.68|3405.34|3397.64|3403.81|3396.11|35
1648578890000|2022-03-29 18:34:50|3404.39|3396.69|3405.62|3397.92|3405.88|3398.18|3403.88|3396.18|36
1648578900000|2022-03-29 18:35:00|3405.65|3397.95|3407.35|3399.65|3407.35|3399.65|3405.52|3397.82|34
1648578910000|2022-03-29 18:35:10|3407.44|3399.74|3407.28|3399.58|3407.61|3399.91|3406.28|3398.58|32
1648578920000|2022-03-29 18:35:20|3406.99|3399.29|3407.96|3400.26|3408.55|3400.85|3406.98|3399.28|30
1648578930000|2022-03-29 18:35:30|3408.51|3400.81|3407.5|3399.8|3409.56|3401.86|3407.07|3399.37|34
1648578940000|2022-03-29 18:35:40|3407.72|3400.02|3408.78|3401.08|3408.9|3401.2|3407.1|3399.4|35
1648578950000|2022-03-29 18:35:50|3408.15|3400.45|3407.27|3399.57|3408.92|3401.22|3406.98|3399.28|31
1648578960000|2022-03-29 18:36:00|3406.66|3398.96|3408.32|3400.62|3408.32|3400.62|3406.55|3398.85|30
1648578970000|2022-03-29 18:36:10|3408.33|3400.63|3408.78|3401.08|3408.89|3401.19|3408.33|3400.63|16
1648578980000|2022-03-29 18:36:20|3408.87|3401.17|3409.8|3402.1|3409.81|3402.11|3408.39|3400.69|40
1648578990000|2022-03-29 18:36:30|3409.76|3402.06|3410.08|3402.38|3410.88|3403.18|3409.6|3401.9|29
1648579000000|2022-03-29 18:36:40|3410.66|3402.96|3410.18|3402.48|3410.66|3402.96|3409.65|3401.95|32
1648579010000|2022-03-29 18:36:50|3410.3|3402.6|3410.37|3402.67|3410.79|3403.09|3409.99|3402.29|29
1648579020000|2022-03-29 18:37:00|3410.69|3402.99|3411.68|3403.98|3411.86|3404.16|3410.64|3402.94|30
1648579030000|2022-03-29 18:37:10|3411.53|3403.83|3411.68|3403.98|3411.7|3404|3411.5|3403.8|25
1648579040000|2022-03-29 18:37:20|3411.67|3403.97|3410.69|3402.99|3411.67|3403.97|3410.35|3402.65|30
1648579050000|2022-03-29 18:37:30|3411.18|3403.48|3411.55|3403.85|3411.58|3403.88|3411.16|3403.46|29
1648579060000|2022-03-29 18:37:40|3411.21|3403.51|3412.36|3404.66|3412.38|3404.68|3411.21|3403.51|15
1648579070000|2022-03-29 18:37:50|3412.16|3404.46|3411.41|3403.71|3412.52|3404.82|3411.28|3403.58|26
1648579080000|2022-03-29 18:38:00|3411.42|3403.72|3410.72|3403.02|3411.43|3403.73|3410.2|3402.5|26
1648579090000|2022-03-29 18:38:10|3411.24|3403.54|3409.62|3401.92|3411.24|3403.54|3409.62|3401.92|28
1648579100000|2022-03-29 18:38:20|3409.55|3401.85|3409.51|3401.81|3409.62|3401.92|3409.1|3401.4|26
1648579110000|2022-03-29 18:38:30|3409.5|3401.8|3408.14|3400.44|3409.61|3401.91|3408.12|3400.42|36
1648579120000|2022-03-29 18:38:40|3408.06|3400.36|3410.01|3402.31|3410.06|3402.36|3408.06|3400.36|32
1648579130000|2022-03-29 18:38:50|3409.8|3402.1|3409.31|3401.61|3409.8|3402.1|3409.03|3401.33|34
1648579140000|2022-03-29 18:39:00|3409.33|3401.63|3408.85|3401.15|3409.33|3401.63|3408.85|3401.15|32
1648579150000|2022-03-29 18:39:10|3408.82|3401.12|3408.3|3400.6|3408.89|3401.19|3408.19|3400.49|38
1648579160000|2022-03-29 18:39:20|3408.33|3400.63|3408.77|3401.07|3408.9|3401.2|3408.06|3400.36|25
1648579170000|2022-03-29 18:39:30|3408.76|3401.06|3408.73|3401.03|3408.81|3401.11|3408.55|3400.85|27
1648579180000|2022-03-29 18:39:40|3408.76|3401.06|3408.31|3400.61|3408.93|3401.23|3408.31|3400.61|22
1648579190000|2022-03-29 18:39:50|3408.28|3400.58|3407.69|3399.99|3408.28|3400.58|3407.68|3399.98|21
1648579200000|2022-03-29 18:40:00|3407.74|3400.04|3408.51|3400.81|3408.64|3400.94|3407.59|3399.89|33
1648579210000|2022-03-29 18:40:10|3408.52|3400.82|3408.34|3400.64|3408.58|3400.88|3408.26|3400.56|29
1648579220000|2022-03-29 18:40:20|3408.37|3400.67|3407.32|3399.62|3409.11|3401.41|3407.32|3399.62|39
1648579230000|2022-03-29 18:40:30|3407.27|3399.57|3408.24|3400.54|3408.24|3400.54|3407.12|3399.42|33
1648579240000|2022-03-29 18:40:40|3408.08|3400.38|3408.69|3400.99|3408.81|3401.11|3407.94|3400.24|33
1648579250000|2022-03-29 18:40:50|3408.85|3401.15|3407.87|3400.17|3409.07|3401.37|3407.87|3400.17|32
1648579260000|2022-03-29 18:41:00|3407.86|3400.16|3405.84|3398.14|3407.89|3400.19|3405.81|3398.11|35
1648579270000|2022-03-29 18:41:10|3405.76|3398.06|3405.19|3397.49|3405.93|3398.23|3405.19|3397.49|34
1648579280000|2022-03-29 18:41:20|3405.16|3397.46|3404.34|3396.64|3405.34|3397.64|3404.2|3396.5|37
1648579290000|2022-03-29 18:41:30|3404.32|3396.62|3405.19|3397.49|3405.23|3397.53|3404.32|3396.62|32
1648579300000|2022-03-29 18:41:40|3405.18|3397.48|3404.12|3396.42|3405.81|3398.11|3404.12|3396.42|28
1648579310000|2022-03-29 18:41:50|3404.05|3396.35|3403.97|3396.27|3404.06|3396.36|3403.83|3396.13|33
1648579320000|2022-03-29 18:42:00|3403.81|3396.11|3402.28|3394.58|3403.81|3396.11|3402.28|3394.58|23
1648579330000|2022-03-29 18:42:10|3402.13|3394.43|3403.11|3395.41|3403.46|3395.76|3401.67|3393.97|39
1648579340000|2022-03-29 18:42:20|3403|3395.3|3403.48|3395.78|3404.03|3396.33|3402.67|3394.97|36
1648579350000|2022-03-29 18:42:30|3403.5|3395.8|3403.8|3396.1|3404.64|3396.94|3403|3395.3|39
1648579360000|2022-03-29 18:42:40|3403.85|3396.15|3403.79|3396.09|3404.28|3396.58|3403.76|3396.06|34
1648579370000|2022-03-29 18:42:50|3403.8|3396.1|3404.97|3397.27|3405.11|3397.41|3403.61|3395.91|32
1648579380000|2022-03-29 18:43:00|3404.99|3397.29|3406.44|3398.74|3406.44|3398.74|3404.98|3397.28|32
1648579390000|2022-03-29 18:43:10|3406.18|3398.48|3412.54|3404.84|3412.54|3404.84|3406.18|3398.48|38
1648579400000|2022-03-29 18:43:20|3412.19|3404.49|3413.03|3405.33|3413.56|3405.86|3412.19|3404.49|33
1648579410000|2022-03-29 18:43:30|3413.07|3405.37|3413.2|3405.5|3413.3|3405.6|3412.23|3404.53|34
1648579420000|2022-03-29 18:43:40|3413.21|3405.51|3413.38|3405.68|3413.53|3405.83|3413.02|3405.32|26
1648579430000|2022-03-29 18:43:50|3413.05|3405.35|3413.19|3405.49|3413.21|3405.51|3412.49|3404.79|31
1648579440000|2022-03-29 18:44:00|3413.2|3405.5|3413|3405.3|3413.42|3405.72|3412.63|3404.93|26
1648579450000|2022-03-29 18:44:10|3412.83|3405.13|3412.59|3404.89|3412.83|3405.13|3412.52|3404.82|30
1648579460000|2022-03-29 18:44:20|3412.66|3404.96|3412.87|3405.17|3413.11|3405.41|3412.59|3404.89|31
1648579470000|2022-03-29 18:44:30|3412.88|3405.18|3411.85|3404.15|3412.91|3405.21|3411.85|3404.15|32
1648579480000|2022-03-29 18:44:40|3411.93|3404.23|3412.22|3404.52|3412.47|3404.77|3411.08|3403.38|30
1648579490000|2022-03-29 18:44:50|3412.23|3404.53|3411.83|3404.13|3412.42|3404.72|3411.8|3404.1|20
1648579500000|2022-03-29 18:45:00|3411.82|3404.12|3411.64|3403.94|3412.14|3404.44|3411.52|3403.82|31
1648579510000|2022-03-29 18:45:10|3411.63|3403.93|3410.91|3403.21|3411.78|3404.08|3410.05|3402.35|32
1648579520000|2022-03-29 18:45:20|3410.94|3403.24|3411.74|3404.04|3411.97|3404.27|3410.79|3403.09|34
1648579530000|2022-03-29 18:45:30|3411.61|3403.91|3412.96|3405.26|3412.97|3405.27|3411.47|3403.77|34
1648579540000|2022-03-29 18:45:40|3412.93|3405.23|3412.77|3405.07|3413.37|3405.67|3412.71|3405.01|32
1648579550000|2022-03-29 18:45:50|3412.76|3405.06|3413.49|3405.79|3413.5|3405.8|3412.65|3404.95|27
1648579560000|2022-03-29 18:46:00|3413.46|3405.76|3413.03|3405.33|3413.56|3405.86|3412.92|3405.22|21
1648579570000|2022-03-29 18:46:10|3413.06|3405.36|3413.41|3405.71|3413.43|3405.73|3413.06|3405.36|12
1648579580000|2022-03-29 18:46:20|3413.28|3405.58|3413.77|3406.07|3413.87|3406.17|3413.22|3405.52|21
1648579590000|2022-03-29 18:46:30|3413.76|3406.06|3414.34|3406.64|3414.59|3406.89|3413.59|3405.89|18
1648579600000|2022-03-29 18:46:40|3414.59|3406.89|3415.35|3407.65|3415.35|3407.65|3414.21|3406.51|16
1648579610000|2022-03-29 18:46:50|3415.19|3407.49|3414.05|3406.35|3415.63|3407.93|3413.91|3406.21|33
1648579620000|2022-03-29 18:47:00|3413.96|3406.26|3414.3|3406.6|3414.32|3406.62|3413.76|3406.06|28
1648579630000|2022-03-29 18:47:10|3414.33|3406.63|3415.35|3407.65|3415.48|3407.78|3414.33|3406.63|27
1648579640000|2022-03-29 18:47:20|3415.28|3407.58|3415.01|3407.31|3415.85|3408.15|3414.85|3407.15|30
1648579650000|2022-03-29 18:47:30|3414.99|3407.29|3416.36|3408.66|3416.78|3409.08|3414.63|3406.93|36
1648579660000|2022-03-29 18:47:40|3416.34|3408.64|3416.62|3408.92|3416.76|3409.06|3416.17|3408.47|16
1648579670000|2022-03-29 18:47:50|3416.45|3408.75|3416.92|3409.22|3416.92|3409.22|3416.45|3408.75|20
1648579680000|2022-03-29 18:48:00|3416.8|3409.1|3416.94|3409.24|3417.66|3409.96|3415.7|3408|35
1648579690000|2022-03-29 18:48:10|3416.98|3409.28|3416.83|3409.13|3417.02|3409.32|3416.59|3408.89|31
1648579700000|2022-03-29 18:48:20|3416.72|3409.02|3415.29|3407.59|3416.72|3409.02|3415.1|3407.4|33
1648579710000|2022-03-29 18:48:30|3415.39|3407.69|3416.51|3408.81|3416.8|3409.1|3415.22|3407.52|39
1648579720000|2022-03-29 18:48:40|3416.6|3408.9|3416.98|3409.28|3417.56|3409.86|3416.6|3408.9|27
1648579730000|2022-03-29 18:48:50|3416.99|3409.29|3417.04|3409.34|3417.25|3409.55|3416.93|3409.23|20
1648579740000|2022-03-29 18:49:00|3417.03|3409.33|3417|3409.3|3417.64|3409.94|3416.75|3409.05|21
1648579750000|2022-03-29 18:49:10|3416.99|3409.29|3416.56|3408.86|3417.42|3409.72|3416.45|3408.75|32
1648579760000|2022-03-29 18:49:20|3416.5|3408.8|3415.85|3408.15|3416.5|3408.8|3415.77|3408.07|31
1648579770000|2022-03-29 18:49:30|3415.78|3408.08|3415.29|3407.59|3415.97|3408.27|3415.01|3407.31|36
1648579780000|2022-03-29 18:49:40|3415.28|3407.58|3414.67|3406.97|3415.76|3408.06|3414.63|3406.93|29
1648579790000|2022-03-29 18:49:50|3414.58|3406.88|3413.28|3405.58|3414.67|3406.97|3413.24|3405.54|29
1648579800000|2022-03-29 18:50:00|3413.21|3405.51|3412.98|3405.28|3413.67|3405.97|3412.53|3404.83|31
1648579810000|2022-03-29 18:50:10|3412.81|3405.11|3414.01|3406.31|3414.03|3406.33|3412.54|3404.84|33
1648579820000|2022-03-29 18:50:20|3414.03|3406.33|3413.75|3406.05|3414.06|3406.36|3413.57|3405.87|28
1648579830000|2022-03-29 18:50:30|3413.68|3405.98|3413.83|3406.13|3413.87|3406.17|3413.59|3405.89|32
1648579840000|2022-03-29 18:50:40|3413.88|3406.18|3413.28|3405.58|3413.88|3406.18|3413.08|3405.38|23
1648579850000|2022-03-29 18:50:50|3413.1|3405.4|3414.87|3407.17|3414.9|3407.2|3413.1|3405.4|30
1648579860000|2022-03-29 18:51:00|3414.69|3406.99|3414.52|3406.82|3416.13|3408.43|3414.36|3406.66|35
1648579870000|2022-03-29 18:51:10|3414.56|3406.86|3414.14|3406.44|3414.79|3407.09|3413.98|3406.28|32
1648579880000|2022-03-29 18:51:20|3414.17|3406.47|3415.01|3407.31|3415.09|3407.39|3413.92|3406.22|30
1648579890000|2022-03-29 18:51:30|3415.02|3407.32|3417.25|3409.55|3417.52|3409.82|3414.91|3407.21|32
1648579900000|2022-03-29 18:51:40|3417.02|3409.32|3418.12|3410.42|3418.12|3410.42|3416.94|3409.24|27
1648579910000|2022-03-29 18:51:50|3418.13|3410.43|3418.92|3411.22|3418.93|3411.23|3417.35|3409.65|32
1648579920000|2022-03-29 18:52:00|3418.84|3411.14|3417.34|3409.64|3418.84|3411.14|3417.26|3409.56|29
1648579930000|2022-03-29 18:52:10|3417.74|3410.04|3419.11|3411.41|3419.15|3411.45|3417.34|3409.64|24
1648579940000|2022-03-29 18:52:20|3418.91|3411.21|3418.67|3410.97|3419.27|3411.57|3418.65|3410.95|26
1648579950000|2022-03-29 18:52:30|3418.66|3410.96|3419.21|3411.51|3420.44|3412.74|3418.4|3410.7|36
1648579960000|2022-03-29 18:52:40|3419.31|3411.61|3419.81|3412.11|3420.14|3412.44|3418.38|3410.68|31
1648579970000|2022-03-29 18:52:50|3419.8|3412.1|3418.84|3411.14|3419.82|3412.12|3418.41|3410.71|29
1648579980000|2022-03-29 18:53:00|3418.96|3411.26|3419.72|3412.02|3419.72|3412.02|3418.25|3410.55|29
1648579990000|2022-03-29 18:53:10|3419.64|3411.94|3418.46|3410.76|3420.26|3412.56|3418.35|3410.65|37
1648580000000|2022-03-29 18:53:20|3418.45|3410.75|3419.48|3411.78|3420.37|3412.67|3418.44|3410.74|26
1648580010000|2022-03-29 18:53:30|3420.36|3412.66|3419.46|3411.76|3420.48|3412.78|3418.57|3410.87|24
1648580020000|2022-03-29 18:53:40|3419.66|3411.96|3419.59|3411.89|3420.25|3412.55|3418.47|3410.77|32
1648580030000|2022-03-29 18:53:50|3420.32|3412.62|3419.27|3411.57|3420.32|3412.62|3418.52|3410.82|22
1648580040000|2022-03-29 18:54:00|3419.31|3411.61|3419.64|3411.94|3419.69|3411.99|3419.31|3411.61|24
1648580050000|2022-03-29 18:54:10|3419.71|3412.01|3419.7|3412|3419.83|3412.13|3419.25|3411.55|26
1648580060000|2022-03-29 18:54:20|3419.67|3411.97|3420.15|3412.45|3420.16|3412.46|3419.55|3411.85|30
1648580070000|2022-03-29 18:54:30|3420.14|3412.44|3420.06|3412.36|3420.31|3412.61|3420.06|3412.36|33
1648580080000|2022-03-29 18:54:40|3420.12|3412.42|3419.7|3412|3420.31|3412.61|3418.9|3411.2|34
1648580090000|2022-03-29 18:54:50|3419.64|3411.94|3419.64|3411.94|3419.81|3412.11|3419.63|3411.93|18
1648580100000|2022-03-29 18:55:00|3419.81|3412.11|3420.2|3412.5|3420.64|3412.94|3419.61|3411.91|33
1648580110000|2022-03-29 18:55:10|3420.22|3412.52|3418.99|3411.29|3420.26|3412.56|3418.94|3411.24|28
1648580120000|2022-03-29 18:55:20|3418.98|3411.28|3419.11|3411.41|3419.15|3411.45|3418.71|3411.01|29
1648580130000|2022-03-29 18:55:30|3419.13|3411.43|3419.05|3411.35|3419.13|3411.43|3418.9|3411.2|15
1648580140000|2022-03-29 18:55:40|3419.04|3411.34|3419.06|3411.36|3419.11|3411.41|3419.04|3411.34|18
1648580150000|2022-03-29 18:55:50|3419.1|3411.4|3419.11|3411.41|3419.12|3411.42|3419.08|3411.38|7
1648580160000|2022-03-29 18:56:00|3419.07|3411.37|3418.68|3410.98|3419.14|3411.44|3418.67|3410.97|20
1648580170000|2022-03-29 18:56:10|3418.55|3410.85|3418.68|3410.98|3419.02|3411.32|3418.55|3410.85|22
1648580180000|2022-03-29 18:56:20|3418.67|3410.97|3418.73|3411.03|3419.37|3411.67|3418.64|3410.94|21
1648580190000|2022-03-29 18:56:30|3418.72|3411.02|3418.59|3410.89|3418.74|3411.04|3418.59|3410.89|14
1648580200000|2022-03-29 18:56:40|3418.6|3410.9|3418.55|3410.85|3418.6|3410.9|3418.55|3410.85|3
1648580210000|2022-03-29 18:56:50|3418.47|3410.77|3419.49|3411.79|3419.51|3411.81|3418.43|3410.73|21
1648580220000|2022-03-29 18:57:00|3419.52|3411.82|3418.65|3410.95|3419.52|3411.82|3418.64|3410.94|26
1648580230000|2022-03-29 18:57:10|3418.68|3410.98|3418.69|3410.99|3418.7|3411|3418.65|3410.95|12
1648580240000|2022-03-29 18:57:20|3418.7|3411|3418.61|3410.91|3418.7|3411|3418.6|3410.9|18
1648580250000|2022-03-29 18:57:30|3418.58|3410.88|3418.96|3411.26|3419.08|3411.38|3418.29|3410.59|23
1648580260000|2022-03-29 18:57:40|3419.21|3411.51|3418.84|3411.14|3419.28|3411.58|3418.74|3411.04|16
1648580270000|2022-03-29 18:57:50|3418.8|3411.1|3418.57|3410.87|3418.85|3411.15|3418.29|3410.59|20
1648580280000|2022-03-29 18:58:00|3418.55|3410.85|3418.51|3410.81|3418.57|3410.87|3418.41|3410.71|25
1648580290000|2022-03-29 18:58:10|3418.55|3410.85|3418.49|3410.79|3418.75|3411.05|3418.49|3410.79|9
1648580300000|2022-03-29 18:58:20|3418.53|3410.83|3419.22|3411.52|3419.26|3411.56|3418.3|3410.6|15
1648580310000|2022-03-29 18:58:30|3419.21|3411.51|3418.65|3410.95|3419.21|3411.51|3418.64|3410.94|17
1648580320000|2022-03-29 18:58:40|3418.6|3410.9|3418.75|3411.05|3418.88|3411.18|3418.51|3410.81|29
1648580330000|2022-03-29 18:58:50|3418.74|3411.04|3418.83|3411.13|3418.97|3411.27|3418.73|3411.03|25
1648580340000|2022-03-29 18:59:00|3418.81|3411.11|3419.51|3411.81|3419.53|3411.83|3418.81|3411.11|22
1648580350000|2022-03-29 18:59:10|3419.53|3411.83|3419.32|3411.62|3419.61|3411.91|3419.01|3411.31|31
1648580360000|2022-03-29 18:59:20|3419.34|3411.64|3419.34|3411.64|3419.43|3411.73|3419.31|3411.61|15
1648580370000|2022-03-29 18:59:30|3419.32|3411.62|3418.78|3411.08|3419.46|3411.76|3418.72|3411.02|23
1648580380000|2022-03-29 18:59:40|3418.77|3411.07|3418.79|3411.09|3418.81|3411.11|3418.64|3410.94|30
1648580390000|2022-03-29 18:59:50|3418.82|3411.12|3419.63|3411.93|3419.77|3412.07|3418.82|3411.12|32
1648580400000|2022-03-29 19:00:00|3419.61|3411.91|3419.27|3411.57|3419.96|3412.26|3418.93|3411.23|31
1648580410000|2022-03-29 19:00:10|3418.93|3411.23|3418.66|3410.96|3419.14|3411.44|3418.63|3410.93|26
1648580420000|2022-03-29 19:00:20|3418.64|3410.94|3418.62|3410.92|3418.68|3410.98|3418.54|3410.84|11
1648580430000|2022-03-29 19:00:30|3418.55|3410.85|3417.95|3410.25|3418.9|3411.2|3417.94|3410.24|15
1648580440000|2022-03-29 19:00:40|3418|3410.3|3417.72|3410.02|3418|3410.3|3417.44|3409.74|34
1648580450000|2022-03-29 19:00:50|3417.8|3410.1|3420.65|3412.95|3421.2|3413.5|3417.71|3410.01|32
1648580460000|2022-03-29 19:01:00|3420.64|3412.94|3418.77|3411.07|3420.64|3412.94|3418.77|3411.07|33
1648580470000|2022-03-29 19:01:10|3418.86|3411.16|3419.33|3411.63|3419.57|3411.87|3418.72|3411.02|30
1648580480000|2022-03-29 19:01:20|3419.43|3411.73|3420.91|3413.21|3421.03|3413.33|3419.4|3411.7|34
1648580490000|2022-03-29 19:01:30|3420.66|3412.96|3421.09|3413.39|3421.09|3413.39|3420.35|3412.65|32
1648580500000|2022-03-29 19:01:40|3420.1|3412.4|3419.8|3412.1|3421.09|3413.39|3419.24|3411.54|36
1648580510000|2022-03-29 19:01:50|3419.76|3412.06|3420.46|3412.76|3420.76|3413.06|3419.75|3412.05|30
1648580520000|2022-03-29 19:02:00|3420.76|3413.06|3421.46|3413.76|3421.5|3413.8|3420.46|3412.76|21
1648580530000|2022-03-29 19:02:10|3421.41|3413.71|3421.62|3413.92|3421.84|3414.14|3421.37|3413.67|31
1648580540000|2022-03-29 19:02:20|3421.63|3413.93|3421.21|3413.51|3421.66|3413.96|3421.03|3413.33|32
1648580550000|2022-03-29 19:02:30|3421.19|3413.49|3422.02|3414.32|3422.07|3414.37|3421.09|3413.39|32
1648580560000|2022-03-29 19:02:40|3421.87|3414.17|3422.47|3414.77|3422.51|3414.81|3421.78|3414.08|37
1648580570000|2022-03-29 19:02:50|3422.18|3414.48|3422.04|3414.34|3422.49|3414.79|3421.96|3414.26|33
1648580580000|2022-03-29 19:03:00|3422.03|3414.33|3422.06|3414.36|3422.16|3414.46|3421.87|3414.17|30
1648580590000|2022-03-29 19:03:10|3421.16|3413.46|3422.5|3414.8|3422.62|3414.92|3421.16|3413.46|30
1648580600000|2022-03-29 19:03:20|3422.49|3414.79|3422.2|3414.5|3422.69|3414.99|3422.16|3414.46|22
1648580610000|2022-03-29 19:03:30|3422.59|3414.89|3422.17|3414.47|3422.59|3414.89|3421.15|3413.45|32
1648580620000|2022-03-29 19:03:40|3422.13|3414.43|3421.37|3413.67|3422.29|3414.59|3421.36|3413.66|25
1648580630000|2022-03-29 19:03:50|3421.74|3414.04|3421.77|3414.07|3422.27|3414.57|3421.37|3413.67|9
1648580640000|2022-03-29 19:04:00|3421.75|3414.05|3421.77|3414.07|3422.16|3414.46|3421.65|3413.95|10
1648580650000|2022-03-29 19:04:10|3421.99|3414.29|3422.95|3415.25|3423.88|3416.18|3421.77|3414.07|29
1648580660000|2022-03-29 19:04:20|3422.69|3414.99|3422.95|3415.25|3423.09|3415.39|3422.69|3414.99|34
1648580670000|2022-03-29 19:04:30|3422.8|3415.1|3423.2|3415.5|3423.49|3415.79|3422.8|3415.1|36
1648580680000|2022-03-29 19:04:40|3423.11|3415.41|3422.79|3415.09|3423.25|3415.55|3422.76|3415.06|20
1648580690000|2022-03-29 19:04:50|3423.14|3415.44|3424.08|3416.38|3424.48|3416.78|3422.79|3415.09|32
1648580700000|2022-03-29 19:05:00|3424.07|3416.37|3424.24|3416.54|3424.26|3416.56|3423.44|3415.74|38
1648580710000|2022-03-29 19:05:10|3424.2|3416.5|3424.66|3416.96|3424.72|3417.02|3423.95|3416.25|28
1648580720000|2022-03-29 19:05:20|3424.81|3417.11|3424.85|3417.15|3425.47|3417.77|3424.27|3416.57|32
1648580730000|2022-03-29 19:05:30|3424.86|3417.16|3425.57|3417.87|3425.8|3418.1|3424.77|3417.07|24
1648580740000|2022-03-29 19:05:40|3425.7|3418|3425.33|3417.63|3425.99|3418.29|3425.19|3417.49|18
1648580750000|2022-03-29 19:05:50|3425.48|3417.78|3426.05|3418.35|3426.23|3418.53|3425.32|3417.62|35
1648580760000|2022-03-29 19:06:00|3426.09|3418.39|3426.09|3418.39|3426.13|3418.43|3426.04|3418.34|25
1648580770000|2022-03-29 19:06:10|3426.1|3418.4|3426.33|3418.63|3426.38|3418.68|3425.8|3418.1|25
1648580780000|2022-03-29 19:06:20|3425.92|3418.22|3426.64|3418.94|3426.7|3419|3425.92|3418.22|29
1648580790000|2022-03-29 19:06:30|3426.78|3419.08|3426.44|3418.74|3426.98|3419.28|3426.33|3418.63|31
1648580800000|2022-03-29 19:06:40|3426.45|3418.75|3426.83|3419.13|3426.88|3419.18|3426.33|3418.63|25
1648580810000|2022-03-29 19:06:50|3426.8|3419.1|3426.37|3418.67|3426.87|3419.17|3426.26|3418.56|34
1648580820000|2022-03-29 19:07:00|3426.35|3418.65|3426.04|3418.34|3426.86|3419.16|3426.03|3418.33|32
1648580830000|2022-03-29 19:07:10|3426.05|3418.35|3426.81|3419.11|3426.87|3419.17|3426.05|3418.35|33
1648580840000|2022-03-29 19:07:20|3426.89|3419.19|3426.6|3418.9|3426.89|3419.19|3426.3|3418.6|30
1648580850000|2022-03-29 19:07:30|3426.64|3418.94|3426.58|3418.88|3426.64|3418.94|3426.32|3418.62|28
1648580860000|2022-03-29 19:07:40|3426.57|3418.87|3426.34|3418.64|3426.62|3418.92|3426.34|3418.64|22
1648580870000|2022-03-29 19:07:50|3426.28|3418.58|3426.37|3418.67|3426.61|3418.91|3426.24|3418.54|25
1648580880000|2022-03-29 19:08:00|3426.38|3418.68|3426.31|3418.61|3426.54|3418.84|3426.26|3418.56|25
1648580890000|2022-03-29 19:08:10|3426.32|3418.62|3425.97|3418.27|3426.43|3418.73|3425.58|3417.88|34
1648580900000|2022-03-29 19:08:20|3425.82|3418.12|3425.97|3418.27|3425.97|3418.27|3425.79|3418.09|23
1648580910000|2022-03-29 19:08:30|3426.04|3418.34|3426.87|3419.17|3427.28|3419.58|3425.97|3418.27|34
1648580920000|2022-03-29 19:08:40|3427.28|3419.58|3426.89|3419.19|3427.77|3420.07|3426.65|3418.95|37
1648580930000|2022-03-29 19:08:50|3426.86|3419.16|3427.73|3420.03|3427.73|3420.03|3426.86|3419.16|32
1648580940000|2022-03-29 19:09:00|3427.65|3419.95|3427.21|3419.51|3427.95|3420.25|3427.06|3419.36|23
1648580950000|2022-03-29 19:09:10|3427.08|3419.38|3427.89|3420.19|3427.89|3420.19|3427.06|3419.36|20
1648580960000|2022-03-29 19:09:20|3427.47|3419.77|3427.69|3419.99|3427.71|3420.01|3427.47|3419.77|17
1648580970000|2022-03-29 19:09:30|3427.7|3420|3427.96|3420.26|3428|3420.3|3427.7|3420|23
1648580980000|2022-03-29 19:09:40|3427.97|3420.27|3428.43|3420.73|3428.68|3420.98|3427.47|3419.77|26
1648580990000|2022-03-29 19:09:50|3428.44|3420.74|3434.23|3426.53|3434.56|3426.86|3428.44|3420.74|38
1648581000000|2022-03-29 19:10:00|3434.28|3426.58|3432.96|3425.26|3435.16|3427.46|3432.96|3425.26|39
1648581010000|2022-03-29 19:10:10|3432.85|3425.15|3432.83|3425.13|3433.06|3425.36|3431.92|3424.22|35
1648581020000|2022-03-29 19:10:20|3432.6|3424.9|3432.68|3424.98|3432.91|3425.21|3432.43|3424.73|35
1648581030000|2022-03-29 19:10:30|3432.69|3424.99|3433.29|3425.59|3433.33|3425.63|3432.59|3424.89|22
1648581040000|2022-03-29 19:10:40|3433.28|3425.58|3433.29|3425.59|3434.16|3426.46|3432.81|3425.11|34
1648581050000|2022-03-29 19:10:50|3433.26|3425.56|3432.79|3425.09|3433.26|3425.56|3432.49|3424.79|32
1648581060000|2022-03-29 19:11:00|3432.81|3425.11|3432.17|3424.47|3433.95|3426.25|3432.17|3424.47|38
1648581070000|2022-03-29 19:11:10|3432.15|3424.45|3430.33|3422.63|3432.15|3424.45|3430.1|3422.4|39
1648581080000|2022-03-29 19:11:20|3430.31|3422.61|3430.43|3422.73|3430.65|3422.95|3429.86|3422.16|39
1648581090000|2022-03-29 19:11:30|3430.41|3422.71|3430.44|3422.74|3430.8|3423.1|3430.41|3422.71|30
1648581100000|2022-03-29 19:11:40|3430.51|3422.81|3432.12|3424.42|3432.12|3424.42|3430.37|3422.67|36
1648581110000|2022-03-29 19:11:50|3431.87|3424.17|3432.2|3424.5|3433.01|3425.31|3431.86|3424.16|33
1648581120000|2022-03-29 19:12:00|3432.29|3424.59|3431.72|3424.02|3433.24|3425.54|3431.72|3424.02|33
1648581130000|2022-03-29 19:12:10|3431.77|3424.07|3431.61|3423.91|3432.06|3424.36|3431.35|3423.65|30
1648581140000|2022-03-29 19:12:20|3431.65|3423.95|3433.65|3425.95|3434.19|3426.49|3431.65|3423.95|35
1648581150000|2022-03-29 19:12:30|3433.68|3425.98|3434.85|3427.15|3435.5|3427.8|3433.62|3425.92|23
1648581160000|2022-03-29 19:12:40|3434.95|3427.25|3435.11|3427.41|3435.25|3427.55|3434.78|3427.08|30
1648581170000|2022-03-29 19:12:50|3435.12|3427.42|3435.99|3428.29|3436.32|3428.62|3435.12|3427.42|35
1648581180000|2022-03-29 19:13:00|3436.07|3428.37|3437.88|3430.18|3438.72|3431.02|3435.92|3428.22|36
1648581190000|2022-03-29 19:13:10|3437.36|3429.66|3435.44|3427.74|3437.36|3429.66|3435.44|3427.74|37
1648581200000|2022-03-29 19:13:20|3435.43|3427.73|3436.8|3429.1|3437.25|3429.55|3435.43|3427.73|36
1648581210000|2022-03-29 19:13:30|3437.18|3429.48|3436.63|3428.93|3437.18|3429.48|3436.35|3428.65|31
1648581220000|2022-03-29 19:13:40|3436.64|3428.94|3437.1|3429.4|3437.52|3429.82|3436.39|3428.69|37
1648581230000|2022-03-29 19:13:50|3437.24|3429.54|3438.38|3430.68|3438.83|3431.13|3437.24|3429.54|34
1648581240000|2022-03-29 19:14:00|3438.51|3430.81|3437.09|3429.39|3438.51|3430.81|3436.94|3429.24|36
1648581250000|2022-03-29 19:14:10|3437.08|3429.38|3437.1|3429.4|3437.15|3429.45|3436.86|3429.16|25
1648581260000|2022-03-29 19:14:20|3437.12|3429.42|3437.07|3429.37|3437.54|3429.84|3437.06|3429.36|38
1648581270000|2022-03-29 19:14:30|3437.15|3429.45|3436.76|3429.06|3437.61|3429.91|3436.76|3429.06|19
1648581280000|2022-03-29 19:14:40|3436.97|3429.27|3437.3|3429.6|3437.3|3429.6|3435.83|3428.13|34
1648581290000|2022-03-29 19:14:50|3437.32|3429.62|3437.5|3429.8|3437.61|3429.91|3437.11|3429.41|34
1648581300000|2022-03-29 19:15:00|3437.52|3429.82|3437.48|3429.78|3437.88|3430.18|3436.69|3428.99|26
1648581310000|2022-03-29 19:15:10|3437.75|3430.05|3437.24|3429.54|3438.08|3430.38|3436.84|3429.14|33
1648581320000|2022-03-29 19:15:20|3437.36|3429.66|3438.52|3430.82|3439.64|3431.94|3437.22|3429.52|13
1648581330000|2022-03-29 19:15:30|3438.56|3430.86|3438.95|3431.25|3438.99|3431.29|3438.11|3430.41|28
1648581340000|2022-03-29 19:15:40|3438.85|3431.15|3440.7|3433|3440.89|3433.19|3438.58|3430.88|35
1648581350000|2022-03-29 19:15:50|3440.79|3433.09|3439.29|3431.59|3440.79|3433.09|3439.29|3431.59|31
1648581360000|2022-03-29 19:16:00|3439.16|3431.46|3439.26|3431.56|3439.31|3431.61|3438.98|3431.28|30
1648581370000|2022-03-29 19:16:10|3439.31|3431.61|3439.36|3431.66|3439.41|3431.71|3438.83|3431.13|16
1648581380000|2022-03-29 19:16:20|3439.35|3431.65|3439.77|3432.07|3439.92|3432.22|3439.35|3431.65|31
1648581390000|2022-03-29 19:16:30|3439.76|3432.06|3439.78|3432.08|3440.29|3432.59|3439.67|3431.97|34
1648581400000|2022-03-29 19:16:40|3439.75|3432.05|3440.58|3432.88|3442.21|3434.51|3439.3|3431.6|30
1648581410000|2022-03-29 19:16:50|3440.62|3432.92|3438.82|3431.12|3440.76|3433.06|3438.67|3430.97|39
1648581420000|2022-03-29 19:17:00|3438.86|3431.16|3440.24|3432.54|3440.62|3432.92|3438.86|3431.16|38
1648581430000|2022-03-29 19:17:10|3440.38|3432.68|3441.33|3433.63|3441.44|3433.74|3439.63|3431.93|34
1648581440000|2022-03-29 19:17:20|3441.25|3433.55|3441.88|3434.18|3442.1|3434.4|3440.64|3432.94|40
1648581450000|2022-03-29 19:17:30|3441.78|3434.08|3440.98|3433.28|3441.99|3434.29|3440.38|3432.68|32
1648581460000|2022-03-29 19:17:40|3441.06|3433.36|3442.1|3434.4|3442.58|3434.88|3440.86|3433.16|32
1648581470000|2022-03-29 19:17:50|3442.11|3434.41|3442.52|3434.82|3442.52|3434.82|3441.89|3434.19|33
1648581480000|2022-03-29 19:18:00|3442.55|3434.85|3442.14|3434.44|3442.58|3434.88|3442.04|3434.34|17
1648581490000|2022-03-29 19:18:10|3443.05|3435.35|3443.23|3435.53|3443.26|3435.56|3442.85|3435.15|14
1648581500000|2022-03-29 19:18:20|3443.28|3435.58|3443.34|3435.64|3443.69|3435.99|3442.86|3435.16|36
1648581510000|2022-03-29 19:18:30|3443.35|3435.65|3441.88|3434.18|3443.45|3435.75|3441.58|3433.88|36
1648581520000|2022-03-29 19:18:40|3441.81|3434.11|3441.75|3434.05|3442.23|3434.53|3441.27|3433.57|36
1648581530000|2022-03-29 19:18:50|3441.67|3433.97|3441.65|3433.95|3442.1|3434.4|3439.84|3432.14|36
1648581540000|2022-03-29 19:19:00|3441.62|3433.92|3440.84|3433.14|3442.08|3434.38|3440.81|3433.11|36
1648581550000|2022-03-29 19:19:10|3440.73|3433.03|3440.65|3432.95|3440.82|3433.12|3440.14|3432.44|32
1648581560000|2022-03-29 19:19:20|3440.58|3432.88|3440.94|3433.24|3441.3|3433.6|3440.56|3432.86|28
1648581570000|2022-03-29 19:19:30|3441.66|3433.96|3441.63|3433.93|3442.18|3434.48|3441.51|3433.81|32
1648581580000|2022-03-29 19:19:40|3441.75|3434.05|3443.99|3436.29|3444.21|3436.51|3441.75|3434.05|31
1648581590000|2022-03-29 19:19:50|3443.63|3435.93|3444.74|3437.04|3444.9|3437.2|3443.63|3435.93|33
1648581600000|2022-03-29 19:20:00|3444.72|3437.02|3445.04|3437.34|3445.28|3437.58|3444.53|3436.83|32
1648581610000|2022-03-29 19:20:10|3444.78|3437.08|3445.92|3438.22|3446.52|3438.82|3444.54|3436.84|33
1648581620000|2022-03-29 19:20:20|3446.59|3438.89|3447.43|3439.73|3448.18|3440.48|3446.59|3438.89|39
1648581630000|2022-03-29 19:20:30|3447.51|3439.81|3445.59|3437.89|3447.71|3440.01|3445.59|3437.89|35
1648581640000|2022-03-29 19:20:40|3445.56|3437.86|3445.77|3438.07|3446.13|3438.43|3445.43|3437.73|33
1648581650000|2022-03-29 19:20:50|3445.75|3438.05|3445.38|3437.68|3445.75|3438.05|3444.41|3436.71|30
1648581660000|2022-03-29 19:21:00|3444.94|3437.24|3443.72|3436.02|3444.97|3437.27|3442.82|3435.12|34
1648581670000|2022-03-29 19:21:10|3443.73|3436.03|3441.99|3434.29|3443.95|3436.25|3441.98|3434.28|35
1648581680000|2022-03-29 19:21:20|3442.06|3434.36|3442.63|3434.93|3442.63|3434.93|3441.67|3433.97|36
1648581690000|2022-03-29 19:21:30|3442.07|3434.37|3442.31|3434.61|3443.35|3435.65|3441.48|3433.78|34
1648581700000|2022-03-29 19:21:40|3442.34|3434.64|3442.23|3434.53|3442.35|3434.65|3441.46|3433.76|26
1648581710000|2022-03-29 19:21:50|3442.29|3434.59|3443.5|3435.8|3443.56|3435.86|3441.86|3434.16|30
1648581720000|2022-03-29 19:22:00|3443.94|3436.24|3442.7|3435|3443.94|3436.24|3442.26|3434.56|33
1648581730000|2022-03-29 19:22:10|3442.33|3434.63|3440.87|3433.17|3442.43|3434.73|3440.77|3433.07|31
1648581740000|2022-03-29 19:22:20|3440.86|3433.16|3440.16|3432.46|3440.86|3433.16|3439.88|3432.18|36
1648581750000|2022-03-29 19:22:30|3440.19|3432.49|3439.95|3432.25|3440.19|3432.49|3439.14|3431.44|32
1648581760000|2022-03-29 19:22:40|3440.51|3432.81|3442.3|3434.6|3442.45|3434.75|3440.51|3432.81|28
1648581770000|2022-03-29 19:22:50|3442.22|3434.52|3443.06|3435.36|3443.08|3435.38|3442.02|3434.32|37
1648581780000|2022-03-29 19:23:00|3443.2|3435.5|3444.38|3436.68|3444.89|3437.19|3442.54|3434.84|30
1648581790000|2022-03-29 19:23:10|3443.79|3436.09|3444.26|3436.56|3444.84|3437.14|3443.79|3436.09|37
1648581800000|2022-03-29 19:23:20|3444.27|3436.57|3444.16|3436.46|3444.73|3437.03|3443.97|3436.27|28
1648581810000|2022-03-29 19:23:30|3443.91|3436.21|3442.76|3435.06|3443.91|3436.21|3442.76|3435.06|27
1648581820000|2022-03-29 19:23:40|3442.65|3434.95|3443.36|3435.66|3443.77|3436.07|3441.82|3434.12|39
1648581830000|2022-03-29 19:23:50|3443.34|3435.64|3442.13|3434.43|3443.34|3435.64|3442.13|3434.43|35
1648581840000|2022-03-29 19:24:00|3442.04|3434.34|3442.39|3434.69|3442.52|3434.82|3441.29|3433.59|39
1648581850000|2022-03-29 19:24:10|3442.41|3434.71|3442.19|3434.49|3442.47|3434.77|3442.03|3434.33|30
1648581860000|2022-03-29 19:24:20|3442.12|3434.42|3442.32|3434.62|3442.32|3434.62|3440.97|3433.27|33
1648581870000|2022-03-29 19:24:30|3442.37|3434.67|3441.88|3434.18|3442.64|3434.94|3441.77|3434.07|32
1648581880000|2022-03-29 19:24:40|3441.82|3434.12|3439.65|3431.95|3441.82|3434.12|3439.65|3431.95|33
1648581890000|2022-03-29 19:24:50|3439.59|3431.89|3439.55|3431.85|3439.89|3432.19|3439.44|3431.74|35
1648581900000|2022-03-29 19:25:00|3439.56|3431.86|3440.08|3432.38|3440.17|3432.47|3439.37|3431.67|37
1648581910000|2022-03-29 19:25:10|3440.09|3432.39|3441.74|3434.04|3441.74|3434.04|3440.09|3432.39|36
1648581920000|2022-03-29 19:25:20|3441.77|3434.07|3442.45|3434.75|3442.55|3434.85|3441.77|3434.07|30
1648581930000|2022-03-29 19:25:30|3442.31|3434.61|3442.75|3435.05|3442.77|3435.07|3442.23|3434.53|22
1648581940000|2022-03-29 19:25:40|3442.74|3435.04|3444.48|3436.78|3444.68|3436.98|3442.74|3435.04|31
1648581950000|2022-03-29 19:25:50|3444.68|3436.98|3444.18|3436.48|3445.08|3437.38|3443.96|3436.26|28
1648581960000|2022-03-29 19:26:00|3444.19|3436.49|3444.11|3436.41|3445.53|3437.83|3443.6|3435.9|36
1648581970000|2022-03-29 19:26:10|3444.67|3436.97|3444.4|3436.7|3444.96|3437.26|3444.11|3436.41|33
1648581980000|2022-03-29 19:26:20|3444.59|3436.89|3442.3|3434.6|3444.59|3436.89|3442.3|3434.6|38
1648581990000|2022-03-29 19:26:30|3442.6|3434.9|3442.09|3434.39|3442.6|3434.9|3442.01|3434.31|27
1648582000000|2022-03-29 19:26:40|3442.05|3434.35|3442.41|3434.71|3442.48|3434.78|3441.83|3434.13|30
1648582010000|2022-03-29 19:26:50|3442.42|3434.72|3442.96|3435.26|3443.65|3435.95|3442.42|3434.72|31
1648582020000|2022-03-29 19:27:00|3443.89|3436.19|3442.27|3434.57|3443.93|3436.23|3442.27|3434.57|38
1648582030000|2022-03-29 19:27:10|3442.26|3434.56|3441.06|3433.36|3442.35|3434.65|3441.04|3433.34|31
1648582040000|2022-03-29 19:27:20|3441.08|3433.38|3441.84|3434.14|3441.84|3434.14|3441.05|3433.35|31
1648582050000|2022-03-29 19:27:30|3441.94|3434.24|3442.31|3434.61|3442.31|3434.61|3441.48|3433.78|26
1648582060000|2022-03-29 19:27:40|3442.2|3434.5|3441.38|3433.68|3442.22|3434.52|3441.38|3433.68|28
1648582070000|2022-03-29 19:27:50|3441.12|3433.42|3440.68|3432.98|3441.16|3433.46|3440.5|3432.8|24
1648582080000|2022-03-29 19:28:00|3440.61|3432.91|3442.03|3434.33|3442.32|3434.62|3440.61|3432.91|35
1648582090000|2022-03-29 19:28:10|3442.01|3434.31|3442|3434.3|3442.34|3434.64|3441.92|3434.22|17
1648582100000|2022-03-29 19:28:20|3442.01|3434.31|3441.32|3433.62|3442.03|3434.33|3440.85|3433.15|32
1648582110000|2022-03-29 19:28:30|3441.31|3433.61|3441.77|3434.07|3441.77|3434.07|3441.29|3433.59|22
1648582120000|2022-03-29 19:28:40|3441.76|3434.06|3441.87|3434.17|3442.04|3434.34|3441.49|3433.79|26
1648582130000|2022-03-29 19:28:50|3441.88|3434.18|3442.13|3434.43|3442.32|3434.62|3441.6|3433.9|23
1648582140000|2022-03-29 19:29:00|3442.11|3434.41|3442.28|3434.58|3442.36|3434.66|3441.81|3434.11|20
1648582150000|2022-03-29 19:29:10|3442.33|3434.63|3443.72|3436.02|3443.85|3436.15|3441.6|3433.9|21
1648582160000|2022-03-29 19:29:20|3444.16|3436.46|3444.32|3436.62|3444.36|3436.66|3443.65|3435.95|20
1648582170000|2022-03-29 19:29:30|3444.29|3436.59|3445.71|3438.01|3445.83|3438.13|3444.22|3436.52|33
1648582180000|2022-03-29 19:29:40|3445.73|3438.03|3445.62|3437.92|3446.22|3438.52|3445.4|3437.7|31
1648582190000|2022-03-29 19:29:50|3445.6|3437.9|3443.7|3436|3445.6|3437.9|3443.58|3435.88|31
1648582200000|2022-03-29 19:30:00|3443.56|3435.86|3443.99|3436.29|3444.61|3436.91|3443.44|3435.74|33
1648582210000|2022-03-29 19:30:10|3443.98|3436.28|3443.69|3435.99|3444.16|3436.46|3443.45|3435.75|33
1648582220000|2022-03-29 19:30:20|3443.7|3436|3443.64|3435.94|3443.83|3436.13|3443.42|3435.72|30
1648582230000|2022-03-29 19:30:30|3443.7|3436|3444.42|3436.72|3444.48|3436.78|3443.07|3435.37|30
1648582240000|2022-03-29 19:30:40|3444.37|3436.67|3444.01|3436.31|3444.37|3436.67|3443.94|3436.24|16
1648582250000|2022-03-29 19:30:50|3444.02|3436.32|3443.16|3435.46|3444.04|3436.34|3443.16|3435.46|31
1648582260000|2022-03-29 19:31:00|3443.11|3435.41|3443.54|3435.84|3444.02|3436.32|3442.5|3434.8|32
1648582270000|2022-03-29 19:31:10|3443.19|3435.49|3443.3|3435.6|3443.53|3435.83|3442.86|3435.16|33
1648582280000|2022-03-29 19:31:20|3443.33|3435.63|3443.47|3435.77|3443.67|3435.97|3443.11|3435.41|34
1648582290000|2022-03-29 19:31:30|3443.49|3435.79|3444.68|3436.98|3444.68|3436.98|3443.3|3435.6|29
1648582300000|2022-03-29 19:31:40|3444.63|3436.93|3445.37|3437.67|3445.37|3437.67|3444.63|3436.93|29
1648582310000|2022-03-29 19:31:50|3445.38|3437.68|3445.25|3437.55|3445.53|3437.83|3445.11|3437.41|19
1648582320000|2022-03-29 19:32:00|3445.12|3437.42|3445.24|3437.54|3445.54|3437.84|3444.31|3436.61|38
1648582330000|2022-03-29 19:32:10|3445.25|3437.55|3445.66|3437.96|3446.07|3438.37|3444.78|3437.08|38
1648582340000|2022-03-29 19:32:20|3445.54|3437.84|3446.56|3438.86|3447.15|3439.45|3445.32|3437.62|33
1648582350000|2022-03-29 19:32:30|3446.62|3438.92|3447.84|3440.14|3447.84|3440.14|3446.62|3438.92|33
1648582360000|2022-03-29 19:32:40|3447.85|3440.15|3446.46|3438.76|3448.02|3440.32|3446.46|3438.76|35
1648582370000|2022-03-29 19:32:50|3446.27|3438.57|3446.03|3438.33|3446.27|3438.57|3445.59|3437.89|29
1648582380000|2022-03-29 19:33:00|3446.04|3438.34|3445.8|3438.1|3446.15|3438.45|3445.77|3438.07|26
1648582390000|2022-03-29 19:33:10|3445.83|3438.13|3445.86|3438.16|3445.88|3438.18|3445.77|3438.07|19
1648582400000|2022-03-29 19:33:20|3445.83|3438.13|3445.97|3438.27|3446.26|3438.56|3445.68|3437.98|29
1648582410000|2022-03-29 19:33:30|3445.99|3438.29|3446.5|3438.8|3446.5|3438.8|3445.96|3438.26|27
1648582420000|2022-03-29 19:33:40|3446.4|3438.7|3445.92|3438.22|3446.6|3438.9|3445.91|3438.21|33
1648582430000|2022-03-29 19:33:50|3445.88|3438.18|3446.15|3438.45|3446.6|3438.9|3445.39|3437.69|38
1648582440000|2022-03-29 19:34:00|3446.05|3438.35|3446.18|3438.48|3446.18|3438.48|3445.65|3437.95|35
1648582450000|2022-03-29 19:34:10|3446.14|3438.44|3445.77|3438.07|3446.27|3438.57|3445.76|3438.06|29
1648582460000|2022-03-29 19:34:20|3445.97|3438.27|3445.87|3438.17|3445.97|3438.27|3445.4|3437.7|30
1648582470000|2022-03-29 19:34:30|3445.9|3438.2|3446.27|3438.57|3446.27|3438.57|3445.58|3437.88|30
1648582480000|2022-03-29 19:34:40|3446.28|3438.58|3445.73|3438.03|3446.28|3438.58|3445.59|3437.89|26
1648582490000|2022-03-29 19:34:50|3445.87|3438.17|3445.95|3438.25|3446.07|3438.37|3445.44|3437.74|28
1648582500000|2022-03-29 19:35:00|3445.96|3438.26|3447.4|3439.7|3447.57|3439.87|3445.96|3438.26|20
1648582510000|2022-03-29 19:35:10|3447.42|3439.72|3446.68|3438.98|3447.53|3439.83|3446.68|3438.98|23
1648582520000|2022-03-29 19:35:20|3446.72|3439.02|3446.76|3439.06|3446.77|3439.07|3446.39|3438.69|29
1648582530000|2022-03-29 19:35:30|3446.74|3439.04|3446.56|3438.86|3447.42|3439.72|3446.53|3438.83|21
1648582540000|2022-03-29 19:35:40|3446.4|3438.7|3446.91|3439.21|3447.18|3439.48|3446.39|3438.69|25
1648582550000|2022-03-29 19:35:50|3446.93|3439.23|3446.62|3438.92|3447.19|3439.49|3446.52|3438.82|24
1648582560000|2022-03-29 19:36:00|3446.55|3438.85|3446.12|3438.42|3446.62|3438.92|3446.05|3438.35|32
1648582570000|2022-03-29 19:36:10|3446.05|3438.35|3445.4|3437.7|3446.12|3438.42|3445.4|3437.7|24
1648582580000|2022-03-29 19:36:20|3445.2|3437.5|3445.22|3437.52|3445.29|3437.59|3445.13|3437.43|15
1648582590000|2022-03-29 19:36:30|3445.21|3437.51|3444.86|3437.16|3445.21|3437.51|3444.86|3437.16|36
1648582600000|2022-03-29 19:36:40|3444.87|3437.17|3445.05|3437.35|3445.08|3437.38|3444.83|3437.13|29
1648582610000|2022-03-29 19:36:50|3445.04|3437.34|3444.31|3436.61|3445.12|3437.42|3444.31|3436.61|21
1648582620000|2022-03-29 19:37:00|3444.3|3436.6|3442.99|3435.29|3444.48|3436.78|3442.99|3435.29|29
1648582630000|2022-03-29 19:37:10|3443.26|3435.56|3442.16|3434.46|3443.35|3435.65|3442.09|3434.39|23
1648582640000|2022-03-29 19:37:20|3442.04|3434.34|3441.85|3434.15|3443.59|3435.89|3441.05|3433.35|33
1648582650000|2022-03-29 19:37:30|3441.8|3434.1|3441.03|3433.33|3441.8|3434.1|3440.97|3433.27|33
1648582660000|2022-03-29 19:37:40|3441.15|3433.45|3440.88|3433.18|3441.15|3433.45|3440.86|3433.16|30
1648582670000|2022-03-29 19:37:50|3440.74|3433.04|3440.89|3433.19|3440.92|3433.22|3440.74|3433.04|30
1648582680000|2022-03-29 19:38:00|3440.88|3433.18|3440.77|3433.07|3440.97|3433.27|3440.75|3433.05|24
1648582690000|2022-03-29 19:38:10|3440.82|3433.12|3440.81|3433.11|3440.87|3433.17|3440.73|3433.03|26
1648582700000|2022-03-29 19:38:20|3440.82|3433.12|3440.39|3432.69|3441.01|3433.31|3440.36|3432.66|21
1648582710000|2022-03-29 19:38:30|3440.4|3432.7|3438.3|3430.6|3440.4|3432.7|3438.3|3430.6|30
1648582720000|2022-03-29 19:38:40|3438.06|3430.36|3438.22|3430.52|3438.89|3431.19|3438.06|3430.36|25
1648582730000|2022-03-29 19:38:50|3438.21|3430.51|3438.64|3430.94|3438.69|3430.99|3438.21|3430.51|24
1648582740000|2022-03-29 19:39:00|3438.71|3431.01|3439.17|3431.47|3440.11|3432.41|3438.71|3431.01|35
1648582750000|2022-03-29 19:39:10|3439.28|3431.58|3440.11|3432.41|3440.11|3432.41|3439.16|3431.46|27
1648582760000|2022-03-29 19:39:20|3439.93|3432.23|3439.96|3432.26|3440.03|3432.33|3439.89|3432.19|26
1648582770000|2022-03-29 19:39:30|3439.98|3432.28|3439.56|3431.86|3440.04|3432.34|3439.56|3431.86|17
1648582780000|2022-03-29 19:39:40|3439.53|3431.83|3439.38|3431.68|3439.53|3431.83|3439.38|3431.68|6
1648582790000|2022-03-29 19:39:50|3439.42|3431.72|3439.57|3431.87|3439.58|3431.88|3439.34|3431.64|24
1648582800000|2022-03-29 19:40:00|3439.58|3431.88|3441.37|3433.67|3441.37|3433.67|3439.58|3431.88|24
1648582810000|2022-03-29 19:40:10|3441.39|3433.69|3441.45|3433.75|3441.66|3433.96|3441.11|3433.41|26
1648582820000|2022-03-29 19:40:20|3441.47|3433.77|3441.29|3433.59|3442.08|3434.38|3441.29|3433.59|30
1648582830000|2022-03-29 19:40:30|3441.43|3433.73|3441.85|3434.15|3441.99|3434.29|3441.43|3433.73|24
1648582840000|2022-03-29 19:40:40|3441.84|3434.14|3441.89|3434.19|3441.97|3434.27|3441.76|3434.06|25
1648582850000|2022-03-29 19:40:50|3441.9|3434.2|3441.86|3434.16|3442.58|3434.88|3441.74|3434.04|29
1648582860000|2022-03-29 19:41:00|3442.16|3434.46|3441.76|3434.06|3442.16|3434.46|3441.58|3433.88|27
1648582870000|2022-03-29 19:41:10|3441.78|3434.08|3441.9|3434.2|3441.9|3434.2|3441.5|3433.8|30
1648582880000|2022-03-29 19:41:20|3441.91|3434.21|3441.95|3434.25|3442.18|3434.48|3441.7|3434|27
1648582890000|2022-03-29 19:41:30|3441.97|3434.27|3441.82|3434.12|3442.4|3434.7|3441.82|3434.12|24
1648582900000|2022-03-29 19:41:40|3441.78|3434.08|3442.05|3434.35|3442.12|3434.42|3441.74|3434.04|21
1648582910000|2022-03-29 19:41:50|3442.1|3434.4|3439.04|3431.34|3442.12|3434.42|3439.04|3431.34|32
1648582920000|2022-03-29 19:42:00|3439.06|3431.36|3438.48|3430.78|3439.06|3431.36|3437.93|3430.23|38
1648582930000|2022-03-29 19:42:10|3438.46|3430.76|3439.9|3432.2|3439.96|3432.26|3438.32|3430.62|33
1648582940000|2022-03-29 19:42:20|3439.91|3432.21|3439.21|3431.51|3440.27|3432.57|3439.21|3431.51|29
1648582950000|2022-03-29 19:42:30|3439.2|3431.5|3439.62|3431.92|3439.71|3432.01|3439.2|3431.5|27
1648582960000|2022-03-29 19:42:40|3439.66|3431.96|3439.31|3431.61|3439.66|3431.96|3439.16|3431.46|31
1648582970000|2022-03-29 19:42:50|3439.36|3431.66|3439.31|3431.61|3439.42|3431.72|3439.22|3431.52|24
1648582980000|2022-03-29 19:43:00|3439.29|3431.59|3439.03|3431.33|3439.35|3431.65|3438.98|3431.28|29
1648582990000|2022-03-29 19:43:10|3439.04|3431.34|3439.01|3431.31|3439.14|3431.44|3438.92|3431.22|18
1648583000000|2022-03-29 19:43:20|3439.03|3431.33|3439.1|3431.4|3439.28|3431.58|3438.97|3431.27|16
1648583010000|2022-03-29 19:43:30|3439.65|3431.95|3439.8|3432.1|3439.81|3432.11|3439.02|3431.32|26
1648583020000|2022-03-29 19:43:40|3440.13|3432.43|3440.22|3432.52|3440.22|3432.52|3439.34|3431.64|28
1648583030000|2022-03-29 19:43:50|3439.98|3432.28|3440.28|3432.58|3440.59|3432.89|3439.83|3432.13|24
1648583040000|2022-03-29 19:44:00|3440.2|3432.5|3441.31|3433.61|3441.6|3433.9|3440.14|3432.44|32
1648583050000|2022-03-29 19:44:10|3441.4|3433.7|3440.5|3432.8|3441.4|3433.7|3440.38|3432.68|36
1648583060000|2022-03-29 19:44:20|3440.39|3432.69|3439.94|3432.24|3440.47|3432.77|3439.94|3432.24|30
1648583070000|2022-03-29 19:44:30|3440.08|3432.38|3440.23|3432.53|3440.26|3432.56|3440.02|3432.32|27
1648583080000|2022-03-29 19:44:40|3440.24|3432.54|3440.7|3433|3441.24|3433.54|3440.04|3432.34|35
1648583090000|2022-03-29 19:44:50|3440.62|3432.92|3440.54|3432.84|3441.12|3433.42|3440.54|3432.84|31
1648583100000|2022-03-29 19:45:00|3440.57|3432.87|3440.65|3432.95|3440.85|3433.15|3440.45|3432.75|28
1648583110000|2022-03-29 19:45:10|3440.62|3432.92|3440.66|3432.96|3440.8|3433.1|3440.42|3432.72|27
1648583120000|2022-03-29 19:45:20|3440.61|3432.91|3440.34|3432.64|3440.61|3432.91|3440.1|3432.4|28
1648583130000|2022-03-29 19:45:30|3440.35|3432.65|3440.08|3432.38|3440.58|3432.88|3440.08|3432.38|34
1648583140000|2022-03-29 19:45:40|3440.28|3432.58|3440.45|3432.75|3440.98|3433.28|3440.28|3432.58|23
1648583150000|2022-03-29 19:45:50|3440.49|3432.79|3440.52|3432.82|3441.06|3433.36|3440.43|3432.73|25
1648583160000|2022-03-29 19:46:00|3441.01|3433.31|3442.98|3435.28|3443.24|3435.54|3440.47|3432.77|26
1648583170000|2022-03-29 19:46:10|3443.01|3435.31|3444.02|3436.32|3444.08|3436.38|3442.98|3435.28|32
1648583180000|2022-03-29 19:46:20|3443.83|3436.13|3443.81|3436.11|3444.33|3436.63|3443.81|3436.11|35
1648583190000|2022-03-29 19:46:30|3443.66|3435.96|3443.26|3435.56|3443.79|3436.09|3443.26|3435.56|26
1648583200000|2022-03-29 19:46:40|3443.28|3435.58|3441.93|3434.23|3443.32|3435.62|3441.89|3434.19|27
1648583210000|2022-03-29 19:46:50|3441.99|3434.29|3442.45|3434.75|3442.63|3434.93|3441.99|3434.29|29
1648583220000|2022-03-29 19:47:00|3442.47|3434.77|3442.1|3434.4|3442.56|3434.86|3442.07|3434.37|36
1648583230000|2022-03-29 19:47:10|3442.09|3434.39|3441.54|3433.84|3442.16|3434.46|3441.52|3433.82|26
1648583240000|2022-03-29 19:47:20|3441.59|3433.89|3440.02|3432.32|3441.59|3433.89|3439.52|3431.82|26
1648583250000|2022-03-29 19:47:30|3440|3432.3|3440.09|3432.39|3440.36|3432.66|3440|3432.3|30
1648583260000|2022-03-29 19:47:40|3440.13|3432.43|3440.26|3432.56|3440.27|3432.57|3440.13|3432.43|30
1648583270000|2022-03-29 19:47:50|3440.3|3432.6|3439.99|3432.29|3440.4|3432.7|3439.66|3431.96|16
1648583280000|2022-03-29 19:48:00|3440.07|3432.37|3439.59|3431.89|3440.35|3432.65|3439.44|3431.74|33
1648583290000|2022-03-29 19:48:10|3439.51|3431.81|3438.45|3430.75|3439.51|3431.81|3438.37|3430.67|27
1648583300000|2022-03-29 19:48:20|3438.37|3430.67|3440.55|3432.85|3440.56|3432.86|3438.37|3430.67|37
1648583310000|2022-03-29 19:48:30|3439.86|3432.16|3439.49|3431.79|3439.91|3432.21|3439.22|3431.52|31
1648583320000|2022-03-29 19:48:40|3439.66|3431.96|3439.61|3431.91|3439.85|3432.15|3439.17|3431.47|28
1648583330000|2022-03-29 19:48:50|3439.63|3431.93|3438.83|3431.13|3439.75|3432.05|3438.46|3430.76|34
1648583340000|2022-03-29 19:49:00|3438.82|3431.12|3439.53|3431.83|3439.75|3432.05|3438.31|3430.61|32
1648583350000|2022-03-29 19:49:10|3439.68|3431.98|3439.35|3431.65|3439.68|3431.98|3438.95|3431.25|24
1648583360000|2022-03-29 19:49:20|3439.36|3431.66|3437.56|3429.86|3439.46|3431.76|3437.56|3429.86|36
1648583370000|2022-03-29 19:49:30|3437.12|3429.42|3437.53|3429.83|3437.72|3430.02|3437|3429.3|31
1648583380000|2022-03-29 19:49:40|3437.36|3429.66|3438.48|3430.78|3438.68|3430.98|3437.3|3429.6|33
1648583390000|2022-03-29 19:49:50|3438.53|3430.83|3438.43|3430.73|3439.49|3431.79|3438.43|3430.73|27
1648583400000|2022-03-29 19:50:00|3438.38|3430.68|3437.65|3429.95|3439.34|3431.64|3437.5|3429.8|33
1648583410000|2022-03-29 19:50:10|3437.1|3429.4|3437.93|3430.23|3438.26|3430.56|3437.1|3429.4|36
1648583420000|2022-03-29 19:50:20|3438.02|3430.32|3438.5|3430.8|3439.15|3431.45|3438.02|3430.32|30
1648583430000|2022-03-29 19:50:30|3438.48|3430.78|3437.91|3430.21|3438.67|3430.97|3437.85|3430.15|21
1648583440000|2022-03-29 19:50:40|3437.9|3430.2|3436.89|3429.19|3437.9|3430.2|3436.76|3429.06|31
1648583450000|2022-03-29 19:50:50|3436.95|3429.25|3436.57|3428.87|3437.21|3429.51|3436.09|3428.39|37
1648583460000|2022-03-29 19:51:00|3436|3428.3|3435.11|3427.41|3436.53|3428.83|3435|3427.3|29
1648583470000|2022-03-29 19:51:10|3435.07|3427.37|3433.55|3425.85|3435.08|3427.38|3433.46|3425.76|36
1648583480000|2022-03-29 19:51:20|3433.31|3425.61|3432.94|3425.24|3433.52|3425.82|3432.19|3424.49|35
1648583490000|2022-03-29 19:51:30|3432.84|3425.14|3432.2|3424.5|3433.17|3425.47|3431.54|3423.84|37
1648583500000|2022-03-29 19:51:40|3431.37|3423.67|3431.19|3423.49|3431.37|3423.67|3430.03|3422.33|36
1648583510000|2022-03-29 19:51:50|3431.28|3423.58|3430.56|3422.86|3431.36|3423.66|3430.4|3422.7|34
1648583520000|2022-03-29 19:52:00|3430.37|3422.67|3432.13|3424.43|3432.13|3424.43|3430.37|3422.67|34
1648583530000|2022-03-29 19:52:10|3431.73|3424.03|3430.92|3423.22|3432.5|3424.8|3430.92|3423.22|36
1648583540000|2022-03-29 19:52:20|3430.93|3423.23|3431.27|3423.57|3431.27|3423.57|3430.68|3422.98|33
1648583550000|2022-03-29 19:52:30|3431.86|3424.16|3431.2|3423.5|3432.65|3424.95|3431.15|3423.45|34
1648583560000|2022-03-29 19:52:40|3431.75|3424.05|3431.93|3424.23|3432.2|3424.5|3431.36|3423.66|35
1648583570000|2022-03-29 19:52:50|3431.79|3424.09|3430.67|3422.97|3431.97|3424.27|3430.67|3422.97|29
1648583580000|2022-03-29 19:53:00|3430.43|3422.73|3430.21|3422.51|3430.57|3422.87|3430.11|3422.41|36
1648583590000|2022-03-29 19:53:10|3430.42|3422.72|3430.22|3422.52|3430.84|3423.14|3430.12|3422.42|36
1648583600000|2022-03-29 19:53:20|3430.21|3422.51|3430.03|3422.33|3430.58|3422.88|3429.99|3422.29|32
1648583610000|2022-03-29 19:53:30|3429.87|3422.17|3429.27|3421.57|3430.04|3422.34|3428.73|3421.03|34
1648583620000|2022-03-29 19:53:40|3429.21|3421.51|3428.7|3421|3429.59|3421.89|3428.56|3420.86|37
1648583630000|2022-03-29 19:53:50|3428.62|3420.92|3429.44|3421.74|3429.45|3421.75|3428.47|3420.77|29
1648583640000|2022-03-29 19:54:00|3429.47|3421.77|3428.77|3421.07|3429.92|3422.22|3428.47|3420.77|32
1648583650000|2022-03-29 19:54:10|3428.83|3421.13|3428.47|3420.77|3428.85|3421.15|3428.3|3420.6|24
1648583660000|2022-03-29 19:54:20|3428.5|3420.8|3428.7|3421|3429.01|3421.31|3428.5|3420.8|28
1648583670000|2022-03-29 19:54:30|3428.72|3421.02|3429.63|3421.93|3429.7|3422|3428.58|3420.88|31
1648583680000|2022-03-29 19:54:40|3430.03|3422.33|3431.71|3424.01|3431.86|3424.16|3430.03|3422.33|37
1648583690000|2022-03-29 19:54:50|3431.73|3424.03|3433.52|3425.82|3433.52|3425.82|3430.55|3422.85|38
1648583700000|2022-03-29 19:55:00|3433.46|3425.76|3432.53|3424.83|3433.94|3426.24|3432.2|3424.5|37
1648583710000|2022-03-29 19:55:10|3432.63|3424.93|3433.42|3425.72|3433.52|3425.82|3432.17|3424.47|35
1648583720000|2022-03-29 19:55:20|3433.49|3425.79|3432.63|3424.93|3433.61|3425.91|3432.38|3424.68|22
1648583730000|2022-03-29 19:55:30|3432.85|3425.15|3433.51|3425.81|3433.51|3425.81|3432.85|3425.15|20
1648583740000|2022-03-29 19:55:40|3432.89|3425.19|3432.8|3425.1|3433.42|3425.72|3432.8|3425.1|23
1648583750000|2022-03-29 19:55:50|3432.52|3424.82|3432.85|3425.15|3432.85|3425.15|3432.52|3424.82|3
1648583760000|2022-03-29 19:56:00|3433.1|3425.4|3432.9|3425.2|3433.14|3425.44|3432.55|3424.85|28
1648583770000|2022-03-29 19:56:10|3432.97|3425.27|3433.1|3425.4|3433.37|3425.67|3432.6|3424.9|35
1648583780000|2022-03-29 19:56:20|3432.6|3424.9|3432.64|3424.94|3433.32|3425.62|3432.52|3424.82|29
1648583790000|2022-03-29 19:56:30|3432.81|3425.11|3433.01|3425.31|3433.47|3425.77|3432.54|3424.84|28
1648583800000|2022-03-29 19:56:40|3433.02|3425.32|3432.87|3425.17|3433.44|3425.74|3432.68|3424.98|23
1648583810000|2022-03-29 19:56:50|3432.73|3425.03|3432.83|3425.13|3432.89|3425.19|3432.69|3424.99|23
1648583820000|2022-03-29 19:57:00|3432.71|3425.01|3432.27|3424.57|3432.8|3425.1|3431.89|3424.19|32
1648583830000|2022-03-29 19:57:10|3431.89|3424.19|3432.12|3424.42|3432.43|3424.73|3431.89|3424.19|26
1648583840000|2022-03-29 19:57:20|3432.06|3424.36|3432.07|3424.37|3432.13|3424.43|3432.01|3424.31|29
1648583850000|2022-03-29 19:57:30|3432.05|3424.35|3432.38|3424.68|3433.23|3425.53|3431.89|3424.19|28
1648583860000|2022-03-29 19:57:40|3432.48|3424.78|3433.25|3425.55|3433.9|3426.2|3432.4|3424.7|31
1648583870000|2022-03-29 19:57:50|3432.98|3425.28|3433.33|3425.63|3433.77|3426.07|3432.98|3425.28|14
1648583880000|2022-03-29 19:58:00|3433.37|3425.67|3433.51|3425.81|3433.91|3426.21|3433.37|3425.67|17
1648583890000|2022-03-29 19:58:10|3433.49|3425.79|3433.88|3426.18|3434.71|3427.01|3433.49|3425.79|29
1648583900000|2022-03-29 19:58:20|3433.79|3426.09|3433.95|3426.25|3434.52|3426.82|3433.7|3426|33
1648583910000|2022-03-29 19:58:30|3433.82|3426.12|3433.77|3426.07|3433.93|3426.23|3433.7|3426|26
1648583920000|2022-03-29 19:58:40|3433.61|3425.91|3432.4|3424.7|3433.91|3426.21|3432.4|3424.7|24
1648583930000|2022-03-29 19:58:50|3432.08|3424.38|3430.41|3422.71|3432.08|3424.38|3430.3|3422.6|26
1648583940000|2022-03-29 19:59:00|3430.23|3422.53|3431.36|3423.66|3431.37|3423.67|3430.14|3422.44|35
1648583950000|2022-03-29 19:59:10|3431.05|3423.35|3431.7|3424|3431.81|3424.11|3430.96|3423.26|36
1648583960000|2022-03-29 19:59:20|3431.73|3424.03|3432.01|3424.31|3432.32|3424.62|3431.68|3423.98|31
1648583970000|2022-03-29 19:59:30|3432.1|3424.4|3432.77|3425.07|3432.84|3425.14|3432.02|3424.32|34
1648583980000|2022-03-29 19:59:40|3432.84|3425.14|3432.55|3424.85|3433.03|3425.33|3432.55|3424.85|28
1648583990000|2022-03-29 19:59:50|3432.62|3424.92|3433.42|3425.72|3435.19|3427.49|3432.58|3424.88|32
1648584000000|2022-03-29 20:00:00|3433.15|3425.45|3433.04|3425.34|3433.82|3426.12|3432.87|3425.17|40
1648584010000|2022-03-29 20:00:10|3433.03|3425.33|3432.83|3425.13|3433.04|3425.34|3432.53|3424.83|36
1648584020000|2022-03-29 20:00:20|3432.98|3425.28|3433.17|3425.47|3433.24|3425.54|3432.8|3425.1|29
1648584030000|2022-03-29 20:00:30|3433.09|3425.39|3432.15|3424.45|3433.14|3425.44|3431.82|3424.12|33
1648584040000|2022-03-29 20:00:40|3432.14|3424.44|3430.81|3423.11|3432.17|3424.47|3430.81|3423.11|27
1648584050000|2022-03-29 20:00:50|3430.79|3423.09|3430.7|3423|3430.82|3423.12|3430.45|3422.75|32
1648584060000|2022-03-29 20:01:00|3430.71|3423.01|3430.71|3423.01|3431.28|3423.58|3430.66|3422.96|31
1648584070000|2022-03-29 20:01:10|3430.7|3423|3430.39|3422.69|3430.92|3423.22|3430.36|3422.66|30
1648584080000|2022-03-29 20:01:20|3430.24|3422.54|3429.03|3421.33|3430.31|3422.61|3428.99|3421.29|27
1648584090000|2022-03-29 20:01:30|3429.06|3421.36|3429.02|3421.32|3429.38|3421.68|3428.88|3421.18|34
1648584100000|2022-03-29 20:01:40|3428.98|3421.28|3428.92|3421.22|3429.61|3421.91|3428.92|3421.22|29
1648584110000|2022-03-29 20:01:50|3428.93|3421.23|3428.82|3421.12|3429|3421.3|3428.81|3421.11|22
1648584120000|2022-03-29 20:02:00|3428.84|3421.14|3428.48|3420.78|3428.93|3421.23|3427.54|3419.84|28
1648584130000|2022-03-29 20:02:10|3428.55|3420.85|3427.68|3419.98|3428.77|3421.07|3427.44|3419.74|33
1648584140000|2022-03-29 20:02:20|3427.67|3419.97|3426.92|3419.22|3427.67|3419.97|3426.82|3419.12|31
1648584150000|2022-03-29 20:02:30|3426.67|3418.97|3424.89|3417.19|3426.7|3419|3424.7|3417|34
1648584160000|2022-03-29 20:02:40|3424.95|3417.25|3424.56|3416.86|3425.03|3417.33|3424.27|3416.57|31
1648584170000|2022-03-29 20:02:50|3424.62|3416.92|3424.79|3417.09|3425.14|3417.44|3424.39|3416.69|31
1648584180000|2022-03-29 20:03:00|3424.66|3416.96|3425.02|3417.32|3425.12|3417.42|3424.66|3416.96|24
1648584190000|2022-03-29 20:03:10|3425.01|3417.31|3425.59|3417.89|3426.07|3418.37|3424.88|3417.18|23
1648584200000|2022-03-29 20:03:20|3425.99|3418.29|3425.77|3418.07|3426.14|3418.44|3425.58|3417.88|28
1648584210000|2022-03-29 20:03:30|3425.76|3418.06|3426.66|3418.96|3426.74|3419.04|3425.65|3417.95|32
1648584220000|2022-03-29 20:03:40|3426.69|3418.99|3426.89|3419.19|3427.01|3419.31|3426.57|3418.87|32
1648584230000|2022-03-29 20:03:50|3427.01|3419.31|3427.7|3420|3427.7|3420|3426.62|3418.92|26
1648584240000|2022-03-29 20:04:00|3428.38|3420.68|3428.38|3420.68|3428.59|3420.89|3428.33|3420.63|12
1648584250000|2022-03-29 20:04:10|3428.33|3420.63|3430.3|3422.6|3430.92|3423.22|3427.93|3420.23|38
1648584260000|2022-03-29 20:04:20|3430.26|3422.56|3430.2|3422.5|3430.95|3423.25|3430.16|3422.46|33
1648584270000|2022-03-29 20:04:30|3430.28|3422.58|3429.32|3421.62|3430.57|3422.87|3429.27|3421.57|32
1648584280000|2022-03-29 20:04:40|3429.5|3421.8|3429.66|3421.96|3429.66|3421.96|3429.14|3421.44|34
1648584290000|2022-03-29 20:04:50|3429.49|3421.79|3428.36|3420.66|3429.75|3422.05|3428.34|3420.64|32
1648584300000|2022-03-29 20:05:00|3428.28|3420.58|3427.77|3420.07|3428.39|3420.69|3427.72|3420.02|25
1648584310000|2022-03-29 20:05:10|3427.73|3420.03|3426.19|3418.49|3427.73|3420.03|3425.95|3418.25|30
1648584320000|2022-03-29 20:05:20|3425.97|3418.27|3425.01|3417.31|3426.22|3418.52|3424.76|3417.06|32
1648584330000|2022-03-29 20:05:30|3424.89|3417.19|3425.41|3417.71|3425.72|3418.02|3424.89|3417.19|35
1648584340000|2022-03-29 20:05:40|3425.52|3417.82|3425.18|3417.48|3425.52|3417.82|3424.62|3416.92|35
1648584350000|2022-03-29 20:05:50|3425.26|3417.56|3425.5|3417.8|3425.5|3417.8|3425.26|3417.56|25
1648584360000|2022-03-29 20:06:00|3425.91|3418.21|3425.51|3417.81|3426.85|3419.15|3425.51|3417.81|36
1648584370000|2022-03-29 20:06:10|3425.39|3417.69|3426.59|3418.89|3426.75|3419.05|3425.32|3417.62|33
1648584380000|2022-03-29 20:06:20|3426.38|3418.68|3426.93|3419.23|3427.06|3419.36|3426.38|3418.68|27
1648584390000|2022-03-29 20:06:30|3426.89|3419.19|3426.78|3419.08|3427.07|3419.37|3426.46|3418.76|27
1648584400000|2022-03-29 20:06:40|3426.86|3419.16|3426.9|3419.2|3427.05|3419.35|3426.83|3419.13|21
1648584410000|2022-03-29 20:06:50|3427|3419.3|3426.9|3419.2|3427|3419.3|3426.88|3419.18|14
1648584420000|2022-03-29 20:07:00|3426.89|3419.19|3426.44|3418.74|3426.89|3419.19|3426.39|3418.69|21
1648584430000|2022-03-29 20:07:10|3426.45|3418.75|3426.59|3418.89|3426.73|3419.03|3426.35|3418.65|36
1648584440000|2022-03-29 20:07:20|3426.55|3418.85|3427.05|3419.35|3427.59|3419.89|3426.48|3418.78|23
1648584450000|2022-03-29 20:07:30|3427.58|3419.88|3427.75|3420.05|3427.75|3420.05|3427.1|3419.4|6
1648584460000|2022-03-29 20:07:40|3427.72|3420.02|3427.09|3419.39|3427.72|3420.02|3427.09|3419.39|17
1648584470000|2022-03-29 20:07:50|3427.1|3419.4|3427|3419.3|3428.54|3420.84|3427|3419.3|31
1648584480000|2022-03-29 20:08:00|3427.22|3419.52|3428.01|3420.31|3428.04|3420.34|3426.9|3419.2|11
1648584490000|2022-03-29 20:08:10|3427.85|3420.15|3428.05|3420.35|3428.13|3420.43|3427.85|3420.15|28
1648584500000|2022-03-29 20:08:20|3428.12|3420.42|3428.05|3420.35|3428.12|3420.42|3428.02|3420.32|9
1648584510000|2022-03-29 20:08:30|3428.03|3420.33|3427.96|3420.26|3428.08|3420.38|3427.96|3420.26|14
1648584520000|2022-03-29 20:08:40|3427.95|3420.25|3427.96|3420.26|3427.96|3420.26|3427.94|3420.24|5
1648584530000|2022-03-29 20:08:50|3427.97|3420.27|3428.69|3420.99|3429.23|3421.53|3427.89|3420.19|30
1648584540000|2022-03-29 20:09:00|3428.64|3420.94|3428.75|3421.05|3428.88|3421.18|3428.46|3420.76|29
1648584550000|2022-03-29 20:09:10|3428.71|3421.01|3428.73|3421.03|3428.8|3421.1|3428.63|3420.93|23
1648584560000|2022-03-29 20:09:20|3428.79|3421.09|3429.44|3421.74|3429.46|3421.76|3428.72|3421.02|27
1648584570000|2022-03-29 20:09:30|3429.52|3421.82|3429.5|3421.8|3429.62|3421.92|3429.4|3421.7|19
1648584580000|2022-03-29 20:09:40|3429.51|3421.81|3429.47|3421.77|3429.57|3421.87|3429.45|3421.75|13
1648584590000|2022-03-29 20:09:50|3429.45|3421.75|3429.45|3421.75|3429.48|3421.78|3429.44|3421.74|20
1648584600000|2022-03-29 20:10:00|3429.31|3421.61|3427.51|3419.81|3429.44|3421.74|3427.51|3419.81|27
1648584610000|2022-03-29 20:10:10|3427.53|3419.83|3427.62|3419.92|3427.79|3420.09|3427.19|3419.49|29
1648584620000|2022-03-29 20:10:20|3427.61|3419.91|3427.43|3419.73|3427.62|3419.92|3427.23|3419.53|21
1648584630000|2022-03-29 20:10:30|3427.41|3419.71|3427.46|3419.76|3427.48|3419.78|3427.3|3419.6|26
1648584640000|2022-03-29 20:10:40|3427.15|3419.45|3427.03|3419.33|3427.57|3419.87|3427|3419.3|17
1648584650000|2022-03-29 20:10:50|3427.1|3419.4|3427.03|3419.33|3427.22|3419.52|3426.97|3419.27|21
1648584660000|2022-03-29 20:11:00|3426.98|3419.28|3428.27|3420.57|3428.27|3420.57|3426.98|3419.28|16
1648584670000|2022-03-29 20:11:10|3428.13|3420.43|3428.1|3420.4|3428.3|3420.6|3428.08|3420.38|13
1648584680000|2022-03-29 20:11:20|3428.11|3420.41|3427.33|3419.63|3428.26|3420.56|3427.29|3419.59|23
1648584690000|2022-03-29 20:11:30|3427.52|3419.82|3427.18|3419.48|3427.52|3419.82|3426.95|3419.25|27
1648584700000|2022-03-29 20:11:40|3427.21|3419.51|3428.03|3420.33|3428.03|3420.33|3426.89|3419.19|16
1648584710000|2022-03-29 20:11:50|3428.21|3420.51|3428.48|3420.78|3428.5|3420.8|3427.84|3420.14|19
1648584720000|2022-03-29 20:12:00|3428.43|3420.73|3428.33|3420.63|3428.45|3420.75|3428.19|3420.49|20
1648584730000|2022-03-29 20:12:10|3428.32|3420.62|3428.36|3420.66|3428.45|3420.75|3428.19|3420.49|18
1648584740000|2022-03-29 20:12:20|3428.37|3420.67|3428.43|3420.73|3428.48|3420.78|3428.27|3420.57|16
1648584750000|2022-03-29 20:12:30|3428.39|3420.69|3428.35|3420.65|3428.44|3420.74|3428.28|3420.58|26
1648584760000|2022-03-29 20:12:40|3428.33|3420.63|3427.81|3420.11|3428.78|3421.08|3427.8|3420.1|31
1648584770000|2022-03-29 20:12:50|3427.87|3420.17|3427.09|3419.39|3427.93|3420.23|3427.08|3419.38|26
1648584780000|2022-03-29 20:13:00|3427.18|3419.48|3427.11|3419.41|3427.24|3419.54|3426.85|3419.15|30
1648584790000|2022-03-29 20:13:10|3427.12|3419.42|3428.63|3420.93|3428.72|3421.02|3426.75|3419.05|36
1648584800000|2022-03-29 20:13:20|3428.61|3420.91|3427.9|3420.2|3428.71|3421.01|3427.49|3419.79|31
1648584810000|2022-03-29 20:13:30|3427.82|3420.12|3427.9|3420.2|3428.04|3420.34|3427.82|3420.12|19
1648584820000|2022-03-29 20:13:40|3427.89|3420.19|3428.14|3420.44|3428.14|3420.44|3427.62|3419.92|27
1648584830000|2022-03-29 20:13:50|3428.26|3420.56|3428.11|3420.41|3428.75|3421.05|3428.02|3420.32|30
1648584840000|2022-03-29 20:14:00|3428.08|3420.38|3428.47|3420.77|3428.48|3420.78|3427.64|3419.94|19
1648584850000|2022-03-29 20:14:10|3428.46|3420.76|3428.58|3420.88|3428.66|3420.96|3428.42|3420.72|33
1648584860000|2022-03-29 20:14:20|3428.57|3420.87|3428.5|3420.8|3428.64|3420.94|3428.41|3420.71|22
1648584870000|2022-03-29 20:14:30|3428.61|3420.91|3427.77|3420.07|3428.63|3420.93|3427.63|3419.93|21
1648584880000|2022-03-29 20:14:40|3427.67|3419.97|3427.58|3419.88|3427.75|3420.05|3427.58|3419.88|30
1648584890000|2022-03-29 20:14:50|3427.6|3419.9|3426.54|3418.84|3428.08|3420.38|3426.53|3418.83|27
1648584900000|2022-03-29 20:15:00|3426.55|3418.85|3426.96|3419.26|3427.06|3419.36|3426.55|3418.85|21
1648584910000|2022-03-29 20:15:10|3426.95|3419.25|3427.31|3419.61|3428.23|3420.53|3426.52|3418.82|29
1648584920000|2022-03-29 20:15:20|3427.58|3419.88|3427.45|3419.75|3428.4|3420.7|3427.37|3419.67|29
1648584930000|2022-03-29 20:15:30|3427.44|3419.74|3427.76|3420.06|3428.25|3420.55|3427.41|3419.71|30
1648584940000|2022-03-29 20:15:40|3428.19|3420.49|3427.51|3419.81|3428.19|3420.49|3427.51|3419.81|25
1648584950000|2022-03-29 20:15:50|3427.45|3419.75|3426.25|3418.55|3428.44|3420.74|3426.25|3418.55|34
1648584960000|2022-03-29 20:16:00|3426.19|3418.49|3426.3|3418.6|3426.82|3419.12|3426.19|3418.49|19
1648584970000|2022-03-29 20:16:10|3426.26|3418.56|3426.37|3418.67|3426.54|3418.84|3426.14|3418.44|23
1648584980000|2022-03-29 20:16:20|3426.41|3418.71|3426.09|3418.39|3426.45|3418.75|3425.95|3418.25|26
1648584990000|2022-03-29 20:16:30|3426.06|3418.36|3425.73|3418.03|3426.09|3418.39|3425.66|3417.96|31
1648585000000|2022-03-29 20:16:40|3425.75|3418.05|3425.3|3417.6|3425.91|3418.21|3425.15|3417.45|31
1648585010000|2022-03-29 20:16:50|3425.32|3417.62|3424.39|3416.69|3425.32|3417.62|3423.81|3416.11|35
1648585020000|2022-03-29 20:17:00|3424.43|3416.73|3424.93|3417.23|3425|3417.3|3424.3|3416.6|32
1648585030000|2022-03-29 20:17:10|3424.94|3417.24|3425.1|3417.4|3425.1|3417.4|3424.89|3417.19|37
1648585040000|2022-03-29 20:17:20|3425.12|3417.42|3424.49|3416.79|3425.13|3417.43|3424.31|3416.61|35
1648585050000|2022-03-29 20:17:30|3424.94|3417.24|3424.87|3417.17|3425.51|3417.81|3424.56|3416.86|31
1648585060000|2022-03-29 20:17:40|3424.86|3417.16|3424.25|3416.55|3425.03|3417.33|3424.25|3416.55|29
1648585070000|2022-03-29 20:17:50|3423.71|3416.01|3423.68|3415.98|3423.93|3416.23|3423.68|3415.98|11
1648585080000|2022-03-29 20:18:00|3423.71|3416.01|3423.95|3416.25|3424.39|3416.69|3423.71|3416.01|21
1648585090000|2022-03-29 20:18:10|3423.66|3415.96|3423.29|3415.59|3423.95|3416.25|3423.16|3415.46|30
1648585100000|2022-03-29 20:18:20|3423.3|3415.6|3423.14|3415.44|3423.3|3415.6|3423.1|3415.4|17
1648585110000|2022-03-29 20:18:30|3423.15|3415.45|3424.61|3416.91|3424.61|3416.91|3422.9|3415.2|28
1648585120000|2022-03-29 20:18:40|3424.51|3416.81|3423.45|3415.75|3424.84|3417.14|3423.38|3415.68|27
1648585130000|2022-03-29 20:18:50|3423.46|3415.76|3422.95|3415.25|3423.46|3415.76|3422.85|3415.15|29
1648585140000|2022-03-29 20:19:00|3423|3415.3|3423.71|3416.01|3424.5|3416.8|3422.94|3415.24|25
1648585150000|2022-03-29 20:19:10|3423.62|3415.92|3424.57|3416.87|3424.57|3416.87|3423.62|3415.92|12
1648585160000|2022-03-29 20:19:20|3424.51|3416.81|3424.37|3416.67|3424.52|3416.82|3424.33|3416.63|26
1648585170000|2022-03-29 20:19:30|3424.38|3416.68|3423.75|3416.05|3424.4|3416.7|3423.7|3416|16
1648585180000|2022-03-29 20:19:40|3423.77|3416.07|3423.39|3415.69|3423.78|3416.08|3423.33|3415.63|30
1648585190000|2022-03-29 20:19:50|3423.4|3415.7|3423.94|3416.24|3424.02|3416.32|3423.22|3415.52|26
1648585200000|2022-03-29 20:20:00|3423.95|3416.25|3424.02|3416.32|3424.13|3416.43|3423.91|3416.21|23
1648585210000|2022-03-29 20:20:10|3424|3416.3|3423.89|3416.19|3424.33|3416.63|3423.68|3415.98|32
1648585220000|2022-03-29 20:20:20|3423.96|3416.26|3423.72|3416.02|3424.34|3416.64|3423.62|3415.92|19
1648585230000|2022-03-29 20:20:30|3423.93|3416.23|3424.85|3417.15|3425.19|3417.49|3423.65|3415.95|29
1648585240000|2022-03-29 20:20:40|3424.89|3417.19|3425.51|3417.81|3425.51|3417.81|3424.46|3416.76|20
1648585250000|2022-03-29 20:20:50|3425|3417.3|3424.76|3417.06|3425.09|3417.39|3424.51|3416.81|17
1648585260000|2022-03-29 20:21:00|3424.86|3417.16|3425.82|3418.12|3425.82|3418.12|3424.76|3417.06|13
1648585270000|2022-03-29 20:21:10|3425.08|3417.38|3425.11|3417.41|3425.82|3418.12|3424.89|3417.19|18
1648585280000|2022-03-29 20:21:20|3425.08|3417.38|3425.11|3417.41|3425.11|3417.41|3425.08|3417.38|11
1648585290000|2022-03-29 20:21:30|3425.82|3418.12|3425.99|3418.29|3425.99|3418.29|3425.11|3417.41|13
1648585300000|2022-03-29 20:21:40|3426.87|3419.17|3429.3|3421.6|3429.43|3421.73|3426.87|3419.17|33
1648585310000|2022-03-29 20:21:50|3429.43|3421.73|3429.34|3421.64|3429.79|3422.09|3429.18|3421.48|36
1648585320000|2022-03-29 20:22:00|3429.25|3421.55|3429.76|3422.06|3429.82|3422.12|3429.25|3421.55|22
1648585330000|2022-03-29 20:22:10|3429.82|3422.12|3432.29|3424.59|3432.29|3424.59|3429.41|3421.71|30
1648585340000|2022-03-29 20:22:20|3432.72|3425.02|3431.99|3424.29|3432.81|3425.11|3431.74|3424.04|30
1648585350000|2022-03-29 20:22:30|3431.87|3424.17|3431.69|3423.99|3431.9|3424.2|3431.46|3423.76|23
1648585360000|2022-03-29 20:22:40|3431.7|3424|3431.7|3424|3431.74|3424.04|3431.43|3423.73|9
1648585370000|2022-03-29 20:22:50|3431.77|3424.07|3431.73|3424.03|3431.83|3424.13|3431.69|3423.99|24
1648585380000|2022-03-29 20:23:00|3431.71|3424.01|3430.42|3422.72|3431.79|3424.09|3430.3|3422.6|25
1648585390000|2022-03-29 20:23:10|3430.41|3422.71|3430.86|3423.16|3430.86|3423.16|3430.1|3422.4|28
1648585400000|2022-03-29 20:23:20|3430.9|3423.2|3430.27|3422.57|3430.9|3423.2|3430.14|3422.44|30
1648585410000|2022-03-29 20:23:30|3430.31|3422.61|3430.03|3422.33|3430.31|3422.61|3429.91|3422.21|24
1648585420000|2022-03-29 20:23:40|3429.97|3422.27|3429.96|3422.26|3430.14|3422.44|3429.79|3422.09|18
1648585430000|2022-03-29 20:23:50|3429.95|3422.25|3429.56|3421.86|3430.16|3422.46|3429.34|3421.64|21
1648585440000|2022-03-29 20:24:00|3429.41|3421.71|3429.4|3421.7|3430|3422.3|3428.8|3421.1|24
1648585450000|2022-03-29 20:24:10|3429.67|3421.97|3429.11|3421.41|3429.67|3421.97|3429.02|3421.32|38
1648585460000|2022-03-29 20:24:20|3429.12|3421.42|3429.15|3421.45|3429.31|3421.61|3429.11|3421.41|34
1648585470000|2022-03-29 20:24:30|3429.17|3421.47|3428.35|3420.65|3429.17|3421.47|3427.47|3419.77|28
1648585480000|2022-03-29 20:24:40|3428.18|3420.48|3428.1|3420.4|3428.18|3420.48|3427.95|3420.25|22
1648585490000|2022-03-29 20:24:50|3428.05|3420.35|3427.98|3420.28|3428.08|3420.38|3427.98|3420.28|19
1648585500000|2022-03-29 20:25:00|3428.03|3420.33|3428.15|3420.45|3428.33|3420.63|3428|3420.3|29
1648585510000|2022-03-29 20:25:10|3428.16|3420.46|3427.89|3420.19|3428.16|3420.46|3427.86|3420.16|18
1648585520000|2022-03-29 20:25:20|3428.03|3420.33|3427.68|3419.98|3428.03|3420.33|3427.68|3419.98|20
1648585530000|2022-03-29 20:25:30|3427.7|3420|3427.9|3420.2|3427.9|3420.2|3427.7|3420|2
1648585540000|2022-03-29 20:25:40|3428.05|3420.35|3428.11|3420.41|3428.13|3420.43|3428.05|3420.35|5
1648585550000|2022-03-29 20:25:50|3428.07|3420.37|3428.22|3420.52|3428.23|3420.53|3428|3420.3|14
1648585560000|2022-03-29 20:26:00|3428.18|3420.48|3428.54|3420.84|3428.57|3420.87|3428.18|3420.48|7
1648585570000|2022-03-29 20:26:10|3428.57|3420.87|3428.65|3420.95|3428.92|3421.22|3428.54|3420.84|19
1648585580000|2022-03-29 20:26:20|3428.66|3420.96|3427.85|3420.15|3428.66|3420.96|3427.8|3420.1|14
1648585590000|2022-03-29 20:26:30|3427.9|3420.2|3428|3420.3|3428.76|3421.06|3427.9|3420.2|14
1648585600000|2022-03-29 20:26:40|3428.29|3420.59|3428.9|3421.2|3430.44|3422.74|3428|3420.3|34
1648585610000|2022-03-29 20:26:50|3429.12|3421.42|3430.53|3422.83|3431.1|3423.4|3428.9|3421.2|8
1648585620000|2022-03-29 20:27:00|3430.77|3423.07|3430.66|3422.96|3431.1|3423.4|3430.2|3422.5|19
1648585630000|2022-03-29 20:27:10|3430.87|3423.17|3431.41|3423.71|3431.57|3423.87|3430.34|3422.64|29
1648585640000|2022-03-29 20:27:20|3431.49|3423.79|3432.01|3424.31|3432.18|3424.48|3431.41|3423.71|25
1648585650000|2022-03-29 20:27:30|3431.5|3423.8|3430.25|3422.55|3431.74|3424.04|3430.17|3422.47|19
1648585660000|2022-03-29 20:27:40|3430.44|3422.74|3430.39|3422.69|3430.5|3422.8|3430.15|3422.45|18
1648585670000|2022-03-29 20:27:50|3430.45|3422.75|3430.04|3422.34|3430.55|3422.85|3430.01|3422.31|21
1648585680000|2022-03-29 20:28:00|3430.06|3422.36|3429.94|3422.24|3430.19|3422.49|3429.87|3422.17|30
1648585690000|2022-03-29 20:28:10|3429.92|3422.22|3429.98|3422.28|3430.16|3422.46|3429.89|3422.19|20
1648585700000|2022-03-29 20:28:20|3430.15|3422.45|3429.98|3422.28|3430.15|3422.45|3429.93|3422.23|5
1648585710000|2022-03-29 20:28:30|3430.07|3422.37|3430.05|3422.35|3430.07|3422.37|3429.82|3422.12|18
1648585720000|2022-03-29 20:28:40|3430.09|3422.39|3429.17|3421.47|3430.09|3422.39|3429.13|3421.43|31
1648585730000|2022-03-29 20:28:50|3429.06|3421.36|3427.54|3419.84|3429.06|3421.36|3427.39|3419.69|39
1648585740000|2022-03-29 20:29:00|3427.51|3419.81|3429.33|3421.63|3429.4|3421.7|3427.16|3419.46|34
1648585750000|2022-03-29 20:29:10|3429.35|3421.65|3428.83|3421.13|3429.35|3421.65|3428.3|3420.6|31
1648585760000|2022-03-29 20:29:20|3428.71|3421.01|3427.65|3419.95|3428.71|3421.01|3427.65|3419.95|33
1648585770000|2022-03-29 20:29:30|3427.66|3419.96|3427.85|3420.15|3427.95|3420.25|3427.66|3419.96|28
1648585780000|2022-03-29 20:29:40|3427.83|3420.13|3427.51|3419.81|3427.95|3420.25|3427.39|3419.69|13
1648585800000|2022-03-29 20:30:00|3427.5|3419.8|3427.53|3419.83|3427.71|3420.01|3427.45|3419.75|19
1648585810000|2022-03-29 20:30:10|3427.68|3419.98|3427.47|3419.77|3427.73|3420.03|3427.45|3419.75|12
1648585820000|2022-03-29 20:30:20|3427.45|3419.75|3427.66|3419.96|3427.93|3420.23|3427.45|3419.75|18
1648585830000|2022-03-29 20:30:30|3427.67|3419.97|3427.5|3419.8|3427.91|3420.21|3427.12|3419.42|26
1648585840000|2022-03-29 20:30:40|3427.51|3419.81|3427.9|3420.2|3427.99|3420.29|3427.51|3419.81|13
1648585850000|2022-03-29 20:30:50|3427.98|3420.28|3427.77|3420.07|3428.36|3420.66|3427.77|3420.07|13
1648585860000|2022-03-29 20:31:00|3427.75|3420.05|3428|3420.3|3428.06|3420.36|3427.75|3420.05|24
1648585870000|2022-03-29 20:31:10|3427.99|3420.29|3427.93|3420.23|3427.99|3420.29|3427.67|3419.97|20
1648585880000|2022-03-29 20:31:20|3427.92|3420.22|3427.88|3420.18|3427.95|3420.25|3427.69|3419.99|22
1648585890000|2022-03-29 20:31:30|3427.86|3420.16|3427|3419.3|3428.01|3420.31|3427|3419.3|28
1648585900000|2022-03-29 20:31:40|3426.86|3419.16|3425.87|3418.17|3427.14|3419.44|3425.66|3417.96|32
1648585910000|2022-03-29 20:31:50|3425.86|3418.16|3425.75|3418.05|3425.86|3418.16|3425.5|3417.8|34
1648585920000|2022-03-29 20:32:00|3425.76|3418.06|3425.62|3417.92|3425.77|3418.07|3425.37|3417.67|28
1648585930000|2022-03-29 20:32:10|3425.49|3417.79|3424.91|3417.21|3425.69|3417.99|3424.8|3417.1|28
1648585940000|2022-03-29 20:32:20|3425.28|3417.58|3424.4|3416.7|3425.28|3417.58|3424.19|3416.49|29
1648585950000|2022-03-29 20:32:30|3424.28|3416.58|3423.87|3416.17|3424.4|3416.7|3423.68|3415.98|34
1648585960000|2022-03-29 20:32:40|3423.91|3416.21|3424.66|3416.96|3424.66|3416.96|3423.87|3416.17|14
1648585970000|2022-03-29 20:32:50|3424.67|3416.97|3424.6|3416.9|3424.71|3417.01|3424.6|3416.9|6
1648585980000|2022-03-29 20:33:00|3424.71|3417.01|3424.54|3416.84|3424.71|3417.01|3424.53|3416.83|17
1648585990000|2022-03-29 20:33:10|3424.57|3416.87|3424.34|3416.64|3424.75|3417.05|3424.19|3416.49|25
1648586000000|2022-03-29 20:33:20|3424.47|3416.77|3423.71|3416.01|3424.47|3416.77|3423.71|3416.01|26
1648586010000|2022-03-29 20:33:30|3423.67|3415.97|3422.58|3414.88|3424.01|3416.31|3422.26|3414.56|32
1648586020000|2022-03-29 20:33:40|3422.74|3415.04|3422.83|3415.13|3423.93|3416.23|3422.59|3414.89|28
1648586030000|2022-03-29 20:33:50|3423.31|3415.61|3423.29|3415.59|3423.49|3415.79|3423.24|3415.54|23
1648586040000|2022-03-29 20:34:00|3423.31|3415.61|3422.57|3414.87|3423.32|3415.62|3422.49|3414.79|28
1648586050000|2022-03-29 20:34:10|3422.58|3414.88|3422.27|3414.57|3422.83|3415.13|3422.26|3414.56|26
1648586060000|2022-03-29 20:34:20|3422.31|3414.61|3422.36|3414.66|3422.5|3414.8|3422.13|3414.43|27
1648586070000|2022-03-29 20:34:30|3422.37|3414.67|3423.02|3415.32|3423.05|3415.35|3422.13|3414.43|21
1648586080000|2022-03-29 20:34:40|3423.05|3415.35|3422.9|3415.2|3423.26|3415.56|3422.58|3414.88|13
1648586090000|2022-03-29 20:34:50|3422.91|3415.21|3423.96|3416.26|3423.96|3416.26|3422.91|3415.21|16
1648586100000|2022-03-29 20:35:00|3423.95|3416.25|3423.76|3416.06|3423.98|3416.28|3423.76|3416.06|21
1648586110000|2022-03-29 20:35:10|3423.81|3416.11|3423.84|3416.14|3423.84|3416.14|3423.77|3416.07|12
1648586120000|2022-03-29 20:35:20|3423.86|3416.16|3423.4|3415.7|3423.86|3416.16|3423.4|3415.7|5
1648586130000|2022-03-29 20:35:30|3423.83|3416.13|3423.88|3416.18|3423.88|3416.18|3423.38|3415.68|9
1648586140000|2022-03-29 20:35:40|3423.82|3416.12|3422.43|3414.73|3423.93|3416.23|3422.36|3414.66|26
1648586150000|2022-03-29 20:35:50|3422.41|3414.71|3422.43|3414.73|3422.53|3414.83|3421.97|3414.27|25
1648586160000|2022-03-29 20:36:00|3422.38|3414.68|3421.79|3414.09|3422.61|3414.91|3421.79|3414.09|22
1648586170000|2022-03-29 20:36:10|3421.65|3413.95|3421.78|3414.08|3421.82|3414.12|3421.29|3413.59|32
1648586180000|2022-03-29 20:36:20|3421.77|3414.07|3421.5|3413.8|3421.83|3414.13|3421.42|3413.72|18
1648586190000|2022-03-29 20:36:30|3421.48|3413.78|3421.74|3414.04|3421.97|3414.27|3421.38|3413.68|27
1648586200000|2022-03-29 20:36:40|3421.87|3414.17|3421.14|3413.44|3421.87|3414.17|3421.14|3413.44|30
1648586210000|2022-03-29 20:36:50|3421.28|3413.58|3421.39|3413.69|3421.41|3413.71|3420.76|3413.06|25
1648586220000|2022-03-29 20:37:00|3421.45|3413.75|3421.52|3413.82|3421.67|3413.97|3421.07|3413.37|24
1648586230000|2022-03-29 20:37:10|3421.54|3413.84|3421.39|3413.69|3421.56|3413.86|3421.2|3413.5|31
1648586240000|2022-03-29 20:37:20|3421.44|3413.74|3421.34|3413.64|3421.61|3413.91|3421.29|3413.59|23
1648586250000|2022-03-29 20:37:30|3421.37|3413.67|3421.36|3413.66|3421.4|3413.7|3421.32|3413.62|30
1648586260000|2022-03-29 20:37:40|3421.38|3413.68|3421.52|3413.82|3421.52|3413.82|3420.55|3412.85|33
1648586270000|2022-03-29 20:37:50|3420.88|3413.18|3420.84|3413.14|3421.32|3413.62|3420.82|3413.12|15
1648586280000|2022-03-29 20:38:00|3420.95|3413.25|3421.06|3413.36|3421.66|3413.96|3420.72|3413.02|18
1648586290000|2022-03-29 20:38:10|3421.05|3413.35|3421.06|3413.36|3421.8|3414.1|3420.9|3413.2|29
1648586300000|2022-03-29 20:38:20|3421.04|3413.34|3420.91|3413.21|3421.61|3413.91|3420.91|3413.21|29
1648586310000|2022-03-29 20:38:30|3421.56|3413.86|3422.38|3414.68|3422.99|3415.29|3421.04|3413.34|32
1648586320000|2022-03-29 20:38:40|3422.36|3414.66|3420.69|3412.99|3422.38|3414.68|3420.63|3412.93|34
1648586330000|2022-03-29 20:38:50|3420.67|3412.97|3420.75|3413.05|3421.06|3413.36|3420.38|3412.68|33
1648586340000|2022-03-29 20:39:00|3420.85|3413.15|3421.43|3413.73|3421.49|3413.79|3420.57|3412.87|31
1648586350000|2022-03-29 20:39:10|3421.25|3413.55|3421.09|3413.39|3421.51|3413.81|3421.03|3413.33|19
1648586360000|2022-03-29 20:39:20|3421.14|3413.44|3420.81|3413.11|3421.39|3413.69|3420.74|3413.04|33
1648586370000|2022-03-29 20:39:30|3420.53|3412.83|3420.33|3412.63|3420.66|3412.96|3419.92|3412.22|30
1648586380000|2022-03-29 20:39:40|3420.32|3412.62|3420.68|3412.98|3421.06|3413.36|3420.32|3412.62|29
1648586390000|2022-03-29 20:39:50|3420.76|3413.06|3420.6|3412.9|3420.76|3413.06|3420.45|3412.75|32
1648586400000|2022-03-29 20:40:00|3420.57|3412.87|3420.71|3413.01|3420.77|3413.07|3420.34|3412.64|34
1648586410000|2022-03-29 20:40:10|3420.7|3413|3420.71|3413.01|3421.2|3413.5|3420.26|3412.56|34
1648586420000|2022-03-29 20:40:20|3420.74|3413.04|3420.61|3412.91|3421.72|3414.02|3420.61|3412.91|30
1648586430000|2022-03-29 20:40:30|3420.63|3412.93|3420.72|3413.02|3420.83|3413.13|3420.51|3412.81|34
1648586440000|2022-03-29 20:40:40|3420.69|3412.99|3420.75|3413.05|3421.08|3413.38|3420.26|3412.56|35
1648586450000|2022-03-29 20:40:50|3420.71|3413.01|3420.58|3412.88|3421.52|3413.82|3420.13|3412.43|31
1648586460000|2022-03-29 20:41:00|3420.59|3412.89|3420.58|3412.88|3420.95|3413.25|3420.56|3412.86|27
1648586470000|2022-03-29 20:41:10|3420.59|3412.89|3420.16|3412.46|3421.07|3413.37|3420.16|3412.46|26
1648586480000|2022-03-29 20:41:20|3420.78|3413.08|3422.16|3414.46|3422.37|3414.67|3420.68|3412.98|28
1648586490000|2022-03-29 20:41:30|3422.15|3414.45|3422.23|3414.53|3422.46|3414.76|3422|3414.3|25
1648586500000|2022-03-29 20:41:40|3422.22|3414.52|3422.28|3414.58|3422.31|3414.61|3421.63|3413.93|29
1648586510000|2022-03-29 20:41:50|3422.17|3414.47|3421.73|3414.03|3422.35|3414.65|3421.7|3414|33
1648586520000|2022-03-29 20:42:00|3421.74|3414.04|3421.51|3413.81|3421.79|3414.09|3421.13|3413.43|33
1648586530000|2022-03-29 20:42:10|3421.08|3413.38|3420.73|3413.03|3421.09|3413.39|3420.41|3412.71|20
1648586540000|2022-03-29 20:42:20|3420.74|3413.04|3420.74|3413.04|3420.75|3413.05|3420.73|3413.03|7
1648586550000|2022-03-29 20:42:30|3421.16|3413.46|3421.65|3413.95|3422.03|3414.33|3420.89|3413.19|26
1648586560000|2022-03-29 20:42:40|3421.46|3413.76|3421.46|3413.76|3421.7|3414|3421.45|3413.75|29
1648586570000|2022-03-29 20:42:50|3421.65|3413.95|3421.46|3413.76|3421.65|3413.95|3421.45|3413.75|32
1648586580000|2022-03-29 20:43:00|3421.47|3413.77|3421.54|3413.84|3421.62|3413.92|3421.45|3413.75|13
1648586590000|2022-03-29 20:43:10|3421.53|3413.83|3422.33|3414.63|3423.46|3415.76|3421.53|3413.83|26
1648586600000|2022-03-29 20:43:20|3422.12|3414.42|3421.94|3414.24|3423.01|3415.31|3421.94|3414.24|11
1648586610000|2022-03-29 20:43:30|3422.12|3414.42|3422.41|3414.71|3422.46|3414.76|3422.11|3414.41|21
1648586620000|2022-03-29 20:43:40|3422.42|3414.72|3421.67|3413.97|3422.45|3414.75|3421.63|3413.93|28
1648586630000|2022-03-29 20:43:50|3421.69|3413.99|3421.65|3413.95|3421.69|3413.99|3421.63|3413.93|19
1648586640000|2022-03-29 20:44:00|3421.68|3413.98|3421.63|3413.93|3421.7|3414|3421.62|3413.92|20
1648586650000|2022-03-29 20:44:10|3421.64|3413.94|3421.63|3413.93|3421.69|3413.99|3421.62|3413.92|25
1648586660000|2022-03-29 20:44:20|3421.67|3413.97|3421.64|3413.94|3421.69|3413.99|3421.59|3413.89|27
1648586670000|2022-03-29 20:44:30|3421.68|3413.98|3421.65|3413.95|3421.69|3413.99|3421.59|3413.89|16
1648586680000|2022-03-29 20:44:40|3421.68|3413.98|3421.62|3413.92|3421.84|3414.14|3421.6|3413.9|19
1648586690000|2022-03-29 20:44:50|3421.46|3413.76|3421.49|3413.79|3421.71|3414.01|3421.4|3413.7|21
1648586700000|2022-03-29 20:45:00|3421.5|3413.8|3421.86|3414.16|3421.88|3414.18|3421.5|3413.8|27
1648586710000|2022-03-29 20:45:10|3421.92|3414.22|3422.08|3414.38|3423.98|3416.28|3421.3|3413.6|35
1648586720000|2022-03-29 20:45:20|3422.03|3414.33|3422.4|3414.7|3423.16|3415.46|3421.8|3414.1|30
1648586730000|2022-03-29 20:45:30|3422.6|3414.9|3421.97|3414.27|3422.6|3414.9|3421.96|3414.26|25
1648586740000|2022-03-29 20:45:40|3422.33|3414.63|3421.68|3413.98|3422.66|3414.96|3421.51|3413.81|33
1648586750000|2022-03-29 20:45:50|3421.66|3413.96|3421.44|3413.74|3421.81|3414.11|3421.44|3413.74|23
1648586760000|2022-03-29 20:46:00|3421.3|3413.6|3421.19|3413.49|3421.6|3413.9|3421.08|3413.38|21
1648586770000|2022-03-29 20:46:10|3420.99|3413.29|3420.85|3413.15|3421.29|3413.59|3420.75|3413.05|17
1648586780000|2022-03-29 20:46:20|3420.87|3413.17|3420.17|3412.47|3421.08|3413.38|3420.13|3412.43|34
1648586790000|2022-03-29 20:46:30|3420.09|3412.39|3419.6|3411.9|3420.09|3412.39|3419.37|3411.67|32
1648586800000|2022-03-29 20:46:40|3419.61|3411.91|3418.79|3411.09|3419.61|3411.91|3418.79|3411.09|19
1648586810000|2022-03-29 20:46:50|3418.69|3410.99|3419.65|3411.95|3419.93|3412.23|3418.69|3410.99|27
1648586820000|2022-03-29 20:47:00|3419.42|3411.72|3418.57|3410.87|3419.76|3412.06|3418.54|3410.84|32
1648586830000|2022-03-29 20:47:10|3418.58|3410.88|3418.22|3410.52|3418.59|3410.89|3418.19|3410.49|32
1648586840000|2022-03-29 20:47:20|3418.27|3410.57|3417.75|3410.05|3418.39|3410.69|3417.75|3410.05|31
1648586850000|2022-03-29 20:47:30|3417.76|3410.06|3417.88|3410.18|3417.97|3410.27|3417.53|3409.83|32
1648586860000|2022-03-29 20:47:40|3417.89|3410.19|3417.94|3410.24|3418.09|3410.39|3417.79|3410.09|34
1648586870000|2022-03-29 20:47:50|3417.85|3410.15|3417.82|3410.12|3418|3410.3|3417.63|3409.93|32
1648586880000|2022-03-29 20:48:00|3417.73|3410.03|3417.12|3409.42|3418.25|3410.55|3417.12|3409.42|29
1648586890000|2022-03-29 20:48:10|3417.46|3409.76|3416.9|3409.2|3417.66|3409.96|3416.82|3409.12|28
1648586900000|2022-03-29 20:48:20|3417.05|3409.35|3417.18|3409.48|3417.18|3409.48|3416.77|3409.07|31
1648586910000|2022-03-29 20:48:30|3417.24|3409.54|3417.27|3409.57|3417.28|3409.58|3416.95|3409.25|12
1648586920000|2022-03-29 20:48:40|3417.31|3409.61|3417.27|3409.57|3418.13|3410.43|3417.11|3409.41|18
1648586930000|2022-03-29 20:48:50|3417.3|3409.6|3417.21|3409.51|3417.63|3409.93|3417.19|3409.49|27
1648586940000|2022-03-29 20:49:00|3417.55|3409.85|3418.37|3410.67|3418.63|3410.93|3416.88|3409.18|33
1648586950000|2022-03-29 20:49:10|3418.41|3410.71|3418.43|3410.73|3418.71|3411.01|3418.3|3410.6|30
1648586960000|2022-03-29 20:49:20|3418.18|3410.48|3417.08|3409.38|3418.48|3410.78|3416.94|3409.24|34
1648586970000|2022-03-29 20:49:30|3417.1|3409.4|3417.16|3409.46|3417.36|3409.66|3416.5|3408.8|29
1648586980000|2022-03-29 20:49:40|3417|3409.3|3416.87|3409.17|3417.77|3410.07|3416.87|3409.17|31
1648586990000|2022-03-29 20:49:50|3416.85|3409.15|3416.41|3408.71|3417.25|3409.55|3416.41|3408.71|35
1648587000000|2022-03-29 20:50:00|3416.65|3408.95|3416.16|3408.46|3416.65|3408.95|3416.08|3408.38|27
1648587010000|2022-03-29 20:50:10|3416.19|3408.49|3415.88|3408.18|3416.27|3408.57|3415.79|3408.09|28
1648587020000|2022-03-29 20:50:20|3415.82|3408.12|3415.55|3407.85|3416.18|3408.48|3415.55|3407.85|25
1648587030000|2022-03-29 20:50:30|3415.56|3407.86|3414.56|3406.86|3415.83|3408.13|3414.56|3406.86|33
1648587040000|2022-03-29 20:50:40|3414.48|3406.78|3414.11|3406.41|3414.48|3406.78|3413.85|3406.15|37
1648587050000|2022-03-29 20:50:50|3414.56|3406.86|3414.77|3407.07|3415.11|3407.41|3414.1|3406.4|33
1648587060000|2022-03-29 20:51:00|3414.75|3407.05|3413.29|3405.59|3414.79|3407.09|3413.29|3405.59|37
1648587070000|2022-03-29 20:51:10|3413.28|3405.58|3413.01|3405.31|3413.48|3405.78|3412.87|3405.17|29
1648587080000|2022-03-29 20:51:20|3413|3405.3|3411.52|3403.82|3413.71|3406.01|3411.12|3403.42|39
1648587090000|2022-03-29 20:51:30|3411.53|3403.83|3409.58|3401.88|3412.79|3405.09|3409.28|3401.58|34
1648587100000|2022-03-29 20:51:40|3409.63|3401.93|3410.1|3402.4|3410.16|3402.46|3409.58|3401.88|37
1648587110000|2022-03-29 20:51:50|3409.88|3402.18|3408.22|3400.52|3409.94|3402.24|3408.22|3400.52|33
1648587120000|2022-03-29 20:52:00|3408.2|3400.5|3406.09|3398.39|3408.2|3400.5|3405.89|3398.19|39
1648587130000|2022-03-29 20:52:10|3406.45|3398.75|3405.46|3397.76|3406.88|3399.18|3405.22|3397.52|34
1648587140000|2022-03-29 20:52:20|3405.43|3397.73|3403.26|3395.56|3405.43|3397.73|3403.26|3395.56|38
1648587150000|2022-03-29 20:52:30|3402.99|3395.29|3402.04|3394.34|3403.33|3395.63|3401.94|3394.24|35
1648587160000|2022-03-29 20:52:40|3402.2|3394.5|3402.16|3394.46|3402.71|3395.01|3402|3394.3|27
1648587170000|2022-03-29 20:52:50|3402.11|3394.41|3399.9|3392.2|3402.11|3394.41|3399.67|3391.97|39
1648587180000|2022-03-29 20:53:00|3399.21|3391.51|3400.17|3392.47|3400.42|3392.72|3399.21|3391.51|37
1648587190000|2022-03-29 20:53:10|3400.21|3392.51|3400.41|3392.71|3400.56|3392.86|3400.05|3392.35|33
1648587200000|2022-03-29 20:53:20|3400.3|3392.6|3401.48|3393.78|3401.5|3393.8|3400.3|3392.6|34
1648587210000|2022-03-29 20:53:30|3401.49|3393.79|3400.85|3393.15|3401.5|3393.8|3400.6|3392.9|28
1648587220000|2022-03-29 20:53:40|3400.94|3393.24|3400.64|3392.94|3401.03|3393.33|3400.64|3392.94|32
1648587230000|2022-03-29 20:53:50|3400.65|3392.95|3400.03|3392.33|3400.98|3393.28|3400.03|3392.33|24
1648587240000|2022-03-29 20:54:00|3399.98|3392.28|3399.84|3392.14|3400.71|3393.01|3398.68|3390.98|31
1648587250000|2022-03-29 20:54:10|3399.41|3391.71|3398.73|3391.03|3399.41|3391.71|3398.03|3390.33|36
1648587260000|2022-03-29 20:54:20|3399.08|3391.38|3397.86|3390.16|3399.08|3391.38|3397.86|3390.16|38
1648587270000|2022-03-29 20:54:30|3398.31|3390.61|3398.17|3390.47|3398.31|3390.61|3397.56|3389.86|36
1648587280000|2022-03-29 20:54:40|3397.97|3390.27|3397.34|3389.64|3398|3390.3|3397.16|3389.46|35
1648587290000|2022-03-29 20:54:50|3397.43|3389.73|3397.48|3389.78|3397.48|3389.78|3397.18|3389.48|19
1648587300000|2022-03-29 20:55:00|3397.47|3389.77|3397.73|3390.03|3397.76|3390.06|3397.08|3389.38|31
1648587310000|2022-03-29 20:55:10|3397.72|3390.02|3398.2|3390.5|3398.2|3390.5|3397.43|3389.73|30
1648587320000|2022-03-29 20:55:20|3398.34|3390.64|3398.28|3390.58|3398.72|3391.02|3397.75|3390.05|29
1648587330000|2022-03-29 20:55:30|3398.24|3390.54|3398.02|3390.32|3398.57|3390.87|3398.02|3390.32|24
1648587340000|2022-03-29 20:55:40|3398.03|3390.33|3398|3390.3|3398.12|3390.42|3397.97|3390.27|27
1648587350000|2022-03-29 20:55:50|3398.01|3390.31|3396.98|3389.28|3398.05|3390.35|3396.76|3389.06|34
1648587360000|2022-03-29 20:56:00|3396.97|3389.27|3396.12|3388.42|3397.09|3389.39|3395.8|3388.1|29
1648587370000|2022-03-29 20:56:10|3396.05|3388.35|3395.61|3387.91|3396.19|3388.49|3395.55|3387.85|26
1648587380000|2022-03-29 20:56:20|3395.62|3387.92|3395.11|3387.41|3395.75|3388.05|3395.06|3387.36|31
1648587390000|2022-03-29 20:56:30|3395.13|3387.43|3394.44|3386.74|3395.22|3387.52|3394.44|3386.74|35
1648587400000|2022-03-29 20:56:40|3394.43|3386.73|3392.86|3385.16|3394.71|3387.01|3392.22|3384.52|37
1648587410000|2022-03-29 20:56:50|3392.91|3385.21|3392.33|3384.63|3392.91|3385.21|3391.61|3383.91|38
1648587420000|2022-03-29 20:57:00|3391.82|3384.12|3392.59|3384.89|3392.71|3385.01|3391.82|3384.12|37
1648587430000|2022-03-29 20:57:10|3392.6|3384.9|3390.93|3383.23|3392.66|3384.96|3390.87|3383.17|33
1648587440000|2022-03-29 20:57:20|3390.92|3383.22|3391.83|3384.13|3391.99|3384.29|3390.4|3382.7|36
1648587450000|2022-03-29 20:57:30|3391.87|3384.17|3392.1|3384.4|3392.78|3385.08|3391.87|3384.17|31
1648587460000|2022-03-29 20:57:40|3392.26|3384.56|3391.82|3384.12|3392.34|3384.64|3391.82|3384.12|34
1648587470000|2022-03-29 20:57:50|3391.88|3384.18|3390.93|3383.23|3391.88|3384.18|3390.93|3383.23|37
1648587480000|2022-03-29 20:58:00|3390.99|3383.29|3391.09|3383.39|3391.31|3383.61|3390.83|3383.13|28
1648587490000|2022-03-29 20:58:10|3391.08|3383.38|3393.18|3385.48|3393.56|3385.86|3391.08|3383.38|34
1648587500000|2022-03-29 20:58:20|3393.59|3385.89|3392.91|3385.21|3394.06|3386.36|3392.9|3385.2|38
1648587510000|2022-03-29 20:58:30|3392.89|3385.19|3392.97|3385.27|3393.01|3385.31|3392.64|3384.94|24
1648587520000|2022-03-29 20:58:40|3393.1|3385.4|3395.28|3387.58|3395.28|3387.58|3392.82|3385.12|29
1648587530000|2022-03-29 20:58:50|3395.29|3387.59|3396.22|3388.52|3396.3|3388.6|3395.29|3387.59|35
1648587540000|2022-03-29 20:59:00|3396.2|3388.5|3397.3|3389.6|3397.3|3389.6|3396.16|3388.46|35
1648587550000|2022-03-29 20:59:10|3397.18|3389.48|3399.22|3391.52|3399.45|3391.75|3397.18|3389.48|35
1648587560000|2022-03-29 20:59:20|3399.09|3391.39|3399.32|3391.62|3399.37|3391.67|3398.53|3390.83|31
1648587570000|2022-03-29 20:59:30|3399.23|3391.53|3400.06|3392.36|3400.06|3392.36|3399.2|3391.5|34
1648587580000|2022-03-29 20:59:40|3400.04|3392.34|3402.21|3394.51|3402.37|3394.67|3400|3392.3|34
1648587590000|2022-03-29 20:59:50|3402.16|3394.46|3402.32|3394.62|3402.32|3394.62|3402.13|3394.43|29
1648587600000|2022-03-29 21:00:00|3402.33|3394.63|3400.57|3392.87|3402.36|3394.66|3400.57|3392.87|27
1648587610000|2022-03-29 21:00:10|3400.56|3392.86|3400.5|3392.8|3400.56|3392.86|3399.74|3392.04|33
1648587620000|2022-03-29 21:00:20|3400.49|3392.79|3400.15|3392.45|3400.49|3392.79|3400.12|3392.42|26
1648587630000|2022-03-29 21:00:30|3400.14|3392.44|3400.01|3392.31|3400.15|3392.45|3399.37|3391.67|32
1648587640000|2022-03-29 21:00:40|3400.02|3392.32|3400.33|3392.63|3400.33|3392.63|3399.96|3392.26|10
1648587650000|2022-03-29 21:00:50|3400.2|3392.5|3400.74|3393.04|3400.76|3393.06|3400.19|3392.49|26
1648587660000|2022-03-29 21:01:00|3400.7|3393|3400.7|3393|3400.92|3393.22|3400.69|3392.99|24
1648587670000|2022-03-29 21:01:10|3400.72|3393.02|3400.87|3393.17|3401.02|3393.32|3400.69|3392.99|27
1648587680000|2022-03-29 21:01:20|3400.92|3393.22|3400.95|3393.25|3400.95|3393.25|3400.87|3393.17|18
1648587690000|2022-03-29 21:01:30|3401|3393.3|3400.91|3393.21|3401.02|3393.32|3400.87|3393.17|31
1648587700000|2022-03-29 21:01:40|3400.93|3393.23|3400.47|3392.77|3400.95|3393.25|3400.44|3392.74|22
1648587710000|2022-03-29 21:01:50|3400.52|3392.82|3399.95|3392.25|3400.54|3392.84|3399.92|3392.22|24
1648587720000|2022-03-29 21:02:00|3399.94|3392.24|3399.17|3391.47|3399.98|3392.28|3399.17|3391.47|22
1648587730000|2022-03-29 21:02:10|3399.09|3391.39|3396.92|3389.22|3399.09|3391.39|3396.92|3389.22|33
1648587740000|2022-03-29 21:02:20|3396.96|3389.26|3396.2|3388.5|3396.96|3389.26|3396.17|3388.47|20
1648587750000|2022-03-29 21:02:30|3396.21|3388.51|3394.98|3387.28|3396.23|3388.53|3394.86|3387.16|34
1648587760000|2022-03-29 21:02:40|3395|3387.3|3396.31|3388.61|3396.32|3388.62|3394.88|3387.18|33
1648587770000|2022-03-29 21:02:50|3396.25|3388.55|3396.59|3388.89|3396.61|3388.91|3395.94|3388.24|35
1648587780000|2022-03-29 21:03:00|3396.58|3388.88|3397.49|3389.79|3398.3|3390.6|3396.58|3388.88|39
1648587790000|2022-03-29 21:03:10|3397.46|3389.76|3397.18|3389.48|3397.46|3389.76|3396.92|3389.22|34
1648587800000|2022-03-29 21:03:20|3397.16|3389.46|3397.21|3389.51|3397.23|3389.53|3397.16|3389.46|20
1648587810000|2022-03-29 21:03:30|3397.24|3389.54|3397.16|3389.46|3397.24|3389.54|3397.07|3389.37|20
1648587820000|2022-03-29 21:03:40|3397.11|3389.41|3399.06|3391.36|3399.06|3391.36|3397.11|3389.41|32
1648587830000|2022-03-29 21:03:50|3399|3391.3|3400.75|3393.05|3400.96|3393.26|3399|3391.3|36
1648587840000|2022-03-29 21:04:00|3400.76|3393.06|3401.05|3393.35|3401.05|3393.35|3400.35|3392.65|36
1648587850000|2022-03-29 21:04:10|3401.01|3393.31|3402.33|3394.63|3402.53|3394.83|3400.97|3393.27|37
1648587860000|2022-03-29 21:04:20|3402.32|3394.62|3404.36|3396.66|3404.46|3396.76|3402.29|3394.59|40
1648587870000|2022-03-29 21:04:30|3404.29|3396.59|3404.77|3397.07|3404.92|3397.22|3404.29|3396.59|38
1648587880000|2022-03-29 21:04:40|3404.74|3397.04|3405.41|3397.71|3405.52|3397.82|3404.74|3397.04|37
1648587890000|2022-03-29 21:04:50|3405.34|3397.64|3405.05|3397.35|3405.39|3397.69|3404.57|3396.87|36
1648587900000|2022-03-29 21:05:00|3405.09|3397.39|3404.94|3397.24|3405.09|3397.39|3404.92|3397.22|20
1648587910000|2022-03-29 21:05:10|3404.93|3397.23|3403.58|3395.88|3404.93|3397.23|3403.43|3395.73|34
1648587920000|2022-03-29 21:05:20|3403.54|3395.84|3402.5|3394.8|3403.65|3395.95|3402.5|3394.8|34
1648587930000|2022-03-29 21:05:30|3402.48|3394.78|3401.05|3393.35|3402.48|3394.78|3401.04|3393.34|28
1648587940000|2022-03-29 21:05:40|3400.99|3393.29|3399.63|3391.93|3400.99|3393.29|3399.51|3391.81|29
1648587950000|2022-03-29 21:05:50|3399.68|3391.98|3398.93|3391.23|3399.72|3392.02|3398.92|3391.22|11
1648587960000|2022-03-29 21:06:00|3399.06|3391.36|3400.1|3392.4|3400.18|3392.48|3399.03|3391.33|30
1648587970000|2022-03-29 21:06:10|3400.22|3392.52|3398.55|3390.85|3400.69|3392.99|3398.55|3390.85|39
1648587980000|2022-03-29 21:06:20|3398.22|3390.52|3398.38|3390.68|3398.38|3390.68|3398|3390.3|30
1648587990000|2022-03-29 21:06:30|3398.37|3390.67|3399.01|3391.31|3399.01|3391.31|3398.36|3390.66|19
1648588000000|2022-03-29 21:06:40|3398.98|3391.28|3398.03|3390.33|3398.98|3391.28|3398.03|3390.33|13
1648588010000|2022-03-29 21:06:50|3398.02|3390.32|3396.2|3388.5|3398.02|3390.32|3395.96|3388.26|33
1648588020000|2022-03-29 21:07:00|3396.23|3388.53|3394.14|3386.44|3396.52|3388.82|3394.1|3386.4|36
1648588030000|2022-03-29 21:07:10|3394.13|3386.43|3394.22|3386.52|3394.35|3386.65|3394.13|3386.43|27
1648588040000|2022-03-29 21:07:20|3394.23|3386.53|3395.01|3387.31|3395.1|3387.4|3394.23|3386.53|27
1648588050000|2022-03-29 21:07:30|3395.02|3387.32|3394.64|3386.94|3395.03|3387.33|3394.62|3386.92|29
1648588060000|2022-03-29 21:07:40|3394.67|3386.97|3394.27|3386.57|3394.68|3386.98|3394.27|3386.57|28
1648588070000|2022-03-29 21:07:50|3394.28|3386.58|3392.81|3385.11|3394.29|3386.59|3392.81|3385.11|37
1648588080000|2022-03-29 21:08:00|3392.86|3385.16|3391.77|3384.07|3392.96|3385.26|3391.72|3384.02|34
1648588090000|2022-03-29 21:08:10|3391.71|3384.01|3391.52|3383.82|3391.96|3384.26|3391.48|3383.78|36
1648588100000|2022-03-29 21:08:20|3391.55|3383.85|3391.74|3384.04|3391.89|3384.19|3391.32|3383.62|21
1648588110000|2022-03-29 21:08:30|3391.7|3384|3391.57|3383.87|3391.84|3384.14|3391.43|3383.73|26
1648588120000|2022-03-29 21:08:40|3391.55|3383.85|3391.53|3383.83|3391.58|3383.88|3391.49|3383.79|18
1648588130000|2022-03-29 21:08:50|3391.52|3383.82|3391.28|3383.58|3391.53|3383.83|3390.87|3383.17|30
1648588140000|2022-03-29 21:09:00|3391.32|3383.62|3391.89|3384.19|3391.89|3384.19|3391.28|3383.58|26
1648588150000|2022-03-29 21:09:10|3391.84|3384.14|3392.15|3384.45|3392.15|3384.45|3391.84|3384.14|32
1648588160000|2022-03-29 21:09:20|3392.2|3384.5|3392.3|3384.6|3392.35|3384.65|3392.2|3384.5|22
1648588170000|2022-03-29 21:09:30|3392.26|3384.56|3391.35|3383.65|3392.26|3384.56|3391.35|3383.65|21
1648588180000|2022-03-29 21:09:40|3391.36|3383.66|3391.32|3383.62|3391.43|3383.73|3391.28|3383.58|23
1648588190000|2022-03-29 21:09:50|3391.3|3383.6|3390.7|3383|3391.3|3383.6|3390.58|3382.88|24
1648588200000|2022-03-29 21:10:00|3391|3383.3|3391.4|3383.7|3391.46|3383.76|3390.92|3383.22|32
1648588210000|2022-03-29 21:10:10|3391.59|3383.89|3392.12|3384.42|3392.39|3384.69|3391.5|3383.8|35
1648588220000|2022-03-29 21:10:20|3392.11|3384.41|3393.13|3385.43|3393.71|3386.01|3391.89|3384.19|35
1648588230000|2022-03-29 21:10:30|3393.31|3385.61|3394.44|3386.74|3394.62|3386.92|3392.72|3385.02|35
1648588240000|2022-03-29 21:10:40|3394.57|3386.87|3394.15|3386.45|3394.98|3387.28|3394.15|3386.45|36
1648588250000|2022-03-29 21:10:50|3394.7|3387|3394.79|3387.09|3395.42|3387.72|3394.18|3386.48|32
1648588260000|2022-03-29 21:11:00|3395.03|3387.33|3394.37|3386.67|3395.04|3387.34|3394.27|3386.57|37
1648588270000|2022-03-29 21:11:10|3394.36|3386.66|3395.07|3387.37|3395.07|3387.37|3394.23|3386.53|33
1648588280000|2022-03-29 21:11:20|3395.05|3387.35|3395.04|3387.34|3395.24|3387.54|3394.63|3386.93|30
1648588290000|2022-03-29 21:11:30|3395.03|3387.33|3395.35|3387.65|3395.37|3387.67|3395.03|3387.33|24
1648588300000|2022-03-29 21:11:40|3395.42|3387.72|3395.28|3387.58|3395.42|3387.72|3395.22|3387.52|21
1648588310000|2022-03-29 21:11:50|3395.29|3387.59|3392.31|3384.61|3395.29|3387.59|3392.31|3384.61|28
1648588320000|2022-03-29 21:12:00|3392.54|3384.84|3391.51|3383.81|3392.56|3384.86|3391.35|3383.65|36
1648588330000|2022-03-29 21:12:10|3391.54|3383.84|3390.4|3382.7|3391.58|3383.88|3390.23|3382.53|31
1648588340000|2022-03-29 21:12:20|3390.41|3382.71|3387.55|3379.85|3390.47|3382.77|3387.5|3379.8|37
1648588350000|2022-03-29 21:12:30|3387.39|3379.69|3386.91|3379.21|3387.81|3380.11|3386.87|3379.17|40
1648588360000|2022-03-29 21:12:40|3387.17|3379.47|3387.26|3379.56|3387.34|3379.64|3386.56|3378.86|27
1648588370000|2022-03-29 21:12:50|3387.24|3379.54|3387.59|3379.89|3387.69|3379.99|3386.85|3379.15|25
1648588380000|2022-03-29 21:13:00|3387.66|3379.96|3387.76|3380.06|3387.76|3380.06|3387.39|3379.69|19
1648588390000|2022-03-29 21:13:10|3387.66|3379.96|3388.05|3380.35|3388.24|3380.54|3387.66|3379.96|14
1648588400000|2022-03-29 21:13:20|3388.07|3380.37|3389.27|3381.57|3389.27|3381.57|3387.96|3380.26|34
1648588410000|2022-03-29 21:13:30|3389.4|3381.7|3392.2|3384.5|3392.72|3385.02|3389.4|3381.7|33
1648588420000|2022-03-29 21:13:40|3392.67|3384.97|3393.78|3386.08|3393.87|3386.17|3392.52|3384.82|35
1648588430000|2022-03-29 21:13:50|3393.92|3386.22|3394.52|3386.82|3394.73|3387.03|3393.61|3385.91|31
1648588440000|2022-03-29 21:14:00|3394.43|3386.73|3394.93|3387.23|3395.48|3387.78|3393.8|3386.1|38
1648588450000|2022-03-29 21:14:10|3395.61|3387.91|3395.2|3387.5|3395.63|3387.93|3394.77|3387.07|33
1648588460000|2022-03-29 21:14:20|3395.44|3387.74|3395.39|3387.69|3395.57|3387.87|3395.37|3387.67|29
1648588470000|2022-03-29 21:14:30|3395.43|3387.73|3395.75|3388.05|3395.75|3388.05|3395.25|3387.55|22
1648588480000|2022-03-29 21:14:40|3395.54|3387.84|3396.38|3388.68|3396.47|3388.77|3395.53|3387.83|13
1648588490000|2022-03-29 21:14:50|3396.39|3388.69|3395.94|3388.24|3396.64|3388.94|3395.94|3388.24|28
1648588500000|2022-03-29 21:15:00|3396.26|3388.56|3394.7|3387|3396.26|3388.56|3394.54|3386.84|31
1648588510000|2022-03-29 21:15:10|3394.69|3386.99|3395.29|3387.59|3395.41|3387.71|3394.69|3386.99|22
1648588520000|2022-03-29 21:15:20|3395.33|3387.63|3396.54|3388.84|3396.55|3388.85|3394.78|3387.08|31
1648588530000|2022-03-29 21:15:30|3396.38|3388.68|3396.47|3388.77|3396.89|3389.19|3396.12|3388.42|21
1648588540000|2022-03-29 21:15:40|3396.56|3388.86|3397.04|3389.34|3397.7|3390|3396.54|3388.84|29
1648588550000|2022-03-29 21:15:50|3397.07|3389.37|3397.41|3389.71|3397.41|3389.71|3397.07|3389.37|17
1648588560000|2022-03-29 21:16:00|3397.14|3389.44|3397.12|3389.42|3397.52|3389.82|3397.12|3389.42|14
1648588570000|2022-03-29 21:16:10|3397.13|3389.43|3398.24|3390.54|3398.37|3390.67|3397.1|3389.4|27
1648588580000|2022-03-29 21:16:20|3398.32|3390.62|3397.8|3390.1|3398.32|3390.62|3397.7|3390|28
1648588590000|2022-03-29 21:16:30|3398.3|3390.6|3398.62|3390.92|3398.62|3390.92|3397.7|3390|22
1648588600000|2022-03-29 21:16:40|3398.66|3390.96|3398.83|3391.13|3398.91|3391.21|3398.01|3390.31|21
1648588610000|2022-03-29 21:16:50|3398.93|3391.23|3398.44|3390.74|3398.93|3391.23|3398.44|3390.74|21
1648588620000|2022-03-29 21:17:00|3398.54|3390.84|3399.83|3392.13|3399.93|3392.23|3398.54|3390.84|34
1648588630000|2022-03-29 21:17:10|3399.86|3392.16|3400.91|3393.21|3400.93|3393.23|3399.8|3392.1|22
1648588640000|2022-03-29 21:17:20|3400.93|3393.23|3400.78|3393.08|3401.02|3393.32|3400.76|3393.06|14
1648588650000|2022-03-29 21:17:30|3400.8|3393.1|3401.44|3393.74|3401.44|3393.74|3400.77|3393.07|20
1648588660000|2022-03-29 21:17:40|3401.45|3393.75|3401.26|3393.56|3402|3394.3|3401.07|3393.37|26
1648588670000|2022-03-29 21:17:50|3401.57|3393.87|3401.8|3394.1|3402.29|3394.59|3400.8|3393.1|14
1648588680000|2022-03-29 21:18:00|3401.34|3393.64|3401.82|3394.12|3401.96|3394.26|3401.34|3393.64|16
1648588690000|2022-03-29 21:18:10|3401.71|3394.01|3401.56|3393.86|3402.07|3394.37|3401.41|3393.71|14
1648588700000|2022-03-29 21:18:20|3401.55|3393.85|3401.24|3393.54|3401.75|3394.05|3401.24|3393.54|7
1648588720000|2022-03-29 21:18:40|3401.17|3393.47|3401.17|3393.47|3401.19|3393.49|3401.17|3393.47|5
1648588730000|2022-03-29 21:18:50|3401.21|3393.51|3401.35|3393.65|3401.42|3393.72|3401.21|3393.51|14
1648588740000|2022-03-29 21:19:00|3401.34|3393.64|3401.69|3393.99|3401.73|3394.03|3401.34|3393.64|6
1648588750000|2022-03-29 21:19:10|3401.72|3394.02|3402|3394.3|3402.32|3394.62|3401.72|3394.02|23
1648588760000|2022-03-29 21:19:20|3401.96|3394.26|3402.14|3394.44|3402.35|3394.65|3401.96|3394.26|10
1648588770000|2022-03-29 21:19:30|3402.35|3394.65|3401.4|3393.7|3402.74|3395.04|3401.4|3393.7|21
1648588780000|2022-03-29 21:19:40|3401.42|3393.72|3401.18|3393.48|3401.72|3394.02|3401.01|3393.31|37
1648588790000|2022-03-29 21:19:50|3401.15|3393.45|3400.35|3392.65|3401.2|3393.5|3400.16|3392.46|34
1648588800000|2022-03-29 21:20:00|3400.36|3392.66|3402.08|3394.38|3402.96|3395.26|3400.25|3392.55|33
1648588810000|2022-03-29 21:20:10|3402.85|3395.15|3401.88|3394.18|3402.85|3395.15|3401.88|3394.18|23
1648588820000|2022-03-29 21:20:20|3402.02|3394.32|3402.37|3394.67|3402.85|3395.15|3401.88|3394.18|25
1648588830000|2022-03-29 21:20:30|3402.36|3394.66|3404.03|3396.33|3404.05|3396.35|3402.36|3394.66|23
1648588840000|2022-03-29 21:20:40|3403.98|3396.28|3403.55|3395.85|3404.04|3396.34|3403.19|3395.49|17
1648588850000|2022-03-29 21:20:50|3403.94|3396.24|3403.71|3396.01|3403.94|3396.24|3403.49|3395.79|11
1648588860000|2022-03-29 21:21:00|3403.74|3396.04|3404.18|3396.48|3404.27|3396.57|3403.74|3396.04|8
1648588870000|2022-03-29 21:21:10|3404.29|3396.59|3406.18|3398.48|3406.38|3398.68|3404.29|3396.59|28
1648588880000|2022-03-29 21:21:20|3406.17|3398.47|3406.46|3398.76|3406.99|3399.29|3405.97|3398.27|30
1648588890000|2022-03-29 21:21:30|3406.55|3398.85|3405.97|3398.27|3406.55|3398.85|3405.89|3398.19|30
1648588900000|2022-03-29 21:21:40|3405.77|3398.07|3404.97|3397.27|3405.99|3398.29|3404.9|3397.2|36
1648588910000|2022-03-29 21:21:50|3405|3397.3|3404.35|3396.65|3405.05|3397.35|3404.32|3396.62|33
1648588920000|2022-03-29 21:22:00|3404.37|3396.67|3403.83|3396.13|3404.37|3396.67|3403.76|3396.06|32
1648588930000|2022-03-29 21:22:10|3403.82|3396.12|3403.7|3396|3403.84|3396.14|3403.29|3395.59|28
1648588940000|2022-03-29 21:22:20|3403.26|3395.56|3403.24|3395.54|3403.51|3395.81|3403.23|3395.53|23
1648588950000|2022-03-29 21:22:30|3403.31|3395.61|3403.51|3395.81|3403.51|3395.81|3403.17|3395.47|27
1648588960000|2022-03-29 21:22:40|3403.54|3395.84|3403.44|3395.74|3403.76|3396.06|3403.28|3395.58|31
1648588970000|2022-03-29 21:22:50|3403.23|3395.53|3404.38|3396.68|3404.51|3396.81|3403.23|3395.53|33
1648588980000|2022-03-29 21:23:00|3404.34|3396.64|3404.31|3396.61|3404.38|3396.68|3404.3|3396.6|9
1648588990000|2022-03-29 21:23:10|3404.03|3396.33|3404.43|3396.73|3404.97|3397.27|3403.98|3396.28|25
1648589000000|2022-03-29 21:23:20|3404.4|3396.7|3404.38|3396.68|3404.59|3396.89|3404.38|3396.68|25
1648589010000|2022-03-29 21:23:30|3404.4|3396.7|3404.38|3396.68|3404.53|3396.83|3404.38|3396.68|20
1648589020000|2022-03-29 21:23:40|3404.45|3396.75|3404.53|3396.83|3405.2|3397.5|3404.43|3396.73|26
1648589030000|2022-03-29 21:23:50|3404.45|3396.75|3404.58|3396.88|3404.68|3396.98|3404.45|3396.75|25
1648589040000|2022-03-29 21:24:00|3404.51|3396.81|3404.38|3396.68|3404.68|3396.98|3404.38|3396.68|17
1648589050000|2022-03-29 21:24:10|3404.4|3396.7|3404.21|3396.51|3404.71|3397.01|3403.97|3396.27|36
1648589060000|2022-03-29 21:24:20|3404.2|3396.5|3403.54|3395.84|3404.2|3396.5|3403.51|3395.81|28
1648589070000|2022-03-29 21:24:30|3403.88|3396.18|3403.97|3396.27|3404.1|3396.4|3403.47|3395.77|18
1648589080000|2022-03-29 21:24:40|3403.92|3396.22|3403.97|3396.27|3404.05|3396.35|3403.47|3395.77|15
1648589090000|2022-03-29 21:24:50|3403.47|3395.77|3403.54|3395.84|3404.05|3396.35|3403.27|3395.57|24
1648589100000|2022-03-29 21:25:00|3403.57|3395.87|3403.99|3396.29|3403.99|3396.29|3403.17|3395.47|37
1648589110000|2022-03-29 21:25:10|3403.44|3395.74|3404.6|3396.9|3404.96|3397.26|3403.26|3395.56|33
1648589120000|2022-03-29 21:25:20|3404.59|3396.89|3404.96|3397.26|3405.18|3397.48|3404.19|3396.49|23
1648589130000|2022-03-29 21:25:30|3405.05|3397.35|3404.75|3397.05|3405.17|3397.47|3404.68|3396.98|18
1648589140000|2022-03-29 21:25:40|3404.72|3397.02|3405.1|3397.4|3405.1|3397.4|3404.69|3396.99|13
1648589150000|2022-03-29 21:25:50|3405.13|3397.43|3405.23|3397.53|3405.32|3397.62|3404.93|3397.23|20
1648589160000|2022-03-29 21:26:00|3405.27|3397.57|3405.29|3397.59|3405.29|3397.59|3405.2|3397.5|18
1648589170000|2022-03-29 21:26:10|3405.27|3397.57|3405.27|3397.57|3405.47|3397.77|3405.24|3397.54|15
1648589180000|2022-03-29 21:26:20|3405.13|3397.43|3405.18|3397.48|3405.33|3397.63|3404.94|3397.24|27
1648589190000|2022-03-29 21:26:30|3405.28|3397.58|3404.79|3397.09|3405.35|3397.65|3404.79|3397.09|33
1648589200000|2022-03-29 21:26:40|3404.99|3397.29|3404.43|3396.73|3405.02|3397.32|3404.38|3396.68|29
1648589210000|2022-03-29 21:26:50|3404.42|3396.72|3404.43|3396.73|3404.58|3396.88|3404.36|3396.66|30
1648589220000|2022-03-29 21:27:00|3404.42|3396.72|3404.34|3396.64|3404.51|3396.81|3403.98|3396.28|31
1648589230000|2022-03-29 21:27:10|3404.18|3396.48|3403.85|3396.15|3404.35|3396.65|3403.85|3396.15|30
1648589240000|2022-03-29 21:27:20|3403.84|3396.14|3403.75|3396.05|3404.08|3396.38|3403.54|3395.84|30
1648589250000|2022-03-29 21:27:30|3403.72|3396.02|3403.78|3396.08|3403.87|3396.17|3403.64|3395.94|25
1648589260000|2022-03-29 21:27:40|3403.68|3395.98|3403.66|3395.96|3403.82|3396.12|3403.12|3395.42|17
1648589270000|2022-03-29 21:27:50|3403.69|3395.99|3403.12|3395.42|3403.85|3396.15|3403.12|3395.42|12
1648589280000|2022-03-29 21:28:00|3403.26|3395.56|3403.13|3395.43|3403.76|3396.06|3403.08|3395.38|31
1648589290000|2022-03-29 21:28:10|3403.12|3395.42|3403.76|3396.06|3403.85|3396.15|3403.12|3395.42|18
1648589300000|2022-03-29 21:28:20|3403.74|3396.04|3404.15|3396.45|3404.27|3396.57|3403.6|3395.9|14
1648589310000|2022-03-29 21:28:30|3403.87|3396.17|3403.75|3396.05|3404.1|3396.4|3403.68|3395.98|23
1648589320000|2022-03-29 21:28:40|3403.7|3396|3404.1|3396.4|3404.1|3396.4|3403.7|3396|13
1648589330000|2022-03-29 21:28:50|3404.14|3396.44|3404.18|3396.48|3404.19|3396.49|3403.9|3396.2|9
1648589340000|2022-03-29 21:29:00|3404.16|3396.46|3404.15|3396.45|3404.19|3396.49|3403.9|3396.2|23
1648589350000|2022-03-29 21:29:10|3404.14|3396.44|3404.06|3396.36|3404.16|3396.46|3403.88|3396.18|21
1648589360000|2022-03-29 21:29:20|3404.04|3396.34|3403.94|3396.24|3404.08|3396.38|3403.81|3396.11|25
1648589370000|2022-03-29 21:29:30|3404.04|3396.34|3403.55|3395.85|3404.29|3396.59|3403.38|3395.68|36
1648589380000|2022-03-29 21:29:40|3403.45|3395.75|3403.52|3395.82|3403.92|3396.22|3403.45|3395.75|34
1648589390000|2022-03-29 21:29:50|3403.5|3395.8|3403.73|3396.03|3403.76|3396.06|3403.41|3395.71|32
1648589400000|2022-03-29 21:30:00|3403.72|3396.02|3403.11|3395.41|3403.72|3396.02|3403.02|3395.32|32
1648589410000|2022-03-29 21:30:10|3403.15|3395.45|3402.57|3394.87|3403.15|3395.45|3402.56|3394.86|36
1648589420000|2022-03-29 21:30:20|3402.55|3394.85|3402.22|3394.52|3402.87|3395.17|3402|3394.3|37
1648589430000|2022-03-29 21:30:30|3402.18|3394.48|3401.82|3394.12|3402.24|3394.54|3401.67|3393.97|33
1648589440000|2022-03-29 21:30:40|3401.49|3393.79|3399.59|3391.89|3401.63|3393.93|3399.34|3391.64|38
1648589450000|2022-03-29 21:30:50|3399.66|3391.96|3399.43|3391.73|3399.73|3392.03|3399.08|3391.38|24
1648589460000|2022-03-29 21:31:00|3399.42|3391.72|3399.42|3391.72|3399.63|3391.93|3399.41|3391.71|15
1648589470000|2022-03-29 21:31:10|3399.59|3391.89|3399.24|3391.54|3399.59|3391.89|3398.93|3391.23|12
1648589480000|2022-03-29 21:31:20|3399.07|3391.37|3399.21|3391.51|3399.54|3391.84|3399.04|3391.34|24
1648589490000|2022-03-29 21:31:30|3399.19|3391.49|3399.31|3391.61|3399.42|3391.72|3399.12|3391.42|20
1648589500000|2022-03-29 21:31:40|3399.26|3391.56|3399.51|3391.81|3399.8|3392.1|3399.18|3391.48|22
1648589510000|2022-03-29 21:31:50|3399.5|3391.8|3399.52|3391.82|3400.33|3392.63|3399.46|3391.76|30
1648589520000|2022-03-29 21:32:00|3400.34|3392.64|3400.06|3392.36|3400.81|3393.11|3399.52|3391.82|30
1648589530000|2022-03-29 21:32:10|3400.02|3392.32|3401.61|3393.91|3401.91|3394.21|3399.59|3391.89|36
1648589540000|2022-03-29 21:32:20|3401.5|3393.8|3401.72|3394.02|3402.14|3394.44|3401.4|3393.7|35
1648589550000|2022-03-29 21:32:30|3401.7|3394|3402.32|3394.62|3402.65|3394.95|3401.7|3394|36
1648589560000|2022-03-29 21:32:40|3402.33|3394.63|3403.02|3395.32|3403.17|3395.47|3402.24|3394.54|36
1648589570000|2022-03-29 21:32:50|3402.99|3395.29|3403.34|3395.64|3403.42|3395.72|3402.52|3394.82|28
1648589580000|2022-03-29 21:33:00|3403.07|3395.37|3403.14|3395.44|3403.56|3395.86|3403.01|3395.31|29
1648589590000|2022-03-29 21:33:10|3403.11|3395.41|3403.24|3395.54|3403.67|3395.97|3403.05|3395.35|29
1648589600000|2022-03-29 21:33:20|3403.22|3395.52|3402.86|3395.16|3403.44|3395.74|3402.86|3395.16|34
1648589610000|2022-03-29 21:33:30|3403.38|3395.68|3403.32|3395.62|3403.5|3395.8|3402.86|3395.16|18
1648589620000|2022-03-29 21:33:40|3403.5|3395.8|3403.5|3395.8|3403.5|3395.8|3403.32|3395.62|17
1648589630000|2022-03-29 21:33:50|3403.32|3395.62|3403.5|3395.8|3403.6|3395.9|3403.31|3395.61|16
1648589640000|2022-03-29 21:34:00|3403.53|3395.83|3403.63|3395.93|3403.65|3395.95|3403.47|3395.77|9
1648589650000|2022-03-29 21:34:10|3403.59|3395.89|3403.64|3395.94|3403.64|3395.94|3403.59|3395.89|9
1648589660000|2022-03-29 21:34:20|3403.6|3395.9|3403.64|3395.94|3404.08|3396.38|3403.6|3395.9|19
1648589670000|2022-03-29 21:34:30|3403.65|3395.95|3403.82|3396.12|3404.06|3396.36|3403.47|3395.77|24
1648589680000|2022-03-29 21:34:40|3403.65|3395.95|3403.72|3396.02|3403.95|3396.25|3403.65|3395.95|7
1648589690000|2022-03-29 21:34:50|3403.71|3396.01|3403.64|3395.94|3403.91|3396.21|3403.49|3395.79|20
1648589700000|2022-03-29 21:35:00|3403.61|3395.91|3403.6|3395.9|3403.86|3396.16|3403.5|3395.8|24
1648589710000|2022-03-29 21:35:10|3403.57|3395.87|3403.12|3395.42|3403.89|3396.19|3403.12|3395.42|18
1648589720000|2022-03-29 21:35:20|3403.18|3395.48|3403.1|3395.4|3403.77|3396.07|3403.03|3395.33|28
1648589730000|2022-03-29 21:35:30|3403.12|3395.42|3403.16|3395.46|3403.62|3395.92|3403.03|3395.33|38
1648589740000|2022-03-29 21:35:40|3403.37|3395.67|3403.49|3395.79|3403.55|3395.85|3402.72|3395.02|32
1648589750000|2022-03-29 21:35:50|3403.32|3395.62|3402.8|3395.1|3403.93|3396.23|3402.72|3395.02|26
1648589760000|2022-03-29 21:36:00|3402.84|3395.14|3402.82|3395.12|3403.26|3395.56|3402.81|3395.11|27
1648589770000|2022-03-29 21:36:10|3402.86|3395.16|3403.23|3395.53|3403.24|3395.54|3402.86|3395.16|31
1648589780000|2022-03-29 21:36:20|3403.22|3395.52|3403.15|3395.45|3403.24|3395.54|3403.06|3395.36|23
1648589790000|2022-03-29 21:36:30|3403.14|3395.44|3403.18|3395.48|3403.24|3395.54|3402.86|3395.16|15
1648589800000|2022-03-29 21:36:40|3403.23|3395.53|3402.85|3395.15|3403.23|3395.53|3402.85|3395.15|28
1648589810000|2022-03-29 21:36:50|3402.82|3395.12|3402.93|3395.23|3403.36|3395.66|3402.8|3395.1|36
1648589820000|2022-03-29 21:37:00|3402.87|3395.17|3402.83|3395.13|3403.04|3395.34|3402.73|3395.03|28
1648589830000|2022-03-29 21:37:10|3402.76|3395.06|3402.76|3395.06|3402.84|3395.14|3402.66|3394.96|28
1648589840000|2022-03-29 21:37:20|3402.62|3394.92|3401.9|3394.2|3402.65|3394.95|3401.9|3394.2|36
1648589850000|2022-03-29 21:37:30|3401.84|3394.14|3401.54|3393.84|3401.85|3394.15|3401.54|3393.84|33
1648589860000|2022-03-29 21:37:40|3401.68|3393.98|3401.47|3393.77|3401.68|3393.98|3401.45|3393.75|28
1648589870000|2022-03-29 21:37:50|3401.52|3393.82|3401.06|3393.36|3401.52|3393.82|3400.95|3393.25|33
1648589880000|2022-03-29 21:38:00|3400.89|3393.19|3400.24|3392.54|3401.06|3393.36|3399.87|3392.17|29
1648589890000|2022-03-29 21:38:10|3400.17|3392.47|3399.16|3391.46|3400.17|3392.47|3399.16|3391.46|35
1648589900000|2022-03-29 21:38:20|3399.15|3391.45|3399.24|3391.54|3399.56|3391.86|3399.15|3391.45|21
1648589910000|2022-03-29 21:38:30|3399.28|3391.58|3399.24|3391.54|3399.37|3391.67|3399.17|3391.47|23
1648589920000|2022-03-29 21:38:40|3399.11|3391.41|3398.62|3390.92|3399.16|3391.46|3398.62|3390.92|29
1648589930000|2022-03-29 21:38:50|3398.76|3391.06|3398.73|3391.03|3398.87|3391.17|3398.58|3390.88|33
1648589940000|2022-03-29 21:39:00|3398.74|3391.04|3398.6|3390.9|3398.9|3391.2|3398.59|3390.89|24
1648589950000|2022-03-29 21:39:10|3398.59|3390.89|3397.51|3389.81|3398.63|3390.93|3397.18|3389.48|39
1648589960000|2022-03-29 21:39:20|3397.47|3389.77|3397.31|3389.61|3397.58|3389.88|3397.19|3389.49|35
1648589970000|2022-03-29 21:39:30|3397.22|3389.52|3396.71|3389.01|3397.24|3389.54|3396.71|3389.01|33
1648589980000|2022-03-29 21:39:40|3396.7|3389|3395.85|3388.15|3396.7|3389|3395.84|3388.14|34
1648589990000|2022-03-29 21:39:50|3395.96|3388.26|3394.69|3386.99|3395.99|3388.29|3394.54|3386.84|35
1648590000000|2022-03-29 21:40:00|3394.7|3387|3394.66|3386.96|3394.78|3387.08|3394.48|3386.78|36
1648590010000|2022-03-29 21:40:10|3394.5|3386.8|3393.85|3386.15|3394.63|3386.93|3393.85|3386.15|35
1648590020000|2022-03-29 21:40:20|3393.76|3386.06|3393.04|3385.34|3393.76|3386.06|3393.04|3385.34|29
1648590030000|2022-03-29 21:40:30|3393.23|3385.53|3392.04|3384.34|3393.57|3385.87|3391.85|3384.15|38
1648590040000|2022-03-29 21:40:40|3391.87|3384.17|3391.81|3384.11|3392.12|3384.42|3391.61|3383.91|36
1648590050000|2022-03-29 21:40:50|3391.85|3384.15|3391.74|3384.04|3391.92|3384.22|3391.53|3383.83|37
1648590060000|2022-03-29 21:41:00|3391.75|3384.05|3391.58|3383.88|3391.86|3384.16|3391.5|3383.8|34
1648590070000|2022-03-29 21:41:10|3391.59|3383.89|3390.92|3383.22|3391.6|3383.9|3390.84|3383.14|36
1648590080000|2022-03-29 21:41:20|3390.91|3383.21|3390.87|3383.17|3390.91|3383.21|3390.73|3383.03|31
1648590090000|2022-03-29 21:41:30|3390.86|3383.16|3390.82|3383.12|3390.88|3383.18|3390.77|3383.07|33
1648590100000|2022-03-29 21:41:40|3390.85|3383.15|3390.83|3383.13|3390.89|3383.19|3390.78|3383.08|25
1648590110000|2022-03-29 21:41:50|3390.87|3383.17|3391.23|3383.53|3391.23|3383.53|3390.78|3383.08|26
1648590120000|2022-03-29 21:42:00|3391.11|3383.41|3390.54|3382.84|3391.45|3383.75|3390.36|3382.66|40
1648590130000|2022-03-29 21:42:10|3390.37|3382.67|3390.51|3382.81|3391.06|3383.36|3390.13|3382.43|37
1648590140000|2022-03-29 21:42:20|3390.44|3382.74|3390.53|3382.83|3390.68|3382.98|3390.24|3382.54|32
1648590150000|2022-03-29 21:42:30|3390.48|3382.78|3390.35|3382.65|3390.77|3383.07|3390.09|3382.39|35
1648590160000|2022-03-29 21:42:40|3390.04|3382.34|3390.32|3382.62|3391.02|3383.32|3390.04|3382.34|32
1648590170000|2022-03-29 21:42:50|3390.46|3382.76|3390.32|3382.62|3390.92|3383.22|3390.05|3382.35|26
1648590180000|2022-03-29 21:43:00|3390.36|3382.66|3388.91|3381.21|3390.59|3382.89|3388.86|3381.16|33
1648590190000|2022-03-29 21:43:10|3388.93|3381.23|3387.26|3379.56|3389.02|3381.32|3387.17|3379.47|31
1648590200000|2022-03-29 21:43:20|3387.25|3379.55|3376.09|3368.39|3387.25|3379.55|3375.89|3368.19|40
1648590210000|2022-03-29 21:43:30|3376.1|3368.4|3379.11|3371.41|3379.11|3371.41|3375.98|3368.28|40
1648590220000|2022-03-29 21:43:40|3378.88|3371.18|3377.7|3370|3379.28|3371.58|3377.68|3369.98|39
1648590230000|2022-03-29 21:43:50|3377.75|3370.05|3377|3369.3|3378.71|3371.01|3376.64|3368.94|40
1648590240000|2022-03-29 21:44:00|3376.95|3369.25|3376.6|3368.9|3377.04|3369.34|3375.41|3367.71|39
1648590250000|2022-03-29 21:44:10|3376.52|3368.82|3376.89|3369.19|3377.4|3369.7|3376.22|3368.52|40
1648590260000|2022-03-29 21:44:20|3377.07|3369.37|3377.23|3369.53|3377.37|3369.67|3376.17|3368.47|39
1648590270000|2022-03-29 21:44:30|3376.74|3369.04|3377.24|3369.54|3377.42|3369.72|3375.85|3368.15|29
1648590280000|2022-03-29 21:44:40|3376.09|3368.39|3379.51|3371.81|3379.51|3371.81|3376.09|3368.39|34
1648590290000|2022-03-29 21:44:50|3379.57|3371.87|3381.35|3373.65|3382.3|3374.6|3379.57|3371.87|38
1648590300000|2022-03-29 21:45:00|3381.12|3373.42|3382.77|3375.07|3382.77|3375.07|3380.08|3372.38|37
1648590310000|2022-03-29 21:45:10|3382.86|3375.16|3386.7|3379|3386.7|3379|3382.69|3374.99|33
1648590320000|2022-03-29 21:45:20|3386.78|3379.08|3381.48|3373.78|3386.87|3379.17|3381.48|3373.78|38
1648590330000|2022-03-29 21:45:30|3381.41|3373.71|3381.96|3374.26|3382.57|3374.87|3380.14|3372.44|39
1648590340000|2022-03-29 21:45:40|3382.28|3374.58|3382.33|3374.63|3382.33|3374.63|3381.89|3374.19|37
1648590350000|2022-03-29 21:45:50|3382.23|3374.53|3382.31|3374.61|3383.25|3375.55|3382.22|3374.52|33
1648590360000|2022-03-29 21:46:00|3382.36|3374.66|3383.2|3375.5|3383.46|3375.76|3382.36|3374.66|32
1648590370000|2022-03-29 21:46:10|3383.02|3375.32|3385.34|3377.64|3385.34|3377.64|3382.96|3375.26|33
1648590380000|2022-03-29 21:46:20|3385.63|3377.93|3388.75|3381.05|3388.75|3381.05|3385.63|3377.93|33
1648590390000|2022-03-29 21:46:30|3388.67|3380.97|3385.22|3377.52|3388.7|3381|3385.13|3377.43|37
1648590400000|2022-03-29 21:46:40|3385.29|3377.59|3384.06|3376.36|3385.61|3377.91|3384.06|3376.36|35
1648590410000|2022-03-29 21:46:50|3383.73|3376.03|3383.17|3375.47|3383.81|3376.11|3382.94|3375.24|38
1648590420000|2022-03-29 21:47:00|3383.19|3375.49|3380.95|3373.25|3383.53|3375.83|3380.59|3372.89|40
1648590430000|2022-03-29 21:47:10|3380.71|3373.01|3380.72|3373.02|3380.86|3373.16|3380.61|3372.91|30
1648590440000|2022-03-29 21:47:20|3380.8|3373.1|3376.49|3368.79|3380.8|3373.1|3375.97|3368.27|37
1648590450000|2022-03-29 21:47:30|3376.28|3368.58|3376.34|3368.64|3376.64|3368.94|3375.78|3368.08|36
1648590460000|2022-03-29 21:47:40|3376.31|3368.61|3376.06|3368.36|3376.35|3368.65|3375.83|3368.13|31
1648590470000|2022-03-29 21:47:50|3375.93|3368.23|3377.59|3369.89|3377.59|3369.89|3375.93|3368.23|33
1648590480000|2022-03-29 21:48:00|3377.52|3369.82|3376.93|3369.23|3379.06|3371.36|3376.93|3369.23|39
1648590490000|2022-03-29 21:48:10|3376.68|3368.98|3376.49|3368.79|3376.83|3369.13|3375.45|3367.75|39
1648590500000|2022-03-29 21:48:20|3376.33|3368.63|3375.85|3368.15|3376.95|3369.25|3375.63|3367.93|40
1648590510000|2022-03-29 21:48:30|3375.75|3368.05|3375.73|3368.03|3376.04|3368.34|3375.28|3367.58|37
1648590520000|2022-03-29 21:48:40|3375.72|3368.02|3375.49|3367.79|3376.31|3368.61|3375.17|3367.47|31
1648590530000|2022-03-29 21:48:50|3375.82|3368.12|3375.05|3367.35|3376.26|3368.56|3374.86|3367.16|33
1648590540000|2022-03-29 21:49:00|3374.95|3367.25|3373.49|3365.79|3375.01|3367.31|3373.49|3365.79|37
1648590550000|2022-03-29 21:49:10|3373.51|3365.81|3371.11|3363.41|3373.52|3365.82|3369.19|3361.49|38
1648590560000|2022-03-29 21:49:20|3370.69|3362.99|3372.46|3364.76|3372.46|3364.76|3369.42|3361.72|38
1648590570000|2022-03-29 21:49:30|3372.4|3364.7|3373.64|3365.94|3373.97|3366.27|3372.4|3364.7|39
1648590580000|2022-03-29 21:49:40|3373.59|3365.89|3372.76|3365.06|3373.59|3365.89|3372.63|3364.93|39
1648590590000|2022-03-29 21:49:50|3372.68|3364.98|3371.68|3363.98|3372.93|3365.23|3371.39|3363.69|38
1648590600000|2022-03-29 21:50:00|3371.66|3363.96|3372.89|3365.19|3373.14|3365.44|3371.59|3363.89|33
1648590610000|2022-03-29 21:50:10|3372.92|3365.22|3372.28|3364.58|3373.06|3365.36|3372.28|3364.58|37
1648590620000|2022-03-29 21:50:20|3371.97|3364.27|3370.91|3363.21|3371.97|3364.27|3370.67|3362.97|38
1648590630000|2022-03-29 21:50:30|3370.96|3363.26|3370.94|3363.24|3371.12|3363.42|3370.78|3363.08|33
1648590640000|2022-03-29 21:50:40|3370.93|3363.23|3371.84|3364.14|3371.86|3364.16|3370.73|3363.03|34
1648590650000|2022-03-29 21:50:50|3371.86|3364.16|3371.18|3363.48|3371.86|3364.16|3371.16|3363.46|35
1648590660000|2022-03-29 21:51:00|3371.41|3363.71|3370.73|3363.03|3371.42|3363.72|3370.41|3362.71|36
1648590670000|2022-03-29 21:51:10|3370.85|3363.15|3371.2|3363.5|3371.3|3363.6|3370.51|3362.81|33
1648590680000|2022-03-29 21:51:20|3371.22|3363.52|3371.16|3363.46|3371.59|3363.89|3370.77|3363.07|36
1648590690000|2022-03-29 21:51:30|3371.15|3363.45|3370.91|3363.21|3371.52|3363.82|3370.75|3363.05|31
1648590700000|2022-03-29 21:51:40|3370.95|3363.25|3370.81|3363.11|3371.29|3363.59|3370.81|3363.11|34
1648590710000|2022-03-29 21:51:50|3370.8|3363.1|3370.26|3362.56|3370.92|3363.22|3370.15|3362.45|33
1648590720000|2022-03-29 21:52:00|3370.32|3362.62|3370.39|3362.69|3370.41|3362.71|3370.03|3362.33|27
1648590730000|2022-03-29 21:52:10|3370.54|3362.84|3372.49|3364.79|3372.52|3364.82|3370.43|3362.73|33
1648590740000|2022-03-29 21:52:20|3372.48|3364.78|3372.27|3364.57|3372.48|3364.78|3372|3364.3|30
1648590750000|2022-03-29 21:52:30|3372.34|3364.64|3372.34|3364.64|3372.46|3364.76|3372.3|3364.6|22
1648590760000|2022-03-29 21:52:40|3372.29|3364.59|3372.79|3365.09|3373.2|3365.5|3372.29|3364.59|20
1648590770000|2022-03-29 21:52:50|3372.8|3365.1|3374.63|3366.93|3374.69|3366.99|3372.66|3364.96|39
1648590780000|2022-03-29 21:53:00|3374.71|3367.01|3374.94|3367.24|3375.3|3367.6|3374.11|3366.41|36
1648590790000|2022-03-29 21:53:10|3374.8|3367.1|3376.81|3369.11|3377.15|3369.45|3374.55|3366.85|34
1648590800000|2022-03-29 21:53:20|3376.85|3369.15|3376.81|3369.11|3376.85|3369.15|3376.36|3368.66|34
1648590810000|2022-03-29 21:53:30|3376.49|3368.79|3377.08|3369.38|3377.14|3369.44|3376.33|3368.63|30
1648590820000|2022-03-29 21:53:40|3377.45|3369.75|3378.28|3370.58|3378.71|3371.01|3377.34|3369.64|36
1648590830000|2022-03-29 21:53:50|3378.3|3370.6|3378.86|3371.16|3378.86|3371.16|3378.16|3370.46|36
1648590840000|2022-03-29 21:54:00|3379.01|3371.31|3378.32|3370.62|3379.05|3371.35|3378.26|3370.56|36
1648590850000|2022-03-29 21:54:10|3378.36|3370.66|3377.3|3369.6|3378.39|3370.69|3377.06|3369.36|38
1648590860000|2022-03-29 21:54:20|3377.29|3369.59|3375.33|3367.63|3377.43|3369.73|3375.33|3367.63|37
1648590870000|2022-03-29 21:54:30|3375.32|3367.62|3374.83|3367.13|3375.35|3367.65|3374.64|3366.94|36
1648590880000|2022-03-29 21:54:40|3374.99|3367.29|3377.89|3370.19|3378.12|3370.42|3374.89|3367.19|36
1648590890000|2022-03-29 21:54:50|3377.75|3370.05|3378.73|3371.03|3379.56|3371.86|3377.75|3370.05|39
1648590900000|2022-03-29 21:55:00|3378.8|3371.1|3376.04|3368.34|3378.8|3371.1|3375.98|3368.28|39
1648590910000|2022-03-29 21:55:10|3375.84|3368.14|3375.5|3367.8|3376.81|3369.11|3375.36|3367.66|38
1648590920000|2022-03-29 21:55:20|3375.46|3367.76|3378.01|3370.31|3378.01|3370.31|3375.43|3367.73|36
1648590930000|2022-03-29 21:55:30|3378.24|3370.54|3377.98|3370.28|3378.83|3371.13|3377.37|3369.67|36
1648590940000|2022-03-29 21:55:40|3377.88|3370.18|3379|3371.3|3379.03|3371.33|3377.7|3370|33
1648590950000|2022-03-29 21:55:50|3379.18|3371.48|3379.31|3371.61|3379.66|3371.96|3379.18|3371.48|29
1648590960000|2022-03-29 21:56:00|3379.3|3371.6|3379.44|3371.74|3379.85|3372.15|3379.15|3371.45|35
1648590970000|2022-03-29 21:56:10|3379.63|3371.93|3380.25|3372.55|3380.68|3372.98|3379.63|3371.93|34
1648590980000|2022-03-29 21:56:20|3379.31|3371.61|3381.03|3373.33|3381.36|3373.66|3379.21|3371.51|35
1648590990000|2022-03-29 21:56:30|3381.39|3373.69|3380.9|3373.2|3381.4|3373.7|3380.23|3372.53|38
1648591000000|2022-03-29 21:56:40|3380.89|3373.19|3380.91|3373.21|3381.26|3373.56|3380.48|3372.78|37
1648591010000|2022-03-29 21:56:50|3380.97|3373.27|3381.07|3373.37|3381.33|3373.63|3380.63|3372.93|38
1648591020000|2022-03-29 21:57:00|3381.31|3373.61|3381.66|3373.96|3381.86|3374.16|3381.12|3373.42|35
1648591030000|2022-03-29 21:57:10|3381.7|3374|3381.8|3374.1|3381.85|3374.15|3381.45|3373.75|37
1648591040000|2022-03-29 21:57:20|3381.81|3374.11|3381.74|3374.04|3382.13|3374.43|3381.6|3373.9|29
1648591050000|2022-03-29 21:57:30|3381.69|3373.99|3384.66|3376.96|3385.09|3377.39|3381.69|3373.99|35
1648591060000|2022-03-29 21:57:40|3384.96|3377.26|3385.02|3377.32|3385.06|3377.36|3384.58|3376.88|29
1648591070000|2022-03-29 21:57:50|3384.93|3377.23|3384.86|3377.16|3385.47|3377.77|3384.62|3376.92|25
1648591080000|2022-03-29 21:58:00|3385.07|3377.37|3385.43|3377.73|3385.61|3377.91|3385.06|3377.36|29
1648591090000|2022-03-29 21:58:10|3385.47|3377.77|3386.1|3378.4|3386.25|3378.55|3385.47|3377.77|27
1648591100000|2022-03-29 21:58:20|3386.12|3378.42|3386.14|3378.44|3386.31|3378.61|3386.05|3378.35|29
1648591110000|2022-03-29 21:58:30|3386.17|3378.47|3385.24|3377.54|3386.32|3378.62|3384.57|3376.87|36
1648591120000|2022-03-29 21:58:40|3385.27|3377.57|3384.44|3376.74|3385.59|3377.89|3384.44|3376.74|38
1648591130000|2022-03-29 21:58:50|3384.39|3376.69|3382.32|3374.62|3384.39|3376.69|3381.88|3374.18|39
1648591140000|2022-03-29 21:59:00|3382.27|3374.57|3381.55|3373.85|3382.27|3374.57|3381.49|3373.79|35
1648591150000|2022-03-29 21:59:10|3381.48|3373.78|3381.33|3373.63|3381.76|3374.06|3381.13|3373.43|38
1648591160000|2022-03-29 21:59:20|3381.35|3373.65|3381.42|3373.72|3382.12|3374.42|3381.18|3373.48|33
1648591170000|2022-03-29 21:59:30|3381.49|3373.79|3381.57|3373.87|3381.96|3374.26|3381.42|3373.72|29
1648591180000|2022-03-29 21:59:40|3381.52|3373.82|3380.81|3373.11|3381.54|3373.84|3380.66|3372.96|32
1648591190000|2022-03-29 21:59:50|3380.91|3373.21|3380.28|3372.58|3380.91|3373.21|3380.28|3372.58|34
1648591200000|2022-03-29 22:00:00|3380.36|3372.66|3376.53|3368.83|3380.47|3372.77|3376.14|3368.44|40
1648591210000|2022-03-29 22:00:10|3376.46|3368.76|3377.67|3369.97|3377.67|3369.97|3375.53|3367.83|36
1648591220000|2022-03-29 22:00:20|3377.49|3369.79|3380.81|3373.11|3381.68|3373.98|3377.32|3369.62|37
1648591230000|2022-03-29 22:00:30|3380.79|3373.09|3382.19|3374.49|3383.51|3375.81|3380.69|3372.99|38
1648591240000|2022-03-29 22:00:40|3382.11|3374.41|3385.03|3377.33|3385.1|3377.4|3382.11|3374.41|38
1648591250000|2022-03-29 22:00:50|3384.64|3376.94|3384.77|3377.07|3384.97|3377.27|3384.01|3376.31|36
1648591260000|2022-03-29 22:01:00|3385.05|3377.35|3385.39|3377.69|3385.48|3377.78|3384.86|3377.16|35
1648591270000|2022-03-29 22:01:10|3385.3|3377.6|3384.98|3377.28|3385.51|3377.81|3384.63|3376.93|25
1648591280000|2022-03-29 22:01:20|3385.05|3377.35|3383.36|3375.66|3385.05|3377.35|3382.89|3375.19|34
1648591290000|2022-03-29 22:01:30|3383.31|3375.61|3380.59|3372.89|3383.31|3375.61|3380.59|3372.89|35
1648591300000|2022-03-29 22:01:40|3380.61|3372.91|3377.58|3369.88|3380.61|3372.91|3377.58|3369.88|40
1648591310000|2022-03-29 22:01:50|3377.51|3369.81|3375.11|3367.41|3377.59|3369.89|3374.58|3366.88|40
1648591320000|2022-03-29 22:02:00|3375.19|3367.49|3374.15|3366.45|3375.26|3367.56|3374|3366.3|39
1648591330000|2022-03-29 22:02:10|3374.11|3366.41|3372.4|3364.7|3374.43|3366.73|3372.1|3364.4|38
1648591340000|2022-03-29 22:02:20|3372.77|3365.07|3376.48|3368.78|3376.52|3368.82|3372.77|3365.07|39
1648591350000|2022-03-29 22:02:30|3376.88|3369.18|3378.97|3371.27|3379.24|3371.54|3376.25|3368.55|38
1648591360000|2022-03-29 22:02:40|3378.09|3370.39|3376.44|3368.74|3378.18|3370.48|3375.21|3367.51|39
1648591370000|2022-03-29 22:02:50|3376.45|3368.75|3380.16|3372.46|3380.16|3372.46|3376.45|3368.75|39
1648591380000|2022-03-29 22:03:00|3379.74|3372.04|3380.99|3373.29|3381.23|3373.53|3379.74|3372.04|35
1648591390000|2022-03-29 22:03:10|3380.76|3373.06|3381.47|3373.77|3381.47|3373.77|3380.12|3372.42|34
1648591400000|2022-03-29 22:03:20|3381.71|3374.01|3381.23|3373.53|3381.95|3374.25|3380.87|3373.17|36
1648591410000|2022-03-29 22:03:30|3381.21|3373.51|3383.55|3375.85|3383.57|3375.87|3381.11|3373.41|35
1648591420000|2022-03-29 22:03:40|3383.52|3375.82|3384.34|3376.64|3385.41|3377.71|3383.46|3375.76|33
1648591430000|2022-03-29 22:03:50|3384.31|3376.61|3383.21|3375.51|3384.41|3376.71|3382.53|3374.83|34
1648591440000|2022-03-29 22:04:00|3383.19|3375.49|3383.13|3375.43|3383.76|3376.06|3381.98|3374.28|39
1648591450000|2022-03-29 22:04:10|3383.18|3375.48|3383.95|3376.25|3384.34|3376.64|3382.91|3375.21|40
1648591460000|2022-03-29 22:04:20|3383.97|3376.27|3384.98|3377.28|3385.5|3377.8|3383.97|3376.27|35
1648591470000|2022-03-29 22:04:30|3385.02|3377.32|3384.34|3376.64|3385.27|3377.57|3383.53|3375.83|40
1648591480000|2022-03-29 22:04:40|3383.81|3376.11|3385.37|3377.67|3385.62|3377.92|3383.68|3375.98|38
1648591490000|2022-03-29 22:04:50|3385.42|3377.72|3386.76|3379.06|3386.98|3379.28|3384.93|3377.23|39
1648591500000|2022-03-29 22:05:00|3386.79|3379.09|3384.71|3377.01|3386.86|3379.16|3384.71|3377.01|36
1648591510000|2022-03-29 22:05:10|3384.48|3376.78|3385.78|3378.08|3385.78|3378.08|3383.96|3376.26|36
1648591520000|2022-03-29 22:05:20|3385.76|3378.06|3383.63|3375.93|3385.76|3378.06|3383.63|3375.93|38
1648591530000|2022-03-29 22:05:30|3383.48|3375.78|3382.16|3374.46|3383.57|3375.87|3382.16|3374.46|38
1648591540000|2022-03-29 22:05:40|3382.09|3374.39|3382.11|3374.41|3382.27|3374.57|3381.15|3373.45|36
1648591550000|2022-03-29 22:05:50|3382.47|3374.77|3383.68|3375.98|3383.89|3376.19|3382.25|3374.55|32
1648591560000|2022-03-29 22:06:00|3383.67|3375.97|3381.23|3373.53|3383.67|3375.97|3380.76|3373.06|35
1648591570000|2022-03-29 22:06:10|3381.2|3373.5|3380.9|3373.2|3381.6|3373.9|3380.76|3373.06|35
1648591580000|2022-03-29 22:06:20|3380.96|3373.26|3382.06|3374.36|3382.06|3374.36|3380.87|3373.17|34
1648591590000|2022-03-29 22:06:30|3382.08|3374.38|3380.67|3372.97|3382.74|3375.04|3380.62|3372.92|36
1648591600000|2022-03-29 22:06:40|3380.95|3373.25|3379.09|3371.39|3380.95|3373.25|3379.02|3371.32|36
1648591610000|2022-03-29 22:06:50|3379.1|3371.4|3382.8|3375.1|3383.22|3375.52|3378.5|3370.8|39
1648591620000|2022-03-29 22:07:00|3382.66|3374.96|3381.25|3373.55|3383.3|3375.6|3380.4|3372.7|38
1648591630000|2022-03-29 22:07:10|3381.37|3373.67|3382.24|3374.54|3382.24|3374.54|3381.23|3373.53|39
1648591640000|2022-03-29 22:07:20|3382.26|3374.56|3383.12|3375.42|3383.14|3375.44|3382.26|3374.56|38
1648591650000|2022-03-29 22:07:30|3382.95|3375.25|3383.91|3376.21|3384.2|3376.5|3382.75|3375.05|32
1648591660000|2022-03-29 22:07:40|3384.1|3376.4|3382.97|3375.27|3384.19|3376.49|3382.71|3375.01|32
1648591670000|2022-03-29 22:07:50|3382.94|3375.24|3382.72|3375.02|3383.05|3375.35|3382.53|3374.83|34
1648591680000|2022-03-29 22:08:00|3382.8|3375.1|3383.37|3375.67|3383.61|3375.91|3382.65|3374.95|36
1648591690000|2022-03-29 22:08:10|3383.38|3375.68|3383.11|3375.41|3384.01|3376.31|3383|3375.3|29
1648591700000|2022-03-29 22:08:20|3383.19|3375.49|3382.4|3374.7|3383.47|3375.77|3382.4|3374.7|35
1648591710000|2022-03-29 22:08:30|3382.41|3374.71|3380.38|3372.68|3382.41|3374.71|3378.86|3371.16|37
1648591720000|2022-03-29 22:08:40|3380.11|3372.41|3383.17|3375.47|3383.19|3375.49|3380.11|3372.41|37
1648591730000|2022-03-29 22:08:50|3383.16|3375.46|3382.75|3375.05|3384.33|3376.63|3382.6|3374.9|38
1648591740000|2022-03-29 22:09:00|3382.8|3375.1|3379.43|3371.73|3383.08|3375.38|3379.35|3371.65|37
1648591750000|2022-03-29 22:09:10|3379.33|3371.63|3380.05|3372.35|3380.81|3373.11|3378.3|3370.6|39
1648591760000|2022-03-29 22:09:20|3380.01|3372.31|3378.84|3371.14|3380.14|3372.44|3378.6|3370.9|38
1648591770000|2022-03-29 22:09:30|3378.88|3371.18|3378.84|3371.14|3380.14|3372.44|3378.84|3371.14|36
1648591780000|2022-03-29 22:09:40|3378.8|3371.1|3376.89|3369.19|3379.07|3371.37|3376.03|3368.33|39
1648591790000|2022-03-29 22:09:50|3376.81|3369.11|3378.23|3370.53|3378.59|3370.89|3376.81|3369.11|39
1648591800000|2022-03-29 22:10:00|3378.08|3370.38|3377.24|3369.54|3378.08|3370.38|3376.98|3369.28|36
1648591810000|2022-03-29 22:10:10|3377.23|3369.53|3375.75|3368.05|3377.25|3369.55|3375.63|3367.93|28
1648591820000|2022-03-29 22:10:20|3375.85|3368.15|3376.51|3368.81|3376.69|3368.99|3375.5|3367.8|38
1648591830000|2022-03-29 22:10:30|3376.33|3368.63|3377.7|3370|3377.89|3370.19|3376.33|3368.63|32
1648591840000|2022-03-29 22:10:40|3377.67|3369.97|3376.7|3369|3378.17|3370.47|3376.62|3368.92|34
1648591850000|2022-03-29 22:10:50|3376|3368.3|3375.85|3368.15|3376.94|3369.24|3375.85|3368.15|38
1648591860000|2022-03-29 22:11:00|3375.71|3368.01|3374.82|3367.12|3375.71|3368.01|3374.33|3366.63|32
1648591870000|2022-03-29 22:11:10|3374.83|3367.13|3376.22|3368.52|3376.22|3368.52|3374.42|3366.72|32
1648591880000|2022-03-29 22:11:20|3376.4|3368.7|3377.41|3369.71|3377.98|3370.28|3376.29|3368.59|35
1648591890000|2022-03-29 22:11:30|3377.44|3369.74|3377.54|3369.84|3378.67|3370.97|3377.07|3369.37|36
1648591900000|2022-03-29 22:11:40|3377.5|3369.8|3377.43|3369.73|3377.68|3369.98|3377.09|3369.39|33
1648591910000|2022-03-29 22:11:50|3377.8|3370.1|3378.41|3370.71|3379.05|3371.35|3377.24|3369.54|34
1648591920000|2022-03-29 22:12:00|3378.53|3370.83|3378.52|3370.82|3378.84|3371.14|3378.05|3370.35|32
1648591930000|2022-03-29 22:12:10|3378.54|3370.84|3377.77|3370.07|3378.76|3371.06|3377.68|3369.98|35
1648591940000|2022-03-29 22:12:20|3377.82|3370.12|3377.75|3370.05|3378.8|3371.1|3377.57|3369.87|32
1648591950000|2022-03-29 22:12:30|3377.8|3370.1|3378.43|3370.73|3378.62|3370.92|3377.28|3369.58|37
1648591960000|2022-03-29 22:12:40|3378.91|3371.21|3378.58|3370.88|3379.2|3371.5|3377.89|3370.19|31
1648591970000|2022-03-29 22:12:50|3378.99|3371.29|3377.79|3370.09|3379.04|3371.34|3377.76|3370.06|35
1648591980000|2022-03-29 22:13:00|3377.83|3370.13|3377.75|3370.05|3378.2|3370.5|3377.52|3369.82|35
1648591990000|2022-03-29 22:13:10|3377.92|3370.22|3378.28|3370.58|3378.5|3370.8|3377.59|3369.89|37
1648592000000|2022-03-29 22:13:20|3378.29|3370.59|3374.35|3366.65|3378.29|3370.59|3374.33|3366.63|38
1648592010000|2022-03-29 22:13:30|3374.18|3366.48|3374.43|3366.73|3374.43|3366.73|3373.84|3366.14|38
1648592020000|2022-03-29 22:13:40|3374.69|3366.99|3374.2|3366.5|3374.86|3367.16|3374.1|3366.4|37
1648592030000|2022-03-29 22:13:50|3374.17|3366.47|3374.94|3367.24|3375.07|3367.37|3374.12|3366.42|27
1648592040000|2022-03-29 22:14:00|3374.93|3367.23|3374.03|3366.33|3375.04|3367.34|3373.99|3366.29|33
1648592050000|2022-03-29 22:14:10|3373.99|3366.29|3372.98|3365.28|3374.08|3366.38|3372.97|3365.27|27
1648592060000|2022-03-29 22:14:20|3372.99|3365.29|3373.93|3366.23|3373.97|3366.27|3372.22|3364.52|37
1648592070000|2022-03-29 22:14:30|3373.94|3366.24|3375.64|3367.94|3375.82|3368.12|3373.94|3366.24|36
1648592080000|2022-03-29 22:14:40|3375.65|3367.95|3376.13|3368.43|3376.23|3368.53|3375.19|3367.49|38
1648592090000|2022-03-29 22:14:50|3376.19|3368.49|3377.83|3370.13|3377.94|3370.24|3375.77|3368.07|36
1648592100000|2022-03-29 22:15:00|3377.84|3370.14|3377.6|3369.9|3378.25|3370.55|3377.55|3369.85|30
1648592110000|2022-03-29 22:15:10|3377.71|3370.01|3375.92|3368.22|3377.71|3370.01|3375.92|3368.22|34
1648592120000|2022-03-29 22:15:20|3375.63|3367.93|3376.82|3369.12|3376.88|3369.18|3374.22|3366.52|38
1648592130000|2022-03-29 22:15:30|3376.83|3369.13|3377.21|3369.51|3377.43|3369.73|3376.68|3368.98|30
1648592140000|2022-03-29 22:15:40|3377.05|3369.35|3377.17|3369.47|3377.31|3369.61|3375.53|3367.83|39
1648592150000|2022-03-29 22:15:50|3377.24|3369.54|3377.65|3369.95|3377.67|3369.97|3377.24|3369.54|14
1648592160000|2022-03-29 22:16:00|3377.83|3370.13|3377.48|3369.78|3377.83|3370.13|3377.08|3369.38|29
1648592170000|2022-03-29 22:16:10|3377.46|3369.76|3377.45|3369.75|3378.01|3370.31|3377.31|3369.61|30
1648592180000|2022-03-29 22:16:20|3377.86|3370.16|3379.36|3371.66|3379.43|3371.73|3377.22|3369.52|39
1648592190000|2022-03-29 22:16:30|3379.34|3371.64|3379.08|3371.38|3379.37|3371.67|3378.65|3370.95|38
1648592200000|2022-03-29 22:16:40|3379.16|3371.46|3380.73|3373.03|3380.73|3373.03|3378.96|3371.26|36
1648592210000|2022-03-29 22:16:50|3380.74|3373.04|3381.52|3373.82|3381.7|3374|3380.58|3372.88|38
1648592220000|2022-03-29 22:17:00|3381.51|3373.81|3382.75|3375.05|3382.8|3375.1|3381.31|3373.61|37
1648592230000|2022-03-29 22:17:10|3382.54|3374.84|3382.1|3374.4|3382.77|3375.07|3382|3374.3|32
1648592240000|2022-03-29 22:17:20|3382.76|3375.06|3384.24|3376.54|3384.31|3376.61|3382.19|3374.49|36
1648592250000|2022-03-29 22:17:30|3384.22|3376.52|3383.64|3375.94|3384.44|3376.74|3383.64|3375.94|31
1648592260000|2022-03-29 22:17:40|3383.79|3376.09|3384.8|3377.1|3385.17|3377.47|3383.7|3376|39
1648592270000|2022-03-29 22:17:50|3385.26|3377.56|3384.78|3377.08|3385.84|3378.14|3384.66|3376.96|36
1648592280000|2022-03-29 22:18:00|3385.2|3377.5|3385.45|3377.75|3385.75|3378.05|3385.03|3377.33|33
1648592290000|2022-03-29 22:18:10|3386.05|3378.35|3386.13|3378.43|3386.51|3378.81|3385.63|3377.93|36
1648592300000|2022-03-29 22:18:20|3385.93|3378.23|3386.79|3379.09|3387.22|3379.52|3385.74|3378.04|37
1648592310000|2022-03-29 22:18:30|3387.1|3379.4|3386.14|3378.44|3387.1|3379.4|3386.14|3378.44|32
1648592320000|2022-03-29 22:18:40|3386.34|3378.64|3384.96|3377.26|3386.45|3378.75|3384.75|3377.05|36
1648592330000|2022-03-29 22:18:50|3384.92|3377.22|3383.88|3376.18|3384.96|3377.26|3383.88|3376.18|22
1648592340000|2022-03-29 22:19:00|3384|3376.3|3382.31|3374.61|3384|3376.3|3381.54|3373.84|35
1648592350000|2022-03-29 22:19:10|3382.47|3374.77|3382.14|3374.44|3382.81|3375.11|3382.09|3374.39|38
1648592360000|2022-03-29 22:19:20|3382.25|3374.55|3380.61|3372.91|3382.29|3374.59|3380.61|3372.91|40
1648592370000|2022-03-29 22:19:30|3380.22|3372.52|3378.88|3371.18|3382.51|3374.81|3378.88|3371.18|37
1648592380000|2022-03-29 22:19:40|3378.67|3370.97|3373.19|3365.49|3378.67|3370.97|3373.19|3365.49|40
1648592390000|2022-03-29 22:19:50|3373.23|3365.53|3372.99|3365.29|3374.33|3366.63|3372.57|3364.87|39
1648592400000|2022-03-29 22:20:00|3372.88|3365.18|3373.13|3365.43|3373.55|3365.85|3371.97|3364.27|40
1648592410000|2022-03-29 22:20:10|3373.24|3365.54|3375.66|3367.96|3376.42|3368.72|3373.16|3365.46|37
1648592420000|2022-03-29 22:20:20|3375.65|3367.95|3373.25|3365.55|3376.29|3368.59|3373.14|3365.44|39
1648592430000|2022-03-29 22:20:30|3373.27|3365.57|3373.44|3365.74|3373.75|3366.05|3373.15|3365.45|32
1648592440000|2022-03-29 22:20:40|3373.5|3365.8|3373.86|3366.16|3374.04|3366.34|3373.5|3365.8|31
1648592450000|2022-03-29 22:20:50|3373.83|3366.13|3374.24|3366.54|3374.56|3366.86|3373.73|3366.03|36
1648592460000|2022-03-29 22:21:00|3374.19|3366.49|3373.39|3365.69|3374.19|3366.49|3373.33|3365.63|30
1648592470000|2022-03-29 22:21:10|3373.37|3365.67|3372.3|3364.6|3373.37|3365.67|3372.05|3364.35|37
1648592480000|2022-03-29 22:21:20|3372.38|3364.68|3372.14|3364.44|3372.57|3364.87|3371.74|3364.04|38
1648592490000|2022-03-29 22:21:30|3372.73|3365.03|3372.96|3365.26|3373.23|3365.53|3372.46|3364.76|35
1648592500000|2022-03-29 22:21:40|3372.88|3365.18|3374.67|3366.97|3374.67|3366.97|3372.66|3364.96|34
1648592510000|2022-03-29 22:21:50|3374.68|3366.98|3374.13|3366.43|3374.89|3367.19|3373.46|3365.76|38
1648592520000|2022-03-29 22:22:00|3374|3366.3|3375.66|3367.96|3375.73|3368.03|3374|3366.3|37
1648592530000|2022-03-29 22:22:10|3375.25|3367.55|3375.29|3367.59|3375.94|3368.24|3375.22|3367.52|28
1648592540000|2022-03-29 22:22:20|3375.3|3367.6|3375.76|3368.06|3375.87|3368.17|3375.3|3367.6|19
1648592550000|2022-03-29 22:22:30|3375.79|3368.09|3372.04|3364.34|3375.85|3368.15|3372.04|3364.34|39
1648592560000|2022-03-29 22:22:40|3371.91|3364.21|3372.36|3364.66|3372.72|3365.02|3371.76|3364.06|36
1648592570000|2022-03-29 22:22:50|3372.37|3364.67|3374.94|3367.24|3375.49|3367.79|3372.37|3364.67|35
1648592580000|2022-03-29 22:23:00|3374.93|3367.23|3374.87|3367.17|3375.8|3368.1|3374.34|3366.64|38
1648592590000|2022-03-29 22:23:10|3374.88|3367.18|3372.49|3364.79|3374.88|3367.18|3371.99|3364.29|38
1648592600000|2022-03-29 22:23:20|3372.62|3364.92|3371.08|3363.38|3372.62|3364.92|3371.03|3363.33|38
1648592610000|2022-03-29 22:23:30|3371.37|3363.67|3372.21|3364.51|3372.77|3365.07|3371.1|3363.4|37
1648592620000|2022-03-29 22:23:40|3372.12|3364.42|3372.82|3365.12|3372.82|3365.12|3371.82|3364.12|35
1648592630000|2022-03-29 22:23:50|3373.02|3365.32|3372.71|3365.01|3373.5|3365.8|3372.34|3364.64|39
1648592640000|2022-03-29 22:24:00|3372.84|3365.14|3369.98|3362.28|3372.84|3365.14|3369.72|3362.02|37
1648592650000|2022-03-29 22:24:10|3370.03|3362.33|3369.79|3362.09|3370.1|3362.4|3369.51|3361.81|36
1648592660000|2022-03-29 22:24:20|3369.8|3362.1|3369.51|3361.81|3369.87|3362.17|3367.41|3359.71|37
1648592670000|2022-03-29 22:24:30|3369.76|3362.06|3368.56|3360.86|3369.76|3362.06|3367.18|3359.48|39
1648592680000|2022-03-29 22:24:40|3368.55|3360.85|3369.88|3362.18|3369.92|3362.22|3368.09|3360.39|37
1648592690000|2022-03-29 22:24:50|3369.9|3362.2|3371.46|3363.76|3371.62|3363.92|3369.85|3362.15|31
1648592700000|2022-03-29 22:25:00|3371.43|3363.73|3370.71|3363.01|3371.55|3363.85|3370.28|3362.58|33
1648592710000|2022-03-29 22:25:10|3370.64|3362.94|3367.73|3360.03|3370.64|3362.94|3367.72|3360.02|39
1648592720000|2022-03-29 22:25:20|3367.91|3360.21|3368.31|3360.61|3368.39|3360.69|3367.54|3359.84|33
1648592730000|2022-03-29 22:25:30|3368.28|3360.58|3368.32|3360.62|3368.47|3360.77|3367.87|3360.17|33
1648592740000|2022-03-29 22:25:40|3367.67|3359.97|3367.51|3359.81|3368.24|3360.54|3366.63|3358.93|33
1648592750000|2022-03-29 22:25:50|3367.28|3359.58|3366.39|3358.69|3368.15|3360.45|3366.39|3358.69|33
1648592760000|2022-03-29 22:26:00|3366.42|3358.72|3366.63|3358.93|3366.63|3358.93|3364.65|3356.95|36
1648592770000|2022-03-29 22:26:10|3366.72|3359.02|3367.98|3360.28|3368.64|3360.94|3366.72|3359.02|36
1648592780000|2022-03-29 22:26:20|3367.97|3360.27|3367.8|3360.1|3368|3360.3|3366.63|3358.93|36
1648592790000|2022-03-29 22:26:30|3367.85|3360.15|3368.84|3361.14|3369.53|3361.83|3367.73|3360.03|33
1648592800000|2022-03-29 22:26:40|3368.82|3361.12|3368.84|3361.14|3369.02|3361.32|3368.54|3360.84|32
1648592810000|2022-03-29 22:26:50|3368.93|3361.23|3369.63|3361.93|3370.28|3362.58|3368.91|3361.21|36
1648592820000|2022-03-29 22:27:00|3369.3|3361.6|3371.26|3363.56|3371.45|3363.75|3368.87|3361.17|37
1648592830000|2022-03-29 22:27:10|3371.36|3363.66|3372.08|3364.38|3373.32|3365.62|3371.36|3363.66|36
1648592840000|2022-03-29 22:27:20|3372.05|3364.35|3372.52|3364.82|3373.43|3365.73|3372|3364.3|40
1648592850000|2022-03-29 22:27:30|3372.59|3364.89|3372.85|3365.15|3373.55|3365.85|3372.59|3364.89|35
1648592860000|2022-03-29 22:27:40|3372.86|3365.16|3373.49|3365.79|3374.08|3366.38|3372.7|3365|37
1648592870000|2022-03-29 22:27:50|3373.46|3365.76|3373.9|3366.2|3374.04|3366.34|3373.46|3365.76|36
1648592880000|2022-03-29 22:28:00|3373.93|3366.23|3371.37|3363.67|3373.93|3366.23|3371.37|3363.67|36
1648592890000|2022-03-29 22:28:10|3371.55|3363.85|3371.75|3364.05|3371.85|3364.15|3370.85|3363.15|36
1648592900000|2022-03-29 22:28:20|3371.88|3364.18|3372.16|3364.46|3372.43|3364.73|3371.15|3363.45|37
1648592910000|2022-03-29 22:28:30|3372.15|3364.45|3372.28|3364.58|3372.67|3364.97|3371.84|3364.14|38
1648592920000|2022-03-29 22:28:40|3372.72|3365.02|3373.8|3366.1|3373.93|3366.23|3372.54|3364.84|35
1648592930000|2022-03-29 22:28:50|3373.56|3365.86|3374.17|3366.47|3374.23|3366.53|3373.53|3365.83|27
1648592940000|2022-03-29 22:29:00|3374.16|3366.46|3372.87|3365.17|3374.16|3366.46|3372.22|3364.52|34
1648592950000|2022-03-29 22:29:10|3373.04|3365.34|3374.11|3366.41|3374.12|3366.42|3372.81|3365.11|26
1648592960000|2022-03-29 22:29:20|3373.94|3366.24|3374.11|3366.41|3374.58|3366.88|3373.77|3366.07|35
1648592970000|2022-03-29 22:29:30|3373.91|3366.21|3374.29|3366.59|3374.49|3366.79|3373.16|3365.46|34
1648592980000|2022-03-29 22:29:40|3374.32|3366.62|3373.45|3365.75|3374.57|3366.87|3373.45|3365.75|29
1648592990000|2022-03-29 22:29:50|3373.44|3365.74|3373.84|3366.14|3373.87|3366.17|3373.39|3365.69|32
1648593000000|2022-03-29 22:30:00|3373.75|3366.05|3375.88|3368.18|3375.88|3368.18|3373.2|3365.5|37
1648593010000|2022-03-29 22:30:10|3375.9|3368.2|3376.06|3368.36|3377.64|3369.94|3375.9|3368.2|38
1648593020000|2022-03-29 22:30:20|3376.33|3368.63|3377.9|3370.2|3378.14|3370.44|3376.24|3368.54|37
1648593030000|2022-03-29 22:30:30|3377.92|3370.22|3377.68|3369.98|3378.38|3370.68|3377.24|3369.54|36
1648593040000|2022-03-29 22:30:40|3377.52|3369.82|3377.16|3369.46|3377.52|3369.82|3376.64|3368.94|28
1648593050000|2022-03-29 22:30:50|3377.24|3369.54|3376.68|3368.98|3377.73|3370.03|3376.68|3368.98|33
1648593060000|2022-03-29 22:31:00|3376.61|3368.91|3377.05|3369.35|3377.29|3369.59|3376.5|3368.8|32
1648593070000|2022-03-29 22:31:10|3377.11|3369.41|3378.84|3371.14|3378.86|3371.16|3377.1|3369.4|20
1648593080000|2022-03-29 22:31:20|3378.81|3371.11|3378.1|3370.4|3378.83|3371.13|3378.03|3370.33|26
1648593090000|2022-03-29 22:31:30|3378.15|3370.45|3376.39|3368.69|3378.27|3370.57|3376.39|3368.69|25
1648593100000|2022-03-29 22:31:40|3376.34|3368.64|3376.65|3368.95|3377.61|3369.91|3376.19|3368.49|32
1648593110000|2022-03-29 22:31:50|3376.64|3368.94|3373.65|3365.95|3376.71|3369.01|3373.65|3365.95|32
1648593120000|2022-03-29 22:32:00|3373.52|3365.82|3371.86|3364.16|3373.52|3365.82|3371.49|3363.79|37
1648593130000|2022-03-29 22:32:10|3371.99|3364.29|3371.8|3364.1|3373.39|3365.69|3371.8|3364.1|32
1648593140000|2022-03-29 22:32:20|3371.84|3364.14|3372.84|3365.14|3372.86|3365.16|3371.74|3364.04|39
1648593150000|2022-03-29 22:32:30|3372.82|3365.12|3368.6|3360.9|3372.82|3365.12|3368.54|3360.84|37
1648593160000|2022-03-29 22:32:40|3368.63|3360.93|3369.48|3361.78|3369.81|3362.11|3368.52|3360.82|32
1648593170000|2022-03-29 22:32:50|3369.44|3361.74|3369.13|3361.43|3369.44|3361.74|3368.46|3360.76|36
1648593180000|2022-03-29 22:33:00|3369|3361.3|3363.84|3356.14|3369.26|3361.56|3363.04|3355.34|39
1648593190000|2022-03-29 22:33:10|3363.34|3355.64|3364.04|3356.34|3364.76|3357.06|3362.55|3354.85|38
1648593200000|2022-03-29 22:33:20|3364.02|3356.32|3359.46|3351.76|3364.02|3356.32|3358.98|3351.28|37
1648593210000|2022-03-29 22:33:30|3359.63|3351.93|3360.62|3352.92|3362.03|3354.33|3359.63|3351.93|40
1648593220000|2022-03-29 22:33:40|3360.42|3352.72|3359.8|3352.1|3361.1|3353.4|3359.23|3351.53|37
1648593230000|2022-03-29 22:33:50|3359.88|3352.18|3359|3351.3|3359.88|3352.18|3358.48|3350.78|39
1648593240000|2022-03-29 22:34:00|3358.99|3351.29|3359.24|3351.54|3359.93|3352.23|3358.24|3350.54|38
1648593250000|2022-03-29 22:34:10|3359.15|3351.45|3358.23|3350.53|3359.15|3351.45|3358.23|3350.53|34
1648593260000|2022-03-29 22:34:20|3357.61|3349.91|3355.05|3347.35|3357.61|3349.91|3350.64|3342.94|40
1648593270000|2022-03-29 22:34:30|3354.85|3347.15|3353.77|3346.07|3355.59|3347.89|3353.57|3345.87|38
1648593280000|2022-03-29 22:34:40|3354.38|3346.68|3350.52|3342.82|3355|3347.3|3350.2|3342.5|40
1648593290000|2022-03-29 22:34:50|3350.7|3343|3354.16|3346.46|3354.99|3347.29|3350.01|3342.31|39
1648593300000|2022-03-29 22:35:00|3354.36|3346.66|3357.29|3349.59|3357.4|3349.7|3354.36|3346.66|37
1648593310000|2022-03-29 22:35:10|3357.15|3349.45|3358.13|3350.43|3359.14|3351.44|3357.06|3349.36|39
1648593320000|2022-03-29 22:35:20|3358.12|3350.42|3361.27|3353.57|3361.54|3353.84|3358.02|3350.32|38
1648593330000|2022-03-29 22:35:30|3361.22|3353.52|3362.23|3354.53|3363.1|3355.4|3360.85|3353.15|38
1648593340000|2022-03-29 22:35:40|3362.27|3354.57|3358.66|3350.96|3362.27|3354.57|3358.63|3350.93|36
1648593350000|2022-03-29 22:35:50|3358.42|3350.72|3358.16|3350.46|3359.73|3352.03|3357.3|3349.6|38
1648593360000|2022-03-29 22:36:00|3357.78|3350.08|3356.99|3349.29|3358.46|3350.76|3356.99|3349.29|39
1648593370000|2022-03-29 22:36:10|3357|3349.3|3360.24|3352.54|3360.36|3352.66|3356.96|3349.26|36
1648593380000|2022-03-29 22:36:20|3360.1|3352.4|3361.94|3354.24|3361.94|3354.24|3358.75|3351.05|39
1648593390000|2022-03-29 22:36:30|3362|3354.3|3364.06|3356.36|3364.08|3356.38|3361.04|3353.34|39
1648593400000|2022-03-29 22:36:40|3364.13|3356.43|3365.61|3357.91|3365.61|3357.91|3363.38|3355.68|36
1648593410000|2022-03-29 22:36:50|3365.49|3357.79|3364.58|3356.88|3365.71|3358.01|3364.44|3356.74|37
1648593420000|2022-03-29 22:37:00|3364.57|3356.87|3363.89|3356.19|3365.22|3357.52|3363.62|3355.92|37
1648593430000|2022-03-29 22:37:10|3363.79|3356.09|3362.37|3354.67|3363.85|3356.15|3362.37|3354.67|37
1648593440000|2022-03-29 22:37:20|3362.61|3354.91|3364.84|3357.14|3364.84|3357.14|3362.29|3354.59|38
1648593450000|2022-03-29 22:37:30|3364.89|3357.19|3369.3|3361.6|3369.3|3361.6|3364.74|3357.04|36
1648593460000|2022-03-29 22:37:40|3369.33|3361.63|3371.4|3363.7|3372.13|3364.43|3368.74|3361.04|38
1648593470000|2022-03-29 22:37:50|3370.98|3363.28|3371.8|3364.1|3372.19|3364.49|3370.37|3362.67|31
1648593480000|2022-03-29 22:38:00|3371.87|3364.17|3372.53|3364.83|3373|3365.3|3371.1|3363.4|33
1648593490000|2022-03-29 22:38:10|3373.17|3365.47|3376.21|3368.51|3377.91|3370.21|3372.33|3364.63|37
1648593500000|2022-03-29 22:38:20|3376.07|3368.37|3377.49|3369.79|3377.67|3369.97|3374.61|3366.91|39
1648593510000|2022-03-29 22:38:30|3377.5|3369.8|3378.89|3371.19|3379.42|3371.72|3376.91|3369.21|39
1648593520000|2022-03-29 22:38:40|3378.91|3371.21|3379.54|3371.84|3380.37|3372.67|3378.67|3370.97|34
1648593530000|2022-03-29 22:38:50|3379.52|3371.82|3380.45|3372.75|3381.22|3373.52|3379.27|3371.57|38
1648593540000|2022-03-29 22:39:00|3380.67|3372.97|3378.9|3371.2|3380.87|3373.17|3378.47|3370.77|33
1648593550000|2022-03-29 22:39:10|3378.81|3371.11|3378.46|3370.76|3379.31|3371.61|3378.1|3370.4|36
1648593560000|2022-03-29 22:39:20|3378|3370.3|3380.45|3372.75|3380.45|3372.75|3377.22|3369.52|36
1648593570000|2022-03-29 22:39:30|3380.46|3372.76|3381.02|3373.32|3381.24|3373.54|3380.08|3372.38|35
1648593580000|2022-03-29 22:39:40|3381.05|3373.35|3380.39|3372.69|3381.29|3373.59|3379.77|3372.07|40
1648593590000|2022-03-29 22:39:50|3380.2|3372.5|3380.73|3373.03|3380.75|3373.05|3379.72|3372.02|40
1648593600000|2022-03-29 22:40:00|3380.64|3372.94|3380.49|3372.79|3381.29|3373.59|3380.13|3372.43|37
1648593610000|2022-03-29 22:40:10|3380.4|3372.7|3379.66|3371.96|3380.4|3372.7|3379.35|3371.65|36
1648593620000|2022-03-29 22:40:20|3379.68|3371.98|3376.54|3368.84|3380.27|3372.57|3376.27|3368.57|37
1648593630000|2022-03-29 22:40:30|3376.45|3368.75|3375.71|3368.01|3377.21|3369.51|3375.71|3368.01|39
1648593640000|2022-03-29 22:40:40|3375.77|3368.07|3376.53|3368.83|3377.23|3369.53|3375.77|3368.07|39
1648593650000|2022-03-29 22:40:50|3376.36|3368.66|3377.82|3370.12|3377.82|3370.12|3376.36|3368.66|35
1648593660000|2022-03-29 22:41:00|3377.92|3370.22|3379.01|3371.31|3379.39|3371.69|3377.39|3369.69|40
1648593670000|2022-03-29 22:41:10|3379.4|3371.7|3381.66|3373.96|3381.76|3374.06|3378.94|3371.24|37
1648593680000|2022-03-29 22:41:20|3382.06|3374.36|3384.74|3377.04|3384.74|3377.04|3381.26|3373.56|39
1648593690000|2022-03-29 22:41:30|3383.48|3375.78|3386.33|3378.63|3387.27|3379.57|3383.48|3375.78|40
1648593700000|2022-03-29 22:41:40|3386.38|3378.68|3386.28|3378.58|3387.42|3379.72|3385.74|3378.04|40
1648593710000|2022-03-29 22:41:50|3386.08|3378.38|3383.61|3375.91|3386.36|3378.66|3383.04|3375.34|35
1648593720000|2022-03-29 22:42:00|3383.57|3375.87|3382.21|3374.51|3383.94|3376.24|3382.02|3374.32|38
1648593730000|2022-03-29 22:42:10|3382.15|3374.45|3379.42|3371.72|3382.16|3374.46|3378.63|3370.93|38
1648593740000|2022-03-29 22:42:20|3379.41|3371.71|3378.89|3371.19|3381.66|3373.96|3378.75|3371.05|37
1648593750000|2022-03-29 22:42:30|3378.92|3371.22|3379.84|3372.14|3379.84|3372.14|3378.28|3370.58|34
1648593760000|2022-03-29 22:42:40|3379.18|3371.48|3378.4|3370.7|3379.28|3371.58|3377.94|3370.24|33
1648593770000|2022-03-29 22:42:50|3378.43|3370.73|3378.9|3371.2|3379.31|3371.61|3378.39|3370.69|38
1648593780000|2022-03-29 22:43:00|3378.96|3371.26|3376.75|3369.05|3379.07|3371.37|3376.44|3368.74|39
1648593790000|2022-03-29 22:43:10|3376.8|3369.1|3378.05|3370.35|3378.05|3370.35|3376.45|3368.75|36
1648593800000|2022-03-29 22:43:20|3377.93|3370.23|3378.04|3370.34|3378.87|3371.17|3377.8|3370.1|33
1648593810000|2022-03-29 22:43:30|3377.97|3370.27|3377.88|3370.18|3378.42|3370.72|3377.69|3369.99|31
1648593820000|2022-03-29 22:43:40|3377.9|3370.2|3378.3|3370.6|3378.3|3370.6|3377.53|3369.83|30
1648593830000|2022-03-29 22:43:50|3378.01|3370.31|3378.72|3371.02|3379.06|3371.36|3378|3370.3|36
1648593840000|2022-03-29 22:44:00|3378.71|3371.01|3379.14|3371.44|3380.14|3372.44|3378.71|3371.01|33
1648593850000|2022-03-29 22:44:10|3379.07|3371.37|3379.61|3371.91|3380.27|3372.57|3379.07|3371.37|36
1648593860000|2022-03-29 22:44:20|3379.62|3371.92|3381.42|3373.72|3381.92|3374.22|3379.62|3371.92|40
1648593870000|2022-03-29 22:44:30|3381.4|3373.7|3380.27|3372.57|3381.4|3373.7|3380.1|3372.4|33
1648593880000|2022-03-29 22:44:40|3380.24|3372.54|3379.53|3371.83|3381.17|3373.47|3378.64|3370.94|36
1648593890000|2022-03-29 22:44:50|3379.54|3371.84|3377.78|3370.08|3379.9|3372.2|3377.73|3370.03|35
1648593900000|2022-03-29 22:45:00|3377.76|3370.06|3382.05|3374.35|3382.15|3374.45|3377.66|3369.96|40
1648593910000|2022-03-29 22:45:10|3382.17|3374.47|3385.23|3377.53|3385.47|3377.77|3382.17|3374.47|35
1648593920000|2022-03-29 22:45:20|3386.15|3378.45|3384.81|3377.11|3386.15|3378.45|3384.24|3376.54|39
1648593930000|2022-03-29 22:45:30|3384.59|3376.89|3383.41|3375.71|3384.59|3376.89|3382.98|3375.28|36
1648593940000|2022-03-29 22:45:40|3383.45|3375.75|3385.37|3377.67|3385.37|3377.67|3382.58|3374.88|38
1648593950000|2022-03-29 22:45:50|3385.36|3377.66|3385.47|3377.77|3386.23|3378.53|3384.45|3376.75|39
1648593960000|2022-03-29 22:46:00|3385.46|3377.76|3386.39|3378.69|3386.48|3378.78|3385.3|3377.6|38
1648593970000|2022-03-29 22:46:10|3386.38|3378.68|3385.62|3377.92|3386.39|3378.69|3385.21|3377.51|32
1648593980000|2022-03-29 22:46:20|3385.78|3378.08|3388.27|3380.57|3388.27|3380.57|3385.53|3377.83|30
1648593990000|2022-03-29 22:46:30|3388.28|3380.58|3388.89|3381.19|3388.89|3381.19|3387.62|3379.92|30
1648594000000|2022-03-29 22:46:40|3388.9|3381.2|3389.38|3381.68|3390.01|3382.31|3388.46|3380.76|32
1648594010000|2022-03-29 22:46:50|3389.39|3381.69|3389.22|3381.52|3389.74|3382.04|3388.65|3380.95|33
1648594020000|2022-03-29 22:47:00|3389.14|3381.44|3390.03|3382.33|3390.85|3383.15|3389.14|3381.44|26
1648594030000|2022-03-29 22:47:10|3389.98|3382.28|3389.19|3381.49|3389.98|3382.28|3389.15|3381.45|30
1648594040000|2022-03-29 22:47:20|3388.73|3381.03|3389.15|3381.45|3389.24|3381.54|3387.99|3380.29|32
1648594050000|2022-03-29 22:47:30|3389.24|3381.54|3390.17|3382.47|3391.07|3383.37|3389.17|3381.47|37
1648594060000|2022-03-29 22:47:40|3390|3382.3|3390.58|3382.88|3391.03|3383.33|3389.98|3382.28|39
1648594070000|2022-03-29 22:47:50|3390.61|3382.91|3390.37|3382.67|3391.25|3383.55|3390.3|3382.6|31
1648594080000|2022-03-29 22:48:00|3390.35|3382.65|3389.93|3382.23|3390.9|3383.2|3389.67|3381.97|27
1648594090000|2022-03-29 22:48:10|3389.98|3382.28|3390.23|3382.53|3390.73|3383.03|3389.82|3382.12|34
1648594100000|2022-03-29 22:48:20|3390.1|3382.4|3387.48|3379.78|3390.1|3382.4|3387.33|3379.63|36
1648594110000|2022-03-29 22:48:30|3387.47|3379.77|3387.92|3380.22|3388.65|3380.95|3387.47|3379.77|36
1648594120000|2022-03-29 22:48:40|3388.53|3380.83|3390.42|3382.72|3390.42|3382.72|3387.81|3380.11|38
1648594130000|2022-03-29 22:48:50|3390.3|3382.6|3390.78|3383.08|3391.06|3383.36|3390.23|3382.53|32
1648594140000|2022-03-29 22:49:00|3390.62|3382.92|3389.28|3381.58|3390.65|3382.95|3389.22|3381.52|34
1648594150000|2022-03-29 22:49:10|3389.23|3381.53|3391.16|3383.46|3391.5|3383.8|3389.16|3381.46|38
1648594160000|2022-03-29 22:49:20|3391.17|3383.47|3391.63|3383.93|3392.06|3384.36|3391.16|3383.46|32
1648594170000|2022-03-29 22:49:30|3391.64|3383.94|3389.91|3382.21|3391.71|3384.01|3389.47|3381.77|31
1648594180000|2022-03-29 22:49:40|3390.04|3382.34|3390.35|3382.65|3390.62|3382.92|3389.81|3382.11|37
1648594190000|2022-03-29 22:49:50|3390.25|3382.55|3391.36|3383.66|3391.36|3383.66|3389.83|3382.13|32
1648594200000|2022-03-29 22:50:00|3391.45|3383.75|3389.82|3382.12|3391.54|3383.84|3389.77|3382.07|28
1648594210000|2022-03-29 22:50:10|3389.86|3382.16|3390.48|3382.78|3390.48|3382.78|3389.56|3381.86|26
1648594220000|2022-03-29 22:50:20|3390.35|3382.65|3390.11|3382.41|3390.35|3382.65|3389.37|3381.67|21
1648594230000|2022-03-29 22:50:30|3390.22|3382.52|3389.94|3382.24|3390.27|3382.57|3389.92|3382.22|30
1648594240000|2022-03-29 22:50:40|3389.9|3382.2|3389.27|3381.57|3390.07|3382.37|3389.07|3381.37|28
1648594250000|2022-03-29 22:50:50|3389.2|3381.5|3388.71|3381.01|3389.21|3381.51|3388|3380.3|24
1648594260000|2022-03-29 22:51:00|3388.78|3381.08|3389.97|3382.27|3390.15|3382.45|3388.59|3380.89|35
1648594270000|2022-03-29 22:51:10|3389.83|3382.13|3389.74|3382.04|3390.34|3382.64|3389.74|3382.04|17
1648594280000|2022-03-29 22:51:20|3389.65|3381.95|3391.16|3383.46|3391.46|3383.76|3389.43|3381.73|35
1648594290000|2022-03-29 22:51:30|3390.99|3383.29|3393.88|3386.18|3393.88|3386.18|3390.99|3383.29|21
1648594300000|2022-03-29 22:51:40|3393.93|3386.23|3394.51|3386.81|3395.35|3387.65|3393.82|3386.12|36
1648594310000|2022-03-29 22:51:50|3394.53|3386.83|3394.08|3386.38|3394.65|3386.95|3392.65|3384.95|36
1648594320000|2022-03-29 22:52:00|3394.14|3386.44|3392.62|3384.92|3394.33|3386.63|3392.53|3384.83|36
1648594330000|2022-03-29 22:52:10|3392.6|3384.9|3392.04|3384.34|3393.64|3385.94|3391.92|3384.22|38
1648594340000|2022-03-29 22:52:20|3391.97|3384.27|3393.53|3385.83|3393.85|3386.15|3391.97|3384.27|28
1648594350000|2022-03-29 22:52:30|3393.87|3386.17|3393.67|3385.97|3394.23|3386.53|3393.28|3385.58|33
1648594360000|2022-03-29 22:52:40|3393.55|3385.85|3392.28|3384.58|3393.56|3385.86|3391.85|3384.15|29
1648594370000|2022-03-29 22:52:50|3392.23|3384.53|3393.25|3385.55|3393.62|3385.92|3392.15|3384.45|36
1648594380000|2022-03-29 22:53:00|3393.28|3385.58|3391.72|3384.02|3393.34|3385.64|3391.72|3384.02|30
1648594390000|2022-03-29 22:53:10|3391.56|3383.86|3390.53|3382.83|3391.56|3383.86|3389.91|3382.21|33
1648594400000|2022-03-29 22:53:20|3390.59|3382.89|3391.17|3383.47|3391.78|3384.08|3390.28|3382.58|32
1648594410000|2022-03-29 22:53:30|3391.18|3383.48|3390.65|3382.95|3391.41|3383.71|3390.62|3382.92|26
1648594420000|2022-03-29 22:53:40|3390.59|3382.89|3390.72|3383.02|3391.09|3383.39|3390.59|3382.89|19
1648594430000|2022-03-29 22:53:50|3390.68|3382.98|3392.45|3384.75|3392.77|3385.07|3390.68|3382.98|26
1648594440000|2022-03-29 22:54:00|3392.53|3384.83|3390.58|3382.88|3392.53|3384.83|3390.58|3382.88|33
1648594450000|2022-03-29 22:54:10|3390.43|3382.73|3390.38|3382.68|3391.14|3383.44|3390.01|3382.31|35
1648594460000|2022-03-29 22:54:20|3390.2|3382.5|3390.78|3383.08|3390.99|3383.29|3389.92|3382.22|22
1648594470000|2022-03-29 22:54:30|3390.66|3382.96|3390.02|3382.32|3390.92|3383.22|3389.49|3381.79|30
1648594480000|2022-03-29 22:54:40|3390|3382.3|3391.35|3383.65|3391.97|3384.27|3389.67|3381.97|30
1648594490000|2022-03-29 22:54:50|3391.5|3383.8|3392.45|3384.75|3392.71|3385.01|3391.42|3383.72|33
1648594500000|2022-03-29 22:55:00|3392.56|3384.86|3392.87|3385.17|3392.89|3385.19|3392.43|3384.73|32
1648594510000|2022-03-29 22:55:10|3392.46|3384.76|3390.79|3383.09|3392.46|3384.76|3390.79|3383.09|27
1648594520000|2022-03-29 22:55:20|3390.78|3383.08|3390.09|3382.39|3391.13|3383.43|3390|3382.3|28
1648594530000|2022-03-29 22:55:30|3390.08|3382.38|3389.58|3381.88|3390.2|3382.5|3389.21|3381.51|24
1648594540000|2022-03-29 22:55:40|3389.69|3381.99|3388.49|3380.79|3389.69|3381.99|3388.49|3380.79|35
1648594550000|2022-03-29 22:55:50|3388.47|3380.77|3388.28|3380.58|3388.65|3380.95|3387.84|3380.14|26
1648594560000|2022-03-29 22:56:00|3388.19|3380.49|3388.31|3380.61|3388.92|3381.22|3387.68|3379.98|30
1648594570000|2022-03-29 22:56:10|3388.36|3380.66|3387.77|3380.07|3388.92|3381.22|3387.62|3379.92|29
1648594580000|2022-03-29 22:56:20|3387.58|3379.88|3388.18|3380.48|3388.18|3380.48|3387.45|3379.75|35
1648594590000|2022-03-29 22:56:30|3388.13|3380.43|3389.04|3381.34|3389.06|3381.36|3387.91|3380.21|24
1648594600000|2022-03-29 22:56:40|3389.03|3381.33|3388.41|3380.71|3389.7|3382|3388.41|3380.71|21
1648594610000|2022-03-29 22:56:50|3388.38|3380.68|3387.86|3380.16|3388.39|3380.69|3387.79|3380.09|25
1648594620000|2022-03-29 22:57:00|3388.03|3380.33|3388.46|3380.76|3388.69|3380.99|3387.88|3380.18|29
1648594630000|2022-03-29 22:57:10|3388.47|3380.77|3389.38|3381.68|3389.95|3382.25|3388.45|3380.75|31
1648594640000|2022-03-29 22:57:20|3389.39|3381.69|3390.92|3383.22|3391.48|3383.78|3389.39|3381.69|30
1648594650000|2022-03-29 22:57:30|3391|3383.3|3391.64|3383.94|3391.72|3384.02|3390.93|3383.23|37
1648594660000|2022-03-29 22:57:40|3391.39|3383.69|3391.78|3384.08|3391.86|3384.16|3391.39|3383.69|37
1648594670000|2022-03-29 22:57:50|3391.79|3384.09|3393.01|3385.31|3393.04|3385.34|3391.79|3384.09|33
1648594680000|2022-03-29 22:58:00|3393.2|3385.5|3393.28|3385.58|3393.29|3385.59|3392.98|3385.28|32
1648594690000|2022-03-29 22:58:10|3393.24|3385.54|3393.94|3386.24|3394.09|3386.39|3392.47|3384.77|32
1648594700000|2022-03-29 22:58:20|3394.09|3386.39|3395.59|3387.89|3396.77|3389.07|3394.09|3386.39|34
1648594710000|2022-03-29 22:58:30|3395.67|3387.97|3394.42|3386.72|3395.68|3387.98|3393.69|3385.99|37
1648594720000|2022-03-29 22:58:40|3394.59|3386.89|3393.29|3385.59|3394.64|3386.94|3393.14|3385.44|36
1648594730000|2022-03-29 22:58:50|3393.35|3385.65|3392.3|3384.6|3393.6|3385.9|3392.06|3384.36|36
1648594740000|2022-03-29 22:59:00|3392.07|3384.37|3391.4|3383.7|3392.07|3384.37|3391.28|3383.58|31
1648594750000|2022-03-29 22:59:10|3391.43|3383.73|3390.75|3383.05|3392.58|3384.88|3390.62|3382.92|33
1648594760000|2022-03-29 22:59:20|3390.8|3383.1|3391.79|3384.09|3392.39|3384.69|3390.8|3383.1|33
1648594770000|2022-03-29 22:59:30|3391.81|3384.11|3390.64|3382.94|3391.81|3384.11|3390.6|3382.9|27
1648594780000|2022-03-29 22:59:40|3390.65|3382.95|3391.39|3383.69|3391.6|3383.9|3390.65|3382.95|24
1648594790000|2022-03-29 22:59:50|3391.48|3383.78|3391.81|3384.11|3391.88|3384.18|3391.39|3383.69|32
1648594800000|2022-03-29 23:00:00|3391.49|3383.79|3390.65|3382.95|3391.79|3384.09|3390.41|3382.71|32
1648594810000|2022-03-29 23:00:10|3390.56|3382.86|3389.06|3381.36|3390.61|3382.91|3388.92|3381.22|33
1648594820000|2022-03-29 23:00:20|3389.1|3381.4|3389.31|3381.61|3389.49|3381.79|3388.7|3381|34
1648594830000|2022-03-29 23:00:30|3389.17|3381.47|3388.8|3381.1|3389.17|3381.47|3388.29|3380.59|35
1648594840000|2022-03-29 23:00:40|3388.53|3380.83|3388.99|3381.29|3389.06|3381.36|3388.53|3380.83|30
1648594850000|2022-03-29 23:00:50|3389.08|3381.38|3389.77|3382.07|3390.12|3382.42|3388.8|3381.1|34
1648594860000|2022-03-29 23:01:00|3389.57|3381.87|3390.39|3382.69|3391.01|3383.31|3389.1|3381.4|33
1648594870000|2022-03-29 23:01:10|3390.36|3382.66|3389.43|3381.73|3390.52|3382.82|3389.43|3381.73|38
1648594880000|2022-03-29 23:01:20|3389.48|3381.78|3390|3382.3|3390.47|3382.77|3389.48|3381.78|36
1648594890000|2022-03-29 23:01:30|3389.97|3382.27|3390.35|3382.65|3390.6|3382.9|3389.88|3382.18|30
1648594900000|2022-03-29 23:01:40|3390.39|3382.69|3390.34|3382.64|3390.61|3382.91|3390.22|3382.52|30
1648594910000|2022-03-29 23:01:50|3390.25|3382.55|3389.92|3382.22|3390.77|3383.07|3389.82|3382.12|33
1648594920000|2022-03-29 23:02:00|3389.96|3382.26|3389.73|3382.03|3390.04|3382.34|3389.63|3381.93|30
1648594930000|2022-03-29 23:02:10|3389.77|3382.07|3390.38|3382.68|3390.38|3382.68|3389.51|3381.81|28
1648594940000|2022-03-29 23:02:20|3390.39|3382.69|3390.83|3383.13|3390.99|3383.29|3389.86|3382.16|25
1648594950000|2022-03-29 23:02:30|3390.71|3383.01|3390.66|3382.96|3391.15|3383.45|3390.45|3382.75|28
1648594960000|2022-03-29 23:02:40|3390.65|3382.95|3390.27|3382.57|3390.85|3383.15|3390.23|3382.53|30
1648594970000|2022-03-29 23:02:50|3390.58|3382.88|3391.39|3383.69|3391.51|3383.81|3390.2|3382.5|21
1648594980000|2022-03-29 23:03:00|3391.38|3383.68|3391.24|3383.54|3391.73|3384.03|3390.92|3383.22|35
1648594990000|2022-03-29 23:03:10|3391.22|3383.52|3391.23|3383.53|3391.25|3383.55|3390.63|3382.93|30
1648595000000|2022-03-29 23:03:20|3391.29|3383.59|3391.05|3383.35|3392.28|3384.58|3391.04|3383.34|29
1648595010000|2022-03-29 23:03:30|3391.08|3383.38|3391.44|3383.74|3391.98|3384.28|3391.02|3383.32|34
1648595020000|2022-03-29 23:03:40|3391.64|3383.94|3392.26|3384.56|3392.34|3384.64|3391.04|3383.34|32
1648595030000|2022-03-29 23:03:50|3392.25|3384.55|3391.79|3384.09|3392.54|3384.84|3391.66|3383.96|32
1648595040000|2022-03-29 23:04:00|3391.55|3383.85|3392.05|3384.35|3392.55|3384.85|3391.55|3383.85|28
1648595050000|2022-03-29 23:04:10|3392.04|3384.34|3392.61|3384.91|3392.76|3385.06|3392|3384.3|33
1648595060000|2022-03-29 23:04:20|3392.11|3384.41|3393.22|3385.52|3393.28|3385.58|3391.98|3384.28|22
1648595070000|2022-03-29 23:04:30|3393.01|3385.31|3393.91|3386.21|3393.98|3386.28|3392.85|3385.15|32
1648595080000|2022-03-29 23:04:40|3394.1|3386.4|3394.13|3386.43|3394.54|3386.84|3393.94|3386.24|30
1648595090000|2022-03-29 23:04:50|3394.19|3386.49|3392.39|3384.69|3394.19|3386.49|3392.18|3384.48|37
1648595100000|2022-03-29 23:05:00|3392.38|3384.68|3389.14|3381.44|3392.38|3384.68|3389.14|3381.44|36
1648595110000|2022-03-29 23:05:10|3389.26|3381.56|3388.66|3380.96|3389.26|3381.56|3387.6|3379.9|36
1648595120000|2022-03-29 23:05:20|3388.56|3380.86|3386.92|3379.22|3388.62|3380.92|3386.92|3379.22|34
1648595130000|2022-03-29 23:05:30|3387.04|3379.34|3387.31|3379.61|3388|3380.3|3386.95|3379.25|33
1648595140000|2022-03-29 23:05:40|3387.36|3379.66|3386.56|3378.86|3387.46|3379.76|3386.23|3378.53|37
1648595150000|2022-03-29 23:05:50|3386.93|3379.23|3387.22|3379.52|3387.98|3380.28|3386.27|3378.57|37
1648595160000|2022-03-29 23:06:00|3387.12|3379.42|3389.68|3381.98|3389.68|3381.98|3386.66|3378.96|33
1648595170000|2022-03-29 23:06:10|3389.75|3382.05|3388.16|3380.46|3390.22|3382.52|3387.84|3380.14|39
1648595180000|2022-03-29 23:06:20|3388.08|3380.38|3388.73|3381.03|3389.07|3381.37|3388.08|3380.38|34
1648595190000|2022-03-29 23:06:30|3388.61|3380.91|3389.39|3381.69|3389.5|3381.8|3388.61|3380.91|32
1648595200000|2022-03-29 23:06:40|3389.4|3381.7|3389.44|3381.74|3389.64|3381.94|3388.93|3381.23|37
1648595210000|2022-03-29 23:06:50|3389.42|3381.72|3386.06|3378.36|3389.58|3381.88|3385.59|3377.89|35
1648595220000|2022-03-29 23:07:00|3386.05|3378.35|3384.23|3376.53|3386.09|3378.39|3384.22|3376.52|34
1648595230000|2022-03-29 23:07:10|3384.06|3376.36|3383.21|3375.51|3384.25|3376.55|3382.92|3375.22|37
1648595240000|2022-03-29 23:07:20|3383.03|3375.33|3383.36|3375.66|3383.65|3375.95|3382.58|3374.88|36
1648595250000|2022-03-29 23:07:30|3383.4|3375.7|3381.48|3373.78|3384.43|3376.73|3380.97|3373.27|37
1648595260000|2022-03-29 23:07:40|3381.49|3373.79|3382.63|3374.93|3382.63|3374.93|3381.49|3373.79|26
1648595270000|2022-03-29 23:07:50|3382.66|3374.96|3382.77|3375.07|3382.99|3375.29|3382.29|3374.59|35
1648595280000|2022-03-29 23:08:00|3382.81|3375.11|3384.05|3376.35|3384.05|3376.35|3382.4|3374.7|37
1648595290000|2022-03-29 23:08:10|3383.71|3376.01|3382.78|3375.08|3383.71|3376.01|3382.55|3374.85|36
1648595300000|2022-03-29 23:08:20|3383.08|3375.38|3384.54|3376.84|3384.54|3376.84|3382.89|3375.19|25
1648595310000|2022-03-29 23:08:30|3384.47|3376.77|3385.6|3377.9|3385.6|3377.9|3383.53|3375.83|31
1648595320000|2022-03-29 23:08:40|3385.61|3377.91|3385.68|3377.98|3385.76|3378.06|3384.99|3377.29|26
1648595330000|2022-03-29 23:08:50|3385.58|3377.88|3383.58|3375.88|3385.68|3377.98|3383.16|3375.46|33
1648595340000|2022-03-29 23:09:00|3383.66|3375.96|3386.06|3378.36|3386.06|3378.36|3383.66|3375.96|34
1648595350000|2022-03-29 23:09:10|3385.98|3378.28|3386.18|3378.48|3386.56|3378.86|3385.98|3378.28|26
1648595360000|2022-03-29 23:09:20|3386.25|3378.55|3386.29|3378.59|3386.5|3378.8|3385.49|3377.79|35
1648595370000|2022-03-29 23:09:30|3386.45|3378.75|3385.46|3377.76|3386.74|3379.04|3385.35|3377.65|28
1648595380000|2022-03-29 23:09:40|3385.54|3377.84|3385.69|3377.99|3386|3378.3|3385.39|3377.69|25
1648595390000|2022-03-29 23:09:50|3385.64|3377.94|3385.11|3377.41|3385.64|3377.94|3384.51|3376.81|34
1648595400000|2022-03-29 23:10:00|3385.15|3377.45|3384.93|3377.23|3385.18|3377.48|3384.45|3376.75|37
1648595410000|2022-03-29 23:10:10|3384.94|3377.24|3385.94|3378.24|3385.94|3378.24|3384.82|3377.12|26
1648595420000|2022-03-29 23:10:20|3385.95|3378.25|3386.44|3378.74|3386.67|3378.97|3385.75|3378.05|27
1648595430000|2022-03-29 23:10:30|3386.45|3378.75|3386.74|3379.04|3386.9|3379.2|3386.35|3378.65|31
1648595440000|2022-03-29 23:10:40|3386.75|3379.05|3386.85|3379.15|3386.93|3379.23|3386.62|3378.92|25
1648595450000|2022-03-29 23:10:50|3386.81|3379.11|3388.33|3380.63|3388.59|3380.89|3386.65|3378.95|32
1648595460000|2022-03-29 23:11:00|3388.06|3380.36|3386.95|3379.25|3388.15|3380.45|3386.95|3379.25|35
1648595470000|2022-03-29 23:11:10|3386.67|3378.97|3386.88|3379.18|3387.01|3379.31|3386.55|3378.85|35
1648595480000|2022-03-29 23:11:20|3386.9|3379.2|3388.48|3380.78|3388.59|3380.89|3386.69|3378.99|33
1648595490000|2022-03-29 23:11:30|3388.59|3380.89|3387.17|3379.47|3388.59|3380.89|3386.92|3379.22|37
1648595500000|2022-03-29 23:11:40|3387.25|3379.55|3387.31|3379.61|3387.63|3379.93|3387.06|3379.36|34
1648595510000|2022-03-29 23:11:50|3387.28|3379.58|3387.63|3379.93|3387.74|3380.04|3387.27|3379.57|25
1648595520000|2022-03-29 23:12:00|3387.64|3379.94|3386.4|3378.7|3387.64|3379.94|3386.33|3378.63|32
1648595530000|2022-03-29 23:12:10|3386.38|3378.68|3386.06|3378.36|3386.5|3378.8|3385.91|3378.21|34
1648595540000|2022-03-29 23:12:20|3386.14|3378.44|3387.25|3379.55|3387.25|3379.55|3386.12|3378.42|27
1648595550000|2022-03-29 23:12:30|3387.26|3379.56|3387.47|3379.77|3387.65|3379.95|3387.13|3379.43|28
1648595560000|2022-03-29 23:12:40|3387.21|3379.51|3387.86|3380.16|3388.56|3380.86|3387.21|3379.51|36
1648595570000|2022-03-29 23:12:50|3387.88|3380.18|3387.15|3379.45|3387.96|3380.26|3387.09|3379.39|28
1648595580000|2022-03-29 23:13:00|3387.16|3379.46|3387.56|3379.86|3387.62|3379.92|3387.02|3379.32|17
1648595590000|2022-03-29 23:13:10|3387.69|3379.99|3386.36|3378.66|3387.69|3379.99|3386.36|3378.66|16
1648595600000|2022-03-29 23:13:20|3386.42|3378.72|3386.82|3379.12|3387.2|3379.5|3386.41|3378.71|31
1648595610000|2022-03-29 23:13:30|3386.98|3379.28|3386.87|3379.17|3387.23|3379.53|3386.55|3378.85|16
1648595620000|2022-03-29 23:13:40|3386.88|3379.18|3387.46|3379.76|3388.07|3380.37|3386.71|3379.01|29
1648595630000|2022-03-29 23:13:50|3387.47|3379.77|3388.6|3380.9|3388.68|3380.98|3387.44|3379.74|36
1648595640000|2022-03-29 23:14:00|3388.46|3380.76|3387.37|3379.67|3388.93|3381.23|3387.37|3379.67|27
1648595650000|2022-03-29 23:14:10|3387.63|3379.93|3387.54|3379.84|3388.12|3380.42|3387.32|3379.62|32
1648595660000|2022-03-29 23:14:20|3387.49|3379.79|3387.76|3380.06|3387.97|3380.27|3387.35|3379.65|29
1648595670000|2022-03-29 23:14:30|3387.56|3379.86|3387.66|3379.96|3387.7|3380|3387.42|3379.72|18
1648595680000|2022-03-29 23:14:40|3387.63|3379.93|3387.82|3380.12|3387.93|3380.23|3387.61|3379.91|25
1648595690000|2022-03-29 23:14:50|3387.9|3380.2|3387.61|3379.91|3388.01|3380.31|3387.46|3379.76|23
1648595700000|2022-03-29 23:15:00|3387.58|3379.88|3387.12|3379.42|3387.95|3380.25|3387.12|3379.42|27
1648595710000|2022-03-29 23:15:10|3387.15|3379.45|3387.18|3379.48|3387.28|3379.58|3386.99|3379.29|33
1648595720000|2022-03-29 23:15:20|3387.15|3379.45|3387.6|3379.9|3388.03|3380.33|3387.06|3379.36|31
1648595730000|2022-03-29 23:15:30|3387.77|3380.07|3388.87|3381.17|3389.18|3381.48|3387.61|3379.91|31
1648595740000|2022-03-29 23:15:40|3388.74|3381.04|3389.05|3381.35|3389.19|3381.49|3388.4|3380.7|28
1648595750000|2022-03-29 23:15:50|3389.07|3381.37|3389.12|3381.42|3389.22|3381.52|3388.94|3381.24|31
1648595760000|2022-03-29 23:16:00|3389.06|3381.36|3390.39|3382.69|3390.39|3382.69|3388.4|3380.7|35
1648595770000|2022-03-29 23:16:10|3390.4|3382.7|3389.51|3381.81|3391.12|3383.42|3389.51|3381.81|33
1648595780000|2022-03-29 23:16:20|3389.54|3381.84|3389.57|3381.87|3389.94|3382.24|3389.14|3381.44|27
1648595790000|2022-03-29 23:16:30|3389.6|3381.9|3390.55|3382.85|3390.55|3382.85|3389.58|3381.88|33
1648595800000|2022-03-29 23:16:40|3390.67|3382.97|3390.85|3383.15|3390.96|3383.26|3390.48|3382.78|31
1648595810000|2022-03-29 23:16:50|3390.92|3383.22|3391.8|3384.1|3392.54|3384.84|3390.76|3383.06|36
1648595820000|2022-03-29 23:17:00|3392.16|3384.46|3391.43|3383.73|3392.16|3384.46|3391.08|3383.38|31
1648595830000|2022-03-29 23:17:10|3391.29|3383.59|3391.66|3383.96|3391.69|3383.99|3390.96|3383.26|30
1648595840000|2022-03-29 23:17:20|3391.4|3383.7|3391.96|3384.26|3392.06|3384.36|3391.4|3383.7|32
1648595850000|2022-03-29 23:17:30|3392.34|3384.64|3392.78|3385.08|3393.11|3385.41|3392.34|3384.64|34
1648595860000|2022-03-29 23:17:40|3392.89|3385.19|3393|3385.3|3393.15|3385.45|3392.81|3385.11|24
1648595870000|2022-03-29 23:17:50|3393.08|3385.38|3393.44|3385.74|3393.83|3386.13|3393.07|3385.37|24
1648595880000|2022-03-29 23:18:00|3393.64|3385.94|3394.19|3386.49|3394.21|3386.51|3393.64|3385.94|19
1648595890000|2022-03-29 23:18:10|3394.26|3386.56|3394.26|3386.56|3394.62|3386.92|3393.85|3386.15|24
1648595900000|2022-03-29 23:18:20|3394.28|3386.58|3396.85|3389.15|3398.07|3390.37|3394.28|3386.58|39
1648595910000|2022-03-29 23:18:30|3396.8|3389.1|3396.27|3388.57|3397.31|3389.61|3396.14|3388.44|32
1648595920000|2022-03-29 23:18:40|3396.47|3388.77|3396.9|3389.2|3396.9|3389.2|3396.16|3388.46|32
1648595930000|2022-03-29 23:18:50|3396.83|3389.13|3396.93|3389.23|3397.1|3389.4|3396.55|3388.85|32
1648595940000|2022-03-29 23:19:00|3397|3389.3|3396.37|3388.67|3397.37|3389.67|3395.78|3388.08|30
1648595950000|2022-03-29 23:19:10|3396.34|3388.64|3396.18|3388.48|3396.5|3388.8|3395.76|3388.06|33
1648595960000|2022-03-29 23:19:20|3396.1|3388.4|3396.29|3388.59|3396.29|3388.59|3395.89|3388.19|17
1648595970000|2022-03-29 23:19:30|3396.08|3388.38|3396.11|3388.41|3396.46|3388.76|3396.08|3388.38|24
1648595980000|2022-03-29 23:19:40|3396.16|3388.46|3396.54|3388.84|3396.9|3389.2|3395.89|3388.19|28
1648595990000|2022-03-29 23:19:50|3396.55|3388.85|3396.53|3388.83|3396.69|3388.99|3396.47|3388.77|23
1648596000000|2022-03-29 23:20:00|3396.57|3388.87|3395.93|3388.23|3397.07|3389.37|3395.73|3388.03|29
1648596010000|2022-03-29 23:20:10|3396.08|3388.38|3396.11|3388.41|3396.36|3388.66|3395.98|3388.28|30
1648596020000|2022-03-29 23:20:20|3396.12|3388.42|3396.9|3389.2|3397.78|3390.08|3396.12|3388.42|25
1648596030000|2022-03-29 23:20:30|3396.93|3389.23|3396.83|3389.13|3397.12|3389.42|3396.41|3388.71|27
1648596040000|2022-03-29 23:20:40|3397.22|3389.52|3397.48|3389.78|3398.18|3390.48|3397.08|3389.38|36
1648596050000|2022-03-29 23:20:50|3398.04|3390.34|3399.38|3391.68|3399.39|3391.69|3397.5|3389.8|32
1648596060000|2022-03-29 23:21:00|3399.4|3391.7|3399.19|3391.49|3399.47|3391.77|3398.66|3390.96|12
1648596070000|2022-03-29 23:21:10|3399.2|3391.5|3398.44|3390.74|3399.2|3391.5|3398.3|3390.6|21
1648596080000|2022-03-29 23:21:20|3398.36|3390.66|3398.39|3390.69|3398.73|3391.03|3398.36|3390.66|23
1648596090000|2022-03-29 23:21:30|3398.4|3390.7|3398.05|3390.35|3398.5|3390.8|3398|3390.3|26
1648596100000|2022-03-29 23:21:40|3397.92|3390.22|3398.09|3390.39|3398.11|3390.41|3397.89|3390.19|19
1648596110000|2022-03-29 23:21:50|3397.99|3390.29|3398.13|3390.43|3398.32|3390.62|3397.99|3390.29|26
1648596120000|2022-03-29 23:22:00|3398.04|3390.34|3399.65|3391.95|3399.81|3392.11|3398.01|3390.31|29
1648596130000|2022-03-29 23:22:10|3399.66|3391.96|3400.02|3392.32|3400.11|3392.41|3399.66|3391.96|10
1648596140000|2022-03-29 23:22:20|3400.23|3392.53|3398.87|3391.17|3400.23|3392.53|3398.74|3391.04|26
1648596150000|2022-03-29 23:22:30|3399.03|3391.33|3400.15|3392.45|3400.23|3392.53|3398.89|3391.19|29
1648596160000|2022-03-29 23:22:40|3399.77|3392.07|3399.41|3391.71|3400.14|3392.44|3399.41|3391.71|32
1648596170000|2022-03-29 23:22:50|3399.37|3391.67|3399.9|3392.2|3399.94|3392.24|3399.07|3391.37|26
1648596180000|2022-03-29 23:23:00|3399.73|3392.03|3400.12|3392.42|3400.24|3392.54|3399.69|3391.99|14
1648596190000|2022-03-29 23:23:10|3400.33|3392.63|3400.27|3392.57|3400.33|3392.63|3400.02|3392.32|23
1648596200000|2022-03-29 23:23:20|3400.28|3392.58|3400.21|3392.51|3400.49|3392.79|3400.05|3392.35|21
1648596210000|2022-03-29 23:23:30|3400.17|3392.47|3399.95|3392.25|3400.17|3392.47|3399.9|3392.2|24
1648596220000|2022-03-29 23:23:40|3399.99|3392.29|3399.97|3392.27|3400.49|3392.79|3399.57|3391.87|30
1648596230000|2022-03-29 23:23:50|3400.23|3392.53|3400.38|3392.68|3400.47|3392.77|3399.89|3392.19|25
1648596240000|2022-03-29 23:24:00|3400.47|3392.77|3399.84|3392.14|3400.56|3392.86|3399.81|3392.11|20
1648596250000|2022-03-29 23:24:10|3400.35|3392.65|3401.28|3393.58|3402.16|3394.46|3399.84|3392.14|34
1648596260000|2022-03-29 23:24:20|3401.39|3393.69|3401.32|3393.62|3402.11|3394.41|3400.84|3393.14|30
1648596270000|2022-03-29 23:24:30|3401.51|3393.81|3401.35|3393.65|3401.69|3393.99|3401.01|3393.31|25
1648596280000|2022-03-29 23:24:40|3401.34|3393.64|3400.77|3393.07|3401.34|3393.64|3400.64|3392.94|27
1648596290000|2022-03-29 23:24:50|3401.11|3393.41|3401.18|3393.48|3401.24|3393.54|3401.02|3393.32|22
1648596300000|2022-03-29 23:25:00|3401.19|3393.49|3399.09|3391.39|3401.22|3393.52|3399.09|3391.39|29
1648596310000|2022-03-29 23:25:10|3399.24|3391.54|3399.31|3391.61|3399.33|3391.63|3399.1|3391.4|29
1648596320000|2022-03-29 23:25:20|3399.27|3391.57|3399.53|3391.83|3399.53|3391.83|3399.13|3391.43|28
1648596330000|2022-03-29 23:25:30|3399.51|3391.81|3399.27|3391.57|3400.3|3392.6|3399.09|3391.39|36
1648596340000|2022-03-29 23:25:40|3399.09|3391.39|3399.17|3391.47|3399.59|3391.89|3398.93|3391.23|18
1648596350000|2022-03-29 23:25:50|3399.28|3391.58|3399.31|3391.61|3399.31|3391.61|3399.03|3391.33|7
1648596360000|2022-03-29 23:26:00|3399.15|3391.45|3399.43|3391.73|3399.43|3391.73|3399.15|3391.45|17
1648596370000|2022-03-29 23:26:10|3399.19|3391.49|3399.02|3391.32|3399.45|3391.75|3398.79|3391.09|30
1648596380000|2022-03-29 23:26:20|3398.88|3391.18|3398.89|3391.19|3399.03|3391.33|3398.82|3391.12|22
1648596390000|2022-03-29 23:26:30|3398.86|3391.16|3399.57|3391.87|3399.58|3391.88|3398.84|3391.14|16
1648596400000|2022-03-29 23:26:40|3399.9|3392.2|3400.16|3392.46|3400.18|3392.48|3399.6|3391.9|28
1648596410000|2022-03-29 23:26:50|3399.78|3392.08|3399.76|3392.06|3400.05|3392.35|3399.26|3391.56|26
1648596420000|2022-03-29 23:27:00|3399.59|3391.89|3398.6|3390.9|3399.59|3391.89|3398.6|3390.9|30
1648596430000|2022-03-29 23:27:10|3398.73|3391.03|3398.85|3391.15|3398.93|3391.23|3398.59|3390.89|21
1648596440000|2022-03-29 23:27:20|3398.83|3391.13|3398.83|3391.13|3398.84|3391.14|3398.62|3390.92|15
1648596450000|2022-03-29 23:27:30|3398.81|3391.11|3399.58|3391.88|3399.8|3392.1|3398.81|3391.11|19
1648596460000|2022-03-29 23:27:40|3399.53|3391.83|3400.49|3392.79|3400.9|3393.2|3399.53|3391.83|30
1648596470000|2022-03-29 23:27:50|3400.67|3392.97|3401.15|3393.45|3402.17|3394.47|3400.49|3392.79|28
1648596480000|2022-03-29 23:28:00|3401.28|3393.58|3401.24|3393.54|3401.74|3394.04|3401.18|3393.48|36
1648596490000|2022-03-29 23:28:10|3401.18|3393.48|3401.6|3393.9|3402.57|3394.87|3400.8|3393.1|38
1648596500000|2022-03-29 23:28:20|3401.94|3394.24|3402.21|3394.51|3403.47|3395.77|3401.62|3393.92|37
1648596510000|2022-03-29 23:28:30|3402.29|3394.59|3401.97|3394.27|3402.58|3394.88|3401.97|3394.27|29
1648596520000|2022-03-29 23:28:40|3401.98|3394.28|3401.94|3394.24|3401.98|3394.28|3401.24|3393.54|33
1648596530000|2022-03-29 23:28:50|3401.97|3394.27|3402.23|3394.53|3402.42|3394.72|3401.88|3394.18|21
1648596540000|2022-03-29 23:29:00|3402.29|3394.59|3401.34|3393.64|3402.35|3394.65|3401.34|3393.64|28
1648596550000|2022-03-29 23:29:10|3401.33|3393.63|3400.27|3392.57|3401.33|3393.63|3400.23|3392.53|31
1648596560000|2022-03-29 23:29:20|3400.2|3392.5|3400.54|3392.84|3401|3393.3|3399.9|3392.2|30
1648596570000|2022-03-29 23:29:30|3400.46|3392.76|3399.9|3392.2|3400.46|3392.76|3399.07|3391.37|38
1648596580000|2022-03-29 23:29:40|3399.89|3392.19|3399.55|3391.85|3400.01|3392.31|3399|3391.3|36
1648596590000|2022-03-29 23:29:50|3399.68|3391.98|3399.57|3391.87|3400.07|3392.37|3399.3|3391.6|37
1648596600000|2022-03-29 23:30:00|3400.02|3392.32|3398.81|3391.11|3400.4|3392.7|3398.81|3391.11|37
1648596610000|2022-03-29 23:30:10|3398.86|3391.16|3398.55|3390.85|3398.92|3391.22|3398.5|3390.8|27
1648596620000|2022-03-29 23:30:20|3398.64|3390.94|3398.17|3390.47|3398.76|3391.06|3397.84|3390.14|35
1648596630000|2022-03-29 23:30:30|3398.05|3390.35|3398.39|3390.69|3399.25|3391.55|3397.83|3390.13|33
1648596640000|2022-03-29 23:30:40|3398.54|3390.84|3397.88|3390.18|3398.54|3390.84|3397.88|3390.18|36
1648596650000|2022-03-29 23:30:50|3397.86|3390.16|3399.06|3391.36|3399.06|3391.36|3397.85|3390.15|31
1648596660000|2022-03-29 23:31:00|3399.07|3391.37|3398.86|3391.16|3399.2|3391.5|3398.7|3391|17
1648596670000|2022-03-29 23:31:10|3399.02|3391.32|3399.99|3392.29|3400.01|3392.31|3399.02|3391.32|28
1648596680000|2022-03-29 23:31:20|3400.01|3392.31|3399.98|3392.28|3400.06|3392.36|3399.4|3391.7|21
1648596690000|2022-03-29 23:31:30|3400.43|3392.73|3400.09|3392.39|3400.46|3392.76|3399.96|3392.26|32
1648596700000|2022-03-29 23:31:40|3399.94|3392.24|3399.9|3392.2|3400.34|3392.64|3399.75|3392.05|33
1648596710000|2022-03-29 23:31:50|3399.91|3392.21|3400.16|3392.46|3400.43|3392.73|3399.78|3392.08|28
1648596720000|2022-03-29 23:32:00|3400.12|3392.42|3399.31|3391.61|3400.12|3392.42|3399.13|3391.43|29
1648596730000|2022-03-29 23:32:10|3399.36|3391.66|3399.39|3391.69|3399.52|3391.82|3399.19|3391.49|29
1648596740000|2022-03-29 23:32:20|3399.42|3391.72|3399.86|3392.16|3400.41|3392.71|3399.19|3391.49|14
1648596750000|2022-03-29 23:32:30|3399.88|3392.18|3399.78|3392.08|3400.13|3392.43|3399.78|3392.08|18
1648596760000|2022-03-29 23:32:40|3399.84|3392.14|3402.03|3394.33|3402.03|3394.33|3399.84|3392.14|17
1648596770000|2022-03-29 23:32:50|3402.04|3394.34|3402.04|3394.34|3402.04|3394.34|3401.57|3393.87|22
1648596780000|2022-03-29 23:33:00|3402.12|3394.42|3401.87|3394.17|3402.54|3394.84|3401.78|3394.08|17
1648596790000|2022-03-29 23:33:10|3401.94|3394.24|3403.62|3395.92|3403.62|3395.92|3401.78|3394.08|16
1648596800000|2022-03-29 23:33:20|3403.87|3396.17|3403.95|3396.25|3404.36|3396.66|3403.33|3395.63|32
1648596810000|2022-03-29 23:33:30|3403.45|3395.75|3403.34|3395.64|3404.22|3396.52|3403.12|3395.42|32
1648596820000|2022-03-29 23:33:40|3403.42|3395.72|3403.36|3395.66|3403.66|3395.96|3403.15|3395.45|22
1648596830000|2022-03-29 23:33:50|3403.25|3395.55|3403.62|3395.92|3403.62|3395.92|3403|3395.3|14
1648596840000|2022-03-29 23:34:00|3403.61|3395.91|3402.13|3394.43|3403.61|3395.91|3402.13|3394.43|27
1648596850000|2022-03-29 23:34:10|3402.21|3394.51|3401.54|3393.84|3402.21|3394.51|3401.49|3393.79|16
1648596860000|2022-03-29 23:34:20|3401.55|3393.85|3401.89|3394.19|3402.42|3394.72|3401.51|3393.81|29
1648596870000|2022-03-29 23:34:30|3401.81|3394.11|3400.05|3392.35|3402.13|3394.43|3399.77|3392.07|26
1648596880000|2022-03-29 23:34:40|3400.2|3392.5|3401.01|3393.31|3401.45|3393.75|3400.2|3392.5|32
1648596890000|2022-03-29 23:34:50|3401.69|3393.99|3401.7|3394|3402.14|3394.44|3401.66|3393.96|32
1648596900000|2022-03-29 23:35:00|3401.71|3394.01|3401.46|3393.76|3401.72|3394.02|3400.94|3393.24|32
1648596910000|2022-03-29 23:35:10|3400.94|3393.24|3399.51|3391.81|3401.29|3393.59|3399.27|3391.57|29
1648596920000|2022-03-29 23:35:20|3399.47|3391.77|3399.92|3392.22|3400.18|3392.48|3399.31|3391.61|26
1648596930000|2022-03-29 23:35:30|3399.69|3391.99|3399.92|3392.22|3400.13|3392.43|3399.57|3391.87|30
1648596940000|2022-03-29 23:35:40|3399.91|3392.21|3400.84|3393.14|3401.3|3393.6|3399.89|3392.19|27
1648596950000|2022-03-29 23:35:50|3400.86|3393.16|3400.78|3393.08|3401.78|3394.08|3400.57|3392.87|29
1648596960000|2022-03-29 23:36:00|3400.84|3393.14|3400.69|3392.99|3401.57|3393.87|3400.53|3392.83|34
1648596970000|2022-03-29 23:36:10|3400.9|3393.2|3401.16|3393.46|3401.26|3393.56|3400.62|3392.92|26
1648596980000|2022-03-29 23:36:20|3400.97|3393.27|3400.89|3393.19|3401.14|3393.44|3400.81|3393.11|14
1648596990000|2022-03-29 23:36:30|3401.04|3393.34|3400.98|3393.28|3401.16|3393.46|3400.78|3393.08|15
1648597000000|2022-03-29 23:36:40|3400.93|3393.23|3400.22|3392.52|3401.19|3393.49|3400.11|3392.41|31
1648597010000|2022-03-29 23:36:50|3400.29|3392.59|3400.73|3393.03|3401.08|3393.38|3400.29|3392.59|23
1648597020000|2022-03-29 23:37:00|3400.58|3392.88|3400.6|3392.9|3401.5|3393.8|3400.54|3392.84|25
1648597030000|2022-03-29 23:37:10|3401.24|3393.54|3401.52|3393.82|3401.63|3393.93|3400.49|3392.79|34
1648597040000|2022-03-29 23:37:20|3401.19|3393.49|3401.13|3393.43|3401.61|3393.91|3400.88|3393.18|25
1648597050000|2022-03-29 23:37:30|3401.18|3393.48|3401.23|3393.53|3401.42|3393.72|3401|3393.3|34
1648597060000|2022-03-29 23:37:40|3401.24|3393.54|3401.11|3393.41|3401.24|3393.54|3400.94|3393.24|26
1648597070000|2022-03-29 23:37:50|3401.12|3393.42|3401.25|3393.55|3401.27|3393.57|3400.95|3393.25|23
1648597080000|2022-03-29 23:38:00|3401.14|3393.44|3400.49|3392.79|3401.24|3393.54|3400.12|3392.42|33
1648597090000|2022-03-29 23:38:10|3400.39|3392.69|3400.39|3392.69|3400.46|3392.76|3399.95|3392.25|32
1648597100000|2022-03-29 23:38:20|3400.4|3392.7|3400.75|3393.05|3401.23|3393.53|3400.3|3392.6|26
1648597110000|2022-03-29 23:38:30|3400.52|3392.82|3400.59|3392.89|3400.72|3393.02|3400.32|3392.62|28
1648597120000|2022-03-29 23:38:40|3400.61|3392.91|3401.86|3394.16|3401.95|3394.25|3399.89|3392.19|29
1648597130000|2022-03-29 23:38:50|3401.46|3393.76|3399.5|3391.8|3401.75|3394.05|3399.5|3391.8|34
1648597140000|2022-03-29 23:39:00|3400.14|3392.44|3398.09|3390.39|3400.22|3392.52|3397.74|3390.04|37
1648597150000|2022-03-29 23:39:10|3397.8|3390.1|3399.28|3391.58|3399.28|3391.58|3397.8|3390.1|31
1648597160000|2022-03-29 23:39:20|3399.34|3391.64|3398.38|3390.68|3399.36|3391.66|3397.3|3389.6|30
1648597170000|2022-03-29 23:39:30|3398.43|3390.73|3397.55|3389.85|3398.48|3390.78|3397.37|3389.67|29
1648597180000|2022-03-29 23:39:40|3397.16|3389.46|3397.47|3389.77|3398.62|3390.92|3397.04|3389.34|38
1648597190000|2022-03-29 23:39:50|3397.73|3390.03|3398.58|3390.88|3398.58|3390.88|3397.45|3389.75|29
1648597200000|2022-03-29 23:40:00|3398.57|3390.87|3398.76|3391.06|3398.82|3391.12|3398.26|3390.56|31
1648597210000|2022-03-29 23:40:10|3398.73|3391.03|3398.68|3390.98|3398.86|3391.16|3398.57|3390.87|30
1648597220000|2022-03-29 23:40:20|3398.6|3390.9|3398.62|3390.92|3399.11|3391.41|3398.48|3390.78|29
1648597230000|2022-03-29 23:40:30|3398.57|3390.87|3398.46|3390.76|3398.72|3391.02|3398.23|3390.53|32
1648597240000|2022-03-29 23:40:40|3398.43|3390.73|3401.18|3393.48|3401.55|3393.85|3398.26|3390.56|35
1648597250000|2022-03-29 23:40:50|3401.97|3394.27|3401.96|3394.26|3402.43|3394.73|3401.38|3393.68|33
1648597260000|2022-03-29 23:41:00|3401.62|3393.92|3401.57|3393.87|3402.09|3394.39|3401.35|3393.65|35
1648597270000|2022-03-29 23:41:10|3401.53|3393.83|3402.33|3394.63|3402.37|3394.67|3401.14|3393.44|33
1648597280000|2022-03-29 23:41:20|3402.43|3394.73|3401.56|3393.86|3402.65|3394.95|3401.49|3393.79|33
1648597290000|2022-03-29 23:41:30|3401.62|3393.92|3401.95|3394.25|3401.95|3394.25|3401.47|3393.77|33
1648597300000|2022-03-29 23:41:40|3401.69|3393.99|3402.51|3394.81|3402.72|3395.02|3401.68|3393.98|35
1648597310000|2022-03-29 23:41:50|3402.45|3394.75|3402.42|3394.72|3402.8|3395.1|3402.27|3394.57|33
1648597320000|2022-03-29 23:42:00|3402.43|3394.73|3402.57|3394.87|3402.71|3395.01|3401.8|3394.1|21
1648597330000|2022-03-29 23:42:10|3402.58|3394.88|3403.01|3395.31|3403.06|3395.36|3402.58|3394.88|25
1648597340000|2022-03-29 23:42:20|3403.12|3395.42|3402.97|3395.27|3403.17|3395.47|3402.95|3395.25|27
1648597350000|2022-03-29 23:42:30|3402.25|3394.55|3402.99|3395.29|3403.38|3395.68|3402.22|3394.52|29
1648597360000|2022-03-29 23:42:40|3403.91|3396.21|3403.98|3396.28|3404.09|3396.39|3403.06|3395.36|33
1648597370000|2022-03-29 23:42:50|3404.02|3396.32|3404.05|3396.35|3404.05|3396.35|3402.97|3395.27|36
1648597380000|2022-03-29 23:43:00|3403.31|3395.61|3404.4|3396.7|3404.45|3396.75|3402.98|3395.28|27
1648597390000|2022-03-29 23:43:10|3404.12|3396.42|3404.27|3396.57|3404.42|3396.72|3404.08|3396.38|34
1648597400000|2022-03-29 23:43:20|3404.2|3396.5|3404.04|3396.34|3404.37|3396.67|3403.92|3396.22|38
1648597410000|2022-03-29 23:43:30|3404.01|3396.31|3404.36|3396.66|3404.51|3396.81|3403.86|3396.16|32
1648597420000|2022-03-29 23:43:40|3404.35|3396.65|3405.24|3397.54|3405.49|3397.79|3404.32|3396.62|32
1648597430000|2022-03-29 23:43:50|3404.94|3397.24|3404.15|3396.45|3405.5|3397.8|3404.06|3396.36|39
1648597440000|2022-03-29 23:44:00|3403.55|3395.85|3403.18|3395.48|3403.68|3395.98|3402.89|3395.19|38
1648597450000|2022-03-29 23:44:10|3403.01|3395.31|3403.06|3395.36|3403.56|3395.86|3402.93|3395.23|30
1648597460000|2022-03-29 23:44:20|3402.73|3395.03|3402.15|3394.45|3403.27|3395.57|3401.84|3394.14|34
1648597470000|2022-03-29 23:44:30|3401.94|3394.24|3401.56|3393.86|3402.03|3394.33|3401.37|3393.67|34
1648597480000|2022-03-29 23:44:40|3401.5|3393.8|3401.72|3394.02|3401.94|3394.24|3401.46|3393.76|21
1648597490000|2022-03-29 23:44:50|3401.71|3394.01|3401.75|3394.05|3401.75|3394.05|3401.37|3393.67|24
1648597500000|2022-03-29 23:45:00|3401.82|3394.12|3401.57|3393.87|3401.9|3394.2|3401.52|3393.82|27
1648597510000|2022-03-29 23:45:10|3401.56|3393.86|3401.75|3394.05|3401.85|3394.15|3400.81|3393.11|30
1648597520000|2022-03-29 23:45:20|3401.86|3394.16|3401.74|3394.04|3402.35|3394.65|3401.58|3393.88|25
1648597530000|2022-03-29 23:45:30|3401.65|3393.95|3401.61|3393.91|3401.72|3394.02|3401.56|3393.86|27
1648597540000|2022-03-29 23:45:40|3401.62|3393.92|3401.54|3393.84|3401.68|3393.98|3401.2|3393.5|31
1648597550000|2022-03-29 23:45:50|3401.35|3393.65|3401.36|3393.66|3401.5|3393.8|3401.05|3393.35|24
1648597560000|2022-03-29 23:46:00|3401.21|3393.51|3401.21|3393.51|3401.36|3393.66|3401.09|3393.39|21
1648597570000|2022-03-29 23:46:10|3401.1|3393.4|3401.22|3393.52|3401.67|3393.97|3401.07|3393.37|19
1648597580000|2022-03-29 23:46:20|3401.08|3393.38|3401.14|3393.44|3401.27|3393.57|3401.06|3393.36|26
1648597590000|2022-03-29 23:46:30|3401.12|3393.42|3400.52|3392.82|3401.21|3393.51|3400.52|3392.82|16
1648597600000|2022-03-29 23:46:40|3400.4|3392.7|3401.79|3394.09|3401.85|3394.15|3400.32|3392.62|29
1648597610000|2022-03-29 23:46:50|3401.8|3394.1|3401.64|3393.94|3402.39|3394.69|3401.64|3393.94|35
1648597620000|2022-03-29 23:47:00|3401.86|3394.16|3402.39|3394.69|3402.42|3394.72|3401.65|3393.95|33
1648597630000|2022-03-29 23:47:10|3401.95|3394.25|3402.29|3394.59|3402.69|3394.99|3401.95|3394.25|32
1648597640000|2022-03-29 23:47:20|3402.28|3394.58|3402.54|3394.84|3402.62|3394.92|3402.23|3394.53|24
1648597650000|2022-03-29 23:47:30|3402.55|3394.85|3402.01|3394.31|3402.64|3394.94|3401.4|3393.7|31
1648597660000|2022-03-29 23:47:40|3401.93|3394.23|3402.72|3395.02|3402.72|3395.02|3401.85|3394.15|25
1648597670000|2022-03-29 23:47:50|3402.16|3394.46|3402.85|3395.15|3402.95|3395.25|3402.16|3394.46|27
1648597680000|2022-03-29 23:48:00|3402.32|3394.62|3402.62|3394.92|3403.85|3396.15|3402.26|3394.56|35
1648597690000|2022-03-29 23:48:10|3404.52|3396.82|3405.02|3397.32|3405.32|3397.62|3404.07|3396.37|39
1648597700000|2022-03-29 23:48:20|3405.01|3397.31|3405.14|3397.44|3405.29|3397.59|3404.77|3397.07|35
1648597710000|2022-03-29 23:48:30|3405.16|3397.46|3405.15|3397.45|3405.44|3397.74|3405.01|3397.31|33
1648597720000|2022-03-29 23:48:40|3405.34|3397.64|3405.53|3397.83|3405.92|3398.22|3405.17|3397.47|32
1648597730000|2022-03-29 23:48:50|3405.42|3397.72|3405.6|3397.9|3405.6|3397.9|3405.24|3397.54|33
1648597740000|2022-03-29 23:49:00|3405.59|3397.89|3405.06|3397.36|3405.72|3398.02|3404.88|3397.18|35
1648597750000|2022-03-29 23:49:10|3405.02|3397.32|3405.25|3397.55|3405.42|3397.72|3404.99|3397.29|36
1648597760000|2022-03-29 23:49:20|3405.24|3397.54|3404.18|3396.48|3405.24|3397.54|3403.25|3395.55|36
1648597770000|2022-03-29 23:49:30|3404.09|3396.39|3403.59|3395.89|3404.22|3396.52|3403.24|3395.54|37
1648597780000|2022-03-29 23:49:40|3403.37|3395.67|3403.68|3395.98|3403.99|3396.29|3403.08|3395.38|35
1648597790000|2022-03-29 23:49:50|3403.6|3395.9|3408.12|3400.42|3408.38|3400.68|3403.59|3395.89|35
1648597800000|2022-03-29 23:50:00|3407.93|3400.23|3407.51|3399.81|3408.19|3400.49|3407.24|3399.54|40
1648597810000|2022-03-29 23:50:10|3407.55|3399.85|3407.29|3399.59|3407.67|3399.97|3407.19|3399.49|33
1648597820000|2022-03-29 23:50:20|3407.27|3399.57|3408.07|3400.37|3408.21|3400.51|3406.97|3399.27|31
1648597830000|2022-03-29 23:50:30|3407.96|3400.26|3407.5|3399.8|3408.37|3400.67|3406.85|3399.15|32
1648597840000|2022-03-29 23:50:40|3407.41|3399.71|3407.53|3399.83|3407.86|3400.16|3407.27|3399.57|33
1648597850000|2022-03-29 23:50:50|3407.51|3399.81|3407.65|3399.95|3407.8|3400.1|3407.45|3399.75|31
1648597860000|2022-03-29 23:51:00|3407.66|3399.96|3407.35|3399.65|3407.72|3400.02|3407.15|3399.45|29
1648597870000|2022-03-29 23:51:10|3407.49|3399.79|3406.27|3398.57|3407.49|3399.79|3405.95|3398.25|26
1648597880000|2022-03-29 23:51:20|3406.29|3398.59|3407.38|3399.68|3407.38|3399.68|3405.98|3398.28|34
1648597890000|2022-03-29 23:51:30|3407.04|3399.34|3407.26|3399.56|3408.2|3400.5|3406.84|3399.14|35
1648597900000|2022-03-29 23:51:40|3407.33|3399.63|3407.29|3399.59|3407.46|3399.76|3406.6|3398.9|33
1648597910000|2022-03-29 23:51:50|3407.34|3399.64|3407.34|3399.64|3407.77|3400.07|3406.86|3399.16|34
1648597920000|2022-03-29 23:52:00|3407.33|3399.63|3407.7|3400|3407.85|3400.15|3407.3|3399.6|32
1648597930000|2022-03-29 23:52:10|3407.76|3400.06|3407.67|3399.97|3408.24|3400.54|3407.63|3399.93|31
1648597940000|2022-03-29 23:52:20|3407.68|3399.98|3408.04|3400.34|3408.08|3400.38|3407.67|3399.97|28
1648597950000|2022-03-29 23:52:30|3407.88|3400.18|3408.69|3400.99|3408.91|3401.21|3407.66|3399.96|26
1648597960000|2022-03-29 23:52:40|3408.33|3400.63|3408.58|3400.88|3409.16|3401.46|3408.09|3400.39|28
1648597970000|2022-03-29 23:52:50|3408.35|3400.65|3409.26|3401.56|3410|3402.3|3408.11|3400.41|31
1648597980000|2022-03-29 23:53:00|3409.27|3401.57|3408.66|3400.96|3409.3|3401.6|3408.48|3400.78|38
1648597990000|2022-03-29 23:53:10|3408.72|3401.02|3409.11|3401.41|3409.3|3401.6|3408.42|3400.72|29
1648598000000|2022-03-29 23:53:20|3409.13|3401.43|3408.97|3401.27|3409.13|3401.43|3408.74|3401.04|28
1648598010000|2022-03-29 23:53:30|3409.01|3401.31|3409.22|3401.52|3409.44|3401.74|3409.01|3401.31|25
1648598020000|2022-03-29 23:53:40|3409.07|3401.37|3409.64|3401.94|3410.12|3402.42|3408.35|3400.65|31
1648598030000|2022-03-29 23:53:50|3409.6|3401.9|3410.44|3402.74|3410.44|3402.74|3409.52|3401.82|29
1648598040000|2022-03-29 23:54:00|3410.91|3403.21|3410.39|3402.69|3411.89|3404.19|3410.33|3402.63|30
1648598050000|2022-03-29 23:54:10|3410.3|3402.6|3409.76|3402.06|3410.7|3403|3409.76|3402.06|21
1648598060000|2022-03-29 23:54:20|3409.86|3402.16|3410.17|3402.47|3410.17|3402.47|3409.73|3402.03|29
1648598070000|2022-03-29 23:54:30|3410.15|3402.45|3409.67|3401.97|3410.27|3402.57|3409.67|3401.97|25
1648598080000|2022-03-29 23:54:40|3409.78|3402.08|3409.45|3401.75|3410|3402.3|3409.45|3401.75|27
1648598090000|2022-03-29 23:54:50|3409.28|3401.58|3409.05|3401.35|3409.28|3401.58|3408.78|3401.08|35
1648598100000|2022-03-29 23:55:00|3408.65|3400.95|3407.73|3400.03|3408.85|3401.15|3407.4|3399.7|35
1648598110000|2022-03-29 23:55:10|3407.75|3400.05|3407.22|3399.52|3407.81|3400.11|3407|3399.3|28
1648598120000|2022-03-29 23:55:20|3407.26|3399.56|3408.11|3400.41|3408.11|3400.41|3407.21|3399.51|21
1648598130000|2022-03-29 23:55:30|3407.97|3400.27|3408.26|3400.56|3408.36|3400.66|3407.97|3400.27|32
1648598140000|2022-03-29 23:55:40|3408.15|3400.45|3409.52|3401.82|3409.55|3401.85|3408.15|3400.45|37
1648598150000|2022-03-29 23:55:50|3409.17|3401.47|3408.6|3400.9|3409.61|3401.91|3408.55|3400.85|32
1648598160000|2022-03-29 23:56:00|3408.59|3400.89|3408.62|3400.92|3409.04|3401.34|3408.34|3400.64|31
1648598170000|2022-03-29 23:56:10|3408.7|3401|3408.41|3400.71|3408.86|3401.16|3408.29|3400.59|27
1648598180000|2022-03-29 23:56:20|3408.4|3400.7|3407.63|3399.93|3408.4|3400.7|3407.55|3399.85|34
1648598190000|2022-03-29 23:56:30|3407.54|3399.84|3407.09|3399.39|3407.72|3400.02|3407.03|3399.33|26
1648598200000|2022-03-29 23:56:40|3407.02|3399.32|3407.63|3399.93|3407.65|3399.95|3406.99|3399.29|27
1648598210000|2022-03-29 23:56:50|3407.89|3400.19|3408.38|3400.68|3408.56|3400.86|3407.79|3400.09|24
1648598220000|2022-03-29 23:57:00|3408.39|3400.69|3407.69|3399.99|3408.39|3400.69|3407.5|3399.8|28
1648598230000|2022-03-29 23:57:10|3407.71|3400.01|3407.89|3400.19|3407.99|3400.29|3407.5|3399.8|18
1648598240000|2022-03-29 23:57:20|3407.87|3400.17|3408.06|3400.36|3408.13|3400.43|3407.67|3399.97|30
1648598250000|2022-03-29 23:57:30|3408.07|3400.37|3407.99|3400.29|3408.41|3400.71|3407.5|3399.8|38
1648598260000|2022-03-29 23:57:40|3407.91|3400.21|3409.28|3401.58|3409.28|3401.58|3407.64|3399.94|33
1648598270000|2022-03-29 23:57:50|3409.06|3401.36|3409.02|3401.32|3409.15|3401.45|3408.71|3401.01|30
1648598280000|2022-03-29 23:58:00|3408.45|3400.75|3408.58|3400.88|3409.02|3401.32|3408.45|3400.75|30
1648598290000|2022-03-29 23:58:10|3408.31|3400.61|3407.84|3400.14|3408.46|3400.76|3407.8|3400.1|23
1648598300000|2022-03-29 23:58:20|3407.83|3400.13|3407.14|3399.44|3407.83|3400.13|3406.68|3398.98|30
1648598310000|2022-03-29 23:58:30|3407.42|3399.72|3406.96|3399.26|3407.6|3399.9|3406.71|3399.01|30
1648598320000|2022-03-29 23:58:40|3406.9|3399.2|3406.56|3398.86|3407|3399.3|3406.26|3398.56|33
1648598330000|2022-03-29 23:58:50|3406.58|3398.88|3406.65|3398.95|3406.78|3399.08|3406.14|3398.44|33
1648598340000|2022-03-29 23:59:00|3406.7|3399|3406.76|3399.06|3406.76|3399.06|3406.28|3398.58|27
1648598350000|2022-03-29 23:59:10|3406.83|3399.13|3406.27|3398.57|3406.83|3399.13|3405.53|3397.83|31
1648598360000|2022-03-29 23:59:20|3406.17|3398.47|3407.06|3399.36|3407.16|3399.46|3405.81|3398.11|30
1648598370000|2022-03-29 23:59:30|3406.84|3399.14|3406.13|3398.43|3406.98|3399.28|3406.09|3398.39|16
1648598380000|2022-03-29 23:59:40|3406.17|3398.47|3406.84|3399.14|3407.08|3399.38|3405.41|3397.71|38
1648598390000|2022-03-29 23:59:50|3406.83|3399.13|3406.05|3398.35|3406.83|3399.13|3405.39|3397.69|34
1648598400000|2022-03-30 00:00:00|3405.37|3397.67|3406.07|3398.37|3406.07|3398.37|3405.17|3397.47|24
1648598410000|2022-03-30 00:00:10|3406.1|3398.4|3403.86|3396.16|3406.12|3398.42|3403.84|3396.14|36
1648598420000|2022-03-30 00:00:20|3403.79|3396.09|3401.92|3394.22|3403.84|3396.14|3401.89|3394.19|34
1648598430000|2022-03-30 00:00:30|3402.06|3394.36|3400.52|3392.82|3402.12|3394.42|3400.52|3392.82|39
1648598440000|2022-03-30 00:00:40|3400.67|3392.97|3402.66|3394.96|3403.12|3395.42|3400.5|3392.8|38
1648598450000|2022-03-30 00:00:50|3402.72|3395.02|3404.32|3396.62|3404.41|3396.71|3402.72|3395.02|39
1648598460000|2022-03-30 00:01:00|3404.01|3396.31|3403.17|3395.47|3404.18|3396.48|3403.06|3395.36|34
1648598470000|2022-03-30 00:01:10|3403.18|3395.48|3402.55|3394.85|3403.19|3395.49|3402.5|3394.8|28
1648598480000|2022-03-30 00:01:20|3402.54|3394.84|3402.31|3394.61|3402.54|3394.84|3401.38|3393.68|35
1648598490000|2022-03-30 00:01:30|3402.22|3394.52|3400.21|3392.51|3402.65|3394.95|3399.94|3392.24|36
1648598500000|2022-03-30 00:01:40|3400.14|3392.44|3398.78|3391.08|3400.6|3392.9|3398.46|3390.76|32
1648598510000|2022-03-30 00:01:50|3398.79|3391.09|3398.72|3391.02|3399.67|3391.97|3398.43|3390.73|30
1648598520000|2022-03-30 00:02:00|3398.6|3390.9|3398.77|3391.07|3399.61|3391.91|3397.49|3389.79|36
1648598530000|2022-03-30 00:02:10|3398.76|3391.06|3397.32|3389.62|3398.81|3391.11|3396.8|3389.1|34
1648598540000|2022-03-30 00:02:20|3397.39|3389.69|3397.53|3389.83|3397.53|3389.83|3395.37|3387.67|38
1648598550000|2022-03-30 00:02:30|3397.39|3389.69|3397.21|3389.51|3398.02|3390.32|3397.21|3389.51|32
1648598560000|2022-03-30 00:02:40|3397.26|3389.56|3396.41|3388.71|3397.26|3389.56|3396.24|3388.54|35
1648598570000|2022-03-30 00:02:50|3396.54|3388.84|3395.57|3387.87|3396.59|3388.89|3395.46|3387.76|31
1648598580000|2022-03-30 00:03:00|3395.44|3387.74|3396.24|3388.54|3396.24|3388.54|3395.16|3387.46|39
1648598590000|2022-03-30 00:03:10|3395.99|3388.29|3397.34|3389.64|3397.81|3390.11|3395.36|3387.66|38
1648598600000|2022-03-30 00:03:20|3397.56|3389.86|3397.37|3389.67|3397.69|3389.99|3397.36|3389.66|35
1648598610000|2022-03-30 00:03:30|3397.55|3389.85|3398.7|3391|3398.7|3391|3397.34|3389.64|32
1648598620000|2022-03-30 00:03:40|3398.77|3391.07|3397.11|3389.41|3398.77|3391.07|3396.28|3388.58|37
1648598630000|2022-03-30 00:03:50|3397.12|3389.42|3397.36|3389.66|3397.57|3389.87|3396.58|3388.88|29
1648598640000|2022-03-30 00:04:00|3397.37|3389.67|3397.39|3389.69|3398.04|3390.34|3397.26|3389.56|38
1648598650000|2022-03-30 00:04:10|3397.67|3389.97|3397.89|3390.19|3397.89|3390.19|3397.19|3389.49|37
1648598660000|2022-03-30 00:04:20|3397.8|3390.1|3397.78|3390.08|3397.88|3390.18|3397.41|3389.71|35
1648598670000|2022-03-30 00:04:30|3397.73|3390.03|3398.04|3390.34|3398.36|3390.66|3397.63|3389.93|30
1648598680000|2022-03-30 00:04:40|3397.98|3390.28|3395.91|3388.21|3398.03|3390.33|3395.87|3388.17|27
1648598690000|2022-03-30 00:04:50|3395.85|3388.15|3395.66|3387.96|3396.04|3388.34|3395.63|3387.93|30
1648598700000|2022-03-30 00:05:00|3395.7|3388|3394.19|3386.49|3396.25|3388.55|3394.19|3386.49|34
1648598710000|2022-03-30 00:05:10|3394.15|3386.45|3393.67|3385.97|3394.31|3386.61|3392.82|3385.12|30
1648598720000|2022-03-30 00:05:20|3393.24|3385.54|3392.66|3384.96|3393.33|3385.63|3391.62|3383.92|39
1648598730000|2022-03-30 00:05:30|3392.5|3384.8|3392.98|3385.28|3393.54|3385.84|3391.91|3384.21|37
1648598740000|2022-03-30 00:05:40|3392.94|3385.24|3393.67|3385.97|3393.79|3386.09|3392.29|3384.59|36
1648598750000|2022-03-30 00:05:50|3393.72|3386.02|3393.24|3385.54|3393.72|3386.02|3392.58|3384.88|32
1648598760000|2022-03-30 00:06:00|3393.22|3385.52|3393.34|3385.64|3393.55|3385.85|3392.97|3385.27|37
1648598770000|2022-03-30 00:06:10|3393.43|3385.73|3394.18|3386.48|3394.55|3386.85|3393.17|3385.47|37
1648598780000|2022-03-30 00:06:20|3394.2|3386.5|3393.86|3386.16|3394.52|3386.82|3393.86|3386.16|30
1648598790000|2022-03-30 00:06:30|3393.85|3386.15|3392.48|3384.78|3394.18|3386.48|3392.1|3384.4|32
1648598800000|2022-03-30 00:06:40|3392.5|3384.8|3392.25|3384.55|3392.73|3385.03|3391.6|3383.9|31
1648598810000|2022-03-30 00:06:50|3392.24|3384.54|3391.62|3383.92|3392.56|3384.86|3391.52|3383.82|29
1648598820000|2022-03-30 00:07:00|3391.63|3383.93|3391.38|3383.68|3391.71|3384.01|3391.21|3383.51|33
1648598830000|2022-03-30 00:07:10|3391.42|3383.72|3391.11|3383.41|3391.51|3383.81|3391.11|3383.41|25
1648598840000|2022-03-30 00:07:20|3391.01|3383.31|3390.5|3382.8|3391.15|3383.45|3390.43|3382.73|35
1648598850000|2022-03-30 00:07:30|3390.36|3382.66|3391.42|3383.72|3391.5|3383.8|3390.24|3382.54|37
1648598860000|2022-03-30 00:07:40|3391.41|3383.71|3392.05|3384.35|3392.36|3384.66|3391.19|3383.49|36
1648598870000|2022-03-30 00:07:50|3392.04|3384.34|3392.54|3384.84|3393.02|3385.32|3392.03|3384.33|38
1648598880000|2022-03-30 00:08:00|3392.52|3384.82|3394.77|3387.07|3394.83|3387.13|3392.52|3384.82|39
1648598890000|2022-03-30 00:08:10|3394.34|3386.64|3395.04|3387.34|3395.19|3387.49|3394.33|3386.63|34
1648598900000|2022-03-30 00:08:20|3395.09|3387.39|3395.87|3388.17|3395.98|3388.28|3394.4|3386.7|30
1648598910000|2022-03-30 00:08:30|3396.07|3388.37|3396.5|3388.8|3396.5|3388.8|3395.76|3388.06|32
1648598920000|2022-03-30 00:08:40|3396.44|3388.74|3397.26|3389.56|3397.36|3389.66|3395.5|3387.8|26
1648598930000|2022-03-30 00:08:50|3397.28|3389.58|3396.81|3389.11|3397.28|3389.58|3396.36|3388.66|33
1648598940000|2022-03-30 00:09:00|3397.04|3389.34|3396.84|3389.14|3397.14|3389.44|3396.46|3388.76|29
1648598950000|2022-03-30 00:09:10|3396.67|3388.97|3396.93|3389.23|3397.19|3389.49|3396.62|3388.92|30
1648598960000|2022-03-30 00:09:20|3396.94|3389.24|3397.6|3389.9|3397.98|3390.28|3396.75|3389.05|35
1648598970000|2022-03-30 00:09:30|3397.48|3389.78|3398.12|3390.42|3398.23|3390.53|3396.83|3389.13|35
1648598980000|2022-03-30 00:09:40|3397.62|3389.92|3397.79|3390.09|3397.87|3390.17|3397.57|3389.87|25
1648598990000|2022-03-30 00:09:50|3397.78|3390.08|3397.99|3390.29|3398.53|3390.83|3397.78|3390.08|23
1648599000000|2022-03-30 00:10:00|3398|3390.3|3398.55|3390.85|3399.31|3391.61|3397.96|3390.26|33
1648599010000|2022-03-30 00:10:10|3398.96|3391.26|3398.52|3390.82|3399|3391.3|3398.14|3390.44|29
1648599020000|2022-03-30 00:10:20|3398.49|3390.79|3397.98|3390.28|3398.62|3390.92|3397.96|3390.26|37
1648599030000|2022-03-30 00:10:30|3398.32|3390.62|3398.27|3390.57|3398.67|3390.97|3397.81|3390.11|34
1648599040000|2022-03-30 00:10:40|3398.24|3390.54|3398.41|3390.71|3399.1|3391.4|3397.98|3390.28|28
1648599050000|2022-03-30 00:10:50|3399.26|3391.56|3398.66|3390.96|3399.3|3391.6|3398.4|3390.7|20
1648599060000|2022-03-30 00:11:00|3398.67|3390.97|3399.56|3391.86|3399.63|3391.93|3398.64|3390.94|23
1648599070000|2022-03-30 00:11:10|3399.55|3391.85|3399.61|3391.91|3399.79|3392.09|3399.3|3391.6|31
1648599080000|2022-03-30 00:11:20|3399.51|3391.81|3399.75|3392.05|3400.24|3392.54|3399.47|3391.77|25
1648599090000|2022-03-30 00:11:30|3399.93|3392.23|3399.68|3391.98|3400.21|3392.51|3399.47|3391.77|32
1648599100000|2022-03-30 00:11:40|3399.66|3391.96|3399.74|3392.04|3399.74|3392.04|3399.47|3391.77|22
1648599110000|2022-03-30 00:11:50|3399.61|3391.91|3399.49|3391.79|3399.75|3392.05|3399.49|3391.79|29
1648599120000|2022-03-30 00:12:00|3399.27|3391.57|3398.83|3391.13|3399.27|3391.57|3398.5|3390.8|29
1648599130000|2022-03-30 00:12:10|3398.65|3390.95|3397.35|3389.65|3398.65|3390.95|3396.4|3388.7|30
1648599140000|2022-03-30 00:12:20|3397.33|3389.63|3397.32|3389.62|3397.93|3390.23|3396.37|3388.67|27
1648599150000|2022-03-30 00:12:30|3397.25|3389.55|3396.74|3389.04|3397.25|3389.55|3396.09|3388.39|36
1648599160000|2022-03-30 00:12:40|3396.75|3389.05|3394.11|3386.41|3396.88|3389.18|3393.17|3385.47|38
1648599170000|2022-03-30 00:12:50|3394.1|3386.4|3393.11|3385.41|3394.1|3386.4|3392.41|3384.71|34
1648599180000|2022-03-30 00:13:00|3393.1|3385.4|3391.51|3383.81|3393.19|3385.49|3391.14|3383.44|34
1648599190000|2022-03-30 00:13:10|3391.61|3383.91|3389.92|3382.22|3391.8|3384.1|3389.81|3382.11|34
1648599200000|2022-03-30 00:13:20|3389.68|3381.98|3390.12|3382.42|3390.12|3382.42|3388.44|3380.74|38
1648599210000|2022-03-30 00:13:30|3389.62|3381.92|3389.32|3381.62|3390.14|3382.44|3389.32|3381.62|30
1648599220000|2022-03-30 00:13:40|3389.43|3381.73|3389.94|3382.24|3390.61|3382.91|3389.13|3381.43|37
1648599230000|2022-03-30 00:13:50|3389.87|3382.17|3389.42|3381.72|3390.2|3382.5|3389.4|3381.7|34
1648599240000|2022-03-30 00:14:00|3389.55|3381.85|3391.66|3383.96|3391.66|3383.96|3389.55|3381.85|39
1648599250000|2022-03-30 00:14:10|3391.04|3383.34|3394.15|3386.45|3394.15|3386.45|3390.87|3383.17|32
1648599260000|2022-03-30 00:14:20|3394.1|3386.4|3391.85|3384.15|3394.27|3386.57|3391.54|3383.84|34
1648599270000|2022-03-30 00:14:30|3391.88|3384.18|3393.81|3386.11|3393.81|3386.11|3391.47|3383.77|29
1648599280000|2022-03-30 00:14:40|3393.69|3385.99|3394.18|3386.48|3394.61|3386.91|3393.12|3385.42|37
1648599290000|2022-03-30 00:14:50|3394.12|3386.42|3396.97|3389.27|3396.97|3389.27|3394.06|3386.36|34
1648599300000|2022-03-30 00:15:00|3396.66|3388.96|3398.33|3390.63|3398.33|3390.63|3395.96|3388.26|38
1648599310000|2022-03-30 00:15:10|3398.24|3390.54|3398.97|3391.27|3399.92|3392.22|3397.66|3389.96|38
1648599320000|2022-03-30 00:15:20|3398.96|3391.26|3398.5|3390.8|3399.44|3391.74|3398.17|3390.47|37
1648599330000|2022-03-30 00:15:30|3398.54|3390.84|3397.4|3389.7|3399.37|3391.67|3397.33|3389.63|32
1648599340000|2022-03-30 00:15:40|3397.36|3389.66|3396.74|3389.04|3397.45|3389.75|3396.28|3388.58|39
1648599350000|2022-03-30 00:15:50|3396.76|3389.06|3396.32|3388.62|3396.8|3389.1|3396.32|3388.62|22
1648599360000|2022-03-30 00:16:00|3396.08|3388.38|3394.18|3386.48|3396.08|3388.38|3393.58|3385.88|37
1648599370000|2022-03-30 00:16:10|3393.31|3385.61|3392.85|3385.15|3393.39|3385.69|3392.4|3384.7|31
1648599380000|2022-03-30 00:16:20|3392.84|3385.14|3391.64|3383.94|3392.98|3385.28|3391.64|3383.94|30
1648599390000|2022-03-30 00:16:30|3391.62|3383.92|3391.31|3383.61|3391.62|3383.92|3391.27|3383.57|28
1648599400000|2022-03-30 00:16:40|3391.3|3383.6|3391.27|3383.57|3391.83|3384.13|3391.19|3383.49|30
1648599410000|2022-03-30 00:16:50|3391.36|3383.66|3391.27|3383.57|3391.44|3383.74|3391.15|3383.45|32
1648599420000|2022-03-30 00:17:00|3390.99|3383.29|3390.51|3382.81|3391.06|3383.36|3390.06|3382.36|32
1648599430000|2022-03-30 00:17:10|3390.44|3382.74|3390.66|3382.96|3390.83|3383.13|3390.37|3382.67|30
1648599440000|2022-03-30 00:17:20|3390.67|3382.97|3389.41|3381.71|3390.67|3382.97|3389.24|3381.54|27
1648599450000|2022-03-30 00:17:30|3389.31|3381.61|3389.7|3382|3390.01|3382.31|3389.25|3381.55|32
1648599460000|2022-03-30 00:17:40|3389.8|3382.1|3392.3|3384.6|3392.3|3384.6|3389.42|3381.72|35
1648599470000|2022-03-30 00:17:50|3392.54|3384.84|3392.39|3384.69|3394.05|3386.35|3392.33|3384.63|34
1648599480000|2022-03-30 00:18:00|3392.38|3384.68|3392.47|3384.77|3393.54|3385.84|3392.38|3384.68|34
1648599490000|2022-03-30 00:18:10|3392.45|3384.75|3392.54|3384.84|3392.91|3385.21|3392.26|3384.56|27
1648599500000|2022-03-30 00:18:20|3392.62|3384.92|3392.51|3384.81|3392.66|3384.96|3392.31|3384.61|29
1648599510000|2022-03-30 00:18:30|3392.48|3384.78|3392.11|3384.41|3392.49|3384.79|3392.11|3384.41|18
1648599520000|2022-03-30 00:18:40|3392.36|3384.66|3393.26|3385.56|3393.26|3385.56|3391.07|3383.37|37
1648599530000|2022-03-30 00:18:50|3393.12|3385.42|3393.11|3385.41|3393.24|3385.54|3392.94|3385.24|33
1648599540000|2022-03-30 00:19:00|3393.12|3385.42|3392.02|3384.32|3393.17|3385.47|3391.99|3384.29|31
1648599550000|2022-03-30 00:19:10|3392|3384.3|3393.13|3385.43|3393.84|3386.14|3391.99|3384.29|34
1648599560000|2022-03-30 00:19:20|3393.14|3385.44|3393.24|3385.54|3393.47|3385.77|3392.94|3385.24|27
1648599570000|2022-03-30 00:19:30|3393.22|3385.52|3393.8|3386.1|3394.01|3386.31|3392.95|3385.25|32
1648599580000|2022-03-30 00:19:40|3393.82|3386.12|3393.42|3385.72|3394.19|3386.49|3393.24|3385.54|36
1648599590000|2022-03-30 00:19:50|3393.47|3385.77|3393.7|3386|3393.7|3386|3393.15|3385.45|31
1648599600000|2022-03-30 00:20:00|3393.74|3386.04|3392.2|3384.5|3393.81|3386.11|3392.09|3384.39|36
1648599610000|2022-03-30 00:20:10|3392.03|3384.33|3391.61|3383.91|3392.03|3384.33|3391.25|3383.55|33
1648599620000|2022-03-30 00:20:20|3391.62|3383.92|3391.71|3384.01|3391.73|3384.03|3391.49|3383.79|16
1648599630000|2022-03-30 00:20:30|3391.7|3384|3390.84|3383.14|3391.7|3384|3390.84|3383.14|36
1648599640000|2022-03-30 00:20:40|3390.83|3383.13|3390.64|3382.94|3390.99|3383.29|3390.33|3382.63|31
1648599650000|2022-03-30 00:20:50|3390.74|3383.04|3389.21|3381.51|3390.8|3383.1|3388.98|3381.28|32
1648599660000|2022-03-30 00:21:00|3389.26|3381.56|3389.32|3381.62|3389.99|3382.29|3388.26|3380.56|39
1648599670000|2022-03-30 00:21:10|3389.34|3381.64|3388.81|3381.11|3389.85|3382.15|3388.63|3380.93|31
1648599680000|2022-03-30 00:21:20|3388.8|3381.1|3388.06|3380.36|3388.8|3381.1|3387.82|3380.12|32
1648599690000|2022-03-30 00:21:30|3388.07|3380.37|3388.19|3380.49|3389.93|3382.23|3388.01|3380.31|37
1648599700000|2022-03-30 00:21:40|3388.18|3380.48|3387.34|3379.64|3388.38|3380.68|3387.31|3379.61|25
1648599710000|2022-03-30 00:21:50|3387.35|3379.65|3388.38|3380.68|3388.56|3380.86|3387.06|3379.36|35
1648599720000|2022-03-30 00:22:00|3388.41|3380.71|3388.43|3380.73|3388.51|3380.81|3387.99|3380.29|35
1648599730000|2022-03-30 00:22:10|3388.36|3380.66|3388.58|3380.88|3388.62|3380.92|3387.91|3380.21|25
1648599740000|2022-03-30 00:22:20|3388.54|3380.84|3387.44|3379.74|3388.64|3380.94|3387.14|3379.44|32
1648599750000|2022-03-30 00:22:30|3387.37|3379.67|3387.33|3379.63|3387.89|3380.19|3386.97|3379.27|33
1648599760000|2022-03-30 00:22:40|3386.98|3379.28|3387.15|3379.45|3387.69|3379.99|3386.87|3379.17|22
1648599770000|2022-03-30 00:22:50|3386.95|3379.25|3387|3379.3|3387.22|3379.52|3386.85|3379.15|32
1648599780000|2022-03-30 00:23:00|3387.06|3379.36|3387.6|3379.9|3387.6|3379.9|3387.02|3379.32|29
1648599790000|2022-03-30 00:23:10|3387.42|3379.72|3387.47|3379.77|3387.62|3379.92|3387.09|3379.39|29
1648599800000|2022-03-30 00:23:20|3387.25|3379.55|3386.59|3378.89|3387.29|3379.59|3386.53|3378.83|26
1648599810000|2022-03-30 00:23:30|3386.57|3378.87|3387.07|3379.37|3387.07|3379.37|3386.57|3378.87|31
1648599820000|2022-03-30 00:23:40|3387.08|3379.38|3387.2|3379.5|3387.38|3379.68|3386.96|3379.26|26
1648599830000|2022-03-30 00:23:50|3387.22|3379.52|3386.82|3379.12|3387.22|3379.52|3386.4|3378.7|23
1648599840000|2022-03-30 00:24:00|3386.84|3379.14|3386.8|3379.1|3386.99|3379.29|3386.55|3378.85|23
1648599850000|2022-03-30 00:24:10|3386.84|3379.14|3386.66|3378.96|3387.01|3379.31|3386.46|3378.76|35
1648599860000|2022-03-30 00:24:20|3386.77|3379.07|3386.54|3378.84|3386.91|3379.21|3386.31|3378.61|34
1648599870000|2022-03-30 00:24:30|3386.53|3378.83|3386.63|3378.93|3386.67|3378.97|3386.18|3378.48|28
1648599880000|2022-03-30 00:24:40|3386.59|3378.89|3386.12|3378.42|3386.59|3378.89|3385.85|3378.15|20
1648599890000|2022-03-30 00:24:50|3386.1|3378.4|3386.4|3378.7|3386.4|3378.7|3385.75|3378.05|23
1648599900000|2022-03-30 00:25:00|3386.41|3378.71|3386.55|3378.85|3387.37|3379.67|3386.41|3378.71|28
1648599910000|2022-03-30 00:25:10|3386.22|3378.52|3387.16|3379.46|3387.16|3379.46|3385.91|3378.21|25
1648599920000|2022-03-30 00:25:20|3387.1|3379.4|3387.05|3379.35|3387.16|3379.46|3386.79|3379.09|20
1648599930000|2022-03-30 00:25:30|3386.94|3379.24|3386.13|3378.43|3386.94|3379.24|3386.11|3378.41|20
1648599940000|2022-03-30 00:25:40|3386.14|3378.44|3386.33|3378.63|3386.33|3378.63|3385.97|3378.27|18
1648599950000|2022-03-30 00:25:50|3386.32|3378.62|3386.02|3378.32|3386.7|3379|3386.02|3378.32|24
1648599960000|2022-03-30 00:26:00|3385.69|3377.99|3386.9|3379.2|3386.91|3379.21|3385.58|3377.88|20
1648599970000|2022-03-30 00:26:10|3386.83|3379.13|3386.5|3378.8|3386.83|3379.13|3385.98|3378.28|37
1648599980000|2022-03-30 00:26:20|3386.59|3378.89|3386.37|3378.67|3386.71|3379.01|3386.25|3378.55|29
1648599990000|2022-03-30 00:26:30|3386.3|3378.6|3386.51|3378.81|3386.51|3378.81|3386.02|3378.32|24
1648600000000|2022-03-30 00:26:40|3386.38|3378.68|3386.2|3378.5|3386.51|3378.81|3386.16|3378.46|21
1648600010000|2022-03-30 00:26:50|3386|3378.3|3385.66|3377.96|3386|3378.3|3385.49|3377.79|32
1648600020000|2022-03-30 00:27:00|3385.67|3377.97|3385.87|3378.17|3386.35|3378.65|3385.58|3377.88|28
1648600030000|2022-03-30 00:27:10|3385.94|3378.24|3386.26|3378.56|3386.6|3378.9|3385.91|3378.21|31
1648600040000|2022-03-30 00:27:20|3386.25|3378.55|3386.91|3379.21|3386.96|3379.26|3386.22|3378.52|25
1648600050000|2022-03-30 00:27:30|3386.61|3378.91|3386.27|3378.57|3386.72|3379.02|3386.17|3378.47|27
1648600060000|2022-03-30 00:27:40|3386.33|3378.63|3387.13|3379.43|3387.56|3379.86|3386.26|3378.56|35
1648600070000|2022-03-30 00:27:50|3387.14|3379.44|3387.12|3379.42|3387.24|3379.54|3386.98|3379.28|28
1648600080000|2022-03-30 00:28:00|3387.17|3379.47|3387.45|3379.75|3387.49|3379.79|3387.01|3379.31|25
1648600090000|2022-03-30 00:28:10|3387.46|3379.76|3386.54|3378.84|3387.61|3379.91|3386.54|3378.84|23
1648600100000|2022-03-30 00:28:20|3386.44|3378.74|3385.13|3377.43|3386.44|3378.74|3385.13|3377.43|20
1648600110000|2022-03-30 00:28:30|3384.93|3377.23|3384.55|3376.85|3386.06|3378.36|3383.86|3376.16|24
1648600120000|2022-03-30 00:28:40|3384.86|3377.16|3384.59|3376.89|3384.86|3377.16|3383.99|3376.29|25
1648600130000|2022-03-30 00:28:50|3384.46|3376.76|3383.53|3375.83|3384.59|3376.89|3383.53|3375.83|24
1648600140000|2022-03-30 00:29:00|3383.54|3375.84|3384.59|3376.89|3384.6|3376.9|3383.54|3375.84|18
1648600150000|2022-03-30 00:29:10|3384.48|3376.78|3383.06|3375.36|3384.6|3376.9|3382.87|3375.17|23
1648600160000|2022-03-30 00:29:20|3383.01|3375.31|3383.14|3375.44|3383.26|3375.56|3382.83|3375.13|25
1648600170000|2022-03-30 00:29:30|3383.23|3375.53|3383.16|3375.46|3383.27|3375.57|3382.71|3375.01|26
1648600180000|2022-03-30 00:29:40|3383.17|3375.47|3383.14|3375.44|3383.25|3375.55|3382.73|3375.03|25
1648600190000|2022-03-30 00:29:50|3383.13|3375.43|3382.34|3374.64|3383.14|3375.44|3382.34|3374.64|13
1648600200000|2022-03-30 00:30:00|3382.47|3374.77|3382.79|3375.09|3383.42|3375.72|3382.06|3374.36|23
1648600210000|2022-03-30 00:30:10|3382.93|3375.23|3383.37|3375.67|3383.41|3375.71|3382.77|3375.07|21
1648600220000|2022-03-30 00:30:20|3383.12|3375.42|3381.87|3374.17|3383.12|3375.42|3381.87|3374.17|25
1648600230000|2022-03-30 00:30:30|3381.85|3374.15|3381.73|3374.03|3381.85|3374.15|3380.95|3373.25|25
1648600240000|2022-03-30 00:30:40|3381.72|3374.02|3380.95|3373.25|3381.79|3374.09|3380.6|3372.9|31
1648600250000|2022-03-30 00:30:50|3380.92|3373.22|3381.27|3373.57|3381.3|3373.6|3380.53|3372.83|34
1648600260000|2022-03-30 00:31:00|3381.24|3373.54|3381.02|3373.32|3381.3|3373.6|3380.94|3373.24|34
1648600270000|2022-03-30 00:31:10|3380.96|3373.26|3382.37|3374.67|3382.38|3374.68|3380.92|3373.22|31
1648600280000|2022-03-30 00:31:20|3382.43|3374.73|3381.99|3374.29|3382.86|3375.16|3381.55|3373.85|35
1648600290000|2022-03-30 00:31:30|3381.86|3374.16|3379.4|3371.7|3381.86|3374.16|3379.4|3371.7|30
1648600300000|2022-03-30 00:31:40|3379.39|3371.69|3379.26|3371.56|3379.82|3372.12|3379.08|3371.38|29
1648600310000|2022-03-30 00:31:50|3379.22|3371.52|3377.87|3370.17|3379.4|3371.7|3377.87|3370.17|27
1648600320000|2022-03-30 00:32:00|3377.83|3370.13|3377.94|3370.24|3378.45|3370.75|3377.7|3370|38
1648600330000|2022-03-30 00:32:10|3377.93|3370.23|3377.29|3369.59|3378.01|3370.31|3377.2|3369.5|30
1648600340000|2022-03-30 00:32:20|3377.27|3369.57|3376.87|3369.17|3377.29|3369.59|3376.55|3368.85|16
1648600350000|2022-03-30 00:32:30|3376.85|3369.15|3378.01|3370.31|3378.12|3370.42|3376.66|3368.96|35
1648600360000|2022-03-30 00:32:40|3378.03|3370.33|3377.81|3370.11|3378.03|3370.33|3377|3369.3|28
1648600370000|2022-03-30 00:32:50|3377.11|3369.41|3376.53|3368.83|3377.7|3370|3376.34|3368.64|28
1648600380000|2022-03-30 00:33:00|3376.41|3368.71|3375.6|3367.9|3376.6|3368.9|3375.52|3367.82|32
1648600390000|2022-03-30 00:33:10|3375.69|3367.99|3374.6|3366.9|3375.96|3368.26|3374.6|3366.9|31
1648600400000|2022-03-30 00:33:20|3374.77|3367.07|3374.25|3366.55|3374.94|3367.24|3373.6|3365.9|32
1648600410000|2022-03-30 00:33:30|3374.34|3366.64|3372.69|3364.99|3374.7|3367|3372.36|3364.66|36
1648600420000|2022-03-30 00:33:40|3372.71|3365.01|3371.8|3364.1|3372.71|3365.01|3371.66|3363.96|32
1648600430000|2022-03-30 00:33:50|3371.73|3364.03|3369.6|3361.9|3371.88|3364.18|3369.44|3361.74|37
1648600440000|2022-03-30 00:34:00|3369.68|3361.98|3370.11|3362.41|3370.5|3362.8|3369.44|3361.74|24
1648600450000|2022-03-30 00:34:10|3370.27|3362.57|3370.46|3362.76|3370.52|3362.82|3369.99|3362.29|26
1648600460000|2022-03-30 00:34:20|3370.43|3362.73|3369.71|3362.01|3370.62|3362.92|3369.61|3361.91|23
1648600470000|2022-03-30 00:34:30|3369.77|3362.07|3370.53|3362.83|3370.53|3362.83|3368.76|3361.06|37
1648600480000|2022-03-30 00:34:40|3370.58|3362.88|3372.11|3364.41|3373.07|3365.37|3370.44|3362.74|35
1648600490000|2022-03-30 00:34:50|3372.19|3364.49|3371.16|3363.46|3372.47|3364.77|3370.74|3363.04|36
1648600500000|2022-03-30 00:35:00|3371.17|3363.47|3370.3|3362.6|3371.96|3364.26|3370.3|3362.6|39
1648600510000|2022-03-30 00:35:10|3370.17|3362.47|3373.75|3366.05|3373.75|3366.05|3370.04|3362.34|36
1648600520000|2022-03-30 00:35:20|3373.56|3365.86|3373.38|3365.68|3374.51|3366.81|3373.16|3365.46|34
1648600530000|2022-03-30 00:35:30|3373.58|3365.88|3370.87|3363.17|3373.59|3365.89|3370.69|3362.99|39
1648600540000|2022-03-30 00:35:40|3370.6|3362.9|3370.34|3362.64|3371.33|3363.63|3369.25|3361.55|39
1648600550000|2022-03-30 00:35:50|3370.13|3362.43|3367.96|3360.26|3370.15|3362.45|3367.51|3359.81|36
1648600560000|2022-03-30 00:36:00|3367.98|3360.28|3366.48|3358.78|3367.98|3360.28|3365.71|3358.01|38
1648600570000|2022-03-30 00:36:10|3366.29|3358.59|3368.12|3360.42|3368.12|3360.42|3366.17|3358.47|37
1648600580000|2022-03-30 00:36:20|3368.09|3360.39|3368.45|3360.75|3369.05|3361.35|3367.25|3359.55|39
1648600590000|2022-03-30 00:36:30|3368.36|3360.66|3368.55|3360.85|3369.26|3361.56|3368.34|3360.64|36
1648600600000|2022-03-30 00:36:40|3368.53|3360.83|3368.13|3360.43|3368.71|3361.01|3367.66|3359.96|33
1648600610000|2022-03-30 00:36:50|3368.09|3360.39|3367.8|3360.1|3368.34|3360.64|3367.51|3359.81|34
1648600620000|2022-03-30 00:37:00|3367.78|3360.08|3367.18|3359.48|3368.11|3360.41|3366.96|3359.26|33
1648600630000|2022-03-30 00:37:10|3367.17|3359.47|3366.77|3359.07|3367.24|3359.54|3366.41|3358.71|33
1648600640000|2022-03-30 00:37:20|3366.84|3359.14|3366.63|3358.93|3367.09|3359.39|3366.59|3358.89|23
1648600650000|2022-03-30 00:37:30|3366.67|3358.97|3366.59|3358.89|3366.99|3359.29|3366.38|3358.68|39
1648600660000|2022-03-30 00:37:40|3366.57|3358.87|3365.79|3358.09|3366.74|3359.04|3365.56|3357.86|37
1648600670000|2022-03-30 00:37:50|3365.83|3358.13|3365.53|3357.83|3365.96|3358.26|3365.28|3357.58|32
1648600680000|2022-03-30 00:38:00|3365.37|3357.67|3365.85|3358.15|3366.05|3358.35|3365.37|3357.67|34
1648600690000|2022-03-30 00:38:10|3365.87|3358.17|3367.78|3360.08|3368.55|3360.85|3365.71|3358.01|37
1648600700000|2022-03-30 00:38:20|3367.62|3359.92|3368.3|3360.6|3368.62|3360.92|3367.27|3359.57|36
1648600710000|2022-03-30 00:38:30|3368.44|3360.74|3368.88|3361.18|3368.93|3361.23|3368.26|3360.56|34
1648600720000|2022-03-30 00:38:40|3368.91|3361.21|3370.52|3362.82|3370.67|3362.97|3368.79|3361.09|35
1648600730000|2022-03-30 00:38:50|3370.54|3362.84|3371.29|3363.59|3371.35|3363.65|3370.54|3362.84|29
1648600740000|2022-03-30 00:39:00|3371.3|3363.6|3371.51|3363.81|3371.8|3364.1|3370.84|3363.14|34
1648600750000|2022-03-30 00:39:10|3371.39|3363.69|3370.01|3362.31|3371.39|3363.69|3369.96|3362.26|31
1648600760000|2022-03-30 00:39:20|3370.04|3362.34|3370.5|3362.8|3371|3363.3|3370.04|3362.34|28
1648600770000|2022-03-30 00:39:30|3370.51|3362.81|3371.49|3363.79|3371.49|3363.79|3370.51|3362.81|28
1648600780000|2022-03-30 00:39:40|3371.58|3363.88|3370.44|3362.74|3371.59|3363.89|3370.17|3362.47|36
1648600790000|2022-03-30 00:39:50|3370.41|3362.71|3369.3|3361.6|3370.53|3362.83|3369.18|3361.48|33
1648600800000|2022-03-30 00:40:00|3369.28|3361.58|3370.26|3362.56|3370.33|3362.63|3369.1|3361.4|33
1648600810000|2022-03-30 00:40:10|3369.74|3362.04|3370.02|3362.32|3370.29|3362.59|3369.73|3362.03|24
1648600820000|2022-03-30 00:40:20|3370.48|3362.78|3370.02|3362.32|3370.48|3362.78|3369.92|3362.22|25
1648600830000|2022-03-30 00:40:30|3370.05|3362.35|3370.08|3362.38|3370.49|3362.79|3370|3362.3|24
1648600840000|2022-03-30 00:40:40|3370.07|3362.37|3370.04|3362.34|3370.76|3363.06|3369.94|3362.24|27
1648600850000|2022-03-30 00:40:50|3370.05|3362.35|3369.81|3362.11|3370.14|3362.44|3369.81|3362.11|32
1648600860000|2022-03-30 00:41:00|3369.86|3362.16|3369.81|3362.11|3369.95|3362.25|3369.14|3361.44|29
1648600870000|2022-03-30 00:41:10|3369.82|3362.12|3369.89|3362.19|3369.89|3362.19|3369.62|3361.92|28
1648600880000|2022-03-30 00:41:20|3369.82|3362.12|3369.93|3362.23|3370.09|3362.39|3369.5|3361.8|25
1648600890000|2022-03-30 00:41:30|3369.91|3362.21|3370.52|3362.82|3370.52|3362.82|3369.89|3362.19|24
1648600900000|2022-03-30 00:41:40|3370.06|3362.36|3370.84|3363.14|3370.84|3363.14|3369.84|3362.14|31
1648600910000|2022-03-30 00:41:50|3370.85|3363.15|3371.2|3363.5|3371.2|3363.5|3370.18|3362.48|28
1648600920000|2022-03-30 00:42:00|3371.68|3363.98|3370.52|3362.82|3371.97|3364.27|3369.96|3362.26|38
1648600930000|2022-03-30 00:42:10|3370.47|3362.77|3370.63|3362.93|3370.91|3363.21|3370.3|3362.6|40
1648600940000|2022-03-30 00:42:20|3370.6|3362.9|3370.75|3363.05|3370.78|3363.08|3370.58|3362.88|19
1648600950000|2022-03-30 00:42:30|3370.78|3363.08|3370.56|3362.86|3370.78|3363.08|3370.36|3362.66|25
1648600960000|2022-03-30 00:42:40|3370.55|3362.85|3370.86|3363.16|3370.97|3363.27|3370.47|3362.77|29
1648600970000|2022-03-30 00:42:50|3370.84|3363.14|3371.11|3363.41|3371.2|3363.5|3370.73|3363.03|32
1648600980000|2022-03-30 00:43:00|3371.1|3363.4|3370.98|3363.28|3371.15|3363.45|3370.82|3363.12|27
1648600990000|2022-03-30 00:43:10|3371.02|3363.32|3372.36|3364.66|3372.54|3364.84|3370.82|3363.12|29
1648601000000|2022-03-30 00:43:20|3372.38|3364.68|3370.11|3362.41|3372.39|3364.69|3369.88|3362.18|37
1648601010000|2022-03-30 00:43:30|3370.05|3362.35|3370.89|3363.19|3370.94|3363.24|3370.05|3362.35|35
1648601020000|2022-03-30 00:43:40|3371|3363.3|3370.57|3362.87|3371|3363.3|3370.19|3362.49|32
1648601030000|2022-03-30 00:43:50|3371.02|3363.32|3370.01|3362.31|3371.02|3363.32|3369.98|3362.28|29
1648601040000|2022-03-30 00:44:00|3369.98|3362.28|3370.45|3362.75|3370.49|3362.79|3369.98|3362.28|31
1648601050000|2022-03-30 00:44:10|3370.44|3362.74|3370.22|3362.52|3370.45|3362.75|3369.98|3362.28|33
1648601060000|2022-03-30 00:44:20|3370.15|3362.45|3370.16|3362.46|3370.2|3362.5|3370.01|3362.31|29
1648601070000|2022-03-30 00:44:30|3370.11|3362.41|3371.61|3363.91|3371.72|3364.02|3370.11|3362.41|33
1648601080000|2022-03-30 00:44:40|3371.78|3364.08|3371.4|3363.7|3372.22|3364.52|3371.17|3363.47|34
1648601090000|2022-03-30 00:44:50|3371.5|3363.8|3372.21|3364.51|3372.45|3364.75|3371.28|3363.58|31
1648601100000|2022-03-30 00:45:00|3372.2|3364.5|3371.15|3363.45|3372.21|3364.51|3371.15|3363.45|34
1648601110000|2022-03-30 00:45:10|3371.16|3363.46|3371.55|3363.85|3372.01|3364.31|3371.16|3363.46|16
1648601120000|2022-03-30 00:45:20|3371.54|3363.84|3371.75|3364.05|3371.76|3364.06|3371.51|3363.81|31
1648601130000|2022-03-30 00:45:30|3371.77|3364.07|3371.33|3363.63|3371.77|3364.07|3371.31|3363.61|25
1648601140000|2022-03-30 00:45:40|3371.28|3363.58|3370.54|3362.84|3371.3|3363.6|3370.05|3362.35|32
1648601150000|2022-03-30 00:45:50|3370.35|3362.65|3368.36|3360.66|3370.35|3362.65|3368.36|3360.66|35
1648601160000|2022-03-30 00:46:00|3368.3|3360.6|3368.5|3360.8|3369.18|3361.48|3368.11|3360.41|31
1648601170000|2022-03-30 00:46:10|3368.54|3360.84|3367.35|3359.65|3368.54|3360.84|3367.12|3359.42|31
1648601180000|2022-03-30 00:46:20|3366.95|3359.25|3366.77|3359.07|3367.34|3359.64|3366.16|3358.46|36
1648601190000|2022-03-30 00:46:30|3366.7|3359|3366.09|3358.39|3367.02|3359.32|3366.09|3358.39|33
1648601200000|2022-03-30 00:46:40|3366.06|3358.36|3364.79|3357.09|3366.06|3358.36|3364.13|3356.43|32
1648601210000|2022-03-30 00:46:50|3364.96|3357.26|3365.28|3357.58|3365.96|3358.26|3364.96|3357.26|36
1648601220000|2022-03-30 00:47:00|3365.25|3357.55|3364.23|3356.53|3365.25|3357.55|3363.2|3355.5|37
1648601230000|2022-03-30 00:47:10|3364.15|3356.45|3363.53|3355.83|3364.15|3356.45|3363.44|3355.74|32
1648601240000|2022-03-30 00:47:20|3363.43|3355.73|3365.5|3357.8|3366.79|3359.09|3363.38|3355.68|37
1648601250000|2022-03-30 00:47:30|3365.47|3357.77|3365.69|3357.99|3365.69|3357.99|3365.17|3357.47|36
1648601260000|2022-03-30 00:47:40|3365.81|3358.11|3366.84|3359.14|3367.38|3359.68|3365.63|3357.93|38
1648601270000|2022-03-30 00:47:50|3367.31|3359.61|3365.87|3358.17|3367.34|3359.64|3365.86|3358.16|35
1648601280000|2022-03-30 00:48:00|3365.95|3358.25|3367.03|3359.33|3367.71|3360.01|3365.95|3358.25|35
1648601290000|2022-03-30 00:48:10|3367.51|3359.81|3368.17|3360.47|3368.79|3361.09|3367.07|3359.37|34
1648601300000|2022-03-30 00:48:20|3368.18|3360.48|3367.25|3359.55|3368.46|3360.76|3366.93|3359.23|32
1648601310000|2022-03-30 00:48:30|3367.27|3359.57|3366.81|3359.11|3367.47|3359.77|3366.6|3358.9|32
1648601320000|2022-03-30 00:48:40|3366.82|3359.12|3366.22|3358.52|3366.93|3359.23|3366.22|3358.52|26
1648601330000|2022-03-30 00:48:50|3366.23|3358.53|3367.11|3359.41|3367.59|3359.89|3366.13|3358.43|38
1648601340000|2022-03-30 00:49:00|3367.09|3359.39|3367.14|3359.44|3368.77|3361.07|3366.28|3358.58|37
1648601350000|2022-03-30 00:49:10|3367.08|3359.38|3365.1|3357.4|3367.13|3359.43|3364.82|3357.12|34
1648601360000|2022-03-30 00:49:20|3365.02|3357.32|3364.28|3356.58|3365.02|3357.32|3364.01|3356.31|37
1648601370000|2022-03-30 00:49:30|3364.27|3356.57|3363.52|3355.82|3364.53|3356.83|3363.06|3355.36|32
1648601380000|2022-03-30 00:49:40|3363.3|3355.6|3363.48|3355.78|3363.78|3356.08|3363.13|3355.43|24
1648601390000|2022-03-30 00:49:50|3363.43|3355.73|3363.23|3355.53|3363.48|3355.78|3361.87|3354.17|32
1648601400000|2022-03-30 00:50:00|3363.24|3355.54|3361.83|3354.13|3363.27|3355.57|3361.83|3354.13|31
1648601410000|2022-03-30 00:50:10|3361.88|3354.18|3361.79|3354.09|3361.93|3354.23|3360.72|3353.02|36
1648601420000|2022-03-30 00:50:20|3361.72|3354.02|3362.53|3354.83|3362.74|3355.04|3361.41|3353.71|36
1648601430000|2022-03-30 00:50:30|3361.96|3354.26|3362.74|3355.04|3362.78|3355.08|3361.96|3354.26|30
1648601440000|2022-03-30 00:50:40|3362.65|3354.95|3363.58|3355.88|3363.58|3355.88|3362.27|3354.57|38
1648601450000|2022-03-30 00:50:50|3363.26|3355.56|3364.8|3357.1|3364.8|3357.1|3363.2|3355.5|35
1648601460000|2022-03-30 00:51:00|3364.76|3357.06|3365.4|3357.7|3365.4|3357.7|3364.66|3356.96|34
1648601470000|2022-03-30 00:51:10|3365.49|3357.79|3365.94|3358.24|3366.41|3358.71|3364.64|3356.94|39
1648601480000|2022-03-30 00:51:20|3365.9|3358.2|3367.03|3359.33|3367.54|3359.84|3365.79|3358.09|35
1648601490000|2022-03-30 00:51:30|3367.02|3359.32|3366.76|3359.06|3367.72|3360.02|3366.6|3358.9|34
1648601500000|2022-03-30 00:51:40|3366.8|3359.1|3367.39|3359.69|3367.99|3360.29|3366.3|3358.6|35
1648601510000|2022-03-30 00:51:50|3367.93|3360.23|3367.74|3360.04|3368.45|3360.75|3367.14|3359.44|36
1648601520000|2022-03-30 00:52:00|3368.53|3360.83|3368.15|3360.45|3368.53|3360.83|3367.54|3359.84|31
1648601530000|2022-03-30 00:52:10|3368.17|3360.47|3368.22|3360.52|3368.58|3360.88|3368.17|3360.47|17
1648601540000|2022-03-30 00:52:20|3368.21|3360.51|3370.02|3362.32|3370.49|3362.79|3368.03|3360.33|30
1648601550000|2022-03-30 00:52:30|3370.09|3362.39|3371.06|3363.36|3371.09|3363.39|3370.09|3362.39|34
1648601560000|2022-03-30 00:52:40|3371.12|3363.42|3371.87|3364.17|3371.99|3364.29|3371.09|3363.39|33
1648601570000|2022-03-30 00:52:50|3371.77|3364.07|3373.64|3365.94|3373.83|3366.13|3371.77|3364.07|31
1648601580000|2022-03-30 00:53:00|3373.59|3365.89|3374.79|3367.09|3374.79|3367.09|3373.59|3365.89|36
1648601590000|2022-03-30 00:53:10|3374.89|3367.19|3376.84|3369.14|3376.84|3369.14|3374.57|3366.87|25
1648601600000|2022-03-30 00:53:20|3376.91|3369.21|3378.46|3370.76|3378.46|3370.76|3376.91|3369.21|36
1648601610000|2022-03-30 00:53:30|3378.17|3370.47|3377.86|3370.16|3378.88|3371.18|3377.82|3370.12|36
1648601620000|2022-03-30 00:53:40|3377.8|3370.1|3378.67|3370.97|3378.87|3371.17|3377.5|3369.8|36
1648601630000|2022-03-30 00:53:50|3378.9|3371.2|3378.6|3370.9|3379.63|3371.93|3378.5|3370.8|36
1648601640000|2022-03-30 00:54:00|3378.69|3370.99|3377.88|3370.18|3379.28|3371.58|3377.42|3369.72|34
1648601650000|2022-03-30 00:54:10|3377.65|3369.95|3378.49|3370.79|3379.12|3371.42|3377.49|3369.79|35
1648601660000|2022-03-30 00:54:20|3378.24|3370.54|3378.22|3370.52|3378.83|3371.13|3378.12|3370.42|26
1648601670000|2022-03-30 00:54:30|3378.24|3370.54|3378.16|3370.46|3379.54|3371.84|3378.16|3370.46|34
1648601680000|2022-03-30 00:54:40|3378.55|3370.85|3376.33|3368.63|3378.55|3370.85|3376.25|3368.55|38
1648601690000|2022-03-30 00:54:50|3376.32|3368.62|3374.2|3366.5|3376.32|3368.62|3374.2|3366.5|30
1648601700000|2022-03-30 00:55:00|3374.18|3366.48|3374.05|3366.35|3374.18|3366.48|3373.41|3365.71|36
1648601710000|2022-03-30 00:55:10|3374.11|3366.41|3377.23|3369.53|3377.23|3369.53|3374.05|3366.35|30
1648601720000|2022-03-30 00:55:20|3377.28|3369.58|3377.58|3369.88|3377.64|3369.94|3377.23|3369.53|35
1648601730000|2022-03-30 00:55:30|3377.56|3369.86|3376.16|3368.46|3377.58|3369.88|3376.07|3368.37|33
1648601740000|2022-03-30 00:55:40|3377.18|3369.48|3377.14|3369.44|3377.22|3369.52|3376.6|3368.9|29
1648601750000|2022-03-30 00:55:50|3377.35|3369.65|3377.83|3370.13|3378.04|3370.34|3377.12|3369.42|37
1648601760000|2022-03-30 00:56:00|3377.89|3370.19|3375.58|3367.88|3378.15|3370.45|3375.51|3367.81|35
1648601770000|2022-03-30 00:56:10|3375.57|3367.87|3373.5|3365.8|3376.01|3368.31|3373.19|3365.49|36
1648601780000|2022-03-30 00:56:20|3373.68|3365.98|3373.66|3365.96|3374.19|3366.49|3373.26|3365.56|28
1648601790000|2022-03-30 00:56:30|3373.55|3365.85|3373.05|3365.35|3373.89|3366.19|3373|3365.3|29
1648601800000|2022-03-30 00:56:40|3373.04|3365.34|3373.05|3365.35|3373.54|3365.84|3372.64|3364.94|35
1648601810000|2022-03-30 00:56:50|3373.06|3365.36|3372.77|3365.07|3373.23|3365.53|3372.77|3365.07|34
1648601820000|2022-03-30 00:57:00|3372.96|3365.26|3372.33|3364.63|3372.96|3365.26|3372.23|3364.53|27
1648601830000|2022-03-30 00:57:10|3372.22|3364.52|3372.18|3364.48|3372.33|3364.63|3371.3|3363.6|33
1648601840000|2022-03-30 00:57:20|3372.21|3364.51|3372.06|3364.36|3372.5|3364.8|3372.06|3364.36|18
1648601850000|2022-03-30 00:57:30|3371.98|3364.28|3371.92|3364.22|3372.25|3364.55|3371.91|3364.21|28
1648601860000|2022-03-30 00:57:40|3371.93|3364.23|3371.47|3363.77|3372.45|3364.75|3371.46|3363.76|32
1648601870000|2022-03-30 00:57:50|3371.5|3363.8|3370.08|3362.38|3371.52|3363.82|3370.03|3362.33|32
1648601880000|2022-03-30 00:58:00|3370.07|3362.37|3371.56|3363.86|3371.56|3363.86|3369.78|3362.08|28
1648601890000|2022-03-30 00:58:10|3371.82|3364.12|3371.7|3364|3372.19|3364.49|3371.09|3363.39|35
1648601900000|2022-03-30 00:58:20|3371.71|3364.01|3373.02|3365.32|3373.19|3365.49|3371.54|3363.84|29
1648601910000|2022-03-30 00:58:30|3373.05|3365.35|3373.36|3365.66|3374.08|3366.38|3372.51|3364.81|32
1648601920000|2022-03-30 00:58:40|3373.91|3366.21|3375.4|3367.7|3375.4|3367.7|3373|3365.3|36
1648601930000|2022-03-30 00:58:50|3375.37|3367.67|3377.32|3369.62|3377.92|3370.22|3374.92|3367.22|40
1648601940000|2022-03-30 00:59:00|3377.37|3369.67|3377.11|3369.41|3377.8|3370.1|3376.47|3368.77|38
1648601950000|2022-03-30 00:59:10|3377.08|3369.38|3377.43|3369.73|3377.85|3370.15|3377.08|3369.38|29
1648601960000|2022-03-30 00:59:20|3377.33|3369.63|3377.06|3369.36|3377.8|3370.1|3376.7|3369|28
1648601970000|2022-03-30 00:59:30|3377.26|3369.56|3377.97|3370.27|3378.06|3370.36|3377.26|3369.56|33
1648601980000|2022-03-30 00:59:40|3377.93|3370.23|3378.21|3370.51|3378.21|3370.51|3377.53|3369.83|28
1648601990000|2022-03-30 00:59:50|3378.14|3370.44|3377.33|3369.63|3378.14|3370.44|3377.33|3369.63|33
1648602000000|2022-03-30 01:00:00|3377.31|3369.61|3374.83|3367.13|3378.02|3370.32|3374.52|3366.82|35
1648602010000|2022-03-30 01:00:10|3374.84|3367.14|3374.8|3367.1|3375.89|3368.19|3374.56|3366.86|34
1648602020000|2022-03-30 01:00:20|3374.78|3367.08|3373.41|3365.71|3374.78|3367.08|3372.95|3365.25|35
1648602030000|2022-03-30 01:00:30|3373.43|3365.73|3373.98|3366.28|3373.98|3366.28|3371.81|3364.11|37
1648602040000|2022-03-30 01:00:40|3373.97|3366.27|3374.18|3366.48|3374.94|3367.24|3373.43|3365.73|36
1648602050000|2022-03-30 01:00:50|3374.95|3367.25|3376.79|3369.09|3376.79|3369.09|3374.88|3367.18|35
1648602060000|2022-03-30 01:01:00|3376.82|3369.12|3376.21|3368.51|3377.98|3370.28|3376.21|3368.51|35
1648602070000|2022-03-30 01:01:10|3376.09|3368.39|3376.5|3368.8|3376.77|3369.07|3375.97|3368.27|33
1648602080000|2022-03-30 01:01:20|3376.52|3368.82|3376.43|3368.73|3376.62|3368.92|3376.1|3368.4|31
1648602090000|2022-03-30 01:01:30|3376.44|3368.74|3376.57|3368.87|3376.57|3368.87|3375.15|3367.45|34
1648602100000|2022-03-30 01:01:40|3376.71|3369.01|3376.25|3368.55|3376.88|3369.18|3376.14|3368.44|32
1648602110000|2022-03-30 01:01:50|3376.24|3368.54|3376.34|3368.64|3376.4|3368.7|3376.09|3368.39|25
1648602120000|2022-03-30 01:02:00|3377.27|3369.57|3374.41|3366.71|3377.42|3369.72|3374.38|3366.68|38
1648602130000|2022-03-30 01:02:10|3374.31|3366.61|3374.44|3366.74|3374.45|3366.75|3373.63|3365.93|33
1648602140000|2022-03-30 01:02:20|3374.31|3366.61|3372.46|3364.76|3374.39|3366.69|3372.46|3364.76|33
1648602150000|2022-03-30 01:02:30|3372.31|3364.61|3372.02|3364.32|3372.31|3364.61|3371.14|3363.44|36
1648602160000|2022-03-30 01:02:40|3371.95|3364.25|3370.54|3362.84|3371.95|3364.25|3370.54|3362.84|38
1648602170000|2022-03-30 01:02:50|3370.53|3362.83|3370.5|3362.8|3371.4|3363.7|3370.36|3362.66|37
1648602180000|2022-03-30 01:03:00|3370.74|3363.04|3367.18|3359.48|3370.74|3363.04|3366.94|3359.24|35
1648602190000|2022-03-30 01:03:10|3367.17|3359.47|3366.04|3358.34|3367.25|3359.55|3365.26|3357.56|38
1648602200000|2022-03-30 01:03:20|3366.05|3358.35|3367.74|3360.04|3367.89|3360.19|3365.45|3357.75|34
1648602210000|2022-03-30 01:03:30|3368|3360.3|3367.28|3359.58|3368|3360.3|3366.92|3359.22|35
1648602220000|2022-03-30 01:03:40|3367.32|3359.62|3367.21|3359.51|3368.58|3360.88|3367.13|3359.43|35
1648602230000|2022-03-30 01:03:50|3367.19|3359.49|3366.13|3358.43|3367.23|3359.53|3365.56|3357.86|26
1648602240000|2022-03-30 01:04:00|3366.2|3358.5|3367.75|3360.05|3367.75|3360.05|3366.15|3358.45|22
1648602250000|2022-03-30 01:04:10|3367.76|3360.06|3367.32|3359.62|3367.96|3360.26|3367.23|3359.53|29
1648602260000|2022-03-30 01:04:20|3367.3|3359.6|3366.59|3358.89|3367.96|3360.26|3366.17|3358.47|31
1648602270000|2022-03-30 01:04:30|3366.71|3359.01|3367.3|3359.6|3368.63|3360.93|3365.97|3358.27|37
1648602280000|2022-03-30 01:04:40|3367.34|3359.64|3370.27|3362.57|3371.59|3363.89|3367.34|3359.64|35
1648602290000|2022-03-30 01:04:50|3370.74|3363.04|3371.03|3363.33|3371.65|3363.95|3369.92|3362.22|37
1648602300000|2022-03-30 01:05:00|3371.84|3364.14|3373.26|3365.56|3373.52|3365.82|3371.16|3363.46|36
1648602310000|2022-03-30 01:05:10|3373.23|3365.53|3374.67|3366.97|3374.67|3366.97|3372.87|3365.17|35
1648602320000|2022-03-30 01:05:20|3374.78|3367.08|3375.41|3367.71|3375.47|3367.77|3374.47|3366.77|34
1648602330000|2022-03-30 01:05:30|3375.35|3367.65|3374.81|3367.11|3375.35|3367.65|3374.04|3366.34|31
1648602340000|2022-03-30 01:05:40|3375.31|3367.61|3375.09|3367.39|3375.57|3367.87|3374.8|3367.1|23
1648602350000|2022-03-30 01:05:50|3375.03|3367.33|3374.97|3367.27|3375.04|3367.34|3374.14|3366.44|35
1648602360000|2022-03-30 01:06:00|3374.99|3367.29|3374.43|3366.73|3375.01|3367.31|3373.65|3365.95|39
1648602370000|2022-03-30 01:06:10|3374.46|3366.76|3374.8|3367.1|3375.26|3367.56|3374.19|3366.49|39
1648602380000|2022-03-30 01:06:20|3375.17|3367.47|3375.08|3367.38|3375.28|3367.58|3374.51|3366.81|31
1648602390000|2022-03-30 01:06:30|3376.04|3368.34|3376.72|3369.02|3377.14|3369.44|3376.02|3368.32|37
1648602400000|2022-03-30 01:06:40|3376.74|3369.04|3376.64|3368.94|3376.8|3369.1|3376.5|3368.8|31
1648602410000|2022-03-30 01:06:50|3376.81|3369.11|3376.89|3369.19|3377.03|3369.33|3376.71|3369.01|25
1648602420000|2022-03-30 01:07:00|3376.9|3369.2|3377.87|3370.17|3377.87|3370.17|3376.74|3369.04|20
1648602430000|2022-03-30 01:07:10|3377.9|3370.2|3376.64|3368.94|3377.9|3370.2|3376.48|3368.78|32
1648602440000|2022-03-30 01:07:20|3376.65|3368.95|3377.46|3369.76|3377.48|3369.78|3376.63|3368.93|23
1648602450000|2022-03-30 01:07:30|3377.44|3369.74|3376.54|3368.84|3377.44|3369.74|3375.92|3368.22|37
1648602460000|2022-03-30 01:07:40|3376.85|3369.15|3378.07|3370.37|3378.23|3370.53|3376.74|3369.04|34
1648602470000|2022-03-30 01:07:50|3378.17|3370.47|3377.47|3369.77|3378.25|3370.55|3377.11|3369.41|37
1648602480000|2022-03-30 01:08:00|3377.21|3369.51|3374.37|3366.67|3377.21|3369.51|3374.28|3366.58|37
1648602490000|2022-03-30 01:08:10|3374.34|3366.64|3375.18|3367.48|3375.18|3367.48|3373.26|3365.56|39
1648602500000|2022-03-30 01:08:20|3375.16|3367.46|3374.33|3366.63|3375.26|3367.56|3373.07|3365.37|37
1648602510000|2022-03-30 01:08:30|3374.35|3366.65|3375.61|3367.91|3376.37|3368.67|3374.35|3366.65|33
1648602520000|2022-03-30 01:08:40|3375.72|3368.02|3375.63|3367.93|3376.09|3368.39|3374.65|3366.95|33
1648602530000|2022-03-30 01:08:50|3375.6|3367.9|3375.15|3367.45|3375.6|3367.9|3374.98|3367.28|37
1648602540000|2022-03-30 01:09:00|3375.16|3367.46|3376.16|3368.46|3376.16|3368.46|3374.9|3367.2|31
1648602550000|2022-03-30 01:09:10|3376.15|3368.45|3376.52|3368.82|3376.81|3369.11|3376.15|3368.45|38
1648602560000|2022-03-30 01:09:20|3376.62|3368.92|3376.39|3368.69|3376.84|3369.14|3376.37|3368.67|30
1648602570000|2022-03-30 01:09:30|3376.4|3368.7|3376.88|3369.18|3377.06|3369.36|3376.4|3368.7|24
1648602580000|2022-03-30 01:09:40|3376.87|3369.17|3376.66|3368.96|3377.02|3369.32|3376.63|3368.93|30
1648602590000|2022-03-30 01:09:50|3376.7|3369|3376.67|3368.97|3377.05|3369.35|3376.35|3368.65|29
1648602600000|2022-03-30 01:10:00|3377.63|3369.93|3378.09|3370.39|3378.3|3370.6|3377.24|3369.54|35
1648602610000|2022-03-30 01:10:10|3378.12|3370.42|3378.61|3370.91|3378.65|3370.95|3377.87|3370.17|37
1648602620000|2022-03-30 01:10:20|3378.31|3370.61|3377.09|3369.39|3378.53|3370.83|3376.93|3369.23|28
1648602630000|2022-03-30 01:10:30|3377.26|3369.56|3378.46|3370.76|3378.65|3370.95|3377.26|3369.56|25
1648602640000|2022-03-30 01:10:40|3378.47|3370.77|3378.46|3370.76|3378.47|3370.77|3378.45|3370.75|10
1648602650000|2022-03-30 01:10:50|3378.45|3370.75|3379.36|3371.66|3379.36|3371.66|3378.36|3370.66|18
1648602660000|2022-03-30 01:11:00|3379.28|3371.58|3379.22|3371.52|3379.43|3371.73|3379.1|3371.4|27
1648602670000|2022-03-30 01:11:10|3379.2|3371.5|3378.18|3370.48|3379.25|3371.55|3378.18|3370.48|32
1648602680000|2022-03-30 01:11:20|3378.49|3370.79|3379.06|3371.36|3379.18|3371.48|3378.37|3370.67|30
1648602690000|2022-03-30 01:11:30|3379.09|3371.39|3379.06|3371.36|3379.33|3371.63|3378.9|3371.2|34
1648602700000|2022-03-30 01:11:40|3379.02|3371.32|3375.07|3367.37|3379.02|3371.32|3375.07|3367.37|38
1648602710000|2022-03-30 01:11:50|3375.91|3368.21|3377.9|3370.2|3377.9|3370.2|3375.39|3367.69|36
1648602720000|2022-03-30 01:12:00|3377.94|3370.24|3378.79|3371.09|3379.09|3371.39|3377.8|3370.1|33
1648602730000|2022-03-30 01:12:10|3378.75|3371.05|3377.24|3369.54|3379.19|3371.49|3377.24|3369.54|35
1648602740000|2022-03-30 01:12:20|3377.27|3369.57|3377.47|3369.77|3377.47|3369.77|3376.94|3369.24|23
1648602750000|2022-03-30 01:12:30|3376.96|3369.26|3375.78|3368.08|3377.44|3369.74|3375.39|3367.69|36
1648602760000|2022-03-30 01:12:40|3375.77|3368.07|3375.12|3367.42|3375.77|3368.07|3374.94|3367.24|32
1648602770000|2022-03-30 01:12:50|3375.21|3367.51|3375.69|3367.99|3375.69|3367.99|3374.43|3366.73|35
1648602780000|2022-03-30 01:13:00|3375.79|3368.09|3376.14|3368.44|3376.14|3368.44|3375.73|3368.03|32
1648602790000|2022-03-30 01:13:10|3376.16|3368.46|3375.5|3367.8|3376.3|3368.6|3375.49|3367.79|29
1648602800000|2022-03-30 01:13:20|3375.52|3367.82|3375.89|3368.19|3375.89|3368.19|3374.86|3367.16|28
1648602810000|2022-03-30 01:13:30|3375.78|3368.08|3377.47|3369.77|3377.5|3369.8|3375.75|3368.05|28
1648602820000|2022-03-30 01:13:40|3377.12|3369.42|3378.61|3370.91|3378.66|3370.96|3377.12|3369.42|34
1648602830000|2022-03-30 01:13:50|3378.74|3371.04|3380.26|3372.56|3380.26|3372.56|3378.63|3370.93|29
1648602840000|2022-03-30 01:14:00|3380.42|3372.72|3380.37|3372.67|3380.9|3373.2|3379.24|3371.54|36
1648602850000|2022-03-30 01:14:10|3380.9|3373.2|3380.17|3372.47|3380.92|3373.22|3380.1|3372.4|25
1648602860000|2022-03-30 01:14:20|3380.06|3372.36|3379.85|3372.15|3380.68|3372.98|3379.78|3372.08|23
1648602870000|2022-03-30 01:14:30|3379.9|3372.2|3380.18|3372.48|3380.62|3372.92|3379.75|3372.05|23
1648602880000|2022-03-30 01:14:40|3380.09|3372.39|3379.44|3371.74|3380.97|3373.27|3379.31|3371.61|35
1648602890000|2022-03-30 01:14:50|3379.73|3372.03|3379.19|3371.49|3379.8|3372.1|3379.14|3371.44|36
1648602900000|2022-03-30 01:15:00|3379.18|3371.48|3378.61|3370.91|3379.2|3371.5|3377.99|3370.29|35
1648602910000|2022-03-30 01:15:10|3378.62|3370.92|3379.07|3371.37|3379.26|3371.56|3378.62|3370.92|33
1648602920000|2022-03-30 01:15:20|3379.11|3371.41|3378.54|3370.84|3379.2|3371.5|3378.54|3370.84|26
1648602930000|2022-03-30 01:15:30|3378.39|3370.69|3376.5|3368.8|3378.39|3370.69|3376.25|3368.55|35
1648602940000|2022-03-30 01:15:40|3376.46|3368.76|3378.48|3370.78|3379.19|3371.49|3376.31|3368.61|35
1648602950000|2022-03-30 01:15:50|3378.78|3371.08|3379.12|3371.42|3379.32|3371.62|3378.48|3370.78|37
1648602960000|2022-03-30 01:16:00|3379.29|3371.59|3378.85|3371.15|3379.29|3371.59|3378.85|3371.15|29
1648602970000|2022-03-30 01:16:10|3379.47|3371.77|3378.58|3370.88|3379.74|3372.04|3378.58|3370.88|30
1648602980000|2022-03-30 01:16:20|3378.63|3370.93|3379.82|3372.12|3379.98|3372.28|3378.21|3370.51|35
1648602990000|2022-03-30 01:16:30|3379.7|3372|3379.66|3371.96|3379.97|3372.27|3379.41|3371.71|26
1648603000000|2022-03-30 01:16:40|3379.62|3371.92|3380.33|3372.63|3380.33|3372.63|3379.62|3371.92|16
1648603010000|2022-03-30 01:16:50|3380.3|3372.6|3381.59|3373.89|3381.59|3373.89|3380.3|3372.6|25
1648603020000|2022-03-30 01:17:00|3381.58|3373.88|3381.6|3373.9|3381.96|3374.26|3381.55|3373.85|27
1648603030000|2022-03-30 01:17:10|3381.59|3373.89|3381.56|3373.86|3381.74|3374.04|3381.49|3373.79|22
1648603040000|2022-03-30 01:17:20|3381.55|3373.85|3381.8|3374.1|3381.8|3374.1|3381.55|3373.85|9
1648603050000|2022-03-30 01:17:30|3381.74|3374.04|3381.89|3374.19|3382.5|3374.8|3381.57|3373.87|27
1648603060000|2022-03-30 01:17:40|3381.86|3374.16|3381.89|3374.19|3382|3374.3|3381.15|3373.45|37
1648603070000|2022-03-30 01:17:50|3381.83|3374.13|3382.12|3374.42|3382.6|3374.9|3381.32|3373.62|32
1648603080000|2022-03-30 01:18:00|3382.11|3374.41|3381.83|3374.13|3382.56|3374.86|3381.75|3374.05|35
1648603090000|2022-03-30 01:18:10|3381.73|3374.03|3381.33|3373.63|3382.52|3374.82|3381.33|3373.63|27
1648603100000|2022-03-30 01:18:20|3381.19|3373.49|3380.87|3373.17|3381.24|3373.54|3380.56|3372.86|29
1648603110000|2022-03-30 01:18:30|3380.88|3373.18|3381.52|3373.82|3381.72|3374.02|3380.72|3373.02|27
1648603120000|2022-03-30 01:18:40|3381.51|3373.81|3381.49|3373.79|3381.69|3373.99|3381.28|3373.58|32
1648603130000|2022-03-30 01:18:50|3381.5|3373.8|3379.14|3371.44|3381.81|3374.11|3379.14|3371.44|37
1648603140000|2022-03-30 01:19:00|3379.07|3371.37|3380.55|3372.85|3380.55|3372.85|3378.64|3370.94|37
1648603150000|2022-03-30 01:19:10|3380.6|3372.9|3378.86|3371.16|3380.72|3373.02|3378.82|3371.12|38
1648603160000|2022-03-30 01:19:20|3379.02|3371.32|3378.1|3370.4|3379.04|3371.34|3377.99|3370.29|33
1648603170000|2022-03-30 01:19:30|3378.08|3370.38|3378.29|3370.59|3378.29|3370.59|3377.25|3369.55|32
1648603180000|2022-03-30 01:19:40|3378.2|3370.5|3377.94|3370.24|3378.55|3370.85|3377.67|3369.97|32
1648603190000|2022-03-30 01:19:50|3378.01|3370.31|3377.83|3370.13|3378.06|3370.36|3377.7|3370|33
1648603200000|2022-03-30 01:20:00|3377.86|3370.16|3376.11|3368.41|3377.86|3370.16|3376.11|3368.41|34
1648603210000|2022-03-30 01:20:10|3376.22|3368.52|3376.07|3368.37|3376.85|3369.15|3375.55|3367.85|38
1648603220000|2022-03-30 01:20:20|3376.01|3368.31|3373.9|3366.2|3376.01|3368.31|3373.9|3366.2|36
1648603230000|2022-03-30 01:20:30|3373.99|3366.29|3373.32|3365.62|3374.25|3366.55|3373.18|3365.48|36
1648603240000|2022-03-30 01:20:40|3373.36|3365.66|3374.65|3366.95|3374.66|3366.96|3373.27|3365.57|35
1648603250000|2022-03-30 01:20:50|3374.7|3367|3373.42|3365.72|3374.72|3367.02|3373.42|3365.72|31
1648603260000|2022-03-30 01:21:00|3373.41|3365.71|3373.18|3365.48|3373.41|3365.71|3372.48|3364.78|28
1648603270000|2022-03-30 01:21:10|3373.17|3365.47|3372.61|3364.91|3373.5|3365.8|3372.52|3364.82|32
1648603280000|2022-03-30 01:21:20|3372.47|3364.77|3372.6|3364.9|3372.88|3365.18|3372.47|3364.77|27
1648603290000|2022-03-30 01:21:30|3372.61|3364.91|3372.42|3364.72|3372.62|3364.92|3372.33|3364.63|31
1648603300000|2022-03-30 01:21:40|3372.44|3364.74|3372.33|3364.63|3372.47|3364.77|3372.2|3364.5|29
1648603310000|2022-03-30 01:21:50|3372.37|3364.67|3372.36|3364.66|3372.74|3365.04|3371.77|3364.07|34
1648603320000|2022-03-30 01:22:00|3372.3|3364.6|3371.57|3363.87|3372.3|3364.6|3371.31|3363.61|35
1648603330000|2022-03-30 01:22:10|3371.6|3363.9|3370.84|3363.14|3371.6|3363.9|3370.67|3362.97|31
1648603340000|2022-03-30 01:22:20|3370.83|3363.13|3370.51|3362.81|3371.11|3363.41|3370.14|3362.44|31
1648603350000|2022-03-30 01:22:30|3370.49|3362.79|3372.17|3364.47|3372.17|3364.47|3370.31|3362.61|37
1648603360000|2022-03-30 01:22:40|3372.18|3364.48|3371.37|3363.67|3372.18|3364.48|3371.34|3363.64|37
1648603370000|2022-03-30 01:22:50|3371.35|3363.65|3371.77|3364.07|3371.77|3364.07|3371.29|3363.59|25
1648603380000|2022-03-30 01:23:00|3371.76|3364.06|3371.4|3363.7|3371.83|3364.13|3371.31|3363.61|33
1648603390000|2022-03-30 01:23:10|3371.43|3363.73|3371.67|3363.97|3372.06|3364.36|3371.43|3363.73|30
1648603400000|2022-03-30 01:23:20|3371.69|3363.99|3372.8|3365.1|3373.15|3365.45|3371.45|3363.75|24
1648603410000|2022-03-30 01:23:30|3372.74|3365.04|3372.54|3364.84|3373.14|3365.44|3372.22|3364.52|32
1648603420000|2022-03-30 01:23:40|3372.88|3365.18|3373.45|3365.75|3373.45|3365.75|3372.48|3364.78|35
1648603430000|2022-03-30 01:23:50|3373.53|3365.83|3372.47|3364.77|3373.94|3366.24|3372.29|3364.59|38
1648603440000|2022-03-30 01:24:00|3372.46|3364.76|3372|3364.3|3372.46|3364.76|3371.82|3364.12|36
1648603450000|2022-03-30 01:24:10|3371.86|3364.16|3372.75|3365.05|3372.8|3365.1|3371.84|3364.14|31
1648603460000|2022-03-30 01:24:20|3372.52|3364.82|3371.68|3363.98|3372.56|3364.86|3371.32|3363.62|36
1648603470000|2022-03-30 01:24:30|3371.57|3363.87|3370.98|3363.28|3371.85|3364.15|3370.92|3363.22|33
1648603480000|2022-03-30 01:24:40|3371|3363.3|3370.3|3362.6|3371.51|3363.81|3370.3|3362.6|30
1648603490000|2022-03-30 01:24:50|3370.2|3362.5|3370.29|3362.59|3370.3|3362.6|3369.71|3362.01|34
1648603500000|2022-03-30 01:25:00|3370.3|3362.6|3370.12|3362.42|3370.32|3362.62|3369.67|3361.97|32
1648603510000|2022-03-30 01:25:10|3370.25|3362.55|3370.28|3362.58|3370.63|3362.93|3370.25|3362.55|33
1648603520000|2022-03-30 01:25:20|3370.35|3362.65|3369.13|3361.43|3370.55|3362.85|3369.13|3361.43|32
1648603530000|2022-03-30 01:25:30|3369.07|3361.37|3369.64|3361.94|3369.75|3362.05|3368.45|3360.75|32
1648603540000|2022-03-30 01:25:40|3369.62|3361.92|3371.47|3363.77|3371.93|3364.23|3369.56|3361.86|31
1648603550000|2022-03-30 01:25:50|3371.62|3363.92|3371.79|3364.09|3372.87|3365.17|3371.62|3363.92|36
1648603560000|2022-03-30 01:26:00|3371.65|3363.95|3372.21|3364.51|3372.69|3364.99|3371.57|3363.87|33
1648603570000|2022-03-30 01:26:10|3372.19|3364.49|3371.32|3363.62|3372.19|3364.49|3371.22|3363.52|31
1648603580000|2022-03-30 01:26:20|3371.35|3363.65|3372.58|3364.88|3372.58|3364.88|3370.94|3363.24|33
1648603590000|2022-03-30 01:26:30|3372.42|3364.72|3372.09|3364.39|3372.79|3365.09|3371.61|3363.91|36
1648603600000|2022-03-30 01:26:40|3371.63|3363.93|3370.97|3363.27|3371.95|3364.25|3370.97|3363.27|32
1648603610000|2022-03-30 01:26:50|3371.05|3363.35|3370.93|3363.23|3371.24|3363.54|3370.72|3363.02|30
1648603620000|2022-03-30 01:27:00|3370.88|3363.18|3372.58|3364.88|3372.58|3364.88|3370.41|3362.71|36
1648603630000|2022-03-30 01:27:10|3372.67|3364.97|3373.92|3366.22|3374.35|3366.65|3372.67|3364.97|32
1648603640000|2022-03-30 01:27:20|3374.22|3366.52|3373.88|3366.18|3374.22|3366.52|3373.53|3365.83|34
1648603650000|2022-03-30 01:27:30|3374|3366.3|3373.93|3366.23|3374.58|3366.88|3373.64|3365.94|37
1648603660000|2022-03-30 01:27:40|3373.58|3365.88|3373.47|3365.77|3373.73|3366.03|3373.47|3365.77|12
1648603670000|2022-03-30 01:27:50|3373.72|3366.02|3372.69|3364.99|3373.96|3366.26|3372.58|3364.88|31
1648603680000|2022-03-30 01:28:00|3372.71|3365.01|3373.81|3366.11|3374.07|3366.37|3372.71|3365.01|32
1648603690000|2022-03-30 01:28:10|3373.84|3366.14|3373.61|3365.91|3373.94|3366.24|3373.47|3365.77|20
1648603700000|2022-03-30 01:28:20|3373.44|3365.74|3371.86|3364.16|3373.44|3365.74|3371.56|3363.86|35
1648603710000|2022-03-30 01:28:30|3371.84|3364.14|3370.49|3362.79|3372.15|3364.45|3370.01|3362.31|37
1648603720000|2022-03-30 01:28:40|3370.27|3362.57|3370.35|3362.65|3370.35|3362.65|3370.12|3362.42|31
1648603730000|2022-03-30 01:28:50|3370.33|3362.63|3370.08|3362.38|3370.35|3362.65|3370.07|3362.37|36
1648603740000|2022-03-30 01:29:00|3370.09|3362.39|3369.24|3361.54|3370.09|3362.39|3369.05|3361.35|36
1648603750000|2022-03-30 01:29:10|3369.09|3361.39|3369.09|3361.39|3369.38|3361.68|3368.91|3361.21|38
1648603760000|2022-03-30 01:29:20|3369.05|3361.35|3368.2|3360.5|3369.09|3361.39|3368.07|3360.37|27
1648603770000|2022-03-30 01:29:30|3368.22|3360.52|3368.07|3360.37|3368.24|3360.54|3368.05|3360.35|23
1648603780000|2022-03-30 01:29:40|3368.03|3360.33|3368.91|3361.21|3368.91|3361.21|3367.56|3359.86|32
1648603790000|2022-03-30 01:29:50|3368.93|3361.23|3367.86|3360.16|3368.93|3361.23|3367.57|3359.87|37
1648603800000|2022-03-30 01:30:00|3367.9|3360.2|3367|3359.3|3367.95|3360.25|3367|3359.3|38
1648603810000|2022-03-30 01:30:10|3366.93|3359.23|3367.43|3359.73|3367.87|3360.17|3366.65|3358.95|37
1648603820000|2022-03-30 01:30:20|3367.5|3359.8|3367.37|3359.67|3367.52|3359.82|3366.69|3358.99|36
1648603830000|2022-03-30 01:30:30|3367.38|3359.68|3367.7|3360|3368.24|3360.54|3367.33|3359.63|36
1648603840000|2022-03-30 01:30:40|3367.76|3360.06|3369.06|3361.36|3369.06|3361.36|3367.73|3360.03|35
1648603850000|2022-03-30 01:30:50|3369.04|3361.34|3368.91|3361.21|3369.36|3361.66|3368.87|3361.17|34
1648603860000|2022-03-30 01:31:00|3368.89|3361.19|3370.11|3362.41|3370.84|3363.14|3368.69|3360.99|34
1648603870000|2022-03-30 01:31:10|3370.24|3362.54|3370.85|3363.15|3371.94|3364.24|3369.76|3362.06|37
1648603880000|2022-03-30 01:31:20|3370.95|3363.25|3370.23|3362.53|3371.93|3364.23|3370.09|3362.39|32
1648603890000|2022-03-30 01:31:30|3370.12|3362.42|3370.22|3362.52|3370.43|3362.73|3369.82|3362.12|24
1648603900000|2022-03-30 01:31:40|3370.23|3362.53|3371.23|3363.53|3371.57|3363.87|3369.82|3362.12|37
1648603910000|2022-03-30 01:31:50|3371.15|3363.45|3370.86|3363.16|3371.23|3363.53|3370.78|3363.08|33
1648603920000|2022-03-30 01:32:00|3370.89|3363.19|3370.73|3363.03|3370.89|3363.19|3370.65|3362.95|26
1648603930000|2022-03-30 01:32:10|3370.69|3362.99|3370.68|3362.98|3370.74|3363.04|3370.64|3362.94|25
1648603940000|2022-03-30 01:32:20|3370.59|3362.89|3370.36|3362.66|3370.75|3363.05|3369.98|3362.28|37
1648603950000|2022-03-30 01:32:30|3370.37|3362.67|3369.4|3361.7|3370.37|3362.67|3369.4|3361.7|33
1648603960000|2022-03-30 01:32:40|3369.42|3361.72|3369.23|3361.53|3369.54|3361.84|3369.19|3361.49|26
1648603970000|2022-03-30 01:32:50|3368.97|3361.27|3369.88|3362.18|3369.88|3362.18|3368.48|3360.78|37
1648603980000|2022-03-30 01:33:00|3369.59|3361.89|3368.58|3360.88|3369.59|3361.89|3368.48|3360.78|38
1648603990000|2022-03-30 01:33:10|3368.57|3360.87|3368.69|3360.99|3368.69|3360.99|3368.37|3360.67|27
1648604000000|2022-03-30 01:33:20|3368.66|3360.96|3368.47|3360.77|3368.71|3361.01|3368.38|3360.68|35
1648604010000|2022-03-30 01:33:30|3368.48|3360.78|3368.34|3360.64|3369.37|3361.67|3368.34|3360.64|33
1648604020000|2022-03-30 01:33:40|3368.35|3360.65|3368.36|3360.66|3368.54|3360.84|3368.26|3360.56|32
1648604030000|2022-03-30 01:33:50|3368.37|3360.67|3368.16|3360.46|3368.56|3360.86|3367.99|3360.29|31
1648604040000|2022-03-30 01:34:00|3368.18|3360.48|3367.22|3359.52|3368.26|3360.56|3366.83|3359.13|34
1648604050000|2022-03-30 01:34:10|3367.37|3359.67|3365.92|3358.22|3367.47|3359.77|3365.79|3358.09|38
1648604060000|2022-03-30 01:34:20|3365.91|3358.21|3365.08|3357.38|3365.91|3358.21|3365.06|3357.36|33
1648604070000|2022-03-30 01:34:30|3365.09|3357.39|3364.78|3357.08|3365.99|3358.29|3364.78|3357.08|38
1648604080000|2022-03-30 01:34:40|3364.74|3357.04|3364.62|3356.92|3364.76|3357.06|3364.46|3356.76|29
1648604090000|2022-03-30 01:34:50|3364.63|3356.93|3364.81|3357.11|3365.12|3357.42|3364.54|3356.84|30
1648604100000|2022-03-30 01:35:00|3364.86|3357.16|3365.7|3358|3365.82|3358.12|3364.8|3357.1|30
1648604110000|2022-03-30 01:35:10|3365.71|3358.01|3366.03|3358.33|3366.04|3358.34|3365.49|3357.79|25
1648604120000|2022-03-30 01:35:20|3366.02|3358.32|3365.91|3358.21|3366.02|3358.32|3365.73|3358.03|18
1648604130000|2022-03-30 01:35:30|3365.78|3358.08|3367.28|3359.58|3367.28|3359.58|3365.44|3357.74|31
1648604140000|2022-03-30 01:35:40|3367.27|3359.57|3369.71|3362.01|3370.22|3362.52|3367.27|3359.57|38
1648604150000|2022-03-30 01:35:50|3369.59|3361.89|3369.2|3361.5|3370.26|3362.56|3368.8|3361.1|40
1648604160000|2022-03-30 01:36:00|3369.09|3361.39|3370.03|3362.33|3370.83|3363.13|3369.01|3361.31|37
1648604170000|2022-03-30 01:36:10|3370.07|3362.37|3369.21|3361.51|3370.59|3362.89|3369.17|3361.47|33
1648604180000|2022-03-30 01:36:20|3369.22|3361.52|3369.17|3361.47|3369.65|3361.95|3368.77|3361.07|35
1648604190000|2022-03-30 01:36:30|3369.16|3361.46|3370.16|3362.46|3371.43|3363.73|3368.83|3361.13|27
1648604200000|2022-03-30 01:36:40|3370.74|3363.04|3370.42|3362.72|3371.23|3363.53|3369.6|3361.9|37
1648604210000|2022-03-30 01:36:50|3370.39|3362.69|3370.4|3362.7|3371.36|3363.66|3369.99|3362.29|37
1648604220000|2022-03-30 01:37:00|3370.38|3362.68|3370.27|3362.57|3371.35|3363.65|3369.2|3361.5|38
1648604230000|2022-03-30 01:37:10|3370.5|3362.8|3370.02|3362.32|3370.53|3362.83|3369.7|3362|33
1648604240000|2022-03-30 01:37:20|3370.4|3362.7|3369.15|3361.45|3370.4|3362.7|3368.93|3361.23|37
1648604250000|2022-03-30 01:37:30|3369.13|3361.43|3369.78|3362.08|3369.97|3362.27|3369.08|3361.38|34
1648604260000|2022-03-30 01:37:40|3370.02|3362.32|3368.42|3360.72|3370.34|3362.64|3368.26|3360.56|36
1648604270000|2022-03-30 01:37:50|3368.41|3360.71|3367.42|3359.72|3368.42|3360.72|3366.87|3359.17|30
1648604280000|2022-03-30 01:38:00|3367.41|3359.71|3365.32|3357.62|3367.42|3359.72|3365.32|3357.62|36
1648604290000|2022-03-30 01:38:10|3365.16|3357.46|3364.42|3356.72|3365.33|3357.63|3364.07|3356.37|33
1648604300000|2022-03-30 01:38:20|3364.33|3356.63|3364.4|3356.7|3364.4|3356.7|3363.2|3355.5|35
1648604310000|2022-03-30 01:38:30|3364.42|3356.72|3363.38|3355.68|3364.57|3356.87|3363.35|3355.65|34
1648604320000|2022-03-30 01:38:40|3363.43|3355.73|3363.3|3355.6|3363.6|3355.9|3363.08|3355.38|31
1648604330000|2022-03-30 01:38:50|3363.38|3355.68|3363.11|3355.41|3363.6|3355.9|3363.11|3355.41|37
1648604340000|2022-03-30 01:39:00|3363.08|3355.38|3361.16|3353.46|3363.08|3355.38|3361.16|3353.46|37
1648604350000|2022-03-30 01:39:10|3361.4|3353.7|3361.23|3353.53|3362.74|3355.04|3361.19|3353.49|35
1648604360000|2022-03-30 01:39:20|3361.42|3353.72|3361.79|3354.09|3362.8|3355.1|3361.42|3353.72|32
1648604370000|2022-03-30 01:39:30|3361.97|3354.27|3360.76|3353.06|3362.83|3355.13|3360.76|3353.06|37
1648604380000|2022-03-30 01:39:40|3360.84|3353.14|3360.54|3352.84|3360.91|3353.21|3359.95|3352.25|33
1648604390000|2022-03-30 01:39:50|3360.55|3352.85|3360.62|3352.92|3360.71|3353.01|3360.19|3352.49|34
1648604400000|2022-03-30 01:40:00|3360.63|3352.93|3360.37|3352.67|3360.64|3352.94|3360.26|3352.56|36
1648604410000|2022-03-30 01:40:10|3360.38|3352.68|3360.51|3352.81|3361.47|3353.77|3360.07|3352.37|37
1648604420000|2022-03-30 01:40:20|3360.38|3352.68|3359.96|3352.26|3360.81|3353.11|3359.8|3352.1|34
1648604430000|2022-03-30 01:40:30|3359.94|3352.24|3359.29|3351.59|3360.59|3352.89|3359.27|3351.57|33
1648604440000|2022-03-30 01:40:40|3359.36|3351.66|3358.43|3350.73|3359.36|3351.66|3358.25|3350.55|33
1648604450000|2022-03-30 01:40:50|3358.78|3351.08|3358.38|3350.68|3359.82|3352.12|3358.3|3350.6|38
1648604460000|2022-03-30 01:41:00|3357.97|3350.27|3357.74|3350.04|3358.01|3350.31|3357.11|3349.41|37
1648604470000|2022-03-30 01:41:10|3358.03|3350.33|3357.44|3349.74|3358.38|3350.68|3357.24|3349.54|32
1648604480000|2022-03-30 01:41:20|3357.28|3349.58|3357.09|3349.39|3357.28|3349.58|3356.53|3348.83|33
1648604490000|2022-03-30 01:41:30|3357.13|3349.43|3355.96|3348.26|3357.13|3349.43|3355.77|3348.07|36
1648604500000|2022-03-30 01:41:40|3355.99|3348.29|3355.98|3348.28|3356.9|3349.2|3355.79|3348.09|37
1648604510000|2022-03-30 01:41:50|3355.93|3348.23|3355.7|3348|3355.93|3348.23|3355.56|3347.86|31
1648604520000|2022-03-30 01:42:00|3355.69|3347.99|3353.79|3346.09|3355.69|3347.99|3353.68|3345.98|28
1648604530000|2022-03-30 01:42:10|3353.49|3345.79|3353.71|3346.01|3353.98|3346.28|3353.47|3345.77|35
1648604540000|2022-03-30 01:42:20|3353.43|3345.73|3352.68|3344.98|3353.72|3346.02|3351.99|3344.29|35
1648604550000|2022-03-30 01:42:30|3352.54|3344.84|3352.47|3344.77|3353.8|3346.1|3352.44|3344.74|32
1648604560000|2022-03-30 01:42:40|3352.48|3344.78|3351.17|3343.47|3352.56|3344.86|3351.17|3343.47|27
1648604570000|2022-03-30 01:42:50|3351.02|3343.32|3347.27|3339.57|3351.02|3343.32|3347.27|3339.57|37
1648604580000|2022-03-30 01:43:00|3347.36|3339.66|3344.13|3336.43|3348.14|3340.44|3343.35|3335.65|39
1648604590000|2022-03-30 01:43:10|3344.37|3336.67|3340.81|3333.11|3344.37|3336.67|3338.64|3330.94|40
1648604600000|2022-03-30 01:43:20|3341.77|3334.07|3344.76|3337.06|3344.76|3337.06|3340.97|3333.27|40
1648604610000|2022-03-30 01:43:30|3344.88|3337.18|3339.25|3331.55|3344.88|3337.18|3339.25|3331.55|38
1648604620000|2022-03-30 01:43:40|3339.19|3331.49|3340.34|3332.64|3340.59|3332.89|3337.73|3330.03|40
1648604630000|2022-03-30 01:43:50|3340.38|3332.68|3343.65|3335.95|3343.65|3335.95|3339.32|3331.62|39
1648604640000|2022-03-30 01:44:00|3343.43|3335.73|3342.37|3334.67|3345.53|3337.83|3341.54|3333.84|40
1648604650000|2022-03-30 01:44:10|3342.67|3334.97|3341.09|3333.39|3343.07|3335.37|3340.61|3332.91|40
1648604660000|2022-03-30 01:44:20|3341.37|3333.67|3345.95|3338.25|3345.95|3338.25|3341.1|3333.4|39
1648604670000|2022-03-30 01:44:30|3345.99|3338.29|3348.57|3340.87|3348.81|3341.11|3345.99|3338.29|40
1648604680000|2022-03-30 01:44:40|3349.27|3341.57|3350.27|3342.57|3350.95|3343.25|3348.93|3341.23|38
1648604690000|2022-03-30 01:44:50|3350.25|3342.55|3354.45|3346.75|3354.45|3346.75|3350.25|3342.55|38
1648604700000|2022-03-30 01:45:00|3354.67|3346.97|3356.44|3348.74|3356.44|3348.74|3353.63|3345.93|39
1648604710000|2022-03-30 01:45:10|3356.78|3349.08|3359.13|3351.43|3359.19|3351.49|3356.72|3349.02|39
1648604720000|2022-03-30 01:45:20|3359.34|3351.64|3359.02|3351.32|3360.17|3352.47|3359.02|3351.32|34
1648604730000|2022-03-30 01:45:30|3358.83|3351.13|3359.39|3351.69|3359.39|3351.69|3357.26|3349.56|39
1648604740000|2022-03-30 01:45:40|3359.53|3351.83|3357.62|3349.92|3359.62|3351.92|3357.48|3349.78|35
1648604750000|2022-03-30 01:45:50|3357.6|3349.9|3359.12|3351.42|3359.12|3351.42|3356.98|3349.28|36
1648604760000|2022-03-30 01:46:00|3359.14|3351.44|3356.42|3348.72|3359.51|3351.81|3356.34|3348.64|38
1648604770000|2022-03-30 01:46:10|3356.4|3348.7|3353.07|3345.37|3356.6|3348.9|3351.95|3344.25|39
1648604780000|2022-03-30 01:46:20|3352.7|3345|3351.74|3344.04|3353.33|3345.63|3351.6|3343.9|39
1648604790000|2022-03-30 01:46:30|3351.63|3343.93|3346.33|3338.63|3351.63|3343.93|3343.29|3335.59|40
1648604800000|2022-03-30 01:46:40|3346.29|3338.59|3346.62|3338.92|3347.93|3340.23|3344.84|3337.14|40
1648604810000|2022-03-30 01:46:50|3346.43|3338.73|3349.58|3341.88|3351.03|3343.33|3346.43|3338.73|37
1648604820000|2022-03-30 01:47:00|3349.79|3342.09|3352.84|3345.14|3352.84|3345.14|3349.79|3342.09|37
1648604830000|2022-03-30 01:47:10|3352.9|3345.2|3355.57|3347.87|3356.37|3348.67|3352.68|3344.98|39
1648604840000|2022-03-30 01:47:20|3356.07|3348.37|3357.31|3349.61|3357.51|3349.81|3355.8|3348.1|39
1648604850000|2022-03-30 01:47:30|3357.48|3349.78|3357.79|3350.09|3358.51|3350.81|3356.82|3349.12|37
1648604860000|2022-03-30 01:47:40|3358.46|3350.76|3359.53|3351.83|3359.85|3352.15|3357.74|3350.04|38
1648604870000|2022-03-30 01:47:50|3359.31|3351.61|3359.67|3351.97|3360.18|3352.48|3358.62|3350.92|39
1648604880000|2022-03-30 01:48:00|3359.74|3352.04|3360.95|3353.25|3360.95|3353.25|3358.19|3350.49|40
1648604890000|2022-03-30 01:48:10|3361.07|3353.37|3361.03|3353.33|3361.58|3353.88|3360.27|3352.57|38
1648604900000|2022-03-30 01:48:20|3361.11|3353.41|3361.14|3353.44|3361.26|3353.56|3360.43|3352.73|40
1648604910000|2022-03-30 01:48:30|3360.97|3353.27|3358.28|3350.58|3360.97|3353.27|3358.1|3350.4|39
1648604920000|2022-03-30 01:48:40|3358.22|3350.52|3357.88|3350.18|3358.37|3350.67|3356.69|3348.99|39
1648604930000|2022-03-30 01:48:50|3358.07|3350.37|3358.17|3350.47|3358.8|3351.1|3357.62|3349.92|36
1648604940000|2022-03-30 01:49:00|3358.67|3350.97|3359.66|3351.96|3360.33|3352.63|3357.95|3350.25|36
1648604950000|2022-03-30 01:49:10|3359.83|3352.13|3356.22|3348.52|3359.83|3352.13|3355.88|3348.18|39
1648604960000|2022-03-30 01:49:20|3355.88|3348.18|3356.01|3348.31|3357.63|3349.93|3355.2|3347.5|37
1648604970000|2022-03-30 01:49:30|3356.45|3348.75|3358.37|3350.67|3358.72|3351.02|3355.95|3348.25|38
1648604980000|2022-03-30 01:49:40|3358.36|3350.66|3357.23|3349.53|3358.91|3351.21|3357.02|3349.32|35
1648604990000|2022-03-30 01:49:50|3357.38|3349.68|3357.1|3349.4|3357.59|3349.89|3357.05|3349.35|34
1648605000000|2022-03-30 01:50:00|3357.11|3349.41|3357.57|3349.87|3358.27|3350.57|3356.89|3349.19|37
1648605010000|2022-03-30 01:50:10|3357.74|3350.04|3355.66|3347.96|3357.74|3350.04|3355.55|3347.85|38
1648605020000|2022-03-30 01:50:20|3355.57|3347.87|3353.56|3345.86|3355.57|3347.87|3352.81|3345.11|37
1648605030000|2022-03-30 01:50:30|3353.55|3345.85|3351.74|3344.04|3353.58|3345.88|3351.6|3343.9|39
1648605040000|2022-03-30 01:50:40|3351.56|3343.86|3352.53|3344.83|3352.53|3344.83|3351.37|3343.67|38
1648605050000|2022-03-30 01:50:50|3352.31|3344.61|3350.41|3342.71|3352.31|3344.61|3349.91|3342.21|37
1648605060000|2022-03-30 01:51:00|3350.37|3342.67|3350.62|3342.92|3350.95|3343.25|3350.15|3342.45|34
1648605070000|2022-03-30 01:51:10|3350.43|3342.73|3352.39|3344.69|3352.8|3345.1|3350.43|3342.73|39
1648605080000|2022-03-30 01:51:20|3352.14|3344.44|3351.76|3344.06|3353.22|3345.52|3351.76|3344.06|34
1648605090000|2022-03-30 01:51:30|3351.81|3344.11|3350.62|3342.92|3352.34|3344.64|3350.56|3342.86|36
1648605100000|2022-03-30 01:51:40|3350.61|3342.91|3350.14|3342.44|3350.83|3343.13|3349.48|3341.78|33
1648605110000|2022-03-30 01:51:50|3349.72|3342.02|3348.11|3340.41|3351.18|3343.48|3348.11|3340.41|37
1648605120000|2022-03-30 01:52:00|3348.73|3341.03|3348|3340.3|3349.72|3342.02|3347.84|3340.14|38
1648605130000|2022-03-30 01:52:10|3347.92|3340.22|3350.51|3342.81|3350.51|3342.81|3347.56|3339.86|38
1648605140000|2022-03-30 01:52:20|3350.76|3343.06|3357.3|3349.6|3357.66|3349.96|3350.76|3343.06|38
1648605150000|2022-03-30 01:52:30|3357.13|3349.43|3354.36|3346.66|3357.13|3349.43|3354.08|3346.38|37
1648605160000|2022-03-30 01:52:40|3354.12|3346.42|3349.52|3341.82|3354.22|3346.52|3349.52|3341.82|39
1648605170000|2022-03-30 01:52:50|3349.47|3341.77|3348.9|3341.2|3350.44|3342.74|3347.69|3339.99|36
1648605180000|2022-03-30 01:53:00|3348.97|3341.27|3349.94|3342.24|3350.03|3342.33|3347.94|3340.24|38
1648605190000|2022-03-30 01:53:10|3349.71|3342.01|3349.11|3341.41|3349.95|3342.25|3347.74|3340.04|38
1648605200000|2022-03-30 01:53:20|3349.16|3341.46|3348.62|3340.92|3349.16|3341.46|3347.44|3339.74|39
1648605210000|2022-03-30 01:53:30|3348.61|3340.91|3348.71|3341.01|3348.84|3341.14|3347.55|3339.85|37
1648605220000|2022-03-30 01:53:40|3348.78|3341.08|3348.25|3340.55|3348.78|3341.08|3348.13|3340.43|34
1648605230000|2022-03-30 01:53:50|3348.37|3340.67|3349.14|3341.44|3349.17|3341.47|3348.16|3340.46|34
1648605240000|2022-03-30 01:54:00|3349.2|3341.5|3348.03|3340.33|3349.2|3341.5|3347.92|3340.22|38
1648605250000|2022-03-30 01:54:10|3348.05|3340.35|3346.8|3339.1|3348.19|3340.49|3346.71|3339.01|36
1648605260000|2022-03-30 01:54:20|3346.86|3339.16|3347.42|3339.72|3347.98|3340.28|3346.59|3338.89|39
1648605270000|2022-03-30 01:54:30|3347.47|3339.77|3347.84|3340.14|3348.57|3340.87|3347.32|3339.62|32
1648605280000|2022-03-30 01:54:40|3347.34|3339.64|3346.8|3339.1|3348.16|3340.46|3346.8|3339.1|37
1648605290000|2022-03-30 01:54:50|3346.76|3339.06|3347.44|3339.74|3347.95|3340.25|3346.7|3339|39
1648605300000|2022-03-30 01:55:00|3347.43|3339.73|3350.52|3342.82|3351.07|3343.37|3347.37|3339.67|40
1648605310000|2022-03-30 01:55:10|3350.02|3342.32|3350.33|3342.63|3351.5|3343.8|3349.35|3341.65|40
1648605320000|2022-03-30 01:55:20|3350.64|3342.94|3351.53|3343.83|3352.28|3344.58|3350.64|3342.94|39
1648605330000|2022-03-30 01:55:30|3351.36|3343.66|3350.54|3342.84|3351.4|3343.7|3350.35|3342.65|37
1648605340000|2022-03-30 01:55:40|3350.55|3342.85|3352.46|3344.76|3352.46|3344.76|3350.28|3342.58|37
1648605350000|2022-03-30 01:55:50|3352.44|3344.74|3352.29|3344.59|3352.89|3345.19|3352.18|3344.48|33
1648605360000|2022-03-30 01:56:00|3352.28|3344.58|3352.51|3344.81|3352.94|3345.24|3352.13|3344.43|32
1648605370000|2022-03-30 01:56:10|3352.53|3344.83|3352.54|3344.84|3352.99|3345.29|3352.12|3344.42|36
1648605380000|2022-03-30 01:56:20|3352.61|3344.91|3352.33|3344.63|3352.8|3345.1|3352.16|3344.46|35
1648605390000|2022-03-30 01:56:30|3352.41|3344.71|3353.56|3345.86|3353.89|3346.19|3352.41|3344.71|34
1648605400000|2022-03-30 01:56:40|3353.43|3345.73|3353.93|3346.23|3353.94|3346.24|3353.28|3345.58|38
1648605410000|2022-03-30 01:56:50|3353.37|3345.67|3352.97|3345.27|3354.64|3346.94|3352.93|3345.23|35
1648605420000|2022-03-30 01:57:00|3352.93|3345.23|3352.81|3345.11|3353.4|3345.7|3352.8|3345.1|29
1648605430000|2022-03-30 01:57:10|3352.75|3345.05|3352.35|3344.65|3352.75|3345.05|3352.06|3344.36|34
1648605440000|2022-03-30 01:57:20|3352.46|3344.76|3350.11|3342.41|3352.61|3344.91|3350.06|3342.36|36
1648605450000|2022-03-30 01:57:30|3349.72|3342.02|3351.21|3343.51|3351.21|3343.51|3349.72|3342.02|37
1648605460000|2022-03-30 01:57:40|3351.36|3343.66|3352.97|3345.27|3353.68|3345.98|3351.36|3343.66|38
1648605470000|2022-03-30 01:57:50|3352.69|3344.99|3352.72|3345.02|3353.09|3345.39|3352.14|3344.44|36
1648605480000|2022-03-30 01:58:00|3352.57|3344.87|3352.43|3344.73|3352.57|3344.87|3352.12|3344.42|38
1648605490000|2022-03-30 01:58:10|3352.23|3344.53|3352.73|3345.03|3352.93|3345.23|3352.23|3344.53|38
1648605500000|2022-03-30 01:58:20|3352.83|3345.13|3353.36|3345.66|3353.62|3345.92|3352.83|3345.13|35
1648605510000|2022-03-30 01:58:30|3353.23|3345.53|3353.34|3345.64|3353.36|3345.66|3352.99|3345.29|39
1648605520000|2022-03-30 01:58:40|3353.36|3345.66|3352.56|3344.86|3353.55|3345.85|3352.39|3344.69|38
1648605530000|2022-03-30 01:58:50|3352.4|3344.7|3351.28|3343.58|3352.4|3344.7|3350.77|3343.07|35
1648605540000|2022-03-30 01:59:00|3351.31|3343.61|3350.31|3342.61|3351.31|3343.61|3350.31|3342.61|34
1648605550000|2022-03-30 01:59:10|3350.2|3342.5|3349.4|3341.7|3350.2|3342.5|3349.21|3341.51|33
1648605560000|2022-03-30 01:59:20|3349.36|3341.66|3348.84|3341.14|3349.36|3341.66|3348.72|3341.02|35
1648605570000|2022-03-30 01:59:30|3348.9|3341.2|3350.54|3342.84|3350.55|3342.85|3348.69|3340.99|35
1648605580000|2022-03-30 01:59:40|3350.8|3343.1|3351.44|3343.74|3351.58|3343.88|3350.8|3343.1|34
1648605590000|2022-03-30 01:59:50|3350.94|3343.24|3351.88|3344.18|3352.63|3344.93|3350.89|3343.19|39
1648605600000|2022-03-30 02:00:00|3351.97|3344.27|3349.69|3341.99|3352.04|3344.34|3348.94|3341.24|39
1648605610000|2022-03-30 02:00:10|3349.61|3341.91|3348.32|3340.62|3349.61|3341.91|3347.77|3340.07|34
1648605620000|2022-03-30 02:00:20|3348.39|3340.69|3347.33|3339.63|3348.55|3340.85|3346.69|3338.99|35
1648605630000|2022-03-30 02:00:30|3347.7|3340|3348.1|3340.4|3348.57|3340.87|3347.2|3339.5|33
1648605640000|2022-03-30 02:00:40|3348.02|3340.32|3348.28|3340.58|3348.76|3341.06|3347.63|3339.93|37
1648605650000|2022-03-30 02:00:50|3348.33|3340.63|3350.09|3342.39|3350.16|3342.46|3348.11|3340.41|37
1648605660000|2022-03-30 02:01:00|3349.79|3342.09|3350.87|3343.17|3350.87|3343.17|3349.39|3341.69|38
1648605670000|2022-03-30 02:01:10|3350.84|3343.14|3353.72|3346.02|3353.83|3346.13|3350.84|3343.14|34
1648605680000|2022-03-30 02:01:20|3353.81|3346.11|3355.06|3347.36|3355.06|3347.36|3353.79|3346.09|35
1648605690000|2022-03-30 02:01:30|3355.1|3347.4|3355.17|3347.47|3355.29|3347.59|3354.55|3346.85|38
1648605700000|2022-03-30 02:01:40|3355.2|3347.5|3356.61|3348.91|3356.87|3349.17|3355.2|3347.5|39
1648605710000|2022-03-30 02:01:50|3356.6|3348.9|3355.84|3348.14|3356.6|3348.9|3355.51|3347.81|31
1648605720000|2022-03-30 02:02:00|3355.83|3348.13|3356.28|3348.58|3356.35|3348.65|3355.63|3347.93|36
1648605730000|2022-03-30 02:02:10|3356.16|3348.46|3356.63|3348.93|3356.87|3349.17|3355.31|3347.61|33
1648605740000|2022-03-30 02:02:20|3356.33|3348.63|3356.07|3348.37|3356.72|3349.02|3355.78|3348.08|38
1648605750000|2022-03-30 02:02:30|3356.04|3348.34|3356.96|3349.26|3357.52|3349.82|3356.04|3348.34|37
1648605760000|2022-03-30 02:02:40|3357.02|3349.32|3356.71|3349.01|3357.36|3349.66|3356.63|3348.93|36
1648605770000|2022-03-30 02:02:50|3356.75|3349.05|3357.03|3349.33|3357.24|3349.54|3356.54|3348.84|33
1648605780000|2022-03-30 02:03:00|3357.01|3349.31|3356.94|3349.24|3357.06|3349.36|3356.55|3348.85|38
1648605790000|2022-03-30 02:03:10|3356.93|3349.23|3356.8|3349.1|3357.05|3349.35|3356.63|3348.93|31
1648605800000|2022-03-30 02:03:20|3356.95|3349.25|3355.85|3348.15|3357.12|3349.42|3355.54|3347.84|32
1648605810000|2022-03-30 02:03:30|3355.79|3348.09|3355.77|3348.07|3355.9|3348.2|3355.28|3347.58|33
1648605820000|2022-03-30 02:03:40|3355.97|3348.27|3355.54|3347.84|3356.16|3348.46|3355.54|3347.84|17
1648605830000|2022-03-30 02:03:50|3355.58|3347.88|3355.14|3347.44|3355.73|3348.03|3355.14|3347.44|36
1648605840000|2022-03-30 02:04:00|3355.13|3347.43|3354.81|3347.11|3355.38|3347.68|3354.79|3347.09|33
1648605850000|2022-03-30 02:04:10|3354.9|3347.2|3355.12|3347.42|3355.31|3347.61|3354.41|3346.71|33
1648605860000|2022-03-30 02:04:20|3354.69|3346.99|3356.08|3348.38|3356.08|3348.38|3354.69|3346.99|32
1648605870000|2022-03-30 02:04:30|3356.01|3348.31|3355.35|3347.65|3356.01|3348.31|3354.78|3347.08|35
1648605880000|2022-03-30 02:04:40|3355.59|3347.89|3354.42|3346.72|3355.59|3347.89|3354.24|3346.54|36
1648605890000|2022-03-30 02:04:50|3354.17|3346.47|3352.75|3345.05|3354.38|3346.68|3352.45|3344.75|38
1648605900000|2022-03-30 02:05:00|3352.99|3345.29|3351.52|3343.82|3353.02|3345.32|3351.34|3343.64|36
1648605910000|2022-03-30 02:05:10|3351.55|3343.85|3353.62|3345.92|3353.62|3345.92|3351.55|3343.85|37
1648605920000|2022-03-30 02:05:20|3353.44|3345.74|3355.54|3347.84|3355.54|3347.84|3353.44|3345.74|35
1648605930000|2022-03-30 02:05:30|3355.45|3347.75|3355.36|3347.66|3355.98|3348.28|3355.07|3347.37|39
1648605940000|2022-03-30 02:05:40|3355.33|3347.63|3355.84|3348.14|3356.03|3348.33|3355.22|3347.52|37
1648605950000|2022-03-30 02:05:50|3355.82|3348.12|3356.32|3348.62|3356.62|3348.92|3355.81|3348.11|33
1648605960000|2022-03-30 02:06:00|3356.14|3348.44|3356.13|3348.43|3356.33|3348.63|3355.91|3348.21|33
1648605970000|2022-03-30 02:06:10|3356.24|3348.54|3356.5|3348.8|3356.59|3348.89|3356.16|3348.46|31
1648605980000|2022-03-30 02:06:20|3356.49|3348.79|3357.11|3349.41|3357.26|3349.56|3356.44|3348.74|26
1648605990000|2022-03-30 02:06:30|3357.35|3349.65|3358.23|3350.53|3358.23|3350.53|3356.69|3348.99|37
1648606000000|2022-03-30 02:06:40|3357.6|3349.9|3359.53|3351.83|3359.53|3351.83|3357.48|3349.78|35
1648606010000|2022-03-30 02:06:50|3359.41|3351.71|3360.09|3352.39|3360.33|3352.63|3359.33|3351.63|34
1648606020000|2022-03-30 02:07:00|3359.9|3352.2|3360|3352.3|3360.01|3352.31|3359.62|3351.92|24
1648606030000|2022-03-30 02:07:10|3359.87|3352.17|3361.44|3353.74|3361.44|3353.74|3359.77|3352.07|32
1648606040000|2022-03-30 02:07:20|3361.47|3353.77|3360.99|3353.29|3361.74|3354.04|3360.93|3353.23|34
1648606050000|2022-03-30 02:07:30|3361.09|3353.39|3359.92|3352.22|3361.11|3353.41|3359.53|3351.83|37
1648606060000|2022-03-30 02:07:40|3359.96|3352.26|3360.82|3353.12|3360.94|3353.24|3359.88|3352.18|29
1648606070000|2022-03-30 02:07:50|3360.84|3353.14|3361.05|3353.35|3361.08|3353.38|3360.71|3353.01|25
1648606080000|2022-03-30 02:08:00|3361.01|3353.31|3360.65|3352.95|3361.01|3353.31|3359.96|3352.26|36
1648606090000|2022-03-30 02:08:10|3360.48|3352.78|3361.19|3353.49|3361.31|3353.61|3360.48|3352.78|36
1648606100000|2022-03-30 02:08:20|3361.26|3353.56|3361.31|3353.61|3361.83|3354.13|3361.11|3353.41|34
1648606110000|2022-03-30 02:08:30|3361.18|3353.48|3361.61|3353.91|3361.69|3353.99|3361.05|3353.35|38
1648606120000|2022-03-30 02:08:40|3361.7|3354|3361.02|3353.32|3361.89|3354.19|3360.98|3353.28|29
1648606130000|2022-03-30 02:08:50|3361.04|3353.34|3361.77|3354.07|3361.79|3354.09|3360.97|3353.27|36
1648606140000|2022-03-30 02:09:00|3361.73|3354.03|3362.35|3354.65|3362.35|3354.65|3361.43|3353.73|29
1648606150000|2022-03-30 02:09:10|3362.33|3354.63|3361.03|3353.33|3362.36|3354.66|3361.03|3353.33|31
1648606160000|2022-03-30 02:09:20|3360.82|3353.12|3361.08|3353.38|3361.13|3353.43|3360.27|3352.57|36
1648606170000|2022-03-30 02:09:30|3361.16|3353.46|3362.4|3354.7|3362.51|3354.81|3360.97|3353.27|35
1648606180000|2022-03-30 02:09:40|3362.38|3354.68|3362.24|3354.54|3362.4|3354.7|3361.86|3354.16|33
1648606190000|2022-03-30 02:09:50|3361.95|3354.25|3362.07|3354.37|3362.45|3354.75|3361.75|3354.05|33
1648606200000|2022-03-30 02:10:00|3362.02|3354.32|3362.53|3354.83|3362.76|3355.06|3361.99|3354.29|33
1648606210000|2022-03-30 02:10:10|3362.19|3354.49|3362.39|3354.69|3362.54|3354.84|3361.84|3354.14|31
1648606220000|2022-03-30 02:10:20|3362.3|3354.6|3360.71|3353.01|3362.35|3354.65|3360.58|3352.88|37
1648606230000|2022-03-30 02:10:30|3360.7|3353|3360.79|3353.09|3361.03|3353.33|3360.44|3352.74|37
1648606240000|2022-03-30 02:10:40|3360.92|3353.22|3361.5|3353.8|3361.5|3353.8|3360.72|3353.02|28
1648606250000|2022-03-30 02:10:50|3361.47|3353.77|3362.11|3354.41|3362.16|3354.46|3361.31|3353.61|36
1648606260000|2022-03-30 02:11:00|3362.1|3354.4|3362.28|3354.58|3362.28|3354.58|3361.7|3354|33
1648606270000|2022-03-30 02:11:10|3362|3354.3|3362.18|3354.48|3362.32|3354.62|3361.73|3354.03|32
1648606280000|2022-03-30 02:11:20|3362|3354.3|3361.96|3354.26|3362.88|3355.18|3361.82|3354.12|36
1648606290000|2022-03-30 02:11:30|3361.74|3354.04|3362.84|3355.14|3363|3355.3|3361.74|3354.04|33
1648606300000|2022-03-30 02:11:40|3362.79|3355.09|3363.31|3355.61|3363.31|3355.61|3362.18|3354.48|33
1648606310000|2022-03-30 02:11:50|3363.26|3355.56|3363.63|3355.93|3363.63|3355.93|3362.61|3354.91|32
1648606320000|2022-03-30 02:12:00|3363.41|3355.71|3363.93|3356.23|3364.22|3356.52|3363.34|3355.64|34
1648606330000|2022-03-30 02:12:10|3363.63|3355.93|3363.96|3356.26|3364.18|3356.48|3363.58|3355.88|34
1648606340000|2022-03-30 02:12:20|3363.69|3355.99|3363.85|3356.15|3364.18|3356.48|3363.62|3355.92|27
1648606350000|2022-03-30 02:12:30|3363.93|3356.23|3363.93|3356.23|3364.48|3356.78|3363.93|3356.23|15
1648606360000|2022-03-30 02:12:40|3364.21|3356.51|3364.07|3356.37|3364.24|3356.54|3364.05|3356.35|18
1648606370000|2022-03-30 02:12:50|3364.06|3356.36|3363.93|3356.23|3364.09|3356.39|3363.92|3356.22|13
1648606380000|2022-03-30 02:13:00|3363.95|3356.25|3364.11|3356.41|3364.11|3356.41|3363.94|3356.24|10
1648606390000|2022-03-30 02:13:10|3364.1|3356.4|3364.11|3356.41|3364.11|3356.41|3363.95|3356.25|9
1648606400000|2022-03-30 02:13:20|3364.1|3356.4|3364.06|3356.36|3364.21|3356.51|3363.95|3356.25|12
1648606410000|2022-03-30 02:13:30|3364.05|3356.35|3363.54|3355.84|3364.22|3356.52|3363.12|3355.42|32
1648606420000|2022-03-30 02:13:40|3363.12|3355.42|3364.14|3356.44|3364.14|3356.44|3362.7|3355|36
1648606430000|2022-03-30 02:13:50|3363.88|3356.18|3367.91|3360.21|3368.67|3360.97|3363.72|3356.02|36
1648606440000|2022-03-30 02:14:00|3367.55|3359.85|3367.75|3360.05|3368.22|3360.52|3367.53|3359.83|33
1648606450000|2022-03-30 02:14:10|3367.78|3360.08|3367.96|3360.26|3368.78|3361.08|3367.63|3359.93|38
1648606460000|2022-03-30 02:14:20|3367.69|3359.99|3368.1|3360.4|3368.27|3360.57|3367.59|3359.89|36
1648606470000|2022-03-30 02:14:30|3367.67|3359.97|3368.27|3360.57|3368.3|3360.6|3367.55|3359.85|29
1648606480000|2022-03-30 02:14:40|3367.98|3360.28|3368.3|3360.6|3368.39|3360.69|3367.63|3359.93|33
1648606490000|2022-03-30 02:14:50|3367.98|3360.28|3367.93|3360.23|3368.01|3360.31|3367.76|3360.06|25
1648606500000|2022-03-30 02:15:00|3368.05|3360.35|3367.84|3360.14|3368.09|3360.39|3367.84|3360.14|35
1648606510000|2022-03-30 02:15:10|3367.74|3360.04|3367.81|3360.11|3367.85|3360.15|3367.7|3360|32
1648606520000|2022-03-30 02:15:20|3367.77|3360.07|3367.76|3360.06|3367.82|3360.12|3367.68|3359.98|26
1648606530000|2022-03-30 02:15:30|3367.71|3360.01|3367.89|3360.19|3367.92|3360.22|3367.55|3359.85|20
1648606540000|2022-03-30 02:15:40|3367.82|3360.12|3367.88|3360.18|3368.16|3360.46|3367.68|3359.98|29
1648606550000|2022-03-30 02:15:50|3367.96|3360.26|3367.82|3360.12|3368.22|3360.52|3367.61|3359.91|34
1648606560000|2022-03-30 02:16:00|3367.8|3360.1|3367.35|3359.65|3367.93|3360.23|3366.84|3359.14|33
1648606570000|2022-03-30 02:16:10|3367.34|3359.64|3366.8|3359.1|3367.34|3359.64|3366.17|3358.47|29
1648606580000|2022-03-30 02:16:20|3366.83|3359.13|3366.21|3358.51|3366.85|3359.15|3366.21|3358.51|29
1648606590000|2022-03-30 02:16:30|3365.8|3358.1|3364.77|3357.07|3365.8|3358.1|3364.75|3357.05|38
1648606600000|2022-03-30 02:16:40|3364.63|3356.93|3364.57|3356.87|3364.75|3357.05|3364.45|3356.75|27
1648606610000|2022-03-30 02:16:50|3364.55|3356.85|3365.11|3357.41|3365.35|3357.65|3363.36|3355.66|39
1648606620000|2022-03-30 02:17:00|3365.07|3357.37|3364.71|3357.01|3365.8|3358.1|3364.69|3356.99|36
1648606630000|2022-03-30 02:17:10|3364.78|3357.08|3363.13|3355.43|3364.78|3357.08|3363|3355.3|34
1648606640000|2022-03-30 02:17:20|3363.02|3355.32|3363.55|3355.85|3363.57|3355.87|3362.75|3355.05|31
1648606650000|2022-03-30 02:17:30|3363.54|3355.84|3364.62|3356.92|3364.65|3356.95|3363.53|3355.83|24
1648606660000|2022-03-30 02:17:40|3364.61|3356.91|3364.43|3356.73|3364.72|3357.02|3364.19|3356.49|31
1648606670000|2022-03-30 02:17:50|3364.48|3356.78|3366.44|3358.74|3366.44|3358.74|3364.48|3356.78|35
1648606680000|2022-03-30 02:18:00|3366.46|3358.76|3365.64|3357.94|3366.55|3358.85|3365.13|3357.43|36
1648606690000|2022-03-30 02:18:10|3365.27|3357.57|3364.34|3356.64|3365.44|3357.74|3363.68|3355.98|40
1648606700000|2022-03-30 02:18:20|3364.42|3356.72|3364.49|3356.79|3365.03|3357.33|3364.28|3356.58|34
1648606710000|2022-03-30 02:18:30|3364.47|3356.77|3363.5|3355.8|3364.65|3356.95|3363.47|3355.77|30
1648606720000|2022-03-30 02:18:40|3363.59|3355.89|3364.71|3357.01|3364.72|3357.02|3363.57|3355.87|31
1648606730000|2022-03-30 02:18:50|3364.84|3357.14|3364.58|3356.88|3365.34|3357.64|3364.36|3356.66|35
1648606740000|2022-03-30 02:19:00|3364.62|3356.92|3365.38|3357.68|3365.49|3357.79|3364.62|3356.92|27
1648606750000|2022-03-30 02:19:10|3365.33|3357.63|3365.23|3357.53|3365.52|3357.82|3365.18|3357.48|34
1648606760000|2022-03-30 02:19:20|3365.29|3357.59|3365.92|3358.22|3366.6|3358.9|3365.29|3357.59|38
1648606770000|2022-03-30 02:19:30|3365.97|3358.27|3368.33|3360.63|3368.33|3360.63|3365.59|3357.89|36
1648606780000|2022-03-30 02:19:40|3368.4|3360.7|3369.25|3361.55|3369.25|3361.55|3367.8|3360.1|34
1648606790000|2022-03-30 02:19:50|3369|3361.3|3369.26|3361.56|3369.57|3361.87|3368.85|3361.15|35
1648606800000|2022-03-30 02:20:00|3368.67|3360.97|3368.73|3361.03|3369.17|3361.47|3368.28|3360.58|34
1648606810000|2022-03-30 02:20:10|3368.33|3360.63|3368.5|3360.8|3369.28|3361.58|3368.21|3360.51|31
1648606820000|2022-03-30 02:20:20|3368.66|3360.96|3368.77|3361.07|3368.8|3361.1|3368.49|3360.79|20
1648606830000|2022-03-30 02:20:30|3368.73|3361.03|3368.74|3361.04|3368.77|3361.07|3368.56|3360.86|17
1648606840000|2022-03-30 02:20:40|3368.59|3360.89|3367.96|3360.26|3368.85|3361.15|3367.42|3359.72|35
1648606850000|2022-03-30 02:20:50|3367.95|3360.25|3368.32|3360.62|3368.36|3360.66|3367.8|3360.1|29
1648606860000|2022-03-30 02:21:00|3368.36|3360.66|3368.34|3360.64|3368.36|3360.66|3368.14|3360.44|24
1648606870000|2022-03-30 02:21:10|3368.32|3360.62|3368.4|3360.7|3368.42|3360.72|3367.94|3360.24|27
1648606880000|2022-03-30 02:21:20|3368.12|3360.42|3368.12|3360.42|3368.61|3360.91|3367.98|3360.28|15
1648606890000|2022-03-30 02:21:30|3367.51|3359.81|3368.26|3360.56|3368.27|3360.57|3367.35|3359.65|13
1648606900000|2022-03-30 02:21:40|3368.41|3360.71|3368.12|3360.42|3368.55|3360.85|3368.12|3360.42|19
1648606910000|2022-03-30 02:21:50|3368.34|3360.64|3368.19|3360.49|3368.62|3360.92|3368|3360.3|30
1648606920000|2022-03-30 02:22:00|3368.28|3360.58|3369.07|3361.37|3369.12|3361.42|3367.85|3360.15|34
1648606930000|2022-03-30 02:22:10|3369.17|3361.47|3368.84|3361.14|3369.18|3361.48|3368.81|3361.11|11
1648606940000|2022-03-30 02:22:20|3368.83|3361.13|3369.67|3361.97|3369.67|3361.97|3368.48|3360.78|23
1648606950000|2022-03-30 02:22:30|3369.75|3362.05|3369.55|3361.85|3369.75|3362.05|3369.42|3361.72|20
1648606960000|2022-03-30 02:22:40|3369.65|3361.95|3369.2|3361.5|3370.08|3362.38|3369.04|3361.34|34
1648606970000|2022-03-30 02:22:50|3369.28|3361.58|3370.2|3362.5|3370.2|3362.5|3369.12|3361.42|26
1648606980000|2022-03-30 02:23:00|3369.73|3362.03|3369.79|3362.09|3370.78|3363.08|3369.38|3361.68|26
1648606990000|2022-03-30 02:23:10|3370.09|3362.39|3368.39|3360.69|3370.09|3362.39|3368.29|3360.59|34
1648607000000|2022-03-30 02:23:20|3368.31|3360.61|3368.62|3360.92|3369.01|3361.31|3368.06|3360.36|29
1648607010000|2022-03-30 02:23:30|3368.56|3360.86|3368.63|3360.93|3368.63|3360.93|3367.96|3360.26|33
1648607020000|2022-03-30 02:23:40|3367.99|3360.29|3369.06|3361.36|3369.17|3361.47|3367.98|3360.28|29
1648607030000|2022-03-30 02:23:50|3368.99|3361.29|3369.4|3361.7|3369.99|3362.29|3368.75|3361.05|34
1648607040000|2022-03-30 02:24:00|3369.13|3361.43|3369.06|3361.36|3369.64|3361.94|3369.06|3361.36|28
1648607050000|2022-03-30 02:24:10|3369|3361.3|3368.52|3360.82|3369.25|3361.55|3368.06|3360.36|39
1648607060000|2022-03-30 02:24:20|3368.53|3360.83|3368.13|3360.43|3369.31|3361.61|3367.92|3360.22|35
1648607070000|2022-03-30 02:24:30|3367.8|3360.1|3366.46|3358.76|3367.8|3360.1|3366.34|3358.64|29
1648607080000|2022-03-30 02:24:40|3366.47|3358.77|3367.4|3359.7|3367.76|3360.06|3366.47|3358.77|28
1648607090000|2022-03-30 02:24:50|3367.56|3359.86|3368.53|3360.83|3368.53|3360.83|3367.36|3359.66|36
1648607100000|2022-03-30 02:25:00|3368.36|3360.66|3367.25|3359.55|3368.36|3360.66|3367.23|3359.53|31
1648607110000|2022-03-30 02:25:10|3367.83|3360.13|3367.53|3359.83|3368.05|3360.35|3367.22|3359.52|25
1648607120000|2022-03-30 02:25:20|3367.48|3359.78|3367.61|3359.91|3368.03|3360.33|3367.35|3359.65|23
1648607130000|2022-03-30 02:25:30|3367.42|3359.72|3367.45|3359.75|3367.63|3359.93|3367.19|3359.49|30
1648607140000|2022-03-30 02:25:40|3367.41|3359.71|3368.74|3361.04|3368.74|3361.04|3367.41|3359.71|32
1648607150000|2022-03-30 02:25:50|3368.51|3360.81|3368.9|3361.2|3368.9|3361.2|3368.33|3360.63|31
1648607160000|2022-03-30 02:26:00|3368.89|3361.19|3369.87|3362.17|3370.08|3362.38|3368.48|3360.78|36
1648607170000|2022-03-30 02:26:10|3369.91|3362.21|3369.87|3362.17|3369.95|3362.25|3369.55|3361.85|32
1648607180000|2022-03-30 02:26:20|3369.66|3361.96|3368.61|3360.91|3370.1|3362.4|3368.13|3360.43|37
1648607190000|2022-03-30 02:26:30|3368.27|3360.57|3370.01|3362.31|3370.11|3362.41|3368.2|3360.5|33
1648607200000|2022-03-30 02:26:40|3370.14|3362.44|3371.35|3363.65|3371.79|3364.09|3369.37|3361.67|37
1648607210000|2022-03-30 02:26:50|3371.66|3363.96|3371.87|3364.17|3371.88|3364.18|3371.1|3363.4|32
1648607220000|2022-03-30 02:27:00|3371.48|3363.78|3371.16|3363.46|3371.94|3364.24|3371.16|3363.46|32
1648607230000|2022-03-30 02:27:10|3371.3|3363.6|3370.83|3363.13|3371.3|3363.6|3370.23|3362.53|32
1648607240000|2022-03-30 02:27:20|3370.9|3363.2|3371.29|3363.59|3371.3|3363.6|3370.73|3363.03|20
1648607250000|2022-03-30 02:27:30|3371.28|3363.58|3371.77|3364.07|3371.77|3364.07|3371.24|3363.54|25
1648607260000|2022-03-30 02:27:40|3371.26|3363.56|3371.03|3363.33|3371.42|3363.72|3371.03|3363.33|20
1648607270000|2022-03-30 02:27:50|3371.49|3363.79|3370.76|3363.06|3371.57|3363.87|3370.74|3363.04|24
1648607280000|2022-03-30 02:28:00|3370.81|3363.11|3371.21|3363.51|3371.28|3363.58|3370.68|3362.98|25
1648607290000|2022-03-30 02:28:10|3371.17|3363.47|3370.88|3363.18|3371.32|3363.62|3370.83|3363.13|19
1648607300000|2022-03-30 02:28:20|3370.81|3363.11|3370.85|3363.15|3370.91|3363.21|3370.77|3363.07|22
1648607310000|2022-03-30 02:28:30|3370.79|3363.09|3370.91|3363.21|3371.6|3363.9|3370.79|3363.09|24
1648607320000|2022-03-30 02:28:40|3371.02|3363.32|3371.17|3363.47|3371.21|3363.51|3370.95|3363.25|18
1648607330000|2022-03-30 02:28:50|3371.16|3363.46|3371.16|3363.46|3371.53|3363.83|3370.84|3363.14|27
1648607340000|2022-03-30 02:29:00|3371.15|3363.45|3370.91|3363.21|3371.49|3363.79|3370.81|3363.11|27
1648607350000|2022-03-30 02:29:10|3371.08|3363.38|3369.73|3362.03|3371.08|3363.38|3369.63|3361.93|31
1648607360000|2022-03-30 02:29:20|3369.8|3362.1|3370.45|3362.75|3370.45|3362.75|3369.52|3361.82|27
1648607370000|2022-03-30 02:29:30|3370.19|3362.49|3370.65|3362.95|3370.65|3362.95|3370.05|3362.35|33
1648607380000|2022-03-30 02:29:40|3370.67|3362.97|3370.79|3363.09|3370.99|3363.29|3370.17|3362.47|32
1648607390000|2022-03-30 02:29:50|3370.81|3363.11|3370.77|3363.07|3371.01|3363.31|3370.77|3363.07|29
1648607400000|2022-03-30 02:30:00|3370.48|3362.78|3370.45|3362.75|3371.22|3363.52|3370.45|3362.75|35
1648607410000|2022-03-30 02:30:10|3370.46|3362.76|3370.53|3362.83|3370.73|3363.03|3370.36|3362.66|23
1648607420000|2022-03-30 02:30:20|3370.37|3362.67|3370.74|3363.04|3371.42|3363.72|3370.37|3362.67|22
1648607430000|2022-03-30 02:30:30|3370.68|3362.98|3369.54|3361.84|3371.9|3364.2|3369.54|3361.84|36
1648607440000|2022-03-30 02:30:40|3369.46|3361.76|3369.85|3362.15|3370.05|3362.35|3368.65|3360.95|35
1648607450000|2022-03-30 02:30:50|3369.31|3361.61|3369.36|3361.66|3369.93|3362.23|3368.85|3361.15|36
1648607460000|2022-03-30 02:31:00|3368.63|3360.93|3369.58|3361.88|3369.58|3361.88|3368.48|3360.78|25
1648607470000|2022-03-30 02:31:10|3369.83|3362.13|3370.17|3362.47|3370.75|3363.05|3369.42|3361.72|32
1648607480000|2022-03-30 02:31:20|3370.21|3362.51|3370.78|3363.08|3370.88|3363.18|3370|3362.3|30
1648607490000|2022-03-30 02:31:30|3370.6|3362.9|3370.64|3362.94|3370.72|3363.02|3370|3362.3|27
1648607500000|2022-03-30 02:31:40|3370.69|3362.99|3370.53|3362.83|3370.7|3363|3370.53|3362.83|14
1648607510000|2022-03-30 02:31:50|3370.62|3362.92|3370.44|3362.74|3370.62|3362.92|3370.23|3362.53|28
1648607520000|2022-03-30 02:32:00|3370.16|3362.46|3370.6|3362.9|3370.72|3363.02|3370.16|3362.46|28
1648607530000|2022-03-30 02:32:10|3370.67|3362.97|3370.7|3363|3370.72|3363.02|3370.54|3362.84|22
1648607540000|2022-03-30 02:32:20|3370.75|3363.05|3371.11|3363.41|3371.38|3363.68|3370.58|3362.88|30
1648607550000|2022-03-30 02:32:30|3371.1|3363.4|3370.42|3362.72|3371.1|3363.4|3369.97|3362.27|26
1648607560000|2022-03-30 02:32:40|3370.4|3362.7|3370.82|3363.12|3371.15|3363.45|3369.85|3362.15|32
1648607570000|2022-03-30 02:32:50|3371.13|3363.43|3370.86|3363.16|3371.28|3363.58|3370.72|3363.02|19
1648607580000|2022-03-30 02:33:00|3370.82|3363.12|3369.47|3361.77|3371.03|3363.33|3369.17|3361.47|33
1648607590000|2022-03-30 02:33:10|3369.42|3361.72|3370.05|3362.35|3370.05|3362.35|3368.9|3361.2|21
1648607600000|2022-03-30 02:33:20|3370.16|3362.46|3368.64|3360.94|3370.3|3362.6|3368.64|3360.94|33
1648607610000|2022-03-30 02:33:30|3368.58|3360.88|3369.06|3361.36|3369.54|3361.84|3368.58|3360.88|8
1648607620000|2022-03-30 02:33:40|3368.94|3361.24|3369.03|3361.33|3369.03|3361.33|3368.5|3360.8|32
1648607630000|2022-03-30 02:33:50|3369.02|3361.32|3369.23|3361.53|3369.36|3361.66|3368.32|3360.62|32
1648607640000|2022-03-30 02:34:00|3369.24|3361.54|3369.12|3361.42|3369.55|3361.85|3369.11|3361.41|19
1648607650000|2022-03-30 02:34:10|3369.47|3361.77|3369.57|3361.87|3369.73|3362.03|3369.31|3361.61|31
1648607660000|2022-03-30 02:34:20|3369.3|3361.6|3370.25|3362.55|3370.25|3362.55|3369.19|3361.49|22
1648607670000|2022-03-30 02:34:30|3370.22|3362.52|3369.67|3361.97|3370.22|3362.52|3369.65|3361.95|8
1648607680000|2022-03-30 02:34:40|3369.92|3362.22|3371.17|3363.47|3371.78|3364.08|3369.92|3362.22|29
1648607690000|2022-03-30 02:34:50|3371.21|3363.51|3372.35|3364.65|3372.41|3364.71|3370.7|3363|22
1648607700000|2022-03-30 02:35:00|3372.29|3364.59|3372.25|3364.55|3372.38|3364.68|3372.19|3364.49|21
1648607710000|2022-03-30 02:35:10|3372.21|3364.51|3371.63|3363.93|3372.21|3364.51|3371.38|3363.68|28
1648607720000|2022-03-30 02:35:20|3371.62|3363.92|3371.55|3363.85|3372.44|3364.74|3371.51|3363.81|29
1648607730000|2022-03-30 02:35:30|3371.56|3363.86|3371.89|3364.19|3372.35|3364.65|3371.56|3363.86|34
1648607740000|2022-03-30 02:35:40|3371.87|3364.17|3371.88|3364.18|3372.06|3364.36|3371.72|3364.02|35
1648607750000|2022-03-30 02:35:50|3371.87|3364.17|3372.66|3364.96|3372.66|3364.96|3371.87|3364.17|26
1648607760000|2022-03-30 02:36:00|3372.24|3364.54|3372.98|3365.28|3373.69|3365.99|3372.24|3364.54|27
1648607770000|2022-03-30 02:36:10|3372.85|3365.15|3372.66|3364.96|3373.22|3365.52|3372.48|3364.78|34
1648607780000|2022-03-30 02:36:20|3372.67|3364.97|3373.38|3365.68|3373.71|3366.01|3372.65|3364.95|31
1648607790000|2022-03-30 02:36:30|3373.13|3365.43|3372.87|3365.17|3373.31|3365.61|3372.83|3365.13|35
1648607800000|2022-03-30 02:36:40|3372.84|3365.14|3373|3365.3|3373.84|3366.14|3372.77|3365.07|26
1648607810000|2022-03-30 02:36:50|3373.07|3365.37|3373.31|3365.61|3373.6|3365.9|3372.78|3365.08|32
1648607820000|2022-03-30 02:37:00|3373.06|3365.36|3372.94|3365.24|3373.4|3365.7|3372.87|3365.17|27
1648607830000|2022-03-30 02:37:10|3373.05|3365.35|3373.6|3365.9|3373.6|3365.9|3372.93|3365.23|25
1648607840000|2022-03-30 02:37:20|3373.13|3365.43|3373.5|3365.8|3374.06|3366.36|3372.81|3365.11|33
1648607850000|2022-03-30 02:37:30|3373.48|3365.78|3373.69|3365.99|3373.88|3366.18|3373.48|3365.78|20
1648607860000|2022-03-30 02:37:40|3373.96|3366.26|3374.32|3366.62|3374.57|3366.87|3373.96|3366.26|24
1648607870000|2022-03-30 02:37:50|3374.37|3366.67|3374.75|3367.05|3374.84|3367.14|3374.34|3366.64|12
1648607880000|2022-03-30 02:38:00|3374.98|3367.28|3374.72|3367.02|3375.13|3367.43|3374.69|3366.99|28
1648607890000|2022-03-30 02:38:10|3374.79|3367.09|3374.55|3366.85|3374.79|3367.09|3374.03|3366.33|26
1648607900000|2022-03-30 02:38:20|3374.62|3366.92|3374.86|3367.16|3375.39|3367.69|3374.28|3366.58|28
1648607910000|2022-03-30 02:38:30|3374.77|3367.07|3375.11|3367.41|3375.69|3367.99|3374.77|3367.07|22
1648607920000|2022-03-30 02:38:40|3375.15|3367.45|3374.82|3367.12|3375.15|3367.45|3374.82|3367.12|15
1648607930000|2022-03-30 02:38:50|3375.66|3367.96|3375.14|3367.44|3375.9|3368.2|3374.83|3367.13|22
1648607940000|2022-03-30 02:39:00|3375.04|3367.34|3375.21|3367.51|3375.31|3367.61|3374.98|3367.28|20
1648607950000|2022-03-30 02:39:10|3375.29|3367.59|3375.65|3367.95|3375.93|3368.23|3375.23|3367.53|20
1648607960000|2022-03-30 02:39:20|3375.66|3367.96|3375.69|3367.99|3375.7|3368|3375.65|3367.95|14
1648607970000|2022-03-30 02:39:30|3375.7|3368|3375.73|3368.03|3375.73|3368.03|3375.69|3367.99|14
1648607980000|2022-03-30 02:39:40|3375.82|3368.12|3375.82|3368.12|3375.82|3368.12|3375.82|3368.12|1
1648607990000|2022-03-30 02:39:50|3376.38|3368.68|3376.38|3368.68|3377.12|3369.42|3376.38|3368.68|7
1648608000000|2022-03-30 02:40:00|3376.39|3368.69|3376.32|3368.62|3377.53|3369.83|3375.85|3368.15|33
1648608010000|2022-03-30 02:40:10|3376.3|3368.6|3377.03|3369.33|3377.31|3369.61|3375.95|3368.25|30
1648608020000|2022-03-30 02:40:20|3377.23|3369.53|3377.96|3370.26|3378.03|3370.33|3377.23|3369.53|19
1648608030000|2022-03-30 02:40:30|3377.93|3370.23|3377.72|3370.02|3378.02|3370.32|3377.68|3369.98|9
1648608040000|2022-03-30 02:40:40|3377.78|3370.08|3378.54|3370.84|3378.65|3370.95|3377.78|3370.08|14
1648608050000|2022-03-30 02:40:50|3378.55|3370.85|3380.46|3372.76|3380.49|3372.79|3378.54|3370.84|34
1648608060000|2022-03-30 02:41:00|3380.45|3372.75|3379.44|3371.74|3380.45|3372.75|3378.37|3370.67|36
1648608070000|2022-03-30 02:41:10|3379.81|3372.11|3379.47|3371.77|3380.03|3372.33|3379.08|3371.38|36
1648608080000|2022-03-30 02:41:20|3379.72|3372.02|3380.29|3372.59|3380.85|3373.15|3379.72|3372.02|27
1648608090000|2022-03-30 02:41:30|3380.3|3372.6|3380.24|3372.54|3380.35|3372.65|3380.06|3372.36|27
1648608100000|2022-03-30 02:41:40|3380.14|3372.44|3380.3|3372.6|3380.34|3372.64|3380.14|3372.44|21
1648608110000|2022-03-30 02:41:50|3380.32|3372.62|3380.3|3372.6|3380.32|3372.62|3380.27|3372.57|12
1648608120000|2022-03-30 02:42:00|3380.31|3372.61|3378.61|3370.91|3380.57|3372.87|3378.61|3370.91|32
1648608130000|2022-03-30 02:42:10|3378.69|3370.99|3378.6|3370.9|3379.3|3371.6|3378.36|3370.66|36
1648608140000|2022-03-30 02:42:20|3378.44|3370.74|3378.9|3371.2|3379.18|3371.48|3378.4|3370.7|30
1648608150000|2022-03-30 02:42:30|3378.91|3371.21|3378.49|3370.79|3378.91|3371.21|3378.49|3370.79|25
1648608160000|2022-03-30 02:42:40|3378.74|3371.04|3379.15|3371.45|3379.15|3371.45|3377.87|3370.17|27
1648608170000|2022-03-30 02:42:50|3379.09|3371.39|3379.05|3371.35|3379.14|3371.44|3378.64|3370.94|31
1648608180000|2022-03-30 02:43:00|3378.95|3371.25|3377.8|3370.1|3378.95|3371.25|3377.8|3370.1|35
1648608190000|2022-03-30 02:43:10|3377.59|3369.89|3377.03|3369.33|3377.91|3370.21|3377.03|3369.33|32
1648608200000|2022-03-30 02:43:20|3376.89|3369.19|3377.92|3370.22|3377.94|3370.24|3376.79|3369.09|33
1648608210000|2022-03-30 02:43:30|3377.51|3369.81|3377.37|3369.67|3377.81|3370.11|3377.29|3369.59|19
1648608220000|2022-03-30 02:43:40|3377.16|3369.46|3377.07|3369.37|3377.25|3369.55|3376.41|3368.71|27
1648608230000|2022-03-30 02:43:50|3377|3369.3|3374.92|3367.22|3377|3369.3|3374.92|3367.22|37
1648608240000|2022-03-30 02:44:00|3374.82|3367.12|3375.39|3367.69|3375.99|3368.29|3374.22|3366.52|37
1648608250000|2022-03-30 02:44:10|3375.32|3367.62|3374.43|3366.73|3375.32|3367.62|3374.07|3366.37|29
1648608260000|2022-03-30 02:44:20|3374.41|3366.71|3374.32|3366.62|3374.55|3366.85|3373.79|3366.09|29
1648608270000|2022-03-30 02:44:30|3374.53|3366.83|3375.48|3367.78|3375.49|3367.79|3373.75|3366.05|33
1648608280000|2022-03-30 02:44:40|3375.4|3367.7|3375.16|3367.46|3375.51|3367.81|3374.94|3367.24|28
1648608290000|2022-03-30 02:44:50|3375.27|3367.57|3376.72|3369.02|3376.81|3369.11|3375.27|3367.57|35
1648608300000|2022-03-30 02:45:00|3376.67|3368.97|3377.23|3369.53|3377.3|3369.6|3376.67|3368.97|25
1648608310000|2022-03-30 02:45:10|3377.2|3369.5|3376.55|3368.85|3377.23|3369.53|3376.55|3368.85|16
1648608320000|2022-03-30 02:45:20|3376.57|3368.87|3376.55|3368.85|3376.69|3368.99|3376.24|3368.54|26
1648608330000|2022-03-30 02:45:30|3376.4|3368.7|3376.7|3369|3376.8|3369.1|3376.27|3368.57|22
1648608340000|2022-03-30 02:45:40|3376.79|3369.09|3376.48|3368.78|3377.09|3369.39|3376.48|3368.78|33
1648608350000|2022-03-30 02:45:50|3376.53|3368.83|3375.05|3367.35|3376.53|3368.83|3374.99|3367.29|32
1648608360000|2022-03-30 02:46:00|3375.14|3367.44|3375.49|3367.79|3375.49|3367.79|3374.64|3366.94|32
1648608370000|2022-03-30 02:46:10|3375.56|3367.86|3376.9|3369.2|3377.44|3369.74|3375.56|3367.86|28
1648608380000|2022-03-30 02:46:20|3376.88|3369.18|3377.18|3369.48|3377.2|3369.5|3376.66|3368.96|30
1648608390000|2022-03-30 02:46:30|3377.2|3369.5|3376.72|3369.02|3377.21|3369.51|3376.67|3368.97|32
1648608400000|2022-03-30 02:46:40|3376.73|3369.03|3377.37|3369.67|3377.53|3369.83|3376.66|3368.96|32
1648608410000|2022-03-30 02:46:50|3377.36|3369.66|3377.87|3370.17|3378.29|3370.59|3377.21|3369.51|23
1648608420000|2022-03-30 02:47:00|3377.8|3370.1|3376.9|3369.2|3377.82|3370.12|3376.82|3369.12|30
1648608430000|2022-03-30 02:47:10|3377.04|3369.34|3376.73|3369.03|3377.04|3369.34|3376.32|3368.62|36
1648608440000|2022-03-30 02:47:20|3376.82|3369.12|3376.75|3369.05|3376.91|3369.21|3376.51|3368.81|23
1648608450000|2022-03-30 02:47:30|3376.76|3369.06|3377.63|3369.93|3377.63|3369.93|3376.6|3368.9|26
1648608460000|2022-03-30 02:47:40|3377.47|3369.77|3377.79|3370.09|3377.96|3370.26|3377.46|3369.76|13
1648608470000|2022-03-30 02:47:50|3377.88|3370.18|3378.53|3370.83|3378.61|3370.91|3377.88|3370.18|24
1648608480000|2022-03-30 02:48:00|3378.52|3370.82|3379.13|3371.43|3379.6|3371.9|3378.52|3370.82|26
1648608490000|2022-03-30 02:48:10|3379|3371.3|3378.85|3371.15|3379.22|3371.52|3378.83|3371.13|31
1648608500000|2022-03-30 02:48:20|3378.83|3371.13|3379.63|3371.93|3380.07|3372.37|3378.83|3371.13|36
1648608510000|2022-03-30 02:48:30|3379.6|3371.9|3379.59|3371.89|3379.93|3372.23|3379.49|3371.79|22
1648608520000|2022-03-30 02:48:40|3379.85|3372.15|3379.62|3371.92|3380.21|3372.51|3379.59|3371.89|16
1648608530000|2022-03-30 02:48:50|3379.56|3371.86|3379.52|3371.82|3380.12|3372.42|3379.3|3371.6|21
1648608540000|2022-03-30 02:49:00|3379.76|3372.06|3380.18|3372.48|3381.02|3373.32|3379.52|3371.82|23
1648608550000|2022-03-30 02:49:10|3380.11|3372.41|3379.69|3371.99|3380.37|3372.67|3379.53|3371.83|31
1648608560000|2022-03-30 02:49:20|3379.62|3371.92|3379.76|3372.06|3379.81|3372.11|3379.3|3371.6|21
1648608570000|2022-03-30 02:49:30|3379.54|3371.84|3380.17|3372.47|3380.17|3372.47|3379.51|3371.81|22
1648608580000|2022-03-30 02:49:40|3380.05|3372.35|3380|3372.3|3380.05|3372.35|3379.98|3372.28|16
1648608590000|2022-03-30 02:49:50|3380.02|3372.32|3379.79|3372.09|3380.02|3372.32|3379.56|3371.86|29
1648608600000|2022-03-30 02:50:00|3379.82|3372.12|3379.87|3372.17|3380.03|3372.33|3379.82|3372.12|26
1648608610000|2022-03-30 02:50:10|3379.97|3372.27|3381.05|3373.35|3381.05|3373.35|3379.97|3372.27|26
1648608620000|2022-03-30 02:50:20|3380.56|3372.86|3380.15|3372.45|3381.05|3373.35|3380.15|3372.45|26
1648608630000|2022-03-30 02:50:30|3380.02|3372.32|3380.1|3372.4|3380.92|3373.22|3379.59|3371.89|31
1648608640000|2022-03-30 02:50:40|3380.02|3372.32|3380.06|3372.36|3380.48|3372.78|3379.74|3372.04|32
1648608650000|2022-03-30 02:50:50|3380.05|3372.35|3380.09|3372.39|3380.49|3372.79|3379.96|3372.26|28
1648608660000|2022-03-30 02:51:00|3380.6|3372.9|3379.41|3371.71|3380.6|3372.9|3379.36|3371.66|29
1648608670000|2022-03-30 02:51:10|3379.81|3372.11|3379.99|3372.29|3380.62|3372.92|3379.62|3371.92|31
1648608680000|2022-03-30 02:51:20|3380|3372.3|3379.9|3372.2|3380.6|3372.9|3379.9|3372.2|24
1648608690000|2022-03-30 02:51:30|3379.89|3372.19|3379.31|3371.61|3380.08|3372.38|3379.18|3371.48|27
1648608700000|2022-03-30 02:51:40|3379.5|3371.8|3379.35|3371.65|3379.82|3372.12|3379.16|3371.46|28
1648608710000|2022-03-30 02:51:50|3379.33|3371.63|3378.97|3371.27|3379.35|3371.65|3378.5|3370.8|29
1648608720000|2022-03-30 02:52:00|3378.99|3371.29|3378.88|3371.18|3379.04|3371.34|3378.76|3371.06|19
1648608730000|2022-03-30 02:52:10|3378.93|3371.23|3378.95|3371.25|3378.95|3371.25|3378.69|3370.99|24
1648608740000|2022-03-30 02:52:20|3378.89|3371.19|3378.61|3370.91|3378.97|3371.27|3378.61|3370.91|28
1648608750000|2022-03-30 02:52:30|3378.58|3370.88|3378.6|3370.9|3378.93|3371.23|3378.56|3370.86|31
1648608760000|2022-03-30 02:52:40|3378.62|3370.92|3378.72|3371.02|3378.73|3371.03|3377.64|3369.94|30
1648608770000|2022-03-30 02:52:50|3378.62|3370.92|3378.44|3370.74|3378.62|3370.92|3378.32|3370.62|23
1648608780000|2022-03-30 02:53:00|3378.45|3370.75|3378.85|3371.15|3378.86|3371.16|3378.27|3370.57|29
1648608790000|2022-03-30 02:53:10|3378.84|3371.14|3378.64|3370.94|3378.84|3371.14|3378.5|3370.8|23
1648608800000|2022-03-30 02:53:20|3378.74|3371.04|3378.98|3371.28|3379.04|3371.34|3378.74|3371.04|6
1648608810000|2022-03-30 02:53:30|3378.99|3371.29|3379.15|3371.45|3379.5|3371.8|3378.99|3371.29|26
1648608820000|2022-03-30 02:53:40|3379.14|3371.44|3379.57|3371.87|3379.72|3372.02|3378.98|3371.28|38
1648608830000|2022-03-30 02:53:50|3379.61|3371.91|3379.92|3372.22|3380.36|3372.66|3379.44|3371.74|18
1648608840000|2022-03-30 02:54:00|3380.1|3372.4|3379.32|3371.62|3380.22|3372.52|3379.32|3371.62|28
1648608850000|2022-03-30 02:54:10|3379.34|3371.64|3379.16|3371.46|3379.51|3371.81|3379.14|3371.44|18
1648608860000|2022-03-30 02:54:20|3379.14|3371.44|3379.35|3371.65|3379.41|3371.71|3379.09|3371.39|22
1648608870000|2022-03-30 02:54:30|3379.26|3371.56|3379.53|3371.83|3379.58|3371.88|3379.17|3371.47|17
1648608880000|2022-03-30 02:54:40|3379.58|3371.88|3379.92|3372.22|3380.01|3372.31|3379.29|3371.59|20
1648608890000|2022-03-30 02:54:50|3379.81|3372.11|3379.47|3371.77|3379.85|3372.15|3379.44|3371.74|30
1648608900000|2022-03-30 02:55:00|3379.53|3371.83|3378.98|3371.28|3379.84|3372.14|3378.65|3370.95|34
1648608910000|2022-03-30 02:55:10|3378.86|3371.16|3379.06|3371.36|3379.11|3371.41|3378.78|3371.08|19
1648608920000|2022-03-30 02:55:20|3379.12|3371.42|3379.04|3371.34|3379.27|3371.57|3378.74|3371.04|27
1648608930000|2022-03-30 02:55:30|3378.98|3371.28|3379.08|3371.38|3379.08|3371.38|3378.89|3371.19|29
1648608940000|2022-03-30 02:55:40|3379.05|3371.35|3379.05|3371.35|3379.11|3371.41|3378.81|3371.11|29
1648608950000|2022-03-30 02:55:50|3379.08|3371.38|3379.31|3371.61|3379.39|3371.69|3379.08|3371.38|26
1648608960000|2022-03-30 02:56:00|3379.35|3371.65|3379.21|3371.51|3379.53|3371.83|3379.15|3371.45|27
1648608970000|2022-03-30 02:56:10|3379.2|3371.5|3379.22|3371.52|3379.3|3371.6|3379.1|3371.4|32
1648608980000|2022-03-30 02:56:20|3379.23|3371.53|3379.24|3371.54|3379.37|3371.67|3379.23|3371.53|14
1648608990000|2022-03-30 02:56:30|3379.25|3371.55|3379.24|3371.54|3379.25|3371.55|3379.24|3371.54|2
1648609000000|2022-03-30 02:56:40|3379.31|3371.61|3379.03|3371.33|3379.53|3371.83|3379.03|3371.33|27
1648609010000|2022-03-30 02:56:50|3379.18|3371.48|3379.14|3371.44|3379.21|3371.51|3378.87|3371.17|22
1648609020000|2022-03-30 02:57:00|3379.09|3371.39|3379.24|3371.54|3379.24|3371.54|3378.86|3371.16|26
1648609030000|2022-03-30 02:57:10|3379.22|3371.52|3378.5|3370.8|3379.26|3371.56|3378.48|3370.78|30
1648609040000|2022-03-30 02:57:20|3378.4|3370.7|3376.16|3368.46|3378.49|3370.79|3375.3|3367.6|37
1648609050000|2022-03-30 02:57:30|3376.17|3368.47|3375.28|3367.58|3376.17|3368.47|3375.02|3367.32|30
1648609060000|2022-03-30 02:57:40|3375.35|3367.65|3375.09|3367.39|3375.5|3367.8|3374.82|3367.12|26
1648609070000|2022-03-30 02:57:50|3375.12|3367.42|3375.45|3367.75|3376.31|3368.61|3374.8|3367.1|35
1648609080000|2022-03-30 02:58:00|3375.39|3367.69|3377.31|3369.61|3377.55|3369.85|3375.39|3367.69|34
1648609090000|2022-03-30 02:58:10|3377.32|3369.62|3377.34|3369.64|3377.57|3369.87|3377.13|3369.43|28
1648609100000|2022-03-30 02:58:20|3377.2|3369.5|3377.15|3369.45|3377.45|3369.75|3376.87|3369.17|33
1648609110000|2022-03-30 02:58:30|3377.11|3369.41|3377.06|3369.36|3377.27|3369.57|3376.96|3369.26|23
1648609120000|2022-03-30 02:58:40|3377.07|3369.37|3377.3|3369.6|3377.34|3369.64|3377.05|3369.35|28
1648609130000|2022-03-30 02:58:50|3377.12|3369.42|3377.36|3369.66|3377.5|3369.8|3377.12|3369.42|21
1648609140000|2022-03-30 02:59:00|3377.52|3369.82|3377.04|3369.34|3377.52|3369.82|3376.96|3369.26|18
1648609150000|2022-03-30 02:59:10|3377.07|3369.37|3376.64|3368.94|3377.14|3369.44|3376.37|3368.67|28
1648609160000|2022-03-30 02:59:20|3376.55|3368.85|3376.43|3368.73|3376.63|3368.93|3376.41|3368.71|30
1648609170000|2022-03-30 02:59:30|3376.44|3368.74|3376.48|3368.78|3376.59|3368.89|3376.44|3368.74|9
1648609180000|2022-03-30 02:59:40|3376.41|3368.71|3375.05|3367.35|3376.41|3368.71|3375.05|3367.35|33
1648609190000|2022-03-30 02:59:50|3375.04|3367.34|3374.58|3366.88|3375.16|3367.46|3374.58|3366.88|19
1648609200000|2022-03-30 03:00:00|3374.42|3366.72|3374.31|3366.61|3374.5|3366.8|3374.2|3366.5|22
1648609210000|2022-03-30 03:00:10|3374.19|3366.49|3373.85|3366.15|3374.28|3366.58|3373.83|3366.13|27
1648609220000|2022-03-30 03:00:20|3373.9|3366.2|3373.96|3366.26|3374.29|3366.59|3373.8|3366.1|24
1648609230000|2022-03-30 03:00:30|3373.89|3366.19|3374.69|3366.99|3374.86|3367.16|3373.86|3366.16|31
1648609240000|2022-03-30 03:00:40|3374.6|3366.9|3375.39|3367.69|3375.79|3368.09|3374.6|3366.9|32
1648609250000|2022-03-30 03:00:50|3375.74|3368.04|3376.35|3368.65|3377.22|3369.52|3375.25|3367.55|24
1648609260000|2022-03-30 03:01:00|3376.28|3368.58|3376.98|3369.28|3377.24|3369.54|3376.28|3368.58|33
1648609270000|2022-03-30 03:01:10|3376.89|3369.19|3377.15|3369.45|3377.15|3369.45|3376.17|3368.47|23
1648609280000|2022-03-30 03:01:20|3377.19|3369.49|3377.23|3369.53|3377.33|3369.63|3377.19|3369.49|20
1648609290000|2022-03-30 03:01:30|3377.29|3369.59|3377.36|3369.66|3377.48|3369.78|3377.22|3369.52|15
1648609300000|2022-03-30 03:01:40|3377.35|3369.65|3377.24|3369.54|3377.35|3369.65|3377.14|3369.44|16
1648609310000|2022-03-30 03:01:50|3377.28|3369.58|3378.58|3370.88|3378.58|3370.88|3377.08|3369.38|30
1648609320000|2022-03-30 03:02:00|3378.57|3370.87|3378.61|3370.91|3378.74|3371.04|3378.33|3370.63|28
1648609330000|2022-03-30 03:02:10|3378.36|3370.66|3378.67|3370.97|3378.71|3371.01|3378.36|3370.66|21
1648609340000|2022-03-30 03:02:20|3378.83|3371.13|3378.49|3370.79|3378.85|3371.15|3378.49|3370.79|18
1648609350000|2022-03-30 03:02:30|3378.48|3370.78|3378.65|3370.95|3378.65|3370.95|3378.46|3370.76|10
1648609360000|2022-03-30 03:02:40|3378.66|3370.96|3378.97|3371.27|3378.98|3371.28|3378.66|3370.96|20
1648609370000|2022-03-30 03:02:50|3378.96|3371.26|3382.82|3375.12|3382.82|3375.12|3378.96|3371.26|31
1648609380000|2022-03-30 03:03:00|3382.87|3375.17|3383.08|3375.38|3383.24|3375.54|3382.87|3375.17|24
1648609390000|2022-03-30 03:03:10|3383.23|3375.53|3383.56|3375.86|3383.88|3376.18|3383.09|3375.39|34
1648609400000|2022-03-30 03:03:20|3383.55|3375.85|3383.6|3375.9|3383.64|3375.94|3383.51|3375.81|29
1648609410000|2022-03-30 03:03:30|3383.58|3375.88|3383.37|3375.67|3384.8|3377.1|3382.92|3375.22|26
1648609420000|2022-03-30 03:03:40|3383.38|3375.68|3384.03|3376.33|3384.07|3376.37|3382.84|3375.14|23
1648609430000|2022-03-30 03:03:50|3384.04|3376.34|3384.47|3376.77|3384.93|3377.23|3383.87|3376.17|26
1648609440000|2022-03-30 03:04:00|3384.52|3376.82|3385.46|3377.76|3385.46|3377.76|3384.23|3376.53|29
1648609450000|2022-03-30 03:04:10|3384.97|3377.27|3384.86|3377.16|3385.82|3378.12|3384.56|3376.86|34
1648609460000|2022-03-30 03:04:20|3384.82|3377.12|3384.69|3376.99|3385.04|3377.34|3384.68|3376.98|17
1648609470000|2022-03-30 03:04:30|3384.49|3376.79|3385.16|3377.46|3385.16|3377.46|3384.1|3376.4|20
1648609480000|2022-03-30 03:04:40|3385.48|3377.78|3384.78|3377.08|3385.61|3377.91|3384.75|3377.05|20
1648609490000|2022-03-30 03:04:50|3384.85|3377.15|3385.73|3378.03|3385.79|3378.09|3384.8|3377.1|34
1648609500000|2022-03-30 03:05:00|3385.74|3378.04|3385.65|3377.95|3386.2|3378.5|3384.58|3376.88|34
1648609510000|2022-03-30 03:05:10|3385.92|3378.22|3385.21|3377.51|3385.92|3378.22|3384.74|3377.04|35
1648609520000|2022-03-30 03:05:20|3385.2|3377.5|3384.9|3377.2|3385.33|3377.63|3384.74|3377.04|19
1648609530000|2022-03-30 03:05:30|3384.78|3377.08|3385|3377.3|3385|3377.3|3384.78|3377.08|27
1648609540000|2022-03-30 03:05:40|3385.01|3377.31|3385.3|3377.6|3385.89|3378.19|3385.01|3377.31|31
1648609550000|2022-03-30 03:05:50|3385.26|3377.56|3385.43|3377.73|3385.66|3377.96|3385.23|3377.53|16
1648609560000|2022-03-30 03:06:00|3385.41|3377.71|3384.52|3376.82|3385.47|3377.77|3384.52|3376.82|29
1648609570000|2022-03-30 03:06:10|3384.76|3377.06|3384.3|3376.6|3385.18|3377.48|3384.26|3376.56|31
1648609580000|2022-03-30 03:06:20|3384.32|3376.62|3384.07|3376.37|3384.53|3376.83|3384.07|3376.37|20
1648609590000|2022-03-30 03:06:30|3384.1|3376.4|3384.12|3376.42|3384.25|3376.55|3383.86|3376.16|27
1648609600000|2022-03-30 03:06:40|3384.13|3376.43|3384.42|3376.72|3384.48|3376.78|3384.12|3376.42|12
1648609610000|2022-03-30 03:06:50|3384.28|3376.58|3384.56|3376.86|3384.56|3376.86|3384.12|3376.42|26
1648609620000|2022-03-30 03:07:00|3384.55|3376.85|3383.78|3376.08|3384.56|3376.86|3383.49|3375.79|32
1648609630000|2022-03-30 03:07:10|3383.76|3376.06|3385.07|3377.37|3385.25|3377.55|3383.69|3375.99|31
1648609640000|2022-03-30 03:07:20|3385.08|3377.38|3385.39|3377.69|3385.42|3377.72|3384.98|3377.28|31
1648609650000|2022-03-30 03:07:30|3385.49|3377.79|3385.5|3377.8|3385.51|3377.81|3385.49|3377.79|4
1648609660000|2022-03-30 03:07:40|3385.62|3377.92|3385.74|3378.04|3385.84|3378.14|3385.62|3377.92|15
1648609670000|2022-03-30 03:07:50|3385.96|3378.26|3385.77|3378.07|3386.09|3378.39|3385.32|3377.62|24
1648609680000|2022-03-30 03:08:00|3386.06|3378.36|3386.36|3378.66|3386.65|3378.95|3385.68|3377.98|21
1648609690000|2022-03-30 03:08:10|3386.33|3378.63|3386.51|3378.81|3386.51|3378.81|3385.79|3378.09|27
1648609700000|2022-03-30 03:08:20|3386.46|3378.76|3386.7|3379|3386.77|3379.07|3386.29|3378.59|6
1648609710000|2022-03-30 03:08:30|3386.65|3378.95|3386.65|3378.95|3387.13|3379.43|3386.64|3378.94|14
1648609720000|2022-03-30 03:08:40|3386.42|3378.72|3385.9|3378.2|3386.42|3378.72|3385.68|3377.98|30
1648609730000|2022-03-30 03:08:50|3385.97|3378.27|3385.99|3378.29|3386.15|3378.45|3385.81|3378.11|30
1648609740000|2022-03-30 03:09:00|3385.98|3378.28|3385.49|3377.79|3385.98|3378.28|3385.48|3377.78|19
1648609750000|2022-03-30 03:09:10|3385.5|3377.8|3385.57|3377.87|3385.83|3378.13|3385.5|3377.8|22
1648609760000|2022-03-30 03:09:20|3385.76|3378.06|3385.82|3378.12|3386.21|3378.51|3385.74|3378.04|14
1648609770000|2022-03-30 03:09:30|3385.86|3378.16|3386.25|3378.55|3386.31|3378.61|3385.75|3378.05|21
1648609780000|2022-03-30 03:09:40|3386.26|3378.56|3387.5|3379.8|3387.5|3379.8|3385.82|3378.12|28
1648609790000|2022-03-30 03:09:50|3387.48|3379.78|3387.61|3379.91|3387.61|3379.91|3386.86|3379.16|23
1648609800000|2022-03-30 03:10:00|3387.38|3379.68|3388.09|3380.39|3388.75|3381.05|3387.33|3379.63|30
1648609810000|2022-03-30 03:10:10|3388.47|3380.77|3388.47|3380.77|3389|3381.3|3388.4|3380.7|27
1648609820000|2022-03-30 03:10:20|3389.05|3381.35|3389.24|3381.54|3390.7|3383|3388.1|3380.4|37
1648609830000|2022-03-30 03:10:30|3390.05|3382.35|3390.04|3382.34|3390.69|3382.99|3389.47|3381.77|31
1648609840000|2022-03-30 03:10:40|3390.57|3382.87|3388.87|3381.17|3390.57|3382.87|3388.87|3381.17|33
1648609850000|2022-03-30 03:10:50|3388.75|3381.05|3389.67|3381.97|3390.38|3382.68|3388.56|3380.86|32
1648609860000|2022-03-30 03:11:00|3389.51|3381.81|3389.85|3382.15|3390.64|3382.94|3389.34|3381.64|30
1648609870000|2022-03-30 03:11:10|3389.83|3382.13|3389.88|3382.18|3390.42|3382.72|3389.34|3381.64|24
1648609880000|2022-03-30 03:11:20|3390.16|3382.46|3389.33|3381.63|3391.02|3383.32|3389.07|3381.37|36
1648609890000|2022-03-30 03:11:30|3389.07|3381.37|3389.16|3381.46|3389.59|3381.89|3389.07|3381.37|35
1648609900000|2022-03-30 03:11:40|3389.27|3381.57|3390.17|3382.47|3390.17|3382.47|3389.05|3381.35|14
1648609910000|2022-03-30 03:11:50|3390.08|3382.38|3389.42|3381.72|3390.08|3382.38|3389.01|3381.31|30
1648609920000|2022-03-30 03:12:00|3389.43|3381.73|3388.89|3381.19|3389.48|3381.78|3388.41|3380.71|23
1648609930000|2022-03-30 03:12:10|3388.99|3381.29|3387.88|3380.18|3388.99|3381.29|3387.63|3379.93|21
1648609940000|2022-03-30 03:12:20|3387.63|3379.93|3387.29|3379.59|3387.63|3379.93|3387.24|3379.54|14
1648609950000|2022-03-30 03:12:30|3387.34|3379.64|3387.86|3380.16|3388.4|3380.7|3387.34|3379.64|15
1648609960000|2022-03-30 03:12:40|3387.88|3380.18|3387.91|3380.21|3388.42|3380.72|3387.51|3379.81|19
1648609970000|2022-03-30 03:12:50|3388.48|3380.78|3387.96|3380.26|3388.55|3380.85|3387.84|3380.14|20
1648609980000|2022-03-30 03:13:00|3388|3380.3|3387.97|3380.27|3388.03|3380.33|3387.62|3379.92|21
1648609990000|2022-03-30 03:13:10|3388.69|3380.99|3388.32|3380.62|3388.69|3380.99|3387.55|3379.85|30
1648610000000|2022-03-30 03:13:20|3388.37|3380.67|3387.77|3380.07|3388.37|3380.67|3387.6|3379.9|29
1648610010000|2022-03-30 03:13:30|3387.78|3380.08|3387.5|3379.8|3388.36|3380.66|3387.49|3379.79|22
1648610020000|2022-03-30 03:13:40|3388.04|3380.34|3387|3379.3|3388.37|3380.67|3387|3379.3|15
1648610030000|2022-03-30 03:13:50|3387.01|3379.31|3386.69|3378.99|3387.09|3379.39|3386.66|3378.96|20
1648610040000|2022-03-30 03:14:00|3386.72|3379.02|3387.28|3379.58|3387.33|3379.63|3386.72|3379.02|23
1648610050000|2022-03-30 03:14:10|3387.21|3379.51|3386.77|3379.07|3387.21|3379.51|3386.77|3379.07|19
1648610060000|2022-03-30 03:14:20|3386.78|3379.08|3386.95|3379.25|3387.07|3379.37|3386.78|3379.08|24
1648610070000|2022-03-30 03:14:30|3386.94|3379.24|3386.33|3378.63|3386.96|3379.26|3386.29|3378.59|28
1648610080000|2022-03-30 03:14:40|3386.4|3378.7|3386.12|3378.42|3386.68|3378.98|3386|3378.3|32
1648610090000|2022-03-30 03:14:50|3386.51|3378.81|3386.95|3379.25|3387.54|3379.84|3385.98|3378.28|28
1648610100000|2022-03-30 03:15:00|3386.88|3379.18|3386.62|3378.92|3387.22|3379.52|3386.49|3378.79|29
1648610110000|2022-03-30 03:15:10|3386.66|3378.96|3386.33|3378.63|3387.04|3379.34|3386.27|3378.57|17
1648610120000|2022-03-30 03:15:20|3386.31|3378.61|3386.3|3378.6|3386.62|3378.92|3386.3|3378.6|11
1648610130000|2022-03-30 03:15:30|3386.28|3378.58|3386.26|3378.56|3386.68|3378.98|3386.05|3378.35|13
1648610140000|2022-03-30 03:15:40|3386.46|3378.76|3386.69|3378.99|3386.69|3378.99|3386.18|3378.48|27
1648610150000|2022-03-30 03:15:50|3386.35|3378.65|3387.74|3380.04|3387.81|3380.11|3386.35|3378.65|27
1648610160000|2022-03-30 03:16:00|3387.33|3379.63|3387.91|3380.21|3387.91|3380.21|3387.33|3379.63|5
1648610170000|2022-03-30 03:16:10|3387.92|3380.22|3387.86|3380.16|3387.98|3380.28|3387.8|3380.1|6
1648610190000|2022-03-30 03:16:30|3387.89|3380.19|3387.56|3379.86|3388|3380.3|3387.04|3379.34|10
1648610200000|2022-03-30 03:16:40|3387.57|3379.87|3387.47|3379.77|3387.9|3380.2|3387.34|3379.64|30
1648610210000|2022-03-30 03:16:50|3387.42|3379.72|3388.49|3380.79|3388.59|3380.89|3387.42|3379.72|25
1648610220000|2022-03-30 03:17:00|3388.47|3380.77|3388.16|3380.46|3388.53|3380.83|3388.16|3380.46|18
1648610230000|2022-03-30 03:17:10|3388.15|3380.45|3386.58|3378.88|3388.16|3380.46|3386.42|3378.72|35
1648610240000|2022-03-30 03:17:20|3386.36|3378.66|3386.72|3379.02|3387.03|3379.33|3386.36|3378.66|21
1648610250000|2022-03-30 03:17:30|3386.82|3379.12|3386.65|3378.95|3387|3379.3|3386.51|3378.81|27
1648610260000|2022-03-30 03:17:40|3386.59|3378.89|3386.11|3378.41|3386.59|3378.89|3385.87|3378.17|27
1648610270000|2022-03-30 03:17:50|3386|3378.3|3385.85|3378.15|3386.03|3378.33|3385.75|3378.05|24
1648610280000|2022-03-30 03:18:00|3385.86|3378.16|3385.42|3377.72|3386.08|3378.38|3384.95|3377.25|28
1648610290000|2022-03-30 03:18:10|3385.37|3377.67|3385.34|3377.64|3385.66|3377.96|3385.12|3377.42|24
1648610300000|2022-03-30 03:18:20|3385.41|3377.71|3385.66|3377.96|3385.78|3378.08|3385.28|3377.58|14
1648610310000|2022-03-30 03:18:30|3385.56|3377.86|3385.59|3377.89|3385.71|3378.01|3385.52|3377.82|25
1648610320000|2022-03-30 03:18:40|3385.61|3377.91|3386.11|3378.41|3386.45|3378.75|3385.57|3377.87|22
1648610330000|2022-03-30 03:18:50|3386.12|3378.42|3385.62|3377.92|3386.22|3378.52|3384.86|3377.16|22
1648610340000|2022-03-30 03:19:00|3385.61|3377.91|3384|3376.3|3385.61|3377.91|3383.64|3375.94|33
1648610350000|2022-03-30 03:19:10|3384.03|3376.33|3383.74|3376.04|3384.64|3376.94|3383.74|3376.04|12
1648610360000|2022-03-30 03:19:20|3383.68|3375.98|3383.68|3375.98|3384.37|3376.67|3383.43|3375.73|26
1648610370000|2022-03-30 03:19:30|3383.82|3376.12|3383.77|3376.07|3384.82|3377.12|3383.7|3376|32
1648610380000|2022-03-30 03:19:40|3383.82|3376.12|3383.8|3376.1|3383.86|3376.16|3383.62|3375.92|23
1648610390000|2022-03-30 03:19:50|3383.72|3376.02|3383.75|3376.05|3384.59|3376.89|3383.71|3376.01|11
1648610400000|2022-03-30 03:20:00|3383.73|3376.03|3384.71|3377.01|3385.73|3378.03|3383.49|3375.79|29
1648610410000|2022-03-30 03:20:10|3384.7|3377|3385.02|3377.32|3385.02|3377.32|3384.52|3376.82|21
1648610420000|2022-03-30 03:20:20|3384.69|3376.99|3385.19|3377.49|3385.33|3377.63|3384.55|3376.85|11
1648610430000|2022-03-30 03:20:30|3384.84|3377.14|3385.03|3377.33|3385.12|3377.42|3384.84|3377.14|7
1648610440000|2022-03-30 03:20:40|3385.34|3377.64|3385.34|3377.64|3385.5|3377.8|3385.34|3377.64|5
1648610450000|2022-03-30 03:20:50|3385.5|3377.8|3385.49|3377.79|3385.7|3378|3385.34|3377.64|10
1648610460000|2022-03-30 03:21:00|3385.57|3377.87|3386.13|3378.43|3386.93|3379.23|3385.57|3377.87|6
1648610470000|2022-03-30 03:21:10|3386.37|3378.67|3386.74|3379.04|3387.2|3379.5|3386.29|3378.59|38
1648610480000|2022-03-30 03:21:20|3386.73|3379.03|3386.48|3378.78|3386.83|3379.13|3386.1|3378.4|27
1648610490000|2022-03-30 03:21:30|3387.02|3379.32|3385.84|3378.14|3387.02|3379.32|3385.71|3378.01|28
1648610500000|2022-03-30 03:21:40|3385.8|3378.1|3385.58|3377.88|3385.85|3378.15|3384.88|3377.18|26
1648610510000|2022-03-30 03:21:50|3385.73|3378.03|3385.31|3377.61|3385.73|3378.03|3384.87|3377.17|17
1648610520000|2022-03-30 03:22:00|3385.29|3377.59|3384.81|3377.11|3385.29|3377.59|3384.71|3377.01|14
1648610530000|2022-03-30 03:22:10|3384.77|3377.07|3384.46|3376.76|3384.94|3377.24|3384.33|3376.63|16
1648610540000|2022-03-30 03:22:20|3384.63|3376.93|3384.52|3376.82|3384.78|3377.08|3383.64|3375.94|29
1648610550000|2022-03-30 03:22:30|3384.45|3376.75|3384.35|3376.65|3384.58|3376.88|3383.95|3376.25|25
1648610560000|2022-03-30 03:22:40|3384.1|3376.4|3384.92|3377.22|3384.97|3377.27|3384.1|3376.4|29
1648610570000|2022-03-30 03:22:50|3384.91|3377.21|3385.17|3377.47|3385.69|3377.99|3384.87|3377.17|26
1648610580000|2022-03-30 03:23:00|3385.65|3377.95|3385.49|3377.79|3385.95|3378.25|3384.88|3377.18|28
1648610590000|2022-03-30 03:23:10|3385.01|3377.31|3386.21|3378.51|3386.76|3379.06|3385.01|3377.31|26
1648610600000|2022-03-30 03:23:20|3385.96|3378.26|3385.92|3378.22|3386.22|3378.52|3385.72|3378.02|25
1648610610000|2022-03-30 03:23:30|3385.88|3378.18|3385.89|3378.19|3386.6|3378.9|3385.83|3378.13|32
1648610620000|2022-03-30 03:23:40|3386.84|3379.14|3386.42|3378.72|3387.66|3379.96|3386.29|3378.59|26
1648610630000|2022-03-30 03:23:50|3386.74|3379.04|3385.9|3378.2|3386.74|3379.04|3385.81|3378.11|31
1648610640000|2022-03-30 03:24:00|3386.16|3378.46|3386.4|3378.7|3386.5|3378.8|3385.74|3378.04|30
1648610650000|2022-03-30 03:24:10|3386.54|3378.84|3386.54|3378.84|3386.54|3378.84|3386.52|3378.82|4
1648610660000|2022-03-30 03:24:20|3386.53|3378.83|3386.4|3378.7|3386.53|3378.83|3386.4|3378.7|3
1648610670000|2022-03-30 03:24:30|3386.53|3378.83|3386.36|3378.66|3386.53|3378.83|3386.03|3378.33|26
1648610680000|2022-03-30 03:24:40|3386.37|3378.67|3386.22|3378.52|3386.37|3378.67|3386.09|3378.39|15
1648610690000|2022-03-30 03:24:50|3386.23|3378.53|3387.06|3379.36|3387.1|3379.4|3386.22|3378.52|22
1648610700000|2022-03-30 03:25:00|3387.05|3379.35|3387.06|3379.36|3388.24|3380.54|3386.7|3379|27
1648610710000|2022-03-30 03:25:10|3387.15|3379.45|3386.97|3379.27|3387.15|3379.45|3386.94|3379.24|16
1648610720000|2022-03-30 03:25:20|3386.92|3379.22|3388.03|3380.33|3388.1|3380.4|3386.78|3379.08|29
1648610730000|2022-03-30 03:25:30|3388.29|3380.59|3388.2|3380.5|3388.37|3380.67|3388.16|3380.46|29
1648610740000|2022-03-30 03:25:40|3388.13|3380.43|3388.29|3380.59|3388.29|3380.59|3387.46|3379.76|24
1648610750000|2022-03-30 03:25:50|3387.83|3380.13|3388.12|3380.42|3388.41|3380.71|3387.82|3380.12|26
1648610760000|2022-03-30 03:26:00|3388.01|3380.31|3388.36|3380.66|3388.36|3380.66|3387.6|3379.9|33
1648610770000|2022-03-30 03:26:10|3388.45|3380.75|3388.17|3380.47|3388.45|3380.75|3388.13|3380.43|30
1648610780000|2022-03-30 03:26:20|3388.19|3380.49|3388.52|3380.82|3388.52|3380.82|3388.19|3380.49|28
1648610790000|2022-03-30 03:26:30|3388.48|3380.78|3387.92|3380.22|3388.59|3380.89|3387.61|3379.91|29
1648610800000|2022-03-30 03:26:40|3387.87|3380.17|3388.2|3380.5|3388.2|3380.5|3387.84|3380.14|15
1648610810000|2022-03-30 03:26:50|3388.21|3380.51|3388.33|3380.63|3388.5|3380.8|3387.94|3380.24|17
1648610820000|2022-03-30 03:27:00|3387.98|3380.28|3388.03|3380.33|3388.03|3380.33|3387.98|3380.28|3
1648610830000|2022-03-30 03:27:10|3387.91|3380.21|3389.29|3381.59|3389.29|3381.59|3387.91|3380.21|12
1648610840000|2022-03-30 03:27:20|3389.3|3381.6|3390.86|3383.16|3391.02|3383.32|3388.85|3381.15|26
1648610850000|2022-03-30 03:27:30|3391.56|3383.86|3391.4|3383.7|3392.36|3384.66|3391.14|3383.44|32
1648610860000|2022-03-30 03:27:40|3391.38|3383.68|3391.2|3383.5|3391.55|3383.85|3390.99|3383.29|34
1648610870000|2022-03-30 03:27:50|3392.13|3384.43|3391.86|3384.16|3392.46|3384.76|3391.38|3383.68|34
1648610880000|2022-03-30 03:28:00|3391.81|3384.11|3392.12|3384.42|3392.12|3384.42|3391.56|3383.86|13
1648610890000|2022-03-30 03:28:10|3392.11|3384.41|3391.77|3384.07|3392.12|3384.42|3391.38|3383.68|22
1648610900000|2022-03-30 03:28:20|3391.75|3384.05|3390.97|3383.27|3391.75|3384.05|3390.93|3383.23|23
1648610910000|2022-03-30 03:28:30|3391.02|3383.32|3390.79|3383.09|3391.02|3383.32|3390.77|3383.07|24
1648610920000|2022-03-30 03:28:40|3390.77|3383.07|3390.03|3382.33|3390.77|3383.07|3389.95|3382.25|25
1648610930000|2022-03-30 03:28:50|3390.02|3382.32|3390.45|3382.75|3390.91|3383.21|3389.93|3382.23|33
1648610940000|2022-03-30 03:29:00|3390.46|3382.76|3390.17|3382.47|3390.53|3382.83|3390.13|3382.43|26
1648610950000|2022-03-30 03:29:10|3390.14|3382.44|3389.58|3381.88|3390.14|3382.44|3389.46|3381.76|35
1648610960000|2022-03-30 03:29:20|3389.6|3381.9|3388.47|3380.77|3389.6|3381.9|3388.39|3380.69|35
1648610970000|2022-03-30 03:29:30|3388.46|3380.76|3389.78|3382.08|3390.25|3382.55|3388.38|3380.68|36
1648610980000|2022-03-30 03:29:40|3389.77|3382.07|3390.32|3382.62|3390.44|3382.74|3389.65|3381.95|38
1648610990000|2022-03-30 03:29:50|3390.27|3382.57|3389.92|3382.22|3390.39|3382.69|3389.74|3382.04|31
1648611000000|2022-03-30 03:30:00|3389.95|3382.25|3391.04|3383.34|3391.04|3383.34|3389.88|3382.18|32
1648611010000|2022-03-30 03:30:10|3390.63|3382.93|3390.75|3383.05|3391.73|3384.03|3390.63|3382.93|36
1648611020000|2022-03-30 03:30:20|3390.74|3383.04|3391.5|3383.8|3391.57|3383.87|3390.42|3382.72|26
1648611030000|2022-03-30 03:30:30|3391.49|3383.79|3391.44|3383.74|3391.73|3384.03|3391.22|3383.52|28
1648611040000|2022-03-30 03:30:40|3391.43|3383.73|3390.96|3383.26|3391.43|3383.73|3390.72|3383.02|25
1648611050000|2022-03-30 03:30:50|3390.92|3383.22|3390.94|3383.24|3391.14|3383.44|3390.67|3382.97|22
1648611060000|2022-03-30 03:31:00|3390.7|3383|3391.48|3383.78|3391.48|3383.78|3390.7|3383|21
1648611070000|2022-03-30 03:31:10|3391.26|3383.56|3391.8|3384.1|3391.86|3384.16|3391.25|3383.55|14
1648611080000|2022-03-30 03:31:20|3391.87|3384.17|3391.21|3383.51|3391.95|3384.25|3391.21|3383.51|24
1648611090000|2022-03-30 03:31:30|3391.2|3383.5|3390.82|3383.12|3391.28|3383.58|3390.82|3383.12|20
1648611100000|2022-03-30 03:31:40|3390.91|3383.21|3391.06|3383.36|3391.17|3383.47|3390.69|3382.99|18
1648611110000|2022-03-30 03:31:50|3391.07|3383.37|3391.09|3383.39|3391.94|3384.24|3390.48|3382.78|34
1648611120000|2022-03-30 03:32:00|3390.93|3383.23|3390.12|3382.42|3391.13|3383.43|3390.01|3382.31|34
1648611130000|2022-03-30 03:32:10|3390.07|3382.37|3391.09|3383.39|3391.31|3383.61|3389.74|3382.04|35
1648611140000|2022-03-30 03:32:20|3391.1|3383.4|3390.4|3382.7|3391.2|3383.5|3390.3|3382.6|31
1648611150000|2022-03-30 03:32:30|3390.38|3382.68|3389.63|3381.93|3390.38|3382.68|3389.62|3381.92|29
1648611160000|2022-03-30 03:32:40|3389.58|3381.88|3389.86|3382.16|3390.14|3382.44|3389.49|3381.79|17
1648611170000|2022-03-30 03:32:50|3389.76|3382.06|3389.61|3381.91|3389.89|3382.19|3389.56|3381.86|32
1648611180000|2022-03-30 03:33:00|3389.59|3381.89|3389.46|3381.76|3389.89|3382.19|3389.33|3381.63|32
1648611190000|2022-03-30 03:33:10|3389.6|3381.9|3388.32|3380.62|3389.6|3381.9|3388.32|3380.62|32
1648611200000|2022-03-30 03:33:20|3388.22|3380.52|3388.31|3380.61|3388.38|3380.68|3388.22|3380.52|32
1648611210000|2022-03-30 03:33:30|3388.32|3380.62|3388.38|3380.68|3388.53|3380.83|3388.12|3380.42|25
1648611220000|2022-03-30 03:33:40|3388.37|3380.67|3388.31|3380.61|3388.41|3380.71|3388.31|3380.61|8
1648611230000|2022-03-30 03:33:50|3388.41|3380.71|3388.03|3380.33|3388.41|3380.71|3387.92|3380.22|6
1648611240000|2022-03-30 03:34:00|3388.06|3380.36|3388.22|3380.52|3388.22|3380.52|3388.03|3380.33|11
1648611250000|2022-03-30 03:34:10|3388.23|3380.53|3387.13|3379.43|3388.33|3380.63|3387.13|3379.43|20
1648611260000|2022-03-30 03:34:20|3386.62|3378.92|3387.1|3379.4|3388.07|3380.37|3386.62|3378.92|32
1648611270000|2022-03-30 03:34:30|3388.1|3380.4|3387.64|3379.94|3388.13|3380.43|3387.59|3379.89|18
1648611280000|2022-03-30 03:34:40|3387.65|3379.95|3387.48|3379.78|3388|3380.3|3387.32|3379.62|27
1648611290000|2022-03-30 03:34:50|3387.28|3379.58|3386.17|3378.47|3387.62|3379.92|3386.17|3378.47|34
1648611300000|2022-03-30 03:35:00|3386.21|3378.51|3386.75|3379.05|3387.07|3379.37|3385.94|3378.24|21
1648611310000|2022-03-30 03:35:10|3386.34|3378.64|3386.77|3379.07|3387.06|3379.36|3386.34|3378.64|26
1648611320000|2022-03-30 03:35:20|3386.78|3379.08|3386.47|3378.77|3386.84|3379.14|3386.13|3378.43|21
1648611330000|2022-03-30 03:35:30|3386.54|3378.84|3387.25|3379.55|3387.46|3379.76|3386.54|3378.84|29
1648611340000|2022-03-30 03:35:40|3387.24|3379.54|3387.4|3379.7|3387.4|3379.7|3387.1|3379.4|18
1648611350000|2022-03-30 03:35:50|3387.41|3379.71|3387.14|3379.44|3387.73|3380.03|3386.85|3379.15|27
1648611360000|2022-03-30 03:36:00|3387.15|3379.45|3386.84|3379.14|3387.74|3380.04|3386.84|3379.14|15
1648611370000|2022-03-30 03:36:10|3386.85|3379.15|3387.75|3380.05|3388.64|3380.94|3386.84|3379.14|25
1648611380000|2022-03-30 03:36:20|3387.76|3380.06|3388.79|3381.09|3389.39|3381.69|3387.63|3379.93|24
1648611390000|2022-03-30 03:36:30|3389.03|3381.33|3389.32|3381.62|3389.32|3381.62|3388.75|3381.05|29
1648611400000|2022-03-30 03:36:40|3389.38|3381.68|3388.82|3381.12|3389.8|3382.1|3388.43|3380.73|33
1648611410000|2022-03-30 03:36:50|3389.38|3381.68|3388.61|3380.91|3389.44|3381.74|3388.07|3380.37|18
1648611420000|2022-03-30 03:37:00|3388.46|3380.76|3388.52|3380.82|3389.53|3381.83|3388.29|3380.59|11
1648611430000|2022-03-30 03:37:10|3388.36|3380.66|3388.75|3381.05|3388.8|3381.1|3388.29|3380.59|7
1648611440000|2022-03-30 03:37:20|3388.67|3380.97|3387.73|3380.03|3388.8|3381.1|3387.73|3380.03|26
1648611450000|2022-03-30 03:37:30|3387.72|3380.02|3387.76|3380.06|3388.46|3380.76|3387.66|3379.96|27
1648611460000|2022-03-30 03:37:40|3387.98|3380.28|3387.85|3380.15|3388.19|3380.49|3387.75|3380.05|34
1648611470000|2022-03-30 03:37:50|3387.82|3380.12|3387.52|3379.82|3387.85|3380.15|3387.39|3379.69|24
1648611480000|2022-03-30 03:38:00|3387.57|3379.87|3387.34|3379.64|3387.6|3379.9|3386.98|3379.28|30
1648611490000|2022-03-30 03:38:10|3387.25|3379.55|3386.99|3379.29|3387.5|3379.8|3386.81|3379.11|31
1648611500000|2022-03-30 03:38:20|3386.81|3379.11|3386.86|3379.16|3386.86|3379.16|3386.67|3378.97|14
1648611510000|2022-03-30 03:38:30|3386.82|3379.12|3386.95|3379.25|3387.01|3379.31|3386.77|3379.07|27
1648611520000|2022-03-30 03:38:40|3386.83|3379.13|3386.7|3379|3387.33|3379.63|3386.47|3378.77|12
1648611530000|2022-03-30 03:38:50|3386.64|3378.94|3386.62|3378.92|3387.44|3379.74|3386.4|3378.7|29
1648611540000|2022-03-30 03:39:00|3386.63|3378.93|3387.01|3379.31|3387.27|3379.57|3386.14|3378.44|27
1648611550000|2022-03-30 03:39:10|3387.14|3379.44|3386.65|3378.95|3387.22|3379.52|3386.63|3378.93|22
1648611560000|2022-03-30 03:39:20|3386.58|3378.88|3386.71|3379.01|3386.83|3379.13|3386.49|3378.79|19
1648611570000|2022-03-30 03:39:30|3386.7|3379|3386.26|3378.56|3386.7|3379|3386.04|3378.34|23
1648611580000|2022-03-30 03:39:40|3386.21|3378.51|3386.01|3378.31|3386.38|3378.68|3386.01|3378.31|22
1648611590000|2022-03-30 03:39:50|3386|3378.3|3386.36|3378.66|3386.86|3379.16|3386|3378.3|8
1648611600000|2022-03-30 03:40:00|3385.8|3378.1|3386.53|3378.83|3387.4|3379.7|3385.8|3378.1|32
1648611610000|2022-03-30 03:40:10|3386.64|3378.94|3386.84|3379.14|3386.84|3379.14|3386.11|3378.41|18
1648611620000|2022-03-30 03:40:20|3386.25|3378.55|3386.76|3379.06|3386.76|3379.06|3386.15|3378.45|20
1648611630000|2022-03-30 03:40:30|3386.78|3379.08|3386.64|3378.94|3386.84|3379.14|3386.1|3378.4|23
1648611640000|2022-03-30 03:40:40|3386.63|3378.93|3386.75|3379.05|3386.82|3379.12|3386.6|3378.9|18
1648611650000|2022-03-30 03:40:50|3386.73|3379.03|3386.77|3379.07|3386.79|3379.09|3386.16|3378.46|26
1648611660000|2022-03-30 03:41:00|3386.79|3379.09|3386.64|3378.94|3386.82|3379.12|3386.01|3378.31|15
1648611670000|2022-03-30 03:41:10|3385.57|3377.87|3385.09|3377.39|3386.04|3378.34|3384.58|3376.88|29
1648611680000|2022-03-30 03:41:20|3385.02|3377.32|3384.43|3376.73|3385.37|3377.67|3384.43|3376.73|23
1648611690000|2022-03-30 03:41:30|3384.5|3376.8|3383.21|3375.51|3384.5|3376.8|3383.2|3375.5|33
1648611700000|2022-03-30 03:41:40|3383.3|3375.6|3383.55|3375.85|3384.28|3376.58|3383.02|3375.32|23
1648611710000|2022-03-30 03:41:50|3383.78|3376.08|3383.74|3376.04|3383.9|3376.2|3383.54|3375.84|28
1648611720000|2022-03-30 03:42:00|3383.72|3376.02|3383.56|3375.86|3383.77|3376.07|3383.56|3375.86|8
1648611730000|2022-03-30 03:42:10|3383.54|3375.84|3382.99|3375.29|3383.54|3375.84|3382.96|3375.26|26
1648611740000|2022-03-30 03:42:20|3382.93|3375.23|3382.85|3375.15|3382.99|3375.29|3382.52|3374.82|27
1648611750000|2022-03-30 03:42:30|3382.87|3375.17|3382.57|3374.87|3382.94|3375.24|3382.56|3374.86|20
1648611760000|2022-03-30 03:42:40|3382.56|3374.86|3382.54|3374.84|3382.67|3374.97|3382.34|3374.64|29
1648611770000|2022-03-30 03:42:50|3382.53|3374.83|3382.64|3374.94|3382.74|3375.04|3382.49|3374.79|34
1648611780000|2022-03-30 03:43:00|3382.55|3374.85|3382.74|3375.04|3383.29|3375.59|3382.37|3374.67|33
1648611790000|2022-03-30 03:43:10|3382.57|3374.87|3383.1|3375.4|3383.4|3375.7|3382.57|3374.87|21
1648611800000|2022-03-30 03:43:20|3383.14|3375.44|3382.73|3375.03|3383.18|3375.48|3382.73|3375.03|12
1648611810000|2022-03-30 03:43:30|3382.81|3375.11|3383.01|3375.31|3383.08|3375.38|3382.33|3374.63|24
1648611820000|2022-03-30 03:43:40|3383|3375.3|3382.41|3374.71|3383.22|3375.52|3381.96|3374.26|32
1648611830000|2022-03-30 03:43:50|3382.83|3375.13|3382.12|3374.42|3382.84|3375.14|3382.1|3374.4|25
1648611840000|2022-03-30 03:44:00|3382.11|3374.41|3382.2|3374.5|3382.34|3374.64|3382.01|3374.31|17
1648611850000|2022-03-30 03:44:10|3382.19|3374.49|3382.52|3374.82|3382.64|3374.94|3381.89|3374.19|25
1648611860000|2022-03-30 03:44:20|3382.64|3374.94|3381.72|3374.02|3382.64|3374.94|3381.58|3373.88|22
1648611870000|2022-03-30 03:44:30|3381.8|3374.1|3381.52|3373.82|3381.8|3374.1|3381.44|3373.74|26
1648611880000|2022-03-30 03:44:40|3381.62|3373.92|3380.91|3373.21|3381.62|3373.92|3379.93|3372.23|34
1648611890000|2022-03-30 03:44:50|3380.99|3373.29|3380.84|3373.14|3381.61|3373.91|3380.46|3372.76|30
1648611900000|2022-03-30 03:45:00|3381.56|3373.86|3380.74|3373.04|3381.56|3373.86|3380.36|3372.66|24
1648611910000|2022-03-30 03:45:10|3380.7|3373|3381.04|3373.34|3381.27|3373.57|3380.46|3372.76|35
1648611920000|2022-03-30 03:45:20|3380.63|3372.93|3379.81|3372.11|3381.17|3373.47|3379.54|3371.84|31
1648611930000|2022-03-30 03:45:30|3379.7|3372|3379.4|3371.7|3379.76|3372.06|3379.37|3371.67|26
1648611940000|2022-03-30 03:45:40|3379.29|3371.59|3379.49|3371.79|3379.49|3371.79|3379.27|3371.57|29
1648611950000|2022-03-30 03:45:50|3379.36|3371.66|3379.86|3372.16|3379.98|3372.28|3379.24|3371.54|24
1648611960000|2022-03-30 03:46:00|3379.42|3371.72|3379.42|3371.72|3379.89|3372.19|3379.42|3371.72|26
1648611970000|2022-03-30 03:46:10|3379.86|3372.16|3379.09|3371.39|3379.86|3372.16|3379.09|3371.39|25
1648611980000|2022-03-30 03:46:20|3379.06|3371.36|3379.14|3371.44|3379.18|3371.48|3379|3371.3|16
1648611990000|2022-03-30 03:46:30|3379.13|3371.43|3379.33|3371.63|3379.36|3371.66|3379.13|3371.43|22
1648612000000|2022-03-30 03:46:40|3379.34|3371.64|3378.31|3370.61|3379.34|3371.64|3378.31|3370.61|25
1648612010000|2022-03-30 03:46:50|3378.34|3370.64|3378.27|3370.57|3378.34|3370.64|3378.01|3370.31|25
1648612020000|2022-03-30 03:47:00|3378.23|3370.53|3378.49|3370.79|3378.54|3370.84|3378.13|3370.43|21
1648612030000|2022-03-30 03:47:10|3378.54|3370.84|3379.62|3371.92|3379.62|3371.92|3378.12|3370.42|25
1648612040000|2022-03-30 03:47:20|3379.45|3371.75|3380|3372.3|3380.04|3372.34|3379.32|3371.62|20
1648612050000|2022-03-30 03:47:30|3379.75|3372.05|3380.23|3372.53|3380.23|3372.53|3379.75|3372.05|22
1648612060000|2022-03-30 03:47:40|3380.3|3372.6|3381.56|3373.86|3381.56|3373.86|3380.23|3372.53|17
1648612070000|2022-03-30 03:47:50|3381.66|3373.96|3382.07|3374.37|3382.27|3374.57|3381.48|3373.78|13
1648612080000|2022-03-30 03:48:00|3381.82|3374.12|3381.98|3374.28|3382.87|3375.17|3381.8|3374.1|33
1648612090000|2022-03-30 03:48:10|3381.64|3373.94|3381.85|3374.15|3381.95|3374.25|3381.29|3373.59|34
1648612100000|2022-03-30 03:48:20|3381.36|3373.66|3381.36|3373.66|3382.05|3374.35|3381.36|3373.66|29
1648612110000|2022-03-30 03:48:30|3381.35|3373.65|3382.22|3374.52|3382.43|3374.73|3381.02|3373.32|29
1648612120000|2022-03-30 03:48:40|3381.94|3374.24|3381.8|3374.1|3382.37|3374.67|3381.6|3373.9|33
1648612130000|2022-03-30 03:48:50|3381.67|3373.97|3381.75|3374.05|3382.22|3374.52|3381.45|3373.75|29
1648612140000|2022-03-30 03:49:00|3381.73|3374.03|3381.84|3374.14|3381.84|3374.14|3381.52|3373.82|14
1648612150000|2022-03-30 03:49:10|3381.75|3374.05|3381.8|3374.1|3382.25|3374.55|3381.59|3373.89|11
1648612160000|2022-03-30 03:49:20|3381.58|3373.88|3381.83|3374.13|3382.13|3374.43|3381.52|3373.82|21
1648612170000|2022-03-30 03:49:30|3382.22|3374.52|3381.77|3374.07|3382.31|3374.61|3381.63|3373.93|26
1648612180000|2022-03-30 03:49:40|3381.75|3374.05|3381.81|3374.11|3381.94|3374.24|3381.68|3373.98|13
1648612190000|2022-03-30 03:49:50|3381.77|3374.07|3381.81|3374.11|3381.98|3374.28|3381.77|3374.07|11
1648612200000|2022-03-30 03:50:00|3381.83|3374.13|3381.97|3374.27|3381.98|3374.28|3381.81|3374.11|5
1648612210000|2022-03-30 03:50:10|3382.1|3374.4|3381.99|3374.29|3382.1|3374.4|3381.97|3374.27|4
1648612220000|2022-03-30 03:50:20|3382|3374.3|3381.99|3374.29|3382.01|3374.31|3381.99|3374.29|12
1648612230000|2022-03-30 03:50:30|3382|3374.3|3382.12|3374.42|3382.12|3374.42|3381.99|3374.29|11
1648612240000|2022-03-30 03:50:40|3382.27|3374.57|3382|3374.3|3382.43|3374.73|3381.99|3374.29|8
1648612250000|2022-03-30 03:50:50|3382.09|3374.39|3382.36|3374.66|3382.61|3374.91|3382.02|3374.32|22
1648612260000|2022-03-30 03:51:00|3381.87|3374.17|3382.3|3374.6|3382.39|3374.69|3381.58|3373.88|25
1648612270000|2022-03-30 03:51:10|3382.12|3374.42|3383.4|3375.7|3383.4|3375.7|3382|3374.3|32
1648612280000|2022-03-30 03:51:20|3383.31|3375.61|3384.13|3376.43|3384.13|3376.43|3383.31|3375.61|38
1648612290000|2022-03-30 03:51:30|3384.31|3376.61|3385.35|3377.65|3385.48|3377.78|3383.93|3376.23|38
1648612300000|2022-03-30 03:51:40|3385.22|3377.52|3385.19|3377.49|3385.79|3378.09|3385|3377.3|37
1648612310000|2022-03-30 03:51:50|3384.93|3377.23|3384.11|3376.41|3385.08|3377.38|3383.85|3376.15|35
1648612320000|2022-03-30 03:52:00|3384.39|3376.69|3385.65|3377.95|3386.04|3378.34|3384.06|3376.36|36
1648612330000|2022-03-30 03:52:10|3385.09|3377.39|3384.77|3377.07|3385.59|3377.89|3384.44|3376.74|35
1648612340000|2022-03-30 03:52:20|3384.65|3376.95|3385.05|3377.35|3385.31|3377.61|3384.44|3376.74|19
1648612350000|2022-03-30 03:52:30|3384.95|3377.25|3384.88|3377.18|3385.05|3377.35|3384.88|3377.18|12
1648612360000|2022-03-30 03:52:40|3384.97|3377.27|3385.38|3377.68|3385.76|3378.06|3384.88|3377.18|26
1648612370000|2022-03-30 03:52:50|3385.39|3377.69|3385.78|3378.08|3385.78|3378.08|3385.29|3377.59|21
1648612380000|2022-03-30 03:53:00|3385.73|3378.03|3386|3378.3|3386.32|3378.62|3385.69|3377.99|23
1648612390000|2022-03-30 03:53:10|3386.39|3378.69|3387.26|3379.56|3387.26|3379.56|3386.21|3378.51|27
1648612400000|2022-03-30 03:53:20|3387.16|3379.46|3387.24|3379.54|3387.65|3379.95|3386.54|3378.84|34
1648612410000|2022-03-30 03:53:30|3387.45|3379.75|3387.94|3380.24|3387.95|3380.25|3387.23|3379.53|31
1648612420000|2022-03-30 03:53:40|3387.95|3380.25|3388.18|3380.48|3388.67|3380.97|3387.63|3379.93|38
1648612430000|2022-03-30 03:53:50|3388.13|3380.43|3387.92|3380.22|3388.73|3381.03|3387.92|3380.22|28
1648612440000|2022-03-30 03:54:00|3388.2|3380.5|3388.7|3381|3388.95|3381.25|3388|3380.3|29
1648612450000|2022-03-30 03:54:10|3388.55|3380.85|3388.42|3380.72|3388.78|3381.08|3388.14|3380.44|33
1648612460000|2022-03-30 03:54:20|3388.34|3380.64|3388.35|3380.65|3389.03|3381.33|3388.34|3380.64|20
1648612470000|2022-03-30 03:54:30|3388.3|3380.6|3388.25|3380.55|3388.53|3380.83|3388.22|3380.52|20
1648612480000|2022-03-30 03:54:40|3388.19|3380.49|3387.79|3380.09|3388.24|3380.54|3387.23|3379.53|31
1648612490000|2022-03-30 03:54:50|3388.08|3380.38|3389.21|3381.51|3389.21|3381.51|3388.08|3380.38|37
1648612500000|2022-03-30 03:55:00|3388.59|3380.89|3388.15|3380.45|3389.03|3381.33|3387.9|3380.2|29
1648612510000|2022-03-30 03:55:10|3388.08|3380.38|3388.24|3380.54|3388.82|3381.12|3388.05|3380.35|37
1648612520000|2022-03-30 03:55:20|3387.86|3380.16|3388.03|3380.33|3388.87|3381.17|3387.82|3380.12|34
1648612530000|2022-03-30 03:55:30|3388.13|3380.43|3388|3380.3|3388.55|3380.85|3387.79|3380.09|31
1648612540000|2022-03-30 03:55:40|3387.94|3380.24|3388.36|3380.66|3388.37|3380.67|3387.94|3380.24|29
1648612550000|2022-03-30 03:55:50|3388.37|3380.67|3388.78|3381.08|3388.78|3381.08|3388.37|3380.67|14
1648612560000|2022-03-30 03:56:00|3388.84|3381.14|3389.4|3381.7|3389.54|3381.84|3388.82|3381.12|14
1648612570000|2022-03-30 03:56:10|3389.41|3381.71|3389.26|3381.56|3389.41|3381.71|3389.19|3381.49|10
1648612580000|2022-03-30 03:56:20|3389.29|3381.59|3389.18|3381.48|3389.59|3381.89|3389.08|3381.38|25
1648612590000|2022-03-30 03:56:30|3389.14|3381.44|3389.5|3381.8|3389.54|3381.84|3389.02|3381.32|24
1648612600000|2022-03-30 03:56:40|3389.54|3381.84|3389.35|3381.65|3389.69|3381.99|3389.26|3381.56|25
1648612610000|2022-03-30 03:56:50|3389.28|3381.58|3389.19|3381.49|3389.5|3381.8|3388.96|3381.26|32
1648612620000|2022-03-30 03:57:00|3389.1|3381.4|3388.75|3381.05|3389.22|3381.52|3388.75|3381.05|22
1648612630000|2022-03-30 03:57:10|3388.94|3381.24|3387.62|3379.92|3389.08|3381.38|3387.15|3379.45|39
1648612640000|2022-03-30 03:57:20|3387.6|3379.9|3387.7|3380|3387.85|3380.15|3387.38|3379.68|34
1648612650000|2022-03-30 03:57:30|3387.73|3380.03|3386.99|3379.29|3387.73|3380.03|3386.97|3379.27|36
1648612660000|2022-03-30 03:57:40|3386.77|3379.07|3387.54|3379.84|3387.55|3379.85|3386.68|3378.98|31
1648612670000|2022-03-30 03:57:50|3387.01|3379.31|3387.8|3380.1|3388.03|3380.33|3386.83|3379.13|35
1648612680000|2022-03-30 03:58:00|3388.11|3380.41|3388.72|3381.02|3388.75|3381.05|3387.43|3379.73|31
1648612690000|2022-03-30 03:58:10|3388.77|3381.07|3388.67|3380.97|3388.78|3381.08|3388.59|3380.89|21
1648612700000|2022-03-30 03:58:20|3388.63|3380.93|3388.64|3380.94|3388.85|3381.15|3388.17|3380.47|28
1648612710000|2022-03-30 03:58:30|3388.62|3380.92|3388.02|3380.32|3388.83|3381.13|3387.37|3379.67|33
1648612720000|2022-03-30 03:58:40|3387.93|3380.23|3387.92|3380.22|3388.02|3380.32|3387.82|3380.12|27
1648612730000|2022-03-30 03:58:50|3387.93|3380.23|3387.65|3379.95|3387.93|3380.23|3387.6|3379.9|27
1648612740000|2022-03-30 03:59:00|3387.66|3379.96|3387.67|3379.97|3387.81|3380.11|3387.59|3379.89|22
1648612750000|2022-03-30 03:59:10|3387.64|3379.94|3389.09|3381.39|3389.09|3381.39|3387.64|3379.94|24
1648612760000|2022-03-30 03:59:20|3388.93|3381.23|3388.68|3380.98|3388.97|3381.27|3388.58|3380.88|34
1648612770000|2022-03-30 03:59:30|3388.73|3381.03|3388.72|3381.02|3388.93|3381.23|3388.59|3380.89|31
1648612780000|2022-03-30 03:59:40|3388.81|3381.11|3388.93|3381.23|3389.19|3381.49|3388.25|3380.55|34
1648612790000|2022-03-30 03:59:50|3388.84|3381.14|3388.44|3380.74|3389.1|3381.4|3388.4|3380.7|24
1648612800000|2022-03-30 04:00:00|3388.38|3380.68|3388.05|3380.35|3388.7|3381|3388.05|3380.35|31
1648612810000|2022-03-30 04:00:10|3387.89|3380.19|3387.55|3379.85|3388.21|3380.51|3387.55|3379.85|26
1648612820000|2022-03-30 04:00:20|3387.54|3379.84|3387.37|3379.67|3387.94|3380.24|3387.28|3379.58|26
1648612830000|2022-03-30 04:00:30|3387.36|3379.66|3388.49|3380.79|3388.49|3380.79|3387.35|3379.65|25
1648612840000|2022-03-30 04:00:40|3388.54|3380.84|3388.51|3380.81|3388.88|3381.18|3388.36|3380.66|27
1648612850000|2022-03-30 04:00:50|3388.38|3380.68|3388.49|3380.79|3388.86|3381.16|3388.38|3380.68|26
1648612860000|2022-03-30 04:01:00|3388.46|3380.76|3388.52|3380.82|3388.75|3381.05|3388.45|3380.75|24
1648612870000|2022-03-30 04:01:10|3388.5|3380.8|3388.19|3380.49|3388.5|3380.8|3388.18|3380.48|30
1648612880000|2022-03-30 04:01:20|3388.3|3380.6|3388.41|3380.71|3388.45|3380.75|3388.29|3380.59|20
1648612890000|2022-03-30 04:01:30|3388.4|3380.7|3387.8|3380.1|3388.4|3380.7|3387.72|3380.02|19
1648612900000|2022-03-30 04:01:40|3387.85|3380.15|3388.41|3380.71|3388.51|3380.81|3387.77|3380.07|25
1648612910000|2022-03-30 04:01:50|3388.39|3380.69|3388.21|3380.51|3388.39|3380.69|3387.98|3380.28|22
1648612920000|2022-03-30 04:02:00|3388|3380.3|3387.13|3379.43|3388.21|3380.51|3387.1|3379.4|28
1648612930000|2022-03-30 04:02:10|3387.08|3379.38|3386.59|3378.89|3387.19|3379.49|3386.12|3378.42|33
1648612940000|2022-03-30 04:02:20|3386.31|3378.61|3385.13|3377.43|3386.59|3378.89|3385.13|3377.43|34
1648612950000|2022-03-30 04:02:30|3385.14|3377.44|3385.82|3378.12|3385.82|3378.12|3384.87|3377.17|24
1648612960000|2022-03-30 04:02:40|3385.83|3378.13|3385.16|3377.46|3385.84|3378.14|3385|3377.3|26
1648612970000|2022-03-30 04:02:50|3385.07|3377.37|3385.07|3377.37|3385.15|3377.45|3384.97|3377.27|23
1648612980000|2022-03-30 04:03:00|3385.01|3377.31|3384.02|3376.32|3385.01|3377.31|3383.58|3375.88|34
1648612990000|2022-03-30 04:03:10|3384.01|3376.31|3384.01|3376.31|3384.58|3376.88|3383.98|3376.28|27
1648613000000|2022-03-30 04:03:20|3384|3376.3|3383.73|3376.03|3384|3376.3|3383|3375.3|24
1648613010000|2022-03-30 04:03:30|3383.89|3376.19|3383.29|3375.59|3383.91|3376.21|3383.03|3375.33|23
1648613020000|2022-03-30 04:03:40|3383.76|3376.06|3383.54|3375.84|3383.76|3376.06|3383.06|3375.36|24
1648613030000|2022-03-30 04:03:50|3383.43|3375.73|3383.42|3375.72|3383.7|3376|3382.4|3374.7|18
1648613040000|2022-03-30 04:04:00|3383.3|3375.6|3383.24|3375.54|3383.44|3375.74|3382.77|3375.07|30
1648613050000|2022-03-30 04:04:10|3383.21|3375.51|3383.18|3375.48|3383.43|3375.73|3383.18|3375.48|23
1648613060000|2022-03-30 04:04:20|3383.77|3376.07|3383.69|3375.99|3384.19|3376.49|3383.57|3375.87|34
1648613070000|2022-03-30 04:04:30|3383.58|3375.88|3383.96|3376.26|3383.96|3376.26|3383.21|3375.51|24
1648613080000|2022-03-30 04:04:40|3384.06|3376.36|3385.14|3377.44|3385.67|3377.97|3383.96|3376.26|26
1648613090000|2022-03-30 04:04:50|3385.09|3377.39|3385.67|3377.97|3385.67|3377.97|3385.09|3377.39|12
1648613100000|2022-03-30 04:05:00|3385.65|3377.95|3386.02|3378.32|3386.23|3378.53|3385.65|3377.95|26
1648613110000|2022-03-30 04:05:10|3386.04|3378.34|3386.26|3378.56|3387.21|3379.51|3386.02|3378.32|24
1648613120000|2022-03-30 04:05:20|3386.45|3378.75|3386.31|3378.61|3386.51|3378.81|3386.17|3378.47|24
1648613130000|2022-03-30 04:05:30|3386.17|3378.47|3386.25|3378.55|3386.47|3378.77|3386.17|3378.47|22
1648613140000|2022-03-30 04:05:40|3386.37|3378.67|3386.6|3378.9|3386.76|3379.06|3386.17|3378.47|30
1648613150000|2022-03-30 04:05:50|3386.46|3378.76|3387.21|3379.51|3387.28|3379.58|3386.46|3378.76|14
1648613160000|2022-03-30 04:06:00|3386.86|3379.16|3387.57|3379.87|3387.63|3379.93|3386.72|3379.02|20
1648613170000|2022-03-30 04:06:10|3387.62|3379.92|3387.94|3380.24|3388.43|3380.73|3387.53|3379.83|37
1648613180000|2022-03-30 04:06:20|3387.91|3380.21|3388.58|3380.88|3389.02|3381.32|3387.76|3380.06|30
1648613190000|2022-03-30 04:06:30|3388.61|3380.91|3389.11|3381.41|3389.11|3381.41|3388.56|3380.86|19
1648613200000|2022-03-30 04:06:40|3389.27|3381.57|3388.54|3380.84|3389.27|3381.57|3388.42|3380.72|36
1648613210000|2022-03-30 04:06:50|3388.56|3380.86|3388.67|3380.97|3389.24|3381.54|3388.27|3380.57|36
1648613220000|2022-03-30 04:07:00|3388.76|3381.06|3388.58|3380.88|3389.27|3381.57|3388.53|3380.83|27
1648613230000|2022-03-30 04:07:10|3388.5|3380.8|3388.51|3380.81|3389.09|3381.39|3388.49|3380.79|33
1648613240000|2022-03-30 04:07:20|3388.55|3380.85|3388.04|3380.34|3389.15|3381.45|3388.04|3380.34|31
1648613250000|2022-03-30 04:07:30|3388.07|3380.37|3388.41|3380.71|3388.6|3380.9|3388.03|3380.33|28
1648613260000|2022-03-30 04:07:40|3388.5|3380.8|3388.14|3380.44|3388.59|3380.89|3388.08|3380.38|34
1648613270000|2022-03-30 04:07:50|3388.51|3380.81|3388.95|3381.25|3389.24|3381.54|3388.04|3380.34|30
1648613280000|2022-03-30 04:08:00|3389.43|3381.73|3390.47|3382.77|3390.54|3382.84|3389.15|3381.45|38
1648613290000|2022-03-30 04:08:10|3390.02|3382.32|3394.71|3387.01|3394.92|3387.22|3390.01|3382.31|39
1648613300000|2022-03-30 04:08:20|3394.84|3387.14|3395.78|3388.08|3396.1|3388.4|3394.82|3387.12|32
1648613310000|2022-03-30 04:08:30|3395.99|3388.29|3395.36|3387.66|3396.03|3388.33|3395.23|3387.53|33
1648613320000|2022-03-30 04:08:40|3395.35|3387.65|3395.83|3388.13|3396.12|3388.42|3395.35|3387.65|34
1648613330000|2022-03-30 04:08:50|3395.86|3388.16|3395.75|3388.05|3395.91|3388.21|3395.38|3387.68|35
1648613340000|2022-03-30 04:09:00|3395.7|3388|3395.56|3387.86|3395.95|3388.25|3395.44|3387.74|18
1648613350000|2022-03-30 04:09:10|3395.53|3387.83|3395.86|3388.16|3396.08|3388.38|3395.46|3387.76|29
1648613360000|2022-03-30 04:09:20|3395.84|3388.14|3395.88|3388.18|3396.07|3388.37|3395.8|3388.1|24
1648613370000|2022-03-30 04:09:30|3395.79|3388.09|3395.81|3388.11|3395.91|3388.21|3395.45|3387.75|34
1648613380000|2022-03-30 04:09:40|3395.49|3387.79|3394.59|3386.89|3395.49|3387.79|3394.54|3386.84|23
1648613390000|2022-03-30 04:09:50|3394.58|3386.88|3392.66|3384.96|3394.58|3386.88|3392.43|3384.73|36
1648613400000|2022-03-30 04:10:00|3392.68|3384.98|3391.86|3384.16|3392.7|3385|3391.7|3384|23
1648613410000|2022-03-30 04:10:10|3391.31|3383.61|3392.11|3384.41|3392.45|3384.75|3391.24|3383.54|35
1648613420000|2022-03-30 04:10:20|3392.15|3384.45|3392.2|3384.5|3392.68|3384.98|3391.82|3384.12|33
1648613430000|2022-03-30 04:10:30|3391.99|3384.29|3392.38|3384.68|3392.4|3384.7|3391.87|3384.17|32
1648613440000|2022-03-30 04:10:40|3392.57|3384.87|3392.89|3385.19|3392.89|3385.19|3392.18|3384.48|31
1648613450000|2022-03-30 04:10:50|3392.67|3384.97|3394.33|3386.63|3394.48|3386.78|3392.67|3384.97|31
1648613460000|2022-03-30 04:11:00|3394.2|3386.5|3394.55|3386.85|3395.02|3387.32|3394.12|3386.42|28
1648613470000|2022-03-30 04:11:10|3394.48|3386.78|3393.89|3386.19|3394.56|3386.86|3393.89|3386.19|23
1648613480000|2022-03-30 04:11:20|3393.81|3386.11|3393.78|3386.08|3393.85|3386.15|3393.55|3385.85|29
1648613490000|2022-03-30 04:11:30|3393.73|3386.03|3393.55|3385.85|3394.2|3386.5|3393.54|3385.84|31
1648613500000|2022-03-30 04:11:40|3393.77|3386.07|3393.75|3386.05|3393.89|3386.19|3393.67|3385.97|26
1648613510000|2022-03-30 04:11:50|3393.67|3385.97|3393.72|3386.02|3393.72|3386.02|3393.44|3385.74|25
1648613520000|2022-03-30 04:12:00|3393.48|3385.78|3393.12|3385.42|3393.48|3385.78|3393.06|3385.36|30
1648613530000|2022-03-30 04:12:10|3393.05|3385.35|3392.23|3384.53|3393.12|3385.42|3392.23|3384.53|22
1648613540000|2022-03-30 04:12:20|3392.2|3384.5|3391.74|3384.04|3392.23|3384.53|3391.74|3384.04|26
1648613550000|2022-03-30 04:12:30|3391.69|3383.99|3390.93|3383.23|3391.88|3384.18|3390.91|3383.21|27
1648613560000|2022-03-30 04:12:40|3390.91|3383.21|3390.84|3383.14|3391.1|3383.4|3390.78|3383.08|33
1648613570000|2022-03-30 04:12:50|3390.76|3383.06|3391.59|3383.89|3391.59|3383.89|3390.7|3383|22
1648613580000|2022-03-30 04:13:00|3391.56|3383.86|3391.75|3384.05|3391.83|3384.13|3391.41|3383.71|29
1648613590000|2022-03-30 04:13:10|3391.76|3384.06|3391.62|3383.92|3391.77|3384.07|3391.59|3383.89|26
1648613600000|2022-03-30 04:13:20|3391.65|3383.95|3391.55|3383.85|3391.78|3384.08|3391.55|3383.85|25
1648613610000|2022-03-30 04:13:30|3391.56|3383.86|3391.76|3384.06|3392.35|3384.65|3391.52|3383.82|28
1648613620000|2022-03-30 04:13:40|3391.82|3384.12|3392.19|3384.49|3392.24|3384.54|3391.59|3383.89|25
1648613630000|2022-03-30 04:13:50|3392.06|3384.36|3392.06|3384.36|3392.16|3384.46|3391.99|3384.29|35
1648613640000|2022-03-30 04:14:00|3392.04|3384.34|3392.01|3384.31|3392.05|3384.35|3392.01|3384.31|8
1648613650000|2022-03-30 04:14:10|3392.02|3384.32|3391.99|3384.29|3392.05|3384.35|3391.99|3384.29|9
1648613660000|2022-03-30 04:14:20|3391.98|3384.28|3391.28|3383.58|3392.05|3384.35|3391.28|3383.58|24
1648613670000|2022-03-30 04:14:30|3391.26|3383.56|3391.24|3383.54|3391.32|3383.62|3391.19|3383.49|20
1648613680000|2022-03-30 04:14:40|3391.25|3383.55|3391.49|3383.79|3391.5|3383.8|3391.11|3383.41|23
1648613690000|2022-03-30 04:14:50|3391.37|3383.67|3391.52|3383.82|3391.53|3383.83|3391.37|3383.67|25
1648613700000|2022-03-30 04:15:00|3391.53|3383.83|3390.95|3383.25|3391.54|3383.84|3390.87|3383.17|29
1648613710000|2022-03-30 04:15:10|3390.93|3383.23|3390.65|3382.95|3391.19|3383.49|3390.45|3382.75|37
1648613720000|2022-03-30 04:15:20|3390.67|3382.97|3391.04|3383.34|3391.04|3383.34|3390.43|3382.73|24
1648613730000|2022-03-30 04:15:30|3390.61|3382.91|3391.3|3383.6|3391.42|3383.72|3390.61|3382.91|22
1648613740000|2022-03-30 04:15:40|3391.32|3383.62|3391.3|3383.6|3391.65|3383.95|3391.3|3383.6|20
1648613750000|2022-03-30 04:15:50|3391.53|3383.83|3391.39|3383.69|3391.61|3383.91|3391.34|3383.64|24
1648613760000|2022-03-30 04:16:00|3391.4|3383.7|3390.95|3383.25|3391.49|3383.79|3390.95|3383.25|14
1648613770000|2022-03-30 04:16:10|3390.96|3383.26|3390.12|3382.42|3390.98|3383.28|3390.09|3382.39|27
1648613780000|2022-03-30 04:16:20|3390.23|3382.53|3390.47|3382.77|3390.64|3382.94|3390.23|3382.53|27
1648613790000|2022-03-30 04:16:30|3390.4|3382.7|3390.18|3382.48|3390.83|3383.13|3390.18|3382.48|24
1648613800000|2022-03-30 04:16:40|3390.25|3382.55|3390.54|3382.84|3390.65|3382.95|3390.05|3382.35|30
1648613810000|2022-03-30 04:16:50|3390.61|3382.91|3390.51|3382.81|3390.62|3382.92|3390.35|3382.65|20
1648613820000|2022-03-30 04:17:00|3390.56|3382.86|3390.57|3382.87|3390.6|3382.9|3389.98|3382.28|12
1648613830000|2022-03-30 04:17:10|3390.69|3382.99|3389.85|3382.15|3390.73|3383.03|3389.85|3382.15|14
1648613840000|2022-03-30 04:17:20|3389.91|3382.21|3390.72|3383.02|3390.72|3383.02|3389.53|3381.83|28
1648613850000|2022-03-30 04:17:30|3390.58|3382.88|3389.56|3381.86|3390.72|3383.02|3389.27|3381.57|35
1648613860000|2022-03-30 04:17:40|3389.53|3381.83|3389.98|3382.28|3390.08|3382.38|3389.35|3381.65|22
1648613870000|2022-03-30 04:17:50|3390.18|3382.48|3389.87|3382.17|3390.21|3382.51|3389.8|3382.1|11
1648613880000|2022-03-30 04:18:00|3389.86|3382.16|3389.27|3381.57|3390.42|3382.72|3389.03|3381.33|21
1648613890000|2022-03-30 04:18:10|3389.53|3381.83|3390.3|3382.6|3390.63|3382.93|3389.53|3381.83|23
1648613900000|2022-03-30 04:18:20|3390.22|3382.52|3390.16|3382.46|3390.52|3382.82|3390.16|3382.46|17
1648613910000|2022-03-30 04:18:30|3390.77|3383.07|3390.61|3382.91|3391.44|3383.74|3390.3|3382.6|23
1648613920000|2022-03-30 04:18:40|3390.29|3382.59|3390.77|3383.07|3391.41|3383.71|3390.29|3382.59|25
1648613930000|2022-03-30 04:18:50|3390.6|3382.9|3391.19|3383.49|3391.27|3383.57|3390.6|3382.9|19
1648613940000|2022-03-30 04:19:00|3391.2|3383.5|3390.63|3382.93|3391.2|3383.5|3390.46|3382.76|25
1648613950000|2022-03-30 04:19:10|3390.6|3382.9|3390.16|3382.46|3390.9|3383.2|3390.12|3382.42|22
1648613960000|2022-03-30 04:19:20|3390.38|3382.68|3389.44|3381.74|3390.38|3382.68|3389.21|3381.51|21
1648613970000|2022-03-30 04:19:30|3389.5|3381.8|3389.61|3381.91|3389.72|3382.02|3389.33|3381.63|38
1648613980000|2022-03-30 04:19:40|3389.63|3381.93|3389.37|3381.67|3389.63|3381.93|3388.88|3381.18|32
1648613990000|2022-03-30 04:19:50|3389.36|3381.66|3389.34|3381.64|3389.4|3381.7|3388.88|3381.18|35
1648614000000|2022-03-30 04:20:00|3389.35|3381.65|3388.27|3380.57|3389.44|3381.74|3388.27|3380.57|25
1648614010000|2022-03-30 04:20:10|3388.93|3381.23|3389.26|3381.56|3389.27|3381.57|3388.27|3380.57|16
1648614020000|2022-03-30 04:20:20|3389.31|3381.61|3389.51|3381.81|3389.71|3382.01|3389.05|3381.35|30
1648614030000|2022-03-30 04:20:30|3389.56|3381.86|3389.3|3381.6|3389.56|3381.86|3389.01|3381.31|24
1648614040000|2022-03-30 04:20:40|3389.28|3381.58|3389.01|3381.31|3389.28|3381.58|3389.01|3381.31|8
1648614050000|2022-03-30 04:20:50|3388.71|3381.01|3388.41|3380.71|3388.71|3381.01|3388.41|3380.71|8
1648614060000|2022-03-30 04:21:00|3388.54|3380.84|3388.57|3380.87|3388.57|3380.87|3388.15|3380.45|14
1648614070000|2022-03-30 04:21:10|3388.56|3380.86|3388.24|3380.54|3388.92|3381.22|3388.1|3380.4|21
1648614080000|2022-03-30 04:21:20|3388.32|3380.62|3387.84|3380.14|3388.32|3380.62|3387.84|3380.14|17
1648614090000|2022-03-30 04:21:30|3387.85|3380.15|3387.86|3380.16|3387.99|3380.29|3387.53|3379.83|25
1648614100000|2022-03-30 04:21:40|3387.96|3380.26|3387.63|3379.93|3387.96|3380.26|3387.56|3379.86|12
1648614110000|2022-03-30 04:21:50|3387.56|3379.86|3387.56|3379.86|3387.56|3379.86|3387.06|3379.36|22
1648614120000|2022-03-30 04:22:00|3387.58|3379.88|3387.39|3379.69|3387.62|3379.92|3387.39|3379.69|7
1648614130000|2022-03-30 04:22:10|3387.47|3379.77|3387.35|3379.65|3387.6|3379.9|3387.14|3379.44|22
1648614140000|2022-03-30 04:22:20|3387.67|3379.97|3387.62|3379.92|3388.21|3380.51|3386.86|3379.16|31
1648614150000|2022-03-30 04:22:30|3387.65|3379.95|3387.69|3379.99|3387.74|3380.04|3387.11|3379.41|28
1648614160000|2022-03-30 04:22:40|3387.5|3379.8|3387.02|3379.32|3387.69|3379.99|3386.98|3379.28|17
1648614170000|2022-03-30 04:22:50|3387.01|3379.31|3387.21|3379.51|3387.24|3379.54|3386.98|3379.28|15
1648614180000|2022-03-30 04:23:00|3387.29|3379.59|3385.76|3378.06|3387.31|3379.61|3385.74|3378.04|33
1648614190000|2022-03-30 04:23:10|3385.78|3378.08|3385.73|3378.03|3386.02|3378.32|3385.54|3377.84|19
1648614200000|2022-03-30 04:23:20|3385.6|3377.9|3385.6|3377.9|3385.6|3377.9|3385.6|3377.9|1
1648614210000|2022-03-30 04:23:30|3385.54|3377.84|3385.54|3377.84|3385.86|3378.16|3385.5|3377.8|17
1648614220000|2022-03-30 04:23:40|3385.55|3377.85|3385.63|3377.93|3385.63|3377.93|3385.55|3377.85|3
1648614230000|2022-03-30 04:23:50|3385.54|3377.84|3385.32|3377.62|3385.56|3377.86|3385.26|3377.56|23
1648614240000|2022-03-30 04:24:00|3385.18|3377.48|3385.07|3377.37|3385.22|3377.52|3384.21|3376.51|27
1648614250000|2022-03-30 04:24:10|3385.18|3377.48|3384.84|3377.14|3385.18|3377.48|3384.73|3377.03|18
1648614260000|2022-03-30 04:24:20|3384.86|3377.16|3384.43|3376.73|3384.95|3377.25|3384.08|3376.38|24
1648614270000|2022-03-30 04:24:30|3384.38|3376.68|3384.06|3376.36|3384.49|3376.79|3383.72|3376.02|32
1648614280000|2022-03-30 04:24:40|3384.03|3376.33|3382.83|3375.13|3384.12|3376.42|3382.83|3375.13|32
1648614290000|2022-03-30 04:24:50|3382.82|3375.12|3383.49|3375.79|3383.76|3376.06|3382.81|3375.11|38
1648614300000|2022-03-30 04:25:00|3383.57|3375.87|3383.15|3375.45|3383.61|3375.91|3383.07|3375.37|31
1648614310000|2022-03-30 04:25:10|3383.09|3375.39|3382|3374.3|3383.09|3375.39|3382|3374.3|20
1648614320000|2022-03-30 04:25:20|3382.03|3374.33|3381.81|3374.11|3382.1|3374.4|3381.7|3374|20
1648614330000|2022-03-30 04:25:30|3382.1|3374.4|3381.87|3374.17|3382.1|3374.4|3381.66|3373.96|24
1648614340000|2022-03-30 04:25:40|3381.89|3374.19|3381.88|3374.18|3382.45|3374.75|3381.18|3373.48|22
1648614350000|2022-03-30 04:25:50|3381.6|3373.9|3381.45|3373.75|3381.91|3374.21|3381.25|3373.55|23
1648614360000|2022-03-30 04:26:00|3381.46|3373.76|3382.68|3374.98|3382.89|3375.19|3381.46|3373.76|35
1648614370000|2022-03-30 04:26:10|3382.71|3375.01|3383.87|3376.17|3384.04|3376.34|3382.7|3375|38
1648614380000|2022-03-30 04:26:20|3383.94|3376.24|3382.64|3374.94|3383.94|3376.24|3382.64|3374.94|33
1648614390000|2022-03-30 04:26:30|3382.74|3375.04|3381.61|3373.91|3382.74|3375.04|3381.58|3373.88|25
1648614400000|2022-03-30 04:26:40|3381.46|3373.76|3381.24|3373.54|3381.59|3373.89|3381.13|3373.43|27
1648614410000|2022-03-30 04:26:50|3381.26|3373.56|3381.54|3373.84|3381.54|3373.84|3381.1|3373.4|25
1648614420000|2022-03-30 04:27:00|3381.59|3373.89|3381.26|3373.56|3381.63|3373.93|3381.25|3373.55|24
1648614430000|2022-03-30 04:27:10|3381.25|3373.55|3380.84|3373.14|3381.31|3373.61|3380.79|3373.09|25
1648614440000|2022-03-30 04:27:20|3380.83|3373.13|3380.75|3373.05|3380.89|3373.19|3380.72|3373.02|26
1648614450000|2022-03-30 04:27:30|3380.81|3373.11|3380.91|3373.21|3381.07|3373.37|3380.75|3373.05|24
1648614460000|2022-03-30 04:27:40|3380.81|3373.11|3379.68|3371.98|3380.84|3373.14|3379.53|3371.83|27
1648614470000|2022-03-30 04:27:50|3379.66|3371.96|3380.92|3373.22|3380.92|3373.22|3379.66|3371.96|21
1648614480000|2022-03-30 04:28:00|3380.72|3373.02|3382.52|3374.82|3382.59|3374.89|3380.72|3373.02|35
1648614490000|2022-03-30 04:28:10|3382.59|3374.89|3383.23|3375.53|3383.23|3375.53|3381.64|3373.94|28
1648614500000|2022-03-30 04:28:20|3383.19|3375.49|3383.92|3376.22|3384.05|3376.35|3383.08|3375.38|27
1648614510000|2022-03-30 04:28:30|3383.93|3376.23|3383.95|3376.25|3384.09|3376.39|3383.86|3376.16|20
1648614520000|2022-03-30 04:28:40|3383.9|3376.2|3383.87|3376.17|3383.98|3376.28|3383.87|3376.17|19
1648614530000|2022-03-30 04:28:50|3383.97|3376.27|3382.52|3374.82|3383.97|3376.27|3382.13|3374.43|34
1648614540000|2022-03-30 04:29:00|3382.36|3374.66|3382.68|3374.98|3383.01|3375.31|3382.36|3374.66|22
1648614550000|2022-03-30 04:29:10|3382.69|3374.99|3383.39|3375.69|3383.39|3375.69|3382.64|3374.94|26
1648614560000|2022-03-30 04:29:20|3383.53|3375.83|3384.55|3376.85|3384.58|3376.88|3383.48|3375.78|38
1648614570000|2022-03-30 04:29:30|3384.54|3376.84|3383.88|3376.18|3384.97|3377.27|3383.76|3376.06|32
1648614580000|2022-03-30 04:29:40|3383.76|3376.06|3383.89|3376.19|3384.55|3376.85|3383.21|3375.51|34
1648614590000|2022-03-30 04:29:50|3383.96|3376.26|3383.27|3375.57|3383.98|3376.28|3383.2|3375.5|34
1648614600000|2022-03-30 04:30:00|3383.28|3375.58|3383.78|3376.08|3384.18|3376.48|3383.21|3375.51|32
1648614610000|2022-03-30 04:30:10|3383.67|3375.97|3383.02|3375.32|3383.67|3375.97|3383.02|3375.32|35
1648614620000|2022-03-30 04:30:20|3383.01|3375.31|3381.52|3373.82|3383.05|3375.35|3381.47|3373.77|30
1648614630000|2022-03-30 04:30:30|3381.44|3373.74|3380.05|3372.35|3381.44|3373.74|3380.05|3372.35|30
1648614640000|2022-03-30 04:30:40|3380.11|3372.41|3380.31|3372.61|3380.53|3372.83|3380.11|3372.41|29
1648614650000|2022-03-30 04:30:50|3380.3|3372.6|3380.43|3372.73|3380.58|3372.88|3380.08|3372.38|27
1648614660000|2022-03-30 04:31:00|3380.34|3372.64|3380.05|3372.35|3380.48|3372.78|3379.51|3371.81|24
1648614670000|2022-03-30 04:31:10|3379.98|3372.28|3379.85|3372.15|3380.51|3372.81|3379.45|3371.75|24
1648614680000|2022-03-30 04:31:20|3379.84|3372.14|3379.4|3371.7|3379.9|3372.2|3379.31|3371.61|24
1648614690000|2022-03-30 04:31:30|3379.43|3371.73|3379.22|3371.52|3379.59|3371.89|3379.17|3371.47|32
1648614700000|2022-03-30 04:31:40|3379.17|3371.47|3378.98|3371.28|3379.39|3371.69|3378.92|3371.22|29
1648614710000|2022-03-30 04:31:50|3378.86|3371.16|3379.5|3371.8|3379.63|3371.93|3378.78|3371.08|27
1648614720000|2022-03-30 04:32:00|3379.52|3371.82|3379.53|3371.83|3380.15|3372.45|3379.38|3371.68|22
1648614730000|2022-03-30 04:32:10|3379.54|3371.84|3379.3|3371.6|3379.63|3371.93|3378.82|3371.12|21
1648614740000|2022-03-30 04:32:20|3379.31|3371.61|3379.25|3371.55|3379.51|3371.81|3378.88|3371.18|23
1648614750000|2022-03-30 04:32:30|3378.88|3371.18|3378.42|3370.72|3379.04|3371.34|3378.15|3370.45|28
1648614760000|2022-03-30 04:32:40|3378.45|3370.75|3377.32|3369.62|3378.65|3370.95|3377.32|3369.62|38
1648614770000|2022-03-30 04:32:50|3377.14|3369.44|3376.14|3368.44|3377.71|3370.01|3375.54|3367.84|32
1648614780000|2022-03-30 04:33:00|3376|3368.3|3376.11|3368.41|3376.12|3368.42|3375.19|3367.49|34
1648614790000|2022-03-30 04:33:10|3375.84|3368.14|3376.22|3368.52|3376.4|3368.7|3375.84|3368.14|31
1648614800000|2022-03-30 04:33:20|3376.42|3368.72|3376.78|3369.08|3377.69|3369.99|3376.07|3368.37|32
1648614810000|2022-03-30 04:33:30|3376.77|3369.07|3377.6|3369.9|3377.6|3369.9|3376.59|3368.89|24
1648614820000|2022-03-30 04:33:40|3377.37|3369.67|3376.08|3368.38|3377.37|3369.67|3376.08|3368.38|26
1648614830000|2022-03-30 04:33:50|3376.15|3368.45|3376.49|3368.79|3376.96|3369.26|3376.04|3368.34|29
1648614840000|2022-03-30 04:34:00|3376.52|3368.82|3376.01|3368.31|3376.72|3369.02|3375.76|3368.06|31
1648614850000|2022-03-30 04:34:10|3375.92|3368.22|3375.6|3367.9|3376.02|3368.32|3375.46|3367.76|28
1648614860000|2022-03-30 04:34:20|3375.68|3367.98|3375.42|3367.72|3375.68|3367.98|3375.36|3367.66|32
1648614870000|2022-03-30 04:34:30|3375.32|3367.62|3375.5|3367.8|3375.63|3367.93|3375.31|3367.61|19
1648614880000|2022-03-30 04:34:40|3375.52|3367.82|3374.93|3367.23|3375.52|3367.82|3374.8|3367.1|25
1648614890000|2022-03-30 04:34:50|3375.17|3367.47|3375.05|3367.35|3375.18|3367.48|3375.03|3367.33|11
1648614900000|2022-03-30 04:35:00|3375.04|3367.34|3376.27|3368.57|3376.27|3368.57|3375.04|3367.34|30
1648614910000|2022-03-30 04:35:10|3376.1|3368.4|3375.71|3368.01|3376.27|3368.57|3375.68|3367.98|26
1648614920000|2022-03-30 04:35:20|3375.72|3368.02|3375.68|3367.98|3376.06|3368.36|3375.58|3367.88|17
1648614930000|2022-03-30 04:35:30|3376.04|3368.34|3375.68|3367.98|3376.04|3368.34|3375.68|3367.98|2
1648614940000|2022-03-30 04:35:40|3376.04|3368.34|3375.92|3368.22|3376.54|3368.84|3375.87|3368.17|22
1648614950000|2022-03-30 04:35:50|3375.79|3368.09|3374.93|3367.23|3376|3368.3|3374.83|3367.13|32
1648614960000|2022-03-30 04:36:00|3374.91|3367.21|3374.23|3366.53|3374.91|3367.21|3373.28|3365.58|35
1648614970000|2022-03-30 04:36:10|3374.21|3366.51|3373.79|3366.09|3374.21|3366.51|3373.04|3365.34|34
1648614980000|2022-03-30 04:36:20|3373.77|3366.07|3373.08|3365.38|3373.83|3366.13|3373.08|3365.38|31
1648614990000|2022-03-30 04:36:30|3373.06|3365.36|3372.55|3364.85|3373.4|3365.7|3371.91|3364.21|27
1648615000000|2022-03-30 04:36:40|3372.5|3364.8|3373.06|3365.36|3373.07|3365.37|3372.06|3364.36|31
1648615010000|2022-03-30 04:36:50|3372.75|3365.05|3372.99|3365.29|3373.02|3365.32|3372.33|3364.63|34
1648615020000|2022-03-30 04:37:00|3372.88|3365.18|3371.99|3364.29|3372.88|3365.18|3371.97|3364.27|34
1648615030000|2022-03-30 04:37:10|3372|3364.3|3372.11|3364.41|3372.24|3364.54|3371.9|3364.2|23
1648615040000|2022-03-30 04:37:20|3372.1|3364.4|3372.34|3364.64|3372.35|3364.65|3372.1|3364.4|25
1648615050000|2022-03-30 04:37:30|3372.33|3364.63|3372.29|3364.59|3372.37|3364.67|3372.22|3364.52|32
1648615060000|2022-03-30 04:37:40|3372.26|3364.56|3372.21|3364.51|3372.31|3364.61|3372.12|3364.42|22
1648615070000|2022-03-30 04:37:50|3372.07|3364.37|3372.31|3364.61|3372.42|3364.72|3372.07|3364.37|19
1648615080000|2022-03-30 04:38:00|3372.35|3364.65|3372.35|3364.65|3372.35|3364.65|3372.35|3364.65|1
1648615090000|2022-03-30 04:38:10|3372.31|3364.61|3373.3|3365.6|3373.3|3365.6|3372.31|3364.61|6
1648615100000|2022-03-30 04:38:20|3372.77|3365.07|3373.76|3366.06|3373.76|3366.06|3372.77|3365.07|14
1648615110000|2022-03-30 04:38:30|3373.72|3366.02|3374.76|3367.06|3375.38|3367.68|3373.72|3366.02|25
1648615120000|2022-03-30 04:38:40|3374.77|3367.07|3375.18|3367.48|3375.29|3367.59|3374.43|3366.73|29
1648615130000|2022-03-30 04:38:50|3375.17|3367.47|3374.34|3366.64|3375.27|3367.57|3374.34|3366.64|24
1648615140000|2022-03-30 04:39:00|3374.39|3366.69|3374.32|3366.62|3374.68|3366.98|3374.28|3366.58|24
1648615150000|2022-03-30 04:39:10|3374.28|3366.58|3374.71|3367.01|3374.86|3367.16|3374.28|3366.58|29
1648615160000|2022-03-30 04:39:20|3375.02|3367.32|3374.37|3366.67|3375.02|3367.32|3374.37|3366.67|23
1648615170000|2022-03-30 04:39:30|3374.36|3366.66|3374.55|3366.85|3374.67|3366.97|3374.13|3366.43|28
1648615180000|2022-03-30 04:39:40|3374.53|3366.83|3374.57|3366.87|3374.66|3366.96|3374.47|3366.77|24
1648615190000|2022-03-30 04:39:50|3374.52|3366.82|3373.7|3366|3374.54|3366.84|3373.4|3365.7|34
1648615200000|2022-03-30 04:40:00|3373.69|3365.99|3374.13|3366.43|3374.31|3366.61|3373.58|3365.88|30
1648615210000|2022-03-30 04:40:10|3374.3|3366.6|3373.57|3365.87|3374.3|3366.6|3373.5|3365.8|34
1648615220000|2022-03-30 04:40:20|3373.59|3365.89|3373.78|3366.08|3373.83|3366.13|3373.52|3365.82|20
1648615230000|2022-03-30 04:40:30|3373.48|3365.78|3373.78|3366.08|3373.81|3366.11|3373.46|3365.76|28
1648615240000|2022-03-30 04:40:40|3373.8|3366.1|3373.49|3365.79|3373.85|3366.15|3373.2|3365.5|20
1648615250000|2022-03-30 04:40:50|3373.54|3365.84|3372.76|3365.06|3373.69|3365.99|3372.67|3364.97|19
1648615260000|2022-03-30 04:41:00|3372.68|3364.98|3372.37|3364.67|3373.04|3365.34|3372.37|3364.67|19
1648615270000|2022-03-30 04:41:10|3372.47|3364.77|3372.29|3364.59|3372.89|3365.19|3372.28|3364.58|25
1648615280000|2022-03-30 04:41:20|3372.32|3364.62|3371.91|3364.21|3372.36|3364.66|3371.86|3364.16|28
1648615290000|2022-03-30 04:41:30|3372.03|3364.33|3371.51|3363.81|3372.03|3364.33|3371.39|3363.69|23
1648615300000|2022-03-30 04:41:40|3371.74|3364.04|3371.42|3363.72|3372.15|3364.45|3371.35|3363.65|31
1648615310000|2022-03-30 04:41:50|3371.47|3363.77|3369.33|3361.63|3371.49|3363.79|3368.88|3361.18|38
1648615320000|2022-03-30 04:42:00|3369.57|3361.87|3369.2|3361.5|3369.92|3362.22|3369.09|3361.39|35
1648615330000|2022-03-30 04:42:10|3369.21|3361.51|3369.9|3362.2|3370.15|3362.45|3368.9|3361.2|22
1648615340000|2022-03-30 04:42:20|3370.03|3362.33|3370.17|3362.47|3370.51|3362.81|3369.58|3361.88|34
1648615350000|2022-03-30 04:42:30|3370.18|3362.48|3369.81|3362.11|3370.22|3362.52|3369.35|3361.65|27
1648615360000|2022-03-30 04:42:40|3369.72|3362.02|3369.9|3362.2|3369.9|3362.2|3369.45|3361.75|12
1648615370000|2022-03-30 04:42:50|3369.76|3362.06|3369.79|3362.09|3370.16|3362.46|3369.45|3361.75|20
1648615380000|2022-03-30 04:43:00|3370.3|3362.6|3370.22|3362.52|3370.36|3362.66|3369.9|3362.2|28
1648615390000|2022-03-30 04:43:10|3370.09|3362.39|3369.24|3361.54|3370.09|3362.39|3369.24|3361.54|35
1648615400000|2022-03-30 04:43:20|3369.29|3361.59|3369.71|3362.01|3369.78|3362.08|3369.27|3361.57|27
1648615410000|2022-03-30 04:43:30|3369.72|3362.02|3369.88|3362.18|3370.26|3362.56|3369.49|3361.79|34
1648615420000|2022-03-30 04:43:40|3369.93|3362.23|3369.57|3361.87|3370.23|3362.53|3369.56|3361.86|25
1648615430000|2022-03-30 04:43:50|3369.48|3361.78|3370.03|3362.33|3370.51|3362.81|3369.48|3361.78|30
1648615440000|2022-03-30 04:44:00|3370.08|3362.38|3369.47|3361.77|3370.08|3362.38|3369.37|3361.67|29
1648615450000|2022-03-30 04:44:10|3369.49|3361.79|3368.59|3360.89|3369.62|3361.92|3368.59|3360.89|29
1648615460000|2022-03-30 04:44:20|3368.7|3361|3368.39|3360.69|3368.7|3361|3368.09|3360.39|36
1648615470000|2022-03-30 04:44:30|3368.32|3360.62|3367.53|3359.83|3369.12|3361.42|3367.51|3359.81|34
1648615480000|2022-03-30 04:44:40|3367.52|3359.82|3367.39|3359.69|3367.52|3359.82|3366.75|3359.05|33
1648615490000|2022-03-30 04:44:50|3367.37|3359.67|3367.23|3359.53|3367.39|3359.69|3367.22|3359.52|23
1648615500000|2022-03-30 04:45:00|3367.24|3359.54|3369.45|3361.75|3370.28|3362.58|3367.23|3359.53|34
1648615510000|2022-03-30 04:45:10|3369.43|3361.73|3369.63|3361.93|3369.66|3361.96|3369.1|3361.4|31
1648615520000|2022-03-30 04:45:20|3369.53|3361.83|3370.56|3362.86|3370.66|3362.96|3369.41|3361.71|35
1648615530000|2022-03-30 04:45:30|3370.61|3362.91|3371.83|3364.13|3372.64|3364.94|3370.48|3362.78|36
1648615540000|2022-03-30 04:45:40|3371.78|3364.08|3369.98|3362.28|3371.78|3364.08|3369.98|3362.28|37
1648615550000|2022-03-30 04:45:50|3369.57|3361.87|3368|3360.3|3370.26|3362.56|3368|3360.3|28
1648615560000|2022-03-30 04:46:00|3368.25|3360.55|3371.49|3363.79|3371.49|3363.79|3368.25|3360.55|32
1648615570000|2022-03-30 04:46:10|3371.52|3363.82|3370.19|3362.49|3371.73|3364.03|3370.19|3362.49|30
1648615580000|2022-03-30 04:46:20|3370.27|3362.57|3369.91|3362.21|3370.98|3363.28|3369.91|3362.21|16
1648615590000|2022-03-30 04:46:30|3369.97|3362.27|3370.73|3363.03|3371.82|3364.12|3369.91|3362.21|20
1648615600000|2022-03-30 04:46:40|3370.67|3362.97|3371.21|3363.51|3371.32|3363.62|3369.93|3362.23|35
1648615610000|2022-03-30 04:46:50|3371.19|3363.49|3370.35|3362.65|3371.39|3363.69|3369.93|3362.23|21
1648615620000|2022-03-30 04:47:00|3371.61|3363.91|3371.11|3363.41|3372.72|3365.02|3370.47|3362.77|35
1648615630000|2022-03-30 04:47:10|3371.2|3363.5|3371.37|3363.67|3371.83|3364.13|3370.88|3363.18|24
1648615640000|2022-03-30 04:47:20|3371.41|3363.71|3371.6|3363.9|3372.54|3364.84|3371.18|3363.48|34
1648615650000|2022-03-30 04:47:30|3371.54|3363.84|3371.77|3364.07|3371.77|3364.07|3371.11|3363.41|22
1648615660000|2022-03-30 04:47:40|3371.7|3364|3371.32|3363.62|3371.72|3364.02|3371.1|3363.4|24
1648615670000|2022-03-30 04:47:50|3371.22|3363.52|3370.89|3363.19|3371.43|3363.73|3370.89|3363.19|23
1648615680000|2022-03-30 04:48:00|3371|3363.3|3370.82|3363.12|3371.37|3363.67|3370.67|3362.97|19
1648615690000|2022-03-30 04:48:10|3370.83|3363.13|3370.7|3363|3370.87|3363.17|3370.63|3362.93|21
1648615700000|2022-03-30 04:48:20|3370.73|3363.03|3370.16|3362.46|3371.14|3363.44|3370.15|3362.45|32
1648615710000|2022-03-30 04:48:30|3370.64|3362.94|3370.1|3362.4|3370.92|3363.22|3369.81|3362.11|33
1648615720000|2022-03-30 04:48:40|3370.12|3362.42|3368.15|3360.45|3370.14|3362.44|3367.96|3360.26|33
1648615730000|2022-03-30 04:48:50|3368.73|3361.03|3367.98|3360.28|3368.81|3361.11|3367.32|3359.62|33
1648615740000|2022-03-30 04:49:00|3368.02|3360.32|3368.64|3360.94|3368.91|3361.21|3367.82|3360.12|22
1648615750000|2022-03-30 04:49:10|3368.66|3360.96|3370.3|3362.6|3370.3|3362.6|3368.56|3360.86|31
1648615760000|2022-03-30 04:49:20|3370.03|3362.33|3371.27|3363.57|3372.12|3364.42|3369.96|3362.26|33
1648615770000|2022-03-30 04:49:30|3371.38|3363.68|3371.02|3363.32|3371.61|3363.91|3370.13|3362.43|38
1648615780000|2022-03-30 04:49:40|3371.03|3363.33|3370.79|3363.09|3371.58|3363.88|3370.44|3362.74|18
1648615790000|2022-03-30 04:49:50|3371.27|3363.57|3371.16|3363.46|3371.82|3364.12|3370.49|3362.79|28
1648615800000|2022-03-30 04:50:00|3371.64|3363.94|3372.22|3364.52|3372.88|3365.18|3371.16|3363.46|25
1648615810000|2022-03-30 04:50:10|3372.21|3364.51|3372.31|3364.61|3372.97|3365.27|3371.97|3364.27|21
1648615820000|2022-03-30 04:50:20|3372.32|3364.62|3373.29|3365.59|3373.79|3366.09|3372.32|3364.62|25
1648615830000|2022-03-30 04:50:30|3373.12|3365.42|3372.53|3364.83|3373.71|3366.01|3372.41|3364.71|27
1648615840000|2022-03-30 04:50:40|3372.59|3364.89|3373.08|3365.38|3373.48|3365.78|3372.41|3364.71|23
1648615850000|2022-03-30 04:50:50|3373.41|3365.71|3372.83|3365.13|3373.41|3365.71|3372.69|3364.99|17
1648615860000|2022-03-30 04:51:00|3372.87|3365.17|3372.69|3364.99|3373.37|3365.67|3372.69|3364.99|11
1648615870000|2022-03-30 04:51:10|3372.89|3365.19|3373.39|3365.69|3373.66|3365.96|3372.89|3365.19|14
1648615880000|2022-03-30 04:51:20|3373.41|3365.71|3373.83|3366.13|3373.83|3366.13|3373.41|3365.71|3
1648615890000|2022-03-30 04:51:30|3373.82|3366.12|3373.61|3365.91|3373.82|3366.12|3373.61|3365.91|8
1648615900000|2022-03-30 04:51:40|3373.62|3365.92|3373.7|3366|3373.72|3366.02|3373.62|3365.92|7
1648615910000|2022-03-30 04:51:50|3373.72|3366.02|3373.92|3366.22|3373.93|3366.23|3373.72|3366.02|6
1648615920000|2022-03-30 04:52:00|3373.93|3366.23|3374.73|3367.03|3374.76|3367.06|3373.93|3366.23|13
1648615930000|2022-03-30 04:52:10|3374.72|3367.02|3375.63|3367.93|3375.78|3368.08|3374.72|3367.02|37
1648615940000|2022-03-30 04:52:20|3375.6|3367.9|3376.09|3368.39|3376.46|3368.76|3375.6|3367.9|28
1648615950000|2022-03-30 04:52:30|3376.08|3368.38|3375.7|3368|3376.09|3368.39|3375.66|3367.96|15
1648615960000|2022-03-30 04:52:40|3375.69|3367.99|3375.05|3367.35|3375.71|3368.01|3375.05|3367.35|26
1648615970000|2022-03-30 04:52:50|3374.9|3367.2|3374.51|3366.81|3375.1|3367.4|3374.51|3366.81|26
1648615980000|2022-03-30 04:53:00|3374.34|3366.64|3374.62|3366.92|3374.7|3367|3374.21|3366.51|17
1648615990000|2022-03-30 04:53:10|3374.63|3366.93|3374.68|3366.98|3375.04|3367.34|3374.52|3366.82|15
1648616000000|2022-03-30 04:53:20|3374.71|3367.01|3375.25|3367.55|3375.25|3367.55|3374.65|3366.95|22
1648616010000|2022-03-30 04:53:30|3375.27|3367.57|3375.17|3367.47|3375.41|3367.71|3374.98|3367.28|37
1648616020000|2022-03-30 04:53:40|3375.44|3367.74|3375.29|3367.59|3375.77|3368.07|3375.05|3367.35|29
1648616030000|2022-03-30 04:53:50|3375.28|3367.58|3375.28|3367.58|3375.35|3367.65|3374.85|3367.15|33
1648616040000|2022-03-30 04:54:00|3375.25|3367.55|3375.24|3367.54|3375.29|3367.59|3374.48|3366.78|32
1648616050000|2022-03-30 04:54:10|3375.22|3367.52|3375.03|3367.33|3375.26|3367.56|3374.38|3366.68|23
1648616060000|2022-03-30 04:54:20|3375.26|3367.56|3375.02|3367.32|3375.31|3367.61|3374.99|3367.29|19
1648616070000|2022-03-30 04:54:30|3374.89|3367.19|3375.82|3368.12|3375.9|3368.2|3374.82|3367.12|18
1648616080000|2022-03-30 04:54:40|3375.85|3368.15|3375.37|3367.67|3375.9|3368.2|3375.37|3367.67|31
1648616090000|2022-03-30 04:54:50|3375.35|3367.65|3375.26|3367.56|3375.4|3367.7|3375.26|3367.56|23
1648616100000|2022-03-30 04:55:00|3375.27|3367.57|3374.53|3366.83|3375.72|3368.02|3374.53|3366.83|27
1648616110000|2022-03-30 04:55:10|3374.64|3366.94|3374.93|3367.23|3374.94|3367.24|3374.53|3366.83|9
1648616120000|2022-03-30 04:55:20|3374.64|3366.94|3374.65|3366.95|3374.93|3367.23|3374.53|3366.83|7
1648616130000|2022-03-30 04:55:30|3374.64|3366.94|3374.72|3367.02|3375.63|3367.93|3374.53|3366.83|10
1648616140000|2022-03-30 04:55:40|3375.09|3367.39|3375.39|3367.69|3375.67|3367.97|3374.72|3367.02|12
1648616150000|2022-03-30 04:55:50|3374.99|3367.29|3376.41|3368.71|3376.45|3368.75|3374.99|3367.29|36
1648616160000|2022-03-30 04:56:00|3376.38|3368.68|3376.59|3368.89|3376.59|3368.89|3376.29|3368.59|18
1648616170000|2022-03-30 04:56:10|3376.64|3368.94|3376.72|3369.02|3376.72|3369.02|3376.64|3368.94|7
1648616180000|2022-03-30 04:56:20|3376.74|3369.04|3376.78|3369.08|3376.83|3369.13|3376.72|3369.02|10
1648616190000|2022-03-30 04:56:30|3376.79|3369.09|3376.96|3369.26|3376.96|3369.26|3376.78|3369.08|17
1648616200000|2022-03-30 04:56:40|3377.01|3369.31|3376.9|3369.2|3377.01|3369.31|3376.87|3369.17|7
1648616210000|2022-03-30 04:56:50|3376.89|3369.19|3376.13|3368.43|3376.89|3369.19|3376.07|3368.37|19
1648616220000|2022-03-30 04:57:00|3376.14|3368.44|3376.24|3368.54|3376.28|3368.58|3376.09|3368.39|14
1648616230000|2022-03-30 04:57:10|3376.21|3368.51|3375.62|3367.92|3376.23|3368.53|3375.57|3367.87|23
1648616240000|2022-03-30 04:57:20|3375.79|3368.09|3374.63|3366.93|3375.79|3368.09|3374.4|3366.7|29
1648616250000|2022-03-30 04:57:30|3374.61|3366.91|3374.85|3367.15|3374.85|3367.15|3374.57|3366.87|25
1648616260000|2022-03-30 04:57:40|3374.96|3367.26|3375.65|3367.95|3376.07|3368.37|3374.96|3367.26|31
1648616270000|2022-03-30 04:57:50|3375.82|3368.12|3376.12|3368.42|3376.17|3368.47|3375.82|3368.12|20
1648616280000|2022-03-30 04:58:00|3376.08|3368.38|3376.17|3368.47|3376.21|3368.51|3376.08|3368.38|19
1648616290000|2022-03-30 04:58:10|3376.18|3368.48|3376.52|3368.82|3376.55|3368.85|3376.14|3368.44|17
1648616300000|2022-03-30 04:58:20|3376.55|3368.85|3376.45|3368.75|3376.65|3368.95|3376.45|3368.75|11
1648616310000|2022-03-30 04:58:30|3376.55|3368.85|3376.51|3368.81|3376.71|3369.01|3376.35|3368.65|19
1648616320000|2022-03-30 04:58:40|3376.47|3368.77|3376.18|3368.48|3376.53|3368.83|3376.15|3368.45|25
1648616330000|2022-03-30 04:58:50|3376.21|3368.51|3375.6|3367.9|3376.26|3368.56|3375.6|3367.9|33
1648616340000|2022-03-30 04:59:00|3375.62|3367.92|3375.93|3368.23|3376.03|3368.33|3375.62|3367.92|30
1648616350000|2022-03-30 04:59:10|3375.66|3367.96|3375.96|3368.26|3376.05|3368.35|3375.66|3367.96|24
1648616360000|2022-03-30 04:59:20|3375.65|3367.95|3375.78|3368.08|3376.05|3368.35|3375.56|3367.86|33
1648616370000|2022-03-30 04:59:30|3376.04|3368.34|3376.69|3368.99|3376.74|3369.04|3375.62|3367.92|30
1648616380000|2022-03-30 04:59:40|3376.55|3368.85|3376.59|3368.89|3376.71|3369.01|3376.44|3368.74|33
1648616390000|2022-03-30 04:59:50|3376.52|3368.82|3376.53|3368.83|3376.68|3368.98|3376.45|3368.75|35
1648616400000|2022-03-30 05:00:00|3376.54|3368.84|3376.23|3368.53|3376.78|3369.08|3376.23|3368.53|32
1648616410000|2022-03-30 05:00:10|3376.28|3368.58|3374.94|3367.24|3376.28|3368.58|3374.86|3367.16|29
1648616420000|2022-03-30 05:00:20|3374.96|3367.26|3374.59|3366.89|3374.96|3367.26|3373.8|3366.1|24
1648616430000|2022-03-30 05:00:30|3374.82|3367.12|3374.35|3366.65|3374.83|3367.13|3374.3|3366.6|26
1648616440000|2022-03-30 05:00:40|3374.34|3366.64|3374.17|3366.47|3374.34|3366.64|3374.1|3366.4|7
1648616450000|2022-03-30 05:00:50|3374.1|3366.4|3373.21|3365.51|3374.1|3366.4|3373.04|3365.34|31
1648616460000|2022-03-30 05:01:00|3373.2|3365.5|3373.02|3365.32|3373.22|3365.52|3373.02|3365.32|23
1648616470000|2022-03-30 05:01:10|3373.15|3365.45|3373.37|3365.67|3373.38|3365.68|3373.05|3365.35|18
1648616480000|2022-03-30 05:01:20|3373.24|3365.54|3375.65|3367.95|3375.66|3367.96|3373.24|3365.54|32
1648616490000|2022-03-30 05:01:30|3375.54|3367.84|3375.56|3367.86|3375.97|3368.27|3375.48|3367.78|33
1648616500000|2022-03-30 05:01:40|3375.63|3367.93|3375.3|3367.6|3375.9|3368.2|3375.02|3367.32|27
1648616510000|2022-03-30 05:01:50|3375.27|3367.57|3375.84|3368.14|3375.84|3368.14|3374.83|3367.13|30
1648616520000|2022-03-30 05:02:00|3375.81|3368.11|3375.78|3368.08|3375.86|3368.16|3375.78|3368.08|10
1648616530000|2022-03-30 05:02:10|3375.71|3368.01|3375.79|3368.09|3375.98|3368.28|3375.7|3368|19
1648616540000|2022-03-30 05:02:20|3375.8|3368.1|3376.02|3368.32|3376.02|3368.32|3375.79|3368.09|8
1648616550000|2022-03-30 05:02:30|3375.86|3368.16|3375.87|3368.17|3375.94|3368.24|3375.6|3367.9|13
1648616560000|2022-03-30 05:02:40|3375.88|3368.18|3375.86|3368.16|3375.89|3368.19|3375.85|3368.15|9
1648616570000|2022-03-30 05:02:50|3376.08|3368.38|3375.91|3368.21|3376.23|3368.53|3375.76|3368.06|32
1648616580000|2022-03-30 05:03:00|3375.93|3368.23|3375.78|3368.08|3375.93|3368.23|3375.64|3367.94|29
1648616590000|2022-03-30 05:03:10|3375.8|3368.1|3376.44|3368.74|3376.44|3368.74|3375.78|3368.08|15
1648616600000|2022-03-30 05:03:20|3376.32|3368.62|3376.33|3368.63|3376.44|3368.74|3376.32|3368.62|5
1648616620000|2022-03-30 05:03:40|3376.47|3368.77|3376.55|3368.85|3376.55|3368.85|3376.45|3368.75|7
1648616630000|2022-03-30 05:03:50|3376.51|3368.81|3376.29|3368.59|3376.55|3368.85|3376.29|3368.59|6
1648616640000|2022-03-30 05:04:00|3376.44|3368.74|3376.96|3369.26|3377.39|3369.69|3376.33|3368.63|22
1648616650000|2022-03-30 05:04:10|3376.88|3369.18|3377.41|3369.71|3377.41|3369.71|3376.46|3368.76|22
1648616660000|2022-03-30 05:04:20|3377.02|3369.32|3375.46|3367.76|3377.12|3369.42|3375.42|3367.72|35
1648616670000|2022-03-30 05:04:30|3375.39|3367.69|3376.08|3368.38|3376.27|3368.57|3375.33|3367.63|27
1648616680000|2022-03-30 05:04:40|3376.05|3368.35|3376.22|3368.52|3376.38|3368.68|3375.88|3368.18|15
1648616690000|2022-03-30 05:04:50|3376.16|3368.46|3375.55|3367.85|3376.27|3368.57|3375.42|3367.72|20
1648616700000|2022-03-30 05:05:00|3375.53|3367.83|3376.14|3368.44|3376.27|3368.57|3375.53|3367.83|25
1648616710000|2022-03-30 05:05:10|3375.95|3368.25|3376.42|3368.72|3376.9|3369.2|3375.88|3368.18|22
1648616720000|2022-03-30 05:05:20|3376.88|3369.18|3376.55|3368.85|3377.08|3369.38|3376.22|3368.52|23
1648616730000|2022-03-30 05:05:30|3376.65|3368.95|3376.22|3368.52|3376.91|3369.21|3375.86|3368.16|25
1648616740000|2022-03-30 05:05:40|3376.9|3369.2|3377.7|3370|3377.8|3370.1|3376.9|3369.2|22
1648616750000|2022-03-30 05:05:50|3377.86|3370.16|3376.99|3369.29|3377.86|3370.16|3376.88|3369.18|32
1648616760000|2022-03-30 05:06:00|3377|3369.3|3376.97|3369.27|3377.64|3369.94|3376.95|3369.25|17
1648616770000|2022-03-30 05:06:10|3377|3369.3|3377.45|3369.75|3377.65|3369.95|3377|3369.3|11
1648616780000|2022-03-30 05:06:20|3377.78|3370.08|3377.23|3369.53|3377.78|3370.08|3377.23|3369.53|15
1648616790000|2022-03-30 05:06:30|3377.34|3369.64|3377.81|3370.11|3379.01|3371.31|3377.34|3369.64|28
1648616800000|2022-03-30 05:06:40|3377.91|3370.21|3377.82|3370.12|3378.25|3370.55|3377.79|3370.09|30
1648616810000|2022-03-30 05:06:50|3377.57|3369.87|3377.97|3370.27|3378.11|3370.41|3377.57|3369.87|18
1648616820000|2022-03-30 05:07:00|3377.96|3370.26|3378.43|3370.73|3379.06|3371.36|3377.86|3370.16|29
1648616830000|2022-03-30 05:07:10|3378.7|3371|3378.99|3371.29|3379.6|3371.9|3378.7|3371|27
1648616840000|2022-03-30 05:07:20|3379.14|3371.44|3378.99|3371.29|3379.25|3371.55|3378.74|3371.04|25
1648616850000|2022-03-30 05:07:30|3379.12|3371.42|3379.46|3371.76|3379.78|3372.08|3378.74|3371.04|29
1648616860000|2022-03-30 05:07:40|3379.64|3371.94|3379.5|3371.8|3379.77|3372.07|3379.08|3371.38|16
1648616870000|2022-03-30 05:07:50|3379.14|3371.44|3380.39|3372.69|3380.49|3372.79|3379.14|3371.44|31
1648616880000|2022-03-30 05:08:00|3380.22|3372.52|3380.22|3372.52|3380.54|3372.84|3380.18|3372.48|30
1648616890000|2022-03-30 05:08:10|3380.37|3372.67|3381.1|3373.4|3381.7|3374|3380.37|3372.67|35
1648616900000|2022-03-30 05:08:20|3381.31|3373.61|3381.66|3373.96|3381.74|3374.04|3381.12|3373.42|20
1648616910000|2022-03-30 05:08:30|3381.64|3373.94|3382.68|3374.98|3383.17|3375.47|3381.1|3373.4|31
1648616920000|2022-03-30 05:08:40|3382.34|3374.64|3383.79|3376.09|3384.36|3376.66|3382.15|3374.45|31
1648616930000|2022-03-30 05:08:50|3383.49|3375.79|3383.49|3375.79|3384.36|3376.66|3383.39|3375.69|17
1648616940000|2022-03-30 05:09:00|3384.24|3376.54|3383.76|3376.06|3384.24|3376.54|3383.53|3375.83|16
1648616950000|2022-03-30 05:09:10|3383.77|3376.07|3384.89|3377.19|3384.91|3377.21|3383.77|3376.07|9
1648616960000|2022-03-30 05:09:20|3384.91|3377.21|3384.84|3377.14|3385.1|3377.4|3384.66|3376.96|21
1648616970000|2022-03-30 05:09:30|3384.86|3377.16|3385.41|3377.71|3385.45|3377.75|3384.86|3377.16|7
1648616980000|2022-03-30 05:09:40|3385.28|3377.58|3386.19|3378.49|3386.3|3378.6|3385.28|3377.58|25
1648616990000|2022-03-30 05:09:50|3386.21|3378.51|3386.67|3378.97|3386.88|3379.18|3386.21|3378.51|21
1648617000000|2022-03-30 05:10:00|3386.68|3378.98|3387.19|3379.49|3387.6|3379.9|3386.68|3378.98|26
1648617010000|2022-03-30 05:10:10|3387.44|3379.74|3386.4|3378.7|3387.65|3379.95|3386.25|3378.55|27
1648617020000|2022-03-30 05:10:20|3386.42|3378.72|3385.77|3378.07|3386.42|3378.72|3385.68|3377.98|33
1648617030000|2022-03-30 05:10:30|3385.76|3378.06|3385.18|3377.48|3385.76|3378.06|3384.98|3377.28|21
1648617040000|2022-03-30 05:10:40|3385.17|3377.47|3385.6|3377.9|3385.93|3378.23|3384.92|3377.22|27
1648617050000|2022-03-30 05:10:50|3385|3377.3|3386.48|3378.78|3386.5|3378.8|3385|3377.3|26
1648617060000|2022-03-30 05:11:00|3386.52|3378.82|3386.69|3378.99|3386.69|3378.99|3386.46|3378.76|13
1648617070000|2022-03-30 05:11:10|3386.9|3379.2|3386.58|3378.88|3386.91|3379.21|3386.48|3378.78|22
1648617080000|2022-03-30 05:11:20|3386.55|3378.85|3386.35|3378.65|3386.57|3378.87|3386.3|3378.6|18
1648617090000|2022-03-30 05:11:30|3386.31|3378.61|3385.16|3377.46|3386.31|3378.61|3384.98|3377.28|29
1648617100000|2022-03-30 05:11:40|3385.13|3377.43|3385.89|3378.19|3386.25|3378.55|3385.09|3377.39|32
1648617110000|2022-03-30 05:11:50|3385.9|3378.2|3386.2|3378.5|3386.24|3378.54|3385.88|3378.18|28
1648617120000|2022-03-30 05:12:00|3385.95|3378.25|3385.93|3378.23|3386.19|3378.49|3385.93|3378.23|25
1648617130000|2022-03-30 05:12:10|3385.81|3378.11|3384.4|3376.7|3385.81|3378.11|3384.3|3376.6|28
1648617140000|2022-03-30 05:12:20|3384.23|3376.53|3384.07|3376.37|3384.24|3376.54|3383.92|3376.22|29
1648617150000|2022-03-30 05:12:30|3383.96|3376.26|3382.41|3374.71|3383.96|3376.26|3382.26|3374.56|33
1648617160000|2022-03-30 05:12:40|3382.54|3374.84|3383.7|3376|3383.92|3376.22|3382.31|3374.61|37
1648617170000|2022-03-30 05:12:50|3383.55|3375.85|3384.88|3377.18|3384.88|3377.18|3383.55|3375.85|31
1648617180000|2022-03-30 05:13:00|3384.21|3376.51|3385.01|3377.31|3385.01|3377.31|3384.21|3376.51|21
1648617190000|2022-03-30 05:13:10|3384.95|3377.25|3384.72|3377.02|3385.08|3377.38|3384.08|3376.38|18
1648617200000|2022-03-30 05:13:20|3384.44|3376.74|3384.57|3376.87|3385.3|3377.6|3384.13|3376.43|35
1648617210000|2022-03-30 05:13:30|3384.61|3376.91|3384.66|3376.96|3384.75|3377.05|3384.3|3376.6|22
1648617220000|2022-03-30 05:13:40|3384.65|3376.95|3386.07|3378.37|3386.45|3378.75|3384.65|3376.95|24
1648617230000|2022-03-30 05:13:50|3386.09|3378.39|3386.23|3378.53|3386.23|3378.53|3385.86|3378.16|28
1648617240000|2022-03-30 05:14:00|3386.03|3378.33|3386.16|3378.46|3386.26|3378.56|3385.91|3378.21|33
1648617250000|2022-03-30 05:14:10|3386.05|3378.35|3385.86|3378.16|3386.2|3378.5|3385.6|3377.9|30
1648617260000|2022-03-30 05:14:20|3385.87|3378.17|3386.06|3378.36|3386.16|3378.46|3385.75|3378.05|30
1648617270000|2022-03-30 05:14:30|3386.07|3378.37|3386.37|3378.67|3386.57|3378.87|3386.02|3378.32|22
1648617280000|2022-03-30 05:14:40|3386.41|3378.71|3386.25|3378.55|3386.54|3378.84|3385.97|3378.27|34
1648617290000|2022-03-30 05:14:50|3386.05|3378.35|3386.58|3378.88|3386.58|3378.88|3385.93|3378.23|18
1648617300000|2022-03-30 05:15:00|3386.4|3378.7|3385.65|3377.95|3386.4|3378.7|3385.48|3377.78|31
1648617310000|2022-03-30 05:15:10|3385.59|3377.89|3385.43|3377.73|3385.87|3378.17|3385.37|3377.67|20
1648617320000|2022-03-30 05:15:20|3385.47|3377.77|3385.89|3378.19|3385.89|3378.19|3385.35|3377.65|25
1648617330000|2022-03-30 05:15:30|3385.5|3377.8|3386.51|3378.81|3386.56|3378.86|3385.33|3377.63|35
1648617340000|2022-03-30 05:15:40|3386.56|3378.86|3386.59|3378.89|3386.6|3378.9|3385.95|3378.25|26
1648617350000|2022-03-30 05:15:50|3386.4|3378.7|3385.71|3378.01|3386.52|3378.82|3385.71|3378.01|12
1648617360000|2022-03-30 05:16:00|3385.66|3377.96|3385.65|3377.95|3386.5|3378.8|3385.18|3377.48|19
1648617370000|2022-03-30 05:16:10|3385.64|3377.94|3386.64|3378.94|3387|3379.3|3385.64|3377.94|24
1648617380000|2022-03-30 05:16:20|3386.71|3379.01|3386.71|3379.01|3387.03|3379.33|3386.34|3378.64|17
1648617390000|2022-03-30 05:16:30|3386.65|3378.95|3386.74|3379.04|3386.74|3379.04|3386.49|3378.79|6
1648617400000|2022-03-30 05:16:40|3385.98|3378.28|3386.47|3378.77|3386.79|3379.09|3385.98|3378.28|29
1648617410000|2022-03-30 05:16:50|3386.48|3378.78|3386.66|3378.96|3386.67|3378.97|3386.48|3378.78|14
1648617420000|2022-03-30 05:17:00|3386.65|3378.95|3386.67|3378.97|3386.67|3378.97|3386.42|3378.72|19
1648617430000|2022-03-30 05:17:10|3386.53|3378.83|3385.75|3378.05|3386.53|3378.83|3385.68|3377.98|15
1648617440000|2022-03-30 05:17:20|3385.4|3377.7|3386.32|3378.62|3386.32|3378.62|3385.4|3377.7|20
1648617450000|2022-03-30 05:17:30|3385.67|3377.97|3385.92|3378.22|3386.29|3378.59|3385.58|3377.88|22
1648617460000|2022-03-30 05:17:40|3386.29|3378.59|3387.17|3379.47|3387.21|3379.51|3385.97|3378.27|26
1648617470000|2022-03-30 05:17:50|3387.14|3379.44|3387.17|3379.47|3387.26|3379.56|3387.03|3379.33|22
1648617480000|2022-03-30 05:18:00|3387.16|3379.46|3386.2|3378.5|3387.22|3379.52|3386.15|3378.45|32
1648617490000|2022-03-30 05:18:10|3386.16|3378.46|3385.35|3377.65|3386.27|3378.57|3385.26|3377.56|28
1648617500000|2022-03-30 05:18:20|3385.2|3377.5|3384.65|3376.95|3385.2|3377.5|3384.43|3376.73|26
1648617510000|2022-03-30 05:18:30|3384.55|3376.85|3384.25|3376.55|3384.62|3376.92|3383.97|3376.27|23
1648617520000|2022-03-30 05:18:40|3384.42|3376.72|3384.19|3376.49|3384.56|3376.86|3384|3376.3|29
1648617530000|2022-03-30 05:18:50|3384.2|3376.5|3384.61|3376.91|3384.89|3377.19|3384.12|3376.42|28
1648617540000|2022-03-30 05:19:00|3384.63|3376.93|3384.4|3376.7|3385.52|3377.82|3384.33|3376.63|32
1648617550000|2022-03-30 05:19:10|3384.36|3376.66|3383.78|3376.08|3384.77|3377.07|3383.67|3375.97|27
1648617560000|2022-03-30 05:19:20|3383.89|3376.19|3384.82|3377.12|3384.9|3377.2|3383.89|3376.19|28
1648617570000|2022-03-30 05:19:30|3384.77|3377.07|3384.73|3377.03|3385.1|3377.4|3384.58|3376.88|29
1648617580000|2022-03-30 05:19:40|3385.02|3377.32|3384.91|3377.21|3385.25|3377.55|3384.67|3376.97|20
1648617590000|2022-03-30 05:19:50|3384.94|3377.24|3384.82|3377.12|3384.94|3377.24|3384.61|3376.91|17
1648617600000|2022-03-30 05:20:00|3384.88|3377.18|3385.3|3377.6|3385.37|3377.67|3384.58|3376.88|22
1648617610000|2022-03-30 05:20:10|3385.36|3377.66|3385.65|3377.95|3385.84|3378.14|3384.36|3376.66|28
1648617620000|2022-03-30 05:20:20|3385.54|3377.84|3385.42|3377.72|3386.2|3378.5|3385.1|3377.4|20
1648617630000|2022-03-30 05:20:30|3385.62|3377.92|3385.35|3377.65|3385.62|3377.92|3385.22|3377.52|15
1648617640000|2022-03-30 05:20:40|3385.22|3377.52|3386.29|3378.59|3386.32|3378.62|3385.22|3377.52|27
1648617650000|2022-03-30 05:20:50|3386.32|3378.62|3386.1|3378.4|3386.63|3378.93|3386.1|3378.4|24
1648617660000|2022-03-30 05:21:00|3386.35|3378.65|3386.35|3378.65|3386.88|3379.18|3385.9|3378.2|27
1648617670000|2022-03-30 05:21:10|3386.38|3378.68|3387.31|3379.61|3387.52|3379.82|3386.35|3378.65|30
1648617680000|2022-03-30 05:21:20|3387.24|3379.54|3386.8|3379.1|3387.72|3380.02|3386.8|3379.1|20
1648617690000|2022-03-30 05:21:30|3386.71|3379.01|3386.9|3379.2|3387.22|3379.52|3386.33|3378.63|24
1648617700000|2022-03-30 05:21:40|3386.85|3379.15|3386.54|3378.84|3386.85|3379.15|3386.18|3378.48|21
1648617710000|2022-03-30 05:21:50|3387.23|3379.53|3387.12|3379.42|3387.23|3379.53|3386.4|3378.7|23
1648617720000|2022-03-30 05:22:00|3387.17|3379.47|3386.82|3379.12|3387.17|3379.47|3386.47|3378.77|16
1648617730000|2022-03-30 05:22:10|3386.84|3379.14|3386.74|3379.04|3386.84|3379.14|3386.62|3378.92|25
1648617740000|2022-03-30 05:22:20|3386.79|3379.09|3386.49|3378.79|3386.84|3379.14|3385.85|3378.15|16
1648617750000|2022-03-30 05:22:30|3386.45|3378.75|3386.74|3379.04|3386.81|3379.11|3386.45|3378.75|9
1648617760000|2022-03-30 05:22:40|3386.3|3378.6|3388.1|3380.4|3388.3|3380.6|3386.3|3378.6|24
1648617770000|2022-03-30 05:22:50|3388.3|3380.6|3388.67|3380.97|3389.29|3381.59|3388.08|3380.38|33
1648617780000|2022-03-30 05:23:00|3388.62|3380.92|3387.89|3380.19|3388.64|3380.94|3387.69|3379.99|21
1648617790000|2022-03-30 05:23:10|3387.8|3380.1|3387.97|3380.27|3388.43|3380.73|3387.8|3380.1|29
1648617800000|2022-03-30 05:23:20|3388.66|3380.96|3388.82|3381.12|3388.97|3381.27|3388.26|3380.56|36
1648617810000|2022-03-30 05:23:30|3388.47|3380.77|3388.52|3380.82|3388.52|3380.82|3387.6|3379.9|34
1648617820000|2022-03-30 05:23:40|3389.07|3381.37|3388.89|3381.19|3389.39|3381.69|3388.89|3381.19|18
1648617830000|2022-03-30 05:23:50|3388.88|3381.18|3389.41|3381.71|3389.48|3381.78|3388.72|3381.02|26
1648617840000|2022-03-30 05:24:00|3389.4|3381.7|3389.17|3381.47|3389.54|3381.84|3389.14|3381.44|17
1648617850000|2022-03-30 05:24:10|3389.25|3381.55|3389.07|3381.37|3389.33|3381.63|3388.95|3381.25|27
1648617860000|2022-03-30 05:24:20|3389.06|3381.36|3389.67|3381.97|3389.67|3381.97|3389.06|3381.36|11
1648617870000|2022-03-30 05:24:30|3390.15|3382.45|3390.19|3382.49|3391.04|3383.34|3389.75|3382.05|20
1648617880000|2022-03-30 05:24:40|3390.23|3382.53|3390.68|3382.98|3391.91|3384.21|3389.75|3382.05|24
1648617890000|2022-03-30 05:24:50|3390.66|3382.96|3390.6|3382.9|3390.69|3382.99|3390.22|3382.52|27
1648617900000|2022-03-30 05:25:00|3390.47|3382.77|3390.63|3382.93|3390.81|3383.11|3390.35|3382.65|31
1648617910000|2022-03-30 05:25:10|3390.86|3383.16|3390.99|3383.29|3391.13|3383.43|3390.67|3382.97|28
1648617920000|2022-03-30 05:25:20|3390.83|3383.13|3390.83|3383.13|3391.73|3384.03|3390.32|3382.62|36
1648617930000|2022-03-30 05:25:30|3391.14|3383.44|3390.83|3383.13|3391.27|3383.57|3390.36|3382.66|33
1648617940000|2022-03-30 05:25:40|3391.14|3383.44|3391.27|3383.57|3391.56|3383.86|3390.83|3383.13|17
1648617950000|2022-03-30 05:25:50|3391.56|3383.86|3391.37|3383.67|3391.6|3383.9|3390.79|3383.09|20
1648617960000|2022-03-30 05:26:00|3391.44|3383.74|3391.2|3383.5|3391.55|3383.85|3390.98|3383.28|17
1648617970000|2022-03-30 05:26:10|3391.19|3383.49|3391.13|3383.43|3391.27|3383.57|3391.05|3383.35|17
1648617980000|2022-03-30 05:26:20|3391.05|3383.35|3391.38|3383.68|3391.82|3384.12|3391.05|3383.35|17
1648617990000|2022-03-30 05:26:30|3391.29|3383.59|3391.77|3384.07|3391.79|3384.09|3391.29|3383.59|12
1648618000000|2022-03-30 05:26:40|3391.84|3384.14|3391.85|3384.15|3392.02|3384.32|3391.61|3383.91|20
1648618010000|2022-03-30 05:26:50|3391.86|3384.16|3392.63|3384.93|3392.63|3384.93|3391.86|3384.16|10
1648618020000|2022-03-30 05:27:00|3392.72|3385.02|3393.41|3385.71|3393.41|3385.71|3392.72|3385.02|8
1648618030000|2022-03-30 05:27:10|3393.68|3385.98|3393.57|3385.87|3393.93|3386.23|3393.56|3385.86|15
1648618040000|2022-03-30 05:27:20|3393.67|3385.97|3393.82|3386.12|3393.89|3386.19|3393.18|3385.48|20
1648618050000|2022-03-30 05:27:30|3393.72|3386.02|3393.49|3385.79|3393.72|3386.02|3392.9|3385.2|30
1648618060000|2022-03-30 05:27:40|3393.48|3385.78|3393.85|3386.15|3393.92|3386.22|3393.38|3385.68|15
1648618070000|2022-03-30 05:27:50|3393.82|3386.12|3393.49|3385.79|3393.82|3386.12|3393.43|3385.73|19
1648618080000|2022-03-30 05:28:00|3393.48|3385.78|3393.53|3385.83|3393.61|3385.91|3393.35|3385.65|18
1648618090000|2022-03-30 05:28:10|3393.5|3385.8|3393.47|3385.77|3393.57|3385.87|3393.38|3385.68|22
1648618100000|2022-03-30 05:28:20|3393.45|3385.75|3394.75|3387.05|3394.75|3387.05|3393.15|3385.45|22
1648618110000|2022-03-30 05:28:30|3394.73|3387.03|3396.05|3388.35|3396.12|3388.42|3394.71|3387.01|22
1648618120000|2022-03-30 05:28:40|3396.03|3388.33|3394.91|3387.21|3396.54|3388.84|3394.91|3387.21|23
1648618130000|2022-03-30 05:28:50|3395.14|3387.44|3395.85|3388.15|3396.22|3388.52|3394.91|3387.21|24
1648618140000|2022-03-30 05:29:00|3395.93|3388.23|3395.94|3388.24|3396.22|3388.52|3395.17|3387.47|28
1648618150000|2022-03-30 05:29:10|3395.33|3387.63|3397.36|3389.66|3397.36|3389.66|3395.27|3387.57|21
1648618160000|2022-03-30 05:29:20|3397.34|3389.64|3400.78|3393.08|3403.41|3395.71|3397.34|3389.64|36
1648618170000|2022-03-30 05:29:30|3400.62|3392.92|3400.8|3393.1|3401.02|3393.32|3400.18|3392.48|36
1648618180000|2022-03-30 05:29:40|3400.97|3393.27|3402.59|3394.89|3403.5|3395.8|3400.58|3392.88|37
1648618190000|2022-03-30 05:29:50|3402.97|3395.27|3402.74|3395.04|3403.18|3395.48|3401.89|3394.19|36
1648618200000|2022-03-30 05:30:00|3402.15|3394.45|3404.39|3396.69|3404.86|3397.16|3402.15|3394.45|38
1648618210000|2022-03-30 05:30:10|3404.5|3396.8|3403.66|3395.96|3405.04|3397.34|3403.64|3395.94|37
1648618220000|2022-03-30 05:30:20|3403.75|3396.05|3403.65|3395.95|3403.92|3396.22|3403.48|3395.78|31
1648618230000|2022-03-30 05:30:30|3403.69|3395.99|3404.13|3396.43|3404.33|3396.63|3403.69|3395.99|20
1648618240000|2022-03-30 05:30:40|3404.15|3396.45|3404.37|3396.67|3404.96|3397.26|3404.15|3396.45|27
1648618250000|2022-03-30 05:30:50|3404.38|3396.68|3404.54|3396.84|3404.97|3397.27|3404.24|3396.54|23
1648618260000|2022-03-30 05:31:00|3404.55|3396.85|3403.77|3396.07|3405.1|3397.4|3403.77|3396.07|30
1648618270000|2022-03-30 05:31:10|3403.89|3396.19|3403.78|3396.08|3404.95|3397.25|3403.35|3395.65|36
1648618280000|2022-03-30 05:31:20|3403.9|3396.2|3403.66|3395.96|3404.31|3396.61|3403.42|3395.72|33
1648618290000|2022-03-30 05:31:30|3403.62|3395.92|3403.56|3395.86|3403.75|3396.05|3403.22|3395.52|34
1648618300000|2022-03-30 05:31:40|3403.25|3395.55|3403.05|3395.35|3403.96|3396.26|3402.7|3395|36
1648618310000|2022-03-30 05:31:50|3402.98|3395.28|3403.96|3396.26|3403.96|3396.26|3402.48|3394.78|28
1648618320000|2022-03-30 05:32:00|3404.02|3396.32|3403.9|3396.2|3404.03|3396.33|3402.95|3395.25|27
1648618330000|2022-03-30 05:32:10|3403.87|3396.17|3404.73|3397.03|3404.9|3397.2|3403.57|3395.87|34
1648618340000|2022-03-30 05:32:20|3404.8|3397.1|3404.85|3397.15|3405.18|3397.48|3404.51|3396.81|34
1648618350000|2022-03-30 05:32:30|3404.71|3397.01|3404.09|3396.39|3404.71|3397.01|3403.72|3396.02|29
1648618360000|2022-03-30 05:32:40|3403.86|3396.16|3404.67|3396.97|3404.67|3396.97|3403.78|3396.08|37
1648618370000|2022-03-30 05:32:50|3403.98|3396.28|3403.79|3396.09|3404.69|3396.99|3403.75|3396.05|32
1648618380000|2022-03-30 05:33:00|3403.63|3395.93|3404.13|3396.43|3404.9|3397.2|3403.63|3395.93|30
1648618390000|2022-03-30 05:33:10|3404.1|3396.4|3404.31|3396.61|3404.8|3397.1|3403.83|3396.13|37
1648618400000|2022-03-30 05:33:20|3404.32|3396.62|3404.47|3396.77|3404.92|3397.22|3404.03|3396.33|35
1648618410000|2022-03-30 05:33:30|3404.3|3396.6|3404.66|3396.96|3404.93|3397.23|3404.13|3396.43|34
1648618420000|2022-03-30 05:33:40|3404.37|3396.67|3404.3|3396.6|3404.71|3397.01|3404.07|3396.37|25
1648618430000|2022-03-30 05:33:50|3404.02|3396.32|3403.77|3396.07|3404.11|3396.41|3403.71|3396.01|29
1648618440000|2022-03-30 05:34:00|3403.44|3395.74|3403.86|3396.16|3403.86|3396.16|3403.09|3395.39|27
1648618450000|2022-03-30 05:34:10|3403.53|3395.83|3403.3|3395.6|3404.3|3396.6|3403.3|3395.6|36
1648618460000|2022-03-30 05:34:20|3403.58|3395.88|3403.27|3395.57|3403.63|3395.93|3403.27|3395.57|26
1648618470000|2022-03-30 05:34:30|3403.26|3395.56|3404.02|3396.32|3404.23|3396.53|3403.18|3395.48|27
1648618480000|2022-03-30 05:34:40|3404.03|3396.33|3403.44|3395.74|3404.06|3396.36|3402.88|3395.18|24
1648618490000|2022-03-30 05:34:50|3402.9|3395.2|3402.68|3394.98|3403.38|3395.68|3401.91|3394.21|37
1648618500000|2022-03-30 05:35:00|3402.57|3394.87|3399.97|3392.27|3402.65|3394.95|3399.44|3391.74|39
1648618510000|2022-03-30 05:35:10|3400.25|3392.55|3402.14|3394.44|3402.14|3394.44|3399.58|3391.88|36
1648618520000|2022-03-30 05:35:20|3402.07|3394.37|3400.55|3392.85|3402.22|3394.52|3400.42|3392.72|35
1648618530000|2022-03-30 05:35:30|3400.64|3392.94|3401.41|3393.71|3401.57|3393.87|3399.74|3392.04|38
1648618540000|2022-03-30 05:35:40|3401.11|3393.41|3400.65|3392.95|3401.46|3393.76|3400.65|3392.95|36
1648618550000|2022-03-30 05:35:50|3400.62|3392.92|3400.85|3393.15|3401.36|3393.66|3399.67|3391.97|32
1648618560000|2022-03-30 05:36:00|3400.87|3393.17|3400.09|3392.39|3400.87|3393.17|3400.09|3392.39|28
1648618570000|2022-03-30 05:36:10|3400.18|3392.48|3400.49|3392.79|3400.83|3393.13|3399.92|3392.22|36
1648618580000|2022-03-30 05:36:20|3400.5|3392.8|3401.73|3394.03|3401.73|3394.03|3400.2|3392.5|26
1648618590000|2022-03-30 05:36:30|3401.74|3394.04|3401.2|3393.5|3401.74|3394.04|3401.2|3393.5|29
1648618600000|2022-03-30 05:36:40|3401.07|3393.37|3400.5|3392.8|3401.07|3393.37|3400.35|3392.65|31
1648618610000|2022-03-30 05:36:50|3400.52|3392.82|3400.02|3392.32|3400.58|3392.88|3399.95|3392.25|34
1648618620000|2022-03-30 05:37:00|3400.26|3392.56|3398.11|3390.41|3400.26|3392.56|3397.97|3390.27|35
1648618630000|2022-03-30 05:37:10|3398.47|3390.77|3398.13|3390.43|3398.47|3390.77|3396.82|3389.12|37
1648618640000|2022-03-30 05:37:20|3398.05|3390.35|3402.87|3395.17|3402.87|3395.17|3397.86|3390.16|36
1648618650000|2022-03-30 05:37:30|3402.71|3395.01|3401.03|3393.33|3402.71|3395.01|3401.03|3393.33|36
1648618660000|2022-03-30 05:37:40|3400.86|3393.16|3401.91|3394.21|3402.07|3394.37|3400.74|3393.04|32
1648618670000|2022-03-30 05:37:50|3401.88|3394.18|3402.36|3394.66|3402.99|3395.29|3401.36|3393.66|37
1648618680000|2022-03-30 05:38:00|3402.6|3394.9|3401.91|3394.21|3402.87|3395.17|3401.85|3394.15|34
1648618690000|2022-03-30 05:38:10|3401.92|3394.22|3402.46|3394.76|3402.66|3394.96|3401.73|3394.03|33
1648618700000|2022-03-30 05:38:20|3402.39|3394.69|3401.25|3393.55|3402.39|3394.69|3401.19|3393.49|29
1648618710000|2022-03-30 05:38:30|3401.27|3393.57|3401.39|3393.69|3401.39|3393.69|3400.76|3393.06|28
1648618720000|2022-03-30 05:38:40|3401.38|3393.68|3400.89|3393.19|3401.39|3393.69|3399.96|3392.26|33
1648618730000|2022-03-30 05:38:50|3400.86|3393.16|3402.66|3394.96|3402.77|3395.07|3400.86|3393.16|35
1648618740000|2022-03-30 05:39:00|3401.38|3393.68|3401.33|3393.63|3403.1|3395.4|3401.29|3393.59|36
1648618750000|2022-03-30 05:39:10|3401.35|3393.65|3402.02|3394.32|3402.96|3395.26|3401.3|3393.6|34
1648618760000|2022-03-30 05:39:20|3402.04|3394.34|3401.51|3393.81|3402.28|3394.58|3401.51|3393.81|32
1648618770000|2022-03-30 05:39:30|3401.58|3393.88|3401.32|3393.62|3401.7|3394|3401.26|3393.56|17
1648618780000|2022-03-30 05:39:40|3401.41|3393.71|3401.3|3393.6|3401.45|3393.75|3401.29|3393.59|21
1648618790000|2022-03-30 05:39:50|3401.26|3393.56|3401.48|3393.78|3401.89|3394.19|3400.9|3393.2|31
1648618800000|2022-03-30 05:40:00|3401.28|3393.58|3399.53|3391.83|3401.62|3393.92|3399.53|3391.83|38
1648618810000|2022-03-30 05:40:10|3399.62|3391.92|3399.6|3391.9|3399.72|3392.02|3399.1|3391.4|37
1648618820000|2022-03-30 05:40:20|3399.61|3391.91|3399.44|3391.74|3399.61|3391.91|3399.26|3391.56|26
1648618830000|2022-03-30 05:40:30|3399.4|3391.7|3399.23|3391.53|3399.49|3391.79|3398.97|3391.27|33
1648618840000|2022-03-30 05:40:40|3399.27|3391.57|3399.15|3391.45|3399.52|3391.82|3399.1|3391.4|28
1648618850000|2022-03-30 05:40:50|3399.12|3391.42|3398.68|3390.98|3399.14|3391.44|3398.68|3390.98|21
1648618860000|2022-03-30 05:41:00|3398.69|3390.99|3398.64|3390.94|3398.96|3391.26|3398.64|3390.94|29
1648618870000|2022-03-30 05:41:10|3398.75|3391.05|3398.95|3391.25|3398.98|3391.28|3398.59|3390.89|26
1648618880000|2022-03-30 05:41:20|3398.99|3391.29|3398.69|3390.99|3399.39|3391.69|3398.58|3390.88|25
1648618890000|2022-03-30 05:41:30|3398.7|3391|3397.44|3389.74|3398.87|3391.17|3397.36|3389.66|27
1648618900000|2022-03-30 05:41:40|3397.32|3389.62|3396.5|3388.8|3397.35|3389.65|3396.01|3388.31|37
1648618910000|2022-03-30 05:41:50|3396.49|3388.79|3394.58|3386.88|3396.59|3388.89|3394.58|3386.88|31
1648618920000|2022-03-30 05:42:00|3394.57|3386.87|3396.62|3388.92|3396.62|3388.92|3394.56|3386.86|38
1648618930000|2022-03-30 05:42:10|3396.86|3389.16|3397.19|3389.49|3398.12|3390.42|3396.57|3388.87|37
1648618940000|2022-03-30 05:42:20|3396.94|3389.24|3397.98|3390.28|3398.02|3390.32|3396.81|3389.11|25
1648618950000|2022-03-30 05:42:30|3397.99|3390.29|3396.4|3388.7|3397.99|3390.29|3396.18|3388.48|32
1648618960000|2022-03-30 05:42:40|3396.13|3388.43|3396.46|3388.76|3396.85|3389.15|3396.13|3388.43|26
1648618970000|2022-03-30 05:42:50|3396.5|3388.8|3396.46|3388.76|3396.58|3388.88|3396.38|3388.68|27
1648618980000|2022-03-30 05:43:00|3396.47|3388.77|3395.8|3388.1|3396.64|3388.94|3395.36|3387.66|31
1648618990000|2022-03-30 05:43:10|3395.81|3388.11|3395.24|3387.54|3395.97|3388.27|3395.23|3387.53|19
1648619000000|2022-03-30 05:43:20|3395.23|3387.53|3395.36|3387.66|3395.37|3387.67|3394.76|3387.06|22
1648619010000|2022-03-30 05:43:30|3395.37|3387.67|3395.49|3387.79|3395.56|3387.86|3395.26|3387.56|22
1648619020000|2022-03-30 05:43:40|3395.52|3387.82|3395.81|3388.11|3396|3388.3|3395.4|3387.7|35
1648619030000|2022-03-30 05:43:50|3395.56|3387.86|3396.8|3389.1|3397.14|3389.44|3395.34|3387.64|30
1648619040000|2022-03-30 05:44:00|3396.68|3388.98|3396.27|3388.57|3396.68|3388.98|3396.22|3388.52|28
1648619050000|2022-03-30 05:44:10|3395.92|3388.22|3396.3|3388.6|3396.53|3388.83|3395.27|3387.57|34
1648619060000|2022-03-30 05:44:20|3396.22|3388.52|3395.44|3387.74|3396.32|3388.62|3395.23|3387.53|28
1648619070000|2022-03-30 05:44:30|3395.45|3387.75|3395.1|3387.4|3395.63|3387.93|3395.1|3387.4|21
1648619080000|2022-03-30 05:44:40|3395.25|3387.55|3396.42|3388.72|3396.7|3389|3395.06|3387.36|27
1648619090000|2022-03-30 05:44:50|3396.61|3388.91|3397.48|3389.78|3397.64|3389.94|3396.05|3388.35|35
1648619100000|2022-03-30 05:45:00|3397.35|3389.65|3395.54|3387.84|3397.39|3389.69|3395.54|3387.84|34
1648619110000|2022-03-30 05:45:10|3395.52|3387.82|3395.3|3387.6|3395.52|3387.82|3395.13|3387.43|15
1648619120000|2022-03-30 05:45:20|3395.04|3387.34|3397.18|3389.48|3397.57|3389.87|3395.04|3387.34|36
1648619130000|2022-03-30 05:45:30|3397.16|3389.46|3395.53|3387.83|3397.33|3389.63|3395.43|3387.73|27
1648619140000|2022-03-30 05:45:40|3395.49|3387.79|3396.37|3388.67|3396.74|3389.04|3395.41|3387.71|27
1648619150000|2022-03-30 05:45:50|3396.34|3388.64|3396.33|3388.63|3396.37|3388.67|3396|3388.3|20
1648619160000|2022-03-30 05:46:00|3396.28|3388.58|3396.84|3389.14|3397.52|3389.82|3396.12|3388.42|34
1648619170000|2022-03-30 05:46:10|3397.01|3389.31|3397.63|3389.93|3397.63|3389.93|3396.97|3389.27|29
1648619180000|2022-03-30 05:46:20|3397.71|3390.01|3397.55|3389.85|3397.88|3390.18|3396.16|3388.46|23
1648619190000|2022-03-30 05:46:30|3397.53|3389.83|3397.38|3389.68|3397.8|3390.1|3397.38|3389.68|25
1648619200000|2022-03-30 05:46:40|3397.36|3389.66|3397.76|3390.06|3397.76|3390.06|3397.36|3389.66|33
1648619210000|2022-03-30 05:46:50|3397.82|3390.12|3398|3390.3|3398|3390.3|3397.69|3389.99|19
1648619220000|2022-03-30 05:47:00|3398.05|3390.35|3397.59|3389.89|3398.05|3390.35|3397.24|3389.54|27
1648619230000|2022-03-30 05:47:10|3397.58|3389.88|3397.6|3389.9|3397.65|3389.95|3397.56|3389.86|17
1648619240000|2022-03-30 05:47:20|3397.61|3389.91|3397.79|3390.09|3397.79|3390.09|3397.59|3389.89|18
1648619250000|2022-03-30 05:47:30|3397.78|3390.08|3397.8|3390.1|3398.01|3390.31|3397.62|3389.92|16
1648619260000|2022-03-30 05:47:40|3397.67|3389.97|3397.69|3389.99|3397.9|3390.2|3397.67|3389.97|12
1648619270000|2022-03-30 05:47:50|3397.67|3389.97|3397.71|3390.01|3397.97|3390.27|3397.64|3389.94|18
1648619280000|2022-03-30 05:48:00|3397.7|3390|3397.3|3389.6|3397.97|3390.27|3397.3|3389.6|15
1648619290000|2022-03-30 05:48:10|3397.33|3389.63|3396.25|3388.55|3397.35|3389.65|3396.15|3388.45|32
1648619300000|2022-03-30 05:48:20|3396.26|3388.56|3396.75|3389.05|3396.99|3389.29|3395.55|3387.85|29
1648619310000|2022-03-30 05:48:30|3396.66|3388.96|3396.17|3388.47|3396.86|3389.16|3396.11|3388.41|15
1648619320000|2022-03-30 05:48:40|3396.26|3388.56|3396.15|3388.45|3396.35|3388.65|3396.1|3388.4|19
1648619330000|2022-03-30 05:48:50|3396.34|3388.64|3396.58|3388.88|3396.79|3389.09|3396.23|3388.53|19
1648619340000|2022-03-30 05:49:00|3396.73|3389.03|3397.13|3389.43|3397.28|3389.58|3396.48|3388.78|19
1648619350000|2022-03-30 05:49:10|3397.12|3389.42|3396.74|3389.04|3397.28|3389.58|3396.72|3389.02|14
1648619360000|2022-03-30 05:49:20|3396.87|3389.17|3397.12|3389.42|3397.16|3389.46|3396.87|3389.17|14
1648619370000|2022-03-30 05:49:30|3397.03|3389.33|3395.84|3388.14|3397.03|3389.33|3395.61|3387.91|8
1648619380000|2022-03-30 05:49:40|3396.04|3388.34|3395.75|3388.05|3396.44|3388.74|3395.58|3387.88|25
1648619390000|2022-03-30 05:49:50|3395.63|3387.93|3396.95|3389.25|3396.95|3389.25|3395.58|3387.88|25
1648619400000|2022-03-30 05:50:00|3396.8|3389.1|3396.61|3388.91|3397.27|3389.57|3396.61|3388.91|28
1648619410000|2022-03-30 05:50:10|3396.43|3388.73|3396.45|3388.75|3396.62|3388.92|3396.4|3388.7|22
1648619420000|2022-03-30 05:50:20|3396.44|3388.74|3396.59|3388.89|3396.66|3388.96|3396.44|3388.74|20
1648619430000|2022-03-30 05:50:30|3396.58|3388.88|3396.16|3388.46|3396.58|3388.88|3395.32|3387.62|27
1648619440000|2022-03-30 05:50:40|3396.22|3388.52|3395.9|3388.2|3396.43|3388.73|3395.71|3388.01|28
1648619450000|2022-03-30 05:50:50|3396.02|3388.32|3396.77|3389.07|3396.77|3389.07|3395.64|3387.94|27
1648619460000|2022-03-30 05:51:00|3396.67|3388.97|3396.67|3388.97|3396.67|3388.97|3396.67|3388.97|1
1648619470000|2022-03-30 05:51:10|3396.59|3388.89|3396.77|3389.07|3396.77|3389.07|3396.51|3388.81|3
1648619480000|2022-03-30 05:51:20|3396.72|3389.02|3396.89|3389.19|3396.93|3389.23|3396.22|3388.52|12
1648619490000|2022-03-30 05:51:30|3396.88|3389.18|3397.09|3389.39|3397.09|3389.39|3396.85|3389.15|12
1648619500000|2022-03-30 05:51:40|3397.08|3389.38|3395.86|3388.16|3397.22|3389.52|3395.86|3388.16|28
1648619510000|2022-03-30 05:51:50|3395.87|3388.17|3395.51|3387.81|3396.02|3388.32|3395.31|3387.61|18
1648619520000|2022-03-30 05:52:00|3395.47|3387.77|3395.5|3387.8|3395.5|3387.8|3395.43|3387.73|5
1648619530000|2022-03-30 05:52:10|3395.52|3387.82|3396.04|3388.34|3396.05|3388.35|3395.52|3387.82|18
1648619540000|2022-03-30 05:52:20|3396.05|3388.35|3396.14|3388.44|3396.14|3388.44|3396.04|3388.34|14
1648619550000|2022-03-30 05:52:30|3396.16|3388.46|3396.42|3388.72|3396.93|3389.23|3396.16|3388.46|28
1648619560000|2022-03-30 05:52:40|3396.43|3388.73|3396.76|3389.06|3396.95|3389.25|3396.42|3388.72|14
1648619570000|2022-03-30 05:52:50|3396.79|3389.09|3397.25|3389.55|3397.47|3389.77|3396.46|3388.76|31
1648619580000|2022-03-30 05:53:00|3397.41|3389.71|3397.01|3389.31|3397.41|3389.71|3397.01|3389.31|23
1648619590000|2022-03-30 05:53:10|3396.99|3389.29|3395.91|3388.21|3396.99|3389.29|3395.7|3388|22
1648619600000|2022-03-30 05:53:20|3396.32|3388.62|3395.91|3388.21|3396.32|3388.62|3395.6|3387.9|8
1648619610000|2022-03-30 05:53:30|3396.32|3388.62|3397.07|3389.37|3397.07|3389.37|3395.6|3387.9|19
1648619620000|2022-03-30 05:53:40|3397.22|3389.52|3397.42|3389.72|3397.42|3389.72|3397|3389.3|15
1648619630000|2022-03-30 05:53:50|3397.26|3389.56|3398.33|3390.63|3398.33|3390.63|3397.26|3389.56|24
1648619640000|2022-03-30 05:54:00|3398.22|3390.52|3399.91|3392.21|3399.91|3392.21|3398.22|3390.52|32
1648619650000|2022-03-30 05:54:10|3399.9|3392.2|3400.31|3392.61|3400.31|3392.61|3399.74|3392.04|30
1648619660000|2022-03-30 05:54:20|3399.84|3392.14|3402.39|3394.69|3402.39|3394.69|3399.84|3392.14|39
1648619670000|2022-03-30 05:54:30|3401.94|3394.24|3402.06|3394.36|3402.29|3394.59|3401.42|3393.72|37
1648619680000|2022-03-30 05:54:40|3401.92|3394.22|3402.97|3395.27|3404.31|3396.61|3401.78|3394.08|34
1648619690000|2022-03-30 05:54:50|3402.91|3395.21|3401.78|3394.08|3403.13|3395.43|3401.57|3393.87|32
1648619700000|2022-03-30 05:55:00|3401.76|3394.06|3402.27|3394.57|3403.08|3395.38|3401.76|3394.06|38
1648619710000|2022-03-30 05:55:10|3402.47|3394.77|3405|3397.3|3405|3397.3|3402.47|3394.77|33
1648619720000|2022-03-30 05:55:20|3404.5|3396.8|3404.24|3396.54|3404.76|3397.06|3404.15|3396.45|30
1648619730000|2022-03-30 05:55:30|3404.31|3396.61|3404.59|3396.89|3404.92|3397.22|3404.31|3396.61|23
1648619740000|2022-03-30 05:55:40|3404.49|3396.79|3404.3|3396.6|3404.5|3396.8|3404.2|3396.5|23
1648619750000|2022-03-30 05:55:50|3404.45|3396.75|3404.25|3396.55|3404.45|3396.75|3404.25|3396.55|31
1648619760000|2022-03-30 05:56:00|3404.31|3396.61|3405.34|3397.64|3405.34|3397.64|3404.25|3396.55|24
1648619770000|2022-03-30 05:56:10|3405.27|3397.57|3407.93|3400.23|3407.93|3400.23|3405.27|3397.57|35
1648619780000|2022-03-30 05:56:20|3408.14|3400.44|3407.52|3399.82|3408.27|3400.57|3407.35|3399.65|38
1648619790000|2022-03-30 05:56:30|3407.54|3399.84|3407.59|3399.89|3407.75|3400.05|3407.39|3399.69|32
1648619800000|2022-03-30 05:56:40|3407.56|3399.86|3407.7|3400|3407.75|3400.05|3407.42|3399.72|23
1648619810000|2022-03-30 05:56:50|3407.68|3399.98|3406.63|3398.93|3407.77|3400.07|3406.59|3398.89|31
1648619820000|2022-03-30 05:57:00|3406.56|3398.86|3407.56|3399.86|3407.75|3400.05|3406.48|3398.78|30
1648619830000|2022-03-30 05:57:10|3407.51|3399.81|3412.27|3404.57|3413.17|3405.47|3407.51|3399.81|35
1648619840000|2022-03-30 05:57:20|3412.24|3404.54|3410.92|3403.22|3412.24|3404.54|3410.65|3402.95|35
1648619850000|2022-03-30 05:57:30|3410.81|3403.11|3410.6|3402.9|3410.81|3403.11|3409.33|3401.63|37
1648619860000|2022-03-30 05:57:40|3410.71|3403.01|3410.65|3402.95|3410.82|3403.12|3409.59|3401.89|35
1648619870000|2022-03-30 05:57:50|3410.49|3402.79|3410.13|3402.43|3410.71|3403.01|3410.13|3402.43|29
1648619880000|2022-03-30 05:58:00|3410.02|3402.32|3409.29|3401.59|3410.02|3402.32|3409.22|3401.52|34
1648619890000|2022-03-30 05:58:10|3409.3|3401.6|3408.38|3400.68|3409.36|3401.66|3408.33|3400.63|26
1648619900000|2022-03-30 05:58:20|3408.44|3400.74|3408.67|3400.97|3408.67|3400.97|3408.39|3400.69|19
1648619910000|2022-03-30 05:58:30|3408.72|3401.02|3408.46|3400.76|3409.12|3401.42|3408.41|3400.71|27
1648619920000|2022-03-30 05:58:40|3408.68|3400.98|3409.07|3401.37|3409.07|3401.37|3408.52|3400.82|23
1648619930000|2022-03-30 05:58:50|3409.09|3401.39|3409.1|3401.4|3409.49|3401.79|3408.86|3401.16|37
1648619940000|2022-03-30 05:59:00|3409.22|3401.52|3408.87|3401.17|3409.38|3401.68|3408.79|3401.09|24
1648619950000|2022-03-30 05:59:10|3408.98|3401.28|3408.74|3401.04|3408.98|3401.28|3408.71|3401.01|19
1648619960000|2022-03-30 05:59:20|3408.72|3401.02|3409.54|3401.84|3409.74|3402.04|3408.66|3400.96|33
1648619970000|2022-03-30 05:59:30|3409.52|3401.82|3409.37|3401.67|3409.69|3401.99|3409.18|3401.48|31
1648619980000|2022-03-30 05:59:40|3409.58|3401.88|3409.24|3401.54|3410.01|3402.31|3409.16|3401.46|33
1648619990000|2022-03-30 05:59:50|3409.39|3401.69|3409.99|3402.29|3410.35|3402.65|3409.15|3401.45|31
1648620000000|2022-03-30 06:00:00|3410.03|3402.33|3408.96|3401.26|3410.6|3402.9|3408.78|3401.08|36
1648620010000|2022-03-30 06:00:10|3408.93|3401.23|3408.87|3401.17|3410.31|3402.61|3408.76|3401.06|33
1648620020000|2022-03-30 06:00:20|3408.72|3401.02|3409.64|3401.94|3410|3402.3|3408.72|3401.02|26
1648620030000|2022-03-30 06:00:30|3409.66|3401.96|3408.66|3400.96|3409.94|3402.24|3408.66|3400.96|31
1648620040000|2022-03-30 06:00:40|3408.7|3401|3409.46|3401.76|3410.58|3402.88|3408.64|3400.94|34
1648620050000|2022-03-30 06:00:50|3409.37|3401.67|3409.97|3402.27|3409.97|3402.27|3408.78|3401.08|27
1648620060000|2022-03-30 06:01:00|3409.96|3402.26|3408.35|3400.65|3409.96|3402.26|3408.06|3400.36|32
1648620070000|2022-03-30 06:01:10|3407.99|3400.29|3407.86|3400.16|3408.52|3400.82|3407.42|3399.72|24
1648620080000|2022-03-30 06:01:20|3407.89|3400.19|3406.12|3398.42|3408.68|3400.98|3406.11|3398.41|32
1648620090000|2022-03-30 06:01:30|3406.1|3398.4|3405.81|3398.11|3406.31|3398.61|3405.56|3397.86|23
1648620100000|2022-03-30 06:01:40|3405.76|3398.06|3406.54|3398.84|3406.75|3399.05|3405.76|3398.06|12
1648620110000|2022-03-30 06:01:50|3406.53|3398.83|3406.84|3399.14|3406.89|3399.19|3406.52|3398.82|26
1648620120000|2022-03-30 06:02:00|3406.85|3399.15|3406.82|3399.12|3406.91|3399.21|3406.76|3399.06|25
1648620130000|2022-03-30 06:02:10|3406.83|3399.13|3407.56|3399.86|3407.71|3400.01|3406.69|3398.99|21
1648620140000|2022-03-30 06:02:20|3407.48|3399.78|3407.88|3400.18|3407.88|3400.18|3406.88|3399.18|25
1648620150000|2022-03-30 06:02:30|3407.84|3400.14|3407.76|3400.06|3407.94|3400.24|3407.12|3399.42|25
1648620160000|2022-03-30 06:02:40|3407.74|3400.04|3407.6|3399.9|3407.91|3400.21|3407.52|3399.82|18
1648620170000|2022-03-30 06:02:50|3407.59|3399.89|3409.22|3401.52|3409.22|3401.52|3407.59|3399.89|30
1648620180000|2022-03-30 06:03:00|3409.29|3401.59|3410.7|3403|3410.7|3403|3408.63|3400.93|35
1648620190000|2022-03-30 06:03:10|3410.77|3403.07|3412.04|3404.34|3412.66|3404.96|3410.77|3403.07|35
1648620200000|2022-03-30 06:03:20|3412.03|3404.33|3414.44|3406.74|3414.44|3406.74|3411.68|3403.98|33
1648620210000|2022-03-30 06:03:30|3414.34|3406.64|3415.74|3408.04|3416.4|3408.7|3414.28|3406.58|38
1648620220000|2022-03-30 06:03:40|3415.96|3408.26|3414.79|3407.09|3415.96|3408.26|3414.79|3407.09|36
1648620230000|2022-03-30 06:03:50|3414.71|3407.01|3415.06|3407.36|3415.18|3407.48|3414.71|3407.01|30
1648620240000|2022-03-30 06:04:00|3414.99|3407.29|3414.88|3407.18|3415.14|3407.44|3414.86|3407.16|26
1648620250000|2022-03-30 06:04:10|3414.9|3407.2|3414.91|3407.21|3415|3407.3|3414.87|3407.17|26
1648620260000|2022-03-30 06:04:20|3414.96|3407.26|3415.09|3407.39|3415.1|3407.4|3414.89|3407.19|28
1648620270000|2022-03-30 06:04:30|3415.15|3407.45|3415.07|3407.37|3415.29|3407.59|3414.92|3407.22|19
1648620280000|2022-03-30 06:04:40|3415.04|3407.34|3415.41|3407.71|3415.55|3407.85|3415.04|3407.34|24
1648620290000|2022-03-30 06:04:50|3415.4|3407.7|3415.51|3407.81|3415.59|3407.89|3415.39|3407.69|15
1648620300000|2022-03-30 06:05:00|3415.4|3407.7|3413.53|3405.83|3415.41|3407.71|3413.53|3405.83|33
1648620310000|2022-03-30 06:05:10|3413.63|3405.93|3413.67|3405.97|3414.61|3406.91|3413.63|3405.93|33
1648620320000|2022-03-30 06:05:20|3413.64|3405.94|3413.86|3406.16|3413.9|3406.2|3413.57|3405.87|26
1648620330000|2022-03-30 06:05:30|3413.89|3406.19|3413.58|3405.88|3413.91|3406.21|3413.4|3405.7|28
1648620340000|2022-03-30 06:05:40|3413.57|3405.87|3413.54|3405.84|3413.78|3406.08|3413.37|3405.67|31
1648620350000|2022-03-30 06:05:50|3413.61|3405.91|3413.42|3405.72|3413.65|3405.95|3413.39|3405.69|28
1648620360000|2022-03-30 06:06:00|3413.45|3405.75|3413.47|3405.77|3413.65|3405.95|3413.24|3405.54|21
1648620370000|2022-03-30 06:06:10|3413.49|3405.79|3416.18|3408.48|3416.18|3408.48|3413.45|3405.75|34
1648620380000|2022-03-30 06:06:20|3416.41|3408.71|3416.95|3409.25|3417.27|3409.57|3416.3|3408.6|36
1648620390000|2022-03-30 06:06:30|3416.97|3409.27|3418.22|3410.52|3418.55|3410.85|3416.97|3409.27|34
1648620400000|2022-03-30 06:06:40|3418.24|3410.54|3418.38|3410.68|3418.77|3411.07|3417.86|3410.16|35
1648620410000|2022-03-30 06:06:50|3418.31|3410.61|3418.23|3410.53|3418.58|3410.88|3417.37|3409.67|37
1648620420000|2022-03-30 06:07:00|3418.03|3410.33|3418.3|3410.6|3418.71|3411.01|3417.98|3410.28|25
1648620430000|2022-03-30 06:07:10|3418.29|3410.59|3418.4|3410.7|3418.7|3411|3417.92|3410.22|27
1648620440000|2022-03-30 06:07:20|3418.42|3410.72|3418.2|3410.5|3418.49|3410.79|3418.2|3410.5|27
1648620450000|2022-03-30 06:07:30|3418.21|3410.51|3419.39|3411.69|3419.39|3411.69|3418.21|3410.51|30
1648620460000|2022-03-30 06:07:40|3419.2|3411.5|3419.32|3411.62|3419.46|3411.76|3418.48|3410.78|27
1648620470000|2022-03-30 06:07:50|3419.03|3411.33|3419.09|3411.39|3419.32|3411.62|3418.59|3410.89|28
1648620480000|2022-03-30 06:08:00|3418.96|3411.26|3421.28|3413.58|3421.29|3413.59|3418.48|3410.78|25
1648620490000|2022-03-30 06:08:10|3421.21|3413.51|3421.13|3413.43|3421.97|3414.27|3420.26|3412.56|36
1648620500000|2022-03-30 06:08:20|3421.38|3413.68|3420.99|3413.29|3422.51|3414.81|3420.6|3412.9|35
1648620510000|2022-03-30 06:08:30|3421.1|3413.4|3418.72|3411.02|3421.11|3413.41|3418.57|3410.87|35
1648620520000|2022-03-30 06:08:40|3418.79|3411.09|3417.35|3409.65|3418.92|3411.22|3416.11|3408.41|27
1648620530000|2022-03-30 06:08:50|3417.38|3409.68|3418.37|3410.67|3418.65|3410.95|3417.13|3409.43|38
1648620540000|2022-03-30 06:09:00|3418.26|3410.56|3418.06|3410.36|3418.47|3410.77|3418.05|3410.35|34
1648620550000|2022-03-30 06:09:10|3418.02|3410.32|3417.97|3410.27|3418.21|3410.51|3417.79|3410.09|24
1648620560000|2022-03-30 06:09:20|3418.1|3410.4|3417.97|3410.27|3418.1|3410.4|3417.82|3410.12|22
1648620570000|2022-03-30 06:09:30|3418.01|3410.31|3418.02|3410.32|3418.33|3410.63|3417.85|3410.15|31
1648620580000|2022-03-30 06:09:40|3417.99|3410.29|3417.96|3410.26|3418.81|3411.11|3417.81|3410.11|32
1648620590000|2022-03-30 06:09:50|3417.76|3410.06|3418.07|3410.37|3418.69|3410.99|3417.46|3409.76|26
1648620600000|2022-03-30 06:10:00|3418.1|3410.4|3418.73|3411.03|3418.86|3411.16|3417.63|3409.93|33
1648620610000|2022-03-30 06:10:10|3418.16|3410.46|3417.03|3409.33|3418.65|3410.95|3416.76|3409.06|34
1648620620000|2022-03-30 06:10:20|3416.76|3409.06|3416.03|3408.33|3416.78|3409.08|3416.01|3408.31|32
1648620630000|2022-03-30 06:10:30|3416.12|3408.42|3416.04|3408.34|3416.68|3408.98|3415.63|3407.93|32
1648620640000|2022-03-30 06:10:40|3416.06|3408.36|3415.68|3407.98|3416.07|3408.37|3415.44|3407.74|30
1648620650000|2022-03-30 06:10:50|3415.61|3407.91|3415.45|3407.75|3415.98|3408.28|3415.44|3407.74|25
1648620660000|2022-03-30 06:11:00|3415.82|3408.12|3415.41|3407.71|3415.82|3408.12|3415.41|3407.71|23
1648620670000|2022-03-30 06:11:10|3415.42|3407.72|3417.85|3410.15|3417.93|3410.23|3415.42|3407.72|28
1648620680000|2022-03-30 06:11:20|3417.89|3410.19|3417.62|3409.92|3418.68|3410.98|3417.38|3409.68|26
1648620690000|2022-03-30 06:11:30|3417.66|3409.96|3417.28|3409.58|3417.66|3409.96|3416.59|3408.89|27
1648620700000|2022-03-30 06:11:40|3417.14|3409.44|3416.78|3409.08|3417.34|3409.64|3416.78|3409.08|29
1648620710000|2022-03-30 06:11:50|3416.8|3409.1|3417.29|3409.59|3417.69|3409.99|3416.67|3408.97|30
1648620720000|2022-03-30 06:12:00|3417.72|3410.02|3417.06|3409.36|3418.16|3410.46|3416.8|3409.1|34
1648620730000|2022-03-30 06:12:10|3417.07|3409.37|3418.61|3410.91|3418.61|3410.91|3417.07|3409.37|34
1648620740000|2022-03-30 06:12:20|3418.55|3410.85|3418.31|3410.61|3418.55|3410.85|3418.23|3410.53|11
1648620750000|2022-03-30 06:12:30|3418.27|3410.57|3417.03|3409.33|3418.27|3410.57|3416.99|3409.29|30
1648620760000|2022-03-30 06:12:40|3416.78|3409.08|3416.48|3408.78|3416.78|3409.08|3416.45|3408.75|15
1648620770000|2022-03-30 06:12:50|3416.46|3408.76|3416.18|3408.48|3416.54|3408.84|3416.18|3408.48|10
1648620780000|2022-03-30 06:13:00|3416.21|3408.51|3416.17|3408.47|3416.48|3408.78|3416.17|3408.47|19
1648620790000|2022-03-30 06:13:10|3416.16|3408.46|3416.78|3409.08|3416.78|3409.08|3416.16|3408.46|15
1648620800000|2022-03-30 06:13:20|3416.79|3409.09|3417|3409.3|3417.41|3409.71|3416.79|3409.09|18
1648620810000|2022-03-30 06:13:30|3416.66|3408.96|3416.48|3408.78|3416.66|3408.96|3416.45|3408.75|13
1648620820000|2022-03-30 06:13:40|3416.47|3408.77|3416.26|3408.56|3416.47|3408.77|3416.26|3408.56|24
1648620830000|2022-03-30 06:13:50|3416.25|3408.55|3416.3|3408.6|3416.4|3408.7|3416.25|3408.55|11
1648620840000|2022-03-30 06:14:00|3416.29|3408.59|3415.88|3408.18|3416.29|3408.59|3415.85|3408.15|8
1648620850000|2022-03-30 06:14:10|3415.89|3408.19|3415.88|3408.18|3415.94|3408.24|3415.88|3408.18|7
1648620860000|2022-03-30 06:14:20|3415.87|3408.17|3415.62|3407.92|3416.31|3408.61|3415.6|3407.9|22
1648620870000|2022-03-30 06:14:30|3416.01|3408.31|3415.56|3407.86|3416.01|3408.31|3415.2|3407.5|18
1648620880000|2022-03-30 06:14:40|3415.24|3407.54|3415.71|3408.01|3415.79|3408.09|3415.24|3407.54|25
1648620890000|2022-03-30 06:14:50|3415.68|3407.98|3416.23|3408.53|3416.43|3408.73|3415.53|3407.83|25
1648620900000|2022-03-30 06:15:00|3416.22|3408.52|3414.03|3406.33|3416.24|3408.54|3414.03|3406.33|35
1648620910000|2022-03-30 06:15:10|3413.97|3406.27|3414.25|3406.55|3414.65|3406.95|3413.91|3406.21|35
1648620920000|2022-03-30 06:15:20|3414.11|3406.41|3414.04|3406.34|3414.59|3406.89|3414.02|3406.32|33
1648620930000|2022-03-30 06:15:30|3414.02|3406.32|3413.77|3406.07|3414.02|3406.32|3413.54|3405.84|25
1648620940000|2022-03-30 06:15:40|3413.76|3406.06|3414.45|3406.75|3414.45|3406.75|3412.55|3404.85|34
1648620950000|2022-03-30 06:15:50|3414.42|3406.72|3413.86|3406.16|3414.57|3406.87|3413.82|3406.12|30
1648620960000|2022-03-30 06:16:00|3413.9|3406.2|3413.19|3405.49|3413.94|3406.24|3413.13|3405.43|35
1648620970000|2022-03-30 06:16:10|3413.25|3405.55|3413.55|3405.85|3413.59|3405.89|3413.23|3405.53|30
1648620980000|2022-03-30 06:16:20|3413.67|3405.97|3414.36|3406.66|3414.61|3406.91|3413.58|3405.88|24
1648620990000|2022-03-30 06:16:30|3414.47|3406.77|3414.11|3406.41|3414.47|3406.77|3413.76|3406.06|28
1648621000000|2022-03-30 06:16:40|3413.79|3406.09|3414.09|3406.39|3414.11|3406.41|3413.41|3405.71|21
1648621010000|2022-03-30 06:16:50|3413.61|3405.91|3413.53|3405.83|3413.82|3406.12|3413.32|3405.62|25
1648621020000|2022-03-30 06:17:00|3413.52|3405.82|3413.27|3405.57|3413.62|3405.92|3412.62|3404.92|26
1648621030000|2022-03-30 06:17:10|3413.2|3405.5|3411.53|3403.83|3413.2|3405.5|3411.51|3403.81|31
1648621040000|2022-03-30 06:17:20|3411.91|3404.21|3412.28|3404.58|3412.28|3404.58|3411.2|3403.5|33
1648621050000|2022-03-30 06:17:30|3412.31|3404.61|3413.02|3405.32|3413.09|3405.39|3412.23|3404.53|22
1648621060000|2022-03-30 06:17:40|3413.01|3405.31|3412.56|3404.86|3413.09|3405.39|3412.56|3404.86|25
1648621070000|2022-03-30 06:17:50|3412.62|3404.92|3412.7|3405|3412.71|3405.01|3412.62|3404.92|8
1648621080000|2022-03-30 06:18:00|3412.62|3404.92|3412.53|3404.83|3412.8|3405.1|3412.52|3404.82|19
1648621090000|2022-03-30 06:18:10|3412.56|3404.86|3412.24|3404.54|3412.7|3405|3412.17|3404.47|30
1648621100000|2022-03-30 06:18:20|3412.32|3404.62|3412.37|3404.67|3412.44|3404.74|3411.34|3403.64|33
1648621110000|2022-03-30 06:18:30|3412.16|3404.46|3411.92|3404.22|3412.36|3404.66|3411.32|3403.62|28
1648621120000|2022-03-30 06:18:40|3411.86|3404.16|3411.24|3403.54|3411.86|3404.16|3411.19|3403.49|19
1648621130000|2022-03-30 06:18:50|3411.4|3403.7|3413.16|3405.46|3413.56|3405.86|3411.35|3403.65|31
1648621140000|2022-03-30 06:19:00|3413.56|3405.86|3411.76|3404.06|3413.67|3405.97|3411.72|3404.02|33
1648621150000|2022-03-30 06:19:10|3411.66|3403.96|3412.04|3404.34|3412.79|3405.09|3411.62|3403.92|28
1648621160000|2022-03-30 06:19:20|3412|3404.3|3412|3404.3|3412|3404.3|3411.97|3404.27|8
1648621170000|2022-03-30 06:19:30|3411.98|3404.28|3411.68|3403.98|3411.98|3404.28|3411.66|3403.96|26
1648621180000|2022-03-30 06:19:40|3411.53|3403.83|3411.33|3403.63|3411.75|3404.05|3411.18|3403.48|18
1648621190000|2022-03-30 06:19:50|3411.25|3403.55|3411.22|3403.52|3411.46|3403.76|3411.02|3403.32|27
1648621200000|2022-03-30 06:20:00|3411.2|3403.5|3410.9|3403.2|3411.73|3404.03|3410.47|3402.77|27
1648621210000|2022-03-30 06:20:10|3410.91|3403.21|3411|3403.3|3411.2|3403.5|3410.85|3403.15|25
1648621220000|2022-03-30 06:20:20|3411.01|3403.31|3411.62|3403.92|3412.21|3404.51|3410.99|3403.29|13
1648621230000|2022-03-30 06:20:30|3411.45|3403.75|3411.47|3403.77|3411.9|3404.2|3411|3403.3|30
1648621240000|2022-03-30 06:20:40|3411.9|3404.2|3411.47|3403.77|3412.04|3404.34|3410.91|3403.21|28
1648621250000|2022-03-30 06:20:50|3412.07|3404.37|3413|3405.3|3413.04|3405.34|3411.52|3403.82|26
1648621260000|2022-03-30 06:21:00|3412.75|3405.05|3412.23|3404.53|3413.04|3405.34|3412.04|3404.34|23
1648621270000|2022-03-30 06:21:10|3412.18|3404.48|3413.32|3405.62|3413.62|3405.92|3412.02|3404.32|32
1648621280000|2022-03-30 06:21:20|3413.33|3405.63|3413.83|3406.13|3414.12|3406.42|3412.55|3404.85|28
1648621290000|2022-03-30 06:21:30|3413.41|3405.71|3414.12|3406.42|3414.14|3406.44|3413.41|3405.71|28
1648621300000|2022-03-30 06:21:40|3413.89|3406.19|3413.49|3405.79|3414.16|3406.46|3413.33|3405.63|19
1648621310000|2022-03-30 06:21:50|3413.99|3406.29|3413.88|3406.18|3414.15|3406.45|3413.49|3405.79|26
1648621320000|2022-03-30 06:22:00|3413.72|3406.02|3413.67|3405.97|3414.29|3406.59|3413.67|3405.97|13
1648621330000|2022-03-30 06:22:10|3413.68|3405.98|3413.56|3405.86|3413.8|3406.1|3413.56|3405.86|20
1648621340000|2022-03-30 06:22:20|3413.52|3405.82|3413.23|3405.53|3413.52|3405.82|3413.09|3405.39|34
1648621350000|2022-03-30 06:22:30|3413.24|3405.54|3413.22|3405.52|3413.3|3405.6|3413.19|3405.49|22
1648621360000|2022-03-30 06:22:40|3413.23|3405.53|3413.09|3405.39|3413.28|3405.58|3413.09|3405.39|17
1648621370000|2022-03-30 06:22:50|3413.1|3405.4|3413.24|3405.54|3413.24|3405.54|3413.03|3405.33|15
1648621380000|2022-03-30 06:23:00|3413.17|3405.47|3414.18|3406.48|3414.28|3406.58|3412.94|3405.24|23
1648621390000|2022-03-30 06:23:10|3414.23|3406.53|3413.97|3406.27|3414.67|3406.97|3413.74|3406.04|33
1648621400000|2022-03-30 06:23:20|3413.65|3405.95|3413.4|3405.7|3414.04|3406.34|3413.18|3405.48|19
1648621410000|2022-03-30 06:23:30|3413.41|3405.71|3413.85|3406.15|3413.95|3406.25|3413.21|3405.51|17
1648621420000|2022-03-30 06:23:40|3413.95|3406.25|3414.32|3406.62|3414.32|3406.62|3413.85|3406.15|10
1648621430000|2022-03-30 06:23:50|3414.36|3406.66|3413.95|3406.25|3415.17|3407.47|3413.95|3406.25|29
1648621440000|2022-03-30 06:24:00|3413.88|3406.18|3413.8|3406.1|3413.98|3406.28|3413.75|3406.05|22
1648621450000|2022-03-30 06:24:10|3413.82|3406.12|3413.77|3406.07|3413.9|3406.2|3413.73|3406.03|16
1648621460000|2022-03-30 06:24:20|3413.65|3405.95|3416.51|3408.81|3416.59|3408.89|3413.65|3405.95|33
1648621470000|2022-03-30 06:24:30|3416.52|3408.82|3416.13|3408.43|3416.52|3408.82|3415.83|3408.13|16
1648621480000|2022-03-30 06:24:40|3416.3|3408.6|3416.66|3408.96|3417.19|3409.49|3416.05|3408.35|26
1648621490000|2022-03-30 06:24:50|3417.2|3409.5|3417.98|3410.28|3418.02|3410.32|3416.46|3408.76|13
1648621500000|2022-03-30 06:25:00|3417.5|3409.8|3416.5|3408.8|3417.98|3410.28|3416.35|3408.65|23
1648621510000|2022-03-30 06:25:10|3416.55|3408.85|3416.56|3408.86|3416.62|3408.92|3416.43|3408.73|19
1648621520000|2022-03-30 06:25:20|3416.76|3409.06|3416.28|3408.58|3416.97|3409.27|3416.28|3408.58|12
1648621530000|2022-03-30 06:25:30|3416.17|3408.47|3415.28|3407.58|3416.35|3408.65|3414.91|3407.21|36
1648621540000|2022-03-30 06:25:40|3415.23|3407.53|3414.75|3407.05|3415.4|3407.7|3414.73|3407.03|30
1648621550000|2022-03-30 06:25:50|3414.79|3407.09|3415.03|3407.33|3415.1|3407.4|3414.79|3407.09|10
1648621560000|2022-03-30 06:26:00|3414.93|3407.23|3414.36|3406.66|3415|3407.3|3414.3|3406.6|30
1648621570000|2022-03-30 06:26:10|3414.45|3406.75|3414.4|3406.7|3414.45|3406.75|3414|3406.3|19
1648621580000|2022-03-30 06:26:20|3414.29|3406.59|3414.28|3406.58|3414.59|3406.89|3414.22|3406.52|34
1648621590000|2022-03-30 06:26:30|3414.3|3406.6|3413.77|3406.07|3414.53|3406.83|3413.77|3406.07|21
1648621600000|2022-03-30 06:26:40|3413.71|3406.01|3414.31|3406.61|3414.6|3406.9|3413.7|3406|17
1648621610000|2022-03-30 06:26:50|3414.12|3406.42|3413.55|3405.85|3414.12|3406.42|3413.55|3405.85|19
1648621620000|2022-03-30 06:27:00|3413.54|3405.84|3413.85|3406.15|3413.85|3406.15|3413.54|3405.84|19
1648621630000|2022-03-30 06:27:10|3413.89|3406.19|3414.78|3407.08|3414.81|3407.11|3413.89|3406.19|26
1648621640000|2022-03-30 06:27:20|3414.77|3407.07|3414.81|3407.11|3414.82|3407.12|3414.77|3407.07|8
1648621650000|2022-03-30 06:27:30|3414.89|3407.19|3414.94|3407.24|3414.97|3407.27|3414.43|3406.73|25
1648621660000|2022-03-30 06:27:40|3414.95|3407.25|3415.46|3407.76|3415.76|3408.06|3414.54|3406.84|34
1648621670000|2022-03-30 06:27:50|3415.43|3407.73|3415.48|3407.78|3415.48|3407.78|3414.81|3407.11|35
1648621680000|2022-03-30 06:28:00|3415.49|3407.79|3415|3407.3|3415.49|3407.79|3414.8|3407.1|20
1648621690000|2022-03-30 06:28:10|3415.11|3407.41|3415.27|3407.57|3415.31|3407.61|3415.11|3407.41|14
1648621700000|2022-03-30 06:28:20|3415.31|3407.61|3415.31|3407.61|3415.35|3407.65|3415.12|3407.42|19
1648621710000|2022-03-30 06:28:30|3415.29|3407.59|3416.27|3408.57|3416.32|3408.62|3414.73|3407.03|25
1648621720000|2022-03-30 06:28:40|3416.33|3408.63|3416.13|3408.43|3416.34|3408.64|3415.99|3408.29|20
1648621730000|2022-03-30 06:28:50|3416.11|3408.41|3416.2|3408.5|3416.37|3408.67|3415.93|3408.23|25
1648621740000|2022-03-30 06:29:00|3416.33|3408.63|3415.99|3408.29|3416.33|3408.63|3415.99|3408.29|24
1648621750000|2022-03-30 06:29:10|3415.98|3408.28|3416.69|3408.99|3416.78|3409.08|3415.98|3408.28|22
1648621760000|2022-03-30 06:29:20|3416.67|3408.97|3416.18|3408.48|3416.95|3409.25|3416.18|3408.48|35
1648621770000|2022-03-30 06:29:30|3416.5|3408.8|3416.05|3408.35|3416.5|3408.8|3416|3408.3|22
1648621780000|2022-03-30 06:29:40|3416.12|3408.42|3416.71|3409.01|3416.71|3409.01|3415.81|3408.11|26
1648621790000|2022-03-30 06:29:50|3416.77|3409.07|3416.75|3409.05|3416.92|3409.22|3416.24|3408.54|27
1648621800000|2022-03-30 06:30:00|3416.57|3408.87|3416.39|3408.69|3416.87|3409.17|3416.36|3408.66|31
1648621810000|2022-03-30 06:30:10|3416.4|3408.7|3415.64|3407.94|3416.89|3409.19|3415.61|3407.91|34
1648621820000|2022-03-30 06:30:20|3415.61|3407.91|3415.33|3407.63|3415.9|3408.2|3415.27|3407.57|33
1648621830000|2022-03-30 06:30:30|3415.38|3407.68|3414.26|3406.56|3415.41|3407.71|3414.26|3406.56|27
1648621840000|2022-03-30 06:30:40|3414.27|3406.57|3413.68|3405.98|3414.9|3407.2|3413.68|3405.98|18
1648621850000|2022-03-30 06:30:50|3413.85|3406.15|3413.97|3406.27|3413.97|3406.27|3413.85|3406.15|4
1648621860000|2022-03-30 06:31:00|3413.91|3406.21|3413.68|3405.98|3413.91|3406.21|3413.68|3405.98|2
1648621870000|2022-03-30 06:31:10|3413.69|3405.99|3413.68|3405.98|3413.93|3406.23|3413.68|3405.98|7
1648621880000|2022-03-30 06:31:20|3413.94|3406.24|3414.03|3406.33|3414.13|3406.43|3413.68|3405.98|25
1648621890000|2022-03-30 06:31:30|3413.96|3406.26|3413.68|3405.98|3414.01|3406.31|3413.68|3405.98|4
1648621900000|2022-03-30 06:31:40|3413.93|3406.23|3413.77|3406.07|3414.04|3406.34|3413.76|3406.06|20
1648621910000|2022-03-30 06:31:50|3413.99|3406.29|3413.39|3405.69|3413.99|3406.29|3413.16|3405.46|12
1648621920000|2022-03-30 06:32:00|3413.45|3405.75|3413.14|3405.44|3413.47|3405.77|3412.58|3404.88|16
1648621930000|2022-03-30 06:32:10|3413.47|3405.77|3411.99|3404.29|3413.47|3405.77|3410.47|3402.77|29
1648621940000|2022-03-30 06:32:20|3411.02|3403.32|3411.03|3403.33|3412.03|3404.33|3410.94|3403.24|27
1648621950000|2022-03-30 06:32:30|3411.04|3403.34|3413.65|3405.95|3413.65|3405.95|3410.94|3403.24|34
1648621960000|2022-03-30 06:32:40|3413.57|3405.87|3412.21|3404.51|3413.85|3406.15|3412.21|3404.51|26
1648621970000|2022-03-30 06:32:50|3412.08|3404.38|3409.92|3402.22|3412.08|3404.38|3409.92|3402.22|36
1648621980000|2022-03-30 06:33:00|3409.94|3402.24|3409.5|3401.8|3410.34|3402.64|3408.97|3401.27|29
1648621990000|2022-03-30 06:33:10|3410.03|3402.33|3409.48|3401.78|3410.7|3403|3409.46|3401.76|30
1648622000000|2022-03-30 06:33:20|3410.19|3402.49|3410.45|3402.75|3411.19|3403.49|3410.08|3402.38|26
1648622010000|2022-03-30 06:33:30|3411.09|3403.39|3410.57|3402.87|3411.33|3403.63|3410.44|3402.74|13
1648622020000|2022-03-30 06:33:40|3411.33|3403.63|3410.83|3403.13|3411.57|3403.87|3410.51|3402.81|30
1648622030000|2022-03-30 06:33:50|3410.76|3403.06|3412.96|3405.26|3412.96|3405.26|3410.76|3403.06|30
1648622040000|2022-03-30 06:34:00|3413.03|3405.33|3412.57|3404.87|3413.07|3405.37|3412.32|3404.62|30
1648622050000|2022-03-30 06:34:10|3412.58|3404.88|3412.45|3404.75|3412.86|3405.16|3412.24|3404.54|30
1648622060000|2022-03-30 06:34:20|3412.48|3404.78|3412.57|3404.87|3412.87|3405.17|3412.39|3404.69|28
1648622070000|2022-03-30 06:34:30|3412.81|3405.11|3410.83|3403.13|3412.9|3405.2|3410.65|3402.95|35
1648622080000|2022-03-30 06:34:40|3410.5|3402.8|3410.36|3402.66|3410.79|3403.09|3410.31|3402.61|22
1648622090000|2022-03-30 06:34:50|3410.37|3402.67|3410.36|3402.66|3410.45|3402.75|3410.31|3402.61|24
1648622100000|2022-03-30 06:35:00|3410.34|3402.64|3410.33|3402.63|3410.6|3402.9|3410.19|3402.49|15
1648622110000|2022-03-30 06:35:10|3410.39|3402.69|3410.27|3402.57|3410.39|3402.69|3410.27|3402.57|4
1648622120000|2022-03-30 06:35:20|3410.39|3402.69|3410.31|3402.61|3410.49|3402.79|3410.25|3402.55|28
1648622130000|2022-03-30 06:35:30|3410.36|3402.66|3410.29|3402.59|3410.44|3402.74|3410.2|3402.5|13
1648622140000|2022-03-30 06:35:40|3410.35|3402.65|3410.11|3402.41|3410.35|3402.65|3409.79|3402.09|16
1648622150000|2022-03-30 06:35:50|3410.19|3402.49|3409.06|3401.36|3410.19|3402.49|3408.27|3400.57|22
1648622160000|2022-03-30 06:36:00|3408.81|3401.11|3407.8|3400.1|3408.89|3401.19|3407.75|3400.05|34
1648622170000|2022-03-30 06:36:10|3407.93|3400.23|3408.72|3401.02|3409.1|3401.4|3407.75|3400.05|35
1648622180000|2022-03-30 06:36:20|3408.73|3401.03|3407.73|3400.03|3408.73|3401.03|3407.7|3400|26
1648622190000|2022-03-30 06:36:30|3407.72|3400.02|3407.38|3399.68|3407.72|3400.02|3407.38|3399.68|23
1648622200000|2022-03-30 06:36:40|3407.47|3399.77|3407.02|3399.32|3407.47|3399.77|3407.02|3399.32|16
1648622210000|2022-03-30 06:36:50|3407.05|3399.35|3407.03|3399.33|3407.05|3399.35|3407.03|3399.33|4
1648622220000|2022-03-30 06:37:00|3407.02|3399.32|3407.02|3399.32|3407.13|3399.43|3406.85|3399.15|27
1648622230000|2022-03-30 06:37:10|3407|3399.3|3405.94|3398.24|3407.85|3400.15|3405.92|3398.22|32
1648622240000|2022-03-30 06:37:20|3405.89|3398.19|3405.49|3397.79|3406.18|3398.48|3405.49|3397.79|34
1648622250000|2022-03-30 06:37:30|3405.7|3398|3406.26|3398.56|3406.26|3398.56|3405.23|3397.53|31
1648622260000|2022-03-30 06:37:40|3406.12|3398.42|3405.95|3398.25|3406.26|3398.56|3405.59|3397.89|33
1648622270000|2022-03-30 06:37:50|3405.93|3398.23|3406.34|3398.64|3406.34|3398.64|3405.81|3398.11|21
1648622280000|2022-03-30 06:38:00|3406.14|3398.44|3405.6|3397.9|3406.38|3398.68|3405.53|3397.83|25
1648622290000|2022-03-30 06:38:10|3405.54|3397.84|3404.45|3396.75|3405.73|3398.03|3404.03|3396.33|35
1648622300000|2022-03-30 06:38:20|3404.19|3396.49|3403.36|3395.66|3404.19|3396.49|3403.36|3395.66|36
1648622310000|2022-03-30 06:38:30|3403.34|3395.64|3404.45|3396.75|3404.45|3396.75|3403.2|3395.5|36
1648622320000|2022-03-30 06:38:40|3404.46|3396.76|3403.95|3396.25|3405.26|3397.56|3403.95|3396.25|33
1648622330000|2022-03-30 06:38:50|3403.97|3396.27|3402.19|3394.49|3404.08|3396.38|3402.19|3394.49|31
1648622340000|2022-03-30 06:39:00|3402.15|3394.45|3401.68|3393.98|3402.15|3394.45|3401.57|3393.87|34
1648622350000|2022-03-30 06:39:10|3401.57|3393.87|3401|3393.3|3401.68|3393.98|3400.68|3392.98|29
1648622360000|2022-03-30 06:39:20|3401.13|3393.43|3401.69|3393.99|3401.69|3393.99|3400.97|3393.27|24
1648622370000|2022-03-30 06:39:30|3401.7|3394|3403.31|3395.61|3403.31|3395.61|3401.47|3393.77|24
1648622380000|2022-03-30 06:39:40|3403.21|3395.51|3402.47|3394.77|3403.45|3395.75|3402.47|3394.77|28
1648622390000|2022-03-30 06:39:50|3403.96|3396.26|3405.01|3397.31|3405.37|3397.67|3403.17|3395.47|34
1648622400000|2022-03-30 06:40:00|3404.98|3397.28|3405.02|3397.32|3405.1|3397.4|3404.75|3397.05|28
1648622410000|2022-03-30 06:40:10|3404.92|3397.22|3403.59|3395.89|3404.92|3397.22|3403.59|3395.89|23
1648622420000|2022-03-30 06:40:20|3403.71|3396.01|3403.28|3395.58|3403.81|3396.11|3402.78|3395.08|23
1648622430000|2022-03-30 06:40:30|3402.78|3395.08|3401.64|3393.94|3403.3|3395.6|3401.48|3393.78|34
1648622440000|2022-03-30 06:40:40|3401.65|3393.95|3401.66|3393.96|3401.84|3394.14|3401.48|3393.78|31
1648622450000|2022-03-30 06:40:50|3401.65|3393.95|3401.44|3393.74|3402.43|3394.73|3401.44|3393.74|31
1648622460000|2022-03-30 06:41:00|3401.42|3393.72|3400.54|3392.84|3401.42|3393.72|3400.51|3392.81|30
1648622470000|2022-03-30 06:41:10|3400.49|3392.79|3399.33|3391.63|3400.83|3393.13|3399.33|3391.63|35
1648622480000|2022-03-30 06:41:20|3399.3|3391.6|3399.23|3391.53|3399.3|3391.6|3398.26|3390.56|29
1648622490000|2022-03-30 06:41:30|3399.27|3391.57|3400.31|3392.61|3400.31|3392.61|3399.27|3391.57|23
1648622500000|2022-03-30 06:41:40|3400.42|3392.72|3400.44|3392.74|3400.85|3393.15|3400.42|3392.72|28
1648622510000|2022-03-30 06:41:50|3400.45|3392.75|3400.06|3392.36|3400.69|3392.99|3400.06|3392.36|27
1648622520000|2022-03-30 06:42:00|3400.4|3392.7|3400.04|3392.34|3400.62|3392.92|3399.62|3391.92|32
1648622530000|2022-03-30 06:42:10|3400.03|3392.33|3400.55|3392.85|3400.55|3392.85|3399.85|3392.15|24
1648622540000|2022-03-30 06:42:20|3400.49|3392.79|3400.13|3392.43|3401.03|3393.33|3399.78|3392.08|27
1648622550000|2022-03-30 06:42:30|3399.96|3392.26|3400.06|3392.36|3400.6|3392.9|3399.41|3391.71|18
1648622560000|2022-03-30 06:42:40|3399.88|3392.18|3401.93|3394.23|3402.02|3394.32|3399.88|3392.18|30
1648622570000|2022-03-30 06:42:50|3401.99|3394.29|3401.15|3393.45|3401.99|3394.29|3401.13|3393.43|31
1648622580000|2022-03-30 06:43:00|3401.12|3393.42|3401.19|3393.49|3401.29|3393.59|3401.04|3393.34|20
1648622590000|2022-03-30 06:43:10|3401.14|3393.44|3402.19|3394.49|3402.51|3394.81|3401.13|3393.43|26
1648622600000|2022-03-30 06:43:20|3402.21|3394.51|3401.82|3394.12|3402.21|3394.51|3401.79|3394.09|36
1648622610000|2022-03-30 06:43:30|3401.8|3394.1|3401.98|3394.28|3401.98|3394.28|3401.8|3394.1|11
1648622620000|2022-03-30 06:43:40|3401.97|3394.27|3401.78|3394.08|3401.99|3394.29|3401.34|3393.64|23
1648622630000|2022-03-30 06:43:50|3401.79|3394.09|3401.98|3394.28|3402.03|3394.33|3401.79|3394.09|22
1648622640000|2022-03-30 06:44:00|3401.97|3394.27|3402.05|3394.35|3402.05|3394.35|3401.88|3394.18|15
1648622650000|2022-03-30 06:44:10|3402.09|3394.39|3401.86|3394.16|3402.22|3394.52|3401.86|3394.16|17
1648622660000|2022-03-30 06:44:20|3401.84|3394.14|3402.12|3394.42|3402.12|3394.42|3401.83|3394.13|25
1648622670000|2022-03-30 06:44:30|3402.11|3394.41|3402.06|3394.36|3402.13|3394.43|3402.02|3394.32|18
1648622680000|2022-03-30 06:44:40|3402.07|3394.37|3401.06|3393.36|3402.07|3394.37|3400.9|3393.2|19
1648622690000|2022-03-30 06:44:50|3401.15|3393.45|3402.15|3394.45|3402.15|3394.45|3401.08|3393.38|31
1648622700000|2022-03-30 06:45:00|3402.19|3394.49|3401.2|3393.5|3402.29|3394.59|3401.08|3393.38|34
1648622710000|2022-03-30 06:45:10|3401.38|3393.68|3402.06|3394.36|3402.14|3394.44|3401.09|3393.39|30
1648622720000|2022-03-30 06:45:20|3401.94|3394.24|3401|3393.3|3401.94|3394.24|3400.96|3393.26|32
1648622730000|2022-03-30 06:45:30|3401.02|3393.32|3401.14|3393.44|3401.14|3393.44|3400.95|3393.25|30
1648622740000|2022-03-30 06:45:40|3401.05|3393.35|3400.87|3393.17|3401.05|3393.35|3400.8|3393.1|19
1648622750000|2022-03-30 06:45:50|3400.82|3393.12|3399.16|3391.46|3400.82|3393.12|3399.07|3391.37|29
1648622760000|2022-03-30 06:46:00|3399.15|3391.45|3398.6|3390.9|3399.15|3391.45|3398.59|3390.89|32
1648622770000|2022-03-30 06:46:10|3398.54|3390.84|3398.09|3390.39|3398.61|3390.91|3397.99|3390.29|29
1648622780000|2022-03-30 06:46:20|3398.23|3390.53|3398.91|3391.21|3398.91|3391.21|3398.02|3390.32|28
1648622790000|2022-03-30 06:46:30|3398.94|3391.24|3398.87|3391.17|3398.94|3391.24|3398.27|3390.57|31
1648622800000|2022-03-30 06:46:40|3398.89|3391.19|3398.44|3390.74|3398.89|3391.19|3398.39|3390.69|22
1648622810000|2022-03-30 06:46:50|3398.34|3390.64|3398.33|3390.63|3398.64|3390.94|3398.33|3390.63|5
1648622820000|2022-03-30 06:47:00|3398.22|3390.52|3398.94|3391.24|3398.98|3391.28|3398.22|3390.52|28
1648622830000|2022-03-30 06:47:10|3398.93|3391.23|3398.7|3391|3398.93|3391.23|3398.7|3391|3
1648622840000|2022-03-30 06:47:20|3398.92|3391.22|3398.05|3390.35|3398.92|3391.22|3397.97|3390.27|23
1648622850000|2022-03-30 06:47:30|3398.06|3390.36|3397.73|3390.03|3398.16|3390.46|3397.65|3389.95|19
1648622860000|2022-03-30 06:47:40|3397.95|3390.25|3398|3390.3|3398.16|3390.46|3397.65|3389.95|21
1648622870000|2022-03-30 06:47:50|3397.88|3390.18|3398.27|3390.57|3398.27|3390.57|3397.78|3390.08|12
1648622880000|2022-03-30 06:48:00|3397.99|3390.29|3397.99|3390.29|3398.27|3390.57|3397.99|3390.29|3
1648622890000|2022-03-30 06:48:10|3397.98|3390.28|3398|3390.3|3398.01|3390.31|3397.94|3390.24|10
1648622900000|2022-03-30 06:48:20|3398.02|3390.32|3398|3390.3|3398.4|3390.7|3398|3390.3|7
1648622910000|2022-03-30 06:48:30|3398.03|3390.33|3398.1|3390.4|3398.11|3390.41|3398|3390.3|11
1648622920000|2022-03-30 06:48:40|3398.11|3390.41|3398.41|3390.71|3399.15|3391.45|3397.76|3390.06|29
1648622930000|2022-03-30 06:48:50|3398.52|3390.82|3397.87|3390.17|3398.52|3390.82|3397.86|3390.16|31
1648622940000|2022-03-30 06:49:00|3397.89|3390.19|3397.5|3389.8|3398.1|3390.4|3397.5|3389.8|28
1648622950000|2022-03-30 06:49:10|3397.57|3389.87|3397.59|3389.89|3397.74|3390.04|3397.53|3389.83|26
1648622960000|2022-03-30 06:49:20|3397.58|3389.88|3397.47|3389.77|3398.06|3390.36|3397.46|3389.76|26
1648622970000|2022-03-30 06:49:30|3397.48|3389.78|3398.92|3391.22|3398.92|3391.22|3397.32|3389.62|21
1648622980000|2022-03-30 06:49:40|3398.7|3391|3398.02|3390.32|3398.94|3391.24|3397.99|3390.29|23
1648622990000|2022-03-30 06:49:50|3398.56|3390.86|3398.44|3390.74|3398.84|3391.14|3398.44|3390.74|24
1648623000000|2022-03-30 06:50:00|3398.53|3390.83|3398.64|3390.94|3398.68|3390.98|3398.5|3390.8|23
1648623010000|2022-03-30 06:50:10|3398.65|3390.95|3398.79|3391.09|3398.8|3391.1|3398.65|3390.95|18
1648623020000|2022-03-30 06:50:20|3398.78|3391.08|3398.76|3391.06|3398.78|3391.08|3398.68|3390.98|13
1648623030000|2022-03-30 06:50:30|3398.75|3391.05|3398.69|3390.99|3398.83|3391.13|3398.61|3390.91|26
1648623040000|2022-03-30 06:50:40|3398.78|3391.08|3398.81|3391.11|3398.93|3391.23|3398.76|3391.06|10
1648623050000|2022-03-30 06:50:50|3398.82|3391.12|3398.83|3391.13|3398.87|3391.17|3398.81|3391.11|14
1648623060000|2022-03-30 06:51:00|3398.84|3391.14|3398.81|3391.11|3398.84|3391.14|3398.8|3391.1|11
1648623070000|2022-03-30 06:51:10|3398.8|3391.1|3399.26|3391.56|3399.4|3391.7|3398.68|3390.98|25
1648623080000|2022-03-30 06:51:20|3399.27|3391.57|3399.35|3391.65|3399.6|3391.9|3399.26|3391.56|15
1648623090000|2022-03-30 06:51:30|3399.68|3391.98|3400.25|3392.55|3400.25|3392.55|3399.35|3391.65|23
1648623100000|2022-03-30 06:51:40|3400.48|3392.78|3402.1|3394.4|3402.37|3394.67|3400.48|3392.78|21
1648623110000|2022-03-30 06:51:50|3402.15|3394.45|3402.39|3394.69|3402.4|3394.7|3402.15|3394.45|19
1648623120000|2022-03-30 06:52:00|3402.4|3394.7|3402.42|3394.72|3402.42|3394.72|3402.39|3394.69|6
1648623130000|2022-03-30 06:52:10|3402.66|3394.96|3402.7|3395|3402.7|3395|3402.42|3394.72|11
1648623140000|2022-03-30 06:52:20|3402.67|3394.97|3403.07|3395.37|3403.17|3395.47|3402.49|3394.79|25
1648623150000|2022-03-30 06:52:30|3403.06|3395.36|3403.04|3395.34|3403.22|3395.52|3403.04|3395.34|13
1648623160000|2022-03-30 06:52:40|3402.91|3395.21|3403.62|3395.92|3403.62|3395.92|3402.85|3395.15|17
1648623170000|2022-03-30 06:52:50|3402.99|3395.29|3403.42|3395.72|3404.03|3396.33|3402.99|3395.29|17
1648623180000|2022-03-30 06:53:00|3403.45|3395.75|3404.25|3396.55|3404.29|3396.59|3403.38|3395.68|31
1648623190000|2022-03-30 06:53:10|3404.03|3396.33|3403.65|3395.95|3404.35|3396.65|3403.41|3395.71|29
1648623200000|2022-03-30 06:53:20|3403.66|3395.96|3403.67|3395.97|3403.72|3396.02|3403.5|3395.8|32
1648623210000|2022-03-30 06:53:30|3403.66|3395.96|3404.34|3396.64|3404.7|3397|3403.27|3395.57|28
1648623220000|2022-03-30 06:53:40|3404.33|3396.63|3406.05|3398.35|3406.29|3398.59|3403.85|3396.15|28
1648623230000|2022-03-30 06:53:50|3405.87|3398.17|3406.9|3399.2|3407.77|3400.07|3405.87|3398.17|19
1648623240000|2022-03-30 06:54:00|3406.93|3399.23|3407.02|3399.32|3407.15|3399.45|3406.45|3398.75|29
1648623250000|2022-03-30 06:54:10|3407.04|3399.34|3408.74|3401.04|3409.46|3401.76|3407.04|3399.34|33
1648623260000|2022-03-30 06:54:20|3409.05|3401.35|3410.57|3402.87|3410.61|3402.91|3409.05|3401.35|33
1648623270000|2022-03-30 06:54:30|3410.62|3402.92|3410.7|3403|3410.79|3403.09|3410.24|3402.54|30
1648623280000|2022-03-30 06:54:40|3410.77|3403.07|3410.55|3402.85|3410.77|3403.07|3410.34|3402.64|26
1648623290000|2022-03-30 06:54:50|3410.54|3402.84|3410.53|3402.83|3410.55|3402.85|3410.34|3402.64|24
1648623300000|2022-03-30 06:55:00|3410.54|3402.84|3408.37|3400.67|3410.55|3402.85|3408.37|3400.67|37
1648623310000|2022-03-30 06:55:10|3408.11|3400.41|3407.14|3399.44|3408.11|3400.41|3406.79|3399.09|31
1648623320000|2022-03-30 06:55:20|3407.03|3399.33|3406.64|3398.94|3407.03|3399.33|3406.64|3398.94|17
1648623330000|2022-03-30 06:55:30|3406.58|3398.88|3406.71|3399.01|3406.72|3399.02|3406.25|3398.55|29
1648623340000|2022-03-30 06:55:40|3406.58|3398.88|3406.21|3398.51|3406.58|3398.88|3406.21|3398.51|33
1648623350000|2022-03-30 06:55:50|3406.2|3398.5|3405.85|3398.15|3406.27|3398.57|3405.67|3397.97|34
1648623360000|2022-03-30 06:56:00|3405.87|3398.17|3406.02|3398.32|3406.55|3398.85|3405.87|3398.17|31
1648623370000|2022-03-30 06:56:10|3406.06|3398.36|3406.07|3398.37|3406.26|3398.56|3405.84|3398.14|14
1648623380000|2022-03-30 06:56:20|3406.34|3398.64|3406.06|3398.36|3406.35|3398.65|3405.93|3398.23|23
1648623390000|2022-03-30 06:56:30|3406.05|3398.35|3406.49|3398.79|3406.49|3398.79|3405.77|3398.07|14
1648623400000|2022-03-30 06:56:40|3406.43|3398.73|3406.41|3398.71|3406.46|3398.76|3406.27|3398.57|17
1648623410000|2022-03-30 06:56:50|3406.27|3398.57|3407.99|3400.29|3407.99|3400.29|3406.27|3398.57|24
1648623420000|2022-03-30 06:57:00|3407.96|3400.26|3409.42|3401.72|3409.9|3402.2|3407.85|3400.15|33
1648623430000|2022-03-30 06:57:10|3409.43|3401.73|3410.95|3403.25|3411.03|3403.33|3409.42|3401.72|36
1648623440000|2022-03-30 06:57:20|3411.12|3403.42|3410.93|3403.23|3411.23|3403.53|3410.26|3402.56|32
1648623450000|2022-03-30 06:57:30|3410.9|3403.2|3409.16|3401.46|3410.91|3403.21|3408.86|3401.16|39
1648623460000|2022-03-30 06:57:40|3409.04|3401.34|3408.67|3400.97|3409.04|3401.34|3408.37|3400.67|28
1648623470000|2022-03-30 06:57:50|3408.8|3401.1|3410.12|3402.42|3410.24|3402.54|3408.61|3400.91|31
1648623480000|2022-03-30 06:58:00|3409.98|3402.28|3409.63|3401.93|3410.2|3402.5|3409.63|3401.93|34
1648623490000|2022-03-30 06:58:10|3409.77|3402.07|3408.52|3400.82|3409.91|3402.21|3408.52|3400.82|32
1648623500000|2022-03-30 06:58:20|3408.5|3400.8|3408.04|3400.34|3408.5|3400.8|3407.97|3400.27|24
1648623510000|2022-03-30 06:58:30|3408.03|3400.33|3408.23|3400.53|3408.24|3400.54|3408.02|3400.32|18
1648623520000|2022-03-30 06:58:40|3408.26|3400.56|3409.21|3401.51|3409.21|3401.51|3408.13|3400.43|21
1648623530000|2022-03-30 06:58:50|3409.22|3401.52|3408.45|3400.75|3409.22|3401.52|3408.28|3400.58|27
1648623540000|2022-03-30 06:59:00|3408.57|3400.87|3408.35|3400.65|3408.96|3401.26|3408.26|3400.56|13
1648623550000|2022-03-30 06:59:10|3408.38|3400.68|3410.17|3402.47|3410.33|3402.63|3408.34|3400.64|25
1648623560000|2022-03-30 06:59:20|3410.14|3402.44|3409.1|3401.4|3410.22|3402.52|3408.93|3401.23|31
1648623570000|2022-03-30 06:59:30|3409.11|3401.41|3410.14|3402.44|3410.26|3402.56|3408.96|3401.26|25
1648623580000|2022-03-30 06:59:40|3410.25|3402.55|3409.7|3402|3410.35|3402.65|3409.28|3401.58|34
1648623590000|2022-03-30 06:59:50|3409.68|3401.98|3409.64|3401.94|3409.76|3402.06|3409.54|3401.84|26
1648623600000|2022-03-30 07:00:00|3409.48|3401.78|3409.75|3402.05|3410.56|3402.86|3408.29|3400.59|37
1648623610000|2022-03-30 07:00:10|3410.48|3402.78|3411.1|3403.4|3411.1|3403.4|3409.29|3401.59|17
1648623620000|2022-03-30 07:00:20|3410.71|3403.01|3409.9|3402.2|3412.01|3404.31|3409.75|3402.05|35
1648623630000|2022-03-30 07:00:30|3409.85|3402.15|3408.96|3401.26|3409.85|3402.15|3408.96|3401.26|30
1648623640000|2022-03-30 07:00:40|3409.02|3401.32|3407.94|3400.24|3409.04|3401.34|3407.94|3400.24|32
1648623650000|2022-03-30 07:00:50|3407.92|3400.22|3405.08|3397.38|3407.92|3400.22|3404.99|3397.29|35
1648623660000|2022-03-30 07:01:00|3404.81|3397.11|3404.63|3396.93|3404.81|3397.11|3404.56|3396.86|23
1648623670000|2022-03-30 07:01:10|3404.64|3396.94|3404.59|3396.89|3405.88|3398.18|3404.59|3396.89|29
1648623680000|2022-03-30 07:01:20|3404.63|3396.93|3401.46|3393.76|3406.3|3398.6|3400.73|3393.03|38
1648623690000|2022-03-30 07:01:30|3402.39|3394.69|3401.24|3393.54|3402.39|3394.69|3400.88|3393.18|37
1648623700000|2022-03-30 07:01:40|3401.26|3393.56|3399.92|3392.22|3401.39|3393.69|3399.86|3392.16|35
1648623710000|2022-03-30 07:01:50|3399.91|3392.21|3399.52|3391.82|3400.19|3392.49|3399.43|3391.73|37
1648623720000|2022-03-30 07:02:00|3399.44|3391.74|3399.29|3391.59|3399.94|3392.24|3399.29|3391.59|37
1648623730000|2022-03-30 07:02:10|3399.27|3391.57|3401.17|3393.47|3401.17|3393.47|3399.25|3391.55|30
1648623740000|2022-03-30 07:02:20|3401.12|3393.42|3401.65|3393.95|3401.73|3394.03|3401.07|3393.37|15
1648623750000|2022-03-30 07:02:30|3401.57|3393.87|3401.6|3393.9|3401.72|3394.02|3401.57|3393.87|12
1648623760000|2022-03-30 07:02:40|3401.57|3393.87|3402.96|3395.26|3403.18|3395.48|3401.57|3393.87|25
1648623770000|2022-03-30 07:02:50|3402.99|3395.29|3402.37|3394.67|3403.11|3395.41|3401.92|3394.22|30
1648623780000|2022-03-30 07:03:00|3402.38|3394.68|3402.64|3394.94|3402.85|3395.15|3402.3|3394.6|27
1648623790000|2022-03-30 07:03:10|3402.44|3394.74|3402.61|3394.91|3402.63|3394.93|3402.38|3394.68|17
1648623800000|2022-03-30 07:03:20|3402.69|3394.99|3403.62|3395.92|3404.39|3396.69|3402.69|3394.99|29
1648623810000|2022-03-30 07:03:30|3403.59|3395.89|3403.27|3395.57|3403.59|3395.89|3403.21|3395.51|23
1648623820000|2022-03-30 07:03:40|3403.33|3395.63|3402.9|3395.2|3403.33|3395.63|3402.88|3395.18|11
1648623830000|2022-03-30 07:03:50|3402.88|3395.18|3403.8|3396.1|3403.89|3396.19|3402.65|3394.95|22
1648623840000|2022-03-30 07:04:00|3402.97|3395.27|3403.02|3395.32|3403.99|3396.29|3402.86|3395.16|13
1648623850000|2022-03-30 07:04:10|3403.97|3396.27|3401.96|3394.26|3403.97|3396.27|3401.94|3394.24|30
1648623860000|2022-03-30 07:04:20|3401.91|3394.21|3401.57|3393.87|3402.31|3394.61|3401.27|3393.57|33
1648623870000|2022-03-30 07:04:30|3401.72|3394.02|3401.51|3393.81|3401.96|3394.26|3401.21|3393.51|34
1648623880000|2022-03-30 07:04:40|3401.93|3394.23|3401.5|3393.8|3401.97|3394.27|3401.17|3393.47|29
1648623890000|2022-03-30 07:04:50|3401.52|3393.82|3402.85|3395.15|3402.98|3395.28|3401.45|3393.75|27
1648623900000|2022-03-30 07:05:00|3402.8|3395.1|3403.2|3395.5|3403.69|3395.99|3402.73|3395.03|29
1648623910000|2022-03-30 07:05:10|3403.18|3395.48|3403.4|3395.7|3403.4|3395.7|3402.93|3395.23|21
1648623920000|2022-03-30 07:05:20|3403.51|3395.81|3403.61|3395.91|3403.8|3396.1|3403.51|3395.81|19
1648623930000|2022-03-30 07:05:30|3403.57|3395.87|3403.27|3395.57|3403.63|3395.93|3402.99|3395.29|31
1648623940000|2022-03-30 07:05:40|3403.29|3395.59|3403.56|3395.86|3403.67|3395.97|3403.2|3395.5|30
1648623950000|2022-03-30 07:05:50|3403.78|3396.08|3404.12|3396.42|3404.43|3396.73|3403.74|3396.04|31
1648623960000|2022-03-30 07:06:00|3404.17|3396.47|3403.61|3395.91|3404.73|3397.03|3403.53|3395.83|26
1648623970000|2022-03-30 07:06:10|3403.6|3395.9|3403.46|3395.76|3403.66|3395.96|3403.28|3395.58|17
1648623980000|2022-03-30 07:06:20|3403.53|3395.83|3403.65|3395.95|3403.68|3395.98|3403.5|3395.8|15
1648623990000|2022-03-30 07:06:30|3403.66|3395.96|3403.62|3395.92|3403.69|3395.99|3403.57|3395.87|21
1648624000000|2022-03-30 07:06:40|3403.69|3395.99|3404.39|3396.69|3404.48|3396.78|3403.69|3395.99|25
1648624010000|2022-03-30 07:06:50|3404.38|3396.68|3405.4|3397.7|3405.4|3397.7|3404.2|3396.5|23
1648624020000|2022-03-30 07:07:00|3405.61|3397.91|3405.91|3398.21|3405.91|3398.21|3405.59|3397.89|29
1648624030000|2022-03-30 07:07:10|3405.92|3398.22|3406.11|3398.41|3406.11|3398.41|3405.47|3397.77|24
1648624040000|2022-03-30 07:07:20|3406.12|3398.42|3405.95|3398.25|3406.41|3398.71|3405.53|3397.83|28
1648624050000|2022-03-30 07:07:30|3405.96|3398.26|3406.03|3398.33|3406.14|3398.44|3405.95|3398.25|29
1648624060000|2022-03-30 07:07:40|3406.02|3398.32|3405.51|3397.81|3406.21|3398.51|3405.51|3397.81|30
1648624070000|2022-03-30 07:07:50|3405.28|3397.58|3406|3398.3|3406.38|3398.68|3404.76|3397.06|38
1648624080000|2022-03-30 07:08:00|3406.02|3398.32|3405.31|3397.61|3406.05|3398.35|3405.19|3397.49|32
1648624090000|2022-03-30 07:08:10|3405.16|3397.46|3403.84|3396.14|3405.29|3397.59|3403.77|3396.07|34
1648624100000|2022-03-30 07:08:20|3404.1|3396.4|3406.04|3398.34|3406.04|3398.34|3404.05|3396.35|35
1648624110000|2022-03-30 07:08:30|3406.38|3398.68|3407.29|3399.59|3407.7|3400|3406.28|3398.58|32
1648624120000|2022-03-30 07:08:40|3407.62|3399.92|3407.5|3399.8|3407.73|3400.03|3407.02|3399.32|26
1648624130000|2022-03-30 07:08:50|3407.58|3399.88|3409.19|3401.49|3409.19|3401.49|3407.58|3399.88|34
1648624140000|2022-03-30 07:09:00|3409.33|3401.63|3407.62|3399.92|3409.62|3401.92|3407.4|3399.7|35
1648624150000|2022-03-30 07:09:10|3407.61|3399.91|3408.82|3401.12|3408.82|3401.12|3407.46|3399.76|36
1648624160000|2022-03-30 07:09:20|3408.83|3401.13|3408.56|3400.86|3408.85|3401.15|3408.26|3400.56|15
1648624170000|2022-03-30 07:09:30|3408.89|3401.19|3409.58|3401.88|3410.39|3402.69|3408.89|3401.19|30
1648624180000|2022-03-30 07:09:40|3409.59|3401.89|3409.58|3401.88|3409.79|3402.09|3409.43|3401.73|22
1648624190000|2022-03-30 07:09:50|3409.69|3401.99|3410.72|3403.02|3410.72|3403.02|3409.69|3401.99|11
1648624200000|2022-03-30 07:10:00|3410.84|3403.14|3410.64|3402.94|3411.11|3403.41|3410.43|3402.73|34
1648624210000|2022-03-30 07:10:10|3410.9|3403.2|3412.03|3404.33|3412.63|3404.93|3410.72|3403.02|28
1648624220000|2022-03-30 07:10:20|3412.01|3404.31|3413.47|3405.77|3413.73|3406.03|3411.97|3404.27|28
1648624230000|2022-03-30 07:10:30|3413.43|3405.73|3413.3|3405.6|3414.07|3406.37|3413.16|3405.46|32
1648624240000|2022-03-30 07:10:40|3413.37|3405.67|3413.59|3405.89|3414.01|3406.31|3413.37|3405.67|23
1648624250000|2022-03-30 07:10:50|3413.58|3405.88|3412.84|3405.14|3413.58|3405.88|3412.6|3404.9|25
1648624260000|2022-03-30 07:11:00|3412.85|3405.15|3412.69|3404.99|3413|3405.3|3412.58|3404.88|25
1648624270000|2022-03-30 07:11:10|3412.72|3405.02|3412.93|3405.23|3412.95|3405.25|3412.7|3405|20
1648624280000|2022-03-30 07:11:20|3412.94|3405.24|3413.36|3405.66|3413.36|3405.66|3412.92|3405.22|9
1648624290000|2022-03-30 07:11:30|3413.38|3405.68|3413.59|3405.89|3413.59|3405.89|3413.25|3405.55|18
1648624300000|2022-03-30 07:11:40|3413.68|3405.98|3414.02|3406.32|3414.19|3406.49|3413.53|3405.83|18
1648624310000|2022-03-30 07:11:50|3414|3406.3|3414.02|3406.32|3414.53|3406.83|3413.93|3406.23|30
1648624320000|2022-03-30 07:12:00|3414.01|3406.31|3414.04|3406.34|3414.2|3406.5|3413.46|3405.76|33
1648624330000|2022-03-30 07:12:10|3413.9|3406.2|3413.65|3405.95|3414.28|3406.58|3413.59|3405.89|31
1648624340000|2022-03-30 07:12:20|3413.7|3406|3411.3|3403.6|3413.78|3406.08|3411.3|3403.6|32
1648624350000|2022-03-30 07:12:30|3411.39|3403.69|3411.77|3404.07|3412.04|3404.34|3411.07|3403.37|31
1648624360000|2022-03-30 07:12:40|3411.88|3404.18|3411.6|3403.9|3412.27|3404.57|3411.55|3403.85|31
1648624370000|2022-03-30 07:12:50|3412.1|3404.4|3412.56|3404.86|3413.25|3405.55|3412.1|3404.4|24
1648624380000|2022-03-30 07:13:00|3412.55|3404.85|3411.53|3403.83|3412.55|3404.85|3411.53|3403.83|28
1648624390000|2022-03-30 07:13:10|3411.44|3403.74|3411.19|3403.49|3411.44|3403.74|3411.04|3403.34|26
1648624400000|2022-03-30 07:13:20|3411.2|3403.5|3412.03|3404.33|3412.55|3404.85|3411.2|3403.5|30
1648624410000|2022-03-30 07:13:30|3412.01|3404.31|3412.78|3405.08|3412.78|3405.08|3411.79|3404.09|27
1648624420000|2022-03-30 07:13:40|3412.64|3404.94|3412.29|3404.59|3413.13|3405.43|3412.24|3404.54|30
1648624430000|2022-03-30 07:13:50|3412.28|3404.58|3411.67|3403.97|3412.28|3404.58|3411.61|3403.91|32
1648624440000|2022-03-30 07:14:00|3411.71|3404.01|3411.49|3403.79|3411.71|3404.01|3411.01|3403.31|28
1648624450000|2022-03-30 07:14:10|3411.45|3403.75|3412.98|3405.28|3413.27|3405.57|3411.45|3403.75|36
1648624460000|2022-03-30 07:14:20|3412.97|3405.27|3412.28|3404.58|3412.97|3405.27|3412.16|3404.46|21
1648624470000|2022-03-30 07:14:30|3412.25|3404.55|3412.3|3404.6|3412.37|3404.67|3412.25|3404.55|15
1648624480000|2022-03-30 07:14:40|3412.34|3404.64|3412.3|3404.6|3412.36|3404.66|3412.26|3404.56|19
1648624490000|2022-03-30 07:14:50|3412.35|3404.65|3411.51|3403.81|3412.39|3404.69|3411.51|3403.81|38
1648624500000|2022-03-30 07:15:00|3411.48|3403.78|3411.07|3403.37|3411.76|3404.06|3410.28|3402.58|34
1648624510000|2022-03-30 07:15:10|3411.75|3404.05|3412.11|3404.41|3412.15|3404.45|3411.17|3403.47|29
1648624520000|2022-03-30 07:15:20|3412.04|3404.34|3412.4|3404.7|3412.69|3404.99|3412.04|3404.34|23
1648624530000|2022-03-30 07:15:30|3412.3|3404.6|3412.38|3404.68|3412.55|3404.85|3412.05|3404.35|29
1648624540000|2022-03-30 07:15:40|3412.3|3404.6|3412.17|3404.47|3413.08|3405.38|3412.17|3404.47|34
1648624550000|2022-03-30 07:15:50|3412.19|3404.49|3412.58|3404.88|3413|3405.3|3412.19|3404.49|21
1648624560000|2022-03-30 07:16:00|3412.72|3405.02|3413.57|3405.87|3413.94|3406.24|3412.72|3405.02|12
1648624570000|2022-03-30 07:16:10|3413.96|3406.26|3413.67|3405.97|3413.96|3406.26|3413.09|3405.39|26
1648624580000|2022-03-30 07:16:20|3413.65|3405.95|3413.85|3406.15|3414.33|3406.63|3413.48|3405.78|32
1648624590000|2022-03-30 07:16:30|3413.82|3406.12|3413.64|3405.94|3413.83|3406.13|3413.61|3405.91|24
1648624600000|2022-03-30 07:16:40|3413.65|3405.95|3413.57|3405.87|3414.07|3406.37|3413.38|3405.68|31
1648624610000|2022-03-30 07:16:50|3413.82|3406.12|3412.51|3404.81|3413.82|3406.12|3412.43|3404.73|29
1648624620000|2022-03-30 07:17:00|3412.52|3404.82|3412.68|3404.98|3413.24|3405.54|3412.52|3404.82|28
1648624630000|2022-03-30 07:17:10|3412.66|3404.96|3412.53|3404.83|3412.72|3405.02|3412.1|3404.4|24
1648624640000|2022-03-30 07:17:20|3412.46|3404.76|3413.26|3405.56|3413.71|3406.01|3412.23|3404.53|35
1648624650000|2022-03-30 07:17:30|3413.22|3405.52|3412.39|3404.69|3413.22|3405.52|3412.27|3404.57|35
1648624660000|2022-03-30 07:17:40|3412.29|3404.59|3411.56|3403.86|3412.3|3404.6|3411.56|3403.86|29
1648624670000|2022-03-30 07:17:50|3411.54|3403.84|3411.35|3403.65|3411.6|3403.9|3410.58|3402.88|30
1648624680000|2022-03-30 07:18:00|3411.6|3403.9|3411.06|3403.36|3411.76|3404.06|3410.87|3403.17|26
1648624690000|2022-03-30 07:18:10|3411.05|3403.35|3410.6|3402.9|3411.05|3403.35|3410.6|3402.9|18
1648624700000|2022-03-30 07:18:20|3410.58|3402.88|3410.08|3402.38|3410.58|3402.88|3410.06|3402.36|25
1648624710000|2022-03-30 07:18:30|3410.09|3402.39|3410.55|3402.85|3410.69|3402.99|3410.09|3402.39|26
1648624720000|2022-03-30 07:18:40|3410.45|3402.75|3409.89|3402.19|3410.54|3402.84|3409.64|3401.94|29
1648624730000|2022-03-30 07:18:50|3409.42|3401.72|3408.9|3401.2|3409.61|3401.91|3408.05|3400.35|20
1648624740000|2022-03-30 07:19:00|3408.28|3400.58|3408.03|3400.33|3408.49|3400.79|3407.65|3399.95|31
1648624750000|2022-03-30 07:19:10|3407.88|3400.18|3407.61|3399.91|3407.88|3400.18|3407.59|3399.89|24
1648624760000|2022-03-30 07:19:20|3407.6|3399.9|3406.48|3398.78|3407.61|3399.91|3405.93|3398.23|35
1648624770000|2022-03-30 07:19:30|3406.42|3398.72|3405.75|3398.05|3406.45|3398.75|3405.58|3397.88|27
1648624780000|2022-03-30 07:19:40|3405.8|3398.1|3406.25|3398.55|3406.25|3398.55|3405.65|3397.95|33
1648624790000|2022-03-30 07:19:50|3406.17|3398.47|3405.8|3398.1|3406.17|3398.47|3405.68|3397.98|30
1648624800000|2022-03-30 07:20:00|3405.82|3398.12|3404.95|3397.25|3405.82|3398.12|3404.58|3396.88|34
1648624810000|2022-03-30 07:20:10|3404.98|3397.28|3406.49|3398.79|3406.49|3398.79|3404.96|3397.26|33
1648624820000|2022-03-30 07:20:20|3406.64|3398.94|3407.69|3399.99|3407.69|3399.99|3406.61|3398.91|37
1648624830000|2022-03-30 07:20:30|3407.71|3400.01|3407.95|3400.25|3407.97|3400.27|3407.68|3399.98|23
1648624840000|2022-03-30 07:20:40|3407.97|3400.27|3408.09|3400.39|3408.32|3400.62|3407.83|3400.13|25
1648624850000|2022-03-30 07:20:50|3408.08|3400.38|3407.8|3400.1|3408.22|3400.52|3407.37|3399.67|23
1648624860000|2022-03-30 07:21:00|3407.76|3400.06|3406.81|3399.11|3407.8|3400.1|3406.67|3398.97|30
1648624870000|2022-03-30 07:21:10|3406.9|3399.2|3408.28|3400.58|3408.28|3400.58|3406.84|3399.14|34
1648624880000|2022-03-30 07:21:20|3408.26|3400.56|3408.03|3400.33|3408.33|3400.63|3408.03|3400.33|30
1648624890000|2022-03-30 07:21:30|3408|3400.3|3408.34|3400.64|3408.34|3400.64|3408|3400.3|33
1648624900000|2022-03-30 07:21:40|3408.36|3400.66|3409.34|3401.64|3409.34|3401.64|3408.36|3400.66|25
1648624910000|2022-03-30 07:21:50|3409.33|3401.63|3409.29|3401.59|3409.66|3401.96|3408.89|3401.19|36
1648624920000|2022-03-30 07:22:00|3409.16|3401.46|3409.14|3401.44|3409.4|3401.7|3409.14|3401.44|16
1648624930000|2022-03-30 07:22:10|3409.2|3401.5|3409.27|3401.57|3409.3|3401.6|3408.82|3401.12|23
1648624940000|2022-03-30 07:22:20|3409.18|3401.48|3409.21|3401.51|3409.34|3401.64|3409.18|3401.48|19
1648624950000|2022-03-30 07:22:30|3409.2|3401.5|3409.89|3402.19|3409.96|3402.26|3409.14|3401.44|21
1648624960000|2022-03-30 07:22:40|3409.91|3402.21|3410.43|3402.73|3410.43|3402.73|3409.82|3402.12|21
1648624970000|2022-03-30 07:22:50|3410.4|3402.7|3410.48|3402.78|3411.34|3403.64|3410.38|3402.68|29
1648624980000|2022-03-30 07:23:00|3410.52|3402.82|3410.51|3402.81|3410.73|3403.03|3410.37|3402.67|31
1648624990000|2022-03-30 07:23:10|3410.41|3402.71|3410.79|3403.09|3410.91|3403.21|3410.4|3402.7|26
1648625000000|2022-03-30 07:23:20|3410.78|3403.08|3411.38|3403.68|3411.38|3403.68|3410.76|3403.06|25
1648625010000|2022-03-30 07:23:30|3411.12|3403.42|3411.8|3404.1|3411.82|3404.12|3411.12|3403.42|24
1648625020000|2022-03-30 07:23:40|3411.83|3404.13|3412.52|3404.82|3412.82|3405.12|3411.66|3403.96|31
1648625030000|2022-03-30 07:23:50|3412.56|3404.86|3413.1|3405.4|3413.49|3405.79|3412.46|3404.76|27
1648625040000|2022-03-30 07:24:00|3412.92|3405.22|3413.35|3405.65|3413.63|3405.93|3412.92|3405.22|13
1648625050000|2022-03-30 07:24:10|3413.61|3405.91|3412.47|3404.77|3413.61|3405.91|3412.39|3404.69|24
1648625060000|2022-03-30 07:24:20|3412.44|3404.74|3412.67|3404.97|3412.92|3405.22|3411.91|3404.21|30
1648625070000|2022-03-30 07:24:30|3412.63|3404.93|3413.61|3405.91|3413.61|3405.91|3412.63|3404.93|25
1648625080000|2022-03-30 07:24:40|3413.6|3405.9|3413.44|3405.74|3413.71|3406.01|3413.44|3405.74|11
1648625090000|2022-03-30 07:24:50|3413.5|3405.8|3412.91|3405.21|3413.5|3405.8|3412.8|3405.1|14
1648625100000|2022-03-30 07:25:00|3412.88|3405.18|3412.94|3405.24|3413.26|3405.56|3412.66|3404.96|27
1648625110000|2022-03-30 07:25:10|3413|3405.3|3412.84|3405.14|3413.22|3405.52|3412.82|3405.12|28
1648625120000|2022-03-30 07:25:20|3412.83|3405.13|3411.95|3404.25|3413.01|3405.31|3411.95|3404.25|34
1648625130000|2022-03-30 07:25:30|3411.89|3404.19|3412.07|3404.37|3412.1|3404.4|3411.82|3404.12|26
1648625140000|2022-03-30 07:25:40|3412.13|3404.43|3412.02|3404.32|3412.41|3404.71|3412.02|3404.32|31
1648625150000|2022-03-30 07:25:50|3412.39|3404.69|3412.33|3404.63|3412.62|3404.92|3412.06|3404.36|21
1648625160000|2022-03-30 07:26:00|3412.54|3404.84|3413.15|3405.45|3413.71|3406.01|3412.36|3404.66|19
1648625170000|2022-03-30 07:26:10|3412.98|3405.28|3413.07|3405.37|3413.17|3405.47|3412.81|3405.11|26
1648625180000|2022-03-30 07:26:20|3413.06|3405.36|3412.81|3405.11|3413.19|3405.49|3412.79|3405.09|23
1648625190000|2022-03-30 07:26:30|3412.87|3405.17|3413.28|3405.58|3413.65|3405.95|3412.28|3404.58|26
1648625200000|2022-03-30 07:26:40|3413.06|3405.36|3412.79|3405.09|3413.34|3405.64|3412.79|3405.09|26
1648625210000|2022-03-30 07:26:50|3412.97|3405.27|3413.29|3405.59|3413.83|3406.13|3412.79|3405.09|26
1648625220000|2022-03-30 07:27:00|3413.05|3405.35|3413.41|3405.71|3413.88|3406.18|3413.04|3405.34|23
1648625230000|2022-03-30 07:27:10|3413.9|3406.2|3413.25|3405.55|3413.9|3406.2|3413.21|3405.51|22
1648625240000|2022-03-30 07:27:20|3413.52|3405.82|3412.61|3404.91|3413.57|3405.87|3412.32|3404.62|31
1648625250000|2022-03-30 07:27:30|3412.51|3404.81|3413.34|3405.64|3413.69|3405.99|3412.1|3404.4|29
1648625260000|2022-03-30 07:27:40|3413.33|3405.63|3413.25|3405.55|3413.56|3405.86|3413.13|3405.43|30
1648625270000|2022-03-30 07:27:50|3413|3405.3|3413.55|3405.85|3413.74|3406.04|3412.94|3405.24|27
1648625280000|2022-03-30 07:28:00|3413.57|3405.87|3413.56|3405.86|3413.57|3405.87|3413.56|3405.86|2
1648625290000|2022-03-30 07:28:10|3413.59|3405.89|3413.3|3405.6|3413.98|3406.28|3413.3|3405.6|18
1648625300000|2022-03-30 07:28:20|3413.4|3405.7|3413.7|3406|3414.11|3406.41|3413.04|3405.34|26
1648625310000|2022-03-30 07:28:30|3413.59|3405.89|3413.74|3406.04|3414.39|3406.69|3413.59|3405.89|26
1648625320000|2022-03-30 07:28:40|3414.11|3406.41|3412.81|3405.11|3414.19|3406.49|3412.8|3405.1|29
1648625330000|2022-03-30 07:28:50|3412.93|3405.23|3413.4|3405.7|3413.79|3406.09|3412.93|3405.23|28
1648625340000|2022-03-30 07:29:00|3413.39|3405.69|3412.99|3405.29|3413.57|3405.87|3412.99|3405.29|26
1648625350000|2022-03-30 07:29:10|3413|3405.3|3412.36|3404.66|3413|3405.3|3412.11|3404.41|32
1648625360000|2022-03-30 07:29:20|3412.31|3404.61|3413.26|3405.56|3413.53|3405.83|3412.31|3404.61|37
1648625370000|2022-03-30 07:29:30|3413.25|3405.55|3414.02|3406.32|3414.02|3406.32|3413.18|3405.48|21
1648625380000|2022-03-30 07:29:40|3414.05|3406.35|3414.16|3406.46|3414.58|3406.88|3414.05|3406.35|18
1648625390000|2022-03-30 07:29:50|3414.17|3406.47|3414.43|3406.73|3414.43|3406.73|3413.71|3406.01|35
1648625400000|2022-03-30 07:30:00|3414.34|3406.64|3414.15|3406.45|3414.66|3406.96|3413.68|3405.98|32
1648625410000|2022-03-30 07:30:10|3414.54|3406.84|3414.4|3406.7|3414.71|3407.01|3414.13|3406.43|19
1648625420000|2022-03-30 07:30:20|3414.93|3407.23|3414.67|3406.97|3414.93|3407.23|3414.44|3406.74|30
1648625430000|2022-03-30 07:30:30|3414.85|3407.15|3414.65|3406.95|3415.15|3407.45|3414.58|3406.88|33
1648625440000|2022-03-30 07:30:40|3415.12|3407.42|3414.76|3407.06|3415.65|3407.95|3414.72|3407.02|23
1648625450000|2022-03-30 07:30:50|3414.74|3407.04|3415.49|3407.79|3415.59|3407.89|3414.65|3406.95|29
1648625460000|2022-03-30 07:31:00|3415.01|3407.31|3415.66|3407.96|3416.22|3408.52|3414.06|3406.36|29
1648625470000|2022-03-30 07:31:10|3415.51|3407.81|3416.97|3409.27|3418.04|3410.34|3414.47|3406.77|22
1648625480000|2022-03-30 07:31:20|3416.91|3409.21|3416.36|3408.66|3417.8|3410.1|3416.28|3408.58|36
1648625490000|2022-03-30 07:31:30|3416.3|3408.6|3417|3409.3|3417.71|3410.01|3416.3|3408.6|36
1648625500000|2022-03-30 07:31:40|3417.63|3409.93|3417.03|3409.33|3417.76|3410.06|3416.97|3409.27|26
1648625510000|2022-03-30 07:31:50|3417|3409.3|3417.12|3409.42|3417.18|3409.48|3416.92|3409.22|19
1648625520000|2022-03-30 07:32:00|3417.13|3409.43|3417.15|3409.45|3417.18|3409.48|3417.11|3409.41|11
1648625530000|2022-03-30 07:32:10|3417.14|3409.44|3416.48|3408.78|3417.17|3409.47|3416.4|3408.7|20
1648625540000|2022-03-30 07:32:20|3416.43|3408.73|3416.66|3408.96|3416.97|3409.27|3416.43|3408.73|28
1648625550000|2022-03-30 07:32:30|3416.64|3408.94|3416.92|3409.22|3416.93|3409.23|3416.47|3408.77|31
1648625560000|2022-03-30 07:32:40|3416.9|3409.2|3417.37|3409.67|3417.54|3409.84|3416.72|3409.02|35
1648625570000|2022-03-30 07:32:50|3417.39|3409.69|3417.31|3409.61|3418.05|3410.35|3417.02|3409.32|33
1648625580000|2022-03-30 07:33:00|3417.98|3410.28|3417.61|3409.91|3418.32|3410.62|3417.32|3409.62|34
1648625590000|2022-03-30 07:33:10|3417.56|3409.86|3418.41|3410.71|3418.41|3410.71|3417.48|3409.78|30
1648625600000|2022-03-30 07:33:20|3417.81|3410.11|3417.91|3410.21|3418.48|3410.78|3417.72|3410.02|34
1648625610000|2022-03-30 07:33:30|3418.58|3410.88|3417.82|3410.12|3418.58|3410.88|3417.76|3410.06|19
1648625620000|2022-03-30 07:33:40|3417.84|3410.14|3417.82|3410.12|3418.7|3411|3417.75|3410.05|31
1648625630000|2022-03-30 07:33:50|3418.05|3410.35|3417.49|3409.79|3418.05|3410.35|3417.24|3409.54|30
1648625640000|2022-03-30 07:34:00|3417.53|3409.83|3417.67|3409.97|3417.73|3410.03|3417.32|3409.62|20
1648625650000|2022-03-30 07:34:10|3417.62|3409.92|3417.44|3409.74|3417.82|3410.12|3417.44|3409.74|22
1648625660000|2022-03-30 07:34:20|3417.43|3409.73|3417.74|3410.04|3417.74|3410.04|3417.42|3409.72|16
1648625670000|2022-03-30 07:34:30|3417.79|3410.09|3417.74|3410.04|3417.85|3410.15|3417.7|3410|15
1648625680000|2022-03-30 07:34:40|3417.75|3410.05|3417.61|3409.91|3417.75|3410.05|3417.56|3409.86|19
1648625690000|2022-03-30 07:34:50|3417.65|3409.95|3418.63|3410.93|3418.64|3410.94|3417.41|3409.71|26
1648625700000|2022-03-30 07:35:00|3417.82|3410.12|3417.91|3410.21|3418.92|3411.22|3417.81|3410.11|27
1648625710000|2022-03-30 07:35:10|3417.92|3410.22|3418.22|3410.52|3418.96|3411.26|3417.9|3410.2|35
1648625720000|2022-03-30 07:35:20|3418.32|3410.62|3418.08|3410.38|3418.89|3411.19|3418.08|3410.38|34
1648625730000|2022-03-30 07:35:30|3418.35|3410.65|3418.27|3410.57|3418.76|3411.06|3418.04|3410.34|20
1648625740000|2022-03-30 07:35:40|3418.28|3410.58|3418.4|3410.7|3418.43|3410.73|3418.22|3410.52|33
1648625750000|2022-03-30 07:35:50|3418.57|3410.87|3418.99|3411.29|3419.05|3411.35|3418.57|3410.87|30
1648625760000|2022-03-30 07:36:00|3418.98|3411.28|3418.93|3411.23|3419.01|3411.31|3418.88|3411.18|16
1648625770000|2022-03-30 07:36:10|3418.94|3411.24|3418.93|3411.23|3419.05|3411.35|3418.91|3411.21|21
1648625780000|2022-03-30 07:36:20|3418.91|3411.21|3419.56|3411.86|3419.71|3412.01|3418.9|3411.2|19
1648625790000|2022-03-30 07:36:30|3419.68|3411.98|3419.84|3412.14|3420.49|3412.79|3419.49|3411.79|37
1648625800000|2022-03-30 07:36:40|3419.75|3412.05|3419.79|3412.09|3419.96|3412.26|3419.57|3411.87|34
1648625810000|2022-03-30 07:36:50|3419.99|3412.29|3420.06|3412.36|3420.12|3412.42|3419.65|3411.95|22
1648625820000|2022-03-30 07:37:00|3420.11|3412.41|3418.9|3411.2|3420.12|3412.42|3418.9|3411.2|30
1648625830000|2022-03-30 07:37:10|3418.94|3411.24|3418.49|3410.79|3419.07|3411.37|3418.43|3410.73|33
1648625840000|2022-03-30 07:37:20|3418.47|3410.77|3418.27|3410.57|3418.85|3411.15|3418.24|3410.54|30
1648625850000|2022-03-30 07:37:30|3418.3|3410.6|3417.85|3410.15|3418.38|3410.68|3417.85|3410.15|20
1648625860000|2022-03-30 07:37:40|3418.04|3410.34|3417.59|3409.89|3418.04|3410.34|3417.59|3409.89|12
1648625870000|2022-03-30 07:37:50|3417.58|3409.88|3417.45|3409.75|3417.58|3409.88|3417.36|3409.66|20
1648625880000|2022-03-30 07:38:00|3417.37|3409.67|3416.39|3408.69|3417.52|3409.82|3416.39|3408.69|31
1648625890000|2022-03-30 07:38:10|3416.38|3408.68|3416.16|3408.46|3416.68|3408.98|3416.13|3408.43|28
1648625900000|2022-03-30 07:38:20|3416.26|3408.56|3416.98|3409.28|3417.21|3409.51|3415.52|3407.82|32
1648625910000|2022-03-30 07:38:30|3417.01|3409.31|3417.7|3410|3417.93|3410.23|3416.89|3409.19|33
1648625920000|2022-03-30 07:38:40|3417.69|3409.99|3417.26|3409.56|3417.69|3409.99|3417.23|3409.53|26
1648625930000|2022-03-30 07:38:50|3417.28|3409.58|3416.07|3408.37|3417.3|3409.6|3416.07|3408.37|31
1648625940000|2022-03-30 07:39:00|3416.06|3408.36|3416.85|3409.15|3417.13|3409.43|3416.06|3408.36|35
1648625950000|2022-03-30 07:39:10|3416.74|3409.04|3415.88|3408.18|3416.78|3409.08|3415.88|3408.18|28
1648625960000|2022-03-30 07:39:20|3416.05|3408.35|3415.29|3407.59|3416.06|3408.36|3415.29|3407.59|32
1648625970000|2022-03-30 07:39:30|3415.51|3407.81|3415.21|3407.51|3415.98|3408.28|3415.21|3407.51|37
1648625980000|2022-03-30 07:39:40|3415.24|3407.54|3414.32|3406.62|3415.64|3407.94|3414.32|3406.62|29
1648625990000|2022-03-30 07:39:50|3414.45|3406.75|3413.62|3405.92|3414.77|3407.07|3413.62|3405.92|38
1648626000000|2022-03-30 07:40:00|3413.69|3405.99|3413.44|3405.74|3413.76|3406.06|3413.44|3405.74|22
1648626010000|2022-03-30 07:40:10|3413.16|3405.46|3413.6|3405.9|3413.6|3405.9|3412.34|3404.64|29
1648626020000|2022-03-30 07:40:20|3413.59|3405.89|3413.39|3405.69|3413.6|3405.9|3413.24|3405.54|29
1648626030000|2022-03-30 07:40:30|3413.4|3405.7|3413.46|3405.76|3413.49|3405.79|3413.01|3405.31|27
1648626040000|2022-03-30 07:40:40|3413.49|3405.79|3413.27|3405.57|3413.59|3405.89|3413.21|3405.51|13
1648626050000|2022-03-30 07:40:50|3413.61|3405.91|3415.59|3407.89|3415.77|3408.07|3413.26|3405.56|34
1648626060000|2022-03-30 07:41:00|3415.62|3407.92|3415.19|3407.49|3415.83|3408.13|3414.91|3407.21|33
1648626070000|2022-03-30 07:41:10|3415.83|3408.13|3416.45|3408.75|3416.45|3408.75|3415.04|3407.34|29
1648626080000|2022-03-30 07:41:20|3416.48|3408.78|3415.84|3408.14|3416.77|3409.07|3415.75|3408.05|38
1648626090000|2022-03-30 07:41:30|3415.87|3408.17|3415.71|3408.01|3416.07|3408.37|3415.7|3408|33
1648626100000|2022-03-30 07:41:40|3415.7|3408|3415.62|3407.92|3415.7|3408|3414.76|3407.06|30
1648626110000|2022-03-30 07:41:50|3415.63|3407.93|3415.2|3407.5|3415.66|3407.96|3415.06|3407.36|14
1648626120000|2022-03-30 07:42:00|3415.08|3407.38|3414.06|3406.36|3415.18|3407.48|3413.99|3406.29|30
1648626130000|2022-03-30 07:42:10|3414.07|3406.37|3414.25|3406.55|3414.25|3406.55|3413.72|3406.02|26
1648626140000|2022-03-30 07:42:20|3414.32|3406.62|3413.94|3406.24|3414.39|3406.69|3413.94|3406.24|26
1648626150000|2022-03-30 07:42:30|3414.04|3406.34|3412.99|3405.29|3414.05|3406.35|3412.99|3405.29|30
1648626160000|2022-03-30 07:42:40|3412.79|3405.09|3412.41|3404.71|3413.12|3405.42|3412.32|3404.62|34
1648626170000|2022-03-30 07:42:50|3412.39|3404.69|3412.18|3404.48|3412.39|3404.69|3411.86|3404.16|32
1648626180000|2022-03-30 07:43:00|3412.12|3404.42|3411.31|3403.61|3412.12|3404.42|3410.82|3403.12|35
1648626190000|2022-03-30 07:43:10|3411.2|3403.5|3411.4|3403.7|3411.7|3404|3411.12|3403.42|32
1648626200000|2022-03-30 07:43:20|3411.38|3403.68|3411.71|3404.01|3411.86|3404.16|3411.18|3403.48|30
1648626210000|2022-03-30 07:43:30|3411.7|3404|3411.26|3403.56|3411.7|3404|3411.26|3403.56|31
1648626220000|2022-03-30 07:43:40|3411.3|3403.6|3411.62|3403.92|3411.62|3403.92|3411.25|3403.55|37
1648626230000|2022-03-30 07:43:50|3411.64|3403.94|3410.84|3403.14|3411.64|3403.94|3410.84|3403.14|31
1648626240000|2022-03-30 07:44:00|3410.83|3403.13|3410.17|3402.47|3410.83|3403.13|3409.93|3402.23|30
1648626250000|2022-03-30 07:44:10|3410.13|3402.43|3411.05|3403.35|3411.05|3403.35|3410.13|3402.43|37
1648626260000|2022-03-30 07:44:20|3411.06|3403.36|3410.8|3403.1|3411.24|3403.54|3410.79|3403.09|31
1648626270000|2022-03-30 07:44:30|3410.81|3403.11|3412.59|3404.89|3412.65|3404.95|3410.6|3402.9|29
1648626280000|2022-03-30 07:44:40|3412.49|3404.79|3412.02|3404.32|3412.94|3405.24|3411.59|3403.89|35
1648626290000|2022-03-30 07:44:50|3412.93|3405.23|3412.08|3404.38|3412.99|3405.29|3411.7|3404|23
1648626300000|2022-03-30 07:45:00|3412.14|3404.44|3411.5|3403.8|3412.68|3404.98|3411.49|3403.79|32
1648626310000|2022-03-30 07:45:10|3411.47|3403.77|3411.44|3403.74|3411.47|3403.77|3411.16|3403.46|28
1648626320000|2022-03-30 07:45:20|3411.45|3403.75|3411.48|3403.78|3412.06|3404.36|3411.39|3403.69|22
1648626330000|2022-03-30 07:45:30|3411.53|3403.83|3412.02|3404.32|3412.24|3404.54|3411.53|3403.83|17
1648626340000|2022-03-30 07:45:40|3411.85|3404.15|3412.98|3405.28|3413.4|3405.7|3411.85|3404.15|18
1648626350000|2022-03-30 07:45:50|3412.99|3405.29|3412.8|3405.1|3413.59|3405.89|3412.57|3404.87|24
1648626360000|2022-03-30 07:46:00|3412.69|3404.99|3414.66|3406.96|3415.11|3407.41|3412.69|3404.99|35
1648626370000|2022-03-30 07:46:10|3414.7|3407|3415.12|3407.42|3415.19|3407.49|3414.69|3406.99|21
1648626380000|2022-03-30 07:46:20|3415.14|3407.44|3415.41|3407.71|3415.54|3407.84|3414.77|3407.07|29
1648626390000|2022-03-30 07:46:30|3415.54|3407.84|3416.02|3408.32|3416.03|3408.33|3415.41|3407.71|23
1648626400000|2022-03-30 07:46:40|3416.07|3408.37|3416.55|3408.85|3416.84|3409.14|3416.07|3408.37|29
1648626410000|2022-03-30 07:46:50|3416.54|3408.84|3415.31|3407.61|3416.54|3408.84|3415.03|3407.33|35
1648626420000|2022-03-30 07:47:00|3415.43|3407.73|3416.9|3409.2|3416.93|3409.23|3415.43|3407.73|34
1648626430000|2022-03-30 07:47:10|3416.91|3409.21|3417.3|3409.6|3417.3|3409.6|3416.69|3408.99|34
1648626440000|2022-03-30 07:47:20|3417.36|3409.66|3417.27|3409.57|3417.46|3409.76|3417.05|3409.35|26
1648626450000|2022-03-30 07:47:30|3417.19|3409.49|3417.1|3409.4|3417.43|3409.73|3417.02|3409.32|32
1648626460000|2022-03-30 07:47:40|3417.13|3409.43|3417.1|3409.4|3417.18|3409.48|3416.97|3409.27|25
1648626470000|2022-03-30 07:47:50|3417.13|3409.43|3417.2|3409.5|3417.39|3409.69|3416.93|3409.23|27
1648626480000|2022-03-30 07:48:00|3417.22|3409.52|3416.99|3409.29|3417.48|3409.78|3416.99|3409.29|28
1648626490000|2022-03-30 07:48:10|3417.05|3409.35|3415.72|3408.02|3417.08|3409.38|3415.56|3407.86|30
1648626500000|2022-03-30 07:48:20|3415.68|3407.98|3414.29|3406.59|3415.68|3407.98|3414.29|3406.59|37
1648626510000|2022-03-30 07:48:30|3414.17|3406.47|3414|3406.3|3414.25|3406.55|3413.76|3406.06|33
1648626520000|2022-03-30 07:48:40|3414.02|3406.32|3415.24|3407.54|3415.24|3407.54|3413.91|3406.21|34
1648626530000|2022-03-30 07:48:50|3415.23|3407.53|3414.21|3406.51|3415.24|3407.54|3414.03|3406.33|31
1648626540000|2022-03-30 07:49:00|3414.11|3406.41|3414.64|3406.94|3414.82|3407.12|3414.11|3406.41|31
1648626550000|2022-03-30 07:49:10|3414.65|3406.95|3414.87|3407.17|3414.87|3407.17|3414.65|3406.95|20
1648626560000|2022-03-30 07:49:20|3414.88|3407.18|3416.19|3408.49|3416.23|3408.53|3414.88|3407.18|30
1648626570000|2022-03-30 07:49:30|3416.21|3408.51|3416.57|3408.87|3416.94|3409.24|3416.17|3408.47|18
1648626580000|2022-03-30 07:49:40|3416.59|3408.89|3417.27|3409.57|3417.36|3409.66|3416.42|3408.72|30
1648626590000|2022-03-30 07:49:50|3417.12|3409.42|3417.05|3409.35|3417.16|3409.46|3416.81|3409.11|23
1648626600000|2022-03-30 07:50:00|3416.99|3409.29|3417.1|3409.4|3417.18|3409.48|3416.9|3409.2|26
1648626610000|2022-03-30 07:50:10|3417.22|3409.52|3417.01|3409.31|3417.22|3409.52|3417.01|3409.31|10
1648626620000|2022-03-30 07:50:20|3417.02|3409.32|3416.82|3409.12|3417.19|3409.49|3416.39|3408.69|29
1648626630000|2022-03-30 07:50:30|3416.58|3408.88|3417.35|3409.65|3417.37|3409.67|3416.58|3408.88|21
1648626640000|2022-03-30 07:50:40|3417.45|3409.75|3417.12|3409.42|3417.45|3409.75|3416.94|3409.24|8
1648626650000|2022-03-30 07:50:50|3416.98|3409.28|3417.73|3410.03|3418.04|3410.34|3416.98|3409.28|10
1648626660000|2022-03-30 07:51:00|3418.08|3410.38|3418.07|3410.37|3418.49|3410.79|3417.64|3409.94|32
1648626670000|2022-03-30 07:51:10|3418.13|3410.43|3417.3|3409.6|3418.14|3410.44|3417.1|3409.4|33
1648626680000|2022-03-30 07:51:20|3417.13|3409.43|3418.69|3410.99|3418.88|3411.18|3416.97|3409.27|38
1648626690000|2022-03-30 07:51:30|3418.57|3410.87|3418.64|3410.94|3419.23|3411.53|3418.32|3410.62|33
1648626700000|2022-03-30 07:51:40|3418.65|3410.95|3418.68|3410.98|3418.79|3411.09|3418.55|3410.85|19
1648626710000|2022-03-30 07:51:50|3418.69|3410.99|3419.33|3411.63|3419.88|3412.18|3418.68|3410.98|26
1648626720000|2022-03-30 07:52:00|3419.4|3411.7|3419.27|3411.57|3419.4|3411.7|3419.14|3411.44|25
1648626730000|2022-03-30 07:52:10|3419.22|3411.52|3419.28|3411.58|3419.37|3411.67|3419.2|3411.5|22
1648626740000|2022-03-30 07:52:20|3419.3|3411.6|3419.09|3411.39|3419.37|3411.67|3419.02|3411.32|21
1648626750000|2022-03-30 07:52:30|3418.95|3411.25|3418.78|3411.08|3419.32|3411.62|3418.78|3411.08|35
1648626760000|2022-03-30 07:52:40|3418.75|3411.05|3418.89|3411.19|3419.14|3411.44|3418.75|3411.05|34
1648626770000|2022-03-30 07:52:50|3418.99|3411.29|3418.23|3410.53|3419.2|3411.5|3418.13|3410.43|26
1648626780000|2022-03-30 07:53:00|3418.24|3410.54|3418.42|3410.72|3418.46|3410.76|3418.05|3410.35|26
1648626790000|2022-03-30 07:53:10|3418.4|3410.7|3418.48|3410.78|3418.49|3410.79|3418.21|3410.51|30
1648626800000|2022-03-30 07:53:20|3418.5|3410.8|3418.77|3411.07|3418.79|3411.09|3418.48|3410.78|32
1648626810000|2022-03-30 07:53:30|3418.71|3411.01|3419.08|3411.38|3419.72|3412.02|3418.24|3410.54|27
1648626820000|2022-03-30 07:53:40|3419.19|3411.49|3419.12|3411.42|3419.51|3411.81|3418.87|3411.17|32
1648626830000|2022-03-30 07:53:50|3419.22|3411.52|3418.7|3411|3419.22|3411.52|3418|3410.3|33
1648626840000|2022-03-30 07:54:00|3418.93|3411.23|3419.27|3411.57|3419.62|3411.92|3418.59|3410.89|30
1648626850000|2022-03-30 07:54:10|3419|3411.3|3418.94|3411.24|3419.18|3411.48|3418.91|3411.21|27
1648626860000|2022-03-30 07:54:20|3419.03|3411.33|3418.67|3410.97|3419.18|3411.48|3418.67|3410.97|24
1648626870000|2022-03-30 07:54:30|3418.68|3410.98|3418.08|3410.38|3418.96|3411.26|3417.9|3410.2|22
1648626880000|2022-03-30 07:54:40|3418.07|3410.37|3418.6|3410.9|3418.6|3410.9|3418.03|3410.33|19
1648626890000|2022-03-30 07:54:50|3418.63|3410.93|3418.83|3411.13|3418.96|3411.26|3418.61|3410.91|20
1648626900000|2022-03-30 07:55:00|3418.84|3411.14|3418.78|3411.08|3418.88|3411.18|3418.76|3411.06|10
1648626910000|2022-03-30 07:55:10|3418.66|3410.96|3418.54|3410.84|3418.82|3411.12|3418.37|3410.67|26
1648626920000|2022-03-30 07:55:20|3418.55|3410.85|3418.58|3410.88|3418.6|3410.9|3418.47|3410.77|25
1648626930000|2022-03-30 07:55:30|3418.62|3410.92|3418.97|3411.27|3419.04|3411.34|3418.49|3410.79|34
1648626940000|2022-03-30 07:55:40|3419.21|3411.51|3419.35|3411.65|3420.15|3412.45|3419.16|3411.46|23
1648626950000|2022-03-30 07:55:50|3418.85|3411.15|3419.38|3411.68|3419.55|3411.85|3418.85|3411.15|19
1648626960000|2022-03-30 07:56:00|3419.34|3411.64|3419.41|3411.71|3420.07|3412.37|3419.33|3411.63|14
1648626970000|2022-03-30 07:56:10|3419.42|3411.72|3419.04|3411.34|3420.25|3412.55|3419.04|3411.34|24
1648626980000|2022-03-30 07:56:20|3419.17|3411.47|3419.09|3411.39|3419.22|3411.52|3418.94|3411.24|25
1648626990000|2022-03-30 07:56:30|3418.4|3410.7|3418.95|3411.25|3419.44|3411.74|3418.4|3410.7|26
1648627000000|2022-03-30 07:56:40|3419.13|3411.43|3419.17|3411.47|3419.42|3411.72|3419.13|3411.43|12
1648627010000|2022-03-30 07:56:50|3419.28|3411.58|3418.18|3410.48|3419.28|3411.58|3417.96|3410.26|22
1648627020000|2022-03-30 07:57:00|3418.11|3410.41|3419.61|3411.91|3419.61|3411.91|3418.11|3410.41|30
1648627030000|2022-03-30 07:57:10|3419.58|3411.88|3418.26|3410.56|3419.58|3411.88|3418.24|3410.54|30
1648627040000|2022-03-30 07:57:20|3418.53|3410.83|3418.56|3410.86|3418.69|3410.99|3418.38|3410.68|17
1648627050000|2022-03-30 07:57:30|3418.48|3410.78|3418.15|3410.45|3418.48|3410.78|3418.15|3410.45|23
1648627060000|2022-03-30 07:57:40|3418.11|3410.41|3417.8|3410.1|3418.11|3410.41|3417.75|3410.05|19
1648627070000|2022-03-30 07:57:50|3417.78|3410.08|3417.64|3409.94|3417.84|3410.14|3417.47|3409.77|12
1648627080000|2022-03-30 07:58:00|3417.41|3409.71|3415.96|3408.26|3418.35|3410.65|3415.4|3407.7|34
1648627090000|2022-03-30 07:58:10|3415.95|3408.25|3414.66|3406.96|3415.95|3408.25|3414.66|3406.96|33
1648627100000|2022-03-30 07:58:20|3414.83|3407.13|3414.8|3407.1|3414.91|3407.21|3414.64|3406.94|23
1648627110000|2022-03-30 07:58:30|3414.71|3407.01|3414.58|3406.88|3414.92|3407.22|3414.49|3406.79|17
1648627120000|2022-03-30 07:58:40|3414.65|3406.95|3414.39|3406.69|3414.65|3406.95|3414.19|3406.49|27
1648627130000|2022-03-30 07:58:50|3414.36|3406.66|3413.9|3406.2|3414.36|3406.66|3413.9|3406.2|22
1648627140000|2022-03-30 07:59:00|3413.91|3406.21|3414.65|3406.95|3415.02|3407.32|3413.88|3406.18|26
1648627150000|2022-03-30 07:59:10|3414.66|3406.96|3414.09|3406.39|3414.67|3406.97|3414.07|3406.37|28
1648627160000|2022-03-30 07:59:20|3414.06|3406.36|3412.88|3405.18|3414.06|3406.36|3412.85|3405.15|28
1648627170000|2022-03-30 07:59:30|3412.82|3405.12|3412.37|3404.67|3413.21|3405.51|3412.29|3404.59|35
1648627180000|2022-03-30 07:59:40|3412.55|3404.85|3413.57|3405.87|3413.83|3406.13|3412.55|3404.85|34
1648627190000|2022-03-30 07:59:50|3413.45|3405.75|3413.36|3405.66|3413.65|3405.95|3413.11|3405.41|35
1648627200000|2022-03-30 08:00:00|3413.14|3405.44|3413.25|3405.55|3413.78|3406.08|3413.13|3405.43|30
1648627210000|2022-03-30 08:00:10|3413.58|3405.88|3414.36|3406.66|3414.44|3406.74|3413.25|3405.55|27
1648627220000|2022-03-30 08:00:20|3414.6|3406.9|3414.48|3406.78|3414.95|3407.25|3414.27|3406.57|34
1648627230000|2022-03-30 08:00:30|3414.49|3406.79|3414.37|3406.67|3414.63|3406.93|3414.22|3406.52|18
1648627240000|2022-03-30 08:00:40|3414.43|3406.73|3414.44|3406.74|3414.69|3406.99|3414.32|3406.62|25
1648627250000|2022-03-30 08:00:50|3414.33|3406.63|3414.36|3406.66|3414.44|3406.74|3414.31|3406.61|14
1648627260000|2022-03-30 08:01:00|3414.45|3406.75|3413.86|3406.16|3414.62|3406.92|3413.81|3406.11|28
1648627270000|2022-03-30 08:01:10|3413.88|3406.18|3413.65|3405.95|3414.04|3406.34|3413.56|3405.86|29
1648627280000|2022-03-30 08:01:20|3413.59|3405.89|3412.04|3404.34|3413.59|3405.89|3411.92|3404.22|34
1648627290000|2022-03-30 08:01:30|3412.05|3404.35|3411.35|3403.65|3412.05|3404.35|3410.37|3402.67|34
1648627300000|2022-03-30 08:01:40|3411.4|3403.7|3410.74|3403.04|3411.4|3403.7|3410.41|3402.71|34
1648627310000|2022-03-30 08:01:50|3410.75|3403.05|3410.61|3402.91|3410.88|3403.18|3410.43|3402.73|33
1648627320000|2022-03-30 08:02:00|3410.62|3402.92|3411.73|3404.03|3411.92|3404.22|3410.29|3402.59|30
1648627330000|2022-03-30 08:02:10|3411.15|3403.45|3410.24|3402.54|3411.97|3404.27|3409.9|3402.2|35
1648627340000|2022-03-30 08:02:20|3410.35|3402.65|3410.11|3402.41|3410.66|3402.96|3410.01|3402.31|33
1648627350000|2022-03-30 08:02:30|3410.1|3402.4|3407.51|3399.81|3410.1|3402.4|3407.51|3399.81|29
1648627360000|2022-03-30 08:02:40|3407.47|3399.77|3408.23|3400.53|3408.82|3401.12|3407.47|3399.77|38
1648627370000|2022-03-30 08:02:50|3408.26|3400.56|3407.65|3399.95|3408.31|3400.61|3407.65|3399.95|30
1648627380000|2022-03-30 08:03:00|3407.54|3399.84|3405.92|3398.22|3407.54|3399.84|3405.92|3398.22|34
1648627390000|2022-03-30 08:03:10|3405.82|3398.12|3406.92|3399.22|3406.92|3399.22|3405.76|3398.06|32
1648627400000|2022-03-30 08:03:20|3406.74|3399.04|3406.76|3399.06|3407.09|3399.39|3406.67|3398.97|30
1648627410000|2022-03-30 08:03:30|3406.7|3399|3406.86|3399.16|3407|3399.3|3406.5|3398.8|32
1648627420000|2022-03-30 08:03:40|3406.76|3399.06|3405.35|3397.65|3406.76|3399.06|3405.35|3397.65|39
1648627430000|2022-03-30 08:03:50|3405.3|3397.6|3403.44|3395.74|3405.3|3397.6|3403.36|3395.66|38
1648627440000|2022-03-30 08:04:00|3403.5|3395.8|3403.21|3395.51|3404.18|3396.48|3402.91|3395.21|33
1648627450000|2022-03-30 08:04:10|3403.12|3395.42|3403.86|3396.16|3404.07|3396.37|3402.14|3394.44|37
1648627460000|2022-03-30 08:04:20|3403.92|3396.22|3404|3396.3|3404.61|3396.91|3402.97|3395.27|39
1648627470000|2022-03-30 08:04:30|3403.98|3396.28|3404.1|3396.4|3404.58|3396.88|3403.77|3396.07|35
1648627480000|2022-03-30 08:04:40|3404.06|3396.36|3404.36|3396.66|3404.36|3396.66|3403.76|3396.06|33
1648627490000|2022-03-30 08:04:50|3404.33|3396.63|3404.55|3396.85|3404.69|3396.99|3404.19|3396.49|33
1648627500000|2022-03-30 08:05:00|3404.65|3396.95|3401.53|3393.83|3404.76|3397.06|3401.34|3393.64|37
1648627510000|2022-03-30 08:05:10|3401.54|3393.84|3401.16|3393.46|3401.54|3393.84|3401.03|3393.33|34
1648627520000|2022-03-30 08:05:20|3401.15|3393.45|3399.28|3391.58|3401.15|3393.45|3398.22|3390.52|38
1648627530000|2022-03-30 08:05:30|3399.35|3391.65|3398.92|3391.22|3399.42|3391.72|3398.4|3390.7|36
1648627540000|2022-03-30 08:05:40|3398.85|3391.15|3399.25|3391.55|3399.4|3391.7|3398.23|3390.53|36
1648627550000|2022-03-30 08:05:50|3399.13|3391.43|3398.52|3390.82|3399.17|3391.47|3398.48|3390.78|33
1648627560000|2022-03-30 08:06:00|3398.51|3390.81|3397.56|3389.86|3398.91|3391.21|3397.56|3389.86|34
1648627570000|2022-03-30 08:06:10|3397.39|3389.69|3395.59|3387.89|3397.39|3389.69|3395.35|3387.65|33
1648627580000|2022-03-30 08:06:20|3395.48|3387.78|3395.93|3388.23|3396.99|3389.29|3395.43|3387.73|40
1648627590000|2022-03-30 08:06:30|3395.63|3387.93|3395.48|3387.78|3395.63|3387.93|3395.22|3387.52|28
1648627600000|2022-03-30 08:06:40|3395.27|3387.57|3394.28|3386.58|3395.52|3387.82|3394.09|3386.39|37
1648627610000|2022-03-30 08:06:50|3394.66|3386.96|3393.33|3385.63|3395.82|3388.12|3393.33|3385.63|39
1648627620000|2022-03-30 08:07:00|3393.29|3385.59|3392.93|3385.23|3394.3|3386.6|3392.93|3385.23|30
1648627630000|2022-03-30 08:07:10|3393.16|3385.46|3394.33|3386.63|3394.37|3386.67|3392.92|3385.22|31
1648627640000|2022-03-30 08:07:20|3394.26|3386.56|3393.66|3385.96|3394.66|3386.96|3393.65|3385.95|33
1648627650000|2022-03-30 08:07:30|3393.35|3385.65|3392.78|3385.08|3393.35|3385.65|3392.69|3384.99|31
1648627660000|2022-03-30 08:07:40|3392.77|3385.07|3392.19|3384.49|3392.77|3385.07|3391.99|3384.29|35
1648627670000|2022-03-30 08:07:50|3392.06|3384.36|3392.29|3384.59|3392.64|3384.94|3391.64|3383.94|32
1648627680000|2022-03-30 08:08:00|3392|3384.3|3393.4|3385.7|3393.4|3385.7|3391.96|3384.26|36
1648627690000|2022-03-30 08:08:10|3393.46|3385.76|3394.53|3386.83|3394.82|3387.12|3393.33|3385.63|39
1648627700000|2022-03-30 08:08:20|3394.3|3386.6|3395.2|3387.5|3396.08|3388.38|3394.3|3386.6|38
1648627710000|2022-03-30 08:08:30|3394.92|3387.22|3394.93|3387.23|3395.52|3387.82|3394.61|3386.91|23
1648627720000|2022-03-30 08:08:40|3394.89|3387.19|3394.3|3386.6|3395.06|3387.36|3394.27|3386.57|29
1648627730000|2022-03-30 08:08:50|3394.35|3386.65|3393.59|3385.89|3394.35|3386.65|3393.18|3385.48|33
1648627740000|2022-03-30 08:09:00|3393.68|3385.98|3394.4|3386.7|3394.42|3386.72|3393.68|3385.98|36
1648627750000|2022-03-30 08:09:10|3394.38|3386.68|3395.28|3387.58|3395.36|3387.66|3393.91|3386.21|35
1648627760000|2022-03-30 08:09:20|3395.01|3387.31|3395.35|3387.65|3395.67|3387.97|3395.01|3387.31|32
1648627770000|2022-03-30 08:09:30|3395.07|3387.37|3396.17|3388.47|3396.36|3388.66|3395.07|3387.37|32
1648627780000|2022-03-30 08:09:40|3396.16|3388.46|3395.87|3388.17|3396.63|3388.93|3395.76|3388.06|36
1648627790000|2022-03-30 08:09:50|3395.92|3388.22|3395.01|3387.31|3396.16|3388.46|3394.94|3387.24|30
1648627800000|2022-03-30 08:10:00|3395.06|3387.36|3396.17|3388.47|3396.49|3388.79|3394.83|3387.13|34
1648627810000|2022-03-30 08:10:10|3396.18|3388.48|3396.56|3388.86|3396.57|3388.87|3396.14|3388.44|20
1648627820000|2022-03-30 08:10:20|3396.58|3388.88|3396.2|3388.5|3396.66|3388.96|3396.14|3388.44|20
1648627830000|2022-03-30 08:10:30|3396.21|3388.51|3396.65|3388.95|3396.77|3389.07|3396.21|3388.51|19
1648627840000|2022-03-30 08:10:40|3396.64|3388.94|3395.38|3387.68|3396.64|3388.94|3394.83|3387.13|27
1648627850000|2022-03-30 08:10:50|3395.19|3387.49|3393.56|3385.86|3395.19|3387.49|3393.26|3385.56|28
1648627860000|2022-03-30 08:11:00|3393.6|3385.9|3393.76|3386.06|3394.02|3386.32|3393.31|3385.61|23
1648627870000|2022-03-30 08:11:10|3393.82|3386.12|3393.26|3385.56|3393.82|3386.12|3393.22|3385.52|15
1648627880000|2022-03-30 08:11:20|3393.27|3385.57|3393.55|3385.85|3393.55|3385.85|3393.27|3385.57|16
1648627890000|2022-03-30 08:11:30|3393.54|3385.84|3393.88|3386.18|3393.88|3386.18|3393.43|3385.73|28
1648627900000|2022-03-30 08:11:40|3393.8|3386.1|3394.99|3387.29|3395.12|3387.42|3393.78|3386.08|30
1648627910000|2022-03-30 08:11:50|3395|3387.3|3394.72|3387.02|3395.36|3387.66|3394.2|3386.5|32
1648627920000|2022-03-30 08:12:00|3394.71|3387.01|3394.62|3386.92|3394.9|3387.2|3394.02|3386.32|28
1648627930000|2022-03-30 08:12:10|3394.6|3386.9|3395.35|3387.65|3395.35|3387.65|3394.56|3386.86|23
1648627940000|2022-03-30 08:12:20|3395.36|3387.66|3394.43|3386.73|3395.36|3387.66|3394.19|3386.49|30
1648627950000|2022-03-30 08:12:30|3394.35|3386.65|3393.98|3386.28|3394.39|3386.69|3393.98|3386.28|26
1648627960000|2022-03-30 08:12:40|3393.96|3386.26|3394.56|3386.86|3394.56|3386.86|3393.67|3385.97|33
1648627970000|2022-03-30 08:12:50|3394.65|3386.95|3393.97|3386.27|3394.81|3387.11|3393.58|3385.88|34
1648627980000|2022-03-30 08:13:00|3394.04|3386.34|3394.08|3386.38|3394.18|3386.48|3393.67|3385.97|30
1648627990000|2022-03-30 08:13:10|3394|3386.3|3392.76|3385.06|3394.15|3386.45|3392.5|3384.8|33
1648628000000|2022-03-30 08:13:20|3392.74|3385.04|3392.48|3384.78|3392.88|3385.18|3391.85|3384.15|27
1648628010000|2022-03-30 08:13:30|3392.46|3384.76|3392.64|3384.94|3392.74|3385.04|3392.31|3384.61|16
1648628020000|2022-03-30 08:13:40|3392.47|3384.77|3391.58|3383.88|3392.54|3384.84|3391.58|3383.88|17
1648628030000|2022-03-30 08:13:50|3391.53|3383.83|3391.12|3383.42|3392.19|3384.49|3390.99|3383.29|33
1648628040000|2022-03-30 08:14:00|3391.13|3383.43|3392.36|3384.66|3392.76|3385.06|3391.03|3383.33|38
1648628050000|2022-03-30 08:14:10|3392.43|3384.73|3395.48|3387.78|3395.48|3387.78|3392.35|3384.65|38
1648628060000|2022-03-30 08:14:20|3394.94|3387.24|3395.28|3387.58|3396.19|3388.49|3394.94|3387.24|31
1648628070000|2022-03-30 08:14:30|3395.3|3387.6|3395.84|3388.14|3396.17|3388.47|3395.2|3387.5|28
1648628080000|2022-03-30 08:14:40|3395.92|3388.22|3396.64|3388.94|3396.75|3389.05|3395.53|3387.83|33
1648628090000|2022-03-30 08:14:50|3396.63|3388.93|3397.69|3389.99|3397.78|3390.08|3395.9|3388.2|33
1648628100000|2022-03-30 08:15:00|3397.78|3390.08|3398.96|3391.26|3399.34|3391.64|3397.64|3389.94|34
1648628110000|2022-03-30 08:15:10|3398.97|3391.27|3399.68|3391.98|3399.84|3392.14|3398.94|3391.24|27
1648628120000|2022-03-30 08:15:20|3400.06|3392.36|3400.65|3392.95|3401.05|3393.35|3399.89|3392.19|34
1648628130000|2022-03-30 08:15:30|3400.64|3392.94|3400.61|3392.91|3401.12|3393.42|3400.44|3392.74|29
1648628140000|2022-03-30 08:15:40|3400.62|3392.92|3400.49|3392.79|3400.62|3392.92|3400.26|3392.56|24
1648628150000|2022-03-30 08:15:50|3400.56|3392.86|3402.89|3395.19|3402.89|3395.19|3400.49|3392.79|33
1648628160000|2022-03-30 08:16:00|3402.84|3395.14|3403.76|3396.06|3404.02|3396.32|3402.84|3395.14|36
1648628170000|2022-03-30 08:16:10|3403.82|3396.12|3404.2|3396.5|3404.44|3396.74|3403.82|3396.12|21
1648628180000|2022-03-30 08:16:20|3404.07|3396.37|3403.38|3395.68|3404.18|3396.48|3403.09|3395.39|28
1648628190000|2022-03-30 08:16:30|3403.36|3395.66|3403.76|3396.06|3403.82|3396.12|3402.64|3394.94|33
1648628200000|2022-03-30 08:16:40|3403.78|3396.08|3405.2|3397.5|3405.23|3397.53|3403.76|3396.06|29
1648628210000|2022-03-30 08:16:50|3405.05|3397.35|3406.47|3398.77|3406.47|3398.77|3404.59|3396.89|28
1648628220000|2022-03-30 08:17:00|3406.54|3398.84|3406.55|3398.85|3407.02|3399.32|3405.67|3397.97|35
1648628230000|2022-03-30 08:17:10|3406.46|3398.76|3405.93|3398.23|3406.46|3398.76|3405.72|3398.02|31
1648628240000|2022-03-30 08:17:20|3405.95|3398.25|3404.47|3396.77|3405.96|3398.26|3404.26|3396.56|36
1648628250000|2022-03-30 08:17:30|3404.45|3396.75|3404.36|3396.66|3404.69|3396.99|3404.27|3396.57|33
1648628260000|2022-03-30 08:17:40|3404.26|3396.56|3404.86|3397.16|3404.88|3397.18|3403.84|3396.14|29
1648628270000|2022-03-30 08:17:50|3404.99|3397.29|3404.5|3396.8|3405|3397.3|3404.5|3396.8|28
1648628280000|2022-03-30 08:18:00|3404.53|3396.83|3404.12|3396.42|3404.62|3396.92|3404.1|3396.4|32
1648628290000|2022-03-30 08:18:10|3404.07|3396.37|3403.97|3396.27|3404.19|3396.49|3403.94|3396.24|18
1648628300000|2022-03-30 08:18:20|3403.95|3396.25|3403.67|3395.97|3404|3396.3|3403.51|3395.81|30
1648628310000|2022-03-30 08:18:30|3403.63|3395.93|3402.79|3395.09|3403.63|3395.93|3402.79|3395.09|25
1648628320000|2022-03-30 08:18:40|3402.87|3395.17|3403.84|3396.14|3403.94|3396.24|3402.87|3395.17|34
1648628330000|2022-03-30 08:18:50|3403.99|3396.29|3404.2|3396.5|3404.28|3396.58|3403.95|3396.25|19
1648628340000|2022-03-30 08:19:00|3404.21|3396.51|3404.77|3397.07|3404.83|3397.13|3404.13|3396.43|31
1648628350000|2022-03-30 08:19:10|3404.82|3397.12|3404.86|3397.16|3404.9|3397.2|3404.82|3397.12|17
1648628360000|2022-03-30 08:19:20|3404.96|3397.26|3405.46|3397.76|3405.46|3397.76|3404.96|3397.26|35
1648628370000|2022-03-30 08:19:30|3405.84|3398.14|3407.34|3399.64|3407.37|3399.67|3405.84|3398.14|35
1648628380000|2022-03-30 08:19:40|3407.35|3399.65|3407.47|3399.77|3407.51|3399.81|3407.3|3399.6|27
1648628390000|2022-03-30 08:19:50|3407.46|3399.76|3405.88|3398.18|3407.51|3399.81|3405.72|3398.02|36
1648628400000|2022-03-30 08:20:00|3405.94|3398.24|3405.49|3397.79|3405.94|3398.24|3405.27|3397.57|33
1648628410000|2022-03-30 08:20:10|3405.64|3397.94|3406.81|3399.11|3407.08|3399.38|3405.55|3397.85|37
1648628420000|2022-03-30 08:20:20|3406.77|3399.07|3406.97|3399.27|3407.08|3399.38|3406.77|3399.07|29
1648628430000|2022-03-30 08:20:30|3406.93|3399.23|3405.88|3398.18|3406.93|3399.23|3405.62|3397.92|26
1648628440000|2022-03-30 08:20:40|3405.85|3398.15|3406.72|3399.02|3406.99|3399.29|3405.63|3397.93|23
1648628450000|2022-03-30 08:20:50|3406.68|3398.98|3406.36|3398.66|3406.84|3399.14|3406.32|3398.62|29
1648628460000|2022-03-30 08:21:00|3406.31|3398.61|3405.67|3397.97|3406.35|3398.65|3405.59|3397.89|36
1648628470000|2022-03-30 08:21:10|3405.54|3397.84|3405.84|3398.14|3405.84|3398.14|3405.53|3397.83|15
1648628480000|2022-03-30 08:21:20|3405.65|3397.95|3405.51|3397.81|3405.7|3398|3405.37|3397.67|33
1648628490000|2022-03-30 08:21:30|3405.33|3397.63|3405.36|3397.66|3405.53|3397.83|3405.33|3397.63|27
1648628500000|2022-03-30 08:21:40|3405.43|3397.73|3407.13|3399.43|3407.13|3399.43|3405.41|3397.71|35
1648628510000|2022-03-30 08:21:50|3407.29|3399.59|3407.76|3400.06|3408.47|3400.77|3407.29|3399.59|27
1648628520000|2022-03-30 08:22:00|3407.77|3400.07|3407|3399.3|3408.4|3400.7|3407|3399.3|27
1648628530000|2022-03-30 08:22:10|3407.1|3399.4|3407.25|3399.55|3407.25|3399.55|3406.57|3398.87|31
1648628540000|2022-03-30 08:22:20|3407.21|3399.51|3407.27|3399.57|3407.29|3399.59|3406.94|3399.24|32
1648628550000|2022-03-30 08:22:30|3407.28|3399.58|3408.21|3400.51|3408.77|3401.07|3407.18|3399.48|30
1648628560000|2022-03-30 08:22:40|3408.22|3400.52|3409.37|3401.67|3409.55|3401.85|3408.22|3400.52|25
1648628570000|2022-03-30 08:22:50|3409.33|3401.63|3408.94|3401.24|3409.33|3401.63|3408.57|3400.87|38
1648628580000|2022-03-30 08:23:00|3408.99|3401.29|3409.67|3401.97|3409.87|3402.17|3408.99|3401.29|30
1648628590000|2022-03-30 08:23:10|3409.85|3402.15|3409.91|3402.21|3410.74|3403.04|3409.32|3401.62|34
1648628600000|2022-03-30 08:23:20|3409.9|3402.2|3411.32|3403.62|3411.32|3403.62|3409.87|3402.17|36
1648628610000|2022-03-30 08:23:30|3411.2|3403.5|3411.74|3404.04|3412.17|3404.47|3411.2|3403.5|38
1648628620000|2022-03-30 08:23:40|3411.68|3403.98|3411.73|3404.03|3411.73|3404.03|3410.81|3403.11|35
1648628630000|2022-03-30 08:23:50|3411.74|3404.04|3411.58|3403.88|3411.87|3404.17|3411.42|3403.72|27
1648628640000|2022-03-30 08:24:00|3411.43|3403.73|3409.56|3401.86|3411.48|3403.78|3409.55|3401.85|35
1648628650000|2022-03-30 08:24:10|3409.66|3401.96|3409.8|3402.1|3409.93|3402.23|3409.49|3401.79|33
1648628660000|2022-03-30 08:24:20|3409.85|3402.15|3408.52|3400.82|3409.96|3402.26|3408.52|3400.82|37
1648628670000|2022-03-30 08:24:30|3408.41|3400.71|3408.11|3400.41|3408.51|3400.81|3407.94|3400.24|35
1648628680000|2022-03-30 08:24:40|3408.13|3400.43|3406.89|3399.19|3408.13|3400.43|3406.51|3398.81|36
1648628690000|2022-03-30 08:24:50|3406.95|3399.25|3406.65|3398.95|3407.08|3399.38|3406.56|3398.86|31
1648628700000|2022-03-30 08:25:00|3406.58|3398.88|3405.71|3398.01|3406.66|3398.96|3405.28|3397.58|33
1648628710000|2022-03-30 08:25:10|3406|3398.3|3406.48|3398.78|3407.03|3399.33|3406|3398.3|36
1648628720000|2022-03-30 08:25:20|3406.5|3398.8|3406.54|3398.84|3406.56|3398.86|3406.39|3398.69|26
1648628730000|2022-03-30 08:25:30|3406.53|3398.83|3406.08|3398.38|3406.53|3398.83|3406.06|3398.36|22
1648628740000|2022-03-30 08:25:40|3406.15|3398.45|3404.71|3397.01|3406.15|3398.45|3403.82|3396.12|38
1648628750000|2022-03-30 08:25:50|3404.57|3396.87|3404.25|3396.55|3404.71|3397.01|3404.25|3396.55|33
1648628760000|2022-03-30 08:26:00|3404.23|3396.53|3402.32|3394.62|3404.29|3396.59|3402.32|3394.62|36
1648628770000|2022-03-30 08:26:10|3402.62|3394.92|3403.03|3395.33|3403.03|3395.33|3401.82|3394.12|37
1648628780000|2022-03-30 08:26:20|3403.45|3395.75|3403.07|3395.37|3403.71|3396.01|3402.88|3395.18|29
1648628790000|2022-03-30 08:26:30|3403.04|3395.34|3404.3|3396.6|3404.46|3396.76|3403.04|3395.34|36
1648628800000|2022-03-30 08:26:40|3403.89|3396.19|3403.41|3395.71|3404.08|3396.38|3403.35|3395.65|30
1648628810000|2022-03-30 08:26:50|3403.39|3395.69|3403.25|3395.55|3403.54|3395.84|3403.15|3395.45|31
1648628820000|2022-03-30 08:27:00|3403.3|3395.6|3402.94|3395.24|3403.37|3395.67|3402.13|3394.43|36
1648628830000|2022-03-30 08:27:10|3402.93|3395.23|3404.86|3397.16|3404.86|3397.16|3402.92|3395.22|35
1648628840000|2022-03-30 08:27:20|3404.9|3397.2|3407|3399.3|3407.04|3399.34|3404.9|3397.2|37
1648628850000|2022-03-30 08:27:30|3406.98|3399.28|3408.4|3400.7|3408.4|3400.7|3406.77|3399.07|32
1648628860000|2022-03-30 08:27:40|3408.41|3400.71|3408.11|3400.41|3408.79|3401.09|3408.11|3400.41|34
1648628870000|2022-03-30 08:27:50|3408.04|3400.34|3406.91|3399.21|3408.12|3400.42|3406.91|3399.21|37
1648628880000|2022-03-30 08:28:00|3406.88|3399.18|3406.83|3399.13|3407.35|3399.65|3406.8|3399.1|34
1648628890000|2022-03-30 08:28:10|3406.86|3399.16|3407.04|3399.34|3407.24|3399.54|3406.81|3399.11|35
1648628900000|2022-03-30 08:28:20|3407.03|3399.33|3407.53|3399.83|3407.56|3399.86|3407.02|3399.32|24
1648628910000|2022-03-30 08:28:30|3407.02|3399.32|3407.21|3399.51|3407.54|3399.84|3407.01|3399.31|34
1648628920000|2022-03-30 08:28:40|3407.18|3399.48|3406.84|3399.14|3407.25|3399.55|3406.7|3399|34
1648628930000|2022-03-30 08:28:50|3407.04|3399.34|3407.27|3399.57|3407.81|3400.11|3407.04|3399.34|33
1648628940000|2022-03-30 08:29:00|3407.21|3399.51|3407.31|3399.61|3407.75|3400.05|3407.03|3399.33|34
1648628950000|2022-03-30 08:29:10|3407.41|3399.71|3408.8|3401.1|3409.36|3401.66|3407.41|3399.71|34
1648628960000|2022-03-30 08:29:20|3408.79|3401.09|3408.05|3400.35|3408.8|3401.1|3407.92|3400.22|37
1648628970000|2022-03-30 08:29:30|3408.02|3400.32|3408.19|3400.49|3408.28|3400.58|3407.9|3400.2|27
1648628980000|2022-03-30 08:29:40|3408.18|3400.48|3407.91|3400.21|3408.28|3400.58|3407.62|3399.92|33
1648628990000|2022-03-30 08:29:50|3407.99|3400.29|3407.13|3399.43|3408.04|3400.34|3407.13|3399.43|35
1648629000000|2022-03-30 08:30:00|3407.17|3399.47|3407.54|3399.84|3407.92|3400.22|3406.89|3399.19|38
1648629010000|2022-03-30 08:30:10|3407.49|3399.79|3407.45|3399.75|3407.66|3399.96|3407.32|3399.62|32
1648629020000|2022-03-30 08:30:20|3407.36|3399.66|3407.56|3399.86|3407.81|3400.11|3407.2|3399.5|30
1648629030000|2022-03-30 08:30:30|3407.59|3399.89|3406.99|3399.29|3407.67|3399.97|3406.95|3399.25|21
1648629040000|2022-03-30 08:30:40|3406.97|3399.27|3407.61|3399.91|3407.64|3399.94|3406.94|3399.24|26
1648629050000|2022-03-30 08:30:50|3407.66|3399.96|3407.59|3399.89|3407.69|3399.99|3407.57|3399.87|27
1648629060000|2022-03-30 08:31:00|3407.61|3399.91|3407.93|3400.23|3408.33|3400.63|3407.45|3399.75|25
1648629070000|2022-03-30 08:31:10|3407.77|3400.07|3407.39|3399.69|3408.01|3400.31|3407.39|3399.69|27
1648629080000|2022-03-30 08:31:20|3407.37|3399.67|3406.57|3398.87|3407.37|3399.67|3406.4|3398.7|28
1648629090000|2022-03-30 08:31:30|3406.61|3398.91|3406.03|3398.33|3406.82|3399.12|3405.64|3397.94|27
1648629100000|2022-03-30 08:31:40|3405.94|3398.24|3405.74|3398.04|3406.2|3398.5|3405.48|3397.78|27
1648629110000|2022-03-30 08:31:50|3405.5|3397.8|3404.07|3396.37|3405.74|3398.04|3403.53|3395.83|31
1648629120000|2022-03-30 08:32:00|3403.57|3395.87|3402.4|3394.7|3403.89|3396.19|3402.4|3394.7|38
1648629130000|2022-03-30 08:32:10|3402.35|3394.65|3401.64|3393.94|3402.48|3394.78|3401.42|3393.72|31
1648629140000|2022-03-30 08:32:20|3401.48|3393.78|3401.04|3393.34|3401.48|3393.78|3400.41|3392.71|35
1648629150000|2022-03-30 08:32:30|3400.97|3393.27|3400.97|3393.27|3401.09|3393.39|3400.69|3392.99|31
1648629160000|2022-03-30 08:32:40|3400.83|3393.13|3401.14|3393.44|3401.14|3393.44|3400.81|3393.11|28
1648629170000|2022-03-30 08:32:50|3401.01|3393.31|3402.34|3394.64|3402.35|3394.65|3401|3393.3|31
1648629180000|2022-03-30 08:33:00|3402.31|3394.61|3401.63|3393.93|3402.31|3394.61|3401.63|3393.93|33
1648629190000|2022-03-30 08:33:10|3401.67|3393.97|3403.36|3395.66|3403.48|3395.78|3401.65|3393.95|32
1648629200000|2022-03-30 08:33:20|3403.48|3395.78|3403.35|3395.65|3403.5|3395.8|3403.29|3395.59|27
1648629210000|2022-03-30 08:33:30|3403.39|3395.69|3404.04|3396.34|3404.04|3396.34|3403.29|3395.59|34
1648629220000|2022-03-30 08:33:40|3403.99|3396.29|3407.6|3399.9|3407.61|3399.91|3403.99|3396.29|37
1648629230000|2022-03-30 08:33:50|3407.54|3399.84|3407.01|3399.31|3407.99|3400.29|3406.97|3399.27|36
1648629240000|2022-03-30 08:34:00|3406.78|3399.08|3407.45|3399.75|3407.45|3399.75|3406.76|3399.06|34
1648629250000|2022-03-30 08:34:10|3407.42|3399.72|3407.68|3399.98|3408.19|3400.49|3407.38|3399.68|34
1648629260000|2022-03-30 08:34:20|3407.67|3399.97|3407.77|3400.07|3407.95|3400.25|3407.49|3399.79|33
1648629270000|2022-03-30 08:34:30|3407.6|3399.9|3406.67|3398.97|3407.71|3400.01|3406.67|3398.97|22
1648629280000|2022-03-30 08:34:40|3406.65|3398.95|3407.11|3399.41|3407.94|3400.24|3406.65|3398.95|35
1648629290000|2022-03-30 08:34:50|3407.07|3399.37|3407.78|3400.08|3407.87|3400.17|3407.07|3399.37|25
1648629300000|2022-03-30 08:35:00|3407.8|3400.1|3408.56|3400.86|3408.59|3400.89|3407.23|3399.53|29
1648629310000|2022-03-30 08:35:10|3408.59|3400.89|3408.67|3400.97|3408.91|3401.21|3408.19|3400.49|21
1648629320000|2022-03-30 08:35:20|3408.61|3400.91|3408.76|3401.06|3408.97|3401.27|3408.55|3400.85|28
1648629330000|2022-03-30 08:35:30|3408.75|3401.05|3408.54|3400.84|3409.1|3401.4|3408.54|3400.84|28
1648629340000|2022-03-30 08:35:40|3408.48|3400.78|3408.39|3400.69|3409.07|3401.37|3408.29|3400.59|35
1648629350000|2022-03-30 08:35:50|3408.46|3400.76|3408.92|3401.22|3408.92|3401.22|3407.89|3400.19|35
1648629360000|2022-03-30 08:36:00|3408.95|3401.25|3408.81|3401.11|3408.95|3401.25|3408.55|3400.85|34
1648629370000|2022-03-30 08:36:10|3408.79|3401.09|3409.15|3401.45|3409.22|3401.52|3408.69|3400.99|28
1648629380000|2022-03-30 08:36:20|3409.16|3401.46|3409.24|3401.54|3409.27|3401.57|3408.99|3401.29|32
1648629390000|2022-03-30 08:36:30|3409.25|3401.55|3409.93|3402.23|3409.93|3402.23|3409.15|3401.45|32
1648629400000|2022-03-30 08:36:40|3409.96|3402.26|3410.52|3402.82|3411.36|3403.66|3409.54|3401.84|34
1648629410000|2022-03-30 08:36:50|3410.53|3402.83|3410.27|3402.57|3410.64|3402.94|3410.09|3402.39|33
1648629420000|2022-03-30 08:37:00|3410.42|3402.72|3410.9|3403.2|3411.85|3404.15|3410.1|3402.4|32
1648629430000|2022-03-30 08:37:10|3410.94|3403.24|3410.06|3402.36|3410.94|3403.24|3409.98|3402.28|31
1648629440000|2022-03-30 08:37:20|3410.05|3402.35|3410.11|3402.41|3410.22|3402.52|3409.12|3401.42|37
1648629450000|2022-03-30 08:37:30|3410.06|3402.36|3409.98|3402.28|3410.89|3403.19|3409.94|3402.24|34
1648629460000|2022-03-30 08:37:40|3410.11|3402.41|3409.93|3402.23|3410.12|3402.42|3409.19|3401.49|29
1648629470000|2022-03-30 08:37:50|3409.94|3402.24|3409.45|3401.75|3409.97|3402.27|3409.45|3401.75|18
1648629480000|2022-03-30 08:38:00|3409.59|3401.89|3411.49|3403.79|3411.49|3403.79|3409.45|3401.75|33
1648629490000|2022-03-30 08:38:10|3411.41|3403.71|3412.96|3405.26|3413.42|3405.72|3411.16|3403.46|34
1648629500000|2022-03-30 08:38:20|3412.72|3405.02|3412.61|3404.91|3413.06|3405.36|3412.42|3404.72|34
1648629510000|2022-03-30 08:38:30|3412.57|3404.87|3411.72|3404.02|3412.6|3404.9|3411.72|3404.02|29
1648629520000|2022-03-30 08:38:40|3411.7|3404|3412.44|3404.74|3412.5|3404.8|3411.69|3403.99|26
1648629530000|2022-03-30 08:38:50|3412.5|3404.8|3412.7|3405|3412.7|3405|3412.45|3404.75|17
1648629540000|2022-03-30 08:39:00|3412.69|3404.99|3412.53|3404.83|3412.79|3405.09|3412.27|3404.57|20
1648629550000|2022-03-30 08:39:10|3412.54|3404.84|3413.5|3405.8|3413.61|3405.91|3412.53|3404.83|25
1648629560000|2022-03-30 08:39:20|3413.63|3405.93|3413.58|3405.88|3414.04|3406.34|3413.48|3405.78|28
1648629570000|2022-03-30 08:39:30|3413.18|3405.48|3413.86|3406.16|3413.88|3406.18|3412.47|3404.77|38
1648629580000|2022-03-30 08:39:40|3414.19|3406.49|3414.05|3406.35|3414.45|3406.75|3413.19|3405.49|36
1648629590000|2022-03-30 08:39:50|3413.82|3406.12|3413.37|3405.67|3414.25|3406.55|3413.36|3405.66|33
1648629600000|2022-03-30 08:40:00|3413.17|3405.47|3412.92|3405.22|3413.9|3406.2|3412.63|3404.93|31
1648629610000|2022-03-30 08:40:10|3413.23|3405.53|3413.43|3405.73|3413.45|3405.75|3412.79|3405.09|28
1648629620000|2022-03-30 08:40:20|3413.44|3405.74|3413.46|3405.76|3413.55|3405.85|3412.92|3405.22|27
1648629630000|2022-03-30 08:40:30|3412.99|3405.29|3413|3405.3|3413|3405.3|3412.94|3405.24|17
1648629640000|2022-03-30 08:40:40|3412.94|3405.24|3412.6|3404.9|3413.11|3405.41|3412.46|3404.76|28
1648629650000|2022-03-30 08:40:50|3412.58|3404.88|3411.39|3403.69|3412.58|3404.88|3411.33|3403.63|38
1648629660000|2022-03-30 08:41:00|3411.3|3403.6|3412.32|3404.62|3412.34|3404.64|3411.3|3403.6|31
1648629670000|2022-03-30 08:41:10|3412.41|3404.71|3413.29|3405.59|3413.29|3405.59|3412.41|3404.71|34
1648629680000|2022-03-30 08:41:20|3413.36|3405.66|3413.57|3405.87|3413.85|3406.15|3412.63|3404.93|35
1648629690000|2022-03-30 08:41:30|3413.51|3405.81|3412.59|3404.89|3413.55|3405.85|3412.42|3404.72|32
1648629700000|2022-03-30 08:41:40|3412.61|3404.91|3412.32|3404.62|3412.65|3404.95|3412.31|3404.61|20
1648629710000|2022-03-30 08:41:50|3412.12|3404.42|3412.81|3405.11|3413.09|3405.39|3412.05|3404.35|35
1648629720000|2022-03-30 08:42:00|3412.83|3405.13|3413.03|3405.33|3413.33|3405.63|3412.58|3404.88|30
1648629730000|2022-03-30 08:42:10|3412.89|3405.19|3411.56|3403.86|3412.95|3405.25|3411.56|3403.86|27
1648629740000|2022-03-30 08:42:20|3411.57|3403.87|3410.6|3402.9|3411.57|3403.87|3410.48|3402.78|33
1648629750000|2022-03-30 08:42:30|3410.59|3402.89|3410.7|3403|3410.83|3403.13|3410.56|3402.86|23
1648629760000|2022-03-30 08:42:40|3410.68|3402.98|3411.22|3403.52|3411.24|3403.54|3410.37|3402.67|33
1648629770000|2022-03-30 08:42:50|3411.21|3403.51|3410.64|3402.94|3411.26|3403.56|3410.62|3402.92|33
1648629780000|2022-03-30 08:43:00|3410.56|3402.86|3409.38|3401.68|3410.83|3403.13|3409.38|3401.68|37
1648629790000|2022-03-30 08:43:10|3409.51|3401.81|3409.6|3401.9|3409.83|3402.13|3408.78|3401.08|32
1648629800000|2022-03-30 08:43:20|3409.63|3401.93|3410.33|3402.63|3410.65|3402.95|3409.63|3401.93|35
1648629810000|2022-03-30 08:43:30|3410.57|3402.87|3409.45|3401.75|3410.59|3402.89|3409.45|3401.75|25
1648629820000|2022-03-30 08:43:40|3409.41|3401.71|3409.29|3401.59|3409.88|3402.18|3408.63|3400.93|39
1648629830000|2022-03-30 08:43:50|3409.3|3401.6|3409.61|3401.91|3409.65|3401.95|3409.2|3401.5|23
1648629840000|2022-03-30 08:44:00|3409.51|3401.81|3409.85|3402.15|3409.89|3402.19|3409.45|3401.75|19
1648629850000|2022-03-30 08:44:10|3409.82|3402.12|3409.66|3401.96|3409.83|3402.13|3409.29|3401.59|21
1648629860000|2022-03-30 08:44:20|3409.64|3401.94|3412.18|3404.48|3412.27|3404.57|3409.47|3401.77|27
1648629870000|2022-03-30 08:44:30|3412.2|3404.5|3413.6|3405.9|3413.6|3405.9|3411.95|3404.25|35
1648629880000|2022-03-30 08:44:40|3413.46|3405.76|3413.5|3405.8|3413.7|3406|3413.46|3405.76|33
1648629890000|2022-03-30 08:44:50|3413.52|3405.82|3412.57|3404.87|3413.62|3405.92|3412.57|3404.87|34
1648629900000|2022-03-30 08:45:00|3412.63|3404.93|3412.07|3404.37|3412.8|3405.1|3412.07|3404.37|33
1648629910000|2022-03-30 08:45:10|3412.11|3404.41|3412.55|3404.85|3413|3405.3|3411.95|3404.25|30
1648629920000|2022-03-30 08:45:20|3412.56|3404.86|3412.87|3405.17|3412.87|3405.17|3412.53|3404.83|13
1648629930000|2022-03-30 08:45:30|3412.85|3405.15|3413.28|3405.58|3413.34|3405.64|3412.85|3405.15|23
1648629940000|2022-03-30 08:45:40|3413.35|3405.65|3413.52|3405.82|3413.83|3406.13|3413.33|3405.63|33
1648629950000|2022-03-30 08:45:50|3413.51|3405.81|3413.52|3405.82|3413.8|3406.1|3413.47|3405.77|31
1648629960000|2022-03-30 08:46:00|3413.53|3405.83|3413.42|3405.72|3413.93|3406.23|3413.42|3405.72|21
1648629970000|2022-03-30 08:46:10|3413.28|3405.58|3414.96|3407.26|3415.15|3407.45|3413.04|3405.34|30
1648629980000|2022-03-30 08:46:20|3414.97|3407.27|3414.23|3406.53|3415.23|3407.53|3414.22|3406.52|19
1648629990000|2022-03-30 08:46:30|3414.34|3406.64|3413.04|3405.34|3414.46|3406.76|3412.74|3405.04|37
1648630000000|2022-03-30 08:46:40|3413.02|3405.32|3411.88|3404.18|3413.2|3405.5|3411.84|3404.14|37
1648630010000|2022-03-30 08:46:50|3411.9|3404.2|3411.86|3404.16|3411.9|3404.2|3411.76|3404.06|34
1648630020000|2022-03-30 08:47:00|3411.84|3404.14|3410.26|3402.56|3412|3404.3|3410.26|3402.56|33
1648630030000|2022-03-30 08:47:10|3410.54|3402.84|3410.18|3402.48|3410.94|3403.24|3410.18|3402.48|40
1648630040000|2022-03-30 08:47:20|3409.91|3402.21|3409.36|3401.66|3409.91|3402.21|3409|3401.3|38
1648630050000|2022-03-30 08:47:30|3409.47|3401.77|3410.1|3402.4|3410.35|3402.65|3409.33|3401.63|37
1648630060000|2022-03-30 08:47:40|3410.11|3402.41|3410.5|3402.8|3410.5|3402.8|3410.06|3402.36|24
1648630070000|2022-03-30 08:47:50|3410.51|3402.81|3410.39|3402.69|3410.51|3402.81|3410.23|3402.53|26
1648630080000|2022-03-30 08:48:00|3410.36|3402.66|3409.06|3401.36|3410.41|3402.71|3409.01|3401.31|32
1648630090000|2022-03-30 08:48:10|3409.07|3401.37|3409.4|3401.7|3410.09|3402.39|3408.74|3401.04|30
1648630100000|2022-03-30 08:48:20|3409.41|3401.71|3409.47|3401.77|3409.62|3401.92|3409.13|3401.43|33
1648630110000|2022-03-30 08:48:30|3409.46|3401.76|3409.65|3401.95|3409.84|3402.14|3409.22|3401.52|31
1648630120000|2022-03-30 08:48:40|3409.76|3402.06|3409.47|3401.77|3409.83|3402.13|3409.22|3401.52|24
1648630130000|2022-03-30 08:48:50|3409.48|3401.78|3410.07|3402.37|3410.07|3402.37|3409.28|3401.58|27
1648630140000|2022-03-30 08:49:00|3410.06|3402.36|3409.92|3402.22|3410.17|3402.47|3409.3|3401.6|25
1648630150000|2022-03-30 08:49:10|3409.93|3402.23|3410.25|3402.55|3410.25|3402.55|3409.69|3401.99|21
1648630160000|2022-03-30 08:49:20|3410.26|3402.56|3409.24|3401.54|3410.26|3402.56|3409.1|3401.4|29
1648630170000|2022-03-30 08:49:30|3409.31|3401.61|3409.29|3401.59|3409.33|3401.63|3409.08|3401.38|31
1648630180000|2022-03-30 08:49:40|3409.19|3401.49|3408.02|3400.32|3409.28|3401.58|3408.02|3400.32|24
1648630190000|2022-03-30 08:49:50|3408.01|3400.31|3407.59|3399.89|3408.05|3400.35|3407.44|3399.74|33
1648630200000|2022-03-30 08:50:00|3407.6|3399.9|3407.79|3400.09|3408.42|3400.72|3406.97|3399.27|32
1648630210000|2022-03-30 08:50:10|3407.81|3400.11|3408.43|3400.73|3408.44|3400.74|3407.65|3399.95|23
1648630220000|2022-03-30 08:50:20|3408.27|3400.57|3407.2|3399.5|3408.49|3400.79|3407.2|3399.5|36
1648630230000|2022-03-30 08:50:30|3407.33|3399.63|3407.34|3399.64|3408.19|3400.49|3407.07|3399.37|29
1648630240000|2022-03-30 08:50:40|3407.21|3399.51|3407.57|3399.87|3407.69|3399.99|3407.21|3399.51|14
1648630250000|2022-03-30 08:50:50|3407.58|3399.88|3407.52|3399.82|3407.77|3400.07|3407.44|3399.74|16
1648630260000|2022-03-30 08:51:00|3407.75|3400.05|3408.18|3400.48|3408.43|3400.73|3407.44|3399.74|26
1648630270000|2022-03-30 08:51:10|3408.08|3400.38|3407.27|3399.57|3408.08|3400.38|3407.04|3399.34|31
1648630280000|2022-03-30 08:51:20|3407.26|3399.56|3405.62|3397.92|3407.35|3399.65|3405.62|3397.92|35
1648630290000|2022-03-30 08:51:30|3405.56|3397.86|3405.28|3397.58|3405.92|3398.22|3404.99|3397.29|30
1648630300000|2022-03-30 08:51:40|3405.33|3397.63|3405.27|3397.57|3405.88|3398.18|3405.15|3397.45|35
1648630310000|2022-03-30 08:51:50|3405.28|3397.58|3405.5|3397.8|3405.71|3398.01|3404.23|3396.53|36
1648630320000|2022-03-30 08:52:00|3405.18|3397.48|3406.79|3399.09|3406.8|3399.1|3405|3397.3|37
1648630330000|2022-03-30 08:52:10|3406.2|3398.5|3406.36|3398.66|3406.82|3399.12|3405.82|3398.12|29
1648630340000|2022-03-30 08:52:20|3406.38|3398.68|3406.71|3399.01|3406.89|3399.19|3406.38|3398.68|26
1648630350000|2022-03-30 08:52:30|3406.74|3399.04|3406.69|3398.99|3406.76|3399.06|3406.59|3398.89|29
1648630360000|2022-03-30 08:52:40|3406.7|3399|3406.81|3399.11|3406.84|3399.14|3406.5|3398.8|28
1648630370000|2022-03-30 08:52:50|3406.8|3399.1|3406.82|3399.12|3407.33|3399.63|3406.6|3398.9|26
1648630380000|2022-03-30 08:53:00|3406.85|3399.15|3406.06|3398.36|3406.85|3399.15|3406.05|3398.35|25
1648630390000|2022-03-30 08:53:10|3405.96|3398.26|3405.92|3398.22|3406.77|3399.07|3405.37|3397.67|34
1648630400000|2022-03-30 08:53:20|3405.89|3398.19|3404.16|3396.46|3405.89|3398.19|3404.15|3396.45|34
1648630410000|2022-03-30 08:53:30|3404.91|3397.21|3405.18|3397.48|3405.46|3397.76|3404.54|3396.84|31
1648630420000|2022-03-30 08:53:40|3405.16|3397.46|3405.41|3397.71|3405.41|3397.71|3404.38|3396.68|32
1648630430000|2022-03-30 08:53:50|3405.39|3397.69|3404.77|3397.07|3405.53|3397.83|3404.76|3397.06|23
1648630440000|2022-03-30 08:54:00|3404.79|3397.09|3404.67|3396.97|3404.88|3397.18|3404.51|3396.81|27
1648630450000|2022-03-30 08:54:10|3404.7|3397|3403.44|3395.74|3404.71|3397.01|3403.44|3395.74|34
1648630460000|2022-03-30 08:54:20|3403.41|3395.71|3404.34|3396.64|3404.34|3396.64|3403.39|3395.69|28
1648630470000|2022-03-30 08:54:30|3404.3|3396.6|3404.73|3397.03|3404.79|3397.09|3403.98|3396.28|20
1648630480000|2022-03-30 08:54:40|3404.74|3397.04|3404.57|3396.87|3405.17|3397.47|3404.57|3396.87|24
1648630490000|2022-03-30 08:54:50|3404.66|3396.96|3404.92|3397.22|3405.04|3397.34|3404.57|3396.87|29
1648630500000|2022-03-30 08:55:00|3404.88|3397.18|3405.28|3397.58|3405.47|3397.77|3404.43|3396.73|33
1648630510000|2022-03-30 08:55:10|3405.05|3397.35|3405.87|3398.17|3406.19|3398.49|3405.05|3397.35|36
1648630520000|2022-03-30 08:55:20|3405.86|3398.16|3405.57|3397.87|3405.89|3398.19|3405.41|3397.71|32
1648630530000|2022-03-30 08:55:30|3405.53|3397.83|3404.55|3396.85|3405.77|3398.07|3404.49|3396.79|33
1648630540000|2022-03-30 08:55:40|3404.53|3396.83|3403.64|3395.94|3404.84|3397.14|3403.57|3395.87|36
1648630550000|2022-03-30 08:55:50|3403.71|3396.01|3403.45|3395.75|3403.71|3396.01|3403.41|3395.71|32
1648630560000|2022-03-30 08:56:00|3403.49|3395.79|3403.75|3396.05|3403.75|3396.05|3403.44|3395.74|23
1648630570000|2022-03-30 08:56:10|3403.78|3396.08|3404.58|3396.88|3404.71|3397.01|3403.76|3396.06|36
1648630580000|2022-03-30 08:56:20|3404.63|3396.93|3404.95|3397.25|3405.12|3397.42|3404.63|3396.93|31
1648630590000|2022-03-30 08:56:30|3404.93|3397.23|3404.88|3397.18|3404.98|3397.28|3404.83|3397.13|31
1648630600000|2022-03-30 08:56:40|3404.84|3397.14|3404.32|3396.62|3404.85|3397.15|3404.23|3396.53|30
1648630610000|2022-03-30 08:56:50|3404.33|3396.63|3405.29|3397.59|3405.36|3397.66|3404.31|3396.61|28
1648630620000|2022-03-30 08:57:00|3405.38|3397.68|3406.38|3398.68|3406.38|3398.68|3405.38|3397.68|31
1648630630000|2022-03-30 08:57:10|3406.33|3398.63|3406.34|3398.64|3406.42|3398.72|3405.81|3398.11|21
1648630640000|2022-03-30 08:57:20|3406.4|3398.7|3405.99|3398.29|3406.43|3398.73|3405.93|3398.23|30
1648630650000|2022-03-30 08:57:30|3405.95|3398.25|3405.92|3398.22|3406.13|3398.43|3405.83|3398.13|36
1648630660000|2022-03-30 08:57:40|3406.05|3398.35|3406.06|3398.36|3406.14|3398.44|3405.73|3398.03|34
1648630670000|2022-03-30 08:57:50|3406.12|3398.42|3406.79|3399.09|3407|3399.3|3406.06|3398.36|25
1648630680000|2022-03-30 08:58:00|3406.8|3399.1|3406.51|3398.81|3406.93|3399.23|3406.39|3398.69|26
1648630690000|2022-03-30 08:58:10|3406.65|3398.95|3406.91|3399.21|3406.97|3399.27|3406.39|3398.69|31
1648630700000|2022-03-30 08:58:20|3406.97|3399.27|3406.9|3399.2|3407.21|3399.51|3406.82|3399.12|23
1648630710000|2022-03-30 08:58:30|3406.96|3399.26|3406.85|3399.15|3407.04|3399.34|3406.62|3398.92|31
1648630720000|2022-03-30 08:58:40|3406.99|3399.29|3407.06|3399.36|3407.27|3399.57|3406.59|3398.89|15
1648630730000|2022-03-30 08:58:50|3407.17|3399.47|3408.12|3400.42|3408.2|3400.5|3406.91|3399.21|30
1648630740000|2022-03-30 08:59:00|3408.16|3400.46|3408.88|3401.18|3408.95|3401.25|3408.06|3400.36|34
1648630750000|2022-03-30 08:59:10|3408.84|3401.14|3409.16|3401.46|3409.27|3401.57|3408.84|3401.14|27
1648630760000|2022-03-30 08:59:20|3409.27|3401.57|3408.15|3400.45|3409.34|3401.64|3408.08|3400.38|32
1648630770000|2022-03-30 08:59:30|3408.14|3400.44|3406.87|3399.17|3408.14|3400.44|3406.84|3399.14|36
1648630780000|2022-03-30 08:59:40|3406.9|3399.2|3407.07|3399.37|3407.12|3399.42|3406.78|3399.08|29
1648630790000|2022-03-30 08:59:50|3407.08|3399.38|3407.59|3399.89|3408.04|3400.34|3407.08|3399.38|37
1648630800000|2022-03-30 09:00:00|3407.53|3399.83|3408.43|3400.73|3408.45|3400.75|3407.43|3399.73|33
1648630810000|2022-03-30 09:00:10|3408.3|3400.6|3409.17|3401.47|3409.46|3401.76|3408.19|3400.49|37
1648630820000|2022-03-30 09:00:20|3409.13|3401.43|3408.96|3401.26|3409.26|3401.56|3408.94|3401.24|30
1648630830000|2022-03-30 09:00:30|3408.81|3401.11|3408.07|3400.37|3408.99|3401.29|3408.05|3400.35|33
1648630840000|2022-03-30 09:00:40|3408.16|3400.46|3408.45|3400.75|3408.48|3400.78|3408.06|3400.36|25
1648630850000|2022-03-30 09:00:50|3408.52|3400.82|3408.72|3401.02|3408.72|3401.02|3408.52|3400.82|25
1648630860000|2022-03-30 09:01:00|3408.74|3401.04|3408.69|3400.99|3408.74|3401.04|3408.19|3400.49|30
1648630870000|2022-03-30 09:01:10|3408.68|3400.98|3409|3401.3|3409.11|3401.41|3408.68|3400.98|25
1648630880000|2022-03-30 09:01:20|3409.07|3401.37|3408.59|3400.89|3409.25|3401.55|3408.54|3400.84|33
1648630890000|2022-03-30 09:01:30|3408.53|3400.83|3408.03|3400.33|3408.65|3400.95|3408.02|3400.32|32
1648630900000|2022-03-30 09:01:40|3408.02|3400.32|3407.51|3399.81|3408.08|3400.38|3407.51|3399.81|33
1648630910000|2022-03-30 09:01:50|3407.52|3399.82|3407.35|3399.65|3407.58|3399.88|3407.33|3399.63|22
1648630920000|2022-03-30 09:02:00|3407.4|3399.7|3407.64|3399.94|3407.64|3399.94|3407.3|3399.6|23
1648630930000|2022-03-30 09:02:10|3407.55|3399.85|3407.33|3399.63|3407.62|3399.92|3407.29|3399.59|28
1648630940000|2022-03-30 09:02:20|3407.3|3399.6|3406.98|3399.28|3407.3|3399.6|3406.57|3398.87|30
1648630950000|2022-03-30 09:02:30|3406.99|3399.29|3406.72|3399.02|3407.06|3399.36|3406.63|3398.93|26
1648630960000|2022-03-30 09:02:40|3406.66|3398.96|3406.35|3398.65|3406.66|3398.96|3406.29|3398.59|35
1648630970000|2022-03-30 09:02:50|3406.37|3398.67|3405.29|3397.59|3406.37|3398.67|3405.29|3397.59|35
1648630980000|2022-03-30 09:03:00|3405.15|3397.45|3404.89|3397.19|3405.23|3397.53|3404.89|3397.19|34
1648630990000|2022-03-30 09:03:10|3404.92|3397.22|3404.34|3396.64|3405.13|3397.43|3404.34|3396.64|30
1648631000000|2022-03-30 09:03:20|3404.45|3396.75|3404.51|3396.81|3404.6|3396.9|3403.85|3396.15|35
1648631010000|2022-03-30 09:03:30|3404.55|3396.85|3404.57|3396.87|3404.71|3397.01|3404.55|3396.85|17
1648631020000|2022-03-30 09:03:40|3404.54|3396.84|3404.63|3396.93|3404.71|3397.01|3404.48|3396.78|27
1648631030000|2022-03-30 09:03:50|3404.62|3396.92|3404.47|3396.77|3404.7|3397|3404.22|3396.52|33
1648631040000|2022-03-30 09:04:00|3404.45|3396.75|3404.45|3396.75|3404.51|3396.81|3404.39|3396.69|19
1648631050000|2022-03-30 09:04:10|3404.46|3396.76|3404.32|3396.62|3404.49|3396.79|3404.29|3396.59|33
1648631060000|2022-03-30 09:04:20|3404.35|3396.65|3404.31|3396.61|3404.64|3396.94|3404.11|3396.41|32
1648631070000|2022-03-30 09:04:30|3404.3|3396.6|3404.4|3396.7|3404.99|3397.29|3404.3|3396.6|28
1648631080000|2022-03-30 09:04:40|3404.49|3396.79|3404.96|3397.26|3404.97|3397.27|3404.48|3396.78|33
1648631090000|2022-03-30 09:04:50|3404.98|3397.28|3405|3397.3|3405.07|3397.37|3404.89|3397.19|32
1648631100000|2022-03-30 09:05:00|3404.96|3397.26|3403.8|3396.1|3404.96|3397.26|3403.78|3396.08|30
1648631110000|2022-03-30 09:05:10|3403.84|3396.14|3403.22|3395.52|3403.94|3396.24|3403.15|3395.45|28
1648631120000|2022-03-30 09:05:20|3403.21|3395.51|3403.29|3395.59|3403.3|3395.6|3403.17|3395.47|23
1648631130000|2022-03-30 09:05:30|3403.3|3395.6|3404.15|3396.45|3404.24|3396.54|3403.23|3395.53|25
1648631140000|2022-03-30 09:05:40|3404.18|3396.48|3404.07|3396.37|3404.24|3396.54|3403.97|3396.27|22
1648631150000|2022-03-30 09:05:50|3403.98|3396.28|3403.65|3395.95|3404.05|3396.35|3403.58|3395.88|30
1648631160000|2022-03-30 09:06:00|3403.29|3395.59|3403.2|3395.5|3403.4|3395.7|3403.05|3395.35|25
1648631170000|2022-03-30 09:06:10|3403.19|3395.49|3403.81|3396.11|3403.94|3396.24|3403.08|3395.38|29
1648631180000|2022-03-30 09:06:20|3403.75|3396.05|3403.72|3396.02|3403.75|3396.05|3403.65|3395.95|11
1648631190000|2022-03-30 09:06:30|3403.71|3396.01|3403.65|3395.95|3403.71|3396.01|3403.58|3395.88|27
1648631200000|2022-03-30 09:06:40|3403.8|3396.1|3404.02|3396.32|3404.09|3396.39|3403.71|3396.01|26
1648631210000|2022-03-30 09:06:50|3403.98|3396.28|3401.96|3394.26|3403.98|3396.28|3401.94|3394.24|35
1648631220000|2022-03-30 09:07:00|3401.92|3394.22|3402.05|3394.35|3402.1|3394.4|3401.8|3394.1|33
1648631230000|2022-03-30 09:07:10|3402.06|3394.36|3403.21|3395.51|3403.5|3395.8|3401.97|3394.27|33
1648631240000|2022-03-30 09:07:20|3403.24|3395.54|3402.88|3395.18|3403.38|3395.68|3402.86|3395.16|32
1648631250000|2022-03-30 09:07:30|3402.96|3395.26|3402.25|3394.55|3402.96|3395.26|3402.25|3394.55|29
1648631260000|2022-03-30 09:07:40|3402.18|3394.48|3401.4|3393.7|3402.2|3394.5|3401.33|3393.63|24
1648631270000|2022-03-30 09:07:50|3401.36|3393.66|3401.56|3393.86|3401.56|3393.86|3401.21|3393.51|28
1648631280000|2022-03-30 09:08:00|3401.38|3393.68|3400.92|3393.22|3401.79|3394.09|3400.72|3393.02|33
1648631290000|2022-03-30 09:08:10|3400.91|3393.21|3400.6|3392.9|3401.07|3393.37|3400.6|3392.9|24
1648631300000|2022-03-30 09:08:20|3400.77|3393.07|3401.28|3393.58|3401.28|3393.58|3400.59|3392.89|37
1648631310000|2022-03-30 09:08:30|3401.29|3393.59|3401.15|3393.45|3401.44|3393.74|3401.05|3393.35|28
1648631320000|2022-03-30 09:08:40|3401.17|3393.47|3402.02|3394.32|3402.02|3394.32|3400.69|3392.99|33
1648631330000|2022-03-30 09:08:50|3402.47|3394.77|3402.11|3394.41|3402.52|3394.82|3401.69|3393.99|29
1648631340000|2022-03-30 09:09:00|3402.05|3394.35|3401.66|3393.96|3402.05|3394.35|3401.61|3393.91|23
1648631350000|2022-03-30 09:09:10|3401.65|3393.95|3402.42|3394.72|3402.52|3394.82|3401.65|3393.95|29
1648631360000|2022-03-30 09:09:20|3402.39|3394.69|3401.85|3394.15|3402.75|3395.05|3401.83|3394.13|33
1648631370000|2022-03-30 09:09:30|3401.84|3394.14|3402.33|3394.63|3402.36|3394.66|3401.75|3394.05|33
1648631380000|2022-03-30 09:09:40|3402.07|3394.37|3402.06|3394.36|3402.2|3394.5|3401.94|3394.24|29
1648631390000|2022-03-30 09:09:50|3402.05|3394.35|3401.1|3393.4|3402.07|3394.37|3401.07|3393.37|27
1648631400000|2022-03-30 09:10:00|3401.11|3393.41|3401.22|3393.52|3401.37|3393.67|3401.02|3393.32|28
1648631410000|2022-03-30 09:10:10|3401.19|3393.49|3401.06|3393.36|3401.21|3393.51|3401|3393.3|21
1648631420000|2022-03-30 09:10:20|3401.04|3393.34|3401.08|3393.38|3401.32|3393.62|3400.35|3392.65|28
1648631430000|2022-03-30 09:10:30|3401.09|3393.39|3400.83|3393.13|3401.39|3393.69|3400.74|3393.04|32
1648631440000|2022-03-30 09:10:40|3400.71|3393.01|3399.83|3392.13|3400.72|3393.02|3399.63|3391.93|35
1648631450000|2022-03-30 09:10:50|3399.82|3392.12|3398.73|3391.03|3399.85|3392.15|3398.73|3391.03|34
1648631460000|2022-03-30 09:11:00|3398.79|3391.09|3398.99|3391.29|3398.99|3391.29|3398.73|3391.03|29
1648631470000|2022-03-30 09:11:10|3398.98|3391.28|3398.88|3391.18|3399.13|3391.43|3398.86|3391.16|29
1648631480000|2022-03-30 09:11:20|3398.86|3391.16|3399.65|3391.95|3400.02|3392.32|3398.86|3391.16|32
1648631490000|2022-03-30 09:11:30|3399.7|3392|3400.05|3392.35|3400.56|3392.86|3399.69|3391.99|36
1648631500000|2022-03-30 09:11:40|3400.25|3392.55|3400.03|3392.33|3400.28|3392.58|3399.95|3392.25|35
1648631510000|2022-03-30 09:11:50|3399.96|3392.26|3398.73|3391.03|3400.29|3392.59|3398.7|3391|33
1648631520000|2022-03-30 09:12:00|3398.74|3391.04|3398.82|3391.12|3398.91|3391.21|3398.63|3390.93|33
1648631530000|2022-03-30 09:12:10|3398.84|3391.14|3399.62|3391.92|3399.62|3391.92|3398.74|3391.04|34
1648631540000|2022-03-30 09:12:20|3399.65|3391.95|3399.9|3392.2|3399.9|3392.2|3399.45|3391.75|37
1648631550000|2022-03-30 09:12:30|3399.94|3392.24|3400.02|3392.32|3400.64|3392.94|3399.77|3392.07|26
1648631560000|2022-03-30 09:12:40|3400.04|3392.34|3400.1|3392.4|3400.53|3392.83|3399.92|3392.22|32
1648631570000|2022-03-30 09:12:50|3400.13|3392.43|3400.14|3392.44|3400.44|3392.74|3400.02|3392.32|29
1648631580000|2022-03-30 09:13:00|3399.97|3392.27|3399.93|3392.23|3400.17|3392.47|3399.84|3392.14|24
1648631590000|2022-03-30 09:13:10|3400.01|3392.31|3400.49|3392.79|3400.49|3392.79|3400.01|3392.31|17
1648631600000|2022-03-30 09:13:20|3400.5|3392.8|3400.24|3392.54|3400.52|3392.82|3400.17|3392.47|23
1648631610000|2022-03-30 09:13:30|3400.26|3392.56|3400.19|3392.49|3400.29|3392.59|3400.19|3392.49|9
1648631620000|2022-03-30 09:13:40|3400.17|3392.47|3400.07|3392.37|3400.17|3392.47|3400.07|3392.37|14
1648631630000|2022-03-30 09:13:50|3400.04|3392.34|3399.82|3392.12|3400.09|3392.39|3399.63|3391.93|24
1648631640000|2022-03-30 09:14:00|3399.89|3392.19|3399.8|3392.1|3399.89|3392.19|3399.77|3392.07|20
1648631650000|2022-03-30 09:14:10|3399.81|3392.11|3400.39|3392.69|3400.4|3392.7|3399.73|3392.03|27
1648631660000|2022-03-30 09:14:20|3400.47|3392.77|3400.11|3392.41|3400.85|3393.15|3399.92|3392.22|27
1648631670000|2022-03-30 09:14:30|3400.12|3392.42|3399.63|3391.93|3400.19|3392.49|3399.63|3391.93|20
1648631680000|2022-03-30 09:14:40|3399.62|3391.92|3399.47|3391.77|3399.74|3392.04|3399.31|3391.61|29
1648631690000|2022-03-30 09:14:50|3399.38|3391.68|3399.12|3391.42|3399.59|3391.89|3398.75|3391.05|21
1648631700000|2022-03-30 09:15:00|3399.13|3391.43|3399.52|3391.82|3399.7|3392|3398.89|3391.19|37
1648631710000|2022-03-30 09:15:10|3399.55|3391.85|3400.1|3392.4|3400.1|3392.4|3399.28|3391.58|9
1648631720000|2022-03-30 09:15:20|3400.45|3392.75|3399.93|3392.23|3400.45|3392.75|3399.81|3392.11|9
1648631730000|2022-03-30 09:15:30|3399.86|3392.16|3400.18|3392.48|3400.18|3392.48|3399.81|3392.11|21
1648631740000|2022-03-30 09:15:40|3400.23|3392.53|3400.51|3392.81|3400.55|3392.85|3400.23|3392.53|15
1648631750000|2022-03-30 09:15:50|3400.64|3392.94|3400.59|3392.89|3400.96|3393.26|3400.53|3392.83|23
1648631760000|2022-03-30 09:16:00|3400.73|3393.03|3399.72|3392.02|3400.82|3393.12|3399.53|3391.83|34
1648631770000|2022-03-30 09:16:10|3399.7|3392|3398.69|3390.99|3399.82|3392.12|3398.66|3390.96|20
1648631780000|2022-03-30 09:16:20|3398.64|3390.94|3398.83|3391.13|3398.84|3391.14|3398.42|3390.72|32
1648631790000|2022-03-30 09:16:30|3398.73|3391.03|3398.38|3390.68|3398.83|3391.13|3398.38|3390.68|24
1648631800000|2022-03-30 09:16:40|3398.17|3390.47|3396.66|3388.96|3398.17|3390.47|3396.53|3388.83|35
1648631810000|2022-03-30 09:16:50|3396.67|3388.97|3396.95|3389.25|3396.99|3389.29|3396.67|3388.97|31
1648631820000|2022-03-30 09:17:00|3396.94|3389.24|3397.25|3389.55|3397.91|3390.21|3396.89|3389.19|33
1648631830000|2022-03-30 09:17:10|3397.26|3389.56|3397.75|3390.05|3397.75|3390.05|3397.18|3389.48|30
1648631840000|2022-03-30 09:17:20|3397.27|3389.57|3396.07|3388.37|3397.81|3390.11|3396.07|3388.37|33
1648631850000|2022-03-30 09:17:30|3396.54|3388.84|3396.21|3388.51|3396.54|3388.84|3395.93|3388.23|24
1648631860000|2022-03-30 09:17:40|3396.22|3388.52|3395.65|3387.95|3396.39|3388.69|3395.65|3387.95|34
1648631870000|2022-03-30 09:17:50|3395.73|3388.03|3396.46|3388.76|3396.5|3388.8|3395.5|3387.8|28
1648631880000|2022-03-30 09:18:00|3396.51|3388.81|3396.41|3388.71|3396.55|3388.85|3396.32|3388.62|29
1648631890000|2022-03-30 09:18:10|3396.38|3388.68|3395.99|3388.29|3396.39|3388.69|3395.5|3387.8|32
1648631900000|2022-03-30 09:18:20|3396.1|3388.4|3396.6|3388.9|3397.22|3389.52|3396.1|3388.4|33
1648631910000|2022-03-30 09:18:30|3396.39|3388.69|3395.34|3387.64|3396.39|3388.69|3395.29|3387.59|35
1648631920000|2022-03-30 09:18:40|3395.28|3387.58|3395.83|3388.13|3396.4|3388.7|3395.28|3387.58|39
1648631930000|2022-03-30 09:18:50|3395.82|3388.12|3395.35|3387.65|3395.83|3388.13|3395.33|3387.63|23
1648631940000|2022-03-30 09:19:00|3395.31|3387.61|3394.82|3387.12|3395.42|3387.72|3394.82|3387.12|26
1648631950000|2022-03-30 09:19:10|3394.84|3387.14|3394.77|3387.07|3394.9|3387.2|3394.71|3387.01|20
1648631960000|2022-03-30 09:19:20|3394.76|3387.06|3394.93|3387.23|3394.93|3387.23|3394.52|3386.82|30
1648631970000|2022-03-30 09:19:30|3394.95|3387.25|3394.98|3387.28|3395.6|3387.9|3394.94|3387.24|11
1648631980000|2022-03-30 09:19:40|3395.08|3387.38|3396.27|3388.57|3396.37|3388.67|3394.97|3387.27|27
1648631990000|2022-03-30 09:19:50|3396.45|3388.75|3395.74|3388.04|3396.99|3389.29|3395.74|3388.04|33
1648632000000|2022-03-30 09:20:00|3395.65|3387.95|3397.34|3389.64|3397.34|3389.64|3395.47|3387.77|32
1648632010000|2022-03-30 09:20:10|3397.42|3389.72|3397.97|3390.27|3398.12|3390.42|3397.19|3389.49|28
1648632020000|2022-03-30 09:20:20|3398.01|3390.31|3399.98|3392.28|3399.98|3392.28|3397.97|3390.27|34
1648632030000|2022-03-30 09:20:30|3399.62|3391.92|3399.98|3392.28|3400.26|3392.56|3399.62|3391.92|20
1648632040000|2022-03-30 09:20:40|3399.66|3391.96|3400.19|3392.49|3400.35|3392.65|3399.66|3391.96|23
1648632050000|2022-03-30 09:20:50|3400.18|3392.48|3400.53|3392.83|3400.73|3393.03|3400.14|3392.44|30
1648632060000|2022-03-30 09:21:00|3400.58|3392.88|3403.63|3395.93|3403.83|3396.13|3400.58|3392.88|34
1648632070000|2022-03-30 09:21:10|3403.65|3395.95|3404.64|3396.94|3404.73|3397.03|3403.58|3395.88|38
1648632080000|2022-03-30 09:21:20|3404.65|3396.95|3405.84|3398.14|3405.84|3398.14|3404.38|3396.68|31
1648632090000|2022-03-30 09:21:30|3405.64|3397.94|3405.86|3398.16|3406.07|3398.37|3405.15|3397.45|37
1648632100000|2022-03-30 09:21:40|3406.06|3398.36|3406.64|3398.94|3406.64|3398.94|3405.57|3397.87|34
1648632110000|2022-03-30 09:21:50|3406.44|3398.74|3406.94|3399.24|3407.12|3399.42|3406.44|3398.74|31
1648632120000|2022-03-30 09:22:00|3407.12|3399.42|3406.23|3398.53|3407.42|3399.72|3406.23|3398.53|30
1648632130000|2022-03-30 09:22:10|3406.17|3398.47|3404.13|3396.43|3406.17|3398.47|3404.12|3396.42|40
1648632140000|2022-03-30 09:22:20|3404.09|3396.39|3404.3|3396.6|3404.3|3396.6|3403.66|3395.96|34
1648632150000|2022-03-30 09:22:30|3404.29|3396.59|3403.59|3395.89|3404.29|3396.59|3403.43|3395.73|28
1648632160000|2022-03-30 09:22:40|3403.63|3395.93|3404.57|3396.87|3404.57|3396.87|3403.26|3395.56|35
1648632170000|2022-03-30 09:22:50|3404.54|3396.84|3403.61|3395.91|3404.54|3396.84|3403.61|3395.91|30
1648632180000|2022-03-30 09:23:00|3403.6|3395.9|3404.26|3396.56|3404.54|3396.84|3403.59|3395.89|33
1648632190000|2022-03-30 09:23:10|3404.31|3396.61|3404.5|3396.8|3404.55|3396.85|3404.09|3396.39|38
1648632200000|2022-03-30 09:23:20|3404.49|3396.79|3403.88|3396.18|3404.49|3396.79|3403.76|3396.06|35
1648632210000|2022-03-30 09:23:30|3403.95|3396.25|3402.91|3395.21|3403.95|3396.25|3402.88|3395.18|37
1648632220000|2022-03-30 09:23:40|3402.82|3395.12|3402.71|3395.01|3402.93|3395.23|3402.7|3395|18
1648632230000|2022-03-30 09:23:50|3402.64|3394.94|3403.36|3395.66|3403.4|3395.7|3402.25|3394.55|30
1648632240000|2022-03-30 09:24:00|3403.38|3395.68|3403.45|3395.75|3403.45|3395.75|3403.35|3395.65|11
1648632250000|2022-03-30 09:24:10|3403.43|3395.73|3402.27|3394.57|3403.44|3395.74|3402.08|3394.38|30
1648632260000|2022-03-30 09:24:20|3401.88|3394.18|3402.2|3394.5|3402.2|3394.5|3401.68|3393.98|28
1648632270000|2022-03-30 09:24:30|3402.09|3394.39|3401.71|3394.01|3402.2|3394.5|3401.6|3393.9|25
1648632280000|2022-03-30 09:24:40|3401.7|3394|3401.06|3393.36|3401.7|3394|3401.01|3393.31|32
1648632290000|2022-03-30 09:24:50|3401.11|3393.41|3402.1|3394.4|3402.1|3394.4|3401.02|3393.32|32
1648632300000|2022-03-30 09:25:00|3402.11|3394.41|3402.09|3394.39|3402.36|3394.66|3402.05|3394.35|37
1648632310000|2022-03-30 09:25:10|3402.04|3394.34|3402.85|3395.15|3403.03|3395.33|3401.96|3394.26|34
1648632320000|2022-03-30 09:25:20|3402.88|3395.18|3402.3|3394.6|3403.26|3395.56|3402.3|3394.6|32
1648632330000|2022-03-30 09:25:30|3402.42|3394.72|3401.77|3394.07|3402.53|3394.83|3401.77|3394.07|33
1648632340000|2022-03-30 09:25:40|3401.76|3394.06|3401.11|3393.41|3401.77|3394.07|3401.03|3393.33|29
1648632350000|2022-03-30 09:25:50|3401.03|3393.33|3400.71|3393.01|3401.03|3393.33|3400.62|3392.92|29
1648632360000|2022-03-30 09:26:00|3400.73|3393.03|3400.8|3393.1|3400.87|3393.17|3400.69|3392.99|16
1648632370000|2022-03-30 09:26:10|3400.86|3393.16|3400.54|3392.84|3400.86|3393.16|3400.54|3392.84|19
1648632380000|2022-03-30 09:26:20|3400.49|3392.79|3400.09|3392.39|3400.49|3392.79|3400.08|3392.38|20
1648632390000|2022-03-30 09:26:30|3400.12|3392.42|3399.99|3392.29|3400.13|3392.43|3399.96|3392.26|13
1648632400000|2022-03-30 09:26:40|3399.97|3392.27|3400.3|3392.6|3400.44|3392.74|3399.61|3391.91|35
1648632410000|2022-03-30 09:26:50|3400.27|3392.57|3400.21|3392.51|3400.41|3392.71|3400.18|3392.48|31
1648632420000|2022-03-30 09:27:00|3400.22|3392.52|3398.63|3390.93|3400.24|3392.54|3398.5|3390.8|35
1648632430000|2022-03-30 09:27:10|3398.59|3390.89|3399.06|3391.36|3399.43|3391.73|3398.59|3390.89|36
1648632440000|2022-03-30 09:27:20|3398.97|3391.27|3399.05|3391.35|3399.07|3391.37|3398.91|3391.21|11
1648632450000|2022-03-30 09:27:30|3399.11|3391.41|3397.64|3389.94|3399.2|3391.5|3397.56|3389.86|35
1648632460000|2022-03-30 09:27:40|3397.65|3389.95|3398.88|3391.18|3398.91|3391.21|3397.58|3389.88|31
1648632470000|2022-03-30 09:27:50|3398.97|3391.27|3398.66|3390.96|3399.11|3391.41|3398.66|3390.96|38
1648632480000|2022-03-30 09:28:00|3398.64|3390.94|3398.49|3390.79|3398.64|3390.94|3398.4|3390.7|26
1648632490000|2022-03-30 09:28:10|3398.43|3390.73|3398.48|3390.78|3398.59|3390.89|3398.39|3390.69|15
1648632500000|2022-03-30 09:28:20|3398.56|3390.86|3398.6|3390.9|3398.71|3391.01|3398.22|3390.52|30
1648632510000|2022-03-30 09:28:30|3398.64|3390.94|3399.47|3391.77|3399.47|3391.77|3398.6|3390.9|23
1648632520000|2022-03-30 09:28:40|3399.43|3391.73|3399.56|3391.86|3400.08|3392.38|3399.42|3391.72|23
1648632530000|2022-03-30 09:28:50|3399.58|3391.88|3399.39|3391.69|3399.8|3392.1|3399.39|3391.69|15
1648632540000|2022-03-30 09:29:00|3399.59|3391.89|3399.35|3391.65|3399.84|3392.14|3399.35|3391.65|23
1648632550000|2022-03-30 09:29:10|3399.37|3391.67|3398.42|3390.72|3399.58|3391.88|3398.39|3390.69|19
1648632560000|2022-03-30 09:29:20|3398.45|3390.75|3398.34|3390.64|3398.54|3390.84|3398.33|3390.63|20
1648632570000|2022-03-30 09:29:30|3398.3|3390.6|3398.15|3390.45|3398.43|3390.73|3398.11|3390.41|27
1648632580000|2022-03-30 09:29:40|3398.17|3390.47|3399.59|3391.89|3399.59|3391.89|3398.17|3390.47|29
1648632590000|2022-03-30 09:29:50|3399.64|3391.94|3399.67|3391.97|3399.83|3392.13|3399.58|3391.88|29
1648632600000|2022-03-30 09:30:00|3399.83|3392.13|3399.7|3392|3399.97|3392.27|3399.47|3391.77|27
1648632610000|2022-03-30 09:30:10|3399.95|3392.25|3399.35|3391.65|3399.99|3392.29|3399.35|3391.65|26
1648632620000|2022-03-30 09:30:20|3399.34|3391.64|3399.89|3392.19|3400.12|3392.42|3399.19|3391.49|33
1648632630000|2022-03-30 09:30:30|3399.88|3392.18|3399.84|3392.14|3400.11|3392.41|3399.76|3392.06|26
1648632640000|2022-03-30 09:30:40|3399.8|3392.1|3401.88|3394.18|3401.89|3394.19|3399.8|3392.1|36
1648632650000|2022-03-30 09:30:50|3401.89|3394.19|3401.62|3393.92|3402|3394.3|3401.26|3393.56|33
1648632660000|2022-03-30 09:31:00|3401.64|3393.94|3402.13|3394.43|3402.24|3394.54|3401.64|3393.94|30
1648632670000|2022-03-30 09:31:10|3402.11|3394.41|3402.34|3394.64|3402.48|3394.78|3402.06|3394.36|33
1648632680000|2022-03-30 09:31:20|3402.4|3394.7|3402.57|3394.87|3402.59|3394.89|3402.32|3394.62|33
1648632690000|2022-03-30 09:31:30|3402.56|3394.86|3403.81|3396.11|3403.81|3396.11|3402.48|3394.78|36
1648632700000|2022-03-30 09:31:40|3403.83|3396.13|3404.41|3396.71|3404.45|3396.75|3403.76|3396.06|32
1648632710000|2022-03-30 09:31:50|3404.39|3396.69|3403.19|3395.49|3404.39|3396.69|3402.94|3395.24|36
1648632720000|2022-03-30 09:32:00|3403.1|3395.4|3403.13|3395.43|3403.31|3395.61|3403.06|3395.36|26
1648632730000|2022-03-30 09:32:10|3403.08|3395.38|3403.2|3395.5|3403.48|3395.78|3403.08|3395.38|23
1648632740000|2022-03-30 09:32:20|3403.25|3395.55|3403.8|3396.1|3403.82|3396.12|3403.22|3395.52|28
1648632750000|2022-03-30 09:32:30|3403.79|3396.09|3402.79|3395.09|3403.79|3396.09|3402.76|3395.06|29
1648632760000|2022-03-30 09:32:40|3402.78|3395.08|3402.79|3395.09|3402.83|3395.13|3402.78|3395.08|13
1648632770000|2022-03-30 09:32:50|3402.8|3395.1|3401.47|3393.77|3402.8|3395.1|3401.36|3393.66|31
1648632780000|2022-03-30 09:33:00|3401.42|3393.72|3400.32|3392.62|3401.42|3393.72|3400.05|3392.35|38
1648632790000|2022-03-30 09:33:10|3400.4|3392.7|3399.35|3391.65|3400.4|3392.7|3399.27|3391.57|31
1648632800000|2022-03-30 09:33:20|3399.4|3391.7|3397.69|3389.99|3399.42|3391.72|3397.62|3389.92|38
1648632810000|2022-03-30 09:33:30|3397.68|3389.98|3396.74|3389.04|3397.8|3390.1|3396.43|3388.73|33
1648632820000|2022-03-30 09:33:40|3396.76|3389.06|3394.74|3387.04|3396.87|3389.17|3394.74|3387.04|38
1648632830000|2022-03-30 09:33:50|3395.05|3387.35|3394.52|3386.82|3395.05|3387.35|3393.69|3385.99|37
1648632840000|2022-03-30 09:34:00|3394.72|3387.02|3394.03|3386.33|3395.19|3387.49|3394.03|3386.33|36
1648632850000|2022-03-30 09:34:10|3394.04|3386.34|3394.03|3386.33|3394.05|3386.35|3393.51|3385.81|32
1648632860000|2022-03-30 09:34:20|3393.97|3386.27|3393.89|3386.19|3394.18|3386.48|3393.79|3386.09|34
1648632870000|2022-03-30 09:34:30|3394|3386.3|3393.92|3386.22|3394.09|3386.39|3393.84|3386.14|28
1648632880000|2022-03-30 09:34:40|3393.94|3386.24|3395.14|3387.44|3395.35|3387.65|3393.94|3386.24|35
1648632890000|2022-03-30 09:34:50|3395.18|3387.48|3397.77|3390.07|3397.77|3390.07|3395.12|3387.42|32
1648632900000|2022-03-30 09:35:00|3397.81|3390.11|3396.42|3388.72|3397.88|3390.18|3396.21|3388.51|39
1648632910000|2022-03-30 09:35:10|3396.48|3388.78|3396.71|3389.01|3396.86|3389.16|3396.26|3388.56|29
1648632920000|2022-03-30 09:35:20|3396.76|3389.06|3397.13|3389.43|3397.22|3389.52|3396.72|3389.02|32
1648632930000|2022-03-30 09:35:30|3397.05|3389.35|3396.15|3388.45|3397.05|3389.35|3395.65|3387.95|33
1648632940000|2022-03-30 09:35:40|3395.98|3388.28|3394.88|3387.18|3396.25|3388.55|3394.87|3387.17|35
1648632950000|2022-03-30 09:35:50|3394.86|3387.16|3394.57|3386.87|3394.86|3387.16|3393.97|3386.27|34
1648632960000|2022-03-30 09:36:00|3394.45|3386.75|3394.38|3386.68|3394.75|3387.05|3394.27|3386.57|29
1648632970000|2022-03-30 09:36:10|3394.41|3386.71|3394.46|3386.76|3394.5|3386.8|3394.21|3386.51|30
1648632980000|2022-03-30 09:36:20|3394.48|3386.78|3394.84|3387.14|3395.06|3387.36|3394.22|3386.52|38
1648632990000|2022-03-30 09:36:30|3394.85|3387.15|3395.57|3387.87|3395.57|3387.87|3394.75|3387.05|32
1648633000000|2022-03-30 09:36:40|3396.08|3388.38|3396.32|3388.62|3396.82|3389.12|3396.03|3388.33|29
1648633010000|2022-03-30 09:36:50|3396.31|3388.61|3396.1|3388.4|3396.32|3388.62|3396|3388.3|21
1648633020000|2022-03-30 09:37:00|3396.12|3388.42|3396.85|3389.15|3396.96|3389.26|3396.1|3388.4|29
1648633030000|2022-03-30 09:37:10|3396.76|3389.06|3396.82|3389.12|3396.98|3389.28|3396.76|3389.06|30
1648633040000|2022-03-30 09:37:20|3396.83|3389.13|3395.65|3387.95|3396.83|3389.13|3395.61|3387.91|34
1648633050000|2022-03-30 09:37:30|3395.82|3388.12|3394.41|3386.71|3396.13|3388.43|3394.27|3386.57|37
1648633060000|2022-03-30 09:37:40|3394.44|3386.74|3394.41|3386.71|3394.51|3386.81|3393.97|3386.27|35
1648633070000|2022-03-30 09:37:50|3394.42|3386.72|3393.35|3385.65|3394.56|3386.86|3393.35|3385.65|35
1648633080000|2022-03-30 09:38:00|3393.38|3385.68|3392.56|3384.86|3393.61|3385.91|3392.14|3384.44|36
1648633090000|2022-03-30 09:38:10|3392.64|3384.94|3393.6|3385.9|3393.77|3386.07|3392.58|3384.88|38
1648633100000|2022-03-30 09:38:20|3393.52|3385.82|3393.35|3385.65|3393.54|3385.84|3393.09|3385.39|35
1648633110000|2022-03-30 09:38:30|3393.43|3385.73|3393.26|3385.56|3393.67|3385.97|3393.13|3385.43|34
1648633120000|2022-03-30 09:38:40|3393.07|3385.37|3394.08|3386.38|3394.52|3386.82|3392.82|3385.12|39
1648633130000|2022-03-30 09:38:50|3394.14|3386.44|3393.87|3386.17|3394.14|3386.44|3393.7|3386|36
1648633140000|2022-03-30 09:39:00|3393.86|3386.16|3393.89|3386.19|3393.93|3386.23|3393.65|3385.95|24
1648633150000|2022-03-30 09:39:10|3393.88|3386.18|3393.38|3385.68|3393.91|3386.21|3393.16|3385.46|34
1648633160000|2022-03-30 09:39:20|3393.39|3385.69|3393.07|3385.37|3393.48|3385.78|3392.9|3385.2|30
1648633170000|2022-03-30 09:39:30|3393.05|3385.35|3392.82|3385.12|3393.63|3385.93|3392.7|3385|26
1648633180000|2022-03-30 09:39:40|3392.7|3385|3393.83|3386.13|3394.06|3386.36|3392.69|3384.99|27
1648633190000|2022-03-30 09:39:50|3393.79|3386.09|3393.87|3386.17|3394.26|3386.56|3393.64|3385.94|35
1648633200000|2022-03-30 09:40:00|3393.9|3386.2|3393.77|3386.07|3394.33|3386.63|3393.63|3385.93|27
1648633210000|2022-03-30 09:40:10|3393.73|3386.03|3395.39|3387.69|3395.39|3387.69|3393.73|3386.03|30
1648633220000|2022-03-30 09:40:20|3395.37|3387.67|3394.61|3386.91|3395.38|3387.68|3394.61|3386.91|25
1648633230000|2022-03-30 09:40:30|3394.62|3386.92|3394.94|3387.24|3395.08|3387.38|3394.48|3386.78|30
1648633240000|2022-03-30 09:40:40|3394.78|3387.08|3394.2|3386.5|3394.89|3387.19|3394.06|3386.36|31
1648633250000|2022-03-30 09:40:50|3394.23|3386.53|3394.38|3386.68|3394.55|3386.85|3394.23|3386.53|27
1648633260000|2022-03-30 09:41:00|3394.26|3386.56|3393.84|3386.14|3394.26|3386.56|3393.81|3386.11|24
1648633270000|2022-03-30 09:41:10|3393.82|3386.12|3393.84|3386.14|3393.9|3386.2|3393.73|3386.03|23
1648633280000|2022-03-30 09:41:20|3393.85|3386.15|3393.41|3385.71|3393.86|3386.16|3393.3|3385.6|31
1648633290000|2022-03-30 09:41:30|3393.42|3385.72|3393.8|3386.1|3393.82|3386.12|3392.96|3385.26|34
1648633300000|2022-03-30 09:41:40|3393.83|3386.13|3393.92|3386.22|3393.92|3386.22|3393.8|3386.1|12
1648633310000|2022-03-30 09:41:50|3393.85|3386.15|3394.51|3386.81|3394.6|3386.9|3393.83|3386.13|30
1648633320000|2022-03-30 09:42:00|3394.61|3386.91|3395.01|3387.31|3395.04|3387.34|3394.47|3386.77|37
1648633330000|2022-03-30 09:42:10|3394.92|3387.22|3394.76|3387.06|3395.35|3387.65|3394.76|3387.06|31
1648633340000|2022-03-30 09:42:20|3394.64|3386.94|3394.13|3386.43|3394.64|3386.94|3394.06|3386.36|32
1648633350000|2022-03-30 09:42:30|3394.12|3386.42|3393.81|3386.11|3394.13|3386.43|3393.72|3386.02|29
1648633360000|2022-03-30 09:42:40|3393.92|3386.22|3393.87|3386.17|3393.96|3386.26|3393.71|3386.01|36
1648633370000|2022-03-30 09:42:50|3393.89|3386.19|3393.71|3386.01|3393.9|3386.2|3393.69|3385.99|29
1648633380000|2022-03-30 09:43:00|3393.74|3386.04|3392.99|3385.29|3393.86|3386.16|3392.89|3385.19|37
1648633390000|2022-03-30 09:43:10|3392.81|3385.11|3393.04|3385.34|3393.16|3385.46|3392.73|3385.03|31
1648633400000|2022-03-30 09:43:20|3393.08|3385.38|3393.98|3386.28|3393.98|3386.28|3392.91|3385.21|26
1648633410000|2022-03-30 09:43:30|3393.96|3386.26|3393.93|3386.23|3394.2|3386.5|3393.9|3386.2|21
1648633420000|2022-03-30 09:43:40|3394.09|3386.39|3393|3385.3|3394.09|3386.39|3392.94|3385.24|30
1648633430000|2022-03-30 09:43:50|3392.99|3385.29|3391.46|3383.76|3392.99|3385.29|3391.46|3383.76|35
1648633440000|2022-03-30 09:44:00|3391.45|3383.75|3391.58|3383.88|3391.88|3384.18|3391.41|3383.71|29
1648633450000|2022-03-30 09:44:10|3391.54|3383.84|3390.5|3382.8|3391.66|3383.96|3389.07|3381.37|38
1648633460000|2022-03-30 09:44:20|3390.52|3382.82|3390.25|3382.55|3390.79|3383.09|3389.68|3381.98|33
1648633470000|2022-03-30 09:44:30|3390.19|3382.49|3390.44|3382.74|3390.54|3382.84|3389.98|3382.28|35
1648633480000|2022-03-30 09:44:40|3390.47|3382.77|3390.61|3382.91|3390.77|3383.07|3390.39|3382.69|30
1648633490000|2022-03-30 09:44:50|3390.6|3382.9|3392.18|3384.48|3392.18|3384.48|3390.6|3382.9|29
1648633500000|2022-03-30 09:45:00|3392.23|3384.53|3393.76|3386.06|3393.76|3386.06|3392.23|3384.53|33
1648633510000|2022-03-30 09:45:10|3393.33|3385.63|3393.86|3386.16|3393.86|3386.16|3393.29|3385.59|33
1648633520000|2022-03-30 09:45:20|3393.88|3386.18|3394.49|3386.79|3394.73|3387.03|3393.82|3386.12|33
1648633530000|2022-03-30 09:45:30|3394.16|3386.46|3394.35|3386.65|3394.73|3387.03|3393.94|3386.24|36
1648633540000|2022-03-30 09:45:40|3394.33|3386.63|3394.84|3387.14|3395.1|3387.4|3394.33|3386.63|31
1648633550000|2022-03-30 09:45:50|3394.79|3387.09|3394.95|3387.25|3395.13|3387.43|3394.75|3387.05|24
1648633560000|2022-03-30 09:46:00|3394.97|3387.27|3394.81|3387.11|3395.18|3387.48|3394.67|3386.97|23
1648633570000|2022-03-30 09:46:10|3394.74|3387.04|3393.36|3385.66|3394.95|3387.25|3393.36|3385.66|27
1648633580000|2022-03-30 09:46:20|3393.24|3385.54|3393.09|3385.39|3393.31|3385.61|3392.85|3385.15|33
1648633590000|2022-03-30 09:46:30|3393.17|3385.47|3391.62|3383.92|3393.18|3385.48|3391.62|3383.92|25
1648633600000|2022-03-30 09:46:40|3391.77|3384.07|3390.36|3382.66|3391.77|3384.07|3389.89|3382.19|34
1648633610000|2022-03-30 09:46:50|3390.24|3382.54|3391.43|3383.73|3391.43|3383.73|3390.24|3382.54|30
1648633620000|2022-03-30 09:47:00|3391.44|3383.74|3390.79|3383.09|3391.5|3383.8|3390.79|3383.09|32
1648633630000|2022-03-30 09:47:10|3390.75|3383.05|3390.36|3382.66|3390.86|3383.16|3390.11|3382.41|35
1648633640000|2022-03-30 09:47:20|3390.43|3382.73|3390.94|3383.24|3391.15|3383.45|3390.43|3382.73|30
1648633650000|2022-03-30 09:47:30|3390.92|3383.22|3390.92|3383.22|3390.98|3383.28|3390.83|3383.13|30
1648633660000|2022-03-30 09:47:40|3390.98|3383.28|3391.09|3383.39|3391.62|3383.92|3390.76|3383.06|36
1648633670000|2022-03-30 09:47:50|3391.11|3383.41|3390.99|3383.29|3391.45|3383.75|3390.99|3383.29|25
1648633680000|2022-03-30 09:48:00|3391.09|3383.39|3391.25|3383.55|3391.39|3383.69|3391.01|3383.31|29
1648633690000|2022-03-30 09:48:10|3391.3|3383.6|3391.63|3383.93|3391.63|3383.93|3391.28|3383.58|34
1648633700000|2022-03-30 09:48:20|3391.72|3384.02|3391.51|3383.81|3391.8|3384.1|3391.45|3383.75|34
1648633710000|2022-03-30 09:48:30|3391.48|3383.78|3391.75|3384.05|3391.75|3384.05|3391.44|3383.74|28
1648633720000|2022-03-30 09:48:40|3392.34|3384.64|3393.5|3385.8|3393.64|3385.94|3392.11|3384.41|33
1648633730000|2022-03-30 09:48:50|3393.48|3385.78|3393.01|3385.31|3393.62|3385.92|3392.83|3385.13|29
1648633740000|2022-03-30 09:49:00|3392.99|3385.29|3392.06|3384.36|3392.99|3385.29|3391.71|3384.01|36
1648633750000|2022-03-30 09:49:10|3392.13|3384.43|3392.14|3384.44|3392.37|3384.67|3392.08|3384.38|26
1648633760000|2022-03-30 09:49:20|3392.15|3384.45|3392.41|3384.71|3392.41|3384.71|3392.01|3384.31|33
1648633770000|2022-03-30 09:49:30|3392.49|3384.79|3392.38|3384.68|3393.12|3385.42|3392.34|3384.64|36
1648633780000|2022-03-30 09:49:40|3392.43|3384.73|3391.86|3384.16|3392.43|3384.73|3391.66|3383.96|32
1648633790000|2022-03-30 09:49:50|3391.68|3383.98|3392.27|3384.57|3392.34|3384.64|3391.64|3383.94|32
1648633800000|2022-03-30 09:50:00|3392.28|3384.58|3392.94|3385.24|3393.02|3385.32|3392.2|3384.5|32
1648633810000|2022-03-30 09:50:10|3392.93|3385.23|3392.78|3385.08|3393.15|3385.45|3392.73|3385.03|29
1648633820000|2022-03-30 09:50:20|3392.82|3385.12|3392.97|3385.27|3393.16|3385.46|3392.82|3385.12|30
1648633830000|2022-03-30 09:50:30|3392.98|3385.28|3392.73|3385.03|3393.15|3385.45|3392.7|3385|35
1648633840000|2022-03-30 09:50:40|3392.83|3385.13|3392.94|3385.24|3392.99|3385.29|3392.83|3385.13|31
1648633850000|2022-03-30 09:50:50|3392.93|3385.23|3393.02|3385.32|3393.04|3385.34|3392.93|3385.23|20
1648633860000|2022-03-30 09:51:00|3393.01|3385.31|3392.98|3385.28|3393.03|3385.33|3392.8|3385.1|25
1648633870000|2022-03-30 09:51:10|3392.94|3385.24|3392.94|3385.24|3393.02|3385.32|3392.9|3385.2|16
1648633880000|2022-03-30 09:51:20|3393.09|3385.39|3393.52|3385.82|3393.52|3385.82|3393.06|3385.36|16
1648633890000|2022-03-30 09:51:30|3393.6|3385.9|3393.71|3386.01|3393.71|3386.01|3393.58|3385.88|26
1648633900000|2022-03-30 09:51:40|3393.68|3385.98|3395.52|3387.82|3395.55|3387.85|3393.68|3385.98|35
1648633910000|2022-03-30 09:51:50|3395.59|3387.89|3396.85|3389.15|3397.22|3389.52|3395.58|3387.88|36
1648633920000|2022-03-30 09:52:00|3396.77|3389.07|3398.28|3390.58|3398.28|3390.58|3396.72|3389.02|37
1648633930000|2022-03-30 09:52:10|3398.33|3390.63|3398.22|3390.52|3398.9|3391.2|3397.85|3390.15|34
1648633940000|2022-03-30 09:52:20|3398.3|3390.6|3398.58|3390.88|3398.88|3391.18|3397.85|3390.15|37
1648633950000|2022-03-30 09:52:30|3398.86|3391.16|3398.43|3390.73|3399.02|3391.32|3398.21|3390.51|26
1648633960000|2022-03-30 09:52:40|3398.45|3390.75|3398.73|3391.03|3399.19|3391.49|3397.98|3390.28|28
1648633970000|2022-03-30 09:52:50|3398.57|3390.87|3398.76|3391.06|3399.11|3391.41|3398.57|3390.87|24
1648633980000|2022-03-30 09:53:00|3398.77|3391.07|3398.8|3391.1|3399.1|3391.4|3398.7|3391|19
1648633990000|2022-03-30 09:53:10|3398.45|3390.75|3396.64|3388.94|3398.45|3390.75|3396.64|3388.94|35
1648634000000|2022-03-30 09:53:20|3396.62|3388.92|3395.02|3387.32|3396.69|3388.99|3395.02|3387.32|35
1648634010000|2022-03-30 09:53:30|3395|3387.3|3392.18|3384.48|3395.02|3387.32|3392.14|3384.44|30
1648634020000|2022-03-30 09:53:40|3392.17|3384.47|3391.52|3383.82|3392.4|3384.7|3391.4|3383.7|34
1648634030000|2022-03-30 09:53:50|3391.5|3383.8|3391.66|3383.96|3391.8|3384.1|3391.27|3383.57|32
1648634040000|2022-03-30 09:54:00|3391.59|3383.89|3390.13|3382.43|3391.59|3383.89|3389.95|3382.25|32
1648634050000|2022-03-30 09:54:10|3390.15|3382.45|3388.87|3381.17|3390.35|3382.65|3388.87|3381.17|33
1648634060000|2022-03-30 09:54:20|3388.86|3381.16|3388.71|3381.01|3389.2|3381.5|3388.67|3380.97|24
1648634070000|2022-03-30 09:54:30|3388.73|3381.03|3389.01|3381.31|3389.01|3381.31|3388.7|3381|32
1648634080000|2022-03-30 09:54:40|3389.04|3381.34|3388.78|3381.08|3389.08|3381.38|3388.72|3381.02|28
1648634090000|2022-03-30 09:54:50|3388.8|3381.1|3388.67|3380.97|3388.82|3381.12|3388.44|3380.74|24
1648634100000|2022-03-30 09:55:00|3388.68|3380.98|3388.66|3380.96|3388.85|3381.15|3388.52|3380.82|32
1648634110000|2022-03-30 09:55:10|3388.67|3380.97|3387.06|3379.36|3388.67|3380.97|3387.06|3379.36|34
1648634120000|2022-03-30 09:55:20|3386.91|3379.21|3387.23|3379.53|3387.37|3379.67|3386.46|3378.76|35
1648634130000|2022-03-30 09:55:30|3387.26|3379.56|3386.57|3378.87|3387.26|3379.56|3386.38|3378.68|30
1648634140000|2022-03-30 09:55:40|3386.5|3378.8|3386.92|3379.22|3387.47|3379.77|3386.37|3378.67|36
1648634150000|2022-03-30 09:55:50|3386.59|3378.89|3387.47|3379.77|3387.75|3380.05|3386.32|3378.62|33
1648634160000|2022-03-30 09:56:00|3387.51|3379.81|3388.1|3380.4|3388.77|3381.07|3387.51|3379.81|34
1648634170000|2022-03-30 09:56:10|3388.19|3380.49|3390.8|3383.1|3390.82|3383.12|3388.03|3380.33|38
1648634180000|2022-03-30 09:56:20|3390.82|3383.12|3390.92|3383.22|3391.02|3383.32|3390.73|3383.03|23
1648634190000|2022-03-30 09:56:30|3390.77|3383.07|3391.45|3383.75|3391.55|3383.85|3390.76|3383.06|31
1648634200000|2022-03-30 09:56:40|3391.72|3384.02|3391.16|3383.46|3391.95|3384.25|3391.16|3383.46|29
1648634210000|2022-03-30 09:56:50|3391.03|3383.33|3387.76|3380.06|3391.17|3383.47|3387.76|3380.06|36
1648634220000|2022-03-30 09:57:00|3387.91|3380.21|3387.87|3380.17|3387.94|3380.24|3387.74|3380.04|27
1648634230000|2022-03-30 09:57:10|3387.93|3380.23|3389.52|3381.82|3389.84|3382.14|3387.88|3380.18|32
1648634240000|2022-03-30 09:57:20|3389.77|3382.07|3389.29|3381.59|3389.77|3382.07|3389.07|3381.37|33
1648634250000|2022-03-30 09:57:30|3389.14|3381.44|3389.47|3381.77|3389.47|3381.77|3389.03|3381.33|27
1648634260000|2022-03-30 09:57:40|3389.44|3381.74|3389.72|3382.02|3390.24|3382.54|3389.29|3381.59|33
1648634270000|2022-03-30 09:57:50|3389.7|3382|3388.88|3381.18|3390.05|3382.35|3388.85|3381.15|35
1648634280000|2022-03-30 09:58:00|3388.71|3381.01|3389.5|3381.8|3389.5|3381.8|3388.34|3380.64|29
1648634290000|2022-03-30 09:58:10|3389.25|3381.55|3389.63|3381.93|3389.72|3382.02|3388.7|3381|32
1648634300000|2022-03-30 09:58:20|3390.02|3382.32|3389.01|3381.31|3390.25|3382.55|3388.96|3381.26|36
1648634310000|2022-03-30 09:58:30|3388.8|3381.1|3389.88|3382.18|3390.1|3382.4|3388.8|3381.1|36
1648634320000|2022-03-30 09:58:40|3389.87|3382.17|3388.83|3381.13|3390.06|3382.36|3388.72|3381.02|37
1648634330000|2022-03-30 09:58:50|3388.84|3381.14|3388.88|3381.18|3389.32|3381.62|3388.75|3381.05|32
1648634340000|2022-03-30 09:59:00|3388.84|3381.14|3391.06|3383.36|3391.06|3383.36|3388.71|3381.01|33
1648634350000|2022-03-30 09:59:10|3391.07|3383.37|3392.67|3384.97|3392.68|3384.98|3390.93|3383.23|29
1648634360000|2022-03-30 09:59:20|3392.63|3384.93|3391.91|3384.21|3392.72|3385.02|3391.84|3384.14|26
1648634370000|2022-03-30 09:59:30|3391.84|3384.14|3391.74|3384.04|3391.93|3384.23|3391.74|3384.04|24
1648634380000|2022-03-30 09:59:40|3391.75|3384.05|3393.08|3385.38|3393.47|3385.77|3391.75|3384.05|30
1648634390000|2022-03-30 09:59:50|3393.16|3385.46|3392.8|3385.1|3393.16|3385.46|3392.79|3385.09|31
1648634400000|2022-03-30 10:00:00|3392.61|3384.91|3386.55|3378.85|3392.61|3384.91|3386.55|3378.85|40
1648634410000|2022-03-30 10:00:10|3386.31|3378.61|3386.4|3378.7|3387.63|3379.93|3385.53|3377.83|38
1648634420000|2022-03-30 10:00:20|3386.49|3378.79|3386.79|3379.09|3386.79|3379.09|3385.96|3378.26|40
1648634430000|2022-03-30 10:00:30|3386.94|3379.24|3386.89|3379.19|3387.14|3379.44|3386.04|3378.34|37
1648634440000|2022-03-30 10:00:40|3387.04|3379.34|3389.11|3381.41|3389.11|3381.41|3386.4|3378.7|38
1648634450000|2022-03-30 10:00:50|3389.44|3381.74|3388.48|3380.78|3389.44|3381.74|3388.38|3380.68|32
1648634460000|2022-03-30 10:01:00|3388.51|3380.81|3390.36|3382.66|3390.92|3383.22|3388.51|3380.81|31
1648634470000|2022-03-30 10:01:10|3391.18|3383.48|3391.64|3383.94|3392.2|3384.5|3391.16|3383.46|37
1648634480000|2022-03-30 10:01:20|3391.83|3384.13|3393.24|3385.54|3393.46|3385.76|3391.82|3384.12|35
1648634490000|2022-03-30 10:01:30|3393.4|3385.7|3394.62|3386.92|3395.32|3387.62|3393.32|3385.62|34
1648634500000|2022-03-30 10:01:40|3394.59|3386.89|3395.51|3387.81|3395.75|3388.05|3394.46|3386.76|34
1648634510000|2022-03-30 10:01:50|3395.29|3387.59|3395.95|3388.25|3395.96|3388.26|3395.13|3387.43|29
1648634520000|2022-03-30 10:02:00|3395.9|3388.2|3397.08|3389.38|3397.09|3389.39|3395.79|3388.09|22
1648634530000|2022-03-30 10:02:10|3397.03|3389.33|3397.78|3390.08|3397.91|3390.21|3397.03|3389.33|29
1648634540000|2022-03-30 10:02:20|3397.94|3390.24|3399.85|3392.15|3400.13|3392.43|3397.91|3390.21|31
1648634550000|2022-03-30 10:02:30|3399.74|3392.04|3396.81|3389.11|3400.01|3392.31|3396.55|3388.85|38
1648634560000|2022-03-30 10:02:40|3396.98|3389.28|3396.87|3389.17|3397.02|3389.32|3396.57|3388.87|31
1648634570000|2022-03-30 10:02:50|3396.95|3389.25|3397.82|3390.12|3397.9|3390.2|3396.83|3389.13|34
1648634580000|2022-03-30 10:03:00|3398|3390.3|3396.27|3388.57|3398|3390.3|3396.26|3388.56|32
1648634590000|2022-03-30 10:03:10|3396.41|3388.71|3397.09|3389.39|3397.09|3389.39|3396.27|3388.57|33
1648634600000|2022-03-30 10:03:20|3397.18|3389.48|3399.33|3391.63|3399.67|3391.97|3397.18|3389.48|34
1648634610000|2022-03-30 10:03:30|3399.22|3391.52|3398.95|3391.25|3399.97|3392.27|3398.93|3391.23|33
1648634620000|2022-03-30 10:03:40|3399.11|3391.41|3399.06|3391.36|3399.11|3391.41|3398.95|3391.25|19
1648634630000|2022-03-30 10:03:50|3399.05|3391.35|3398.91|3391.21|3399.07|3391.37|3398.73|3391.03|32
1648634640000|2022-03-30 10:04:00|3398.97|3391.27|3398.31|3390.61|3399.01|3391.31|3397.73|3390.03|24
1648634650000|2022-03-30 10:04:10|3398.32|3390.62|3398.94|3391.24|3398.94|3391.24|3398.31|3390.61|22
1648634660000|2022-03-30 10:04:20|3399.1|3391.4|3398.76|3391.06|3399.1|3391.4|3398.76|3391.06|19
1648634670000|2022-03-30 10:04:30|3398.94|3391.24|3398.72|3391.02|3398.94|3391.24|3398.7|3391|18
1648634680000|2022-03-30 10:04:40|3398.77|3391.07|3398.95|3391.25|3399.09|3391.39|3398.67|3390.97|29
1648634690000|2022-03-30 10:04:50|3398.88|3391.18|3398.91|3391.21|3399.16|3391.46|3398.88|3391.18|15
1648634700000|2022-03-30 10:05:00|3398.78|3391.08|3399.21|3391.51|3399.21|3391.51|3398.78|3391.08|23
1648634710000|2022-03-30 10:05:10|3399.22|3391.52|3399.8|3392.1|3399.96|3392.26|3399.12|3391.42|15
1648634720000|2022-03-30 10:05:20|3399.67|3391.97|3398.47|3390.77|3399.83|3392.13|3398.28|3390.58|36
1648634730000|2022-03-30 10:05:30|3398.69|3390.99|3398.04|3390.34|3398.69|3390.99|3397.83|3390.13|32
1648634740000|2022-03-30 10:05:40|3398.09|3390.39|3397.04|3389.34|3398.13|3390.43|3397.04|3389.34|31
1648634750000|2022-03-30 10:05:50|3396.81|3389.11|3397.05|3389.35|3397.05|3389.35|3396.68|3388.98|29
1648634760000|2022-03-30 10:06:00|3397.09|3389.39|3397.88|3390.18|3397.88|3390.18|3396.92|3389.22|32
1648634770000|2022-03-30 10:06:10|3398.03|3390.33|3397.13|3389.43|3398.69|3390.99|3396.95|3389.25|36
1648634780000|2022-03-30 10:06:20|3397.16|3389.46|3396.45|3388.75|3397.28|3389.58|3396.23|3388.53|36
1648634790000|2022-03-30 10:06:30|3396.37|3388.67|3396.19|3388.49|3396.45|3388.75|3395.77|3388.07|36
1648634800000|2022-03-30 10:06:40|3396.31|3388.61|3396.64|3388.94|3397.13|3389.43|3396.31|3388.61|37
1648634810000|2022-03-30 10:06:50|3396.77|3389.07|3397.21|3389.51|3397.48|3389.78|3396.61|3388.91|30
1648634820000|2022-03-30 10:07:00|3397.25|3389.55|3398.52|3390.82|3398.53|3390.83|3397.25|3389.55|34
1648634830000|2022-03-30 10:07:10|3398.53|3390.83|3398.37|3390.67|3398.79|3391.09|3398.1|3390.4|29
1648634840000|2022-03-30 10:07:20|3398.36|3390.66|3397.74|3390.04|3398.66|3390.96|3397.71|3390.01|30
1648634850000|2022-03-30 10:07:30|3397.73|3390.03|3398.49|3390.79|3398.52|3390.82|3397.73|3390.03|34
1648634860000|2022-03-30 10:07:40|3398.36|3390.66|3398.68|3390.98|3398.96|3391.26|3398.32|3390.62|32
1648634870000|2022-03-30 10:07:50|3398.71|3391.01|3397.72|3390.02|3398.89|3391.19|3397.48|3389.78|30
1648634880000|2022-03-30 10:08:00|3397.71|3390.01|3397.07|3389.37|3397.71|3390.01|3396.99|3389.29|34
1648634890000|2022-03-30 10:08:10|3397.09|3389.39|3396.93|3389.23|3397.16|3389.46|3396.9|3389.2|26
1648634900000|2022-03-30 10:08:20|3396.92|3389.22|3396.7|3389|3397.04|3389.34|3396.65|3388.95|28
1648634910000|2022-03-30 10:08:30|3396.69|3388.99|3396.65|3388.95|3396.81|3389.11|3396.61|3388.91|26
1648634920000|2022-03-30 10:08:40|3396.74|3389.04|3395.17|3387.47|3396.81|3389.11|3395.17|3387.47|34
1648634930000|2022-03-30 10:08:50|3395.07|3387.37|3395.7|3388|3395.99|3388.29|3395.07|3387.37|35
1648634940000|2022-03-30 10:09:00|3395.67|3387.97|3395.56|3387.86|3395.84|3388.14|3395.55|3387.85|34
1648634950000|2022-03-30 10:09:10|3395.54|3387.84|3395.09|3387.39|3395.81|3388.11|3395.09|3387.39|33
1648634960000|2022-03-30 10:09:20|3394.93|3387.23|3393.98|3386.28|3394.93|3387.23|3393.96|3386.26|36
1648634970000|2022-03-30 10:09:30|3394|3386.3|3395.17|3387.47|3395.17|3387.47|3393.48|3385.78|38
1648634980000|2022-03-30 10:09:40|3395|3387.3|3394.78|3387.08|3395.21|3387.51|3394.52|3386.82|36
1648634990000|2022-03-30 10:09:50|3394.74|3387.04|3393.91|3386.21|3394.85|3387.15|3393.87|3386.17|29
1648635000000|2022-03-30 10:10:00|3393.9|3386.2|3393.4|3385.7|3393.93|3386.23|3393.02|3385.32|37
1648635010000|2022-03-30 10:10:10|3393.42|3385.72|3390.57|3382.87|3393.42|3385.72|3390.45|3382.75|34
1648635020000|2022-03-30 10:10:20|3390.63|3382.93|3390.57|3382.87|3390.85|3383.15|3390.12|3382.42|38
1648635030000|2022-03-30 10:10:30|3390.72|3383.02|3393.25|3385.55|3393.27|3385.57|3390.6|3382.9|39
1648635040000|2022-03-30 10:10:40|3393.3|3385.6|3393.22|3385.52|3394.25|3386.55|3393.22|3385.52|36
1648635050000|2022-03-30 10:10:50|3393.47|3385.77|3393.62|3385.92|3393.62|3385.92|3393.15|3385.45|32
1648635060000|2022-03-30 10:11:00|3393.53|3385.83|3393.9|3386.2|3394.54|3386.84|3393.42|3385.72|31
1648635070000|2022-03-30 10:11:10|3393.86|3386.16|3393.78|3386.08|3393.93|3386.23|3393.52|3385.82|30
1648635080000|2022-03-30 10:11:20|3393.79|3386.09|3394.95|3387.25|3394.95|3387.25|3393.72|3386.02|28
1648635090000|2022-03-30 10:11:30|3394.88|3387.18|3395.74|3388.04|3395.88|3388.18|3394.88|3387.18|25
1648635100000|2022-03-30 10:11:40|3395.75|3388.05|3396.63|3388.93|3396.66|3388.96|3395.34|3387.64|26
1648635110000|2022-03-30 10:11:50|3396.67|3388.97|3395.46|3387.76|3397|3389.3|3395.46|3387.76|31
1648635120000|2022-03-30 10:12:00|3395.65|3387.95|3396.08|3388.38|3396.63|3388.93|3395.4|3387.7|28
1648635130000|2022-03-30 10:12:10|3396.39|3388.69|3396.62|3388.92|3396.82|3389.12|3396.39|3388.69|36
1648635140000|2022-03-30 10:12:20|3396.61|3388.91|3395.52|3387.82|3396.67|3388.97|3395.5|3387.8|32
1648635150000|2022-03-30 10:12:30|3395.53|3387.83|3393.41|3385.71|3395.53|3387.83|3393.24|3385.54|32
1648635160000|2022-03-30 10:12:40|3393.4|3385.7|3392.32|3384.62|3393.53|3385.83|3392.32|3384.62|37
1648635170000|2022-03-30 10:12:50|3392.35|3384.65|3392.23|3384.53|3392.59|3384.89|3392.15|3384.45|33
1648635180000|2022-03-30 10:13:00|3392.31|3384.61|3391.42|3383.72|3392.31|3384.61|3391.42|3383.72|30
1648635190000|2022-03-30 10:13:10|3391.41|3383.71|3391.38|3383.68|3391.45|3383.75|3391.29|3383.59|26
1648635200000|2022-03-30 10:13:20|3391.28|3383.58|3391.91|3384.21|3391.91|3384.21|3390.81|3383.11|35
1648635210000|2022-03-30 10:13:30|3391.99|3384.29|3392.48|3384.78|3392.51|3384.81|3391.72|3384.02|29
1648635220000|2022-03-30 10:13:40|3392.4|3384.7|3392.53|3384.83|3393.06|3385.36|3391.81|3384.11|32
1648635230000|2022-03-30 10:13:50|3392.69|3384.99|3394.16|3386.46|3394.36|3386.66|3392.44|3384.74|38
1648635240000|2022-03-30 10:14:00|3394.03|3386.33|3393.04|3385.34|3394.14|3386.44|3392.96|3385.26|33
1648635250000|2022-03-30 10:14:10|3393.12|3385.42|3393.26|3385.56|3394.04|3386.34|3393.04|3385.34|31
1648635260000|2022-03-30 10:14:20|3393.27|3385.57|3392.94|3385.24|3393.27|3385.57|3392.82|3385.12|32
1648635270000|2022-03-30 10:14:30|3392.93|3385.23|3394.35|3386.65|3394.35|3386.65|3392.79|3385.09|30
1648635280000|2022-03-30 10:14:40|3394.34|3386.64|3394.25|3386.55|3394.42|3386.72|3394.13|3386.43|29
1648635290000|2022-03-30 10:14:50|3394.22|3386.52|3394.51|3386.81|3394.69|3386.99|3394.22|3386.52|35
1648635300000|2022-03-30 10:15:00|3394.5|3386.8|3394.1|3386.4|3394.52|3386.82|3393.91|3386.21|32
1648635310000|2022-03-30 10:15:10|3394.09|3386.39|3394.59|3386.89|3394.59|3386.89|3393.96|3386.26|27
1648635320000|2022-03-30 10:15:20|3394.1|3386.4|3394.85|3387.15|3395.23|3387.53|3394.1|3386.4|32
1648635330000|2022-03-30 10:15:30|3394.78|3387.08|3394.9|3387.2|3394.94|3387.24|3394.62|3386.92|23
1648635340000|2022-03-30 10:15:40|3394.94|3387.24|3394.83|3387.13|3395.02|3387.32|3394.75|3387.05|29
1648635350000|2022-03-30 10:15:50|3394.78|3387.08|3395.45|3387.75|3395.6|3387.9|3394.78|3387.08|32
1648635360000|2022-03-30 10:16:00|3395.13|3387.43|3395.6|3387.9|3395.67|3387.97|3395.13|3387.43|27
1648635370000|2022-03-30 10:16:10|3395.55|3387.85|3394.11|3386.41|3395.78|3388.08|3394.11|3386.41|27
1648635380000|2022-03-30 10:16:20|3394.1|3386.4|3394.16|3386.46|3394.34|3386.64|3393.93|3386.23|33
1648635390000|2022-03-30 10:16:30|3394.24|3386.54|3394.15|3386.45|3394.33|3386.63|3394.06|3386.36|20
1648635400000|2022-03-30 10:16:40|3394.07|3386.37|3393.58|3385.88|3394.07|3386.37|3393.49|3385.79|25
1648635410000|2022-03-30 10:16:50|3393.6|3385.9|3393.2|3385.5|3393.68|3385.98|3392.88|3385.18|30
1648635420000|2022-03-30 10:17:00|3393.22|3385.52|3394.28|3386.58|3394.28|3386.58|3393.17|3385.47|30
1648635430000|2022-03-30 10:17:10|3394.33|3386.63|3394.24|3386.54|3394.78|3387.08|3393.98|3386.28|35
1648635440000|2022-03-30 10:17:20|3394.12|3386.42|3395.28|3387.58|3395.56|3387.86|3394.12|3386.42|32
1648635450000|2022-03-30 10:17:30|3395.3|3387.6|3395.32|3387.62|3395.4|3387.7|3395.26|3387.56|24
1648635460000|2022-03-30 10:17:40|3395.3|3387.6|3395.29|3387.59|3395.37|3387.67|3395.27|3387.57|16
1648635470000|2022-03-30 10:17:50|3395.33|3387.63|3395.93|3388.23|3396.11|3388.41|3395.25|3387.55|27
1648635480000|2022-03-30 10:18:00|3395.92|3388.22|3396.05|3388.35|3396.15|3388.45|3395.92|3388.22|23
1648635490000|2022-03-30 10:18:10|3396.08|3388.38|3396.2|3388.5|3396.3|3388.6|3396|3388.3|24
1648635500000|2022-03-30 10:18:20|3396.19|3388.49|3396.57|3388.87|3396.57|3388.87|3396.19|3388.49|29
1648635510000|2022-03-30 10:18:30|3396.75|3389.05|3396.8|3389.1|3396.8|3389.1|3396.72|3389.02|25
1648635520000|2022-03-30 10:18:40|3396.74|3389.04|3398.25|3390.55|3398.5|3390.8|3396.67|3388.97|33
1648635530000|2022-03-30 10:18:50|3398.14|3390.44|3398.01|3390.31|3398.21|3390.51|3398.01|3390.31|32
1648635540000|2022-03-30 10:19:00|3397.67|3389.97|3397.82|3390.12|3397.82|3390.12|3397.23|3389.53|34
1648635550000|2022-03-30 10:19:10|3398.02|3390.32|3397.92|3390.22|3398.02|3390.32|3397.82|3390.12|31
1648635560000|2022-03-30 10:19:20|3397.96|3390.26|3398.07|3390.37|3398.13|3390.43|3397.74|3390.04|29
1648635570000|2022-03-30 10:19:30|3398.05|3390.35|3396.54|3388.84|3398.05|3390.35|3396.39|3388.69|33
1648635580000|2022-03-30 10:19:40|3396.52|3388.82|3396.99|3389.29|3397.02|3389.32|3396.28|3388.58|26
1648635590000|2022-03-30 10:19:50|3397.01|3389.31|3397.53|3389.83|3397.6|3389.9|3397.01|3389.31|30
1648635600000|2022-03-30 10:20:00|3397.52|3389.82|3397.63|3389.93|3397.89|3390.19|3397.44|3389.74|36
1648635610000|2022-03-30 10:20:10|3397.75|3390.05|3398.43|3390.73|3398.43|3390.73|3397.71|3390.01|30
1648635620000|2022-03-30 10:20:20|3398.49|3390.79|3398.6|3390.9|3398.88|3391.18|3398.36|3390.66|34
1648635630000|2022-03-30 10:20:30|3398.5|3390.8|3397.77|3390.07|3398.53|3390.83|3397.77|3390.07|28
1648635640000|2022-03-30 10:20:40|3397.66|3389.96|3395.84|3388.14|3397.66|3389.96|3395.82|3388.12|31
1648635650000|2022-03-30 10:20:50|3396.03|3388.33|3396.64|3388.94|3396.76|3389.06|3395.82|3388.12|30
1648635660000|2022-03-30 10:21:00|3396.59|3388.89|3396.44|3388.74|3396.75|3389.05|3396.43|3388.73|25
1648635670000|2022-03-30 10:21:10|3396.54|3388.84|3396.93|3389.23|3397.13|3389.43|3395.68|3387.98|34
1648635680000|2022-03-30 10:21:20|3397.01|3389.31|3397.08|3389.38|3397.17|3389.47|3397|3389.3|20
1648635690000|2022-03-30 10:21:30|3397.09|3389.39|3396.42|3388.72|3397.15|3389.45|3396.42|3388.72|26
1648635700000|2022-03-30 10:21:40|3396.32|3388.62|3396.44|3388.74|3396.49|3388.79|3396.21|3388.51|23
1648635710000|2022-03-30 10:21:50|3396.27|3388.57|3395.58|3387.88|3396.43|3388.73|3395.31|3387.61|32
1648635720000|2022-03-30 10:22:00|3395.63|3387.93|3395.23|3387.53|3395.92|3388.22|3395.06|3387.36|29
1648635730000|2022-03-30 10:22:10|3395.24|3387.54|3394.45|3386.75|3395.24|3387.54|3394.41|3386.71|32
1648635740000|2022-03-30 10:22:20|3394.44|3386.74|3394.65|3386.95|3394.71|3387.01|3394.33|3386.63|29
1648635750000|2022-03-30 10:22:30|3394.61|3386.91|3394.51|3386.81|3394.82|3387.12|3394.5|3386.8|30
1648635760000|2022-03-30 10:22:40|3394.58|3386.88|3394.28|3386.58|3394.58|3386.88|3394.28|3386.58|18
1648635770000|2022-03-30 10:22:50|3394.29|3386.59|3396.19|3388.49|3396.19|3388.49|3394.29|3386.59|32
1648635780000|2022-03-30 10:23:00|3395.37|3387.67|3396.44|3388.74|3396.56|3388.86|3395.37|3387.67|24
1648635790000|2022-03-30 10:23:10|3396.39|3388.69|3395.99|3388.29|3396.39|3388.69|3395.82|3388.12|22
1648635800000|2022-03-30 10:23:20|3396.09|3388.39|3396.23|3388.53|3396.32|3388.62|3395.82|3388.12|31
1648635810000|2022-03-30 10:23:30|3396.18|3388.48|3396.44|3388.74|3396.83|3389.13|3396.18|3388.48|32
1648635820000|2022-03-30 10:23:40|3396.36|3388.66|3398.26|3390.56|3398.29|3390.59|3396.36|3388.66|38
1648635830000|2022-03-30 10:23:50|3398.37|3390.67|3398.63|3390.93|3398.74|3391.04|3398.37|3390.67|34
1648635840000|2022-03-30 10:24:00|3398.75|3391.05|3399.89|3392.19|3399.92|3392.22|3398.61|3390.91|25
1648635850000|2022-03-30 10:24:10|3399.88|3392.18|3399.84|3392.14|3400.32|3392.62|3399.8|3392.1|28
1648635860000|2022-03-30 10:24:20|3399.92|3392.22|3399.85|3392.15|3400.09|3392.39|3399.7|3392|36
1648635870000|2022-03-30 10:24:30|3399.89|3392.19|3399.88|3392.18|3400.01|3392.31|3399.65|3391.95|27
1648635880000|2022-03-30 10:24:40|3399.89|3392.19|3400.1|3392.4|3400.1|3392.4|3399.88|3392.18|15
1648635890000|2022-03-30 10:24:50|3400.16|3392.46|3400.25|3392.55|3400.31|3392.61|3399.92|3392.22|26
1648635900000|2022-03-30 10:25:00|3400.23|3392.53|3399.26|3391.56|3400.3|3392.6|3399.26|3391.56|26
1648635910000|2022-03-30 10:25:10|3399.42|3391.72|3399.03|3391.33|3399.42|3391.72|3398.99|3391.29|33
1648635920000|2022-03-30 10:25:20|3399.07|3391.37|3399.2|3391.5|3399.44|3391.74|3399.03|3391.33|33
1648635930000|2022-03-30 10:25:30|3399.27|3391.57|3399.02|3391.32|3399.35|3391.65|3399.02|3391.32|20
1648635940000|2022-03-30 10:25:40|3398.89|3391.19|3398.35|3390.65|3398.89|3391.19|3398.1|3390.4|24
1648635950000|2022-03-30 10:25:50|3398.33|3390.63|3398.51|3390.81|3398.66|3390.96|3398.33|3390.63|33
1648635960000|2022-03-30 10:26:00|3398.42|3390.72|3397.15|3389.45|3398.51|3390.81|3397.14|3389.44|34
1648635970000|2022-03-30 10:26:10|3397.17|3389.47|3397.06|3389.36|3397.18|3389.48|3397.06|3389.36|19
1648635980000|2022-03-30 10:26:20|3397.01|3389.31|3396.91|3389.21|3397.04|3389.34|3396.91|3389.21|26
1648635990000|2022-03-30 10:26:30|3396.92|3389.22|3397.32|3389.62|3397.5|3389.8|3396.92|3389.22|29
1648636000000|2022-03-30 10:26:40|3397.59|3389.89|3398.54|3390.84|3398.8|3391.1|3397.32|3389.62|34
1648636010000|2022-03-30 10:26:50|3398.58|3390.88|3399.15|3391.45|3399.86|3392.16|3398.57|3390.87|35
1648636020000|2022-03-30 10:27:00|3399.35|3391.65|3400.71|3393.01|3400.71|3393.01|3399.35|3391.65|32
1648636030000|2022-03-30 10:27:10|3400.57|3392.87|3400.72|3393.02|3400.8|3393.1|3400.4|3392.7|28
1648636040000|2022-03-30 10:27:20|3400.58|3392.88|3399.66|3391.96|3400.95|3393.25|3399.66|3391.96|32
1648636050000|2022-03-30 10:27:30|3399.62|3391.92|3399.92|3392.22|3400.03|3392.33|3399.62|3391.92|31
1648636060000|2022-03-30 10:27:40|3399.93|3392.23|3399.31|3391.61|3399.94|3392.24|3399.04|3391.34|32
1648636070000|2022-03-30 10:27:50|3399.34|3391.64|3399.53|3391.83|3399.53|3391.83|3399.18|3391.48|28
1648636080000|2022-03-30 10:28:00|3399.46|3391.76|3399.42|3391.72|3399.66|3391.96|3399.35|3391.65|34
1648636090000|2022-03-30 10:28:10|3399.45|3391.75|3399.64|3391.94|3399.64|3391.94|3399.41|3391.71|14
1648636100000|2022-03-30 10:28:20|3399.62|3391.92|3399.26|3391.56|3399.62|3391.92|3399.06|3391.36|23
1648636110000|2022-03-30 10:28:30|3399.23|3391.53|3399.56|3391.86|3399.71|3392.01|3399.23|3391.53|28
1648636120000|2022-03-30 10:28:40|3399.5|3391.8|3399.08|3391.38|3399.5|3391.8|3398.91|3391.21|34
1648636130000|2022-03-30 10:28:50|3399.16|3391.46|3399.56|3391.86|3399.56|3391.86|3399.16|3391.46|33
1648636140000|2022-03-30 10:29:00|3399.62|3391.92|3400.04|3392.34|3400.04|3392.34|3399.62|3391.92|22
1648636150000|2022-03-30 10:29:10|3400.13|3392.43|3401.15|3393.45|3401.15|3393.45|3399.8|3392.1|23
1648636160000|2022-03-30 10:29:20|3400.73|3393.03|3401.28|3393.58|3401.37|3393.67|3400.73|3393.03|31
1648636170000|2022-03-30 10:29:30|3400.77|3393.07|3400.57|3392.87|3401.52|3393.82|3400.52|3392.82|35
1648636180000|2022-03-30 10:29:40|3400.45|3392.75|3400.28|3392.58|3400.84|3393.14|3400.11|3392.41|36
1648636190000|2022-03-30 10:29:50|3400.27|3392.57|3399.49|3391.79|3400.43|3392.73|3399.45|3391.75|35
1648636200000|2022-03-30 10:30:00|3399.54|3391.84|3399.89|3392.19|3399.9|3392.2|3399.54|3391.84|35
1648636210000|2022-03-30 10:30:10|3399.9|3392.2|3399.98|3392.28|3400.06|3392.36|3399.83|3392.13|25
1648636220000|2022-03-30 10:30:20|3400.17|3392.47|3400.06|3392.36|3400.18|3392.48|3399.96|3392.26|30
1648636230000|2022-03-30 10:30:30|3400.07|3392.37|3398.42|3390.72|3400.07|3392.37|3398.42|3390.72|32
1648636240000|2022-03-30 10:30:40|3398.36|3390.66|3397.42|3389.72|3398.38|3390.68|3397.23|3389.53|35
1648636250000|2022-03-30 10:30:50|3397.4|3389.7|3397.43|3389.73|3397.59|3389.89|3397.36|3389.66|28
1648636260000|2022-03-30 10:31:00|3397.44|3389.74|3397.42|3389.72|3397.56|3389.86|3397.09|3389.39|28
1648636270000|2022-03-30 10:31:10|3397.15|3389.45|3395.52|3387.82|3397.15|3389.45|3395.2|3387.5|27
1648636280000|2022-03-30 10:31:20|3395.57|3387.87|3394.6|3386.9|3395.68|3387.98|3394.28|3386.58|32
1648636290000|2022-03-30 10:31:30|3394.21|3386.51|3394.59|3386.89|3394.62|3386.92|3393.92|3386.22|27
1648636300000|2022-03-30 10:31:40|3394.6|3386.9|3394.28|3386.58|3394.62|3386.92|3394.09|3386.39|24
1648636310000|2022-03-30 10:31:50|3394.29|3386.59|3394.33|3386.63|3394.38|3386.68|3394.06|3386.36|32
1648636320000|2022-03-30 10:32:00|3394.27|3386.57|3395.26|3387.56|3395.39|3387.69|3394.08|3386.38|25
1648636330000|2022-03-30 10:32:10|3395.19|3387.49|3395.26|3387.56|3395.27|3387.57|3395.15|3387.45|24
1648636340000|2022-03-30 10:32:20|3395.15|3387.45|3395.05|3387.35|3395.33|3387.63|3394.97|3387.27|25
1648636350000|2022-03-30 10:32:30|3394.84|3387.14|3395.04|3387.34|3395.15|3387.45|3394.84|3387.14|31
1648636360000|2022-03-30 10:32:40|3395.05|3387.35|3395.25|3387.55|3395.43|3387.73|3395.05|3387.35|28
1648636370000|2022-03-30 10:32:50|3395.11|3387.41|3395.44|3387.74|3395.44|3387.74|3395.07|3387.37|32
1648636380000|2022-03-30 10:33:00|3395.27|3387.57|3395.93|3388.23|3395.95|3388.25|3395.27|3387.57|38
1648636390000|2022-03-30 10:33:10|3395.71|3388.01|3395.49|3387.79|3395.97|3388.27|3395.16|3387.46|36
1648636400000|2022-03-30 10:33:20|3395.45|3387.75|3395.21|3387.51|3395.67|3387.97|3395.14|3387.44|28
1648636410000|2022-03-30 10:33:30|3395.18|3387.48|3394.46|3386.76|3395.23|3387.53|3394.15|3386.45|38
1648636420000|2022-03-30 10:33:40|3394.47|3386.77|3394.86|3387.16|3394.91|3387.21|3394.42|3386.72|32
1648636430000|2022-03-30 10:33:50|3394.77|3387.07|3396.88|3389.18|3396.88|3389.18|3394.72|3387.02|37
1648636440000|2022-03-30 10:34:00|3396.99|3389.29|3398.4|3390.7|3398.4|3390.7|3396.99|3389.29|39
1648636450000|2022-03-30 10:34:10|3398.34|3390.64|3398.36|3390.66|3398.65|3390.95|3398.2|3390.5|28
1648636460000|2022-03-30 10:34:20|3398.45|3390.75|3398.41|3390.71|3398.62|3390.92|3398.09|3390.39|36
1648636470000|2022-03-30 10:34:30|3398.44|3390.74|3399.45|3391.75|3399.46|3391.76|3398.44|3390.74|24
1648636480000|2022-03-30 10:34:40|3399.42|3391.72|3399.54|3391.84|3399.91|3392.21|3399.08|3391.38|26
1648636490000|2022-03-30 10:34:50|3399.58|3391.88|3399.92|3392.22|3400.13|3392.43|3399.35|3391.65|22
1648636500000|2022-03-30 10:35:00|3400.03|3392.33|3400.21|3392.51|3400.21|3392.51|3399.33|3391.63|23
1648636510000|2022-03-30 10:35:10|3400.27|3392.57|3401.22|3393.52|3401.31|3393.61|3400.27|3392.57|18
1648636520000|2022-03-30 10:35:20|3400.97|3393.27|3400.37|3392.67|3401.47|3393.77|3400.2|3392.5|35
1648636530000|2022-03-30 10:35:30|3400.24|3392.54|3400.5|3392.8|3400.5|3392.8|3400.18|3392.48|21
1648636540000|2022-03-30 10:35:40|3400.38|3392.68|3401.4|3393.7|3401.47|3393.77|3400.38|3392.68|38
1648636550000|2022-03-30 10:35:50|3401.23|3393.53|3401.24|3393.54|3401.71|3394.01|3401.13|3393.43|26
1648636560000|2022-03-30 10:36:00|3401.18|3393.48|3401.07|3393.37|3401.64|3393.94|3400.84|3393.14|30
1648636570000|2022-03-30 10:36:10|3401.09|3393.39|3402.42|3394.72|3402.52|3394.82|3400.98|3393.28|34
1648636580000|2022-03-30 10:36:20|3402.43|3394.73|3401.61|3393.91|3402.59|3394.89|3401.53|3393.83|27
1648636590000|2022-03-30 10:36:30|3401.62|3393.92|3400.99|3393.29|3401.68|3393.98|3400.73|3393.03|32
1648636600000|2022-03-30 10:36:40|3401|3393.3|3400.87|3393.17|3401.14|3393.44|3400.69|3392.99|26
1648636610000|2022-03-30 10:36:50|3400.89|3393.19|3400.8|3393.1|3400.98|3393.28|3400.73|3393.03|29
1648636620000|2022-03-30 10:37:00|3400.91|3393.21|3400.78|3393.08|3400.99|3393.29|3400.75|3393.05|30
1648636630000|2022-03-30 10:37:10|3400.84|3393.14|3402.04|3394.34|3402.04|3394.34|3400.77|3393.07|30
1648636640000|2022-03-30 10:37:20|3402.03|3394.33|3402.3|3394.6|3402.94|3395.24|3401.85|3394.15|28
1648636650000|2022-03-30 10:37:30|3402.44|3394.74|3402.34|3394.64|3402.61|3394.91|3402.34|3394.64|28
1648636660000|2022-03-30 10:37:40|3402.38|3394.68|3402.8|3395.1|3402.82|3395.12|3402.38|3394.68|17
1648636670000|2022-03-30 10:37:50|3402.81|3395.11|3402.77|3395.07|3402.83|3395.13|3402.7|3395|18
1648636680000|2022-03-30 10:38:00|3402.78|3395.08|3402.95|3395.25|3402.97|3395.27|3402.77|3395.07|22
1648636690000|2022-03-30 10:38:10|3402.94|3395.24|3403.8|3396.1|3403.85|3396.15|3402.94|3395.24|16
1648636700000|2022-03-30 10:38:20|3403.59|3395.89|3403.16|3395.46|3404.14|3396.44|3403.1|3395.4|30
1648636710000|2022-03-30 10:38:30|3402.67|3394.97|3401.51|3393.81|3402.72|3395.02|3401.26|3393.56|35
1648636720000|2022-03-30 10:38:40|3401.34|3393.64|3401.61|3393.91|3401.97|3394.27|3401.34|3393.64|37
1648636730000|2022-03-30 10:38:50|3401.58|3393.88|3401.77|3394.07|3401.81|3394.11|3401.53|3393.83|21
1648636740000|2022-03-30 10:39:00|3401.8|3394.1|3402.1|3394.4|3402.11|3394.41|3401.74|3394.04|31
1648636750000|2022-03-30 10:39:10|3402.08|3394.38|3403.1|3395.4|3403.61|3395.91|3401.96|3394.26|38
1648636760000|2022-03-30 10:39:20|3403.12|3395.42|3403.44|3395.74|3403.78|3396.08|3403.12|3395.42|28
1648636770000|2022-03-30 10:39:30|3403.5|3395.8|3403.83|3396.13|3403.89|3396.19|3403.03|3395.33|31
1648636780000|2022-03-30 10:39:40|3403.82|3396.12|3403.89|3396.19|3403.9|3396.2|3403.79|3396.09|22
1648636790000|2022-03-30 10:39:50|3403.77|3396.07|3404.44|3396.74|3404.44|3396.74|3403.7|3396|25
1648636800000|2022-03-30 10:40:00|3404.42|3396.72|3404.39|3396.69|3404.44|3396.74|3403.82|3396.12|31
1648636810000|2022-03-30 10:40:10|3403.87|3396.17|3402.92|3395.22|3404.45|3396.75|3402.92|3395.22|33
1648636820000|2022-03-30 10:40:20|3402.8|3395.1|3403.08|3395.38|3403.24|3395.54|3402.67|3394.97|28
1648636830000|2022-03-30 10:40:30|3402.99|3395.29|3403.22|3395.52|3403.22|3395.52|3402.86|3395.16|24
1648636840000|2022-03-30 10:40:40|3403.27|3395.57|3402.98|3395.28|3403.27|3395.57|3402.88|3395.18|31
1648636850000|2022-03-30 10:40:50|3402.95|3395.25|3402.79|3395.09|3403.06|3395.36|3402.77|3395.07|32
1648636860000|2022-03-30 10:41:00|3402.9|3395.2|3403.92|3396.22|3403.94|3396.24|3402.76|3395.06|34
1648636870000|2022-03-30 10:41:10|3403.84|3396.14|3404.54|3396.84|3404.85|3397.15|3403.84|3396.14|34
1648636880000|2022-03-30 10:41:20|3404.43|3396.73|3404.42|3396.72|3404.62|3396.92|3404.4|3396.7|20
1648636890000|2022-03-30 10:41:30|3404.4|3396.7|3404.47|3396.77|3404.61|3396.91|3404.4|3396.7|27
1648636900000|2022-03-30 10:41:40|3404.44|3396.74|3404.57|3396.87|3404.57|3396.87|3404.4|3396.7|21
1648636910000|2022-03-30 10:41:50|3404.55|3396.85|3404.73|3397.03|3404.8|3397.1|3404.54|3396.84|18
1648636920000|2022-03-30 10:42:00|3404.78|3397.08|3404.51|3396.81|3404.8|3397.1|3404.38|3396.68|24
1648636930000|2022-03-30 10:42:10|3404.38|3396.68|3406.17|3398.47|3406.17|3398.47|3404.38|3396.68|32
1648636940000|2022-03-30 10:42:20|3405.32|3397.62|3404.24|3396.54|3406.4|3398.7|3404.24|3396.54|39
1648636950000|2022-03-30 10:42:30|3403.81|3396.11|3404.48|3396.78|3404.48|3396.78|3403.39|3395.69|36
1648636960000|2022-03-30 10:42:40|3404|3396.3|3405.1|3397.4|3405.38|3397.68|3403.91|3396.21|34
1648636970000|2022-03-30 10:42:50|3404.88|3397.18|3404.98|3397.28|3405.19|3397.49|3404.8|3397.1|23
1648636980000|2022-03-30 10:43:00|3404.96|3397.26|3405.78|3398.08|3406.1|3398.4|3404.96|3397.26|15
1648636990000|2022-03-30 10:43:10|3405.8|3398.1|3406.26|3398.56|3406.81|3399.11|3405.79|3398.09|32
1648637000000|2022-03-30 10:43:20|3406.33|3398.63|3406.35|3398.65|3406.49|3398.79|3406.1|3398.4|25
1648637010000|2022-03-30 10:43:30|3406.34|3398.64|3406.53|3398.83|3406.57|3398.87|3406.3|3398.6|22
1648637020000|2022-03-30 10:43:40|3406.54|3398.84|3406.43|3398.73|3406.57|3398.87|3406.43|3398.73|20
1648637030000|2022-03-30 10:43:50|3405.84|3398.14|3405.47|3397.77|3406.02|3398.32|3405.28|3397.58|32
1648637040000|2022-03-30 10:44:00|3405.37|3397.67|3405.56|3397.86|3405.74|3398.04|3405.11|3397.41|37
1648637050000|2022-03-30 10:44:10|3405.29|3397.59|3405.31|3397.61|3405.61|3397.91|3404.96|3397.26|30
1648637060000|2022-03-30 10:44:20|3405.15|3397.45|3403.47|3395.77|3405.33|3397.63|3403.47|3395.77|34
1648637070000|2022-03-30 10:44:30|3403.21|3395.51|3403.13|3395.43|3403.68|3395.98|3403.12|3395.42|35
1648637080000|2022-03-30 10:44:40|3402.66|3394.96|3402.67|3394.97|3402.71|3395.01|3402.46|3394.76|32
1648637090000|2022-03-30 10:44:50|3402.68|3394.98|3403.56|3395.86|3403.74|3396.04|3402.6|3394.9|30
1648637100000|2022-03-30 10:45:00|3403.47|3395.77|3404.59|3396.89|3404.59|3396.89|3403.47|3395.77|28
1648637110000|2022-03-30 10:45:10|3404.48|3396.78|3404.69|3396.99|3404.77|3397.07|3404.34|3396.64|23
1648637120000|2022-03-30 10:45:20|3404.57|3396.87|3403.56|3395.86|3404.57|3396.87|3403.56|3395.86|24
1648637130000|2022-03-30 10:45:30|3403.6|3395.9|3403.34|3395.64|3403.74|3396.04|3403.27|3395.57|24
1648637140000|2022-03-30 10:45:40|3403.35|3395.65|3402.34|3394.64|3403.63|3395.93|3402.34|3394.64|34
1648637150000|2022-03-30 10:45:50|3402.33|3394.63|3402.39|3394.69|3402.43|3394.73|3402.16|3394.46|11
1648637160000|2022-03-30 10:46:00|3402.44|3394.74|3403.6|3395.9|3403.81|3396.11|3402.41|3394.71|38
1648637170000|2022-03-30 10:46:10|3403.61|3395.91|3403.58|3395.88|3403.72|3396.02|3403.39|3395.69|30
1648637180000|2022-03-30 10:46:20|3403.5|3395.8|3403.45|3395.75|3403.74|3396.04|3403.31|3395.61|25
1648637190000|2022-03-30 10:46:30|3403.41|3395.71|3404.43|3396.73|3404.52|3396.82|3403.35|3395.65|32
1648637200000|2022-03-30 10:46:40|3404.49|3396.79|3404.78|3397.08|3404.82|3397.12|3404.49|3396.79|24
1648637210000|2022-03-30 10:46:50|3404.83|3397.13|3403.75|3396.05|3404.83|3397.13|3403.7|3396|22
1648637220000|2022-03-30 10:47:00|3403.74|3396.04|3403.48|3395.78|3403.77|3396.07|3403.39|3395.69|17
1648637230000|2022-03-30 10:47:10|3403.52|3395.82|3403.37|3395.67|3403.52|3395.82|3403.31|3395.61|26
1648637240000|2022-03-30 10:47:20|3403.44|3395.74|3404.48|3396.78|3404.84|3397.14|3403.43|3395.73|32
1648637250000|2022-03-30 10:47:30|3404.49|3396.79|3404.41|3396.71|3404.62|3396.92|3404.4|3396.7|24
1648637260000|2022-03-30 10:47:40|3404.49|3396.79|3405.71|3398.01|3405.71|3398.01|3404.49|3396.79|25
1648637270000|2022-03-30 10:47:50|3405.7|3398|3405.56|3397.86|3405.7|3398|3405.52|3397.82|19
1648637280000|2022-03-30 10:48:00|3405.52|3397.82|3404.98|3397.28|3405.59|3397.89|3404.88|3397.18|30
1648637290000|2022-03-30 10:48:10|3405.02|3397.32|3405.46|3397.76|3405.71|3398.01|3404.57|3396.87|33
1648637300000|2022-03-30 10:48:20|3405.44|3397.74|3405.52|3397.82|3405.59|3397.89|3405.35|3397.65|25
1648637310000|2022-03-30 10:48:30|3405.34|3397.64|3405.66|3397.96|3405.73|3398.03|3405.34|3397.64|23
1648637320000|2022-03-30 10:48:40|3405.7|3398|3405.65|3397.95|3405.7|3398|3405.4|3397.7|30
1648637330000|2022-03-30 10:48:50|3405.42|3397.72|3405.59|3397.89|3405.6|3397.9|3405.37|3397.67|20
1648637340000|2022-03-30 10:49:00|3405.5|3397.8|3405.87|3398.17|3405.87|3398.17|3404.98|3397.28|32
1648637350000|2022-03-30 10:49:10|3405.79|3398.09|3405.87|3398.17|3405.87|3398.17|3405.49|3397.79|34
1648637360000|2022-03-30 10:49:20|3405.79|3398.09|3406.72|3399.02|3406.89|3399.19|3405.79|3398.09|29
1648637370000|2022-03-30 10:49:30|3406.73|3399.03|3406.51|3398.81|3406.82|3399.12|3406.25|3398.55|29
1648637380000|2022-03-30 10:49:40|3406.54|3398.84|3406.47|3398.77|3406.73|3399.03|3406.46|3398.76|22
1648637390000|2022-03-30 10:49:50|3406.49|3398.79|3406.53|3398.83|3406.57|3398.87|3406.37|3398.67|24
1648637400000|2022-03-30 10:50:00|3406.63|3398.93|3406.02|3398.32|3406.63|3398.93|3405.78|3398.08|24
1648637410000|2022-03-30 10:50:10|3406.01|3398.31|3405.75|3398.05|3406.14|3398.44|3405.75|3398.05|35
1648637420000|2022-03-30 10:50:20|3405.74|3398.04|3405.44|3397.74|3405.79|3398.09|3404.03|3396.33|33
1648637430000|2022-03-30 10:50:30|3405.69|3397.99|3405.95|3398.25|3406|3398.3|3405.52|3397.82|33
1648637440000|2022-03-30 10:50:40|3405.86|3398.16|3405.66|3397.96|3406.1|3398.4|3405.49|3397.79|23
1648637450000|2022-03-30 10:50:50|3405.32|3397.62|3405.82|3398.12|3405.89|3398.19|3405.32|3397.62|35
1648637460000|2022-03-30 10:51:00|3405.83|3398.13|3405.9|3398.2|3406.05|3398.35|3405.74|3398.04|30
1648637470000|2022-03-30 10:51:10|3405.88|3398.18|3405.86|3398.16|3406.05|3398.35|3405.74|3398.04|33
1648637480000|2022-03-30 10:51:20|3405.66|3397.96|3405.88|3398.18|3405.93|3398.23|3405.61|3397.91|33
1648637490000|2022-03-30 10:51:30|3405.71|3398.01|3405.95|3398.25|3406.02|3398.32|3405.58|3397.88|29
1648637500000|2022-03-30 10:51:40|3405.96|3398.26|3406.16|3398.46|3406.16|3398.46|3405.96|3398.26|21
1648637510000|2022-03-30 10:51:50|3406.14|3398.44|3405.95|3398.25|3406.43|3398.73|3405.71|3398.01|29
1648637520000|2022-03-30 10:52:00|3405.93|3398.23|3405.93|3398.23|3406.15|3398.45|3405.71|3398.01|23
1648637530000|2022-03-30 10:52:10|3406|3398.3|3405.92|3398.22|3406|3398.3|3405.85|3398.15|12
1648637540000|2022-03-30 10:52:20|3405.93|3398.23|3405.73|3398.03|3405.93|3398.23|3405.62|3397.92|16
1648637550000|2022-03-30 10:52:30|3405.8|3398.1|3405.85|3398.15|3406.05|3398.35|3405.61|3397.91|27
1648637560000|2022-03-30 10:52:40|3405.67|3397.97|3406.25|3398.55|3406.45|3398.75|3405.53|3397.83|35
1648637570000|2022-03-30 10:52:50|3406.26|3398.56|3406.9|3399.2|3406.98|3399.28|3406.26|3398.56|24
1648637580000|2022-03-30 10:53:00|3406.91|3399.21|3406.45|3398.75|3406.91|3399.21|3406.26|3398.56|29
1648637590000|2022-03-30 10:53:10|3406.48|3398.78|3405.97|3398.27|3406.48|3398.78|3405.97|3398.27|26
1648637600000|2022-03-30 10:53:20|3406.11|3398.41|3406.52|3398.82|3406.52|3398.82|3405.91|3398.21|17
1648637610000|2022-03-30 10:53:30|3406.44|3398.74|3406.59|3398.89|3406.66|3398.96|3406.44|3398.74|8
1648637620000|2022-03-30 10:53:40|3406.78|3399.08|3407.3|3399.6|3407.3|3399.6|3406.66|3398.96|14
1648637630000|2022-03-30 10:53:50|3407.22|3399.52|3408.55|3400.85|3408.55|3400.85|3406.34|3398.64|28
1648637640000|2022-03-30 10:54:00|3408.56|3400.86|3408.58|3400.88|3408.68|3400.98|3408.09|3400.39|35
1648637650000|2022-03-30 10:54:10|3407.98|3400.28|3408.15|3400.45|3408.53|3400.83|3407.98|3400.28|35
1648637660000|2022-03-30 10:54:20|3408.13|3400.43|3408.02|3400.32|3408.54|3400.84|3407.6|3399.9|27
1648637670000|2022-03-30 10:54:30|3408.53|3400.83|3407.85|3400.15|3408.53|3400.83|3407.8|3400.1|34
1648637680000|2022-03-30 10:54:40|3408.02|3400.32|3408|3400.3|3408.14|3400.44|3407.9|3400.2|28
1648637690000|2022-03-30 10:54:50|3408.02|3400.32|3408.32|3400.62|3408.32|3400.62|3408.01|3400.31|15
1648637700000|2022-03-30 10:55:00|3408.29|3400.59|3408.19|3400.49|3408.47|3400.77|3408|3400.3|15
1648637710000|2022-03-30 10:55:10|3408.13|3400.43|3406.41|3398.71|3408.17|3400.47|3406.41|3398.71|35
1648637720000|2022-03-30 10:55:20|3406.22|3398.52|3405.69|3397.99|3406.22|3398.52|3405.69|3397.99|26
1648637730000|2022-03-30 10:55:30|3405.58|3397.88|3405.05|3397.35|3405.58|3397.88|3405.03|3397.33|31
1648637740000|2022-03-30 10:55:40|3405.11|3397.41|3405.47|3397.77|3405.48|3397.78|3405.11|3397.41|27
1648637750000|2022-03-30 10:55:50|3405.46|3397.76|3403.6|3395.9|3405.47|3397.77|3403.41|3395.71|37
1648637760000|2022-03-30 10:56:00|3403.57|3395.87|3403.88|3396.18|3403.95|3396.25|3403.55|3395.85|35
1648637770000|2022-03-30 10:56:10|3403.91|3396.21|3403.66|3395.96|3403.98|3396.28|3403.65|3395.95|30
1648637780000|2022-03-30 10:56:20|3403.72|3396.02|3403.5|3395.8|3403.78|3396.08|3403.45|3395.75|34
1648637790000|2022-03-30 10:56:30|3403.49|3395.79|3403.27|3395.57|3403.52|3395.82|3403.15|3395.45|29
1648637800000|2022-03-30 10:56:40|3403.35|3395.65|3402.68|3394.98|3403.35|3395.65|3402.54|3394.84|37
1648637810000|2022-03-30 10:56:50|3402.61|3394.91|3402.86|3395.16|3402.96|3395.26|3402.49|3394.79|32
1648637820000|2022-03-30 10:57:00|3402.71|3395.01|3402.76|3395.06|3402.92|3395.22|3402.53|3394.83|26
1648637830000|2022-03-30 10:57:10|3402.77|3395.07|3402.82|3395.12|3402.94|3395.24|3402.61|3394.91|33
1648637840000|2022-03-30 10:57:20|3402.81|3395.11|3402.07|3394.37|3403.03|3395.33|3401.97|3394.27|31
1648637850000|2022-03-30 10:57:30|3402|3394.3|3402.13|3394.43|3402.22|3394.52|3401.97|3394.27|35
1648637860000|2022-03-30 10:57:40|3402.07|3394.37|3401.96|3394.26|3402.12|3394.42|3401.71|3394.01|22
1648637870000|2022-03-30 10:57:50|3401.97|3394.27|3401.92|3394.22|3402.17|3394.47|3401.7|3394|27
1648637880000|2022-03-30 10:58:00|3401.89|3394.19|3401.83|3394.13|3401.92|3394.22|3401.75|3394.05|15
1648637890000|2022-03-30 10:58:10|3401.82|3394.12|3401.79|3394.09|3401.96|3394.26|3401.74|3394.04|32
1648637900000|2022-03-30 10:58:20|3401.82|3394.12|3400.54|3392.84|3401.92|3394.22|3400.54|3392.84|28
1648637910000|2022-03-30 10:58:30|3400.6|3392.9|3400.46|3392.76|3400.61|3392.91|3400.43|3392.73|27
1648637920000|2022-03-30 10:58:40|3400.37|3392.67|3400.41|3392.71|3400.75|3393.05|3400.26|3392.56|30
1648637930000|2022-03-30 10:58:50|3400.28|3392.58|3400.7|3393|3400.84|3393.14|3400.2|3392.5|21
1648637940000|2022-03-30 10:59:00|3400.57|3392.87|3401.65|3393.95|3402.36|3394.66|3400.43|3392.73|31
1648637950000|2022-03-30 10:59:10|3401.49|3393.79|3401.79|3394.09|3401.82|3394.12|3401.38|3393.68|36
1648637960000|2022-03-30 10:59:20|3401.74|3394.04|3401.01|3393.31|3401.81|3394.11|3400.77|3393.07|34
1648637970000|2022-03-30 10:59:30|3401.04|3393.34|3402.08|3394.38|3402.08|3394.38|3400.7|3393|27
1648637980000|2022-03-30 10:59:40|3401.27|3393.57|3401.32|3393.62|3402.19|3394.49|3401.24|3393.54|23
1648637990000|2022-03-30 10:59:50|3401.36|3393.66|3402.66|3394.96|3402.66|3394.96|3401.36|3393.66|31
1648638000000|2022-03-30 11:00:00|3402.53|3394.83|3404.78|3397.08|3404.81|3397.11|3402.53|3394.83|28
1648638010000|2022-03-30 11:00:10|3404.6|3396.9|3404.57|3396.87|3405.21|3397.51|3404.51|3396.81|17
1648638020000|2022-03-30 11:00:20|3404.14|3396.44|3403.82|3396.12|3404.14|3396.44|3403.4|3395.7|24
1648638030000|2022-03-30 11:00:30|3403.9|3396.2|3404.54|3396.84|3404.61|3396.91|3403.84|3396.14|14
1648638040000|2022-03-30 11:00:40|3404.55|3396.85|3403.66|3395.96|3404.7|3397|3403.6|3395.9|32
1648638050000|2022-03-30 11:00:50|3403.65|3395.95|3402.2|3394.5|3403.77|3396.07|3402.2|3394.5|33
1648638060000|2022-03-30 11:01:00|3402.28|3394.58|3400.83|3393.13|3402.28|3394.58|3400.66|3392.96|28
1648638070000|2022-03-30 11:01:10|3400.53|3392.83|3400.46|3392.76|3400.83|3393.13|3400.05|3392.35|37
1648638080000|2022-03-30 11:01:20|3400.31|3392.61|3399.78|3392.08|3400.32|3392.62|3399.78|3392.08|25
1648638090000|2022-03-30 11:01:30|3399.77|3392.07|3399.29|3391.59|3399.77|3392.07|3399.19|3391.49|31
1648638100000|2022-03-30 11:01:40|3399.3|3391.6|3399.14|3391.44|3399.49|3391.79|3399.1|3391.4|25
1648638110000|2022-03-30 11:01:50|3399.27|3391.57|3398.93|3391.23|3399.27|3391.57|3398.89|3391.19|32
1648638120000|2022-03-30 11:02:00|3398.91|3391.21|3398.97|3391.27|3399.04|3391.34|3398.15|3390.45|33
1648638130000|2022-03-30 11:02:10|3398.9|3391.2|3399.69|3391.99|3399.77|3392.07|3398.86|3391.16|26
1648638140000|2022-03-30 11:02:20|3399.6|3391.9|3399.83|3392.13|3400.26|3392.56|3399.6|3391.9|28
1648638150000|2022-03-30 11:02:30|3399.86|3392.16|3399.68|3391.98|3399.87|3392.17|3399.57|3391.87|22
1648638160000|2022-03-30 11:02:40|3399.67|3391.97|3399.88|3392.18|3399.9|3392.2|3399.6|3391.9|26
1648638170000|2022-03-30 11:02:50|3399.89|3392.19|3399.92|3392.22|3399.93|3392.23|3399.76|3392.06|21
1648638180000|2022-03-30 11:03:00|3399.88|3392.18|3399.28|3391.58|3399.88|3392.18|3399.28|3391.58|26
1648638190000|2022-03-30 11:03:10|3399.27|3391.57|3398.71|3391.01|3399.27|3391.57|3398.44|3390.74|26
1648638200000|2022-03-30 11:03:20|3398.72|3391.02|3399.68|3391.98|3399.78|3392.08|3398.58|3390.88|30
1648638210000|2022-03-30 11:03:30|3399.63|3391.93|3399.81|3392.11|3400.3|3392.6|3399.5|3391.8|32
1648638220000|2022-03-30 11:03:40|3399.8|3392.1|3399.34|3391.64|3399.82|3392.12|3399.25|3391.55|29
1648638230000|2022-03-30 11:03:50|3399.35|3391.65|3400.46|3392.76|3400.48|3392.78|3399.31|3391.61|30
1648638240000|2022-03-30 11:04:00|3400.3|3392.6|3401.5|3393.8|3401.5|3393.8|3400.13|3392.43|30
1648638250000|2022-03-30 11:04:10|3401.61|3393.91|3402.95|3395.25|3403.1|3395.4|3401.61|3393.91|33
1648638260000|2022-03-30 11:04:20|3402.94|3395.24|3404.5|3396.8|3404.5|3396.8|3402.94|3395.24|37
1648638270000|2022-03-30 11:04:30|3404.98|3397.28|3405.42|3397.72|3405.76|3398.06|3404.81|3397.11|32
1648638280000|2022-03-30 11:04:40|3405.43|3397.73|3405.69|3397.99|3405.76|3398.06|3405.29|3397.59|30
1648638290000|2022-03-30 11:04:50|3405.76|3398.06|3405.97|3398.27|3405.97|3398.27|3405.63|3397.93|26
1648638300000|2022-03-30 11:05:00|3405.83|3398.13|3405.36|3397.66|3405.83|3398.13|3405.24|3397.54|32
1648638310000|2022-03-30 11:05:10|3405.31|3397.61|3407.41|3399.71|3407.43|3399.73|3405.31|3397.61|35
1648638320000|2022-03-30 11:05:20|3407.44|3399.74|3407.98|3400.28|3408.35|3400.65|3407.44|3399.74|31
1648638330000|2022-03-30 11:05:30|3407.97|3400.27|3406.57|3398.87|3408|3400.3|3406.57|3398.87|32
1648638340000|2022-03-30 11:05:40|3406.86|3399.16|3406.63|3398.93|3406.89|3399.19|3406.32|3398.62|34
1648638350000|2022-03-30 11:05:50|3406.58|3398.88|3407.99|3400.29|3407.99|3400.29|3406.45|3398.75|35
1648638360000|2022-03-30 11:06:00|3408.08|3400.38|3408.33|3400.63|3408.55|3400.85|3407.9|3400.2|30
1648638370000|2022-03-30 11:06:10|3408.3|3400.6|3408.61|3400.91|3408.66|3400.96|3408.17|3400.47|29
1648638380000|2022-03-30 11:06:20|3408.62|3400.92|3406.87|3399.17|3408.62|3400.92|3406.87|3399.17|37
1648638390000|2022-03-30 11:06:30|3406.84|3399.14|3407.05|3399.35|3407.26|3399.56|3406.8|3399.1|28
1648638400000|2022-03-30 11:06:40|3407.03|3399.33|3407.67|3399.97|3407.67|3399.97|3406.98|3399.28|23
1648638410000|2022-03-30 11:06:50|3407.64|3399.94|3407.68|3399.98|3407.76|3400.06|3407.64|3399.94|22
1648638420000|2022-03-30 11:07:00|3407.71|3400.01|3406.93|3399.23|3407.71|3400.01|3406.87|3399.17|27
1648638430000|2022-03-30 11:07:10|3406.94|3399.24|3407.05|3399.35|3407.05|3399.35|3406.88|3399.18|23
1648638440000|2022-03-30 11:07:20|3407.04|3399.34|3406.81|3399.11|3407.05|3399.35|3406.68|3398.98|25
1648638450000|2022-03-30 11:07:30|3406.72|3399.02|3406.8|3399.1|3406.83|3399.13|3406.71|3399.01|11
1648638460000|2022-03-30 11:07:40|3406.82|3399.12|3406.84|3399.14|3406.86|3399.16|3406.65|3398.95|29
1648638470000|2022-03-30 11:07:50|3406.87|3399.17|3406.97|3399.27|3406.97|3399.27|3406.75|3399.05|14
1648638480000|2022-03-30 11:08:00|3406.92|3399.22|3405.74|3398.04|3406.93|3399.23|3405.58|3397.88|18
1648638490000|2022-03-30 11:08:10|3405.68|3397.98|3405.95|3398.25|3406.35|3398.65|3405.67|3397.97|33
1648638500000|2022-03-30 11:08:20|3406|3398.3|3407.29|3399.59|3407.29|3399.59|3406|3398.3|37
1648638510000|2022-03-30 11:08:30|3407.33|3399.63|3407.64|3399.94|3407.86|3400.16|3407.09|3399.39|22
1648638520000|2022-03-30 11:08:40|3407.58|3399.88|3407.36|3399.66|3407.86|3400.16|3407.3|3399.6|31
1648638530000|2022-03-30 11:08:50|3407.33|3399.63|3407.02|3399.32|3407.33|3399.63|3406.55|3398.85|34
1648638540000|2022-03-30 11:09:00|3407.03|3399.33|3406.93|3399.23|3407.09|3399.39|3406.67|3398.97|29
1648638550000|2022-03-30 11:09:10|3407.02|3399.32|3407.64|3399.94|3407.64|3399.94|3407.02|3399.32|25
1648638560000|2022-03-30 11:09:20|3407.65|3399.95|3406.95|3399.25|3407.67|3399.97|3406.95|3399.25|15
1648638570000|2022-03-30 11:09:30|3406.76|3399.06|3406.77|3399.07|3406.99|3399.29|3406.67|3398.97|29
1648638580000|2022-03-30 11:09:40|3406.75|3399.05|3406.56|3398.86|3406.92|3399.22|3406.26|3398.56|36
1648638590000|2022-03-30 11:09:50|3406.58|3398.88|3405.9|3398.2|3406.59|3398.89|3405.75|3398.05|34
1648638600000|2022-03-30 11:10:00|3405.97|3398.27|3406.46|3398.76|3406.47|3398.77|3405.97|3398.27|30
1648638610000|2022-03-30 11:10:10|3406.34|3398.64|3407.46|3399.76|3407.5|3399.8|3406.34|3398.64|31
1648638620000|2022-03-30 11:10:20|3407.48|3399.78|3407.48|3399.78|3407.59|3399.89|3407.22|3399.52|28
1648638630000|2022-03-30 11:10:30|3407.47|3399.77|3407.67|3399.97|3407.67|3399.97|3407.45|3399.75|20
1648638640000|2022-03-30 11:10:40|3407.56|3399.86|3407.65|3399.95|3407.66|3399.96|3407.52|3399.82|30
1648638650000|2022-03-30 11:10:50|3407.57|3399.87|3406.95|3399.25|3407.57|3399.87|3406.7|3399|35
1648638660000|2022-03-30 11:11:00|3406.97|3399.27|3406.43|3398.73|3407.11|3399.41|3406.16|3398.46|38
1648638670000|2022-03-30 11:11:10|3406.48|3398.78|3405.78|3398.08|3406.87|3399.17|3405.68|3397.98|33
1648638680000|2022-03-30 11:11:20|3405.85|3398.15|3406.18|3398.48|3406.18|3398.48|3405.59|3397.89|31
1648638690000|2022-03-30 11:11:30|3406.08|3398.38|3405.68|3397.98|3406.09|3398.39|3405.62|3397.92|37
1648638700000|2022-03-30 11:11:40|3405.7|3398|3406.01|3398.31|3406.02|3398.32|3405.61|3397.91|32
1648638710000|2022-03-30 11:11:50|3405.72|3398.02|3406.4|3398.7|3406.58|3398.88|3405.68|3397.98|35
1648638720000|2022-03-30 11:12:00|3406.39|3398.69|3406.8|3399.1|3406.9|3399.2|3406.32|3398.62|25
1648638730000|2022-03-30 11:12:10|3406.7|3399|3405.01|3397.31|3406.7|3399|3405.01|3397.31|32
1648638740000|2022-03-30 11:12:20|3405.21|3397.51|3405.11|3397.41|3405.43|3397.73|3405.11|3397.41|30
1648638750000|2022-03-30 11:12:30|3405.1|3397.4|3405.05|3397.35|3405.26|3397.56|3404.96|3397.26|21
1648638760000|2022-03-30 11:12:40|3405.04|3397.34|3405.59|3397.89|3405.61|3397.91|3405|3397.3|23
1648638770000|2022-03-30 11:12:50|3405.6|3397.9|3405.16|3397.46|3405.67|3397.97|3405.16|3397.46|23
1648638780000|2022-03-30 11:13:00|3405.09|3397.39|3405.1|3397.4|3405.29|3397.59|3405.02|3397.32|31
1648638790000|2022-03-30 11:13:10|3405.29|3397.59|3405.29|3397.59|3405.31|3397.61|3405.1|3397.4|22
1648638800000|2022-03-30 11:13:20|3405.17|3397.47|3404.67|3396.97|3405.23|3397.53|3404.59|3396.89|32
1648638810000|2022-03-30 11:13:30|3404.59|3396.89|3403.76|3396.06|3404.59|3396.89|3403.46|3395.76|32
1648638820000|2022-03-30 11:13:40|3403.72|3396.02|3401.63|3393.93|3403.74|3396.04|3401.62|3393.92|36
1648638830000|2022-03-30 11:13:50|3401.75|3394.05|3401.03|3393.33|3401.99|3394.29|3400.96|3393.26|36
1648638840000|2022-03-30 11:14:00|3400.99|3393.29|3397.44|3389.74|3400.99|3393.29|3397.22|3389.52|35
1648638850000|2022-03-30 11:14:10|3397.54|3389.84|3396.58|3388.88|3397.59|3389.89|3396.12|3388.42|35
1648638860000|2022-03-30 11:14:20|3396.74|3389.04|3396.09|3388.39|3397.41|3389.71|3396.09|3388.39|37
1648638870000|2022-03-30 11:14:30|3395.98|3388.28|3394.61|3386.91|3395.98|3388.28|3394.41|3386.71|38
1648638880000|2022-03-30 11:14:40|3394.6|3386.9|3393.76|3386.06|3394.65|3386.95|3393.76|3386.06|36
1648638890000|2022-03-30 11:14:50|3393.95|3386.25|3396.14|3388.44|3396.14|3388.44|3393.73|3386.03|35
1648638900000|2022-03-30 11:15:00|3396.09|3388.39|3394.64|3386.94|3396.33|3388.63|3394.64|3386.94|37
1648638910000|2022-03-30 11:15:10|3394.75|3387.05|3393.72|3386.02|3394.88|3387.18|3393.72|3386.02|37
1648638920000|2022-03-30 11:15:20|3393.66|3385.96|3391.25|3383.55|3393.66|3385.96|3391.18|3383.48|39
1648638930000|2022-03-30 11:15:30|3391.18|3383.48|3390.85|3383.15|3391.18|3383.48|3389.7|3382|38
1648638940000|2022-03-30 11:15:40|3390.89|3383.19|3393.19|3385.49|3393.19|3385.49|3390.77|3383.07|37
1648638950000|2022-03-30 11:15:50|3392.87|3385.17|3392.09|3384.39|3393.64|3385.94|3392.09|3384.39|38
1648638960000|2022-03-30 11:16:00|3391.68|3383.98|3391.68|3383.98|3391.68|3383.98|3390.22|3382.52|39
1648638970000|2022-03-30 11:16:10|3391.63|3383.93|3394.07|3386.37|3394.07|3386.37|3391.6|3383.9|39
1648638980000|2022-03-30 11:16:20|3394.09|3386.39|3393.92|3386.22|3394.1|3386.4|3393.29|3385.59|36
1648638990000|2022-03-30 11:16:30|3393.76|3386.06|3394.11|3386.41|3394.11|3386.41|3393.66|3385.96|26
1648639000000|2022-03-30 11:16:40|3394.06|3386.36|3394.34|3386.64|3394.34|3386.64|3393.92|3386.22|24
1648639010000|2022-03-30 11:16:50|3394.62|3386.92|3394.89|3387.19|3394.89|3387.19|3394.37|3386.67|34
1648639020000|2022-03-30 11:17:00|3394.84|3387.14|3393.69|3385.99|3394.91|3387.21|3393.46|3385.76|30
1648639030000|2022-03-30 11:17:10|3393.78|3386.08|3393.97|3386.27|3394.05|3386.35|3393.33|3385.63|32
1648639040000|2022-03-30 11:17:20|3393.89|3386.19|3395.38|3387.68|3395.86|3388.16|3393.41|3385.71|34
1648639050000|2022-03-30 11:17:30|3395.66|3387.96|3398.8|3391.1|3398.83|3391.13|3395.66|3387.96|37
1648639060000|2022-03-30 11:17:40|3399.53|3391.83|3402.76|3395.06|3402.77|3395.07|3399.27|3391.57|38
1648639070000|2022-03-30 11:17:50|3402.74|3395.04|3405.83|3398.13|3407.12|3399.42|3402.74|3395.04|40
1648639080000|2022-03-30 11:18:00|3405.54|3397.84|3410.16|3402.46|3410.63|3402.93|3405.27|3397.57|40
1648639090000|2022-03-30 11:18:10|3410.06|3402.36|3409.96|3402.26|3411.58|3403.88|3409.81|3402.11|39
1648639100000|2022-03-30 11:18:20|3410.58|3402.88|3408.81|3401.11|3410.62|3402.92|3408.26|3400.56|40
1648639110000|2022-03-30 11:18:30|3408.88|3401.18|3411.32|3403.62|3411.32|3403.62|3408.88|3401.18|39
1648639120000|2022-03-30 11:18:40|3411.21|3403.51|3412.81|3405.11|3412.94|3405.24|3411.21|3403.51|38
1648639130000|2022-03-30 11:18:50|3412.15|3404.45|3412.36|3404.66|3412.64|3404.94|3411.49|3403.79|35
1648639140000|2022-03-30 11:19:00|3412.33|3404.63|3412.94|3405.24|3413.39|3405.69|3412.06|3404.36|36
1648639150000|2022-03-30 11:19:10|3412.96|3405.26|3412.09|3404.39|3413.3|3405.6|3411.64|3403.94|36
1648639160000|2022-03-30 11:19:20|3411.78|3404.08|3409.46|3401.76|3411.78|3404.08|3409.14|3401.44|38
1648639170000|2022-03-30 11:19:30|3409.47|3401.77|3409.69|3401.99|3409.71|3402.01|3408.28|3400.58|38
1648639180000|2022-03-30 11:19:40|3409.45|3401.75|3409.32|3401.62|3409.73|3402.03|3409.13|3401.43|34
1648639190000|2022-03-30 11:19:50|3409.27|3401.57|3407.89|3400.19|3409.27|3401.57|3407.56|3399.86|40
1648639200000|2022-03-30 11:20:00|3407.88|3400.18|3407.89|3400.19|3408.7|3401|3407.83|3400.13|38
1648639210000|2022-03-30 11:20:10|3407.91|3400.21|3410.07|3402.37|3410.16|3402.46|3407.91|3400.21|38
1648639220000|2022-03-30 11:20:20|3410.05|3402.35|3412.76|3405.06|3412.94|3405.24|3410|3402.3|34
1648639230000|2022-03-30 11:20:30|3412.77|3405.07|3413.05|3405.35|3413.6|3405.9|3412.77|3405.07|35
1648639240000|2022-03-30 11:20:40|3412.96|3405.26|3413.32|3405.62|3413.48|3405.78|3412.87|3405.17|36
1648639250000|2022-03-30 11:20:50|3413.39|3405.69|3413.45|3405.75|3413.59|3405.89|3413.25|3405.55|36
1648639260000|2022-03-30 11:21:00|3413.41|3405.71|3413.5|3405.8|3413.67|3405.97|3413.04|3405.34|36
1648639270000|2022-03-30 11:21:10|3413.38|3405.68|3413.99|3406.29|3414.13|3406.43|3413.31|3405.61|35
1648639280000|2022-03-30 11:21:20|3414.04|3406.34|3414.19|3406.49|3414.25|3406.55|3413.65|3405.95|35
1648639290000|2022-03-30 11:21:30|3414.18|3406.48|3413.97|3406.27|3414.34|3406.64|3413.79|3406.09|36
1648639300000|2022-03-30 11:21:40|3413.95|3406.25|3414.94|3407.24|3414.97|3407.27|3413.86|3406.16|34
1648639310000|2022-03-30 11:21:50|3414.91|3407.21|3414.54|3406.84|3415.85|3408.15|3414.54|3406.84|38
1648639320000|2022-03-30 11:22:00|3414.56|3406.86|3414.39|3406.69|3414.6|3406.9|3413.97|3406.27|38
1648639330000|2022-03-30 11:22:10|3414.35|3406.65|3413.6|3405.9|3414.55|3406.85|3413.55|3405.85|37
1648639340000|2022-03-30 11:22:20|3413.64|3405.94|3413.32|3405.62|3413.82|3406.12|3413.19|3405.49|34
1648639350000|2022-03-30 11:22:30|3413.29|3405.59|3411.46|3403.76|3413.47|3405.77|3411.29|3403.59|39
1648639360000|2022-03-30 11:22:40|3411.48|3403.78|3413.03|3405.33|3413.03|3405.33|3410.88|3403.18|38
1648639370000|2022-03-30 11:22:50|3412.98|3405.28|3412.83|3405.13|3413.18|3405.48|3412.02|3404.32|38
1648639380000|2022-03-30 11:23:00|3412.92|3405.22|3412.72|3405.02|3413.19|3405.49|3412.65|3404.95|35
1648639390000|2022-03-30 11:23:10|3412.66|3404.96|3411.42|3403.72|3412.78|3405.08|3411.42|3403.72|37
1648639400000|2022-03-30 11:23:20|3411.39|3403.69|3412.71|3405.01|3412.94|3405.24|3411.34|3403.64|36
1648639410000|2022-03-30 11:23:30|3412.76|3405.06|3412.96|3405.26|3413.78|3406.08|3412.75|3405.05|39
1648639420000|2022-03-30 11:23:40|3412.92|3405.22|3413.5|3405.8|3413.8|3406.1|3412.92|3405.22|38
1648639430000|2022-03-30 11:23:50|3413.49|3405.79|3413.42|3405.72|3413.87|3406.17|3413.1|3405.4|33
1648639440000|2022-03-30 11:24:00|3413.31|3405.61|3413.57|3405.87|3413.84|3406.14|3413.31|3405.61|35
1648639450000|2022-03-30 11:24:10|3413.64|3405.94|3413.93|3406.23|3414|3406.3|3413.63|3405.93|33
1648639460000|2022-03-30 11:24:20|3413.76|3406.06|3412.16|3404.46|3413.97|3406.27|3412.16|3404.46|35
1648639470000|2022-03-30 11:24:30|3412.21|3404.51|3413.39|3405.69|3413.39|3405.69|3412.19|3404.49|36
1648639480000|2022-03-30 11:24:40|3413.29|3405.59|3413.96|3406.26|3414.07|3406.37|3413.2|3405.5|30
1648639490000|2022-03-30 11:24:50|3414.07|3406.37|3414.32|3406.62|3414.44|3406.74|3413.85|3406.15|37
1648639500000|2022-03-30 11:25:00|3414.18|3406.48|3414.28|3406.58|3414.38|3406.68|3414.05|3406.35|34
1648639510000|2022-03-30 11:25:10|3414.19|3406.49|3414.17|3406.47|3414.3|3406.6|3414.03|3406.33|30
1648639520000|2022-03-30 11:25:20|3414.12|3406.42|3413.79|3406.09|3414.36|3406.66|3413.73|3406.03|33
1648639530000|2022-03-30 11:25:30|3413.78|3406.08|3413.79|3406.09|3414.02|3406.32|3413.64|3405.94|34
1648639540000|2022-03-30 11:25:40|3413.84|3406.14|3413.98|3406.28|3414.39|3406.69|3413.76|3406.06|26
1648639550000|2022-03-30 11:25:50|3413.68|3405.98|3414.25|3406.55|3414.48|3406.78|3413.68|3405.98|32
1648639560000|2022-03-30 11:26:00|3414.28|3406.58|3414.4|3406.7|3414.59|3406.89|3413.99|3406.29|32
1648639570000|2022-03-30 11:26:10|3414.42|3406.72|3414.75|3407.05|3414.79|3407.09|3414.42|3406.72|28
1648639580000|2022-03-30 11:26:20|3414.72|3407.02|3414.61|3406.91|3414.83|3407.13|3414.36|3406.66|37
1648639590000|2022-03-30 11:26:30|3414.5|3406.8|3414.55|3406.85|3414.97|3407.27|3414.44|3406.74|33
1648639600000|2022-03-30 11:26:40|3414.53|3406.83|3414.7|3407|3415.31|3407.61|3414.52|3406.82|38
1648639610000|2022-03-30 11:26:50|3414.73|3407.03|3414.72|3407.02|3415.24|3407.54|3414.43|3406.73|35
1648639620000|2022-03-30 11:27:00|3414.65|3406.95|3414.66|3406.96|3415.15|3407.45|3414.61|3406.91|34
1648639630000|2022-03-30 11:27:10|3414.36|3406.66|3415.12|3407.42|3415.17|3407.47|3414.36|3406.66|31
1648639640000|2022-03-30 11:27:20|3415.11|3407.41|3415.2|3407.5|3415.21|3407.51|3414.8|3407.1|35
1648639650000|2022-03-30 11:27:30|3415.14|3407.44|3415.2|3407.5|3415.31|3407.61|3415.11|3407.41|25
1648639660000|2022-03-30 11:27:40|3415.17|3407.47|3415.11|3407.41|3415.17|3407.47|3414.76|3407.06|31
1648639670000|2022-03-30 11:27:50|3415.12|3407.42|3415.2|3407.5|3415.21|3407.51|3414.96|3407.26|29
1648639680000|2022-03-30 11:28:00|3415.18|3407.48|3415.11|3407.41|3415.31|3407.61|3415.11|3407.41|22
1648639690000|2022-03-30 11:28:10|3415.03|3407.33|3415.04|3407.34|3415.13|3407.43|3414.91|3407.21|31
1648639700000|2022-03-30 11:28:20|3415.24|3407.54|3415.73|3408.03|3415.79|3408.09|3415.04|3407.34|24
1648639710000|2022-03-30 11:28:30|3415.81|3408.11|3415.82|3408.12|3415.82|3408.12|3415.72|3408.02|21
1648639720000|2022-03-30 11:28:40|3415.81|3408.11|3416.54|3408.84|3416.54|3408.84|3415.8|3408.1|28
1648639730000|2022-03-30 11:28:50|3416.56|3408.86|3417.88|3410.18|3417.94|3410.24|3416.56|3408.86|16
1648639740000|2022-03-30 11:29:00|3417.87|3410.17|3418.31|3410.61|3418.4|3410.7|3417.87|3410.17|26
1648639750000|2022-03-30 11:29:10|3418.1|3410.4|3416.98|3409.28|3418.41|3410.71|3416.8|3409.1|28
1648639760000|2022-03-30 11:29:20|3417.62|3409.92|3417.64|3409.94|3418.04|3410.34|3417.28|3409.58|34
1648639770000|2022-03-30 11:29:30|3417.67|3409.97|3416.14|3408.44|3417.67|3409.97|3415.65|3407.95|40
1648639780000|2022-03-30 11:29:40|3416.22|3408.52|3416.6|3408.9|3417.15|3409.45|3416.22|3408.52|28
1648639790000|2022-03-30 11:29:50|3416.4|3408.7|3416.81|3409.11|3416.92|3409.22|3415.74|3408.04|37
1648639800000|2022-03-30 11:30:00|3416.85|3409.15|3417.38|3409.68|3417.8|3410.1|3416.59|3408.89|35
1648639810000|2022-03-30 11:30:10|3417.59|3409.89|3418.15|3410.45|3418.19|3410.49|3417.34|3409.64|30
1648639820000|2022-03-30 11:30:20|3418.17|3410.47|3418.95|3411.25|3418.96|3411.26|3418.17|3410.47|25
1648639830000|2022-03-30 11:30:30|3418.86|3411.16|3419.52|3411.82|3419.79|3412.09|3418.84|3411.14|31
1648639840000|2022-03-30 11:30:40|3419.84|3412.14|3420.39|3412.69|3420.81|3413.11|3419.84|3412.14|32
1648639850000|2022-03-30 11:30:50|3420.38|3412.68|3419.84|3412.14|3420.72|3413.02|3419.81|3412.11|33
1648639860000|2022-03-30 11:31:00|3419.85|3412.15|3419.95|3412.25|3419.97|3412.27|3419.75|3412.05|22
1648639870000|2022-03-30 11:31:10|3419.97|3412.27|3419.83|3412.13|3419.97|3412.27|3419.57|3411.87|29
1648639880000|2022-03-30 11:31:20|3419.72|3412.02|3419.98|3412.28|3419.98|3412.28|3419.65|3411.95|27
1648639890000|2022-03-30 11:31:30|3419.91|3412.21|3419.97|3412.27|3420.12|3412.42|3419.69|3411.99|21
1648639900000|2022-03-30 11:31:40|3419.96|3412.26|3420.2|3412.5|3420.2|3412.5|3419.84|3412.14|17
1648639910000|2022-03-30 11:31:50|3420.29|3412.59|3420.32|3412.62|3420.39|3412.69|3420.29|3412.59|16
1648639920000|2022-03-30 11:32:00|3420.33|3412.63|3420.22|3412.52|3420.45|3412.75|3420.19|3412.49|22
1648639930000|2022-03-30 11:32:10|3420.2|3412.5|3420.36|3412.66|3420.45|3412.75|3420.2|3412.5|14
1648639940000|2022-03-30 11:32:20|3420.35|3412.65|3421.26|3413.56|3421.27|3413.57|3420.35|3412.65|20
1648639950000|2022-03-30 11:32:30|3421.25|3413.55|3422|3414.3|3422|3414.3|3420.71|3413.01|26
1648639960000|2022-03-30 11:32:40|3421.68|3413.98|3422.06|3414.36|3422.06|3414.36|3421.65|3413.95|7
1648639970000|2022-03-30 11:32:50|3421.97|3414.27|3422.42|3414.72|3422.51|3414.81|3421.94|3414.24|14
1648639980000|2022-03-30 11:33:00|3422.52|3414.82|3422.54|3414.84|3423.01|3415.31|3422.26|3414.56|29
1648639990000|2022-03-30 11:33:10|3422.49|3414.79|3422.68|3414.98|3423.06|3415.36|3422.49|3414.79|32
1648640000000|2022-03-30 11:33:20|3422.72|3415.02|3422.74|3415.04|3423.22|3415.52|3422.72|3415.02|31
1648640010000|2022-03-30 11:33:30|3422.87|3415.17|3422.83|3415.13|3422.96|3415.26|3422.74|3415.04|34
1648640020000|2022-03-30 11:33:40|3422.84|3415.14|3422.91|3415.21|3423.24|3415.54|3422.72|3415.02|37
1648640030000|2022-03-30 11:33:50|3422.9|3415.2|3422.87|3415.17|3422.98|3415.28|3422.82|3415.12|36
1648640040000|2022-03-30 11:34:00|3422.85|3415.15|3422.08|3414.38|3422.87|3415.17|3421.68|3413.98|26
1648640050000|2022-03-30 11:34:10|3422.1|3414.4|3422.01|3414.31|3422.28|3414.58|3421.66|3413.96|28
1648640060000|2022-03-30 11:34:20|3421.94|3414.24|3422.14|3414.44|3422.23|3414.53|3421.78|3414.08|29
1648640070000|2022-03-30 11:34:30|3422.07|3414.37|3421.79|3414.09|3422.19|3414.49|3421.78|3414.08|33
1648640080000|2022-03-30 11:34:40|3421.71|3414.01|3419.86|3412.16|3421.86|3414.16|3419.86|3412.16|34
1648640090000|2022-03-30 11:34:50|3420.01|3412.31|3419.56|3411.86|3420.01|3412.31|3418.96|3411.26|33
1648640100000|2022-03-30 11:35:00|3419.63|3411.93|3421.1|3413.4|3421.62|3413.92|3419.63|3411.93|36
1648640110000|2022-03-30 11:35:10|3421.13|3413.43|3420.11|3412.41|3421.35|3413.65|3420.04|3412.34|36
1648640120000|2022-03-30 11:35:20|3420.09|3412.39|3420.64|3412.94|3421.11|3413.41|3419.8|3412.1|37
1648640130000|2022-03-30 11:35:30|3420.66|3412.96|3420.15|3412.45|3420.81|3413.11|3419.82|3412.12|34
1648640140000|2022-03-30 11:35:40|3420.17|3412.47|3419.81|3412.11|3420.23|3412.53|3419.7|3412|31
1648640150000|2022-03-30 11:35:50|3419.73|3412.03|3418.13|3410.43|3419.73|3412.03|3417.7|3410|38
1648640160000|2022-03-30 11:36:00|3418.04|3410.34|3417.66|3409.96|3418.12|3410.42|3417.5|3409.8|30
1648640170000|2022-03-30 11:36:10|3417.61|3409.91|3416.99|3409.29|3417.61|3409.91|3416.68|3408.98|38
1648640180000|2022-03-30 11:36:20|3416.95|3409.25|3416.77|3409.07|3417.02|3409.32|3416.43|3408.73|31
1648640190000|2022-03-30 11:36:30|3416.76|3409.06|3416.39|3408.69|3416.76|3409.06|3415.9|3408.2|34
1648640200000|2022-03-30 11:36:40|3416.42|3408.72|3416.44|3408.74|3416.55|3408.85|3416.3|3408.6|24
1648640210000|2022-03-30 11:36:50|3416.33|3408.63|3416.56|3408.86|3416.56|3408.86|3416.33|3408.63|21
1648640220000|2022-03-30 11:37:00|3416.53|3408.83|3416.45|3408.75|3417.62|3409.92|3416.39|3408.69|32
1648640230000|2022-03-30 11:37:10|3416.46|3408.76|3416.27|3408.57|3416.46|3408.76|3416.22|3408.52|33
1648640240000|2022-03-30 11:37:20|3416.33|3408.63|3417.39|3409.69|3417.57|3409.87|3415.91|3408.21|36
1648640250000|2022-03-30 11:37:30|3417.34|3409.64|3416.85|3409.15|3417.47|3409.77|3416.85|3409.15|32
1648640260000|2022-03-30 11:37:40|3416.92|3409.22|3416.21|3408.51|3417.03|3409.33|3416.21|3408.51|23
1648640270000|2022-03-30 11:37:50|3416.22|3408.52|3416.34|3408.64|3416.37|3408.67|3416.03|3408.33|35
1648640280000|2022-03-30 11:38:00|3416.33|3408.63|3416.67|3408.97|3416.87|3409.17|3416.09|3408.39|31
1648640290000|2022-03-30 11:38:10|3416.79|3409.09|3416.93|3409.23|3417.34|3409.64|3416.75|3409.05|33
1648640300000|2022-03-30 11:38:20|3416.95|3409.25|3416.73|3409.03|3417.15|3409.45|3416.64|3408.94|31
1648640310000|2022-03-30 11:38:30|3416.82|3409.12|3416.28|3408.58|3416.82|3409.12|3416.07|3408.37|34
1648640320000|2022-03-30 11:38:40|3416.36|3408.66|3416.63|3408.93|3416.67|3408.97|3416.13|3408.43|28
1648640330000|2022-03-30 11:38:50|3416.62|3408.92|3416.31|3408.61|3416.65|3408.95|3416.23|3408.53|18
1648640340000|2022-03-30 11:39:00|3415.9|3408.2|3416.65|3408.95|3417.03|3409.33|3415.84|3408.14|33
1648640350000|2022-03-30 11:39:10|3416.68|3408.98|3415.44|3407.74|3416.73|3409.03|3415.37|3407.67|34
1648640360000|2022-03-30 11:39:20|3415.52|3407.82|3413.9|3406.2|3415.52|3407.82|3413.48|3405.78|36
1648640370000|2022-03-30 11:39:30|3413.89|3406.19|3413.6|3405.9|3413.9|3406.2|3413.4|3405.7|35
1648640380000|2022-03-30 11:39:40|3413.52|3405.82|3413.55|3405.85|3413.9|3406.2|3413.48|3405.78|35
1648640390000|2022-03-30 11:39:50|3413.7|3406|3412.33|3404.63|3413.82|3406.12|3412.33|3404.63|33
1648640400000|2022-03-30 11:40:00|3412.54|3404.84|3413.8|3406.1|3413.88|3406.18|3412.54|3404.84|35
1648640410000|2022-03-30 11:40:10|3413.79|3406.09|3413.61|3405.91|3413.91|3406.21|3413.61|3405.91|25
1648640420000|2022-03-30 11:40:20|3413.58|3405.88|3413.36|3405.66|3413.68|3405.98|3413.34|3405.64|23
1648640430000|2022-03-30 11:40:30|3413.34|3405.64|3412.57|3404.87|3413.51|3405.81|3412.57|3404.87|26
1648640440000|2022-03-30 11:40:40|3412.45|3404.75|3411.22|3403.52|3412.47|3404.77|3411.19|3403.49|36
1648640450000|2022-03-30 11:40:50|3411.25|3403.55|3412.33|3404.63|3412.4|3404.7|3411.24|3403.54|30
1648640460000|2022-03-30 11:41:00|3412.37|3404.67|3412.45|3404.75|3412.6|3404.9|3412.17|3404.47|37
1648640470000|2022-03-30 11:41:10|3412.44|3404.74|3413.23|3405.53|3413.6|3405.9|3412.3|3404.6|36
1648640480000|2022-03-30 11:41:20|3413.07|3405.37|3412.38|3404.68|3413.09|3405.39|3412.34|3404.64|34
1648640490000|2022-03-30 11:41:30|3412.42|3404.72|3411.84|3404.14|3412.51|3404.81|3411.56|3403.86|34
1648640500000|2022-03-30 11:41:40|3411.86|3404.16|3412.59|3404.89|3412.67|3404.97|3411.65|3403.95|32
1648640510000|2022-03-30 11:41:50|3412.58|3404.88|3412.95|3405.25|3413.05|3405.35|3412.19|3404.49|25
1648640520000|2022-03-30 11:42:00|3412.86|3405.16|3412.17|3404.47|3412.86|3405.16|3412.15|3404.45|33
1648640530000|2022-03-30 11:42:10|3412.12|3404.42|3412.02|3404.32|3412.3|3404.6|3412.02|3404.32|36
1648640540000|2022-03-30 11:42:20|3412.09|3404.39|3412.91|3405.21|3412.91|3405.21|3412.03|3404.33|26
1648640550000|2022-03-30 11:42:30|3412.89|3405.19|3413.82|3406.12|3413.82|3406.12|3412.82|3405.12|33
1648640560000|2022-03-30 11:42:40|3413.74|3406.04|3413.9|3406.2|3414.4|3406.7|3413.52|3405.82|31
1648640570000|2022-03-30 11:42:50|3413.88|3406.18|3413.78|3406.08|3414.26|3406.56|3413.68|3405.98|33
1648640580000|2022-03-30 11:43:00|3413.77|3406.07|3413.74|3406.04|3413.85|3406.15|3412.61|3404.91|37
1648640590000|2022-03-30 11:43:10|3413.72|3406.02|3412.35|3404.65|3413.78|3406.08|3412.15|3404.45|35
1648640600000|2022-03-30 11:43:20|3412.53|3404.83|3412.6|3404.9|3412.86|3405.16|3412.41|3404.71|35
1648640610000|2022-03-30 11:43:30|3412.57|3404.87|3411.76|3404.06|3412.57|3404.87|3411.7|3404|29
1648640620000|2022-03-30 11:43:40|3411.77|3404.07|3412.08|3404.38|3412.09|3404.39|3411.67|3403.97|29
1648640630000|2022-03-30 11:43:50|3412.06|3404.36|3412.2|3404.5|3412.24|3404.54|3412.05|3404.35|27
1648640640000|2022-03-30 11:44:00|3412.22|3404.52|3413.37|3405.67|3413.42|3405.72|3412.2|3404.5|34
1648640650000|2022-03-30 11:44:10|3413.4|3405.7|3413.58|3405.88|3414.94|3407.24|3413.38|3405.68|36
1648640660000|2022-03-30 11:44:20|3413.85|3406.15|3412.13|3404.43|3413.86|3406.16|3411.98|3404.28|38
1648640670000|2022-03-30 11:44:30|3411.93|3404.23|3412.06|3404.36|3412.09|3404.39|3411.81|3404.11|37
1648640680000|2022-03-30 11:44:40|3412.01|3404.31|3412|3404.3|3412.17|3404.47|3411.92|3404.22|31
1648640690000|2022-03-30 11:44:50|3411.98|3404.28|3411.75|3404.05|3412.03|3404.33|3411.75|3404.05|21
1648640700000|2022-03-30 11:45:00|3411.85|3404.15|3412.1|3404.4|3412.1|3404.4|3411.75|3404.05|30
1648640710000|2022-03-30 11:45:10|3412.01|3404.31|3412.04|3404.34|3412.77|3405.07|3412.01|3404.31|29
1648640720000|2022-03-30 11:45:20|3412.09|3404.39|3412|3404.3|3412.21|3404.51|3411.97|3404.27|31
1648640730000|2022-03-30 11:45:30|3412.04|3404.34|3411.62|3403.92|3412.04|3404.34|3411.51|3403.81|35
1648640740000|2022-03-30 11:45:40|3411.64|3403.94|3411.52|3403.82|3411.64|3403.94|3411.17|3403.47|33
1648640750000|2022-03-30 11:45:50|3411.45|3403.75|3411.39|3403.69|3411.56|3403.86|3411.28|3403.58|33
1648640760000|2022-03-30 11:46:00|3411.51|3403.81|3410.62|3402.92|3411.55|3403.85|3410.62|3402.92|24
1648640770000|2022-03-30 11:46:10|3410.7|3403|3410.39|3402.69|3410.7|3403|3409.61|3401.91|34
1648640780000|2022-03-30 11:46:20|3410.53|3402.83|3409.68|3401.98|3410.91|3403.21|3409.55|3401.85|36
1648640790000|2022-03-30 11:46:30|3409.66|3401.96|3409.76|3402.06|3409.77|3402.07|3409.53|3401.83|33
1648640800000|2022-03-30 11:46:40|3409.75|3402.05|3409.59|3401.89|3409.75|3402.05|3409.42|3401.72|25
1648640810000|2022-03-30 11:46:50|3409.57|3401.87|3407.02|3399.32|3409.59|3401.89|3406.97|3399.27|38
1648640820000|2022-03-30 11:47:00|3407.09|3399.39|3407.92|3400.22|3408.45|3400.75|3407.09|3399.39|28
1648640830000|2022-03-30 11:47:10|3407.84|3400.14|3407.92|3400.22|3408.11|3400.41|3407.84|3400.14|13
1648640840000|2022-03-30 11:47:20|3407.93|3400.23|3409.32|3401.62|3409.52|3401.82|3407.84|3400.14|34
1648640850000|2022-03-30 11:47:30|3409.42|3401.72|3409.71|3402.01|3409.79|3402.09|3408.76|3401.06|35
1648640860000|2022-03-30 11:47:40|3409.78|3402.08|3409.98|3402.28|3409.98|3402.28|3409.46|3401.76|34
1648640870000|2022-03-30 11:47:50|3410|3402.3|3408.81|3401.11|3410.05|3402.35|3408.78|3401.08|32
1648640880000|2022-03-30 11:48:00|3408.85|3401.15|3408.91|3401.21|3409.09|3401.39|3408.64|3400.94|33
1648640890000|2022-03-30 11:48:10|3408.93|3401.23|3410.68|3402.98|3410.68|3402.98|3408.76|3401.06|34
1648640900000|2022-03-30 11:48:20|3410.66|3402.96|3410.7|3403|3410.76|3403.06|3410.56|3402.86|22
1648640910000|2022-03-30 11:48:30|3410.69|3402.99|3410.88|3403.18|3410.92|3403.22|3410.52|3402.82|29
1648640920000|2022-03-30 11:48:40|3410.92|3403.22|3410.5|3402.8|3411.16|3403.46|3410.43|3402.73|28
1648640930000|2022-03-30 11:48:50|3410.49|3402.79|3410.32|3402.62|3410.56|3402.86|3410.15|3402.45|32
1648640940000|2022-03-30 11:49:00|3410.16|3402.46|3411.6|3403.9|3411.82|3404.12|3410.16|3402.46|35
1648640950000|2022-03-30 11:49:10|3411.51|3403.81|3410.87|3403.17|3411.51|3403.81|3410.61|3402.91|38
1648640960000|2022-03-30 11:49:20|3410.62|3402.92|3410.74|3403.04|3410.91|3403.21|3410.52|3402.82|37
1648640970000|2022-03-30 11:49:30|3410.73|3403.03|3410.72|3403.02|3410.87|3403.17|3410.44|3402.74|33
1648640980000|2022-03-30 11:49:40|3410.7|3403|3411.16|3403.46|3411.34|3403.64|3410.44|3402.74|33
1648640990000|2022-03-30 11:49:50|3411.27|3403.57|3411.3|3403.6|3412.03|3404.33|3411.13|3403.43|33
1648641000000|2022-03-30 11:50:00|3411.42|3403.72|3410.27|3402.57|3411.9|3404.2|3410.12|3402.42|38
1648641010000|2022-03-30 11:50:10|3410.3|3402.6|3410.34|3402.64|3410.39|3402.69|3410.14|3402.44|30
1648641020000|2022-03-30 11:50:20|3410.35|3402.65|3410.73|3403.03|3410.73|3403.03|3410.26|3402.56|18
1648641030000|2022-03-30 11:50:30|3410.6|3402.9|3409.74|3402.04|3410.71|3403.01|3409.41|3401.71|34
1648641040000|2022-03-30 11:50:40|3409.73|3402.03|3409.8|3402.1|3409.89|3402.19|3409.27|3401.57|35
1648641050000|2022-03-30 11:50:50|3409.77|3402.07|3410.41|3402.71|3410.52|3402.82|3409.59|3401.89|32
1648641060000|2022-03-30 11:51:00|3410.4|3402.7|3410.55|3402.85|3410.68|3402.98|3410.37|3402.67|20
1648641070000|2022-03-30 11:51:10|3410.57|3402.87|3410.14|3402.44|3410.65|3402.95|3410.06|3402.36|32
1648641080000|2022-03-30 11:51:20|3410.15|3402.45|3409.35|3401.65|3410.16|3402.46|3409.35|3401.65|31
1648641090000|2022-03-30 11:51:30|3409.42|3401.72|3409.5|3401.8|3409.64|3401.94|3409.28|3401.58|26
1648641100000|2022-03-30 11:51:40|3409.4|3401.7|3409.49|3401.79|3409.58|3401.88|3409.4|3401.7|31
1648641110000|2022-03-30 11:51:50|3409.53|3401.83|3409.47|3401.77|3409.82|3402.12|3409.33|3401.63|34
1648641120000|2022-03-30 11:52:00|3409.51|3401.81|3410.5|3402.8|3410.56|3402.86|3409.29|3401.59|37
1648641130000|2022-03-30 11:52:10|3410.39|3402.69|3411.43|3403.73|3411.5|3403.8|3410.31|3402.61|35
1648641140000|2022-03-30 11:52:20|3411.64|3403.94|3411.23|3403.53|3411.64|3403.94|3411.02|3403.32|37
1648641150000|2022-03-30 11:52:30|3411.38|3403.68|3413.12|3405.42|3413.12|3405.42|3411.38|3403.68|37
1648641160000|2022-03-30 11:52:40|3413.18|3405.48|3413.34|3405.64|3413.47|3405.77|3412.94|3405.24|35
1648641170000|2022-03-30 11:52:50|3413.56|3405.86|3415.11|3407.41|3415.11|3407.41|3413.35|3405.65|39
1648641180000|2022-03-30 11:53:00|3415.14|3407.44|3416.55|3408.85|3416.55|3408.85|3415.12|3407.42|31
1648641190000|2022-03-30 11:53:10|3416.54|3408.84|3417.2|3409.5|3417.73|3410.03|3416.54|3408.84|24
1648641200000|2022-03-30 11:53:20|3417.08|3409.38|3417.36|3409.66|3417.5|3409.8|3417.08|3409.38|20
1648641210000|2022-03-30 11:53:30|3417.27|3409.57|3417.34|3409.64|3418.08|3410.38|3417.05|3409.35|32
1648641220000|2022-03-30 11:53:40|3418.01|3410.31|3417.4|3409.7|3418.01|3410.31|3417.06|3409.36|34
1648641230000|2022-03-30 11:53:50|3417.39|3409.69|3416.21|3408.51|3417.39|3409.69|3416.12|3408.42|34
1648641240000|2022-03-30 11:54:00|3415.91|3408.21|3415.37|3407.67|3415.91|3408.21|3415.23|3407.53|39
1648641250000|2022-03-30 11:54:10|3415.42|3407.72|3415.38|3407.68|3415.47|3407.77|3415.2|3407.5|38
1648641260000|2022-03-30 11:54:20|3415.15|3407.45|3415.13|3407.43|3415.3|3407.6|3414.89|3407.19|34
1648641270000|2022-03-30 11:54:30|3415.12|3407.42|3415.9|3408.2|3415.99|3408.29|3415.06|3407.36|38
1648641280000|2022-03-30 11:54:40|3415.91|3408.21|3416.1|3408.4|3416.23|3408.53|3415.78|3408.08|31
1648641290000|2022-03-30 11:54:50|3416.09|3408.39|3415.28|3407.58|3416.51|3408.81|3415.28|3407.58|32
1648641300000|2022-03-30 11:55:00|3415.37|3407.67|3414.54|3406.84|3415.57|3407.87|3414.52|3406.82|34
1648641310000|2022-03-30 11:55:10|3414.46|3406.76|3414.78|3407.08|3414.78|3407.08|3414.38|3406.68|32
1648641320000|2022-03-30 11:55:20|3414.77|3407.07|3414.25|3406.55|3414.77|3407.07|3414.25|3406.55|29
1648641330000|2022-03-30 11:55:30|3414.27|3406.57|3413.42|3405.72|3414.3|3406.6|3413.29|3405.59|25
1648641340000|2022-03-30 11:55:40|3413.38|3405.68|3412.72|3405.02|3413.38|3405.68|3412.57|3404.87|29
1648641350000|2022-03-30 11:55:50|3412.63|3404.93|3413|3405.3|3413.1|3405.4|3412.53|3404.83|24
1648641360000|2022-03-30 11:56:00|3412.83|3405.13|3412.17|3404.47|3413.02|3405.32|3412.08|3404.38|33
1648641370000|2022-03-30 11:56:10|3412.21|3404.51|3412.29|3404.59|3412.37|3404.67|3411.91|3404.21|30
1648641380000|2022-03-30 11:56:20|3412.33|3404.63|3412.73|3405.03|3412.84|3405.14|3412.31|3404.61|22
1648641390000|2022-03-30 11:56:30|3412.74|3405.04|3412.64|3404.94|3412.81|3405.11|3412.6|3404.9|28
1648641400000|2022-03-30 11:56:40|3412.71|3405.01|3412.79|3405.09|3412.79|3405.09|3412.65|3404.95|17
1648641410000|2022-03-30 11:56:50|3412.72|3405.02|3412.58|3404.88|3412.73|3405.03|3412.46|3404.76|24
1648641420000|2022-03-30 11:57:00|3412.57|3404.87|3412.42|3404.72|3412.6|3404.9|3412.42|3404.72|23
1648641430000|2022-03-30 11:57:10|3412.39|3404.69|3412.5|3404.8|3412.61|3404.91|3412.39|3404.69|24
1648641440000|2022-03-30 11:57:20|3412.53|3404.83|3412.59|3404.89|3412.92|3405.22|3412.53|3404.83|24
1648641450000|2022-03-30 11:57:30|3412.61|3404.91|3412.65|3404.95|3412.75|3405.05|3412.48|3404.78|25
1648641460000|2022-03-30 11:57:40|3412.68|3404.98|3412.67|3404.97|3412.77|3405.07|3412.56|3404.86|16
1648641470000|2022-03-30 11:57:50|3412.54|3404.84|3412.6|3404.9|3412.72|3405.02|3412.52|3404.82|30
1648641480000|2022-03-30 11:58:00|3412.45|3404.75|3412.02|3404.32|3412.47|3404.77|3411.85|3404.15|37
1648641490000|2022-03-30 11:58:10|3411.99|3404.29|3412.52|3404.82|3412.65|3404.95|3411.97|3404.27|33
1648641500000|2022-03-30 11:58:20|3412.49|3404.79|3412.6|3404.9|3412.65|3404.95|3412.43|3404.73|35
1648641510000|2022-03-30 11:58:30|3412.61|3404.91|3412.68|3404.98|3412.69|3404.99|3412.54|3404.84|22
1648641520000|2022-03-30 11:58:40|3412.7|3405|3413.61|3405.91|3413.61|3405.91|3412.67|3404.97|31
1648641530000|2022-03-30 11:58:50|3413.68|3405.98|3413.4|3405.7|3413.86|3406.16|3413.19|3405.49|30
1648641540000|2022-03-30 11:59:00|3413.48|3405.78|3412.7|3405|3413.77|3406.07|3412.7|3405|37
1648641550000|2022-03-30 11:59:10|3412.8|3405.1|3413.06|3405.36|3413.18|3405.48|3412.67|3404.97|32
1648641560000|2022-03-30 11:59:20|3413.02|3405.32|3413|3405.3|3413.34|3405.64|3413|3405.3|26
1648641570000|2022-03-30 11:59:30|3412.78|3405.08|3413.2|3405.5|3413.34|3405.64|3412.78|3405.08|36
1648641580000|2022-03-30 11:59:40|3413.26|3405.56|3413.15|3405.45|3413.3|3405.6|3413.01|3405.31|31
1648641590000|2022-03-30 11:59:50|3413.12|3405.42|3412.81|3405.11|3413.15|3405.45|3412.58|3404.88|35
1648641600000|2022-03-30 12:00:00|3412.83|3405.13|3414.2|3406.5|3414.2|3406.5|3412.82|3405.12|34
1648641610000|2022-03-30 12:00:10|3414.21|3406.51|3413.52|3405.82|3414.22|3406.52|3413.52|3405.82|14
1648641620000|2022-03-30 12:00:20|3413.62|3405.92|3412.53|3404.83|3413.69|3405.99|3412.53|3404.83|34
1648641630000|2022-03-30 12:00:30|3412.51|3404.81|3410.43|3402.73|3412.51|3404.81|3410.22|3402.52|31
1648641640000|2022-03-30 12:00:40|3410.44|3402.74|3409.15|3401.45|3410.44|3402.74|3409.06|3401.36|35
1648641650000|2022-03-30 12:00:50|3409.14|3401.44|3409.07|3401.37|3409.97|3402.27|3408.61|3400.91|27
1648641660000|2022-03-30 12:01:00|3409.09|3401.39|3409.11|3401.41|3409.63|3401.93|3408.78|3401.08|38
1648641670000|2022-03-30 12:01:10|3409.09|3401.39|3409.23|3401.53|3409.36|3401.66|3408.82|3401.12|31
1648641680000|2022-03-30 12:01:20|3409.29|3401.59|3409.13|3401.43|3409.4|3401.7|3408.7|3401|25
1648641690000|2022-03-30 12:01:30|3408.81|3401.11|3408.33|3400.63|3409.56|3401.86|3408.33|3400.63|37
1648641700000|2022-03-30 12:01:40|3408.31|3400.61|3407.62|3399.92|3408.37|3400.67|3407.41|3399.71|32
1648641710000|2022-03-30 12:01:50|3407.53|3399.83|3408.01|3400.31|3408.34|3400.64|3407.25|3399.55|34
1648641720000|2022-03-30 12:02:00|3407.91|3400.21|3407.32|3399.62|3408.03|3400.33|3407.32|3399.62|34
1648641730000|2022-03-30 12:02:10|3407.27|3399.57|3407.19|3399.49|3407.42|3399.72|3406.9|3399.2|29
1648641740000|2022-03-30 12:02:20|3407.06|3399.36|3406.63|3398.93|3407.23|3399.53|3406.63|3398.93|30
1648641750000|2022-03-30 12:02:30|3406.56|3398.86|3406.48|3398.78|3406.77|3399.07|3406.37|3398.67|25
1648641760000|2022-03-30 12:02:40|3406.43|3398.73|3406.49|3398.79|3406.61|3398.91|3406.34|3398.64|30
1648641770000|2022-03-30 12:02:50|3406.51|3398.81|3406.41|3398.71|3406.55|3398.85|3406.18|3398.48|25
1648641780000|2022-03-30 12:03:00|3406.42|3398.72|3406.39|3398.69|3406.54|3398.84|3406.22|3398.52|26
1648641790000|2022-03-30 12:03:10|3406.24|3398.54|3406.45|3398.75|3406.54|3398.84|3406.23|3398.53|25
1648641800000|2022-03-30 12:03:20|3406.3|3398.6|3406.76|3399.06|3406.76|3399.06|3406.27|3398.57|32
1648641810000|2022-03-30 12:03:30|3406.38|3398.68|3407.58|3399.88|3407.61|3399.91|3406.38|3398.68|31
1648641820000|2022-03-30 12:03:40|3407.59|3399.89|3407.59|3399.89|3407.69|3399.99|3407.52|3399.82|18
1648641830000|2022-03-30 12:03:50|3407.61|3399.91|3407.72|3400.02|3407.72|3400.02|3407.52|3399.82|12
1648641840000|2022-03-30 12:04:00|3407.71|3400.01|3407.71|3400.01|3407.72|3400.02|3407.55|3399.85|13
1648641850000|2022-03-30 12:04:10|3407.72|3400.02|3406.88|3399.18|3407.72|3400.02|3406.88|3399.18|27
1648641860000|2022-03-30 12:04:20|3406.85|3399.15|3405.63|3397.93|3406.87|3399.17|3405.57|3397.87|33
1648641870000|2022-03-30 12:04:30|3405.61|3397.91|3405.65|3397.95|3405.65|3397.95|3404.02|3396.32|38
1648641880000|2022-03-30 12:04:40|3405.29|3397.59|3405.7|3398|3406.26|3398.56|3405.29|3397.59|34
1648641890000|2022-03-30 12:04:50|3405.81|3398.11|3405.81|3398.11|3405.85|3398.15|3405.46|3397.76|28
1648641900000|2022-03-30 12:05:00|3405.75|3398.05|3405.01|3397.31|3405.75|3398.05|3405.01|3397.31|31
1648641910000|2022-03-30 12:05:10|3404.98|3397.28|3404.33|3396.63|3405.1|3397.4|3404.15|3396.45|35
1648641920000|2022-03-30 12:05:20|3404.55|3396.85|3405.39|3397.69|3406.02|3398.32|3404.3|3396.6|37
1648641930000|2022-03-30 12:05:30|3405.76|3398.06|3405.41|3397.71|3405.95|3398.25|3405.37|3397.67|31
1648641940000|2022-03-30 12:05:40|3405.47|3397.77|3405.11|3397.41|3405.58|3397.88|3404.92|3397.22|35
1648641950000|2022-03-30 12:05:50|3405.17|3397.47|3405.24|3397.54|3405.24|3397.54|3404.78|3397.08|33
1648641960000|2022-03-30 12:06:00|3405.21|3397.51|3405.28|3397.58|3405.52|3397.82|3405.11|3397.41|30
1648641970000|2022-03-30 12:06:10|3405.05|3397.35|3405.41|3397.71|3405.52|3397.82|3404.97|3397.27|31
1648641980000|2022-03-30 12:06:20|3405.45|3397.75|3405.33|3397.63|3405.5|3397.8|3405.18|3397.48|26
1648641990000|2022-03-30 12:06:30|3405.29|3397.59|3405.4|3397.7|3405.4|3397.7|3405.24|3397.54|26
1648642000000|2022-03-30 12:06:40|3405.41|3397.71|3405.39|3397.69|3405.67|3397.97|3405.33|3397.63|24
1648642010000|2022-03-30 12:06:50|3405.38|3397.68|3405.07|3397.37|3406.23|3398.53|3404.93|3397.23|37
1648642020000|2022-03-30 12:07:00|3405.05|3397.35|3405.12|3397.42|3405.43|3397.73|3405.05|3397.35|33
1648642030000|2022-03-30 12:07:10|3405.14|3397.44|3405.17|3397.47|3405.45|3397.75|3405.14|3397.44|27
1648642040000|2022-03-30 12:07:20|3405.08|3397.38|3405.19|3397.49|3405.57|3397.87|3405.02|3397.32|34
1648642050000|2022-03-30 12:07:30|3405.14|3397.44|3404.69|3396.99|3405.23|3397.53|3404.69|3396.99|32
1648642060000|2022-03-30 12:07:40|3404.37|3396.67|3403.63|3395.93|3404.37|3396.67|3403.63|3395.93|33
1648642070000|2022-03-30 12:07:50|3403.55|3395.85|3402.72|3395.02|3403.55|3395.85|3402.72|3395.02|31
1648642080000|2022-03-30 12:08:00|3402.75|3395.05|3401.18|3393.48|3402.76|3395.06|3401.18|3393.48|30
1648642090000|2022-03-30 12:08:10|3401.2|3393.5|3402.19|3394.49|3402.46|3394.76|3400.91|3393.21|35
1648642100000|2022-03-30 12:08:20|3402.14|3394.44|3401.84|3394.14|3402.5|3394.8|3401.84|3394.14|30
1648642110000|2022-03-30 12:08:30|3401.89|3394.19|3401|3393.3|3401.89|3394.19|3400.83|3393.13|36
1648642120000|2022-03-30 12:08:40|3400.83|3393.13|3400.85|3393.15|3401.11|3393.41|3400.63|3392.93|33
1648642130000|2022-03-30 12:08:50|3400.92|3393.22|3401.82|3394.12|3402.06|3394.36|3400.85|3393.15|23
1648642140000|2022-03-30 12:09:00|3401.83|3394.13|3401.65|3393.95|3402.16|3394.46|3401.48|3393.78|25
1648642150000|2022-03-30 12:09:10|3401.46|3393.76|3400.95|3393.25|3402.41|3394.71|3400.84|3393.14|28
1648642160000|2022-03-30 12:09:20|3400.93|3393.23|3400.55|3392.85|3400.93|3393.23|3400.31|3392.61|32
1648642170000|2022-03-30 12:09:30|3400.42|3392.72|3400.88|3393.18|3400.88|3393.18|3400.39|3392.69|33
1648642180000|2022-03-30 12:09:40|3400.91|3393.21|3400.55|3392.85|3401.18|3393.48|3400.55|3392.85|32
1648642190000|2022-03-30 12:09:50|3400.53|3392.83|3400.4|3392.7|3400.63|3392.93|3400.36|3392.66|35
1648642200000|2022-03-30 12:10:00|3400.36|3392.66|3399.93|3392.23|3400.36|3392.66|3399.82|3392.12|35
1648642210000|2022-03-30 12:10:10|3399.98|3392.28|3398.97|3391.27|3400.26|3392.56|3398.97|3391.27|33
1648642220000|2022-03-30 12:10:20|3398.98|3391.28|3398.29|3390.59|3399.09|3391.39|3398.28|3390.58|33
1648642230000|2022-03-30 12:10:30|3398.31|3390.61|3398.79|3391.09|3398.81|3391.11|3398.28|3390.58|31
1648642240000|2022-03-30 12:10:40|3398.71|3391.01|3398.16|3390.46|3398.71|3391.01|3398.16|3390.46|39
1648642250000|2022-03-30 12:10:50|3398.07|3390.37|3398.03|3390.33|3398.37|3390.67|3397.95|3390.25|37
1648642260000|2022-03-30 12:11:00|3398.05|3390.35|3396.96|3389.26|3398.05|3390.35|3396.87|3389.17|35
1648642270000|2022-03-30 12:11:10|3396.94|3389.24|3396.84|3389.14|3397.01|3389.31|3396.51|3388.81|29
1648642280000|2022-03-30 12:11:20|3396.82|3389.12|3396.51|3388.81|3396.97|3389.27|3396.43|3388.73|37
1648642290000|2022-03-30 12:11:30|3396.45|3388.75|3397.38|3389.68|3397.39|3389.69|3396.45|3388.75|36
1648642300000|2022-03-30 12:11:40|3397.42|3389.72|3397.14|3389.44|3397.58|3389.88|3397.14|3389.44|34
1648642310000|2022-03-30 12:11:50|3397.41|3389.71|3397.11|3389.41|3397.55|3389.85|3396.95|3389.25|33
1648642320000|2022-03-30 12:12:00|3397.13|3389.43|3397.02|3389.32|3397.55|3389.85|3396.69|3388.99|40
1648642330000|2022-03-30 12:12:10|3397.2|3389.5|3395.99|3388.29|3397.2|3389.5|3395.99|3388.29|34
1648642340000|2022-03-30 12:12:20|3395.97|3388.27|3396.19|3388.49|3396.53|3388.83|3395.97|3388.27|26
1648642350000|2022-03-30 12:12:30|3396.22|3388.52|3396.31|3388.61|3396.31|3388.61|3396.06|3388.36|28
1648642360000|2022-03-30 12:12:40|3396.24|3388.54|3396.13|3388.43|3396.36|3388.66|3396.13|3388.43|24
1648642370000|2022-03-30 12:12:50|3396.07|3388.37|3395.85|3388.15|3396.07|3388.37|3395.84|3388.14|35
1648642380000|2022-03-30 12:13:00|3395.86|3388.16|3394.44|3386.74|3396.18|3388.48|3394.44|3386.74|36
1648642390000|2022-03-30 12:13:10|3394.46|3386.76|3394.09|3386.39|3394.58|3386.88|3393.61|3385.91|35
1648642400000|2022-03-30 12:13:20|3394.33|3386.63|3394.36|3386.66|3394.68|3386.98|3394.31|3386.61|19
1648642410000|2022-03-30 12:13:30|3394.44|3386.74|3394.36|3386.66|3394.76|3387.06|3394.25|3386.55|29
1648642420000|2022-03-30 12:13:40|3394.34|3386.64|3393.65|3385.95|3394.52|3386.82|3393.56|3385.86|34
1648642430000|2022-03-30 12:13:50|3393.56|3385.86|3393.51|3385.81|3393.6|3385.9|3393.42|3385.72|33
1648642440000|2022-03-30 12:14:00|3393.59|3385.89|3395.02|3387.32|3395.02|3387.32|3393.48|3385.78|35
1648642450000|2022-03-30 12:14:10|3394.9|3387.2|3397.16|3389.46|3397.16|3389.46|3394.9|3387.2|35
1648642460000|2022-03-30 12:14:20|3397.12|3389.42|3399.53|3391.83|3399.65|3391.95|3397.12|3389.42|36
1648642470000|2022-03-30 12:14:30|3399.52|3391.82|3398.53|3390.83|3399.98|3392.28|3398.53|3390.83|36
1648642480000|2022-03-30 12:14:40|3398.19|3390.49|3396.18|3388.48|3398.19|3390.49|3395.98|3388.28|39
1648642490000|2022-03-30 12:14:50|3396.22|3388.52|3394.86|3387.16|3396.32|3388.62|3394.86|3387.16|35
1648642500000|2022-03-30 12:15:00|3394.85|3387.15|3396.71|3389.01|3396.98|3389.28|3394.8|3387.1|39
1648642510000|2022-03-30 12:15:10|3396.91|3389.21|3397.94|3390.24|3398.14|3390.44|3396.61|3388.91|34
1648642520000|2022-03-30 12:15:20|3398.14|3390.44|3398.26|3390.56|3398.52|3390.82|3397.87|3390.17|33
1648642530000|2022-03-30 12:15:30|3398.23|3390.53|3395.91|3388.21|3398.23|3390.53|3395.74|3388.04|38
1648642540000|2022-03-30 12:15:40|3395.96|3388.26|3398.31|3390.61|3398.33|3390.63|3395.94|3388.24|37
1648642550000|2022-03-30 12:15:50|3398.19|3390.49|3396.55|3388.85|3398.19|3390.49|3396.44|3388.74|38
1648642560000|2022-03-30 12:16:00|3396.43|3388.73|3396.64|3388.94|3396.91|3389.21|3396.41|3388.71|39
1648642570000|2022-03-30 12:16:10|3396.63|3388.93|3396.62|3388.92|3397.02|3389.32|3396.58|3388.88|34
1648642580000|2022-03-30 12:16:20|3396.69|3388.99|3397.07|3389.37|3397.14|3389.44|3396.63|3388.93|32
1648642590000|2022-03-30 12:16:30|3397.09|3389.39|3398.59|3390.89|3399.49|3391.79|3397.09|3389.39|32
1648642600000|2022-03-30 12:16:40|3398.68|3390.98|3398.81|3391.11|3398.88|3391.18|3398.54|3390.84|24
1648642610000|2022-03-30 12:16:50|3398.8|3391.1|3399.16|3391.46|3399.33|3391.63|3398.72|3391.02|29
1648642620000|2022-03-30 12:17:00|3399.19|3391.49|3399.52|3391.82|3399.97|3392.27|3399.06|3391.36|25
1648642630000|2022-03-30 12:17:10|3399.41|3391.71|3398.93|3391.23|3399.41|3391.71|3398.8|3391.1|35
1648642640000|2022-03-30 12:17:20|3398.95|3391.25|3398.77|3391.07|3399.18|3391.48|3398.73|3391.03|33
1648642650000|2022-03-30 12:17:30|3398.76|3391.06|3398.32|3390.62|3399.25|3391.55|3398.32|3390.62|31
1648642660000|2022-03-30 12:17:40|3398.16|3390.46|3398.15|3390.45|3398.42|3390.72|3397.88|3390.18|35
1648642670000|2022-03-30 12:17:50|3398.16|3390.46|3397.35|3389.65|3398.26|3390.56|3397.35|3389.65|28
1648642680000|2022-03-30 12:18:00|3397.43|3389.73|3396.16|3388.46|3397.43|3389.73|3396.16|3388.46|35
1648642690000|2022-03-30 12:18:10|3396.1|3388.4|3396.01|3388.31|3396.1|3388.4|3395.71|3388.01|33
1648642700000|2022-03-30 12:18:20|3396.05|3388.35|3396.76|3389.06|3396.9|3389.2|3395.83|3388.13|35
1648642710000|2022-03-30 12:18:30|3396.59|3388.89|3396.9|3389.2|3396.92|3389.22|3396.43|3388.73|28
1648642720000|2022-03-30 12:18:40|3396.56|3388.86|3396.94|3389.24|3397.14|3389.44|3396.55|3388.85|38
1648642730000|2022-03-30 12:18:50|3397|3389.3|3396.83|3389.13|3397.22|3389.52|3396.44|3388.74|39
1648642740000|2022-03-30 12:19:00|3396.65|3388.95|3397.71|3390.01|3398.13|3390.43|3396.6|3388.9|32
1648642750000|2022-03-30 12:19:10|3397.61|3389.91|3398.21|3390.51|3398.21|3390.51|3397.24|3389.54|38
1648642760000|2022-03-30 12:19:20|3398.34|3390.64|3397.76|3390.06|3398.34|3390.64|3397.66|3389.96|38
1648642770000|2022-03-30 12:19:30|3397.92|3390.22|3397.78|3390.08|3398.32|3390.62|3397.75|3390.05|34
1648642780000|2022-03-30 12:19:40|3397.79|3390.09|3397.66|3389.96|3397.92|3390.22|3397.54|3389.84|33
1648642790000|2022-03-30 12:19:50|3397.72|3390.02|3397.71|3390.01|3397.95|3390.25|3397.56|3389.86|38
1648642800000|2022-03-30 12:20:00|3397.75|3390.05|3397.49|3389.79|3398.02|3390.32|3396.99|3389.29|36
1648642810000|2022-03-30 12:20:10|3397.9|3390.2|3397.19|3389.49|3397.96|3390.26|3397.19|3389.49|34
1648642820000|2022-03-30 12:20:20|3397.43|3389.73|3397.39|3389.69|3397.66|3389.96|3397.3|3389.6|29
1648642830000|2022-03-30 12:20:30|3397.41|3389.71|3396.74|3389.04|3397.44|3389.74|3396.74|3389.04|30
1648642840000|2022-03-30 12:20:40|3396.78|3389.08|3396.66|3388.96|3396.78|3389.08|3396.08|3388.38|32
1648642850000|2022-03-30 12:20:50|3396.61|3388.91|3397.75|3390.05|3398.08|3390.38|3396.61|3388.91|34
1648642860000|2022-03-30 12:21:00|3397.74|3390.04|3397.82|3390.12|3398.25|3390.55|3397.74|3390.04|20
1648642870000|2022-03-30 12:21:10|3398.32|3390.62|3398.88|3391.18|3399.18|3391.48|3397.72|3390.02|35
1648642880000|2022-03-30 12:21:20|3398.87|3391.17|3399.48|3391.78|3399.76|3392.06|3398.74|3391.04|27
1648642890000|2022-03-30 12:21:30|3399.49|3391.79|3399.41|3391.71|3399.62|3391.92|3399.07|3391.37|32
1648642900000|2022-03-30 12:21:40|3399.27|3391.57|3399.6|3391.9|3399.7|3392|3399.19|3391.49|33
1648642910000|2022-03-30 12:21:50|3399.53|3391.83|3399.63|3391.93|3399.63|3391.93|3399.01|3391.31|35
1648642920000|2022-03-30 12:22:00|3399.61|3391.91|3399.51|3391.81|3399.64|3391.94|3399.51|3391.81|10
1648642930000|2022-03-30 12:22:10|3399.65|3391.95|3400.44|3392.74|3400.48|3392.78|3399.65|3391.95|23
1648642940000|2022-03-30 12:22:20|3400.48|3392.78|3400.41|3392.71|3400.5|3392.8|3400.15|3392.45|28
1648642950000|2022-03-30 12:22:30|3400.43|3392.73|3400.36|3392.66|3400.43|3392.73|3400.27|3392.57|33
1648642960000|2022-03-30 12:22:40|3400.39|3392.69|3400.17|3392.47|3400.39|3392.69|3400.1|3392.4|33
1648642970000|2022-03-30 12:22:50|3400.13|3392.43|3400.24|3392.54|3400.31|3392.61|3399.97|3392.27|27
1648642980000|2022-03-30 12:23:00|3400.27|3392.57|3400.25|3392.55|3400.39|3392.69|3400.21|3392.51|26
1648642990000|2022-03-30 12:23:10|3400.26|3392.56|3400.31|3392.61|3400.39|3392.69|3400.26|3392.56|26
1648643000000|2022-03-30 12:23:20|3400.4|3392.7|3399.87|3392.17|3400.4|3392.7|3399.69|3391.99|32
1648643010000|2022-03-30 12:23:30|3399.75|3392.05|3399.94|3392.24|3399.96|3392.26|3399.75|3392.05|26
1648643020000|2022-03-30 12:23:40|3399.97|3392.27|3399.82|3392.12|3400.16|3392.46|3399.51|3391.81|33
1648643030000|2022-03-30 12:23:50|3399.81|3392.11|3399.58|3391.88|3399.84|3392.14|3399.49|3391.79|26
1648643040000|2022-03-30 12:24:00|3399.72|3392.02|3399.51|3391.81|3399.75|3392.05|3399.48|3391.78|22
1648643050000|2022-03-30 12:24:10|3399.5|3391.8|3399.68|3391.98|3399.68|3391.98|3398.64|3390.94|36
1648643060000|2022-03-30 12:24:20|3400.05|3392.35|3400.09|3392.39|3400.14|3392.44|3399.71|3392.01|27
1648643070000|2022-03-30 12:24:30|3400.1|3392.4|3400.44|3392.74|3400.47|3392.77|3399.88|3392.18|28
1648643080000|2022-03-30 12:24:40|3400.5|3392.8|3400.47|3392.77|3400.5|3392.8|3400.43|3392.73|21
1648643090000|2022-03-30 12:24:50|3400.48|3392.78|3400.95|3393.25|3400.98|3393.28|3400.48|3392.78|22
1648643100000|2022-03-30 12:25:00|3400.8|3393.1|3403.29|3395.59|3403.29|3395.59|3400.8|3393.1|27
1648643110000|2022-03-30 12:25:10|3403.42|3395.72|3401.54|3393.84|3403.42|3395.72|3401.54|3393.84|35
1648643120000|2022-03-30 12:25:20|3401.68|3393.98|3400.95|3393.25|3401.98|3394.28|3400.69|3392.99|32
1648643130000|2022-03-30 12:25:30|3400.94|3393.24|3401.79|3394.09|3401.8|3394.1|3400.82|3393.12|34
1648643140000|2022-03-30 12:25:40|3401.78|3394.08|3402.49|3394.79|3402.5|3394.8|3401.77|3394.07|33
1648643150000|2022-03-30 12:25:50|3402.6|3394.9|3403.02|3395.32|3403.56|3395.86|3402.51|3394.81|32
1648643160000|2022-03-30 12:26:00|3403.08|3395.38|3402.4|3394.7|3403.31|3395.61|3402.36|3394.66|35
1648643170000|2022-03-30 12:26:10|3402.21|3394.51|3401.73|3394.03|3402.21|3394.51|3401.42|3393.72|36
1648643180000|2022-03-30 12:26:20|3401.75|3394.05|3401.62|3393.92|3402.09|3394.39|3401.44|3393.74|35
1648643190000|2022-03-30 12:26:30|3401.74|3394.04|3401.66|3393.96|3401.97|3394.27|3401.53|3393.83|28
1648643200000|2022-03-30 12:26:40|3401.64|3393.94|3402.03|3394.33|3402.73|3395.03|3401.64|3393.94|37
1648643210000|2022-03-30 12:26:50|3402.02|3394.32|3400.64|3392.94|3402.38|3394.68|3400.58|3392.88|34
1648643220000|2022-03-30 12:27:00|3400.74|3393.04|3401.87|3394.17|3402.35|3394.65|3400.64|3392.94|38
1648643230000|2022-03-30 12:27:10|3401.88|3394.18|3402.07|3394.37|3402.14|3394.44|3401.82|3394.12|32
1648643240000|2022-03-30 12:27:20|3402.06|3394.36|3401.2|3393.5|3402.06|3394.36|3400.97|3393.27|34
1648643250000|2022-03-30 12:27:30|3401.22|3393.52|3401.16|3393.46|3401.58|3393.88|3401.04|3393.34|32
1648643260000|2022-03-30 12:27:40|3401.15|3393.45|3401.47|3393.77|3401.73|3394.03|3401.15|3393.45|36
1648643270000|2022-03-30 12:27:50|3401.42|3393.72|3401.6|3393.9|3401.61|3393.91|3401.33|3393.63|36
1648643280000|2022-03-30 12:28:00|3401.5|3393.8|3401.69|3393.99|3401.81|3394.11|3401.5|3393.8|37
1648643290000|2022-03-30 12:28:10|3401.85|3394.15|3402.35|3394.65|3402.51|3394.81|3401.85|3394.15|35
1648643300000|2022-03-30 12:28:20|3402.32|3394.62|3402.22|3394.52|3402.48|3394.78|3402.09|3394.39|32
1648643310000|2022-03-30 12:28:30|3402.33|3394.63|3401.04|3393.34|3402.38|3394.68|3401|3393.3|31
1648643320000|2022-03-30 12:28:40|3401.01|3393.31|3399.8|3392.1|3401.17|3393.47|3399.8|3392.1|35
1648643330000|2022-03-30 12:28:50|3399.75|3392.05|3399.52|3391.82|3399.78|3392.08|3398.78|3391.08|34
1648643340000|2022-03-30 12:29:00|3399.69|3391.99|3398.63|3390.93|3399.74|3392.04|3398.54|3390.84|35
1648643350000|2022-03-30 12:29:10|3398.62|3390.92|3398.12|3390.42|3398.86|3391.16|3397.89|3390.19|37
1648643360000|2022-03-30 12:29:20|3398.33|3390.63|3397.01|3389.31|3398.89|3391.19|3396.97|3389.27|38
1648643370000|2022-03-30 12:29:30|3397|3389.3|3396.59|3388.89|3397.09|3389.39|3396.46|3388.76|35
1648643380000|2022-03-30 12:29:40|3396.65|3388.95|3395.88|3388.18|3396.65|3388.95|3395.88|3388.18|35
1648643390000|2022-03-30 12:29:50|3395.9|3388.2|3395.78|3388.08|3396.45|3388.75|3395.44|3387.74|36
1648643400000|2022-03-30 12:30:00|3395.77|3388.07|3397.7|3390|3397.71|3390.01|3395.76|3388.06|35
1648643410000|2022-03-30 12:30:10|3397.91|3390.21|3398.59|3390.89|3398.89|3391.19|3397.91|3390.21|35
1648643420000|2022-03-30 12:30:20|3398.48|3390.78|3401.51|3393.81|3401.54|3393.84|3398.48|3390.78|39
1648643430000|2022-03-30 12:30:30|3401.56|3393.86|3400.62|3392.92|3401.56|3393.86|3399.63|3391.93|38
1648643440000|2022-03-30 12:30:40|3400.7|3393|3399.94|3392.24|3401|3393.3|3399.9|3392.2|40
1648643450000|2022-03-30 12:30:50|3400.1|3392.4|3399.37|3391.67|3400.29|3392.59|3398.88|3391.18|39
1648643460000|2022-03-30 12:31:00|3399.36|3391.66|3396.62|3388.92|3399.67|3391.97|3396.51|3388.81|38
1648643470000|2022-03-30 12:31:10|3396.72|3389.02|3397.98|3390.28|3398.56|3390.86|3396.72|3389.02|39
1648643480000|2022-03-30 12:31:20|3398.02|3390.32|3400.58|3392.88|3400.76|3393.06|3397.93|3390.23|38
1648643490000|2022-03-30 12:31:30|3400.71|3393.01|3400.05|3392.35|3400.71|3393.01|3399.84|3392.14|33
1648643500000|2022-03-30 12:31:40|3399.68|3391.98|3399.26|3391.56|3399.68|3391.98|3399.26|3391.56|31
1648643510000|2022-03-30 12:31:50|3399.22|3391.52|3398.98|3391.28|3400.42|3392.72|3398.97|3391.27|36
1648643520000|2022-03-30 12:32:00|3399.04|3391.34|3398.5|3390.8|3399.04|3391.34|3397.81|3390.11|39
1648643530000|2022-03-30 12:32:10|3398.74|3391.04|3400.08|3392.38|3400.37|3392.67|3398.74|3391.04|33
1648643540000|2022-03-30 12:32:20|3400.13|3392.43|3401.66|3393.96|3401.69|3393.99|3399.91|3392.21|33
1648643550000|2022-03-30 12:32:30|3401.72|3394.02|3400.78|3393.08|3401.85|3394.15|3400.42|3392.72|40
1648643560000|2022-03-30 12:32:40|3400.81|3393.11|3403.33|3395.63|3403.58|3395.88|3400.77|3393.07|39
1648643570000|2022-03-30 12:32:50|3403.42|3395.72|3403.04|3395.34|3403.67|3395.97|3403.03|3395.33|35
1648643580000|2022-03-30 12:33:00|3403.03|3395.33|3402.44|3394.74|3403.13|3395.43|3402.36|3394.66|39
1648643590000|2022-03-30 12:33:10|3402.39|3394.69|3401.47|3393.77|3402.39|3394.69|3401.33|3393.63|36
1648643600000|2022-03-30 12:33:20|3401.35|3393.65|3403.41|3395.71|3403.41|3395.71|3400.92|3393.22|37
1648643610000|2022-03-30 12:33:30|3403.17|3395.47|3404.32|3396.62|3404.33|3396.63|3403.04|3395.34|40
1648643620000|2022-03-30 12:33:40|3403.8|3396.1|3404.05|3396.35|3404.41|3396.71|3403.68|3395.98|40
1648643630000|2022-03-30 12:33:50|3404.19|3396.49|3404.14|3396.44|3404.37|3396.67|3403.66|3395.96|37
1648643640000|2022-03-30 12:34:00|3404.16|3396.46|3404|3396.3|3404.57|3396.87|3403.83|3396.13|28
1648643650000|2022-03-30 12:34:10|3403.96|3396.26|3404.04|3396.34|3404.63|3396.93|3403.89|3396.19|32
1648643660000|2022-03-30 12:34:20|3403.98|3396.28|3403.74|3396.04|3404.39|3396.69|3403.52|3395.82|35
1648643670000|2022-03-30 12:34:30|3403.83|3396.13|3403.85|3396.15|3404.28|3396.58|3403.59|3395.89|31
1648643680000|2022-03-30 12:34:40|3403.87|3396.17|3402.27|3394.57|3404|3396.3|3402.27|3394.57|34
1648643690000|2022-03-30 12:34:50|3402.3|3394.6|3402.1|3394.4|3402.71|3395.01|3402.09|3394.39|33
1648643700000|2022-03-30 12:35:00|3402.13|3394.43|3402.28|3394.58|3402.62|3394.92|3402.04|3394.34|29
1648643710000|2022-03-30 12:35:10|3402.26|3394.56|3402.34|3394.64|3402.69|3394.99|3402.22|3394.52|25
1648643720000|2022-03-30 12:35:20|3402.33|3394.63|3402.4|3394.7|3402.47|3394.77|3402.31|3394.61|9
1648643730000|2022-03-30 12:35:30|3402.42|3394.72|3402.42|3394.72|3402.43|3394.73|3402.29|3394.59|24
1648643740000|2022-03-30 12:35:40|3402.39|3394.69|3402.42|3394.72|3402.44|3394.74|3402.23|3394.53|17
1648643750000|2022-03-30 12:35:50|3402.4|3394.7|3402.48|3394.78|3402.55|3394.85|3402.24|3394.54|25
1648643760000|2022-03-30 12:36:00|3402.47|3394.77|3402.41|3394.71|3402.51|3394.81|3402.22|3394.52|23
1648643770000|2022-03-30 12:36:10|3402.42|3394.72|3402.3|3394.6|3402.48|3394.78|3402.29|3394.59|18
1648643780000|2022-03-30 12:36:20|3402.41|3394.71|3402.39|3394.69|3402.46|3394.76|3402.31|3394.61|23
1648643790000|2022-03-30 12:36:30|3402.41|3394.71|3403.12|3395.42|3403.12|3395.42|3402.01|3394.31|24
1648643800000|2022-03-30 12:36:40|3403.87|3396.17|3403.99|3396.29|3404.1|3396.4|3402.89|3395.19|37
1648643810000|2022-03-30 12:36:50|3403.72|3396.02|3406.44|3398.74|3407.56|3399.86|3403.7|3396|38
1648643820000|2022-03-30 12:37:00|3406.42|3398.72|3405.14|3397.44|3406.57|3398.87|3405.14|3397.44|35
1648643830000|2022-03-30 12:37:10|3405.13|3397.43|3404.95|3397.25|3405.25|3397.55|3404.49|3396.79|18
1648643840000|2022-03-30 12:37:20|3405.11|3397.41|3404.59|3396.89|3405.29|3397.59|3404.59|3396.89|25
1648643850000|2022-03-30 12:37:30|3404.63|3396.93|3404.63|3396.93|3404.66|3396.96|3404.38|3396.68|18
1648643860000|2022-03-30 12:37:40|3404.58|3396.88|3403.73|3396.03|3404.58|3396.88|3403.32|3395.62|32
1648643870000|2022-03-30 12:37:50|3403.69|3395.99|3402.88|3395.18|3404.3|3396.6|3402.84|3395.14|29
1648643880000|2022-03-30 12:38:00|3402.85|3395.15|3401.85|3394.15|3402.91|3395.21|3401.65|3393.95|34
1648643890000|2022-03-30 12:38:10|3401.87|3394.17|3402.47|3394.77|3402.62|3394.92|3401.71|3394.01|28
1648643900000|2022-03-30 12:38:20|3402.8|3395.1|3401.97|3394.27|3402.8|3395.1|3401.93|3394.23|33
1648643910000|2022-03-30 12:38:30|3401.96|3394.26|3403.03|3395.33|3403.03|3395.33|3401.96|3394.26|36
1648643920000|2022-03-30 12:38:40|3403.13|3395.43|3404.16|3396.46|3404.17|3396.47|3403.13|3395.43|33
1648643930000|2022-03-30 12:38:50|3404.15|3396.45|3403.63|3395.93|3404.15|3396.45|3403.5|3395.8|26
1648643940000|2022-03-30 12:39:00|3403.65|3395.95|3405.4|3397.7|3405.45|3397.75|3403.63|3395.93|30
1648643950000|2022-03-30 12:39:10|3405.41|3397.71|3405.77|3398.07|3405.79|3398.09|3405.33|3397.63|13
1648643960000|2022-03-30 12:39:20|3405.91|3398.21|3406.39|3398.69|3406.67|3398.97|3405.91|3398.21|32
1648643970000|2022-03-30 12:39:30|3406.37|3398.67|3406.46|3398.76|3407.11|3399.41|3406.37|3398.67|35
1648643980000|2022-03-30 12:39:40|3406.37|3398.67|3405.54|3397.84|3406.57|3398.87|3404.97|3397.27|38
1648643990000|2022-03-30 12:39:50|3405.89|3398.19|3406.31|3398.61|3406.77|3399.07|3405.82|3398.12|33
1648644000000|2022-03-30 12:40:00|3406.3|3398.6|3406.69|3398.99|3406.69|3398.99|3406.21|3398.51|31
1648644010000|2022-03-30 12:40:10|3406.6|3398.9|3406.82|3399.12|3407.04|3399.34|3406.59|3398.89|28
1648644020000|2022-03-30 12:40:20|3406.77|3399.07|3406.19|3398.49|3406.89|3399.19|3406.19|3398.49|35
1648644030000|2022-03-30 12:40:30|3406.23|3398.53|3406.33|3398.63|3406.53|3398.83|3405.55|3397.85|35
1648644040000|2022-03-30 12:40:40|3406.28|3398.58|3405.64|3397.94|3406.33|3398.63|3405.5|3397.8|33
1648644050000|2022-03-30 12:40:50|3405.63|3397.93|3405.8|3398.1|3406.37|3398.67|3405.62|3397.92|35
1648644060000|2022-03-30 12:41:00|3405.84|3398.14|3405.82|3398.12|3405.9|3398.2|3405.75|3398.05|34
1648644070000|2022-03-30 12:41:10|3405.8|3398.1|3405.92|3398.22|3405.94|3398.24|3405.79|3398.09|21
1648644080000|2022-03-30 12:41:20|3405.94|3398.24|3405.83|3398.13|3405.96|3398.26|3405.79|3398.09|26
1648644090000|2022-03-30 12:41:30|3405.81|3398.11|3405.7|3398|3405.88|3398.18|3405.56|3397.86|32
1648644100000|2022-03-30 12:41:40|3405.71|3398.01|3405.94|3398.24|3406.79|3399.09|3405.54|3397.84|30
1648644110000|2022-03-30 12:41:50|3405.83|3398.13|3406.61|3398.91|3406.73|3399.03|3405.69|3397.99|36
1648644120000|2022-03-30 12:42:00|3406.6|3398.9|3406.7|3399|3406.77|3399.07|3406.23|3398.53|29
1648644130000|2022-03-30 12:42:10|3406.76|3399.06|3406.5|3398.8|3407.2|3399.5|3406.31|3398.61|32
1648644140000|2022-03-30 12:42:20|3405.85|3398.15|3405.72|3398.02|3406.52|3398.82|3405.58|3397.88|36
1648644150000|2022-03-30 12:42:30|3405.73|3398.03|3405.81|3398.11|3406.05|3398.35|3405.55|3397.85|36
1648644160000|2022-03-30 12:42:40|3405.87|3398.17|3405.93|3398.23|3405.94|3398.24|3405.73|3398.03|36
1648644170000|2022-03-30 12:42:50|3405.85|3398.15|3406.2|3398.5|3407.09|3399.39|3405.85|3398.15|31
1648644180000|2022-03-30 12:43:00|3406.12|3398.42|3406.64|3398.94|3407.03|3399.33|3405.79|3398.09|34
1648644190000|2022-03-30 12:43:10|3406.96|3399.26|3406.63|3398.93|3407.06|3399.36|3406.49|3398.79|30
1648644200000|2022-03-30 12:43:20|3406.65|3398.95|3407.01|3399.31|3407.1|3399.4|3406.42|3398.72|29
1648644210000|2022-03-30 12:43:30|3406.95|3399.25|3406.83|3399.13|3407.62|3399.92|3406.42|3398.72|36
1648644220000|2022-03-30 12:43:40|3406.63|3398.93|3406.8|3399.1|3407.55|3399.85|3406.45|3398.75|34
1648644230000|2022-03-30 12:43:50|3406.72|3399.02|3406.76|3399.06|3406.86|3399.16|3406.55|3398.85|24
1648644240000|2022-03-30 12:44:00|3406.8|3399.1|3406.79|3399.09|3406.95|3399.25|3406.65|3398.95|30
1648644250000|2022-03-30 12:44:10|3406.84|3399.14|3406.01|3398.31|3407.04|3399.34|3405.55|3397.85|31
1648644260000|2022-03-30 12:44:20|3406.06|3398.36|3405.85|3398.15|3406.18|3398.48|3405.63|3397.93|26
1648644270000|2022-03-30 12:44:30|3406.09|3398.39|3405.62|3397.92|3406.15|3398.45|3405.18|3397.48|31
1648644280000|2022-03-30 12:44:40|3405.68|3397.98|3405.96|3398.26|3406.88|3399.18|3405.42|3397.72|31
1648644290000|2022-03-30 12:44:50|3405.93|3398.23|3404.73|3397.03|3406|3398.3|3404.68|3396.98|37
1648644300000|2022-03-30 12:45:00|3404.74|3397.04|3404.76|3397.06|3405.42|3397.72|3404.64|3396.94|30
1648644310000|2022-03-30 12:45:10|3404.82|3397.12|3404.08|3396.38|3404.82|3397.12|3403.02|3395.32|40
1648644320000|2022-03-30 12:45:20|3403.59|3395.89|3403.39|3395.69|3403.88|3396.18|3403.34|3395.64|38
1648644330000|2022-03-30 12:45:30|3403.38|3395.68|3403.43|3395.73|3403.56|3395.86|3403.32|3395.62|33
1648644340000|2022-03-30 12:45:40|3403.51|3395.81|3402.83|3395.13|3403.52|3395.82|3402.83|3395.13|32
1648644350000|2022-03-30 12:45:50|3402.62|3394.92|3402.31|3394.61|3402.62|3394.92|3402.21|3394.51|31
1648644360000|2022-03-30 12:46:00|3402.33|3394.63|3401.68|3393.98|3402.34|3394.64|3401.62|3393.92|34
1648644370000|2022-03-30 12:46:10|3401.67|3393.97|3401.24|3393.54|3401.76|3394.06|3401.13|3393.43|33
1648644380000|2022-03-30 12:46:20|3401.13|3393.43|3401.9|3394.2|3401.97|3394.27|3401.05|3393.35|28
1648644390000|2022-03-30 12:46:30|3402.09|3394.39|3400.76|3393.06|3402.13|3394.43|3400.74|3393.04|34
1648644400000|2022-03-30 12:46:40|3400.78|3393.08|3401.74|3394.04|3401.89|3394.19|3400.78|3393.08|24
1648644410000|2022-03-30 12:46:50|3401.57|3393.87|3401.01|3393.31|3401.6|3393.9|3401.01|3393.31|34
1648644420000|2022-03-30 12:47:00|3401.04|3393.34|3401.07|3393.37|3401.18|3393.48|3401.04|3393.34|24
1648644430000|2022-03-30 12:47:10|3401.4|3393.7|3401.62|3393.92|3401.7|3394|3401.38|3393.68|26
1648644440000|2022-03-30 12:47:20|3401.65|3393.95|3401.5|3393.8|3401.68|3393.98|3401.48|3393.78|17
1648644450000|2022-03-30 12:47:30|3401.6|3393.9|3402.08|3394.38|3402.12|3394.42|3401.47|3393.77|26
1648644460000|2022-03-30 12:47:40|3402.11|3394.41|3403.1|3395.4|3403.58|3395.88|3402.04|3394.34|36
1648644470000|2022-03-30 12:47:50|3403.05|3395.35|3403.21|3395.51|3403.21|3395.51|3402.65|3394.95|30
1648644480000|2022-03-30 12:48:00|3403.35|3395.65|3405.17|3397.47|3405.17|3397.47|3403.28|3395.58|34
1648644490000|2022-03-30 12:48:10|3405.21|3397.51|3407.43|3399.73|3407.43|3399.73|3405.21|3397.51|32
1648644500000|2022-03-30 12:48:20|3407.22|3399.52|3405.96|3398.26|3407.46|3399.76|3405.46|3397.76|35
1648644510000|2022-03-30 12:48:30|3406.06|3398.36|3406.09|3398.39|3406.24|3398.54|3405.94|3398.24|22
1648644520000|2022-03-30 12:48:40|3406.15|3398.45|3405.76|3398.06|3406.2|3398.5|3405.57|3397.87|22
1648644530000|2022-03-30 12:48:50|3405.74|3398.04|3405.67|3397.97|3406.08|3398.38|3405.67|3397.97|28
1648644540000|2022-03-30 12:49:00|3405.66|3397.96|3404.92|3397.22|3405.75|3398.05|3404.92|3397.22|34
1648644550000|2022-03-30 12:49:10|3404.82|3397.12|3404.54|3396.84|3404.95|3397.25|3404.54|3396.84|31
1648644560000|2022-03-30 12:49:20|3404.53|3396.83|3405.47|3397.77|3405.47|3397.77|3404.37|3396.67|28
1648644570000|2022-03-30 12:49:30|3405.65|3397.95|3404.84|3397.14|3405.81|3398.11|3404.44|3396.74|37
1648644580000|2022-03-30 12:49:40|3404.76|3397.06|3404.88|3397.18|3404.88|3397.18|3404.21|3396.51|37
1648644590000|2022-03-30 12:49:50|3405.21|3397.51|3404.33|3396.63|3405.34|3397.64|3404.18|3396.48|38
1648644600000|2022-03-30 12:50:00|3404.35|3396.65|3405.44|3397.74|3405.73|3398.03|3403.97|3396.27|38
1648644610000|2022-03-30 12:50:10|3405.68|3397.98|3406.15|3398.45|3406.3|3398.6|3405.06|3397.36|37
1648644620000|2022-03-30 12:50:20|3405.96|3398.26|3405.72|3398.02|3405.96|3398.26|3405.46|3397.76|38
1648644630000|2022-03-30 12:50:30|3405.73|3398.03|3405.83|3398.13|3405.92|3398.22|3405.62|3397.92|39
1648644640000|2022-03-30 12:50:40|3405.9|3398.2|3405.52|3397.82|3405.9|3398.2|3405.45|3397.75|35
1648644650000|2022-03-30 12:50:50|3405.51|3397.81|3405.57|3397.87|3405.74|3398.04|3405.47|3397.77|37
1648644660000|2022-03-30 12:51:00|3405.55|3397.85|3406.2|3398.5|3406.26|3398.56|3405.52|3397.82|34
1648644670000|2022-03-30 12:51:10|3405.96|3398.26|3407.67|3399.97|3407.76|3400.06|3405.88|3398.18|35
1648644680000|2022-03-30 12:51:20|3407.68|3399.98|3407.28|3399.58|3407.78|3400.08|3407.16|3399.46|17
1648644690000|2022-03-30 12:51:30|3407.16|3399.46|3407.66|3399.96|3408.15|3400.45|3407.16|3399.46|33
1648644700000|2022-03-30 12:51:40|3407.69|3399.99|3407.67|3399.97|3407.93|3400.23|3407.66|3399.96|26
1648644710000|2022-03-30 12:51:50|3407.77|3400.07|3407.96|3400.26|3408.44|3400.74|3407.67|3399.97|35
1648644720000|2022-03-30 12:52:00|3407.97|3400.27|3407.66|3399.96|3408.46|3400.76|3407.66|3399.96|26
1648644730000|2022-03-30 12:52:10|3407.67|3399.97|3408.18|3400.48|3408.36|3400.66|3407.67|3399.97|36
1648644740000|2022-03-30 12:52:20|3408.11|3400.41|3408.26|3400.56|3408.41|3400.71|3408.11|3400.41|25
1648644750000|2022-03-30 12:52:30|3408.23|3400.53|3408.53|3400.83|3408.53|3400.83|3408.13|3400.43|30
1648644760000|2022-03-30 12:52:40|3408.58|3400.88|3408.87|3401.17|3409.09|3401.39|3408.51|3400.81|37
1648644770000|2022-03-30 12:52:50|3408.82|3401.12|3408.88|3401.18|3409.65|3401.95|3408.82|3401.12|37
1648644780000|2022-03-30 12:53:00|3408.87|3401.17|3409.04|3401.34|3409.04|3401.34|3408.76|3401.06|36
1648644790000|2022-03-30 12:53:10|3408.99|3401.29|3409.09|3401.39|3409.5|3401.8|3408.97|3401.27|31
1648644800000|2022-03-30 12:53:20|3409.14|3401.44|3408.85|3401.15|3409.41|3401.71|3408.85|3401.15|31
1648644810000|2022-03-30 12:53:30|3408.77|3401.07|3409.52|3401.82|3409.59|3401.89|3408.58|3400.88|36
1648644820000|2022-03-30 12:53:40|3409.55|3401.85|3409.45|3401.75|3409.69|3401.99|3409.06|3401.36|31
1648644830000|2022-03-30 12:53:50|3409.47|3401.77|3409.77|3402.07|3409.81|3402.11|3409.23|3401.53|30
1648644840000|2022-03-30 12:54:00|3409.75|3402.05|3409.76|3402.06|3409.76|3402.06|3409.63|3401.93|28
1648644850000|2022-03-30 12:54:10|3409.75|3402.05|3409.59|3401.89|3409.96|3402.26|3409.47|3401.77|33
1648644860000|2022-03-30 12:54:20|3409.34|3401.64|3410.2|3402.5|3410.2|3402.5|3408.99|3401.29|39
1648644870000|2022-03-30 12:54:30|3410.19|3402.49|3410.24|3402.54|3410.85|3403.15|3409.94|3402.24|38
1648644880000|2022-03-30 12:54:40|3410.2|3402.5|3411.39|3403.69|3412.01|3404.31|3409.85|3402.15|31
1648644890000|2022-03-30 12:54:50|3411.35|3403.65|3410.9|3403.2|3411.4|3403.7|3410.76|3403.06|35
1648644900000|2022-03-30 12:55:00|3410.89|3403.19|3410.87|3403.17|3410.93|3403.23|3410.78|3403.08|30
1648644910000|2022-03-30 12:55:10|3410.85|3403.15|3410.76|3403.06|3410.85|3403.15|3410.76|3403.06|25
1648644920000|2022-03-30 12:55:20|3411.03|3403.33|3410.17|3402.47|3411.03|3403.33|3410.13|3402.43|29
1648644930000|2022-03-30 12:55:30|3410.15|3402.45|3409.93|3402.23|3410.35|3402.65|3409.87|3402.17|21
1648644940000|2022-03-30 12:55:40|3409.88|3402.18|3409.75|3402.05|3410.07|3402.37|3408.89|3401.19|30
1648644950000|2022-03-30 12:55:50|3409.74|3402.04|3409.4|3401.7|3409.83|3402.13|3409.08|3401.38|23
1648644960000|2022-03-30 12:56:00|3409.08|3401.38|3409.46|3401.76|3409.72|3402.02|3409.08|3401.38|25
1648644970000|2022-03-30 12:56:10|3409.51|3401.81|3409.9|3402.2|3409.98|3402.28|3409.14|3401.44|20
1648644980000|2022-03-30 12:56:20|3409.98|3402.28|3409.23|3401.53|3410|3402.3|3409.09|3401.39|38
1648644990000|2022-03-30 12:56:30|3409.24|3401.54|3409.09|3401.39|3409.34|3401.64|3409.01|3401.31|29
1648645000000|2022-03-30 12:56:40|3409.04|3401.34|3409.74|3402.04|3409.74|3402.04|3409.04|3401.34|22
1648645010000|2022-03-30 12:56:50|3409.79|3402.09|3409.54|3401.84|3409.92|3402.22|3409.48|3401.78|20
1648645020000|2022-03-30 12:57:00|3409.52|3401.82|3409.41|3401.71|3409.83|3402.13|3409.28|3401.58|25
1648645030000|2022-03-30 12:57:10|3409.31|3401.61|3409.11|3401.41|3409.39|3401.69|3408.95|3401.25|36
1648645040000|2022-03-30 12:57:20|3409.12|3401.42|3409.71|3402.01|3409.99|3402.29|3409.12|3401.42|26
1648645050000|2022-03-30 12:57:30|3409.76|3402.06|3409.57|3401.87|3409.83|3402.13|3409.24|3401.54|38
1648645060000|2022-03-30 12:57:40|3409.6|3401.9|3409.31|3401.61|3409.83|3402.13|3408.98|3401.28|28
1648645070000|2022-03-30 12:57:50|3409.33|3401.63|3410.02|3402.32|3410.03|3402.33|3409.07|3401.37|24
1648645080000|2022-03-30 12:58:00|3409.95|3402.25|3409.71|3402.01|3409.96|3402.26|3409.71|3402.01|11
1648645090000|2022-03-30 12:58:10|3409.72|3402.02|3409.7|3402|3409.72|3402.02|3409.69|3401.99|10
1648645100000|2022-03-30 12:58:20|3409.69|3401.99|3409.92|3402.22|3409.92|3402.22|3409.62|3401.92|19
1648645110000|2022-03-30 12:58:30|3409.9|3402.2|3408.87|3401.17|3410.15|3402.45|3408.63|3400.93|32
1648645120000|2022-03-30 12:58:40|3409.02|3401.32|3409.06|3401.36|3409.21|3401.51|3408.94|3401.24|30
1648645130000|2022-03-30 12:58:50|3409.09|3401.39|3408.31|3400.61|3409.13|3401.43|3408.05|3400.35|31
1648645140000|2022-03-30 12:59:00|3408.27|3400.57|3408.19|3400.49|3408.8|3401.1|3407.94|3400.24|33
1648645150000|2022-03-30 12:59:10|3408.09|3400.39|3408.84|3401.14|3409.62|3401.92|3408.09|3400.39|36
1648645160000|2022-03-30 12:59:20|3408.4|3400.7|3408.07|3400.37|3408.62|3400.92|3407.86|3400.16|36
1648645170000|2022-03-30 12:59:30|3407.86|3400.16|3407.25|3399.55|3408.38|3400.68|3407.25|3399.55|33
1648645180000|2022-03-30 12:59:40|3407.09|3399.39|3405.97|3398.27|3407.09|3399.39|3405.75|3398.05|36
1648645190000|2022-03-30 12:59:50|3405.94|3398.24|3404.86|3397.16|3406.02|3398.32|3404.56|3396.86|35
1648645200000|2022-03-30 13:00:00|3404.87|3397.17|3405.86|3398.16|3405.91|3398.21|3404.87|3397.17|39
1648645210000|2022-03-30 13:00:10|3405.92|3398.22|3404.09|3396.39|3406.32|3398.62|3404.01|3396.31|36
1648645220000|2022-03-30 13:00:20|3403.81|3396.11|3404.09|3396.39|3404.17|3396.47|3403.17|3395.47|37
1648645230000|2022-03-30 13:00:30|3404.07|3396.37|3404.15|3396.45|3404.39|3396.69|3403.28|3395.58|38
1648645240000|2022-03-30 13:00:40|3403.72|3396.02|3403.47|3395.77|3404.15|3396.45|3402.86|3395.16|33
1648645250000|2022-03-30 13:00:50|3403.48|3395.78|3402.74|3395.04|3403.79|3396.09|3402.45|3394.75|37
1648645260000|2022-03-30 13:01:00|3402.72|3395.02|3403.14|3395.44|3403.34|3395.64|3402.24|3394.54|34
1648645270000|2022-03-30 13:01:10|3403.12|3395.42|3402.9|3395.2|3403.23|3395.53|3402.1|3394.4|36
1648645280000|2022-03-30 13:01:20|3402.87|3395.17|3402.63|3394.93|3403.19|3395.49|3402.61|3394.91|33
1648645290000|2022-03-30 13:01:30|3402.67|3394.97|3402.11|3394.41|3402.73|3395.03|3402.09|3394.39|29
1648645300000|2022-03-30 13:01:40|3402.1|3394.4|3402.39|3394.69|3402.45|3394.75|3401.93|3394.23|25
1648645310000|2022-03-30 13:01:50|3402.46|3394.76|3401.55|3393.85|3402.46|3394.76|3401.54|3393.84|33
1648645320000|2022-03-30 13:02:00|3401.66|3393.96|3401.31|3393.61|3402.06|3394.36|3401.28|3393.58|33
1648645330000|2022-03-30 13:02:10|3401.34|3393.64|3401.89|3394.19|3401.89|3394.19|3401.3|3393.6|30
1648645340000|2022-03-30 13:02:20|3402.11|3394.41|3401.42|3393.72|3402.12|3394.42|3401.41|3393.71|20
1648645350000|2022-03-30 13:02:30|3401.44|3393.74|3401.5|3393.8|3402.04|3394.34|3401.42|3393.72|35
1648645360000|2022-03-30 13:02:40|3401.54|3393.84|3401.92|3394.22|3402.04|3394.34|3401.5|3393.8|34
1648645370000|2022-03-30 13:02:50|3401.95|3394.25|3402.18|3394.48|3402.88|3395.18|3401.77|3394.07|29
1648645380000|2022-03-30 13:03:00|3402.23|3394.53|3402.21|3394.51|3402.39|3394.69|3402.08|3394.38|25
1648645390000|2022-03-30 13:03:10|3402.2|3394.5|3401.72|3394.02|3402.2|3394.5|3401.71|3394.01|26
1648645400000|2022-03-30 13:03:20|3401.74|3394.04|3401.72|3394.02|3401.8|3394.1|3401.71|3394.01|21
1648645410000|2022-03-30 13:03:30|3401.75|3394.05|3401.75|3394.05|3401.88|3394.18|3401.74|3394.04|16
1648645420000|2022-03-30 13:03:40|3401.76|3394.06|3402.03|3394.33|3402.06|3394.36|3401.63|3393.93|20
1648645430000|2022-03-30 13:03:50|3401.99|3394.29|3402.12|3394.42|3402.22|3394.52|3401.86|3394.16|26
1648645440000|2022-03-30 13:04:00|3402.15|3394.45|3401.85|3394.15|3402.15|3394.45|3401.81|3394.11|16
1648645450000|2022-03-30 13:04:10|3401.76|3394.06|3401.8|3394.1|3401.99|3394.29|3401.72|3394.02|28
1648645460000|2022-03-30 13:04:20|3401.7|3394|3401.75|3394.05|3402.12|3394.42|3401.58|3393.88|34
1648645470000|2022-03-30 13:04:30|3401.77|3394.07|3401.9|3394.2|3401.9|3394.2|3401.77|3394.07|16
1648645480000|2022-03-30 13:04:40|3401.93|3394.23|3401.91|3394.21|3401.96|3394.26|3401.86|3394.16|9
1648645490000|2022-03-30 13:04:50|3401.87|3394.17|3401.93|3394.23|3401.93|3394.23|3401.86|3394.16|24
1648645500000|2022-03-30 13:05:00|3401.95|3394.25|3401.69|3393.99|3401.96|3394.26|3401.65|3393.95|34
1648645510000|2022-03-30 13:05:10|3401.68|3393.98|3401.73|3394.03|3401.94|3394.24|3401.58|3393.88|27
1648645520000|2022-03-30 13:05:20|3401.64|3393.94|3401.67|3393.97|3401.78|3394.08|3401.53|3393.83|26
1648645530000|2022-03-30 13:05:30|3401.77|3394.07|3401.85|3394.15|3401.85|3394.15|3401.56|3393.86|28
1648645540000|2022-03-30 13:05:40|3401.88|3394.18|3402.09|3394.39|3402.39|3394.69|3401.66|3393.96|31
1648645550000|2022-03-30 13:05:50|3402.17|3394.47|3401.44|3393.74|3402.36|3394.66|3401.38|3393.68|32
1648645560000|2022-03-30 13:06:00|3401.47|3393.77|3401.69|3393.99|3401.69|3393.99|3401.23|3393.53|28
1648645570000|2022-03-30 13:06:10|3401.59|3393.89|3401.51|3393.81|3401.77|3394.07|3401.37|3393.67|28
1648645580000|2022-03-30 13:06:20|3401.62|3393.92|3401.72|3394.02|3402.01|3394.31|3401.46|3393.76|25
1648645590000|2022-03-30 13:06:30|3401.78|3394.08|3401.1|3393.4|3402.08|3394.38|3401.1|3393.4|25
1648645600000|2022-03-30 13:06:40|3401.07|3393.37|3401.16|3393.46|3401.16|3393.46|3400.91|3393.21|28
1648645610000|2022-03-30 13:06:50|3400.94|3393.24|3400.19|3392.49|3400.97|3393.27|3400.03|3392.33|31
1648645620000|2022-03-30 13:07:00|3400.21|3392.51|3400.04|3392.34|3400.25|3392.55|3399.5|3391.8|33
1648645630000|2022-03-30 13:07:10|3400.13|3392.43|3399.95|3392.25|3400.13|3392.43|3399.66|3391.96|31
1648645640000|2022-03-30 13:07:20|3399.82|3392.12|3400.65|3392.95|3401.2|3393.5|3399.81|3392.11|35
1648645650000|2022-03-30 13:07:30|3400.45|3392.75|3400.17|3392.47|3400.86|3393.16|3400.04|3392.34|35
1648645660000|2022-03-30 13:07:40|3400.37|3392.67|3400.41|3392.71|3400.41|3392.71|3400.14|3392.44|21
1648645670000|2022-03-30 13:07:50|3400.46|3392.76|3400.35|3392.65|3400.46|3392.76|3400.26|3392.56|26
1648645680000|2022-03-30 13:08:00|3400.34|3392.64|3400.31|3392.61|3400.69|3392.99|3400.27|3392.57|24
1648645690000|2022-03-30 13:08:10|3400.43|3392.73|3400.24|3392.54|3400.43|3392.73|3399.63|3391.93|35
1648645700000|2022-03-30 13:08:20|3400.36|3392.66|3400.44|3392.74|3400.44|3392.74|3399.97|3392.27|31
1648645710000|2022-03-30 13:08:30|3400.41|3392.71|3399.8|3392.1|3400.77|3393.07|3399.71|3392.01|30
1648645720000|2022-03-30 13:08:40|3399.82|3392.12|3399.32|3391.62|3399.93|3392.23|3399.27|3391.57|37
1648645730000|2022-03-30 13:08:50|3399.34|3391.64|3399.39|3391.69|3399.71|3392.01|3398.86|3391.16|31
1648645740000|2022-03-30 13:09:00|3399.37|3391.67|3399.79|3392.09|3399.91|3392.21|3399.13|3391.43|37
1648645750000|2022-03-30 13:09:10|3399.44|3391.74|3399.53|3391.83|3399.84|3392.14|3399.26|3391.56|27
1648645760000|2022-03-30 13:09:20|3399.51|3391.81|3399.43|3391.73|3399.95|3392.25|3399.31|3391.61|26
1648645770000|2022-03-30 13:09:30|3399.55|3391.85|3399.46|3391.76|3399.63|3391.93|3399.46|3391.76|33
1648645780000|2022-03-30 13:09:40|3399.27|3391.57|3399.12|3391.42|3399.32|3391.62|3398.93|3391.23|27
1648645790000|2022-03-30 13:09:50|3399.13|3391.43|3398.47|3390.77|3399.13|3391.43|3398.46|3390.76|29
1648645800000|2022-03-30 13:10:00|3398.46|3390.76|3398.8|3391.1|3399|3391.3|3398.44|3390.74|29
1648645810000|2022-03-30 13:10:10|3398.99|3391.29|3398.32|3390.62|3399.05|3391.35|3397.58|3389.88|34
1648645820000|2022-03-30 13:10:20|3398.3|3390.6|3399.06|3391.36|3399.17|3391.47|3398.3|3390.6|27
1648645830000|2022-03-30 13:10:30|3399.05|3391.35|3400.42|3392.72|3400.44|3392.74|3398.91|3391.21|27
1648645840000|2022-03-30 13:10:40|3400.41|3392.71|3400.44|3392.74|3400.44|3392.74|3400.2|3392.5|25
1648645850000|2022-03-30 13:10:50|3400.59|3392.89|3400.03|3392.33|3400.71|3393.01|3400.03|3392.33|32
1648645860000|2022-03-30 13:11:00|3400.05|3392.35|3399.71|3392.01|3400.05|3392.35|3399.56|3391.86|29
1648645870000|2022-03-30 13:11:10|3399.72|3392.02|3400.31|3392.61|3400.63|3392.93|3399.72|3392.02|27
1648645880000|2022-03-30 13:11:20|3400.48|3392.78|3399.11|3391.41|3400.48|3392.78|3399.1|3391.4|27
1648645890000|2022-03-30 13:11:30|3399.1|3391.4|3396.98|3389.28|3399.1|3391.4|3396.98|3389.28|37
1648645900000|2022-03-30 13:11:40|3397.02|3389.32|3396.38|3388.68|3397.02|3389.32|3396.16|3388.46|32
1648645910000|2022-03-30 13:11:50|3396.48|3388.78|3395.36|3387.66|3396.62|3388.92|3395.36|3387.66|36
1648645920000|2022-03-30 13:12:00|3395.34|3387.64|3391.76|3384.06|3395.52|3387.82|3391.61|3383.91|32
1648645930000|2022-03-30 13:12:10|3391.21|3383.51|3390.71|3383.01|3391.33|3383.63|3390.1|3382.4|40
1648645940000|2022-03-30 13:12:20|3390.67|3382.97|3389.22|3381.52|3390.67|3382.97|3388.78|3381.08|35
1648645950000|2022-03-30 13:12:30|3389.13|3381.43|3390.32|3382.62|3390.56|3382.86|3389.13|3381.43|38
1648645960000|2022-03-30 13:12:40|3390.14|3382.44|3387.94|3380.24|3390.39|3382.69|3387.83|3380.13|37
1648645970000|2022-03-30 13:12:50|3387.86|3380.16|3387.33|3379.63|3388.15|3380.45|3387.19|3379.49|36
1648645980000|2022-03-30 13:13:00|3387.37|3379.67|3388.82|3381.12|3388.9|3381.2|3387.34|3379.64|38
1648645990000|2022-03-30 13:13:10|3388.91|3381.21|3391.69|3383.99|3392.01|3384.31|3388.91|3381.21|40
1648646000000|2022-03-30 13:13:20|3392.01|3384.31|3391.29|3383.59|3392.26|3384.56|3391.03|3383.33|33
1648646010000|2022-03-30 13:13:30|3391.71|3384.01|3391.7|3384|3391.71|3384.01|3391.04|3383.34|31
1648646020000|2022-03-30 13:13:40|3391.67|3383.97|3391.35|3383.65|3391.77|3384.07|3391.16|3383.46|26
1648646030000|2022-03-30 13:13:50|3391.26|3383.56|3389.6|3381.9|3391.26|3383.56|3389.6|3381.9|32
1648646040000|2022-03-30 13:14:00|3389.59|3381.89|3389.96|3382.26|3389.96|3382.26|3389.34|3381.64|30
1648646050000|2022-03-30 13:14:10|3389.86|3382.16|3391.46|3383.76|3391.46|3383.76|3389.59|3381.89|37
1648646060000|2022-03-30 13:14:20|3391.43|3383.73|3390.6|3382.9|3391.77|3384.07|3390.46|3382.76|37
1648646070000|2022-03-30 13:14:30|3390.59|3382.89|3391.23|3383.53|3391.23|3383.53|3390.49|3382.79|28
1648646080000|2022-03-30 13:14:40|3391.29|3383.59|3391.97|3384.27|3392.24|3384.54|3391.29|3383.59|22
1648646090000|2022-03-30 13:14:50|3391.9|3384.2|3391.74|3384.04|3392.98|3385.28|3391.74|3384.04|30
1648646100000|2022-03-30 13:15:00|3391.77|3384.07|3391.33|3383.63|3391.81|3384.11|3390.86|3383.16|34
1648646110000|2022-03-30 13:15:10|3391.45|3383.75|3389.74|3382.04|3391.45|3383.75|3389.21|3381.51|37
1648646120000|2022-03-30 13:15:20|3389.61|3381.91|3388.83|3381.13|3389.7|3382|3388.68|3380.98|37
1648646130000|2022-03-30 13:15:30|3388.86|3381.16|3388.69|3380.99|3388.9|3381.2|3388.52|3380.82|34
1648646140000|2022-03-30 13:15:40|3388.65|3380.95|3388.78|3381.08|3388.85|3381.15|3388.5|3380.8|27
1648646150000|2022-03-30 13:15:50|3388.76|3381.06|3389.06|3381.36|3389.52|3381.82|3388.73|3381.03|27
1648646160000|2022-03-30 13:16:00|3389.32|3381.62|3388.59|3380.89|3389.39|3381.69|3388.59|3380.89|29
1648646170000|2022-03-30 13:16:10|3388.58|3380.88|3388.78|3381.08|3388.96|3381.26|3388.53|3380.83|29
1648646180000|2022-03-30 13:16:20|3388.76|3381.06|3388.06|3380.36|3388.77|3381.07|3388.02|3380.32|32
1648646190000|2022-03-30 13:16:30|3388.07|3380.37|3386.24|3378.54|3388.2|3380.5|3386.24|3378.54|38
1648646200000|2022-03-30 13:16:40|3386.22|3378.52|3386.08|3378.38|3386.38|3378.68|3385.83|3378.13|30
1648646210000|2022-03-30 13:16:50|3386.01|3378.31|3386.85|3379.15|3386.85|3379.15|3386.01|3378.31|28
1648646220000|2022-03-30 13:17:00|3387.31|3379.61|3386.75|3379.05|3387.38|3379.68|3386.71|3379.01|34
1648646230000|2022-03-30 13:17:10|3386.81|3379.11|3387.68|3379.98|3387.79|3380.09|3386.8|3379.1|26
1648646240000|2022-03-30 13:17:20|3387.62|3379.92|3388.83|3381.13|3388.83|3381.13|3387.36|3379.66|36
1648646250000|2022-03-30 13:17:30|3388.8|3381.1|3389.35|3381.65|3389.78|3382.08|3388.8|3381.1|37
1648646260000|2022-03-30 13:17:40|3389.17|3381.47|3389.07|3381.37|3389.25|3381.55|3388.86|3381.16|32
1648646270000|2022-03-30 13:17:50|3389.08|3381.38|3390.66|3382.96|3390.66|3382.96|3388.93|3381.23|34
1648646280000|2022-03-30 13:18:00|3390.57|3382.87|3389.77|3382.07|3391.09|3383.39|3389.75|3382.05|33
1648646290000|2022-03-30 13:18:10|3389.82|3382.12|3387.54|3379.84|3389.84|3382.14|3387.54|3379.84|37
1648646300000|2022-03-30 13:18:20|3387.52|3379.82|3386.66|3378.96|3387.52|3379.82|3386.55|3378.85|37
1648646310000|2022-03-30 13:18:30|3386.88|3379.18|3386.36|3378.66|3386.88|3379.18|3386.22|3378.52|31
1648646320000|2022-03-30 13:18:40|3386.39|3378.69|3385.44|3377.74|3386.48|3378.78|3385.43|3377.73|33
1648646330000|2022-03-30 13:18:50|3385.31|3377.61|3385.2|3377.5|3385.31|3377.61|3384.77|3377.07|29
1648646340000|2022-03-30 13:19:00|3385.34|3377.64|3386.04|3378.34|3386.46|3378.76|3385.17|3377.47|32
1648646350000|2022-03-30 13:19:10|3385.88|3378.18|3385.82|3378.12|3386.06|3378.36|3385.52|3377.82|35
1648646360000|2022-03-30 13:19:20|3385.86|3378.16|3386.2|3378.5|3386.29|3378.59|3385.58|3377.88|31
1648646370000|2022-03-30 13:19:30|3385.98|3378.28|3386.7|3379|3386.81|3379.11|3385.84|3378.14|37
1648646380000|2022-03-30 13:19:40|3386.44|3378.74|3385.85|3378.15|3386.47|3378.77|3385.83|3378.13|30
1648646390000|2022-03-30 13:19:50|3385.95|3378.25|3386.09|3378.39|3386.45|3378.75|3385.89|3378.19|25
1648646400000|2022-03-30 13:20:00|3386.2|3378.5|3390.27|3382.57|3390.39|3382.69|3386.2|3378.5|32
1648646410000|2022-03-30 13:20:10|3390.26|3382.56|3389.68|3381.98|3390.41|3382.71|3389.65|3381.95|34
1648646420000|2022-03-30 13:20:20|3389.77|3382.07|3388.63|3380.93|3389.77|3382.07|3387.62|3379.92|37
1648646430000|2022-03-30 13:20:30|3388.61|3380.91|3387.99|3380.29|3388.66|3380.96|3387.68|3379.98|37
1648646440000|2022-03-30 13:20:40|3387.85|3380.15|3388.08|3380.38|3388.8|3381.1|3387.81|3380.11|31
1648646450000|2022-03-30 13:20:50|3388.1|3380.4|3387.3|3379.6|3388.23|3380.53|3387.21|3379.51|25
1648646460000|2022-03-30 13:21:00|3387.28|3379.58|3387.8|3380.1|3387.88|3380.18|3386.82|3379.12|33
1648646470000|2022-03-30 13:21:10|3387.29|3379.59|3387.32|3379.62|3387.77|3380.07|3387.17|3379.47|35
1648646480000|2022-03-30 13:21:20|3387.64|3379.94|3387.22|3379.52|3387.96|3380.26|3386.96|3379.26|30
1648646490000|2022-03-30 13:21:30|3387.06|3379.36|3387.76|3380.06|3387.86|3380.16|3387.06|3379.36|29
1648646500000|2022-03-30 13:21:40|3387.64|3379.94|3386.91|3379.21|3387.75|3380.05|3386.23|3378.53|34
1648646510000|2022-03-30 13:21:50|3387.15|3379.45|3387.07|3379.37|3387.5|3379.8|3386.81|3379.11|34
1648646520000|2022-03-30 13:22:00|3386.96|3379.26|3386.29|3378.59|3387.2|3379.5|3386.29|3378.59|35
1648646530000|2022-03-30 13:22:10|3386.3|3378.6|3385.34|3377.64|3386.56|3378.86|3385.21|3377.51|38
1648646540000|2022-03-30 13:22:20|3385.33|3377.63|3385.31|3377.61|3385.33|3377.63|3385.03|3377.33|37
1648646550000|2022-03-30 13:22:30|3385.17|3377.47|3385.06|3377.36|3385.64|3377.94|3384.88|3377.18|35
1648646560000|2022-03-30 13:22:40|3385.05|3377.35|3385.76|3378.06|3385.78|3378.08|3384.96|3377.26|29
1648646570000|2022-03-30 13:22:50|3385.67|3377.97|3385.14|3377.44|3385.72|3378.02|3385.1|3377.4|31
1648646580000|2022-03-30 13:23:00|3385.13|3377.43|3385.49|3377.79|3385.97|3378.27|3385.13|3377.43|38
1648646590000|2022-03-30 13:23:10|3385.65|3377.95|3385.62|3377.92|3385.65|3377.95|3385.41|3377.71|26
1648646600000|2022-03-30 13:23:20|3385.63|3377.93|3385.7|3378|3386.11|3378.41|3385.51|3377.81|30
1648646610000|2022-03-30 13:23:30|3385.69|3377.99|3385.65|3377.95|3385.78|3378.08|3385.5|3377.8|36
1648646620000|2022-03-30 13:23:40|3385.69|3377.99|3385.78|3378.08|3385.82|3378.12|3385.41|3377.71|30
1648646630000|2022-03-30 13:23:50|3385.68|3377.98|3387.05|3379.35|3387.71|3380.01|3385.61|3377.91|38
1648646640000|2022-03-30 13:24:00|3387.26|3379.56|3386.53|3378.83|3387.39|3379.69|3386.51|3378.81|33
1648646650000|2022-03-30 13:24:10|3386.46|3378.76|3387.04|3379.34|3387.04|3379.34|3386.27|3378.57|23
1648646660000|2022-03-30 13:24:20|3386.74|3379.04|3387.54|3379.84|3387.93|3380.23|3386.74|3379.04|26
1648646670000|2022-03-30 13:24:30|3387.56|3379.86|3386.47|3378.77|3387.73|3380.03|3386.42|3378.72|35
1648646680000|2022-03-30 13:24:40|3386.51|3378.81|3386.73|3379.03|3387.33|3379.63|3386.46|3378.76|23
1648646690000|2022-03-30 13:24:50|3386.57|3378.87|3386.68|3378.98|3387.07|3379.37|3386.39|3378.69|23
1648646700000|2022-03-30 13:25:00|3386.83|3379.13|3387.51|3379.81|3387.51|3379.81|3386.55|3378.85|35
1648646710000|2022-03-30 13:25:10|3387.33|3379.63|3387.63|3379.93|3387.84|3380.14|3386.98|3379.28|33
1648646720000|2022-03-30 13:25:20|3387.75|3380.05|3388.73|3381.03|3388.73|3381.03|3387.57|3379.87|38
1648646730000|2022-03-30 13:25:30|3388.65|3380.95|3388.69|3380.99|3388.78|3381.08|3387.81|3380.11|31
1648646740000|2022-03-30 13:25:40|3388.73|3381.03|3389.07|3381.37|3389.3|3381.6|3388.04|3380.34|34
1648646750000|2022-03-30 13:25:50|3389.09|3381.39|3389.99|3382.29|3389.99|3382.29|3388.68|3380.98|37
1648646760000|2022-03-30 13:26:00|3390|3382.3|3391.04|3383.34|3391.23|3383.53|3390|3382.3|32
1648646770000|2022-03-30 13:26:10|3391|3383.3|3392.3|3384.6|3392.3|3384.6|3391|3383.3|39
1648646780000|2022-03-30 13:26:20|3392.34|3384.64|3392.1|3384.4|3392.34|3384.64|3391.58|3383.88|30
1648646790000|2022-03-30 13:26:30|3392.12|3384.42|3392.12|3384.42|3392.25|3384.55|3392.05|3384.35|23
1648646800000|2022-03-30 13:26:40|3392.22|3384.52|3392.36|3384.66|3393.03|3385.33|3392.22|3384.52|26
1648646810000|2022-03-30 13:26:50|3392.48|3384.78|3392.44|3384.74|3392.56|3384.86|3392.23|3384.53|24
1648646820000|2022-03-30 13:27:00|3392.34|3384.64|3392.45|3384.75|3392.45|3384.75|3392.26|3384.56|18
1648646830000|2022-03-30 13:27:10|3392.35|3384.65|3392.37|3384.67|3392.61|3384.91|3392.29|3384.59|16
1648646840000|2022-03-30 13:27:20|3392.47|3384.77|3392.72|3385.02|3393|3385.3|3392.47|3384.77|23
1648646850000|2022-03-30 13:27:30|3392.74|3385.04|3394.78|3387.08|3394.83|3387.13|3392.74|3385.04|33
1648646860000|2022-03-30 13:27:40|3394.87|3387.17|3394.81|3387.11|3394.94|3387.24|3394.69|3386.99|25
1648646870000|2022-03-30 13:27:50|3394.82|3387.12|3394.23|3386.53|3395.3|3387.6|3394.09|3386.39|37
1648646880000|2022-03-30 13:28:00|3394.24|3386.54|3394.91|3387.21|3394.99|3387.29|3394.1|3386.4|33
1648646890000|2022-03-30 13:28:10|3394.9|3387.2|3394.98|3387.28|3395.31|3387.61|3394.87|3387.17|38
1648646900000|2022-03-30 13:28:20|3394.93|3387.23|3395.52|3387.82|3395.75|3388.05|3394.93|3387.23|16
1648646910000|2022-03-30 13:28:30|3395.51|3387.81|3392.74|3385.04|3395.51|3387.81|3392.4|3384.7|37
1648646920000|2022-03-30 13:28:40|3392.39|3384.69|3393.3|3385.6|3393.48|3385.78|3392.36|3384.66|38
1648646930000|2022-03-30 13:28:50|3393.27|3385.57|3394.85|3387.15|3395.4|3387.7|3393.27|3385.57|37
1648646940000|2022-03-30 13:29:00|3395.24|3387.54|3395.18|3387.48|3395.45|3387.75|3394.75|3387.05|32
1648646950000|2022-03-30 13:29:10|3395.23|3387.53|3395.63|3387.93|3395.69|3387.99|3395.04|3387.34|9
1648646960000|2022-03-30 13:29:20|3395.61|3387.91|3395.37|3387.67|3395.61|3387.91|3395.37|3387.67|2
1648646970000|2022-03-30 13:29:30|3395.69|3387.99|3395.61|3387.91|3395.69|3387.99|3395.37|3387.67|7
1648646980000|2022-03-30 13:29:40|3395.6|3387.9|3395.13|3387.43|3395.6|3387.9|3395.01|3387.31|20
1648646990000|2022-03-30 13:29:50|3395.31|3387.61|3395.14|3387.44|3395.32|3387.62|3395.12|3387.42|25
1648647000000|2022-03-30 13:30:00|3395.13|3387.43|3396.41|3388.71|3396.58|3388.88|3395.13|3387.43|27
1648647010000|2022-03-30 13:30:10|3396.42|3388.72|3397.03|3389.33|3397.17|3389.47|3395.97|3388.27|38
1648647020000|2022-03-30 13:30:20|3397.04|3389.34|3396.7|3389|3397.18|3389.48|3396.23|3388.53|29
1648647030000|2022-03-30 13:30:30|3396.41|3388.71|3394.62|3386.92|3396.61|3388.91|3394.58|3386.88|32
1648647040000|2022-03-30 13:30:40|3394.58|3386.88|3393.8|3386.1|3394.58|3386.88|3393.09|3385.39|34
1648647050000|2022-03-30 13:30:50|3393.79|3386.09|3393.95|3386.25|3394.02|3386.32|3393.17|3385.47|34
1648647060000|2022-03-30 13:31:00|3393.75|3386.05|3394.26|3386.56|3395.11|3387.41|3393.66|3385.96|39
1648647070000|2022-03-30 13:31:10|3394.27|3386.57|3392.91|3385.21|3394.28|3386.58|3392.91|3385.21|32
1648647080000|2022-03-30 13:31:20|3392.99|3385.29|3391.52|3383.82|3393.25|3385.55|3391.52|3383.82|35
1648647090000|2022-03-30 13:31:30|3391.72|3384.02|3391.86|3384.16|3392.25|3384.55|3390.74|3383.04|38
1648647100000|2022-03-30 13:31:40|3391.65|3383.95|3393.06|3385.36|3393.34|3385.64|3391.46|3383.76|38
1648647110000|2022-03-30 13:31:50|3393.22|3385.52|3393.87|3386.17|3394.04|3386.34|3392.78|3385.08|36
1648647120000|2022-03-30 13:32:00|3393.66|3385.96|3395.51|3387.81|3395.51|3387.81|3392.83|3385.13|37
1648647130000|2022-03-30 13:32:10|3395.53|3387.83|3393.55|3385.85|3395.87|3388.17|3393.38|3385.68|38
1648647140000|2022-03-30 13:32:20|3393.72|3386.02|3394.36|3386.66|3394.57|3386.87|3392.96|3385.26|34
1648647150000|2022-03-30 13:32:30|3394.33|3386.63|3393.32|3385.62|3394.42|3386.72|3393.22|3385.52|35
1648647160000|2022-03-30 13:32:40|3393.42|3385.72|3394.2|3386.5|3394.2|3386.5|3393.35|3385.65|30
1648647170000|2022-03-30 13:32:50|3394.23|3386.53|3395.77|3388.07|3395.95|3388.25|3394.02|3386.32|31
1648647180000|2022-03-30 13:33:00|3395.56|3387.86|3395.44|3387.74|3396.47|3388.77|3395.19|3387.49|35
1648647190000|2022-03-30 13:33:10|3395.46|3387.76|3395.81|3388.11|3396.42|3388.72|3394.92|3387.22|37
1648647200000|2022-03-30 13:33:20|3395.84|3388.14|3395.62|3387.92|3395.93|3388.23|3394.86|3387.16|39
1648647210000|2022-03-30 13:33:30|3395.54|3387.84|3395.78|3388.08|3395.99|3388.29|3394.92|3387.22|29
1648647220000|2022-03-30 13:33:40|3395.79|3388.09|3395.56|3387.86|3395.97|3388.27|3395.38|3387.68|36
1648647230000|2022-03-30 13:33:50|3395.5|3387.8|3394.9|3387.2|3395.52|3387.82|3394.9|3387.2|35
1648647240000|2022-03-30 13:34:00|3394.89|3387.19|3393.88|3386.18|3395.07|3387.37|3393.7|3386|34
1648647250000|2022-03-30 13:34:10|3393.61|3385.91|3394|3386.3|3394.11|3386.41|3393.54|3385.84|18
1648647260000|2022-03-30 13:34:20|3394.12|3386.42|3393.79|3386.09|3394.92|3387.22|3393.63|3385.93|31
1648647270000|2022-03-30 13:34:30|3394.08|3386.38|3391.5|3383.8|3394.08|3386.38|3391.5|3383.8|38
1648647280000|2022-03-30 13:34:40|3391.51|3383.81|3391.14|3383.44|3391.51|3383.81|3390.57|3382.87|29
1648647290000|2022-03-30 13:34:50|3391.06|3383.36|3391.91|3384.21|3391.91|3384.21|3390.43|3382.73|29
1648647300000|2022-03-30 13:35:00|3392.08|3384.38|3390.51|3382.81|3392.59|3384.89|3390.51|3382.81|39
1648647310000|2022-03-30 13:35:10|3390.65|3382.95|3390.15|3382.45|3390.86|3383.16|3389.83|3382.13|35
1648647320000|2022-03-30 13:35:20|3390.16|3382.46|3389.04|3381.34|3390.16|3382.46|3387.3|3379.6|36
1648647330000|2022-03-30 13:35:30|3389.05|3381.35|3389|3381.3|3389.52|3381.82|3388.7|3381|32
1648647340000|2022-03-30 13:35:40|3388.92|3381.22|3385.82|3378.12|3388.92|3381.22|3385.82|3378.12|33
1648647350000|2022-03-30 13:35:50|3385.61|3377.91|3385.15|3377.45|3385.61|3377.91|3384.46|3376.76|39
1648647360000|2022-03-30 13:36:00|3385.17|3377.47|3387.72|3380.02|3387.87|3380.17|3385.17|3377.47|38
1648647370000|2022-03-30 13:36:10|3387.75|3380.05|3386.47|3378.77|3387.75|3380.05|3385.76|3378.06|36
1648647380000|2022-03-30 13:36:20|3386.53|3378.83|3380.4|3372.7|3386.55|3378.85|3379.62|3371.92|40
1648647390000|2022-03-30 13:36:30|3380.09|3372.39|3382.08|3374.38|3382.22|3374.52|3379.49|3371.79|39
1648647400000|2022-03-30 13:36:40|3382.18|3374.48|3382.03|3374.33|3383.73|3376.03|3381.78|3374.08|38
1648647410000|2022-03-30 13:36:50|3382.02|3374.32|3377.53|3369.83|3382.02|3374.32|3377.08|3369.38|40
1648647420000|2022-03-30 13:37:00|3377.62|3369.92|3379.03|3371.33|3379.58|3371.88|3377.49|3369.79|38
1648647430000|2022-03-30 13:37:10|3379.01|3371.31|3375.67|3367.97|3379.19|3371.49|3375.67|3367.97|39
1648647440000|2022-03-30 13:37:20|3375.43|3367.73|3371.33|3363.63|3375.48|3367.78|3370.72|3363.02|37
1648647450000|2022-03-30 13:37:30|3371.22|3363.52|3371.67|3363.97|3371.99|3364.29|3370.39|3362.69|40
1648647460000|2022-03-30 13:37:40|3371.72|3364.02|3372.76|3365.06|3373.07|3365.37|3371.72|3364.02|39
1648647470000|2022-03-30 13:37:50|3372.77|3365.07|3371.02|3363.32|3373.34|3365.64|3371.02|3363.32|38
1648647480000|2022-03-30 13:38:00|3370.91|3363.21|3370.83|3363.13|3371.26|3363.56|3369.43|3361.73|39
1648647490000|2022-03-30 13:38:10|3370.79|3363.09|3368.5|3360.8|3370.79|3363.09|3368.5|3360.8|39
1648647500000|2022-03-30 13:38:20|3368.74|3361.04|3366.83|3359.13|3368.78|3361.08|3366.24|3358.54|39
1648647510000|2022-03-30 13:38:30|3366.71|3359.01|3371.15|3363.45|3371.24|3363.54|3366.32|3358.62|40
1648647520000|2022-03-30 13:38:40|3370.94|3363.24|3371.95|3364.25|3372.13|3364.43|3370.63|3362.93|35
1648647530000|2022-03-30 13:38:50|3371.99|3364.29|3371.89|3364.19|3374.51|3366.81|3371.89|3364.19|37
1648647540000|2022-03-30 13:39:00|3371.77|3364.07|3372.04|3364.34|3372.28|3364.58|3370.76|3363.06|40
1648647550000|2022-03-30 13:39:10|3372.82|3365.12|3375.55|3367.85|3375.55|3367.85|3372.27|3364.57|37
1648647560000|2022-03-30 13:39:20|3375.58|3367.88|3373.41|3365.71|3376.58|3368.88|3373.41|3365.71|38
1648647570000|2022-03-30 13:39:30|3373.46|3365.76|3373|3365.3|3373.46|3365.76|3372.55|3364.85|37
1648647580000|2022-03-30 13:39:40|3373.06|3365.36|3373.24|3365.54|3373.6|3365.9|3372.75|3365.05|37
1648647590000|2022-03-30 13:39:50|3373.42|3365.72|3373.91|3366.21|3374.33|3366.63|3373.27|3365.57|35
1648647600000|2022-03-30 13:40:00|3373.92|3366.22|3374.27|3366.57|3374.27|3366.57|3373.76|3366.06|31
1648647610000|2022-03-30 13:40:10|3374.3|3366.6|3376.92|3369.22|3377.17|3369.47|3374.3|3366.6|35
1648647620000|2022-03-30 13:40:20|3377.19|3369.49|3377.47|3369.77|3377.51|3369.81|3376.58|3368.88|37
1648647630000|2022-03-30 13:40:30|3377.42|3369.72|3377.88|3370.18|3377.88|3370.18|3376.63|3368.93|35
1648647640000|2022-03-30 13:40:40|3377.73|3370.03|3377.31|3369.61|3378.62|3370.92|3377.31|3369.61|34
1648647650000|2022-03-30 13:40:50|3377.5|3369.8|3376.72|3369.02|3377.87|3370.17|3376.44|3368.74|38
1648647660000|2022-03-30 13:41:00|3376.77|3369.07|3377.21|3369.51|3377.62|3369.92|3376.7|3369|28
1648647670000|2022-03-30 13:41:10|3377.22|3369.52|3377.31|3369.61|3377.36|3369.66|3377.14|3369.44|23
1648647680000|2022-03-30 13:41:20|3377.33|3369.63|3378.02|3370.32|3378.09|3370.39|3377.25|3369.55|21
1648647690000|2022-03-30 13:41:30|3377.97|3370.27|3376.71|3369.01|3377.97|3370.27|3376.71|3369.01|26
1648647700000|2022-03-30 13:41:40|3376.67|3368.97|3374.95|3367.25|3376.68|3368.98|3374.95|3367.25|39
1648647710000|2022-03-30 13:41:50|3374.91|3367.21|3372.57|3364.87|3374.91|3367.21|3372.49|3364.79|38
1648647720000|2022-03-30 13:42:00|3372.61|3364.91|3372.12|3364.42|3373.16|3365.46|3372.11|3364.41|38
1648647730000|2022-03-30 13:42:10|3372.57|3364.87|3374.76|3367.06|3375.04|3367.34|3372.26|3364.56|38
1648647740000|2022-03-30 13:42:20|3374.8|3367.1|3376.34|3368.64|3376.56|3368.86|3374.8|3367.1|34
1648647750000|2022-03-30 13:42:30|3376.2|3368.5|3378.03|3370.33|3378.03|3370.33|3375.61|3367.91|37
1648647760000|2022-03-30 13:42:40|3377.98|3370.28|3376.44|3368.74|3378.12|3370.42|3376.44|3368.74|36
1648647770000|2022-03-30 13:42:50|3376.26|3368.56|3375.86|3368.16|3376.57|3368.87|3375.49|3367.79|39
1648647780000|2022-03-30 13:43:00|3376.01|3368.31|3377.59|3369.89|3377.9|3370.2|3375.49|3367.79|33
1648647790000|2022-03-30 13:43:10|3377.54|3369.84|3377.89|3370.19|3378.37|3370.67|3377.54|3369.84|25
1648647800000|2022-03-30 13:43:20|3377.92|3370.22|3378.13|3370.43|3378.45|3370.75|3377.92|3370.22|31
1648647810000|2022-03-30 13:43:30|3378.12|3370.42|3378.21|3370.51|3378.22|3370.52|3377.98|3370.28|10
1648647820000|2022-03-30 13:43:40|3378.26|3370.56|3377.86|3370.16|3378.26|3370.56|3377.59|3369.89|20
1648647830000|2022-03-30 13:43:50|3377.95|3370.25|3378.08|3370.38|3378.15|3370.45|3377.78|3370.08|29
1648647840000|2022-03-30 13:44:00|3378.1|3370.4|3378.86|3371.16|3379.15|3371.45|3378.09|3370.39|26
1648647850000|2022-03-30 13:44:10|3378.67|3370.97|3379.79|3372.09|3380.7|3373|3378.63|3370.93|37
1648647860000|2022-03-30 13:44:20|3379.85|3372.15|3379.11|3371.41|3379.85|3372.15|3378.96|3371.26|37
1648647870000|2022-03-30 13:44:30|3379.1|3371.4|3379.22|3371.52|3379.76|3372.06|3378.9|3371.2|32
1648647880000|2022-03-30 13:44:40|3379.35|3371.65|3377.22|3369.52|3379.35|3371.65|3377.19|3369.49|38
1648647890000|2022-03-30 13:44:50|3377.21|3369.51|3378.98|3371.28|3379.41|3371.71|3377.21|3369.51|34
1648647900000|2022-03-30 13:45:00|3378.91|3371.21|3380.44|3372.74|3380.44|3372.74|3378.27|3370.57|30
1648647910000|2022-03-30 13:45:10|3380.48|3372.78|3381|3373.3|3381.31|3373.61|3380.48|3372.78|32
1648647920000|2022-03-30 13:45:20|3380.92|3373.22|3380.1|3372.4|3381.01|3373.31|3379.64|3371.94|36
1648647930000|2022-03-30 13:45:30|3380.15|3372.45|3380.36|3372.66|3381.61|3373.91|3380.06|3372.36|33
1648647940000|2022-03-30 13:45:40|3380.31|3372.61|3378.56|3370.86|3380.39|3372.69|3378.5|3370.8|36
1648647950000|2022-03-30 13:45:50|3378.52|3370.82|3378.08|3370.38|3378.52|3370.82|3377.53|3369.83|33
1648647960000|2022-03-30 13:46:00|3378.07|3370.37|3375.66|3367.96|3378.07|3370.37|3375.66|3367.96|38
1648647970000|2022-03-30 13:46:10|3376.43|3368.73|3374.84|3367.14|3376.43|3368.73|3374.42|3366.72|39
1648647980000|2022-03-30 13:46:20|3374.78|3367.08|3374.97|3367.27|3375.03|3367.33|3374.56|3366.86|34
1648647990000|2022-03-30 13:46:30|3374.99|3367.29|3374.74|3367.04|3375.71|3368.01|3374.67|3366.97|37
1648648000000|2022-03-30 13:46:40|3374.68|3366.98|3372.37|3364.67|3374.68|3366.98|3372.12|3364.42|36
1648648010000|2022-03-30 13:46:50|3372.5|3364.8|3373.41|3365.71|3374.03|3366.33|3372.48|3364.78|39
1648648020000|2022-03-30 13:47:00|3373.58|3365.88|3373.46|3365.76|3374.28|3366.58|3372.89|3365.19|34
1648648030000|2022-03-30 13:47:10|3373.89|3366.19|3374.62|3366.92|3374.67|3366.97|3373.41|3365.71|27
1648648040000|2022-03-30 13:47:20|3374.63|3366.93|3375.66|3367.96|3375.7|3368|3374.63|3366.93|34
1648648050000|2022-03-30 13:47:30|3375.73|3368.03|3373.78|3366.08|3375.98|3368.28|3373.78|3366.08|19
1648648060000|2022-03-30 13:47:40|3373.76|3366.06|3374.84|3367.14|3375.17|3367.47|3373.48|3365.78|36
1648648070000|2022-03-30 13:47:50|3374.94|3367.24|3374.78|3367.08|3375.38|3367.68|3374.41|3366.71|35
1648648080000|2022-03-30 13:48:00|3374.58|3366.88|3377.52|3369.82|3377.52|3369.82|3374.58|3366.88|35
1648648090000|2022-03-30 13:48:10|3377.59|3369.89|3379.33|3371.63|3379.33|3371.63|3377.05|3369.35|38
1648648100000|2022-03-30 13:48:20|3379.46|3371.76|3379.8|3372.1|3380.23|3372.53|3379.45|3371.75|38
1648648110000|2022-03-30 13:48:30|3379.82|3372.12|3379.95|3372.25|3380.04|3372.34|3379.3|3371.6|32
1648648120000|2022-03-30 13:48:40|3380.28|3372.58|3379.66|3371.96|3380.55|3372.85|3379.31|3371.61|34
1648648130000|2022-03-30 13:48:50|3379.61|3371.91|3379.59|3371.89|3379.99|3372.29|3379.56|3371.86|36
1648648140000|2022-03-30 13:49:00|3379.57|3371.87|3380.75|3373.05|3380.91|3373.21|3379.54|3371.84|37
1648648150000|2022-03-30 13:49:10|3380.7|3373|3382.58|3374.88|3383.04|3375.34|3380.7|3373|39
1648648160000|2022-03-30 13:49:20|3382.68|3374.98|3384.53|3376.83|3384.77|3377.07|3382.58|3374.88|34
1648648170000|2022-03-30 13:49:30|3384.4|3376.7|3383.52|3375.82|3384.77|3377.07|3383.43|3375.73|34
1648648180000|2022-03-30 13:49:40|3383.45|3375.75|3382.44|3374.74|3383.45|3375.75|3381.64|3373.94|40
1648648190000|2022-03-30 13:49:50|3382.43|3374.73|3385.25|3377.55|3385.66|3377.96|3382.43|3374.73|39
1648648200000|2022-03-30 13:50:00|3385.36|3377.66|3386.52|3378.82|3386.62|3378.92|3385.36|3377.66|36
1648648210000|2022-03-30 13:50:10|3386.46|3378.76|3385.15|3377.45|3387.24|3379.54|3384.98|3377.28|39
1648648220000|2022-03-30 13:50:20|3385.22|3377.52|3385.93|3378.23|3386.04|3378.34|3385.2|3377.5|38
1648648230000|2022-03-30 13:50:30|3385.9|3378.2|3385.57|3377.87|3385.94|3378.24|3385.47|3377.77|32
1648648240000|2022-03-30 13:50:40|3385.61|3377.91|3383.71|3376.01|3385.67|3377.97|3383.52|3375.82|33
1648648250000|2022-03-30 13:50:50|3383.7|3376|3383.89|3376.19|3383.95|3376.25|3383.12|3375.42|37
1648648260000|2022-03-30 13:51:00|3383.9|3376.2|3384.96|3377.26|3385.2|3377.5|3383.17|3375.47|38
1648648270000|2022-03-30 13:51:10|3385.11|3377.41|3384.43|3376.73|3385.19|3377.49|3383.69|3375.99|37
1648648280000|2022-03-30 13:51:20|3384.32|3376.62|3385.13|3377.43|3385.52|3377.82|3384.31|3376.61|36
1648648290000|2022-03-30 13:51:30|3385.01|3377.31|3384.27|3376.57|3385.07|3377.37|3384.21|3376.51|39
1648648300000|2022-03-30 13:51:40|3384.26|3376.56|3383.44|3375.74|3384.37|3376.67|3383.39|3375.69|35
1648648310000|2022-03-30 13:51:50|3383.45|3375.75|3382.26|3374.56|3383.45|3375.75|3382.08|3374.38|37
1648648320000|2022-03-30 13:52:00|3382.45|3374.75|3382.35|3374.65|3382.62|3374.92|3380.88|3373.18|39
1648648330000|2022-03-30 13:52:10|3382.33|3374.63|3383.59|3375.89|3384.21|3376.51|3382.01|3374.31|36
1648648340000|2022-03-30 13:52:20|3383.57|3375.87|3382.2|3374.5|3383.57|3375.87|3382.12|3374.42|35
1648648350000|2022-03-30 13:52:30|3382.23|3374.53|3381.86|3374.16|3382.93|3375.23|3381.75|3374.05|37
1648648360000|2022-03-30 13:52:40|3381.85|3374.15|3380.71|3373.01|3381.85|3374.15|3380.36|3372.66|37
1648648370000|2022-03-30 13:52:50|3380.62|3372.92|3380.55|3372.85|3381.33|3373.63|3380.16|3372.46|38
1648648380000|2022-03-30 13:53:00|3380.4|3372.7|3378.64|3370.94|3380.41|3372.71|3377.45|3369.75|40
1648648390000|2022-03-30 13:53:10|3378.53|3370.83|3379.91|3372.21|3379.91|3372.21|3378.08|3370.38|30
1648648400000|2022-03-30 13:53:20|3379.68|3371.98|3380.87|3373.17|3380.98|3373.28|3379.68|3371.98|24
1648648410000|2022-03-30 13:53:30|3380.84|3373.14|3380.16|3372.46|3380.89|3373.19|3379.79|3372.09|32
1648648420000|2022-03-30 13:53:40|3380.19|3372.49|3379.28|3371.58|3380.45|3372.75|3378.73|3371.03|30
1648648430000|2022-03-30 13:53:50|3379.26|3371.56|3377.81|3370.11|3379.47|3371.77|3377.61|3369.91|36
1648648440000|2022-03-30 13:54:00|3377.56|3369.86|3373.15|3365.45|3377.88|3370.18|3373.15|3365.45|37
1648648450000|2022-03-30 13:54:10|3373.18|3365.48|3373.61|3365.91|3373.64|3365.94|3371.78|3364.08|39
1648648460000|2022-03-30 13:54:20|3373.3|3365.6|3375.3|3367.6|3375.42|3367.72|3373.15|3365.45|37
1648648470000|2022-03-30 13:54:30|3375.03|3367.33|3374.84|3367.14|3375.1|3367.4|3373.7|3366|30
1648648480000|2022-03-30 13:54:40|3374.79|3367.09|3375.51|3367.81|3375.94|3368.24|3374.79|3367.09|29
1648648490000|2022-03-30 13:54:50|3375.49|3367.79|3375.15|3367.45|3376.02|3368.32|3375.15|3367.45|28
1648648500000|2022-03-30 13:55:00|3375.28|3367.58|3374.48|3366.78|3375.42|3367.72|3374|3366.3|31
1648648510000|2022-03-30 13:55:10|3374.39|3366.69|3374.8|3367.1|3374.88|3367.18|3374.25|3366.55|31
1648648520000|2022-03-30 13:55:20|3374.82|3367.12|3373.84|3366.14|3375.06|3367.36|3373.67|3365.97|36
1648648530000|2022-03-30 13:55:30|3373.88|3366.18|3373.17|3365.47|3374.16|3366.46|3372.87|3365.17|36
1648648540000|2022-03-30 13:55:40|3373.02|3365.32|3372.57|3364.87|3373.3|3365.6|3371.92|3364.22|35
1648648550000|2022-03-30 13:55:50|3372.92|3365.22|3373.2|3365.5|3373.95|3366.25|3372.6|3364.9|39
1648648560000|2022-03-30 13:56:00|3373.26|3365.56|3372.75|3365.05|3373.34|3365.64|3372.41|3364.71|33
1648648570000|2022-03-30 13:56:10|3372.57|3364.87|3372.7|3365|3372.7|3365|3371.47|3363.77|38
1648648580000|2022-03-30 13:56:20|3372.52|3364.82|3375.78|3368.08|3375.78|3368.08|3372.42|3364.72|30
1648648590000|2022-03-30 13:56:30|3375.82|3368.12|3374.43|3366.73|3375.82|3368.12|3374.18|3366.48|38
1648648600000|2022-03-30 13:56:40|3374.49|3366.79|3375.29|3367.59|3375.44|3367.74|3374.44|3366.74|28
1648648610000|2022-03-30 13:56:50|3375.23|3367.53|3375.98|3368.28|3376.31|3368.61|3375.19|3367.49|29
1648648620000|2022-03-30 13:57:00|3375.97|3368.27|3375.95|3368.25|3376.31|3368.61|3375.31|3367.61|38
1648648630000|2022-03-30 13:57:10|3376|3368.3|3376.63|3368.93|3376.64|3368.94|3375.17|3367.47|33
1648648640000|2022-03-30 13:57:20|3377.03|3369.33|3376.32|3368.62|3377.03|3369.33|3375.9|3368.2|34
1648648650000|2022-03-30 13:57:30|3376.31|3368.61|3375.95|3368.25|3376.4|3368.7|3374.76|3367.06|36
1648648660000|2022-03-30 13:57:40|3375.85|3368.15|3375.8|3368.1|3376.09|3368.39|3375.38|3367.68|34
1648648670000|2022-03-30 13:57:50|3375.83|3368.13|3376.7|3369|3376.72|3369.02|3375.33|3367.63|35
1648648680000|2022-03-30 13:58:00|3376.71|3369.01|3376.41|3368.71|3377.3|3369.6|3376.06|3368.36|34
1648648690000|2022-03-30 13:58:10|3376.43|3368.73|3375.88|3368.18|3376.85|3369.15|3374.98|3367.28|34
1648648700000|2022-03-30 13:58:20|3375.85|3368.15|3374.87|3367.17|3376.05|3368.35|3374.51|3366.81|33
1648648710000|2022-03-30 13:58:30|3374.83|3367.13|3373.18|3365.48|3374.83|3367.13|3373.02|3365.32|39
1648648720000|2022-03-30 13:58:40|3373.2|3365.5|3372.34|3364.64|3373.25|3365.55|3371.88|3364.18|37
1648648730000|2022-03-30 13:58:50|3372.27|3364.57|3374.09|3366.39|3374.13|3366.43|3372.15|3364.45|37
1648648740000|2022-03-30 13:59:00|3374.01|3366.31|3373.42|3365.72|3374.62|3366.92|3373.42|3365.72|34
1648648750000|2022-03-30 13:59:10|3373.43|3365.73|3372.43|3364.73|3373.43|3365.73|3371.81|3364.11|39
1648648760000|2022-03-30 13:59:20|3372.55|3364.85|3374.02|3366.32|3374.39|3366.69|3372.55|3364.85|39
1648648770000|2022-03-30 13:59:30|3374.01|3366.31|3375.28|3367.58|3375.83|3368.13|3373.9|3366.2|39
1648648780000|2022-03-30 13:59:40|3375.64|3367.94|3373.59|3365.89|3375.64|3367.94|3373.48|3365.78|36
1648648790000|2022-03-30 13:59:50|3373.53|3365.83|3374.3|3366.6|3374.38|3366.68|3373.3|3365.6|36
1648648800000|2022-03-30 14:00:00|3374.23|3366.53|3371.81|3364.11|3374.39|3366.69|3371.25|3363.55|37
1648648810000|2022-03-30 14:00:10|3371.82|3364.12|3372.34|3364.64|3372.34|3364.64|3370.61|3362.91|40
1648648820000|2022-03-30 14:00:20|3372.4|3364.7|3373.17|3365.47|3373.21|3365.51|3371.24|3363.54|37
1648648830000|2022-03-30 14:00:30|3373.38|3365.68|3373.16|3365.46|3373.75|3366.05|3372.64|3364.94|32
1648648840000|2022-03-30 14:00:40|3372.84|3365.14|3372.46|3364.76|3373.55|3365.85|3372.46|3364.76|35
1648648850000|2022-03-30 14:00:50|3372.34|3364.64|3372|3364.3|3372.82|3365.12|3371.99|3364.29|39
1648648860000|2022-03-30 14:01:00|3371.95|3364.25|3371.9|3364.2|3372.12|3364.42|3371.53|3363.83|32
1648648870000|2022-03-30 14:01:10|3371.88|3364.18|3372.09|3364.39|3372.27|3364.57|3371.43|3363.73|36
1648648880000|2022-03-30 14:01:20|3372.24|3364.54|3373.06|3365.36|3373.17|3365.47|3372.24|3364.54|35
1648648890000|2022-03-30 14:01:30|3373.17|3365.47|3373.43|3365.73|3374.6|3366.9|3373.07|3365.37|38
1648648900000|2022-03-30 14:01:40|3373.19|3365.49|3372.54|3364.84|3373.19|3365.49|3372.37|3364.67|37
1648648910000|2022-03-30 14:01:50|3372.5|3364.8|3372.37|3364.67|3372.86|3365.16|3372.03|3364.33|37
1648648920000|2022-03-30 14:02:00|3372.48|3364.78|3371.79|3364.09|3372.48|3364.78|3371.38|3363.68|38
1648648930000|2022-03-30 14:02:10|3371.83|3364.13|3371.05|3363.35|3371.9|3364.2|3370.9|3363.2|36
1648648940000|2022-03-30 14:02:20|3371.08|3363.38|3368.86|3361.16|3371.17|3363.47|3368.86|3361.16|39
1648648950000|2022-03-30 14:02:30|3368.8|3361.1|3367.5|3359.8|3368.8|3361.1|3367.09|3359.39|40
1648648960000|2022-03-30 14:02:40|3367.57|3359.87|3366.52|3358.82|3368.03|3360.33|3366.49|3358.79|37
1648648970000|2022-03-30 14:02:50|3366.45|3358.75|3364.1|3356.4|3366.45|3358.75|3364.1|3356.4|36
1648648980000|2022-03-30 14:03:00|3364.27|3356.57|3363.27|3355.57|3364.75|3357.05|3362.66|3354.96|39
1648648990000|2022-03-30 14:03:10|3363|3355.3|3360.91|3353.21|3363.09|3355.39|3360.4|3352.7|38
1648649000000|2022-03-30 14:03:20|3361.05|3353.35|3362.32|3354.62|3362.63|3354.93|3361.05|3353.35|36
1648649010000|2022-03-30 14:03:30|3362.25|3354.55|3361.92|3354.22|3362.9|3355.2|3361.83|3354.13|36
1648649020000|2022-03-30 14:03:40|3361.85|3354.15|3361.85|3354.15|3362.09|3354.39|3360.69|3352.99|37
1648649030000|2022-03-30 14:03:50|3361.67|3353.97|3360.57|3352.87|3361.68|3353.98|3360.17|3352.47|37
1648649040000|2022-03-30 14:04:00|3360.55|3352.85|3361.75|3354.05|3361.85|3354.15|3360.55|3352.85|39
1648649050000|2022-03-30 14:04:10|3361.81|3354.11|3362.69|3354.99|3363.08|3355.38|3361.81|3354.11|32
1648649060000|2022-03-30 14:04:20|3362.66|3354.96|3368.36|3360.66|3368.36|3360.66|3362.66|3354.96|36
1648649070000|2022-03-30 14:04:30|3368.42|3360.72|3367.78|3360.08|3369.44|3361.74|3367.78|3360.08|39
1648649080000|2022-03-30 14:04:40|3367.7|3360|3366.89|3359.19|3367.7|3360|3366.58|3358.88|34
1648649090000|2022-03-30 14:04:50|3366.88|3359.18|3367.67|3359.97|3368.13|3360.43|3366.88|3359.18|35
1648649100000|2022-03-30 14:05:00|3367.55|3359.85|3368.75|3361.05|3368.75|3361.05|3367.55|3359.85|35
1648649110000|2022-03-30 14:05:10|3368.82|3361.12|3369.06|3361.36|3370.02|3362.32|3368.77|3361.07|36
1648649120000|2022-03-30 14:05:20|3369.07|3361.37|3365.82|3358.12|3369.09|3361.39|3365.76|3358.06|32
1648649130000|2022-03-30 14:05:30|3365.7|3358|3366.07|3358.37|3366.13|3358.43|3365.56|3357.86|39
1648649140000|2022-03-30 14:05:40|3366.11|3358.41|3366.17|3358.47|3366.19|3358.49|3366|3358.3|26
1648649150000|2022-03-30 14:05:50|3366.11|3358.41|3366.24|3358.54|3366.58|3358.88|3366.11|3358.41|31
1648649160000|2022-03-30 14:06:00|3366.36|3358.66|3362.66|3354.96|3366.36|3358.66|3362.66|3354.96|38
1648649170000|2022-03-30 14:06:10|3362.7|3355|3363.73|3356.03|3363.76|3356.06|3362.67|3354.97|30
1648649180000|2022-03-30 14:06:20|3363.63|3355.93|3362.36|3354.66|3363.72|3356.02|3362.36|3354.66|35
1648649190000|2022-03-30 14:06:30|3362.33|3354.63|3361.74|3354.04|3362.33|3354.63|3361.24|3353.54|37
1648649200000|2022-03-30 14:06:40|3361.72|3354.02|3361.17|3353.47|3361.82|3354.12|3361.17|3353.47|35
1648649210000|2022-03-30 14:06:50|3361.19|3353.49|3361.37|3353.67|3361.7|3354|3360.84|3353.14|37
1648649220000|2022-03-30 14:07:00|3361.43|3353.73|3361.6|3353.9|3361.96|3354.26|3361.07|3353.37|35
1648649230000|2022-03-30 14:07:10|3361.73|3354.03|3362.14|3354.44|3362.37|3354.67|3361.56|3353.86|35
1648649240000|2022-03-30 14:07:20|3362.15|3354.45|3364.45|3356.75|3365.05|3357.35|3362.06|3354.36|35
1648649250000|2022-03-30 14:07:30|3364.31|3356.61|3362.72|3355.02|3364.31|3356.61|3362.65|3354.95|40
1648649260000|2022-03-30 14:07:40|3362.76|3355.06|3361.6|3353.9|3362.83|3355.13|3361.29|3353.59|34
1648649270000|2022-03-30 14:07:50|3361.68|3353.98|3358.69|3350.99|3362.44|3354.74|3358.4|3350.7|37
1648649280000|2022-03-30 14:08:00|3358.58|3350.88|3359.34|3351.64|3359.81|3352.11|3358.45|3350.75|36
1648649290000|2022-03-30 14:08:10|3359.37|3351.67|3360.87|3353.17|3361.52|3353.82|3359.2|3351.5|38
1648649300000|2022-03-30 14:08:20|3360.75|3353.05|3360.93|3353.23|3361.45|3353.75|3360.47|3352.77|33
1648649310000|2022-03-30 14:08:30|3360.92|3353.22|3360.99|3353.29|3361.32|3353.62|3360.71|3353.01|35
1648649320000|2022-03-30 14:08:40|3361|3353.3|3361.19|3353.49|3361.23|3353.53|3360.73|3353.03|33
1648649330000|2022-03-30 14:08:50|3361.04|3353.34|3359.75|3352.05|3361.04|3353.34|3359.72|3352.02|38
1648649340000|2022-03-30 14:09:00|3359.76|3352.06|3360.78|3353.08|3361.21|3353.51|3359.66|3351.96|35
1648649350000|2022-03-30 14:09:10|3360.77|3353.07|3360.54|3352.84|3360.78|3353.08|3360.54|3352.84|29
1648649360000|2022-03-30 14:09:20|3360.53|3352.83|3361.18|3353.48|3361.18|3353.48|3360.52|3352.82|24
1648649370000|2022-03-30 14:09:30|3361.19|3353.49|3361.96|3354.26|3362.76|3355.06|3361.19|3353.49|37
1648649380000|2022-03-30 14:09:40|3361.95|3354.25|3361.75|3354.05|3361.95|3354.25|3361.35|3353.65|37
1648649390000|2022-03-30 14:09:50|3361.72|3354.02|3361.09|3353.39|3361.86|3354.16|3360.97|3353.27|31
1648649400000|2022-03-30 14:10:00|3361.1|3353.4|3367.73|3360.03|3367.85|3360.15|3361.1|3353.4|39
1648649410000|2022-03-30 14:10:10|3367.75|3360.05|3369.36|3361.66|3369.44|3361.74|3367.33|3359.63|35
1648649420000|2022-03-30 14:10:20|3369.34|3361.64|3369|3361.3|3370.31|3362.61|3369|3361.3|36
1648649430000|2022-03-30 14:10:30|3369.03|3361.33|3368.44|3360.74|3369.32|3361.62|3367.89|3360.19|38
1648649440000|2022-03-30 14:10:40|3368.39|3360.69|3369.04|3361.34|3369.2|3361.5|3367.62|3359.92|38
1648649450000|2022-03-30 14:10:50|3369.03|3361.33|3368.7|3361|3369.32|3361.62|3368.7|3361|33
1648649460000|2022-03-30 14:11:00|3368.84|3361.14|3369.72|3362.02|3370.22|3362.52|3368.36|3360.66|39
1648649470000|2022-03-30 14:11:10|3369.73|3362.03|3369.74|3362.04|3369.96|3362.26|3368.95|3361.25|32
1648649480000|2022-03-30 14:11:20|3369.79|3362.09|3369.71|3362.01|3370.31|3362.61|3369.68|3361.98|37
1648649490000|2022-03-30 14:11:30|3369.7|3362|3370.42|3362.72|3370.49|3362.79|3369.59|3361.89|35
1648649500000|2022-03-30 14:11:40|3370.47|3362.77|3370.35|3362.65|3371.03|3363.33|3369.94|3362.24|39
1648649510000|2022-03-30 14:11:50|3370.24|3362.54|3370.68|3362.98|3370.73|3363.03|3370.09|3362.39|35
1648649520000|2022-03-30 14:12:00|3370.71|3363.01|3371.63|3363.93|3371.76|3364.06|3370.7|3363|35
1648649530000|2022-03-30 14:12:10|3371.46|3363.76|3371.93|3364.23|3372.15|3364.45|3371.27|3363.57|25
1648649540000|2022-03-30 14:12:20|3371.95|3364.25|3372.3|3364.6|3373.19|3365.49|3371.5|3363.8|35
1648649550000|2022-03-30 14:12:30|3372.32|3364.62|3371.46|3363.76|3372.45|3364.75|3371.3|3363.6|35
1648649560000|2022-03-30 14:12:40|3371.45|3363.75|3370.45|3362.75|3371.45|3363.75|3370.29|3362.59|36
1648649570000|2022-03-30 14:12:50|3370.4|3362.7|3370.5|3362.8|3370.66|3362.96|3370.3|3362.6|32
1648649580000|2022-03-30 14:13:00|3370.51|3362.81|3370.26|3362.56|3370.72|3363.02|3370.22|3362.52|33
1648649590000|2022-03-30 14:13:10|3370.06|3362.36|3366.47|3358.77|3370.06|3362.36|3366.26|3358.56|37
1648649600000|2022-03-30 14:13:20|3366.76|3359.06|3367.44|3359.74|3368.02|3360.32|3366.76|3359.06|35
1648649610000|2022-03-30 14:13:30|3367.48|3359.78|3367.43|3359.73|3367.7|3360|3366.65|3358.95|38
1648649620000|2022-03-30 14:13:40|3367.68|3359.98|3367.7|3360|3367.81|3360.11|3366.99|3359.29|33
1648649630000|2022-03-30 14:13:50|3367.46|3359.76|3369.87|3362.17|3370.2|3362.5|3367.46|3359.76|38
1648649640000|2022-03-30 14:14:00|3369.59|3361.89|3372.12|3364.42|3372.16|3364.46|3369.16|3361.46|39
1648649650000|2022-03-30 14:14:10|3372.09|3364.39|3372.88|3365.18|3373.11|3365.41|3371.97|3364.27|39
1648649660000|2022-03-30 14:14:20|3373.01|3365.31|3374.85|3367.15|3375.07|3367.37|3372.94|3365.24|35
1648649670000|2022-03-30 14:14:30|3374.96|3367.26|3375.38|3367.68|3376.33|3368.63|3374.9|3367.2|40
1648649680000|2022-03-30 14:14:40|3375.16|3367.46|3373.99|3366.29|3375.27|3367.57|3373.99|3366.29|37
1648649690000|2022-03-30 14:14:50|3373.87|3366.17|3373.57|3365.87|3374.15|3366.45|3372.92|3365.22|39
1648649700000|2022-03-30 14:15:00|3373.56|3365.86|3375.83|3368.13|3376.11|3368.41|3373.2|3365.5|36
1648649710000|2022-03-30 14:15:10|3375.87|3368.17|3375.34|3367.64|3376.51|3368.81|3375.32|3367.62|29
1648649720000|2022-03-30 14:15:20|3375.33|3367.63|3375.84|3368.14|3375.84|3368.14|3373.85|3366.15|34
1648649730000|2022-03-30 14:15:30|3375.51|3367.81|3373.71|3366.01|3375.74|3368.04|3373.71|3366.01|35
1648649740000|2022-03-30 14:15:40|3373.92|3366.22|3373.19|3365.49|3373.95|3366.25|3372.93|3365.23|29
1648649750000|2022-03-30 14:15:50|3373.15|3365.45|3374.15|3366.45|3374.33|3366.63|3373.08|3365.38|37
1648649760000|2022-03-30 14:16:00|3374.29|3366.59|3372.82|3365.12|3374.45|3366.75|3372.45|3364.75|39
1648649770000|2022-03-30 14:16:10|3372.87|3365.17|3372.92|3365.22|3373.19|3365.49|3372.33|3364.63|36
1648649780000|2022-03-30 14:16:20|3372.91|3365.21|3371.75|3364.05|3373|3365.3|3370.98|3363.28|37
1648649790000|2022-03-30 14:16:30|3371.76|3364.06|3372.64|3364.94|3372.64|3364.94|3371.32|3363.62|35
1648649800000|2022-03-30 14:16:40|3372.58|3364.88|3373.55|3365.85|3374.23|3366.53|3372.58|3364.88|35
1648649810000|2022-03-30 14:16:50|3373.52|3365.82|3374.15|3366.45|3374.4|3366.7|3372.8|3365.1|37
1648649820000|2022-03-30 14:17:00|3373.9|3366.2|3373.09|3365.39|3374.35|3366.65|3373.09|3365.39|39
1648649830000|2022-03-30 14:17:10|3373.04|3365.34|3373.61|3365.91|3374.02|3366.32|3372.16|3364.46|38
1648649840000|2022-03-30 14:17:20|3373.67|3365.97|3373.88|3366.18|3374.1|3366.4|3373.32|3365.62|37
1648649850000|2022-03-30 14:17:30|3373.89|3366.19|3374.93|3367.23|3375.28|3367.58|3373.89|3366.19|37
1648649860000|2022-03-30 14:17:40|3374.77|3367.07|3374.94|3367.24|3374.94|3367.24|3374.11|3366.41|36
1648649870000|2022-03-30 14:17:50|3374.95|3367.25|3376.01|3368.31|3376.09|3368.39|3374.89|3367.19|32
1648649880000|2022-03-30 14:18:00|3375.93|3368.23|3375.31|3367.61|3376.13|3368.43|3374.9|3367.2|25
1648649890000|2022-03-30 14:18:10|3375.37|3367.67|3374.55|3366.85|3375.37|3367.67|3374.37|3366.67|23
1648649900000|2022-03-30 14:18:20|3374.68|3366.98|3374.38|3366.68|3374.81|3367.11|3374.27|3366.57|27
1648649910000|2022-03-30 14:18:30|3374.34|3366.64|3374.22|3366.52|3374.73|3367.03|3374.22|3366.52|32
1648649920000|2022-03-30 14:18:40|3374.19|3366.49|3372.48|3364.78|3374.22|3366.52|3371.4|3363.7|36
1648649930000|2022-03-30 14:18:50|3372.15|3364.45|3373.3|3365.6|3373.3|3365.6|3371.51|3363.81|37
1648649940000|2022-03-30 14:19:00|3373.31|3365.61|3374.54|3366.84|3374.65|3366.95|3373.31|3365.61|37
1648649950000|2022-03-30 14:19:10|3374.15|3366.45|3373.39|3365.69|3374.16|3366.46|3373.32|3365.62|37
1648649960000|2022-03-30 14:19:20|3373.37|3365.67|3374.47|3366.77|3374.47|3366.77|3372.39|3364.69|39
1648649970000|2022-03-30 14:19:30|3374.45|3366.75|3373.9|3366.2|3374.59|3366.89|3373.8|3366.1|34
1648649980000|2022-03-30 14:19:40|3373.89|3366.19|3374.99|3367.29|3375.11|3367.41|3373.89|3366.19|35
1648649990000|2022-03-30 14:19:50|3374.89|3367.19|3376.51|3368.81|3376.9|3369.2|3374.89|3367.19|32
1648650000000|2022-03-30 14:20:00|3376.6|3368.9|3377.06|3369.36|3377.53|3369.83|3376.55|3368.85|38
1648650010000|2022-03-30 14:20:10|3377.05|3369.35|3377|3369.3|3377.29|3369.59|3376.74|3369.04|36
1648650020000|2022-03-30 14:20:20|3376.95|3369.25|3377.82|3370.12|3377.87|3370.17|3376.95|3369.25|34
1648650030000|2022-03-30 14:20:30|3377.8|3370.1|3377.56|3369.86|3377.93|3370.23|3377.5|3369.8|29
1648650040000|2022-03-30 14:20:40|3377.55|3369.85|3377.48|3369.78|3377.71|3370.01|3377.48|3369.78|27
1648650050000|2022-03-30 14:20:50|3377.54|3369.84|3378.41|3370.71|3378.41|3370.71|3377.48|3369.78|19
1648650060000|2022-03-30 14:21:00|3378.45|3370.75|3377.7|3370|3378.54|3370.84|3377.41|3369.71|36
1648650070000|2022-03-30 14:21:10|3377.75|3370.05|3377.8|3370.1|3377.98|3370.28|3377.68|3369.98|31
1648650080000|2022-03-30 14:21:20|3377.76|3370.06|3376.73|3369.03|3377.87|3370.17|3376.62|3368.92|36
1648650090000|2022-03-30 14:21:30|3376.72|3369.02|3376.57|3368.87|3376.72|3369.02|3376.07|3368.37|36
1648650100000|2022-03-30 14:21:40|3376.65|3368.95|3377.73|3370.03|3378.05|3370.35|3376.45|3368.75|33
1648650110000|2022-03-30 14:21:50|3377.72|3370.02|3378|3370.3|3378.23|3370.53|3377.57|3369.87|37
1648650120000|2022-03-30 14:22:00|3378.14|3370.44|3375.87|3368.17|3378.14|3370.44|3375.87|3368.17|37
1648650130000|2022-03-30 14:22:10|3375.9|3368.2|3375.3|3367.6|3376.67|3368.97|3375.02|3367.32|36
1648650140000|2022-03-30 14:22:20|3375.29|3367.59|3377.06|3369.36|3377.07|3369.37|3375.26|3367.56|34
1648650150000|2022-03-30 14:22:30|3377.08|3369.38|3377.95|3370.25|3378.15|3370.45|3377.08|3369.38|37
1648650160000|2022-03-30 14:22:40|3377.94|3370.24|3377.11|3369.41|3378.12|3370.42|3376.99|3369.29|34
1648650170000|2022-03-30 14:22:50|3377.08|3369.38|3376.92|3369.22|3377.44|3369.74|3376.72|3369.02|33
1648650180000|2022-03-30 14:23:00|3376.85|3369.15|3378.5|3370.8|3378.88|3371.18|3376.85|3369.15|37
1648650190000|2022-03-30 14:23:10|3378.56|3370.86|3377.99|3370.29|3378.56|3370.86|3377.81|3370.11|39
1648650200000|2022-03-30 14:23:20|3378.16|3370.46|3377.97|3370.27|3378.19|3370.49|3377.75|3370.05|35
1648650210000|2022-03-30 14:23:30|3377.94|3370.24|3377.82|3370.12|3378.1|3370.4|3377.82|3370.12|33
1648650220000|2022-03-30 14:23:40|3378.11|3370.41|3377.37|3369.67|3378.11|3370.41|3377.22|3369.52|33
1648650230000|2022-03-30 14:23:50|3377.28|3369.58|3376.58|3368.88|3377.39|3369.69|3376.4|3368.7|38
1648650240000|2022-03-30 14:24:00|3377.14|3369.44|3376.5|3368.8|3377.78|3370.08|3376.5|3368.8|38
1648650250000|2022-03-30 14:24:10|3376.27|3368.57|3375.44|3367.74|3376.27|3368.57|3375.29|3367.59|36
1648650260000|2022-03-30 14:24:20|3375.53|3367.83|3375.4|3367.7|3375.93|3368.23|3375.29|3367.59|35
1648650270000|2022-03-30 14:24:30|3375.27|3367.57|3376.07|3368.37|3376.26|3368.56|3375.14|3367.44|38
1648650280000|2022-03-30 14:24:40|3376.1|3368.4|3375.65|3367.95|3376.1|3368.4|3375.51|3367.81|36
1648650290000|2022-03-30 14:24:50|3375.56|3367.86|3375.45|3367.75|3375.56|3367.86|3375.17|3367.47|29
1648650300000|2022-03-30 14:25:00|3375.41|3367.71|3376.98|3369.28|3377.1|3369.4|3375.41|3367.71|37
1648650310000|2022-03-30 14:25:10|3377|3369.3|3377.29|3369.59|3377.8|3370.1|3376.98|3369.28|29
1648650320000|2022-03-30 14:25:20|3377.24|3369.54|3376.26|3368.56|3377.28|3369.58|3376.21|3368.51|32
1648650330000|2022-03-30 14:25:30|3376.32|3368.62|3376.62|3368.92|3376.68|3368.98|3376.28|3368.58|32
1648650340000|2022-03-30 14:25:40|3376.63|3368.93|3377.15|3369.45|3377.89|3370.19|3376.43|3368.73|39
1648650350000|2022-03-30 14:25:50|3377.05|3369.35|3376.85|3369.15|3377.06|3369.36|3376.52|3368.82|31
1648650360000|2022-03-30 14:26:00|3376.73|3369.03|3377.19|3369.49|3377.82|3370.12|3376.44|3368.74|34
1648650370000|2022-03-30 14:26:10|3377.27|3369.57|3377.14|3369.44|3378.04|3370.34|3377|3369.3|36
1648650380000|2022-03-30 14:26:20|3377.18|3369.48|3376.5|3368.8|3377.34|3369.64|3376.33|3368.63|36
1648650390000|2022-03-30 14:26:30|3376.37|3368.67|3376.63|3368.93|3376.71|3369.01|3376.28|3368.58|36
1648650400000|2022-03-30 14:26:40|3376.64|3368.94|3376.05|3368.35|3376.75|3369.05|3376.05|3368.35|30
1648650410000|2022-03-30 14:26:50|3376.01|3368.31|3376.12|3368.42|3376.43|3368.73|3375.18|3367.48|38
1648650420000|2022-03-30 14:27:00|3376.14|3368.44|3375.9|3368.2|3376.77|3369.07|3375.41|3367.71|30
1648650430000|2022-03-30 14:27:10|3375.89|3368.19|3374.86|3367.16|3375.89|3368.19|3374.72|3367.02|35
1648650440000|2022-03-30 14:27:20|3374.91|3367.21|3374.83|3367.13|3375.66|3367.96|3374.36|3366.66|25
1648650450000|2022-03-30 14:27:30|3374.95|3367.25|3374.93|3367.23|3375.65|3367.95|3374.9|3367.2|22
1648650460000|2022-03-30 14:27:40|3375.1|3367.4|3375.5|3367.8|3375.82|3368.12|3374.92|3367.22|25
1648650470000|2022-03-30 14:27:50|3375.49|3367.79|3374.87|3367.17|3375.85|3368.15|3374.13|3366.43|39
1648650480000|2022-03-30 14:28:00|3374.69|3366.99|3375.23|3367.53|3375.23|3367.53|3373.77|3366.07|37
1648650490000|2022-03-30 14:28:10|3375.2|3367.5|3375.83|3368.13|3376.8|3369.1|3375.18|3367.48|38
1648650500000|2022-03-30 14:28:20|3375.79|3368.09|3375.05|3367.35|3375.84|3368.14|3375.05|3367.35|34
1648650510000|2022-03-30 14:28:30|3374.91|3367.21|3374.14|3366.44|3374.97|3367.27|3373.95|3366.25|37
1648650520000|2022-03-30 14:28:40|3374.13|3366.43|3374.44|3366.74|3374.72|3367.02|3373.61|3365.91|35
1648650530000|2022-03-30 14:28:50|3374.46|3366.76|3373.64|3365.94|3374.46|3366.76|3373.55|3365.85|32
1648650540000|2022-03-30 14:29:00|3373.69|3365.99|3374.67|3366.97|3374.67|3366.97|3373.25|3365.55|36
1648650550000|2022-03-30 14:29:10|3374.55|3366.85|3375.04|3367.34|3375.13|3367.43|3374.24|3366.54|39
1648650560000|2022-03-30 14:29:20|3375.08|3367.38|3374.63|3366.93|3375.08|3367.38|3374.16|3366.46|33
1648650570000|2022-03-30 14:29:30|3374.73|3367.03|3374.92|3367.22|3375.13|3367.43|3374.67|3366.97|34
1648650580000|2022-03-30 14:29:40|3374.81|3367.11|3374.53|3366.83|3374.87|3367.17|3374.53|3366.83|33
1648650590000|2022-03-30 14:29:50|3374.55|3366.85|3373.58|3365.88|3374.59|3366.89|3373.45|3365.75|37
1648650600000|2022-03-30 14:30:00|3373.55|3365.85|3374.73|3367.03|3374.73|3367.03|3373.16|3365.46|33
1648650610000|2022-03-30 14:30:10|3374.76|3367.06|3374.48|3366.78|3375.47|3367.77|3374.26|3366.56|24
1648650620000|2022-03-30 14:30:20|3374.34|3366.64|3373.32|3365.62|3374.37|3366.67|3373|3365.3|35
1648650630000|2022-03-30 14:30:30|3373.36|3365.66|3372.54|3364.84|3373.41|3365.71|3372.54|3364.84|38
1648650640000|2022-03-30 14:30:40|3372.47|3364.77|3372.94|3365.24|3372.95|3365.25|3372.46|3364.76|32
1648650650000|2022-03-30 14:30:50|3373.2|3365.5|3373.2|3365.5|3373.54|3365.84|3372.82|3365.12|32
1648650660000|2022-03-30 14:31:00|3373.26|3365.56|3372.24|3364.54|3373.33|3365.63|3371.71|3364.01|34
1648650670000|2022-03-30 14:31:10|3372.28|3364.58|3372.49|3364.79|3372.49|3364.79|3371.65|3363.95|35
1648650680000|2022-03-30 14:31:20|3372.8|3365.1|3372.41|3364.71|3373.04|3365.34|3372.41|3364.71|38
1648650690000|2022-03-30 14:31:30|3372.57|3364.87|3371.73|3364.03|3372.58|3364.88|3371.65|3363.95|39
1648650700000|2022-03-30 14:31:40|3371.81|3364.11|3372.07|3364.37|3372.14|3364.44|3371.67|3363.97|30
1648650710000|2022-03-30 14:31:50|3372.06|3364.36|3371.09|3363.39|3372.06|3364.36|3371.07|3363.37|32
1648650720000|2022-03-30 14:32:00|3371.17|3363.47|3371.91|3364.21|3372.14|3364.44|3371.17|3363.47|32
1648650730000|2022-03-30 14:32:10|3371.98|3364.28|3370.72|3363.02|3372.02|3364.32|3370.71|3363.01|28
1648650740000|2022-03-30 14:32:20|3370.73|3363.03|3369.46|3361.76|3370.77|3363.07|3369.46|3361.76|37
1648650750000|2022-03-30 14:32:30|3369.49|3361.79|3369.07|3361.37|3369.66|3361.96|3369.07|3361.37|37
1648650760000|2022-03-30 14:32:40|3369.2|3361.5|3369.03|3361.33|3369.28|3361.58|3369.01|3361.31|34
1648650770000|2022-03-30 14:32:50|3369.05|3361.35|3369.04|3361.34|3369.21|3361.51|3369.01|3361.31|32
1648650780000|2022-03-30 14:33:00|3369.07|3361.37|3368.88|3361.18|3369.16|3361.46|3368.83|3361.13|27
1648650790000|2022-03-30 14:33:10|3368.89|3361.19|3369.15|3361.45|3369.19|3361.49|3368.69|3360.99|32
1648650800000|2022-03-30 14:33:20|3368.86|3361.16|3368.46|3360.76|3369.18|3361.48|3368.44|3360.74|31
1648650810000|2022-03-30 14:33:30|3368.45|3360.75|3367.84|3360.14|3368.47|3360.77|3367.63|3359.93|34
1648650820000|2022-03-30 14:33:40|3367.77|3360.07|3368.5|3360.8|3368.67|3360.97|3367.77|3360.07|35
1648650830000|2022-03-30 14:33:50|3368.42|3360.72|3368.57|3360.87|3368.6|3360.9|3368.34|3360.64|35
1648650840000|2022-03-30 14:34:00|3368.54|3360.84|3370.78|3363.08|3370.78|3363.08|3368.54|3360.84|33
1648650850000|2022-03-30 14:34:10|3370.8|3363.1|3372.52|3364.82|3372.6|3364.9|3370.67|3362.97|40
1648650860000|2022-03-30 14:34:20|3372.57|3364.87|3373.31|3365.61|3373.42|3365.72|3372.35|3364.65|36
1648650870000|2022-03-30 14:34:30|3373.32|3365.62|3372.62|3364.92|3373.32|3365.62|3372.62|3364.92|33
1648650880000|2022-03-30 14:34:40|3372.61|3364.91|3372.68|3364.98|3372.81|3365.11|3372.09|3364.39|34
1648650890000|2022-03-30 14:34:50|3372.67|3364.97|3371.87|3364.17|3372.67|3364.97|3371.05|3363.35|33
1648650900000|2022-03-30 14:35:00|3371.83|3364.13|3371.12|3363.42|3371.88|3364.18|3370.61|3362.91|35
1648650910000|2022-03-30 14:35:10|3371.15|3363.45|3370.78|3363.08|3371.23|3363.53|3370.68|3362.98|34
1648650920000|2022-03-30 14:35:20|3370.81|3363.11|3370.86|3363.16|3370.86|3363.16|3370.69|3362.99|29
1648650930000|2022-03-30 14:35:30|3370.83|3363.13|3370.84|3363.14|3370.84|3363.14|3370.6|3362.9|29
1648650940000|2022-03-30 14:35:40|3370.83|3363.13|3370.82|3363.12|3370.89|3363.19|3370.64|3362.94|34
1648650950000|2022-03-30 14:35:50|3370.7|3363|3370.27|3362.57|3371.55|3363.85|3370.12|3362.42|34
1648650960000|2022-03-30 14:36:00|3370.39|3362.69|3371.6|3363.9|3371.6|3363.9|3370.37|3362.67|38
1648650970000|2022-03-30 14:36:10|3371.55|3363.85|3372.03|3364.33|3372.39|3364.69|3371.54|3363.84|35
1648650980000|2022-03-30 14:36:20|3372.01|3364.31|3374.94|3367.24|3375.2|3367.5|3372.01|3364.31|38
1648650990000|2022-03-30 14:36:30|3375.12|3367.42|3375.11|3367.41|3375.82|3368.12|3374.86|3367.16|35
1648651000000|2022-03-30 14:36:40|3375.04|3367.34|3376.48|3368.78|3377.12|3369.42|3375.04|3367.34|35
1648651010000|2022-03-30 14:36:50|3376.51|3368.81|3377.7|3370|3377.76|3370.06|3376.42|3368.72|37
1648651020000|2022-03-30 14:37:00|3377.62|3369.92|3378.06|3370.36|3378.08|3370.38|3377.56|3369.86|37
1648651030000|2022-03-30 14:37:10|3378.14|3370.44|3378.22|3370.52|3378.52|3370.82|3378.07|3370.37|28
1648651040000|2022-03-30 14:37:20|3378.29|3370.59|3378.28|3370.58|3378.34|3370.64|3378.19|3370.49|36
1648651050000|2022-03-30 14:37:30|3378.26|3370.56|3379.12|3371.42|3379.27|3371.57|3378.15|3370.45|24
1648651060000|2022-03-30 14:37:40|3379.19|3371.49|3379.04|3371.34|3379.22|3371.52|3378.84|3371.14|31
1648651070000|2022-03-30 14:37:50|3379.03|3371.33|3378.93|3371.23|3379.03|3371.33|3378.87|3371.17|22
1648651080000|2022-03-30 14:38:00|3378.92|3371.22|3377.71|3370.01|3378.92|3371.22|3377.71|3370.01|28
1648651090000|2022-03-30 14:38:10|3377.62|3369.92|3377.4|3369.7|3377.65|3369.95|3377.35|3369.65|37
1648651100000|2022-03-30 14:38:20|3377.38|3369.68|3377.32|3369.62|3377.43|3369.73|3377.07|3369.37|31
1648651110000|2022-03-30 14:38:30|3377.27|3369.57|3377.19|3369.49|3377.51|3369.81|3377.19|3369.49|23
1648651120000|2022-03-30 14:38:40|3377.2|3369.5|3376.51|3368.81|3377.27|3369.57|3376.49|3368.79|30
1648651130000|2022-03-30 14:38:50|3376.48|3368.78|3376.47|3368.77|3377.24|3369.54|3376.42|3368.72|34
1648651140000|2022-03-30 14:39:00|3376.46|3368.76|3375.93|3368.23|3376.46|3368.76|3375.8|3368.1|34
1648651150000|2022-03-30 14:39:10|3375.88|3368.18|3375.97|3368.27|3376.08|3368.38|3375.84|3368.14|31
1648651160000|2022-03-30 14:39:20|3376.01|3368.31|3376.87|3369.17|3377.03|3369.33|3375.96|3368.26|36
1648651170000|2022-03-30 14:39:30|3376.93|3369.23|3378.72|3371.02|3378.72|3371.02|3376.93|3369.23|35
1648651180000|2022-03-30 14:39:40|3378.7|3371|3378.66|3370.96|3378.77|3371.07|3378.57|3370.87|37
1648651190000|2022-03-30 14:39:50|3378.62|3370.92|3379.06|3371.36|3379.26|3371.56|3378.59|3370.89|33
1648651200000|2022-03-30 14:40:00|3379.04|3371.34|3379.34|3371.64|3379.44|3371.74|3378.82|3371.12|31
1648651210000|2022-03-30 14:40:10|3379.39|3371.69|3381.35|3373.65|3381.63|3373.93|3379.39|3371.69|39
1648651220000|2022-03-30 14:40:20|3381.38|3373.68|3381.57|3373.87|3382.33|3374.63|3381.27|3373.57|38
1648651230000|2022-03-30 14:40:30|3381.59|3373.89|3380.66|3372.96|3381.63|3373.93|3380.4|3372.7|39
1648651240000|2022-03-30 14:40:40|3380.69|3372.99|3379.05|3371.35|3380.92|3373.22|3379.04|3371.34|37
1648651250000|2022-03-30 14:40:50|3379.11|3371.41|3380.25|3372.55|3380.25|3372.55|3378.81|3371.11|37
1648651260000|2022-03-30 14:41:00|3380.27|3372.57|3379.9|3372.2|3381.26|3373.56|3379.9|3372.2|38
1648651270000|2022-03-30 14:41:10|3379.92|3372.22|3379.49|3371.79|3379.92|3372.22|3379.23|3371.53|34
1648651280000|2022-03-30 14:41:20|3379.58|3371.88|3379.07|3371.37|3379.59|3371.89|3378.84|3371.14|33
1648651290000|2022-03-30 14:41:30|3379.04|3371.34|3379.08|3371.38|3379.13|3371.43|3378.95|3371.25|26
1648651300000|2022-03-30 14:41:40|3379.07|3371.37|3379.11|3371.41|3379.13|3371.43|3378.97|3371.27|26
1648651310000|2022-03-30 14:41:50|3379.09|3371.39|3379.64|3371.94|3379.79|3372.09|3378.87|3371.17|31
1648651320000|2022-03-30 14:42:00|3379.61|3371.91|3377.64|3369.94|3379.61|3371.91|3377.53|3369.83|31
1648651330000|2022-03-30 14:42:10|3377.63|3369.93|3377.48|3369.78|3377.63|3369.93|3377.1|3369.4|30
1648651340000|2022-03-30 14:42:20|3377.32|3369.62|3377.57|3369.87|3377.68|3369.98|3377.32|3369.62|38
1648651350000|2022-03-30 14:42:30|3377.47|3369.77|3377.05|3369.35|3377.69|3369.99|3377.05|3369.35|35
1648651360000|2022-03-30 14:42:40|3376.79|3369.09|3375.62|3367.92|3376.79|3369.09|3375.07|3367.37|33
1648651370000|2022-03-30 14:42:50|3375.6|3367.9|3376.64|3368.94|3376.8|3369.1|3375.6|3367.9|36
1648651380000|2022-03-30 14:43:00|3376.65|3368.95|3376.38|3368.68|3376.68|3368.98|3376.3|3368.6|30
1648651390000|2022-03-30 14:43:10|3376.41|3368.71|3375.79|3368.09|3376.42|3368.72|3375.79|3368.09|34
1648651400000|2022-03-30 14:43:20|3375.83|3368.13|3375.8|3368.1|3375.93|3368.23|3375.64|3367.94|32
1648651410000|2022-03-30 14:43:30|3375.67|3367.97|3378.23|3370.53|3378.23|3370.53|3375.63|3367.93|36
1648651420000|2022-03-30 14:43:40|3378.18|3370.48|3378.05|3370.35|3378.28|3370.58|3377.91|3370.21|31
1648651430000|2022-03-30 14:43:50|3378.18|3370.48|3379.01|3371.31|3379.01|3371.31|3378.12|3370.42|37
1648651440000|2022-03-30 14:44:00|3379.19|3371.49|3380.28|3372.58|3380.28|3372.58|3379.18|3371.48|34
1648651450000|2022-03-30 14:44:10|3380.3|3372.6|3381.27|3373.57|3381.9|3374.2|3380.24|3372.54|36
1648651460000|2022-03-30 14:44:20|3381.25|3373.55|3380.48|3372.78|3381.78|3374.08|3380.43|3372.73|33
1648651470000|2022-03-30 14:44:30|3380.58|3372.88|3381.82|3374.12|3381.83|3374.13|3380.5|3372.8|26
1648651480000|2022-03-30 14:44:40|3381.83|3374.13|3381.51|3373.81|3382.1|3374.4|3381.39|3373.69|26
1648651490000|2022-03-30 14:44:50|3381.05|3373.35|3381.63|3373.93|3381.75|3374.05|3381.05|3373.35|28
1648651500000|2022-03-30 14:45:00|3381.73|3374.03|3381.16|3373.46|3381.75|3374.05|3381.08|3373.38|29
1648651510000|2022-03-30 14:45:10|3381.51|3373.81|3381.55|3373.85|3382.24|3374.54|3381.4|3373.7|24
1648651520000|2022-03-30 14:45:20|3382.15|3374.45|3381.76|3374.06|3382.24|3374.54|3381.09|3373.39|36
1648651530000|2022-03-30 14:45:30|3381.01|3373.31|3382.47|3374.77|3382.47|3374.77|3380.68|3372.98|31
1648651540000|2022-03-30 14:45:40|3382.33|3374.63|3383.09|3375.39|3383.09|3375.39|3382.33|3374.63|17
1648651550000|2022-03-30 14:45:50|3382.96|3375.26|3382.99|3375.29|3383.18|3375.48|3382.96|3375.26|24
1648651560000|2022-03-30 14:46:00|3382.97|3375.27|3383|3375.3|3383.13|3375.43|3382.57|3374.87|27
1648651570000|2022-03-30 14:46:10|3382.89|3375.19|3383.79|3376.09|3383.79|3376.09|3382.89|3375.19|28
1648651580000|2022-03-30 14:46:20|3383.81|3376.11|3385.29|3377.59|3385.31|3377.61|3383.72|3376.02|29
1648651590000|2022-03-30 14:46:30|3385.07|3377.37|3384.42|3376.72|3385.34|3377.64|3384.15|3376.45|35
1648651600000|2022-03-30 14:46:40|3384.32|3376.62|3383.31|3375.61|3384.73|3377.03|3383.31|3375.61|36
1648651610000|2022-03-30 14:46:50|3383.44|3375.74|3383.01|3375.31|3383.62|3375.92|3383|3375.3|25
1648651620000|2022-03-30 14:47:00|3383|3375.3|3383.68|3375.98|3383.68|3375.98|3383|3375.3|27
1648651630000|2022-03-30 14:47:10|3383.35|3375.65|3385.54|3377.84|3385.6|3377.9|3383.14|3375.44|29
1648651640000|2022-03-30 14:47:20|3385.51|3377.81|3385.96|3378.26|3386.33|3378.63|3385.09|3377.39|32
1648651650000|2022-03-30 14:47:30|3386.04|3378.34|3385.66|3377.96|3386.15|3378.45|3385.66|3377.96|28
1648651660000|2022-03-30 14:47:40|3385.68|3377.98|3385.58|3377.88|3385.86|3378.16|3385.58|3377.88|37
1648651670000|2022-03-30 14:47:50|3385.42|3377.72|3386.43|3378.73|3386.54|3378.84|3385.42|3377.72|27
1648651680000|2022-03-30 14:48:00|3386.44|3378.74|3386.49|3378.79|3386.98|3379.28|3386.27|3378.57|37
1648651690000|2022-03-30 14:48:10|3386.58|3378.88|3385.78|3378.08|3387.52|3379.82|3385.78|3378.08|37
1648651700000|2022-03-30 14:48:20|3385.75|3378.05|3385.25|3377.55|3385.99|3378.29|3385.25|3377.55|32
1648651710000|2022-03-30 14:48:30|3385.3|3377.6|3386.11|3378.41|3386.11|3378.41|3385.3|3377.6|31
1648651720000|2022-03-30 14:48:40|3386.32|3378.62|3385.55|3377.85|3386.4|3378.7|3385.47|3377.77|28
1648651730000|2022-03-30 14:48:50|3385.54|3377.84|3385.97|3378.27|3385.97|3378.27|3385.54|3377.84|35
1648651740000|2022-03-30 14:49:00|3385.99|3378.29|3386.21|3378.51|3386.21|3378.51|3385.91|3378.21|16
1648651750000|2022-03-30 14:49:10|3386.22|3378.52|3386.23|3378.53|3386.27|3378.57|3386.03|3378.33|22
1648651760000|2022-03-30 14:49:20|3386.2|3378.5|3386.16|3378.46|3386.29|3378.59|3386.03|3378.33|23
1648651770000|2022-03-30 14:49:30|3386.18|3378.48|3386.86|3379.16|3386.87|3379.17|3386.18|3378.48|24
1648651780000|2022-03-30 14:49:40|3386.85|3379.15|3386.92|3379.22|3386.98|3379.28|3386.36|3378.66|30
1648651790000|2022-03-30 14:49:50|3386.8|3379.1|3386.54|3378.84|3387.52|3379.82|3386.54|3378.84|32
1648651800000|2022-03-30 14:50:00|3387.03|3379.33|3386.42|3378.72|3387.5|3379.8|3386.42|3378.72|36
1648651810000|2022-03-30 14:50:10|3386.45|3378.75|3386.47|3378.77|3387.17|3379.47|3386.12|3378.42|36
1648651820000|2022-03-30 14:50:20|3386.36|3378.66|3385.99|3378.29|3386.47|3378.77|3385.66|3377.96|36
1648651830000|2022-03-30 14:50:30|3385.92|3378.22|3386.08|3378.38|3386.08|3378.38|3385.8|3378.1|29
1648651840000|2022-03-30 14:50:40|3385.98|3378.28|3385.97|3378.27|3386.03|3378.33|3385.83|3378.13|31
1648651850000|2022-03-30 14:50:50|3385.96|3378.26|3385.9|3378.2|3386|3378.3|3385.82|3378.12|32
1648651860000|2022-03-30 14:51:00|3385.89|3378.19|3386.93|3379.23|3387.28|3379.58|3385.81|3378.11|26
1648651870000|2022-03-30 14:51:10|3387.11|3379.41|3386.24|3378.54|3387.11|3379.41|3386.19|3378.49|36
1648651880000|2022-03-30 14:51:20|3386.22|3378.52|3386.33|3378.63|3386.33|3378.63|3386.09|3378.39|20
1648651890000|2022-03-30 14:51:30|3386.28|3378.58|3385.7|3378|3386.28|3378.58|3385.47|3377.77|28
1648651900000|2022-03-30 14:51:40|3385.75|3378.05|3385.8|3378.1|3385.9|3378.2|3385.6|3377.9|28
1648651910000|2022-03-30 14:51:50|3385.82|3378.12|3385.45|3377.75|3385.9|3378.2|3385.33|3377.63|24
1648651920000|2022-03-30 14:52:00|3385.63|3377.93|3385.02|3377.32|3385.72|3378.02|3384.98|3377.28|22
1648651930000|2022-03-30 14:52:10|3385.44|3377.74|3385.43|3377.73|3386.2|3378.5|3385.33|3377.63|19
1648651940000|2022-03-30 14:52:20|3385.44|3377.74|3385.83|3378.13|3385.93|3378.23|3385.44|3377.74|26
1648651950000|2022-03-30 14:52:30|3385.81|3378.11|3385.76|3378.06|3385.92|3378.22|3385.61|3377.91|28
1648651960000|2022-03-30 14:52:40|3385.85|3378.15|3386.22|3378.52|3386.32|3378.62|3385.61|3377.91|24
1648651970000|2022-03-30 14:52:50|3385.82|3378.12|3386.15|3378.45|3386.46|3378.76|3385.61|3377.91|25
1648651980000|2022-03-30 14:53:00|3386.26|3378.56|3386.24|3378.54|3386.53|3378.83|3385.96|3378.26|23
1648651990000|2022-03-30 14:53:10|3386.1|3378.4|3386.92|3379.22|3386.92|3379.22|3385.91|3378.21|31
1648652000000|2022-03-30 14:53:20|3386.9|3379.2|3386.99|3379.29|3387.27|3379.57|3386.64|3378.94|28
1648652010000|2022-03-30 14:53:30|3387.16|3379.46|3387.86|3380.16|3388.65|3380.95|3386.79|3379.09|35
1648652020000|2022-03-30 14:53:40|3387.61|3379.91|3388.99|3381.29|3389.21|3381.51|3387.61|3379.91|35
1648652030000|2022-03-30 14:53:50|3389.12|3381.42|3389.02|3381.32|3389.28|3381.58|3388.86|3381.16|38
1648652040000|2022-03-30 14:54:00|3388.99|3381.29|3388.92|3381.22|3389.01|3381.31|3388.88|3381.18|24
1648652050000|2022-03-30 14:54:10|3388.87|3381.17|3388.4|3380.7|3389.63|3381.93|3387.38|3379.68|35
1648652060000|2022-03-30 14:54:20|3388.3|3380.6|3387.73|3380.03|3389.13|3381.43|3387.37|3379.67|38
1648652070000|2022-03-30 14:54:30|3387.61|3379.91|3388.5|3380.8|3388.89|3381.19|3387.43|3379.73|33
1648652080000|2022-03-30 14:54:40|3388.43|3380.73|3387.37|3379.67|3388.5|3380.8|3387.35|3379.65|27
1648652090000|2022-03-30 14:54:50|3387.45|3379.75|3386.65|3378.95|3388.44|3380.74|3386.41|3378.71|37
1648652100000|2022-03-30 14:55:00|3386.64|3378.94|3385.22|3377.52|3387.13|3379.43|3385.18|3377.48|34
1648652110000|2022-03-30 14:55:10|3385.21|3377.51|3384.61|3376.91|3385.24|3377.54|3384.22|3376.52|29
1648652120000|2022-03-30 14:55:20|3384.62|3376.92|3385.08|3377.38|3385.08|3377.38|3384.12|3376.42|33
1648652130000|2022-03-30 14:55:30|3384.22|3376.52|3383.62|3375.92|3384.63|3376.93|3383.6|3375.9|32
1648652140000|2022-03-30 14:55:40|3383.71|3376.01|3383.82|3376.12|3384.2|3376.5|3383.6|3375.9|32
1648652150000|2022-03-30 14:55:50|3383.93|3376.23|3384.9|3377.2|3385.31|3377.61|3383.93|3376.23|34
1648652160000|2022-03-30 14:56:00|3384.83|3377.13|3383.89|3376.19|3384.97|3377.27|3383.88|3376.18|31
1648652170000|2022-03-30 14:56:10|3383.85|3376.15|3384.28|3376.58|3384.46|3376.76|3383.85|3376.15|29
1648652180000|2022-03-30 14:56:20|3384.27|3376.57|3384.27|3376.57|3384.27|3376.57|3384.07|3376.37|28
1648652190000|2022-03-30 14:56:30|3384.11|3376.41|3384.08|3376.38|3384.19|3376.49|3383.9|3376.2|35
1648652200000|2022-03-30 14:56:40|3383.95|3376.25|3383.89|3376.19|3383.95|3376.25|3383.55|3375.85|19
1648652210000|2022-03-30 14:56:50|3383.97|3376.27|3383.75|3376.05|3383.97|3376.27|3383.57|3375.87|20
1648652220000|2022-03-30 14:57:00|3383.76|3376.06|3384.87|3377.17|3384.87|3377.17|3383.57|3375.87|32
1648652230000|2022-03-30 14:57:10|3384.66|3376.96|3384.2|3376.5|3384.75|3377.05|3384.2|3376.5|31
1648652240000|2022-03-30 14:57:20|3384.16|3376.46|3382.82|3375.12|3384.16|3376.46|3382.77|3375.07|33
1648652250000|2022-03-30 14:57:30|3382.87|3375.17|3383.23|3375.53|3383.3|3375.6|3382.8|3375.1|28
1648652260000|2022-03-30 14:57:40|3383.15|3375.45|3382.19|3374.49|3383.25|3375.55|3381.91|3374.21|30
1648652270000|2022-03-30 14:57:50|3381.96|3374.26|3382.04|3374.34|3382.13|3374.43|3381.55|3373.85|18
1648652280000|2022-03-30 14:58:00|3382.02|3374.32|3379.27|3371.57|3382.02|3374.32|3379.27|3371.57|32
1648652290000|2022-03-30 14:58:10|3378.95|3371.25|3379.22|3371.52|3379.33|3371.63|3377.67|3369.97|37
1648652300000|2022-03-30 14:58:20|3379.32|3371.62|3378.7|3371|3379.32|3371.62|3378.44|3370.74|36
1648652310000|2022-03-30 14:58:30|3378.89|3371.19|3379.9|3372.2|3380.45|3372.75|3378.78|3371.08|32
1648652320000|2022-03-30 14:58:40|3379.44|3371.74|3380.26|3372.56|3380.86|3373.16|3379.44|3371.74|37
1648652330000|2022-03-30 14:58:50|3380.31|3372.61|3379.99|3372.29|3380.31|3372.61|3379.97|3372.27|33
1648652340000|2022-03-30 14:59:00|3379.98|3372.28|3378.87|3371.17|3380.17|3372.47|3378.87|3371.17|32
1648652350000|2022-03-30 14:59:10|3379.1|3371.4|3378.04|3370.34|3379.1|3371.4|3378.01|3370.31|37
1648652360000|2022-03-30 14:59:20|3378.06|3370.36|3378.24|3370.54|3378.27|3370.57|3377.76|3370.06|26
1648652370000|2022-03-30 14:59:30|3378.32|3370.62|3378.37|3370.67|3378.81|3371.11|3378.31|3370.61|33
1648652380000|2022-03-30 14:59:40|3378.38|3370.68|3377.72|3370.02|3378.4|3370.7|3377.51|3369.81|27
1648652390000|2022-03-30 14:59:50|3377.74|3370.04|3378.77|3371.07|3378.77|3371.07|3377.52|3369.82|29
1648652400000|2022-03-30 15:00:00|3378.73|3371.03|3374.44|3366.74|3378.78|3371.08|3374.17|3366.47|38
1648652410000|2022-03-30 15:00:10|3374.28|3366.58|3377.1|3369.4|3377.1|3369.4|3373.19|3365.49|37
1648652420000|2022-03-30 15:00:20|3377.39|3369.69|3377.85|3370.15|3378.12|3370.42|3376.35|3368.65|35
1648652430000|2022-03-30 15:00:30|3377.86|3370.16|3380|3372.3|3380.33|3372.63|3377.59|3369.89|37
1648652440000|2022-03-30 15:00:40|3380.02|3372.32|3379.55|3371.85|3380.81|3373.11|3379.55|3371.85|35
1648652450000|2022-03-30 15:00:50|3379.63|3371.93|3375.81|3368.11|3379.63|3371.93|3375.67|3367.97|38
1648652460000|2022-03-30 15:01:00|3375.78|3368.08|3374.69|3366.99|3376.03|3368.33|3374.17|3366.47|39
1648652470000|2022-03-30 15:01:10|3374.56|3366.86|3375.04|3367.34|3375.8|3368.1|3374.56|3366.86|35
1648652480000|2022-03-30 15:01:20|3375.05|3367.35|3375.8|3368.1|3375.8|3368.1|3374.86|3367.16|36
1648652490000|2022-03-30 15:01:30|3375.49|3367.79|3377.61|3369.91|3377.64|3369.94|3375.46|3367.76|39
1648652500000|2022-03-30 15:01:40|3377.08|3369.38|3376.73|3369.03|3377.61|3369.91|3376.39|3368.69|33
1648652510000|2022-03-30 15:01:50|3376.71|3369.01|3375.35|3367.65|3376.96|3369.26|3375.28|3367.58|35
1648652520000|2022-03-30 15:02:00|3375.25|3367.55|3377.15|3369.45|3377.43|3369.73|3375.25|3367.55|36
1648652530000|2022-03-30 15:02:10|3377.23|3369.53|3377.31|3369.61|3377.53|3369.83|3376.95|3369.25|37
1648652540000|2022-03-30 15:02:20|3377.17|3369.47|3376.32|3368.62|3377.53|3369.83|3376.14|3368.44|39
1648652550000|2022-03-30 15:02:30|3376.34|3368.64|3374.94|3367.24|3376.34|3368.64|3374.93|3367.23|34
1648652560000|2022-03-30 15:02:40|3375.04|3367.34|3375.2|3367.5|3375.2|3367.5|3374.93|3367.23|34
1648652570000|2022-03-30 15:02:50|3375.19|3367.49|3375.18|3367.48|3375.28|3367.58|3374.71|3367.01|39
1648652580000|2022-03-30 15:03:00|3375.24|3367.54|3375.33|3367.63|3375.52|3367.82|3375.24|3367.54|20
1648652590000|2022-03-30 15:03:10|3375.46|3367.76|3376.17|3368.47|3376.46|3368.76|3375.33|3367.63|34
1648652600000|2022-03-30 15:03:20|3376.24|3368.54|3376.35|3368.65|3376.36|3368.66|3376.1|3368.4|26
1648652610000|2022-03-30 15:03:30|3376.13|3368.43|3376.26|3368.56|3376.35|3368.65|3376|3368.3|35
1648652620000|2022-03-30 15:03:40|3375.91|3368.21|3374.44|3366.74|3375.91|3368.21|3374.17|3366.47|37
1648652630000|2022-03-30 15:03:50|3374.45|3366.75|3372.93|3365.23|3374.51|3366.81|3372.93|3365.23|35
1648652640000|2022-03-30 15:04:00|3372.62|3364.92|3370.82|3363.12|3372.86|3365.16|3370.26|3362.56|37
1648652650000|2022-03-30 15:04:10|3370.81|3363.11|3370.72|3363.02|3371.7|3364|3370.7|3363|35
1648652660000|2022-03-30 15:04:20|3370.66|3362.96|3370.25|3362.55|3370.85|3363.15|3370.06|3362.36|34
1648652670000|2022-03-30 15:04:30|3370.26|3362.56|3369.99|3362.29|3370.33|3362.63|3369.7|3362|36
1648652680000|2022-03-30 15:04:40|3370.06|3362.36|3369.63|3361.93|3370.97|3363.27|3369.46|3361.76|38
1648652690000|2022-03-30 15:04:50|3369.66|3361.96|3371.82|3364.12|3371.82|3364.12|3369.64|3361.94|29
1648652700000|2022-03-30 15:05:00|3371.83|3364.13|3372.29|3364.59|3372.79|3365.09|3371.83|3364.13|33
1648652710000|2022-03-30 15:05:10|3372.01|3364.31|3369.96|3362.26|3372.59|3364.89|3369.94|3362.24|32
1648652720000|2022-03-30 15:05:20|3369.95|3362.25|3370.33|3362.63|3370.65|3362.95|3369.1|3361.4|31
1648652730000|2022-03-30 15:05:30|3370.3|3362.6|3370.77|3363.07|3370.8|3363.1|3370.26|3362.56|32
1648652740000|2022-03-30 15:05:40|3370.47|3362.77|3370.23|3362.53|3370.49|3362.79|3370.1|3362.4|25
1648652750000|2022-03-30 15:05:50|3370.21|3362.51|3369.68|3361.98|3370.65|3362.95|3369.31|3361.61|36
1648652760000|2022-03-30 15:06:00|3369.26|3361.56|3369.02|3361.32|3370.1|3362.4|3368.97|3361.27|32
1648652770000|2022-03-30 15:06:10|3369.03|3361.33|3370.33|3362.63|3370.58|3362.88|3369.03|3361.33|35
1648652780000|2022-03-30 15:06:20|3370.65|3362.95|3369.92|3362.22|3371.13|3363.43|3369.77|3362.07|37
1648652790000|2022-03-30 15:06:30|3369.98|3362.28|3369.52|3361.82|3370.08|3362.38|3369.4|3361.7|37
1648652800000|2022-03-30 15:06:40|3369.95|3362.25|3369.67|3361.97|3370.03|3362.33|3369.42|3361.72|35
1648652810000|2022-03-30 15:06:50|3369.71|3362.01|3368.26|3360.56|3370.12|3362.42|3368.26|3360.56|34
1648652820000|2022-03-30 15:07:00|3368.16|3360.46|3368.26|3360.56|3368.66|3360.96|3367.61|3359.91|36
1648652830000|2022-03-30 15:07:10|3368.18|3360.48|3369.49|3361.79|3370.02|3362.32|3367.79|3360.09|37
1648652840000|2022-03-30 15:07:20|3369.97|3362.27|3369.5|3361.8|3369.97|3362.27|3369.31|3361.61|32
1648652850000|2022-03-30 15:07:30|3369.66|3361.96|3369.81|3362.11|3369.98|3362.28|3369.5|3361.8|30
1648652860000|2022-03-30 15:07:40|3369.86|3362.16|3369.79|3362.09|3369.99|3362.29|3369.78|3362.08|27
1648652870000|2022-03-30 15:07:50|3369.93|3362.23|3369.83|3362.13|3369.99|3362.29|3369.77|3362.07|26
1648652880000|2022-03-30 15:08:00|3369.84|3362.14|3369.26|3361.56|3369.84|3362.14|3369.26|3361.56|25
1648652890000|2022-03-30 15:08:10|3369.2|3361.5|3368.22|3360.52|3369.25|3361.55|3368.02|3360.32|35
1648652900000|2022-03-30 15:08:20|3368.94|3361.24|3367.35|3359.65|3368.94|3361.24|3367.27|3359.57|28
1648652910000|2022-03-30 15:08:30|3367.32|3359.62|3368.44|3360.74|3368.52|3360.82|3367.31|3359.61|37
1648652920000|2022-03-30 15:08:40|3368.46|3360.76|3368.51|3360.81|3368.58|3360.88|3368.28|3360.58|28
1648652930000|2022-03-30 15:08:50|3368.56|3360.86|3368.13|3360.43|3368.8|3361.1|3367.83|3360.13|35
1648652940000|2022-03-30 15:09:00|3368.19|3360.49|3368.19|3360.49|3368.41|3360.71|3367.95|3360.25|34
1648652950000|2022-03-30 15:09:10|3368.18|3360.48|3367.11|3359.41|3368.2|3360.5|3366.88|3359.18|33
1648652960000|2022-03-30 15:09:20|3366.73|3359.03|3366.68|3358.98|3366.8|3359.1|3366.66|3358.96|34
1648652970000|2022-03-30 15:09:30|3366.56|3358.86|3365.43|3357.73|3366.83|3359.13|3365.43|3357.73|34
1648652980000|2022-03-30 15:09:40|3365.47|3357.77|3366.99|3359.29|3366.99|3359.29|3365.28|3357.58|38
1648652990000|2022-03-30 15:09:50|3366.71|3359.01|3365.95|3358.25|3366.72|3359.02|3365.78|3358.08|32
1648653000000|2022-03-30 15:10:00|3366.02|3358.32|3367.95|3360.25|3367.95|3360.25|3365.99|3358.29|38
1648653010000|2022-03-30 15:10:10|3367.91|3360.21|3367.41|3359.71|3367.94|3360.24|3366.38|3358.68|30
1648653020000|2022-03-30 15:10:20|3367.49|3359.79|3367.69|3359.99|3368.21|3360.51|3367.43|3359.73|30
1648653030000|2022-03-30 15:10:30|3367.73|3360.03|3367.93|3360.23|3368.17|3360.47|3367.68|3359.98|25
1648653040000|2022-03-30 15:10:40|3367.94|3360.24|3367.9|3360.2|3367.97|3360.27|3367.79|3360.09|19
1648653050000|2022-03-30 15:10:50|3367.84|3360.14|3368.71|3361.01|3368.71|3361.01|3367.79|3360.09|18
1648653060000|2022-03-30 15:11:00|3368.39|3360.69|3366.94|3359.24|3368.45|3360.75|3366.94|3359.24|36
1648653070000|2022-03-30 15:11:10|3366.96|3359.26|3365.4|3357.7|3367.03|3359.33|3365.02|3357.32|35
1648653080000|2022-03-30 15:11:20|3365.33|3357.63|3365.81|3358.11|3365.81|3358.11|3365.03|3357.33|38
1648653090000|2022-03-30 15:11:30|3365.84|3358.14|3366.53|3358.83|3366.9|3359.2|3365.34|3357.64|33
1648653100000|2022-03-30 15:11:40|3366.47|3358.77|3365.63|3357.93|3366.7|3359|3365.38|3357.68|31
1648653110000|2022-03-30 15:11:50|3365.4|3357.7|3365.08|3357.38|3365.54|3357.84|3365.01|3357.31|33
1648653120000|2022-03-30 15:12:00|3364.99|3357.29|3364.96|3357.26|3365.25|3357.55|3364.14|3356.44|31
1648653130000|2022-03-30 15:12:10|3364.97|3357.27|3365.43|3357.73|3366.52|3358.82|3364.78|3357.08|39
1648653140000|2022-03-30 15:12:20|3365.44|3357.74|3364.91|3357.21|3365.44|3357.74|3364.91|3357.21|37
1648653150000|2022-03-30 15:12:30|3365.03|3357.33|3364.12|3356.42|3365.03|3357.33|3364.12|3356.42|36
1648653160000|2022-03-30 15:12:40|3364.11|3356.41|3365.4|3357.7|3365.4|3357.7|3364.07|3356.37|34
1648653170000|2022-03-30 15:12:50|3365.19|3357.49|3365.69|3357.99|3365.91|3358.21|3365.07|3357.37|31
1648653180000|2022-03-30 15:13:00|3365.77|3358.07|3365.46|3357.76|3365.85|3358.15|3365.29|3357.59|29
1648653190000|2022-03-30 15:13:10|3365.29|3357.59|3366.2|3358.5|3366.2|3358.5|3364.97|3357.27|33
1648653200000|2022-03-30 15:13:20|3366.18|3358.48|3366.46|3358.76|3366.48|3358.78|3366.18|3358.48|30
1648653210000|2022-03-30 15:13:30|3366.42|3358.72|3367.03|3359.33|3367.48|3359.78|3366.38|3358.68|31
1648653220000|2022-03-30 15:13:40|3367.04|3359.34|3367.38|3359.68|3367.45|3359.75|3366.96|3359.26|31
1648653230000|2022-03-30 15:13:50|3367.4|3359.7|3367.72|3360.02|3368.17|3360.47|3367.4|3359.7|40
1648653240000|2022-03-30 15:14:00|3367.85|3360.15|3367.92|3360.22|3368.39|3360.69|3367.34|3359.64|34
1648653250000|2022-03-30 15:14:10|3367.86|3360.16|3367.9|3360.2|3368.68|3360.98|3367.58|3359.88|35
1648653260000|2022-03-30 15:14:20|3367.86|3360.16|3367.83|3360.13|3368.22|3360.52|3367.72|3360.02|37
1648653270000|2022-03-30 15:14:30|3367.88|3360.18|3366.8|3359.1|3368.01|3360.31|3366.8|3359.1|34
1648653280000|2022-03-30 15:14:40|3366.86|3359.16|3367.08|3359.38|3367.24|3359.54|3366.69|3358.99|30
1648653290000|2022-03-30 15:14:50|3367.13|3359.43|3367.6|3359.9|3367.73|3360.03|3366.99|3359.29|31
1648653300000|2022-03-30 15:15:00|3367.7|3360|3367.64|3359.94|3367.96|3360.26|3367.05|3359.35|34
1648653310000|2022-03-30 15:15:10|3367.79|3360.09|3367.93|3360.23|3367.93|3360.23|3367.27|3359.57|29
1648653320000|2022-03-30 15:15:20|3368.29|3360.59|3370.48|3362.78|3370.48|3362.78|3368.18|3360.48|32
1648653330000|2022-03-30 15:15:30|3370.51|3362.81|3370.96|3363.26|3371.01|3363.31|3370.28|3362.58|30
1648653340000|2022-03-30 15:15:40|3371.3|3363.6|3371.95|3364.25|3371.95|3364.25|3371.12|3363.42|31
1648653350000|2022-03-30 15:15:50|3371.85|3364.15|3371.85|3364.15|3372.12|3364.42|3371.61|3363.91|25
1648653360000|2022-03-30 15:16:00|3371.9|3364.2|3371.14|3363.44|3372.2|3364.5|3371.13|3363.43|32
1648653370000|2022-03-30 15:16:10|3371.13|3363.43|3370.54|3362.84|3371.43|3363.73|3370.5|3362.8|28
1648653380000|2022-03-30 15:16:20|3370.57|3362.87|3370.5|3362.8|3370.8|3363.1|3370.45|3362.75|34
1648653390000|2022-03-30 15:16:30|3370.55|3362.85|3370.68|3362.98|3370.77|3363.07|3370.31|3362.61|26
1648653400000|2022-03-30 15:16:40|3370.56|3362.86|3372.18|3364.48|3372.18|3364.48|3370.49|3362.79|29
1648653410000|2022-03-30 15:16:50|3372.01|3364.31|3371.18|3363.48|3372.1|3364.4|3370.82|3363.12|31
1648653420000|2022-03-30 15:17:00|3371.19|3363.49|3370.61|3362.91|3371.19|3363.49|3370.13|3362.43|33
1648653430000|2022-03-30 15:17:10|3370.25|3362.55|3370.18|3362.48|3370.64|3362.94|3370.06|3362.36|36
1648653440000|2022-03-30 15:17:20|3370.16|3362.46|3370.6|3362.9|3370.81|3363.11|3370.11|3362.41|26
1648653450000|2022-03-30 15:17:30|3370.57|3362.87|3370.31|3362.61|3370.76|3363.06|3370.2|3362.5|32
1648653460000|2022-03-30 15:17:40|3370.3|3362.6|3370.34|3362.64|3370.46|3362.76|3370.16|3362.46|32
1648653470000|2022-03-30 15:17:50|3370.33|3362.63|3370.63|3362.93|3370.69|3362.99|3370.23|3362.53|28
1648653480000|2022-03-30 15:18:00|3370.59|3362.89|3370.3|3362.6|3370.59|3362.89|3370.27|3362.57|31
1648653490000|2022-03-30 15:18:10|3370.31|3362.61|3370.44|3362.74|3370.44|3362.74|3370.31|3362.61|13
1648653500000|2022-03-30 15:18:20|3370.48|3362.78|3370.48|3362.78|3370.67|3362.97|3370.44|3362.74|16
1648653510000|2022-03-30 15:18:30|3370.47|3362.77|3370.93|3363.23|3370.98|3363.28|3370.35|3362.65|22
1648653520000|2022-03-30 15:18:40|3370.92|3363.22|3370.97|3363.27|3371.26|3363.56|3370.72|3363.02|15
1648653530000|2022-03-30 15:18:50|3370.95|3363.25|3370.72|3363.02|3371.12|3363.42|3370.68|3362.98|23
1648653540000|2022-03-30 15:19:00|3370.71|3363.01|3370.8|3363.1|3370.9|3363.2|3370.59|3362.89|29
1648653550000|2022-03-30 15:19:10|3370.67|3362.97|3371.51|3363.81|3371.51|3363.81|3370.67|3362.97|22
1648653560000|2022-03-30 15:19:20|3371.66|3363.96|3371.3|3363.6|3371.67|3363.97|3370.76|3363.06|39
1648653570000|2022-03-30 15:19:30|3371.31|3363.61|3371.28|3363.58|3371.56|3363.86|3371.19|3363.49|24
1648653580000|2022-03-30 15:19:40|3371.55|3363.85|3371.37|3363.67|3371.81|3364.11|3371.13|3363.43|26
1648653590000|2022-03-30 15:19:50|3371.28|3363.58|3371.09|3363.39|3371.39|3363.69|3371.09|3363.39|8
1648653600000|2022-03-30 15:20:00|3371.01|3363.31|3371.04|3363.34|3371.04|3363.34|3370.32|3362.62|35
1648653610000|2022-03-30 15:20:10|3370.64|3362.94|3371.5|3363.8|3371.68|3363.98|3370.48|3362.78|36
1648653620000|2022-03-30 15:20:20|3371.61|3363.91|3372.07|3364.37|3372.46|3364.76|3371.51|3363.81|30
1648653630000|2022-03-30 15:20:30|3372.11|3364.41|3372.68|3364.98|3373.05|3365.35|3371.7|3364|31
1648653640000|2022-03-30 15:20:40|3372.66|3364.96|3372.6|3364.9|3372.78|3365.08|3372.39|3364.69|34
1648653650000|2022-03-30 15:20:50|3372.26|3364.56|3372.46|3364.76|3372.92|3365.22|3372.25|3364.55|35
1648653660000|2022-03-30 15:21:00|3372.43|3364.73|3372.74|3365.04|3373.09|3365.39|3372.32|3364.62|35
1648653670000|2022-03-30 15:21:10|3372.56|3364.86|3370.82|3363.12|3372.81|3365.11|3370.33|3362.63|36
1648653680000|2022-03-30 15:21:20|3370.47|3362.77|3371.73|3364.03|3371.73|3364.03|3370.45|3362.75|32
1648653690000|2022-03-30 15:21:30|3371.3|3363.6|3370.09|3362.39|3371.7|3364|3370.09|3362.39|33
1648653700000|2022-03-30 15:21:40|3369.94|3362.24|3369.62|3361.92|3370.17|3362.47|3369.59|3361.89|29
1648653710000|2022-03-30 15:21:50|3369.63|3361.93|3370.22|3362.52|3370.22|3362.52|3368.89|3361.19|32
1648653720000|2022-03-30 15:22:00|3370.19|3362.49|3370|3362.3|3370.2|3362.5|3369.86|3362.16|23
1648653730000|2022-03-30 15:22:10|3370.03|3362.33|3370.26|3362.56|3370.28|3362.58|3369.88|3362.18|28
1648653740000|2022-03-30 15:22:20|3370.29|3362.59|3370.3|3362.6|3370.31|3362.61|3370.02|3362.32|25
1648653750000|2022-03-30 15:22:30|3370.33|3362.63|3369.9|3362.2|3370.34|3362.64|3369.87|3362.17|23
1648653760000|2022-03-30 15:22:40|3369.76|3362.06|3368.49|3360.79|3369.83|3362.13|3368.28|3360.58|34
1648653770000|2022-03-30 15:22:50|3368.48|3360.78|3368.84|3361.14|3369.59|3361.89|3368.32|3360.62|32
1648653780000|2022-03-30 15:23:00|3368.96|3361.26|3369.56|3361.86|3370.39|3362.69|3368.96|3361.26|33
1648653790000|2022-03-30 15:23:10|3369.53|3361.83|3369.62|3361.92|3369.62|3361.92|3369.35|3361.65|24
1648653800000|2022-03-30 15:23:20|3369.37|3361.67|3369.74|3362.04|3369.85|3362.15|3369.32|3361.62|26
1648653810000|2022-03-30 15:23:30|3369.83|3362.13|3370.82|3363.12|3370.82|3363.12|3369.74|3362.04|26
1648653820000|2022-03-30 15:23:40|3370.83|3363.13|3371.68|3363.98|3371.68|3363.98|3370.83|3363.13|33
1648653830000|2022-03-30 15:23:50|3371.62|3363.92|3370.95|3363.25|3371.74|3364.04|3370.95|3363.25|23
1648653840000|2022-03-30 15:24:00|3370.94|3363.24|3372.07|3364.37|3372.1|3364.4|3370.94|3363.24|24
1648653850000|2022-03-30 15:24:10|3372.11|3364.41|3372.17|3364.47|3372.51|3364.81|3372|3364.3|25
1648653860000|2022-03-30 15:24:20|3372.32|3364.62|3373.19|3365.49|3373.47|3365.77|3372.17|3364.47|37
1648653870000|2022-03-30 15:24:30|3373.18|3365.48|3373.32|3365.62|3373.33|3365.63|3373.12|3365.42|20
1648653880000|2022-03-30 15:24:40|3373.19|3365.49|3373.31|3365.61|3373.45|3365.75|3373.13|3365.43|13
1648653890000|2022-03-30 15:24:50|3373.29|3365.59|3373.46|3365.76|3373.65|3365.95|3373.29|3365.59|9
1648653900000|2022-03-30 15:25:00|3373.44|3365.74|3372.53|3364.83|3373.44|3365.74|3372.38|3364.68|29
1648653910000|2022-03-30 15:25:10|3372.54|3364.84|3371.88|3364.18|3372.93|3365.23|3371.6|3363.9|37
1648653920000|2022-03-30 15:25:20|3371.8|3364.1|3369.51|3361.81|3371.8|3364.1|3369.48|3361.78|38
1648653930000|2022-03-30 15:25:30|3369.7|3362|3369.17|3361.47|3369.73|3362.03|3368.86|3361.16|36
1648653940000|2022-03-30 15:25:40|3369.16|3361.46|3366.35|3358.65|3369.16|3361.46|3366.35|3358.65|35
1648653950000|2022-03-30 15:25:50|3366.07|3358.37|3365.18|3357.48|3366.27|3358.57|3365.05|3357.35|37
1648653960000|2022-03-30 15:26:00|3364.94|3357.24|3364.85|3357.15|3365.78|3358.08|3364.82|3357.12|37
1648653970000|2022-03-30 15:26:10|3364.71|3357.01|3361.72|3354.02|3364.9|3357.2|3361.72|3354.02|38
1648653980000|2022-03-30 15:26:20|3361.7|3354|3354.92|3347.22|3361.7|3354|3353.74|3346.04|40
1648653990000|2022-03-30 15:26:30|3355.17|3347.47|3355.18|3347.48|3356.88|3349.18|3354.7|3347|37
1648654000000|2022-03-30 15:26:40|3355.24|3347.54|3354.44|3346.74|3355.3|3347.6|3354.31|3346.61|35
1648654010000|2022-03-30 15:26:50|3354.54|3346.84|3355.83|3348.13|3356.34|3348.64|3354.12|3346.42|34
1648654020000|2022-03-30 15:27:00|3356.02|3348.32|3355.39|3347.69|3356.36|3348.66|3355.39|3347.69|32
1648654030000|2022-03-30 15:27:10|3355.4|3347.7|3358.72|3351.02|3358.76|3351.06|3355.4|3347.7|37
1648654040000|2022-03-30 15:27:20|3358.73|3351.03|3357.08|3349.38|3359.13|3351.43|3357.06|3349.36|33
1648654050000|2022-03-30 15:27:30|3356.91|3349.21|3358.04|3350.34|3358.58|3350.88|3356.22|3348.52|35
1648654060000|2022-03-30 15:27:40|3357.96|3350.26|3359.57|3351.87|3359.68|3351.98|3357.96|3350.26|35
1648654070000|2022-03-30 15:27:50|3359.36|3351.66|3359.55|3351.85|3360.31|3352.61|3359.05|3351.35|39
1648654080000|2022-03-30 15:28:00|3359.35|3351.65|3359.04|3351.34|3359.91|3352.21|3359.04|3351.34|37
1648654090000|2022-03-30 15:28:10|3358.62|3350.92|3357.63|3349.93|3358.87|3351.17|3357.51|3349.81|31
1648654100000|2022-03-30 15:28:20|3357.68|3349.98|3358.09|3350.39|3358.41|3350.71|3357.35|3349.65|36
1648654110000|2022-03-30 15:28:30|3358.67|3350.97|3357.34|3349.64|3358.67|3350.97|3357.29|3349.59|38
1648654120000|2022-03-30 15:28:40|3357.6|3349.9|3356.55|3348.85|3357.6|3349.9|3355.29|3347.59|39
1648654130000|2022-03-30 15:28:50|3356.07|3348.37|3358.27|3350.57|3358.27|3350.57|3355.99|3348.29|36
1648654140000|2022-03-30 15:29:00|3358.26|3350.56|3359.33|3351.63|3360.59|3352.89|3358.26|3350.56|38
1648654150000|2022-03-30 15:29:10|3359.24|3351.54|3360.87|3353.17|3360.91|3353.21|3359.24|3351.54|35
1648654160000|2022-03-30 15:29:20|3360.81|3353.11|3361.2|3353.5|3361.28|3353.58|3360.56|3352.86|35
1648654170000|2022-03-30 15:29:30|3361.19|3353.49|3360.79|3353.09|3361.29|3353.59|3360.68|3352.98|30
1648654180000|2022-03-30 15:29:40|3360.55|3352.85|3359.71|3352.01|3360.83|3353.13|3359.54|3351.84|35
1648654190000|2022-03-30 15:29:50|3359.77|3352.07|3359.24|3351.54|3359.78|3352.08|3358.9|3351.2|37
1648654200000|2022-03-30 15:30:00|3359.31|3351.61|3358.24|3350.54|3359.75|3352.05|3358.1|3350.4|37
1648654210000|2022-03-30 15:30:10|3358.23|3350.53|3356.9|3349.2|3358.31|3350.61|3356.71|3349.01|36
1648654220000|2022-03-30 15:30:20|3357.05|3349.35|3355.36|3347.66|3357.05|3349.35|3354.89|3347.19|39
1648654230000|2022-03-30 15:30:30|3355.84|3348.14|3357.59|3349.89|3357.59|3349.89|3355.66|3347.96|39
1648654240000|2022-03-30 15:30:40|3357.73|3350.03|3358.59|3350.89|3358.59|3350.89|3357.63|3349.93|35
1648654250000|2022-03-30 15:30:50|3358.43|3350.73|3360.91|3353.21|3360.91|3353.21|3358.29|3350.59|35
1648654260000|2022-03-30 15:31:00|3361.03|3353.33|3362.05|3354.35|3362.05|3354.35|3360.55|3352.85|37
1648654270000|2022-03-30 15:31:10|3361.8|3354.1|3362.88|3355.18|3362.94|3355.24|3361.8|3354.1|33
1648654280000|2022-03-30 15:31:20|3362.73|3355.03|3362.95|3355.25|3363.15|3355.45|3362.64|3354.94|35
1648654290000|2022-03-30 15:31:30|3362.69|3354.99|3361.6|3353.9|3362.83|3355.13|3361.4|3353.7|37
1648654300000|2022-03-30 15:31:40|3361.87|3354.17|3360.91|3353.21|3362.36|3354.66|3360.7|3353|36
1648654310000|2022-03-30 15:31:50|3360.98|3353.28|3361.36|3353.66|3362.01|3354.31|3360.98|3353.28|30
1648654320000|2022-03-30 15:32:00|3361.04|3353.34|3361.85|3354.15|3361.94|3354.24|3360.38|3352.68|34
1648654330000|2022-03-30 15:32:10|3361.84|3354.14|3361.24|3353.54|3361.84|3354.14|3361.24|3353.54|30
1648654340000|2022-03-30 15:32:20|3361.25|3353.55|3361.4|3353.7|3361.43|3353.73|3361.19|3353.49|30
1648654350000|2022-03-30 15:32:30|3361.47|3353.77|3361.04|3353.34|3361.63|3353.93|3361.04|3353.34|31
1648654360000|2022-03-30 15:32:40|3361.01|3353.31|3361.83|3354.13|3361.89|3354.19|3361.01|3353.31|27
1648654370000|2022-03-30 15:32:50|3361.98|3354.28|3363.11|3355.41|3363.11|3355.41|3361.92|3354.22|32
1648654380000|2022-03-30 15:33:00|3362.91|3355.21|3362.67|3354.97|3362.91|3355.21|3362.51|3354.81|27
1648654390000|2022-03-30 15:33:10|3362.68|3354.98|3364.18|3356.48|3364.6|3356.9|3362.65|3354.95|36
1648654400000|2022-03-30 15:33:20|3364.01|3356.31|3363.83|3356.13|3364.44|3356.74|3363.38|3355.68|35
1648654410000|2022-03-30 15:33:30|3363.89|3356.19|3364.15|3356.45|3364.35|3356.65|3363.87|3356.17|34
1648654420000|2022-03-30 15:33:40|3364.12|3356.42|3364.82|3357.12|3364.9|3357.2|3363.91|3356.21|35
1648654430000|2022-03-30 15:33:50|3365.01|3357.31|3364.63|3356.93|3365.24|3357.54|3364.52|3356.82|38
1648654440000|2022-03-30 15:34:00|3364.53|3356.83|3365.25|3357.55|3365.67|3357.97|3364.19|3356.49|36
1648654450000|2022-03-30 15:34:10|3365.35|3357.65|3365.38|3357.68|3365.58|3357.88|3365.11|3357.41|32
1648654460000|2022-03-30 15:34:20|3365.41|3357.71|3366.05|3358.35|3366.08|3358.38|3365.1|3357.4|36
1648654470000|2022-03-30 15:34:30|3366|3358.3|3366.61|3358.91|3366.81|3359.11|3365.53|3357.83|34
1648654480000|2022-03-30 15:34:40|3366.32|3358.62|3366.86|3359.16|3367.41|3359.71|3366.32|3358.62|38
1648654490000|2022-03-30 15:34:50|3366.62|3358.92|3366.99|3359.29|3367.18|3359.48|3366.59|3358.89|34
1648654500000|2022-03-30 15:35:00|3367.15|3359.45|3367.71|3360.01|3367.71|3360.01|3366.82|3359.12|29
1648654510000|2022-03-30 15:35:10|3368.48|3360.78|3374.88|3367.18|3374.88|3367.18|3368.48|3360.78|38
1648654520000|2022-03-30 15:35:20|3374.12|3366.42|3374.38|3366.68|3374.85|3367.15|3373.91|3366.21|39
1648654530000|2022-03-30 15:35:30|3374.11|3366.41|3376.08|3368.38|3376.13|3368.43|3373.89|3366.19|38
1648654540000|2022-03-30 15:35:40|3376.06|3368.36|3373.85|3366.15|3376.18|3368.48|3373.85|3366.15|38
1648654550000|2022-03-30 15:35:50|3373.52|3365.82|3373.6|3365.9|3374.2|3366.5|3373.26|3365.56|37
1648654560000|2022-03-30 15:36:00|3373.44|3365.74|3376.07|3368.37|3376.27|3368.57|3373.31|3365.61|37
1648654570000|2022-03-30 15:36:10|3376.43|3368.73|3376.43|3368.73|3376.67|3368.97|3375.82|3368.12|33
1648654580000|2022-03-30 15:36:20|3376.49|3368.79|3375.64|3367.94|3376.54|3368.84|3375.35|3367.65|30
1648654590000|2022-03-30 15:36:30|3375.65|3367.95|3374.91|3367.21|3375.65|3367.95|3374.91|3367.21|33
1648654600000|2022-03-30 15:36:40|3374.93|3367.23|3373.6|3365.9|3375.24|3367.54|3373.6|3365.9|36
1648654610000|2022-03-30 15:36:50|3373.56|3365.86|3372.78|3365.08|3373.59|3365.89|3372.77|3365.07|33
1648654620000|2022-03-30 15:37:00|3372.83|3365.13|3372.19|3364.49|3372.85|3365.15|3372.07|3364.37|38
1648654630000|2022-03-30 15:37:10|3372.2|3364.5|3373.64|3365.94|3374.22|3366.52|3372.2|3364.5|32
1648654640000|2022-03-30 15:37:20|3373.66|3365.96|3374|3366.3|3374|3366.3|3373.44|3365.74|33
1648654650000|2022-03-30 15:37:30|3373.62|3365.92|3374.61|3366.91|3374.67|3366.97|3373.4|3365.7|26
1648654660000|2022-03-30 15:37:40|3374.62|3366.92|3374.57|3366.87|3375.38|3367.68|3374.48|3366.78|35
1648654670000|2022-03-30 15:37:50|3374.55|3366.85|3373.76|3366.06|3374.66|3366.96|3373.73|3366.03|30
1648654680000|2022-03-30 15:38:00|3373.77|3366.07|3375.42|3367.72|3375.42|3367.72|3373.58|3365.88|23
1648654690000|2022-03-30 15:38:10|3375.41|3367.71|3375.54|3367.84|3375.54|3367.84|3374.93|3367.23|24
1648654700000|2022-03-30 15:38:20|3375.17|3367.47|3375.76|3368.06|3375.77|3368.07|3374.75|3367.05|23
1648654710000|2022-03-30 15:38:30|3375.78|3368.08|3375.62|3367.92|3376.71|3369.01|3375.62|3367.92|36
1648654720000|2022-03-30 15:38:40|3375.61|3367.91|3376.17|3368.47|3376.36|3368.66|3375.41|3367.71|36
1648654730000|2022-03-30 15:38:50|3376.22|3368.52|3376.15|3368.45|3376.48|3368.78|3375.91|3368.21|33
1648654740000|2022-03-30 15:39:00|3376.13|3368.43|3375.48|3367.78|3376.24|3368.54|3375.05|3367.35|29
1648654750000|2022-03-30 15:39:10|3375.23|3367.53|3375.49|3367.79|3376.58|3368.88|3375.23|3367.53|37
1648654760000|2022-03-30 15:39:20|3375.48|3367.78|3374.28|3366.58|3375.56|3367.86|3374.17|3366.47|39
1648654770000|2022-03-30 15:39:30|3374.33|3366.63|3374.34|3366.64|3374.79|3367.09|3374.12|3366.42|34
1648654780000|2022-03-30 15:39:40|3374.37|3366.67|3374.44|3366.74|3374.54|3366.84|3374.35|3366.65|34
1648654790000|2022-03-30 15:39:50|3374.36|3366.66|3376.94|3369.24|3376.94|3369.24|3374.35|3366.65|34
1648654800000|2022-03-30 15:40:00|3376.45|3368.75|3375.5|3367.8|3377.1|3369.4|3375.48|3367.78|36
1648654810000|2022-03-30 15:40:10|3375.39|3367.69|3373.34|3365.64|3375.52|3367.82|3373.34|3365.64|36
1648654820000|2022-03-30 15:40:20|3373.35|3365.65|3373.58|3365.88|3373.76|3366.06|3373.35|3365.65|31
1648654830000|2022-03-30 15:40:30|3373.59|3365.89|3373.2|3365.5|3373.72|3366.02|3373.03|3365.33|34
1648654840000|2022-03-30 15:40:40|3373.14|3365.44|3373.15|3365.45|3373.37|3365.67|3373.09|3365.39|25
1648654850000|2022-03-30 15:40:50|3373.11|3365.41|3373.64|3365.94|3373.76|3366.06|3373|3365.3|27
1648654860000|2022-03-30 15:41:00|3373.63|3365.93|3374.54|3366.84|3374.62|3366.92|3373.33|3365.63|30
1648654870000|2022-03-30 15:41:10|3374.43|3366.73|3373.93|3366.23|3374.52|3366.82|3373.92|3366.22|24
1648654880000|2022-03-30 15:41:20|3374.05|3366.35|3375.43|3367.73|3375.44|3367.74|3373.96|3366.26|30
1648654890000|2022-03-30 15:41:30|3375.41|3367.71|3375.34|3367.64|3375.76|3368.06|3375.27|3367.57|30
1648654900000|2022-03-30 15:41:40|3375.44|3367.74|3374|3366.3|3375.5|3367.8|3374|3366.3|38
1648654910000|2022-03-30 15:41:50|3373.79|3366.09|3373.72|3366.02|3373.89|3366.19|3373.59|3365.89|34
1648654920000|2022-03-30 15:42:00|3373.73|3366.03|3373.39|3365.69|3373.75|3366.05|3372.83|3365.13|32
1648654930000|2022-03-30 15:42:10|3373.28|3365.58|3373.03|3365.33|3373.48|3365.78|3372.58|3364.88|35
1648654940000|2022-03-30 15:42:20|3373.11|3365.41|3373.81|3366.11|3374.69|3366.99|3373.11|3365.41|34
1648654950000|2022-03-30 15:42:30|3373.72|3366.02|3374.01|3366.31|3374.29|3366.59|3373.72|3366.02|35
1648654960000|2022-03-30 15:42:40|3373.97|3366.27|3373.06|3365.36|3374|3366.3|3373.06|3365.36|30
1648654970000|2022-03-30 15:42:50|3373.34|3365.64|3372.68|3364.98|3373.56|3365.86|3372.43|3364.73|28
1648654980000|2022-03-30 15:43:00|3372.7|3365|3372.54|3364.84|3372.79|3365.09|3372.38|3364.68|31
1648654990000|2022-03-30 15:43:10|3372.55|3364.85|3374.22|3366.52|3374.27|3366.57|3372.55|3364.85|33
1648655000000|2022-03-30 15:43:20|3374.35|3366.65|3374.26|3366.56|3374.39|3366.69|3374.16|3366.46|25
1648655010000|2022-03-30 15:43:30|3374.25|3366.55|3375.65|3367.95|3375.82|3368.12|3374.04|3366.34|35
1648655020000|2022-03-30 15:43:40|3375.84|3368.14|3375.85|3368.15|3376.09|3368.39|3375.68|3367.98|25
1648655030000|2022-03-30 15:43:50|3375.86|3368.16|3374.19|3366.49|3375.86|3368.16|3374.16|3366.46|38
1648655040000|2022-03-30 15:44:00|3374.12|3366.42|3375.28|3367.58|3375.39|3367.69|3373.9|3366.2|37
1648655050000|2022-03-30 15:44:10|3375.26|3367.56|3375.51|3367.81|3375.57|3367.87|3375.21|3367.51|28
1648655060000|2022-03-30 15:44:20|3375.52|3367.82|3374.67|3366.97|3375.76|3368.06|3374.66|3366.96|35
1648655070000|2022-03-30 15:44:30|3374.75|3367.05|3374.88|3367.18|3375.08|3367.38|3374.75|3367.05|32
1648655080000|2022-03-30 15:44:40|3374.87|3367.17|3374.92|3367.22|3375.04|3367.34|3374.85|3367.15|27
1648655090000|2022-03-30 15:44:50|3374.91|3367.21|3374.53|3366.83|3375.01|3367.31|3374.31|3366.61|28
1648655100000|2022-03-30 15:45:00|3374.44|3366.74|3374.38|3366.68|3374.71|3367.01|3374.38|3366.68|36
1648655110000|2022-03-30 15:45:10|3374.46|3366.76|3372.09|3364.39|3374.55|3366.85|3372.03|3364.33|33
1648655120000|2022-03-30 15:45:20|3372.11|3364.41|3372.68|3364.98|3372.68|3364.98|3371.94|3364.24|31
1648655130000|2022-03-30 15:45:30|3372.72|3365.02|3375.04|3367.34|3375.05|3367.35|3372.72|3365.02|37
1648655140000|2022-03-30 15:45:40|3375.03|3367.33|3376.85|3369.15|3376.85|3369.15|3374.53|3366.83|36
1648655150000|2022-03-30 15:45:50|3376.59|3368.89|3377.21|3369.51|3377.23|3369.53|3376.43|3368.73|38
1648655160000|2022-03-30 15:46:00|3377.07|3369.37|3377.56|3369.86|3378.22|3370.52|3377.07|3369.37|36
1648655170000|2022-03-30 15:46:10|3377.53|3369.83|3376.61|3368.91|3377.7|3370|3376.55|3368.85|36
1648655180000|2022-03-30 15:46:20|3376.45|3368.75|3377.03|3369.33|3377.15|3369.45|3376.29|3368.59|34
1648655190000|2022-03-30 15:46:30|3377.04|3369.34|3376.59|3368.89|3377.29|3369.59|3376.59|3368.89|33
1648655200000|2022-03-30 15:46:40|3376.58|3368.88|3376.76|3369.06|3376.87|3369.17|3376.58|3368.88|25
1648655210000|2022-03-30 15:46:50|3376.69|3368.99|3376.95|3369.25|3376.98|3369.28|3376.57|3368.87|30
1648655220000|2022-03-30 15:47:00|3376.98|3369.28|3376.87|3369.17|3377.26|3369.56|3376.75|3369.05|32
1648655230000|2022-03-30 15:47:10|3376.91|3369.21|3377.02|3369.32|3377.26|3369.56|3376.81|3369.11|34
1648655240000|2022-03-30 15:47:20|3377.01|3369.31|3377.08|3369.38|3377.18|3369.48|3376.68|3368.98|32
1648655250000|2022-03-30 15:47:30|3376.74|3369.04|3377.16|3369.46|3377.21|3369.51|3376.74|3369.04|28
1648655260000|2022-03-30 15:47:40|3377.34|3369.64|3377.22|3369.52|3377.67|3369.97|3377.09|3369.39|34
1648655270000|2022-03-30 15:47:50|3377.19|3369.49|3377.49|3369.79|3377.5|3369.8|3377.17|3369.47|33
1648655280000|2022-03-30 15:48:00|3377.47|3369.77|3376.66|3368.96|3377.49|3369.79|3376.38|3368.68|38
1648655290000|2022-03-30 15:48:10|3376.65|3368.95|3376.88|3369.18|3377.75|3370.05|3376.62|3368.92|37
1648655300000|2022-03-30 15:48:20|3376.89|3369.19|3377.65|3369.95|3377.7|3370|3376.78|3369.08|35
1648655310000|2022-03-30 15:48:30|3377.63|3369.93|3377.05|3369.35|3377.83|3370.13|3377.05|3369.35|23
1648655320000|2022-03-30 15:48:40|3377.23|3369.53|3376.83|3369.13|3377.23|3369.53|3376.8|3369.1|25
1648655330000|2022-03-30 15:48:50|3376.9|3369.2|3377.7|3370|3377.7|3370|3376.81|3369.11|27
1648655340000|2022-03-30 15:49:00|3377.83|3370.13|3378.73|3371.03|3378.74|3371.04|3377.72|3370.02|34
1648655350000|2022-03-30 15:49:10|3378.75|3371.05|3378.18|3370.48|3378.75|3371.05|3377.89|3370.19|31
1648655360000|2022-03-30 15:49:20|3378.19|3370.49|3378.47|3370.77|3378.99|3371.29|3378.09|3370.39|27
1648655370000|2022-03-30 15:49:30|3378.48|3370.78|3378.12|3370.42|3378.91|3371.21|3378.11|3370.41|29
1648655380000|2022-03-30 15:49:40|3378.19|3370.49|3379.38|3371.68|3379.7|3372|3378.16|3370.46|34
1648655390000|2022-03-30 15:49:50|3379.11|3371.41|3380.28|3372.58|3380.43|3372.73|3379.11|3371.41|34
1648655400000|2022-03-30 15:50:00|3380.37|3372.67|3380|3372.3|3380.51|3372.81|3379.6|3371.9|38
1648655410000|2022-03-30 15:50:10|3379.98|3372.28|3380.01|3372.31|3380.01|3372.31|3378.73|3371.03|38
1648655420000|2022-03-30 15:50:20|3380.1|3372.4|3380.84|3373.14|3380.94|3373.24|3379.61|3371.91|37
1648655430000|2022-03-30 15:50:30|3380.91|3373.21|3380.85|3373.15|3381.4|3373.7|3380.27|3372.57|38
1648655440000|2022-03-30 15:50:40|3380.83|3373.13|3380.03|3372.33|3380.83|3373.13|3380.03|3372.33|34
1648655450000|2022-03-30 15:50:50|3379.97|3372.27|3379.6|3371.9|3379.97|3372.27|3379.46|3371.76|32
1648655460000|2022-03-30 15:51:00|3379.62|3371.92|3380.51|3372.81|3380.63|3372.93|3379.6|3371.9|33
1648655470000|2022-03-30 15:51:10|3380.52|3372.82|3380.61|3372.91|3380.86|3373.16|3380.37|3372.67|31
1648655480000|2022-03-30 15:51:20|3380.7|3373|3381.52|3373.82|3381.54|3373.84|3380.61|3372.91|33
1648655490000|2022-03-30 15:51:30|3381.36|3373.66|3381.9|3374.2|3381.95|3374.25|3381.36|3373.66|26
1648655500000|2022-03-30 15:51:40|3381.91|3374.21|3382.91|3375.21|3383.14|3375.44|3381.91|3374.21|33
1648655510000|2022-03-30 15:51:50|3382.84|3375.14|3382.7|3375|3382.84|3375.14|3382.25|3374.55|36
1648655520000|2022-03-30 15:52:00|3382.57|3374.87|3382.79|3375.09|3382.9|3375.2|3382.02|3374.32|38
1648655530000|2022-03-30 15:52:10|3382.75|3375.05|3382.89|3375.19|3383.06|3375.36|3382.7|3375|33
1648655540000|2022-03-30 15:52:20|3383.3|3375.6|3382.86|3375.16|3383.3|3375.6|3382.86|3375.16|21
1648655550000|2022-03-30 15:52:30|3383.06|3375.36|3383.11|3375.41|3383.13|3375.43|3382.76|3375.06|27
1648655560000|2022-03-30 15:52:40|3383.12|3375.42|3383.33|3375.63|3383.55|3375.85|3383.12|3375.42|28
1648655570000|2022-03-30 15:52:50|3383.28|3375.58|3383.3|3375.6|3383.45|3375.75|3383.28|3375.58|39
1648655580000|2022-03-30 15:53:00|3383.31|3375.61|3382.93|3375.23|3383.36|3375.66|3382.93|3375.23|31
1648655590000|2022-03-30 15:53:10|3383.31|3375.61|3382.66|3374.96|3383.31|3375.61|3382.65|3374.95|36
1648655600000|2022-03-30 15:53:20|3382.65|3374.95|3382.76|3375.06|3382.78|3375.08|3382.64|3374.94|30
1648655610000|2022-03-30 15:53:30|3382.77|3375.07|3382.23|3374.53|3382.78|3375.08|3381.93|3374.23|35
1648655620000|2022-03-30 15:53:40|3382.3|3374.6|3381.89|3374.19|3382.3|3374.6|3381.89|3374.19|31
1648655630000|2022-03-30 15:53:50|3382.06|3374.36|3383.11|3375.41|3383.11|3375.41|3382.06|3374.36|36
1648655640000|2022-03-30 15:54:00|3383.24|3375.54|3384.05|3376.35|3384.06|3376.36|3383.24|3375.54|38
1648655650000|2022-03-30 15:54:10|3383.98|3376.28|3384.22|3376.52|3384.29|3376.59|3383.98|3376.28|16
1648655660000|2022-03-30 15:54:20|3384.16|3376.46|3384.83|3377.13|3384.84|3377.14|3383.62|3375.92|34
1648655670000|2022-03-30 15:54:30|3385.04|3377.34|3385.71|3378.01|3385.71|3378.01|3384.91|3377.21|30
1648655680000|2022-03-30 15:54:40|3385.7|3378|3385.73|3378.03|3385.77|3378.07|3385.67|3377.97|27
1648655690000|2022-03-30 15:54:50|3385.75|3378.05|3385.62|3377.92|3385.75|3378.05|3385.38|3377.68|35
1648655700000|2022-03-30 15:55:00|3385.52|3377.82|3386.17|3378.47|3386.38|3378.68|3385.52|3377.82|24
1648655710000|2022-03-30 15:55:10|3386.22|3378.52|3385.46|3377.76|3386.41|3378.71|3385.32|3377.62|35
1648655720000|2022-03-30 15:55:20|3385.48|3377.78|3385.4|3377.7|3385.51|3377.81|3385.33|3377.63|21
1648655730000|2022-03-30 15:55:30|3385.47|3377.77|3385.51|3377.81|3385.51|3377.81|3385.37|3377.67|18
1648655740000|2022-03-30 15:55:40|3385.53|3377.83|3385.66|3377.96|3385.72|3378.02|3385.5|3377.8|32
1648655750000|2022-03-30 15:55:50|3385.65|3377.95|3385.51|3377.81|3385.74|3378.04|3385.49|3377.79|29
1648655760000|2022-03-30 15:56:00|3385.5|3377.8|3385.55|3377.85|3385.66|3377.96|3385.48|3377.78|27
1648655770000|2022-03-30 15:56:10|3385.57|3377.87|3385.68|3377.98|3385.97|3378.27|3385.57|3377.87|29
1648655780000|2022-03-30 15:56:20|3385.67|3377.97|3385.99|3378.29|3386.08|3378.38|3385.61|3377.91|35
1648655790000|2022-03-30 15:56:30|3385.98|3378.28|3386.05|3378.35|3386.21|3378.51|3385.68|3377.98|22
1648655800000|2022-03-30 15:56:40|3386.15|3378.45|3386.02|3378.32|3386.15|3378.45|3385.75|3378.05|34
1648655810000|2022-03-30 15:56:50|3386.1|3378.4|3385.79|3378.09|3386.19|3378.49|3385.76|3378.06|37
1648655820000|2022-03-30 15:57:00|3385.9|3378.2|3385.97|3378.27|3386.02|3378.32|3385.76|3378.06|29
1648655830000|2022-03-30 15:57:10|3386.04|3378.34|3386.61|3378.91|3386.61|3378.91|3385.83|3378.13|23
1648655840000|2022-03-30 15:57:20|3386.58|3378.88|3386.91|3379.21|3386.91|3379.21|3386.58|3378.88|17
1648655850000|2022-03-30 15:57:30|3386.92|3379.22|3387.12|3379.42|3387.27|3379.57|3386.87|3379.17|25
1648655860000|2022-03-30 15:57:40|3387.44|3379.74|3387.65|3379.95|3388.8|3381.1|3387.44|3379.74|34
1648655870000|2022-03-30 15:57:50|3387.64|3379.94|3387.14|3379.44|3387.69|3379.99|3386.75|3379.05|34
1648655880000|2022-03-30 15:58:00|3387.15|3379.45|3386.5|3378.8|3387.18|3379.48|3386.39|3378.69|32
1648655890000|2022-03-30 15:58:10|3386.49|3378.79|3386.12|3378.42|3386.84|3379.14|3385.97|3378.27|30
1648655900000|2022-03-30 15:58:20|3386.21|3378.51|3385.84|3378.14|3386.25|3378.55|3385.47|3377.77|40
1648655910000|2022-03-30 15:58:30|3385.82|3378.12|3386.12|3378.42|3386.12|3378.42|3385.63|3377.93|29
1648655920000|2022-03-30 15:58:40|3386.14|3378.44|3384.85|3377.15|3386.14|3378.44|3383.76|3376.06|38
1648655930000|2022-03-30 15:58:50|3384.88|3377.18|3385|3377.3|3385.13|3377.43|3384.76|3377.06|35
1648655940000|2022-03-30 15:59:00|3385.03|3377.33|3384.7|3377|3385.03|3377.33|3384.67|3376.97|34
1648655950000|2022-03-30 15:59:10|3384.67|3376.97|3384.48|3376.78|3384.72|3377.02|3384.4|3376.7|29
1648655960000|2022-03-30 15:59:20|3384.52|3376.82|3385.01|3377.31|3385.04|3377.34|3383.83|3376.13|35
1648655970000|2022-03-30 15:59:30|3385.08|3377.38|3386.3|3378.6|3386.4|3378.7|3384.77|3377.07|34
1648655980000|2022-03-30 15:59:40|3386.41|3378.71|3386.57|3378.87|3386.62|3378.92|3386.1|3378.4|32
1648655990000|2022-03-30 15:59:50|3386.56|3378.86|3386.95|3379.25|3387.08|3379.38|3386.3|3378.6|33
1648656000000|2022-03-30 16:00:00|3386.63|3378.93|3386.41|3378.71|3386.63|3378.93|3386.41|3378.71|31
1648656010000|2022-03-30 16:00:10|3386.42|3378.72|3386.3|3378.6|3386.55|3378.85|3386.3|3378.6|18
1648656020000|2022-03-30 16:00:20|3386.27|3378.57|3386.13|3378.43|3386.68|3378.98|3385.31|3377.61|37
1648656030000|2022-03-30 16:00:30|3386.11|3378.41|3385.93|3378.23|3386.12|3378.42|3385.77|3378.07|26
1648656040000|2022-03-30 16:00:40|3385.89|3378.19|3386.05|3378.35|3386.06|3378.36|3385.86|3378.16|29
1648656050000|2022-03-30 16:00:50|3386.04|3378.34|3386.06|3378.36|3386.31|3378.61|3386.04|3378.34|27
1648656060000|2022-03-30 16:01:00|3386.05|3378.35|3385.72|3378.02|3386.09|3378.39|3385.69|3377.99|33
1648656070000|2022-03-30 16:01:10|3385.69|3377.99|3386.98|3379.28|3387.42|3379.72|3385.66|3377.96|33
1648656080000|2022-03-30 16:01:20|3387.4|3379.7|3388.48|3380.78|3388.61|3380.91|3387.13|3379.43|32
1648656090000|2022-03-30 16:01:30|3388.47|3380.77|3389.07|3381.37|3389.33|3381.63|3388.39|3380.69|37
1648656100000|2022-03-30 16:01:40|3389.06|3381.36|3390.19|3382.49|3390.45|3382.75|3389.06|3381.36|38
1648656110000|2022-03-30 16:01:50|3390.18|3382.48|3389.3|3381.6|3390.37|3382.67|3389.3|3381.6|33
1648656120000|2022-03-30 16:02:00|3389.93|3382.23|3388.73|3381.03|3389.93|3382.23|3388.36|3380.66|34
1648656130000|2022-03-30 16:02:10|3388.85|3381.15|3389.27|3381.57|3389.27|3381.57|3388.63|3380.93|25
1648656140000|2022-03-30 16:02:20|3389.23|3381.53|3388.92|3381.22|3389.44|3381.74|3388.92|3381.22|29
1648656150000|2022-03-30 16:02:30|3388.93|3381.23|3389.15|3381.45|3389.15|3381.45|3388.75|3381.05|28
1648656160000|2022-03-30 16:02:40|3389.51|3381.81|3389.33|3381.63|3389.52|3381.82|3389.25|3381.55|24
1648656170000|2022-03-30 16:02:50|3389.39|3381.69|3389.86|3382.16|3389.98|3382.28|3389.26|3381.56|26
1648656180000|2022-03-30 16:03:00|3389.77|3382.07|3389.57|3381.87|3390.02|3382.32|3389.5|3381.8|38
1648656190000|2022-03-30 16:03:10|3389.69|3381.99|3388.23|3380.53|3389.7|3382|3387.43|3379.73|34
1648656200000|2022-03-30 16:03:20|3388.26|3380.56|3387.86|3380.16|3388.73|3381.03|3387.86|3380.16|37
1648656210000|2022-03-30 16:03:30|3387.91|3380.21|3385.88|3378.18|3388.04|3380.34|3385.7|3378|35
1648656220000|2022-03-30 16:03:40|3385.81|3378.11|3385.15|3377.45|3385.81|3378.11|3385.1|3377.4|36
1648656230000|2022-03-30 16:03:50|3385.1|3377.4|3385.72|3378.02|3385.95|3378.25|3384.9|3377.2|35
1648656240000|2022-03-30 16:04:00|3385.85|3378.15|3384.09|3376.39|3385.85|3378.15|3383.96|3376.26|39
1648656250000|2022-03-30 16:04:10|3384.08|3376.38|3382.82|3375.12|3384.08|3376.38|3382.82|3375.12|37
1648656260000|2022-03-30 16:04:20|3382.68|3374.98|3383.08|3375.38|3383.23|3375.53|3382.34|3374.64|39
1648656270000|2022-03-30 16:04:30|3383.1|3375.4|3386.16|3378.46|3386.17|3378.47|3383.1|3375.4|33
1648656280000|2022-03-30 16:04:40|3386.17|3378.47|3387.32|3379.62|3388.05|3380.35|3385.89|3378.19|34
1648656290000|2022-03-30 16:04:50|3387.42|3379.72|3387.12|3379.42|3387.92|3380.22|3387.12|3379.42|36
1648656300000|2022-03-30 16:05:00|3387.14|3379.44|3384.37|3376.67|3387.14|3379.44|3384.32|3376.62|38
1648656310000|2022-03-30 16:05:10|3384.41|3376.71|3383.91|3376.21|3384.62|3376.92|3383.77|3376.07|37
1648656320000|2022-03-30 16:05:20|3383.95|3376.25|3385.13|3377.43|3385.27|3377.57|3383.65|3375.95|35
1648656330000|2022-03-30 16:05:30|3385.2|3377.5|3383.9|3376.2|3385.22|3377.52|3383.9|3376.2|32
1648656340000|2022-03-30 16:05:40|3383.94|3376.24|3384.42|3376.72|3384.56|3376.86|3383.93|3376.23|37
1648656350000|2022-03-30 16:05:50|3384.41|3376.71|3385.15|3377.45|3385.22|3377.52|3384.13|3376.43|33
1648656360000|2022-03-30 16:06:00|3385.07|3377.37|3384.69|3376.99|3385.12|3377.42|3384.67|3376.97|31
1648656370000|2022-03-30 16:06:10|3384.7|3377|3384.69|3376.99|3384.77|3377.07|3384.49|3376.79|33
1648656380000|2022-03-30 16:06:20|3384.84|3377.14|3384.48|3376.78|3384.91|3377.21|3384.28|3376.58|37
1648656390000|2022-03-30 16:06:30|3384.55|3376.85|3384.9|3377.2|3384.97|3377.27|3384.51|3376.81|32
1648656400000|2022-03-30 16:06:40|3384.91|3377.21|3384.6|3376.9|3384.91|3377.21|3384.57|3376.87|32
1648656410000|2022-03-30 16:06:50|3384.62|3376.92|3385.14|3377.44|3385.6|3377.9|3384.59|3376.89|33
1648656420000|2022-03-30 16:07:00|3385.71|3378.01|3386.29|3378.59|3386.88|3379.18|3385.33|3377.63|39
1648656430000|2022-03-30 16:07:10|3386.43|3378.73|3385.21|3377.51|3386.43|3378.73|3385.17|3377.47|35
1648656440000|2022-03-30 16:07:20|3385.2|3377.5|3384.96|3377.26|3385.33|3377.63|3384.54|3376.84|28
1648656450000|2022-03-30 16:07:30|3384.9|3377.2|3383.32|3375.62|3384.93|3377.23|3383.26|3375.56|39
1648656460000|2022-03-30 16:07:40|3383.44|3375.74|3382.92|3375.22|3383.91|3376.21|3382.79|3375.09|34
1648656470000|2022-03-30 16:07:50|3382.84|3375.14|3382.34|3374.64|3382.91|3375.21|3382.26|3374.56|38
1648656480000|2022-03-30 16:08:00|3382.22|3374.52|3382.44|3374.74|3382.65|3374.95|3381.73|3374.03|35
1648656490000|2022-03-30 16:08:10|3382.45|3374.75|3381.99|3374.29|3382.73|3375.03|3381.7|3374|38
1648656500000|2022-03-30 16:08:20|3381.81|3374.11|3380.91|3373.21|3382.04|3374.34|3380.91|3373.21|34
1648656510000|2022-03-30 16:08:30|3380.9|3373.2|3380.17|3372.47|3380.9|3373.2|3379.54|3371.84|34
1648656520000|2022-03-30 16:08:40|3380.2|3372.5|3381.69|3373.99|3381.91|3374.21|3380.2|3372.5|39
1648656530000|2022-03-30 16:08:50|3381.6|3373.9|3380.58|3372.88|3381.73|3374.03|3380.29|3372.59|37
1648656540000|2022-03-30 16:09:00|3380.62|3372.92|3380.72|3373.02|3380.95|3373.25|3380.6|3372.9|33
1648656550000|2022-03-30 16:09:10|3380.7|3373|3382.02|3374.32|3382.25|3374.55|3380.7|3373|33
1648656560000|2022-03-30 16:09:20|3382.04|3374.34|3381.78|3374.08|3382.18|3374.48|3381.78|3374.08|33
1648656570000|2022-03-30 16:09:30|3381.75|3374.05|3381.84|3374.14|3382.38|3374.68|3381.43|3373.73|33
1648656580000|2022-03-30 16:09:40|3381.73|3374.03|3382.04|3374.34|3382.13|3374.43|3381.73|3374.03|31
1648656590000|2022-03-30 16:09:50|3382.11|3374.41|3382.04|3374.34|3382.25|3374.55|3381.93|3374.23|30
1648656600000|2022-03-30 16:10:00|3382.07|3374.37|3381.35|3373.65|3382.14|3374.44|3381.33|3373.63|36
1648656610000|2022-03-30 16:10:10|3381.34|3373.64|3381.84|3374.14|3382.15|3374.45|3381.18|3373.48|34
1648656620000|2022-03-30 16:10:20|3381.86|3374.16|3382.31|3374.61|3382.61|3374.91|3381.86|3374.16|31
1648656630000|2022-03-30 16:10:30|3382.3|3374.6|3382.69|3374.99|3382.71|3375.01|3382.21|3374.51|25
1648656640000|2022-03-30 16:10:40|3382.71|3375.01|3382.61|3374.91|3382.82|3375.12|3382.61|3374.91|18
1648656650000|2022-03-30 16:10:50|3382.71|3375.01|3383.25|3375.55|3383.54|3375.84|3382.61|3374.91|27
1648656660000|2022-03-30 16:11:00|3383.47|3375.77|3383.05|3375.35|3383.47|3375.77|3382.62|3374.92|37
1648656670000|2022-03-30 16:11:10|3383.21|3375.51|3383.25|3375.55|3383.76|3376.06|3383.1|3375.4|34
1648656680000|2022-03-30 16:11:20|3383.28|3375.58|3383.05|3375.35|3383.48|3375.78|3382.95|3375.25|31
1648656690000|2022-03-30 16:11:30|3383.03|3375.33|3383.44|3375.74|3384.08|3376.38|3382.7|3375|35
1648656700000|2022-03-30 16:11:40|3384.02|3376.32|3383.86|3376.16|3384.17|3376.47|3383.16|3375.46|36
1648656710000|2022-03-30 16:11:50|3384.06|3376.36|3382.94|3375.24|3384.06|3376.36|3382.94|3375.24|34
1648656720000|2022-03-30 16:12:00|3382.98|3375.28|3381.75|3374.05|3383.23|3375.53|3381.75|3374.05|35
1648656730000|2022-03-30 16:12:10|3381.73|3374.03|3380.46|3372.76|3381.78|3374.08|3380.16|3372.46|36
1648656740000|2022-03-30 16:12:20|3380.42|3372.72|3379.42|3371.72|3380.75|3373.05|3379.39|3371.69|36
1648656750000|2022-03-30 16:12:30|3379.34|3371.64|3379.56|3371.86|3379.82|3372.12|3379.34|3371.64|35
1648656760000|2022-03-30 16:12:40|3379.54|3371.84|3378.8|3371.1|3379.54|3371.84|3378.73|3371.03|34
1648656770000|2022-03-30 16:12:50|3378.75|3371.05|3379.68|3371.98|3379.69|3371.99|3378.75|3371.05|34
1648656780000|2022-03-30 16:13:00|3379.67|3371.97|3378.96|3371.26|3379.69|3371.99|3378.81|3371.11|38
1648656790000|2022-03-30 16:13:10|3378.94|3371.24|3379.84|3372.14|3379.84|3372.14|3378.83|3371.13|23
1648656800000|2022-03-30 16:13:20|3379.74|3372.04|3379.98|3372.28|3380.15|3372.45|3379.61|3371.91|25
1648656810000|2022-03-30 16:13:30|3380.11|3372.41|3382.02|3374.32|3382.03|3374.33|3380.11|3372.41|34
1648656820000|2022-03-30 16:13:40|3382.03|3374.33|3382.1|3374.4|3382.3|3374.6|3381.98|3374.28|28
1648656830000|2022-03-30 16:13:50|3382.18|3374.48|3383.2|3375.5|3383.47|3375.77|3381.83|3374.13|27
1648656840000|2022-03-30 16:14:00|3383.16|3375.46|3386.52|3378.82|3386.52|3378.82|3383.16|3375.46|29
1648656850000|2022-03-30 16:14:10|3386.66|3378.96|3384.95|3377.25|3386.8|3379.1|3384.95|3377.25|37
1648656860000|2022-03-30 16:14:20|3384.93|3377.23|3384.87|3377.17|3384.99|3377.29|3384.75|3377.05|32
1648656870000|2022-03-30 16:14:30|3384.88|3377.18|3386.23|3378.53|3386.25|3378.55|3384.87|3377.17|29
1648656880000|2022-03-30 16:14:40|3386.25|3378.55|3386.52|3378.82|3386.7|3379|3386.16|3378.46|27
1648656890000|2022-03-30 16:14:50|3386.65|3378.95|3386.54|3378.84|3387.18|3379.48|3386.4|3378.7|34
1648656900000|2022-03-30 16:15:00|3386.52|3378.82|3386.9|3379.2|3387.08|3379.38|3386.49|3378.79|30
1648656910000|2022-03-30 16:15:10|3386.89|3379.19|3387.49|3379.79|3387.64|3379.94|3386.82|3379.12|35
1648656920000|2022-03-30 16:15:20|3387.39|3379.69|3386.93|3379.23|3387.4|3379.7|3386.69|3378.99|37
1648656930000|2022-03-30 16:15:30|3387.04|3379.34|3387.81|3380.11|3387.98|3380.28|3387.04|3379.34|37
1648656940000|2022-03-30 16:15:40|3387.75|3380.05|3388.34|3380.64|3388.5|3380.8|3387.56|3379.86|23
1648656950000|2022-03-30 16:15:50|3388.37|3380.67|3390.15|3382.45|3390.15|3382.45|3388.37|3380.67|30
1648656960000|2022-03-30 16:16:00|3390.14|3382.44|3390.02|3382.32|3390.25|3382.55|3389.99|3382.29|33
1648656970000|2022-03-30 16:16:10|3390.01|3382.31|3390.01|3382.31|3390.05|3382.35|3389.98|3382.28|31
1648656980000|2022-03-30 16:16:20|3390.02|3382.32|3390.03|3382.33|3390.08|3382.38|3389.6|3381.9|28
1648656990000|2022-03-30 16:16:30|3390.02|3382.32|3391.14|3383.44|3391.18|3383.48|3390.02|3382.32|25
1648657000000|2022-03-30 16:16:40|3391.12|3383.42|3391.22|3383.52|3391.32|3383.62|3391.11|3383.41|25
1648657010000|2022-03-30 16:16:50|3391.23|3383.53|3391.06|3383.36|3391.24|3383.54|3390.95|3383.25|34
1648657020000|2022-03-30 16:17:00|3391.08|3383.38|3391.36|3383.66|3391.61|3383.91|3390.95|3383.25|32
1648657030000|2022-03-30 16:17:10|3391.3|3383.6|3391.77|3384.07|3392.04|3384.34|3391.23|3383.53|27
1648657040000|2022-03-30 16:17:20|3391.79|3384.09|3391.25|3383.55|3391.79|3384.09|3391.1|3383.4|33
1648657050000|2022-03-30 16:17:30|3391.4|3383.7|3391.97|3384.27|3391.99|3384.29|3391.18|3383.48|32
1648657060000|2022-03-30 16:17:40|3391.95|3384.25|3392.42|3384.72|3392.54|3384.84|3391.95|3384.25|31
1648657070000|2022-03-30 16:17:50|3392.4|3384.7|3392.09|3384.39|3392.42|3384.72|3392.07|3384.37|36
1648657080000|2022-03-30 16:18:00|3392.12|3384.42|3391.48|3383.78|3392.12|3384.42|3391.48|3383.78|23
1648657090000|2022-03-30 16:18:10|3391.49|3383.79|3391.03|3383.33|3391.59|3383.89|3390.97|3383.27|24
1648657100000|2022-03-30 16:18:20|3391.01|3383.31|3391.81|3384.11|3391.81|3384.11|3390.99|3383.29|35
1648657110000|2022-03-30 16:18:30|3391.83|3384.13|3392.37|3384.67|3392.89|3385.19|3391.54|3383.84|38
1648657120000|2022-03-30 16:18:40|3392.42|3384.72|3392.58|3384.88|3393.13|3385.43|3392.36|3384.66|35
1648657130000|2022-03-30 16:18:50|3392.22|3384.52|3392.76|3385.06|3392.8|3385.1|3392.22|3384.52|34
1648657140000|2022-03-30 16:19:00|3392.74|3385.04|3392.81|3385.11|3392.86|3385.16|3392.58|3384.88|25
1648657150000|2022-03-30 16:19:10|3392.74|3385.04|3393.59|3385.89|3393.83|3386.13|3392.74|3385.04|37
1648657160000|2022-03-30 16:19:20|3393.65|3385.95|3393.84|3386.14|3393.85|3386.15|3393.65|3385.95|19
1648657170000|2022-03-30 16:19:30|3393.85|3386.15|3394.6|3386.9|3394.79|3387.09|3393.85|3386.15|32
1648657180000|2022-03-30 16:19:40|3394.35|3386.65|3395.18|3387.48|3395.29|3387.59|3394.35|3386.65|30
1648657190000|2022-03-30 16:19:50|3395.2|3387.5|3394.76|3387.06|3395.37|3387.67|3394.66|3386.96|32
1648657200000|2022-03-30 16:20:00|3394.83|3387.13|3395.07|3387.37|3395.26|3387.56|3394.83|3387.13|32
1648657210000|2022-03-30 16:20:10|3395.04|3387.34|3395.24|3387.54|3395.53|3387.83|3394.88|3387.18|30
1648657220000|2022-03-30 16:20:20|3395.23|3387.53|3395.95|3388.25|3396.06|3388.36|3395.23|3387.53|22
1648657230000|2022-03-30 16:20:30|3395.94|3388.24|3396.04|3388.34|3396.3|3388.6|3395.89|3388.19|25
1648657240000|2022-03-30 16:20:40|3396.09|3388.39|3398.52|3390.82|3398.52|3390.82|3395.99|3388.29|35
1648657250000|2022-03-30 16:20:50|3398.62|3390.92|3397.73|3390.03|3398.7|3391|3397.61|3389.91|37
1648657260000|2022-03-30 16:21:00|3397.61|3389.91|3398.92|3391.22|3398.94|3391.24|3397.58|3389.88|37
1648657270000|2022-03-30 16:21:10|3398.88|3391.18|3398.76|3391.06|3399.22|3391.52|3398.37|3390.67|32
1648657280000|2022-03-30 16:21:20|3398.67|3390.97|3401.5|3393.8|3401.62|3393.92|3398.38|3390.68|36
1648657290000|2022-03-30 16:21:30|3401.53|3393.83|3399.17|3391.47|3401.8|3394.1|3399.17|3391.47|40
1648657300000|2022-03-30 16:21:40|3399.13|3391.43|3397.23|3389.53|3399.25|3391.55|3397.06|3389.36|35
1648657310000|2022-03-30 16:21:50|3397.28|3389.58|3397.6|3389.9|3398.15|3390.45|3397.22|3389.52|38
1648657320000|2022-03-30 16:22:00|3397.57|3389.87|3396.89|3389.19|3397.95|3390.25|3396.89|3389.19|35
1648657330000|2022-03-30 16:22:10|3396.87|3389.17|3396.37|3388.67|3396.98|3389.28|3396.19|3388.49|37
1648657340000|2022-03-30 16:22:20|3396.4|3388.7|3396.84|3389.14|3397.26|3389.56|3396.32|3388.62|28
1648657350000|2022-03-30 16:22:30|3396.81|3389.11|3397.03|3389.33|3397.14|3389.44|3396.67|3388.97|36
1648657360000|2022-03-30 16:22:40|3397.02|3389.32|3397.25|3389.55|3397.26|3389.56|3396.69|3388.99|31
1648657370000|2022-03-30 16:22:50|3397.86|3390.16|3398.33|3390.63|3398.76|3391.06|3397.63|3389.93|30
1648657380000|2022-03-30 16:23:00|3398.46|3390.76|3398.54|3390.84|3398.64|3390.94|3398.08|3390.38|27
1648657390000|2022-03-30 16:23:10|3398.58|3390.88|3398.37|3390.67|3398.58|3390.88|3398.3|3390.6|26
1648657400000|2022-03-30 16:23:20|3398.39|3390.69|3398.41|3390.71|3398.53|3390.83|3398.35|3390.65|30
1648657410000|2022-03-30 16:23:30|3398.28|3390.58|3398.58|3390.88|3398.58|3390.88|3398.14|3390.44|31
1648657420000|2022-03-30 16:23:40|3398.6|3390.9|3398.6|3390.9|3398.65|3390.95|3398.42|3390.72|25
1648657430000|2022-03-30 16:23:50|3398.5|3390.8|3398.6|3390.9|3398.64|3390.94|3398.46|3390.76|24
1648657440000|2022-03-30 16:24:00|3398.57|3390.87|3398.61|3390.91|3398.82|3391.12|3398.55|3390.85|25
1648657450000|2022-03-30 16:24:10|3398.6|3390.9|3398.47|3390.77|3398.9|3391.2|3398.24|3390.54|29
1648657460000|2022-03-30 16:24:20|3398.53|3390.83|3398.64|3390.94|3398.73|3391.03|3398.45|3390.75|25
1648657470000|2022-03-30 16:24:30|3398.62|3390.92|3397.42|3389.72|3398.72|3391.02|3397.07|3389.37|30
1648657480000|2022-03-30 16:24:40|3397.31|3389.61|3397.36|3389.66|3397.87|3390.17|3397.21|3389.51|38
1648657490000|2022-03-30 16:24:50|3397.24|3389.54|3397.3|3389.6|3397.44|3389.74|3397.07|3389.37|29
1648657500000|2022-03-30 16:25:00|3397.35|3389.65|3397.01|3389.31|3397.35|3389.65|3396.86|3389.16|27
1648657510000|2022-03-30 16:25:10|3397.02|3389.32|3397.92|3390.22|3397.93|3390.23|3397.02|3389.32|32
1648657520000|2022-03-30 16:25:20|3397.94|3390.24|3398.45|3390.75|3398.45|3390.75|3397.78|3390.08|22
1648657530000|2022-03-30 16:25:30|3398.47|3390.77|3398.49|3390.79|3398.63|3390.93|3398.47|3390.77|8
1648657540000|2022-03-30 16:25:40|3398.5|3390.8|3398.64|3390.94|3398.64|3390.94|3398.42|3390.72|12
1648657550000|2022-03-30 16:25:50|3398.63|3390.93|3398.54|3390.84|3399.01|3391.31|3398.42|3390.72|25
1648657560000|2022-03-30 16:26:00|3398.59|3390.89|3397.75|3390.05|3398.88|3391.18|3397.67|3389.97|36
1648657570000|2022-03-30 16:26:10|3397.74|3390.04|3397.38|3389.68|3397.86|3390.16|3396.84|3389.14|37
1648657580000|2022-03-30 16:26:20|3397.2|3389.5|3396.05|3388.35|3397.6|3389.9|3396.05|3388.35|39
1648657590000|2022-03-30 16:26:30|3396.01|3388.31|3395.46|3387.76|3396.01|3388.31|3395.28|3387.58|35
1648657600000|2022-03-30 16:26:40|3395.5|3387.8|3395.21|3387.51|3395.77|3388.07|3394.91|3387.21|39
1648657610000|2022-03-30 16:26:50|3395.26|3387.56|3395.38|3387.68|3395.69|3387.99|3395.04|3387.34|36
1648657620000|2022-03-30 16:27:00|3395.41|3387.71|3395.23|3387.53|3395.41|3387.71|3394.68|3386.98|33
1648657630000|2022-03-30 16:27:10|3395.29|3387.59|3394.97|3387.27|3395.29|3387.59|3394.86|3387.16|29
1648657640000|2022-03-30 16:27:20|3394.91|3387.21|3395.96|3388.26|3396.2|3388.5|3394.91|3387.21|32
1648657650000|2022-03-30 16:27:30|3395.97|3388.27|3395.19|3387.49|3395.99|3388.29|3395.19|3387.49|25
1648657660000|2022-03-30 16:27:40|3395.17|3387.47|3394.35|3386.65|3395.17|3387.47|3394.35|3386.65|34
1648657670000|2022-03-30 16:27:50|3394.34|3386.64|3394.29|3386.59|3394.64|3386.94|3394.22|3386.52|32
1648657680000|2022-03-30 16:28:00|3394.3|3386.6|3393.33|3385.63|3394.32|3386.62|3393.31|3385.61|31
1648657690000|2022-03-30 16:28:10|3393.3|3385.6|3395.86|3388.16|3395.87|3388.17|3393.3|3385.6|37
1648657700000|2022-03-30 16:28:20|3395.87|3388.17|3396.35|3388.65|3396.77|3389.07|3395.73|3388.03|35
1648657710000|2022-03-30 16:28:30|3396.6|3388.9|3397.68|3389.98|3397.73|3390.03|3396.34|3388.64|36
1648657720000|2022-03-30 16:28:40|3397.79|3390.09|3396.56|3388.86|3397.91|3390.21|3396.11|3388.41|33
1648657730000|2022-03-30 16:28:50|3396.83|3389.13|3397.57|3389.87|3397.62|3389.92|3396.82|3389.12|23
1648657740000|2022-03-30 16:29:00|3397.64|3389.94|3398.21|3390.51|3398.6|3390.9|3397.59|3389.89|32
1648657750000|2022-03-30 16:29:10|3398.08|3390.38|3397.31|3389.61|3398.22|3390.52|3397.28|3389.58|31
1648657760000|2022-03-30 16:29:20|3397.3|3389.6|3397.53|3389.83|3397.77|3390.07|3397.25|3389.55|33
1648657770000|2022-03-30 16:29:30|3397.48|3389.78|3396.63|3388.93|3397.5|3389.8|3396.63|3388.93|36
1648657780000|2022-03-30 16:29:40|3396.67|3388.97|3395.88|3388.18|3396.72|3389.02|3395.78|3388.08|35
1648657790000|2022-03-30 16:29:50|3395.86|3388.16|3395.76|3388.06|3396.1|3388.4|3395.15|3387.45|37
1648657800000|2022-03-30 16:30:00|3395.87|3388.17|3397.2|3389.5|3397.89|3390.19|3395.87|3388.17|39
1648657810000|2022-03-30 16:30:10|3397.02|3389.32|3395.86|3388.16|3397.02|3389.32|3395.84|3388.14|36
1648657820000|2022-03-30 16:30:20|3395.99|3388.29|3394.97|3387.27|3396|3388.3|3394.97|3387.27|35
1648657830000|2022-03-30 16:30:30|3394.95|3387.25|3395.13|3387.43|3395.19|3387.49|3394.09|3386.39|39
1648657840000|2022-03-30 16:30:40|3395.02|3387.32|3394.54|3386.84|3395.28|3387.58|3394.39|3386.69|36
1648657850000|2022-03-30 16:30:50|3394.66|3386.96|3393.86|3386.16|3395.02|3387.32|3393.61|3385.91|35
1648657860000|2022-03-30 16:31:00|3393.52|3385.82|3393.16|3385.46|3394.25|3386.55|3393.16|3385.46|40
1648657870000|2022-03-30 16:31:10|3393.17|3385.47|3392.18|3384.48|3393.63|3385.93|3392.18|3384.48|36
1648657880000|2022-03-30 16:31:20|3392.12|3384.42|3391.29|3383.59|3392.12|3384.42|3391.03|3383.33|35
1648657890000|2022-03-30 16:31:30|3391.27|3383.57|3391.29|3383.59|3391.65|3383.95|3391.18|3383.48|33
1648657900000|2022-03-30 16:31:40|3391.18|3383.48|3390.69|3382.99|3391.43|3383.73|3390.5|3382.8|37
1648657910000|2022-03-30 16:31:50|3391|3383.3|3389.81|3382.11|3391|3383.3|3389.41|3381.71|40
1648657920000|2022-03-30 16:32:00|3389.77|3382.07|3390.3|3382.6|3390.36|3382.66|3389.29|3381.59|36
1648657930000|2022-03-30 16:32:10|3390.31|3382.61|3390.4|3382.7|3390.45|3382.75|3389.45|3381.75|35
1648657940000|2022-03-30 16:32:20|3390.26|3382.56|3390.05|3382.35|3390.35|3382.65|3389.72|3382.02|36
1648657950000|2022-03-30 16:32:30|3389.98|3382.28|3388.91|3381.21|3390.18|3382.48|3388.88|3381.18|33
1648657960000|2022-03-30 16:32:40|3388.92|3381.22|3388.27|3380.57|3388.92|3381.22|3388.21|3380.51|34
1648657970000|2022-03-30 16:32:50|3388.53|3380.83|3388.99|3381.29|3389.47|3381.77|3388.53|3380.83|34
1648657980000|2022-03-30 16:33:00|3388.85|3381.15|3388.58|3380.88|3389.16|3381.46|3388.15|3380.45|35
1648657990000|2022-03-30 16:33:10|3388.87|3381.17|3390|3382.3|3390|3382.3|3388.39|3380.69|31
1648658000000|2022-03-30 16:33:20|3389.99|3382.29|3389.5|3381.8|3390.13|3382.43|3389.03|3381.33|27
1648658010000|2022-03-30 16:33:30|3389.75|3382.05|3388.89|3381.19|3389.95|3382.25|3388.89|3381.19|33
1648658020000|2022-03-30 16:33:40|3388.93|3381.23|3388.8|3381.1|3388.93|3381.23|3388.26|3380.56|36
1648658030000|2022-03-30 16:33:50|3388.79|3381.09|3387.93|3380.23|3388.81|3381.11|3387.89|3380.19|38
1648658040000|2022-03-30 16:34:00|3387.92|3380.22|3389.76|3382.06|3389.76|3382.06|3387.9|3380.2|34
1648658050000|2022-03-30 16:34:10|3389.77|3382.07|3389.72|3382.02|3389.84|3382.14|3389.48|3381.78|27
1648658060000|2022-03-30 16:34:20|3389.82|3382.12|3390.59|3382.89|3390.59|3382.89|3389.63|3381.93|12
1648658070000|2022-03-30 16:34:30|3390.62|3382.92|3390.44|3382.74|3390.87|3383.17|3390.24|3382.54|23
1648658080000|2022-03-30 16:34:40|3390.85|3383.15|3391.13|3383.43|3391.17|3383.47|3390.44|3382.74|24
1648658090000|2022-03-30 16:34:50|3391.21|3383.51|3392.43|3384.73|3392.43|3384.73|3391.16|3383.46|24
1648658100000|2022-03-30 16:35:00|3392.22|3384.52|3392.38|3384.68|3392.97|3385.27|3391.9|3384.2|31
1648658110000|2022-03-30 16:35:10|3392.41|3384.71|3393.39|3385.69|3393.75|3386.05|3392.07|3384.37|30
1648658120000|2022-03-30 16:35:20|3393.2|3385.5|3394.24|3386.54|3394.24|3386.54|3393|3385.3|31
1648658130000|2022-03-30 16:35:30|3394.23|3386.53|3393.82|3386.12|3394.26|3386.56|3393.81|3386.11|25
1648658140000|2022-03-30 16:35:40|3393.8|3386.1|3394.31|3386.61|3394.46|3386.76|3393.72|3386.02|21
1648658150000|2022-03-30 16:35:50|3394.33|3386.63|3394.89|3387.19|3395.13|3387.43|3394.33|3386.63|29
1648658160000|2022-03-30 16:36:00|3394.95|3387.25|3393.2|3385.5|3394.95|3387.25|3393.2|3385.5|29
1648658170000|2022-03-30 16:36:10|3393.73|3386.03|3393.82|3386.12|3394.25|3386.55|3393.41|3385.71|34
1648658180000|2022-03-30 16:36:20|3393.92|3386.22|3395.17|3387.47|3395.51|3387.81|3393.74|3386.04|35
1648658190000|2022-03-30 16:36:30|3395.31|3387.61|3395.6|3387.9|3395.76|3388.06|3395.31|3387.61|35
1648658200000|2022-03-30 16:36:40|3395.59|3387.89|3396.65|3388.95|3397.06|3389.36|3395.18|3387.48|37
1648658210000|2022-03-30 16:36:50|3397.25|3389.55|3398.9|3391.2|3399.11|3391.41|3397.25|3389.55|37
1648658220000|2022-03-30 16:37:00|3398.86|3391.16|3400.54|3392.84|3400.6|3392.9|3398.86|3391.16|36
1648658230000|2022-03-30 16:37:10|3400.6|3392.9|3400.72|3393.02|3401.35|3393.65|3400.33|3392.63|34
1648658240000|2022-03-30 16:37:20|3400.76|3393.06|3401.18|3393.48|3401.23|3393.53|3400.76|3393.06|35
1648658250000|2022-03-30 16:37:30|3401.36|3393.66|3401.5|3393.8|3401.51|3393.81|3400.96|3393.26|31
1648658260000|2022-03-30 16:37:40|3401.51|3393.81|3401.52|3393.82|3401.52|3393.82|3401.12|3393.42|26
1648658270000|2022-03-30 16:37:50|3401.55|3393.85|3401.74|3394.04|3401.78|3394.08|3400.99|3393.29|35
1648658280000|2022-03-30 16:38:00|3401.76|3394.06|3400.37|3392.67|3401.76|3394.06|3400.37|3392.67|31
1648658290000|2022-03-30 16:38:10|3400.41|3392.71|3400.05|3392.35|3400.46|3392.76|3399.38|3391.68|35
1648658300000|2022-03-30 16:38:20|3399.96|3392.26|3398.83|3391.13|3400.27|3392.57|3398.83|3391.13|38
1648658310000|2022-03-30 16:38:30|3398.78|3391.08|3398.69|3390.99|3398.97|3391.27|3398.42|3390.72|36
1648658320000|2022-03-30 16:38:40|3398.88|3391.18|3398.61|3390.91|3399.34|3391.64|3397.9|3390.2|39
1648658330000|2022-03-30 16:38:50|3398.62|3390.92|3398.99|3391.29|3398.99|3391.29|3398.41|3390.71|38
1648658340000|2022-03-30 16:39:00|3399.16|3391.46|3399.46|3391.76|3399.68|3391.98|3399.01|3391.31|31
1648658350000|2022-03-30 16:39:10|3399.43|3391.73|3400.42|3392.72|3400.42|3392.72|3399.06|3391.36|33
1648658360000|2022-03-30 16:39:20|3400.28|3392.58|3399.97|3392.27|3400.34|3392.64|3399.83|3392.13|23
1648658370000|2022-03-30 16:39:30|3400.04|3392.34|3400.84|3393.14|3400.84|3393.14|3399.97|3392.27|20
1648658380000|2022-03-30 16:39:40|3400.85|3393.15|3400.88|3393.18|3401.06|3393.36|3400.84|3393.14|25
1648658390000|2022-03-30 16:39:50|3400.97|3393.27|3401.23|3393.53|3401.23|3393.53|3400.76|3393.06|26
1648658400000|2022-03-30 16:40:00|3401.22|3393.52|3402.1|3394.4|3402.1|3394.4|3401.15|3393.45|35
1648658410000|2022-03-30 16:40:10|3402.05|3394.35|3401.88|3394.18|3402.08|3394.38|3401.77|3394.07|34
1648658420000|2022-03-30 16:40:20|3401.82|3394.12|3402.4|3394.7|3402.63|3394.93|3401.79|3394.09|28
1648658430000|2022-03-30 16:40:30|3402.41|3394.71|3401.46|3393.76|3402.5|3394.8|3401.46|3393.76|28
1648658440000|2022-03-30 16:40:40|3401.48|3393.78|3402.11|3394.41|3402.11|3394.41|3401.48|3393.78|25
1648658450000|2022-03-30 16:40:50|3402.08|3394.38|3401.24|3393.54|3402.11|3394.41|3401.24|3393.54|24
1648658460000|2022-03-30 16:41:00|3401.26|3393.56|3401.84|3394.14|3401.84|3394.14|3401.13|3393.43|30
1648658470000|2022-03-30 16:41:10|3401.82|3394.12|3402.58|3394.88|3402.58|3394.88|3401.46|3393.76|33
1648658480000|2022-03-30 16:41:20|3402.45|3394.75|3402.94|3395.24|3403.12|3395.42|3402.35|3394.65|38
1648658490000|2022-03-30 16:41:30|3402.91|3395.21|3403.84|3396.14|3403.86|3396.16|3402.91|3395.21|32
1648658500000|2022-03-30 16:41:40|3403.76|3396.06|3404.15|3396.45|3404.2|3396.5|3403.76|3396.06|35
1648658510000|2022-03-30 16:41:50|3404.25|3396.55|3404.25|3396.55|3404.3|3396.6|3403.72|3396.02|24
1648658520000|2022-03-30 16:42:00|3404.15|3396.45|3403.83|3396.13|3404.4|3396.7|3403.83|3396.13|24
1648658530000|2022-03-30 16:42:10|3403.81|3396.11|3404.66|3396.96|3405.65|3397.95|3403.45|3395.75|32
1648658540000|2022-03-30 16:42:20|3404.71|3397.01|3403.09|3395.39|3405.24|3397.54|3403.08|3395.38|38
1648658550000|2022-03-30 16:42:30|3403.08|3395.38|3403.14|3395.44|3403.4|3395.7|3403.08|3395.38|32
1648658560000|2022-03-30 16:42:40|3403.15|3395.45|3401.3|3393.6|3403.15|3395.45|3401.25|3393.55|35
1648658570000|2022-03-30 16:42:50|3401.36|3393.66|3401.88|3394.18|3402.38|3394.68|3401.36|3393.66|35
1648658580000|2022-03-30 16:43:00|3401.77|3394.07|3401.72|3394.02|3401.99|3394.29|3401.47|3393.77|29
1648658590000|2022-03-30 16:43:10|3401.69|3393.99|3401.86|3394.16|3402.22|3394.52|3401.69|3393.99|30
1648658600000|2022-03-30 16:43:20|3401.74|3394.04|3401.51|3393.81|3402.31|3394.61|3401.45|3393.75|38
1648658610000|2022-03-30 16:43:30|3401.58|3393.88|3402.35|3394.65|3402.57|3394.87|3401.56|3393.86|31
1648658620000|2022-03-30 16:43:40|3402.57|3394.87|3402.56|3394.86|3402.63|3394.93|3401.89|3394.19|30
1648658630000|2022-03-30 16:43:50|3402.55|3394.85|3402.17|3394.47|3402.58|3394.88|3401.78|3394.08|27
1648658640000|2022-03-30 16:44:00|3402.18|3394.48|3403.15|3395.45|3403.15|3395.45|3402|3394.3|30
1648658650000|2022-03-30 16:44:10|3403.2|3395.5|3403.1|3395.4|3403.51|3395.81|3402.89|3395.19|25
1648658660000|2022-03-30 16:44:20|3403.13|3395.43|3404.72|3397.02|3404.91|3397.21|3403.1|3395.4|31
1648658670000|2022-03-30 16:44:30|3404.85|3397.15|3405.26|3397.56|3405.76|3398.06|3404.73|3397.03|36
1648658680000|2022-03-30 16:44:40|3405.35|3397.65|3404.39|3396.69|3405.35|3397.65|3404.12|3396.42|34
1648658690000|2022-03-30 16:44:50|3404.38|3396.68|3405.51|3397.81|3405.51|3397.81|3404.17|3396.47|33
1648658700000|2022-03-30 16:45:00|3405.58|3397.88|3405.22|3397.52|3405.94|3398.24|3404.88|3397.18|35
1648658710000|2022-03-30 16:45:10|3405.73|3398.03|3405.46|3397.76|3406.01|3398.31|3405.08|3397.38|31
1648658720000|2022-03-30 16:45:20|3406.06|3398.36|3407.72|3400.02|3407.85|3400.15|3405.65|3397.95|33
1648658730000|2022-03-30 16:45:30|3407.67|3399.97|3405.36|3397.66|3408.02|3400.32|3405.36|3397.66|39
1648658740000|2022-03-30 16:45:40|3405.35|3397.65|3404.03|3396.33|3405.35|3397.65|3403.58|3395.88|36
1648658750000|2022-03-30 16:45:50|3404.42|3396.72|3405.57|3397.87|3405.57|3397.87|3403.74|3396.04|38
1648658760000|2022-03-30 16:46:00|3405.55|3397.85|3406.76|3399.06|3406.76|3399.06|3405.41|3397.71|38
1648658770000|2022-03-30 16:46:10|3406.77|3399.07|3405.62|3397.92|3406.87|3399.17|3405.62|3397.92|29
1648658780000|2022-03-30 16:46:20|3405.71|3398.01|3405.27|3397.57|3405.8|3398.1|3405.11|3397.41|35
1648658790000|2022-03-30 16:46:30|3405.28|3397.58|3404.64|3396.94|3405.42|3397.72|3404.64|3396.94|25
1648658800000|2022-03-30 16:46:40|3404.6|3396.9|3404.81|3397.11|3405.09|3397.39|3404.2|3396.5|30
1648658810000|2022-03-30 16:46:50|3404.93|3397.23|3405.61|3397.91|3405.75|3398.05|3404.42|3396.72|36
1648658820000|2022-03-30 16:47:00|3405.72|3398.02|3406.87|3399.17|3406.87|3399.17|3405.05|3397.35|35
1648658830000|2022-03-30 16:47:10|3406.86|3399.16|3407.41|3399.71|3407.48|3399.78|3406.19|3398.49|31
1648658840000|2022-03-30 16:47:20|3407.4|3399.7|3407.91|3400.21|3408.78|3401.08|3407.4|3399.7|34
1648658850000|2022-03-30 16:47:30|3407.9|3400.2|3407.54|3399.84|3408.03|3400.33|3406.79|3399.09|35
1648658860000|2022-03-30 16:47:40|3407.65|3399.95|3407.58|3399.88|3407.66|3399.96|3407.38|3399.68|25
1648658870000|2022-03-30 16:47:50|3407.52|3399.82|3406.35|3398.65|3408.18|3400.48|3406.33|3398.63|34
1648658880000|2022-03-30 16:48:00|3406.08|3398.38|3406.89|3399.19|3407.03|3399.33|3406.08|3398.38|35
1648658890000|2022-03-30 16:48:10|3406.73|3399.03|3408|3400.3|3408.58|3400.88|3406.28|3398.58|36
1648658900000|2022-03-30 16:48:20|3408.2|3400.5|3408.85|3401.15|3408.86|3401.16|3407.43|3399.73|38
1648658910000|2022-03-30 16:48:30|3408.89|3401.19|3408.66|3400.96|3409.38|3401.68|3408.64|3400.94|34
1648658920000|2022-03-30 16:48:40|3408.65|3400.95|3408.95|3401.25|3408.95|3401.25|3407.94|3400.24|33
1648658930000|2022-03-30 16:48:50|3409.03|3401.33|3408.94|3401.24|3409.03|3401.33|3408.38|3400.68|30
1648658940000|2022-03-30 16:49:00|3408.95|3401.25|3407.36|3399.66|3409.04|3401.34|3407.36|3399.66|29
1648658950000|2022-03-30 16:49:10|3407.99|3400.29|3406.9|3399.2|3408.02|3400.32|3406.9|3399.2|36
1648658960000|2022-03-30 16:49:20|3406.89|3399.19|3406.91|3399.21|3407.22|3399.52|3406.01|3398.31|34
1648658970000|2022-03-30 16:49:30|3406.95|3399.25|3407.17|3399.47|3407.22|3399.52|3406.62|3398.92|37
1648658980000|2022-03-30 16:49:40|3407.03|3399.33|3407.57|3399.87|3408.04|3400.34|3406.8|3399.1|36
1648658990000|2022-03-30 16:49:50|3407.58|3399.88|3407.59|3399.89|3407.85|3400.15|3407.31|3399.61|25
1648659000000|2022-03-30 16:50:00|3407.6|3399.9|3405.92|3398.22|3407.61|3399.91|3405.87|3398.17|33
1648659010000|2022-03-30 16:50:10|3405.86|3398.16|3407.36|3399.66|3407.65|3399.95|3405.43|3397.73|36
1648659020000|2022-03-30 16:50:20|3407.12|3399.42|3406.47|3398.77|3407.31|3399.61|3406.41|3398.71|29
1648659030000|2022-03-30 16:50:30|3406.45|3398.75|3407.08|3399.38|3407.44|3399.74|3406.2|3398.5|28
1648659040000|2022-03-30 16:50:40|3407.06|3399.36|3406.36|3398.66|3407.07|3399.37|3406.26|3398.56|28
1648659050000|2022-03-30 16:50:50|3406.34|3398.64|3405.89|3398.19|3406.46|3398.76|3405.44|3397.74|37
1648659060000|2022-03-30 16:51:00|3405.74|3398.04|3405.35|3397.65|3406.03|3398.33|3405.29|3397.59|36
1648659070000|2022-03-30 16:51:10|3405.34|3397.64|3405.35|3397.65|3405.38|3397.68|3405.05|3397.35|29
1648659080000|2022-03-30 16:51:20|3405.55|3397.85|3405.64|3397.94|3405.88|3398.18|3405.5|3397.8|30
1648659090000|2022-03-30 16:51:30|3405.77|3398.07|3405.04|3397.34|3405.77|3398.07|3404.88|3397.18|26
1648659100000|2022-03-30 16:51:40|3405.07|3397.37|3404.76|3397.06|3405.07|3397.37|3404.45|3396.75|34
1648659110000|2022-03-30 16:51:50|3404.73|3397.03|3404.18|3396.48|3404.77|3397.07|3403.9|3396.2|35
1648659120000|2022-03-30 16:52:00|3404.17|3396.47|3405.26|3397.56|3405.31|3397.61|3404.17|3396.47|31
1648659130000|2022-03-30 16:52:10|3404.77|3397.07|3404.81|3397.11|3405.16|3397.46|3404.64|3396.94|22
1648659140000|2022-03-30 16:52:20|3404.82|3397.12|3405.06|3397.36|3405.17|3397.47|3404.62|3396.92|31
1648659150000|2022-03-30 16:52:30|3405.05|3397.35|3404.55|3396.85|3405.08|3397.38|3404.52|3396.82|26
1648659160000|2022-03-30 16:52:40|3404.57|3396.87|3404.59|3396.89|3405.17|3397.47|3404.47|3396.77|35
1648659170000|2022-03-30 16:52:50|3404.56|3396.86|3404.47|3396.77|3404.56|3396.86|3404.31|3396.61|24
1648659180000|2022-03-30 16:53:00|3404.42|3396.72|3403.72|3396.02|3404.43|3396.73|3403.54|3395.84|35
1648659190000|2022-03-30 16:53:10|3403.67|3395.97|3402.73|3395.03|3403.71|3396.01|3402.73|3395.03|28
1648659200000|2022-03-30 16:53:20|3402.96|3395.26|3402.9|3395.2|3403.48|3395.78|3402.68|3394.98|26
1648659210000|2022-03-30 16:53:30|3402.85|3395.15|3402.33|3394.63|3402.85|3395.15|3402.33|3394.63|36
1648659220000|2022-03-30 16:53:40|3402.46|3394.76|3403.37|3395.67|3403.49|3395.79|3402.08|3394.38|34
1648659230000|2022-03-30 16:53:50|3403.42|3395.72|3403.92|3396.22|3404.11|3396.41|3403.09|3395.39|20
1648659240000|2022-03-30 16:54:00|3403.39|3395.69|3403.4|3395.7|3403.92|3396.22|3403.29|3395.59|23
1648659250000|2022-03-30 16:54:10|3403.25|3395.55|3403.44|3395.74|3403.96|3396.26|3403.25|3395.55|30
1648659260000|2022-03-30 16:54:20|3403.43|3395.73|3404.1|3396.4|3404.1|3396.4|3403.4|3395.7|20
1648659270000|2022-03-30 16:54:30|3404.09|3396.39|3403.85|3396.15|3404.09|3396.39|3403.84|3396.14|15
1648659280000|2022-03-30 16:54:40|3403.88|3396.18|3403.49|3395.79|3404.03|3396.33|3403|3395.3|28
1648659290000|2022-03-30 16:54:50|3403.39|3395.69|3403.19|3395.49|3403.53|3395.83|3403.19|3395.49|25
1648659300000|2022-03-30 16:55:00|3403.18|3395.48|3402.43|3394.73|3403.38|3395.68|3402.09|3394.39|34
1648659310000|2022-03-30 16:55:10|3402.49|3394.79|3402.69|3394.99|3402.88|3395.18|3402.49|3394.79|29
1648659320000|2022-03-30 16:55:20|3402.7|3395|3402.37|3394.67|3402.74|3395.04|3402.17|3394.47|34
1648659330000|2022-03-30 16:55:30|3402.25|3394.55|3402.46|3394.76|3402.63|3394.93|3402.14|3394.44|32
1648659340000|2022-03-30 16:55:40|3402.28|3394.58|3402.42|3394.72|3402.81|3395.11|3402.27|3394.57|34
1648659350000|2022-03-30 16:55:50|3402.41|3394.71|3402.04|3394.34|3402.53|3394.83|3401.8|3394.1|34
1648659360000|2022-03-30 16:56:00|3402.03|3394.33|3401.03|3393.33|3402.03|3394.33|3400.46|3392.76|37
1648659370000|2022-03-30 16:56:10|3401.2|3393.5|3400.06|3392.36|3401.2|3393.5|3400.06|3392.36|36
1648659380000|2022-03-30 16:56:20|3400.33|3392.63|3400|3392.3|3400.46|3392.76|3399.8|3392.1|36
1648659390000|2022-03-30 16:56:30|3400.04|3392.34|3401.24|3393.54|3401.45|3393.75|3399.8|3392.1|28
1648659400000|2022-03-30 16:56:40|3401.46|3393.76|3400.67|3392.97|3401.46|3393.76|3400.57|3392.87|31
1648659410000|2022-03-30 16:56:50|3400.85|3393.15|3401.14|3393.44|3401.15|3393.45|3400.67|3392.97|35
1648659420000|2022-03-30 16:57:00|3400.95|3393.25|3401.05|3393.35|3401.05|3393.35|3400.65|3392.95|29
1648659430000|2022-03-30 16:57:10|3401.04|3393.34|3400.07|3392.37|3401.05|3393.35|3400.03|3392.33|23
1648659440000|2022-03-30 16:57:20|3400.03|3392.33|3400.86|3393.16|3400.92|3393.22|3399.8|3392.1|34
1648659450000|2022-03-30 16:57:30|3400.89|3393.19|3400.77|3393.07|3401.04|3393.34|3400.39|3392.69|35
1648659460000|2022-03-30 16:57:40|3400.78|3393.08|3400.42|3392.72|3400.78|3393.08|3400.16|3392.46|35
1648659470000|2022-03-30 16:57:50|3400.5|3392.8|3400.78|3393.08|3400.92|3393.22|3400.5|3392.8|27
1648659480000|2022-03-30 16:58:00|3400.77|3393.07|3400.96|3393.26|3400.96|3393.26|3400.35|3392.65|38
1648659490000|2022-03-30 16:58:10|3401.3|3393.6|3400.79|3393.09|3402.43|3394.73|3400.29|3392.59|39
1648659500000|2022-03-30 16:58:20|3400.77|3393.07|3399.76|3392.06|3401|3393.3|3399.76|3392.06|33
1648659510000|2022-03-30 16:58:30|3399.81|3392.11|3400.68|3392.98|3400.68|3392.98|3399.69|3391.99|33
1648659520000|2022-03-30 16:58:40|3400.77|3393.07|3400.49|3392.79|3400.85|3393.15|3400.46|3392.76|34
1648659530000|2022-03-30 16:58:50|3400.28|3392.58|3401.37|3393.67|3401.38|3393.68|3400.15|3392.45|34
1648659540000|2022-03-30 16:59:00|3401.3|3393.6|3400.96|3393.26|3402.04|3394.34|3400.83|3393.13|34
1648659550000|2022-03-30 16:59:10|3400.94|3393.24|3400.58|3392.88|3401.13|3393.43|3400.56|3392.86|38
1648659560000|2022-03-30 16:59:20|3400.51|3392.81|3399.92|3392.22|3400.58|3392.88|3399.85|3392.15|30
1648659570000|2022-03-30 16:59:30|3399.89|3392.19|3399.97|3392.27|3400.25|3392.55|3399.89|3392.19|30
1648659580000|2022-03-30 16:59:40|3400.12|3392.42|3399.98|3392.28|3400.15|3392.45|3399.92|3392.22|33
1648659590000|2022-03-30 16:59:50|3399.9|3392.2|3400.14|3392.44|3400.48|3392.78|3399.9|3392.2|24
1648659600000|2022-03-30 17:00:00|3399.94|3392.24|3401.51|3393.81|3402.28|3394.58|3399.94|3392.24|39
1648659610000|2022-03-30 17:00:10|3401.49|3393.79|3402.03|3394.33|3402.79|3395.09|3401|3393.3|33
1648659620000|2022-03-30 17:00:20|3402.51|3394.81|3402.4|3394.7|3403.3|3395.6|3402.17|3394.47|38
1648659630000|2022-03-30 17:00:30|3403.12|3395.42|3403.12|3395.42|3404.02|3396.32|3402.06|3394.36|37
1648659640000|2022-03-30 17:00:40|3403.11|3395.41|3402.61|3394.91|3403.3|3395.6|3402.46|3394.76|35
1648659650000|2022-03-30 17:00:50|3402.59|3394.89|3403.19|3395.49|3403.19|3395.49|3402.53|3394.83|38
1648659660000|2022-03-30 17:01:00|3402.91|3395.21|3401.67|3393.97|3402.92|3395.22|3401.67|3393.97|36
1648659670000|2022-03-30 17:01:10|3401.68|3393.98|3401.39|3393.69|3401.72|3394.02|3401.35|3393.65|31
1648659680000|2022-03-30 17:01:20|3401.23|3393.53|3399.71|3392.01|3401.35|3393.65|3399.71|3392.01|33
1648659690000|2022-03-30 17:01:30|3399.74|3392.04|3398.84|3391.14|3399.74|3392.04|3398.51|3390.81|35
1648659700000|2022-03-30 17:01:40|3398.46|3390.76|3399.28|3391.58|3399.46|3391.76|3398.46|3390.76|39
1648659710000|2022-03-30 17:01:50|3398.92|3391.22|3400.7|3393|3400.96|3393.26|3398.92|3391.22|36
1648659720000|2022-03-30 17:02:00|3400.63|3392.93|3400.81|3393.11|3400.95|3393.25|3400.55|3392.85|27
1648659730000|2022-03-30 17:02:10|3400.78|3393.08|3400.43|3392.73|3400.9|3393.2|3400.12|3392.42|29
1648659740000|2022-03-30 17:02:20|3400.44|3392.74|3401|3393.3|3401.5|3393.8|3400.16|3392.46|27
1648659750000|2022-03-30 17:02:30|3400.8|3393.1|3403.09|3395.39|3403.44|3395.74|3400.8|3393.1|25
1648659760000|2022-03-30 17:02:40|3403.5|3395.8|3403.98|3396.28|3404.21|3396.51|3403.47|3395.77|31
1648659770000|2022-03-30 17:02:50|3404.01|3396.31|3404.4|3396.7|3404.88|3397.18|3403.71|3396.01|29
1648659780000|2022-03-30 17:03:00|3404.45|3396.75|3404.45|3396.75|3405.53|3397.83|3403.85|3396.15|32
1648659790000|2022-03-30 17:03:10|3404.81|3397.11|3405.02|3397.32|3405.4|3397.7|3403.85|3396.15|24
1648659800000|2022-03-30 17:03:20|3404.72|3397.02|3405.05|3397.35|3405.36|3397.66|3404.63|3396.93|25
1648659810000|2022-03-30 17:03:30|3404.85|3397.15|3405.1|3397.4|3405.26|3397.56|3404.81|3397.11|26
1648659820000|2022-03-30 17:03:40|3405.17|3397.47|3404.97|3397.27|3405.81|3398.11|3404.9|3397.2|27
1648659830000|2022-03-30 17:03:50|3405.04|3397.34|3404.81|3397.11|3405.36|3397.66|3404.71|3397.01|30
1648659840000|2022-03-30 17:04:00|3404.78|3397.08|3403.71|3396.01|3405.21|3397.51|3403.6|3395.9|34
1648659850000|2022-03-30 17:04:10|3403.7|3396|3403.17|3395.47|3403.77|3396.07|3402.93|3395.23|34
1648659860000|2022-03-30 17:04:20|3403.29|3395.59|3403.39|3395.69|3403.39|3395.69|3402.92|3395.22|33
1648659870000|2022-03-30 17:04:30|3403.33|3395.63|3404.82|3397.12|3404.82|3397.12|3403.13|3395.43|27
1648659880000|2022-03-30 17:04:40|3404.68|3396.98|3404.9|3397.2|3405.29|3397.59|3403.78|3396.08|29
1648659890000|2022-03-30 17:04:50|3404.7|3397|3404.69|3396.99|3405.5|3397.8|3404.5|3396.8|27
1648659900000|2022-03-30 17:05:00|3404.78|3397.08|3405.63|3397.93|3405.96|3398.26|3404.69|3396.99|21
1648659910000|2022-03-30 17:05:10|3405.52|3397.82|3405.09|3397.39|3405.52|3397.82|3404.41|3396.71|32
1648659920000|2022-03-30 17:05:20|3405.08|3397.38|3404.96|3397.26|3405.12|3397.42|3404.95|3397.25|24
1648659930000|2022-03-30 17:05:30|3404.97|3397.27|3405.12|3397.42|3405.31|3397.61|3404.62|3396.92|25
1648659940000|2022-03-30 17:05:40|3405.31|3397.61|3405.08|3397.38|3405.31|3397.61|3405.07|3397.37|31
1648659950000|2022-03-30 17:05:50|3405.15|3397.45|3405.46|3397.76|3405.89|3398.19|3404.9|3397.2|27
1648659960000|2022-03-30 17:06:00|3405.33|3397.63|3405.2|3397.5|3405.43|3397.73|3404.9|3397.2|27
1648659970000|2022-03-30 17:06:10|3404.85|3397.15|3405.76|3398.06|3406.73|3399.03|3404.85|3397.15|30
1648659980000|2022-03-30 17:06:20|3406|3398.3|3405.72|3398.02|3406.31|3398.61|3405.3|3397.6|38
1648659990000|2022-03-30 17:06:30|3406.21|3398.51|3406.11|3398.41|3407.08|3399.38|3405.25|3397.55|27
1648660000000|2022-03-30 17:06:40|3406.02|3398.32|3404.79|3397.09|3406.46|3398.76|3404.74|3397.04|36
1648660010000|2022-03-30 17:06:50|3404.8|3397.1|3404.3|3396.6|3405.17|3397.47|3403.57|3395.87|40
1648660020000|2022-03-30 17:07:00|3404.05|3396.35|3405.38|3397.68|3405.48|3397.78|3404.05|3396.35|32
1648660030000|2022-03-30 17:07:10|3405.36|3397.66|3405.64|3397.94|3405.64|3397.94|3405.31|3397.61|35
1648660040000|2022-03-30 17:07:20|3405.46|3397.76|3405.42|3397.72|3405.52|3397.82|3405.38|3397.68|25
1648660050000|2022-03-30 17:07:30|3405.57|3397.87|3405.44|3397.74|3405.57|3397.87|3405.23|3397.53|12
1648660060000|2022-03-30 17:07:40|3405.46|3397.76|3405.58|3397.88|3405.9|3398.2|3405.4|3397.7|27
1648660070000|2022-03-30 17:07:50|3405.5|3397.8|3406.5|3398.8|3406.52|3398.82|3405.02|3397.32|32
1648660080000|2022-03-30 17:08:00|3406.21|3398.51|3406.24|3398.54|3406.78|3399.08|3406.21|3398.51|23
1648660090000|2022-03-30 17:08:10|3406.28|3398.58|3406.22|3398.52|3406.29|3398.59|3406.03|3398.33|22
1648660100000|2022-03-30 17:08:20|3406.21|3398.51|3406.53|3398.83|3406.64|3398.94|3405.94|3398.24|25
1648660110000|2022-03-30 17:08:30|3406.52|3398.82|3405.26|3397.56|3406.57|3398.87|3405.26|3397.56|31
1648660120000|2022-03-30 17:08:40|3405.27|3397.57|3405.25|3397.55|3405.43|3397.73|3405.16|3397.46|19
1648660130000|2022-03-30 17:08:50|3405.31|3397.61|3405.6|3397.9|3405.85|3398.15|3405.25|3397.55|30
1648660140000|2022-03-30 17:09:00|3405.63|3397.93|3405.4|3397.7|3406.27|3398.57|3405.26|3397.56|34
1648660150000|2022-03-30 17:09:10|3405.78|3398.08|3405.55|3397.85|3405.89|3398.19|3405.42|3397.72|19
1648660160000|2022-03-30 17:09:20|3405.62|3397.92|3405.93|3398.23|3406.62|3398.92|3405.4|3397.7|30
1648660170000|2022-03-30 17:09:30|3406.3|3398.6|3407.29|3399.59|3407.39|3399.69|3405.97|3398.27|29
1648660180000|2022-03-30 17:09:40|3407.37|3399.67|3406.41|3398.71|3407.71|3400.01|3406.41|3398.71|31
1648660190000|2022-03-30 17:09:50|3406.58|3398.88|3406.31|3398.61|3406.58|3398.88|3406.02|3398.32|32
1648660200000|2022-03-30 17:10:00|3406.82|3399.12|3407.17|3399.47|3407.4|3399.7|3406.82|3399.12|34
1648660210000|2022-03-30 17:10:10|3407.16|3399.46|3407.05|3399.35|3407.3|3399.6|3406.91|3399.21|23
1648660220000|2022-03-30 17:10:20|3407.02|3399.32|3407.18|3399.48|3407.44|3399.74|3407.02|3399.32|20
1648660230000|2022-03-30 17:10:30|3407.28|3399.58|3407.57|3399.87|3407.84|3400.14|3406.92|3399.22|29
1648660240000|2022-03-30 17:10:40|3407.91|3400.21|3407.27|3399.57|3407.91|3400.21|3407.27|3399.57|20
1648660250000|2022-03-30 17:10:50|3407.24|3399.54|3407|3399.3|3407.26|3399.56|3406.98|3399.28|28
1648660260000|2022-03-30 17:11:00|3406.99|3399.29|3406.17|3398.47|3406.99|3399.29|3406.04|3398.34|31
1648660270000|2022-03-30 17:11:10|3406.27|3398.57|3406.88|3399.18|3407.06|3399.36|3406.08|3398.38|24
1648660280000|2022-03-30 17:11:20|3406.94|3399.24|3408.81|3401.11|3408.93|3401.23|3406.86|3399.16|22
1648660290000|2022-03-30 17:11:30|3408.8|3401.1|3408.75|3401.05|3408.82|3401.12|3408.54|3400.84|20
1648660300000|2022-03-30 17:11:40|3408.77|3401.07|3408.62|3400.92|3409.19|3401.49|3407.98|3400.28|34
1648660310000|2022-03-30 17:11:50|3409.17|3401.47|3408.35|3400.65|3409.18|3401.48|3408.21|3400.51|32
1648660320000|2022-03-30 17:12:00|3408.42|3400.72|3408.27|3400.57|3409.15|3401.45|3407.88|3400.18|34
1648660330000|2022-03-30 17:12:10|3408.49|3400.79|3408.31|3400.61|3408.87|3401.17|3407.29|3399.59|34
1648660340000|2022-03-30 17:12:20|3408.3|3400.6|3408.34|3400.64|3408.86|3401.16|3407.81|3400.11|29
1648660350000|2022-03-30 17:12:30|3408.9|3401.2|3408.92|3401.22|3409.26|3401.56|3407.54|3399.84|31
1648660360000|2022-03-30 17:12:40|3408.82|3401.12|3408.22|3400.52|3409.36|3401.66|3408|3400.3|31
1648660370000|2022-03-30 17:12:50|3408.27|3400.57|3408.22|3400.52|3409.06|3401.36|3407.94|3400.24|31
1648660380000|2022-03-30 17:13:00|3408.2|3400.5|3408.77|3401.07|3409.38|3401.68|3407.95|3400.25|34
1648660390000|2022-03-30 17:13:10|3408.73|3401.03|3407.91|3400.21|3409.34|3401.64|3407.82|3400.12|31
1648660400000|2022-03-30 17:13:20|3407.79|3400.09|3407.27|3399.57|3407.79|3400.09|3406.69|3398.99|34
1648660410000|2022-03-30 17:13:30|3407.28|3399.58|3406.44|3398.74|3407.38|3399.68|3406.33|3398.63|19
1648660420000|2022-03-30 17:13:40|3406.39|3398.69|3405.4|3397.7|3406.44|3398.74|3405.4|3397.7|33
1648660430000|2022-03-30 17:13:50|3405.38|3397.68|3404.56|3396.86|3405.51|3397.81|3404.35|3396.65|35
1648660440000|2022-03-30 17:14:00|3404.47|3396.77|3405.12|3397.42|3405.97|3398.27|3404.47|3396.77|21
1648660450000|2022-03-30 17:14:10|3405.03|3397.33|3406.25|3398.55|3406.26|3398.56|3405.03|3397.33|26
1648660460000|2022-03-30 17:14:20|3406.24|3398.54|3406.6|3398.9|3406.62|3398.92|3405.77|3398.07|23
1648660470000|2022-03-30 17:14:30|3406.62|3398.92|3406.71|3399.01|3406.84|3399.14|3406.62|3398.92|11
1648660480000|2022-03-30 17:14:40|3406.38|3398.68|3409.09|3401.39|3409.14|3401.44|3406.38|3398.68|23
1648660490000|2022-03-30 17:14:50|3409.08|3401.38|3408.78|3401.08|3409.52|3401.82|3408.05|3400.35|33
1648660500000|2022-03-30 17:15:00|3409.52|3401.82|3408.89|3401.19|3409.56|3401.86|3408.8|3401.1|32
1648660510000|2022-03-30 17:15:10|3408.81|3401.11|3407.63|3399.93|3408.89|3401.19|3407.56|3399.86|34
1648660520000|2022-03-30 17:15:20|3407.51|3399.81|3406.74|3399.04|3407.51|3399.81|3406.36|3398.66|33
1648660530000|2022-03-30 17:15:30|3406.84|3399.14|3407.13|3399.43|3407.42|3399.72|3406.84|3399.14|32
1648660540000|2022-03-30 17:15:40|3407.14|3399.44|3406.58|3398.88|3407.25|3399.55|3406.51|3398.81|32
1648660550000|2022-03-30 17:15:50|3406.61|3398.91|3406.06|3398.36|3406.68|3398.98|3406|3398.3|27
1648660560000|2022-03-30 17:16:00|3406.05|3398.35|3405.15|3397.45|3406.06|3398.36|3405.01|3397.31|29
1648660570000|2022-03-30 17:16:10|3405.17|3397.47|3404.25|3396.55|3405.22|3397.52|3403.84|3396.14|26
1648660580000|2022-03-30 17:16:20|3404.26|3396.56|3404.3|3396.6|3405.41|3397.71|3404.23|3396.53|37
1648660590000|2022-03-30 17:16:30|3404.28|3396.58|3405.57|3397.87|3405.57|3397.87|3403.95|3396.25|36
1648660600000|2022-03-30 17:16:40|3404.67|3396.97|3405.14|3397.44|3405.69|3397.99|3404.13|3396.43|35
1648660610000|2022-03-30 17:16:50|3405.3|3397.6|3404.91|3397.21|3405.32|3397.62|3404.26|3396.56|37
1648660620000|2022-03-30 17:17:00|3405.11|3397.41|3404.5|3396.8|3405.52|3397.82|3404.43|3396.73|36
1648660630000|2022-03-30 17:17:10|3404.54|3396.84|3406.2|3398.5|3406.2|3398.5|3404.54|3396.84|31
1648660640000|2022-03-30 17:17:20|3405.94|3398.24|3404.07|3396.37|3405.97|3398.27|3404.07|3396.37|34
1648660650000|2022-03-30 17:17:30|3404.4|3396.7|3403.71|3396.01|3404.51|3396.81|3403.57|3395.87|33
1648660660000|2022-03-30 17:17:40|3403.38|3395.68|3403.81|3396.11|3403.83|3396.13|3403.38|3395.68|27
1648660670000|2022-03-30 17:17:50|3403.88|3396.18|3402.84|3395.14|3403.88|3396.18|3402.38|3394.68|36
1648660680000|2022-03-30 17:18:00|3402.58|3394.88|3402.12|3394.42|3402.63|3394.93|3401.62|3393.92|36
1648660690000|2022-03-30 17:18:10|3401.98|3394.28|3401.56|3393.86|3402.22|3394.52|3401.07|3393.37|37
1648660700000|2022-03-30 17:18:20|3401.57|3393.87|3400.42|3392.72|3401.67|3393.97|3400.14|3392.44|37
1648660710000|2022-03-30 17:18:30|3400.17|3392.47|3399.59|3391.89|3400.36|3392.66|3399.42|3391.72|37
1648660720000|2022-03-30 17:18:40|3399.73|3392.03|3399.74|3392.04|3400.84|3393.14|3399.33|3391.63|40
1648660730000|2022-03-30 17:18:50|3399.52|3391.82|3399.38|3391.68|3399.64|3391.94|3398.91|3391.21|37
1648660740000|2022-03-30 17:19:00|3399.41|3391.71|3399.44|3391.74|3399.67|3391.97|3399.2|3391.5|32
1648660750000|2022-03-30 17:19:10|3399.37|3391.67|3399.6|3391.9|3399.69|3391.99|3399.02|3391.32|37
1648660760000|2022-03-30 17:19:20|3399.64|3391.94|3399.55|3391.85|3399.68|3391.98|3399.26|3391.56|26
1648660770000|2022-03-30 17:19:30|3399.53|3391.83|3399.54|3391.84|3399.85|3392.15|3399.09|3391.39|30
1648660780000|2022-03-30 17:19:40|3399.55|3391.85|3400.65|3392.95|3401.2|3393.5|3399.24|3391.54|33
1648660790000|2022-03-30 17:19:50|3400.86|3393.16|3400.31|3392.61|3401|3393.3|3400.31|3392.61|36
1648660800000|2022-03-30 17:20:00|3400.61|3392.91|3398.92|3391.22|3400.61|3392.91|3398.8|3391.1|38
1648660810000|2022-03-30 17:20:10|3399.17|3391.47|3399.12|3391.42|3399.22|3391.52|3398.35|3390.65|35
1648660820000|2022-03-30 17:20:20|3399.1|3391.4|3398.98|3391.28|3399.1|3391.4|3398.41|3390.71|36
1648660830000|2022-03-30 17:20:30|3398.77|3391.07|3397.9|3390.2|3398.77|3391.07|3397.01|3389.31|38
1648660840000|2022-03-30 17:20:40|3397.77|3390.07|3397.83|3390.13|3397.94|3390.24|3397.3|3389.6|31
1648660850000|2022-03-30 17:20:50|3397.55|3389.85|3395.67|3387.97|3397.96|3390.26|3395.67|3387.97|39
1648660860000|2022-03-30 17:21:00|3395.83|3388.13|3396.23|3388.53|3396.23|3388.53|3395.29|3387.59|37
1648660870000|2022-03-30 17:21:10|3396.14|3388.44|3396.12|3388.42|3396.17|3388.47|3395.73|3388.03|36
1648660880000|2022-03-30 17:21:20|3396.14|3388.44|3396.02|3388.32|3396.17|3388.47|3395.64|3387.94|34
1648660890000|2022-03-30 17:21:30|3395.99|3388.29|3395.94|3388.24|3396.1|3388.4|3395.8|3388.1|28
1648660900000|2022-03-30 17:21:40|3396|3388.3|3395.77|3388.07|3396.44|3388.74|3395.57|3387.87|29
1648660910000|2022-03-30 17:21:50|3395.8|3388.1|3395.71|3388.01|3395.87|3388.17|3395.16|3387.46|35
1648660920000|2022-03-30 17:22:00|3395.74|3388.04|3396.57|3388.87|3397.37|3389.67|3395.37|3387.67|33
1648660930000|2022-03-30 17:22:10|3396.81|3389.11|3396.01|3388.31|3396.84|3389.14|3395.81|3388.11|29
1648660940000|2022-03-30 17:22:20|3396|3388.3|3396.17|3388.47|3396.43|3388.73|3395.9|3388.2|30
1648660950000|2022-03-30 17:22:30|3396.21|3388.51|3396.4|3388.7|3397.04|3389.34|3395.62|3387.92|36
1648660960000|2022-03-30 17:22:40|3396.35|3388.65|3395.89|3388.19|3396.67|3388.97|3395.7|3388|28
1648660970000|2022-03-30 17:22:50|3395.93|3388.23|3396.1|3388.4|3396.12|3388.42|3395.74|3388.04|25
1648660980000|2022-03-30 17:23:00|3396.12|3388.42|3396.88|3389.18|3396.88|3389.18|3395.88|3388.18|19
1648660990000|2022-03-30 17:23:10|3396.73|3389.03|3398.65|3390.95|3399.01|3391.31|3396.73|3389.03|33
1648661000000|2022-03-30 17:23:20|3398.84|3391.14|3398.72|3391.02|3398.91|3391.21|3398|3390.3|28
1648661010000|2022-03-30 17:23:30|3398.69|3390.99|3398.92|3391.22|3398.92|3391.22|3398.58|3390.88|36
1648661020000|2022-03-30 17:23:40|3398.91|3391.21|3398.89|3391.19|3399.49|3391.79|3398.32|3390.62|33
1648661030000|2022-03-30 17:23:50|3398.9|3391.2|3399.63|3391.93|3399.8|3392.1|3398.78|3391.08|30
1648661040000|2022-03-30 17:24:00|3398.91|3391.21|3399.3|3391.6|3399.3|3391.6|3398.57|3390.87|38
1648661050000|2022-03-30 17:24:10|3399.08|3391.38|3399.57|3391.87|3399.83|3392.13|3399|3391.3|37
1648661060000|2022-03-30 17:24:20|3399.34|3391.64|3399.14|3391.44|3399.84|3392.14|3399.14|3391.44|33
1648661070000|2022-03-30 17:24:30|3399.29|3391.59|3399.27|3391.57|3399.88|3392.18|3399.25|3391.55|25
1648661080000|2022-03-30 17:24:40|3399.49|3391.79|3398.99|3391.29|3399.49|3391.79|3398.01|3390.31|39
1648661090000|2022-03-30 17:24:50|3399.14|3391.44|3399.4|3391.7|3399.41|3391.71|3399.02|3391.32|24
1648661100000|2022-03-30 17:25:00|3399.44|3391.74|3398.78|3391.08|3399.57|3391.87|3398.72|3391.02|29
1648661110000|2022-03-30 17:25:10|3398.79|3391.09|3398.19|3390.49|3398.8|3391.1|3398.17|3390.47|34
1648661120000|2022-03-30 17:25:20|3398.13|3390.43|3398.7|3391|3398.7|3391|3397.9|3390.2|33
1648661130000|2022-03-30 17:25:30|3398.75|3391.05|3399.05|3391.35|3399.16|3391.46|3398.4|3390.7|30
1648661140000|2022-03-30 17:25:40|3398.97|3391.27|3398.83|3391.13|3399.09|3391.39|3398.48|3390.78|32
1648661150000|2022-03-30 17:25:50|3398.82|3391.12|3399.68|3391.98|3400.31|3392.61|3398.82|3391.12|33
1648661160000|2022-03-30 17:26:00|3399.78|3392.08|3399.68|3391.98|3400.33|3392.63|3399.6|3391.9|27
1648661170000|2022-03-30 17:26:10|3399.6|3391.9|3400.27|3392.57|3400.43|3392.73|3399.58|3391.88|33
1648661180000|2022-03-30 17:26:20|3400.15|3392.45|3399.51|3391.81|3400.33|3392.63|3399.45|3391.75|35
1648661190000|2022-03-30 17:26:30|3399.5|3391.8|3399.84|3392.14|3400.43|3392.73|3399.38|3391.68|26
1648661200000|2022-03-30 17:26:40|3399.81|3392.11|3398.75|3391.05|3399.81|3392.11|3398.32|3390.62|33
1648661210000|2022-03-30 17:26:50|3398.77|3391.07|3399.07|3391.37|3399.36|3391.66|3398.32|3390.62|32
1648661220000|2022-03-30 17:27:00|3398.73|3391.03|3397.9|3390.2|3399.07|3391.37|3397.55|3389.85|35
1648661230000|2022-03-30 17:27:10|3397.54|3389.84|3397.43|3389.73|3398.04|3390.34|3397.07|3389.37|37
1648661240000|2022-03-30 17:27:20|3397.3|3389.6|3397.1|3389.4|3398.08|3390.38|3396.8|3389.1|35
1648661250000|2022-03-30 17:27:30|3397.54|3389.84|3396.83|3389.13|3397.91|3390.21|3396.83|3389.13|28
1648661260000|2022-03-30 17:27:40|3397.11|3389.41|3397.71|3390.01|3398.61|3390.91|3396.83|3389.13|30
1648661270000|2022-03-30 17:27:50|3397.99|3390.29|3398.66|3390.96|3399.37|3391.67|3397.93|3390.23|31
1648661280000|2022-03-30 17:28:00|3398.65|3390.95|3399.05|3391.35|3399.21|3391.51|3398.59|3390.89|30
1648661290000|2022-03-30 17:28:10|3398.54|3390.84|3397.6|3389.9|3398.54|3390.84|3397.03|3389.33|36
1648661300000|2022-03-30 17:28:20|3397.53|3389.83|3396.04|3388.34|3397.56|3389.86|3396.04|3388.34|36
1648661310000|2022-03-30 17:28:30|3396.24|3388.54|3397.35|3389.65|3397.38|3389.68|3395.86|3388.16|33
1648661320000|2022-03-30 17:28:40|3396.75|3389.05|3396.83|3389.13|3397.44|3389.74|3396.73|3389.03|38
1648661330000|2022-03-30 17:28:50|3396.86|3389.16|3396.68|3388.98|3397.33|3389.63|3396.64|3388.94|27
1648661340000|2022-03-30 17:29:00|3396.67|3388.97|3396.7|3389|3396.78|3389.08|3396.6|3388.9|31
1648661350000|2022-03-30 17:29:10|3396.71|3389.01|3396.65|3388.95|3396.73|3389.03|3396.61|3388.91|27
1648661360000|2022-03-30 17:29:20|3396.63|3388.93|3396.21|3388.51|3396.91|3389.21|3396.21|3388.51|25
1648661370000|2022-03-30 17:29:30|3396.39|3388.69|3395.36|3387.66|3396.39|3388.69|3395.08|3387.38|33
1648661380000|2022-03-30 17:29:40|3395.45|3387.75|3395.38|3387.68|3395.49|3387.79|3395.04|3387.34|40
1648661390000|2022-03-30 17:29:50|3395.42|3387.72|3395.08|3387.38|3395.51|3387.81|3394.84|3387.14|34
1648661400000|2022-03-30 17:30:00|3394.96|3387.26|3396.31|3388.61|3396.31|3388.61|3393.7|3386|39
1648661410000|2022-03-30 17:30:10|3396.63|3388.93|3398.63|3390.93|3398.73|3391.03|3396.63|3388.93|38
1648661420000|2022-03-30 17:30:20|3398.25|3390.55|3395.76|3388.06|3398.52|3390.82|3395.63|3387.93|37
1648661430000|2022-03-30 17:30:30|3395.75|3388.05|3397.5|3389.8|3397.63|3389.93|3395.63|3387.93|33
1648661440000|2022-03-30 17:30:40|3397.2|3389.5|3397.2|3389.5|3397.62|3389.92|3397.04|3389.34|34
1648661450000|2022-03-30 17:30:50|3397.11|3389.41|3396.88|3389.18|3397.44|3389.74|3396.73|3389.03|35
1648661460000|2022-03-30 17:31:00|3396.74|3389.04|3397.97|3390.27|3398.08|3390.38|3396.74|3389.04|36
1648661470000|2022-03-30 17:31:10|3398.03|3390.33|3397.31|3389.61|3398.03|3390.33|3397.3|3389.6|34
1648661480000|2022-03-30 17:31:20|3397.21|3389.51|3397.48|3389.78|3397.93|3390.23|3397.21|3389.51|30
1648661490000|2022-03-30 17:31:30|3397.58|3389.88|3397.73|3390.03|3397.75|3390.05|3397.46|3389.76|29
1648661500000|2022-03-30 17:31:40|3397.71|3390.01|3398.28|3390.58|3398.63|3390.93|3397.57|3389.87|26
1648661510000|2022-03-30 17:31:50|3398.34|3390.64|3398.34|3390.64|3398.78|3391.08|3398.03|3390.33|29
1648661520000|2022-03-30 17:32:00|3398.08|3390.38|3397.22|3389.52|3398.26|3390.56|3397.22|3389.52|34
1648661530000|2022-03-30 17:32:10|3396.96|3389.26|3395.44|3387.74|3397.38|3389.68|3395.18|3387.48|39
1648661540000|2022-03-30 17:32:20|3395.02|3387.32|3396.88|3389.18|3396.88|3389.18|3394.68|3386.98|38
1648661550000|2022-03-30 17:32:30|3396.86|3389.16|3396.93|3389.23|3397.17|3389.47|3396.44|3388.74|32
1648661560000|2022-03-30 17:32:40|3396.59|3388.89|3395.71|3388.01|3396.63|3388.93|3395.71|3388.01|38
1648661570000|2022-03-30 17:32:50|3395.78|3388.08|3396.43|3388.73|3396.67|3388.97|3395.75|3388.05|32
1648661580000|2022-03-30 17:33:00|3396.44|3388.74|3397.19|3389.49|3397.19|3389.49|3396.05|3388.35|29
1648661590000|2022-03-30 17:33:10|3396.51|3388.81|3397.98|3390.28|3398.12|3390.42|3396.42|3388.72|33
1648661600000|2022-03-30 17:33:20|3397.66|3389.96|3398.99|3391.29|3399.05|3391.35|3397.63|3389.93|35
1648661610000|2022-03-30 17:33:30|3398.83|3391.13|3397.69|3389.99|3398.86|3391.16|3397.34|3389.64|36
1648661620000|2022-03-30 17:33:40|3397.71|3390.01|3397.87|3390.17|3397.87|3390.17|3397.28|3389.58|27
1648661630000|2022-03-30 17:33:50|3397.96|3390.26|3398.18|3390.48|3398.25|3390.55|3397.58|3389.88|30
1648661640000|2022-03-30 17:34:00|3398.07|3390.37|3398.18|3390.48|3398.45|3390.75|3398.06|3390.36|31
1648661650000|2022-03-30 17:34:10|3398.12|3390.42|3398.59|3390.89|3398.98|3391.28|3397.97|3390.27|33
1648661660000|2022-03-30 17:34:20|3398.63|3390.93|3398.74|3391.04|3399.1|3391.4|3398.63|3390.93|33
1648661670000|2022-03-30 17:34:30|3398.72|3391.02|3398.73|3391.03|3399.18|3391.48|3398.49|3390.79|33
1648661680000|2022-03-30 17:34:40|3398.75|3391.05|3398.63|3390.93|3399.17|3391.47|3398.63|3390.93|27
1648661690000|2022-03-30 17:34:50|3398.74|3391.04|3398.11|3390.41|3398.74|3391.04|3398.08|3390.38|32
1648661700000|2022-03-30 17:35:00|3397.82|3390.12|3398.03|3390.33|3398.26|3390.56|3397.7|3390|34
1648661710000|2022-03-30 17:35:10|3398.07|3390.37|3397.58|3389.88|3398.07|3390.37|3397.42|3389.72|32
1648661720000|2022-03-30 17:35:20|3397.51|3389.81|3397.58|3389.88|3397.73|3390.03|3397.38|3389.68|31
1648661730000|2022-03-30 17:35:30|3397.5|3389.8|3398.7|3391|3398.7|3391|3397.5|3389.8|30
1648661740000|2022-03-30 17:35:40|3398.47|3390.77|3399.43|3391.73|3400.16|3392.46|3398.38|3390.68|38
1648661750000|2022-03-30 17:35:50|3399.57|3391.87|3399.36|3391.66|3399.75|3392.05|3399.07|3391.37|35
1648661760000|2022-03-30 17:36:00|3399.16|3391.46|3400.73|3393.03|3400.78|3393.08|3399.16|3391.46|33
1648661770000|2022-03-30 17:36:10|3400.92|3393.22|3400.58|3392.88|3401.6|3393.9|3400.17|3392.47|33
1648661780000|2022-03-30 17:36:20|3400.51|3392.81|3401.4|3393.7|3401.41|3393.71|3400.51|3392.81|37
1648661790000|2022-03-30 17:36:30|3401.38|3393.68|3401.16|3393.46|3401.4|3393.7|3400.74|3393.04|37
1648661800000|2022-03-30 17:36:40|3401.23|3393.53|3401.12|3393.42|3401.23|3393.53|3400.12|3392.42|33
1648661810000|2022-03-30 17:36:50|3400.81|3393.11|3400.96|3393.26|3401.38|3393.68|3400.3|3392.6|28
1648661820000|2022-03-30 17:37:00|3400.71|3393.01|3400.92|3393.22|3401.33|3393.63|3400.46|3392.76|21
1648661830000|2022-03-30 17:37:10|3400.91|3393.21|3399.9|3392.2|3401.02|3393.32|3399.9|3392.2|28
1648661840000|2022-03-30 17:37:20|3399.93|3392.23|3399|3391.3|3399.94|3392.24|3398.66|3390.96|35
1648661850000|2022-03-30 17:37:30|3399.04|3391.34|3400.25|3392.55|3400.31|3392.61|3399|3391.3|30
1648661860000|2022-03-30 17:37:40|3400.17|3392.47|3401.15|3393.45|3401.43|3393.73|3400.17|3392.47|31
1648661870000|2022-03-30 17:37:50|3401.21|3393.51|3400.65|3392.95|3401.25|3393.55|3400.63|3392.93|35
1648661880000|2022-03-30 17:38:00|3400.69|3392.99|3401.63|3393.93|3401.64|3393.94|3400.57|3392.87|37
1648661890000|2022-03-30 17:38:10|3401.43|3393.73|3401.18|3393.48|3401.69|3393.99|3401.14|3393.44|18
1648661900000|2022-03-30 17:38:20|3401.21|3393.51|3401.64|3393.94|3401.67|3393.97|3401.17|3393.47|33
1648661910000|2022-03-30 17:38:30|3401.67|3393.97|3403.97|3396.27|3404.99|3397.29|3401.67|3393.97|29
1648661920000|2022-03-30 17:38:40|3404.03|3396.33|3404.84|3397.14|3404.9|3397.2|3403.78|3396.08|34
1648661930000|2022-03-30 17:38:50|3404.82|3397.12|3404.25|3396.55|3404.82|3397.12|3404.09|3396.39|37
1648661940000|2022-03-30 17:39:00|3404.35|3396.65|3404.61|3396.91|3404.61|3396.91|3403.68|3395.98|38
1648661950000|2022-03-30 17:39:10|3404.8|3397.1|3406.68|3398.98|3406.98|3399.28|3404.39|3396.69|35
1648661960000|2022-03-30 17:39:20|3406.56|3398.86|3406.7|3399|3406.71|3399.01|3406.25|3398.55|36
1648661970000|2022-03-30 17:39:30|3406.97|3399.27|3407.86|3400.16|3407.95|3400.25|3406.63|3398.93|33
1648661980000|2022-03-30 17:39:40|3407.62|3399.92|3407.71|3400.01|3408.48|3400.78|3407.16|3399.46|35
1648661990000|2022-03-30 17:39:50|3407.7|3400|3408.39|3400.69|3408.53|3400.83|3407.7|3400|39
1648662000000|2022-03-30 17:40:00|3408.45|3400.75|3408|3400.3|3408.54|3400.84|3406.89|3399.19|39
1648662010000|2022-03-30 17:40:10|3408.01|3400.31|3407.81|3400.11|3408.58|3400.88|3407.45|3399.75|36
1648662020000|2022-03-30 17:40:20|3407.62|3399.92|3408.73|3401.03|3408.77|3401.07|3407.62|3399.92|39
1648662030000|2022-03-30 17:40:30|3408.29|3400.59|3410.43|3402.73|3410.48|3402.78|3408.29|3400.59|37
1648662040000|2022-03-30 17:40:40|3410.44|3402.74|3411.75|3404.05|3412.03|3404.33|3410.44|3402.74|32
1648662050000|2022-03-30 17:40:50|3411.8|3404.1|3411.99|3404.29|3412.09|3404.39|3411.61|3403.91|34
1648662060000|2022-03-30 17:41:00|3411.98|3404.28|3410.66|3402.96|3411.98|3404.28|3410.61|3402.91|35
1648662070000|2022-03-30 17:41:10|3410.61|3402.91|3410.64|3402.94|3411.17|3403.47|3410.6|3402.9|38
1648662080000|2022-03-30 17:41:20|3410.63|3402.93|3412.13|3404.43|3412.15|3404.45|3410.63|3402.93|35
1648662090000|2022-03-30 17:41:30|3412.01|3404.31|3412.38|3404.68|3412.57|3404.87|3411.84|3404.14|35
1648662100000|2022-03-30 17:41:40|3412.37|3404.67|3413.97|3406.27|3413.97|3406.27|3412.35|3404.65|37
1648662110000|2022-03-30 17:41:50|3413.38|3405.68|3414.21|3406.51|3414.21|3406.51|3413.38|3405.68|36
1648662120000|2022-03-30 17:42:00|3414.2|3406.5|3415.81|3408.11|3415.92|3408.22|3413.83|3406.13|30
1648662130000|2022-03-30 17:42:10|3415.87|3408.17|3415.29|3407.59|3416|3408.3|3414.97|3407.27|38
1648662140000|2022-03-30 17:42:20|3415.02|3407.32|3417.39|3409.69|3417.69|3409.99|3415.02|3407.32|34
1648662150000|2022-03-30 17:42:30|3416.96|3409.26|3416.9|3409.2|3417.26|3409.56|3416.33|3408.63|35
1648662160000|2022-03-30 17:42:40|3417.48|3409.78|3417.86|3410.16|3418.01|3410.31|3416.77|3409.07|38
1648662170000|2022-03-30 17:42:50|3417.07|3409.37|3419.24|3411.54|3420.29|3412.59|3416.97|3409.27|36
1648662180000|2022-03-30 17:43:00|3419.18|3411.48|3424.48|3416.78|3424.76|3417.06|3418.61|3410.91|40
1648662190000|2022-03-30 17:43:10|3424.5|3416.8|3425.42|3417.72|3425.72|3418.02|3424.39|3416.69|38
1648662200000|2022-03-30 17:43:20|3425.62|3417.92|3426.35|3418.65|3426.37|3418.67|3425.39|3417.69|32
1648662210000|2022-03-30 17:43:30|3426.43|3418.73|3425.21|3417.51|3426.59|3418.89|3425.06|3417.36|34
1648662220000|2022-03-30 17:43:40|3425.18|3417.48|3422.55|3414.85|3425.31|3417.61|3422.55|3414.85|36
1648662230000|2022-03-30 17:43:50|3422.56|3414.86|3423.25|3415.55|3423.67|3415.97|3421.97|3414.27|35
1648662240000|2022-03-30 17:44:00|3423.24|3415.54|3423.67|3415.97|3423.83|3416.13|3422.55|3414.85|36
1648662250000|2022-03-30 17:44:10|3423.73|3416.03|3425.44|3417.74|3425.68|3417.98|3423.25|3415.55|31
1648662260000|2022-03-30 17:44:20|3425.45|3417.75|3425.52|3417.82|3425.91|3418.21|3425.42|3417.72|35
1648662270000|2022-03-30 17:44:30|3425.51|3417.81|3425.25|3417.55|3425.51|3417.81|3424.93|3417.23|39
1648662280000|2022-03-30 17:44:40|3425.14|3417.44|3425.13|3417.43|3425.19|3417.49|3424.49|3416.79|37
1648662290000|2022-03-30 17:44:50|3425.26|3417.56|3426.69|3418.99|3426.69|3418.99|3425.19|3417.49|25
1648662300000|2022-03-30 17:45:00|3426.71|3419.01|3425.21|3417.51|3427.13|3419.43|3424.97|3417.27|37
1648662310000|2022-03-30 17:45:10|3424.91|3417.21|3421.73|3414.03|3424.91|3417.21|3421.37|3413.67|38
1648662320000|2022-03-30 17:45:20|3421.81|3414.11|3422.51|3414.81|3422.56|3414.86|3421.41|3413.71|38
1648662330000|2022-03-30 17:45:30|3422.55|3414.85|3421.3|3413.6|3422.62|3414.92|3421.23|3413.53|36
1648662340000|2022-03-30 17:45:40|3421.28|3413.58|3420.53|3412.83|3421.28|3413.58|3418.98|3411.28|39
1648662350000|2022-03-30 17:45:50|3420.65|3412.95|3421.4|3413.7|3421.61|3413.91|3420.46|3412.76|37
1648662360000|2022-03-30 17:46:00|3421.39|3413.69|3420.32|3412.62|3421.83|3414.13|3420.32|3412.62|37
1648662370000|2022-03-30 17:46:10|3420.24|3412.54|3421.79|3414.09|3421.79|3414.09|3420.24|3412.54|38
1648662380000|2022-03-30 17:46:20|3421.68|3413.98|3421.48|3413.78|3422.14|3414.44|3421.01|3413.31|26
1648662390000|2022-03-30 17:46:30|3421.55|3413.85|3424|3416.3|3424.03|3416.33|3421.55|3413.85|36
1648662400000|2022-03-30 17:46:40|3424.26|3416.56|3424.01|3416.31|3424.38|3416.68|3423.56|3415.86|33
1648662410000|2022-03-30 17:46:50|3423.94|3416.24|3423.23|3415.53|3424.28|3416.58|3423.15|3415.45|31
1648662420000|2022-03-30 17:47:00|3423.24|3415.54|3422.94|3415.24|3423.28|3415.58|3422.33|3414.63|38
1648662430000|2022-03-30 17:47:10|3422.78|3415.08|3424|3416.3|3424.53|3416.83|3422.78|3415.08|33
1648662440000|2022-03-30 17:47:20|3424.11|3416.41|3425.68|3417.98|3425.68|3417.98|3424.11|3416.41|32
1648662450000|2022-03-30 17:47:30|3425.49|3417.79|3427.08|3419.38|3427.14|3419.44|3425.44|3417.74|36
1648662460000|2022-03-30 17:47:40|3426.88|3419.18|3427.92|3420.22|3427.92|3420.22|3426.76|3419.06|38
1648662470000|2022-03-30 17:47:50|3427.61|3419.91|3428.23|3420.53|3428.93|3421.23|3427.61|3419.91|33
1648662480000|2022-03-30 17:48:00|3427.99|3420.29|3428.3|3420.6|3428.68|3420.98|3427.99|3420.29|33
1648662490000|2022-03-30 17:48:10|3428.12|3420.42|3428.32|3420.62|3428.87|3421.17|3428.12|3420.42|33
1648662500000|2022-03-30 17:48:20|3428.29|3420.59|3428.19|3420.49|3428.75|3421.05|3427.51|3419.81|35
1648662510000|2022-03-30 17:48:30|3428.25|3420.55|3427.84|3420.14|3428.25|3420.55|3427.5|3419.8|30
1648662520000|2022-03-30 17:48:40|3427.95|3420.25|3429.2|3421.5|3429.27|3421.57|3427.72|3420.02|36
1648662530000|2022-03-30 17:48:50|3428.99|3421.29|3429.51|3421.81|3429.51|3421.81|3428.88|3421.18|34
1648662540000|2022-03-30 17:49:00|3429.96|3422.26|3429.96|3422.26|3430.76|3423.06|3429.77|3422.07|37
1648662550000|2022-03-30 17:49:10|3430.14|3422.44|3429.39|3421.69|3430.36|3422.66|3429.39|3421.69|38
1648662560000|2022-03-30 17:49:20|3429.64|3421.94|3429.64|3421.94|3429.98|3422.28|3429.53|3421.83|34
1648662570000|2022-03-30 17:49:30|3429.66|3421.96|3430.65|3422.95|3430.65|3422.95|3429.37|3421.67|34
1648662580000|2022-03-30 17:49:40|3430.45|3422.75|3430.87|3423.17|3431.01|3423.31|3429.58|3421.88|25
1648662590000|2022-03-30 17:49:50|3430.8|3423.1|3431.33|3423.63|3431.52|3423.82|3430.8|3423.1|26
1648662600000|2022-03-30 17:50:00|3431.36|3423.66|3431.26|3423.56|3431.43|3423.73|3430.77|3423.07|33
1648662610000|2022-03-30 17:50:10|3431.32|3423.62|3432.32|3424.62|3432.42|3424.72|3431.32|3423.62|33
1648662620000|2022-03-30 17:50:20|3431.95|3424.25|3432.99|3425.29|3433.16|3425.46|3431.88|3424.18|38
1648662630000|2022-03-30 17:50:30|3432.98|3425.28|3433.39|3425.69|3433.39|3425.69|3432.17|3424.47|38
1648662640000|2022-03-30 17:50:40|3433.41|3425.71|3434.52|3426.82|3434.83|3427.13|3432.61|3424.91|37
1648662650000|2022-03-30 17:50:50|3434.44|3426.74|3433.19|3425.49|3435.78|3428.08|3433.19|3425.49|39
1648662660000|2022-03-30 17:51:00|3433.25|3425.55|3433.22|3425.52|3433.76|3426.06|3432.57|3424.87|36
1648662670000|2022-03-30 17:51:10|3433.17|3425.47|3434.66|3426.96|3434.78|3427.08|3433.17|3425.47|36
1648662680000|2022-03-30 17:51:20|3434.4|3426.7|3435.77|3428.07|3435.87|3428.17|3434|3426.3|37
1648662690000|2022-03-30 17:51:30|3435.79|3428.09|3436.07|3428.37|3436.37|3428.67|3435.12|3427.42|35
1648662700000|2022-03-30 17:51:40|3435.79|3428.09|3436.01|3428.31|3436.06|3428.36|3435.39|3427.69|37
1648662710000|2022-03-30 17:51:50|3435.63|3427.93|3434.84|3427.14|3436.19|3428.49|3434.71|3427.01|38
1648662720000|2022-03-30 17:52:00|3434.75|3427.05|3433.11|3425.41|3434.88|3427.18|3432.81|3425.11|37
1648662730000|2022-03-30 17:52:10|3433.53|3425.83|3434.78|3427.08|3434.95|3427.25|3432.68|3424.98|39
1648662740000|2022-03-30 17:52:20|3434.89|3427.19|3436.04|3428.34|3436.22|3428.52|3434.74|3427.04|36
1648662750000|2022-03-30 17:52:30|3436.24|3428.54|3436.01|3428.31|3436.37|3428.67|3435.82|3428.12|36
1648662760000|2022-03-30 17:52:40|3436.08|3428.38|3436.16|3428.46|3436.28|3428.58|3435.47|3427.77|37
1648662770000|2022-03-30 17:52:50|3435.85|3428.15|3436.28|3428.58|3436.65|3428.95|3435.63|3427.93|28
1648662780000|2022-03-30 17:53:00|3436.34|3428.64|3436.19|3428.49|3436.62|3428.92|3435.41|3427.71|34
1648662790000|2022-03-30 17:53:10|3435.87|3428.17|3435.23|3427.53|3436.24|3428.54|3435.23|3427.53|33
1648662800000|2022-03-30 17:53:20|3435.12|3427.42|3435.62|3427.92|3435.87|3428.17|3435.12|3427.42|36
1648662810000|2022-03-30 17:53:30|3435.79|3428.09|3435.87|3428.17|3436.26|3428.56|3435.46|3427.76|32
1648662820000|2022-03-30 17:53:40|3435.88|3428.18|3435.98|3428.28|3436.39|3428.69|3435.82|3428.12|21
1648662830000|2022-03-30 17:53:50|3435.99|3428.29|3435.85|3428.15|3436.28|3428.58|3435.76|3428.06|28
1648662840000|2022-03-30 17:54:00|3435.82|3428.12|3435.69|3427.99|3436.21|3428.51|3435.32|3427.62|35
1648662850000|2022-03-30 17:54:10|3435.77|3428.07|3435.58|3427.88|3436.02|3428.32|3435.34|3427.64|33
1648662860000|2022-03-30 17:54:20|3435.7|3428|3434.8|3427.1|3435.92|3428.22|3434.8|3427.1|34
1648662870000|2022-03-30 17:54:30|3434.78|3427.08|3434.74|3427.04|3435.26|3427.56|3434.62|3426.92|37
1648662880000|2022-03-30 17:54:40|3434.81|3427.11|3435.81|3428.11|3435.82|3428.12|3434.22|3426.52|36
1648662890000|2022-03-30 17:54:50|3435.33|3427.63|3434.27|3426.57|3435.58|3427.88|3433.91|3426.21|39
1648662900000|2022-03-30 17:55:00|3434.21|3426.51|3436.47|3428.77|3436.52|3428.82|3433.15|3425.45|37
1648662910000|2022-03-30 17:55:10|3436.45|3428.75|3435.7|3428|3436.56|3428.86|3435.18|3427.48|36
1648662920000|2022-03-30 17:55:20|3435.76|3428.06|3435.24|3427.54|3436.01|3428.31|3435.15|3427.45|35
1648662930000|2022-03-30 17:55:30|3435.23|3427.53|3436.92|3429.22|3436.92|3429.22|3434.92|3427.22|28
1648662940000|2022-03-30 17:55:40|3436.63|3428.93|3437.81|3430.11|3437.96|3430.26|3436.24|3428.54|34
1648662950000|2022-03-30 17:55:50|3437.88|3430.18|3437.89|3430.19|3438.14|3430.44|3437.58|3429.88|31
1648662960000|2022-03-30 17:56:00|3437.81|3430.11|3437.89|3430.19|3438.37|3430.67|3436.98|3429.28|35
1648662970000|2022-03-30 17:56:10|3437.91|3430.21|3438.46|3430.76|3438.46|3430.76|3437.91|3430.21|25
1648662980000|2022-03-30 17:56:20|3438.41|3430.71|3438.52|3430.82|3438.52|3430.82|3437.59|3429.89|32
1648662990000|2022-03-30 17:56:30|3438.53|3430.83|3439.32|3431.62|3439.32|3431.62|3438.38|3430.68|34
1648663000000|2022-03-30 17:56:40|3439.33|3431.63|3439.99|3432.29|3440.07|3432.37|3439.19|3431.49|23
1648663010000|2022-03-30 17:56:50|3439.59|3431.89|3441.83|3434.13|3441.83|3434.13|3439.59|3431.89|35
1648663020000|2022-03-30 17:57:00|3440.81|3433.11|3440.54|3432.84|3441.51|3433.81|3439.69|3431.99|34
1648663030000|2022-03-30 17:57:10|3440.02|3432.32|3441|3433.3|3441.57|3433.87|3439.93|3432.23|39
1648663040000|2022-03-30 17:57:20|3440.91|3433.21|3440.3|3432.6|3441.02|3433.32|3440|3432.3|38
1648663050000|2022-03-30 17:57:30|3440.18|3432.48|3439.21|3431.51|3440.18|3432.48|3439.13|3431.43|30
1648663060000|2022-03-30 17:57:40|3439.86|3432.16|3438.89|3431.19|3439.86|3432.16|3438.75|3431.05|32
1648663070000|2022-03-30 17:57:50|3439.18|3431.48|3439.11|3431.41|3439.58|3431.88|3438.83|3431.13|33
1648663080000|2022-03-30 17:58:00|3439.12|3431.42|3439.01|3431.31|3439.23|3431.53|3438.65|3430.95|37
1648663090000|2022-03-30 17:58:10|3438.98|3431.28|3438.47|3430.77|3439.08|3431.38|3438.47|3430.77|29
1648663100000|2022-03-30 17:58:20|3438.74|3431.04|3438.9|3431.2|3440.07|3432.37|3438.63|3430.93|34
1648663110000|2022-03-30 17:58:30|3438.95|3431.25|3441.51|3433.81|3441.58|3433.88|3438.63|3430.93|34
1648663120000|2022-03-30 17:58:40|3441.57|3433.87|3440.36|3432.66|3441.71|3434.01|3440.36|3432.66|28
1648663130000|2022-03-30 17:58:50|3440.3|3432.6|3440.77|3433.07|3441.08|3433.38|3439.17|3431.47|36
1648663140000|2022-03-30 17:59:00|3440.82|3433.12|3441.9|3434.2|3441.9|3434.2|3440.79|3433.09|35
1648663150000|2022-03-30 17:59:10|3441.55|3433.85|3443.66|3435.96|3443.82|3436.12|3441.55|3433.85|37
1648663160000|2022-03-30 17:59:20|3443.64|3435.94|3444.12|3436.42|3444.12|3436.42|3443.32|3435.62|36
1648663170000|2022-03-30 17:59:30|3443.75|3436.05|3443.34|3435.64|3443.75|3436.05|3442.56|3434.86|35
1648663180000|2022-03-30 17:59:40|3443.24|3435.54|3442.49|3434.79|3443.55|3435.85|3442.47|3434.77|34
1648663190000|2022-03-30 17:59:50|3442.4|3434.7|3441.86|3434.16|3443.39|3435.69|3441.39|3433.69|39
1648663200000|2022-03-30 18:00:00|3441.8|3434.1|3443.77|3436.07|3444.21|3436.51|3441.63|3433.93|35
1648663210000|2022-03-30 18:00:10|3443.79|3436.09|3444.68|3436.98|3444.84|3437.14|3443.79|3436.09|33
1648663220000|2022-03-30 18:00:20|3444.71|3437.01|3444.16|3436.46|3444.71|3437.01|3443.7|3436|32
1648663230000|2022-03-30 18:00:30|3444.68|3436.98|3445.06|3437.36|3445.1|3437.4|3444.67|3436.97|22
1648663240000|2022-03-30 18:00:40|3445.07|3437.37|3445.01|3437.31|3445.13|3437.43|3444.64|3436.94|28
1648663250000|2022-03-30 18:00:50|3444.94|3437.24|3444.82|3437.12|3445.13|3437.43|3444.82|3437.12|28
1648663260000|2022-03-30 18:01:00|3444.77|3437.07|3444.53|3436.83|3445.1|3437.4|3443.34|3435.64|38
1648663270000|2022-03-30 18:01:10|3444.49|3436.79|3442.87|3435.17|3444.62|3436.92|3442.59|3434.89|33
1648663280000|2022-03-30 18:01:20|3442.82|3435.12|3439.55|3431.85|3442.84|3435.14|3439.42|3431.72|37
1648663290000|2022-03-30 18:01:30|3439.79|3432.09|3439.61|3431.91|3440.29|3432.59|3437.98|3430.28|37
1648663300000|2022-03-30 18:01:40|3439.64|3431.94|3440.2|3432.5|3440.2|3432.5|3439.18|3431.48|34
1648663310000|2022-03-30 18:01:50|3440.36|3432.66|3441.46|3433.76|3442.19|3434.49|3439.74|3432.04|37
1648663320000|2022-03-30 18:02:00|3441.4|3433.7|3441.9|3434.2|3442.02|3434.32|3440.09|3432.39|37
1648663330000|2022-03-30 18:02:10|3441.87|3434.17|3441.9|3434.2|3442.42|3434.72|3441.29|3433.59|36
1648663340000|2022-03-30 18:02:20|3441.86|3434.16|3442.17|3434.47|3442.8|3435.1|3441.43|3433.73|38
1648663350000|2022-03-30 18:02:30|3442.2|3434.5|3441.95|3434.25|3442.23|3434.53|3441.53|3433.83|35
1648663360000|2022-03-30 18:02:40|3441.72|3434.02|3442.46|3434.76|3442.46|3434.76|3441.09|3433.39|34
1648663370000|2022-03-30 18:02:50|3442.43|3434.73|3441.86|3434.16|3442.57|3434.87|3441.4|3433.7|39
1648663380000|2022-03-30 18:03:00|3441.67|3433.97|3443.85|3436.15|3444.62|3436.92|3441.58|3433.88|36
1648663390000|2022-03-30 18:03:10|3443.59|3435.89|3444.51|3436.81|3445.18|3437.48|3443.36|3435.66|33
1648663400000|2022-03-30 18:03:20|3444.53|3436.83|3444.24|3436.54|3444.6|3436.9|3443.98|3436.28|29
1648663410000|2022-03-30 18:03:30|3444.07|3436.37|3444.15|3436.45|3444.59|3436.89|3444.07|3436.37|37
1648663420000|2022-03-30 18:03:40|3444.24|3436.54|3448.05|3440.35|3448.42|3440.72|3444.24|3436.54|37
1648663430000|2022-03-30 18:03:50|3448.03|3440.33|3448.77|3441.07|3449.07|3441.37|3446.73|3439.03|38
1648663440000|2022-03-30 18:04:00|3448.78|3441.08|3448.15|3440.45|3449.37|3441.67|3448.15|3440.45|36
1648663450000|2022-03-30 18:04:10|3448.21|3440.51|3449.7|3442|3450.41|3442.71|3447.97|3440.27|38
1648663460000|2022-03-30 18:04:20|3450.62|3442.92|3450.73|3443.03|3452.25|3444.55|3449.94|3442.24|35
1648663470000|2022-03-30 18:04:30|3450.75|3443.05|3449.94|3442.24|3451.31|3443.61|3449.55|3441.85|37
1648663480000|2022-03-30 18:04:40|3450.13|3442.43|3449.95|3442.25|3450.63|3442.93|3449.72|3442.02|36
1648663490000|2022-03-30 18:04:50|3450.03|3442.33|3450.02|3442.32|3450.32|3442.62|3449.91|3442.21|25
1648663500000|2022-03-30 18:05:00|3450.01|3442.31|3448.78|3441.08|3450.33|3442.63|3448.02|3440.32|32
1648663510000|2022-03-30 18:05:10|3448.61|3440.91|3447.71|3440.01|3448.78|3441.08|3447.61|3439.91|28
1648663520000|2022-03-30 18:05:20|3447.45|3439.75|3447.44|3439.74|3447.61|3439.91|3446.8|3439.1|26
1648663530000|2022-03-30 18:05:30|3447.35|3439.65|3447.72|3440.02|3447.92|3440.22|3446.88|3439.18|38
1648663540000|2022-03-30 18:05:40|3447.75|3440.05|3446.52|3438.82|3447.77|3440.07|3446.14|3438.44|32
1648663550000|2022-03-30 18:05:50|3446.17|3438.47|3447.1|3439.4|3447.15|3439.45|3446.17|3438.47|30
1648663560000|2022-03-30 18:06:00|3446.99|3439.29|3446.48|3438.78|3446.99|3439.29|3445.94|3438.24|31
1648663570000|2022-03-30 18:06:10|3446.5|3438.8|3446.41|3438.71|3446.58|3438.88|3446.2|3438.5|23
1648663580000|2022-03-30 18:06:20|3446.58|3438.88|3446.63|3438.93|3446.86|3439.16|3446.58|3438.88|27
1648663590000|2022-03-30 18:06:30|3446.58|3438.88|3446.15|3438.45|3446.58|3438.88|3446.11|3438.41|15
1648663600000|2022-03-30 18:06:40|3446.36|3438.66|3446.39|3438.69|3446.42|3438.72|3445.61|3437.91|21
1648663610000|2022-03-30 18:06:50|3446.47|3438.77|3447.8|3440.1|3448.11|3440.41|3446.38|3438.68|37
1648663620000|2022-03-30 18:07:00|3447.79|3440.09|3447.92|3440.22|3448.04|3440.34|3447.42|3439.72|32
1648663630000|2022-03-30 18:07:10|3447.85|3440.15|3448.17|3440.47|3448.24|3440.54|3447.85|3440.15|27
1648663640000|2022-03-30 18:07:20|3448.08|3440.38|3447.96|3440.26|3448.14|3440.44|3447.52|3439.82|27
1648663650000|2022-03-30 18:07:30|3447.95|3440.25|3448.03|3440.33|3448.08|3440.38|3447.84|3440.14|25
1648663660000|2022-03-30 18:07:40|3447.93|3440.23|3447.94|3440.24|3448.07|3440.37|3447.78|3440.08|30
1648663670000|2022-03-30 18:07:50|3447.93|3440.23|3448.94|3441.24|3448.94|3441.24|3447.75|3440.05|29
1648663680000|2022-03-30 18:08:00|3448.88|3441.18|3449.08|3441.38|3449.19|3441.49|3448.06|3440.36|30
1648663690000|2022-03-30 18:08:10|3449.25|3441.55|3448.77|3441.07|3449.35|3441.65|3448.36|3440.66|32
1648663700000|2022-03-30 18:08:20|3448.74|3441.04|3448.52|3440.82|3449.29|3441.59|3448.44|3440.74|26
1648663710000|2022-03-30 18:08:30|3448.56|3440.86|3448.21|3440.51|3449|3441.3|3447.85|3440.15|35
1648663720000|2022-03-30 18:08:40|3448.11|3440.41|3447.67|3439.97|3448.26|3440.56|3447.65|3439.95|33
1648663730000|2022-03-30 18:08:50|3447.86|3440.16|3448.36|3440.66|3448.38|3440.68|3447.65|3439.95|29
1648663740000|2022-03-30 18:09:00|3448.38|3440.68|3448.33|3440.63|3448.4|3440.7|3448.22|3440.52|32
1648663750000|2022-03-30 18:09:10|3448.43|3440.73|3448.35|3440.65|3448.62|3440.92|3448.14|3440.44|24
1648663760000|2022-03-30 18:09:20|3448.24|3440.54|3448.19|3440.49|3448.37|3440.67|3448.08|3440.38|33
1648663770000|2022-03-30 18:09:30|3448.15|3440.45|3447.83|3440.13|3448.15|3440.45|3447.71|3440.01|21
1648663780000|2022-03-30 18:09:40|3447.86|3440.16|3447.13|3439.43|3447.89|3440.19|3447.12|3439.42|24
1648663790000|2022-03-30 18:09:50|3447.12|3439.42|3445.76|3438.06|3447.12|3439.42|3445.69|3437.99|34
1648663800000|2022-03-30 18:10:00|3445.69|3437.99|3444.74|3437.04|3445.79|3438.09|3444.41|3436.71|38
1648663810000|2022-03-30 18:10:10|3444.6|3436.9|3444.74|3437.04|3444.84|3437.14|3444.58|3436.88|29
1648663820000|2022-03-30 18:10:20|3444.7|3437|3444.11|3436.41|3444.77|3437.07|3444.11|3436.41|31
1648663830000|2022-03-30 18:10:30|3444.13|3436.43|3444.03|3436.33|3445.1|3437.4|3443.93|3436.23|33
1648663840000|2022-03-30 18:10:40|3444.02|3436.32|3443.97|3436.27|3444.61|3436.91|3443.87|3436.17|32
1648663850000|2022-03-30 18:10:50|3443.94|3436.24|3443.66|3435.96|3443.95|3436.25|3443.44|3435.74|34
1648663860000|2022-03-30 18:11:00|3443.63|3435.93|3442.45|3434.75|3443.73|3436.03|3442.3|3434.6|37
1648663870000|2022-03-30 18:11:10|3442.57|3434.87|3442.07|3434.37|3442.79|3435.09|3442.07|3434.37|38
1648663880000|2022-03-30 18:11:20|3442.06|3434.36|3442.59|3434.89|3442.59|3434.89|3441.37|3433.67|36
1648663890000|2022-03-30 18:11:30|3442.64|3434.94|3442.52|3434.82|3443.31|3435.61|3442.01|3434.31|36
1648663900000|2022-03-30 18:11:40|3442.77|3435.07|3441.82|3434.12|3442.97|3435.27|3441.79|3434.09|37
1648663910000|2022-03-30 18:11:50|3441.8|3434.1|3443.13|3435.43|3443.13|3435.43|3441.72|3434.02|31
1648663920000|2022-03-30 18:12:00|3443.14|3435.44|3443.36|3435.66|3444.27|3436.57|3442.74|3435.04|35
1648663930000|2022-03-30 18:12:10|3443.34|3435.64|3442.26|3434.56|3443.38|3435.68|3442.15|3434.45|33
1648663940000|2022-03-30 18:12:20|3442.15|3434.45|3442.21|3434.51|3442.54|3434.84|3442.05|3434.35|33
1648663950000|2022-03-30 18:12:30|3442.11|3434.41|3442.8|3435.1|3442.8|3435.1|3442|3434.3|29
1648663960000|2022-03-30 18:12:40|3442.54|3434.84|3442.81|3435.11|3443.5|3435.8|3442.54|3434.84|26
1648663970000|2022-03-30 18:12:50|3442.86|3435.16|3443.6|3435.9|3444.21|3436.51|3442.6|3434.9|36
1648663980000|2022-03-30 18:13:00|3443.61|3435.91|3442.92|3435.22|3443.96|3436.26|3442.8|3435.1|36
1648663990000|2022-03-30 18:13:10|3442.93|3435.23|3442.88|3435.18|3443.15|3435.45|3442.71|3435.01|34
1648664000000|2022-03-30 18:13:20|3442.89|3435.19|3442.39|3434.69|3443.1|3435.4|3442.37|3434.67|27
1648664010000|2022-03-30 18:13:30|3442.53|3434.83|3441.96|3434.26|3442.73|3435.03|3441.7|3434|33
1648664020000|2022-03-30 18:13:40|3441.85|3434.15|3441|3433.3|3441.89|3434.19|3441|3433.3|31
1648664030000|2022-03-30 18:13:50|3440.98|3433.28|3440.72|3433.02|3441.15|3433.45|3439.82|3432.12|34
1648664040000|2022-03-30 18:14:00|3440.81|3433.11|3440.55|3432.85|3441.03|3433.33|3440.43|3432.73|28
1648664050000|2022-03-30 18:14:10|3440.56|3432.86|3439.91|3432.21|3440.66|3432.96|3439.91|3432.21|33
1648664060000|2022-03-30 18:14:20|3439.78|3432.08|3440.21|3432.51|3440.24|3432.54|3439.31|3431.61|25
1648664070000|2022-03-30 18:14:30|3440.22|3432.52|3441|3433.3|3441|3433.3|3440.21|3432.51|31
1648664080000|2022-03-30 18:14:40|3441.04|3433.34|3442.28|3434.58|3442.53|3434.83|3440.82|3433.12|31
1648664090000|2022-03-30 18:14:50|3442.34|3434.64|3442.47|3434.77|3442.52|3434.82|3442.07|3434.37|29
1648664100000|2022-03-30 18:15:00|3442.38|3434.68|3441.48|3433.78|3442.5|3434.8|3441.4|3433.7|25
1648664110000|2022-03-30 18:15:10|3441.39|3433.69|3440.16|3432.46|3441.39|3433.69|3439.89|3432.19|31
1648664120000|2022-03-30 18:15:20|3440.26|3432.56|3438.7|3431|3440.26|3432.56|3438.57|3430.87|34
1648664130000|2022-03-30 18:15:30|3438.65|3430.95|3438.63|3430.93|3438.97|3431.27|3438.35|3430.65|29
1648664140000|2022-03-30 18:15:40|3438.36|3430.66|3437.18|3429.48|3439|3431.3|3437.18|3429.48|35
1648664150000|2022-03-30 18:15:50|3437.1|3429.4|3437.34|3429.64|3437.65|3429.95|3436.92|3429.22|33
1648664160000|2022-03-30 18:16:00|3437.35|3429.65|3436.79|3429.09|3437.35|3429.65|3436.11|3428.41|37
1648664170000|2022-03-30 18:16:10|3436.76|3429.06|3435.22|3427.52|3436.76|3429.06|3435.22|3427.52|39
1648664180000|2022-03-30 18:16:20|3435.16|3427.46|3435.24|3427.54|3435.97|3428.27|3434.97|3427.27|35
1648664190000|2022-03-30 18:16:30|3435.06|3427.36|3435.08|3427.38|3435.33|3427.63|3434.35|3426.65|35
1648664200000|2022-03-30 18:16:40|3435.04|3427.34|3434.8|3427.1|3435.92|3428.22|3434.47|3426.77|34
1648664210000|2022-03-30 18:16:50|3434.59|3426.89|3434.16|3426.46|3434.59|3426.89|3432.95|3425.25|27
1648664220000|2022-03-30 18:17:00|3434.2|3426.5|3434.44|3426.74|3435.11|3427.41|3434.1|3426.4|37
1648664230000|2022-03-30 18:17:10|3434.42|3426.72|3434.59|3426.89|3434.97|3427.27|3434.03|3426.33|34
1648664240000|2022-03-30 18:17:20|3434.33|3426.63|3432.69|3424.99|3434.58|3426.88|3432.36|3424.66|34
1648664250000|2022-03-30 18:17:30|3432.51|3424.81|3430.29|3422.59|3432.51|3424.81|3429.38|3421.68|36
1648664260000|2022-03-30 18:17:40|3430.32|3422.62|3429.01|3421.31|3430.32|3422.62|3428.57|3420.87|35
1648664270000|2022-03-30 18:17:50|3428.98|3421.28|3427.71|3420.01|3429.25|3421.55|3427.71|3420.01|37
1648664280000|2022-03-30 18:18:00|3427.67|3419.97|3426.46|3418.76|3427.67|3419.97|3426.41|3418.71|27
1648664290000|2022-03-30 18:18:10|3426.35|3418.65|3424.71|3417.01|3426.35|3418.65|3424.68|3416.98|34
1648664300000|2022-03-30 18:18:20|3424.79|3417.09|3424.18|3416.48|3425.09|3417.39|3423.99|3416.29|34
1648664310000|2022-03-30 18:18:30|3424.69|3416.99|3424.14|3416.44|3424.69|3416.99|3424.14|3416.44|32
1648664320000|2022-03-30 18:18:40|3424.03|3416.33|3428.47|3420.77|3428.54|3420.84|3423.75|3416.05|37
1648664330000|2022-03-30 18:18:50|3428.49|3420.79|3429.16|3421.46|3430.44|3422.74|3428.49|3420.79|36
1648664340000|2022-03-30 18:19:00|3429.34|3421.64|3430.06|3422.36|3430.42|3422.72|3429.34|3421.64|34
1648664350000|2022-03-30 18:19:10|3430.03|3422.33|3431.43|3423.73|3431.43|3423.73|3429.9|3422.2|27
1648664360000|2022-03-30 18:19:20|3431.55|3423.85|3432.7|3425|3433|3425.3|3431.55|3423.85|27
1648664370000|2022-03-30 18:19:30|3432.02|3424.32|3432.1|3424.4|3432.52|3424.82|3432|3424.3|29
1648664380000|2022-03-30 18:19:40|3432.13|3424.43|3433.12|3425.42|3433.63|3425.93|3431.53|3423.83|35
1648664390000|2022-03-30 18:19:50|3433.42|3425.72|3434.96|3427.26|3434.96|3427.26|3432.91|3425.21|34
1648664400000|2022-03-30 18:20:00|3434.01|3426.31|3434.37|3426.67|3436.08|3428.38|3433.94|3426.24|40
1648664410000|2022-03-30 18:20:10|3433.94|3426.24|3434.73|3427.03|3435.01|3427.31|3433.69|3425.99|34
1648664420000|2022-03-30 18:20:20|3434.49|3426.79|3435.48|3427.78|3435.52|3427.82|3434.49|3426.79|26
1648664430000|2022-03-30 18:20:30|3434.89|3427.19|3432.42|3424.72|3435.09|3427.39|3432.25|3424.55|36
1648664440000|2022-03-30 18:20:40|3432.53|3424.83|3434.33|3426.63|3434.33|3426.63|3431.46|3423.76|38
1648664450000|2022-03-30 18:20:50|3434.03|3426.33|3433.91|3426.21|3434.53|3426.83|3433.38|3425.68|37
1648664460000|2022-03-30 18:21:00|3433.63|3425.93|3432.65|3424.95|3433.67|3425.97|3432.15|3424.45|40
1648664470000|2022-03-30 18:21:10|3432.81|3425.11|3432.76|3425.06|3433.36|3425.66|3432.18|3424.48|31
1648664480000|2022-03-30 18:21:20|3432.74|3425.04|3432.37|3424.67|3432.96|3425.26|3432.09|3424.39|32
1648664490000|2022-03-30 18:21:30|3432.63|3424.93|3432.11|3424.41|3432.68|3424.98|3431.76|3424.06|37
1648664500000|2022-03-30 18:21:40|3431.84|3424.14|3431.62|3423.92|3432.21|3424.51|3431.62|3423.92|32
1648664510000|2022-03-30 18:21:50|3431.59|3423.89|3431.11|3423.41|3431.86|3424.16|3431.11|3423.41|31
1648664520000|2022-03-30 18:22:00|3431.1|3423.4|3432.39|3424.69|3432.39|3424.69|3430.5|3422.8|31
1648664530000|2022-03-30 18:22:10|3432.37|3424.67|3432.17|3424.47|3432.63|3424.93|3432.17|3424.47|37
1648664540000|2022-03-30 18:22:20|3432.15|3424.45|3430.96|3423.26|3432.17|3424.47|3430.96|3423.26|36
1648664550000|2022-03-30 18:22:30|3430.94|3423.24|3430.36|3422.66|3430.94|3423.24|3430.32|3422.62|33
1648664560000|2022-03-30 18:22:40|3430.2|3422.5|3429|3421.3|3430.2|3422.5|3428.86|3421.16|31
1648664570000|2022-03-30 18:22:50|3428.95|3421.25|3428.19|3420.49|3428.95|3421.25|3427.86|3420.16|34
1648664580000|2022-03-30 18:23:00|3428.22|3420.52|3428.65|3420.95|3429.15|3421.45|3428.22|3420.52|34
1648664590000|2022-03-30 18:23:10|3428.72|3421.02|3428.59|3420.89|3428.78|3421.08|3428.29|3420.59|27
1648664600000|2022-03-30 18:23:20|3428.63|3420.93|3428.28|3420.58|3428.77|3421.07|3428.28|3420.58|31
1648664610000|2022-03-30 18:23:30|3428.44|3420.74|3428.63|3420.93|3428.63|3420.93|3427.73|3420.03|32
1648664620000|2022-03-30 18:23:40|3428.45|3420.75|3428.93|3421.23|3429.6|3421.9|3428.45|3420.75|35
1648664630000|2022-03-30 18:23:50|3428.16|3420.46|3428.29|3420.59|3429.21|3421.51|3427.9|3420.2|33
1648664640000|2022-03-30 18:24:00|3428.4|3420.7|3428.19|3420.49|3429.17|3421.47|3428.16|3420.46|36
1648664650000|2022-03-30 18:24:10|3428.3|3420.6|3428.58|3420.88|3429.18|3421.48|3427.9|3420.2|39
1648664660000|2022-03-30 18:24:20|3428.6|3420.9|3427.83|3420.13|3428.61|3420.91|3427.54|3419.84|16
1648664670000|2022-03-30 18:24:30|3427.65|3419.95|3426.45|3418.75|3427.69|3419.99|3425.47|3417.77|34
1648664680000|2022-03-30 18:24:40|3426.75|3419.05|3428.47|3420.77|3428.75|3421.05|3425.84|3418.14|36
1648664690000|2022-03-30 18:24:50|3428.48|3420.78|3428.51|3420.81|3429.27|3421.57|3428.47|3420.77|35
1648664700000|2022-03-30 18:25:00|3428.48|3420.78|3427.81|3420.11|3428.84|3421.14|3427.81|3420.11|32
1648664710000|2022-03-30 18:25:10|3427.72|3420.02|3428.48|3420.78|3428.48|3420.78|3427.72|3420.02|39
1648664720000|2022-03-30 18:25:20|3428.47|3420.77|3428.85|3421.15|3429.13|3421.43|3428.2|3420.5|38
1648664730000|2022-03-30 18:25:30|3428.84|3421.14|3429.27|3421.57|3429.5|3421.8|3428.81|3421.11|31
1648664740000|2022-03-30 18:25:40|3428.92|3421.22|3428.56|3420.86|3429.54|3421.84|3428.56|3420.86|24
1648664750000|2022-03-30 18:25:50|3428.75|3421.05|3427.4|3419.7|3428.75|3421.05|3426.92|3419.22|39
1648664760000|2022-03-30 18:26:00|3426.98|3419.28|3428.44|3420.74|3428.84|3421.14|3426.98|3419.28|37
1648664770000|2022-03-30 18:26:10|3428.41|3420.71|3428.17|3420.47|3428.63|3420.93|3428.07|3420.37|35
1648664780000|2022-03-30 18:26:20|3428.04|3420.34|3427.8|3420.1|3428.18|3420.48|3427.58|3419.88|39
1648664790000|2022-03-30 18:26:30|3427.87|3420.17|3428.93|3421.23|3429.72|3422.02|3427.82|3420.12|37
1648664800000|2022-03-30 18:26:40|3429.15|3421.45|3427.55|3419.85|3429.28|3421.58|3427.44|3419.74|36
1648664810000|2022-03-30 18:26:50|3427.28|3419.58|3426.49|3418.79|3427.28|3419.58|3426.07|3418.37|30
1648664820000|2022-03-30 18:27:00|3426.96|3419.26|3427.01|3419.31|3427.15|3419.45|3426.4|3418.7|32
1648664830000|2022-03-30 18:27:10|3427.02|3419.32|3427.5|3419.8|3427.62|3419.92|3427.01|3419.31|28
1648664840000|2022-03-30 18:27:20|3427.53|3419.83|3426.73|3419.03|3427.83|3420.13|3426.73|3419.03|31
1648664850000|2022-03-30 18:27:30|3426.82|3419.12|3426.76|3419.06|3427.48|3419.78|3426.73|3419.03|27
1648664860000|2022-03-30 18:27:40|3426.71|3419.01|3426.76|3419.06|3427.17|3419.47|3426.43|3418.73|28
1648664870000|2022-03-30 18:27:50|3426.41|3418.71|3426.35|3418.65|3426.8|3419.1|3426.25|3418.55|18
1648664880000|2022-03-30 18:28:00|3426.36|3418.66|3427.01|3419.31|3427.05|3419.35|3426.03|3418.33|37
1648664890000|2022-03-30 18:28:10|3427.18|3419.48|3426.38|3418.68|3427.3|3419.6|3426.28|3418.58|34
1648664900000|2022-03-30 18:28:20|3426.42|3418.72|3426.1|3418.4|3426.5|3418.8|3426.1|3418.4|19
1648664910000|2022-03-30 18:28:30|3426.11|3418.41|3426.25|3418.55|3426.69|3418.99|3426.03|3418.33|34
1648664920000|2022-03-30 18:28:40|3426.23|3418.53|3426.27|3418.57|3426.68|3418.98|3426.23|3418.53|32
1648664930000|2022-03-30 18:28:50|3426.25|3418.55|3426.26|3418.56|3426.28|3418.58|3426.17|3418.47|19
1648664940000|2022-03-30 18:29:00|3426.28|3418.58|3426.44|3418.74|3426.48|3418.78|3426.23|3418.53|30
1648664950000|2022-03-30 18:29:10|3426.42|3418.72|3427.15|3419.45|3427.24|3419.54|3426.27|3418.57|31
1648664960000|2022-03-30 18:29:20|3427.16|3419.46|3426.3|3418.6|3427.25|3419.55|3426.3|3418.6|39
1648664970000|2022-03-30 18:29:30|3426.37|3418.67|3426.85|3419.15|3426.89|3419.19|3425.93|3418.23|36
1648664980000|2022-03-30 18:29:40|3426.84|3419.14|3426.28|3418.58|3426.98|3419.28|3426.16|3418.46|34
1648664990000|2022-03-30 18:29:50|3426.31|3418.61|3425.43|3417.73|3426.35|3418.65|3425.26|3417.56|32
1648665000000|2022-03-30 18:30:00|3425.64|3417.94|3425.67|3417.97|3425.98|3418.28|3425.3|3417.6|39
1648665010000|2022-03-30 18:30:10|3425.68|3417.98|3425.74|3418.04|3425.99|3418.29|3425.63|3417.93|35
1648665020000|2022-03-30 18:30:20|3425.73|3418.03|3427.33|3419.63|3427.35|3419.65|3425.61|3417.91|39
1648665030000|2022-03-30 18:30:30|3427.07|3419.37|3428.69|3420.99|3428.69|3420.99|3427.07|3419.37|37
1648665040000|2022-03-30 18:30:40|3428.72|3421.02|3429.1|3421.4|3429.18|3421.48|3428.72|3421.02|31
1648665050000|2022-03-30 18:30:50|3429.11|3421.41|3429.19|3421.49|3429.42|3421.72|3428.89|3421.19|34
1648665060000|2022-03-30 18:31:00|3429.15|3421.45|3430.22|3422.52|3430.25|3422.55|3428.85|3421.15|28
1648665070000|2022-03-30 18:31:10|3429.91|3422.21|3430.05|3422.35|3430.25|3422.55|3429.77|3422.07|36
1648665080000|2022-03-30 18:31:20|3430.01|3422.31|3431.26|3423.56|3431.26|3423.56|3429.59|3421.89|32
1648665090000|2022-03-30 18:31:30|3431.28|3423.58|3431.55|3423.85|3431.57|3423.87|3430.64|3422.94|26
1648665100000|2022-03-30 18:31:40|3431.56|3423.86|3430.88|3423.18|3431.58|3423.88|3430.87|3423.17|25
1648665110000|2022-03-30 18:31:50|3430.89|3423.19|3430.54|3422.84|3431.16|3423.46|3430.4|3422.7|31
1648665120000|2022-03-30 18:32:00|3430.61|3422.91|3429.91|3422.21|3430.98|3423.28|3429.19|3421.49|37
1648665130000|2022-03-30 18:32:10|3429.93|3422.23|3429.98|3422.28|3429.99|3422.29|3429.25|3421.55|34
1648665140000|2022-03-30 18:32:20|3429.96|3422.26|3430.92|3423.22|3431.56|3423.86|3429.82|3422.12|31
1648665150000|2022-03-30 18:32:30|3431.08|3423.38|3430.51|3422.81|3431.4|3423.7|3430.42|3422.72|32
1648665160000|2022-03-30 18:32:40|3431.04|3423.34|3431.12|3423.42|3432.12|3424.42|3430.5|3422.8|27
1648665170000|2022-03-30 18:32:50|3431.07|3423.37|3431.13|3423.43|3431.32|3423.62|3430.75|3423.05|29
1648665180000|2022-03-30 18:33:00|3431.14|3423.44|3430.75|3423.05|3431.54|3423.84|3430.66|3422.96|37
1648665190000|2022-03-30 18:33:10|3430.9|3423.2|3431.19|3423.49|3431.63|3423.93|3430.54|3422.84|32
1648665200000|2022-03-30 18:33:20|3431.12|3423.42|3431.21|3423.51|3431.38|3423.68|3430.52|3422.82|34
1648665210000|2022-03-30 18:33:30|3431.22|3423.52|3431.34|3423.64|3431.43|3423.73|3431.04|3423.34|23
1648665220000|2022-03-30 18:33:40|3431.38|3423.68|3431.04|3423.34|3431.38|3423.68|3430.56|3422.86|34
1648665230000|2022-03-30 18:33:50|3431.08|3423.38|3430.15|3422.45|3431.32|3423.62|3430.1|3422.4|30
1648665240000|2022-03-30 18:34:00|3430.36|3422.66|3430.73|3423.03|3431.21|3423.51|3430.36|3422.66|34
1648665250000|2022-03-30 18:34:10|3430.88|3423.18|3428.86|3421.16|3430.88|3423.18|3428.8|3421.1|32
1648665260000|2022-03-30 18:34:20|3428.85|3421.15|3427.03|3419.33|3428.85|3421.15|3427.03|3419.33|32
1648665270000|2022-03-30 18:34:30|3427|3419.3|3427.23|3419.53|3428.06|3420.36|3427|3419.3|35
1648665280000|2022-03-30 18:34:40|3427.3|3419.6|3426.32|3418.62|3427.4|3419.7|3425.66|3417.96|40
1648665290000|2022-03-30 18:34:50|3426.36|3418.66|3425.93|3418.23|3426.44|3418.74|3425.59|3417.89|34
1648665300000|2022-03-30 18:35:00|3425.92|3418.22|3426.13|3418.43|3426.13|3418.43|3425.51|3417.81|38
1648665310000|2022-03-30 18:35:10|3425.88|3418.18|3426.85|3419.15|3427.07|3419.37|3425.4|3417.7|34
1648665320000|2022-03-30 18:35:20|3426.49|3418.79|3426.25|3418.55|3426.67|3418.97|3425.69|3417.99|39
1648665330000|2022-03-30 18:35:30|3425.94|3418.24|3426.15|3418.45|3426.39|3418.69|3425.82|3418.12|37
1648665340000|2022-03-30 18:35:40|3426.23|3418.53|3426.66|3418.96|3426.98|3419.28|3425.98|3418.28|33
1648665350000|2022-03-30 18:35:50|3427.34|3419.64|3426.61|3418.91|3427.36|3419.66|3426.61|3418.91|29
1648665360000|2022-03-30 18:36:00|3426.62|3418.92|3428.07|3420.37|3428.07|3420.37|3426.61|3418.91|27
1648665370000|2022-03-30 18:36:10|3428.13|3420.43|3428.47|3420.77|3429.36|3421.66|3427.89|3420.19|38
1648665380000|2022-03-30 18:36:20|3428.55|3420.85|3429.04|3421.34|3429.14|3421.44|3428.39|3420.69|35
1648665390000|2022-03-30 18:36:30|3429.05|3421.35|3428.09|3420.39|3429.18|3421.48|3427.58|3419.88|29
1648665400000|2022-03-30 18:36:40|3428.13|3420.43|3427.01|3419.31|3428.13|3420.43|3426.77|3419.07|33
1648665410000|2022-03-30 18:36:50|3427.03|3419.33|3426.94|3419.24|3427.26|3419.56|3426.84|3419.14|34
1648665420000|2022-03-30 18:37:00|3426.9|3419.2|3427.56|3419.86|3427.56|3419.86|3426.29|3418.59|36
1648665430000|2022-03-30 18:37:10|3427.11|3419.41|3426.86|3419.16|3427.64|3419.94|3426.74|3419.04|38
1648665440000|2022-03-30 18:37:20|3426.77|3419.07|3425.89|3418.19|3426.99|3419.29|3425.89|3418.19|36
1648665450000|2022-03-30 18:37:30|3425.64|3417.94|3424.97|3417.27|3425.64|3417.94|3424.28|3416.58|40
1648665460000|2022-03-30 18:37:40|3425.04|3417.34|3424.43|3416.73|3425.84|3418.14|3424.43|3416.73|36
1648665470000|2022-03-30 18:37:50|3424.32|3416.62|3424.17|3416.47|3424.62|3416.92|3424.17|3416.47|35
1648665480000|2022-03-30 18:38:00|3424.09|3416.39|3424.89|3417.19|3424.98|3417.28|3423.62|3415.92|31
1648665490000|2022-03-30 18:38:10|3424.77|3417.07|3425.07|3417.37|3425.07|3417.37|3424.51|3416.81|35
1648665500000|2022-03-30 18:38:20|3425.1|3417.4|3424.19|3416.49|3425.1|3417.4|3424.19|3416.49|32
1648665510000|2022-03-30 18:38:30|3424.18|3416.48|3424.03|3416.33|3424.24|3416.54|3423.89|3416.19|32
1648665520000|2022-03-30 18:38:40|3424.02|3416.32|3424.31|3416.61|3424.31|3416.61|3423.91|3416.21|18
1648665530000|2022-03-30 18:38:50|3424.1|3416.4|3423.98|3416.28|3424.63|3416.93|3423.98|3416.28|29
1648665540000|2022-03-30 18:39:00|3423.97|3416.27|3423.43|3415.73|3424.21|3416.51|3423.43|3415.73|27
1648665550000|2022-03-30 18:39:10|3423.39|3415.69|3423.46|3415.76|3423.86|3416.16|3422.49|3414.79|39
1648665560000|2022-03-30 18:39:20|3423.54|3415.84|3423.1|3415.4|3423.54|3415.84|3422.87|3415.17|30
1648665570000|2022-03-30 18:39:30|3423.12|3415.42|3422.11|3414.41|3423.33|3415.63|3422.11|3414.41|20
1648665580000|2022-03-30 18:39:40|3422.17|3414.47|3421.68|3413.98|3422.25|3414.55|3421.68|3413.98|36
1648665590000|2022-03-30 18:39:50|3421.59|3413.89|3421.58|3413.88|3421.69|3413.99|3421.47|3413.77|30
1648665600000|2022-03-30 18:40:00|3421.44|3413.74|3422.02|3414.32|3422.04|3414.34|3421.39|3413.69|36
1648665610000|2022-03-30 18:40:10|3421.87|3414.17|3422.02|3414.32|3422.1|3414.4|3421.54|3413.84|34
1648665620000|2022-03-30 18:40:20|3422.04|3414.34|3422.18|3414.48|3422.44|3414.74|3421.76|3414.06|28
1648665630000|2022-03-30 18:40:30|3422.37|3414.67|3421.68|3413.98|3422.37|3414.67|3421.63|3413.93|23
1648665640000|2022-03-30 18:40:40|3421.58|3413.88|3421.37|3413.67|3421.86|3414.16|3421.36|3413.66|28
1648665650000|2022-03-30 18:40:50|3421.45|3413.75|3419.58|3411.88|3421.47|3413.77|3419.56|3411.86|30
1648665660000|2022-03-30 18:41:00|3419.44|3411.74|3418.44|3410.74|3419.7|3412|3418.44|3410.74|35
1648665670000|2022-03-30 18:41:10|3418.4|3410.7|3417.66|3409.96|3418.4|3410.7|3417.46|3409.76|36
1648665680000|2022-03-30 18:41:20|3417.57|3409.87|3415.34|3407.64|3417.65|3409.95|3415.34|3407.64|40
1648665690000|2022-03-30 18:41:30|3415.3|3407.6|3416.55|3408.85|3416.8|3409.1|3415.13|3407.43|38
1648665700000|2022-03-30 18:41:40|3416.77|3409.07|3416.28|3408.58|3416.87|3409.17|3416.12|3408.42|32
1648665710000|2022-03-30 18:41:50|3416.19|3408.49|3416.79|3409.09|3417.16|3409.46|3415.98|3408.28|36
1648665720000|2022-03-30 18:42:00|3416.86|3409.16|3418.42|3410.72|3418.48|3410.78|3416.82|3409.12|36
1648665730000|2022-03-30 18:42:10|3418.52|3410.82|3419.86|3412.16|3419.86|3412.16|3418.51|3410.81|34
1648665740000|2022-03-30 18:42:20|3419.03|3411.33|3418.93|3411.23|3420.15|3412.45|3418.93|3411.23|37
1648665750000|2022-03-30 18:42:30|3418.99|3411.29|3417.67|3409.97|3419.17|3411.47|3417.5|3409.8|34
1648665760000|2022-03-30 18:42:40|3417.79|3410.09|3417.76|3410.06|3418.02|3410.32|3417.34|3409.64|34
1648665770000|2022-03-30 18:42:50|3417.79|3410.09|3417.56|3409.86|3418.02|3410.32|3417.51|3409.81|26
1648665780000|2022-03-30 18:43:00|3417.41|3409.71|3418.69|3410.99|3419.01|3411.31|3417.41|3409.71|29
1648665790000|2022-03-30 18:43:10|3418.67|3410.97|3418.62|3410.92|3418.69|3410.99|3418.62|3410.92|9
1648665800000|2022-03-30 18:43:20|3418.66|3410.96|3417.88|3410.18|3418.84|3411.14|3417.68|3409.98|29
1648665810000|2022-03-30 18:43:30|3417.89|3410.19|3418.48|3410.78|3418.48|3410.78|3417.84|3410.14|29
1648665820000|2022-03-30 18:43:40|3418.46|3410.76|3418.04|3410.34|3418.46|3410.76|3417.88|3410.18|30
1648665830000|2022-03-30 18:43:50|3417.91|3410.21|3417.95|3410.25|3418.49|3410.79|3417.9|3410.2|33
1648665840000|2022-03-30 18:44:00|3417.91|3410.21|3415.78|3408.08|3417.91|3410.21|3415.58|3407.88|35
1648665850000|2022-03-30 18:44:10|3415.88|3408.18|3415.83|3408.13|3416.05|3408.35|3415.6|3407.9|34
1648665860000|2022-03-30 18:44:20|3415.92|3408.22|3415.68|3407.98|3415.96|3408.26|3415.1|3407.4|28
1648665870000|2022-03-30 18:44:30|3415.64|3407.94|3415.07|3407.37|3415.77|3408.07|3415.07|3407.37|35
1648665880000|2022-03-30 18:44:40|3415.13|3407.43|3415.02|3407.32|3415.38|3407.68|3414.94|3407.24|36
1648665890000|2022-03-30 18:44:50|3415.05|3407.35|3414.89|3407.19|3415.1|3407.4|3414.88|3407.18|30
1648665900000|2022-03-30 18:45:00|3414.94|3407.24|3414.98|3407.28|3415.32|3407.62|3414.73|3407.03|31
1648665910000|2022-03-30 18:45:10|3415.25|3407.55|3413.22|3405.52|3415.25|3407.55|3413.22|3405.52|38
1648665920000|2022-03-30 18:45:20|3413.26|3405.56|3413.74|3406.04|3413.98|3406.28|3412.84|3405.14|32
1648665930000|2022-03-30 18:45:30|3413.84|3406.14|3413.54|3405.84|3414.64|3406.94|3413.47|3405.77|29
1648665940000|2022-03-30 18:45:40|3413.53|3405.83|3411.56|3403.86|3413.53|3405.83|3411.43|3403.73|27
1648665950000|2022-03-30 18:45:50|3411.34|3403.64|3411.2|3403.5|3411.58|3403.88|3410.76|3403.06|35
1648665960000|2022-03-30 18:46:00|3411.24|3403.54|3413|3405.3|3413|3405.3|3411.17|3403.47|33
1648665970000|2022-03-30 18:46:10|3412.97|3405.27|3413.81|3406.11|3413.85|3406.15|3412.73|3405.03|26
1648665980000|2022-03-30 18:46:20|3413.93|3406.23|3414.26|3406.56|3414.49|3406.79|3413.6|3405.9|28
1648665990000|2022-03-30 18:46:30|3414.04|3406.34|3414.01|3406.31|3414.28|3406.58|3413.85|3406.15|26
1648666000000|2022-03-30 18:46:40|3413.98|3406.28|3413.63|3405.93|3413.98|3406.28|3413.34|3405.64|35
1648666010000|2022-03-30 18:46:50|3413.62|3405.92|3414.63|3406.93|3414.63|3406.93|3413.49|3405.79|30
1648666020000|2022-03-30 18:47:00|3414.65|3406.95|3413.92|3406.22|3414.8|3407.1|3413.54|3405.84|37
1648666030000|2022-03-30 18:47:10|3413.32|3405.62|3412.88|3405.18|3413.36|3405.66|3412.85|3405.15|34
1648666040000|2022-03-30 18:47:20|3413.04|3405.34|3413.35|3405.65|3414.2|3406.5|3412.88|3405.18|32
1648666050000|2022-03-30 18:47:30|3413.34|3405.64|3413.43|3405.73|3414.35|3406.65|3413.34|3405.64|34
1648666060000|2022-03-30 18:47:40|3414.05|3406.35|3413.71|3406.01|3414.11|3406.41|3413.33|3405.63|32
1648666070000|2022-03-30 18:47:50|3413.65|3405.95|3413.78|3406.08|3414.52|3406.82|3413.57|3405.87|30
1648666080000|2022-03-30 18:48:00|3413.81|3406.11|3414.43|3406.73|3415.05|3407.35|3413.74|3406.04|29
1648666090000|2022-03-30 18:48:10|3414.31|3406.61|3414.58|3406.88|3414.58|3406.88|3414.31|3406.61|17
1648666100000|2022-03-30 18:48:20|3414.49|3406.79|3414.49|3406.79|3414.6|3406.9|3414.38|3406.68|16
1648666110000|2022-03-30 18:48:30|3414.58|3406.88|3413.66|3405.96|3414.6|3406.9|3413.44|3405.74|30
1648666120000|2022-03-30 18:48:40|3413.67|3405.97|3413.66|3405.96|3413.79|3406.09|3413.39|3405.69|23
1648666130000|2022-03-30 18:48:50|3413.7|3406|3413.45|3405.75|3413.7|3406|3413.06|3405.36|34
1648666140000|2022-03-30 18:49:00|3413.49|3405.79|3413.28|3405.58|3413.55|3405.85|3413.17|3405.47|34
1648666150000|2022-03-30 18:49:10|3413.27|3405.57|3412.06|3404.36|3413.47|3405.77|3412.06|3404.36|39
1648666160000|2022-03-30 18:49:20|3412.23|3404.53|3412.35|3404.65|3412.65|3404.95|3411.5|3403.8|35
1648666170000|2022-03-30 18:49:30|3412.24|3404.54|3412.45|3404.75|3412.89|3405.19|3412.24|3404.54|26
1648666180000|2022-03-30 18:49:40|3412.46|3404.76|3412.03|3404.33|3412.5|3404.8|3411.68|3403.98|28
1648666190000|2022-03-30 18:49:50|3412.09|3404.39|3412.6|3404.9|3412.6|3404.9|3411.71|3404.01|16
1648666200000|2022-03-30 18:50:00|3412.64|3404.94|3412.69|3404.99|3413.01|3405.31|3412.2|3404.5|33
1648666210000|2022-03-30 18:50:10|3412.65|3404.95|3412.54|3404.84|3413.07|3405.37|3412.24|3404.54|37
1648666220000|2022-03-30 18:50:20|3412.51|3404.81|3413.04|3405.34|3413.2|3405.5|3412.12|3404.42|28
1648666230000|2022-03-30 18:50:30|3413.18|3405.48|3414.22|3406.52|3415.13|3407.43|3413.04|3405.34|30
1648666240000|2022-03-30 18:50:40|3414.21|3406.51|3414.59|3406.89|3415.17|3407.47|3414.08|3406.38|33
1648666250000|2022-03-30 18:50:50|3414.65|3406.95|3414.72|3407.02|3415.23|3407.53|3414.38|3406.68|22
1648666260000|2022-03-30 18:51:00|3414.74|3407.04|3415.05|3407.35|3415.26|3407.56|3414.72|3407.02|33
1648666270000|2022-03-30 18:51:10|3415.03|3407.33|3415.09|3407.39|3415.23|3407.53|3414.88|3407.18|16
1648666280000|2022-03-30 18:51:20|3415.3|3407.6|3415.2|3407.5|3415.45|3407.75|3414.9|3407.2|21
1648666290000|2022-03-30 18:51:30|3415.19|3407.49|3414.39|3406.69|3415.25|3407.55|3414.14|3406.44|31
1648666300000|2022-03-30 18:51:40|3413.78|3406.08|3413|3405.3|3413.84|3406.14|3412.78|3405.08|31
1648666310000|2022-03-30 18:51:50|3413.04|3405.34|3413.54|3405.84|3413.77|3406.07|3413.03|3405.33|23
1648666320000|2022-03-30 18:52:00|3413.49|3405.79|3413.03|3405.33|3413.61|3405.91|3413.03|3405.33|35
1648666330000|2022-03-30 18:52:10|3413.15|3405.45|3413.32|3405.62|3413.56|3405.86|3412.73|3405.03|30
1648666340000|2022-03-30 18:52:20|3413.31|3405.61|3413.95|3406.25|3413.95|3406.25|3413.24|3405.54|14
1648666350000|2022-03-30 18:52:30|3413.88|3406.18|3413.89|3406.19|3413.89|3406.19|3413.64|3405.94|19
1648666360000|2022-03-30 18:52:40|3413.59|3405.89|3413.97|3406.27|3413.97|3406.27|3413.44|3405.74|21
1648666370000|2022-03-30 18:52:50|3413.98|3406.28|3413.23|3405.53|3414.4|3406.7|3413.23|3405.53|33
1648666380000|2022-03-30 18:53:00|3413.41|3405.71|3413.41|3405.71|3413.98|3406.28|3413.36|3405.66|25
1648666390000|2022-03-30 18:53:10|3413.47|3405.77|3413.62|3405.92|3413.73|3406.03|3413.19|3405.49|26
1648666400000|2022-03-30 18:53:20|3413.56|3405.86|3413.38|3405.68|3413.59|3405.89|3413.38|3405.68|23
1648666410000|2022-03-30 18:53:30|3413.36|3405.66|3413.71|3406.01|3413.71|3406.01|3413.35|3405.65|31
1648666420000|2022-03-30 18:53:40|3413.72|3406.02|3413.73|3406.03|3413.75|3406.05|3413.61|3405.91|27
1648666430000|2022-03-30 18:53:50|3413.72|3406.02|3414.23|3406.53|3414.32|3406.62|3413.59|3405.89|27
1648666440000|2022-03-30 18:54:00|3414.15|3406.45|3414.14|3406.44|3415.01|3407.31|3414.14|3406.44|35
1648666450000|2022-03-30 18:54:10|3414.35|3406.65|3413.97|3406.27|3414.37|3406.67|3413.87|3406.17|30
1648666460000|2022-03-30 18:54:20|3413.83|3406.13|3414.09|3406.39|3414.1|3406.4|3413.46|3405.76|28
1648666470000|2022-03-30 18:54:30|3413.9|3406.2|3414.11|3406.41|3414.58|3406.88|3413.89|3406.19|32
1648666480000|2022-03-30 18:54:40|3414.13|3406.43|3414.02|3406.32|3414.78|3407.08|3413.49|3405.79|36
1648666490000|2022-03-30 18:54:50|3414.34|3406.64|3413.99|3406.29|3414.34|3406.64|3413.87|3406.17|27
1648666500000|2022-03-30 18:55:00|3413.91|3406.21|3413.93|3406.23|3414.39|3406.69|3413.8|3406.1|27
1648666510000|2022-03-30 18:55:10|3414.68|3406.98|3415.48|3407.78|3415.48|3407.78|3413.88|3406.18|33
1648666520000|2022-03-30 18:55:20|3415.14|3407.44|3415.48|3407.78|3415.65|3407.95|3415.14|3407.44|28
1648666530000|2022-03-30 18:55:30|3415.47|3407.77|3415.72|3408.02|3415.72|3408.02|3415.36|3407.66|11
1648666540000|2022-03-30 18:55:40|3415.71|3408.01|3415.91|3408.21|3416.01|3408.31|3415.58|3407.88|27
1648666550000|2022-03-30 18:55:50|3416.1|3408.4|3416.27|3408.57|3416.31|3408.61|3416|3408.3|27
1648666560000|2022-03-30 18:56:00|3416.28|3408.58|3416.77|3409.07|3416.77|3409.07|3416.13|3408.43|28
1648666570000|2022-03-30 18:56:10|3416.76|3409.06|3416.2|3408.5|3417.04|3409.34|3416.01|3408.31|28
1648666580000|2022-03-30 18:56:20|3416.19|3408.49|3414.72|3407.02|3416.23|3408.53|3414.72|3407.02|27
1648666590000|2022-03-30 18:56:30|3415.26|3407.56|3415.68|3407.98|3416.16|3408.46|3414.88|3407.18|34
1648666600000|2022-03-30 18:56:40|3415.72|3408.02|3415.06|3407.36|3415.72|3408.02|3414.61|3406.91|34
1648666610000|2022-03-30 18:56:50|3415.07|3407.37|3413.94|3406.24|3415.76|3408.06|3413.94|3406.24|36
1648666620000|2022-03-30 18:57:00|3413.82|3406.12|3413.98|3406.28|3414.31|3406.61|3413.32|3405.62|33
1648666630000|2022-03-30 18:57:10|3413.99|3406.29|3413.97|3406.27|3414.09|3406.39|3413.88|3406.18|26
1648666640000|2022-03-30 18:57:20|3413.95|3406.25|3412.96|3405.26|3414.22|3406.52|3412.96|3405.26|33
1648666650000|2022-03-30 18:57:30|3412.9|3405.2|3412.21|3404.51|3412.91|3405.21|3411.91|3404.21|38
1648666660000|2022-03-30 18:57:40|3412.11|3404.41|3410.43|3402.73|3412.25|3404.55|3410.43|3402.73|36
1648666670000|2022-03-30 18:57:50|3410.56|3402.86|3410.43|3402.73|3410.78|3403.08|3409.94|3402.24|39
1648666680000|2022-03-30 18:58:00|3410.44|3402.74|3408.72|3401.02|3410.47|3402.77|3408.72|3401.02|35
1648666690000|2022-03-30 18:58:10|3408.85|3401.15|3407.77|3400.07|3408.86|3401.16|3407.67|3399.97|32
1648666700000|2022-03-30 18:58:20|3407.73|3400.03|3402.29|3394.59|3407.74|3400.04|3402.29|3394.59|37
1648666710000|2022-03-30 18:58:30|3402.08|3394.38|3404.07|3396.37|3405.32|3397.62|3401.97|3394.27|39
1648666720000|2022-03-30 18:58:40|3404.12|3396.42|3403.77|3396.07|3404.41|3396.71|3402.08|3394.38|39
1648666730000|2022-03-30 18:58:50|3403.26|3395.56|3399.69|3391.99|3403.26|3395.56|3399.66|3391.96|37
1648666740000|2022-03-30 18:59:00|3399.77|3392.07|3401.22|3393.52|3401.35|3393.65|3399.74|3392.04|37
1648666750000|2022-03-30 18:59:10|3401.26|3393.56|3402.16|3394.46|3402.17|3394.47|3401.01|3393.31|38
1648666760000|2022-03-30 18:59:20|3402.06|3394.36|3402.48|3394.78|3403.05|3395.35|3402.06|3394.36|35
1648666770000|2022-03-30 18:59:30|3402.46|3394.76|3402.21|3394.51|3402.47|3394.77|3401.04|3393.34|33
1648666780000|2022-03-30 18:59:40|3402.22|3394.52|3401.47|3393.77|3402.23|3394.53|3401.37|3393.67|38
1648666790000|2022-03-30 18:59:50|3401.53|3393.83|3401.45|3393.75|3401.77|3394.07|3401.33|3393.63|30
1648666800000|2022-03-30 19:00:00|3401.43|3393.73|3397.86|3390.16|3401.72|3394.02|3397.02|3389.32|36
1648666810000|2022-03-30 19:00:10|3397.96|3390.26|3399.34|3391.64|3399.51|3391.81|3397.52|3389.82|33
1648666820000|2022-03-30 19:00:20|3399.35|3391.65|3398.9|3391.2|3399.35|3391.65|3398.55|3390.85|38
1648666830000|2022-03-30 19:00:30|3398.88|3391.18|3398.32|3390.62|3399.16|3391.46|3397.95|3390.25|38
1648666840000|2022-03-30 19:00:40|3398.39|3390.69|3395.16|3387.46|3398.45|3390.75|3395.1|3387.4|40
1648666850000|2022-03-30 19:00:50|3395.18|3387.48|3394.2|3386.5|3395.69|3387.99|3393.99|3386.29|36
1648666860000|2022-03-30 19:01:00|3394.26|3386.56|3392.58|3384.88|3394.26|3386.56|3391.5|3383.8|37
1648666870000|2022-03-30 19:01:10|3392.57|3384.87|3392.18|3384.48|3393.21|3385.51|3392.01|3384.31|37
1648666880000|2022-03-30 19:01:20|3392.2|3384.5|3391.35|3383.65|3392.98|3385.28|3391.35|3383.65|36
1648666890000|2022-03-30 19:01:30|3391.49|3383.79|3389.95|3382.25|3391.49|3383.79|3389.68|3381.98|36
1648666900000|2022-03-30 19:01:40|3389.8|3382.1|3388.33|3380.63|3389.8|3382.1|3387.84|3380.14|35
1648666910000|2022-03-30 19:01:50|3388.38|3380.68|3386.71|3379.01|3388.38|3380.68|3386.7|3379|36
1648666920000|2022-03-30 19:02:00|3386.72|3379.02|3388.93|3381.23|3389.03|3381.33|3386.72|3379.02|36
1648666930000|2022-03-30 19:02:10|3388.95|3381.25|3389.86|3382.16|3389.91|3382.21|3388.95|3381.25|30
1648666940000|2022-03-30 19:02:20|3389.67|3381.97|3391.23|3383.53|3391.51|3383.81|3389.6|3381.9|31
1648666950000|2022-03-30 19:02:30|3391.2|3383.5|3391.69|3383.99|3392.31|3384.61|3390.97|3383.27|33
1648666960000|2022-03-30 19:02:40|3391.65|3383.95|3392.15|3384.45|3392.46|3384.76|3391.62|3383.92|36
1648666970000|2022-03-30 19:02:50|3392.24|3384.54|3391.49|3383.79|3392.24|3384.54|3390.98|3383.28|34
1648666980000|2022-03-30 19:03:00|3391.41|3383.71|3390.73|3383.03|3391.93|3384.23|3390.48|3382.78|36
1648666990000|2022-03-30 19:03:10|3390.65|3382.95|3390.25|3382.55|3390.76|3383.06|3388.96|3381.26|37
1648667000000|2022-03-30 19:03:20|3389.81|3382.11|3388.22|3380.52|3390.47|3382.77|3388.19|3380.49|36
1648667010000|2022-03-30 19:03:30|3388.18|3380.48|3386.9|3379.2|3388.27|3380.57|3386.48|3378.78|36
1648667020000|2022-03-30 19:03:40|3386.85|3379.15|3386.2|3378.5|3386.97|3379.27|3385.78|3378.08|34
1648667030000|2022-03-30 19:03:50|3386.75|3379.05|3383.79|3376.09|3387.03|3379.33|3383.79|3376.09|39
1648667040000|2022-03-30 19:04:00|3383.86|3376.16|3383.81|3376.11|3383.86|3376.16|3382.55|3374.85|31
1648667050000|2022-03-30 19:04:10|3383.39|3375.69|3383.15|3375.45|3384.33|3376.63|3383.14|3375.44|37
1648667060000|2022-03-30 19:04:20|3383.27|3375.57|3383.18|3375.48|3383.4|3375.7|3381.34|3373.64|39
1648667070000|2022-03-30 19:04:30|3383.7|3376|3385|3377.3|3385.36|3377.66|3383.68|3375.98|38
1648667080000|2022-03-30 19:04:40|3384.98|3377.28|3386.68|3378.98|3387|3379.3|3384.93|3377.23|38
1648667090000|2022-03-30 19:04:50|3386.86|3379.16|3386.61|3378.91|3388.23|3380.53|3386.61|3378.91|35
1648667100000|2022-03-30 19:05:00|3386.56|3378.86|3387.69|3379.99|3387.69|3379.99|3386.33|3378.63|37
1648667110000|2022-03-30 19:05:10|3387.7|3380|3390.08|3382.38|3390.08|3382.38|3387.25|3379.55|39
1648667120000|2022-03-30 19:05:20|3389.95|3382.25|3388.13|3380.43|3391.44|3383.74|3388.13|3380.43|37
1648667130000|2022-03-30 19:05:30|3388.48|3380.78|3387.31|3379.61|3388.48|3380.78|3387.29|3379.59|33
1648667140000|2022-03-30 19:05:40|3387.29|3379.59|3388.85|3381.15|3388.85|3381.15|3387.29|3379.59|40
1648667150000|2022-03-30 19:05:50|3388.79|3381.09|3391.43|3383.73|3391.8|3384.1|3388.79|3381.09|39
1648667160000|2022-03-30 19:06:00|3391.67|3383.97|3390.65|3382.95|3392.34|3384.64|3390.37|3382.67|39
1648667170000|2022-03-30 19:06:10|3390.77|3383.07|3389.39|3381.69|3390.77|3383.07|3389.38|3381.68|36
1648667180000|2022-03-30 19:06:20|3389.47|3381.77|3390.5|3382.8|3390.6|3382.9|3389.37|3381.67|29
1648667190000|2022-03-30 19:06:30|3390.37|3382.67|3389.54|3381.84|3390.37|3382.67|3389.49|3381.79|25
1648667200000|2022-03-30 19:06:40|3389.55|3381.85|3389.18|3381.48|3389.61|3381.91|3389.03|3381.33|27
1648667210000|2022-03-30 19:06:50|3389.03|3381.33|3388.89|3381.19|3389.4|3381.7|3388.89|3381.19|30
1648667220000|2022-03-30 19:07:00|3388.93|3381.23|3387.72|3380.02|3388.93|3381.23|3386.63|3378.93|38
1648667230000|2022-03-30 19:07:10|3387.83|3380.13|3389|3381.3|3389.31|3381.61|3387.83|3380.13|32
1648667240000|2022-03-30 19:07:20|3389.25|3381.55|3388.81|3381.11|3389.34|3381.64|3387.67|3379.97|34
1648667250000|2022-03-30 19:07:30|3388.73|3381.03|3386.57|3378.87|3388.86|3381.16|3386.52|3378.82|38
1648667260000|2022-03-30 19:07:40|3386.47|3378.77|3385.26|3377.56|3386.47|3378.77|3385.09|3377.39|31
1648667270000|2022-03-30 19:07:50|3385.28|3377.58|3384.57|3376.87|3385.37|3377.67|3384.43|3376.73|36
1648667280000|2022-03-30 19:08:00|3384.55|3376.85|3385.6|3377.9|3386.31|3378.61|3384.55|3376.85|37
1648667290000|2022-03-30 19:08:10|3385.65|3377.95|3386.13|3378.43|3386.22|3378.52|3385.65|3377.95|28
1648667300000|2022-03-30 19:08:20|3386.32|3378.62|3387.9|3380.2|3388.02|3380.32|3386.32|3378.62|31
1648667310000|2022-03-30 19:08:30|3387.91|3380.21|3388.15|3380.45|3388.15|3380.45|3387.48|3379.78|33
1648667320000|2022-03-30 19:08:40|3388.19|3380.49|3388.1|3380.4|3388.44|3380.74|3388.07|3380.37|27
1648667330000|2022-03-30 19:08:50|3388.01|3380.31|3387.93|3380.23|3388.02|3380.32|3387.47|3379.77|32
1648667340000|2022-03-30 19:09:00|3387.92|3380.22|3388.37|3380.67|3388.71|3381.01|3387.58|3379.88|29
1648667350000|2022-03-30 19:09:10|3388.82|3381.12|3389.54|3381.84|3389.81|3382.11|3388.44|3380.74|36
1648667360000|2022-03-30 19:09:20|3389.32|3381.62|3389.37|3381.67|3389.97|3382.27|3388.84|3381.14|32
1648667370000|2022-03-30 19:09:30|3389.24|3381.54|3389.77|3382.07|3390.55|3382.85|3389.1|3381.4|29
1648667380000|2022-03-30 19:09:40|3389.76|3382.06|3390.37|3382.67|3390.38|3382.68|3388.81|3381.11|37
1648667390000|2022-03-30 19:09:50|3390.38|3382.68|3391.49|3383.79|3391.49|3383.79|3390.36|3382.66|37
1648667400000|2022-03-30 19:10:00|3391.75|3384.05|3391.53|3383.83|3391.8|3384.1|3391.16|3383.46|34
1648667410000|2022-03-30 19:10:10|3391.57|3383.87|3392.03|3384.33|3392.03|3384.33|3391.41|3383.71|34
1648667420000|2022-03-30 19:10:20|3392.04|3384.34|3391.74|3384.04|3392.41|3384.71|3391.6|3383.9|35
1648667430000|2022-03-30 19:10:30|3391.75|3384.05|3392.19|3384.49|3393.03|3385.33|3391.75|3384.05|35
1648667440000|2022-03-30 19:10:40|3392.43|3384.73|3392.88|3385.18|3393.27|3385.57|3392.34|3384.64|32
1648667450000|2022-03-30 19:10:50|3392.87|3385.17|3392.88|3385.18|3393.21|3385.51|3392.66|3384.96|20
1648667460000|2022-03-30 19:11:00|3392.89|3385.19|3392.71|3385.01|3393.54|3385.84|3392.55|3384.85|34
1648667470000|2022-03-30 19:11:10|3392.84|3385.14|3393.34|3385.64|3393.61|3385.91|3392.73|3385.03|37
1648667480000|2022-03-30 19:11:20|3393.32|3385.62|3392.86|3385.16|3393.32|3385.62|3392.69|3384.99|35
1648667490000|2022-03-30 19:11:30|3393.03|3385.33|3391.25|3383.55|3393.12|3385.42|3390.02|3382.32|33
1648667500000|2022-03-30 19:11:40|3390.96|3383.26|3392.02|3384.32|3392.23|3384.53|3390.96|3383.26|38
1648667510000|2022-03-30 19:11:50|3392.18|3384.48|3392.04|3384.34|3392.43|3384.73|3392.04|3384.34|33
1648667520000|2022-03-30 19:12:00|3391.7|3384|3391.85|3384.15|3391.93|3384.23|3391.62|3383.92|27
1648667530000|2022-03-30 19:12:10|3391.83|3384.13|3392.06|3384.36|3392.1|3384.4|3391.68|3383.98|31
1648667540000|2022-03-30 19:12:20|3392.02|3384.32|3391.01|3383.31|3392.3|3384.6|3390.97|3383.27|31
1648667550000|2022-03-30 19:12:30|3391.19|3383.49|3392.66|3384.96|3393.03|3385.33|3391.01|3383.31|34
1648667560000|2022-03-30 19:12:40|3392.65|3384.95|3392.71|3385.01|3393.53|3385.83|3392.61|3384.91|37
1648667570000|2022-03-30 19:12:50|3392.79|3385.09|3392.8|3385.1|3393.62|3385.92|3392.54|3384.84|33
1648667580000|2022-03-30 19:13:00|3393.23|3385.53|3394.09|3386.39|3394.09|3386.39|3393.08|3385.38|36
1648667590000|2022-03-30 19:13:10|3394.05|3386.35|3397.8|3390.1|3398.18|3390.48|3393.99|3386.29|38
1648667600000|2022-03-30 19:13:20|3397.83|3390.13|3398.36|3390.66|3398.8|3391.1|3397.59|3389.89|38
1648667610000|2022-03-30 19:13:30|3398.32|3390.62|3396.67|3388.97|3398.47|3390.77|3396.67|3388.97|35
1648667620000|2022-03-30 19:13:40|3396.8|3389.1|3399.28|3391.58|3399.63|3391.93|3396.8|3389.1|39
1648667630000|2022-03-30 19:13:50|3399.84|3392.14|3399.92|3392.22|3400.06|3392.36|3399.43|3391.73|32
1648667640000|2022-03-30 19:14:00|3399.99|3392.29|3399.68|3391.98|3399.99|3392.29|3399.5|3391.8|35
1648667650000|2022-03-30 19:14:10|3399.69|3391.99|3400.53|3392.83|3400.53|3392.83|3399.69|3391.99|32
1648667660000|2022-03-30 19:14:20|3400.51|3392.81|3398.94|3391.24|3400.51|3392.81|3398.79|3391.09|35
1648667670000|2022-03-30 19:14:30|3398.95|3391.25|3399.51|3391.81|3399.7|3392|3398.7|3391|21
1648667680000|2022-03-30 19:14:40|3399.53|3391.83|3400.61|3392.91|3400.61|3392.91|3399.53|3391.83|25
1648667690000|2022-03-30 19:14:50|3400.62|3392.92|3398.92|3391.22|3400.62|3392.92|3398.44|3390.74|37
1648667700000|2022-03-30 19:15:00|3399.02|3391.32|3398.98|3391.28|3399.77|3392.07|3398.68|3390.98|38
1648667710000|2022-03-30 19:15:10|3399.26|3391.56|3399.42|3391.72|3399.93|3392.23|3398.98|3391.28|27
1648667720000|2022-03-30 19:15:20|3399.43|3391.73|3399.05|3391.35|3400.26|3392.56|3399.05|3391.35|31
1648667730000|2022-03-30 19:15:30|3399.08|3391.38|3399.16|3391.46|3399.44|3391.74|3399.02|3391.32|30
1648667740000|2022-03-30 19:15:40|3399.23|3391.53|3398.95|3391.25|3399.67|3391.97|3398.95|3391.25|35
1648667750000|2022-03-30 19:15:50|3398.97|3391.27|3397.57|3389.87|3399.11|3391.41|3397.57|3389.87|35
1648667760000|2022-03-30 19:16:00|3397.58|3389.88|3396.06|3388.36|3397.72|3390.02|3396.05|3388.35|30
1648667770000|2022-03-30 19:16:10|3396.16|3388.46|3394.97|3387.27|3396.16|3388.46|3394.79|3387.09|37
1648667780000|2022-03-30 19:16:20|3394.82|3387.12|3393.81|3386.11|3394.96|3387.26|3393.8|3386.1|36
1648667790000|2022-03-30 19:16:30|3393.8|3386.1|3392.05|3384.35|3393.81|3386.11|3392.05|3384.35|34
1648667800000|2022-03-30 19:16:40|3393.18|3385.48|3391.82|3384.12|3393.18|3385.48|3391.61|3383.91|40
1648667810000|2022-03-30 19:16:50|3391.56|3383.86|3392.12|3384.42|3392.16|3384.46|3391.37|3383.67|36
1648667820000|2022-03-30 19:17:00|3392.11|3384.41|3391.5|3383.8|3392.11|3384.41|3391.01|3383.31|33
1648667830000|2022-03-30 19:17:10|3391.37|3383.67|3392.67|3384.97|3392.67|3384.97|3391.35|3383.65|36
1648667840000|2022-03-30 19:17:20|3392.77|3385.07|3392.05|3384.35|3393.04|3385.34|3392.05|3384.35|32
1648667850000|2022-03-30 19:17:30|3392.44|3384.74|3392.42|3384.72|3393.51|3385.81|3392.15|3384.45|38
1648667860000|2022-03-30 19:17:40|3392.41|3384.71|3391.64|3383.94|3392.58|3384.88|3391.64|3383.94|32
1648667870000|2022-03-30 19:17:50|3391.72|3384.02|3391.56|3383.86|3391.99|3384.29|3391.51|3383.81|32
1648667880000|2022-03-30 19:18:00|3391.57|3383.87|3391.6|3383.9|3391.92|3384.22|3391.13|3383.43|29
1648667890000|2022-03-30 19:18:10|3391.56|3383.86|3388.73|3381.03|3391.56|3383.86|3388.73|3381.03|37
1648667900000|2022-03-30 19:18:20|3389.16|3381.46|3388.16|3380.46|3389.16|3381.46|3387.93|3380.23|37
1648667910000|2022-03-30 19:18:30|3388.07|3380.37|3388.87|3381.17|3389|3381.3|3387.85|3380.15|35
1648667920000|2022-03-30 19:18:40|3388.33|3380.63|3388.14|3380.44|3388.66|3380.96|3387.76|3380.06|19
1648667930000|2022-03-30 19:18:50|3388.24|3380.54|3388.57|3380.87|3389.25|3381.55|3388.1|3380.4|23
1648667940000|2022-03-30 19:19:00|3388.63|3380.93|3388.39|3380.69|3388.71|3381.01|3388.12|3380.42|18
1648667950000|2022-03-30 19:19:10|3388.42|3380.72|3388.39|3380.69|3388.56|3380.86|3388.35|3380.65|18
1648667960000|2022-03-30 19:19:20|3388.35|3380.65|3389.09|3381.39|3389.09|3381.39|3388.35|3380.65|19
1648667970000|2022-03-30 19:19:30|3389.46|3381.76|3389.46|3381.76|3389.55|3381.85|3389.11|3381.41|33
1648667980000|2022-03-30 19:19:40|3389.54|3381.84|3391.73|3384.03|3391.73|3384.03|3389.47|3381.77|28
1648667990000|2022-03-30 19:19:50|3391.79|3384.09|3392.27|3384.57|3392.4|3384.7|3391.55|3383.85|29
1648668000000|2022-03-30 19:20:00|3392.29|3384.59|3390.35|3382.65|3392.33|3384.63|3390.35|3382.65|37
1648668010000|2022-03-30 19:20:10|3390.27|3382.57|3391.57|3383.87|3391.83|3384.13|3390.27|3382.57|38
1648668020000|2022-03-30 19:20:20|3391.55|3383.85|3391.28|3383.58|3392.25|3384.55|3390.85|3383.15|35
1648668030000|2022-03-30 19:20:30|3391.23|3383.53|3391.08|3383.38|3391.48|3383.78|3390.89|3383.19|33
1648668040000|2022-03-30 19:20:40|3391.34|3383.64|3390.37|3382.67|3391.34|3383.64|3389.99|3382.29|29
1648668050000|2022-03-30 19:20:50|3390.45|3382.75|3389.48|3381.78|3390.45|3382.75|3389.41|3381.71|24
1648668060000|2022-03-30 19:21:00|3389.49|3381.79|3388.48|3380.78|3389.49|3381.79|3388.36|3380.66|36
1648668070000|2022-03-30 19:21:10|3388.51|3380.81|3388.03|3380.33|3388.51|3380.81|3387.85|3380.15|31
1648668080000|2022-03-30 19:21:20|3388.06|3380.36|3387.89|3380.19|3388.37|3380.67|3387.67|3379.97|35
1648668090000|2022-03-30 19:21:30|3387.8|3380.1|3387.35|3379.65|3388.18|3380.48|3387.03|3379.33|31
1648668100000|2022-03-30 19:21:40|3387.34|3379.64|3386.27|3378.57|3388.06|3380.36|3386.23|3378.53|39
1648668110000|2022-03-30 19:21:50|3386.01|3378.31|3384.91|3377.21|3386.01|3378.31|3384.73|3377.03|34
1648668120000|2022-03-30 19:22:00|3384.8|3377.1|3386.53|3378.83|3386.55|3378.85|3384.8|3377.1|39
1648668130000|2022-03-30 19:22:10|3386.66|3378.96|3386.62|3378.92|3387.4|3379.7|3386.48|3378.78|35
1648668140000|2022-03-30 19:22:20|3386.77|3379.07|3386.58|3378.88|3387.04|3379.34|3386.27|3378.57|34
1648668150000|2022-03-30 19:22:30|3386.62|3378.92|3385.84|3378.14|3386.86|3379.16|3385.84|3378.14|35
1648668160000|2022-03-30 19:22:40|3386.26|3378.56|3385.54|3377.84|3386.74|3379.04|3385.54|3377.84|37
1648668170000|2022-03-30 19:22:50|3385.31|3377.61|3385.02|3377.32|3385.46|3377.76|3383.78|3376.08|37
1648668180000|2022-03-30 19:23:00|3384.72|3377.02|3382.99|3375.29|3384.72|3377.02|3382.76|3375.06|33
1648668190000|2022-03-30 19:23:10|3383.04|3375.34|3382.82|3375.12|3383.05|3375.35|3381.46|3373.76|35
1648668200000|2022-03-30 19:23:20|3382.75|3375.05|3383.96|3376.26|3384.07|3376.37|3382.69|3374.99|37
1648668210000|2022-03-30 19:23:30|3383.95|3376.25|3383.85|3376.15|3383.99|3376.29|3383.51|3375.81|35
1648668220000|2022-03-30 19:23:40|3383.97|3376.27|3385.35|3377.65|3385.45|3377.75|3383.97|3376.27|39
1648668230000|2022-03-30 19:23:50|3385.57|3377.87|3388.55|3380.85|3388.93|3381.23|3385.56|3377.86|39
1648668240000|2022-03-30 19:24:00|3388.58|3380.88|3388.34|3380.64|3388.58|3380.88|3386.88|3379.18|40
1648668250000|2022-03-30 19:24:10|3388.24|3380.54|3388.47|3380.77|3389.07|3381.37|3388.07|3380.37|35
1648668260000|2022-03-30 19:24:20|3388.43|3380.73|3389.02|3381.32|3389.13|3381.43|3388.09|3380.39|35
1648668270000|2022-03-30 19:24:30|3389|3381.3|3387.21|3379.51|3389.08|3381.38|3386.98|3379.28|38
1648668280000|2022-03-30 19:24:40|3386.94|3379.24|3387.52|3379.82|3387.87|3380.17|3386.78|3379.08|35
1648668290000|2022-03-30 19:24:50|3387.53|3379.83|3388.26|3380.56|3388.59|3380.89|3387.24|3379.54|27
1648668300000|2022-03-30 19:25:00|3388.23|3380.53|3388.5|3380.8|3388.5|3380.8|3387|3379.3|38
1648668310000|2022-03-30 19:25:10|3388.54|3380.84|3386.09|3378.39|3388.54|3380.84|3385.86|3378.16|35
1648668320000|2022-03-30 19:25:20|3385.9|3378.2|3385.17|3377.47|3385.9|3378.2|3384.21|3376.51|39
1648668330000|2022-03-30 19:25:30|3385.27|3377.57|3384.53|3376.83|3385.3|3377.6|3384.53|3376.83|36
1648668340000|2022-03-30 19:25:40|3384.6|3376.9|3384.81|3377.11|3385.31|3377.61|3384.4|3376.7|32
1648668350000|2022-03-30 19:25:50|3384.79|3377.09|3385.26|3377.56|3385.72|3378.02|3384.65|3376.95|33
1648668360000|2022-03-30 19:26:00|3385.29|3377.59|3385.03|3377.33|3385.29|3377.59|3384.74|3377.04|37
1648668370000|2022-03-30 19:26:10|3385.08|3377.38|3385.57|3377.87|3385.83|3378.13|3384.8|3377.1|36
1648668380000|2022-03-30 19:26:20|3385.78|3378.08|3385.33|3377.63|3385.94|3378.24|3384.94|3377.24|40
1648668390000|2022-03-30 19:26:30|3385.28|3377.58|3385.1|3377.4|3385.58|3377.88|3384.94|3377.24|37
1648668400000|2022-03-30 19:26:40|3385.01|3377.31|3385.42|3377.72|3385.42|3377.72|3384.85|3377.15|34
1648668410000|2022-03-30 19:26:50|3385.6|3377.9|3386.83|3379.13|3387.05|3379.35|3385.6|3377.9|39
1648668420000|2022-03-30 19:27:00|3386.52|3378.82|3387.26|3379.56|3387.47|3379.77|3386.37|3378.67|38
1648668430000|2022-03-30 19:27:10|3387.36|3379.66|3387.52|3379.82|3387.74|3380.04|3387.19|3379.49|33
1648668440000|2022-03-30 19:27:20|3387.44|3379.74|3387.13|3379.43|3387.61|3379.91|3386.86|3379.16|31
1648668450000|2022-03-30 19:27:30|3387.45|3379.75|3388.19|3380.49|3388.73|3381.03|3387.39|3379.69|27
1648668460000|2022-03-30 19:27:40|3388.2|3380.5|3388.54|3380.84|3388.89|3381.19|3388.2|3380.5|34
1648668470000|2022-03-30 19:27:50|3388.57|3380.87|3388.5|3380.8|3388.6|3380.9|3388.47|3380.77|21
1648668480000|2022-03-30 19:28:00|3388.49|3380.79|3388.5|3380.8|3388.86|3381.16|3388.49|3380.79|26
1648668490000|2022-03-30 19:28:10|3388.48|3380.78|3388.56|3380.86|3388.64|3380.94|3388.22|3380.52|27
1648668500000|2022-03-30 19:28:20|3388.43|3380.73|3389.05|3381.35|3389.05|3381.35|3388.43|3380.73|11
1648668510000|2022-03-30 19:28:30|3389|3381.3|3389.41|3381.71|3389.41|3381.71|3389|3381.3|25
1648668520000|2022-03-30 19:28:40|3389.39|3381.69|3389.24|3381.54|3389.39|3381.69|3389.19|3381.49|15
1648668530000|2022-03-30 19:28:50|3389.12|3381.42|3387.81|3380.11|3389.23|3381.53|3387.81|3380.11|33
1648668540000|2022-03-30 19:29:00|3387.57|3379.87|3388.24|3380.54|3388.31|3380.61|3387.4|3379.7|33
1648668550000|2022-03-30 19:29:10|3388.19|3380.49|3388.89|3381.19|3389.13|3381.43|3388.16|3380.46|31
1648668560000|2022-03-30 19:29:20|3388.94|3381.24|3389.11|3381.41|3389.47|3381.77|3388.57|3380.87|32
1648668570000|2022-03-30 19:29:30|3389.06|3381.36|3389.34|3381.64|3389.73|3382.03|3388.72|3381.02|36
1648668580000|2022-03-30 19:29:40|3389.49|3381.79|3389.52|3381.82|3390.21|3382.51|3389.23|3381.53|30
1648668590000|2022-03-30 19:29:50|3389.65|3381.95|3391.24|3383.54|3391.39|3383.69|3389.64|3381.94|32
1648668600000|2022-03-30 19:30:00|3391.05|3383.35|3389.93|3382.23|3391.12|3383.42|3389.13|3381.43|37
1648668610000|2022-03-30 19:30:10|3390|3382.3|3390.62|3382.92|3390.74|3383.04|3389.48|3381.78|30
1648668620000|2022-03-30 19:30:20|3390.34|3382.64|3389.93|3382.23|3390.42|3382.72|3389.93|3382.23|27
1648668630000|2022-03-30 19:30:30|3389.92|3382.22|3389.53|3381.83|3389.92|3382.22|3388.74|3381.04|36
1648668640000|2022-03-30 19:30:40|3389.51|3381.81|3390.18|3382.48|3390.71|3383.01|3389.5|3381.8|29
1648668650000|2022-03-30 19:30:50|3390.37|3382.67|3387.95|3380.25|3390.37|3382.67|3387.95|3380.25|32
1648668660000|2022-03-30 19:31:00|3388.26|3380.56|3388.13|3380.43|3388.6|3380.9|3387.51|3379.81|34
1648668670000|2022-03-30 19:31:10|3387.72|3380.02|3388.17|3380.47|3388.62|3380.92|3387.25|3379.55|35
1648668680000|2022-03-30 19:31:20|3388.19|3380.49|3389.63|3381.93|3389.63|3381.93|3387.87|3380.17|27
1648668690000|2022-03-30 19:31:30|3389.51|3381.81|3389.05|3381.35|3390.56|3382.86|3388.98|3381.28|39
1648668700000|2022-03-30 19:31:40|3389.14|3381.44|3390.29|3382.59|3390.69|3382.99|3389.13|3381.43|35
1648668710000|2022-03-30 19:31:50|3390.34|3382.64|3390.32|3382.62|3390.69|3382.99|3390.21|3382.51|27
1648668720000|2022-03-30 19:32:00|3390.2|3382.5|3390.81|3383.11|3391.02|3383.32|3389.98|3382.28|33
1648668730000|2022-03-30 19:32:10|3390.74|3383.04|3393.17|3385.47|3393.36|3385.66|3390.32|3382.62|32
1648668740000|2022-03-30 19:32:20|3393.2|3385.5|3394.9|3387.2|3395.07|3387.37|3393.2|3385.5|37
1648668750000|2022-03-30 19:32:30|3394.46|3386.76|3395.32|3387.62|3396.81|3389.11|3394.38|3386.68|39
1648668760000|2022-03-30 19:32:40|3395.12|3387.42|3395.73|3388.03|3396.73|3389.03|3395.12|3387.42|37
1648668770000|2022-03-30 19:32:50|3395.71|3388.01|3395.27|3387.57|3396.08|3388.38|3395.2|3387.5|34
1648668780000|2022-03-30 19:33:00|3395.46|3387.76|3394.1|3386.4|3395.51|3387.81|3393.66|3385.96|36
1648668790000|2022-03-30 19:33:10|3394.03|3386.33|3394.44|3386.74|3394.57|3386.87|3393.42|3385.72|34
1648668800000|2022-03-30 19:33:20|3394.55|3386.85|3394.49|3386.79|3394.91|3387.21|3394.47|3386.77|28
1648668810000|2022-03-30 19:33:30|3394.77|3387.07|3393.56|3385.86|3394.77|3387.07|3393.55|3385.85|35
1648668820000|2022-03-30 19:33:40|3393.58|3385.88|3393.39|3385.69|3393.96|3386.26|3392.88|3385.18|32
1648668830000|2022-03-30 19:33:50|3393.27|3385.57|3393.4|3385.7|3394.12|3386.42|3393.23|3385.53|31
1648668840000|2022-03-30 19:34:00|3393.39|3385.69|3392.24|3384.54|3393.55|3385.85|3392.18|3384.48|36
1648668850000|2022-03-30 19:34:10|3392.33|3384.63|3390.47|3382.77|3392.35|3384.65|3390.35|3382.65|37
1648668860000|2022-03-30 19:34:20|3390.42|3382.72|3390.92|3383.22|3390.92|3383.22|3390.1|3382.4|18
1648668870000|2022-03-30 19:34:30|3390.83|3383.13|3389.8|3382.1|3390.85|3383.15|3389.42|3381.72|33
1648668880000|2022-03-30 19:34:40|3389.84|3382.14|3390.12|3382.42|3390.58|3382.88|3389.81|3382.11|29
1648668890000|2022-03-30 19:34:50|3390.14|3382.44|3389.67|3381.97|3390.55|3382.85|3389.55|3381.85|25
1648668900000|2022-03-30 19:35:00|3388.67|3380.97|3389.63|3381.93|3390.63|3382.93|3388.14|3380.44|35
1648668910000|2022-03-30 19:35:10|3389.99|3382.29|3390.32|3382.62|3390.84|3383.14|3389.99|3382.29|30
1648668920000|2022-03-30 19:35:20|3389.81|3382.11|3391.75|3384.05|3391.84|3384.14|3389.81|3382.11|29
1648668930000|2022-03-30 19:35:30|3391.38|3383.68|3392.94|3385.24|3392.99|3385.29|3391.03|3383.33|19
1648668940000|2022-03-30 19:35:40|3393.04|3385.34|3391.99|3384.29|3393.04|3385.34|3391.91|3384.21|33
1648668950000|2022-03-30 19:35:50|3391.98|3384.28|3392.71|3385.01|3393.02|3385.32|3391.9|3384.2|30
1648668960000|2022-03-30 19:36:00|3392.55|3384.85|3391.43|3383.73|3392.71|3385.01|3391.38|3383.68|32
1648668970000|2022-03-30 19:36:10|3391.44|3383.74|3393.2|3385.5|3393.41|3385.71|3390.96|3383.26|32
1648668980000|2022-03-30 19:36:20|3393.05|3385.35|3392.23|3384.53|3393.12|3385.42|3392.18|3384.48|37
1648668990000|2022-03-30 19:36:30|3392.19|3384.49|3391.51|3383.81|3392.19|3384.49|3391.18|3383.48|37
1648669000000|2022-03-30 19:36:40|3391.33|3383.63|3391.01|3383.31|3391.53|3383.83|3390.96|3383.26|36
1648669010000|2022-03-30 19:36:50|3390.96|3383.26|3392.26|3384.56|3392.59|3384.89|3390.94|3383.24|37
1648669020000|2022-03-30 19:37:00|3392.33|3384.63|3391.11|3383.41|3392.6|3384.9|3391.01|3383.31|33
1648669030000|2022-03-30 19:37:10|3391.14|3383.44|3392.17|3384.47|3392.18|3384.48|3390.77|3383.07|35
1648669040000|2022-03-30 19:37:20|3391.75|3384.05|3391.52|3383.82|3392.56|3384.86|3391.52|3383.82|36
1648669050000|2022-03-30 19:37:30|3391.25|3383.55|3392.49|3384.79|3392.59|3384.89|3391.04|3383.34|36
1648669060000|2022-03-30 19:37:40|3392.4|3384.7|3391.85|3384.15|3393.22|3385.52|3391.85|3384.15|24
1648669070000|2022-03-30 19:37:50|3391.95|3384.25|3392.63|3384.93|3392.82|3385.12|3391.85|3384.15|17
1648669080000|2022-03-30 19:38:00|3392.45|3384.75|3391.16|3383.46|3392.5|3384.8|3391|3383.3|38
1648669090000|2022-03-30 19:38:10|3391.18|3383.48|3391.15|3383.45|3392.11|3384.41|3390.62|3382.92|38
1648669100000|2022-03-30 19:38:20|3391|3383.3|3390.69|3382.99|3391.36|3383.66|3390.69|3382.99|33
1648669110000|2022-03-30 19:38:30|3390.7|3383|3390.03|3382.33|3390.94|3383.24|3389.99|3382.29|32
1648669120000|2022-03-30 19:38:40|3390.02|3382.32|3388.18|3380.48|3390.02|3382.32|3388.12|3380.42|36
1648669130000|2022-03-30 19:38:50|3388.11|3380.41|3387.12|3379.42|3388.11|3380.41|3387.1|3379.4|28
1648669140000|2022-03-30 19:39:00|3387.27|3379.57|3388.08|3380.38|3388.08|3380.38|3386.62|3378.92|35
1648669150000|2022-03-30 19:39:10|3388.11|3380.41|3386.65|3378.95|3388.12|3380.42|3386.52|3378.82|34
1648669160000|2022-03-30 19:39:20|3386.76|3379.06|3387.05|3379.35|3387.54|3379.84|3386.14|3378.44|38
1648669170000|2022-03-30 19:39:30|3387.04|3379.34|3386.6|3378.9|3387.04|3379.34|3385.91|3378.21|34
1648669180000|2022-03-30 19:39:40|3386.61|3378.91|3385.93|3378.23|3386.71|3379.01|3385.8|3378.1|23
1648669190000|2022-03-30 19:39:50|3386.02|3378.32|3385.53|3377.83|3386.77|3379.07|3385.53|3377.83|33
1648669200000|2022-03-30 19:40:00|3385.68|3377.98|3385.52|3377.82|3386.58|3378.88|3384.92|3377.22|39
1648669210000|2022-03-30 19:40:10|3385.43|3377.73|3385.1|3377.4|3385.54|3377.84|3385.08|3377.38|34
1648669220000|2022-03-30 19:40:20|3385.03|3377.33|3385.36|3377.66|3386|3378.3|3385.03|3377.33|30
1648669230000|2022-03-30 19:40:30|3385.43|3377.73|3385.44|3377.74|3385.96|3378.26|3385.25|3377.55|37
1648669240000|2022-03-30 19:40:40|3385.45|3377.75|3385.92|3378.22|3385.99|3378.29|3385.42|3377.72|24
1648669250000|2022-03-30 19:40:50|3385.88|3378.18|3385.34|3377.64|3385.99|3378.29|3385.34|3377.64|24
1648669260000|2022-03-30 19:41:00|3385.54|3377.84|3386.06|3378.36|3386.28|3378.58|3385.34|3377.64|24
1648669270000|2022-03-30 19:41:10|3386.07|3378.37|3384.71|3377.01|3386.09|3378.39|3384.62|3376.92|35
1648669280000|2022-03-30 19:41:20|3384.81|3377.11|3384.92|3377.22|3385.01|3377.31|3384.46|3376.76|35
1648669290000|2022-03-30 19:41:30|3385.04|3377.34|3385.97|3378.27|3385.97|3378.27|3384.53|3376.83|32
1648669300000|2022-03-30 19:41:40|3386.22|3378.52|3386.41|3378.71|3386.76|3379.06|3385.97|3378.27|29
1648669310000|2022-03-30 19:41:50|3386.48|3378.78|3387.65|3379.95|3388.46|3380.76|3386.07|3378.37|37
1648669320000|2022-03-30 19:42:00|3387.5|3379.8|3388.66|3380.96|3388.66|3380.96|3387.23|3379.53|38
1648669330000|2022-03-30 19:42:10|3389.05|3381.35|3389.71|3382.01|3389.99|3382.29|3389.05|3381.35|35
1648669340000|2022-03-30 19:42:20|3390.31|3382.61|3390|3382.3|3390.35|3382.65|3389.67|3381.97|26
1648669350000|2022-03-30 19:42:30|3390.04|3382.34|3390.04|3382.34|3390.3|3382.6|3390.02|3382.32|29
1648669360000|2022-03-30 19:42:40|3390.03|3382.33|3390.96|3383.26|3390.96|3383.26|3389.95|3382.25|34
1648669370000|2022-03-30 19:42:50|3391.64|3383.94|3391.38|3383.68|3391.88|3384.18|3390.91|3383.21|36
1648669380000|2022-03-30 19:43:00|3391.32|3383.62|3391.05|3383.35|3391.54|3383.84|3391.05|3383.35|32
1648669390000|2022-03-30 19:43:10|3391|3383.3|3391.55|3383.85|3392.01|3384.31|3390.99|3383.29|25
1648669400000|2022-03-30 19:43:20|3391.54|3383.84|3391.55|3383.85|3392.08|3384.38|3391.46|3383.76|30
1648669410000|2022-03-30 19:43:30|3391.54|3383.84|3391.56|3383.86|3392.2|3384.5|3391.45|3383.75|29
1648669420000|2022-03-30 19:43:40|3391.54|3383.84|3391.12|3383.42|3391.9|3384.2|3390.98|3383.28|34
1648669430000|2022-03-30 19:43:50|3390.77|3383.07|3390.39|3382.69|3391.04|3383.34|3390.07|3382.37|31
1648669440000|2022-03-30 19:44:00|3390.4|3382.7|3390.45|3382.75|3390.78|3383.08|3389.29|3381.59|36
1648669450000|2022-03-30 19:44:10|3390.42|3382.72|3391.05|3383.35|3391.27|3383.57|3390.31|3382.61|22
1648669460000|2022-03-30 19:44:20|3391.06|3383.36|3390.53|3382.83|3391.12|3383.42|3390.52|3382.82|33
1648669470000|2022-03-30 19:44:30|3390.66|3382.96|3389.69|3381.99|3390.67|3382.97|3389.4|3381.7|33
1648669480000|2022-03-30 19:44:40|3389.49|3381.79|3388.94|3381.24|3389.59|3381.89|3388.94|3381.24|26
1648669490000|2022-03-30 19:44:50|3388.83|3381.13|3389.5|3381.8|3389.77|3382.07|3388.58|3380.88|34
1648669500000|2022-03-30 19:45:00|3389.51|3381.81|3390.82|3383.12|3390.82|3383.12|3389.51|3381.81|34
1648669510000|2022-03-30 19:45:10|3390.79|3383.09|3391.2|3383.5|3391.79|3384.09|3390.26|3382.56|37
1648669520000|2022-03-30 19:45:20|3391.29|3383.59|3392|3384.3|3393.01|3385.31|3391.13|3383.43|36
1648669530000|2022-03-30 19:45:30|3391.38|3383.68|3390.69|3382.99|3391.92|3384.22|3390.5|3382.8|31
1648669540000|2022-03-30 19:45:40|3391.06|3383.36|3390.02|3382.32|3391.56|3383.86|3390.02|3382.32|32
1648669550000|2022-03-30 19:45:50|3389.95|3382.25|3389.57|3381.87|3390.09|3382.39|3389.03|3381.33|28
1648669560000|2022-03-30 19:46:00|3389.48|3381.78|3389.52|3381.82|3389.57|3381.87|3388.61|3380.91|29
1648669570000|2022-03-30 19:46:10|3389.5|3381.8|3388.49|3380.79|3389.86|3382.16|3387.83|3380.13|34
1648669580000|2022-03-30 19:46:20|3388.52|3380.82|3389.62|3381.92|3389.67|3381.97|3388.52|3380.82|34
1648669590000|2022-03-30 19:46:30|3389.61|3381.91|3388.99|3381.29|3389.86|3382.16|3388.62|3380.92|34
1648669600000|2022-03-30 19:46:40|3388.83|3381.13|3387.12|3379.42|3388.83|3381.13|3386.43|3378.73|32
1648669610000|2022-03-30 19:46:50|3387.2|3379.5|3389.14|3381.44|3389.39|3381.69|3387.2|3379.5|36
1648669620000|2022-03-30 19:47:00|3388.66|3380.96|3388.5|3380.8|3389.06|3381.36|3388.11|3380.41|33
1648669630000|2022-03-30 19:47:10|3388.76|3381.06|3387.36|3379.66|3388.86|3381.16|3387.19|3379.49|33
1648669640000|2022-03-30 19:47:20|3387.63|3379.93|3388.61|3380.91|3388.94|3381.24|3387.63|3379.93|32
1648669650000|2022-03-30 19:47:30|3388.86|3381.16|3388.21|3380.51|3388.94|3381.24|3388.21|3380.51|31
1648669660000|2022-03-30 19:47:40|3387.99|3380.29|3388.73|3381.03|3388.78|3381.08|3387.95|3380.25|22
1648669670000|2022-03-30 19:47:50|3388.71|3381.01|3388.32|3380.62|3388.71|3381.01|3387.95|3380.25|34
1648669680000|2022-03-30 19:48:00|3388.58|3380.88|3388.75|3381.05|3389.14|3381.44|3388.41|3380.71|26
1648669690000|2022-03-30 19:48:10|3388.73|3381.03|3390.88|3383.18|3390.89|3383.19|3388.67|3380.97|34
1648669700000|2022-03-30 19:48:20|3390.71|3383.01|3388.62|3380.92|3390.86|3383.16|3388.57|3380.87|38
1648669710000|2022-03-30 19:48:30|3388.39|3380.69|3388.74|3381.04|3389.55|3381.85|3388.03|3380.33|35
1648669720000|2022-03-30 19:48:40|3388.73|3381.03|3389.15|3381.45|3389.6|3381.9|3388.28|3380.58|36
1648669730000|2022-03-30 19:48:50|3389.1|3381.4|3390.02|3382.32|3390.27|3382.57|3388.8|3381.1|37
1648669740000|2022-03-30 19:49:00|3389.7|3382|3389.48|3381.78|3390.46|3382.76|3389.48|3381.78|40
1648669750000|2022-03-30 19:49:10|3390.01|3382.31|3389.12|3381.42|3390.04|3382.34|3388.95|3381.25|32
1648669760000|2022-03-30 19:49:20|3388.96|3381.26|3387.63|3379.93|3389.03|3381.33|3387.61|3379.91|30
1648669770000|2022-03-30 19:49:30|3387.64|3379.94|3389.13|3381.43|3389.33|3381.63|3387.64|3379.94|32
1648669780000|2022-03-30 19:49:40|3388.8|3381.1|3389.1|3381.4|3390.23|3382.53|3388.8|3381.1|30
1648669790000|2022-03-30 19:49:50|3389.99|3382.29|3388.67|3380.97|3389.99|3382.29|3388.57|3380.87|34
1648669800000|2022-03-30 19:50:00|3388.25|3380.55|3385.98|3378.28|3388.25|3380.55|3385.53|3377.83|40
1648669810000|2022-03-30 19:50:10|3385.89|3378.19|3383.61|3375.91|3385.89|3378.19|3383.61|3375.91|34
1648669820000|2022-03-30 19:50:20|3383.77|3376.07|3379.7|3372|3383.82|3376.12|3378.95|3371.25|38
1648669830000|2022-03-30 19:50:30|3379.13|3371.43|3379.06|3371.36|3379.7|3372|3378.57|3370.87|34
1648669840000|2022-03-30 19:50:40|3379.23|3371.53|3380.5|3372.8|3380.5|3372.8|3377.87|3370.17|38
1648669850000|2022-03-30 19:50:50|3380.69|3372.99|3381.92|3374.22|3383.18|3375.48|3380.69|3372.99|40
1648669860000|2022-03-30 19:51:00|3382.09|3374.39|3379.84|3372.14|3382.59|3374.89|3379.84|3372.14|40
1648669870000|2022-03-30 19:51:10|3379.89|3372.19|3381.08|3373.38|3381.25|3373.55|3379.89|3372.19|39
1648669880000|2022-03-30 19:51:20|3381.09|3373.39|3381.26|3373.56|3381.66|3373.96|3380.73|3373.03|33
1648669890000|2022-03-30 19:51:30|3381.21|3373.51|3381.32|3373.62|3382.57|3374.87|3381.21|3373.51|36
1648669900000|2022-03-30 19:51:40|3381.33|3373.63|3382.99|3375.29|3383.17|3375.47|3380.78|3373.08|38
1648669910000|2022-03-30 19:51:50|3383.24|3375.54|3384.14|3376.44|3384.22|3376.52|3383.24|3375.54|34
1648669920000|2022-03-30 19:52:00|3383.57|3375.87|3384.01|3376.31|3384.09|3376.39|3383.49|3375.79|33
1648669930000|2022-03-30 19:52:10|3384.06|3376.36|3383.56|3375.86|3384.09|3376.39|3383.08|3375.38|31
1648669940000|2022-03-30 19:52:20|3383.46|3375.76|3383.51|3375.81|3384.18|3376.48|3383.38|3375.68|33
1648669950000|2022-03-30 19:52:30|3383.5|3375.8|3383.84|3376.14|3384.17|3376.47|3383.05|3375.35|34
1648669960000|2022-03-30 19:52:40|3383.87|3376.17|3386.39|3378.69|3386.43|3378.73|3383.81|3376.11|32
1648669970000|2022-03-30 19:52:50|3386.4|3378.7|3387.57|3379.87|3387.57|3379.87|3386.4|3378.7|36
1648669980000|2022-03-30 19:53:00|3387.26|3379.56|3388.27|3380.57|3389.17|3381.47|3387.2|3379.5|38
1648669990000|2022-03-30 19:53:10|3388.39|3380.69|3388.84|3381.14|3388.98|3381.28|3388.3|3380.6|38
1648670000000|2022-03-30 19:53:20|3388.73|3381.03|3390.92|3383.22|3390.93|3383.23|3388.73|3381.03|37
1648670010000|2022-03-30 19:53:30|3390.69|3382.99|3390.12|3382.42|3391.29|3383.59|3390.12|3382.42|39
1648670020000|2022-03-30 19:53:40|3390.18|3382.48|3391.54|3383.84|3391.69|3383.99|3389.78|3382.08|37
1648670030000|2022-03-30 19:53:50|3391.53|3383.83|3391.45|3383.75|3391.68|3383.98|3391.25|3383.55|30
1648670040000|2022-03-30 19:54:00|3391.61|3383.91|3391.63|3383.93|3392.56|3384.86|3391.61|3383.91|33
1648670050000|2022-03-30 19:54:10|3391.67|3383.97|3391.59|3383.89|3391.78|3384.08|3391.58|3383.88|31
1648670060000|2022-03-30 19:54:20|3391.58|3383.88|3391.98|3384.28|3392.21|3384.51|3391.58|3383.88|30
1648670070000|2022-03-30 19:54:30|3392.04|3384.34|3392.2|3384.5|3392.35|3384.65|3391.81|3384.11|32
1648670080000|2022-03-30 19:54:40|3392.18|3384.48|3392.75|3385.05|3392.84|3385.14|3391.65|3383.95|37
1648670090000|2022-03-30 19:54:50|3392.79|3385.09|3392.74|3385.04|3393.48|3385.78|3392.67|3384.97|35
1648670100000|2022-03-30 19:55:00|3392.66|3384.96|3395.42|3387.72|3395.7|3388|3392.66|3384.96|36
1648670110000|2022-03-30 19:55:10|3395.39|3387.69|3398.13|3390.43|3398.13|3390.43|3395.39|3387.69|36
1648670120000|2022-03-30 19:55:20|3398.17|3390.47|3395.71|3388.01|3398.26|3390.56|3395.71|3388.01|37
1648670130000|2022-03-30 19:55:30|3395.69|3387.99|3394.81|3387.11|3395.69|3387.99|3394.36|3386.66|38
1648670140000|2022-03-30 19:55:40|3394.76|3387.06|3396.13|3388.43|3396.71|3389.01|3394.76|3387.06|38
1648670150000|2022-03-30 19:55:50|3396.07|3388.37|3395.51|3387.81|3396.74|3389.04|3395.37|3387.67|37
1648670160000|2022-03-30 19:56:00|3395.23|3387.53|3395.49|3387.79|3396.14|3388.44|3394.03|3386.33|40
1648670170000|2022-03-30 19:56:10|3395.24|3387.54|3394.93|3387.23|3395.25|3387.55|3394.64|3386.94|36
1648670180000|2022-03-30 19:56:20|3394.92|3387.22|3394.57|3386.87|3394.99|3387.29|3394.57|3386.87|32
1648670190000|2022-03-30 19:56:30|3394.52|3386.82|3395.33|3387.63|3395.49|3387.79|3394.33|3386.63|38
1648670200000|2022-03-30 19:56:40|3395.3|3387.6|3395.37|3387.67|3395.57|3387.87|3395.24|3387.54|36
1648670210000|2022-03-30 19:56:50|3395.38|3387.68|3395.34|3387.64|3395.46|3387.76|3395.32|3387.62|35
1648670220000|2022-03-30 19:57:00|3395.3|3387.6|3397.47|3389.77|3397.49|3389.79|3395.3|3387.6|36
1648670230000|2022-03-30 19:57:10|3397.55|3389.85|3398.36|3390.66|3398.36|3390.66|3396.9|3389.2|39
1648670240000|2022-03-30 19:57:20|3398.34|3390.64|3399.13|3391.43|3399.35|3391.65|3398.34|3390.64|39
1648670250000|2022-03-30 19:57:30|3398.82|3391.12|3398.11|3390.41|3399.22|3391.52|3397.92|3390.22|35
1648670260000|2022-03-30 19:57:40|3398.05|3390.35|3398.05|3390.35|3398.19|3390.49|3397.91|3390.21|36
1648670270000|2022-03-30 19:57:50|3398.06|3390.36|3399.12|3391.42|3399.16|3391.46|3397.98|3390.28|38
1648670280000|2022-03-30 19:58:00|3398.96|3391.26|3399.69|3391.99|3399.76|3392.06|3398.96|3391.26|38
1648670290000|2022-03-30 19:58:10|3399.99|3392.29|3399.63|3391.93|3400.11|3392.41|3399.32|3391.62|35
1648670300000|2022-03-30 19:58:20|3399.57|3391.87|3398.12|3390.42|3399.69|3391.99|3398.12|3390.42|35
1648670310000|2022-03-30 19:58:30|3398.15|3390.45|3398.02|3390.32|3398.23|3390.53|3397.38|3389.68|35
1648670320000|2022-03-30 19:58:40|3397.94|3390.24|3398.86|3391.16|3399.31|3391.61|3397.7|3390|37
1648670330000|2022-03-30 19:58:50|3398.77|3391.07|3398.69|3390.99|3399.54|3391.84|3398.65|3390.95|39
1648670340000|2022-03-30 19:59:00|3398.67|3390.97|3398.57|3390.87|3398.9|3391.2|3398.35|3390.65|35
1648670350000|2022-03-30 19:59:10|3398.41|3390.71|3399.33|3391.63|3399.33|3391.63|3398.37|3390.67|33
1648670360000|2022-03-30 19:59:20|3399.34|3391.64|3399.28|3391.58|3399.56|3391.86|3398.94|3391.24|35
1648670370000|2022-03-30 19:59:30|3399.33|3391.63|3398.52|3390.82|3400.04|3392.34|3398.52|3390.82|38
1648670380000|2022-03-30 19:59:40|3398.61|3390.91|3399.67|3391.97|3399.72|3392.02|3398.35|3390.65|36
1648670390000|2022-03-30 19:59:50|3399.65|3391.95|3399.26|3391.56|3399.9|3392.2|3399.11|3391.41|36
1648670400000|2022-03-30 20:00:00|3399.35|3391.65|3401.08|3393.38|3401.08|3393.38|3399.35|3391.65|35
1648670410000|2022-03-30 20:00:10|3401.06|3393.36|3401.49|3393.79|3401.52|3393.82|3400.97|3393.27|31
1648670420000|2022-03-30 20:00:20|3401.32|3393.62|3401.73|3394.03|3402.5|3394.8|3401.32|3393.62|33
1648670430000|2022-03-30 20:00:30|3401.93|3394.23|3403.7|3396|3403.7|3396|3401.91|3394.21|23
1648670440000|2022-03-30 20:00:40|3403.54|3395.84|3404.71|3397.01|3404.71|3397.01|3403.54|3395.84|37
1648670450000|2022-03-30 20:00:50|3404.6|3396.9|3407.14|3399.44|3407.14|3399.44|3404.4|3396.7|38
1648670460000|2022-03-30 20:01:00|3407.28|3399.58|3406.76|3399.06|3407.47|3399.77|3406.73|3399.03|33
1648670470000|2022-03-30 20:01:10|3406.75|3399.05|3406.39|3398.69|3406.75|3399.05|3406.37|3398.67|35
1648670480000|2022-03-30 20:01:20|3406.4|3398.7|3405.77|3398.07|3406.42|3398.72|3405.76|3398.06|30
1648670490000|2022-03-30 20:01:30|3405.75|3398.05|3404.29|3396.59|3405.75|3398.05|3404.29|3396.59|30
1648670500000|2022-03-30 20:01:40|3403.91|3396.21|3403.43|3395.73|3403.91|3396.21|3402.36|3394.66|38
1648670510000|2022-03-30 20:01:50|3403.44|3395.74|3402.26|3394.56|3403.58|3395.88|3402.26|3394.56|28
1648670520000|2022-03-30 20:02:00|3402.38|3394.68|3400.63|3392.93|3402.38|3394.68|3400.6|3392.9|38
1648670530000|2022-03-30 20:02:10|3400.65|3392.95|3397.8|3390.1|3400.78|3393.08|3397.8|3390.1|35
1648670540000|2022-03-30 20:02:20|3397.68|3389.98|3396.44|3388.74|3397.81|3390.11|3396.31|3388.61|29
1648670550000|2022-03-30 20:02:30|3396.26|3388.56|3395.9|3388.2|3396.6|3388.9|3395.21|3387.51|32
1648670560000|2022-03-30 20:02:40|3396.41|3388.71|3397.94|3390.24|3398.02|3390.32|3396.15|3388.45|36
1648670570000|2022-03-30 20:02:50|3397.92|3390.22|3398.2|3390.5|3398.21|3390.51|3397.58|3389.88|35
1648670580000|2022-03-30 20:03:00|3398.08|3390.38|3397.06|3389.36|3398.15|3390.45|3396.8|3389.1|33
1648670590000|2022-03-30 20:03:10|3396.99|3389.29|3398.17|3390.47|3398.19|3390.49|3396.54|3388.84|36
1648670600000|2022-03-30 20:03:20|3398.2|3390.5|3398.36|3390.66|3398.82|3391.12|3398.08|3390.38|33
1648670610000|2022-03-30 20:03:30|3398.44|3390.74|3400.15|3392.45|3400.28|3392.58|3398.44|3390.74|34
1648670620000|2022-03-30 20:03:40|3400.22|3392.52|3400.6|3392.9|3400.92|3393.22|3399.97|3392.27|35
1648670630000|2022-03-30 20:03:50|3400.64|3392.94|3399.09|3391.39|3400.64|3392.94|3398.88|3391.18|38
1648670640000|2022-03-30 20:04:00|3399.08|3391.38|3399.6|3391.9|3399.95|3392.25|3398.51|3390.81|38
1648670650000|2022-03-30 20:04:10|3400.05|3392.35|3401.71|3394.01|3401.71|3394.01|3400.05|3392.35|33
1648670660000|2022-03-30 20:04:20|3401.72|3394.02|3400.96|3393.26|3401.72|3394.02|3400.96|3393.26|22
1648670670000|2022-03-30 20:04:30|3400.93|3393.23|3401.49|3393.79|3401.49|3393.79|3400.88|3393.18|33
1648670680000|2022-03-30 20:04:40|3401.06|3393.36|3401.36|3393.66|3402.02|3394.32|3400.85|3393.15|33
1648670690000|2022-03-30 20:04:50|3401.55|3393.85|3400.88|3393.18|3401.66|3393.96|3400.88|3393.18|30
1648670700000|2022-03-30 20:05:00|3400.98|3393.28|3401.61|3393.91|3401.68|3393.98|3400.98|3393.28|33
1648670710000|2022-03-30 20:05:10|3401.6|3393.9|3402.09|3394.39|3402.11|3394.41|3401.6|3393.9|27
1648670720000|2022-03-30 20:05:20|3402.1|3394.4|3400.96|3393.26|3402.46|3394.76|3400.81|3393.11|37
1648670730000|2022-03-30 20:05:30|3400.95|3393.25|3402.34|3394.64|3402.45|3394.75|3400.87|3393.17|36
1648670740000|2022-03-30 20:05:40|3402.44|3394.74|3402.8|3395.1|3402.8|3395.1|3402.35|3394.65|33
1648670750000|2022-03-30 20:05:50|3402.79|3395.09|3401.2|3393.5|3402.95|3395.25|3401.2|3393.5|35
1648670760000|2022-03-30 20:06:00|3401.31|3393.61|3398.57|3390.87|3401.46|3393.76|3398.57|3390.87|34
1648670770000|2022-03-30 20:06:10|3398.53|3390.83|3398.97|3391.27|3399.27|3391.57|3398.15|3390.45|36
1648670780000|2022-03-30 20:06:20|3399.04|3391.34|3398.36|3390.66|3400.39|3392.69|3398.35|3390.65|38
1648670790000|2022-03-30 20:06:30|3398.46|3390.76|3398.73|3391.03|3399.51|3391.81|3398.38|3390.68|38
1648670800000|2022-03-30 20:06:40|3398.72|3391.02|3397.54|3389.84|3398.72|3391.02|3396.99|3389.29|36
1648670810000|2022-03-30 20:06:50|3397.51|3389.81|3395.95|3388.25|3397.66|3389.96|3395.95|3388.25|35
1648670820000|2022-03-30 20:07:00|3395.96|3388.26|3394.94|3387.24|3395.97|3388.27|3394.3|3386.6|36
1648670830000|2022-03-30 20:07:10|3394.73|3387.03|3394.54|3386.84|3395.51|3387.81|3394.34|3386.64|38
1648670840000|2022-03-30 20:07:20|3394.56|3386.86|3395.41|3387.71|3395.54|3387.84|3394.55|3386.85|27
1648670850000|2022-03-30 20:07:30|3395.39|3387.69|3394.36|3386.66|3395.43|3387.73|3394.12|3386.42|37
1648670860000|2022-03-30 20:07:40|3394.4|3386.7|3393.11|3385.41|3394.4|3386.7|3393.11|3385.41|36
1648670870000|2022-03-30 20:07:50|3393.1|3385.4|3393.02|3385.32|3393.49|3385.79|3392.68|3384.98|37
1648670880000|2022-03-30 20:08:00|3392.95|3385.25|3392.76|3385.06|3393.01|3385.31|3392.62|3384.92|33
1648670890000|2022-03-30 20:08:10|3392.62|3384.92|3393.12|3385.42|3393.56|3385.86|3392.19|3384.49|38
1648670900000|2022-03-30 20:08:20|3393.25|3385.55|3393.53|3385.83|3393.57|3385.87|3393.14|3385.44|34
1648670910000|2022-03-30 20:08:30|3393.67|3385.97|3394.31|3386.61|3394.53|3386.83|3393.27|3385.57|32
1648670920000|2022-03-30 20:08:40|3394.28|3386.58|3394.28|3386.58|3394.35|3386.65|3394.05|3386.35|24
1648670930000|2022-03-30 20:08:50|3394.26|3386.56|3394.89|3387.19|3395.7|3388|3394.26|3386.56|24
1648670940000|2022-03-30 20:09:00|3394.9|3387.2|3394.85|3387.15|3394.92|3387.22|3394.75|3387.05|22
1648670950000|2022-03-30 20:09:10|3394.88|3387.18|3394.94|3387.24|3395.1|3387.4|3394.88|3387.18|18
1648670960000|2022-03-30 20:09:20|3395.07|3387.37|3396.93|3389.23|3397.19|3389.49|3394.94|3387.24|29
1648670970000|2022-03-30 20:09:30|3396.94|3389.24|3398.31|3390.61|3398.32|3390.62|3396.81|3389.11|37
1648670980000|2022-03-30 20:09:40|3398.53|3390.83|3398.51|3390.81|3398.78|3391.08|3398.4|3390.7|33
1648670990000|2022-03-30 20:09:50|3398.57|3390.87|3398.35|3390.65|3398.57|3390.87|3398.35|3390.65|33
1648671000000|2022-03-30 20:10:00|3398.19|3390.49|3397.69|3389.99|3398.22|3390.52|3396.59|3388.89|36
1648671010000|2022-03-30 20:10:10|3397.76|3390.06|3398.19|3390.49|3398.75|3391.05|3397.76|3390.06|32
1648671020000|2022-03-30 20:10:20|3398.12|3390.42|3397.32|3389.62|3398.58|3390.88|3397.2|3389.5|36
1648671030000|2022-03-30 20:10:30|3397.33|3389.63|3396.81|3389.11|3397.39|3389.69|3396.77|3389.07|33
1648671040000|2022-03-30 20:10:40|3396.78|3389.08|3394.93|3387.23|3396.78|3389.08|3394.93|3387.23|35
1648671050000|2022-03-30 20:10:50|3395.38|3387.68|3395.33|3387.63|3395.48|3387.78|3394.81|3387.11|31
1648671060000|2022-03-30 20:11:00|3395.34|3387.64|3394.81|3387.11|3395.59|3387.89|3394.78|3387.08|35
1648671070000|2022-03-30 20:11:10|3394.82|3387.12|3394.09|3386.39|3394.9|3387.2|3394.07|3386.37|29
1648671080000|2022-03-30 20:11:20|3394.25|3386.55|3394.14|3386.44|3394.27|3386.57|3393.94|3386.24|27
1648671090000|2022-03-30 20:11:30|3394.17|3386.47|3392.92|3385.22|3394.26|3386.56|3392.89|3385.19|34
1648671100000|2022-03-30 20:11:40|3392.84|3385.14|3393.98|3386.28|3393.98|3386.28|3392.14|3384.44|39
1648671110000|2022-03-30 20:11:50|3394|3386.3|3395.13|3387.43|3395.13|3387.43|3393.47|3385.77|38
1648671120000|2022-03-30 20:12:00|3395.03|3387.33|3394.43|3386.73|3395.19|3387.49|3394.19|3386.49|37
1648671130000|2022-03-30 20:12:10|3394.33|3386.63|3394.42|3386.72|3394.53|3386.83|3394.2|3386.5|29
1648671140000|2022-03-30 20:12:20|3394.41|3386.71|3394.53|3386.83|3394.71|3387.01|3394.16|3386.46|36
1648671150000|2022-03-30 20:12:30|3394.52|3386.82|3394.9|3387.2|3395.26|3387.56|3394.4|3386.7|32
1648671160000|2022-03-30 20:12:40|3394.88|3387.18|3395.33|3387.63|3395.33|3387.63|3394.62|3386.92|30
1648671170000|2022-03-30 20:12:50|3395.37|3387.67|3395.3|3387.6|3395.59|3387.89|3395.3|3387.6|35
1648671180000|2022-03-30 20:13:00|3395.34|3387.64|3395.34|3387.64|3395.51|3387.81|3395.28|3387.58|22
1648671190000|2022-03-30 20:13:10|3395.26|3387.56|3395.03|3387.33|3395.28|3387.58|3394.91|3387.21|21
1648671200000|2022-03-30 20:13:20|3395.02|3387.32|3395.53|3387.83|3395.61|3387.91|3394.96|3387.26|29
1648671210000|2022-03-30 20:13:30|3395.59|3387.89|3396.14|3388.44|3396.26|3388.56|3395.48|3387.78|32
1648671220000|2022-03-30 20:13:40|3396.04|3388.34|3396.69|3388.99|3396.81|3389.11|3396.04|3388.34|37
1648671230000|2022-03-30 20:13:50|3396.53|3388.83|3397.19|3389.49|3397.28|3389.58|3395.83|3388.13|38
1648671240000|2022-03-30 20:14:00|3396.98|3389.28|3397.13|3389.43|3397.66|3389.96|3396.98|3389.28|25
1648671250000|2022-03-30 20:14:10|3397.04|3389.34|3396.68|3388.98|3397.34|3389.64|3396.68|3388.98|34
1648671260000|2022-03-30 20:14:20|3396.78|3389.08|3396.47|3388.77|3396.79|3389.09|3396.35|3388.65|29
1648671270000|2022-03-30 20:14:30|3396.51|3388.81|3398.62|3390.92|3398.62|3390.92|3396.41|3388.71|38
1648671280000|2022-03-30 20:14:40|3398.31|3390.61|3397.12|3389.42|3398.64|3390.94|3396.9|3389.2|38
1648671290000|2022-03-30 20:14:50|3397.11|3389.41|3395.76|3388.06|3397.11|3389.41|3395.76|3388.06|33
1648671300000|2022-03-30 20:15:00|3395.75|3388.05|3398.21|3390.51|3398.26|3390.56|3395.74|3388.04|36
1648671310000|2022-03-30 20:15:10|3398.24|3390.54|3397.56|3389.86|3398.68|3390.98|3397.56|3389.86|38
1648671320000|2022-03-30 20:15:20|3397.37|3389.67|3397.68|3389.98|3397.81|3390.11|3397.31|3389.61|33
1648671330000|2022-03-30 20:15:30|3397.69|3389.99|3397.79|3390.09|3397.84|3390.14|3397.62|3389.92|30
1648671340000|2022-03-30 20:15:40|3397.8|3390.1|3397.58|3389.88|3397.82|3390.12|3397.58|3389.88|27
1648671350000|2022-03-30 20:15:50|3397.53|3389.83|3396.33|3388.63|3397.8|3390.1|3396.33|3388.63|36
1648671360000|2022-03-30 20:16:00|3396.43|3388.73|3395.04|3387.34|3396.43|3388.73|3395.02|3387.32|37
1648671370000|2022-03-30 20:16:10|3395.22|3387.52|3395.54|3387.84|3395.71|3388.01|3395.16|3387.46|31
1648671380000|2022-03-30 20:16:20|3395.66|3387.96|3395.13|3387.43|3395.66|3387.96|3395.02|3387.32|34
1648671390000|2022-03-30 20:16:30|3395.33|3387.63|3394.6|3386.9|3395.34|3387.64|3394.49|3386.79|28
1648671400000|2022-03-30 20:16:40|3394.46|3386.76|3393.88|3386.18|3394.59|3386.89|3393.81|3386.11|27
1648671410000|2022-03-30 20:16:50|3393.84|3386.14|3393.04|3385.34|3393.93|3386.23|3392.98|3385.28|31
1648671420000|2022-03-30 20:17:00|3393.01|3385.31|3393.2|3385.5|3393.39|3385.69|3393.01|3385.31|33
1648671430000|2022-03-30 20:17:10|3393.24|3385.54|3394.14|3386.44|3394.14|3386.44|3393.12|3385.42|35
1648671440000|2022-03-30 20:17:20|3394.34|3386.64|3393.13|3385.43|3394.34|3386.64|3393.13|3385.43|37
1648671450000|2022-03-30 20:17:30|3393.14|3385.44|3393.2|3385.5|3393.21|3385.51|3392.87|3385.17|36
1648671460000|2022-03-30 20:17:40|3393.15|3385.45|3393.31|3385.61|3393.57|3385.87|3393.13|3385.43|31
1648671470000|2022-03-30 20:17:50|3393.34|3385.64|3393.08|3385.38|3393.77|3386.07|3393.08|3385.38|33
1648671480000|2022-03-30 20:18:00|3393.42|3385.72|3394.05|3386.35|3394.38|3386.68|3393.42|3385.72|37
1648671490000|2022-03-30 20:18:10|3393.96|3386.26|3394.19|3386.49|3394.28|3386.58|3393.94|3386.24|35
1648671500000|2022-03-30 20:18:20|3394.18|3386.48|3393.81|3386.11|3394.61|3386.91|3393.81|3386.11|31
1648671510000|2022-03-30 20:18:30|3393.86|3386.16|3394.28|3386.58|3394.62|3386.92|3393.86|3386.16|29
1648671520000|2022-03-30 20:18:40|3394.27|3386.57|3393.38|3385.68|3394.27|3386.57|3393.28|3385.58|27
1648671530000|2022-03-30 20:18:50|3393.39|3385.69|3394.26|3386.56|3394.54|3386.84|3393.23|3385.53|35
1648671540000|2022-03-30 20:19:00|3394.25|3386.55|3394.16|3386.46|3394.25|3386.55|3393.91|3386.21|27
1648671550000|2022-03-30 20:19:10|3394.18|3386.48|3394|3386.3|3394.47|3386.77|3393.93|3386.23|28
1648671560000|2022-03-30 20:19:20|3393.89|3386.19|3393.8|3386.1|3394.07|3386.37|3393.8|3386.1|22
1648671570000|2022-03-30 20:19:30|3393.81|3386.11|3393.78|3386.08|3394.17|3386.47|3393.71|3386.01|21
1648671580000|2022-03-30 20:19:40|3393.79|3386.09|3393.96|3386.26|3394.19|3386.49|3393.74|3386.04|32
1648671590000|2022-03-30 20:19:50|3394.26|3386.56|3395.41|3387.71|3396.3|3388.6|3394.26|3386.56|38
1648671600000|2022-03-30 20:20:00|3395.69|3387.99|3397.61|3389.91|3397.73|3390.03|3395.12|3387.42|37
1648671610000|2022-03-30 20:20:10|3397.62|3389.92|3396.3|3388.6|3398.33|3390.63|3396.3|3388.6|36
1648671620000|2022-03-30 20:20:20|3396.32|3388.62|3396.9|3389.2|3397.24|3389.54|3395.84|3388.14|39
1648671630000|2022-03-30 20:20:30|3396.84|3389.14|3396.97|3389.27|3397.04|3389.34|3396.52|3388.82|38
1648671640000|2022-03-30 20:20:40|3396.9|3389.2|3397.44|3389.74|3397.55|3389.85|3396.89|3389.19|31
1648671650000|2022-03-30 20:20:50|3397.5|3389.8|3397.3|3389.6|3398.06|3390.36|3397.26|3389.56|37
1648671660000|2022-03-30 20:21:00|3397.09|3389.39|3398.04|3390.34|3398.08|3390.38|3396.91|3389.21|35
1648671670000|2022-03-30 20:21:10|3398.05|3390.35|3398.59|3390.89|3398.59|3390.89|3398.01|3390.31|32
1648671680000|2022-03-30 20:21:20|3398.64|3390.94|3397.21|3389.51|3399.33|3391.63|3397.1|3389.4|35
1648671690000|2022-03-30 20:21:30|3397.11|3389.41|3397.12|3389.42|3397.38|3389.68|3397|3389.3|24
1648671700000|2022-03-30 20:21:40|3397.1|3389.4|3396.01|3388.31|3397.1|3389.4|3395.59|3387.89|36
1648671710000|2022-03-30 20:21:50|3395.92|3388.22|3395.82|3388.12|3396.43|3388.73|3395.78|3388.08|37
1648671720000|2022-03-30 20:22:00|3395.92|3388.22|3396.64|3388.94|3396.96|3389.26|3395.92|3388.22|36
1648671730000|2022-03-30 20:22:10|3396.63|3388.93|3395.7|3388|3396.68|3388.98|3395.67|3387.97|31
1648671740000|2022-03-30 20:22:20|3395.73|3388.03|3396.33|3388.63|3396.33|3388.63|3395.57|3387.87|30
1648671750000|2022-03-30 20:22:30|3396.34|3388.64|3396.53|3388.83|3396.86|3389.16|3396.34|3388.64|33
1648671760000|2022-03-30 20:22:40|3396.58|3388.88|3396.62|3388.92|3396.62|3388.92|3396.32|3388.62|34
1648671770000|2022-03-30 20:22:50|3396.73|3389.03|3396.32|3388.62|3396.73|3389.03|3396.32|3388.62|26
1648671780000|2022-03-30 20:23:00|3396.33|3388.63|3396.22|3388.52|3396.35|3388.65|3396.2|3388.5|11
1648671790000|2022-03-30 20:23:10|3396.18|3388.48|3395.93|3388.23|3396.29|3388.59|3395.79|3388.09|19
1648671800000|2022-03-30 20:23:20|3395.92|3388.22|3395.83|3388.13|3395.95|3388.25|3395.78|3388.08|12
1648671810000|2022-03-30 20:23:30|3395.96|3388.26|3395.89|3388.19|3396.04|3388.34|3395.6|3387.9|24
1648671820000|2022-03-30 20:23:40|3395.88|3388.18|3395.32|3387.62|3395.94|3388.24|3395.32|3387.62|19
1648671830000|2022-03-30 20:23:50|3395.36|3387.66|3395.16|3387.46|3395.44|3387.74|3395.13|3387.43|30
1648671840000|2022-03-30 20:24:00|3395.11|3387.41|3393.94|3386.24|3395.12|3387.42|3393.94|3386.24|26
1648671850000|2022-03-30 20:24:10|3393.91|3386.21|3394.4|3386.7|3394.4|3386.7|3393.74|3386.04|34
1648671860000|2022-03-30 20:24:20|3394.5|3386.8|3394.31|3386.61|3394.53|3386.83|3393.91|3386.21|26
1648671870000|2022-03-30 20:24:30|3394.36|3386.66|3395.05|3387.35|3395.68|3387.98|3394.36|3386.66|30
1648671880000|2022-03-30 20:24:40|3395.17|3387.47|3394.74|3387.04|3395.17|3387.47|3394.6|3386.9|24
1648671890000|2022-03-30 20:24:50|3394.83|3387.13|3394.98|3387.28|3395.12|3387.42|3394.6|3386.9|25
1648671900000|2022-03-30 20:25:00|3395.1|3387.4|3394.95|3387.25|3395.18|3387.48|3394.77|3387.07|34
1648671910000|2022-03-30 20:25:10|3394.93|3387.23|3394.26|3386.56|3395.04|3387.34|3394.21|3386.51|29
1648671920000|2022-03-30 20:25:20|3394.13|3386.43|3393.82|3386.12|3394.7|3387|3393.66|3385.96|33
1648671930000|2022-03-30 20:25:30|3393.83|3386.13|3393.38|3385.68|3394.19|3386.49|3393.14|3385.44|32
1648671940000|2022-03-30 20:25:40|3393.44|3385.74|3393.38|3385.68|3393.45|3385.75|3393.05|3385.35|26
1648671950000|2022-03-30 20:25:50|3393.04|3385.34|3393.04|3385.34|3393.19|3385.49|3392.74|3385.04|31
1648671960000|2022-03-30 20:26:00|3393.05|3385.35|3393.1|3385.4|3393.3|3385.6|3393.01|3385.31|29
1648671970000|2022-03-30 20:26:10|3393.07|3385.37|3392.83|3385.13|3393.26|3385.56|3392.68|3384.98|29
1648671980000|2022-03-30 20:26:20|3392.86|3385.16|3392.5|3384.8|3392.95|3385.25|3392.31|3384.61|24
1648671990000|2022-03-30 20:26:30|3392.64|3384.94|3391.92|3384.22|3392.64|3384.94|3391.82|3384.12|32
1648672000000|2022-03-30 20:26:40|3391.84|3384.14|3391.25|3383.55|3391.89|3384.19|3390.9|3383.2|34
1648672010000|2022-03-30 20:26:50|3391.4|3383.7|3391.98|3384.28|3392.61|3384.91|3391.32|3383.62|33
1648672020000|2022-03-30 20:27:00|3392|3384.3|3392.45|3384.75|3392.45|3384.75|3391.67|3383.97|31
1648672030000|2022-03-30 20:27:10|3392.33|3384.63|3392|3384.3|3392.46|3384.76|3391.88|3384.18|27
1648672040000|2022-03-30 20:27:20|3392.1|3384.4|3392.97|3385.27|3393.02|3385.32|3392.1|3384.4|32
1648672050000|2022-03-30 20:27:30|3393.33|3385.63|3393.42|3385.72|3393.74|3386.04|3393.29|3385.59|30
1648672060000|2022-03-30 20:27:40|3393.28|3385.58|3393.63|3385.93|3393.63|3385.93|3393.18|3385.48|23
1648672070000|2022-03-30 20:27:50|3393.64|3385.94|3393.46|3385.76|3393.69|3385.99|3393.32|3385.62|29
1648672080000|2022-03-30 20:28:00|3393.29|3385.59|3393.49|3385.79|3393.62|3385.92|3393.13|3385.43|26
1648672090000|2022-03-30 20:28:10|3393.53|3385.83|3393.47|3385.77|3393.56|3385.86|3393.47|3385.77|21
1648672100000|2022-03-30 20:28:20|3393.48|3385.78|3393.33|3385.63|3393.65|3385.95|3393.33|3385.63|29
1648672110000|2022-03-30 20:28:30|3393.34|3385.64|3393.06|3385.36|3393.55|3385.85|3392.8|3385.1|28
1648672120000|2022-03-30 20:28:40|3393.17|3385.47|3393.76|3386.06|3393.98|3386.28|3393.17|3385.47|33
1648672130000|2022-03-30 20:28:50|3393.77|3386.07|3393.65|3385.95|3393.94|3386.24|3393.47|3385.77|33
1648672140000|2022-03-30 20:29:00|3393.69|3385.99|3393.33|3385.63|3393.83|3386.13|3393.31|3385.61|33
1648672150000|2022-03-30 20:29:10|3393.32|3385.62|3393.46|3385.76|3393.46|3385.76|3393.09|3385.39|36
1648672160000|2022-03-30 20:29:20|3393.39|3385.69|3392.73|3385.03|3393.42|3385.72|3392.48|3384.78|36
1648672170000|2022-03-30 20:29:30|3392.72|3385.02|3393|3385.3|3393.01|3385.31|3392.48|3384.78|31
1648672180000|2022-03-30 20:29:40|3393.04|3385.34|3394.32|3386.62|3394.39|3386.69|3393|3385.3|35
1648672190000|2022-03-30 20:29:50|3394.29|3386.59|3395.64|3387.94|3395.66|3387.96|3394.05|3386.35|28
1648672200000|2022-03-30 20:30:00|3395.63|3387.93|3395.22|3387.52|3396.22|3388.52|3395.07|3387.37|34
1648672210000|2022-03-30 20:30:10|3395.27|3387.57|3394.6|3386.9|3395.27|3387.57|3394.6|3386.9|32
1648672220000|2022-03-30 20:30:20|3394.62|3386.92|3395.27|3387.57|3395.36|3387.66|3394.62|3386.92|31
1648672230000|2022-03-30 20:30:30|3395.29|3387.59|3395.83|3388.13|3396.09|3388.39|3395.29|3387.59|38
1648672240000|2022-03-30 20:30:40|3395.88|3388.18|3395.92|3388.22|3396.11|3388.41|3395.79|3388.09|34
1648672250000|2022-03-30 20:30:50|3395.95|3388.25|3395.91|3388.21|3395.95|3388.25|3395.7|3388|28
1648672260000|2022-03-30 20:31:00|3395.9|3388.2|3395.96|3388.26|3396.22|3388.52|3395.83|3388.13|32
1648672270000|2022-03-30 20:31:10|3396.01|3388.31|3395.04|3387.34|3396.16|3388.46|3395.04|3387.34|33
1648672280000|2022-03-30 20:31:20|3394.99|3387.29|3395.01|3387.31|3395.04|3387.34|3394.81|3387.11|31
1648672290000|2022-03-30 20:31:30|3394.99|3387.29|3394.91|3387.21|3395.05|3387.35|3394.84|3387.14|24
1648672300000|2022-03-30 20:31:40|3394.85|3387.15|3394.93|3387.23|3395|3387.3|3394.85|3387.15|29
1648672310000|2022-03-30 20:31:50|3394.95|3387.25|3394.59|3386.89|3394.95|3387.25|3394.57|3386.87|30
1648672320000|2022-03-30 20:32:00|3394.63|3386.93|3394.67|3386.97|3394.77|3387.07|3394.55|3386.85|22
1648672330000|2022-03-30 20:32:10|3394.68|3386.98|3394.74|3387.04|3394.78|3387.08|3394.57|3386.87|33
1648672340000|2022-03-30 20:32:20|3394.77|3387.07|3394.72|3387.02|3394.77|3387.07|3394.52|3386.82|24
1648672350000|2022-03-30 20:32:30|3394.77|3387.07|3396.76|3389.06|3396.89|3389.19|3394.77|3387.07|35
1648672360000|2022-03-30 20:32:40|3396.65|3388.95|3396.63|3388.93|3396.95|3389.25|3396.49|3388.79|30
1648672370000|2022-03-30 20:32:50|3396.66|3388.96|3397.27|3389.57|3397.27|3389.57|3396.47|3388.77|22
1648672380000|2022-03-30 20:33:00|3397.21|3389.51|3397.18|3389.48|3397.27|3389.57|3397.1|3389.4|34
1648672390000|2022-03-30 20:33:10|3397.17|3389.47|3397.34|3389.64|3397.4|3389.7|3396.87|3389.17|31
1648672400000|2022-03-30 20:33:20|3397.33|3389.63|3396.94|3389.24|3397.37|3389.67|3396.92|3389.22|29
1648672410000|2022-03-30 20:33:30|3397.01|3389.31|3397.37|3389.67|3397.38|3389.68|3396.86|3389.16|20
1648672420000|2022-03-30 20:33:40|3396.86|3389.16|3397.02|3389.32|3397.62|3389.92|3396.85|3389.15|18
1648672430000|2022-03-30 20:33:50|3397.04|3389.34|3397.16|3389.46|3397.4|3389.7|3396.62|3388.92|25
1648672440000|2022-03-30 20:34:00|3398.08|3390.38|3398.58|3390.88|3398.58|3390.88|3397.66|3389.96|29
1648672450000|2022-03-30 20:34:10|3398.88|3391.18|3398.47|3390.77|3398.88|3391.18|3398.19|3390.49|29
1648672460000|2022-03-30 20:34:20|3398.65|3390.95|3399.78|3392.08|3399.94|3392.24|3398.45|3390.75|29
1648672470000|2022-03-30 20:34:30|3399.89|3392.19|3399.39|3391.69|3400.28|3392.58|3399.39|3391.69|31
1648672480000|2022-03-30 20:34:40|3399.27|3391.57|3399.9|3392.2|3400|3392.3|3399.27|3391.57|18
1648672490000|2022-03-30 20:34:50|3399.97|3392.27|3399.82|3392.12|3399.97|3392.27|3399.7|3392|29
1648672500000|2022-03-30 20:35:00|3399.81|3392.11|3399.99|3392.29|3399.99|3392.29|3399.64|3391.94|24
1648672510000|2022-03-30 20:35:10|3399.98|3392.28|3400|3392.3|3400.16|3392.46|3399.95|3392.25|24
1648672520000|2022-03-30 20:35:20|3399.99|3392.29|3400.26|3392.56|3400.32|3392.62|3399.91|3392.21|24
1648672530000|2022-03-30 20:35:30|3400.28|3392.58|3400.61|3392.91|3400.65|3392.95|3400.28|3392.58|20
1648672540000|2022-03-30 20:35:40|3400.54|3392.84|3399.76|3392.06|3400.54|3392.84|3399.72|3392.02|24
1648672550000|2022-03-30 20:35:50|3399.75|3392.05|3399.71|3392.01|3399.82|3392.12|3399.54|3391.84|31
1648672560000|2022-03-30 20:36:00|3399.7|3392|3399.55|3391.85|3400|3392.3|3399.47|3391.77|28
1648672570000|2022-03-30 20:36:10|3399.32|3391.62|3398.72|3391.02|3399.32|3391.62|3398.63|3390.93|34
1648672580000|2022-03-30 20:36:20|3398.75|3391.05|3398.42|3390.72|3398.75|3391.05|3398.26|3390.56|32
1648672590000|2022-03-30 20:36:30|3398.46|3390.76|3398.79|3391.09|3398.98|3391.28|3398.33|3390.63|26
1648672600000|2022-03-30 20:36:40|3398.77|3391.07|3398.66|3390.96|3398.77|3391.07|3398.38|3390.68|33
1648672610000|2022-03-30 20:36:50|3398.61|3390.91|3399.04|3391.34|3399.06|3391.36|3398.55|3390.85|29
1648672620000|2022-03-30 20:37:00|3398.92|3391.22|3399.03|3391.33|3399.09|3391.39|3398.92|3391.22|14
1648672630000|2022-03-30 20:37:10|3399.04|3391.34|3399.03|3391.33|3399.21|3391.51|3398.97|3391.27|29
1648672640000|2022-03-30 20:37:20|3399.14|3391.44|3398.54|3390.84|3399.16|3391.46|3398.42|3390.72|31
1648672650000|2022-03-30 20:37:30|3398.55|3390.85|3398.59|3390.89|3398.59|3390.89|3398.41|3390.71|31
1648672660000|2022-03-30 20:37:40|3398.6|3390.9|3399.08|3391.38|3399.17|3391.47|3398.36|3390.66|15
1648672670000|2022-03-30 20:37:50|3399.09|3391.39|3399.73|3392.03|3399.82|3392.12|3398.93|3391.23|25
1648672680000|2022-03-30 20:38:00|3399.75|3392.05|3399.13|3391.43|3399.77|3392.07|3398.95|3391.25|31
1648672690000|2022-03-30 20:38:10|3399.17|3391.47|3399.92|3392.22|3399.94|3392.24|3399.13|3391.43|28
1648672700000|2022-03-30 20:38:20|3399.94|3392.24|3399.96|3392.26|3399.96|3392.26|3399.73|3392.03|32
1648672710000|2022-03-30 20:38:30|3399.92|3392.22|3399.95|3392.25|3399.98|3392.28|3399.63|3391.93|29
1648672720000|2022-03-30 20:38:40|3399.89|3392.19|3399.89|3392.19|3399.97|3392.27|3399.8|3392.1|22
1648672730000|2022-03-30 20:38:50|3399.94|3392.24|3399.38|3391.68|3399.96|3392.26|3399.2|3391.5|33
1648672740000|2022-03-30 20:39:00|3399.4|3391.7|3399.33|3391.63|3399.43|3391.73|3398.75|3391.05|28
1648672750000|2022-03-30 20:39:10|3399.18|3391.48|3399.3|3391.6|3399.3|3391.6|3399.18|3391.48|16
1648672760000|2022-03-30 20:39:20|3399.23|3391.53|3399.41|3391.71|3399.47|3391.77|3398.75|3391.05|31
1648672770000|2022-03-30 20:39:30|3399.4|3391.7|3400.71|3393.01|3400.71|3393.01|3399.34|3391.64|27
1648672780000|2022-03-30 20:39:40|3400.72|3393.02|3400.62|3392.92|3400.96|3393.26|3400.59|3392.89|31
1648672790000|2022-03-30 20:39:50|3400.64|3392.94|3400.76|3393.06|3400.98|3393.28|3400.18|3392.48|32
1648672800000|2022-03-30 20:40:00|3400.79|3393.09|3401.09|3393.39|3401.43|3393.73|3400.48|3392.78|35
1648672810000|2022-03-30 20:40:10|3401.74|3394.04|3400.54|3392.84|3401.77|3394.07|3400.5|3392.8|26
1648672820000|2022-03-30 20:40:20|3400.49|3392.79|3401.12|3393.42|3401.59|3393.89|3400.49|3392.79|26
1648672830000|2022-03-30 20:40:30|3401.27|3393.57|3400.85|3393.15|3401.27|3393.57|3400.62|3392.92|26
1648672840000|2022-03-30 20:40:40|3400.86|3393.16|3401|3393.3|3401.07|3393.37|3400.8|3393.1|33
1648672850000|2022-03-30 20:40:50|3400.99|3393.29|3401.41|3393.71|3401.41|3393.71|3400.61|3392.91|24
1648672860000|2022-03-30 20:41:00|3400.71|3393.01|3400.65|3392.95|3401.07|3393.37|3400.51|3392.81|21
1648672870000|2022-03-30 20:41:10|3400.95|3393.25|3400.65|3392.95|3401.02|3393.32|3400.45|3392.75|23
1648672880000|2022-03-30 20:41:20|3400.64|3392.94|3400.91|3393.21|3401.83|3394.13|3400.45|3392.75|22
1648672890000|2022-03-30 20:41:30|3400.92|3393.22|3400.97|3393.27|3401.87|3394.17|3400.45|3392.75|20
1648672900000|2022-03-30 20:41:40|3401.02|3393.32|3402.09|3394.39|3402.63|3394.93|3401.02|3393.32|29
1648672910000|2022-03-30 20:41:50|3402.04|3394.34|3401.94|3394.24|3402.31|3394.61|3401.76|3394.06|22
1648672920000|2022-03-30 20:42:00|3401.83|3394.13|3402.32|3394.62|3402.33|3394.63|3400.97|3393.27|34
1648672930000|2022-03-30 20:42:10|3402.04|3394.34|3402.63|3394.93|3402.64|3394.94|3401.89|3394.19|29
1648672940000|2022-03-30 20:42:20|3402.69|3394.99|3402.56|3394.86|3402.69|3394.99|3402.46|3394.76|30
1648672950000|2022-03-30 20:42:30|3402.57|3394.87|3402.57|3394.87|3402.68|3394.98|3402.41|3394.71|30
1648672960000|2022-03-30 20:42:40|3402.47|3394.77|3401.34|3393.64|3402.58|3394.88|3401.09|3393.39|34
1648672970000|2022-03-30 20:42:50|3401.35|3393.65|3400.78|3393.08|3401.42|3393.72|3400.78|3393.08|29
1648672980000|2022-03-30 20:43:00|3400.75|3393.05|3400.47|3392.77|3400.77|3393.07|3400.37|3392.67|28
1648672990000|2022-03-30 20:43:10|3400.48|3392.78|3401.46|3393.76|3401.59|3393.89|3400.43|3392.73|31
1648673000000|2022-03-30 20:43:20|3401.44|3393.74|3402.25|3394.55|3402.25|3394.55|3400.87|3393.17|31
1648673010000|2022-03-30 20:43:30|3402.26|3394.56|3401.74|3394.04|3402.42|3394.72|3401.35|3393.65|28
1648673020000|2022-03-30 20:43:40|3401.83|3394.13|3401.39|3393.69|3402.3|3394.6|3401.14|3393.44|32
1648673030000|2022-03-30 20:43:50|3401.48|3393.78|3401.95|3394.25|3402.67|3394.97|3401.48|3393.78|32
1648673040000|2022-03-30 20:44:00|3402.6|3394.9|3402.38|3394.68|3402.6|3394.9|3401.87|3394.17|30
1648673050000|2022-03-30 20:44:10|3402.39|3394.69|3403.16|3395.46|3403.36|3395.66|3402.31|3394.61|23
1648673060000|2022-03-30 20:44:20|3403.29|3395.59|3402.69|3394.99|3403.29|3395.59|3402.53|3394.83|18
1648673070000|2022-03-30 20:44:30|3402.59|3394.89|3403.53|3395.83|3403.92|3396.22|3402.55|3394.85|29
1648673080000|2022-03-30 20:44:40|3403.61|3395.91|3404.12|3396.42|3404.14|3396.44|3403.53|3395.83|15
1648673090000|2022-03-30 20:44:50|3404.27|3396.57|3404.08|3396.38|3404.7|3397|3404.07|3396.37|28
1648673100000|2022-03-30 20:45:00|3404.22|3396.52|3404.7|3397|3404.77|3397.07|3404.04|3396.34|33
1648673110000|2022-03-30 20:45:10|3404.83|3397.13|3405.21|3397.51|3406.06|3398.36|3404.67|3396.97|32
1648673120000|2022-03-30 20:45:20|3405.2|3397.5|3405.98|3398.28|3406.13|3398.43|3404.97|3397.27|36
1648673130000|2022-03-30 20:45:30|3405.96|3398.26|3405.86|3398.16|3405.96|3398.26|3405.51|3397.81|28
1648673140000|2022-03-30 20:45:40|3405.87|3398.17|3407.08|3399.38|3407.15|3399.45|3405.8|3398.1|30
1648673150000|2022-03-30 20:45:50|3406.6|3398.9|3407.25|3399.55|3407.26|3399.56|3405.93|3398.23|22
1648673160000|2022-03-30 20:46:00|3407.22|3399.52|3405.59|3397.89|3407.32|3399.62|3405.57|3397.87|38
1648673170000|2022-03-30 20:46:10|3405.58|3397.88|3405.16|3397.46|3405.78|3398.08|3404.94|3397.24|27
1648673180000|2022-03-30 20:46:20|3405.15|3397.45|3406.22|3398.52|3406.25|3398.55|3405.15|3397.45|28
1648673190000|2022-03-30 20:46:30|3406.23|3398.53|3406.42|3398.72|3406.56|3398.86|3406.14|3398.44|32
1648673200000|2022-03-30 20:46:40|3406.06|3398.36|3405.59|3397.89|3406.06|3398.36|3405.59|3397.89|33
1648673210000|2022-03-30 20:46:50|3405.57|3397.87|3405.45|3397.75|3405.66|3397.96|3405.01|3397.31|34
1648673220000|2022-03-30 20:47:00|3405.47|3397.77|3405.95|3398.25|3406.22|3398.52|3405.47|3397.77|29
1648673230000|2022-03-30 20:47:10|3406.01|3398.31|3405.69|3397.99|3406.14|3398.44|3405.68|3397.98|29
1648673240000|2022-03-30 20:47:20|3405.75|3398.05|3405.45|3397.75|3405.84|3398.14|3405.45|3397.75|23
1648673250000|2022-03-30 20:47:30|3405.28|3397.58|3405.25|3397.55|3405.52|3397.82|3404.59|3396.89|30
1648673260000|2022-03-30 20:47:40|3405.31|3397.61|3406.25|3398.55|3406.41|3398.71|3405.31|3397.61|33
1648673270000|2022-03-30 20:47:50|3406.39|3398.69|3405.53|3397.83|3406.56|3398.86|3405.48|3397.78|24
1648673280000|2022-03-30 20:48:00|3405.98|3398.28|3407.38|3399.68|3407.38|3399.68|3405.96|3398.26|28
1648673290000|2022-03-30 20:48:10|3407.32|3399.62|3407.78|3400.08|3407.94|3400.24|3407.32|3399.62|37
1648673300000|2022-03-30 20:48:20|3407.7|3400|3407.7|3400|3407.95|3400.25|3407.66|3399.96|30
1648673310000|2022-03-30 20:48:30|3407.72|3400.02|3407.27|3399.57|3407.72|3400.02|3406.97|3399.27|30
1648673320000|2022-03-30 20:48:40|3407.11|3399.41|3407.42|3399.72|3407.42|3399.72|3407.11|3399.41|26
1648673330000|2022-03-30 20:48:50|3407.52|3399.82|3407.72|3400.02|3407.91|3400.21|3407.52|3399.82|32
1648673340000|2022-03-30 20:49:00|3407.75|3400.05|3407.98|3400.28|3407.98|3400.28|3407.56|3399.86|33
1648673350000|2022-03-30 20:49:10|3407.99|3400.29|3409.67|3401.97|3409.67|3401.97|3407.7|3400|34
1648673360000|2022-03-30 20:49:20|3409.63|3401.93|3411.22|3403.52|3411.22|3403.52|3408.56|3400.86|34
1648673370000|2022-03-30 20:49:30|3411.18|3403.48|3410.83|3403.13|3411.58|3403.88|3410.44|3402.74|36
1648673380000|2022-03-30 20:49:40|3410.91|3403.21|3411.54|3403.84|3411.75|3404.05|3410.82|3403.12|35
1648673390000|2022-03-30 20:49:50|3411.52|3403.82|3411.32|3403.62|3411.86|3404.16|3410.22|3402.52|35
1648673400000|2022-03-30 20:50:00|3411.5|3403.8|3412.48|3404.78|3413.29|3405.59|3411.5|3403.8|36
1648673410000|2022-03-30 20:50:10|3413.1|3405.4|3412.18|3404.48|3413.23|3405.53|3412.1|3404.4|35
1648673420000|2022-03-30 20:50:20|3412.04|3404.34|3412.48|3404.78|3413.33|3405.63|3412.04|3404.34|25
1648673430000|2022-03-30 20:50:30|3412.5|3404.8|3413.04|3405.34|3413.5|3405.8|3412.18|3404.48|30
1648673440000|2022-03-30 20:50:40|3413.22|3405.52|3412.96|3405.26|3413.35|3405.65|3412.45|3404.75|25
1648673450000|2022-03-30 20:50:50|3413.06|3405.36|3413.48|3405.78|3413.97|3406.27|3412.84|3405.14|31
1648673460000|2022-03-30 20:51:00|3414.27|3406.57|3413.53|3405.83|3414.45|3406.75|3412.77|3405.07|37
1648673470000|2022-03-30 20:51:10|3413.64|3405.94|3411.76|3404.06|3413.64|3405.94|3411.76|3404.06|36
1648673480000|2022-03-30 20:51:20|3411.72|3404.02|3410.24|3402.54|3411.72|3404.02|3410.22|3402.52|32
1648673490000|2022-03-30 20:51:30|3410.41|3402.71|3410.07|3402.37|3410.69|3402.99|3410.07|3402.37|28
1648673500000|2022-03-30 20:51:40|3410.23|3402.53|3410.34|3402.64|3410.46|3402.76|3410.06|3402.36|29
1648673510000|2022-03-30 20:51:50|3410.33|3402.63|3410.72|3403.02|3410.72|3403.02|3410.31|3402.61|19
1648673520000|2022-03-30 20:52:00|3410.71|3403.01|3410.91|3403.21|3410.93|3403.23|3410.64|3402.94|27
1648673530000|2022-03-30 20:52:10|3410.9|3403.2|3412.1|3404.4|3412.15|3404.45|3410.58|3402.88|28
1648673540000|2022-03-30 20:52:20|3412.14|3404.44|3411.04|3403.34|3412.14|3404.44|3411.04|3403.34|32
1648673550000|2022-03-30 20:52:30|3411.03|3403.33|3411.52|3403.82|3411.52|3403.82|3410.81|3403.11|36
1648673560000|2022-03-30 20:52:40|3411.93|3404.23|3411.4|3403.7|3412.12|3404.42|3411.35|3403.65|32
1648673570000|2022-03-30 20:52:50|3411.27|3403.57|3411.96|3404.26|3411.98|3404.28|3411.25|3403.55|25
1648673580000|2022-03-30 20:53:00|3412.02|3404.32|3412.68|3404.98|3412.88|3405.18|3411.91|3404.21|31
1648673590000|2022-03-30 20:53:10|3412.96|3405.26|3412.3|3404.6|3414.18|3406.48|3412.23|3404.53|35
1648673600000|2022-03-30 20:53:20|3412.29|3404.59|3412.06|3404.36|3412.61|3404.91|3411.98|3404.28|30
1648673610000|2022-03-30 20:53:30|3412.13|3404.43|3412.13|3404.43|3412.17|3404.47|3412.05|3404.35|28
1648673620000|2022-03-30 20:53:40|3412.19|3404.49|3412.54|3404.84|3412.66|3404.96|3412.11|3404.41|34
1648673630000|2022-03-30 20:53:50|3412.7|3405|3412.38|3404.68|3412.72|3405.02|3412.08|3404.38|36
1648673640000|2022-03-30 20:54:00|3412.36|3404.66|3412.48|3404.78|3412.56|3404.86|3412.06|3404.36|29
1648673650000|2022-03-30 20:54:10|3412.47|3404.77|3413.08|3405.38|3413.08|3405.38|3412.24|3404.54|22
1648673660000|2022-03-30 20:54:20|3412.98|3405.28|3413.18|3405.48|3413.34|3405.64|3412.97|3405.27|27
1648673670000|2022-03-30 20:54:30|3413.26|3405.56|3413.38|3405.68|3413.5|3405.8|3413.11|3405.41|30
1648673680000|2022-03-30 20:54:40|3413.39|3405.69|3413.47|3405.77|3413.48|3405.78|3413.36|3405.66|31
1648673690000|2022-03-30 20:54:50|3413.46|3405.76|3413.38|3405.68|3413.48|3405.78|3413.38|3405.68|21
1648673700000|2022-03-30 20:55:00|3413.4|3405.7|3413.24|3405.54|3413.51|3405.81|3412.87|3405.17|34
1648673710000|2022-03-30 20:55:10|3413.31|3405.61|3413.22|3405.52|3413.42|3405.72|3413.08|3405.38|30
1648673720000|2022-03-30 20:55:20|3413.14|3405.44|3413.26|3405.56|3413.36|3405.66|3412.98|3405.28|30
1648673730000|2022-03-30 20:55:30|3413.25|3405.55|3413.29|3405.59|3413.43|3405.73|3413.13|3405.43|25
1648673740000|2022-03-30 20:55:40|3413.3|3405.6|3413.05|3405.35|3413.77|3406.07|3413.02|3405.32|25
1648673750000|2022-03-30 20:55:50|3413.06|3405.36|3413.06|3405.36|3413.13|3405.43|3413.02|3405.32|20
1648673760000|2022-03-30 20:56:00|3413.15|3405.45|3412.97|3405.27|3413.23|3405.53|3412.9|3405.2|28
1648673770000|2022-03-30 20:56:10|3412.96|3405.26|3413.09|3405.39|3413.31|3405.61|3412.44|3404.74|30
1648673780000|2022-03-30 20:56:20|3413.14|3405.44|3413.05|3405.35|3413.21|3405.51|3412.96|3405.26|27
1648673790000|2022-03-30 20:56:30|3413.02|3405.32|3413.07|3405.37|3413.18|3405.48|3413.01|3405.31|29
1648673800000|2022-03-30 20:56:40|3413.1|3405.4|3416.14|3408.44|3416.48|3408.78|3413.09|3405.39|36
1648673810000|2022-03-30 20:56:50|3416.1|3408.4|3416.35|3408.65|3416.57|3408.87|3415.58|3407.88|28
1648673820000|2022-03-30 20:57:00|3416.43|3408.73|3415.54|3407.84|3416.53|3408.83|3415.27|3407.57|36
1648673830000|2022-03-30 20:57:10|3415.64|3407.94|3415.46|3407.76|3415.71|3408.01|3415.45|3407.75|18
1648673840000|2022-03-30 20:57:20|3415.54|3407.84|3415.8|3408.1|3415.8|3408.1|3415.52|3407.82|28
1648673850000|2022-03-30 20:57:30|3415.78|3408.08|3415.39|3407.69|3416.43|3408.73|3415.35|3407.65|30
1648673860000|2022-03-30 20:57:40|3415.38|3407.68|3416.02|3408.32|3416.12|3408.42|3415.36|3407.66|26
1648673870000|2022-03-30 20:57:50|3415.92|3408.22|3416.13|3408.43|3416.15|3408.45|3415.78|3408.08|31
1648673880000|2022-03-30 20:58:00|3416.08|3408.38|3415.84|3408.14|3416.08|3408.38|3415.67|3407.97|26
1648673890000|2022-03-30 20:58:10|3415.82|3408.12|3416.41|3408.71|3416.59|3408.89|3415.81|3408.11|34
1648673900000|2022-03-30 20:58:20|3416.35|3408.65|3416.7|3409|3417.13|3409.43|3416.34|3408.64|34
1648673910000|2022-03-30 20:58:30|3416.84|3409.14|3416.99|3409.29|3417.13|3409.43|3416.78|3409.08|28
1648673920000|2022-03-30 20:58:40|3417.08|3409.38|3417.05|3409.35|3417.11|3409.41|3416.87|3409.17|30
1648673930000|2022-03-30 20:58:50|3416.93|3409.23|3417.18|3409.48|3417.64|3409.94|3416.7|3409|25
1648673940000|2022-03-30 20:59:00|3417.09|3409.39|3417.57|3409.87|3417.7|3410|3417.09|3409.39|33
1648673950000|2022-03-30 20:59:10|3417.63|3409.93|3417.65|3409.95|3417.69|3409.99|3417.5|3409.8|25
1648673960000|2022-03-30 20:59:20|3417.57|3409.87|3417.85|3410.15|3417.9|3410.2|3417.51|3409.81|35
1648673970000|2022-03-30 20:59:30|3417.68|3409.98|3417.86|3410.16|3417.93|3410.23|3417.56|3409.86|23
1648673980000|2022-03-30 20:59:40|3417.98|3410.28|3418.22|3410.52|3418.31|3410.61|3417.9|3410.2|32
1648673990000|2022-03-30 20:59:50|3418.26|3410.56|3418.18|3410.48|3418.3|3410.6|3418.15|3410.45|34
1648674000000|2022-03-30 21:00:00|3418.15|3410.45|3417.2|3409.5|3418.86|3411.16|3417.2|3409.5|33
1648674010000|2022-03-30 21:00:10|3417.22|3409.52|3417.85|3410.15|3418.03|3410.33|3417.22|3409.52|34
1648674020000|2022-03-30 21:00:20|3417.76|3410.06|3416.84|3409.14|3417.76|3410.06|3416.75|3409.05|35
1648674030000|2022-03-30 21:00:30|3416.83|3409.13|3414.14|3406.44|3416.84|3409.14|3414|3406.3|34
1648674040000|2022-03-30 21:00:40|3414.13|3406.43|3412.92|3405.22|3414.13|3406.43|3412.85|3405.15|32
1648674050000|2022-03-30 21:00:50|3412.85|3405.15|3411.74|3404.04|3412.86|3405.16|3411.44|3403.74|35
1648674060000|2022-03-30 21:01:00|3411.69|3403.99|3412.12|3404.42|3412.2|3404.5|3411.56|3403.86|35
1648674070000|2022-03-30 21:01:10|3412.11|3404.41|3412.3|3404.6|3412.42|3404.72|3412.06|3404.36|26
1648674080000|2022-03-30 21:01:20|3412.31|3404.61|3413.04|3405.34|3413.04|3405.34|3412.31|3404.61|20
1648674090000|2022-03-30 21:01:30|3413.11|3405.41|3413.89|3406.19|3414.07|3406.37|3413.09|3405.39|36
1648674100000|2022-03-30 21:01:40|3413.95|3406.25|3413.49|3405.79|3413.96|3406.26|3413.28|3405.58|20
1648674110000|2022-03-30 21:01:50|3413.47|3405.77|3412.89|3405.19|3413.47|3405.77|3412.71|3405.01|27
1648674120000|2022-03-30 21:02:00|3412.93|3405.23|3412.71|3405.01|3413.07|3405.37|3412.71|3405.01|29
1648674130000|2022-03-30 21:02:10|3412.76|3405.06|3411.77|3404.07|3412.76|3405.06|3411.57|3403.87|37
1648674140000|2022-03-30 21:02:20|3411.76|3404.06|3411.59|3403.89|3411.8|3404.1|3411.44|3403.74|25
1648674150000|2022-03-30 21:02:30|3411.6|3403.9|3412.23|3404.53|3412.26|3404.56|3411.59|3403.89|30
1648674160000|2022-03-30 21:02:40|3412.14|3404.44|3412.12|3404.42|3412.26|3404.56|3412.11|3404.41|23
1648674170000|2022-03-30 21:02:50|3412.21|3404.51|3412.28|3404.58|3412.28|3404.58|3411.85|3404.15|34
1648674180000|2022-03-30 21:03:00|3412.32|3404.62|3412.2|3404.5|3412.5|3404.8|3412.16|3404.46|29
1648674190000|2022-03-30 21:03:10|3412.25|3404.55|3412.67|3404.97|3412.74|3405.04|3412.17|3404.47|36
1648674200000|2022-03-30 21:03:20|3412.68|3404.98|3412.73|3405.03|3412.74|3405.04|3412.62|3404.92|21
1648674210000|2022-03-30 21:03:30|3412.74|3405.04|3412.77|3405.07|3412.77|3405.07|3412.68|3404.98|18
1648674220000|2022-03-30 21:03:40|3412.84|3405.14|3412.76|3405.06|3412.88|3405.18|3412.76|3405.06|26
1648674230000|2022-03-30 21:03:50|3412.75|3405.05|3412.42|3404.72|3413|3405.3|3412.3|3404.6|28
1648674240000|2022-03-30 21:04:00|3412.45|3404.75|3411.84|3404.14|3412.61|3404.91|3411.84|3404.14|34
1648674250000|2022-03-30 21:04:10|3411.78|3404.08|3411.99|3404.29|3412.01|3404.31|3411.78|3404.08|29
1648674260000|2022-03-30 21:04:20|3412|3404.3|3411.17|3403.47|3412.01|3404.31|3411.17|3403.47|29
1648674270000|2022-03-30 21:04:30|3411.2|3403.5|3411.83|3404.13|3411.83|3404.13|3411.18|3403.48|26
1648674280000|2022-03-30 21:04:40|3411.82|3404.12|3411.41|3403.71|3411.82|3404.12|3411.31|3403.61|29
1648674290000|2022-03-30 21:04:50|3411.43|3403.73|3410.71|3403.01|3411.48|3403.78|3410.69|3402.99|29
1648674300000|2022-03-30 21:05:00|3410.37|3402.67|3409.81|3402.11|3410.37|3402.67|3409.69|3401.99|32
1648674310000|2022-03-30 21:05:10|3410.04|3402.34|3409.07|3401.37|3410.04|3402.34|3408.9|3401.2|34
1648674320000|2022-03-30 21:05:20|3409.18|3401.48|3409.29|3401.59|3409.72|3402.02|3409.18|3401.48|31
1648674330000|2022-03-30 21:05:30|3409.25|3401.55|3408.06|3400.36|3409.25|3401.55|3408.06|3400.36|33
1648674340000|2022-03-30 21:05:40|3408.11|3400.41|3408.07|3400.37|3408.2|3400.5|3407.99|3400.29|31
1648674350000|2022-03-30 21:05:50|3408.1|3400.4|3407.68|3399.98|3408.37|3400.67|3407.59|3399.89|38
1648674360000|2022-03-30 21:06:00|3407.71|3400.01|3405.36|3397.66|3407.71|3400.01|3405.36|3397.66|39
1648674370000|2022-03-30 21:06:10|3405.34|3397.64|3405.4|3397.7|3405.46|3397.76|3405.15|3397.45|37
1648674380000|2022-03-30 21:06:20|3405.39|3397.69|3405.98|3398.28|3406|3398.3|3405.2|3397.5|36
1648674390000|2022-03-30 21:06:30|3405.99|3398.29|3405.9|3398.2|3406.06|3398.36|3405.82|3398.12|26
1648674400000|2022-03-30 21:06:40|3405.97|3398.27|3406.3|3398.6|3406.5|3398.8|3405.85|3398.15|30
1648674410000|2022-03-30 21:06:50|3406.24|3398.54|3405.61|3397.91|3406.3|3398.6|3405.57|3397.87|35
1648674420000|2022-03-30 21:07:00|3405.62|3397.92|3406.12|3398.42|3406.19|3398.49|3405.56|3397.86|35
1648674430000|2022-03-30 21:07:10|3406.08|3398.38|3407.72|3400.02|3407.72|3400.02|3406|3398.3|38
1648674440000|2022-03-30 21:07:20|3407.73|3400.03|3409.37|3401.67|3409.41|3401.71|3407.73|3400.03|28
1648674450000|2022-03-30 21:07:30|3409.41|3401.71|3409.05|3401.35|3409.57|3401.87|3408.94|3401.24|30
1648674460000|2022-03-30 21:07:40|3408.97|3401.27|3409.63|3401.93|3410.11|3402.41|3408.96|3401.26|32
1648674470000|2022-03-30 21:07:50|3409.65|3401.95|3409.95|3402.25|3410.1|3402.4|3409.6|3401.9|31
1648674480000|2022-03-30 21:08:00|3409.91|3402.21|3409.33|3401.63|3409.91|3402.21|3409.1|3401.4|30
1648674490000|2022-03-30 21:08:10|3409.35|3401.65|3409.21|3401.51|3409.35|3401.65|3409.19|3401.49|23
1648674500000|2022-03-30 21:08:20|3409.2|3401.5|3408.86|3401.16|3409.22|3401.52|3408.86|3401.16|23
1648674510000|2022-03-30 21:08:30|3408.88|3401.18|3409.23|3401.53|3409.23|3401.53|3408.8|3401.1|32
1648674520000|2022-03-30 21:08:40|3409.33|3401.63|3409.19|3401.49|3409.38|3401.68|3409.19|3401.49|31
1648674530000|2022-03-30 21:08:50|3409.17|3401.47|3409.16|3401.46|3409.28|3401.58|3409.15|3401.45|30
1648674540000|2022-03-30 21:09:00|3409.15|3401.45|3408.82|3401.12|3409.15|3401.45|3408.45|3400.75|23
1648674550000|2022-03-30 21:09:10|3408.78|3401.08|3408.86|3401.16|3408.9|3401.2|3408.78|3401.08|26
1648674560000|2022-03-30 21:09:20|3408.91|3401.21|3408.58|3400.88|3408.91|3401.21|3407.44|3399.74|36
1648674570000|2022-03-30 21:09:30|3408.56|3400.86|3407.9|3400.2|3409.16|3401.46|3407.39|3399.69|35
1648674580000|2022-03-30 21:09:40|3407.89|3400.19|3408.49|3400.79|3408.49|3400.79|3407.89|3400.19|29
1648674590000|2022-03-30 21:09:50|3408.5|3400.8|3409.31|3401.61|3409.34|3401.64|3408.5|3400.8|35
1648674600000|2022-03-30 21:10:00|3408.97|3401.27|3408.47|3400.77|3409.76|3402.06|3408.45|3400.75|32
1648674610000|2022-03-30 21:10:10|3408.53|3400.83|3408.53|3400.83|3408.74|3401.04|3408.48|3400.78|36
1648674620000|2022-03-30 21:10:20|3408.58|3400.88|3408.78|3401.08|3408.89|3401.19|3408.53|3400.83|33
1648674630000|2022-03-30 21:10:30|3408.8|3401.1|3408.82|3401.12|3408.87|3401.17|3408.72|3401.02|28
1648674640000|2022-03-30 21:10:40|3408.8|3401.1|3408.95|3401.25|3408.95|3401.25|3408.6|3400.9|26
1648674650000|2022-03-30 21:10:50|3408.84|3401.14|3409.01|3401.31|3409.14|3401.44|3408.84|3401.14|29
1648674660000|2022-03-30 21:11:00|3408.94|3401.24|3408.88|3401.18|3408.95|3401.25|3408.71|3401.01|31
1648674670000|2022-03-30 21:11:10|3408.89|3401.19|3408.94|3401.24|3408.99|3401.29|3408.89|3401.19|30
1648674680000|2022-03-30 21:11:20|3408.98|3401.28|3408.27|3400.57|3408.98|3401.28|3408.18|3400.48|28
1648674690000|2022-03-30 21:11:30|3408.28|3400.58|3408.18|3400.48|3408.57|3400.87|3408.15|3400.45|29
1648674700000|2022-03-30 21:11:40|3408.23|3400.53|3407.89|3400.19|3408.6|3400.9|3407.83|3400.13|31
1648674710000|2022-03-30 21:11:50|3407.88|3400.18|3407.9|3400.2|3407.95|3400.25|3407.62|3399.92|35
1648674720000|2022-03-30 21:12:00|3407.89|3400.19|3407.74|3400.04|3407.97|3400.27|3407.57|3399.87|33
1648674730000|2022-03-30 21:12:10|3407.72|3400.02|3407.7|3400|3407.86|3400.16|3407.6|3399.9|20
1648674740000|2022-03-30 21:12:20|3407.51|3399.81|3407.29|3399.59|3407.64|3399.94|3407.29|3399.59|9
1648674750000|2022-03-30 21:12:30|3406.94|3399.24|3406.74|3399.04|3407.01|3399.31|3406.66|3398.96|32
1648674760000|2022-03-30 21:12:40|3406.75|3399.05|3406.83|3399.13|3407.03|3399.33|3406.57|3398.87|30
1648674770000|2022-03-30 21:12:50|3406.84|3399.14|3406.54|3398.84|3406.93|3399.23|3406.46|3398.76|30
1648674780000|2022-03-30 21:13:00|3406.58|3398.88|3406.58|3398.88|3406.66|3398.96|3406.45|3398.75|36
1648674790000|2022-03-30 21:13:10|3406.57|3398.87|3406.74|3399.04|3406.78|3399.08|3406.55|3398.85|35
1648674800000|2022-03-30 21:13:20|3406.73|3399.03|3406.95|3399.25|3406.96|3399.26|3406.63|3398.93|27
1648674810000|2022-03-30 21:13:30|3406.81|3399.11|3406.76|3399.06|3406.96|3399.26|3406.66|3398.96|35
1648674820000|2022-03-30 21:13:40|3406.77|3399.07|3406.67|3398.97|3406.87|3399.17|3406.62|3398.92|31
1648674830000|2022-03-30 21:13:50|3406.53|3398.83|3406.67|3398.97|3406.8|3399.1|3406.46|3398.76|33
1648674840000|2022-03-30 21:14:00|3406.72|3399.02|3406.49|3398.79|3406.72|3399.02|3406.49|3398.79|31
1648674850000|2022-03-30 21:14:10|3406.6|3398.9|3406.7|3399|3406.74|3399.04|3406.47|3398.77|31
1648674860000|2022-03-30 21:14:20|3406.71|3399.01|3406.97|3399.27|3407|3399.3|3406.62|3398.92|38
1648674870000|2022-03-30 21:14:30|3407.01|3399.31|3406.74|3399.04|3407.04|3399.34|3406.74|3399.04|30
1648674880000|2022-03-30 21:14:40|3406.75|3399.05|3406.81|3399.11|3407|3399.3|3406.71|3399.01|33
1648674890000|2022-03-30 21:14:50|3406.79|3399.09|3406.81|3399.11|3406.98|3399.28|3406.66|3398.96|30
1648674900000|2022-03-30 21:15:00|3406.82|3399.12|3406.92|3399.22|3407|3399.3|3406.71|3399.01|24
1648881420000|2022-04-02 06:37:00|3479.95|3472.25|3479.87|3472.17|3479.97|3472.27|3479.87|3472.17|11
1648881430000|2022-04-02 06:37:10|3479.92|3472.22|3480.09|3472.39|3480.16|3472.46|3479.85|3472.15|29
1648881440000|2022-04-02 06:37:20|3480.08|3472.38|3481.5|3473.8|3481.74|3474.04|3480.08|3472.38|36
1648881450000|2022-04-02 06:37:30|3481.52|3473.82|3480.89|3473.19|3481.53|3473.83|3480.6|3472.9|36
1648881460000|2022-04-02 06:37:40|3480.91|3473.21|3480.56|3472.86|3480.93|3473.23|3480.56|3472.86|35
1648881470000|2022-04-02 06:37:50|3480.59|3472.89|3480.68|3472.98|3480.81|3473.11|3480.59|3472.89|26
1648881480000|2022-04-02 06:38:00|3480.82|3473.12|3480.74|3473.04|3480.83|3473.13|3480.63|3472.93|30
1648881490000|2022-04-02 06:38:10|3480.75|3473.05|3481.35|3473.65|3481.45|3473.75|3480.75|3473.05|37
1648881500000|2022-04-02 06:38:20|3481.32|3473.62|3482|3474.3|3482.01|3474.31|3481.3|3473.6|35
1648881510000|2022-04-02 06:38:30|3482.02|3474.32|3482.05|3474.35|3482.07|3474.37|3482|3474.3|23
1648882800000|2022-04-02 07:00:00|3493.04|3485.34|3492.1|3484.4|3493.11|3485.41|3491.91|3484.21|33
1648882810000|2022-04-02 07:00:10|3492.14|3484.44|3494.33|3486.63|3495.25|3487.55|3491.95|3484.25|39
1648882820000|2022-04-02 07:00:20|3494.34|3486.64|3493.93|3486.23|3494.37|3486.67|3493.83|3486.13|31
1648882830000|2022-04-02 07:00:30|3493.92|3486.22|3493.51|3485.81|3493.94|3486.24|3492.77|3485.07|37
1648882840000|2022-04-02 07:00:40|3493.53|3485.83|3493.12|3485.42|3493.81|3486.11|3493.11|3485.41|25
1648882850000|2022-04-02 07:00:50|3493.14|3485.44|3493.53|3485.83|3493.53|3485.83|3493.14|3485.44|27
1648882860000|2022-04-02 07:01:00|3493.55|3485.85|3493.63|3485.93|3493.88|3486.18|3493.55|3485.85|25
1648882870000|2022-04-02 07:01:10|3493.6|3485.9|3492.41|3484.71|3493.63|3485.93|3492.22|3484.52|30
1648882880000|2022-04-02 07:01:20|3492.34|3484.64|3491.48|3483.78|3492.39|3484.69|3491.47|3483.77|29
1648882890000|2022-04-02 07:01:30|3491.49|3483.79|3491.88|3484.18|3491.88|3484.18|3491.47|3483.77|35
1648882900000|2022-04-02 07:01:40|3491.89|3484.19|3496.5|3488.8|3497.58|3489.88|3491.89|3484.19|38
1648882910000|2022-04-02 07:01:50|3496.54|3488.84|3495.42|3487.72|3496.76|3489.06|3495.4|3487.7|31
1648882920000|2022-04-02 07:02:00|3495.43|3487.73|3498.42|3490.72|3498.84|3491.14|3494.53|3486.83|38
1648882930000|2022-04-02 07:02:10|3498.41|3490.71|3498.39|3490.69|3498.59|3490.89|3498.33|3490.63|29
1648882940000|2022-04-02 07:02:20|3498.4|3490.7|3498.17|3490.47|3498.45|3490.75|3498.17|3490.47|27
1648882950000|2022-04-02 07:02:30|3498.19|3490.49|3497.98|3490.28|3498.19|3490.49|3497.78|3490.08|35
1648882960000|2022-04-02 07:02:40|3497.94|3490.24|3495.66|3487.96|3498.01|3490.31|3495.64|3487.94|28
1648882970000|2022-04-02 07:02:50|3495.76|3488.06|3495.4|3487.7|3495.79|3488.09|3495.4|3487.7|34
1648882980000|2022-04-02 07:03:00|3495.3|3487.6|3496.01|3488.31|3496.1|3488.4|3495.19|3487.49|26
1648882990000|2022-04-02 07:03:10|3495.98|3488.28|3495.75|3488.05|3496.02|3488.32|3495.7|3488|23
1648883000000|2022-04-02 07:03:20|3495.74|3488.04|3494.86|3487.16|3495.76|3488.06|3494.86|3487.16|33
1648883010000|2022-04-02 07:03:30|3494.92|3487.22|3494.94|3487.24|3495.77|3488.07|3494.9|3487.2|32
1648883020000|2022-04-02 07:03:40|3494.93|3487.23|3494.38|3486.68|3494.93|3487.23|3493.56|3485.86|28
1648883030000|2022-04-02 07:03:50|3494.61|3486.91|3493.4|3485.7|3494.69|3486.99|3493.34|3485.64|37
1648883040000|2022-04-02 07:04:00|3493.45|3485.75|3492.31|3484.61|3494.38|3486.68|3492.31|3484.61|36
1648883050000|2022-04-02 07:04:10|3492.28|3484.58|3492.12|3484.42|3492.95|3485.25|3491.98|3484.28|37
1648883060000|2022-04-02 07:04:20|3492.07|3484.37|3492.36|3484.66|3492.73|3485.03|3492.07|3484.37|34
1648883070000|2022-04-02 07:04:30|3492.34|3484.64|3490.92|3483.22|3492.38|3484.68|3490.85|3483.15|32
1648883080000|2022-04-02 07:04:40|3490.76|3483.06|3490.96|3483.26|3491.07|3483.37|3490.35|3482.65|35
1648883090000|2022-04-02 07:04:50|3491.1|3483.4|3491.16|3483.46|3491.38|3483.68|3490.86|3483.16|26
1648883100000|2022-04-02 07:05:00|3491.13|3483.43|3490.3|3482.6|3491.17|3483.47|3490.19|3482.49|28
1648883110000|2022-04-02 07:05:10|3490.32|3482.62|3490.21|3482.51|3490.79|3483.09|3490.08|3482.38|30
1648883120000|2022-04-02 07:05:20|3490.31|3482.61|3490.39|3482.69|3490.82|3483.12|3490.31|3482.61|32
1648883130000|2022-04-02 07:05:30|3490.41|3482.71|3489.86|3482.16|3490.41|3482.71|3489.81|3482.11|30
1648883140000|2022-04-02 07:05:40|3489.96|3482.26|3490.17|3482.47|3490.44|3482.74|3489.84|3482.14|32
1648883150000|2022-04-02 07:05:50|3490|3482.3|3489.93|3482.23|3490|3482.3|3489.8|3482.1|30
1648883160000|2022-04-02 07:06:00|3489.94|3482.24|3489.93|3482.23|3489.94|3482.24|3489.87|3482.17|13
1648883170000|2022-04-02 07:06:10|3489.94|3482.24|3490.96|3483.26|3491.01|3483.31|3489.94|3482.24|33
1648883180000|2022-04-02 07:06:20|3490.98|3483.28|3490.73|3483.03|3490.98|3483.28|3490.67|3482.97|20
1648883190000|2022-04-02 07:06:30|3490.72|3483.02|3489.51|3481.81|3490.75|3483.05|3489.51|3481.81|29
1648883200000|2022-04-02 07:06:40|3489.44|3481.74|3489.47|3481.77|3489.57|3481.87|3489.41|3481.71|29
1648883210000|2022-04-02 07:06:50|3489.45|3481.75|3489.42|3481.72|3489.47|3481.77|3489.35|3481.65|26
1648883220000|2022-04-02 07:07:00|3489.43|3481.73|3489.39|3481.69|3489.43|3481.73|3489.39|3481.69|7
1648883230000|2022-04-02 07:07:10|3489.42|3481.72|3489.39|3481.69|3489.44|3481.74|3489.34|3481.64|21
1648883240000|2022-04-02 07:07:20|3489.38|3481.68|3489.45|3481.75|3489.5|3481.8|3489.3|3481.6|29
1648883250000|2022-04-02 07:07:30|3489.44|3481.74|3489.44|3481.74|3489.47|3481.77|3489.37|3481.67|15
1648883260000|2022-04-02 07:07:40|3489.43|3481.73|3487.8|3480.1|3489.44|3481.74|3487.65|3479.95|24
1648883270000|2022-04-02 07:07:50|3487.81|3480.11|3487.83|3480.13|3487.84|3480.14|3486.9|3479.2|30
1648883280000|2022-04-02 07:08:00|3487.81|3480.11|3487.87|3480.17|3487.9|3480.2|3487.79|3480.09|29
1648883290000|2022-04-02 07:08:10|3487.83|3480.13|3487.77|3480.07|3487.9|3480.2|3487.75|3480.05|21
1648883300000|2022-04-02 07:08:20|3487.76|3480.06|3487.93|3480.23|3487.94|3480.24|3487.58|3479.88|22
1648883310000|2022-04-02 07:08:30|3487.9|3480.2|3487.58|3479.88|3487.9|3480.2|3487.26|3479.56|29
1648883320000|2022-04-02 07:08:40|3487.63|3479.93|3487.68|3479.98|3487.71|3480.01|3487.57|3479.87|23
1648883330000|2022-04-02 07:08:50|3487.75|3480.05|3488.18|3480.48|3488.45|3480.75|3487.75|3480.05|23
1648883340000|2022-04-02 07:09:00|3488.19|3480.49|3487.36|3479.66|3488.22|3480.52|3487.36|3479.66|26
1648883350000|2022-04-02 07:09:10|3487.2|3479.5|3487.2|3479.5|3487.27|3479.57|3487.08|3479.38|26
1648883360000|2022-04-02 07:09:20|3487.19|3479.49|3487.25|3479.55|3487.3|3479.6|3487.19|3479.49|33
1648883370000|2022-04-02 07:09:30|3487.24|3479.54|3487.14|3479.44|3487.29|3479.59|3487.12|3479.42|14
1648883380000|2022-04-02 07:09:40|3487.13|3479.43|3487.27|3479.57|3487.44|3479.74|3487.06|3479.36|22
1648883390000|2022-04-02 07:09:50|3487.26|3479.56|3487.17|3479.47|3487.26|3479.56|3487.11|3479.41|22
1648883400000|2022-04-02 07:10:00|3487.15|3479.45|3487.23|3479.53|3487.49|3479.79|3487.13|3479.43|21
1648883410000|2022-04-02 07:10:10|3487.22|3479.52|3487.18|3479.48|3487.32|3479.62|3487.14|3479.44|26
1648883420000|2022-04-02 07:10:20|3487.17|3479.47|3487.15|3479.45|3487.25|3479.55|3487.12|3479.42|31
1648883430000|2022-04-02 07:10:30|3487.16|3479.46|3487.24|3479.54|3487.41|3479.71|3487.16|3479.46|26
1648883440000|2022-04-02 07:10:40|3487.23|3479.53|3487.11|3479.41|3487.24|3479.54|3486.99|3479.29|21
1648883450000|2022-04-02 07:10:50|3487.09|3479.39|3486.8|3479.1|3487.14|3479.44|3486.79|3479.09|23
1648883460000|2022-04-02 07:11:00|3486.77|3479.07|3485.7|3478|3486.8|3479.1|3484.84|3477.14|33
1648883470000|2022-04-02 07:11:10|3485.78|3478.08|3485.56|3477.86|3485.95|3478.25|3485.51|3477.81|26
1648883480000|2022-04-02 07:11:20|3485.5|3477.8|3484.8|3477.1|3485.58|3477.88|3484.8|3477.1|23
1648883490000|2022-04-02 07:11:30|3484.87|3477.17|3484.95|3477.25|3485.14|3477.44|3484.75|3477.05|34
1648883500000|2022-04-02 07:11:40|3484.94|3477.24|3485.07|3477.37|3485.12|3477.42|3484.94|3477.24|22
1648883510000|2022-04-02 07:11:50|3485.01|3477.31|3484.62|3476.92|3485.16|3477.46|3484.56|3476.86|21
1648883520000|2022-04-02 07:12:00|3484.77|3477.07|3485.19|3477.49|3485.26|3477.56|3484.22|3476.52|30
1648883530000|2022-04-02 07:12:10|3485.16|3477.46|3485.43|3477.73|3485.43|3477.73|3484.92|3477.22|24
1648883540000|2022-04-02 07:12:20|3485.61|3477.91|3485.69|3477.99|3485.81|3478.11|3485.53|3477.83|26
1648883550000|2022-04-02 07:12:30|3485.7|3478|3486.28|3478.58|3486.69|3478.99|3485.7|3478|28
1648883560000|2022-04-02 07:12:40|3486.47|3478.77|3486.31|3478.61|3486.51|3478.81|3486.27|3478.57|23
1648883570000|2022-04-02 07:12:50|3486.25|3478.55|3486.74|3479.04|3486.74|3479.04|3486.2|3478.5|14
1648883580000|2022-04-02 07:13:00|3486.82|3479.12|3486.44|3478.74|3486.83|3479.13|3486.42|3478.72|9
1648883590000|2022-04-02 07:13:10|3486.45|3478.75|3486.44|3478.74|3486.46|3478.76|3486.43|3478.73|13
1648883600000|2022-04-02 07:13:20|3486.45|3478.75|3486.44|3478.74|3486.46|3478.76|3486.43|3478.73|16
1648883610000|2022-04-02 07:13:30|3486.45|3478.75|3486.44|3478.74|3486.46|3478.76|3486.44|3478.74|11
1648883620000|2022-04-02 07:13:40|3486.46|3478.76|3486.45|3478.75|3486.46|3478.76|3486.44|3478.74|5
1648883630000|2022-04-02 07:13:50|3486.44|3478.74|3486.52|3478.82|3486.7|3479|3486.44|3478.74|15
1648883640000|2022-04-02 07:14:00|3486.5|3478.8|3486.41|3478.71|3486.5|3478.8|3486.4|3478.7|8
1648883650000|2022-04-02 07:14:10|3486.45|3478.75|3484.77|3477.07|3486.49|3478.79|3484.77|3477.07|29
1648883660000|2022-04-02 07:14:20|3484.73|3477.03|3484.67|3476.97|3484.77|3477.07|3484.59|3476.89|25
1648883670000|2022-04-02 07:14:30|3484.72|3477.02|3482.73|3475.03|3484.72|3477.02|3482.61|3474.91|34
1648883680000|2022-04-02 07:14:40|3482.76|3475.06|3483.03|3475.33|3483.12|3475.42|3482.69|3474.99|29
1648883690000|2022-04-02 07:14:50|3482.95|3475.25|3482.9|3475.2|3483.08|3475.38|3482.9|3475.2|27
1648883700000|2022-04-02 07:15:00|3482.89|3475.19|3482.83|3475.13|3483.03|3475.33|3482.77|3475.07|33
1648883710000|2022-04-02 07:15:10|3482.8|3475.1|3482.83|3475.13|3482.83|3475.13|3482.68|3474.98|24
1648883720000|2022-04-02 07:15:20|3482.86|3475.16|3482.74|3475.04|3482.86|3475.16|3482.74|3475.04|19
1648883730000|2022-04-02 07:15:30|3482.77|3475.07|3482.71|3475.01|3482.9|3475.2|3482.71|3475.01|21
1648883740000|2022-04-02 07:15:40|3482.74|3475.04|3482.83|3475.13|3482.83|3475.13|3482.5|3474.8|28
1648883750000|2022-04-02 07:15:50|3482.81|3475.11|3482.65|3474.95|3482.9|3475.2|3482.65|3474.95|23
1648883760000|2022-04-02 07:16:00|3482.64|3474.94|3482.8|3475.1|3482.93|3475.23|3482.64|3474.94|19
1648883770000|2022-04-02 07:16:10|3482.83|3475.13|3482.59|3474.89|3483.13|3475.43|3482.59|3474.89|25
1648883780000|2022-04-02 07:16:20|3482.6|3474.9|3482.36|3474.66|3482.73|3475.03|3482.3|3474.6|25
1648883790000|2022-04-02 07:16:30|3482.35|3474.65|3482.36|3474.66|3482.54|3474.84|3482.34|3474.64|18
1648883800000|2022-04-02 07:16:40|3482.39|3474.69|3482.53|3474.83|3482.68|3474.98|3482.39|3474.69|26
1648883810000|2022-04-02 07:16:50|3482.52|3474.82|3482.61|3474.91|3482.61|3474.91|3482.38|3474.68|29
1648883820000|2022-04-02 07:17:00|3482.52|3474.82|3482.4|3474.7|3482.59|3474.89|3482.4|3474.7|24
1648883830000|2022-04-02 07:17:10|3482.39|3474.69|3482.16|3474.46|3482.39|3474.69|3482.14|3474.44|19
1648883840000|2022-04-02 07:17:20|3482.19|3474.49|3482.89|3475.19|3482.91|3475.21|3482.19|3474.49|24
1648883850000|2022-04-02 07:17:30|3482.82|3475.12|3484.35|3476.65|3484.41|3476.71|3482.82|3475.12|30
1648883860000|2022-04-02 07:17:40|3484.41|3476.71|3484.52|3476.82|3484.57|3476.87|3484.41|3476.71|22
1648883870000|2022-04-02 07:17:50|3484.54|3476.84|3484.99|3477.29|3485.42|3477.72|3484.54|3476.84|38
1648883880000|2022-04-02 07:18:00|3485.08|3477.38|3484.94|3477.24|3485.08|3477.38|3484.61|3476.91|16
1648883890000|2022-04-02 07:18:10|3485.02|3477.32|3485.71|3478.01|3485.71|3478.01|3485.02|3477.32|15
1648883900000|2022-04-02 07:18:20|3485.72|3478.02|3486.05|3478.35|3486.12|3478.42|3485.53|3477.83|23
1648883910000|2022-04-02 07:18:30|3486.03|3478.33|3486.16|3478.46|3486.2|3478.5|3486.03|3478.33|11
1648883920000|2022-04-02 07:18:40|3486.17|3478.47|3485.67|3477.97|3486.19|3478.49|3485.67|3477.97|9
1648883930000|2022-04-02 07:18:50|3485.74|3478.04|3486.05|3478.35|3486.07|3478.37|3485.71|3478.01|18
1648883940000|2022-04-02 07:19:00|3486.19|3478.49|3486.09|3478.39|3486.23|3478.53|3485.99|3478.29|31
1648883950000|2022-04-02 07:19:10|3486.08|3478.38|3485.17|3477.47|3486.2|3478.5|3484.73|3477.03|36
1648883960000|2022-04-02 07:19:20|3485.13|3477.43|3485.09|3477.39|3485.14|3477.44|3485.05|3477.35|27
1648883970000|2022-04-02 07:19:30|3485.1|3477.4|3485.21|3477.51|3485.77|3478.07|3485.04|3477.34|29
1648883980000|2022-04-02 07:19:40|3485.19|3477.49|3484.79|3477.09|3485.19|3477.49|3484.62|3476.92|33
1648883990000|2022-04-02 07:19:50|3484.84|3477.14|3484.5|3476.8|3484.85|3477.15|3484.02|3476.32|33
1648884000000|2022-04-02 07:20:00|3484.51|3476.81|3484.68|3476.98|3484.69|3476.99|3484.43|3476.73|30
1648884010000|2022-04-02 07:20:10|3484.67|3476.97|3485.45|3477.75|3485.46|3477.76|3484.67|3476.97|28
1648884020000|2022-04-02 07:20:20|3485.48|3477.78|3485.68|3477.98|3486.18|3478.48|3485.47|3477.77|18
1648884030000|2022-04-02 07:20:30|3485.67|3477.97|3484.56|3476.86|3485.67|3477.97|3484.56|3476.86|23
1648884040000|2022-04-02 07:20:40|3484.63|3476.93|3484.58|3476.88|3484.63|3476.93|3484.31|3476.61|34
1648884050000|2022-04-02 07:20:50|3484.57|3476.87|3484.47|3476.77|3484.57|3476.87|3484.44|3476.74|31
1648884060000|2022-04-02 07:21:00|3484.46|3476.76|3484.61|3476.91|3484.71|3477.01|3484.46|3476.76|26
1648884070000|2022-04-02 07:21:10|3484.6|3476.9|3484.65|3476.95|3484.75|3477.05|3484.6|3476.9|17
1648884080000|2022-04-02 07:21:20|3484.66|3476.96|3485.12|3477.42|3485.12|3477.42|3484.62|3476.92|20
1648884090000|2022-04-02 07:21:30|3485.1|3477.4|3484.9|3477.2|3485.16|3477.46|3484.9|3477.2|30
1648884100000|2022-04-02 07:21:40|3484.91|3477.21|3485.26|3477.56|3485.42|3477.72|3484.89|3477.19|29
1648884110000|2022-04-02 07:21:50|3485.23|3477.53|3485.4|3477.7|3485.4|3477.7|3485.23|3477.53|23
1648884120000|2022-04-02 07:22:00|3485.45|3477.75|3485.46|3477.76|3485.48|3477.78|3485.4|3477.7|5
1648884130000|2022-04-02 07:22:10|3485.5|3477.8|3485.66|3477.96|3486|3478.3|3485.5|3477.8|14
1648884140000|2022-04-02 07:22:20|3485.63|3477.93|3485.71|3478.01|3485.92|3478.22|3485.62|3477.92|28
1648884150000|2022-04-02 07:22:30|3485.73|3478.03|3485.74|3478.04|3485.79|3478.09|3485.61|3477.91|19
1648884160000|2022-04-02 07:22:40|3485.68|3477.98|3485.92|3478.22|3486.26|3478.56|3485.64|3477.94|17
1648884170000|2022-04-02 07:22:50|3485.94|3478.24|3486.08|3478.38|3486.29|3478.59|3485.94|3478.24|16
1648884180000|2022-04-02 07:23:00|3486.1|3478.4|3486.14|3478.44|3486.45|3478.75|3486.09|3478.39|24
1648884190000|2022-04-02 07:23:10|3486.11|3478.41|3485.96|3478.26|3486.2|3478.5|3485.95|3478.25|27
1648884200000|2022-04-02 07:23:20|3485.91|3478.21|3484.52|3476.82|3485.94|3478.24|3484.48|3476.78|22
1648884210000|2022-04-02 07:23:30|3484.65|3476.95|3484.1|3476.4|3484.67|3476.97|3484.1|3476.4|33
1648884220000|2022-04-02 07:23:40|3484.11|3476.41|3483.49|3475.79|3484.19|3476.49|3483.18|3475.48|39
1648884230000|2022-04-02 07:23:50|3483.71|3476.01|3483.82|3476.12|3483.92|3476.22|3483.54|3475.84|28
1648884240000|2022-04-02 07:24:00|3483.78|3476.08|3483.46|3475.76|3483.83|3476.13|3483.45|3475.75|29
1648884250000|2022-04-02 07:24:10|3483.36|3475.66|3482.91|3475.21|3483.59|3475.89|3482.8|3475.1|34
1648884260000|2022-04-02 07:24:20|3482.86|3475.16|3483.12|3475.42|3483.33|3475.63|3482.73|3475.03|31
1648884270000|2022-04-02 07:24:30|3483.11|3475.41|3483.35|3475.65|3483.36|3475.66|3483.08|3475.38|30
1648884280000|2022-04-02 07:24:40|3483.34|3475.64|3483.24|3475.54|3483.35|3475.65|3483.21|3475.51|27
1648884290000|2022-04-02 07:24:50|3483.23|3475.53|3482.9|3475.2|3483.23|3475.53|3482.88|3475.18|19
1648884300000|2022-04-02 07:25:00|3482.89|3475.19|3482.58|3474.88|3482.92|3475.22|3482.58|3474.88|22
1648884310000|2022-04-02 07:25:10|3482.55|3474.85|3482.83|3475.13|3482.84|3475.14|3482.53|3474.83|18
1648884320000|2022-04-02 07:25:20|3482.88|3475.18|3482.9|3475.2|3482.92|3475.22|3482.83|3475.13|26
1648884330000|2022-04-02 07:25:30|3482.91|3475.21|3482.86|3475.16|3482.93|3475.23|3482.85|3475.15|17
1648884340000|2022-04-02 07:25:40|3482.91|3475.21|3482.88|3475.18|3482.92|3475.22|3482.85|3475.15|24
1648884350000|2022-04-02 07:25:50|3482.9|3475.2|3482.77|3475.07|3482.9|3475.2|3482.69|3474.99|24
1648884360000|2022-04-02 07:26:00|3482.79|3475.09|3482.65|3474.95|3482.79|3475.09|3482.04|3474.34|33
1648884370000|2022-04-02 07:26:10|3482.68|3474.98|3481.56|3473.86|3482.78|3475.08|3481.56|3473.86|34
1648884380000|2022-04-02 07:26:20|3481.27|3473.57|3481.65|3473.95|3481.8|3474.1|3481.27|3473.57|36
1648884390000|2022-04-02 07:26:30|3481.71|3474.01|3481.64|3473.94|3481.71|3474.01|3481.49|3473.79|28
1648884400000|2022-04-02 07:26:40|3481.63|3473.93|3481.73|3474.03|3481.76|3474.06|3481.59|3473.89|27
1648884410000|2022-04-02 07:26:50|3481.68|3473.98|3481.81|3474.11|3481.81|3474.11|3481.6|3473.9|21
1648884420000|2022-04-02 07:27:00|3481.7|3474|3481.82|3474.12|3482.21|3474.51|3481.59|3473.89|31
1648884430000|2022-04-02 07:27:10|3481.74|3474.04|3482.3|3474.6|3482.32|3474.62|3481.62|3473.92|31
1648884440000|2022-04-02 07:27:20|3482.06|3474.36|3482.09|3474.39|3482.1|3474.4|3482.02|3474.32|21
1648884450000|2022-04-02 07:27:30|3482.12|3474.42|3481.8|3474.1|3482.13|3474.43|3481.66|3473.96|28
1648884460000|2022-04-02 07:27:40|3481.77|3474.07|3482.34|3474.64|3482.38|3474.68|3481.77|3474.07|23
1648884470000|2022-04-02 07:27:50|3482.35|3474.65|3481.68|3473.98|3482.35|3474.65|3481.67|3473.97|27
1648884480000|2022-04-02 07:28:00|3481.7|3474|3481.03|3473.33|3481.81|3474.11|3481.03|3473.33|32
1648884490000|2022-04-02 07:28:10|3480.73|3473.03|3481.05|3473.35|3481.06|3473.36|3480.44|3472.74|28
1648884500000|2022-04-02 07:28:20|3481.06|3473.36|3480.67|3472.97|3481.06|3473.36|3480.6|3472.9|27
1648884510000|2022-04-02 07:28:30|3480.66|3472.96|3477.69|3469.99|3480.82|3473.12|3477.69|3469.99|31
1648884520000|2022-04-02 07:28:40|3477.67|3469.97|3476.9|3469.2|3477.67|3469.97|3476.69|3468.99|38
1648884530000|2022-04-02 07:28:50|3476.92|3469.22|3477.68|3469.98|3477.68|3469.98|3476.78|3469.08|36
1648884540000|2022-04-02 07:29:00|3477.67|3469.97|3479.05|3471.35|3479.06|3471.36|3477.67|3469.97|34
1648884550000|2022-04-02 07:29:10|3479.1|3471.4|3478.75|3471.05|3479.1|3471.4|3478.48|3470.78|34
1648884560000|2022-04-02 07:29:20|3478.74|3471.04|3478.8|3471.1|3478.8|3471.1|3478.53|3470.83|31
1648884570000|2022-04-02 07:29:30|3478.77|3471.07|3477.45|3469.75|3479.17|3471.47|3477.36|3469.66|35
1648884580000|2022-04-02 07:29:40|3477.49|3469.79|3477.77|3470.07|3478.56|3470.86|3477.49|3469.79|29
1648884590000|2022-04-02 07:29:50|3477.78|3470.08|3477.79|3470.09|3477.83|3470.13|3477.7|3470|28
1648884600000|2022-04-02 07:30:00|3477.78|3470.08|3477.91|3470.21|3477.91|3470.21|3477.28|3469.58|33
1648884610000|2022-04-02 07:30:10|3478.13|3470.43|3479.07|3471.37|3479.12|3471.42|3477.93|3470.23|32
1648884620000|2022-04-02 07:30:20|3479.04|3471.34|3479.51|3471.81|3479.8|3472.1|3479.01|3471.31|23
1648884630000|2022-04-02 07:30:30|3479.53|3471.83|3479.5|3471.8|3479.61|3471.91|3479.5|3471.8|15
1648884640000|2022-04-02 07:30:40|3479.53|3471.83|3479.94|3472.24|3480.35|3472.65|3479.51|3471.81|32
1648884650000|2022-04-02 07:30:50|3479.96|3472.26|3480.11|3472.41|3480.12|3472.42|3479.93|3472.23|36
1648884660000|2022-04-02 07:31:00|3480.1|3472.4|3480.33|3472.63|3480.48|3472.78|3480.1|3472.4|36
1648884670000|2022-04-02 07:31:10|3480.35|3472.65|3480.99|3473.29|3480.99|3473.29|3480.35|3472.65|32
1648884680000|2022-04-02 07:31:20|3480.92|3473.22|3480.12|3472.42|3480.92|3473.22|3479.92|3472.22|26
1648884690000|2022-04-02 07:31:30|3480.13|3472.43|3479.8|3472.1|3480.13|3472.43|3479.78|3472.08|20
1648884700000|2022-04-02 07:31:40|3479.83|3472.13|3480.06|3472.36|3480.29|3472.59|3479.81|3472.11|26
1648884710000|2022-04-02 07:31:50|3480.12|3472.42|3480.24|3472.54|3480.39|3472.69|3480.08|3472.38|29
1648884720000|2022-04-02 07:32:00|3480.23|3472.53|3479.99|3472.29|3480.27|3472.57|3479.99|3472.29|12
1648884730000|2022-04-02 07:32:10|3480.02|3472.32|3479.44|3471.74|3480.02|3472.32|3479.41|3471.71|33
1648884740000|2022-04-02 07:32:20|3479.45|3471.75|3479.51|3471.81|3479.55|3471.85|3479.38|3471.68|25
1648884750000|2022-04-02 07:32:30|3479.47|3471.77|3479.6|3471.9|3479.64|3471.94|3479.47|3471.77|30
1648884760000|2022-04-02 07:32:40|3479.61|3471.91|3479.94|3472.24|3479.96|3472.26|3479.61|3471.91|22
1648884770000|2022-04-02 07:32:50|3479.91|3472.21|3479.68|3471.98|3480.01|3472.31|3479.49|3471.79|33
1648884780000|2022-04-02 07:33:00|3479.72|3472.02|3479.48|3471.78|3479.82|3472.12|3479.44|3471.74|38
1648884790000|2022-04-02 07:33:10|3479.4|3471.7|3479.41|3471.71|3479.48|3471.78|3479.4|3471.7|29
1648884800000|2022-04-02 07:33:20|3479.46|3471.76|3479.45|3471.75|3479.47|3471.77|3479.4|3471.7|22
1648884810000|2022-04-02 07:33:30|3479.58|3471.88|3479.8|3472.1|3480.11|3472.41|3479.58|3471.88|32
1648884820000|2022-04-02 07:33:40|3479.85|3472.15|3479.53|3471.83|3479.88|3472.18|3479.53|3471.83|16
1648884830000|2022-04-02 07:33:50|3479.57|3471.87|3479.44|3471.74|3479.57|3471.87|3479.41|3471.71|30
1648884840000|2022-04-02 07:34:00|3479.43|3471.73|3479.43|3471.73|3479.74|3472.04|3479.42|3471.72|23
1648884850000|2022-04-02 07:34:10|3479.45|3471.75|3479.49|3471.79|3479.72|3472.02|3479.45|3471.75|26
1648884860000|2022-04-02 07:34:20|3479.44|3471.74|3479.18|3471.48|3479.49|3471.79|3479.18|3471.48|18
1648884870000|2022-04-02 07:34:30|3479.03|3471.33|3479.16|3471.46|3479.17|3471.47|3478.9|3471.2|32
1648884880000|2022-04-02 07:34:40|3479.15|3471.45|3479.81|3472.11|3479.81|3472.11|3478.44|3470.74|30
1648884890000|2022-04-02 07:34:50|3479.77|3472.07|3479.54|3471.84|3480.4|3472.7|3479.51|3471.81|32
1648884900000|2022-04-02 07:35:00|3479.55|3471.85|3480.42|3472.72|3480.62|3472.92|3479.54|3471.84|33
1648884910000|2022-04-02 07:35:10|3480.41|3472.71|3480.57|3472.87|3480.7|3473|3479.98|3472.28|37
1648884920000|2022-04-02 07:35:20|3480.67|3472.97|3480.7|3473|3480.73|3473.03|3480.19|3472.49|32
1648884930000|2022-04-02 07:35:30|3480.56|3472.86|3480.24|3472.54|3480.62|3472.92|3480.09|3472.39|34
1648884940000|2022-04-02 07:35:40|3480.28|3472.58|3480.38|3472.68|3480.41|3472.71|3480.19|3472.49|29
1648884950000|2022-04-02 07:35:50|3480.4|3472.7|3480.75|3473.05|3480.75|3473.05|3480.39|3472.69|18
1648884960000|2022-04-02 07:36:00|3480.76|3473.06|3481.32|3473.62|3481.44|3473.74|3480.76|3473.06|27
1648884970000|2022-04-02 07:36:10|3481.29|3473.59|3481.28|3473.58|3481.33|3473.63|3481|3473.3|21
1648884980000|2022-04-02 07:36:20|3481.33|3473.63|3481.34|3473.64|3481.51|3473.81|3481.33|3473.63|23
1648884990000|2022-04-02 07:36:30|3481.39|3473.69|3481.49|3473.79|3481.52|3473.82|3481.39|3473.69|16
1648885000000|2022-04-02 07:36:40|3481.44|3473.74|3480.61|3472.91|3481.45|3473.75|3480.57|3472.87|29
1648885010000|2022-04-02 07:36:50|3480.58|3472.88|3480.64|3472.94|3480.7|3473|3480.58|3472.88|20
1648885020000|2022-04-02 07:37:00|3480.66|3472.96|3480.82|3473.12|3480.85|3473.15|3480.65|3472.95|28
1648885030000|2022-04-02 07:37:10|3480.83|3473.13|3481.49|3473.79|3481.51|3473.81|3480.82|3473.12|22
1648885040000|2022-04-02 07:37:20|3481.5|3473.8|3481.06|3473.36|3481.5|3473.8|3480.96|3473.26|36
1648885050000|2022-04-02 07:37:30|3481.08|3473.38|3481.28|3473.58|3481.31|3473.61|3481.05|3473.35|23
1648885060000|2022-04-02 07:37:40|3481.26|3473.56|3481.23|3473.53|3481.28|3473.58|3481.19|3473.49|25
1648885070000|2022-04-02 07:37:50|3481.25|3473.55|3481.35|3473.65|3481.42|3473.72|3481.19|3473.49|24
1648885080000|2022-04-02 07:38:00|3481.28|3473.58|3480.89|3473.19|3481.28|3473.58|3480.79|3473.09|26
1648885090000|2022-04-02 07:38:10|3480.92|3473.22|3480.92|3473.22|3481.04|3473.34|3480.91|3473.21|23
1648885100000|2022-04-02 07:38:20|3480.93|3473.23|3481.96|3474.26|3481.96|3474.26|3480.85|3473.15|28
1648885110000|2022-04-02 07:38:30|3481.95|3474.25|3481.98|3474.28|3482.09|3474.39|3481.95|3474.25|19
1648885120000|2022-04-02 07:38:40|3481.96|3474.26|3482.11|3474.41|3482.11|3474.41|3481.91|3474.21|16
1648885130000|2022-04-02 07:38:50|3482.12|3474.42|3481.8|3474.1|3482.23|3474.53|3481.8|3474.1|22
1648885140000|2022-04-02 07:39:00|3481.82|3474.12|3481.09|3473.39|3481.84|3474.14|3481.04|3473.34|28
1648885150000|2022-04-02 07:39:10|3481.02|3473.32|3481.09|3473.39|3481.24|3473.54|3480.97|3473.27|26
1648885160000|2022-04-02 07:39:20|3481.16|3473.46|3480.91|3473.21|3481.16|3473.46|3480.9|3473.2|33
1648885170000|2022-04-02 07:39:30|3480.98|3473.28|3481.03|3473.33|3481.03|3473.33|3480.9|3473.2|26
1648885180000|2022-04-02 07:39:40|3481.02|3473.32|3481.18|3473.48|3481.18|3473.48|3481.01|3473.31|6
1648885190000|2022-04-02 07:39:50|3481.16|3473.46|3481.14|3473.44|3481.17|3473.47|3481.1|3473.4|10
1648885200000|2022-04-02 07:40:00|3481.13|3473.43|3481.01|3473.31|3481.13|3473.43|3480.91|3473.21|23
1648885210000|2022-04-02 07:40:10|3481|3473.3|3481.03|3473.33|3481.03|3473.33|3480.93|3473.23|25
1648885220000|2022-04-02 07:40:20|3481.02|3473.32|3481.99|3474.29|3482.03|3474.33|3481.02|3473.32|30
1648885230000|2022-04-02 07:40:30|3481.98|3474.28|3481.96|3474.26|3482.02|3474.32|3481.96|3474.26|29
1648885240000|2022-04-02 07:40:40|3481.95|3474.25|3482|3474.3|3482|3474.3|3481.95|3474.25|5
1648885250000|2022-04-02 07:40:50|3481.92|3474.22|3482.07|3474.37|3482.08|3474.38|3481.92|3474.22|9
1648885260000|2022-04-02 07:41:00|3482.08|3474.38|3482.41|3474.71|3482.41|3474.71|3482.07|3474.37|14
1648885270000|2022-04-02 07:41:10|3482.44|3474.74|3481.42|3473.72|3482.44|3474.74|3481.38|3473.68|22
1648885280000|2022-04-02 07:41:20|3481.45|3473.75|3482.09|3474.39|3482.26|3474.56|3481.45|3473.75|26
1648885290000|2022-04-02 07:41:30|3482.07|3474.37|3482.02|3474.32|3482.17|3474.47|3481.79|3474.09|26
1648885300000|2022-04-02 07:41:40|3482.04|3474.34|3482.2|3474.5|3482.2|3474.5|3481.96|3474.26|16
1648885310000|2022-04-02 07:41:50|3482.26|3474.56|3482.17|3474.47|3482.28|3474.58|3482.1|3474.4|14
1648885320000|2022-04-02 07:42:00|3482.11|3474.41|3482.25|3474.55|3482.31|3474.61|3482.11|3474.41|25
1648885330000|2022-04-02 07:42:10|3482.21|3474.51|3481.84|3474.14|3482.23|3474.53|3481.84|3474.14|24
1648885340000|2022-04-02 07:42:20|3481.81|3474.11|3481.61|3473.91|3481.81|3474.11|3481.6|3473.9|31
1648885350000|2022-04-02 07:42:30|3481.44|3473.74|3481.32|3473.62|3481.44|3473.74|3481.19|3473.49|20
1648885360000|2022-04-02 07:42:40|3481.37|3473.67|3481.4|3473.7|3481.42|3473.72|3481.21|3473.51|27
1648885370000|2022-04-02 07:42:50|3481.36|3473.66|3481.28|3473.58|3481.36|3473.66|3481.23|3473.53|30
1648885380000|2022-04-02 07:43:00|3481.29|3473.59|3481.3|3473.6|3481.35|3473.65|3481.16|3473.46|35
1648885390000|2022-04-02 07:43:10|3481.29|3473.59|3481.23|3473.53|3481.32|3473.62|3481.23|3473.53|20
1648885400000|2022-04-02 07:43:20|3481.29|3473.59|3481.28|3473.58|3481.31|3473.61|3481.22|3473.52|26
1648885410000|2022-04-02 07:43:30|3481.26|3473.56|3481.17|3473.47|3481.28|3473.58|3481.09|3473.39|31
1648885420000|2022-04-02 07:43:40|3481.16|3473.46|3481.29|3473.59|3481.34|3473.64|3481.16|3473.46|9
1648885430000|2022-04-02 07:43:50|3481.39|3473.69|3481.45|3473.75|3481.46|3473.76|3481.39|3473.69|5
1648885440000|2022-04-02 07:44:00|3481.46|3473.76|3482|3474.3|3482|3474.3|3481.42|3473.72|32
1648885450000|2022-04-02 07:44:10|3481.95|3474.25|3482.01|3474.31|3482.45|3474.75|3481.93|3474.23|25
1648885460000|2022-04-02 07:44:20|3481.96|3474.26|3481.95|3474.25|3482.02|3474.32|3481.92|3474.22|25
1648885470000|2022-04-02 07:44:30|3481.93|3474.23|3481.88|3474.18|3482|3474.3|3481.87|3474.17|22
1648885480000|2022-04-02 07:44:40|3481.87|3474.17|3481.99|3474.29|3482.02|3474.32|3481.86|3474.16|14
1648885490000|2022-04-02 07:44:50|3482.01|3474.31|3481.94|3474.24|3482.03|3474.33|3481.91|3474.21|24
1648885500000|2022-04-02 07:45:00|3482.21|3474.51|3482.2|3474.5|3482.3|3474.6|3482.15|3474.45|32
1648885510000|2022-04-02 07:45:10|3482.17|3474.47|3482.52|3474.82|3482.55|3474.85|3482.11|3474.41|29
1648885520000|2022-04-02 07:45:20|3482.54|3474.84|3482.65|3474.95|3482.7|3475|3482.51|3474.81|9
1648885530000|2022-04-02 07:45:30|3482.7|3475|3482.73|3475.03|3482.85|3475.15|3482.68|3474.98|18
1648885540000|2022-04-02 07:45:40|3482.72|3475.02|3482.78|3475.08|3482.78|3475.08|3482.71|3475.01|16
1648885550000|2022-04-02 07:45:50|3482.76|3475.06|3482.77|3475.07|3482.81|3475.11|3482.67|3474.97|11
1648885560000|2022-04-02 07:46:00|3482.73|3475.03|3482.83|3475.13|3482.85|3475.15|3482.71|3475.01|19
1648885570000|2022-04-02 07:46:10|3482.9|3475.2|3483.02|3475.32|3483.04|3475.34|3482.66|3474.96|27
1648885580000|2022-04-02 07:46:20|3482.93|3475.23|3482.83|3475.13|3483.05|3475.35|3482.83|3475.13|28
1648885590000|2022-04-02 07:46:30|3482.85|3475.15|3482.66|3474.96|3483.01|3475.31|3482.62|3474.92|24
1648885600000|2022-04-02 07:46:40|3482.67|3474.97|3482.34|3474.64|3482.7|3475|3482.29|3474.59|26
1648885610000|2022-04-02 07:46:50|3482.42|3474.72|3482.36|3474.66|3482.61|3474.91|3482.36|3474.66|26
1648885620000|2022-04-02 07:47:00|3482.32|3474.62|3482.18|3474.48|3482.32|3474.62|3482.16|3474.46|10
1648885630000|2022-04-02 07:47:10|3482.11|3474.41|3482.1|3474.4|3482.13|3474.43|3482.09|3474.39|5
1648885640000|2022-04-02 07:47:20|3482.08|3474.38|3482.02|3474.32|3482.09|3474.39|3482.02|3474.32|7
1648885650000|2022-04-02 07:47:30|3481.99|3474.29|3482.12|3474.42|3482.16|3474.46|3481.98|3474.28|13
1648885660000|2022-04-02 07:47:40|3482.14|3474.44|3482.6|3474.9|3482.87|3475.17|3482.14|3474.44|8
1648885670000|2022-04-02 07:47:50|3482.66|3474.96|3482.64|3474.94|3482.83|3475.13|3482.58|3474.88|28
1648885680000|2022-04-02 07:48:00|3482.67|3474.97|3483.3|3475.6|3483.3|3475.6|3482.47|3474.77|26
1648885690000|2022-04-02 07:48:10|3483.31|3475.61|3483.29|3475.59|3483.38|3475.68|3483.18|3475.48|21
1648885700000|2022-04-02 07:48:20|3483.43|3475.73|3483.45|3475.75|3483.51|3475.81|3483.42|3475.72|18
1648885710000|2022-04-02 07:48:30|3483.44|3475.74|3483.35|3475.65|3483.45|3475.75|3483.3|3475.6|21
1648885720000|2022-04-02 07:48:40|3483.38|3475.68|3483.42|3475.72|3483.47|3475.77|3483.3|3475.6|19
1648885730000|2022-04-02 07:48:50|3483.4|3475.7|3483.47|3475.77|3483.47|3475.77|3483.27|3475.57|16
1648885740000|2022-04-02 07:49:00|3483.43|3475.73|3483.93|3476.23|3484.05|3476.35|3483.43|3475.73|20
1648885750000|2022-04-02 07:49:10|3483.9|3476.2|3484.5|3476.8|3484.64|3476.94|3483.9|3476.2|29
1648885760000|2022-04-02 07:49:20|3484.53|3476.83|3484.68|3476.98|3485.07|3477.37|3484.53|3476.83|28
1648885770000|2022-04-02 07:49:30|3484.61|3476.91|3485|3477.3|3485.06|3477.36|3484.58|3476.88|28
1648885780000|2022-04-02 07:49:40|3485.02|3477.32|3485.05|3477.35|3485.09|3477.39|3484.87|3477.17|14
1648885790000|2022-04-02 07:49:50|3485.06|3477.36|3486.33|3478.63|3486.35|3478.65|3485.02|3477.32|25
1648885800000|2022-04-02 07:50:00|3486.34|3478.64|3486.7|3479|3486.8|3479.1|3486.34|3478.64|29
1648885810000|2022-04-02 07:50:10|3486.72|3479.02|3486.23|3478.53|3486.78|3479.08|3486.23|3478.53|29
1648885820000|2022-04-02 07:50:20|3486.21|3478.51|3485.12|3477.42|3486.21|3478.51|3485.07|3477.37|27
1648885830000|2022-04-02 07:50:30|3485.13|3477.43|3485.15|3477.45|3485.25|3477.55|3485.11|3477.41|27
1648885840000|2022-04-02 07:50:40|3485.18|3477.48|3484.22|3476.52|3485.22|3477.52|3484.21|3476.51|28
1648885850000|2022-04-02 07:50:50|3484.21|3476.51|3484.24|3476.54|3484.42|3476.72|3484.19|3476.49|26
1648885860000|2022-04-02 07:51:00|3484.25|3476.55|3484.22|3476.52|3484.3|3476.6|3484.06|3476.36|18
1648885870000|2022-04-02 07:51:10|3484.21|3476.51|3484.08|3476.38|3484.25|3476.55|3484.08|3476.38|26
1648885880000|2022-04-02 07:51:20|3484.11|3476.41|3484.11|3476.41|3484.16|3476.46|3484.04|3476.34|35
1648885890000|2022-04-02 07:51:30|3484.1|3476.4|3484.74|3477.04|3484.74|3477.04|3484.06|3476.36|30
1648885900000|2022-04-02 07:51:40|3484.85|3477.15|3486.37|3478.67|3486.37|3478.67|3484.85|3477.15|32
1648885910000|2022-04-02 07:51:50|3486.39|3478.69|3486.87|3479.17|3486.97|3479.27|3486.39|3478.69|28
1648885920000|2022-04-02 07:52:00|3486.88|3479.18|3487.56|3479.86|3487.56|3479.86|3486.82|3479.12|25
1648885930000|2022-04-02 07:52:10|3487.46|3479.76|3487.61|3479.91|3487.63|3479.93|3487.14|3479.44|29
1648885940000|2022-04-02 07:52:20|3487.52|3479.82|3487.5|3479.8|3487.6|3479.9|3487.49|3479.79|18
1648885950000|2022-04-02 07:52:30|3487.36|3479.66|3487.45|3479.75|3487.59|3479.89|3487.27|3479.57|25
1648885960000|2022-04-02 07:52:40|3487.44|3479.74|3487.54|3479.84|3487.65|3479.95|3487.44|3479.74|23
1648885970000|2022-04-02 07:52:50|3487.59|3479.89|3487.61|3479.91|3487.61|3479.91|3487.47|3479.77|20
1648885980000|2022-04-02 07:53:00|3487.59|3479.89|3487.71|3480.01|3487.72|3480.02|3487.47|3479.77|19
1648885990000|2022-04-02 07:53:10|3487.59|3479.89|3487.61|3479.91|3487.61|3479.91|3487.59|3479.89|2
1648886000000|2022-04-02 07:53:20|3487.58|3479.88|3487.77|3480.07|3487.82|3480.12|3487.43|3479.73|18
1648886010000|2022-04-02 07:53:30|3487.76|3480.06|3487.61|3479.91|3487.76|3480.06|3487.23|3479.53|29
1648886020000|2022-04-02 07:53:40|3487.72|3480.02|3488.28|3480.58|3488.31|3480.61|3487.72|3480.02|26
1648886030000|2022-04-02 07:53:50|3488.23|3480.53|3487.7|3480|3488.23|3480.53|3487.57|3479.87|16
1648886040000|2022-04-02 07:54:00|3487.72|3480.02|3488.48|3480.78|3488.71|3481.01|3487.72|3480.02|29
1648886050000|2022-04-02 07:54:10|3488.47|3480.77|3488.48|3480.78|3488.53|3480.83|3488.42|3480.72|29
1648886060000|2022-04-02 07:54:20|3488.55|3480.85|3488.78|3481.08|3488.78|3481.08|3488.39|3480.69|29
1648886070000|2022-04-02 07:54:30|3488.82|3481.12|3488.68|3480.98|3488.82|3481.12|3488.64|3480.94|16
1648886080000|2022-04-02 07:54:40|3488.69|3480.99|3488.65|3480.95|3488.77|3481.07|3488.65|3480.95|16
1648886090000|2022-04-02 07:54:50|3488.8|3481.1|3488.74|3481.04|3488.99|3481.29|3488.74|3481.04|17
1648886100000|2022-04-02 07:55:00|3488.78|3481.08|3488.96|3481.26|3488.96|3481.26|3488.78|3481.08|28
1648886110000|2022-04-02 07:55:10|3488.92|3481.22|3489.01|3481.31|3489.01|3481.31|3488.89|3481.19|33
1648886120000|2022-04-02 07:55:20|3488.98|3481.28|3488.96|3481.26|3489.01|3481.31|3488.88|3481.18|25
1648886130000|2022-04-02 07:55:30|3488.98|3481.28|3488.28|3480.58|3489.02|3481.32|3488.23|3480.53|36
1648886140000|2022-04-02 07:55:40|3488.31|3480.61|3488.34|3480.64|3488.43|3480.73|3487.81|3480.11|34
1648886150000|2022-04-02 07:55:50|3488.27|3480.57|3488.34|3480.64|3488.38|3480.68|3488.16|3480.46|35
1648886160000|2022-04-02 07:56:00|3488.41|3480.71|3488.41|3480.71|3488.6|3480.9|3488.03|3480.33|24
1648886170000|2022-04-02 07:56:10|3488.32|3480.62|3488.01|3480.31|3488.34|3480.64|3487.96|3480.26|29
1648886180000|2022-04-02 07:56:20|3488.06|3480.36|3487.99|3480.29|3488.21|3480.51|3487.95|3480.25|29
1648886190000|2022-04-02 07:56:30|3487.97|3480.27|3487.88|3480.18|3488.02|3480.32|3487.74|3480.04|29
1648886200000|2022-04-02 07:56:40|3487.89|3480.19|3487.46|3479.76|3487.89|3480.19|3487.46|3479.76|32
1648886210000|2022-04-02 07:56:50|3487.44|3479.74|3487.22|3479.52|3487.5|3479.8|3487.04|3479.34|31
1648886220000|2022-04-02 07:57:00|3487.21|3479.51|3487.19|3479.49|3487.32|3479.62|3486.4|3478.7|31
1648886230000|2022-04-02 07:57:10|3487.39|3479.69|3486.94|3479.24|3487.41|3479.71|3486.34|3478.64|23
1648886240000|2022-04-02 07:57:20|3487.34|3479.64|3488.47|3480.77|3488.58|3480.88|3487.34|3479.64|31
1648886250000|2022-04-02 07:57:30|3488.59|3480.89|3488.68|3480.98|3489.02|3481.32|3488.53|3480.83|34
1648886260000|2022-04-02 07:57:40|3488.69|3480.99|3489.05|3481.35|3489.06|3481.36|3488.68|3480.98|30
1648886270000|2022-04-02 07:57:50|3489.06|3481.36|3488.65|3480.95|3489.07|3481.37|3488.58|3480.88|34
1648886280000|2022-04-02 07:58:00|3488.64|3480.94|3488.75|3481.05|3488.78|3481.08|3488.64|3480.94|17
1648886290000|2022-04-02 07:58:10|3488.7|3481|3488.76|3481.06|3488.79|3481.09|3488.65|3480.95|19
1648886300000|2022-04-02 07:58:20|3488.78|3481.08|3488.85|3481.15|3488.9|3481.2|3488.75|3481.05|24
1648886310000|2022-04-02 07:58:30|3488.87|3481.17|3488.8|3481.1|3489|3481.3|3488.8|3481.1|30
1648886320000|2022-04-02 07:58:40|3488.78|3481.08|3488.92|3481.22|3488.96|3481.26|3488.41|3480.71|27
1648886330000|2022-04-02 07:58:50|3488.95|3481.25|3489.65|3481.95|3489.65|3481.95|3488.95|3481.25|23
1648886340000|2022-04-02 07:59:00|3489.63|3481.93|3489.45|3481.75|3489.65|3481.95|3489.4|3481.7|21
1648886350000|2022-04-02 07:59:10|3489.44|3481.74|3488.43|3480.73|3489.44|3481.74|3488.26|3480.56|27
1648886360000|2022-04-02 07:59:20|3488.4|3480.7|3488.29|3480.59|3488.4|3480.7|3488.01|3480.31|33
1648886370000|2022-04-02 07:59:30|3488.3|3480.6|3488.55|3480.85|3488.61|3480.91|3488.16|3480.46|30
1648886380000|2022-04-02 07:59:40|3488.52|3480.82|3489.59|3481.89|3489.59|3481.89|3488.45|3480.75|28
1648886390000|2022-04-02 07:59:50|3489.66|3481.96|3488.92|3481.22|3489.97|3482.27|3488.88|3481.18|36
1648886400000|2022-04-02 08:00:00|3488.87|3481.17|3488.57|3480.87|3488.99|3481.29|3488.5|3480.8|25
1648886410000|2022-04-02 08:00:10|3488.58|3480.88|3488.23|3480.53|3488.63|3480.93|3488.23|3480.53|14
1648886420000|2022-04-02 08:00:20|3488.17|3480.47|3486.26|3478.56|3488.25|3480.55|3486.21|3478.51|28
1648886430000|2022-04-02 08:00:30|3486.24|3478.54|3485.96|3478.26|3486.24|3478.54|3485.93|3478.23|24
1648886440000|2022-04-02 08:00:40|3485.91|3478.21|3486.67|3478.97|3486.69|3478.99|3485.66|3477.96|29
1648886450000|2022-04-02 08:00:50|3486.64|3478.94|3486.22|3478.52|3486.98|3479.28|3485.83|3478.13|35
1648886460000|2022-04-02 08:01:00|3486.23|3478.53|3486.54|3478.84|3486.54|3478.84|3486.22|3478.52|27
1648886470000|2022-04-02 08:01:10|3486.52|3478.82|3486.47|3478.77|3486.59|3478.89|3486.47|3478.77|26
1648886480000|2022-04-02 08:01:20|3486.46|3478.76|3486.1|3478.4|3486.47|3478.77|3486.1|3478.4|24
1648886490000|2022-04-02 08:01:30|3485.98|3478.28|3484.62|3476.92|3485.98|3478.28|3484.59|3476.89|16
1648886500000|2022-04-02 08:01:40|3484.61|3476.91|3483.09|3475.39|3484.72|3477.02|3483.03|3475.33|32
1648886510000|2022-04-02 08:01:50|3483.1|3475.4|3482.6|3474.9|3483.13|3475.43|3482.6|3474.9|33
1648886520000|2022-04-02 08:02:00|3482.76|3475.06|3482.95|3475.25|3483.23|3475.53|3482.67|3474.97|25
1648886530000|2022-04-02 08:02:10|3482.94|3475.24|3483.19|3475.49|3483.26|3475.56|3482.82|3475.12|27
1648886540000|2022-04-02 08:02:20|3483.18|3475.48|3482.9|3475.2|3483.25|3475.55|3482.78|3475.08|29
1648886550000|2022-04-02 08:02:30|3482.84|3475.14|3481.25|3473.55|3482.84|3475.14|3481.2|3473.5|35
1648886560000|2022-04-02 08:02:40|3481.23|3473.53|3481.29|3473.59|3481.32|3473.62|3481.17|3473.47|14
1648886570000|2022-04-02 08:02:50|3481.32|3473.62|3482.66|3474.96|3482.8|3475.1|3481.25|3473.55|31
1648886580000|2022-04-02 08:03:00|3482.82|3475.12|3483.3|3475.6|3483.32|3475.62|3482.82|3475.12|28
1648886590000|2022-04-02 08:03:10|3483.29|3475.59|3484.7|3477|3484.7|3477|3483.24|3475.54|23
1648886600000|2022-04-02 08:03:20|3484.67|3476.97|3484.25|3476.55|3484.78|3477.08|3484.14|3476.44|27
1648886610000|2022-04-02 08:03:30|3484.26|3476.56|3484.29|3476.59|3484.3|3476.6|3484.26|3476.56|17
1648886620000|2022-04-02 08:03:40|3484.3|3476.6|3484.55|3476.85|3484.63|3476.93|3484.27|3476.57|33
1648886630000|2022-04-02 08:03:50|3484.54|3476.84|3484.67|3476.97|3484.67|3476.97|3484.52|3476.82|22
1648886640000|2022-04-02 08:04:00|3484.73|3477.03|3484.67|3476.97|3484.96|3477.26|3484.53|3476.83|18
1648886650000|2022-04-02 08:04:10|3484.65|3476.95|3484.5|3476.8|3484.69|3476.99|3484.5|3476.8|30
1648886660000|2022-04-02 08:04:20|3484.41|3476.71|3483.68|3475.98|3484.41|3476.71|3483.55|3475.85|33
1648886670000|2022-04-02 08:04:30|3483.63|3475.93|3483.36|3475.66|3483.63|3475.93|3483.24|3475.54|31
1648886680000|2022-04-02 08:04:40|3483.34|3475.64|3483.57|3475.87|3483.57|3475.87|3483.34|3475.64|21
1648886690000|2022-04-02 08:04:50|3483.63|3475.93|3484.12|3476.42|3484.22|3476.52|3483.6|3475.9|33
1648886700000|2022-04-02 08:05:00|3484.11|3476.41|3483.82|3476.12|3484.13|3476.43|3483.8|3476.1|30
1648886710000|2022-04-02 08:05:10|3483.84|3476.14|3483.2|3475.5|3483.85|3476.15|3482.99|3475.29|22
1648886720000|2022-04-02 08:05:20|3483.23|3475.53|3483.29|3475.59|3483.52|3475.82|3483.18|3475.48|17
1648886730000|2022-04-02 08:05:30|3483.34|3475.64|3483.35|3475.65|3483.35|3475.65|3483.08|3475.38|34
1648886740000|2022-04-02 08:05:40|3483.34|3475.64|3483.2|3475.5|3483.47|3475.77|3483.2|3475.5|24
1648886750000|2022-04-02 08:05:50|3483.21|3475.51|3483.36|3475.66|3483.36|3475.66|3483.16|3475.46|28
1648886760000|2022-04-02 08:06:00|3483.38|3475.68|3483.33|3475.63|3483.48|3475.78|3483.1|3475.4|27
1648886770000|2022-04-02 08:06:10|3483.35|3475.65|3483.9|3476.2|3483.93|3476.23|3483.26|3475.56|21
1648886780000|2022-04-02 08:06:20|3483.83|3476.13|3483.33|3475.63|3484.05|3476.35|3483.28|3475.58|25
1648886790000|2022-04-02 08:06:30|3483.25|3475.55|3483.24|3475.54|3483.34|3475.64|3483.16|3475.46|27
1648886800000|2022-04-02 08:06:40|3483.17|3475.47|3483.24|3475.54|3483.34|3475.64|3483.17|3475.47|21
1648886810000|2022-04-02 08:06:50|3483.22|3475.52|3483.29|3475.59|3483.39|3475.69|3483.14|3475.44|31
1648886820000|2022-04-02 08:07:00|3483.3|3475.6|3483.36|3475.66|3483.36|3475.66|3483.18|3475.48|28
1648886830000|2022-04-02 08:07:10|3483.29|3475.59|3483.3|3475.6|3483.39|3475.69|3483.29|3475.59|21
1648886840000|2022-04-02 08:07:20|3483.31|3475.61|3483.47|3475.77|3483.56|3475.86|3483.3|3475.6|28
1648886850000|2022-04-02 08:07:30|3483.46|3475.76|3483.12|3475.42|3483.49|3475.79|3483.12|3475.42|24
1648886860000|2022-04-02 08:07:40|3483.16|3475.46|3482.33|3474.63|3483.18|3475.48|3482.31|3474.61|25
1648886870000|2022-04-02 08:07:50|3482.25|3474.55|3482.19|3474.49|3482.32|3474.62|3482.17|3474.47|24
1648886880000|2022-04-02 08:08:00|3482.25|3474.55|3481.88|3474.18|3482.27|3474.57|3481.8|3474.1|31
1648886890000|2022-04-02 08:08:10|3481.84|3474.14|3481.92|3474.22|3481.93|3474.23|3481.79|3474.09|29
1648886900000|2022-04-02 08:08:20|3481.96|3474.26|3481.4|3473.7|3481.96|3474.26|3481.2|3473.5|35
1648886910000|2022-04-02 08:08:30|3481.35|3473.65|3481.42|3473.72|3481.42|3473.72|3481.27|3473.57|23
1648886920000|2022-04-02 08:08:40|3481.43|3473.73|3482.04|3474.34|3482.75|3475.05|3481.43|3473.73|30
1648886930000|2022-04-02 08:08:50|3482.01|3474.31|3481.89|3474.19|3482.01|3474.31|3481.89|3474.19|22
1648886940000|2022-04-02 08:09:00|3481.94|3474.24|3481.99|3474.29|3482|3474.3|3481.77|3474.07|25
1648886950000|2022-04-02 08:09:10|3481.98|3474.28|3482.12|3474.42|3482.2|3474.5|3481.95|3474.25|19
1648886960000|2022-04-02 08:09:20|3482.14|3474.44|3483.22|3475.52|3483.29|3475.59|3482.1|3474.4|22
1648886970000|2022-04-02 08:09:30|3483.25|3475.55|3482.74|3475.04|3483.25|3475.55|3482.67|3474.97|20
1648886980000|2022-04-02 08:09:40|3482.59|3474.89|3481.69|3473.99|3482.65|3474.95|3481.69|3473.99|29
1648886990000|2022-04-02 08:09:50|3481.73|3474.03|3481.68|3473.98|3481.76|3474.06|3481.67|3473.97|26
1648887000000|2022-04-02 08:10:00|3481.69|3473.99|3482|3474.3|3482.03|3474.33|3481.67|3473.97|20
1648887010000|2022-04-02 08:10:10|3482.02|3474.32|3483.16|3475.46|3483.38|3475.68|3482.02|3474.32|28
1648887020000|2022-04-02 08:10:20|3483.14|3475.44|3482.54|3474.84|3483.14|3475.44|3482.52|3474.82|25
1648887030000|2022-04-02 08:10:30|3482.53|3474.83|3481.63|3473.93|3482.56|3474.86|3481.56|3473.86|31
1648887040000|2022-04-02 08:10:40|3481.65|3473.95|3481.66|3473.96|3481.69|3473.99|3481.58|3473.88|22
1648887050000|2022-04-02 08:10:50|3481.6|3473.9|3481.61|3473.91|3481.85|3474.15|3481.58|3473.88|20
1648887060000|2022-04-02 08:11:00|3481.6|3473.9|3481.37|3473.67|3481.71|3474.01|3481.37|3473.67|30
1648887070000|2022-04-02 08:11:10|3481.41|3473.71|3481.54|3473.84|3481.6|3473.9|3481.23|3473.53|28
1648887080000|2022-04-02 08:11:20|3481.59|3473.89|3481.99|3474.29|3481.99|3474.29|3481.53|3473.83|36
1648887090000|2022-04-02 08:11:30|3481.98|3474.28|3481.98|3474.28|3482.15|3474.45|3481.85|3474.15|20
1648887100000|2022-04-02 08:11:40|3481.94|3474.24|3482.76|3475.06|3483.15|3475.45|3481.94|3474.24|29
1648887110000|2022-04-02 08:11:50|3482.61|3474.91|3482.6|3474.9|3483.01|3475.31|3482.24|3474.54|24
1648887120000|2022-04-02 08:12:00|3482.58|3474.88|3482.69|3474.99|3482.73|3475.03|3482.53|3474.83|23
1648887130000|2022-04-02 08:12:10|3482.7|3475|3482.77|3475.07|3482.79|3475.09|3482.7|3475|10
1648887140000|2022-04-02 08:12:20|3482.8|3475.1|3482.52|3474.82|3482.8|3475.1|3482.49|3474.79|15
1648887150000|2022-04-02 08:12:30|3482.53|3474.83|3483.35|3475.65|3483.36|3475.66|3482.53|3474.83|24
1648887160000|2022-04-02 08:12:40|3483.34|3475.64|3483.64|3475.94|3483.65|3475.95|3483.34|3475.64|13
1648887170000|2022-04-02 08:12:50|3483.66|3475.96|3483.97|3476.27|3484.64|3476.94|3483.66|3475.96|21
1648887180000|2022-04-02 08:13:00|3483.99|3476.29|3483.31|3475.61|3483.99|3476.29|3483.3|3475.6|23
1648887190000|2022-04-02 08:13:10|3483.33|3475.63|3483.41|3475.71|3483.51|3475.81|3483.33|3475.63|23
1648887200000|2022-04-02 08:13:20|3483.4|3475.7|3483.49|3475.79|3483.53|3475.83|3483.4|3475.7|14
1648887210000|2022-04-02 08:13:30|3483.57|3475.87|3483.69|3475.99|3483.7|3476|3483.54|3475.84|23
1648887220000|2022-04-02 08:13:40|3483.7|3476|3483.78|3476.08|3483.78|3476.08|3483.61|3475.91|31
1648887230000|2022-04-02 08:13:50|3483.76|3476.06|3484.13|3476.43|3484.13|3476.43|3483.76|3476.06|30
1648887240000|2022-04-02 08:14:00|3484.12|3476.42|3484.33|3476.63|3484.98|3477.28|3484.09|3476.39|29
1648887250000|2022-04-02 08:14:10|3484.38|3476.68|3486.45|3478.75|3486.45|3478.75|3484.38|3476.68|33
1648887260000|2022-04-02 08:14:20|3486.44|3478.74|3486.39|3478.69|3486.52|3478.82|3486.3|3478.6|29
1648887270000|2022-04-02 08:14:30|3486.37|3478.67|3486.24|3478.54|3486.42|3478.72|3486.23|3478.53|24
1648887280000|2022-04-02 08:14:40|3486.13|3478.43|3486.13|3478.43|3486.21|3478.51|3486.09|3478.39|24
1648887290000|2022-04-02 08:14:50|3486.17|3478.47|3486.49|3478.79|3486.57|3478.87|3486.11|3478.41|19
1648887300000|2022-04-02 08:15:00|3486.52|3478.82|3486.54|3478.84|3486.55|3478.85|3486.42|3478.72|29
1648887310000|2022-04-02 08:15:10|3486.52|3478.82|3486.89|3479.19|3486.89|3479.19|3486.52|3478.82|19
1648887320000|2022-04-02 08:15:20|3486.9|3479.2|3488.01|3480.31|3488.01|3480.31|3486.9|3479.2|24
1648887330000|2022-04-02 08:15:30|3488.05|3480.35|3487.92|3480.22|3488.05|3480.35|3487.58|3479.88|34
1648887340000|2022-04-02 08:15:40|3487.93|3480.23|3488.22|3480.52|3488.24|3480.54|3487.91|3480.21|30
1648887350000|2022-04-02 08:15:50|3488.19|3480.49|3488.2|3480.5|3488.26|3480.56|3488.19|3480.49|31
1648887360000|2022-04-02 08:16:00|3488.22|3480.52|3488.2|3480.5|3488.25|3480.55|3488.2|3480.5|22
1648887370000|2022-04-02 08:16:10|3488.23|3480.53|3488.14|3480.44|3488.24|3480.54|3488.09|3480.39|8
1648887380000|2022-04-02 08:16:20|3488.18|3480.48|3487.79|3480.09|3488.18|3480.48|3486.96|3479.26|29
1648887390000|2022-04-02 08:16:30|3487.91|3480.21|3487.84|3480.14|3488.05|3480.35|3487.84|3480.14|25
1648887400000|2022-04-02 08:16:40|3487.81|3480.11|3487.63|3479.93|3487.81|3480.11|3487.51|3479.81|15
1648887410000|2022-04-02 08:16:50|3487.62|3479.92|3487.67|3479.97|3487.69|3479.99|3487.6|3479.9|26
1648887420000|2022-04-02 08:17:00|3487.62|3479.92|3487.06|3479.36|3487.74|3480.04|3487.06|3479.36|32
1648887430000|2022-04-02 08:17:10|3487.05|3479.35|3487.02|3479.32|3487.05|3479.35|3486.98|3479.28|30
1648887440000|2022-04-02 08:17:20|3487.05|3479.35|3487.27|3479.57|3487.29|3479.59|3487.03|3479.33|29
1648887450000|2022-04-02 08:17:30|3487.29|3479.59|3487.29|3479.59|3487.3|3479.6|3487.27|3479.57|13
1648887460000|2022-04-02 08:17:40|3487.28|3479.58|3487.49|3479.79|3487.54|3479.84|3487.28|3479.58|16
1648887470000|2022-04-02 08:17:50|3487.48|3479.78|3487.22|3479.52|3487.5|3479.8|3487.08|3479.38|22
1648887480000|2022-04-02 08:18:00|3487.2|3479.5|3487.39|3479.69|3487.4|3479.7|3487.2|3479.5|29
1648887490000|2022-04-02 08:18:10|3487.4|3479.7|3487.45|3479.75|3487.45|3479.75|3487.37|3479.67|25
1648887500000|2022-04-02 08:18:20|3487.44|3479.74|3487.3|3479.6|3487.64|3479.94|3487.23|3479.53|20
1648887510000|2022-04-02 08:18:30|3487.31|3479.61|3487.92|3480.22|3487.92|3480.22|3487.31|3479.61|24
1648887520000|2022-04-02 08:18:40|3488.03|3480.33|3488.17|3480.47|3488.19|3480.49|3488.03|3480.33|26
1648887530000|2022-04-02 08:18:50|3488.18|3480.48|3488.31|3480.61|3488.31|3480.61|3488.18|3480.48|30
1648887540000|2022-04-02 08:19:00|3488.25|3480.55|3488.04|3480.34|3488.25|3480.55|3487.84|3480.14|31
1648887550000|2022-04-02 08:19:10|3488.06|3480.36|3488.05|3480.35|3488.07|3480.37|3487.9|3480.2|17
1648887560000|2022-04-02 08:19:20|3488.03|3480.33|3488.02|3480.32|3488.05|3480.35|3488|3480.3|11
1648887570000|2022-04-02 08:19:30|3488.01|3480.31|3487.82|3480.12|3488.01|3480.31|3487.82|3480.12|6
1648887580000|2022-04-02 08:19:40|3487.83|3480.13|3488.27|3480.57|3488.38|3480.68|3487.83|3480.13|25
1648887590000|2022-04-02 08:19:50|3488.33|3480.63|3488.25|3480.55|3488.35|3480.65|3488.25|3480.55|6
1648887600000|2022-04-02 08:20:00|3488.31|3480.61|3488.42|3480.72|3488.63|3480.93|3488.26|3480.56|24
1648887610000|2022-04-02 08:20:10|3488.41|3480.71|3488.43|3480.73|3488.99|3481.29|3488.41|3480.71|21
1648887620000|2022-04-02 08:20:20|3488.42|3480.72|3488.05|3480.35|3488.42|3480.72|3488.05|3480.35|11
1648887630000|2022-04-02 08:20:30|3488.07|3480.37|3487.88|3480.18|3488.08|3480.38|3487.77|3480.07|24
1648887640000|2022-04-02 08:20:40|3487.96|3480.26|3488.03|3480.33|3488.03|3480.33|3487.94|3480.24|27
1648887650000|2022-04-02 08:20:50|3488.07|3480.37|3488.06|3480.36|3488.09|3480.39|3488.03|3480.33|23
1648887660000|2022-04-02 08:21:00|3488.05|3480.35|3487.3|3479.6|3488.05|3480.35|3487.23|3479.53|29
1648887670000|2022-04-02 08:21:10|3487.26|3479.56|3487.27|3479.57|3487.38|3479.68|3487.24|3479.54|29
1648887680000|2022-04-02 08:21:20|3487.28|3479.58|3487.48|3479.78|3488.14|3480.44|3487.28|3479.58|29
1648887690000|2022-04-02 08:21:30|3487.51|3479.81|3487.49|3479.79|3487.52|3479.82|3487.42|3479.72|12
1648887700000|2022-04-02 08:21:40|3487.51|3479.81|3487.78|3480.08|3487.78|3480.08|3487.43|3479.73|26
1648887710000|2022-04-02 08:21:50|3487.77|3480.07|3487.69|3479.99|3487.81|3480.11|3487.67|3479.97|22
1648887720000|2022-04-02 08:22:00|3487.68|3479.98|3487.56|3479.86|3487.69|3479.99|3487.51|3479.81|24
1648887730000|2022-04-02 08:22:10|3487.5|3479.8|3486.94|3479.24|3487.61|3479.91|3486.85|3479.15|28
1648887740000|2022-04-02 08:22:20|3486.79|3479.09|3486.73|3479.03|3486.84|3479.14|3486.62|3478.92|26
1648887750000|2022-04-02 08:22:30|3486.75|3479.05|3486.66|3478.96|3486.75|3479.05|3486.6|3478.9|32
1648887760000|2022-04-02 08:22:40|3486.64|3478.94|3486.6|3478.9|3486.72|3479.02|3486.55|3478.85|28
1648887770000|2022-04-02 08:22:50|3486.5|3478.8|3485.86|3478.16|3486.66|3478.96|3485.81|3478.11|29
1648887780000|2022-04-02 08:23:00|3485.88|3478.18|3485.84|3478.14|3486.01|3478.31|3485.84|3478.14|22
1648887790000|2022-04-02 08:23:10|3485.85|3478.15|3484.51|3476.81|3485.87|3478.17|3484.13|3476.43|35
1648887800000|2022-04-02 08:23:20|3484.52|3476.82|3484.27|3476.57|3484.53|3476.83|3483.72|3476.02|33
1648887810000|2022-04-02 08:23:30|3484.21|3476.51|3483.73|3476.03|3484.21|3476.51|3483.73|3476.03|31
1648887820000|2022-04-02 08:23:40|3483.79|3476.09|3483.73|3476.03|3483.79|3476.09|3483.65|3475.95|26
1648887830000|2022-04-02 08:23:50|3483.75|3476.05|3483.69|3475.99|3484.06|3476.36|3483.69|3475.99|25
1648887840000|2022-04-02 08:24:00|3483.56|3475.86|3482.63|3474.93|3483.56|3475.86|3482.61|3474.91|29
1648887850000|2022-04-02 08:24:10|3482.62|3474.92|3483.12|3475.42|3483.19|3475.49|3482.36|3474.66|28
1648887860000|2022-04-02 08:24:20|3483.09|3475.39|3482.86|3475.16|3483.17|3475.47|3482.86|3475.16|25
1648887870000|2022-04-02 08:24:30|3482.85|3475.15|3482.85|3475.15|3482.92|3475.22|3482.83|3475.13|26
1648887880000|2022-04-02 08:24:40|3482.84|3475.14|3483.7|3476|3483.71|3476.01|3482.78|3475.08|26
1648887890000|2022-04-02 08:24:50|3483.64|3475.94|3483.19|3475.49|3483.65|3475.95|3482.95|3475.25|26
1648887900000|2022-04-02 08:25:00|3483.16|3475.46|3483.32|3475.62|3483.4|3475.7|3483.13|3475.43|31
1648887910000|2022-04-02 08:25:10|3483.37|3475.67|3483.73|3476.03|3483.73|3476.03|3483.35|3475.65|22
1648887920000|2022-04-02 08:25:20|3483.71|3476.01|3483.71|3476.01|3483.74|3476.04|3483.7|3476|11
1648887930000|2022-04-02 08:25:30|3483.75|3476.05|3484.59|3476.89|3484.6|3476.9|3483.71|3476.01|28
1648887940000|2022-04-02 08:25:40|3484.58|3476.88|3484.56|3476.86|3484.72|3477.02|3484.54|3476.84|21
1648887950000|2022-04-02 08:25:50|3484.58|3476.88|3484.5|3476.8|3484.58|3476.88|3484.44|3476.74|22
1648887960000|2022-04-02 08:26:00|3484.48|3476.78|3484.62|3476.92|3484.62|3476.92|3484.44|3476.74|20
1648887970000|2022-04-02 08:26:10|3484.61|3476.91|3484.69|3476.99|3484.69|3476.99|3484.59|3476.89|13
1648887980000|2022-04-02 08:26:20|3484.71|3477.01|3485.09|3477.39|3485.14|3477.44|3484.7|3477|20
1648887990000|2022-04-02 08:26:30|3485.07|3477.37|3485.12|3477.42|3485.14|3477.44|3485.07|3477.37|7
1648888000000|2022-04-02 08:26:40|3485.15|3477.45|3485.17|3477.47|3485.21|3477.51|3485.15|3477.45|9
1648888010000|2022-04-02 08:26:50|3485.18|3477.48|3485.57|3477.87|3485.99|3478.29|3485.18|3477.48|27
1648888020000|2022-04-02 08:27:00|3485.62|3477.92|3484.74|3477.04|3485.63|3477.93|3484.74|3477.04|18
1648888030000|2022-04-02 08:27:10|3484.75|3477.05|3484.7|3477|3484.75|3477.05|3484.7|3477|8
1648888040000|2022-04-02 08:27:20|3484.71|3477.01|3484.72|3477.02|3484.75|3477.05|3484.7|3477|10
1648888050000|2022-04-02 08:27:30|3484.71|3477.01|3484.73|3477.03|3484.73|3477.03|3484.7|3477|11
1648888060000|2022-04-02 08:27:40|3484.71|3477.01|3484.73|3477.03|3484.74|3477.04|3484.71|3477.01|4
1648888070000|2022-04-02 08:27:50|3484.75|3477.05|3484.73|3477.03|3484.76|3477.06|3484.7|3477|20
1648888080000|2022-04-02 08:28:00|3484.6|3476.9|3483.63|3475.93|3484.6|3476.9|3483.62|3475.92|32
1648888090000|2022-04-02 08:28:10|3483.62|3475.92|3483.36|3475.66|3483.68|3475.98|3483.36|3475.66|30
1648888100000|2022-04-02 08:28:20|3483.35|3475.65|3483.4|3475.7|3483.4|3475.7|3483.28|3475.58|28
1648888110000|2022-04-02 08:28:30|3483.45|3475.75|3483.65|3475.95|3483.69|3475.99|3483.45|3475.75|18
1648888120000|2022-04-02 08:28:40|3483.59|3475.89|3483.57|3475.87|3483.65|3475.95|3483.52|3475.82|27
1648888130000|2022-04-02 08:28:50|3483.6|3475.9|3483.47|3475.77|3483.64|3475.94|3483.46|3475.76|10
1648888140000|2022-04-02 08:29:00|3483.46|3475.76|3483.36|3475.66|3483.54|3475.84|3483.36|3475.66|18
1648888150000|2022-04-02 08:29:10|3483.35|3475.65|3483.92|3476.22|3483.96|3476.26|3483.35|3475.65|21
1648888160000|2022-04-02 08:29:20|3483.95|3476.25|3483.88|3476.18|3483.95|3476.25|3483.85|3476.15|17
1648888170000|2022-04-02 08:29:30|3483.86|3476.16|3483.52|3475.82|3483.86|3476.16|3483.48|3475.78|17
1648888180000|2022-04-02 08:29:40|3483.53|3475.83|3483.77|3476.07|3483.77|3476.07|3483.52|3475.82|16
1648888190000|2022-04-02 08:29:50|3483.82|3476.12|3483.56|3475.86|3483.86|3476.16|3483.56|3475.86|19
1648888200000|2022-04-02 08:30:00|3483.57|3475.87|3482.19|3474.49|3483.57|3475.87|3481.94|3474.24|23
1648888210000|2022-04-02 08:30:10|3482.45|3474.75|3483.47|3475.77|3483.73|3476.03|3482.45|3474.75|29
1648888220000|2022-04-02 08:30:20|3483.46|3475.76|3483.62|3475.92|3483.65|3475.95|3483.46|3475.76|25
1648888230000|2022-04-02 08:30:30|3483.77|3476.07|3485.26|3477.56|3485.28|3477.58|3483.77|3476.07|26
1648888240000|2022-04-02 08:30:40|3485.28|3477.58|3485.39|3477.69|3485.81|3478.11|3485.26|3477.56|28
1648888250000|2022-04-02 08:30:50|3485.4|3477.7|3486.65|3478.95|3486.67|3478.97|3485.36|3477.66|31
1648888260000|2022-04-02 08:31:00|3486.63|3478.93|3486.53|3478.83|3486.85|3479.15|3486.5|3478.8|22
1648888270000|2022-04-02 08:31:10|3486.52|3478.82|3486.21|3478.51|3486.58|3478.88|3486.01|3478.31|31
1648888280000|2022-04-02 08:31:20|3486.24|3478.54|3486.4|3478.7|3486.4|3478.7|3486.22|3478.52|12
1648888290000|2022-04-02 08:31:30|3486.39|3478.69|3486.35|3478.65|3486.4|3478.7|3486.34|3478.64|18
1648888300000|2022-04-02 08:31:40|3486.36|3478.66|3486.04|3478.34|3486.83|3479.13|3485.97|3478.27|23
1648888310000|2022-04-02 08:31:50|3486.06|3478.36|3485.7|3478|3486.16|3478.46|3485.7|3478|35
1648888320000|2022-04-02 08:32:00|3485.69|3477.99|3486.27|3478.57|3486.44|3478.74|3485.51|3477.81|27
1648888330000|2022-04-02 08:32:10|3486.3|3478.6|3486.28|3478.58|3486.32|3478.62|3486.24|3478.54|27
1648888340000|2022-04-02 08:32:20|3486.3|3478.6|3486.17|3478.47|3486.3|3478.6|3486.17|3478.47|22
1648888350000|2022-04-02 08:32:30|3486.14|3478.44|3485.77|3478.07|3486.17|3478.47|3485.61|3477.91|28
1648888360000|2022-04-02 08:32:40|3485.78|3478.08|3485.8|3478.1|3485.8|3478.1|3485.67|3477.97|31
1648888370000|2022-04-02 08:32:50|3485.86|3478.16|3485.76|3478.06|3485.88|3478.18|3485.71|3478.01|16
1648888380000|2022-04-02 08:33:00|3485.74|3478.04|3485.68|3477.98|3485.76|3478.06|3485.57|3477.87|28
1648888390000|2022-04-02 08:33:10|3485.69|3477.99|3485.65|3477.95|3485.69|3477.99|3485.6|3477.9|24
1648888400000|2022-04-02 08:33:20|3485.68|3477.98|3485.58|3477.88|3485.69|3477.99|3485.54|3477.84|21
1648888410000|2022-04-02 08:33:30|3485.57|3477.87|3485.6|3477.9|3485.69|3477.99|3485.57|3477.87|14
1648888420000|2022-04-02 08:33:40|3485.61|3477.91|3485.6|3477.9|3485.62|3477.92|3485.58|3477.88|15
1648888430000|2022-04-02 08:33:50|3485.61|3477.91|3485.6|3477.9|3485.61|3477.91|3485.58|3477.88|6
1648888440000|2022-04-02 08:34:00|3485.61|3477.91|3486.19|3478.49|3486.2|3478.5|3485.6|3477.9|23
1648888450000|2022-04-02 08:34:10|3486.2|3478.5|3486.56|3478.86|3486.84|3479.14|3486.19|3478.49|27
1648888460000|2022-04-02 08:34:20|3486.49|3478.79|3486.21|3478.51|3486.54|3478.84|3486.18|3478.48|28
1648888470000|2022-04-02 08:34:30|3486.2|3478.5|3486.51|3478.81|3486.55|3478.85|3486.19|3478.49|26
1648888480000|2022-04-02 08:34:40|3486.53|3478.83|3486.28|3478.58|3486.6|3478.9|3486.28|3478.58|24
1648888490000|2022-04-02 08:34:50|3486.29|3478.59|3486.53|3478.83|3486.53|3478.83|3486.28|3478.58|18
1648888500000|2022-04-02 08:35:00|3486.48|3478.78|3486.51|3478.81|3486.55|3478.85|3486.47|3478.77|18
1648888510000|2022-04-02 08:35:10|3486.5|3478.8|3486.51|3478.81|3486.56|3478.86|3486.47|3478.77|17
1648888520000|2022-04-02 08:35:20|3486.54|3478.84|3485.97|3478.27|3486.56|3478.86|3485.94|3478.24|19
1648888530000|2022-04-02 08:35:30|3485.93|3478.23|3486.19|3478.49|3486.19|3478.49|3485.88|3478.18|32
1648888540000|2022-04-02 08:35:40|3486.15|3478.45|3486.16|3478.46|3486.22|3478.52|3485.99|3478.29|25
1648888550000|2022-04-02 08:35:50|3486.13|3478.43|3485.99|3478.29|3486.13|3478.43|3485.93|3478.23|21
1648888560000|2022-04-02 08:36:00|3486.02|3478.32|3486.21|3478.51|3486.21|3478.51|3485.99|3478.29|20
1648888570000|2022-04-02 08:36:10|3486.2|3478.5|3486.18|3478.48|3486.24|3478.54|3486.18|3478.48|22
1648888580000|2022-04-02 08:36:20|3486.23|3478.53|3486.2|3478.5|3486.25|3478.55|3486.17|3478.47|26
1648888590000|2022-04-02 08:36:30|3486.15|3478.45|3486.26|3478.56|3486.26|3478.56|3486.15|3478.45|19
1648888600000|2022-04-02 08:36:40|3486.23|3478.53|3485.49|3477.79|3486.23|3478.53|3485.49|3477.79|21
1648888610000|2022-04-02 08:36:50|3485.46|3477.76|3485.54|3477.84|3485.6|3477.9|3485.38|3477.68|30
1648888620000|2022-04-02 08:37:00|3485.49|3477.79|3485.59|3477.89|3485.6|3477.9|3485.38|3477.68|31
1648888630000|2022-04-02 08:37:10|3485.61|3477.91|3484.68|3476.98|3485.61|3477.91|3484.33|3476.63|35
1648888640000|2022-04-02 08:37:20|3484.72|3477.02|3484.89|3477.19|3485.21|3477.51|3484.71|3477.01|37
1648888650000|2022-04-02 08:37:30|3484.85|3477.15|3484.64|3476.94|3485.25|3477.55|3484.56|3476.86|33
1648888660000|2022-04-02 08:37:40|3484.65|3476.95|3484.62|3476.92|3484.72|3477.02|3484.55|3476.85|16
1648888670000|2022-04-02 08:37:50|3484.61|3476.91|3485.04|3477.34|3485.08|3477.38|3484.52|3476.82|32
1648888680000|2022-04-02 08:38:00|3485.06|3477.36|3485.72|3478.02|3485.75|3478.05|3485.05|3477.35|29
1648888690000|2022-04-02 08:38:10|3485.68|3477.98|3485.56|3477.86|3485.69|3477.99|3485.45|3477.75|24
1648888700000|2022-04-02 08:38:20|3485.57|3477.87|3485.7|3478|3485.7|3478|3485.4|3477.7|23
1648888710000|2022-04-02 08:38:30|3485.73|3478.03|3486.1|3478.4|3486.1|3478.4|3485.72|3478.02|21
1648888720000|2022-04-02 08:38:40|3486.09|3478.39|3486.05|3478.35|3486.13|3478.43|3486.03|3478.33|15
1648888730000|2022-04-02 08:38:50|3486.07|3478.37|3485.79|3478.09|3486.13|3478.43|3485.71|3478.01|34
1648888740000|2022-04-02 08:39:00|3485.76|3478.06|3485.75|3478.05|3485.83|3478.13|3485.71|3478.01|26
1648888750000|2022-04-02 08:39:10|3485.76|3478.06|3485.61|3477.91|3485.82|3478.12|3485.58|3477.88|17
1648888760000|2022-04-02 08:39:20|3485.62|3477.92|3485.52|3477.82|3485.65|3477.95|3485.52|3477.82|22
1648888770000|2022-04-02 08:39:30|3485.58|3477.88|3485.83|3478.13|3485.89|3478.19|3485.56|3477.86|28
1648888780000|2022-04-02 08:39:40|3485.86|3478.16|3485.64|3477.94|3485.87|3478.17|3485.64|3477.94|22
1648888790000|2022-04-02 08:39:50|3485.66|3477.96|3485.93|3478.23|3485.93|3478.23|3485.64|3477.94|23
1648888800000|2022-04-02 08:40:00|3485.92|3478.22|3485.35|3477.65|3485.93|3478.23|3485.35|3477.65|34
1648888810000|2022-04-02 08:40:10|3485.33|3477.63|3485.74|3478.04|3485.74|3478.04|3485.33|3477.63|29
1648888820000|2022-04-02 08:40:20|3485.73|3478.03|3486.29|3478.59|3486.32|3478.62|3485.73|3478.03|29
1648888830000|2022-04-02 08:40:30|3486.28|3478.58|3485.93|3478.23|3486.35|3478.65|3485.8|3478.1|31
1648888840000|2022-04-02 08:40:40|3485.87|3478.17|3485.63|3477.93|3485.99|3478.29|3485.6|3477.9|30
1648888850000|2022-04-02 08:40:50|3485.64|3477.94|3485.85|3478.15|3485.85|3478.15|3485.53|3477.83|26
1648888860000|2022-04-02 08:41:00|3485.84|3478.14|3485.89|3478.19|3485.89|3478.19|3485.8|3478.1|18
1648888870000|2022-04-02 08:41:10|3485.87|3478.17|3486.39|3478.69|3486.45|3478.75|3485.87|3478.17|33
1648888880000|2022-04-02 08:41:20|3486.4|3478.7|3486.51|3478.81|3486.51|3478.81|3486.39|3478.69|20
1648888890000|2022-04-02 08:41:30|3486.47|3478.77|3486.16|3478.46|3486.5|3478.8|3486.1|3478.4|30
1648888900000|2022-04-02 08:41:40|3486.15|3478.45|3485.93|3478.23|3486.16|3478.46|3485.92|3478.22|22
1648888910000|2022-04-02 08:41:50|3485.94|3478.24|3485.85|3478.15|3485.96|3478.26|3485.79|3478.09|18
1648888920000|2022-04-02 08:42:00|3485.83|3478.13|3484.65|3476.95|3485.87|3478.17|3484.65|3476.95|27
1648888930000|2022-04-02 08:42:10|3484.67|3476.97|3484.46|3476.76|3484.98|3477.28|3484.46|3476.76|33
1648888940000|2022-04-02 08:42:20|3484.35|3476.65|3483.48|3475.78|3484.35|3476.65|3483.4|3475.7|29
1648888950000|2022-04-02 08:42:30|3483.46|3475.76|3483.92|3476.22|3483.93|3476.23|3483.45|3475.75|32
1648888960000|2022-04-02 08:42:40|3483.93|3476.23|3482.31|3474.61|3483.96|3476.26|3482.09|3474.39|29
1648888970000|2022-04-02 08:42:50|3482.33|3474.63|3482.18|3474.48|3482.33|3474.63|3482.04|3474.34|17
1648888980000|2022-04-02 08:43:00|3482.2|3474.5|3481.56|3473.86|3482.2|3474.5|3481.56|3473.86|26
1648888990000|2022-04-02 08:43:10|3481.59|3473.89|3480.46|3472.76|3481.59|3473.89|3480.39|3472.69|29
1648889000000|2022-04-02 08:43:20|3480.43|3472.73|3480.66|3472.96|3480.67|3472.97|3480.31|3472.61|27
1648889010000|2022-04-02 08:43:30|3480.63|3472.93|3481.04|3473.34|3481.12|3473.42|3480.58|3472.88|30
1648889020000|2022-04-02 08:43:40|3480.96|3473.26|3480.95|3473.25|3481.06|3473.36|3480.85|3473.15|28
1648889030000|2022-04-02 08:43:50|3480.93|3473.23|3480.86|3473.16|3481.05|3473.35|3480.65|3472.95|28
1648889040000|2022-04-02 08:44:00|3480.9|3473.2|3480.9|3473.2|3480.98|3473.28|3480.75|3473.05|30
1648889050000|2022-04-02 08:44:10|3480.85|3473.15|3480.76|3473.06|3480.94|3473.24|3480.75|3473.05|23
1648889060000|2022-04-02 08:44:20|3480.84|3473.14|3480.67|3472.97|3480.94|3473.24|3480.67|3472.97|32
1648889070000|2022-04-02 08:44:30|3480.71|3473.01|3479.48|3471.78|3480.87|3473.17|3479.48|3471.78|24
1648889080000|2022-04-02 08:44:40|3479.46|3471.76|3479.45|3471.75|3479.48|3471.78|3479.25|3471.55|14
1648889090000|2022-04-02 08:44:50|3479.46|3471.76|3479.56|3471.86|3479.58|3471.88|3479.45|3471.75|19
1648889100000|2022-04-02 08:45:00|3479.52|3471.82|3479.97|3472.27|3480.28|3472.58|3479.52|3471.82|31
1648889110000|2022-04-02 08:45:10|3479.96|3472.26|3479.94|3472.24|3479.99|3472.29|3479.88|3472.18|21
1648889120000|2022-04-02 08:45:20|3479.93|3472.23|3479.97|3472.27|3479.97|3472.27|3479.87|3472.17|17
1648889130000|2022-04-02 08:45:30|3480.02|3472.32|3479.91|3472.21|3480.1|3472.4|3479.88|3472.18|27
1648889140000|2022-04-02 08:45:40|3479.9|3472.2|3479.98|3472.28|3480.11|3472.41|3479.9|3472.2|25
1648889150000|2022-04-02 08:45:50|3480.06|3472.36|3480.26|3472.56|3480.26|3472.56|3480.03|3472.33|25
1648889160000|2022-04-02 08:46:00|3480.28|3472.58|3480|3472.3|3480.46|3472.76|3479.99|3472.29|28
1648889170000|2022-04-02 08:46:10|3480.05|3472.35|3480.19|3472.49|3480.19|3472.49|3479.98|3472.28|26
1648889180000|2022-04-02 08:46:20|3480.16|3472.46|3480.12|3472.42|3480.23|3472.53|3480.1|3472.4|19
1648889190000|2022-04-02 08:46:30|3480.14|3472.44|3479.99|3472.29|3480.17|3472.47|3479.99|3472.29|17
1648889200000|2022-04-02 08:46:40|3480.03|3472.33|3479.9|3472.2|3480.03|3472.33|3479.83|3472.13|15
1648889210000|2022-04-02 08:46:50|3479.91|3472.21|3478.58|3470.88|3479.92|3472.22|3478.41|3470.71|34
1648889220000|2022-04-02 08:47:00|3478.08|3470.38|3478.08|3470.38|3478.58|3470.88|3478.08|3470.38|24
1648889230000|2022-04-02 08:47:10|3478.07|3470.37|3478.03|3470.33|3478.08|3470.38|3477.89|3470.19|28
1648889240000|2022-04-02 08:47:20|3477.99|3470.29|3477.65|3469.95|3478.04|3470.34|3477.41|3469.71|29
1648889250000|2022-04-02 08:47:30|3477.64|3469.94|3477.95|3470.25|3478.24|3470.54|3477.58|3469.88|36
1648889260000|2022-04-02 08:47:40|3477.96|3470.26|3478|3470.3|3478.17|3470.47|3477.91|3470.21|31
1648889270000|2022-04-02 08:47:50|3477.98|3470.28|3478|3470.3|3478.1|3470.4|3477.95|3470.25|30
1648889280000|2022-04-02 08:48:00|3477.97|3470.27|3478.09|3470.39|3478.13|3470.43|3477.97|3470.27|23
1648889290000|2022-04-02 08:48:10|3478.08|3470.38|3478.05|3470.35|3478.16|3470.46|3478.03|3470.33|28
1648889300000|2022-04-02 08:48:20|3478.09|3470.39|3478.09|3470.39|3478.15|3470.45|3478.06|3470.36|18
1648889310000|2022-04-02 08:48:30|3478.02|3470.32|3478.08|3470.38|3478.17|3470.47|3478.02|3470.32|27
1648889320000|2022-04-02 08:48:40|3478.09|3470.39|3478.13|3470.43|3478.13|3470.43|3478.09|3470.39|2
1648889330000|2022-04-02 08:48:50|3478.15|3470.45|3478.18|3470.48|3478.25|3470.55|3478.14|3470.44|26
1648889340000|2022-04-02 08:49:00|3478.25|3470.55|3477.8|3470.1|3478.35|3470.65|3477.8|3470.1|27
1648889350000|2022-04-02 08:49:10|3477.71|3470.01|3477.6|3469.9|3477.92|3470.22|3477.48|3469.78|23
1648889360000|2022-04-02 08:49:20|3477.61|3469.91|3477.07|3469.37|3477.61|3469.91|3476.61|3468.91|26
1648889370000|2022-04-02 08:49:30|3477.18|3469.48|3477.08|3469.38|3477.45|3469.75|3477.08|3469.38|28
1648889380000|2022-04-02 08:49:40|3477.05|3469.35|3476.52|3468.82|3477.13|3469.43|3476.46|3468.76|31
1648889390000|2022-04-02 08:49:50|3476.53|3468.83|3476.1|3468.4|3476.82|3469.12|3476.06|3468.36|26
1648889400000|2022-04-02 08:50:00|3476.13|3468.43|3475.45|3467.75|3476.17|3468.47|3475.39|3467.69|32
1648889410000|2022-04-02 08:50:10|3475.41|3467.71|3475.34|3467.64|3475.44|3467.74|3475.31|3467.61|16
1648889420000|2022-04-02 08:50:20|3475.36|3467.66|3475.47|3467.77|3475.49|3467.79|3475.29|3467.59|30
1648889430000|2022-04-02 08:50:30|3475.45|3467.75|3475.54|3467.84|3475.56|3467.86|3475.45|3467.75|19
1648889440000|2022-04-02 08:50:40|3475.44|3467.74|3475.38|3467.68|3475.5|3467.8|3475.37|3467.67|19
1648889450000|2022-04-02 08:50:50|3475.37|3467.67|3475.4|3467.7|3475.84|3468.14|3475.34|3467.64|21
1648889460000|2022-04-02 08:51:00|3475.38|3467.68|3474.96|3467.26|3475.42|3467.72|3474.95|3467.25|20
1648889470000|2022-04-02 08:51:10|3474.97|3467.27|3474.89|3467.19|3474.99|3467.29|3474.88|3467.18|17
1648889480000|2022-04-02 08:51:20|3474.87|3467.17|3474.9|3467.2|3474.94|3467.24|3474.83|3467.13|21
1648889490000|2022-04-02 08:51:30|3474.88|3467.18|3474.87|3467.17|3474.92|3467.22|3474.85|3467.15|29
1648889500000|2022-04-02 08:51:40|3474.86|3467.16|3475.32|3467.62|3475.43|3467.73|3474.86|3467.16|24
1648889510000|2022-04-02 08:51:50|3475.24|3467.54|3475.08|3467.38|3475.37|3467.67|3475.07|3467.37|25
1648889520000|2022-04-02 08:52:00|3475.07|3467.37|3474.96|3467.26|3475.12|3467.42|3474.86|3467.16|28
1648889530000|2022-04-02 08:52:10|3474.98|3467.28|3475.25|3467.55|3475.25|3467.55|3474.86|3467.16|33
1648889540000|2022-04-02 08:52:20|3475.22|3467.52|3475.29|3467.59|3475.29|3467.59|3475.16|3467.46|11
1648889550000|2022-04-02 08:52:30|3475.35|3467.65|3476.66|3468.96|3476.77|3469.07|3475.35|3467.65|27
1648889560000|2022-04-02 08:52:40|3476.68|3468.98|3476.27|3468.57|3476.76|3469.06|3476.24|3468.54|19
1648889570000|2022-04-02 08:52:50|3476.24|3468.54|3475.89|3468.19|3476.29|3468.59|3475.89|3468.19|23
1648889580000|2022-04-02 08:53:00|3475.9|3468.2|3475.88|3468.18|3476.1|3468.4|3475.73|3468.03|26
1648889590000|2022-04-02 08:53:10|3475.86|3468.16|3475|3467.3|3476.04|3468.34|3474.98|3467.28|27
1648889600000|2022-04-02 08:53:20|3474.99|3467.29|3475.29|3467.59|3475.31|3467.61|3474.99|3467.29|28
1648889610000|2022-04-02 08:53:30|3475.28|3467.58|3476.16|3468.46|3476.16|3468.46|3475.22|3467.52|31
1648889620000|2022-04-02 08:53:40|3476.21|3468.51|3476.18|3468.48|3476.23|3468.53|3476.06|3468.36|30
1648889630000|2022-04-02 08:53:50|3476.16|3468.46|3476.48|3468.78|3476.53|3468.83|3476.13|3468.43|24
1648889640000|2022-04-02 08:54:00|3476.49|3468.79|3476.51|3468.81|3476.51|3468.81|3476.47|3468.77|27
1648889650000|2022-04-02 08:54:10|3476.59|3468.89|3477.5|3469.8|3477.5|3469.8|3476.57|3468.87|32
1648889660000|2022-04-02 08:54:20|3477.42|3469.72|3478.12|3470.42|3478.12|3470.42|3477.3|3469.6|36
1648889670000|2022-04-02 08:54:30|3478.11|3470.41|3478.24|3470.54|3478.24|3470.54|3477.71|3470.01|32
1648889680000|2022-04-02 08:54:40|3478.2|3470.5|3478.6|3470.9|3478.71|3471.01|3478.09|3470.39|31
1648889690000|2022-04-02 08:54:50|3478.65|3470.95|3478.69|3470.99|3478.71|3471.01|3478.64|3470.94|21
1648889700000|2022-04-02 08:55:00|3478.68|3470.98|3478.86|3471.16|3478.93|3471.23|3478.63|3470.93|28
1648889710000|2022-04-02 08:55:10|3478.97|3471.27|3479.25|3471.55|3479.67|3471.97|3478.85|3471.15|29
1648889720000|2022-04-02 08:55:20|3479.24|3471.54|3479.39|3471.69|3479.42|3471.72|3478.98|3471.28|34
1648889730000|2022-04-02 08:55:30|3479.45|3471.75|3479.89|3472.19|3480.32|3472.62|3479.33|3471.63|31
1648889740000|2022-04-02 08:55:40|3479.9|3472.2|3479.89|3472.19|3479.96|3472.26|3479.84|3472.14|28
1648889750000|2022-04-02 08:55:50|3480.02|3472.32|3480.07|3472.37|3480.2|3472.5|3480|3472.3|32
1648889760000|2022-04-02 08:56:00|3480.03|3472.33|3479.92|3472.22|3480.39|3472.69|3479.92|3472.22|28
1648889770000|2022-04-02 08:56:10|3479.93|3472.23|3480.12|3472.42|3480.14|3472.44|3479.9|3472.2|19
1648889780000|2022-04-02 08:56:20|3480.09|3472.39|3480.18|3472.48|3480.26|3472.56|3480.08|3472.38|24
1648889790000|2022-04-02 08:56:30|3480.1|3472.4|3480.02|3472.32|3480.14|3472.44|3480.02|3472.32|10
1648889800000|2022-04-02 08:56:40|3480.03|3472.33|3480.04|3472.34|3480.04|3472.34|3480.03|3472.33|2
1648889810000|2022-04-02 08:56:50|3480.03|3472.33|3478.97|3471.27|3480.03|3472.33|3478.73|3471.03|35
1648889820000|2022-04-02 08:57:00|3478.93|3471.23|3479.2|3471.5|3479.34|3471.64|3478.84|3471.14|33
1648889830000|2022-04-02 08:57:10|3479.23|3471.53|3479.21|3471.51|3479.28|3471.58|3479.17|3471.47|26
1648889840000|2022-04-02 08:57:20|3479.19|3471.49|3479.11|3471.41|3479.31|3471.61|3479.11|3471.41|14
1648889850000|2022-04-02 08:57:30|3479.1|3471.4|3479.1|3471.4|3479.1|3471.4|3479.1|3471.4|1
1648889860000|2022-04-02 08:57:40|3479.15|3471.45|3480.25|3472.55|3480.29|3472.59|3479.15|3471.45|29
1648889870000|2022-04-02 08:57:50|3480.27|3472.57|3479.47|3471.77|3480.29|3472.59|3479.1|3471.4|31
1648889880000|2022-04-02 08:58:00|3479.46|3471.76|3480.22|3472.52|3480.22|3472.52|3478.89|3471.19|33
1648889890000|2022-04-02 08:58:10|3480.27|3472.57|3480.43|3472.73|3480.51|3472.81|3480.25|3472.55|17
1648889900000|2022-04-02 08:58:20|3480.45|3472.75|3480.6|3472.9|3480.6|3472.9|3480.38|3472.68|17
1648889910000|2022-04-02 08:58:30|3480.59|3472.89|3479.68|3471.98|3480.59|3472.89|3479.59|3471.89|27
1648889920000|2022-04-02 08:58:40|3480.04|3472.34|3479.68|3471.98|3480.04|3472.34|3479.66|3471.96|30
1648889930000|2022-04-02 08:58:50|3479.67|3471.97|3479.7|3472|3479.91|3472.21|3479.64|3471.94|25
1648889940000|2022-04-02 08:59:00|3479.69|3471.99|3479.78|3472.08|3479.79|3472.09|3479.65|3471.95|25
1648889950000|2022-04-02 08:59:10|3479.8|3472.1|3479.7|3472|3479.8|3472.1|3479.6|3471.9|23
1648889960000|2022-04-02 08:59:20|3479.67|3471.97|3480.19|3472.49|3480.27|3472.57|3479.64|3471.94|34
1648889970000|2022-04-02 08:59:30|3480.18|3472.48|3480.1|3472.4|3480.18|3472.48|3479.98|3472.28|22
1648889980000|2022-04-02 08:59:40|3480.08|3472.38|3480.78|3473.08|3480.84|3473.14|3480.08|3472.38|24
1648889990000|2022-04-02 08:59:50|3480.76|3473.06|3481.07|3473.37|3481.09|3473.39|3480.67|3472.97|24
1648890000000|2022-04-02 09:00:00|3481.11|3473.41|3481.19|3473.49|3481.29|3473.59|3481|3473.3|29
1648890010000|2022-04-02 09:00:10|3481.18|3473.48|3480.65|3472.95|3481.32|3473.62|3480.65|3472.95|20
1648890020000|2022-04-02 09:00:20|3480.64|3472.94|3480.57|3472.87|3480.68|3472.98|3480.56|3472.86|20
1648890030000|2022-04-02 09:00:30|3480.56|3472.86|3480.68|3472.98|3480.7|3473|3480.56|3472.86|23
1648890040000|2022-04-02 09:00:40|3480.69|3472.99|3481.12|3473.42|3481.12|3473.42|3480.67|3472.97|21
1648890050000|2022-04-02 09:00:50|3481.11|3473.41|3481.14|3473.44|3481.14|3473.44|3481.1|3473.4|12
1648890060000|2022-04-02 09:01:00|3481.15|3473.45|3481.46|3473.76|3481.5|3473.8|3481.12|3473.42|28
1648890070000|2022-04-02 09:01:10|3481.44|3473.74|3481.26|3473.56|3481.49|3473.79|3481.26|3473.56|22
1648890080000|2022-04-02 09:01:20|3481.38|3473.68|3481.32|3473.62|3481.39|3473.69|3481.32|3473.62|14
1648890090000|2022-04-02 09:01:30|3481.38|3473.68|3481.37|3473.67|3481.48|3473.78|3481.34|3473.64|23
1648890100000|2022-04-02 09:01:40|3481.36|3473.66|3481.39|3473.69|3481.47|3473.77|3481.34|3473.64|31
1648890110000|2022-04-02 09:01:50|3481.42|3473.72|3481.35|3473.65|3481.42|3473.72|3481.31|3473.61|20
1648890120000|2022-04-02 09:02:00|3481.41|3473.71|3481.64|3473.94|3481.64|3473.94|3481.33|3473.63|30
1648890130000|2022-04-02 09:02:10|3481.63|3473.93|3481.95|3474.25|3481.99|3474.29|3481.61|3473.91|14
1648890140000|2022-04-02 09:02:20|3481.91|3474.21|3481.84|3474.14|3481.91|3474.21|3481.8|3474.1|9
1648890150000|2022-04-02 09:02:30|3481.86|3474.16|3481.67|3473.97|3481.86|3474.16|3481.61|3473.91|25
1648890160000|2022-04-02 09:02:40|3481.68|3473.98|3481.82|3474.12|3481.84|3474.14|3481.61|3473.91|23
1648890170000|2022-04-02 09:02:50|3481.81|3474.11|3481.79|3474.09|3481.85|3474.15|3481.78|3474.08|19
1648890180000|2022-04-02 09:03:00|3481.81|3474.11|3481.77|3474.07|3481.83|3474.13|3481.75|3474.05|17
1648890190000|2022-04-02 09:03:10|3481.76|3474.06|3481.79|3474.09|3481.79|3474.09|3481.73|3474.03|13
1648890200000|2022-04-02 09:03:20|3481.76|3474.06|3481.55|3473.85|3481.81|3474.11|3481.52|3473.82|19
1648890210000|2022-04-02 09:03:30|3481.53|3473.83|3481.56|3473.86|3481.61|3473.91|3481.53|3473.83|15
1648890220000|2022-04-02 09:03:40|3481.55|3473.85|3481.07|3473.37|3481.56|3473.86|3481.06|3473.36|22
1648890230000|2022-04-02 09:03:50|3480.95|3473.25|3480.89|3473.19|3481.05|3473.35|3480.89|3473.19|20
1648890240000|2022-04-02 09:04:00|3480.88|3473.18|3479.96|3472.26|3480.97|3473.27|3479.96|3472.26|29
1648890250000|2022-04-02 09:04:10|3479.88|3472.18|3480.31|3472.61|3480.36|3472.66|3479.78|3472.08|29
1648890260000|2022-04-02 09:04:20|3480.3|3472.6|3480.36|3472.66|3480.67|3472.97|3480.28|3472.58|31
1648890270000|2022-04-02 09:04:30|3480.32|3472.62|3479.87|3472.17|3480.76|3473.06|3479.71|3472.01|25
1648890280000|2022-04-02 09:04:40|3479.86|3472.16|3480.3|3472.6|3480.3|3472.6|3479.86|3472.16|21
1648890290000|2022-04-02 09:04:50|3480.31|3472.61|3480.24|3472.54|3480.33|3472.63|3480.16|3472.46|20
1648890300000|2022-04-02 09:05:00|3480.22|3472.52|3480.08|3472.38|3480.22|3472.52|3479.94|3472.24|25
1648890310000|2022-04-02 09:05:10|3480.07|3472.37|3480.07|3472.37|3480.09|3472.39|3480.02|3472.32|11
1648890320000|2022-04-02 09:05:20|3480.03|3472.33|3480.1|3472.4|3480.11|3472.41|3480.03|3472.33|26
1648890330000|2022-04-02 09:05:30|3480.08|3472.38|3480.09|3472.39|3480.12|3472.42|3480.06|3472.36|16
1648890340000|2022-04-02 09:05:40|3480.08|3472.38|3480.13|3472.43|3480.19|3472.49|3480.08|3472.38|23
1648890350000|2022-04-02 09:05:50|3480.14|3472.44|3480.14|3472.44|3480.15|3472.45|3480.09|3472.39|28
1648890360000|2022-04-02 09:06:00|3480.15|3472.45|3480.17|3472.47|3480.17|3472.47|3480.08|3472.38|25
1648890370000|2022-04-02 09:06:10|3480.12|3472.42|3480.17|3472.47|3480.18|3472.48|3480.1|3472.4|23
1648890380000|2022-04-02 09:06:20|3480.12|3472.42|3480.15|3472.45|3480.18|3472.48|3480.09|3472.39|19
1648890390000|2022-04-02 09:06:30|3480.14|3472.44|3480.14|3472.44|3480.14|3472.44|3480.03|3472.33|23
1648890400000|2022-04-02 09:06:40|3480.12|3472.42|3480.02|3472.32|3480.12|3472.42|3480.01|3472.31|19
1648890410000|2022-04-02 09:06:50|3480.06|3472.36|3479.76|3472.06|3480.07|3472.37|3479.76|3472.06|26
1648890420000|2022-04-02 09:07:00|3479.74|3472.04|3480.39|3472.69|3480.74|3473.04|3479.72|3472.02|32
1648890430000|2022-04-02 09:07:10|3480.37|3472.67|3481.64|3473.94|3481.64|3473.94|3480.36|3472.66|25
1648890440000|2022-04-02 09:07:20|3481.66|3473.96|3481.43|3473.73|3481.66|3473.96|3481.43|3473.73|21
1648890450000|2022-04-02 09:07:30|3481.45|3473.75|3481.5|3473.8|3481.52|3473.82|3481.42|3473.72|24
1648890460000|2022-04-02 09:07:40|3481.57|3473.87|3481.16|3473.46|3481.59|3473.89|3481.15|3473.45|20
1648890470000|2022-04-02 09:07:50|3481.14|3473.44|3481.14|3473.44|3481.18|3473.48|3480.97|3473.27|21
1648890480000|2022-04-02 09:08:00|3481.15|3473.45|3481.3|3473.6|3481.32|3473.62|3481.08|3473.38|25
1648890490000|2022-04-02 09:08:10|3481.29|3473.59|3481.36|3473.66|3481.38|3473.68|3481.25|3473.55|19
1648890500000|2022-04-02 09:08:20|3481.37|3473.67|3481.37|3473.67|3481.39|3473.69|3481.3|3473.6|22
1648890510000|2022-04-02 09:08:30|3481.41|3473.71|3481.64|3473.94|3481.66|3473.96|3481.41|3473.71|23
1648890520000|2022-04-02 09:08:40|3481.65|3473.95|3481.87|3474.17|3481.87|3474.17|3481.61|3473.91|17
1648890530000|2022-04-02 09:08:50|3481.82|3474.12|3482.24|3474.54|3482.3|3474.6|3481.82|3474.12|25
1648890540000|2022-04-02 09:09:00|3482.25|3474.55|3482.33|3474.63|3482.34|3474.64|3482.2|3474.5|24
1648890550000|2022-04-02 09:09:10|3482.29|3474.59|3481.53|3473.83|3482.37|3474.67|3481.5|3473.8|26
1648890560000|2022-04-02 09:09:20|3481.52|3473.82|3481.42|3473.72|3481.57|3473.87|3481.26|3473.56|26
1648890570000|2022-04-02 09:09:30|3481.41|3473.71|3481.35|3473.65|3481.44|3473.74|3481.31|3473.61|26
1648890580000|2022-04-02 09:09:40|3481.37|3473.67|3481.36|3473.66|3481.41|3473.71|3481.3|3473.6|30
1648890590000|2022-04-02 09:09:50|3481.38|3473.68|3481.41|3473.71|3481.43|3473.73|3481.3|3473.6|31
1648890600000|2022-04-02 09:10:00|3481.43|3473.73|3481.57|3473.87|3482.03|3474.33|3481.39|3473.69|29
1648890610000|2022-04-02 09:10:10|3481.56|3473.86|3482.08|3474.38|3482.19|3474.49|3481.56|3473.86|23
1648890620000|2022-04-02 09:10:20|3482.06|3474.36|3481.42|3473.72|3482.06|3474.36|3481.25|3473.55|24
1648890630000|2022-04-02 09:10:30|3481.38|3473.68|3482.22|3474.52|3482.22|3474.52|3481.36|3473.66|34
1648890640000|2022-04-02 09:10:40|3482.3|3474.6|3482.12|3474.42|3482.3|3474.6|3482.12|3474.42|12
1648890650000|2022-04-02 09:10:50|3482.13|3474.43|3482.14|3474.44|3482.2|3474.5|3482.1|3474.4|17
1648890660000|2022-04-02 09:11:00|3482.13|3474.43|3482.22|3474.52|3482.25|3474.55|3482.11|3474.41|15
1648890670000|2022-04-02 09:11:10|3482.24|3474.54|3482.13|3474.43|3482.27|3474.57|3482.08|3474.38|27
1648890680000|2022-04-02 09:11:20|3482.15|3474.45|3482.37|3474.67|3482.44|3474.74|3482.15|3474.45|23
1648890690000|2022-04-02 09:11:30|3482.38|3474.68|3482.38|3474.68|3482.44|3474.74|3482.28|3474.58|27
1648890700000|2022-04-02 09:11:40|3482.33|3474.63|3482.31|3474.61|3482.44|3474.74|3482.29|3474.59|26
1648890710000|2022-04-02 09:11:50|3482.3|3474.6|3481.31|3473.61|3482.3|3474.6|3481.1|3473.4|27
1648890720000|2022-04-02 09:12:00|3481.32|3473.62|3481.15|3473.45|3481.35|3473.65|3481.15|3473.45|21
1648890730000|2022-04-02 09:12:10|3481.1|3473.4|3481.09|3473.39|3481.17|3473.47|3481.07|3473.37|18
1648890740000|2022-04-02 09:12:20|3481.11|3473.41|3481.15|3473.45|3481.15|3473.45|3481.09|3473.39|15
1648890750000|2022-04-02 09:12:30|3481.17|3473.47|3481.16|3473.46|3481.21|3473.51|3481.15|3473.45|11
1648890760000|2022-04-02 09:12:40|3481.17|3473.47|3481.18|3473.48|3481.21|3473.51|3481.17|3473.47|10
1648890770000|2022-04-02 09:12:50|3481.17|3473.47|3480.93|3473.23|3481.17|3473.47|3480.78|3473.08|16
1648890780000|2022-04-02 09:13:00|3480.96|3473.26|3481.3|3473.6|3481.32|3473.62|3480.9|3473.2|22
1648890790000|2022-04-02 09:13:10|3481.58|3473.88|3481.68|3473.98|3481.72|3474.02|3481.44|3473.74|31
1648890800000|2022-04-02 09:13:20|3481.67|3473.97|3482.13|3474.43|3482.13|3474.43|3481.61|3473.91|24
1648890810000|2022-04-02 09:13:30|3482.09|3474.39|3481.33|3473.63|3482.13|3474.43|3481.33|3473.63|20
1648890820000|2022-04-02 09:13:40|3481.36|3473.66|3481.27|3473.57|3481.37|3473.67|3481.25|3473.55|19
1648890830000|2022-04-02 09:13:50|3481.28|3473.58|3480.36|3472.66|3481.29|3473.59|3480.33|3472.63|15
1648890840000|2022-04-02 09:14:00|3480.38|3472.68|3479.76|3472.06|3480.38|3472.68|3479.7|3472|14
1648890850000|2022-04-02 09:14:10|3479.75|3472.05|3479.77|3472.07|3479.8|3472.1|3479.68|3471.98|25
1648890860000|2022-04-02 09:14:20|3479.76|3472.06|3479.83|3472.13|3479.92|3472.22|3479.71|3472.01|24
1648890870000|2022-04-02 09:14:30|3479.8|3472.1|3479.88|3472.18|3479.95|3472.25|3479.8|3472.1|18
1648890880000|2022-04-02 09:14:40|3479.87|3472.17|3479.87|3472.17|3479.96|3472.26|3479.79|3472.09|22
1648890890000|2022-04-02 09:14:50|3479.83|3472.13|3479.97|3472.27|3480.03|3472.33|3479.82|3472.12|29
1648890900000|2022-04-02 09:15:00|3479.96|3472.26|3480.05|3472.35|3480.08|3472.38|3479.94|3472.24|24
1648890910000|2022-04-02 09:15:10|3480.09|3472.39|3480.07|3472.37|3480.12|3472.42|3480.07|3472.37|12
1648890920000|2022-04-02 09:15:20|3480.02|3472.32|3480.16|3472.46|3480.21|3472.51|3479.99|3472.29|33
1648890930000|2022-04-02 09:15:30|3480.19|3472.49|3480.23|3472.53|3480.25|3472.55|3480.05|3472.35|29
1648890940000|2022-04-02 09:15:40|3480.24|3472.54|3480.36|3472.66|3480.36|3472.66|3480.16|3472.46|25
1648890950000|2022-04-02 09:15:50|3480.42|3472.72|3480.46|3472.76|3480.52|3472.82|3480.31|3472.61|22
1648890960000|2022-04-02 09:16:00|3480.52|3472.82|3481.05|3473.35|3481.1|3473.4|3480.44|3472.74|22
1648890970000|2022-04-02 09:16:10|3481.25|3473.55|3481.32|3473.62|3481.36|3473.66|3481.15|3473.45|28
1648890980000|2022-04-02 09:16:20|3481.3|3473.6|3481.53|3473.83|3481.55|3473.85|3481.29|3473.59|31
1648890990000|2022-04-02 09:16:30|3481.6|3473.9|3481.33|3473.63|3481.6|3473.9|3481.33|3473.63|13
1648891000000|2022-04-02 09:16:40|3481.36|3473.66|3480.32|3472.62|3481.36|3473.66|3480.32|3472.62|23
1648891010000|2022-04-02 09:16:50|3480.31|3472.61|3480.36|3472.66|3480.36|3472.66|3480.16|3472.46|29
1648891020000|2022-04-02 09:17:00|3480.37|3472.67|3480.6|3472.9|3480.73|3473.03|3480.28|3472.58|33
1648891030000|2022-04-02 09:17:10|3480.7|3473|3481.13|3473.43|3481.27|3473.57|3480.66|3472.96|29
1648891040000|2022-04-02 09:17:20|3481.23|3473.53|3480.92|3473.22|3481.23|3473.53|3480.81|3473.11|28
1648891050000|2022-04-02 09:17:30|3480.97|3473.27|3480.98|3473.28|3480.98|3473.28|3480.93|3473.23|12
1648891060000|2022-04-02 09:17:40|3480.99|3473.29|3480.62|3472.92|3481|3473.3|3480.62|3472.92|18
1648891070000|2022-04-02 09:17:50|3480.61|3472.91|3478.64|3470.94|3480.61|3472.91|3478.64|3470.94|30
1648891080000|2022-04-02 09:18:00|3478.63|3470.93|3478.69|3470.99|3478.71|3471.01|3478.63|3470.93|19
1648891090000|2022-04-02 09:18:10|3478.66|3470.96|3478.53|3470.83|3478.68|3470.98|3478.5|3470.8|24
1648891100000|2022-04-02 09:18:20|3478.55|3470.85|3477.54|3469.84|3478.65|3470.95|3477.49|3469.79|21
1648891110000|2022-04-02 09:18:30|3477.51|3469.81|3477.88|3470.18|3477.92|3470.22|3477.49|3469.79|28
1648891120000|2022-04-02 09:18:40|3477.87|3470.17|3477.81|3470.11|3477.92|3470.22|3477.79|3470.09|26
1648891130000|2022-04-02 09:18:50|3477.77|3470.07|3477.8|3470.1|3477.98|3470.28|3477.75|3470.05|31
1648891140000|2022-04-02 09:19:00|3477.78|3470.08|3478.14|3470.44|3478.14|3470.44|3477.41|3469.71|32
1648891150000|2022-04-02 09:19:10|3478.2|3470.5|3478.94|3471.24|3478.94|3471.24|3478.06|3470.36|27
1648891160000|2022-04-02 09:19:20|3478.95|3471.25|3478.9|3471.2|3479.08|3471.38|3478.86|3471.16|29
1648891170000|2022-04-02 09:19:30|3478.8|3471.1|3478.62|3470.92|3478.8|3471.1|3478.55|3470.85|29
1648891180000|2022-04-02 09:19:40|3478.63|3470.93|3478.67|3470.97|3478.68|3470.98|3478.55|3470.85|31
1648891190000|2022-04-02 09:19:50|3478.66|3470.96|3478.64|3470.94|3478.72|3471.02|3478.64|3470.94|33
1648891200000|2022-04-02 09:20:00|3478.63|3470.93|3478.52|3470.82|3478.71|3471.01|3478.47|3470.77|32
1648891210000|2022-04-02 09:20:10|3478.45|3470.75|3478.61|3470.91|3478.64|3470.94|3478.42|3470.72|27
1648891220000|2022-04-02 09:20:20|3478.6|3470.9|3478.63|3470.93|3478.71|3471.01|3478.53|3470.83|24
1648891230000|2022-04-02 09:20:30|3478.65|3470.95|3478.2|3470.5|3478.65|3470.95|3478.17|3470.47|26
1648891240000|2022-04-02 09:20:40|3478.18|3470.48|3478.2|3470.5|3478.23|3470.53|3478.12|3470.42|20
1648891250000|2022-04-02 09:20:50|3478.22|3470.52|3478.27|3470.57|3478.27|3470.57|3478.13|3470.43|21
1648891260000|2022-04-02 09:21:00|3478.28|3470.58|3478.19|3470.49|3478.28|3470.58|3478.15|3470.45|23
1648891270000|2022-04-02 09:21:10|3478.18|3470.48|3478.18|3470.48|3478.21|3470.51|3478.12|3470.42|24
1648891280000|2022-04-02 09:21:20|3478.17|3470.47|3477.76|3470.06|3478.26|3470.56|3477.73|3470.03|17
1648891290000|2022-04-02 09:21:30|3477.52|3469.82|3476.94|3469.24|3477.52|3469.82|3476.85|3469.15|28
1648891300000|2022-04-02 09:21:40|3476.96|3469.26|3476.82|3469.12|3476.96|3469.26|3476.79|3469.09|34
1648891310000|2022-04-02 09:21:50|3476.88|3469.18|3477.26|3469.56|3477.29|3469.59|3476.77|3469.07|33
1648891320000|2022-04-02 09:22:00|3477.28|3469.58|3477.29|3469.59|3477.34|3469.64|3477.27|3469.57|17
1648891330000|2022-04-02 09:22:10|3477.34|3469.64|3476.79|3469.09|3477.34|3469.64|3476.77|3469.07|30
1648891340000|2022-04-02 09:22:20|3476.8|3469.1|3476.74|3469.04|3476.82|3469.12|3476.61|3468.91|23
1648891350000|2022-04-02 09:22:30|3476.77|3469.07|3476.78|3469.08|3476.78|3469.08|3476.63|3468.93|27
1648891360000|2022-04-02 09:22:40|3476.71|3469.01|3476.79|3469.09|3476.84|3469.14|3476.69|3468.99|23
1648891370000|2022-04-02 09:22:50|3476.93|3469.23|3477.52|3469.82|3477.52|3469.82|3476.93|3469.23|29
1648891380000|2022-04-02 09:23:00|3477.82|3470.12|3477.95|3470.25|3478.07|3470.37|3477.82|3470.12|23
1648891390000|2022-04-02 09:23:10|3477.94|3470.24|3478.49|3470.79|3478.57|3470.87|3477.92|3470.22|22
1648891400000|2022-04-02 09:23:20|3478.51|3470.81|3478.45|3470.75|3478.6|3470.9|3478.45|3470.75|16
1648891410000|2022-04-02 09:23:30|3478.47|3470.77|3478.22|3470.52|3478.49|3470.79|3478|3470.3|29
1648891420000|2022-04-02 09:23:40|3478.23|3470.53|3478|3470.3|3478.39|3470.69|3478|3470.3|29
1648891430000|2022-04-02 09:23:50|3477.97|3470.27|3478.01|3470.31|3478.02|3470.32|3477.84|3470.14|23
1648891440000|2022-04-02 09:24:00|3478.02|3470.32|3478.1|3470.4|3478.16|3470.46|3478.01|3470.31|33
1648891450000|2022-04-02 09:24:10|3478.17|3470.47|3478.21|3470.51|3478.21|3470.51|3478.13|3470.43|28
1648891460000|2022-04-02 09:24:20|3478.29|3470.59|3478.95|3471.25|3478.95|3471.25|3478.25|3470.55|25
1648891470000|2022-04-02 09:24:30|3478.97|3471.27|3478.95|3471.25|3478.97|3471.27|3478.94|3471.24|7
1648891480000|2022-04-02 09:24:40|3478.94|3471.24|3479.37|3471.67|3479.38|3471.68|3478.88|3471.18|30
1648891490000|2022-04-02 09:24:50|3479.58|3471.88|3479.56|3471.86|3479.58|3471.88|3479.5|3471.8|15
1648891500000|2022-04-02 09:25:00|3479.55|3471.85|3478.27|3470.57|3479.58|3471.88|3478.27|3470.57|33
1648891510000|2022-04-02 09:25:10|3478.3|3470.6|3478.57|3470.87|3478.57|3470.87|3477.89|3470.19|29
1648891520000|2022-04-02 09:25:20|3478.54|3470.84|3478.45|3470.75|3478.56|3470.86|3478.41|3470.71|23
1648891530000|2022-04-02 09:25:30|3478.42|3470.72|3478.39|3470.69|3478.57|3470.87|3478.37|3470.67|24
1648891540000|2022-04-02 09:25:40|3478.43|3470.73|3478.5|3470.8|3478.64|3470.94|3478.27|3470.57|33
1648891550000|2022-04-02 09:25:50|3478.43|3470.73|3478.35|3470.65|3478.58|3470.88|3478.35|3470.65|32
1648891560000|2022-04-02 09:26:00|3478.39|3470.69|3478.62|3470.92|3478.73|3471.03|3478.39|3470.69|30
1648891570000|2022-04-02 09:26:10|3478.65|3470.95|3478.63|3470.93|3478.78|3471.08|3478.59|3470.89|24
1648891580000|2022-04-02 09:26:20|3478.64|3470.94|3478.78|3471.08|3478.8|3471.1|3478.63|3470.93|24
1648891590000|2022-04-02 09:26:30|3478.79|3471.09|3478.71|3471.01|3478.79|3471.09|3478.71|3471.01|12
1648891600000|2022-04-02 09:26:40|3478.72|3471.02|3479.04|3471.34|3479.11|3471.41|3478.69|3470.99|17
1648891610000|2022-04-02 09:26:50|3479.05|3471.35|3478.74|3471.04|3479.05|3471.35|3478.54|3470.84|25
1648891620000|2022-04-02 09:27:00|3478.75|3471.05|3478.8|3471.1|3478.93|3471.23|3478.74|3471.04|26
1648891630000|2022-04-02 09:27:10|3478.77|3471.07|3479.71|3472.01|3479.76|3472.06|3478.77|3471.07|27
1648891640000|2022-04-02 09:27:20|3479.7|3472|3479.69|3471.99|3479.74|3472.04|3479.67|3471.97|15
1648891650000|2022-04-02 09:27:30|3479.73|3472.03|3479.8|3472.1|3479.8|3472.1|3479.69|3471.99|21
1648891660000|2022-04-02 09:27:40|3479.88|3472.18|3479.62|3471.92|3479.88|3472.18|3479.56|3471.86|31
1648891670000|2022-04-02 09:27:50|3479.6|3471.9|3479.52|3471.82|3479.65|3471.95|3479.43|3471.73|30
1648891680000|2022-04-02 09:28:00|3479.5|3471.8|3479.55|3471.85|3479.62|3471.92|3479.43|3471.73|26
1648891690000|2022-04-02 09:28:10|3479.58|3471.88|3479.66|3471.96|3479.68|3471.98|3479.56|3471.86|19
1648891700000|2022-04-02 09:28:20|3479.81|3472.11|3479.81|3472.11|3479.82|3472.12|3479.81|3472.11|3
1648891710000|2022-04-02 09:28:30|3479.8|3472.1|3480.06|3472.36|3480.06|3472.36|3479.8|3472.1|9
1648891720000|2022-04-02 09:28:40|3480.15|3472.45|3480.28|3472.58|3480.33|3472.63|3480.14|3472.44|17
1648891730000|2022-04-02 09:28:50|3480.32|3472.62|3480.31|3472.61|3480.34|3472.64|3480.27|3472.57|16
1648891740000|2022-04-02 09:29:00|3480.33|3472.63|3480.34|3472.64|3480.4|3472.7|3480.31|3472.61|16
1648891750000|2022-04-02 09:29:10|3480.3|3472.6|3480.52|3472.82|3480.53|3472.83|3480.3|3472.6|25
1648891760000|2022-04-02 09:29:20|3480.51|3472.81|3480.8|3473.1|3480.81|3473.11|3480.51|3472.81|16
1648891770000|2022-04-02 09:29:30|3480.74|3473.04|3480.84|3473.14|3480.84|3473.14|3480.71|3473.01|17
1648891780000|2022-04-02 09:29:40|3480.81|3473.11|3480.93|3473.23|3480.93|3473.23|3480.78|3473.08|26
1648891790000|2022-04-02 09:29:50|3481.09|3473.39|3481.14|3473.44|3481.15|3473.45|3480.99|3473.29|22
1648891800000|2022-04-02 09:30:00|3481.13|3473.43|3480.43|3472.73|3481.25|3473.55|3480.42|3472.72|31
1648891810000|2022-04-02 09:30:10|3480.49|3472.79|3480.25|3472.55|3480.49|3472.79|3480.15|3472.45|23
1648891820000|2022-04-02 09:30:20|3480.26|3472.56|3480.26|3472.56|3480.3|3472.6|3480.18|3472.48|18
1648891830000|2022-04-02 09:30:30|3480.24|3472.54|3480.41|3472.71|3480.5|3472.8|3480.23|3472.53|29
1648891840000|2022-04-02 09:30:40|3480.45|3472.75|3480.43|3472.73|3480.45|3472.75|3480.39|3472.69|29
1648891850000|2022-04-02 09:30:50|3480.39|3472.69|3480.38|3472.68|3480.42|3472.72|3480.31|3472.61|19
1648891860000|2022-04-02 09:31:00|3480.37|3472.67|3480.15|3472.45|3480.38|3472.68|3480.14|3472.44|21
1648891870000|2022-04-02 09:31:10|3480.14|3472.44|3480.12|3472.42|3480.2|3472.5|3480.04|3472.34|29
1648891880000|2022-04-02 09:31:20|3480.1|3472.4|3480.12|3472.42|3480.17|3472.47|3480.07|3472.37|25
1648891890000|2022-04-02 09:31:30|3480.1|3472.4|3480.19|3472.49|3480.24|3472.54|3480.07|3472.37|22
1648891900000|2022-04-02 09:31:40|3480.24|3472.54|3480.72|3473.02|3480.73|3473.03|3480.19|3472.49|24
1648891910000|2022-04-02 09:31:50|3480.64|3472.94|3481.49|3473.79|3481.49|3473.79|3480.64|3472.94|22
1648891920000|2022-04-02 09:32:00|3481.41|3473.71|3481.4|3473.7|3481.42|3473.72|3481.4|3473.7|7
1648891930000|2022-04-02 09:32:10|3481.38|3473.68|3481.3|3473.6|3481.78|3474.08|3481.3|3473.6|23
1648891940000|2022-04-02 09:32:20|3481.26|3473.56|3479.86|3472.16|3481.26|3473.56|3479.86|3472.16|32
1648891950000|2022-04-02 09:32:30|3479.84|3472.14|3479.55|3471.85|3479.84|3472.14|3479.52|3471.82|30
1648891960000|2022-04-02 09:32:40|3479.54|3471.84|3478.65|3470.95|3479.6|3471.9|3478.44|3470.74|24
1648891970000|2022-04-02 09:32:50|3478.75|3471.05|3478.71|3471.01|3478.83|3471.13|3478.6|3470.9|29
1648891980000|2022-04-02 09:33:00|3478.64|3470.94|3478.82|3471.12|3478.82|3471.12|3478.48|3470.78|30
1648891990000|2022-04-02 09:33:10|3479.1|3471.4|3478.84|3471.14|3479.1|3471.4|3478.75|3471.05|27
1648892000000|2022-04-02 09:33:20|3478.85|3471.15|3478.31|3470.61|3478.85|3471.15|3478.31|3470.61|26
1648892010000|2022-04-02 09:33:30|3478.26|3470.56|3477.98|3470.28|3478.28|3470.58|3477.81|3470.11|35
1648892020000|2022-04-02 09:33:40|3477.97|3470.27|3478.52|3470.82|3478.53|3470.83|3477.93|3470.23|26
1648892030000|2022-04-02 09:33:50|3478.53|3470.83|3478.42|3470.72|3478.54|3470.84|3478.42|3470.72|28
1648892040000|2022-04-02 09:34:00|3478.4|3470.7|3478.46|3470.76|3478.67|3470.97|3478.33|3470.63|24
1648892050000|2022-04-02 09:34:10|3478.41|3470.71|3478.45|3470.75|3478.55|3470.85|3478.3|3470.6|29
1648892060000|2022-04-02 09:34:20|3478.38|3470.68|3478.13|3470.43|3478.5|3470.8|3478.13|3470.43|25
1648892070000|2022-04-02 09:34:30|3478.11|3470.41|3477.84|3470.14|3478.2|3470.5|3477.8|3470.1|27
1648892080000|2022-04-02 09:34:40|3477.86|3470.16|3477.9|3470.2|3477.95|3470.25|3477.84|3470.14|22
1648892090000|2022-04-02 09:34:50|3477.88|3470.18|3477.84|3470.14|3477.88|3470.18|3477.83|3470.13|6
1648892100000|2022-04-02 09:35:00|3477.85|3470.15|3478.09|3470.39|3478.09|3470.39|3477.85|3470.15|28
1648892110000|2022-04-02 09:35:10|3478.08|3470.38|3479.4|3471.7|3479.4|3471.7|3478.02|3470.32|24
1648892120000|2022-04-02 09:35:20|3479.44|3471.74|3479.93|3472.23|3479.93|3472.23|3479.44|3471.74|27
1648892130000|2022-04-02 09:35:30|3480.2|3472.5|3480.21|3472.51|3480.35|3472.65|3480.14|3472.44|26
1648892140000|2022-04-02 09:35:40|3480.22|3472.52|3480.66|3472.96|3480.72|3473.02|3480.22|3472.52|30
1648892150000|2022-04-02 09:35:50|3480.67|3472.97|3480.64|3472.94|3480.71|3473.01|3480.62|3472.92|22
1648892160000|2022-04-02 09:36:00|3480.53|3472.83|3480.57|3472.87|3480.58|3472.88|3480.51|3472.81|20
1648892170000|2022-04-02 09:36:10|3480.53|3472.83|3481.21|3473.51|3481.26|3473.56|3480.53|3472.83|28
1648892180000|2022-04-02 09:36:20|3481.22|3473.52|3481.19|3473.49|3481.23|3473.53|3481.19|3473.49|13
1648892190000|2022-04-02 09:36:30|3481.23|3473.53|3481.9|3474.2|3481.92|3474.22|3481.21|3473.51|14
1648892200000|2022-04-02 09:36:40|3481.94|3474.24|3481.86|3474.16|3481.95|3474.25|3481.84|3474.14|14
1648892210000|2022-04-02 09:36:50|3481.85|3474.15|3481.86|3474.16|3481.91|3474.21|3481.84|3474.14|12
1648892220000|2022-04-02 09:37:00|3481.85|3474.15|3481.42|3473.72|3481.87|3474.17|3481.39|3473.69|15
1648892230000|2022-04-02 09:37:10|3481.39|3473.69|3481.02|3473.32|3481.69|3473.99|3480.87|3473.17|26
1648892240000|2022-04-02 09:37:20|3480.98|3473.28|3480.53|3472.83|3481.1|3473.4|3480.49|3472.79|24
1648892250000|2022-04-02 09:37:30|3480.44|3472.74|3480.36|3472.66|3480.54|3472.84|3480.36|3472.66|25
1648892260000|2022-04-02 09:37:40|3480.37|3472.67|3480.22|3472.52|3480.39|3472.69|3480.22|3472.52|12
1648892270000|2022-04-02 09:37:50|3480.25|3472.55|3480.24|3472.54|3480.32|3472.62|3480.22|3472.52|33
1648892280000|2022-04-02 09:38:00|3480.28|3472.58|3480.86|3473.16|3480.86|3473.16|3480.25|3472.55|34
1648892290000|2022-04-02 09:38:10|3480.85|3473.15|3481.13|3473.43|3481.17|3473.47|3480.85|3473.15|31
1648892300000|2022-04-02 09:38:20|3481.17|3473.47|3481.14|3473.44|3481.21|3473.51|3481.13|3473.43|23
1648892310000|2022-04-02 09:38:30|3481.15|3473.45|3481.11|3473.41|3481.17|3473.47|3481.07|3473.37|23
1648892320000|2022-04-02 09:38:40|3481.07|3473.37|3480.93|3473.23|3481.07|3473.37|3480.9|3473.2|27
1648892330000|2022-04-02 09:38:50|3480.92|3473.22|3480.8|3473.1|3480.93|3473.23|3480.75|3473.05|30
1648892340000|2022-04-02 09:39:00|3480.79|3473.09|3480.83|3473.13|3480.97|3473.27|3480.78|3473.08|26
1648892350000|2022-04-02 09:39:10|3480.84|3473.14|3480.78|3473.08|3480.89|3473.19|3480.78|3473.08|16
1648892360000|2022-04-02 09:39:20|3480.8|3473.1|3480.34|3472.64|3480.8|3473.1|3480.34|3472.64|15
1648892370000|2022-04-02 09:39:30|3480.33|3472.63|3479.71|3472.01|3480.37|3472.67|3479.71|3472.01|29
1648892380000|2022-04-02 09:39:40|3479.75|3472.05|3479.91|3472.21|3479.91|3472.21|3479.57|3471.87|23
1648892390000|2022-04-02 09:39:50|3480.05|3472.35|3480.55|3472.85|3480.55|3472.85|3480|3472.3|31
1648892400000|2022-04-02 09:40:00|3480.5|3472.8|3480.45|3472.75|3480.53|3472.83|3480.38|3472.68|18
1648892410000|2022-04-02 09:40:10|3480.4|3472.7|3480.48|3472.78|3480.49|3472.79|3480.4|3472.7|18
1648892420000|2022-04-02 09:40:20|3480.49|3472.79|3480.3|3472.6|3480.49|3472.79|3480.23|3472.53|16
1648892430000|2022-04-02 09:40:30|3480.31|3472.61|3480.29|3472.59|3480.6|3472.9|3480.28|3472.58|21
1648892440000|2022-04-02 09:40:40|3480.28|3472.58|3480.29|3472.59|3480.3|3472.6|3480.27|3472.57|12
1648892450000|2022-04-02 09:40:50|3480.31|3472.61|3480.3|3472.6|3480.31|3472.61|3480.29|3472.59|10
1648892460000|2022-04-02 09:41:00|3480.29|3472.59|3480.26|3472.56|3480.32|3472.62|3480.23|3472.53|27
1648892470000|2022-04-02 09:41:10|3480.24|3472.54|3480.3|3472.6|3480.37|3472.67|3480.24|3472.54|25
1648892480000|2022-04-02 09:41:20|3480.31|3472.61|3480.36|3472.66|3480.37|3472.67|3480.28|3472.58|13
1648892490000|2022-04-02 09:41:30|3480.35|3472.65|3480.37|3472.67|3480.38|3472.68|3480.28|3472.58|23
1648892500000|2022-04-02 09:41:40|3480.31|3472.61|3480.04|3472.34|3480.37|3472.67|3480.04|3472.34|25
1648892510000|2022-04-02 09:41:50|3480.07|3472.37|3480.04|3472.34|3480.16|3472.46|3480.03|3472.33|26
1648892520000|2022-04-02 09:42:00|3480.05|3472.35|3479.66|3471.96|3480.1|3472.4|3479.64|3471.94|25
1648892530000|2022-04-02 09:42:10|3479.67|3471.97|3479.89|3472.19|3479.89|3472.19|3479.64|3471.94|23
1648892540000|2022-04-02 09:42:20|3479.88|3472.18|3479.93|3472.23|3479.94|3472.24|3479.79|3472.09|29
1648892550000|2022-04-02 09:42:30|3479.84|3472.14|3480.88|3473.18|3480.94|3473.24|3479.84|3472.14|29
1648892560000|2022-04-02 09:42:40|3480.84|3473.14|3481.01|3473.31|3481.03|3473.33|3480.82|3473.12|23
1648892570000|2022-04-02 09:42:50|3480.96|3473.26|3480.8|3473.1|3480.96|3473.26|3480.72|3473.02|30
1648892580000|2022-04-02 09:43:00|3480.79|3473.09|3480.9|3473.2|3480.93|3473.23|3480.76|3473.06|25
1648892590000|2022-04-02 09:43:10|3480.92|3473.22|3480.94|3473.24|3480.94|3473.24|3480.85|3473.15|12
1648892600000|2022-04-02 09:43:20|3480.85|3473.15|3480.82|3473.12|3480.86|3473.16|3480.81|3473.11|22
1648892610000|2022-04-02 09:43:30|3480.81|3473.11|3480.8|3473.1|3480.81|3473.11|3480.8|3473.1|4
1648892620000|2022-04-02 09:43:40|3480.78|3473.08|3480.8|3473.1|3480.8|3473.1|3480.78|3473.08|2
1648892630000|2022-04-02 09:43:50|3480.78|3473.08|3481.17|3473.47|3481.32|3473.62|3480.78|3473.08|22
1648892640000|2022-04-02 09:44:00|3481.19|3473.49|3481.25|3473.55|3481.33|3473.63|3481.16|3473.46|23
1648892650000|2022-04-02 09:44:10|3481.21|3473.51|3481.24|3473.54|3481.3|3473.6|3481.21|3473.51|25
1648892660000|2022-04-02 09:44:20|3481.29|3473.59|3481.64|3473.94|3481.64|3473.94|3481.29|3473.59|22
1648892670000|2022-04-02 09:44:30|3481.62|3473.92|3481.55|3473.85|3481.67|3473.97|3481.49|3473.79|19
1648892680000|2022-04-02 09:44:40|3481.52|3473.82|3481.15|3473.45|3481.79|3474.09|3481.15|3473.45|28
1648892690000|2022-04-02 09:44:50|3481.2|3473.5|3481.18|3473.48|3481.27|3473.57|3481.18|3473.48|17
1648892700000|2022-04-02 09:45:00|3481.26|3473.56|3481.47|3473.77|3481.75|3474.05|3481.24|3473.54|31
1648892710000|2022-04-02 09:45:10|3481.46|3473.76|3481.71|3474.01|3481.78|3474.08|3481.46|3473.76|31
1648892720000|2022-04-02 09:45:20|3481.7|3474|3481.78|3474.08|3481.83|3474.13|3481.7|3474|21
1648892730000|2022-04-02 09:45:30|3481.76|3474.06|3481.77|3474.07|3481.83|3474.13|3481.72|3474.02|24
1648892740000|2022-04-02 09:45:40|3481.79|3474.09|3481.71|3474.01|3481.81|3474.11|3481.67|3473.97|29
1648892750000|2022-04-02 09:45:50|3481.72|3474.02|3481.78|3474.08|3481.84|3474.14|3481.66|3473.96|24
1648892760000|2022-04-02 09:46:00|3481.77|3474.07|3481.77|3474.07|3481.81|3474.11|3481.66|3473.96|26
1648892770000|2022-04-02 09:46:10|3481.74|3474.04|3481.61|3473.91|3481.74|3474.04|3481.53|3473.83|25
1648892780000|2022-04-02 09:46:20|3481.63|3473.93|3481.98|3474.28|3481.99|3474.29|3481.61|3473.91|25
1648892790000|2022-04-02 09:46:30|3481.95|3474.25|3481.95|3474.25|3482.02|3474.32|3481.75|3474.05|25
1648892800000|2022-04-02 09:46:40|3481.96|3474.26|3481.89|3474.19|3482|3474.3|3481.89|3474.19|15
1648892810000|2022-04-02 09:46:50|3481.85|3474.15|3482.7|3475|3482.7|3475|3481.85|3474.15|22
1648892820000|2022-04-02 09:47:00|3483|3475.3|3484.45|3476.75|3484.76|3477.06|3483|3475.3|32
1648892830000|2022-04-02 09:47:10|3484.46|3476.76|3485.45|3477.75|3485.51|3477.81|3484.46|3476.76|32
1648892840000|2022-04-02 09:47:20|3485.36|3477.66|3486.83|3479.13|3487.05|3479.35|3485.32|3477.62|34
1648892850000|2022-04-02 09:47:30|3486.75|3479.05|3486.78|3479.08|3486.89|3479.19|3486.74|3479.04|31
1648892860000|2022-04-02 09:47:40|3486.82|3479.12|3487.68|3479.98|3487.68|3479.98|3486.81|3479.11|22
1648892870000|2022-04-02 09:47:50|3487.69|3479.99|3487.62|3479.92|3487.73|3480.03|3487.59|3479.89|30
1648892880000|2022-04-02 09:48:00|3487.6|3479.9|3487.72|3480.02|3488.95|3481.25|3487.58|3479.88|36
1648892890000|2022-04-02 09:48:10|3487.71|3480.01|3487.19|3479.49|3487.71|3480.01|3486.49|3478.79|34
1648892900000|2022-04-02 09:48:20|3487.22|3479.52|3487.94|3480.24|3488.02|3480.32|3487.22|3479.52|33
1648892910000|2022-04-02 09:48:30|3487.93|3480.23|3488.22|3480.52|3488.35|3480.65|3487.51|3479.81|28
1648892920000|2022-04-02 09:48:40|3488.3|3480.6|3487.36|3479.66|3488.42|3480.72|3487.36|3479.66|26
1648892930000|2022-04-02 09:48:50|3487.4|3479.7|3487.43|3479.73|3487.54|3479.84|3487.37|3479.67|32
1648892940000|2022-04-02 09:49:00|3487.5|3479.8|3488.66|3480.96|3488.66|3480.96|3487.5|3479.8|33
1648892950000|2022-04-02 09:49:10|3488.7|3481|3488.89|3481.19|3489.06|3481.36|3488.7|3481|30
1648892960000|2022-04-02 09:49:20|3488.93|3481.23|3487.89|3480.19|3488.93|3481.23|3487.84|3480.14|23
1648892970000|2022-04-02 09:49:30|3487.9|3480.2|3488.1|3480.4|3488.12|3480.42|3487.9|3480.2|18
1648892980000|2022-04-02 09:49:40|3488.11|3480.41|3487.44|3479.74|3488.11|3480.41|3487.44|3479.74|33
1648892990000|2022-04-02 09:49:50|3487.43|3479.73|3487.53|3479.83|3487.55|3479.85|3487.42|3479.72|29
1648893000000|2022-04-02 09:50:00|3487.55|3479.85|3486.28|3478.58|3487.57|3479.87|3486.28|3478.58|31
1648893010000|2022-04-02 09:50:10|3486.17|3478.47|3486.27|3478.57|3486.28|3478.58|3485.81|3478.11|33
1648893020000|2022-04-02 09:50:20|3486.26|3478.56|3485.83|3478.13|3486.26|3478.56|3485.76|3478.06|29
1648893030000|2022-04-02 09:50:30|3485.85|3478.15|3485.84|3478.14|3485.96|3478.26|3485.65|3477.95|25
1648893040000|2022-04-02 09:50:40|3485.45|3477.75|3485.46|3477.76|3485.78|3478.08|3485.34|3477.64|27
1648893050000|2022-04-02 09:50:50|3485.49|3477.79|3485.41|3477.71|3485.49|3477.79|3485.34|3477.64|23
1648893060000|2022-04-02 09:51:00|3485.45|3477.75|3486.45|3478.75|3486.45|3478.75|3485.36|3477.66|28
1648893070000|2022-04-02 09:51:10|3486.46|3478.76|3488.59|3480.89|3488.59|3480.89|3486.43|3478.73|28
1648893080000|2022-04-02 09:51:20|3488.66|3480.96|3488.96|3481.26|3489.09|3481.39|3488.49|3480.79|21
1648893090000|2022-04-02 09:51:30|3488.97|3481.27|3488.61|3480.91|3489.04|3481.34|3488.54|3480.84|19
1648893100000|2022-04-02 09:51:40|3488.58|3480.88|3488.71|3481.01|3488.72|3481.02|3488.57|3480.87|14
1648893110000|2022-04-02 09:51:50|3488.7|3481|3488.53|3480.83|3488.84|3481.14|3488.52|3480.82|27
1648893120000|2022-04-02 09:52:00|3488.55|3480.85|3488.39|3480.69|3488.55|3480.85|3488.39|3480.69|23
1648893130000|2022-04-02 09:52:10|3488.38|3480.68|3488.01|3480.31|3488.38|3480.68|3488|3480.3|11
1648893140000|2022-04-02 09:52:20|3488.13|3480.43|3488.63|3480.93|3488.71|3481.01|3488.1|3480.4|29
1648893150000|2022-04-02 09:52:30|3488.64|3480.94|3488.82|3481.12|3488.82|3481.12|3488.42|3480.72|21
1648893160000|2022-04-02 09:52:40|3488.78|3481.08|3488.97|3481.27|3489.04|3481.34|3488.78|3481.08|29
1648893170000|2022-04-02 09:52:50|3488.85|3481.15|3489.01|3481.31|3489.07|3481.37|3488.61|3480.91|27
1648893180000|2022-04-02 09:53:00|3488.93|3481.23|3488.91|3481.21|3489.03|3481.33|3488.86|3481.16|21
1648893190000|2022-04-02 09:53:10|3488.92|3481.22|3488.97|3481.27|3488.97|3481.27|3488.87|3481.17|19
1648893200000|2022-04-02 09:53:20|3488.92|3481.22|3488.82|3481.12|3488.98|3481.28|3488.78|3481.08|20
1648893210000|2022-04-02 09:53:30|3488.86|3481.16|3488.79|3481.09|3488.86|3481.16|3488.77|3481.07|13
1648893220000|2022-04-02 09:53:40|3488.78|3481.08|3488.65|3480.95|3488.85|3481.15|3488.19|3480.49|26
1648893230000|2022-04-02 09:53:50|3488.67|3480.97|3488.78|3481.08|3488.94|3481.24|3488.63|3480.93|23
1648893240000|2022-04-02 09:54:00|3488.83|3481.13|3488.81|3481.11|3488.88|3481.18|3488.75|3481.05|21
1648893250000|2022-04-02 09:54:10|3488.8|3481.1|3489.09|3481.39|3489.26|3481.56|3488.78|3481.08|27
1648893260000|2022-04-02 09:54:20|3489.08|3481.38|3489.17|3481.47|3489.22|3481.52|3489.08|3481.38|24
1648893270000|2022-04-02 09:54:30|3489.31|3481.61|3491.49|3483.79|3491.6|3483.9|3489.31|3481.61|28
1648893280000|2022-04-02 09:54:40|3491.42|3483.72|3490.95|3483.25|3491.54|3483.84|3490.83|3483.13|30
1648893290000|2022-04-02 09:54:50|3490.94|3483.24|3491.25|3483.55|3491.27|3483.57|3490.89|3483.19|19
1648893300000|2022-04-02 09:55:00|3491.27|3483.57|3491.24|3483.54|3491.32|3483.62|3491.09|3483.39|27
1648893310000|2022-04-02 09:55:10|3491.19|3483.49|3491.77|3484.07|3491.82|3484.12|3491.19|3483.49|34
1648893320000|2022-04-02 09:55:20|3491.78|3484.08|3493.28|3485.58|3493.33|3485.63|3491.78|3484.08|30
1648893330000|2022-04-02 09:55:30|3493.26|3485.56|3493.77|3486.07|3493.77|3486.07|3493.15|3485.45|28
1648893340000|2022-04-02 09:55:40|3493.78|3486.08|3493.52|3485.82|3493.82|3486.12|3493.52|3485.82|29
1648893350000|2022-04-02 09:55:50|3493.54|3485.84|3493.6|3485.9|3493.78|3486.08|3493.53|3485.83|33
1648893360000|2022-04-02 09:56:00|3493.61|3485.91|3494.19|3486.49|3494.28|3486.58|3493.58|3485.88|22
1648893370000|2022-04-02 09:56:10|3494.2|3486.5|3494.32|3486.62|3494.33|3486.63|3494.19|3486.49|24
1648893380000|2022-04-02 09:56:20|3494.27|3486.57|3494.43|3486.73|3494.7|3487|3494.24|3486.54|31
1648893390000|2022-04-02 09:56:30|3494.4|3486.7|3495.03|3487.33|3495.17|3487.47|3494.4|3486.7|28
1648893400000|2022-04-02 09:56:40|3495.06|3487.36|3497.98|3490.28|3497.98|3490.28|3495.04|3487.34|25
1648893410000|2022-04-02 09:56:50|3498.1|3490.4|3498.35|3490.65|3498.5|3490.8|3497.92|3490.22|37
1648893420000|2022-04-02 09:57:00|3498.34|3490.64|3498.22|3490.52|3499.1|3491.4|3498.2|3490.5|34
1648893430000|2022-04-02 09:57:10|3498.17|3490.47|3498.27|3490.57|3498.33|3490.63|3498.11|3490.41|30
1648893440000|2022-04-02 09:57:20|3498.25|3490.55|3498.4|3490.7|3498.47|3490.77|3497.73|3490.03|33
1648893450000|2022-04-02 09:57:30|3498.33|3490.63|3498.23|3490.53|3498.41|3490.71|3498.23|3490.53|32
1648893460000|2022-04-02 09:57:40|3498.24|3490.54|3500.03|3492.33|3500.34|3492.64|3498.23|3490.53|32
1648893470000|2022-04-02 09:57:50|3500.08|3492.38|3500.05|3492.35|3500.12|3492.42|3499.85|3492.15|24
1648893480000|2022-04-02 09:58:00|3500.02|3492.32|3498.41|3490.71|3500.02|3492.32|3498.4|3490.7|32
1648893490000|2022-04-02 09:58:10|3498.38|3490.68|3498.81|3491.11|3498.87|3491.17|3498.38|3490.68|33
1648893500000|2022-04-02 09:58:20|3498.82|3491.12|3498.68|3490.98|3498.83|3491.13|3498.66|3490.96|17
1648893510000|2022-04-02 09:58:30|3498.73|3491.03|3498.13|3490.43|3498.74|3491.04|3498.13|3490.43|26
1648893520000|2022-04-02 09:58:40|3498.12|3490.42|3498.22|3490.52|3498.41|3490.71|3498.12|3490.42|23
1648893530000|2022-04-02 09:58:50|3498.21|3490.51|3497.96|3490.26|3498.21|3490.51|3497.88|3490.18|29
1648893540000|2022-04-02 09:59:00|3498.03|3490.33|3498.73|3491.03|3498.73|3491.03|3497.86|3490.16|30
1648893550000|2022-04-02 09:59:10|3498.72|3491.02|3499.61|3491.91|3499.8|3492.1|3498.72|3491.02|30
1648893560000|2022-04-02 09:59:20|3499.6|3491.9|3499.5|3491.8|3499.63|3491.93|3499.44|3491.74|12
1648893570000|2022-04-02 09:59:30|3499.48|3491.78|3498.73|3491.03|3499.8|3492.1|3498.69|3490.99|28
1648893580000|2022-04-02 09:59:40|3498.47|3490.77|3498.93|3491.23|3498.93|3491.23|3498.2|3490.5|24
1648893590000|2022-04-02 09:59:50|3499.05|3491.35|3498.52|3490.82|3499.33|3491.63|3498.28|3490.58|34
1648893600000|2022-04-02 10:00:00|3498.53|3490.83|3499.3|3491.6|3499.59|3491.89|3498.53|3490.83|28
1648893610000|2022-04-02 10:00:10|3499.29|3491.59|3498.98|3491.28|3499.32|3491.62|3498.71|3491.01|30
1648893620000|2022-04-02 10:00:20|3498.96|3491.26|3498.41|3490.71|3499.04|3491.34|3498.35|3490.65|33
1648893630000|2022-04-02 10:00:30|3498.37|3490.67|3496.4|3488.7|3498.37|3490.67|3496.4|3488.7|34
1648893640000|2022-04-02 10:00:40|3496.33|3488.63|3497.48|3489.78|3497.5|3489.8|3496.21|3488.51|34
1648893650000|2022-04-02 10:00:50|3497.35|3489.65|3497.24|3489.54|3497.57|3489.87|3497.22|3489.52|33
1648893660000|2022-04-02 10:01:00|3497.23|3489.53|3498.28|3490.58|3498.28|3490.58|3497.17|3489.47|31
1648893670000|2022-04-02 10:01:10|3498.49|3490.79|3498.66|3490.96|3498.71|3491.01|3498.32|3490.62|25
1648893680000|2022-04-02 10:01:20|3498.72|3491.02|3498.93|3491.23|3498.95|3491.25|3498.72|3491.02|25
1648893690000|2022-04-02 10:01:30|3498.9|3491.2|3498.31|3490.61|3498.91|3491.21|3498.3|3490.6|28
1648893700000|2022-04-02 10:01:40|3498.32|3490.62|3498.47|3490.77|3498.47|3490.77|3498.21|3490.51|9
1648893710000|2022-04-02 10:01:50|3498.43|3490.73|3496.92|3489.22|3498.43|3490.73|3496.88|3489.18|33
1648893720000|2022-04-02 10:02:00|3496.93|3489.23|3496.38|3488.68|3496.93|3489.23|3496.38|3488.68|20
1648893730000|2022-04-02 10:02:10|3496.33|3488.63|3495.49|3487.79|3496.33|3488.63|3495.22|3487.52|36
1648893740000|2022-04-02 10:02:20|3495.46|3487.76|3494.26|3486.56|3495.46|3487.76|3494.25|3486.55|17
1648893750000|2022-04-02 10:02:30|3494.2|3486.5|3491.95|3484.25|3494.2|3486.5|3491.95|3484.25|38
1648893760000|2022-04-02 10:02:40|3491.91|3484.21|3491.09|3483.39|3492.03|3484.33|3490.81|3483.11|31
1648893770000|2022-04-02 10:02:50|3491.15|3483.45|3491.43|3483.73|3491.53|3483.83|3491.15|3483.45|29
1648893780000|2022-04-02 10:03:00|3491.44|3483.74|3492.57|3484.87|3492.57|3484.87|3491.44|3483.74|28
1648893790000|2022-04-02 10:03:10|3492.6|3484.9|3492.7|3485|3493.31|3485.61|3492.51|3484.81|32
1648893800000|2022-04-02 10:03:20|3492.69|3484.99|3492.16|3484.46|3492.71|3485.01|3492.14|3484.44|32
1648893810000|2022-04-02 10:03:30|3492.22|3484.52|3492.53|3484.83|3492.54|3484.84|3492.18|3484.48|31
1648893820000|2022-04-02 10:03:40|3492.49|3484.79|3492.42|3484.72|3492.64|3484.94|3492.42|3484.72|28
1648893830000|2022-04-02 10:03:50|3492.44|3484.74|3492.66|3484.96|3492.72|3485.02|3492.2|3484.5|36
1648893840000|2022-04-02 10:04:00|3492.64|3484.94|3492.53|3484.83|3492.76|3485.06|3492.15|3484.45|34
1648893850000|2022-04-02 10:04:10|3492.46|3484.76|3491.31|3483.61|3492.5|3484.8|3491.31|3483.61|36
1648893860000|2022-04-02 10:04:20|3491.3|3483.6|3491.72|3484.02|3491.86|3484.16|3491.27|3483.57|28
1648893870000|2022-04-02 10:04:30|3491.71|3484.01|3491.07|3483.37|3491.8|3484.1|3491.07|3483.37|32
1648893880000|2022-04-02 10:04:40|3490.96|3483.26|3491.31|3483.61|3491.34|3483.64|3490.96|3483.26|27
1648893890000|2022-04-02 10:04:50|3491.3|3483.6|3491.35|3483.65|3491.35|3483.65|3491.23|3483.53|26
1648893900000|2022-04-02 10:05:00|3491.43|3483.73|3491.15|3483.45|3491.73|3484.03|3491.11|3483.41|32
1648893910000|2022-04-02 10:05:10|3491.19|3483.49|3491.21|3483.51|3491.39|3483.69|3491.16|3483.46|25
1648893920000|2022-04-02 10:05:20|3491.22|3483.52|3491.24|3483.54|3491.33|3483.63|3491.07|3483.37|34
1648893930000|2022-04-02 10:05:30|3491.28|3483.58|3491.4|3483.7|3491.8|3484.1|3491.05|3483.35|36
1648893940000|2022-04-02 10:05:40|3491.48|3483.78|3491.58|3483.88|3491.72|3484.02|3491.34|3483.64|33
1648893950000|2022-04-02 10:05:50|3491.57|3483.87|3491.54|3483.84|3491.68|3483.98|3491.51|3483.81|29
1648893960000|2022-04-02 10:06:00|3491.55|3483.85|3491.42|3483.72|3491.6|3483.9|3491.4|3483.7|30
1648893970000|2022-04-02 10:06:10|3491.48|3483.78|3491.54|3483.84|3491.63|3483.93|3491.47|3483.77|29
1648893980000|2022-04-02 10:06:20|3491.6|3483.9|3491.52|3483.82|3491.61|3483.91|3491.37|3483.67|31
1648893990000|2022-04-02 10:06:30|3491.55|3483.85|3491.21|3483.51|3491.7|3484|3491.21|3483.51|37
1648894000000|2022-04-02 10:06:40|3491.22|3483.52|3491.1|3483.4|3491.22|3483.52|3490.96|3483.26|32
1648894010000|2022-04-02 10:06:50|3491.08|3483.38|3490.73|3483.03|3491.1|3483.4|3490.71|3483.01|24
1648894020000|2022-04-02 10:07:00|3490.77|3483.07|3490.92|3483.22|3490.95|3483.25|3490.76|3483.06|25
1648894030000|2022-04-02 10:07:10|3490.93|3483.23|3490.94|3483.24|3491.21|3483.51|3490.81|3483.11|35
1648894040000|2022-04-02 10:07:20|3490.97|3483.27|3489.63|3481.93|3490.97|3483.27|3489.63|3481.93|30
1648894050000|2022-04-02 10:07:30|3489.64|3481.94|3489.36|3481.66|3489.64|3481.94|3489.08|3481.38|29
1648894060000|2022-04-02 10:07:40|3489.37|3481.67|3489.1|3481.4|3489.37|3481.67|3489.03|3481.33|34
1648894070000|2022-04-02 10:07:50|3489.01|3481.31|3489.09|3481.39|3489.22|3481.52|3489.01|3481.31|33
1648894080000|2022-04-02 10:08:00|3489.13|3481.43|3489.27|3481.57|3489.27|3481.57|3488.86|3481.16|32
1648894090000|2022-04-02 10:08:10|3489.26|3481.56|3489.2|3481.5|3489.57|3481.87|3489.1|3481.4|29
1648894100000|2022-04-02 10:08:20|3489.17|3481.47|3489.07|3481.37|3489.33|3481.63|3489.07|3481.37|24
1648894110000|2022-04-02 10:08:30|3489.13|3481.43|3489.23|3481.53|3489.29|3481.59|3489.13|3481.43|27
1648894120000|2022-04-02 10:08:40|3489.19|3481.49|3489.55|3481.85|3489.65|3481.95|3489.15|3481.45|23
1648894130000|2022-04-02 10:08:50|3489.48|3481.78|3489.45|3481.75|3489.48|3481.78|3489.42|3481.72|15
1648894140000|2022-04-02 10:09:00|3489.44|3481.74|3488.94|3481.24|3489.44|3481.74|3488.89|3481.19|28
1648894150000|2022-04-02 10:09:10|3488.92|3481.22|3488.57|3480.87|3488.97|3481.27|3488.55|3480.85|23
1648894160000|2022-04-02 10:09:20|3488.55|3480.85|3488.41|3480.71|3488.57|3480.87|3488.41|3480.71|10
1648894170000|2022-04-02 10:09:30|3488.39|3480.69|3488.18|3480.48|3488.42|3480.72|3488.16|3480.46|22
1648894180000|2022-04-02 10:09:40|3488.2|3480.5|3488.58|3480.88|3488.58|3480.88|3488.17|3480.47|29
1648894190000|2022-04-02 10:09:50|3488.53|3480.83|3488.99|3481.29|3489.14|3481.44|3488.53|3480.83|31
1648894200000|2022-04-02 10:10:00|3489.02|3481.32|3488.99|3481.29|3489.08|3481.38|3488.95|3481.25|15
1648894210000|2022-04-02 10:10:10|3488.98|3481.28|3490.43|3482.73|3490.43|3482.73|3488.96|3481.26|24
1648894220000|2022-04-02 10:10:20|3490.5|3482.8|3491.19|3483.49|3491.31|3483.61|3490.5|3482.8|36
1648894230000|2022-04-02 10:10:30|3491.14|3483.44|3491.44|3483.74|3491.54|3483.84|3491.13|3483.43|36
1648894240000|2022-04-02 10:10:40|3491.43|3483.73|3491.47|3483.77|3491.52|3483.82|3491.4|3483.7|18
1648894250000|2022-04-02 10:10:50|3491.46|3483.76|3491.48|3483.78|3491.56|3483.86|3491.45|3483.75|29
1648894260000|2022-04-02 10:11:00|3491.45|3483.75|3492.15|3484.45|3492.15|3484.45|3491.45|3483.75|32
1648894270000|2022-04-02 10:11:10|3492.1|3484.4|3492.13|3484.43|3492.15|3484.45|3492.02|3484.32|28
1648894280000|2022-04-02 10:11:20|3492.11|3484.41|3492.38|3484.68|3492.38|3484.68|3491.98|3484.28|32
1648894290000|2022-04-02 10:11:30|3492.36|3484.66|3492.02|3484.32|3492.36|3484.66|3492|3484.3|26
1648894300000|2022-04-02 10:11:40|3492.05|3484.35|3492.14|3484.44|3492.16|3484.46|3492.02|3484.32|22
1648894310000|2022-04-02 10:11:50|3492.08|3484.38|3489.78|3482.08|3492.14|3484.44|3489.78|3482.08|29
1648894320000|2022-04-02 10:12:00|3489.75|3482.05|3489.48|3481.78|3489.82|3482.12|3489.47|3481.77|28
1648894330000|2022-04-02 10:12:10|3489.54|3481.84|3488.39|3480.69|3489.56|3481.86|3488.3|3480.6|31
1648894340000|2022-04-02 10:12:20|3488.35|3480.65|3488.79|3481.09|3488.82|3481.12|3488.18|3480.48|24
1648894350000|2022-04-02 10:12:30|3488.82|3481.12|3488.51|3480.81|3488.82|3481.12|3488.51|3480.81|14
1648894360000|2022-04-02 10:12:40|3488.52|3480.82|3488.95|3481.25|3488.97|3481.27|3488.51|3480.81|27
1648894370000|2022-04-02 10:12:50|3488.98|3481.28|3489.45|3481.75|3489.45|3481.75|3488.98|3481.28|10
1648894380000|2022-04-02 10:13:00|3489.51|3481.81|3489.87|3482.17|3489.99|3482.29|3489.49|3481.79|18
1648894390000|2022-04-02 10:13:10|3489.8|3482.1|3489.56|3481.86|3489.81|3482.11|3489.54|3481.84|33
1648894400000|2022-04-02 10:13:20|3489.51|3481.81|3488.99|3481.29|3489.53|3481.83|3488.92|3481.22|30
1648894410000|2022-04-02 10:13:30|3488.98|3481.28|3488.86|3481.16|3488.98|3481.28|3488.78|3481.08|29
1648894420000|2022-04-02 10:13:40|3488.8|3481.1|3488.55|3480.85|3488.8|3481.1|3488.45|3480.75|25
1648894430000|2022-04-02 10:13:50|3488.68|3480.98|3488.86|3481.16|3489.31|3481.61|3488.68|3480.98|20
1648894440000|2022-04-02 10:14:00|3488.82|3481.12|3488.7|3481|3488.82|3481.12|3488.54|3480.84|32
1648894450000|2022-04-02 10:14:10|3488.81|3481.11|3488.7|3481|3488.87|3481.17|3488.63|3480.93|28
1648894460000|2022-04-02 10:14:20|3488.71|3481.01|3488.65|3480.95|3488.72|3481.02|3488.55|3480.85|25
1648894470000|2022-04-02 10:14:30|3488.55|3480.85|3488.6|3480.9|3488.68|3480.98|3488.51|3480.81|26
1648894480000|2022-04-02 10:14:40|3488.63|3480.93|3488.95|3481.25|3488.95|3481.25|3488.58|3480.88|23
1648894490000|2022-04-02 10:14:50|3488.99|3481.29|3489.25|3481.55|3489.27|3481.57|3488.97|3481.27|21
1648894500000|2022-04-02 10:15:00|3489.22|3481.52|3488.54|3480.84|3489.23|3481.53|3488.48|3480.78|29
1648894510000|2022-04-02 10:15:10|3488.55|3480.85|3488.63|3480.93|3488.64|3480.94|3488.52|3480.82|23
1648894520000|2022-04-02 10:15:20|3488.65|3480.95|3488.78|3481.08|3488.79|3481.09|3488.64|3480.94|22
1648894530000|2022-04-02 10:15:30|3488.79|3481.09|3488.76|3481.06|3488.79|3481.09|3488.73|3481.03|23
1648894540000|2022-04-02 10:15:40|3488.77|3481.07|3488.44|3480.74|3488.77|3481.07|3488.42|3480.72|34
1648894550000|2022-04-02 10:15:50|3488.45|3480.75|3489.68|3481.98|3489.84|3482.14|3488.36|3480.66|28
1648894560000|2022-04-02 10:16:00|3489.64|3481.94|3489.89|3482.19|3489.92|3482.22|3489.64|3481.94|19
1648894570000|2022-04-02 10:16:10|3489.92|3482.22|3489.89|3482.19|3489.93|3482.23|3489.87|3482.17|14
1648894580000|2022-04-02 10:16:20|3489.87|3482.17|3489.9|3482.2|3489.95|3482.25|3489.84|3482.14|31
1648894590000|2022-04-02 10:16:30|3489.89|3482.19|3489.82|3482.12|3489.93|3482.23|3489.82|3482.12|24
1648894600000|2022-04-02 10:16:40|3489.88|3482.18|3489.79|3482.09|3489.91|3482.21|3489.59|3481.89|27
1648894610000|2022-04-02 10:16:50|3489.68|3481.98|3489.6|3481.9|3489.68|3481.98|3489.36|3481.66|27
1648894620000|2022-04-02 10:17:00|3489.62|3481.92|3489.55|3481.85|3489.64|3481.94|3489.52|3481.82|28
1648894630000|2022-04-02 10:17:10|3489.57|3481.87|3488.89|3481.19|3489.87|3482.17|3488.86|3481.16|29
1648894640000|2022-04-02 10:17:20|3488.96|3481.26|3489.26|3481.56|3489.29|3481.59|3488.94|3481.24|28
1648894650000|2022-04-02 10:17:30|3489.28|3481.58|3488.55|3480.85|3489.29|3481.59|3488.5|3480.8|24
1648894660000|2022-04-02 10:17:40|3488.62|3480.92|3488.63|3480.93|3488.67|3480.97|3488.6|3480.9|11
1648894670000|2022-04-02 10:17:50|3488.62|3480.92|3488.83|3481.13|3488.85|3481.15|3488.61|3480.91|25
1648894680000|2022-04-02 10:18:00|3488.84|3481.14|3488.59|3480.89|3489.22|3481.52|3488.47|3480.77|27
1648894690000|2022-04-02 10:18:10|3488.63|3480.93|3488.82|3481.12|3488.83|3481.13|3488.63|3480.93|20
1648894700000|2022-04-02 10:18:20|3489.05|3481.35|3489.37|3481.67|3489.39|3481.69|3489.05|3481.35|28
1648894710000|2022-04-02 10:18:30|3489.38|3481.68|3489.35|3481.65|3489.4|3481.7|3489.21|3481.51|30
1648894720000|2022-04-02 10:18:40|3489.34|3481.64|3489.31|3481.61|3489.36|3481.66|3489.3|3481.6|28
1648894730000|2022-04-02 10:18:50|3489.34|3481.64|3489.31|3481.61|3489.34|3481.64|3489.28|3481.58|29
1648894740000|2022-04-02 10:19:00|3489.3|3481.6|3489.53|3481.83|3489.57|3481.87|3489.3|3481.6|20
1648894750000|2022-04-02 10:19:10|3489.47|3481.77|3489.75|3482.05|3489.93|3482.23|3489.47|3481.77|26
1648894760000|2022-04-02 10:19:20|3489.77|3482.07|3489.91|3482.21|3490.02|3482.32|3489.74|3482.04|29
1648894770000|2022-04-02 10:19:30|3489.96|3482.26|3489.56|3481.86|3490.03|3482.33|3489.51|3481.81|32
1648894780000|2022-04-02 10:19:40|3489.73|3482.03|3489.83|3482.13|3489.95|3482.25|3489.66|3481.96|21
1648894790000|2022-04-02 10:19:50|3489.79|3482.09|3489.91|3482.21|3489.95|3482.25|3489.7|3482|26
1648894800000|2022-04-02 10:20:00|3489.95|3482.25|3489.79|3482.09|3490.11|3482.41|3489.77|3482.07|29
1648894810000|2022-04-02 10:20:10|3489.76|3482.06|3489.61|3481.91|3489.83|3482.13|3489.35|3481.65|13
1648894820000|2022-04-02 10:20:20|3489.64|3481.94|3489.81|3482.11|3489.95|3482.25|3489.64|3481.94|25
1648894830000|2022-04-02 10:20:30|3489.8|3482.1|3489.89|3482.19|3489.9|3482.2|3489.79|3482.09|32
1648894840000|2022-04-02 10:20:40|3489.86|3482.16|3489.94|3482.24|3489.95|3482.25|3489.81|3482.11|15
1648894850000|2022-04-02 10:20:50|3489.86|3482.16|3489.71|3482.01|3489.93|3482.23|3489.69|3481.99|31
1648894860000|2022-04-02 10:21:00|3489.52|3481.82|3489.24|3481.54|3489.58|3481.88|3489.19|3481.49|24
1648894870000|2022-04-02 10:21:10|3489.22|3481.52|3488.95|3481.25|3489.22|3481.52|3488.75|3481.05|27
1648894880000|2022-04-02 10:21:20|3488.85|3481.15|3488.45|3480.75|3488.93|3481.23|3488.45|3480.75|28
1648894890000|2022-04-02 10:21:30|3488.48|3480.78|3488.25|3480.55|3488.48|3480.78|3488.24|3480.54|12
1648894900000|2022-04-02 10:21:40|3488.26|3480.56|3488.28|3480.58|3488.33|3480.63|3488.23|3480.53|22
1648894910000|2022-04-02 10:21:50|3488.17|3480.47|3488.1|3480.4|3488.19|3480.49|3487.7|3480|28
1648894920000|2022-04-02 10:22:00|3488.13|3480.43|3487.67|3479.97|3488.5|3480.8|3487.65|3479.95|32
1648894930000|2022-04-02 10:22:10|3487.78|3480.08|3487.95|3480.25|3488.03|3480.33|3487.69|3479.99|26
1648894940000|2022-04-02 10:22:20|3487.97|3480.27|3487.99|3480.29|3488.01|3480.31|3487.85|3480.15|31
1648894950000|2022-04-02 10:22:30|3487.95|3480.25|3487.99|3480.29|3488|3480.3|3487.89|3480.19|13
1648894960000|2022-04-02 10:22:40|3487.88|3480.18|3487.98|3480.28|3487.98|3480.28|3487.88|3480.18|13
1648894970000|2022-04-02 10:22:50|3487.93|3480.23|3487.85|3480.15|3488|3480.3|3487.82|3480.12|26
1648894980000|2022-04-02 10:23:00|3487.86|3480.16|3487.28|3479.58|3487.97|3480.27|3487.28|3479.58|24
1648894990000|2022-04-02 10:23:10|3487.22|3479.52|3486.71|3479.01|3487.31|3479.61|3486.65|3478.95|33
1648895000000|2022-04-02 10:23:20|3486.57|3478.87|3486.02|3478.32|3486.57|3478.87|3485.36|3477.66|31
1648895010000|2022-04-02 10:23:30|3486.08|3478.38|3485.17|3477.47|3486.08|3478.38|3485.07|3477.37|36
1648895020000|2022-04-02 10:23:40|3485.07|3477.37|3484.71|3477.01|3485.07|3477.37|3484.7|3477|34
1648895030000|2022-04-02 10:23:50|3484.75|3477.05|3484.56|3476.86|3484.75|3477.05|3484.56|3476.86|22
1648895040000|2022-04-02 10:24:00|3484.57|3476.87|3484.43|3476.73|3484.69|3476.99|3484.43|3476.73|25
1648895050000|2022-04-02 10:24:10|3484.6|3476.9|3485.02|3477.32|3485.17|3477.47|3484.6|3476.9|30
1648895060000|2022-04-02 10:24:20|3485.01|3477.31|3484.31|3476.61|3485.02|3477.32|3484.27|3476.57|25
1648895070000|2022-04-02 10:24:30|3484.32|3476.62|3483.81|3476.11|3484.32|3476.62|3483.48|3475.78|32
1648895080000|2022-04-02 10:24:40|3483.82|3476.12|3482.99|3475.29|3483.83|3476.13|3482.81|3475.11|34
1648895090000|2022-04-02 10:24:50|3482.56|3474.86|3482.55|3474.85|3482.58|3474.88|3482.31|3474.61|25
1648895100000|2022-04-02 10:25:00|3482.47|3474.77|3482.36|3474.66|3482.5|3474.8|3482.3|3474.6|27
1648895110000|2022-04-02 10:25:10|3482.29|3474.59|3482.03|3474.33|3482.36|3474.66|3482.03|3474.33|25
1648895120000|2022-04-02 10:25:20|3482.02|3474.32|3482.49|3474.79|3482.49|3474.79|3482.01|3474.31|14
1648895130000|2022-04-02 10:25:30|3482.48|3474.78|3482.53|3474.83|3482.55|3474.85|3482.41|3474.71|15
1648895140000|2022-04-02 10:25:40|3482.54|3474.84|3482.75|3475.05|3483.01|3475.31|3482.53|3474.83|30
1648895150000|2022-04-02 10:25:50|3482.76|3475.06|3482.86|3475.16|3482.98|3475.28|3482.76|3475.06|23
1648895160000|2022-04-02 10:26:00|3482.85|3475.15|3482.51|3474.81|3482.85|3475.15|3482.27|3474.57|31
1648895170000|2022-04-02 10:26:10|3482.5|3474.8|3482.65|3474.95|3482.72|3475.02|3482.48|3474.78|33
1648895180000|2022-04-02 10:26:20|3482.66|3474.96|3482.75|3475.05|3482.75|3475.05|3482.64|3474.94|27
1648895190000|2022-04-02 10:26:30|3482.76|3475.06|3482.87|3475.17|3483|3475.3|3482.71|3475.01|28
1648895200000|2022-04-02 10:26:40|3482.83|3475.13|3483.04|3475.34|3483.09|3475.39|3482.68|3474.98|27
1648895210000|2022-04-02 10:26:50|3483.05|3475.35|3483.03|3475.33|3483.1|3475.4|3482.99|3475.29|28
1648895220000|2022-04-02 10:27:00|3483.04|3475.34|3483.05|3475.35|3483.07|3475.37|3482.8|3475.1|25
1648895230000|2022-04-02 10:27:10|3483.04|3475.34|3482.79|3475.09|3483.09|3475.39|3482.76|3475.06|27
1648895240000|2022-04-02 10:27:20|3482.78|3475.08|3482.27|3474.57|3482.78|3475.08|3482.27|3474.57|24
1648895250000|2022-04-02 10:27:30|3482.28|3474.58|3482.26|3474.56|3482.39|3474.69|3482.26|3474.56|28
1648895260000|2022-04-02 10:27:40|3482.28|3474.58|3482.33|3474.63|3482.37|3474.67|3482.17|3474.47|31
1648895270000|2022-04-02 10:27:50|3482.34|3474.64|3483.25|3475.55|3483.27|3475.57|3482.23|3474.53|27
1648895280000|2022-04-02 10:28:00|3483.24|3475.54|3483.35|3475.65|3483.54|3475.84|3483.18|3475.48|30
1648895290000|2022-04-02 10:28:10|3483.3|3475.6|3482.29|3474.59|3483.31|3475.61|3482.2|3474.5|33
1648895300000|2022-04-02 10:28:20|3482.33|3474.63|3482.45|3474.75|3482.47|3474.77|3482.33|3474.63|20
1648895310000|2022-04-02 10:28:30|3482.46|3474.76|3482.13|3474.43|3482.47|3474.77|3482.13|3474.43|14
1648895320000|2022-04-02 10:28:40|3482.03|3474.33|3482.32|3474.62|3482.4|3474.7|3482.03|3474.33|32
1648895330000|2022-04-02 10:28:50|3482.37|3474.67|3482.39|3474.69|3482.4|3474.7|3482.18|3474.48|18
1648895340000|2022-04-02 10:29:00|3482.4|3474.7|3482.32|3474.62|3482.4|3474.7|3482.29|3474.59|11
1648895350000|2022-04-02 10:29:10|3482.27|3474.57|3482.16|3474.46|3482.28|3474.58|3482.14|3474.44|12
1648895360000|2022-04-02 10:29:20|3482.15|3474.45|3482.13|3474.43|3482.15|3474.45|3481.99|3474.29|17
1648895370000|2022-04-02 10:29:30|3482.06|3474.36|3482.31|3474.61|3482.41|3474.71|3482.03|3474.33|33
1648895380000|2022-04-02 10:29:40|3482.3|3474.6|3482.16|3474.46|3482.31|3474.61|3482.15|3474.45|15
1648895390000|2022-04-02 10:29:50|3482.15|3474.45|3481.97|3474.27|3482.16|3474.46|3481.93|3474.23|12
1648895400000|2022-04-02 10:30:00|3481.99|3474.29|3482.01|3474.31|3482.03|3474.33|3481.94|3474.24|18
1648895410000|2022-04-02 10:30:10|3481.98|3474.28|3482.91|3475.21|3482.91|3475.21|3481.95|3474.25|26
1648895420000|2022-04-02 10:30:20|3482.96|3475.26|3483.1|3475.4|3483.12|3475.42|3482.81|3475.11|32
1648895430000|2022-04-02 10:30:30|3483.09|3475.39|3483.21|3475.51|3483.27|3475.57|3483.02|3475.32|23
1648895440000|2022-04-02 10:30:40|3483.23|3475.53|3483.43|3475.73|3483.44|3475.74|3483.23|3475.53|20
1648895450000|2022-04-02 10:30:50|3483.42|3475.72|3482.32|3474.62|3483.43|3475.73|3482.29|3474.59|24
1648895460000|2022-04-02 10:31:00|3482.31|3474.61|3481.89|3474.19|3482.31|3474.61|3481.79|3474.09|27
1648895470000|2022-04-02 10:31:10|3481.88|3474.18|3481.38|3473.68|3481.89|3474.19|3481.25|3473.55|24
1648895480000|2022-04-02 10:31:20|3481.39|3473.69|3482.13|3474.43|3482.15|3474.45|3481.37|3473.67|31
1648895490000|2022-04-02 10:31:30|3482.1|3474.4|3481.84|3474.14|3482.19|3474.49|3481.78|3474.08|23
1648895500000|2022-04-02 10:31:40|3481.9|3474.2|3481.75|3474.05|3481.92|3474.22|3481.71|3474.01|33
1648895510000|2022-04-02 10:31:50|3481.73|3474.03|3482.72|3475.02|3483.12|3475.42|3481.73|3474.03|34
1648895520000|2022-04-02 10:32:00|3482.67|3474.97|3483.05|3475.35|3483.06|3475.36|3482.62|3474.92|25
1648895530000|2022-04-02 10:32:10|3483.07|3475.37|3483.48|3475.78|3483.55|3475.85|3482.94|3475.24|36
1648895540000|2022-04-02 10:32:20|3483.49|3475.79|3483.96|3476.26|3484.04|3476.34|3483.46|3475.76|36
1648895550000|2022-04-02 10:32:30|3483.99|3476.29|3483.99|3476.29|3484.12|3476.42|3483.99|3476.29|28
1648895560000|2022-04-02 10:32:40|3483.92|3476.22|3484.12|3476.42|3484.28|3476.58|3483.91|3476.21|26
1648895570000|2022-04-02 10:32:50|3484.13|3476.43|3484.28|3476.58|3484.47|3476.77|3484.09|3476.39|27
1648895580000|2022-04-02 10:33:00|3484.29|3476.59|3484.18|3476.48|3484.32|3476.62|3484.15|3476.45|15
1648895590000|2022-04-02 10:33:10|3484.22|3476.52|3484.54|3476.84|3484.55|3476.85|3484.16|3476.46|20
1648895600000|2022-04-02 10:33:20|3484.48|3476.78|3484.44|3476.74|3484.56|3476.86|3484.26|3476.56|21
1648895610000|2022-04-02 10:33:30|3484.45|3476.75|3484.45|3476.75|3484.53|3476.83|3484.44|3476.74|25
1648895620000|2022-04-02 10:33:40|3484.46|3476.76|3484.56|3476.86|3484.62|3476.92|3484.41|3476.71|26
1648895630000|2022-04-02 10:33:50|3484.53|3476.83|3484.5|3476.8|3484.56|3476.86|3484.46|3476.76|16
1648895640000|2022-04-02 10:34:00|3484.46|3476.76|3484.51|3476.81|3484.6|3476.9|3484.45|3476.75|29
1648895650000|2022-04-02 10:34:10|3484.52|3476.82|3484.51|3476.81|3484.55|3476.85|3484.49|3476.79|8
1648895660000|2022-04-02 10:34:20|3484.49|3476.79|3484.99|3477.29|3484.99|3477.29|3484.47|3476.77|18
1648895670000|2022-04-02 10:34:30|3484.98|3477.28|3484.93|3477.23|3485|3477.3|3484.92|3477.22|12
1648895680000|2022-04-02 10:34:40|3484.94|3477.24|3484.98|3477.28|3484.98|3477.28|3484.93|3477.23|12
1648895690000|2022-04-02 10:34:50|3484.97|3477.27|3485.08|3477.38|3485.08|3477.38|3484.9|3477.2|9
1648895700000|2022-04-02 10:35:00|3485.09|3477.39|3484.66|3476.96|3485.11|3477.41|3484.4|3476.7|17
1648895710000|2022-04-02 10:35:10|3484.64|3476.94|3484.5|3476.8|3484.68|3476.98|3484.47|3476.77|24
1648895720000|2022-04-02 10:35:20|3484.31|3476.61|3484.13|3476.43|3484.33|3476.63|3484.04|3476.34|35
1648895730000|2022-04-02 10:35:30|3484.14|3476.44|3484.47|3476.77|3484.47|3476.77|3483.99|3476.29|29
1648895740000|2022-04-02 10:35:40|3484.44|3476.74|3484.37|3476.67|3484.53|3476.83|3484.37|3476.67|26
1648895750000|2022-04-02 10:35:50|3484.35|3476.65|3484.47|3476.77|3484.48|3476.78|3484.28|3476.58|22
1648895760000|2022-04-02 10:36:00|3484.46|3476.76|3484.45|3476.75|3484.48|3476.78|3484.4|3476.7|12
1648895770000|2022-04-02 10:36:10|3484.44|3476.74|3484.44|3476.74|3484.48|3476.78|3484.43|3476.73|14
1648895780000|2022-04-02 10:36:20|3484.46|3476.76|3484.48|3476.78|3484.49|3476.79|3484.46|3476.76|6
1648895790000|2022-04-02 10:36:30|3484.49|3476.79|3484.36|3476.66|3484.51|3476.81|3484.31|3476.61|12
1648895800000|2022-04-02 10:36:40|3484.37|3476.67|3484.39|3476.69|3484.39|3476.69|3484.37|3476.67|10
1648895810000|2022-04-02 10:36:50|3484.4|3476.7|3484.92|3477.22|3484.92|3477.22|3484.31|3476.61|22
1648895820000|2022-04-02 10:37:00|3484.91|3477.21|3484.92|3477.22|3484.95|3477.25|3484.89|3477.19|29
1648895830000|2022-04-02 10:37:10|3484.93|3477.23|3485.18|3477.48|3485.18|3477.48|3484.87|3477.17|24
1648895840000|2022-04-02 10:37:20|3485.2|3477.5|3486.38|3478.68|3486.38|3478.68|3485.2|3477.5|17
1648895850000|2022-04-02 10:37:30|3486.4|3478.7|3486.45|3478.75|3486.5|3478.8|3486.4|3478.7|14
1648895860000|2022-04-02 10:37:40|3486.41|3478.71|3486.17|3478.47|3486.53|3478.83|3486.17|3478.47|23
1648895870000|2022-04-02 10:37:50|3486.15|3478.45|3486.27|3478.57|3486.31|3478.61|3486.13|3478.43|23
1648895880000|2022-04-02 10:38:00|3486.29|3478.59|3486.3|3478.6|3486.34|3478.64|3486.26|3478.56|25
1648895890000|2022-04-02 10:38:10|3486.27|3478.57|3486.63|3478.93|3486.66|3478.96|3486.27|3478.57|18
1648895900000|2022-04-02 10:38:20|3486.65|3478.95|3486.66|3478.96|3486.74|3479.04|3486.62|3478.92|16
1648895910000|2022-04-02 10:38:30|3486.64|3478.94|3486.11|3478.41|3486.66|3478.96|3486.11|3478.41|22
1648895920000|2022-04-02 10:38:40|3485.95|3478.25|3485.89|3478.19|3485.96|3478.26|3485.73|3478.03|17
1648895930000|2022-04-02 10:38:50|3485.87|3478.17|3486.18|3478.48|3486.18|3478.48|3485.83|3478.13|22
1648895940000|2022-04-02 10:39:00|3486.17|3478.47|3486.67|3478.97|3486.79|3479.09|3486.15|3478.45|23
1648895950000|2022-04-02 10:39:10|3486.62|3478.92|3487.01|3479.31|3487.26|3479.56|3486.62|3478.92|24
1648895960000|2022-04-02 10:39:20|3486.93|3479.23|3487.73|3480.03|3487.73|3480.03|3486.93|3479.23|25
1648895970000|2022-04-02 10:39:30|3487.69|3479.99|3487.73|3480.03|3487.84|3480.14|3487.69|3479.99|19
1648895980000|2022-04-02 10:39:40|3487.75|3480.05|3488.19|3480.49|3488.19|3480.49|3487.72|3480.02|27
1648895990000|2022-04-02 10:39:50|3488.2|3480.5|3488.56|3480.86|3488.72|3481.02|3488.2|3480.5|37
1648896000000|2022-04-02 10:40:00|3488.58|3480.88|3487.89|3480.19|3488.58|3480.88|3487.89|3480.19|32
1648896010000|2022-04-02 10:40:10|3487.91|3480.21|3487.97|3480.27|3488.04|3480.34|3487.8|3480.1|33
1648896020000|2022-04-02 10:40:20|3487.89|3480.19|3488.38|3480.68|3488.93|3481.23|3487.88|3480.18|31
1648896030000|2022-04-02 10:40:30|3488.49|3480.79|3488.34|3480.64|3488.59|3480.89|3488.31|3480.61|15
1648896040000|2022-04-02 10:40:40|3488.33|3480.63|3488.46|3480.76|3488.77|3481.07|3488.32|3480.62|26
1648896050000|2022-04-02 10:40:50|3488.71|3481.01|3488.89|3481.19|3488.93|3481.23|3488.51|3480.81|27
1648896060000|2022-04-02 10:41:00|3488.9|3481.2|3488.88|3481.18|3488.93|3481.23|3488.73|3481.03|29
1648896070000|2022-04-02 10:41:10|3488.91|3481.21|3488.79|3481.09|3488.93|3481.23|3488.69|3480.99|12
1648896080000|2022-04-02 10:41:20|3488.82|3481.12|3488.81|3481.11|3488.85|3481.15|3488.65|3480.95|19
1648896090000|2022-04-02 10:41:30|3488.82|3481.12|3487.85|3480.15|3488.82|3481.12|3487.81|3480.11|26
1648896100000|2022-04-02 10:41:40|3487.86|3480.16|3487.8|3480.1|3487.87|3480.17|3487.71|3480.01|19
1648896110000|2022-04-02 10:41:50|3487.71|3480.01|3487.71|3480.01|3487.79|3480.09|3487.66|3479.96|20
1648896120000|2022-04-02 10:42:00|3487.78|3480.08|3487.36|3479.66|3487.78|3480.08|3487.32|3479.62|13
1648896130000|2022-04-02 10:42:10|3487.35|3479.65|3487.67|3479.97|3487.77|3480.07|3487.31|3479.61|11
1648896140000|2022-04-02 10:42:20|3487.68|3479.98|3487.48|3479.78|3487.73|3480.03|3487.46|3479.76|18
1648896150000|2022-04-02 10:42:30|3487.46|3479.76|3487.33|3479.63|3487.62|3479.92|3487.26|3479.56|29
1648896160000|2022-04-02 10:42:40|3487.37|3479.67|3487.37|3479.67|3487.42|3479.72|3487.32|3479.62|16
1648896170000|2022-04-02 10:42:50|3487.32|3479.62|3487.49|3479.79|3487.49|3479.79|3487.3|3479.6|28
1648896180000|2022-04-02 10:43:00|3487.45|3479.75|3487.87|3480.17|3487.87|3480.17|3487.44|3479.74|20
1648896190000|2022-04-02 10:43:10|3487.84|3480.14|3487.88|3480.18|3487.92|3480.22|3487.74|3480.04|21
1648896200000|2022-04-02 10:43:20|3487.9|3480.2|3488.52|3480.82|3488.52|3480.82|3487.86|3480.16|29
1648896210000|2022-04-02 10:43:30|3488.58|3480.88|3488.86|3481.16|3488.94|3481.24|3488.58|3480.88|31
1648896220000|2022-04-02 10:43:40|3488.89|3481.19|3489.18|3481.48|3489.18|3481.48|3488.87|3481.17|27
1648896230000|2022-04-02 10:43:50|3489.2|3481.5|3489.18|3481.48|3489.24|3481.54|3489.15|3481.45|26
1648896240000|2022-04-02 10:44:00|3489.19|3481.49|3489.17|3481.47|3489.21|3481.51|3489.1|3481.4|28
1648896250000|2022-04-02 10:44:10|3489.19|3481.49|3489.04|3481.34|3489.19|3481.49|3488.96|3481.26|25
1648896260000|2022-04-02 10:44:20|3489.01|3481.31|3489.67|3481.97|3489.67|3481.97|3488.97|3481.27|26
1648896270000|2022-04-02 10:44:30|3489.7|3482|3490.12|3482.42|3490.41|3482.71|3489.7|3482|23
1648896280000|2022-04-02 10:44:40|3490.15|3482.45|3490.44|3482.74|3490.44|3482.74|3490.15|3482.45|26
1648896290000|2022-04-02 10:44:50|3490.47|3482.77|3491|3483.3|3491.06|3483.36|3490.42|3482.72|25
1648896300000|2022-04-02 10:45:00|3490.96|3483.26|3490.45|3482.75|3490.96|3483.26|3490.45|3482.75|24
1648896310000|2022-04-02 10:45:10|3490.43|3482.73|3490.61|3482.91|3490.61|3482.91|3490.42|3482.72|25
1648896320000|2022-04-02 10:45:20|3490.6|3482.9|3490.27|3482.57|3490.61|3482.91|3490.26|3482.56|28
1648896330000|2022-04-02 10:45:30|3490.34|3482.64|3489.54|3481.84|3490.44|3482.74|3489.53|3481.83|33
1648896340000|2022-04-02 10:45:40|3489.49|3481.79|3489.58|3481.88|3489.62|3481.92|3489.49|3481.79|29
1648896350000|2022-04-02 10:45:50|3489.62|3481.92|3489.62|3481.92|3489.64|3481.94|3489.51|3481.81|20
1648896360000|2022-04-02 10:46:00|3489.51|3481.81|3488.71|3481.01|3489.57|3481.87|3488.68|3480.98|34
1648896370000|2022-04-02 10:46:10|3488.7|3481|3488.31|3480.61|3488.7|3481|3488.27|3480.57|26
1648896380000|2022-04-02 10:46:20|3488.32|3480.62|3488.02|3480.32|3488.37|3480.67|3487.94|3480.24|31
1648896390000|2022-04-02 10:46:30|3487.91|3480.21|3488.64|3480.94|3488.64|3480.94|3487.9|3480.2|31
1648896400000|2022-04-02 10:46:40|3488.67|3480.97|3488.98|3481.28|3489.04|3481.34|3488.67|3480.97|20
1648896410000|2022-04-02 10:46:50|3488.99|3481.29|3488.97|3481.27|3489.03|3481.33|3488.91|3481.21|22
1648896420000|2022-04-02 10:47:00|3488.96|3481.26|3488.92|3481.22|3489.03|3481.33|3488.91|3481.21|23
1648896430000|2022-04-02 10:47:10|3488.91|3481.21|3489.69|3481.99|3489.69|3481.99|3488.91|3481.21|29
1648896440000|2022-04-02 10:47:20|3489.65|3481.95|3489.33|3481.63|3489.69|3481.99|3489.32|3481.62|32
1648896450000|2022-04-02 10:47:30|3489.31|3481.61|3489.23|3481.53|3489.37|3481.67|3489.2|3481.5|29
1648896460000|2022-04-02 10:47:40|3489.22|3481.52|3489.78|3482.08|3489.78|3482.08|3489.22|3481.52|22
1648896470000|2022-04-02 10:47:50|3489.76|3482.06|3490.05|3482.35|3490.11|3482.41|3489.74|3482.04|26
1648896480000|2022-04-02 10:48:00|3490.02|3482.32|3490.7|3483|3490.87|3483.17|3490.02|3482.32|31
1648896490000|2022-04-02 10:48:10|3490.54|3482.84|3490.48|3482.78|3490.54|3482.84|3490.34|3482.64|31
1648896500000|2022-04-02 10:48:20|3490.46|3482.76|3490.35|3482.65|3490.46|3482.76|3490.3|3482.6|28
1648896510000|2022-04-02 10:48:30|3490.41|3482.71|3490.38|3482.68|3490.48|3482.78|3490.29|3482.59|33
1648896520000|2022-04-02 10:48:40|3490.36|3482.66|3489.66|3481.96|3490.47|3482.77|3489.66|3481.96|34
1648896530000|2022-04-02 10:48:50|3489.65|3481.95|3489.56|3481.86|3489.66|3481.96|3489.56|3481.86|9
1648896540000|2022-04-02 10:49:00|3489.68|3481.98|3490.07|3482.37|3490.09|3482.39|3489.66|3481.96|27
1648896550000|2022-04-02 10:49:10|3490.05|3482.35|3490.45|3482.75|3490.48|3482.78|3490.04|3482.34|31
1648896560000|2022-04-02 10:49:20|3490.49|3482.79|3490.45|3482.75|3490.49|3482.79|3490.41|3482.71|18
1648896570000|2022-04-02 10:49:30|3490.5|3482.8|3490.41|3482.71|3490.52|3482.82|3490.38|3482.68|23
1648896580000|2022-04-02 10:49:40|3490.39|3482.69|3490.38|3482.68|3490.43|3482.73|3490.36|3482.66|20
1648896590000|2022-04-02 10:49:50|3490.34|3482.64|3489.55|3481.85|3490.34|3482.64|3489.39|3481.69|33
1648896600000|2022-04-02 10:50:00|3489.54|3481.84|3489.35|3481.65|3489.68|3481.98|3489.32|3481.62|27
1648896610000|2022-04-02 10:50:10|3489.46|3481.76|3490.24|3482.54|3490.24|3482.54|3489.37|3481.67|32
1648896620000|2022-04-02 10:50:20|3490.07|3482.37|3490.14|3482.44|3490.87|3483.17|3490.07|3482.37|35
1648896630000|2022-04-02 10:50:30|3490.13|3482.43|3490.21|3482.51|3490.3|3482.6|3489.98|3482.28|19
1648896640000|2022-04-02 10:50:40|3490.22|3482.52|3490.27|3482.57|3490.3|3482.6|3490.15|3482.45|17
1648896650000|2022-04-02 10:50:50|3490.28|3482.58|3490.41|3482.71|3490.46|3482.76|3490.22|3482.52|25
1648896660000|2022-04-02 10:51:00|3490.47|3482.77|3490.67|3482.97|3490.81|3483.11|3490.33|3482.63|29
1648896670000|2022-04-02 10:51:10|3490.7|3483|3490.7|3483|3490.7|3483|3490.64|3482.94|22
1648896680000|2022-04-02 10:51:20|3490.66|3482.96|3490.66|3482.96|3490.67|3482.97|3489.41|3481.71|29
1648896690000|2022-04-02 10:51:30|3490.67|3482.97|3491.42|3483.72|3491.42|3483.72|3490.62|3482.92|29
1648896700000|2022-04-02 10:51:40|3491.45|3483.75|3491.57|3483.87|3491.79|3484.09|3491.45|3483.75|25
1648896710000|2022-04-02 10:51:50|3491.62|3483.92|3491.64|3483.94|3491.81|3484.11|3491.57|3483.87|23
1648896720000|2022-04-02 10:52:00|3491.63|3483.93|3492.46|3484.76|3492.54|3484.84|3491.52|3483.82|22
1648896730000|2022-04-02 10:52:10|3492.47|3484.77|3492.51|3484.81|3492.54|3484.84|3492.46|3484.76|16
1648896740000|2022-04-02 10:52:20|3492.5|3484.8|3492.72|3485.02|3492.87|3485.17|3492.5|3484.8|18
1648896750000|2022-04-02 10:52:30|3492.81|3485.11|3493.09|3485.39|3493.09|3485.39|3492.8|3485.1|27
1648896760000|2022-04-02 10:52:40|3493.06|3485.36|3493.1|3485.4|3493.16|3485.46|3493.05|3485.35|25
1648896770000|2022-04-02 10:52:50|3493.09|3485.39|3493.1|3485.4|3493.14|3485.44|3493.06|3485.36|10
1648896780000|2022-04-02 10:53:00|3493.12|3485.42|3493.11|3485.41|3493.13|3485.43|3493.1|3485.4|11
1648896790000|2022-04-02 10:53:10|3493.1|3485.4|3493.48|3485.78|3493.56|3485.86|3493.1|3485.4|22
1648896800000|2022-04-02 10:53:20|3493.47|3485.77|3493.44|3485.74|3493.62|3485.92|3493.44|3485.74|21
1648896810000|2022-04-02 10:53:30|3493.61|3485.91|3493.6|3485.9|3493.63|3485.93|3493.56|3485.86|24
1648896820000|2022-04-02 10:53:40|3493.65|3485.95|3493.63|3485.93|3493.66|3485.96|3493.56|3485.86|17
1648896830000|2022-04-02 10:53:50|3493.64|3485.94|3493.58|3485.88|3493.68|3485.98|3493.45|3485.75|27
1648896840000|2022-04-02 10:54:00|3493.59|3485.89|3493.82|3486.12|3493.82|3486.12|3493.52|3485.82|26
1648896850000|2022-04-02 10:54:10|3493.83|3486.13|3493.62|3485.92|3493.83|3486.13|3493.6|3485.9|10
1648896860000|2022-04-02 10:54:20|3493.63|3485.93|3493.54|3485.84|3493.66|3485.96|3493.39|3485.69|31
1648896870000|2022-04-02 10:54:30|3493.49|3485.79|3493.57|3485.87|3493.57|3485.87|3493.49|3485.79|18
1648896880000|2022-04-02 10:54:40|3493.56|3485.86|3493.25|3485.55|3493.62|3485.92|3493.09|3485.39|21
1648896890000|2022-04-02 10:54:50|3493.27|3485.57|3492.97|3485.27|3493.29|3485.59|3492.89|3485.19|14
1648896900000|2022-04-02 10:55:00|3492.92|3485.22|3493.06|3485.36|3493.11|3485.41|3492.92|3485.22|21
1648896910000|2022-04-02 10:55:10|3493.07|3485.37|3492.93|3485.23|3493.07|3485.37|3492.92|3485.22|25
1648896920000|2022-04-02 10:55:20|3492.97|3485.27|3492.86|3485.16|3492.97|3485.27|3492.86|3485.16|11
1648896930000|2022-04-02 10:55:30|3492.82|3485.12|3492.32|3484.62|3492.82|3485.12|3491.08|3483.38|35
1648896940000|2022-04-02 10:55:40|3492.33|3484.63|3492.26|3484.56|3492.47|3484.77|3492.18|3484.48|21
1648896950000|2022-04-02 10:55:50|3492.28|3484.58|3492.24|3484.54|3492.29|3484.59|3492.23|3484.53|26
1648896960000|2022-04-02 10:56:00|3492.28|3484.58|3494.36|3486.66|3494.36|3486.66|3492.25|3484.55|34
1648896970000|2022-04-02 10:56:10|3494.41|3486.71|3494.47|3486.77|3494.51|3486.81|3494.41|3486.71|25
1648896980000|2022-04-02 10:56:20|3494.46|3486.76|3494.36|3486.66|3494.49|3486.79|3494.01|3486.31|27
1648896990000|2022-04-02 10:56:30|3494.38|3486.68|3494.56|3486.86|3494.67|3486.97|3494.34|3486.64|32
1648897000000|2022-04-02 10:56:40|3494.57|3486.87|3494.31|3486.61|3494.67|3486.97|3494.31|3486.61|27
1648897010000|2022-04-02 10:56:50|3494.33|3486.63|3495.68|3487.98|3495.9|3488.2|3494.28|3486.58|32
1648897020000|2022-04-02 10:57:00|3495.64|3487.94|3496.02|3488.32|3496.03|3488.33|3495.48|3487.78|35
1648897030000|2022-04-02 10:57:10|3496.03|3488.33|3497.13|3489.43|3497.16|3489.46|3495.93|3488.23|33
1648897040000|2022-04-02 10:57:20|3497.14|3489.44|3496.73|3489.03|3497.2|3489.5|3496.71|3489.01|27
1648897050000|2022-04-02 10:57:30|3496.74|3489.04|3496.63|3488.93|3496.74|3489.04|3496.53|3488.83|22
1648897060000|2022-04-02 10:57:40|3496.64|3488.94|3497.14|3489.44|3497.19|3489.49|3496.62|3488.92|15
1648897070000|2022-04-02 10:57:50|3497.12|3489.42|3497.12|3489.42|3497.15|3489.45|3497.09|3489.39|23
1648897080000|2022-04-02 10:58:00|3497.05|3489.35|3496.37|3488.67|3497.05|3489.35|3496.34|3488.64|26
1648897090000|2022-04-02 10:58:10|3496.36|3488.66|3496.13|3488.43|3496.4|3488.7|3495.75|3488.05|26
1648897100000|2022-04-02 10:58:20|3496.14|3488.44|3496.04|3488.34|3496.14|3488.44|3495.97|3488.27|29
1648897110000|2022-04-02 10:58:30|3496.05|3488.35|3496.02|3488.32|3496.33|3488.63|3496|3488.3|18
1648897120000|2022-04-02 10:58:40|3496.06|3488.36|3497.34|3489.64|3497.35|3489.65|3496.02|3488.32|25
1648897130000|2022-04-02 10:58:50|3497.18|3489.48|3497.14|3489.44|3497.18|3489.48|3496.96|3489.26|30
1648897140000|2022-04-02 10:59:00|3497.09|3489.39|3496.79|3489.09|3497.31|3489.61|3496.79|3489.09|31
1648897150000|2022-04-02 10:59:10|3496.8|3489.1|3497.02|3489.32|3497.08|3489.38|3496.8|3489.1|24
1648897160000|2022-04-02 10:59:20|3497.03|3489.33|3496.97|3489.27|3497.03|3489.33|3496.87|3489.17|27
1648897170000|2022-04-02 10:59:30|3496.95|3489.25|3496.71|3489.01|3497.31|3489.61|3496.65|3488.95|32
1648897180000|2022-04-02 10:59:40|3496.72|3489.02|3496.73|3489.03|3496.75|3489.05|3496.71|3489.01|22
1648897190000|2022-04-02 10:59:50|3496.72|3489.02|3497.47|3489.77|3497.49|3489.79|3496.7|3489|25
1648897200000|2022-04-02 11:00:00|3497.51|3489.81|3498.21|3490.51|3498.21|3490.51|3497.41|3489.71|24
1648897210000|2022-04-02 11:00:10|3498.19|3490.49|3498.22|3490.52|3498.22|3490.52|3498.08|3490.38|15
1648897220000|2022-04-02 11:00:20|3498.21|3490.51|3498.38|3490.68|3498.47|3490.77|3498.18|3490.48|25
1648897230000|2022-04-02 11:00:30|3498.34|3490.64|3499.25|3491.55|3499.8|3492.1|3498.33|3490.63|37
1648897240000|2022-04-02 11:00:40|3499.3|3491.6|3499.01|3491.31|3499.31|3491.61|3498.98|3491.28|27
1648897250000|2022-04-02 11:00:50|3499|3491.3|3498.27|3490.57|3499.04|3491.34|3498.27|3490.57|26
1648897260000|2022-04-02 11:01:00|3498.06|3490.36|3495.28|3487.58|3498.09|3490.39|3495.28|3487.58|31
1648897270000|2022-04-02 11:01:10|3494.87|3487.17|3495.33|3487.63|3495.47|3487.77|3494.57|3486.87|37
1648897280000|2022-04-02 11:01:20|3495.38|3487.68|3495.28|3487.58|3495.48|3487.78|3495.25|3487.55|27
1648897290000|2022-04-02 11:01:30|3495.23|3487.53|3496.79|3489.09|3496.79|3489.09|3495.23|3487.53|30
1648897300000|2022-04-02 11:01:40|3496.81|3489.11|3497.83|3490.13|3497.84|3490.14|3496.81|3489.11|33
1648897310000|2022-04-02 11:01:50|3498.25|3490.55|3498.35|3490.65|3498.55|3490.85|3498.02|3490.32|34
1648897320000|2022-04-02 11:02:00|3498.34|3490.64|3499.37|3491.67|3499.6|3491.9|3498.15|3490.45|33
1648897330000|2022-04-02 11:02:10|3499.45|3491.75|3500.37|3492.67|3500.55|3492.85|3499.3|3491.6|30
1648897340000|2022-04-02 11:02:20|3500.39|3492.69|3500.35|3492.65|3500.63|3492.93|3499.96|3492.26|32
1648897350000|2022-04-02 11:02:30|3500.43|3492.73|3500.71|3493.01|3500.75|3493.05|3500.35|3492.65|30
1648897360000|2022-04-02 11:02:40|3500.7|3493|3500.51|3492.81|3501.08|3493.38|3500.42|3492.72|27
1648897370000|2022-04-02 11:02:50|3500.54|3492.84|3499.77|3492.07|3500.58|3492.88|3499.77|3492.07|24
1648897380000|2022-04-02 11:03:00|3499.54|3491.84|3499.71|3492.01|3499.71|3492.01|3498.93|3491.23|35
1648897390000|2022-04-02 11:03:10|3499.7|3492|3499.82|3492.12|3500.3|3492.6|3499.7|3492|29
1648897400000|2022-04-02 11:03:20|3499.8|3492.1|3498.44|3490.74|3499.8|3492.1|3498.44|3490.74|20
1648897410000|2022-04-02 11:03:30|3498.48|3490.78|3498.21|3490.51|3498.48|3490.78|3497.87|3490.17|35
1648897420000|2022-04-02 11:03:40|3498.16|3490.46|3498.69|3490.99|3498.69|3490.99|3498.15|3490.45|22
1648897430000|2022-04-02 11:03:50|3498.68|3490.98|3499.02|3491.32|3499.02|3491.32|3498.65|3490.95|25
1648897440000|2022-04-02 11:04:00|3499.04|3491.34|3499.73|3492.03|3499.79|3492.09|3499.04|3491.34|27
1648897450000|2022-04-02 11:04:10|3499.76|3492.06|3499.41|3491.71|3499.79|3492.09|3499.29|3491.59|30
1648897460000|2022-04-02 11:04:20|3499.38|3491.68|3501.4|3493.7|3501.4|3493.7|3499.31|3491.61|32
1648897470000|2022-04-02 11:04:30|3501.35|3493.65|3502.53|3494.83|3502.62|3494.92|3501.35|3493.65|26
1648897480000|2022-04-02 11:04:40|3502.49|3494.79|3501.86|3494.16|3502.51|3494.81|3501.85|3494.15|31
1648897490000|2022-04-02 11:04:50|3501.87|3494.17|3501.27|3493.57|3501.87|3494.17|3501.26|3493.56|22
1648897500000|2022-04-02 11:05:00|3501.33|3493.63|3500.96|3493.26|3501.4|3493.7|3500.88|3493.18|27
1648897510000|2022-04-02 11:05:10|3500.98|3493.28|3499.8|3492.1|3500.98|3493.28|3499.72|3492.02|33
1648897520000|2022-04-02 11:05:20|3499.78|3492.08|3499.41|3491.71|3499.82|3492.12|3499.34|3491.64|28
1648897530000|2022-04-02 11:05:30|3499.4|3491.7|3500.1|3492.4|3500.12|3492.42|3499.33|3491.63|30
1648897540000|2022-04-02 11:05:40|3500.09|3492.39|3500.03|3492.33|3500.09|3492.39|3499.96|3492.26|21
1648897550000|2022-04-02 11:05:50|3500.02|3492.32|3500|3492.3|3500.08|3492.38|3500|3492.3|23
1648897560000|2022-04-02 11:06:00|3499.97|3492.27|3500.03|3492.33|3500.05|3492.35|3499.95|3492.25|17
1648897570000|2022-04-02 11:06:10|3499.99|3492.29|3499.95|3492.25|3500.01|3492.31|3499.94|3492.24|20
1648897580000|2022-04-02 11:06:20|3499.94|3492.24|3499.94|3492.24|3500.14|3492.44|3499.93|3492.23|21
1648897590000|2022-04-02 11:06:30|3499.95|3492.25|3499.96|3492.26|3499.99|3492.29|3499.89|3492.19|22
1648897600000|2022-04-02 11:06:40|3500.07|3492.37|3499.81|3492.11|3500.09|3492.39|3499.81|3492.11|20
1648897610000|2022-04-02 11:06:50|3499.83|3492.13|3499.39|3491.69|3499.83|3492.13|3499.39|3491.69|31
1648897620000|2022-04-02 11:07:00|3499.35|3491.65|3498.49|3490.79|3499.35|3491.65|3498.43|3490.73|29
1648897630000|2022-04-02 11:07:10|3498.48|3490.78|3496.32|3488.62|3498.48|3490.78|3496.18|3488.48|29
1648897640000|2022-04-02 11:07:20|3496.34|3488.64|3496.05|3488.35|3496.37|3488.67|3495.99|3488.29|25
1648897650000|2022-04-02 11:07:30|3496.04|3488.34|3495.73|3488.03|3496.14|3488.44|3495.57|3487.87|33
1648897660000|2022-04-02 11:07:40|3495.72|3488.02|3495.14|3487.44|3495.72|3488.02|3495.08|3487.38|32
1648897670000|2022-04-02 11:07:50|3495.16|3487.46|3493.94|3486.24|3495.16|3487.46|3493.91|3486.21|29
1648897680000|2022-04-02 11:08:00|3493.91|3486.21|3494.95|3487.25|3494.95|3487.25|3493.56|3485.86|32
1648897690000|2022-04-02 11:08:10|3495.16|3487.46|3495.17|3487.47|3495.53|3487.83|3495.1|3487.4|37
1648897700000|2022-04-02 11:08:20|3495.16|3487.46|3495.55|3487.85|3495.65|3487.95|3495.14|3487.44|23
1648897710000|2022-04-02 11:08:30|3495.54|3487.84|3495.57|3487.87|3495.67|3487.97|3495.54|3487.84|21
1648897720000|2022-04-02 11:08:40|3495.56|3487.86|3495.58|3487.88|3495.58|3487.88|3495.45|3487.75|6
1648897730000|2022-04-02 11:08:50|3495.55|3487.85|3495.46|3487.76|3495.56|3487.86|3495.42|3487.72|15
1648897740000|2022-04-02 11:09:00|3495.44|3487.74|3495.11|3487.41|3495.44|3487.74|3494.74|3487.04|25
1648897750000|2022-04-02 11:09:10|3495.08|3487.38|3495.31|3487.61|3495.36|3487.66|3495.08|3487.38|28
1648897760000|2022-04-02 11:09:20|3495.3|3487.6|3495.34|3487.64|3495.48|3487.78|3495.3|3487.6|19
1648897770000|2022-04-02 11:09:30|3495.33|3487.63|3495.31|3487.61|3495.65|3487.95|3495.18|3487.48|28
1648897780000|2022-04-02 11:09:40|3495.3|3487.6|3494.8|3487.1|3495.35|3487.65|3494.8|3487.1|26
1648897790000|2022-04-02 11:09:50|3494.81|3487.11|3494.15|3486.45|3494.82|3487.12|3494.03|3486.33|25
1648897800000|2022-04-02 11:10:00|3494.21|3486.51|3493.29|3485.59|3494.37|3486.67|3493.29|3485.59|34
1648897810000|2022-04-02 11:10:10|3493.19|3485.49|3493.1|3485.4|3493.26|3485.56|3492.92|3485.22|27
1648897820000|2022-04-02 11:10:20|3493.13|3485.43|3493.09|3485.39|3493.2|3485.5|3492.96|3485.26|24
1648897830000|2022-04-02 11:10:30|3493.12|3485.42|3492.43|3484.73|3493.14|3485.44|3491.97|3484.27|26
1648897840000|2022-04-02 11:10:40|3492.39|3484.69|3492.35|3484.65|3492.5|3484.8|3492.34|3484.64|21
1648897850000|2022-04-02 11:10:50|3492.36|3484.66|3492.49|3484.79|3492.49|3484.79|3492.32|3484.62|7
1648897860000|2022-04-02 11:11:00|3492.51|3484.81|3492.28|3484.58|3492.51|3484.81|3492.26|3484.56|12
1648897870000|2022-04-02 11:11:10|3492.3|3484.6|3492.01|3484.31|3492.3|3484.6|3492.01|3484.31|22
1648897880000|2022-04-02 11:11:20|3492|3484.3|3491.98|3484.28|3492.05|3484.35|3491.9|3484.2|18
1648897890000|2022-04-02 11:11:30|3492|3484.3|3491.83|3484.13|3492.03|3484.33|3491.47|3483.77|21
1648897900000|2022-04-02 11:11:40|3491.82|3484.12|3492.48|3484.78|3492.52|3484.82|3491.77|3484.07|30
1648897910000|2022-04-02 11:11:50|3492.5|3484.8|3493.22|3485.52|3493.38|3485.68|3492.5|3484.8|34
1648897920000|2022-04-02 11:12:00|3493.21|3485.51|3492.76|3485.06|3493.21|3485.51|3492.73|3485.03|29
1648897930000|2022-04-02 11:12:10|3492.79|3485.09|3492.76|3485.06|3492.81|3485.11|3492.65|3484.95|25
1648897940000|2022-04-02 11:12:20|3492.74|3485.04|3492.8|3485.1|3492.8|3485.1|3492.74|3485.04|25
1648897950000|2022-04-02 11:12:30|3492.76|3485.06|3492.75|3485.05|3492.78|3485.08|3492.74|3485.04|22
1648897960000|2022-04-02 11:12:40|3492.77|3485.07|3493.41|3485.71|3493.45|3485.75|3492.75|3485.05|15
1648897970000|2022-04-02 11:12:50|3493.61|3485.91|3493.59|3485.89|3493.96|3486.26|3493.59|3485.89|23
1648897980000|2022-04-02 11:13:00|3493.63|3485.93|3494.91|3487.21|3495.1|3487.4|3493.56|3485.86|30
1648897990000|2022-04-02 11:13:10|3494.94|3487.24|3494.97|3487.27|3495.22|3487.52|3494.83|3487.13|27
1648898000000|2022-04-02 11:13:20|3495.02|3487.32|3493.74|3486.04|3495.02|3487.32|3493.74|3486.04|29
1648898010000|2022-04-02 11:13:30|3493.7|3486|3493.79|3486.09|3493.79|3486.09|3493.61|3485.91|24
1648898020000|2022-04-02 11:13:40|3493.74|3486.04|3493.93|3486.23|3493.96|3486.26|3493.74|3486.04|31
1648898030000|2022-04-02 11:13:50|3494|3486.3|3493.97|3486.27|3494|3486.3|3493.94|3486.24|28
1648898040000|2022-04-02 11:14:00|3493.96|3486.26|3494.36|3486.66|3494.56|3486.86|3493.96|3486.26|33
1648898050000|2022-04-02 11:14:10|3494.38|3486.68|3494.51|3486.81|3494.59|3486.89|3494.38|3486.68|30
1648898060000|2022-04-02 11:14:20|3494.49|3486.79|3494.45|3486.75|3494.56|3486.86|3494.35|3486.65|23
1648898070000|2022-04-02 11:14:30|3494.77|3487.07|3494.92|3487.22|3494.95|3487.25|3494.77|3487.07|19
1648898080000|2022-04-02 11:14:40|3494.89|3487.19|3494.31|3486.61|3494.93|3487.23|3494.28|3486.58|16
1648898090000|2022-04-02 11:14:50|3494.34|3486.64|3494.89|3487.19|3494.94|3487.24|3494.34|3486.64|33
1648898100000|2022-04-02 11:15:00|3494.92|3487.22|3494.71|3487.01|3494.94|3487.24|3494.57|3486.87|34
1648898110000|2022-04-02 11:15:10|3494.67|3486.97|3496.26|3488.56|3496.26|3488.56|3494.67|3486.97|30
1648898120000|2022-04-02 11:15:20|3496.28|3488.58|3497.72|3490.02|3497.72|3490.02|3496.28|3488.58|34
1648898130000|2022-04-02 11:15:30|3497.71|3490.01|3496.63|3488.93|3497.72|3490.02|3496.63|3488.93|30
1648898140000|2022-04-02 11:15:40|3496.67|3488.97|3496.73|3489.03|3496.76|3489.06|3496.4|3488.7|30
1648898150000|2022-04-02 11:15:50|3496.74|3489.04|3496.49|3488.79|3497.05|3489.35|3496.49|3488.79|23
1648898160000|2022-04-02 11:16:00|3496.35|3488.65|3496.89|3489.19|3496.95|3489.25|3496.29|3488.59|28
1648898170000|2022-04-02 11:16:10|3496.77|3489.07|3496.74|3489.04|3496.83|3489.13|3496.65|3488.95|25
1648898180000|2022-04-02 11:16:20|3496.72|3489.02|3497.2|3489.5|3497.2|3489.5|3496.69|3488.99|32
1648898190000|2022-04-02 11:16:30|3497.54|3489.84|3497.52|3489.82|3497.64|3489.94|3497.34|3489.64|32
1648898200000|2022-04-02 11:16:40|3497.53|3489.83|3497.93|3490.23|3497.93|3490.23|3497.29|3489.59|30
1648898210000|2022-04-02 11:16:50|3498.06|3490.36|3499.73|3492.03|3499.95|3492.25|3498.06|3490.36|29
1648898220000|2022-04-02 11:17:00|3499.72|3492.02|3500.79|3493.09|3500.86|3493.16|3499.71|3492.01|36
1648898230000|2022-04-02 11:17:10|3500.81|3493.11|3501.1|3493.4|3502.07|3494.37|3500.72|3493.02|32
1648898240000|2022-04-02 11:17:20|3501.04|3493.34|3501.45|3493.75|3501.48|3493.78|3501.04|3493.34|34
1648898250000|2022-04-02 11:17:30|3501.83|3494.13|3501.74|3494.04|3501.97|3494.27|3501.73|3494.03|22
1648898260000|2022-04-02 11:17:40|3501.8|3494.1|3501.89|3494.19|3501.93|3494.23|3501.7|3494|24
1648898270000|2022-04-02 11:17:50|3501.91|3494.21|3501.94|3494.24|3501.96|3494.26|3501.72|3494.02|25
1648898280000|2022-04-02 11:18:00|3501.82|3494.12|3501.74|3494.04|3501.93|3494.23|3501.69|3493.99|23
1648898290000|2022-04-02 11:18:10|3501.9|3494.2|3501.74|3494.04|3502.27|3494.57|3501.74|3494.04|23
1648898300000|2022-04-02 11:18:20|3501.69|3493.99|3500.92|3493.22|3501.69|3493.99|3500.42|3492.72|34
1648898310000|2022-04-02 11:18:30|3500.98|3493.28|3501.12|3493.42|3501.15|3493.45|3500.97|3493.27|20
1648898320000|2022-04-02 11:18:40|3501.16|3493.46|3501.13|3493.43|3501.41|3493.71|3500.7|3493|34
1648898330000|2022-04-02 11:18:50|3501.2|3493.5|3501.08|3493.38|3501.2|3493.5|3500.97|3493.27|27
1648898340000|2022-04-02 11:19:00|3501.11|3493.41|3501.19|3493.49|3501.34|3493.64|3501.03|3493.33|29
1648898350000|2022-04-02 11:19:10|3501.2|3493.5|3501.22|3493.52|3501.24|3493.54|3501.02|3493.32|15
1648898360000|2022-04-02 11:19:20|3501.23|3493.53|3500.81|3493.11|3501.29|3493.59|3500.69|3492.99|28
1648898370000|2022-04-02 11:19:30|3500.8|3493.1|3500.7|3493|3500.8|3493.1|3500.51|3492.81|26
1648898380000|2022-04-02 11:19:40|3500.71|3493.01|3500.92|3493.22|3500.93|3493.23|3500.52|3492.82|28
1648898390000|2022-04-02 11:19:50|3500.93|3493.23|3501.1|3493.4|3501.1|3493.4|3500.9|3493.2|34
1648898400000|2022-04-02 11:20:00|3501.11|3493.41|3500.69|3492.99|3501.48|3493.78|3500.56|3492.86|30
1648898410000|2022-04-02 11:20:10|3500.67|3492.97|3499.39|3491.69|3500.78|3493.08|3499.39|3491.69|36
1648898420000|2022-04-02 11:20:20|3498.85|3491.15|3497.55|3489.85|3498.85|3491.15|3497.55|3489.85|35
1648898430000|2022-04-02 11:20:30|3497.42|3489.72|3497.14|3489.44|3497.51|3489.81|3496.51|3488.81|36
1648898440000|2022-04-02 11:20:40|3497.13|3489.43|3497.13|3489.43|3497.2|3489.5|3496.86|3489.16|34
1648898450000|2022-04-02 11:20:50|3497.14|3489.44|3497.25|3489.55|3497.31|3489.61|3497.08|3489.38|30
1648898460000|2022-04-02 11:21:00|3497.24|3489.54|3497.28|3489.58|3497.28|3489.58|3497.14|3489.44|20
1648898470000|2022-04-02 11:21:10|3497.29|3489.59|3497.32|3489.62|3497.32|3489.62|3497.27|3489.57|10
1648898480000|2022-04-02 11:21:20|3497.34|3489.64|3497.01|3489.31|3497.34|3489.64|3496.87|3489.17|22
1648898490000|2022-04-02 11:21:30|3496.98|3489.28|3496.68|3488.98|3497.12|3489.42|3496.6|3488.9|29
1648898500000|2022-04-02 11:21:40|3496.6|3488.9|3495.82|3488.12|3496.75|3489.05|3495.79|3488.09|28
1648898510000|2022-04-02 11:21:50|3495.93|3488.23|3496.24|3488.54|3496.31|3488.61|3495.93|3488.23|26
1648898520000|2022-04-02 11:22:00|3496.26|3488.56|3496.33|3488.63|3496.35|3488.65|3496.12|3488.42|22
1648898530000|2022-04-02 11:22:10|3496.27|3488.57|3496.48|3488.78|3496.48|3488.78|3496.25|3488.55|27
1648898540000|2022-04-02 11:22:20|3496.59|3488.89|3496.23|3488.53|3496.66|3488.96|3496.22|3488.52|31
1648898550000|2022-04-02 11:22:30|3496.24|3488.54|3496.16|3488.46|3496.3|3488.6|3496|3488.3|26
1648898560000|2022-04-02 11:22:40|3496.23|3488.53|3496.15|3488.45|3496.34|3488.64|3496.08|3488.38|28
1648898570000|2022-04-02 11:22:50|3496.16|3488.46|3496.27|3488.57|3496.29|3488.59|3496.05|3488.35|34
1648898580000|2022-04-02 11:23:00|3496.28|3488.58|3496.79|3489.09|3496.85|3489.15|3496.15|3488.45|30
1648898590000|2022-04-02 11:23:10|3496.81|3489.11|3496.58|3488.88|3496.84|3489.14|3496.55|3488.85|29
1648898600000|2022-04-02 11:23:20|3496.7|3489|3496.59|3488.89|3496.7|3489|3496.43|3488.73|23
1648898610000|2022-04-02 11:23:30|3496.6|3488.9|3496.16|3488.46|3496.67|3488.97|3496.11|3488.41|25
1648898620000|2022-04-02 11:23:40|3496.18|3488.48|3496.02|3488.32|3496.24|3488.54|3495.83|3488.13|21
1648898630000|2022-04-02 11:23:50|3496.06|3488.36|3495.86|3488.16|3496.1|3488.4|3495.86|3488.16|25
1648898640000|2022-04-02 11:24:00|3495.9|3488.2|3496.1|3488.4|3496.1|3488.4|3495.88|3488.18|25
1648898650000|2022-04-02 11:24:10|3496.12|3488.42|3496.39|3488.69|3496.73|3489.03|3496.12|3488.42|33
1648898660000|2022-04-02 11:24:20|3496.38|3488.68|3496.51|3488.81|3496.62|3488.92|3496.38|3488.68|22
1648898670000|2022-04-02 11:24:30|3496.52|3488.82|3496.4|3488.7|3496.54|3488.84|3496.4|3488.7|19
1648898680000|2022-04-02 11:24:40|3496.28|3488.58|3495.52|3487.82|3496.32|3488.62|3495.52|3487.82|28
1648898690000|2022-04-02 11:24:50|3495.4|3487.7|3495.11|3487.41|3495.55|3487.85|3495.09|3487.39|27
1648898700000|2022-04-02 11:25:00|3495.09|3487.39|3495.2|3487.5|3495.25|3487.55|3495.09|3487.39|25
1648898710000|2022-04-02 11:25:10|3495.21|3487.51|3495.28|3487.58|3495.28|3487.58|3495.15|3487.45|20
1648898720000|2022-04-02 11:25:20|3495.31|3487.61|3495.28|3487.58|3495.31|3487.61|3495.23|3487.53|20
1648898730000|2022-04-02 11:25:30|3495.26|3487.56|3494.87|3487.17|3495.26|3487.56|3494.87|3487.17|18
1648898740000|2022-04-02 11:25:40|3494.5|3486.8|3494.76|3487.06|3494.88|3487.18|3494.29|3486.59|28
1648898750000|2022-04-02 11:25:50|3494.8|3487.1|3494.57|3486.87|3494.85|3487.15|3494.36|3486.66|33
1648898760000|2022-04-02 11:26:00|3494.55|3486.85|3494.63|3486.93|3494.63|3486.93|3494.43|3486.73|28
1648898770000|2022-04-02 11:26:10|3494.61|3486.91|3493.98|3486.28|3494.61|3486.91|3493.98|3486.28|29
1648898780000|2022-04-02 11:26:20|3493.99|3486.29|3493.96|3486.26|3493.99|3486.29|3493.79|3486.09|19
1648898790000|2022-04-02 11:26:30|3494.03|3486.33|3494.09|3486.39|3494.23|3486.53|3493.92|3486.22|23
1648898800000|2022-04-02 11:26:40|3494.11|3486.41|3493.91|3486.21|3494.16|3486.46|3493.91|3486.21|20
1648898810000|2022-04-02 11:26:50|3493.94|3486.24|3493.9|3486.2|3493.94|3486.24|3493.82|3486.12|18
1648898820000|2022-04-02 11:27:00|3493.85|3486.15|3493.78|3486.08|3493.85|3486.15|3493.78|3486.08|8
1648898830000|2022-04-02 11:27:10|3493.53|3485.83|3493.52|3485.82|3493.57|3485.87|3493.52|3485.82|6
1648898840000|2022-04-02 11:27:20|3493.55|3485.85|3493.6|3485.9|3493.69|3485.99|3493.55|3485.85|17
1648898850000|2022-04-02 11:27:30|3493.59|3485.89|3493.07|3485.37|3493.6|3485.9|3492.96|3485.26|20
1648898860000|2022-04-02 11:27:40|3493.09|3485.39|3492.58|3484.88|3493.1|3485.4|3492.35|3484.65|36
1648898870000|2022-04-02 11:27:50|3492.49|3484.79|3492.84|3485.14|3492.84|3485.14|3492.03|3484.33|25
1648898880000|2022-04-02 11:28:00|3492.9|3485.2|3492.5|3484.8|3492.96|3485.26|3492.5|3484.8|18
1648898890000|2022-04-02 11:28:10|3492.51|3484.81|3492.47|3484.77|3492.51|3484.81|3492.17|3484.47|23
1648898900000|2022-04-02 11:28:20|3492.43|3484.73|3492.44|3484.74|3492.5|3484.8|3492.2|3484.5|28
1648898910000|2022-04-02 11:28:30|3492.45|3484.75|3492.56|3484.86|3492.59|3484.89|3492.44|3484.74|17
1648898920000|2022-04-02 11:28:40|3492.58|3484.88|3492.49|3484.79|3492.59|3484.89|3492.47|3484.77|28
1648898930000|2022-04-02 11:28:50|3492.59|3484.89|3492.71|3485.01|3492.71|3485.01|3492.51|3484.81|15
1648898940000|2022-04-02 11:29:00|3492.7|3485|3492.98|3485.28|3493|3485.3|3492.66|3484.96|23
1648898950000|2022-04-02 11:29:10|3493|3485.3|3492.92|3485.22|3493.28|3485.58|3492.9|3485.2|23
1648898960000|2022-04-02 11:29:20|3492.91|3485.21|3492.69|3484.99|3492.91|3485.21|3492.33|3484.63|33
1648898970000|2022-04-02 11:29:30|3492.77|3485.07|3493.06|3485.36|3493.07|3485.37|3492.67|3484.97|16
1648898980000|2022-04-02 11:29:40|3493.03|3485.33|3493.03|3485.33|3493.08|3485.38|3492.98|3485.28|15
1648898990000|2022-04-02 11:29:50|3493.06|3485.36|3492.98|3485.28|3493.06|3485.36|3492.97|3485.27|26
1648899000000|2022-04-02 11:30:00|3493.02|3485.32|3492.59|3484.89|3493.05|3485.35|3492.59|3484.89|25
1648899010000|2022-04-02 11:30:10|3492.6|3484.9|3492.06|3484.36|3492.8|3485.1|3492.05|3484.35|33
1648899020000|2022-04-02 11:30:20|3492.08|3484.38|3491.18|3483.48|3492.08|3484.38|3491.18|3483.48|32
1648899030000|2022-04-02 11:30:30|3491.17|3483.47|3491.44|3483.74|3491.47|3483.77|3491.14|3483.44|30
1648899040000|2022-04-02 11:30:40|3491.41|3483.71|3492.45|3484.75|3492.49|3484.79|3491.4|3483.7|31
1648899050000|2022-04-02 11:30:50|3492.42|3484.72|3491.93|3484.23|3492.42|3484.72|3491.88|3484.18|31
1648899060000|2022-04-02 11:31:00|3491.91|3484.21|3492.13|3484.43|3492.26|3484.56|3491.82|3484.12|27
1648899070000|2022-04-02 11:31:10|3492.16|3484.46|3491.63|3483.93|3492.16|3484.46|3491.5|3483.8|28
1648899080000|2022-04-02 11:31:20|3491.65|3483.95|3492.37|3484.67|3492.37|3484.67|3491.51|3483.81|32
1648899090000|2022-04-02 11:31:30|3492.64|3484.94|3492.74|3485.04|3492.82|3485.12|3492.5|3484.8|28
1648899100000|2022-04-02 11:31:40|3492.82|3485.12|3492.76|3485.06|3492.89|3485.19|3492.67|3484.97|28
1648899110000|2022-04-02 11:31:50|3492.8|3485.1|3492.28|3484.58|3493.04|3485.34|3491.92|3484.22|30
1648899120000|2022-04-02 11:32:00|3492.27|3484.57|3492.78|3485.08|3492.78|3485.08|3492.27|3484.57|27
1648899130000|2022-04-02 11:32:10|3492.74|3485.04|3493.24|3485.54|3493.24|3485.54|3492.72|3485.02|24
1648899140000|2022-04-02 11:32:20|3493.21|3485.51|3492.77|3485.07|3493.22|3485.52|3492.76|3485.06|24
1648899150000|2022-04-02 11:32:30|3492.73|3485.03|3492.91|3485.21|3492.91|3485.21|3492.62|3484.92|22
1648899160000|2022-04-02 11:32:40|3492.9|3485.2|3492.78|3485.08|3492.92|3485.22|3492.78|3485.08|14
1648899170000|2022-04-02 11:32:50|3492.76|3485.06|3492.69|3484.99|3492.76|3485.06|3492.46|3484.76|32
1648899180000|2022-04-02 11:33:00|3492.71|3485.01|3492.58|3484.88|3492.72|3485.02|3492.53|3484.83|30
1648899190000|2022-04-02 11:33:10|3492.61|3484.91|3492.78|3485.08|3492.92|3485.22|3492.57|3484.87|23
1648899200000|2022-04-02 11:33:20|3492.9|3485.2|3492.81|3485.11|3492.98|3485.28|3492.81|3485.11|18
1648899210000|2022-04-02 11:33:30|3492.95|3485.25|3493.2|3485.5|3493.24|3485.54|3492.87|3485.17|26
1648899220000|2022-04-02 11:33:40|3493.33|3485.63|3493.4|3485.7|3493.47|3485.77|3493.31|3485.61|18
1648899230000|2022-04-02 11:33:50|3493.49|3485.79|3493.62|3485.92|3493.62|3485.92|3493.41|3485.71|17
1648899240000|2022-04-02 11:34:00|3493.61|3485.91|3494.46|3486.76|3494.46|3486.76|3493.61|3485.91|34
1648899250000|2022-04-02 11:34:10|3494.45|3486.75|3494.52|3486.82|3494.75|3487.05|3494.45|3486.75|30
1648899260000|2022-04-02 11:34:20|3494.72|3487.02|3494.64|3486.94|3495.03|3487.33|3494.58|3486.88|27
1648899270000|2022-04-02 11:34:30|3494.65|3486.95|3494.65|3486.95|3494.91|3487.21|3494.56|3486.86|31
1648899280000|2022-04-02 11:34:40|3494.66|3486.96|3493.24|3485.54|3494.71|3487.01|3493.01|3485.31|31
1648899290000|2022-04-02 11:34:50|3493.26|3485.56|3492.71|3485.01|3493.26|3485.56|3492.64|3484.94|28
1648899300000|2022-04-02 11:35:00|3492.69|3484.99|3491.32|3483.62|3492.74|3485.04|3491.3|3483.6|26
1648899310000|2022-04-02 11:35:10|3491.35|3483.65|3491.27|3483.57|3491.35|3483.65|3491.1|3483.4|28
1648899320000|2022-04-02 11:35:20|3491.26|3483.56|3491.31|3483.61|3491.33|3483.63|3491.24|3483.54|17
1648899330000|2022-04-02 11:35:30|3491.36|3483.66|3491.27|3483.57|3491.38|3483.68|3491.27|3483.57|15
1648899340000|2022-04-02 11:35:40|3491.35|3483.65|3491.39|3483.69|3491.4|3483.7|3491.3|3483.6|23
1648899350000|2022-04-02 11:35:50|3491.35|3483.65|3491.33|3483.63|3491.44|3483.74|3491.25|3483.55|23
1648899360000|2022-04-02 11:36:00|3491.32|3483.62|3491.38|3483.68|3491.38|3483.68|3491.3|3483.6|22
1648899370000|2022-04-02 11:36:10|3491.34|3483.64|3491.75|3484.05|3491.75|3484.05|3491.33|3483.63|17
1648899380000|2022-04-02 11:36:20|3491.72|3484.02|3492.73|3485.03|3492.73|3485.03|3491.71|3484.01|21
1648899390000|2022-04-02 11:36:30|3493|3485.3|3493.05|3485.35|3493.41|3485.71|3492.88|3485.18|30
1648899400000|2022-04-02 11:36:40|3493.04|3485.34|3493.09|3485.39|3493.12|3485.42|3493.04|3485.34|13
1648899410000|2022-04-02 11:36:50|3493.12|3485.42|3493.57|3485.87|3493.6|3485.9|3492.99|3485.29|21
1648899420000|2022-04-02 11:37:00|3493.56|3485.86|3493.95|3486.25|3493.95|3486.25|3493.55|3485.85|21
1648899430000|2022-04-02 11:37:10|3493.97|3486.27|3494.19|3486.49|3494.19|3486.49|3493.71|3486.01|29
1648899440000|2022-04-02 11:37:20|3494.23|3486.53|3495.22|3487.52|3495.22|3487.52|3494.15|3486.45|36
1648899450000|2022-04-02 11:37:30|3495.33|3487.63|3495.43|3487.73|3495.5|3487.8|3495.33|3487.63|22
1648899460000|2022-04-02 11:37:40|3495.45|3487.75|3495.59|3487.89|3495.6|3487.9|3495.42|3487.72|26
1648899470000|2022-04-02 11:37:50|3495.65|3487.95|3496.55|3488.85|3496.55|3488.85|3495.65|3487.95|25
1648899480000|2022-04-02 11:38:00|3496.52|3488.82|3496.49|3488.79|3496.58|3488.88|3496.49|3488.79|25
1648899490000|2022-04-02 11:38:10|3496.46|3488.76|3496.92|3489.22|3496.92|3489.22|3496.45|3488.75|24
1648899500000|2022-04-02 11:38:20|3496.94|3489.24|3498.13|3490.43|3498.2|3490.5|3496.87|3489.17|25
1648899510000|2022-04-02 11:38:30|3498.14|3490.44|3498.15|3490.45|3498.16|3490.46|3497.73|3490.03|32
1648899520000|2022-04-02 11:38:40|3498.19|3490.49|3498.16|3490.46|3498.22|3490.52|3498.06|3490.36|26
1648899530000|2022-04-02 11:38:50|3498.08|3490.38|3497.46|3489.76|3498.17|3490.47|3497.3|3489.6|29
1648899540000|2022-04-02 11:39:00|3497.5|3489.8|3497.27|3489.57|3497.5|3489.8|3497.14|3489.44|27
1648899550000|2022-04-02 11:39:10|3497.26|3489.56|3497.01|3489.31|3497.35|3489.65|3496.93|3489.23|25
1648899560000|2022-04-02 11:39:20|3497.05|3489.35|3496.88|3489.18|3497.06|3489.36|3496.86|3489.16|17
1648899570000|2022-04-02 11:39:30|3496.93|3489.23|3496.87|3489.17|3496.93|3489.23|3496.7|3489|22
1648899580000|2022-04-02 11:39:40|3496.86|3489.16|3498.38|3490.68|3498.38|3490.68|3496.86|3489.16|28
1648899590000|2022-04-02 11:39:50|3498.42|3490.72|3498.81|3491.11|3498.81|3491.11|3498.38|3490.68|28
1648899600000|2022-04-02 11:40:00|3498.83|3491.13|3497.79|3490.09|3498.83|3491.13|3497.69|3489.99|30
1648899610000|2022-04-02 11:40:10|3497.78|3490.08|3497.9|3490.2|3498.1|3490.4|3497.78|3490.08|31
1648899620000|2022-04-02 11:40:20|3497.93|3490.23|3497.96|3490.26|3498|3490.3|3497.9|3490.2|24
1648899630000|2022-04-02 11:40:30|3497.97|3490.27|3498.51|3490.81|3498.57|3490.87|3497.91|3490.21|27
1648899640000|2022-04-02 11:40:40|3498.45|3490.75|3498.52|3490.82|3498.6|3490.9|3498.45|3490.75|24
1648899650000|2022-04-02 11:40:50|3498.53|3490.83|3498.56|3490.86|3498.58|3490.88|3498.47|3490.77|23
1648899660000|2022-04-02 11:41:00|3498.54|3490.84|3498.38|3490.68|3498.54|3490.84|3498.27|3490.57|24
1648899670000|2022-04-02 11:41:10|3498.37|3490.67|3498.49|3490.79|3498.49|3490.79|3498.24|3490.54|19
1648899680000|2022-04-02 11:41:20|3498.46|3490.76|3498.46|3490.76|3498.48|3490.78|3498.19|3490.49|26
1648899690000|2022-04-02 11:41:30|3498.52|3490.82|3498.37|3490.67|3498.55|3490.85|3498.31|3490.61|25
1648899700000|2022-04-02 11:41:40|3498.43|3490.73|3498.58|3490.88|3498.58|3490.88|3498.43|3490.73|22
1648899710000|2022-04-02 11:41:50|3498.55|3490.85|3498.13|3490.43|3498.55|3490.85|3498.11|3490.41|28
1648899720000|2022-04-02 11:42:00|3498.14|3490.44|3498.31|3490.61|3498.31|3490.61|3498.09|3490.39|27
1648899730000|2022-04-02 11:42:10|3498.27|3490.57|3498.49|3490.79|3498.54|3490.84|3498.27|3490.57|21
1648899740000|2022-04-02 11:42:20|3498.52|3490.82|3498.48|3490.78|3498.55|3490.85|3498.42|3490.72|22
1648899750000|2022-04-02 11:42:30|3498.52|3490.82|3498.42|3490.72|3498.67|3490.97|3498.42|3490.72|28
1648899760000|2022-04-02 11:42:40|3498.4|3490.7|3498.14|3490.44|3498.4|3490.7|3498.05|3490.35|29
1648899770000|2022-04-02 11:42:50|3498.09|3490.39|3498.17|3490.47|3498.22|3490.52|3497.89|3490.19|28
1648899780000|2022-04-02 11:43:00|3498.18|3490.48|3498.25|3490.55|3498.28|3490.58|3498.1|3490.4|29
1648899790000|2022-04-02 11:43:10|3498.24|3490.54|3498.27|3490.57|3498.28|3490.58|3498.08|3490.38|28
1648899800000|2022-04-02 11:43:20|3498.15|3490.45|3498.12|3490.42|3498.27|3490.57|3498.12|3490.42|12
1648899810000|2022-04-02 11:43:30|3498.17|3490.47|3498.22|3490.52|3498.25|3490.55|3498.17|3490.47|19
1648899820000|2022-04-02 11:43:40|3498.19|3490.49|3498.47|3490.77|3498.57|3490.87|3498.17|3490.47|20
1648899830000|2022-04-02 11:43:50|3498.44|3490.74|3498.36|3490.66|3498.49|3490.79|3498.2|3490.5|29
1648899840000|2022-04-02 11:44:00|3498.37|3490.67|3498.59|3490.89|3498.61|3490.91|3498.3|3490.6|21
1648899850000|2022-04-02 11:44:10|3498.58|3490.88|3498.45|3490.75|3498.61|3490.91|3498.41|3490.71|22
1648899860000|2022-04-02 11:44:20|3498.48|3490.78|3498.45|3490.75|3498.51|3490.81|3498.4|3490.7|27
1648899870000|2022-04-02 11:44:30|3498.47|3490.77|3498.5|3490.8|3498.5|3490.8|3498.43|3490.73|24
1648899880000|2022-04-02 11:44:40|3498.47|3490.77|3499.91|3492.21|3500.04|3492.34|3498.47|3490.77|32
1648899890000|2022-04-02 11:44:50|3499.85|3492.15|3499.8|3492.1|3499.95|3492.25|3499.71|3492.01|33
1648899900000|2022-04-02 11:45:00|3499.72|3492.02|3499.68|3491.98|3499.91|3492.21|3499.66|3491.96|35
1648899910000|2022-04-02 11:45:10|3499.78|3492.08|3500.13|3492.43|3500.16|3492.46|3499.76|3492.06|33
1648899920000|2022-04-02 11:45:20|3500.11|3492.41|3499.96|3492.26|3500.24|3492.54|3499.91|3492.21|32
1648899930000|2022-04-02 11:45:30|3500.15|3492.45|3500.23|3492.53|3500.27|3492.57|3499.91|3492.21|31
1648899940000|2022-04-02 11:45:40|3500.2|3492.5|3500.45|3492.75|3500.45|3492.75|3499.97|3492.27|31
1648899950000|2022-04-02 11:45:50|3500.32|3492.62|3500.03|3492.33|3500.67|3492.97|3499.96|3492.26|28
1648899960000|2022-04-02 11:46:00|3500.04|3492.34|3500.69|3492.99|3500.77|3493.07|3499.94|3492.24|34
1648899970000|2022-04-02 11:46:10|3500.7|3493|3500.5|3492.8|3500.76|3493.06|3500.37|3492.67|19
1648899980000|2022-04-02 11:46:20|3500.52|3492.82|3500.17|3492.47|3500.53|3492.83|3500.12|3492.42|31
1648899990000|2022-04-02 11:46:30|3500.14|3492.44|3499.21|3491.51|3500.14|3492.44|3499.16|3491.46|34
1648900000000|2022-04-02 11:46:40|3499.33|3491.63|3499.35|3491.65|3499.59|3491.89|3499.21|3491.51|31
1648900010000|2022-04-02 11:46:50|3499.32|3491.62|3499.32|3491.62|3499.47|3491.77|3499.16|3491.46|29
1648900020000|2022-04-02 11:47:00|3499.23|3491.53|3499.04|3491.34|3499.36|3491.66|3499.03|3491.33|31
1648900030000|2022-04-02 11:47:10|3498.94|3491.24|3497.41|3489.71|3498.94|3491.24|3497.41|3489.71|35
1648900040000|2022-04-02 11:47:20|3497.36|3489.66|3497.38|3489.68|3497.43|3489.73|3497.32|3489.62|30
1648900050000|2022-04-02 11:47:30|3497.36|3489.66|3497.22|3489.52|3497.4|3489.7|3497.16|3489.46|31
1648900060000|2022-04-02 11:47:40|3497.24|3489.54|3497.15|3489.45|3497.24|3489.54|3496.94|3489.24|32
1648900070000|2022-04-02 11:47:50|3497.03|3489.33|3499.6|3491.9|3499.66|3491.96|3497.03|3489.33|30
1648900080000|2022-04-02 11:48:00|3499.59|3491.89|3499.56|3491.86|3500.03|3492.33|3499.56|3491.86|37
1648900090000|2022-04-02 11:48:10|3499.49|3491.79|3499.71|3492.01|3500.09|3492.39|3499.49|3491.79|33
1648900100000|2022-04-02 11:48:20|3499.77|3492.07|3500.06|3492.36|3500.1|3492.4|3499.69|3491.99|33
1648900110000|2022-04-02 11:48:30|3500.02|3492.32|3500|3492.3|3500.03|3492.33|3499.84|3492.14|36
1648900120000|2022-04-02 11:48:40|3499.98|3492.28|3500|3492.3|3500.19|3492.49|3499.85|3492.15|33
1648900130000|2022-04-02 11:48:50|3499.98|3492.28|3500.04|3492.34|3500.19|3492.49|3499.83|3492.13|29
1648900140000|2022-04-02 11:49:00|3500.06|3492.36|3500.04|3492.34|3500.18|3492.48|3499.97|3492.27|28
1648900150000|2022-04-02 11:49:10|3500.11|3492.41|3499.93|3492.23|3500.11|3492.41|3499.93|3492.23|20
1648900160000|2022-04-02 11:49:20|3499.96|3492.26|3499.79|3492.09|3500.22|3492.52|3499.76|3492.06|32
1648900170000|2022-04-02 11:49:30|3499.83|3492.13|3499.57|3491.87|3499.9|3492.2|3499.47|3491.77|33
1648900180000|2022-04-02 11:49:40|3499.58|3491.88|3499.48|3491.78|3499.69|3491.99|3499.44|3491.74|35
1648900190000|2022-04-02 11:49:50|3499.49|3491.79|3499.28|3491.58|3499.61|3491.91|3499.28|3491.58|31
1648900200000|2022-04-02 11:50:00|3499.27|3491.57|3499.19|3491.49|3499.56|3491.86|3499.16|3491.46|35
1648900210000|2022-04-02 11:50:10|3499.18|3491.48|3499.6|3491.9|3499.68|3491.98|3499.14|3491.44|28
1648900220000|2022-04-02 11:50:20|3499.61|3491.91|3499.47|3491.77|3499.85|3492.15|3499.46|3491.76|22
1648900230000|2022-04-02 11:50:30|3499.46|3491.76|3499.28|3491.58|3499.52|3491.82|3499.28|3491.58|22
1648900240000|2022-04-02 11:50:40|3499.33|3491.63|3499.57|3491.87|3499.58|3491.88|3499.32|3491.62|17
1648900250000|2022-04-02 11:50:50|3499.54|3491.84|3497.93|3490.23|3499.61|3491.91|3497.89|3490.19|36
1648900260000|2022-04-02 11:51:00|3497.89|3490.19|3497.18|3489.48|3497.89|3490.19|3497.12|3489.42|33
1648900270000|2022-04-02 11:51:10|3497.2|3489.5|3497.17|3489.47|3497.24|3489.54|3497.12|3489.42|26
1648900280000|2022-04-02 11:51:20|3497.12|3489.42|3495.45|3487.75|3497.13|3489.43|3495.45|3487.75|37
1648900290000|2022-04-02 11:51:30|3495.41|3487.71|3495.03|3487.33|3495.41|3487.71|3494.86|3487.16|23
1648900300000|2022-04-02 11:51:40|3495.07|3487.37|3495.55|3487.85|3495.93|3488.23|3494.81|3487.11|35
1648900310000|2022-04-02 11:51:50|3495.61|3487.91|3495.22|3487.52|3495.61|3487.91|3495.19|3487.49|33
1648900320000|2022-04-02 11:52:00|3495.31|3487.61|3495.02|3487.32|3495.43|3487.73|3494.91|3487.21|34
1648900330000|2022-04-02 11:52:10|3494.72|3487.02|3495.56|3487.86|3495.63|3487.93|3494.72|3487.02|33
1648900340000|2022-04-02 11:52:20|3495.57|3487.87|3495.87|3488.17|3495.92|3488.22|3495.55|3487.85|28
1648900350000|2022-04-02 11:52:30|3495.89|3488.19|3495.89|3488.19|3495.97|3488.27|3495.87|3488.17|21
1648900360000|2022-04-02 11:52:40|3495.92|3488.22|3496.38|3488.68|3496.38|3488.68|3495.85|3488.15|26
1648900370000|2022-04-02 11:52:50|3496.4|3488.7|3496.34|3488.64|3496.46|3488.76|3496.34|3488.64|20
1648900380000|2022-04-02 11:53:00|3496.35|3488.65|3496.42|3488.72|3496.48|3488.78|3496.18|3488.48|28
1648900390000|2022-04-02 11:53:10|3496.43|3488.73|3496.35|3488.65|3496.63|3488.93|3496.31|3488.61|21
1648900400000|2022-04-02 11:53:20|3496.31|3488.61|3495.47|3487.77|3496.33|3488.63|3495.25|3487.55|33
1648900410000|2022-04-02 11:53:30|3495.44|3487.74|3495.83|3488.13|3495.87|3488.17|3495.43|3487.73|29
1648900420000|2022-04-02 11:53:40|3495.84|3488.14|3496.08|3488.38|3496.11|3488.41|3495.83|3488.13|23
1648900430000|2022-04-02 11:53:50|3496.06|3488.36|3495.99|3488.29|3496.16|3488.46|3495.96|3488.26|21
1648900440000|2022-04-02 11:54:00|3496.01|3488.31|3495.45|3487.75|3496.01|3488.31|3495.41|3487.71|22
1648900450000|2022-04-02 11:54:10|3495.4|3487.7|3495.44|3487.74|3495.45|3487.75|3495.38|3487.68|8
1648900460000|2022-04-02 11:54:20|3495.45|3487.75|3495.46|3487.76|3495.71|3488.01|3495.43|3487.73|25
1648900470000|2022-04-02 11:54:30|3495.44|3487.74|3495.83|3488.13|3495.88|3488.18|3495.31|3487.61|30
1648900480000|2022-04-02 11:54:40|3495.85|3488.15|3495.98|3488.28|3496.27|3488.57|3495.85|3488.15|26
1648900490000|2022-04-02 11:54:50|3495.97|3488.27|3496.05|3488.35|3496.06|3488.36|3495.94|3488.24|16
1648900500000|2022-04-02 11:55:00|3496.13|3488.43|3495.29|3487.59|3496.74|3489.04|3495.21|3487.51|31
1648900510000|2022-04-02 11:55:10|3495.28|3487.58|3494.52|3486.82|3495.28|3487.58|3494.29|3486.59|30
1648900520000|2022-04-02 11:55:20|3494.58|3486.88|3495.36|3487.66|3495.53|3487.83|3494.58|3486.88|30
1648900530000|2022-04-02 11:55:30|3495.34|3487.64|3494.74|3487.04|3495.39|3487.69|3494.72|3487.02|34
1648900540000|2022-04-02 11:55:40|3494.65|3486.95|3494.55|3486.85|3494.98|3487.28|3494.55|3486.85|26
1648900550000|2022-04-02 11:55:50|3494.48|3486.78|3494.72|3487.02|3494.72|3487.02|3494.45|3486.75|29
1648900560000|2022-04-02 11:56:00|3494.68|3486.98|3494.81|3487.11|3494.83|3487.13|3494.58|3486.88|35
1648900570000|2022-04-02 11:56:10|3494.8|3487.1|3494.79|3487.09|3494.8|3487.1|3494.57|3486.87|21
1648900580000|2022-04-02 11:56:20|3494.71|3487.01|3494.51|3486.81|3494.82|3487.12|3494.48|3486.78|30
1648900590000|2022-04-02 11:56:30|3494.52|3486.82|3494.29|3486.59|3494.55|3486.85|3494.29|3486.59|32
1648900600000|2022-04-02 11:56:40|3494.17|3486.47|3494.04|3486.34|3494.18|3486.48|3493.84|3486.14|31
1648900610000|2022-04-02 11:56:50|3494.03|3486.33|3494.17|3486.47|3494.2|3486.5|3493.96|3486.26|23
1648900620000|2022-04-02 11:57:00|3494.19|3486.49|3494.22|3486.52|3494.24|3486.54|3494.19|3486.49|7
1648900630000|2022-04-02 11:57:10|3494.21|3486.51|3493.6|3485.9|3494.33|3486.63|3493.54|3485.84|27
1648900640000|2022-04-02 11:57:20|3493.59|3485.89|3493.37|3485.67|3493.7|3486|3493.3|3485.6|28
1648900650000|2022-04-02 11:57:30|3493.44|3485.74|3493.2|3485.5|3493.44|3485.74|3493.18|3485.48|27
1648900660000|2022-04-02 11:57:40|3493.19|3485.49|3492.98|3485.28|3493.26|3485.56|3492.93|3485.23|17
1648900670000|2022-04-02 11:57:50|3492.99|3485.29|3493.07|3485.37|3493.07|3485.37|3492.91|3485.21|19
1648900680000|2022-04-02 11:58:00|3493.01|3485.31|3493.02|3485.32|3493.13|3485.43|3492.98|3485.28|19
1648900690000|2022-04-02 11:58:10|3493.18|3485.48|3493.34|3485.64|3493.34|3485.64|3493.06|3485.36|30
1648900700000|2022-04-02 11:58:20|3493.32|3485.62|3493.8|3486.1|3493.91|3486.21|3493.32|3485.62|26
1648900710000|2022-04-02 11:58:30|3493.82|3486.12|3493.77|3486.07|3493.84|3486.14|3493.63|3485.93|18
1648900720000|2022-04-02 11:58:40|3493.64|3485.94|3493.57|3485.87|3493.64|3485.94|3493.5|3485.8|13
1648900730000|2022-04-02 11:58:50|3493.59|3485.89|3493.53|3485.83|3493.6|3485.9|3493.5|3485.8|11
1648900740000|2022-04-02 11:59:00|3493.55|3485.85|3493.52|3485.82|3493.56|3485.86|3493.52|3485.82|3
1648900750000|2022-04-02 11:59:10|3493.49|3485.79|3492.94|3485.24|3493.56|3485.86|3492.94|3485.24|28
1648900760000|2022-04-02 11:59:20|3492.89|3485.19|3493.21|3485.51|3493.27|3485.57|3492.85|3485.15|19
1648900770000|2022-04-02 11:59:30|3493.22|3485.52|3493.24|3485.54|3493.28|3485.58|3493.18|3485.48|16
1648900780000|2022-04-02 11:59:40|3493.23|3485.53|3493.1|3485.4|3493.35|3485.65|3493.1|3485.4|28
1648900790000|2022-04-02 11:59:50|3493.09|3485.39|3492.44|3484.74|3493.12|3485.42|3492.44|3484.74|21
1648900800000|2022-04-02 12:00:00|3492.31|3484.61|3492.1|3484.4|3492.36|3484.66|3492.08|3484.38|29
1648900810000|2022-04-02 12:00:10|3492.12|3484.42|3492.35|3484.65|3492.35|3484.65|3492.03|3484.33|29
1648900820000|2022-04-02 12:00:20|3492.34|3484.64|3492.01|3484.31|3492.38|3484.68|3492.01|3484.31|28
1648900830000|2022-04-02 12:00:30|3492.04|3484.34|3492.47|3484.77|3492.71|3485.01|3491.91|3484.21|31
1648900840000|2022-04-02 12:00:40|3492.43|3484.73|3492.36|3484.66|3492.55|3484.85|3492.2|3484.5|35
1648900850000|2022-04-02 12:00:50|3492.4|3484.7|3492.63|3484.93|3492.68|3484.98|3492.31|3484.61|25
1648900860000|2022-04-02 12:01:00|3492.65|3484.95|3493.04|3485.34|3493.16|3485.46|3492.65|3484.95|27
1648900870000|2022-04-02 12:01:10|3493.05|3485.35|3492.87|3485.17|3493.22|3485.52|3492.85|3485.15|20
1648900880000|2022-04-02 12:01:20|3492.93|3485.23|3493.17|3485.47|3493.23|3485.53|3492.87|3485.17|24
1648900890000|2022-04-02 12:01:30|3493.16|3485.46|3492.99|3485.29|3493.17|3485.47|3492.97|3485.27|21
1648900900000|2022-04-02 12:01:40|3492.92|3485.22|3492.76|3485.06|3492.92|3485.22|3492.51|3484.81|23
1648900910000|2022-04-02 12:01:50|3492.77|3485.07|3492.8|3485.1|3492.8|3485.1|3492.65|3484.95|20
1648900920000|2022-04-02 12:02:00|3492.76|3485.06|3492.76|3485.06|3492.78|3485.08|3492.64|3484.94|32
1648900930000|2022-04-02 12:02:10|3492.73|3485.03|3492.16|3484.46|3492.73|3485.03|3492.11|3484.41|27
1648900940000|2022-04-02 12:02:20|3492.12|3484.42|3491.93|3484.23|3492.12|3484.42|3491.91|3484.21|29
1648900950000|2022-04-02 12:02:30|3491.92|3484.22|3491.79|3484.09|3491.96|3484.26|3491.74|3484.04|23
1648900960000|2022-04-02 12:02:40|3491.76|3484.06|3490.57|3482.87|3491.85|3484.15|3490.51|3482.81|32
1648900970000|2022-04-02 12:02:50|3490.56|3482.86|3489.95|3482.25|3490.57|3482.87|3489.95|3482.25|30
1648900980000|2022-04-02 12:03:00|3489.94|3482.24|3489.12|3481.42|3489.95|3482.25|3488.88|3481.18|32
1648900990000|2022-04-02 12:03:10|3489.17|3481.47|3488.94|3481.24|3489.17|3481.47|3487.98|3480.28|31
1648901000000|2022-04-02 12:03:20|3489.11|3481.41|3489.99|3482.29|3490.29|3482.59|3489.11|3481.41|29
1648901010000|2022-04-02 12:03:30|3489.95|3482.25|3489.4|3481.7|3489.95|3482.25|3489.38|3481.68|25
1648901020000|2022-04-02 12:03:40|3489.46|3481.76|3488.39|3480.69|3489.46|3481.76|3488.08|3480.38|32
1648901030000|2022-04-02 12:03:50|3488.84|3481.14|3487.8|3480.1|3488.84|3481.14|3487.74|3480.04|28
1648901040000|2022-04-02 12:04:00|3487.79|3480.09|3487.83|3480.13|3488.4|3480.7|3487.74|3480.04|36
1648901050000|2022-04-02 12:04:10|3487.8|3480.1|3486.81|3479.11|3487.81|3480.11|3486.67|3478.97|34
1648901060000|2022-04-02 12:04:20|3486.8|3479.1|3485.61|3477.91|3486.8|3479.1|3485.61|3477.91|32
1648901070000|2022-04-02 12:04:30|3485.6|3477.9|3485.88|3478.18|3486.11|3478.41|3484.27|3476.57|36
1648901080000|2022-04-02 12:04:40|3485.87|3478.17|3485.36|3477.66|3485.87|3478.17|3484.68|3476.98|36
1648901090000|2022-04-02 12:04:50|3485.35|3477.65|3483.97|3476.27|3485.35|3477.65|3483.34|3475.64|35
1648901100000|2022-04-02 12:05:00|3484.03|3476.33|3482.9|3475.2|3484.08|3476.38|3482.87|3475.17|35
1648901110000|2022-04-02 12:05:10|3482.92|3475.22|3484.46|3476.76|3484.52|3476.82|3482.92|3475.22|37
1648901120000|2022-04-02 12:05:20|3484.43|3476.73|3485.86|3478.16|3485.86|3478.16|3484.43|3476.73|38
1648901130000|2022-04-02 12:05:30|3486.08|3478.38|3487.05|3479.35|3487.05|3479.35|3485.74|3478.04|32
1648901140000|2022-04-02 12:05:40|3486.98|3479.28|3489.07|3481.37|3489.17|3481.47|3486.98|3479.28|35
1648901150000|2022-04-02 12:05:50|3489.09|3481.39|3489.42|3481.72|3489.42|3481.72|3488.86|3481.16|34
1648901160000|2022-04-02 12:06:00|3489.4|3481.7|3490.78|3483.08|3490.78|3483.08|3489.4|3481.7|34
1648901170000|2022-04-02 12:06:10|3490.82|3483.12|3495.38|3487.68|3495.54|3487.84|3490.78|3483.08|36
1648901180000|2022-04-02 12:06:20|3495.4|3487.7|3499.48|3491.78|3499.52|3491.82|3495.18|3487.48|37
1648901190000|2022-04-02 12:06:30|3499.5|3491.8|3499.79|3492.09|3499.87|3492.17|3498.97|3491.27|39
1648901200000|2022-04-02 12:06:40|3499.71|3492.01|3500.37|3492.67|3501.71|3494.01|3499.64|3491.94|39
1648901210000|2022-04-02 12:06:50|3500.21|3492.51|3498.1|3490.4|3500.57|3492.87|3498.06|3490.36|39
1648901220000|2022-04-02 12:07:00|3498.07|3490.37|3501.57|3493.87|3501.57|3493.87|3498.07|3490.37|36
1648901230000|2022-04-02 12:07:10|3502.09|3494.39|3509.33|3501.63|3509.33|3501.63|3502.09|3494.39|40
1648901240000|2022-04-02 12:07:20|3509.51|3501.81|3508.49|3500.79|3509.59|3501.89|3508.08|3500.38|40
1648901250000|2022-04-02 12:07:30|3508.78|3501.08|3512.98|3505.28|3512.98|3505.28|3508.78|3501.08|40
1648901260000|2022-04-02 12:07:40|3512.71|3505.01|3508.74|3501.04|3512.71|3505.01|3508.59|3500.89|39
1648901270000|2022-04-02 12:07:50|3508.21|3500.51|3506.36|3498.66|3508.21|3500.51|3506.36|3498.66|39
1648901280000|2022-04-02 12:08:00|3506.4|3498.7|3503.66|3495.96|3506.4|3498.7|3503.25|3495.55|39
1648901290000|2022-04-02 12:08:10|3503.61|3495.91|3502.18|3494.48|3503.61|3495.91|3502.15|3494.45|34
1648901300000|2022-04-02 12:08:20|3502.23|3494.53|3505.66|3497.96|3505.66|3497.96|3502.13|3494.43|35
1648901310000|2022-04-02 12:08:30|3505.63|3497.93|3508.7|3501|3508.7|3501|3505.63|3497.93|37
1648901320000|2022-04-02 12:08:40|3508.92|3501.22|3507.19|3499.49|3509.3|3501.6|3506.91|3499.21|36
1648901330000|2022-04-02 12:08:50|3507.35|3499.65|3506.94|3499.24|3508.53|3500.83|3506.94|3499.24|38
1648901340000|2022-04-02 12:09:00|3506.89|3499.19|3506.41|3498.71|3506.92|3499.22|3506.27|3498.57|36
1648901350000|2022-04-02 12:09:10|3506.4|3498.7|3504.99|3497.29|3506.51|3498.81|3504.84|3497.14|30
1648901360000|2022-04-02 12:09:20|3505|3497.3|3501.22|3493.52|3505|3497.3|3501.22|3493.52|37
1648901370000|2022-04-02 12:09:30|3500.92|3493.22|3493.8|3486.1|3500.92|3493.22|3493.8|3486.1|40
1648901380000|2022-04-02 12:09:40|3493.86|3486.16|3486.45|3478.75|3493.86|3486.16|3485.66|3477.96|40
1648901390000|2022-04-02 12:09:50|3486.54|3478.84|3484.84|3477.14|3486.54|3478.84|3481.22|3473.52|40
1648901400000|2022-04-02 12:10:00|3485.06|3477.36|3480.28|3472.58|3485.57|3477.87|3480.28|3472.58|38
1648901410000|2022-04-02 12:10:10|3480.33|3472.63|3478.52|3470.82|3480.33|3472.63|3478.22|3470.52|40
1648901420000|2022-04-02 12:10:20|3477|3469.3|3473.29|3465.59|3477|3469.3|3473.14|3465.44|38
1648901430000|2022-04-02 12:10:30|3473.2|3465.5|3476.26|3468.56|3476.26|3468.56|3470.34|3462.64|40
1648901440000|2022-04-02 12:10:40|3476.42|3468.72|3476.68|3468.98|3477.37|3469.67|3475.21|3467.51|37
1648901450000|2022-04-02 12:10:50|3476.8|3469.1|3486.51|3478.81|3486.56|3478.86|3476.76|3469.06|37
1648901460000|2022-04-02 12:11:00|3486.57|3478.87|3483.81|3476.11|3488.47|3480.77|3483.64|3475.94|40
1648901470000|2022-04-02 12:11:10|3483.83|3476.13|3481.52|3473.82|3483.83|3476.13|3481.48|3473.78|39
1648901480000|2022-04-02 12:11:20|3481.42|3473.72|3489.33|3481.63|3489.33|3481.63|3480.14|3472.44|40
1648901490000|2022-04-02 12:11:30|3489.48|3481.78|3489.43|3481.73|3493.51|3485.81|3489.43|3481.73|40
1648901500000|2022-04-02 12:11:40|3488.56|3480.86|3491.05|3483.35|3491.41|3483.71|3485.89|3478.19|40
1648901510000|2022-04-02 12:11:50|3490.96|3483.26|3485.91|3478.21|3490.96|3483.26|3485.91|3478.21|39
1648901520000|2022-04-02 12:12:00|3485.82|3478.12|3491.07|3483.37|3492.23|3484.53|3485.66|3477.96|39
1648901530000|2022-04-02 12:12:10|3491.2|3483.5|3489.19|3481.49|3492.56|3484.86|3488.5|3480.8|39
1648901540000|2022-04-02 12:12:20|3490.01|3482.31|3490.94|3483.24|3490.94|3483.24|3487.7|3480|39
1648901550000|2022-04-02 12:12:30|3491.05|3483.35|3487.46|3479.76|3492.19|3484.49|3487.46|3479.76|40
1648901560000|2022-04-02 12:12:40|3487.39|3479.69|3485.01|3477.31|3487.98|3480.28|3484.61|3476.91|37
1648901570000|2022-04-02 12:12:50|3485.05|3477.35|3487.42|3479.72|3489.07|3481.37|3484.45|3476.75|39
1648901580000|2022-04-02 12:13:00|3487.5|3479.8|3488.73|3481.03|3488.73|3481.03|3486.44|3478.74|37
1648901590000|2022-04-02 12:13:10|3489|3481.3|3491.82|3484.12|3491.97|3484.27|3489|3481.3|37
1648901600000|2022-04-02 12:13:20|3491.96|3484.26|3494.99|3487.29|3495.7|3488|3491.44|3483.74|37
1648901610000|2022-04-02 12:13:30|3494.13|3486.43|3495.57|3487.87|3495.57|3487.87|3493.27|3485.57|37
1648901620000|2022-04-02 12:13:40|3495.27|3487.57|3498.78|3491.08|3499.78|3492.08|3495.23|3487.53|39
1648901630000|2022-04-02 12:13:50|3498.71|3491.01|3498.14|3490.44|3498.71|3491.01|3496.65|3488.95|39
1648901640000|2022-04-02 12:14:00|3497.96|3490.26|3493.49|3485.79|3497.99|3490.29|3492.81|3485.11|40
1648901650000|2022-04-02 12:14:10|3494.21|3486.51|3492.88|3485.18|3496.35|3488.65|3492.71|3485.01|39
1648901660000|2022-04-02 12:14:20|3492.8|3485.1|3494.43|3486.73|3494.54|3486.84|3492.02|3484.32|36
1648901670000|2022-04-02 12:14:30|3494.49|3486.79|3494.76|3487.06|3494.76|3487.06|3493.71|3486.01|36
1648901680000|2022-04-02 12:14:40|3494.77|3487.07|3492.73|3485.03|3495.29|3487.59|3492.73|3485.03|36
1648901690000|2022-04-02 12:14:50|3492.83|3485.13|3494.17|3486.47|3495.02|3487.32|3492.38|3484.68|38
1648901700000|2022-04-02 12:15:00|3494.03|3486.33|3496.51|3488.81|3496.75|3489.05|3493.77|3486.07|37
1648901710000|2022-04-02 12:15:10|3496.01|3488.31|3499.49|3491.79|3499.49|3491.79|3495.6|3487.9|38
1648901720000|2022-04-02 12:15:20|3499.5|3491.8|3497.27|3489.57|3500.39|3492.69|3497.27|3489.57|38
1648901730000|2022-04-02 12:15:30|3497.32|3489.62|3497.77|3490.07|3498.72|3491.02|3497.16|3489.46|37
1648901740000|2022-04-02 12:15:40|3497.83|3490.13|3497.71|3490.01|3498.67|3490.97|3497.4|3489.7|38
1648901750000|2022-04-02 12:15:50|3497.68|3489.98|3496.99|3489.29|3498.32|3490.62|3496.47|3488.77|34
1648901760000|2022-04-02 12:16:00|3496.98|3489.28|3497.69|3489.99|3497.69|3489.99|3496.66|3488.96|37
1648901770000|2022-04-02 12:16:10|3497.59|3489.89|3494.35|3486.65|3497.59|3489.89|3494.19|3486.49|37
1648901780000|2022-04-02 12:16:20|3494.17|3486.47|3489.39|3481.69|3494.17|3486.47|3489.39|3481.69|37
1648901790000|2022-04-02 12:16:30|3489.33|3481.63|3491.31|3483.61|3491.45|3483.75|3488.41|3480.71|36
1648901800000|2022-04-02 12:16:40|3491.7|3484|3491.97|3484.27|3491.97|3484.27|3489.67|3481.97|38
1648901810000|2022-04-02 12:16:50|3492.17|3484.47|3494.32|3486.62|3494.73|3487.03|3492.09|3484.39|38
1648901820000|2022-04-02 12:17:00|3494.42|3486.72|3494.09|3486.39|3495.82|3488.12|3494.01|3486.31|39
1648901830000|2022-04-02 12:17:10|3494.16|3486.46|3493.84|3486.14|3494.93|3487.23|3493.84|3486.14|35
1648901840000|2022-04-02 12:17:20|3493.81|3486.11|3492.16|3484.46|3493.89|3486.19|3491.45|3483.75|38
1648901850000|2022-04-02 12:17:30|3492.38|3484.68|3493.44|3485.74|3493.44|3485.74|3491.87|3484.17|40
1648901860000|2022-04-02 12:17:40|3493.53|3485.83|3494.25|3486.55|3494.62|3486.92|3493.53|3485.83|34
1648901870000|2022-04-02 12:17:50|3494.28|3486.58|3494.34|3486.64|3494.93|3487.23|3494.28|3486.58|27
1648901880000|2022-04-02 12:18:00|3494.36|3486.66|3495.33|3487.63|3495.4|3487.7|3494.3|3486.6|34
1648901890000|2022-04-02 12:18:10|3495.32|3487.62|3495.28|3487.58|3495.37|3487.67|3495.24|3487.54|24
1648901900000|2022-04-02 12:18:20|3495.29|3487.59|3495.99|3488.29|3496.48|3488.78|3494.86|3487.16|34
1648901910000|2022-04-02 12:18:30|3495.74|3488.04|3496.24|3488.54|3496.24|3488.54|3495.34|3487.64|31
1648901920000|2022-04-02 12:18:40|3496.23|3488.53|3495.65|3487.95|3496.23|3488.53|3495.28|3487.58|24
1648901930000|2022-04-02 12:18:50|3495.72|3488.02|3496.17|3488.47|3496.51|3488.81|3495.68|3487.98|36
1648901940000|2022-04-02 12:19:00|3496.16|3488.46|3497.57|3489.87|3497.57|3489.87|3496.16|3488.46|35
1648901950000|2022-04-02 12:19:10|3497.6|3489.9|3497.73|3490.03|3498.63|3490.93|3497.6|3489.9|31
1648901960000|2022-04-02 12:19:20|3497.86|3490.16|3498.6|3490.9|3498.61|3490.91|3497.86|3490.16|33
1648901970000|2022-04-02 12:19:30|3498.56|3490.86|3499.15|3491.45|3499.45|3491.75|3498.56|3490.86|28
1648901980000|2022-04-02 12:19:40|3499.16|3491.46|3499.28|3491.58|3499.58|3491.88|3499.16|3491.46|21
1648901990000|2022-04-02 12:19:50|3499.29|3491.59|3499.45|3491.75|3499.49|3491.79|3499.27|3491.57|20
1648902000000|2022-04-02 12:20:00|3499.65|3491.95|3499.79|3492.09|3499.89|3492.19|3499.55|3491.85|21
1648902010000|2022-04-02 12:20:10|3499.84|3492.14|3499.92|3492.22|3500.46|3492.76|3499.84|3492.14|32
1648902020000|2022-04-02 12:20:20|3499.98|3492.28|3500.04|3492.34|3500.09|3492.39|3499.85|3492.15|26
1648902030000|2022-04-02 12:20:30|3500.1|3492.4|3501.25|3493.55|3501.51|3493.81|3500.1|3492.4|32
1648902040000|2022-04-02 12:20:40|3501.29|3493.59|3501.91|3494.21|3503.02|3495.32|3501.29|3493.59|36
1648902050000|2022-04-02 12:20:50|3501.99|3494.29|3500.34|3492.64|3502.91|3495.21|3500.34|3492.64|37
1648902060000|2022-04-02 12:21:00|3500.32|3492.62|3502.89|3495.19|3502.92|3495.22|3500.23|3492.53|36
1648902070000|2022-04-02 12:21:10|3502.85|3495.15|3502.05|3494.35|3503|3495.3|3501.22|3493.52|35
1648902080000|2022-04-02 12:21:20|3502.09|3494.39|3502.45|3494.75|3502.52|3494.82|3501.61|3493.91|33
1648902090000|2022-04-02 12:21:30|3502.42|3494.72|3503.34|3495.64|3503.35|3495.65|3502.42|3494.72|33
1648902100000|2022-04-02 12:21:40|3503.37|3495.67|3503.14|3495.44|3503.86|3496.16|3503.14|3495.44|33
1648902110000|2022-04-02 12:21:50|3503.23|3495.53|3503.59|3495.89|3503.73|3496.03|3503.22|3495.52|28
1648902120000|2022-04-02 12:22:00|3503.35|3495.65|3500.3|3492.6|3503.35|3495.65|3500.3|3492.6|31
1648902130000|2022-04-02 12:22:10|3500.38|3492.68|3499.05|3491.35|3500.66|3492.96|3498.98|3491.28|36
1648902140000|2022-04-02 12:22:20|3498.99|3491.29|3496.98|3489.28|3498.99|3491.29|3496.97|3489.27|38
1648902150000|2022-04-02 12:22:30|3496.93|3489.23|3497.2|3489.5|3497.28|3489.58|3496.68|3488.98|36
1648902160000|2022-04-02 12:22:40|3497.06|3489.36|3500.22|3492.52|3500.24|3492.54|3497.06|3489.36|33
1648902170000|2022-04-02 12:22:50|3500.06|3492.36|3500.61|3492.91|3500.93|3493.23|3499.64|3491.94|36
1648902180000|2022-04-02 12:23:00|3500.6|3492.9|3500.07|3492.37|3500.99|3493.29|3500.07|3492.37|32
1648902190000|2022-04-02 12:23:10|3500.03|3492.33|3497.66|3489.96|3500.05|3492.35|3497.59|3489.89|36
1648902200000|2022-04-02 12:23:20|3497.68|3489.98|3498.25|3490.55|3498.32|3490.62|3497.66|3489.96|33
1648902210000|2022-04-02 12:23:30|3498.24|3490.54|3498.11|3490.41|3498.78|3491.08|3497.7|3490|37
1648902220000|2022-04-02 12:23:40|3498.13|3490.43|3498.27|3490.57|3498.45|3490.75|3498.13|3490.43|28
1648902230000|2022-04-02 12:23:50|3498.26|3490.56|3498.28|3490.58|3498.47|3490.77|3498.18|3490.48|23
1648902240000|2022-04-02 12:24:00|3498.26|3490.56|3498.85|3491.15|3499.22|3491.52|3498.24|3490.54|33
1648902250000|2022-04-02 12:24:10|3498.82|3491.12|3499.02|3491.32|3499.21|3491.51|3498.82|3491.12|22
1648902260000|2022-04-02 12:24:20|3499.03|3491.33|3498.1|3490.4|3499.05|3491.35|3497.87|3490.17|27
1648902270000|2022-04-02 12:24:30|3498.05|3490.35|3497.41|3489.71|3498.06|3490.36|3497.29|3489.59|35
1648902280000|2022-04-02 12:24:40|3497.37|3489.67|3497.4|3489.7|3497.49|3489.79|3497.27|3489.57|35
1648902290000|2022-04-02 12:24:50|3497.42|3489.72|3497.14|3489.44|3497.44|3489.74|3496.97|3489.27|34
1648902300000|2022-04-02 12:25:00|3497.12|3489.42|3498.15|3490.45|3498.63|3490.93|3496.98|3489.28|35
1648902310000|2022-04-02 12:25:10|3498.09|3490.39|3498.32|3490.62|3498.52|3490.82|3497.96|3490.26|33
1648902320000|2022-04-02 12:25:20|3498.48|3490.78|3499.04|3491.34|3499.15|3491.45|3498.48|3490.78|30
1648902330000|2022-04-02 12:25:30|3499.09|3491.39|3501.05|3493.35|3501.3|3493.6|3499.09|3491.39|37
1648902340000|2022-04-02 12:25:40|3501.11|3493.41|3501.27|3493.57|3501.38|3493.68|3501.02|3493.32|23
1648902350000|2022-04-02 12:25:50|3501.25|3493.55|3500.86|3493.16|3501.32|3493.62|3500.75|3493.05|25
1648902360000|2022-04-02 12:26:00|3500.83|3493.13|3499.93|3492.23|3500.83|3493.13|3499.93|3492.23|34
1648902370000|2022-04-02 12:26:10|3500.02|3492.32|3499.13|3491.43|3500.02|3492.32|3499.03|3491.33|36
1648902380000|2022-04-02 12:26:20|3499.1|3491.4|3500.53|3492.83|3500.85|3493.15|3499.06|3491.36|37
1648902390000|2022-04-02 12:26:30|3500.58|3492.88|3501.31|3493.61|3501.4|3493.7|3500.55|3492.85|36
1648902400000|2022-04-02 12:26:40|3501.29|3493.59|3501.1|3493.4|3501.36|3493.66|3501.1|3493.4|35
1648902410000|2022-04-02 12:26:50|3501.12|3493.42|3500.9|3493.2|3501.12|3493.42|3500.62|3492.92|29
1648902420000|2022-04-02 12:27:00|3500.77|3493.07|3500.83|3493.13|3500.88|3493.18|3500.41|3492.71|34
1648902430000|2022-04-02 12:27:10|3500.86|3493.16|3501.11|3493.41|3501.3|3493.6|3500.85|3493.15|26
1648902440000|2022-04-02 12:27:20|3501.13|3493.43|3501.46|3493.76|3501.54|3493.84|3500.69|3492.99|28
1648902450000|2022-04-02 12:27:30|3501.43|3493.73|3501.88|3494.18|3501.97|3494.27|3501.35|3493.65|31
1648902460000|2022-04-02 12:27:40|3501.9|3494.2|3500.16|3492.46|3501.99|3494.29|3500.1|3492.4|27
1648902470000|2022-04-02 12:27:50|3500.17|3492.47|3506.64|3498.94|3506.64|3498.94|3499.84|3492.14|37
1648902480000|2022-04-02 12:28:00|3506.39|3498.69|3505.94|3498.24|3508.53|3500.83|3505.94|3498.24|39
1648902490000|2022-04-02 12:28:10|3506.07|3498.37|3505.51|3497.81|3506.63|3498.93|3504.74|3497.04|38
1648902500000|2022-04-02 12:28:20|3505.59|3497.89|3505.89|3498.19|3505.89|3498.19|3505.1|3497.4|35
1648902510000|2022-04-02 12:28:30|3505.84|3498.14|3507.12|3499.42|3507.46|3499.76|3505.83|3498.13|37
1648902520000|2022-04-02 12:28:40|3507.09|3499.39|3509.09|3501.39|3509.21|3501.51|3507.09|3499.39|35
1648902530000|2022-04-02 12:28:50|3509.03|3501.33|3509.79|3502.09|3509.79|3502.09|3508.85|3501.15|39
1648902540000|2022-04-02 12:29:00|3509.58|3501.88|3509.04|3501.34|3510.98|3503.28|3508.76|3501.06|38
1648902550000|2022-04-02 12:29:10|3509.07|3501.37|3507.67|3499.97|3509.62|3501.92|3506.97|3499.27|39
1648902560000|2022-04-02 12:29:20|3507.62|3499.92|3508.19|3500.49|3508.32|3500.62|3507.62|3499.92|34
1648902570000|2022-04-02 12:29:30|3508.18|3500.48|3508.88|3501.18|3509.25|3501.55|3508.16|3500.46|30
1648902580000|2022-04-02 12:29:40|3508.93|3501.23|3511.69|3503.99|3511.69|3503.99|3508.93|3501.23|35
1648902590000|2022-04-02 12:29:50|3511.58|3503.88|3508.73|3501.03|3511.65|3503.95|3508.32|3500.62|39
1648902600000|2022-04-02 12:30:00|3508.75|3501.05|3511.03|3503.33|3511.31|3503.61|3508.75|3501.05|34
1648902610000|2022-04-02 12:30:10|3510.97|3503.27|3510.57|3502.87|3510.99|3503.29|3510.11|3502.41|38
1648902620000|2022-04-02 12:30:20|3510.56|3502.86|3510.64|3502.94|3510.64|3502.94|3510.26|3502.56|30
1648902630000|2022-04-02 12:30:30|3510.65|3502.95|3510.52|3502.82|3510.75|3503.05|3510.48|3502.78|23
1648902640000|2022-04-02 12:30:40|3510.53|3502.83|3511.48|3503.78|3512.02|3504.32|3510.53|3502.83|35
1648902650000|2022-04-02 12:30:50|3511.57|3503.87|3512.22|3504.52|3512.24|3504.54|3511.47|3503.77|34
1648902660000|2022-04-02 12:31:00|3512.33|3504.63|3512.48|3504.78|3512.55|3504.85|3512.23|3504.53|29
1648902670000|2022-04-02 12:31:10|3512.46|3504.76|3511.75|3504.05|3512.51|3504.81|3511.64|3503.94|29
1648902680000|2022-04-02 12:31:20|3511.71|3504.01|3507.89|3500.19|3511.71|3504.01|3507.7|3500|35
1648902690000|2022-04-02 12:31:30|3508.03|3500.33|3509.98|3502.28|3510.41|3502.71|3507.97|3500.27|39
1648902700000|2022-04-02 12:31:40|3509.95|3502.25|3509.22|3501.52|3510.22|3502.52|3508.94|3501.24|38
1648902710000|2022-04-02 12:31:50|3509.31|3501.61|3509.78|3502.08|3510.32|3502.62|3509.31|3501.61|38
1648902720000|2022-04-02 12:32:00|3509.65|3501.95|3509.05|3501.35|3509.91|3502.21|3509.05|3501.35|36
1648902730000|2022-04-02 12:32:10|3509.07|3501.37|3511.06|3503.36|3511.14|3503.44|3508.95|3501.25|36
1648902740000|2022-04-02 12:32:20|3511.15|3503.45|3512.26|3504.56|3512.35|3504.65|3511.13|3503.43|35
1648902750000|2022-04-02 12:32:30|3512.19|3504.49|3511.97|3504.27|3512.34|3504.64|3511.85|3504.15|33
1648902760000|2022-04-02 12:32:40|3511.98|3504.28|3512.28|3504.58|3512.34|3504.64|3511.74|3504.04|32
1648902770000|2022-04-02 12:32:50|3512.19|3504.49|3512.4|3504.7|3512.4|3504.7|3512.04|3504.34|30
1648902780000|2022-04-02 12:33:00|3512.42|3504.72|3511.84|3504.14|3512.43|3504.73|3511.84|3504.14|18
1648902790000|2022-04-02 12:33:10|3511.83|3504.13|3510.81|3503.11|3511.83|3504.13|3510.07|3502.37|37
1648902800000|2022-04-02 12:33:20|3510.82|3503.12|3512.64|3504.94|3512.64|3504.94|3510.82|3503.12|32
1648902810000|2022-04-02 12:33:30|3512.63|3504.93|3513.05|3505.35|3513.08|3505.38|3512.43|3504.73|27
1648902820000|2022-04-02 12:33:40|3513.06|3505.36|3516.49|3508.79|3516.86|3509.16|3513.06|3505.36|34
1648902830000|2022-04-02 12:33:50|3516.47|3508.77|3517.23|3509.53|3517.67|3509.97|3516.41|3508.71|40
1648902840000|2022-04-02 12:34:00|3517.39|3509.69|3518.32|3510.62|3519.39|3511.69|3517.39|3509.69|34
1648902850000|2022-04-02 12:34:10|3518.25|3510.55|3515.26|3507.56|3518.5|3510.8|3515.26|3507.56|36
1648902860000|2022-04-02 12:34:20|3515.46|3507.76|3518.67|3510.97|3518.67|3510.97|3515|3507.3|36
1648902870000|2022-04-02 12:34:30|3518.7|3511|3520.13|3512.43|3520.13|3512.43|3518.7|3511|40
1648902880000|2022-04-02 12:34:40|3520.04|3512.34|3519.18|3511.48|3520.59|3512.89|3518.87|3511.17|38
1648902890000|2022-04-02 12:34:50|3519.19|3511.49|3521.5|3513.8|3521.5|3513.8|3519.19|3511.49|32
1648902900000|2022-04-02 12:35:00|3521.44|3513.74|3522.31|3514.61|3522.31|3514.61|3520.18|3512.48|36
1648902910000|2022-04-02 12:35:10|3522|3514.3|3520.89|3513.19|3522.33|3514.63|3520.28|3512.58|40
1648902920000|2022-04-02 12:35:20|3520.91|3513.21|3519.76|3512.06|3521.82|3514.12|3519.76|3512.06|39
1648902930000|2022-04-02 12:35:30|3519.86|3512.16|3521.28|3513.58|3521.59|3513.89|3519.64|3511.94|37
1648902940000|2022-04-02 12:35:40|3523.02|3515.32|3529.34|3521.64|3529.34|3521.64|3523.02|3515.32|36
1648902950000|2022-04-02 12:35:50|3529.37|3521.67|3528.54|3520.84|3531.18|3523.48|3528.1|3520.4|39
1648902960000|2022-04-02 12:36:00|3528.59|3520.89|3528.57|3520.87|3528.59|3520.89|3526.02|3518.32|39
1648902970000|2022-04-02 12:36:10|3528.34|3520.64|3531.95|3524.25|3532.07|3524.37|3527.9|3520.2|31
1648902980000|2022-04-02 12:36:20|3531.89|3524.19|3531.92|3524.22|3534.75|3527.05|3531.74|3524.04|40
1648902990000|2022-04-02 12:36:30|3531.66|3523.96|3530.82|3523.12|3532.04|3524.34|3530.27|3522.57|38
1648903000000|2022-04-02 12:36:40|3530.84|3523.14|3528.83|3521.13|3530.84|3523.14|3527.43|3519.73|37
1648903010000|2022-04-02 12:36:50|3528.9|3521.2|3528.28|3520.58|3531.1|3523.4|3528.19|3520.49|38
1648903020000|2022-04-02 12:37:00|3528.27|3520.57|3528.19|3520.49|3528.3|3520.6|3526.78|3519.08|39
1648903030000|2022-04-02 12:37:10|3528.24|3520.54|3529.65|3521.95|3529.8|3522.1|3527.92|3520.22|37
1648903040000|2022-04-02 12:37:20|3529.62|3521.92|3531.97|3524.27|3532.04|3524.34|3529.54|3521.84|36
1648903050000|2022-04-02 12:37:30|3531.92|3524.22|3532.66|3524.96|3533.1|3525.4|3531.43|3523.73|35
1648903060000|2022-04-02 12:37:40|3532.65|3524.95|3532.72|3525.02|3533.35|3525.65|3532.36|3524.66|35
1648903070000|2022-04-02 12:37:50|3532.62|3524.92|3532.05|3524.35|3533.07|3525.37|3531.55|3523.85|37
1648903080000|2022-04-02 12:38:00|3532.01|3524.31|3529.75|3522.05|3532.06|3524.36|3529.75|3522.05|38
1648903090000|2022-04-02 12:38:10|3529.69|3521.99|3528.06|3520.36|3530.32|3522.62|3527.83|3520.13|38
1648903100000|2022-04-02 12:38:20|3528.88|3521.18|3529.56|3521.86|3529.99|3522.29|3528.54|3520.84|39
1648903110000|2022-04-02 12:38:30|3529.64|3521.94|3531.28|3523.58|3531.42|3523.72|3529.64|3521.94|36
1648903120000|2022-04-02 12:38:40|3530.97|3523.27|3530.77|3523.07|3531|3523.3|3529.42|3521.72|39
1648903130000|2022-04-02 12:38:50|3530.78|3523.08|3530.79|3523.09|3530.94|3523.24|3530.36|3522.66|34
1648903140000|2022-04-02 12:39:00|3530.57|3522.87|3531.08|3523.38|3531.26|3523.56|3529.29|3521.59|34
1648903150000|2022-04-02 12:39:10|3530.92|3523.22|3528.66|3520.96|3530.92|3523.22|3528.64|3520.94|37
1648903160000|2022-04-02 12:39:20|3528.64|3520.94|3528.36|3520.66|3528.74|3521.04|3528.04|3520.34|35
1648903170000|2022-04-02 12:39:30|3528.46|3520.76|3531.19|3523.49|3531.19|3523.49|3528.28|3520.58|38
1648903180000|2022-04-02 12:39:40|3531.17|3523.47|3532.52|3524.82|3532.78|3525.08|3531.17|3523.47|38
1648903190000|2022-04-02 12:39:50|3532.05|3524.35|3532.13|3524.43|3532.38|3524.68|3531.24|3523.54|34
1648903200000|2022-04-02 12:40:00|3532.37|3524.67|3533.31|3525.61|3533.31|3525.61|3532.37|3524.67|34
1648903210000|2022-04-02 12:40:10|3533.32|3525.62|3533.82|3526.12|3535.1|3527.4|3533.32|3525.62|34
1648903220000|2022-04-02 12:40:20|3533.43|3525.73|3530.99|3523.29|3533.49|3525.79|3530.66|3522.96|35
1648903230000|2022-04-02 12:40:30|3531.05|3523.35|3530.8|3523.1|3531.22|3523.52|3530.76|3523.06|31
1648903240000|2022-04-02 12:40:40|3530.79|3523.09|3527.78|3520.08|3530.82|3523.12|3527.78|3520.08|38
1648903250000|2022-04-02 12:40:50|3527.75|3520.05|3527.74|3520.04|3528.13|3520.43|3527.42|3519.72|37
1648903260000|2022-04-02 12:41:00|3527.65|3519.95|3529.91|3522.21|3530.62|3522.92|3527.65|3519.95|40
1648903270000|2022-04-02 12:41:10|3529.97|3522.27|3528.56|3520.86|3530.52|3522.82|3528.56|3520.86|36
1648903280000|2022-04-02 12:41:20|3528.55|3520.85|3527.2|3519.5|3528.63|3520.93|3527.17|3519.47|37
1648903290000|2022-04-02 12:41:30|3527.17|3519.47|3527.26|3519.56|3527.33|3519.63|3527.17|3519.47|26
1648903300000|2022-04-02 12:41:40|3527.28|3519.58|3529.66|3521.96|3530.27|3522.57|3527.28|3519.58|37
1648903310000|2022-04-02 12:41:50|3529.67|3521.97|3529.22|3521.52|3530.12|3522.42|3529.13|3521.43|34
1648903320000|2022-04-02 12:42:00|3529.27|3521.57|3528.23|3520.53|3529.28|3521.58|3528.19|3520.49|35
1648903330000|2022-04-02 12:42:10|3528.22|3520.52|3528.42|3520.72|3528.61|3520.91|3527.81|3520.11|37
1648903340000|2022-04-02 12:42:20|3528.43|3520.73|3529.15|3521.45|3529.15|3521.45|3528.31|3520.61|29
1648903350000|2022-04-02 12:42:30|3529.2|3521.5|3529.52|3521.82|3529.54|3521.84|3529.2|3521.5|28
1648903360000|2022-04-02 12:42:40|3529.4|3521.7|3529.55|3521.85|3529.58|3521.88|3529.37|3521.67|29
1648903370000|2022-04-02 12:42:50|3529.46|3521.76|3529.23|3521.53|3529.46|3521.76|3529.05|3521.35|29
1648903380000|2022-04-02 12:43:00|3529.2|3521.5|3527.5|3519.8|3529.24|3521.54|3527.5|3519.8|37
1648903390000|2022-04-02 12:43:10|3527.54|3519.84|3527.37|3519.67|3527.54|3519.84|3527.34|3519.64|32
1648903400000|2022-04-02 12:43:20|3527.36|3519.66|3527.39|3519.69|3527.44|3519.74|3527.2|3519.5|25
1648903410000|2022-04-02 12:43:30|3527.34|3519.64|3528.85|3521.15|3528.85|3521.15|3527.19|3519.49|39
1648903420000|2022-04-02 12:43:40|3528.89|3521.19|3528.43|3520.73|3529.59|3521.89|3528.39|3520.69|38
1648903430000|2022-04-02 12:43:50|3528.44|3520.74|3528.46|3520.76|3529.09|3521.39|3528.43|3520.73|37
1648903440000|2022-04-02 12:44:00|3528.43|3520.73|3528.19|3520.49|3528.7|3521|3528.09|3520.39|28
1648903450000|2022-04-02 12:44:10|3528.14|3520.44|3527.25|3519.55|3528.14|3520.44|3527.23|3519.53|30
1648903460000|2022-04-02 12:44:20|3527.22|3519.52|3527.24|3519.54|3527.43|3519.73|3527.21|3519.51|30
1648903470000|2022-04-02 12:44:30|3527.26|3519.56|3526.59|3518.89|3527.26|3519.56|3526.47|3518.77|34
1648903480000|2022-04-02 12:44:40|3526.56|3518.86|3526.51|3518.81|3526.63|3518.93|3526.23|3518.53|27
1648903490000|2022-04-02 12:44:50|3526.52|3518.82|3526.1|3518.4|3526.52|3518.82|3526.06|3518.36|25
1648903500000|2022-04-02 12:45:00|3525.93|3518.23|3523.35|3515.65|3526.1|3518.4|3523.33|3515.63|33
1648903510000|2022-04-02 12:45:10|3523.27|3515.57|3524.38|3516.68|3524.6|3516.9|3523.2|3515.5|34
1648903520000|2022-04-02 12:45:20|3524.37|3516.67|3525.28|3517.58|3525.55|3517.85|3524.37|3516.67|36
1648903530000|2022-04-02 12:45:30|3525.32|3517.62|3526.04|3518.34|3526.13|3518.43|3525.31|3517.61|32
1648903540000|2022-04-02 12:45:40|3525.88|3518.18|3525.4|3517.7|3525.88|3518.18|3525.09|3517.39|27
1648903550000|2022-04-02 12:45:50|3525.43|3517.73|3524.43|3516.73|3525.43|3517.73|3524.42|3516.72|35
1648903560000|2022-04-02 12:46:00|3524.47|3516.77|3524.54|3516.84|3524.54|3516.84|3524.21|3516.51|35
1648903570000|2022-04-02 12:46:10|3524.58|3516.88|3523.94|3516.24|3524.58|3516.88|3523.77|3516.07|32
1648903580000|2022-04-02 12:46:20|3523.87|3516.17|3523.41|3515.71|3524.04|3516.34|3523.32|3515.62|32
1648903590000|2022-04-02 12:46:30|3523.49|3515.79|3519.69|3511.99|3523.49|3515.79|3519.69|3511.99|38
1648903600000|2022-04-02 12:46:40|3519.49|3511.79|3519.09|3511.39|3519.49|3511.79|3517.74|3510.04|36
1648903610000|2022-04-02 12:46:50|3519.06|3511.36|3520.78|3513.08|3521.12|3513.42|3519.06|3511.36|38
1648903620000|2022-04-02 12:47:00|3520.82|3513.12|3519.01|3511.31|3520.95|3513.25|3518.92|3511.22|34
1648903630000|2022-04-02 12:47:10|3518.9|3511.2|3520.52|3512.82|3520.52|3512.82|3517.51|3509.81|37
1648903640000|2022-04-02 12:47:20|3520.78|3513.08|3523.33|3515.63|3523.33|3515.63|3520.78|3513.08|37
1648903650000|2022-04-02 12:47:30|3523.39|3515.69|3522.88|3515.18|3524.44|3516.74|3522.64|3514.94|36
1648903660000|2022-04-02 12:47:40|3523.01|3515.31|3523.65|3515.95|3523.83|3516.13|3522.83|3515.13|37
1648903670000|2022-04-02 12:47:50|3523.56|3515.86|3523.48|3515.78|3524.03|3516.33|3523.11|3515.41|37
1648903680000|2022-04-02 12:48:00|3523.4|3515.7|3521.77|3514.07|3523.42|3515.72|3521.63|3513.93|34
1648903690000|2022-04-02 12:48:10|3521.75|3514.05|3522.64|3514.94|3522.64|3514.94|3521.28|3513.58|36
1648903700000|2022-04-02 12:48:20|3522.61|3514.91|3522.85|3515.15|3522.85|3515.15|3522.58|3514.88|36
1648903710000|2022-04-02 12:48:30|3522.86|3515.16|3523.76|3516.06|3523.76|3516.06|3522.86|3515.16|36
1648903720000|2022-04-02 12:48:40|3523.75|3516.05|3523.65|3515.95|3523.75|3516.05|3523.4|3515.7|31
1648903730000|2022-04-02 12:48:50|3523.68|3515.98|3524.94|3517.24|3524.94|3517.24|3523.4|3515.7|32
1648903740000|2022-04-02 12:49:00|3524.67|3516.97|3524.75|3517.05|3524.78|3517.08|3524.11|3516.41|31
1648903750000|2022-04-02 12:49:10|3524.76|3517.06|3524.04|3516.34|3524.76|3517.06|3523.97|3516.27|25
1648903760000|2022-04-02 12:49:20|3524.03|3516.33|3523.28|3515.58|3524.03|3516.33|3523.27|3515.57|27
1648903770000|2022-04-02 12:49:30|3523.18|3515.48|3522.79|3515.09|3523.18|3515.48|3522.1|3514.4|35
1648903780000|2022-04-02 12:49:40|3522.84|3515.14|3523.62|3515.92|3523.63|3515.93|3522.83|3515.13|28
1648903790000|2022-04-02 12:49:50|3523.61|3515.91|3523.27|3515.57|3523.63|3515.93|3523.15|3515.45|32
1648903800000|2022-04-02 12:50:00|3523.3|3515.6|3523.3|3515.6|3523.61|3515.91|3523.19|3515.49|31
1648903810000|2022-04-02 12:50:10|3523.27|3515.57|3523.32|3515.62|3523.66|3515.96|3523.14|3515.44|32
1648903820000|2022-04-02 12:50:20|3523.37|3515.67|3523.99|3516.29|3524.18|3516.48|3523.37|3515.67|30
1648903830000|2022-04-02 12:50:30|3524|3516.3|3524.24|3516.54|3524.32|3516.62|3523.97|3516.27|30
1648903840000|2022-04-02 12:50:40|3524.26|3516.56|3522.21|3514.51|3524.26|3516.56|3522.21|3514.51|30
1648903850000|2022-04-02 12:50:50|3522.24|3514.54|3522.14|3514.44|3522.36|3514.66|3521.91|3514.21|34
1648903860000|2022-04-02 12:51:00|3522.17|3514.47|3522.02|3514.32|3522.17|3514.47|3521.55|3513.85|35
1648903870000|2022-04-02 12:51:10|3521.98|3514.28|3521.99|3514.29|3522.09|3514.39|3521.91|3514.21|29
1648903880000|2022-04-02 12:51:20|3521.98|3514.28|3522.73|3515.03|3522.73|3515.03|3521.67|3513.97|27
1648903890000|2022-04-02 12:51:30|3522.79|3515.09|3522.98|3515.28|3523.38|3515.68|3522.79|3515.09|32
1648903900000|2022-04-02 12:51:40|3522.96|3515.26|3522.82|3515.12|3523.04|3515.34|3522.81|3515.11|27
1648903910000|2022-04-02 12:51:50|3522.81|3515.11|3523.01|3515.31|3523.07|3515.37|3522.79|3515.09|29
1648903920000|2022-04-02 12:52:00|3522.98|3515.28|3522.1|3514.4|3523|3515.3|3522.08|3514.38|28
1648903930000|2022-04-02 12:52:10|3522.13|3514.43|3521.94|3514.24|3522.25|3514.55|3521.85|3514.15|35
1648903940000|2022-04-02 12:52:20|3521.92|3514.22|3522.01|3514.31|3522.02|3514.32|3521.75|3514.05|32
1648903950000|2022-04-02 12:52:30|3522.07|3514.37|3521.91|3514.21|3522.63|3514.93|3521.81|3514.11|35
1648903960000|2022-04-02 12:52:40|3521.89|3514.19|3521.69|3513.99|3522.1|3514.4|3521.68|3513.98|32
1648903970000|2022-04-02 12:52:50|3521.59|3513.89|3521.59|3513.89|3521.66|3513.96|3521.55|3513.85|23
1648903980000|2022-04-02 12:53:00|3521.62|3513.92|3521.65|3513.95|3521.71|3514.01|3521.59|3513.89|33
1648903990000|2022-04-02 12:53:10|3521.63|3513.93|3520.75|3513.05|3521.66|3513.96|3520.75|3513.05|33
1648904000000|2022-04-02 12:53:20|3520.79|3513.09|3518.53|3510.83|3520.79|3513.09|3518.32|3510.62|31
1648904010000|2022-04-02 12:53:30|3518.58|3510.88|3519|3511.3|3519.42|3511.72|3518.3|3510.6|34
1648904020000|2022-04-02 12:53:40|3519.07|3511.37|3521.17|3513.47|3521.19|3513.49|3519.07|3511.37|38
1648904030000|2022-04-02 12:53:50|3521.23|3513.53|3521.48|3513.78|3521.48|3513.78|3521.23|3513.53|31
1648904040000|2022-04-02 12:54:00|3521.46|3513.76|3522.65|3514.95|3522.72|3515.02|3521.38|3513.68|32
1648904050000|2022-04-02 12:54:10|3522.76|3515.06|3522.76|3515.06|3522.93|3515.23|3522.76|3515.06|23
1648904060000|2022-04-02 12:54:20|3522.72|3515.02|3516.51|3508.81|3522.72|3515.02|3516.51|3508.81|37
1648904070000|2022-04-02 12:54:30|3516.3|3508.6|3517.4|3509.7|3517.43|3509.73|3516.03|3508.33|39
1648904080000|2022-04-02 12:54:40|3517.38|3509.68|3517.68|3509.98|3517.77|3510.07|3517.13|3509.43|35
1648904090000|2022-04-02 12:54:50|3517.7|3510|3518.17|3510.47|3518.42|3510.72|3517.67|3509.97|33
1648904100000|2022-04-02 12:55:00|3518.18|3510.48|3518.88|3511.18|3518.95|3511.25|3518.18|3510.48|35
1648904110000|2022-04-02 12:55:10|3518.95|3511.25|3519.32|3511.62|3519.32|3511.62|3518.51|3510.81|37
1648904120000|2022-04-02 12:55:20|3519.33|3511.63|3519.33|3511.63|3519.65|3511.95|3519.33|3511.63|31
1648904130000|2022-04-02 12:55:30|3519.3|3511.6|3519.83|3512.13|3519.9|3512.2|3519.29|3511.59|32
1648904140000|2022-04-02 12:55:40|3519.84|3512.14|3519.84|3512.14|3519.95|3512.25|3519.83|3512.13|27
1648904150000|2022-04-02 12:55:50|3519.82|3512.12|3519.05|3511.35|3519.86|3512.16|3518.94|3511.24|36
1648904160000|2022-04-02 12:56:00|3519.04|3511.34|3519.21|3511.51|3519.24|3511.54|3518.99|3511.29|27
1648904170000|2022-04-02 12:56:10|3519.18|3511.48|3518.26|3510.56|3519.18|3511.48|3518.23|3510.53|33
1648904180000|2022-04-02 12:56:20|3518.23|3510.53|3517.56|3509.86|3518.29|3510.59|3517.15|3509.45|32
1648904190000|2022-04-02 12:56:30|3517.43|3509.73|3515.07|3507.37|3517.52|3509.82|3514.98|3507.28|35
1648904200000|2022-04-02 12:56:40|3515.09|3507.39|3517.31|3509.61|3517.35|3509.65|3515.04|3507.34|37
1648904210000|2022-04-02 12:56:50|3517.29|3509.59|3517.47|3509.77|3517.53|3509.83|3516.92|3509.22|28
1648904220000|2022-04-02 12:57:00|3517.44|3509.74|3516.5|3508.8|3518.17|3510.47|3516.5|3508.8|38
1648904230000|2022-04-02 12:57:10|3516.48|3508.78|3516.63|3508.93|3516.87|3509.17|3516.48|3508.78|36
1648904240000|2022-04-02 12:57:20|3516.64|3508.94|3516.6|3508.9|3517.11|3509.41|3516.53|3508.83|35
1648904250000|2022-04-02 12:57:30|3516.5|3508.8|3515.72|3508.02|3516.5|3508.8|3515.65|3507.95|32
1648904260000|2022-04-02 12:57:40|3515.68|3507.98|3515.74|3508.04|3515.84|3508.14|3515.65|3507.95|27
1648904270000|2022-04-02 12:57:50|3515.66|3507.96|3515.45|3507.75|3515.9|3508.2|3515.45|3507.75|30
1648904280000|2022-04-02 12:58:00|3515.42|3507.72|3514.13|3506.43|3515.42|3507.72|3514.1|3506.4|33
1648904290000|2022-04-02 12:58:10|3514.12|3506.42|3513.35|3505.65|3514.12|3506.42|3513.29|3505.59|31
1648904300000|2022-04-02 12:58:20|3513.34|3505.64|3514.74|3507.04|3515.17|3507.47|3513.33|3505.63|36
1648904310000|2022-04-02 12:58:30|3514.97|3507.27|3513.54|3505.84|3514.97|3507.27|3513.54|3505.84|35
1648904320000|2022-04-02 12:58:40|3513.5|3505.8|3512.35|3504.65|3513.5|3505.8|3511.92|3504.22|32
1648904330000|2022-04-02 12:58:50|3512.29|3504.59|3512.2|3504.5|3512.74|3505.04|3512.2|3504.5|35
1648904340000|2022-04-02 12:59:00|3512.22|3504.52|3511.67|3503.97|3512.22|3504.52|3511.67|3503.97|26
1648904350000|2022-04-02 12:59:10|3511.7|3504|3511.68|3503.98|3512.22|3504.52|3510.7|3503|36
1648904360000|2022-04-02 12:59:20|3511.67|3503.97|3515.29|3507.59|3515.32|3507.62|3511.67|3503.97|36
1648904370000|2022-04-02 12:59:30|3515.28|3507.58|3514.37|3506.67|3515.28|3507.58|3514.3|3506.6|36
1648904380000|2022-04-02 12:59:40|3514.36|3506.66|3513.31|3505.61|3514.51|3506.81|3513.31|3505.61|32
1648904390000|2022-04-02 12:59:50|3513.01|3505.31|3512.38|3504.68|3513.01|3505.31|3511.24|3503.54|39
1648904400000|2022-04-02 13:00:00|3512.41|3504.71|3510.8|3503.1|3512.41|3504.71|3510.8|3503.1|36
1648904410000|2022-04-02 13:00:10|3510.69|3502.99|3511.03|3503.33|3511.03|3503.33|3509.35|3501.65|37
1648904420000|2022-04-02 13:00:20|3511.28|3503.58|3511.57|3503.87|3511.85|3504.15|3511.28|3503.58|36
1648904430000|2022-04-02 13:00:30|3511.58|3503.88|3510.28|3502.58|3511.64|3503.94|3510.28|3502.58|31
1648904440000|2022-04-02 13:00:40|3510.27|3502.57|3511.13|3503.43|3511.13|3503.43|3509.95|3502.25|35
1648904450000|2022-04-02 13:00:50|3511.45|3503.75|3513.38|3505.68|3513.43|3505.73|3511.45|3503.75|32
1648904460000|2022-04-02 13:01:00|3513.42|3505.72|3513.93|3506.23|3513.93|3506.23|3513.42|3505.72|27
1648904470000|2022-04-02 13:01:10|3514.48|3506.78|3515.56|3507.86|3516.43|3508.73|3514.48|3506.78|35
1648904480000|2022-04-02 13:01:20|3515.61|3507.91|3515.98|3508.28|3516.26|3508.56|3515.61|3507.91|37
1648904490000|2022-04-02 13:01:30|3515.91|3508.21|3514.12|3506.42|3515.97|3508.27|3514.12|3506.42|31
1648904500000|2022-04-02 13:01:40|3514.11|3506.41|3514.52|3506.82|3514.58|3506.88|3513.74|3506.04|30
1648904510000|2022-04-02 13:01:50|3514.47|3506.77|3513.15|3505.45|3514.52|3506.82|3512.85|3505.15|34
1648904520000|2022-04-02 13:02:00|3513.14|3505.44|3513.19|3505.49|3513.93|3506.23|3513.08|3505.38|31
1648904530000|2022-04-02 13:02:10|3513.14|3505.44|3511.65|3503.95|3513.14|3505.44|3511.65|3503.95|33
1648904540000|2022-04-02 13:02:20|3511.68|3503.98|3512.24|3504.54|3512.62|3504.92|3511.68|3503.98|35
1648904550000|2022-04-02 13:02:30|3512.31|3504.61|3512.54|3504.84|3513.28|3505.58|3512.27|3504.57|32
1648904560000|2022-04-02 13:02:40|3512.59|3504.89|3511.9|3504.2|3512.59|3504.89|3511.9|3504.2|30
1648904570000|2022-04-02 13:02:50|3511.81|3504.11|3512.04|3504.34|3512.04|3504.34|3511.62|3503.92|28
1648904580000|2022-04-02 13:03:00|3512.02|3504.32|3511.73|3504.03|3512.02|3504.32|3511.7|3504|22
1648904590000|2022-04-02 13:03:10|3511.72|3504.02|3511.08|3503.38|3511.72|3504.02|3510.99|3503.29|31
1648904600000|2022-04-02 13:03:20|3511.06|3503.36|3511.1|3503.4|3511.51|3503.81|3511.06|3503.36|20
1648904610000|2022-04-02 13:03:30|3511|3503.3|3509.77|3502.07|3511.09|3503.39|3509.13|3501.43|36
1648904620000|2022-04-02 13:03:40|3509.65|3501.95|3509.44|3501.74|3509.87|3502.17|3509.37|3501.67|32
1648904630000|2022-04-02 13:03:50|3509.41|3501.71|3508.93|3501.23|3509.42|3501.72|3508.93|3501.23|29
1648904640000|2022-04-02 13:04:00|3508.88|3501.18|3507.35|3499.65|3509.09|3501.39|3506.13|3498.43|40
1648904650000|2022-04-02 13:04:10|3507.22|3499.52|3506.65|3498.95|3507.84|3500.14|3506.65|3498.95|38
1648904660000|2022-04-02 13:04:20|3506.53|3498.83|3505.7|3498|3506.53|3498.83|3505.7|3498|38
1648904670000|2022-04-02 13:04:30|3505.89|3498.19|3505.31|3497.61|3506.14|3498.44|3505.28|3497.58|37
1648904680000|2022-04-02 13:04:40|3505.29|3497.59|3504.48|3496.78|3505.32|3497.62|3504.48|3496.78|37
1648904690000|2022-04-02 13:04:50|3504.3|3496.6|3503.97|3496.27|3504.41|3496.71|3503.05|3495.35|38
1648904700000|2022-04-02 13:05:00|3504|3496.3|3504.24|3496.54|3504.62|3496.92|3503.99|3496.29|35
1648904710000|2022-04-02 13:05:10|3504.28|3496.58|3506.37|3498.67|3506.51|3498.81|3504.28|3496.58|40
1648904720000|2022-04-02 13:05:20|3506.22|3498.52|3506.7|3499|3506.7|3499|3506.12|3498.42|33
1648904730000|2022-04-02 13:05:30|3506.77|3499.07|3508.03|3500.33|3508.91|3501.21|3506.77|3499.07|35
1648904740000|2022-04-02 13:05:40|3508.04|3500.34|3508.12|3500.42|3508.26|3500.56|3507.97|3500.27|33
1648904750000|2022-04-02 13:05:50|3508.14|3500.44|3508.16|3500.46|3508.19|3500.49|3508|3500.3|31
1648904760000|2022-04-02 13:06:00|3508.14|3500.44|3508.83|3501.13|3508.92|3501.22|3508.07|3500.37|32
1648904770000|2022-04-02 13:06:10|3508.68|3500.98|3508.73|3501.03|3508.73|3501.03|3508.37|3500.67|32
1648904780000|2022-04-02 13:06:20|3508.71|3501.01|3508.83|3501.13|3509.18|3501.48|3508.19|3500.49|35
1648904790000|2022-04-02 13:06:30|3508.81|3501.11|3508.08|3500.38|3509.33|3501.63|3508.08|3500.38|34
1648904800000|2022-04-02 13:06:40|3507.7|3500|3506.58|3498.88|3507.7|3500|3506.58|3498.88|38
1648904810000|2022-04-02 13:06:50|3506.67|3498.97|3505.86|3498.16|3506.72|3499.02|3505.79|3498.09|30
1648904820000|2022-04-02 13:07:00|3505.7|3498|3505.52|3497.82|3505.7|3498|3505.21|3497.51|34
1648904830000|2022-04-02 13:07:10|3505.5|3497.8|3507.42|3499.72|3507.45|3499.75|3505.48|3497.78|35
1648904840000|2022-04-02 13:07:20|3507.41|3499.71|3508|3500.3|3508.36|3500.66|3507.41|3499.71|35
1648904850000|2022-04-02 13:07:30|3507.96|3500.26|3511.72|3504.02|3511.72|3504.02|3507.96|3500.26|36
1648904860000|2022-04-02 13:07:40|3511.75|3504.05|3511.11|3503.41|3511.81|3504.11|3511.1|3503.4|29
1648904870000|2022-04-02 13:07:50|3511.26|3503.56|3510.75|3503.05|3511.44|3503.74|3510.75|3503.05|29
1648904880000|2022-04-02 13:08:00|3510.81|3503.11|3510.4|3502.7|3511.17|3503.47|3509.86|3502.16|38
1648904890000|2022-04-02 13:08:10|3510.43|3502.73|3511.56|3503.86|3511.96|3504.26|3510.01|3502.31|36
1648904900000|2022-04-02 13:08:20|3511.44|3503.74|3510.12|3502.42|3511.51|3503.81|3510.12|3502.42|36
1648904910000|2022-04-02 13:08:30|3509.99|3502.29|3509.34|3501.64|3510.49|3502.79|3509.34|3501.64|39
1648904920000|2022-04-02 13:08:40|3509.4|3501.7|3507.45|3499.75|3509.42|3501.72|3507.45|3499.75|38
1648904930000|2022-04-02 13:08:50|3507.35|3499.65|3512.01|3504.31|3512.01|3504.31|3507.28|3499.58|35
1648904940000|2022-04-02 13:09:00|3512.04|3504.34|3509.64|3501.94|3512.04|3504.34|3509.63|3501.93|39
1648904950000|2022-04-02 13:09:10|3509.81|3502.11|3512.01|3504.31|3512.04|3504.34|3509.67|3501.97|35
1648904960000|2022-04-02 13:09:20|3512.03|3504.33|3510.76|3503.06|3512.1|3504.4|3510.76|3503.06|30
1648904970000|2022-04-02 13:09:30|3510.8|3503.1|3510.07|3502.37|3510.87|3503.17|3509.96|3502.26|34
1648904980000|2022-04-02 13:09:40|3510.05|3502.35|3510.24|3502.54|3510.24|3502.54|3509.96|3502.26|32
1648904990000|2022-04-02 13:09:50|3510.28|3502.58|3511.24|3503.54|3511.29|3503.59|3510.24|3502.54|31
1648905000000|2022-04-02 13:10:00|3511.22|3503.52|3510.64|3502.94|3511.8|3504.1|3510.64|3502.94|34
1648905010000|2022-04-02 13:10:10|3510.55|3502.85|3510.02|3502.32|3510.55|3502.85|3509.89|3502.19|30
1648905020000|2022-04-02 13:10:20|3509.96|3502.26|3510.75|3503.05|3510.82|3503.12|3509.94|3502.24|36
1648905030000|2022-04-02 13:10:30|3510.7|3503|3511.17|3503.47|3511.17|3503.47|3510.55|3502.85|32
1648905040000|2022-04-02 13:10:40|3511.15|3503.45|3511.12|3503.42|3511.15|3503.45|3511|3503.3|32
1648905050000|2022-04-02 13:10:50|3511.11|3503.41|3511.72|3504.02|3511.72|3504.02|3511.06|3503.36|24
1648905060000|2022-04-02 13:11:00|3511.88|3504.18|3513.31|3505.61|3513.61|3505.91|3511.88|3504.18|35
1648905070000|2022-04-02 13:11:10|3513.24|3505.54|3512.78|3505.08|3513.32|3505.62|3512.78|3505.08|30
1648905080000|2022-04-02 13:11:20|3512.77|3505.07|3511.98|3504.28|3512.77|3505.07|3511.73|3504.03|36
1648905090000|2022-04-02 13:11:30|3511.97|3504.27|3511.92|3504.22|3511.99|3504.29|3511.9|3504.2|30
1648905100000|2022-04-02 13:11:40|3511.97|3504.27|3511.78|3504.08|3512|3504.3|3511.75|3504.05|29
1648905110000|2022-04-02 13:11:50|3511.75|3504.05|3511.82|3504.12|3511.85|3504.15|3511.75|3504.05|26
1648905120000|2022-04-02 13:12:00|3511.81|3504.11|3511.94|3504.24|3512|3504.3|3511.75|3504.05|29
1648905130000|2022-04-02 13:12:10|3511.99|3504.29|3512.87|3505.17|3512.88|3505.18|3511.94|3504.24|29
1648905140000|2022-04-02 13:12:20|3512.86|3505.16|3513.42|3505.72|3513.42|3505.72|3512.63|3504.93|35
1648905150000|2022-04-02 13:12:30|3513.43|3505.73|3513.55|3505.85|3514.33|3506.63|3513.38|3505.68|34
1648905160000|2022-04-02 13:12:40|3513.54|3505.84|3513.66|3505.96|3513.89|3506.19|3513.5|3505.8|32
1648905170000|2022-04-02 13:12:50|3513.7|3506|3513.74|3506.04|3513.84|3506.14|3513.58|3505.88|29
1648905180000|2022-04-02 13:13:00|3513.84|3506.14|3514.23|3506.53|3514.28|3506.58|3513.81|3506.11|24
1648905190000|2022-04-02 13:13:10|3514.25|3506.55|3514.62|3506.92|3514.67|3506.97|3514.23|3506.53|25
1648905200000|2022-04-02 13:13:20|3514.61|3506.91|3514.73|3507.03|3514.87|3507.17|3514.59|3506.89|22
1648905210000|2022-04-02 13:13:30|3514.75|3507.05|3514.47|3506.77|3514.76|3507.06|3514.22|3506.52|27
1648905220000|2022-04-02 13:13:40|3514.51|3506.81|3514.81|3507.11|3514.85|3507.15|3514.48|3506.78|23
1648905230000|2022-04-02 13:13:50|3514.79|3507.09|3515.86|3508.16|3515.86|3508.16|3514.78|3507.08|16
1648905240000|2022-04-02 13:14:00|3515.82|3508.12|3516.1|3508.4|3516.33|3508.63|3515.77|3508.07|37
1648905250000|2022-04-02 13:14:10|3516.08|3508.38|3516.44|3508.74|3516.45|3508.75|3516.08|3508.38|29
1648905260000|2022-04-02 13:14:20|3516.43|3508.73|3516.97|3509.27|3517.02|3509.32|3516.34|3508.64|33
1648905270000|2022-04-02 13:14:30|3516.96|3509.26|3518.57|3510.87|3518.57|3510.87|3516.79|3509.09|31
1648905280000|2022-04-02 13:14:40|3518.5|3510.8|3518.72|3511.02|3519.09|3511.39|3517.76|3510.06|38
1648905290000|2022-04-02 13:14:50|3518.78|3511.08|3519.47|3511.77|3520.12|3512.42|3518.76|3511.06|33
1648905300000|2022-04-02 13:15:00|3519.46|3511.76|3518.99|3511.29|3520.02|3512.32|3518.83|3511.13|37
1648905310000|2022-04-02 13:15:10|3518.96|3511.26|3518.83|3511.13|3519.07|3511.37|3518.83|3511.13|24
1648905320000|2022-04-02 13:15:20|3518.85|3511.15|3519.75|3512.05|3519.82|3512.12|3518.8|3511.1|21
1648905330000|2022-04-02 13:15:30|3519.81|3512.11|3519.9|3512.2|3519.9|3512.2|3519.75|3512.05|24
1648905340000|2022-04-02 13:15:40|3519.93|3512.23|3521.87|3514.17|3521.87|3514.17|3519.93|3512.23|35
1648905350000|2022-04-02 13:15:50|3521.89|3514.19|3522.09|3514.39|3522.2|3514.5|3521.36|3513.66|32
1648905360000|2022-04-02 13:16:00|3521.74|3514.04|3520.82|3513.12|3521.74|3514.04|3520.73|3513.03|34
1648905370000|2022-04-02 13:16:10|3520.83|3513.13|3520.9|3513.2|3520.91|3513.21|3520.8|3513.1|25
1648905380000|2022-04-02 13:16:20|3520.88|3513.18|3521.09|3513.39|3521.38|3513.68|3520.53|3512.83|26
1648905390000|2022-04-02 13:16:30|3521.1|3513.4|3522.42|3514.72|3522.57|3514.87|3521.1|3513.4|26
1648905400000|2022-04-02 13:16:40|3522.44|3514.74|3522.16|3514.46|3522.44|3514.74|3521.68|3513.98|35
1648905410000|2022-04-02 13:16:50|3522.25|3514.55|3522.15|3514.45|3522.49|3514.79|3522.12|3514.42|30
1648905420000|2022-04-02 13:17:00|3522.18|3514.48|3522.16|3514.46|3522.64|3514.94|3521.24|3513.54|30
1648905430000|2022-04-02 13:17:10|3522.48|3514.78|3523.1|3515.4|3523.12|3515.42|3522.34|3514.64|32
1648905440000|2022-04-02 13:17:20|3523.12|3515.42|3523.77|3516.07|3523.83|3516.13|3523.1|3515.4|34
1648905450000|2022-04-02 13:17:30|3523.74|3516.04|3524.19|3516.49|3524.2|3516.5|3523.71|3516.01|30
1648905460000|2022-04-02 13:17:40|3524.24|3516.54|3523.71|3516.01|3524.3|3516.6|3523.7|3516|30
1648905470000|2022-04-02 13:17:50|3523.72|3516.02|3523.97|3516.27|3524.07|3516.37|3523.72|3516.02|30
1648905480000|2022-04-02 13:18:00|3523.99|3516.29|3526.37|3518.67|3526.37|3518.67|3523.23|3515.53|36
1648905490000|2022-04-02 13:18:10|3526.32|3518.62|3525.8|3518.1|3526.71|3519.01|3525.65|3517.95|38
1648905500000|2022-04-02 13:18:20|3525.79|3518.09|3525.8|3518.1|3526.39|3518.69|3525.69|3517.99|38
1648905510000|2022-04-02 13:18:30|3525.84|3518.14|3526.6|3518.9|3526.64|3518.94|3525.74|3518.04|29
1648905520000|2022-04-02 13:18:40|3526.91|3519.21|3527.01|3519.31|3527.08|3519.38|3526.58|3518.88|32
1648905530000|2022-04-02 13:18:50|3526.93|3519.23|3526.35|3518.65|3527.84|3520.14|3526.35|3518.65|37
1648905540000|2022-04-02 13:19:00|3526.36|3518.66|3525.72|3518.02|3526.36|3518.66|3524.15|3516.45|37
1648905550000|2022-04-02 13:19:10|3525.62|3517.92|3526.25|3518.55|3526.28|3518.58|3525.37|3517.67|34
1648905560000|2022-04-02 13:19:20|3526.26|3518.56|3526.69|3518.99|3527.51|3519.81|3526.26|3518.56|30
1648905570000|2022-04-02 13:19:30|3526.73|3519.03|3526.63|3518.93|3526.73|3519.03|3526.58|3518.88|27
1648905580000|2022-04-02 13:19:40|3526.44|3518.74|3526.97|3519.27|3527.19|3519.49|3526.42|3518.72|28
1648905590000|2022-04-02 13:19:50|3527.13|3519.43|3526.9|3519.2|3527.14|3519.44|3526.27|3518.57|33
1648905600000|2022-04-02 13:20:00|3526.91|3519.21|3525.78|3518.08|3526.95|3519.25|3525.78|3518.08|35
1648905610000|2022-04-02 13:20:10|3525.85|3518.15|3524.41|3516.71|3525.85|3518.15|3524.35|3516.65|37
1648905620000|2022-04-02 13:20:20|3524.42|3516.72|3525.26|3517.56|3525.28|3517.58|3524.37|3516.67|31
1648905630000|2022-04-02 13:20:30|3525.38|3517.68|3526.02|3518.32|3526.32|3518.62|3525.02|3517.32|37
1648905640000|2022-04-02 13:20:40|3526.27|3518.57|3526.27|3518.57|3526.35|3518.65|3526.03|3518.33|21
1648905650000|2022-04-02 13:20:50|3526.31|3518.61|3526.04|3518.34|3526.31|3518.61|3525.75|3518.05|24
1648905660000|2022-04-02 13:21:00|3526.08|3518.38|3525.75|3518.05|3526.15|3518.45|3525.75|3518.05|25
1648905670000|2022-04-02 13:21:10|3525.34|3517.64|3525.19|3517.49|3525.34|3517.64|3525.01|3517.31|30
1648905680000|2022-04-02 13:21:20|3525.18|3517.48|3526.45|3518.75|3526.45|3518.75|3525.18|3517.48|34
1648905690000|2022-04-02 13:21:30|3526.71|3519.01|3527.1|3519.4|3527.1|3519.4|3526.22|3518.52|27
1648905700000|2022-04-02 13:21:40|3527.11|3519.41|3528.08|3520.38|3528.11|3520.41|3527.09|3519.39|36
1648905710000|2022-04-02 13:21:50|3528.07|3520.37|3526.9|3519.2|3528.18|3520.48|3526.65|3518.95|37
1648905720000|2022-04-02 13:22:00|3526.95|3519.25|3527.16|3519.46|3528.07|3520.37|3526.79|3519.09|37
1648905730000|2022-04-02 13:22:10|3527.21|3519.51|3528.35|3520.65|3528.35|3520.65|3526.54|3518.84|37
1648905740000|2022-04-02 13:22:20|3528.33|3520.63|3526.61|3518.91|3528.33|3520.63|3526.61|3518.91|38
1648905750000|2022-04-02 13:22:30|3526.64|3518.94|3526.01|3518.31|3526.7|3519|3525.92|3518.22|37
1648905760000|2022-04-02 13:22:40|3525.98|3518.28|3525.24|3517.54|3527.26|3519.56|3525.24|3517.54|38
1648905770000|2022-04-02 13:22:50|3524.81|3517.11|3526.1|3518.4|3526.13|3518.43|3524.81|3517.11|38
1648905780000|2022-04-02 13:23:00|3526.17|3518.47|3527.64|3519.94|3527.7|3520|3526.17|3518.47|37
1648905790000|2022-04-02 13:23:10|3527.66|3519.96|3528.07|3520.37|3528.15|3520.45|3527.63|3519.93|32
1648905800000|2022-04-02 13:23:20|3528.04|3520.34|3528.08|3520.38|3528.09|3520.39|3528.03|3520.33|23
1648905810000|2022-04-02 13:23:30|3528.06|3520.36|3527.57|3519.87|3528.08|3520.38|3527.41|3519.71|34
1648905820000|2022-04-02 13:23:40|3527.52|3519.82|3528.38|3520.68|3528.38|3520.68|3527.52|3519.82|32
1648905830000|2022-04-02 13:23:50|3528.37|3520.67|3528.55|3520.85|3528.56|3520.86|3528.23|3520.53|19
1648905840000|2022-04-02 13:24:00|3528.56|3520.86|3528.34|3520.64|3528.67|3520.97|3528.34|3520.64|26
1648905850000|2022-04-02 13:24:10|3528.37|3520.67|3527.59|3519.89|3528.37|3520.67|3527.21|3519.51|34
1648905860000|2022-04-02 13:24:20|3527.69|3519.99|3528.51|3520.81|3528.57|3520.87|3527.5|3519.8|36
1648905870000|2022-04-02 13:24:30|3528.53|3520.83|3529.3|3521.6|3529.99|3522.29|3528.51|3520.81|34
1648905880000|2022-04-02 13:24:40|3529.09|3521.39|3529.5|3521.8|3529.84|3522.14|3529.09|3521.39|25
1648905890000|2022-04-02 13:24:50|3529.53|3521.83|3529.64|3521.94|3529.83|3522.13|3529.46|3521.76|23
1648905900000|2022-04-02 13:25:00|3529.55|3521.85|3527.85|3520.15|3529.55|3521.85|3527.47|3519.77|30
1648905910000|2022-04-02 13:25:10|3527.88|3520.18|3527.77|3520.07|3528.09|3520.39|3527.34|3519.64|39
1648905920000|2022-04-02 13:25:20|3527.76|3520.06|3528.35|3520.65|3528.47|3520.77|3527.67|3519.97|38
1648905930000|2022-04-02 13:25:30|3528.34|3520.64|3528.99|3521.29|3529.16|3521.46|3528.19|3520.49|32
1648905940000|2022-04-02 13:25:40|3529.07|3521.37|3529.1|3521.4|3529.1|3521.4|3528.74|3521.04|25
1648905950000|2022-04-02 13:25:50|3529.13|3521.43|3529.33|3521.63|3529.55|3521.85|3529.11|3521.41|36
1648905960000|2022-04-02 13:26:00|3529.27|3521.57|3529.16|3521.46|3529.27|3521.57|3529.02|3521.32|29
1648905970000|2022-04-02 13:26:10|3529.38|3521.68|3529.32|3521.62|3529.46|3521.76|3529.27|3521.57|31
1648905980000|2022-04-02 13:26:20|3529.3|3521.6|3528.86|3521.16|3529.41|3521.71|3528.86|3521.16|31
1648905990000|2022-04-02 13:26:30|3528.85|3521.15|3529.2|3521.5|3529.2|3521.5|3528.77|3521.07|21
1648906000000|2022-04-02 13:26:40|3529.19|3521.49|3529.18|3521.48|3529.4|3521.7|3529.12|3521.42|26
1648906010000|2022-04-02 13:26:50|3529.2|3521.5|3528.52|3520.82|3529.2|3521.5|3527.79|3520.09|35
1648906020000|2022-04-02 13:27:00|3528.57|3520.87|3529.43|3521.73|3529.43|3521.73|3528.57|3520.87|32
1648906030000|2022-04-02 13:27:10|3529.27|3521.57|3529.66|3521.96|3529.66|3521.96|3529.23|3521.53|26
1648906040000|2022-04-02 13:27:20|3529.76|3522.06|3529.98|3522.28|3529.99|3522.29|3529.5|3521.8|32
1648906050000|2022-04-02 13:27:30|3529.81|3522.11|3529.78|3522.08|3529.96|3522.26|3529.78|3522.08|30
1648906060000|2022-04-02 13:27:40|3529.77|3522.07|3528.48|3520.78|3529.78|3522.08|3527.7|3520|32
1648906070000|2022-04-02 13:27:50|3528.51|3520.81|3528.42|3520.72|3528.69|3520.99|3528.39|3520.69|37
1648906080000|2022-04-02 13:28:00|3528.4|3520.7|3528.34|3520.64|3528.77|3521.07|3528.21|3520.51|30
1648906090000|2022-04-02 13:28:10|3528.35|3520.65|3526.91|3519.21|3528.39|3520.69|3526.91|3519.21|33
1648906100000|2022-04-02 13:28:20|3526.86|3519.16|3526.88|3519.18|3527.61|3519.91|3526.86|3519.16|35
1648906110000|2022-04-02 13:28:30|3526.94|3519.24|3526.04|3518.34|3526.94|3519.24|3525.98|3518.28|34
1648906120000|2022-04-02 13:28:40|3525.71|3518.01|3526.39|3518.69|3527.09|3519.39|3525.71|3518.01|34
1648906130000|2022-04-02 13:28:50|3526.41|3518.71|3526.63|3518.93|3526.82|3519.12|3526.34|3518.64|33
1648906140000|2022-04-02 13:29:00|3526.68|3518.98|3524.8|3517.1|3526.74|3519.04|3524.8|3517.1|33
1648906150000|2022-04-02 13:29:10|3524.81|3517.11|3525.1|3517.4|3525.47|3517.77|3524.69|3516.99|34
1648906160000|2022-04-02 13:29:20|3525.11|3517.41|3524.49|3516.79|3525.52|3517.82|3524.25|3516.55|33
1648906170000|2022-04-02 13:29:30|3524.42|3516.72|3524.98|3517.28|3525.32|3517.62|3524.42|3516.72|31
1648906180000|2022-04-02 13:29:40|3524.84|3517.14|3525.19|3517.49|3525.33|3517.63|3524.76|3517.06|33
1648906190000|2022-04-02 13:29:50|3525.04|3517.34|3524.84|3517.14|3525.27|3517.57|3524.79|3517.09|37
1648906200000|2022-04-02 13:30:00|3524.86|3517.16|3524.03|3516.33|3524.94|3517.24|3524.03|3516.33|35
1648906210000|2022-04-02 13:30:10|3524.01|3516.31|3523.47|3515.77|3524.19|3516.49|3523.45|3515.75|32
1648906220000|2022-04-02 13:30:20|3523.46|3515.76|3523.75|3516.05|3523.75|3516.05|3523.35|3515.65|31
1648906230000|2022-04-02 13:30:30|3523.82|3516.12|3523.67|3515.97|3523.93|3516.23|3523.43|3515.73|37
1648906240000|2022-04-02 13:30:40|3523.75|3516.05|3524.96|3517.26|3525.03|3517.33|3523.71|3516.01|33
1648906250000|2022-04-02 13:30:50|3524.93|3517.23|3525.21|3517.51|3525.26|3517.56|3524.93|3517.23|32
1648906260000|2022-04-02 13:31:00|3525.24|3517.54|3524.06|3516.36|3525.24|3517.54|3524.01|3516.31|28
1648906270000|2022-04-02 13:31:10|3524.03|3516.33|3524.42|3516.72|3524.44|3516.74|3524|3516.3|33
1648906280000|2022-04-02 13:31:20|3524.44|3516.74|3525.64|3517.94|3525.97|3518.27|3524.41|3516.71|36
1648906290000|2022-04-02 13:31:30|3525.67|3517.97|3526.62|3518.92|3526.76|3519.06|3525.6|3517.9|37
1648906300000|2022-04-02 13:31:40|3526.52|3518.82|3526.87|3519.17|3527.1|3519.4|3526.5|3518.8|30
1648906310000|2022-04-02 13:31:50|3526.9|3519.2|3527.4|3519.7|3528.01|3520.31|3526.86|3519.16|30
1648906320000|2022-04-02 13:32:00|3527.38|3519.68|3526.9|3519.2|3527.59|3519.89|3526.85|3519.15|38
1648906330000|2022-04-02 13:32:10|3526.96|3519.26|3527.84|3520.14|3528.26|3520.56|3526.95|3519.25|33
1648906340000|2022-04-02 13:32:20|3527.83|3520.13|3527|3519.3|3527.83|3520.13|3526.77|3519.07|29
1648906350000|2022-04-02 13:32:30|3526.97|3519.27|3525.91|3518.21|3526.97|3519.27|3525.91|3518.21|31
1648906360000|2022-04-02 13:32:40|3526|3518.3|3526.06|3518.36|3526.17|3518.47|3525.83|3518.13|26
1648906370000|2022-04-02 13:32:50|3526|3518.3|3525.72|3518.02|3526|3518.3|3525.58|3517.88|30
1648906380000|2022-04-02 13:33:00|3525.71|3518.01|3525.89|3518.19|3525.89|3518.19|3525.63|3517.93|28
1648906390000|2022-04-02 13:33:10|3525.93|3518.23|3525.85|3518.15|3525.94|3518.24|3525.69|3517.99|29
1648906400000|2022-04-02 13:33:20|3525.83|3518.13|3525.35|3517.65|3525.84|3518.14|3524.89|3517.19|29
1648906410000|2022-04-02 13:33:30|3525.39|3517.69|3525.1|3517.4|3525.5|3517.8|3525.1|3517.4|30
1648906420000|2022-04-02 13:33:40|3525.2|3517.5|3525.47|3517.77|3525.47|3517.77|3525.17|3517.47|37
1648906430000|2022-04-02 13:33:50|3525.59|3517.89|3526.02|3518.32|3526.63|3518.93|3525.59|3517.89|32
1648906440000|2022-04-02 13:34:00|3526.03|3518.33|3525.88|3518.18|3526.1|3518.4|3525.7|3518|35
1648906450000|2022-04-02 13:34:10|3525.92|3518.22|3526.19|3518.49|3526.29|3518.59|3525.92|3518.22|35
1648906460000|2022-04-02 13:34:20|3526.21|3518.51|3526.1|3518.4|3526.21|3518.51|3525.8|3518.1|21
1648906470000|2022-04-02 13:34:30|3526.07|3518.37|3526.17|3518.47|3526.27|3518.57|3526.07|3518.37|25
1648906480000|2022-04-02 13:34:40|3526.18|3518.48|3526.27|3518.57|3526.27|3518.57|3526.11|3518.41|25
1648906490000|2022-04-02 13:34:50|3526.23|3518.53|3526.23|3518.53|3526.27|3518.57|3526|3518.3|27
1648906500000|2022-04-02 13:35:00|3526.27|3518.57|3525.74|3518.04|3526.29|3518.59|3525.74|3518.04|30
1648906510000|2022-04-02 13:35:10|3525.82|3518.12|3525.88|3518.18|3525.95|3518.25|3525.63|3517.93|32
1648906520000|2022-04-02 13:35:20|3525.91|3518.21|3526.45|3518.75|3526.45|3518.75|3525.54|3517.84|17
1648906530000|2022-04-02 13:35:30|3526.5|3518.8|3528.54|3520.84|3528.62|3520.92|3526.48|3518.78|32
1648906540000|2022-04-02 13:35:40|3528.17|3520.47|3528.42|3520.72|3528.42|3520.72|3528.02|3520.32|21
1648906550000|2022-04-02 13:35:50|3528.41|3520.71|3529|3521.3|3529.19|3521.49|3528.41|3520.71|28
1648906560000|2022-04-02 13:36:00|3528.99|3521.29|3528.94|3521.24|3529.04|3521.34|3528.62|3520.92|34
1648906570000|2022-04-02 13:36:10|3528.85|3521.15|3528.68|3520.98|3528.85|3521.15|3528.49|3520.79|27
1648906580000|2022-04-02 13:36:20|3528.79|3521.09|3528.7|3521|3528.81|3521.11|3528.51|3520.81|34
1648906590000|2022-04-02 13:36:30|3528.69|3520.99|3528.06|3520.36|3528.72|3521.02|3527.41|3519.71|33
1648906600000|2022-04-02 13:36:40|3528.07|3520.37|3526.93|3519.23|3528.11|3520.41|3526.93|3519.23|32
1648906610000|2022-04-02 13:36:50|3527.06|3519.36|3527.09|3519.39|3527.12|3519.42|3526.85|3519.15|38
1648906620000|2022-04-02 13:37:00|3527.1|3519.4|3527.09|3519.39|3527.19|3519.49|3526.9|3519.2|37
1648906630000|2022-04-02 13:37:10|3527.08|3519.38|3527.11|3519.41|3527.55|3519.85|3526.89|3519.19|35
1648906640000|2022-04-02 13:37:20|3526.94|3519.24|3526.92|3519.22|3526.94|3519.24|3526.62|3518.92|30
1648906650000|2022-04-02 13:37:30|3526.8|3519.1|3527.47|3519.77|3527.48|3519.78|3526.49|3518.79|33
1648906660000|2022-04-02 13:37:40|3527.3|3519.6|3527.27|3519.57|3527.35|3519.65|3527.19|3519.49|30
1648906670000|2022-04-02 13:37:50|3527.28|3519.58|3526.22|3518.52|3527.3|3519.6|3526.16|3518.46|34
1648906680000|2022-04-02 13:38:00|3526.3|3518.6|3525.88|3518.18|3526.35|3518.65|3525.88|3518.18|33
1648906690000|2022-04-02 13:38:10|3526|3518.3|3525.06|3517.36|3526.1|3518.4|3525.05|3517.35|33
1648906700000|2022-04-02 13:38:20|3525.01|3517.31|3523.94|3516.24|3525.07|3517.37|3523.59|3515.89|34
1648906710000|2022-04-02 13:38:30|3523.83|3516.13|3523.8|3516.1|3524.07|3516.37|3523.76|3516.06|34
1648906720000|2022-04-02 13:38:40|3523.78|3516.08|3523.58|3515.88|3524.18|3516.48|3523.58|3515.88|30
1648906730000|2022-04-02 13:38:50|3523.55|3515.85|3523.51|3515.81|3523.64|3515.94|3523.36|3515.66|35
1648906740000|2022-04-02 13:39:00|3523.49|3515.79|3524.08|3516.38|3524.09|3516.39|3523.48|3515.78|25
1648906750000|2022-04-02 13:39:10|3524.09|3516.39|3524.08|3516.38|3524.14|3516.44|3524.06|3516.36|25
1648906760000|2022-04-02 13:39:20|3524.09|3516.39|3523.98|3516.28|3524.12|3516.42|3523.97|3516.27|22
1648906770000|2022-04-02 13:39:30|3524.02|3516.32|3524.04|3516.34|3524.14|3516.44|3523.98|3516.28|30
1648906780000|2022-04-02 13:39:40|3524.12|3516.42|3524.05|3516.35|3524.14|3516.44|3524|3516.3|27
1648906790000|2022-04-02 13:39:50|3524.04|3516.34|3524.01|3516.31|3524.04|3516.34|3523.36|3515.66|32
1648906800000|2022-04-02 13:40:00|3524.06|3516.36|3523.68|3515.98|3524.43|3516.73|3523.68|3515.98|31
1648906810000|2022-04-02 13:40:10|3523.7|3516|3523.33|3515.63|3523.71|3516.01|3523.09|3515.39|36
1648906820000|2022-04-02 13:40:20|3523.32|3515.62|3523.41|3515.71|3523.41|3515.71|3522.89|3515.19|36
1648906830000|2022-04-02 13:40:30|3523.4|3515.7|3523.33|3515.63|3523.43|3515.73|3523.2|3515.5|24
1648906840000|2022-04-02 13:40:40|3523.29|3515.59|3522.79|3515.09|3523.32|3515.62|3522.79|3515.09|28
1648906850000|2022-04-02 13:40:50|3522.78|3515.08|3522.19|3514.49|3522.78|3515.08|3521.99|3514.29|33
1648906860000|2022-04-02 13:41:00|3522.06|3514.36|3521.66|3513.96|3522.06|3514.36|3521.56|3513.86|25
1648906870000|2022-04-02 13:41:10|3521.64|3513.94|3520.47|3512.77|3521.64|3513.94|3520.43|3512.73|32
1648906880000|2022-04-02 13:41:20|3520.35|3512.65|3520.97|3513.27|3520.97|3513.27|3520.27|3512.57|29
1648906890000|2022-04-02 13:41:30|3520.95|3513.25|3521.25|3513.55|3521.25|3513.55|3520.83|3513.13|23
1648906900000|2022-04-02 13:41:40|3520.82|3513.12|3520.38|3512.68|3520.85|3513.15|3520.26|3512.56|17
1648906910000|2022-04-02 13:41:50|3520.36|3512.66|3520.33|3512.63|3520.36|3512.66|3520.3|3512.6|18
1648906920000|2022-04-02 13:42:00|3520.26|3512.56|3520.65|3512.95|3520.68|3512.98|3520.26|3512.56|23
1648906930000|2022-04-02 13:42:10|3520.68|3512.98|3520.61|3512.91|3520.68|3512.98|3520.56|3512.86|21
1648906940000|2022-04-02 13:42:20|3520.65|3512.95|3520.03|3512.33|3520.65|3512.95|3520.03|3512.33|26
1648906950000|2022-04-02 13:42:30|3519.99|3512.29|3519.52|3511.82|3519.99|3512.29|3519.52|3511.82|32
1648906960000|2022-04-02 13:42:40|3519.24|3511.54|3519.09|3511.39|3519.24|3511.54|3518.83|3511.13|26
1648906970000|2022-04-02 13:42:50|3519|3511.3|3519.21|3511.51|3519.21|3511.51|3519|3511.3|24
1648906980000|2022-04-02 13:43:00|3519.22|3511.52|3519.15|3511.45|3519.22|3511.52|3519.02|3511.32|27
1648906990000|2022-04-02 13:43:10|3519.11|3511.41|3519.15|3511.45|3519.24|3511.54|3519.11|3511.41|21
1648907000000|2022-04-02 13:43:20|3519.16|3511.46|3520.07|3512.37|3520.11|3512.41|3519.15|3511.45|31
1648907010000|2022-04-02 13:43:30|3520.09|3512.39|3519.44|3511.74|3520.1|3512.4|3519.44|3511.74|30
1648907020000|2022-04-02 13:43:40|3519.41|3511.71|3519.15|3511.45|3519.41|3511.71|3519.11|3511.41|27
1648907030000|2022-04-02 13:43:50|3519.14|3511.44|3519.15|3511.45|3519.19|3511.49|3519.08|3511.38|26
1648907040000|2022-04-02 13:44:00|3519.14|3511.44|3518.73|3511.03|3519.23|3511.53|3518.55|3510.85|27
1648907050000|2022-04-02 13:44:10|3518.71|3511.01|3519.12|3511.42|3519.16|3511.46|3518.46|3510.76|32
1648907060000|2022-04-02 13:44:20|3519.53|3511.83|3518.59|3510.89|3519.72|3512.02|3518.55|3510.85|28
1648907070000|2022-04-02 13:44:30|3518.57|3510.87|3519.16|3511.46|3519.34|3511.64|3518.55|3510.85|29
1648907080000|2022-04-02 13:44:40|3519.17|3511.47|3520.17|3512.47|3520.46|3512.76|3519.09|3511.39|31
1648907090000|2022-04-02 13:44:50|3520.19|3512.49|3519.87|3512.17|3520.2|3512.5|3519.87|3512.17|29
1648907100000|2022-04-02 13:45:00|3519.86|3512.16|3519.19|3511.49|3520.32|3512.62|3519.17|3511.47|33
1648907110000|2022-04-02 13:45:10|3519.21|3511.51|3518.39|3510.69|3519.24|3511.54|3518.37|3510.67|30
1648907120000|2022-04-02 13:45:20|3518.46|3510.76|3517.81|3510.11|3518.46|3510.76|3517.81|3510.11|35
1648907130000|2022-04-02 13:45:30|3517.82|3510.12|3517.55|3509.85|3517.82|3510.12|3516.85|3509.15|36
1648907140000|2022-04-02 13:45:40|3517.58|3509.88|3518.02|3510.32|3518.04|3510.34|3517.57|3509.87|19
1648907150000|2022-04-02 13:45:50|3518.03|3510.33|3518.11|3510.41|3518.24|3510.54|3518.03|3510.33|19
1648907160000|2022-04-02 13:46:00|3518.12|3510.42|3517.8|3510.1|3518.12|3510.42|3517.58|3509.88|30
1648907170000|2022-04-02 13:46:10|3517.74|3510.04|3517.75|3510.05|3517.81|3510.11|3517.69|3509.99|27
1648907180000|2022-04-02 13:46:20|3517.72|3510.02|3518.22|3510.52|3518.23|3510.53|3517.65|3509.95|29
1648907190000|2022-04-02 13:46:30|3518.2|3510.5|3518.2|3510.5|3518.26|3510.56|3518.18|3510.48|22
1648907200000|2022-04-02 13:46:40|3518.19|3510.49|3517.92|3510.22|3518.28|3510.58|3517.91|3510.21|26
1648907210000|2022-04-02 13:46:50|3517.91|3510.21|3517.44|3509.74|3517.93|3510.23|3517.44|3509.74|26
1648907220000|2022-04-02 13:47:00|3517.46|3509.76|3517.81|3510.11|3517.81|3510.11|3517.42|3509.72|31
1648907230000|2022-04-02 13:47:10|3517.77|3510.07|3517.82|3510.12|3517.83|3510.13|3517.69|3509.99|27
1648907240000|2022-04-02 13:47:20|3517.83|3510.13|3517.34|3509.64|3517.86|3510.16|3517.24|3509.54|27
1648907250000|2022-04-02 13:47:30|3517.35|3509.65|3517.73|3510.03|3517.73|3510.03|3517.33|3509.63|25
1648907260000|2022-04-02 13:47:40|3517.7|3510|3517.83|3510.13|3518.18|3510.48|3517.69|3509.99|27
1648907270000|2022-04-02 13:47:50|3517.82|3510.12|3516.98|3509.28|3517.87|3510.17|3516.88|3509.18|32
1648907280000|2022-04-02 13:48:00|3516.93|3509.23|3517.34|3509.64|3517.34|3509.64|3516.9|3509.2|30
1648907290000|2022-04-02 13:48:10|3517.36|3509.66|3515.71|3508.01|3517.36|3509.66|3515.29|3507.59|39
1648907300000|2022-04-02 13:48:20|3515.68|3507.98|3516.02|3508.32|3516.02|3508.32|3515.49|3507.79|36
1648907310000|2022-04-02 13:48:30|3516.03|3508.33|3516.29|3508.59|3516.31|3508.61|3516.03|3508.33|28
1648907320000|2022-04-02 13:48:40|3516.28|3508.58|3516.06|3508.36|3516.31|3508.61|3515.94|3508.24|29
1648907330000|2022-04-02 13:48:50|3515.91|3508.21|3515.17|3507.47|3515.91|3508.21|3515.03|3507.33|32
1648907340000|2022-04-02 13:49:00|3515.16|3507.46|3515.94|3508.24|3515.94|3508.24|3515.14|3507.44|34
1648907350000|2022-04-02 13:49:10|3515.9|3508.2|3517.2|3509.5|3517.2|3509.5|3515.89|3508.19|32
1648907360000|2022-04-02 13:49:20|3517.32|3509.62|3517.4|3509.7|3517.87|3510.17|3517.26|3509.56|31
1648907370000|2022-04-02 13:49:30|3517.44|3509.74|3518.1|3510.4|3518.12|3510.42|3517.34|3509.64|25
1648907380000|2022-04-02 13:49:40|3518.08|3510.38|3518.68|3510.98|3518.69|3510.99|3518.08|3510.38|25
1648907390000|2022-04-02 13:49:50|3518.53|3510.83|3516.6|3508.9|3518.72|3511.02|3516.6|3508.9|35
1648907400000|2022-04-02 13:50:00|3516.63|3508.93|3515.7|3508|3516.63|3508.93|3515.64|3507.94|38
1648907410000|2022-04-02 13:50:10|3515.67|3507.97|3516.04|3508.34|3516.33|3508.63|3515.66|3507.96|33
1648907420000|2022-04-02 13:50:20|3516.07|3508.37|3516.03|3508.33|3516.15|3508.45|3515.83|3508.13|30
1648907430000|2022-04-02 13:50:30|3516.05|3508.35|3516.02|3508.32|3516.08|3508.38|3515.79|3508.09|35
1648907440000|2022-04-02 13:50:40|3516.07|3508.37|3516.08|3508.38|3516.17|3508.47|3515.99|3508.29|30
1648907450000|2022-04-02 13:50:50|3516.09|3508.39|3516.21|3508.51|3516.23|3508.53|3516.05|3508.35|11
1648907460000|2022-04-02 13:51:00|3516.25|3508.55|3516.08|3508.38|3516.25|3508.55|3515.98|3508.28|21
1648907470000|2022-04-02 13:51:10|3516.2|3508.5|3516.18|3508.48|3517.2|3509.5|3516.17|3508.47|34
1648907480000|2022-04-02 13:51:20|3516.19|3508.49|3516.18|3508.48|3516.63|3508.93|3516.15|3508.45|35
1648907490000|2022-04-02 13:51:30|3516.17|3508.47|3516.09|3508.39|3516.17|3508.47|3515.89|3508.19|30
1648907500000|2022-04-02 13:51:40|3516.1|3508.4|3515.89|3508.19|3516.12|3508.42|3515.22|3507.52|30
1648907510000|2022-04-02 13:51:50|3515.9|3508.2|3515.93|3508.23|3516.23|3508.53|3515.89|3508.19|32
1648907520000|2022-04-02 13:52:00|3515.62|3507.92|3516.02|3508.32|3516.04|3508.34|3515.62|3507.92|35
1648907530000|2022-04-02 13:52:10|3516.06|3508.36|3515.91|3508.21|3516.15|3508.45|3515.74|3508.04|27
1648907540000|2022-04-02 13:52:20|3515.9|3508.2|3515.77|3508.07|3516|3508.3|3515.7|3508|31
1648907550000|2022-04-02 13:52:30|3515.78|3508.08|3515.48|3507.78|3515.82|3508.12|3515.38|3507.68|32
1648907560000|2022-04-02 13:52:40|3515.55|3507.85|3515.67|3507.97|3515.67|3507.97|3515.32|3507.62|31
1648907570000|2022-04-02 13:52:50|3515.63|3507.93|3515.42|3507.72|3515.63|3507.93|3515.37|3507.67|28
1648907580000|2022-04-02 13:53:00|3515.43|3507.73|3515.1|3507.4|3515.63|3507.93|3515.06|3507.36|36
1648907590000|2022-04-02 13:53:10|3515.11|3507.41|3515.18|3507.48|3515.2|3507.5|3515.08|3507.38|20
1648907600000|2022-04-02 13:53:20|3515.22|3507.52|3515.29|3507.59|3515.33|3507.63|3515.18|3507.48|15
1648907610000|2022-04-02 13:53:30|3515.37|3507.67|3515.72|3508.02|3515.77|3508.07|3515.36|3507.66|24
1648907620000|2022-04-02 13:53:40|3515.75|3508.05|3514.97|3507.27|3515.77|3508.07|3514.87|3507.17|26
1648907630000|2022-04-02 13:53:50|3514.95|3507.25|3514.75|3507.05|3515.03|3507.33|3514.75|3507.05|24
1648907640000|2022-04-02 13:54:00|3514.79|3507.09|3514.11|3506.41|3514.86|3507.16|3514.08|3506.38|32
1648907650000|2022-04-02 13:54:10|3514.16|3506.46|3513.56|3505.86|3514.26|3506.56|3513.54|3505.84|22
1648907660000|2022-04-02 13:54:20|3513.68|3505.98|3512.99|3505.29|3513.88|3506.18|3512.99|3505.29|33
1648907670000|2022-04-02 13:54:30|3512.76|3505.06|3511.72|3504.02|3512.76|3505.06|3511.41|3503.71|35
1648907680000|2022-04-02 13:54:40|3511.7|3504|3511.6|3503.9|3511.81|3504.11|3511.55|3503.85|30
1648907690000|2022-04-02 13:54:50|3511.64|3503.94|3511.42|3503.72|3511.64|3503.94|3511.34|3503.64|27
1648907700000|2022-04-02 13:55:00|3511.37|3503.67|3511.98|3504.28|3511.98|3504.28|3511.36|3503.66|30
1648907710000|2022-04-02 13:55:10|3511.99|3504.29|3512.88|3505.18|3512.89|3505.19|3511.93|3504.23|29
1648907720000|2022-04-02 13:55:20|3512.87|3505.17|3513.06|3505.36|3513.12|3505.42|3512.58|3504.88|26
1648907730000|2022-04-02 13:55:30|3513.48|3505.78|3513.2|3505.5|3513.48|3505.78|3513.01|3505.31|25
1648907740000|2022-04-02 13:55:40|3513.27|3505.57|3512.99|3505.29|3513.51|3505.81|3512.83|3505.13|32
1648907750000|2022-04-02 13:55:50|3513|3505.3|3512.43|3504.73|3513.04|3505.34|3512.38|3504.68|31
1648907760000|2022-04-02 13:56:00|3512.46|3504.76|3511.78|3504.08|3512.52|3504.82|3511.78|3504.08|35
1648907770000|2022-04-02 13:56:10|3511.65|3503.95|3511.35|3503.65|3511.65|3503.95|3511.35|3503.65|28
1648907780000|2022-04-02 13:56:20|3511.5|3503.8|3509.87|3502.17|3511.5|3503.8|3509.87|3502.17|33
1648907790000|2022-04-02 13:56:30|3509.83|3502.13|3510.22|3502.52|3510.37|3502.67|3509.83|3502.13|26
1648907800000|2022-04-02 13:56:40|3510.23|3502.53|3510.05|3502.35|3510.54|3502.84|3510.04|3502.34|32
1648907810000|2022-04-02 13:56:50|3510.07|3502.37|3510.11|3502.41|3510.36|3502.66|3510.02|3502.32|31
1648907820000|2022-04-02 13:57:00|3510.14|3502.44|3510.07|3502.37|3510.17|3502.47|3509.78|3502.08|35
1648907830000|2022-04-02 13:57:10|3510.08|3502.38|3509.72|3502.02|3510.18|3502.48|3509.67|3501.97|31
1648907840000|2022-04-02 13:57:20|3509.73|3502.03|3509.74|3502.04|3509.82|3502.12|3509.65|3501.95|18
1648907850000|2022-04-02 13:57:30|3509.75|3502.05|3509.68|3501.98|3510.08|3502.38|3509.65|3501.95|37
1648907860000|2022-04-02 13:57:40|3509.67|3501.97|3508.74|3501.04|3509.73|3502.03|3508.72|3501.02|33
1648907870000|2022-04-02 13:57:50|3508.68|3500.98|3508.69|3500.99|3508.79|3501.09|3508.67|3500.97|25
1648907880000|2022-04-02 13:58:00|3508.73|3501.03|3507.79|3500.09|3508.85|3501.15|3507.79|3500.09|27
1648907890000|2022-04-02 13:58:10|3507.83|3500.13|3508.47|3500.77|3508.51|3500.81|3507.82|3500.12|30
1648907900000|2022-04-02 13:58:20|3508.46|3500.76|3508.47|3500.77|3508.49|3500.79|3508.46|3500.76|8
1648907910000|2022-04-02 13:58:30|3508.48|3500.78|3508.15|3500.45|3508.97|3501.27|3508.03|3500.33|33
1648907920000|2022-04-02 13:58:40|3508.24|3500.54|3508.37|3500.67|3508.67|3500.97|3508.16|3500.46|24
1648907930000|2022-04-02 13:58:50|3508.13|3500.43|3508.3|3500.6|3508.42|3500.72|3508.12|3500.42|25
1648907940000|2022-04-02 13:59:00|3508.31|3500.61|3508.03|3500.33|3508.4|3500.7|3508.03|3500.33|23
1648907950000|2022-04-02 13:59:10|3508.08|3500.38|3508.19|3500.49|3508.22|3500.52|3508.07|3500.37|8
1648907960000|2022-04-02 13:59:20|3508.17|3500.47|3508.01|3500.31|3508.21|3500.51|3507.76|3500.06|34
1648907970000|2022-04-02 13:59:30|3508.03|3500.33|3508.26|3500.56|3508.26|3500.56|3507.88|3500.18|33
1648907980000|2022-04-02 13:59:40|3508.23|3500.53|3508.53|3500.83|3508.54|3500.84|3508.21|3500.51|23
1648907990000|2022-04-02 13:59:50|3508.55|3500.85|3508.54|3500.84|3508.55|3500.85|3508.44|3500.74|15
1648908000000|2022-04-02 14:00:00|3508.55|3500.85|3508.91|3501.21|3508.91|3501.21|3508.51|3500.81|25
1648908010000|2022-04-02 14:00:10|3508.9|3501.2|3509.15|3501.45|3509.23|3501.53|3508.86|3501.16|27
1648908020000|2022-04-02 14:00:20|3509.14|3501.44|3509.52|3501.82|3509.79|3502.09|3509.13|3501.43|19
1648908030000|2022-04-02 14:00:30|3509.59|3501.89|3509.64|3501.94|3509.65|3501.95|3509.34|3501.64|30
1648908040000|2022-04-02 14:00:40|3509.6|3501.9|3510.41|3502.71|3510.57|3502.87|3509.56|3501.86|33
1648908050000|2022-04-02 14:00:50|3510.51|3502.81|3511.32|3503.62|3511.53|3503.83|3510.4|3502.7|34
1648908060000|2022-04-02 14:01:00|3511.37|3503.67|3511.34|3503.64|3511.65|3503.95|3511.23|3503.53|30
1648908070000|2022-04-02 14:01:10|3511.38|3503.68|3512.83|3505.13|3512.92|3505.22|3511.38|3503.68|23
1648908080000|2022-04-02 14:01:20|3512.86|3505.16|3513|3505.3|3513.1|3505.4|3512.73|3505.03|24
1648908090000|2022-04-02 14:01:30|3513.04|3505.34|3513.08|3505.38|3513.4|3505.7|3512.99|3505.29|25
1648908100000|2022-04-02 14:01:40|3513.14|3505.44|3513.31|3505.61|3513.36|3505.66|3513.08|3505.38|25
1648908110000|2022-04-02 14:01:50|3513.3|3505.6|3512.94|3505.24|3513.41|3505.71|3512.87|3505.17|28
1648908120000|2022-04-02 14:02:00|3512.93|3505.23|3511.98|3504.28|3513.03|3505.33|3511.98|3504.28|31
1648908130000|2022-04-02 14:02:10|3511.87|3504.17|3511.36|3503.66|3511.87|3504.17|3511.31|3503.61|27
1648908140000|2022-04-02 14:02:20|3511.38|3503.68|3512.69|3504.99|3512.75|3505.05|3511.38|3503.68|33
1648908150000|2022-04-02 14:02:30|3512.64|3504.94|3511.86|3504.16|3512.64|3504.94|3511.75|3504.05|33
1648908160000|2022-04-02 14:02:40|3511.87|3504.17|3512.44|3504.74|3512.46|3504.76|3511.8|3504.1|30
1648908170000|2022-04-02 14:02:50|3512.47|3504.77|3512.98|3505.28|3513|3505.3|3512.47|3504.77|26
1648908180000|2022-04-02 14:03:00|3513|3505.3|3512.97|3505.27|3513|3505.3|3512.94|3505.24|34
1648908190000|2022-04-02 14:03:10|3512.98|3505.28|3512.99|3505.29|3513.03|3505.33|3512.97|3505.27|29
1648908200000|2022-04-02 14:03:20|3512.98|3505.28|3513.02|3505.32|3513.03|3505.33|3512.97|3505.27|28
1648908210000|2022-04-02 14:03:30|3512.99|3505.29|3513.11|3505.41|3513.15|3505.45|3512.97|3505.27|32
1648908220000|2022-04-02 14:03:40|3513.09|3505.39|3513.48|3505.78|3513.52|3505.82|3513.09|3505.39|29
1648908230000|2022-04-02 14:03:50|3513.47|3505.77|3513.95|3506.25|3513.99|3506.29|3513.42|3505.72|30
1648908240000|2022-04-02 14:04:00|3513.93|3506.23|3514.31|3506.61|3514.39|3506.69|3513.85|3506.15|25
1648908250000|2022-04-02 14:04:10|3514.25|3506.55|3514.54|3506.84|3514.58|3506.88|3514.25|3506.55|30
1648908260000|2022-04-02 14:04:20|3514.56|3506.86|3514.1|3506.4|3514.6|3506.9|3514.05|3506.35|27
1648908270000|2022-04-02 14:04:30|3514.04|3506.34|3513|3505.3|3514.12|3506.42|3512.97|3505.27|30
1648908280000|2022-04-02 14:04:40|3512.99|3505.29|3511.99|3504.29|3512.99|3505.29|3511.94|3504.24|28
1648908290000|2022-04-02 14:04:50|3512|3504.3|3510.26|3502.56|3512|3504.3|3509.73|3502.03|32
1648908300000|2022-04-02 14:05:00|3510.45|3502.75|3508.45|3500.75|3510.45|3502.75|3508.37|3500.67|36
1648908310000|2022-04-02 14:05:10|3508.44|3500.74|3508.19|3500.49|3508.48|3500.78|3507.65|3499.95|39
1648908320000|2022-04-02 14:05:20|3508.21|3500.51|3508.07|3500.37|3508.41|3500.71|3508.03|3500.33|30
1648908330000|2022-04-02 14:05:30|3508.03|3500.33|3508.11|3500.41|3508.11|3500.41|3508|3500.3|32
1648908340000|2022-04-02 14:05:40|3508.08|3500.38|3507.46|3499.76|3508.08|3500.38|3507.23|3499.53|35
1648908350000|2022-04-02 14:05:50|3507.44|3499.74|3505|3497.3|3507.44|3499.74|3505|3497.3|37
1648908360000|2022-04-02 14:06:00|3505.36|3497.66|3504.09|3496.39|3505.36|3497.66|3504.09|3496.39|37
1648908370000|2022-04-02 14:06:10|3504.18|3496.48|3504.16|3496.46|3504.43|3496.73|3503.99|3496.29|36
1648908380000|2022-04-02 14:06:20|3504.2|3496.5|3504.22|3496.52|3504.22|3496.52|3502.65|3494.95|33
1648908390000|2022-04-02 14:06:30|3504.25|3496.55|3504.19|3496.49|3504.48|3496.78|3503.81|3496.11|34
1648908400000|2022-04-02 14:06:40|3504.22|3496.52|3503.64|3495.94|3504.47|3496.77|3503.59|3495.89|30
1648908410000|2022-04-02 14:06:50|3503.63|3495.93|3503.28|3495.58|3503.64|3495.94|3503.27|3495.57|29
1648908420000|2022-04-02 14:07:00|3503.29|3495.59|3503.44|3495.74|3503.55|3495.85|3503.29|3495.59|21
1648908430000|2022-04-02 14:07:10|3503.46|3495.76|3503.6|3495.9|3503.61|3495.91|3503.43|3495.73|19
1648908440000|2022-04-02 14:07:20|3503.61|3495.91|3503.87|3496.17|3503.87|3496.17|3503.58|3495.88|15
1648908450000|2022-04-02 14:07:30|3503.89|3496.19|3504.31|3496.61|3504.54|3496.84|3503.89|3496.19|28
1648908460000|2022-04-02 14:07:40|3504.23|3496.53|3504.21|3496.51|3504.28|3496.58|3504.1|3496.4|24
1648908470000|2022-04-02 14:07:50|3504.23|3496.53|3503.99|3496.29|3504.23|3496.53|3503.93|3496.23|27
1648908480000|2022-04-02 14:08:00|3503.92|3496.22|3502.39|3494.69|3503.95|3496.25|3502.33|3494.63|34
1648908490000|2022-04-02 14:08:10|3502.36|3494.66|3501.6|3493.9|3502.39|3494.69|3501.4|3493.7|30
1648908500000|2022-04-02 14:08:20|3501.4|3493.7|3499.33|3491.63|3501.6|3493.9|3498.74|3491.04|39
1648908510000|2022-04-02 14:08:30|3499.22|3491.52|3500.6|3492.9|3501.29|3493.59|3499.22|3491.52|39
1648908520000|2022-04-02 14:08:40|3500.54|3492.84|3500.42|3492.72|3500.69|3492.99|3500.39|3492.69|28
1648908530000|2022-04-02 14:08:50|3500.43|3492.73|3500.88|3493.18|3500.88|3493.18|3500.38|3492.68|23
1648908540000|2022-04-02 14:09:00|3500.96|3493.26|3501.77|3494.07|3502|3494.3|3500.96|3493.26|29
1648908550000|2022-04-02 14:09:10|3501.76|3494.06|3501.98|3494.28|3501.99|3494.29|3501.76|3494.06|31
1648908560000|2022-04-02 14:09:20|3501.86|3494.16|3502.32|3494.62|3502.32|3494.62|3501.8|3494.1|32
1648908570000|2022-04-02 14:09:30|3502.34|3494.64|3503.05|3495.35|3503.07|3495.37|3502.34|3494.64|24
1648908580000|2022-04-02 14:09:40|3503.04|3495.34|3503.5|3495.8|3503.5|3495.8|3503.04|3495.34|16
1648908590000|2022-04-02 14:09:50|3503.66|3495.96|3504.1|3496.4|3504.5|3496.8|3503.66|3495.96|31
1648908600000|2022-04-02 14:10:00|3504.09|3496.39|3502.54|3494.84|3504.09|3496.39|3502.5|3494.8|31
1648908610000|2022-04-02 14:10:10|3502.56|3494.86|3502.05|3494.35|3502.59|3494.89|3502.05|3494.35|30
1648908620000|2022-04-02 14:10:20|3502.07|3494.37|3500.95|3493.25|3502.08|3494.38|3500.8|3493.1|27
1648908630000|2022-04-02 14:10:30|3500.94|3493.24|3500.9|3493.2|3501.01|3493.31|3500.82|3493.12|31
1648908640000|2022-04-02 14:10:40|3500.86|3493.16|3500.98|3493.28|3501.01|3493.31|3500.67|3492.97|30
1648908650000|2022-04-02 14:10:50|3500.95|3493.25|3500.92|3493.22|3500.99|3493.29|3500.67|3492.97|37
1648908660000|2022-04-02 14:11:00|3500.96|3493.26|3500.65|3492.95|3500.96|3493.26|3500.51|3492.81|35
1648908670000|2022-04-02 14:11:10|3500.63|3492.93|3499.34|3491.64|3500.84|3493.14|3499.34|3491.64|33
1648908680000|2022-04-02 14:11:20|3499.35|3491.65|3500.81|3493.11|3500.84|3493.14|3499.35|3491.65|36
1648908690000|2022-04-02 14:11:30|3500.86|3493.16|3500.83|3493.13|3500.86|3493.16|3500.56|3492.86|32
1648908700000|2022-04-02 14:11:40|3500.84|3493.14|3500.82|3493.12|3500.85|3493.15|3500.46|3492.76|32
1648908710000|2022-04-02 14:11:50|3500.83|3493.13|3501.06|3493.36|3501.06|3493.36|3500.67|3492.97|28
1648908720000|2022-04-02 14:12:00|3500.85|3493.15|3501|3493.3|3501.43|3493.73|3500.85|3493.15|32
1648908730000|2022-04-02 14:12:10|3500.99|3493.29|3502.59|3494.89|3502.67|3494.97|3500.96|3493.26|32
1648908740000|2022-04-02 14:12:20|3502.56|3494.86|3501.71|3494.01|3502.71|3495.01|3501.67|3493.97|38
1648908750000|2022-04-02 14:12:30|3501.69|3493.99|3500.48|3492.78|3501.76|3494.06|3500.38|3492.68|33
1648908760000|2022-04-02 14:12:40|3500.45|3492.75|3500.11|3492.41|3500.45|3492.75|3499.84|3492.14|22
1648908770000|2022-04-02 14:12:50|3500.08|3492.38|3499.43|3491.73|3500.08|3492.38|3499.37|3491.67|22
1648908780000|2022-04-02 14:13:00|3499.42|3491.72|3499.1|3491.4|3499.42|3491.72|3498.83|3491.13|27
1648908790000|2022-04-02 14:13:10|3499.12|3491.42|3500.49|3492.79|3500.67|3492.97|3499.09|3491.39|35
1648908800000|2022-04-02 14:13:20|3500.64|3492.94|3500.63|3492.93|3500.82|3493.12|3500.41|3492.71|35
1648908810000|2022-04-02 14:13:30|3500.34|3492.64|3500.3|3492.6|3500.37|3492.67|3500.08|3492.38|32
1648908820000|2022-04-02 14:13:40|3500.22|3492.52|3500.1|3492.4|3500.34|3492.64|3500.01|3492.31|34
1648908830000|2022-04-02 14:13:50|3500.05|3492.35|3500.06|3492.36|3500.17|3492.47|3499.85|3492.15|32
1648908840000|2022-04-02 14:14:00|3500.11|3492.41|3500.36|3492.66|3500.37|3492.67|3500.05|3492.35|32
1648908850000|2022-04-02 14:14:10|3500.35|3492.65|3500.4|3492.7|3500.41|3492.71|3500.31|3492.61|33
1648908860000|2022-04-02 14:14:20|3500.38|3492.68|3500.4|3492.7|3500.41|3492.71|3500.37|3492.67|18
1648908870000|2022-04-02 14:14:30|3500.38|3492.68|3500.39|3492.69|3500.73|3493.03|3500.35|3492.65|26
1648908880000|2022-04-02 14:14:40|3500.24|3492.54|3501.23|3493.53|3501.23|3493.53|3500.14|3492.44|23
1648908890000|2022-04-02 14:14:50|3501.31|3493.61|3501.55|3493.85|3501.62|3493.92|3501.25|3493.55|19
1648908900000|2022-04-02 14:15:00|3501.56|3493.86|3500.92|3493.22|3501.56|3493.86|3500.34|3492.64|34
1648908910000|2022-04-02 14:15:10|3500.93|3493.23|3500.93|3493.23|3501.01|3493.31|3500.79|3493.09|31
1648908920000|2022-04-02 14:15:20|3500.91|3493.21|3500.81|3493.11|3501.16|3493.46|3500.69|3492.99|29
1648908930000|2022-04-02 14:15:30|3500.82|3493.12|3500.86|3493.16|3500.86|3493.16|3500.71|3493.01|25
1648908940000|2022-04-02 14:15:40|3500.77|3493.07|3500.83|3493.13|3500.98|3493.28|3500.7|3493|25
1648908950000|2022-04-02 14:15:50|3500.85|3493.15|3499.5|3491.8|3500.85|3493.15|3499.4|3491.7|29
1648908960000|2022-04-02 14:16:00|3499.48|3491.78|3499.35|3491.65|3499.96|3492.26|3499.31|3491.61|35
1648908970000|2022-04-02 14:16:10|3499.4|3491.7|3499.34|3491.64|3499.42|3491.72|3499.2|3491.5|31
1648908980000|2022-04-02 14:16:20|3499.35|3491.65|3500.28|3492.58|3500.28|3492.58|3499.35|3491.65|30
1648908990000|2022-04-02 14:16:30|3500.1|3492.4|3501.08|3493.38|3501.09|3493.39|3500.01|3492.31|35
1648909000000|2022-04-02 14:16:40|3501.1|3493.4|3501.51|3493.81|3501.53|3493.83|3501.05|3493.35|29
1648909010000|2022-04-02 14:16:50|3501.49|3493.79|3501.55|3493.85|3501.55|3493.85|3501.47|3493.77|31
1648909020000|2022-04-02 14:17:00|3501.56|3493.86|3501.73|3494.03|3501.76|3494.06|3501.56|3493.86|15
1648909030000|2022-04-02 14:17:10|3501.72|3494.02|3501.75|3494.05|3501.79|3494.09|3501.69|3493.99|30
1648909040000|2022-04-02 14:17:20|3501.74|3494.04|3502.88|3495.18|3503.47|3495.77|3501.74|3494.04|36
1648909050000|2022-04-02 14:17:30|3502.9|3495.2|3503.28|3495.58|3503.28|3495.58|3502.9|3495.2|31
1648909060000|2022-04-02 14:17:40|3503.29|3495.59|3504.34|3496.64|3504.34|3496.64|3503.18|3495.48|30
1648909070000|2022-04-02 14:17:50|3504.32|3496.62|3507.23|3499.53|3507.23|3499.53|3504.32|3496.62|26
1648909080000|2022-04-02 14:18:00|3507.21|3499.51|3507.81|3500.11|3507.86|3500.16|3507.15|3499.45|31
1648909090000|2022-04-02 14:18:10|3507.8|3500.1|3507.56|3499.86|3508.17|3500.47|3507.4|3499.7|29
1648909100000|2022-04-02 14:18:20|3507.52|3499.82|3506.66|3498.96|3507.52|3499.82|3506.64|3498.94|28
1648909110000|2022-04-02 14:18:30|3506.65|3498.95|3506.05|3498.35|3506.67|3498.97|3505.99|3498.29|33
1648909120000|2022-04-02 14:18:40|3506.06|3498.36|3504.9|3497.2|3506.1|3498.4|3504.7|3497|34
1648909130000|2022-04-02 14:18:50|3504.94|3497.24|3504.34|3496.64|3504.98|3497.28|3504.29|3496.59|32
1648909140000|2022-04-02 14:19:00|3504.33|3496.63|3504.29|3496.59|3504.36|3496.66|3504.26|3496.56|26
1648909150000|2022-04-02 14:19:10|3504.32|3496.62|3503.46|3495.76|3504.32|3496.62|3503.46|3495.76|32
1648909160000|2022-04-02 14:19:20|3503.5|3495.8|3503.26|3495.56|3503.51|3495.81|3503.21|3495.51|30
1648909170000|2022-04-02 14:19:30|3503.27|3495.57|3503.4|3495.7|3503.42|3495.72|3502.77|3495.07|37
1648909180000|2022-04-02 14:19:40|3503.43|3495.73|3504.92|3497.22|3504.92|3497.22|3503.43|3495.73|27
1648909190000|2022-04-02 14:19:50|3504.91|3497.21|3505.01|3497.31|3505.01|3497.31|3504.78|3497.08|31
1648909200000|2022-04-02 14:20:00|3504.99|3497.29|3506.48|3498.78|3506.51|3498.81|3504.99|3497.29|30
1648909210000|2022-04-02 14:20:10|3506.38|3498.68|3505.2|3497.5|3506.47|3498.77|3505.06|3497.36|34
1648909220000|2022-04-02 14:20:20|3505.22|3497.52|3505.44|3497.74|3505.67|3497.97|3505.22|3497.52|35
1648909230000|2022-04-02 14:20:30|3505.46|3497.76|3505.69|3497.99|3505.71|3498.01|3505.45|3497.75|30
1648909240000|2022-04-02 14:20:40|3505.7|3498|3505.53|3497.83|3505.72|3498.02|3505.52|3497.82|29
1648909250000|2022-04-02 14:20:50|3505.54|3497.84|3505.47|3497.77|3505.58|3497.88|3505.46|3497.76|32
1648909260000|2022-04-02 14:21:00|3505.46|3497.76|3504.43|3496.73|3505.59|3497.89|3504.43|3496.73|32
1648909270000|2022-04-02 14:21:10|3504.41|3496.71|3503.92|3496.22|3504.74|3497.04|3503.89|3496.19|35
1648909280000|2022-04-02 14:21:20|3504.01|3496.31|3504.15|3496.45|3504.31|3496.61|3504.01|3496.31|31
1648909290000|2022-04-02 14:21:30|3504.11|3496.41|3504.08|3496.38|3504.23|3496.53|3504|3496.3|33
1648909300000|2022-04-02 14:21:40|3504.07|3496.37|3504.37|3496.67|3504.41|3496.71|3504.05|3496.35|37
1648909310000|2022-04-02 14:21:50|3504.38|3496.68|3504.11|3496.41|3504.4|3496.7|3504.11|3496.41|33
1648909320000|2022-04-02 14:22:00|3504.12|3496.42|3504.15|3496.45|3504.2|3496.5|3504.11|3496.41|22
1648909330000|2022-04-02 14:22:10|3504.13|3496.43|3503.49|3495.79|3504.13|3496.43|3503.47|3495.77|21
1648909340000|2022-04-02 14:22:20|3503.52|3495.82|3503.02|3495.32|3503.53|3495.83|3502.93|3495.23|27
1648909350000|2022-04-02 14:22:30|3503.01|3495.31|3503.22|3495.52|3503.22|3495.52|3502.9|3495.2|32
1648909360000|2022-04-02 14:22:40|3503.23|3495.53|3503.25|3495.55|3503.32|3495.62|3503.2|3495.5|35
1648909370000|2022-04-02 14:22:50|3503.31|3495.61|3503.24|3495.54|3503.76|3496.06|3503.12|3495.42|34
1648909380000|2022-04-02 14:23:00|3503.19|3495.49|3502.82|3495.12|3503.21|3495.51|3502.73|3495.03|32
1648909390000|2022-04-02 14:23:10|3502.83|3495.13|3502.54|3494.84|3502.87|3495.17|3502.49|3494.79|30
1648909400000|2022-04-02 14:23:20|3502.62|3494.92|3502.43|3494.73|3502.62|3494.92|3502.19|3494.49|25
1648909410000|2022-04-02 14:23:30|3502.42|3494.72|3502.39|3494.69|3502.48|3494.78|3502.26|3494.56|31
1648909420000|2022-04-02 14:23:40|3502.41|3494.71|3502.49|3494.79|3502.49|3494.79|3502.28|3494.58|34
1648909430000|2022-04-02 14:23:50|3502.41|3494.71|3502.51|3494.81|3502.64|3494.94|3502.21|3494.51|25
1648909440000|2022-04-02 14:24:00|3502.49|3494.79|3502.28|3494.58|3502.6|3494.9|3502.13|3494.43|26
1648909450000|2022-04-02 14:24:10|3502.24|3494.54|3502.1|3494.4|3502.32|3494.62|3501.92|3494.22|27
1648909460000|2022-04-02 14:24:20|3502.16|3494.46|3502.08|3494.38|3502.16|3494.46|3501.91|3494.21|29
1648909470000|2022-04-02 14:24:30|3502.02|3494.32|3500.98|3493.28|3502.12|3494.42|3500.85|3493.15|28
1648909480000|2022-04-02 14:24:40|3500.97|3493.27|3501.71|3494.01|3501.71|3494.01|3500.86|3493.16|35
1648909490000|2022-04-02 14:24:50|3501.72|3494.02|3501.8|3494.1|3501.8|3494.1|3501.47|3493.77|35
1648909500000|2022-04-02 14:25:00|3501.82|3494.12|3501.82|3494.12|3501.96|3494.26|3501.35|3493.65|33
1648909510000|2022-04-02 14:25:10|3501.83|3494.13|3502.09|3494.39|3502.22|3494.52|3501.8|3494.1|28
1648909520000|2022-04-02 14:25:20|3502.11|3494.41|3502.09|3494.39|3502.23|3494.53|3502|3494.3|37
1648909530000|2022-04-02 14:25:30|3502.06|3494.36|3502.09|3494.39|3502.09|3494.39|3501.97|3494.27|26
1648909540000|2022-04-02 14:25:40|3502.01|3494.31|3502.05|3494.35|3502.22|3494.52|3501.99|3494.29|34
1648909550000|2022-04-02 14:25:50|3502.12|3494.42|3502.27|3494.57|3502.27|3494.57|3502.04|3494.34|32
1648909560000|2022-04-02 14:26:00|3502.26|3494.56|3502.45|3494.75|3502.95|3495.25|3502.12|3494.42|29
1648909570000|2022-04-02 14:26:10|3502.43|3494.73|3502.68|3494.98|3502.72|3495.02|3502.4|3494.7|33
1648909580000|2022-04-02 14:26:20|3502.66|3494.96|3503.98|3496.28|3504.03|3496.33|3502.65|3494.95|37
1648909590000|2022-04-02 14:26:30|3504|3496.3|3504.15|3496.45|3504.28|3496.58|3503.96|3496.26|28
1648909600000|2022-04-02 14:26:40|3504.09|3496.39|3504.69|3496.99|3504.78|3497.08|3504.09|3496.39|35
1648909610000|2022-04-02 14:26:50|3504.74|3497.04|3504.73|3497.03|3504.78|3497.08|3504.66|3496.96|29
1648909620000|2022-04-02 14:27:00|3504.78|3497.08|3504.77|3497.07|3504.78|3497.08|3504.65|3496.95|31
1648909630000|2022-04-02 14:27:10|3504.73|3497.03|3505.06|3497.36|3505.06|3497.36|3504.73|3497.03|32
1648909640000|2022-04-02 14:27:20|3505.04|3497.34|3504.96|3497.26|3505.07|3497.37|3504.95|3497.25|27
1648909650000|2022-04-02 14:27:30|3505.04|3497.34|3505.41|3497.71|3505.41|3497.71|3505.04|3497.34|36
1648909660000|2022-04-02 14:27:40|3505.35|3497.65|3504.23|3496.53|3505.42|3497.72|3504.16|3496.46|27
1648909670000|2022-04-02 14:27:50|3504.22|3496.52|3503.51|3495.81|3504.22|3496.52|3503.46|3495.76|30
1648909680000|2022-04-02 14:28:00|3503.47|3495.77|3504.44|3496.74|3504.44|3496.74|3503.32|3495.62|34
1648909690000|2022-04-02 14:28:10|3504.42|3496.72|3505.19|3497.49|3505.22|3497.52|3504.4|3496.7|38
1648909700000|2022-04-02 14:28:20|3505.2|3497.5|3505.19|3497.49|3505.25|3497.55|3505.18|3497.48|31
1648909710000|2022-04-02 14:28:30|3505.2|3497.5|3505.31|3497.61|3505.39|3497.69|3505.2|3497.5|26
1648909720000|2022-04-02 14:28:40|3505.3|3497.6|3505.06|3497.36|3505.31|3497.61|3505.03|3497.33|33
1648909730000|2022-04-02 14:28:50|3505.11|3497.41|3504.16|3496.46|3505.13|3497.43|3504.16|3496.46|28
1648909740000|2022-04-02 14:29:00|3504.12|3496.42|3503.53|3495.83|3504.12|3496.42|3503.43|3495.73|24
1648909750000|2022-04-02 14:29:10|3503.55|3495.85|3503.37|3495.67|3503.55|3495.85|3503.28|3495.58|27
1648909760000|2022-04-02 14:29:20|3503.4|3495.7|3504.67|3496.97|3504.86|3497.16|3503.33|3495.63|35
1648909770000|2022-04-02 14:29:30|3504.7|3497|3504.47|3496.77|3504.84|3497.14|3504.47|3496.77|35
1648909780000|2022-04-02 14:29:40|3504.5|3496.8|3504.49|3496.79|3504.57|3496.87|3504.46|3496.76|31
1648909790000|2022-04-02 14:29:50|3504.55|3496.85|3504.39|3496.69|3504.84|3497.14|3504.35|3496.65|34
1648909800000|2022-04-02 14:30:00|3504.38|3496.68|3504.79|3497.09|3504.79|3497.09|3504.34|3496.64|28
1648909810000|2022-04-02 14:30:10|3504.77|3497.07|3504.77|3497.07|3504.83|3497.13|3504.71|3497.01|25
1648909820000|2022-04-02 14:30:20|3504.64|3496.94|3503.01|3495.31|3504.64|3496.94|3502.98|3495.28|33
1648909830000|2022-04-02 14:30:30|3502.94|3495.24|3501.78|3494.08|3503.06|3495.36|3501.69|3493.99|33
1648909840000|2022-04-02 14:30:40|3501.71|3494.01|3499.67|3491.97|3501.8|3494.1|3499.58|3491.88|32
1648909850000|2022-04-02 14:30:50|3499.65|3491.95|3499.72|3492.02|3499.79|3492.09|3499.65|3491.95|25
1648909860000|2022-04-02 14:31:00|3499.71|3492.01|3499.7|3492|3499.78|3492.08|3499.54|3491.84|26
1648909870000|2022-04-02 14:31:10|3499.76|3492.06|3499.74|3492.04|3499.79|3492.09|3499.7|3492|24
1648909880000|2022-04-02 14:31:20|3499.88|3492.18|3499.88|3492.18|3500.06|3492.36|3499.8|3492.1|28
1648909890000|2022-04-02 14:31:30|3499.87|3492.17|3499.32|3491.62|3499.88|3492.18|3499.27|3491.57|34
1648909900000|2022-04-02 14:31:40|3499.28|3491.58|3498.04|3490.34|3499.47|3491.77|3498.04|3490.34|34
1648909910000|2022-04-02 14:31:50|3498.02|3490.32|3496.73|3489.03|3498.02|3490.32|3496.2|3488.5|35
1648909920000|2022-04-02 14:32:00|3496.7|3489|3496.6|3488.9|3496.73|3489.03|3496.56|3488.86|30
1648909930000|2022-04-02 14:32:10|3496.57|3488.87|3497.25|3489.55|3497.32|3489.62|3496.52|3488.82|29
1648909940000|2022-04-02 14:32:20|3497.28|3489.58|3496.74|3489.04|3497.33|3489.63|3496.74|3489.04|31
1648909950000|2022-04-02 14:32:30|3496.7|3489|3496.49|3488.79|3496.73|3489.03|3496.37|3488.67|25
1648909960000|2022-04-02 14:32:40|3496.45|3488.75|3495.63|3487.93|3496.46|3488.76|3495.4|3487.7|36
1648909970000|2022-04-02 14:32:50|3495.64|3487.94|3494.98|3487.28|3495.7|3488|3494.75|3487.05|34
1648909980000|2022-04-02 14:33:00|3494.86|3487.16|3494.25|3486.55|3494.93|3487.23|3493.55|3485.85|37
1648909990000|2022-04-02 14:33:10|3494.05|3486.35|3494.27|3486.57|3494.27|3486.57|3493.62|3485.92|36
1648910000000|2022-04-02 14:33:20|3494.28|3486.58|3493.98|3486.28|3494.33|3486.63|3493.95|3486.25|35
1648910010000|2022-04-02 14:33:30|3494|3486.3|3494.15|3486.45|3494.36|3486.66|3493.84|3486.14|32
1648910020000|2022-04-02 14:33:40|3494.19|3486.49|3494.61|3486.91|3495.31|3487.61|3494.17|3486.47|34
1648910030000|2022-04-02 14:33:50|3494.62|3486.92|3494.59|3486.89|3494.66|3486.96|3494.59|3486.89|24
1648910040000|2022-04-02 14:34:00|3494.63|3486.93|3494.46|3486.76|3494.67|3486.97|3494.21|3486.51|33
1648910050000|2022-04-02 14:34:10|3494.44|3486.74|3494.03|3486.33|3494.47|3486.77|3494.01|3486.31|33
1648910060000|2022-04-02 14:34:20|3494|3486.3|3494.09|3486.39|3494.16|3486.46|3493.96|3486.26|32
1648910070000|2022-04-02 14:34:30|3494|3486.3|3493.99|3486.29|3494.19|3486.49|3493.96|3486.26|28
1648910080000|2022-04-02 14:34:40|3494.09|3486.39|3493.49|3485.79|3494.09|3486.39|3493.42|3485.72|30
1648910090000|2022-04-02 14:34:50|3493.48|3485.78|3493.45|3485.75|3493.53|3485.83|3493.4|3485.7|23
1648910100000|2022-04-02 14:35:00|3493.42|3485.72|3494.44|3486.74|3494.44|3486.74|3493.39|3485.69|24
1648910110000|2022-04-02 14:35:10|3494.38|3486.68|3494.66|3486.96|3494.69|3486.99|3494.38|3486.68|28
1648910120000|2022-04-02 14:35:20|3494.65|3486.95|3495.34|3487.64|3495.34|3487.64|3494.65|3486.95|23
1648910130000|2022-04-02 14:35:30|3495.22|3487.52|3495.14|3487.44|3495.29|3487.59|3495.09|3487.39|16
1648910140000|2022-04-02 14:35:40|3495.15|3487.45|3494.96|3487.26|3495.43|3487.73|3494.94|3487.24|26
1648910150000|2022-04-02 14:35:50|3494.95|3487.25|3494.54|3486.84|3494.98|3487.28|3494.5|3486.8|32
1648910160000|2022-04-02 14:36:00|3494.51|3486.81|3494.54|3486.84|3494.63|3486.93|3494.49|3486.79|16
1648910170000|2022-04-02 14:36:10|3494.53|3486.83|3494.54|3486.84|3494.61|3486.91|3494.47|3486.77|25
1648910180000|2022-04-02 14:36:20|3494.57|3486.87|3494.65|3486.95|3494.65|3486.95|3494.47|3486.77|27
1648910190000|2022-04-02 14:36:30|3494.74|3487.04|3494.98|3487.28|3495.08|3487.38|3494.65|3486.95|24
1648910200000|2022-04-02 14:36:40|3494.92|3487.22|3494.83|3487.13|3494.92|3487.22|3494.68|3486.98|26
1648910210000|2022-04-02 14:36:50|3494.79|3487.09|3494.81|3487.11|3495.44|3487.74|3494.78|3487.08|31
1648910220000|2022-04-02 14:37:00|3494.75|3487.05|3494.98|3487.28|3495.07|3487.37|3494.62|3486.92|28
1648910230000|2022-04-02 14:37:10|3494.96|3487.26|3495.06|3487.36|3495.12|3487.42|3494.96|3487.26|20
1648910240000|2022-04-02 14:37:20|3495.02|3487.32|3495.02|3487.32|3495.09|3487.39|3494.98|3487.28|21
1648910250000|2022-04-02 14:37:30|3495.07|3487.37|3496.17|3488.47|3496.29|3488.59|3495.02|3487.32|33
1648910260000|2022-04-02 14:37:40|3496.25|3488.55|3495.22|3487.52|3496.34|3488.64|3495.13|3487.43|33
1648910270000|2022-04-02 14:37:50|3495.24|3487.54|3494.64|3486.94|3495.26|3487.56|3494.64|3486.94|27
1648910280000|2022-04-02 14:38:00|3494.63|3486.93|3494|3486.3|3494.63|3486.93|3493.88|3486.18|32
1648910290000|2022-04-02 14:38:10|3493.99|3486.29|3492.56|3484.86|3494.16|3486.46|3492.53|3484.83|30
1648910300000|2022-04-02 14:38:20|3492.51|3484.81|3491.94|3484.24|3492.51|3484.81|3491.87|3484.17|32
1648910310000|2022-04-02 14:38:30|3491.48|3483.78|3491.16|3483.46|3491.48|3483.78|3491.05|3483.35|30
1648910320000|2022-04-02 14:38:40|3491.12|3483.42|3491.11|3483.41|3491.15|3483.45|3491.07|3483.37|26
1648910330000|2022-04-02 14:38:50|3491.1|3483.4|3489.54|3481.84|3491.1|3483.4|3489.54|3481.84|36
1648910340000|2022-04-02 14:39:00|3489.48|3481.78|3490.36|3482.66|3490.36|3482.66|3489.31|3481.61|29
1648910350000|2022-04-02 14:39:10|3490.29|3482.59|3491.47|3483.77|3491.63|3483.93|3490.08|3482.38|32
1648910360000|2022-04-02 14:39:20|3491.36|3483.66|3489.76|3482.06|3491.36|3483.66|3489.73|3482.03|33
1648910370000|2022-04-02 14:39:30|3489.75|3482.05|3487.8|3480.1|3489.95|3482.25|3487.71|3480.01|33
1648910380000|2022-04-02 14:39:40|3487.77|3480.07|3487.67|3479.97|3487.94|3480.24|3487.54|3479.84|37
1648910390000|2022-04-02 14:39:50|3487.69|3479.99|3487.61|3479.91|3487.89|3480.19|3487.5|3479.8|36
1648910400000|2022-04-02 14:40:00|3487.63|3479.93|3487.9|3480.2|3487.99|3480.29|3487.41|3479.71|29
1648910410000|2022-04-02 14:40:10|3487.79|3480.09|3487.9|3480.2|3487.95|3480.25|3487.47|3479.77|30
1648910420000|2022-04-02 14:40:20|3487.93|3480.23|3487.43|3479.73|3488.09|3480.39|3487.39|3479.69|28
1648910430000|2022-04-02 14:40:30|3487.58|3479.88|3489.6|3481.9|3489.94|3482.24|3487.56|3479.86|34
1648910440000|2022-04-02 14:40:40|3489.66|3481.96|3489.97|3482.27|3489.97|3482.27|3489.34|3481.64|33
1648910450000|2022-04-02 14:40:50|3489.98|3482.28|3490.63|3482.93|3490.63|3482.93|3489.92|3482.22|18
1648910460000|2022-04-02 14:41:00|3490.62|3482.92|3488.82|3481.12|3490.66|3482.96|3488.82|3481.12|29
1648910470000|2022-04-02 14:41:10|3488.7|3481|3489.16|3481.46|3489.32|3481.62|3488.13|3480.43|35
1648910480000|2022-04-02 14:41:20|3489.14|3481.44|3489.35|3481.65|3489.4|3481.7|3489|3481.3|32
1648910490000|2022-04-02 14:41:30|3489.36|3481.66|3489.52|3481.82|3489.73|3482.03|3489.34|3481.64|26
1648910500000|2022-04-02 14:41:40|3489.49|3481.79|3489.35|3481.65|3489.52|3481.82|3489.35|3481.65|33
1648910510000|2022-04-02 14:41:50|3489.37|3481.67|3489.46|3481.76|3489.47|3481.77|3489.35|3481.65|30
1648910520000|2022-04-02 14:42:00|3489.45|3481.75|3489.48|3481.78|3489.49|3481.79|3489.41|3481.71|23
1648910530000|2022-04-02 14:42:10|3489.45|3481.75|3489.44|3481.74|3489.49|3481.79|3489.38|3481.68|29
1648910540000|2022-04-02 14:42:20|3489.43|3481.73|3489.06|3481.36|3489.47|3481.77|3489.05|3481.35|29
1648910550000|2022-04-02 14:42:30|3489.16|3481.46|3489.11|3481.41|3489.23|3481.53|3489.1|3481.4|26
1648910560000|2022-04-02 14:42:40|3489.14|3481.44|3489.29|3481.59|3489.33|3481.63|3489.09|3481.39|27
1648910570000|2022-04-02 14:42:50|3489.3|3481.6|3489.41|3481.71|3489.44|3481.74|3489.27|3481.57|27
1648910580000|2022-04-02 14:43:00|3489.39|3481.69|3489.34|3481.64|3489.39|3481.69|3489.29|3481.59|27
1648910590000|2022-04-02 14:43:10|3489.33|3481.63|3488.84|3481.14|3489.35|3481.65|3488.84|3481.14|28
1648910600000|2022-04-02 14:43:20|3488.8|3481.1|3489.04|3481.34|3489.09|3481.39|3488.74|3481.04|27
1648910610000|2022-04-02 14:43:30|3489.06|3481.36|3488.8|3481.1|3489.07|3481.37|3488.66|3480.96|22
1648910620000|2022-04-02 14:43:40|3488.79|3481.09|3488.86|3481.16|3488.86|3481.16|3488.64|3480.94|27
1648910630000|2022-04-02 14:43:50|3488.85|3481.15|3490.57|3482.87|3490.57|3482.87|3488.85|3481.15|19
1648910640000|2022-04-02 14:44:00|3490.65|3482.95|3491.65|3483.95|3491.86|3484.16|3490.65|3482.95|31
1648910650000|2022-04-02 14:44:10|3491.63|3483.93|3491.8|3484.1|3491.81|3484.11|3491.61|3483.91|22
1648910660000|2022-04-02 14:44:20|3491.73|3484.03|3491.71|3484.01|3491.8|3484.1|3491.7|3484|29
1648910670000|2022-04-02 14:44:30|3491.72|3484.02|3492.63|3484.93|3492.63|3484.93|3491.68|3483.98|27
1648910680000|2022-04-02 14:44:40|3492.62|3484.92|3493.92|3486.22|3493.98|3486.28|3492.61|3484.91|28
1648910690000|2022-04-02 14:44:50|3493.91|3486.21|3493.53|3485.83|3494.12|3486.42|3493.51|3485.81|26
1648910700000|2022-04-02 14:45:00|3493.54|3485.84|3492.98|3485.28|3493.6|3485.9|3492.66|3484.96|35
1648910710000|2022-04-02 14:45:10|3493.03|3485.33|3492.24|3484.54|3493.18|3485.48|3492.07|3484.37|38
1648910720000|2022-04-02 14:45:20|3492.26|3484.56|3491.07|3483.37|3492.29|3484.59|3491.02|3483.32|22
1648910730000|2022-04-02 14:45:30|3491.04|3483.34|3490.94|3483.24|3491.06|3483.36|3490.92|3483.22|25
1648910740000|2022-04-02 14:45:40|3490.95|3483.25|3490.77|3483.07|3491.01|3483.31|3490.57|3482.87|20
1648910750000|2022-04-02 14:45:50|3490.63|3482.93|3490.47|3482.77|3490.69|3482.99|3490.38|3482.68|33
1648910760000|2022-04-02 14:46:00|3490.55|3482.85|3491.71|3484.01|3491.71|3484.01|3490.47|3482.77|35
1648910770000|2022-04-02 14:46:10|3491.69|3483.99|3492.14|3484.44|3492.27|3484.57|3491.69|3483.99|27
1648910780000|2022-04-02 14:46:20|3492.15|3484.45|3490.97|3483.27|3492.18|3484.48|3490.9|3483.2|31
1648910790000|2022-04-02 14:46:30|3490.96|3483.26|3489.46|3481.76|3490.96|3483.26|3489.44|3481.74|36
1648910800000|2022-04-02 14:46:40|3489.5|3481.8|3489.64|3481.94|3489.71|3482.01|3489.48|3481.78|30
1648910810000|2022-04-02 14:46:50|3489.58|3481.88|3487.86|3480.16|3489.67|3481.97|3487.86|3480.16|34
1648910820000|2022-04-02 14:47:00|3487.62|3479.92|3486.42|3478.72|3487.66|3479.96|3486.26|3478.56|34
1648910830000|2022-04-02 14:47:10|3486.49|3478.79|3490.4|3482.7|3490.4|3482.7|3486.03|3478.33|35
1648910840000|2022-04-02 14:47:20|3490.47|3482.77|3493.02|3485.32|3493.1|3485.4|3490.47|3482.77|37
1648910850000|2022-04-02 14:47:30|3493.04|3485.34|3492.72|3485.02|3493.25|3485.55|3492.59|3484.89|34
1648910860000|2022-04-02 14:47:40|3492.66|3484.96|3493|3485.3|3493.16|3485.46|3492.51|3484.81|31
1648910870000|2022-04-02 14:47:50|3493.03|3485.33|3493.8|3486.1|3493.86|3486.16|3493.03|3485.33|28
1648910880000|2022-04-02 14:48:00|3493.75|3486.05|3494.21|3486.51|3494.28|3486.58|3493.74|3486.04|30
1648910890000|2022-04-02 14:48:10|3494.24|3486.54|3495.42|3487.72|3495.46|3487.76|3494.24|3486.54|30
1648910900000|2022-04-02 14:48:20|3495.37|3487.67|3495.84|3488.14|3495.84|3488.14|3495.23|3487.53|25
1648910910000|2022-04-02 14:48:30|3495.79|3488.09|3493.19|3485.49|3495.79|3488.09|3493.16|3485.46|35
1648910920000|2022-04-02 14:48:40|3493.08|3485.38|3492.13|3484.43|3493.08|3485.38|3492.12|3484.42|32
1648910930000|2022-04-02 14:48:50|3492.18|3484.48|3492.26|3484.56|3492.5|3484.8|3492.18|3484.48|29
1648910940000|2022-04-02 14:49:00|3492.27|3484.57|3494.97|3487.27|3495.09|3487.39|3492.27|3484.57|34
1648910950000|2022-04-02 14:49:10|3495.05|3487.35|3495.46|3487.76|3495.51|3487.81|3495.05|3487.35|30
1648910960000|2022-04-02 14:49:20|3495.43|3487.73|3495.39|3487.69|3495.48|3487.78|3495.3|3487.6|26
1648910970000|2022-04-02 14:49:30|3495.34|3487.64|3495.46|3487.76|3495.46|3487.76|3495.34|3487.64|29
1648910980000|2022-04-02 14:49:40|3495.39|3487.69|3494.06|3486.36|3495.7|3488|3494.05|3486.35|32
1648910990000|2022-04-02 14:49:50|3494.07|3486.37|3493.74|3486.04|3494.42|3486.72|3493.7|3486|31
1648911000000|2022-04-02 14:50:00|3493.7|3486|3495.59|3487.89|3495.59|3487.89|3493.56|3485.86|34
1648911010000|2022-04-02 14:50:10|3495.63|3487.93|3495.73|3488.03|3496.31|3488.61|3495.47|3487.77|28
1648911020000|2022-04-02 14:50:20|3495.78|3488.08|3495.36|3487.66|3495.89|3488.19|3495.06|3487.36|32
1648911030000|2022-04-02 14:50:30|3495.34|3487.64|3495.17|3487.47|3495.34|3487.64|3494.9|3487.2|35
1648911040000|2022-04-02 14:50:40|3495.2|3487.5|3495.08|3487.38|3495.22|3487.52|3495.07|3487.37|32
1648911050000|2022-04-02 14:50:50|3495.12|3487.42|3495.41|3487.71|3495.45|3487.75|3495.12|3487.42|33
1648911060000|2022-04-02 14:51:00|3495.43|3487.73|3495.87|3488.17|3495.87|3488.17|3495.39|3487.69|25
1648911070000|2022-04-02 14:51:10|3495.88|3488.18|3495.32|3487.62|3496.1|3488.4|3495.32|3487.62|30
1648911080000|2022-04-02 14:51:20|3495.31|3487.61|3495.27|3487.57|3495.36|3487.66|3495.07|3487.37|29
1648911090000|2022-04-02 14:51:30|3495.19|3487.49|3494.41|3486.71|3495.19|3487.49|3494.33|3486.63|35
1648911100000|2022-04-02 14:51:40|3494.48|3486.78|3494.46|3486.76|3494.5|3486.8|3494.4|3486.7|20
1648911110000|2022-04-02 14:51:50|3494.42|3486.72|3494.22|3486.52|3494.52|3486.82|3494.22|3486.52|33
1648911120000|2022-04-02 14:52:00|3494.15|3486.45|3493.65|3485.95|3494.15|3486.45|3493.24|3485.54|35
1648911130000|2022-04-02 14:52:10|3493.6|3485.9|3494.65|3486.95|3494.65|3486.95|3493.53|3485.83|39
1648911140000|2022-04-02 14:52:20|3494.71|3487.01|3495.92|3488.22|3495.92|3488.22|3494.69|3486.99|36
1648911150000|2022-04-02 14:52:30|3496.06|3488.36|3495.05|3487.35|3496.3|3488.6|3494.94|3487.24|37
1648911160000|2022-04-02 14:52:40|3494.93|3487.23|3495.06|3487.36|3495.32|3487.62|3494.93|3487.23|35
1648911170000|2022-04-02 14:52:50|3495.15|3487.45|3495.49|3487.79|3495.49|3487.79|3495.05|3487.35|37
1648911180000|2022-04-02 14:53:00|3495.48|3487.78|3495.62|3487.92|3495.67|3487.97|3495.38|3487.68|29
1648911190000|2022-04-02 14:53:10|3495.61|3487.91|3494.97|3487.27|3495.64|3487.94|3494.17|3486.47|36
1648911200000|2022-04-02 14:53:20|3494.99|3487.29|3495.88|3488.18|3495.93|3488.23|3494.98|3487.28|33
1648911210000|2022-04-02 14:53:30|3495.89|3488.19|3496.1|3488.4|3496.16|3488.46|3495.85|3488.15|34
1648911220000|2022-04-02 14:53:40|3496.17|3488.47|3496|3488.3|3496.17|3488.47|3495.88|3488.18|38
1648911230000|2022-04-02 14:53:50|3495.94|3488.24|3495.98|3488.28|3496.21|3488.51|3495.94|3488.24|32
1648911240000|2022-04-02 14:54:00|3496|3488.3|3496.03|3488.33|3496.15|3488.45|3495.88|3488.18|33
1648911250000|2022-04-02 14:54:10|3495.99|3488.29|3495.13|3487.43|3496.06|3488.36|3495.13|3487.43|34
1648911260000|2022-04-02 14:54:20|3495.12|3487.42|3495.28|3487.58|3495.29|3487.59|3495.1|3487.4|27
1648911270000|2022-04-02 14:54:30|3495.54|3487.84|3494.89|3487.19|3495.54|3487.84|3494.71|3487.01|30
1648911280000|2022-04-02 14:54:40|3494.91|3487.21|3494.15|3486.45|3494.96|3487.26|3494.15|3486.45|34
1648911290000|2022-04-02 14:54:50|3494.22|3486.52|3494.31|3486.61|3494.31|3486.61|3494.19|3486.49|28
1648911300000|2022-04-02 14:55:00|3494.32|3486.62|3495.74|3488.04|3495.74|3488.04|3494.28|3486.58|36
1648911310000|2022-04-02 14:55:10|3495.69|3487.99|3496.26|3488.56|3496.26|3488.56|3495.68|3487.98|33
1648911320000|2022-04-02 14:55:20|3496.27|3488.57|3494.84|3487.14|3496.28|3488.58|3494.52|3486.82|37
1648911330000|2022-04-02 14:55:30|3494.78|3487.08|3495.06|3487.36|3495.28|3487.58|3494.7|3487|30
1648911340000|2022-04-02 14:55:40|3495.05|3487.35|3495.55|3487.85|3495.56|3487.86|3494.96|3487.26|28
1648911350000|2022-04-02 14:55:50|3495.27|3487.57|3494.62|3486.92|3495.6|3487.9|3494.51|3486.81|30
1648911360000|2022-04-02 14:56:00|3494.65|3486.95|3494.73|3487.03|3494.75|3487.05|3494.46|3486.76|32
1648911370000|2022-04-02 14:56:10|3494.6|3486.9|3494.87|3487.17|3494.9|3487.2|3494.46|3486.76|33
1648911380000|2022-04-02 14:56:20|3494.93|3487.23|3496.5|3488.8|3496.52|3488.82|3494.93|3487.23|35
1648911390000|2022-04-02 14:56:30|3496.45|3488.75|3497.01|3489.31|3497.02|3489.32|3496.43|3488.73|25
1648911400000|2022-04-02 14:56:40|3496.97|3489.27|3497.74|3490.04|3497.92|3490.22|3496.97|3489.27|35
1648911410000|2022-04-02 14:56:50|3497.76|3490.06|3497.88|3490.18|3497.92|3490.22|3497.67|3489.97|33
1648911420000|2022-04-02 14:57:00|3497.83|3490.13|3497.72|3490.02|3497.86|3490.16|3497.68|3489.98|34
1648911430000|2022-04-02 14:57:10|3497.71|3490.01|3497.85|3490.15|3497.89|3490.19|3497.7|3490|34
1648911440000|2022-04-02 14:57:20|3497.87|3490.17|3497.95|3490.25|3497.97|3490.27|3497.77|3490.07|36
1648911450000|2022-04-02 14:57:30|3497.82|3490.12|3497.9|3490.2|3497.97|3490.27|3497.81|3490.11|37
1648911460000|2022-04-02 14:57:40|3497.94|3490.24|3497.29|3489.59|3497.97|3490.27|3497.29|3489.59|34
1648911470000|2022-04-02 14:57:50|3497.27|3489.57|3497.27|3489.57|3497.34|3489.64|3497.23|3489.53|24
1648911480000|2022-04-02 14:58:00|3497.22|3489.52|3496.88|3489.18|3497.28|3489.58|3496.85|3489.15|31
1648911490000|2022-04-02 14:58:10|3496.87|3489.17|3495.66|3487.96|3496.93|3489.23|3495.45|3487.75|35
1648911500000|2022-04-02 14:58:20|3495.58|3487.88|3495.63|3487.93|3495.73|3488.03|3495.55|3487.85|31
1648911510000|2022-04-02 14:58:30|3495.66|3487.96|3495.22|3487.52|3495.66|3487.96|3495|3487.3|32
1648911520000|2022-04-02 14:58:40|3495.15|3487.45|3494.85|3487.15|3495.15|3487.45|3494.54|3486.84|28
1648911530000|2022-04-02 14:58:50|3494.79|3487.09|3494.82|3487.12|3494.89|3487.19|3494.69|3486.99|34
1648911540000|2022-04-02 14:59:00|3494.83|3487.13|3494.82|3487.12|3494.89|3487.19|3494.69|3486.99|33
1648911550000|2022-04-02 14:59:10|3494.79|3487.09|3494.15|3486.45|3494.81|3487.11|3494.13|3486.43|26
1648911560000|2022-04-02 14:59:20|3494.16|3486.46|3494.16|3486.46|3494.19|3486.49|3494.14|3486.44|24
1648911570000|2022-04-02 14:59:30|3494.15|3486.45|3494.34|3486.64|3494.34|3486.64|3493.84|3486.14|26
1648911580000|2022-04-02 14:59:40|3494.37|3486.67|3494.31|3486.61|3494.39|3486.69|3494.21|3486.51|27
1648911590000|2022-04-02 14:59:50|3494.22|3486.52|3494.27|3486.57|3494.42|3486.72|3494.1|3486.4|34
1648911600000|2022-04-02 15:00:00|3494.35|3486.65|3494.39|3486.69|3494.44|3486.74|3493.87|3486.17|31
1648911610000|2022-04-02 15:00:10|3494.37|3486.67|3494.27|3486.57|3494.43|3486.73|3494.19|3486.49|32
1648911620000|2022-04-02 15:00:20|3494.29|3486.59|3494.25|3486.55|3494.3|3486.6|3494.22|3486.52|31
1648911630000|2022-04-02 15:00:30|3494.22|3486.52|3493.79|3486.09|3494.27|3486.57|3493.79|3486.09|30
1648911640000|2022-04-02 15:00:40|3493.82|3486.12|3493.31|3485.61|3493.82|3486.12|3493.24|3485.54|31
1648911650000|2022-04-02 15:00:50|3493.25|3485.55|3492.83|3485.13|3493.31|3485.61|3492.73|3485.03|34
1648911660000|2022-04-02 15:01:00|3492.82|3485.12|3492.38|3484.68|3492.89|3485.19|3492|3484.3|38
1648911670000|2022-04-02 15:01:10|3492.19|3484.49|3490.89|3483.19|3492.19|3484.49|3490.85|3483.15|36
1648911680000|2022-04-02 15:01:20|3490.83|3483.13|3489.32|3481.62|3490.92|3483.22|3489.01|3481.31|32
1648911690000|2022-04-02 15:01:30|3489.38|3481.68|3489.69|3481.99|3490.01|3482.31|3489.38|3481.68|35
1648911700000|2022-04-02 15:01:40|3489.67|3481.97|3489.36|3481.66|3489.72|3482.02|3489.36|3481.66|34
1648911710000|2022-04-02 15:01:50|3489.4|3481.7|3489.84|3482.14|3489.97|3482.27|3489.4|3481.7|31
1648911720000|2022-04-02 15:02:00|3489.88|3482.18|3489.96|3482.26|3490|3482.3|3489.62|3481.92|32
1648911730000|2022-04-02 15:02:10|3490|3482.3|3491.93|3484.23|3492.09|3484.39|3489.93|3482.23|28
1648911740000|2022-04-02 15:02:20|3492.07|3484.37|3490.79|3483.09|3492.12|3484.42|3490.79|3483.09|37
1648911750000|2022-04-02 15:02:30|3490.75|3483.05|3490.66|3482.96|3490.91|3483.21|3490.63|3482.93|31
1648911760000|2022-04-02 15:02:40|3490.63|3482.93|3490.6|3482.9|3490.71|3483.01|3490.55|3482.85|30
1648911770000|2022-04-02 15:02:50|3490.59|3482.89|3490.8|3483.1|3490.86|3483.16|3490.57|3482.87|32
1648911780000|2022-04-02 15:03:00|3490.67|3482.97|3490.77|3483.07|3490.82|3483.12|3490.67|3482.97|28
1648911790000|2022-04-02 15:03:10|3490.76|3483.06|3491.1|3483.4|3491.19|3483.49|3490.67|3482.97|33
1648911800000|2022-04-02 15:03:20|3491.12|3483.42|3492.36|3484.66|3492.59|3484.89|3491.12|3483.42|35
1648911810000|2022-04-02 15:03:30|3492.38|3484.68|3491.1|3483.4|3492.4|3484.7|3491.1|3483.4|32
1648911820000|2022-04-02 15:03:40|3491.06|3483.36|3490.83|3483.13|3491.07|3483.37|3490.73|3483.03|33
1648911830000|2022-04-02 15:03:50|3490.9|3483.2|3490.99|3483.29|3491.05|3483.35|3490.84|3483.14|30
1648911840000|2022-04-02 15:04:00|3491|3483.3|3490.73|3483.03|3491.02|3483.32|3490.71|3483.01|30
1648911850000|2022-04-02 15:04:10|3490.7|3483|3490.7|3483|3490.75|3483.05|3490.66|3482.96|29
1648911860000|2022-04-02 15:04:20|3490.69|3482.99|3490.35|3482.65|3490.76|3483.06|3490.23|3482.53|29
1648911870000|2022-04-02 15:04:30|3490.23|3482.53|3489.49|3481.79|3490.23|3482.53|3489.45|3481.75|36
1648911880000|2022-04-02 15:04:40|3489.5|3481.8|3489.51|3481.81|3489.65|3481.95|3489.4|3481.7|29
1648911890000|2022-04-02 15:04:50|3489.38|3481.68|3488.95|3481.25|3489.51|3481.81|3488.82|3481.12|32
1648911900000|2022-04-02 15:05:00|3488.93|3481.23|3487.68|3479.98|3488.94|3481.24|3487.6|3479.9|38
1648911910000|2022-04-02 15:05:10|3487.5|3479.8|3489.68|3481.98|3489.94|3482.24|3486.96|3479.26|38
1648911920000|2022-04-02 15:05:20|3489.78|3482.08|3489.63|3481.93|3489.89|3482.19|3489.39|3481.69|31
1648911930000|2022-04-02 15:05:30|3489.64|3481.94|3489.6|3481.9|3489.84|3482.14|3489.6|3481.9|30
1648911940000|2022-04-02 15:05:40|3489.57|3481.87|3487.41|3479.71|3489.61|3481.91|3487.41|3479.71|38
1648911950000|2022-04-02 15:05:50|3487.52|3479.82|3483.34|3475.64|3487.52|3479.82|3483.34|3475.64|39
1648911960000|2022-04-02 15:06:00|3483.25|3475.55|3483.73|3476.03|3483.96|3476.26|3482.79|3475.09|37
1648911970000|2022-04-02 15:06:10|3483.69|3475.99|3482.2|3474.5|3483.69|3475.99|3481.94|3474.24|37
1648911980000|2022-04-02 15:06:20|3482.18|3474.48|3480.13|3472.43|3482.18|3474.48|3479.51|3471.81|38
1648911990000|2022-04-02 15:06:30|3480.03|3472.33|3483.34|3475.64|3483.92|3476.22|3480.03|3472.33|34
1648912000000|2022-04-02 15:06:40|3483.41|3475.71|3480.22|3472.52|3484.25|3476.55|3480.21|3472.51|38
1648912010000|2022-04-02 15:06:50|3480.06|3472.36|3480.26|3472.56|3481.69|3473.99|3479.76|3472.06|38
1648912020000|2022-04-02 15:07:00|3480.22|3472.52|3482.46|3474.76|3482.46|3474.76|3479.21|3471.51|38
1648912030000|2022-04-02 15:07:10|3482.47|3474.77|3482.31|3474.61|3483.7|3476|3482.31|3474.61|35
1648912040000|2022-04-02 15:07:20|3482.35|3474.65|3479.62|3471.92|3482.51|3474.81|3479.62|3471.92|39
1648912050000|2022-04-02 15:07:30|3479.6|3471.9|3479.1|3471.4|3480.06|3472.36|3479|3471.3|37
1648912060000|2022-04-02 15:07:40|3479.11|3471.41|3479|3471.3|3479.52|3471.82|3479|3471.3|34
1648912070000|2022-04-02 15:07:50|3479.01|3471.31|3477.68|3469.98|3479.12|3471.42|3477.6|3469.9|34
1648912080000|2022-04-02 15:08:00|3477.67|3469.97|3480.11|3472.41|3480.11|3472.41|3477.46|3469.76|38
1648912090000|2022-04-02 15:08:10|3480.13|3472.43|3480.73|3473.03|3481.08|3473.38|3480.13|3472.43|36
1648912100000|2022-04-02 15:08:20|3480.7|3473|3482.24|3474.54|3482.32|3474.62|3480.7|3473|32
1648912110000|2022-04-02 15:08:30|3482.08|3474.38|3478.05|3470.35|3482.08|3474.38|3477.57|3469.87|39
1648912120000|2022-04-02 15:08:40|3478.06|3470.36|3479.67|3471.97|3480.35|3472.65|3478.03|3470.33|33
1648912130000|2022-04-02 15:08:50|3479.69|3471.99|3480.69|3472.99|3480.69|3472.99|3479.69|3471.99|33
1648912140000|2022-04-02 15:09:00|3480.65|3472.95|3481.51|3473.81|3481.74|3474.04|3480.62|3472.92|33
1648912150000|2022-04-02 15:09:10|3481.5|3473.8|3484.18|3476.48|3484.48|3476.78|3481.25|3473.55|38
1648912160000|2022-04-02 15:09:20|3484.06|3476.36|3483.81|3476.11|3485.03|3477.33|3483.69|3475.99|38
1648912170000|2022-04-02 15:09:30|3483.77|3476.07|3486.13|3478.43|3486.14|3478.44|3483.71|3476.01|34
1648912180000|2022-04-02 15:09:40|3486.21|3478.51|3487.73|3480.03|3488|3480.3|3486.21|3478.51|35
1648912190000|2022-04-02 15:09:50|3487.61|3479.91|3486.77|3479.07|3487.61|3479.91|3486.44|3478.74|36
1648912200000|2022-04-02 15:10:00|3486.79|3479.09|3486.61|3478.91|3486.81|3479.11|3486.28|3478.58|32
1648912210000|2022-04-02 15:10:10|3486.59|3478.89|3488.16|3480.46|3488.28|3480.58|3486.59|3478.89|33
1648912220000|2022-04-02 15:10:20|3488.27|3480.57|3488.13|3480.43|3488.35|3480.65|3488.13|3480.43|29
1648912230000|2022-04-02 15:10:30|3488.12|3480.42|3488.53|3480.83|3488.77|3481.07|3488.07|3480.37|30
1648912240000|2022-04-02 15:10:40|3488.65|3480.95|3486.67|3478.97|3488.65|3480.95|3486.67|3478.97|33
1648912250000|2022-04-02 15:10:50|3486.78|3479.08|3484.47|3476.77|3486.78|3479.08|3484.32|3476.62|35
1648912260000|2022-04-02 15:11:00|3484.43|3476.73|3486.64|3478.94|3486.64|3478.94|3484.29|3476.59|33
1648912270000|2022-04-02 15:11:10|3486.63|3478.93|3486.93|3479.23|3486.93|3479.23|3486.56|3478.86|31
1648912280000|2022-04-02 15:11:20|3486.81|3479.11|3485.3|3477.6|3486.85|3479.15|3485.21|3477.51|33
1648912290000|2022-04-02 15:11:30|3485.34|3477.64|3484.23|3476.53|3485.35|3477.65|3484.23|3476.53|36
1648912300000|2022-04-02 15:11:40|3484.15|3476.45|3482.6|3474.9|3484.15|3476.45|3482.6|3474.9|35
1648912310000|2022-04-02 15:11:50|3482.48|3474.78|3483.1|3475.4|3483.17|3475.47|3482.12|3474.42|39
1648912320000|2022-04-02 15:12:00|3483.08|3475.38|3484.72|3477.02|3484.84|3477.14|3483.08|3475.38|31
1648912330000|2022-04-02 15:12:10|3484.74|3477.04|3483.1|3475.4|3484.84|3477.14|3483.08|3475.38|34
1648912340000|2022-04-02 15:12:20|3482.95|3475.25|3481.41|3473.71|3482.95|3475.25|3481.08|3473.38|36
1648912350000|2022-04-02 15:12:30|3481.4|3473.7|3480.67|3472.97|3481.72|3474.02|3480.66|3472.96|37
1648912360000|2022-04-02 15:12:40|3480.56|3472.86|3479.65|3471.95|3480.61|3472.91|3478.46|3470.76|39
1648912370000|2022-04-02 15:12:50|3479.75|3472.05|3475.96|3468.26|3479.85|3472.15|3475.96|3468.26|37
1648912380000|2022-04-02 15:13:00|3475.89|3468.19|3474.61|3466.91|3476.37|3468.67|3474.61|3466.91|39
1648912390000|2022-04-02 15:13:10|3473.06|3465.36|3471.08|3463.38|3473.06|3465.36|3471.08|3463.38|37
1648912400000|2022-04-02 15:13:20|3470.98|3463.28|3472.76|3465.06|3472.76|3465.06|3470.57|3462.87|38
1648912410000|2022-04-02 15:13:30|3472.84|3465.14|3469.23|3461.53|3473.78|3466.08|3469.23|3461.53|39
1648912420000|2022-04-02 15:13:40|3469.25|3461.55|3465.81|3458.11|3470.3|3462.6|3465.33|3457.63|38
1648912430000|2022-04-02 15:13:50|3465.72|3458.02|3467.8|3460.1|3467.8|3460.1|3465.36|3457.66|38
1648912440000|2022-04-02 15:14:00|3468.01|3460.31|3468.92|3461.22|3469.72|3462.02|3468.01|3460.31|40
1648912450000|2022-04-02 15:14:10|3468.97|3461.27|3468.97|3461.27|3470.29|3462.59|3467.93|3460.23|39
1648912460000|2022-04-02 15:14:20|3469|3461.3|3469.22|3461.52|3469.45|3461.75|3468.67|3460.97|38
1648912470000|2022-04-02 15:14:30|3469.11|3461.41|3469.02|3461.32|3469.33|3461.63|3467.11|3459.41|39
1648912480000|2022-04-02 15:14:40|3468.98|3461.28|3470.34|3462.64|3470.34|3462.64|3468.97|3461.27|38
1648912490000|2022-04-02 15:14:50|3470.33|3462.63|3470.22|3462.52|3470.67|3462.97|3469.35|3461.65|39
1648912500000|2022-04-02 15:15:00|3470.21|3462.51|3472.45|3464.75|3472.53|3464.83|3469.16|3461.46|39
1648912510000|2022-04-02 15:15:10|3472.76|3465.06|3471.37|3463.67|3473.86|3466.16|3471.13|3463.43|38
1648912520000|2022-04-02 15:15:20|3471.38|3463.68|3468.21|3460.51|3471.61|3463.91|3468.18|3460.48|31
1648912530000|2022-04-02 15:15:30|3468.18|3460.48|3467.36|3459.66|3468.18|3460.48|3466.66|3458.96|36
1648912540000|2022-04-02 15:15:40|3467.37|3459.67|3465.32|3457.62|3467.58|3459.88|3465.27|3457.57|39
1648912550000|2022-04-02 15:15:50|3465.3|3457.6|3461.21|3453.51|3465.3|3457.6|3461.16|3453.46|39
1648912560000|2022-04-02 15:16:00|3461.46|3453.76|3461.42|3453.72|3464.06|3456.36|3461.42|3453.72|40
1648912570000|2022-04-02 15:16:10|3461.5|3453.8|3459.26|3451.56|3461.5|3453.8|3456.22|3448.52|40
1648912580000|2022-04-02 15:16:20|3459.6|3451.9|3463.22|3455.52|3463.22|3455.52|3458.36|3450.66|38
1648912590000|2022-04-02 15:16:30|3462.97|3455.27|3462.39|3454.69|3463.5|3455.8|3462.29|3454.59|39
1648912600000|2022-04-02 15:16:40|3461.96|3454.26|3461.99|3454.29|3462.2|3454.5|3458.28|3450.58|37
1648912610000|2022-04-02 15:16:50|3462.02|3454.32|3463.13|3455.43|3463.53|3455.83|3461.23|3453.53|39
1648912620000|2022-04-02 15:17:00|3462.99|3455.29|3463.94|3456.24|3464.02|3456.32|3461.89|3454.19|38
1648912630000|2022-04-02 15:17:10|3464|3456.3|3464.48|3456.78|3464.48|3456.78|3463.65|3455.95|31
1648912640000|2022-04-02 15:17:20|3464.52|3456.82|3465.79|3458.09|3466.37|3458.67|3464.52|3456.82|40
1648912650000|2022-04-02 15:17:30|3465.9|3458.2|3467.62|3459.92|3468.26|3460.56|3465.82|3458.12|37
1648912660000|2022-04-02 15:17:40|3467.49|3459.79|3468.33|3460.63|3468.58|3460.88|3466.46|3458.76|39
1648912670000|2022-04-02 15:17:50|3468.56|3460.86|3467.61|3459.91|3468.65|3460.95|3467.02|3459.32|33
1648912680000|2022-04-02 15:18:00|3467.59|3459.89|3467.84|3460.14|3468.36|3460.66|3467.58|3459.88|37
1648912690000|2022-04-02 15:18:10|3467.83|3460.13|3469.25|3461.55|3469.25|3461.55|3467.79|3460.09|34
1648912700000|2022-04-02 15:18:20|3469.26|3461.56|3467.88|3460.18|3469.75|3462.05|3467.87|3460.17|37
1648912710000|2022-04-02 15:18:30|3467.96|3460.26|3472.06|3464.36|3472.06|3464.36|3467.96|3460.26|37
1648912720000|2022-04-02 15:18:40|3472.14|3464.44|3471.28|3463.58|3472.2|3464.5|3469.88|3462.18|36
1648912730000|2022-04-02 15:18:50|3471.29|3463.59|3473.76|3466.06|3474.03|3466.33|3471.29|3463.59|38
1648912740000|2022-04-02 15:19:00|3473.78|3466.08|3475.18|3467.48|3475.73|3468.03|3473.35|3465.65|37
1648912750000|2022-04-02 15:19:10|3475.59|3467.89|3476.43|3468.73|3477.03|3469.33|3475.57|3467.87|38
1648912760000|2022-04-02 15:19:20|3476.34|3468.64|3477.62|3469.92|3477.63|3469.93|3476.2|3468.5|34
1648912770000|2022-04-02 15:19:30|3477.63|3469.93|3478.31|3470.61|3479.09|3471.39|3477.63|3469.93|30
1648912780000|2022-04-02 15:19:40|3478.22|3470.52|3476.96|3469.26|3478.22|3470.52|3476.83|3469.13|38
1648912790000|2022-04-02 15:19:50|3476.77|3469.07|3476.69|3468.99|3476.77|3469.07|3475.83|3468.13|40
1648912800000|2022-04-02 15:20:00|3477.03|3469.33|3478.42|3470.72|3478.42|3470.72|3476.82|3469.12|40
1648912810000|2022-04-02 15:20:10|3478.57|3470.87|3478.87|3471.17|3479.14|3471.44|3478.33|3470.63|35
1648912820000|2022-04-02 15:20:20|3478.82|3471.12|3476.96|3469.26|3478.82|3471.12|3476.96|3469.26|35
1648912830000|2022-04-02 15:20:30|3477.23|3469.53|3474.19|3466.49|3477.23|3469.53|3474.19|3466.49|40
1648912840000|2022-04-02 15:20:40|3474.28|3466.58|3470.06|3462.36|3474.28|3466.58|3470.06|3462.36|39
1648912850000|2022-04-02 15:20:50|3470.03|3462.33|3470.19|3462.49|3471.08|3463.38|3469.16|3461.46|37
1648912860000|2022-04-02 15:21:00|3470.4|3462.7|3473.84|3466.14|3473.84|3466.14|3470.4|3462.7|39
1648912870000|2022-04-02 15:21:10|3473.89|3466.19|3472.23|3464.53|3474.89|3467.19|3472.12|3464.42|38
1648912880000|2022-04-02 15:21:20|3472.21|3464.51|3473.13|3465.43|3473.13|3465.43|3471.39|3463.69|37
1648912890000|2022-04-02 15:21:30|3473.42|3465.72|3474.51|3466.81|3474.87|3467.17|3473.37|3465.67|35
1648912900000|2022-04-02 15:21:40|3474.49|3466.79|3474.55|3466.85|3474.82|3467.12|3474.41|3466.71|34
1648912910000|2022-04-02 15:21:50|3474.59|3466.89|3474.86|3467.16|3475.12|3467.42|3474.58|3466.88|36
1648912920000|2022-04-02 15:22:00|3474.87|3467.17|3475.41|3467.71|3475.41|3467.71|3474.84|3467.14|25
1648912930000|2022-04-02 15:22:10|3475.37|3467.67|3475.82|3468.12|3476.24|3468.54|3475.15|3467.45|34
1648912940000|2022-04-02 15:22:20|3475.75|3468.05|3473.13|3465.43|3475.75|3468.05|3473.13|3465.43|35
1648912950000|2022-04-02 15:22:30|3473.11|3465.41|3476.14|3468.44|3476.14|3468.44|3473.09|3465.39|37
1648912960000|2022-04-02 15:22:40|3476.11|3468.41|3475.45|3467.75|3476.18|3468.48|3475.45|3467.75|32
1648912970000|2022-04-02 15:22:50|3475.47|3467.77|3475.64|3467.94|3476.13|3468.43|3475.37|3467.67|37
1648912980000|2022-04-02 15:23:00|3475.63|3467.93|3475.66|3467.96|3476.06|3468.36|3475.55|3467.85|29
1648912990000|2022-04-02 15:23:10|3475.69|3467.99|3475.41|3467.71|3475.69|3467.99|3474.94|3467.24|31
1648913000000|2022-04-02 15:23:20|3475.38|3467.68|3475.8|3468.1|3476.01|3468.31|3475.37|3467.67|34
1648913010000|2022-04-02 15:23:30|3475.76|3468.06|3475.97|3468.27|3475.98|3468.28|3475.76|3468.06|21
1648913020000|2022-04-02 15:23:40|3475.95|3468.25|3476.31|3468.61|3476.84|3469.14|3475.84|3468.14|30
1648913030000|2022-04-02 15:23:50|3476.35|3468.65|3478.37|3470.67|3478.37|3470.67|3476.35|3468.65|27
1648913040000|2022-04-02 15:24:00|3478.39|3470.69|3478.61|3470.91|3478.61|3470.91|3478.3|3470.6|31
1648913050000|2022-04-02 15:24:10|3478.63|3470.93|3478.94|3471.24|3479.13|3471.43|3478.43|3470.73|32
1648913060000|2022-04-02 15:24:20|3478.97|3471.27|3478.77|3471.07|3479.45|3471.75|3478.74|3471.04|25
1648913070000|2022-04-02 15:24:30|3478.78|3471.08|3478.76|3471.06|3478.85|3471.15|3478.55|3470.85|29
1648913080000|2022-04-02 15:24:40|3478.72|3471.02|3477.84|3470.14|3478.72|3471.02|3477.77|3470.07|32
1648913090000|2022-04-02 15:24:50|3477.83|3470.13|3477.93|3470.23|3478.04|3470.34|3477.81|3470.11|33
1648913100000|2022-04-02 15:25:00|3477.95|3470.25|3478.74|3471.04|3479.2|3471.5|3477.91|3470.21|28
1648913110000|2022-04-02 15:25:10|3478.72|3471.02|3479.14|3471.44|3479.43|3471.73|3478.64|3470.94|32
1648913120000|2022-04-02 15:25:20|3479.16|3471.46|3479.25|3471.55|3479.29|3471.59|3478.94|3471.24|31
1648913130000|2022-04-02 15:25:30|3479.24|3471.54|3480.51|3472.81|3480.69|3472.99|3479.24|3471.54|29
1648913140000|2022-04-02 15:25:40|3480.57|3472.87|3480.76|3473.06|3480.76|3473.06|3480.57|3472.87|23
1648913150000|2022-04-02 15:25:50|3480.77|3473.07|3481.46|3473.76|3481.46|3473.76|3480.74|3473.04|22
1648913160000|2022-04-02 15:26:00|3481.43|3473.73|3481.6|3473.9|3482.54|3474.84|3481.43|3473.73|33
1648913170000|2022-04-02 15:26:10|3481.69|3473.99|3481.92|3474.22|3482.13|3474.43|3481.69|3473.99|27
1648913180000|2022-04-02 15:26:20|3482|3474.3|3483.37|3475.67|3483.48|3475.78|3481.9|3474.2|34
1648913190000|2022-04-02 15:26:30|3483.41|3475.71|3484.34|3476.64|3484.38|3476.68|3483.26|3475.56|37
1648913200000|2022-04-02 15:26:40|3484.5|3476.8|3485.87|3478.17|3486.76|3479.06|3484.5|3476.8|35
1648913210000|2022-04-02 15:26:50|3485.93|3478.23|3485.58|3477.88|3485.93|3478.23|3485.21|3477.51|33
1648913220000|2022-04-02 15:27:00|3485.53|3477.83|3485.69|3477.99|3485.72|3478.02|3485.51|3477.81|30
1648913230000|2022-04-02 15:27:10|3485.66|3477.96|3485.79|3478.09|3485.89|3478.19|3485.37|3477.67|36
1648913240000|2022-04-02 15:27:20|3485.67|3477.97|3484.58|3476.88|3485.86|3478.16|3483.64|3475.94|37
1648913250000|2022-04-02 15:27:30|3484.53|3476.83|3485.5|3477.8|3485.61|3477.91|3484.42|3476.72|36
1648913260000|2022-04-02 15:27:40|3485.48|3477.78|3484.64|3476.94|3485.49|3477.79|3483.88|3476.18|37
1648913270000|2022-04-02 15:27:50|3485.08|3477.38|3485.28|3477.58|3485.28|3477.58|3484.39|3476.69|37
1648913280000|2022-04-02 15:28:00|3485.26|3477.56|3485.41|3477.71|3485.66|3477.96|3485.26|3477.56|30
1648913290000|2022-04-02 15:28:10|3485.4|3477.7|3483.03|3475.33|3485.4|3477.7|3483.03|3475.33|32
1648913300000|2022-04-02 15:28:20|3482.96|3475.26|3482.76|3475.06|3483.14|3475.44|3482.21|3474.51|34
1648913310000|2022-04-02 15:28:30|3482.91|3475.21|3482.03|3474.33|3483.98|3476.28|3482.03|3474.33|40
1648913320000|2022-04-02 15:28:40|3482.02|3474.32|3480.79|3473.09|3482.16|3474.46|3480.79|3473.09|38
1648913330000|2022-04-02 15:28:50|3480.85|3473.15|3480.94|3473.24|3481.13|3473.43|3480.27|3472.57|38
1648913340000|2022-04-02 15:29:00|3481.25|3473.55|3481.4|3473.7|3481.92|3474.22|3481.1|3473.4|39
1648913350000|2022-04-02 15:29:10|3481.28|3473.58|3480.82|3473.12|3481.63|3473.93|3480.63|3472.93|32
1648913360000|2022-04-02 15:29:20|3480.83|3473.13|3480.77|3473.07|3480.89|3473.19|3480.74|3473.04|35
1648913370000|2022-04-02 15:29:30|3480.8|3473.1|3481.08|3473.38|3481.6|3473.9|3480.77|3473.07|28
1648913380000|2022-04-02 15:29:40|3480.89|3473.19|3480.87|3473.17|3480.97|3473.27|3480.69|3472.99|32
1648913390000|2022-04-02 15:29:50|3480.89|3473.19|3480.78|3473.08|3480.93|3473.23|3480.76|3473.06|30
1648913400000|2022-04-02 15:30:00|3480.82|3473.12|3481.16|3473.46|3481.4|3473.7|3480.82|3473.12|36
1648913410000|2022-04-02 15:30:10|3481.28|3473.58|3482.02|3474.32|3483.26|3475.56|3481.2|3473.5|29
1648913420000|2022-04-02 15:30:20|3481.99|3474.29|3483.47|3475.77|3483.63|3475.93|3481.99|3474.29|35
1648913430000|2022-04-02 15:30:30|3483.64|3475.94|3484.54|3476.84|3484.54|3476.84|3483.42|3475.72|32
1648913440000|2022-04-02 15:30:40|3484.38|3476.68|3484.36|3476.66|3484.89|3477.19|3484.36|3476.66|33
1648913450000|2022-04-02 15:30:50|3484.19|3476.49|3482.25|3474.55|3484.22|3476.52|3482.25|3474.55|39
1648913460000|2022-04-02 15:31:00|3482.26|3474.56|3481.73|3474.03|3482.3|3474.6|3481.7|3474|33
1648913470000|2022-04-02 15:31:10|3481.75|3474.05|3479.4|3471.7|3481.75|3474.05|3479.37|3471.67|38
1648913480000|2022-04-02 15:31:20|3479.39|3471.69|3478.34|3470.64|3479.44|3471.74|3478.34|3470.64|39
1648913490000|2022-04-02 15:31:30|3478.36|3470.66|3478.23|3470.53|3478.73|3471.03|3478.16|3470.46|35
1648913500000|2022-04-02 15:31:40|3478.29|3470.59|3478|3470.3|3478.29|3470.59|3477.5|3469.8|33
1648913510000|2022-04-02 15:31:50|3478.04|3470.34|3477.62|3469.92|3478.04|3470.34|3476.97|3469.27|36
1648913520000|2022-04-02 15:32:00|3477.55|3469.85|3477.27|3469.57|3477.71|3470.01|3477.17|3469.47|36
1648913530000|2022-04-02 15:32:10|3477.26|3469.56|3477.65|3469.95|3477.65|3469.95|3476.77|3469.07|38
1648913540000|2022-04-02 15:32:20|3477.84|3470.14|3477.21|3469.51|3477.86|3470.16|3477.08|3469.38|37
1648913550000|2022-04-02 15:32:30|3477.27|3469.57|3477.27|3469.57|3477.53|3469.83|3477.16|3469.46|35
1648913560000|2022-04-02 15:32:40|3477.25|3469.55|3477.41|3469.71|3477.66|3469.96|3477.23|3469.53|36
1648913570000|2022-04-02 15:32:50|3477.44|3469.74|3476.32|3468.62|3477.47|3469.77|3476.31|3468.61|33
1648913580000|2022-04-02 15:33:00|3476.34|3468.64|3475.72|3468.02|3476.34|3468.64|3475.56|3467.86|27
1648913590000|2022-04-02 15:33:10|3475.79|3468.09|3475.74|3468.04|3475.87|3468.17|3475.74|3468.04|30
1648913600000|2022-04-02 15:33:20|3475.77|3468.07|3474.33|3466.63|3475.77|3468.07|3474.31|3466.61|38
1648913610000|2022-04-02 15:33:30|3474.36|3466.66|3472.03|3464.33|3474.42|3466.72|3472.03|3464.33|37
1648913620000|2022-04-02 15:33:40|3472.02|3464.32|3473.59|3465.89|3473.59|3465.89|3471.52|3463.82|35
1648913630000|2022-04-02 15:33:50|3473.66|3465.96|3470.52|3462.82|3473.67|3465.97|3470.52|3462.82|36
1648913640000|2022-04-02 15:34:00|3470.48|3462.78|3469.97|3462.27|3470.69|3462.99|3469.92|3462.22|33
1648913650000|2022-04-02 15:34:10|3469.96|3462.26|3467.8|3460.1|3469.97|3462.27|3467.8|3460.1|36
1648913660000|2022-04-02 15:34:20|3467.81|3460.11|3466.84|3459.14|3467.81|3460.11|3465.78|3458.08|37
1648913670000|2022-04-02 15:34:30|3466.92|3459.22|3465.07|3457.37|3466.92|3459.22|3465.07|3457.37|36
1648913680000|2022-04-02 15:34:40|3464.79|3457.09|3462.95|3455.25|3465.09|3457.39|3462.95|3455.25|39
1648913690000|2022-04-02 15:34:50|3462.93|3455.23|3461.13|3453.43|3462.93|3455.23|3461.13|3453.43|36
1648913700000|2022-04-02 15:35:00|3461.07|3453.37|3461.51|3453.81|3461.74|3454.04|3460.69|3452.99|38
1648913710000|2022-04-02 15:35:10|3461.54|3453.84|3461.15|3453.45|3463.39|3455.69|3461.15|3453.45|39
1648913720000|2022-04-02 15:35:20|3461.13|3453.43|3459.42|3451.72|3461.18|3453.48|3459.17|3451.47|32
1648913730000|2022-04-02 15:35:30|3459.54|3451.84|3460.88|3453.18|3460.94|3453.24|3459.42|3451.72|34
1648913740000|2022-04-02 15:35:40|3460.76|3453.06|3460.06|3452.36|3460.84|3453.14|3459.95|3452.25|34
1648913750000|2022-04-02 15:35:50|3460.1|3452.4|3460.39|3452.69|3460.99|3453.29|3460.1|3452.4|35
1648913760000|2022-04-02 15:36:00|3460.53|3452.83|3460.79|3453.09|3460.99|3453.29|3460.39|3452.69|40
1648913770000|2022-04-02 15:36:10|3460.82|3453.12|3460.34|3452.64|3460.89|3453.19|3460.34|3452.64|32
1648913780000|2022-04-02 15:36:20|3460.28|3452.58|3462.98|3455.28|3462.98|3455.28|3460.23|3452.53|37
1648913790000|2022-04-02 15:36:30|3463.03|3455.33|3464.23|3456.53|3465.12|3457.42|3463.03|3455.33|34
1648913800000|2022-04-02 15:36:40|3464.17|3456.47|3460.92|3453.22|3464.17|3456.47|3460.56|3452.86|38
1648913810000|2022-04-02 15:36:50|3460.89|3453.19|3460.01|3452.31|3460.89|3453.19|3459.93|3452.23|39
1648913820000|2022-04-02 15:37:00|3460.03|3452.33|3459.38|3451.68|3460.12|3452.42|3459.38|3451.68|39
1648913830000|2022-04-02 15:37:10|3459.44|3451.74|3458.87|3451.17|3459.44|3451.74|3458.87|3451.17|33
1648913840000|2022-04-02 15:37:20|3458.85|3451.15|3455.33|3447.63|3459.39|3451.69|3455.33|3447.63|38
1648913850000|2022-04-02 15:37:30|3455.55|3447.85|3457.73|3450.03|3458|3450.3|3454.67|3446.97|39
1648913860000|2022-04-02 15:37:40|3457.74|3450.04|3454.9|3447.2|3457.82|3450.12|3454.9|3447.2|39
1648913870000|2022-04-02 15:37:50|3454.78|3447.08|3454.62|3446.92|3455.36|3447.66|3454.16|3446.46|40
1648913880000|2022-04-02 15:38:00|3454.57|3446.87|3454.93|3447.23|3455.29|3447.59|3453.37|3445.67|35
1648913890000|2022-04-02 15:38:10|3454.97|3447.27|3451.16|3443.46|3455.44|3447.74|3451.07|3443.37|39
1648913900000|2022-04-02 15:38:20|3451.17|3443.47|3453.74|3446.04|3453.81|3446.11|3450.74|3443.04|36
1648913910000|2022-04-02 15:38:30|3453.67|3445.97|3451.68|3443.98|3454.21|3446.51|3451.42|3443.72|40
1648913920000|2022-04-02 15:38:40|3451.73|3444.03|3450.68|3442.98|3451.91|3444.21|3450.49|3442.79|36
1648913930000|2022-04-02 15:38:50|3450.66|3442.96|3450.4|3442.7|3450.93|3443.23|3450.36|3442.66|37
1648913940000|2022-04-02 15:39:00|3450.42|3442.72|3450.71|3443.01|3452.19|3444.49|3450.42|3442.72|40
1648913950000|2022-04-02 15:39:10|3450.67|3442.97|3450.68|3442.98|3450.79|3443.09|3450.24|3442.54|36
1648913960000|2022-04-02 15:39:20|3450.6|3442.9|3452.25|3444.55|3452.25|3444.55|3450.49|3442.79|37
1648913970000|2022-04-02 15:39:30|3452.28|3444.58|3454.67|3446.97|3454.71|3447.01|3452.25|3444.55|38
1648913980000|2022-04-02 15:39:40|3454.71|3447.01|3455.73|3448.03|3455.73|3448.03|3454.28|3446.58|34
1648913990000|2022-04-02 15:39:50|3455.74|3448.04|3457.68|3449.98|3457.74|3450.04|3455.74|3448.04|32
1648914000000|2022-04-02 15:40:00|3457.82|3450.12|3459.37|3451.67|3459.78|3452.08|3457.82|3450.12|40
1648914010000|2022-04-02 15:40:10|3459.38|3451.68|3459.6|3451.9|3461.49|3453.79|3459.35|3451.65|39
1648914020000|2022-04-02 15:40:20|3459.22|3451.52|3458.61|3450.91|3459.3|3451.6|3458.18|3450.48|30
1648914030000|2022-04-02 15:40:30|3458.48|3450.78|3460.54|3452.84|3460.79|3453.09|3458.48|3450.78|34
1648914040000|2022-04-02 15:40:40|3460.44|3452.74|3457.93|3450.23|3460.44|3452.74|3457.85|3450.15|37
1648914050000|2022-04-02 15:40:50|3457.96|3450.26|3457.37|3449.67|3458.35|3450.65|3457.3|3449.6|39
1648914060000|2022-04-02 15:41:00|3457.23|3449.53|3456.02|3448.32|3457.23|3449.53|3455.17|3447.47|40
1648914070000|2022-04-02 15:41:10|3456.04|3448.34|3455.58|3447.88|3456.12|3448.42|3455.42|3447.72|35
1648914080000|2022-04-02 15:41:20|3455.61|3447.91|3455.59|3447.89|3455.77|3448.07|3454.67|3446.97|37
1648914090000|2022-04-02 15:41:30|3455.62|3447.92|3457.34|3449.64|3457.34|3449.64|3455.53|3447.83|31
1648914100000|2022-04-02 15:41:40|3457.38|3449.68|3458.66|3450.96|3459.2|3451.5|3457.38|3449.68|35
1648914110000|2022-04-02 15:41:50|3458.65|3450.95|3459.97|3452.27|3459.97|3452.27|3458.65|3450.95|36
1648914120000|2022-04-02 15:42:00|3460|3452.3|3460.11|3452.41|3460.28|3452.58|3460|3452.3|32
1648914130000|2022-04-02 15:42:10|3460.16|3452.46|3459.1|3451.4|3460.24|3452.54|3458.89|3451.19|28
1648914140000|2022-04-02 15:42:20|3459.05|3451.35|3461.58|3453.88|3462.14|3454.44|3459.01|3451.31|32
1648914150000|2022-04-02 15:42:30|3461.57|3453.87|3464.29|3456.59|3464.7|3457|3461.55|3453.85|39
1648914160000|2022-04-02 15:42:40|3464.26|3456.56|3465.39|3457.69|3465.43|3457.73|3463.75|3456.05|39
1648914170000|2022-04-02 15:42:50|3465.36|3457.66|3467.49|3459.79|3467.49|3459.79|3465.36|3457.66|36
1648914180000|2022-04-02 15:43:00|3467.52|3459.82|3467.45|3459.75|3467.97|3460.27|3467.04|3459.34|35
1648914190000|2022-04-02 15:43:10|3467.65|3459.95|3468.08|3460.38|3468.16|3460.46|3467.1|3459.4|37
1648914200000|2022-04-02 15:43:20|3468.01|3460.31|3466.78|3459.08|3468.25|3460.55|3466.78|3459.08|36
1648914210000|2022-04-02 15:43:30|3466.83|3459.13|3464.96|3457.26|3466.83|3459.13|3463.64|3455.94|33
1648914220000|2022-04-02 15:43:40|3465.01|3457.31|3465.36|3457.66|3465.36|3457.66|3464.58|3456.88|32
1648914230000|2022-04-02 15:43:50|3465.41|3457.71|3466.44|3458.74|3466.5|3458.8|3465.39|3457.69|37
1648914240000|2022-04-02 15:44:00|3466.53|3458.83|3466.21|3458.51|3467.46|3459.76|3466.21|3458.51|37
1648914250000|2022-04-02 15:44:10|3466.25|3458.55|3465.73|3458.03|3466.25|3458.55|3465.69|3457.99|29
1648914260000|2022-04-02 15:44:20|3465.74|3458.04|3466.16|3458.46|3466.58|3458.88|3465.74|3458.04|33
1648914270000|2022-04-02 15:44:30|3465.94|3458.24|3463.89|3456.19|3466.02|3458.32|3463.89|3456.19|36
1648914280000|2022-04-02 15:44:40|3463.84|3456.14|3463.57|3455.87|3463.84|3456.14|3462.44|3454.74|38
1648914290000|2022-04-02 15:44:50|3463.38|3455.68|3462.36|3454.66|3463.38|3455.68|3462.2|3454.5|33
1648914300000|2022-04-02 15:45:00|3462.48|3454.78|3465.65|3457.95|3465.65|3457.95|3462.48|3454.78|36
1648914310000|2022-04-02 15:45:10|3465.62|3457.92|3465.47|3457.77|3465.7|3458|3465.28|3457.58|31
1648914320000|2022-04-02 15:45:20|3465.45|3457.75|3465.17|3457.47|3466.1|3458.4|3465.14|3457.44|32
1648914330000|2022-04-02 15:45:30|3465.06|3457.36|3463.27|3455.57|3465.06|3457.36|3463.27|3455.57|34
1648914340000|2022-04-02 15:45:40|3463.29|3455.59|3463.83|3456.13|3463.99|3456.29|3463.29|3455.59|34
1648914350000|2022-04-02 15:45:50|3463.85|3456.15|3463.9|3456.2|3464.23|3456.53|3463.63|3455.93|33
1648914360000|2022-04-02 15:46:00|3463.85|3456.15|3463.69|3455.99|3463.85|3456.15|3463.48|3455.78|29
1648914370000|2022-04-02 15:46:10|3463.62|3455.92|3462|3454.3|3463.67|3455.97|3462|3454.3|38
1648914380000|2022-04-02 15:46:20|3461.87|3454.17|3460.41|3452.71|3462.98|3455.28|3460.41|3452.71|37
1648914390000|2022-04-02 15:46:30|3460.33|3452.63|3459.38|3451.68|3460.38|3452.68|3459.28|3451.58|38
1648914400000|2022-04-02 15:46:40|3459.29|3451.59|3459.47|3451.77|3460.06|3452.36|3458.43|3450.73|38
1648914410000|2022-04-02 15:46:50|3459.52|3451.82|3460.12|3452.42|3461.63|3453.93|3459.5|3451.8|35
1648914420000|2022-04-02 15:47:00|3460.14|3452.44|3459.68|3451.98|3460.14|3452.44|3459.46|3451.76|35
1648914430000|2022-04-02 15:47:10|3459.7|3452|3459.7|3452|3459.75|3452.05|3458.57|3450.87|39
1648914440000|2022-04-02 15:47:20|3459.71|3452.01|3458.81|3451.11|3459.91|3452.21|3458.72|3451.02|35
1648914450000|2022-04-02 15:47:30|3458.82|3451.12|3459.36|3451.66|3459.36|3451.66|3458.54|3450.84|36
1648914460000|2022-04-02 15:47:40|3459.33|3451.63|3458.68|3450.98|3460.01|3452.31|3458.58|3450.88|36
1648914470000|2022-04-02 15:47:50|3458.66|3450.96|3459.05|3451.35|3459.05|3451.35|3458.41|3450.71|38
1648914480000|2022-04-02 15:48:00|3459.1|3451.4|3458.5|3450.8|3459.1|3451.4|3458.42|3450.72|33
1648914490000|2022-04-02 15:48:10|3458.58|3450.88|3458.81|3451.11|3458.84|3451.14|3458.4|3450.7|33
1648914500000|2022-04-02 15:48:20|3458.83|3451.13|3458.81|3451.11|3459.31|3451.61|3458.73|3451.03|38
1648914510000|2022-04-02 15:48:30|3458.66|3450.96|3461.09|3453.39|3461.09|3453.39|3458.66|3450.96|27
1648914520000|2022-04-02 15:48:40|3461.28|3453.58|3462.64|3454.94|3462.64|3454.94|3461.28|3453.58|35
1648914530000|2022-04-02 15:48:50|3462.63|3454.93|3462.33|3454.63|3462.98|3455.28|3462.33|3454.63|35
1648914540000|2022-04-02 15:49:00|3462.14|3454.44|3460.72|3453.02|3462.17|3454.47|3460.54|3452.84|37
1648914550000|2022-04-02 15:49:10|3460.74|3453.04|3459.45|3451.75|3461.12|3453.42|3459.32|3451.62|38
1648914560000|2022-04-02 15:49:20|3459.27|3451.57|3458.06|3450.36|3459.27|3451.57|3457.38|3449.68|35
1648914570000|2022-04-02 15:49:30|3457.85|3450.15|3457.92|3450.22|3458.08|3450.38|3457.14|3449.44|32
1648914580000|2022-04-02 15:49:40|3457.85|3450.15|3457.77|3450.07|3458.2|3450.5|3457.65|3449.95|32
1648914590000|2022-04-02 15:49:50|3457.76|3450.06|3456.97|3449.27|3457.76|3450.06|3456.85|3449.15|38
1648914600000|2022-04-02 15:50:00|3456.98|3449.28|3455.78|3448.08|3456.98|3449.28|3455.66|3447.96|38
1648914610000|2022-04-02 15:50:10|3455.71|3448.01|3455.29|3447.59|3455.71|3448.01|3455.22|3447.52|33
1648914620000|2022-04-02 15:50:20|3455.26|3447.56|3456.2|3448.5|3456.25|3448.55|3455.12|3447.42|34
1648914630000|2022-04-02 15:50:30|3456.41|3448.71|3458.11|3450.41|3458.13|3450.43|3456.41|3448.71|39
1648914640000|2022-04-02 15:50:40|3458.19|3450.49|3457.45|3449.75|3458.99|3451.29|3457.45|3449.75|30
1648914650000|2022-04-02 15:50:50|3457.3|3449.6|3456.16|3448.46|3457.53|3449.83|3456.16|3448.46|33
1648914660000|2022-04-02 15:51:00|3456.11|3448.41|3455.09|3447.39|3456.11|3448.41|3455.09|3447.39|35
1648914670000|2022-04-02 15:51:10|3454.98|3447.28|3456.46|3448.76|3456.46|3448.76|3454.67|3446.97|34
1648914680000|2022-04-02 15:51:20|3456.63|3448.93|3456.92|3449.22|3458.31|3450.61|3456.63|3448.93|38
1648914690000|2022-04-02 15:51:30|3456.86|3449.16|3455|3447.3|3457.07|3449.37|3454.99|3447.29|34
1648914700000|2022-04-02 15:51:40|3454.74|3447.04|3454.2|3446.5|3454.98|3447.28|3453.96|3446.26|37
1648914710000|2022-04-02 15:51:50|3454.09|3446.39|3452.61|3444.91|3454.09|3446.39|3452.6|3444.9|36
1648914720000|2022-04-02 15:52:00|3452.57|3444.87|3452.22|3444.52|3452.61|3444.91|3451.75|3444.05|37
1648914730000|2022-04-02 15:52:10|3452.24|3444.54|3453.36|3445.66|3454.67|3446.97|3452.19|3444.49|36
1648914740000|2022-04-02 15:52:20|3453.18|3445.48|3451.27|3443.57|3453.18|3445.48|3451.02|3443.32|37
1648914750000|2022-04-02 15:52:30|3451.5|3443.8|3452.44|3444.74|3452.86|3445.16|3451.49|3443.79|34
1648914760000|2022-04-02 15:52:40|3452.46|3444.76|3453.55|3445.85|3453.85|3446.15|3452.46|3444.76|36
1648914770000|2022-04-02 15:52:50|3453.57|3445.87|3451.95|3444.25|3453.63|3445.93|3451.95|3444.25|34
1648914780000|2022-04-02 15:53:00|3451.89|3444.19|3452.48|3444.78|3452.48|3444.78|3451.18|3443.48|38
1648914790000|2022-04-02 15:53:10|3452.54|3444.84|3452.8|3445.1|3452.81|3445.11|3452.38|3444.68|35
1648914800000|2022-04-02 15:53:20|3452.79|3445.09|3452.65|3444.95|3452.9|3445.2|3452.49|3444.79|35
1648914810000|2022-04-02 15:53:30|3452.66|3444.96|3451.43|3443.73|3452.66|3444.96|3451.43|3443.73|35
1648914820000|2022-04-02 15:53:40|3451.39|3443.69|3451.15|3443.45|3452.29|3444.59|3451.13|3443.43|35
1648914830000|2022-04-02 15:53:50|3451.21|3443.51|3450.42|3442.72|3451.32|3443.62|3450.4|3442.7|36
1648914840000|2022-04-02 15:54:00|3450.49|3442.79|3451.41|3443.71|3451.73|3444.03|3450.4|3442.7|38
1648914850000|2022-04-02 15:54:10|3451.38|3443.68|3451.68|3443.98|3451.68|3443.98|3450.63|3442.93|36
1648914860000|2022-04-02 15:54:20|3451.75|3444.05|3455.09|3447.39|3455.09|3447.39|3451.75|3444.05|37
1648914870000|2022-04-02 15:54:30|3455.16|3447.46|3456.77|3449.07|3456.85|3449.15|3455.16|3447.46|35
1648914880000|2022-04-02 15:54:40|3456.76|3449.06|3457.04|3449.34|3457.38|3449.68|3456.69|3448.99|32
1648914890000|2022-04-02 15:54:50|3457.06|3449.36|3456.12|3448.42|3457.06|3449.36|3455.62|3447.92|36
1648914900000|2022-04-02 15:55:00|3456.22|3448.52|3456.2|3448.5|3456.22|3448.52|3455.22|3447.52|39
1648914910000|2022-04-02 15:55:10|3456.14|3448.44|3457.35|3449.65|3457.55|3449.85|3456.13|3448.43|36
1648914920000|2022-04-02 15:55:20|3457.29|3449.59|3460.51|3452.81|3460.51|3452.81|3457.27|3449.57|37
1648914930000|2022-04-02 15:55:30|3460.72|3453.02|3462.2|3454.5|3462.2|3454.5|3460.58|3452.88|37
1648914940000|2022-04-02 15:55:40|3462.16|3454.46|3463.44|3455.74|3463.44|3455.74|3462|3454.3|37
1648914950000|2022-04-02 15:55:50|3463.45|3455.75|3463.56|3455.86|3464.46|3456.76|3463.18|3455.48|39
1648914960000|2022-04-02 15:56:00|3463.34|3455.64|3466.57|3458.87|3466.57|3458.87|3463.27|3455.57|36
1648914970000|2022-04-02 15:56:10|3466.78|3459.08|3465.54|3457.84|3466.78|3459.08|3465.08|3457.38|39
1648914980000|2022-04-02 15:56:20|3465.53|3457.83|3465.94|3458.24|3466.13|3458.43|3465.08|3457.38|37
1648914990000|2022-04-02 15:56:30|3465.81|3458.11|3461.69|3453.99|3465.82|3458.12|3461.69|3453.99|38
1648915000000|2022-04-02 15:56:40|3461.72|3454.02|3461.46|3453.76|3462.63|3454.93|3461.33|3453.63|35
1648915010000|2022-04-02 15:56:50|3461.5|3453.8|3463.09|3455.39|3463.09|3455.39|3461.5|3453.8|30
1648915020000|2022-04-02 15:57:00|3463.1|3455.4|3463.95|3456.25|3464.56|3456.86|3463.1|3455.4|38
1648915030000|2022-04-02 15:57:10|3463.97|3456.27|3464.06|3456.36|3464.08|3456.38|3463.93|3456.23|33
1648915040000|2022-04-02 15:57:20|3464.02|3456.32|3463.97|3456.27|3464.13|3456.43|3463.93|3456.23|31
1648915050000|2022-04-02 15:57:30|3464.08|3456.38|3464.57|3456.87|3464.6|3456.9|3464.04|3456.34|37
1648915060000|2022-04-02 15:57:40|3464.56|3456.86|3464.51|3456.81|3464.6|3456.9|3464.44|3456.74|34
1648915070000|2022-04-02 15:57:50|3464.46|3456.76|3464.44|3456.74|3465.12|3457.42|3464.44|3456.74|25
1648915080000|2022-04-02 15:58:00|3464.45|3456.75|3462.1|3454.4|3464.45|3456.75|3461.99|3454.29|39
1648915090000|2022-04-02 15:58:10|3462.13|3454.43|3461.74|3454.04|3462.15|3454.45|3461.48|3453.78|37
1648915100000|2022-04-02 15:58:20|3461.72|3454.02|3462.09|3454.39|3462.24|3454.54|3461.44|3453.74|37
1648915110000|2022-04-02 15:58:30|3462.15|3454.45|3462.4|3454.7|3462.79|3455.09|3462.15|3454.45|24
1648915120000|2022-04-02 15:58:40|3462.42|3454.72|3463.44|3455.74|3463.78|3456.08|3462.35|3454.65|34
1648915130000|2022-04-02 15:58:50|3463.48|3455.78|3464.02|3456.32|3464.26|3456.56|3463.42|3455.72|33
1648915140000|2022-04-02 15:59:00|3463.94|3456.24|3464.74|3457.04|3464.8|3457.1|3463.65|3455.95|37
1648915150000|2022-04-02 15:59:10|3464.71|3457.01|3466.92|3459.22|3466.92|3459.22|3464.68|3456.98|37
1648915160000|2022-04-02 15:59:20|3466.93|3459.23|3465.63|3457.93|3467.31|3459.61|3465.63|3457.93|33
1648915170000|2022-04-02 15:59:30|3465.57|3457.87|3464.76|3457.06|3465.57|3457.87|3464.76|3457.06|38
1648915180000|2022-04-02 15:59:40|3464.77|3457.07|3464.77|3457.07|3464.85|3457.15|3464.74|3457.04|29
1648915190000|2022-04-02 15:59:50|3464.79|3457.09|3466.22|3458.52|3466.46|3458.76|3464.79|3457.09|32
1648915200000|2022-04-02 16:00:00|3466.23|3458.53|3466.18|3458.48|3466.23|3458.53|3465.85|3458.15|32
1648915210000|2022-04-02 16:00:10|3466.45|3458.75|3467.59|3459.89|3467.59|3459.89|3466.38|3458.68|38
1648915220000|2022-04-02 16:00:20|3467.9|3460.2|3468.45|3460.75|3468.84|3461.14|3467.9|3460.2|34
1648915230000|2022-04-02 16:00:30|3468.46|3460.76|3464.28|3456.58|3468.49|3460.79|3464.12|3456.42|36
1648915240000|2022-04-02 16:00:40|3464.24|3456.54|3464.24|3456.54|3464.37|3456.67|3463.94|3456.24|38
1648915250000|2022-04-02 16:00:50|3464.21|3456.51|3465.83|3458.13|3465.83|3458.13|3464.19|3456.49|32
1648915260000|2022-04-02 16:01:00|3465.82|3458.12|3465.5|3457.8|3465.91|3458.21|3465.39|3457.69|31
1648915270000|2022-04-02 16:01:10|3465.51|3457.81|3468.49|3460.79|3468.55|3460.85|3465.51|3457.81|35
1648915280000|2022-04-02 16:01:20|3468.51|3460.81|3468.14|3460.44|3468.52|3460.82|3467.87|3460.17|34
1648915290000|2022-04-02 16:01:30|3468.25|3460.55|3470.52|3462.82|3470.52|3462.82|3468.13|3460.43|36
1648915300000|2022-04-02 16:01:40|3470.55|3462.85|3470.85|3463.15|3470.96|3463.26|3470.45|3462.75|29
1648915310000|2022-04-02 16:01:50|3470.87|3463.17|3471.9|3464.2|3471.9|3464.2|3470.87|3463.17|33
1648915320000|2022-04-02 16:02:00|3471.82|3464.12|3471.91|3464.21|3472.3|3464.6|3471.76|3464.06|35
1648915330000|2022-04-02 16:02:10|3471.82|3464.12|3471.32|3463.62|3471.82|3464.12|3470.16|3462.46|36
1648915340000|2022-04-02 16:02:20|3471.33|3463.63|3471.32|3463.62|3472.95|3465.25|3471.23|3463.53|39
1648915350000|2022-04-02 16:02:30|3471.42|3463.72|3472.1|3464.4|3472.14|3464.44|3471.37|3463.67|38
1648915360000|2022-04-02 16:02:40|3472.13|3464.43|3472.3|3464.6|3472.58|3464.88|3472.13|3464.43|34
1648915370000|2022-04-02 16:02:50|3472.25|3464.55|3466.84|3459.14|3472.25|3464.55|3466.84|3459.14|37
1648915380000|2022-04-02 16:03:00|3466.63|3458.93|3466.29|3458.59|3466.71|3459.01|3465.78|3458.08|35
1648915390000|2022-04-02 16:03:10|3466.24|3458.54|3464.56|3456.86|3466.28|3458.58|3464.18|3456.48|37
1648915400000|2022-04-02 16:03:20|3464.55|3456.85|3463.75|3456.05|3464.61|3456.91|3462.35|3454.65|36
1648915410000|2022-04-02 16:03:30|3463.72|3456.02|3460.9|3453.2|3463.72|3456.02|3460.9|3453.2|38
1648915420000|2022-04-02 16:03:40|3460.73|3453.03|3460.72|3453.02|3461.14|3453.44|3459.09|3451.39|38
1648915430000|2022-04-02 16:03:50|3460.71|3453.01|3457.96|3450.26|3460.71|3453.01|3457.92|3450.22|38
1648915440000|2022-04-02 16:04:00|3457.94|3450.24|3457.92|3450.22|3458.97|3451.27|3457.86|3450.16|38
1648915450000|2022-04-02 16:04:10|3457.93|3450.23|3456.87|3449.17|3457.93|3450.23|3456.61|3448.91|34
1648915460000|2022-04-02 16:04:20|3456.74|3449.04|3459.32|3451.62|3459.32|3451.62|3456.74|3449.04|33
1648915470000|2022-04-02 16:04:30|3459.46|3451.76|3458.35|3450.65|3460.16|3452.46|3458.35|3450.65|35
1648915480000|2022-04-02 16:04:40|3457.98|3450.28|3455.92|3448.22|3458.26|3450.56|3455.68|3447.98|36
1648915490000|2022-04-02 16:04:50|3455.96|3448.26|3453.95|3446.25|3456.06|3448.36|3453.95|3446.25|37
1648915500000|2022-04-02 16:05:00|3453.84|3446.14|3456.7|3449|3457.14|3449.44|3453.81|3446.11|37
1648915510000|2022-04-02 16:05:10|3456.76|3449.06|3456.25|3448.55|3456.76|3449.06|3454.87|3447.17|38
1648915520000|2022-04-02 16:05:20|3456.34|3448.64|3457.81|3450.11|3457.81|3450.11|3456.3|3448.6|40
1648915530000|2022-04-02 16:05:30|3457.78|3450.08|3457.95|3450.25|3458.28|3450.58|3457.68|3449.98|31
1648915540000|2022-04-02 16:05:40|3458.03|3450.33|3458.02|3450.32|3458.22|3450.52|3457.78|3450.08|33
1648915550000|2022-04-02 16:05:50|3458.03|3450.33|3461.1|3453.4|3461.1|3453.4|3458.03|3450.33|29
1648915560000|2022-04-02 16:06:00|3461.46|3453.76|3461.78|3454.08|3462.46|3454.76|3461.46|3453.76|37
1648915570000|2022-04-02 16:06:10|3461.66|3453.96|3463.66|3455.96|3463.7|3456|3461.66|3453.96|34
1648915580000|2022-04-02 16:06:20|3463.67|3455.97|3465.25|3457.55|3465.32|3457.62|3463.67|3455.97|28
1648915590000|2022-04-02 16:06:30|3465.26|3457.56|3464.16|3456.46|3465.8|3458.1|3464.16|3456.46|30
1648915600000|2022-04-02 16:06:40|3464.17|3456.47|3464.62|3456.92|3464.62|3456.92|3464.09|3456.39|34
1648915610000|2022-04-02 16:06:50|3465.24|3457.54|3467.31|3459.61|3467.33|3459.63|3464.91|3457.21|33
1648915620000|2022-04-02 16:07:00|3467.36|3459.66|3466.36|3458.66|3468.26|3460.56|3465.81|3458.11|36
1648915630000|2022-04-02 16:07:10|3466.33|3458.63|3466.98|3459.28|3467.02|3459.32|3466.33|3458.63|32
1648915640000|2022-04-02 16:07:20|3467.12|3459.42|3466.7|3459|3467.13|3459.43|3466.33|3458.63|35
1648915650000|2022-04-02 16:07:30|3466.72|3459.02|3466.74|3459.04|3466.78|3459.08|3466.69|3458.99|32
1648915660000|2022-04-02 16:07:40|3466.71|3459.01|3466.66|3458.96|3466.79|3459.09|3466.64|3458.94|31
1648915670000|2022-04-02 16:07:50|3466.67|3458.97|3465.28|3457.58|3466.67|3458.97|3465|3457.3|35
1648915680000|2022-04-02 16:08:00|3465.5|3457.8|3467.9|3460.2|3467.9|3460.2|3465.5|3457.8|35
1648915690000|2022-04-02 16:08:10|3467.91|3460.21|3468.95|3461.25|3468.95|3461.25|3467.85|3460.15|36
1648915700000|2022-04-02 16:08:20|3469.17|3461.47|3468.81|3461.11|3470.17|3462.47|3468.7|3461|38
1648915710000|2022-04-02 16:08:30|3468.89|3461.19|3471.24|3463.54|3471.24|3463.54|3468.77|3461.07|37
1648915720000|2022-04-02 16:08:40|3471.27|3463.57|3470.5|3462.8|3471.27|3463.57|3470.46|3462.76|31
1648915730000|2022-04-02 16:08:50|3470.23|3462.53|3468.75|3461.05|3470.23|3462.53|3468.03|3460.33|37
1648915740000|2022-04-02 16:09:00|3468.76|3461.06|3469.1|3461.4|3469.76|3462.06|3468.74|3461.04|33
1648915750000|2022-04-02 16:09:10|3469.14|3461.44|3467.13|3459.43|3469.51|3461.81|3467.13|3459.43|38
1648915760000|2022-04-02 16:09:20|3467.1|3459.4|3466.78|3459.08|3467.12|3459.42|3466.4|3458.7|34
1648915770000|2022-04-02 16:09:30|3466.75|3459.05|3466.55|3458.85|3466.96|3459.26|3466.51|3458.81|29
1648915780000|2022-04-02 16:09:40|3466.57|3458.87|3467.47|3459.77|3467.47|3459.77|3466.52|3458.82|24
1648915790000|2022-04-02 16:09:50|3467.43|3459.73|3470.57|3462.87|3470.58|3462.88|3467.43|3459.73|29
1648915800000|2022-04-02 16:10:00|3470.55|3462.85|3469.82|3462.12|3470.56|3462.86|3469.19|3461.49|35
1648915810000|2022-04-02 16:10:10|3469.77|3462.07|3469.85|3462.15|3470.49|3462.79|3469.75|3462.05|32
1648915820000|2022-04-02 16:10:20|3469.87|3462.17|3468.32|3460.62|3469.9|3462.2|3468.32|3460.62|34
1648915830000|2022-04-02 16:10:30|3468.14|3460.44|3467.7|3460|3468.14|3460.44|3466.59|3458.89|34
1648915840000|2022-04-02 16:10:40|3467.73|3460.03|3468.36|3460.66|3469.12|3461.42|3467.31|3459.61|36
1648915850000|2022-04-02 16:10:50|3468.69|3460.99|3469.05|3461.35|3469.09|3461.39|3468.59|3460.89|35
1648915860000|2022-04-02 16:11:00|3469.03|3461.33|3469.14|3461.44|3469.14|3461.44|3468.92|3461.22|34
1648915870000|2022-04-02 16:11:10|3469.73|3462.03|3468.24|3460.54|3469.92|3462.22|3468.22|3460.52|34
1648915880000|2022-04-02 16:11:20|3468.25|3460.55|3468.03|3460.33|3468.41|3460.71|3467.37|3459.67|34
1648915890000|2022-04-02 16:11:30|3468.21|3460.51|3468.58|3460.88|3468.7|3461|3467.65|3459.95|36
1648915900000|2022-04-02 16:11:40|3468.73|3461.03|3468.02|3460.32|3468.73|3461.03|3468.02|3460.32|31
1648915910000|2022-04-02 16:11:50|3467.96|3460.26|3467.58|3459.88|3468.27|3460.57|3467.37|3459.67|38
1648915920000|2022-04-02 16:12:00|3467.65|3459.95|3468.07|3460.37|3468.07|3460.37|3467.54|3459.84|32
1648915930000|2022-04-02 16:12:10|3468.01|3460.31|3467.89|3460.19|3468.07|3460.37|3467.73|3460.03|26
1648915940000|2022-04-02 16:12:20|3467.88|3460.18|3467.77|3460.07|3467.88|3460.18|3467.72|3460.02|30
1648915950000|2022-04-02 16:12:30|3467.84|3460.14|3471.23|3463.53|3471.23|3463.53|3467.81|3460.11|32
1648915960000|2022-04-02 16:12:40|3471.33|3463.63|3471.92|3464.22|3472.17|3464.47|3471.29|3463.59|36
1648915970000|2022-04-02 16:12:50|3471.72|3464.02|3472.88|3465.18|3472.88|3465.18|3471.72|3464.02|33
1648915980000|2022-04-02 16:13:00|3473.01|3465.31|3472.47|3464.77|3473.22|3465.52|3472.25|3464.55|31
1648915990000|2022-04-02 16:13:10|3472.21|3464.51|3472.7|3465|3472.73|3465.03|3472.13|3464.43|35
1648916000000|2022-04-02 16:13:20|3472.68|3464.98|3473.81|3466.11|3473.81|3466.11|3472.54|3464.84|35
1648916010000|2022-04-02 16:13:30|3473.91|3466.21|3473.86|3466.16|3473.94|3466.24|3473.6|3465.9|29
1648916020000|2022-04-02 16:13:40|3473.9|3466.2|3475.16|3467.46|3475.5|3467.8|3473.9|3466.2|36
1648916030000|2022-04-02 16:13:50|3475.26|3467.56|3476.88|3469.18|3476.91|3469.21|3475.15|3467.45|36
1648916040000|2022-04-02 16:14:00|3476.74|3469.04|3477.16|3469.46|3477.21|3469.51|3476.38|3468.68|37
1648916050000|2022-04-02 16:14:10|3477.28|3469.58|3475.13|3467.43|3477.31|3469.61|3474.81|3467.11|38
1648916060000|2022-04-02 16:14:20|3475.07|3467.37|3476.78|3469.08|3476.8|3469.1|3474.44|3466.74|40
1648916070000|2022-04-02 16:14:30|3476.85|3469.15|3478.36|3470.66|3478.58|3470.88|3476.76|3469.06|33
1648916080000|2022-04-02 16:14:40|3478.39|3470.69|3477|3469.3|3478.86|3471.16|3477|3469.3|36
1648916090000|2022-04-02 16:14:50|3476.96|3469.26|3474.66|3466.96|3476.96|3469.26|3474.62|3466.92|35
1648916100000|2022-04-02 16:15:00|3474.85|3467.15|3477.7|3470|3477.98|3470.28|3474.85|3467.15|36
1648916110000|2022-04-02 16:15:10|3477.74|3470.04|3478.07|3470.37|3478.84|3471.14|3477.74|3470.04|37
1648916120000|2022-04-02 16:15:20|3477.92|3470.22|3478.41|3470.71|3478.43|3470.73|3477.66|3469.96|31
1648916130000|2022-04-02 16:15:30|3478.39|3470.69|3478.66|3470.96|3478.69|3470.99|3478.24|3470.54|35
1648916140000|2022-04-02 16:15:40|3478.67|3470.97|3478.66|3470.96|3479.73|3472.03|3478.66|3470.96|38
1648916150000|2022-04-02 16:15:50|3478.57|3470.87|3479.43|3471.73|3479.46|3471.76|3478.39|3470.69|30
1648916160000|2022-04-02 16:16:00|3479.61|3471.91|3478.47|3470.77|3479.61|3471.91|3478.46|3470.76|34
1648916170000|2022-04-02 16:16:10|3478.48|3470.78|3477.96|3470.26|3478.55|3470.85|3477.68|3469.98|29
1648916180000|2022-04-02 16:16:20|3477.94|3470.24|3476.4|3468.7|3477.94|3470.24|3476.4|3468.7|28
1648916190000|2022-04-02 16:16:30|3475.85|3468.15|3476.77|3469.07|3476.91|3469.21|3475.06|3467.36|36
1648916200000|2022-04-02 16:16:40|3476.69|3468.99|3477.45|3469.75|3477.45|3469.75|3476.5|3468.8|30
1648916210000|2022-04-02 16:16:50|3477.41|3469.71|3475.96|3468.26|3477.55|3469.85|3475.96|3468.26|33
1648916220000|2022-04-02 16:17:00|3476.16|3468.46|3474.66|3466.96|3476.16|3468.46|3474.66|3466.96|35
1648916230000|2022-04-02 16:17:10|3474.67|3466.97|3474.86|3467.16|3475.28|3467.58|3474.62|3466.92|33
1648916240000|2022-04-02 16:17:20|3474.87|3467.17|3474.83|3467.13|3474.97|3467.27|3474.8|3467.1|31
1648916250000|2022-04-02 16:17:30|3474.8|3467.1|3474.45|3466.75|3474.87|3467.17|3474.4|3466.7|33
1648916260000|2022-04-02 16:17:40|3474.49|3466.79|3474.1|3466.4|3474.51|3466.81|3473.68|3465.98|36
1648916270000|2022-04-02 16:17:50|3474.16|3466.46|3474.26|3466.56|3474.28|3466.58|3473.81|3466.11|36
1648916280000|2022-04-02 16:18:00|3474.34|3466.64|3475.98|3468.28|3475.98|3468.28|3474.12|3466.42|34
1648916290000|2022-04-02 16:18:10|3476.01|3468.31|3475.83|3468.13|3476.23|3468.53|3475.4|3467.7|34
1648916300000|2022-04-02 16:18:20|3475.86|3468.16|3476.13|3468.43|3476.27|3468.57|3475.78|3468.08|32
1648916310000|2022-04-02 16:18:30|3476.11|3468.41|3476.08|3468.38|3476.25|3468.55|3476.05|3468.35|33
1648916320000|2022-04-02 16:18:40|3476.11|3468.41|3477.3|3469.6|3477.36|3469.66|3476.1|3468.4|33
1648916330000|2022-04-02 16:18:50|3477.32|3469.62|3477|3469.3|3477.34|3469.64|3476.94|3469.24|33
1648916340000|2022-04-02 16:19:00|3476.99|3469.29|3477.82|3470.12|3477.83|3470.13|3476.97|3469.27|33
1648916350000|2022-04-02 16:19:10|3477.8|3470.1|3477.4|3469.7|3477.85|3470.15|3477.31|3469.61|30
1648916360000|2022-04-02 16:19:20|3477.44|3469.74|3474.69|3466.99|3477.46|3469.76|3474.69|3466.99|34
1648916370000|2022-04-02 16:19:30|3474.59|3466.89|3475.97|3468.27|3476.19|3468.49|3474.59|3466.89|35
1648916380000|2022-04-02 16:19:40|3476.05|3468.35|3477.01|3469.31|3477.02|3469.32|3475.98|3468.28|35
1648916390000|2022-04-02 16:19:50|3477.02|3469.32|3475.8|3468.1|3477.04|3469.34|3475.17|3467.47|36
1648916400000|2022-04-02 16:20:00|3475.75|3468.05|3476.21|3468.51|3476.41|3468.71|3475.54|3467.84|35
1648916410000|2022-04-02 16:20:10|3476.26|3468.56|3476.3|3468.6|3476.65|3468.95|3476.24|3468.54|32
1648916420000|2022-04-02 16:20:20|3476.26|3468.56|3476.61|3468.91|3476.71|3469.01|3476.26|3468.56|27
1648916430000|2022-04-02 16:20:30|3476.58|3468.88|3476.58|3468.88|3476.72|3469.02|3476.51|3468.81|30
1648916440000|2022-04-02 16:20:40|3476.57|3468.87|3476.89|3469.19|3476.89|3469.19|3476.56|3468.86|22
1648916450000|2022-04-02 16:20:50|3476.85|3469.15|3476.87|3469.17|3476.93|3469.23|3476.84|3469.14|30
1648916460000|2022-04-02 16:21:00|3476.91|3469.21|3476.17|3468.47|3476.94|3469.24|3476.17|3468.47|30
1648916470000|2022-04-02 16:21:10|3475.62|3467.92|3473.77|3466.07|3475.62|3467.92|3473.28|3465.58|39
1648916480000|2022-04-02 16:21:20|3473.8|3466.1|3473.29|3465.59|3473.8|3466.1|3473.29|3465.59|26
1648916490000|2022-04-02 16:21:30|3473.11|3465.41|3470.22|3462.52|3473.11|3465.41|3470.22|3462.52|38
1648916500000|2022-04-02 16:21:40|3470.2|3462.5|3470.53|3462.83|3470.58|3462.88|3469.07|3461.37|34
1648916510000|2022-04-02 16:21:50|3470.52|3462.82|3470.45|3462.75|3471.12|3463.42|3470.45|3462.75|36
1648916520000|2022-04-02 16:22:00|3470.44|3462.74|3468.93|3461.23|3470.46|3462.76|3468.55|3460.85|33
1648916530000|2022-04-02 16:22:10|3468.94|3461.24|3468.12|3460.42|3468.94|3461.24|3467.01|3459.31|38
1648916540000|2022-04-02 16:22:20|3468.02|3460.32|3466.98|3459.28|3468.32|3460.62|3466.94|3459.24|37
1648916550000|2022-04-02 16:22:30|3466.99|3459.29|3467.01|3459.31|3467.15|3459.45|3466.89|3459.19|32
1648916560000|2022-04-02 16:22:40|3467.03|3459.33|3467.37|3459.67|3467.44|3459.74|3466.99|3459.29|32
1648916570000|2022-04-02 16:22:50|3467.04|3459.34|3467.19|3459.49|3467.56|3459.86|3466.96|3459.26|31
1648916580000|2022-04-02 16:23:00|3467.13|3459.43|3467.93|3460.23|3468.82|3461.12|3467.03|3459.33|37
1648916590000|2022-04-02 16:23:10|3467.77|3460.07|3467.31|3459.61|3467.83|3460.13|3466.69|3458.99|34
1648916600000|2022-04-02 16:23:20|3467.36|3459.66|3469.02|3461.32|3469.02|3461.32|3467.28|3459.58|34
1648916610000|2022-04-02 16:23:30|3469.25|3461.55|3469.23|3461.53|3469.27|3461.57|3469.05|3461.35|30
1648916620000|2022-04-02 16:23:40|3469.2|3461.5|3468.21|3460.51|3469.26|3461.56|3468.09|3460.39|32
1648916630000|2022-04-02 16:23:50|3468.2|3460.5|3468.11|3460.41|3468.26|3460.56|3468.11|3460.41|29
1648916640000|2022-04-02 16:24:00|3468.12|3460.42|3469.6|3461.9|3469.87|3462.17|3468.08|3460.38|30
1648916650000|2022-04-02 16:24:10|3469.58|3461.88|3469.89|3462.19|3469.92|3462.22|3469.24|3461.54|30
1648916660000|2022-04-02 16:24:20|3469.95|3462.25|3472.44|3464.74|3472.44|3464.74|3469.95|3462.25|34
1648916670000|2022-04-02 16:24:30|3472.45|3464.75|3472.16|3464.46|3472.45|3464.75|3472|3464.3|30
1648916680000|2022-04-02 16:24:40|3471.85|3464.15|3472.43|3464.73|3472.66|3464.96|3471.73|3464.03|33
1648916690000|2022-04-02 16:24:50|3472.41|3464.71|3473.64|3465.94|3473.68|3465.98|3472.36|3464.66|35
1648916700000|2022-04-02 16:25:00|3473.69|3465.99|3473.55|3465.85|3473.69|3465.99|3472.28|3464.58|36
1648916710000|2022-04-02 16:25:10|3473.64|3465.94|3473.78|3466.08|3473.99|3466.29|3473.53|3465.83|29
1648916720000|2022-04-02 16:25:20|3473.76|3466.06|3474.26|3466.56|3474.28|3466.58|3473.76|3466.06|37
1648916730000|2022-04-02 16:25:30|3474.27|3466.57|3475.42|3467.72|3475.46|3467.76|3474.24|3466.54|33
1648916740000|2022-04-02 16:25:40|3475.44|3467.74|3475.64|3467.94|3475.75|3468.05|3475.44|3467.74|34
1648916750000|2022-04-02 16:25:50|3475.6|3467.9|3474.92|3467.22|3475.6|3467.9|3474.55|3466.85|30
1648916760000|2022-04-02 16:26:00|3474.9|3467.2|3476.16|3468.46|3476.28|3468.58|3474.88|3467.18|32
1648916770000|2022-04-02 16:26:10|3476.1|3468.4|3475.63|3467.93|3476.1|3468.4|3475.48|3467.78|34
1648916780000|2022-04-02 16:26:20|3475.58|3467.88|3475.51|3467.81|3475.62|3467.92|3475.29|3467.59|26
1648916790000|2022-04-02 16:26:30|3475.42|3467.72|3475.54|3467.84|3475.66|3467.96|3475.42|3467.72|29
1648916800000|2022-04-02 16:26:40|3475.55|3467.85|3476.26|3468.56|3476.32|3468.62|3475.53|3467.83|30
1648916810000|2022-04-02 16:26:50|3476.27|3468.57|3476.76|3469.06|3476.76|3469.06|3476.27|3468.57|36
1648916820000|2022-04-02 16:27:00|3476.79|3469.09|3476.83|3469.13|3476.91|3469.21|3476.69|3468.99|35
1648916830000|2022-04-02 16:27:10|3476.84|3469.14|3476.98|3469.28|3477.01|3469.31|3476.79|3469.09|32
1648916840000|2022-04-02 16:27:20|3476.97|3469.27|3476.58|3468.88|3477.17|3469.47|3476.47|3468.77|32
1648916850000|2022-04-02 16:27:30|3476.59|3468.89|3476.59|3468.89|3476.61|3468.91|3476.48|3468.78|27
1648916860000|2022-04-02 16:27:40|3476.58|3468.88|3478.21|3470.51|3478.21|3470.51|3476.58|3468.88|34
1648916870000|2022-04-02 16:27:50|3478.29|3470.59|3478.8|3471.1|3478.85|3471.15|3478.29|3470.59|28
1648916880000|2022-04-02 16:28:00|3478.72|3471.02|3480.13|3472.43|3480.31|3472.61|3478.72|3471.02|37
1648916890000|2022-04-02 16:28:10|3480.22|3472.52|3479.78|3472.08|3480.31|3472.61|3479.69|3471.99|30
1648916900000|2022-04-02 16:28:20|3479.76|3472.06|3479.13|3471.43|3479.76|3472.06|3478.74|3471.04|36
1648916910000|2022-04-02 16:28:30|3479.14|3471.44|3479.45|3471.75|3479.47|3471.77|3478.99|3471.29|31
1648916920000|2022-04-02 16:28:40|3479.43|3471.73|3477.42|3469.72|3479.45|3471.75|3477.08|3469.38|30
1648916930000|2022-04-02 16:28:50|3477.47|3469.77|3477.93|3470.23|3478.07|3470.37|3477.21|3469.51|37
1648916940000|2022-04-02 16:29:00|3477.94|3470.24|3478.73|3471.03|3478.73|3471.03|3477.72|3470.02|35
1648916950000|2022-04-02 16:29:10|3478.88|3471.18|3479.15|3471.45|3479.5|3471.8|3478.85|3471.15|36
1648916960000|2022-04-02 16:29:20|3479.12|3471.42|3478.02|3470.32|3479.15|3471.45|3477.91|3470.21|31
1648916970000|2022-04-02 16:29:30|3478.04|3470.34|3479.03|3471.33|3479.27|3471.57|3477.89|3470.19|35
1648916980000|2022-04-02 16:29:40|3479.04|3471.34|3480.09|3472.39|3480.91|3473.21|3479.04|3471.34|36
1648916990000|2022-04-02 16:29:50|3480.12|3472.42|3480.3|3472.6|3480.5|3472.8|3480.12|3472.42|33
1648917000000|2022-04-02 16:30:00|3480.28|3472.58|3479.05|3471.35|3480.41|3472.71|3478.77|3471.07|38
1648917010000|2022-04-02 16:30:10|3478.99|3471.29|3478.8|3471.1|3479.29|3471.59|3478.49|3470.79|35
1648917020000|2022-04-02 16:30:20|3478.92|3471.22|3478.28|3470.58|3478.92|3471.22|3478.26|3470.56|30
1648917030000|2022-04-02 16:30:30|3478.16|3470.46|3477.21|3469.51|3478.32|3470.62|3477.15|3469.45|31
1648917040000|2022-04-02 16:30:40|3477.16|3469.46|3476.55|3468.85|3477.32|3469.62|3476.44|3468.74|27
1648917050000|2022-04-02 16:30:50|3476.67|3468.97|3477.2|3469.5|3477.26|3469.56|3476.53|3468.83|38
1648917060000|2022-04-02 16:31:00|3477.15|3469.45|3476.93|3469.23|3477.44|3469.74|3476.86|3469.16|34
1648917070000|2022-04-02 16:31:10|3476.95|3469.25|3476.11|3468.41|3476.97|3469.27|3476.11|3468.41|33
1648917080000|2022-04-02 16:31:20|3475.69|3467.99|3474.01|3466.31|3475.69|3467.99|3473.77|3466.07|38
1648917090000|2022-04-02 16:31:30|3474.06|3466.36|3473.19|3465.49|3474.07|3466.37|3473.14|3465.44|28
1648917100000|2022-04-02 16:31:40|3473.23|3465.53|3473.42|3465.72|3473.46|3465.76|3473.23|3465.53|30
1648917110000|2022-04-02 16:31:50|3473.4|3465.7|3474.51|3466.81|3474.51|3466.81|3473.14|3465.44|35
1648917120000|2022-04-02 16:32:00|3474.6|3466.9|3474.03|3466.33|3474.64|3466.94|3474.01|3466.31|37
1648917130000|2022-04-02 16:32:10|3474.02|3466.32|3472.43|3464.73|3474.05|3466.35|3472.43|3464.73|35
1648917140000|2022-04-02 16:32:20|3472.42|3464.72|3472.33|3464.63|3472.61|3464.91|3472.31|3464.61|34
1648917150000|2022-04-02 16:32:30|3472.21|3464.51|3472.34|3464.64|3472.38|3464.68|3472.21|3464.51|25
1648917160000|2022-04-02 16:32:40|3472.35|3464.65|3472.64|3464.94|3472.7|3465|3472.19|3464.49|30
1648917170000|2022-04-02 16:32:50|3472.63|3464.93|3472.47|3464.77|3472.68|3464.98|3472.47|3464.77|27
1648917180000|2022-04-02 16:33:00|3472.39|3464.69|3472.59|3464.89|3472.68|3464.98|3472.35|3464.65|33
1648917190000|2022-04-02 16:33:10|3472.46|3464.76|3473.73|3466.03|3473.77|3466.07|3472.4|3464.7|29
1648917200000|2022-04-02 16:33:20|3473.76|3466.06|3475.03|3467.33|3475.27|3467.57|3473.76|3466.06|37
1648917210000|2022-04-02 16:33:30|3475.1|3467.4|3476.02|3468.32|3476.1|3468.4|3475.03|3467.33|32
1648917220000|2022-04-02 16:33:40|3476|3468.3|3475.09|3467.39|3476.05|3468.35|3475.09|3467.39|33
1648917230000|2022-04-02 16:33:50|3474.91|3467.21|3472.45|3464.75|3474.91|3467.21|3471.84|3464.14|39
1648917240000|2022-04-02 16:34:00|3472.49|3464.79|3472.45|3464.75|3472.86|3465.16|3472.2|3464.5|36
1648917250000|2022-04-02 16:34:10|3472.53|3464.83|3471.07|3463.37|3472.53|3464.83|3470.91|3463.21|37
1648917260000|2022-04-02 16:34:20|3470.99|3463.29|3470.79|3463.09|3471.05|3463.35|3470.54|3462.84|29
1648917270000|2022-04-02 16:34:30|3470.83|3463.13|3470.75|3463.05|3470.92|3463.22|3470.72|3463.02|35
1648917280000|2022-04-02 16:34:40|3470.8|3463.1|3471.01|3463.31|3471.03|3463.33|3470.76|3463.06|35
1648917290000|2022-04-02 16:34:50|3471.02|3463.32|3471.3|3463.6|3471.46|3463.76|3470.96|3463.26|34
1648917300000|2022-04-02 16:35:00|3471.31|3463.61|3470.33|3462.63|3471.34|3463.64|3470.33|3462.63|30
1648917310000|2022-04-02 16:35:10|3470.46|3462.76|3470.32|3462.62|3470.52|3462.82|3470.1|3462.4|36
1648917320000|2022-04-02 16:35:20|3470.33|3462.63|3469.9|3462.2|3470.4|3462.7|3469.86|3462.16|33
1648917330000|2022-04-02 16:35:30|3470.06|3462.36|3470.27|3462.57|3470.27|3462.57|3469.79|3462.09|36
1648917340000|2022-04-02 16:35:40|3470.57|3462.87|3469.14|3461.44|3470.79|3463.09|3468.82|3461.12|37
1648917350000|2022-04-02 16:35:50|3469.16|3461.46|3468.94|3461.24|3469.24|3461.54|3468.94|3461.24|37
1648917360000|2022-04-02 16:36:00|3468.77|3461.07|3468.65|3460.95|3468.8|3461.1|3468.05|3460.35|39
1648917370000|2022-04-02 16:36:10|3468.68|3460.98|3468.37|3460.67|3468.74|3461.04|3468.29|3460.59|31
1648917380000|2022-04-02 16:36:20|3468.39|3460.69|3468.27|3460.57|3469.64|3461.94|3468.27|3460.57|38
1648917390000|2022-04-02 16:36:30|3468.19|3460.49|3469.22|3461.52|3469.22|3461.52|3468.19|3460.49|32
1648917400000|2022-04-02 16:36:40|3469.43|3461.73|3469.98|3462.28|3470.09|3462.39|3469.43|3461.73|35
1648917410000|2022-04-02 16:36:50|3469.95|3462.25|3470.52|3462.82|3470.67|3462.97|3469.95|3462.25|27
1648917420000|2022-04-02 16:37:00|3470.49|3462.79|3471.57|3463.87|3471.63|3463.93|3470.45|3462.75|29
1648917430000|2022-04-02 16:37:10|3471.59|3463.89|3471.87|3464.17|3471.94|3464.24|3471.47|3463.77|36
1648917440000|2022-04-02 16:37:20|3472.06|3464.36|3474.07|3466.37|3474.78|3467.08|3472.06|3464.36|39
1648917450000|2022-04-02 16:37:30|3474.11|3466.41|3474.2|3466.5|3475.08|3467.38|3474.04|3466.34|35
1648917460000|2022-04-02 16:37:40|3474.27|3466.57|3474.42|3466.72|3474.48|3466.78|3474.23|3466.53|33
1648917470000|2022-04-02 16:37:50|3474.64|3466.94|3474.78|3467.08|3475.05|3467.35|3474.64|3466.94|30
1648917480000|2022-04-02 16:38:00|3474.82|3467.12|3474|3466.3|3474.91|3467.21|3474|3466.3|26
1648917490000|2022-04-02 16:38:10|3473.97|3466.27|3474.19|3466.49|3474.37|3466.67|3473.78|3466.08|35
1648917500000|2022-04-02 16:38:20|3474.16|3466.46|3475.55|3467.85|3475.75|3468.05|3473.9|3466.2|30
1648917510000|2022-04-02 16:38:30|3475.09|3467.39|3474.36|3466.66|3475.2|3467.5|3474.36|3466.66|35
1648917520000|2022-04-02 16:38:40|3474.04|3466.34|3474.54|3466.84|3474.54|3466.84|3474.02|3466.32|30
1648917530000|2022-04-02 16:38:50|3474.52|3466.82|3474.32|3466.62|3474.61|3466.91|3474.12|3466.42|33
1648917540000|2022-04-02 16:39:00|3474.36|3466.66|3474.57|3466.87|3474.69|3466.99|3474.2|3466.5|31
1648917550000|2022-04-02 16:39:10|3474.54|3466.84|3474.78|3467.08|3474.82|3467.12|3474.54|3466.84|32
1648917560000|2022-04-02 16:39:20|3474.76|3467.06|3474.78|3467.08|3474.86|3467.16|3474.71|3467.01|32
1648917570000|2022-04-02 16:39:30|3474.79|3467.09|3474.76|3467.06|3474.84|3467.14|3474.73|3467.03|31
1648917580000|2022-04-02 16:39:40|3474.77|3467.07|3474.51|3466.81|3474.88|3467.18|3474.47|3466.77|33
1648917590000|2022-04-02 16:39:50|3474.49|3466.79|3474.39|3466.69|3474.57|3466.87|3474.38|3466.68|28
1648917600000|2022-04-02 16:40:00|3474.42|3466.72|3474.32|3466.62|3474.58|3466.88|3474.14|3466.44|28
1648917610000|2022-04-02 16:40:10|3474.26|3466.56|3474.35|3466.65|3474.35|3466.65|3473.48|3465.78|36
1648917620000|2022-04-02 16:40:20|3474.38|3466.68|3475.15|3467.45|3475.2|3467.5|3474.38|3466.68|34
1648917630000|2022-04-02 16:40:30|3475.16|3467.46|3475.14|3467.44|3475.17|3467.47|3475.11|3467.41|22
1648917640000|2022-04-02 16:40:40|3475.15|3467.45|3475.15|3467.45|3475.34|3467.64|3475.11|3467.41|19
1648917650000|2022-04-02 16:40:50|3475.14|3467.44|3475.56|3467.86|3475.56|3467.86|3475.13|3467.43|29
1648917660000|2022-04-02 16:41:00|3475.55|3467.85|3475.3|3467.6|3475.57|3467.87|3475.18|3467.48|24
1648917670000|2022-04-02 16:41:10|3475.32|3467.62|3475.54|3467.84|3475.57|3467.87|3475.32|3467.62|22
1648917680000|2022-04-02 16:41:20|3475.55|3467.85|3475.25|3467.55|3475.55|3467.85|3475.23|3467.53|17
1648917690000|2022-04-02 16:41:30|3475.27|3467.57|3475.25|3467.55|3475.31|3467.61|3475.24|3467.54|26
1648917700000|2022-04-02 16:41:40|3475.33|3467.63|3474.94|3467.24|3475.33|3467.63|3474.73|3467.03|34
1648917710000|2022-04-02 16:41:50|3475.06|3467.36|3475.25|3467.55|3475.26|3467.56|3474.99|3467.29|28
1648917720000|2022-04-02 16:42:00|3475.24|3467.54|3475.43|3467.73|3475.61|3467.91|3475.23|3467.53|28
1648917730000|2022-04-02 16:42:10|3475.52|3467.82|3477|3469.3|3477|3469.3|3475.41|3467.71|29
1648917740000|2022-04-02 16:42:20|3477.02|3469.32|3476.9|3469.2|3477.15|3469.45|3476.88|3469.18|29
1648917750000|2022-04-02 16:42:30|3476.92|3469.22|3477.02|3469.32|3477.15|3469.45|3476.81|3469.11|31
1648917760000|2022-04-02 16:42:40|3477.01|3469.31|3476.92|3469.22|3477.04|3469.34|3476.88|3469.18|33
1648917770000|2022-04-02 16:42:50|3476.96|3469.26|3477.2|3469.5|3477.2|3469.5|3476.91|3469.21|30
1648917780000|2022-04-02 16:43:00|3477.19|3469.49|3477.59|3469.89|3477.59|3469.89|3476.87|3469.17|36
1648917790000|2022-04-02 16:43:10|3477.5|3469.8|3477.16|3469.46|3477.6|3469.9|3476.95|3469.25|29
1648917800000|2022-04-02 16:43:20|3477.09|3469.39|3477.21|3469.51|3477.37|3469.67|3477.09|3469.39|33
1648917810000|2022-04-02 16:43:30|3477.17|3469.47|3477.06|3469.36|3477.25|3469.55|3476.81|3469.11|33
1648917820000|2022-04-02 16:43:40|3477.01|3469.31|3477.04|3469.34|3477.17|3469.47|3476.93|3469.23|37
1648917830000|2022-04-02 16:43:50|3477.14|3469.44|3477.32|3469.62|3477.4|3469.7|3477.12|3469.42|31
1648917840000|2022-04-02 16:44:00|3477.4|3469.7|3477.38|3469.68|3477.4|3469.7|3477.24|3469.54|30
1648917850000|2022-04-02 16:44:10|3477.36|3469.66|3477.82|3470.12|3478.06|3470.36|3477.36|3469.66|32
1648917860000|2022-04-02 16:44:20|3478.02|3470.32|3478.37|3470.67|3478.37|3470.67|3478.02|3470.32|31
1648917870000|2022-04-02 16:44:30|3478.7|3471|3479.94|3472.24|3479.99|3472.29|3478.66|3470.96|30
1648917880000|2022-04-02 16:44:40|3479.89|3472.19|3480.1|3472.4|3480.27|3472.57|3479.89|3472.19|34
1648917890000|2022-04-02 16:44:50|3480.18|3472.48|3481.38|3473.68|3481.8|3474.1|3480.14|3472.44|34
1648917900000|2022-04-02 16:45:00|3481.42|3473.72|3484.42|3476.72|3485.07|3477.37|3481.39|3473.69|36
1648917910000|2022-04-02 16:45:10|3484.49|3476.79|3488.39|3480.69|3488.8|3481.1|3484.49|3476.79|40
1648917920000|2022-04-02 16:45:20|3488.32|3480.62|3489.01|3481.31|3489.51|3481.81|3488.21|3480.51|40
1648917930000|2022-04-02 16:45:30|3489.23|3481.53|3490.81|3483.11|3491|3483.3|3489.23|3481.53|38
1648917940000|2022-04-02 16:45:40|3490.83|3483.13|3491.35|3483.65|3491.35|3483.65|3490.79|3483.09|34
1648917950000|2022-04-02 16:45:50|3491.38|3483.68|3490.32|3482.62|3491.73|3484.03|3490.07|3482.37|35
1648917960000|2022-04-02 16:46:00|3490.55|3482.85|3490.9|3483.2|3490.9|3483.2|3489.89|3482.19|39
1648917970000|2022-04-02 16:46:10|3491.03|3483.33|3491.37|3483.67|3491.56|3483.86|3490.93|3483.23|33
1648917980000|2022-04-02 16:46:20|3491.36|3483.66|3489.61|3481.91|3491.41|3483.71|3489.43|3481.73|39
1648917990000|2022-04-02 16:46:30|3489.56|3481.86|3487.25|3479.55|3489.86|3482.16|3486.89|3479.19|37
1648918000000|2022-04-02 16:46:40|3487.23|3479.53|3489.94|3482.24|3489.94|3482.24|3487.13|3479.43|40
1648918010000|2022-04-02 16:46:50|3489.96|3482.26|3490.92|3483.22|3491.11|3483.41|3489.96|3482.26|37
1648918020000|2022-04-02 16:47:00|3490.96|3483.26|3486.76|3479.06|3490.96|3483.26|3486.75|3479.05|40
1648918030000|2022-04-02 16:47:10|3486.68|3478.98|3485.82|3478.12|3487.07|3479.37|3485.73|3478.03|40
1648918040000|2022-04-02 16:47:20|3485.93|3478.23|3485.88|3478.18|3486.83|3479.13|3485.88|3478.18|38
1648918050000|2022-04-02 16:47:30|3485.79|3478.09|3485.36|3477.66|3485.81|3478.11|3485.33|3477.63|27
1648918060000|2022-04-02 16:47:40|3485.35|3477.65|3484.54|3476.84|3485.41|3477.71|3484.39|3476.69|35
1648918070000|2022-04-02 16:47:50|3484.93|3477.23|3487.44|3479.74|3487.44|3479.74|3484.89|3477.19|39
1648918080000|2022-04-02 16:48:00|3487.94|3480.24|3487.54|3479.84|3487.94|3480.24|3487.08|3479.38|36
1648918090000|2022-04-02 16:48:10|3487.58|3479.88|3487.72|3480.02|3487.73|3480.03|3487.38|3479.68|31
1648918100000|2022-04-02 16:48:20|3487.71|3480.01|3488.25|3480.55|3488.25|3480.55|3487.59|3479.89|29
1648918110000|2022-04-02 16:48:30|3488.04|3480.34|3487.84|3480.14|3488.04|3480.34|3487.81|3480.11|24
1648918120000|2022-04-02 16:48:40|3487.86|3480.16|3485.94|3478.24|3487.9|3480.2|3485.87|3478.17|33
1648918130000|2022-04-02 16:48:50|3485.99|3478.29|3485.84|3478.14|3486.04|3478.34|3485.83|3478.13|35
1648918140000|2022-04-02 16:49:00|3485.85|3478.15|3488.25|3480.55|3488.92|3481.22|3485.85|3478.15|37
1648918150000|2022-04-02 16:49:10|3488.3|3480.6|3487.57|3479.87|3488.33|3480.63|3487.57|3479.87|33
1648918160000|2022-04-02 16:49:20|3487.45|3479.75|3486.92|3479.22|3488.1|3480.4|3486.84|3479.14|33
1648918170000|2022-04-02 16:49:30|3486.88|3479.18|3483.92|3476.22|3487.16|3479.46|3483.92|3476.22|36
1648918180000|2022-04-02 16:49:40|3483.81|3476.11|3483.87|3476.17|3483.97|3476.27|3482.82|3475.12|33
1648918190000|2022-04-02 16:49:50|3483.75|3476.05|3485.09|3477.39|3485.09|3477.39|3482.88|3475.18|35
1648918200000|2022-04-02 16:50:00|3484.91|3477.21|3483.6|3475.9|3485.11|3477.41|3483.14|3475.44|37
1648918210000|2022-04-02 16:50:10|3483.78|3476.08|3483.2|3475.5|3483.78|3476.08|3483.06|3475.36|28
1648918220000|2022-04-02 16:50:20|3483.21|3475.51|3484.44|3476.74|3484.64|3476.94|3483.13|3475.43|34
1648918230000|2022-04-02 16:50:30|3484.5|3476.8|3484.09|3476.39|3484.56|3476.86|3483.52|3475.82|35
1648918240000|2022-04-02 16:50:40|3483.96|3476.26|3485.61|3477.91|3485.62|3477.92|3483.96|3476.26|29
1648918250000|2022-04-02 16:50:50|3485.6|3477.9|3485.72|3478.02|3486.64|3478.94|3485.6|3477.9|29
1648918260000|2022-04-02 16:51:00|3485.69|3477.99|3484.48|3476.78|3485.71|3478.01|3484.46|3476.76|34
1648918270000|2022-04-02 16:51:10|3484.46|3476.76|3486.44|3478.74|3486.44|3478.74|3483.39|3475.69|35
1648918280000|2022-04-02 16:51:20|3486.42|3478.72|3486.13|3478.43|3486.43|3478.73|3485.82|3478.12|39
1648918290000|2022-04-02 16:51:30|3486.14|3478.44|3486.06|3478.36|3486.42|3478.72|3485.36|3477.66|36
1648918300000|2022-04-02 16:51:40|3486.07|3478.37|3485.99|3478.29|3486.07|3478.37|3485.91|3478.21|24
1648918310000|2022-04-02 16:51:50|3485.94|3478.24|3484.88|3477.18|3486.01|3478.31|3484.59|3476.89|32
1648918320000|2022-04-02 16:52:00|3484.9|3477.2|3484.24|3476.54|3484.9|3477.2|3484.17|3476.47|32
1648918330000|2022-04-02 16:52:10|3484.21|3476.51|3484.25|3476.55|3484.31|3476.61|3484.14|3476.44|33
1648918340000|2022-04-02 16:52:20|3484.13|3476.43|3484.78|3477.08|3484.87|3477.17|3483.97|3476.27|35
1648918350000|2022-04-02 16:52:30|3484.77|3477.07|3484.58|3476.88|3485.19|3477.49|3484.47|3476.77|36
1648918360000|2022-04-02 16:52:40|3484.54|3476.84|3485.24|3477.54|3485.24|3477.54|3484.41|3476.71|28
1648918370000|2022-04-02 16:52:50|3485.22|3477.52|3486.33|3478.63|3486.92|3479.22|3485.2|3477.5|31
1648918380000|2022-04-02 16:53:00|3486.34|3478.64|3486.92|3479.22|3486.99|3479.29|3486.1|3478.4|31
1648918390000|2022-04-02 16:53:10|3486.96|3479.26|3485.95|3478.25|3487.02|3479.32|3485.88|3478.18|34
1648918400000|2022-04-02 16:53:20|3485.93|3478.23|3484.81|3477.11|3485.99|3478.29|3484.81|3477.11|34
1648918410000|2022-04-02 16:53:30|3484.86|3477.16|3485.19|3477.49|3485.33|3477.63|3484.73|3477.03|35
1648918420000|2022-04-02 16:53:40|3485.14|3477.44|3484.81|3477.11|3485.3|3477.6|3484.71|3477.01|36
1648918430000|2022-04-02 16:53:50|3484.78|3477.08|3484.91|3477.21|3484.92|3477.22|3484.67|3476.97|35
1648918440000|2022-04-02 16:54:00|3484.9|3477.2|3484.77|3477.07|3484.9|3477.2|3484.73|3477.03|23
1648918450000|2022-04-02 16:54:10|3484.8|3477.1|3483.46|3475.76|3484.88|3477.18|3483.43|3475.73|29
1648918460000|2022-04-02 16:54:20|3483.45|3475.75|3483.15|3475.45|3483.45|3475.75|3482.43|3474.73|38
1648918470000|2022-04-02 16:54:30|3483.05|3475.35|3483.34|3475.64|3483.49|3475.79|3483.05|3475.35|34
1648918480000|2022-04-02 16:54:40|3483.36|3475.66|3483.32|3475.62|3483.44|3475.74|3483.32|3475.62|34
1648918490000|2022-04-02 16:54:50|3483.24|3475.54|3482|3474.3|3483.24|3475.54|3482|3474.3|29
1648918500000|2022-04-02 16:55:00|3481.9|3474.2|3481.28|3473.58|3482.53|3474.83|3481.25|3473.55|40
1648918510000|2022-04-02 16:55:10|3481.31|3473.61|3482.23|3474.53|3482.54|3474.84|3481.31|3473.61|34
1648918520000|2022-04-02 16:55:20|3482.22|3474.52|3482.67|3474.97|3482.8|3475.1|3482.18|3474.48|30
1648918530000|2022-04-02 16:55:30|3482.68|3474.98|3482.95|3475.25|3483.1|3475.4|3482.54|3474.84|31
1648918540000|2022-04-02 16:55:40|3482.96|3475.26|3482.87|3475.17|3483.01|3475.31|3482.84|3475.14|30
1648918550000|2022-04-02 16:55:50|3482.88|3475.18|3482.88|3475.18|3483.04|3475.34|3482.77|3475.07|28
1648918560000|2022-04-02 16:56:00|3482.87|3475.17|3482.54|3474.84|3482.91|3475.21|3482.5|3474.8|28
1648918570000|2022-04-02 16:56:10|3482.55|3474.85|3482.57|3474.87|3482.61|3474.91|3482.48|3474.78|26
1648918580000|2022-04-02 16:56:20|3482.58|3474.88|3482.57|3474.87|3482.61|3474.91|3482.53|3474.83|33
1648918590000|2022-04-02 16:56:30|3482.55|3474.85|3481.72|3474.02|3482.59|3474.89|3481.72|3474.02|30
1648918600000|2022-04-02 16:56:40|3481.74|3474.04|3482.73|3475.03|3482.78|3475.08|3481.71|3474.01|38
1648918610000|2022-04-02 16:56:50|3482.51|3474.81|3482.28|3474.58|3482.74|3475.04|3482.28|3474.58|37
1648918620000|2022-04-02 16:57:00|3482.29|3474.59|3485.55|3477.85|3485.55|3477.85|3482.09|3474.39|36
1648918630000|2022-04-02 16:57:10|3485.57|3477.87|3486.81|3479.11|3486.98|3479.28|3485.38|3477.68|33
1648918640000|2022-04-02 16:57:20|3486.83|3479.13|3486.16|3478.46|3486.83|3479.13|3486.13|3478.43|34
1648918650000|2022-04-02 16:57:30|3486.15|3478.45|3486.3|3478.6|3486.79|3479.09|3485.87|3478.17|36
1648918660000|2022-04-02 16:57:40|3486.29|3478.59|3487.35|3479.65|3487.35|3479.65|3486.28|3478.58|27
1648918670000|2022-04-02 16:57:50|3487.36|3479.66|3488.76|3481.06|3488.8|3481.1|3487.35|3479.65|33
1648918680000|2022-04-02 16:58:00|3488.77|3481.07|3488.74|3481.04|3488.8|3481.1|3488.69|3480.99|32
1648918690000|2022-04-02 16:58:10|3488.65|3480.95|3487.55|3479.85|3488.75|3481.05|3487.24|3479.54|38
1648918700000|2022-04-02 16:58:20|3487.54|3479.84|3488.1|3480.4|3488.33|3480.63|3487.48|3479.78|34
1648918710000|2022-04-02 16:58:30|3488.09|3480.39|3485.21|3477.51|3488.13|3480.43|3485.21|3477.51|37
1648918720000|2022-04-02 16:58:40|3484.98|3477.28|3483.29|3475.59|3484.98|3477.28|3483.11|3475.41|38
1648918730000|2022-04-02 16:58:50|3483.62|3475.92|3483.36|3475.66|3483.81|3476.11|3482.91|3475.21|34
1648918740000|2022-04-02 16:59:00|3483.28|3475.58|3483.05|3475.35|3483.78|3476.08|3483.03|3475.33|36
1648918750000|2022-04-02 16:59:10|3483.04|3475.34|3481.43|3473.73|3483.04|3475.34|3481.23|3473.53|36
1648918760000|2022-04-02 16:59:20|3481.39|3473.69|3481.28|3473.58|3481.39|3473.69|3481.15|3473.45|35
1648918770000|2022-04-02 16:59:30|3481.31|3473.61|3481.75|3474.05|3481.82|3474.12|3481.21|3473.51|35
1648918780000|2022-04-02 16:59:40|3481.76|3474.06|3481.26|3473.56|3481.77|3474.07|3481.26|3473.56|29
1648918790000|2022-04-02 16:59:50|3481.11|3473.41|3480.76|3473.06|3481.11|3473.41|3480.68|3472.98|35
1648918800000|2022-04-02 17:00:00|3480.83|3473.13|3483.46|3475.76|3483.48|3475.78|3480.76|3473.06|38
1648918810000|2022-04-02 17:00:10|3483.44|3475.74|3481.41|3473.71|3483.44|3475.74|3481.16|3473.46|34
1648918820000|2022-04-02 17:00:20|3481.35|3473.65|3480.8|3473.1|3481.54|3473.84|3480.8|3473.1|35
1648918830000|2022-04-02 17:00:30|3480.79|3473.09|3481.06|3473.36|3481.14|3473.44|3480.79|3473.09|29
1648918840000|2022-04-02 17:00:40|3481.11|3473.41|3480.94|3473.24|3481.16|3473.46|3480.94|3473.24|26
1648918850000|2022-04-02 17:00:50|3480.93|3473.23|3480.74|3473.04|3481.05|3473.35|3480.7|3473|27
1648918860000|2022-04-02 17:01:00|3480.45|3472.75|3478.75|3471.05|3480.45|3472.75|3478.67|3470.97|34
1648918870000|2022-04-02 17:01:10|3478.77|3471.07|3477.06|3469.36|3478.77|3471.07|3476.37|3468.67|35
1648918880000|2022-04-02 17:01:20|3477.24|3469.54|3476.45|3468.75|3477.38|3469.68|3476.34|3468.64|37
1648918890000|2022-04-02 17:01:30|3476.44|3468.74|3475.52|3467.82|3476.44|3468.74|3475.25|3467.55|34
1648918900000|2022-04-02 17:01:40|3475.56|3467.86|3474.26|3466.56|3475.65|3467.95|3474.24|3466.54|37
1648918910000|2022-04-02 17:01:50|3474.27|3466.57|3472.56|3464.86|3474.32|3466.62|3472.56|3464.86|36
1648918920000|2022-04-02 17:02:00|3472.55|3464.85|3473.73|3466.03|3473.77|3466.07|3471.57|3463.87|39
1648918930000|2022-04-02 17:02:10|3473.64|3465.94|3474.04|3466.34|3474.33|3466.63|3473.52|3465.82|36
1648918940000|2022-04-02 17:02:20|3474.06|3466.36|3474.6|3466.9|3474.96|3467.26|3473.85|3466.15|36
1648918950000|2022-04-02 17:02:30|3474.53|3466.83|3474.82|3467.12|3475|3467.3|3474.18|3466.48|34
1648918960000|2022-04-02 17:02:40|3474.8|3467.1|3475.08|3467.38|3475.08|3467.38|3474.58|3466.88|31
1648918970000|2022-04-02 17:02:50|3475.05|3467.35|3476.16|3468.46|3476.22|3468.52|3475.05|3467.35|29
1648918980000|2022-04-02 17:03:00|3476.15|3468.45|3475.19|3467.49|3476.21|3468.51|3475.19|3467.49|37
1648918990000|2022-04-02 17:03:10|3475.25|3467.55|3476.09|3468.39|3476.09|3468.39|3475.19|3467.49|36
1648919000000|2022-04-02 17:03:20|3476.07|3468.37|3475.22|3467.52|3476.07|3468.37|3475.22|3467.52|32
1648919010000|2022-04-02 17:03:30|3475.27|3467.57|3475.44|3467.74|3476.13|3468.43|3475.22|3467.52|36
1648919020000|2022-04-02 17:03:40|3475.45|3467.75|3477.52|3469.82|3477.52|3469.82|3475.38|3467.68|40
1648919030000|2022-04-02 17:03:50|3477.77|3470.07|3477.63|3469.93|3477.92|3470.22|3477.29|3469.59|29
1648919040000|2022-04-02 17:04:00|3477.66|3469.96|3480.19|3472.49|3480.26|3472.56|3477.66|3469.96|28
1648919050000|2022-04-02 17:04:10|3479.97|3472.27|3481.64|3473.94|3481.65|3473.95|3479.97|3472.27|36
1648919060000|2022-04-02 17:04:20|3481.67|3473.97|3482.1|3474.4|3482.12|3474.42|3481.61|3473.91|35
1648919070000|2022-04-02 17:04:30|3482.06|3474.36|3483.8|3476.1|3483.8|3476.1|3482.06|3474.36|35
1648919080000|2022-04-02 17:04:40|3483.89|3476.19|3486.53|3478.83|3486.79|3479.09|3483.89|3476.19|37
1648919090000|2022-04-02 17:04:50|3486.58|3478.88|3486.6|3478.9|3486.76|3479.06|3485.94|3478.24|37
1648919100000|2022-04-02 17:05:00|3486.59|3478.89|3487.99|3480.29|3487.99|3480.29|3486.55|3478.85|36
1648919110000|2022-04-02 17:05:10|3488.28|3480.58|3490.06|3482.36|3490.07|3482.37|3488.28|3480.58|35
1648919120000|2022-04-02 17:05:20|3490.1|3482.4|3488.13|3480.43|3490.21|3482.51|3488.03|3480.33|36
1648919130000|2022-04-02 17:05:30|3488.02|3480.32|3488.32|3480.62|3488.32|3480.62|3487.48|3479.78|35
1648919140000|2022-04-02 17:05:40|3488.33|3480.63|3488.99|3481.29|3489.37|3481.67|3488.17|3480.47|35
1648919150000|2022-04-02 17:05:50|3488.95|3481.25|3488.07|3480.37|3488.98|3481.28|3488.07|3480.37|33
1648919160000|2022-04-02 17:06:00|3488.06|3480.36|3485.98|3478.28|3488.06|3480.36|3485.97|3478.27|33
1648919170000|2022-04-02 17:06:10|3485.96|3478.26|3484.3|3476.6|3485.97|3478.27|3484.3|3476.6|38
1648919180000|2022-04-02 17:06:20|3484.36|3476.66|3482.85|3475.15|3484.36|3476.66|3482.75|3475.05|34
1648919190000|2022-04-02 17:06:30|3482.88|3475.18|3481.13|3473.43|3483.04|3475.34|3480.83|3473.13|37
1648919200000|2022-04-02 17:06:40|3481.25|3473.55|3482.15|3474.45|3482.39|3474.69|3480.88|3473.18|36
1648919210000|2022-04-02 17:06:50|3482.14|3474.44|3482.57|3474.87|3482.89|3475.19|3482.11|3474.41|34
1648919220000|2022-04-02 17:07:00|3482.4|3474.7|3483.22|3475.52|3483.26|3475.56|3481.05|3473.35|37
1648919230000|2022-04-02 17:07:10|3483.26|3475.56|3483.49|3475.79|3483.49|3475.79|3482.89|3475.19|32
1648919240000|2022-04-02 17:07:20|3483.61|3475.91|3485.25|3477.55|3485.68|3477.98|3483.61|3475.91|37
1648919250000|2022-04-02 17:07:30|3485.26|3477.56|3485.21|3477.51|3485.33|3477.63|3485.14|3477.44|26
1648919260000|2022-04-02 17:07:40|3485.14|3477.44|3483.46|3475.76|3485.47|3477.77|3483.46|3475.76|36
1648919270000|2022-04-02 17:07:50|3483.27|3475.57|3482.69|3474.99|3483.27|3475.57|3482.4|3474.7|31
1648919280000|2022-04-02 17:08:00|3482.63|3474.93|3480.68|3472.98|3482.71|3475.01|3480.68|3472.98|35
1648919290000|2022-04-02 17:08:10|3480.75|3473.05|3480.22|3472.52|3480.8|3473.1|3480|3472.3|32
1648919300000|2022-04-02 17:08:20|3480.23|3472.53|3481.14|3473.44|3481.17|3473.47|3480.16|3472.46|36
1648919310000|2022-04-02 17:08:30|3481.15|3473.45|3481.62|3473.92|3481.7|3474|3481.15|3473.45|31
1648919320000|2022-04-02 17:08:40|3481.57|3473.87|3481.26|3473.56|3481.57|3473.87|3480.89|3473.19|35
1648919330000|2022-04-02 17:08:50|3481.27|3473.57|3483.6|3475.9|3483.6|3475.9|3481.2|3473.5|35
1648919340000|2022-04-02 17:09:00|3483.56|3475.86|3481.84|3474.14|3483.93|3476.23|3481.73|3474.03|34
1648919350000|2022-04-02 17:09:10|3481.9|3474.2|3482.73|3475.03|3482.74|3475.04|3481.9|3474.2|30
1648919360000|2022-04-02 17:09:20|3482.8|3475.1|3483.12|3475.42|3483.26|3475.56|3482.8|3475.1|34
1648919370000|2022-04-02 17:09:30|3483.21|3475.51|3483.88|3476.18|3483.94|3476.24|3483.09|3475.39|35
1648919380000|2022-04-02 17:09:40|3483.9|3476.2|3485.06|3477.36|3485.09|3477.39|3483.88|3476.18|34
1648919390000|2022-04-02 17:09:50|3484.81|3477.11|3483.19|3475.49|3484.81|3477.11|3483.04|3475.34|35
1648919400000|2022-04-02 17:10:00|3483.22|3475.52|3483.22|3475.52|3483.31|3475.61|3482.92|3475.22|35
1648919410000|2022-04-02 17:10:10|3483.26|3475.56|3483.1|3475.4|3483.32|3475.62|3483.03|3475.33|32
1648919420000|2022-04-02 17:10:20|3483.18|3475.48|3484.22|3476.52|3484.49|3476.79|3483.18|3475.48|34
1648919430000|2022-04-02 17:10:30|3484.16|3476.46|3483.47|3475.77|3484.16|3476.46|3483.47|3475.77|31
1648919440000|2022-04-02 17:10:40|3483.44|3475.74|3483.43|3475.73|3483.67|3475.97|3483.42|3475.72|31
1648919450000|2022-04-02 17:10:50|3483.42|3475.72|3483.57|3475.87|3483.6|3475.9|3483.23|3475.53|30
1648919460000|2022-04-02 17:11:00|3483.54|3475.84|3483.88|3476.18|3483.88|3476.18|3483.31|3475.61|33
1648919470000|2022-04-02 17:11:10|3483.81|3476.11|3483.98|3476.28|3483.98|3476.28|3483.72|3476.02|29
1648919480000|2022-04-02 17:11:20|3483.89|3476.19|3483.86|3476.16|3483.94|3476.24|3483.78|3476.08|31
1648919490000|2022-04-02 17:11:30|3483.88|3476.18|3483.8|3476.1|3483.95|3476.25|3483.76|3476.06|26
1648919500000|2022-04-02 17:11:40|3483.82|3476.12|3482.56|3474.86|3483.82|3476.12|3482.49|3474.79|33
1648919510000|2022-04-02 17:11:50|3482.55|3474.85|3480.37|3472.67|3482.6|3474.9|3480.37|3472.67|36
1648919520000|2022-04-02 17:12:00|3480.35|3472.65|3482.26|3474.56|3482.26|3474.56|3479.93|3472.23|33
1648919530000|2022-04-02 17:12:10|3482.24|3474.54|3480.67|3472.97|3482.24|3474.54|3480.66|3472.96|36
1648919540000|2022-04-02 17:12:20|3480.65|3472.95|3480.61|3472.91|3480.65|3472.95|3480.49|3472.79|32
1648919550000|2022-04-02 17:12:30|3480.53|3472.83|3481.24|3473.54|3481.41|3473.71|3480.48|3472.78|33
1648919560000|2022-04-02 17:12:40|3481.19|3473.49|3481.47|3473.77|3481.47|3473.77|3480.58|3472.88|31
1648919570000|2022-04-02 17:12:50|3481.53|3473.83|3481.74|3474.04|3482.36|3474.66|3481.44|3473.74|36
1648919580000|2022-04-02 17:13:00|3481.73|3474.03|3481.43|3473.73|3481.75|3474.05|3480.86|3473.16|32
1648919590000|2022-04-02 17:13:10|3481.39|3473.69|3481.85|3474.15|3482.07|3474.37|3481.39|3473.69|32
1648919600000|2022-04-02 17:13:20|3481.86|3474.16|3482.13|3474.43|3482.16|3474.46|3481.84|3474.14|33
1648919610000|2022-04-02 17:13:30|3482.15|3474.45|3481.97|3474.27|3482.16|3474.46|3481.75|3474.05|31
1648919620000|2022-04-02 17:13:40|3481.86|3474.16|3481.95|3474.25|3482.11|3474.41|3481.82|3474.12|34
1648919630000|2022-04-02 17:13:50|3481.96|3474.26|3482.45|3474.75|3482.45|3474.75|3481.89|3474.19|31
1648919640000|2022-04-02 17:14:00|3482.89|3475.19|3483.48|3475.78|3483.69|3475.99|3482.89|3475.19|28
1648919650000|2022-04-02 17:14:10|3483.45|3475.75|3483.87|3476.17|3484.23|3476.53|3483.44|3475.74|37
1648919660000|2022-04-02 17:14:20|3483.83|3476.13|3483.97|3476.27|3483.97|3476.27|3483.8|3476.1|21
1648919670000|2022-04-02 17:14:30|3483.96|3476.26|3482.75|3475.05|3483.96|3476.26|3482.22|3474.52|32
1648919680000|2022-04-02 17:14:40|3482.74|3475.04|3482.45|3474.75|3483.02|3475.32|3482.45|3474.75|33
1648919690000|2022-04-02 17:14:50|3482.47|3474.77|3482.7|3475|3482.9|3475.2|3482.32|3474.62|34
1648919700000|2022-04-02 17:15:00|3482.72|3475.02|3484.13|3476.43|3484.16|3476.46|3482.3|3474.6|37
1648919710000|2022-04-02 17:15:10|3484.28|3476.58|3484.26|3476.56|3484.65|3476.95|3483.83|3476.13|37
1648919720000|2022-04-02 17:15:20|3484.24|3476.54|3484.45|3476.75|3484.45|3476.75|3484.24|3476.54|31
1648919730000|2022-04-02 17:15:30|3484.43|3476.73|3484.31|3476.61|3484.43|3476.73|3484.2|3476.5|31
1648919740000|2022-04-02 17:15:40|3484.3|3476.6|3484.6|3476.9|3484.62|3476.92|3484.24|3476.54|26
1648919750000|2022-04-02 17:15:50|3484.62|3476.92|3485.87|3478.17|3485.87|3478.17|3484.43|3476.73|32
1648919760000|2022-04-02 17:16:00|3485.88|3478.18|3485.82|3478.12|3486.47|3478.77|3485.32|3477.62|35
1648919770000|2022-04-02 17:16:10|3485.87|3478.17|3486.45|3478.75|3486.62|3478.92|3485.71|3478.01|33
1648919780000|2022-04-02 17:16:20|3486.43|3478.73|3486.71|3479.01|3486.71|3479.01|3486.03|3478.33|37
1648919790000|2022-04-02 17:16:30|3486.61|3478.91|3487.26|3479.56|3487.4|3479.7|3486.61|3478.91|36
1648919800000|2022-04-02 17:16:40|3487.3|3479.6|3487.8|3480.1|3487.9|3480.2|3487.3|3479.6|32
1648919810000|2022-04-02 17:16:50|3487.81|3480.11|3486.43|3478.73|3487.85|3480.15|3486.22|3478.52|38
1648919820000|2022-04-02 17:17:00|3486.42|3478.72|3486.24|3478.54|3486.42|3478.72|3486.21|3478.51|26
1648919830000|2022-04-02 17:17:10|3486.2|3478.5|3485.26|3477.56|3486.2|3478.5|3485.16|3477.46|29
1648919840000|2022-04-02 17:17:20|3485.25|3477.55|3485.79|3478.09|3486.26|3478.56|3485.25|3477.55|34
1648919850000|2022-04-02 17:17:30|3485.74|3478.04|3486.04|3478.34|3486.87|3479.17|3485.74|3478.04|35
1648919860000|2022-04-02 17:17:40|3486.01|3478.31|3485.72|3478.02|3486.07|3478.37|3485.72|3478.02|22
1648919870000|2022-04-02 17:17:50|3485.73|3478.03|3486.14|3478.44|3486.19|3478.49|3485.73|3478.03|34
1648919880000|2022-04-02 17:18:00|3486.15|3478.45|3486.08|3478.38|3486.19|3478.49|3485.99|3478.29|32
1648919890000|2022-04-02 17:18:10|3486.17|3478.47|3487.7|3480|3487.76|3480.06|3486.17|3478.47|33
1648919900000|2022-04-02 17:18:20|3487.65|3479.95|3488.04|3480.34|3488.04|3480.34|3487.51|3479.81|31
1648919910000|2022-04-02 17:18:30|3488.07|3480.37|3487.73|3480.03|3488.07|3480.37|3487.73|3480.03|34
1648919920000|2022-04-02 17:18:40|3487.83|3480.13|3487.99|3480.29|3488.01|3480.31|3487.7|3480|37
1648919930000|2022-04-02 17:18:50|3487.96|3480.26|3487.99|3480.29|3488.06|3480.36|3487.89|3480.19|35
1648919940000|2022-04-02 17:19:00|3488.01|3480.31|3489.04|3481.34|3489.08|3481.38|3487.89|3480.19|35
1648919950000|2022-04-02 17:19:10|3489.07|3481.37|3488.45|3480.75|3489.08|3481.38|3488.37|3480.67|36
1648919960000|2022-04-02 17:19:20|3488.44|3480.74|3488.04|3480.34|3489.13|3481.43|3488.04|3480.34|26
1648919970000|2022-04-02 17:19:30|3488.05|3480.35|3486.61|3478.91|3488.09|3480.39|3486.49|3478.79|33
1648919980000|2022-04-02 17:19:40|3486.63|3478.93|3486.54|3478.84|3486.75|3479.05|3486.42|3478.72|32
1648919990000|2022-04-02 17:19:50|3486.49|3478.79|3486.78|3479.08|3486.81|3479.11|3486.49|3478.79|36
1648920000000|2022-04-02 17:20:00|3486.8|3479.1|3486.76|3479.06|3486.82|3479.12|3486.67|3478.97|26
1648920010000|2022-04-02 17:20:10|3486.77|3479.07|3486.84|3479.14|3486.88|3479.18|3486.65|3478.95|32
1648920020000|2022-04-02 17:20:20|3486.87|3479.17|3486.78|3479.08|3486.89|3479.19|3486.69|3478.99|25
1648920030000|2022-04-02 17:20:30|3486.76|3479.06|3486.85|3479.15|3486.85|3479.15|3486.7|3479|20
1648920040000|2022-04-02 17:20:40|3486.81|3479.11|3486.71|3479.01|3486.81|3479.11|3486.63|3478.93|29
1648920050000|2022-04-02 17:20:50|3486.72|3479.02|3487.02|3479.32|3487.02|3479.32|3486.58|3478.88|33
1648920060000|2022-04-02 17:21:00|3486.91|3479.21|3487.59|3479.89|3487.7|3480|3486.76|3479.06|30
1648920070000|2022-04-02 17:21:10|3487.51|3479.81|3488.06|3480.36|3488.22|3480.52|3487.51|3479.81|31
1648920080000|2022-04-02 17:21:20|3488.01|3480.31|3487.72|3480.02|3488.07|3480.37|3487.66|3479.96|32
1648920090000|2022-04-02 17:21:30|3487.68|3479.98|3487.55|3479.85|3487.68|3479.98|3486.55|3478.85|32
1648920100000|2022-04-02 17:21:40|3487.39|3479.69|3487.21|3479.51|3487.54|3479.84|3487.18|3479.48|36
1648920110000|2022-04-02 17:21:50|3487.2|3479.5|3485.67|3477.97|3487.26|3479.56|3485.49|3477.79|32
1648920120000|2022-04-02 17:22:00|3485.68|3477.98|3485.35|3477.65|3485.73|3478.03|3484.83|3477.13|32
1648920130000|2022-04-02 17:22:10|3485.26|3477.56|3485.35|3477.65|3485.49|3477.79|3485.17|3477.47|27
1648920140000|2022-04-02 17:22:20|3485.34|3477.64|3485.1|3477.4|3485.34|3477.64|3484.93|3477.23|34
1648920150000|2022-04-02 17:22:30|3485.03|3477.33|3484.89|3477.19|3485.19|3477.49|3484.89|3477.19|27
1648920160000|2022-04-02 17:22:40|3484.97|3477.27|3484.82|3477.12|3485.05|3477.35|3484.48|3476.78|35
1648920170000|2022-04-02 17:22:50|3484.86|3477.16|3485|3477.3|3485.25|3477.55|3484.7|3477|34
1648920180000|2022-04-02 17:23:00|3484.97|3477.27|3485.18|3477.48|3485.97|3478.27|3484.97|3477.27|33
1648920190000|2022-04-02 17:23:10|3485.2|3477.5|3486.61|3478.91|3486.61|3478.91|3485.2|3477.5|31
1648920200000|2022-04-02 17:23:20|3486.66|3478.96|3486.99|3479.29|3487.29|3479.59|3486.59|3478.89|29
1648920210000|2022-04-02 17:23:30|3486.98|3479.28|3486.6|3478.9|3487.24|3479.54|3486.56|3478.86|30
1648920220000|2022-04-02 17:23:40|3486.57|3478.87|3486.55|3478.85|3486.8|3479.1|3486.55|3478.85|28
1648920230000|2022-04-02 17:23:50|3486.51|3478.81|3487.12|3479.42|3487.17|3479.47|3486.5|3478.8|26
1648920240000|2022-04-02 17:24:00|3487.21|3479.51|3487.12|3479.42|3487.29|3479.59|3487.11|3479.41|21
1648920250000|2022-04-02 17:24:10|3487.25|3479.55|3487.23|3479.53|3487.28|3479.58|3487.17|3479.47|29
1648920260000|2022-04-02 17:24:20|3487.22|3479.52|3487.14|3479.44|3487.31|3479.61|3487.12|3479.42|28
1648920270000|2022-04-02 17:24:30|3487.13|3479.43|3487.14|3479.44|3487.33|3479.63|3487.1|3479.4|28
1648920280000|2022-04-02 17:24:40|3487.16|3479.46|3486.86|3479.16|3487.2|3479.5|3486.74|3479.04|18
1648920290000|2022-04-02 17:24:50|3486.87|3479.17|3486.89|3479.19|3486.93|3479.23|3486.85|3479.15|14
1648920300000|2022-04-02 17:25:00|3486.91|3479.21|3486.85|3479.15|3486.94|3479.24|3486.84|3479.14|10
1648920310000|2022-04-02 17:25:10|3486.84|3479.14|3488.05|3480.35|3488.07|3480.37|3486.78|3479.08|22
1648920320000|2022-04-02 17:25:20|3488.04|3480.34|3487.93|3480.23|3488.73|3481.03|3487.72|3480.02|30
1648920330000|2022-04-02 17:25:30|3487.92|3480.22|3488.43|3480.73|3488.43|3480.73|3487.92|3480.22|33
1648920340000|2022-04-02 17:25:40|3488.41|3480.71|3488.97|3481.27|3489.04|3481.34|3488.41|3480.71|30
1648920350000|2022-04-02 17:25:50|3489.09|3481.39|3488.98|3481.28|3489.2|3481.5|3488.78|3481.08|29
1648920360000|2022-04-02 17:26:00|3489.04|3481.34|3489.07|3481.37|3489.28|3481.58|3488.95|3481.25|26
1648920370000|2022-04-02 17:26:10|3488.97|3481.27|3488.77|3481.07|3489.21|3481.51|3488.25|3480.55|31
1648920380000|2022-04-02 17:26:20|3488.72|3481.02|3488.5|3480.8|3488.72|3481.02|3488.4|3480.7|32
1648920390000|2022-04-02 17:26:30|3488.4|3480.7|3488.92|3481.22|3488.99|3481.29|3488.39|3480.69|27
1648920400000|2022-04-02 17:26:40|3488.88|3481.18|3489.07|3481.37|3489.08|3481.38|3488.66|3480.96|26
1648920410000|2022-04-02 17:26:50|3489.08|3481.38|3489.05|3481.35|3489.13|3481.43|3489.04|3481.34|21
1648920420000|2022-04-02 17:27:00|3489.07|3481.37|3488.54|3480.84|3489.16|3481.46|3488.53|3480.83|30
1648920430000|2022-04-02 17:27:10|3488.6|3480.9|3487.51|3479.81|3488.8|3481.1|3487.51|3479.81|23
1648920440000|2022-04-02 17:27:20|3487.37|3479.67|3486.28|3478.58|3487.37|3479.67|3486.25|3478.55|34
1648920450000|2022-04-02 17:27:30|3486.31|3478.61|3486.75|3479.05|3486.82|3479.12|3486.26|3478.56|27
1648920460000|2022-04-02 17:27:40|3486.79|3479.09|3486.79|3479.09|3487.03|3479.33|3486.62|3478.92|36
1648920470000|2022-04-02 17:27:50|3486.8|3479.1|3486.78|3479.08|3486.85|3479.15|3486.6|3478.9|31
1648920480000|2022-04-02 17:28:00|3486.81|3479.11|3487.02|3479.32|3487.11|3479.41|3486.73|3479.03|26
1648920490000|2022-04-02 17:28:10|3487.04|3479.34|3488.06|3480.36|3488.12|3480.42|3487|3479.3|30
1648920500000|2022-04-02 17:28:20|3488.09|3480.39|3488.54|3480.84|3488.89|3481.19|3487.84|3480.14|38
1648920510000|2022-04-02 17:28:30|3488.46|3480.76|3488.59|3480.89|3488.81|3481.11|3488.24|3480.54|24
1648920520000|2022-04-02 17:28:40|3488.56|3480.86|3488.44|3480.74|3488.68|3480.98|3488.44|3480.74|31
1648920530000|2022-04-02 17:28:50|3488.48|3480.78|3488.12|3480.42|3488.51|3480.81|3488.01|3480.31|34
1648920540000|2022-04-02 17:29:00|3488.1|3480.4|3487|3479.3|3488.14|3480.44|3486.8|3479.1|34
1648920550000|2022-04-02 17:29:10|3487.03|3479.33|3486.72|3479.02|3487.08|3479.38|3486.69|3478.99|31
1648920560000|2022-04-02 17:29:20|3486.73|3479.03|3486.78|3479.08|3486.89|3479.19|3486.5|3478.8|30
1648920570000|2022-04-02 17:29:30|3486.73|3479.03|3487.84|3480.14|3487.84|3480.14|3486.66|3478.96|29
1648920580000|2022-04-02 17:29:40|3488.05|3480.35|3487.89|3480.19|3488.16|3480.46|3487.73|3480.03|33
1648920590000|2022-04-02 17:29:50|3487.9|3480.2|3487.76|3480.06|3487.93|3480.23|3486.87|3479.17|38
1648920600000|2022-04-02 17:30:00|3487.8|3480.1|3488.43|3480.73|3488.52|3480.82|3487.8|3480.1|37
1648920610000|2022-04-02 17:30:10|3488.42|3480.72|3489.83|3482.13|3489.83|3482.13|3488.42|3480.72|31
1648920620000|2022-04-02 17:30:20|3489.82|3482.12|3490.1|3482.4|3490.16|3482.46|3489.82|3482.12|37
1648920630000|2022-04-02 17:30:30|3490.07|3482.37|3490.65|3482.95|3490.93|3483.23|3490.05|3482.35|28
1648920640000|2022-04-02 17:30:40|3490.68|3482.98|3489.35|3481.65|3490.7|3483|3488.86|3481.16|32
1648920650000|2022-04-02 17:30:50|3489.36|3481.66|3489.43|3481.73|3489.48|3481.78|3489.03|3481.33|30
1648920660000|2022-04-02 17:31:00|3489.41|3481.71|3489.45|3481.75|3489.56|3481.86|3489.35|3481.65|28
1648920670000|2022-04-02 17:31:10|3489.42|3481.72|3489.4|3481.7|3489.92|3482.22|3489.36|3481.66|33
1648920680000|2022-04-02 17:31:20|3489.39|3481.69|3489.49|3481.79|3490.11|3482.41|3489.37|3481.67|29
1648920690000|2022-04-02 17:31:30|3489.67|3481.97|3489.38|3481.68|3489.7|3482|3489.33|3481.63|34
1648920700000|2022-04-02 17:31:40|3489.33|3481.63|3490.04|3482.34|3490.21|3482.51|3489.31|3481.61|32
1648920710000|2022-04-02 17:31:50|3490.05|3482.35|3490|3482.3|3490.27|3482.57|3489.82|3482.12|31
1648920720000|2022-04-02 17:32:00|3490.07|3482.37|3489.58|3481.88|3490.15|3482.45|3489.58|3481.88|34
1648920730000|2022-04-02 17:32:10|3489.57|3481.87|3489.72|3482.02|3489.76|3482.06|3489.54|3481.84|34
1648920740000|2022-04-02 17:32:20|3489.68|3481.98|3489.49|3481.79|3489.71|3482.01|3489.41|3481.71|27
1648920750000|2022-04-02 17:32:30|3489.45|3481.75|3489.33|3481.63|3489.45|3481.75|3489.27|3481.57|25
1648920760000|2022-04-02 17:32:40|3489.36|3481.66|3489.94|3482.24|3489.97|3482.27|3489.33|3481.63|31
1648920770000|2022-04-02 17:32:50|3489.95|3482.25|3490.06|3482.36|3490.12|3482.42|3489.93|3482.23|32
1648920780000|2022-04-02 17:33:00|3490.04|3482.34|3490.11|3482.41|3490.27|3482.57|3490.02|3482.32|23
1648920790000|2022-04-02 17:33:10|3490.09|3482.39|3490.14|3482.44|3490.15|3482.45|3489.97|3482.27|27
1648920800000|2022-04-02 17:33:20|3490.11|3482.41|3490.11|3482.41|3490.29|3482.59|3489.95|3482.25|34
1648920810000|2022-04-02 17:33:30|3490.07|3482.37|3490.44|3482.74|3490.59|3482.89|3490.07|3482.37|28
1648920820000|2022-04-02 17:33:40|3490.41|3482.71|3490.2|3482.5|3490.41|3482.71|3490.2|3482.5|21
1648920830000|2022-04-02 17:33:50|3490.22|3482.52|3490.32|3482.62|3490.34|3482.64|3490.2|3482.5|26
1648920840000|2022-04-02 17:34:00|3490.34|3482.64|3490.42|3482.72|3490.42|3482.72|3490.26|3482.56|19
1648920850000|2022-04-02 17:34:10|3490.41|3482.71|3491.43|3483.73|3491.45|3483.75|3490.4|3482.7|28
1648920860000|2022-04-02 17:34:20|3491.44|3483.74|3491.8|3484.1|3491.86|3484.16|3491.21|3483.51|37
1648920870000|2022-04-02 17:34:30|3491.82|3484.12|3490.67|3482.97|3491.98|3484.28|3490.11|3482.41|38
1648920880000|2022-04-02 17:34:40|3490.64|3482.94|3490.32|3482.62|3490.8|3483.1|3490.16|3482.46|35
1648920890000|2022-04-02 17:34:50|3490.33|3482.63|3490.37|3482.67|3490.43|3482.73|3490.21|3482.51|28
1648920900000|2022-04-02 17:35:00|3490.38|3482.68|3489.99|3482.29|3490.4|3482.7|3489.97|3482.27|28
1648920910000|2022-04-02 17:35:10|3489.98|3482.28|3488.22|3480.52|3490.02|3482.32|3488.22|3480.52|37
1648920920000|2022-04-02 17:35:20|3488.24|3480.54|3487.68|3479.98|3488.36|3480.66|3487.2|3479.5|33
1648920930000|2022-04-02 17:35:30|3487.69|3479.99|3487.77|3480.07|3487.8|3480.1|3487.48|3479.78|27
1648920940000|2022-04-02 17:35:40|3487.72|3480.02|3487.52|3479.82|3487.84|3480.14|3487.52|3479.82|28
1648920950000|2022-04-02 17:35:50|3487.55|3479.85|3487.58|3479.88|3487.66|3479.96|3487.37|3479.67|35
1648920960000|2022-04-02 17:36:00|3487.57|3479.87|3487.78|3480.08|3488|3480.3|3487.57|3479.87|27
1648920970000|2022-04-02 17:36:10|3487.82|3480.12|3487.79|3480.09|3487.95|3480.25|3487.69|3479.99|29
1648920980000|2022-04-02 17:36:20|3487.72|3480.02|3487.64|3479.94|3487.84|3480.14|3487.64|3479.94|27
1648920990000|2022-04-02 17:36:30|3487.62|3479.92|3487.02|3479.32|3487.62|3479.92|3487.01|3479.31|33
1648921000000|2022-04-02 17:36:40|3486.98|3479.28|3486.98|3479.28|3487.21|3479.51|3486.89|3479.19|33
1648921010000|2022-04-02 17:36:50|3486.99|3479.29|3486.88|3479.18|3487.09|3479.39|3486.88|3479.18|29
1648921020000|2022-04-02 17:37:00|3486.98|3479.28|3486.83|3479.13|3487.18|3479.48|3486.79|3479.09|31
1648921030000|2022-04-02 17:37:10|3486.81|3479.11|3485.98|3478.28|3486.84|3479.14|3485.96|3478.26|30
1648921040000|2022-04-02 17:37:20|3486.22|3478.52|3486.05|3478.35|3486.24|3478.54|3486.02|3478.32|22
1648921050000|2022-04-02 17:37:30|3486.06|3478.36|3484.89|3477.19|3486.06|3478.36|3484.83|3477.13|40
1648921060000|2022-04-02 17:37:40|3484.88|3477.18|3483.71|3476.01|3485|3477.3|3483.48|3475.78|30
1648921070000|2022-04-02 17:37:50|3483.76|3476.06|3485.16|3477.46|3485.19|3477.49|3483.76|3476.06|34
1648921080000|2022-04-02 17:38:00|3485.17|3477.47|3486.05|3478.35|3486.05|3478.35|3485.07|3477.37|29
1648921090000|2022-04-02 17:38:10|3486.09|3478.39|3487.18|3479.48|3487.2|3479.5|3486.09|3478.39|32
1648921100000|2022-04-02 17:38:20|3487.24|3479.54|3488.69|3480.99|3489.22|3481.52|3487.18|3479.48|30
1648921110000|2022-04-02 17:38:30|3488.68|3480.98|3489.13|3481.43|3489.23|3481.53|3488.19|3480.49|36
1648921120000|2022-04-02 17:38:40|3489.11|3481.41|3489.03|3481.33|3489.22|3481.52|3488.92|3481.22|30
1648921130000|2022-04-02 17:38:50|3489.04|3481.34|3489.69|3481.99|3490.26|3482.56|3489.04|3481.34|34
1648921140000|2022-04-02 17:39:00|3489.77|3482.07|3489.49|3481.79|3489.79|3482.09|3488.93|3481.23|34
1648921150000|2022-04-02 17:39:10|3489.48|3481.78|3489.52|3481.82|3489.58|3481.88|3489.48|3481.78|24
1648921160000|2022-04-02 17:39:20|3489.53|3481.83|3489.52|3481.82|3489.54|3481.84|3489.46|3481.76|17
1648921170000|2022-04-02 17:39:30|3489.55|3481.85|3489.34|3481.64|3489.55|3481.85|3489.08|3481.38|30
1648921180000|2022-04-02 17:39:40|3489.39|3481.69|3489.5|3481.8|3489.57|3481.87|3489.34|3481.64|29
1648921190000|2022-04-02 17:39:50|3489.52|3481.82|3488.82|3481.12|3489.52|3481.82|3488.56|3480.86|17
1648921200000|2022-04-02 17:40:00|3488.87|3481.17|3488.92|3481.22|3489.19|3481.49|3488.87|3481.17|28
1648921210000|2022-04-02 17:40:10|3488.87|3481.17|3489.07|3481.37|3489.07|3481.37|3488.87|3481.17|21
1648921220000|2022-04-02 17:40:20|3489.01|3481.31|3489.1|3481.4|3489.14|3481.44|3489.01|3481.31|31
1648921230000|2022-04-02 17:40:30|3489.14|3481.44|3488.96|3481.26|3489.2|3481.5|3488.91|3481.21|16
1648921240000|2022-04-02 17:40:40|3488.97|3481.27|3488.82|3481.12|3489.04|3481.34|3488.76|3481.06|28
1648921250000|2022-04-02 17:40:50|3488.78|3481.08|3488.72|3481.02|3488.93|3481.23|3488.69|3480.99|20
1648921260000|2022-04-02 17:41:00|3488.73|3481.03|3488.42|3480.72|3488.74|3481.04|3488.35|3480.65|20
1648921270000|2022-04-02 17:41:10|3488.37|3480.67|3487.5|3479.8|3488.38|3480.68|3487.26|3479.56|31
1648921280000|2022-04-02 17:41:20|3487.44|3479.74|3488.26|3480.56|3488.28|3480.58|3487.44|3479.74|16
1648921290000|2022-04-02 17:41:30|3488.22|3480.52|3488.09|3480.39|3488.28|3480.58|3488.03|3480.33|25
1648921300000|2022-04-02 17:41:40|3488.13|3480.43|3488.27|3480.57|3488.36|3480.66|3488.05|3480.35|24
1648921310000|2022-04-02 17:41:50|3488.29|3480.59|3488.24|3480.54|3488.34|3480.64|3488.24|3480.54|30
1648921320000|2022-04-02 17:42:00|3488.3|3480.6|3488.26|3480.56|3488.34|3480.64|3488.11|3480.41|31
1648921330000|2022-04-02 17:42:10|3488.36|3480.66|3488.23|3480.53|3488.36|3480.66|3488.13|3480.43|32
1648921340000|2022-04-02 17:42:20|3488.28|3480.58|3487.97|3480.27|3488.29|3480.59|3487.8|3480.1|34
1648921350000|2022-04-02 17:42:30|3487.98|3480.28|3487.87|3480.17|3487.98|3480.28|3487.87|3480.17|24
1648921360000|2022-04-02 17:42:40|3487.89|3480.19|3487.82|3480.12|3487.9|3480.2|3487.77|3480.07|26
1648921370000|2022-04-02 17:42:50|3487.79|3480.09|3487.11|3479.41|3487.9|3480.2|3487.11|3479.41|31
1648921380000|2022-04-02 17:43:00|3487.12|3479.42|3487.64|3479.94|3487.66|3479.96|3487.12|3479.42|19
1648921390000|2022-04-02 17:43:10|3487.55|3479.85|3487.67|3479.97|3487.67|3479.97|3487.55|3479.85|23
1648921400000|2022-04-02 17:43:20|3487.63|3479.93|3488.22|3480.52|3488.23|3480.53|3487.57|3479.87|33
1648921410000|2022-04-02 17:43:30|3488.21|3480.51|3488.28|3480.58|3488.38|3480.68|3488.16|3480.46|32
1648921420000|2022-04-02 17:43:40|3488.24|3480.54|3488.72|3481.02|3488.94|3481.24|3488.23|3480.53|34
1648921430000|2022-04-02 17:43:50|3488.74|3481.04|3488.85|3481.15|3488.87|3481.17|3488.67|3480.97|31
1648921440000|2022-04-02 17:44:00|3488.86|3481.16|3488.86|3481.16|3488.91|3481.21|3488.84|3481.14|14
1648921450000|2022-04-02 17:44:10|3488.85|3481.15|3488.8|3481.1|3488.85|3481.15|3488.8|3481.1|5
1648921460000|2022-04-02 17:44:20|3488.78|3481.08|3487.82|3480.12|3488.85|3481.15|3487.82|3480.12|30
1648921470000|2022-04-02 17:44:30|3487.81|3480.11|3487.15|3479.45|3487.81|3480.11|3487.05|3479.35|28
1648921480000|2022-04-02 17:44:40|3487.13|3479.43|3487.73|3480.03|3487.73|3480.03|3487.13|3479.43|28
1648921490000|2022-04-02 17:44:50|3487.74|3480.04|3487.67|3479.97|3487.86|3480.16|3487.63|3479.93|28
1648921500000|2022-04-02 17:45:00|3487.69|3479.99|3487.56|3479.86|3487.82|3480.12|3487.56|3479.86|28
1648921510000|2022-04-02 17:45:10|3487.55|3479.85|3487.52|3479.82|3487.7|3480|3487.52|3479.82|17
1648921520000|2022-04-02 17:45:20|3487.58|3479.88|3487.52|3479.82|3487.58|3479.88|3487.34|3479.64|24
1648921530000|2022-04-02 17:45:30|3487.58|3479.88|3487.39|3479.69|3487.6|3479.9|3487.32|3479.62|30
1648921540000|2022-04-02 17:45:40|3487.38|3479.68|3487.17|3479.47|3487.56|3479.86|3487.12|3479.42|29
1648921550000|2022-04-02 17:45:50|3487.18|3479.48|3487.15|3479.45|3487.26|3479.56|3487.14|3479.44|23
1648921560000|2022-04-02 17:46:00|3487.14|3479.44|3487.02|3479.32|3487.18|3479.48|3486.97|3479.27|30
1648921570000|2022-04-02 17:46:10|3487.01|3479.31|3486.94|3479.24|3487.11|3479.41|3486.94|3479.24|17
1648921580000|2022-04-02 17:46:20|3486.92|3479.22|3486.05|3478.35|3486.95|3479.25|3485.94|3478.24|27
1648921590000|2022-04-02 17:46:30|3485.96|3478.26|3485.43|3477.73|3486.03|3478.33|3485.35|3477.65|25
1648921600000|2022-04-02 17:46:40|3485.45|3477.75|3484.88|3477.18|3485.47|3477.77|3484.86|3477.16|27
1648921610000|2022-04-02 17:46:50|3484.89|3477.19|3484.23|3476.53|3484.92|3477.22|3484.23|3476.53|25
1648921620000|2022-04-02 17:47:00|3484.21|3476.51|3484.06|3476.36|3484.25|3476.55|3483.86|3476.16|34
1648921630000|2022-04-02 17:47:10|3484.02|3476.32|3483.92|3476.22|3484.04|3476.34|3483.84|3476.14|30
1648921640000|2022-04-02 17:47:20|3483.9|3476.2|3483.66|3475.96|3483.96|3476.26|3482.43|3474.73|34
1648921650000|2022-04-02 17:47:30|3483.72|3476.02|3483.41|3475.71|3483.76|3476.06|3483.13|3475.43|33
1648921660000|2022-04-02 17:47:40|3483.4|3475.7|3483.27|3475.57|3483.4|3475.7|3483.25|3475.55|33
1648921670000|2022-04-02 17:47:50|3483.21|3475.51|3482.87|3475.17|3483.27|3475.57|3482.76|3475.06|26
1648921680000|2022-04-02 17:48:00|3482.85|3475.15|3483.19|3475.49|3483.2|3475.5|3482.82|3475.12|33
1648921690000|2022-04-02 17:48:10|3483.18|3475.48|3482.93|3475.23|3483.2|3475.5|3482.92|3475.22|31
1648921700000|2022-04-02 17:48:20|3483.09|3475.39|3483.28|3475.58|3483.28|3475.58|3482.95|3475.25|32
1648921710000|2022-04-02 17:48:30|3483.29|3475.59|3483.11|3475.41|3483.34|3475.64|3483.03|3475.33|19
1648921720000|2022-04-02 17:48:40|3483.09|3475.39|3483.11|3475.41|3483.19|3475.49|3483.04|3475.34|27
1648921730000|2022-04-02 17:48:50|3483.04|3475.34|3483.1|3475.4|3483.23|3475.53|3482.99|3475.29|17
1648921740000|2022-04-02 17:49:00|3483.21|3475.51|3482.96|3475.26|3483.26|3475.56|3482.96|3475.26|35
1648921750000|2022-04-02 17:49:10|3483.05|3475.35|3483.29|3475.59|3483.29|3475.59|3482.93|3475.23|19
1648921760000|2022-04-02 17:49:20|3483.28|3475.58|3483.21|3475.51|3483.29|3475.59|3483.16|3475.46|26
1648921770000|2022-04-02 17:49:30|3483.25|3475.55|3484.26|3476.56|3484.66|3476.96|3483.17|3475.47|27
1648921780000|2022-04-02 17:49:40|3484.28|3476.58|3484.14|3476.44|3484.33|3476.63|3483.97|3476.27|28
1648921790000|2022-04-02 17:49:50|3484.22|3476.52|3484.2|3476.5|3484.24|3476.54|3484.15|3476.45|21
1648921800000|2022-04-02 17:50:00|3484.21|3476.51|3484.41|3476.71|3484.5|3476.8|3484.21|3476.51|23
1648921810000|2022-04-02 17:50:10|3484.44|3476.74|3484.37|3476.67|3484.51|3476.81|3484.37|3476.67|34
1648921820000|2022-04-02 17:50:20|3484.36|3476.66|3484.68|3476.98|3485.03|3477.33|3484.36|3476.66|37
1648921830000|2022-04-02 17:50:30|3484.69|3476.99|3484.81|3477.11|3484.97|3477.27|3484.64|3476.94|28
1648921840000|2022-04-02 17:50:40|3484.76|3477.06|3485|3477.3|3485.04|3477.34|3484.73|3477.03|32
1648921850000|2022-04-02 17:50:50|3484.93|3477.23|3484.16|3476.46|3485.06|3477.36|3483.89|3476.19|37
1648921860000|2022-04-02 17:51:00|3484.2|3476.5|3484.04|3476.34|3484.2|3476.5|3484|3476.3|31
1648921870000|2022-04-02 17:51:10|3484.07|3476.37|3483.88|3476.18|3484.08|3476.38|3483.88|3476.18|24
1648921880000|2022-04-02 17:51:20|3483.94|3476.24|3483.85|3476.15|3483.96|3476.26|3483.82|3476.12|27
1648921890000|2022-04-02 17:51:30|3483.83|3476.13|3483.98|3476.28|3484.03|3476.33|3483.83|3476.13|28
1648921900000|2022-04-02 17:51:40|3483.92|3476.22|3483.96|3476.26|3483.99|3476.29|3483.82|3476.12|27
1648921910000|2022-04-02 17:51:50|3483.97|3476.27|3483.44|3475.74|3484.04|3476.34|3483.44|3475.74|34
1648921920000|2022-04-02 17:52:00|3483.4|3475.7|3483.66|3475.96|3483.95|3476.25|3483.34|3475.64|29
1648921930000|2022-04-02 17:52:10|3483.67|3475.97|3483.88|3476.18|3483.99|3476.29|3483.67|3475.97|28
1648921940000|2022-04-02 17:52:20|3483.87|3476.17|3484.51|3476.81|3484.59|3476.89|3483.87|3476.17|32
1648921950000|2022-04-02 17:52:30|3484.49|3476.79|3486.32|3478.62|3486.65|3478.95|3484.49|3476.79|30
1648921960000|2022-04-02 17:52:40|3486.27|3478.57|3485.46|3477.76|3486.27|3478.57|3485.31|3477.61|35
1648921970000|2022-04-02 17:52:50|3485.48|3477.78|3485.51|3477.81|3485.81|3478.11|3485.29|3477.59|33
1648921980000|2022-04-02 17:53:00|3485.47|3477.77|3485.54|3477.84|3485.8|3478.1|3485.33|3477.63|30
1648921990000|2022-04-02 17:53:10|3485.53|3477.83|3485.35|3477.65|3485.53|3477.83|3485.14|3477.44|28
1648922000000|2022-04-02 17:53:20|3485.39|3477.69|3485.4|3477.7|3485.52|3477.82|3485.13|3477.43|33
1648922010000|2022-04-02 17:53:30|3485.29|3477.59|3485.53|3477.83|3485.57|3477.87|3485.14|3477.44|38
1648922020000|2022-04-02 17:53:40|3485.59|3477.89|3484.34|3476.64|3485.66|3477.96|3484.23|3476.53|35
1648922030000|2022-04-02 17:53:50|3484.28|3476.58|3483.97|3476.27|3484.31|3476.61|3483.8|3476.1|27
1648922040000|2022-04-02 17:54:00|3483.99|3476.29|3483.97|3476.27|3484.18|3476.48|3483.87|3476.17|31
1648922050000|2022-04-02 17:54:10|3483.9|3476.2|3484.02|3476.32|3484.05|3476.35|3483.85|3476.15|29
1648922060000|2022-04-02 17:54:20|3484.05|3476.35|3483.49|3475.79|3484.11|3476.41|3483.47|3475.77|35
1648922070000|2022-04-02 17:54:30|3483.48|3475.78|3483.49|3475.79|3483.55|3475.85|3483.41|3475.71|33
1648922080000|2022-04-02 17:54:40|3483.44|3475.74|3483.47|3475.77|3483.5|3475.8|3483.4|3475.7|26
1648922090000|2022-04-02 17:54:50|3483.38|3475.68|3483.72|3476.02|3483.72|3476.02|3483.38|3475.68|26
1648922100000|2022-04-02 17:55:00|3483.64|3475.94|3484.07|3476.37|3484.46|3476.76|3483.21|3475.51|37
1648922110000|2022-04-02 17:55:10|3484.06|3476.36|3483.65|3475.95|3484.06|3476.36|3483.65|3475.95|22
1648922120000|2022-04-02 17:55:20|3483.52|3475.82|3483.54|3475.84|3483.65|3475.95|3483.41|3475.71|33
1648922130000|2022-04-02 17:55:30|3483.5|3475.8|3483.94|3476.24|3484.41|3476.71|3483.46|3475.76|29
1648922140000|2022-04-02 17:55:40|3483.92|3476.22|3484.22|3476.52|3484.22|3476.52|3483.75|3476.05|35
1648922150000|2022-04-02 17:55:50|3484.23|3476.53|3484.09|3476.39|3484.31|3476.61|3484.06|3476.36|29
1648922160000|2022-04-02 17:56:00|3484.11|3476.41|3484.41|3476.71|3484.48|3476.78|3484.05|3476.35|29
1648922170000|2022-04-02 17:56:10|3484.45|3476.75|3485.57|3477.87|3485.63|3477.93|3484.36|3476.66|37
1648922180000|2022-04-02 17:56:20|3485.54|3477.84|3485.59|3477.89|3485.65|3477.95|3485.49|3477.79|26
1648922190000|2022-04-02 17:56:30|3485.58|3477.88|3485.33|3477.63|3485.58|3477.88|3485.3|3477.6|32
1648922200000|2022-04-02 17:56:40|3485.32|3477.62|3485.29|3477.59|3485.37|3477.67|3485.26|3477.56|11
1648922210000|2022-04-02 17:56:50|3485.27|3477.57|3485.26|3477.56|3485.27|3477.57|3485.26|3477.56|4
1648922220000|2022-04-02 17:57:00|3485.27|3477.57|3485.19|3477.49|3485.27|3477.57|3485.19|3477.49|13
1648922230000|2022-04-02 17:57:10|3485.21|3477.51|3485.2|3477.5|3485.22|3477.52|3485.19|3477.49|17
1648922240000|2022-04-02 17:57:20|3485.19|3477.49|3483.78|3476.08|3485.2|3477.5|3483.77|3476.07|27
1648922250000|2022-04-02 17:57:30|3483.81|3476.11|3484.23|3476.53|3484.23|3476.53|3483.64|3475.94|30
1648922260000|2022-04-02 17:57:40|3484.21|3476.51|3484.02|3476.32|3484.27|3476.57|3483.97|3476.27|31
1648922270000|2022-04-02 17:57:50|3483.99|3476.29|3484.38|3476.68|3484.49|3476.79|3483.85|3476.15|33
1648922280000|2022-04-02 17:58:00|3484.42|3476.72|3484.41|3476.71|3484.51|3476.81|3484.31|3476.61|28
1648922290000|2022-04-02 17:58:10|3484.37|3476.67|3484.46|3476.76|3484.57|3476.87|3484.18|3476.48|31
1648922300000|2022-04-02 17:58:20|3484.45|3476.75|3485.15|3477.45|3485.37|3477.67|3484.45|3476.75|30
1648922310000|2022-04-02 17:58:30|3485.11|3477.41|3487.13|3479.43|3487.18|3479.48|3485.1|3477.4|31
1648922320000|2022-04-02 17:58:40|3487.02|3479.32|3488.41|3480.71|3488.41|3480.71|3487.02|3479.32|32
1648922330000|2022-04-02 17:58:50|3488.51|3480.81|3488.23|3480.53|3488.51|3480.81|3487.86|3480.16|32
1648922340000|2022-04-02 17:59:00|3488.21|3480.51|3488.15|3480.45|3488.31|3480.61|3488.04|3480.34|34
1648922350000|2022-04-02 17:59:10|3488.19|3480.49|3489.88|3482.18|3490.86|3483.16|3488.15|3480.45|38
1648922360000|2022-04-02 17:59:20|3489.91|3482.21|3482.93|3475.23|3489.91|3482.21|3482.93|3475.23|38
1648922370000|2022-04-02 17:59:30|3482.66|3474.96|3481.11|3473.41|3483|3475.3|3480.5|3472.8|40
1648922380000|2022-04-02 17:59:40|3481.07|3473.37|3481.08|3473.38|3481.1|3473.4|3480.46|3472.76|39
1648922390000|2022-04-02 17:59:50|3481.2|3473.5|3481.16|3473.46|3482.45|3474.75|3480.76|3473.06|36
1648922400000|2022-04-02 18:00:00|3481.27|3473.57|3483.73|3476.03|3484.22|3476.52|3481.13|3473.43|38
1648922410000|2022-04-02 18:00:10|3483.69|3475.99|3483.33|3475.63|3484.79|3477.09|3482.63|3474.93|38
1648922420000|2022-04-02 18:00:20|3483.32|3475.62|3482.06|3474.36|3483.47|3475.77|3481.78|3474.08|34
1648922430000|2022-04-02 18:00:30|3481.98|3474.28|3481.41|3473.71|3481.98|3474.28|3481.24|3473.54|32
1648922440000|2022-04-02 18:00:40|3481.42|3473.72|3481.29|3473.59|3481.99|3474.29|3481.29|3473.59|26
1648922450000|2022-04-02 18:00:50|3481.3|3473.6|3481.17|3473.47|3481.34|3473.64|3481.06|3473.36|26
1648922460000|2022-04-02 18:01:00|3481.15|3473.45|3480.66|3472.96|3481.17|3473.47|3480.63|3472.93|31
1648922470000|2022-04-02 18:01:10|3480.63|3472.93|3480.29|3472.59|3480.67|3472.97|3480.25|3472.55|33
1648922480000|2022-04-02 18:01:20|3480.33|3472.63|3476.73|3469.03|3480.51|3472.81|3476.73|3469.03|30
1648922490000|2022-04-02 18:01:30|3475.54|3467.84|3471.3|3463.6|3475.54|3467.84|3471.3|3463.6|38
1648922500000|2022-04-02 18:01:40|3471.09|3463.39|3470.8|3463.1|3471.09|3463.39|3469.57|3461.87|37
1648922510000|2022-04-02 18:01:50|3470.81|3463.11|3473.24|3465.54|3473.24|3465.54|3469.96|3462.26|36
1648922520000|2022-04-02 18:02:00|3473.33|3465.63|3474.32|3466.62|3474.41|3466.71|3472.58|3464.88|39
1648922530000|2022-04-02 18:02:10|3474.45|3466.75|3472.99|3465.29|3475.36|3467.66|3472.74|3465.04|39
1648922540000|2022-04-02 18:02:20|3472.83|3465.13|3473.78|3466.08|3473.78|3466.08|3471.83|3464.13|36
1648922550000|2022-04-02 18:02:30|3473.84|3466.14|3473.32|3465.62|3474.05|3466.35|3472.74|3465.04|37
1648922560000|2022-04-02 18:02:40|3473.34|3465.64|3475|3467.3|3475.2|3467.5|3473.25|3465.55|35
1648922570000|2022-04-02 18:02:50|3474.97|3467.27|3476.16|3468.46|3476.16|3468.46|3474.91|3467.21|36
1648922580000|2022-04-02 18:03:00|3476.51|3468.81|3475.74|3468.04|3477.23|3469.53|3475.54|3467.84|39
1648922590000|2022-04-02 18:03:10|3475.76|3468.06|3474.58|3466.88|3475.91|3468.21|3473.89|3466.19|38
1648922600000|2022-04-02 18:03:20|3474.41|3466.71|3473.69|3465.99|3474.77|3467.07|3473.47|3465.77|35
1648922610000|2022-04-02 18:03:30|3473.87|3466.17|3474.76|3467.06|3474.81|3467.11|3473.64|3465.94|36
1648922620000|2022-04-02 18:03:40|3474.78|3467.08|3473.88|3466.18|3474.8|3467.1|3473.72|3466.02|35
1648922630000|2022-04-02 18:03:50|3473.58|3465.88|3471.01|3463.31|3473.58|3465.88|3470.89|3463.19|37
1648922640000|2022-04-02 18:04:00|3471|3463.3|3470.36|3462.66|3471.42|3463.72|3470.28|3462.58|31
1648922650000|2022-04-02 18:04:10|3470.35|3462.65|3469.24|3461.54|3470.41|3462.71|3469.24|3461.54|32
1648922660000|2022-04-02 18:04:20|3469.13|3461.43|3469.99|3462.29|3470.46|3462.76|3468.72|3461.02|35
1648922670000|2022-04-02 18:04:30|3470|3462.3|3469.34|3461.64|3470.24|3462.54|3469.25|3461.55|32
1648922680000|2022-04-02 18:04:40|3469.39|3461.69|3468.47|3460.77|3469.42|3461.72|3468.43|3460.73|34
1648922690000|2022-04-02 18:04:50|3468.45|3460.75|3469.38|3461.68|3469.89|3462.19|3468.39|3460.69|33
1648922700000|2022-04-02 18:05:00|3469.46|3461.76|3471.97|3464.27|3471.97|3464.27|3469.46|3461.76|34
1648922710000|2022-04-02 18:05:10|3472.08|3464.38|3472.61|3464.91|3472.79|3465.09|3471.74|3464.04|37
1648922720000|2022-04-02 18:05:20|3472.62|3464.92|3471.51|3463.81|3473.27|3465.57|3471.51|3463.81|34
1648922730000|2022-04-02 18:05:30|3471.49|3463.79|3468.9|3461.2|3471.49|3463.79|3468.9|3461.2|35
1648922740000|2022-04-02 18:05:40|3468.57|3460.87|3467.37|3459.67|3468.57|3460.87|3466.63|3458.93|36
1648922750000|2022-04-02 18:05:50|3467.35|3459.65|3468.18|3460.48|3468.39|3460.69|3466.76|3459.06|29
1648922760000|2022-04-02 18:06:00|3468.2|3460.5|3465.63|3457.93|3468.2|3460.5|3465.62|3457.92|34
1648922770000|2022-04-02 18:06:10|3465.64|3457.94|3465.13|3457.43|3465.93|3458.23|3465.13|3457.43|33
1648922780000|2022-04-02 18:06:20|3465.1|3457.4|3462.55|3454.85|3465.1|3457.4|3462.55|3454.85|39
1648922790000|2022-04-02 18:06:30|3462.37|3454.67|3465.49|3457.79|3465.49|3457.79|3462.37|3454.67|38
1648922800000|2022-04-02 18:06:40|3465.67|3457.97|3465.93|3458.23|3466.01|3458.31|3465.4|3457.7|38
1648922810000|2022-04-02 18:06:50|3465.73|3458.03|3461.99|3454.29|3465.73|3458.03|3461.99|3454.29|39
1648922820000|2022-04-02 18:07:00|3461.88|3454.18|3459.69|3451.99|3462.06|3454.36|3459.69|3451.99|38
1648922830000|2022-04-02 18:07:10|3459.57|3451.87|3460.84|3453.14|3460.84|3453.14|3457.16|3449.46|39
1648922840000|2022-04-02 18:07:20|3460.67|3452.97|3459.76|3452.06|3460.67|3452.97|3459.26|3451.56|39
1648922850000|2022-04-02 18:07:30|3459.79|3452.09|3461.27|3453.57|3461.27|3453.57|3459.79|3452.09|37
1648922860000|2022-04-02 18:07:40|3461.41|3453.71|3460.24|3452.54|3461.57|3453.87|3459.84|3452.14|38
1648922870000|2022-04-02 18:07:50|3460.32|3452.62|3458.56|3450.86|3460.66|3452.96|3458.46|3450.76|37
1648922880000|2022-04-02 18:08:00|3458.5|3450.8|3459.17|3451.47|3459.17|3451.47|3458.02|3450.32|38
1648922890000|2022-04-02 18:08:10|3459.28|3451.58|3459.16|3451.46|3459.29|3451.59|3458.58|3450.88|38
1648922900000|2022-04-02 18:08:20|3459.19|3451.49|3458.57|3450.87|3459.19|3451.49|3458.52|3450.82|36
1648922910000|2022-04-02 18:08:30|3458.49|3450.79|3457.56|3449.86|3458.54|3450.84|3457.47|3449.77|34
1648922920000|2022-04-02 18:08:40|3457.68|3449.98|3456.65|3448.95|3457.88|3450.18|3456.59|3448.89|33
1648922930000|2022-04-02 18:08:50|3456.61|3448.91|3456.93|3449.23|3456.93|3449.23|3455.28|3447.58|34
1648922940000|2022-04-02 18:09:00|3457.04|3449.34|3455.93|3448.23|3457.04|3449.34|3455.91|3448.21|35
1648922950000|2022-04-02 18:09:10|3455.87|3448.17|3445.21|3437.51|3455.92|3448.22|3445.21|3437.51|34
1648922960000|2022-04-02 18:09:20|3445.9|3438.2|3444.89|3437.19|3447.55|3439.85|3441.82|3434.12|39
1648922970000|2022-04-02 18:09:30|3445.31|3437.61|3444.28|3436.58|3448.07|3440.37|3443.53|3435.83|39
1648922980000|2022-04-02 18:09:40|3444.19|3436.49|3446.19|3438.49|3447.76|3440.06|3443.54|3435.84|39
1648922990000|2022-04-02 18:09:50|3446.47|3438.77|3444.63|3436.93|3448.06|3440.36|3443.74|3436.04|39
1648923000000|2022-04-02 18:10:00|3444.31|3436.61|3447.08|3439.38|3447.08|3439.38|3444.11|3436.41|36
1648923010000|2022-04-02 18:10:10|3447.35|3439.65|3445.29|3437.59|3448.14|3440.44|3444.47|3436.77|39
1648923020000|2022-04-02 18:10:20|3445.11|3437.41|3446|3438.3|3447.19|3439.49|3444.3|3436.6|38
1648923030000|2022-04-02 18:10:30|3445.97|3438.27|3445.94|3438.24|3446.19|3438.49|3443.64|3435.94|40
1648923040000|2022-04-02 18:10:40|3445.47|3437.77|3447.27|3439.57|3447.27|3439.57|3444.63|3436.93|39
1648923050000|2022-04-02 18:10:50|3447.31|3439.61|3447.52|3439.82|3448.07|3440.37|3444.73|3437.03|37
1648923060000|2022-04-02 18:11:00|3447.51|3439.81|3450.33|3442.63|3451.53|3443.83|3447.51|3439.81|36
1648923070000|2022-04-02 18:11:10|3450.09|3442.39|3446.45|3438.75|3450.09|3442.39|3446.45|3438.75|37
1648923080000|2022-04-02 18:11:20|3446.31|3438.61|3444.99|3437.29|3446.31|3438.61|3443.91|3436.21|36
1648923090000|2022-04-02 18:11:30|3445.38|3437.68|3448.89|3441.19|3449.8|3442.1|3445.31|3437.61|37
1648923100000|2022-04-02 18:11:40|3448.56|3440.86|3446.9|3439.2|3448.56|3440.86|3446.73|3439.03|37
1648923110000|2022-04-02 18:11:50|3447.01|3439.31|3445.11|3437.41|3447.11|3439.41|3443.65|3435.95|39
1648923120000|2022-04-02 18:12:00|3445.27|3437.57|3442.22|3434.52|3445.36|3437.66|3442.22|3434.52|39
1648923130000|2022-04-02 18:12:10|3442.18|3434.48|3440.26|3432.56|3442.18|3434.48|3438.03|3430.33|38
1648923140000|2022-04-02 18:12:20|3440.78|3433.08|3442.43|3434.73|3443.52|3435.82|3440.78|3433.08|40
1648923150000|2022-04-02 18:12:30|3442.37|3434.67|3444.66|3436.96|3444.81|3437.11|3440.54|3432.84|38
1648923160000|2022-04-02 18:12:40|3445.15|3437.45|3448.96|3441.26|3448.96|3441.26|3445.15|3437.45|39
1648923170000|2022-04-02 18:12:50|3449.18|3441.48|3449.54|3441.84|3449.59|3441.89|3448.32|3440.62|39
1648923180000|2022-04-02 18:13:00|3449.57|3441.87|3447.49|3439.79|3449.57|3441.87|3447.49|3439.79|38
1648923190000|2022-04-02 18:13:10|3447.59|3439.89|3445.44|3437.74|3447.59|3439.89|3445.43|3437.73|38
1648923200000|2022-04-02 18:13:20|3445.35|3437.65|3443.1|3435.4|3445.35|3437.65|3442.2|3434.5|36
1648923210000|2022-04-02 18:13:30|3443.08|3435.38|3443.83|3436.13|3443.83|3436.13|3442.59|3434.89|35
1648923220000|2022-04-02 18:13:40|3444.13|3436.43|3446.63|3438.93|3447.51|3439.81|3444.13|3436.43|37
1648923230000|2022-04-02 18:13:50|3446.67|3438.97|3447.27|3439.57|3447.27|3439.57|3445.71|3438.01|35
1648923240000|2022-04-02 18:14:00|3447.15|3439.45|3450.3|3442.6|3450.3|3442.6|3447.13|3439.43|38
1648923250000|2022-04-02 18:14:10|3450.37|3442.67|3451.7|3444|3451.93|3444.23|3449.94|3442.24|35
1648923260000|2022-04-02 18:14:20|3451.75|3444.05|3453.77|3446.07|3453.77|3446.07|3451.7|3444|35
1648923270000|2022-04-02 18:14:30|3453.28|3445.58|3449.51|3441.81|3453.72|3446.02|3449.48|3441.78|40
1648923280000|2022-04-02 18:14:40|3449.3|3441.6|3452.39|3444.69|3452.39|3444.69|3449.27|3441.57|34
1648923290000|2022-04-02 18:14:50|3452.25|3444.55|3454.51|3446.81|3454.51|3446.81|3452.25|3444.55|37
1648923300000|2022-04-02 18:15:00|3454.63|3446.93|3454.66|3446.96|3454.66|3446.96|3451.84|3444.14|39
1648923310000|2022-04-02 18:15:10|3455.13|3447.43|3459.41|3451.71|3459.99|3452.29|3455.13|3447.43|38
1648923320000|2022-04-02 18:15:20|3459.54|3451.84|3466.86|3459.16|3467.04|3459.34|3459.12|3451.42|38
1648923330000|2022-04-02 18:15:30|3466.23|3458.53|3466.79|3459.09|3467.42|3459.72|3464.77|3457.07|40
1648923340000|2022-04-02 18:15:40|3467.21|3459.51|3473.91|3466.21|3473.91|3466.21|3467.21|3459.51|38
1648923350000|2022-04-02 18:15:50|3474.7|3467|3479.17|3471.47|3479.33|3471.63|3473.95|3466.25|40
1648923360000|2022-04-02 18:16:00|3479.21|3471.51|3479.37|3471.67|3482.06|3474.36|3478.72|3471.02|38
1648923370000|2022-04-02 18:16:10|3479.3|3471.6|3484.29|3476.59|3484.44|3476.74|3479.3|3471.6|40
1648923380000|2022-04-02 18:16:20|3484.21|3476.51|3484.6|3476.9|3487.81|3480.11|3484.16|3476.46|38
1648923390000|2022-04-02 18:16:30|3483.81|3476.11|3480.24|3472.54|3484.75|3477.05|3479.9|3472.2|40
1648923400000|2022-04-02 18:16:40|3479.91|3472.21|3476.95|3469.25|3479.91|3472.21|3476.62|3468.92|40
1648923410000|2022-04-02 18:16:50|3476.98|3469.28|3476.82|3469.12|3478.14|3470.44|3475.82|3468.12|40
1648923420000|2022-04-02 18:17:00|3476.63|3468.93|3476.75|3469.05|3479.04|3471.34|3476.59|3468.89|38
1648923430000|2022-04-02 18:17:10|3476.58|3468.88|3473.09|3465.39|3476.58|3468.88|3471.97|3464.27|40
1648923440000|2022-04-02 18:17:20|3473.49|3465.79|3470.1|3462.4|3473.49|3465.79|3470.1|3462.4|33
1648923450000|2022-04-02 18:17:30|3470.05|3462.35|3469.95|3462.25|3470.83|3463.13|3468.91|3461.21|37
1648923460000|2022-04-02 18:17:40|3469.73|3462.03|3469.45|3461.75|3470.97|3463.27|3469.45|3461.75|37
1648923470000|2022-04-02 18:17:50|3469.43|3461.73|3470.81|3463.11|3471.02|3463.32|3469.39|3461.69|31
1648923480000|2022-04-02 18:18:00|3470.8|3463.1|3475.11|3467.41|3475.11|3467.41|3470.74|3463.04|40
1648923490000|2022-04-02 18:18:10|3475.36|3467.66|3473.98|3466.28|3476.01|3468.31|3473.57|3465.87|39
1648923500000|2022-04-02 18:18:20|3473.94|3466.24|3471.89|3464.19|3473.94|3466.24|3471.11|3463.41|38
1648923510000|2022-04-02 18:18:30|3471.64|3463.94|3474.73|3467.03|3474.73|3467.03|3471.42|3463.72|40
1648923520000|2022-04-02 18:18:40|3475.5|3467.8|3475.33|3467.63|3475.86|3468.16|3474.86|3467.16|37
1648923530000|2022-04-02 18:18:50|3475.55|3467.85|3477.75|3470.05|3477.85|3470.15|3475.55|3467.85|33
1648923540000|2022-04-02 18:19:00|3477.82|3470.12|3481.06|3473.36|3481.69|3473.99|3477.82|3470.12|35
1648923550000|2022-04-02 18:19:10|3481.19|3473.49|3482.7|3475|3482.9|3475.2|3481.15|3473.45|37
1648923560000|2022-04-02 18:19:20|3482.69|3474.99|3476.81|3469.11|3482.71|3475.01|3476.73|3469.03|39
1648923570000|2022-04-02 18:19:30|3476.72|3469.02|3476.6|3468.9|3476.95|3469.25|3476.01|3468.31|35
1648923580000|2022-04-02 18:19:40|3476.79|3469.09|3478.95|3471.25|3479.96|3472.26|3476.79|3469.09|38
1648923590000|2022-04-02 18:19:50|3478.91|3471.21|3478.98|3471.28|3479.26|3471.56|3477.23|3469.53|36
1648923600000|2022-04-02 18:20:00|3478.91|3471.21|3477.93|3470.23|3478.91|3471.21|3476.58|3468.88|38
1648923610000|2022-04-02 18:20:10|3477.83|3470.13|3475.44|3467.74|3477.83|3470.13|3475.39|3467.69|38
1648923620000|2022-04-02 18:20:20|3475.42|3467.72|3474.69|3466.99|3475.9|3468.2|3474.54|3466.84|34
1648923630000|2022-04-02 18:20:30|3474.68|3466.98|3474.67|3466.97|3476.08|3468.38|3474.53|3466.83|36
1648923640000|2022-04-02 18:20:40|3474.7|3467|3475.78|3468.08|3475.78|3468.08|3473.62|3465.92|33
1648923650000|2022-04-02 18:20:50|3475.72|3468.02|3479.4|3471.7|3479.78|3472.08|3475.71|3468.01|39
1648923660000|2022-04-02 18:21:00|3478.73|3471.03|3477.62|3469.92|3479.71|3472.01|3477.62|3469.92|39
1648923670000|2022-04-02 18:21:10|3477.44|3469.74|3475.37|3467.67|3477.44|3469.74|3475.37|3467.67|38
1648923680000|2022-04-02 18:21:20|3475.4|3467.7|3474.29|3466.59|3475.47|3467.77|3474.23|3466.53|36
1648923690000|2022-04-02 18:21:30|3474.27|3466.57|3474.04|3466.34|3474.31|3466.61|3473.99|3466.29|22
1648923700000|2022-04-02 18:21:40|3474.11|3466.41|3473.79|3466.09|3474.39|3466.69|3473.4|3465.7|34
1648923710000|2022-04-02 18:21:50|3473.96|3466.26|3473.6|3465.9|3473.96|3466.26|3473.57|3465.87|23
1648923720000|2022-04-02 18:22:00|3473.59|3465.89|3473.07|3465.37|3473.62|3465.92|3473.07|3465.37|30
1648923730000|2022-04-02 18:22:10|3473.08|3465.38|3469.04|3461.34|3473.19|3465.49|3468.98|3461.28|34
1648923740000|2022-04-02 18:22:20|3469.29|3461.59|3465.85|3458.15|3469.43|3461.73|3465.61|3457.91|38
1648923750000|2022-04-02 18:22:30|3466.16|3458.46|3465.93|3458.23|3466.86|3459.16|3464.26|3456.56|40
1648923760000|2022-04-02 18:22:40|3465.9|3458.2|3469.34|3461.64|3469.6|3461.9|3465.9|3458.2|40
1648923770000|2022-04-02 18:22:50|3469.2|3461.5|3468.26|3460.56|3470.24|3462.54|3468.16|3460.46|37
1648923780000|2022-04-02 18:23:00|3468.25|3460.55|3467.3|3459.6|3468.54|3460.84|3465.76|3458.06|37
1648923790000|2022-04-02 18:23:10|3467.28|3459.58|3469.43|3461.73|3469.51|3461.81|3467.26|3459.56|38
1648923800000|2022-04-02 18:23:20|3469.46|3461.76|3471.66|3463.96|3471.66|3463.96|3469.46|3461.76|38
1648923810000|2022-04-02 18:23:30|3471.65|3463.95|3475.97|3468.27|3475.97|3468.27|3471.44|3463.74|39
1648923820000|2022-04-02 18:23:40|3475.93|3468.23|3472.97|3465.27|3476.22|3468.52|3472.97|3465.27|39
1648923830000|2022-04-02 18:23:50|3472.59|3464.89|3473.32|3465.62|3473.73|3466.03|3472.24|3464.54|37
1648923840000|2022-04-02 18:24:00|3473.03|3465.33|3475.95|3468.25|3475.98|3468.28|3473.03|3465.33|33
1648923850000|2022-04-02 18:24:10|3475.89|3468.19|3473.35|3465.65|3475.9|3468.2|3473.22|3465.52|37
1648923860000|2022-04-02 18:24:20|3473.34|3465.64|3474.05|3466.35|3474.1|3466.4|3472.88|3465.18|35
1648923870000|2022-04-02 18:24:30|3473.81|3466.11|3472.95|3465.25|3473.81|3466.11|3472.85|3465.15|35
1648923880000|2022-04-02 18:24:40|3472.94|3465.24|3472.57|3464.87|3472.97|3465.27|3472.28|3464.58|26
1648923890000|2022-04-02 18:24:50|3472.6|3464.9|3470.43|3462.73|3472.6|3464.9|3470.26|3462.56|36
1648923900000|2022-04-02 18:25:00|3470.41|3462.71|3471.03|3463.33|3471.03|3463.33|3469.93|3462.23|30
1648923910000|2022-04-02 18:25:10|3471.01|3463.31|3471.04|3463.34|3471.09|3463.39|3470.35|3462.65|33
1648923920000|2022-04-02 18:25:20|3471.05|3463.35|3474.01|3466.31|3474.01|3466.31|3471.05|3463.35|39
1648923930000|2022-04-02 18:25:30|3474.05|3466.35|3474.56|3466.86|3474.89|3467.19|3473.11|3465.41|35
1648923940000|2022-04-02 18:25:40|3474.76|3467.06|3476.7|3469|3476.82|3469.12|3474.65|3466.95|37
1648923950000|2022-04-02 18:25:50|3476.63|3468.93|3477.95|3470.25|3477.98|3470.28|3476.38|3468.68|36
1648923960000|2022-04-02 18:26:00|3478.08|3470.38|3478.83|3471.13|3479.06|3471.36|3476.68|3468.98|40
1648923970000|2022-04-02 18:26:10|3478.85|3471.15|3475.66|3467.96|3478.94|3471.24|3475.07|3467.37|40
1648923980000|2022-04-02 18:26:20|3475.57|3467.87|3478.74|3471.04|3478.74|3471.04|3475.02|3467.32|38
1648923990000|2022-04-02 18:26:30|3478.77|3471.07|3479.33|3471.63|3479.33|3471.63|3477.69|3469.99|38
1648924000000|2022-04-02 18:26:40|3479.3|3471.6|3479.03|3471.33|3479.3|3471.6|3477.84|3470.14|37
1648924010000|2022-04-02 18:26:50|3478.98|3471.28|3478.96|3471.26|3479.62|3471.92|3478.75|3471.05|37
1648924020000|2022-04-02 18:27:00|3478.84|3471.14|3477.86|3470.16|3478.84|3471.14|3476.95|3469.25|36
1648924030000|2022-04-02 18:27:10|3477.62|3469.92|3475.59|3467.89|3477.62|3469.92|3475.48|3467.78|38
1648924040000|2022-04-02 18:27:20|3475.65|3467.95|3474.65|3466.95|3477.23|3469.53|3474.48|3466.78|39
1648924050000|2022-04-02 18:27:30|3474.8|3467.1|3475.04|3467.34|3475.04|3467.34|3474.68|3466.98|29
1648924060000|2022-04-02 18:27:40|3475.08|3467.38|3473.38|3465.68|3475.08|3467.38|3473.36|3465.66|33
1648924070000|2022-04-02 18:27:50|3473.43|3465.73|3474.34|3466.64|3474.42|3466.72|3473.37|3465.67|36
1648924080000|2022-04-02 18:28:00|3474.31|3466.61|3472.95|3465.25|3474.41|3466.71|3472.94|3465.24|32
1648924090000|2022-04-02 18:28:10|3472.92|3465.22|3473.3|3465.6|3473.73|3466.03|3472.52|3464.82|30
1648924100000|2022-04-02 18:28:20|3473.49|3465.79|3473.72|3466.02|3474.26|3466.56|3473.42|3465.72|35
1648924110000|2022-04-02 18:28:30|3473.46|3465.76|3471.05|3463.35|3473.46|3465.76|3471|3463.3|39
1648924120000|2022-04-02 18:28:40|3471.04|3463.34|3472.24|3464.54|3472.63|3464.93|3470.78|3463.08|39
1648924130000|2022-04-02 18:28:50|3472.2|3464.5|3473.64|3465.94|3474.06|3466.36|3472.19|3464.49|38
1648924140000|2022-04-02 18:29:00|3473.62|3465.92|3473.16|3465.46|3473.96|3466.26|3472.76|3465.06|37
1648924150000|2022-04-02 18:29:10|3473.06|3465.36|3470.82|3463.12|3473.13|3465.43|3470.45|3462.75|40
1648924160000|2022-04-02 18:29:20|3470.85|3463.15|3470.99|3463.29|3472.1|3464.4|3470.81|3463.11|37
1648924170000|2022-04-02 18:29:30|3471.08|3463.38|3470.81|3463.11|3471.45|3463.75|3470.64|3462.94|35
1648924180000|2022-04-02 18:29:40|3471.03|3463.33|3469.22|3461.52|3471.04|3463.34|3469.14|3461.44|39
1648924190000|2022-04-02 18:29:50|3469.08|3461.38|3466.4|3458.7|3469.08|3461.38|3466.4|3458.7|37
1648924200000|2022-04-02 18:30:00|3466.25|3458.55|3467.55|3459.85|3467.87|3460.17|3465.49|3457.79|38
1648924210000|2022-04-02 18:30:10|3467.29|3459.59|3470.7|3463|3470.7|3463|3467.29|3459.59|40
1648924220000|2022-04-02 18:30:20|3470.79|3463.09|3470.94|3463.24|3471.62|3463.92|3469.67|3461.97|37
1648924230000|2022-04-02 18:30:30|3470.98|3463.28|3469.83|3462.13|3470.98|3463.28|3469.05|3461.35|40
1648924240000|2022-04-02 18:30:40|3469.76|3462.06|3468.7|3461|3469.76|3462.06|3468.57|3460.87|37
1648924250000|2022-04-02 18:30:50|3468.67|3460.97|3468.82|3461.12|3469.42|3461.72|3468.67|3460.97|34
1648924260000|2022-04-02 18:31:00|3468.83|3461.13|3470.43|3462.73|3470.43|3462.73|3468.83|3461.13|29
1648924270000|2022-04-02 18:31:10|3470.53|3462.83|3468.8|3461.1|3470.61|3462.91|3468.68|3460.98|35
1648924280000|2022-04-02 18:31:20|3469.01|3461.31|3467.17|3459.47|3469.01|3461.31|3467.17|3459.47|38
1648924290000|2022-04-02 18:31:30|3467.08|3459.38|3467.6|3459.9|3467.96|3460.26|3466.81|3459.11|37
1648924300000|2022-04-02 18:31:40|3467.56|3459.86|3466.69|3458.99|3467.92|3460.22|3466.48|3458.78|36
1648924310000|2022-04-02 18:31:50|3466.74|3459.04|3468.96|3461.26|3469.36|3461.66|3466.74|3459.04|38
1648924320000|2022-04-02 18:32:00|3468.95|3461.25|3466.76|3459.06|3469.1|3461.4|3466.66|3458.96|37
1648924330000|2022-04-02 18:32:10|3466.75|3459.05|3467.62|3459.92|3467.62|3459.92|3466.24|3458.54|35
1648924340000|2022-04-02 18:32:20|3468.09|3460.39|3468.78|3461.08|3469.08|3461.38|3467.28|3459.58|38
1648924350000|2022-04-02 18:32:30|3468.84|3461.14|3469.22|3461.52|3469.43|3461.73|3468.4|3460.7|40
1648924360000|2022-04-02 18:32:40|3469.27|3461.57|3471.24|3463.54|3471.24|3463.54|3469.25|3461.55|36
1648924370000|2022-04-02 18:32:50|3471.14|3463.44|3471.63|3463.93|3471.88|3464.18|3471.11|3463.41|36
1648924380000|2022-04-02 18:33:00|3471.62|3463.92|3473.2|3465.5|3473.34|3465.64|3471.62|3463.92|34
1648924390000|2022-04-02 18:33:10|3473.26|3465.56|3473.39|3465.69|3474.12|3466.42|3473.26|3465.56|33
1648924400000|2022-04-02 18:33:20|3472.97|3465.27|3474.35|3466.65|3474.39|3466.69|3472.96|3465.26|33
1648924410000|2022-04-02 18:33:30|3474.32|3466.62|3475.44|3467.74|3475.78|3468.08|3474.32|3466.62|36
1648924420000|2022-04-02 18:33:40|3475.24|3467.54|3476.52|3468.82|3476.52|3468.82|3475.07|3467.37|38
1648924430000|2022-04-02 18:33:50|3476.43|3468.73|3477.46|3469.76|3477.73|3470.03|3475.46|3467.76|36
1648924440000|2022-04-02 18:34:00|3477.45|3469.75|3478.52|3470.82|3479.01|3471.31|3477.36|3469.66|35
1648924450000|2022-04-02 18:34:10|3478.48|3470.78|3479.51|3471.81|3479.73|3472.03|3478.37|3470.67|37
1648924460000|2022-04-02 18:34:20|3479.3|3471.6|3479.2|3471.5|3479.49|3471.79|3478.51|3470.81|38
1648924470000|2022-04-02 18:34:30|3479.17|3471.47|3478.75|3471.05|3479.17|3471.47|3477.75|3470.05|38
1648924480000|2022-04-02 18:34:40|3479.34|3471.64|3479.18|3471.48|3479.53|3471.83|3478.24|3470.54|37
1648924490000|2022-04-02 18:34:50|3479.48|3471.78|3478.97|3471.27|3479.53|3471.83|3478.49|3470.79|35
1648924500000|2022-04-02 18:35:00|3478.92|3471.22|3479.4|3471.7|3479.43|3471.73|3478.83|3471.13|37
1648924510000|2022-04-02 18:35:10|3479.55|3471.85|3478.1|3470.4|3479.55|3471.85|3478.08|3470.38|32
1648924520000|2022-04-02 18:35:20|3478.03|3470.33|3477.61|3469.91|3478.16|3470.46|3477.02|3469.32|28
1648924530000|2022-04-02 18:35:30|3477.69|3469.99|3478.09|3470.39|3478.16|3470.46|3477.69|3469.99|30
1648924540000|2022-04-02 18:35:40|3478.05|3470.35|3478.29|3470.59|3478.34|3470.64|3477.97|3470.27|30
1648924550000|2022-04-02 18:35:50|3478.25|3470.55|3478.37|3470.67|3478.47|3470.77|3478.25|3470.55|12
1648924560000|2022-04-02 18:36:00|3478.38|3470.68|3477.51|3469.81|3478.38|3470.68|3477.48|3469.78|30
1648924570000|2022-04-02 18:36:10|3477.47|3469.77|3477.8|3470.1|3477.8|3470.1|3477.15|3469.45|31
1648924580000|2022-04-02 18:36:20|3478.01|3470.31|3478.66|3470.96|3478.66|3470.96|3478.01|3470.31|32
1648924590000|2022-04-02 18:36:30|3478.71|3471.01|3479.63|3471.93|3479.85|3472.15|3478.71|3471.01|28
1648924600000|2022-04-02 18:36:40|3479.71|3472.01|3479.63|3471.93|3480.19|3472.49|3479.63|3471.93|30
1648924610000|2022-04-02 18:36:50|3479.61|3471.91|3480.03|3472.33|3480.03|3472.33|3479.61|3471.91|28
1648924620000|2022-04-02 18:37:00|3480.02|3472.32|3478.92|3471.22|3480.02|3472.32|3478.7|3471|36
1648924630000|2022-04-02 18:37:10|3478.87|3471.17|3478.87|3471.17|3478.97|3471.27|3478.75|3471.05|34
1648924640000|2022-04-02 18:37:20|3479.09|3471.39|3478.13|3470.43|3479.14|3471.44|3477.41|3469.71|36
1648924650000|2022-04-02 18:37:30|3478.18|3470.48|3478.06|3470.36|3478.18|3470.48|3477.9|3470.2|24
1648924660000|2022-04-02 18:37:40|3477.99|3470.29|3478.53|3470.83|3478.67|3470.97|3477.91|3470.21|35
1648924670000|2022-04-02 18:37:50|3478.52|3470.82|3478.67|3470.97|3478.67|3470.97|3478.47|3470.77|26
1648924680000|2022-04-02 18:38:00|3478.66|3470.96|3478.56|3470.86|3478.67|3470.97|3478.52|3470.82|23
1648924690000|2022-04-02 18:38:10|3478.59|3470.89|3478.68|3470.98|3478.7|3471|3478.59|3470.89|13
1648924700000|2022-04-02 18:38:20|3478.59|3470.89|3479.03|3471.33|3479.03|3471.33|3478.53|3470.83|29
1648924710000|2022-04-02 18:38:30|3479.01|3471.31|3479.03|3471.33|3479.04|3471.34|3478.89|3471.19|31
1648924720000|2022-04-02 18:38:40|3479.02|3471.32|3479.02|3471.32|3479.03|3471.33|3478.93|3471.23|22
1648924730000|2022-04-02 18:38:50|3479.01|3471.31|3478.94|3471.24|3479.04|3471.34|3478.9|3471.2|22
1648924740000|2022-04-02 18:39:00|3478.93|3471.23|3477.16|3469.46|3478.95|3471.25|3477.16|3469.46|30
1648924750000|2022-04-02 18:39:10|3477.15|3469.45|3477.12|3469.42|3477.25|3469.55|3476.36|3468.66|36
1648924760000|2022-04-02 18:39:20|3477.14|3469.44|3477.03|3469.33|3477.17|3469.47|3476.93|3469.23|35
1648924770000|2022-04-02 18:39:30|3477.04|3469.34|3477.01|3469.31|3477.2|3469.5|3476.97|3469.27|22
1648924780000|2022-04-02 18:39:40|3477.02|3469.32|3476.73|3469.03|3477.32|3469.62|3476.67|3468.97|32
1648924790000|2022-04-02 18:39:50|3476.68|3468.98|3476.76|3469.06|3476.93|3469.23|3476.68|3468.98|30
1648924800000|2022-04-02 18:40:00|3476.68|3468.98|3478.05|3470.35|3478.05|3470.35|3476.64|3468.94|28
1648924810000|2022-04-02 18:40:10|3478.02|3470.32|3478.58|3470.88|3478.63|3470.93|3477.48|3469.78|32
1648924820000|2022-04-02 18:40:20|3478.6|3470.9|3477.57|3469.87|3479.88|3472.18|3477.57|3469.87|35
1648924830000|2022-04-02 18:40:30|3477.46|3469.76|3474.84|3467.14|3477.52|3469.82|3474.82|3467.12|38
1648924840000|2022-04-02 18:40:40|3474.76|3467.06|3471.83|3464.13|3474.76|3467.06|3471.75|3464.05|39
1648924850000|2022-04-02 18:40:50|3471.25|3463.55|3472.56|3464.86|3472.66|3464.96|3470.65|3462.95|40
1648924860000|2022-04-02 18:41:00|3472.52|3464.82|3472.98|3465.28|3473.56|3465.86|3471.49|3463.79|39
1648924870000|2022-04-02 18:41:10|3472.99|3465.29|3472.36|3464.66|3473.66|3465.96|3471.97|3464.27|39
1648924880000|2022-04-02 18:41:20|3472.35|3464.65|3471.75|3464.05|3472.78|3465.08|3471.75|3464.05|32
1648924890000|2022-04-02 18:41:30|3471.55|3463.85|3470.62|3462.92|3471.71|3464.01|3470.42|3462.72|39
1648924900000|2022-04-02 18:41:40|3470.64|3462.94|3469.11|3461.41|3470.64|3462.94|3468.97|3461.27|34
1648924910000|2022-04-02 18:41:50|3469.1|3461.4|3469.34|3461.64|3469.67|3461.97|3468.86|3461.16|37
1648924920000|2022-04-02 18:42:00|3469.27|3461.57|3470.13|3462.43|3470.15|3462.45|3469.22|3461.52|39
1648924930000|2022-04-02 18:42:10|3470.17|3462.47|3471.29|3463.59|3471.87|3464.17|3470.17|3462.47|36
1648924940000|2022-04-02 18:42:20|3471.38|3463.68|3472.2|3464.5|3472.41|3464.71|3471.28|3463.58|32
1648924950000|2022-04-02 18:42:30|3472.22|3464.52|3471.31|3463.61|3472.32|3464.62|3470.77|3463.07|37
1648924960000|2022-04-02 18:42:40|3471.18|3463.48|3469.41|3461.71|3471.18|3463.48|3469.21|3461.51|34
1648924970000|2022-04-02 18:42:50|3469.44|3461.74|3468.66|3460.96|3469.44|3461.74|3468.45|3460.75|38
1648924980000|2022-04-02 18:43:00|3468.6|3460.9|3468.34|3460.64|3468.67|3460.97|3468.31|3460.61|32
1648924990000|2022-04-02 18:43:10|3468.18|3460.48|3469.4|3461.7|3469.44|3461.74|3468.17|3460.47|35
1648925000000|2022-04-02 18:43:20|3469.41|3461.71|3468.07|3460.37|3469.65|3461.95|3468.06|3460.36|31
1648925010000|2022-04-02 18:43:30|3468.08|3460.38|3469.03|3461.33|3469.11|3461.41|3467.72|3460.02|31
1648925020000|2022-04-02 18:43:40|3469|3461.3|3468.28|3460.58|3469|3461.3|3468.06|3460.36|33
1648925030000|2022-04-02 18:43:50|3468.29|3460.59|3466.81|3459.11|3468.3|3460.6|3466.8|3459.1|33
1648925040000|2022-04-02 18:44:00|3466.8|3459.1|3468.51|3460.81|3468.51|3460.81|3466.07|3458.37|38
1648925050000|2022-04-02 18:44:10|3468.55|3460.85|3466.5|3458.8|3468.55|3460.85|3466.32|3458.62|37
1648925060000|2022-04-02 18:44:20|3466.53|3458.83|3466.63|3458.93|3466.78|3459.08|3466.04|3458.34|34
1648925070000|2022-04-02 18:44:30|3466.62|3458.92|3466.23|3458.53|3466.63|3458.93|3465.74|3458.04|32
1648925080000|2022-04-02 18:44:40|3466.22|3458.52|3467.27|3459.57|3467.28|3459.58|3466.02|3458.32|33
1648925090000|2022-04-02 18:44:50|3467.43|3459.73|3467.76|3460.06|3467.9|3460.2|3467.37|3459.67|34
1648925100000|2022-04-02 18:45:00|3467.74|3460.04|3468.62|3460.92|3468.64|3460.94|3467.56|3459.86|39
1648925110000|2022-04-02 18:45:10|3468.61|3460.91|3467.8|3460.1|3468.64|3460.94|3467.39|3459.69|35
1648925120000|2022-04-02 18:45:20|3467.71|3460.01|3469.66|3461.96|3469.66|3461.96|3467.71|3460.01|33
1648925130000|2022-04-02 18:45:30|3469.67|3461.97|3472.4|3464.7|3472.4|3464.7|3469.64|3461.94|39
1648925140000|2022-04-02 18:45:40|3472.34|3464.64|3472.37|3464.67|3473.43|3465.73|3472.08|3464.38|37
1648925150000|2022-04-02 18:45:50|3472.33|3464.63|3469.39|3461.69|3472.38|3464.68|3469.37|3461.67|37
1648925160000|2022-04-02 18:46:00|3469.02|3461.32|3468.38|3460.68|3469.06|3461.36|3468.31|3460.61|33
1648925170000|2022-04-02 18:46:10|3468.35|3460.65|3468.82|3461.12|3469.44|3461.74|3468.07|3460.37|37
1648925180000|2022-04-02 18:46:20|3469.08|3461.38|3468.81|3461.11|3469.47|3461.77|3468.6|3460.9|36
1648925190000|2022-04-02 18:46:30|3469.09|3461.39|3468.21|3460.51|3469.23|3461.53|3468.18|3460.48|30
1648925200000|2022-04-02 18:46:40|3468.24|3460.54|3465.86|3458.16|3468.24|3460.54|3465.86|3458.16|35
1648925210000|2022-04-02 18:46:50|3465.92|3458.22|3465.67|3457.97|3465.92|3458.22|3465.07|3457.37|36
1648925220000|2022-04-02 18:47:00|3465.6|3457.9|3465.27|3457.57|3465.7|3458|3465.26|3457.56|33
1648925230000|2022-04-02 18:47:10|3465.24|3457.54|3463.41|3455.71|3465.53|3457.83|3463.41|3455.71|36
1648925240000|2022-04-02 18:47:20|3463.22|3455.52|3463.78|3456.08|3463.8|3456.1|3462.57|3454.87|37
1648925250000|2022-04-02 18:47:30|3463.64|3455.94|3464.16|3456.46|3464.68|3456.98|3463.64|3455.94|38
1648925260000|2022-04-02 18:47:40|3464.06|3456.36|3462.65|3454.95|3464.2|3456.5|3462.65|3454.95|33
1648925270000|2022-04-02 18:47:50|3462.68|3454.98|3463.55|3455.85|3463.55|3455.85|3462|3454.3|38
1648925280000|2022-04-02 18:48:00|3463.44|3455.74|3463.23|3455.53|3463.63|3455.93|3463.16|3455.46|32
1648925290000|2022-04-02 18:48:10|3463.14|3455.44|3463.52|3455.82|3463.67|3455.97|3462.72|3455.02|33
1648925300000|2022-04-02 18:48:20|3463.54|3455.84|3463.63|3455.93|3463.85|3456.15|3463.32|3455.62|34
1648925310000|2022-04-02 18:48:30|3463.67|3455.97|3462.92|3455.22|3463.7|3456|3462.87|3455.17|40
1648925320000|2022-04-02 18:48:40|3462.69|3454.99|3461.57|3453.87|3462.69|3454.99|3461|3453.3|36
1648925330000|2022-04-02 18:48:50|3461.62|3453.92|3461.15|3453.45|3461.62|3453.92|3460.91|3453.21|35
1648925340000|2022-04-02 18:49:00|3461.05|3453.35|3461.49|3453.79|3461.53|3453.83|3460.52|3452.82|36
1648925350000|2022-04-02 18:49:10|3461.37|3453.67|3461.01|3453.31|3461.38|3453.68|3460.55|3452.85|37
1648925360000|2022-04-02 18:49:20|3461|3453.3|3462.14|3454.44|3462.14|3454.44|3460.96|3453.26|35
1648925370000|2022-04-02 18:49:30|3462.19|3454.49|3462.02|3454.32|3462.32|3454.62|3462.01|3454.31|28
1648925380000|2022-04-02 18:49:40|3461.99|3454.29|3459.33|3451.63|3461.99|3454.29|3459.21|3451.51|37
1648925390000|2022-04-02 18:49:50|3459.29|3451.59|3458.23|3450.53|3459.38|3451.68|3458.23|3450.53|33
1648925400000|2022-04-02 18:50:00|3458|3450.3|3458.25|3450.55|3458.25|3450.55|3456.9|3449.2|38
1648925410000|2022-04-02 18:50:10|3458.38|3450.68|3457.18|3449.48|3458.38|3450.68|3457.12|3449.42|37
1648925420000|2022-04-02 18:50:20|3456.98|3449.28|3457.39|3449.69|3457.63|3449.93|3456.98|3449.28|37
1648925430000|2022-04-02 18:50:30|3457.37|3449.67|3458.25|3450.55|3458.32|3450.62|3457.34|3449.64|35
1648925440000|2022-04-02 18:50:40|3458.19|3450.49|3456.77|3449.07|3458.36|3450.66|3456.72|3449.02|35
1648925450000|2022-04-02 18:50:50|3456.89|3449.19|3457.41|3449.71|3457.9|3450.2|3456.83|3449.13|33
1648925460000|2022-04-02 18:51:00|3457.47|3449.77|3457.85|3450.15|3457.93|3450.23|3457.3|3449.6|38
1648925470000|2022-04-02 18:51:10|3457.86|3450.16|3457.59|3449.89|3458|3450.3|3456.9|3449.2|34
1648925480000|2022-04-02 18:51:20|3457.62|3449.92|3458.89|3451.19|3458.9|3451.2|3457.5|3449.8|33
1648925490000|2022-04-02 18:51:30|3459.11|3451.41|3458.84|3451.14|3459.11|3451.41|3458.84|3451.14|31
1648925500000|2022-04-02 18:51:40|3458.88|3451.18|3456.98|3449.28|3458.92|3451.22|3456.98|3449.28|37
1648925510000|2022-04-02 18:51:50|3456.87|3449.17|3458.54|3450.84|3458.59|3450.89|3456.87|3449.17|33
1648925520000|2022-04-02 18:52:00|3458.53|3450.83|3458.62|3450.92|3458.62|3450.92|3458.12|3450.42|31
1648925530000|2022-04-02 18:52:10|3458.63|3450.93|3458.52|3450.82|3458.8|3451.1|3458.43|3450.73|25
1648925540000|2022-04-02 18:52:20|3458.54|3450.84|3457.39|3449.69|3458.55|3450.85|3457.23|3449.53|32
1648925550000|2022-04-02 18:52:30|3457.4|3449.7|3455.4|3447.7|3457.4|3449.7|3455.28|3447.58|38
1648925560000|2022-04-02 18:52:40|3455.49|3447.79|3455.22|3447.52|3456.64|3448.94|3454.84|3447.14|35
1648925570000|2022-04-02 18:52:50|3455.32|3447.62|3456.51|3448.81|3456.51|3448.81|3455.31|3447.61|37
1648925580000|2022-04-02 18:53:00|3456.81|3449.11|3456.89|3449.19|3457.06|3449.36|3456.05|3448.35|37
1648925590000|2022-04-02 18:53:10|3456.96|3449.26|3457.58|3449.88|3457.86|3450.16|3456.96|3449.26|38
1648925600000|2022-04-02 18:53:20|3457.63|3449.93|3458.24|3450.54|3458.28|3450.58|3457.63|3449.93|27
1648925610000|2022-04-02 18:53:30|3458.23|3450.53|3460.44|3452.74|3460.47|3452.77|3458.23|3450.53|36
1648925620000|2022-04-02 18:53:40|3460.93|3453.23|3462.21|3454.51|3462.71|3455.01|3460.93|3453.23|38
1648925630000|2022-04-02 18:53:50|3462.17|3454.47|3462.24|3454.54|3462.28|3454.58|3461.78|3454.08|34
1648925640000|2022-04-02 18:54:00|3462.23|3454.53|3463.83|3456.13|3463.87|3456.17|3462.2|3454.5|32
1648925650000|2022-04-02 18:54:10|3463.87|3456.17|3465.35|3457.65|3465.43|3457.73|3463.74|3456.04|34
1648925660000|2022-04-02 18:54:20|3465.56|3457.86|3465.62|3457.92|3465.78|3458.08|3464.79|3457.09|34
1648925670000|2022-04-02 18:54:30|3465.46|3457.76|3464.23|3456.53|3465.46|3457.76|3464.23|3456.53|36
1648925680000|2022-04-02 18:54:40|3464.15|3456.45|3465.12|3457.42|3465.39|3457.69|3464.15|3456.45|35
1648925690000|2022-04-02 18:54:50|3465.26|3457.56|3465.19|3457.49|3465.39|3457.69|3465.04|3457.34|33
1648925700000|2022-04-02 18:55:00|3465.29|3457.59|3466.5|3458.8|3466.55|3458.85|3465.14|3457.44|36
1648925710000|2022-04-02 18:55:10|3466.51|3458.81|3467.44|3459.74|3467.44|3459.74|3466.51|3458.81|27
1648925720000|2022-04-02 18:55:20|3467.54|3459.84|3468.76|3461.06|3468.76|3461.06|3467.54|3459.84|30
1648925730000|2022-04-02 18:55:30|3468.74|3461.04|3466.82|3459.12|3468.74|3461.04|3466.82|3459.12|33
1648925740000|2022-04-02 18:55:40|3466.79|3459.09|3466.66|3458.96|3466.95|3459.25|3466.57|3458.87|35
1648925750000|2022-04-02 18:55:50|3466.62|3458.92|3466.17|3458.47|3466.63|3458.93|3465.97|3458.27|31
1648925760000|2022-04-02 18:56:00|3466.18|3458.48|3466.37|3458.67|3466.41|3458.71|3466.17|3458.47|37
1648925770000|2022-04-02 18:56:10|3466.27|3458.57|3466.24|3458.54|3466.4|3458.7|3466.2|3458.5|34
1648925780000|2022-04-02 18:56:20|3466.4|3458.7|3464.25|3456.55|3466.4|3458.7|3464.23|3456.53|28
1648925790000|2022-04-02 18:56:30|3464.24|3456.54|3463.51|3455.81|3464.43|3456.73|3463.05|3455.35|31
1648925800000|2022-04-02 18:56:40|3463.6|3455.9|3465.81|3458.11|3465.81|3458.11|3463.6|3455.9|36
1648925810000|2022-04-02 18:56:50|3465.82|3458.12|3465.46|3457.76|3465.93|3458.23|3465.28|3457.58|29
1648925820000|2022-04-02 18:57:00|3465.48|3457.78|3465.43|3457.73|3465.83|3458.13|3465.43|3457.73|31
1648925830000|2022-04-02 18:57:10|3465.17|3457.47|3463.57|3455.87|3465.17|3457.47|3463.55|3455.85|32
1648925840000|2022-04-02 18:57:20|3463.55|3455.85|3461.61|3453.91|3463.55|3455.85|3461.32|3453.62|31
1648925850000|2022-04-02 18:57:30|3461.6|3453.9|3461.85|3454.15|3461.93|3454.23|3461.17|3453.47|37
1648925860000|2022-04-02 18:57:40|3461.81|3454.11|3462.81|3455.11|3462.84|3455.14|3461.81|3454.11|29
1648925870000|2022-04-02 18:57:50|3462.84|3455.14|3459.24|3451.54|3462.9|3455.2|3459.05|3451.35|39
1648925880000|2022-04-02 18:58:00|3459.33|3451.63|3459.3|3451.6|3459.79|3452.09|3458.75|3451.05|38
1648925890000|2022-04-02 18:58:10|3459.26|3451.56|3459.17|3451.47|3460.77|3453.07|3459.16|3451.46|34
1648925900000|2022-04-02 18:58:20|3459.1|3451.4|3457.66|3449.96|3459.49|3451.79|3457.38|3449.68|37
1648925910000|2022-04-02 18:58:30|3457.48|3449.78|3457.1|3449.4|3457.88|3450.18|3456.86|3449.16|37
1648925920000|2022-04-02 18:58:40|3457.11|3449.41|3456.79|3449.09|3457.73|3450.03|3456.75|3449.05|34
1648925930000|2022-04-02 18:58:50|3456.85|3449.15|3456.97|3449.27|3457.09|3449.39|3456.84|3449.14|31
1648925940000|2022-04-02 18:59:00|3456.96|3449.26|3456.99|3449.29|3457.01|3449.31|3456.84|3449.14|16
1648925950000|2022-04-02 18:59:10|3457.21|3449.51|3458.93|3451.23|3459|3451.3|3457.21|3449.51|37
1648925960000|2022-04-02 18:59:20|3458.84|3451.14|3456.91|3449.21|3458.84|3451.14|3456.71|3449.01|34
1648925970000|2022-04-02 18:59:30|3456.84|3449.14|3455.51|3447.81|3456.84|3449.14|3455.44|3447.74|34
1648925980000|2022-04-02 18:59:40|3455.49|3447.79|3455.79|3448.09|3455.93|3448.23|3455.49|3447.79|33
1648925990000|2022-04-02 18:59:50|3455.77|3448.07|3455.56|3447.86|3455.84|3448.14|3455.16|3447.46|32
1648926000000|2022-04-02 19:00:00|3455.53|3447.83|3455.39|3447.69|3455.58|3447.88|3454.56|3446.86|37
1648926010000|2022-04-02 19:00:10|3455.51|3447.81|3457.74|3450.04|3457.92|3450.22|3455.51|3447.81|35
1648926020000|2022-04-02 19:00:20|3457.67|3449.97|3458.76|3451.06|3459.13|3451.43|3457.67|3449.97|33
1648926030000|2022-04-02 19:00:30|3458.77|3451.07|3460.01|3452.31|3460.02|3452.32|3458.73|3451.03|37
1648926040000|2022-04-02 19:00:40|3459.99|3452.29|3460.35|3452.65|3460.36|3452.66|3459.99|3452.29|26
1648926050000|2022-04-02 19:00:50|3460.31|3452.61|3460.9|3453.2|3461|3453.3|3460.31|3452.61|33
1648926060000|2022-04-02 19:01:00|3460.93|3453.23|3460.83|3453.13|3461|3453.3|3460.6|3452.9|37
1648926070000|2022-04-02 19:01:10|3460.82|3453.12|3461.4|3453.7|3461.4|3453.7|3460.82|3453.12|31
1648926080000|2022-04-02 19:01:20|3461.41|3453.71|3461.86|3454.16|3462.07|3454.37|3461.33|3453.63|30
1648926090000|2022-04-02 19:01:30|3461.9|3454.2|3461.6|3453.9|3462.16|3454.46|3461.59|3453.89|34
1648926100000|2022-04-02 19:01:40|3461.63|3453.93|3461.98|3454.28|3461.99|3454.29|3461.51|3453.81|33
1648926110000|2022-04-02 19:01:50|3461.86|3454.16|3462.07|3454.37|3462.21|3454.51|3461.8|3454.1|37
1648926120000|2022-04-02 19:02:00|3462.19|3454.49|3460.94|3453.24|3462.22|3454.52|3460.85|3453.15|29
1648926130000|2022-04-02 19:02:10|3460.91|3453.21|3459.59|3451.89|3460.91|3453.21|3459.55|3451.85|39
1648926140000|2022-04-02 19:02:20|3459.58|3451.88|3459.5|3451.8|3459.66|3451.96|3459.45|3451.75|31
1648926150000|2022-04-02 19:02:30|3459.51|3451.81|3459.11|3451.41|3459.51|3451.81|3459.01|3451.31|33
1648926160000|2022-04-02 19:02:40|3459.06|3451.36|3459.92|3452.22|3459.99|3452.29|3459.01|3451.31|36
1648926170000|2022-04-02 19:02:50|3459.95|3452.25|3460.25|3452.55|3460.27|3452.57|3459.69|3451.99|36
1648926180000|2022-04-02 19:03:00|3460.28|3452.58|3461.61|3453.91|3461.61|3453.91|3460.28|3452.58|33
1648926190000|2022-04-02 19:03:10|3461.66|3453.96|3461.72|3454.02|3461.76|3454.06|3461.59|3453.89|37
1648926200000|2022-04-02 19:03:20|3461.7|3454|3461.57|3453.87|3461.84|3454.14|3461.55|3453.85|30
1648926210000|2022-04-02 19:03:30|3461.47|3453.77|3461.03|3453.33|3461.47|3453.77|3460.96|3453.26|34
1648926220000|2022-04-02 19:03:40|3460.95|3453.25|3460.85|3453.15|3460.95|3453.25|3460.71|3453.01|36
1648926230000|2022-04-02 19:03:50|3460.9|3453.2|3461.7|3454|3461.85|3454.15|3460.9|3453.2|37
1648926240000|2022-04-02 19:04:00|3461.8|3454.1|3460.98|3453.28|3461.95|3454.25|3460.92|3453.22|35
1648926250000|2022-04-02 19:04:10|3460.83|3453.13|3459.59|3451.89|3460.92|3453.22|3459.51|3451.81|37
1648926260000|2022-04-02 19:04:20|3459.61|3451.91|3458.16|3450.46|3459.61|3451.91|3457.46|3449.76|36
1648926270000|2022-04-02 19:04:30|3458.23|3450.53|3459.33|3451.63|3459.93|3452.23|3458.12|3450.42|36
1648926280000|2022-04-02 19:04:40|3459.35|3451.65|3458.17|3450.47|3459.35|3451.65|3458.17|3450.47|36
1648926290000|2022-04-02 19:04:50|3457.87|3450.17|3458.32|3450.62|3458.44|3450.74|3457.84|3450.14|33
1648926300000|2022-04-02 19:05:00|3458.29|3450.59|3459.33|3451.63|3459.33|3451.63|3458.29|3450.59|30
1648926310000|2022-04-02 19:05:10|3459.41|3451.71|3460.47|3452.77|3460.51|3452.81|3459.41|3451.71|35
1648926320000|2022-04-02 19:05:20|3460.48|3452.78|3460.76|3453.06|3460.93|3453.23|3460.48|3452.78|36
1648926330000|2022-04-02 19:05:30|3460.77|3453.07|3461.07|3453.37|3461.4|3453.7|3460.68|3452.98|30
1648926340000|2022-04-02 19:05:40|3461.08|3453.38|3461.35|3453.65|3461.7|3454|3461.08|3453.38|34
1648926350000|2022-04-02 19:05:50|3461.36|3453.66|3460.97|3453.27|3461.41|3453.71|3460.88|3453.18|34
1648926360000|2022-04-02 19:06:00|3460.98|3453.28|3460.9|3453.2|3460.98|3453.28|3460.85|3453.15|32
1648926370000|2022-04-02 19:06:10|3460.89|3453.19|3459.12|3451.42|3460.89|3453.19|3459.01|3451.31|37
1648926380000|2022-04-02 19:06:20|3459.21|3451.51|3461.1|3453.4|3461.12|3453.42|3459.21|3451.51|36
1648926390000|2022-04-02 19:06:30|3461.09|3453.39|3461.53|3453.83|3461.7|3454|3461.07|3453.37|36
1648926400000|2022-04-02 19:06:40|3461.43|3453.73|3461.65|3453.95|3461.8|3454.1|3461.35|3453.65|39
1648926410000|2022-04-02 19:06:50|3461.76|3454.06|3462.4|3454.7|3462.47|3454.77|3461.71|3454.01|31
1648926420000|2022-04-02 19:07:00|3462.39|3454.69|3462.03|3454.33|3462.57|3454.87|3462|3454.3|29
1648926430000|2022-04-02 19:07:10|3462.01|3454.31|3462.34|3454.64|3462.37|3454.67|3462.01|3454.31|32
1648926440000|2022-04-02 19:07:20|3462.31|3454.61|3462.22|3454.52|3462.32|3454.62|3462.19|3454.49|27
1648926450000|2022-04-02 19:07:30|3462.14|3454.44|3462.06|3454.36|3462.28|3454.58|3461.83|3454.13|34
1648926460000|2022-04-02 19:07:40|3462|3454.3|3461.47|3453.77|3462|3454.3|3461.39|3453.69|30
1648926470000|2022-04-02 19:07:50|3461.52|3453.82|3461.05|3453.35|3461.52|3453.82|3460.45|3452.75|34
1648926480000|2022-04-02 19:08:00|3461.04|3453.34|3459.79|3452.09|3461.04|3453.34|3459.79|3452.09|36
1648926490000|2022-04-02 19:08:10|3459.86|3452.16|3459.58|3451.88|3459.86|3452.16|3459.09|3451.39|40
1648926500000|2022-04-02 19:08:20|3459.57|3451.87|3460.57|3452.87|3460.81|3453.11|3459.57|3451.87|36
1648926510000|2022-04-02 19:08:30|3460.61|3452.91|3460.6|3452.9|3460.62|3452.92|3460.5|3452.8|36
1648926520000|2022-04-02 19:08:40|3460.58|3452.88|3461.06|3453.36|3461.06|3453.36|3460.56|3452.86|32
1648926530000|2022-04-02 19:08:50|3461.04|3453.34|3461.38|3453.68|3461.46|3453.76|3461.03|3453.33|33
1648926540000|2022-04-02 19:09:00|3461.36|3453.66|3461.55|3453.85|3461.57|3453.87|3461.36|3453.66|25
1648926550000|2022-04-02 19:09:10|3461.52|3453.82|3462.21|3454.51|3462.31|3454.61|3461.52|3453.82|25
1648926560000|2022-04-02 19:09:20|3462.2|3454.5|3462.51|3454.81|3462.96|3455.26|3462.05|3454.35|33
1648926570000|2022-04-02 19:09:30|3462.35|3454.65|3462.93|3455.23|3463.01|3455.31|3462.2|3454.5|33
1648926580000|2022-04-02 19:09:40|3462.89|3455.19|3462.77|3455.07|3462.92|3455.22|3462.65|3454.95|33
1648926590000|2022-04-02 19:09:50|3462.79|3455.09|3463.03|3455.33|3463.16|3455.46|3462.74|3455.04|32
1648926600000|2022-04-02 19:10:00|3463.05|3455.35|3463.72|3456.02|3463.73|3456.03|3463.01|3455.31|29
1648926610000|2022-04-02 19:10:10|3463.78|3456.08|3464.03|3456.33|3464.36|3456.66|3463.66|3455.96|37
1648926620000|2022-04-02 19:10:20|3464.02|3456.32|3463.96|3456.26|3464.55|3456.85|3463.91|3456.21|37
1648926630000|2022-04-02 19:10:30|3463.95|3456.25|3463.99|3456.29|3464.22|3456.52|3463.89|3456.19|37
1648926640000|2022-04-02 19:10:40|3463.96|3456.26|3464.28|3456.58|3464.28|3456.58|3463.88|3456.18|33
1648926650000|2022-04-02 19:10:50|3464.24|3456.54|3464.33|3456.63|3464.44|3456.74|3464.22|3456.52|19
1648926660000|2022-04-02 19:11:00|3464.22|3456.52|3464.18|3456.48|3464.35|3456.65|3464.18|3456.48|23
1648926670000|2022-04-02 19:11:10|3464.16|3456.46|3464.22|3456.52|3464.27|3456.57|3464.06|3456.36|34
1648926680000|2022-04-02 19:11:20|3464.21|3456.51|3465.15|3457.45|3465.22|3457.52|3464.21|3456.51|31
1648926690000|2022-04-02 19:11:30|3465.13|3457.43|3465.28|3457.58|3465.4|3457.7|3465.13|3457.43|35
1648926700000|2022-04-02 19:11:40|3465.31|3457.61|3465.33|3457.63|3465.45|3457.75|3465.3|3457.6|18
1648926710000|2022-04-02 19:11:50|3465.28|3457.58|3465.25|3457.55|3465.28|3457.58|3464.96|3457.26|37
1648926720000|2022-04-02 19:12:00|3465.23|3457.53|3465.51|3457.81|3465.51|3457.81|3465.15|3457.45|35
1648926730000|2022-04-02 19:12:10|3465.52|3457.82|3465.48|3457.78|3465.54|3457.84|3465.3|3457.6|32
1648926740000|2022-04-02 19:12:20|3465.42|3457.72|3465.48|3457.78|3465.59|3457.89|3465.42|3457.72|26
1648926750000|2022-04-02 19:12:30|3465.52|3457.82|3465.47|3457.77|3465.6|3457.9|3465.42|3457.72|34
1648926760000|2022-04-02 19:12:40|3465.49|3457.79|3463.83|3456.13|3465.49|3457.79|3463.78|3456.08|33
1648926770000|2022-04-02 19:12:50|3463.72|3456.02|3463.31|3455.61|3463.72|3456.02|3462.46|3454.76|35
1648926780000|2022-04-02 19:13:00|3463.48|3455.78|3464.59|3456.89|3464.76|3457.06|3463.48|3455.78|34
1648926790000|2022-04-02 19:13:10|3464.54|3456.84|3464.87|3457.17|3465.72|3458.02|3464.52|3456.82|38
1648926800000|2022-04-02 19:13:20|3465.03|3457.33|3466.03|3458.33|3466.15|3458.45|3465.03|3457.33|36
1648926810000|2022-04-02 19:13:30|3466.01|3458.31|3466.5|3458.8|3466.52|3458.82|3465.81|3458.11|37
1648926820000|2022-04-02 19:13:40|3466.31|3458.61|3466.27|3458.57|3466.4|3458.7|3466.1|3458.4|34
1648926830000|2022-04-02 19:13:50|3466.26|3458.56|3466.64|3458.94|3466.76|3459.06|3466.26|3458.56|33
1648926840000|2022-04-02 19:14:00|3466.65|3458.95|3467.2|3459.5|3467.2|3459.5|3466.52|3458.82|34
1648926850000|2022-04-02 19:14:10|3467.28|3459.58|3467.89|3460.19|3467.98|3460.28|3467.15|3459.45|33
1648926860000|2022-04-02 19:14:20|3467.92|3460.22|3467.97|3460.27|3468.11|3460.41|3467.82|3460.12|39
1648926870000|2022-04-02 19:14:30|3467.93|3460.23|3467.92|3460.22|3468.03|3460.33|3467.82|3460.12|34
1648926880000|2022-04-02 19:14:40|3467.84|3460.14|3466.33|3458.63|3468.04|3460.34|3466.25|3458.55|39
1648926890000|2022-04-02 19:14:50|3466.32|3458.62|3465.77|3458.07|3466.34|3458.64|3465.65|3457.95|37
1648926900000|2022-04-02 19:15:00|3465.78|3458.08|3468.25|3460.55|3468.25|3460.55|3465.78|3458.08|36
1648926910000|2022-04-02 19:15:10|3468.26|3460.56|3467.91|3460.21|3468.34|3460.64|3467.89|3460.19|31
1648926920000|2022-04-02 19:15:20|3467.9|3460.2|3468.21|3460.51|3468.23|3460.53|3467.87|3460.17|29
1648926930000|2022-04-02 19:15:30|3468.16|3460.46|3468.38|3460.68|3469.15|3461.45|3468.08|3460.38|34
1648926940000|2022-04-02 19:15:40|3468.39|3460.69|3468.49|3460.79|3468.49|3460.79|3468.25|3460.55|34
1648926950000|2022-04-02 19:15:50|3468.45|3460.75|3469.06|3461.36|3469.06|3461.36|3468.45|3460.75|36
1648926960000|2022-04-02 19:16:00|3469.04|3461.34|3469.01|3461.31|3469.11|3461.41|3468.71|3461.01|31
1648926970000|2022-04-02 19:16:10|3468.97|3461.27|3469.07|3461.37|3469.15|3461.45|3468.97|3461.27|26
1648926980000|2022-04-02 19:16:20|3469.06|3461.36|3469.11|3461.41|3469.13|3461.43|3469.03|3461.33|27
1648926990000|2022-04-02 19:16:30|3469.14|3461.44|3469.2|3461.5|3469.22|3461.52|3469.1|3461.4|26
1648927000000|2022-04-02 19:16:40|3469.21|3461.51|3469.22|3461.52|3469.24|3461.54|3469.16|3461.46|25
1648927010000|2022-04-02 19:16:50|3469.23|3461.53|3468.9|3461.2|3469.27|3461.57|3468.9|3461.2|26
1648927020000|2022-04-02 19:17:00|3468.89|3461.19|3469.11|3461.41|3469.17|3461.47|3468.89|3461.19|33
1648927030000|2022-04-02 19:17:10|3469.06|3461.36|3469.04|3461.34|3469.13|3461.43|3468.91|3461.21|34
1648927040000|2022-04-02 19:17:20|3469.09|3461.39|3467.46|3459.76|3469.09|3461.39|3467.38|3459.68|34
1648927050000|2022-04-02 19:17:30|3467.36|3459.66|3467.23|3459.53|3467.51|3459.81|3465.83|3458.13|37
1648927060000|2022-04-02 19:17:40|3467.24|3459.54|3467.86|3460.16|3467.96|3460.26|3466.89|3459.19|36
1648927070000|2022-04-02 19:17:50|3467.79|3460.09|3468.58|3460.88|3468.58|3460.88|3467.79|3460.09|36
1648927080000|2022-04-02 19:18:00|3468.57|3460.87|3469.58|3461.88|3469.67|3461.97|3468.32|3460.62|38
1648927090000|2022-04-02 19:18:10|3469.6|3461.9|3469.59|3461.89|3469.69|3461.99|3469.55|3461.85|29
1648927100000|2022-04-02 19:18:20|3469.6|3461.9|3469.06|3461.36|3469.66|3461.96|3468.99|3461.29|37
1648927110000|2022-04-02 19:18:30|3469.1|3461.4|3469.15|3461.45|3469.18|3461.48|3468.98|3461.28|33
1648927120000|2022-04-02 19:18:40|3469.17|3461.47|3469|3461.3|3469.26|3461.56|3468.99|3461.29|31
1648927130000|2022-04-02 19:18:50|3469.11|3461.41|3469.67|3461.97|3469.7|3462|3468.98|3461.28|32
1648927140000|2022-04-02 19:19:00|3469.65|3461.95|3469.74|3462.04|3470.21|3462.51|3469.65|3461.95|30
1648927150000|2022-04-02 19:19:10|3469.75|3462.05|3469.75|3462.05|3469.79|3462.09|3469.71|3462.01|35
1648927160000|2022-04-02 19:19:20|3469.71|3462.01|3469.79|3462.09|3469.86|3462.16|3469.68|3461.98|29
1648927170000|2022-04-02 19:19:30|3469.82|3462.12|3469.76|3462.06|3469.9|3462.2|3469.74|3462.04|29
1648927180000|2022-04-02 19:19:40|3469.74|3462.04|3469.78|3462.08|3469.81|3462.11|3469.62|3461.92|25
1648927190000|2022-04-02 19:19:50|3469.79|3462.09|3467.56|3459.86|3469.79|3462.09|3467.48|3459.78|37
1648927200000|2022-04-02 19:20:00|3467.74|3460.04|3467.65|3459.95|3468.25|3460.55|3467.36|3459.66|36
1648927210000|2022-04-02 19:20:10|3467.59|3459.89|3466.81|3459.11|3467.63|3459.93|3466.71|3459.01|30
1648927220000|2022-04-02 19:20:20|3466.77|3459.07|3466.67|3458.97|3467.09|3459.39|3466.67|3458.97|31
1648927230000|2022-04-02 19:20:30|3466.75|3459.05|3466.45|3458.75|3466.91|3459.21|3466.41|3458.71|36
1648927240000|2022-04-02 19:20:40|3466.32|3458.62|3464.58|3456.88|3466.32|3458.62|3464.58|3456.88|37
1648927250000|2022-04-02 19:20:50|3464.48|3456.78|3465.38|3457.68|3465.38|3457.68|3464.26|3456.56|33
1648927260000|2022-04-02 19:21:00|3465.53|3457.83|3465.84|3458.14|3466.05|3458.35|3465.53|3457.83|32
1648927270000|2022-04-02 19:21:10|3465.89|3458.19|3467.7|3460|3467.74|3460.04|3465.89|3458.19|34
1648927280000|2022-04-02 19:21:20|3467.74|3460.04|3468.01|3460.31|3468.01|3460.31|3467.51|3459.81|34
1648927290000|2022-04-02 19:21:30|3468.04|3460.34|3469.64|3461.94|3469.71|3462.01|3468.01|3460.31|36
1648927300000|2022-04-02 19:21:40|3469.61|3461.91|3469.61|3461.91|3469.8|3462.1|3469.56|3461.86|31
1648927310000|2022-04-02 19:21:50|3469.62|3461.92|3469.78|3462.08|3469.82|3462.12|3469.27|3461.57|35
1648927320000|2022-04-02 19:22:00|3469.83|3462.13|3470.14|3462.44|3470.16|3462.46|3469.83|3462.13|30
1648927330000|2022-04-02 19:22:10|3470.15|3462.45|3470.39|3462.69|3470.68|3462.98|3470.15|3462.45|31
1648927340000|2022-04-02 19:22:20|3470.38|3462.68|3471.08|3463.38|3471.08|3463.38|3470.27|3462.57|31
1648927350000|2022-04-02 19:22:30|3471.07|3463.37|3471.31|3463.61|3471.43|3463.73|3471.07|3463.37|28
1648927360000|2022-04-02 19:22:40|3471.34|3463.64|3471.34|3463.64|3471.46|3463.76|3471.18|3463.48|26
1648927370000|2022-04-02 19:22:50|3471.33|3463.63|3471.88|3464.18|3471.88|3464.18|3471.33|3463.63|21
1648927380000|2022-04-02 19:23:00|3471.85|3464.15|3471.59|3463.89|3471.94|3464.24|3471.47|3463.77|30
1648927390000|2022-04-02 19:23:10|3471.62|3463.92|3471.6|3463.9|3471.66|3463.96|3471.57|3463.87|26
1648927400000|2022-04-02 19:23:20|3471.61|3463.91|3471.63|3463.93|3471.64|3463.94|3471.59|3463.89|19
1648927410000|2022-04-02 19:23:30|3471.61|3463.91|3471.62|3463.92|3471.64|3463.94|3471.58|3463.88|20
1648927420000|2022-04-02 19:23:40|3471.61|3463.91|3471.69|3463.99|3471.72|3464.02|3471.55|3463.85|30
1648927430000|2022-04-02 19:23:50|3471.68|3463.98|3471.79|3464.09|3471.79|3464.09|3471.63|3463.93|17
1648927440000|2022-04-02 19:24:00|3471.76|3464.06|3472.55|3464.85|3472.55|3464.85|3471.66|3463.96|24
1648927450000|2022-04-02 19:24:10|3472.56|3464.86|3473.67|3465.97|3473.75|3466.05|3472.51|3464.81|28
1648927460000|2022-04-02 19:24:20|3473.63|3465.93|3473.55|3465.85|3473.86|3466.16|3473.41|3465.71|32
1648927470000|2022-04-02 19:24:30|3473.59|3465.89|3474.51|3466.81|3474.51|3466.81|3473.59|3465.89|26
1648927480000|2022-04-02 19:24:40|3474.5|3466.8|3474.33|3466.63|3475.61|3467.91|3474.33|3466.63|33
1648927490000|2022-04-02 19:24:50|3474.3|3466.6|3475.27|3467.57|3475.44|3467.74|3473.71|3466.01|32
1648927500000|2022-04-02 19:25:00|3475.25|3467.55|3476.12|3468.42|3476.22|3468.52|3475.24|3467.54|33
1648927510000|2022-04-02 19:25:10|3476.1|3468.4|3476.53|3468.83|3476.64|3468.94|3476.1|3468.4|32
1648927520000|2022-04-02 19:25:20|3476.57|3468.87|3476.81|3469.11|3476.81|3469.11|3476.53|3468.83|25
1648927530000|2022-04-02 19:25:30|3476.88|3469.18|3477.62|3469.92|3477.68|3469.98|3476.88|3469.18|36
1648927540000|2022-04-02 19:25:40|3477.59|3469.89|3477.86|3470.16|3477.9|3470.2|3477.58|3469.88|29
1648927550000|2022-04-02 19:25:50|3477.87|3470.17|3477.87|3470.17|3478.15|3470.45|3477.86|3470.16|24
1648927560000|2022-04-02 19:26:00|3477.94|3470.24|3477.02|3469.32|3477.94|3470.24|3476.78|3469.08|30
1648927570000|2022-04-02 19:26:10|3477.09|3469.39|3477.9|3470.2|3477.9|3470.2|3477.09|3469.39|29
1648927580000|2022-04-02 19:26:20|3477.87|3470.17|3477.91|3470.21|3477.99|3470.29|3477.87|3470.17|21
1648927590000|2022-04-02 19:26:30|3477.92|3470.22|3477.15|3469.45|3477.96|3470.26|3477.13|3469.43|28
1648927600000|2022-04-02 19:26:40|3477.19|3469.49|3477.42|3469.72|3477.5|3469.8|3477.14|3469.44|29
1648927610000|2022-04-02 19:26:50|3477.44|3469.74|3477.46|3469.76|3477.47|3469.77|3477.38|3469.68|29
1648927620000|2022-04-02 19:27:00|3477.45|3469.75|3474.81|3467.11|3477.45|3469.75|3474.75|3467.05|38
1648927630000|2022-04-02 19:27:10|3474.77|3467.07|3474.98|3467.28|3475.26|3467.56|3474.72|3467.02|30
1648927640000|2022-04-02 19:27:20|3474.86|3467.16|3476.47|3468.77|3476.47|3468.77|3474.82|3467.12|33
1648927650000|2022-04-02 19:27:30|3476.51|3468.81|3476.03|3468.33|3477.15|3469.45|3476.02|3468.32|34
1648927660000|2022-04-02 19:27:40|3475.95|3468.25|3474.45|3466.75|3475.95|3468.25|3474.39|3466.69|33
1648927670000|2022-04-02 19:27:50|3474.44|3466.74|3476.72|3469.02|3476.73|3469.03|3474.38|3466.68|36
1648927680000|2022-04-02 19:28:00|3476.57|3468.87|3476.55|3468.85|3476.84|3469.14|3476.5|3468.8|31
1648927690000|2022-04-02 19:28:10|3476.53|3468.83|3475.9|3468.2|3476.54|3468.84|3475.87|3468.17|26
1648927700000|2022-04-02 19:28:20|3475.86|3468.16|3475.65|3467.95|3475.87|3468.17|3475.64|3467.94|20
1648927710000|2022-04-02 19:28:30|3475.64|3467.94|3475.86|3468.16|3475.95|3468.25|3475.64|3467.94|30
1648927720000|2022-04-02 19:28:40|3475.83|3468.13|3475.76|3468.06|3475.83|3468.13|3475.6|3467.9|30
1648927730000|2022-04-02 19:28:50|3475.78|3468.08|3475.91|3468.21|3475.91|3468.21|3475.53|3467.83|34
1648927740000|2022-04-02 19:29:00|3475.9|3468.2|3476.31|3468.61|3476.34|3468.64|3475.9|3468.2|28
1648927750000|2022-04-02 19:29:10|3476.2|3468.5|3475.48|3467.78|3476.2|3468.5|3475.41|3467.71|21
1648927760000|2022-04-02 19:29:20|3475.44|3467.74|3476.14|3468.44|3476.14|3468.44|3474.39|3466.69|31
1648927770000|2022-04-02 19:29:30|3476.18|3468.48|3477.38|3469.68|3477.57|3469.87|3476.16|3468.46|30
1648927780000|2022-04-02 19:29:40|3477.37|3469.67|3477.2|3469.5|3477.44|3469.74|3477.2|3469.5|21
1648927790000|2022-04-02 19:29:50|3477.18|3469.48|3475.62|3467.92|3477.25|3469.55|3475.62|3467.92|33
1648927800000|2022-04-02 19:30:00|3475.5|3467.8|3476.96|3469.26|3476.96|3469.26|3475.08|3467.38|38
1648927810000|2022-04-02 19:30:10|3477.24|3469.54|3477.28|3469.58|3477.71|3470.01|3477.17|3469.47|34
1648927820000|2022-04-02 19:30:20|3477.26|3469.56|3477.56|3469.86|3477.56|3469.86|3477.09|3469.39|30
1648927830000|2022-04-02 19:30:30|3477.6|3469.9|3477.33|3469.63|3477.6|3469.9|3477.32|3469.62|30
1648927840000|2022-04-02 19:30:40|3477.32|3469.62|3477.43|3469.73|3477.46|3469.76|3477.24|3469.54|26
1648927850000|2022-04-02 19:30:50|3477.41|3469.71|3477.59|3469.89|3477.86|3470.16|3477.26|3469.56|33
1648927860000|2022-04-02 19:31:00|3477.58|3469.88|3477.74|3470.04|3477.8|3470.1|3477.58|3469.88|34
1648927870000|2022-04-02 19:31:10|3477.73|3470.03|3478.2|3470.5|3478.34|3470.64|3477.72|3470.02|26
1648927880000|2022-04-02 19:31:20|3478.19|3470.49|3477.96|3470.26|3478.3|3470.6|3477.91|3470.21|24
1648927890000|2022-04-02 19:31:30|3477.89|3470.19|3477.64|3469.94|3477.89|3470.19|3477.64|3469.94|32
1648927900000|2022-04-02 19:31:40|3477.63|3469.93|3477.46|3469.76|3477.69|3469.99|3477.4|3469.7|27
1648927910000|2022-04-02 19:31:50|3477.52|3469.82|3477.44|3469.74|3477.54|3469.84|3476.9|3469.2|32
1648927920000|2022-04-02 19:32:00|3477.42|3469.72|3476.93|3469.23|3477.56|3469.86|3476.93|3469.23|34
1648927930000|2022-04-02 19:32:10|3476.94|3469.24|3477.02|3469.32|3477.02|3469.32|3476.9|3469.2|19
1648927940000|2022-04-02 19:32:20|3477.04|3469.34|3478.13|3470.43|3478.22|3470.52|3476.98|3469.28|17
1648927950000|2022-04-02 19:32:30|3478.16|3470.46|3478.67|3470.97|3478.74|3471.04|3478.16|3470.46|18
1648927960000|2022-04-02 19:32:40|3478.7|3471|3478.84|3471.14|3478.97|3471.27|3478.7|3471|26
1648927970000|2022-04-02 19:32:50|3478.88|3471.18|3478.68|3470.98|3478.91|3471.21|3478.68|3470.98|34
1648927980000|2022-04-02 19:33:00|3478.74|3471.04|3478.39|3470.69|3478.76|3471.06|3477.6|3469.9|37
1648927990000|2022-04-02 19:33:10|3478.43|3470.73|3478.4|3470.7|3478.43|3470.73|3478.34|3470.64|26
1648928000000|2022-04-02 19:33:20|3478.82|3471.12|3478.91|3471.21|3479|3471.3|3478.79|3471.09|25
1648928010000|2022-04-02 19:33:30|3478.94|3471.24|3479.35|3471.65|3479.35|3471.65|3478.89|3471.19|30
1648928020000|2022-04-02 19:33:40|3479.36|3471.66|3479.99|3472.29|3480.5|3472.8|3479.36|3471.66|27
1648928030000|2022-04-02 19:33:50|3479.98|3472.28|3480.19|3472.49|3480.25|3472.55|3479.81|3472.11|27
1648928040000|2022-04-02 19:34:00|3480.22|3472.52|3480|3472.3|3480.71|3473.01|3480|3472.3|33
1648928050000|2022-04-02 19:34:10|3479.99|3472.29|3479.98|3472.28|3480.07|3472.37|3479.9|3472.2|28
1648928060000|2022-04-02 19:34:20|3479.96|3472.26|3479.87|3472.17|3480.02|3472.32|3479.51|3471.81|29
1648928070000|2022-04-02 19:34:30|3479.89|3472.19|3480.76|3473.06|3480.76|3473.06|3479.89|3472.19|23
1648928080000|2022-04-02 19:34:40|3480.73|3473.03|3480.66|3472.96|3480.73|3473.03|3480.46|3472.76|23
1648928090000|2022-04-02 19:34:50|3480.69|3472.99|3480.68|3472.98|3480.69|3472.99|3480.58|3472.88|27
1648928100000|2022-04-02 19:35:00|3480.59|3472.89|3483.12|3475.42|3484.45|3476.75|3480.46|3472.76|38
1648928110000|2022-04-02 19:35:10|3483.32|3475.62|3481.53|3473.83|3483.32|3475.62|3481.22|3473.52|40
1648928120000|2022-04-02 19:35:20|3481.39|3473.69|3482.48|3474.78|3482.94|3475.24|3480.95|3473.25|38
1648928130000|2022-04-02 19:35:30|3482.52|3474.82|3481.32|3473.62|3482.52|3474.82|3480.75|3473.05|37
1648928140000|2022-04-02 19:35:40|3481.41|3473.71|3481.27|3473.57|3481.43|3473.73|3480.81|3473.11|34
1648928150000|2022-04-02 19:35:50|3481.45|3473.75|3480.82|3473.12|3481.95|3474.25|3480.73|3473.03|28
1648928160000|2022-04-02 19:36:00|3480.83|3473.13|3480.17|3472.47|3480.83|3473.13|3479.56|3471.86|36
1648928170000|2022-04-02 19:36:10|3480.26|3472.56|3480.16|3472.46|3480.27|3472.57|3480.06|3472.36|30
1648928180000|2022-04-02 19:36:20|3480.17|3472.47|3480.71|3473.01|3480.83|3473.13|3480.17|3472.47|27
1648928190000|2022-04-02 19:36:30|3480.69|3472.99|3480.6|3472.9|3480.96|3473.26|3480.6|3472.9|29
1648928200000|2022-04-02 19:36:40|3480.63|3472.93|3480.93|3473.23|3480.93|3473.23|3480.6|3472.9|32
1648928210000|2022-04-02 19:36:50|3480.92|3473.22|3479.5|3471.8|3480.94|3473.24|3479.4|3471.7|37
1648928220000|2022-04-02 19:37:00|3479.41|3471.71|3479.86|3472.16|3479.95|3472.25|3478.86|3471.16|35
1648928230000|2022-04-02 19:37:10|3479.76|3472.06|3480.25|3472.55|3480.47|3472.77|3479.76|3472.06|25
1648928240000|2022-04-02 19:37:20|3480.21|3472.51|3479.42|3471.72|3480.34|3472.64|3479.42|3471.72|29
1648928250000|2022-04-02 19:37:30|3479.43|3471.73|3479.19|3471.49|3479.43|3471.73|3479.15|3471.45|11
1648928260000|2022-04-02 19:37:40|3479.24|3471.54|3479.19|3471.49|3479.53|3471.83|3479.15|3471.45|21
1648928270000|2022-04-02 19:37:50|3479.18|3471.48|3479.21|3471.51|3479.31|3471.61|3479.06|3471.36|29
1648928280000|2022-04-02 19:38:00|3479.09|3471.39|3479.49|3471.79|3479.6|3471.9|3479.09|3471.39|30
1648928290000|2022-04-02 19:38:10|3479.5|3471.8|3479.56|3471.86|3479.63|3471.93|3479.46|3471.76|30
1648928300000|2022-04-02 19:38:20|3479.78|3472.08|3480.12|3472.42|3481.15|3473.45|3479.78|3472.08|36
1648928310000|2022-04-02 19:38:30|3480.11|3472.41|3482.04|3474.34|3482.04|3474.34|3479.88|3472.18|31
1648928320000|2022-04-02 19:38:40|3482.21|3474.51|3483.12|3475.42|3483.27|3475.57|3482.08|3474.38|39
1648928330000|2022-04-02 19:38:50|3483.09|3475.39|3483.18|3475.48|3483.23|3475.53|3483.08|3475.38|30
1648928340000|2022-04-02 19:39:00|3483.27|3475.57|3483.77|3476.07|3484.05|3476.35|3483.13|3475.43|32
1648928350000|2022-04-02 19:39:10|3483.67|3475.97|3483.89|3476.19|3483.99|3476.29|3483.56|3475.86|32
1648928360000|2022-04-02 19:39:20|3483.9|3476.2|3484.1|3476.4|3484.1|3476.4|3483.87|3476.17|32
1648928370000|2022-04-02 19:39:30|3484.07|3476.37|3484.23|3476.53|3484.24|3476.54|3484.05|3476.35|24
1648928380000|2022-04-02 19:39:40|3484.25|3476.55|3483.96|3476.26|3484.26|3476.56|3483.88|3476.18|28
1648928390000|2022-04-02 19:39:50|3483.95|3476.25|3484.22|3476.52|3484.32|3476.62|3483.85|3476.15|23
1648928400000|2022-04-02 19:40:00|3484.21|3476.51|3484.22|3476.52|3484.25|3476.55|3484.14|3476.44|30
1648928410000|2022-04-02 19:40:10|3484.24|3476.54|3484.65|3476.95|3484.65|3476.95|3484.15|3476.45|32
1648928420000|2022-04-02 19:40:20|3484.66|3476.96|3484.53|3476.83|3484.67|3476.97|3484.5|3476.8|23
1648928430000|2022-04-02 19:40:30|3484.52|3476.82|3484.88|3477.18|3484.88|3477.18|3484.52|3476.82|19
1648928440000|2022-04-02 19:40:40|3484.78|3477.08|3484.51|3476.81|3484.85|3477.15|3484.51|3476.81|30
1648928450000|2022-04-02 19:40:50|3484.5|3476.8|3484.32|3476.62|3484.6|3476.9|3484.13|3476.43|26
1648928460000|2022-04-02 19:41:00|3484.25|3476.55|3482.76|3475.06|3484.25|3476.55|3482.52|3474.82|30
1648928470000|2022-04-02 19:41:10|3482.74|3475.04|3483.26|3475.56|3483.47|3475.77|3482.74|3475.04|36
1648928480000|2022-04-02 19:41:20|3483.28|3475.58|3483.22|3475.52|3483.28|3475.58|3483.05|3475.35|30
1648928490000|2022-04-02 19:41:30|3483.2|3475.5|3483.18|3475.48|3483.25|3475.55|3483.14|3475.44|19
1648928500000|2022-04-02 19:41:40|3483.1|3475.4|3482.35|3474.65|3483.23|3475.53|3482.34|3474.64|35
1648928510000|2022-04-02 19:41:50|3482.34|3474.64|3483.76|3476.06|3483.85|3476.15|3482.27|3474.57|34
1648928520000|2022-04-02 19:42:00|3483.67|3475.97|3483.14|3475.44|3483.76|3476.06|3483.01|3475.31|32
1648928530000|2022-04-02 19:42:10|3483.15|3475.45|3481.79|3474.09|3483.15|3475.45|3481.77|3474.07|31
1648928540000|2022-04-02 19:42:20|3481.86|3474.16|3481.86|3474.16|3481.95|3474.25|3481.83|3474.13|30
1648928550000|2022-04-02 19:42:30|3481.91|3474.21|3482.52|3474.82|3482.53|3474.83|3481.84|3474.14|34
1648928560000|2022-04-02 19:42:40|3482.51|3474.81|3483.5|3475.8|3483.53|3475.83|3482.5|3474.8|32
1648928570000|2022-04-02 19:42:50|3483.48|3475.78|3483.72|3476.02|3483.75|3476.05|3483.47|3475.77|32
1648928580000|2022-04-02 19:43:00|3483.74|3476.04|3484.52|3476.82|3485.46|3477.76|3483.74|3476.04|39
1648928590000|2022-04-02 19:43:10|3484.51|3476.81|3486.15|3478.45|3486.15|3478.45|3484.48|3476.78|32
1648928600000|2022-04-02 19:43:20|3486.22|3478.52|3485.05|3477.35|3486.28|3478.58|3485.02|3477.32|36
1648928610000|2022-04-02 19:43:30|3485.12|3477.42|3485.11|3477.41|3485.93|3478.23|3485.04|3477.34|38
1648928620000|2022-04-02 19:43:40|3485.07|3477.37|3484.98|3477.28|3485.24|3477.54|3484.85|3477.15|34
1648928630000|2022-04-02 19:43:50|3485|3477.3|3483.66|3475.96|3485|3477.3|3483.57|3475.87|29
1648928640000|2022-04-02 19:44:00|3483.63|3475.93|3483.43|3475.73|3484.66|3476.96|3483.43|3475.73|32
1648928650000|2022-04-02 19:44:10|3483.34|3475.64|3483.39|3475.69|3483.72|3476.02|3483.21|3475.51|23
1648928660000|2022-04-02 19:44:20|3483.38|3475.68|3483.03|3475.33|3483.38|3475.68|3482.94|3475.24|26
1648928670000|2022-04-02 19:44:30|3483.05|3475.35|3483.95|3476.25|3483.95|3476.25|3482.97|3475.27|34
1648928680000|2022-04-02 19:44:40|3484|3476.3|3484.27|3476.57|3484.62|3476.92|3483.9|3476.2|27
1648928690000|2022-04-02 19:44:50|3484.28|3476.58|3484.22|3476.52|3484.34|3476.64|3484.18|3476.48|23
1648928700000|2022-04-02 19:45:00|3484.32|3476.62|3484.39|3476.69|3484.45|3476.75|3484.32|3476.62|32
1648928710000|2022-04-02 19:45:10|3484.4|3476.7|3484.26|3476.56|3484.4|3476.7|3484.16|3476.46|33
1648928720000|2022-04-02 19:45:20|3484.22|3476.52|3484.27|3476.57|3484.31|3476.61|3484.14|3476.44|34
1648928730000|2022-04-02 19:45:30|3484.29|3476.59|3484.16|3476.46|3484.37|3476.67|3484.12|3476.42|29
1648928740000|2022-04-02 19:45:40|3484.15|3476.45|3484.23|3476.53|3484.3|3476.6|3484.15|3476.45|21
1648928750000|2022-04-02 19:45:50|3484.24|3476.54|3484.23|3476.53|3484.3|3476.6|3484.01|3476.31|29
1648928760000|2022-04-02 19:46:00|3484.22|3476.52|3484.06|3476.36|3484.22|3476.52|3484.03|3476.33|29
1648928770000|2022-04-02 19:46:10|3484.05|3476.35|3484.01|3476.31|3484.08|3476.38|3484.01|3476.31|30
1648928780000|2022-04-02 19:46:20|3484.02|3476.32|3484.03|3476.33|3484.09|3476.39|3483.97|3476.27|31
1648928790000|2022-04-02 19:46:30|3484.02|3476.32|3484.14|3476.44|3484.17|3476.47|3483.96|3476.26|32
1648928800000|2022-04-02 19:46:40|3484.11|3476.41|3480.74|3473.04|3484.19|3476.49|3480.54|3472.84|36
1648928810000|2022-04-02 19:46:50|3480.75|3473.05|3481.86|3474.16|3482.1|3474.4|3480.59|3472.89|40
1648928820000|2022-04-02 19:47:00|3481.73|3474.03|3480.16|3472.46|3481.91|3474.21|3480.02|3472.32|37
1648928830000|2022-04-02 19:47:10|3480.19|3472.49|3480|3472.3|3480.26|3472.56|3479.89|3472.19|36
1648928840000|2022-04-02 19:47:20|3480.01|3472.31|3480.31|3472.61|3480.48|3472.78|3479.84|3472.14|33
1648928850000|2022-04-02 19:47:30|3480.33|3472.63|3481.14|3473.44|3481.22|3473.52|3480.25|3472.55|30
1648928860000|2022-04-02 19:47:40|3481.2|3473.5|3481.07|3473.37|3481.2|3473.5|3481.07|3473.37|24
1648928870000|2022-04-02 19:47:50|3481.09|3473.39|3480.19|3472.49|3481.12|3473.42|3480.11|3472.41|33
1648928880000|2022-04-02 19:48:00|3480.22|3472.52|3479.37|3471.67|3480.32|3472.62|3479.37|3471.67|31
1648928890000|2022-04-02 19:48:10|3479.25|3471.55|3477.45|3469.75|3479.38|3471.68|3477.44|3469.74|35
1648928900000|2022-04-02 19:48:20|3477.49|3469.79|3476.09|3468.39|3477.49|3469.79|3476|3468.3|36
1648928910000|2022-04-02 19:48:30|3476.16|3468.46|3476.91|3469.21|3476.95|3469.25|3476.11|3468.41|36
1648928920000|2022-04-02 19:48:40|3476.92|3469.22|3476.33|3468.63|3476.94|3469.24|3476.27|3468.57|30
1648928930000|2022-04-02 19:48:50|3476.27|3468.57|3475.88|3468.18|3476.33|3468.63|3475.83|3468.13|33
1648928940000|2022-04-02 19:49:00|3475.82|3468.12|3476.8|3469.1|3476.82|3469.12|3475.7|3468|36
1648928950000|2022-04-02 19:49:10|3476.82|3469.12|3477.54|3469.84|3477.57|3469.87|3476.71|3469.01|22
1648928960000|2022-04-02 19:49:20|3477.53|3469.83|3477.55|3469.85|3477.58|3469.88|3477.04|3469.34|31
1648928970000|2022-04-02 19:49:30|3477.53|3469.83|3479.11|3471.41|3479.11|3471.41|3477.42|3469.72|37
1648928980000|2022-04-02 19:49:40|3479.19|3471.49|3480.35|3472.65|3480.44|3472.74|3479.19|3471.49|35
1648928990000|2022-04-02 19:49:50|3480.33|3472.63|3480.8|3473.1|3480.84|3473.14|3480.33|3472.63|33
1648929000000|2022-04-02 19:50:00|3480.96|3473.26|3479.42|3471.72|3481.01|3473.31|3479.42|3471.72|32
1648929010000|2022-04-02 19:50:10|3479.47|3471.77|3479.42|3471.72|3479.64|3471.94|3479.17|3471.47|35
1648929020000|2022-04-02 19:50:20|3479.41|3471.71|3479.13|3471.43|3479.47|3471.77|3478.92|3471.22|36
1648929030000|2022-04-02 19:50:30|3479.16|3471.46|3479.5|3471.8|3479.55|3471.85|3479|3471.3|30
1648929040000|2022-04-02 19:50:40|3479.53|3471.83|3478.97|3471.27|3479.53|3471.83|3478.97|3471.27|32
1648929050000|2022-04-02 19:50:50|3478.96|3471.26|3479.07|3471.37|3479.2|3471.5|3478.96|3471.26|32
1648929060000|2022-04-02 19:51:00|3479.09|3471.39|3478.62|3470.92|3479.31|3471.61|3478.61|3470.91|31
1648929070000|2022-04-02 19:51:10|3478.63|3470.93|3478.69|3470.99|3478.77|3471.07|3478.63|3470.93|29
1648929080000|2022-04-02 19:51:20|3478.68|3470.98|3478.83|3471.13|3478.84|3471.14|3478.67|3470.97|32
1648929090000|2022-04-02 19:51:30|3478.78|3471.08|3478.75|3471.05|3478.83|3471.13|3478.68|3470.98|32
1648929100000|2022-04-02 19:51:40|3478.76|3471.06|3477.89|3470.19|3478.8|3471.1|3477.88|3470.18|37
1648929110000|2022-04-02 19:51:50|3477.82|3470.12|3476.59|3468.89|3477.87|3470.17|3476.59|3468.89|34
1648929120000|2022-04-02 19:52:00|3476.58|3468.88|3476.11|3468.41|3476.58|3468.88|3476.04|3468.34|38
1648929130000|2022-04-02 19:52:10|3476.12|3468.42|3476.77|3469.07|3476.92|3469.22|3475.98|3468.28|36
1648929140000|2022-04-02 19:52:20|3476.78|3469.08|3475.86|3468.16|3476.79|3469.09|3475.83|3468.13|31
1648929150000|2022-04-02 19:52:30|3475.89|3468.19|3475.89|3468.19|3476.1|3468.4|3475.82|3468.12|36
1648929160000|2022-04-02 19:52:40|3475.91|3468.21|3475.91|3468.21|3476.09|3468.39|3475.87|3468.17|31
1648929170000|2022-04-02 19:52:50|3476|3468.3|3475.74|3468.04|3476.07|3468.37|3475.71|3468.01|36
1648929180000|2022-04-02 19:53:00|3475.75|3468.05|3476.68|3468.98|3476.9|3469.2|3475.66|3467.96|32
1648929190000|2022-04-02 19:53:10|3476.72|3469.02|3478.24|3470.54|3478.4|3470.7|3476.66|3468.96|34
1648929200000|2022-04-02 19:53:20|3478.35|3470.65|3478.32|3470.62|3478.44|3470.74|3478.24|3470.54|36
1648929210000|2022-04-02 19:53:30|3478.35|3470.65|3477.96|3470.26|3478.38|3470.68|3477.94|3470.24|32
1648929220000|2022-04-02 19:53:40|3477.98|3470.28|3477.99|3470.29|3478.07|3470.37|3477.94|3470.24|29
1648929230000|2022-04-02 19:53:50|3477.98|3470.28|3477.98|3470.28|3478.18|3470.48|3477.94|3470.24|30
1648929240000|2022-04-02 19:54:00|3477.87|3470.17|3477.47|3469.77|3477.87|3470.17|3477.47|3469.77|34
1648929250000|2022-04-02 19:54:10|3477.49|3469.79|3476.81|3469.11|3477.84|3470.14|3476.8|3469.1|31
1648929260000|2022-04-02 19:54:20|3476.82|3469.12|3478.53|3470.83|3478.53|3470.83|3476.8|3469.1|34
1648929270000|2022-04-02 19:54:30|3478.6|3470.9|3479.18|3471.48|3479.48|3471.78|3478.54|3470.84|35
1648929280000|2022-04-02 19:54:40|3479.2|3471.5|3480.01|3472.31|3480.62|3472.92|3479.18|3471.48|33
1648929290000|2022-04-02 19:54:50|3480|3472.3|3480.2|3472.5|3480.24|3472.54|3479.93|3472.23|35
1648929300000|2022-04-02 19:55:00|3480.22|3472.52|3480.61|3472.91|3480.67|3472.97|3480.2|3472.5|32
1648929310000|2022-04-02 19:55:10|3480.59|3472.89|3480.55|3472.85|3480.59|3472.89|3480.49|3472.79|22
1648929320000|2022-04-02 19:55:20|3480.57|3472.87|3480.64|3472.94|3480.73|3473.03|3480.37|3472.67|21
1648929330000|2022-04-02 19:55:30|3480.57|3472.87|3479.56|3471.86|3480.58|3472.88|3479.47|3471.77|37
1648929340000|2022-04-02 19:55:40|3479.57|3471.87|3478.07|3470.37|3479.57|3471.87|3478.07|3470.37|37
1648929350000|2022-04-02 19:55:50|3478.08|3470.38|3478.58|3470.88|3478.81|3471.11|3477.96|3470.26|30
1648929360000|2022-04-02 19:56:00|3478.57|3470.87|3479.06|3471.36|3479.06|3471.36|3478.55|3470.85|31
1648929370000|2022-04-02 19:56:10|3479.11|3471.41|3479.02|3471.32|3479.11|3471.41|3478.88|3471.18|33
1648929380000|2022-04-02 19:56:20|3478.99|3471.29|3479.34|3471.64|3479.61|3471.91|3478.99|3471.29|32
1648929390000|2022-04-02 19:56:30|3479.36|3471.66|3479.48|3471.78|3479.48|3471.78|3479.19|3471.49|28
1648929400000|2022-04-02 19:56:40|3479.47|3471.77|3479.68|3471.98|3479.78|3472.08|3479.39|3471.69|32
1648929410000|2022-04-02 19:56:50|3479.75|3472.05|3479.74|3472.04|3479.77|3472.07|3479.6|3471.9|29
1648929420000|2022-04-02 19:57:00|3479.63|3471.93|3478.94|3471.24|3479.65|3471.95|3478.86|3471.16|32
1648929430000|2022-04-02 19:57:10|3478.96|3471.26|3479.06|3471.36|3479.13|3471.43|3478.85|3471.15|30
1648929440000|2022-04-02 19:57:20|3479.1|3471.4|3479.05|3471.35|3479.18|3471.48|3478.84|3471.14|33
1648929450000|2022-04-02 19:57:30|3479.17|3471.47|3479.15|3471.45|3479.18|3471.48|3478.84|3471.14|30
1648929460000|2022-04-02 19:57:40|3479.12|3471.42|3479.23|3471.53|3479.23|3471.53|3478.85|3471.15|35
1648929470000|2022-04-02 19:57:50|3479.25|3471.55|3479.18|3471.48|3479.25|3471.55|3479.07|3471.37|21
1648929480000|2022-04-02 19:58:00|3479.23|3471.53|3479.07|3471.37|3479.25|3471.55|3478.95|3471.25|36
1648929490000|2022-04-02 19:58:10|3479.08|3471.38|3479.16|3471.46|3479.23|3471.53|3478.95|3471.25|34
1648929500000|2022-04-02 19:58:20|3479.12|3471.42|3479.08|3471.38|3479.2|3471.5|3478.92|3471.22|36
1648929510000|2022-04-02 19:58:30|3479.11|3471.41|3479.17|3471.47|3479.25|3471.55|3479.04|3471.34|38
1648929520000|2022-04-02 19:58:40|3479.21|3471.51|3479.16|3471.46|3479.29|3471.59|3479.16|3471.46|27
1648929530000|2022-04-02 19:58:50|3479.17|3471.47|3479.06|3471.36|3479.35|3471.65|3479|3471.3|27
1648929540000|2022-04-02 19:59:00|3479.05|3471.35|3479.06|3471.36|3479.18|3471.48|3478.97|3471.27|31
1648929550000|2022-04-02 19:59:10|3479.02|3471.32|3478.9|3471.2|3479.3|3471.6|3478.87|3471.17|31
1648929560000|2022-04-02 19:59:20|3478.89|3471.19|3477.91|3470.21|3478.92|3471.22|3477.91|3470.21|25
1648929570000|2022-04-02 19:59:30|3477.88|3470.18|3477.2|3469.5|3477.91|3470.21|3477.17|3469.47|36
1648929580000|2022-04-02 19:59:40|3477.17|3469.47|3475.63|3467.93|3477.19|3469.49|3475.63|3467.93|34
1648929590000|2022-04-02 19:59:50|3475.69|3467.99|3475.76|3468.06|3475.76|3468.06|3475.09|3467.39|35
1648929600000|2022-04-02 20:00:00|3475.74|3468.04|3476.52|3468.82|3476.54|3468.84|3475.64|3467.94|35
1648929610000|2022-04-02 20:00:10|3476.48|3468.78|3475.73|3468.03|3476.48|3468.78|3475.01|3467.31|38
1648929620000|2022-04-02 20:00:20|3475.7|3468|3475.12|3467.42|3475.86|3468.16|3475.12|3467.42|34
1648929630000|2022-04-02 20:00:30|3475.18|3467.48|3473.67|3465.97|3475.18|3467.48|3473.53|3465.83|34
1648929640000|2022-04-02 20:00:40|3473.6|3465.9|3473.81|3466.11|3473.81|3466.11|3473.45|3465.75|35
1648929650000|2022-04-02 20:00:50|3473.82|3466.12|3473.55|3465.85|3473.82|3466.12|3473.45|3465.75|29
1648929660000|2022-04-02 20:01:00|3473.56|3465.86|3473.44|3465.74|3473.61|3465.91|3473.4|3465.7|27
1648929670000|2022-04-02 20:01:10|3473.38|3465.68|3473.43|3465.73|3473.47|3465.77|3473.32|3465.62|22
1648929680000|2022-04-02 20:01:20|3473.46|3465.76|3476.33|3468.63|3476.35|3468.65|3473.46|3465.76|35
1648929690000|2022-04-02 20:01:30|3476.32|3468.62|3478.04|3470.34|3478.05|3470.35|3476.3|3468.6|33
1648929700000|2022-04-02 20:01:40|3478.02|3470.32|3484.85|3477.15|3485.43|3477.73|3477.95|3470.25|37
1648929710000|2022-04-02 20:01:50|3484.72|3477.02|3486.69|3478.99|3487.97|3480.27|3484.13|3476.43|38
1648929720000|2022-04-02 20:02:00|3486.54|3478.84|3486.33|3478.63|3486.68|3478.98|3485.91|3478.21|36
1648929730000|2022-04-02 20:02:10|3486.44|3478.74|3487.37|3479.67|3487.51|3479.81|3486.43|3478.73|40
1648929740000|2022-04-02 20:02:20|3487.34|3479.64|3485.89|3478.19|3487.34|3479.64|3485.89|3478.19|37
1648929750000|2022-04-02 20:02:30|3485.9|3478.2|3483.54|3475.84|3485.9|3478.2|3483.54|3475.84|40
1648929760000|2022-04-02 20:02:40|3483.56|3475.86|3482.61|3474.91|3483.83|3476.13|3482.55|3474.85|31
1648929770000|2022-04-02 20:02:50|3482.62|3474.92|3482.79|3475.09|3483.52|3475.82|3482.57|3474.87|30
1648929780000|2022-04-02 20:03:00|3482.8|3475.1|3478.44|3470.74|3483.79|3476.09|3478.44|3470.74|35
1648929790000|2022-04-02 20:03:10|3478.39|3470.69|3474.45|3466.75|3478.39|3470.69|3474.45|3466.75|39
1648929800000|2022-04-02 20:03:20|3474.35|3466.65|3467.33|3459.63|3474.35|3466.65|3466.38|3458.68|39
1648929810000|2022-04-02 20:03:30|3467.4|3459.7|3464.44|3456.74|3467.57|3459.87|3463.85|3456.15|39
1648929820000|2022-04-02 20:03:40|3464.58|3456.88|3464.94|3457.24|3466.44|3458.74|3464.44|3456.74|35
1648929830000|2022-04-02 20:03:50|3465.09|3457.39|3463.73|3456.03|3466.02|3458.32|3463.73|3456.03|38
1648929840000|2022-04-02 20:04:00|3464|3456.3|3461.1|3453.4|3464|3456.3|3461.1|3453.4|38
1648929850000|2022-04-02 20:04:10|3461.11|3453.41|3459.87|3452.17|3461.68|3453.98|3458.68|3450.98|38
1648929860000|2022-04-02 20:04:20|3460.1|3452.4|3462.89|3455.19|3463.41|3455.71|3460.1|3452.4|40
1648929870000|2022-04-02 20:04:30|3462.9|3455.2|3465.16|3457.46|3465.16|3457.46|3462.9|3455.2|39
1648929880000|2022-04-02 20:04:40|3465.25|3457.55|3465.23|3457.53|3466.32|3458.62|3465.23|3457.53|39
1648929890000|2022-04-02 20:04:50|3465.18|3457.48|3466.4|3458.7|3466.4|3458.7|3465.17|3457.47|34
1648929900000|2022-04-02 20:05:00|3466.39|3458.69|3467.07|3459.37|3467.44|3459.74|3466.39|3458.69|34
1648929910000|2022-04-02 20:05:10|3467.09|3459.39|3468.59|3460.89|3468.63|3460.93|3467.09|3459.39|36
1648929920000|2022-04-02 20:05:20|3468.64|3460.94|3471|3463.3|3471.63|3463.93|3468.64|3460.94|39
1648929930000|2022-04-02 20:05:30|3470.99|3463.29|3470.52|3462.82|3471.48|3463.78|3469.82|3462.12|38
1648929940000|2022-04-02 20:05:40|3470.67|3462.97|3473.14|3465.44|3473.14|3465.44|3470.67|3462.97|38
1648929950000|2022-04-02 20:05:50|3473.19|3465.49|3475.84|3468.14|3475.84|3468.14|3472.72|3465.02|34
1648929960000|2022-04-02 20:06:00|3475.8|3468.1|3481.16|3473.46|3481.16|3473.46|3475.79|3468.09|38
1648929970000|2022-04-02 20:06:10|3481.1|3473.4|3484.2|3476.5|3485.29|3477.59|3479.89|3472.19|39
1648929980000|2022-04-02 20:06:20|3484.24|3476.54|3484.29|3476.59|3485.04|3477.34|3483.11|3475.41|38
1648929990000|2022-04-02 20:06:30|3484.19|3476.49|3487.56|3479.86|3487.56|3479.86|3483.85|3476.15|40
1648930000000|2022-04-02 20:06:40|3487.41|3479.71|3486.45|3478.75|3487.41|3479.71|3485.87|3478.17|38
1648930010000|2022-04-02 20:06:50|3486.43|3478.73|3485|3477.3|3486.75|3479.05|3485|3477.3|37
1648930020000|2022-04-02 20:07:00|3485.01|3477.31|3484.36|3476.66|3485.35|3477.65|3484.36|3476.66|33
1648930030000|2022-04-02 20:07:10|3484.34|3476.64|3482.84|3475.14|3484.41|3476.71|3482.84|3475.14|36
1648930040000|2022-04-02 20:07:20|3483.69|3475.99|3484.17|3476.47|3485.62|3477.92|3483.69|3475.99|32
1648930050000|2022-04-02 20:07:30|3484.12|3476.42|3483.85|3476.15|3484.6|3476.9|3483.22|3475.52|38
1648930060000|2022-04-02 20:07:40|3483.89|3476.19|3485.16|3477.46|3485.16|3477.46|3483.89|3476.19|28
1648930070000|2022-04-02 20:07:50|3485.14|3477.44|3486.21|3478.51|3486.36|3478.66|3485.12|3477.42|35
1648930080000|2022-04-02 20:08:00|3486.15|3478.45|3486.88|3479.18|3486.94|3479.24|3486.06|3478.36|30
1648930090000|2022-04-02 20:08:10|3487.1|3479.4|3486.51|3478.81|3487.32|3479.62|3486.31|3478.61|32
1648930100000|2022-04-02 20:08:20|3486.5|3478.8|3487.5|3479.8|3488.35|3480.65|3486.45|3478.75|35
1648930110000|2022-04-02 20:08:30|3487.3|3479.6|3487.78|3480.08|3487.8|3480.1|3486.25|3478.55|32
1648930120000|2022-04-02 20:08:40|3487.79|3480.09|3486.79|3479.09|3487.81|3480.11|3486.72|3479.02|20
1648930130000|2022-04-02 20:08:50|3486.78|3479.08|3485.5|3477.8|3486.78|3479.08|3485.5|3477.8|28
1648930140000|2022-04-02 20:09:00|3485.43|3477.73|3485.56|3477.86|3485.91|3478.21|3485.4|3477.7|30
1648930150000|2022-04-02 20:09:10|3485.5|3477.8|3483.85|3476.15|3485.5|3477.8|3483.81|3476.11|32
1648930160000|2022-04-02 20:09:20|3483.86|3476.16|3483.84|3476.14|3483.88|3476.18|3483.78|3476.08|28
1648930170000|2022-04-02 20:09:30|3483.86|3476.16|3483.38|3475.68|3483.89|3476.19|3483.38|3475.68|21
1648930180000|2022-04-02 20:09:40|3483.48|3475.78|3481.28|3473.58|3483.55|3475.85|3480.49|3472.79|36
1648930190000|2022-04-02 20:09:50|3481.39|3473.69|3483.67|3475.97|3484.52|3476.82|3481.39|3473.69|37
1648930200000|2022-04-02 20:10:00|3483.66|3475.96|3479.25|3471.55|3483.66|3475.96|3479.25|3471.55|38
1648930210000|2022-04-02 20:10:10|3479.33|3471.63|3479.16|3471.46|3479.62|3471.92|3479.16|3471.46|30
1648930220000|2022-04-02 20:10:20|3479.17|3471.47|3479.98|3472.28|3480.04|3472.34|3479.03|3471.33|30
1648930230000|2022-04-02 20:10:30|3479.97|3472.27|3480.2|3472.5|3480.62|3472.92|3479.93|3472.23|32
1648930240000|2022-04-02 20:10:40|3480.19|3472.49|3480.27|3472.57|3480.46|3472.76|3480.19|3472.49|23
1648930250000|2022-04-02 20:10:50|3480.28|3472.58|3481.78|3474.08|3482.15|3474.45|3480.22|3472.52|34
1648930260000|2022-04-02 20:11:00|3481.75|3474.05|3482.27|3474.57|3482.28|3474.58|3481.75|3474.05|33
1648930270000|2022-04-02 20:11:10|3482.26|3474.56|3481.24|3473.54|3482.37|3474.67|3481.24|3473.54|24
1648930280000|2022-04-02 20:11:20|3481.23|3473.53|3480.47|3472.77|3481.25|3473.55|3480.39|3472.69|27
1648930290000|2022-04-02 20:11:30|3480.54|3472.84|3479.85|3472.15|3480.58|3472.88|3479.33|3471.63|31
1648930300000|2022-04-02 20:11:40|3479.91|3472.21|3480.2|3472.5|3480.24|3472.54|3479.73|3472.03|33
1648930310000|2022-04-02 20:11:50|3480.24|3472.54|3480.28|3472.58|3480.37|3472.67|3480.19|3472.49|17
1648930320000|2022-04-02 20:12:00|3480.29|3472.59|3481.8|3474.1|3481.82|3474.12|3480.29|3472.59|28
1648930330000|2022-04-02 20:12:10|3481.88|3474.18|3480.41|3472.71|3481.96|3474.26|3480.41|3472.71|30
1648930340000|2022-04-02 20:12:20|3480.46|3472.76|3480.13|3472.43|3480.49|3472.79|3480.13|3472.43|31
1648930350000|2022-04-02 20:12:30|3480.14|3472.44|3480.2|3472.5|3480.23|3472.53|3480.13|3472.43|30
1648930360000|2022-04-02 20:12:40|3480.21|3472.51|3480.2|3472.5|3480.27|3472.57|3480.17|3472.47|28
1648930370000|2022-04-02 20:12:50|3480.52|3472.82|3480.23|3472.53|3481.45|3473.75|3480.23|3472.53|31
1648930380000|2022-04-02 20:13:00|3480.18|3472.48|3482.59|3474.89|3482.66|3474.96|3480.18|3472.48|37
1648930390000|2022-04-02 20:13:10|3482.74|3475.04|3482.89|3475.19|3483.44|3475.74|3482.72|3475.02|39
1648930400000|2022-04-02 20:13:20|3482.87|3475.17|3483.04|3475.34|3483.12|3475.42|3482.13|3474.43|39
1648930410000|2022-04-02 20:13:30|3483.01|3475.31|3482.94|3475.24|3483.48|3475.78|3482.85|3475.15|37
1648930420000|2022-04-02 20:13:40|3482.76|3475.06|3482.18|3474.48|3483.09|3475.39|3482.18|3474.48|39
1648930430000|2022-04-02 20:13:50|3481.95|3474.25|3482.3|3474.6|3482.4|3474.7|3481.63|3473.93|35
1648930440000|2022-04-02 20:14:00|3482.5|3474.8|3482.69|3474.99|3482.75|3475.05|3482.47|3474.77|34
1648930450000|2022-04-02 20:14:10|3482.79|3475.09|3482.68|3474.98|3482.79|3475.09|3482.41|3474.71|33
1648930460000|2022-04-02 20:14:20|3482.76|3475.06|3482.54|3474.84|3482.98|3475.28|3482.54|3474.84|32
1648930470000|2022-04-02 20:14:30|3482.44|3474.74|3483.21|3475.51|3483.54|3475.84|3482.17|3474.47|35
1648930480000|2022-04-02 20:14:40|3483.2|3475.5|3482.84|3475.14|3483.21|3475.51|3482.71|3475.01|33
1648930490000|2022-04-02 20:14:50|3482.83|3475.13|3483.48|3475.78|3483.48|3475.78|3482.8|3475.1|28
1648930500000|2022-04-02 20:15:00|3483.46|3475.76|3483.11|3475.41|3483.88|3476.18|3483.11|3475.41|38
1648930510000|2022-04-02 20:15:10|3483.16|3475.46|3483.14|3475.44|3483.33|3475.63|3483.07|3475.37|34
1648930520000|2022-04-02 20:15:20|3483.18|3475.48|3483.62|3475.92|3483.62|3475.92|3483.11|3475.41|32
1648930530000|2022-04-02 20:15:30|3483.65|3475.95|3482.76|3475.06|3483.65|3475.95|3482.74|3475.04|29
1648930540000|2022-04-02 20:15:40|3482.78|3475.08|3482.71|3475.01|3482.86|3475.16|3482.65|3474.95|27
1648930550000|2022-04-02 20:15:50|3482.69|3474.99|3484.37|3476.67|3484.37|3476.67|3482.63|3474.93|30
1648930560000|2022-04-02 20:16:00|3484.58|3476.88|3486.33|3478.63|3486.33|3478.63|3484.44|3476.74|37
1648930570000|2022-04-02 20:16:10|3486.34|3478.64|3487.28|3479.58|3487.47|3479.77|3486.34|3478.64|36
1648930580000|2022-04-02 20:16:20|3487.23|3479.53|3487.74|3480.04|3487.92|3480.22|3486.54|3478.84|35
1648930590000|2022-04-02 20:16:30|3487.75|3480.05|3487.68|3479.98|3487.75|3480.05|3487.62|3479.92|31
1648930600000|2022-04-02 20:16:40|3487.61|3479.91|3487.9|3480.2|3488.01|3480.31|3486.8|3479.1|36
1648930610000|2022-04-02 20:16:50|3487.91|3480.21|3488.48|3480.78|3488.48|3480.78|3487.69|3479.99|30
1648930620000|2022-04-02 20:17:00|3488.51|3480.81|3490.2|3482.5|3490.46|3482.76|3488.42|3480.72|32
1648930630000|2022-04-02 20:17:10|3490.21|3482.51|3490.45|3482.75|3490.5|3482.8|3489.35|3481.65|40
1648930640000|2022-04-02 20:17:20|3490.36|3482.66|3489.29|3481.59|3490.58|3482.88|3489.29|3481.59|33
1648930650000|2022-04-02 20:17:30|3489.24|3481.54|3488.51|3480.81|3489.33|3481.63|3488.51|3480.81|30
1648930660000|2022-04-02 20:17:40|3488.32|3480.62|3486.5|3478.8|3488.32|3480.62|3486.27|3478.57|37
1648930670000|2022-04-02 20:17:50|3486.03|3478.33|3485.69|3477.99|3486.74|3479.04|3485.6|3477.9|34
1648930680000|2022-04-02 20:18:00|3485.74|3478.04|3483.8|3476.1|3485.81|3478.11|3483.8|3476.1|36
1648930690000|2022-04-02 20:18:10|3483.96|3476.26|3484|3476.3|3484.09|3476.39|3483.82|3476.12|32
1648930700000|2022-04-02 20:18:20|3484.03|3476.33|3484.36|3476.66|3484.71|3477.01|3483.72|3476.02|35
1648930710000|2022-04-02 20:18:30|3484.31|3476.61|3483.01|3475.31|3484.36|3476.66|3483.01|3475.31|32
1648930720000|2022-04-02 20:18:40|3483.02|3475.32|3483.06|3475.36|3483.34|3475.64|3482.99|3475.29|38
1648930730000|2022-04-02 20:18:50|3483.15|3475.45|3482.63|3474.93|3483.29|3475.59|3482.61|3474.91|32
1648930740000|2022-04-02 20:19:00|3482.66|3474.96|3482.62|3474.92|3482.86|3475.16|3482.5|3474.8|31
1648930750000|2022-04-02 20:19:10|3482.66|3474.96|3480.63|3472.93|3482.84|3475.14|3480.63|3472.93|33
1648930760000|2022-04-02 20:19:20|3480.6|3472.9|3480.08|3472.38|3480.6|3472.9|3479.67|3471.97|37
1648930770000|2022-04-02 20:19:30|3480.07|3472.37|3480.11|3472.41|3480.31|3472.61|3479.87|3472.17|33
1648930780000|2022-04-02 20:19:40|3480.09|3472.39|3480.22|3472.52|3480.26|3472.56|3479.86|3472.16|32
1648930790000|2022-04-02 20:19:50|3480.23|3472.53|3479.81|3472.11|3480.23|3472.53|3479.81|3472.11|33
1648930800000|2022-04-02 20:20:00|3479.78|3472.08|3479.68|3471.98|3479.82|3472.12|3479.53|3471.83|37
1648930810000|2022-04-02 20:20:10|3479.59|3471.89|3480.23|3472.53|3480.23|3472.53|3479.48|3471.78|27
1648930820000|2022-04-02 20:20:20|3480.08|3472.38|3479.48|3471.78|3480.23|3472.53|3479.47|3471.77|27
1648930830000|2022-04-02 20:20:30|3479.46|3471.76|3479.43|3471.73|3479.46|3471.76|3479.21|3471.51|34
1648930840000|2022-04-02 20:20:40|3479.44|3471.74|3479.74|3472.04|3479.74|3472.04|3479.36|3471.66|27
1648930850000|2022-04-02 20:20:50|3479.76|3472.06|3479.84|3472.14|3480.1|3472.4|3479.76|3472.06|29
1648930860000|2022-04-02 20:21:00|3479.85|3472.15|3479.85|3472.15|3479.87|3472.17|3479.62|3471.92|27
1648930870000|2022-04-02 20:21:10|3479.84|3472.14|3481.67|3473.97|3481.79|3474.09|3479.79|3472.09|37
1648930880000|2022-04-02 20:21:20|3481.75|3474.05|3481.62|3473.92|3481.99|3474.29|3481.55|3473.85|30
1648930890000|2022-04-02 20:21:30|3481.64|3473.94|3481.49|3473.79|3481.64|3473.94|3481.13|3473.43|31
1648930900000|2022-04-02 20:21:40|3481.48|3473.78|3481.23|3473.53|3481.6|3473.9|3481.23|3473.53|29
1648930910000|2022-04-02 20:21:50|3481.22|3473.52|3481.12|3473.42|3481.39|3473.69|3480.18|3472.48|39
1648930920000|2022-04-02 20:22:00|3481.23|3473.53|3480.84|3473.14|3481.33|3473.63|3480.79|3473.09|30
1648930930000|2022-04-02 20:22:10|3480.83|3473.13|3479.65|3471.95|3480.89|3473.19|3479.62|3471.92|38
1648930940000|2022-04-02 20:22:20|3479.6|3471.9|3479.67|3471.97|3479.9|3472.2|3479.56|3471.86|36
1648930950000|2022-04-02 20:22:30|3479.68|3471.98|3480.57|3472.87|3480.57|3472.87|3479.65|3471.95|34
1648930960000|2022-04-02 20:22:40|3480.6|3472.9|3480.61|3472.91|3480.88|3473.18|3480.49|3472.79|36
1648930970000|2022-04-02 20:22:50|3480.65|3472.95|3481.91|3474.21|3481.91|3474.21|3480.65|3472.95|33
1648930980000|2022-04-02 20:23:00|3481.9|3474.2|3482.84|3475.14|3482.87|3475.17|3481.65|3473.95|37
1648930990000|2022-04-02 20:23:10|3482.9|3475.2|3482.92|3475.22|3483.14|3475.44|3482.89|3475.19|33
1648931000000|2022-04-02 20:23:20|3482.94|3475.24|3482.89|3475.19|3482.95|3475.25|3482.46|3474.76|23
1648931010000|2022-04-02 20:23:30|3482.85|3475.15|3482.85|3475.15|3483.01|3475.31|3482.81|3475.11|33
1648931020000|2022-04-02 20:23:40|3482.9|3475.2|3482.43|3474.73|3482.97|3475.27|3482.18|3474.48|38
1648931030000|2022-04-02 20:23:50|3482.33|3474.63|3480.96|3473.26|3482.33|3474.63|3480.96|3473.26|35
1648931040000|2022-04-02 20:24:00|3480.86|3473.16|3479.8|3472.1|3481|3473.3|3479.7|3472|34
1648931050000|2022-04-02 20:24:10|3479.76|3472.06|3480.08|3472.38|3480.28|3472.58|3479.12|3471.42|34
1648931060000|2022-04-02 20:24:20|3480.11|3472.41|3480.15|3472.45|3480.2|3472.5|3479.86|3472.16|38
1648931070000|2022-04-02 20:24:30|3480.1|3472.4|3480.6|3472.9|3480.63|3472.93|3480.1|3472.4|29
1648931080000|2022-04-02 20:24:40|3480.61|3472.91|3480.57|3472.87|3480.63|3472.93|3480.54|3472.84|26
1648931090000|2022-04-02 20:24:50|3480.59|3472.89|3480.15|3472.45|3480.69|3472.99|3479.8|3472.1|33
1648931100000|2022-04-02 20:25:00|3480.19|3472.49|3480.04|3472.34|3480.45|3472.75|3480.04|3472.34|33
1648931110000|2022-04-02 20:25:10|3479.92|3472.22|3479.9|3472.2|3480.17|3472.47|3479.85|3472.15|29
1648931120000|2022-04-02 20:25:20|3479.91|3472.21|3479.82|3472.12|3480.05|3472.35|3479.82|3472.12|32
1648931130000|2022-04-02 20:25:30|3479.85|3472.15|3480.09|3472.39|3480.16|3472.46|3479.83|3472.13|30
1648931140000|2022-04-02 20:25:40|3480.1|3472.4|3480.13|3472.43|3480.17|3472.47|3479.87|3472.17|35
1648931150000|2022-04-02 20:25:50|3480.14|3472.44|3480.14|3472.44|3480.28|3472.58|3480|3472.3|28
1648931160000|2022-04-02 20:26:00|3480.15|3472.45|3480.13|3472.43|3480.18|3472.48|3480|3472.3|27
1648931170000|2022-04-02 20:26:10|3480.14|3472.44|3481.79|3474.09|3481.85|3474.15|3480.14|3472.44|33
1648931180000|2022-04-02 20:26:20|3481.8|3474.1|3482.88|3475.18|3482.88|3475.18|3481.68|3473.98|36
1648931190000|2022-04-02 20:26:30|3482.84|3475.14|3482.35|3474.65|3482.93|3475.23|3482.24|3474.54|33
1648931200000|2022-04-02 20:26:40|3482.43|3474.73|3480.9|3473.2|3482.47|3474.77|3480.87|3473.17|37
1648931210000|2022-04-02 20:26:50|3480.99|3473.29|3480.98|3473.28|3481.22|3473.52|3480.83|3473.13|32
1648931220000|2022-04-02 20:27:00|3480.83|3473.13|3480.83|3473.13|3480.98|3473.28|3480.71|3473.01|35
1648931230000|2022-04-02 20:27:10|3480.79|3473.09|3480.73|3473.03|3481.07|3473.37|3480.7|3473|33
1648931240000|2022-04-02 20:27:20|3480.7|3473|3481.21|3473.51|3481.54|3473.84|3480.7|3473|34
1648931250000|2022-04-02 20:27:30|3481.17|3473.47|3480.75|3473.05|3481.41|3473.71|3480.75|3473.05|29
1648931260000|2022-04-02 20:27:40|3480.78|3473.08|3480.81|3473.11|3481|3473.3|3480.66|3472.96|36
1648931270000|2022-04-02 20:27:50|3480.8|3473.1|3480.94|3473.24|3481|3473.3|3480.79|3473.09|28
1648931280000|2022-04-02 20:28:00|3480.82|3473.12|3481.12|3473.42|3481.23|3473.53|3480.78|3473.08|31
1648931290000|2022-04-02 20:28:10|3481.09|3473.39|3480.89|3473.19|3481.09|3473.39|3480.76|3473.06|34
1648931300000|2022-04-02 20:28:20|3480.91|3473.21|3480.73|3473.03|3481|3473.3|3480.73|3473.03|37
1648931310000|2022-04-02 20:28:30|3480.76|3473.06|3480.9|3473.2|3480.94|3473.24|3480.72|3473.02|32
1648931320000|2022-04-02 20:28:40|3480.91|3473.21|3480.89|3473.19|3480.91|3473.21|3480.73|3473.03|32
1648931330000|2022-04-02 20:28:50|3480.9|3473.2|3482.37|3474.67|3482.59|3474.89|3480.9|3473.2|33
1648931340000|2022-04-02 20:29:00|3482.4|3474.7|3482.58|3474.88|3482.73|3475.03|3482.36|3474.66|32
1648931350000|2022-04-02 20:29:10|3482.59|3474.89|3482.4|3474.7|3482.64|3474.94|3482.38|3474.68|28
1648931360000|2022-04-02 20:29:20|3482.39|3474.69|3482.98|3475.28|3482.98|3475.28|3482.39|3474.69|31
1648931370000|2022-04-02 20:29:30|3483.03|3475.33|3482.92|3475.22|3483.03|3475.33|3482.7|3475|35
1648931380000|2022-04-02 20:29:40|3482.93|3475.23|3482.98|3475.28|3483.03|3475.33|3482.89|3475.19|32
1648931390000|2022-04-02 20:29:50|3482.96|3475.26|3482.29|3474.59|3483.05|3475.35|3481.87|3474.17|36
1648931400000|2022-04-02 20:30:00|3482.18|3474.48|3481.54|3473.84|3482.38|3474.68|3481.54|3473.84|36
1648931410000|2022-04-02 20:30:10|3481.38|3473.68|3480.73|3473.03|3481.61|3473.91|3480.59|3472.89|37
1648931420000|2022-04-02 20:30:20|3480.7|3473|3480.05|3472.35|3480.73|3473.03|3480.03|3472.33|32
1648931430000|2022-04-02 20:30:30|3480.04|3472.34|3479.38|3471.68|3480.04|3472.34|3479.33|3471.63|29
1648931440000|2022-04-02 20:30:40|3479.4|3471.7|3476.85|3469.15|3479.41|3471.71|3476.85|3469.15|39
1648931450000|2022-04-02 20:30:50|3476.75|3469.05|3474.02|3466.32|3476.75|3469.05|3473.79|3466.09|39
1648931460000|2022-04-02 20:31:00|3474.13|3466.43|3474.25|3466.55|3474.44|3466.74|3473.57|3465.87|38
1648931470000|2022-04-02 20:31:10|3474.3|3466.6|3476.01|3468.31|3476.01|3468.31|3474.23|3466.53|35
1648931480000|2022-04-02 20:31:20|3476.43|3468.73|3477.73|3470.03|3477.75|3470.05|3476.43|3468.73|35
1648931490000|2022-04-02 20:31:30|3477.57|3469.87|3477.28|3469.58|3477.82|3470.12|3477.16|3469.46|35
1648931500000|2022-04-02 20:31:40|3477.37|3469.67|3477.54|3469.84|3477.79|3470.09|3477.2|3469.5|37
1648931510000|2022-04-02 20:31:50|3477.45|3469.75|3477.12|3469.42|3477.97|3470.27|3477.09|3469.39|35
1648931520000|2022-04-02 20:32:00|3477.11|3469.41|3477.37|3469.67|3477.55|3469.85|3477.11|3469.41|37
1648931530000|2022-04-02 20:32:10|3477.33|3469.63|3477.77|3470.07|3478.05|3470.35|3477.3|3469.6|31
1648931540000|2022-04-02 20:32:20|3477.8|3470.1|3478.11|3470.41|3478.16|3470.46|3477.79|3470.09|37
1648931550000|2022-04-02 20:32:30|3477.97|3470.27|3478.03|3470.33|3478.15|3470.45|3477.72|3470.02|37
1648931560000|2022-04-02 20:32:40|3478.12|3470.42|3477.95|3470.25|3478.23|3470.53|3477.83|3470.13|38
1648931570000|2022-04-02 20:32:50|3478.01|3470.31|3477.97|3470.27|3478.19|3470.49|3477.84|3470.14|35
1648931580000|2022-04-02 20:33:00|3477.91|3470.21|3478.1|3470.4|3478.19|3470.49|3477.89|3470.19|36
1648931590000|2022-04-02 20:33:10|3478.11|3470.41|3478.09|3470.39|3478.11|3470.41|3477.91|3470.21|33
1648931600000|2022-04-02 20:33:20|3478.1|3470.4|3478.08|3470.38|3478.13|3470.43|3477.95|3470.25|21
1648931610000|2022-04-02 20:33:30|3478.1|3470.4|3478.15|3470.45|3478.23|3470.53|3477.93|3470.23|35
1648931620000|2022-04-02 20:33:40|3478.14|3470.44|3478.08|3470.38|3478.28|3470.58|3478.04|3470.34|29
1648931630000|2022-04-02 20:33:50|3478.11|3470.41|3478.19|3470.49|3478.32|3470.62|3478.1|3470.4|28
1648931640000|2022-04-02 20:34:00|3478.26|3470.56|3477.41|3469.71|3478.26|3470.56|3477.26|3469.56|34
1648931650000|2022-04-02 20:34:10|3477.34|3469.64|3478.25|3470.55|3478.3|3470.6|3477.23|3469.53|31
1648931660000|2022-04-02 20:34:20|3478.33|3470.63|3478.21|3470.51|3478.36|3470.66|3478.15|3470.45|31
1648931670000|2022-04-02 20:34:30|3478.2|3470.5|3478.43|3470.73|3478.46|3470.76|3478.2|3470.5|27
1648931680000|2022-04-02 20:34:40|3478.32|3470.62|3478.32|3470.62|3478.46|3470.76|3478.23|3470.53|34
1648931690000|2022-04-02 20:34:50|3478.33|3470.63|3478.45|3470.75|3478.45|3470.75|3478.2|3470.5|28
1648931700000|2022-04-02 20:35:00|3478.46|3470.76|3478.38|3470.68|3478.47|3470.77|3478.26|3470.56|32
1648931710000|2022-04-02 20:35:10|3478.41|3470.71|3478.06|3470.36|3478.41|3470.71|3478.04|3470.34|34
1648931720000|2022-04-02 20:35:20|3478.16|3470.46|3478.3|3470.6|3478.33|3470.63|3478.04|3470.34|23
1648931730000|2022-04-02 20:35:30|3478.21|3470.51|3478.29|3470.59|3478.33|3470.63|3478.2|3470.5|23
1648931740000|2022-04-02 20:35:40|3478.23|3470.53|3478.3|3470.6|3478.31|3470.61|3478.13|3470.43|24
1648931750000|2022-04-02 20:35:50|3478.31|3470.61|3478.31|3470.61|3478.34|3470.64|3478.26|3470.56|25
1648931760000|2022-04-02 20:36:00|3478.32|3470.62|3479.52|3471.82|3479.52|3471.82|3478.25|3470.55|27
1648931770000|2022-04-02 20:36:10|3479.57|3471.87|3479.99|3472.29|3480.08|3472.38|3479.57|3471.87|33
1648931780000|2022-04-02 20:36:20|3479.98|3472.28|3480.01|3472.31|3480.17|3472.47|3479.98|3472.28|32
1648931790000|2022-04-02 20:36:30|3480.04|3472.34|3480.09|3472.39|3480.19|3472.49|3479.92|3472.22|30
1648931800000|2022-04-02 20:36:40|3480.03|3472.33|3479.36|3471.66|3480.07|3472.37|3479.31|3471.61|33
1648931810000|2022-04-02 20:36:50|3479.49|3471.79|3479.79|3472.09|3479.89|3472.19|3479.49|3471.79|29
1648931820000|2022-04-02 20:37:00|3479.78|3472.08|3479.9|3472.2|3480|3472.3|3479.77|3472.07|33
1648931830000|2022-04-02 20:37:10|3479.83|3472.13|3479.86|3472.16|3479.98|3472.28|3478.9|3471.2|34
1648931840000|2022-04-02 20:37:20|3479.9|3472.2|3479.79|3472.09|3479.99|3472.29|3479.65|3471.95|34
1648931850000|2022-04-02 20:37:30|3479.67|3471.97|3479.88|3472.18|3479.89|3472.19|3479.61|3471.91|37
1648931860000|2022-04-02 20:37:40|3479.9|3472.2|3479.83|3472.13|3479.9|3472.2|3479.58|3471.88|28
1648931870000|2022-04-02 20:37:50|3479.73|3472.03|3479.8|3472.1|3479.94|3472.24|3479.63|3471.93|34
1648931880000|2022-04-02 20:38:00|3479.72|3472.02|3479.76|3472.06|3479.95|3472.25|3479.62|3471.92|33
1648931890000|2022-04-02 20:38:10|3479.73|3472.03|3479.97|3472.27|3479.97|3472.27|3479.58|3471.88|32
1648931900000|2022-04-02 20:38:20|3479.79|3472.09|3479.93|3472.23|3479.98|3472.28|3479.65|3471.95|25
1648931910000|2022-04-02 20:38:30|3479.89|3472.19|3478.78|3471.08|3479.96|3472.26|3478.64|3470.94|34
1648931920000|2022-04-02 20:38:40|3478.79|3471.09|3478.48|3470.78|3478.79|3471.09|3478.28|3470.58|26
1648931930000|2022-04-02 20:38:50|3478.45|3470.75|3478.42|3470.72|3478.48|3470.78|3478.34|3470.64|27
1648931940000|2022-04-02 20:39:00|3478.43|3470.73|3478.22|3470.52|3478.81|3471.11|3477.9|3470.2|35
1648931950000|2022-04-02 20:39:10|3478.2|3470.5|3477.91|3470.21|3478.2|3470.5|3477.87|3470.17|28
1648931960000|2022-04-02 20:39:20|3477.92|3470.22|3477.88|3470.18|3478.08|3470.38|3477.79|3470.09|33
1648931970000|2022-04-02 20:39:30|3477.78|3470.08|3477.94|3470.24|3478|3470.3|3477.73|3470.03|34
1648931980000|2022-04-02 20:39:40|3478.06|3470.36|3477.77|3470.07|3478.16|3470.46|3477.72|3470.02|29
1648931990000|2022-04-02 20:39:50|3477.76|3470.06|3478.39|3470.69|3478.48|3470.78|3477.76|3470.06|35
1648932000000|2022-04-02 20:40:00|3478.22|3470.52|3478.4|3470.7|3478.56|3470.86|3478.18|3470.48|32
1648932010000|2022-04-02 20:40:10|3478.45|3470.75|3478.57|3470.87|3478.67|3470.97|3478.29|3470.59|38
1648932020000|2022-04-02 20:40:20|3478.64|3470.94|3478.55|3470.85|3478.7|3471|3478.29|3470.59|34
1648932030000|2022-04-02 20:40:30|3478.57|3470.87|3478.44|3470.74|3478.58|3470.88|3478.26|3470.56|33
1648932040000|2022-04-02 20:40:40|3478.57|3470.87|3478.3|3470.6|3478.57|3470.87|3477.94|3470.24|35
1648932050000|2022-04-02 20:40:50|3478.46|3470.76|3478.02|3470.32|3478.46|3470.76|3478.02|3470.32|33
1648932060000|2022-04-02 20:41:00|3478.11|3470.41|3478.11|3470.41|3478.41|3470.71|3478.07|3470.37|34
1648932070000|2022-04-02 20:41:10|3478.15|3470.45|3478.45|3470.75|3478.53|3470.83|3478.03|3470.33|25
1648932080000|2022-04-02 20:41:20|3478.46|3470.76|3478.55|3470.85|3478.6|3470.9|3478.3|3470.6|31
1648932090000|2022-04-02 20:41:30|3478.58|3470.88|3478.03|3470.33|3478.61|3470.91|3477.94|3470.24|32
1648932100000|2022-04-02 20:41:40|3477.93|3470.23|3477.99|3470.29|3478.2|3470.5|3477.92|3470.22|37
1648932110000|2022-04-02 20:41:50|3478.1|3470.4|3477.94|3470.24|3478.25|3470.55|3477.86|3470.16|34
1648932120000|2022-04-02 20:42:00|3477.91|3470.21|3477.81|3470.11|3478.2|3470.5|3477.77|3470.07|35
1648932130000|2022-04-02 20:42:10|3477.79|3470.09|3477.97|3470.27|3478.05|3470.35|3477.74|3470.04|34
1648932140000|2022-04-02 20:42:20|3478.01|3470.31|3477.8|3470.1|3478.07|3470.37|3477.75|3470.05|36
1648932150000|2022-04-02 20:42:30|3477.78|3470.08|3477.82|3470.12|3478.16|3470.46|3477.78|3470.08|30
1648932160000|2022-04-02 20:42:40|3477.76|3470.06|3477.4|3469.7|3477.84|3470.14|3477.37|3469.67|32
1648932170000|2022-04-02 20:42:50|3477.36|3469.66|3478.32|3470.62|3478.41|3470.71|3477.26|3469.56|29
1648932180000|2022-04-02 20:43:00|3478.34|3470.64|3478.25|3470.55|3478.43|3470.73|3478.24|3470.54|34
1648932190000|2022-04-02 20:43:10|3478.31|3470.61|3478.36|3470.66|3478.39|3470.69|3478.21|3470.51|25
1648932200000|2022-04-02 20:43:20|3478.35|3470.65|3478.4|3470.7|3478.4|3470.7|3478.2|3470.5|30
1648932210000|2022-04-02 20:43:30|3478.3|3470.6|3479.14|3471.44|3479.68|3471.98|3478.18|3470.48|38
1648932220000|2022-04-02 20:43:40|3479.3|3471.6|3479.24|3471.54|3479.53|3471.83|3479.12|3471.42|39
1648932230000|2022-04-02 20:43:50|3479.13|3471.43|3477.57|3469.87|3479.13|3471.43|3477.5|3469.8|37
1648932240000|2022-04-02 20:44:00|3477.35|3469.65|3476.83|3469.13|3477.35|3469.65|3476.64|3468.94|34
1648932250000|2022-04-02 20:44:10|3476.8|3469.1|3476.31|3468.61|3476.87|3469.17|3476.29|3468.59|31
1648932260000|2022-04-02 20:44:20|3476.29|3468.59|3475.7|3468|3476.31|3468.61|3475.2|3467.5|32
1648932270000|2022-04-02 20:44:30|3475.69|3467.99|3476.54|3468.84|3476.54|3468.84|3475.64|3467.94|34
1648932280000|2022-04-02 20:44:40|3476.55|3468.85|3477.14|3469.44|3477.34|3469.64|3476.45|3468.75|32
1648932290000|2022-04-02 20:44:50|3477.17|3469.47|3476.66|3468.96|3477.18|3469.48|3476.53|3468.83|35
1648932300000|2022-04-02 20:45:00|3476.65|3468.95|3476.86|3469.16|3476.98|3469.28|3476.44|3468.74|31
1648932310000|2022-04-02 20:45:10|3476.82|3469.12|3476.96|3469.26|3477.04|3469.34|3476.81|3469.11|32
1648932320000|2022-04-02 20:45:20|3476.87|3469.17|3476.95|3469.25|3477|3469.3|3476.74|3469.04|20
1648932330000|2022-04-02 20:45:30|3476.96|3469.26|3476.71|3469.01|3477.07|3469.37|3476.71|3469.01|22
1648932340000|2022-04-02 20:45:40|3476.86|3469.16|3477.01|3469.31|3477.03|3469.33|3476.4|3468.7|32
1648932350000|2022-04-02 20:45:50|3477|3469.3|3477.4|3469.7|3477.4|3469.7|3476.9|3469.2|23
1648932360000|2022-04-02 20:46:00|3477.39|3469.69|3477.67|3469.97|3477.69|3469.99|3477.35|3469.65|34
1648932370000|2022-04-02 20:46:10|3477.63|3469.93|3478.3|3470.6|3478.33|3470.63|3477.63|3469.93|33
1648932380000|2022-04-02 20:46:20|3478.2|3470.5|3478.92|3471.22|3478.92|3471.22|3478.17|3470.47|25
1648932390000|2022-04-02 20:46:30|3478.88|3471.18|3478.97|3471.27|3479.58|3471.88|3478.8|3471.1|37
1648932400000|2022-04-02 20:46:40|3479.07|3471.37|3478.81|3471.11|3479.3|3471.6|3478.54|3470.84|36
1648932410000|2022-04-02 20:46:50|3478.8|3471.1|3478.76|3471.06|3478.94|3471.24|3478.66|3470.96|33
1648932420000|2022-04-02 20:47:00|3478.75|3471.05|3479.18|3471.48|3479.55|3471.85|3478.73|3471.03|33
1648932430000|2022-04-02 20:47:10|3479.22|3471.52|3478.37|3470.67|3479.22|3471.52|3478.35|3470.65|35
1648932440000|2022-04-02 20:47:20|3478.35|3470.65|3478.36|3470.66|3478.36|3470.66|3478.19|3470.49|34
1648932450000|2022-04-02 20:47:30|3478.45|3470.75|3478.19|3470.49|3478.77|3471.07|3478.19|3470.49|28
1648932460000|2022-04-02 20:47:40|3478.31|3470.61|3478.17|3470.47|3478.5|3470.8|3478.17|3470.47|33
1648932470000|2022-04-02 20:47:50|3478.16|3470.46|3478.26|3470.56|3478.33|3470.63|3478.05|3470.35|30
1648932480000|2022-04-02 20:48:00|3478.25|3470.55|3478.29|3470.59|3478.53|3470.83|3478.17|3470.47|32
1648932490000|2022-04-02 20:48:10|3478.3|3470.6|3478.51|3470.81|3478.54|3470.84|3478.19|3470.49|36
1648932500000|2022-04-02 20:48:20|3478.53|3470.83|3478.55|3470.85|3478.66|3470.96|3478.43|3470.73|33
1648932510000|2022-04-02 20:48:30|3478.57|3470.87|3478.47|3470.77|3478.75|3471.05|3478.42|3470.72|31
1648932520000|2022-04-02 20:48:40|3478.57|3470.87|3477.51|3469.81|3478.67|3470.97|3477.51|3469.81|36
1648932530000|2022-04-02 20:48:50|3477.46|3469.76|3477.5|3469.8|3477.52|3469.82|3477.45|3469.75|21
1648932540000|2022-04-02 20:49:00|3477.52|3469.82|3477.44|3469.74|3477.56|3469.86|3477.2|3469.5|27
1648932550000|2022-04-02 20:49:10|3477.43|3469.73|3477.74|3470.04|3477.77|3470.07|3477.37|3469.67|27
1648932560000|2022-04-02 20:49:20|3477.7|3470|3477.63|3469.93|3477.74|3470.04|3477.56|3469.86|24
1648932570000|2022-04-02 20:49:30|3477.62|3469.92|3477.73|3470.03|3478.18|3470.48|3477.41|3469.71|32
1648932580000|2022-04-02 20:49:40|3477.79|3470.09|3476.9|3469.2|3477.97|3470.27|3476.9|3469.2|33
1648932590000|2022-04-02 20:49:50|3476.72|3469.02|3478.53|3470.83|3478.59|3470.89|3476.72|3469.02|34
1648932600000|2022-04-02 20:50:00|3478.54|3470.84|3478.48|3470.78|3478.97|3471.27|3478.47|3470.77|33
1648932610000|2022-04-02 20:50:10|3478.5|3470.8|3478.78|3471.08|3478.8|3471.1|3478.38|3470.68|25
1648932620000|2022-04-02 20:50:20|3478.74|3471.04|3478.75|3471.05|3478.82|3471.12|3478.44|3470.74|36
1648932630000|2022-04-02 20:50:30|3478.7|3471|3478.58|3470.88|3478.81|3471.11|3478.56|3470.86|34
1648932640000|2022-04-02 20:50:40|3478.57|3470.87|3476.97|3469.27|3478.82|3471.12|3476.86|3469.16|35
1648932650000|2022-04-02 20:50:50|3476.96|3469.26|3476.74|3469.04|3477.05|3469.35|3476.57|3468.87|37
1648932660000|2022-04-02 20:51:00|3476.73|3469.03|3478.73|3471.03|3479.21|3471.51|3476.73|3469.03|34
1648932670000|2022-04-02 20:51:10|3478.72|3471.02|3477.51|3469.81|3478.72|3471.02|3477.37|3469.67|30
1648932680000|2022-04-02 20:51:20|3477.42|3469.72|3478.83|3471.13|3479.08|3471.38|3477.38|3469.68|33
1648932690000|2022-04-02 20:51:30|3478.88|3471.18|3477.92|3470.22|3479.13|3471.43|3477.92|3470.22|34
1648932700000|2022-04-02 20:51:40|3477.8|3470.1|3477.56|3469.86|3477.87|3470.17|3477.56|3469.86|29
1648932710000|2022-04-02 20:51:50|3477.57|3469.87|3477.57|3469.87|3477.62|3469.92|3477.49|3469.79|33
1648932720000|2022-04-02 20:52:00|3477.59|3469.89|3477.78|3470.08|3477.92|3470.22|3477.54|3469.84|30
1648932730000|2022-04-02 20:52:10|3477.82|3470.12|3479.35|3471.65|3479.46|3471.76|3477.76|3470.06|37
1648932740000|2022-04-02 20:52:20|3479.42|3471.72|3478.84|3471.14|3479.49|3471.79|3478.84|3471.14|29
1648932750000|2022-04-02 20:52:30|3478.91|3471.21|3478.31|3470.61|3478.91|3471.21|3478.15|3470.45|29
1648932760000|2022-04-02 20:52:40|3478.28|3470.58|3476.5|3468.8|3478.29|3470.59|3476.42|3468.72|34
1648932770000|2022-04-02 20:52:50|3476.57|3468.87|3476.67|3468.97|3476.7|3469|3476.36|3468.66|33
1648932780000|2022-04-02 20:53:00|3476.95|3469.25|3476.8|3469.1|3478.63|3470.93|3476.5|3468.8|38
1648932790000|2022-04-02 20:53:10|3476.85|3469.15|3477.41|3469.71|3477.44|3469.74|3476.54|3468.84|34
1648932800000|2022-04-02 20:53:20|3477.38|3469.68|3477.1|3469.4|3477.38|3469.68|3476.72|3469.02|32
1648932810000|2022-04-02 20:53:30|3477.09|3469.39|3476.72|3469.02|3477.09|3469.39|3476.61|3468.91|34
1648932820000|2022-04-02 20:53:40|3477.44|3469.74|3479.38|3471.68|3479.48|3471.78|3477.44|3469.74|34
1648932830000|2022-04-02 20:53:50|3479.39|3471.69|3479.35|3471.65|3479.52|3471.82|3479.12|3471.42|34
1648932840000|2022-04-02 20:54:00|3479.36|3471.66|3479.32|3471.62|3479.36|3471.66|3479.05|3471.35|35
1648932850000|2022-04-02 20:54:10|3479.31|3471.61|3479.03|3471.33|3479.58|3471.88|3478.79|3471.09|31
1648932860000|2022-04-02 20:54:20|3479.02|3471.32|3477.02|3469.32|3479.06|3471.36|3476.87|3469.17|36
1648932870000|2022-04-02 20:54:30|3477.05|3469.35|3478.08|3470.38|3478.19|3470.49|3476.96|3469.26|34
1648932880000|2022-04-02 20:54:40|3478.11|3470.41|3479.02|3471.32|3479.11|3471.41|3478.11|3470.41|33
1648932890000|2022-04-02 20:54:50|3479.01|3471.31|3478.4|3470.7|3479.21|3471.51|3478.16|3470.46|28
1648932900000|2022-04-02 20:55:00|3478.43|3470.73|3475.81|3468.11|3478.77|3471.07|3475.73|3468.03|40
1648932910000|2022-04-02 20:55:10|3475.67|3467.97|3478.34|3470.64|3478.8|3471.1|3475.67|3467.97|40
1648932920000|2022-04-02 20:55:20|3478.39|3470.69|3477.84|3470.14|3478.96|3471.26|3477.8|3470.1|37
1648932930000|2022-04-02 20:55:30|3477.83|3470.13|3476.22|3468.52|3477.94|3470.24|3475.27|3467.57|35
1648932940000|2022-04-02 20:55:40|3476.19|3468.49|3474.36|3466.66|3476.45|3468.75|3474.25|3466.55|39
1648932950000|2022-04-02 20:55:50|3474.54|3466.84|3475.16|3467.46|3475.16|3467.46|3474.5|3466.8|38
1648932960000|2022-04-02 20:56:00|3475.48|3467.78|3476.41|3468.71|3476.47|3468.77|3475.48|3467.78|38
1648932970000|2022-04-02 20:56:10|3476.44|3468.74|3476.41|3468.71|3476.44|3468.74|3476.02|3468.32|31
1648932980000|2022-04-02 20:56:20|3476.44|3468.74|3476.36|3468.66|3476.46|3468.76|3476.35|3468.65|20
1648932990000|2022-04-02 20:56:30|3476.35|3468.65|3476.11|3468.41|3476.48|3468.78|3476.05|3468.35|38
1648933000000|2022-04-02 20:56:40|3476.1|3468.4|3475.89|3468.19|3476.15|3468.45|3475.71|3468.01|38
1648933010000|2022-04-02 20:56:50|3475.87|3468.17|3475.85|3468.15|3475.97|3468.27|3475.75|3468.05|25
1648933020000|2022-04-02 20:57:00|3475.8|3468.1|3474.94|3467.24|3475.9|3468.2|3474.91|3467.21|23
1648933030000|2022-04-02 20:57:10|3474.87|3467.17|3475.21|3467.51|3475.21|3467.51|3474.73|3467.03|36
1648933040000|2022-04-02 20:57:20|3475.22|3467.52|3475|3467.3|3475.22|3467.52|3474.46|3466.76|36
1648933050000|2022-04-02 20:57:30|3474.95|3467.25|3475.13|3467.43|3475.14|3467.44|3474.63|3466.93|39
1648933060000|2022-04-02 20:57:40|3475.18|3467.48|3474.81|3467.11|3475.18|3467.48|3474.51|3466.81|28
1648933070000|2022-04-02 20:57:50|3474.83|3467.13|3475.09|3467.39|3475.09|3467.39|3474.83|3467.13|33
1648933080000|2022-04-02 20:58:00|3475.14|3467.44|3474.64|3466.94|3475.17|3467.47|3474.55|3466.85|31
1648933090000|2022-04-02 20:58:10|3474.74|3467.04|3474.8|3467.1|3474.97|3467.27|3474.54|3466.84|39
1648933100000|2022-04-02 20:58:20|3474.93|3467.23|3476.64|3468.94|3476.64|3468.94|3474.7|3467|36
1648933110000|2022-04-02 20:58:30|3476.7|3469|3476.66|3468.96|3476.78|3469.08|3476.41|3468.71|33
1648933120000|2022-04-02 20:58:40|3476.67|3468.97|3475.51|3467.81|3476.79|3469.09|3475.51|3467.81|37
1648933130000|2022-04-02 20:58:50|3475.45|3467.75|3475.28|3467.58|3475.45|3467.75|3474.95|3467.25|38
1648933140000|2022-04-02 20:59:00|3475.33|3467.63|3474.81|3467.11|3475.33|3467.63|3474.61|3466.91|36
1648933150000|2022-04-02 20:59:10|3474.77|3467.07|3474.02|3466.32|3474.81|3467.11|3474.02|3466.32|34
1648933160000|2022-04-02 20:59:20|3473.99|3466.29|3473.85|3466.15|3473.99|3466.29|3473.61|3465.91|35
1648933170000|2022-04-02 20:59:30|3473.84|3466.14|3475.03|3467.33|3475.2|3467.5|3473.84|3466.14|34
1648933180000|2022-04-02 20:59:40|3475.04|3467.34|3475.52|3467.82|3475.62|3467.92|3475.04|3467.34|34
1648933190000|2022-04-02 20:59:50|3475.45|3467.75|3475.61|3467.91|3475.66|3467.96|3475.2|3467.5|34
1648933200000|2022-04-02 21:00:00|3475.39|3467.69|3474.06|3466.36|3475.53|3467.83|3473.9|3466.2|34
1648933210000|2022-04-02 21:00:10|3474.08|3466.38|3473.84|3466.14|3474.14|3466.44|3473.75|3466.05|33
1648933220000|2022-04-02 21:00:20|3473.87|3466.17|3473.7|3466|3473.89|3466.19|3473.7|3466|23
1648933230000|2022-04-02 21:00:30|3473.58|3465.88|3474.32|3466.62|3474.32|3466.62|3473.07|3465.37|39
1648933240000|2022-04-02 21:00:40|3474.49|3466.79|3475.55|3467.85|3476.05|3468.35|3474.49|3466.79|34
1648933250000|2022-04-02 21:00:50|3475.47|3467.77|3474.93|3467.23|3475.55|3467.85|3474.78|3467.08|36
1648933260000|2022-04-02 21:01:00|3474.9|3467.2|3474.47|3466.77|3474.94|3467.24|3474.25|3466.55|31
1648933270000|2022-04-02 21:01:10|3474.53|3466.83|3474.55|3466.85|3474.58|3466.88|3474.27|3466.57|32
1648933280000|2022-04-02 21:01:20|3474.54|3466.84|3473.06|3465.36|3474.63|3466.93|3473.06|3465.36|28
1648933290000|2022-04-02 21:01:30|3473.07|3465.37|3472.15|3464.45|3473.13|3465.43|3472.02|3464.32|38
1648933300000|2022-04-02 21:01:40|3472.32|3464.62|3472.3|3464.6|3473.08|3465.38|3472.26|3464.56|36
1648933310000|2022-04-02 21:01:50|3472.33|3464.63|3471.08|3463.38|3472.38|3464.68|3471.05|3463.35|31
1648933320000|2022-04-02 21:02:00|3471.09|3463.39|3472.49|3464.79|3472.49|3464.79|3471.07|3463.37|23
1648933330000|2022-04-02 21:02:10|3472.44|3464.74|3471.25|3463.55|3472.87|3465.17|3471.25|3463.55|38
1648933340000|2022-04-02 21:02:20|3471.22|3463.52|3470.97|3463.27|3471.47|3463.77|3470.87|3463.17|29
1648933350000|2022-04-02 21:02:30|3470.68|3462.98|3470.19|3462.49|3470.73|3463.03|3470.19|3462.49|34
1648933360000|2022-04-02 21:02:40|3470.21|3462.51|3469.83|3462.13|3470.22|3462.52|3469.67|3461.97|34
1648933370000|2022-04-02 21:02:50|3469.84|3462.14|3469.82|3462.12|3470.03|3462.33|3469.61|3461.91|31
1648933380000|2022-04-02 21:03:00|3469.78|3462.08|3470.31|3462.61|3470.33|3462.63|3469.78|3462.08|32
1648933390000|2022-04-02 21:03:10|3470.3|3462.6|3470.5|3462.8|3470.56|3462.86|3470.3|3462.6|30
1648933400000|2022-04-02 21:03:20|3470.51|3462.81|3472.49|3464.79|3472.59|3464.89|3470.51|3462.81|35
1648933410000|2022-04-02 21:03:30|3472.5|3464.8|3472.27|3464.57|3472.87|3465.17|3472.2|3464.5|38
1648933420000|2022-04-02 21:03:40|3472.4|3464.7|3471.09|3463.39|3472.57|3464.87|3471.05|3463.35|37
1648933430000|2022-04-02 21:03:50|3471.06|3463.36|3470.97|3463.27|3471.23|3463.53|3470.97|3463.27|36
1648933440000|2022-04-02 21:04:00|3470.98|3463.28|3470.75|3463.05|3471.03|3463.33|3470.65|3462.95|29
1648933450000|2022-04-02 21:04:10|3470.74|3463.04|3471.02|3463.32|3471.11|3463.41|3470.72|3463.02|31
1648933460000|2022-04-02 21:04:20|3471.05|3463.35|3471.15|3463.45|3471.44|3463.74|3471.05|3463.35|32
1648933470000|2022-04-02 21:04:30|3471.12|3463.42|3471.15|3463.45|3471.38|3463.68|3471.06|3463.36|36
1648933480000|2022-04-02 21:04:40|3471.13|3463.43|3471.52|3463.82|3471.7|3464|3471.13|3463.43|30
1648933490000|2022-04-02 21:04:50|3471.53|3463.83|3471.23|3463.53|3471.55|3463.85|3471.11|3463.41|30
1648933500000|2022-04-02 21:05:00|3471.22|3463.52|3471.66|3463.96|3471.66|3463.96|3471.09|3463.39|26
1648933510000|2022-04-02 21:05:10|3471.41|3463.71|3470.47|3462.77|3471.41|3463.71|3470.1|3462.4|34
1648933520000|2022-04-02 21:05:20|3470.45|3462.75|3470.02|3462.32|3470.49|3462.79|3469.8|3462.1|35
1648933530000|2022-04-02 21:05:30|3470.03|3462.33|3469.35|3461.65|3470.03|3462.33|3469.24|3461.54|34
1648933540000|2022-04-02 21:05:40|3469.23|3461.53|3470.18|3462.48|3470.25|3462.55|3468.55|3460.85|37
1648933550000|2022-04-02 21:05:50|3470.69|3462.99|3472.76|3465.06|3473.13|3465.43|3470.63|3462.93|38
1648933560000|2022-04-02 21:06:00|3472.77|3465.07|3473.25|3465.55|3473.43|3465.73|3472.7|3465|27
1648933570000|2022-04-02 21:06:10|3473.24|3465.54|3473.1|3465.4|3473.31|3465.61|3472.8|3465.1|33
1648933580000|2022-04-02 21:06:20|3473.11|3465.41|3473.38|3465.68|3473.43|3465.73|3473.07|3465.37|35
1648933590000|2022-04-02 21:06:30|3473.31|3465.61|3473.29|3465.59|3473.48|3465.78|3473.27|3465.57|33
1648933600000|2022-04-02 21:06:40|3473.28|3465.58|3473.21|3465.51|3473.35|3465.65|3473.21|3465.51|28
1648933610000|2022-04-02 21:06:50|3473.2|3465.5|3473.36|3465.66|3473.4|3465.7|3473.16|3465.46|32
1648933620000|2022-04-02 21:07:00|3473.35|3465.65|3473.33|3465.63|3473.41|3465.71|3473.23|3465.53|32
1648933630000|2022-04-02 21:07:10|3473.34|3465.64|3473.33|3465.63|3473.39|3465.69|3473.22|3465.52|32
1648933640000|2022-04-02 21:07:20|3473.32|3465.62|3473.9|3466.2|3474.3|3466.6|3473.29|3465.59|34
1648933650000|2022-04-02 21:07:30|3473.89|3466.19|3471.09|3463.39|3473.92|3466.22|3471.08|3463.38|38
1648933660000|2022-04-02 21:07:40|3471.18|3463.48|3470.53|3462.83|3471.18|3463.48|3470.25|3462.55|34
1648933670000|2022-04-02 21:07:50|3470.43|3462.73|3470.32|3462.62|3470.55|3462.85|3470.26|3462.56|31
1648933680000|2022-04-02 21:08:00|3470.33|3462.63|3469.85|3462.15|3470.36|3462.66|3469.22|3461.52|33
1648933690000|2022-04-02 21:08:10|3469.9|3462.2|3470.57|3462.87|3470.62|3462.92|3469.5|3461.8|35
1648933700000|2022-04-02 21:08:20|3470.41|3462.71|3470.3|3462.6|3470.44|3462.74|3469.77|3462.07|35
1648933710000|2022-04-02 21:08:30|3470.31|3462.61|3470.35|3462.65|3470.35|3462.65|3470.19|3462.49|30
1648933720000|2022-04-02 21:08:40|3470.38|3462.68|3470.56|3462.86|3470.56|3462.86|3470.2|3462.5|34
1648933730000|2022-04-02 21:08:50|3470.97|3463.27|3472.83|3465.13|3472.83|3465.13|3470.83|3463.13|38
1648933740000|2022-04-02 21:09:00|3472.85|3465.15|3472.62|3464.92|3473.43|3465.73|3472.44|3464.74|25
1648933750000|2022-04-02 21:09:10|3472.59|3464.89|3472.58|3464.88|3472.69|3464.99|3472.54|3464.84|30
1648933760000|2022-04-02 21:09:20|3472.62|3464.92|3472.62|3464.92|3472.71|3465.01|3472.57|3464.87|29
1648933770000|2022-04-02 21:09:30|3472.61|3464.91|3471.46|3463.76|3472.62|3464.92|3471.46|3463.76|31
1648933780000|2022-04-02 21:09:40|3471.47|3463.77|3471.37|3463.67|3471.54|3463.84|3471.3|3463.6|37
1648933790000|2022-04-02 21:09:50|3471.4|3463.7|3471.21|3463.51|3471.4|3463.7|3471.17|3463.47|28
1648933800000|2022-04-02 21:10:00|3471.25|3463.55|3470.46|3462.76|3471.32|3463.62|3470.46|3462.76|36
1648933810000|2022-04-02 21:10:10|3470.29|3462.59|3470.07|3462.37|3470.29|3462.59|3470.03|3462.33|35
1648933820000|2022-04-02 21:10:20|3470.01|3462.31|3470.43|3462.73|3470.46|3462.76|3470.01|3462.31|36
1648933830000|2022-04-02 21:10:30|3470.46|3462.76|3469.67|3461.97|3470.48|3462.78|3469.67|3461.97|28
1648933840000|2022-04-02 21:10:40|3469.71|3462.01|3469.77|3462.07|3469.77|3462.07|3469.67|3461.97|26
1648933850000|2022-04-02 21:10:50|3469.72|3462.02|3469.58|3461.88|3469.78|3462.08|3469.54|3461.84|33
1648933860000|2022-04-02 21:11:00|3469.66|3461.96|3470.05|3462.35|3470.17|3462.47|3469.66|3461.96|35
1648933870000|2022-04-02 21:11:10|3470.08|3462.38|3470.43|3462.73|3470.45|3462.75|3469.83|3462.13|29
1648933880000|2022-04-02 21:11:20|3470.45|3462.75|3470.56|3462.86|3470.64|3462.94|3470.32|3462.62|29
1648933890000|2022-04-02 21:11:30|3470.66|3462.96|3470.69|3462.99|3470.92|3463.22|3470.53|3462.83|33
1648933900000|2022-04-02 21:11:40|3470.62|3462.92|3470.49|3462.79|3470.75|3463.05|3470.42|3462.72|35
1648933910000|2022-04-02 21:11:50|3470.48|3462.78|3470.19|3462.49|3470.63|3462.93|3470.19|3462.49|34
1648933920000|2022-04-02 21:12:00|3470.17|3462.47|3470.51|3462.81|3470.52|3462.82|3470.16|3462.46|30
1648933930000|2022-04-02 21:12:10|3470.52|3462.82|3470.63|3462.93|3470.75|3463.05|3470.49|3462.79|29
1648933940000|2022-04-02 21:12:20|3470.65|3462.95|3470.29|3462.59|3470.77|3463.07|3470.23|3462.53|32
1648933950000|2022-04-02 21:12:30|3470.23|3462.53|3470.04|3462.34|3470.33|3462.63|3469.98|3462.28|31
1648933960000|2022-04-02 21:12:40|3469.98|3462.28|3469.93|3462.23|3470.12|3462.42|3469.82|3462.12|34
1648933970000|2022-04-02 21:12:50|3469.85|3462.15|3470|3462.3|3470.04|3462.34|3469.84|3462.14|37
1648933980000|2022-04-02 21:13:00|3469.99|3462.29|3469.93|3462.23|3470.07|3462.37|3469.86|3462.16|27
1648933990000|2022-04-02 21:13:10|3469.88|3462.18|3469.66|3461.96|3470|3462.3|3469.57|3461.87|34
1648934000000|2022-04-02 21:13:20|3469.69|3461.99|3469.66|3461.96|3469.72|3462.02|3469.66|3461.96|29
1648934010000|2022-04-02 21:13:30|3469.65|3461.95|3469.58|3461.88|3469.65|3461.95|3469.56|3461.86|28
1648934020000|2022-04-02 21:13:40|3469.6|3461.9|3469.25|3461.55|3469.67|3461.97|3468.99|3461.29|28
1648934030000|2022-04-02 21:13:50|3469.26|3461.56|3469.22|3461.52|3469.28|3461.58|3469.02|3461.32|31
1648934040000|2022-04-02 21:14:00|3469.1|3461.4|3468.87|3461.17|3469.16|3461.46|3468.52|3460.82|37
1648934050000|2022-04-02 21:14:10|3468.81|3461.11|3469.02|3461.32|3469.05|3461.35|3468.68|3460.98|35
1648934060000|2022-04-02 21:14:20|3468.99|3461.29|3468.96|3461.26|3469.04|3461.34|3468.92|3461.22|31
1648934070000|2022-04-02 21:14:30|3468.98|3461.28|3468.94|3461.24|3469.01|3461.31|3468.65|3460.95|34
1648934080000|2022-04-02 21:14:40|3468.97|3461.27|3468.94|3461.24|3469.11|3461.41|3468.79|3461.09|37
1648934090000|2022-04-02 21:14:50|3468.97|3461.27|3468.92|3461.22|3469.22|3461.52|3468.81|3461.11|35
1648934100000|2022-04-02 21:15:00|3468.94|3461.24|3469.01|3461.31|3469.08|3461.38|3468.85|3461.15|27
1648934110000|2022-04-02 21:15:10|3469.02|3461.32|3469.02|3461.32|3469.07|3461.37|3468.97|3461.27|30
1648934120000|2022-04-02 21:15:20|3469.04|3461.34|3469|3461.3|3469.04|3461.34|3468.95|3461.25|28
1648934130000|2022-04-02 21:15:30|3468.99|3461.29|3468.94|3461.24|3469.04|3461.34|3468.9|3461.2|28
1648934140000|2022-04-02 21:15:40|3468.99|3461.29|3468.74|3461.04|3469.08|3461.38|3468.68|3460.98|30
1648934150000|2022-04-02 21:15:50|3468.72|3461.02|3468.84|3461.14|3468.94|3461.24|3468.63|3460.93|28
1648934160000|2022-04-02 21:16:00|3468.83|3461.13|3468.85|3461.15|3468.88|3461.18|3468.77|3461.07|31
1648934170000|2022-04-02 21:16:10|3468.87|3461.17|3468.78|3461.08|3468.87|3461.17|3468.72|3461.02|23
1648934180000|2022-04-02 21:16:20|3468.76|3461.06|3468.93|3461.23|3469.02|3461.32|3468.76|3461.06|27
1648934190000|2022-04-02 21:16:30|3468.92|3461.22|3468.81|3461.11|3468.99|3461.29|3468.63|3460.93|18
1648934200000|2022-04-02 21:16:40|3468.77|3461.07|3468.94|3461.24|3468.95|3461.25|3468.75|3461.05|21
1648934210000|2022-04-02 21:16:50|3468.91|3461.21|3468.86|3461.16|3468.91|3461.21|3468.68|3460.98|25
1648934220000|2022-04-02 21:17:00|3468.9|3461.2|3468.73|3461.03|3468.91|3461.21|3468.66|3460.96|30
1648934230000|2022-04-02 21:17:10|3468.81|3461.11|3468.92|3461.22|3468.97|3461.27|3468.77|3461.07|30
1648934240000|2022-04-02 21:17:20|3468.87|3461.17|3468.94|3461.24|3468.99|3461.29|3468.85|3461.15|28
1648934250000|2022-04-02 21:17:30|3468.93|3461.23|3468.75|3461.05|3468.98|3461.28|3468.73|3461.03|34
1648934260000|2022-04-02 21:17:40|3468.74|3461.04|3468.86|3461.16|3468.86|3461.16|3468.7|3461|31
1648934270000|2022-04-02 21:17:50|3468.85|3461.15|3468.78|3461.08|3468.91|3461.21|3468.71|3461.01|27
1648934280000|2022-04-02 21:18:00|3468.8|3461.1|3468.55|3460.85|3468.92|3461.22|3468.55|3460.85|34
1648934290000|2022-04-02 21:18:10|3468.52|3460.82|3468.66|3460.96|3468.71|3461.01|3468.51|3460.81|24
1648934300000|2022-04-02 21:18:20|3468.64|3460.94|3468.25|3460.55|3468.64|3460.94|3468.17|3460.47|27
1648934310000|2022-04-02 21:18:30|3468.27|3460.57|3470.37|3462.67|3470.37|3462.67|3468.16|3460.46|34
1648934320000|2022-04-02 21:18:40|3470.66|3462.96|3469.83|3462.13|3470.79|3463.09|3469.83|3462.13|35
1648934330000|2022-04-02 21:18:50|3469.79|3462.09|3469.67|3461.97|3470.09|3462.39|3469.43|3461.73|29
1648934340000|2022-04-02 21:19:00|3469.57|3461.87|3469.89|3462.19|3470|3462.3|3469.45|3461.75|29
1648934350000|2022-04-02 21:19:10|3469.75|3462.05|3469.67|3461.97|3469.88|3462.18|3469.67|3461.97|28
1648934360000|2022-04-02 21:19:20|3469.71|3462.01|3469.71|3462.01|3469.82|3462.12|3469.55|3461.85|26
1648934370000|2022-04-02 21:19:30|3469.76|3462.06|3469.49|3461.79|3469.76|3462.06|3469.47|3461.77|27
1648934380000|2022-04-02 21:19:40|3469.51|3461.81|3469.55|3461.85|3469.65|3461.95|3469.45|3461.75|21
1648934390000|2022-04-02 21:19:50|3469.56|3461.86|3469.53|3461.83|3469.61|3461.91|3469.46|3461.76|28
1648934400000|2022-04-02 21:20:00|3469.5|3461.8|3467.52|3459.82|3469.57|3461.87|3467.46|3459.76|34
1648934410000|2022-04-02 21:20:10|3467.54|3459.84|3466.77|3459.07|3467.54|3459.84|3466.74|3459.04|37
1648934420000|2022-04-02 21:20:20|3466.78|3459.08|3466.83|3459.13|3466.87|3459.17|3466.77|3459.07|29
1648934430000|2022-04-02 21:20:30|3466.88|3459.18|3466.47|3458.77|3466.88|3459.18|3466.25|3458.55|31
1648934440000|2022-04-02 21:20:40|3466.48|3458.78|3466.63|3458.93|3466.66|3458.96|3466.47|3458.77|23
1648934450000|2022-04-02 21:20:50|3466.64|3458.94|3466.65|3458.95|3466.71|3459.01|3466.63|3458.93|26
1648934460000|2022-04-02 21:21:00|3466.68|3458.98|3466.61|3458.91|3466.7|3459|3466.54|3458.84|29
1648934470000|2022-04-02 21:21:10|3466.63|3458.93|3466.77|3459.07|3466.77|3459.07|3466.61|3458.91|33
1648934480000|2022-04-02 21:21:20|3466.79|3459.09|3466.51|3458.81|3466.81|3459.11|3466.4|3458.7|32
1648934490000|2022-04-02 21:21:30|3466.59|3458.89|3466.6|3458.9|3466.64|3458.94|3466.53|3458.83|25
1648934500000|2022-04-02 21:21:40|3466.53|3458.83|3466.34|3458.64|3466.53|3458.83|3466.3|3458.6|18
1648934510000|2022-04-02 21:21:50|3466.35|3458.65|3466.31|3458.61|3466.35|3458.65|3466.31|3458.61|11
1648934520000|2022-04-02 21:22:00|3466.36|3458.66|3466.41|3458.71|3466.42|3458.72|3466.29|3458.59|31
1648934530000|2022-04-02 21:22:10|3466.38|3458.68|3466.36|3458.66|3466.4|3458.7|3466.26|3458.56|26
1648934540000|2022-04-02 21:22:20|3466.34|3458.64|3466.04|3458.34|3466.34|3458.64|3466.04|3458.34|26
1648934550000|2022-04-02 21:22:30|3466.07|3458.37|3466.16|3458.46|3466.22|3458.52|3466.07|3458.37|36
1648934560000|2022-04-02 21:22:40|3466.21|3458.51|3466.13|3458.43|3466.28|3458.58|3466.04|3458.34|27
1648934570000|2022-04-02 21:22:50|3466.23|3458.53|3466.09|3458.39|3466.23|3458.53|3466.03|3458.33|31
1648934580000|2022-04-02 21:23:00|3466.08|3458.38|3466.05|3458.35|3466.16|3458.46|3465.96|3458.26|34
1648934590000|2022-04-02 21:23:10|3466.08|3458.38|3466.07|3458.37|3466.08|3458.38|3466|3458.3|21
1648934600000|2022-04-02 21:23:20|3466.05|3458.35|3466.16|3458.46|3466.16|3458.46|3466.04|3458.34|17
1648934610000|2022-04-02 21:23:30|3466.14|3458.44|3466.17|3458.47|3466.17|3458.47|3466.05|3458.35|25
1648934620000|2022-04-02 21:23:40|3466.16|3458.46|3466.12|3458.42|3466.17|3458.47|3465.98|3458.28|27
1648934630000|2022-04-02 21:23:50|3466.07|3458.37|3466.05|3458.35|3466.15|3458.45|3465.92|3458.22|31
1648934640000|2022-04-02 21:24:00|3466.04|3458.34|3466.22|3458.52|3466.22|3458.52|3465.96|3458.26|27
1648934650000|2022-04-02 21:24:10|3466.18|3458.48|3466.14|3458.44|3466.21|3458.51|3466.08|3458.38|34
1648934660000|2022-04-02 21:24:20|3466.15|3458.45|3466.13|3458.43|3466.2|3458.5|3466.07|3458.37|31
1648934670000|2022-04-02 21:24:30|3466.1|3458.4|3466|3458.3|3466.13|3458.43|3465.97|3458.27|29
1648934680000|2022-04-02 21:24:40|3465.98|3458.28|3466.03|3458.33|3466.11|3458.41|3465.91|3458.21|32
1648934690000|2022-04-02 21:24:50|3466.07|3458.37|3465.79|3458.09|3466.11|3458.41|3465.77|3458.07|24
1648934700000|2022-04-02 21:25:00|3465.77|3458.07|3465.13|3457.43|3465.79|3458.09|3465.06|3457.36|29
1648934710000|2022-04-02 21:25:10|3465.14|3457.44|3465.23|3457.53|3465.3|3457.6|3465.09|3457.39|35
1648934720000|2022-04-02 21:25:20|3465.22|3457.52|3465.23|3457.53|3465.39|3457.69|3465.14|3457.44|35
1648934730000|2022-04-02 21:25:30|3465.25|3457.55|3465.07|3457.37|3465.25|3457.55|3465.06|3457.36|34
1648934740000|2022-04-02 21:25:40|3465.11|3457.41|3465.12|3457.42|3465.32|3457.62|3465.05|3457.35|34
1648934750000|2022-04-02 21:25:50|3465.11|3457.41|3464.7|3457|3465.11|3457.41|3464.67|3456.97|31
1648934760000|2022-04-02 21:26:00|3464.69|3456.99|3464.63|3456.93|3464.77|3457.07|3464.6|3456.9|29
1648934770000|2022-04-02 21:26:10|3464.65|3456.95|3464.61|3456.91|3464.71|3457.01|3464.57|3456.87|24
1648934780000|2022-04-02 21:26:20|3464.62|3456.92|3464.64|3456.94|3464.66|3456.96|3464.58|3456.88|26
1648934790000|2022-04-02 21:26:30|3464.62|3456.92|3464.06|3456.36|3464.65|3456.95|3464.06|3456.36|31
1648934800000|2022-04-02 21:26:40|3464.05|3456.35|3463.36|3455.66|3464.05|3456.35|3463.36|3455.66|29
1648934810000|2022-04-02 21:26:50|3463.35|3455.65|3463.2|3455.5|3463.37|3455.67|3463.09|3455.39|29
1648934820000|2022-04-02 21:27:00|3463.24|3455.54|3462.94|3455.24|3463.26|3455.56|3462.94|3455.24|22
1648934830000|2022-04-02 21:27:10|3462.89|3455.19|3462.17|3454.47|3463.02|3455.32|3462.14|3454.44|31
1648934840000|2022-04-02 21:27:20|3462.19|3454.49|3462.19|3454.49|3462.25|3454.55|3462.15|3454.45|30
1648934850000|2022-04-02 21:27:30|3462.18|3454.48|3461.82|3454.12|3462.18|3454.48|3461.8|3454.1|21
1648934860000|2022-04-02 21:27:40|3461.81|3454.11|3461.23|3453.53|3461.82|3454.12|3461.08|3453.38|30
1648934870000|2022-04-02 21:27:50|3461.24|3453.54|3460.98|3453.28|3461.34|3453.64|3460.98|3453.28|25
1648934880000|2022-04-02 21:28:00|3461.03|3453.33|3461.46|3453.76|3461.51|3453.81|3461.03|3453.33|20
1648934890000|2022-04-02 21:28:10|3461.45|3453.75|3462.01|3454.31|3462.04|3454.34|3461.14|3453.44|34
1648934900000|2022-04-02 21:28:20|3461.94|3454.24|3461.73|3454.03|3462.15|3454.45|3461.5|3453.8|35
1648934910000|2022-04-02 21:28:30|3461.77|3454.07|3461.26|3453.56|3462.01|3454.31|3461.26|3453.56|30
1648934920000|2022-04-02 21:28:40|3461.3|3453.6|3461.16|3453.46|3461.32|3453.62|3461.16|3453.46|11
1648934930000|2022-04-02 21:28:50|3461.14|3453.44|3460.72|3453.02|3461.24|3453.54|3460.66|3452.96|21
1648934940000|2022-04-02 21:29:00|3460.66|3452.96|3460.24|3452.54|3460.87|3453.17|3460.23|3452.53|23
1648934950000|2022-04-02 21:29:10|3460.23|3452.53|3459.47|3451.77|3460.25|3452.55|3459.47|3451.77|26
1648934960000|2022-04-02 21:29:20|3459.46|3451.76|3459.11|3451.41|3459.5|3451.8|3459.05|3451.35|24
1648934970000|2022-04-02 21:29:30|3459.12|3451.42|3458.38|3450.68|3459.16|3451.46|3458.32|3450.62|33
1648934980000|2022-04-02 21:29:40|3458.4|3450.7|3458.58|3450.88|3458.58|3450.88|3458.36|3450.66|36
1648934990000|2022-04-02 21:29:50|3458.62|3450.92|3457.25|3449.55|3458.62|3450.92|3457.25|3449.55|31
1648935000000|2022-04-02 21:30:00|3457.27|3449.57|3457.44|3449.74|3457.49|3449.79|3456.7|3449|36
1648935010000|2022-04-02 21:30:10|3457.45|3449.75|3458.14|3450.44|3458.14|3450.44|3457.41|3449.71|39
1648935020000|2022-04-02 21:30:20|3458.17|3450.47|3460.15|3452.45|3460.27|3452.57|3458.06|3450.36|36
1648935030000|2022-04-02 21:30:30|3460.08|3452.38|3462.47|3454.77|3462.53|3454.83|3460.08|3452.38|38
1648935040000|2022-04-02 21:30:40|3462.52|3454.82|3463.4|3455.7|3463.45|3455.75|3462.34|3454.64|37
1648935050000|2022-04-02 21:30:50|3463.37|3455.67|3463.38|3455.68|3463.59|3455.89|3463.27|3455.57|34
1648935060000|2022-04-02 21:31:00|3463.34|3455.64|3463.59|3455.89|3463.74|3456.04|3463.31|3455.61|32
1648935070000|2022-04-02 21:31:10|3463.65|3455.95|3463.53|3455.83|3463.68|3455.98|3463.52|3455.82|30
1648935080000|2022-04-02 21:31:20|3463.52|3455.82|3463.67|3455.97|3463.72|3456.02|3463.51|3455.81|18
1648935090000|2022-04-02 21:31:30|3463.62|3455.92|3463.7|3456|3463.81|3456.11|3463.56|3455.86|17
1648935100000|2022-04-02 21:31:40|3463.68|3455.98|3463.85|3456.15|3463.85|3456.15|3463.62|3455.92|27
1648935110000|2022-04-02 21:31:50|3463.95|3456.25|3465.3|3457.6|3465.34|3457.64|3463.95|3456.25|33
1648935120000|2022-04-02 21:32:00|3465.19|3457.49|3465.04|3457.34|3465.32|3457.62|3464.98|3457.28|33
1648935130000|2022-04-02 21:32:10|3465.06|3457.36|3465.22|3457.52|3465.27|3457.57|3465.02|3457.32|34
1648935140000|2022-04-02 21:32:20|3465.08|3457.38|3465.11|3457.41|3465.28|3457.58|3465.03|3457.33|29
1648935150000|2022-04-02 21:32:30|3465.03|3457.33|3465.1|3457.4|3465.19|3457.49|3465.03|3457.33|15
1648935160000|2022-04-02 21:32:40|3465.15|3457.45|3465.03|3457.33|3465.2|3457.5|3465.03|3457.33|22
1648935170000|2022-04-02 21:32:50|3465.02|3457.32|3465.14|3457.44|3465.22|3457.52|3465.02|3457.32|23
1648935180000|2022-04-02 21:33:00|3465.13|3457.43|3465.27|3457.57|3465.27|3457.57|3465.13|3457.43|20
1648935190000|2022-04-02 21:33:10|3465.28|3457.58|3465.28|3457.58|3465.28|3457.58|3465.19|3457.49|13
1648935200000|2022-04-02 21:33:20|3465.15|3457.45|3465.26|3457.56|3465.33|3457.63|3465.15|3457.45|25
1648935210000|2022-04-02 21:33:30|3465.17|3457.47|3465.24|3457.54|3465.34|3457.64|3465.17|3457.47|35
1648935220000|2022-04-02 21:33:40|3465.23|3457.53|3465.35|3457.65|3465.52|3457.82|3465.23|3457.53|28
1648935230000|2022-04-02 21:33:50|3465.38|3457.68|3465.1|3457.4|3465.39|3457.69|3464.97|3457.27|28
1648935240000|2022-04-02 21:34:00|3465.07|3457.37|3465.24|3457.54|3465.34|3457.64|3464.96|3457.26|34
1648935250000|2022-04-02 21:34:10|3465.35|3457.65|3465.26|3457.56|3465.35|3457.65|3465.16|3457.46|29
1648935260000|2022-04-02 21:34:20|3465.2|3457.5|3465.23|3457.53|3465.28|3457.58|3465.19|3457.49|29
1648935270000|2022-04-02 21:34:30|3465.21|3457.51|3465.25|3457.55|3465.28|3457.58|3465.19|3457.49|24
1648935280000|2022-04-02 21:34:40|3465.16|3457.46|3465.23|3457.53|3465.27|3457.57|3465.16|3457.46|30
1648935290000|2022-04-02 21:34:50|3465.25|3457.55|3465.24|3457.54|3465.26|3457.56|3465.18|3457.48|15
1648935300000|2022-04-02 21:35:00|3465.23|3457.53|3465.26|3457.56|3465.28|3457.58|3465.2|3457.5|26
1648935310000|2022-04-02 21:35:10|3465.27|3457.57|3465.1|3457.4|3465.31|3457.61|3465.1|3457.4|22
1648935320000|2022-04-02 21:35:20|3465.12|3457.42|3465.18|3457.48|3465.29|3457.59|3465.05|3457.35|35
1648935330000|2022-04-02 21:35:30|3465.15|3457.45|3465.39|3457.69|3465.39|3457.69|3465.15|3457.45|28
1648935340000|2022-04-02 21:35:40|3465.37|3457.67|3465.49|3457.79|3465.49|3457.79|3465.36|3457.66|11
1648935350000|2022-04-02 21:35:50|3465.57|3457.87|3465.62|3457.92|3465.62|3457.92|3465.54|3457.84|17
1648935360000|2022-04-02 21:36:00|3465.63|3457.93|3465.15|3457.45|3465.96|3458.26|3465.15|3457.45|30
1648935370000|2022-04-02 21:36:10|3465.12|3457.42|3465.21|3457.51|3465.22|3457.52|3465.12|3457.42|14
1648935380000|2022-04-02 21:36:20|3465.25|3457.55|3465.19|3457.49|3465.25|3457.55|3465.15|3457.45|22
1648935390000|2022-04-02 21:36:30|3465.18|3457.48|3465.2|3457.5|3465.23|3457.53|3465.13|3457.43|17
1648935400000|2022-04-02 21:36:40|3465.12|3457.42|3465.2|3457.5|3465.26|3457.56|3465.12|3457.42|20
1648935410000|2022-04-02 21:36:50|3465.21|3457.51|3465.39|3457.69|3465.45|3457.75|3465.18|3457.48|24
1648935420000|2022-04-02 21:37:00|3465.71|3458.01|3466.37|3458.67|3466.39|3458.69|3465.71|3458.01|25
1648935430000|2022-04-02 21:37:10|3466.4|3458.7|3466.45|3458.75|3466.54|3458.84|3466.4|3458.7|22
1648935440000|2022-04-02 21:37:20|3466.5|3458.8|3466.46|3458.76|3466.56|3458.86|3466.46|3458.76|27
1648935450000|2022-04-02 21:37:30|3466.55|3458.85|3466.54|3458.84|3466.61|3458.91|3466.47|3458.77|26
1648935460000|2022-04-02 21:37:40|3466.52|3458.82|3467.7|3460|3467.75|3460.05|3466.51|3458.81|35
1648935470000|2022-04-02 21:37:50|3467.64|3459.94|3467.81|3460.11|3467.85|3460.15|3467.64|3459.94|23
1648935480000|2022-04-02 21:38:00|3467.79|3460.09|3468.69|3460.99|3468.73|3461.03|3467.79|3460.09|23
1648935490000|2022-04-02 21:38:10|3468.74|3461.04|3469.27|3461.57|3469.27|3461.57|3468.7|3461|25
1648935500000|2022-04-02 21:38:20|3469.62|3461.92|3469.6|3461.9|3469.63|3461.93|3469.45|3461.75|30
1648935510000|2022-04-02 21:38:30|3469.64|3461.94|3469.84|3462.14|3469.84|3462.14|3469.6|3461.9|31
1648935520000|2022-04-02 21:38:40|3469.81|3462.11|3470.55|3462.85|3470.55|3462.85|3469.76|3462.06|27
1648935530000|2022-04-02 21:38:50|3470.61|3462.91|3472.21|3464.51|3472.21|3464.51|3470.59|3462.89|31
1648935540000|2022-04-02 21:39:00|3472.22|3464.52|3474.39|3466.69|3474.39|3466.69|3472.22|3464.52|31
1648935550000|2022-04-02 21:39:10|3474.48|3466.78|3475.65|3467.95|3475.69|3467.99|3474.48|3466.78|28
1648935560000|2022-04-02 21:39:20|3475.68|3467.98|3476.75|3469.05|3476.94|3469.24|3475.68|3467.98|25
1648935570000|2022-04-02 21:39:30|3476.76|3469.06|3477.23|3469.53|3477.27|3469.57|3476.75|3469.05|32
1648935580000|2022-04-02 21:39:40|3477.16|3469.46|3477.27|3469.57|3477.39|3469.69|3477.16|3469.46|26
1648935590000|2022-04-02 21:39:50|3477.35|3469.65|3477.35|3469.65|3477.36|3469.66|3477.2|3469.5|27
1648935600000|2022-04-02 21:40:00|3477.31|3469.61|3477.64|3469.94|3477.64|3469.94|3477.25|3469.55|29
1648935610000|2022-04-02 21:40:10|3477.63|3469.93|3477.69|3469.99|3477.75|3470.05|3477.57|3469.87|29
1648935620000|2022-04-02 21:40:20|3477.68|3469.98|3477.68|3469.98|3477.72|3470.02|3477.59|3469.89|26
1648935630000|2022-04-02 21:40:30|3477.69|3469.99|3478.58|3470.88|3478.58|3470.88|3477.68|3469.98|25
1648935640000|2022-04-02 21:40:40|3478.52|3470.82|3479.05|3471.35|3479.05|3471.35|3478.51|3470.81|24
1648935650000|2022-04-02 21:40:50|3479.12|3471.42|3479.33|3471.63|3479.44|3471.74|3479.12|3471.42|33
1648935660000|2022-04-02 21:41:00|3479.31|3471.61|3479.34|3471.64|3479.39|3471.69|3479.25|3471.55|28
1648935670000|2022-04-02 21:41:10|3479.35|3471.65|3479.41|3471.71|3479.41|3471.71|3479.25|3471.55|30
1648935680000|2022-04-02 21:41:20|3479.38|3471.68|3479.5|3471.8|3479.5|3471.8|3479.37|3471.67|32
1648935690000|2022-04-02 21:41:30|3479.44|3471.74|3479.63|3471.93|3479.81|3472.11|3479.42|3471.72|34
1648935700000|2022-04-02 21:41:40|3479.64|3471.94|3479.63|3471.93|3479.75|3472.05|3479.62|3471.92|29
1648935710000|2022-04-02 21:41:50|3479.62|3471.92|3479.7|3472|3479.7|3472|3479.62|3471.92|28
1648935720000|2022-04-02 21:42:00|3479.63|3471.93|3479.28|3471.58|3479.66|3471.96|3479.23|3471.53|33
1648935730000|2022-04-02 21:42:10|3479.25|3471.55|3478.19|3470.49|3479.35|3471.65|3478.18|3470.48|34
1648935740000|2022-04-02 21:42:20|3478.24|3470.54|3478.04|3470.34|3478.24|3470.54|3478|3470.3|37
1648935750000|2022-04-02 21:42:30|3478.03|3470.33|3477.67|3469.97|3478.03|3470.33|3477.5|3469.8|35
1648935760000|2022-04-02 21:42:40|3477.66|3469.96|3477.94|3470.24|3477.94|3470.24|3477.66|3469.96|33
1648935770000|2022-04-02 21:42:50|3477.93|3470.23|3478.04|3470.34|3478.04|3470.34|3477.9|3470.2|33
1648935780000|2022-04-02 21:43:00|3477.95|3470.25|3477.99|3470.29|3478.27|3470.57|3477.93|3470.23|38
1648935790000|2022-04-02 21:43:10|3478.01|3470.31|3478.37|3470.67|3478.43|3470.73|3478.01|3470.31|37
1648935800000|2022-04-02 21:43:20|3478.45|3470.75|3478.28|3470.58|3478.51|3470.81|3478.26|3470.56|25
1648935810000|2022-04-02 21:43:30|3478.29|3470.59|3478.09|3470.39|3478.73|3471.03|3478.09|3470.39|31
1648935820000|2022-04-02 21:43:40|3478.1|3470.4|3478.5|3470.8|3478.52|3470.82|3478.06|3470.36|39
1648935830000|2022-04-02 21:43:50|3478.45|3470.75|3477.38|3469.68|3478.45|3470.75|3477.31|3469.61|33
1648935840000|2022-04-02 21:44:00|3477.39|3469.69|3477.32|3469.62|3477.39|3469.69|3477.3|3469.6|22
1648935850000|2022-04-02 21:44:10|3477.29|3469.59|3477.9|3470.2|3477.92|3470.22|3477.02|3469.32|36
1648935860000|2022-04-02 21:44:20|3477.91|3470.21|3476.88|3469.18|3478.05|3470.35|3476.88|3469.18|28
1648935870000|2022-04-02 21:44:30|3476.89|3469.19|3477.69|3469.99|3477.69|3469.99|3476.88|3469.18|30
1648935880000|2022-04-02 21:44:40|3477.72|3470.02|3477.66|3469.96|3477.79|3470.09|3477.66|3469.96|32
1648935890000|2022-04-02 21:44:50|3477.69|3469.99|3477.76|3470.06|3477.87|3470.17|3477.66|3469.96|26
1648935900000|2022-04-02 21:45:00|3477.78|3470.08|3478.05|3470.35|3478.06|3470.36|3477.77|3470.07|26
1648935910000|2022-04-02 21:45:10|3478.06|3470.36|3478.05|3470.35|3478.07|3470.37|3478.04|3470.34|20
1648935920000|2022-04-02 21:45:20|3478.06|3470.36|3477.93|3470.23|3478.45|3470.75|3477.88|3470.18|29
1648935930000|2022-04-02 21:45:30|3477.91|3470.21|3477.98|3470.28|3478.07|3470.37|3477.88|3470.18|28
1648935940000|2022-04-02 21:45:40|3478.06|3470.36|3477.88|3470.18|3478.08|3470.38|3477.76|3470.06|38
1648935950000|2022-04-02 21:45:50|3477.91|3470.21|3478.41|3470.71|3478.51|3470.81|3477.87|3470.17|33
1648935960000|2022-04-02 21:46:00|3478.42|3470.72|3478|3470.3|3478.46|3470.76|3477.92|3470.22|28
1648935970000|2022-04-02 21:46:10|3478.03|3470.33|3477.48|3469.78|3478.03|3470.33|3477.48|3469.78|35
1648935980000|2022-04-02 21:46:20|3477.46|3469.76|3477.76|3470.06|3477.76|3470.06|3477.37|3469.67|31
1648935990000|2022-04-02 21:46:30|3477.75|3470.05|3477.86|3470.16|3477.98|3470.28|3477.75|3470.05|23
1648936000000|2022-04-02 21:46:40|3477.9|3470.2|3477.99|3470.29|3478.13|3470.43|3477.86|3470.16|32
1648936010000|2022-04-02 21:46:50|3477.98|3470.28|3478.39|3470.69|3478.39|3470.69|3477.97|3470.27|28
1648936020000|2022-04-02 21:47:00|3478.31|3470.61|3478.43|3470.73|3478.43|3470.73|3478.14|3470.44|9
1648936030000|2022-04-02 21:47:10|3478.46|3470.76|3478.79|3471.09|3478.79|3471.09|3478.44|3470.74|30
1648936040000|2022-04-02 21:47:20|3478.63|3470.93|3478.73|3471.03|3478.83|3471.13|3478.6|3470.9|37
1648936050000|2022-04-02 21:47:30|3478.74|3471.04|3478.37|3470.67|3478.78|3471.08|3478.29|3470.59|35
1648936060000|2022-04-02 21:47:40|3478.38|3470.68|3478.71|3471.01|3478.71|3471.01|3478.36|3470.66|33
1648936070000|2022-04-02 21:47:50|3478.7|3471|3478.43|3470.73|3478.73|3471.03|3478.35|3470.65|30
1648936080000|2022-04-02 21:48:00|3478.42|3470.72|3478.66|3470.96|3478.74|3471.04|3478.42|3470.72|28
1648936090000|2022-04-02 21:48:10|3478.57|3470.87|3478.84|3471.14|3478.9|3471.2|3478.57|3470.87|32
1648936100000|2022-04-02 21:48:20|3478.88|3471.18|3479.58|3471.88|3479.61|3471.91|3478.59|3470.89|36
1648936110000|2022-04-02 21:48:30|3479.61|3471.91|3479.56|3471.86|3479.68|3471.98|3479.54|3471.84|27
1648936120000|2022-04-02 21:48:40|3479.63|3471.93|3479.86|3472.16|3479.94|3472.24|3479.63|3471.93|29
1648936130000|2022-04-02 21:48:50|3479.85|3472.15|3479.86|3472.16|3479.87|3472.17|3479.81|3472.11|26
1648936140000|2022-04-02 21:49:00|3479.85|3472.15|3479.83|3472.13|3479.86|3472.16|3479.68|3471.98|22
1648936150000|2022-04-02 21:49:10|3479.82|3472.12|3479.88|3472.18|3480|3472.3|3479.68|3471.98|29
1648936160000|2022-04-02 21:49:20|3479.87|3472.17|3480.13|3472.43|3480.15|3472.45|3479.84|3472.14|24
1648936170000|2022-04-02 21:49:30|3480.14|3472.44|3479.81|3472.11|3480.14|3472.44|3479.81|3472.11|36
1648936180000|2022-04-02 21:49:40|3479.92|3472.22|3480.07|3472.37|3480.38|3472.68|3479.86|3472.16|31
1648936190000|2022-04-02 21:49:50|3480.13|3472.43|3479.94|3472.24|3480.13|3472.43|3479.79|3472.09|33
1648936200000|2022-04-02 21:50:00|3479.98|3472.28|3480.17|3472.47|3480.18|3472.48|3479.75|3472.05|37
1648936210000|2022-04-02 21:50:10|3480.18|3472.48|3480.33|3472.63|3480.34|3472.64|3480.15|3472.45|22
1648936220000|2022-04-02 21:50:20|3480.32|3472.62|3479.92|3472.22|3480.32|3472.62|3479.88|3472.18|25
1648936230000|2022-04-02 21:50:30|3479.93|3472.23|3479.9|3472.2|3479.93|3472.23|3479.89|3472.19|13
1648936240000|2022-04-02 21:50:40|3479.89|3472.19|3480|3472.3|3480|3472.3|3479.82|3472.12|22
1648936250000|2022-04-02 21:50:50|3479.95|3472.25|3479.9|3472.2|3480.41|3472.71|3479.9|3472.2|22
1648936260000|2022-04-02 21:51:00|3479.93|3472.23|3479.67|3471.97|3479.97|3472.27|3479.67|3471.97|26
1648936270000|2022-04-02 21:51:10|3479.81|3472.11|3479.79|3472.09|3479.87|3472.17|3479.64|3471.94|29
1648936280000|2022-04-02 21:51:20|3479.77|3472.07|3480.08|3472.38|3480.17|3472.47|3479.58|3471.88|25
1648936290000|2022-04-02 21:51:30|3480.11|3472.41|3480.06|3472.36|3480.39|3472.69|3480.06|3472.36|33
1648936300000|2022-04-02 21:51:40|3479.96|3472.26|3479.77|3472.07|3479.96|3472.26|3479.5|3471.8|33
1648936310000|2022-04-02 21:51:50|3479.75|3472.05|3479.95|3472.25|3480.01|3472.31|3479.7|3472|32
1648936320000|2022-04-02 21:52:00|3479.99|3472.29|3479.86|3472.16|3479.99|3472.29|3479.79|3472.09|23
1648936330000|2022-04-02 21:52:10|3479.88|3472.18|3479.23|3471.53|3479.91|3472.21|3479.09|3471.39|34
1648936340000|2022-04-02 21:52:20|3479.32|3471.62|3479.25|3471.55|3479.41|3471.71|3479.07|3471.37|36
1648936350000|2022-04-02 21:52:30|3479.24|3471.54|3479.71|3472.01|3479.98|3472.28|3479.24|3471.54|30
1648936360000|2022-04-02 21:52:40|3479.74|3472.04|3480.07|3472.37|3480.11|3472.41|3479.71|3472.01|29
1648936370000|2022-04-02 21:52:50|3480.1|3472.4|3479.8|3472.1|3480.1|3472.4|3479.7|3472|36
1648936380000|2022-04-02 21:53:00|3479.64|3471.94|3479.65|3471.95|3479.78|3472.08|3479.59|3471.89|33
1648936390000|2022-04-02 21:53:10|3479.66|3471.96|3479.46|3471.76|3479.79|3472.09|3479.46|3471.76|30
1648936400000|2022-04-02 21:53:20|3479.54|3471.84|3479.69|3471.99|3479.71|3472.01|3479.18|3471.48|29
1648936410000|2022-04-02 21:53:30|3479.7|3472|3479.83|3472.13|3479.83|3472.13|3479.62|3471.92|23
1648936420000|2022-04-02 21:53:40|3479.82|3472.12|3479.72|3472.02|3479.82|3472.12|3479.72|3472.02|27
1648936430000|2022-04-02 21:53:50|3479.76|3472.06|3479.78|3472.08|3480.19|3472.49|3479.72|3472.02|28
1648936440000|2022-04-02 21:54:00|3479.8|3472.1|3479.97|3472.27|3480.13|3472.43|3479.75|3472.05|24
1648936450000|2022-04-02 21:54:10|3479.96|3472.26|3480.05|3472.35|3480.18|3472.48|3479.63|3471.93|35
1648936460000|2022-04-02 21:54:20|3480.07|3472.37|3479.92|3472.22|3480.07|3472.37|3479.74|3472.04|36
1648936470000|2022-04-02 21:54:30|3479.85|3472.15|3479.95|3472.25|3480.04|3472.34|3479.84|3472.14|28
1648936480000|2022-04-02 21:54:40|3479.94|3472.24|3479.97|3472.27|3480.02|3472.32|3479.92|3472.22|25
1648936490000|2022-04-02 21:54:50|3479.96|3472.26|3480.2|3472.5|3480.35|3472.65|3479.96|3472.26|19
1648936500000|2022-04-02 21:55:00|3480.24|3472.54|3480.38|3472.68|3480.39|3472.69|3480.19|3472.49|25
1648936510000|2022-04-02 21:55:10|3480.44|3472.74|3480.62|3472.92|3480.7|3473|3480.37|3472.67|29
1648936520000|2022-04-02 21:55:20|3480.61|3472.91|3481.03|3473.33|3481.07|3473.37|3480.59|3472.89|23
1648936530000|2022-04-02 21:55:30|3481.1|3473.4|3480.88|3473.18|3481.22|3473.52|3480.68|3472.98|36
1648936540000|2022-04-02 21:55:40|3480.96|3473.26|3481.1|3473.4|3481.31|3473.61|3480.96|3473.26|26
1648936550000|2022-04-02 21:55:50|3481.26|3473.56|3480.98|3473.28|3481.36|3473.66|3480.97|3473.27|28
1648936560000|2022-04-02 21:56:00|3480.91|3473.21|3481.43|3473.73|3481.5|3473.8|3480.86|3473.16|38
1648936570000|2022-04-02 21:56:10|3481.42|3473.72|3481.37|3473.67|3481.7|3474|3481.34|3473.64|37
1648936580000|2022-04-02 21:56:20|3481.38|3473.68|3481.67|3473.97|3481.81|3474.11|3481.38|3473.68|37
1648936590000|2022-04-02 21:56:30|3481.66|3473.96|3481.68|3473.98|3481.76|3474.06|3481.58|3473.88|28
1648936600000|2022-04-02 21:56:40|3481.7|3474|3481.67|3473.97|3481.74|3474.04|3481.65|3473.95|18
1648936610000|2022-04-02 21:56:50|3481.7|3474|3481.65|3473.95|3481.73|3474.03|3481.65|3473.95|5
1648936620000|2022-04-02 21:57:00|3481.73|3474.03|3482.02|3474.32|3482.23|3474.53|3481.73|3474.03|24
1648936630000|2022-04-02 21:57:10|3481.92|3474.22|3482.05|3474.35|3482.22|3474.52|3481.92|3474.22|32
1648936640000|2022-04-02 21:57:20|3482.06|3474.36|3482.06|3474.36|3482.3|3474.6|3481.93|3474.23|36
1648936650000|2022-04-02 21:57:30|3482.1|3474.4|3482.28|3474.58|3482.46|3474.76|3482.1|3474.4|36
1648936660000|2022-04-02 21:57:40|3482.12|3474.42|3482.32|3474.62|3482.42|3474.72|3482.12|3474.42|31
1648936670000|2022-04-02 21:57:50|3482.29|3474.59|3482.09|3474.39|3482.33|3474.63|3482.08|3474.38|14
1648936680000|2022-04-02 21:58:00|3482.08|3474.38|3482.25|3474.55|3482.25|3474.55|3482.05|3474.35|27
1648936690000|2022-04-02 21:58:10|3482.27|3474.57|3482.88|3475.18|3483.13|3475.43|3482.22|3474.52|33
1648936700000|2022-04-02 21:58:20|3482.83|3475.13|3483.03|3475.33|3483.13|3475.43|3482.78|3475.08|36
1648936710000|2022-04-02 21:58:30|3483.11|3475.41|3483.41|3475.71|3483.44|3475.74|3483.03|3475.33|30
1648936720000|2022-04-02 21:58:40|3483.34|3475.64|3483.41|3475.71|3483.43|3475.73|3483.25|3475.55|28
1648936730000|2022-04-02 21:58:50|3483.34|3475.64|3483.41|3475.71|3483.43|3475.73|3483.32|3475.62|27
1648936740000|2022-04-02 21:59:00|3483.33|3475.63|3483.35|3475.65|3483.39|3475.69|3483.27|3475.57|19
1648936750000|2022-04-02 21:59:10|3483.34|3475.64|3483.4|3475.7|3483.42|3475.72|3483.32|3475.62|27
1648936760000|2022-04-02 21:59:20|3483.39|3475.69|3483.26|3475.56|3483.48|3475.78|3483.26|3475.56|20
1648936770000|2022-04-02 21:59:30|3483.3|3475.6|3483.19|3475.49|3483.3|3475.6|3483.19|3475.49|13
1648936780000|2022-04-02 21:59:40|3483.18|3475.48|3482.94|3475.24|3483.19|3475.49|3482.94|3475.24|5
1648936790000|2022-04-02 21:59:50|3483.03|3475.33|3482.4|3474.7|3483.03|3475.33|3482.4|3474.7|21
1648936800000|2022-04-02 22:00:00|3482.34|3474.64|3482.4|3474.7|3482.4|3474.7|3482.23|3474.53|32
1648936810000|2022-04-02 22:00:10|3482.39|3474.69|3483.87|3476.17|3483.88|3476.18|3482.34|3474.64|33
1648936820000|2022-04-02 22:00:20|3483.89|3476.19|3484.7|3477|3484.72|3477.02|3483.89|3476.19|24
1648936830000|2022-04-02 22:00:30|3484.71|3477.01|3485.14|3477.44|3485.38|3477.68|3484.67|3476.97|19
1648936840000|2022-04-02 22:00:40|3485.11|3477.41|3485.17|3477.47|3485.19|3477.49|3485.11|3477.41|26
1648936850000|2022-04-02 22:00:50|3485.2|3477.5|3485.78|3478.08|3485.79|3478.09|3485.2|3477.5|21
1648936860000|2022-04-02 22:01:00|3485.77|3478.07|3485.77|3478.07|3485.79|3478.09|3485.73|3478.03|22
1648936870000|2022-04-02 22:01:10|3485.78|3478.08|3485.46|3477.76|3485.79|3478.09|3485.43|3477.73|24
1648936880000|2022-04-02 22:01:20|3485.45|3477.75|3485.38|3477.68|3485.47|3477.77|3485.36|3477.66|23
1648936890000|2022-04-02 22:01:30|3485.36|3477.66|3484.21|3476.51|3485.42|3477.72|3484.21|3476.51|29
1648936900000|2022-04-02 22:01:40|3484.2|3476.5|3484.06|3476.36|3484.25|3476.55|3483.9|3476.2|28
1648936910000|2022-04-02 22:01:50|3484.07|3476.37|3485.18|3477.48|3485.18|3477.48|3483.95|3476.25|39
1648936920000|2022-04-02 22:02:00|3485.17|3477.47|3484.74|3477.04|3485.17|3477.47|3484.42|3476.72|37
1648936930000|2022-04-02 22:02:10|3484.81|3477.11|3485.93|3478.23|3485.94|3478.24|3484.64|3476.94|36
1648936940000|2022-04-02 22:02:20|3486.07|3478.37|3486.19|3478.49|3486.2|3478.5|3485.91|3478.21|26
1648936950000|2022-04-02 22:02:30|3486.18|3478.48|3486.5|3478.8|3486.54|3478.84|3486.17|3478.47|27
1648936960000|2022-04-02 22:02:40|3486.55|3478.85|3487.6|3479.9|3487.63|3479.93|3486.55|3478.85|32
1648936970000|2022-04-02 22:02:50|3487.71|3480.01|3487.48|3479.78|3487.73|3480.03|3487.38|3479.68|21
1648936980000|2022-04-02 22:03:00|3487.55|3479.85|3487.37|3479.67|3487.55|3479.85|3487.34|3479.64|28
1648936990000|2022-04-02 22:03:10|3487.36|3479.66|3488.07|3480.37|3488.13|3480.43|3487.36|3479.66|30
1648937000000|2022-04-02 22:03:20|3488.05|3480.35|3487.67|3479.97|3488.31|3480.61|3487.5|3479.8|33
1648937010000|2022-04-02 22:03:30|3487.7|3480|3487.84|3480.14|3488|3480.3|3487.67|3479.97|36
1648937020000|2022-04-02 22:03:40|3487.86|3480.16|3487.96|3480.26|3487.96|3480.26|3487.74|3480.04|38
1648937030000|2022-04-02 22:03:50|3487.91|3480.21|3487.85|3480.15|3488.06|3480.36|3487.7|3480|40
1648937040000|2022-04-02 22:04:00|3487.84|3480.14|3488.11|3480.41|3488.23|3480.53|3487.8|3480.1|31
1648937050000|2022-04-02 22:04:10|3488.1|3480.4|3488.12|3480.42|3488.24|3480.54|3487.88|3480.18|37
1648937060000|2022-04-02 22:04:20|3488.08|3480.38|3488.23|3480.53|3488.32|3480.62|3488.04|3480.34|40
1648937070000|2022-04-02 22:04:30|3488.24|3480.54|3486.13|3478.43|3488.3|3480.6|3486.13|3478.43|36
1648937080000|2022-04-02 22:04:40|3485.82|3478.12|3485.22|3477.52|3486.02|3478.32|3484.85|3477.15|38
1648937090000|2022-04-02 22:04:50|3485.32|3477.62|3485.39|3477.69|3485.39|3477.69|3485.09|3477.39|34
1648937100000|2022-04-02 22:05:00|3485.15|3477.45|3487.9|3480.2|3488.26|3480.56|3485.15|3477.45|37
1648937110000|2022-04-02 22:05:10|3487.97|3480.27|3488.21|3480.51|3488.21|3480.51|3487.8|3480.1|30
1648937120000|2022-04-02 22:05:20|3488.22|3480.52|3487.92|3480.22|3488.27|3480.57|3487.9|3480.2|26
1648937130000|2022-04-02 22:05:30|3487.9|3480.2|3487.75|3480.05|3487.9|3480.2|3487.58|3479.88|35
1648937140000|2022-04-02 22:05:40|3487.72|3480.02|3487.98|3480.28|3487.98|3480.28|3487.72|3480.02|30
1648937150000|2022-04-02 22:05:50|3488.1|3480.4|3488.27|3480.57|3488.36|3480.66|3488.1|3480.4|28
1648937160000|2022-04-02 22:06:00|3488.3|3480.6|3490.11|3482.41|3490.16|3482.46|3488.29|3480.59|29
1648937170000|2022-04-02 22:06:10|3490.05|3482.35|3489.16|3481.46|3491.01|3483.31|3489.16|3481.46|38
1648937180000|2022-04-02 22:06:20|3488.6|3480.9|3485.58|3477.88|3488.6|3480.9|3485.56|3477.86|39
1648937190000|2022-04-02 22:06:30|3485.56|3477.86|3484.51|3476.81|3485.62|3477.92|3484.48|3476.78|33
1648937200000|2022-04-02 22:06:40|3484.57|3476.87|3483.8|3476.1|3484.57|3476.87|3483.76|3476.06|31
1648937210000|2022-04-02 22:06:50|3483.51|3475.81|3484.3|3476.6|3484.43|3476.73|3483.44|3475.74|33
1648937220000|2022-04-02 22:07:00|3484.29|3476.59|3486.76|3479.06|3486.81|3479.11|3484.29|3476.59|34
1648937230000|2022-04-02 22:07:10|3486.8|3479.1|3486.83|3479.13|3487.99|3480.29|3486.77|3479.07|37
1648937240000|2022-04-02 22:07:20|3486.52|3478.82|3484.83|3477.13|3486.52|3478.82|3484.68|3476.98|39
1648937250000|2022-04-02 22:07:30|3484.79|3477.09|3485.14|3477.44|3485.19|3477.49|3484.75|3477.05|35
1648937260000|2022-04-02 22:07:40|3485.13|3477.43|3485.35|3477.65|3485.52|3477.82|3485.13|3477.43|38
1648937270000|2022-04-02 22:07:50|3485.33|3477.63|3486.21|3478.51|3486.55|3478.85|3485.07|3477.37|37
1648937280000|2022-04-02 22:08:00|3486.22|3478.52|3486.31|3478.61|3486.42|3478.72|3486.05|3478.35|36
1648937290000|2022-04-02 22:08:10|3486.38|3478.68|3487.18|3479.48|3487.18|3479.48|3486.38|3478.68|38
1648937300000|2022-04-02 22:08:20|3487.13|3479.43|3487.34|3479.64|3487.69|3479.99|3487.13|3479.43|36
1648937310000|2022-04-02 22:08:30|3487.41|3479.71|3487.14|3479.44|3487.43|3479.73|3487.14|3479.44|28
1648937320000|2022-04-02 22:08:40|3487.13|3479.43|3487.03|3479.33|3487.13|3479.43|3486.98|3479.28|26
1648937330000|2022-04-02 22:08:50|3486.96|3479.26|3487.06|3479.36|3487.07|3479.37|3486.94|3479.24|30
1648937340000|2022-04-02 22:09:00|3487.05|3479.35|3486.98|3479.28|3487.05|3479.35|3486.92|3479.22|27
1648937350000|2022-04-02 22:09:10|3487|3479.3|3487.1|3479.4|3487.13|3479.43|3487|3479.3|15
1648937360000|2022-04-02 22:09:20|3487.09|3479.39|3487.18|3479.48|3487.23|3479.53|3487.03|3479.33|28
1648937370000|2022-04-02 22:09:30|3487.16|3479.46|3487.21|3479.51|3487.28|3479.58|3487.09|3479.39|28
1648937380000|2022-04-02 22:09:40|3487.17|3479.47|3486.45|3478.75|3487.17|3479.47|3486.45|3478.75|28
1648937390000|2022-04-02 22:09:50|3486.09|3478.39|3484.13|3476.43|3486.09|3478.39|3483.69|3475.99|40
1648937400000|2022-04-02 22:10:00|3484.17|3476.47|3484.09|3476.39|3484.28|3476.58|3483.98|3476.28|37
1648937410000|2022-04-02 22:10:10|3484.07|3476.37|3484.6|3476.9|3484.71|3477.01|3484.01|3476.31|26
1648937420000|2022-04-02 22:10:20|3484.57|3476.87|3487.81|3480.11|3487.82|3480.12|3484.45|3476.75|31
1648937430000|2022-04-02 22:10:30|3487.76|3480.06|3486.46|3478.76|3487.97|3480.27|3486.35|3478.65|36
1648937440000|2022-04-02 22:10:40|3486.48|3478.78|3487.38|3479.68|3487.42|3479.72|3486.46|3478.76|34
1648937450000|2022-04-02 22:10:50|3487.39|3479.69|3488.25|3480.55|3488.44|3480.74|3487.33|3479.63|36
1648937460000|2022-04-02 22:11:00|3488.16|3480.46|3488.34|3480.64|3488.4|3480.7|3488.05|3480.35|37
1648937470000|2022-04-02 22:11:10|3488.31|3480.61|3489.24|3481.54|3489.26|3481.56|3488.18|3480.48|33
1648937480000|2022-04-02 22:11:20|3489.28|3481.58|3489.38|3481.68|3489.42|3481.72|3489.11|3481.41|33
1648937490000|2022-04-02 22:11:30|3489.36|3481.66|3488.71|3481.01|3489.36|3481.66|3488.54|3480.84|35
1648937500000|2022-04-02 22:11:40|3488.7|3481|3488.55|3480.85|3488.7|3481|3488.36|3480.66|29
1648937510000|2022-04-02 22:11:50|3488.44|3480.74|3487.11|3479.41|3488.44|3480.74|3486.77|3479.07|33
1648937520000|2022-04-02 22:12:00|3487.1|3479.4|3488.26|3480.56|3488.26|3480.56|3486.97|3479.27|36
1648937530000|2022-04-02 22:12:10|3488.36|3480.66|3488.3|3480.6|3488.71|3481.01|3488.28|3480.58|38
1648937540000|2022-04-02 22:12:20|3488.25|3480.55|3485.55|3477.85|3488.25|3480.55|3484.98|3477.28|40
1648937550000|2022-04-02 22:12:30|3485.7|3478|3485.81|3478.11|3485.81|3478.11|3485.29|3477.59|35
1648937560000|2022-04-02 22:12:40|3485.97|3478.27|3485.78|3478.08|3486.52|3478.82|3485.77|3478.07|35
1648937570000|2022-04-02 22:12:50|3485.73|3478.03|3486.21|3478.51|3486.23|3478.53|3485.54|3477.84|36
1648937580000|2022-04-02 22:13:00|3486.22|3478.52|3486.74|3479.04|3486.74|3479.04|3486.13|3478.43|35
1648937590000|2022-04-02 22:13:10|3486.77|3479.07|3487.19|3479.49|3487.48|3479.78|3486.77|3479.07|37
1648937600000|2022-04-02 22:13:20|3487.49|3479.79|3488.08|3480.38|3488.46|3480.76|3487.43|3479.73|37
1648937610000|2022-04-02 22:13:30|3488.07|3480.37|3488.14|3480.44|3488.24|3480.54|3487.99|3480.29|36
1648937620000|2022-04-02 22:13:40|3488.26|3480.56|3488.39|3480.69|3488.39|3480.69|3488.16|3480.46|36
1648937630000|2022-04-02 22:13:50|3488.5|3480.8|3488.49|3480.79|3488.64|3480.94|3488.32|3480.62|34
1648937640000|2022-04-02 22:14:00|3488.54|3480.84|3488.22|3480.52|3488.54|3480.84|3488.17|3480.47|32
1648937650000|2022-04-02 22:14:10|3488.2|3480.5|3487.2|3479.5|3488.2|3480.5|3487.07|3479.37|33
1648937660000|2022-04-02 22:14:20|3487.21|3479.51|3486.43|3478.73|3487.3|3479.6|3486.22|3478.52|33
1648937670000|2022-04-02 22:14:30|3486.09|3478.39|3486.77|3479.07|3486.82|3479.12|3485.91|3478.21|29
1648937680000|2022-04-02 22:14:40|3486.74|3479.04|3487.1|3479.4|3487.22|3479.52|3486.74|3479.04|19
1648937690000|2022-04-02 22:14:50|3487.11|3479.41|3486.71|3479.01|3487.14|3479.44|3486.65|3478.95|31
1648937700000|2022-04-02 22:15:00|3486.67|3478.97|3485.47|3477.77|3486.79|3479.09|3485.39|3477.69|36
1648937710000|2022-04-02 22:15:10|3485.41|3477.71|3485.52|3477.82|3485.76|3478.06|3485.36|3477.66|34
1648937720000|2022-04-02 22:15:20|3485.54|3477.84|3485.21|3477.51|3485.55|3477.85|3485.17|3477.47|34
1648937730000|2022-04-02 22:15:30|3485.2|3477.5|3485.17|3477.47|3485.3|3477.6|3485.14|3477.44|32
1648937740000|2022-04-02 22:15:40|3485.14|3477.44|3484.52|3476.82|3485.14|3477.44|3484.52|3476.82|27
1648937750000|2022-04-02 22:15:50|3484.51|3476.81|3484.66|3476.96|3485.03|3477.33|3484.41|3476.71|35
1648937760000|2022-04-02 22:16:00|3484.55|3476.85|3484.64|3476.94|3484.69|3476.99|3484.35|3476.65|20
1648937770000|2022-04-02 22:16:10|3484.54|3476.84|3484.65|3476.95|3484.78|3477.08|3484.54|3476.84|20
1648937780000|2022-04-02 22:16:20|3484.61|3476.91|3484.41|3476.71|3484.68|3476.98|3484.3|3476.6|34
1648937790000|2022-04-02 22:16:30|3484.35|3476.65|3483.76|3476.06|3484.42|3476.72|3483.76|3476.06|30
1648937800000|2022-04-02 22:16:40|3483.17|3475.47|3483.39|3475.69|3483.39|3475.69|3483.09|3475.39|28
1648937810000|2022-04-02 22:16:50|3483.38|3475.68|3481.39|3473.69|3483.38|3475.68|3481.01|3473.31|39
1648937820000|2022-04-02 22:17:00|3481.36|3473.66|3481.65|3473.95|3481.75|3474.05|3481.28|3473.58|35
1648937830000|2022-04-02 22:17:10|3481.59|3473.89|3480.76|3473.06|3481.67|3473.97|3480.76|3473.06|32
1648937840000|2022-04-02 22:17:20|3480.53|3472.83|3478.81|3471.11|3480.53|3472.83|3478.42|3470.72|40
1648937850000|2022-04-02 22:17:30|3478.82|3471.12|3478.74|3471.04|3478.92|3471.22|3478.69|3470.99|30
1648937860000|2022-04-02 22:17:40|3478.79|3471.09|3478.79|3471.09|3479.04|3471.34|3478.76|3471.06|31
1648937870000|2022-04-02 22:17:50|3478.66|3470.96|3476.99|3469.29|3478.66|3470.96|3476.59|3468.89|33
1648937880000|2022-04-02 22:18:00|3476.83|3469.13|3477.08|3469.38|3477.08|3469.38|3476.78|3469.08|31
1648937890000|2022-04-02 22:18:10|3477.06|3469.36|3474.66|3466.96|3477.07|3469.37|3474.58|3466.88|34
1648937900000|2022-04-02 22:18:20|3474.31|3466.61|3473.7|3466|3474.34|3466.64|3473.36|3465.66|36
1648937910000|2022-04-02 22:18:30|3473.67|3465.97|3473.95|3466.25|3474.34|3466.64|3473.64|3465.94|36
1648937920000|2022-04-02 22:18:40|3473.88|3466.18|3473.33|3465.63|3474.07|3466.37|3473.32|3465.62|35
1648937930000|2022-04-02 22:18:50|3473.34|3465.64|3473.76|3466.06|3474.23|3466.53|3473.25|3465.55|32
1648937940000|2022-04-02 22:19:00|3473.81|3466.11|3474.22|3466.52|3474.22|3466.52|3473.7|3466|33
1648937950000|2022-04-02 22:19:10|3473.91|3466.21|3473.82|3466.12|3474.23|3466.53|3473.8|3466.1|31
1648937960000|2022-04-02 22:19:20|3473.78|3466.08|3473.81|3466.11|3474.08|3466.38|3473.76|3466.06|39
1648937970000|2022-04-02 22:19:30|3473.82|3466.12|3473.93|3466.23|3473.93|3466.23|3473.79|3466.09|26
1648937980000|2022-04-02 22:19:40|3473.92|3466.22|3475.63|3467.93|3475.67|3467.97|3473.84|3466.14|33
1648937990000|2022-04-02 22:19:50|3475.61|3467.91|3474.01|3466.31|3475.85|3468.15|3474.01|3466.31|35
1648938000000|2022-04-02 22:20:00|3473.99|3466.29|3473.82|3466.12|3474.11|3466.41|3473.77|3466.07|39
1648938010000|2022-04-02 22:20:10|3473.81|3466.11|3474.15|3466.45|3474.36|3466.66|3473.78|3466.08|34
1648938020000|2022-04-02 22:20:20|3474.19|3466.49|3474.74|3467.04|3474.75|3467.05|3474.19|3466.49|39
1648938030000|2022-04-02 22:20:30|3474.75|3467.05|3475.06|3467.36|3475.12|3467.42|3474.53|3466.83|37
1648938040000|2022-04-02 22:20:40|3475.13|3467.43|3475.21|3467.51|3475.45|3467.75|3475.06|3467.36|32
1648938050000|2022-04-02 22:20:50|3475.24|3467.54|3475.6|3467.9|3475.61|3467.91|3475.2|3467.5|31
1648938060000|2022-04-02 22:21:00|3475.59|3467.89|3475.74|3468.04|3475.75|3468.05|3475.59|3467.89|7
1648938070000|2022-04-02 22:21:10|3475.75|3468.05|3474.93|3467.23|3475.75|3468.05|3474.88|3467.18|30
1648938080000|2022-04-02 22:21:20|3474.98|3467.28|3475.07|3467.37|3475.08|3467.38|3474.93|3467.23|35
1648938090000|2022-04-02 22:21:30|3475.06|3467.36|3474.98|3467.28|3475.1|3467.4|3474.96|3467.26|29
1648938100000|2022-04-02 22:21:40|3474.96|3467.26|3475.02|3467.32|3475.04|3467.34|3474.85|3467.15|32
1648938110000|2022-04-02 22:21:50|3475.08|3467.38|3475.08|3467.38|3475.1|3467.4|3474.92|3467.22|31
1648938120000|2022-04-02 22:22:00|3475.04|3467.34|3475.55|3467.85|3475.58|3467.88|3475.03|3467.33|30
1648938130000|2022-04-02 22:22:10|3475.56|3467.86|3475.52|3467.82|3475.57|3467.87|3475.46|3467.76|28
1648938140000|2022-04-02 22:22:20|3475.49|3467.79|3474.8|3467.1|3475.49|3467.79|3474.79|3467.09|18
1648938150000|2022-04-02 22:22:30|3474.79|3467.09|3474.79|3467.09|3474.8|3467.1|3474.79|3467.09|7
1648938160000|2022-04-02 22:22:40|3474.8|3467.1|3474.74|3467.04|3474.82|3467.12|3474.71|3467.01|25
1648938170000|2022-04-02 22:22:50|3474.73|3467.03|3474.14|3466.44|3474.78|3467.08|3473.95|3466.25|33
1648938180000|2022-04-02 22:23:00|3474.15|3466.45|3473.58|3465.88|3474.17|3466.47|3473.58|3465.88|38
1648938190000|2022-04-02 22:23:10|3473.57|3465.87|3473.63|3465.93|3473.64|3465.94|3473.46|3465.76|29
1648938200000|2022-04-02 22:23:20|3473.61|3465.91|3472.23|3464.53|3473.63|3465.93|3472.23|3464.53|38
1648938210000|2022-04-02 22:23:30|3472.21|3464.51|3472.18|3464.48|3472.24|3464.54|3472.08|3464.38|32
1648938220000|2022-04-02 22:23:40|3472.2|3464.5|3471.22|3463.52|3472.25|3464.55|3471.2|3463.5|37
1648938230000|2022-04-02 22:23:50|3471.21|3463.51|3471.36|3463.66|3471.38|3463.68|3471.15|3463.45|32
1648938240000|2022-04-02 22:24:00|3471.18|3463.48|3471.07|3463.37|3471.29|3463.59|3470.78|3463.08|36
1648938250000|2022-04-02 22:24:10|3471.08|3463.38|3470.87|3463.17|3471.08|3463.38|3470.87|3463.17|30
1648938260000|2022-04-02 22:24:20|3471.01|3463.31|3472.13|3464.43|3472.14|3464.44|3470.96|3463.26|28
1648938270000|2022-04-02 22:24:30|3472.1|3464.4|3472.19|3464.49|3472.24|3464.54|3472.05|3464.35|26
1648938280000|2022-04-02 22:24:40|3472.12|3464.42|3472.12|3464.42|3472.27|3464.57|3472.1|3464.4|30
1648938290000|2022-04-02 22:24:50|3472.14|3464.44|3472.14|3464.44|3472.18|3464.48|3472.11|3464.41|26
1648938300000|2022-04-02 22:25:00|3472.17|3464.47|3470.7|3463|3472.18|3464.48|3470.7|3463|33
1648938310000|2022-04-02 22:25:10|3470.67|3462.97|3469.59|3461.89|3470.72|3463.02|3469.38|3461.68|36
1648938320000|2022-04-02 22:25:20|3469.66|3461.96|3468.98|3461.28|3469.83|3462.13|3468.98|3461.28|38
1648938330000|2022-04-02 22:25:30|3468.86|3461.16|3469.4|3461.7|3469.4|3461.7|3468.13|3460.43|34
1648938340000|2022-04-02 22:25:40|3469.21|3461.51|3467.09|3459.39|3469.28|3461.58|3466.65|3458.95|40
1648938350000|2022-04-02 22:25:50|3466.82|3459.12|3467.37|3459.67|3467.53|3459.83|3466.32|3458.62|36
1648938360000|2022-04-02 22:26:00|3467.49|3459.79|3467.27|3459.57|3467.53|3459.83|3467.02|3459.32|37
1648938370000|2022-04-02 22:26:10|3467.43|3459.73|3468.07|3460.37|3468.1|3460.4|3467.2|3459.5|33
1648938380000|2022-04-02 22:26:20|3468.08|3460.38|3468.65|3460.95|3468.65|3460.95|3468.02|3460.32|34
1648938390000|2022-04-02 22:26:30|3468.63|3460.93|3468.51|3460.81|3469.3|3461.6|3468.41|3460.71|34
1648938400000|2022-04-02 22:26:40|3468.47|3460.77|3468.45|3460.75|3468.61|3460.91|3468.26|3460.56|28
1648938410000|2022-04-02 22:26:50|3468.49|3460.79|3468.47|3460.77|3468.56|3460.86|3468.33|3460.63|27
1648938420000|2022-04-02 22:27:00|3468.46|3460.76|3469.18|3461.48|3469.18|3461.48|3468.46|3460.76|27
1648938430000|2022-04-02 22:27:10|3469.13|3461.43|3469.14|3461.44|3469.2|3461.5|3469.03|3461.33|23
1648938440000|2022-04-02 22:27:20|3469.12|3461.42|3469.76|3462.06|3469.85|3462.15|3469.06|3461.36|19
1648938450000|2022-04-02 22:27:30|3469.73|3462.03|3469.76|3462.06|3469.89|3462.19|3469.69|3461.99|23
1648938460000|2022-04-02 22:27:40|3469.74|3462.04|3470.37|3462.67|3470.46|3462.76|3469.74|3462.04|33
1648938470000|2022-04-02 22:27:50|3470.82|3463.12|3469.21|3461.51|3470.91|3463.21|3469.2|3461.5|38
1648938480000|2022-04-02 22:28:00|3469.2|3461.5|3467.87|3460.17|3469.2|3461.5|3467.7|3460|32
1648938490000|2022-04-02 22:28:10|3467.8|3460.1|3465.75|3458.05|3467.89|3460.19|3465.75|3458.05|39
1648938500000|2022-04-02 22:28:20|3465.8|3458.1|3466.55|3458.85|3466.62|3458.92|3465.64|3457.94|34
1648938510000|2022-04-02 22:28:30|3466.58|3458.88|3466.44|3458.74|3466.77|3459.07|3466.4|3458.7|34
1648938520000|2022-04-02 22:28:40|3466.48|3458.78|3466.59|3458.89|3466.59|3458.89|3466.43|3458.73|31
1648938530000|2022-04-02 22:28:50|3466.49|3458.79|3467.2|3459.5|3467.38|3459.68|3466.49|3458.79|37
1648938540000|2022-04-02 22:29:00|3467.16|3459.46|3468.74|3461.04|3468.77|3461.07|3467.16|3459.46|37
1648938550000|2022-04-02 22:29:10|3468.76|3461.06|3467.67|3459.97|3469.12|3461.42|3467.67|3459.97|37
1648938560000|2022-04-02 22:29:20|3467.4|3459.7|3466.07|3458.37|3467.4|3459.7|3465.78|3458.08|39
1648938570000|2022-04-02 22:29:30|3466.03|3458.33|3466.88|3459.18|3466.88|3459.18|3465.91|3458.21|32
1648938580000|2022-04-02 22:29:40|3466.93|3459.23|3465.96|3458.26|3466.93|3459.23|3465.92|3458.22|26
1648938590000|2022-04-02 22:29:50|3465.95|3458.25|3465.84|3458.14|3465.99|3458.29|3465.7|3458|23
1648938600000|2022-04-02 22:30:00|3465.89|3458.19|3466.77|3459.07|3466.94|3459.24|3465.88|3458.18|32
1648938610000|2022-04-02 22:30:10|3466.79|3459.09|3469.99|3462.29|3470.02|3462.32|3466.76|3459.06|33
1648938620000|2022-04-02 22:30:20|3470.38|3462.68|3470.4|3462.7|3470.77|3463.07|3470.15|3462.45|32
1648938630000|2022-04-02 22:30:30|3470.43|3462.73|3469.26|3461.56|3470.43|3462.73|3469.26|3461.56|39
1648938640000|2022-04-02 22:30:40|3469.25|3461.55|3467.33|3459.63|3469.25|3461.55|3467.33|3459.63|27
1648938650000|2022-04-02 22:30:50|3467.35|3459.65|3466.86|3459.16|3467.35|3459.65|3466.52|3458.82|35
1648938660000|2022-04-02 22:31:00|3466.74|3459.04|3467.33|3459.63|3467.37|3459.67|3466.53|3458.83|38
1648938670000|2022-04-02 22:31:10|3467.31|3459.61|3466.81|3459.11|3467.31|3459.61|3466.8|3459.1|35
1648938680000|2022-04-02 22:31:20|3466.79|3459.09|3466.92|3459.22|3466.94|3459.24|3466.67|3458.97|31
1648938690000|2022-04-02 22:31:30|3466.96|3459.26|3466.8|3459.1|3466.96|3459.26|3466.78|3459.08|32
1648938700000|2022-04-02 22:31:40|3466.79|3459.09|3466.68|3458.98|3466.84|3459.14|3466.51|3458.81|33
1648938710000|2022-04-02 22:31:50|3466.67|3458.97|3468.11|3460.41|3468.23|3460.53|3466.63|3458.93|38
1648938720000|2022-04-02 22:32:00|3468.01|3460.31|3468.25|3460.55|3468.59|3460.89|3467.93|3460.23|37
1648938730000|2022-04-02 22:32:10|3468.22|3460.52|3468.27|3460.57|3468.47|3460.77|3467.91|3460.21|33
1648938740000|2022-04-02 22:32:20|3468.2|3460.5|3468.06|3460.36|3468.28|3460.58|3467.79|3460.09|36
1648938750000|2022-04-02 22:32:30|3468.07|3460.37|3467.99|3460.29|3468.43|3460.73|3467.9|3460.2|35
1648938760000|2022-04-02 22:32:40|3467.93|3460.23|3467.84|3460.14|3468.26|3460.56|3467.8|3460.1|36
1648938770000|2022-04-02 22:32:50|3467.77|3460.07|3467.05|3459.35|3467.77|3460.07|3466.93|3459.23|38
1648938780000|2022-04-02 22:33:00|3466.82|3459.12|3466.53|3458.83|3466.82|3459.12|3466.29|3458.59|34
1648938790000|2022-04-02 22:33:10|3466.54|3458.84|3466.37|3458.67|3466.54|3458.84|3466.32|3458.62|31
1648938800000|2022-04-02 22:33:20|3466.38|3458.68|3466.23|3458.53|3466.39|3458.69|3466.18|3458.48|32
1648938810000|2022-04-02 22:33:30|3466.22|3458.52|3466.27|3458.57|3466.4|3458.7|3466.17|3458.47|30
1648938820000|2022-04-02 22:33:40|3466.31|3458.61|3466.23|3458.53|3466.42|3458.72|3466.19|3458.49|32
1648938830000|2022-04-02 22:33:50|3466.24|3458.54|3466.33|3458.63|3466.4|3458.7|3466.15|3458.45|30
1648938840000|2022-04-02 22:34:00|3466.35|3458.65|3465.85|3458.15|3466.41|3458.71|3465.78|3458.08|36
1648938850000|2022-04-02 22:34:10|3465.81|3458.11|3465.87|3458.17|3465.87|3458.17|3465.78|3458.08|26
1648938860000|2022-04-02 22:34:20|3465.85|3458.15|3465.45|3457.75|3465.85|3458.15|3465.4|3457.7|29
1648938870000|2022-04-02 22:34:30|3465.46|3457.76|3466.87|3459.17|3466.89|3459.19|3465.4|3457.7|27
1648938880000|2022-04-02 22:34:40|3466.75|3459.05|3465.54|3457.84|3466.75|3459.05|3465.53|3457.83|34
1648938890000|2022-04-02 22:34:50|3465.57|3457.87|3465.38|3457.68|3465.57|3457.87|3465.25|3457.55|32
1648938900000|2022-04-02 22:35:00|3465.4|3457.7|3465.81|3458.11|3465.97|3458.27|3465.35|3457.65|30
1648938910000|2022-04-02 22:35:10|3465.92|3458.22|3466.12|3458.42|3466.16|3458.46|3465.92|3458.22|20
1648938920000|2022-04-02 22:35:20|3466.11|3458.41|3466.6|3458.9|3466.6|3458.9|3466|3458.3|32
1648938930000|2022-04-02 22:35:30|3466.58|3458.88|3467.07|3459.37|3467.15|3459.45|3466.58|3458.88|24
1648938940000|2022-04-02 22:35:40|3467.08|3459.38|3469.58|3461.88|3469.58|3461.88|3467.03|3459.33|33
1648938950000|2022-04-02 22:35:50|3469.55|3461.85|3469.39|3461.69|3469.65|3461.95|3469.23|3461.53|32
1648938960000|2022-04-02 22:36:00|3469.36|3461.66|3469.19|3461.49|3469.73|3462.03|3469.14|3461.44|34
1648938970000|2022-04-02 22:36:10|3469.21|3461.51|3469.92|3462.22|3469.98|3462.28|3469.18|3461.48|34
1648938980000|2022-04-02 22:36:20|3469.93|3462.23|3469.72|3462.02|3469.93|3462.23|3469.57|3461.87|36
1648938990000|2022-04-02 22:36:30|3469.73|3462.03|3469.05|3461.35|3469.73|3462.03|3468.67|3460.97|35
1648939000000|2022-04-02 22:36:40|3469.06|3461.36|3469.1|3461.4|3469.11|3461.41|3468.87|3461.17|31
1648939010000|2022-04-02 22:36:50|3469.07|3461.37|3469.39|3461.69|3469.56|3461.86|3468.46|3460.76|32
1648939020000|2022-04-02 22:37:00|3469.52|3461.82|3470.14|3462.44|3470.16|3462.46|3469.08|3461.38|30
1648939030000|2022-04-02 22:37:10|3470.16|3462.46|3470.34|3462.64|3470.53|3462.83|3469.78|3462.08|37
1648939040000|2022-04-02 22:37:20|3470.31|3462.61|3468.61|3460.91|3470.31|3462.61|3467.81|3460.11|37
1648939050000|2022-04-02 22:37:30|3468.65|3460.95|3468.66|3460.96|3468.77|3461.07|3467.87|3460.17|32
1648939060000|2022-04-02 22:37:40|3468.9|3461.2|3468.3|3460.6|3469.25|3461.55|3468.06|3460.36|33
1648939070000|2022-04-02 22:37:50|3468.33|3460.63|3467.86|3460.16|3468.43|3460.73|3467.77|3460.07|35
1648939080000|2022-04-02 22:38:00|3467.85|3460.15|3467.8|3460.1|3467.9|3460.2|3467.72|3460.02|32
1648939090000|2022-04-02 22:38:10|3467.74|3460.04|3467.99|3460.29|3468.26|3460.56|3467.71|3460.01|31
1648939100000|2022-04-02 22:38:20|3468.06|3460.36|3468.23|3460.53|3468.23|3460.53|3467.81|3460.11|21
1648939110000|2022-04-02 22:38:30|3468.24|3460.54|3468.07|3460.37|3468.26|3460.56|3468.04|3460.34|23
1648939120000|2022-04-02 22:38:40|3468.14|3460.44|3468.19|3460.49|3468.24|3460.54|3467.97|3460.27|33
1648939130000|2022-04-02 22:38:50|3468.24|3460.54|3467.79|3460.09|3468.3|3460.6|3467.75|3460.05|35
1648939140000|2022-04-02 22:39:00|3467.8|3460.1|3467.84|3460.14|3467.84|3460.14|3467.7|3460|32
1648939150000|2022-04-02 22:39:10|3467.74|3460.04|3467.52|3459.82|3467.74|3460.04|3467.36|3459.66|36
1648939160000|2022-04-02 22:39:20|3467.54|3459.84|3468.04|3460.34|3468.38|3460.68|3467.47|3459.77|34
1648939170000|2022-04-02 22:39:30|3468.07|3460.37|3468.25|3460.55|3468.32|3460.62|3468.07|3460.37|26
1648939180000|2022-04-02 22:39:40|3468.13|3460.43|3467.64|3459.94|3468.25|3460.55|3467.59|3459.89|30
1648939190000|2022-04-02 22:39:50|3467.67|3459.97|3467.65|3459.95|3467.74|3460.04|3467.61|3459.91|28
1648939200000|2022-04-02 22:40:00|3467.64|3459.94|3467.72|3460.02|3468.1|3460.4|3467.62|3459.92|35
1648939210000|2022-04-02 22:40:10|3467.68|3459.98|3467.54|3459.84|3467.89|3460.19|3467.44|3459.74|37
1648939220000|2022-04-02 22:40:20|3467.6|3459.9|3467.63|3459.93|3467.7|3460|3467.41|3459.71|29
1648939230000|2022-04-02 22:40:30|3467.56|3459.86|3467.54|3459.84|3467.69|3459.99|3467.53|3459.83|32
1648939240000|2022-04-02 22:40:40|3467.56|3459.86|3467.6|3459.9|3467.66|3459.96|3467.41|3459.71|35
1648939250000|2022-04-02 22:40:50|3467.64|3459.94|3467.32|3459.62|3467.67|3459.97|3467.27|3459.57|35
1648939260000|2022-04-02 22:41:00|3467.33|3459.63|3467.15|3459.45|3467.45|3459.75|3466.91|3459.21|36
1648939270000|2022-04-02 22:41:10|3467.13|3459.43|3467.05|3459.35|3467.16|3459.46|3466.96|3459.26|35
1648939280000|2022-04-02 22:41:20|3467.11|3459.41|3465.91|3458.21|3467.13|3459.43|3465.78|3458.08|34
1648939290000|2022-04-02 22:41:30|3465.94|3458.24|3465.85|3458.15|3466.09|3458.39|3465.85|3458.15|34
1648939300000|2022-04-02 22:41:40|3465.82|3458.12|3466.29|3458.59|3466.56|3458.86|3465.82|3458.12|35
1648939310000|2022-04-02 22:41:50|3466.3|3458.6|3466.32|3458.62|3466.32|3458.62|3466.11|3458.41|29
1648939320000|2022-04-02 22:42:00|3466.31|3458.61|3466.28|3458.58|3466.36|3458.66|3466.23|3458.53|33
1648939330000|2022-04-02 22:42:10|3466.34|3458.64|3466.78|3459.08|3466.81|3459.11|3466.2|3458.5|31
1648939340000|2022-04-02 22:42:20|3466.72|3459.02|3466.39|3458.69|3466.8|3459.1|3466.35|3458.65|38
1648939350000|2022-04-02 22:42:30|3466.37|3458.67|3466.57|3458.87|3466.61|3458.91|3466.36|3458.66|35
1648939360000|2022-04-02 22:42:40|3466.56|3458.86|3466.47|3458.77|3466.59|3458.89|3466.42|3458.72|31
1648939370000|2022-04-02 22:42:50|3466.48|3458.78|3466.4|3458.7|3466.48|3458.78|3466.39|3458.69|14
1648939380000|2022-04-02 22:43:00|3466.39|3458.69|3466.35|3458.65|3466.39|3458.69|3466.23|3458.53|28
1648939390000|2022-04-02 22:43:10|3466.36|3458.66|3466.29|3458.59|3466.39|3458.69|3466.26|3458.56|32
1648939400000|2022-04-02 22:43:20|3466.27|3458.57|3465.9|3458.2|3466.32|3458.62|3465.84|3458.14|17
1648939410000|2022-04-02 22:43:30|3465.95|3458.25|3464.63|3456.93|3465.95|3458.25|3463.65|3455.95|33
1648939420000|2022-04-02 22:43:40|3464.58|3456.88|3464.71|3457.01|3464.85|3457.15|3464.56|3456.86|38
1648939430000|2022-04-02 22:43:50|3464.69|3456.99|3464.62|3456.92|3464.75|3457.05|3464.52|3456.82|36
1648939440000|2022-04-02 22:44:00|3464.63|3456.93|3464.65|3456.95|3464.73|3457.03|3464.27|3456.57|32
1648939450000|2022-04-02 22:44:10|3464.64|3456.94|3467.97|3460.27|3467.97|3460.27|3464.58|3456.88|32
1648939460000|2022-04-02 22:44:20|3467.94|3460.24|3473.46|3465.76|3473.46|3465.76|3467.74|3460.04|37
1648939470000|2022-04-02 22:44:30|3473.26|3465.56|3474.33|3466.63|3474.33|3466.63|3472.77|3465.07|37
1648939480000|2022-04-02 22:44:40|3474.35|3466.65|3477.72|3470.02|3477.72|3470.02|3474.34|3466.64|38
1648939490000|2022-04-02 22:44:50|3477.74|3470.04|3476.67|3468.97|3477.74|3470.04|3475.54|3467.84|39
1648939500000|2022-04-02 22:45:00|3476.69|3468.99|3477.63|3469.93|3477.63|3469.93|3476.38|3468.68|34
1648939510000|2022-04-02 22:45:10|3477.64|3469.94|3476.32|3468.62|3477.78|3470.08|3476.32|3468.62|39
1648939520000|2022-04-02 22:45:20|3476.02|3468.32|3473.37|3465.67|3476.09|3468.39|3472.88|3465.18|40
1648939530000|2022-04-02 22:45:30|3473.43|3465.73|3470.97|3463.27|3473.43|3465.73|3470.74|3463.04|36
1648939540000|2022-04-02 22:45:40|3470.44|3462.74|3466.67|3458.97|3470.44|3462.74|3466.56|3458.86|35
1648939550000|2022-04-02 22:45:50|3467.05|3459.35|3462.6|3454.9|3467.51|3459.81|3462.6|3454.9|38
1648939560000|2022-04-02 22:46:00|3462.39|3454.69|3464.25|3456.55|3464.43|3456.73|3460.95|3453.25|40
1648939570000|2022-04-02 22:46:10|3464.23|3456.53|3466.69|3458.99|3466.72|3459.02|3464.23|3456.53|40
1648939580000|2022-04-02 22:46:20|3466.63|3458.93|3468.49|3460.79|3468.49|3460.79|3466.63|3458.93|36
1648939590000|2022-04-02 22:46:30|3468.58|3460.88|3467.01|3459.31|3468.62|3460.92|3466.47|3458.77|32
1648939600000|2022-04-02 22:46:40|3466.8|3459.1|3466.74|3459.04|3467.21|3459.51|3466.07|3458.37|35
1648939610000|2022-04-02 22:46:50|3466.65|3458.95|3467.1|3459.4|3467.1|3459.4|3466.05|3458.35|24
1648939620000|2022-04-02 22:47:00|3468.31|3460.61|3468.76|3461.06|3468.8|3461.1|3467.88|3460.18|34
1648939630000|2022-04-02 22:47:10|3468.78|3461.08|3470.29|3462.59|3470.29|3462.59|3468.49|3460.79|36
1648939640000|2022-04-02 22:47:20|3470.55|3462.85|3472.72|3465.02|3472.93|3465.23|3470.55|3462.85|36
1648939650000|2022-04-02 22:47:30|3472.48|3464.78|3472.86|3465.16|3472.89|3465.19|3472.41|3464.71|33
1648939660000|2022-04-02 22:47:40|3472.85|3465.15|3473.25|3465.55|3473.6|3465.9|3472.84|3465.14|37
1648939670000|2022-04-02 22:47:50|3473.21|3465.51|3476.91|3469.21|3476.92|3469.22|3472.89|3465.19|37
1648939680000|2022-04-02 22:48:00|3476.92|3469.22|3476.41|3468.71|3477.33|3469.63|3476.41|3468.71|32
1648939690000|2022-04-02 22:48:10|3476.45|3468.75|3473.42|3465.72|3476.45|3468.75|3472.99|3465.29|37
1648939700000|2022-04-02 22:48:20|3473.43|3465.73|3471.53|3463.83|3473.43|3465.73|3470.96|3463.26|38
1648939710000|2022-04-02 22:48:30|3471.26|3463.56|3470.99|3463.29|3472.73|3465.03|3470.99|3463.29|39
1648939720000|2022-04-02 22:48:40|3470.96|3463.26|3471.43|3463.73|3471.95|3464.25|3470.77|3463.07|36
1648939730000|2022-04-02 22:48:50|3471.42|3463.72|3471.27|3463.57|3471.46|3463.76|3470.55|3462.85|36
1648939740000|2022-04-02 22:49:00|3471.31|3463.61|3473.09|3465.39|3473.09|3465.39|3471.24|3463.54|28
1648939750000|2022-04-02 22:49:10|3473.07|3465.37|3472.89|3465.19|3473.07|3465.37|3472.58|3464.88|36
1648939760000|2022-04-02 22:49:20|3472.87|3465.17|3472.5|3464.8|3472.95|3465.25|3472.5|3464.8|33
1648939770000|2022-04-02 22:49:30|3472.48|3464.78|3472.75|3465.05|3472.8|3465.1|3472.33|3464.63|33
1648939780000|2022-04-02 22:49:40|3472.78|3465.08|3471.78|3464.08|3472.78|3465.08|3471.77|3464.07|31
1648939790000|2022-04-02 22:49:50|3471.81|3464.11|3470.28|3462.58|3471.81|3464.11|3469.99|3462.29|38
1648939800000|2022-04-02 22:50:00|3470.23|3462.53|3469.89|3462.19|3471.22|3463.52|3469.89|3462.19|36
1648939810000|2022-04-02 22:50:10|3469.75|3462.05|3468.96|3461.26|3469.97|3462.27|3468.52|3460.82|35
1648939820000|2022-04-02 22:50:20|3468.99|3461.29|3472.17|3464.47|3472.94|3465.24|3468.96|3461.26|40
1648939830000|2022-04-02 22:50:30|3472.31|3464.61|3471.88|3464.18|3472.37|3464.67|3471.57|3463.87|40
1648939840000|2022-04-02 22:50:40|3471.9|3464.2|3471.46|3463.76|3472.04|3464.34|3471.46|3463.76|35
1648939850000|2022-04-02 22:50:50|3471.47|3463.77|3471.55|3463.85|3472.15|3464.45|3471.47|3463.77|37
1648939860000|2022-04-02 22:51:00|3471.56|3463.86|3471.43|3463.73|3471.97|3464.27|3471.32|3463.62|34
1648939870000|2022-04-02 22:51:10|3471.45|3463.75|3471.43|3463.73|3471.74|3464.04|3471.27|3463.57|37
1648939880000|2022-04-02 22:51:20|3471.35|3463.65|3470.92|3463.22|3471.5|3463.8|3470.9|3463.2|34
1648939890000|2022-04-02 22:51:30|3470.91|3463.21|3468.88|3461.18|3470.91|3463.21|3468.59|3460.89|40
1648939900000|2022-04-02 22:51:40|3468.9|3461.2|3468.83|3461.13|3469.1|3461.4|3468.46|3460.76|34
1648939910000|2022-04-02 22:51:50|3468.82|3461.12|3469.23|3461.53|3469.23|3461.53|3468.82|3461.12|36
1648939920000|2022-04-02 22:52:00|3469.25|3461.55|3468.55|3460.85|3469.25|3461.55|3468.21|3460.51|37
1648939930000|2022-04-02 22:52:10|3468.37|3460.67|3468.05|3460.35|3468.5|3460.8|3467.66|3459.96|39
1648939940000|2022-04-02 22:52:20|3468.15|3460.45|3467.57|3459.87|3468.27|3460.57|3467.57|3459.87|35
1648939950000|2022-04-02 22:52:30|3467.56|3459.86|3467.56|3459.86|3467.76|3460.06|3467.46|3459.76|35
1648939960000|2022-04-02 22:52:40|3467.53|3459.83|3467.55|3459.85|3468.32|3460.62|3467.52|3459.82|35
1648939970000|2022-04-02 22:52:50|3467.79|3460.09|3467.94|3460.24|3468.26|3460.56|3467.73|3460.03|37
1648939980000|2022-04-02 22:53:00|3467.95|3460.25|3467.98|3460.28|3467.98|3460.28|3467.66|3459.96|28
1648939990000|2022-04-02 22:53:10|3467.86|3460.16|3467.74|3460.04|3467.97|3460.27|3467.74|3460.04|28
1648940000000|2022-04-02 22:53:20|3467.73|3460.03|3467.92|3460.22|3467.94|3460.24|3467.68|3459.98|28
1648940010000|2022-04-02 22:53:30|3467.91|3460.21|3468.33|3460.63|3468.39|3460.69|3467.9|3460.2|28
1648940020000|2022-04-02 22:53:40|3468.4|3460.7|3468|3460.3|3468.4|3460.7|3468|3460.3|30
1648940030000|2022-04-02 22:53:50|3468.07|3460.37|3468.04|3460.34|3468.15|3460.45|3467.99|3460.29|28
1648940040000|2022-04-02 22:54:00|3468.03|3460.33|3467.76|3460.06|3468.14|3460.44|3467.76|3460.06|29
1648940050000|2022-04-02 22:54:10|3467.72|3460.02|3467.65|3459.95|3468.08|3460.38|3467.65|3459.95|26
1648940060000|2022-04-02 22:54:20|3467.69|3459.99|3467.21|3459.51|3467.69|3459.99|3467.12|3459.42|35
1648940070000|2022-04-02 22:54:30|3467.22|3459.52|3467.12|3459.42|3467.35|3459.65|3467.12|3459.42|31
1648940080000|2022-04-02 22:54:40|3467.01|3459.31|3467.76|3460.06|3467.96|3460.26|3466.95|3459.25|35
1648940090000|2022-04-02 22:54:50|3467.79|3460.09|3467.58|3459.88|3467.79|3460.09|3467.52|3459.82|28
1648940100000|2022-04-02 22:55:00|3467.57|3459.87|3467.54|3459.84|3468.13|3460.43|3467.53|3459.83|30
1648940110000|2022-04-02 22:55:10|3467.53|3459.83|3467.49|3459.79|3467.58|3459.88|3467.36|3459.66|29
1648940120000|2022-04-02 22:55:20|3467.45|3459.75|3467.66|3459.96|3467.7|3460|3467.42|3459.72|29
1648940130000|2022-04-02 22:55:30|3467.65|3459.95|3468.28|3460.58|3468.28|3460.58|3467.54|3459.84|28
1648940140000|2022-04-02 22:55:40|3468.32|3460.62|3470.77|3463.07|3470.77|3463.07|3468.16|3460.46|36
1648940150000|2022-04-02 22:55:50|3470.86|3463.16|3471.3|3463.6|3471.38|3463.68|3470.43|3462.73|37
1648940160000|2022-04-02 22:56:00|3471.31|3463.61|3469.4|3461.7|3471.31|3463.61|3469.11|3461.41|36
1648940170000|2022-04-02 22:56:10|3469.58|3461.88|3468.38|3460.68|3470.25|3462.55|3466.98|3459.28|40
1648940180000|2022-04-02 22:56:20|3468.56|3460.86|3468.94|3461.24|3469.87|3462.17|3468.56|3460.86|40
1648940190000|2022-04-02 22:56:30|3468.98|3461.28|3470.17|3462.47|3470.17|3462.47|3468.98|3461.28|36
1648940200000|2022-04-02 22:56:40|3470.4|3462.7|3470.84|3463.14|3471.14|3463.44|3470.29|3462.59|40
1648940210000|2022-04-02 22:56:50|3470.87|3463.17|3471.04|3463.34|3471.08|3463.38|3470.66|3462.96|27
1648940220000|2022-04-02 22:57:00|3471.06|3463.36|3470.5|3462.8|3471.06|3463.36|3470.5|3462.8|33
1648940230000|2022-04-02 22:57:10|3470.51|3462.81|3470.73|3463.03|3470.76|3463.06|3470.45|3462.75|28
1648940240000|2022-04-02 22:57:20|3470.71|3463.01|3470.59|3462.89|3470.84|3463.14|3470.51|3462.81|34
1648940250000|2022-04-02 22:57:30|3470.57|3462.87|3470.71|3463.01|3470.71|3463.01|3470.37|3462.67|35
1648940260000|2022-04-02 22:57:40|3471|3463.3|3472.23|3464.53|3472.23|3464.53|3470.95|3463.25|36
1648940270000|2022-04-02 22:57:50|3472.03|3464.33|3471.41|3463.71|3472.03|3464.33|3470.88|3463.18|37
1648940280000|2022-04-02 22:58:00|3471.47|3463.77|3471.83|3464.13|3472.22|3464.52|3471.06|3463.36|36
1648940290000|2022-04-02 22:58:10|3471.84|3464.14|3472.09|3464.39|3472.26|3464.56|3471.84|3464.14|35
1648940300000|2022-04-02 22:58:20|3472.11|3464.41|3471.4|3463.7|3472.14|3464.44|3471.4|3463.7|35
1648940310000|2022-04-02 22:58:30|3471.44|3463.74|3471.78|3464.08|3472.01|3464.31|3471.33|3463.63|32
1648940320000|2022-04-02 22:58:40|3471.75|3464.05|3471.73|3464.03|3471.9|3464.2|3471.68|3463.98|33
1648940330000|2022-04-02 22:58:50|3471.76|3464.06|3471.81|3464.11|3471.91|3464.21|3471.72|3464.02|33
1648940340000|2022-04-02 22:59:00|3471.8|3464.1|3471.43|3463.73|3471.85|3464.15|3471.43|3463.73|26
1648940350000|2022-04-02 22:59:10|3471.38|3463.68|3471.22|3463.52|3471.67|3463.97|3471.17|3463.47|36
1648940360000|2022-04-02 22:59:20|3471.17|3463.47|3470.69|3462.99|3471.23|3463.53|3470.3|3462.6|36
1648940370000|2022-04-02 22:59:30|3470.66|3462.96|3472.33|3464.63|3472.78|3465.08|3470.66|3462.96|34
1648940380000|2022-04-02 22:59:40|3472.4|3464.7|3472.34|3464.64|3472.61|3464.91|3472.21|3464.51|35
1648940390000|2022-04-02 22:59:50|3472.2|3464.5|3471.26|3463.56|3472.2|3464.5|3471.25|3463.55|32
1648940400000|2022-04-02 23:00:00|3471.25|3463.55|3470.39|3462.69|3471.28|3463.58|3469.94|3462.24|36
1648940410000|2022-04-02 23:00:10|3470.61|3462.91|3470.01|3462.31|3472.2|3464.5|3470.01|3462.31|36
1648940420000|2022-04-02 23:00:20|3470.03|3462.33|3471.53|3463.83|3471.53|3463.83|3469.96|3462.26|35
1648940430000|2022-04-02 23:00:30|3471.45|3463.75|3471.67|3463.97|3471.69|3463.99|3471.34|3463.64|36
1648940440000|2022-04-02 23:00:40|3471.63|3463.93|3468.94|3461.24|3471.63|3463.93|3468.94|3461.24|37
1648940450000|2022-04-02 23:00:50|3468.9|3461.2|3468.91|3461.21|3469.65|3461.95|3468.85|3461.15|38
1648940460000|2022-04-02 23:01:00|3468.93|3461.23|3469.68|3461.98|3470.72|3463.02|3468.45|3460.75|39
1648940470000|2022-04-02 23:01:10|3469.74|3462.04|3469.27|3461.57|3470.56|3462.86|3468.82|3461.12|38
1648940480000|2022-04-02 23:01:20|3469.3|3461.6|3469.57|3461.87|3469.69|3461.99|3469.22|3461.52|36
1648940490000|2022-04-02 23:01:30|3469.64|3461.94|3468.4|3460.7|3469.64|3461.94|3467.98|3460.28|38
1648940500000|2022-04-02 23:01:40|3468.41|3460.71|3466.21|3458.51|3468.42|3460.72|3466.08|3458.38|35
1648940510000|2022-04-02 23:01:50|3466.24|3458.54|3466.98|3459.28|3466.98|3459.28|3466.05|3458.35|33
1648940520000|2022-04-02 23:02:00|3467.12|3459.42|3467.66|3459.96|3468.45|3460.75|3467.08|3459.38|36
1648940530000|2022-04-02 23:02:10|3467.83|3460.13|3466.33|3458.63|3467.87|3460.17|3466.29|3458.59|37
1648940540000|2022-04-02 23:02:20|3466.21|3458.51|3466.25|3458.55|3466.33|3458.63|3466.18|3458.48|32
1648940550000|2022-04-02 23:02:30|3466.23|3458.53|3464.67|3456.97|3466.26|3458.56|3464.67|3456.97|35
1648940560000|2022-04-02 23:02:40|3464.92|3457.22|3464.38|3456.68|3464.98|3457.28|3463.83|3456.13|35
1648940570000|2022-04-02 23:02:50|3464.45|3456.75|3464.27|3456.57|3465.21|3457.51|3464.05|3456.35|31
1648940580000|2022-04-02 23:03:00|3464.31|3456.61|3466.64|3458.94|3466.64|3458.94|3464.12|3456.42|38
1648940590000|2022-04-02 23:03:10|3466.57|3458.87|3467.88|3460.18|3468.05|3460.35|3466.57|3458.87|38
1648940600000|2022-04-02 23:03:20|3467.87|3460.17|3467.81|3460.11|3467.89|3460.19|3467.01|3459.31|39
1648940610000|2022-04-02 23:03:30|3467.68|3459.98|3467.61|3459.91|3467.68|3459.98|3467.09|3459.39|29
1648940620000|2022-04-02 23:03:40|3467.6|3459.9|3466.42|3458.72|3467.74|3460.04|3466.42|3458.72|38
1648940630000|2022-04-02 23:03:50|3466.32|3458.62|3466.12|3458.42|3466.45|3458.75|3466.01|3458.31|34
1648940640000|2022-04-02 23:04:00|3466.11|3458.41|3465.6|3457.9|3466.11|3458.41|3465.5|3457.8|35
1648940650000|2022-04-02 23:04:10|3465.62|3457.92|3465.14|3457.44|3465.62|3457.92|3465.14|3457.44|31
1648940660000|2022-04-02 23:04:20|3465.12|3457.42|3464.89|3457.19|3465.15|3457.45|3464.8|3457.1|32
1648940670000|2022-04-02 23:04:30|3464.83|3457.13|3464.93|3457.23|3464.96|3457.26|3464.77|3457.07|35
1648940680000|2022-04-02 23:04:40|3464.92|3457.22|3464.89|3457.19|3464.98|3457.28|3464.66|3456.96|31
1648940690000|2022-04-02 23:04:50|3464.9|3457.2|3463.97|3456.27|3464.9|3457.2|3463.97|3456.27|36
1648940700000|2022-04-02 23:05:00|3464.06|3456.36|3464.99|3457.29|3465.11|3457.41|3464.03|3456.33|32
1648940710000|2022-04-02 23:05:10|3465.01|3457.31|3465.15|3457.45|3465.33|3457.63|3464.98|3457.28|33
1648940720000|2022-04-02 23:05:20|3465.14|3457.44|3465.25|3457.55|3465.39|3457.69|3465.14|3457.44|35
1648940730000|2022-04-02 23:05:30|3465.22|3457.52|3465.22|3457.52|3465.32|3457.62|3465.14|3457.44|37
1648940740000|2022-04-02 23:05:40|3465.24|3457.54|3465.09|3457.39|3465.34|3457.64|3464.87|3457.17|36
1648940750000|2022-04-02 23:05:50|3465.08|3457.38|3464.97|3457.27|3465.09|3457.39|3463.95|3456.25|39
1648940760000|2022-04-02 23:06:00|3464.87|3457.17|3466.52|3458.82|3466.57|3458.87|3464.87|3457.17|38
1648940770000|2022-04-02 23:06:10|3466.62|3458.92|3465.96|3458.26|3466.72|3459.02|3465.94|3458.24|34
1648940780000|2022-04-02 23:06:20|3465.94|3458.24|3466.03|3458.33|3466.21|3458.51|3465.88|3458.18|31
1648940790000|2022-04-02 23:06:30|3466.06|3458.36|3466.05|3458.35|3466.06|3458.36|3466.03|3458.33|10
1648940800000|2022-04-02 23:06:40|3466.03|3458.33|3467.27|3459.57|3467.75|3460.05|3466.02|3458.32|21
1648940810000|2022-04-02 23:06:50|3467.2|3459.5|3466.77|3459.07|3467.29|3459.59|3466.52|3458.82|36
1648940820000|2022-04-02 23:07:00|3466.91|3459.21|3467.26|3459.56|3467.48|3459.78|3466.88|3459.18|31
1648940830000|2022-04-02 23:07:10|3467.19|3459.49|3467.36|3459.66|3467.43|3459.73|3467.19|3459.49|28
1648940840000|2022-04-02 23:07:20|3467.41|3459.71|3467.63|3459.93|3467.63|3459.93|3467.24|3459.54|27
1648940850000|2022-04-02 23:07:30|3467.64|3459.94|3467.48|3459.78|3467.66|3459.96|3467.48|3459.78|15
1648940860000|2022-04-02 23:07:40|3467.41|3459.71|3467.61|3459.91|3467.65|3459.95|3467.28|3459.58|29
1648940870000|2022-04-02 23:07:50|3467.53|3459.83|3467.47|3459.77|3467.53|3459.83|3467.32|3459.62|29
1648940880000|2022-04-02 23:08:00|3467.4|3459.7|3467.57|3459.87|3467.57|3459.87|3467.35|3459.65|22
1648940890000|2022-04-02 23:08:10|3467.5|3459.8|3467.5|3459.8|3467.58|3459.88|3467.47|3459.77|33
1648940900000|2022-04-02 23:08:20|3467.51|3459.81|3467.55|3459.85|3467.55|3459.85|3467.46|3459.76|19
1648940910000|2022-04-02 23:08:30|3467.5|3459.8|3467.68|3459.98|3467.73|3460.03|3467.02|3459.32|16
1648940920000|2022-04-02 23:08:40|3467.62|3459.92|3467.57|3459.87|3467.66|3459.96|3467.57|3459.87|20
1648940930000|2022-04-02 23:08:50|3467.59|3459.89|3467.64|3459.94|3467.64|3459.94|3467.54|3459.84|26
1648940940000|2022-04-02 23:09:00|3467.66|3459.96|3467.64|3459.94|3467.66|3459.96|3467.58|3459.88|28
1648940950000|2022-04-02 23:09:10|3467.66|3459.96|3467.47|3459.77|3467.7|3460|3467.45|3459.75|27
1648940960000|2022-04-02 23:09:20|3467.34|3459.64|3465.64|3457.94|3467.34|3459.64|3465.63|3457.93|35
1648940970000|2022-04-02 23:09:30|3465.8|3458.1|3465.54|3457.84|3466.08|3458.38|3465.54|3457.84|29
1648940980000|2022-04-02 23:09:40|3465.51|3457.81|3466.17|3458.47|3466.23|3458.53|3465.51|3457.81|35
1648940990000|2022-04-02 23:09:50|3466.16|3458.46|3465.53|3457.83|3466.22|3458.52|3465.29|3457.59|30
1648941000000|2022-04-02 23:10:00|3465.47|3457.77|3465.58|3457.88|3465.67|3457.97|3465.4|3457.7|36
1648941010000|2022-04-02 23:10:10|3465.46|3457.76|3465.74|3458.04|3466.17|3458.47|3465.46|3457.76|34
1648941020000|2022-04-02 23:10:20|3465.78|3458.08|3465.88|3458.18|3465.88|3458.18|3465.44|3457.74|29
1648941030000|2022-04-02 23:10:30|3465.89|3458.19|3465.91|3458.21|3465.91|3458.21|3465.58|3457.88|26
1648941040000|2022-04-02 23:10:40|3465.84|3458.14|3465.92|3458.22|3466.06|3458.36|3465.66|3457.96|34
1648941050000|2022-04-02 23:10:50|3466|3458.3|3466.01|3458.31|3466.12|3458.42|3465.61|3457.91|34
1648941060000|2022-04-02 23:11:00|3466.05|3458.35|3466.59|3458.89|3466.59|3458.89|3465.79|3458.09|20
1648941070000|2022-04-02 23:11:10|3466.61|3458.91|3470.36|3462.66|3470.36|3462.66|3466.58|3458.88|34
1648941080000|2022-04-02 23:11:20|3470.33|3462.63|3472.45|3464.75|3472.45|3464.75|3470.25|3462.55|32
1648941090000|2022-04-02 23:11:30|3472.64|3464.94|3474.92|3467.22|3474.92|3467.22|3472.19|3464.49|38
1648941100000|2022-04-02 23:11:40|3475.07|3467.37|3474.39|3466.69|3475.27|3467.57|3473.78|3466.08|39
1648941110000|2022-04-02 23:11:50|3474.3|3466.6|3472.08|3464.38|3474.41|3466.71|3472.08|3464.38|38
1648941120000|2022-04-02 23:12:00|3472.14|3464.44|3472.52|3464.82|3472.52|3464.82|3472.06|3464.36|32
1648941130000|2022-04-02 23:12:10|3472.61|3464.91|3473.77|3466.07|3473.89|3466.19|3472.61|3464.91|37
1648941140000|2022-04-02 23:12:20|3473.84|3466.14|3473.89|3466.19|3474.06|3466.36|3473.5|3465.8|32
1648941150000|2022-04-02 23:12:30|3473.92|3466.22|3473.99|3466.29|3474.21|3466.51|3473.89|3466.19|34
1648941160000|2022-04-02 23:12:40|3474.08|3466.38|3472.62|3464.92|3474.14|3466.44|3472.62|3464.92|25
1648941170000|2022-04-02 23:12:50|3472.37|3464.67|3471.54|3463.84|3472.62|3464.92|3471.46|3463.76|37
1648941180000|2022-04-02 23:13:00|3471.57|3463.87|3473.69|3465.99|3473.86|3466.16|3471.46|3463.76|34
1648941190000|2022-04-02 23:13:10|3473.53|3465.83|3473.81|3466.11|3473.88|3466.18|3473.29|3465.59|33
1648941200000|2022-04-02 23:13:20|3473.82|3466.12|3473.9|3466.2|3474.1|3466.4|3473.54|3465.84|26
1648941210000|2022-04-02 23:13:30|3473.88|3466.18|3473.51|3465.81|3473.88|3466.18|3473.41|3465.71|33
1648941220000|2022-04-02 23:13:40|3473.54|3465.84|3472.89|3465.19|3473.71|3466.01|3472.8|3465.1|37
1648941230000|2022-04-02 23:13:50|3472.92|3465.22|3474.64|3466.94|3474.64|3466.94|3472.92|3465.22|33
1648941240000|2022-04-02 23:14:00|3474.65|3466.95|3474.8|3467.1|3475.22|3467.52|3474.58|3466.88|33
1648941250000|2022-04-02 23:14:10|3474.85|3467.15|3473.35|3465.65|3474.85|3467.15|3473.26|3465.56|38
1648941260000|2022-04-02 23:14:20|3473.42|3465.72|3473.16|3465.46|3473.63|3465.93|3473.16|3465.46|33
1648941270000|2022-04-02 23:14:30|3473.2|3465.5|3473.32|3465.62|3473.56|3465.86|3473.2|3465.5|31
1648941280000|2022-04-02 23:14:40|3473.38|3465.68|3473.31|3465.61|3473.5|3465.8|3473.16|3465.46|37
1648941290000|2022-04-02 23:14:50|3473.16|3465.46|3471.74|3464.04|3473.32|3465.62|3471.72|3464.02|37
1648941300000|2022-04-02 23:15:00|3471.47|3463.77|3471.71|3464.01|3471.77|3464.07|3470.67|3462.97|34
1648941310000|2022-04-02 23:15:10|3471.74|3464.04|3471.68|3463.98|3471.84|3464.14|3471.6|3463.9|28
1648941320000|2022-04-02 23:15:20|3471.62|3463.92|3471.06|3463.36|3471.8|3464.1|3470.94|3463.24|24
1648941330000|2022-04-02 23:15:30|3471.34|3463.64|3471.85|3464.15|3472.24|3464.54|3471.11|3463.41|40
1648941340000|2022-04-02 23:15:40|3471.86|3464.16|3472.44|3464.74|3472.56|3464.86|3471.86|3464.16|32
1648941350000|2022-04-02 23:15:50|3472.53|3464.83|3472.46|3464.76|3473.16|3465.46|3472.41|3464.71|34
1648941360000|2022-04-02 23:16:00|3472.45|3464.75|3473.14|3465.44|3473.33|3465.63|3472.45|3464.75|31
1648941370000|2022-04-02 23:16:10|3473.16|3465.46|3473.16|3465.46|3473.29|3465.59|3473.12|3465.42|17
1648941380000|2022-04-02 23:16:20|3473.23|3465.53|3473.27|3465.57|3473.29|3465.59|3473.12|3465.42|24
1648941390000|2022-04-02 23:16:30|3473.17|3465.47|3473.28|3465.58|3473.29|3465.59|3473.09|3465.39|28
1648941400000|2022-04-02 23:16:40|3473.26|3465.56|3473.07|3465.37|3473.28|3465.58|3473.06|3465.36|24
1648941410000|2022-04-02 23:16:50|3473.06|3465.36|3473|3465.3|3473.22|3465.52|3472.99|3465.29|34
1648941420000|2022-04-02 23:17:00|3473.01|3465.31|3472.94|3465.24|3473.3|3465.6|3472.92|3465.22|33
1648941430000|2022-04-02 23:17:10|3472.93|3465.23|3472.98|3465.28|3473.3|3465.6|3472.82|3465.12|38
1648941440000|2022-04-02 23:17:20|3473.01|3465.31|3473.04|3465.34|3473.1|3465.4|3472.93|3465.23|27
1648941450000|2022-04-02 23:17:30|3473.01|3465.31|3473.04|3465.34|3473.1|3465.4|3472.86|3465.16|33
1648941460000|2022-04-02 23:17:40|3473.1|3465.4|3473.35|3465.65|3473.62|3465.92|3473.04|3465.34|32
1648941470000|2022-04-02 23:17:50|3473.37|3465.67|3472.18|3464.48|3473.38|3465.68|3471.95|3464.25|38
1648941480000|2022-04-02 23:18:00|3472.04|3464.34|3471.3|3463.6|3472.04|3464.34|3471.23|3463.53|28
1648941490000|2022-04-02 23:18:10|3471.24|3463.54|3471.3|3463.6|3471.35|3463.65|3471.19|3463.49|32
1648941500000|2022-04-02 23:18:20|3471.26|3463.56|3471.35|3463.65|3471.91|3464.21|3471.26|3463.56|32
1648941510000|2022-04-02 23:18:30|3471.33|3463.63|3471.08|3463.38|3471.35|3463.65|3471.08|3463.38|34
1648941520000|2022-04-02 23:18:40|3471.09|3463.39|3471.16|3463.46|3471.77|3464.07|3471.08|3463.38|30
1648941530000|2022-04-02 23:18:50|3471.18|3463.48|3471.17|3463.47|3471.23|3463.53|3471.07|3463.37|28
1648941540000|2022-04-02 23:19:00|3471.19|3463.49|3471.18|3463.48|3471.23|3463.53|3471.06|3463.36|26
1648941550000|2022-04-02 23:19:10|3471.74|3464.04|3473.2|3465.5|3473.53|3465.83|3471.66|3463.96|34
1648941560000|2022-04-02 23:19:20|3473.1|3465.4|3473.16|3465.46|3473.16|3465.46|3472.99|3465.29|30
1648941570000|2022-04-02 23:19:30|3473.22|3465.52|3473.09|3465.39|3473.22|3465.52|3473.01|3465.31|29
1648941580000|2022-04-02 23:19:40|3473.07|3465.37|3475.6|3467.9|3475.6|3467.9|3473|3465.3|36
1648941590000|2022-04-02 23:19:50|3475.59|3467.89|3475.2|3467.5|3475.59|3467.89|3474.04|3466.34|37
1648941600000|2022-04-02 23:20:00|3475.29|3467.59|3475.47|3467.77|3475.58|3467.88|3475.08|3467.38|36
1648941610000|2022-04-02 23:20:10|3475.49|3467.79|3475.52|3467.82|3475.62|3467.92|3475.47|3467.77|26
1648941620000|2022-04-02 23:20:20|3475.47|3467.77|3475.71|3468.01|3475.77|3468.07|3475.47|3467.77|20
1648941630000|2022-04-02 23:20:30|3475.86|3468.16|3475.98|3468.28|3476.05|3468.35|3475.72|3468.02|29
1648941640000|2022-04-02 23:20:40|3476.01|3468.31|3475.71|3468.01|3476.27|3468.57|3475.71|3468.01|35
1648941650000|2022-04-02 23:20:50|3475.73|3468.03|3476.15|3468.45|3476.15|3468.45|3475.66|3467.96|31
1648941660000|2022-04-02 23:21:00|3476.14|3468.44|3473.89|3466.19|3476.35|3468.65|3473.84|3466.14|35
1648941670000|2022-04-02 23:21:10|3473.78|3466.08|3473.93|3466.23|3474.18|3466.48|3473.47|3465.77|37
1648941680000|2022-04-02 23:21:20|3474.02|3466.32|3473.87|3466.17|3474.08|3466.38|3473.72|3466.02|35
1648941690000|2022-04-02 23:21:30|3473.89|3466.19|3473.62|3465.92|3473.93|3466.23|3473.62|3465.92|34
1648941700000|2022-04-02 23:21:40|3473.58|3465.88|3473.35|3465.65|3473.61|3465.91|3473.32|3465.62|33
1648941710000|2022-04-02 23:21:50|3473.37|3465.67|3473.17|3465.47|3473.53|3465.83|3473.02|3465.32|31
1648941720000|2022-04-02 23:22:00|3473.16|3465.46|3473.22|3465.52|3473.26|3465.56|3473.11|3465.41|35
1648941730000|2022-04-02 23:22:10|3473.23|3465.53|3473.33|3465.63|3473.4|3465.7|3473.18|3465.48|27
1648941740000|2022-04-02 23:22:20|3473.34|3465.64|3473.57|3465.87|3473.61|3465.91|3473.31|3465.61|32
1648941750000|2022-04-02 23:22:30|3473.59|3465.89|3473.5|3465.8|3473.67|3465.97|3473.5|3465.8|25
1648941760000|2022-04-02 23:22:40|3473.53|3465.83|3473.7|3466|3474.15|3466.45|3473.52|3465.82|35
1648941770000|2022-04-02 23:22:50|3473.81|3466.11|3473.73|3466.03|3473.86|3466.16|3473.7|3466|27
1648941780000|2022-04-02 23:23:00|3473.71|3466.01|3473.74|3466.04|3473.77|3466.07|3473.67|3465.97|29
1648941790000|2022-04-02 23:23:10|3473.78|3466.08|3473.76|3466.06|3473.79|3466.09|3473.68|3465.98|32
1648941800000|2022-04-02 23:23:20|3473.73|3466.03|3473.34|3465.64|3473.82|3466.12|3473.29|3465.59|37
1648941810000|2022-04-02 23:23:30|3473.33|3465.63|3472.83|3465.13|3473.43|3465.73|3472.83|3465.13|33
1648941820000|2022-04-02 23:23:40|3472.79|3465.09|3472.62|3464.92|3472.79|3465.09|3472.53|3464.83|28
1648941830000|2022-04-02 23:23:50|3472.61|3464.91|3472.25|3464.55|3472.66|3464.96|3472.24|3464.54|29
1648941840000|2022-04-02 23:24:00|3472.26|3464.56|3472.26|3464.56|3472.36|3464.66|3472.21|3464.51|28
1648941850000|2022-04-02 23:24:10|3472.29|3464.59|3472.54|3464.84|3472.86|3465.16|3472.21|3464.51|31
1648941860000|2022-04-02 23:24:20|3472.53|3464.83|3472.28|3464.58|3472.59|3464.89|3472.28|3464.58|30
1648941870000|2022-04-02 23:24:30|3472.32|3464.62|3471.1|3463.4|3472.58|3464.88|3471.1|3463.4|34
1648941880000|2022-04-02 23:24:40|3471.02|3463.32|3469.91|3462.21|3471.12|3463.42|3469.65|3461.95|37
1648941890000|2022-04-02 23:24:50|3469.86|3462.16|3469.98|3462.28|3470.17|3462.47|3469.86|3462.16|36
1648941900000|2022-04-02 23:25:00|3469.99|3462.29|3469.06|3461.36|3470.03|3462.33|3469.02|3461.32|37
1648941910000|2022-04-02 23:25:10|3469|3461.3|3469.35|3461.65|3469.84|3462.14|3469|3461.3|37
1648941920000|2022-04-02 23:25:20|3469.29|3461.59|3468.24|3460.54|3469.37|3461.67|3468.24|3460.54|33
1648941930000|2022-04-02 23:25:30|3468.27|3460.57|3466.86|3459.16|3468.3|3460.6|3466.5|3458.8|36
1648941940000|2022-04-02 23:25:40|3466.93|3459.23|3466.35|3458.65|3467.15|3459.45|3466.31|3458.61|34
1648941950000|2022-04-02 23:25:50|3466.3|3458.6|3466.58|3458.88|3466.74|3459.04|3466.3|3458.6|33
1648941960000|2022-04-02 23:26:00|3466.56|3458.86|3465.85|3458.15|3466.59|3458.89|3465.74|3458.04|32
1648941970000|2022-04-02 23:26:10|3465.82|3458.12|3465.7|3458|3466.16|3458.46|3465.61|3457.91|31
1648941980000|2022-04-02 23:26:20|3465.64|3457.94|3465.2|3457.5|3465.71|3458.01|3465.09|3457.39|35
1648941990000|2022-04-02 23:26:30|3465.15|3457.45|3465.08|3457.38|3465.16|3457.46|3464.86|3457.16|32
1648942000000|2022-04-02 23:26:40|3465.05|3457.35|3464.94|3457.24|3465.14|3457.44|3464.84|3457.14|34
1648942010000|2022-04-02 23:26:50|3464.97|3457.27|3464.56|3456.86|3465.09|3457.39|3464.53|3456.83|24
1648942020000|2022-04-02 23:27:00|3464.64|3456.94|3464.63|3456.93|3464.87|3457.17|3464.47|3456.77|33
1648942030000|2022-04-02 23:27:10|3464.68|3456.98|3463.16|3455.46|3464.68|3456.98|3462.82|3455.12|36
1648942040000|2022-04-02 23:27:20|3463.19|3455.49|3462.91|3455.21|3463.19|3455.49|3462.84|3455.14|29
1648942050000|2022-04-02 23:27:30|3462.93|3455.23|3463.36|3455.66|3463.81|3456.11|3462.9|3455.2|34
1648942060000|2022-04-02 23:27:40|3463.37|3455.67|3463.05|3455.35|3463.42|3455.72|3463.01|3455.31|18
1648942070000|2022-04-02 23:27:50|3463.03|3455.33|3462.6|3454.9|3463.09|3455.39|3462.54|3454.84|34
1648942080000|2022-04-02 23:28:00|3462.67|3454.97|3463.85|3456.15|3463.85|3456.15|3462.67|3454.97|32
1648942090000|2022-04-02 23:28:10|3463.8|3456.1|3465.26|3457.56|3465.26|3457.56|3463.68|3455.98|36
1648942100000|2022-04-02 23:28:20|3465.4|3457.7|3465.01|3457.31|3465.78|3458.08|3464.83|3457.13|35
1648942110000|2022-04-02 23:28:30|3464.97|3457.27|3464.85|3457.15|3464.98|3457.28|3464.75|3457.05|37
1648942120000|2022-04-02 23:28:40|3464.83|3457.13|3464.5|3456.8|3464.9|3457.2|3464.06|3456.36|34
1648942130000|2022-04-02 23:28:50|3464.45|3456.75|3465.4|3457.7|3465.5|3457.8|3464.45|3456.75|36
1648942140000|2022-04-02 23:29:00|3465.36|3457.66|3465.43|3457.73|3465.52|3457.82|3465.34|3457.64|27
1648942150000|2022-04-02 23:29:10|3465.44|3457.74|3465.73|3458.03|3465.79|3458.09|3465.42|3457.72|30
1648942160000|2022-04-02 23:29:20|3465.88|3458.18|3466.08|3458.38|3466.16|3458.46|3465.88|3458.18|30
1648942170000|2022-04-02 23:29:30|3465.96|3458.26|3466.13|3458.43|3466.22|3458.52|3465.95|3458.25|31
1648942180000|2022-04-02 23:29:40|3466.11|3458.41|3466.16|3458.46|3466.23|3458.53|3466.06|3458.36|29
1648942190000|2022-04-02 23:29:50|3466.2|3458.5|3467.09|3459.39|3467.47|3459.77|3466.2|3458.5|29
1648942200000|2022-04-02 23:30:00|3467.11|3459.41|3466.65|3458.95|3467.21|3459.51|3466.65|3458.95|30
1648942210000|2022-04-02 23:30:10|3466.69|3458.99|3465.52|3457.82|3466.79|3459.09|3465.52|3457.82|35
1648942220000|2022-04-02 23:30:20|3465.56|3457.86|3463.32|3455.62|3465.59|3457.89|3463.19|3455.49|36
1648942230000|2022-04-02 23:30:30|3463.28|3455.58|3461.52|3453.82|3463.28|3455.58|3461.49|3453.79|38
1648942240000|2022-04-02 23:30:40|3461.57|3453.87|3461.1|3453.4|3461.57|3453.87|3460.8|3453.1|38
1648942250000|2022-04-02 23:30:50|3461.12|3453.42|3460.89|3453.19|3461.19|3453.49|3460.8|3453.1|32
1648942260000|2022-04-02 23:31:00|3460.84|3453.14|3461.62|3453.92|3461.62|3453.92|3460.84|3453.14|32
1648942270000|2022-04-02 23:31:10|3461.94|3454.24|3460.54|3452.84|3462.43|3454.73|3460.28|3452.58|37
1648942280000|2022-04-02 23:31:20|3460.6|3452.9|3460.57|3452.87|3460.84|3453.14|3460.26|3452.56|35
1648942290000|2022-04-02 23:31:30|3460.48|3452.78|3460.79|3453.09|3460.79|3453.09|3460.2|3452.5|34
1648942300000|2022-04-02 23:31:40|3460.8|3453.1|3460.63|3452.93|3460.91|3453.21|3460.58|3452.88|36
1648942310000|2022-04-02 23:31:50|3460.5|3452.8|3461.83|3454.13|3461.92|3454.22|3460.5|3452.8|36
1648942320000|2022-04-02 23:32:00|3461.78|3454.08|3460.43|3452.73|3461.95|3454.25|3460.43|3452.73|37
1648942330000|2022-04-02 23:32:10|3460.4|3452.7|3460.63|3452.93|3460.65|3452.95|3460.29|3452.59|34
1648942340000|2022-04-02 23:32:20|3460.58|3452.88|3461.49|3453.79|3461.89|3454.19|3460.58|3452.88|37
1648942350000|2022-04-02 23:32:30|3461.48|3453.78|3461.49|3453.79|3461.67|3453.97|3461.02|3453.32|35
1648942360000|2022-04-02 23:32:40|3461.51|3453.81|3460.52|3452.82|3462.13|3454.43|3460.52|3452.82|37
1648942370000|2022-04-02 23:32:50|3460.6|3452.9|3459.88|3452.18|3460.68|3452.98|3459.88|3452.18|35
1648942380000|2022-04-02 23:33:00|3459.91|3452.21|3458.73|3451.03|3459.91|3452.21|3458.66|3450.96|33
1648942390000|2022-04-02 23:33:10|3458.83|3451.13|3458.72|3451.02|3459.7|3452|3458.69|3450.99|40
1648942400000|2022-04-02 23:33:20|3458.83|3451.13|3458.91|3451.21|3460.13|3452.43|3458.83|3451.13|35
1648942410000|2022-04-02 23:33:30|3458.84|3451.14|3458.47|3450.77|3458.93|3451.23|3458.19|3450.49|36
1648942420000|2022-04-02 23:33:40|3458.34|3450.64|3458.6|3450.9|3458.6|3450.9|3458.18|3450.48|35
1648942430000|2022-04-02 23:33:50|3458.57|3450.87|3459.14|3451.44|3459.14|3451.44|3458.35|3450.65|34
1648942440000|2022-04-02 23:34:00|3459.15|3451.45|3459.13|3451.43|3459.26|3451.56|3458.9|3451.2|39
1648942450000|2022-04-02 23:34:10|3459.18|3451.48|3460.23|3452.53|3460.91|3453.21|3459.18|3451.48|34
1648942460000|2022-04-02 23:34:20|3460.21|3452.51|3458.5|3450.8|3460.59|3452.89|3458.5|3450.8|30
1648942470000|2022-04-02 23:34:30|3458.42|3450.72|3458.03|3450.33|3458.48|3450.78|3458.03|3450.33|33
1648942480000|2022-04-02 23:34:40|3457.7|3450|3458.52|3450.82|3458.73|3451.03|3457.7|3450|35
1648942490000|2022-04-02 23:34:50|3458.49|3450.79|3457.17|3449.47|3458.65|3450.95|3456.96|3449.26|37
1648942500000|2022-04-02 23:35:00|3457.07|3449.37|3454.87|3447.17|3457.07|3449.37|3454.87|3447.17|37
1648942510000|2022-04-02 23:35:10|3455.01|3447.31|3452.28|3444.58|3455.32|3447.62|3452.28|3444.58|39
1648942520000|2022-04-02 23:35:20|3452.21|3444.51|3454.12|3446.42|3454.22|3446.52|3450.99|3443.29|40
1648942530000|2022-04-02 23:35:30|3454.16|3446.46|3455.84|3448.14|3455.84|3448.14|3453.96|3446.26|37
1648942540000|2022-04-02 23:35:40|3455.98|3448.28|3453.97|3446.27|3456.02|3448.32|3453.95|3446.25|38
1648942550000|2022-04-02 23:35:50|3454.05|3446.35|3452.26|3444.56|3454.21|3446.51|3452.14|3444.44|38
1648942560000|2022-04-02 23:36:00|3452.2|3444.5|3453.04|3445.34|3453.04|3445.34|3451.23|3443.53|38
1648942570000|2022-04-02 23:36:10|3453.18|3445.48|3454.94|3447.24|3455.32|3447.62|3453.18|3445.48|35
1648942580000|2022-04-02 23:36:20|3455|3447.3|3454.81|3447.11|3455.07|3447.37|3453.86|3446.16|37
1648942590000|2022-04-02 23:36:30|3454.72|3447.02|3452.81|3445.11|3454.72|3447.02|3452.49|3444.79|38
1648942600000|2022-04-02 23:36:40|3452.83|3445.13|3452.73|3445.03|3453.16|3445.46|3452.57|3444.87|34
1648942610000|2022-04-02 23:36:50|3452.65|3444.95|3454.61|3446.91|3454.64|3446.94|3452.56|3444.86|35
1648942620000|2022-04-02 23:37:00|3454.6|3446.9|3456.32|3448.62|3456.39|3448.69|3454.6|3446.9|37
1648942630000|2022-04-02 23:37:10|3456.35|3448.65|3455.46|3447.76|3456.35|3448.65|3455.46|3447.76|29
1648942640000|2022-04-02 23:37:20|3455.24|3447.54|3453.45|3445.75|3455.24|3447.54|3453.27|3445.57|37
1648942650000|2022-04-02 23:37:30|3453.51|3445.81|3453.68|3445.98|3454.06|3446.36|3453.51|3445.81|31
1648942660000|2022-04-02 23:37:40|3453.59|3445.89|3453.59|3445.89|3453.83|3446.13|3453.09|3445.39|36
1648942670000|2022-04-02 23:37:50|3453.85|3446.15|3453.25|3445.55|3453.94|3446.24|3453.25|3445.55|35
1648942680000|2022-04-02 23:38:00|3453.32|3445.62|3453.39|3445.69|3453.41|3445.71|3453.14|3445.44|31
1648942690000|2022-04-02 23:38:10|3453.48|3445.78|3454.28|3446.58|3454.31|3446.61|3453.45|3445.75|33
1648942700000|2022-04-02 23:38:20|3454.3|3446.6|3454.1|3446.4|3454.3|3446.6|3454|3446.3|29
1648942710000|2022-04-02 23:38:30|3454.14|3446.44|3454.01|3446.31|3454.35|3446.65|3454.01|3446.31|31
1648942720000|2022-04-02 23:38:40|3454.02|3446.32|3453.53|3445.83|3454.27|3446.57|3453.44|3445.74|37
1648942730000|2022-04-02 23:38:50|3453.54|3445.84|3454.05|3446.35|3454.48|3446.78|3453.54|3445.84|33
1648942740000|2022-04-02 23:39:00|3453.89|3446.19|3456.02|3448.32|3456.46|3448.76|3453.89|3446.19|40
1648942750000|2022-04-02 23:39:10|3456.01|3448.31|3456.22|3448.52|3456.37|3448.67|3455.98|3448.28|37
1648942760000|2022-04-02 23:39:20|3456.13|3448.43|3456.34|3448.64|3456.43|3448.73|3456.13|3448.43|32
1648942770000|2022-04-02 23:39:30|3456.3|3448.6|3458.83|3451.13|3458.83|3451.13|3456.08|3448.38|37
1648942780000|2022-04-02 23:39:40|3458.94|3451.24|3460.47|3452.77|3460.57|3452.87|3458.94|3451.24|39
1648942790000|2022-04-02 23:39:50|3460.49|3452.79|3460.37|3452.67|3460.76|3453.06|3460.04|3452.34|31
1648942800000|2022-04-02 23:40:00|3460.46|3452.76|3457.35|3449.65|3460.46|3452.76|3457.18|3449.48|38
1648942810000|2022-04-02 23:40:10|3457.33|3449.63|3458.93|3451.23|3458.93|3451.23|3457.33|3449.63|37
1648942820000|2022-04-02 23:40:20|3459.15|3451.45|3458.48|3450.78|3459.36|3451.66|3458.38|3450.68|34
1648942830000|2022-04-02 23:40:30|3458.52|3450.82|3459.01|3451.31|3459.2|3451.5|3458.46|3450.76|36
1648942840000|2022-04-02 23:40:40|3458.95|3451.25|3459.14|3451.44|3459.43|3451.73|3458.93|3451.23|36
1648942850000|2022-04-02 23:40:50|3459.28|3451.58|3459.28|3451.58|3459.39|3451.69|3459.24|3451.54|29
1648942860000|2022-04-02 23:41:00|3459.26|3451.56|3458.56|3450.86|3459.3|3451.6|3458.46|3450.76|31
1648942870000|2022-04-02 23:41:10|3458.58|3450.88|3456.79|3449.09|3458.58|3450.88|3456.78|3449.08|34
1648942880000|2022-04-02 23:41:20|3456.8|3449.1|3457.23|3449.53|3457.25|3449.55|3456.79|3449.09|36
1648942890000|2022-04-02 23:41:30|3457.15|3449.45|3457.43|3449.73|3457.8|3450.1|3457.12|3449.42|37
1648942900000|2022-04-02 23:41:40|3457.44|3449.74|3457.15|3449.45|3457.55|3449.85|3457.06|3449.36|34
1648942910000|2022-04-02 23:41:50|3457.08|3449.38|3457.04|3449.34|3457.15|3449.45|3456.92|3449.22|36
1648942920000|2022-04-02 23:42:00|3457|3449.3|3456.89|3449.19|3457.17|3449.47|3456.85|3449.15|34
1648942930000|2022-04-02 23:42:10|3456.83|3449.13|3458.43|3450.73|3458.43|3450.73|3456.19|3448.49|32
1648942940000|2022-04-02 23:42:20|3458.49|3450.79|3458.86|3451.16|3459.58|3451.88|3458.34|3450.64|36
1648942950000|2022-04-02 23:42:30|3458.82|3451.12|3459.98|3452.28|3460.04|3452.34|3458.6|3450.9|34
1648942960000|2022-04-02 23:42:40|3459.92|3452.22|3459.58|3451.88|3459.92|3452.22|3459.48|3451.78|30
1648942970000|2022-04-02 23:42:50|3459.64|3451.94|3459.2|3451.5|3459.64|3451.94|3459.19|3451.49|35
1648942980000|2022-04-02 23:43:00|3459.21|3451.51|3459.02|3451.32|3459.21|3451.51|3459.01|3451.31|29
1648942990000|2022-04-02 23:43:10|3459.06|3451.36|3459.08|3451.38|3459.34|3451.64|3459.03|3451.33|31
1648943000000|2022-04-02 23:43:20|3459.05|3451.35|3459.26|3451.56|3459.29|3451.59|3459.02|3451.32|23
1648943010000|2022-04-02 23:43:30|3459.24|3451.54|3458.07|3450.37|3459.24|3451.54|3458.07|3450.37|32
1648943020000|2022-04-02 23:43:40|3458.01|3450.31|3458.09|3450.39|3458.1|3450.4|3457.81|3450.11|35
1648943030000|2022-04-02 23:43:50|3458.17|3450.47|3457.89|3450.19|3458.23|3450.53|3457.81|3450.11|38
1648943040000|2022-04-02 23:44:00|3457.87|3450.17|3457.68|3449.98|3457.93|3450.23|3457.68|3449.98|32
1648943050000|2022-04-02 23:44:10|3457.72|3450.02|3457.85|3450.15|3458.29|3450.59|3457.65|3449.95|28
1648943060000|2022-04-02 23:44:20|3457.84|3450.14|3457.51|3449.81|3457.98|3450.28|3457.51|3449.81|31
1648943070000|2022-04-02 23:44:30|3457.5|3449.8|3457.52|3449.82|3457.63|3449.93|3457.46|3449.76|28
1648943080000|2022-04-02 23:44:40|3457.47|3449.77|3456.07|3448.37|3457.48|3449.78|3455.96|3448.26|36
1648943090000|2022-04-02 23:44:50|3455.93|3448.23|3455.14|3447.44|3455.95|3448.25|3454.91|3447.21|36
1648943100000|2022-04-02 23:45:00|3455.11|3447.41|3456.83|3449.13|3456.83|3449.13|3455|3447.3|38
1648943110000|2022-04-02 23:45:10|3456.87|3449.17|3457.44|3449.74|3458.22|3450.52|3456.87|3449.17|30
1648943120000|2022-04-02 23:45:20|3457.48|3449.78|3454.75|3447.05|3457.58|3449.88|3454.7|3447|37
1648943130000|2022-04-02 23:45:30|3454.15|3446.45|3452.32|3444.62|3454.15|3446.45|3452.32|3444.62|38
1648943140000|2022-04-02 23:45:40|3452.31|3444.61|3450.9|3443.2|3452.31|3444.61|3450.32|3442.62|38
1648943150000|2022-04-02 23:45:50|3450.98|3443.28|3450.8|3443.1|3451.44|3443.74|3450.3|3442.6|39
1648943160000|2022-04-02 23:46:00|3450.52|3442.82|3449.97|3442.27|3450.52|3442.82|3449.48|3441.78|38
1648943170000|2022-04-02 23:46:10|3450.05|3442.35|3449.14|3441.44|3450.23|3442.53|3449.14|3441.44|37
1648943180000|2022-04-02 23:46:20|3449.15|3441.45|3450.7|3443|3450.7|3443|3448.77|3441.07|36
1648943190000|2022-04-02 23:46:30|3450.76|3443.06|3450.63|3442.93|3452.75|3445.05|3450.63|3442.93|35
1648943200000|2022-04-02 23:46:40|3450.54|3442.84|3449.14|3441.44|3450.54|3442.84|3449|3441.3|36
1648943210000|2022-04-02 23:46:50|3449.11|3441.41|3449.04|3441.34|3449.2|3441.5|3448.23|3440.53|38
1648943220000|2022-04-02 23:47:00|3449.01|3441.31|3448.56|3440.86|3449.01|3441.31|3448.27|3440.57|37
1648943230000|2022-04-02 23:47:10|3448.58|3440.88|3449.9|3442.2|3450.6|3442.9|3448.58|3440.88|38
1648943240000|2022-04-02 23:47:20|3449.65|3441.95|3448.95|3441.25|3449.72|3442.02|3448.63|3440.93|36
1648943250000|2022-04-02 23:47:30|3448.94|3441.24|3449.43|3441.73|3449.51|3441.81|3448.93|3441.23|32
1648943260000|2022-04-02 23:47:40|3449.44|3441.74|3448.82|3441.12|3449.51|3441.81|3448.81|3441.11|29
1648943270000|2022-04-02 23:47:50|3448.63|3440.93|3447.99|3440.29|3448.65|3440.95|3447.62|3439.92|36
1648943280000|2022-04-02 23:48:00|3447.83|3440.13|3446.06|3438.36|3447.91|3440.21|3445.87|3438.17|35
1648943290000|2022-04-02 23:48:10|3446.19|3438.49|3446.22|3438.52|3446.24|3438.54|3445.74|3438.04|39
1648943300000|2022-04-02 23:48:20|3446.25|3438.55|3447.04|3439.34|3447.05|3439.35|3445.98|3438.28|32
1648943310000|2022-04-02 23:48:30|3447.07|3439.37|3445.85|3438.15|3447.1|3439.4|3445.85|3438.15|32
1648943320000|2022-04-02 23:48:40|3445.84|3438.14|3445.87|3438.17|3445.87|3438.17|3445.51|3437.81|31
1648943330000|2022-04-02 23:48:50|3445.79|3438.09|3445.62|3437.92|3446.07|3438.37|3445.6|3437.9|35
1648943340000|2022-04-02 23:49:00|3445.63|3437.93|3446.18|3438.48|3446.33|3438.63|3445.56|3437.86|29
1648943350000|2022-04-02 23:49:10|3445.85|3438.15|3446.1|3438.4|3446.17|3438.47|3445.09|3437.39|34
1648943360000|2022-04-02 23:49:20|3446.13|3438.43|3447.1|3439.4|3447.11|3439.41|3446.13|3438.43|36
1648943370000|2022-04-02 23:49:30|3447.09|3439.39|3448.35|3440.65|3448.43|3440.73|3447.09|3439.39|37
1648943380000|2022-04-02 23:49:40|3448.27|3440.57|3446.8|3439.1|3448.27|3440.57|3446.8|3439.1|32
1648943390000|2022-04-02 23:49:50|3446.31|3438.61|3445.36|3437.66|3446.31|3438.61|3445.36|3437.66|29
1648943400000|2022-04-02 23:50:00|3444.88|3437.18|3445.44|3437.74|3445.44|3437.74|3444.72|3437.02|35
1648943410000|2022-04-02 23:50:10|3445.4|3437.7|3447.91|3440.21|3448.3|3440.6|3445.37|3437.67|37
1648943420000|2022-04-02 23:50:20|3447.87|3440.17|3447.3|3439.6|3447.87|3440.17|3446.68|3438.98|38
1648943430000|2022-04-02 23:50:30|3447.37|3439.67|3449.07|3441.37|3449.09|3441.39|3447.37|3439.67|35
1648943440000|2022-04-02 23:50:40|3449.21|3441.51|3447.53|3439.83|3449.21|3441.51|3447.5|3439.8|38
1648943450000|2022-04-02 23:50:50|3447.54|3439.84|3447.87|3440.17|3447.87|3440.17|3447.51|3439.81|33
1648943460000|2022-04-02 23:51:00|3448.01|3440.31|3445.86|3438.16|3448.04|3440.34|3445.5|3437.8|38
1648943470000|2022-04-02 23:51:10|3445.74|3438.04|3445.64|3437.94|3445.86|3438.16|3445.2|3437.5|36
1648943480000|2022-04-02 23:51:20|3445.72|3438.02|3446.75|3439.05|3447.79|3440.09|3445.72|3438.02|34
1648943490000|2022-04-02 23:51:30|3446.77|3439.07|3446.94|3439.24|3447.2|3439.5|3446.77|3439.07|25
1648943500000|2022-04-02 23:51:40|3446.96|3439.26|3448.06|3440.36|3448.06|3440.36|3446.96|3439.26|30
1648943510000|2022-04-02 23:51:50|3448.05|3440.35|3447.56|3439.86|3448.05|3440.35|3447.39|3439.69|29
1648943520000|2022-04-02 23:52:00|3447.5|3439.8|3447.62|3439.92|3447.79|3440.09|3447.43|3439.73|28
1648943530000|2022-04-02 23:52:10|3447.63|3439.93|3448.89|3441.19|3449.23|3441.53|3447.35|3439.65|36
1648943540000|2022-04-02 23:52:20|3448.8|3441.1|3446.93|3439.23|3449.06|3441.36|3446.93|3439.23|36
1648943550000|2022-04-02 23:52:30|3446.66|3438.96|3445.47|3437.77|3446.8|3439.1|3445.38|3437.68|38
1648943560000|2022-04-02 23:52:40|3445.48|3437.78|3445.31|3437.61|3445.88|3438.18|3445.02|3437.32|36
1648943570000|2022-04-02 23:52:50|3445.3|3437.6|3443.78|3436.08|3445.31|3437.61|3443.78|3436.08|39
1648943580000|2022-04-02 23:53:00|3443.83|3436.13|3443.48|3435.78|3443.86|3436.16|3443.3|3435.6|36
1648943590000|2022-04-02 23:53:10|3443.49|3435.79|3443.38|3435.68|3443.52|3435.82|3443.26|3435.56|28
1648943600000|2022-04-02 23:53:20|3443.44|3435.74|3444.81|3437.11|3444.81|3437.11|3443.33|3435.63|35
1648943610000|2022-04-02 23:53:30|3444.89|3437.19|3447.09|3439.39|3447.33|3439.63|3444.89|3437.19|35
1648943620000|2022-04-02 23:53:40|3446.95|3439.25|3446.78|3439.08|3446.95|3439.25|3445.75|3438.05|37
1648943630000|2022-04-02 23:53:50|3446.8|3439.1|3444.92|3437.22|3447.13|3439.43|3444.92|3437.22|32
1648943640000|2022-04-02 23:54:00|3444.76|3437.06|3445.58|3437.88|3445.58|3437.88|3444.03|3436.33|36
1648943650000|2022-04-02 23:54:10|3445.61|3437.91|3443.79|3436.09|3445.68|3437.98|3443.76|3436.06|37
1648943660000|2022-04-02 23:54:20|3443.78|3436.08|3444.69|3436.99|3444.69|3436.99|3443.58|3435.88|37
1648943670000|2022-04-02 23:54:30|3444.64|3436.94|3444.62|3436.92|3444.78|3437.08|3444.6|3436.9|36
1648943680000|2022-04-02 23:54:40|3444.63|3436.93|3443.99|3436.29|3444.91|3437.21|3443.75|3436.05|37
1648943690000|2022-04-02 23:54:50|3444.14|3436.44|3443.72|3436.02|3444.24|3436.54|3443.72|3436.02|32
1648943700000|2022-04-02 23:55:00|3443.73|3436.03|3443.2|3435.5|3443.75|3436.05|3443.2|3435.5|34
1648943710000|2022-04-02 23:55:10|3443.22|3435.52|3442.44|3434.74|3443.26|3435.56|3441.4|3433.7|38
1648943720000|2022-04-02 23:55:20|3442.48|3434.78|3443.71|3436.01|3443.71|3436.01|3442.33|3434.63|36
1648943730000|2022-04-02 23:55:30|3443.76|3436.06|3442.76|3435.06|3444.65|3436.95|3442.76|3435.06|37
1648943740000|2022-04-02 23:55:40|3442.55|3434.85|3440.89|3433.19|3442.94|3435.24|3440.89|3433.19|32
1648943750000|2022-04-02 23:55:50|3440.77|3433.07|3440.85|3433.15|3441.31|3433.61|3439.52|3431.82|39
1648943760000|2022-04-02 23:56:00|3440.79|3433.09|3442.53|3434.83|3442.53|3434.83|3440.41|3432.71|40
1648943770000|2022-04-02 23:56:10|3442.79|3435.09|3443.22|3435.52|3444.29|3436.59|3442.77|3435.07|39
1648943780000|2022-04-02 23:56:20|3443.01|3435.31|3445.23|3437.53|3445.27|3437.57|3442.98|3435.28|38
1648943790000|2022-04-02 23:56:30|3445.35|3437.65|3445.86|3438.16|3446.18|3438.48|3444.82|3437.12|36
1648943800000|2022-04-02 23:56:40|3445.96|3438.26|3445.7|3438|3445.96|3438.26|3444.73|3437.03|37
1648943810000|2022-04-02 23:56:50|3445.73|3438.03|3446.93|3439.23|3447.05|3439.35|3445.1|3437.4|38
1648943820000|2022-04-02 23:57:00|3446.97|3439.27|3447.08|3439.38|3447.25|3439.55|3446.65|3438.95|34
1648943830000|2022-04-02 23:57:10|3447.21|3439.51|3447.46|3439.76|3447.47|3439.77|3447.11|3439.41|30
1648943840000|2022-04-02 23:57:20|3447.47|3439.77|3447.81|3440.11|3447.87|3440.17|3447.43|3439.73|26
1648943850000|2022-04-02 23:57:30|3447.8|3440.1|3448.62|3440.92|3448.68|3440.98|3447.8|3440.1|33
1648943860000|2022-04-02 23:57:40|3448.68|3440.98|3449.67|3441.97|3449.94|3442.24|3448.68|3440.98|35
1648943870000|2022-04-02 23:57:50|3449.61|3441.91|3449.81|3442.11|3449.91|3442.21|3449.24|3441.54|25
1648943880000|2022-04-02 23:58:00|3449.8|3442.1|3450.05|3442.35|3450.11|3442.41|3449.61|3441.91|33
1648943890000|2022-04-02 23:58:10|3450.04|3442.34|3450.14|3442.44|3450.16|3442.46|3449.81|3442.11|37
1648943900000|2022-04-02 23:58:20|3450.12|3442.42|3449.25|3441.55|3450.12|3442.42|3448.88|3441.18|38
1648943910000|2022-04-02 23:58:30|3449.26|3441.56|3449|3441.3|3449.53|3441.83|3448.85|3441.15|28
1648943920000|2022-04-02 23:58:40|3449.19|3441.49|3449.32|3441.62|3449.81|3442.11|3448.77|3441.07|36
1648943930000|2022-04-02 23:58:50|3449.28|3441.58|3448.51|3440.81|3449.31|3441.61|3447.98|3440.28|39
1648943940000|2022-04-02 23:59:00|3448.49|3440.79|3447.98|3440.28|3448.52|3440.82|3447.86|3440.16|35
1648943950000|2022-04-02 23:59:10|3447.94|3440.24|3447.91|3440.21|3448.15|3440.45|3447.85|3440.15|27
1648943960000|2022-04-02 23:59:20|3447.94|3440.24|3447.93|3440.23|3448.11|3440.41|3447.93|3440.23|28
1648943970000|2022-04-02 23:59:30|3447.96|3440.26|3447.48|3439.78|3448.13|3440.43|3447.38|3439.68|36
1648943980000|2022-04-02 23:59:40|3447.49|3439.79|3447.34|3439.64|3447.53|3439.83|3446.82|3439.12|32
1648943990000|2022-04-02 23:59:50|3447.61|3439.91|3448.39|3440.69|3448.5|3440.8|3446.98|3439.28|39
1648944000000|2022-04-03 00:00:00|3448.41|3440.71|3448.44|3440.74|3448.81|3441.11|3448.37|3440.67|33
1648944010000|2022-04-03 00:00:10|3448.34|3440.64|3448.8|3441.1|3448.82|3441.12|3448.17|3440.47|33
1648944020000|2022-04-03 00:00:20|3448.78|3441.08|3449.92|3442.22|3450.13|3442.43|3448.77|3441.07|32
1648944030000|2022-04-03 00:00:30|3449.88|3442.18|3451.24|3443.54|3451.29|3443.59|3449.35|3441.65|35
1648944040000|2022-04-03 00:00:40|3451.29|3443.59|3452.26|3444.56|3452.37|3444.67|3451.22|3443.52|35
1648944050000|2022-04-03 00:00:50|3452.09|3444.39|3452.43|3444.73|3452.63|3444.93|3451.96|3444.26|32
1648944060000|2022-04-03 00:01:00|3452.56|3444.86|3453.15|3445.45|3453.17|3445.47|3452.3|3444.6|35
1648944070000|2022-04-03 00:01:10|3453.16|3445.46|3453.11|3445.41|3453.3|3445.6|3453.04|3445.34|25
1648944080000|2022-04-03 00:01:20|3453.1|3445.4|3453.21|3445.51|3453.4|3445.7|3453.1|3445.4|28
1648944090000|2022-04-03 00:01:30|3453.3|3445.6|3453.46|3445.76|3454.42|3446.72|3453.04|3445.34|32
1648944100000|2022-04-03 00:01:40|3453.47|3445.77|3453.17|3445.47|3453.47|3445.77|3452.41|3444.71|35
1648944110000|2022-04-03 00:01:50|3453.18|3445.48|3452.74|3445.04|3454.04|3446.34|3452.67|3444.97|39
1648944120000|2022-04-03 00:02:00|3452.76|3445.06|3453.79|3446.09|3454.03|3446.33|3452.76|3445.06|31
1648944130000|2022-04-03 00:02:10|3453.76|3446.06|3451.03|3443.33|3453.84|3446.14|3450.97|3443.27|35
1648944140000|2022-04-03 00:02:20|3451.11|3443.41|3454.01|3446.31|3454.01|3446.31|3451.11|3443.41|36
1648944150000|2022-04-03 00:02:30|3453.98|3446.28|3450.16|3442.46|3453.98|3446.28|3450.12|3442.42|37
1648944160000|2022-04-03 00:02:40|3450.21|3442.51|3448.29|3440.59|3450.21|3442.51|3447.61|3439.91|36
1648944170000|2022-04-03 00:02:50|3448.1|3440.4|3451.55|3443.85|3451.55|3443.85|3448.1|3440.4|38
1648944180000|2022-04-03 00:03:00|3451.53|3443.83|3451.19|3443.49|3452.93|3445.23|3451.19|3443.49|34
1648944190000|2022-04-03 00:03:10|3451.18|3443.48|3451.98|3444.28|3451.98|3444.28|3450.02|3442.32|35
1648944200000|2022-04-03 00:03:20|3452|3444.3|3450.01|3442.31|3452|3444.3|3450.01|3442.31|39
1648944210000|2022-04-03 00:03:30|3449.82|3442.12|3450.1|3442.4|3450.6|3442.9|3448.95|3441.25|40
1648944220000|2022-04-03 00:03:40|3450.34|3442.64|3451.09|3443.39|3451.72|3444.02|3450.34|3442.64|34
1648944230000|2022-04-03 00:03:50|3450.95|3443.25|3452.3|3444.6|3452.3|3444.6|3450.59|3442.89|38
1648944240000|2022-04-03 00:04:00|3452.34|3444.64|3454.34|3446.64|3454.34|3446.64|3452.34|3444.64|31
1648944250000|2022-04-03 00:04:10|3454.28|3446.58|3455.88|3448.18|3455.98|3448.28|3454.28|3446.58|34
1648944260000|2022-04-03 00:04:20|3455.92|3448.22|3455.32|3447.62|3455.92|3448.22|3454.69|3446.99|38
1648944270000|2022-04-03 00:04:30|3455.44|3447.74|3457.71|3450.01|3457.71|3450.01|3455.41|3447.71|38
1648944280000|2022-04-03 00:04:40|3458.38|3450.68|3460.94|3453.24|3460.94|3453.24|3458.25|3450.55|34
1648944290000|2022-04-03 00:04:50|3460.42|3452.72|3460.93|3453.23|3461|3453.3|3459.94|3452.24|36
1648944300000|2022-04-03 00:05:00|3460.88|3453.18|3461.65|3453.95|3461.65|3453.95|3460.64|3452.94|25
1648944310000|2022-04-03 00:05:10|3461.64|3453.94|3460.4|3452.7|3462.2|3454.5|3460.39|3452.69|30
1648944320000|2022-04-03 00:05:20|3460.44|3452.74|3460.83|3453.13|3461.07|3453.37|3460.44|3452.74|31
1648944330000|2022-04-03 00:05:30|3460.72|3453.02|3458.99|3451.29|3460.72|3453.02|3458.53|3450.83|37
1648944340000|2022-04-03 00:05:40|3458.87|3451.17|3458.54|3450.84|3458.95|3451.25|3458.25|3450.55|34
1648944350000|2022-04-03 00:05:50|3458.53|3450.83|3458.3|3450.6|3459.05|3451.35|3457.12|3449.42|38
1648944360000|2022-04-03 00:06:00|3458.37|3450.67|3457.91|3450.21|3458.67|3450.97|3457.91|3450.21|32
1648944370000|2022-04-03 00:06:10|3457.86|3450.16|3455.59|3447.89|3457.86|3450.16|3455.59|3447.89|35
1648944380000|2022-04-03 00:06:20|3455.36|3447.66|3455.47|3447.77|3456.24|3448.54|3455.36|3447.66|35
1648944390000|2022-04-03 00:06:30|3455.48|3447.78|3456.92|3449.22|3456.92|3449.22|3455.48|3447.78|30
1648944400000|2022-04-03 00:06:40|3456.97|3449.27|3455.72|3448.02|3456.97|3449.27|3455.57|3447.87|34
1648944410000|2022-04-03 00:06:50|3455.79|3448.09|3456.06|3448.36|3456.06|3448.36|3455.44|3447.74|32
1648944420000|2022-04-03 00:07:00|3456.93|3449.23|3465.04|3457.34|3465.04|3457.34|3456.93|3449.23|38
1648944430000|2022-04-03 00:07:10|3464.92|3457.22|3461.68|3453.98|3465.04|3457.34|3461.68|3453.98|38
1648944440000|2022-04-03 00:07:20|3461.04|3453.34|3461.98|3454.28|3462.9|3455.2|3460.6|3452.9|39
1648944450000|2022-04-03 00:07:30|3462.17|3454.47|3464.31|3456.61|3464.32|3456.62|3462.17|3454.47|38
1648944460000|2022-04-03 00:07:40|3464.32|3456.62|3464.57|3456.87|3464.57|3456.87|3464.23|3456.53|36
1648944470000|2022-04-03 00:07:50|3464.58|3456.88|3464.38|3456.68|3464.58|3456.88|3464.36|3456.66|31
1648944480000|2022-04-03 00:08:00|3464.39|3456.69|3462.26|3454.56|3464.41|3456.71|3461.8|3454.1|39
1648944490000|2022-04-03 00:08:10|3462.12|3454.42|3460.31|3452.61|3462.4|3454.7|3460.24|3452.54|38
1648944500000|2022-04-03 00:08:20|3460.32|3452.62|3461.38|3453.68|3461.38|3453.68|3460.24|3452.54|35
1648944510000|2022-04-03 00:08:30|3461.39|3453.69|3462|3454.3|3462.73|3455.03|3461.3|3453.6|30
1648944520000|2022-04-03 00:08:40|3461.92|3454.22|3462.71|3455.01|3463.41|3455.71|3461.85|3454.15|37
1648944530000|2022-04-03 00:08:50|3462.7|3455|3462.61|3454.91|3463.29|3455.59|3462.55|3454.85|33
1648944540000|2022-04-03 00:09:00|3462.7|3455|3462.27|3454.57|3463.05|3455.35|3461.96|3454.26|35
1648944550000|2022-04-03 00:09:10|3462.22|3454.52|3460.91|3453.21|3462.24|3454.54|3460.85|3453.15|30
1648944560000|2022-04-03 00:09:20|3460.92|3453.22|3461.38|3453.68|3461.7|3454|3460.9|3453.2|33
1648944570000|2022-04-03 00:09:30|3461.18|3453.48|3460.25|3452.55|3461.18|3453.48|3459.85|3452.15|32
1648944580000|2022-04-03 00:09:40|3460.26|3452.56|3460.01|3452.31|3460.38|3452.68|3459.83|3452.13|33
1648944590000|2022-04-03 00:09:50|3460.03|3452.33|3460.69|3452.99|3460.72|3453.02|3459.95|3452.25|31
1648944600000|2022-04-03 00:10:00|3460.39|3452.69|3460.66|3452.96|3460.66|3452.96|3459.87|3452.17|36
1648944610000|2022-04-03 00:10:10|3460.67|3452.97|3460.85|3453.15|3460.95|3453.25|3460.63|3452.93|38
1648944620000|2022-04-03 00:10:20|3460.88|3453.18|3461.69|3453.99|3461.88|3454.18|3460.86|3453.16|32
1648944630000|2022-04-03 00:10:30|3461.73|3454.03|3459.58|3451.88|3461.73|3454.03|3459.56|3451.86|31
1648944640000|2022-04-03 00:10:40|3459.59|3451.89|3459.13|3451.43|3459.62|3451.92|3459.13|3451.43|38
1648944650000|2022-04-03 00:10:50|3459.11|3451.41|3458.49|3450.79|3459.11|3451.41|3458.26|3450.56|35
1648944660000|2022-04-03 00:11:00|3458.52|3450.82|3458.38|3450.68|3458.52|3450.82|3458.35|3450.65|29
1648944670000|2022-04-03 00:11:10|3458.31|3450.61|3455.77|3448.07|3458.33|3450.63|3455.77|3448.07|37
1648944680000|2022-04-03 00:11:20|3455.49|3447.79|3455.65|3447.95|3456.58|3448.88|3454.98|3447.28|37
1648944690000|2022-04-03 00:11:30|3455.8|3448.1|3455.7|3448|3456.49|3448.79|3455.32|3447.62|38
1648944700000|2022-04-03 00:11:40|3455.75|3448.05|3456.3|3448.6|3456.37|3448.67|3455.67|3447.97|31
1648944710000|2022-04-03 00:11:50|3456.31|3448.61|3455.84|3448.14|3456.36|3448.66|3455.73|3448.03|32
1648944720000|2022-04-03 00:12:00|3455.89|3448.19|3456|3448.3|3456.4|3448.7|3455.8|3448.1|34
1648944730000|2022-04-03 00:12:10|3455.97|3448.27|3456.68|3448.98|3456.73|3449.03|3455.97|3448.27|38
1648944740000|2022-04-03 00:12:20|3456.55|3448.85|3457|3449.3|3457.33|3449.63|3456.52|3448.82|35
1648944750000|2022-04-03 00:12:30|3457.04|3449.34|3456.28|3448.58|3457.23|3449.53|3456.2|3448.5|33
1648944760000|2022-04-03 00:12:40|3456.38|3448.68|3457.14|3449.44|3457.14|3449.44|3456.18|3448.48|35
1648944770000|2022-04-03 00:12:50|3457.26|3449.56|3457.77|3450.07|3457.94|3450.24|3456.93|3449.23|39
1648944780000|2022-04-03 00:13:00|3457.78|3450.08|3458.01|3450.31|3458.53|3450.83|3457.71|3450.01|34
1648944790000|2022-04-03 00:13:10|3457.99|3450.29|3457.97|3450.27|3458.01|3450.31|3457.25|3449.55|33
1648944800000|2022-04-03 00:13:20|3458.28|3450.58|3458.14|3450.44|3458.42|3450.72|3458.12|3450.42|36
1648944810000|2022-04-03 00:13:30|3458.1|3450.4|3458.17|3450.47|3458.21|3450.51|3457.95|3450.25|36
1648944820000|2022-04-03 00:13:40|3458.24|3450.54|3458.61|3450.91|3458.75|3451.05|3458.07|3450.37|35
1648944830000|2022-04-03 00:13:50|3458.65|3450.95|3459|3451.3|3459|3451.3|3458.57|3450.87|29
1648944840000|2022-04-03 00:14:00|3459.03|3451.33|3459.48|3451.78|3459.48|3451.78|3459.03|3451.33|30
1648944850000|2022-04-03 00:14:10|3459.46|3451.76|3459.8|3452.1|3461|3453.3|3459.46|3451.76|34
1648944860000|2022-04-03 00:14:20|3459.79|3452.09|3460.29|3452.59|3460.32|3452.62|3459.69|3451.99|38
1648944870000|2022-04-03 00:14:30|3460.22|3452.52|3459.96|3452.26|3460.34|3452.64|3459.26|3451.56|36
1648944880000|2022-04-03 00:14:40|3460.17|3452.47|3460.18|3452.48|3460.37|3452.67|3460.09|3452.39|36
1648944890000|2022-04-03 00:14:50|3460.28|3452.58|3460.5|3452.8|3460.51|3452.81|3460.25|3452.55|29
1648944900000|2022-04-03 00:15:00|3460.55|3452.85|3460.14|3452.44|3460.55|3452.85|3459.32|3451.62|33
1648944910000|2022-04-03 00:15:10|3459.99|3452.29|3460.05|3452.35|3460.11|3452.41|3459.79|3452.09|29
1648944920000|2022-04-03 00:15:20|3460.04|3452.34|3460.45|3452.75|3460.95|3453.25|3459.92|3452.22|37
1648944930000|2022-04-03 00:15:30|3460.76|3453.06|3461.16|3453.46|3461.16|3453.46|3460.76|3453.06|28
1648944940000|2022-04-03 00:15:40|3461.14|3453.44|3460.91|3453.21|3461.79|3454.09|3460.51|3452.81|35
1648944950000|2022-04-03 00:15:50|3460.86|3453.16|3461.23|3453.53|3461.29|3453.59|3460.53|3452.83|30
1648944960000|2022-04-03 00:16:00|3461.21|3453.51|3461.15|3453.45|3461.33|3453.63|3460.85|3453.15|27
1648944970000|2022-04-03 00:16:10|3461.25|3453.55|3461.46|3453.76|3461.75|3454.05|3461.23|3453.53|33
1648944980000|2022-04-03 00:16:20|3461.45|3453.75|3460.92|3453.22|3461.62|3453.92|3460.84|3453.14|35
1648944990000|2022-04-03 00:16:30|3460.91|3453.21|3460.65|3452.95|3460.94|3453.24|3460.65|3452.95|36
1648945000000|2022-04-03 00:16:40|3460.61|3452.91|3458.89|3451.19|3460.76|3453.06|3458.79|3451.09|34
1648945010000|2022-04-03 00:16:50|3459.06|3451.36|3458.67|3450.97|3459.28|3451.58|3458.66|3450.96|32
1648945020000|2022-04-03 00:17:00|3458.69|3450.99|3458.95|3451.25|3459.14|3451.44|3458.69|3450.99|33
1648945030000|2022-04-03 00:17:10|3459.02|3451.32|3458.6|3450.9|3459.03|3451.33|3458.41|3450.71|33
1648945040000|2022-04-03 00:17:20|3458.59|3450.89|3457.91|3450.21|3458.63|3450.93|3457.71|3450.01|31
1648945050000|2022-04-03 00:17:30|3457.85|3450.15|3457.87|3450.17|3458|3450.3|3457.8|3450.1|26
1648945060000|2022-04-03 00:17:40|3457.88|3450.18|3458.35|3450.65|3458.4|3450.7|3457.88|3450.18|29
1648945070000|2022-04-03 00:17:50|3458.36|3450.66|3458.21|3450.51|3458.47|3450.77|3458.16|3450.46|30
1648945080000|2022-04-03 00:18:00|3458.16|3450.46|3458.58|3450.88|3458.95|3451.25|3458.09|3450.39|32
1648945090000|2022-04-03 00:18:10|3458.57|3450.87|3459.05|3451.35|3459.09|3451.39|3458.54|3450.84|31
1648945100000|2022-04-03 00:18:20|3459.04|3451.34|3459.2|3451.5|3459.56|3451.86|3458.98|3451.28|28
1648945110000|2022-04-03 00:18:30|3459.19|3451.49|3459.13|3451.43|3459.36|3451.66|3459.12|3451.42|33
1648945120000|2022-04-03 00:18:40|3459.12|3451.42|3459.45|3451.75|3459.55|3451.85|3458.6|3450.9|36
1648945130000|2022-04-03 00:18:50|3459.44|3451.74|3460.45|3452.75|3460.45|3452.75|3459.28|3451.58|25
1648945140000|2022-04-03 00:19:00|3460.53|3452.83|3460.25|3452.55|3460.54|3452.84|3459.98|3452.28|34
1648945150000|2022-04-03 00:19:10|3460.3|3452.6|3460.33|3452.63|3460.44|3452.74|3459.99|3452.29|32
1648945160000|2022-04-03 00:19:20|3460.35|3452.65|3460.23|3452.53|3460.35|3452.65|3460.07|3452.37|34
1648945170000|2022-04-03 00:19:30|3460.21|3452.51|3460.35|3452.65|3460.39|3452.69|3459.93|3452.23|33
1648945180000|2022-04-03 00:19:40|3460.36|3452.66|3460.61|3452.91|3460.61|3452.91|3460.2|3452.5|30
1648945190000|2022-04-03 00:19:50|3460.63|3452.93|3461.62|3453.92|3461.63|3453.93|3460.63|3452.93|37
1648945200000|2022-04-03 00:20:00|3461.6|3453.9|3465.48|3457.78|3465.48|3457.78|3461.6|3453.9|37
1648945210000|2022-04-03 00:20:10|3465.65|3457.95|3465.92|3458.22|3466.05|3458.35|3465.11|3457.41|36
1648945220000|2022-04-03 00:20:20|3465.94|3458.24|3465.99|3458.29|3466.29|3458.59|3464.78|3457.08|38
1648945230000|2022-04-03 00:20:30|3466.03|3458.33|3464.76|3457.06|3466.03|3458.33|3464.68|3456.98|35
1648945240000|2022-04-03 00:20:40|3464.94|3457.24|3467.29|3459.59|3467.41|3459.71|3464.94|3457.24|38
1648945250000|2022-04-03 00:20:50|3467.23|3459.53|3467.32|3459.62|3467.82|3460.12|3467.07|3459.37|34
1648945260000|2022-04-03 00:21:00|3467.33|3459.63|3468.1|3460.4|3468.15|3460.45|3467.33|3459.63|36
1648945270000|2022-04-03 00:21:10|3468.11|3460.41|3467.4|3459.7|3468.15|3460.45|3467.21|3459.51|35
1648945280000|2022-04-03 00:21:20|3467.61|3459.91|3465.89|3458.19|3467.61|3459.91|3465.89|3458.19|32
1648945290000|2022-04-03 00:21:30|3465.9|3458.2|3465.4|3457.7|3465.9|3458.2|3465.13|3457.43|31
1648945300000|2022-04-03 00:21:40|3465.47|3457.77|3465.18|3457.48|3465.83|3458.13|3464.58|3456.88|37
1648945310000|2022-04-03 00:21:50|3465.24|3457.54|3465.46|3457.76|3465.64|3457.94|3464.98|3457.28|37
1648945320000|2022-04-03 00:22:00|3465.44|3457.74|3465.24|3457.54|3465.44|3457.74|3464.71|3457.01|36
1648945330000|2022-04-03 00:22:10|3465.28|3457.58|3464.74|3457.04|3465.29|3457.59|3464.64|3456.94|32
1648945340000|2022-04-03 00:22:20|3464.75|3457.05|3465.49|3457.79|3465.56|3457.86|3464.7|3457|27
1648945350000|2022-04-03 00:22:30|3465.53|3457.83|3464.11|3456.41|3465.53|3457.83|3464.1|3456.4|32
1648945360000|2022-04-03 00:22:40|3464.07|3456.37|3464.37|3456.67|3464.71|3457.01|3463.67|3455.97|37
1648945370000|2022-04-03 00:22:50|3463.8|3456.1|3464.14|3456.44|3464.37|3456.67|3463.71|3456.01|35
1648945380000|2022-04-03 00:23:00|3464.15|3456.45|3464.33|3456.63|3464.42|3456.72|3464.12|3456.42|31
1648945390000|2022-04-03 00:23:10|3464.32|3456.62|3465.26|3457.56|3465.26|3457.56|3464.2|3456.5|35
1648945400000|2022-04-03 00:23:20|3465.32|3457.62|3466.23|3458.53|3466.34|3458.64|3465.31|3457.61|35
1648945410000|2022-04-03 00:23:30|3466.12|3458.42|3466.14|3458.44|3466.18|3458.48|3466|3458.3|24
1648945420000|2022-04-03 00:23:40|3466.06|3458.36|3466.23|3458.53|3466.41|3458.71|3465.98|3458.28|31
1648945430000|2022-04-03 00:23:50|3466.22|3458.52|3466.15|3458.45|3466.23|3458.53|3466.01|3458.31|35
1648945440000|2022-04-03 00:24:00|3466.02|3458.32|3464.71|3457.01|3466.11|3458.41|3464.27|3456.57|33
1648945450000|2022-04-03 00:24:10|3464.79|3457.09|3464.25|3456.55|3464.84|3457.14|3463.78|3456.08|34
1648945460000|2022-04-03 00:24:20|3464.24|3456.54|3464.17|3456.47|3464.39|3456.69|3464.15|3456.45|28
1648945470000|2022-04-03 00:24:30|3464.15|3456.45|3463.73|3456.03|3464.24|3456.54|3463.68|3455.98|35
1648945480000|2022-04-03 00:24:40|3463.7|3456|3463.32|3455.62|3463.81|3456.11|3463.29|3455.59|28
1648945490000|2022-04-03 00:24:50|3463.31|3455.61|3462.71|3455.01|3463.31|3455.61|3462.41|3454.71|33
1648945500000|2022-04-03 00:25:00|3462.65|3454.95|3462.12|3454.42|3462.68|3454.98|3461.34|3453.64|38
1648945510000|2022-04-03 00:25:10|3462.11|3454.41|3461.51|3453.81|3462.13|3454.43|3461.4|3453.7|32
1648945520000|2022-04-03 00:25:20|3461.57|3453.87|3462.52|3454.82|3462.52|3454.82|3461.57|3453.87|30
1648945530000|2022-04-03 00:25:30|3462.53|3454.83|3463.49|3455.79|3463.72|3456.02|3462.34|3454.64|30
1648945540000|2022-04-03 00:25:40|3463.46|3455.76|3463.43|3455.73|3463.51|3455.81|3463.24|3455.54|32
1648945550000|2022-04-03 00:25:50|3463.46|3455.76|3465.24|3457.54|3465.24|3457.54|3463.42|3455.72|32
1648945560000|2022-04-03 00:26:00|3465.29|3457.59|3463.7|3456|3465.29|3457.59|3463.7|3456|35
1648945570000|2022-04-03 00:26:10|3463.67|3455.97|3464.1|3456.4|3464.29|3456.59|3463.58|3455.88|27
1648945580000|2022-04-03 00:26:20|3463.83|3456.13|3463.62|3455.92|3463.93|3456.23|3463.57|3455.87|33
1648945590000|2022-04-03 00:26:30|3463.6|3455.9|3462|3454.3|3463.6|3455.9|3461.99|3454.29|30
1648945600000|2022-04-03 00:26:40|3461.97|3454.27|3461.78|3454.08|3462.09|3454.39|3461.7|3454|35
1648945610000|2022-04-03 00:26:50|3461.88|3454.18|3462.21|3454.51|3462.53|3454.83|3461.88|3454.18|29
1648945620000|2022-04-03 00:27:00|3462.18|3454.48|3461.94|3454.24|3462.48|3454.78|3461.94|3454.24|32
1648945630000|2022-04-03 00:27:10|3461.9|3454.2|3461.53|3453.83|3462.36|3454.66|3461.44|3453.74|31
1648945640000|2022-04-03 00:27:20|3461.67|3453.97|3461.61|3453.91|3461.71|3454.01|3461.11|3453.41|35
1648945650000|2022-04-03 00:27:30|3461.63|3453.93|3461.6|3453.9|3461.69|3453.99|3461.55|3453.85|33
1648945660000|2022-04-03 00:27:40|3461.59|3453.89|3461.72|3454.02|3461.72|3454.02|3461.5|3453.8|25
1648945670000|2022-04-03 00:27:50|3462.03|3454.33|3462.26|3454.56|3462.4|3454.7|3462.03|3454.33|32
1648945680000|2022-04-03 00:28:00|3462.28|3454.58|3462.1|3454.4|3462.3|3454.6|3461.98|3454.28|29
1648945690000|2022-04-03 00:28:10|3462.12|3454.42|3461.89|3454.19|3462.15|3454.45|3461.87|3454.17|32
1648945700000|2022-04-03 00:28:20|3461.91|3454.21|3461.88|3454.18|3461.93|3454.23|3461.86|3454.16|25
1648945710000|2022-04-03 00:28:30|3461.89|3454.19|3461.88|3454.18|3461.91|3454.21|3461.81|3454.11|21
1648945720000|2022-04-03 00:28:40|3461.85|3454.15|3462.34|3454.64|3462.38|3454.68|3461.79|3454.09|25
1648945730000|2022-04-03 00:28:50|3462.31|3454.61|3462.37|3454.67|3462.4|3454.7|3462.31|3454.61|17
1648945740000|2022-04-03 00:29:00|3462.36|3454.66|3462.97|3455.27|3463.01|3455.31|3462.32|3454.62|36
1648945750000|2022-04-03 00:29:10|3462.98|3455.28|3463.63|3455.93|3463.72|3456.02|3462.98|3455.28|32
1648945760000|2022-04-03 00:29:20|3463.6|3455.9|3463.77|3456.07|3464.03|3456.33|3463.58|3455.88|29
1648945770000|2022-04-03 00:29:30|3463.73|3456.03|3464.06|3456.36|3464.13|3456.43|3463.73|3456.03|33
1648945780000|2022-04-03 00:29:40|3464.04|3456.34|3463.93|3456.23|3464.13|3456.43|3463.93|3456.23|33
1648945790000|2022-04-03 00:29:50|3463.95|3456.25|3462.28|3454.58|3463.95|3456.25|3462.28|3454.58|35
1648945800000|2022-04-03 00:30:00|3461.99|3454.29|3460.12|3452.42|3462.67|3454.97|3460.12|3452.42|37
1648945810000|2022-04-03 00:30:10|3460.11|3452.41|3460.32|3452.62|3460.34|3452.64|3459.31|3451.61|36
1648945820000|2022-04-03 00:30:20|3460.37|3452.67|3460.16|3452.46|3460.39|3452.69|3458.52|3450.82|37
1648945830000|2022-04-03 00:30:30|3460.7|3453|3462.65|3454.95|3463.03|3455.33|3460.7|3453|39
1648945840000|2022-04-03 00:30:40|3462.73|3455.03|3462.01|3454.31|3462.88|3455.18|3461.54|3453.84|33
1648945850000|2022-04-03 00:30:50|3462.02|3454.32|3461.77|3454.07|3462.04|3454.34|3461.61|3453.91|31
1648945860000|2022-04-03 00:31:00|3461.68|3453.98|3461.08|3453.38|3461.69|3453.99|3460.77|3453.07|33
1648945870000|2022-04-03 00:31:10|3461.03|3453.33|3461.28|3453.58|3461.28|3453.58|3460.94|3453.24|33
1648945880000|2022-04-03 00:31:20|3461.31|3453.61|3461.65|3453.95|3461.67|3453.97|3461.31|3453.61|28
1648945890000|2022-04-03 00:31:30|3461.51|3453.81|3461.17|3453.47|3461.72|3454.02|3461.13|3453.43|31
1648945900000|2022-04-03 00:31:40|3461.18|3453.48|3461.43|3453.73|3461.67|3453.97|3461.14|3453.44|22
1648945910000|2022-04-03 00:31:50|3461.38|3453.68|3461.4|3453.7|3461.43|3453.73|3461.28|3453.58|33
1648945920000|2022-04-03 00:32:00|3461.41|3453.71|3461.51|3453.81|3461.51|3453.81|3461.25|3453.55|28
1648945930000|2022-04-03 00:32:10|3461.49|3453.79|3461.33|3453.63|3461.83|3454.13|3461.33|3453.63|33
1648945940000|2022-04-03 00:32:20|3461.36|3453.66|3462.94|3455.24|3462.94|3455.24|3461.36|3453.66|32
1648945950000|2022-04-03 00:32:30|3462.99|3455.29|3463.01|3455.31|3463.62|3455.92|3462.92|3455.22|35
1648945960000|2022-04-03 00:32:40|3463.03|3455.33|3463.42|3455.72|3463.69|3455.99|3463.03|3455.33|36
1648945970000|2022-04-03 00:32:50|3463.46|3455.76|3463.75|3456.05|3464.06|3456.36|3463.43|3455.73|38
1648945980000|2022-04-03 00:33:00|3463.81|3456.11|3464.53|3456.83|3464.53|3456.83|3463.64|3455.94|32
1648945990000|2022-04-03 00:33:10|3464.65|3456.95|3466.26|3458.56|3466.97|3459.27|3464.65|3456.95|36
1648946000000|2022-04-03 00:33:20|3465.99|3458.29|3466.3|3458.6|3466.33|3458.63|3465.86|3458.16|34
1648946010000|2022-04-03 00:33:30|3466.26|3458.56|3466.64|3458.94|3467.19|3459.49|3465.85|3458.15|34
1648946020000|2022-04-03 00:33:40|3466.63|3458.93|3466.78|3459.08|3467.02|3459.32|3466.62|3458.92|35
1648946030000|2022-04-03 00:33:50|3466.79|3459.09|3467.02|3459.32|3467.02|3459.32|3466.68|3458.98|31
1648946040000|2022-04-03 00:34:00|3467.03|3459.33|3467.65|3459.95|3467.65|3459.95|3466.68|3458.98|33
1648946050000|2022-04-03 00:34:10|3467.59|3459.89|3467.32|3459.62|3467.59|3459.89|3467.19|3459.49|27
1648946060000|2022-04-03 00:34:20|3467.23|3459.53|3467.35|3459.65|3467.37|3459.67|3467.07|3459.37|30
1648946070000|2022-04-03 00:34:30|3467.36|3459.66|3465.73|3458.03|3467.36|3459.66|3465.73|3458.03|34
1648946080000|2022-04-03 00:34:40|3465.69|3457.99|3465.83|3458.13|3465.91|3458.21|3465.05|3457.35|35
1648946090000|2022-04-03 00:34:50|3465.58|3457.88|3464.67|3456.97|3465.58|3457.88|3464.62|3456.92|34
1648946100000|2022-04-03 00:35:00|3464.62|3456.92|3464.52|3456.82|3465.08|3457.38|3464.52|3456.82|29
1648946110000|2022-04-03 00:35:10|3464.54|3456.84|3465.4|3457.7|3465.93|3458.23|3464.4|3456.7|34
1648946120000|2022-04-03 00:35:20|3465.26|3457.56|3465.36|3457.66|3465.37|3457.67|3464.89|3457.19|39
1648946130000|2022-04-03 00:35:30|3465.35|3457.65|3465.82|3458.12|3466.17|3458.47|3465.35|3457.65|36
1648946140000|2022-04-03 00:35:40|3465.77|3458.07|3467.03|3459.33|3467.03|3459.33|3465.76|3458.06|34
1648946150000|2022-04-03 00:35:50|3467.08|3459.38|3466.98|3459.28|3467.35|3459.65|3466.9|3459.2|32
1648946160000|2022-04-03 00:36:00|3467|3459.3|3467.26|3459.56|3467.26|3459.56|3466.97|3459.27|29
1648946170000|2022-04-03 00:36:10|3467.25|3459.55|3467.32|3459.62|3467.39|3459.69|3466.98|3459.28|30
1648946180000|2022-04-03 00:36:20|3467.28|3459.58|3467.25|3459.55|3467.57|3459.87|3467.24|3459.54|30
1648946190000|2022-04-03 00:36:30|3467.3|3459.6|3467.04|3459.34|3467.69|3459.99|3467.04|3459.34|28
1648946200000|2022-04-03 00:36:40|3467.11|3459.41|3466.85|3459.15|3467.17|3459.47|3466.64|3458.94|36
1648946210000|2022-04-03 00:36:50|3466.82|3459.12|3465.31|3457.61|3466.88|3459.18|3465.12|3457.42|38
1648946220000|2022-04-03 00:37:00|3465.33|3457.63|3466.4|3458.7|3466.4|3458.7|3465.15|3457.45|33
1648946230000|2022-04-03 00:37:10|3466.43|3458.73|3467.46|3459.76|3467.52|3459.82|3466.43|3458.73|34
1648946240000|2022-04-03 00:37:20|3467.47|3459.77|3467.47|3459.77|3467.5|3459.8|3467.18|3459.48|25
1648946250000|2022-04-03 00:37:30|3467.42|3459.72|3467.51|3459.81|3467.54|3459.84|3467.4|3459.7|28
1648946260000|2022-04-03 00:37:40|3467.48|3459.78|3467.55|3459.85|3467.57|3459.87|3467.45|3459.75|29
1648946270000|2022-04-03 00:37:50|3467.56|3459.86|3467.63|3459.93|3467.7|3460|3467.48|3459.78|28
1648946280000|2022-04-03 00:38:00|3467.7|3460|3467.64|3459.94|3467.7|3460|3467.49|3459.79|32
1648946290000|2022-04-03 00:38:10|3467.63|3459.93|3467.65|3459.95|3467.77|3460.07|3467.56|3459.86|28
1648946300000|2022-04-03 00:38:20|3467.64|3459.94|3467.6|3459.9|3467.65|3459.95|3467.35|3459.65|30
1648946310000|2022-04-03 00:38:30|3467.62|3459.92|3467.65|3459.95|3467.7|3460|3467.59|3459.89|25
1648946320000|2022-04-03 00:38:40|3467.67|3459.97|3467.64|3459.94|3467.75|3460.05|3467.59|3459.89|26
1648946330000|2022-04-03 00:38:50|3467.63|3459.93|3467.52|3459.82|3467.79|3460.09|3467.52|3459.82|24
1648946340000|2022-04-03 00:39:00|3467.53|3459.83|3467.54|3459.84|3467.54|3459.84|3467.52|3459.82|6
1648946350000|2022-04-03 00:39:10|3467.61|3459.91|3466.43|3458.73|3467.63|3459.93|3466.43|3458.73|27
1648946360000|2022-04-03 00:39:20|3466.44|3458.74|3466.79|3459.09|3467.11|3459.41|3466.27|3458.57|32
1648946370000|2022-04-03 00:39:30|3466.78|3459.08|3466.78|3459.08|3467.06|3459.36|3466.67|3458.97|35
1648946380000|2022-04-03 00:39:40|3466.79|3459.09|3466.83|3459.13|3466.89|3459.19|3466.75|3459.05|27
1648946390000|2022-04-03 00:39:50|3466.78|3459.08|3466.74|3459.04|3466.78|3459.08|3466.69|3458.99|23
1648946400000|2022-04-03 00:40:00|3466.71|3459.01|3466.72|3459.02|3466.8|3459.1|3466.58|3458.88|23
1648946410000|2022-04-03 00:40:10|3466.73|3459.03|3466.74|3459.04|3466.85|3459.15|3466.6|3458.9|34
1648946420000|2022-04-03 00:40:20|3466.76|3459.06|3466.83|3459.13|3466.88|3459.18|3466.69|3458.99|24
1648946430000|2022-04-03 00:40:30|3466.91|3459.21|3466.48|3458.78|3466.92|3459.22|3466.44|3458.74|28
1648946440000|2022-04-03 00:40:40|3466.47|3458.77|3466.49|3458.79|3466.57|3458.87|3466.14|3458.44|31
1648946450000|2022-04-03 00:40:50|3466.41|3458.71|3466.81|3459.11|3466.9|3459.2|3466.29|3458.59|30
1648946460000|2022-04-03 00:41:00|3466.79|3459.09|3466.79|3459.09|3466.81|3459.11|3466.72|3459.02|21
1648946470000|2022-04-03 00:41:10|3466.74|3459.04|3466.7|3459|3466.79|3459.09|3466.7|3459|16
1648946480000|2022-04-03 00:41:20|3466.68|3458.98|3466.49|3458.79|3466.68|3458.98|3466.44|3458.74|31
1648946490000|2022-04-03 00:41:30|3466.5|3458.8|3467.26|3459.56|3467.27|3459.57|3466.47|3458.77|33
1648946500000|2022-04-03 00:41:40|3467.33|3459.63|3467.4|3459.7|3467.72|3460.02|3467.33|3459.63|31
1648946510000|2022-04-03 00:41:50|3467.63|3459.93|3467.32|3459.62|3467.84|3460.14|3467.32|3459.62|34
1648946520000|2022-04-03 00:42:00|3467.35|3459.65|3467.37|3459.67|3467.4|3459.7|3467.27|3459.57|26
1648946530000|2022-04-03 00:42:10|3467.41|3459.71|3467.43|3459.73|3467.5|3459.8|3467.25|3459.55|28
1648946540000|2022-04-03 00:42:20|3467.32|3459.62|3467.66|3459.96|3467.7|3460|3467.31|3459.61|29
1648946550000|2022-04-03 00:42:30|3467.81|3460.11|3467.7|3460|3467.89|3460.19|3467.69|3459.99|36
1648946560000|2022-04-03 00:42:40|3467.72|3460.02|3467.78|3460.08|3467.79|3460.09|3467.63|3459.93|33
1648946570000|2022-04-03 00:42:50|3467.79|3460.09|3467.61|3459.91|3467.83|3460.13|3467.49|3459.79|27
1648946580000|2022-04-03 00:43:00|3467.54|3459.84|3468.34|3460.64|3468.44|3460.74|3467.42|3459.72|33
1648946590000|2022-04-03 00:43:10|3468.36|3460.66|3468.35|3460.65|3468.45|3460.75|3468.32|3460.62|22
1648946600000|2022-04-03 00:43:20|3468.36|3460.66|3468.84|3461.14|3469.09|3461.39|3468.36|3460.66|37
1648946610000|2022-04-03 00:43:30|3468.96|3461.26|3469.23|3461.53|3469.67|3461.97|3468.96|3461.26|33
1648946620000|2022-04-03 00:43:40|3469.22|3461.52|3468.76|3461.06|3469.25|3461.55|3468.4|3460.7|34
1648946630000|2022-04-03 00:43:50|3468.64|3460.94|3468.6|3460.9|3468.77|3461.07|3468.44|3460.74|34
1648946640000|2022-04-03 00:44:00|3468.51|3460.81|3468.91|3461.21|3468.91|3461.21|3467.99|3460.29|32
1648946650000|2022-04-03 00:44:10|3468.86|3461.16|3468.11|3460.41|3468.92|3461.22|3468.1|3460.4|34
1648946660000|2022-04-03 00:44:20|3468.1|3460.4|3468.26|3460.56|3468.29|3460.59|3468.1|3460.4|31
1648946670000|2022-04-03 00:44:30|3468.23|3460.53|3468.18|3460.48|3468.29|3460.59|3468.13|3460.43|33
1648946680000|2022-04-03 00:44:40|3468.16|3460.46|3468.23|3460.53|3468.26|3460.56|3468.1|3460.4|24
1648946690000|2022-04-03 00:44:50|3468.25|3460.55|3467.81|3460.11|3468.31|3460.61|3467.74|3460.04|27
1648946700000|2022-04-03 00:45:00|3467.82|3460.12|3468.51|3460.81|3468.51|3460.81|3467.69|3459.99|34
1648946710000|2022-04-03 00:45:10|3468.65|3460.95|3468.31|3460.61|3469.12|3461.42|3468.31|3460.61|33
1648946720000|2022-04-03 00:45:20|3468.37|3460.67|3468.59|3460.89|3468.59|3460.89|3468.32|3460.62|31
1648946730000|2022-04-03 00:45:30|3468.58|3460.88|3468.59|3460.89|3468.69|3460.99|3468.51|3460.81|33
1648946740000|2022-04-03 00:45:40|3468.57|3460.87|3468.71|3461.01|3468.75|3461.05|3468.43|3460.73|30
1648946750000|2022-04-03 00:45:50|3468.69|3460.99|3468.57|3460.87|3468.86|3461.16|3468.57|3460.87|39
1648946760000|2022-04-03 00:46:00|3468.55|3460.85|3468.63|3460.93|3468.64|3460.94|3468.54|3460.84|30
1648946770000|2022-04-03 00:46:10|3468.62|3460.92|3468.65|3460.95|3468.7|3461|3468.56|3460.86|24
1648946780000|2022-04-03 00:46:20|3468.63|3460.93|3468.68|3460.98|3468.77|3461.07|3468.6|3460.9|26
1648946790000|2022-04-03 00:46:30|3468.69|3460.99|3468.43|3460.73|3468.7|3461|3468.38|3460.68|23
1648946800000|2022-04-03 00:46:40|3468.42|3460.72|3468.17|3460.47|3468.46|3460.76|3468.17|3460.47|32
1648946810000|2022-04-03 00:46:50|3468.19|3460.49|3467.82|3460.12|3468.19|3460.49|3467.72|3460.02|33
1648946820000|2022-04-03 00:47:00|3467.8|3460.1|3467.32|3459.62|3467.85|3460.15|3467.32|3459.62|37
1648946830000|2022-04-03 00:47:10|3467.43|3459.73|3468.6|3460.9|3468.78|3461.08|3467.43|3459.73|27
1648946840000|2022-04-03 00:47:20|3468.61|3460.91|3469.06|3461.36|3469.16|3461.46|3468.51|3460.81|30
1648946850000|2022-04-03 00:47:30|3469.07|3461.37|3469.01|3461.31|3469.12|3461.42|3468.86|3461.16|33
1648946860000|2022-04-03 00:47:40|3469.02|3461.32|3469.11|3461.41|3469.12|3461.42|3468.9|3461.2|34
1648946870000|2022-04-03 00:47:50|3469.1|3461.4|3469.11|3461.41|3469.2|3461.5|3469.03|3461.33|33
1648946880000|2022-04-03 00:48:00|3469.1|3461.4|3469.18|3461.48|3469.21|3461.51|3469.06|3461.36|27
1648946890000|2022-04-03 00:48:10|3469.19|3461.49|3469.5|3461.8|3469.51|3461.81|3469.12|3461.42|31
1648946900000|2022-04-03 00:48:20|3469.49|3461.79|3469.49|3461.79|3469.56|3461.86|3469.44|3461.74|30
1648946910000|2022-04-03 00:48:30|3469.51|3461.81|3469.95|3462.25|3470.03|3462.33|3469.48|3461.78|27
1648946920000|2022-04-03 00:48:40|3469.97|3462.27|3469.99|3462.29|3470.06|3462.36|3469.86|3462.16|34
1648946930000|2022-04-03 00:48:50|3470|3462.3|3470.69|3462.99|3470.74|3463.04|3469.85|3462.15|32
1648946940000|2022-04-03 00:49:00|3470.65|3462.95|3469.6|3461.9|3470.65|3462.95|3469.6|3461.9|33
1648946950000|2022-04-03 00:49:10|3469.59|3461.89|3468.74|3461.04|3469.59|3461.89|3468.71|3461.01|30
1648946960000|2022-04-03 00:49:20|3468.71|3461.01|3468.99|3461.29|3468.99|3461.29|3468.71|3461.01|34
1648946970000|2022-04-03 00:49:30|3469.08|3461.38|3468.68|3460.98|3469.23|3461.53|3468.54|3460.84|31
1648946980000|2022-04-03 00:49:40|3468.69|3460.99|3468.49|3460.79|3468.69|3460.99|3468.45|3460.75|38
1648946990000|2022-04-03 00:49:50|3468.46|3460.76|3468.58|3460.88|3468.66|3460.96|3468.45|3460.75|32
1648947000000|2022-04-03 00:50:00|3468.57|3460.87|3468.56|3460.86|3468.7|3461|3468.48|3460.78|34
1648947010000|2022-04-03 00:50:10|3468.53|3460.83|3468.71|3461.01|3468.72|3461.02|3468.52|3460.82|33
1648947020000|2022-04-03 00:50:20|3468.7|3461|3468.44|3460.74|3468.7|3461|3468.34|3460.64|33
1648947030000|2022-04-03 00:50:30|3468.53|3460.83|3468.55|3460.85|3468.57|3460.87|3468.39|3460.69|29
1648947040000|2022-04-03 00:50:40|3468.57|3460.87|3468.56|3460.86|3468.58|3460.88|3468.52|3460.82|18
1648947050000|2022-04-03 00:50:50|3468.58|3460.88|3468.66|3460.96|3468.67|3460.97|3468.56|3460.86|28
1648947060000|2022-04-03 00:51:00|3468.68|3460.98|3469.1|3461.4|3469.19|3461.49|3468.68|3460.98|36
1648947070000|2022-04-03 00:51:10|3469.13|3461.43|3468.69|3460.99|3469.14|3461.44|3468.55|3460.85|29
1648947080000|2022-04-03 00:51:20|3468.7|3461|3468.68|3460.98|3468.74|3461.04|3468.65|3460.95|25
1648947090000|2022-04-03 00:51:30|3468.7|3461|3469.43|3461.73|3469.44|3461.74|3468.7|3461|30
1648947100000|2022-04-03 00:51:40|3469.36|3461.66|3468.95|3461.25|3469.4|3461.7|3468.88|3461.18|36
1648947110000|2022-04-03 00:51:50|3468.96|3461.26|3468.98|3461.28|3468.99|3461.29|3468.88|3461.18|26
1648947120000|2022-04-03 00:52:00|3468.97|3461.27|3468.89|3461.19|3468.99|3461.29|3468.88|3461.18|26
1648947130000|2022-04-03 00:52:10|3468.9|3461.2|3468.88|3461.18|3468.92|3461.22|3468.87|3461.17|19
1648947140000|2022-04-03 00:52:20|3468.9|3461.2|3469.11|3461.41|3469.27|3461.57|3468.88|3461.18|22
1648947150000|2022-04-03 00:52:30|3469.12|3461.42|3469.13|3461.43|3469.19|3461.49|3469.08|3461.38|27
1648947160000|2022-04-03 00:52:40|3469.17|3461.47|3469.29|3461.59|3469.33|3461.63|3469.06|3461.36|33
1648947170000|2022-04-03 00:52:50|3469.3|3461.6|3468.95|3461.25|3469.33|3461.63|3468.95|3461.25|27
1648947180000|2022-04-03 00:53:00|3468.97|3461.27|3468.96|3461.26|3468.98|3461.28|3468.93|3461.23|21
1648947190000|2022-04-03 00:53:10|3468.97|3461.27|3468.97|3461.27|3468.99|3461.29|3468.92|3461.22|29
1648947200000|2022-04-03 00:53:20|3468.98|3461.28|3468.98|3461.28|3468.99|3461.29|3468.92|3461.22|24
1648947210000|2022-04-03 00:53:30|3469|3461.3|3469.01|3461.31|3469.03|3461.33|3468.98|3461.28|19
1648947220000|2022-04-03 00:53:40|3469|3461.3|3468.94|3461.24|3469.04|3461.34|3468.9|3461.2|25
1648947230000|2022-04-03 00:53:50|3468.93|3461.23|3468.91|3461.21|3468.94|3461.24|3468.88|3461.18|25
1648947240000|2022-04-03 00:54:00|3468.92|3461.22|3468.87|3461.17|3468.94|3461.24|3468.84|3461.14|21
1648947250000|2022-04-03 00:54:10|3468.88|3461.18|3468.85|3461.15|3468.95|3461.25|3468.78|3461.08|31
1648947260000|2022-04-03 00:54:20|3468.84|3461.14|3468.85|3461.15|3468.85|3461.15|3468.74|3461.04|26
1648947270000|2022-04-03 00:54:30|3468.82|3461.12|3468.83|3461.13|3468.86|3461.16|3468.81|3461.11|29
1648947280000|2022-04-03 00:54:40|3468.84|3461.14|3468.99|3461.29|3469.06|3461.36|3468.84|3461.14|20
1648947290000|2022-04-03 00:54:50|3468.98|3461.28|3468.93|3461.23|3469.16|3461.46|3468.92|3461.22|28
1648947300000|2022-04-03 00:55:00|3468.94|3461.24|3468.07|3460.37|3469.04|3461.34|3468.05|3460.35|29
1648947310000|2022-04-03 00:55:10|3468.09|3460.39|3467.85|3460.15|3468.09|3460.39|3467.79|3460.09|29
1648947320000|2022-04-03 00:55:20|3467.84|3460.14|3467.34|3459.64|3467.89|3460.19|3467.32|3459.62|24
1648947330000|2022-04-03 00:55:30|3467.39|3459.69|3467.34|3459.64|3467.47|3459.77|3467.3|3459.6|31
1648947340000|2022-04-03 00:55:40|3467.45|3459.75|3467.02|3459.32|3467.45|3459.75|3467.02|3459.32|34
1648947350000|2022-04-03 00:55:50|3466.95|3459.25|3466.58|3458.88|3466.95|3459.25|3466.46|3458.76|31
1648947360000|2022-04-03 00:56:00|3466.57|3458.87|3464.85|3457.15|3466.57|3458.87|3464.47|3456.77|36
1648947370000|2022-04-03 00:56:10|3464.87|3457.17|3464.4|3456.7|3464.87|3457.17|3464.37|3456.67|35
1648947380000|2022-04-03 00:56:20|3464.38|3456.68|3464.8|3457.1|3465.01|3457.31|3464.38|3456.68|32
1648947390000|2022-04-03 00:56:30|3464.83|3457.13|3464.58|3456.88|3464.89|3457.19|3464.58|3456.88|24
1648947400000|2022-04-03 00:56:40|3464.54|3456.84|3463.65|3455.95|3464.55|3456.85|3463.65|3455.95|33
1648947410000|2022-04-03 00:56:50|3463.66|3455.96|3463.64|3455.94|3463.68|3455.98|3463.47|3455.77|34
1648947420000|2022-04-03 00:57:00|3463.65|3455.95|3464.77|3457.07|3464.85|3457.15|3463.44|3455.74|34
1648947430000|2022-04-03 00:57:10|3464.8|3457.1|3465.68|3457.98|3465.82|3458.12|3464.79|3457.09|36
1648947440000|2022-04-03 00:57:20|3465.71|3458.01|3465.51|3457.81|3465.96|3458.26|3465.45|3457.75|34
1648947450000|2022-04-03 00:57:30|3465.55|3457.85|3465.66|3457.96|3465.66|3457.96|3465.54|3457.84|19
1648947460000|2022-04-03 00:57:40|3465.67|3457.97|3465.57|3457.87|3465.73|3458.03|3465.56|3457.86|23
1648947470000|2022-04-03 00:57:50|3465.53|3457.83|3466.24|3458.54|3466.59|3458.89|3465.53|3457.83|25
1648947480000|2022-04-03 00:58:00|3466.58|3458.88|3467.79|3460.09|3467.79|3460.09|3466.57|3458.87|33
1648947490000|2022-04-03 00:58:10|3467.78|3460.08|3467.67|3459.97|3467.82|3460.12|3467.4|3459.7|31
1648947500000|2022-04-03 00:58:20|3467.68|3459.98|3467.83|3460.13|3467.87|3460.17|3467.67|3459.97|32
1648947510000|2022-04-03 00:58:30|3467.81|3460.11|3467.84|3460.14|3467.86|3460.16|3467.72|3460.02|24
1648947520000|2022-04-03 00:58:40|3467.87|3460.17|3467.86|3460.16|3467.9|3460.2|3467.75|3460.05|23
1648947530000|2022-04-03 00:58:50|3467.83|3460.13|3468.83|3461.13|3468.84|3461.14|3467.83|3460.13|33
1648947540000|2022-04-03 00:59:00|3469.06|3461.36|3469.83|3462.13|3469.83|3462.13|3469.06|3461.36|27
1648947550000|2022-04-03 00:59:10|3469.89|3462.19|3470.11|3462.41|3470.12|3462.42|3469.77|3462.07|25
1648947560000|2022-04-03 00:59:20|3470.01|3462.31|3470.39|3462.69|3470.39|3462.69|3470.01|3462.31|30
1648947570000|2022-04-03 00:59:30|3470.41|3462.71|3470.79|3463.09|3470.79|3463.09|3470.26|3462.56|26
1648947580000|2022-04-03 00:59:40|3470.99|3463.29|3471.21|3463.51|3471.35|3463.65|3470.97|3463.27|34
1648947590000|2022-04-03 00:59:50|3471.23|3463.53|3471.44|3463.74|3471.49|3463.79|3471.23|3463.53|27
1648947600000|2022-04-03 01:00:00|3471.46|3463.76|3470.8|3463.1|3471.48|3463.78|3470.63|3462.93|33
1648947610000|2022-04-03 01:00:10|3470.73|3463.03|3470.79|3463.09|3470.87|3463.17|3470.73|3463.03|31
1648947620000|2022-04-03 01:00:20|3470.78|3463.08|3470.86|3463.16|3470.9|3463.2|3470.78|3463.08|24
1648947630000|2022-04-03 01:00:30|3470.85|3463.15|3470.89|3463.19|3470.98|3463.28|3470.83|3463.13|26
1648947640000|2022-04-03 01:00:40|3470.98|3463.28|3470.99|3463.29|3471.01|3463.31|3470.9|3463.2|25
1648947650000|2022-04-03 01:00:50|3471|3463.3|3471.02|3463.32|3471.07|3463.37|3470.99|3463.29|19
1648947660000|2022-04-03 01:01:00|3471.04|3463.34|3471.32|3463.62|3471.39|3463.69|3471.02|3463.32|18
1648947670000|2022-04-03 01:01:10|3471.3|3463.6|3471.61|3463.91|3471.61|3463.91|3471.3|3463.6|30
1648947680000|2022-04-03 01:01:20|3471.59|3463.89|3471.58|3463.88|3471.64|3463.94|3471.58|3463.88|13
1648947690000|2022-04-03 01:01:30|3471.56|3463.86|3471.18|3463.48|3471.56|3463.86|3471.02|3463.32|17
1648947700000|2022-04-03 01:01:40|3471.12|3463.42|3470.96|3463.26|3471.16|3463.46|3470.96|3463.26|17
1648947710000|2022-04-03 01:01:50|3470.91|3463.21|3470.91|3463.21|3471.09|3463.39|3470.91|3463.21|22
1648947720000|2022-04-03 01:02:00|3470.92|3463.22|3470.94|3463.24|3471.02|3463.32|3470.86|3463.16|30
1648947730000|2022-04-03 01:02:10|3470.95|3463.25|3470.93|3463.23|3471|3463.3|3470.88|3463.18|19
1648947740000|2022-04-03 01:02:20|3470.97|3463.27|3470.92|3463.22|3470.97|3463.27|3470.91|3463.21|14
1648947750000|2022-04-03 01:02:30|3470.96|3463.26|3470.89|3463.19|3470.98|3463.28|3470.89|3463.19|14
1648947760000|2022-04-03 01:02:40|3470.93|3463.23|3470.9|3463.2|3470.94|3463.24|3470.85|3463.15|20
1648947770000|2022-04-03 01:02:50|3470.89|3463.19|3470.55|3462.85|3471.05|3463.35|3470.49|3462.79|23
1648947780000|2022-04-03 01:03:00|3470.45|3462.75|3470.45|3462.75|3470.59|3462.89|3470.39|3462.69|24
1648947790000|2022-04-03 01:03:10|3470.44|3462.74|3469.57|3461.87|3470.56|3462.86|3469.5|3461.8|32
1648947800000|2022-04-03 01:03:20|3469.58|3461.88|3470.24|3462.54|3470.24|3462.54|3469.49|3461.79|23
1648947810000|2022-04-03 01:03:30|3470.21|3462.51|3470.16|3462.46|3470.26|3462.56|3470.16|3462.46|18
1648947820000|2022-04-03 01:03:40|3470.1|3462.4|3470.01|3462.31|3470.1|3462.4|3469.93|3462.23|25
1648947830000|2022-04-03 01:03:50|3469.99|3462.29|3470.36|3462.66|3470.41|3462.71|3469.98|3462.28|23
1648947840000|2022-04-03 01:04:00|3470.34|3462.64|3470.25|3462.55|3470.35|3462.65|3470.25|3462.55|21
1648947850000|2022-04-03 01:04:10|3470.37|3462.67|3470.37|3462.67|3471.34|3463.64|3470.31|3462.61|32
1648947860000|2022-04-03 01:04:20|3470.38|3462.68|3470.3|3462.6|3470.4|3462.7|3470.29|3462.59|25
1648947870000|2022-04-03 01:04:30|3470.29|3462.59|3469.31|3461.61|3470.38|3462.68|3469.27|3461.57|25
1648947880000|2022-04-03 01:04:40|3469.3|3461.6|3469.27|3461.57|3469.33|3461.63|3469.15|3461.45|22
1648947890000|2022-04-03 01:04:50|3469.2|3461.5|3469.4|3461.7|3469.4|3461.7|3469.02|3461.32|25
1648947900000|2022-04-03 01:05:00|3469.26|3461.56|3468.51|3460.81|3469.26|3461.56|3468.45|3460.75|26
1648947910000|2022-04-03 01:05:10|3468.43|3460.73|3466.96|3459.26|3468.43|3460.73|3466.89|3459.19|26
1648947920000|2022-04-03 01:05:20|3466.93|3459.23|3465.51|3457.81|3467.29|3459.59|3465.46|3457.76|27
1648947930000|2022-04-03 01:05:30|3465.56|3457.86|3465.58|3457.88|3465.78|3458.08|3465.56|3457.86|21
1648947940000|2022-04-03 01:05:40|3465.64|3457.94|3465.6|3457.9|3465.7|3458|3465.5|3457.8|21
1648947950000|2022-04-03 01:05:50|3465.59|3457.89|3465.64|3457.94|3465.72|3458.02|3465.52|3457.82|30
1648947960000|2022-04-03 01:06:00|3465.68|3457.98|3464.77|3457.07|3465.68|3457.98|3464.76|3457.06|30
1648947970000|2022-04-03 01:06:10|3464.74|3457.04|3463.67|3455.97|3464.82|3457.12|3463.65|3455.95|31
1648947980000|2022-04-03 01:06:20|3463.65|3455.95|3462.79|3455.09|3463.65|3455.95|3462.68|3454.98|33
1648947990000|2022-04-03 01:06:30|3462.74|3455.04|3462.2|3454.5|3462.77|3455.07|3462.13|3454.43|33
1648948000000|2022-04-03 01:06:40|3462.18|3454.48|3461.09|3453.39|3462.18|3454.48|3460.73|3453.03|31
1648948010000|2022-04-03 01:06:50|3461.05|3453.35|3461.88|3454.18|3461.94|3454.24|3461.05|3453.35|33
1648948020000|2022-04-03 01:07:00|3461.84|3454.14|3460.4|3452.7|3461.84|3454.14|3460.38|3452.68|30
1648948030000|2022-04-03 01:07:10|3460.37|3452.67|3460.26|3452.56|3460.37|3452.67|3459.18|3451.48|33
1648948040000|2022-04-03 01:07:20|3460.19|3452.49|3460.27|3452.57|3460.41|3452.71|3460.09|3452.39|30
1648948050000|2022-04-03 01:07:30|3460.16|3452.46|3459.86|3452.16|3460.16|3452.46|3459.79|3452.09|21
1648948060000|2022-04-03 01:07:40|3459.88|3452.18|3459.71|3452.01|3459.88|3452.18|3459.71|3452.01|10
1648948070000|2022-04-03 01:07:50|3459.69|3451.99|3459.4|3451.7|3459.75|3452.05|3459.31|3451.61|17
1648948080000|2022-04-03 01:08:00|3459.41|3451.71|3459.4|3451.7|3459.5|3451.8|3459.31|3451.61|30
1648948090000|2022-04-03 01:08:10|3459.34|3451.64|3459.39|3451.69|3459.45|3451.75|3459.27|3451.57|21
1648948100000|2022-04-03 01:08:20|3459.36|3451.66|3459.66|3451.96|3459.66|3451.96|3459.14|3451.44|27
1648948110000|2022-04-03 01:08:30|3459.67|3451.97|3460.31|3452.61|3460.63|3452.93|3459.57|3451.87|31
1648948120000|2022-04-03 01:08:40|3460.53|3452.83|3460.95|3453.25|3461.02|3453.32|3460.45|3452.75|32
1648948130000|2022-04-03 01:08:50|3460.85|3453.15|3460.95|3453.25|3460.97|3453.27|3460.85|3453.15|19
1648948140000|2022-04-03 01:09:00|3460.94|3453.24|3461.12|3453.42|3461.18|3453.48|3460.86|3453.16|22
1648948150000|2022-04-03 01:09:10|3461.21|3453.51|3462.06|3454.36|3462.08|3454.38|3461.12|3453.42|33
1648948160000|2022-04-03 01:09:20|3462.02|3454.32|3461.97|3454.27|3462.07|3454.37|3461.88|3454.18|26
1648948170000|2022-04-03 01:09:30|3461.96|3454.26|3462.12|3454.42|3462.12|3454.42|3461.9|3454.2|28
1648948180000|2022-04-03 01:09:40|3462.1|3454.4|3462.26|3454.56|3462.32|3454.62|3462|3454.3|27
1648948190000|2022-04-03 01:09:50|3462.3|3454.6|3462.29|3454.59|3462.41|3454.71|3462.27|3454.57|28
1648948200000|2022-04-03 01:10:00|3462.35|3454.65|3462.17|3454.47|3462.35|3454.65|3462.08|3454.38|32
1648948210000|2022-04-03 01:10:10|3462.21|3454.51|3462.25|3454.55|3462.37|3454.67|3462.21|3454.51|26
1648948220000|2022-04-03 01:10:20|3462.23|3454.53|3461.34|3453.64|3462.23|3454.53|3461.34|3453.64|23
1648948230000|2022-04-03 01:10:30|3461.25|3453.55|3459.56|3451.86|3461.25|3453.55|3459.49|3451.79|30
1648948240000|2022-04-03 01:10:40|3459.54|3451.84|3459.14|3451.44|3459.56|3451.86|3458.9|3451.2|30
1648948250000|2022-04-03 01:10:50|3459.16|3451.46|3457.15|3449.45|3459.2|3451.5|3457.14|3449.44|35
1648948260000|2022-04-03 01:11:00|3457.11|3449.41|3458.14|3450.44|3458.14|3450.44|3457.02|3449.32|30
1648948270000|2022-04-03 01:11:10|3458.06|3450.36|3457.19|3449.49|3458.34|3450.64|3457.19|3449.49|27
1648948280000|2022-04-03 01:11:20|3457.27|3449.57|3456.82|3449.12|3457.29|3449.59|3456.82|3449.12|23
1648948290000|2022-04-03 01:11:30|3456.77|3449.07|3456.52|3448.82|3456.78|3449.08|3456.31|3448.61|24
1648948300000|2022-04-03 01:11:40|3456.48|3448.78|3456.63|3448.93|3456.65|3448.95|3456.36|3448.66|23
1648948310000|2022-04-03 01:11:50|3456.64|3448.94|3454.76|3447.06|3456.64|3448.94|3454.52|3446.82|32
1648948320000|2022-04-03 01:12:00|3454.97|3447.27|3456.44|3448.74|3456.44|3448.74|3454.97|3447.27|33
1648948330000|2022-04-03 01:12:10|3456.49|3448.79|3454.67|3446.97|3456.49|3448.79|3454.44|3446.74|37
1648948340000|2022-04-03 01:12:20|3454.58|3446.88|3453.98|3446.28|3454.62|3446.92|3453.98|3446.28|34
1648948350000|2022-04-03 01:12:30|3453.96|3446.26|3453.22|3445.52|3453.96|3446.26|3453.05|3445.35|31
1648948360000|2022-04-03 01:12:40|3453.29|3445.59|3453.01|3445.31|3453.29|3445.59|3452.75|3445.05|24
1648948370000|2022-04-03 01:12:50|3453.04|3445.34|3452.76|3445.06|3453.08|3445.38|3452.64|3444.94|25
1648948380000|2022-04-03 01:13:00|3452.82|3445.12|3452.61|3444.91|3453.19|3445.49|3452.61|3444.91|22
1648948390000|2022-04-03 01:13:10|3452.66|3444.96|3452.28|3444.58|3452.68|3444.98|3452.07|3444.37|30
1648948400000|2022-04-03 01:13:20|3452.52|3444.82|3454.02|3446.32|3454.47|3446.77|3452.52|3444.82|37
1648948410000|2022-04-03 01:13:30|3454.14|3446.44|3454.09|3446.39|3455.19|3447.49|3454.09|3446.39|33
1648948420000|2022-04-03 01:13:40|3454.22|3446.52|3451.54|3443.84|3454.22|3446.52|3451.54|3443.84|40
1648948430000|2022-04-03 01:13:50|3451.59|3443.89|3450.13|3442.43|3451.86|3444.16|3449.94|3442.24|36
1648948440000|2022-04-03 01:14:00|3450.12|3442.42|3449.83|3442.13|3450.22|3442.52|3449.82|3442.12|29
1648948450000|2022-04-03 01:14:10|3449.84|3442.14|3447.98|3440.28|3449.84|3442.14|3447.87|3440.17|36
1648948460000|2022-04-03 01:14:20|3448.17|3440.47|3448.09|3440.39|3448.53|3440.83|3448.05|3440.35|36
1648948470000|2022-04-03 01:14:30|3448.08|3440.38|3449.33|3441.63|3449.33|3441.63|3448.07|3440.37|28
1648948480000|2022-04-03 01:14:40|3449.34|3441.64|3449.84|3442.14|3450.04|3442.34|3449.24|3441.54|35
1648948490000|2022-04-03 01:14:50|3449.8|3442.1|3450.28|3442.58|3450.31|3442.61|3449.68|3441.98|36
1648948500000|2022-04-03 01:15:00|3450.29|3442.59|3450.32|3442.62|3450.32|3442.62|3449.66|3441.96|35
1648948510000|2022-04-03 01:15:10|3450.29|3442.59|3451|3443.3|3451|3443.3|3450.29|3442.59|32
1648948520000|2022-04-03 01:15:20|3451.01|3443.31|3448.48|3440.78|3451.03|3443.33|3448.45|3440.75|37
1648948530000|2022-04-03 01:15:30|3448.47|3440.77|3448.2|3440.5|3448.47|3440.77|3447.84|3440.14|36
1648948540000|2022-04-03 01:15:40|3448.24|3440.54|3448.1|3440.4|3448.6|3440.9|3448.1|3440.4|29
1648948550000|2022-04-03 01:15:50|3448.13|3440.43|3448.11|3440.41|3448.4|3440.7|3448.04|3440.34|28
1648948560000|2022-04-03 01:16:00|3448.09|3440.39|3447.4|3439.7|3448.12|3440.42|3447.4|3439.7|30
1648948570000|2022-04-03 01:16:10|3447.37|3439.67|3447.39|3439.69|3447.55|3439.85|3447.33|3439.63|32
1648948580000|2022-04-03 01:16:20|3447.4|3439.7|3447.34|3439.64|3447.65|3439.95|3447.34|3439.64|34
1648948590000|2022-04-03 01:16:30|3447.3|3439.6|3446.94|3439.24|3447.32|3439.62|3446.92|3439.22|32
1648948600000|2022-04-03 01:16:40|3446.93|3439.23|3446.77|3439.07|3447.01|3439.31|3446.26|3438.56|33
1648948610000|2022-04-03 01:16:50|3446.76|3439.06|3445.9|3438.2|3446.76|3439.06|3445.9|3438.2|30
1648948620000|2022-04-03 01:17:00|3445.84|3438.14|3445.42|3437.72|3445.84|3438.14|3445.42|3437.72|34
1648948630000|2022-04-03 01:17:10|3445.41|3437.71|3442.4|3434.7|3445.42|3437.72|3442.4|3434.7|37
1648948640000|2022-04-03 01:17:20|3442.57|3434.87|3443.08|3435.38|3443.1|3435.4|3442.57|3434.87|37
1648948650000|2022-04-03 01:17:30|3443.12|3435.42|3443.61|3435.91|3443.79|3436.09|3443.12|3435.42|35
1648948660000|2022-04-03 01:17:40|3443.63|3435.93|3444.5|3436.8|3444.51|3436.81|3443.47|3435.77|36
1648948670000|2022-04-03 01:17:50|3444.53|3436.83|3444.28|3436.58|3444.73|3437.03|3444.11|3436.41|34
1648948680000|2022-04-03 01:18:00|3444.23|3436.53|3444.05|3436.35|3444.27|3436.57|3443.9|3436.2|36
1648948690000|2022-04-03 01:18:10|3444.06|3436.36|3444.08|3436.38|3444.3|3436.6|3444.04|3436.34|33
1648948700000|2022-04-03 01:18:20|3444.09|3436.39|3444.32|3436.62|3444.53|3436.83|3444.09|3436.39|28
1648948710000|2022-04-03 01:18:30|3444.34|3436.64|3443.11|3435.41|3444.34|3436.64|3443.04|3435.34|30
1648948720000|2022-04-03 01:18:40|3443.17|3435.47|3443.13|3435.43|3443.24|3435.54|3443.05|3435.35|38
1648948730000|2022-04-03 01:18:50|3443.14|3435.44|3443.29|3435.59|3443.29|3435.59|3443.08|3435.38|19
1648948740000|2022-04-03 01:19:00|3443.16|3435.46|3442.97|3435.27|3443.26|3435.56|3442.95|3435.25|34
1648948750000|2022-04-03 01:19:10|3443.01|3435.31|3441.8|3434.1|3443.47|3435.77|3441.8|3434.1|32
1648948760000|2022-04-03 01:19:20|3441.81|3434.11|3440.03|3432.33|3441.81|3434.11|3439.96|3432.26|33
1648948770000|2022-04-03 01:19:30|3440.02|3432.32|3440.25|3432.55|3440.25|3432.55|3439.87|3432.17|32
1648948780000|2022-04-03 01:19:40|3440.27|3432.57|3439.82|3432.12|3440.34|3432.64|3439.76|3432.06|32
1648948790000|2022-04-03 01:19:50|3439.78|3432.08|3434.87|3427.17|3439.79|3432.09|3434.87|3427.17|36
1648948800000|2022-04-03 01:20:00|3435.05|3427.35|3435.56|3427.86|3435.81|3428.11|3433.24|3425.54|38
1648948810000|2022-04-03 01:20:10|3435.57|3427.87|3438.3|3430.6|3438.3|3430.6|3435.47|3427.77|36
1648948820000|2022-04-03 01:20:20|3438.33|3430.63|3437.23|3429.53|3439.41|3431.71|3437.23|3429.53|36
1648948830000|2022-04-03 01:20:30|3437.1|3429.4|3436.24|3428.54|3437.11|3429.41|3436.07|3428.37|36
1648948840000|2022-04-03 01:20:40|3436.12|3428.42|3435.5|3427.8|3436.12|3428.42|3435.34|3427.64|37
1648948850000|2022-04-03 01:20:50|3435.52|3427.82|3432.2|3424.5|3435.52|3427.82|3432.2|3424.5|36
1648948860000|2022-04-03 01:21:00|3432.06|3424.36|3431.2|3423.5|3432.71|3425.01|3430.83|3423.13|39
1648948870000|2022-04-03 01:21:10|3431.11|3423.41|3425.42|3417.72|3431.15|3423.45|3425.42|3417.72|37
1648948880000|2022-04-03 01:21:20|3425.25|3417.55|3425.12|3417.42|3426|3418.3|3424.05|3416.35|38
1648948890000|2022-04-03 01:21:30|3425.33|3417.63|3424.31|3416.61|3425.52|3417.82|3424.2|3416.5|36
1648948900000|2022-04-03 01:21:40|3424.22|3416.52|3424.53|3416.83|3425.5|3417.8|3423.91|3416.21|39
1648948910000|2022-04-03 01:21:50|3424.34|3416.64|3424.92|3417.22|3424.92|3417.22|3423.04|3415.34|37
1648948920000|2022-04-03 01:22:00|3425.27|3417.57|3422.72|3415.02|3426.82|3419.12|3422.63|3414.93|38
1648948930000|2022-04-03 01:22:10|3422.71|3415.01|3421.66|3413.96|3422.71|3415.01|3421.14|3413.44|40
1648948940000|2022-04-03 01:22:20|3421.8|3414.1|3426.18|3418.48|3426.18|3418.48|3421.6|3413.9|37
1648948950000|2022-04-03 01:22:30|3426.24|3418.54|3425.81|3418.11|3426.34|3418.64|3424.73|3417.03|38
1648948960000|2022-04-03 01:22:40|3425.84|3418.14|3423.7|3416|3426.17|3418.47|3423.64|3415.94|40
1648948970000|2022-04-03 01:22:50|3423.68|3415.98|3426.21|3418.51|3426.21|3418.51|3421.81|3414.11|39
1648948980000|2022-04-03 01:23:00|3426.25|3418.55|3429.66|3421.96|3429.68|3421.98|3425.58|3417.88|38
1648948990000|2022-04-03 01:23:10|3429.64|3421.94|3428.18|3420.48|3429.83|3422.13|3428.18|3420.48|33
1648949000000|2022-04-03 01:23:20|3428.12|3420.42|3429.51|3421.81|3429.52|3421.82|3428.1|3420.4|38
1648949010000|2022-04-03 01:23:30|3429.5|3421.8|3430.17|3422.47|3430.17|3422.47|3429.49|3421.79|27
1648949020000|2022-04-03 01:23:40|3430.15|3422.45|3432.5|3424.8|3432.56|3424.86|3430.15|3422.45|31
1648949030000|2022-04-03 01:23:50|3432.46|3424.76|3434.31|3426.61|3434.31|3426.61|3432.46|3424.76|35
1648949040000|2022-04-03 01:24:00|3434.47|3426.77|3435.87|3428.17|3436.03|3428.33|3434.44|3426.74|37
1648949050000|2022-04-03 01:24:10|3435.86|3428.16|3436.6|3428.9|3436.6|3428.9|3434.97|3427.27|34
1648949060000|2022-04-03 01:24:20|3436.62|3428.92|3436.57|3428.87|3436.67|3428.97|3436.35|3428.65|31
1648949070000|2022-04-03 01:24:30|3436.61|3428.91|3436.49|3428.79|3436.61|3428.91|3436.2|3428.5|35
1648949080000|2022-04-03 01:24:40|3436.45|3428.75|3435.71|3428.01|3436.84|3429.14|3435.71|3428.01|32
1648949090000|2022-04-03 01:24:50|3435.67|3427.97|3431.27|3423.57|3435.71|3428.01|3430.93|3423.23|39
1648949100000|2022-04-03 01:25:00|3431.26|3423.56|3429.31|3421.61|3431.53|3423.83|3428.07|3420.37|39
1648949110000|2022-04-03 01:25:10|3429.36|3421.66|3430.53|3422.83|3431.05|3423.35|3429.36|3421.66|36
1648949120000|2022-04-03 01:25:20|3430.66|3422.96|3429.8|3422.1|3430.66|3422.96|3429.62|3421.92|36
1648949130000|2022-04-03 01:25:30|3429.72|3422.02|3430.45|3422.75|3430.53|3422.83|3429.69|3421.99|36
1648949140000|2022-04-03 01:25:40|3430.43|3422.73|3429.42|3421.72|3431.04|3423.34|3429.22|3421.52|30
1648949150000|2022-04-03 01:25:50|3429.44|3421.74|3428.77|3421.07|3429.53|3421.83|3428.74|3421.04|35
1648949160000|2022-04-03 01:26:00|3428.7|3421|3428.69|3420.99|3428.8|3421.1|3428.6|3420.9|29
1648949170000|2022-04-03 01:26:10|3428.73|3421.03|3426.76|3419.06|3428.73|3421.03|3426.66|3418.96|33
1648949180000|2022-04-03 01:26:20|3426.68|3418.98|3428.75|3421.05|3428.75|3421.05|3425.89|3418.19|37
1648949190000|2022-04-03 01:26:30|3428.77|3421.07|3429.75|3422.05|3429.8|3422.1|3428.77|3421.07|38
1648949200000|2022-04-03 01:26:40|3429.68|3421.98|3429.23|3421.53|3429.82|3422.12|3428.72|3421.02|38
1648949210000|2022-04-03 01:26:50|3429.33|3421.63|3427.21|3419.51|3429.49|3421.79|3427.21|3419.51|38
1648949220000|2022-04-03 01:27:00|3427.22|3419.52|3427.19|3419.49|3427.74|3420.04|3426.8|3419.1|36
1648949230000|2022-04-03 01:27:10|3427.39|3419.69|3427.35|3419.65|3427.84|3420.14|3427.13|3419.43|37
1648949240000|2022-04-03 01:27:20|3427.36|3419.66|3425.19|3417.49|3427.47|3419.77|3425.01|3417.31|35
1648949250000|2022-04-03 01:27:30|3425.16|3417.46|3425.01|3417.31|3425.47|3417.77|3424.99|3417.29|34
1648949260000|2022-04-03 01:27:40|3424.93|3417.23|3423.93|3416.23|3425.55|3417.85|3423.92|3416.22|32
1648949270000|2022-04-03 01:27:50|3423.95|3416.25|3421.95|3414.25|3423.96|3416.26|3421.95|3414.25|32
1648949280000|2022-04-03 01:28:00|3421.92|3414.22|3423.3|3415.6|3423.53|3415.83|3421.92|3414.22|38
1648949290000|2022-04-03 01:28:10|3423.29|3415.59|3424.18|3416.48|3424.43|3416.73|3423.29|3415.59|36
1648949300000|2022-04-03 01:28:20|3424.19|3416.49|3423.63|3415.93|3424.55|3416.85|3423.63|3415.93|34
1648949310000|2022-04-03 01:28:30|3423.62|3415.92|3423.92|3416.22|3424.48|3416.78|3423.61|3415.91|35
1648949320000|2022-04-03 01:28:40|3423.91|3416.21|3421.7|3414|3424.04|3416.34|3421.54|3413.84|36
1648949330000|2022-04-03 01:28:50|3421.66|3413.96|3420.27|3412.57|3421.66|3413.96|3420.11|3412.41|29
1648949340000|2022-04-03 01:29:00|3420.44|3412.74|3419.35|3411.65|3420.46|3412.76|3418.85|3411.15|38
1648949350000|2022-04-03 01:29:10|3419.32|3411.62|3423.62|3415.92|3423.62|3415.92|3419.32|3411.62|39
1648949360000|2022-04-03 01:29:20|3423.82|3416.12|3423.36|3415.66|3425.1|3417.4|3423.36|3415.66|35
1648949370000|2022-04-03 01:29:30|3423.61|3415.91|3422.37|3414.67|3424.05|3416.35|3422.31|3414.61|36
1648949380000|2022-04-03 01:29:40|3422.49|3414.79|3421.98|3414.28|3422.56|3414.86|3421.96|3414.26|34
1648949390000|2022-04-03 01:29:50|3422.14|3414.44|3423.36|3415.66|3424.09|3416.39|3422.14|3414.44|38
1648949400000|2022-04-03 01:30:00|3423.37|3415.67|3425.03|3417.33|3425.03|3417.33|3422.54|3414.84|36
1648949410000|2022-04-03 01:30:10|3424.96|3417.26|3427.9|3420.2|3428.34|3420.64|3424.96|3417.26|36
1648949420000|2022-04-03 01:30:20|3427.97|3420.27|3428.73|3421.03|3428.77|3421.07|3427.97|3420.27|27
1648949430000|2022-04-03 01:30:30|3428.67|3420.97|3427.45|3419.75|3428.72|3421.02|3427.2|3419.5|35
1648949440000|2022-04-03 01:30:40|3427.5|3419.8|3428.59|3420.89|3428.59|3420.89|3427.5|3419.8|34
1648949450000|2022-04-03 01:30:50|3428.54|3420.84|3429.31|3421.61|3429.46|3421.76|3428.02|3420.32|37
1648949460000|2022-04-03 01:31:00|3430.05|3422.35|3428.36|3420.66|3430.18|3422.48|3428.07|3420.37|34
1648949470000|2022-04-03 01:31:10|3428.38|3420.68|3427.92|3420.22|3428.56|3420.86|3427.77|3420.07|37
1648949480000|2022-04-03 01:31:20|3427.96|3420.26|3425.51|3417.81|3427.99|3420.29|3425.48|3417.78|36
1648949490000|2022-04-03 01:31:30|3425.46|3417.76|3425.74|3418.04|3425.95|3418.25|3425.46|3417.76|32
1648949500000|2022-04-03 01:31:40|3425.56|3417.86|3425.09|3417.39|3425.56|3417.86|3424.94|3417.24|31
1648949510000|2022-04-03 01:31:50|3425.11|3417.41|3425.15|3417.45|3426.59|3418.89|3425.01|3417.31|35
1648949520000|2022-04-03 01:32:00|3425.09|3417.39|3424.74|3417.04|3425.13|3417.43|3423.93|3416.23|28
1648949530000|2022-04-03 01:32:10|3424.64|3416.94|3423.4|3415.7|3424.79|3417.09|3423.26|3415.56|37
1648949540000|2022-04-03 01:32:20|3423.41|3415.71|3422.89|3415.19|3423.45|3415.75|3422.36|3414.66|34
1648949550000|2022-04-03 01:32:30|3422.91|3415.21|3422.69|3414.99|3423.31|3415.61|3422.64|3414.94|31
1648949560000|2022-04-03 01:32:40|3422.54|3414.84|3422.23|3414.53|3423.28|3415.58|3422.12|3414.42|24
1648949570000|2022-04-03 01:32:50|3422.08|3414.38|3420.6|3412.9|3422.08|3414.38|3420.6|3412.9|37
1648949580000|2022-04-03 01:33:00|3420.64|3412.94|3420.62|3412.92|3420.91|3413.21|3419.95|3412.25|34
1648949590000|2022-04-03 01:33:10|3420.64|3412.94|3419.59|3411.89|3420.64|3412.94|3419.57|3411.87|37
1648949600000|2022-04-03 01:33:20|3419.54|3411.84|3420.62|3412.92|3420.62|3412.92|3419.07|3411.37|37
1648949610000|2022-04-03 01:33:30|3420.98|3413.28|3423.96|3416.26|3423.96|3416.26|3420.98|3413.28|40
1648949620000|2022-04-03 01:33:40|3424.02|3416.32|3424.29|3416.59|3424.34|3416.64|3423.54|3415.84|32
1648949630000|2022-04-03 01:33:50|3424.36|3416.66|3422.52|3414.82|3424.36|3416.66|3422.45|3414.75|35
1648949640000|2022-04-03 01:34:00|3422.47|3414.77|3419.49|3411.79|3422.47|3414.77|3419.46|3411.76|37
1648949650000|2022-04-03 01:34:10|3419.46|3411.76|3418.71|3411.01|3419.7|3412|3418.45|3410.75|40
1648949660000|2022-04-03 01:34:20|3418.7|3411|3418.34|3410.64|3419|3411.3|3418.21|3410.51|38
1648949670000|2022-04-03 01:34:30|3418.32|3410.62|3418.68|3410.98|3418.68|3410.98|3417.98|3410.28|33
1648949680000|2022-04-03 01:34:40|3418.69|3410.99|3419.69|3411.99|3419.71|3412.01|3418.31|3410.61|34
1648949690000|2022-04-03 01:34:50|3419.68|3411.98|3419.42|3411.72|3419.73|3412.03|3419.4|3411.7|33
1648949700000|2022-04-03 01:35:00|3419.43|3411.73|3421.19|3413.49|3421.19|3413.49|3418.29|3410.59|36
1648949710000|2022-04-03 01:35:10|3421.48|3413.78|3423.23|3415.53|3423.3|3415.6|3421.21|3413.51|38
1648949720000|2022-04-03 01:35:20|3424.08|3416.38|3423.64|3415.94|3425.53|3417.83|3423.64|3415.94|37
1648949730000|2022-04-03 01:35:30|3423.66|3415.96|3425.47|3417.77|3425.6|3417.9|3422.56|3414.86|40
1648949740000|2022-04-03 01:35:40|3425.48|3417.78|3426.38|3418.68|3426.76|3419.06|3425.48|3417.78|30
1648949750000|2022-04-03 01:35:50|3426.45|3418.75|3428.36|3420.66|3428.8|3421.1|3426.41|3418.71|36
1648949760000|2022-04-03 01:36:00|3428.17|3420.47|3428.3|3420.6|3428.36|3420.66|3427.87|3420.17|32
1648949770000|2022-04-03 01:36:10|3428.33|3420.63|3426.06|3418.36|3428.34|3420.64|3426.05|3418.35|33
1648949780000|2022-04-03 01:36:20|3426.07|3418.37|3426.08|3418.38|3426.14|3418.44|3426.06|3418.36|28
1648949790000|2022-04-03 01:36:30|3426.06|3418.36|3426.56|3418.86|3426.72|3419.02|3425.77|3418.07|30
1648949800000|2022-04-03 01:36:40|3426.45|3418.75|3426.45|3418.75|3426.55|3418.85|3426.28|3418.58|35
1648949810000|2022-04-03 01:36:50|3426.46|3418.76|3426.22|3418.52|3426.87|3419.17|3426.14|3418.44|33
1648949820000|2022-04-03 01:37:00|3426.2|3418.5|3426.42|3418.72|3426.5|3418.8|3425.92|3418.22|29
1648949830000|2022-04-03 01:37:10|3426.43|3418.73|3426.29|3418.59|3426.69|3418.99|3426.22|3418.52|27
1648949840000|2022-04-03 01:37:20|3426.25|3418.55|3423.95|3416.25|3426.28|3418.58|3423.95|3416.25|34
1648949850000|2022-04-03 01:37:30|3423.98|3416.28|3423.79|3416.09|3424.57|3416.87|3423.71|3416.01|35
1648949860000|2022-04-03 01:37:40|3423.78|3416.08|3424.1|3416.4|3424.21|3416.51|3423.7|3416|39
1648949870000|2022-04-03 01:37:50|3423.91|3416.21|3424.23|3416.53|3424.26|3416.56|3423.9|3416.2|33
1648949880000|2022-04-03 01:38:00|3424.22|3416.52|3424.09|3416.39|3424.23|3416.53|3424.06|3416.36|26
1648949890000|2022-04-03 01:38:10|3424.06|3416.36|3423.79|3416.09|3424.15|3416.45|3423.79|3416.09|31
1648949900000|2022-04-03 01:38:20|3423.84|3416.14|3425.44|3417.74|3425.69|3417.99|3423.84|3416.14|36
1648949910000|2022-04-03 01:38:30|3425.37|3417.67|3424.67|3416.97|3425.37|3417.67|3424.54|3416.84|32
1648949920000|2022-04-03 01:38:40|3424.64|3416.94|3422.61|3414.91|3424.64|3416.94|3422.3|3414.6|35
1648949930000|2022-04-03 01:38:50|3422.67|3414.97|3422.78|3415.08|3422.86|3415.16|3422.06|3414.36|35
1648949940000|2022-04-03 01:39:00|3422.75|3415.05|3424.4|3416.7|3424.43|3416.73|3422.59|3414.89|36
1648949950000|2022-04-03 01:39:10|3424.38|3416.68|3424.71|3417.01|3425.01|3417.31|3424.27|3416.57|36
1648949960000|2022-04-03 01:39:20|3424.73|3417.03|3424.58|3416.88|3424.76|3417.06|3424.38|3416.68|39
1648949970000|2022-04-03 01:39:30|3424.51|3416.81|3425.04|3417.34|3425.18|3417.48|3424.51|3416.81|33
1648949980000|2022-04-03 01:39:40|3424.97|3417.27|3424.44|3416.74|3425.04|3417.34|3423.58|3415.88|39
1648949990000|2022-04-03 01:39:50|3424.52|3416.82|3424.24|3416.54|3424.52|3416.82|3424.05|3416.35|33
1648950000000|2022-04-03 01:40:00|3424.25|3416.55|3425.5|3417.8|3425.68|3417.98|3424.25|3416.55|30
1648950010000|2022-04-03 01:40:10|3425.51|3417.81|3426.25|3418.55|3426.27|3418.57|3425.44|3417.74|33
1648950020000|2022-04-03 01:40:20|3426.21|3418.51|3425.83|3418.13|3426.37|3418.67|3425.83|3418.13|31
1648950030000|2022-04-03 01:40:30|3425.81|3418.11|3425.98|3418.28|3426.2|3418.5|3425.8|3418.1|35
1648950040000|2022-04-03 01:40:40|3426.04|3418.34|3426.5|3418.8|3426.58|3418.88|3425.98|3418.28|32
1648950050000|2022-04-03 01:40:50|3426.44|3418.74|3427.61|3419.91|3427.75|3420.05|3426.11|3418.41|33
1648950060000|2022-04-03 01:41:00|3427.46|3419.76|3427.09|3419.39|3427.47|3419.77|3426.47|3418.77|36
1648950070000|2022-04-03 01:41:10|3427.1|3419.4|3426.55|3418.85|3427.63|3419.93|3426.36|3418.66|38
1648950080000|2022-04-03 01:41:20|3426.53|3418.83|3426.43|3418.73|3426.65|3418.95|3426.14|3418.44|34
1648950090000|2022-04-03 01:41:30|3426.36|3418.66|3426.82|3419.12|3427.02|3419.32|3426.36|3418.66|32
1648950100000|2022-04-03 01:41:40|3426.85|3419.15|3427.45|3419.75|3427.78|3420.08|3426.85|3419.15|25
1648950110000|2022-04-03 01:41:50|3427.44|3419.74|3427.86|3420.16|3427.86|3420.16|3427.24|3419.54|32
1648950120000|2022-04-03 01:42:00|3427.93|3420.23|3429.02|3421.32|3429.03|3421.33|3427.82|3420.12|36
1648950130000|2022-04-03 01:42:10|3429.07|3421.37|3429.19|3421.49|3429.4|3421.7|3428.97|3421.27|35
1648950140000|2022-04-03 01:42:20|3429.16|3421.46|3429.53|3421.83|3429.53|3421.83|3428.89|3421.19|36
1648950150000|2022-04-03 01:42:30|3429.5|3421.8|3429.55|3421.85|3429.87|3422.17|3429.34|3421.64|30
1648950160000|2022-04-03 01:42:40|3429.58|3421.88|3429.67|3421.97|3429.77|3422.07|3429.58|3421.88|28
1648950170000|2022-04-03 01:42:50|3429.65|3421.95|3430.2|3422.5|3430.2|3422.5|3429.65|3421.95|33
1648950180000|2022-04-03 01:43:00|3430.22|3422.52|3431.05|3423.35|3431.5|3423.8|3430.22|3422.52|39
1648950190000|2022-04-03 01:43:10|3431.23|3423.53|3431.11|3423.41|3431.7|3424|3431.09|3423.39|33
1648950200000|2022-04-03 01:43:20|3431.1|3423.4|3430.9|3423.2|3431.19|3423.49|3430.51|3422.81|33
1648950210000|2022-04-03 01:43:30|3430.87|3423.17|3430.94|3423.24|3430.97|3423.27|3430.67|3422.97|30
1648950220000|2022-04-03 01:43:40|3430.98|3423.28|3431.61|3423.91|3431.94|3424.24|3430.97|3423.27|39
1648950230000|2022-04-03 01:43:50|3431.63|3423.93|3432.35|3424.65|3432.38|3424.68|3431.59|3423.89|28
1648950240000|2022-04-03 01:44:00|3432.3|3424.6|3432.2|3424.5|3432.38|3424.68|3432.2|3424.5|21
1648950250000|2022-04-03 01:44:10|3432.23|3424.53|3432.31|3424.61|3432.31|3424.61|3432.07|3424.37|30
1648950260000|2022-04-03 01:44:20|3432.32|3424.62|3433.54|3425.84|3433.56|3425.86|3432.21|3424.51|36
1648950270000|2022-04-03 01:44:30|3433.59|3425.89|3433.66|3425.96|3433.69|3425.99|3433.44|3425.74|33
1648950280000|2022-04-03 01:44:40|3433.72|3426.02|3435.18|3427.48|3435.18|3427.48|3433.72|3426.02|29
1648950290000|2022-04-03 01:44:50|3435.51|3427.81|3439.67|3431.97|3439.96|3432.26|3435.46|3427.76|39
1648950300000|2022-04-03 01:45:00|3439.44|3431.74|3437.87|3430.17|3440.17|3432.47|3437.69|3429.99|38
1648950310000|2022-04-03 01:45:10|3437.92|3430.22|3437.59|3429.89|3438.12|3430.42|3436.87|3429.17|37
1648950320000|2022-04-03 01:45:20|3437.6|3429.9|3441.09|3433.39|3441.09|3433.39|3437.59|3429.89|37
1648950330000|2022-04-03 01:45:30|3441.04|3433.34|3441.93|3434.23|3442.19|3434.49|3440.8|3433.1|39
1648950340000|2022-04-03 01:45:40|3441.82|3434.12|3443.16|3435.46|3443.16|3435.46|3441.62|3433.92|29
1648950350000|2022-04-03 01:45:50|3443.14|3435.44|3443.69|3435.99|3443.69|3435.99|3442.74|3435.04|32
1648950360000|2022-04-03 01:46:00|3443.63|3435.93|3444.5|3436.8|3444.53|3436.83|3443.63|3435.93|37
1648950370000|2022-04-03 01:46:10|3444.47|3436.77|3441.49|3433.79|3444.47|3436.77|3440.51|3432.81|40
1648950380000|2022-04-03 01:46:20|3441.51|3433.81|3444.61|3436.91|3444.61|3436.91|3441.51|3433.81|38
1648950390000|2022-04-03 01:46:30|3444.47|3436.77|3442.48|3434.78|3444.47|3436.77|3442.48|3434.78|37
1648950400000|2022-04-03 01:46:40|3442.28|3434.58|3441.53|3433.83|3442.42|3434.72|3441.16|3433.46|38
1648950410000|2022-04-03 01:46:50|3441.44|3433.74|3442.4|3434.7|3442.4|3434.7|3440.62|3432.92|34
1648950420000|2022-04-03 01:47:00|3442.6|3434.9|3442.52|3434.82|3443.51|3435.81|3441.94|3434.24|36
1648950430000|2022-04-03 01:47:10|3442.49|3434.79|3440.19|3432.49|3443.01|3435.31|3440.19|3432.49|39
1648950440000|2022-04-03 01:47:20|3440.16|3432.46|3439.18|3431.48|3440.5|3432.8|3439.18|3431.48|38
1648950450000|2022-04-03 01:47:30|3439.43|3431.73|3439.36|3431.66|3439.63|3431.93|3438.9|3431.2|34
1648950460000|2022-04-03 01:47:40|3439.35|3431.65|3438.83|3431.13|3439.35|3431.65|3438.69|3430.99|29
1648950470000|2022-04-03 01:47:50|3438.74|3431.04|3437.24|3429.54|3438.74|3431.04|3436.92|3429.22|32
1648950480000|2022-04-03 01:48:00|3437.27|3429.57|3438.66|3430.96|3438.66|3430.96|3437.17|3429.47|30
1648950490000|2022-04-03 01:48:10|3438.69|3430.99|3438.35|3430.65|3439.9|3432.2|3438.35|3430.65|37
1648950500000|2022-04-03 01:48:20|3438.44|3430.74|3439.37|3431.67|3440.62|3432.92|3438.42|3430.72|34
1648950510000|2022-04-03 01:48:30|3439.38|3431.68|3439.54|3431.84|3440.45|3432.75|3438.49|3430.79|40
1648950520000|2022-04-03 01:48:40|3439.68|3431.98|3440.16|3432.46|3440.41|3432.71|3439.64|3431.94|39
1648950530000|2022-04-03 01:48:50|3440.18|3432.48|3440.17|3432.47|3440.32|3432.62|3439.9|3432.2|32
1648950540000|2022-04-03 01:49:00|3440.12|3432.42|3438.67|3430.97|3440.45|3432.75|3438.65|3430.95|35
1648950550000|2022-04-03 01:49:10|3438.63|3430.93|3437.85|3430.15|3438.93|3431.23|3437.78|3430.08|34
1648950560000|2022-04-03 01:49:20|3437.87|3430.17|3438.14|3430.44|3439.54|3431.84|3437.84|3430.14|37
1648950570000|2022-04-03 01:49:30|3438.15|3430.45|3437.93|3430.23|3438.15|3430.45|3437.8|3430.1|31
1648950580000|2022-04-03 01:49:40|3438.01|3430.31|3437.79|3430.09|3438.21|3430.51|3437.79|3430.09|37
1648950590000|2022-04-03 01:49:50|3437.8|3430.1|3437.66|3429.96|3437.81|3430.11|3437.49|3429.79|30
1648950600000|2022-04-03 01:50:00|3437.64|3429.94|3437.73|3430.03|3437.74|3430.04|3437.44|3429.74|34
1648950610000|2022-04-03 01:50:10|3437.71|3430.01|3437.5|3429.8|3437.71|3430.01|3437.47|3429.77|29
1648950620000|2022-04-03 01:50:20|3437.41|3429.71|3437.33|3429.63|3437.56|3429.86|3437.31|3429.61|30
1648950630000|2022-04-03 01:50:30|3437.31|3429.61|3437.34|3429.64|3437.41|3429.71|3437.28|3429.58|21
1648950640000|2022-04-03 01:50:40|3437.35|3429.65|3438.46|3430.76|3438.46|3430.76|3436.82|3429.12|33
1648950650000|2022-04-03 01:50:50|3438.73|3431.03|3439.78|3432.08|3439.78|3432.08|3438.73|3431.03|31
1648950660000|2022-04-03 01:51:00|3439.8|3432.1|3440.06|3432.36|3441.28|3433.58|3439.79|3432.09|32
1648950670000|2022-04-03 01:51:10|3439.71|3432.01|3438.41|3430.71|3439.71|3432.01|3438.3|3430.6|36
1648950680000|2022-04-03 01:51:20|3438.34|3430.64|3437.79|3430.09|3438.43|3430.73|3436.92|3429.22|38
1648950690000|2022-04-03 01:51:30|3437.8|3430.1|3436.92|3429.22|3437.8|3430.1|3436|3428.3|39
1648950700000|2022-04-03 01:51:40|3436.87|3429.17|3436.13|3428.43|3436.93|3429.23|3436.09|3428.39|33
1648950710000|2022-04-03 01:51:50|3436.06|3428.36|3436.11|3428.41|3436.11|3428.41|3435.99|3428.29|28
1648950720000|2022-04-03 01:52:00|3436.19|3428.49|3436.65|3428.95|3436.65|3428.95|3435.37|3427.67|31
1648950730000|2022-04-03 01:52:10|3436.7|3429|3436.01|3428.31|3436.73|3429.03|3435.95|3428.25|29
1648950740000|2022-04-03 01:52:20|3436.21|3428.51|3435.8|3428.1|3436.51|3428.81|3435.8|3428.1|34
1648950750000|2022-04-03 01:52:30|3435.81|3428.11|3436.75|3429.05|3437.03|3429.33|3435.76|3428.06|29
1648950760000|2022-04-03 01:52:40|3436.9|3429.2|3438.1|3430.4|3438.14|3430.44|3436.87|3429.17|28
1648950770000|2022-04-03 01:52:50|3438.14|3430.44|3437.6|3429.9|3439.14|3431.44|3437.5|3429.8|26
1648950780000|2022-04-03 01:53:00|3437.72|3430.02|3437.9|3430.2|3437.93|3430.23|3437.38|3429.68|32
1648950790000|2022-04-03 01:53:10|3437.87|3430.17|3438.41|3430.71|3438.41|3430.71|3437.55|3429.85|29
1648950800000|2022-04-03 01:53:20|3438.42|3430.72|3437.41|3429.71|3438.55|3430.85|3437.3|3429.6|31
1648950810000|2022-04-03 01:53:30|3437.33|3429.63|3437.93|3430.23|3437.99|3430.29|3437.33|3429.63|30
1648950820000|2022-04-03 01:53:40|3437.92|3430.22|3438|3430.3|3438.17|3430.47|3437.89|3430.19|35
1648950830000|2022-04-03 01:53:50|3438.01|3430.31|3438.04|3430.34|3438.12|3430.42|3437.93|3430.23|31
1648950840000|2022-04-03 01:54:00|3438.03|3430.33|3436.93|3429.23|3438.14|3430.44|3436.93|3429.23|31
1648950850000|2022-04-03 01:54:10|3436.87|3429.17|3437.14|3429.44|3437.14|3429.44|3436.65|3428.95|32
1648950860000|2022-04-03 01:54:20|3437.18|3429.48|3437.6|3429.9|3437.81|3430.11|3437.18|3429.48|26
1648950870000|2022-04-03 01:54:30|3437.52|3429.82|3436.36|3428.66|3437.65|3429.95|3436.36|3428.66|31
1648950880000|2022-04-03 01:54:40|3436.26|3428.56|3436.18|3428.48|3436.38|3428.68|3436.13|3428.43|29
1648950890000|2022-04-03 01:54:50|3436.19|3428.49|3436.21|3428.51|3436.3|3428.6|3435.74|3428.04|31
1648950900000|2022-04-03 01:55:00|3436.22|3428.52|3437.47|3429.77|3437.5|3429.8|3436.22|3428.52|29
1648950910000|2022-04-03 01:55:10|3437.46|3429.76|3439.24|3431.54|3439.24|3431.54|3437.46|3429.76|34
1648950920000|2022-04-03 01:55:20|3439.06|3431.36|3441.37|3433.67|3442.2|3434.5|3438.59|3430.89|37
1648950930000|2022-04-03 01:55:30|3441.12|3433.42|3441.43|3433.73|3442.07|3434.37|3440.94|3433.24|33
1648950940000|2022-04-03 01:55:40|3441.53|3433.83|3441.64|3433.94|3441.66|3433.96|3440.53|3432.83|40
1648950950000|2022-04-03 01:55:50|3441.82|3434.12|3442.02|3434.32|3442.21|3434.51|3441.09|3433.39|39
1648950960000|2022-04-03 01:56:00|3442.06|3434.36|3442.91|3435.21|3442.95|3435.25|3442.06|3434.36|29
1648950970000|2022-04-03 01:56:10|3442.87|3435.17|3443.09|3435.39|3443.09|3435.39|3442.08|3434.38|38
1648950980000|2022-04-03 01:56:20|3443.08|3435.38|3443.52|3435.82|3443.52|3435.82|3442.93|3435.23|22
1648950990000|2022-04-03 01:56:30|3443.55|3435.85|3442.64|3434.94|3443.55|3435.85|3442.5|3434.8|32
1648951000000|2022-04-03 01:56:40|3442.65|3434.95|3442.77|3435.07|3443.05|3435.35|3442.24|3434.54|36
1648951010000|2022-04-03 01:56:50|3442.82|3435.12|3444.13|3436.43|3444.21|3436.51|3442.82|3435.12|36
1648951020000|2022-04-03 01:57:00|3444.16|3436.46|3445.08|3437.38|3445.08|3437.38|3444.16|3436.46|31
1648951030000|2022-04-03 01:57:10|3445.06|3437.36|3445.12|3437.42|3445.12|3437.42|3444.64|3436.94|36
1648951040000|2022-04-03 01:57:20|3445.41|3437.71|3446.55|3438.85|3446.73|3439.03|3445.17|3437.47|38
1648951050000|2022-04-03 01:57:30|3446.31|3438.61|3443.66|3435.96|3446.46|3438.76|3442.4|3434.7|39
1648951060000|2022-04-03 01:57:40|3442.74|3435.04|3443.16|3435.46|3443.44|3435.74|3442.49|3434.79|37
1648951070000|2022-04-03 01:57:50|3443.33|3435.63|3445.37|3437.67|3445.57|3437.87|3443.33|3435.63|34
1648951080000|2022-04-03 01:58:00|3445.43|3437.73|3444.07|3436.37|3445.52|3437.82|3444.07|3436.37|35
1648951090000|2022-04-03 01:58:10|3443.87|3436.17|3443.58|3435.88|3443.9|3436.2|3443.18|3435.48|35
1648951100000|2022-04-03 01:58:20|3443.42|3435.72|3444.97|3437.27|3444.97|3437.27|3443.02|3435.32|34
1648951110000|2022-04-03 01:58:30|3445.03|3437.33|3445.7|3438|3446.52|3438.82|3445.03|3437.33|39
1648951120000|2022-04-03 01:58:40|3446.1|3438.4|3446.82|3439.12|3446.99|3439.29|3446.1|3438.4|35
1648951130000|2022-04-03 01:58:50|3446.83|3439.13|3445.8|3438.1|3447.1|3439.4|3445.8|3438.1|35
1648951140000|2022-04-03 01:59:00|3445.75|3438.05|3443.88|3436.18|3445.75|3438.05|3443.87|3436.17|37
1648951150000|2022-04-03 01:59:10|3443.87|3436.17|3444.96|3437.26|3445.57|3437.87|3443.86|3436.16|39
1648951160000|2022-04-03 01:59:20|3445.21|3437.51|3443.05|3435.35|3445.38|3437.68|3443.05|3435.35|38
1648951170000|2022-04-03 01:59:30|3443.11|3435.41|3445.38|3437.68|3445.38|3437.68|3443.08|3435.38|34
1648951180000|2022-04-03 01:59:40|3445.39|3437.69|3445.61|3437.91|3446.1|3438.4|3445.38|3437.68|36
1648951190000|2022-04-03 01:59:50|3445.79|3438.09|3444.47|3436.77|3446.26|3438.56|3444.47|3436.77|38
1648951200000|2022-04-03 02:00:00|3444.46|3436.76|3441.41|3433.71|3444.46|3436.76|3441.07|3433.37|39
1648951210000|2022-04-03 02:00:10|3441.44|3433.74|3444.12|3436.42|3444.12|3436.42|3440.47|3432.77|38
1648951220000|2022-04-03 02:00:20|3444.18|3436.48|3444.92|3437.22|3445.48|3437.78|3444.04|3436.34|37
1648951230000|2022-04-03 02:00:30|3445.05|3437.35|3444.36|3436.66|3445.19|3437.49|3444.36|3436.66|34
1648951240000|2022-04-03 02:00:40|3444.35|3436.65|3444.66|3436.96|3444.82|3437.12|3443.98|3436.28|36
1648951250000|2022-04-03 02:00:50|3444.67|3436.97|3445.27|3437.57|3445.28|3437.58|3444.62|3436.92|31
1648951260000|2022-04-03 02:01:00|3445.26|3437.56|3445.93|3438.23|3446.28|3438.58|3445.23|3437.53|27
1648951270000|2022-04-03 02:01:10|3445.95|3438.25|3446.13|3438.43|3446.38|3438.68|3445.84|3438.14|39
1648951280000|2022-04-03 02:01:20|3446.15|3438.45|3443.74|3436.04|3446.59|3438.89|3443.55|3435.85|37
1648951290000|2022-04-03 02:01:30|3443.69|3435.99|3445.8|3438.1|3445.8|3438.1|3443.19|3435.49|37
1648951300000|2022-04-03 02:01:40|3445.82|3438.12|3445.55|3437.85|3446|3438.3|3445.28|3437.58|34
1648951310000|2022-04-03 02:01:50|3445.6|3437.9|3445.21|3437.51|3445.69|3437.99|3445.07|3437.37|37
1648951320000|2022-04-03 02:02:00|3445.16|3437.46|3445.01|3437.31|3445.53|3437.83|3445.01|3437.31|33
1648951330000|2022-04-03 02:02:10|3444.82|3437.12|3444.83|3437.13|3445.1|3437.4|3444.33|3436.63|36
1648951340000|2022-04-03 02:02:20|3444.39|3436.69|3444.85|3437.15|3445.02|3437.32|3444.34|3436.64|35
1648951350000|2022-04-03 02:02:30|3444.83|3437.13|3444.76|3437.06|3444.88|3437.18|3444.53|3436.83|35
1648951360000|2022-04-03 02:02:40|3444.77|3437.07|3445.55|3437.85|3445.74|3438.04|3444.75|3437.05|34
1648951370000|2022-04-03 02:02:50|3445.64|3437.94|3445.44|3437.74|3445.64|3437.94|3445.1|3437.4|35
1648951380000|2022-04-03 02:03:00|3445.52|3437.82|3445.63|3437.93|3445.76|3438.06|3445.24|3437.54|37
1648951390000|2022-04-03 02:03:10|3445.67|3437.97|3445.55|3437.85|3445.69|3437.99|3445.25|3437.55|36
1648951400000|2022-04-03 02:03:20|3445.57|3437.87|3445.74|3438.04|3445.77|3438.07|3445.39|3437.69|33
1648951410000|2022-04-03 02:03:30|3445.75|3438.05|3445.62|3437.92|3445.9|3438.2|3445.6|3437.9|28
1648951420000|2022-04-03 02:03:40|3445.63|3437.93|3446.15|3438.45|3446.15|3438.45|3445.63|3437.93|26
1648951430000|2022-04-03 02:03:50|3446.14|3438.44|3446.22|3438.52|3446.33|3438.63|3445.79|3438.09|22
1648951440000|2022-04-03 02:04:00|3446.26|3438.56|3447.12|3439.42|3447.12|3439.42|3446.22|3438.52|35
1648951450000|2022-04-03 02:04:10|3447.15|3439.45|3447.32|3439.62|3447.4|3439.7|3447.15|3439.45|34
1648951460000|2022-04-03 02:04:20|3447.38|3439.68|3447.12|3439.42|3447.38|3439.68|3446.94|3439.24|37
1648951470000|2022-04-03 02:04:30|3447.1|3439.4|3447.67|3439.97|3447.67|3439.97|3447.04|3439.34|35
1648951480000|2022-04-03 02:04:40|3447.63|3439.93|3447.47|3439.77|3447.75|3440.05|3447.29|3439.59|34
1648951490000|2022-04-03 02:04:50|3447.5|3439.8|3447.7|3440|3447.92|3440.22|3447.5|3439.8|34
1648951500000|2022-04-03 02:05:00|3447.75|3440.05|3447.97|3440.27|3448.05|3440.35|3447.58|3439.88|26
1648951510000|2022-04-03 02:05:10|3447.94|3440.24|3447.4|3439.7|3447.94|3440.24|3447.14|3439.44|33
1648951520000|2022-04-03 02:05:20|3447.39|3439.69|3447.84|3440.14|3447.85|3440.15|3447.39|3439.69|37
1648951530000|2022-04-03 02:05:30|3447.82|3440.12|3447.74|3440.04|3447.82|3440.12|3447.5|3439.8|32
1648951540000|2022-04-03 02:05:40|3447.72|3440.02|3447.73|3440.03|3448.07|3440.37|3447.39|3439.69|34
1648951550000|2022-04-03 02:05:50|3447.72|3440.02|3447.84|3440.14|3448.27|3440.57|3447.61|3439.91|28
1648951560000|2022-04-03 02:06:00|3447.7|3440|3447.1|3439.4|3447.7|3440|3447.02|3439.32|37
1648951570000|2022-04-03 02:06:10|3447.11|3439.41|3447.49|3439.79|3447.49|3439.79|3447.1|3439.4|33
1648951580000|2022-04-03 02:06:20|3447.5|3439.8|3447.06|3439.36|3447.51|3439.81|3446.5|3438.8|32
1648951590000|2022-04-03 02:06:30|3447.43|3439.73|3447|3439.3|3447.43|3439.73|3447|3439.3|31
1648951600000|2022-04-03 02:06:40|3447.01|3439.31|3447.06|3439.36|3447.27|3439.57|3446.95|3439.25|26
1648951610000|2022-04-03 02:06:50|3447.08|3439.38|3446.66|3438.96|3447.09|3439.39|3446.65|3438.95|32
1648951620000|2022-04-03 02:07:00|3446.67|3438.97|3445.7|3438|3446.81|3439.11|3444.46|3436.76|35
1648951630000|2022-04-03 02:07:10|3445.45|3437.75|3444.85|3437.15|3445.77|3438.07|3444.85|3437.15|35
1648951640000|2022-04-03 02:07:20|3444.84|3437.14|3443.89|3436.19|3445.09|3437.39|3443.89|3436.19|37
1648951650000|2022-04-03 02:07:30|3443.71|3436.01|3445.18|3437.48|3445.58|3437.88|3443.71|3436.01|33
1648951660000|2022-04-03 02:07:40|3445.17|3437.47|3444.81|3437.11|3445.19|3437.49|3444.51|3436.81|33
1648951670000|2022-04-03 02:07:50|3444.85|3437.15|3445.02|3437.32|3445.56|3437.86|3444.85|3437.15|36
1648951680000|2022-04-03 02:08:00|3445.01|3437.31|3444.85|3437.15|3445.01|3437.31|3444.76|3437.06|36
1648951690000|2022-04-03 02:08:10|3444.82|3437.12|3444.68|3436.98|3445.11|3437.41|3444.68|3436.98|31
1648951700000|2022-04-03 02:08:20|3444.6|3436.9|3444.51|3436.81|3444.6|3436.9|3444.46|3436.76|27
1648951710000|2022-04-03 02:08:30|3444.57|3436.87|3444.5|3436.8|3444.94|3437.24|3444.49|3436.79|35
1648951720000|2022-04-03 02:08:40|3444.59|3436.89|3444.44|3436.74|3444.6|3436.9|3444.42|3436.72|33
1648951730000|2022-04-03 02:08:50|3444.48|3436.78|3444.54|3436.84|3444.56|3436.86|3444.41|3436.71|29
1648951740000|2022-04-03 02:09:00|3444.46|3436.76|3444.51|3436.81|3444.51|3436.81|3444.23|3436.53|27
1648951750000|2022-04-03 02:09:10|3444.74|3437.04|3444.96|3437.26|3445.42|3437.72|3444.74|3437.04|39
1648951760000|2022-04-03 02:09:20|3444.89|3437.19|3445.22|3437.52|3445.32|3437.62|3444.85|3437.15|32
1648951770000|2022-04-03 02:09:30|3445.23|3437.53|3445.21|3437.51|3445.31|3437.61|3445.04|3437.34|35
1648951780000|2022-04-03 02:09:40|3445.22|3437.52|3445.12|3437.42|3445.27|3437.57|3445.04|3437.34|33
1648951790000|2022-04-03 02:09:50|3445.15|3437.45|3445.14|3437.44|3445.22|3437.52|3445.05|3437.35|28
1648951800000|2022-04-03 02:10:00|3445.11|3437.41|3444.49|3436.79|3445.18|3437.48|3444.43|3436.73|25
1648951810000|2022-04-03 02:10:10|3444.56|3436.86|3444.63|3436.93|3445.14|3437.44|3444.43|3436.73|33
1648951820000|2022-04-03 02:10:20|3444.62|3436.92|3444.44|3436.74|3444.62|3436.92|3444.38|3436.68|31
1648951830000|2022-04-03 02:10:30|3444.38|3436.68|3444.42|3436.72|3444.7|3437|3444.38|3436.68|32
1648951840000|2022-04-03 02:10:40|3444.44|3436.74|3444.37|3436.67|3444.52|3436.82|3444.24|3436.54|34
1648951850000|2022-04-03 02:10:50|3444.42|3436.72|3444.35|3436.65|3444.57|3436.87|3444.32|3436.62|31
1648951860000|2022-04-03 02:11:00|3444.38|3436.68|3444.47|3436.77|3444.52|3436.82|3444.31|3436.61|37
1648951870000|2022-04-03 02:11:10|3444.38|3436.68|3444.39|3436.69|3444.44|3436.74|3444.23|3436.53|34
1648951880000|2022-04-03 02:11:20|3444.31|3436.61|3444.34|3436.64|3444.43|3436.73|3444.24|3436.54|36
1648951890000|2022-04-03 02:11:30|3444.39|3436.69|3444.37|3436.67|3444.43|3436.73|3443.79|3436.09|31
1648951900000|2022-04-03 02:11:40|3444.38|3436.68|3444.16|3436.46|3444.38|3436.68|3444.1|3436.4|33
1648951910000|2022-04-03 02:11:50|3444.23|3436.53|3444.01|3436.31|3444.23|3436.53|3443.9|3436.2|35
1648951920000|2022-04-03 02:12:00|3444.05|3436.35|3444.35|3436.65|3444.39|3436.69|3443.96|3436.26|32
1648951930000|2022-04-03 02:12:10|3444.33|3436.63|3445.23|3437.53|3445.24|3437.54|3444.28|3436.58|31
1648951940000|2022-04-03 02:12:20|3445.24|3437.54|3445.73|3438.03|3446.23|3438.53|3445.2|3437.5|32
1648951950000|2022-04-03 02:12:30|3445.74|3438.04|3445.99|3438.29|3446.08|3438.38|3445.55|3437.85|35
1648951960000|2022-04-03 02:12:40|3446.01|3438.31|3445.85|3438.15|3446.32|3438.62|3445.8|3438.1|32
1648951970000|2022-04-03 02:12:50|3445.86|3438.16|3446.26|3438.56|3446.27|3438.57|3445.76|3438.06|34
1648951980000|2022-04-03 02:13:00|3446.2|3438.5|3446.16|3438.46|3446.31|3438.61|3446.14|3438.44|20
1648951990000|2022-04-03 02:13:10|3446.29|3438.59|3445.7|3438|3446.29|3438.59|3445.68|3437.98|37
1648952000000|2022-04-03 02:13:20|3445.75|3438.05|3445.43|3437.73|3445.86|3438.16|3444.51|3436.81|36
1648952010000|2022-04-03 02:13:30|3445.41|3437.71|3445.75|3438.05|3445.89|3438.19|3444.69|3436.99|36
1648952020000|2022-04-03 02:13:40|3445.76|3438.06|3445.08|3437.38|3445.76|3438.06|3445.05|3437.35|39
1648952030000|2022-04-03 02:13:50|3444.99|3437.29|3444.86|3437.16|3445.13|3437.43|3444.74|3437.04|37
1648952040000|2022-04-03 02:14:00|3444.91|3437.21|3445.03|3437.33|3445.03|3437.33|3444.79|3437.09|33
1648952050000|2022-04-03 02:14:10|3445.01|3437.31|3445.78|3438.08|3445.83|3438.13|3444.9|3437.2|33
1648952060000|2022-04-03 02:14:20|3445.92|3438.22|3445.69|3437.99|3445.92|3438.22|3445.59|3437.89|34
1648952070000|2022-04-03 02:14:30|3445.48|3437.78|3445.65|3437.95|3445.81|3438.11|3445.47|3437.77|35
1648952080000|2022-04-03 02:14:40|3445.59|3437.89|3445.61|3437.91|3445.68|3437.98|3445.46|3437.76|34
1648952090000|2022-04-03 02:14:50|3445.63|3437.93|3444.7|3437|3445.74|3438.04|3444.62|3436.92|32
1648952100000|2022-04-03 02:15:00|3444.66|3436.96|3444.12|3436.42|3444.7|3437|3444.08|3436.38|37
1648952110000|2022-04-03 02:15:10|3444.15|3436.45|3444.01|3436.31|3444.16|3436.46|3443.96|3436.26|22
1648952120000|2022-04-03 02:15:20|3444.04|3436.34|3443.62|3435.92|3444.09|3436.39|3443.56|3435.86|26
1648952130000|2022-04-03 02:15:30|3443.52|3435.82|3443.48|3435.78|3443.63|3435.93|3443.46|3435.76|30
1648952140000|2022-04-03 02:15:40|3443.62|3435.92|3443.5|3435.8|3443.7|3436|3443.5|3435.8|19
1648952150000|2022-04-03 02:15:50|3443.51|3435.81|3443.38|3435.68|3443.53|3435.83|3443.37|3435.67|28
1648952160000|2022-04-03 02:16:00|3443.4|3435.7|3443.31|3435.61|3443.41|3435.71|3442.8|3435.1|35
1648952170000|2022-04-03 02:16:10|3443.47|3435.77|3443.68|3435.98|3443.83|3436.13|3443.37|3435.67|28
1648952180000|2022-04-03 02:16:20|3443.72|3436.02|3444.46|3436.76|3444.72|3437.02|3443.72|3436.02|33
1648952190000|2022-04-03 02:16:30|3444.6|3436.9|3445.07|3437.37|3445.07|3437.37|3444.51|3436.81|26
1648952200000|2022-04-03 02:16:40|3445.09|3437.39|3445.08|3437.38|3445.56|3437.86|3445.04|3437.34|31
1648952210000|2022-04-03 02:16:50|3444.99|3437.29|3444.95|3437.25|3445.07|3437.37|3444.87|3437.17|35
1648952220000|2022-04-03 02:17:00|3445.02|3437.32|3444.98|3437.28|3445.04|3437.34|3444.89|3437.19|29
1648952230000|2022-04-03 02:17:10|3444.99|3437.29|3445.33|3437.63|3445.33|3437.63|3444.84|3437.14|23
1648952240000|2022-04-03 02:17:20|3445.25|3437.55|3445.35|3437.65|3445.35|3437.65|3445.19|3437.49|28
1648952250000|2022-04-03 02:17:30|3445.36|3437.66|3444.88|3437.18|3445.83|3438.13|3444.79|3437.09|35
1648952260000|2022-04-03 02:17:40|3444.85|3437.15|3444.59|3436.89|3444.89|3437.19|3444.53|3436.83|27
1648952270000|2022-04-03 02:17:50|3444.64|3436.94|3444.58|3436.88|3444.64|3436.94|3444.5|3436.8|29
1648952280000|2022-04-03 02:18:00|3444.6|3436.9|3444.65|3436.95|3444.75|3437.05|3444.55|3436.85|34
1648952290000|2022-04-03 02:18:10|3444.71|3437.01|3443.75|3436.05|3444.73|3437.03|3443.73|3436.03|31
1648952300000|2022-04-03 02:18:20|3443.71|3436.01|3443.84|3436.14|3443.89|3436.19|3443.66|3435.96|34
1648952310000|2022-04-03 02:18:30|3443.89|3436.19|3444.88|3437.18|3444.88|3437.18|3443.73|3436.03|32
1648952320000|2022-04-03 02:18:40|3444.85|3437.15|3445.3|3437.6|3445.3|3437.6|3444.77|3437.07|27
1648952330000|2022-04-03 02:18:50|3445.26|3437.56|3444.91|3437.21|3445.29|3437.59|3444.85|3437.15|35
1648952340000|2022-04-03 02:19:00|3444.87|3437.17|3445.21|3437.51|3445.21|3437.51|3444.86|3437.16|36
1648952350000|2022-04-03 02:19:10|3445.13|3437.43|3445.33|3437.63|3445.46|3437.76|3445.11|3437.41|31
1648952360000|2022-04-03 02:19:20|3445.37|3437.67|3444.51|3436.81|3445.37|3437.67|3444.46|3436.76|36
1648952370000|2022-04-03 02:19:30|3444.49|3436.79|3444.12|3436.42|3444.57|3436.87|3444.03|3436.33|33
1648952380000|2022-04-03 02:19:40|3444.22|3436.52|3444.63|3436.93|3444.63|3436.93|3443.97|3436.27|30
1648952390000|2022-04-03 02:19:50|3444.53|3436.83|3444.41|3436.71|3444.78|3437.08|3444.41|3436.71|37
1648952400000|2022-04-03 02:20:00|3444.37|3436.67|3445.11|3437.41|3445.5|3437.8|3444.28|3436.58|37
1648952410000|2022-04-03 02:20:10|3445.06|3437.36|3445.08|3437.38|3445.08|3437.38|3444.88|3437.18|40
1648952420000|2022-04-03 02:20:20|3444.96|3437.26|3445.7|3438|3445.88|3438.18|3444.93|3437.23|32
1648952430000|2022-04-03 02:20:30|3445.69|3437.99|3446.93|3439.23|3446.93|3439.23|3445.69|3437.99|35
1648952440000|2022-04-03 02:20:40|3447.05|3439.35|3446.47|3438.77|3447.5|3439.8|3446.35|3438.65|36
1648952450000|2022-04-03 02:20:50|3446.51|3438.81|3446.41|3438.71|3446.65|3438.95|3446.37|3438.67|35
1648952460000|2022-04-03 02:21:00|3446.38|3438.68|3446.34|3438.64|3446.45|3438.75|3446.17|3438.47|35
1648952470000|2022-04-03 02:21:10|3446.31|3438.61|3446.68|3438.98|3446.84|3439.14|3446.22|3438.52|31
1648952480000|2022-04-03 02:21:20|3446.7|3439|3447.74|3440.04|3447.74|3440.04|3446.68|3438.98|34
1648952490000|2022-04-03 02:21:30|3447.85|3440.15|3447.45|3439.75|3447.85|3440.15|3447.43|3439.73|33
1648952500000|2022-04-03 02:21:40|3447.53|3439.83|3447.7|3440|3447.84|3440.14|3447.2|3439.5|34
1648952510000|2022-04-03 02:21:50|3447.73|3440.03|3447.85|3440.15|3447.87|3440.17|3447.62|3439.92|25
1648952520000|2022-04-03 02:22:00|3447.86|3440.16|3447.9|3440.2|3447.91|3440.21|3447.84|3440.14|26
1648952530000|2022-04-03 02:22:10|3447.92|3440.22|3448.39|3440.69|3448.39|3440.69|3447.9|3440.2|19
1648952540000|2022-04-03 02:22:20|3448.5|3440.8|3448.55|3440.85|3448.56|3440.86|3448.43|3440.73|31
1648952550000|2022-04-03 02:22:30|3448.54|3440.84|3448.64|3440.94|3448.67|3440.97|3448.54|3440.84|20
1648952560000|2022-04-03 02:22:40|3448.65|3440.95|3448.68|3440.98|3448.7|3441|3448.59|3440.89|19
1648952570000|2022-04-03 02:22:50|3448.66|3440.96|3448.68|3440.98|3448.68|3440.98|3448.58|3440.88|29
1648952580000|2022-04-03 02:23:00|3448.66|3440.96|3448.67|3440.97|3448.73|3441.03|3448.65|3440.95|30
1648952590000|2022-04-03 02:23:10|3448.57|3440.87|3448.53|3440.83|3448.68|3440.98|3448.19|3440.49|30
1648952600000|2022-04-03 02:23:20|3448.54|3440.84|3448.49|3440.79|3448.66|3440.96|3448.36|3440.66|29
1648952610000|2022-04-03 02:23:30|3448.43|3440.73|3448.7|3441|3448.72|3441.02|3448.36|3440.66|31
1648952620000|2022-04-03 02:23:40|3449.15|3441.45|3449.75|3442.05|3449.75|3442.05|3449.15|3441.45|28
1648952630000|2022-04-03 02:23:50|3449.73|3442.03|3449.4|3441.7|3449.83|3442.13|3449.1|3441.4|37
1648952640000|2022-04-03 02:24:00|3449.39|3441.69|3449.55|3441.85|3449.64|3441.94|3449.38|3441.68|31
1648952650000|2022-04-03 02:24:10|3449.51|3441.81|3449.6|3441.9|3449.86|3442.16|3449.43|3441.73|31
1648952660000|2022-04-03 02:24:20|3449.58|3441.88|3450.25|3442.55|3450.27|3442.57|3449.58|3441.88|20
1648952670000|2022-04-03 02:24:30|3450.23|3442.53|3450.39|3442.69|3450.39|3442.69|3450.23|3442.53|19
1648952680000|2022-04-03 02:24:40|3450.36|3442.66|3450.28|3442.58|3450.36|3442.66|3450.28|3442.58|6
1648952690000|2022-04-03 02:24:50|3450.29|3442.59|3450.3|3442.6|3450.3|3442.6|3450.29|3442.59|6
1648952700000|2022-04-03 02:25:00|3450.29|3442.59|3449.95|3442.25|3450.3|3442.6|3449.62|3441.92|13
1648952710000|2022-04-03 02:25:10|3449.92|3442.22|3449.77|3442.07|3450.19|3442.49|3449.72|3442.02|32
1648952720000|2022-04-03 02:25:20|3449.76|3442.06|3449.86|3442.16|3450.06|3442.36|3449.74|3442.04|33
1648952730000|2022-04-03 02:25:30|3449.85|3442.15|3449.97|3442.27|3450.07|3442.37|3449.85|3442.15|31
1648952740000|2022-04-03 02:25:40|3449.98|3442.28|3449.7|3442|3450.01|3442.31|3449.7|3442|18
1648952750000|2022-04-03 02:25:50|3449.72|3442.02|3449.64|3441.94|3449.72|3442.02|3449.6|3441.9|15
1648952760000|2022-04-03 02:26:00|3449.66|3441.96|3449.91|3442.21|3449.93|3442.23|3449.66|3441.96|23
1648952770000|2022-04-03 02:26:10|3449.88|3442.18|3449.81|3442.11|3449.92|3442.22|3449.61|3441.91|19
1648952780000|2022-04-03 02:26:20|3449.8|3442.1|3448.16|3440.46|3449.81|3442.11|3447.83|3440.13|36
1648952790000|2022-04-03 02:26:30|3448.17|3440.47|3450.94|3443.24|3451.28|3443.58|3448.17|3440.47|38
1648952800000|2022-04-03 02:26:40|3450.92|3443.22|3450.77|3443.07|3451.17|3443.47|3450.34|3442.64|37
1648952810000|2022-04-03 02:26:50|3451.02|3443.32|3450.97|3443.27|3451.14|3443.44|3450.57|3442.87|38
1648952820000|2022-04-03 02:27:00|3451|3443.3|3450.99|3443.29|3451.05|3443.35|3450.92|3443.22|22
1648952830000|2022-04-03 02:27:10|3450.96|3443.26|3451.09|3443.39|3451.17|3443.47|3450.94|3443.24|24
1648952840000|2022-04-03 02:27:20|3451.04|3443.34|3451.09|3443.39|3451.13|3443.43|3451.01|3443.31|30
1648952850000|2022-04-03 02:27:30|3451.08|3443.38|3450.96|3443.26|3451.08|3443.38|3450.95|3443.25|26
1648952860000|2022-04-03 02:27:40|3450.94|3443.24|3450.98|3443.28|3451.03|3443.33|3450.94|3443.24|28
1648952870000|2022-04-03 02:27:50|3450.97|3443.27|3451.17|3443.47|3451.2|3443.5|3450.97|3443.27|34
1648952880000|2022-04-03 02:28:00|3451.16|3443.46|3451.16|3443.46|3451.18|3443.48|3450.97|3443.27|27
1648952890000|2022-04-03 02:28:10|3451.1|3443.4|3451.16|3443.46|3451.18|3443.48|3451.1|3443.4|16
1648952900000|2022-04-03 02:28:20|3451.14|3443.44|3451.24|3443.54|3451.3|3443.6|3451.09|3443.39|26
1648952910000|2022-04-03 02:28:30|3451.21|3443.51|3451.23|3443.53|3451.24|3443.54|3451.12|3443.42|31
1648952920000|2022-04-03 02:28:40|3451.18|3443.48|3451.24|3443.54|3451.24|3443.54|3451.16|3443.46|28
1648952930000|2022-04-03 02:28:50|3451.22|3443.52|3451.43|3443.73|3451.5|3443.8|3451.2|3443.5|29
1648952940000|2022-04-03 02:29:00|3451.44|3443.74|3451.48|3443.78|3451.53|3443.83|3451.27|3443.57|23
1648952950000|2022-04-03 02:29:10|3451.45|3443.75|3451.17|3443.47|3451.51|3443.81|3451.17|3443.47|30
1648952960000|2022-04-03 02:29:20|3450.78|3443.08|3450.69|3442.99|3450.8|3443.1|3450.61|3442.91|29
1648952970000|2022-04-03 02:29:30|3450.71|3443.01|3450.65|3442.95|3450.71|3443.01|3449.56|3441.86|32
1648952980000|2022-04-03 02:29:40|3450.63|3442.93|3450.9|3443.2|3450.9|3443.2|3450.43|3442.73|25
1648952990000|2022-04-03 02:29:50|3450.71|3443.01|3450.71|3443.01|3450.96|3443.26|3450.7|3443|27
1648953000000|2022-04-03 02:30:00|3450.8|3443.1|3451.61|3443.91|3451.64|3443.94|3450.65|3442.95|30
1648953010000|2022-04-03 02:30:10|3451.63|3443.93|3452.51|3444.81|3452.66|3444.96|3451.63|3443.93|36
1648953020000|2022-04-03 02:30:20|3452.52|3444.82|3452.63|3444.93|3452.68|3444.98|3452.52|3444.82|24
1648953030000|2022-04-03 02:30:30|3452.65|3444.95|3453.23|3445.53|3453.26|3445.56|3452.65|3444.95|32
1648953040000|2022-04-03 02:30:40|3453.24|3445.54|3453.73|3446.03|3453.78|3446.08|3453.23|3445.53|30
1648953050000|2022-04-03 02:30:50|3453.76|3446.06|3453.79|3446.09|3453.95|3446.25|3453.72|3446.02|30
1648953060000|2022-04-03 02:31:00|3453.72|3446.02|3453.65|3445.95|3453.89|3446.19|3453.64|3445.94|29
1648953070000|2022-04-03 02:31:10|3453.63|3445.93|3452.51|3444.81|3453.66|3445.96|3452.51|3444.81|34
1648953080000|2022-04-03 02:31:20|3452.49|3444.79|3451.83|3444.13|3452.51|3444.81|3451.47|3443.77|31
1648953090000|2022-04-03 02:31:30|3451.81|3444.11|3451.92|3444.22|3451.94|3444.24|3451.78|3444.08|23
1648953100000|2022-04-03 02:31:40|3451.9|3444.2|3451.9|3444.2|3452|3444.3|3451.69|3443.99|24
1648953110000|2022-04-03 02:31:50|3451.69|3443.99|3451.8|3444.1|3451.91|3444.21|3451.68|3443.98|30
1648953120000|2022-04-03 02:32:00|3451.77|3444.07|3451.22|3443.52|3451.8|3444.1|3451.22|3443.52|17
1648953130000|2022-04-03 02:32:10|3451.28|3443.58|3450.96|3443.26|3451.28|3443.58|3450.91|3443.21|24
1648953140000|2022-04-03 02:32:20|3450.95|3443.25|3450.88|3443.18|3451.04|3443.34|3450.88|3443.18|19
1648953150000|2022-04-03 02:32:30|3450.87|3443.17|3450.79|3443.09|3450.89|3443.19|3450.74|3443.04|29
1648953160000|2022-04-03 02:32:40|3450.78|3443.08|3451.02|3443.32|3451.02|3443.32|3450.61|3442.91|24
1648953170000|2022-04-03 02:32:50|3451.01|3443.31|3452.44|3444.74|3452.44|3444.74|3450.94|3443.24|37
1648953180000|2022-04-03 02:33:00|3452.43|3444.73|3452.52|3444.82|3452.58|3444.88|3451.85|3444.15|32
1648953190000|2022-04-03 02:33:10|3452.48|3444.78|3453.14|3445.44|3453.14|3445.44|3452.39|3444.69|12
1648953200000|2022-04-03 02:33:20|3453.18|3445.48|3452.98|3445.28|3453.18|3445.48|3452.94|3445.24|32
1648953210000|2022-04-03 02:33:30|3453|3445.3|3453.21|3445.51|3453.28|3445.58|3452.73|3445.03|26
1648953220000|2022-04-03 02:33:40|3453.18|3445.48|3453.26|3445.56|3453.35|3445.65|3453.16|3445.46|29
1648953230000|2022-04-03 02:33:50|3453.27|3445.57|3453.16|3445.46|3453.52|3445.82|3453.12|3445.42|30
1648953240000|2022-04-03 02:34:00|3453.25|3445.55|3453.3|3445.6|3453.38|3445.68|3453.23|3445.53|29
1648953250000|2022-04-03 02:34:10|3453.33|3445.63|3454.22|3446.52|3454.64|3446.94|3453.28|3445.58|37
1648953260000|2022-04-03 02:34:20|3454.19|3446.49|3454.23|3446.53|3454.26|3446.56|3453.91|3446.21|37
1648953270000|2022-04-03 02:34:30|3454.19|3446.49|3454.19|3446.49|3454.31|3446.61|3454.18|3446.48|19
1648953280000|2022-04-03 02:34:40|3454.26|3446.56|3454.25|3446.55|3454.37|3446.67|3454.01|3446.31|30
1648953290000|2022-04-03 02:34:50|3454.24|3446.54|3454.4|3446.7|3454.48|3446.78|3454.23|3446.53|28
1648953300000|2022-04-03 02:35:00|3454.35|3446.65|3453.04|3445.34|3454.4|3446.7|3453.04|3445.34|36
1648953310000|2022-04-03 02:35:10|3453.07|3445.37|3453.02|3445.32|3453.55|3445.85|3452.78|3445.08|30
1648953320000|2022-04-03 02:35:20|3453.1|3445.4|3452.54|3444.84|3453.13|3445.43|3452.49|3444.79|33
1648953330000|2022-04-03 02:35:30|3452.55|3444.85|3452.89|3445.19|3452.93|3445.23|3452.55|3444.85|29
1648953340000|2022-04-03 02:35:40|3452.91|3445.21|3453.61|3445.91|3453.74|3446.04|3452.9|3445.2|30
1648953350000|2022-04-03 02:35:50|3453.59|3445.89|3453.54|3445.84|3453.61|3445.91|3453.5|3445.8|23
1648953360000|2022-04-03 02:36:00|3453.51|3445.81|3453.49|3445.79|3453.57|3445.87|3453.25|3445.55|29
1648953370000|2022-04-03 02:36:10|3453.5|3445.8|3453.47|3445.77|3453.5|3445.8|3453.46|3445.76|20
1648953380000|2022-04-03 02:36:20|3453.51|3445.81|3453.6|3445.9|3453.6|3445.9|3453.46|3445.76|26
1648953390000|2022-04-03 02:36:30|3453.4|3445.7|3453.16|3445.46|3453.57|3445.87|3452.95|3445.25|33
1648953400000|2022-04-03 02:36:40|3453.15|3445.45|3453.36|3445.66|3453.37|3445.67|3453.15|3445.45|36
1648953410000|2022-04-03 02:36:50|3453.35|3445.65|3453.13|3445.43|3453.36|3445.66|3453.09|3445.39|35
1648953420000|2022-04-03 02:37:00|3453.15|3445.45|3453.1|3445.4|3453.19|3445.49|3453.08|3445.38|30
1648953430000|2022-04-03 02:37:10|3453.11|3445.41|3452.98|3445.28|3453.15|3445.45|3452.94|3445.24|24
1648953440000|2022-04-03 02:37:20|3452.94|3445.24|3451.72|3444.02|3452.94|3445.24|3451.72|3444.02|25
1648953450000|2022-04-03 02:37:30|3451.73|3444.03|3451.69|3443.99|3451.76|3444.06|3451.65|3443.95|21
1648953460000|2022-04-03 02:37:40|3451.67|3443.97|3451.67|3443.97|3451.68|3443.98|3451.65|3443.95|25
1648953470000|2022-04-03 02:37:50|3451.68|3443.98|3451.3|3443.6|3451.68|3443.98|3451.27|3443.57|27
1648953480000|2022-04-03 02:38:00|3451.32|3443.62|3453.14|3445.44|3453.19|3445.49|3451.28|3443.58|33
1648953490000|2022-04-03 02:38:10|3453.23|3445.53|3453.99|3446.29|3454.04|3446.34|3453.14|3445.44|26
1648953500000|2022-04-03 02:38:20|3453.96|3446.26|3453.34|3445.64|3453.98|3446.28|3453.23|3445.53|34
1648953510000|2022-04-03 02:38:30|3453.38|3445.68|3453.55|3445.85|3453.57|3445.87|3453.29|3445.59|27
1648953520000|2022-04-03 02:38:40|3453.56|3445.86|3453.55|3445.85|3453.74|3446.04|3453.47|3445.77|29
1648953530000|2022-04-03 02:38:50|3453.59|3445.89|3453.7|3446|3453.73|3446.03|3453.43|3445.73|32
1648953540000|2022-04-03 02:39:00|3453.76|3446.06|3453.45|3445.75|3453.76|3446.06|3453.43|3445.73|33
1648953550000|2022-04-03 02:39:10|3453.55|3445.85|3453.56|3445.86|3453.74|3446.04|3453.5|3445.8|32
1648953560000|2022-04-03 02:39:20|3453.57|3445.87|3453.61|3445.91|3453.65|3445.95|3453.47|3445.77|33
1648953570000|2022-04-03 02:39:30|3453.62|3445.92|3453.3|3445.6|3453.72|3446.02|3453.29|3445.59|30
1648953580000|2022-04-03 02:39:40|3453.31|3445.61|3453.65|3445.95|3453.68|3445.98|3453.31|3445.61|34
1648953590000|2022-04-03 02:39:50|3453.62|3445.92|3453.58|3445.88|3453.62|3445.92|3453.49|3445.79|18
1648953600000|2022-04-03 02:40:00|3453.57|3445.87|3453.09|3445.39|3453.68|3445.98|3453.06|3445.36|32
1648953610000|2022-04-03 02:40:10|3453.12|3445.42|3453.17|3445.47|3453.21|3445.51|3453.05|3445.35|21
1648953620000|2022-04-03 02:40:20|3453.16|3445.46|3453.05|3445.35|3453.16|3445.46|3452.94|3445.24|28
1648953630000|2022-04-03 02:40:30|3452.98|3445.28|3452.91|3445.21|3453.12|3445.42|3452.88|3445.18|23
1648953640000|2022-04-03 02:40:40|3453.01|3445.31|3452.9|3445.2|3453.01|3445.31|3452.83|3445.13|29
1648953650000|2022-04-03 02:40:50|3452.89|3445.19|3452.66|3444.96|3452.94|3445.24|3452.66|3444.96|25
1648953660000|2022-04-03 02:41:00|3452.65|3444.95|3451.1|3443.4|3452.67|3444.97|3451|3443.3|34
1648953670000|2022-04-03 02:41:10|3451.13|3443.43|3450.93|3443.23|3451.17|3443.47|3450.8|3443.1|32
1648953680000|2022-04-03 02:41:20|3450.91|3443.21|3451.03|3443.33|3451.28|3443.58|3450.86|3443.16|33
1648953690000|2022-04-03 02:41:30|3451.1|3443.4|3451.02|3443.32|3451.12|3443.42|3450.96|3443.26|34
1648953700000|2022-04-03 02:41:40|3451.04|3443.34|3451.01|3443.31|3451.07|3443.37|3450.92|3443.22|32
1648953710000|2022-04-03 02:41:50|3450.95|3443.25|3450.65|3442.95|3451.28|3443.58|3450.65|3442.95|33
1648953720000|2022-04-03 02:42:00|3450.54|3442.84|3449.29|3441.59|3450.54|3442.84|3449.2|3441.5|35
1648953730000|2022-04-03 02:42:10|3449.37|3441.67|3448.4|3440.7|3449.37|3441.67|3448.16|3440.46|36
1648953740000|2022-04-03 02:42:20|3448.41|3440.71|3448.1|3440.4|3448.41|3440.71|3448.07|3440.37|35
1648953750000|2022-04-03 02:42:30|3448.09|3440.39|3448.25|3440.55|3448.52|3440.82|3448.05|3440.35|32
1648953760000|2022-04-03 02:42:40|3448.29|3440.59|3447.92|3440.22|3448.31|3440.61|3447.88|3440.18|30
1648953770000|2022-04-03 02:42:50|3447.91|3440.21|3447.8|3440.1|3448|3440.3|3447.74|3440.04|35
1648953780000|2022-04-03 02:43:00|3447.83|3440.13|3447.64|3439.94|3447.88|3440.18|3447.64|3439.94|35
1648953790000|2022-04-03 02:43:10|3447.69|3439.99|3447.63|3439.93|3447.7|3440|3447.36|3439.66|34
1648953800000|2022-04-03 02:43:20|3447.62|3439.92|3447.68|3439.98|3448.05|3440.35|3447.62|3439.92|34
1648953810000|2022-04-03 02:43:30|3447.69|3439.99|3447.56|3439.86|3447.82|3440.12|3447.41|3439.71|35
1648953820000|2022-04-03 02:43:40|3447.54|3439.84|3446.48|3438.78|3447.58|3439.88|3446.33|3438.63|28
1648953830000|2022-04-03 02:43:50|3446.41|3438.71|3444.68|3436.98|3446.45|3438.75|3444.68|3436.98|36
1648953840000|2022-04-03 02:44:00|3444.55|3436.85|3443.73|3436.03|3444.55|3436.85|3443.29|3435.59|35
1648953850000|2022-04-03 02:44:10|3443.72|3436.02|3445.1|3437.4|3445.34|3437.64|3443.54|3435.84|34
1648953860000|2022-04-03 02:44:20|3445.17|3437.47|3444.43|3436.73|3445.17|3437.47|3444.41|3436.71|34
1648953870000|2022-04-03 02:44:30|3444.52|3436.82|3444.3|3436.6|3444.92|3437.22|3444.26|3436.56|32
1648953880000|2022-04-03 02:44:40|3444.29|3436.59|3442.11|3434.41|3444.29|3436.59|3442.09|3434.39|35
1648953890000|2022-04-03 02:44:50|3442.09|3434.39|3442.99|3435.29|3443.05|3435.35|3442.02|3434.32|33
1648953900000|2022-04-03 02:45:00|3443|3435.3|3442.66|3434.96|3443|3435.3|3442.18|3434.48|34
1648953910000|2022-04-03 02:45:10|3442.65|3434.95|3442.99|3435.29|3443.07|3435.37|3442.65|3434.95|32
1648953920000|2022-04-03 02:45:20|3442.97|3435.27|3443.13|3435.43|3443.17|3435.47|3442.79|3435.09|29
1648953930000|2022-04-03 02:45:30|3443.12|3435.42|3442.75|3435.05|3443.12|3435.42|3442.7|3435|33
1648953940000|2022-04-03 02:45:40|3442.76|3435.06|3441.87|3434.17|3442.91|3435.21|3441.74|3434.04|34
1648953950000|2022-04-03 02:45:50|3441.91|3434.21|3442.41|3434.71|3442.78|3435.08|3441.79|3434.09|31
1648953960000|2022-04-03 02:46:00|3442.47|3434.77|3441.25|3433.55|3442.47|3434.77|3441.25|3433.55|35
1648953970000|2022-04-03 02:46:10|3441.24|3433.54|3441.21|3433.51|3441.24|3433.54|3440.66|3432.96|32
1648953980000|2022-04-03 02:46:20|3441.31|3433.61|3441.09|3433.39|3441.33|3433.63|3440.49|3432.79|30
1648953990000|2022-04-03 02:46:30|3441.15|3433.45|3440.39|3432.69|3441.18|3433.48|3440.39|3432.69|34
1648954000000|2022-04-03 02:46:40|3440.34|3432.64|3440.61|3432.91|3441.13|3433.43|3440.33|3432.63|34
1648954010000|2022-04-03 02:46:50|3440.55|3432.85|3440.31|3432.61|3440.55|3432.85|3440.23|3432.53|35
1648954020000|2022-04-03 02:47:00|3440.05|3432.35|3439.95|3432.25|3440.05|3432.35|3439.72|3432.02|33
1648954030000|2022-04-03 02:47:10|3439.96|3432.26|3440.17|3432.47|3440.31|3432.61|3439.19|3431.49|36
1648954040000|2022-04-03 02:47:20|3440.19|3432.49|3440.22|3432.52|3440.22|3432.52|3439.82|3432.12|39
1648954050000|2022-04-03 02:47:30|3440.21|3432.51|3440.68|3432.98|3440.82|3433.12|3440.15|3432.45|32
1648954060000|2022-04-03 02:47:40|3440.06|3432.36|3440.16|3432.46|3440.16|3432.46|3439.87|3432.17|36
1648954070000|2022-04-03 02:47:50|3440.15|3432.45|3440.14|3432.44|3440.18|3432.48|3439.96|3432.26|24
1648954080000|2022-04-03 02:48:00|3440.13|3432.43|3439.41|3431.71|3440.19|3432.49|3439.41|3431.71|30
1648954090000|2022-04-03 02:48:10|3439.48|3431.78|3439.02|3431.32|3439.48|3431.78|3438.89|3431.19|31
1648954100000|2022-04-03 02:48:20|3438.99|3431.29|3439.65|3431.95|3439.8|3432.1|3438.99|3431.29|31
1648954110000|2022-04-03 02:48:30|3439.62|3431.92|3438.02|3430.32|3439.62|3431.92|3437.78|3430.08|30
1648954120000|2022-04-03 02:48:40|3438.01|3430.31|3438.34|3430.64|3438.34|3430.64|3437.8|3430.1|31
1648954130000|2022-04-03 02:48:50|3437.91|3430.21|3437.88|3430.18|3438.06|3430.36|3437.66|3429.96|29
1648954140000|2022-04-03 02:49:00|3437.8|3430.1|3437.48|3429.78|3437.8|3430.1|3437.41|3429.71|26
1648954150000|2022-04-03 02:49:10|3437.45|3429.75|3437.26|3429.56|3437.51|3429.81|3437.25|3429.55|32
1648954160000|2022-04-03 02:49:20|3437.34|3429.64|3436.49|3428.79|3437.45|3429.75|3436.49|3428.79|24
1648954170000|2022-04-03 02:49:30|3436.46|3428.76|3436.12|3428.42|3436.5|3428.8|3435.97|3428.27|35
1648954180000|2022-04-03 02:49:40|3436.11|3428.41|3435.32|3427.62|3436.13|3428.43|3435.31|3427.61|34
1648954190000|2022-04-03 02:49:50|3435.46|3427.76|3435.23|3427.53|3435.62|3427.92|3435.22|3427.52|24
1648954200000|2022-04-03 02:50:00|3435.24|3427.54|3435.62|3427.92|3435.85|3428.15|3435.24|3427.54|26
1648954210000|2022-04-03 02:50:10|3435.71|3428.01|3435.66|3427.96|3435.78|3428.08|3435.61|3427.91|28
1648954220000|2022-04-03 02:50:20|3435.65|3427.95|3437.3|3429.6|3437.52|3429.82|3435.6|3427.9|36
1648954230000|2022-04-03 02:50:30|3437.29|3429.59|3436.89|3429.19|3437.29|3429.59|3436.78|3429.08|35
1648954240000|2022-04-03 02:50:40|3437.02|3429.32|3437.26|3429.56|3437.26|3429.56|3436.86|3429.16|33
1648954250000|2022-04-03 02:50:50|3437.29|3429.59|3437.11|3429.41|3437.44|3429.74|3437.11|3429.41|37
1648954260000|2022-04-03 02:51:00|3437.13|3429.43|3436.1|3428.4|3437.2|3429.5|3436.07|3428.37|36
1648954270000|2022-04-03 02:51:10|3436.09|3428.39|3436.08|3428.38|3436.09|3428.39|3436.01|3428.31|10
1648954280000|2022-04-03 02:51:20|3436.09|3428.39|3436|3428.3|3436.09|3428.39|3435.94|3428.24|32
1648954290000|2022-04-03 02:51:30|3436.03|3428.33|3435.14|3427.44|3436.03|3428.33|3435.13|3427.43|24
1648954300000|2022-04-03 02:51:40|3435.12|3427.42|3434.6|3426.9|3435.12|3427.42|3434.6|3426.9|21
1648954310000|2022-04-03 02:51:50|3434.61|3426.91|3434.56|3426.86|3434.62|3426.92|3434.43|3426.73|25
1648954320000|2022-04-03 02:52:00|3434.55|3426.85|3434.58|3426.88|3434.68|3426.98|3434.42|3426.72|26
1648954330000|2022-04-03 02:52:10|3434.52|3426.82|3436.1|3428.4|3436.15|3428.45|3434.52|3426.82|32
1648954340000|2022-04-03 02:52:20|3436.14|3428.44|3438.47|3430.77|3438.6|3430.9|3436.13|3428.43|34
1648954350000|2022-04-03 02:52:30|3438.34|3430.64|3438.69|3430.99|3438.83|3431.13|3437.82|3430.12|34
1648954360000|2022-04-03 02:52:40|3438.79|3431.09|3438.96|3431.26|3438.96|3431.26|3438.06|3430.36|35
1648954370000|2022-04-03 02:52:50|3438.99|3431.29|3438.77|3431.07|3439.44|3431.74|3438.72|3431.02|36
1648954380000|2022-04-03 02:53:00|3438.69|3430.99|3438.78|3431.08|3438.79|3431.09|3438.4|3430.7|28
1648954390000|2022-04-03 02:53:10|3438.79|3431.09|3438.68|3430.98|3438.79|3431.09|3438.66|3430.96|23
1648954400000|2022-04-03 02:53:20|3438.69|3430.99|3436.61|3428.91|3438.71|3431.01|3436.57|3428.87|35
1648954410000|2022-04-03 02:53:30|3436.62|3428.92|3435.45|3427.75|3436.64|3428.94|3435.45|3427.75|32
1648954420000|2022-04-03 02:53:40|3435.43|3427.73|3435.94|3428.24|3436.09|3428.39|3435.41|3427.71|33
1648954430000|2022-04-03 02:53:50|3435.8|3428.1|3435.64|3427.94|3435.83|3428.13|3435.59|3427.89|35
1648954440000|2022-04-03 02:54:00|3435.63|3427.93|3435.75|3428.05|3435.82|3428.12|3435.55|3427.85|38
1648954450000|2022-04-03 02:54:10|3435.76|3428.06|3435.75|3428.05|3436.16|3428.46|3435.73|3428.03|32
1648954460000|2022-04-03 02:54:20|3435.79|3428.09|3435.65|3427.95|3435.9|3428.2|3435.6|3427.9|34
1648954470000|2022-04-03 02:54:30|3435.58|3427.88|3435.98|3428.28|3436.03|3428.33|3435.5|3427.8|26
1648954480000|2022-04-03 02:54:40|3435.97|3428.27|3436.95|3429.25|3436.98|3429.28|3435.92|3428.22|37
1648954490000|2022-04-03 02:54:50|3437.16|3429.46|3436.73|3429.03|3437.28|3429.58|3436.73|3429.03|37
1648954500000|2022-04-03 02:55:00|3436.72|3429.02|3436.98|3429.28|3437.09|3429.39|3436.69|3428.99|34
1648954510000|2022-04-03 02:55:10|3436.99|3429.29|3436.88|3429.18|3437.11|3429.41|3436.75|3429.05|35
1648954520000|2022-04-03 02:55:20|3437.01|3429.31|3437.07|3429.37|3437.38|3429.68|3436.95|3429.25|34
1648954530000|2022-04-03 02:55:30|3437.17|3429.47|3437.33|3429.63|3437.35|3429.65|3437.07|3429.37|22
1648954540000|2022-04-03 02:55:40|3437.34|3429.64|3437.36|3429.66|3437.37|3429.67|3437.15|3429.45|32
1648954550000|2022-04-03 02:55:50|3437.32|3429.62|3435.58|3427.88|3437.4|3429.7|3435.34|3427.64|40
1648954560000|2022-04-03 02:56:00|3435.54|3427.84|3435.31|3427.61|3435.55|3427.85|3435.09|3427.39|35
1648954570000|2022-04-03 02:56:10|3435.29|3427.59|3435.25|3427.55|3435.3|3427.6|3435.12|3427.42|30
1648954580000|2022-04-03 02:56:20|3435.26|3427.56|3435.53|3427.83|3435.53|3427.83|3435.11|3427.41|34
1648954590000|2022-04-03 02:56:30|3435.37|3427.67|3435.25|3427.55|3435.37|3427.67|3434.88|3427.18|33
1648954600000|2022-04-03 02:56:40|3435.16|3427.46|3434.03|3426.33|3435.16|3427.46|3434.03|3426.33|34
1648954610000|2022-04-03 02:56:50|3434.01|3426.31|3434.78|3427.08|3434.82|3427.12|3434.01|3426.31|37
1648954620000|2022-04-03 02:57:00|3434.74|3427.04|3434.71|3427.01|3434.77|3427.07|3434.6|3426.9|27
1648954630000|2022-04-03 02:57:10|3434.67|3426.97|3435.08|3427.38|3435.14|3427.44|3434.66|3426.96|31
1648954640000|2022-04-03 02:57:20|3435.13|3427.43|3436.08|3428.38|3436.08|3428.38|3435.09|3427.39|33
1648954650000|2022-04-03 02:57:30|3436.09|3428.39|3436.07|3428.37|3436.14|3428.44|3435.93|3428.23|28
1648954660000|2022-04-03 02:57:40|3436.37|3428.67|3436.51|3428.81|3436.68|3428.98|3436.24|3428.54|33
1648954670000|2022-04-03 02:57:50|3436.56|3428.86|3436.59|3428.89|3436.69|3428.99|3436.39|3428.69|36
1648954680000|2022-04-03 02:58:00|3436.57|3428.87|3437.39|3429.69|3437.55|3429.85|3436.52|3428.82|36
1648954690000|2022-04-03 02:58:10|3437.38|3429.68|3437.91|3430.21|3437.91|3430.21|3437.19|3429.49|34
1648954700000|2022-04-03 02:58:20|3437.94|3430.24|3438.27|3430.57|3438.3|3430.6|3437.93|3430.23|31
1648954710000|2022-04-03 02:58:30|3438.31|3430.61|3438.26|3430.56|3438.4|3430.7|3438.23|3430.53|34
1648954720000|2022-04-03 02:58:40|3438.05|3430.35|3437.3|3429.6|3438.05|3430.35|3436.5|3428.8|32
1648954730000|2022-04-03 02:58:50|3437.33|3429.63|3437.39|3429.69|3437.61|3429.91|3437.33|3429.63|27
1648954740000|2022-04-03 02:59:00|3437.44|3429.74|3437.58|3429.88|3438.22|3430.52|3437.07|3429.37|30
1648954750000|2022-04-03 02:59:10|3437.51|3429.81|3436.88|3429.18|3437.54|3429.84|3436.73|3429.03|33
1648954760000|2022-04-03 02:59:20|3436.89|3429.19|3437.01|3429.31|3437.15|3429.45|3436.89|3429.19|36
1648954770000|2022-04-03 02:59:30|3437.07|3429.37|3435.93|3428.23|3437.21|3429.51|3435.93|3428.23|28
1648954780000|2022-04-03 02:59:40|3435.91|3428.21|3436.18|3428.48|3436.18|3428.48|3435.83|3428.13|20
1648954790000|2022-04-03 02:59:50|3435.95|3428.25|3436.08|3428.38|3436.2|3428.5|3435.87|3428.17|34
1648954800000|2022-04-03 03:00:00|3435.98|3428.28|3434.75|3427.05|3436.01|3428.31|3434.23|3426.53|36
1648954810000|2022-04-03 03:00:10|3434.66|3426.96|3434.69|3426.99|3434.75|3427.05|3434.62|3426.92|27
1648954820000|2022-04-03 03:00:20|3434.64|3426.94|3433.17|3425.47|3434.67|3426.97|3432.93|3425.23|34
1648954830000|2022-04-03 03:00:30|3433.16|3425.46|3435.63|3427.93|3435.63|3427.93|3433.11|3425.41|30
1648954840000|2022-04-03 03:00:40|3435.73|3428.03|3437.17|3429.47|3437.39|3429.69|3435.73|3428.03|38
1648954850000|2022-04-03 03:00:50|3437.18|3429.48|3439.8|3432.1|3439.81|3432.11|3437.15|3429.45|39
1648954860000|2022-04-03 03:01:00|3439.88|3432.18|3441.27|3433.57|3441.27|3433.57|3439.88|3432.18|37
1648954870000|2022-04-03 03:01:10|3441.19|3433.49|3441.6|3433.9|3441.67|3433.97|3440.41|3432.71|35
1648954880000|2022-04-03 03:01:20|3441.58|3433.88|3442.59|3434.89|3442.59|3434.89|3441.45|3433.75|32
1648954890000|2022-04-03 03:01:30|3442.67|3434.97|3443.44|3435.74|3443.46|3435.76|3442.47|3434.77|29
1648954900000|2022-04-03 03:01:40|3443.62|3435.92|3444.9|3437.2|3444.9|3437.2|3443.53|3435.83|34
1648954910000|2022-04-03 03:01:50|3444.95|3437.25|3445.62|3437.92|3445.62|3437.92|3444.86|3437.16|37
1648954920000|2022-04-03 03:02:00|3445.61|3437.91|3444.65|3436.95|3445.61|3437.91|3444.05|3436.35|39
1648954930000|2022-04-03 03:02:10|3444.69|3436.99|3444.31|3436.61|3444.72|3437.02|3443.7|3436|35
1648954940000|2022-04-03 03:02:20|3444.32|3436.62|3444.82|3437.12|3444.82|3437.12|3444.16|3436.46|33
1648954950000|2022-04-03 03:02:30|3444.88|3437.18|3445.4|3437.7|3445.45|3437.75|3444.88|3437.18|36
1648954960000|2022-04-03 03:02:40|3445.53|3437.83|3446.54|3438.84|3446.56|3438.86|3445.44|3437.74|30
1648954970000|2022-04-03 03:02:50|3446.53|3438.83|3446.61|3438.91|3446.64|3438.94|3445.43|3437.73|37
1648954980000|2022-04-03 03:03:00|3446.64|3438.94|3446.78|3439.08|3446.94|3439.24|3446.64|3438.94|31
1648954990000|2022-04-03 03:03:10|3446.77|3439.07|3446.55|3438.85|3446.77|3439.07|3446.25|3438.55|26
1648955000000|2022-04-03 03:03:20|3446.49|3438.79|3446.49|3438.79|3446.65|3438.95|3446.33|3438.63|29
1648955010000|2022-04-03 03:03:30|3446.47|3438.77|3446.84|3439.14|3446.84|3439.14|3446.43|3438.73|29
1648955020000|2022-04-03 03:03:40|3446.85|3439.15|3448.04|3440.34|3448.05|3440.35|3446.85|3439.15|32
1648955030000|2022-04-03 03:03:50|3448.05|3440.35|3448.02|3440.32|3448.09|3440.39|3447.87|3440.17|24
1648955040000|2022-04-03 03:04:00|3448.05|3440.35|3447.85|3440.15|3448.06|3440.36|3447.7|3440|30
1648955050000|2022-04-03 03:04:10|3447.89|3440.19|3448.01|3440.31|3448.13|3440.43|3447.89|3440.19|27
1648955060000|2022-04-03 03:04:20|3447.99|3440.29|3448.06|3440.36|3448.18|3440.48|3447.97|3440.27|29
1648955070000|2022-04-03 03:04:30|3448.07|3440.37|3448.03|3440.33|3448.18|3440.48|3448.03|3440.33|25
1648955080000|2022-04-03 03:04:40|3447.99|3440.29|3447.98|3440.28|3448.13|3440.43|3447.92|3440.22|26
1648955090000|2022-04-03 03:04:50|3448.01|3440.31|3447.14|3439.44|3448.03|3440.33|3447.13|3439.43|28
1648955100000|2022-04-03 03:05:00|3447.21|3439.51|3448.28|3440.58|3448.28|3440.58|3447.11|3439.41|26
1648955110000|2022-04-03 03:05:10|3448.3|3440.6|3448.38|3440.68|3448.43|3440.73|3447.92|3440.22|30
1648955120000|2022-04-03 03:05:20|3448.37|3440.67|3448.37|3440.67|3448.47|3440.77|3448.28|3440.58|30
1648955130000|2022-04-03 03:05:30|3448.35|3440.65|3448.09|3440.39|3448.39|3440.69|3448.09|3440.39|29
1648955140000|2022-04-03 03:05:40|3448.1|3440.4|3447.22|3439.52|3448.12|3440.42|3447.15|3439.45|37
1648955150000|2022-04-03 03:05:50|3447.2|3439.5|3446.08|3438.38|3447.24|3439.54|3445.37|3437.67|38
1648955160000|2022-04-03 03:06:00|3446.02|3438.32|3444.91|3437.21|3446.02|3438.32|3444.73|3437.03|30
1648955170000|2022-04-03 03:06:10|3444.9|3437.2|3444.85|3437.15|3444.9|3437.2|3444.81|3437.11|16
1648955180000|2022-04-03 03:06:20|3444.83|3437.13|3444.17|3436.47|3444.83|3437.13|3443.52|3435.82|30
1648955190000|2022-04-03 03:06:30|3444.29|3436.59|3445.51|3437.81|3445.61|3437.91|3444.29|3436.59|34
1648955200000|2022-04-03 03:06:40|3445.52|3437.82|3446.12|3438.42|3446.22|3438.52|3445.51|3437.81|27
1648955210000|2022-04-03 03:06:50|3446.11|3438.41|3445.98|3438.28|3446.26|3438.56|3445.98|3438.28|23
1648955220000|2022-04-03 03:07:00|3445.95|3438.25|3446.14|3438.44|3446.3|3438.6|3445.94|3438.24|35
1648955230000|2022-04-03 03:07:10|3446.15|3438.45|3445.88|3438.18|3446.17|3438.47|3445.78|3438.08|30
1648955240000|2022-04-03 03:07:20|3445.87|3438.17|3445.87|3438.17|3446.14|3438.44|3445.85|3438.15|31
1648955250000|2022-04-03 03:07:30|3445.9|3438.2|3445.79|3438.09|3445.96|3438.26|3445.72|3438.02|32
1648955260000|2022-04-03 03:07:40|3445.94|3438.24|3445.64|3437.94|3445.94|3438.24|3445.36|3437.66|30
1648955270000|2022-04-03 03:07:50|3445.75|3438.05|3446.26|3438.56|3446.36|3438.66|3445.7|3438|35
1648955280000|2022-04-03 03:08:00|3446.28|3438.58|3446.41|3438.71|3446.5|3438.8|3446.25|3438.55|30
1648955290000|2022-04-03 03:08:10|3446.4|3438.7|3446.47|3438.77|3446.5|3438.8|3446.4|3438.7|27
1648955300000|2022-04-03 03:08:20|3446.42|3438.72|3447.29|3439.59|3447.29|3439.59|3446.41|3438.71|28
1648955310000|2022-04-03 03:08:30|3447.68|3439.98|3449.29|3441.59|3449.29|3441.59|3447.68|3439.98|27
1648955320000|2022-04-03 03:08:40|3449.27|3441.57|3449.54|3441.84|3449.67|3441.97|3449.27|3441.57|32
1648955330000|2022-04-03 03:08:50|3449.53|3441.83|3451.36|3443.66|3451.69|3443.99|3449.5|3441.8|33
1648955340000|2022-04-03 03:09:00|3451.3|3443.6|3451.05|3443.35|3451.91|3444.21|3450.96|3443.26|36
1648955350000|2022-04-03 03:09:10|3451.04|3443.34|3452.59|3444.89|3452.91|3445.21|3450.99|3443.29|37
1648955360000|2022-04-03 03:09:20|3452.58|3444.88|3452.61|3444.91|3452.64|3444.94|3452.54|3444.84|30
1648955370000|2022-04-03 03:09:30|3452.57|3444.87|3451.92|3444.22|3452.61|3444.91|3451.67|3443.97|30
1648955380000|2022-04-03 03:09:40|3451.9|3444.2|3451.91|3444.21|3451.94|3444.24|3451.81|3444.11|27
1648955390000|2022-04-03 03:09:50|3451.92|3444.22|3452.24|3444.54|3452.24|3444.54|3451.82|3444.12|25
1648955400000|2022-04-03 03:10:00|3452.23|3444.53|3452.57|3444.87|3452.71|3445.01|3452.23|3444.53|31
1648955410000|2022-04-03 03:10:10|3452.53|3444.83|3452.53|3444.83|3452.66|3444.96|3451.94|3444.24|29
1648955420000|2022-04-03 03:10:20|3452.46|3444.76|3452.63|3444.93|3452.66|3444.96|3452.4|3444.7|26
1648955430000|2022-04-03 03:10:30|3452.45|3444.75|3452.21|3444.51|3452.56|3444.86|3451.91|3444.21|33
1648955440000|2022-04-03 03:10:40|3452.2|3444.5|3452.06|3444.36|3452.48|3444.78|3452.05|3444.35|32
1648955450000|2022-04-03 03:10:50|3452.05|3444.35|3452.04|3444.34|3452.14|3444.44|3451.94|3444.24|31
1648955460000|2022-04-03 03:11:00|3452.2|3444.5|3452.17|3444.47|3452.24|3444.54|3452.02|3444.32|35
1648955470000|2022-04-03 03:11:10|3452.16|3444.46|3452.64|3444.94|3452.8|3445.1|3452.11|3444.41|33
1648955480000|2022-04-03 03:11:20|3452.6|3444.9|3452.5|3444.8|3452.62|3444.92|3452.12|3444.42|29
1648955490000|2022-04-03 03:11:30|3452.52|3444.82|3452.52|3444.82|3452.63|3444.93|3452.47|3444.77|33
1648955500000|2022-04-03 03:11:40|3452.59|3444.89|3452.29|3444.59|3452.68|3444.98|3452.29|3444.59|34
1648955510000|2022-04-03 03:11:50|3452.27|3444.57|3452.39|3444.69|3452.44|3444.74|3451.99|3444.29|35
1648955520000|2022-04-03 03:12:00|3452.37|3444.67|3452.8|3445.1|3452.84|3445.14|3452.37|3444.67|19
1648955530000|2022-04-03 03:12:10|3452.59|3444.89|3451.53|3443.83|3452.63|3444.93|3451.11|3443.41|39
1648955540000|2022-04-03 03:12:20|3451.56|3443.86|3452.61|3444.91|3452.63|3444.93|3451.52|3443.82|34
1648955550000|2022-04-03 03:12:30|3452.65|3444.95|3453.7|3446|3453.85|3446.15|3452.65|3444.95|25
1648955560000|2022-04-03 03:12:40|3453.59|3445.89|3453.26|3445.56|3453.82|3446.12|3453.26|3445.56|34
1648955570000|2022-04-03 03:12:50|3452.97|3445.27|3452.92|3445.22|3453.07|3445.37|3452.59|3444.89|35
1648955580000|2022-04-03 03:13:00|3452.91|3445.21|3453.67|3445.97|3453.72|3446.02|3452.91|3445.21|35
1648955590000|2022-04-03 03:13:10|3453.63|3445.93|3453.6|3445.9|3453.7|3446|3453.58|3445.88|20
1648955600000|2022-04-03 03:13:20|3453.57|3445.87|3453.7|3446|3453.75|3446.05|3453.57|3445.87|26
1648955610000|2022-04-03 03:13:30|3453.69|3445.99|3453.76|3446.06|3453.85|3446.15|3453.67|3445.97|27
1648955620000|2022-04-03 03:13:40|3453.75|3446.05|3454.85|3447.15|3454.97|3447.27|3453.65|3445.95|26
1648955630000|2022-04-03 03:13:50|3454.82|3447.12|3454.83|3447.13|3454.93|3447.23|3454.74|3447.04|23
1648955640000|2022-04-03 03:14:00|3454.82|3447.12|3455.08|3447.38|3455.19|3447.49|3454.49|3446.79|31
1648955650000|2022-04-03 03:14:10|3455.12|3447.42|3454.82|3447.12|3455.34|3447.64|3454.71|3447.01|36
1648955660000|2022-04-03 03:14:20|3454.83|3447.13|3454.6|3446.9|3454.83|3447.13|3454.43|3446.73|34
1648955670000|2022-04-03 03:14:30|3454.62|3446.92|3454.95|3447.25|3454.95|3447.25|3454.54|3446.84|33
1648955680000|2022-04-03 03:14:40|3454.92|3447.22|3455.18|3447.48|3455.19|3447.49|3454.82|3447.12|32
1648955690000|2022-04-03 03:14:50|3455.16|3447.46|3454.72|3447.02|3455.16|3447.46|3454.72|3447.02|31
1648955700000|2022-04-03 03:15:00|3454.74|3447.04|3454.83|3447.13|3454.91|3447.21|3454.45|3446.75|29
1648955710000|2022-04-03 03:15:10|3454.77|3447.07|3454.81|3447.11|3454.86|3447.16|3454.65|3446.95|24
1648955720000|2022-04-03 03:15:20|3454.86|3447.16|3455.95|3448.25|3456.22|3448.52|3454.81|3447.11|28
1648955730000|2022-04-03 03:15:30|3455.99|3448.29|3455.53|3447.83|3455.99|3448.29|3455.41|3447.71|33
1648955740000|2022-04-03 03:15:40|3455.56|3447.86|3456.54|3448.84|3456.55|3448.85|3455.56|3447.86|32
1648955750000|2022-04-03 03:15:50|3456.53|3448.83|3457.71|3450.01|3458.28|3450.58|3456.17|3448.47|37
1648955760000|2022-04-03 03:16:00|3457.72|3450.02|3457.94|3450.24|3457.95|3450.25|3457.44|3449.74|27
1648955770000|2022-04-03 03:16:10|3457.97|3450.27|3458.39|3450.69|3458.47|3450.77|3457.97|3450.27|30
1648955780000|2022-04-03 03:16:20|3458.4|3450.7|3458.88|3451.18|3459.05|3451.35|3458.29|3450.59|32
1648955790000|2022-04-03 03:16:30|3458.86|3451.16|3458.6|3450.9|3458.87|3451.17|3458.22|3450.52|31
1648955800000|2022-04-03 03:16:40|3458.63|3450.93|3458.67|3450.97|3458.67|3450.97|3458.59|3450.89|26
1648955810000|2022-04-03 03:16:50|3458.65|3450.95|3458.31|3450.61|3458.7|3451|3457.99|3450.29|22
1648955820000|2022-04-03 03:17:00|3458.29|3450.59|3458.71|3451.01|3458.71|3451.01|3458.29|3450.59|29
1648955830000|2022-04-03 03:17:10|3458.74|3451.04|3458.67|3450.97|3458.87|3451.17|3458.58|3450.88|33
1648955840000|2022-04-03 03:17:20|3458.59|3450.89|3458.33|3450.63|3458.75|3451.05|3458.23|3450.53|31
1648955850000|2022-04-03 03:17:30|3458.32|3450.62|3458.33|3450.63|3458.43|3450.73|3458.32|3450.62|23
1648955860000|2022-04-03 03:17:40|3458.38|3450.68|3457.69|3449.99|3458.48|3450.78|3457.58|3449.88|24
1648955870000|2022-04-03 03:17:50|3457.71|3450.01|3458.1|3450.4|3458.11|3450.41|3457.54|3449.84|23
1648955880000|2022-04-03 03:18:00|3458.11|3450.41|3458.28|3450.58|3458.42|3450.72|3458.1|3450.4|27
1648955890000|2022-04-03 03:18:10|3458.31|3450.61|3458.12|3450.42|3458.31|3450.61|3458.09|3450.39|34
1648955900000|2022-04-03 03:18:20|3458.15|3450.45|3458.47|3450.77|3458.47|3450.77|3458.12|3450.42|22
1648955910000|2022-04-03 03:18:30|3458.41|3450.71|3458.04|3450.34|3458.41|3450.71|3457.81|3450.11|33
1648955920000|2022-04-03 03:18:40|3457.95|3450.25|3456.96|3449.26|3458.06|3450.36|3456.96|3449.26|32
1648955930000|2022-04-03 03:18:50|3456.97|3449.27|3457.07|3449.37|3457.26|3449.56|3456.97|3449.27|25
1648955940000|2022-04-03 03:19:00|3457.11|3449.41|3457.27|3449.57|3457.35|3449.65|3457.09|3449.39|31
1648955950000|2022-04-03 03:19:10|3457.24|3449.54|3457.46|3449.76|3457.8|3450.1|3457.22|3449.52|27
1648955960000|2022-04-03 03:19:20|3457.44|3449.74|3457.65|3449.95|3457.75|3450.05|3457.44|3449.74|23
1648955970000|2022-04-03 03:19:30|3457.61|3449.91|3457.5|3449.8|3457.64|3449.94|3457.47|3449.77|14
1648955980000|2022-04-03 03:19:40|3457.48|3449.78|3457.57|3449.87|3457.64|3449.94|3457.48|3449.78|9
1648955990000|2022-04-03 03:19:50|3457.55|3449.85|3457.57|3449.87|3457.57|3449.87|3457.55|3449.85|2
1648956000000|2022-04-03 03:20:00|3457.58|3449.88|3456.46|3448.76|3458.13|3450.43|3456.46|3448.76|32
1648956010000|2022-04-03 03:20:10|3456.43|3448.73|3456.39|3448.69|3456.57|3448.87|3456.14|3448.44|26
1648956020000|2022-04-03 03:20:20|3456.38|3448.68|3456.31|3448.61|3456.44|3448.74|3456.13|3448.43|33
1648956030000|2022-04-03 03:20:30|3456.29|3448.59|3456.29|3448.59|3456.42|3448.72|3456.18|3448.48|33
1648956040000|2022-04-03 03:20:40|3456.24|3448.54|3457.07|3449.37|3457.08|3449.38|3456.24|3448.54|28
1648956050000|2022-04-03 03:20:50|3457.06|3449.36|3457.15|3449.45|3457.21|3449.51|3456.99|3449.29|20
1648956060000|2022-04-03 03:21:00|3457.14|3449.44|3457.17|3449.47|3457.3|3449.6|3457.02|3449.32|22
1648956070000|2022-04-03 03:21:10|3457.19|3449.49|3457.24|3449.54|3457.3|3449.6|3457.19|3449.49|13
1648956080000|2022-04-03 03:21:20|3457.23|3449.53|3456.92|3449.22|3457.23|3449.53|3456.92|3449.22|10
1648956090000|2022-04-03 03:21:30|3456.72|3449.02|3456.72|3449.02|3457.02|3449.32|3456.61|3448.91|22
1648956100000|2022-04-03 03:21:40|3456.7|3449|3456.61|3448.91|3456.7|3449|3456.49|3448.79|23
1648956110000|2022-04-03 03:21:50|3456.6|3448.9|3456.52|3448.82|3456.61|3448.91|3456.51|3448.81|13
1648956120000|2022-04-03 03:22:00|3456.46|3448.76|3456.57|3448.87|3456.6|3448.9|3456.46|3448.76|24
1648956130000|2022-04-03 03:22:10|3456.62|3448.92|3456.6|3448.9|3456.66|3448.96|3456.48|3448.78|31
1648956140000|2022-04-03 03:22:20|3456.59|3448.89|3455.12|3447.42|3456.59|3448.89|3455.04|3447.34|31
1648956150000|2022-04-03 03:22:30|3455.09|3447.39|3455.01|3447.31|3455.1|3447.4|3454.97|3447.27|26
1648956160000|2022-04-03 03:22:40|3455|3447.3|3455.25|3447.55|3455.25|3447.55|3454.76|3447.06|33
1648956170000|2022-04-03 03:22:50|3455.22|3447.52|3455.14|3447.44|3455.26|3447.56|3455.13|3447.43|24
1648956180000|2022-04-03 03:23:00|3455.16|3447.46|3454.84|3447.14|3455.22|3447.52|3454.84|3447.14|22
1648956190000|2022-04-03 03:23:10|3454.82|3447.12|3454.81|3447.11|3454.82|3447.12|3454.78|3447.08|3
1648956200000|2022-04-03 03:23:20|3454.87|3447.17|3453|3445.3|3454.9|3447.2|3453|3445.3|26
1648956210000|2022-04-03 03:23:30|3452.75|3445.05|3452.26|3444.56|3453.28|3445.58|3452.26|3444.56|31
1648956220000|2022-04-03 03:23:40|3452.25|3444.55|3452.13|3444.43|3452.25|3444.55|3452.13|3444.43|13
1648956230000|2022-04-03 03:23:50|3452.12|3444.42|3451.5|3443.8|3452.12|3444.42|3451.25|3443.55|32
1648956240000|2022-04-03 03:24:00|3451.48|3443.78|3452.97|3445.27|3452.97|3445.27|3451.45|3443.75|31
1648956250000|2022-04-03 03:24:10|3452.98|3445.28|3454.03|3446.33|3454.04|3446.34|3452.98|3445.28|33
1648956260000|2022-04-03 03:24:20|3454|3446.3|3455.26|3447.56|3455.44|3447.74|3453.96|3446.26|38
1648956270000|2022-04-03 03:24:30|3455.17|3447.47|3455.7|3448|3455.7|3448|3455.15|3447.45|34
1648956280000|2022-04-03 03:24:40|3455.81|3448.11|3455.39|3447.69|3455.85|3448.15|3455.17|3447.47|37
1648956290000|2022-04-03 03:24:50|3455.51|3447.81|3455.52|3447.82|3455.56|3447.86|3455.4|3447.7|27
1648956300000|2022-04-03 03:25:00|3455.59|3447.89|3455.6|3447.9|3455.75|3448.05|3455.52|3447.82|32
1648956310000|2022-04-03 03:25:10|3455.57|3447.87|3455.62|3447.92|3455.75|3448.05|3455.52|3447.82|24
1648956320000|2022-04-03 03:25:20|3455.63|3447.93|3455.47|3447.77|3455.7|3448|3455.24|3447.54|29
1648956330000|2022-04-03 03:25:30|3455.44|3447.74|3455.62|3447.92|3455.62|3447.92|3455.44|3447.74|28
1648956340000|2022-04-03 03:25:40|3455.61|3447.91|3456.49|3448.79|3456.49|3448.79|3455.61|3447.91|35
1648956350000|2022-04-03 03:25:50|3456.5|3448.8|3456.41|3448.71|3456.51|3448.81|3456.28|3448.58|30
1648956360000|2022-04-03 03:26:00|3456.35|3448.65|3456.46|3448.76|3456.55|3448.85|3456.31|3448.61|30
1648956370000|2022-04-03 03:26:10|3456.48|3448.78|3457.32|3449.62|3457.48|3449.78|3456.48|3448.78|35
1648956380000|2022-04-03 03:26:20|3457.34|3449.64|3457.45|3449.75|3457.53|3449.83|3457.3|3449.6|29
1648956390000|2022-04-03 03:26:30|3457.46|3449.76|3457.42|3449.72|3457.49|3449.79|3457.31|3449.61|28
1648956400000|2022-04-03 03:26:40|3457.37|3449.67|3457.39|3449.69|3457.46|3449.76|3457.36|3449.66|33
1648956410000|2022-04-03 03:26:50|3457.4|3449.7|3457.38|3449.68|3457.5|3449.8|3457.38|3449.68|31
1648956420000|2022-04-03 03:27:00|3457.4|3449.7|3457.43|3449.73|3457.49|3449.79|3457.37|3449.67|32
1648956430000|2022-04-03 03:27:10|3457.44|3449.74|3457.49|3449.79|3457.57|3449.87|3457.36|3449.66|32
1648956440000|2022-04-03 03:27:20|3457.53|3449.83|3457.97|3450.27|3457.97|3450.27|3457.39|3449.69|35
1648956450000|2022-04-03 03:27:30|3458.01|3450.31|3457.14|3449.44|3458.01|3450.31|3457.13|3449.43|26
1648956460000|2022-04-03 03:27:40|3457.13|3449.43|3457.15|3449.45|3457.27|3449.57|3457.06|3449.36|30
1648956470000|2022-04-03 03:27:50|3457.14|3449.44|3456.59|3448.89|3457.25|3449.55|3456.59|3448.89|29
1648956480000|2022-04-03 03:28:00|3456.67|3448.97|3456.45|3448.75|3456.67|3448.97|3456.41|3448.71|30
1648956490000|2022-04-03 03:28:10|3456.44|3448.74|3456.94|3449.24|3457.19|3449.49|3456.44|3448.74|33
1648956500000|2022-04-03 03:28:20|3456.96|3449.26|3457.1|3449.4|3457.1|3449.4|3456.72|3449.02|32
1648956510000|2022-04-03 03:28:30|3457.04|3449.34|3457.49|3449.79|3457.55|3449.85|3457.02|3449.32|28
1648956520000|2022-04-03 03:28:40|3457.15|3449.45|3456.63|3448.93|3457.15|3449.45|3456.41|3448.71|33
1648956530000|2022-04-03 03:28:50|3456.64|3448.94|3456.55|3448.85|3456.72|3449.02|3456.52|3448.82|30
1648956540000|2022-04-03 03:29:00|3456.59|3448.89|3456.78|3449.08|3456.87|3449.17|3456.57|3448.87|35
1648956550000|2022-04-03 03:29:10|3456.79|3449.09|3456.62|3448.92|3456.83|3449.13|3456.07|3448.37|28
1648956560000|2022-04-03 03:29:20|3456.66|3448.96|3456.69|3448.99|3456.8|3449.1|3456.58|3448.88|32
1648956570000|2022-04-03 03:29:30|3456.68|3448.98|3456.55|3448.85|3456.7|3449|3456.51|3448.81|27
1648956580000|2022-04-03 03:29:40|3456.58|3448.88|3456.87|3449.17|3456.98|3449.28|3456.56|3448.86|32
1648956590000|2022-04-03 03:29:50|3456.86|3449.16|3457|3449.3|3457.01|3449.31|3456.8|3449.1|34
1648956600000|2022-04-03 03:30:00|3456.98|3449.28|3457.21|3449.51|3457.27|3449.57|3456.96|3449.26|34
1648956610000|2022-04-03 03:30:10|3457.26|3449.56|3457.14|3449.44|3457.34|3449.64|3457.14|3449.44|14
1648956620000|2022-04-03 03:30:20|3457.26|3449.56|3457.26|3449.56|3457.37|3449.67|3457.14|3449.44|25
1648956630000|2022-04-03 03:30:30|3457.24|3449.54|3457.24|3449.54|3457.24|3449.54|3457.24|3449.54|1
1648956640000|2022-04-03 03:30:40|3457.36|3449.66|3457.9|3450.2|3457.91|3450.21|3457.36|3449.66|15
1648956650000|2022-04-03 03:30:50|3457.87|3450.17|3457.87|3450.17|3457.94|3450.24|3457.84|3450.14|27
1648956660000|2022-04-03 03:31:00|3457.88|3450.18|3457.51|3449.81|3457.93|3450.23|3457.26|3449.56|29
1648956670000|2022-04-03 03:31:10|3457.59|3449.89|3457.96|3450.26|3457.98|3450.28|3457.42|3449.72|36
1648956680000|2022-04-03 03:31:20|3457.97|3450.27|3457.98|3450.28|3458|3450.3|3457.91|3450.21|31
1648956690000|2022-04-03 03:31:30|3457.96|3450.26|3457.95|3450.25|3457.98|3450.28|3457.87|3450.17|29
1648956700000|2022-04-03 03:31:40|3457.93|3450.23|3458.26|3450.56|3458.26|3450.56|3457.93|3450.23|16
1648956710000|2022-04-03 03:31:50|3458.24|3450.54|3458.31|3450.61|3458.34|3450.64|3458.24|3450.54|22
1648956720000|2022-04-03 03:32:00|3458.34|3450.64|3458.27|3450.57|3458.34|3450.64|3458.1|3450.4|21
1648956730000|2022-04-03 03:32:10|3458.24|3450.54|3458.33|3450.63|3458.33|3450.63|3458.24|3450.54|17
1648956740000|2022-04-03 03:32:20|3458.32|3450.62|3460.68|3452.98|3460.72|3453.02|3458.32|3450.62|33
1648956750000|2022-04-03 03:32:30|3460.57|3452.87|3460.03|3452.33|3460.77|3453.07|3459.87|3452.17|35
1648956760000|2022-04-03 03:32:40|3460.12|3452.42|3460.09|3452.39|3461.08|3453.38|3460.07|3452.37|37
1648956770000|2022-04-03 03:32:50|3460.26|3452.56|3460.22|3452.52|3460.27|3452.57|3460.06|3452.36|23
1648956780000|2022-04-03 03:33:00|3460.23|3452.53|3460.69|3452.99|3460.78|3453.08|3460.22|3452.52|23
1648956790000|2022-04-03 03:33:10|3460.68|3452.98|3460.91|3453.21|3460.91|3453.21|3460.68|3452.98|21
1648956800000|2022-04-03 03:33:20|3460.93|3453.23|3460.97|3453.27|3461.15|3453.45|3460.82|3453.12|27
1648956810000|2022-04-03 03:33:30|3460.99|3453.29|3462.35|3454.65|3462.71|3455.01|3460.99|3453.29|31
1648956820000|2022-04-03 03:33:40|3462.29|3454.59|3463.38|3455.68|3463.45|3455.75|3462.26|3454.56|32
1648956830000|2022-04-03 03:33:50|3463.4|3455.7|3464|3456.3|3464.04|3456.34|3463.4|3455.7|26
1648956840000|2022-04-03 03:34:00|3463.99|3456.29|3463.92|3456.22|3464.09|3456.39|3463.86|3456.16|28
1648956850000|2022-04-03 03:34:10|3463.97|3456.27|3463.06|3455.36|3464.03|3456.33|3462.69|3454.99|24
1648956860000|2022-04-03 03:34:20|3463.05|3455.35|3463.76|3456.06|3463.77|3456.07|3463.04|3455.34|33
1648956870000|2022-04-03 03:34:30|3463.73|3456.03|3464.8|3457.1|3464.82|3457.12|3463.71|3456.01|37
1648956880000|2022-04-03 03:34:40|3464.79|3457.09|3465.21|3457.51|3465.33|3457.63|3464.74|3457.04|26
1648956890000|2022-04-03 03:34:50|3465.08|3457.38|3464.82|3457.12|3465.22|3457.52|3464.7|3457|33
1648956900000|2022-04-03 03:35:00|3464.8|3457.1|3464.94|3457.24|3464.97|3457.27|3464.43|3456.73|37
1648956910000|2022-04-03 03:35:10|3465.32|3457.62|3465.27|3457.57|3465.37|3457.67|3465.13|3457.43|28
1648956920000|2022-04-03 03:35:20|3465.28|3457.58|3466.08|3458.38|3466.32|3458.62|3465.11|3457.41|33
1648956930000|2022-04-03 03:35:30|3466.09|3458.39|3464.96|3457.26|3466.13|3458.43|3464.9|3457.2|35
1648956940000|2022-04-03 03:35:40|3464.98|3457.28|3462.23|3454.53|3464.98|3457.28|3462.22|3454.52|35
1648956950000|2022-04-03 03:35:50|3462.37|3454.67|3463.54|3455.84|3463.83|3456.13|3461.4|3453.7|38
1648956960000|2022-04-03 03:36:00|3463.55|3455.85|3463.73|3456.03|3463.79|3456.09|3463.55|3455.85|25
1648956970000|2022-04-03 03:36:10|3463.72|3456.02|3465.96|3458.26|3466.15|3458.45|3463.72|3456.02|32
1648956980000|2022-04-03 03:36:20|3465.94|3458.24|3465.88|3458.18|3466.07|3458.37|3465.79|3458.09|28
1648956990000|2022-04-03 03:36:30|3465.86|3458.16|3465.89|3458.19|3465.95|3458.25|3465.79|3458.09|26
1648957000000|2022-04-03 03:36:40|3465.86|3458.16|3465.99|3458.29|3466.03|3458.33|3465.86|3458.16|22
1648957020000|2022-04-03 03:37:00|3465.98|3458.28|3465.95|3458.25|3466.04|3458.34|3465.79|3458.09|24
1648957030000|2022-04-03 03:37:10|3465.88|3458.18|3466.39|3458.69|3466.43|3458.73|3465.88|3458.18|28
1648957040000|2022-04-03 03:37:20|3466.42|3458.72|3466.5|3458.8|3466.59|3458.89|3466.39|3458.69|17
1648957050000|2022-04-03 03:37:30|3466.51|3458.81|3466.59|3458.89|3466.6|3458.9|3466.51|3458.81|20
1648957060000|2022-04-03 03:37:40|3466.58|3458.88|3466.17|3458.47|3466.6|3458.9|3465.9|3458.2|24
1648957070000|2022-04-03 03:37:50|3466.23|3458.53|3466.3|3458.6|3466.31|3458.61|3466.15|3458.45|18
1648957080000|2022-04-03 03:38:00|3466.27|3458.57|3466.26|3458.56|3466.36|3458.66|3465.91|3458.21|25
1648957090000|2022-04-03 03:38:10|3466.28|3458.58|3466.18|3458.48|3466.28|3458.58|3466.16|3458.46|28
1648957100000|2022-04-03 03:38:20|3466.22|3458.52|3466.23|3458.53|3466.28|3458.58|3466.18|3458.48|25
1648957110000|2022-04-03 03:38:30|3466.21|3458.51|3465.84|3458.14|3466.3|3458.6|3465.65|3457.95|24
1648957120000|2022-04-03 03:38:40|3465.91|3458.21|3465.98|3458.28|3466.05|3458.35|3465.85|3458.15|20
1648957130000|2022-04-03 03:38:50|3465.96|3458.26|3465.91|3458.21|3465.97|3458.27|3465.85|3458.15|30
1648957140000|2022-04-03 03:39:00|3465.9|3458.2|3465.79|3458.09|3465.94|3458.24|3465.78|3458.08|19
1648957150000|2022-04-03 03:39:10|3465.76|3458.06|3465.41|3457.71|3465.79|3458.09|3465.41|3457.71|28
1648957160000|2022-04-03 03:39:20|3465.4|3457.7|3463.98|3456.28|3465.44|3457.74|3463.48|3455.78|36
1648957170000|2022-04-03 03:39:30|3463.95|3456.25|3463.57|3455.87|3463.97|3456.27|3463.57|3455.87|21
1648957180000|2022-04-03 03:39:40|3463.61|3455.91|3462.69|3454.99|3463.68|3455.98|3462.67|3454.97|31
1648957190000|2022-04-03 03:39:50|3462.71|3455.01|3462.04|3454.34|3462.85|3455.15|3462.01|3454.31|34
1648957200000|2022-04-03 03:40:00|3461.98|3454.28|3461.1|3453.4|3462.25|3454.55|3461.03|3453.33|32
1648957210000|2022-04-03 03:40:10|3461.09|3453.39|3461.18|3453.48|3461.23|3453.53|3461.09|3453.39|18
1648957220000|2022-04-03 03:40:20|3461.15|3453.45|3461.13|3453.43|3461.23|3453.53|3461.12|3453.42|12
1648957230000|2022-04-03 03:40:30|3461.06|3453.36|3460.82|3453.12|3461.17|3453.47|3460.82|3453.12|19
1648957240000|2022-04-03 03:40:40|3460.8|3453.1|3459.06|3451.36|3460.8|3453.1|3459.05|3451.35|29
1648957250000|2022-04-03 03:40:50|3458.68|3450.98|3457.19|3449.49|3458.7|3451|3457.19|3449.49|37
1648957260000|2022-04-03 03:41:00|3457.15|3449.45|3457.41|3449.71|3457.49|3449.79|3456.29|3448.59|37
1648957270000|2022-04-03 03:41:10|3457.07|3449.37|3456.32|3448.62|3457.07|3449.37|3456.11|3448.41|33
1648957280000|2022-04-03 03:41:20|3456.42|3448.72|3456.97|3449.27|3457.07|3449.37|3456.26|3448.56|36
1648957290000|2022-04-03 03:41:30|3457.03|3449.33|3457.31|3449.61|3457.32|3449.62|3456.94|3449.24|36
1648957300000|2022-04-03 03:41:40|3457.38|3449.68|3457.79|3450.09|3457.93|3450.23|3457.38|3449.68|34
1648957310000|2022-04-03 03:41:50|3457.85|3450.15|3457.83|3450.13|3457.94|3450.24|3457.76|3450.06|24
1648957320000|2022-04-03 03:42:00|3457.94|3450.24|3458.41|3450.71|3458.65|3450.95|3457.8|3450.1|30
1648957330000|2022-04-03 03:42:10|3458.42|3450.72|3459|3451.3|3459.05|3451.35|3457.87|3450.17|37
1648957340000|2022-04-03 03:42:20|3458.98|3451.28|3458.28|3450.58|3459.05|3451.35|3458.17|3450.47|34
1648957350000|2022-04-03 03:42:30|3458.33|3450.63|3458.9|3451.2|3458.9|3451.2|3458.13|3450.43|27
1648957360000|2022-04-03 03:42:40|3458.95|3451.25|3458.88|3451.18|3459.02|3451.32|3458.61|3450.91|33
1648957370000|2022-04-03 03:42:50|3458.91|3451.21|3458.91|3451.21|3459.03|3451.33|3458.77|3451.07|32
1648957380000|2022-04-03 03:43:00|3458.95|3451.25|3458.54|3450.84|3459.01|3451.31|3458.53|3450.83|34
1648957390000|2022-04-03 03:43:10|3458.61|3450.91|3457.44|3449.74|3458.61|3450.91|3457.39|3449.69|31
1648957400000|2022-04-03 03:43:20|3457.39|3449.69|3456.63|3448.93|3457.39|3449.69|3456.57|3448.87|25
1648957410000|2022-04-03 03:43:30|3456.64|3448.94|3455.91|3448.21|3457.35|3449.65|3455.91|3448.21|32
1648957420000|2022-04-03 03:43:40|3455.72|3448.02|3456.03|3448.33|3456.3|3448.6|3455.7|3448|36
1648957430000|2022-04-03 03:43:50|3456.05|3448.35|3456|3448.3|3456.25|3448.55|3455.84|3448.14|35
1648957440000|2022-04-03 03:44:00|3455.99|3448.29|3455.84|3448.14|3456.12|3448.42|3455.84|3448.14|33
1648957450000|2022-04-03 03:44:10|3455.9|3448.2|3456.12|3448.42|3456.28|3448.58|3455.71|3448.01|34
1648957460000|2022-04-03 03:44:20|3456.06|3448.36|3456.16|3448.46|3456.37|3448.67|3456.06|3448.36|27
1648957470000|2022-04-03 03:44:30|3456.23|3448.53|3456.42|3448.72|3456.42|3448.72|3456.12|3448.42|31
1648957480000|2022-04-03 03:44:40|3456.41|3448.71|3456.2|3448.5|3456.42|3448.72|3456.15|3448.45|32
1648957490000|2022-04-03 03:44:50|3456.19|3448.49|3456.25|3448.55|3456.32|3448.62|3456.1|3448.4|33
1648957500000|2022-04-03 03:45:00|3456.21|3448.51|3457.54|3449.84|3457.92|3450.22|3456.21|3448.51|37
1648957510000|2022-04-03 03:45:10|3457.57|3449.87|3458.53|3450.83|3459.48|3451.78|3457.57|3449.87|37
1648957520000|2022-04-03 03:45:20|3458.52|3450.82|3458.49|3450.79|3458.78|3451.08|3458.22|3450.52|31
1648957530000|2022-04-03 03:45:30|3458.5|3450.8|3458.8|3451.1|3458.96|3451.26|3458.31|3450.61|30
1648957540000|2022-04-03 03:45:40|3458.94|3451.24|3458.64|3450.94|3459.06|3451.36|3458.53|3450.83|36
1648957550000|2022-04-03 03:45:50|3458.69|3450.99|3458.92|3451.22|3459.18|3451.48|3458.66|3450.96|31
1648957560000|2022-04-03 03:46:00|3458.88|3451.18|3459.64|3451.94|3459.64|3451.94|3458.88|3451.18|34
1648957570000|2022-04-03 03:46:10|3459.57|3451.87|3459.62|3451.92|3459.72|3452.02|3459.54|3451.84|31
1648957580000|2022-04-03 03:46:20|3459.64|3451.94|3457.36|3449.66|3459.68|3451.98|3457.28|3449.58|37
1648957590000|2022-04-03 03:46:30|3457.46|3449.76|3455.99|3448.29|3457.48|3449.78|3455.99|3448.29|35
1648957600000|2022-04-03 03:46:40|3455.96|3448.26|3457|3449.3|3457.05|3449.35|3455.91|3448.21|29
1648957610000|2022-04-03 03:46:50|3457.01|3449.31|3457.53|3449.83|3457.56|3449.86|3456.99|3449.29|29
1648957620000|2022-04-03 03:47:00|3458.17|3450.47|3458.48|3450.78|3458.59|3450.89|3458.17|3450.47|34
1648957630000|2022-04-03 03:47:10|3458.22|3450.52|3456.65|3448.95|3458.22|3450.52|3456.64|3448.94|33
1648957640000|2022-04-03 03:47:20|3456.61|3448.91|3457.17|3449.47|3457.33|3449.63|3456.54|3448.84|34
1648957650000|2022-04-03 03:47:30|3457.3|3449.6|3458.39|3450.69|3458.57|3450.87|3457.28|3449.58|36
1648957660000|2022-04-03 03:47:40|3458.41|3450.71|3458.98|3451.28|3459.03|3451.33|3458.28|3450.58|31
1648957670000|2022-04-03 03:47:50|3458.97|3451.27|3459.05|3451.35|3459.22|3451.52|3458.97|3451.27|35
1648957680000|2022-04-03 03:48:00|3459.11|3451.41|3459.93|3452.23|3460|3452.3|3459|3451.3|34
1648957690000|2022-04-03 03:48:10|3459.86|3452.16|3459.76|3452.06|3459.98|3452.28|3459.76|3452.06|30
1648957700000|2022-04-03 03:48:20|3459.74|3452.04|3459.68|3451.98|3459.83|3452.13|3459.47|3451.77|34
1648957710000|2022-04-03 03:48:30|3459.7|3452|3459.63|3451.93|3459.99|3452.29|3459.28|3451.58|34
1648957720000|2022-04-03 03:48:40|3459.89|3452.19|3459.7|3452|3459.9|3452.2|3459.7|3452|35
1648957730000|2022-04-03 03:48:50|3459.74|3452.04|3460.27|3452.57|3460.27|3452.57|3459.73|3452.03|38
1648957740000|2022-04-03 03:49:00|3460.29|3452.59|3460.79|3453.09|3460.84|3453.14|3460.09|3452.39|35
1648957750000|2022-04-03 03:49:10|3460.89|3453.19|3460|3452.3|3461.52|3453.82|3460|3452.3|36
1648957760000|2022-04-03 03:49:20|3459.8|3452.1|3458.88|3451.18|3459.82|3452.12|3458.82|3451.12|33
1648957770000|2022-04-03 03:49:30|3458.9|3451.2|3460.3|3452.6|3460.42|3452.72|3458.83|3451.13|32
1648957780000|2022-04-03 03:49:40|3460.33|3452.63|3460.06|3452.36|3460.64|3452.94|3460.06|3452.36|29
1648957790000|2022-04-03 03:49:50|3459.96|3452.26|3460.57|3452.87|3460.76|3453.06|3459.48|3451.78|36
1648957800000|2022-04-03 03:50:00|3460.58|3452.88|3459.88|3452.18|3460.62|3452.92|3459.88|3452.18|36
1648957810000|2022-04-03 03:50:10|3459.97|3452.27|3459|3451.3|3460.03|3452.33|3458.85|3451.15|33
1648957820000|2022-04-03 03:50:20|3458.9|3451.2|3459.9|3452.2|3460|3452.3|3458.9|3451.2|31
1648957830000|2022-04-03 03:50:30|3460.02|3452.32|3459.97|3452.27|3460.02|3452.32|3459.85|3452.15|16
1648957840000|2022-04-03 03:50:40|3459.96|3452.26|3459.91|3452.21|3459.96|3452.26|3459.85|3452.15|25
1648957850000|2022-04-03 03:50:50|3459.94|3452.24|3459.9|3452.2|3459.94|3452.24|3459.4|3451.7|38
1648957860000|2022-04-03 03:51:00|3459.93|3452.23|3460.05|3452.35|3460.06|3452.36|3459.92|3452.22|30
1648957870000|2022-04-03 03:51:10|3460.07|3452.37|3459.93|3452.23|3460.15|3452.45|3459.89|3452.19|31
1648957880000|2022-04-03 03:51:20|3459.97|3452.27|3460.07|3452.37|3460.13|3452.43|3459.89|3452.19|27
1648957890000|2022-04-03 03:51:30|3459.99|3452.29|3459.79|3452.09|3460.17|3452.47|3459.74|3452.04|37
1648957900000|2022-04-03 03:51:40|3459.73|3452.03|3459.87|3452.17|3459.96|3452.26|3459.71|3452.01|34
1648957910000|2022-04-03 03:51:50|3459.88|3452.18|3460.54|3452.84|3461.18|3453.48|3459.87|3452.17|35
1648957920000|2022-04-03 03:52:00|3460.48|3452.78|3460.79|3453.09|3461.59|3453.89|3460.42|3452.72|35
1648957930000|2022-04-03 03:52:10|3460.8|3453.1|3460.67|3452.97|3461.06|3453.36|3460.59|3452.89|36
1648957940000|2022-04-03 03:52:20|3460.56|3452.86|3459.98|3452.28|3460.69|3452.99|3459.98|3452.28|32
1648957950000|2022-04-03 03:52:30|3459.72|3452.02|3459.7|3452|3459.99|3452.29|3459.06|3451.36|34
1648957960000|2022-04-03 03:52:40|3459.77|3452.07|3458.71|3451.01|3460.15|3452.45|3458.71|3451.01|33
1648957970000|2022-04-03 03:52:50|3458.53|3450.83|3458.88|3451.18|3458.93|3451.23|3457.8|3450.1|33
1648957980000|2022-04-03 03:53:00|3458.9|3451.2|3458.82|3451.12|3459.11|3451.41|3458.77|3451.07|30
1648957990000|2022-04-03 03:53:10|3458.83|3451.13|3458.71|3451.01|3459.01|3451.31|3458.42|3450.72|37
1648958000000|2022-04-03 03:53:20|3458.77|3451.07|3458.39|3450.69|3458.81|3451.11|3458.02|3450.32|30
1648958010000|2022-04-03 03:53:30|3458.37|3450.67|3458.18|3450.48|3458.46|3450.76|3458.18|3450.48|26
1648958020000|2022-04-03 03:53:40|3458.15|3450.45|3458.32|3450.62|3458.33|3450.63|3458.08|3450.38|26
1648958030000|2022-04-03 03:53:50|3458.22|3450.52|3458.38|3450.68|3458.39|3450.69|3458.1|3450.4|23
1648958040000|2022-04-03 03:54:00|3458.48|3450.78|3458.39|3450.69|3459.42|3451.72|3458.34|3450.64|31
1648958050000|2022-04-03 03:54:10|3458.14|3450.44|3458.19|3450.49|3458.59|3450.89|3458.1|3450.4|31
1648958060000|2022-04-03 03:54:20|3458.22|3450.52|3457.36|3449.66|3458.22|3450.52|3456.32|3448.62|37
1648958070000|2022-04-03 03:54:30|3457.53|3449.83|3457.01|3449.31|3457.58|3449.88|3456.99|3449.29|35
1648958080000|2022-04-03 03:54:40|3457.07|3449.37|3457.51|3449.81|3457.62|3449.92|3456.58|3448.88|37
1648958090000|2022-04-03 03:54:50|3457.49|3449.79|3457.59|3449.89|3457.82|3450.12|3457.49|3449.79|32
1648958100000|2022-04-03 03:55:00|3457.57|3449.87|3457.27|3449.57|3457.61|3449.91|3457.2|3449.5|32
1648958110000|2022-04-03 03:55:10|3457.24|3449.54|3457.09|3449.39|3457.44|3449.74|3456.84|3449.14|37
1648958120000|2022-04-03 03:55:20|3457.08|3449.38|3457.16|3449.46|3457.21|3449.51|3457.01|3449.31|24
1648958130000|2022-04-03 03:55:30|3457.15|3449.45|3456.92|3449.22|3457.17|3449.47|3456.88|3449.18|20
1648958140000|2022-04-03 03:55:40|3456.93|3449.23|3456.86|3449.16|3457.24|3449.54|3456.51|3448.81|32
1648958150000|2022-04-03 03:55:50|3456.77|3449.07|3456.89|3449.19|3456.96|3449.26|3456.77|3449.07|32
1648958160000|2022-04-03 03:56:00|3456.88|3449.18|3456.6|3448.9|3456.93|3449.23|3456.55|3448.85|30
1648958170000|2022-04-03 03:56:10|3456.59|3448.89|3456.52|3448.82|3456.69|3448.99|3456.49|3448.79|25
1648958180000|2022-04-03 03:56:20|3456.53|3448.83|3456.48|3448.78|3456.59|3448.89|3456.4|3448.7|23
1648958190000|2022-04-03 03:56:30|3456.4|3448.7|3456.49|3448.79|3456.57|3448.87|3456.33|3448.63|28
1648958200000|2022-04-03 03:56:40|3456.47|3448.77|3456.5|3448.8|3456.67|3448.97|3456.45|3448.75|30
1648958210000|2022-04-03 03:56:50|3456.45|3448.75|3456.02|3448.32|3456.45|3448.75|3455.88|3448.18|26
1648958220000|2022-04-03 03:57:00|3456.01|3448.31|3456.57|3448.87|3456.8|3449.1|3456.01|3448.31|23
1648958230000|2022-04-03 03:57:10|3456.54|3448.84|3456.51|3448.81|3456.59|3448.89|3456.51|3448.81|13
1648958240000|2022-04-03 03:57:20|3456.5|3448.8|3456.52|3448.82|3456.72|3449.02|3456.5|3448.8|17
1648958250000|2022-04-03 03:57:30|3456.64|3448.94|3456.58|3448.88|3456.72|3449.02|3456.52|3448.82|20
1648958260000|2022-04-03 03:57:40|3456.52|3448.82|3456.73|3449.03|3456.73|3449.03|3456.52|3448.82|23
1648958270000|2022-04-03 03:57:50|3456.75|3449.05|3457.18|3449.48|3457.3|3449.6|3456.61|3448.91|36
1648958280000|2022-04-03 03:58:00|3457.23|3449.53|3457.02|3449.32|3457.51|3449.81|3456.92|3449.22|32
1648958290000|2022-04-03 03:58:10|3456.94|3449.24|3457.11|3449.41|3457.16|3449.46|3456.82|3449.12|29
1648958300000|2022-04-03 03:58:20|3457.06|3449.36|3456.9|3449.2|3457.14|3449.44|3456.86|3449.16|35
1648958310000|2022-04-03 03:58:30|3456.89|3449.19|3456.97|3449.27|3457.16|3449.46|3456.81|3449.11|31
1648958320000|2022-04-03 03:58:40|3457.03|3449.33|3457.25|3449.55|3457.28|3449.58|3456.98|3449.28|34
1648958330000|2022-04-03 03:58:50|3457.23|3449.53|3456.96|3449.26|3457.31|3449.61|3456.96|3449.26|27
1648958340000|2022-04-03 03:59:00|3456.98|3449.28|3459.39|3451.69|3459.58|3451.88|3456.96|3449.26|33
1648958350000|2022-04-03 03:59:10|3459.36|3451.66|3460.92|3453.22|3460.99|3453.29|3459.36|3451.66|34
1648958360000|2022-04-03 03:59:20|3461.34|3453.64|3461.03|3453.33|3461.36|3453.66|3460.88|3453.18|38
1648958370000|2022-04-03 03:59:30|3460.97|3453.27|3461.45|3453.75|3461.69|3453.99|3460.94|3453.24|32
1648958380000|2022-04-03 03:59:40|3461.36|3453.66|3460.84|3453.14|3461.4|3453.7|3460.8|3453.1|33
1648958390000|2022-04-03 03:59:50|3460.97|3453.27|3461.18|3453.48|3461.18|3453.48|3460.73|3453.03|34
1648958400000|2022-04-03 04:00:00|3461.27|3453.57|3460.86|3453.16|3461.44|3453.74|3460.86|3453.16|30
1648958410000|2022-04-03 04:00:10|3460.5|3452.8|3459.57|3451.87|3460.52|3452.82|3459.37|3451.67|36
1648958420000|2022-04-03 04:00:20|3459.85|3452.15|3460|3452.3|3460.11|3452.41|3459.81|3452.11|26
1648958430000|2022-04-03 04:00:30|3459.96|3452.26|3458.67|3450.97|3459.99|3452.29|3458.25|3450.55|34
1648958440000|2022-04-03 04:00:40|3458.51|3450.81|3458.52|3450.82|3458.81|3451.11|3458.41|3450.71|32
1648958450000|2022-04-03 04:00:50|3458.44|3450.74|3456.95|3449.25|3458.49|3450.79|3456.91|3449.21|34
1648958460000|2022-04-03 04:01:00|3456.92|3449.22|3457.38|3449.68|3457.41|3449.71|3456.86|3449.16|31
1648958470000|2022-04-03 04:01:10|3457.45|3449.75|3457.41|3449.71|3457.66|3449.96|3457.37|3449.67|23
1648958480000|2022-04-03 04:01:20|3457.68|3449.98|3458.26|3450.56|3458.42|3450.72|3457.68|3449.98|32
1648958490000|2022-04-03 04:01:30|3458.28|3450.58|3458.09|3450.39|3458.3|3450.6|3457.86|3450.16|30
1648958500000|2022-04-03 04:01:40|3458.08|3450.38|3457.8|3450.1|3458.13|3450.43|3457.75|3450.05|29
1648958510000|2022-04-03 04:01:50|3457.82|3450.12|3457.93|3450.23|3458.05|3450.35|3457.76|3450.06|37
1648958520000|2022-04-03 04:02:00|3457.98|3450.28|3457.97|3450.27|3458|3450.3|3457.9|3450.2|25
1648958530000|2022-04-03 04:02:10|3457.94|3450.24|3458.11|3450.41|3458.11|3450.41|3457.92|3450.22|30
1648958540000|2022-04-03 04:02:20|3458.18|3450.48|3458.4|3450.7|3458.49|3450.79|3458.18|3450.48|27
1648958550000|2022-04-03 04:02:30|3458.41|3450.71|3458.85|3451.15|3458.85|3451.15|3458.39|3450.69|22
1648958560000|2022-04-03 04:02:40|3458.87|3451.17|3459.48|3451.78|3459.48|3451.78|3458.74|3451.04|23
1648958570000|2022-04-03 04:02:50|3459.43|3451.73|3460|3452.3|3460|3452.3|3459.23|3451.53|39
1648958580000|2022-04-03 04:03:00|3460.03|3452.33|3461.26|3453.56|3461.45|3453.75|3459.94|3452.24|36
1648958590000|2022-04-03 04:03:10|3461.34|3453.64|3461.53|3453.83|3461.65|3453.95|3461.24|3453.54|36
1648958600000|2022-04-03 04:03:20|3461.32|3453.62|3461.85|3454.15|3461.91|3454.21|3461.32|3453.62|33
1648958610000|2022-04-03 04:03:30|3462.02|3454.32|3462.76|3455.06|3463.52|3455.82|3462.02|3454.32|37
1648958620000|2022-04-03 04:03:40|3462.77|3455.07|3462.92|3455.22|3463.02|3455.32|3462.77|3455.07|35
1648958630000|2022-04-03 04:03:50|3462.93|3455.23|3462.94|3455.24|3463.06|3455.36|3462.78|3455.08|32
1648958640000|2022-04-03 04:04:00|3462.91|3455.21|3463.8|3456.1|3464.15|3456.45|3462.85|3455.15|31
1648958650000|2022-04-03 04:04:10|3463.88|3456.18|3464.65|3456.95|3464.65|3456.95|3463.75|3456.05|31
1648958660000|2022-04-03 04:04:20|3464.6|3456.9|3464.05|3456.35|3464.6|3456.9|3463.94|3456.24|29
1648958670000|2022-04-03 04:04:30|3463.87|3456.17|3463.91|3456.21|3464|3456.3|3463.5|3455.8|28
1648958680000|2022-04-03 04:04:40|3464.12|3456.42|3465.26|3457.56|3465.26|3457.56|3464.12|3456.42|28
1648958690000|2022-04-03 04:04:50|3465.38|3457.68|3466.47|3458.77|3466.68|3458.98|3465.38|3457.68|32
1648958700000|2022-04-03 04:05:00|3466.51|3458.81|3467.2|3459.5|3467.22|3459.52|3466.51|3458.81|36
1648958710000|2022-04-03 04:05:10|3467.19|3459.49|3467.45|3459.75|3467.64|3459.94|3467.19|3459.49|34
1648958720000|2022-04-03 04:05:20|3467.41|3459.71|3467.85|3460.15|3467.92|3460.22|3467.41|3459.71|31
1648958730000|2022-04-03 04:05:30|3467.88|3460.18|3467.59|3459.89|3467.91|3460.21|3467.41|3459.71|25
1648958740000|2022-04-03 04:05:40|3467.49|3459.79|3467.91|3460.21|3467.91|3460.21|3467.46|3459.76|30
1648958750000|2022-04-03 04:05:50|3467.98|3460.28|3469.18|3461.48|3469.18|3461.48|3467.98|3460.28|32
1648958760000|2022-04-03 04:06:00|3469.21|3461.51|3469.15|3461.45|3469.23|3461.53|3469.13|3461.43|29
1648958770000|2022-04-03 04:06:10|3469.14|3461.44|3469.17|3461.47|3469.23|3461.53|3469.01|3461.31|33
1648958780000|2022-04-03 04:06:20|3469.24|3461.54|3468.94|3461.24|3469.25|3461.55|3468.94|3461.24|17
1648958790000|2022-04-03 04:06:30|3469|3461.3|3474.7|3467|3474.7|3467|3469|3461.3|37
1648958800000|2022-04-03 04:06:40|3474.86|3467.16|3473.62|3465.92|3476|3468.3|3473.1|3465.4|40
1648958810000|2022-04-03 04:06:50|3473.64|3465.94|3474.92|3467.22|3474.96|3467.26|3473.38|3465.68|38
1648958820000|2022-04-03 04:07:00|3474.84|3467.14|3475.47|3467.77|3475.47|3467.77|3474.84|3467.14|35
1648958830000|2022-04-03 04:07:10|3475.54|3467.84|3475.65|3467.95|3475.72|3468.02|3475.1|3467.4|33
1648958840000|2022-04-03 04:07:20|3475.74|3468.04|3475.18|3467.48|3475.74|3468.04|3475.07|3467.37|35
1648958850000|2022-04-03 04:07:30|3475.2|3467.5|3475.6|3467.9|3475.94|3468.24|3475.2|3467.5|40
1648958860000|2022-04-03 04:07:40|3475.74|3468.04|3475.93|3468.23|3476.12|3468.42|3475.74|3468.04|29
1648958870000|2022-04-03 04:07:50|3475.92|3468.22|3473.67|3465.97|3476.97|3469.27|3473.67|3465.97|34
1648958880000|2022-04-03 04:08:00|3473.55|3465.85|3471.66|3463.96|3473.57|3465.87|3471.62|3463.92|35
1648958890000|2022-04-03 04:08:10|3471.68|3463.98|3475.34|3467.64|3475.34|3467.64|3471.58|3463.88|36
1648958900000|2022-04-03 04:08:20|3475.12|3467.42|3474.52|3466.82|3475.12|3467.42|3473.19|3465.49|38
1648958910000|2022-04-03 04:08:30|3474.54|3466.84|3473.48|3465.78|3474.93|3467.23|3473.41|3465.71|36
1648958920000|2022-04-03 04:08:40|3473.73|3466.03|3473.92|3466.22|3474.1|3466.4|3473.31|3465.61|34
1648958930000|2022-04-03 04:08:50|3473.91|3466.21|3473.92|3466.22|3474.06|3466.36|3473.91|3466.21|30
1648958940000|2022-04-03 04:09:00|3473.96|3466.26|3472.14|3464.44|3473.97|3466.27|3471.73|3464.03|34
1648958950000|2022-04-03 04:09:10|3472.29|3464.59|3471.65|3463.95|3472.87|3465.17|3471.02|3463.32|36
1648958960000|2022-04-03 04:09:20|3471.67|3463.97|3471.5|3463.8|3472.49|3464.79|3471.48|3463.78|36
1648958970000|2022-04-03 04:09:30|3471.38|3463.68|3471.79|3464.09|3472.03|3464.33|3471.38|3463.68|23
1648958980000|2022-04-03 04:09:40|3471.75|3464.05|3471.65|3463.95|3471.78|3464.08|3471.65|3463.95|13
1648958990000|2022-04-03 04:09:50|3471.64|3463.94|3471.55|3463.85|3471.65|3463.95|3471.2|3463.5|27
1648959000000|2022-04-03 04:10:00|3471.53|3463.83|3471.24|3463.54|3471.9|3464.2|3471.13|3463.43|27
1648959010000|2022-04-03 04:10:10|3471.23|3463.53|3471.63|3463.93|3471.71|3464.01|3471.23|3463.53|29
1648959020000|2022-04-03 04:10:20|3471.65|3463.95|3472.07|3464.37|3472.27|3464.57|3471.57|3463.87|22
1648959030000|2022-04-03 04:10:30|3471.89|3464.19|3472|3464.3|3472.16|3464.46|3471.7|3464|29
1648959040000|2022-04-03 04:10:40|3472.02|3464.32|3472.62|3464.92|3472.65|3464.95|3471.95|3464.25|32
1648959050000|2022-04-03 04:10:50|3472.7|3465|3473.42|3465.72|3473.86|3466.16|3472.68|3464.98|35
1648959060000|2022-04-03 04:11:00|3473.35|3465.65|3472.29|3464.59|3473.35|3465.65|3471.94|3464.24|35
1648959070000|2022-04-03 04:11:10|3472.3|3464.6|3472.26|3464.56|3472.35|3464.65|3472.15|3464.45|26
1648959080000|2022-04-03 04:11:20|3472.25|3464.55|3471.39|3463.69|3472.25|3464.55|3471.39|3463.69|30
1648959090000|2022-04-03 04:11:30|3471.36|3463.66|3471.96|3464.26|3471.99|3464.29|3471.33|3463.63|30
1648959100000|2022-04-03 04:11:40|3471.92|3464.22|3471.94|3464.24|3472|3464.3|3471.77|3464.07|29
1648959110000|2022-04-03 04:11:50|3471.92|3464.22|3471.83|3464.13|3471.99|3464.29|3471.64|3463.94|23
1648959120000|2022-04-03 04:12:00|3471.78|3464.08|3471.59|3463.89|3471.83|3464.13|3471.59|3463.89|19
1648959130000|2022-04-03 04:12:10|3471.32|3463.62|3473.09|3465.39|3473.25|3465.55|3471.21|3463.51|34
1648959140000|2022-04-03 04:12:20|3473.21|3465.51|3473.14|3465.44|3473.29|3465.59|3473.02|3465.32|34
1648959150000|2022-04-03 04:12:30|3473.15|3465.45|3473.24|3465.54|3473.49|3465.79|3473.06|3465.36|30
1648959160000|2022-04-03 04:12:40|3473.16|3465.46|3473.89|3466.19|3474.12|3466.42|3473.16|3465.46|32
1648959170000|2022-04-03 04:12:50|3473.83|3466.13|3473.39|3465.69|3473.84|3466.14|3473.14|3465.44|36
1648959180000|2022-04-03 04:13:00|3473.35|3465.65|3473.81|3466.11|3474.6|3466.9|3473.35|3465.65|35
1648959190000|2022-04-03 04:13:10|3473.73|3466.03|3473.79|3466.09|3474.05|3466.35|3473.71|3466.01|35
1648959200000|2022-04-03 04:13:20|3473.77|3466.07|3473.84|3466.14|3474.02|3466.32|3473.76|3466.06|24
1648959210000|2022-04-03 04:13:30|3473.9|3466.2|3473.03|3465.33|3473.9|3466.2|3473.03|3465.33|30
1648959220000|2022-04-03 04:13:40|3473.01|3465.31|3473.32|3465.62|3473.42|3465.72|3473.01|3465.31|31
1648959230000|2022-04-03 04:13:50|3473.31|3465.61|3473.29|3465.59|3473.47|3465.77|3473.17|3465.47|25
1648959240000|2022-04-03 04:14:00|3473.3|3465.6|3473.27|3465.57|3473.41|3465.71|3473.14|3465.44|21
1648959250000|2022-04-03 04:14:10|3473.21|3465.51|3473.45|3465.75|3473.59|3465.89|3473.16|3465.46|27
1648959260000|2022-04-03 04:14:20|3473.5|3465.8|3473.04|3465.34|3473.6|3465.9|3472.92|3465.22|33
1648959270000|2022-04-03 04:14:30|3473.08|3465.38|3472.67|3464.97|3473.08|3465.38|3472.43|3464.73|27
1648959280000|2022-04-03 04:14:40|3472.66|3464.96|3473.66|3465.96|3473.72|3466.02|3472.64|3464.94|30
1648959290000|2022-04-03 04:14:50|3473.62|3465.92|3473.61|3465.91|3473.73|3466.03|3473.6|3465.9|33
1648959300000|2022-04-03 04:15:00|3473.63|3465.93|3472.9|3465.2|3473.71|3466.01|3472.9|3465.2|29
1648959310000|2022-04-03 04:15:10|3472.86|3465.16|3472|3464.3|3472.86|3465.16|3471.72|3464.02|36
1648959320000|2022-04-03 04:15:20|3472.12|3464.42|3472.9|3465.2|3473.53|3465.83|3472.02|3464.32|38
1648959330000|2022-04-03 04:15:30|3472.87|3465.17|3472.59|3464.89|3472.87|3465.17|3472.03|3464.33|36
1648959340000|2022-04-03 04:15:40|3472.5|3464.8|3472.09|3464.39|3472.5|3464.8|3471.94|3464.24|33
1648959350000|2022-04-03 04:15:50|3472.05|3464.35|3470.89|3463.19|3472.05|3464.35|3470.89|3463.19|32
1648959360000|2022-04-03 04:16:00|3470.9|3463.2|3470.29|3462.59|3470.9|3463.2|3470.15|3462.45|27
1648959370000|2022-04-03 04:16:10|3470.24|3462.54|3469.99|3462.29|3470.26|3462.56|3469.8|3462.1|36
1648959380000|2022-04-03 04:16:20|3470.02|3462.32|3470.07|3462.37|3470.08|3462.38|3469.83|3462.13|30
1648959390000|2022-04-03 04:16:30|3469.91|3462.21|3470.16|3462.46|3470.16|3462.46|3469.83|3462.13|37
1648959400000|2022-04-03 04:16:40|3470.25|3462.55|3470.85|3463.15|3470.91|3463.21|3470.25|3462.55|36
1648959410000|2022-04-03 04:16:50|3471.06|3463.36|3470.41|3462.71|3471.06|3463.36|3470.38|3462.68|33
1648959420000|2022-04-03 04:17:00|3470.44|3462.74|3470.43|3462.73|3470.53|3462.83|3470.39|3462.69|15
1648959430000|2022-04-03 04:17:10|3470.46|3462.76|3470.55|3462.85|3470.78|3463.08|3470.46|3462.76|32
1648959440000|2022-04-03 04:17:20|3470.54|3462.84|3470.57|3462.87|3470.67|3462.97|3470.5|3462.8|26
1648959450000|2022-04-03 04:17:30|3470.59|3462.89|3471.07|3463.37|3471.17|3463.47|3470.56|3462.86|22
1648959460000|2022-04-03 04:17:40|3471.12|3463.42|3470.88|3463.18|3471.14|3463.44|3470.88|3463.18|33
1648959470000|2022-04-03 04:17:50|3470.89|3463.19|3471.01|3463.31|3471.06|3463.36|3470.88|3463.18|24
1648959480000|2022-04-03 04:18:00|3471.02|3463.32|3470.69|3462.99|3471.03|3463.33|3470.49|3462.79|24
1648959490000|2022-04-03 04:18:10|3470.64|3462.94|3470.55|3462.85|3470.73|3463.03|3470.37|3462.67|26
1648959500000|2022-04-03 04:18:20|3470.54|3462.84|3470.54|3462.84|3470.58|3462.88|3470.4|3462.7|26
1648959510000|2022-04-03 04:18:30|3470.58|3462.88|3470.5|3462.8|3470.58|3462.88|3470.4|3462.7|23
1648959520000|2022-04-03 04:18:40|3470.54|3462.84|3470.45|3462.75|3470.55|3462.85|3470.43|3462.73|19
1648959530000|2022-04-03 04:18:50|3470.46|3462.76|3470.44|3462.74|3470.54|3462.84|3470.4|3462.7|24
1648959540000|2022-04-03 04:19:00|3470.56|3462.86|3470.5|3462.8|3470.6|3462.9|3470.44|3462.74|26
1648959550000|2022-04-03 04:19:10|3470.47|3462.77|3470.56|3462.86|3470.56|3462.86|3470.42|3462.72|32
1648959560000|2022-04-03 04:19:20|3470.49|3462.79|3470.57|3462.87|3470.59|3462.89|3470.31|3462.61|31
1648959570000|2022-04-03 04:19:30|3470.6|3462.9|3470.09|3462.39|3470.6|3462.9|3469.93|3462.23|28
1648959580000|2022-04-03 04:19:40|3470.1|3462.4|3470.51|3462.81|3470.59|3462.89|3470.04|3462.34|24
1648959590000|2022-04-03 04:19:50|3470.56|3462.86|3470.57|3462.87|3470.59|3462.89|3470.52|3462.82|13
1648959600000|2022-04-03 04:20:00|3470.58|3462.88|3469.86|3462.16|3470.58|3462.88|3469.84|3462.14|34
1648959610000|2022-04-03 04:20:10|3469.89|3462.19|3469.8|3462.1|3469.92|3462.22|3469.76|3462.06|20
1648959620000|2022-04-03 04:20:20|3469.81|3462.11|3469.8|3462.1|3469.87|3462.17|3469.76|3462.06|30
1648959630000|2022-04-03 04:20:30|3469.79|3462.09|3469.68|3461.98|3469.84|3462.14|3469.67|3461.97|18
1648959640000|2022-04-03 04:20:40|3469.67|3461.97|3470.2|3462.5|3470.4|3462.7|3469.67|3461.97|30
1648959650000|2022-04-03 04:20:50|3470.28|3462.58|3470.17|3462.47|3470.35|3462.65|3470.14|3462.44|28
1648959660000|2022-04-03 04:21:00|3470.18|3462.48|3470.05|3462.35|3470.3|3462.6|3470.04|3462.34|31
1648959670000|2022-04-03 04:21:10|3470.06|3462.36|3470.06|3462.36|3470.11|3462.41|3470|3462.3|19
1648959680000|2022-04-03 04:21:20|3470.02|3462.32|3469.97|3462.27|3470.1|3462.4|3469.97|3462.27|25
1648959690000|2022-04-03 04:21:30|3469.63|3461.93|3468.23|3460.53|3469.63|3461.93|3468.21|3460.51|34
1648959700000|2022-04-03 04:21:40|3468.31|3460.61|3467.71|3460.01|3468.34|3460.64|3467.63|3459.93|32
1648959710000|2022-04-03 04:21:50|3467.72|3460.02|3467.77|3460.07|3467.79|3460.09|3467.65|3459.95|25
1648959720000|2022-04-03 04:22:00|3467.8|3460.1|3467.67|3459.97|3467.89|3460.19|3467.65|3459.95|24
1648959730000|2022-04-03 04:22:10|3467.66|3459.96|3467.68|3459.98|3467.74|3460.04|3467.65|3459.95|17
1648959740000|2022-04-03 04:22:20|3467.66|3459.96|3467.42|3459.72|3467.66|3459.96|3467.4|3459.7|25
1648959750000|2022-04-03 04:22:30|3467.43|3459.73|3467.03|3459.33|3467.43|3459.73|3466.69|3458.99|28
1648959760000|2022-04-03 04:22:40|3467.1|3459.4|3467.87|3460.17|3468.05|3460.35|3467.1|3459.4|30
1648959770000|2022-04-03 04:22:50|3467.9|3460.2|3467.89|3460.19|3467.93|3460.23|3467.79|3460.09|28
1648959780000|2022-04-03 04:23:00|3467.86|3460.16|3467.58|3459.88|3467.86|3460.16|3467.45|3459.75|34
1648959790000|2022-04-03 04:23:10|3467.57|3459.87|3466.43|3458.73|3467.59|3459.89|3466.34|3458.64|33
1648959800000|2022-04-03 04:23:20|3466.38|3458.68|3466.31|3458.61|3466.4|3458.7|3466.21|3458.51|24
1648959810000|2022-04-03 04:23:30|3466.34|3458.64|3466.32|3458.62|3466.37|3458.67|3466.29|3458.59|21
1648959820000|2022-04-03 04:23:40|3466.35|3458.65|3467.33|3459.63|3467.33|3459.63|3466.29|3458.59|36
1648959830000|2022-04-03 04:23:50|3467.31|3459.61|3467.16|3459.46|3467.35|3459.65|3466.83|3459.13|33
1648959840000|2022-04-03 04:24:00|3467.22|3459.52|3466.87|3459.17|3467.22|3459.52|3466.82|3459.12|30
1648959850000|2022-04-03 04:24:10|3466.91|3459.21|3466.61|3458.91|3466.91|3459.21|3466.54|3458.84|19
1648959860000|2022-04-03 04:24:20|3466.64|3458.94|3466.53|3458.83|3466.64|3458.94|3466.53|3458.83|28
1648959870000|2022-04-03 04:24:30|3466.51|3458.81|3466.45|3458.75|3466.55|3458.85|3466.45|3458.75|24
1648959880000|2022-04-03 04:24:40|3466.46|3458.76|3466.6|3458.9|3466.63|3458.93|3466.19|3458.49|31
1648959890000|2022-04-03 04:24:50|3466.5|3458.8|3466.6|3458.9|3466.62|3458.92|3466.41|3458.71|20
1648959900000|2022-04-03 04:25:00|3466.52|3458.82|3466.39|3458.69|3466.6|3458.9|3466.38|3458.68|20
1648959910000|2022-04-03 04:25:10|3466.41|3458.71|3466.43|3458.73|3466.5|3458.8|3466.37|3458.67|24
1648959920000|2022-04-03 04:25:20|3466.44|3458.74|3467.35|3459.65|3467.41|3459.71|3466.44|3458.74|22
1648959930000|2022-04-03 04:25:30|3467.37|3459.67|3467.89|3460.19|3467.95|3460.25|3467.36|3459.66|12
1648959940000|2022-04-03 04:25:40|3467.93|3460.23|3467.9|3460.2|3467.93|3460.23|3467.8|3460.1|14
1648959950000|2022-04-03 04:25:50|3467.91|3460.21|3468.42|3460.72|3468.52|3460.82|3467.89|3460.19|29
1648959960000|2022-04-03 04:26:00|3468.44|3460.74|3468.4|3460.7|3468.45|3460.75|3468.33|3460.63|27
1648959970000|2022-04-03 04:26:10|3468.59|3460.89|3468.32|3460.62|3469.09|3461.39|3468.26|3460.56|28
1648959980000|2022-04-03 04:26:20|3468.3|3460.6|3468.26|3460.56|3468.36|3460.66|3468.26|3460.56|20
1648959990000|2022-04-03 04:26:30|3468.37|3460.67|3468.32|3460.62|3468.55|3460.85|3468.24|3460.54|27
1648960000000|2022-04-03 04:26:40|3468.42|3460.72|3468.3|3460.6|3468.42|3460.72|3468.25|3460.55|25
1648960010000|2022-04-03 04:26:50|3468.26|3460.56|3468.21|3460.51|3468.4|3460.7|3468.06|3460.36|35
1648960020000|2022-04-03 04:27:00|3468.26|3460.56|3468.57|3460.87|3468.69|3460.99|3468.26|3460.56|25
1648960030000|2022-04-03 04:27:10|3468.58|3460.88|3468.88|3461.18|3468.88|3461.18|3468.42|3460.72|31
1648960040000|2022-04-03 04:27:20|3468.89|3461.19|3469.24|3461.54|3469.24|3461.54|3468.89|3461.19|31
1648960050000|2022-04-03 04:27:30|3469.28|3461.58|3469.43|3461.73|3469.51|3461.81|3469.04|3461.34|31
1648960060000|2022-04-03 04:27:40|3469.42|3461.72|3469.16|3461.46|3469.54|3461.84|3468.96|3461.26|28
1648960070000|2022-04-03 04:27:50|3469.18|3461.48|3468.98|3461.28|3469.68|3461.98|3468.94|3461.24|31
1648960080000|2022-04-03 04:28:00|3468.99|3461.29|3469.27|3461.57|3469.28|3461.58|3468.98|3461.28|31
1648960090000|2022-04-03 04:28:10|3469.22|3461.52|3468.86|3461.16|3469.31|3461.61|3468.85|3461.15|35
1648960100000|2022-04-03 04:28:20|3468.87|3461.17|3469.13|3461.43|3469.34|3461.64|3468.87|3461.17|34
1648960110000|2022-04-03 04:28:30|3469.15|3461.45|3469.31|3461.61|3469.31|3461.61|3469.12|3461.42|14
1648960120000|2022-04-03 04:28:40|3469.3|3461.6|3469.37|3461.67|3469.45|3461.75|3469.27|3461.57|28
1648960130000|2022-04-03 04:28:50|3469.3|3461.6|3469.44|3461.74|3469.48|3461.78|3469.3|3461.6|32
1648960140000|2022-04-03 04:29:00|3469.46|3461.76|3469.52|3461.82|3469.58|3461.88|3469.23|3461.53|24
1648960150000|2022-04-03 04:29:10|3469.42|3461.72|3469.52|3461.82|3469.52|3461.82|3469.4|3461.7|4
1648960160000|2022-04-03 04:29:20|3469.5|3461.8|3469.51|3461.81|3469.53|3461.83|3469.39|3461.69|20
1648960170000|2022-04-03 04:29:30|3469.56|3461.86|3469.51|3461.81|3469.61|3461.91|3469.48|3461.78|10
1648960180000|2022-04-03 04:29:40|3469.46|3461.76|3469.34|3461.64|3469.57|3461.87|3469.34|3461.64|26
1648960190000|2022-04-03 04:29:50|3469.33|3461.63|3468.99|3461.29|3469.46|3461.76|3468.98|3461.28|25
1648960200000|2022-04-03 04:30:00|3469.07|3461.37|3468.24|3460.54|3469.1|3461.4|3468.24|3460.54|25
1648960210000|2022-04-03 04:30:10|3468.3|3460.6|3468.24|3460.54|3468.3|3460.6|3468.18|3460.48|22
1648960220000|2022-04-03 04:30:20|3468.23|3460.53|3468.57|3460.87|3468.57|3460.87|3468.2|3460.5|26
1648960230000|2022-04-03 04:30:30|3468.33|3460.63|3468.84|3461.14|3468.95|3461.25|3468.33|3460.63|26
1648960240000|2022-04-03 04:30:40|3468.85|3461.15|3469.24|3461.54|3469.35|3461.65|3468.85|3461.15|29
1648960250000|2022-04-03 04:30:50|3469.23|3461.53|3469.31|3461.61|3469.55|3461.85|3469.18|3461.48|31
1648960260000|2022-04-03 04:31:00|3469.34|3461.64|3469.42|3461.72|3469.53|3461.83|3469.12|3461.42|30
1648960270000|2022-04-03 04:31:10|3469.44|3461.74|3469.31|3461.61|3469.47|3461.77|3469.18|3461.48|31
1648960280000|2022-04-03 04:31:20|3469.33|3461.63|3469.55|3461.85|3469.55|3461.85|3469.29|3461.59|34
1648960290000|2022-04-03 04:31:30|3469.49|3461.79|3469.39|3461.69|3469.52|3461.82|3469.22|3461.52|29
1648960300000|2022-04-03 04:31:40|3469.37|3461.67|3470.1|3462.4|3470.29|3462.59|3469.37|3461.67|35
1648960310000|2022-04-03 04:31:50|3470.12|3462.42|3469.65|3461.95|3470.28|3462.58|3469.55|3461.85|28
1648960320000|2022-04-03 04:32:00|3469.67|3461.97|3469.41|3461.71|3469.78|3462.08|3469.23|3461.53|36
1648960330000|2022-04-03 04:32:10|3469.37|3461.67|3468.93|3461.23|3469.46|3461.76|3468.93|3461.23|23
1648960340000|2022-04-03 04:32:20|3468.96|3461.26|3469.6|3461.9|3469.6|3461.9|3468.96|3461.26|24
1648960350000|2022-04-03 04:32:30|3469.61|3461.91|3470.11|3462.41|3470.16|3462.46|3469.53|3461.83|33
1648960360000|2022-04-03 04:32:40|3470.07|3462.37|3470.22|3462.52|3470.64|3462.94|3470.07|3462.37|29
1648960370000|2022-04-03 04:32:50|3470.29|3462.59|3470.55|3462.85|3470.63|3462.93|3470.25|3462.55|34
1648960380000|2022-04-03 04:33:00|3470.51|3462.81|3470.74|3463.04|3470.75|3463.05|3470.4|3462.7|31
1648960390000|2022-04-03 04:33:10|3470.77|3463.07|3470.88|3463.18|3471.05|3463.35|3470.76|3463.06|34
1648960400000|2022-04-03 04:33:20|3470.9|3463.2|3470.93|3463.23|3471.06|3463.36|3470.85|3463.15|23
1648960410000|2022-04-03 04:33:30|3470.89|3463.19|3470.72|3463.02|3471.04|3463.34|3470.7|3463|26
1648960420000|2022-04-03 04:33:40|3470.7|3463|3471.1|3463.4|3471.19|3463.49|3470.7|3463|30
1648960430000|2022-04-03 04:33:50|3471.09|3463.39|3470.74|3463.04|3471.13|3463.43|3470.74|3463.04|27
1648960440000|2022-04-03 04:34:00|3470.97|3463.27|3470.91|3463.21|3471.12|3463.42|3470.87|3463.17|27
1648960450000|2022-04-03 04:34:10|3470.88|3463.18|3470.64|3462.94|3470.88|3463.18|3470.38|3462.68|29
1648960460000|2022-04-03 04:34:20|3470.62|3462.92|3470.69|3462.99|3470.74|3463.04|3470.62|3462.92|23
1648960470000|2022-04-03 04:34:30|3470.68|3462.98|3469.85|3462.15|3470.91|3463.21|3469.8|3462.1|35
1648960480000|2022-04-03 04:34:40|3469.81|3462.11|3469.94|3462.24|3469.96|3462.26|3469.67|3461.97|27
1648960490000|2022-04-03 04:34:50|3469.78|3462.08|3469.96|3462.26|3470|3462.3|3469.64|3461.94|29
1648960500000|2022-04-03 04:35:00|3469.97|3462.27|3469.71|3462.01|3469.98|3462.28|3469.59|3461.89|26
1648960510000|2022-04-03 04:35:10|3469.73|3462.03|3469.52|3461.82|3469.74|3462.04|3469.31|3461.61|29
1648960520000|2022-04-03 04:35:20|3469.5|3461.8|3469.44|3461.74|3469.58|3461.88|3469.3|3461.6|27
1648960530000|2022-04-03 04:35:30|3469.47|3461.77|3468.95|3461.25|3469.57|3461.87|3468.79|3461.09|31
1648960540000|2022-04-03 04:35:40|3468.89|3461.19|3468.97|3461.27|3469.02|3461.32|3468.74|3461.04|30
1648960550000|2022-04-03 04:35:50|3468.98|3461.28|3468.88|3461.18|3468.98|3461.28|3468.78|3461.08|25
1648960560000|2022-04-03 04:36:00|3468.87|3461.17|3469.17|3461.47|3469.17|3461.47|3468.87|3461.17|32
1648960570000|2022-04-03 04:36:10|3469.18|3461.48|3469.14|3461.44|3469.23|3461.53|3469.03|3461.33|32
1648960580000|2022-04-03 04:36:20|3469.24|3461.54|3468.97|3461.27|3469.25|3461.55|3468.94|3461.24|29
1648960590000|2022-04-03 04:36:30|3468.95|3461.25|3469.02|3461.32|3469.23|3461.53|3468.91|3461.21|34
1648960600000|2022-04-03 04:36:40|3468.89|3461.19|3468.4|3460.7|3468.94|3461.24|3468.4|3460.7|27
1648960610000|2022-04-03 04:36:50|3468.39|3460.69|3468.23|3460.53|3468.43|3460.73|3468.22|3460.52|31
1648960620000|2022-04-03 04:37:00|3468.25|3460.55|3468.14|3460.44|3468.26|3460.56|3468.09|3460.39|25
1648960630000|2022-04-03 04:37:10|3468.16|3460.46|3468|3460.3|3468.16|3460.46|3467.87|3460.17|34
1648960640000|2022-04-03 04:37:20|3468.01|3460.31|3468.19|3460.49|3468.19|3460.49|3467.89|3460.19|28
1648960650000|2022-04-03 04:37:30|3468.15|3460.45|3469.12|3461.42|3469.12|3461.42|3468.09|3460.39|29
1648960660000|2022-04-03 04:37:40|3469.13|3461.43|3469.2|3461.5|3469.31|3461.61|3469.12|3461.42|31
1648960670000|2022-04-03 04:37:50|3469.27|3461.57|3469.1|3461.4|3469.35|3461.65|3469|3461.3|28
1648960680000|2022-04-03 04:38:00|3469.11|3461.41|3468.44|3460.74|3469.2|3461.5|3468.44|3460.74|30
1648960690000|2022-04-03 04:38:10|3468.5|3460.8|3468.34|3460.64|3468.53|3460.83|3468.3|3460.6|31
1648960700000|2022-04-03 04:38:20|3468.32|3460.62|3468.36|3460.66|3468.4|3460.7|3468.27|3460.57|24
1648960710000|2022-04-03 04:38:30|3468.37|3460.67|3468.33|3460.63|3468.41|3460.71|3468.24|3460.54|29
1648960720000|2022-04-03 04:38:40|3468.28|3460.58|3468.25|3460.55|3468.37|3460.67|3468.22|3460.52|32
1648960730000|2022-04-03 04:38:50|3468.26|3460.56|3468.2|3460.5|3468.28|3460.58|3468.14|3460.44|29
1648960740000|2022-04-03 04:39:00|3468.24|3460.54|3468.18|3460.48|3468.28|3460.58|3468.17|3460.47|24
1648960750000|2022-04-03 04:39:10|3468.25|3460.55|3467.74|3460.04|3468.25|3460.55|3467.42|3459.72|35
1648960760000|2022-04-03 04:39:20|3467.54|3459.84|3467.46|3459.76|3467.79|3460.09|3467.33|3459.63|35
1648960770000|2022-04-03 04:39:30|3467.3|3459.6|3466.2|3458.5|3467.3|3459.6|3465.77|3458.07|37
1648960780000|2022-04-03 04:39:40|3466.18|3458.48|3465.08|3457.38|3466.43|3458.73|3465.07|3457.37|29
1648960790000|2022-04-03 04:39:50|3464.9|3457.2|3464.11|3456.41|3464.9|3457.2|3463.99|3456.29|36
1648960800000|2022-04-03 04:40:00|3464.14|3456.44|3464.71|3457.01|3465.33|3457.63|3464.14|3456.44|36
1648960810000|2022-04-03 04:40:10|3464.68|3456.98|3464.17|3456.47|3464.75|3457.05|3464.17|3456.47|30
1648960820000|2022-04-03 04:40:20|3464.16|3456.46|3465.04|3457.34|3465.14|3457.44|3464.16|3456.46|33
1648960830000|2022-04-03 04:40:30|3465|3457.3|3464.89|3457.19|3465.02|3457.32|3464.72|3457.02|29
1648960840000|2022-04-03 04:40:40|3464.83|3457.13|3464.89|3457.19|3464.99|3457.29|3464.82|3457.12|28
1648960850000|2022-04-03 04:40:50|3464.9|3457.2|3464.67|3456.97|3465.06|3457.36|3464.62|3456.92|29
1648960860000|2022-04-03 04:41:00|3464.68|3456.98|3465.02|3457.32|3465.02|3457.32|3464.68|3456.98|21
1648960870000|2022-04-03 04:41:10|3464.94|3457.24|3465.48|3457.78|3465.48|3457.78|3464.94|3457.24|35
1648960880000|2022-04-03 04:41:20|3465.39|3457.69|3465.08|3457.38|3465.45|3457.75|3465.08|3457.38|24
1648960890000|2022-04-03 04:41:30|3465.12|3457.42|3465.45|3457.75|3465.62|3457.92|3465.04|3457.34|30
1648960900000|2022-04-03 04:41:40|3465.59|3457.89|3465.77|3458.07|3465.79|3458.09|3465.56|3457.86|31
1648960910000|2022-04-03 04:41:50|3465.82|3458.12|3466.48|3458.78|3466.74|3459.04|3465.59|3457.89|35
1648960920000|2022-04-03 04:42:00|3466.79|3459.09|3466.8|3459.1|3467|3459.3|3466.62|3458.92|31
1648960930000|2022-04-03 04:42:10|3466.73|3459.03|3466.82|3459.12|3467|3459.3|3466.7|3459|36
1648960940000|2022-04-03 04:42:20|3466.86|3459.16|3466.95|3459.25|3467.22|3459.52|3466.73|3459.03|38
1648960950000|2022-04-03 04:42:30|3466.99|3459.29|3467.35|3459.65|3467.35|3459.65|3466.95|3459.25|37
1648960960000|2022-04-03 04:42:40|3467.23|3459.53|3467.2|3459.5|3467.37|3459.67|3467.13|3459.43|33
1648960970000|2022-04-03 04:42:50|3467.21|3459.51|3467.53|3459.83|3467.53|3459.83|3467.21|3459.51|31
1648960980000|2022-04-03 04:43:00|3467.5|3459.8|3467.49|3459.79|3467.51|3459.81|3467.42|3459.72|31
1648960990000|2022-04-03 04:43:10|3467.45|3459.75|3467.6|3459.9|3467.62|3459.92|3467.43|3459.73|30
1648961000000|2022-04-03 04:43:20|3467.57|3459.87|3467.66|3459.96|3467.67|3459.97|3467.56|3459.86|27
1648961010000|2022-04-03 04:43:30|3467.62|3459.92|3466.75|3459.05|3467.62|3459.92|3466.73|3459.03|34
1648961020000|2022-04-03 04:43:40|3466.76|3459.06|3467.57|3459.87|3467.66|3459.96|3466.65|3458.95|29
1648961030000|2022-04-03 04:43:50|3467.58|3459.88|3467.74|3460.04|3467.74|3460.04|3467.58|3459.88|27
1648961040000|2022-04-03 04:44:00|3467.76|3460.06|3467.87|3460.17|3468.04|3460.34|3467.73|3460.03|37
1648961050000|2022-04-03 04:44:10|3467.86|3460.16|3468|3460.3|3468.06|3460.36|3467.81|3460.11|34
1648961060000|2022-04-03 04:44:20|3467.99|3460.29|3468.02|3460.32|3468.13|3460.43|3467.84|3460.14|34
1648961070000|2022-04-03 04:44:30|3468.07|3460.37|3468.02|3460.32|3468.07|3460.37|3467.7|3460|29
1648961080000|2022-04-03 04:44:40|3468.04|3460.34|3468.03|3460.33|3468.12|3460.42|3467.78|3460.08|31
1648961090000|2022-04-03 04:44:50|3468.01|3460.31|3468.05|3460.35|3468.09|3460.39|3467.95|3460.25|28
1648961100000|2022-04-03 04:45:00|3468.06|3460.36|3468.05|3460.35|3468.09|3460.39|3467.98|3460.28|31
1648961110000|2022-04-03 04:45:10|3468.06|3460.36|3467.78|3460.08|3468.06|3460.36|3467.72|3460.02|30
1648961120000|2022-04-03 04:45:20|3467.81|3460.11|3467.59|3459.89|3467.81|3460.11|3467.42|3459.72|28
1648961130000|2022-04-03 04:45:30|3467.57|3459.87|3467.57|3459.87|3467.62|3459.92|3467.54|3459.84|27
1648961140000|2022-04-03 04:45:40|3467.55|3459.85|3467.55|3459.85|3467.63|3459.93|3467.55|3459.85|19
1648961150000|2022-04-03 04:45:50|3467.56|3459.86|3468.2|3460.5|3468.27|3460.57|3467.56|3459.86|21
1648961160000|2022-04-03 04:46:00|3468.21|3460.51|3468.22|3460.52|3468.31|3460.61|3468.11|3460.41|28
1648961170000|2022-04-03 04:46:10|3468.23|3460.53|3468.24|3460.54|3468.27|3460.57|3468.22|3460.52|20
1648961180000|2022-04-03 04:46:20|3468.26|3460.56|3468.24|3460.54|3468.32|3460.62|3468.22|3460.52|21
1648961190000|2022-04-03 04:46:30|3468.25|3460.55|3468|3460.3|3468.33|3460.63|3468|3460.3|33
1648961200000|2022-04-03 04:46:40|3468.06|3460.36|3468.06|3460.36|3468.09|3460.39|3468|3460.3|26
1648961210000|2022-04-03 04:46:50|3468.11|3460.41|3468.07|3460.37|3468.13|3460.43|3468.02|3460.32|23
1648961220000|2022-04-03 04:47:00|3467.98|3460.28|3468.03|3460.33|3468.1|3460.4|3467.81|3460.11|28
1648961230000|2022-04-03 04:47:10|3468.02|3460.32|3467.94|3460.24|3468.13|3460.43|3467.84|3460.14|27
1648961240000|2022-04-03 04:47:20|3467.95|3460.25|3467.63|3459.93|3467.95|3460.25|3467.57|3459.87|23
1648961250000|2022-04-03 04:47:30|3467.61|3459.91|3467.78|3460.08|3467.79|3460.09|3467.6|3459.9|21
1648961260000|2022-04-03 04:47:40|3467.75|3460.05|3467.55|3459.85|3467.81|3460.11|3467.55|3459.85|36
1648961270000|2022-04-03 04:47:50|3467.56|3459.86|3467.56|3459.86|3467.66|3459.96|3467.53|3459.83|28
1648961280000|2022-04-03 04:48:00|3467.54|3459.84|3467.57|3459.87|3467.58|3459.88|3467.54|3459.84|26
1648961290000|2022-04-03 04:48:10|3467.55|3459.85|3466.97|3459.27|3467.55|3459.85|3466.9|3459.2|29
1648961300000|2022-04-03 04:48:20|3466.95|3459.25|3467.02|3459.32|3467.11|3459.41|3466.88|3459.18|24
1648961310000|2022-04-03 04:48:30|3466.94|3459.24|3466.92|3459.22|3467.04|3459.34|3466.84|3459.14|25
1648961320000|2022-04-03 04:48:40|3466.89|3459.19|3466.82|3459.12|3466.93|3459.23|3466.76|3459.06|25
1648961330000|2022-04-03 04:48:50|3466.8|3459.1|3466.35|3458.65|3466.86|3459.16|3466.15|3458.45|36
1648961340000|2022-04-03 04:49:00|3466.36|3458.66|3466.45|3458.75|3466.47|3458.77|3466.3|3458.6|32
1648961350000|2022-04-03 04:49:10|3466.35|3458.65|3466.49|3458.79|3466.58|3458.88|3466.33|3458.63|24
1648961360000|2022-04-03 04:49:20|3466.5|3458.8|3466.45|3458.75|3466.53|3458.83|3466.39|3458.69|27
1648961370000|2022-04-03 04:49:30|3466.47|3458.77|3466.4|3458.7|3466.49|3458.79|3466.36|3458.66|28
1648961380000|2022-04-03 04:49:40|3466.41|3458.71|3466.35|3458.65|3466.42|3458.72|3466.18|3458.48|28
1648961390000|2022-04-03 04:49:50|3466.36|3458.66|3466.36|3458.66|3466.42|3458.72|3466.35|3458.65|19
1648961400000|2022-04-03 04:50:00|3466.34|3458.64|3466.34|3458.64|3466.37|3458.67|3466.29|3458.59|23
1648961410000|2022-04-03 04:50:10|3466.33|3458.63|3466.29|3458.59|3466.36|3458.66|3466.24|3458.54|22
1648961420000|2022-04-03 04:50:20|3466.31|3458.61|3467.44|3459.74|3467.44|3459.74|3466.3|3458.6|27
1648961430000|2022-04-03 04:50:30|3467.47|3459.77|3467.28|3459.58|3467.47|3459.77|3467.25|3459.55|25
1648961440000|2022-04-03 04:50:40|3467.27|3459.57|3467.9|3460.2|3467.96|3460.26|3467.25|3459.55|35
1648961450000|2022-04-03 04:50:50|3467.93|3460.23|3468.02|3460.32|3468.44|3460.74|3467.89|3460.19|34
1648961460000|2022-04-03 04:51:00|3468.01|3460.31|3467.64|3459.94|3468.01|3460.31|3466.89|3459.19|36
1648961470000|2022-04-03 04:51:10|3467.6|3459.9|3467.76|3460.06|3467.83|3460.13|3467.57|3459.87|32
1648961480000|2022-04-03 04:51:20|3467.74|3460.04|3467.73|3460.03|3467.83|3460.13|3467.67|3459.97|21
1648961490000|2022-04-03 04:51:30|3467.74|3460.04|3468.07|3460.37|3468.31|3460.61|3467.74|3460.04|34
1648961500000|2022-04-03 04:51:40|3468.09|3460.39|3467.73|3460.03|3468.16|3460.46|3467.69|3459.99|32
1648961510000|2022-04-03 04:51:50|3467.78|3460.08|3467.92|3460.22|3468.1|3460.4|3467.65|3459.95|35
1648961520000|2022-04-03 04:52:00|3467.96|3460.26|3468.09|3460.39|3468.1|3460.4|3467.89|3460.19|24
1648961530000|2022-04-03 04:52:10|3468.07|3460.37|3468.35|3460.65|3468.35|3460.65|3468.07|3460.37|35
1648961540000|2022-04-03 04:52:20|3468.42|3460.72|3468.22|3460.52|3468.46|3460.76|3468.2|3460.5|36
1648961550000|2022-04-03 04:52:30|3468.27|3460.57|3468.02|3460.32|3468.37|3460.67|3467.87|3460.17|30
1648961560000|2022-04-03 04:52:40|3468.05|3460.35|3468.18|3460.48|3468.27|3460.57|3467.89|3460.19|29
1648961570000|2022-04-03 04:52:50|3468.16|3460.46|3468.54|3460.84|3468.94|3461.24|3468.12|3460.42|33
1648961580000|2022-04-03 04:53:00|3468.53|3460.83|3468.47|3460.77|3468.63|3460.93|3468.43|3460.73|28
1648961590000|2022-04-03 04:53:10|3468.48|3460.78|3468.52|3460.82|3468.79|3461.09|3468.45|3460.75|32
1648961600000|2022-04-03 04:53:20|3468.51|3460.81|3469.49|3461.79|3469.73|3462.03|3468.51|3460.81|32
1648961610000|2022-04-03 04:53:30|3469.5|3461.8|3469.65|3461.95|3469.7|3462|3469.49|3461.79|31
1648961620000|2022-04-03 04:53:40|3469.64|3461.94|3469.94|3462.24|3470.03|3462.33|3469.54|3461.84|30
1648961630000|2022-04-03 04:53:50|3469.91|3462.21|3470.81|3463.11|3470.88|3463.18|3469.91|3462.21|27
1648961640000|2022-04-03 04:54:00|3470.8|3463.1|3471.41|3463.71|3471.46|3463.76|3470.8|3463.1|31
1648961650000|2022-04-03 04:54:10|3471.43|3463.73|3471.6|3463.9|3471.61|3463.91|3471.37|3463.67|29
1648961660000|2022-04-03 04:54:20|3471.59|3463.89|3471.79|3464.09|3471.79|3464.09|3471.56|3463.86|31
1648961670000|2022-04-03 04:54:30|3471.78|3464.08|3472.44|3464.74|3472.44|3464.74|3471.57|3463.87|36
1648961680000|2022-04-03 04:54:40|3472.38|3464.68|3472.63|3464.93|3472.65|3464.95|3472.34|3464.64|28
1648961690000|2022-04-03 04:54:50|3472.67|3464.97|3472.6|3464.9|3473.07|3465.37|3472.6|3464.9|34
1648961700000|2022-04-03 04:55:00|3472.54|3464.84|3472.85|3465.15|3472.88|3465.18|3472.37|3464.67|37
1648961710000|2022-04-03 04:55:10|3473.33|3465.63|3473.29|3465.59|3473.33|3465.63|3472.86|3465.16|31
1648961720000|2022-04-03 04:55:20|3473.27|3465.57|3473.46|3465.76|3473.49|3465.79|3473.27|3465.57|29
1648961730000|2022-04-03 04:55:30|3473.42|3465.72|3473.38|3465.68|3473.61|3465.91|3473.31|3465.61|32
1648961740000|2022-04-03 04:55:40|3473.39|3465.69|3473.95|3466.25|3473.95|3466.25|3473.36|3465.66|32
1648961750000|2022-04-03 04:55:50|3474|3466.3|3474.39|3466.69|3474.39|3466.69|3473.94|3466.24|35
1648961760000|2022-04-03 04:56:00|3474.42|3466.72|3474.59|3466.89|3474.78|3467.08|3474.4|3466.7|34
1648961770000|2022-04-03 04:56:10|3474.6|3466.9|3477.22|3469.52|3477.23|3469.53|3474.53|3466.83|31
1648961780000|2022-04-03 04:56:20|3477.27|3469.57|3477.6|3469.9|3477.6|3469.9|3476.26|3468.56|36
1648961790000|2022-04-03 04:56:30|3477.56|3469.86|3476.71|3469.01|3477.56|3469.86|3476.71|3469.01|35
1648961800000|2022-04-03 04:56:40|3476.46|3468.76|3475.94|3468.24|3476.46|3468.76|3475.71|3468.01|36
1648961810000|2022-04-03 04:56:50|3476.07|3468.37|3476.48|3468.78|3476.48|3468.78|3476.07|3468.37|30
1648961820000|2022-04-03 04:57:00|3476.37|3468.67|3476.52|3468.82|3476.72|3469.02|3476.2|3468.5|37
1648961830000|2022-04-03 04:57:10|3476.54|3468.84|3476.74|3469.04|3476.84|3469.14|3476.41|3468.71|32
1648961840000|2022-04-03 04:57:20|3476.79|3469.09|3476.82|3469.12|3476.86|3469.16|3476.67|3468.97|28
1648961850000|2022-04-03 04:57:30|3476.83|3469.13|3476.18|3468.48|3476.85|3469.15|3475.95|3468.25|27
1648961860000|2022-04-03 04:57:40|3476.11|3468.41|3475.62|3467.92|3476.32|3468.62|3475.62|3467.92|31
1648961870000|2022-04-03 04:57:50|3475.68|3467.98|3475.87|3468.17|3475.96|3468.26|3475.66|3467.96|29
1648961880000|2022-04-03 04:58:00|3475.88|3468.18|3476.57|3468.87|3476.57|3468.87|3475.8|3468.1|29
1648961890000|2022-04-03 04:58:10|3476.56|3468.86|3476.66|3468.96|3476.7|3469|3476.28|3468.58|26
1648961900000|2022-04-03 04:58:20|3476.61|3468.91|3477.17|3469.47|3477.17|3469.47|3476.6|3468.9|26
1648961910000|2022-04-03 04:58:30|3477.05|3469.35|3477.08|3469.38|3477.26|3469.56|3476.85|3469.15|34
1648961920000|2022-04-03 04:58:40|3477.01|3469.31|3477.22|3469.52|3477.29|3469.59|3476.98|3469.28|33
1648961930000|2022-04-03 04:58:50|3477.28|3469.58|3477.56|3469.86|3477.63|3469.93|3477|3469.3|27
1648961940000|2022-04-03 04:59:00|3477.61|3469.91|3478.33|3470.63|3478.33|3470.63|3477.58|3469.88|24
1648961950000|2022-04-03 04:59:10|3478.42|3470.72|3479.18|3471.48|3479.18|3471.48|3478.35|3470.65|29
1648961960000|2022-04-03 04:59:20|3479.19|3471.49|3479.38|3471.68|3479.42|3471.72|3479.19|3471.49|24
1648961970000|2022-04-03 04:59:30|3479.37|3471.67|3479.52|3471.82|3479.52|3471.82|3479.33|3471.63|20
1648961980000|2022-04-03 04:59:40|3479.75|3472.05|3479.89|3472.19|3479.89|3472.19|3479.66|3471.96|29
1648961990000|2022-04-03 04:59:50|3479.85|3472.15|3480.18|3472.48|3480.18|3472.48|3479.85|3472.15|22
1648962000000|2022-04-03 05:00:00|3480.2|3472.5|3479.63|3471.93|3480.7|3473|3479.63|3471.93|32
1648962010000|2022-04-03 05:00:10|3479.57|3471.87|3479.58|3471.88|3479.89|3472.19|3479.25|3471.55|38
1648962020000|2022-04-03 05:00:20|3479.52|3471.82|3480.95|3473.25|3480.95|3473.25|3479.35|3471.65|32
1648962030000|2022-04-03 05:00:30|3480.94|3473.24|3480.53|3472.83|3480.94|3473.24|3480.45|3472.75|33
1648962040000|2022-04-03 05:00:40|3480.55|3472.85|3480.21|3472.51|3480.62|3472.92|3479.96|3472.26|35
1648962050000|2022-04-03 05:00:50|3480.4|3472.7|3480.48|3472.78|3480.77|3473.07|3479.78|3472.08|39
1648962060000|2022-04-03 05:01:00|3480.37|3472.67|3480.35|3472.65|3480.53|3472.83|3480.35|3472.65|23
1648962070000|2022-04-03 05:01:10|3480.34|3472.64|3479.66|3471.96|3480.37|3472.67|3479.49|3471.79|22
1648962080000|2022-04-03 05:01:20|3479.61|3471.91|3479.26|3471.56|3479.67|3471.97|3479.26|3471.56|28
1648962090000|2022-04-03 05:01:30|3479.22|3471.52|3478.91|3471.21|3479.22|3471.52|3478.8|3471.1|28
1648962100000|2022-04-03 05:01:40|3478.87|3471.17|3478.61|3470.91|3478.87|3471.17|3478.35|3470.65|36
1648962110000|2022-04-03 05:01:50|3478.65|3470.95|3478.61|3470.91|3478.68|3470.98|3478.45|3470.75|33
1648962120000|2022-04-03 05:02:00|3478.62|3470.92|3478.64|3470.94|3479.07|3471.37|3478.43|3470.73|35
1648962130000|2022-04-03 05:02:10|3478.62|3470.92|3478.63|3470.93|3478.89|3471.19|3478.22|3470.52|37
1648962140000|2022-04-03 05:02:20|3478.64|3470.94|3478.24|3470.54|3478.76|3471.06|3478.24|3470.54|32
1648962150000|2022-04-03 05:02:30|3478.25|3470.55|3478.97|3471.27|3479.01|3471.31|3478.19|3470.49|26
1648962160000|2022-04-03 05:02:40|3479.03|3471.33|3478.65|3470.95|3479.34|3471.64|3478.65|3470.95|27
1648962170000|2022-04-03 05:02:50|3478.54|3470.84|3478.8|3471.1|3479.14|3471.44|3478.54|3470.84|31
1648962180000|2022-04-03 05:03:00|3478.81|3471.11|3479.05|3471.35|3479.05|3471.35|3478.81|3471.11|26
1648962190000|2022-04-03 05:03:10|3479.06|3471.36|3479.08|3471.38|3479.28|3471.58|3478.97|3471.27|23
1648962200000|2022-04-03 05:03:20|3479.09|3471.39|3478.76|3471.06|3479.09|3471.39|3478.76|3471.06|13
1648962210000|2022-04-03 05:03:30|3478.7|3471|3478.19|3470.49|3478.7|3471|3478.14|3470.44|36
1648962220000|2022-04-03 05:03:40|3478.17|3470.47|3478.11|3470.41|3478.24|3470.54|3478.07|3470.37|28
1648962230000|2022-04-03 05:03:50|3478.16|3470.46|3477.92|3470.22|3478.22|3470.52|3477.9|3470.2|31
1648962240000|2022-04-03 05:04:00|3477.94|3470.24|3478.52|3470.82|3478.52|3470.82|3477.94|3470.24|28
1648962250000|2022-04-03 05:04:10|3478.45|3470.75|3478.53|3470.83|3478.53|3470.83|3478.39|3470.69|21
1648962260000|2022-04-03 05:04:20|3478.47|3470.77|3477.93|3470.23|3478.53|3470.83|3477.93|3470.23|28
1648962270000|2022-04-03 05:04:30|3477.96|3470.26|3478.95|3471.25|3478.95|3471.25|3477.89|3470.19|36
1648962280000|2022-04-03 05:04:40|3478.92|3471.22|3478.98|3471.28|3479.25|3471.55|3478.85|3471.15|26
1648962290000|2022-04-03 05:04:50|3479.03|3471.33|3479.17|3471.47|3479.28|3471.58|3478.96|3471.26|29
1648962300000|2022-04-03 05:05:00|3479.18|3471.48|3478.05|3470.35|3479.21|3471.51|3478.05|3470.35|36
1648962310000|2022-04-03 05:05:10|3478.03|3470.33|3477.98|3470.28|3478.23|3470.53|3477.96|3470.26|35
1648962320000|2022-04-03 05:05:20|3478.05|3470.35|3477.87|3470.17|3478.07|3470.37|3477.77|3470.07|35
1648962330000|2022-04-03 05:05:30|3477.89|3470.19|3477.96|3470.26|3478.02|3470.32|3477.75|3470.05|37
1648962340000|2022-04-03 05:05:40|3477.97|3470.27|3477.58|3469.88|3477.99|3470.29|3477.58|3469.88|32
1648962350000|2022-04-03 05:05:50|3477.56|3469.86|3477.22|3469.52|3477.84|3470.14|3476.99|3469.29|36
1648962360000|2022-04-03 05:06:00|3477.46|3469.76|3476.95|3469.25|3477.78|3470.08|3476.95|3469.25|30
1648962370000|2022-04-03 05:06:10|3477.01|3469.31|3477.56|3469.86|3477.56|3469.86|3476.85|3469.15|34
1648962380000|2022-04-03 05:06:20|3477.6|3469.9|3477.42|3469.72|3477.63|3469.93|3477.27|3469.57|27
1648962390000|2022-04-03 05:06:30|3477.39|3469.69|3477.4|3469.7|3477.42|3469.72|3477.26|3469.56|22
1648962400000|2022-04-03 05:06:40|3477.25|3469.55|3477.33|3469.63|3477.38|3469.68|3477.22|3469.52|26
1648962410000|2022-04-03 05:06:50|3477.28|3469.58|3476.83|3469.13|3477.28|3469.58|3476.74|3469.04|32
1648962420000|2022-04-03 05:07:00|3477.01|3469.31|3476.85|3469.15|3477.01|3469.31|3476.79|3469.09|26
1648962430000|2022-04-03 05:07:10|3476.84|3469.14|3477.8|3470.1|3477.82|3470.12|3476.79|3469.09|28
1648962440000|2022-04-03 05:07:20|3477.76|3470.06|3479.88|3472.18|3479.95|3472.25|3477.63|3469.93|30
1648962450000|2022-04-03 05:07:30|3479.91|3472.21|3479.4|3471.7|3479.95|3472.25|3479.18|3471.48|28
1648962460000|2022-04-03 05:07:40|3479.41|3471.71|3479.66|3471.96|3479.69|3471.99|3479.4|3471.7|25
1648962470000|2022-04-03 05:07:50|3479.65|3471.95|3479.77|3472.07|3479.89|3472.19|3479.32|3471.62|30
1648962480000|2022-04-03 05:08:00|3479.65|3471.95|3478.29|3470.59|3479.91|3472.21|3478.18|3470.48|38
1648962490000|2022-04-03 05:08:10|3478.36|3470.66|3478.32|3470.62|3478.48|3470.78|3478.08|3470.38|33
1648962500000|2022-04-03 05:08:20|3478.36|3470.66|3478.85|3471.15|3478.94|3471.24|3478.31|3470.61|26
1648962510000|2022-04-03 05:08:30|3478.84|3471.14|3478.99|3471.29|3479.1|3471.4|3478.84|3471.14|25
1648962520000|2022-04-03 05:08:40|3478.96|3471.26|3478.61|3470.91|3479.1|3471.4|3478.6|3470.9|30
1648962530000|2022-04-03 05:08:50|3478.64|3470.94|3477.97|3470.27|3478.65|3470.95|3477.92|3470.22|34
1648962540000|2022-04-03 05:09:00|3478.09|3470.39|3478.14|3470.44|3478.2|3470.5|3477.87|3470.17|29
1648962550000|2022-04-03 05:09:10|3478.11|3470.41|3478.42|3470.72|3478.42|3470.72|3478.09|3470.39|28
1648962560000|2022-04-03 05:09:20|3478.48|3470.78|3478.5|3470.8|3478.76|3471.06|3478.38|3470.68|34
1648962570000|2022-04-03 05:09:30|3478.48|3470.78|3478.66|3470.96|3478.76|3471.06|3478.34|3470.64|30
1648962580000|2022-04-03 05:09:40|3478.61|3470.91|3479.41|3471.71|3479.42|3471.72|3478.58|3470.88|26
1648962590000|2022-04-03 05:09:50|3479.42|3471.72|3479.71|3472.01|3479.95|3472.25|3479.39|3471.69|18
1648962600000|2022-04-03 05:10:00|3479.75|3472.05|3479.33|3471.63|3479.76|3472.06|3479.24|3471.54|14
1648962610000|2022-04-03 05:10:10|3479.22|3471.52|3479.45|3471.75|3479.67|3471.97|3479.22|3471.52|27
1648962620000|2022-04-03 05:10:20|3479.47|3471.77|3479.63|3471.93|3479.69|3471.99|3479.47|3471.77|19
1648962630000|2022-04-03 05:10:30|3479.68|3471.98|3480.46|3472.76|3480.65|3472.95|3479.54|3471.84|34
1648962640000|2022-04-03 05:10:40|3480.47|3472.77|3480.45|3472.75|3480.47|3472.77|3480.4|3472.7|23
1648962650000|2022-04-03 05:10:50|3480.41|3472.71|3480.51|3472.81|3480.51|3472.81|3480.41|3472.71|15
1648962660000|2022-04-03 05:11:00|3480.46|3472.76|3480.47|3472.77|3480.5|3472.8|3480.38|3472.68|20
1648962670000|2022-04-03 05:11:10|3480.48|3472.78|3480.45|3472.75|3480.55|3472.85|3480.44|3472.74|11
1648962680000|2022-04-03 05:11:20|3480.38|3472.68|3481.6|3473.9|3481.87|3474.17|3480.38|3472.68|27
1648962690000|2022-04-03 05:11:30|3481.57|3473.87|3482.19|3474.49|3482.2|3474.5|3481.5|3473.8|28
1648962700000|2022-04-03 05:11:40|3482.17|3474.47|3482.27|3474.57|3482.27|3474.57|3482.17|3474.47|18
1648962710000|2022-04-03 05:11:50|3482.29|3474.59|3482.13|3474.43|3482.29|3474.59|3481.56|3473.86|29
1648962720000|2022-04-03 05:12:00|3482.14|3474.44|3482.09|3474.39|3482.28|3474.58|3482.01|3474.31|29
1648962730000|2022-04-03 05:12:10|3482.16|3474.46|3482|3474.3|3482.23|3474.53|3482|3474.3|27
1648962740000|2022-04-03 05:12:20|3481.99|3474.29|3482.17|3474.47|3482.38|3474.68|3481.93|3474.23|28
1648962750000|2022-04-03 05:12:30|3482.15|3474.45|3482.33|3474.63|3482.33|3474.63|3482.14|3474.44|16
1648962760000|2022-04-03 05:12:40|3482.3|3474.6|3482.38|3474.68|3482.39|3474.69|3482.28|3474.58|29
1648962770000|2022-04-03 05:12:50|3482.4|3474.7|3482.41|3474.71|3482.43|3474.73|3482.32|3474.62|14
1648962780000|2022-04-03 05:13:00|3482.37|3474.67|3482.58|3474.88|3482.58|3474.88|3482.28|3474.58|17
1648962790000|2022-04-03 05:13:10|3482.63|3474.93|3482.46|3474.76|3482.63|3474.93|3482.36|3474.66|13
1648962800000|2022-04-03 05:13:20|3482.47|3474.77|3482.49|3474.79|3482.49|3474.79|3482.42|3474.72|21
1648962810000|2022-04-03 05:13:30|3482.43|3474.73|3482.47|3474.77|3482.5|3474.8|3482.43|3474.73|19
1648962820000|2022-04-03 05:13:40|3482.61|3474.91|3483.04|3475.34|3483.04|3475.34|3482.61|3474.91|21
1648962830000|2022-04-03 05:13:50|3483.05|3475.35|3483.08|3475.38|3483.09|3475.39|3483.04|3475.34|12
1648962840000|2022-04-03 05:14:00|3483.1|3475.4|3481.99|3474.29|3483.1|3475.4|3481.99|3474.29|25
1648962850000|2022-04-03 05:14:10|3481.98|3474.28|3482.04|3474.34|3482.04|3474.34|3481.91|3474.21|27
1648962860000|2022-04-03 05:14:20|3482.03|3474.33|3481.07|3473.37|3482.08|3474.38|3480.98|3473.28|32
1648962870000|2022-04-03 05:14:30|3481.01|3473.31|3481.09|3473.39|3481.16|3473.46|3480.99|3473.29|19
1648962880000|2022-04-03 05:14:40|3481.02|3473.32|3481.16|3473.46|3481.16|3473.46|3480.93|3473.23|25
1648962890000|2022-04-03 05:14:50|3481.08|3473.38|3480.73|3473.03|3481.15|3473.45|3480.72|3473.02|31
1648962900000|2022-04-03 05:15:00|3480.79|3473.09|3480.02|3472.32|3480.8|3473.1|3479.75|3472.05|28
1648962910000|2022-04-03 05:15:10|3479.89|3472.19|3480.71|3473.01|3480.71|3473.01|3479.89|3472.19|27
1648962920000|2022-04-03 05:15:20|3480.72|3473.02|3482.32|3474.62|3482.42|3474.72|3480.71|3473.01|37
1648962930000|2022-04-03 05:15:30|3482.34|3474.64|3482.88|3475.18|3482.98|3475.28|3482.34|3474.64|35
1648962940000|2022-04-03 05:15:40|3482.81|3475.11|3482.79|3475.09|3482.93|3475.23|3482.75|3475.05|34
1648962950000|2022-04-03 05:15:50|3482.76|3475.06|3482.9|3475.2|3482.96|3475.26|3482.68|3474.98|33
1648962960000|2022-04-03 05:16:00|3482.89|3475.19|3482.75|3475.05|3482.97|3475.27|3482.66|3474.96|30
1648962970000|2022-04-03 05:16:10|3482.77|3475.07|3482.73|3475.03|3482.92|3475.22|3482.72|3475.02|25
1648962980000|2022-04-03 05:16:20|3482.74|3475.04|3482.88|3475.18|3483|3475.3|3482.74|3475.04|27
1648962990000|2022-04-03 05:16:30|3482.84|3475.14|3482.83|3475.13|3482.98|3475.28|3482.82|3475.12|31
1648963000000|2022-04-03 05:16:40|3482.86|3475.16|3482.78|3475.08|3482.98|3475.28|3482.74|3475.04|24
1648963010000|2022-04-03 05:16:50|3482.75|3475.05|3483.06|3475.36|3483.23|3475.53|3482.7|3475|31
1648963020000|2022-04-03 05:17:00|3483.07|3475.37|3483.16|3475.46|3483.2|3475.5|3482.85|3475.15|34
1648963030000|2022-04-03 05:17:10|3483.19|3475.49|3483.11|3475.41|3483.2|3475.5|3482.93|3475.23|22
1648963040000|2022-04-03 05:17:20|3483.08|3475.38|3483.03|3475.33|3483.15|3475.45|3483.02|3475.32|31
1648963050000|2022-04-03 05:17:30|3483.05|3475.35|3482.36|3474.66|3483.06|3475.36|3481.88|3474.18|31
1648963060000|2022-04-03 05:17:40|3482.34|3474.64|3481.76|3474.06|3482.41|3474.71|3481.76|3474.06|32
1648963070000|2022-04-03 05:17:50|3481.92|3474.22|3481.79|3474.09|3482.22|3474.52|3481.75|3474.05|29
1648963080000|2022-04-03 05:18:00|3481.8|3474.1|3481.28|3473.58|3481.84|3474.14|3481.26|3473.56|33
1648963090000|2022-04-03 05:18:10|3481.36|3473.66|3480.59|3472.89|3481.44|3473.74|3480.56|3472.86|36
1648963100000|2022-04-03 05:18:20|3480.63|3472.93|3479.87|3472.17|3480.69|3472.99|3479.82|3472.12|37
1648963110000|2022-04-03 05:18:30|3479.81|3472.11|3479.18|3471.48|3479.81|3472.11|3479.18|3471.48|29
1648963120000|2022-04-03 05:18:40|3479.22|3471.52|3478.23|3470.53|3479.22|3471.52|3478.11|3470.41|32
1648963130000|2022-04-03 05:18:50|3478.28|3470.58|3477.87|3470.17|3478.29|3470.59|3477.86|3470.16|34
1648963140000|2022-04-03 05:19:00|3477.86|3470.16|3478.33|3470.63|3478.33|3470.63|3477.84|3470.14|26
1648963150000|2022-04-03 05:19:10|3478.24|3470.54|3478.08|3470.38|3478.24|3470.54|3477.98|3470.28|26
1648963160000|2022-04-03 05:19:20|3477.99|3470.29|3477.96|3470.26|3478.11|3470.41|3477.94|3470.24|30
1648963170000|2022-04-03 05:19:30|3477.95|3470.25|3478.28|3470.58|3478.35|3470.65|3477.91|3470.21|33
1648963180000|2022-04-03 05:19:40|3478.25|3470.55|3476.92|3469.22|3478.29|3470.59|3476.91|3469.21|33
1648963190000|2022-04-03 05:19:50|3477.03|3469.33|3477.43|3469.73|3477.55|3469.85|3476.94|3469.24|37
1648963200000|2022-04-03 05:20:00|3477.34|3469.64|3476.94|3469.24|3477.34|3469.64|3476.85|3469.15|33
1648963210000|2022-04-03 05:20:10|3477.05|3469.35|3476.84|3469.14|3477.05|3469.35|3476.37|3468.67|35
1648963220000|2022-04-03 05:20:20|3476.96|3469.26|3477.23|3469.53|3477.35|3469.65|3476.78|3469.08|34
1648963230000|2022-04-03 05:20:30|3477.18|3469.48|3477.24|3469.54|3477.33|3469.63|3477.13|3469.43|28
1648963240000|2022-04-03 05:20:40|3477.25|3469.55|3477.07|3469.37|3477.28|3469.58|3477|3469.3|20
1648963250000|2022-04-03 05:20:50|3477.06|3469.36|3477.42|3469.72|3477.42|3469.72|3477.06|3469.36|15
1648963260000|2022-04-03 05:21:00|3477.4|3469.7|3477.29|3469.59|3477.47|3469.77|3477.17|3469.47|21
1648963270000|2022-04-03 05:21:10|3477.18|3469.48|3477.61|3469.91|3477.61|3469.91|3477.18|3469.48|32
1648963280000|2022-04-03 05:21:20|3477.57|3469.87|3478.06|3470.36|3478.06|3470.36|3477.54|3469.84|29
1648963290000|2022-04-03 05:21:30|3478.03|3470.33|3478.49|3470.79|3478.85|3471.15|3477.97|3470.27|30
1648963300000|2022-04-03 05:21:40|3478.5|3470.8|3478.46|3470.76|3478.5|3470.8|3478.45|3470.75|25
1648963310000|2022-04-03 05:21:50|3478.43|3470.73|3478.55|3470.85|3478.56|3470.86|3478.22|3470.52|32
1648963320000|2022-04-03 05:22:00|3478.53|3470.83|3478.5|3470.8|3478.56|3470.86|3478.5|3470.8|20
1648963330000|2022-04-03 05:22:10|3478.52|3470.82|3478.39|3470.69|3478.54|3470.84|3478.36|3470.66|16
1648963340000|2022-04-03 05:22:20|3478.38|3470.68|3478.38|3470.68|3478.42|3470.72|3478.35|3470.65|24
1648963350000|2022-04-03 05:22:30|3478.4|3470.7|3478.41|3470.71|3478.47|3470.77|3478.39|3470.69|25
1648963360000|2022-04-03 05:22:40|3478.48|3470.78|3478.45|3470.75|3478.52|3470.82|3478.38|3470.68|14
1648963370000|2022-04-03 05:22:50|3478.41|3470.71|3478.4|3470.7|3478.41|3470.71|3478.37|3470.67|15
1648963380000|2022-04-03 05:23:00|3478.41|3470.71|3478.19|3470.49|3478.44|3470.74|3477.73|3470.03|28
1648963390000|2022-04-03 05:23:10|3478.21|3470.51|3478.1|3470.4|3478.49|3470.79|3478.09|3470.39|26
1648963400000|2022-04-03 05:23:20|3478.09|3470.39|3478.03|3470.33|3478.09|3470.39|3477.84|3470.14|21
1648963410000|2022-04-03 05:23:30|3478.04|3470.34|3478.04|3470.34|3478.07|3470.37|3477.91|3470.21|16
1648963420000|2022-04-03 05:23:40|3478.05|3470.35|3477.97|3470.27|3478.05|3470.35|3477.84|3470.14|18
1648963430000|2022-04-03 05:23:50|3477.98|3470.28|3477.95|3470.25|3477.98|3470.28|3477.91|3470.21|20
1648963440000|2022-04-03 05:24:00|3477.94|3470.24|3477.91|3470.21|3478.1|3470.4|3477.82|3470.12|21
1648963450000|2022-04-03 05:24:10|3477.87|3470.17|3478.02|3470.32|3478.1|3470.4|3477.87|3470.17|33
1648963460000|2022-04-03 05:24:20|3478.05|3470.35|3477.65|3469.95|3478.07|3470.37|3477.45|3469.75|27
1648963470000|2022-04-03 05:24:30|3477.57|3469.87|3478.12|3470.42|3478.2|3470.5|3477.57|3469.87|20
1648963480000|2022-04-03 05:24:40|3478.22|3470.52|3478.03|3470.33|3478.22|3470.52|3477.89|3470.19|33
1648963490000|2022-04-03 05:24:50|3478.1|3470.4|3477.51|3469.81|3478.1|3470.4|3477.38|3469.68|26
1648963500000|2022-04-03 05:25:00|3477.46|3469.76|3477.11|3469.41|3477.53|3469.83|3477.11|3469.41|27
1648963510000|2022-04-03 05:25:10|3476.86|3469.16|3478.98|3471.28|3478.98|3471.28|3476.86|3469.16|33
1648963520000|2022-04-03 05:25:20|3478.97|3471.27|3480.26|3472.56|3480.76|3473.06|3478.97|3471.27|20
1648963530000|2022-04-03 05:25:30|3480.27|3472.57|3480.1|3472.4|3481.3|3473.6|3480.09|3472.39|36
1648963540000|2022-04-03 05:25:40|3480.04|3472.34|3480.5|3472.8|3480.55|3472.85|3479.98|3472.28|35
1648963550000|2022-04-03 05:25:50|3480.4|3472.7|3480.69|3472.99|3480.78|3473.08|3480.24|3472.54|26
1648963560000|2022-04-03 05:26:00|3480.61|3472.91|3480.83|3473.13|3480.9|3473.2|3480.61|3472.91|26
1648963570000|2022-04-03 05:26:10|3480.77|3473.07|3480.81|3473.11|3480.88|3473.18|3480.66|3472.96|14
1648963580000|2022-04-03 05:26:20|3480.61|3472.91|3479.58|3471.88|3480.61|3472.91|3479.29|3471.59|36
1648963590000|2022-04-03 05:26:30|3479.54|3471.84|3479.62|3471.92|3479.75|3472.05|3478.97|3471.27|33
1648963600000|2022-04-03 05:26:40|3479.74|3472.04|3479.45|3471.75|3479.75|3472.05|3479.39|3471.69|28
1648963610000|2022-04-03 05:26:50|3479.48|3471.78|3479.35|3471.65|3479.61|3471.91|3479.25|3471.55|30
1648963620000|2022-04-03 05:27:00|3479.42|3471.72|3479.89|3472.19|3480.2|3472.5|3479.35|3471.65|28
1648963630000|2022-04-03 05:27:10|3479.88|3472.18|3480.04|3472.34|3480.04|3472.34|3479.56|3471.86|25
1648963640000|2022-04-03 05:27:20|3480|3472.3|3479.87|3472.17|3480.13|3472.43|3479.87|3472.17|25
1648963650000|2022-04-03 05:27:30|3479.86|3472.16|3480.15|3472.45|3480.15|3472.45|3479.67|3471.97|31
1648963660000|2022-04-03 05:27:40|3480.13|3472.43|3480.73|3473.03|3480.95|3473.25|3479.78|3472.08|37
1648963670000|2022-04-03 05:27:50|3480.76|3473.06|3481.12|3473.42|3481.12|3473.42|3480.71|3473.01|26
1648963680000|2022-04-03 05:28:00|3481.15|3473.45|3481.76|3474.06|3482.23|3474.53|3481.15|3473.45|30
1648963690000|2022-04-03 05:28:10|3481.81|3474.11|3482.01|3474.31|3482.07|3474.37|3481.76|3474.06|23
1648963700000|2022-04-03 05:28:20|3481.99|3474.29|3482.32|3474.62|3482.37|3474.67|3481.83|3474.13|29
1648963710000|2022-04-03 05:28:30|3482.35|3474.65|3482.23|3474.53|3482.41|3474.71|3482.2|3474.5|32
1648963720000|2022-04-03 05:28:40|3482.22|3474.52|3482.6|3474.9|3482.6|3474.9|3481.94|3474.24|30
1648963730000|2022-04-03 05:28:50|3482.59|3474.89|3482.59|3474.89|3482.78|3475.08|3482.51|3474.81|27
1648963740000|2022-04-03 05:29:00|3482.61|3474.91|3482.37|3474.67|3482.73|3475.03|3482.07|3474.37|28
1648963750000|2022-04-03 05:29:10|3482.34|3474.64|3481.86|3474.16|3482.43|3474.73|3481.86|3474.16|31
1648963760000|2022-04-03 05:29:20|3481.65|3473.95|3481.96|3474.26|3482.01|3474.31|3481.58|3473.88|27
1648963770000|2022-04-03 05:29:30|3482|3474.3|3481.77|3474.07|3482.17|3474.47|3481.65|3473.95|27
1648963780000|2022-04-03 05:29:40|3481.71|3474.01|3481.95|3474.25|3481.95|3474.25|3481.67|3473.97|29
1648963790000|2022-04-03 05:29:50|3481.93|3474.23|3481.47|3473.77|3481.93|3474.23|3481.47|3473.77|33
1648963800000|2022-04-03 05:30:00|3481.48|3473.78|3481.28|3473.58|3481.71|3474.01|3481.22|3473.52|26
1648963810000|2022-04-03 05:30:10|3481.29|3473.59|3481.84|3474.14|3481.89|3474.19|3481.26|3473.56|19
1648963820000|2022-04-03 05:30:20|3481.87|3474.17|3481.73|3474.03|3481.89|3474.19|3481.65|3473.95|30
1648963830000|2022-04-03 05:30:30|3481.72|3474.02|3481.58|3473.88|3481.72|3474.02|3481.52|3473.82|18
1648963840000|2022-04-03 05:30:40|3481.65|3473.95|3481.74|3474.04|3481.85|3474.15|3481.54|3473.84|30
1648963850000|2022-04-03 05:30:50|3481.73|3474.03|3481.75|3474.05|3481.82|3474.12|3481.64|3473.94|24
1648963860000|2022-04-03 05:31:00|3481.77|3474.07|3481.62|3473.92|3481.78|3474.08|3481.39|3473.69|30
1648963870000|2022-04-03 05:31:10|3481.57|3473.87|3481.48|3473.78|3482.02|3474.32|3481.48|3473.78|33
1648963880000|2022-04-03 05:31:20|3481.54|3473.84|3482.25|3474.55|3482.25|3474.55|3481.54|3473.84|29
1648963890000|2022-04-03 05:31:30|3482.19|3474.49|3481.97|3474.27|3482.24|3474.54|3481.94|3474.24|21
1648963900000|2022-04-03 05:31:40|3482.04|3474.34|3482.11|3474.41|3482.16|3474.46|3481.96|3474.26|28
1648963910000|2022-04-03 05:31:50|3482.08|3474.38|3482.09|3474.39|3482.4|3474.7|3481.95|3474.25|37
1648963920000|2022-04-03 05:32:00|3482.1|3474.4|3481.81|3474.11|3482.12|3474.42|3481.79|3474.09|28
1648963930000|2022-04-03 05:32:10|3481.83|3474.13|3481.66|3473.96|3481.95|3474.25|3481.65|3473.95|29
1648963940000|2022-04-03 05:32:20|3481.65|3473.95|3482.04|3474.34|3482.04|3474.34|3481.51|3473.81|26
1648963950000|2022-04-03 05:32:30|3481.91|3474.21|3483.18|3475.48|3483.19|3475.49|3481.91|3474.21|31
1648963960000|2022-04-03 05:32:40|3483.15|3475.45|3483.01|3475.31|3483.15|3475.45|3482.89|3475.19|33
1648963970000|2022-04-03 05:32:50|3483.06|3475.36|3482.96|3475.26|3483.24|3475.54|3482.85|3475.15|35
1648963980000|2022-04-03 05:33:00|3482.91|3475.21|3482.96|3475.26|3483.13|3475.43|3482.91|3475.21|28
1648963990000|2022-04-03 05:33:10|3483.02|3475.32|3483.3|3475.6|3483.3|3475.6|3483.02|3475.32|29
1648964000000|2022-04-03 05:33:20|3483.28|3475.58|3482.18|3474.48|3483.32|3475.62|3482.12|3474.42|38
1648964010000|2022-04-03 05:33:30|3482.21|3474.51|3482.02|3474.32|3482.39|3474.69|3481.94|3474.24|31
1648964020000|2022-04-03 05:33:40|3482.08|3474.38|3482.14|3474.44|3482.32|3474.62|3481.98|3474.28|25
1648964030000|2022-04-03 05:33:50|3482.25|3474.55|3482.33|3474.63|3482.37|3474.67|3481.81|3474.11|26
1648964040000|2022-04-03 05:34:00|3482.36|3474.66|3481.91|3474.21|3482.37|3474.67|3481.64|3473.94|27
1648964050000|2022-04-03 05:34:10|3481.88|3474.18|3482.44|3474.74|3482.5|3474.8|3481.7|3474|29
1648964060000|2022-04-03 05:34:20|3482.65|3474.95|3482.56|3474.86|3482.67|3474.97|3482.44|3474.74|27
1648964070000|2022-04-03 05:34:30|3482.57|3474.87|3483.49|3475.79|3483.5|3475.8|3482.42|3474.72|34
1648964080000|2022-04-03 05:34:40|3483.5|3475.8|3483.44|3475.74|3483.57|3475.87|3483.37|3475.67|33
1648964090000|2022-04-03 05:34:50|3483.45|3475.75|3483.4|3475.7|3483.53|3475.83|3483.34|3475.64|31
1648964100000|2022-04-03 05:35:00|3483.36|3475.66|3482.95|3475.25|3483.36|3475.66|3482.95|3475.25|26
1648964110000|2022-04-03 05:35:10|3482.88|3475.18|3483.09|3475.39|3483.17|3475.47|3482.81|3475.11|34
1648964120000|2022-04-03 05:35:20|3483.07|3475.37|3482.57|3474.87|3483.2|3475.5|3482.57|3474.87|30
1648964130000|2022-04-03 05:35:30|3482.58|3474.88|3482.28|3474.58|3482.63|3474.93|3482.24|3474.54|31
1648964140000|2022-04-03 05:35:40|3482.23|3474.53|3483.93|3476.23|3484.1|3476.4|3482.21|3474.51|34
1648964150000|2022-04-03 05:35:50|3483.95|3476.25|3483.67|3475.97|3484.1|3476.4|3483.6|3475.9|30
1648964160000|2022-04-03 05:36:00|3483.44|3475.74|3483.53|3475.83|3483.85|3476.15|3483.39|3475.69|35
1648964170000|2022-04-03 05:36:10|3483.54|3475.84|3482.69|3474.99|3483.54|3475.84|3482.6|3474.9|34
1648964180000|2022-04-03 05:36:20|3482.79|3475.09|3482.77|3475.07|3483.1|3475.4|3482.77|3475.07|30
1648964190000|2022-04-03 05:36:30|3482.95|3475.25|3482.79|3475.09|3483.06|3475.36|3482.68|3474.98|34
1648964200000|2022-04-03 05:36:40|3482.83|3475.13|3482.83|3475.13|3483.03|3475.33|3482.63|3474.93|35
1648964210000|2022-04-03 05:36:50|3482.78|3475.08|3483.06|3475.36|3483.13|3475.43|3482.69|3474.99|29
1648964220000|2022-04-03 05:37:00|3483.18|3475.48|3483.19|3475.49|3483.28|3475.58|3482.91|3475.21|34
1648964230000|2022-04-03 05:37:10|3483.21|3475.51|3483.57|3475.87|3483.69|3475.99|3483.13|3475.43|34
1648964240000|2022-04-03 05:37:20|3483.61|3475.91|3483.85|3476.15|3483.85|3476.15|3483.46|3475.76|35
1648964250000|2022-04-03 05:37:30|3483.92|3476.22|3485.19|3477.49|3485.39|3477.69|3483.92|3476.22|33
1648964260000|2022-04-03 05:37:40|3485.16|3477.46|3484.51|3476.81|3485.16|3477.46|3484.51|3476.81|32
1648964270000|2022-04-03 05:37:50|3484.43|3476.73|3484.27|3476.57|3484.6|3476.9|3484.23|3476.53|25
1648964280000|2022-04-03 05:38:00|3484.28|3476.58|3484.24|3476.54|3484.42|3476.72|3484.17|3476.47|28
1648964290000|2022-04-03 05:38:10|3484.19|3476.49|3483.5|3475.8|3484.56|3476.86|3483.5|3475.8|32
1648964300000|2022-04-03 05:38:20|3483.48|3475.78|3483.44|3475.74|3483.75|3476.05|3483.38|3475.68|30
1648964310000|2022-04-03 05:38:30|3483.56|3475.86|3483.51|3475.81|3483.81|3476.11|3483.36|3475.66|37
1648964320000|2022-04-03 05:38:40|3483.44|3475.74|3483.45|3475.75|3483.56|3475.86|3483.3|3475.6|27
1648964330000|2022-04-03 05:38:50|3483.41|3475.71|3483.68|3475.98|3483.78|3476.08|3483.32|3475.62|23
1648964340000|2022-04-03 05:39:00|3483.7|3476|3483.64|3475.94|3484.06|3476.36|3483.62|3475.92|29
1648964350000|2022-04-03 05:39:10|3483.65|3475.95|3483.62|3475.92|3483.95|3476.25|3483.56|3475.86|29
1648964360000|2022-04-03 05:39:20|3483.64|3475.94|3483.65|3475.95|3483.9|3476.2|3483.59|3475.89|19
1648964370000|2022-04-03 05:39:30|3483.58|3475.88|3483.66|3475.96|3483.68|3475.98|3483.53|3475.83|27
1648964380000|2022-04-03 05:39:40|3483.65|3475.95|3483.81|3476.11|3483.83|3476.13|3483.55|3475.85|36
1648964390000|2022-04-03 05:39:50|3483.82|3476.12|3483.78|3476.08|3483.84|3476.14|3483.7|3476|29
1648964400000|2022-04-03 05:40:00|3483.81|3476.11|3483.25|3475.55|3483.86|3476.16|3483.05|3475.35|29
1648964410000|2022-04-03 05:40:10|3483.28|3475.58|3483.64|3475.94|3483.7|3476|3483.24|3475.54|19
1648964420000|2022-04-03 05:40:20|3483.65|3475.95|3483.54|3475.84|3483.65|3475.95|3483.51|3475.81|28
1648964430000|2022-04-03 05:40:30|3483.55|3475.85|3483.66|3475.96|3483.7|3476|3483.53|3475.83|29
1648964440000|2022-04-03 05:40:40|3483.67|3475.97|3483.17|3475.47|3483.71|3476.01|3483.13|3475.43|33
1648964450000|2022-04-03 05:40:50|3483.19|3475.49|3483.2|3475.5|3483.25|3475.55|3483.11|3475.41|32
1648964460000|2022-04-03 05:41:00|3483.15|3475.45|3481.87|3474.17|3483.15|3475.45|3481.81|3474.11|28
1648964470000|2022-04-03 05:41:10|3481.86|3474.16|3480.32|3472.62|3481.87|3474.17|3480.13|3472.43|34
1648964480000|2022-04-03 05:41:20|3480.34|3472.64|3480.04|3472.34|3480.38|3472.68|3479.94|3472.24|33
1648964490000|2022-04-03 05:41:30|3480.07|3472.37|3480.76|3473.06|3480.86|3473.16|3479.95|3472.25|31
1648964500000|2022-04-03 05:41:40|3480.73|3473.03|3480.89|3473.19|3480.89|3473.19|3480.68|3472.98|21
1648964510000|2022-04-03 05:41:50|3481.08|3473.38|3481.38|3473.68|3481.56|3473.86|3481.07|3473.37|28
1648964520000|2022-04-03 05:42:00|3481.35|3473.65|3481.63|3473.93|3481.63|3473.93|3481.33|3473.63|11
1648964530000|2022-04-03 05:42:10|3481.65|3473.95|3481.88|3474.18|3482.06|3474.36|3481.62|3473.92|21
1648964540000|2022-04-03 05:42:20|3482.31|3474.61|3482.27|3474.57|3482.36|3474.66|3482.22|3474.52|26
1648964550000|2022-04-03 05:42:30|3482.26|3474.56|3482.14|3474.44|3482.26|3474.56|3482.05|3474.35|20
1648964560000|2022-04-03 05:42:40|3482.08|3474.38|3482.46|3474.76|3482.53|3474.83|3481.94|3474.24|29
1648964570000|2022-04-03 05:42:50|3482.44|3474.74|3481.92|3474.22|3482.51|3474.81|3481.9|3474.2|28
1648964580000|2022-04-03 05:43:00|3481.91|3474.21|3481.84|3474.14|3482.04|3474.34|3481.82|3474.12|31
1648964590000|2022-04-03 05:43:10|3481.74|3474.04|3480.71|3473.01|3481.74|3474.04|3480.71|3473.01|25
1648964600000|2022-04-03 05:43:20|3480.77|3473.07|3480.6|3472.9|3480.88|3473.18|3480.6|3472.9|33
1648964610000|2022-04-03 05:43:30|3480.56|3472.86|3480.29|3472.59|3480.63|3472.93|3480.08|3472.38|30
1648964620000|2022-04-03 05:43:40|3480.3|3472.6|3480.12|3472.42|3480.31|3472.61|3480.1|3472.4|26
1648964630000|2022-04-03 05:43:50|3480.13|3472.43|3480.19|3472.49|3480.24|3472.54|3480.06|3472.36|20
1648964640000|2022-04-03 05:44:00|3480.26|3472.56|3481.26|3473.56|3481.26|3473.56|3480.17|3472.47|31
1648964650000|2022-04-03 05:44:10|3481.15|3473.45|3481.89|3474.19|3481.94|3474.24|3481.15|3473.45|30
1648964660000|2022-04-03 05:44:20|3481.83|3474.13|3481.84|3474.14|3481.91|3474.21|3481.78|3474.08|24
1648964670000|2022-04-03 05:44:30|3481.93|3474.23|3481.79|3474.09|3481.96|3474.26|3481.79|3474.09|20
1648964680000|2022-04-03 05:44:40|3481.58|3473.88|3481.46|3473.76|3481.61|3473.91|3481.3|3473.6|30
1648964690000|2022-04-03 05:44:50|3481.42|3473.72|3481.34|3473.64|3481.7|3474|3481.33|3473.63|33
1648964700000|2022-04-03 05:45:00|3481.41|3473.71|3481.17|3473.47|3481.47|3473.77|3480.87|3473.17|27
1648964710000|2022-04-03 05:45:10|3481.14|3473.44|3480.88|3473.18|3481.16|3473.46|3480.87|3473.17|20
1648964720000|2022-04-03 05:45:20|3480.42|3472.72|3480.35|3472.65|3480.43|3472.73|3480.24|3472.54|26
1648964730000|2022-04-03 05:45:30|3480.37|3472.67|3480|3472.3|3480.45|3472.75|3479.97|3472.27|30
1648964740000|2022-04-03 05:45:40|3479.93|3472.23|3479.8|3472.1|3480|3472.3|3479.78|3472.08|27
1648964750000|2022-04-03 05:45:50|3479.79|3472.09|3479.82|3472.12|3479.9|3472.2|3479.73|3472.03|21
1648964760000|2022-04-03 05:46:00|3479.8|3472.1|3479.77|3472.07|3479.82|3472.12|3479.74|3472.04|19
1648964770000|2022-04-03 05:46:10|3479.78|3472.08|3479.8|3472.1|3479.8|3472.1|3479.76|3472.06|14
1648964780000|2022-04-03 05:46:20|3479.77|3472.07|3479.85|3472.15|3479.87|3472.17|3479.75|3472.05|19
1648964790000|2022-04-03 05:46:30|3479.87|3472.17|3479.88|3472.18|3479.88|3472.18|3479.85|3472.15|18
1648964800000|2022-04-03 05:46:40|3479.89|3472.19|3479.55|3471.85|3479.9|3472.2|3479.41|3471.71|24
1648964810000|2022-04-03 05:46:50|3479.54|3471.84|3479.6|3471.9|3479.62|3471.92|3479.52|3471.82|18
1648964820000|2022-04-03 05:47:00|3479.47|3471.77|3479.52|3471.82|3479.59|3471.89|3479.43|3471.73|24
1648964830000|2022-04-03 05:47:10|3479.55|3471.85|3479.51|3471.81|3479.65|3471.95|3479.46|3471.76|17
1648964840000|2022-04-03 05:47:20|3479.5|3471.8|3479.54|3471.84|3479.67|3471.97|3479.46|3471.76|26
1648964850000|2022-04-03 05:47:30|3479.51|3471.81|3479.55|3471.85|3479.56|3471.86|3479.15|3471.45|36
1648964860000|2022-04-03 05:47:40|3479.57|3471.87|3479.44|3471.74|3479.57|3471.87|3479.27|3471.57|22
1648964870000|2022-04-03 05:47:50|3479.41|3471.71|3479.17|3471.47|3479.41|3471.71|3478.92|3471.22|23
1648964880000|2022-04-03 05:48:00|3479.13|3471.43|3478.75|3471.05|3479.16|3471.46|3478.7|3471|35
1648964890000|2022-04-03 05:48:10|3478.69|3470.99|3478.96|3471.26|3479.14|3471.44|3478.69|3470.99|26
1648964900000|2022-04-03 05:48:20|3479.02|3471.32|3478.83|3471.13|3479.16|3471.46|3478.76|3471.06|32
1648964910000|2022-04-03 05:48:30|3478.82|3471.12|3478.8|3471.1|3478.95|3471.25|3478.76|3471.06|24
1648964920000|2022-04-03 05:48:40|3478.84|3471.14|3478.58|3470.88|3478.84|3471.14|3478.52|3470.82|26
1648964930000|2022-04-03 05:48:50|3478.63|3470.93|3478.18|3470.48|3478.77|3471.07|3478.16|3470.46|30
1648964940000|2022-04-03 05:49:00|3478.17|3470.47|3478.19|3470.49|3478.48|3470.78|3478.1|3470.4|30
1648964950000|2022-04-03 05:49:10|3478.2|3470.5|3477.65|3469.95|3478.21|3470.51|3477.49|3469.79|33
1648964960000|2022-04-03 05:49:20|3477.57|3469.87|3477.34|3469.64|3477.61|3469.91|3477.27|3469.57|26
1648964970000|2022-04-03 05:49:30|3477.37|3469.67|3477.38|3469.68|3477.46|3469.76|3477.33|3469.63|27
1648964980000|2022-04-03 05:49:40|3477.39|3469.69|3477.54|3469.84|3478.05|3470.35|3477.39|3469.69|31
1648964990000|2022-04-03 05:49:50|3477.47|3469.77|3477.47|3469.77|3477.64|3469.94|3477.35|3469.65|31
1648965000000|2022-04-03 05:50:00|3477.48|3469.78|3478.38|3470.68|3478.62|3470.92|3477.42|3469.72|29
1648965010000|2022-04-03 05:50:10|3478.35|3470.65|3478.34|3470.64|3478.43|3470.73|3478.33|3470.63|22
1648965020000|2022-04-03 05:50:20|3478.37|3470.67|3478.46|3470.76|3478.61|3470.91|3478.33|3470.63|29
1648965030000|2022-04-03 05:50:30|3478.47|3470.77|3479.31|3471.61|3479.32|3471.62|3478.43|3470.73|25
1648965040000|2022-04-03 05:50:40|3479.29|3471.59|3478.79|3471.09|3479.29|3471.59|3478.79|3471.09|28
1648965050000|2022-04-03 05:50:50|3478.8|3471.1|3478.36|3470.66|3478.82|3471.12|3478.29|3470.59|35
1648965060000|2022-04-03 05:51:00|3478.38|3470.68|3478.81|3471.11|3478.81|3471.11|3478.32|3470.62|29
1648965070000|2022-04-03 05:51:10|3478.83|3471.13|3478.83|3471.13|3478.86|3471.16|3478.65|3470.95|29
1648965080000|2022-04-03 05:51:20|3478.88|3471.18|3479.2|3471.5|3479.49|3471.79|3478.88|3471.18|34
1648965090000|2022-04-03 05:51:30|3479.22|3471.52|3479.18|3471.48|3479.39|3471.69|3479.04|3471.34|28
1648965100000|2022-04-03 05:51:40|3479.09|3471.39|3478.89|3471.19|3479.14|3471.44|3478.8|3471.1|36
1648965110000|2022-04-03 05:51:50|3478.81|3471.11|3478.59|3470.89|3479.03|3471.33|3478.51|3470.81|34
1648965120000|2022-04-03 05:52:00|3478.55|3470.85|3478.69|3470.99|3478.71|3471.01|3478.5|3470.8|25
1648965130000|2022-04-03 05:52:10|3478.71|3471.01|3478.52|3470.82|3478.77|3471.07|3478.5|3470.8|27
1648965140000|2022-04-03 05:52:20|3478.54|3470.84|3478.61|3470.91|3478.69|3470.99|3478.52|3470.82|29
1648965150000|2022-04-03 05:52:30|3478.6|3470.9|3478.7|3471|3478.7|3471|3478.58|3470.88|22
1648965160000|2022-04-03 05:52:40|3478.74|3471.04|3478.64|3470.94|3478.75|3471.05|3478.47|3470.77|29
1648965170000|2022-04-03 05:52:50|3478.65|3470.95|3478.66|3470.96|3478.7|3471|3478.51|3470.81|29
1648965180000|2022-04-03 05:53:00|3478.64|3470.94|3478.66|3470.96|3478.68|3470.98|3478.57|3470.87|25
1648965190000|2022-04-03 05:53:10|3478.67|3470.97|3478.6|3470.9|3478.74|3471.04|3478.49|3470.79|29
1648965200000|2022-04-03 05:53:20|3478.63|3470.93|3478.56|3470.86|3478.74|3471.04|3478.52|3470.82|30
1648965210000|2022-04-03 05:53:30|3478.55|3470.85|3478.65|3470.95|3478.67|3470.97|3478.52|3470.82|29
1648965220000|2022-04-03 05:53:40|3478.66|3470.96|3478.72|3471.02|3478.84|3471.14|3478.63|3470.93|27
1648965230000|2022-04-03 05:53:50|3478.71|3471.01|3477.61|3469.91|3478.71|3471.01|3477.61|3469.91|30
1648965240000|2022-04-03 05:54:00|3477.59|3469.89|3477.53|3469.83|3477.63|3469.93|3477.25|3469.55|32
1648965250000|2022-04-03 05:54:10|3477.88|3470.18|3478.07|3470.37|3478.09|3470.39|3477.88|3470.18|29
1648965260000|2022-04-03 05:54:20|3478.03|3470.33|3477.92|3470.22|3478.21|3470.51|3477.87|3470.17|35
1648965270000|2022-04-03 05:54:30|3477.9|3470.2|3477.8|3470.1|3477.91|3470.21|3477.74|3470.04|30
1648965280000|2022-04-03 05:54:40|3477.81|3470.11|3477.69|3469.99|3477.82|3470.12|3477.64|3469.94|32
1648965290000|2022-04-03 05:54:50|3477.67|3469.97|3477.71|3470.01|3477.72|3470.02|3477.62|3469.92|33
1648965300000|2022-04-03 05:55:00|3477.69|3469.99|3477.55|3469.85|3477.76|3470.06|3477.55|3469.85|30
1648965310000|2022-04-03 05:55:10|3477.57|3469.87|3477.32|3469.62|3477.57|3469.87|3477.29|3469.59|29
1648965320000|2022-04-03 05:55:20|3477.31|3469.61|3477.29|3469.59|3477.34|3469.64|3477.22|3469.52|28
1648965330000|2022-04-03 05:55:30|3477.3|3469.6|3476.99|3469.29|3477.3|3469.6|3476.95|3469.25|21
1648965340000|2022-04-03 05:55:40|3476.81|3469.11|3476.83|3469.13|3476.88|3469.18|3476.44|3468.74|31
1648965350000|2022-04-03 05:55:50|3476.82|3469.12|3476.84|3469.14|3476.88|3469.18|3476.67|3468.97|21
1648965360000|2022-04-03 05:56:00|3476.79|3469.09|3476.85|3469.15|3476.91|3469.21|3476.73|3469.03|17
1648965370000|2022-04-03 05:56:10|3476.87|3469.17|3477.14|3469.44|3477.14|3469.44|3476.87|3469.17|26
1648965380000|2022-04-03 05:56:20|3477.16|3469.46|3477.26|3469.56|3477.26|3469.56|3477.05|3469.35|25
1648965390000|2022-04-03 05:56:30|3477.25|3469.55|3477.22|3469.52|3477.25|3469.55|3477.08|3469.38|27
1648965400000|2022-04-03 05:56:40|3477.23|3469.53|3477.39|3469.69|3477.4|3469.7|3477.13|3469.43|29
1648965410000|2022-04-03 05:56:50|3477.4|3469.7|3477.22|3469.52|3477.4|3469.7|3477.15|3469.45|30
1648965420000|2022-04-03 05:57:00|3477.2|3469.5|3477.6|3469.9|3477.63|3469.93|3477.19|3469.49|24
1648965430000|2022-04-03 05:57:10|3477.61|3469.91|3477.97|3470.27|3477.97|3470.27|3477.61|3469.91|30
1648965440000|2022-04-03 05:57:20|3478.2|3470.5|3479.59|3471.89|3479.59|3471.89|3478.2|3470.5|29
1648965450000|2022-04-03 05:57:30|3479.58|3471.88|3480.73|3473.03|3480.73|3473.03|3479.55|3471.85|29
1648965460000|2022-04-03 05:57:40|3480.77|3473.07|3479.78|3472.08|3480.77|3473.07|3479.78|3472.08|31
1648965470000|2022-04-03 05:57:50|3479.57|3471.87|3479.31|3471.61|3479.57|3471.87|3479.13|3471.43|29
1648965480000|2022-04-03 05:58:00|3479.32|3471.62|3480.23|3472.53|3480.39|3472.69|3479.29|3471.59|27
1648965490000|2022-04-03 05:58:10|3480.24|3472.54|3480.32|3472.62|3480.64|3472.94|3480.2|3472.5|35
1648965500000|2022-04-03 05:58:20|3480.33|3472.63|3480.37|3472.67|3480.62|3472.92|3480.33|3472.63|35
1648965510000|2022-04-03 05:58:30|3480.41|3472.71|3480.43|3472.73|3480.48|3472.78|3480.35|3472.65|31
1648965520000|2022-04-03 05:58:40|3480.44|3472.74|3480.6|3472.9|3480.66|3472.96|3480.44|3472.74|32
1648965530000|2022-04-03 05:58:50|3480.67|3472.97|3480.99|3473.29|3481.13|3473.43|3480.67|3472.97|25
1648965540000|2022-04-03 05:59:00|3480.95|3473.25|3481.09|3473.39|3481.36|3473.66|3480.79|3473.09|35
1648965550000|2022-04-03 05:59:10|3481.02|3473.32|3481.48|3473.78|3481.58|3473.88|3480.99|3473.29|24
1648965560000|2022-04-03 05:59:20|3481.55|3473.85|3481.16|3473.46|3481.55|3473.85|3480.97|3473.27|34
1648965570000|2022-04-03 05:59:30|3481.15|3473.45|3481.12|3473.42|3481.27|3473.57|3480.99|3473.29|30
1648965580000|2022-04-03 05:59:40|3481.11|3473.41|3481.19|3473.49|3481.34|3473.64|3481.08|3473.38|28
1648965590000|2022-04-03 05:59:50|3481.21|3473.51|3481.27|3473.57|3481.34|3473.64|3480.99|3473.29|35
1648965600000|2022-04-03 06:00:00|3481.29|3473.59|3481.56|3473.86|3481.62|3473.92|3481.23|3473.53|26
1648965610000|2022-04-03 06:00:10|3481.59|3473.89|3481.73|3474.03|3481.85|3474.15|3481.45|3473.75|25
1648965620000|2022-04-03 06:00:20|3481.75|3474.05|3481.71|3474.01|3481.76|3474.06|3481.3|3473.6|32
1648965630000|2022-04-03 06:00:30|3481.69|3473.99|3481.77|3474.07|3481.8|3474.1|3481.45|3473.75|20
1648965640000|2022-04-03 06:00:40|3481.79|3474.09|3481.91|3474.21|3481.96|3474.26|3481.4|3473.7|26
1648965650000|2022-04-03 06:00:50|3481.96|3474.26|3481.23|3473.53|3482.05|3474.35|3481.16|3473.46|22
1648965660000|2022-04-03 06:01:00|3481.19|3473.49|3481.05|3473.35|3481.19|3473.49|3480.75|3473.05|29
1648965670000|2022-04-03 06:01:10|3481|3473.3|3479.87|3472.17|3481|3473.3|3479.77|3472.07|34
1648965680000|2022-04-03 06:01:20|3479.81|3472.11|3479.11|3471.41|3479.81|3472.11|3479.1|3471.4|34
1648965690000|2022-04-03 06:01:30|3479.04|3471.34|3478.84|3471.14|3479.22|3471.52|3478.79|3471.09|30
1648965700000|2022-04-03 06:01:40|3478.88|3471.18|3478.8|3471.1|3479.08|3471.38|3478.4|3470.7|34
1648965710000|2022-04-03 06:01:50|3478.81|3471.11|3478.8|3471.1|3479.07|3471.37|3478.68|3470.98|30
1648965720000|2022-04-03 06:02:00|3478.81|3471.11|3478.37|3470.67|3478.84|3471.14|3478.21|3470.51|27
1648965730000|2022-04-03 06:02:10|3478.42|3470.72|3478.21|3470.51|3478.71|3471.01|3478.05|3470.35|32
1648965740000|2022-04-03 06:02:20|3478.17|3470.47|3478.17|3470.47|3478.23|3470.53|3477.99|3470.29|32
1648965750000|2022-04-03 06:02:30|3478.18|3470.48|3477.05|3469.35|3478.26|3470.56|3477.03|3469.33|26
1648965760000|2022-04-03 06:02:40|3477.2|3469.5|3476.41|3468.71|3477.23|3469.53|3476.35|3468.65|30
1648965770000|2022-04-03 06:02:50|3476.46|3468.76|3476.13|3468.43|3476.53|3468.83|3476.05|3468.35|35
1648965780000|2022-04-03 06:03:00|3476.14|3468.44|3476.28|3468.58|3476.48|3468.78|3476|3468.3|36
1648965790000|2022-04-03 06:03:10|3476.32|3468.62|3476.94|3469.24|3477.26|3469.56|3476.25|3468.55|34
1648965800000|2022-04-03 06:03:20|3476.93|3469.23|3477.08|3469.38|3477.11|3469.41|3476.83|3469.13|22
1648965810000|2022-04-03 06:03:30|3477|3469.3|3477|3469.3|3477.09|3469.39|3476.96|3469.26|23
1648965820000|2022-04-03 06:03:40|3477.02|3469.32|3476.97|3469.27|3477.09|3469.39|3476.96|3469.26|29
1648965830000|2022-04-03 06:03:50|3477|3469.3|3476.95|3469.25|3477.03|3469.33|3476.91|3469.21|29
1648965840000|2022-04-03 06:04:00|3476.98|3469.28|3477.01|3469.31|3477.27|3469.57|3476.96|3469.26|25
1648965850000|2022-04-03 06:04:10|3477|3469.3|3476.55|3468.85|3477.02|3469.32|3476.54|3468.84|25
1648965860000|2022-04-03 06:04:20|3476.66|3468.96|3477.56|3469.86|3477.86|3470.16|3476.66|3468.96|35
1648965870000|2022-04-03 06:04:30|3477.55|3469.85|3477.64|3469.94|3477.85|3470.15|3477.5|3469.8|36
1648965880000|2022-04-03 06:04:40|3477.84|3470.14|3478.28|3470.58|3479.19|3471.49|3477.65|3469.95|35
1648965890000|2022-04-03 06:04:50|3478.25|3470.55|3478.02|3470.32|3478.25|3470.55|3478.02|3470.32|33
1648965900000|2022-04-03 06:05:00|3477.93|3470.23|3478.29|3470.59|3478.43|3470.73|3477.85|3470.15|37
1648965910000|2022-04-03 06:05:10|3478.46|3470.76|3479.26|3471.56|3479.3|3471.6|3478.34|3470.64|30
1648965920000|2022-04-03 06:05:20|3479.29|3471.59|3484.18|3476.48|3484.18|3476.48|3479.2|3471.5|35
1648965930000|2022-04-03 06:05:30|3484.08|3476.38|3484.43|3476.73|3484.61|3476.91|3483.75|3476.05|36
1648965940000|2022-04-03 06:05:40|3484.45|3476.75|3486.66|3478.96|3486.66|3478.96|3484.42|3476.72|33
1648965950000|2022-04-03 06:05:50|3487.02|3479.32|3495.57|3487.87|3496.36|3488.66|3486.56|3478.86|38
1648965960000|2022-04-03 06:06:00|3495.13|3487.43|3491.94|3484.24|3496.38|3488.68|3491.8|3484.1|40
1648965970000|2022-04-03 06:06:10|3491.89|3484.19|3493.77|3486.07|3493.91|3486.21|3490.67|3482.97|38
1648965980000|2022-04-03 06:06:20|3493.83|3486.13|3497.61|3489.91|3498.09|3490.39|3493.83|3486.13|38
1648965990000|2022-04-03 06:06:30|3497.74|3490.04|3500.29|3492.59|3500.29|3492.59|3497.74|3490.04|36
1648966000000|2022-04-03 06:06:40|3500.31|3492.61|3497.68|3489.98|3500.34|3492.64|3496.9|3489.2|38
1648966010000|2022-04-03 06:06:50|3497.73|3490.03|3498.52|3490.82|3499.24|3491.54|3497.73|3490.03|36
1648966020000|2022-04-03 06:07:00|3498.54|3490.84|3498.85|3491.15|3499.64|3491.94|3497.92|3490.22|38
1648966030000|2022-04-03 06:07:10|3498.92|3491.22|3501.15|3493.45|3501.27|3493.57|3498.92|3491.22|37
1648966040000|2022-04-03 06:07:20|3501.39|3493.69|3500.88|3493.18|3503.06|3495.36|3500.88|3493.18|40
1648966050000|2022-04-03 06:07:30|3500.67|3492.97|3502.38|3494.68|3502.38|3494.68|3500.18|3492.48|39
1648966060000|2022-04-03 06:07:40|3502.44|3494.74|3501.38|3493.68|3502.44|3494.74|3501.38|3493.68|32
1648966070000|2022-04-03 06:07:50|3501.49|3493.79|3502.11|3494.41|3502.14|3494.44|3501.42|3493.72|34
1648966080000|2022-04-03 06:08:00|3502.06|3494.36|3502.57|3494.87|3502.57|3494.87|3501.66|3493.96|34
1648966090000|2022-04-03 06:08:10|3502.75|3495.05|3502.83|3495.13|3503.45|3495.75|3502.45|3494.75|32
1648966100000|2022-04-03 06:08:20|3502.79|3495.09|3503.34|3495.64|3503.34|3495.64|3502.12|3494.42|28
1648966110000|2022-04-03 06:08:30|3503.33|3495.63|3503.39|3495.69|3503.62|3495.92|3502.68|3494.98|36
1648966120000|2022-04-03 06:08:40|3503.4|3495.7|3503.55|3495.85|3503.66|3495.96|3503.37|3495.67|30
1648966130000|2022-04-03 06:08:50|3503.48|3495.78|3505.61|3497.91|3505.61|3497.91|3503.48|3495.78|37
1648966140000|2022-04-03 06:09:00|3505.58|3497.88|3504.07|3496.37|3505.87|3498.17|3504.05|3496.35|34
1648966150000|2022-04-03 06:09:10|3504.05|3496.35|3503.54|3495.84|3504.05|3496.35|3502.78|3495.08|33
1648966160000|2022-04-03 06:09:20|3503.6|3495.9|3501.98|3494.28|3503.69|3495.99|3501.98|3494.28|32
1648966170000|2022-04-03 06:09:30|3501.96|3494.26|3502.67|3494.97|3502.93|3495.23|3501.94|3494.24|31
1648966180000|2022-04-03 06:09:40|3502.66|3494.96|3504.57|3496.87|3504.92|3497.22|3502.65|3494.95|34
1648966190000|2022-04-03 06:09:50|3504.54|3496.84|3506.2|3498.5|3506.2|3498.5|3504.48|3496.78|36
1648966200000|2022-04-03 06:10:00|3506.24|3498.54|3508.14|3500.44|3508.83|3501.13|3506.24|3498.54|38
1648966210000|2022-04-03 06:10:10|3508.04|3500.34|3506.78|3499.08|3508.11|3500.41|3506.36|3498.66|38
1648966220000|2022-04-03 06:10:20|3506.87|3499.17|3507.13|3499.43|3507.87|3500.17|3506.87|3499.17|37
1648966230000|2022-04-03 06:10:30|3507.04|3499.34|3506.26|3498.56|3507.04|3499.34|3505.66|3497.96|33
1648966240000|2022-04-03 06:10:40|3506.22|3498.52|3505.55|3497.85|3506.27|3498.57|3505.55|3497.85|38
1648966250000|2022-04-03 06:10:50|3505.52|3497.82|3503.92|3496.22|3505.52|3497.82|3503.92|3496.22|34
1648966260000|2022-04-03 06:11:00|3503.9|3496.2|3505.38|3497.68|3505.42|3497.72|3503.9|3496.2|33
1648966270000|2022-04-03 06:11:10|3505.45|3497.75|3505.33|3497.63|3505.59|3497.89|3505.15|3497.45|26
1648966280000|2022-04-03 06:11:20|3505.32|3497.62|3503.95|3496.25|3505.32|3497.62|3503.95|3496.25|31
1648966290000|2022-04-03 06:11:30|3503.94|3496.24|3503.64|3495.94|3503.95|3496.25|3503.19|3495.49|31
1648966300000|2022-04-03 06:11:40|3503.76|3496.06|3503|3495.3|3503.76|3496.06|3502.88|3495.18|21
1648966310000|2022-04-03 06:11:50|3503.02|3495.32|3502.75|3495.05|3503.33|3495.63|3502.59|3494.89|28
1648966320000|2022-04-03 06:12:00|3502.7|3495|3502.95|3495.25|3503.03|3495.33|3502.7|3495|24
1648966330000|2022-04-03 06:12:10|3502.92|3495.22|3503.34|3495.64|3503.55|3495.85|3502.9|3495.2|16
1648966340000|2022-04-03 06:12:20|3503.26|3495.56|3502.65|3494.95|3503.26|3495.56|3502.65|3494.95|30
1648966350000|2022-04-03 06:12:30|3502.66|3494.96|3502.58|3494.88|3502.66|3494.96|3502.58|3494.88|12
1648966360000|2022-04-03 06:12:40|3502.6|3494.9|3500.18|3492.48|3502.6|3494.9|3499.79|3492.09|35
1648966370000|2022-04-03 06:12:50|3500.49|3492.79|3500.27|3492.57|3500.68|3492.98|3500.27|3492.57|30
1648966380000|2022-04-03 06:13:00|3500.32|3492.62|3499.85|3492.15|3500.35|3492.65|3499.85|3492.15|30
1648966390000|2022-04-03 06:13:10|3499.69|3491.99|3496.51|3488.81|3499.69|3491.99|3496.06|3488.36|33
1648966400000|2022-04-03 06:13:20|3496.55|3488.85|3495.83|3488.13|3496.71|3489.01|3494.94|3487.24|35
1648966410000|2022-04-03 06:13:30|3495.72|3488.02|3495.61|3487.91|3496.07|3488.37|3495.61|3487.91|31
1648966420000|2022-04-03 06:13:40|3495.62|3487.92|3496.62|3488.92|3496.78|3489.08|3495.54|3487.84|33
1648966430000|2022-04-03 06:13:50|3496.36|3488.66|3496.38|3488.68|3496.53|3488.83|3495.96|3488.26|35
1648966440000|2022-04-03 06:14:00|3496.5|3488.8|3495.91|3488.21|3496.71|3489.01|3495.88|3488.18|32
1648966450000|2022-04-03 06:14:10|3495.77|3488.07|3498.32|3490.62|3498.33|3490.63|3495.77|3488.07|37
1648966460000|2022-04-03 06:14:20|3498.49|3490.79|3499.81|3492.11|3500.08|3492.38|3498.49|3490.79|32
1648966470000|2022-04-03 06:14:30|3499.79|3492.09|3505.6|3497.9|3505.68|3497.98|3499.71|3492.01|34
1648966480000|2022-04-03 06:14:40|3505.61|3497.91|3503.73|3496.03|3506.4|3498.7|3503.28|3495.58|36
1648966490000|2022-04-03 06:14:50|3503.85|3496.15|3506.34|3498.64|3506.53|3498.83|3503.79|3496.09|34
1648966500000|2022-04-03 06:15:00|3506.29|3498.59|3503.62|3495.92|3506.3|3498.6|3503.62|3495.92|39
1648966510000|2022-04-03 06:15:10|3503.63|3495.93|3503.58|3495.88|3503.72|3496.02|3502.85|3495.15|36
1648966520000|2022-04-03 06:15:20|3503.92|3496.22|3503.27|3495.57|3504.53|3496.83|3503.27|3495.57|32
1648966530000|2022-04-03 06:15:30|3503.5|3495.8|3502.97|3495.27|3504.04|3496.34|3502.88|3495.18|32
1648966540000|2022-04-03 06:15:40|3502.96|3495.26|3502.56|3494.86|3503.02|3495.32|3502.55|3494.85|27
1648966550000|2022-04-03 06:15:50|3502.53|3494.83|3501.99|3494.29|3502.54|3494.84|3501.95|3494.25|27
1648966560000|2022-04-03 06:16:00|3501.95|3494.25|3502.9|3495.2|3502.9|3495.2|3501.95|3494.25|36
1648966570000|2022-04-03 06:16:10|3503.07|3495.37|3502.92|3495.22|3503.07|3495.37|3502.77|3495.07|25
1648966580000|2022-04-03 06:16:20|3502.94|3495.24|3502.98|3495.28|3503.03|3495.33|3502.86|3495.16|25
1648966590000|2022-04-03 06:16:30|3502.89|3495.19|3502.8|3495.1|3503.04|3495.34|3502.12|3494.42|32
1648966600000|2022-04-03 06:16:40|3502.74|3495.04|3502.84|3495.14|3503.01|3495.31|3502.74|3495.04|29
1648966610000|2022-04-03 06:16:50|3502.71|3495.01|3501.81|3494.11|3502.8|3495.1|3501.57|3493.87|29
1648966620000|2022-04-03 06:17:00|3501.75|3494.05|3499.66|3491.96|3501.78|3494.08|3499.66|3491.96|35
1648966630000|2022-04-03 06:17:10|3499.67|3491.97|3498.22|3490.52|3499.67|3491.97|3498.22|3490.52|33
1648966640000|2022-04-03 06:17:20|3498.24|3490.54|3498.19|3490.49|3498.24|3490.54|3497.61|3489.91|32
1648966650000|2022-04-03 06:17:30|3498.17|3490.47|3497.68|3489.98|3498.2|3490.5|3497.6|3489.9|26
1648966660000|2022-04-03 06:17:40|3497.69|3489.99|3497.09|3489.39|3497.69|3489.99|3496.89|3489.19|29
1648966670000|2022-04-03 06:17:50|3497.04|3489.34|3496.6|3488.9|3497.1|3489.4|3496.56|3488.86|31
1648966680000|2022-04-03 06:18:00|3496.59|3488.89|3498.56|3490.86|3498.56|3490.86|3496.59|3488.89|31
1648966690000|2022-04-03 06:18:10|3498.62|3490.92|3498.67|3490.97|3499.04|3491.34|3498.62|3490.92|33
1648966700000|2022-04-03 06:18:20|3498.7|3491|3499.03|3491.33|3499.24|3491.54|3498.7|3491|26
1648966710000|2022-04-03 06:18:30|3499.02|3491.32|3498.95|3491.25|3499.08|3491.38|3498.88|3491.18|32
1648966720000|2022-04-03 06:18:40|3498.96|3491.26|3498.68|3490.98|3499.01|3491.31|3498.67|3490.97|28
1648966730000|2022-04-03 06:18:50|3498.7|3491|3497.4|3489.7|3498.7|3491|3497.27|3489.57|31
1648966740000|2022-04-03 06:19:00|3497.39|3489.69|3497.35|3489.65|3497.5|3489.8|3497.33|3489.63|26
1648966750000|2022-04-03 06:19:10|3497.15|3489.45|3496.11|3488.41|3497.15|3489.45|3496.11|3488.41|26
1648966760000|2022-04-03 06:19:20|3496.12|3488.42|3495.81|3488.11|3496.17|3488.47|3495.79|3488.09|29
1648966770000|2022-04-03 06:19:30|3495.79|3488.09|3495.7|3488|3495.92|3488.22|3495.65|3487.95|29
1648966780000|2022-04-03 06:19:40|3495.73|3488.03|3495.71|3488.01|3495.79|3488.09|3495.46|3487.76|34
1648966790000|2022-04-03 06:19:50|3495.97|3488.27|3495.62|3487.92|3496.79|3489.09|3495.59|3487.89|29
1648966800000|2022-04-03 06:20:00|3495.56|3487.86|3495.19|3487.49|3495.57|3487.87|3494.92|3487.22|31
1648966810000|2022-04-03 06:20:10|3495.18|3487.48|3495.07|3487.37|3495.41|3487.71|3495.04|3487.34|32
1648966820000|2022-04-03 06:20:20|3495.12|3487.42|3496.82|3489.12|3496.82|3489.12|3495.06|3487.36|36
1648966830000|2022-04-03 06:20:30|3496.87|3489.17|3496.8|3489.1|3497.33|3489.63|3496.67|3488.97|36
1648966840000|2022-04-03 06:20:40|3496.77|3489.07|3496.94|3489.24|3496.96|3489.26|3496.77|3489.07|23
1648966850000|2022-04-03 06:20:50|3496.95|3489.25|3496.9|3489.2|3496.95|3489.25|3496.81|3489.11|24
1648966860000|2022-04-03 06:21:00|3496.92|3489.22|3496.93|3489.23|3496.95|3489.25|3496.86|3489.16|21
1648966870000|2022-04-03 06:21:10|3496.92|3489.22|3497.88|3490.18|3497.91|3490.21|3496.91|3489.21|26
1648966880000|2022-04-03 06:21:20|3498.01|3490.31|3498.28|3490.58|3498.37|3490.67|3498.01|3490.31|24
1648966890000|2022-04-03 06:21:30|3498.27|3490.57|3498.22|3490.52|3498.8|3491.1|3498.01|3490.31|37
1648966900000|2022-04-03 06:21:40|3498.25|3490.55|3498.24|3490.54|3498.28|3490.58|3497.88|3490.18|30
1648966910000|2022-04-03 06:21:50|3498.02|3490.32|3497.78|3490.08|3498.06|3490.36|3497.78|3490.08|31
1648966920000|2022-04-03 06:22:00|3497.8|3490.1|3498.38|3490.68|3498.38|3490.68|3497.64|3489.94|33
1648966930000|2022-04-03 06:22:10|3498.36|3490.66|3499.57|3491.87|3500.98|3493.28|3498.36|3490.66|35
1648966940000|2022-04-03 06:22:20|3499.51|3491.81|3499.26|3491.56|3499.91|3492.21|3499.26|3491.56|33
1648966950000|2022-04-03 06:22:30|3499|3491.3|3499.08|3491.38|3499.61|3491.91|3498.34|3490.64|35
1648966960000|2022-04-03 06:22:40|3499.07|3491.37|3499.49|3491.79|3499.51|3491.81|3498.86|3491.16|36
1648966970000|2022-04-03 06:22:50|3499.61|3491.91|3499.09|3491.39|3499.64|3491.94|3499.06|3491.36|27
1648966980000|2022-04-03 06:23:00|3498.99|3491.29|3498.97|3491.27|3499.43|3491.73|3498.65|3490.95|35
1648966990000|2022-04-03 06:23:10|3498.96|3491.26|3498.89|3491.19|3499.19|3491.49|3498.84|3491.14|27
1648967000000|2022-04-03 06:23:20|3498.88|3491.18|3498.41|3490.71|3499|3491.3|3498.25|3490.55|35
1648967010000|2022-04-03 06:23:30|3498.4|3490.7|3498.04|3490.34|3498.63|3490.93|3497.93|3490.23|28
1648967020000|2022-04-03 06:23:40|3498.21|3490.51|3498.65|3490.95|3499.03|3491.33|3498.21|3490.51|27
1648967030000|2022-04-03 06:23:50|3498.58|3490.88|3498.46|3490.76|3498.78|3491.08|3498.46|3490.76|25
1648967040000|2022-04-03 06:24:00|3498.42|3490.72|3498.69|3490.99|3498.72|3491.02|3498.25|3490.55|28
1648967050000|2022-04-03 06:24:10|3498.7|3491|3499.05|3491.35|3499.05|3491.35|3498.57|3490.87|32
1648967060000|2022-04-03 06:24:20|3499.2|3491.5|3499.76|3492.06|3499.76|3492.06|3499.2|3491.5|32
1648967070000|2022-04-03 06:24:30|3499.72|3492.02|3499.05|3491.35|3499.73|3492.03|3499.02|3491.32|32
1648967080000|2022-04-03 06:24:40|3499.08|3491.38|3499.02|3491.32|3499.12|3491.42|3498.98|3491.28|23
1648967090000|2022-04-03 06:24:50|3498.97|3491.27|3499.71|3492.01|3499.73|3492.03|3498.35|3490.65|32
1648967100000|2022-04-03 06:25:00|3499.66|3491.96|3501.12|3493.42|3501.4|3493.7|3499.61|3491.91|35
1648967110000|2022-04-03 06:25:10|3501.19|3493.49|3501.2|3493.5|3501.29|3493.59|3500.98|3493.28|37
1648967120000|2022-04-03 06:25:20|3501.7|3494|3501.75|3494.05|3501.86|3494.16|3501.4|3493.7|26
1648967130000|2022-04-03 06:25:30|3501.73|3494.03|3501.59|3493.89|3501.86|3494.16|3500.96|3493.26|33
1648967140000|2022-04-03 06:25:40|3501.67|3493.97|3502.18|3494.48|3502.26|3494.56|3501.67|3493.97|33
1648967150000|2022-04-03 06:25:50|3502.74|3495.04|3502.65|3494.95|3502.9|3495.2|3502.55|3494.85|27
1648967160000|2022-04-03 06:26:00|3502.78|3495.08|3502.63|3494.93|3502.88|3495.18|3502.27|3494.57|34
1648967170000|2022-04-03 06:26:10|3502.66|3494.96|3502.76|3495.06|3502.88|3495.18|3502.63|3494.93|27
1648967180000|2022-04-03 06:26:20|3502.75|3495.05|3502.69|3494.99|3502.77|3495.07|3502.62|3494.92|21
1648967190000|2022-04-03 06:26:30|3502.7|3495|3501.97|3494.27|3502.7|3495|3501.97|3494.27|16
1648967200000|2022-04-03 06:26:40|3502.1|3494.4|3502.68|3494.98|3502.82|3495.12|3502.1|3494.4|28
1648967210000|2022-04-03 06:26:50|3502.58|3494.88|3502.52|3494.82|3502.58|3494.88|3501.92|3494.22|30
1648967220000|2022-04-03 06:27:00|3502.54|3494.84|3502.63|3494.93|3502.63|3494.93|3502.36|3494.66|26
1648967230000|2022-04-03 06:27:10|3502.64|3494.94|3502.98|3495.28|3503.12|3495.42|3502.63|3494.93|33
1648967240000|2022-04-03 06:27:20|3502.92|3495.22|3503.07|3495.37|3503.12|3495.42|3502.91|3495.21|27
1648967250000|2022-04-03 06:27:30|3502.98|3495.28|3502.66|3494.96|3503.09|3495.39|3502.6|3494.9|24
1648967260000|2022-04-03 06:27:40|3502.65|3494.95|3502.67|3494.97|3502.83|3495.13|3502.63|3494.93|18
1648967270000|2022-04-03 06:27:50|3502.69|3494.99|3502.59|3494.89|3502.69|3494.99|3502.56|3494.86|22
1648967280000|2022-04-03 06:28:00|3502.6|3494.9|3502.33|3494.63|3502.67|3494.97|3502.32|3494.62|26
1648967290000|2022-04-03 06:28:10|3502.26|3494.56|3501.09|3493.39|3502.26|3494.56|3500.93|3493.23|25
1648967300000|2022-04-03 06:28:20|3501.17|3493.47|3501.14|3493.44|3501.29|3493.59|3500.94|3493.24|34
1648967310000|2022-04-03 06:28:30|3501.12|3493.42|3500.96|3493.26|3501.2|3493.5|3500.96|3493.26|28
1648967320000|2022-04-03 06:28:40|3500.91|3493.21|3501.05|3493.35|3501.06|3493.36|3500.82|3493.12|14
1648967330000|2022-04-03 06:28:50|3500.99|3493.29|3500.87|3493.17|3501.01|3493.31|3500.77|3493.07|23
1648967340000|2022-04-03 06:29:00|3500.91|3493.21|3501.01|3493.31|3501.1|3493.4|3500.85|3493.15|23
1648967350000|2022-04-03 06:29:10|3500.99|3493.29|3502.87|3495.17|3502.96|3495.26|3500.97|3493.27|31
1648967360000|2022-04-03 06:29:20|3502.85|3495.15|3502.82|3495.12|3502.98|3495.28|3502.78|3495.08|25
1648967370000|2022-04-03 06:29:30|3502.77|3495.07|3504.42|3496.72|3504.63|3496.93|3502.76|3495.06|32
1648967380000|2022-04-03 06:29:40|3504.44|3496.74|3504.77|3497.07|3504.77|3497.07|3503.9|3496.2|29
1648967390000|2022-04-03 06:29:50|3504.7|3497|3506.06|3498.36|3506.38|3498.68|3504.43|3496.73|35
1648967400000|2022-04-03 06:30:00|3505.94|3498.24|3506.15|3498.45|3506.31|3498.61|3505.52|3497.82|32
1648967410000|2022-04-03 06:30:10|3506.16|3498.46|3506.43|3498.73|3506.52|3498.82|3506.03|3498.33|33
1648967420000|2022-04-03 06:30:20|3506.42|3498.72|3506.26|3498.56|3506.88|3499.18|3506.11|3498.41|30
1648967430000|2022-04-03 06:30:30|3506.27|3498.57|3506.21|3498.51|3506.31|3498.61|3505.32|3497.62|34
1648967440000|2022-04-03 06:30:40|3506.16|3498.46|3505.53|3497.83|3506.19|3498.49|3505.18|3497.48|37
1648967450000|2022-04-03 06:30:50|3505.46|3497.76|3505.55|3497.85|3506|3498.3|3505.42|3497.72|35
1648967460000|2022-04-03 06:31:00|3505.56|3497.86|3505.17|3497.47|3505.56|3497.86|3505.16|3497.46|22
1648967470000|2022-04-03 06:31:10|3505.14|3497.44|3504.55|3496.85|3505.14|3497.44|3504.47|3496.77|14
1648967480000|2022-04-03 06:31:20|3504.35|3496.65|3504.24|3496.54|3504.35|3496.65|3504.2|3496.5|19
1648967490000|2022-04-03 06:31:30|3504.25|3496.55|3503.11|3495.41|3504.25|3496.55|3503.11|3495.41|28
1648967500000|2022-04-03 06:31:40|3503.16|3495.46|3501.77|3494.07|3503.16|3495.46|3501.76|3494.06|37
1648967510000|2022-04-03 06:31:50|3501.79|3494.09|3501.96|3494.26|3501.96|3494.26|3501.35|3493.65|35
1648967520000|2022-04-03 06:32:00|3501.93|3494.23|3501.35|3493.65|3501.94|3494.24|3501.31|3493.61|33
1648967530000|2022-04-03 06:32:10|3501.23|3493.53|3500.98|3493.28|3501.26|3493.56|3500.27|3492.57|37
1648967540000|2022-04-03 06:32:20|3500.97|3493.27|3502.66|3494.96|3502.7|3495|3500.92|3493.22|35
1648967550000|2022-04-03 06:32:30|3502.55|3494.85|3502.6|3494.9|3502.7|3495|3502.55|3494.85|26
1648967560000|2022-04-03 06:32:40|3502.58|3494.88|3503.17|3495.47|3503.17|3495.47|3502.58|3494.88|30
1648967570000|2022-04-03 06:32:50|3503.28|3495.58|3505.04|3497.34|3505.41|3497.71|3503.25|3495.55|38
1648967580000|2022-04-03 06:33:00|3505.02|3497.32|3505.29|3497.59|3505.54|3497.84|3504.88|3497.18|36
1648967590000|2022-04-03 06:33:10|3505.3|3497.6|3505.39|3497.69|3505.49|3497.79|3505.27|3497.57|31
1648967600000|2022-04-03 06:33:20|3505.3|3497.6|3505.89|3498.19|3506.26|3498.56|3505.29|3497.59|34
1648967610000|2022-04-03 06:33:30|3505.91|3498.21|3505.99|3498.29|3506.16|3498.46|3505.88|3498.18|36
1648967620000|2022-04-03 06:33:40|3506.07|3498.37|3506.63|3498.93|3506.72|3499.02|3505.98|3498.28|23
1648967630000|2022-04-03 06:33:50|3506.62|3498.92|3506.59|3498.89|3506.62|3498.92|3506.24|3498.54|20
1648967640000|2022-04-03 06:34:00|3506.68|3498.98|3507.56|3499.86|3507.56|3499.86|3506.67|3498.97|25
1648967650000|2022-04-03 06:34:10|3507.78|3500.08|3509.32|3501.62|3509.32|3501.62|3507.78|3500.08|31
1648967660000|2022-04-03 06:34:20|3509.36|3501.66|3509.07|3501.37|3509.53|3501.83|3508.77|3501.07|32
1648967670000|2022-04-03 06:34:30|3509.08|3501.38|3508.83|3501.13|3509.13|3501.43|3508.79|3501.09|23
1648967680000|2022-04-03 06:34:40|3508.85|3501.15|3508.91|3501.21|3508.95|3501.25|3508.8|3501.1|21
1648967690000|2022-04-03 06:34:50|3508.89|3501.19|3507.83|3500.13|3508.91|3501.21|3507.81|3500.11|32
1648967700000|2022-04-03 06:35:00|3507.84|3500.14|3507.83|3500.13|3507.88|3500.18|3507.41|3499.71|33
1648967710000|2022-04-03 06:35:10|3507.82|3500.12|3508.93|3501.23|3508.98|3501.28|3507.81|3500.11|30
1648967720000|2022-04-03 06:35:20|3508.97|3501.27|3509.51|3501.81|3509.66|3501.96|3508.9|3501.2|24
1648967730000|2022-04-03 06:35:30|3509.52|3501.82|3509.34|3501.64|3509.55|3501.85|3509.3|3501.6|25
1648967740000|2022-04-03 06:35:40|3509.35|3501.65|3510.22|3502.52|3510.78|3503.08|3509.35|3501.65|32
1648967750000|2022-04-03 06:35:50|3510.19|3502.49|3509.82|3502.12|3510.19|3502.49|3509.82|3502.12|25
1648967760000|2022-04-03 06:36:00|3509.86|3502.16|3507.82|3500.12|3509.86|3502.16|3507.41|3499.71|33
1648967770000|2022-04-03 06:36:10|3507.8|3500.1|3507.4|3499.7|3508.22|3500.52|3507.22|3499.52|32
1648967780000|2022-04-03 06:36:20|3507.34|3499.64|3507.78|3500.08|3507.97|3500.27|3507.34|3499.64|25
1648967790000|2022-04-03 06:36:30|3507.83|3500.13|3507.53|3499.83|3507.9|3500.2|3507.4|3499.7|24
1648967800000|2022-04-03 06:36:40|3507.51|3499.81|3507.52|3499.82|3507.56|3499.86|3507.33|3499.63|23
1648967810000|2022-04-03 06:36:50|3507.5|3499.8|3507.28|3499.58|3507.5|3499.8|3507.28|3499.58|19
1648967820000|2022-04-03 06:37:00|3507.31|3499.61|3507.38|3499.68|3507.55|3499.85|3507.31|3499.61|22
1648967830000|2022-04-03 06:37:10|3507.42|3499.72|3507.74|3500.04|3508.23|3500.53|3507.42|3499.72|30
1648967840000|2022-04-03 06:37:20|3507.76|3500.06|3507.86|3500.16|3507.88|3500.18|3507.74|3500.04|20
1648967850000|2022-04-03 06:37:30|3507.85|3500.15|3507.87|3500.17|3507.9|3500.2|3507.59|3499.89|26
1648967860000|2022-04-03 06:37:40|3507.79|3500.09|3507.87|3500.17|3507.89|3500.19|3507.7|3500|12
1648967870000|2022-04-03 06:37:50|3507.85|3500.15|3507.59|3499.89|3507.85|3500.15|3507.41|3499.71|32
1648967880000|2022-04-03 06:38:00|3507.62|3499.92|3507.63|3499.93|3507.77|3500.07|3507.52|3499.82|32
1648967890000|2022-04-03 06:38:10|3507.57|3499.87|3507.57|3499.87|3507.61|3499.91|3507.31|3499.61|28
1648967900000|2022-04-03 06:38:20|3507.59|3499.89|3507.61|3499.91|3507.66|3499.96|3507.45|3499.75|30
1648967910000|2022-04-03 06:38:30|3507.63|3499.93|3507.59|3499.89|3507.85|3500.15|3507.59|3499.89|30
1648967920000|2022-04-03 06:38:40|3507.6|3499.9|3507.57|3499.87|3507.65|3499.95|3507.55|3499.85|18
1648967930000|2022-04-03 06:38:50|3507.53|3499.83|3507.29|3499.59|3507.59|3499.89|3507.29|3499.59|10
1648967940000|2022-04-03 06:39:00|3507.27|3499.57|3506.95|3499.25|3507.27|3499.57|3506.55|3498.85|24
1648967950000|2022-04-03 06:39:10|3506.94|3499.24|3506.5|3498.8|3506.94|3499.24|3506.41|3498.71|29
1648967960000|2022-04-03 06:39:20|3506.49|3498.79|3506.51|3498.81|3506.6|3498.9|3506.41|3498.71|31
1648967970000|2022-04-03 06:39:30|3506.53|3498.83|3506.51|3498.81|3506.6|3498.9|3506.45|3498.75|28
1648967980000|2022-04-03 06:39:40|3506.53|3498.83|3506.51|3498.81|3506.54|3498.84|3506.47|3498.77|18
1648967990000|2022-04-03 06:39:50|3506.48|3498.78|3504.77|3497.07|3506.48|3498.78|3504.31|3496.61|30
1648968000000|2022-04-03 06:40:00|3504.67|3496.97|3504.33|3496.63|3504.67|3496.97|3503.96|3496.26|32
1648968010000|2022-04-03 06:40:10|3504.39|3496.69|3504.09|3496.39|3504.39|3496.69|3504.09|3496.39|30
1648968020000|2022-04-03 06:40:20|3504.06|3496.36|3503.91|3496.21|3504.12|3496.42|3503.79|3496.09|25
1648968030000|2022-04-03 06:40:30|3503.88|3496.18|3503.76|3496.06|3504|3496.3|3503.76|3496.06|28
1648968040000|2022-04-03 06:40:40|3503.77|3496.07|3503.9|3496.2|3503.91|3496.21|3503.77|3496.07|29
1648968050000|2022-04-03 06:40:50|3503.88|3496.18|3505.23|3497.53|3505.27|3497.57|3503.88|3496.18|32
1648968060000|2022-04-03 06:41:00|3505.24|3497.54|3505.65|3497.95|3505.91|3498.21|3505.17|3497.47|24
1648968070000|2022-04-03 06:41:10|3505.64|3497.94|3505.82|3498.12|3505.98|3498.28|3505.64|3497.94|26
1648968080000|2022-04-03 06:41:20|3505.68|3497.98|3505.91|3498.21|3505.94|3498.24|3505.68|3497.98|11
1648968090000|2022-04-03 06:41:30|3505.93|3498.23|3505.92|3498.22|3505.94|3498.24|3505.8|3498.1|16
1648968100000|2022-04-03 06:41:40|3505.93|3498.23|3505.83|3498.13|3505.95|3498.25|3505.7|3498|7
1648968110000|2022-04-03 06:41:50|3505.85|3498.15|3505.05|3497.35|3505.94|3498.24|3504.99|3497.29|19
1648968120000|2022-04-03 06:42:00|3505.12|3497.42|3505.03|3497.33|3505.12|3497.42|3504.8|3497.1|21
1648968130000|2022-04-03 06:42:10|3504.94|3497.24|3505.06|3497.36|3505.06|3497.36|3504.92|3497.22|23
1648968140000|2022-04-03 06:42:20|3505.03|3497.33|3504.75|3497.05|3505.03|3497.33|3504.41|3496.71|24
1648968150000|2022-04-03 06:42:30|3504.78|3497.08|3504.75|3497.05|3504.82|3497.12|3504.63|3496.93|25
1648968160000|2022-04-03 06:42:40|3504.74|3497.04|3504.49|3496.79|3504.88|3497.18|3504.45|3496.75|20
1648968170000|2022-04-03 06:42:50|3504.5|3496.8|3504.67|3496.97|3504.71|3497.01|3504.45|3496.75|12
1648968180000|2022-04-03 06:43:00|3504.68|3496.98|3504.5|3496.8|3504.68|3496.98|3504.5|3496.8|14
1648968190000|2022-04-03 06:43:10|3504.59|3496.89|3504.57|3496.87|3504.78|3497.08|3504.53|3496.83|30
1648968200000|2022-04-03 06:43:20|3504.54|3496.84|3504.39|3496.69|3504.73|3497.03|3504.39|3496.69|26
1648968210000|2022-04-03 06:43:30|3504.4|3496.7|3504.26|3496.56|3504.4|3496.7|3504.26|3496.56|7
1648968220000|2022-04-03 06:43:40|3504.25|3496.55|3504.27|3496.57|3504.29|3496.59|3504.24|3496.54|18
1648968230000|2022-04-03 06:43:50|3504.24|3496.54|3502.82|3495.12|3504.35|3496.65|3502.82|3495.12|28
1648968240000|2022-04-03 06:44:00|3503.14|3495.44|3502.83|3495.13|3503.14|3495.44|3502.74|3495.04|25
1648968250000|2022-04-03 06:44:10|3502.85|3495.15|3502.69|3494.99|3502.85|3495.15|3502.63|3494.93|24
1648968260000|2022-04-03 06:44:20|3502.74|3495.04|3503.69|3495.99|3503.71|3496.01|3502.7|3495|20
1648968270000|2022-04-03 06:44:30|3503.71|3496.01|3504.47|3496.77|3504.66|3496.96|3503.65|3495.95|33
1648968280000|2022-04-03 06:44:40|3504.46|3496.76|3504.61|3496.91|3504.61|3496.91|3504.4|3496.7|22
1648968290000|2022-04-03 06:44:50|3504.56|3496.86|3504.41|3496.71|3504.56|3496.86|3504.39|3496.69|20
1648968300000|2022-04-03 06:45:00|3504.44|3496.74|3504.56|3496.86|3505.23|3497.53|3504.36|3496.66|30
1648968310000|2022-04-03 06:45:10|3504.51|3496.81|3504.47|3496.77|3504.55|3496.85|3504.42|3496.72|6
1648968320000|2022-04-03 06:45:20|3504.44|3496.74|3505.18|3497.48|3505.22|3497.52|3504.35|3496.65|27
1648968330000|2022-04-03 06:45:30|3505.03|3497.33|3504.02|3496.32|3505.13|3497.43|3504.02|3496.32|21
1648968340000|2022-04-03 06:45:40|3504|3496.3|3504.37|3496.67|3504.4|3496.7|3504|3496.3|27
1648968350000|2022-04-03 06:45:50|3504.34|3496.64|3504.83|3497.13|3504.83|3497.13|3504.29|3496.59|25
1648968360000|2022-04-03 06:46:00|3504.92|3497.22|3505.06|3497.36|3505.26|3497.56|3504.81|3497.11|25
1648968370000|2022-04-03 06:46:10|3505.05|3497.35|3505|3497.3|3505.24|3497.54|3504.92|3497.22|15
1648968380000|2022-04-03 06:46:20|3504.98|3497.28|3504.66|3496.96|3505.01|3497.31|3504.49|3496.79|26
1648968390000|2022-04-03 06:46:30|3504.53|3496.83|3504.13|3496.43|3504.53|3496.83|3504.12|3496.42|22
1648968400000|2022-04-03 06:46:40|3504.16|3496.46|3504.23|3496.53|3504.26|3496.56|3504.11|3496.41|19
1648968410000|2022-04-03 06:46:50|3504.19|3496.49|3503.92|3496.22|3504.22|3496.52|3503.92|3496.22|22
1648968420000|2022-04-03 06:47:00|3503.89|3496.19|3503.75|3496.05|3503.92|3496.22|3503.38|3495.68|26
1648968430000|2022-04-03 06:47:10|3503.66|3495.96|3503.53|3495.83|3503.74|3496.04|3503.45|3495.75|21
1648968440000|2022-04-03 06:47:20|3503.54|3495.84|3503.54|3495.84|3503.92|3496.22|3503.5|3495.8|27
1648968450000|2022-04-03 06:47:30|3503.53|3495.83|3503.58|3495.88|3503.8|3496.1|3503.38|3495.68|26
1648968460000|2022-04-03 06:47:40|3503.92|3496.22|3504.53|3496.83|3504.56|3496.86|3503.71|3496.01|26
1648968470000|2022-04-03 06:47:50|3504.47|3496.77|3504.4|3496.7|3504.56|3496.86|3504.39|3496.69|27
1648968480000|2022-04-03 06:48:00|3504.37|3496.67|3505.1|3497.4|3505.1|3497.4|3504.37|3496.67|28
1648968490000|2022-04-03 06:48:10|3505|3497.3|3505.09|3497.39|3505.12|3497.42|3504.99|3497.29|23
1648968500000|2022-04-03 06:48:20|3505.13|3497.43|3506.53|3498.83|3506.65|3498.95|3505.06|3497.36|30
1648968510000|2022-04-03 06:48:30|3506.45|3498.75|3506|3498.3|3506.63|3498.93|3506|3498.3|28
1648968520000|2022-04-03 06:48:40|3506.03|3498.33|3506.03|3498.33|3506.1|3498.4|3505.99|3498.29|20
1648968530000|2022-04-03 06:48:50|3506.07|3498.37|3505.84|3498.14|3506.26|3498.56|3505.78|3498.08|29
1648968540000|2022-04-03 06:49:00|3505.87|3498.17|3505.84|3498.14|3506.02|3498.32|3505.81|3498.11|12
1648968550000|2022-04-03 06:49:10|3505.81|3498.11|3505.72|3498.02|3506|3498.3|3505.72|3498.02|19
1648968560000|2022-04-03 06:49:20|3505.89|3498.19|3506.23|3498.53|3506.54|3498.84|3505.89|3498.19|20
1648968570000|2022-04-03 06:49:30|3506.22|3498.52|3506.4|3498.7|3506.46|3498.76|3506.17|3498.47|25
1648968580000|2022-04-03 06:49:40|3506.44|3498.74|3506.58|3498.88|3506.69|3498.99|3506.32|3498.62|21
1648968590000|2022-04-03 06:49:50|3506.56|3498.86|3506.24|3498.54|3506.6|3498.9|3506.24|3498.54|20
1648968600000|2022-04-03 06:50:00|3506.19|3498.49|3506.03|3498.33|3506.24|3498.54|3506.02|3498.32|30
1648968610000|2022-04-03 06:50:10|3506.13|3498.43|3505.97|3498.27|3506.13|3498.43|3505.71|3498.01|25
1648968620000|2022-04-03 06:50:20|3505.98|3498.28|3506.05|3498.35|3506.17|3498.47|3505.97|3498.27|23
1648968630000|2022-04-03 06:50:30|3506.04|3498.34|3506.07|3498.37|3506.22|3498.52|3506.04|3498.34|17
1648968640000|2022-04-03 06:50:40|3506.02|3498.32|3506.09|3498.39|3506.13|3498.43|3505.99|3498.29|16
1648968650000|2022-04-03 06:50:50|3506.12|3498.42|3506.09|3498.39|3506.16|3498.46|3506|3498.3|19
1648968660000|2022-04-03 06:51:00|3506.07|3498.37|3506.12|3498.42|3506.21|3498.51|3505.32|3497.62|27
1648968670000|2022-04-03 06:51:10|3506.11|3498.41|3506.23|3498.53|3506.39|3498.69|3506.04|3498.34|27
1648968680000|2022-04-03 06:51:20|3506.24|3498.54|3506.16|3498.46|3506.24|3498.54|3506.15|3498.45|19
1648968690000|2022-04-03 06:51:30|3505.91|3498.21|3505.68|3497.98|3505.91|3498.21|3505.64|3497.94|26
1648968700000|2022-04-03 06:51:40|3505.71|3498.01|3505.91|3498.21|3505.94|3498.24|3505.64|3497.94|30
1648968710000|2022-04-03 06:51:50|3505.9|3498.2|3505.81|3498.11|3505.93|3498.23|3505.69|3497.99|22
1648968720000|2022-04-03 06:52:00|3505.82|3498.12|3505.92|3498.22|3505.92|3498.22|3505.77|3498.07|24
1648968730000|2022-04-03 06:52:10|3505.91|3498.21|3504.68|3496.98|3505.91|3498.21|3504.39|3496.69|33
1648968740000|2022-04-03 06:52:20|3504.61|3496.91|3505.14|3497.44|3505.73|3498.03|3504.49|3496.79|34
1648968750000|2022-04-03 06:52:30|3505.18|3497.48|3505.23|3497.53|3505.25|3497.55|3505.13|3497.43|24
1648968760000|2022-04-03 06:52:40|3505.19|3497.49|3505.53|3497.83|3505.6|3497.9|3505.19|3497.49|29
1648968770000|2022-04-03 06:52:50|3505.54|3497.84|3505.53|3497.83|3505.73|3498.03|3505.5|3497.8|33
1648968780000|2022-04-03 06:53:00|3505.52|3497.82|3505.1|3497.4|3505.59|3497.89|3504.6|3496.9|27
1648968790000|2022-04-03 06:53:10|3505.12|3497.42|3505.03|3497.33|3505.42|3497.72|3505.03|3497.33|32
1648968800000|2022-04-03 06:53:20|3505.08|3497.38|3505.23|3497.53|3505.24|3497.54|3504.94|3497.24|34
1648968810000|2022-04-03 06:53:30|3505.19|3497.49|3505.65|3497.95|3505.68|3497.98|3505.13|3497.43|31
1648968820000|2022-04-03 06:53:40|3505.68|3497.98|3505.67|3497.97|3505.7|3498|3505.54|3497.84|27
1648968830000|2022-04-03 06:53:50|3505.62|3497.92|3504.87|3497.17|3505.67|3497.97|3504.87|3497.17|33
1648968840000|2022-04-03 06:54:00|3504.97|3497.27|3504.87|3497.17|3505.02|3497.32|3504.87|3497.17|20
1648968850000|2022-04-03 06:54:10|3504.89|3497.19|3505.13|3497.43|3505.16|3497.46|3504.85|3497.15|29
1648968860000|2022-04-03 06:54:20|3505.14|3497.44|3505.01|3497.31|3505.14|3497.44|3504.94|3497.24|27
1648968870000|2022-04-03 06:54:30|3504.95|3497.25|3504.65|3496.95|3505.14|3497.44|3504.62|3496.92|31
1648968880000|2022-04-03 06:54:40|3504.63|3496.93|3504.58|3496.88|3504.74|3497.04|3504.54|3496.84|27
1648968890000|2022-04-03 06:54:50|3504.6|3496.9|3504.62|3496.92|3504.73|3497.03|3504.6|3496.9|20
1648968900000|2022-04-03 06:55:00|3504.66|3496.96|3505.43|3497.73|3505.48|3497.78|3504.63|3496.93|29
1648968910000|2022-04-03 06:55:10|3505.45|3497.75|3505.21|3497.51|3505.45|3497.75|3505.21|3497.51|27
1648968920000|2022-04-03 06:55:20|3505.2|3497.5|3505.32|3497.62|3505.32|3497.62|3505.19|3497.49|17
1648968930000|2022-04-03 06:55:30|3505.34|3497.64|3505.28|3497.58|3505.38|3497.68|3505.1|3497.4|25
1648968940000|2022-04-03 06:55:40|3505.16|3497.46|3505.25|3497.55|3505.37|3497.67|3505.16|3497.46|24
1648968950000|2022-04-03 06:55:50|3505.23|3497.53|3505.41|3497.71|3505.51|3497.81|3505.23|3497.53|31
1648968960000|2022-04-03 06:56:00|3505.42|3497.72|3505.48|3497.78|3505.48|3497.78|3505.34|3497.64|9
1648968970000|2022-04-03 06:56:10|3505.41|3497.71|3505.4|3497.7|3505.54|3497.84|3505.4|3497.7|14
1648968980000|2022-04-03 06:56:20|3505.36|3497.66|3505.53|3497.83|3505.55|3497.85|3505.36|3497.66|8
1648968990000|2022-04-03 06:56:30|3505.46|3497.76|3505.41|3497.71|3505.51|3497.81|3505.41|3497.71|8
1648969000000|2022-04-03 06:56:40|3505.43|3497.73|3505.46|3497.76|3505.46|3497.76|3505.41|3497.71|14
1648969010000|2022-04-03 06:56:50|3505.57|3497.87|3505.82|3498.12|3505.82|3498.12|3505.38|3497.68|11
1648969020000|2022-04-03 06:57:00|3505.88|3498.18|3506.06|3498.36|3506.55|3498.85|3505.88|3498.18|29
1648969030000|2022-04-03 06:57:10|3506.09|3498.39|3506.45|3498.75|3506.51|3498.81|3506|3498.3|23
1648969040000|2022-04-03 06:57:20|3506.46|3498.76|3506.74|3499.04|3507.3|3499.6|3506.38|3498.68|27
1648969050000|2022-04-03 06:57:30|3506.76|3499.06|3506.71|3499.01|3506.84|3499.14|3506.68|3498.98|27
1648969060000|2022-04-03 06:57:40|3506.83|3499.13|3507.48|3499.78|3507.53|3499.83|3506.7|3499|29
1648969070000|2022-04-03 06:57:50|3507.42|3499.72|3508.19|3500.49|3508.21|3500.51|3507.42|3499.72|32
1648969080000|2022-04-03 06:58:00|3508.18|3500.48|3508.62|3500.92|3508.64|3500.94|3508.18|3500.48|19
1648969090000|2022-04-03 06:58:10|3508.63|3500.93|3508.57|3500.87|3508.63|3500.93|3508.57|3500.87|13
1648969100000|2022-04-03 06:58:20|3508.59|3500.89|3508.96|3501.26|3508.97|3501.27|3508.56|3500.86|13
1648969110000|2022-04-03 06:58:30|3508.9|3501.2|3510.35|3502.65|3510.35|3502.65|3508.9|3501.2|24
1648969120000|2022-04-03 06:58:40|3510.2|3502.5|3510.09|3502.39|3510.5|3502.8|3509.79|3502.09|25
1648969130000|2022-04-03 06:58:50|3510.06|3502.36|3510.79|3503.09|3510.79|3503.09|3510.05|3502.35|17
1648969140000|2022-04-03 06:59:00|3510.73|3503.03|3511.13|3503.43|3511.13|3503.43|3510.73|3503.03|17
1648969150000|2022-04-03 06:59:10|3511.23|3503.53|3510.88|3503.18|3511.75|3504.05|3510.88|3503.18|34
1648969160000|2022-04-03 06:59:20|3510.76|3503.06|3510.05|3502.35|3510.8|3503.1|3509.82|3502.12|28
1648969170000|2022-04-03 06:59:30|3510.06|3502.36|3509.77|3502.07|3510.06|3502.36|3509.57|3501.87|36
1648969180000|2022-04-03 06:59:40|3509.75|3502.05|3509.8|3502.1|3510.16|3502.46|3509.68|3501.98|29
1648969190000|2022-04-03 06:59:50|3509.83|3502.13|3509.94|3502.24|3509.96|3502.26|3509.52|3501.82|28
1648969200000|2022-04-03 07:00:00|3509.56|3501.86|3510.59|3502.89|3510.59|3502.89|3509.53|3501.83|34
1648969210000|2022-04-03 07:00:10|3510.54|3502.84|3510.73|3503.03|3510.79|3503.09|3510.54|3502.84|16
1648969220000|2022-04-03 07:00:20|3510.62|3502.92|3510.78|3503.08|3510.79|3503.09|3510.62|3502.92|9
1648969230000|2022-04-03 07:00:30|3510.73|3503.03|3510.94|3503.24|3510.94|3503.24|3510.66|3502.96|17
1648969240000|2022-04-03 07:00:40|3510.93|3503.23|3510.99|3503.29|3511.15|3503.45|3510.92|3503.22|21
1648969250000|2022-04-03 07:00:50|3511.06|3503.36|3511.06|3503.36|3511.16|3503.46|3510.92|3503.22|29
1648969260000|2022-04-03 07:01:00|3511.08|3503.38|3511.54|3503.84|3511.57|3503.87|3510.77|3503.07|25
1648969270000|2022-04-03 07:01:10|3511.57|3503.87|3511.64|3503.94|3511.64|3503.94|3511.5|3503.8|13
1648969280000|2022-04-03 07:01:20|3511.69|3503.99|3511.83|3504.13|3511.93|3504.23|3511.63|3503.93|18
1648969290000|2022-04-03 07:01:30|3511.87|3504.17|3511.63|3503.93|3511.93|3504.23|3511.55|3503.85|27
1648969300000|2022-04-03 07:01:40|3511.66|3503.96|3510.85|3503.15|3511.66|3503.96|3510.81|3503.11|27
1648969310000|2022-04-03 07:01:50|3510.88|3503.18|3508.99|3501.29|3510.94|3503.24|3508.99|3501.29|32
1648969320000|2022-04-03 07:02:00|3508.92|3501.22|3507.92|3500.22|3509.01|3501.31|3507.88|3500.18|24
1648969330000|2022-04-03 07:02:10|3507.52|3499.82|3507.16|3499.46|3508.05|3500.35|3506.57|3498.87|38
1648969340000|2022-04-03 07:02:20|3507.2|3499.5|3507.68|3499.98|3507.91|3500.21|3507.2|3499.5|20
1648969350000|2022-04-03 07:02:30|3507.6|3499.9|3507.7|3500|3507.9|3500.2|3507.57|3499.87|26
1648969360000|2022-04-03 07:02:40|3507.73|3500.03|3507.52|3499.82|3507.73|3500.03|3507.47|3499.77|24
1648969370000|2022-04-03 07:02:50|3507.5|3499.8|3507.31|3499.61|3508.1|3500.4|3507.15|3499.45|34
1648969380000|2022-04-03 07:03:00|3507.34|3499.64|3506.84|3499.14|3507.34|3499.64|3506.44|3498.74|28
1648969390000|2022-04-03 07:03:10|3506.82|3499.12|3506.57|3498.87|3506.9|3499.2|3506.46|3498.76|32
1648969400000|2022-04-03 07:03:20|3506.55|3498.85|3506.67|3498.97|3506.96|3499.26|3506.48|3498.78|27
1648969410000|2022-04-03 07:03:30|3506.7|3499|3506.67|3498.97|3506.72|3499.02|3506.59|3498.89|21
1648969420000|2022-04-03 07:03:40|3506.69|3498.99|3506.23|3498.53|3506.69|3498.99|3506.18|3498.48|12
1648969430000|2022-04-03 07:03:50|3506.21|3498.51|3505.82|3498.12|3506.22|3498.52|3505.8|3498.1|15
1648969440000|2022-04-03 07:04:00|3505.86|3498.16|3505.74|3498.04|3505.87|3498.17|3505.68|3497.98|10
1648969450000|2022-04-03 07:04:10|3505.76|3498.06|3505.64|3497.94|3505.76|3498.06|3505.64|3497.94|10
1648969460000|2022-04-03 07:04:20|3505.38|3497.68|3504.92|3497.22|3505.49|3497.79|3504.92|3497.22|19
1648969470000|2022-04-03 07:04:30|3504.86|3497.16|3505.22|3497.52|3505.38|3497.68|3504.56|3496.86|23
1648969480000|2022-04-03 07:04:40|3505.21|3497.51|3505.94|3498.24|3505.98|3498.28|3505.18|3497.48|26
1648969490000|2022-04-03 07:04:50|3505.95|3498.25|3505.69|3497.99|3505.95|3498.25|3505.39|3497.69|23
1648969500000|2022-04-03 07:05:00|3505.62|3497.92|3506.34|3498.64|3506.76|3499.06|3505.62|3497.92|32
1648969510000|2022-04-03 07:05:10|3506.38|3498.68|3506.44|3498.74|3506.44|3498.74|3506.36|3498.66|15
1648969520000|2022-04-03 07:05:20|3506.38|3498.68|3506.68|3498.98|3506.73|3499.03|3506.35|3498.65|23
1648969530000|2022-04-03 07:05:30|3506.65|3498.95|3506.85|3499.15|3506.93|3499.23|3506.65|3498.95|31
1648969540000|2022-04-03 07:05:40|3506.86|3499.16|3506.81|3499.11|3507.03|3499.33|3506.81|3499.11|26
1648969550000|2022-04-03 07:05:50|3506.8|3499.1|3506.81|3499.11|3507.1|3499.4|3506.74|3499.04|30
1648969560000|2022-04-03 07:06:00|3506.8|3499.1|3507.11|3499.41|3507.11|3499.41|3506.8|3499.1|22
1648969570000|2022-04-03 07:06:10|3507.15|3499.45|3507.15|3499.45|3507.18|3499.48|3507.11|3499.41|11
1648969580000|2022-04-03 07:06:20|3507.14|3499.44|3506.84|3499.14|3507.19|3499.49|3506.84|3499.14|19
1648969590000|2022-04-03 07:06:30|3506.83|3499.13|3507.11|3499.41|3507.14|3499.44|3506.83|3499.13|26
1648969600000|2022-04-03 07:06:40|3507.09|3499.39|3507.29|3499.59|3507.48|3499.78|3507.07|3499.37|21
1648969610000|2022-04-03 07:06:50|3507.31|3499.61|3505.16|3497.46|3507.36|3499.66|3505.16|3497.46|31
1648969620000|2022-04-03 07:07:00|3505.08|3497.38|3505.23|3497.53|3505.29|3497.59|3505.08|3497.38|34
1648969630000|2022-04-03 07:07:10|3505.18|3497.48|3504.65|3496.95|3505.21|3497.51|3504.57|3496.87|28
1648969640000|2022-04-03 07:07:20|3504.67|3496.97|3504.48|3496.78|3504.75|3497.05|3504.4|3496.7|18
1648969650000|2022-04-03 07:07:30|3504.4|3496.7|3504.07|3496.37|3504.49|3496.79|3504.01|3496.31|31
1648969660000|2022-04-03 07:07:40|3504.13|3496.43|3503.72|3496.02|3504.15|3496.45|3503.71|3496.01|21
1648969670000|2022-04-03 07:07:50|3503.77|3496.07|3503.63|3495.93|3503.77|3496.07|3503.6|3495.9|23
1648969680000|2022-04-03 07:08:00|3503.65|3495.95|3503.91|3496.21|3503.91|3496.21|3503.58|3495.88|22
1648969690000|2022-04-03 07:08:10|3504.05|3496.35|3504.23|3496.53|3504.33|3496.63|3503.87|3496.17|27
1648969700000|2022-04-03 07:08:20|3504.22|3496.52|3504.11|3496.41|3504.24|3496.54|3504.11|3496.41|28
1648969710000|2022-04-03 07:08:30|3504.14|3496.44|3504.18|3496.48|3504.19|3496.49|3503.91|3496.21|30
1648969720000|2022-04-03 07:08:40|3504.19|3496.49|3503.9|3496.2|3504.21|3496.51|3503.86|3496.16|32
1648969730000|2022-04-03 07:08:50|3503.89|3496.19|3502.43|3494.73|3503.91|3496.21|3502.41|3494.71|29
1648969740000|2022-04-03 07:09:00|3502.45|3494.75|3502.45|3494.75|3502.45|3494.75|3502.39|3494.69|20
1648969750000|2022-04-03 07:09:10|3502.6|3494.9|3501.91|3494.21|3502.6|3494.9|3501.6|3493.9|37
1648969760000|2022-04-03 07:09:20|3501.9|3494.2|3499.98|3492.28|3501.9|3494.2|3499.98|3492.28|36
1648969770000|2022-04-03 07:09:30|3499.99|3492.29|3499.76|3492.06|3500.86|3493.16|3499.65|3491.95|37
1648969780000|2022-04-03 07:09:40|3499.74|3492.04|3498.53|3490.83|3499.74|3492.04|3498.53|3490.83|31
1648969790000|2022-04-03 07:09:50|3498.55|3490.85|3499.19|3491.49|3499.53|3491.83|3498.55|3490.85|37
1648969800000|2022-04-03 07:10:00|3499.21|3491.51|3498.67|3490.97|3499.28|3491.58|3498.67|3490.97|35
1648969810000|2022-04-03 07:10:10|3498.66|3490.96|3498.83|3491.13|3498.85|3491.15|3498.66|3490.96|31
1648969820000|2022-04-03 07:10:20|3498.88|3491.18|3498.89|3491.19|3499.25|3491.55|3498.83|3491.13|30
1648969830000|2022-04-03 07:10:30|3498.88|3491.18|3500.04|3492.34|3500.04|3492.34|3498.82|3491.12|37
1648969840000|2022-04-03 07:10:40|3500.01|3492.31|3499.61|3491.91|3500.05|3492.35|3499.55|3491.85|35
1648969850000|2022-04-03 07:10:50|3499.6|3491.9|3494.8|3487.1|3499.6|3491.9|3494.8|3487.1|35
1648969860000|2022-04-03 07:11:00|3494.75|3487.05|3495.3|3487.6|3495.3|3487.6|3494.19|3486.49|36
1648969870000|2022-04-03 07:11:10|3495.38|3487.68|3494.84|3487.14|3495.38|3487.68|3494.53|3486.83|32
1648969880000|2022-04-03 07:11:20|3494.85|3487.15|3494.9|3487.2|3495.39|3487.69|3494.85|3487.15|27
1648969890000|2022-04-03 07:11:30|3494.99|3487.29|3495.12|3487.42|3495.31|3487.61|3494.9|3487.2|32
1648969900000|2022-04-03 07:11:40|3495.15|3487.45|3495.02|3487.32|3495.29|3487.59|3494.96|3487.26|19
1648969910000|2022-04-03 07:11:50|3495.03|3487.33|3495.48|3487.78|3495.56|3487.86|3494.69|3486.99|28
1648969920000|2022-04-03 07:12:00|3495.37|3487.67|3495.16|3487.46|3495.46|3487.76|3495.13|3487.43|34
1648969930000|2022-04-03 07:12:10|3495.14|3487.44|3494.84|3487.14|3495.24|3487.54|3494.71|3487.01|33
1648969940000|2022-04-03 07:12:20|3494.97|3487.27|3495.05|3487.35|3495.1|3487.4|3494.82|3487.12|25
1648969950000|2022-04-03 07:12:30|3495.06|3487.36|3495.4|3487.7|3495.51|3487.81|3495.05|3487.35|34
1648969960000|2022-04-03 07:12:40|3495.32|3487.62|3495.42|3487.72|3495.54|3487.84|3495.28|3487.58|31
1648969970000|2022-04-03 07:12:50|3495.41|3487.71|3495.39|3487.69|3495.44|3487.74|3495.13|3487.43|32
1648969980000|2022-04-03 07:13:00|3495.47|3487.77|3497.23|3489.53|3497.46|3489.76|3495.47|3487.77|39
1648969990000|2022-04-03 07:13:10|3497.37|3489.67|3497.74|3490.04|3497.95|3490.25|3497.22|3489.52|34
1648970000000|2022-04-03 07:13:20|3497.73|3490.03|3497.72|3490.02|3497.89|3490.19|3497.56|3489.86|29
1648970010000|2022-04-03 07:13:30|3497.8|3490.1|3497.75|3490.05|3497.85|3490.15|3497.65|3489.95|33
1648970020000|2022-04-03 07:13:40|3497.78|3490.08|3497.86|3490.16|3498.03|3490.33|3497.7|3490|31
1648970030000|2022-04-03 07:13:50|3497.87|3490.17|3496.86|3489.16|3498.07|3490.37|3496.84|3489.14|32
1648970040000|2022-04-03 07:14:00|3496.84|3489.14|3496.89|3489.19|3496.9|3489.2|3496.64|3488.94|31
1648970050000|2022-04-03 07:14:10|3496.86|3489.16|3496.78|3489.08|3496.88|3489.18|3496.64|3488.94|25
1648970060000|2022-04-03 07:14:20|3496.79|3489.09|3496.64|3488.94|3496.79|3489.09|3496.61|3488.91|36
1648970070000|2022-04-03 07:14:30|3496.65|3488.95|3496.45|3488.75|3496.76|3489.06|3496.45|3488.75|30
1648970080000|2022-04-03 07:14:40|3496.42|3488.72|3496.58|3488.88|3496.75|3489.05|3496.41|3488.71|37
1648970090000|2022-04-03 07:14:50|3496.6|3488.9|3496.76|3489.06|3496.83|3489.13|3496.41|3488.71|36
1648970100000|2022-04-03 07:15:00|3496.77|3489.07|3496.94|3489.24|3497.15|3489.45|3496.76|3489.06|17
1648970110000|2022-04-03 07:15:10|3496.93|3489.23|3496.94|3489.24|3497.01|3489.31|3496.93|3489.23|20
1648970120000|2022-04-03 07:15:20|3496.96|3489.26|3497.01|3489.31|3497.51|3489.81|3496.94|3489.24|27
1648970130000|2022-04-03 07:15:30|3497|3489.3|3495.24|3487.54|3497.03|3489.33|3495.05|3487.35|31
1648970140000|2022-04-03 07:15:40|3495.19|3487.49|3494.7|3487|3495.25|3487.55|3494.62|3486.92|33
1648970150000|2022-04-03 07:15:50|3494.68|3486.98|3494.51|3486.81|3494.76|3487.06|3494.43|3486.73|31
1648970160000|2022-04-03 07:16:00|3494.46|3486.76|3494.05|3486.35|3494.71|3487.01|3494.05|3486.35|32
1648970170000|2022-04-03 07:16:10|3494.03|3486.33|3494.97|3487.27|3495.1|3487.4|3493.91|3486.21|29
1648970180000|2022-04-03 07:16:20|3494.94|3487.24|3495.64|3487.94|3495.73|3488.03|3494.94|3487.24|24
1648970190000|2022-04-03 07:16:30|3495.7|3488|3495.45|3487.75|3495.72|3488.02|3495.25|3487.55|36
1648970200000|2022-04-03 07:16:40|3495.48|3487.78|3495.77|3488.07|3496.03|3488.33|3495.39|3487.69|31
1648970210000|2022-04-03 07:16:50|3495.74|3488.04|3495.19|3487.49|3495.77|3488.07|3494.99|3487.29|35
1648970220000|2022-04-03 07:17:00|3494.99|3487.29|3494.79|3487.09|3495.32|3487.62|3494.79|3487.09|29
1648970230000|2022-04-03 07:17:10|3494.86|3487.16|3494.91|3487.21|3495|3487.3|3494.86|3487.16|33
1648970240000|2022-04-03 07:17:20|3494.9|3487.2|3494.26|3486.56|3494.98|3487.28|3493.57|3485.87|35
1648970250000|2022-04-03 07:17:30|3494.25|3486.55|3493.52|3485.82|3494.25|3486.55|3493.51|3485.81|32
1648970260000|2022-04-03 07:17:40|3493.49|3485.79|3493.06|3485.36|3493.55|3485.85|3493|3485.3|32
1648970270000|2022-04-03 07:17:50|3493.03|3485.33|3492.46|3484.76|3493.06|3485.36|3492.46|3484.76|25
1648970280000|2022-04-03 07:18:00|3492.45|3484.75|3492.84|3485.14|3493.03|3485.33|3492.29|3484.59|33
1648970290000|2022-04-03 07:18:10|3492.91|3485.21|3491.18|3483.48|3493.03|3485.33|3491.18|3483.48|30
1648970300000|2022-04-03 07:18:20|3491.2|3483.5|3491.87|3484.17|3492.47|3484.77|3491.2|3483.5|33
1648970310000|2022-04-03 07:18:30|3491.82|3484.12|3490.37|3482.67|3492.04|3484.34|3490.27|3482.57|37
1648970320000|2022-04-03 07:18:40|3490.64|3482.94|3490.12|3482.42|3490.64|3482.94|3489.7|3482|38
1648970330000|2022-04-03 07:18:50|3490.04|3482.34|3490.09|3482.39|3490.22|3482.52|3490.04|3482.34|24
1648970340000|2022-04-03 07:19:00|3490|3482.3|3490.7|3483|3490.77|3483.07|3489.61|3481.91|33
1648970350000|2022-04-03 07:19:10|3490.54|3482.84|3491.55|3483.85|3491.63|3483.93|3490.52|3482.82|31
1648970360000|2022-04-03 07:19:20|3491.59|3483.89|3492.48|3484.78|3492.55|3484.85|3491.52|3483.82|31
1648970370000|2022-04-03 07:19:30|3492.5|3484.8|3492.41|3484.71|3492.5|3484.8|3492.3|3484.6|24
1648970380000|2022-04-03 07:19:40|3492.56|3484.86|3492.97|3485.27|3493.01|3485.31|3492.56|3484.86|35
1648970390000|2022-04-03 07:19:50|3493.02|3485.32|3492.13|3484.43|3493.02|3485.32|3492.13|3484.43|30
1648970400000|2022-04-03 07:20:00|3492.14|3484.44|3492.69|3484.99|3492.9|3485.2|3492.14|3484.44|35
1648970410000|2022-04-03 07:20:10|3492.7|3485|3490.95|3483.25|3492.75|3485.05|3490.95|3483.25|36
1648970420000|2022-04-03 07:20:20|3490.93|3483.23|3490.47|3482.77|3490.99|3483.29|3490.47|3482.77|29
1648970430000|2022-04-03 07:20:30|3490.5|3482.8|3490.94|3483.24|3491.36|3483.66|3490.5|3482.8|31
1648970440000|2022-04-03 07:20:40|3490.96|3483.26|3490.72|3483.02|3491.15|3483.45|3490.69|3482.99|28
1648970450000|2022-04-03 07:20:50|3490.69|3482.99|3489.94|3482.24|3490.78|3483.08|3489.94|3482.24|34
1648970460000|2022-04-03 07:21:00|3489.9|3482.2|3488.82|3481.12|3489.9|3482.2|3488.78|3481.08|27
1648970470000|2022-04-03 07:21:10|3488.81|3481.11|3489.64|3481.94|3489.64|3481.94|3488.81|3481.11|34
1648970480000|2022-04-03 07:21:20|3489.65|3481.95|3489.27|3481.57|3489.65|3481.95|3489.14|3481.44|31
1648970490000|2022-04-03 07:21:30|3489.3|3481.6|3489.36|3481.66|3489.58|3481.88|3489.21|3481.51|28
1648970500000|2022-04-03 07:21:40|3489.37|3481.67|3489.23|3481.53|3489.47|3481.77|3489.2|3481.5|22
1648970510000|2022-04-03 07:21:50|3489.24|3481.54|3489.22|3481.52|3489.32|3481.62|3489.19|3481.49|21
1648970520000|2022-04-03 07:22:00|3489.2|3481.5|3488.75|3481.05|3489.2|3481.5|3488.72|3481.02|17
1648970530000|2022-04-03 07:22:10|3488.8|3481.1|3488.86|3481.16|3489|3481.3|3488.78|3481.08|32
1648970540000|2022-04-03 07:22:20|3488.88|3481.18|3488.73|3481.03|3488.94|3481.24|3488.71|3481.01|31
1648970550000|2022-04-03 07:22:30|3488.71|3481.01|3488.31|3480.61|3488.76|3481.06|3488.31|3480.61|34
1648970560000|2022-04-03 07:22:40|3488.33|3480.63|3487.89|3480.19|3488.34|3480.64|3487.11|3479.41|33
1648970570000|2022-04-03 07:22:50|3488.16|3480.46|3487.84|3480.14|3488.59|3480.89|3487.84|3480.14|21
1648970580000|2022-04-03 07:23:00|3488.14|3480.44|3489.02|3481.32|3489.07|3481.37|3488.1|3480.4|27
1648970590000|2022-04-03 07:23:10|3489.03|3481.33|3489.11|3481.41|3489.44|3481.74|3489.03|3481.33|30
1648970600000|2022-04-03 07:23:20|3489.19|3481.49|3488.62|3480.92|3489.19|3481.49|3488.52|3480.82|37
1648970610000|2022-04-03 07:23:30|3488.65|3480.95|3488.11|3480.41|3488.65|3480.95|3487.99|3480.29|34
1648970620000|2022-04-03 07:23:40|3488.08|3480.38|3488.68|3480.98|3488.77|3481.07|3488.08|3480.38|26
1648970630000|2022-04-03 07:23:50|3488.7|3481|3488.27|3480.57|3488.7|3481|3487.83|3480.13|32
1648970640000|2022-04-03 07:24:00|3488.17|3480.47|3487.43|3479.73|3488.17|3480.47|3487.43|3479.73|35
1648970650000|2022-04-03 07:24:10|3487.46|3479.76|3487.89|3480.19|3488.01|3480.31|3487.28|3479.58|29
1648970660000|2022-04-03 07:24:20|3487.86|3480.16|3487.84|3480.14|3487.96|3480.26|3487.76|3480.06|39
1648970670000|2022-04-03 07:24:30|3488|3480.3|3488.17|3480.47|3488.77|3481.07|3487.85|3480.15|37
1648970680000|2022-04-03 07:24:40|3488.16|3480.46|3488.17|3480.47|3488.3|3480.6|3488.1|3480.4|32
1648970690000|2022-04-03 07:24:50|3488.12|3480.42|3488.22|3480.52|3488.33|3480.63|3488.08|3480.38|36
1648970700000|2022-04-03 07:25:00|3488.19|3480.49|3488.18|3480.48|3488.34|3480.64|3488.17|3480.47|35
1648970710000|2022-04-03 07:25:10|3488.19|3480.49|3488.29|3480.59|3488.34|3480.64|3488.14|3480.44|31
1648970720000|2022-04-03 07:25:20|3488.33|3480.63|3488.3|3480.6|3488.33|3480.63|3488.15|3480.45|24
1648970730000|2022-04-03 07:25:30|3488.24|3480.54|3488.52|3480.82|3488.55|3480.85|3488.21|3480.51|30
1648970740000|2022-04-03 07:25:40|3488.48|3480.78|3488.44|3480.74|3488.69|3480.99|3488.4|3480.7|28
1648970750000|2022-04-03 07:25:50|3488.41|3480.71|3488.48|3480.78|3488.5|3480.8|3488.41|3480.71|31
1648970760000|2022-04-03 07:26:00|3488.45|3480.75|3489.25|3481.55|3489.25|3481.55|3488.4|3480.7|25
1648970770000|2022-04-03 07:26:10|3489.22|3481.52|3490.28|3482.58|3490.33|3482.63|3489.18|3481.48|33
1648970780000|2022-04-03 07:26:20|3490.31|3482.61|3490.84|3483.14|3490.98|3483.28|3490.31|3482.61|29
1648970790000|2022-04-03 07:26:30|3490.85|3483.15|3491.08|3483.38|3491.18|3483.48|3490.63|3482.93|30
1648970800000|2022-04-03 07:26:40|3490.88|3483.18|3490.24|3482.54|3490.88|3483.18|3490|3482.3|36
1648970810000|2022-04-03 07:26:50|3490.28|3482.58|3490.92|3483.22|3491.07|3483.37|3490.28|3482.58|32
1648970820000|2022-04-03 07:27:00|3490.93|3483.23|3491.01|3483.31|3491.03|3483.33|3490.83|3483.13|27
1648970830000|2022-04-03 07:27:10|3491.03|3483.33|3491.07|3483.37|3491.36|3483.66|3490.99|3483.29|27
1648970840000|2022-04-03 07:27:20|3491.03|3483.33|3491.18|3483.48|3491.18|3483.48|3491.01|3483.31|19
1648970850000|2022-04-03 07:27:30|3491.19|3483.49|3491.11|3483.41|3491.2|3483.5|3490.93|3483.23|11
1648970860000|2022-04-03 07:27:40|3491.07|3483.37|3490.51|3482.81|3491.2|3483.5|3490.47|3482.77|26
1648970870000|2022-04-03 07:27:50|3490.56|3482.86|3488.85|3481.15|3490.59|3482.89|3488.85|3481.15|34
1648970880000|2022-04-03 07:28:00|3488.91|3481.21|3489.2|3481.5|3489.26|3481.56|3488.8|3481.1|35
1648970890000|2022-04-03 07:28:10|3489.22|3481.52|3489.12|3481.42|3489.38|3481.68|3489.06|3481.36|31
1648970900000|2022-04-03 07:28:20|3489.11|3481.41|3489.7|3482|3489.7|3482|3489.1|3481.4|34
1648970910000|2022-04-03 07:28:30|3489.81|3482.11|3488.65|3480.95|3489.81|3482.11|3488.56|3480.86|32
1648970920000|2022-04-03 07:28:40|3488.67|3480.97|3488.68|3480.98|3488.71|3481.01|3488.43|3480.73|26
1648970930000|2022-04-03 07:28:50|3488.62|3480.92|3488.03|3480.33|3488.65|3480.95|3488.03|3480.33|27
1648970940000|2022-04-03 07:29:00|3488.02|3480.32|3488.01|3480.31|3488.05|3480.35|3487.33|3479.63|33
1648970950000|2022-04-03 07:29:10|3487.99|3480.29|3488.29|3480.59|3488.3|3480.6|3487.39|3479.69|34
1648970960000|2022-04-03 07:29:20|3488.27|3480.57|3488.2|3480.5|3488.42|3480.72|3488.06|3480.36|32
1648970970000|2022-04-03 07:29:30|3488.29|3480.59|3488.33|3480.63|3488.51|3480.81|3488.12|3480.42|25
1648970980000|2022-04-03 07:29:40|3488.31|3480.61|3488.28|3480.58|3488.37|3480.67|3488.14|3480.44|23
1648970990000|2022-04-03 07:29:50|3488.22|3480.52|3487.81|3480.11|3488.36|3480.66|3487.81|3480.11|34
1648971000000|2022-04-03 07:30:00|3487.8|3480.1|3487.8|3480.1|3487.94|3480.24|3487.42|3479.72|33
1648971010000|2022-04-03 07:30:10|3487.79|3480.09|3488.62|3480.92|3488.63|3480.93|3487.69|3479.99|26
1648971020000|2022-04-03 07:30:20|3488.64|3480.94|3491.37|3483.67|3491.39|3483.69|3488.64|3480.94|35
1648971030000|2022-04-03 07:30:30|3491.38|3483.68|3491.38|3483.68|3491.54|3483.84|3491.32|3483.62|27
1648971040000|2022-04-03 07:30:40|3491.39|3483.69|3489.36|3481.66|3491.39|3483.69|3489.36|3481.66|33
1648971050000|2022-04-03 07:30:50|3489.37|3481.67|3489.56|3481.86|3489.97|3482.27|3489.3|3481.6|32
1648971060000|2022-04-03 07:31:00|3489.52|3481.82|3489.54|3481.84|3489.84|3482.14|3489.52|3481.82|18
1648971070000|2022-04-03 07:31:10|3489.45|3481.75|3488.71|3481.01|3489.59|3481.89|3488.17|3480.47|37
1648971080000|2022-04-03 07:31:20|3488.68|3480.98|3488.43|3480.73|3488.85|3481.15|3488.32|3480.62|36
1648971090000|2022-04-03 07:31:30|3488.4|3480.7|3488.53|3480.83|3488.78|3481.08|3488.32|3480.62|38
1648971100000|2022-04-03 07:31:40|3488.64|3480.94|3489.88|3482.18|3489.88|3482.18|3488.54|3480.84|37
1648971110000|2022-04-03 07:31:50|3489.71|3482.01|3490.79|3483.09|3490.81|3483.11|3489.71|3482.01|33
1648971120000|2022-04-03 07:32:00|3490.8|3483.1|3491.24|3483.54|3491.24|3483.54|3490.67|3482.97|33
1648971130000|2022-04-03 07:32:10|3491.23|3483.53|3490.92|3483.22|3491.28|3483.58|3490.85|3483.15|32
1648971140000|2022-04-03 07:32:20|3490.93|3483.23|3491.14|3483.44|3491.36|3483.66|3490.93|3483.23|30
1648971150000|2022-04-03 07:32:30|3491.15|3483.45|3490.94|3483.24|3491.22|3483.52|3490.93|3483.23|29
1648971160000|2022-04-03 07:32:40|3490.93|3483.23|3491.04|3483.34|3491.11|3483.41|3490.9|3483.2|27
1648971170000|2022-04-03 07:32:50|3491.07|3483.37|3491.2|3483.5|3491.2|3483.5|3490.87|3483.17|33
1648971180000|2022-04-03 07:33:00|3491.19|3483.49|3491.14|3483.44|3491.24|3483.54|3491.08|3483.38|32
1648971190000|2022-04-03 07:33:10|3491.18|3483.48|3490.81|3483.11|3491.19|3483.49|3490.81|3483.11|24
1648971200000|2022-04-03 07:33:20|3490.87|3483.17|3491.11|3483.41|3491.39|3483.69|3490.86|3483.16|34
1648971210000|2022-04-03 07:33:30|3491.12|3483.42|3491.35|3483.65|3491.36|3483.66|3491.03|3483.33|24
1648971220000|2022-04-03 07:33:40|3491.36|3483.66|3491.5|3483.8|3491.6|3483.9|3491.34|3483.64|23
1648971230000|2022-04-03 07:33:50|3491.53|3483.83|3492.99|3485.29|3492.99|3485.29|3491.52|3483.82|32
1648971240000|2022-04-03 07:34:00|3493.3|3485.6|3494.79|3487.09|3494.88|3487.18|3493.3|3485.6|37
1648971250000|2022-04-03 07:34:10|3494.8|3487.1|3496.56|3488.86|3496.62|3488.92|3494.8|3487.1|35
1648971260000|2022-04-03 07:34:20|3496.57|3488.87|3497.52|3489.82|3497.96|3490.26|3496.55|3488.85|34
1648971270000|2022-04-03 07:34:30|3497.5|3489.8|3497.02|3489.32|3498.75|3491.05|3497.01|3489.31|29
1648971280000|2022-04-03 07:34:40|3497.05|3489.35|3497.2|3489.5|3497.2|3489.5|3496.85|3489.15|32
1648971290000|2022-04-03 07:34:50|3497.16|3489.46|3496.75|3489.05|3497.27|3489.57|3496.47|3488.77|34
1648971300000|2022-04-03 07:35:00|3496.81|3489.11|3496.42|3488.72|3496.85|3489.15|3496.23|3488.53|37
1648971310000|2022-04-03 07:35:10|3496.46|3488.76|3497.01|3489.31|3497.01|3489.31|3496.46|3488.76|27
1648971320000|2022-04-03 07:35:20|3496.95|3489.25|3497.12|3489.42|3497.37|3489.67|3496.91|3489.21|26
1648971330000|2022-04-03 07:35:30|3497.19|3489.49|3496.83|3489.13|3498.21|3490.51|3496.79|3489.09|38
1648971340000|2022-04-03 07:35:40|3496.77|3489.07|3496.8|3489.1|3496.88|3489.18|3496.69|3488.99|26
1648971350000|2022-04-03 07:35:50|3496.81|3489.11|3496.46|3488.76|3496.83|3489.13|3496.29|3488.59|26
1648971360000|2022-04-03 07:36:00|3496.43|3488.73|3496.55|3488.85|3496.62|3488.92|3496.42|3488.72|32
1648971370000|2022-04-03 07:36:10|3496.56|3488.86|3496.5|3488.8|3496.62|3488.92|3496.39|3488.69|32
1648971380000|2022-04-03 07:36:20|3496.54|3488.84|3496.44|3488.74|3496.62|3488.92|3496.44|3488.74|35
1648971390000|2022-04-03 07:36:30|3496.25|3488.55|3496.56|3488.86|3496.56|3488.86|3496.23|3488.53|34
1648971400000|2022-04-03 07:36:40|3496.54|3488.84|3496.93|3489.23|3496.97|3489.27|3496.4|3488.7|38
1648971410000|2022-04-03 07:36:50|3496.97|3489.27|3497.63|3489.93|3497.84|3490.14|3496.91|3489.21|35
1648971420000|2022-04-03 07:37:00|3497.61|3489.91|3497.81|3490.11|3497.97|3490.27|3497.61|3489.91|35
1648971430000|2022-04-03 07:37:10|3497.77|3490.07|3497.81|3490.11|3497.89|3490.19|3497.71|3490.01|31
1648971440000|2022-04-03 07:37:20|3497.93|3490.23|3498.53|3490.83|3498.68|3490.98|3497.92|3490.22|34
1648971450000|2022-04-03 07:37:30|3498.7|3491|3497.95|3490.25|3498.7|3491|3497.95|3490.25|30
1648971460000|2022-04-03 07:37:40|3497.98|3490.28|3497.86|3490.16|3497.98|3490.28|3496.91|3489.21|36
1648971470000|2022-04-03 07:37:50|3497.82|3490.12|3497.04|3489.34|3497.82|3490.12|3496.95|3489.25|37
1648971480000|2022-04-03 07:38:00|3496.59|3488.89|3495.43|3487.73|3496.59|3488.89|3495.36|3487.66|35
1648971490000|2022-04-03 07:38:10|3495.42|3487.72|3495.49|3487.79|3495.59|3487.89|3495.41|3487.71|31
1648971500000|2022-04-03 07:38:20|3495.53|3487.83|3495.76|3488.06|3495.97|3488.27|3495.47|3487.77|33
1648971510000|2022-04-03 07:38:30|3495.43|3487.73|3495.61|3487.91|3495.84|3488.14|3495.43|3487.73|35
1648971520000|2022-04-03 07:38:40|3495.72|3488.02|3495.67|3487.97|3495.73|3488.03|3495.51|3487.81|29
1648971530000|2022-04-03 07:38:50|3495.59|3487.89|3495.24|3487.54|3495.68|3487.98|3495.06|3487.36|34
1648971540000|2022-04-03 07:39:00|3495.17|3487.47|3495.18|3487.48|3495.35|3487.65|3495.09|3487.39|31
1648971550000|2022-04-03 07:39:10|3495.3|3487.6|3495.66|3487.96|3495.95|3488.25|3495.3|3487.6|34
1648971560000|2022-04-03 07:39:20|3495.54|3487.84|3495.76|3488.06|3495.77|3488.07|3495.54|3487.84|30
1648971570000|2022-04-03 07:39:30|3495.77|3488.07|3495.54|3487.84|3495.77|3488.07|3495.43|3487.73|35
1648971580000|2022-04-03 07:39:40|3495.55|3487.85|3495.52|3487.82|3495.64|3487.94|3495.45|3487.75|33
1648971590000|2022-04-03 07:39:50|3495.56|3487.86|3495.41|3487.71|3495.59|3487.89|3495.37|3487.67|35
1648971600000|2022-04-03 07:40:00|3495.39|3487.69|3495.49|3487.79|3495.59|3487.89|3494.99|3487.29|37
1648971610000|2022-04-03 07:40:10|3495.5|3487.8|3495.77|3488.07|3495.77|3488.07|3495.49|3487.79|33
1648971620000|2022-04-03 07:40:20|3495.68|3487.98|3495.64|3487.94|3495.71|3488.01|3495.5|3487.8|32
1648971630000|2022-04-03 07:40:30|3495.63|3487.93|3495.2|3487.5|3495.63|3487.93|3495.19|3487.49|29
1648971640000|2022-04-03 07:40:40|3495.21|3487.51|3495.39|3487.69|3495.48|3487.78|3495.21|3487.51|32
1648971650000|2022-04-03 07:40:50|3495.35|3487.65|3495.19|3487.49|3495.46|3487.76|3495.11|3487.41|37
1648971660000|2022-04-03 07:41:00|3495.16|3487.46|3495.65|3487.95|3495.67|3487.97|3495.12|3487.42|37
1648971670000|2022-04-03 07:41:10|3495.68|3487.98|3496.03|3488.33|3496.22|3488.52|3495.61|3487.91|35
1648971680000|2022-04-03 07:41:20|3496.04|3488.34|3496.41|3488.71|3496.41|3488.71|3495.99|3488.29|36
1648971690000|2022-04-03 07:41:30|3496.72|3489.02|3496.78|3489.08|3496.79|3489.09|3496.43|3488.73|30
1648971700000|2022-04-03 07:41:40|3496.79|3489.09|3496.21|3488.51|3496.79|3489.09|3496.07|3488.37|33
1648971710000|2022-04-03 07:41:50|3496.23|3488.53|3496.31|3488.61|3496.37|3488.67|3496.16|3488.46|37
1648971720000|2022-04-03 07:42:00|3496.32|3488.62|3496.23|3488.53|3496.33|3488.63|3496.17|3488.47|32
1648971730000|2022-04-03 07:42:10|3496.22|3488.52|3496.11|3488.41|3496.35|3488.65|3496.11|3488.41|32
1648971740000|2022-04-03 07:42:20|3496.19|3488.49|3495.53|3487.83|3496.21|3488.51|3495.4|3487.7|36
1648971750000|2022-04-03 07:42:30|3495.5|3487.8|3494.52|3486.82|3495.59|3487.89|3494.35|3486.65|32
1648971760000|2022-04-03 07:42:40|3494.51|3486.81|3493.37|3485.67|3494.51|3486.81|3493.36|3485.66|37
1648971770000|2022-04-03 07:42:50|3493.34|3485.64|3493.38|3485.68|3493.56|3485.86|3493.22|3485.52|35
1648971780000|2022-04-03 07:43:00|3493.37|3485.67|3493.36|3485.66|3493.45|3485.75|3493.24|3485.54|34
1648971790000|2022-04-03 07:43:10|3493.25|3485.55|3493.33|3485.63|3493.46|3485.76|3493.11|3485.41|34
1648971800000|2022-04-03 07:43:20|3493.3|3485.6|3493.84|3486.14|3494.03|3486.33|3493.29|3485.59|28
1648971810000|2022-04-03 07:43:30|3493.86|3486.16|3494.16|3486.46|3494.16|3486.46|3493.8|3486.1|30
1648971820000|2022-04-03 07:43:40|3494.19|3486.49|3495.15|3487.45|3495.19|3487.49|3494.1|3486.4|31
1648971830000|2022-04-03 07:43:50|3495.16|3487.46|3495.37|3487.67|3495.9|3488.2|3495.16|3487.46|36
1648971840000|2022-04-03 07:44:00|3495.36|3487.66|3495.28|3487.58|3495.45|3487.75|3495.25|3487.55|34
1648971850000|2022-04-03 07:44:10|3495.27|3487.57|3495.54|3487.84|3496.03|3488.33|3495.25|3487.55|37
1648971860000|2022-04-03 07:44:20|3495.59|3487.89|3494.59|3486.89|3495.59|3487.89|3494.59|3486.89|31
1648971870000|2022-04-03 07:44:30|3494.64|3486.94|3494.43|3486.73|3494.76|3487.06|3494.1|3486.4|33
1648971880000|2022-04-03 07:44:40|3494.44|3486.74|3494.1|3486.4|3494.81|3487.11|3494.04|3486.34|29
1648971890000|2022-04-03 07:44:50|3494.02|3486.32|3494.21|3486.51|3494.27|3486.57|3493.94|3486.24|30
1648971900000|2022-04-03 07:45:00|3494.2|3486.5|3495.06|3487.36|3495.07|3487.37|3493.96|3486.26|34
1648971910000|2022-04-03 07:45:10|3495.05|3487.35|3494.9|3487.2|3495.28|3487.58|3494.9|3487.2|28
1648971920000|2022-04-03 07:45:20|3494.91|3487.21|3495.08|3487.38|3495.09|3487.39|3494.79|3487.09|25
1648971930000|2022-04-03 07:45:30|3495.09|3487.39|3495.87|3488.17|3495.97|3488.27|3495.02|3487.32|35
1648971940000|2022-04-03 07:45:40|3495.73|3488.03|3495.94|3488.24|3496|3488.3|3495.53|3487.83|28
1648971950000|2022-04-03 07:45:50|3496.08|3488.38|3496.63|3488.93|3496.71|3489.01|3496.08|3488.38|37
1648971960000|2022-04-03 07:46:00|3496.61|3488.91|3496.84|3489.14|3496.86|3489.16|3496.58|3488.88|31
1648971970000|2022-04-03 07:46:10|3496.85|3489.15|3496.84|3489.14|3496.93|3489.23|3496.72|3489.02|34
1648971980000|2022-04-03 07:46:20|3497.37|3489.67|3496.81|3489.11|3497.39|3489.69|3496.81|3489.11|21
1648971990000|2022-04-03 07:46:30|3496.83|3489.13|3495.99|3488.29|3496.83|3489.13|3495.97|3488.27|31
1648972000000|2022-04-03 07:46:40|3495.88|3488.18|3495.95|3488.25|3496.05|3488.35|3495.75|3488.05|35
1648972010000|2022-04-03 07:46:50|3495.87|3488.17|3495.05|3487.35|3495.99|3488.29|3495.05|3487.35|34
1648972020000|2022-04-03 07:47:00|3495.06|3487.36|3494.05|3486.35|3495.23|3487.53|3493.93|3486.23|34
1648972030000|2022-04-03 07:47:10|3494.06|3486.36|3494.13|3486.43|3494.18|3486.48|3493.62|3485.92|37
1648972040000|2022-04-03 07:47:20|3493.98|3486.28|3493.88|3486.18|3494.13|3486.43|3493.74|3486.04|35
1648972050000|2022-04-03 07:47:30|3493.89|3486.19|3494.12|3486.42|3494.12|3486.42|3493.79|3486.09|33
1648972060000|2022-04-03 07:47:40|3494.11|3486.41|3494.06|3486.36|3494.15|3486.45|3493.86|3486.16|27
1648972070000|2022-04-03 07:47:50|3494.02|3486.32|3495.14|3487.44|3495.23|3487.53|3494.02|3486.32|30
1648972080000|2022-04-03 07:48:00|3495.11|3487.41|3495.28|3487.58|3495.54|3487.84|3494.94|3487.24|29
1648972090000|2022-04-03 07:48:10|3495.27|3487.57|3495.62|3487.92|3495.87|3488.17|3495.25|3487.55|29
1648972100000|2022-04-03 07:48:20|3495.63|3487.93|3496.47|3488.77|3496.47|3488.77|3495.43|3487.73|30
1648972110000|2022-04-03 07:48:30|3496.73|3489.03|3496.93|3489.23|3496.98|3489.28|3496.49|3488.79|29
1648972120000|2022-04-03 07:48:40|3496.88|3489.18|3496.98|3489.28|3497.08|3489.38|3496.86|3489.16|28
1648972130000|2022-04-03 07:48:50|3497.01|3489.31|3497.06|3489.36|3497.07|3489.37|3496.97|3489.27|24
1648972140000|2022-04-03 07:49:00|3497.07|3489.37|3496.9|3489.2|3497.15|3489.45|3496.9|3489.2|29
1648972150000|2022-04-03 07:49:10|3496.93|3489.23|3496.78|3489.08|3496.94|3489.24|3496.75|3489.05|21
1648972160000|2022-04-03 07:49:20|3496.74|3489.04|3495.9|3488.2|3496.74|3489.04|3495.8|3488.1|34
1648972170000|2022-04-03 07:49:30|3496.08|3488.38|3496.18|3488.48|3496.26|3488.56|3495.86|3488.16|31
1648972180000|2022-04-03 07:49:40|3496.19|3488.49|3496.34|3488.64|3496.34|3488.64|3496.1|3488.4|24
1648972190000|2022-04-03 07:49:50|3496.32|3488.62|3496.26|3488.56|3496.46|3488.76|3496.17|3488.47|30
1648972200000|2022-04-03 07:50:00|3496.25|3488.55|3496.74|3489.04|3496.78|3489.08|3496.24|3488.54|31
1648972210000|2022-04-03 07:50:10|3496.73|3489.03|3496.92|3489.22|3496.93|3489.23|3496.72|3489.02|25
1648972220000|2022-04-03 07:50:20|3496.94|3489.24|3497.65|3489.95|3497.66|3489.96|3496.9|3489.2|25
1648972230000|2022-04-03 07:50:30|3497.66|3489.96|3497.1|3489.4|3497.67|3489.97|3497.03|3489.33|21
1648972240000|2022-04-03 07:50:40|3497.05|3489.35|3497.21|3489.51|3497.21|3489.51|3497|3489.3|30
1648972250000|2022-04-03 07:50:50|3497.58|3489.88|3497.23|3489.53|3497.74|3490.04|3497.19|3489.49|31
1648972260000|2022-04-03 07:51:00|3497.19|3489.49|3497.5|3489.8|3497.5|3489.8|3497.18|3489.48|22
1648972270000|2022-04-03 07:51:10|3497.48|3489.78|3497.28|3489.58|3497.66|3489.96|3497.24|3489.54|22
1648972280000|2022-04-03 07:51:20|3497.29|3489.59|3497.32|3489.62|3497.4|3489.7|3497.29|3489.59|20
1648972290000|2022-04-03 07:51:30|3497.33|3489.63|3497.44|3489.74|3497.48|3489.78|3497.31|3489.61|24
1648972300000|2022-04-03 07:51:40|3497.46|3489.76|3497.38|3489.68|3497.52|3489.82|3497.27|3489.57|29
1648972310000|2022-04-03 07:51:50|3497.36|3489.66|3497.11|3489.41|3497.39|3489.69|3497.11|3489.41|21
1648972320000|2022-04-03 07:52:00|3497.01|3489.31|3497.93|3490.23|3497.97|3490.27|3496.63|3488.93|28
1648972330000|2022-04-03 07:52:10|3497.94|3490.24|3498.13|3490.43|3498.42|3490.72|3497.92|3490.22|29
1648972340000|2022-04-03 07:52:20|3498.12|3490.42|3498.28|3490.58|3498.56|3490.86|3498.06|3490.36|27
1648972350000|2022-04-03 07:52:30|3498.24|3490.54|3498.88|3491.18|3498.93|3491.23|3498.24|3490.54|36
1648972360000|2022-04-03 07:52:40|3498.84|3491.14|3499.17|3491.47|3499.25|3491.55|3498.84|3491.14|14
1648972370000|2022-04-03 07:52:50|3499.05|3491.35|3499.41|3491.71|3499.44|3491.74|3499.05|3491.35|25
1648972380000|2022-04-03 07:53:00|3499.58|3491.88|3499.11|3491.41|3499.61|3491.91|3499.11|3491.41|28
1648972390000|2022-04-03 07:53:10|3498.76|3491.06|3497.69|3489.99|3498.76|3491.06|3497.45|3489.75|35
1648972400000|2022-04-03 07:53:20|3497.68|3489.98|3499.13|3491.43|3499.36|3491.66|3497.56|3489.86|32
1648972410000|2022-04-03 07:53:30|3499.32|3491.62|3499.25|3491.55|3499.42|3491.72|3499.11|3491.41|26
1648972420000|2022-04-03 07:53:40|3499.28|3491.58|3499.02|3491.32|3499.28|3491.58|3498.57|3490.87|37
1648972430000|2022-04-03 07:53:50|3498.83|3491.13|3499.31|3491.61|3499.69|3491.99|3498.8|3491.1|35
1648972440000|2022-04-03 07:54:00|3499.37|3491.67|3499.38|3491.68|3499.54|3491.84|3499.33|3491.63|24
1648972450000|2022-04-03 07:54:10|3499.37|3491.67|3498.22|3490.52|3499.38|3491.68|3498.13|3490.43|30
1648972460000|2022-04-03 07:54:20|3498.19|3490.49|3497.02|3489.32|3498.22|3490.52|3496.51|3488.81|34
1648972470000|2022-04-03 07:54:30|3496.98|3489.28|3496.74|3489.04|3496.98|3489.28|3496.65|3488.95|32
1648972480000|2022-04-03 07:54:40|3496.7|3489|3497.57|3489.87|3497.66|3489.96|3496.7|3489|33
1648972490000|2022-04-03 07:54:50|3497.58|3489.88|3497.71|3490.01|3498.23|3490.53|3497.43|3489.73|39
1648972500000|2022-04-03 07:55:00|3497.72|3490.02|3497.38|3489.68|3497.75|3490.05|3497.2|3489.5|34
1648972510000|2022-04-03 07:55:10|3497.45|3489.75|3497.91|3490.21|3497.92|3490.22|3497.29|3489.59|32
1648972520000|2022-04-03 07:55:20|3497.95|3490.25|3498.24|3490.54|3498.28|3490.58|3497.94|3490.24|30
1648972530000|2022-04-03 07:55:30|3498.3|3490.6|3497.98|3490.28|3498.33|3490.63|3497.94|3490.24|32
1648972540000|2022-04-03 07:55:40|3497.96|3490.26|3497.9|3490.2|3498.07|3490.37|3497.9|3490.2|25
1648972550000|2022-04-03 07:55:50|3497.96|3490.26|3497.98|3490.28|3498.08|3490.38|3497.74|3490.04|25
1648972560000|2022-04-03 07:56:00|3497.85|3490.15|3497.49|3489.79|3497.92|3490.22|3497.48|3489.78|22
1648972570000|2022-04-03 07:56:10|3497.48|3489.78|3497.44|3489.74|3497.49|3489.79|3497.32|3489.62|14
1648972580000|2022-04-03 07:56:20|3497.41|3489.71|3495.91|3488.21|3497.46|3489.76|3495.91|3488.21|34
1648972590000|2022-04-03 07:56:30|3495.89|3488.19|3495.72|3488.02|3495.89|3488.19|3495.33|3487.63|32
1648972600000|2022-04-03 07:56:40|3495.68|3487.98|3495.74|3488.04|3495.9|3488.2|3495.68|3487.98|29
1648972610000|2022-04-03 07:56:50|3495.76|3488.06|3495.85|3488.15|3496|3488.3|3495.66|3487.96|37
1648972620000|2022-04-03 07:57:00|3495.84|3488.14|3493.08|3485.38|3495.86|3488.16|3493.08|3485.38|35
1648972630000|2022-04-03 07:57:10|3493.18|3485.48|3493|3485.3|3493.46|3485.76|3492.97|3485.27|34
1648972640000|2022-04-03 07:57:20|3493.1|3485.4|3493.4|3485.7|3493.44|3485.74|3493.1|3485.4|32
1648972650000|2022-04-03 07:57:30|3493.38|3485.68|3492.91|3485.21|3493.39|3485.69|3492.91|3485.21|30
1648972660000|2022-04-03 07:57:40|3492.96|3485.26|3492.52|3484.82|3492.96|3485.26|3492.48|3484.78|30
1648972670000|2022-04-03 07:57:50|3492.55|3484.85|3492.34|3484.64|3492.55|3484.85|3492.2|3484.5|33
1648972680000|2022-04-03 07:58:00|3492.33|3484.63|3492.38|3484.68|3492.44|3484.74|3492.31|3484.61|32
1648972690000|2022-04-03 07:58:10|3492.41|3484.71|3492.32|3484.62|3492.49|3484.79|3492.32|3484.62|32
1648972700000|2022-04-03 07:58:20|3492.35|3484.65|3492.46|3484.76|3492.52|3484.82|3492.24|3484.54|33
1648972710000|2022-04-03 07:58:30|3492.43|3484.73|3492.52|3484.82|3492.58|3484.88|3492.27|3484.57|34
1648972720000|2022-04-03 07:58:40|3492.5|3484.8|3492.94|3485.24|3492.98|3485.28|3492.43|3484.73|30
1648972730000|2022-04-03 07:58:50|3492.92|3485.22|3492.45|3484.75|3492.92|3485.22|3492.34|3484.64|30
1648972740000|2022-04-03 07:59:00|3492.44|3484.74|3492.76|3485.06|3492.77|3485.07|3492.26|3484.56|27
1648972750000|2022-04-03 07:59:10|3492.74|3485.04|3493.55|3485.85|3493.61|3485.91|3492.74|3485.04|21
1648972760000|2022-04-03 07:59:20|3493.61|3485.91|3493.91|3486.21|3493.99|3486.29|3493.61|3485.91|29
1648972770000|2022-04-03 07:59:30|3493.89|3486.19|3493.87|3486.17|3494.19|3486.49|3493.6|3485.9|31
1648972780000|2022-04-03 07:59:40|3494.03|3486.33|3493.89|3486.19|3494.17|3486.47|3493.82|3486.12|26
1648972790000|2022-04-03 07:59:50|3493.9|3486.2|3493.97|3486.27|3494.05|3486.35|3493.52|3485.82|33
1648972800000|2022-04-03 08:00:00|3494.31|3486.61|3495.15|3487.45|3495.17|3487.47|3494.31|3486.61|24
1648972810000|2022-04-03 08:00:10|3495.14|3487.44|3497.13|3489.43|3497.13|3489.43|3495.12|3487.42|29
1648972820000|2022-04-03 08:00:20|3497.28|3489.58|3499.2|3491.5|3499.26|3491.56|3497.19|3489.49|38
1648972830000|2022-04-03 08:00:30|3499.22|3491.52|3499.36|3491.66|3499.66|3491.96|3499.22|3491.52|33
1648972840000|2022-04-03 08:00:40|3499.35|3491.65|3500.31|3492.61|3500.32|3492.62|3499.35|3491.65|33
1648972850000|2022-04-03 08:00:50|3500.26|3492.56|3500.55|3492.85|3500.79|3493.09|3500.26|3492.56|32
1648972860000|2022-04-03 08:01:00|3500.49|3492.79|3499.68|3491.98|3500.49|3492.79|3499.63|3491.93|32
1648972870000|2022-04-03 08:01:10|3499.65|3491.95|3499.18|3491.48|3499.65|3491.95|3499.09|3491.39|32
1648972880000|2022-04-03 08:01:20|3499.24|3491.54|3499.49|3491.79|3499.49|3491.79|3499.19|3491.49|31
1648972890000|2022-04-03 08:01:30|3499.3|3491.6|3499.27|3491.57|3499.34|3491.64|3499.26|3491.56|24
1648972900000|2022-04-03 08:01:40|3499.3|3491.6|3499.36|3491.66|3499.43|3491.73|3499.21|3491.51|34
1648972910000|2022-04-03 08:01:50|3499.38|3491.68|3499.44|3491.74|3499.47|3491.77|3499.38|3491.68|31
1648972920000|2022-04-03 08:02:00|3499.43|3491.73|3499.37|3491.67|3499.48|3491.78|3499.35|3491.65|10
1648972930000|2022-04-03 08:02:10|3499.36|3491.66|3499.26|3491.56|3499.41|3491.71|3499.21|3491.51|25
1648972940000|2022-04-03 08:02:20|3499.28|3491.58|3499.33|3491.63|3499.33|3491.63|3499.13|3491.43|31
1648972950000|2022-04-03 08:02:30|3499.34|3491.64|3499.3|3491.6|3499.51|3491.81|3499.13|3491.43|30
1648972960000|2022-04-03 08:02:40|3499.27|3491.57|3498.25|3490.55|3499.27|3491.57|3497.66|3489.96|32
1648972970000|2022-04-03 08:02:50|3498.15|3490.45|3497.49|3489.79|3498.25|3490.55|3497.23|3489.53|37
1648972980000|2022-04-03 08:03:00|3497.56|3489.86|3497.47|3489.77|3497.64|3489.94|3497.45|3489.75|27
1648972990000|2022-04-03 08:03:10|3497.55|3489.85|3497.76|3490.06|3497.76|3490.06|3497.38|3489.68|35
1648973000000|2022-04-03 08:03:20|3498.48|3490.78|3498.75|3491.05|3498.79|3491.09|3498.48|3490.78|29
1648973010000|2022-04-03 08:03:30|3498.74|3491.04|3500.51|3492.81|3500.51|3492.81|3498.73|3491.03|34
1648973020000|2022-04-03 08:03:40|3500.53|3492.83|3499.96|3492.26|3500.53|3492.83|3499.75|3492.05|21
1648973030000|2022-04-03 08:03:50|3499.97|3492.27|3500.75|3493.05|3501|3493.3|3499.96|3492.26|27
1648973040000|2022-04-03 08:04:00|3500.98|3493.28|3500.57|3492.87|3501.45|3493.75|3500.49|3492.79|28
1648973050000|2022-04-03 08:04:10|3500.55|3492.85|3500.5|3492.8|3500.7|3493|3500.37|3492.67|28
1648973060000|2022-04-03 08:04:20|3500.47|3492.77|3500.07|3492.37|3500.47|3492.77|3500.01|3492.31|17
1648973070000|2022-04-03 08:04:30|3500.12|3492.42|3500.21|3492.51|3500.35|3492.65|3499.96|3492.26|31
1648973080000|2022-04-03 08:04:40|3500.2|3492.5|3500.27|3492.57|3500.31|3492.61|3500.07|3492.37|28
1648973090000|2022-04-03 08:04:50|3500.16|3492.46|3500.08|3492.38|3500.27|3492.57|3499.99|3492.29|27
1648973100000|2022-04-03 08:05:00|3500.1|3492.4|3500.49|3492.79|3500.49|3492.79|3499.97|3492.27|19
1648973110000|2022-04-03 08:05:10|3500.5|3492.8|3501.07|3493.37|3501.07|3493.37|3500.5|3492.8|29
1648973120000|2022-04-03 08:05:20|3501.1|3493.4|3500.82|3493.12|3501.1|3493.4|3500.8|3493.1|30
1648973130000|2022-04-03 08:05:30|3500.86|3493.16|3500.74|3493.04|3500.86|3493.16|3500.69|3492.99|29
1648973140000|2022-04-03 08:05:40|3500.75|3493.05|3500.46|3492.76|3500.83|3493.13|3500.4|3492.7|35
1648973150000|2022-04-03 08:05:50|3500.47|3492.77|3500.17|3492.47|3500.55|3492.85|3499.8|3492.1|23
1648973160000|2022-04-03 08:06:00|3500.16|3492.46|3500.25|3492.55|3500.3|3492.6|3500.01|3492.31|30
1648973170000|2022-04-03 08:06:10|3500.29|3492.59|3500.34|3492.64|3500.39|3492.69|3500.08|3492.38|38
1648973180000|2022-04-03 08:06:20|3500.42|3492.72|3500.16|3492.46|3500.58|3492.88|3500.16|3492.46|33
1648973190000|2022-04-03 08:06:30|3500.24|3492.54|3500.19|3492.49|3500.28|3492.58|3500.04|3492.34|32
1648973200000|2022-04-03 08:06:40|3500.06|3492.36|3500.17|3492.47|3500.24|3492.54|3500.04|3492.34|29
1648973210000|2022-04-03 08:06:50|3500.16|3492.46|3499.75|3492.05|3500.23|3492.53|3499.54|3491.84|36
1648973220000|2022-04-03 08:07:00|3499.73|3492.03|3499.65|3491.95|3499.79|3492.09|3499.55|3491.85|27
1648973230000|2022-04-03 08:07:10|3499.64|3491.94|3498.94|3491.24|3499.64|3491.94|3498.93|3491.23|35
1648973240000|2022-04-03 08:07:20|3498.96|3491.26|3498.43|3490.73|3498.98|3491.28|3498.05|3490.35|36
1648973250000|2022-04-03 08:07:30|3498.4|3490.7|3498.84|3491.14|3498.9|3491.2|3498.26|3490.56|30
1648973260000|2022-04-03 08:07:40|3498.75|3491.05|3498.37|3490.67|3498.75|3491.05|3498.32|3490.62|29
1648973270000|2022-04-03 08:07:50|3498.44|3490.74|3497.35|3489.65|3498.44|3490.74|3497.09|3489.39|26
1648973280000|2022-04-03 08:08:00|3497.48|3489.78|3497.78|3490.08|3497.78|3490.08|3497.35|3489.65|33
1648973290000|2022-04-03 08:08:10|3497.69|3489.99|3498.4|3490.7|3498.44|3490.74|3497.69|3489.99|29
1648973300000|2022-04-03 08:08:20|3498.41|3490.71|3499.71|3492.01|3499.95|3492.25|3498.41|3490.71|34
1648973310000|2022-04-03 08:08:30|3499.79|3492.09|3501.61|3493.91|3501.68|3493.98|3499.71|3492.01|32
1648973320000|2022-04-03 08:08:40|3501.62|3493.92|3502.11|3494.41|3502.13|3494.43|3501.62|3493.92|23
1648973330000|2022-04-03 08:08:50|3502.12|3494.42|3502.06|3494.36|3502.28|3494.58|3501.96|3494.26|11
1648973340000|2022-04-03 08:09:00|3502.04|3494.34|3501.67|3493.97|3502.05|3494.35|3501.54|3493.84|14
1648973350000|2022-04-03 08:09:10|3501.73|3494.03|3501.91|3494.21|3502.05|3494.35|3501.69|3493.99|30
1648973360000|2022-04-03 08:09:20|3501.9|3494.2|3501.79|3494.09|3502.01|3494.31|3501.68|3493.98|27
1648973370000|2022-04-03 08:09:30|3501.8|3494.1|3502.15|3494.45|3502.19|3494.49|3501.8|3494.1|19
1648973380000|2022-04-03 08:09:40|3502.16|3494.46|3502.88|3495.18|3502.92|3495.22|3502.14|3494.44|22
1648973390000|2022-04-03 08:09:50|3502.87|3495.17|3502.64|3494.94|3502.88|3495.18|3502.64|3494.94|19
1648973400000|2022-04-03 08:10:00|3502.65|3494.95|3502.77|3495.07|3502.88|3495.18|3502.65|3494.95|17
1648973410000|2022-04-03 08:10:10|3502.75|3495.05|3502.81|3495.11|3502.86|3495.16|3502.64|3494.94|22
1648973420000|2022-04-03 08:10:20|3502.85|3495.15|3502.82|3495.12|3502.89|3495.19|3502.72|3495.02|21
1648973430000|2022-04-03 08:10:30|3502.81|3495.11|3502.01|3494.31|3502.87|3495.17|3501.9|3494.2|34
1648973440000|2022-04-03 08:10:40|3502.04|3494.34|3501.8|3494.1|3502.09|3494.39|3501.62|3493.92|26
1648973450000|2022-04-03 08:10:50|3501.71|3494.01|3501.31|3493.61|3501.85|3494.15|3501.26|3493.56|24
1648973460000|2022-04-03 08:11:00|3501.34|3493.64|3501.46|3493.76|3501.6|3493.9|3501.28|3493.58|28
1648973470000|2022-04-03 08:11:10|3501.42|3493.72|3501.41|3493.71|3501.58|3493.88|3501.23|3493.53|32
1648973480000|2022-04-03 08:11:20|3501.4|3493.7|3501.22|3493.52|3501.4|3493.7|3501.08|3493.38|27
1648973490000|2022-04-03 08:11:30|3501.08|3493.38|3501.13|3493.43|3501.26|3493.56|3500.36|3492.66|33
1648973500000|2022-04-03 08:11:40|3500.98|3493.28|3501.1|3493.4|3501.19|3493.49|3500.85|3493.15|32
1648973510000|2022-04-03 08:11:50|3501.11|3493.41|3501.13|3493.43|3501.17|3493.47|3500.92|3493.22|36
1648973520000|2022-04-03 08:12:00|3501.09|3493.39|3500.95|3493.25|3501.12|3493.42|3500.74|3493.04|37
1648973530000|2022-04-03 08:12:10|3501.09|3493.39|3500.19|3492.49|3501.11|3493.41|3500.18|3492.48|30
1648973540000|2022-04-03 08:12:20|3500.25|3492.55|3500.59|3492.89|3500.62|3492.92|3500.04|3492.34|22
1648973550000|2022-04-03 08:12:30|3500.64|3492.94|3501|3493.3|3501.16|3493.46|3500.64|3492.94|22
1648973560000|2022-04-03 08:12:40|3501.02|3493.32|3500.88|3493.18|3501.08|3493.38|3500.88|3493.18|28
1648973570000|2022-04-03 08:12:50|3500.92|3493.22|3501|3493.3|3501|3493.3|3500.74|3493.04|15
1648973580000|2022-04-03 08:13:00|3501.01|3493.31|3500.77|3493.07|3501.01|3493.31|3500.63|3492.93|32
1648973590000|2022-04-03 08:13:10|3500.76|3493.06|3500.15|3492.45|3500.78|3493.08|3500.15|3492.45|20
1648973600000|2022-04-03 08:13:20|3500.02|3492.32|3500.05|3492.35|3500.11|3492.41|3499.75|3492.05|17
1648973610000|2022-04-03 08:13:30|3500.08|3492.38|3499.96|3492.26|3500.08|3492.38|3499.68|3491.98|36
1648973620000|2022-04-03 08:13:40|3499.97|3492.27|3499.96|3492.26|3500.02|3492.32|3499.94|3492.24|18
1648973630000|2022-04-03 08:13:50|3499.95|3492.25|3499.77|3492.07|3499.98|3492.28|3499.73|3492.03|27
1648973640000|2022-04-03 08:14:00|3499.79|3492.09|3499.85|3492.15|3499.86|3492.16|3499.75|3492.05|22
1648973650000|2022-04-03 08:14:10|3499.84|3492.14|3499.94|3492.24|3499.95|3492.25|3499.74|3492.04|25
1648973660000|2022-04-03 08:14:20|3499.95|3492.25|3500.04|3492.34|3500.09|3492.39|3499.93|3492.23|29
1648973670000|2022-04-03 08:14:30|3500.03|3492.33|3500.02|3492.32|3500.1|3492.4|3499.94|3492.24|30
1648973680000|2022-04-03 08:14:40|3500.07|3492.37|3499.98|3492.28|3500.19|3492.49|3499.98|3492.28|21
1648973690000|2022-04-03 08:14:50|3499.92|3492.22|3499.64|3491.94|3499.97|3492.27|3499.61|3491.91|18
1648973700000|2022-04-03 08:15:00|3499.66|3491.96|3498.84|3491.14|3499.66|3491.96|3498.84|3491.14|25
1648973710000|2022-04-03 08:15:10|3498.51|3490.81|3497.77|3490.07|3498.51|3490.81|3497.68|3489.98|35
1648973720000|2022-04-03 08:15:20|3497.79|3490.09|3497.78|3490.08|3498.01|3490.31|3497.6|3489.9|31
1648973730000|2022-04-03 08:15:30|3497.73|3490.03|3497.84|3490.14|3497.95|3490.25|3497.64|3489.94|21
1648973740000|2022-04-03 08:15:40|3497.75|3490.05|3497.64|3489.94|3497.78|3490.08|3497.62|3489.92|24
1648973750000|2022-04-03 08:15:50|3497.55|3489.85|3497.26|3489.56|3497.64|3489.94|3497.24|3489.54|19
1648973760000|2022-04-03 08:16:00|3497.62|3489.92|3498.15|3490.45|3498.21|3490.51|3497.47|3489.77|27
1648973770000|2022-04-03 08:16:10|3498.16|3490.46|3498.16|3490.46|3498.16|3490.46|3498.14|3490.44|8
1648973780000|2022-04-03 08:16:20|3498.17|3490.47|3498.15|3490.45|3498.17|3490.47|3498.11|3490.41|14
1648973790000|2022-04-03 08:16:30|3498.14|3490.44|3498.19|3490.49|3498.25|3490.55|3498.1|3490.4|22
1648973800000|2022-04-03 08:16:40|3498.18|3490.48|3498.23|3490.53|3498.25|3490.55|3498.14|3490.44|25
1648973810000|2022-04-03 08:16:50|3498.22|3490.52|3497.95|3490.25|3498.24|3490.54|3497.79|3490.09|30
1648973820000|2022-04-03 08:17:00|3497.91|3490.21|3497.86|3490.16|3497.91|3490.21|3497.83|3490.13|16
1648973830000|2022-04-03 08:17:10|3497.85|3490.15|3498.29|3490.59|3498.29|3490.59|3497.79|3490.09|21
1648973840000|2022-04-03 08:17:20|3498.2|3490.5|3498.23|3490.53|3498.3|3490.6|3498.2|3490.5|30
1648973850000|2022-04-03 08:17:30|3498.24|3490.54|3498.26|3490.56|3498.28|3490.58|3498.22|3490.52|22
1648973860000|2022-04-03 08:17:40|3498.25|3490.55|3498.32|3490.62|3498.34|3490.64|3498.21|3490.51|19
1648973870000|2022-04-03 08:17:50|3498.3|3490.6|3498.29|3490.59|3498.31|3490.61|3498.28|3490.58|7
1648973880000|2022-04-03 08:18:00|3498.3|3490.6|3497.91|3490.21|3498.3|3490.6|3497.61|3489.91|19
1648973890000|2022-04-03 08:18:10|3497.92|3490.22|3497.71|3490.01|3498.29|3490.59|3497.7|3490|16
1648973900000|2022-04-03 08:18:20|3497.69|3489.99|3497.17|3489.47|3497.69|3489.99|3497.14|3489.44|19
1648973910000|2022-04-03 08:18:30|3497.14|3489.44|3496.2|3488.5|3497.14|3489.44|3496.19|3488.49|22
1648973920000|2022-04-03 08:18:40|3496.12|3488.42|3496|3488.3|3496.15|3488.45|3495.7|3488|31
1648973930000|2022-04-03 08:18:50|3495.92|3488.22|3495.26|3487.56|3495.92|3488.22|3495.26|3487.56|23
1648973940000|2022-04-03 08:19:00|3495.21|3487.51|3494.86|3487.16|3495.21|3487.51|3494.8|3487.1|28
1648973950000|2022-04-03 08:19:10|3494.93|3487.23|3494.88|3487.18|3495.06|3487.36|3494.87|3487.17|22
1648973960000|2022-04-03 08:19:20|3494.87|3487.17|3494.53|3486.83|3494.95|3487.25|3494.53|3486.83|12
1648973970000|2022-04-03 08:19:30|3494.58|3486.88|3494.97|3487.27|3495.02|3487.32|3494.53|3486.83|14
1648973980000|2022-04-03 08:19:40|3494.96|3487.26|3496.2|3488.5|3496.2|3488.5|3494.82|3487.12|28
1648973990000|2022-04-03 08:19:50|3496.13|3488.43|3495.96|3488.26|3496.15|3488.45|3495.96|3488.26|25
1648974000000|2022-04-03 08:20:00|3495.93|3488.23|3495.96|3488.26|3496.02|3488.32|3495.92|3488.22|17
1648974010000|2022-04-03 08:20:10|3495.95|3488.25|3495.55|3487.85|3495.95|3488.25|3495.53|3487.83|16
1648974020000|2022-04-03 08:20:20|3495.53|3487.83|3495.59|3487.89|3495.62|3487.92|3495.51|3487.81|17
1648974030000|2022-04-03 08:20:30|3495.55|3487.85|3495.07|3487.37|3495.55|3487.85|3494.98|3487.28|28
1648974040000|2022-04-03 08:20:40|3495.08|3487.38|3495.19|3487.49|3495.21|3487.51|3495.01|3487.31|28
1648974050000|2022-04-03 08:20:50|3495.18|3487.48|3494.83|3487.13|3495.22|3487.52|3494.81|3487.11|16
1648974060000|2022-04-03 08:21:00|3494.82|3487.12|3495.27|3487.57|3495.41|3487.71|3494.82|3487.12|30
1648974070000|2022-04-03 08:21:10|3495.28|3487.58|3495.16|3487.46|3495.57|3487.87|3495.16|3487.46|33
1648974080000|2022-04-03 08:21:20|3495.17|3487.47|3494.95|3487.25|3495.24|3487.54|3494.85|3487.15|27
1648974090000|2022-04-03 08:21:30|3494.93|3487.23|3494.77|3487.07|3494.93|3487.23|3494.76|3487.06|17
1648974100000|2022-04-03 08:21:40|3494.78|3487.08|3495.09|3487.39|3495.11|3487.41|3494.76|3487.06|13
1648974110000|2022-04-03 08:21:50|3495.13|3487.43|3495.23|3487.53|3495.31|3487.61|3495.13|3487.43|29
1648974120000|2022-04-03 08:22:00|3495.24|3487.54|3495.32|3487.62|3495.43|3487.73|3495.2|3487.5|18
1648974130000|2022-04-03 08:22:10|3495.33|3487.63|3494.85|3487.15|3495.33|3487.63|3494.85|3487.15|25
1648974140000|2022-04-03 08:22:20|3494.84|3487.14|3494.89|3487.19|3494.89|3487.19|3494.8|3487.1|17
1648974150000|2022-04-03 08:22:30|3494.7|3487|3494.74|3487.04|3494.74|3487.04|3494.69|3486.99|13
1648974160000|2022-04-03 08:22:40|3494.72|3487.02|3494.68|3486.98|3494.74|3487.04|3494.66|3486.96|19
1648974170000|2022-04-03 08:22:50|3494.66|3486.96|3494.68|3486.98|3494.69|3486.99|3494.65|3486.95|14
1648974180000|2022-04-03 08:23:00|3494.69|3486.99|3495.25|3487.55|3495.55|3487.85|3494.69|3486.99|23
1648974190000|2022-04-03 08:23:10|3495.24|3487.54|3494.75|3487.05|3495.24|3487.54|3494.71|3487.01|29
1648974200000|2022-04-03 08:23:20|3494.74|3487.04|3494.75|3487.05|3494.75|3487.05|3494.7|3487|20
1648974210000|2022-04-03 08:23:30|3494.76|3487.06|3494.55|3486.85|3494.83|3487.13|3494.3|3486.6|22
1648974220000|2022-04-03 08:23:40|3494.56|3486.86|3494.07|3486.37|3494.56|3486.86|3493.56|3485.86|27
1648974230000|2022-04-03 08:23:50|3494.06|3486.36|3493.13|3485.43|3494.66|3486.96|3493.13|3485.43|34
1648974240000|2022-04-03 08:24:00|3493.15|3485.45|3493.05|3485.35|3493.18|3485.48|3492.93|3485.23|32
1648974250000|2022-04-03 08:24:10|3493.11|3485.41|3492.79|3485.09|3493.16|3485.46|3492.66|3484.96|30
1648974260000|2022-04-03 08:24:20|3492.75|3485.05|3492.75|3485.05|3492.83|3485.13|3492.61|3484.91|32
1648974270000|2022-04-03 08:24:30|3492.76|3485.06|3493.75|3486.05|3493.79|3486.09|3492.72|3485.02|29
1648974280000|2022-04-03 08:24:40|3493.77|3486.07|3494.19|3486.49|3494.43|3486.73|3493.77|3486.07|38
1648974290000|2022-04-03 08:24:50|3494.23|3486.53|3494.13|3486.43|3494.29|3486.59|3494.11|3486.41|33
1648974300000|2022-04-03 08:25:00|3494.2|3486.5|3493.9|3486.2|3494.22|3486.52|3493.54|3485.84|32
1648974310000|2022-04-03 08:25:10|3493.92|3486.22|3494.06|3486.36|3494.15|3486.45|3493.86|3486.16|28
1648974320000|2022-04-03 08:25:20|3494.04|3486.34|3494.1|3486.4|3494.12|3486.42|3493.99|3486.29|22
1648974330000|2022-04-03 08:25:30|3494.15|3486.45|3494.56|3486.86|3494.62|3486.92|3494.15|3486.45|18
1648974340000|2022-04-03 08:25:40|3494.46|3486.76|3494.53|3486.83|3494.61|3486.91|3494.46|3486.76|19
1648974350000|2022-04-03 08:25:50|3494.49|3486.79|3494.15|3486.45|3494.5|3486.8|3494.04|3486.34|35
1648974360000|2022-04-03 08:26:00|3494.2|3486.5|3494.26|3486.56|3494.26|3486.56|3494.13|3486.43|28
1648974370000|2022-04-03 08:26:10|3494.25|3486.55|3494.65|3486.95|3494.65|3486.95|3494.15|3486.45|26
1648974380000|2022-04-03 08:26:20|3494.69|3486.99|3494.68|3486.98|3494.9|3487.2|3494.62|3486.92|26
1648974390000|2022-04-03 08:26:30|3494.67|3486.97|3494.79|3487.09|3495|3487.3|3494.66|3486.96|21
1648974400000|2022-04-03 08:26:40|3494.81|3487.11|3494.91|3487.21|3495.12|3487.42|3494.65|3486.95|33
1648974410000|2022-04-03 08:26:50|3494.88|3487.18|3494.19|3486.49|3494.92|3487.22|3493.8|3486.1|36
1648974420000|2022-04-03 08:27:00|3494.17|3486.47|3494.28|3486.58|3494.31|3486.61|3494.16|3486.46|34
1648974430000|2022-04-03 08:27:10|3494.27|3486.57|3494.74|3487.04|3494.87|3487.17|3494.15|3486.45|31
1648974440000|2022-04-03 08:27:20|3494.78|3487.08|3493.81|3486.11|3494.78|3487.08|3493.76|3486.06|33
1648974450000|2022-04-03 08:27:30|3493.79|3486.09|3493.53|3485.83|3493.79|3486.09|3493.35|3485.65|31
1648974460000|2022-04-03 08:27:40|3493.5|3485.8|3493.05|3485.35|3493.58|3485.88|3493.01|3485.31|30
1648974470000|2022-04-03 08:27:50|3493.13|3485.43|3493.77|3486.07|3493.8|3486.1|3493.13|3485.43|35
1648974480000|2022-04-03 08:28:00|3493.76|3486.06|3492.03|3484.33|3494.42|3486.72|3491.62|3483.92|25
1648974490000|2022-04-03 08:28:10|3491.89|3484.19|3491.5|3483.8|3492.04|3484.34|3491.45|3483.75|25
1648974500000|2022-04-03 08:28:20|3491.49|3483.79|3491.12|3483.42|3491.59|3483.89|3491.12|3483.42|22
1648974510000|2022-04-03 08:28:30|3491.14|3483.44|3491.11|3483.41|3491.15|3483.45|3491.07|3483.37|15
1648974520000|2022-04-03 08:28:40|3491.1|3483.4|3490.17|3482.47|3491.1|3483.4|3489.98|3482.28|34
1648974530000|2022-04-03 08:28:50|3490.13|3482.43|3489.88|3482.18|3490.18|3482.48|3489.87|3482.17|31
1648974540000|2022-04-03 08:29:00|3489.84|3482.14|3489.82|3482.12|3490|3482.3|3489.79|3482.09|30
1648974550000|2022-04-03 08:29:10|3489.78|3482.08|3490.43|3482.73|3490.43|3482.73|3489.6|3481.9|33
1648974560000|2022-04-03 08:29:20|3490.4|3482.7|3490.64|3482.94|3490.76|3483.06|3490.3|3482.6|35
1648974570000|2022-04-03 08:29:30|3490.86|3483.16|3491.2|3483.5|3491.24|3483.54|3490.86|3483.16|29
1648974580000|2022-04-03 08:29:40|3491.14|3483.44|3490.66|3482.96|3491.36|3483.66|3490.66|3482.96|30
1648974590000|2022-04-03 08:29:50|3490.69|3482.99|3490.93|3483.23|3490.93|3483.23|3490.57|3482.87|35
1648974600000|2022-04-03 08:30:00|3490.94|3483.24|3490.36|3482.66|3490.94|3483.24|3490.02|3482.32|35
1648974610000|2022-04-03 08:30:10|3490.37|3482.67|3490.37|3482.67|3490.41|3482.71|3490.17|3482.47|26
1648974620000|2022-04-03 08:30:20|3490.38|3482.68|3490.24|3482.54|3490.47|3482.77|3490.18|3482.48|32
1648974630000|2022-04-03 08:30:30|3490.27|3482.57|3490.63|3482.93|3490.63|3482.93|3490.17|3482.47|26
1648974640000|2022-04-03 08:30:40|3490.61|3482.91|3490.55|3482.85|3490.67|3482.97|3490.42|3482.72|20
1648974650000|2022-04-03 08:30:50|3490.56|3482.86|3490.37|3482.67|3490.58|3482.88|3490.28|3482.58|22
1648974660000|2022-04-03 08:31:00|3490.4|3482.7|3490.94|3483.24|3490.94|3483.24|3490.38|3482.68|25
1648974670000|2022-04-03 08:31:10|3490.86|3483.16|3490.85|3483.15|3490.94|3483.24|3490.73|3483.03|20
1648974680000|2022-04-03 08:31:20|3490.81|3483.11|3491.61|3483.91|3491.61|3483.91|3490.77|3483.07|28
1648974690000|2022-04-03 08:31:30|3491.6|3483.9|3492.13|3484.43|3492.28|3484.58|3491.58|3483.88|30
1648974700000|2022-04-03 08:31:40|3492.12|3484.42|3492.13|3484.43|3492.47|3484.77|3492|3484.3|21
1648974710000|2022-04-03 08:31:50|3492.14|3484.44|3492.26|3484.56|3492.37|3484.67|3492.14|3484.44|22
1648974720000|2022-04-03 08:32:00|3492.29|3484.59|3493.66|3485.96|3493.67|3485.97|3492.29|3484.59|28
1648974730000|2022-04-03 08:32:10|3493.65|3485.95|3493.69|3485.99|3493.69|3485.99|3493.44|3485.74|34
1648974740000|2022-04-03 08:32:20|3493.79|3486.09|3494.03|3486.33|3494.04|3486.34|3493.53|3485.83|34
1648974750000|2022-04-03 08:32:30|3494.04|3486.34|3494|3486.3|3494.08|3486.38|3493.92|3486.22|29
1648974760000|2022-04-03 08:32:40|3494.06|3486.36|3494.07|3486.37|3494.16|3486.46|3493.88|3486.18|24
1648974770000|2022-04-03 08:32:50|3494.09|3486.39|3493.98|3486.28|3494.09|3486.39|3493.94|3486.24|22
1648974780000|2022-04-03 08:33:00|3494.02|3486.32|3494.11|3486.41|3494.27|3486.57|3494.02|3486.32|27
1648974790000|2022-04-03 08:33:10|3494.12|3486.42|3494.28|3486.58|3494.3|3486.6|3494.06|3486.36|24
1648974800000|2022-04-03 08:33:20|3494.27|3486.57|3494.1|3486.4|3494.27|3486.57|3493.97|3486.27|30
1648974810000|2022-04-03 08:33:30|3494.05|3486.35|3493.81|3486.11|3494.05|3486.35|3493.34|3485.64|31
1648974820000|2022-04-03 08:33:40|3493.7|3486|3493.77|3486.07|3493.86|3486.16|3493.65|3485.95|17
1648974830000|2022-04-03 08:33:50|3494.16|3486.46|3493.77|3486.07|3494.17|3486.47|3493.66|3485.96|9
1648974840000|2022-04-03 08:34:00|3493.75|3486.05|3493.87|3486.17|3494.11|3486.41|3493.73|3486.03|33
1648974850000|2022-04-03 08:34:10|3493.81|3486.11|3493.95|3486.25|3494.05|3486.35|3493.81|3486.11|29
1648974860000|2022-04-03 08:34:20|3493.97|3486.27|3493.94|3486.24|3494.07|3486.37|3493.89|3486.19|29
1648974870000|2022-04-03 08:34:30|3493.92|3486.22|3494.41|3486.71|3494.5|3486.8|3493.86|3486.16|33
1648974880000|2022-04-03 08:34:40|3494.43|3486.73|3494.41|3486.71|3494.47|3486.77|3494.23|3486.53|26
1648974890000|2022-04-03 08:34:50|3494.4|3486.7|3494.23|3486.53|3494.4|3486.7|3494.23|3486.53|21
1648974900000|2022-04-03 08:35:00|3494.4|3486.7|3494.31|3486.61|3494.4|3486.7|3494.23|3486.53|24
1648974910000|2022-04-03 08:35:10|3494.18|3486.48|3494.35|3486.65|3494.44|3486.74|3494.18|3486.48|24
1648974920000|2022-04-03 08:35:20|3494.22|3486.52|3494.39|3486.69|3494.47|3486.77|3494.22|3486.52|32
1648974930000|2022-04-03 08:35:30|3494.42|3486.72|3494.72|3487.02|3495.03|3487.33|3494.24|3486.54|26
1648974940000|2022-04-03 08:35:40|3494.71|3487.01|3494.83|3487.13|3494.88|3487.18|3494.68|3486.98|31
1648974950000|2022-04-03 08:35:50|3494.89|3487.19|3495.09|3487.39|3495.09|3487.39|3494.8|3487.1|30
1648974960000|2022-04-03 08:36:00|3495.05|3487.35|3495.29|3487.59|3495.33|3487.63|3495.01|3487.31|29
1648974970000|2022-04-03 08:36:10|3495.3|3487.6|3495.25|3487.55|3495.36|3487.66|3495.25|3487.55|24
1648974980000|2022-04-03 08:36:20|3495.29|3487.59|3495.33|3487.63|3495.36|3487.66|3495.21|3487.51|25
1648974990000|2022-04-03 08:36:30|3495.32|3487.62|3495.37|3487.67|3495.37|3487.67|3495.25|3487.55|23
1648975000000|2022-04-03 08:36:40|3495.38|3487.68|3495.66|3487.96|3495.86|3488.16|3495.22|3487.52|29
1648975010000|2022-04-03 08:36:50|3495.68|3487.98|3495.79|3488.09|3495.88|3488.18|3495.64|3487.94|30
1648975020000|2022-04-03 08:37:00|3495.78|3488.08|3495.73|3488.03|3495.78|3488.08|3495.61|3487.91|18
1648975030000|2022-04-03 08:37:10|3495.72|3488.02|3495.78|3488.08|3495.82|3488.12|3495.56|3487.86|36
1648975040000|2022-04-03 08:37:20|3495.81|3488.11|3495.21|3487.51|3495.81|3488.11|3495.12|3487.42|30
1648975050000|2022-04-03 08:37:30|3495.22|3487.52|3495.28|3487.58|3495.43|3487.73|3495.22|3487.52|21
1648975060000|2022-04-03 08:37:40|3495.26|3487.56|3495.24|3487.54|3495.34|3487.64|3495.15|3487.45|25
1648975070000|2022-04-03 08:37:50|3495.28|3487.58|3495.17|3487.47|3495.34|3487.64|3495.17|3487.47|26
1648975080000|2022-04-03 08:38:00|3495.15|3487.45|3494.89|3487.19|3495.33|3487.63|3494.73|3487.03|31
1648975090000|2022-04-03 08:38:10|3494.91|3487.21|3494.91|3487.21|3494.94|3487.24|3494.88|3487.18|27
1648975100000|2022-04-03 08:38:20|3494.95|3487.25|3494.79|3487.09|3494.95|3487.25|3494.76|3487.06|23
1648975110000|2022-04-03 08:38:30|3494.81|3487.11|3494.95|3487.25|3494.95|3487.25|3494.74|3487.04|23
1648975120000|2022-04-03 08:38:40|3494.94|3487.24|3494.98|3487.28|3494.98|3487.28|3494.89|3487.19|18
1648975130000|2022-04-03 08:38:50|3494.94|3487.24|3494.93|3487.23|3494.98|3487.28|3494.87|3487.17|27
1648975140000|2022-04-03 08:39:00|3495.02|3487.32|3494.97|3487.27|3495.02|3487.32|3494.83|3487.13|26
1648975150000|2022-04-03 08:39:10|3494.9|3487.2|3494.52|3486.82|3495.13|3487.43|3494.44|3486.74|26
1648975160000|2022-04-03 08:39:20|3494.5|3486.8|3494.24|3486.54|3494.52|3486.82|3494.23|3486.53|33
1648975170000|2022-04-03 08:39:30|3494.2|3486.5|3493.93|3486.23|3494.24|3486.54|3493.87|3486.17|36
1648975180000|2022-04-03 08:39:40|3494.01|3486.31|3494.12|3486.42|3494.12|3486.42|3493.82|3486.12|28
1648975190000|2022-04-03 08:39:50|3494.11|3486.41|3493.94|3486.24|3494.11|3486.41|3493.73|3486.03|35
1648975200000|2022-04-03 08:40:00|3493.88|3486.18|3493.88|3486.18|3494.13|3486.43|3493.8|3486.1|30
1648975210000|2022-04-03 08:40:10|3494.03|3486.33|3493.93|3486.23|3494.25|3486.55|3493.63|3485.93|32
1648975220000|2022-04-03 08:40:20|3493.92|3486.22|3493.9|3486.2|3494.05|3486.35|3493.84|3486.14|33
1648975230000|2022-04-03 08:40:30|3493.89|3486.19|3493.61|3485.91|3493.9|3486.2|3493.56|3485.86|26
1648975240000|2022-04-03 08:40:40|3493.58|3485.88|3493.81|3486.11|3493.97|3486.27|3493.55|3485.85|32
1648975250000|2022-04-03 08:40:50|3493.8|3486.1|3493.67|3485.97|3493.92|3486.22|3493.58|3485.88|27
1648975260000|2022-04-03 08:41:00|3493.62|3485.92|3493.66|3485.96|3493.74|3486.04|3493.56|3485.86|31
1648975270000|2022-04-03 08:41:10|3493.69|3485.99|3493.54|3485.84|3493.72|3486.02|3493.44|3485.74|36
1648975280000|2022-04-03 08:41:20|3493.53|3485.83|3493.58|3485.88|3493.9|3486.2|3493.53|3485.83|29
1648975290000|2022-04-03 08:41:30|3493.51|3485.81|3492.66|3484.96|3493.51|3485.81|3492.56|3484.86|30
1648975300000|2022-04-03 08:41:40|3492.68|3484.98|3492.88|3485.18|3492.9|3485.2|3492.52|3484.82|26
1648975310000|2022-04-03 08:41:50|3492.87|3485.17|3492.91|3485.21|3492.92|3485.22|3492.68|3484.98|30
1648975320000|2022-04-03 08:42:00|3492.92|3485.22|3493.05|3485.35|3493.11|3485.41|3492.85|3485.15|30
1648975330000|2022-04-03 08:42:10|3492.99|3485.29|3493.28|3485.58|3493.33|3485.63|3492.97|3485.27|29
1648975340000|2022-04-03 08:42:20|3493.3|3485.6|3494.17|3486.47|3494.26|3486.56|3493.3|3485.6|23
1648975350000|2022-04-03 08:42:30|3494.18|3486.48|3494.67|3486.97|3494.71|3487.01|3494.11|3486.41|25
1648975360000|2022-04-03 08:42:40|3494.81|3487.11|3495.09|3487.39|3495.14|3487.44|3494.74|3487.04|22
1648975370000|2022-04-03 08:42:50|3495.1|3487.4|3494.97|3487.27|3495.11|3487.41|3494.92|3487.22|20
1648975380000|2022-04-03 08:43:00|3494.98|3487.28|3495.84|3488.14|3495.84|3488.14|3494.97|3487.27|24
1648975390000|2022-04-03 08:43:10|3495.85|3488.15|3496.61|3488.91|3496.77|3489.07|3495.84|3488.14|20
1648975400000|2022-04-03 08:43:20|3496.64|3488.94|3496.62|3488.92|3496.91|3489.21|3496.54|3488.84|29
1648975410000|2022-04-03 08:43:30|3496.63|3488.93|3496.77|3489.07|3496.86|3489.16|3496.6|3488.9|30
1648975420000|2022-04-03 08:43:40|3496.74|3489.04|3496.51|3488.81|3496.86|3489.16|3496.51|3488.81|31
1648975430000|2022-04-03 08:43:50|3496.47|3488.77|3496.72|3489.02|3496.72|3489.02|3496.39|3488.69|27
1648975440000|2022-04-03 08:44:00|3496.83|3489.13|3496.9|3489.2|3496.9|3489.2|3496.83|3489.13|7
1648975450000|2022-04-03 08:44:10|3496.91|3489.21|3497.06|3489.36|3497.11|3489.41|3496.9|3489.2|21
1648975460000|2022-04-03 08:44:20|3497.05|3489.35|3497.12|3489.42|3497.15|3489.45|3496.99|3489.29|32
1648975470000|2022-04-03 08:44:30|3497.13|3489.43|3496.6|3488.9|3497.19|3489.49|3496.6|3488.9|26
1648975480000|2022-04-03 08:44:40|3496.64|3488.94|3496.57|3488.87|3496.78|3489.08|3496.49|3488.79|16
1648975490000|2022-04-03 08:44:50|3496.56|3488.86|3496.57|3488.87|3496.61|3488.91|3496.55|3488.85|19
1648975500000|2022-04-03 08:45:00|3496.58|3488.88|3496.7|3489|3496.81|3489.11|3496.54|3488.84|18
1648975510000|2022-04-03 08:45:10|3496.58|3488.88|3496.79|3489.09|3496.79|3489.09|3496.58|3488.88|15
1648975520000|2022-04-03 08:45:20|3496.75|3489.05|3496.77|3489.07|3496.79|3489.09|3496.73|3489.03|14
1648975530000|2022-04-03 08:45:30|3496.79|3489.09|3496.75|3489.05|3496.79|3489.09|3496.7|3489|12
1648975540000|2022-04-03 08:45:40|3496.74|3489.04|3496.81|3489.11|3496.83|3489.13|3496.71|3489.01|21
1648975550000|2022-04-03 08:45:50|3496.82|3489.12|3496.87|3489.17|3496.91|3489.21|3496.82|3489.12|18
1648975560000|2022-04-03 08:46:00|3496.88|3489.18|3496.49|3488.79|3496.88|3489.18|3496.49|3488.79|20
1648975570000|2022-04-03 08:46:10|3496.46|3488.76|3495.51|3487.81|3496.55|3488.85|3495.51|3487.81|31
1648975580000|2022-04-03 08:46:20|3495.49|3487.79|3492.98|3485.28|3495.5|3487.8|3492.98|3485.28|35
1648975590000|2022-04-03 08:46:30|3492.7|3485|3490.91|3483.21|3492.7|3485|3490.91|3483.21|34
1648975600000|2022-04-03 08:46:40|3491.05|3483.35|3490.84|3483.14|3491.17|3483.47|3490.62|3482.92|26
1648975610000|2022-04-03 08:46:50|3490.83|3483.13|3490.54|3482.84|3491.27|3483.57|3490.54|3482.84|33
1648975620000|2022-04-03 08:47:00|3490.45|3482.75|3489.91|3482.21|3490.86|3483.16|3489.91|3482.21|31
1648975630000|2022-04-03 08:47:10|3489.94|3482.24|3489.78|3482.08|3489.95|3482.25|3489.66|3481.96|19
1648975640000|2022-04-03 08:47:20|3489.51|3481.81|3489.1|3481.4|3489.61|3481.91|3489.1|3481.4|34
1648975650000|2022-04-03 08:47:30|3489.09|3481.39|3489.16|3481.46|3489.48|3481.78|3489.08|3481.38|29
1648975660000|2022-04-03 08:47:40|3489.15|3481.45|3488|3480.3|3489.15|3481.45|3488|3480.3|34
1648975670000|2022-04-03 08:47:50|3488.01|3480.31|3488.17|3480.47|3488.36|3480.66|3487.76|3480.06|32
1648975680000|2022-04-03 08:48:00|3488.01|3480.31|3487.51|3479.81|3488.09|3480.39|3487.38|3479.68|34
1648975690000|2022-04-03 08:48:10|3487.54|3479.84|3487.73|3480.03|3487.88|3480.18|3487.43|3479.73|36
1648975700000|2022-04-03 08:48:20|3487.71|3480.01|3487.81|3480.11|3487.81|3480.11|3487.65|3479.95|25
1648975710000|2022-04-03 08:48:30|3487.96|3480.26|3488.33|3480.63|3488.39|3480.69|3487.93|3480.23|33
1648975720000|2022-04-03 08:48:40|3488.34|3480.64|3489.61|3481.91|3489.63|3481.93|3488.34|3480.64|33
1648975730000|2022-04-03 08:48:50|3489.58|3481.88|3489.01|3481.31|3489.62|3481.92|3489.01|3481.31|23
1648975740000|2022-04-03 08:49:00|3488.99|3481.29|3488.11|3480.41|3488.99|3481.29|3487.92|3480.22|35
1648975750000|2022-04-03 08:49:10|3488.08|3480.38|3487.33|3479.63|3488.08|3480.38|3487.31|3479.61|31
1648975760000|2022-04-03 08:49:20|3487.28|3479.58|3487.3|3479.6|3487.46|3479.76|3487.17|3479.47|33
1648975770000|2022-04-03 08:49:30|3487.28|3479.58|3486.18|3478.48|3487.28|3479.58|3485.89|3478.19|38
1648975780000|2022-04-03 08:49:40|3486.12|3478.42|3484.84|3477.14|3486.12|3478.42|3484.2|3476.5|37
1648975790000|2022-04-03 08:49:50|3485.09|3477.39|3482.66|3474.96|3485.12|3477.42|3482.61|3474.91|36
1648975800000|2022-04-03 08:50:00|3482.52|3474.82|3485.26|3477.56|3485.26|3477.56|3482.43|3474.73|36
1648975810000|2022-04-03 08:50:10|3485.06|3477.36|3484.83|3477.13|3485.41|3477.71|3484.59|3476.89|30
1648975820000|2022-04-03 08:50:20|3484.96|3477.26|3485.34|3477.64|3485.49|3477.79|3484.84|3477.14|31
1648975830000|2022-04-03 08:50:30|3485.32|3477.62|3485.01|3477.31|3486.24|3478.54|3485.01|3477.31|33
1648975840000|2022-04-03 08:50:40|3484.81|3477.11|3484.33|3476.63|3484.81|3477.11|3484.17|3476.47|35
1648975850000|2022-04-03 08:50:50|3484.26|3476.56|3482.24|3474.54|3484.26|3476.56|3482.24|3474.54|35
1648975860000|2022-04-03 08:51:00|3482.23|3474.53|3482.04|3474.34|3482.32|3474.62|3482.01|3474.31|31
1648975870000|2022-04-03 08:51:10|3481.84|3474.14|3482.05|3474.35|3482.05|3474.35|3481.1|3473.4|34
1648975880000|2022-04-03 08:51:20|3482.37|3474.67|3481.37|3473.67|3483.17|3475.47|3481.37|3473.67|36
1648975890000|2022-04-03 08:51:30|3481.14|3473.44|3481.35|3473.65|3481.45|3473.75|3480.89|3473.19|38
1648975900000|2022-04-03 08:51:40|3481.46|3473.76|3481.01|3473.31|3481.83|3474.13|3480.95|3473.25|31
1648975910000|2022-04-03 08:51:50|3480.94|3473.24|3480.46|3472.76|3481|3473.3|3480.45|3472.75|30
1648975920000|2022-04-03 08:52:00|3480.52|3472.82|3481.05|3473.35|3481.05|3473.35|3480.51|3472.81|28
1648975930000|2022-04-03 08:52:10|3481.06|3473.36|3481.24|3473.54|3481.28|3473.58|3481.01|3473.31|21
1648975940000|2022-04-03 08:52:20|3481.28|3473.58|3481.45|3473.75|3481.49|3473.79|3481.11|3473.41|31
1648975950000|2022-04-03 08:52:30|3481.41|3473.71|3481.47|3473.77|3481.59|3473.89|3481.28|3473.58|16
1648975960000|2022-04-03 08:52:40|3481.45|3473.75|3480.49|3472.79|3481.49|3473.79|3480.49|3472.79|30
1648975970000|2022-04-03 08:52:50|3480.6|3472.9|3480.9|3473.2|3480.9|3473.2|3480.22|3472.52|38
1648975980000|2022-04-03 08:53:00|3480.89|3473.19|3480.83|3473.13|3480.89|3473.19|3480.5|3472.8|23
1648975990000|2022-04-03 08:53:10|3480.82|3473.12|3480.9|3473.2|3480.9|3473.2|3480.64|3472.94|25
1648976000000|2022-04-03 08:53:20|3480.91|3473.21|3480.87|3473.17|3480.94|3473.24|3480.83|3473.13|17
1648976010000|2022-04-03 08:53:30|3480.89|3473.19|3480.84|3473.14|3480.99|3473.29|3480.84|3473.14|19
1648976020000|2022-04-03 08:53:40|3480.87|3473.17|3480.56|3472.86|3480.99|3473.29|3480.07|3472.37|26
1648976030000|2022-04-03 08:53:50|3480.76|3473.06|3480.21|3472.51|3480.78|3473.08|3480.16|3472.46|34
1648976040000|2022-04-03 08:54:00|3480.23|3472.53|3479.9|3472.2|3480.23|3472.53|3479.82|3472.12|36
1648976050000|2022-04-03 08:54:10|3479.91|3472.21|3479.46|3471.76|3480.08|3472.38|3479.46|3471.76|34
1648976060000|2022-04-03 08:54:20|3479.22|3471.52|3478.52|3470.82|3479.32|3471.62|3478.44|3470.74|29
1648976070000|2022-04-03 08:54:30|3478.59|3470.89|3478.34|3470.64|3478.85|3471.15|3478.34|3470.64|29
1648976080000|2022-04-03 08:54:40|3478.27|3470.57|3478.45|3470.75|3478.56|3470.86|3478.27|3470.57|35
1648976090000|2022-04-03 08:54:50|3478.48|3470.78|3478.91|3471.21|3478.97|3471.27|3478.39|3470.69|37
1648976100000|2022-04-03 08:55:00|3478.88|3471.18|3479.37|3471.67|3479.49|3471.79|3478.43|3470.73|32
1648976110000|2022-04-03 08:55:10|3479.39|3471.69|3480.58|3472.88|3480.77|3473.07|3479.32|3471.62|34
1648976120000|2022-04-03 08:55:20|3480.66|3472.96|3481.07|3473.37|3481.07|3473.37|3480.66|3472.96|25
1648976130000|2022-04-03 08:55:30|3481.08|3473.38|3480.82|3473.12|3481.13|3473.43|3480.45|3472.75|31
1648976140000|2022-04-03 08:55:40|3480.76|3473.06|3481.55|3473.85|3481.65|3473.95|3480.72|3473.02|30
1648976150000|2022-04-03 08:55:50|3481.56|3473.86|3481.05|3473.35|3481.71|3474.01|3481.03|3473.33|33
1648976160000|2022-04-03 08:56:00|3481.03|3473.33|3481.24|3473.54|3481.46|3473.76|3481|3473.3|32
1648976170000|2022-04-03 08:56:10|3481.3|3473.6|3481.57|3473.87|3481.57|3473.87|3481.12|3473.42|28
1648976180000|2022-04-03 08:56:20|3481.69|3473.99|3481.92|3474.22|3481.94|3474.24|3481.58|3473.88|31
1648976190000|2022-04-03 08:56:30|3481.9|3474.2|3481.86|3474.16|3481.95|3474.25|3481.76|3474.06|29
1648976200000|2022-04-03 08:56:40|3481.87|3474.17|3482.25|3474.55|3482.33|3474.63|3481.74|3474.04|28
1648976210000|2022-04-03 08:56:50|3482.24|3474.54|3482.32|3474.62|3482.36|3474.66|3481.96|3474.26|34
1648976220000|2022-04-03 08:57:00|3482.27|3474.57|3482.37|3474.67|3482.38|3474.68|3482.23|3474.53|28
1648976230000|2022-04-03 08:57:10|3482.38|3474.68|3482.21|3474.51|3482.39|3474.69|3482.2|3474.5|28
1648976240000|2022-04-03 08:57:20|3482.22|3474.52|3482.35|3474.65|3482.44|3474.74|3482.22|3474.52|26
1648976250000|2022-04-03 08:57:30|3482.44|3474.74|3481.49|3473.79|3482.44|3474.74|3481.32|3473.62|34
1648976260000|2022-04-03 08:57:40|3481.5|3473.8|3481.15|3473.45|3481.5|3473.8|3480.97|3473.27|22
1648976270000|2022-04-03 08:57:50|3481.13|3473.43|3481.1|3473.4|3481.15|3473.45|3480.97|3473.27|28
1648976280000|2022-04-03 08:58:00|3481.12|3473.42|3481.11|3473.41|3481.21|3473.51|3481|3473.3|22
1648976290000|2022-04-03 08:58:10|3481.13|3473.43|3481.17|3473.47|3481.18|3473.48|3480.93|3473.23|26
1648976300000|2022-04-03 08:58:20|3481.13|3473.43|3481.43|3473.73|3481.44|3473.74|3481.11|3473.41|17
1648976310000|2022-04-03 08:58:30|3481.44|3473.74|3481.76|3474.06|3481.8|3474.1|3481.43|3473.73|18
1648976320000|2022-04-03 08:58:40|3481.82|3474.12|3480.59|3472.89|3481.83|3474.13|3480.59|3472.89|29
1648976330000|2022-04-03 08:58:50|3480.62|3472.92|3480.58|3472.88|3480.74|3473.04|3480.46|3472.76|31
1648976340000|2022-04-03 08:59:00|3480.52|3472.82|3480.21|3472.51|3480.52|3472.82|3480.18|3472.48|27
1648976350000|2022-04-03 08:59:10|3480.22|3472.52|3480.21|3472.51|3480.73|3473.03|3480.14|3472.44|30
1648976360000|2022-04-03 08:59:20|3480.23|3472.53|3480.4|3472.7|3480.42|3472.72|3480.21|3472.51|29
1648976370000|2022-04-03 08:59:30|3480.41|3472.71|3480.44|3472.74|3480.46|3472.76|3480.36|3472.66|20
1648976380000|2022-04-03 08:59:40|3480.45|3472.75|3480.1|3472.4|3480.59|3472.89|3480.05|3472.35|17
1648976390000|2022-04-03 08:59:50|3480.07|3472.37|3480.48|3472.78|3480.64|3472.94|3480.07|3472.37|30
1648976400000|2022-04-03 09:00:00|3480.54|3472.84|3483.41|3475.71|3483.43|3475.73|3480.5|3472.8|37
1648976410000|2022-04-03 09:00:10|3483.43|3475.73|3483.68|3475.98|3483.68|3475.98|3482.98|3475.28|37
1648976420000|2022-04-03 09:00:20|3483.78|3476.08|3485.52|3477.82|3485.55|3477.85|3483.4|3475.7|33
1648976430000|2022-04-03 09:00:30|3485.48|3477.78|3485.97|3478.27|3485.97|3478.27|3485.48|3477.78|32
1648976440000|2022-04-03 09:00:40|3485.92|3478.22|3484.94|3477.24|3485.95|3478.25|3484.93|3477.23|34
1648976450000|2022-04-03 09:00:50|3484.92|3477.22|3481.69|3473.99|3484.92|3477.22|3481.69|3473.99|37
1648976460000|2022-04-03 09:01:00|3481.66|3473.96|3482.16|3474.46|3482.47|3474.77|3481.55|3473.85|35
1648976470000|2022-04-03 09:01:10|3482.1|3474.4|3482.01|3474.31|3482.1|3474.4|3481.47|3473.77|38
1648976480000|2022-04-03 09:01:20|3482.1|3474.4|3481.72|3474.02|3482.29|3474.59|3481.64|3473.94|35
1648976490000|2022-04-03 09:01:30|3481.81|3474.11|3481.87|3474.17|3481.98|3474.28|3481.67|3473.97|34
1648976500000|2022-04-03 09:01:40|3481.8|3474.1|3481.98|3474.28|3481.98|3474.28|3481.54|3473.84|34
1648976510000|2022-04-03 09:01:50|3481.93|3474.23|3481.84|3474.14|3482.06|3474.36|3481.66|3473.96|28
1648976520000|2022-04-03 09:02:00|3481.87|3474.17|3481.36|3473.66|3481.89|3474.19|3481.06|3473.36|36
1648976530000|2022-04-03 09:02:10|3481.3|3473.6|3480.43|3472.73|3481.37|3473.67|3480.28|3472.58|34
1648976540000|2022-04-03 09:02:20|3480.39|3472.69|3480.35|3472.65|3480.48|3472.78|3480.21|3472.51|35
1648976550000|2022-04-03 09:02:30|3480.34|3472.64|3479.84|3472.14|3480.38|3472.68|3479.65|3471.95|31
1648976560000|2022-04-03 09:02:40|3479.88|3472.18|3479.79|3472.09|3479.97|3472.27|3479.66|3471.96|34
1648976570000|2022-04-03 09:02:50|3479.77|3472.07|3479.79|3472.09|3479.86|3472.16|3479.63|3471.93|34
1648976580000|2022-04-03 09:03:00|3479.82|3472.12|3478.93|3471.23|3479.82|3472.12|3478.93|3471.23|32
1648976590000|2022-04-03 09:03:10|3478.78|3471.08|3478.02|3470.32|3478.78|3471.08|3477.88|3470.18|38
1648976600000|2022-04-03 09:03:20|3478.23|3470.53|3478.1|3470.4|3478.44|3470.74|3477.68|3469.98|35
1648976610000|2022-04-03 09:03:30|3478.05|3470.35|3477.51|3469.81|3478.25|3470.55|3477.4|3469.7|33
1648976620000|2022-04-03 09:03:40|3477.32|3469.62|3476.73|3469.03|3477.42|3469.72|3476.71|3469.01|35
1648976630000|2022-04-03 09:03:50|3476.74|3469.04|3476.59|3468.89|3476.85|3469.15|3476.33|3468.63|37
1648976640000|2022-04-03 09:04:00|3476.62|3468.92|3476.35|3468.65|3477.04|3469.34|3476.29|3468.59|36
1648976650000|2022-04-03 09:04:10|3476.27|3468.57|3476.24|3468.54|3476.8|3469.1|3476.2|3468.5|33
1648976660000|2022-04-03 09:04:20|3476.26|3468.56|3476.26|3468.56|3476.36|3468.66|3476.21|3468.51|30
1648976670000|2022-04-03 09:04:30|3476.25|3468.55|3475.64|3467.94|3476.31|3468.61|3475.6|3467.9|29
1648976680000|2022-04-03 09:04:40|3475.8|3468.1|3476.77|3469.07|3477.01|3469.31|3475.79|3468.09|30
1648976690000|2022-04-03 09:04:50|3476.59|3468.89|3478.06|3470.36|3478.24|3470.54|3476.58|3468.88|28
1648976700000|2022-04-03 09:05:00|3478.11|3470.41|3479.86|3472.16|3479.91|3472.21|3478.01|3470.31|33
1648976710000|2022-04-03 09:05:10|3479.95|3472.25|3480.24|3472.54|3480.59|3472.89|3479.87|3472.17|29
1648976720000|2022-04-03 09:05:20|3480.18|3472.48|3478.41|3470.71|3480.24|3472.54|3478.41|3470.71|33
1648976730000|2022-04-03 09:05:30|3478.42|3470.72|3478.26|3470.56|3478.44|3470.74|3477.61|3469.91|38
1648976740000|2022-04-03 09:05:40|3478.3|3470.6|3477.85|3470.15|3478.44|3470.74|3477.75|3470.05|38
1648976750000|2022-04-03 09:05:50|3477.77|3470.07|3478.61|3470.91|3478.61|3470.91|3477.7|3470|37
1648976760000|2022-04-03 09:06:00|3478.34|3470.64|3478.52|3470.82|3478.53|3470.83|3478.2|3470.5|33
1648976770000|2022-04-03 09:06:10|3478.61|3470.91|3478.53|3470.83|3478.67|3470.97|3478.32|3470.62|34
1648976780000|2022-04-03 09:06:20|3478.54|3470.84|3478.18|3470.48|3478.61|3470.91|3478.18|3470.48|29
1648976790000|2022-04-03 09:06:30|3478.22|3470.52|3478.09|3470.39|3478.87|3471.17|3478.09|3470.39|35
1648976800000|2022-04-03 09:06:40|3478.14|3470.44|3477.39|3469.69|3478.17|3470.47|3477.39|3469.69|31
1648976810000|2022-04-03 09:06:50|3477.37|3469.67|3477.35|3469.65|3477.62|3469.92|3477.35|3469.65|32
1648976820000|2022-04-03 09:07:00|3477.36|3469.66|3477.17|3469.47|3477.49|3469.79|3477.16|3469.46|31
1648976830000|2022-04-03 09:07:10|3477.16|3469.46|3477.22|3469.52|3477.56|3469.86|3476.76|3469.06|32
1648976840000|2022-04-03 09:07:20|3477.26|3469.56|3478.79|3471.09|3478.82|3471.12|3477.2|3469.5|34
1648976850000|2022-04-03 09:07:30|3478.76|3471.06|3478.5|3470.8|3478.89|3471.19|3478.48|3470.78|20
1648976860000|2022-04-03 09:07:40|3478.52|3470.82|3477.16|3469.46|3478.57|3470.87|3476.94|3469.24|37
1648976870000|2022-04-03 09:07:50|3477.27|3469.57|3477.14|3469.44|3477.37|3469.67|3477|3469.3|32
1648976880000|2022-04-03 09:08:00|3477.12|3469.42|3476.92|3469.22|3477.22|3469.52|3476.69|3468.99|33
1648976890000|2022-04-03 09:08:10|3476.93|3469.23|3477.23|3469.53|3477.27|3469.57|3476.93|3469.23|30
1648976900000|2022-04-03 09:08:20|3477.22|3469.52|3477.01|3469.31|3477.22|3469.52|3476.54|3468.84|28
1648976910000|2022-04-03 09:08:30|3477.05|3469.35|3477.26|3469.56|3477.27|3469.57|3476.98|3469.28|28
1648976920000|2022-04-03 09:08:40|3477.28|3469.58|3477.57|3469.87|3477.95|3470.25|3477.25|3469.55|24
1648976930000|2022-04-03 09:08:50|3477.47|3469.77|3477.24|3469.54|3477.49|3469.79|3477.01|3469.31|31
1648976940000|2022-04-03 09:09:00|3477.25|3469.55|3477.09|3469.39|3477.54|3469.84|3477.09|3469.39|31
1648976950000|2022-04-03 09:09:10|3477.12|3469.42|3477.7|3470|3477.75|3470.05|3477.07|3469.37|29
1648976960000|2022-04-03 09:09:20|3477.83|3470.13|3477.95|3470.25|3477.95|3470.25|3477.82|3470.12|18
1648976970000|2022-04-03 09:09:30|3477.96|3470.26|3477.98|3470.28|3478.01|3470.31|3477.93|3470.23|23
1648976980000|2022-04-03 09:09:40|3478.01|3470.31|3479.02|3471.32|3479.04|3471.34|3478.01|3470.31|30
1648976990000|2022-04-03 09:09:50|3479.01|3471.31|3478.47|3470.77|3479.11|3471.41|3478.42|3470.72|31
1648977000000|2022-04-03 09:10:00|3478.48|3470.78|3479.52|3471.82|3479.52|3471.82|3478.48|3470.78|30
1648977010000|2022-04-03 09:10:10|3479.47|3471.77|3479.86|3472.16|3480.52|3472.82|3479.47|3471.77|33
1648977020000|2022-04-03 09:10:20|3479.78|3472.08|3479.24|3471.54|3479.86|3472.16|3479.19|3471.49|32
1648977030000|2022-04-03 09:10:30|3479.28|3471.58|3479.52|3471.82|3479.54|3471.84|3479.28|3471.58|36
1648977040000|2022-04-03 09:10:40|3479.54|3471.84|3479.46|3471.76|3479.54|3471.84|3479.29|3471.59|30
1648977050000|2022-04-03 09:10:50|3479.45|3471.75|3479.51|3471.81|3479.56|3471.86|3479.39|3471.69|37
1648977060000|2022-04-03 09:11:00|3479.64|3471.94|3479.53|3471.83|3479.72|3472.02|3479.4|3471.7|30
1648977070000|2022-04-03 09:11:10|3479.62|3471.92|3479.37|3471.67|3479.62|3471.92|3479.25|3471.55|28
1648977080000|2022-04-03 09:11:20|3479.47|3471.77|3479.86|3472.16|3479.86|3472.16|3479.38|3471.68|28
1648977090000|2022-04-03 09:11:30|3479.85|3472.15|3480.16|3472.46|3480.19|3472.49|3479.7|3472|23
1648977100000|2022-04-03 09:11:40|3480.17|3472.47|3480.06|3472.36|3480.17|3472.47|3479.92|3472.22|17
1648977110000|2022-04-03 09:11:50|3480.02|3472.32|3480.02|3472.32|3480.1|3472.4|3479.91|3472.21|26
1648977120000|2022-04-03 09:12:00|3479.95|3472.25|3480.8|3473.1|3480.8|3473.1|3479.94|3472.24|27
1648977130000|2022-04-03 09:12:10|3480.74|3473.04|3480.45|3472.75|3480.9|3473.2|3480.3|3472.6|33
1648977140000|2022-04-03 09:12:20|3480.44|3472.74|3480.36|3472.66|3480.63|3472.93|3480.32|3472.62|32
1648977150000|2022-04-03 09:12:30|3480.46|3472.76|3480.21|3472.51|3480.72|3473.02|3479.91|3472.21|35
1648977160000|2022-04-03 09:12:40|3480.35|3472.65|3479.89|3472.19|3480.35|3472.65|3479.54|3471.84|31
1648977170000|2022-04-03 09:12:50|3479.9|3472.2|3479.45|3471.75|3479.96|3472.26|3479.41|3471.71|34
1648977180000|2022-04-03 09:13:00|3479.46|3471.76|3479.25|3471.55|3479.6|3471.9|3479.22|3471.52|30
1648977190000|2022-04-03 09:13:10|3479.41|3471.71|3479.06|3471.36|3479.54|3471.84|3478.6|3470.9|31
1648977200000|2022-04-03 09:13:20|3478.81|3471.11|3478.77|3471.07|3479|3471.3|3478.76|3471.06|35
1648977210000|2022-04-03 09:13:30|3478.84|3471.14|3478.99|3471.29|3479.14|3471.44|3478.8|3471.1|26
1648977220000|2022-04-03 09:13:40|3479|3471.3|3478.92|3471.22|3479|3471.3|3478.83|3471.13|20
1648977230000|2022-04-03 09:13:50|3478.99|3471.29|3478.74|3471.04|3479|3471.3|3478.74|3471.04|14
1648977240000|2022-04-03 09:14:00|3478.76|3471.06|3480.1|3472.4|3480.1|3472.4|3478.75|3471.05|29
1648977250000|2022-04-03 09:14:10|3480.07|3472.37|3479.93|3472.23|3480.32|3472.62|3479.93|3472.23|28
1648977260000|2022-04-03 09:14:20|3480.08|3472.38|3479.86|3472.16|3480.17|3472.47|3479.86|3472.16|34
1648977270000|2022-04-03 09:14:30|3479.66|3471.96|3479.45|3471.75|3479.66|3471.96|3479.43|3471.73|16
1648977280000|2022-04-03 09:14:40|3479.47|3471.77|3478.61|3470.91|3479.48|3471.78|3478.52|3470.82|24
1648977290000|2022-04-03 09:14:50|3478.62|3470.92|3478.54|3470.84|3478.65|3470.95|3478.48|3470.78|24
1648977300000|2022-04-03 09:15:00|3478.57|3470.87|3480.04|3472.34|3480.04|3472.34|3478.51|3470.81|35
1648977310000|2022-04-03 09:15:10|3480.03|3472.33|3479.49|3471.79|3480.09|3472.39|3479.49|3471.79|22
1648977320000|2022-04-03 09:15:20|3479.53|3471.83|3479.53|3471.83|3479.56|3471.86|3479.51|3471.81|21
1648977330000|2022-04-03 09:15:30|3479.58|3471.88|3479.55|3471.85|3479.6|3471.9|3479.55|3471.85|23
1648977340000|2022-04-03 09:15:40|3479.53|3471.83|3479.55|3471.85|3479.61|3471.91|3479.47|3471.77|31
1648977350000|2022-04-03 09:15:50|3479.58|3471.88|3480.03|3472.33|3480.03|3472.33|3479.58|3471.88|26
1648977360000|2022-04-03 09:16:00|3479.97|3472.27|3480.12|3472.42|3480.12|3472.42|3479.94|3472.24|24
1648977370000|2022-04-03 09:16:10|3480.02|3472.32|3479.81|3472.11|3480.1|3472.4|3479.75|3472.05|26
1648977380000|2022-04-03 09:16:20|3479.79|3472.09|3479.91|3472.21|3479.91|3472.21|3479.7|3472|30
1648977390000|2022-04-03 09:16:30|3479.94|3472.24|3480.08|3472.38|3480.08|3472.38|3479.94|3472.24|29
1648977400000|2022-04-03 09:16:40|3480.06|3472.36|3480.35|3472.65|3480.35|3472.65|3480.02|3472.32|28
1648977410000|2022-04-03 09:16:50|3480.4|3472.7|3481.17|3473.47|3481.84|3474.14|3480.35|3472.65|37
1648977420000|2022-04-03 09:17:00|3481.08|3473.38|3481.05|3473.35|3481.29|3473.59|3480.88|3473.18|29
1648977430000|2022-04-03 09:17:10|3481|3473.3|3481.47|3473.77|3481.47|3473.77|3481|3473.3|23
1648977440000|2022-04-03 09:17:20|3481.42|3473.72|3480.69|3472.99|3481.51|3473.81|3480.54|3472.84|32
1648977450000|2022-04-03 09:17:30|3480.64|3472.94|3480.74|3473.04|3480.9|3473.2|3480.64|3472.94|30
1648977460000|2022-04-03 09:17:40|3480.76|3473.06|3481.09|3473.39|3481.12|3473.42|3480.71|3473.01|30
1648977470000|2022-04-03 09:17:50|3481.1|3473.4|3480.27|3472.57|3481.1|3473.4|3480.23|3472.53|28
1648977480000|2022-04-03 09:18:00|3480.26|3472.56|3480.25|3472.55|3480.32|3472.62|3480.22|3472.52|17
1648977490000|2022-04-03 09:18:10|3480.26|3472.56|3480.27|3472.57|3480.28|3472.58|3480.21|3472.51|13
1648977500000|2022-04-03 09:18:20|3480.28|3472.58|3479.52|3471.82|3480.28|3472.58|3479.33|3471.63|21
1648977510000|2022-04-03 09:18:30|3479.55|3471.85|3480.21|3472.51|3480.21|3472.51|3479.47|3471.77|19
1648977520000|2022-04-03 09:18:40|3480.16|3472.46|3479.63|3471.93|3480.2|3472.5|3479.59|3471.89|23
1648977530000|2022-04-03 09:18:50|3479.64|3471.94|3479.86|3472.16|3479.86|3472.16|3479.64|3471.94|19
1648977540000|2022-04-03 09:19:00|3479.87|3472.17|3481.13|3473.43|3481.18|3473.48|3479.87|3472.17|27
1648977550000|2022-04-03 09:19:10|3481.14|3473.44|3480.98|3473.28|3481.14|3473.44|3480.95|3473.25|21
1648977560000|2022-04-03 09:19:20|3480.99|3473.29|3480.94|3473.24|3481.07|3473.37|3480.73|3473.03|23
1648977570000|2022-04-03 09:19:30|3480.96|3473.26|3481.08|3473.38|3481.13|3473.43|3480.91|3473.21|15
1648977580000|2022-04-03 09:19:40|3481.15|3473.45|3481.62|3473.92|3482.01|3474.31|3481.13|3473.43|30
1648977590000|2022-04-03 09:19:50|3481.58|3473.88|3481.74|3474.04|3481.75|3474.05|3481.46|3473.76|31
1648977600000|2022-04-03 09:20:00|3481.78|3474.08|3482.05|3474.35|3482.09|3474.39|3481.74|3474.04|29
1648977610000|2022-04-03 09:20:10|3482|3474.3|3482.24|3474.54|3482.39|3474.69|3482|3474.3|31
1648977620000|2022-04-03 09:20:20|3482.27|3474.57|3481.94|3474.24|3482.35|3474.65|3481.53|3473.83|29
1648977630000|2022-04-03 09:20:30|3481.96|3474.26|3481.2|3473.5|3481.97|3474.27|3481.15|3473.45|29
1648977640000|2022-04-03 09:20:40|3481.19|3473.49|3481.39|3473.69|3481.46|3473.76|3481.1|3473.4|28
1648977650000|2022-04-03 09:20:50|3481.43|3473.73|3481.51|3473.81|3481.58|3473.88|3481.39|3473.69|22
1648977660000|2022-04-03 09:21:00|3481.52|3473.82|3481.2|3473.5|3481.52|3473.82|3480.98|3473.28|34
1648977670000|2022-04-03 09:21:10|3481.16|3473.46|3481.85|3474.15|3481.85|3474.15|3481.06|3473.36|25
1648977680000|2022-04-03 09:21:20|3481.87|3474.17|3482.75|3475.05|3482.75|3475.05|3481.72|3474.02|27
1648977690000|2022-04-03 09:21:30|3482.78|3475.08|3483.42|3475.72|3483.56|3475.86|3482.78|3475.08|30
1648977700000|2022-04-03 09:21:40|3483.4|3475.7|3483.63|3475.93|3483.74|3476.04|3483.4|3475.7|35
1648977710000|2022-04-03 09:21:50|3483.69|3475.99|3483.81|3476.11|3483.81|3476.11|3483.56|3475.86|30
1648977720000|2022-04-03 09:22:00|3483.86|3476.16|3483.82|3476.12|3484.01|3476.31|3483.76|3476.06|30
1648977730000|2022-04-03 09:22:10|3483.84|3476.14|3484.11|3476.41|3484.11|3476.41|3483.77|3476.07|23
1648977740000|2022-04-03 09:22:20|3484.1|3476.4|3483.87|3476.17|3484.1|3476.4|3483.74|3476.04|26
1648977750000|2022-04-03 09:22:30|3483.88|3476.18|3484.06|3476.36|3484.15|3476.45|3483.8|3476.1|29
1648977760000|2022-04-03 09:22:40|3484.07|3476.37|3484.18|3476.48|3484.18|3476.48|3484.05|3476.35|25
1648977770000|2022-04-03 09:22:50|3484.22|3476.52|3484.84|3477.14|3484.91|3477.21|3484.22|3476.52|33
1648977780000|2022-04-03 09:23:00|3484.86|3477.16|3484.85|3477.15|3484.95|3477.25|3484.8|3477.1|22
1648977790000|2022-04-03 09:23:10|3484.95|3477.25|3484.96|3477.26|3484.96|3477.26|3484.74|3477.04|28
1648977800000|2022-04-03 09:23:20|3484.84|3477.14|3484.88|3477.18|3484.96|3477.26|3484.71|3477.01|29
1648977810000|2022-04-03 09:23:30|3484.9|3477.2|3485.05|3477.35|3485.29|3477.59|3484.9|3477.2|34
1648977820000|2022-04-03 09:23:40|3485.08|3477.38|3484.88|3477.18|3485.12|3477.42|3484.84|3477.14|29
1648977830000|2022-04-03 09:23:50|3484.93|3477.23|3484.51|3476.81|3484.98|3477.28|3483.92|3476.22|38
1648977840000|2022-04-03 09:24:00|3484.78|3477.08|3485.51|3477.81|3485.79|3478.09|3484.73|3477.03|31
1648977850000|2022-04-03 09:24:10|3485.61|3477.91|3485.52|3477.82|3485.93|3478.23|3485.52|3477.82|34
1648977860000|2022-04-03 09:24:20|3485.66|3477.96|3485.49|3477.79|3485.73|3478.03|3485.38|3477.68|29
1648977870000|2022-04-03 09:24:30|3485.42|3477.72|3485.83|3478.13|3486.09|3478.39|3485.35|3477.65|35
1648977880000|2022-04-03 09:24:40|3485.88|3478.18|3486.82|3479.12|3486.82|3479.12|3485.88|3478.18|27
1648977890000|2022-04-03 09:24:50|3486.86|3479.16|3488.05|3480.35|3488.66|3480.96|3486.86|3479.16|34
1648977900000|2022-04-03 09:25:00|3488|3480.3|3488.84|3481.14|3488.85|3481.15|3487.59|3479.89|36
1648977910000|2022-04-03 09:25:10|3488.82|3481.12|3490.24|3482.54|3490.24|3482.54|3488.74|3481.04|29
1648977920000|2022-04-03 09:25:20|3490.27|3482.57|3490.96|3483.26|3491.22|3483.52|3490.27|3482.57|28
1648977930000|2022-04-03 09:25:30|3490.95|3483.25|3492.01|3484.31|3492.02|3484.32|3490.94|3483.24|32
1648977940000|2022-04-03 09:25:40|3492|3484.3|3492.53|3484.83|3492.85|3485.15|3491.83|3484.13|37
1648977950000|2022-04-03 09:25:50|3492.5|3484.8|3492.56|3484.86|3492.56|3484.86|3492|3484.3|30
1648977960000|2022-04-03 09:26:00|3492.55|3484.85|3492.28|3484.58|3492.57|3484.87|3491.92|3484.22|27
1648977970000|2022-04-03 09:26:10|3492.29|3484.59|3492.08|3484.38|3492.32|3484.62|3492.08|3484.38|24
1648977980000|2022-04-03 09:26:20|3491.9|3484.2|3492.35|3484.65|3492.66|3484.96|3491.81|3484.11|32
1648977990000|2022-04-03 09:26:30|3492.37|3484.67|3491.65|3483.95|3493.36|3485.66|3491.6|3483.9|26
1648978000000|2022-04-03 09:26:40|3491.72|3484.02|3492.24|3484.54|3492.24|3484.54|3491.7|3484|26
1648978010000|2022-04-03 09:26:50|3492.25|3484.55|3492.24|3484.54|3492.31|3484.61|3492.24|3484.54|12
1648978020000|2022-04-03 09:27:00|3492.16|3484.46|3490.84|3483.14|3492.16|3484.46|3490.84|3483.14|28
1648978030000|2022-04-03 09:27:10|3490.85|3483.15|3488.34|3480.64|3490.85|3483.15|3488.24|3480.54|37
1648978040000|2022-04-03 09:27:20|3488.35|3480.65|3492.25|3484.55|3492.25|3484.55|3488.35|3480.65|37
1648978050000|2022-04-03 09:27:30|3492.21|3484.51|3492.09|3484.39|3492.43|3484.73|3492.04|3484.34|35
1648978060000|2022-04-03 09:27:40|3492.11|3484.41|3492.3|3484.6|3492.35|3484.65|3492.11|3484.41|27
1648978070000|2022-04-03 09:27:50|3492.25|3484.55|3491.74|3484.04|3492.25|3484.55|3491.55|3483.85|33
1648978080000|2022-04-03 09:28:00|3491.72|3484.02|3491.72|3484.02|3491.76|3484.06|3491.54|3483.84|22
1648978090000|2022-04-03 09:28:10|3491.88|3484.18|3492.46|3484.76|3492.63|3484.93|3491.82|3484.12|31
1648978100000|2022-04-03 09:28:20|3492.49|3484.79|3492.14|3484.44|3492.49|3484.79|3492.01|3484.31|26
1648978110000|2022-04-03 09:28:30|3492.13|3484.43|3493.86|3486.16|3493.99|3486.29|3492.05|3484.35|28
1648978120000|2022-04-03 09:28:40|3493.89|3486.19|3492.98|3485.28|3493.92|3486.22|3492.96|3485.26|33
1648978130000|2022-04-03 09:28:50|3493.21|3485.51|3493.81|3486.11|3493.81|3486.11|3493.17|3485.47|26
1648978140000|2022-04-03 09:29:00|3493.79|3486.09|3493.79|3486.09|3493.81|3486.11|3493.76|3486.06|12
1648978150000|2022-04-03 09:29:10|3493.8|3486.1|3492.83|3485.13|3493.83|3486.13|3492.8|3485.1|23
1648978160000|2022-04-03 09:29:20|3492.84|3485.14|3492.93|3485.23|3492.93|3485.23|3492.4|3484.7|26
1648978170000|2022-04-03 09:29:30|3492.94|3485.24|3493.6|3485.9|3493.62|3485.92|3492.9|3485.2|24
1648978180000|2022-04-03 09:29:40|3493.54|3485.84|3493.48|3485.78|3493.54|3485.84|3493.26|3485.56|25
1648978190000|2022-04-03 09:29:50|3493.49|3485.79|3493.37|3485.67|3493.7|3486|3493.3|3485.6|21
1648978200000|2022-04-03 09:30:00|3493.29|3485.59|3493.31|3485.61|3493.32|3485.62|3493.18|3485.48|24
1648978210000|2022-04-03 09:30:10|3493.37|3485.67|3493.37|3485.67|3493.37|3485.67|3493.31|3485.61|3
1648978220000|2022-04-03 09:30:20|3493.31|3485.61|3493.31|3485.61|3493.35|3485.65|3493.31|3485.61|5
1648978230000|2022-04-03 09:30:30|3493.3|3485.6|3492.21|3484.51|3493.3|3485.6|3492.11|3484.41|22
1648978240000|2022-04-03 09:30:40|3492.2|3484.5|3491.8|3484.1|3492.2|3484.5|3491.24|3483.54|33
1648978250000|2022-04-03 09:30:50|3491.79|3484.09|3491.17|3483.47|3491.79|3484.09|3491.02|3483.32|32
1648978260000|2022-04-03 09:31:00|3491.18|3483.48|3490.21|3482.51|3491.3|3483.6|3490.21|3482.51|36
1648978270000|2022-04-03 09:31:10|3490.22|3482.52|3489.91|3482.21|3490.22|3482.52|3489.65|3481.95|31
1648978280000|2022-04-03 09:31:20|3489.93|3482.23|3489.8|3482.1|3489.93|3482.23|3489.74|3482.04|29
1648978290000|2022-04-03 09:31:30|3489.84|3482.14|3491.4|3483.7|3491.4|3483.7|3489.82|3482.12|28
1648978300000|2022-04-03 09:31:40|3491.66|3483.96|3492.77|3485.07|3492.81|3485.11|3491.65|3483.95|35
1648978310000|2022-04-03 09:31:50|3492.93|3485.23|3493.89|3486.19|3493.92|3486.22|3492.82|3485.12|36
1648978320000|2022-04-03 09:32:00|3493.9|3486.2|3493.98|3486.28|3494.06|3486.36|3493.36|3485.66|22
1648978330000|2022-04-03 09:32:10|3494.01|3486.31|3495.82|3488.12|3495.82|3488.12|3493.99|3486.29|31
1648978340000|2022-04-03 09:32:20|3495.91|3488.21|3495.94|3488.24|3496.02|3488.32|3495.65|3487.95|33
1648978350000|2022-04-03 09:32:30|3495.88|3488.18|3495.49|3487.79|3495.93|3488.23|3495.49|3487.79|33
1648978360000|2022-04-03 09:32:40|3495.48|3487.78|3496.99|3489.29|3496.99|3489.29|3495.48|3487.78|31
1648978370000|2022-04-03 09:32:50|3497.01|3489.31|3497.06|3489.36|3497.07|3489.37|3496.18|3488.48|31
1648978380000|2022-04-03 09:33:00|3497.03|3489.33|3497.22|3489.52|3497.24|3489.54|3496.97|3489.27|18
1648978390000|2022-04-03 09:33:10|3497.26|3489.56|3497.1|3489.4|3497.31|3489.61|3497.05|3489.35|29
1648978400000|2022-04-03 09:33:20|3497.12|3489.42|3497.48|3489.78|3497.77|3490.07|3497.1|3489.4|29
1648978410000|2022-04-03 09:33:30|3497.43|3489.73|3497.38|3489.68|3497.43|3489.73|3497.28|3489.58|22
1648978420000|2022-04-03 09:33:40|3497.35|3489.65|3497.35|3489.65|3497.48|3489.78|3497.31|3489.61|30
1648978430000|2022-04-03 09:33:50|3497.39|3489.69|3497.21|3489.51|3497.41|3489.71|3496.39|3488.69|35
1648978440000|2022-04-03 09:34:00|3497.23|3489.53|3496.41|3488.71|3497.47|3489.77|3496.41|3488.71|31
1648978450000|2022-04-03 09:34:10|3496.37|3488.67|3496.4|3488.7|3496.48|3488.78|3496.3|3488.6|27
1648978460000|2022-04-03 09:34:20|3496.41|3488.71|3496.38|3488.68|3496.62|3488.92|3496.38|3488.68|20
1648978470000|2022-04-03 09:34:30|3496.37|3488.67|3496.33|3488.63|3496.48|3488.78|3496.33|3488.63|24
1648978480000|2022-04-03 09:34:40|3496.32|3488.62|3496.36|3488.66|3496.36|3488.66|3496.21|3488.51|14
1648978490000|2022-04-03 09:34:50|3496.33|3488.63|3496.29|3488.59|3496.33|3488.63|3496.29|3488.59|2
1648978500000|2022-04-03 09:35:00|3496.34|3488.64|3496.56|3488.86|3496.56|3488.86|3496.32|3488.62|21
1648978510000|2022-04-03 09:35:10|3496.53|3488.83|3497.18|3489.48|3497.29|3489.59|3496.53|3488.83|20
1648978520000|2022-04-03 09:35:20|3497.17|3489.47|3497.02|3489.32|3497.27|3489.57|3497.02|3489.32|28
1648978530000|2022-04-03 09:35:30|3496.89|3489.19|3497.05|3489.35|3497.16|3489.46|3496.89|3489.19|31
1648978540000|2022-04-03 09:35:40|3497.06|3489.36|3497.17|3489.47|3497.29|3489.59|3497.06|3489.36|27
1648978550000|2022-04-03 09:35:50|3497.18|3489.48|3497.18|3489.48|3497.24|3489.54|3497.13|3489.43|26
1648978560000|2022-04-03 09:36:00|3497.21|3489.51|3497.2|3489.5|3497.23|3489.53|3497.18|3489.48|21
1648978570000|2022-04-03 09:36:10|3497.23|3489.53|3498.83|3491.13|3498.9|3491.2|3497.16|3489.46|29
1648978580000|2022-04-03 09:36:20|3498.8|3491.1|3498.9|3491.2|3498.93|3491.23|3498.77|3491.07|30
1648978590000|2022-04-03 09:36:30|3498.89|3491.19|3498.97|3491.27|3498.97|3491.27|3498.83|3491.13|15
1648978600000|2022-04-03 09:36:40|3498.96|3491.26|3499.97|3492.27|3499.97|3492.27|3498.74|3491.04|31
1648978610000|2022-04-03 09:36:50|3499.98|3492.28|3500.47|3492.77|3501.19|3493.49|3499.98|3492.28|34
1648978620000|2022-04-03 09:37:00|3500.44|3492.74|3500.36|3492.66|3500.49|3492.79|3499.98|3492.28|36
1648978630000|2022-04-03 09:37:10|3500.35|3492.65|3500.65|3492.95|3500.69|3492.99|3500.33|3492.63|23
1648978640000|2022-04-03 09:37:20|3500.66|3492.96|3501.23|3493.53|3501.25|3493.55|3500.65|3492.95|22
1648978650000|2022-04-03 09:37:30|3501.25|3493.55|3501.14|3493.44|3501.36|3493.66|3500.76|3493.06|21
1648978660000|2022-04-03 09:37:40|3501.15|3493.45|3501.27|3493.57|3501.27|3493.57|3501.01|3493.31|25
1648978670000|2022-04-03 09:37:50|3501.28|3493.58|3501.29|3493.59|3501.29|3493.59|3500.64|3492.94|32
1648978680000|2022-04-03 09:38:00|3501.28|3493.58|3501.06|3493.36|3501.29|3493.59|3501.06|3493.36|18
1648978690000|2022-04-03 09:38:10|3501.07|3493.37|3500.93|3493.23|3501.14|3493.44|3500.93|3493.23|21
1648978700000|2022-04-03 09:38:20|3500.98|3493.28|3500.54|3492.84|3501.03|3493.33|3500.36|3492.66|31
1648978710000|2022-04-03 09:38:30|3500.6|3492.9|3501.05|3493.35|3501.05|3493.35|3500.53|3492.83|29
1648978720000|2022-04-03 09:38:40|3501.04|3493.34|3501.06|3493.36|3501.25|3493.55|3501.04|3493.34|24
1648978730000|2022-04-03 09:38:50|3500.91|3493.21|3500.95|3493.25|3501.05|3493.35|3500.74|3493.04|22
1648978740000|2022-04-03 09:39:00|3500.98|3493.28|3500.93|3493.23|3501.02|3493.32|3500.85|3493.15|16
1648978750000|2022-04-03 09:39:10|3500.89|3493.19|3500.27|3492.57|3500.89|3493.19|3500.16|3492.46|26
1648978760000|2022-04-03 09:39:20|3500.22|3492.52|3500.45|3492.75|3500.68|3492.98|3500.17|3492.47|33
1648978770000|2022-04-03 09:39:30|3500.43|3492.73|3500.25|3492.55|3500.5|3492.8|3500.11|3492.41|18
1648978780000|2022-04-03 09:39:40|3500.26|3492.56|3500.25|3492.55|3500.51|3492.81|3500.18|3492.48|34
1648978790000|2022-04-03 09:39:50|3500.27|3492.57|3500.57|3492.87|3500.57|3492.87|3500.27|3492.57|18
1648978800000|2022-04-03 09:40:00|3500.53|3492.83|3500.39|3492.69|3500.64|3492.94|3500.28|3492.58|26
1648978810000|2022-04-03 09:40:10|3500.35|3492.65|3500.03|3492.33|3500.47|3492.77|3500.02|3492.32|32
1648978820000|2022-04-03 09:40:20|3500.02|3492.32|3498.14|3490.44|3500.15|3492.45|3498.14|3490.44|35
1648978830000|2022-04-03 09:40:30|3498.15|3490.45|3498.41|3490.71|3498.42|3490.72|3498.15|3490.45|29
1648978840000|2022-04-03 09:40:40|3498.38|3490.68|3498.33|3490.63|3498.6|3490.9|3498.22|3490.52|25
1648978850000|2022-04-03 09:40:50|3498.35|3490.65|3498.39|3490.69|3498.41|3490.71|3498.24|3490.54|28
1648978860000|2022-04-03 09:41:00|3498.35|3490.65|3497.18|3489.48|3498.46|3490.76|3497.04|3489.34|35
1648978870000|2022-04-03 09:41:10|3497.17|3489.47|3498|3490.3|3498.03|3490.33|3497.11|3489.41|32
1648978880000|2022-04-03 09:41:20|3498.07|3490.37|3497.7|3490|3498.08|3490.38|3497.6|3489.9|32
1648978890000|2022-04-03 09:41:30|3497.71|3490.01|3497.51|3489.81|3497.86|3490.16|3497.51|3489.81|32
1648978900000|2022-04-03 09:41:40|3497.5|3489.8|3497.71|3490.01|3497.72|3490.02|3497.49|3489.79|27
1648978910000|2022-04-03 09:41:50|3497.59|3489.89|3497.73|3490.03|3497.75|3490.05|3497.46|3489.76|25
1648978920000|2022-04-03 09:42:00|3497.63|3489.93|3497.86|3490.16|3497.94|3490.24|3497.44|3489.74|27
1648978930000|2022-04-03 09:42:10|3497.81|3490.11|3498.55|3490.85|3498.59|3490.89|3497.81|3490.11|28
1648978940000|2022-04-03 09:42:20|3498.56|3490.86|3498.89|3491.19|3498.96|3491.26|3498.56|3490.86|26
1648978950000|2022-04-03 09:42:30|3498.88|3491.18|3500.6|3492.9|3500.67|3492.97|3498.87|3491.17|24
1648978960000|2022-04-03 09:42:40|3500.59|3492.89|3503.38|3495.68|3503.77|3496.07|3500.59|3492.89|32
1648978970000|2022-04-03 09:42:50|3503.35|3495.65|3504.61|3496.91|3504.62|3496.92|3503.09|3495.39|35
1648978980000|2022-04-03 09:43:00|3504.59|3496.89|3505.41|3497.71|3505.75|3498.05|3504.58|3496.88|21
1648978990000|2022-04-03 09:43:10|3505.24|3497.54|3505.75|3498.05|3505.75|3498.05|3504.82|3497.12|34
1648979000000|2022-04-03 09:43:20|3505.69|3497.99|3504.46|3496.76|3505.69|3497.99|3504.44|3496.74|31
1648979010000|2022-04-03 09:43:30|3504.47|3496.77|3503.78|3496.08|3504.53|3496.83|3503.64|3495.94|35
1648979020000|2022-04-03 09:43:40|3503.79|3496.09|3501.36|3493.66|3503.79|3496.09|3501.33|3493.63|34
1648979030000|2022-04-03 09:43:50|3501.34|3493.64|3502.65|3494.95|3502.73|3495.03|3501.1|3493.4|32
1648979040000|2022-04-03 09:44:00|3502.67|3494.97|3507.37|3499.67|3507.58|3499.88|3502.67|3494.97|38
1648979050000|2022-04-03 09:44:10|3507.19|3499.49|3507.9|3500.2|3508.43|3500.73|3506.59|3498.89|35
1648979060000|2022-04-03 09:44:20|3507.98|3500.28|3508.6|3500.9|3508.67|3500.97|3507.98|3500.28|31
1648979070000|2022-04-03 09:44:30|3508.48|3500.78|3508.61|3500.91|3508.79|3501.09|3508.34|3500.64|31
1648979080000|2022-04-03 09:44:40|3508.69|3500.99|3507.84|3500.14|3508.72|3501.02|3506.84|3499.14|36
1648979090000|2022-04-03 09:44:50|3507.85|3500.15|3508.88|3501.18|3510.92|3503.22|3507.85|3500.15|40
1648979100000|2022-04-03 09:45:00|3509.09|3501.39|3508.8|3501.1|3509.32|3501.62|3508.69|3500.99|35
1648979110000|2022-04-03 09:45:10|3508.82|3501.12|3506.85|3499.15|3508.84|3501.14|3506.85|3499.15|38
1648979120000|2022-04-03 09:45:20|3506.87|3499.17|3507.31|3499.61|3507.45|3499.75|3506.87|3499.17|27
1648979130000|2022-04-03 09:45:30|3507.32|3499.62|3508.76|3501.06|3508.8|3501.1|3507.31|3499.61|35
1648979140000|2022-04-03 09:45:40|3508.82|3501.12|3508.72|3501.02|3508.86|3501.16|3508.64|3500.94|26
1648979150000|2022-04-03 09:45:50|3508.77|3501.07|3511.6|3503.9|3512|3504.3|3508.77|3501.07|37
1648979160000|2022-04-03 09:46:00|3511.63|3503.93|3512.71|3505.01|3512.71|3505.01|3511.27|3503.57|34
1648979170000|2022-04-03 09:46:10|3512.86|3505.16|3509.39|3501.69|3512.99|3505.29|3509.37|3501.67|39
1648979180000|2022-04-03 09:46:20|3509.28|3501.58|3509.64|3501.94|3510.34|3502.64|3509.23|3501.53|35
1648979190000|2022-04-03 09:46:30|3509.8|3502.1|3510.38|3502.68|3510.38|3502.68|3509.37|3501.67|34
1648979200000|2022-04-03 09:46:40|3510.7|3503|3512.61|3504.91|3512.61|3504.91|3510.7|3503|34
1648979210000|2022-04-03 09:46:50|3512.57|3504.87|3512.14|3504.44|3512.57|3504.87|3511.9|3504.2|28
1648979220000|2022-04-03 09:47:00|3512.02|3504.32|3513.65|3505.95|3513.65|3505.95|3512.02|3504.32|24
1648979230000|2022-04-03 09:47:10|3513.57|3505.87|3512.73|3505.03|3513.77|3506.07|3512.71|3505.01|32
1648979240000|2022-04-03 09:47:20|3512.76|3505.06|3510.72|3503.02|3512.77|3505.07|3510.71|3503.01|27
1648979250000|2022-04-03 09:47:30|3510.68|3502.98|3507.42|3499.72|3510.68|3502.98|3506.88|3499.18|38
1648979260000|2022-04-03 09:47:40|3507.41|3499.71|3506.8|3499.1|3508.04|3500.34|3506.78|3499.08|34
1648979270000|2022-04-03 09:47:50|3506.81|3499.11|3508.42|3500.72|3508.42|3500.72|3506.77|3499.07|33
1648979280000|2022-04-03 09:48:00|3508.47|3500.77|3509.26|3501.56|3509.29|3501.59|3508.17|3500.47|35
1648979290000|2022-04-03 09:48:10|3509.37|3501.67|3511.79|3504.09|3512.47|3504.77|3509.36|3501.66|36
1648979300000|2022-04-03 09:48:20|3511.86|3504.16|3511.75|3504.05|3512.39|3504.69|3511.75|3504.05|31
1648979310000|2022-04-03 09:48:30|3511.9|3504.2|3512.42|3504.72|3512.78|3505.08|3511.9|3504.2|35
1648979320000|2022-04-03 09:48:40|3512.44|3504.74|3511.52|3503.82|3512.7|3505|3511.19|3503.49|33
1648979330000|2022-04-03 09:48:50|3511.47|3503.77|3511.2|3503.5|3511.47|3503.77|3510.97|3503.27|37
1648979340000|2022-04-03 09:49:00|3511.33|3503.63|3510.41|3502.71|3511.33|3503.63|3509.51|3501.81|37
1648979350000|2022-04-03 09:49:10|3510.68|3502.98|3509.59|3501.89|3511.18|3503.48|3509.59|3501.89|37
1648979360000|2022-04-03 09:49:20|3509.64|3501.94|3508.28|3500.58|3509.64|3501.94|3507.83|3500.13|35
1648979370000|2022-04-03 09:49:30|3508.6|3500.9|3508.68|3500.98|3508.85|3501.15|3508.22|3500.52|34
1648979380000|2022-04-03 09:49:40|3508.93|3501.23|3509.13|3501.43|3509.29|3501.59|3508.54|3500.84|35
1648979390000|2022-04-03 09:49:50|3509.11|3501.41|3508.67|3500.97|3509.11|3501.41|3508.51|3500.81|38
1648979400000|2022-04-03 09:50:00|3508.69|3500.99|3506.89|3499.19|3508.75|3501.05|3506.89|3499.19|33
1648979410000|2022-04-03 09:50:10|3506.65|3498.95|3508.05|3500.35|3508.15|3500.45|3506.65|3498.95|32
1648979420000|2022-04-03 09:50:20|3508.06|3500.36|3507.84|3500.14|3508.13|3500.43|3507.78|3500.08|29
1648979430000|2022-04-03 09:50:30|3507.96|3500.26|3507.89|3500.19|3507.96|3500.26|3507.29|3499.59|34
1648979440000|2022-04-03 09:50:40|3507.87|3500.17|3507.71|3500.01|3507.89|3500.19|3507.41|3499.71|20
1648979450000|2022-04-03 09:50:50|3507.72|3500.02|3506.73|3499.03|3507.73|3500.03|3506.69|3498.99|21
1648979460000|2022-04-03 09:51:00|3506.61|3498.91|3506.28|3498.58|3506.61|3498.91|3506.12|3498.42|34
1648979470000|2022-04-03 09:51:10|3506.22|3498.52|3504.89|3497.19|3506.28|3498.58|3504.89|3497.19|36
1648979480000|2022-04-03 09:51:20|3504.53|3496.83|3504.5|3496.8|3504.58|3496.88|3503.88|3496.18|33
1648979490000|2022-04-03 09:51:30|3504.47|3496.77|3504.17|3496.47|3504.47|3496.77|3503.91|3496.21|30
1648979500000|2022-04-03 09:51:40|3504.1|3496.4|3503.64|3495.94|3504.16|3496.46|3503.55|3495.85|29
1648979510000|2022-04-03 09:51:50|3503.59|3495.89|3502.95|3495.25|3503.62|3495.92|3501.82|3494.12|37
1648979520000|2022-04-03 09:52:00|3502.99|3495.29|3502.89|3495.19|3503.86|3496.16|3502.78|3495.08|32
1648979530000|2022-04-03 09:52:10|3502.9|3495.2|3502.3|3494.6|3503.23|3495.53|3502.22|3494.52|34
1648979540000|2022-04-03 09:52:20|3502.31|3494.61|3502.77|3495.07|3502.81|3495.11|3501.83|3494.13|35
1648979550000|2022-04-03 09:52:30|3502.83|3495.13|3503.84|3496.14|3503.85|3496.15|3502.77|3495.07|31
1648979560000|2022-04-03 09:52:40|3503.51|3495.81|3503.42|3495.72|3503.51|3495.81|3503.34|3495.64|20
1648979570000|2022-04-03 09:52:50|3503.41|3495.71|3502.43|3494.73|3503.42|3495.72|3502.43|3494.73|23
1648979580000|2022-04-03 09:53:00|3502.37|3494.67|3502.57|3494.87|3502.72|3495.02|3502.37|3494.67|21
1648979590000|2022-04-03 09:53:10|3502.58|3494.88|3503.37|3495.67|3503.42|3495.72|3502.57|3494.87|31
1648979600000|2022-04-03 09:53:20|3503.36|3495.66|3503.09|3495.39|3503.51|3495.81|3503.09|3495.39|32
1648979610000|2022-04-03 09:53:30|3503.11|3495.41|3503.17|3495.47|3503.45|3495.75|3503.1|3495.4|23
1648979620000|2022-04-03 09:53:40|3503.41|3495.71|3502.87|3495.17|3503.49|3495.79|3502.82|3495.12|15
1648979630000|2022-04-03 09:53:50|3502.88|3495.18|3503.09|3495.39|3503.16|3495.46|3502.72|3495.02|28
1648979640000|2022-04-03 09:54:00|3503.13|3495.43|3503.62|3495.92|3503.83|3496.13|3502.97|3495.27|27
1648979650000|2022-04-03 09:54:10|3503.64|3495.94|3504.49|3496.79|3504.57|3496.87|3503.63|3495.93|31
1648979660000|2022-04-03 09:54:20|3504.45|3496.75|3504.42|3496.72|3505.1|3497.4|3504.42|3496.72|27
1648979670000|2022-04-03 09:54:30|3504.26|3496.56|3503.89|3496.19|3504.26|3496.56|3503.55|3495.85|28
1648979680000|2022-04-03 09:54:40|3503.78|3496.08|3503.28|3495.58|3504.1|3496.4|3503.28|3495.58|24
1648979690000|2022-04-03 09:54:50|3503.36|3495.66|3502.42|3494.72|3503.49|3495.79|3502.4|3494.7|29
1648979700000|2022-04-03 09:55:00|3502.5|3494.8|3501.11|3493.41|3502.91|3495.21|3501.11|3493.41|32
1648979710000|2022-04-03 09:55:10|3501.09|3493.39|3500.66|3492.96|3501.29|3493.59|3500.61|3492.91|36
1648979720000|2022-04-03 09:55:20|3500.54|3492.84|3499.53|3491.83|3500.76|3493.06|3498.58|3490.88|30
1648979730000|2022-04-03 09:55:30|3499.61|3491.91|3499.54|3491.84|3500.18|3492.48|3499.49|3491.79|29
1648979740000|2022-04-03 09:55:40|3499.39|3491.69|3498.98|3491.28|3499.39|3491.69|3498.58|3490.88|32
1648979750000|2022-04-03 09:55:50|3498.96|3491.26|3498.59|3490.89|3498.96|3491.26|3498.55|3490.85|32
1648979760000|2022-04-03 09:56:00|3498.6|3490.9|3499.32|3491.62|3499.35|3491.65|3498.6|3490.9|28
1648979770000|2022-04-03 09:56:10|3499.6|3491.9|3498.88|3491.18|3499.68|3491.98|3498.47|3490.77|26
1648979780000|2022-04-03 09:56:20|3498.7|3491|3498.63|3490.93|3498.81|3491.11|3498.55|3490.85|28
1648979790000|2022-04-03 09:56:30|3498.58|3490.88|3498.56|3490.86|3498.9|3491.2|3498.52|3490.82|32
1648979800000|2022-04-03 09:56:40|3498.75|3491.05|3498.75|3491.05|3498.75|3491.05|3498.4|3490.7|26
1648979810000|2022-04-03 09:56:50|3498.5|3490.8|3498.58|3490.88|3498.79|3491.09|3498.48|3490.78|24
1648979820000|2022-04-03 09:57:00|3498.53|3490.83|3498.53|3490.83|3498.81|3491.11|3498.53|3490.83|21
1648979830000|2022-04-03 09:57:10|3498.52|3490.82|3498.52|3490.82|3498.68|3490.98|3498.46|3490.76|16
1648979840000|2022-04-03 09:57:20|3498.49|3490.79|3499.08|3491.38|3499.1|3491.4|3498.4|3490.7|31
1648979850000|2022-04-03 09:57:30|3499.09|3491.39|3499.98|3492.28|3499.98|3492.28|3499.09|3491.39|25
1648979860000|2022-04-03 09:57:40|3499.88|3492.18|3500.07|3492.37|3500.07|3492.37|3499.55|3491.85|30
1648979870000|2022-04-03 09:57:50|3500.11|3492.41|3499.61|3491.91|3500.11|3492.41|3499.59|3491.89|31
1648979880000|2022-04-03 09:58:00|3499.57|3491.87|3499.13|3491.43|3499.74|3492.04|3498.82|3491.12|31
1648979890000|2022-04-03 09:58:10|3499.17|3491.47|3500.01|3492.31|3500.09|3492.39|3499.17|3491.47|26
1648979900000|2022-04-03 09:58:20|3500.06|3492.36|3500.74|3493.04|3500.96|3493.26|3499.99|3492.29|32
1648979910000|2022-04-03 09:58:30|3500.75|3493.05|3500.88|3493.18|3500.91|3493.21|3500.55|3492.85|34
1648979920000|2022-04-03 09:58:40|3500.94|3493.24|3501.06|3493.36|3501.32|3493.62|3500.89|3493.19|27
1648979930000|2022-04-03 09:58:50|3501.03|3493.33|3499.76|3492.06|3501.06|3493.36|3499.49|3491.79|25
1648979940000|2022-04-03 09:59:00|3499.73|3492.03|3500.08|3492.38|3500.15|3492.45|3499.7|3492|30
1648979950000|2022-04-03 09:59:10|3500.1|3492.4|3499.72|3492.02|3500.29|3492.59|3499.43|3491.73|25
1648979960000|2022-04-03 09:59:20|3499.61|3491.91|3499.98|3492.28|3499.99|3492.29|3499.47|3491.77|34
1648979970000|2022-04-03 09:59:30|3499.96|3492.26|3499.59|3491.89|3500.17|3492.47|3499.58|3491.88|29
1648979980000|2022-04-03 09:59:40|3499.55|3491.85|3498.8|3491.1|3499.69|3491.99|3498.8|3491.1|28
1648979990000|2022-04-03 09:59:50|3498.78|3491.08|3498.79|3491.09|3498.87|3491.17|3498.62|3490.92|28
1648980000000|2022-04-03 10:00:00|3499.06|3491.36|3498.69|3490.99|3499.06|3491.36|3498.69|3490.99|22
1648980010000|2022-04-03 10:00:10|3498.71|3491.01|3501.28|3493.58|3501.28|3493.58|3498.6|3490.9|36
1648980020000|2022-04-03 10:00:20|3501.24|3493.54|3501.43|3493.73|3502.13|3494.43|3501.24|3493.54|36
1648980030000|2022-04-03 10:00:30|3501.45|3493.75|3501.91|3494.21|3501.91|3494.21|3501.4|3493.7|34
1648980040000|2022-04-03 10:00:40|3501.99|3494.29|3501.99|3494.29|3502.05|3494.35|3501.81|3494.11|24
1648980050000|2022-04-03 10:00:50|3501.88|3494.18|3502.17|3494.47|3502.27|3494.57|3501.85|3494.15|31
1648980060000|2022-04-03 10:01:00|3502.16|3494.46|3501.8|3494.1|3502.18|3494.48|3501.74|3494.04|34
1648980070000|2022-04-03 10:01:10|3501.84|3494.14|3502.76|3495.06|3502.89|3495.19|3501.83|3494.13|26
1648980080000|2022-04-03 10:01:20|3502.8|3495.1|3502.91|3495.21|3503.06|3495.36|3502.71|3495.01|29
1648980090000|2022-04-03 10:01:30|3502.86|3495.16|3502.89|3495.19|3502.99|3495.29|3502.72|3495.02|35
1648980100000|2022-04-03 10:01:40|3502.82|3495.12|3502.69|3494.99|3502.82|3495.12|3502.55|3494.85|24
1648980110000|2022-04-03 10:01:50|3502.72|3495.02|3502.74|3495.04|3502.77|3495.07|3502.51|3494.81|29
1648980120000|2022-04-03 10:02:00|3502.64|3494.94|3502.25|3494.55|3502.64|3494.94|3502.25|3494.55|19
1648980130000|2022-04-03 10:02:10|3502.2|3494.5|3502.74|3495.04|3503.04|3495.34|3502.2|3494.5|25
1648980140000|2022-04-03 10:02:20|3502.68|3494.98|3502.62|3494.92|3502.84|3495.14|3502.56|3494.86|20
1648980150000|2022-04-03 10:02:30|3502.72|3495.02|3502.6|3494.9|3502.81|3495.11|3502.59|3494.89|23
1648980160000|2022-04-03 10:02:40|3502.59|3494.89|3502.73|3495.03|3502.91|3495.21|3502.59|3494.89|16
1648980170000|2022-04-03 10:02:50|3502.72|3495.02|3502.24|3494.54|3502.86|3495.16|3502.24|3494.54|32
1648980180000|2022-04-03 10:03:00|3502.16|3494.46|3502.25|3494.55|3502.33|3494.63|3501.97|3494.27|28
1648980190000|2022-04-03 10:03:10|3502.23|3494.53|3502.57|3494.87|3502.74|3495.04|3502.09|3494.39|25
1648980200000|2022-04-03 10:03:20|3502.52|3494.82|3502.51|3494.81|3502.81|3495.11|3502.51|3494.81|21
1648980210000|2022-04-03 10:03:30|3502.01|3494.31|3501.28|3493.58|3502.01|3494.31|3501.01|3493.31|18
1648980220000|2022-04-03 10:03:40|3501.21|3493.51|3500.98|3493.28|3501.27|3493.57|3500.98|3493.28|16
1648980230000|2022-04-03 10:03:50|3501|3493.3|3501|3493.3|3501.08|3493.38|3500.61|3492.91|32
1648980240000|2022-04-03 10:04:00|3500.99|3493.29|3500.41|3492.71|3501.18|3493.48|3500.31|3492.61|34
1648980250000|2022-04-03 10:04:10|3500.3|3492.6|3500.56|3492.86|3500.8|3493.1|3500.3|3492.6|31
1648980260000|2022-04-03 10:04:20|3500.58|3492.88|3500.32|3492.62|3500.65|3492.95|3499.94|3492.24|38
1648980270000|2022-04-03 10:04:30|3500.25|3492.55|3498.92|3491.22|3500.33|3492.63|3498.87|3491.17|30
1648980280000|2022-04-03 10:04:40|3498.87|3491.17|3498.78|3491.08|3498.93|3491.23|3497.8|3490.1|32
1648980290000|2022-04-03 10:04:50|3498.79|3491.09|3498.6|3490.9|3498.87|3491.17|3498.48|3490.78|25
1648980300000|2022-04-03 10:05:00|3498.62|3490.92|3498.49|3490.79|3498.67|3490.97|3498.46|3490.76|20
1648980310000|2022-04-03 10:05:10|3498.43|3490.73|3498.16|3490.46|3498.57|3490.87|3498.16|3490.46|21
1648980320000|2022-04-03 10:05:20|3498.38|3490.68|3497.91|3490.21|3498.49|3490.79|3497.91|3490.21|28
1648980330000|2022-04-03 10:05:30|3497.85|3490.15|3497.53|3489.83|3497.99|3490.29|3497.48|3489.78|22
1648980340000|2022-04-03 10:05:40|3497.48|3489.78|3497.29|3489.59|3497.53|3489.83|3496.33|3488.63|31
1648980350000|2022-04-03 10:05:50|3497.15|3489.45|3497.16|3489.46|3497.98|3490.28|3497.05|3489.35|35
1648980360000|2022-04-03 10:06:00|3497.13|3489.43|3497.82|3490.12|3497.83|3490.13|3497.04|3489.34|23
1648980370000|2022-04-03 10:06:10|3497.83|3490.13|3497.32|3489.62|3498.14|3490.44|3497.27|3489.57|32
1648980380000|2022-04-03 10:06:20|3497.17|3489.47|3496.76|3489.06|3497.28|3489.58|3496.25|3488.55|30
1648980390000|2022-04-03 10:06:30|3496.71|3489.01|3495.63|3487.93|3496.71|3489.01|3495.21|3487.51|32
1648980400000|2022-04-03 10:06:40|3495.65|3487.95|3496.89|3489.19|3496.93|3489.23|3495.65|3487.95|29
1648980410000|2022-04-03 10:06:50|3496.88|3489.18|3496.2|3488.5|3496.9|3489.2|3496.09|3488.39|28
1648980420000|2022-04-03 10:07:00|3496.24|3488.54|3496.85|3489.15|3496.9|3489.2|3496.14|3488.44|29
1648980430000|2022-04-03 10:07:10|3496.83|3489.13|3496.51|3488.81|3496.86|3489.16|3496.3|3488.6|29
1648980440000|2022-04-03 10:07:20|3496.59|3488.89|3496.9|3489.2|3496.9|3489.2|3496.5|3488.8|33
1648980450000|2022-04-03 10:07:30|3496.93|3489.23|3497.19|3489.49|3497.28|3489.58|3496.91|3489.21|18
1648980460000|2022-04-03 10:07:40|3497.22|3489.52|3497.34|3489.64|3497.38|3489.68|3497.22|3489.52|20
1648980470000|2022-04-03 10:07:50|3497.35|3489.65|3497.38|3489.68|3497.46|3489.76|3497.33|3489.63|18
1648980480000|2022-04-03 10:08:00|3497.39|3489.69|3497.4|3489.7|3497.4|3489.7|3497.33|3489.63|25
1648980490000|2022-04-03 10:08:10|3497.37|3489.67|3497.42|3489.72|3497.42|3489.72|3497.36|3489.66|18
1648980500000|2022-04-03 10:08:20|3497.39|3489.69|3497.55|3489.85|3497.55|3489.85|3497.39|3489.69|26
1648980510000|2022-04-03 10:08:30|3497.56|3489.86|3497.07|3489.37|3497.58|3489.88|3496.95|3489.25|25
1648980520000|2022-04-03 10:08:40|3497.04|3489.34|3495.92|3488.22|3497.14|3489.44|3495.85|3488.15|32
1648980530000|2022-04-03 10:08:50|3495.94|3488.24|3496.36|3488.66|3496.64|3488.94|3495.45|3487.75|37
1648980540000|2022-04-03 10:09:00|3496.37|3488.67|3496.28|3488.58|3496.42|3488.72|3496.21|3488.51|28
1648980550000|2022-04-03 10:09:10|3496.24|3488.54|3496.19|3488.49|3496.27|3488.57|3496.17|3488.47|27
1648980560000|2022-04-03 10:09:20|3496.2|3488.5|3496.46|3488.76|3496.46|3488.76|3496.19|3488.49|24
1648980570000|2022-04-03 10:09:30|3496.45|3488.75|3496.51|3488.81|3496.51|3488.81|3496.4|3488.7|20
1648980580000|2022-04-03 10:09:40|3496.48|3488.78|3496.34|3488.64|3496.64|3488.94|3496.26|3488.56|25
1648980590000|2022-04-03 10:09:50|3496.37|3488.67|3496.2|3488.5|3496.37|3488.67|3495.78|3488.08|25
1648980600000|2022-04-03 10:10:00|3496.29|3488.59|3496.09|3488.39|3496.29|3488.59|3496.09|3488.39|17
1648980610000|2022-04-03 10:10:10|3496.13|3488.43|3496.44|3488.74|3496.78|3489.08|3496.09|3488.39|35
1648980620000|2022-04-03 10:10:20|3496.46|3488.76|3496.4|3488.7|3496.48|3488.78|3496.16|3488.46|34
1648980630000|2022-04-03 10:10:30|3496.46|3488.76|3496.54|3488.84|3496.54|3488.84|3496.34|3488.64|21
1648980640000|2022-04-03 10:10:40|3496.53|3488.83|3496.43|3488.73|3496.59|3488.89|3496.43|3488.73|25
1648980650000|2022-04-03 10:10:50|3496.4|3488.7|3496.39|3488.69|3496.41|3488.71|3496.36|3488.66|13
1648980660000|2022-04-03 10:11:00|3496.38|3488.68|3496.38|3488.68|3496.42|3488.72|3496.27|3488.57|26
1648980670000|2022-04-03 10:11:10|3496.37|3488.67|3496.64|3488.94|3496.7|3489|3496.37|3488.67|23
1648980680000|2022-04-03 10:11:20|3496.65|3488.95|3496.53|3488.83|3496.76|3489.06|3496.46|3488.76|24
1648980690000|2022-04-03 10:11:30|3496.49|3488.79|3495.91|3488.21|3496.49|3488.79|3495.91|3488.21|27
1648980700000|2022-04-03 10:11:40|3495.94|3488.24|3495.11|3487.41|3495.94|3488.24|3494.86|3487.16|37
1648980710000|2022-04-03 10:11:50|3494.85|3487.15|3494.89|3487.19|3494.94|3487.24|3494.7|3487|34
1648980720000|2022-04-03 10:12:00|3494.9|3487.2|3494.34|3486.64|3495.02|3487.32|3494.1|3486.4|28
1648980730000|2022-04-03 10:12:10|3494.26|3486.56|3494.07|3486.37|3494.38|3486.68|3493.99|3486.29|32
1648980740000|2022-04-03 10:12:20|3494.02|3486.32|3493.42|3485.72|3494.02|3486.32|3493.4|3485.7|36
1648980750000|2022-04-03 10:12:30|3493.22|3485.52|3491.6|3483.9|3493.23|3485.53|3491.6|3483.9|37
1648980760000|2022-04-03 10:12:40|3491.68|3483.98|3489.15|3481.45|3491.87|3484.17|3488.9|3481.2|38
1648980770000|2022-04-03 10:12:50|3489.14|3481.44|3488.3|3480.6|3489.14|3481.44|3487.97|3480.27|35
1648980780000|2022-04-03 10:13:00|3488.28|3480.58|3490.64|3482.94|3490.68|3482.98|3488.04|3480.34|33
1648980790000|2022-04-03 10:13:10|3490.59|3482.89|3489.89|3482.19|3490.77|3483.07|3489.89|3482.19|33
1648980800000|2022-04-03 10:13:20|3489.91|3482.21|3491.31|3483.61|3491.31|3483.61|3489.8|3482.1|34
1648980810000|2022-04-03 10:13:30|3491.02|3483.32|3490.98|3483.28|3491.08|3483.38|3490.6|3482.9|17
1648980820000|2022-04-03 10:13:40|3490.94|3483.24|3490.91|3483.21|3490.98|3483.28|3490.87|3483.17|28
1648980830000|2022-04-03 10:13:50|3490.9|3483.2|3490.25|3482.55|3490.9|3483.2|3489.87|3482.17|32
1648980840000|2022-04-03 10:14:00|3490.24|3482.54|3490.73|3483.03|3490.99|3483.29|3490.24|3482.54|26
1648980850000|2022-04-03 10:14:10|3490.72|3483.02|3491.04|3483.34|3491.27|3483.57|3490.72|3483.02|14
1648980860000|2022-04-03 10:14:20|3491.01|3483.31|3490.87|3483.17|3491.01|3483.31|3490.84|3483.14|26
1648980870000|2022-04-03 10:14:30|3490.86|3483.16|3490.23|3482.53|3491.04|3483.34|3490.04|3482.34|28
1648980880000|2022-04-03 10:14:40|3490.21|3482.51|3490.24|3482.54|3490.39|3482.69|3490.17|3482.47|31
1648980890000|2022-04-03 10:14:50|3490.19|3482.49|3490.31|3482.61|3490.35|3482.65|3490.01|3482.31|35
1648980900000|2022-04-03 10:15:00|3490.3|3482.6|3489.89|3482.19|3490.3|3482.6|3489.86|3482.16|28
1648980910000|2022-04-03 10:15:10|3489.91|3482.21|3489.83|3482.13|3489.92|3482.22|3489.55|3481.85|26
1648980920000|2022-04-03 10:15:20|3489.85|3482.15|3489.92|3482.22|3489.93|3482.23|3489.69|3481.99|26
1648980930000|2022-04-03 10:15:30|3489.9|3482.2|3489.84|3482.14|3489.95|3482.25|3489.75|3482.05|29
1648980940000|2022-04-03 10:15:40|3489.83|3482.13|3490.84|3483.14|3490.91|3483.21|3489.66|3481.96|27
1648980950000|2022-04-03 10:15:50|3490.83|3483.13|3491.38|3483.68|3491.42|3483.72|3490.73|3483.03|30
1648980960000|2022-04-03 10:16:00|3491.42|3483.72|3491.6|3483.9|3491.67|3483.97|3491.29|3483.59|31
1648980970000|2022-04-03 10:16:10|3491.53|3483.83|3491.81|3484.11|3491.81|3484.11|3491.49|3483.79|24
1648980980000|2022-04-03 10:16:20|3492.09|3484.39|3492.39|3484.69|3492.88|3485.18|3492.09|3484.39|33
1648980990000|2022-04-03 10:16:30|3492.4|3484.7|3490.04|3482.34|3492.4|3484.7|3490.04|3482.34|37
1648981000000|2022-04-03 10:16:40|3490.02|3482.32|3489.59|3481.89|3490.25|3482.55|3489.34|3481.64|33
1648981010000|2022-04-03 10:16:50|3489.6|3481.9|3488.64|3480.94|3489.64|3481.94|3488.53|3480.83|31
1648981020000|2022-04-03 10:17:00|3488.69|3480.99|3488.12|3480.42|3489.04|3481.34|3488.12|3480.42|36
1648981030000|2022-04-03 10:17:10|3488.11|3480.41|3488.21|3480.51|3488.22|3480.52|3487.96|3480.26|37
1648981040000|2022-04-03 10:17:20|3488.19|3480.49|3487.33|3479.63|3488.22|3480.52|3487.3|3479.6|36
1648981050000|2022-04-03 10:17:30|3487.39|3479.69|3487.32|3479.62|3487.41|3479.71|3487.12|3479.42|33
1648981060000|2022-04-03 10:17:40|3487.34|3479.64|3487.49|3479.79|3487.94|3480.24|3487.34|3479.64|37
1648981070000|2022-04-03 10:17:50|3487.52|3479.82|3487.23|3479.53|3487.52|3479.82|3487.13|3479.43|32
1648981080000|2022-04-03 10:18:00|3487.15|3479.45|3486.99|3479.29|3487.4|3479.7|3486.75|3479.05|38
1648981090000|2022-04-03 10:18:10|3487.02|3479.32|3486.63|3478.93|3487.34|3479.64|3486.63|3478.93|30
1648981100000|2022-04-03 10:18:20|3486.59|3478.89|3486.65|3478.95|3486.78|3479.08|3486.56|3478.86|33
1648981110000|2022-04-03 10:18:30|3486.64|3478.94|3487|3479.3|3487.04|3479.34|3486.08|3478.38|36
1648981120000|2022-04-03 10:18:40|3486.98|3479.28|3487|3479.3|3487.12|3479.42|3486.97|3479.27|27
1648981130000|2022-04-03 10:18:50|3486.99|3479.29|3487.24|3479.54|3487.4|3479.7|3486.98|3479.28|31
1648981140000|2022-04-03 10:19:00|3487.25|3479.55|3487.24|3479.54|3487.3|3479.6|3487.22|3479.52|30
1648981150000|2022-04-03 10:19:10|3487.23|3479.53|3487.65|3479.95|3487.65|3479.95|3487.23|3479.53|31
1648981160000|2022-04-03 10:19:20|3487.71|3480.01|3487.57|3479.87|3487.84|3480.14|3487.52|3479.82|30
1648981170000|2022-04-03 10:19:30|3487.61|3479.91|3487.92|3480.22|3487.94|3480.24|3487.61|3479.91|31
1648981180000|2022-04-03 10:19:40|3487.94|3480.24|3487.88|3480.18|3487.94|3480.24|3487.83|3480.13|24
1648981190000|2022-04-03 10:19:50|3487.87|3480.17|3487.82|3480.12|3487.87|3480.17|3487.76|3480.06|29
1648981200000|2022-04-03 10:20:00|3487.8|3480.1|3487.78|3480.08|3487.83|3480.13|3487.75|3480.05|27
1648981210000|2022-04-03 10:20:10|3487.79|3480.09|3487.64|3479.94|3487.88|3480.18|3487.52|3479.82|25
1648981220000|2022-04-03 10:20:20|3487.66|3479.96|3487.4|3479.7|3487.66|3479.96|3486.75|3479.05|29
1648981230000|2022-04-03 10:20:30|3487.42|3479.72|3487.24|3479.54|3487.56|3479.86|3487.23|3479.53|33
1648981240000|2022-04-03 10:20:40|3487.27|3479.57|3486.62|3478.92|3487.6|3479.9|3486.62|3478.92|30
1648981250000|2022-04-03 10:20:50|3486.53|3478.83|3486.12|3478.42|3486.55|3478.85|3486.08|3478.38|27
1648981260000|2022-04-03 10:21:00|3486.11|3478.41|3486.26|3478.56|3486.38|3478.68|3486|3478.3|33
1648981270000|2022-04-03 10:21:10|3486.22|3478.52|3486.11|3478.41|3486.31|3478.61|3485.9|3478.2|34
1648981280000|2022-04-03 10:21:20|3486.08|3478.38|3486|3478.3|3486.32|3478.62|3485.87|3478.17|31
1648981290000|2022-04-03 10:21:30|3485.99|3478.29|3485.51|3477.81|3485.99|3478.29|3485.26|3477.56|29
1648981300000|2022-04-03 10:21:40|3485.42|3477.72|3485.51|3477.81|3485.57|3477.87|3485.34|3477.64|38
1648981310000|2022-04-03 10:21:50|3485.55|3477.85|3485.59|3477.89|3485.6|3477.9|3485.3|3477.6|33
1648981320000|2022-04-03 10:22:00|3485.52|3477.82|3485.37|3477.67|3485.6|3477.9|3485.36|3477.66|34
1648981330000|2022-04-03 10:22:10|3485.38|3477.68|3485.62|3477.92|3485.87|3478.17|3485.38|3477.68|32
1648981340000|2022-04-03 10:22:20|3485.55|3477.85|3486.82|3479.12|3486.94|3479.24|3485.48|3477.78|35
1648981350000|2022-04-03 10:22:30|3486.85|3479.15|3486.95|3479.25|3487.09|3479.39|3486.61|3478.91|34
1648981360000|2022-04-03 10:22:40|3486.96|3479.26|3486.4|3478.7|3486.96|3479.26|3486.29|3478.59|32
1648981370000|2022-04-03 10:22:50|3486.37|3478.67|3487.08|3479.38|3487.08|3479.38|3486.28|3478.58|27
1648981380000|2022-04-03 10:23:00|3487.2|3479.5|3486.27|3478.57|3487.21|3479.51|3486.27|3478.57|23
1648981390000|2022-04-03 10:23:10|3486.17|3478.47|3484.84|3477.14|3486.26|3478.56|3484.66|3476.96|32
1648981400000|2022-04-03 10:23:20|3484.8|3477.1|3484.06|3476.36|3484.8|3477.1|3483.76|3476.06|29
1648981410000|2022-04-03 10:23:30|3484.13|3476.43|3484.75|3477.05|3484.81|3477.11|3483.95|3476.25|21
1648981420000|2022-04-03 10:23:40|3484.73|3477.03|3484.76|3477.06|3484.8|3477.1|3484.67|3476.97|25
1648981430000|2022-04-03 10:23:50|3484.73|3477.03|3484.13|3476.43|3484.75|3477.05|3484.11|3476.41|36
1648981440000|2022-04-03 10:24:00|3484.22|3476.52|3484.38|3476.68|3484.82|3477.12|3483.93|3476.23|34
1648981450000|2022-04-03 10:24:10|3484.43|3476.73|3484.74|3477.04|3484.74|3477.04|3483.85|3476.15|30
1648981460000|2022-04-03 10:24:20|3484.77|3477.07|3484.77|3477.07|3484.9|3477.2|3484.52|3476.82|24
1648981470000|2022-04-03 10:24:30|3484.79|3477.09|3484.79|3477.09|3484.89|3477.19|3484.78|3477.08|8
1648981480000|2022-04-03 10:24:40|3484.84|3477.14|3484.86|3477.16|3484.92|3477.22|3484.83|3477.13|5
1648981490000|2022-04-03 10:24:50|3484.91|3477.21|3484.89|3477.19|3484.93|3477.23|3484.85|3477.15|18
1648981500000|2022-04-03 10:25:00|3484.84|3477.14|3485.08|3477.38|3485.08|3477.38|3484.34|3476.64|28
1648981510000|2022-04-03 10:25:10|3485.5|3477.8|3486.8|3479.1|3487.25|3479.55|3485.5|3477.8|36
1648981520000|2022-04-03 10:25:20|3486.78|3479.08|3484.8|3477.1|3486.78|3479.08|3484.66|3476.96|36
1648981530000|2022-04-03 10:25:30|3484.88|3477.18|3485.23|3477.53|3485.33|3477.63|3484.88|3477.18|32
1648981540000|2022-04-03 10:25:40|3485.18|3477.48|3485.22|3477.52|3485.29|3477.59|3485.12|3477.42|33
1648981550000|2022-04-03 10:25:50|3485.31|3477.61|3485.15|3477.45|3485.4|3477.7|3485.12|3477.42|36
1648981560000|2022-04-03 10:26:00|3485.13|3477.43|3485.26|3477.56|3485.38|3477.68|3485.12|3477.42|23
1648981570000|2022-04-03 10:26:10|3485.27|3477.57|3485.02|3477.32|3485.32|3477.62|3484.69|3476.99|21
1648981580000|2022-04-03 10:26:20|3485.05|3477.35|3486.71|3479.01|3486.71|3479.01|3485.05|3477.35|22
1648981590000|2022-04-03 10:26:30|3486.65|3478.95|3486.97|3479.27|3487.11|3479.41|3486.57|3478.87|28
1648981600000|2022-04-03 10:26:40|3486.98|3479.28|3487.09|3479.39|3487.17|3479.47|3486.97|3479.27|23
1648981610000|2022-04-03 10:26:50|3487.1|3479.4|3487.14|3479.44|3487.62|3479.92|3487.02|3479.32|28
1648981620000|2022-04-03 10:27:00|3487.15|3479.45|3487.21|3479.51|3487.31|3479.61|3487.03|3479.33|34
1648981630000|2022-04-03 10:27:10|3487.15|3479.45|3487.77|3480.07|3487.77|3480.07|3487.07|3479.37|32
1648981640000|2022-04-03 10:27:20|3487.74|3480.04|3487.82|3480.12|3487.91|3480.21|3487.52|3479.82|22
1648981650000|2022-04-03 10:27:30|3487.68|3479.98|3488.01|3480.31|3488.01|3480.31|3487.66|3479.96|13
1648981660000|2022-04-03 10:27:40|3488.05|3480.35|3488.26|3480.56|3488.26|3480.56|3488.05|3480.35|18
1648981670000|2022-04-03 10:27:50|3488.18|3480.48|3488.41|3480.71|3488.48|3480.78|3488.17|3480.47|32
1648981680000|2022-04-03 10:28:00|3488.43|3480.73|3488.54|3480.84|3488.6|3480.9|3488.43|3480.73|29
1648981690000|2022-04-03 10:28:10|3488.5|3480.8|3487.81|3480.11|3488.58|3480.88|3487.81|3480.11|30
1648981700000|2022-04-03 10:28:20|3487.84|3480.14|3488.03|3480.33|3488.34|3480.64|3487.84|3480.14|33
1648981710000|2022-04-03 10:28:30|3488.02|3480.32|3488.73|3481.03|3488.87|3481.17|3488.02|3480.32|36
1648981720000|2022-04-03 10:28:40|3488.7|3481|3488.65|3480.95|3488.71|3481.01|3488.58|3480.88|31
1648981730000|2022-04-03 10:28:50|3488.61|3480.91|3488.66|3480.96|3488.7|3481|3488.57|3480.87|32
1648981740000|2022-04-03 10:29:00|3488.69|3480.99|3488.64|3480.94|3488.87|3481.17|3488.58|3480.88|36
1648981750000|2022-04-03 10:29:10|3488.83|3481.13|3488.88|3481.18|3488.94|3481.24|3488.62|3480.92|28
1648981760000|2022-04-03 10:29:20|3488.77|3481.07|3488.78|3481.08|3488.96|3481.26|3488.73|3481.03|32
1648981770000|2022-04-03 10:29:30|3488.76|3481.06|3488.69|3480.99|3488.92|3481.22|3488.64|3480.94|35
1648981780000|2022-04-03 10:29:40|3488.88|3481.18|3488.73|3481.03|3488.89|3481.19|3488.67|3480.97|25
1648981790000|2022-04-03 10:29:50|3488.59|3480.89|3488.17|3480.47|3488.59|3480.89|3488.08|3480.38|31
1648981800000|2022-04-03 10:30:00|3488.13|3480.43|3488.23|3480.53|3488.7|3481|3487.83|3480.13|30
1648981810000|2022-04-03 10:30:10|3488.22|3480.52|3488.43|3480.73|3488.43|3480.73|3488.05|3480.35|28
1648981820000|2022-04-03 10:30:20|3488.45|3480.75|3488.52|3480.82|3488.52|3480.82|3488.25|3480.55|24
1648981830000|2022-04-03 10:30:30|3488.54|3480.84|3488.3|3480.6|3488.6|3480.9|3488.28|3480.58|25
1648981840000|2022-04-03 10:30:40|3488.33|3480.63|3488.38|3480.68|3488.38|3480.68|3488.26|3480.56|26
1648981850000|2022-04-03 10:30:50|3488.33|3480.63|3489.43|3481.73|3489.49|3481.79|3488.26|3480.56|31
1648981860000|2022-04-03 10:31:00|3489.45|3481.75|3489.6|3481.9|3489.61|3481.91|3489.4|3481.7|25
1648981870000|2022-04-03 10:31:10|3489.7|3482|3489.09|3481.39|3490.17|3482.47|3489.03|3481.33|35
1648981880000|2022-04-03 10:31:20|3489.11|3481.41|3489.82|3482.12|3490.06|3482.36|3489.1|3481.4|37
1648981890000|2022-04-03 10:31:30|3489.73|3482.03|3489.86|3482.16|3490.25|3482.55|3489.73|3482.03|34
1648981900000|2022-04-03 10:31:40|3489.9|3482.2|3490.29|3482.59|3490.88|3483.18|3489.9|3482.2|34
1648981910000|2022-04-03 10:31:50|3490.26|3482.56|3490.41|3482.71|3490.52|3482.82|3490.26|3482.56|34
1648981920000|2022-04-03 10:32:00|3490.51|3482.81|3491.53|3483.83|3491.53|3483.83|3490.42|3482.72|34
1648981930000|2022-04-03 10:32:10|3491.49|3483.79|3492.04|3484.34|3492.72|3485.02|3491.34|3483.64|34
1648981940000|2022-04-03 10:32:20|3492.26|3484.56|3491.64|3483.94|3492.36|3484.66|3491.13|3483.43|37
1648981950000|2022-04-03 10:32:30|3491.63|3483.93|3492.35|3484.65|3492.35|3484.65|3491.62|3483.92|30
1648981960000|2022-04-03 10:32:40|3492.34|3484.64|3492.55|3484.85|3492.66|3484.96|3492.34|3484.64|30
1648981970000|2022-04-03 10:32:50|3492.59|3484.89|3492.54|3484.84|3492.67|3484.97|3492.52|3484.82|27
1648981980000|2022-04-03 10:33:00|3492.52|3484.82|3492.85|3485.15|3492.88|3485.18|3492.48|3484.78|30
1648981990000|2022-04-03 10:33:10|3493.4|3485.7|3495.69|3487.99|3495.7|3488|3493.4|3485.7|34
1648982000000|2022-04-03 10:33:20|3495.7|3488|3495.61|3487.91|3496.15|3488.45|3495.23|3487.53|37
1648982010000|2022-04-03 10:33:30|3495.93|3488.23|3495.45|3487.75|3496.09|3488.39|3495.15|3487.45|34
1648982020000|2022-04-03 10:33:40|3495.36|3487.66|3495.34|3487.64|3495.68|3487.98|3495.24|3487.54|30
1648982030000|2022-04-03 10:33:50|3495.3|3487.6|3495.59|3487.89|3495.78|3488.08|3495.2|3487.5|38
1648982040000|2022-04-03 10:34:00|3495.86|3488.16|3495.35|3487.65|3495.86|3488.16|3495.35|3487.65|28
1648982050000|2022-04-03 10:34:10|3495.15|3487.45|3494.25|3486.55|3495.15|3487.45|3494.24|3486.54|34
1648982060000|2022-04-03 10:34:20|3494.28|3486.58|3494.27|3486.57|3494.31|3486.61|3493.89|3486.19|35
1648982070000|2022-04-03 10:34:30|3494.42|3486.72|3494.39|3486.69|3494.43|3486.73|3494.26|3486.56|21
1648982080000|2022-04-03 10:34:40|3494.52|3486.82|3494.61|3486.91|3494.65|3486.95|3494.5|3486.8|36
1648982090000|2022-04-03 10:34:50|3494.62|3486.92|3494.74|3487.04|3494.74|3487.04|3494.54|3486.84|27
1648982100000|2022-04-03 10:35:00|3494.67|3486.97|3494.34|3486.64|3494.74|3487.04|3494.1|3486.4|36
1648982110000|2022-04-03 10:35:10|3494.37|3486.67|3494.3|3486.6|3494.53|3486.83|3494.26|3486.56|33
1648982120000|2022-04-03 10:35:20|3494.26|3486.56|3494.07|3486.37|3494.37|3486.67|3493.99|3486.29|36
1648982130000|2022-04-03 10:35:30|3494.09|3486.39|3493.7|3486|3494.09|3486.39|3493.64|3485.94|36
1648982140000|2022-04-03 10:35:40|3493.63|3485.93|3493.44|3485.74|3493.72|3486.02|3493.36|3485.66|36
1648982150000|2022-04-03 10:35:50|3493.32|3485.62|3493.26|3485.56|3493.58|3485.88|3493.13|3485.43|37
1648982160000|2022-04-03 10:36:00|3493.22|3485.52|3492.42|3484.72|3493.3|3485.6|3492|3484.3|36
1648982170000|2022-04-03 10:36:10|3492.41|3484.71|3493.03|3485.33|3493.03|3485.33|3492.41|3484.71|28
1648982180000|2022-04-03 10:36:20|3493.04|3485.34|3492.97|3485.27|3493.04|3485.34|3492.95|3485.25|28
1648982190000|2022-04-03 10:36:30|3492.96|3485.26|3492.76|3485.06|3493.05|3485.35|3492.54|3484.84|20
1648982200000|2022-04-03 10:36:40|3492.71|3485.01|3492.77|3485.07|3492.78|3485.08|3492.59|3484.89|29
1648982210000|2022-04-03 10:36:50|3492.62|3484.92|3492.35|3484.65|3492.62|3484.92|3491.84|3484.14|36
1648982220000|2022-04-03 10:37:00|3492.33|3484.63|3492.55|3484.85|3492.62|3484.92|3492.33|3484.63|26
1648982230000|2022-04-03 10:37:10|3492.62|3484.92|3492.35|3484.65|3492.67|3484.97|3492.22|3484.52|35
1648982240000|2022-04-03 10:37:20|3492.18|3484.48|3492.11|3484.41|3492.35|3484.65|3491.93|3484.23|32
1648982250000|2022-04-03 10:37:30|3492.36|3484.66|3492.23|3484.53|3492.37|3484.67|3492.06|3484.36|33
1648982260000|2022-04-03 10:37:40|3492.3|3484.6|3492.29|3484.59|3492.3|3484.6|3492|3484.3|32
1648982270000|2022-04-03 10:37:50|3492.28|3484.58|3492.14|3484.44|3492.33|3484.63|3492|3484.3|37
1648982280000|2022-04-03 10:38:00|3492.21|3484.51|3492.11|3484.41|3492.28|3484.58|3491.93|3484.23|36
1648982290000|2022-04-03 10:38:10|3492.12|3484.42|3492.19|3484.49|3492.27|3484.57|3491.94|3484.24|38
1648982300000|2022-04-03 10:38:20|3492.15|3484.45|3490.52|3482.82|3492.22|3484.52|3490.52|3482.82|37
1648982310000|2022-04-03 10:38:30|3490.28|3482.58|3488.87|3481.17|3490.28|3482.58|3488.18|3480.48|39
1648982320000|2022-04-03 10:38:40|3488.98|3481.28|3489.24|3481.54|3489.3|3481.6|3488.98|3481.28|34
1648982330000|2022-04-03 10:38:50|3489.34|3481.64|3488.48|3480.78|3489.53|3481.83|3488.32|3480.62|35
1648982340000|2022-04-03 10:39:00|3488.43|3480.73|3487.9|3480.2|3488.43|3480.73|3487.68|3479.98|39
1648982350000|2022-04-03 10:39:10|3488|3480.3|3488.12|3480.42|3488.53|3480.83|3487.76|3480.06|39
1648982360000|2022-04-03 10:39:20|3488.04|3480.34|3487.25|3479.55|3488.52|3480.82|3487.22|3479.52|35
1648982370000|2022-04-03 10:39:30|3487.26|3479.56|3487.43|3479.73|3487.7|3480|3486.92|3479.22|35
1648982380000|2022-04-03 10:39:40|3487.35|3479.65|3487.11|3479.41|3487.41|3479.71|3486.93|3479.23|35
1648982390000|2022-04-03 10:39:50|3487.17|3479.47|3487.28|3479.58|3487.28|3479.58|3486.83|3479.13|27
1648982400000|2022-04-03 10:40:00|3487.27|3479.57|3487.13|3479.43|3487.49|3479.79|3486.85|3479.15|35
1648982410000|2022-04-03 10:40:10|3487.24|3479.54|3487.12|3479.42|3487.42|3479.72|3487.01|3479.31|29
1648982420000|2022-04-03 10:40:20|3487.13|3479.43|3487.23|3479.53|3487.38|3479.68|3486.93|3479.23|36
1648982430000|2022-04-03 10:40:30|3487.22|3479.52|3487.26|3479.56|3487.27|3479.57|3486.92|3479.22|34
1648982440000|2022-04-03 10:40:40|3487.28|3479.58|3486.83|3479.13|3487.37|3479.67|3486.81|3479.11|38
1648982450000|2022-04-03 10:40:50|3486.84|3479.14|3486.95|3479.25|3487.26|3479.56|3486.72|3479.02|35
1648982460000|2022-04-03 10:41:00|3486.96|3479.26|3485.72|3478.02|3486.96|3479.26|3485.6|3477.9|34
1648982470000|2022-04-03 10:41:10|3485.65|3477.95|3485.23|3477.53|3485.73|3478.03|3484.8|3477.1|32
1648982480000|2022-04-03 10:41:20|3485.24|3477.54|3485.13|3477.43|3485.66|3477.96|3485.06|3477.36|36
1648982490000|2022-04-03 10:41:30|3485.1|3477.4|3484.99|3477.29|3485.1|3477.4|3484.8|3477.1|28
1648982500000|2022-04-03 10:41:40|3484.98|3477.28|3483.31|3475.61|3485|3477.3|3483.26|3475.56|38
1648982510000|2022-04-03 10:41:50|3483.33|3475.63|3485.55|3477.85|3485.6|3477.9|3483.07|3475.37|35
1648982520000|2022-04-03 10:42:00|3485.59|3477.89|3484.13|3476.43|3485.59|3477.89|3483.41|3475.71|39
1648982530000|2022-04-03 10:42:10|3483.94|3476.24|3483.72|3476.02|3484.4|3476.7|3483.72|3476.02|39
1648982540000|2022-04-03 10:42:20|3483.71|3476.01|3484.1|3476.4|3485.12|3477.42|3483.7|3476|32
1648982550000|2022-04-03 10:42:30|3484.12|3476.42|3483.17|3475.47|3484.51|3476.81|3483.13|3475.43|38
1648982560000|2022-04-03 10:42:40|3483.16|3475.46|3484.81|3477.11|3484.95|3477.25|3482.49|3474.79|36
1648982570000|2022-04-03 10:42:50|3484.8|3477.1|3484.9|3477.2|3484.94|3477.24|3484.65|3476.95|36
1648982580000|2022-04-03 10:43:00|3484.92|3477.22|3484.76|3477.06|3484.96|3477.26|3484.69|3476.99|35
1648982590000|2022-04-03 10:43:10|3484.79|3477.09|3484.91|3477.21|3484.91|3477.21|3484.64|3476.94|37
1648982600000|2022-04-03 10:43:20|3484.9|3477.2|3485.51|3477.81|3485.57|3477.87|3484.9|3477.2|23
1648982610000|2022-04-03 10:43:30|3485.38|3477.68|3485.51|3477.81|3485.51|3477.81|3485.16|3477.46|32
1648982620000|2022-04-03 10:43:40|3485.45|3477.75|3485.41|3477.71|3485.57|3477.87|3485.1|3477.4|33
1648982630000|2022-04-03 10:43:50|3485.35|3477.65|3485.34|3477.64|3485.42|3477.72|3485.34|3477.64|24
1648982640000|2022-04-03 10:44:00|3485.39|3477.69|3485.5|3477.8|3485.62|3477.92|3485.34|3477.64|24
1648982650000|2022-04-03 10:44:10|3485.48|3477.78|3486.12|3478.42|3486.42|3478.72|3485.38|3477.68|29
1648982660000|2022-04-03 10:44:20|3486.1|3478.4|3485.98|3478.28|3486.13|3478.43|3485.98|3478.28|23
1648982670000|2022-04-03 10:44:30|3485.97|3478.27|3485.11|3477.41|3486.01|3478.31|3484.82|3477.12|31
1648982680000|2022-04-03 10:44:40|3485.09|3477.39|3484.82|3477.12|3485.23|3477.53|3484.76|3477.06|37
1648982690000|2022-04-03 10:44:50|3484.49|3476.79|3484.17|3476.47|3484.49|3476.79|3484.07|3476.37|34
1648982700000|2022-04-03 10:45:00|3484.2|3476.5|3484.75|3477.05|3484.97|3477.27|3484.19|3476.49|31
1648982710000|2022-04-03 10:45:10|3484.74|3477.04|3484.9|3477.2|3484.92|3477.22|3484.74|3477.04|27
1648982720000|2022-04-03 10:45:20|3484.85|3477.15|3484.92|3477.22|3485.02|3477.32|3484.85|3477.15|25
1648982730000|2022-04-03 10:45:30|3484.99|3477.29|3485.39|3477.69|3485.79|3478.09|3484.9|3477.2|32
1648982740000|2022-04-03 10:45:40|3485.33|3477.63|3484.54|3476.84|3485.46|3477.76|3483.08|3475.38|37
1648982750000|2022-04-03 10:45:50|3484.55|3476.85|3484.25|3476.55|3484.63|3476.93|3484.25|3476.55|34
1648982760000|2022-04-03 10:46:00|3484.21|3476.51|3484.26|3476.56|3484.3|3476.6|3483.75|3476.05|35
1648982770000|2022-04-03 10:46:10|3484.27|3476.57|3484.3|3476.6|3484.32|3476.62|3484.22|3476.52|22
1648982780000|2022-04-03 10:46:20|3484.32|3476.62|3485.38|3477.68|3485.38|3477.68|3484.3|3476.6|21
1648982790000|2022-04-03 10:46:30|3485.34|3477.64|3485.32|3477.62|3485.36|3477.66|3485.19|3477.49|32
1648982800000|2022-04-03 10:46:40|3485.34|3477.64|3485.4|3477.7|3485.41|3477.71|3485.26|3477.56|27
1648982810000|2022-04-03 10:46:50|3485.46|3477.76|3485.9|3478.2|3485.9|3478.2|3485.46|3477.76|9
1648982820000|2022-04-03 10:47:00|3485.87|3478.17|3485.93|3478.23|3485.93|3478.23|3485.87|3478.17|4
1648982830000|2022-04-03 10:47:10|3485.92|3478.22|3486.03|3478.33|3486.05|3478.35|3485.92|3478.22|7
1648982840000|2022-04-03 10:47:20|3486.01|3478.31|3486.62|3478.92|3486.62|3478.92|3486.01|3478.31|16
1648982850000|2022-04-03 10:47:30|3486.63|3478.93|3486.66|3478.96|3486.68|3478.98|3486.59|3478.89|20
1648982860000|2022-04-03 10:47:40|3486.65|3478.95|3486.7|3479|3486.73|3479.03|3486.65|3478.95|19
1648982870000|2022-04-03 10:47:50|3486.71|3479.01|3486.9|3479.2|3486.91|3479.21|3486.71|3479.01|15
1648982880000|2022-04-03 10:48:00|3486.88|3479.18|3486.88|3479.18|3486.92|3479.22|3486.87|3479.17|21
1648982890000|2022-04-03 10:48:10|3486.89|3479.19|3486.23|3478.53|3486.92|3479.22|3486.2|3478.5|24
1648982900000|2022-04-03 10:48:20|3486.31|3478.61|3485.74|3478.04|3486.31|3478.61|3485.42|3477.72|35
1648982910000|2022-04-03 10:48:30|3485.65|3477.95|3485.64|3477.94|3486.12|3478.42|3485.63|3477.93|30
1648982920000|2022-04-03 10:48:40|3485.66|3477.96|3485.84|3478.14|3485.9|3478.2|3485.6|3477.9|17
1648982930000|2022-04-03 10:48:50|3485.75|3478.05|3485.64|3477.94|3485.82|3478.12|3485.47|3477.77|21
1648982940000|2022-04-03 10:49:00|3485.5|3477.8|3485.69|3477.99|3485.73|3478.03|3485.48|3477.78|22
1648982950000|2022-04-03 10:49:10|3485.71|3478.01|3485.69|3477.99|3485.72|3478.02|3485.62|3477.92|18
1648982960000|2022-04-03 10:49:20|3485.66|3477.96|3485.7|3478|3485.7|3478|3485.46|3477.76|17
1648982970000|2022-04-03 10:49:30|3485.61|3477.91|3485.66|3477.96|3485.67|3477.97|3485.52|3477.82|13
1648982980000|2022-04-03 10:49:40|3485.62|3477.92|3485.59|3477.89|3485.62|3477.92|3485.36|3477.66|10
1648982990000|2022-04-03 10:49:50|3485.61|3477.91|3485.96|3478.26|3486.08|3478.38|3485.61|3477.91|17
1648983000000|2022-04-03 10:50:00|3485.97|3478.27|3485.97|3478.27|3486.04|3478.34|3485.81|3478.11|31
1648983010000|2022-04-03 10:50:10|3485.96|3478.26|3486.76|3479.06|3486.76|3479.06|3485.96|3478.26|21
1648983020000|2022-04-03 10:50:20|3486.74|3479.04|3486.69|3478.99|3486.86|3479.16|3486.69|3478.99|20
1648983030000|2022-04-03 10:50:30|3486.74|3479.04|3486.87|3479.17|3486.87|3479.17|3486.72|3479.02|25
1648983040000|2022-04-03 10:50:40|3486.78|3479.08|3486.71|3479.01|3487|3479.3|3486.47|3478.77|31
1648983050000|2022-04-03 10:50:50|3486.64|3478.94|3486.78|3479.08|3486.86|3479.16|3486.6|3478.9|16
1648983060000|2022-04-03 10:51:00|3486.92|3479.22|3488.17|3480.47|3488.17|3480.47|3486.92|3479.22|26
1648983070000|2022-04-03 10:51:10|3488.2|3480.5|3489.97|3482.27|3489.97|3482.27|3488.2|3480.5|27
1648983080000|2022-04-03 10:51:20|3489.93|3482.23|3491.26|3483.56|3491.9|3484.2|3489.93|3482.23|38
1648983090000|2022-04-03 10:51:30|3491.37|3483.67|3491.62|3483.92|3491.69|3483.99|3491.33|3483.63|35
1648983100000|2022-04-03 10:51:40|3491.57|3483.87|3492.11|3484.41|3492.15|3484.45|3491.49|3483.79|22
1648983110000|2022-04-03 10:51:50|3492.1|3484.4|3492.27|3484.57|3492.27|3484.57|3492.04|3484.34|31
1648983120000|2022-04-03 10:52:00|3492.24|3484.54|3492.3|3484.6|3492.31|3484.61|3492.18|3484.48|26
1648983130000|2022-04-03 10:52:10|3492.33|3484.63|3491.29|3483.59|3492.33|3484.63|3491.29|3483.59|35
1648983140000|2022-04-03 10:52:20|3491.09|3483.39|3490.6|3482.9|3491.09|3483.39|3490.34|3482.64|32
1648983150000|2022-04-03 10:52:30|3490.58|3482.88|3490.43|3482.73|3490.62|3482.92|3490.34|3482.64|26
1648983160000|2022-04-03 10:52:40|3490.44|3482.74|3490.19|3482.49|3490.44|3482.74|3489.34|3481.64|31
1648983170000|2022-04-03 10:52:50|3490.21|3482.51|3490.31|3482.61|3490.35|3482.65|3490.13|3482.43|27
1648983180000|2022-04-03 10:53:00|3490.33|3482.63|3490.27|3482.57|3490.37|3482.67|3490.12|3482.42|29
1648983190000|2022-04-03 10:53:10|3490.35|3482.65|3488.43|3480.73|3490.42|3482.72|3488.32|3480.62|34
1648983200000|2022-04-03 10:53:20|3488.42|3480.72|3488.15|3480.45|3488.61|3480.91|3487.79|3480.09|34
1648983210000|2022-04-03 10:53:30|3488.25|3480.55|3488.15|3480.45|3488.25|3480.55|3488.07|3480.37|33
1648983220000|2022-04-03 10:53:40|3488.18|3480.48|3488.17|3480.47|3488.21|3480.51|3488.04|3480.34|27
1648983230000|2022-04-03 10:53:50|3488.18|3480.48|3488.22|3480.52|3488.23|3480.53|3488.13|3480.43|30
1648983240000|2022-04-03 10:54:00|3488.17|3480.47|3488.23|3480.53|3488.26|3480.56|3488.1|3480.4|26
1648983250000|2022-04-03 10:54:10|3488.25|3480.55|3488.37|3480.67|3488.39|3480.69|3488.24|3480.54|27
1648983260000|2022-04-03 10:54:20|3488.3|3480.6|3488.79|3481.09|3488.79|3481.09|3488.27|3480.57|35
1648983270000|2022-04-03 10:54:30|3488.8|3481.1|3488.58|3480.88|3488.91|3481.21|3488.56|3480.86|22
1648983280000|2022-04-03 10:54:40|3488.56|3480.86|3489.45|3481.75|3489.45|3481.75|3488.56|3480.86|17
1648983290000|2022-04-03 10:54:50|3489.44|3481.74|3489.13|3481.43|3489.78|3482.08|3489|3481.3|25
1648983300000|2022-04-03 10:55:00|3489.19|3481.49|3489.66|3481.96|3489.66|3481.96|3489.1|3481.4|24
1648983310000|2022-04-03 10:55:10|3489.65|3481.95|3489.53|3481.83|3489.66|3481.96|3489.33|3481.63|29
1648983320000|2022-04-03 10:55:20|3489.54|3481.84|3489.6|3481.9|3489.6|3481.9|3489.5|3481.8|32
1648983330000|2022-04-03 10:55:30|3489.58|3481.88|3490.08|3482.38|3490.08|3482.38|3489.54|3481.84|27
1648983340000|2022-04-03 10:55:40|3490.05|3482.35|3490.6|3482.9|3490.6|3482.9|3490|3482.3|27
1648983350000|2022-04-03 10:55:50|3490.29|3482.59|3490.23|3482.53|3490.37|3482.67|3490.23|3482.53|26
1648983360000|2022-04-03 10:56:00|3490.12|3482.42|3490.06|3482.36|3490.17|3482.47|3489.78|3482.08|28
1648983370000|2022-04-03 10:56:10|3490.16|3482.46|3490.11|3482.41|3490.46|3482.76|3489.95|3482.25|29
1648983380000|2022-04-03 10:56:20|3490.05|3482.35|3490.16|3482.46|3490.19|3482.49|3489.97|3482.27|33
1648983390000|2022-04-03 10:56:30|3490.11|3482.41|3490.37|3482.67|3490.41|3482.71|3489.91|3482.21|30
1648983400000|2022-04-03 10:56:40|3490.42|3482.72|3489.68|3481.98|3490.42|3482.72|3489.66|3481.96|34
1648983410000|2022-04-03 10:56:50|3489.56|3481.86|3489.61|3481.91|3489.7|3482|3489.39|3481.69|30
1648983420000|2022-04-03 10:57:00|3489.54|3481.84|3489.52|3481.82|3489.69|3481.99|3489.44|3481.74|32
1648983430000|2022-04-03 10:57:10|3489.58|3481.88|3489.27|3481.57|3489.6|3481.9|3489.12|3481.42|30
1648983440000|2022-04-03 10:57:20|3489.28|3481.58|3488.86|3481.16|3489.28|3481.58|3488.86|3481.16|27
1648983450000|2022-04-03 10:57:30|3488.43|3480.73|3487.62|3479.92|3488.43|3480.73|3487.54|3479.84|33
1648983460000|2022-04-03 10:57:40|3487.61|3479.91|3488.27|3480.57|3488.3|3480.6|3487.61|3479.91|25
1648983470000|2022-04-03 10:57:50|3488.28|3480.58|3487.93|3480.23|3488.31|3480.61|3487.93|3480.23|30
1648983480000|2022-04-03 10:58:00|3488.11|3480.41|3487.95|3480.25|3488.11|3480.41|3487.77|3480.07|32
1648983490000|2022-04-03 10:58:10|3487.81|3480.11|3488.44|3480.74|3488.44|3480.74|3487.81|3480.11|26
1648983500000|2022-04-03 10:58:20|3488.4|3480.7|3488.51|3480.81|3488.7|3481|3488.4|3480.7|23
1648983510000|2022-04-03 10:58:30|3488.49|3480.79|3488.54|3480.84|3488.71|3481.01|3488.49|3480.79|33
1648983520000|2022-04-03 10:58:40|3488.56|3480.86|3488.6|3480.9|3488.65|3480.95|3488.41|3480.71|29
1648983530000|2022-04-03 10:58:50|3488.63|3480.93|3488.55|3480.85|3488.66|3480.96|3488.44|3480.74|28
1648983540000|2022-04-03 10:59:00|3488.49|3480.79|3488.83|3481.13|3488.84|3481.14|3488.36|3480.66|30
1648983550000|2022-04-03 10:59:10|3488.7|3481|3488.85|3481.15|3489.34|3481.64|3488.7|3481|29
1648983560000|2022-04-03 10:59:20|3488.83|3481.13|3488.77|3481.07|3488.97|3481.27|3488.76|3481.06|31
1648983570000|2022-04-03 10:59:30|3488.7|3481|3488.73|3481.03|3488.81|3481.11|3488.68|3480.98|25
1648983580000|2022-04-03 10:59:40|3488.74|3481.04|3488.78|3481.08|3488.96|3481.26|3488.73|3481.03|29
1648983590000|2022-04-03 10:59:50|3488.82|3481.12|3488.92|3481.22|3488.98|3481.28|3488.79|3481.09|22
1648983600000|2022-04-03 11:00:00|3488.82|3481.12|3488.61|3480.91|3488.95|3481.25|3488.44|3480.74|34
1648983610000|2022-04-03 11:00:10|3488.62|3480.92|3488.37|3480.67|3488.62|3480.92|3488.29|3480.59|24
1648983620000|2022-04-03 11:00:20|3488.43|3480.73|3488.9|3481.2|3488.9|3481.2|3488.31|3480.61|28
1648983630000|2022-04-03 11:00:30|3488.89|3481.19|3488.63|3480.93|3488.91|3481.21|3488.54|3480.84|32
1648983640000|2022-04-03 11:00:40|3488.56|3480.86|3488.64|3480.94|3488.65|3480.95|3488.54|3480.84|14
1648983650000|2022-04-03 11:00:50|3488.75|3481.05|3488.82|3481.12|3488.82|3481.12|3488.66|3480.96|13
1648983660000|2022-04-03 11:01:00|3488.8|3481.1|3488.86|3481.16|3488.88|3481.18|3488.77|3481.07|22
1648983670000|2022-04-03 11:01:10|3488.85|3481.15|3488.81|3481.11|3488.87|3481.17|3488.63|3480.93|28
1648983680000|2022-04-03 11:01:20|3488.8|3481.1|3488.72|3481.02|3488.81|3481.11|3488.59|3480.89|18
1648983690000|2022-04-03 11:01:30|3488.71|3481.01|3488.74|3481.04|3488.75|3481.05|3488.57|3480.87|17
1648983700000|2022-04-03 11:01:40|3488.75|3481.05|3487.51|3479.81|3488.85|3481.15|3487.34|3479.64|25
1648983710000|2022-04-03 11:01:50|3487.54|3479.84|3487.79|3480.09|3487.84|3480.14|3487.54|3479.84|20
1648983720000|2022-04-03 11:02:00|3487.83|3480.13|3487.84|3480.14|3487.87|3480.17|3487.82|3480.12|11
1648983730000|2022-04-03 11:02:10|3487.88|3480.18|3487.73|3480.03|3487.88|3480.18|3487.73|3480.03|16
1648983740000|2022-04-03 11:02:20|3487.72|3480.02|3488.17|3480.47|3488.21|3480.51|3487.72|3480.02|25
1648983750000|2022-04-03 11:02:30|3488.18|3480.48|3488.45|3480.75|3488.52|3480.82|3488.15|3480.45|24
1648983760000|2022-04-03 11:02:40|3488.5|3480.8|3488.8|3481.1|3488.82|3481.12|3488.4|3480.7|19
1648983770000|2022-04-03 11:02:50|3488.86|3481.16|3489.44|3481.74|3489.45|3481.75|3488.8|3481.1|25
1648983780000|2022-04-03 11:03:00|3489.39|3481.69|3489.07|3481.37|3489.52|3481.82|3489.07|3481.37|26
1648983790000|2022-04-03 11:03:10|3489.15|3481.45|3488.44|3480.74|3489.15|3481.45|3488.44|3480.74|28
1648983800000|2022-04-03 11:03:20|3488.45|3480.75|3488.49|3480.79|3488.5|3480.8|3488.41|3480.71|22
1648983810000|2022-04-03 11:03:30|3488.44|3480.74|3488.49|3480.79|3488.5|3480.8|3488.4|3480.7|25
1648983820000|2022-04-03 11:03:40|3488.44|3480.74|3486.56|3478.86|3488.46|3480.76|3486.52|3478.82|27
1648983830000|2022-04-03 11:03:50|3486.55|3478.85|3486.66|3478.96|3486.72|3479.02|3486.55|3478.85|30
1648983840000|2022-04-03 11:04:00|3486.61|3478.91|3486.66|3478.96|3486.72|3479.02|3486.61|3478.91|30
1648983850000|2022-04-03 11:04:10|3486.65|3478.95|3486.58|3478.88|3486.67|3478.97|3486.55|3478.85|17
1648983860000|2022-04-03 11:04:20|3486.59|3478.89|3486.57|3478.87|3486.59|3478.89|3486.51|3478.81|26
1648983870000|2022-04-03 11:04:30|3486.59|3478.89|3485.71|3478.01|3486.59|3478.89|3485.6|3477.9|24
1648983880000|2022-04-03 11:04:40|3485.73|3478.03|3485.37|3477.67|3486.08|3478.38|3485.37|3477.67|33
1648983890000|2022-04-03 11:04:50|3485.32|3477.62|3485.51|3477.81|3485.62|3477.92|3484.78|3477.08|33
1648983900000|2022-04-03 11:05:00|3485.44|3477.74|3484.81|3477.11|3485.57|3477.87|3484.68|3476.98|35
1648983910000|2022-04-03 11:05:10|3484.85|3477.15|3482.64|3474.94|3484.85|3477.15|3482.52|3474.82|29
1648983920000|2022-04-03 11:05:20|3482.58|3474.88|3481.83|3474.13|3482.58|3474.88|3480.7|3473|37
1648983930000|2022-04-03 11:05:30|3482.07|3474.37|3482.6|3474.9|3482.84|3475.14|3482.07|3474.37|29
1648983940000|2022-04-03 11:05:40|3482.59|3474.89|3483.03|3475.33|3483.1|3475.4|3482.52|3474.82|32
1648983950000|2022-04-03 11:05:50|3483.11|3475.41|3483.51|3475.81|3483.71|3476.01|3483.02|3475.32|29
1648983960000|2022-04-03 11:06:00|3483.59|3475.89|3483.44|3475.74|3483.88|3476.18|3483.36|3475.66|27
1648983970000|2022-04-03 11:06:10|3483.49|3475.79|3482.3|3474.6|3483.49|3475.79|3482.28|3474.58|29
1648983980000|2022-04-03 11:06:20|3482.36|3474.66|3480.48|3472.78|3482.43|3474.73|3480.48|3472.78|33
1648983990000|2022-04-03 11:06:30|3480.47|3472.77|3480.33|3472.63|3480.51|3472.81|3480.2|3472.5|32
1648984000000|2022-04-03 11:06:40|3480.25|3472.55|3480.37|3472.67|3480.41|3472.71|3480|3472.3|36
1648984010000|2022-04-03 11:06:50|3480.31|3472.61|3479.93|3472.23|3480.48|3472.78|3479.9|3472.2|35
1648984020000|2022-04-03 11:07:00|3479.95|3472.25|3478.79|3471.09|3479.95|3472.25|3478.79|3471.09|33
1648984030000|2022-04-03 11:07:10|3478.75|3471.05|3477.84|3470.14|3478.75|3471.05|3477.81|3470.11|39
1648984040000|2022-04-03 11:07:20|3477.91|3470.21|3477.8|3470.1|3477.91|3470.21|3477.59|3469.89|34
1648984050000|2022-04-03 11:07:30|3477.79|3470.09|3478.82|3471.12|3479.26|3471.56|3477.79|3470.09|35
1648984060000|2022-04-03 11:07:40|3478.75|3471.05|3479.22|3471.52|3479.22|3471.52|3478.65|3470.95|37
1648984070000|2022-04-03 11:07:50|3479.21|3471.51|3478.95|3471.25|3479.28|3471.58|3478.95|3471.25|28
1648984080000|2022-04-03 11:08:00|3478.96|3471.26|3479.24|3471.54|3479.28|3471.58|3478.96|3471.26|26
1648984090000|2022-04-03 11:08:10|3479.21|3471.51|3479.69|3471.99|3479.72|3472.02|3479.14|3471.44|27
1648984100000|2022-04-03 11:08:20|3479.7|3472|3479.62|3471.92|3479.8|3472.1|3479.61|3471.91|21
1648984110000|2022-04-03 11:08:30|3479.63|3471.93|3479.45|3471.75|3479.63|3471.93|3479.19|3471.49|33
1648984120000|2022-04-03 11:08:40|3479.53|3471.83|3479.44|3471.74|3479.67|3471.97|3479.36|3471.66|33
1648984130000|2022-04-03 11:08:50|3479.54|3471.84|3479.55|3471.85|3479.71|3472.01|3479.41|3471.71|35
1648984140000|2022-04-03 11:09:00|3479.57|3471.87|3479.69|3471.99|3479.75|3472.05|3479.54|3471.84|26
1648984150000|2022-04-03 11:09:10|3479.76|3472.06|3480.71|3473.01|3480.74|3473.04|3479.68|3471.98|27
1648984160000|2022-04-03 11:09:20|3480.61|3472.91|3480.52|3472.82|3480.68|3472.98|3480.28|3472.58|36
1648984170000|2022-04-03 11:09:30|3480.5|3472.8|3480.46|3472.76|3480.81|3473.11|3480.23|3472.53|33
1648984180000|2022-04-03 11:09:40|3480.44|3472.74|3480.84|3473.14|3480.93|3473.23|3480.41|3472.71|36
1648984190000|2022-04-03 11:09:50|3480.87|3473.17|3480.42|3472.72|3480.96|3473.26|3480.42|3472.72|35
1648984200000|2022-04-03 11:10:00|3480.43|3472.73|3480.5|3472.8|3480.57|3472.87|3480.15|3472.45|32
1648984210000|2022-04-03 11:10:10|3480.51|3472.81|3480.87|3473.17|3480.87|3473.17|3480.51|3472.81|29
1648984220000|2022-04-03 11:10:20|3480.84|3473.14|3480.5|3472.8|3480.84|3473.14|3480.47|3472.77|16
1648984230000|2022-04-03 11:10:30|3480.55|3472.85|3479.88|3472.18|3480.73|3473.03|3479.58|3471.88|24
1648984240000|2022-04-03 11:10:40|3479.94|3472.24|3479.66|3471.96|3479.94|3472.24|3479.6|3471.9|26
1648984250000|2022-04-03 11:10:50|3479.63|3471.93|3479.59|3471.89|3479.71|3472.01|3479.57|3471.87|27
1648984260000|2022-04-03 11:11:00|3479.58|3471.88|3478.59|3470.89|3479.6|3471.9|3478.44|3470.74|29
1648984270000|2022-04-03 11:11:10|3478.48|3470.78|3478.03|3470.33|3478.6|3470.9|3477.93|3470.23|31
1648984280000|2022-04-03 11:11:20|3477.98|3470.28|3477.73|3470.03|3478|3470.3|3477.73|3470.03|25
1648984290000|2022-04-03 11:11:30|3477.78|3470.08|3477.2|3469.5|3477.85|3470.15|3477.17|3469.47|23
1648984300000|2022-04-03 11:11:40|3477.21|3469.51|3477.26|3469.56|3477.27|3469.57|3477.17|3469.47|17
1648984310000|2022-04-03 11:11:50|3477.48|3469.78|3476.97|3469.27|3477.52|3469.82|3476.88|3469.18|31
1648984320000|2022-04-03 11:12:00|3477.02|3469.32|3477.19|3469.49|3477.27|3469.57|3476.84|3469.14|32
1648984330000|2022-04-03 11:12:10|3477.13|3469.43|3477.18|3469.48|3477.19|3469.49|3477.04|3469.34|30
1648984340000|2022-04-03 11:12:20|3477.24|3469.54|3477.18|3469.48|3477.25|3469.55|3477.11|3469.41|23
1648984350000|2022-04-03 11:12:30|3477.19|3469.49|3477.09|3469.39|3477.19|3469.49|3477.07|3469.37|31
1648984360000|2022-04-03 11:12:40|3477.07|3469.37|3477.25|3469.55|3477.29|3469.59|3477.07|3469.37|29
1648984370000|2022-04-03 11:12:50|3477.2|3469.5|3477.25|3469.55|3477.32|3469.62|3477.2|3469.5|30
1648984380000|2022-04-03 11:13:00|3477.27|3469.57|3477.28|3469.58|3477.28|3469.58|3477.18|3469.48|22
1648984390000|2022-04-03 11:13:10|3477.21|3469.51|3479.77|3472.07|3479.77|3472.07|3477.21|3469.51|33
1648984400000|2022-04-03 11:13:20|3479.94|3472.24|3478.55|3470.85|3480.25|3472.55|3478.24|3470.54|34
1648984410000|2022-04-03 11:13:30|3478.63|3470.93|3478.79|3471.09|3478.79|3471.09|3478.26|3470.56|36
1648984420000|2022-04-03 11:13:40|3478.8|3471.1|3478.38|3470.68|3478.83|3471.13|3478.29|3470.59|31
1648984430000|2022-04-03 11:13:50|3478.41|3470.71|3479.01|3471.31|3479.03|3471.33|3478.34|3470.64|28
1648984440000|2022-04-03 11:14:00|3479.18|3471.48|3479.8|3472.1|3479.8|3472.1|3478.94|3471.24|33
1648984450000|2022-04-03 11:14:10|3479.67|3471.97|3479.94|3472.24|3480.28|3472.58|3479.67|3471.97|35
1648984460000|2022-04-03 11:14:20|3479.92|3472.22|3480.17|3472.47|3480.33|3472.63|3479.91|3472.21|30
1648984470000|2022-04-03 11:14:30|3480.27|3472.57|3480.14|3472.44|3480.53|3472.83|3479.86|3472.16|34
1648984480000|2022-04-03 11:14:40|3480.12|3472.42|3480.14|3472.44|3480.19|3472.49|3480.07|3472.37|26
1648984490000|2022-04-03 11:14:50|3480.17|3472.47|3480.53|3472.83|3480.58|3472.88|3480.15|3472.45|29
1648984500000|2022-04-03 11:15:00|3480.57|3472.87|3481.04|3473.34|3481.04|3473.34|3480.5|3472.8|30
1648984510000|2022-04-03 11:15:10|3481.47|3473.77|3482.05|3474.35|3482.07|3474.37|3481.44|3473.74|18
1648984520000|2022-04-03 11:15:20|3482.03|3474.33|3482.84|3475.14|3482.84|3475.14|3482.02|3474.32|24
1648984530000|2022-04-03 11:15:30|3482.82|3475.12|3481.78|3474.08|3482.84|3475.14|3481.5|3473.8|24
1648984540000|2022-04-03 11:15:40|3481.79|3474.09|3481.36|3473.66|3481.88|3474.18|3481.33|3473.63|21
1648984550000|2022-04-03 11:15:50|3481.35|3473.65|3480.64|3472.94|3481.35|3473.65|3480.37|3472.67|27
1648984560000|2022-04-03 11:16:00|3480.63|3472.93|3480.21|3472.51|3480.7|3473|3480.09|3472.39|26
1648984570000|2022-04-03 11:16:10|3480.24|3472.54|3480.54|3472.84|3480.54|3472.84|3480.18|3472.48|24
1648984580000|2022-04-03 11:16:20|3480.52|3472.82|3481.05|3473.35|3481.05|3473.35|3480.46|3472.76|33
1648984590000|2022-04-03 11:16:30|3480.99|3473.29|3480.71|3473.01|3481.18|3473.48|3480.71|3473.01|27
1648984600000|2022-04-03 11:16:40|3480.69|3472.99|3480.71|3473.01|3481.01|3473.31|3480.69|3472.99|17
1648984610000|2022-04-03 11:16:50|3480.65|3472.95|3479.03|3471.33|3480.65|3472.95|3479.03|3471.33|31
1648984620000|2022-04-03 11:17:00|3479.01|3471.31|3481.01|3473.31|3481.01|3473.31|3479|3471.3|38
1648984630000|2022-04-03 11:17:10|3480.99|3473.29|3483.17|3475.47|3483.18|3475.48|3480.99|3473.29|34
1648984640000|2022-04-03 11:17:20|3483.22|3475.52|3483.35|3475.65|3483.36|3475.66|3482.9|3475.2|35
1648984650000|2022-04-03 11:17:30|3483.3|3475.6|3483.29|3475.59|3483.85|3476.15|3483.13|3475.43|33
1648984660000|2022-04-03 11:17:40|3483.33|3475.63|3483.43|3475.73|3483.89|3476.19|3483.31|3475.61|33
1648984670000|2022-04-03 11:17:50|3483.52|3475.82|3483.67|3475.97|3483.67|3475.97|3483.06|3475.36|31
1648984680000|2022-04-03 11:18:00|3483.61|3475.91|3483.57|3475.87|3483.97|3476.27|3483.5|3475.8|35
1648984690000|2022-04-03 11:18:10|3483.56|3475.86|3483.65|3475.95|3483.83|3476.13|3483.54|3475.84|27
1648984700000|2022-04-03 11:18:20|3483.74|3476.04|3483.8|3476.1|3483.8|3476.1|3483.3|3475.6|28
1648984710000|2022-04-03 11:18:30|3483.78|3476.08|3483.42|3475.72|3483.78|3476.08|3483.25|3475.55|24
1648984720000|2022-04-03 11:18:40|3483.43|3475.73|3483.63|3475.93|3483.63|3475.93|3483.18|3475.48|30
1648984730000|2022-04-03 11:18:50|3483.59|3475.89|3483.72|3476.02|3483.74|3476.04|3483.59|3475.89|27
1648984740000|2022-04-03 11:19:00|3483.74|3476.04|3483.97|3476.27|3483.98|3476.28|3483.64|3475.94|31
1648984750000|2022-04-03 11:19:10|3483.98|3476.28|3484.34|3476.64|3484.83|3477.13|3483.93|3476.23|31
1648984760000|2022-04-03 11:19:20|3484.33|3476.63|3484.22|3476.52|3484.45|3476.75|3484.1|3476.4|30
1648984770000|2022-04-03 11:19:30|3484.21|3476.51|3484.32|3476.62|3484.4|3476.7|3484.17|3476.47|30
1648984780000|2022-04-03 11:19:40|3484.31|3476.61|3484.53|3476.83|3484.62|3476.92|3484.31|3476.61|26
1648984790000|2022-04-03 11:19:50|3484.59|3476.89|3484.72|3477.02|3484.9|3477.2|3484.53|3476.83|22
1648984800000|2022-04-03 11:20:00|3484.76|3477.06|3484.72|3477.02|3484.88|3477.18|3484.53|3476.83|36
1648984810000|2022-04-03 11:20:10|3484.6|3476.9|3484.76|3477.06|3484.78|3477.08|3484.53|3476.83|25
1648984820000|2022-04-03 11:20:20|3484.77|3477.07|3484.78|3477.08|3484.83|3477.13|3484.73|3477.03|32
1648984830000|2022-04-03 11:20:30|3484.73|3477.03|3483.38|3475.68|3484.76|3477.06|3483.38|3475.68|30
1648984840000|2022-04-03 11:20:40|3483.36|3475.66|3483.52|3475.82|3483.55|3475.85|3483.32|3475.62|24
1648984850000|2022-04-03 11:20:50|3483.5|3475.8|3483.21|3475.51|3483.5|3475.8|3483.19|3475.49|27
1648984860000|2022-04-03 11:21:00|3483.2|3475.5|3483.24|3475.54|3483.25|3475.55|3483.17|3475.47|21
1648984870000|2022-04-03 11:21:10|3483.26|3475.56|3481.84|3474.14|3483.5|3475.8|3481.84|3474.14|31
1648984880000|2022-04-03 11:21:20|3481.87|3474.17|3482.24|3474.54|3482.24|3474.54|3481.15|3473.45|36
1648984890000|2022-04-03 11:21:30|3482.26|3474.56|3482.59|3474.89|3483.54|3475.84|3482.24|3474.54|33
1648984900000|2022-04-03 11:21:40|3482.54|3474.84|3482.4|3474.7|3483.29|3475.59|3482.33|3474.63|38
1648984910000|2022-04-03 11:21:50|3482.39|3474.69|3482.6|3474.9|3482.6|3474.9|3482.35|3474.65|29
1648984920000|2022-04-03 11:22:00|3482.59|3474.89|3482.61|3474.91|3482.63|3474.93|3482.31|3474.61|31
1648984930000|2022-04-03 11:22:10|3482.48|3474.78|3482.25|3474.55|3482.48|3474.78|3482.17|3474.47|29
1648984940000|2022-04-03 11:22:20|3482.27|3474.57|3482.3|3474.6|3482.4|3474.7|3482.22|3474.52|20
1648984950000|2022-04-03 11:22:30|3482.32|3474.62|3483.36|3475.66|3483.36|3475.66|3482.27|3474.57|33
1648984960000|2022-04-03 11:22:40|3483.4|3475.7|3483.72|3476.02|3484.13|3476.43|3483.4|3475.7|25
1648984970000|2022-04-03 11:22:50|3483.71|3476.01|3484|3476.3|3484.13|3476.43|3483.69|3475.99|27
1648984980000|2022-04-03 11:23:00|3483.92|3476.22|3483.92|3476.22|3484.03|3476.33|3483.91|3476.21|23
1648984990000|2022-04-03 11:23:10|3484.05|3476.35|3484.1|3476.4|3484.4|3476.7|3483.92|3476.22|13
1648985000000|2022-04-03 11:23:20|3484.09|3476.39|3483.65|3475.95|3484.09|3476.39|3483.55|3475.85|24
1648985010000|2022-04-03 11:23:30|3483.69|3475.99|3484.22|3476.52|3484.27|3476.57|3483.67|3475.97|29
1648985020000|2022-04-03 11:23:40|3484.27|3476.57|3484.43|3476.73|3484.54|3476.84|3484.27|3476.57|26
1648985030000|2022-04-03 11:23:50|3484.44|3476.74|3484.57|3476.87|3484.67|3476.97|3484.44|3476.74|22
1648985040000|2022-04-03 11:24:00|3484.54|3476.84|3484.68|3476.98|3484.7|3477|3484.51|3476.81|30
1648985050000|2022-04-03 11:24:10|3484.69|3476.99|3484.67|3476.97|3484.71|3477.01|3484.65|3476.95|30
1648985060000|2022-04-03 11:24:20|3484.69|3476.99|3484.69|3476.99|3484.71|3477.01|3484.62|3476.92|25
1648985070000|2022-04-03 11:24:30|3484.71|3477.01|3484.69|3476.99|3484.71|3477.01|3484.64|3476.94|29
1648985080000|2022-04-03 11:24:40|3484.66|3476.96|3484.99|3477.29|3485.03|3477.33|3484.62|3476.92|23
1648985090000|2022-04-03 11:24:50|3485|3477.3|3485.36|3477.66|3485.36|3477.66|3484.98|3477.28|11
1648985100000|2022-04-03 11:25:00|3486.12|3478.42|3486.37|3478.67|3486.7|3479|3486.08|3478.38|34
1648985110000|2022-04-03 11:25:10|3486.39|3478.69|3486.5|3478.8|3486.56|3478.86|3486.35|3478.65|16
1648985120000|2022-04-03 11:25:20|3486.49|3478.79|3486.64|3478.94|3486.67|3478.97|3486.42|3478.72|25
1648985130000|2022-04-03 11:25:30|3486.62|3478.92|3486.68|3478.98|3486.71|3479.01|3486.6|3478.9|24
1648985140000|2022-04-03 11:25:40|3486.71|3479.01|3486.7|3479|3486.77|3479.07|3486.59|3478.89|29
1648985150000|2022-04-03 11:25:50|3486.68|3478.98|3486.76|3479.06|3486.85|3479.15|3486.67|3478.97|31
1648985160000|2022-04-03 11:26:00|3486.74|3479.04|3486.21|3478.51|3487.28|3479.58|3486.21|3478.51|34
1648985170000|2022-04-03 11:26:10|3486.24|3478.54|3484.8|3477.1|3486.24|3478.54|3484.8|3477.1|35
1648985180000|2022-04-03 11:26:20|3484.35|3476.65|3485.8|3478.1|3485.8|3478.1|3484.35|3476.65|30
1648985190000|2022-04-03 11:26:30|3485.83|3478.13|3485.08|3477.38|3485.83|3478.13|3485.08|3477.38|37
1648985200000|2022-04-03 11:26:40|3485.07|3477.37|3484.63|3476.93|3485.07|3477.37|3484.61|3476.91|34
1648985210000|2022-04-03 11:26:50|3484.69|3476.99|3484.57|3476.87|3484.74|3477.04|3484.36|3476.66|37
1648985220000|2022-04-03 11:27:00|3484.58|3476.88|3484.57|3476.87|3484.64|3476.94|3484.51|3476.81|27
1648985230000|2022-04-03 11:27:10|3484.51|3476.81|3484.65|3476.95|3484.66|3476.96|3484.46|3476.76|23
1648985240000|2022-04-03 11:27:20|3484.63|3476.93|3484.57|3476.87|3484.63|3476.93|3484.5|3476.8|26
1648985250000|2022-04-03 11:27:30|3484.53|3476.83|3484.5|3476.8|3484.57|3476.87|3484.5|3476.8|16
1648985260000|2022-04-03 11:27:40|3484.47|3476.77|3484.46|3476.76|3484.53|3476.83|3484.43|3476.73|22
1648985270000|2022-04-03 11:27:50|3484.49|3476.79|3484.5|3476.8|3484.53|3476.83|3484.47|3476.77|18
1648985280000|2022-04-03 11:28:00|3484.51|3476.81|3484.5|3476.8|3484.56|3476.86|3484.43|3476.73|23
1648985290000|2022-04-03 11:28:10|3484.46|3476.76|3483.56|3475.86|3484.54|3476.84|3483.46|3475.76|32
1648985300000|2022-04-03 11:28:20|3483.39|3475.69|3485.11|3477.41|3485.12|3477.42|3483.38|3475.68|31
1648985310000|2022-04-03 11:28:30|3485.12|3477.42|3485.46|3477.76|3485.6|3477.9|3485.11|3477.41|22
1648985320000|2022-04-03 11:28:40|3485.47|3477.77|3486.67|3478.97|3486.67|3478.97|3485.39|3477.69|25
1648985330000|2022-04-03 11:28:50|3486.61|3478.91|3486.21|3478.51|3486.65|3478.95|3486.05|3478.35|28
1648985340000|2022-04-03 11:29:00|3486.23|3478.53|3486.19|3478.49|3486.25|3478.55|3486.19|3478.49|25
1648985350000|2022-04-03 11:29:10|3486.24|3478.54|3485.55|3477.85|3486.24|3478.54|3485.44|3477.74|30
1648985360000|2022-04-03 11:29:20|3485.5|3477.8|3485.68|3477.98|3485.78|3478.08|3485.5|3477.8|13
1648985370000|2022-04-03 11:29:30|3485.7|3478|3486.04|3478.34|3486.11|3478.41|3485.64|3477.94|27
1648985380000|2022-04-03 11:29:40|3486.01|3478.31|3486.04|3478.34|3486.13|3478.43|3486.01|3478.31|11
1648985390000|2022-04-03 11:29:50|3486.03|3478.33|3486.18|3478.48|3486.23|3478.53|3486.03|3478.33|17
1648985400000|2022-04-03 11:30:00|3486.19|3478.49|3486.39|3478.69|3486.42|3478.72|3486.15|3478.45|25
1648985410000|2022-04-03 11:30:10|3486.41|3478.71|3486.66|3478.96|3486.67|3478.97|3486.41|3478.71|13
1648985420000|2022-04-03 11:30:20|3486.64|3478.94|3486.62|3478.92|3486.64|3478.94|3486.59|3478.89|8
1648985430000|2022-04-03 11:30:30|3486.59|3478.89|3486.91|3479.21|3486.92|3479.22|3486.59|3478.89|27
1648985440000|2022-04-03 11:30:40|3486.9|3479.2|3486.58|3478.88|3486.95|3479.25|3486.58|3478.88|12
1648985450000|2022-04-03 11:30:50|3486.43|3478.73|3486.16|3478.46|3486.49|3478.79|3486.16|3478.46|22
1648985460000|2022-04-03 11:31:00|3485.32|3477.62|3484.59|3476.89|3485.32|3477.62|3484.59|3476.89|36
1648985470000|2022-04-03 11:31:10|3484.53|3476.83|3484.66|3476.96|3484.69|3476.99|3484.53|3476.83|11
1648985480000|2022-04-03 11:31:20|3484.62|3476.92|3484.52|3476.82|3484.69|3476.99|3484.52|3476.82|13
1648985490000|2022-04-03 11:31:30|3484.57|3476.87|3484.6|3476.9|3484.68|3476.98|3484.55|3476.85|29
1648985500000|2022-04-03 11:31:40|3484.61|3476.91|3484.22|3476.52|3484.66|3476.96|3484.17|3476.47|25
1648985510000|2022-04-03 11:31:50|3484.2|3476.5|3484.36|3476.66|3484.38|3476.68|3484.2|3476.5|20
1648985520000|2022-04-03 11:32:00|3484.35|3476.65|3484.34|3476.64|3484.41|3476.71|3484.28|3476.58|17
1648985530000|2022-04-03 11:32:10|3484.38|3476.68|3484.42|3476.72|3484.43|3476.73|3484.29|3476.59|13
1648985540000|2022-04-03 11:32:20|3484.45|3476.75|3484.41|3476.71|3484.49|3476.79|3484.41|3476.71|12
1648985550000|2022-04-03 11:32:30|3484.42|3476.72|3484.42|3476.72|3484.45|3476.75|3484.42|3476.72|7
1648985560000|2022-04-03 11:32:40|3484.44|3476.74|3484.51|3476.81|3484.64|3476.94|3484.41|3476.71|22
1648985570000|2022-04-03 11:32:50|3484.52|3476.82|3484.51|3476.81|3484.66|3476.96|3484.48|3476.78|22
1648985580000|2022-04-03 11:33:00|3484.52|3476.82|3483.81|3476.11|3484.52|3476.82|3483.8|3476.1|19
1648985590000|2022-04-03 11:33:10|3483.88|3476.18|3483.9|3476.2|3484.38|3476.68|3483.85|3476.15|26
1648985600000|2022-04-03 11:33:20|3483.87|3476.17|3484.27|3476.57|3484.35|3476.65|3483.87|3476.17|16
1648985610000|2022-04-03 11:33:30|3484.24|3476.54|3484.2|3476.5|3484.3|3476.6|3484.2|3476.5|16
1648985620000|2022-04-03 11:33:40|3484.19|3476.49|3483.93|3476.23|3484.25|3476.55|3483.89|3476.19|30
1648985630000|2022-04-03 11:33:50|3483.95|3476.25|3484.4|3476.7|3484.45|3476.75|3483.9|3476.2|28
1648985640000|2022-04-03 11:34:00|3484.41|3476.71|3484.46|3476.76|3484.46|3476.76|3484.39|3476.69|16
1648985650000|2022-04-03 11:34:10|3484.49|3476.79|3487.3|3479.6|3487.36|3479.66|3484.49|3476.79|30
1648985660000|2022-04-03 11:34:20|3487.37|3479.67|3487.54|3479.84|3487.54|3479.84|3487.3|3479.6|20
1648985670000|2022-04-03 11:34:30|3487.49|3479.79|3487.18|3479.48|3487.64|3479.94|3487.18|3479.48|24
1648985680000|2022-04-03 11:34:40|3487.22|3479.52|3487.59|3479.89|3487.59|3479.89|3487.16|3479.46|15
1648985690000|2022-04-03 11:34:50|3487.56|3479.86|3487.49|3479.79|3487.7|3480|3487.46|3479.76|19
1648985700000|2022-04-03 11:35:00|3487.51|3479.81|3487.59|3479.89|3487.62|3479.92|3487.51|3479.81|30
1648985710000|2022-04-03 11:35:10|3487.58|3479.88|3486.43|3478.73|3487.7|3480|3486.43|3478.73|29
1648985720000|2022-04-03 11:35:20|3486.3|3478.6|3485.89|3478.19|3486.3|3478.6|3485.02|3477.32|26
1648985730000|2022-04-03 11:35:30|3485.84|3478.14|3485.67|3477.97|3485.86|3478.16|3485.59|3477.89|24
1648985740000|2022-04-03 11:35:40|3485.58|3477.88|3485.79|3478.09|3485.81|3478.11|3485.51|3477.81|34
1648985750000|2022-04-03 11:35:50|3485.78|3478.08|3485.09|3477.39|3485.79|3478.09|3485.07|3477.37|37
1648985760000|2022-04-03 11:36:00|3485.11|3477.41|3484.67|3476.97|3485.19|3477.49|3484.67|3476.97|33
1648985770000|2022-04-03 11:36:10|3484.72|3477.02|3484.64|3476.94|3484.76|3477.06|3484.5|3476.8|27
1648985780000|2022-04-03 11:36:20|3484.61|3476.91|3484.62|3476.92|3484.75|3477.05|3484.55|3476.85|22
1648985790000|2022-04-03 11:36:30|3484.61|3476.91|3484.54|3476.84|3484.61|3476.91|3484.43|3476.73|25
1648985800000|2022-04-03 11:36:40|3484.56|3476.86|3484.56|3476.86|3484.56|3476.86|3484.52|3476.82|11
1648985810000|2022-04-03 11:36:50|3484.57|3476.87|3484.9|3477.2|3484.9|3477.2|3484.57|3476.87|20
1648985820000|2022-04-03 11:37:00|3485.06|3477.36|3485.42|3477.72|3485.92|3478.22|3485.05|3477.35|31
1648985830000|2022-04-03 11:37:10|3485.49|3477.79|3485.45|3477.75|3485.55|3477.85|3485.28|3477.58|27
1648985840000|2022-04-03 11:37:20|3485.52|3477.82|3485.52|3477.82|3485.53|3477.83|3485.38|3477.68|23
1648985850000|2022-04-03 11:37:30|3485.53|3477.83|3485.79|3478.09|3485.89|3478.19|3485.53|3477.83|25
1648985860000|2022-04-03 11:37:40|3485.73|3478.03|3485.87|3478.17|3486.06|3478.36|3485.73|3478.03|18
1648985870000|2022-04-03 11:37:50|3485.84|3478.14|3486.06|3478.36|3486.06|3478.36|3485.69|3477.99|25
1648985880000|2022-04-03 11:38:00|3486.07|3478.37|3486.4|3478.7|3486.4|3478.7|3486.02|3478.32|24
1648985890000|2022-04-03 11:38:10|3486.39|3478.69|3486.98|3479.28|3487.1|3479.4|3486.39|3478.69|22
1648985900000|2022-04-03 11:38:20|3486.99|3479.29|3487.29|3479.59|3487.6|3479.9|3486.99|3479.29|28
1648985910000|2022-04-03 11:38:30|3487.3|3479.6|3487.22|3479.52|3487.41|3479.71|3487.15|3479.45|26
1648985920000|2022-04-03 11:38:40|3487.18|3479.48|3487.07|3479.37|3487.3|3479.6|3487.04|3479.34|33
1648985930000|2022-04-03 11:38:50|3487.03|3479.33|3486.96|3479.26|3487.03|3479.33|3486.92|3479.22|26
1648985940000|2022-04-03 11:39:00|3486.94|3479.24|3487.03|3479.33|3487.2|3479.5|3486.85|3479.15|24
1648985950000|2022-04-03 11:39:10|3487.09|3479.39|3488.14|3480.44|3488.16|3480.46|3487.08|3479.38|30
1648985960000|2022-04-03 11:39:20|3488.13|3480.43|3487.38|3479.68|3488.13|3480.43|3487.38|3479.68|19
1648985970000|2022-04-03 11:39:30|3487.37|3479.67|3487.34|3479.64|3487.56|3479.86|3487.28|3479.58|18
1648985980000|2022-04-03 11:39:40|3487.36|3479.66|3487.51|3479.81|3487.59|3479.89|3487.35|3479.65|24
1648985990000|2022-04-03 11:39:50|3487.52|3479.82|3487.36|3479.66|3487.61|3479.91|3487.32|3479.62|19
1648986000000|2022-04-03 11:40:00|3487.48|3479.78|3487.8|3480.1|3487.93|3480.23|3487.48|3479.78|32
1648986010000|2022-04-03 11:40:10|3487.86|3480.16|3487.93|3480.23|3487.93|3480.23|3487.79|3480.09|19
1648986020000|2022-04-03 11:40:20|3487.92|3480.22|3488.96|3481.26|3488.96|3481.26|3487.92|3480.22|34
1648986030000|2022-04-03 11:40:30|3489.04|3481.34|3488.95|3481.25|3489.28|3481.58|3488.87|3481.17|28
1648986040000|2022-04-03 11:40:40|3489.02|3481.32|3488.65|3480.95|3489.11|3481.41|3488.42|3480.72|20
1648986050000|2022-04-03 11:40:50|3488.74|3481.04|3489.4|3481.7|3489.4|3481.7|3488.71|3481.01|27
1648986060000|2022-04-03 11:41:00|3489.41|3481.71|3489.38|3481.68|3489.41|3481.71|3488.99|3481.29|29
1648986070000|2022-04-03 11:41:10|3489.4|3481.7|3489.32|3481.62|3489.4|3481.7|3489.08|3481.38|19
1648986080000|2022-04-03 11:41:20|3489.3|3481.6|3489.6|3481.9|3489.64|3481.94|3489.3|3481.6|20
1648986090000|2022-04-03 11:41:30|3489.62|3481.92|3490.23|3482.53|3490.23|3482.53|3489.6|3481.9|30
1648986100000|2022-04-03 11:41:40|3490.21|3482.51|3490.78|3483.08|3490.8|3483.1|3489.82|3482.12|39
1648986110000|2022-04-03 11:41:50|3491.04|3483.34|3491.49|3483.79|3491.58|3483.88|3490.99|3483.29|24
1648986120000|2022-04-03 11:42:00|3491.52|3483.82|3490.9|3483.2|3491.53|3483.83|3490.55|3482.85|26
1648986130000|2022-04-03 11:42:10|3490.98|3483.28|3491.45|3483.75|3491.48|3483.78|3490.98|3483.28|24
1648986140000|2022-04-03 11:42:20|3491.35|3483.65|3491.62|3483.92|3491.67|3483.97|3491.35|3483.65|28
1648986150000|2022-04-03 11:42:30|3491.66|3483.96|3491.58|3483.88|3491.69|3483.99|3491.58|3483.88|19
1648986160000|2022-04-03 11:42:40|3491.61|3483.91|3491.65|3483.95|3491.66|3483.96|3491.48|3483.78|26
1648986170000|2022-04-03 11:42:50|3491.64|3483.94|3491.71|3484.01|3491.83|3484.13|3491.64|3483.94|24
1648986180000|2022-04-03 11:43:00|3491.69|3483.99|3491.29|3483.59|3491.73|3484.03|3491.17|3483.47|26
1648986190000|2022-04-03 11:43:10|3491.27|3483.57|3491.4|3483.7|3491.44|3483.74|3490.63|3482.93|19
1648986200000|2022-04-03 11:43:20|3491.42|3483.72|3491.47|3483.77|3491.49|3483.79|3491.37|3483.67|24
1648986210000|2022-04-03 11:43:30|3491.48|3483.78|3491.43|3483.73|3491.48|3483.78|3491.43|3483.73|17
1648986220000|2022-04-03 11:43:40|3491.38|3483.68|3491.44|3483.74|3491.44|3483.74|3491.16|3483.46|22
1648986230000|2022-04-03 11:43:50|3491.43|3483.73|3491.14|3483.44|3491.44|3483.74|3491.06|3483.36|22
1648986240000|2022-04-03 11:44:00|3491.21|3483.51|3491.32|3483.62|3491.32|3483.62|3491.21|3483.51|4
1648986250000|2022-04-03 11:44:10|3491.34|3483.64|3491.98|3484.28|3491.98|3484.28|3491.34|3483.64|27
1648986260000|2022-04-03 11:44:20|3491.9|3484.2|3492.01|3484.31|3492.14|3484.44|3491.86|3484.16|31
1648986270000|2022-04-03 11:44:30|3492.03|3484.33|3492.26|3484.56|3492.36|3484.66|3491.95|3484.25|24
1648986280000|2022-04-03 11:44:40|3492.29|3484.59|3492.66|3484.96|3493.2|3485.5|3492.29|3484.59|36
1648986290000|2022-04-03 11:44:50|3492.72|3485.02|3493.2|3485.5|3493.2|3485.5|3492.72|3485.02|34
1648986300000|2022-04-03 11:45:00|3493.21|3485.51|3493|3485.3|3493.77|3486.07|3492.96|3485.26|36
1648986310000|2022-04-03 11:45:10|3492.98|3485.28|3492.08|3484.38|3493.2|3485.5|3491.5|3483.8|34
1648986320000|2022-04-03 11:45:20|3492.23|3484.53|3492.31|3484.61|3492.38|3484.68|3492.19|3484.49|31
1648986330000|2022-04-03 11:45:30|3492.34|3484.64|3492.87|3485.17|3493.3|3485.6|3492.34|3484.64|31
1648986340000|2022-04-03 11:45:40|3492.89|3485.19|3493.88|3486.18|3493.88|3486.18|3492.85|3485.15|33
1648986350000|2022-04-03 11:45:50|3494.91|3487.21|3495.67|3487.97|3495.75|3488.05|3494.91|3487.21|34
1648986360000|2022-04-03 11:46:00|3495.66|3487.96|3495.32|3487.62|3495.66|3487.96|3494.78|3487.08|23
1648986370000|2022-04-03 11:46:10|3495.27|3487.57|3495.16|3487.46|3495.31|3487.61|3495.1|3487.4|28
1648986380000|2022-04-03 11:46:20|3495.15|3487.45|3492.72|3485.02|3495.15|3487.45|3492.72|3485.02|33
1648986390000|2022-04-03 11:46:30|3492.73|3485.03|3492.4|3484.7|3493.15|3485.45|3492.3|3484.6|36
1648986400000|2022-04-03 11:46:40|3492.35|3484.65|3492.91|3485.21|3493.15|3485.45|3492.33|3484.63|32
1648986410000|2022-04-03 11:46:50|3492.94|3485.24|3493.08|3485.38|3493.32|3485.62|3492.94|3485.24|32
1648986420000|2022-04-03 11:47:00|3493.14|3485.44|3492.95|3485.25|3493.14|3485.44|3492.56|3484.86|32
1648986430000|2022-04-03 11:47:10|3493|3485.3|3492.92|3485.22|3493.01|3485.31|3492.8|3485.1|27
1648986440000|2022-04-03 11:47:20|3492.83|3485.13|3492.91|3485.21|3492.99|3485.29|3492.66|3484.96|19
1648986450000|2022-04-03 11:47:30|3492.92|3485.22|3492.94|3485.24|3492.94|3485.24|3492.91|3485.21|8
1648986460000|2022-04-03 11:47:40|3492.92|3485.22|3493.42|3485.72|3493.53|3485.83|3492.83|3485.13|30
1648986470000|2022-04-03 11:47:50|3493.43|3485.73|3493.65|3485.95|3493.73|3486.03|3493.43|3485.73|18
1648986480000|2022-04-03 11:48:00|3493.64|3485.94|3493.74|3486.04|3493.75|3486.05|3493.44|3485.74|20
1648986490000|2022-04-03 11:48:10|3493.72|3486.02|3493.7|3486|3493.81|3486.11|3493.61|3485.91|28
1648986500000|2022-04-03 11:48:20|3493.71|3486.01|3493.67|3485.97|3493.83|3486.13|3493.66|3485.96|22
1648986510000|2022-04-03 11:48:30|3493.7|3486|3493.66|3485.96|3493.71|3486.01|3493.57|3485.87|25
1648986520000|2022-04-03 11:48:40|3493.6|3485.9|3493.25|3485.55|3493.64|3485.94|3493.06|3485.36|22
1648986530000|2022-04-03 11:48:50|3493.24|3485.54|3493.42|3485.72|3493.47|3485.77|3493.19|3485.49|28
1648986540000|2022-04-03 11:49:00|3493.41|3485.71|3493.2|3485.5|3493.44|3485.74|3493.19|3485.49|20
1648986550000|2022-04-03 11:49:10|3493.21|3485.51|3493.19|3485.49|3493.39|3485.69|3493.06|3485.36|15
1648986560000|2022-04-03 11:49:20|3493.22|3485.52|3493.34|3485.64|3493.36|3485.66|3493.21|3485.51|15
1648986570000|2022-04-03 11:49:30|3493.29|3485.59|3493.1|3485.4|3493.3|3485.6|3493.08|3485.38|15
1648986580000|2022-04-03 11:49:40|3493.14|3485.44|3493.25|3485.55|3493.25|3485.55|3493.07|3485.37|21
1648986590000|2022-04-03 11:49:50|3493.16|3485.46|3493.12|3485.42|3493.21|3485.51|3493.03|3485.33|27
1648986600000|2022-04-03 11:50:00|3493.07|3485.37|3493.53|3485.83|3493.53|3485.83|3493.07|3485.37|17
1648986610000|2022-04-03 11:50:10|3493.55|3485.85|3493.64|3485.94|3493.64|3485.94|3493.52|3485.82|16
1648986620000|2022-04-03 11:50:20|3493.72|3486.02|3493.67|3485.97|3493.73|3486.03|3493.58|3485.88|21
1648986630000|2022-04-03 11:50:30|3493.66|3485.96|3493.65|3485.95|3493.66|3485.96|3493.64|3485.94|10
1648986640000|2022-04-03 11:50:40|3493.62|3485.92|3493.6|3485.9|3493.68|3485.98|3493.58|3485.88|19
1648986650000|2022-04-03 11:50:50|3493.64|3485.94|3493.68|3485.98|3493.68|3485.98|3493.64|3485.94|7
1648986660000|2022-04-03 11:51:00|3493.67|3485.97|3493.59|3485.89|3493.68|3485.98|3493.58|3485.88|16
1648986670000|2022-04-03 11:51:10|3493.52|3485.82|3493.67|3485.97|3493.92|3486.22|3493.41|3485.71|25
1648986680000|2022-04-03 11:51:20|3493.68|3485.98|3493.41|3485.71|3493.76|3486.06|3493.41|3485.71|15
1648986690000|2022-04-03 11:51:30|3493.45|3485.75|3493.45|3485.75|3493.48|3485.78|3493.3|3485.6|20
1648986700000|2022-04-03 11:51:40|3493.47|3485.77|3492.66|3484.96|3493.47|3485.77|3492.54|3484.84|27
1648986710000|2022-04-03 11:51:50|3492.65|3484.95|3492.29|3484.59|3492.7|3485|3492.17|3484.47|29
1648986720000|2022-04-03 11:52:00|3492.28|3484.58|3492.72|3485.02|3492.94|3485.24|3492.15|3484.45|32
1648986730000|2022-04-03 11:52:10|3492.7|3485|3491.96|3484.26|3492.73|3485.03|3491.96|3484.26|30
1648986740000|2022-04-03 11:52:20|3491.98|3484.28|3492.78|3485.08|3492.82|3485.12|3491.97|3484.27|34
1648986750000|2022-04-03 11:52:30|3492.91|3485.21|3492.73|3485.03|3493.27|3485.57|3492.73|3485.03|34
1648986760000|2022-04-03 11:52:40|3492.72|3485.02|3492.99|3485.29|3493.01|3485.31|3492.7|3485|26
1648986770000|2022-04-03 11:52:50|3493.01|3485.31|3492.33|3484.63|3493.01|3485.31|3492.33|3484.63|29
1648986780000|2022-04-03 11:53:00|3492.42|3484.72|3492.3|3484.6|3492.51|3484.81|3492.29|3484.59|20
1648986790000|2022-04-03 11:53:10|3492.28|3484.58|3492.23|3484.53|3492.36|3484.66|3492.23|3484.53|27
1648986800000|2022-04-03 11:53:20|3492.21|3484.51|3492.19|3484.49|3492.23|3484.53|3491.88|3484.18|36
1648986810000|2022-04-03 11:53:30|3492.18|3484.48|3492.19|3484.49|3492.23|3484.53|3491.82|3484.12|35
1648986820000|2022-04-03 11:53:40|3492.23|3484.53|3491.99|3484.29|3492.23|3484.53|3491.91|3484.21|29
1648986830000|2022-04-03 11:53:50|3491.91|3484.21|3492.18|3484.48|3492.18|3484.48|3491.91|3484.21|31
1648986840000|2022-04-03 11:54:00|3492.19|3484.49|3492.41|3484.71|3492.41|3484.71|3492.12|3484.42|35
1648986850000|2022-04-03 11:54:10|3492.44|3484.74|3492.04|3484.34|3492.48|3484.78|3491.98|3484.28|28
1648986860000|2022-04-03 11:54:20|3492.02|3484.32|3491.99|3484.29|3492.05|3484.35|3491.82|3484.12|31
1648986870000|2022-04-03 11:54:30|3492.06|3484.36|3491.93|3484.23|3492.06|3484.36|3491.89|3484.19|19
1648986880000|2022-04-03 11:54:40|3491.92|3484.22|3491.76|3484.06|3491.98|3484.28|3491.57|3483.87|18
1648986890000|2022-04-03 11:54:50|3491.75|3484.05|3491.79|3484.09|3491.82|3484.12|3491.72|3484.02|28
1648986900000|2022-04-03 11:55:00|3491.8|3484.1|3492.01|3484.31|3492.01|3484.31|3491.8|3484.1|14
1648986910000|2022-04-03 11:55:10|3491.99|3484.29|3492.29|3484.59|3492.39|3484.69|3491.99|3484.29|31
1648986920000|2022-04-03 11:55:20|3492.3|3484.6|3492.19|3484.49|3492.33|3484.63|3492.19|3484.49|22
1648986930000|2022-04-03 11:55:30|3492.2|3484.5|3491.81|3484.11|3492.22|3484.52|3491.81|3484.11|30
1648986940000|2022-04-03 11:55:40|3491.85|3484.15|3491.96|3484.26|3491.96|3484.26|3491.61|3483.91|34
1648986950000|2022-04-03 11:55:50|3491.89|3484.19|3492.04|3484.34|3492.06|3484.36|3491.89|3484.19|28
1648986960000|2022-04-03 11:56:00|3491.97|3484.27|3491.86|3484.16|3492.06|3484.36|3491.86|3484.16|27
1648986970000|2022-04-03 11:56:10|3491.85|3484.15|3491.42|3483.72|3491.89|3484.19|3491.4|3483.7|22
1648986980000|2022-04-03 11:56:20|3491.45|3483.75|3491.45|3483.75|3491.58|3483.88|3491.42|3483.72|31
1648986990000|2022-04-03 11:56:30|3491.46|3483.76|3491.61|3483.91|3491.74|3484.04|3491.46|3483.76|24
1648987000000|2022-04-03 11:56:40|3491.59|3483.89|3491.55|3483.85|3491.65|3483.95|3491.44|3483.74|20
1648987010000|2022-04-03 11:56:50|3491.53|3483.83|3491.6|3483.9|3491.69|3483.99|3491.52|3483.82|23
1648987020000|2022-04-03 11:57:00|3491.65|3483.95|3491.77|3484.07|3492.14|3484.44|3491.65|3483.95|33
1648987030000|2022-04-03 11:57:10|3491.81|3484.11|3490.33|3482.63|3491.82|3484.12|3489.81|3482.11|35
1648987040000|2022-04-03 11:57:20|3490.27|3482.57|3490.18|3482.48|3490.28|3482.58|3490.04|3482.34|30
1648987050000|2022-04-03 11:57:30|3490.2|3482.5|3490.12|3482.42|3490.24|3482.54|3490.05|3482.35|28
1648987060000|2022-04-03 11:57:40|3490.08|3482.38|3490.1|3482.4|3490.14|3482.44|3490.01|3482.31|24
1648987070000|2022-04-03 11:57:50|3490.14|3482.44|3490.04|3482.34|3490.14|3482.44|3490.01|3482.31|24
1648987080000|2022-04-03 11:58:00|3489.98|3482.28|3489.16|3481.46|3489.98|3482.28|3489|3481.3|28
1648987090000|2022-04-03 11:58:10|3489.03|3481.33|3488.78|3481.08|3489.13|3481.43|3488.77|3481.07|26
1648987100000|2022-04-03 11:58:20|3488.8|3481.1|3488.91|3481.21|3488.97|3481.27|3488.49|3480.79|27
1648987110000|2022-04-03 11:58:30|3488.88|3481.18|3489.01|3481.31|3489.07|3481.37|3488.88|3481.18|24
1648987120000|2022-04-03 11:58:40|3489|3481.3|3489.03|3481.33|3489.06|3481.36|3489|3481.3|15
1648987130000|2022-04-03 11:58:50|3489.05|3481.35|3488.98|3481.28|3489.05|3481.35|3488.96|3481.26|22
1648987140000|2022-04-03 11:59:00|3488.95|3481.25|3488.87|3481.17|3488.95|3481.25|3488.85|3481.15|28
1648987150000|2022-04-03 11:59:10|3488.86|3481.16|3488.68|3480.98|3488.89|3481.19|3488.6|3480.9|33
1648987160000|2022-04-03 11:59:20|3488.65|3480.95|3488.77|3481.07|3488.82|3481.12|3488.65|3480.95|28
1648987170000|2022-04-03 11:59:30|3488.72|3481.02|3488.74|3481.04|3488.77|3481.07|3488.69|3480.99|20
1648987180000|2022-04-03 11:59:40|3488.7|3481|3489|3481.3|3489|3481.3|3488.6|3480.9|26
1648987190000|2022-04-03 11:59:50|3489.01|3481.31|3488.95|3481.25|3489.01|3481.31|3488.91|3481.21|11
1648987200000|2022-04-03 12:00:00|3488.9|3481.2|3488.79|3481.09|3488.9|3481.2|3488.62|3480.92|27
1648987210000|2022-04-03 12:00:10|3488.82|3481.12|3489.67|3481.97|3489.76|3482.06|3488.75|3481.05|35
1648987220000|2022-04-03 12:00:20|3489.68|3481.98|3489.67|3481.97|3489.73|3482.03|3489.66|3481.96|26
1648987230000|2022-04-03 12:00:30|3489.71|3482.01|3489.63|3481.93|3489.75|3482.05|3489.63|3481.93|26
1648987240000|2022-04-03 12:00:40|3489.65|3481.95|3489.89|3482.19|3489.91|3482.21|3489.64|3481.94|29
1648987250000|2022-04-03 12:00:50|3489.9|3482.2|3489.9|3482.2|3489.94|3482.24|3489.84|3482.14|14
1648987260000|2022-04-03 12:01:00|3489.87|3482.17|3489.9|3482.2|3490.16|3482.46|3489.83|3482.13|30
1648987270000|2022-04-03 12:01:10|3489.97|3482.27|3490.02|3482.32|3490.06|3482.36|3489.86|3482.16|19
1648987280000|2022-04-03 12:01:20|3490.06|3482.36|3490.01|3482.31|3490.12|3482.42|3489.96|3482.26|25
1648987290000|2022-04-03 12:01:30|3489.99|3482.29|3490.01|3482.31|3490.01|3482.31|3489.95|3482.25|20
1648987300000|2022-04-03 12:01:40|3490|3482.3|3489.49|3481.79|3490|3482.3|3489.45|3481.75|16
1648987310000|2022-04-03 12:01:50|3489.51|3481.81|3489.12|3481.42|3489.51|3481.81|3488.97|3481.27|23
1648987320000|2022-04-03 12:02:00|3488.98|3481.28|3489.38|3481.68|3489.39|3481.69|3488.98|3481.28|26
1648987330000|2022-04-03 12:02:10|3489.39|3481.69|3489.67|3481.97|3489.78|3482.08|3489.39|3481.69|30
1648987340000|2022-04-03 12:02:20|3489.6|3481.9|3489.35|3481.65|3489.65|3481.95|3489.35|3481.65|13
1648987350000|2022-04-03 12:02:30|3489.34|3481.64|3489.57|3481.87|3489.65|3481.95|3489.24|3481.54|29
1648987360000|2022-04-03 12:02:40|3489.51|3481.81|3489.52|3481.82|3489.65|3481.95|3489.51|3481.81|29
1648987370000|2022-04-03 12:02:50|3489.49|3481.79|3489.54|3481.84|3489.64|3481.94|3489.48|3481.78|30
1648987380000|2022-04-03 12:03:00|3489.55|3481.85|3489.15|3481.45|3489.65|3481.95|3489.15|3481.45|25
1648987390000|2022-04-03 12:03:10|3489.08|3481.38|3488.57|3480.87|3489.08|3481.38|3488.48|3480.78|26
1648987400000|2022-04-03 12:03:20|3488.61|3480.91|3487.16|3479.46|3488.61|3480.91|3487.16|3479.46|34
1648987410000|2022-04-03 12:03:30|3487.21|3479.51|3485.98|3478.28|3487.22|3479.52|3485.9|3478.2|32
1648987420000|2022-04-03 12:03:40|3485.97|3478.27|3485.63|3477.93|3486.03|3478.33|3485.63|3477.93|28
1648987430000|2022-04-03 12:03:50|3485.57|3477.87|3485.23|3477.53|3485.69|3477.99|3485.23|3477.53|29
1648987440000|2022-04-03 12:04:00|3485.07|3477.37|3484.9|3477.2|3485.11|3477.41|3484.84|3477.14|30
1648987450000|2022-04-03 12:04:10|3484.97|3477.27|3484.77|3477.07|3485|3477.3|3484.76|3477.06|29
1648987460000|2022-04-03 12:04:20|3484.82|3477.12|3484.3|3476.6|3484.83|3477.13|3484.3|3476.6|18
1648987470000|2022-04-03 12:04:30|3484.29|3476.59|3483.66|3475.96|3484.33|3476.63|3483.46|3475.76|25
1648987480000|2022-04-03 12:04:40|3483.67|3475.97|3484.04|3476.34|3484.26|3476.56|3483.28|3475.58|28
1648987490000|2022-04-03 12:04:50|3484.02|3476.32|3483.49|3475.79|3484.02|3476.32|3483.49|3475.79|26
1648987500000|2022-04-03 12:05:00|3483.5|3475.8|3483.65|3475.95|3483.78|3476.08|3483.5|3475.8|33
1648987510000|2022-04-03 12:05:10|3483.71|3476.01|3483.71|3476.01|3483.73|3476.03|3483.59|3475.89|31
1648987520000|2022-04-03 12:05:20|3483.62|3475.92|3483.11|3475.41|3483.62|3475.92|3482.95|3475.25|27
1648987530000|2022-04-03 12:05:30|3483.05|3475.35|3483.02|3475.32|3483.4|3475.7|3482.95|3475.25|32
1648987540000|2022-04-03 12:05:40|3483.06|3475.36|3482.92|3475.22|3483.08|3475.38|3482.81|3475.11|35
1648987550000|2022-04-03 12:05:50|3482.97|3475.27|3482.93|3475.23|3482.97|3475.27|3482.84|3475.14|17
1648987560000|2022-04-03 12:06:00|3482.92|3475.22|3483.57|3475.87|3483.59|3475.89|3482.92|3475.22|23
1648987570000|2022-04-03 12:06:10|3483.51|3475.81|3483.53|3475.83|3483.61|3475.91|3483.51|3475.81|30
1648987580000|2022-04-03 12:06:20|3483.52|3475.82|3485.92|3478.22|3485.92|3478.22|3483.48|3475.78|28
1648987590000|2022-04-03 12:06:30|3485.87|3478.17|3485.18|3477.48|3485.87|3478.17|3485.16|3477.46|28
1648987600000|2022-04-03 12:06:40|3485.29|3477.59|3485.78|3478.08|3485.84|3478.14|3485.29|3477.59|27
1648987610000|2022-04-03 12:06:50|3485.8|3478.1|3485.74|3478.04|3485.86|3478.16|3485.73|3478.03|12
1648987620000|2022-04-03 12:07:00|3485.76|3478.06|3486.18|3478.48|3486.18|3478.48|3485.74|3478.04|25
1648987630000|2022-04-03 12:07:10|3486.32|3478.62|3486.23|3478.53|3486.32|3478.62|3486.23|3478.53|13
1648987640000|2022-04-03 12:07:20|3486.2|3478.5|3484.75|3477.05|3486.2|3478.5|3484.75|3477.05|31
1648987650000|2022-04-03 12:07:30|3484.58|3476.88|3483.55|3475.85|3484.58|3476.88|3483.55|3475.85|30
1648987660000|2022-04-03 12:07:40|3483.59|3475.89|3483.69|3475.99|3483.74|3476.04|3483.41|3475.71|32
1648987670000|2022-04-03 12:07:50|3483.7|3476|3483.53|3475.83|3483.71|3476.01|3483.46|3475.76|31
1648987680000|2022-04-03 12:08:00|3483.59|3475.89|3483.67|3475.97|3483.72|3476.02|3483.45|3475.75|27
1648987690000|2022-04-03 12:08:10|3483.72|3476.02|3484.65|3476.95|3484.65|3476.95|3483.62|3475.92|38
1648987700000|2022-04-03 12:08:20|3484.97|3477.27|3484.95|3477.25|3485.71|3478.01|3484.93|3477.23|38
1648987710000|2022-04-03 12:08:30|3484.97|3477.27|3485.17|3477.47|3485.26|3477.56|3484.96|3477.26|24
1648987720000|2022-04-03 12:08:40|3485.18|3477.48|3484.48|3476.78|3485.18|3477.48|3484.45|3476.75|21
1648987730000|2022-04-03 12:08:50|3484.49|3476.79|3484.65|3476.95|3484.65|3476.95|3484.42|3476.72|25
1648987740000|2022-04-03 12:09:00|3484.64|3476.94|3484.54|3476.84|3484.65|3476.95|3484.53|3476.83|26
1648987750000|2022-04-03 12:09:10|3484.55|3476.85|3485.46|3477.76|3485.55|3477.85|3484.55|3476.85|32
1648987760000|2022-04-03 12:09:20|3485.45|3477.75|3485.4|3477.7|3485.59|3477.89|3485.28|3477.58|27
1648987770000|2022-04-03 12:09:30|3485.37|3477.67|3485.68|3477.98|3485.68|3477.98|3485.26|3477.56|23
1648987780000|2022-04-03 12:09:40|3485.69|3477.99|3485.43|3477.73|3485.75|3478.05|3485.29|3477.59|25
1648987790000|2022-04-03 12:09:50|3485.41|3477.71|3485.43|3477.73|3485.45|3477.75|3485.35|3477.65|25
1648987800000|2022-04-03 12:10:00|3485.37|3477.67|3484.61|3476.91|3485.53|3477.83|3484.61|3476.91|25
1648987810000|2022-04-03 12:10:10|3484.56|3476.86|3484.35|3476.65|3484.6|3476.9|3484.07|3476.37|26
1648987820000|2022-04-03 12:10:20|3484.42|3476.72|3484.62|3476.92|3484.75|3477.05|3484.33|3476.63|36
1648987830000|2022-04-03 12:10:30|3484.63|3476.93|3485.31|3477.61|3485.45|3477.75|3484.63|3476.93|34
1648987840000|2022-04-03 12:10:40|3485.26|3477.56|3486|3478.3|3486.05|3478.35|3485.26|3477.56|28
1648987850000|2022-04-03 12:10:50|3485.95|3478.25|3486.08|3478.38|3486.22|3478.52|3485.95|3478.25|31
1648987860000|2022-04-03 12:11:00|3486.09|3478.39|3485.81|3478.11|3486.09|3478.39|3485.68|3477.98|28
1648987870000|2022-04-03 12:11:10|3485.79|3478.09|3485.78|3478.08|3485.84|3478.14|3485.69|3477.99|28
1648987880000|2022-04-03 12:11:20|3485.73|3478.03|3485.92|3478.22|3486.01|3478.31|3485.73|3478.03|29
1648987890000|2022-04-03 12:11:30|3485.93|3478.23|3486.03|3478.33|3486.03|3478.33|3485.89|3478.19|11
1648987900000|2022-04-03 12:11:40|3486.02|3478.32|3486.59|3478.89|3486.7|3479|3486.01|3478.31|20
1648987910000|2022-04-03 12:11:50|3486.67|3478.97|3486.68|3478.98|3486.74|3479.04|3486.67|3478.97|19
1648987920000|2022-04-03 12:12:00|3486.66|3478.96|3487.04|3479.34|3487.05|3479.35|3486.64|3478.94|23
1648987930000|2022-04-03 12:12:10|3487.01|3479.31|3488.05|3480.35|3488.05|3480.35|3487.01|3479.31|30
1648987940000|2022-04-03 12:12:20|3488.07|3480.37|3489.59|3481.89|3489.59|3481.89|3488.07|3480.37|32
1648987950000|2022-04-03 12:12:30|3489.45|3481.75|3490.19|3482.49|3490.35|3482.65|3489.45|3481.75|33
1648987960000|2022-04-03 12:12:40|3490.23|3482.53|3491.2|3483.5|3491.2|3483.5|3490.23|3482.53|32
1648987970000|2022-04-03 12:12:50|3491.19|3483.49|3491.21|3483.51|3491.28|3483.58|3491.12|3483.42|27
1648987980000|2022-04-03 12:13:00|3491.24|3483.54|3491.32|3483.62|3491.39|3483.69|3491.24|3483.54|20
1648987990000|2022-04-03 12:13:10|3491.36|3483.66|3491.33|3483.63|3491.37|3483.67|3491.27|3483.57|24
1648988000000|2022-04-03 12:13:20|3491.32|3483.62|3491.31|3483.61|3491.36|3483.66|3491.27|3483.57|28
1648988010000|2022-04-03 12:13:30|3491.24|3483.54|3491.06|3483.36|3491.36|3483.66|3490.82|3483.12|26
1648988020000|2022-04-03 12:13:40|3491.13|3483.43|3491.31|3483.61|3491.4|3483.7|3491.13|3483.43|19
1648988030000|2022-04-03 12:13:50|3491.33|3483.63|3491.08|3483.38|3491.38|3483.68|3490.68|3482.98|33
1648988040000|2022-04-03 12:14:00|3491.11|3483.41|3491.37|3483.67|3491.46|3483.76|3490.77|3483.07|31
1648988050000|2022-04-03 12:14:10|3491.34|3483.64|3491.42|3483.72|3491.54|3483.84|3491.26|3483.56|24
1648988060000|2022-04-03 12:14:20|3491.43|3483.73|3491.6|3483.9|3491.62|3483.92|3491.43|3483.73|16
1648988070000|2022-04-03 12:14:30|3491.64|3483.94|3491.49|3483.79|3491.64|3483.94|3491.32|3483.62|33
1648988080000|2022-04-03 12:14:40|3491.5|3483.8|3493.54|3485.84|3493.6|3485.9|3491.5|3483.8|30
1648988090000|2022-04-03 12:14:50|3493.58|3485.88|3494.17|3486.47|3494.2|3486.5|3493.58|3485.88|26
1648988100000|2022-04-03 12:15:00|3494.29|3486.59|3494.56|3486.86|3494.56|3486.86|3494.06|3486.36|33
1648988110000|2022-04-03 12:15:10|3494.37|3486.67|3494.95|3487.25|3495.03|3487.33|3494.36|3486.66|32
1648988120000|2022-04-03 12:15:20|3494.98|3487.28|3495.03|3487.33|3495.44|3487.74|3494.95|3487.25|31
1648988130000|2022-04-03 12:15:30|3495.19|3487.49|3494.63|3486.93|3495.72|3488.02|3494.63|3486.93|36
1648988140000|2022-04-03 12:15:40|3494.68|3486.98|3495.95|3488.25|3495.95|3488.25|3494.68|3486.98|33
1648988150000|2022-04-03 12:15:50|3495.92|3488.22|3495.99|3488.29|3496.32|3488.62|3495.85|3488.15|28
1648988160000|2022-04-03 12:16:00|3495.94|3488.24|3496.5|3488.8|3496.55|3488.85|3495.83|3488.13|26
1648988170000|2022-04-03 12:16:10|3496.49|3488.79|3496.49|3488.79|3496.53|3488.83|3496.31|3488.61|32
1648988180000|2022-04-03 12:16:20|3496.39|3488.69|3494.41|3486.71|3496.44|3488.74|3494.2|3486.5|35
1648988190000|2022-04-03 12:16:30|3494.44|3486.74|3495.68|3487.98|3495.89|3488.19|3494.44|3486.74|37
1648988200000|2022-04-03 12:16:40|3495.67|3487.97|3496.56|3488.86|3496.59|3488.89|3495.67|3487.97|30
1648988210000|2022-04-03 12:16:50|3496.55|3488.85|3496.27|3488.57|3496.6|3488.9|3496.12|3488.42|27
1648988220000|2022-04-03 12:17:00|3496.26|3488.56|3495.87|3488.17|3496.29|3488.59|3495.83|3488.13|31
1648988230000|2022-04-03 12:17:10|3495.88|3488.18|3495.95|3488.25|3496.05|3488.35|3495.85|3488.15|29
1648988240000|2022-04-03 12:17:20|3495.96|3488.26|3497.01|3489.31|3497.04|3489.34|3495.88|3488.18|29
1648988250000|2022-04-03 12:17:30|3497.06|3489.36|3498.23|3490.53|3498.31|3490.61|3497.02|3489.32|32
1648988260000|2022-04-03 12:17:40|3498.24|3490.54|3499.07|3491.37|3499.95|3492.25|3498.24|3490.54|33
1648988270000|2022-04-03 12:17:50|3499.06|3491.36|3500.16|3492.46|3500.21|3492.51|3499.06|3491.36|38
1648988280000|2022-04-03 12:18:00|3500.2|3492.5|3499.73|3492.03|3500.47|3492.77|3499.61|3491.91|39
1648988290000|2022-04-03 12:18:10|3499.71|3492.01|3499.78|3492.08|3500.1|3492.4|3499.54|3491.84|31
1648988300000|2022-04-03 12:18:20|3499.74|3492.04|3500.18|3492.48|3500.18|3492.48|3499.27|3491.57|32
1648988310000|2022-04-03 12:18:30|3500.17|3492.47|3500.01|3492.31|3500.36|3492.66|3499.85|3492.15|29
1648988320000|2022-04-03 12:18:40|3500.03|3492.33|3500.44|3492.74|3500.45|3492.75|3499.98|3492.28|27
1648988330000|2022-04-03 12:18:50|3500.43|3492.73|3500.56|3492.86|3500.82|3493.12|3500.35|3492.65|31
1648988340000|2022-04-03 12:19:00|3500.55|3492.85|3500.74|3493.04|3500.85|3493.15|3500.55|3492.85|21
1648988350000|2022-04-03 12:19:10|3500.85|3493.15|3500.45|3492.75|3501.05|3493.35|3500.45|3492.75|30
1648988360000|2022-04-03 12:19:20|3500.64|3492.94|3500.84|3493.14|3501.11|3493.41|3500.63|3492.93|36
1648988370000|2022-04-03 12:19:30|3501|3493.3|3500.85|3493.15|3501.02|3493.32|3500.72|3493.02|32
1648988380000|2022-04-03 12:19:40|3500.95|3493.25|3501.06|3493.36|3501.19|3493.49|3500.86|3493.16|27
1648988390000|2022-04-03 12:19:50|3501.22|3493.52|3501.44|3493.74|3501.58|3493.88|3501.22|3493.52|29
1648988400000|2022-04-03 12:20:00|3501.54|3493.84|3501.85|3494.15|3501.86|3494.16|3501.5|3493.8|35
1648988410000|2022-04-03 12:20:10|3501.88|3494.18|3501.91|3494.21|3501.96|3494.26|3501.88|3494.18|29
1648988420000|2022-04-03 12:20:20|3501.94|3494.24|3502.18|3494.48|3502.28|3494.58|3501.92|3494.22|16
1648988430000|2022-04-03 12:20:30|3502.31|3494.61|3503.98|3496.28|3504.02|3496.32|3502.31|3494.61|32
1648988440000|2022-04-03 12:20:40|3503.99|3496.29|3504.36|3496.66|3504.42|3496.72|3503.99|3496.29|27
1648988450000|2022-04-03 12:20:50|3504.37|3496.67|3504.46|3496.76|3504.5|3496.8|3504.13|3496.43|28
1648988460000|2022-04-03 12:21:00|3504.45|3496.75|3505.16|3497.46|3505.2|3497.5|3504.45|3496.75|28
1648988470000|2022-04-03 12:21:10|3505.18|3497.48|3502.95|3495.25|3505.5|3497.8|3502.95|3495.25|34
1648988480000|2022-04-03 12:21:20|3502.78|3495.08|3501.89|3494.19|3502.83|3495.13|3500.43|3492.73|38
1648988490000|2022-04-03 12:21:30|3501.87|3494.17|3501.19|3493.49|3501.89|3494.19|3501.19|3493.49|35
1648988500000|2022-04-03 12:21:40|3501.15|3493.45|3502.75|3495.05|3502.75|3495.05|3501.06|3493.36|29
1648988510000|2022-04-03 12:21:50|3502.85|3495.15|3503.87|3496.17|3504|3496.3|3502.85|3495.15|38
1648988520000|2022-04-03 12:22:00|3503.8|3496.1|3504.51|3496.81|3504.6|3496.9|3503.43|3495.73|34
1648988530000|2022-04-03 12:22:10|3504.48|3496.78|3503.41|3495.71|3504.48|3496.78|3502.64|3494.94|28
1648988540000|2022-04-03 12:22:20|3503.29|3495.59|3502.4|3494.7|3503.29|3495.59|3501.94|3494.24|35
1648988550000|2022-04-03 12:22:30|3502.42|3494.72|3502.24|3494.54|3502.88|3495.18|3502.24|3494.54|34
1648988560000|2022-04-03 12:22:40|3502.23|3494.53|3502.3|3494.6|3502.4|3494.7|3502.23|3494.53|26
1648988570000|2022-04-03 12:22:50|3502.31|3494.61|3502.12|3494.42|3502.58|3494.88|3501.97|3494.27|32
1648988580000|2022-04-03 12:23:00|3502.19|3494.49|3502.5|3494.8|3502.73|3495.03|3502.09|3494.39|32
1648988590000|2022-04-03 12:23:10|3502.44|3494.74|3500.68|3492.98|3502.5|3494.8|3500.65|3492.95|37
1648988600000|2022-04-03 12:23:20|3500.63|3492.93|3500.15|3492.45|3500.63|3492.93|3499.74|3492.04|32
1648988610000|2022-04-03 12:23:30|3500.26|3492.56|3500.77|3493.07|3500.91|3493.21|3500.26|3492.56|33
1648988620000|2022-04-03 12:23:40|3500.78|3493.08|3500.45|3492.75|3500.97|3493.27|3500.42|3492.72|30
1648988630000|2022-04-03 12:23:50|3500.44|3492.74|3500.54|3492.84|3500.63|3492.93|3500.32|3492.62|23
1648988640000|2022-04-03 12:24:00|3500.68|3492.98|3500.74|3493.04|3500.95|3493.25|3500.6|3492.9|31
1648988650000|2022-04-03 12:24:10|3500.72|3493.02|3500.75|3493.05|3501.06|3493.36|3500.64|3492.94|33
1648988660000|2022-04-03 12:24:20|3500.74|3493.04|3499.79|3492.09|3500.74|3493.04|3499.73|3492.03|27
1648988670000|2022-04-03 12:24:30|3499.82|3492.12|3499.76|3492.06|3499.95|3492.25|3499.6|3491.9|30
1648988680000|2022-04-03 12:24:40|3499.88|3492.18|3499.78|3492.08|3499.88|3492.18|3499.44|3491.74|34
1648988690000|2022-04-03 12:24:50|3500.01|3492.31|3499.87|3492.17|3500.08|3492.38|3499.87|3492.17|36
1648988700000|2022-04-03 12:25:00|3499.72|3492.02|3498.47|3490.77|3499.72|3492.02|3497.77|3490.07|35
1648988710000|2022-04-03 12:25:10|3498.48|3490.78|3497.95|3490.25|3498.48|3490.78|3497.8|3490.1|31
1648988720000|2022-04-03 12:25:20|3497.93|3490.23|3498.04|3490.34|3498.14|3490.44|3497.85|3490.15|31
1648988730000|2022-04-03 12:25:30|3498.03|3490.33|3498.59|3490.89|3498.81|3491.11|3497.88|3490.18|33
1648988740000|2022-04-03 12:25:40|3498.58|3490.88|3498.56|3490.86|3498.73|3491.03|3498.56|3490.86|22
1648988750000|2022-04-03 12:25:50|3498.49|3490.79|3498.71|3491.01|3498.76|3491.06|3498.45|3490.75|34
1648988760000|2022-04-03 12:26:00|3498.76|3491.06|3499.27|3491.57|3499.27|3491.57|3498.69|3490.99|20
1648988770000|2022-04-03 12:26:10|3499.24|3491.54|3499.05|3491.35|3499.4|3491.7|3498.93|3491.23|27
1648988780000|2022-04-03 12:26:20|3498.97|3491.27|3498.71|3491.01|3499.06|3491.36|3498.7|3491|28
1648988790000|2022-04-03 12:26:30|3498.67|3490.97|3498.67|3490.97|3499|3491.3|3498.34|3490.64|28
1648988800000|2022-04-03 12:26:40|3498.52|3490.82|3498.45|3490.75|3498.52|3490.82|3498.33|3490.63|19
1648988810000|2022-04-03 12:26:50|3498.46|3490.76|3497.87|3490.17|3498.47|3490.77|3497.72|3490.02|22
1648988820000|2022-04-03 12:27:00|3497.85|3490.15|3497.88|3490.18|3498.07|3490.37|3497.65|3489.95|27
1648988830000|2022-04-03 12:27:10|3497.93|3490.23|3497.84|3490.14|3498.01|3490.31|3497.71|3490.01|33
1648988840000|2022-04-03 12:27:20|3497.81|3490.11|3497.51|3489.81|3497.97|3490.27|3497.51|3489.81|28
1648988850000|2022-04-03 12:27:30|3497.52|3489.82|3497.06|3489.36|3497.63|3489.93|3497.03|3489.33|32
1648988860000|2022-04-03 12:27:40|3496.98|3489.28|3496.99|3489.29|3497.07|3489.37|3496.85|3489.15|34
1648988870000|2022-04-03 12:27:50|3497|3489.3|3496.74|3489.04|3497.02|3489.32|3496.71|3489.01|24
1648988880000|2022-04-03 12:28:00|3496.73|3489.03|3496.74|3489.04|3496.81|3489.11|3496.72|3489.02|23
1648988890000|2022-04-03 12:28:10|3496.79|3489.09|3497.78|3490.08|3497.96|3490.26|3496.73|3489.03|33
1648988900000|2022-04-03 12:28:20|3497.79|3490.09|3497.82|3490.12|3497.94|3490.24|3497.65|3489.95|31
1648988910000|2022-04-03 12:28:30|3497.93|3490.23|3497.71|3490.01|3497.98|3490.28|3497.64|3489.94|32
1648988920000|2022-04-03 12:28:40|3497.73|3490.03|3497.36|3489.66|3497.73|3490.03|3497.33|3489.63|32
1648988930000|2022-04-03 12:28:50|3497.38|3489.68|3496.49|3488.79|3497.45|3489.75|3496.44|3488.74|31
1648988940000|2022-04-03 12:29:00|3496.34|3488.64|3496.56|3488.86|3496.62|3488.92|3496.3|3488.6|33
1648988950000|2022-04-03 12:29:10|3496.49|3488.79|3496.23|3488.53|3496.6|3488.9|3496.07|3488.37|32
1648988960000|2022-04-03 12:29:20|3496.22|3488.52|3496.32|3488.62|3496.35|3488.65|3496.1|3488.4|26
1648988970000|2022-04-03 12:29:30|3496.31|3488.61|3496.25|3488.55|3496.33|3488.63|3496.16|3488.46|28
1648988980000|2022-04-03 12:29:40|3496.26|3488.56|3495.98|3488.28|3496.27|3488.57|3495.78|3488.08|18
1648988990000|2022-04-03 12:29:50|3495.99|3488.29|3496|3488.3|3496.29|3488.59|3495.97|3488.27|22
1648989000000|2022-04-03 12:30:00|3496.05|3488.35|3497.74|3490.04|3497.74|3490.04|3495.97|3488.27|38
1648989010000|2022-04-03 12:30:10|3498.1|3490.4|3500.35|3492.65|3500.35|3492.65|3498.1|3490.4|36
1648989020000|2022-04-03 12:30:20|3500.69|3492.99|3500.22|3492.52|3500.77|3493.07|3500.07|3492.37|33
1648989030000|2022-04-03 12:30:30|3500.21|3492.51|3500.12|3492.42|3500.31|3492.61|3500.1|3492.4|24
1648989040000|2022-04-03 12:30:40|3500.13|3492.43|3500.06|3492.36|3500.28|3492.58|3500.06|3492.36|31
1648989050000|2022-04-03 12:30:50|3499.96|3492.26|3499.7|3492|3499.96|3492.26|3499.56|3491.86|34
1648989060000|2022-04-03 12:31:00|3499.76|3492.06|3499.73|3492.03|3499.79|3492.09|3499.57|3491.87|22
1648989070000|2022-04-03 12:31:10|3499.62|3491.92|3499.61|3491.91|3499.76|3492.06|3499.55|3491.85|31
1648989080000|2022-04-03 12:31:20|3499.62|3491.92|3498.43|3490.73|3499.73|3492.03|3498.32|3490.62|31
1648989090000|2022-04-03 12:31:30|3498.41|3490.71|3495.44|3487.74|3498.65|3490.95|3495.44|3487.74|36
1648989100000|2022-04-03 12:31:40|3495.37|3487.67|3494.93|3487.23|3495.57|3487.87|3494.93|3487.23|29
1648989110000|2022-04-03 12:31:50|3494.92|3487.22|3495.37|3487.67|3495.38|3487.68|3494.8|3487.1|26
1648989120000|2022-04-03 12:32:00|3495.7|3488|3496.43|3488.73|3496.48|3488.78|3495.7|3488|21
1648989130000|2022-04-03 12:32:10|3496.45|3488.75|3498.38|3490.68|3498.57|3490.87|3496.44|3488.74|30
1648989140000|2022-04-03 12:32:20|3498.25|3490.55|3497.94|3490.24|3498.45|3490.75|3497.94|3490.24|25
1648989150000|2022-04-03 12:32:30|3497.95|3490.25|3498.27|3490.57|3498.54|3490.84|3497.95|3490.25|28
1648989160000|2022-04-03 12:32:40|3498.43|3490.73|3498.49|3490.79|3498.57|3490.87|3498.33|3490.63|26
1648989170000|2022-04-03 12:32:50|3498.5|3490.8|3499.04|3491.34|3499.08|3491.38|3498.47|3490.77|29
1648989180000|2022-04-03 12:33:00|3499.02|3491.32|3499.24|3491.54|3499.26|3491.56|3498.98|3491.28|22
1648989190000|2022-04-03 12:33:10|3499.33|3491.63|3499.02|3491.32|3499.52|3491.82|3498.93|3491.23|32
1648989200000|2022-04-03 12:33:20|3499.01|3491.31|3498.74|3491.04|3499.07|3491.37|3498.71|3491.01|36
1648989210000|2022-04-03 12:33:30|3498.76|3491.06|3499.57|3491.87|3499.57|3491.87|3498.73|3491.03|28
1648989220000|2022-04-03 12:33:40|3499.56|3491.86|3499.68|3491.98|3499.77|3492.07|3499.5|3491.8|27
1648989230000|2022-04-03 12:33:50|3499.69|3491.99|3499.57|3491.87|3499.74|3492.04|3499.52|3491.82|28
1648989240000|2022-04-03 12:34:00|3499.55|3491.85|3498.39|3490.69|3499.64|3491.94|3498.32|3490.62|32
1648989250000|2022-04-03 12:34:10|3498.41|3490.71|3498.15|3490.45|3498.61|3490.91|3498.04|3490.34|30
1648989260000|2022-04-03 12:34:20|3498.17|3490.47|3498.08|3490.38|3498.24|3490.54|3498|3490.3|26
1648989270000|2022-04-03 12:34:30|3498.09|3490.39|3498.08|3490.38|3498.21|3490.51|3497.95|3490.25|28
1648989280000|2022-04-03 12:34:40|3498.06|3490.36|3498.98|3491.28|3499.07|3491.37|3498.06|3490.36|28
1648989290000|2022-04-03 12:34:50|3498.97|3491.27|3498.85|3491.15|3499.16|3491.46|3498.85|3491.15|32
1648989300000|2022-04-03 12:35:00|3498.74|3491.04|3498.76|3491.06|3499.07|3491.37|3498.69|3490.99|33
1648989310000|2022-04-03 12:35:10|3498.85|3491.15|3499.06|3491.36|3499.17|3491.47|3498.81|3491.11|33
1648989320000|2022-04-03 12:35:20|3498.87|3491.17|3499.08|3491.38|3499.12|3491.42|3498.87|3491.17|32
1648989330000|2022-04-03 12:35:30|3499.11|3491.41|3499.11|3491.41|3499.13|3491.43|3498.82|3491.12|23
1648989340000|2022-04-03 12:35:40|3499.1|3491.4|3499.6|3491.9|3499.9|3492.2|3498.88|3491.18|33
1648989350000|2022-04-03 12:35:50|3499.63|3491.93|3501.14|3493.44|3501.14|3493.44|3499.6|3491.9|29
1648989360000|2022-04-03 12:36:00|3501.1|3493.4|3500.51|3492.81|3501.25|3493.55|3500.42|3492.72|26
1648989370000|2022-04-03 12:36:10|3500.5|3492.8|3500.89|3493.19|3500.96|3493.26|3500.26|3492.56|29
1648989380000|2022-04-03 12:36:20|3500.86|3493.16|3500.2|3492.5|3500.89|3493.19|3500.14|3492.44|27
1648989390000|2022-04-03 12:36:30|3500.22|3492.52|3499.34|3491.64|3500.22|3492.52|3499.02|3491.32|34
1648989400000|2022-04-03 12:36:40|3499.45|3491.75|3499.21|3491.51|3499.45|3491.75|3499.04|3491.34|30
1648989410000|2022-04-03 12:36:50|3499.28|3491.58|3500.43|3492.73|3500.78|3493.08|3499.16|3491.46|35
1648989420000|2022-04-03 12:37:00|3500.34|3492.64|3497.46|3489.76|3500.43|3492.73|3497.08|3489.38|32
1648989430000|2022-04-03 12:37:10|3497.6|3489.9|3497.06|3489.36|3497.79|3490.09|3496.71|3489.01|34
1648989440000|2022-04-03 12:37:20|3497.09|3489.39|3497.05|3489.35|3497.15|3489.45|3496.77|3489.07|33
1648989450000|2022-04-03 12:37:30|3497.06|3489.36|3496.42|3488.72|3497.06|3489.36|3496.05|3488.35|36
1648989460000|2022-04-03 12:37:40|3496.3|3488.6|3499.01|3491.31|3499.1|3491.4|3496.17|3488.47|34
1648989470000|2022-04-03 12:37:50|3499.02|3491.32|3499.37|3491.67|3500.07|3492.37|3498.96|3491.26|34
1648989480000|2022-04-03 12:38:00|3499.43|3491.73|3499.74|3492.04|3500.01|3492.31|3499.35|3491.65|30
1648989490000|2022-04-03 12:38:10|3499.76|3492.06|3499.96|3492.26|3500.12|3492.42|3499.76|3492.06|29
1648989500000|2022-04-03 12:38:20|3500|3492.3|3500|3492.3|3500.09|3492.39|3499.89|3492.19|26
1648989510000|2022-04-03 12:38:30|3500.01|3492.31|3499.07|3491.37|3500.01|3492.31|3498.29|3490.59|30
1648989520000|2022-04-03 12:38:40|3499.05|3491.35|3498.74|3491.04|3499.09|3491.39|3498.68|3490.98|31
1648989530000|2022-04-03 12:38:50|3498.68|3490.98|3497.76|3490.06|3498.68|3490.98|3497.72|3490.02|36
1648989540000|2022-04-03 12:39:00|3498.08|3490.38|3498.68|3490.98|3498.8|3491.1|3498|3490.3|34
1648989550000|2022-04-03 12:39:10|3498.51|3490.81|3498.36|3490.66|3498.76|3491.06|3498.36|3490.66|33
1648989560000|2022-04-03 12:39:20|3498.24|3490.54|3498.16|3490.46|3498.24|3490.54|3497.86|3490.16|27
1648989570000|2022-04-03 12:39:30|3498.18|3490.48|3498.63|3490.93|3498.63|3490.93|3498.07|3490.37|24
1648989580000|2022-04-03 12:39:40|3498.65|3490.95|3498.48|3490.78|3498.7|3491|3498.43|3490.73|34
1648989590000|2022-04-03 12:39:50|3498.45|3490.75|3498.46|3490.76|3498.73|3491.03|3498.45|3490.75|29
1648989600000|2022-04-03 12:40:00|3498.41|3490.71|3498.55|3490.85|3498.55|3490.85|3498.29|3490.59|33
1648989610000|2022-04-03 12:40:10|3498.54|3490.84|3498.52|3490.82|3498.66|3490.96|3498.47|3490.77|33
1648989620000|2022-04-03 12:40:20|3498.53|3490.83|3498.52|3490.82|3498.56|3490.86|3498.43|3490.73|17
1648989630000|2022-04-03 12:40:30|3498.62|3490.92|3498.36|3490.66|3498.62|3490.92|3497.59|3489.89|32
1648989640000|2022-04-03 12:40:40|3498.38|3490.68|3498.35|3490.65|3498.54|3490.84|3497.77|3490.07|31
1648989650000|2022-04-03 12:40:50|3498.33|3490.63|3497.81|3490.11|3498.51|3490.81|3497.81|3490.11|31
1648989660000|2022-04-03 12:41:00|3497.6|3489.9|3498.75|3491.05|3498.75|3491.05|3497.6|3489.9|30
1648989670000|2022-04-03 12:41:10|3498.73|3491.03|3498.74|3491.04|3498.82|3491.12|3498.59|3490.89|32
1648989680000|2022-04-03 12:41:20|3498.71|3491.01|3498.77|3491.07|3498.8|3491.1|3498.69|3490.99|30
1648989690000|2022-04-03 12:41:30|3498.76|3491.06|3498.72|3491.02|3498.87|3491.17|3498.54|3490.84|30
1648989700000|2022-04-03 12:41:40|3498.71|3491.01|3498.87|3491.17|3498.87|3491.17|3498.69|3490.99|29
1648989710000|2022-04-03 12:41:50|3498.86|3491.16|3498.73|3491.03|3498.95|3491.25|3498.73|3491.03|29
1648989720000|2022-04-03 12:42:00|3498.71|3491.01|3500.3|3492.6|3501.56|3493.86|3498.71|3491.01|37
1648989730000|2022-04-03 12:42:10|3500.29|3492.59|3500.96|3493.26|3500.96|3493.26|3500.29|3492.59|18
1648989740000|2022-04-03 12:42:20|3500.8|3493.1|3502.31|3494.61|3502.49|3494.79|3500.68|3492.98|33
1648989750000|2022-04-03 12:42:30|3502.29|3494.59|3502.68|3494.98|3502.89|3495.19|3502.29|3494.59|34
1648989760000|2022-04-03 12:42:40|3502.73|3495.03|3502.72|3495.02|3503.04|3495.34|3502.62|3494.92|29
1648989770000|2022-04-03 12:42:50|3502.71|3495.01|3502.46|3494.76|3502.92|3495.22|3502.4|3494.7|30
1648989780000|2022-04-03 12:43:00|3502.48|3494.78|3502.63|3494.93|3502.68|3494.98|3502.48|3494.78|18
1648989790000|2022-04-03 12:43:10|3502.59|3494.89|3503.58|3495.88|3504.77|3497.07|3502.59|3494.89|25
1648989800000|2022-04-03 12:43:20|3503.21|3495.51|3503.17|3495.47|3503.54|3495.84|3502.77|3495.07|37
1648989810000|2022-04-03 12:43:30|3503.27|3495.57|3503.27|3495.57|3503.31|3495.61|3503.02|3495.32|33
1648989820000|2022-04-03 12:43:40|3503.19|3495.49|3504|3496.3|3504.17|3496.47|3503.19|3495.49|33
1648989830000|2022-04-03 12:43:50|3504.01|3496.31|3503.45|3495.75|3504.01|3496.31|3503.38|3495.68|29
1648989840000|2022-04-03 12:44:00|3503.43|3495.73|3503.71|3496.01|3503.95|3496.25|3503.43|3495.73|27
1648989850000|2022-04-03 12:44:10|3503.7|3496|3502.92|3495.22|3503.85|3496.15|3502.88|3495.18|22
1648989860000|2022-04-03 12:44:20|3502.91|3495.21|3503.76|3496.06|3503.77|3496.07|3502.91|3495.21|30
1648989870000|2022-04-03 12:44:30|3503.72|3496.02|3503.77|3496.07|3503.78|3496.08|3503.65|3495.95|16
1648989880000|2022-04-03 12:44:40|3503.68|3495.98|3504.1|3496.4|3504.1|3496.4|3503.63|3495.93|21
1648989890000|2022-04-03 12:44:50|3504.03|3496.33|3504.05|3496.35|3504.08|3496.38|3503.9|3496.2|21
1648989900000|2022-04-03 12:45:00|3504.08|3496.38|3504.19|3496.49|3504.27|3496.57|3504.01|3496.31|28
1648989910000|2022-04-03 12:45:10|3504.16|3496.46|3503.97|3496.27|3504.16|3496.46|3503.75|3496.05|32
1648989920000|2022-04-03 12:45:20|3503.92|3496.22|3503.97|3496.27|3504.03|3496.33|3503.8|3496.1|29
1648989930000|2022-04-03 12:45:30|3503.93|3496.23|3503.98|3496.28|3504|3496.3|3503.75|3496.05|29
1648989940000|2022-04-03 12:45:40|3504.01|3496.31|3503.9|3496.2|3504.12|3496.42|3503.89|3496.19|26
1648989950000|2022-04-03 12:45:50|3503.92|3496.22|3504.05|3496.35|3504.05|3496.35|3503.87|3496.17|24
1648989960000|2022-04-03 12:46:00|3504.03|3496.33|3503.78|3496.08|3504.06|3496.36|3503.69|3495.99|22
1648989970000|2022-04-03 12:46:10|3503.69|3495.99|3503.59|3495.89|3503.8|3496.1|3503.54|3495.84|24
1648989980000|2022-04-03 12:46:20|3503.55|3495.85|3503.55|3495.85|3503.58|3495.88|3503.48|3495.78|29
1648989990000|2022-04-03 12:46:30|3503.48|3495.78|3503.48|3495.78|3503.48|3495.78|3503.48|3495.78|1
1648990000000|2022-04-03 12:46:40|3503.54|3495.84|3503.78|3496.08|3503.81|3496.11|3503.54|3495.84|24
1648990010000|2022-04-03 12:46:50|3503.77|3496.07|3503.74|3496.04|3503.77|3496.07|3503.68|3495.98|17
1648990020000|2022-04-03 12:47:00|3503.73|3496.03|3503.5|3495.8|3503.73|3496.03|3503.45|3495.75|24
1648990030000|2022-04-03 12:47:10|3503.56|3495.86|3503.54|3495.84|3503.57|3495.87|3503.52|3495.82|7
1648990040000|2022-04-03 12:47:20|3503.51|3495.81|3503.5|3495.8|3503.97|3496.27|3503.5|3495.8|8
1648990050000|2022-04-03 12:47:30|3503.55|3495.85|3503.66|3495.96|3503.66|3495.96|3503.43|3495.73|4
1648990060000|2022-04-03 12:47:40|3503.62|3495.92|3503.5|3495.8|3503.74|3496.04|3503.44|3495.74|26
1648990070000|2022-04-03 12:47:50|3503.46|3495.76|3503.66|3495.96|3503.66|3495.96|3503.42|3495.72|20
1648990080000|2022-04-03 12:48:00|3503.82|3496.12|3503.57|3495.87|3503.9|3496.2|3503.49|3495.79|30
1648990090000|2022-04-03 12:48:10|3503.53|3495.83|3503.46|3495.76|3503.55|3495.85|3503.37|3495.67|18
1648990100000|2022-04-03 12:48:20|3503.45|3495.75|3501.99|3494.29|3503.48|3495.78|3501.99|3494.29|23
1648990110000|2022-04-03 12:48:30|3502.19|3494.49|3502.31|3494.61|3502.36|3494.66|3502.05|3494.35|16
1648990120000|2022-04-03 12:48:40|3502.3|3494.6|3502.7|3495|3502.82|3495.12|3502.27|3494.57|24
1648990130000|2022-04-03 12:48:50|3502.71|3495.01|3502.53|3494.83|3502.96|3495.26|3502.43|3494.73|25
1648990140000|2022-04-03 12:49:00|3502.51|3494.81|3502.85|3495.15|3502.85|3495.15|3502.5|3494.8|33
1648990150000|2022-04-03 12:49:10|3502.8|3495.1|3502.77|3495.07|3503|3495.3|3502.62|3494.92|33
1648990160000|2022-04-03 12:49:20|3502.71|3495.01|3503.32|3495.62|3503.33|3495.63|3502.71|3495.01|33
1648990170000|2022-04-03 12:49:30|3503.34|3495.64|3503.01|3495.31|3503.8|3496.1|3502.88|3495.18|38
1648990180000|2022-04-03 12:49:40|3502.98|3495.28|3503.32|3495.62|3503.58|3495.88|3502.95|3495.25|33
1648990190000|2022-04-03 12:49:50|3503.31|3495.61|3502.9|3495.2|3503.53|3495.83|3502.63|3494.93|34
1648990200000|2022-04-03 12:50:00|3502.99|3495.29|3503.17|3495.47|3503.28|3495.58|3502.99|3495.29|29
1648990210000|2022-04-03 12:50:10|3503.18|3495.48|3503.05|3495.35|3503.18|3495.48|3502.83|3495.13|30
1648990220000|2022-04-03 12:50:20|3503.01|3495.31|3503.74|3496.04|3503.74|3496.04|3503.01|3495.31|33
1648990230000|2022-04-03 12:50:30|3503.67|3495.97|3503.4|3495.7|3503.7|3496|3503.16|3495.46|26
1648990240000|2022-04-03 12:50:40|3503.42|3495.72|3503.28|3495.58|3503.48|3495.78|3503.2|3495.5|27
1648990250000|2022-04-03 12:50:50|3503.25|3495.55|3503.29|3495.59|3503.3|3495.6|3503.21|3495.51|26
1648990260000|2022-04-03 12:51:00|3503.28|3495.58|3503.48|3495.78|3503.5|3495.8|3503.25|3495.55|20
1648990270000|2022-04-03 12:51:10|3503.5|3495.8|3503.45|3495.75|3503.5|3495.8|3503.32|3495.62|12
1648990280000|2022-04-03 12:51:20|3503.46|3495.76|3502.49|3494.79|3503.5|3495.8|3502.32|3494.62|33
1648990290000|2022-04-03 12:51:30|3502.47|3494.77|3503.07|3495.37|3503.34|3495.64|3502.45|3494.75|29
1648990300000|2022-04-03 12:51:40|3503.06|3495.36|3503.29|3495.59|3503.36|3495.66|3503.06|3495.36|27
1648990310000|2022-04-03 12:51:50|3503.26|3495.56|3503.05|3495.35|3503.34|3495.64|3503.05|3495.35|24
1648990320000|2022-04-03 12:52:00|3503.09|3495.39|3503.08|3495.38|3503.18|3495.48|3503.08|3495.38|21
1648990330000|2022-04-03 12:52:10|3503.07|3495.37|3502.34|3494.64|3503.08|3495.38|3502.28|3494.58|26
1648990340000|2022-04-03 12:52:20|3502.35|3494.65|3502.45|3494.75|3502.53|3494.83|3502.25|3494.55|14
1648990350000|2022-04-03 12:52:30|3502.38|3494.68|3502.34|3494.64|3502.5|3494.8|3502.25|3494.55|17
1648990360000|2022-04-03 12:52:40|3502.28|3494.58|3502.36|3494.66|3502.37|3494.67|3502.28|3494.58|18
1648990370000|2022-04-03 12:52:50|3502.37|3494.67|3502.29|3494.59|3502.37|3494.67|3502.29|3494.59|13
1648990380000|2022-04-03 12:53:00|3502.36|3494.66|3502.7|3495|3503.2|3495.5|3502.36|3494.66|25
1648990390000|2022-04-03 12:53:10|3502.69|3494.99|3502.77|3495.07|3502.8|3495.1|3502.62|3494.92|16
1648990400000|2022-04-03 12:53:20|3502.75|3495.05|3502.75|3495.05|3502.97|3495.27|3502.69|3494.99|22
1648990410000|2022-04-03 12:53:30|3502.77|3495.07|3502.74|3495.04|3502.78|3495.08|3502.7|3495|23
1648990420000|2022-04-03 12:53:40|3502.77|3495.07|3502.85|3495.15|3502.99|3495.29|3502.77|3495.07|30
1648990430000|2022-04-03 12:53:50|3502.83|3495.13|3502.87|3495.17|3502.99|3495.29|3502.83|3495.13|29
1648990440000|2022-04-03 12:54:00|3502.85|3495.15|3502.97|3495.27|3502.98|3495.28|3502.76|3495.06|26
1648990450000|2022-04-03 12:54:10|3502.96|3495.26|3502.93|3495.23|3503|3495.3|3502.87|3495.17|22
1648990460000|2022-04-03 12:54:20|3502.9|3495.2|3502.77|3495.07|3502.97|3495.27|3502.57|3494.87|27
1648990470000|2022-04-03 12:54:30|3502.74|3495.04|3502.88|3495.18|3502.94|3495.24|3502.7|3495|32
1648990480000|2022-04-03 12:54:40|3502.85|3495.15|3503.04|3495.34|3503.05|3495.35|3502.85|3495.15|20
1648990490000|2022-04-03 12:54:50|3503|3495.3|3503|3495.3|3503.17|3495.47|3502.91|3495.21|17
1648990500000|2022-04-03 12:55:00|3503.04|3495.34|3500.06|3492.36|3503.1|3495.4|3500.06|3492.36|37
1648990510000|2022-04-03 12:55:10|3499.99|3492.29|3500.19|3492.49|3500.79|3493.09|3499.99|3492.29|24
1648990520000|2022-04-03 12:55:20|3500.26|3492.56|3500.05|3492.35|3500.26|3492.56|3499.4|3491.7|36
1648990530000|2022-04-03 12:55:30|3500.11|3492.41|3500.43|3492.73|3500.58|3492.88|3500.11|3492.41|31
1648990540000|2022-04-03 12:55:40|3500.38|3492.68|3499.9|3492.2|3500.4|3492.7|3499.76|3492.06|31
1648990550000|2022-04-03 12:55:50|3500|3492.3|3499.95|3492.25|3500.01|3492.31|3499.76|3492.06|30
1648990560000|2022-04-03 12:56:00|3499.25|3491.55|3499.01|3491.31|3499.57|3491.87|3499.01|3491.31|25
1648990570000|2022-04-03 12:56:10|3499.12|3491.42|3498.98|3491.28|3499.17|3491.47|3498.86|3491.16|29
1648990580000|2022-04-03 12:56:20|3498.97|3491.27|3498.67|3490.97|3499.06|3491.36|3498.62|3490.92|36
1648990590000|2022-04-03 12:56:30|3498.69|3490.99|3498.71|3491.01|3498.78|3491.08|3498.56|3490.86|22
1648990600000|2022-04-03 12:56:40|3498.77|3491.07|3498.66|3490.96|3498.77|3491.07|3498.42|3490.72|31
1648990610000|2022-04-03 12:56:50|3498.65|3490.95|3499.31|3491.61|3499.39|3491.69|3498.57|3490.87|29
1648990620000|2022-04-03 12:57:00|3499.3|3491.6|3498.51|3490.81|3499.3|3491.6|3498.38|3490.68|36
1648990630000|2022-04-03 12:57:10|3498.44|3490.74|3497.65|3489.95|3498.59|3490.89|3497.57|3489.87|30
1648990640000|2022-04-03 12:57:20|3497.63|3489.93|3497.69|3489.99|3497.74|3490.04|3497.54|3489.84|28
1648990650000|2022-04-03 12:57:30|3497.73|3490.03|3497.87|3490.17|3498.04|3490.34|3497.58|3489.88|29
1648990660000|2022-04-03 12:57:40|3497.94|3490.24|3497.94|3490.24|3497.95|3490.25|3497.8|3490.1|19
1648990670000|2022-04-03 12:57:50|3497.87|3490.17|3497.16|3489.46|3497.94|3490.24|3497.1|3489.4|28
1648990680000|2022-04-03 12:58:00|3497.1|3489.4|3497.16|3489.46|3497.16|3489.46|3497.02|3489.32|21
1648990690000|2022-04-03 12:58:10|3497.17|3489.47|3497.49|3489.79|3497.79|3490.09|3497.17|3489.47|34
1648990700000|2022-04-03 12:58:20|3497.48|3489.78|3497.38|3489.68|3497.58|3489.88|3497.36|3489.66|31
1648990710000|2022-04-03 12:58:30|3497.39|3489.69|3497.41|3489.71|3497.55|3489.85|3497.28|3489.58|27
1648990720000|2022-04-03 12:58:40|3497.52|3489.82|3498.07|3490.37|3498.07|3490.37|3497.38|3489.68|27
1648990730000|2022-04-03 12:58:50|3497.93|3490.23|3497.83|3490.13|3498.08|3490.38|3497.79|3490.09|33
1648990740000|2022-04-03 12:59:00|3497.84|3490.14|3497.27|3489.57|3498.11|3490.41|3497.24|3489.54|35
1648990750000|2022-04-03 12:59:10|3497.26|3489.56|3497.25|3489.55|3497.3|3489.6|3497.17|3489.47|33
1648990760000|2022-04-03 12:59:20|3497.21|3489.51|3497.06|3489.36|3497.25|3489.55|3496.88|3489.18|32
1648990770000|2022-04-03 12:59:30|3497.12|3489.42|3496.96|3489.26|3497.16|3489.46|3496.94|3489.24|32
1648990780000|2022-04-03 12:59:40|3497.01|3489.31|3497.01|3489.31|3497.3|3489.6|3496.88|3489.18|27
1648990790000|2022-04-03 12:59:50|3497.03|3489.33|3497.48|3489.78|3497.57|3489.87|3496.99|3489.29|32
1648990800000|2022-04-03 13:00:00|3497.46|3489.76|3499.14|3491.44|3499.17|3491.47|3497.46|3489.76|36
1648990810000|2022-04-03 13:00:10|3498.97|3491.27|3500.01|3492.31|3500.34|3492.64|3498.97|3491.27|34
1648990820000|2022-04-03 13:00:20|3499.9|3492.2|3498.91|3491.21|3499.9|3492.2|3498.91|3491.21|25
1648990830000|2022-04-03 13:00:30|3498.97|3491.27|3499.03|3491.33|3499.05|3491.35|3498.82|3491.12|22
1648990840000|2022-04-03 13:00:40|3499.02|3491.32|3499|3491.3|3499.07|3491.37|3498.9|3491.2|31
1648990850000|2022-04-03 13:00:50|3498.99|3491.29|3498.95|3491.25|3499.09|3491.39|3498.87|3491.17|23
1648990860000|2022-04-03 13:01:00|3498.97|3491.27|3498.15|3490.45|3498.98|3491.28|3498.14|3490.44|21
1648990870000|2022-04-03 13:01:10|3498.16|3490.46|3498.31|3490.61|3498.38|3490.68|3498.16|3490.46|32
1648990880000|2022-04-03 13:01:20|3498.32|3490.62|3498.05|3490.35|3498.38|3490.68|3498.04|3490.34|31
1648990890000|2022-04-03 13:01:30|3498.06|3490.36|3497.52|3489.82|3498.06|3490.36|3497.31|3489.61|33
1648990900000|2022-04-03 13:01:40|3497.48|3489.78|3499.32|3491.62|3499.32|3491.62|3497.48|3489.78|33
1648990910000|2022-04-03 13:01:50|3499.4|3491.7|3500.96|3493.26|3501|3493.3|3499.4|3491.7|24
1648990920000|2022-04-03 13:02:00|3500.94|3493.24|3500.31|3492.61|3500.94|3493.24|3500.26|3492.56|23
1648990930000|2022-04-03 13:02:10|3500.34|3492.64|3500.34|3492.64|3500.41|3492.71|3500.31|3492.61|29
1648990940000|2022-04-03 13:02:20|3500.35|3492.65|3498.78|3491.08|3500.44|3492.74|3498.78|3491.08|28
1648990950000|2022-04-03 13:02:30|3498.8|3491.1|3498.84|3491.14|3498.89|3491.19|3498.72|3491.02|27
1648990960000|2022-04-03 13:02:40|3498.82|3491.12|3498.65|3490.95|3498.82|3491.12|3498.34|3490.64|24
1648990970000|2022-04-03 13:02:50|3498.75|3491.05|3498.75|3491.05|3498.8|3491.1|3498.71|3491.01|31
1648990980000|2022-04-03 13:03:00|3498.76|3491.06|3498.66|3490.96|3498.76|3491.06|3498.59|3490.89|29
1648990990000|2022-04-03 13:03:10|3498.64|3490.94|3498.88|3491.18|3498.88|3491.18|3498.64|3490.94|24
1648991000000|2022-04-03 13:03:20|3498.87|3491.17|3498.74|3491.04|3498.89|3491.19|3498.72|3491.02|12
1648991010000|2022-04-03 13:03:30|3498.71|3491.01|3499.13|3491.43|3499.13|3491.43|3498.69|3490.99|27
1648991020000|2022-04-03 13:03:40|3499.18|3491.48|3499.26|3491.56|3499.29|3491.59|3499.09|3491.39|19
1648991030000|2022-04-03 13:03:50|3499.24|3491.54|3499.28|3491.58|3499.3|3491.6|3499.24|3491.54|19
1648991040000|2022-04-03 13:04:00|3499.45|3491.75|3500.14|3492.44|3500.16|3492.46|3499.45|3491.75|12
1648991050000|2022-04-03 13:04:10|3500.03|3492.33|3500.21|3492.51|3500.21|3492.51|3499.95|3492.25|33
1648991060000|2022-04-03 13:04:20|3500.23|3492.53|3500.52|3492.82|3500.55|3492.85|3500.2|3492.5|32
1648991070000|2022-04-03 13:04:30|3500.5|3492.8|3500.03|3492.33|3500.55|3492.85|3500.02|3492.32|33
1648991080000|2022-04-03 13:04:40|3500.09|3492.39|3499.78|3492.08|3500.09|3492.39|3499.76|3492.06|18
1648991090000|2022-04-03 13:04:50|3499.83|3492.13|3500.19|3492.49|3500.43|3492.73|3499.83|3492.13|27
1648991100000|2022-04-03 13:05:00|3500.18|3492.48|3500.22|3492.52|3500.43|3492.73|3500.08|3492.38|37
1648991110000|2022-04-03 13:05:10|3500.27|3492.57|3499.43|3491.73|3500.33|3492.63|3499.43|3491.73|30
1648991120000|2022-04-03 13:05:20|3499.41|3491.71|3499.54|3491.84|3499.65|3491.95|3499.41|3491.71|26
1648991130000|2022-04-03 13:05:30|3499.48|3491.78|3500.82|3493.12|3501|3493.3|3499.48|3491.78|30
1648991140000|2022-04-03 13:05:40|3500.8|3493.1|3500.98|3493.28|3501.16|3493.46|3500.8|3493.1|30
1648991150000|2022-04-03 13:05:50|3501.01|3493.31|3500.53|3492.83|3501.21|3493.51|3500.41|3492.71|30
1648991160000|2022-04-03 13:06:00|3500.44|3492.74|3500.62|3492.92|3500.64|3492.94|3500.12|3492.42|36
1648991170000|2022-04-03 13:06:10|3500.56|3492.86|3500.7|3493|3500.79|3493.09|3500.48|3492.78|31
1648991180000|2022-04-03 13:06:20|3500.69|3492.99|3500.99|3493.29|3501.01|3493.31|3500.69|3492.99|32
1648991190000|2022-04-03 13:06:30|3500.94|3493.24|3501.09|3493.39|3501.14|3493.44|3500.91|3493.21|33
1648991200000|2022-04-03 13:06:40|3501.07|3493.37|3501.68|3493.98|3501.74|3494.04|3501.07|3493.37|23
1648991210000|2022-04-03 13:06:50|3501.82|3494.12|3501.76|3494.06|3501.83|3494.13|3501.7|3494|20
1648991220000|2022-04-03 13:07:00|3501.78|3494.08|3501.81|3494.11|3501.81|3494.11|3501.71|3494.01|15
1648991230000|2022-04-03 13:07:10|3501.71|3494.01|3501.77|3494.07|3502.08|3494.38|3501.71|3494.01|11
1648991240000|2022-04-03 13:07:20|3501.79|3494.09|3502.57|3494.87|3502.6|3494.9|3501.74|3494.04|25
1648991250000|2022-04-03 13:07:30|3502.51|3494.81|3502.2|3494.5|3502.53|3494.83|3502.18|3494.48|26
1648991260000|2022-04-03 13:07:40|3502.23|3494.53|3500.49|3492.79|3502.23|3494.53|3500.49|3492.79|28
1648991270000|2022-04-03 13:07:50|3500.47|3492.77|3498.47|3490.77|3500.52|3492.82|3498.47|3490.77|33
1648991280000|2022-04-03 13:08:00|3498.48|3490.78|3497.09|3489.39|3498.66|3490.96|3497.09|3489.39|37
1648991290000|2022-04-03 13:08:10|3497.12|3489.42|3497.07|3489.37|3497.26|3489.56|3496.39|3488.69|36
1648991300000|2022-04-03 13:08:20|3497.04|3489.34|3498.15|3490.45|3498.21|3490.51|3497.04|3489.34|34
1648991310000|2022-04-03 13:08:30|3498.13|3490.43|3497.22|3489.52|3498.2|3490.5|3497.22|3489.52|31
1648991320000|2022-04-03 13:08:40|3497.12|3489.42|3497.29|3489.59|3497.29|3489.59|3496.74|3489.04|36
1648991330000|2022-04-03 13:08:50|3497.28|3489.58|3497.18|3489.48|3497.29|3489.59|3497.01|3489.31|31
1648991340000|2022-04-03 13:09:00|3497.16|3489.46|3496.85|3489.15|3497.23|3489.53|3496.77|3489.07|25
1648991350000|2022-04-03 13:09:10|3496.77|3489.07|3496.34|3488.64|3497.01|3489.31|3496.3|3488.6|36
1648991360000|2022-04-03 13:09:20|3496.46|3488.76|3496.27|3488.57|3496.49|3488.79|3496.17|3488.47|30
1648991370000|2022-04-03 13:09:30|3496.26|3488.56|3497.58|3489.88|3497.7|3490|3496.2|3488.5|33
1648991380000|2022-04-03 13:09:40|3497.53|3489.83|3497.55|3489.85|3497.63|3489.93|3497.44|3489.74|28
1648991390000|2022-04-03 13:09:50|3497.58|3489.88|3497.13|3489.43|3497.58|3489.88|3497.1|3489.4|27
1648991400000|2022-04-03 13:10:00|3497.14|3489.44|3496.94|3489.24|3497.14|3489.44|3496.9|3489.2|34
1648991410000|2022-04-03 13:10:10|3496.86|3489.16|3496.85|3489.15|3496.96|3489.26|3496.8|3489.1|24
1648991420000|2022-04-03 13:10:20|3496.86|3489.16|3497.04|3489.34|3497.04|3489.34|3496.81|3489.11|23
1648991430000|2022-04-03 13:10:30|3497.11|3489.41|3497.14|3489.44|3497.21|3489.51|3497.01|3489.31|25
1648991440000|2022-04-03 13:10:40|3497.22|3489.52|3497.18|3489.48|3497.22|3489.52|3497.02|3489.32|31
1648991450000|2022-04-03 13:10:50|3497.13|3489.43|3496.35|3488.65|3497.22|3489.52|3496.35|3488.65|34
1648991460000|2022-04-03 13:11:00|3496.3|3488.6|3495.29|3487.59|3496.3|3488.6|3495.18|3487.48|35
1648991470000|2022-04-03 13:11:10|3495.3|3487.6|3495.06|3487.36|3495.33|3487.63|3495.06|3487.36|26
1648991480000|2022-04-03 13:11:20|3495.12|3487.42|3494.78|3487.08|3495.29|3487.59|3494.41|3486.71|35
1648991490000|2022-04-03 13:11:30|3494.79|3487.09|3494.35|3486.65|3494.86|3487.16|3494.19|3486.49|36
1648991500000|2022-04-03 13:11:40|3494.39|3486.69|3494.31|3486.61|3494.39|3486.69|3493.96|3486.26|34
1648991510000|2022-04-03 13:11:50|3494.28|3486.58|3493.55|3485.85|3494.3|3486.6|3493.43|3485.73|34
1648991520000|2022-04-03 13:12:00|3493.53|3485.83|3493.97|3486.27|3494.16|3486.46|3493.42|3485.72|36
1648991530000|2022-04-03 13:12:10|3493.94|3486.24|3493.92|3486.22|3494.16|3486.46|3493.91|3486.21|36
1648991540000|2022-04-03 13:12:20|3493.99|3486.29|3494.01|3486.31|3494.12|3486.42|3493.72|3486.02|35
1648991550000|2022-04-03 13:12:30|3493.98|3486.28|3494.03|3486.33|3494.1|3486.4|3493.93|3486.23|19
1648991560000|2022-04-03 13:12:40|3494.01|3486.31|3494.06|3486.36|3494.1|3486.4|3493.94|3486.24|29
1648991570000|2022-04-03 13:12:50|3494.1|3486.4|3493.99|3486.29|3494.14|3486.44|3493.93|3486.23|25
1648991580000|2022-04-03 13:13:00|3494.02|3486.32|3493.9|3486.2|3494.09|3486.39|3493.89|3486.19|26
1648991590000|2022-04-03 13:13:10|3493.96|3486.26|3494.14|3486.44|3494.24|3486.54|3493.63|3485.93|27
1648991600000|2022-04-03 13:13:20|3494.15|3486.45|3494.12|3486.42|3494.2|3486.5|3493.94|3486.24|34
1648991610000|2022-04-03 13:13:30|3494.02|3486.32|3493.89|3486.19|3494.13|3486.43|3493.71|3486.01|34
1648991620000|2022-04-03 13:13:40|3493.93|3486.23|3493.78|3486.08|3493.98|3486.28|3493.51|3485.81|34
1648991630000|2022-04-03 13:13:50|3493.71|3486.01|3493.55|3485.85|3493.77|3486.07|3493.55|3485.85|30
1648991640000|2022-04-03 13:14:00|3493.57|3485.87|3493.81|3486.11|3493.92|3486.22|3493.34|3485.64|33
1648991650000|2022-04-03 13:14:10|3493.8|3486.1|3493.62|3485.92|3493.8|3486.1|3493.59|3485.89|33
1648991660000|2022-04-03 13:14:20|3493.61|3485.91|3493.6|3485.9|3493.77|3486.07|3493.58|3485.88|28
1648991670000|2022-04-03 13:14:30|3493.57|3485.87|3493.38|3485.68|3493.58|3485.88|3493.3|3485.6|32
1648991680000|2022-04-03 13:14:40|3493.4|3485.7|3493.44|3485.74|3493.66|3485.96|3493.27|3485.57|34
1648991690000|2022-04-03 13:14:50|3493.43|3485.73|3493.63|3485.93|3493.67|3485.97|3493.39|3485.69|28
1648991700000|2022-04-03 13:15:00|3493.57|3485.87|3493.29|3485.59|3493.59|3485.89|3492.99|3485.29|36
1648991710000|2022-04-03 13:15:10|3493.32|3485.62|3493.43|3485.73|3493.5|3485.8|3493.12|3485.42|29
1648991720000|2022-04-03 13:15:20|3493.44|3485.74|3492.86|3485.16|3493.48|3485.78|3492.82|3485.12|32
1648991730000|2022-04-03 13:15:30|3492.94|3485.24|3492.9|3485.2|3493.26|3485.56|3492.83|3485.13|33
1648991740000|2022-04-03 13:15:40|3492.92|3485.22|3492.85|3485.15|3493.26|3485.56|3492.82|3485.12|35
1648991750000|2022-04-03 13:15:50|3492.88|3485.18|3492.89|3485.19|3493.04|3485.34|3492.63|3484.93|33
1648991760000|2022-04-03 13:16:00|3492.85|3485.15|3492.61|3484.91|3493.2|3485.5|3492.61|3484.91|28
1648991770000|2022-04-03 13:16:10|3492.51|3484.81|3493.08|3485.38|3493.08|3485.38|3492.51|3484.81|29
1648991780000|2022-04-03 13:16:20|3492.95|3485.25|3493.17|3485.47|3493.32|3485.62|3492.95|3485.25|27
1648991790000|2022-04-03 13:16:30|3493.21|3485.51|3494.89|3487.19|3494.89|3487.19|3493.09|3485.39|35
1648991800000|2022-04-03 13:16:40|3495.03|3487.33|3495.9|3488.2|3496.36|3488.66|3495.01|3487.31|38
1648991810000|2022-04-03 13:16:50|3495.94|3488.24|3496.34|3488.64|3496.38|3488.68|3495.89|3488.19|28
1648991820000|2022-04-03 13:17:00|3496.35|3488.65|3496.96|3489.26|3496.96|3489.26|3496.2|3488.5|31
1648991830000|2022-04-03 13:17:10|3496.94|3489.24|3498.8|3491.1|3499.16|3491.46|3496.88|3489.18|35
1648991840000|2022-04-03 13:17:20|3498.83|3491.13|3498.31|3490.61|3498.85|3491.15|3498.29|3490.59|36
1648991850000|2022-04-03 13:17:30|3498.26|3490.56|3498.51|3490.81|3498.75|3491.05|3498.22|3490.52|29
1648991860000|2022-04-03 13:17:40|3498.52|3490.82|3498.56|3490.86|3498.63|3490.93|3498.44|3490.74|31
1648991870000|2022-04-03 13:17:50|3498.62|3490.92|3498.4|3490.7|3498.62|3490.92|3498.25|3490.55|29
1648991880000|2022-04-03 13:18:00|3498.46|3490.76|3498.05|3490.35|3498.5|3490.8|3497.98|3490.28|29
1648991890000|2022-04-03 13:18:10|3498.09|3490.39|3498.05|3490.35|3498.31|3490.61|3497.98|3490.28|22
1648991900000|2022-04-03 13:18:20|3498.04|3490.34|3498.25|3490.55|3498.43|3490.73|3498|3490.3|34
1648991910000|2022-04-03 13:18:30|3498.29|3490.59|3498.32|3490.62|3498.41|3490.71|3498.09|3490.39|25
1648991920000|2022-04-03 13:18:40|3498.35|3490.65|3498.66|3490.96|3498.74|3491.04|3498.34|3490.64|28
1648991930000|2022-04-03 13:18:50|3498.67|3490.97|3498.41|3490.71|3498.8|3491.1|3498.24|3490.54|34
1648991940000|2022-04-03 13:19:00|3498.47|3490.77|3498.15|3490.45|3498.63|3490.93|3498.15|3490.45|34
1648991950000|2022-04-03 13:19:10|3498.39|3490.69|3498.44|3490.74|3498.6|3490.9|3498.31|3490.61|28
1648991960000|2022-04-03 13:19:20|3498.5|3490.8|3499.22|3491.52|3499.4|3491.7|3498.47|3490.77|28
1648991970000|2022-04-03 13:19:30|3499.17|3491.47|3499.34|3491.64|3499.59|3491.89|3498.95|3491.25|28
1648991980000|2022-04-03 13:19:40|3499.04|3491.34|3499.96|3492.26|3500.17|3492.47|3499|3491.3|29
1648991990000|2022-04-03 13:19:50|3500.05|3492.35|3500.18|3492.48|3500.28|3492.58|3499.98|3492.28|28
1648992000000|2022-04-03 13:20:00|3500.14|3492.44|3500.84|3493.14|3500.89|3493.19|3500.09|3492.39|31
1648992010000|2022-04-03 13:20:10|3500.87|3493.17|3501.46|3493.76|3501.46|3493.76|3500.48|3492.78|29
1648992020000|2022-04-03 13:20:20|3501.47|3493.77|3501.06|3493.36|3501.47|3493.77|3500.55|3492.85|35
1648992030000|2022-04-03 13:20:30|3501.13|3493.43|3501.18|3493.48|3501.31|3493.61|3501.07|3493.37|31
1648992040000|2022-04-03 13:20:40|3501.09|3493.39|3502.05|3494.35|3502.05|3494.35|3501.09|3493.39|38
1648992050000|2022-04-03 13:20:50|3502.03|3494.33|3503.57|3495.87|3503.58|3495.88|3501.6|3493.9|31
1648992060000|2022-04-03 13:21:00|3503.53|3495.83|3505.13|3497.43|3505.54|3497.84|3503.38|3495.68|28
1648992070000|2022-04-03 13:21:10|3505.06|3497.36|3503.32|3495.62|3505.07|3497.37|3503.32|3495.62|37
1648992080000|2022-04-03 13:21:20|3502.94|3495.24|3501.03|3493.33|3503.1|3495.4|3500.81|3493.11|39
1648992090000|2022-04-03 13:21:30|3501.05|3493.35|3502.62|3494.92|3502.62|3494.92|3500.81|3493.11|39
1648992100000|2022-04-03 13:21:40|3502.61|3494.91|3502.53|3494.83|3502.8|3495.1|3502.27|3494.57|23
1648992110000|2022-04-03 13:21:50|3502.33|3494.63|3502.43|3494.73|3502.66|3494.96|3502.12|3494.42|30
1648992120000|2022-04-03 13:22:00|3502.42|3494.72|3504.38|3496.68|3504.45|3496.75|3502.42|3494.72|34
1648992130000|2022-04-03 13:22:10|3504.31|3496.61|3504.22|3496.52|3504.42|3496.72|3504.17|3496.47|31
1648992140000|2022-04-03 13:22:20|3504.26|3496.56|3504.57|3496.87|3505|3497.3|3504.26|3496.56|29
1648992150000|2022-04-03 13:22:30|3505|3497.3|3505.16|3497.46|3505.36|3497.66|3504.58|3496.88|34
1648992160000|2022-04-03 13:22:40|3505.15|3497.45|3505.23|3497.53|3505.28|3497.58|3505.12|3497.42|29
1648992170000|2022-04-03 13:22:50|3505.21|3497.51|3505.17|3497.47|3505.29|3497.59|3504.99|3497.29|32
1648992180000|2022-04-03 13:23:00|3505.22|3497.52|3505.64|3497.94|3505.64|3497.94|3505.07|3497.37|34
1648992190000|2022-04-03 13:23:10|3505.63|3497.93|3506.38|3498.68|3506.38|3498.68|3505.48|3497.78|27
1648992200000|2022-04-03 13:23:20|3506.4|3498.7|3506.41|3498.71|3506.46|3498.76|3506.34|3498.64|25
1648992210000|2022-04-03 13:23:30|3506.44|3498.74|3506.44|3498.74|3506.47|3498.77|3506.16|3498.46|25
1648992220000|2022-04-03 13:23:40|3506.45|3498.75|3506.9|3499.2|3506.97|3499.27|3506.44|3498.74|27
1648992230000|2022-04-03 13:23:50|3506.68|3498.98|3507.4|3499.7|3507.42|3499.72|3506.67|3498.97|30
1648992240000|2022-04-03 13:24:00|3506.96|3499.26|3507.28|3499.58|3507.32|3499.62|3506.73|3499.03|33
1648992250000|2022-04-03 13:24:10|3507.3|3499.6|3507.62|3499.92|3507.62|3499.92|3507.17|3499.47|21
1648992260000|2022-04-03 13:24:20|3507.56|3499.86|3507.27|3499.57|3507.62|3499.92|3507.27|3499.57|25
1648992270000|2022-04-03 13:24:30|3507.25|3499.55|3505.91|3498.21|3507.29|3499.59|3505.72|3498.02|37
1648992280000|2022-04-03 13:24:40|3505.9|3498.2|3506.95|3499.25|3506.95|3499.25|3505.85|3498.15|39
1648992290000|2022-04-03 13:24:50|3506.91|3499.21|3506.81|3499.11|3507|3499.3|3506.53|3498.83|36
1648992300000|2022-04-03 13:25:00|3506.87|3499.17|3506.89|3499.19|3506.91|3499.21|3506.23|3498.53|38
1648992310000|2022-04-03 13:25:10|3506.88|3499.18|3507.47|3499.77|3507.47|3499.77|3506.33|3498.63|35
1648992320000|2022-04-03 13:25:20|3508|3500.3|3507.75|3500.05|3508.4|3500.7|3507.71|3500.01|38
1648992330000|2022-04-03 13:25:30|3507.76|3500.06|3508.07|3500.37|3508.12|3500.42|3507.76|3500.06|32
1648992340000|2022-04-03 13:25:40|3508.1|3500.4|3507.9|3500.2|3508.42|3500.72|3507.9|3500.2|31
1648992350000|2022-04-03 13:25:50|3507.8|3500.1|3507.32|3499.62|3507.8|3500.1|3507.24|3499.54|33
1648992360000|2022-04-03 13:26:00|3507.31|3499.61|3508.04|3500.34|3508.12|3500.42|3507.31|3499.61|36
1648992370000|2022-04-03 13:26:10|3508.08|3500.38|3508.25|3500.55|3508.25|3500.55|3507.9|3500.2|34
1648992380000|2022-04-03 13:26:20|3508.27|3500.57|3508.45|3500.75|3508.74|3501.04|3508.27|3500.57|22
1648992390000|2022-04-03 13:26:30|3508.47|3500.77|3508.42|3500.72|3508.47|3500.77|3508.29|3500.59|33
1648992400000|2022-04-03 13:26:40|3508.48|3500.78|3508.59|3500.89|3508.61|3500.91|3508.36|3500.66|25
1648992410000|2022-04-03 13:26:50|3508.68|3500.98|3508.74|3501.04|3508.83|3501.13|3508.58|3500.88|19
1648992420000|2022-04-03 13:27:00|3508.73|3501.03|3508.54|3500.84|3508.8|3501.1|3508.53|3500.83|28
1648992430000|2022-04-03 13:27:10|3508.56|3500.86|3508.01|3500.31|3508.58|3500.88|3507.96|3500.26|33
1648992440000|2022-04-03 13:27:20|3507.91|3500.21|3508.75|3501.05|3508.75|3501.05|3507.74|3500.04|40
1648992450000|2022-04-03 13:27:30|3508.77|3501.07|3509.09|3501.39|3509.17|3501.47|3508.77|3501.07|28
1648992460000|2022-04-03 13:27:40|3509.12|3501.42|3509.08|3501.38|3509.26|3501.56|3509|3501.3|30
1648992470000|2022-04-03 13:27:50|3509|3501.3|3508.99|3501.29|3509.1|3501.4|3508.61|3500.91|34
1648992480000|2022-04-03 13:28:00|3508.98|3501.28|3509.14|3501.44|3509.17|3501.47|3508.83|3501.13|34
1648992490000|2022-04-03 13:28:10|3509.12|3501.42|3508.65|3500.95|3509.17|3501.47|3508.65|3500.95|30
1648992500000|2022-04-03 13:28:20|3508.63|3500.93|3507.7|3500|3508.63|3500.93|3506.94|3499.24|38
1648992510000|2022-04-03 13:28:30|3507.66|3499.96|3508.6|3500.9|3508.6|3500.9|3507.65|3499.95|37
1648992520000|2022-04-03 13:28:40|3508.54|3500.84|3509.2|3501.5|3509.38|3501.68|3508.54|3500.84|29
1648992530000|2022-04-03 13:28:50|3509.33|3501.63|3508.79|3501.09|3509.33|3501.63|3508.75|3501.05|28
1648992540000|2022-04-03 13:29:00|3508.81|3501.11|3509.24|3501.54|3509.31|3501.61|3508.79|3501.09|24
1648992550000|2022-04-03 13:29:10|3509.23|3501.53|3509.22|3501.52|3509.24|3501.54|3509.08|3501.38|19
1648992560000|2022-04-03 13:29:20|3509.19|3501.49|3509.17|3501.47|3509.25|3501.55|3509.08|3501.38|25
1648992570000|2022-04-03 13:29:30|3509.13|3501.43|3509.14|3501.44|3509.26|3501.56|3509.11|3501.41|23
1648992580000|2022-04-03 13:29:40|3509.12|3501.42|3509.35|3501.65|3509.35|3501.65|3509.08|3501.38|23
1648992590000|2022-04-03 13:29:50|3509.33|3501.63|3509.07|3501.37|3509.38|3501.68|3509.02|3501.32|33
1648992600000|2022-04-03 13:30:00|3509.09|3501.39|3509.13|3501.43|3509.18|3501.48|3509.09|3501.39|17
1648992610000|2022-04-03 13:30:10|3509.08|3501.38|3510.62|3502.92|3510.63|3502.93|3509.08|3501.38|19
1648992620000|2022-04-03 13:30:20|3510.56|3502.86|3510.72|3503.02|3510.72|3503.02|3510.47|3502.77|14
1648992630000|2022-04-03 13:30:30|3511.06|3503.36|3510.77|3503.07|3511.06|3503.36|3510.77|3503.07|23
1648992640000|2022-04-03 13:30:40|3510.78|3503.08|3508.64|3500.94|3510.87|3503.17|3508.63|3500.93|33
1648992650000|2022-04-03 13:30:50|3508.51|3500.81|3506.17|3498.47|3508.52|3500.82|3506.17|3498.47|34
1648992660000|2022-04-03 13:31:00|3506.18|3498.48|3507.2|3499.5|3507.2|3499.5|3505.08|3497.38|37
1648992670000|2022-04-03 13:31:10|3507.15|3499.45|3507.64|3499.94|3507.91|3500.21|3506.85|3499.15|36
1648992680000|2022-04-03 13:31:20|3507.6|3499.9|3508.59|3500.89|3508.59|3500.89|3507.53|3499.83|29
1648992690000|2022-04-03 13:31:30|3508.61|3500.91|3507.06|3499.36|3508.7|3501|3506.81|3499.11|27
1648992700000|2022-04-03 13:31:40|3507.13|3499.43|3506.81|3499.11|3507.21|3499.51|3506.72|3499.02|24
1648992710000|2022-04-03 13:31:50|3506.82|3499.12|3507.47|3499.77|3507.58|3499.88|3506.82|3499.12|36
1648992720000|2022-04-03 13:32:00|3507.37|3499.67|3507.05|3499.35|3507.37|3499.67|3506.94|3499.24|32
1648992730000|2022-04-03 13:32:10|3507.09|3499.39|3507.57|3499.87|3507.67|3499.97|3507.02|3499.32|33
1648992740000|2022-04-03 13:32:20|3507.61|3499.91|3507.34|3499.64|3507.61|3499.91|3507.08|3499.38|35
1648992750000|2022-04-03 13:32:30|3507.37|3499.67|3507.55|3499.85|3507.61|3499.91|3507.24|3499.54|32
1648992760000|2022-04-03 13:32:40|3507.61|3499.91|3507.45|3499.75|3507.62|3499.92|3507.32|3499.62|37
1648992770000|2022-04-03 13:32:50|3507.34|3499.64|3507.44|3499.74|3507.49|3499.79|3507.25|3499.55|34
1648992780000|2022-04-03 13:33:00|3507.46|3499.76|3504.99|3497.29|3507.48|3499.78|3504.83|3497.13|35
1648992790000|2022-04-03 13:33:10|3505.26|3497.56|3504.92|3497.22|3505.28|3497.58|3504.76|3497.06|33
1648992800000|2022-04-03 13:33:20|3504.79|3497.09|3506.47|3498.77|3506.63|3498.93|3504.79|3497.09|40
1648992810000|2022-04-03 13:33:30|3506.58|3498.88|3506.56|3498.86|3507.04|3499.34|3506.45|3498.75|36
1648992820000|2022-04-03 13:33:40|3506.55|3498.85|3506.19|3498.49|3506.63|3498.93|3506.18|3498.48|33
1648992830000|2022-04-03 13:33:50|3506.2|3498.5|3505.08|3497.38|3506.2|3498.5|3505.08|3497.38|38
1648992840000|2022-04-03 13:34:00|3505.04|3497.34|3505.76|3498.06|3505.86|3498.16|3504.34|3496.64|38
1648992850000|2022-04-03 13:34:10|3505.85|3498.15|3505.77|3498.07|3505.88|3498.18|3505.64|3497.94|28
1648992860000|2022-04-03 13:34:20|3505.81|3498.11|3505.79|3498.09|3505.95|3498.25|3505.73|3498.03|33
1648992870000|2022-04-03 13:34:30|3505.81|3498.11|3505.86|3498.16|3505.86|3498.16|3505.65|3497.95|31
1648992880000|2022-04-03 13:34:40|3505.85|3498.15|3505.78|3498.08|3505.85|3498.15|3505.76|3498.06|16
1648992890000|2022-04-03 13:34:50|3505.77|3498.07|3505.86|3498.16|3505.91|3498.21|3505.77|3498.07|27
1648992900000|2022-04-03 13:35:00|3505.84|3498.14|3505.76|3498.06|3505.91|3498.21|3505.73|3498.03|35
1648992910000|2022-04-03 13:35:10|3505.74|3498.04|3505.9|3498.2|3505.9|3498.2|3505.63|3497.93|32
1648992920000|2022-04-03 13:35:20|3505.82|3498.12|3505.68|3497.98|3505.93|3498.23|3505.68|3497.98|31
1648992930000|2022-04-03 13:35:30|3505.74|3498.04|3504.94|3497.24|3505.74|3498.04|3504.94|3497.24|37
1648992940000|2022-04-03 13:35:40|3504.81|3497.11|3506.79|3499.09|3506.79|3499.09|3504.81|3497.11|37
1648992950000|2022-04-03 13:35:50|3506.76|3499.06|3508.36|3500.66|3508.54|3500.84|3506.76|3499.06|23
1648992960000|2022-04-03 13:36:00|3508.48|3500.78|3509.57|3501.87|3509.65|3501.95|3508.4|3500.7|34
1648992970000|2022-04-03 13:36:10|3509.56|3501.86|3509.74|3502.04|3509.79|3502.09|3509.26|3501.56|31
1648992980000|2022-04-03 13:36:20|3509.73|3502.03|3510.84|3503.14|3510.85|3503.15|3509.73|3502.03|17
1648992990000|2022-04-03 13:36:30|3510.81|3503.11|3512.05|3504.35|3512.59|3504.89|3510.8|3503.1|32
1648993000000|2022-04-03 13:36:40|3511.93|3504.23|3514.32|3506.62|3515.31|3507.61|3511.93|3504.23|39
1648993010000|2022-04-03 13:36:50|3514.43|3506.73|3511.98|3504.28|3514.44|3506.74|3511.41|3503.71|36
1648993020000|2022-04-03 13:37:00|3511.85|3504.15|3510.15|3502.45|3511.85|3504.15|3510.04|3502.34|34
1648993030000|2022-04-03 13:37:10|3510.18|3502.48|3509.94|3502.24|3510.18|3502.48|3509.14|3501.44|33
1648993040000|2022-04-03 13:37:20|3509.78|3502.08|3509.24|3501.54|3509.99|3502.29|3509.09|3501.39|33
1648993050000|2022-04-03 13:37:30|3509.13|3501.43|3508.65|3500.95|3509.19|3501.49|3508.53|3500.83|33
1648993060000|2022-04-03 13:37:40|3508.64|3500.94|3507.23|3499.53|3508.97|3501.27|3507.23|3499.53|37
1648993070000|2022-04-03 13:37:50|3507.06|3499.36|3506.22|3498.52|3507.06|3499.36|3506.22|3498.52|31
1648993080000|2022-04-03 13:38:00|3506.21|3498.51|3506.87|3499.17|3506.97|3499.27|3506.12|3498.42|33
1648993090000|2022-04-03 13:38:10|3507.36|3499.66|3507.49|3499.79|3508.45|3500.75|3507.07|3499.37|33
1648993100000|2022-04-03 13:38:20|3507.61|3499.91|3506.61|3498.91|3507.97|3500.27|3506.61|3498.91|38
1648993110000|2022-04-03 13:38:30|3506.5|3498.8|3505.41|3497.71|3506.5|3498.8|3505.41|3497.71|35
1648993120000|2022-04-03 13:38:40|3505.28|3497.58|3504.39|3496.69|3505.47|3497.77|3504.31|3496.61|36
1648993130000|2022-04-03 13:38:50|3504.48|3496.78|3505.9|3498.2|3505.99|3498.29|3504.48|3496.78|38
1648993140000|2022-04-03 13:39:00|3505.94|3498.24|3505.43|3497.73|3506.19|3498.49|3505.3|3497.6|35
1648993150000|2022-04-03 13:39:10|3505.42|3497.72|3504.35|3496.65|3505.42|3497.72|3503.82|3496.12|38
1648993160000|2022-04-03 13:39:20|3504.29|3496.59|3503.61|3495.91|3504.52|3496.82|3503.25|3495.55|39
1648993170000|2022-04-03 13:39:30|3503.58|3495.88|3503.41|3495.71|3503.58|3495.88|3502.85|3495.15|35
1648993180000|2022-04-03 13:39:40|3503.44|3495.74|3502.34|3494.64|3503.44|3495.74|3502.33|3494.63|39
1648993190000|2022-04-03 13:39:50|3502.4|3494.7|3503.1|3495.4|3503.35|3495.65|3502.4|3494.7|36
1648993200000|2022-04-03 13:40:00|3503.13|3495.43|3503.56|3495.86|3504.25|3496.55|3502.93|3495.23|39
1648993210000|2022-04-03 13:40:10|3503.6|3495.9|3503.37|3495.67|3503.6|3495.9|3503.28|3495.58|39
1648993220000|2022-04-03 13:40:20|3503.35|3495.65|3502.38|3494.68|3503.38|3495.68|3502.28|3494.58|27
1648993230000|2022-04-03 13:40:30|3502.42|3494.72|3502.5|3494.8|3502.5|3494.8|3502.19|3494.49|34
1648993240000|2022-04-03 13:40:40|3501.89|3494.19|3502.84|3495.14|3502.85|3495.15|3501.84|3494.14|35
1648993250000|2022-04-03 13:40:50|3503.22|3495.52|3503.17|3495.47|3503.37|3495.67|3503.09|3495.39|28
1648993260000|2022-04-03 13:41:00|3503.13|3495.43|3504.45|3496.75|3504.45|3496.75|3503.06|3495.36|29
1648993270000|2022-04-03 13:41:10|3504.44|3496.74|3504.81|3497.11|3504.9|3497.2|3504.44|3496.74|29
1648993280000|2022-04-03 13:41:20|3504.88|3497.18|3504.86|3497.16|3505|3497.3|3504.73|3497.03|29
1648993290000|2022-04-03 13:41:30|3504.84|3497.14|3503.06|3495.36|3504.85|3497.15|3502.94|3495.24|32
1648993300000|2022-04-03 13:41:40|3502.95|3495.25|3502.18|3494.48|3503.09|3495.39|3501.98|3494.28|35
1648993310000|2022-04-03 13:41:50|3502.21|3494.51|3501.79|3494.09|3502.25|3494.55|3501.79|3494.09|33
1648993320000|2022-04-03 13:42:00|3501.77|3494.07|3502.49|3494.79|3502.52|3494.82|3501.74|3494.04|36
1648993330000|2022-04-03 13:42:10|3502.5|3494.8|3502.2|3494.5|3502.5|3494.8|3502.2|3494.5|28
1648993340000|2022-04-03 13:42:20|3502.21|3494.51|3502.02|3494.32|3502.21|3494.51|3501.9|3494.2|27
1648993350000|2022-04-03 13:42:30|3502.04|3494.34|3500.95|3493.25|3502.04|3494.34|3500.81|3493.11|28
1648993360000|2022-04-03 13:42:40|3500.9|3493.2|3501.8|3494.1|3501.83|3494.13|3500.78|3493.08|34
1648993370000|2022-04-03 13:42:50|3501.65|3493.95|3500.98|3493.28|3501.82|3494.12|3500.98|3493.28|32
1648993380000|2022-04-03 13:43:00|3500.94|3493.24|3500.39|3492.69|3500.94|3493.24|3500.23|3492.53|29
1648993390000|2022-04-03 13:43:10|3500.4|3492.7|3500.35|3492.65|3500.42|3492.72|3500.27|3492.57|28
1648993400000|2022-04-03 13:43:20|3500.36|3492.66|3500.49|3492.79|3500.53|3492.83|3500.35|3492.65|28
1648993410000|2022-04-03 13:43:30|3500.5|3492.8|3500.61|3492.91|3500.61|3492.91|3500.45|3492.75|30
1648993420000|2022-04-03 13:43:40|3500.64|3492.94|3500.99|3493.29|3500.99|3493.29|3500.64|3492.94|27
1648993430000|2022-04-03 13:43:50|3501.25|3493.55|3502.86|3495.16|3502.89|3495.19|3501.25|3493.55|35
1648993440000|2022-04-03 13:44:00|3502.95|3495.25|3503.98|3496.28|3504.08|3496.38|3502.86|3495.16|34
1648993450000|2022-04-03 13:44:10|3503.99|3496.29|3503.44|3495.74|3503.99|3496.29|3502.66|3494.96|39
1648993460000|2022-04-03 13:44:20|3503.34|3495.64|3504.2|3496.5|3504.2|3496.5|3503.33|3495.63|31
1648993470000|2022-04-03 13:44:30|3504.21|3496.51|3506|3498.3|3506.02|3498.32|3504.18|3496.48|38
1648993480000|2022-04-03 13:44:40|3505.99|3498.29|3504.42|3496.72|3506.04|3498.34|3504.25|3496.55|34
1648993490000|2022-04-03 13:44:50|3504.56|3496.86|3503.82|3496.12|3505.03|3497.33|3503.82|3496.12|34
1648993500000|2022-04-03 13:45:00|3503.94|3496.24|3505.22|3497.52|3505.25|3497.55|3503.94|3496.24|33
1648993510000|2022-04-03 13:45:10|3505.21|3497.51|3504.6|3496.9|3505.28|3497.58|3504.51|3496.81|26
1648993520000|2022-04-03 13:45:20|3504.56|3496.86|3504.38|3496.68|3504.71|3497.01|3504.37|3496.67|30
1648993530000|2022-04-03 13:45:30|3504.35|3496.65|3503.73|3496.03|3504.38|3496.68|3503.62|3495.92|32
1648993540000|2022-04-03 13:45:40|3503.72|3496.02|3503.75|3496.05|3503.89|3496.19|3503.64|3495.94|20
1648993550000|2022-04-03 13:45:50|3503.76|3496.06|3503.74|3496.04|3504.02|3496.32|3503.72|3496.02|28
1648993560000|2022-04-03 13:46:00|3503.73|3496.03|3505.14|3497.44|3505.14|3497.44|3503.71|3496.01|26
1648993570000|2022-04-03 13:46:10|3505.15|3497.45|3505.03|3497.33|3505.16|3497.46|3504.88|3497.18|32
1648993580000|2022-04-03 13:46:20|3505.04|3497.34|3505.05|3497.35|3505.25|3497.55|3504.99|3497.29|32
1648993590000|2022-04-03 13:46:30|3505.03|3497.33|3504.9|3497.2|3505.12|3497.42|3504.87|3497.17|28
1648993600000|2022-04-03 13:46:40|3504.89|3497.19|3504.13|3496.43|3504.97|3497.27|3504|3496.3|27
1648993610000|2022-04-03 13:46:50|3504.22|3496.52|3502.33|3494.63|3504.22|3496.52|3502.09|3494.39|37
1648993620000|2022-04-03 13:47:00|3502.36|3494.66|3502.83|3495.13|3502.83|3495.13|3501.59|3493.89|37
1648993630000|2022-04-03 13:47:10|3502.84|3495.14|3503.25|3495.55|3503.29|3495.59|3502.83|3495.13|35
1648993640000|2022-04-03 13:47:20|3503.27|3495.57|3502.52|3494.82|3503.27|3495.57|3502.52|3494.82|26
1648993650000|2022-04-03 13:47:30|3502.46|3494.76|3502.51|3494.81|3502.52|3494.82|3502.27|3494.57|24
1648993660000|2022-04-03 13:47:40|3502.46|3494.76|3501.92|3494.22|3502.51|3494.81|3501.84|3494.14|22
1648993670000|2022-04-03 13:47:50|3501.91|3494.21|3501.92|3494.22|3501.97|3494.27|3501.85|3494.15|31
1648993680000|2022-04-03 13:48:00|3502.16|3494.46|3501.99|3494.29|3502.16|3494.46|3501.85|3494.15|34
1648993690000|2022-04-03 13:48:10|3502.01|3494.31|3502.85|3495.15|3502.9|3495.2|3502.01|3494.31|29
1648993700000|2022-04-03 13:48:20|3502.86|3495.16|3503.94|3496.24|3504.1|3496.4|3502.8|3495.1|32
1648993710000|2022-04-03 13:48:30|3503.9|3496.2|3505.32|3497.62|3505.32|3497.62|3503.9|3496.2|29
1648993720000|2022-04-03 13:48:40|3505.34|3497.64|3504.82|3497.12|3505.42|3497.72|3504.66|3496.96|32
1648993730000|2022-04-03 13:48:50|3504.81|3497.11|3503.38|3495.68|3505.13|3497.43|3503.38|3495.68|38
1648993740000|2022-04-03 13:49:00|3503.12|3495.42|3504.91|3497.21|3505.01|3497.31|3503.04|3495.34|34
1648993750000|2022-04-03 13:49:10|3504.86|3497.16|3504.98|3497.28|3505.19|3497.49|3504.8|3497.1|38
1648993760000|2022-04-03 13:49:20|3504.99|3497.29|3505.11|3497.41|3505.21|3497.51|3504.96|3497.26|36
1648993770000|2022-04-03 13:49:30|3505.06|3497.36|3505.23|3497.53|3505.23|3497.53|3505.06|3497.36|26
1648993780000|2022-04-03 13:49:40|3505.2|3497.5|3506.41|3498.71|3506.41|3498.71|3505.2|3497.5|31
1648993790000|2022-04-03 13:49:50|3506.32|3498.62|3506.61|3498.91|3506.73|3499.03|3506.32|3498.62|31
1648993800000|2022-04-03 13:50:00|3506.63|3498.93|3506.36|3498.66|3507.4|3499.7|3506.36|3498.66|35
1648993810000|2022-04-03 13:50:10|3506.38|3498.68|3505.8|3498.1|3506.57|3498.87|3505.8|3498.1|26
1648993820000|2022-04-03 13:50:20|3505.7|3498|3506.99|3499.29|3506.99|3499.29|3505.61|3497.91|34
1648993830000|2022-04-03 13:50:30|3507.02|3499.32|3507.07|3499.37|3507.34|3499.64|3507.02|3499.32|32
1648993840000|2022-04-03 13:50:40|3507.18|3499.48|3507.1|3499.4|3507.2|3499.5|3507.01|3499.31|29
1648993850000|2022-04-03 13:50:50|3507.01|3499.31|3507.12|3499.42|3507.26|3499.56|3507.01|3499.31|28
1648993860000|2022-04-03 13:51:00|3507.17|3499.47|3501.5|3493.8|3507.35|3499.65|3501.27|3493.57|35
1648993870000|2022-04-03 13:51:10|3501.67|3493.97|3499.68|3491.98|3501.67|3493.97|3498.12|3490.42|38
1648993880000|2022-04-03 13:51:20|3499.66|3491.96|3500.34|3492.64|3502.29|3494.59|3499.64|3491.94|38
1648993890000|2022-04-03 13:51:30|3500.39|3492.69|3498.56|3490.86|3500.82|3493.12|3498.45|3490.75|39
1648993900000|2022-04-03 13:51:40|3498.49|3490.79|3498.35|3490.65|3499.1|3491.4|3498.35|3490.65|37
1648993910000|2022-04-03 13:51:50|3498.38|3490.68|3500.21|3492.51|3500.23|3492.53|3498.33|3490.63|35
1648993920000|2022-04-03 13:52:00|3500.14|3492.44|3500.19|3492.49|3500.29|3492.59|3499.98|3492.28|31
1648993930000|2022-04-03 13:52:10|3500.12|3492.42|3501.36|3493.66|3501.45|3493.75|3500.08|3492.38|31
1648993940000|2022-04-03 13:52:20|3501.25|3493.55|3500.41|3492.71|3501.34|3493.64|3499.79|3492.09|39
1648993950000|2022-04-03 13:52:30|3500.55|3492.85|3501.87|3494.17|3501.93|3494.23|3500.55|3492.85|34
1648993960000|2022-04-03 13:52:40|3501.92|3494.22|3501.42|3493.72|3501.92|3494.22|3501.28|3493.58|26
1648993970000|2022-04-03 13:52:50|3501.44|3493.74|3500.87|3493.17|3501.45|3493.75|3500.49|3492.79|26
1648993980000|2022-04-03 13:53:00|3500.91|3493.21|3502.43|3494.73|3502.43|3494.73|3500.87|3493.17|31
1648993990000|2022-04-03 13:53:10|3502.52|3494.82|3503.72|3496.02|3503.8|3496.1|3502.44|3494.74|34
1648994000000|2022-04-03 13:53:20|3503.76|3496.06|3503.87|3496.17|3504.06|3496.36|3503.66|3495.96|34
1648994010000|2022-04-03 13:53:30|3503.89|3496.19|3503.21|3495.51|3503.99|3496.29|3503.12|3495.42|31
1648994020000|2022-04-03 13:53:40|3503.27|3495.57|3503.73|3496.03|3504|3496.3|3503.27|3495.57|36
1648994030000|2022-04-03 13:53:50|3503.68|3495.98|3504.19|3496.49|3504.19|3496.49|3503.48|3495.78|31
1648994040000|2022-04-03 13:54:00|3504.15|3496.45|3504.49|3496.79|3504.55|3496.85|3504|3496.3|37
1648994050000|2022-04-03 13:54:10|3504.39|3496.69|3504.25|3496.55|3504.47|3496.77|3504.25|3496.55|26
1648994060000|2022-04-03 13:54:20|3504.28|3496.58|3504.15|3496.45|3504.37|3496.67|3504.1|3496.4|33
1648994070000|2022-04-03 13:54:30|3504.19|3496.49|3504.34|3496.64|3504.49|3496.79|3504.1|3496.4|32
1648994080000|2022-04-03 13:54:40|3504.27|3496.57|3503.3|3495.6|3504.27|3496.57|3503.27|3495.57|36
1648994090000|2022-04-03 13:54:50|3503.26|3495.56|3501.3|3493.6|3503.38|3495.68|3501.3|3493.6|35
1648994100000|2022-04-03 13:55:00|3501.33|3493.63|3500.98|3493.28|3501.78|3494.08|3500.62|3492.92|37
1648994110000|2022-04-03 13:55:10|3501.02|3493.32|3500.67|3492.97|3501.19|3493.49|3500.67|3492.97|29
1648994120000|2022-04-03 13:55:20|3500.61|3492.91|3500.98|3493.28|3501.02|3493.32|3500.61|3492.91|28
1648994130000|2022-04-03 13:55:30|3500.9|3493.2|3501.3|3493.6|3501.37|3493.67|3500.72|3493.02|35
1648994140000|2022-04-03 13:55:40|3501.29|3493.59|3501.6|3493.9|3501.65|3493.95|3501.29|3493.59|23
1648994150000|2022-04-03 13:55:50|3501.66|3493.96|3501.75|3494.05|3501.97|3494.27|3501.58|3493.88|30
1648994160000|2022-04-03 13:56:00|3501.74|3494.04|3502.23|3494.53|3502.27|3494.57|3501.67|3493.97|31
1648994170000|2022-04-03 13:56:10|3502.24|3494.54|3503.75|3496.05|3503.78|3496.08|3502.24|3494.54|35
1648994180000|2022-04-03 13:56:20|3503.79|3496.09|3503.86|3496.16|3503.88|3496.18|3503.79|3496.09|28
1648994190000|2022-04-03 13:56:30|3503.89|3496.19|3503.96|3496.26|3504.37|3496.67|3503.84|3496.14|30
1648994200000|2022-04-03 13:56:40|3503.95|3496.25|3503.5|3495.8|3503.98|3496.28|3503.5|3495.8|27
1648994210000|2022-04-03 13:56:50|3503.52|3495.82|3503.66|3495.96|3503.8|3496.1|3503.52|3495.82|36
1648994220000|2022-04-03 13:57:00|3503.6|3495.9|3504.52|3496.82|3504.52|3496.82|3502.5|3494.8|34
1648994230000|2022-04-03 13:57:10|3504.15|3496.45|3504.38|3496.68|3504.51|3496.81|3504.14|3496.44|26
1648994240000|2022-04-03 13:57:20|3504.32|3496.62|3504.42|3496.72|3504.44|3496.74|3504.22|3496.52|22
1648994250000|2022-04-03 13:57:30|3504.39|3496.69|3503.85|3496.15|3504.48|3496.78|3503.85|3496.15|29
1648994260000|2022-04-03 13:57:40|3503.84|3496.14|3503.83|3496.13|3503.9|3496.2|3503.57|3495.87|35
1648994270000|2022-04-03 13:57:50|3503.85|3496.15|3504.16|3496.46|3504.49|3496.79|3503.77|3496.07|35
1648994280000|2022-04-03 13:58:00|3504.13|3496.43|3504.2|3496.5|3504.27|3496.57|3504.07|3496.37|29
1648994290000|2022-04-03 13:58:10|3504.09|3496.39|3504.17|3496.47|3504.23|3496.53|3504.07|3496.37|29
1648994300000|2022-04-03 13:58:20|3504.15|3496.45|3504.06|3496.36|3504.19|3496.49|3504.01|3496.31|24
1648994310000|2022-04-03 13:58:30|3504.02|3496.32|3503.54|3495.84|3504.06|3496.36|3503.54|3495.84|19
1648994320000|2022-04-03 13:58:40|3503.51|3495.81|3503.69|3495.99|3503.75|3496.05|3503.16|3495.46|29
1648994330000|2022-04-03 13:58:50|3503.68|3495.98|3503.6|3495.9|3503.68|3495.98|3503.34|3495.64|29
1648994340000|2022-04-03 13:59:00|3503.59|3495.89|3503.55|3495.85|3503.68|3495.98|3503.03|3495.33|33
1648994350000|2022-04-03 13:59:10|3503.5|3495.8|3503.78|3496.08|3503.82|3496.12|3503.28|3495.58|25
1648994360000|2022-04-03 13:59:20|3503.79|3496.09|3503.8|3496.1|3503.83|3496.13|3503.77|3496.07|15
1648994370000|2022-04-03 13:59:30|3503.77|3496.07|3503.78|3496.08|3503.83|3496.13|3503.77|3496.07|20
1648994380000|2022-04-03 13:59:40|3503.72|3496.02|3503.72|3496.02|3503.88|3496.18|3503.43|3495.73|32
1648994390000|2022-04-03 13:59:50|3503.83|3496.13|3503.02|3495.32|3503.83|3496.13|3502.96|3495.26|31
1648994400000|2022-04-03 14:00:00|3503.12|3495.42|3504|3496.3|3504.01|3496.31|3503.02|3495.32|30
1648994410000|2022-04-03 14:00:10|3504.04|3496.34|3503.93|3496.23|3504.22|3496.52|3503.84|3496.14|27
1648994420000|2022-04-03 14:00:20|3503.96|3496.26|3504.42|3496.72|3504.44|3496.74|3503.96|3496.26|22
1648994430000|2022-04-03 14:00:30|3504.45|3496.75|3503.74|3496.04|3504.5|3496.8|3503.64|3495.94|24
1648994440000|2022-04-03 14:00:40|3503.73|3496.03|3503.91|3496.21|3503.95|3496.25|3503.48|3495.78|34
1648994450000|2022-04-03 14:00:50|3503.69|3495.99|3503.91|3496.21|3504.1|3496.4|3503.21|3495.51|33
1648994460000|2022-04-03 14:01:00|3504|3496.3|3503.92|3496.22|3504.09|3496.39|3503.88|3496.18|28
1648994470000|2022-04-03 14:01:10|3504.04|3496.34|3504.03|3496.33|3504.07|3496.37|3503.78|3496.08|29
1648994480000|2022-04-03 14:01:20|3503.99|3496.29|3503.49|3495.79|3504.12|3496.42|3503.44|3495.74|33
1648994490000|2022-04-03 14:01:30|3503.5|3495.8|3503.56|3495.86|3503.72|3496.02|3503.5|3495.8|31
1648994500000|2022-04-03 14:01:40|3503.48|3495.78|3503.68|3495.98|3503.68|3495.98|3503.46|3495.76|32
1648994510000|2022-04-03 14:01:50|3503.57|3495.87|3503.38|3495.68|3503.62|3495.92|3503.26|3495.56|29
1648994520000|2022-04-03 14:02:00|3503.51|3495.81|3502.75|3495.05|3503.74|3496.04|3502.33|3494.63|29
1648994530000|2022-04-03 14:02:10|3502.79|3495.09|3502.6|3494.9|3502.96|3495.26|3502.54|3494.84|24
1648994540000|2022-04-03 14:02:20|3502.56|3494.86|3502.6|3494.9|3502.77|3495.07|3502.51|3494.81|24
1648994550000|2022-04-03 14:02:30|3502.64|3494.94|3501.72|3494.02|3502.7|3495|3501.72|3494.02|31
1648994560000|2022-04-03 14:02:40|3501.71|3494.01|3500.65|3492.95|3501.83|3494.13|3500.65|3492.95|35
1648994570000|2022-04-03 14:02:50|3500.17|3492.47|3500.56|3492.86|3500.87|3493.17|3500.14|3492.44|32
1648994580000|2022-04-03 14:03:00|3500.64|3492.94|3500.82|3493.12|3500.94|3493.24|3500.56|3492.86|30
1648994590000|2022-04-03 14:03:10|3500.81|3493.11|3501.38|3493.68|3501.55|3493.85|3500.74|3493.04|36
1648994600000|2022-04-03 14:03:20|3501.41|3493.71|3501.41|3493.71|3501.5|3493.8|3501.33|3493.63|25
1648994610000|2022-04-03 14:03:30|3501.36|3493.66|3500.57|3492.87|3501.51|3493.81|3500.41|3492.71|34
1648994620000|2022-04-03 14:03:40|3500.43|3492.73|3501.14|3493.44|3501.29|3493.59|3500.37|3492.67|33
1648994630000|2022-04-03 14:03:50|3501.15|3493.45|3500.68|3492.98|3501.15|3493.45|3500.67|3492.97|28
1648994640000|2022-04-03 14:04:00|3500.7|3493|3500.59|3492.89|3500.78|3493.08|3500.48|3492.78|26
1648994650000|2022-04-03 14:04:10|3500.55|3492.85|3500.22|3492.52|3500.9|3493.2|3500.22|3492.52|37
1648994660000|2022-04-03 14:04:20|3499.95|3492.25|3499.49|3491.79|3500.16|3492.46|3499.33|3491.63|31
1648994670000|2022-04-03 14:04:30|3499.42|3491.72|3498.81|3491.11|3499.78|3492.08|3498.81|3491.11|35
1648994680000|2022-04-03 14:04:40|3498.61|3490.91|3498|3490.3|3498.66|3490.96|3497.66|3489.96|36
1648994690000|2022-04-03 14:04:50|3498.04|3490.34|3497.77|3490.07|3498.12|3490.42|3497.57|3489.87|27
1648994700000|2022-04-03 14:05:00|3497.75|3490.05|3498.47|3490.77|3498.47|3490.77|3497.68|3489.98|32
1648994710000|2022-04-03 14:05:10|3498.39|3490.69|3498.66|3490.96|3498.73|3491.03|3498.27|3490.57|30
1648994720000|2022-04-03 14:05:20|3498.61|3490.91|3498.06|3490.36|3498.61|3490.91|3498.04|3490.34|34
1648994730000|2022-04-03 14:05:30|3498.05|3490.35|3497.89|3490.19|3498.29|3490.59|3497.85|3490.15|34
1648994740000|2022-04-03 14:05:40|3497.91|3490.21|3497.8|3490.1|3498.02|3490.32|3497.68|3489.98|30
1648994750000|2022-04-03 14:05:50|3497.75|3490.05|3497.79|3490.09|3497.87|3490.17|3497.65|3489.95|33
1648994760000|2022-04-03 14:06:00|3497.82|3490.12|3497.81|3490.11|3497.82|3490.12|3497.58|3489.88|25
1648994770000|2022-04-03 14:06:10|3497.83|3490.13|3497.79|3490.09|3497.85|3490.15|3497.77|3490.07|26
1648994780000|2022-04-03 14:06:20|3497.83|3490.13|3497.75|3490.05|3497.83|3490.13|3497.72|3490.02|31
1648994790000|2022-04-03 14:06:30|3497.74|3490.04|3497.52|3489.82|3497.8|3490.1|3497.46|3489.76|33
1648994800000|2022-04-03 14:06:40|3497.49|3489.79|3497.45|3489.75|3497.53|3489.83|3497.37|3489.67|28
1648994810000|2022-04-03 14:06:50|3497.43|3489.73|3497.47|3489.77|3497.52|3489.82|3497.34|3489.64|26
1648994820000|2022-04-03 14:07:00|3497.53|3489.83|3497.37|3489.67|3497.53|3489.83|3497.34|3489.64|26
1648994830000|2022-04-03 14:07:10|3497.4|3489.7|3497.9|3490.2|3498|3490.3|3497.37|3489.67|27
1648994840000|2022-04-03 14:07:20|3497.86|3490.16|3497.6|3489.9|3497.86|3490.16|3497.38|3489.68|27
1648994850000|2022-04-03 14:07:30|3497.64|3489.94|3497.97|3490.27|3497.97|3490.27|3497.64|3489.94|21
1648994860000|2022-04-03 14:07:40|3498.24|3490.54|3497.69|3489.99|3498.24|3490.54|3497.65|3489.95|30
1648994870000|2022-04-03 14:07:50|3497.67|3489.97|3497.47|3489.77|3497.7|3490|3497.34|3489.64|31
1648994880000|2022-04-03 14:08:00|3497.42|3489.72|3497.47|3489.77|3497.58|3489.88|3497.42|3489.72|27
1648994890000|2022-04-03 14:08:10|3497.48|3489.78|3497.55|3489.85|3497.67|3489.97|3497.46|3489.76|27
1648994900000|2022-04-03 14:08:20|3497.56|3489.86|3497.52|3489.82|3497.56|3489.86|3497.44|3489.74|24
1648994910000|2022-04-03 14:08:30|3497.5|3489.8|3495.6|3487.9|3497.64|3489.94|3495.51|3487.81|28
1648994920000|2022-04-03 14:08:40|3495.7|3488|3494.69|3486.99|3495.75|3488.05|3494.5|3486.8|37
1648994930000|2022-04-03 14:08:50|3494.74|3487.04|3496.31|3488.61|3496.35|3488.65|3494.74|3487.04|35
1648994940000|2022-04-03 14:09:00|3496.38|3488.68|3496.39|3488.69|3496.47|3488.77|3496.23|3488.53|35
1648994950000|2022-04-03 14:09:10|3496.38|3488.68|3496.5|3488.8|3496.64|3488.94|3496.29|3488.59|36
1648994960000|2022-04-03 14:09:20|3496.48|3488.78|3496.5|3488.8|3496.56|3488.86|3496.24|3488.54|30
1648994970000|2022-04-03 14:09:30|3496.53|3488.83|3496.38|3488.68|3496.63|3488.93|3496.31|3488.61|31
1648994980000|2022-04-03 14:09:40|3496.35|3488.65|3496.51|3488.81|3496.56|3488.86|3496.35|3488.65|29
1648994990000|2022-04-03 14:09:50|3496.55|3488.85|3496.82|3489.12|3496.82|3489.12|3496.53|3488.83|16
1648995000000|2022-04-03 14:10:00|3496.79|3489.09|3497.22|3489.52|3497.22|3489.52|3496.72|3489.02|14
1648995010000|2022-04-03 14:10:10|3497.26|3489.56|3497.4|3489.7|3497.43|3489.73|3497.26|3489.56|16
1648995020000|2022-04-03 14:10:20|3497.38|3489.68|3497.51|3489.81|3497.51|3489.81|3497.37|3489.67|18
1648995030000|2022-04-03 14:10:30|3497.52|3489.82|3497.99|3490.29|3497.99|3490.29|3497.45|3489.75|11
1648995040000|2022-04-03 14:10:40|3498.04|3490.34|3497.82|3490.12|3498.04|3490.34|3497.74|3490.04|21
1648995050000|2022-04-03 14:10:50|3497.85|3490.15|3497.96|3490.26|3497.97|3490.27|3497.82|3490.12|17
1648995060000|2022-04-03 14:11:00|3497.94|3490.24|3498.34|3490.64|3498.81|3491.11|3497.92|3490.22|29
1648995070000|2022-04-03 14:11:10|3498.26|3490.56|3497.19|3489.49|3498.26|3490.56|3496.98|3489.28|28
1648995080000|2022-04-03 14:11:20|3497.11|3489.41|3497.02|3489.32|3497.38|3489.68|3497|3489.3|18
1648995090000|2022-04-03 14:11:30|3497|3489.3|3495.95|3488.25|3497|3489.3|3495.95|3488.25|30
1648995100000|2022-04-03 14:11:40|3496.02|3488.32|3496.66|3488.96|3496.73|3489.03|3495.95|3488.25|35
1648995110000|2022-04-03 14:11:50|3496.74|3489.04|3496.36|3488.66|3496.74|3489.04|3496.36|3488.66|30
1648995120000|2022-04-03 14:12:00|3496.55|3488.85|3497.83|3490.13|3497.9|3490.2|3496.41|3488.71|23
1648995130000|2022-04-03 14:12:10|3497.82|3490.12|3498.46|3490.76|3498.52|3490.82|3497.82|3490.12|26
1648995140000|2022-04-03 14:12:20|3498.47|3490.77|3498.7|3491|3498.86|3491.16|3498.47|3490.77|19
1648995150000|2022-04-03 14:12:30|3498.64|3490.94|3498|3490.3|3498.77|3491.07|3497.89|3490.19|25
1648995160000|2022-04-03 14:12:40|3497.9|3490.2|3498.06|3490.36|3498.28|3490.58|3497.84|3490.14|29
1648995170000|2022-04-03 14:12:50|3498.11|3490.41|3498.85|3491.15|3498.85|3491.15|3497.81|3490.11|31
1648995180000|2022-04-03 14:13:00|3498.8|3491.1|3498.14|3490.44|3498.85|3491.15|3498.14|3490.44|21
1648995190000|2022-04-03 14:13:10|3498.13|3490.43|3498.29|3490.59|3498.3|3490.6|3498.13|3490.43|22
1648995200000|2022-04-03 14:13:20|3498.21|3490.51|3498.57|3490.87|3498.64|3490.94|3498.16|3490.46|25
1648995210000|2022-04-03 14:13:30|3498.56|3490.86|3498.68|3490.98|3498.7|3491|3498.56|3490.86|14
1648995220000|2022-04-03 14:13:40|3498.7|3491|3498.7|3491|3498.74|3491.04|3498.6|3490.9|26
1648995230000|2022-04-03 14:13:50|3498.74|3491.04|3499.02|3491.32|3499.1|3491.4|3498.7|3491|33
1648995240000|2022-04-03 14:14:00|3499.09|3491.39|3499.05|3491.35|3499.12|3491.42|3499|3491.3|36
1648995250000|2022-04-03 14:14:10|3499.08|3491.38|3499.05|3491.35|3499.09|3491.39|3498.99|3491.29|30
1648995260000|2022-04-03 14:14:20|3499.09|3491.39|3498.01|3490.31|3499.09|3491.39|3497.9|3490.2|30
1648995270000|2022-04-03 14:14:30|3497.99|3490.29|3497.3|3489.6|3498.01|3490.31|3497.08|3489.38|25
1648995280000|2022-04-03 14:14:40|3497.38|3489.68|3497.46|3489.76|3497.65|3489.95|3497.29|3489.59|34
1648995290000|2022-04-03 14:14:50|3497.18|3489.48|3497.44|3489.74|3497.45|3489.75|3496.91|3489.21|31
1648995300000|2022-04-03 14:15:00|3497.11|3489.41|3496.9|3489.2|3497.2|3489.5|3496.8|3489.1|34
1648995310000|2022-04-03 14:15:10|3496.89|3489.19|3496.81|3489.11|3496.93|3489.23|3496.67|3488.97|26
1648995320000|2022-04-03 14:15:20|3496.83|3489.13|3496.78|3489.08|3496.84|3489.14|3496.65|3488.95|23
1648995330000|2022-04-03 14:15:30|3496.77|3489.07|3496.82|3489.12|3496.82|3489.12|3496.59|3488.89|30
1648995340000|2022-04-03 14:15:40|3496.87|3489.17|3496.78|3489.08|3496.87|3489.17|3496.78|3489.08|19
1648995350000|2022-04-03 14:15:50|3496.74|3489.04|3496.77|3489.07|3496.87|3489.17|3496.65|3488.95|26
1648995360000|2022-04-03 14:16:00|3496.76|3489.06|3497.1|3489.4|3497.1|3489.4|3496.64|3488.94|26
1648995370000|2022-04-03 14:16:10|3497.11|3489.41|3497.81|3490.11|3497.82|3490.12|3497.05|3489.35|19
1648995380000|2022-04-03 14:16:20|3497.84|3490.14|3497.76|3490.06|3497.9|3490.2|3497.69|3489.99|30
1648995390000|2022-04-03 14:16:30|3497.78|3490.08|3497.45|3489.75|3497.91|3490.21|3497.42|3489.72|21
1648995400000|2022-04-03 14:16:40|3497.44|3489.74|3497.75|3490.05|3497.92|3490.22|3497.44|3489.74|21
1648995410000|2022-04-03 14:16:50|3497.66|3489.96|3497.81|3490.11|3497.84|3490.14|3497.34|3489.64|32
1648995420000|2022-04-03 14:17:00|3497.69|3489.99|3497.93|3490.23|3497.95|3490.25|3497.58|3489.88|21
1648995430000|2022-04-03 14:17:10|3497.9|3490.2|3497.82|3490.12|3498.06|3490.36|3497.82|3490.12|12
1648995440000|2022-04-03 14:17:20|3497.85|3490.15|3498.06|3490.36|3498.06|3490.36|3497.75|3490.05|19
1648995450000|2022-04-03 14:17:30|3498.04|3490.34|3497.75|3490.05|3498.14|3490.44|3497.65|3489.95|22
1648995460000|2022-04-03 14:17:40|3497.76|3490.06|3497.4|3489.7|3497.76|3490.06|3497.4|3489.7|24
1648995470000|2022-04-03 14:17:50|3497.41|3489.71|3496.64|3488.94|3497.42|3489.72|3496.64|3488.94|34
1648995480000|2022-04-03 14:18:00|3496.69|3488.99|3496.53|3488.83|3496.74|3489.04|3496.5|3488.8|32
1648995490000|2022-04-03 14:18:10|3496.65|3488.95|3496.52|3488.82|3496.67|3488.97|3496.27|3488.57|30
1648995500000|2022-04-03 14:18:20|3496.38|3488.68|3496.48|3488.78|3496.48|3488.78|3496.19|3488.49|32
1648995510000|2022-04-03 14:18:30|3496.59|3488.89|3496.31|3488.61|3496.59|3488.89|3496.28|3488.58|31
1648995520000|2022-04-03 14:18:40|3496.39|3488.69|3496.64|3488.94|3496.71|3489.01|3496.37|3488.67|35
1648995530000|2022-04-03 14:18:50|3496.6|3488.9|3496.63|3488.93|3496.7|3489|3496.57|3488.87|29
1648995540000|2022-04-03 14:19:00|3496.58|3488.88|3496.48|3488.78|3496.97|3489.27|3496.34|3488.64|18
1648995550000|2022-04-03 14:19:10|3496.46|3488.76|3496.38|3488.68|3496.51|3488.81|3496.19|3488.49|32
1648995560000|2022-04-03 14:19:20|3496.42|3488.72|3496.91|3489.21|3496.92|3489.22|3496.31|3488.61|21
1648995570000|2022-04-03 14:19:30|3496.92|3489.22|3496.77|3489.07|3497.11|3489.41|3496.75|3489.05|20
1648995580000|2022-04-03 14:19:40|3496.78|3489.08|3496.78|3489.08|3496.81|3489.11|3496.75|3489.05|24
1648995590000|2022-04-03 14:19:50|3496.83|3489.13|3496.79|3489.09|3496.9|3489.2|3496.76|3489.06|29
1648995600000|2022-04-03 14:20:00|3496.77|3489.07|3496.99|3489.29|3497.27|3489.57|3496.71|3489.01|33
1648995610000|2022-04-03 14:20:10|3497.14|3489.44|3496.92|3489.22|3497.2|3489.5|3496.85|3489.15|34
1648995620000|2022-04-03 14:20:20|3496.96|3489.26|3496.44|3488.74|3496.97|3489.27|3496.23|3488.53|32
1648995630000|2022-04-03 14:20:30|3496.43|3488.73|3496.38|3488.68|3496.46|3488.76|3496.28|3488.58|30
1648995640000|2022-04-03 14:20:40|3496.37|3488.67|3496.63|3488.93|3496.63|3488.93|3496.26|3488.56|28
1648995650000|2022-04-03 14:20:50|3496.57|3488.87|3496.51|3488.81|3496.58|3488.88|3496.43|3488.73|34
1648995660000|2022-04-03 14:21:00|3496.5|3488.8|3496.36|3488.66|3496.58|3488.88|3496.36|3488.66|25
1648995670000|2022-04-03 14:21:10|3496.39|3488.69|3496.35|3488.65|3496.48|3488.78|3496.27|3488.57|32
1648995680000|2022-04-03 14:21:20|3496.34|3488.64|3496.33|3488.63|3496.47|3488.77|3496.29|3488.59|25
1648995690000|2022-04-03 14:21:30|3496.35|3488.65|3496.26|3488.56|3496.43|3488.73|3496.26|3488.56|35
1648995700000|2022-04-03 14:21:40|3496.24|3488.54|3496.17|3488.47|3496.38|3488.68|3496.16|3488.46|31
1648995710000|2022-04-03 14:21:50|3496.18|3488.48|3496.09|3488.39|3496.3|3488.6|3496.05|3488.35|25
1648995720000|2022-04-03 14:22:00|3495.95|3488.25|3495.5|3487.8|3496.24|3488.54|3495.45|3487.75|29
1648995730000|2022-04-03 14:22:10|3495.47|3487.77|3495.5|3487.8|3495.77|3488.07|3495.45|3487.75|31
1648995740000|2022-04-03 14:22:20|3495.61|3487.91|3495.83|3488.13|3495.95|3488.25|3495.57|3487.87|38
1648995750000|2022-04-03 14:22:30|3495.88|3488.18|3495.93|3488.23|3496.05|3488.35|3495.79|3488.09|29
1648995760000|2022-04-03 14:22:40|3495.99|3488.29|3496.38|3488.68|3496.42|3488.72|3495.91|3488.21|33
1648995770000|2022-04-03 14:22:50|3496.39|3488.69|3495.77|3488.07|3496.48|3488.78|3495.58|3487.88|35
1648995780000|2022-04-03 14:23:00|3495.88|3488.18|3495.86|3488.16|3496.02|3488.32|3495.78|3488.08|32
1648995790000|2022-04-03 14:23:10|3495.87|3488.17|3495.84|3488.14|3495.91|3488.21|3495.79|3488.09|33
1648995800000|2022-04-03 14:23:20|3495.83|3488.13|3495.19|3487.49|3495.83|3488.13|3495.18|3487.48|27
1648995810000|2022-04-03 14:23:30|3495.13|3487.43|3495.57|3487.87|3495.63|3487.93|3495.05|3487.35|26
1648995820000|2022-04-03 14:23:40|3495.56|3487.86|3495.61|3487.91|3495.61|3487.91|3495.53|3487.83|25
1648995830000|2022-04-03 14:23:50|3495.6|3487.9|3495.67|3487.97|3495.71|3488.01|3495.52|3487.82|27
1648995840000|2022-04-03 14:24:00|3495.71|3488.01|3495.8|3488.1|3495.83|3488.13|3495.66|3487.96|26
1648995850000|2022-04-03 14:24:10|3495.83|3488.13|3495.62|3487.92|3495.86|3488.16|3495.6|3487.9|27
1648995860000|2022-04-03 14:24:20|3495.57|3487.87|3495.58|3487.88|3495.64|3487.94|3495.55|3487.85|28
1648995870000|2022-04-03 14:24:30|3495.57|3487.87|3495.76|3488.06|3495.83|3488.13|3495.56|3487.86|36
1648995880000|2022-04-03 14:24:40|3495.75|3488.05|3495.65|3487.95|3495.75|3488.05|3495.57|3487.87|25
1648995890000|2022-04-03 14:24:50|3495.66|3487.96|3495.55|3487.85|3495.69|3487.99|3495.5|3487.8|25
1648995900000|2022-04-03 14:25:00|3495.54|3487.84|3495.55|3487.85|3495.69|3487.99|3495.49|3487.79|27
1648995910000|2022-04-03 14:25:10|3495.49|3487.79|3495.48|3487.78|3495.55|3487.85|3495.45|3487.75|22
1648995920000|2022-04-03 14:25:20|3495.53|3487.83|3495.56|3487.86|3495.58|3487.88|3495.48|3487.78|25
1648995930000|2022-04-03 14:25:30|3495.55|3487.85|3495.54|3487.84|3495.57|3487.87|3495.54|3487.84|27
1648995940000|2022-04-03 14:25:40|3495.53|3487.83|3495.58|3487.88|3495.58|3487.88|3495.52|3487.82|20
1648995950000|2022-04-03 14:25:50|3495.56|3487.86|3494.99|3487.29|3495.59|3487.89|3494.92|3487.22|17
1648995960000|2022-04-03 14:26:00|3494.96|3487.26|3494.64|3486.94|3494.96|3487.26|3494.56|3486.86|19
1648995970000|2022-04-03 14:26:10|3494.5|3486.8|3494.12|3486.42|3494.5|3486.8|3493.97|3486.27|30
1648995980000|2022-04-03 14:26:20|3494.09|3486.39|3493.86|3486.16|3494.25|3486.55|3493.7|3486|34
1648995990000|2022-04-03 14:26:30|3493.91|3486.21|3492.53|3484.83|3493.91|3486.21|3492.4|3484.7|32
1648996000000|2022-04-03 14:26:40|3492.34|3484.64|3492.34|3484.64|3492.57|3484.87|3492.21|3484.51|26
1648996010000|2022-04-03 14:26:50|3492.35|3484.65|3491.83|3484.13|3492.61|3484.91|3491.83|3484.13|32
1648996020000|2022-04-03 14:27:00|3491.81|3484.11|3491.69|3483.99|3492.09|3484.39|3491.6|3483.9|31
1648996030000|2022-04-03 14:27:10|3491.71|3484.01|3491.63|3483.93|3491.76|3484.06|3491.58|3483.88|27
1648996040000|2022-04-03 14:27:20|3491.66|3483.96|3491.62|3483.92|3491.7|3484|3491.6|3483.9|23
1648996050000|2022-04-03 14:27:30|3491.66|3483.96|3491.69|3483.99|3491.76|3484.06|3491.61|3483.91|34
1648996060000|2022-04-03 14:27:40|3491.73|3484.03|3491.75|3484.05|3491.85|3484.15|3491.66|3483.96|24
1648996070000|2022-04-03 14:27:50|3491.76|3484.06|3491.68|3483.98|3491.77|3484.07|3491.6|3483.9|25
1648996080000|2022-04-03 14:28:00|3491.7|3484|3492.79|3485.09|3492.93|3485.23|3491.7|3484|26
1648996090000|2022-04-03 14:28:10|3492.82|3485.12|3492.61|3484.91|3492.82|3485.12|3492.59|3484.89|24
1648996100000|2022-04-03 14:28:20|3492.62|3484.92|3492.38|3484.68|3492.64|3484.94|3492.33|3484.63|29
1648996110000|2022-04-03 14:28:30|3492.48|3484.78|3492.51|3484.81|3492.77|3485.07|3492.38|3484.68|30
1648996120000|2022-04-03 14:28:40|3492.43|3484.73|3492.46|3484.76|3492.67|3484.97|3492.35|3484.65|34
1648996130000|2022-04-03 14:28:50|3492.52|3484.82|3492.77|3485.07|3492.84|3485.14|3492.47|3484.77|27
1648996140000|2022-04-03 14:29:00|3492.78|3485.08|3492.67|3484.97|3492.89|3485.19|3492.5|3484.8|29
1648996150000|2022-04-03 14:29:10|3492.61|3484.91|3492.91|3485.21|3492.98|3485.28|3492.61|3484.91|31
1648996160000|2022-04-03 14:29:20|3492.76|3485.06|3492.84|3485.14|3493.33|3485.63|3492.76|3485.06|27
1648996170000|2022-04-03 14:29:30|3492.87|3485.17|3492.8|3485.1|3492.98|3485.28|3492.76|3485.06|25
1648996180000|2022-04-03 14:29:40|3492.85|3485.15|3492.79|3485.09|3492.92|3485.22|3492.65|3484.95|23
1648996190000|2022-04-03 14:29:50|3492.77|3485.07|3492.69|3484.99|3492.9|3485.2|3492.64|3484.94|25
1648996200000|2022-04-03 14:30:00|3492.71|3485.01|3492.8|3485.1|3492.93|3485.23|3492.69|3484.99|33
1648996210000|2022-04-03 14:30:10|3492.76|3485.06|3492.87|3485.17|3492.92|3485.22|3492.75|3485.05|16
1648996220000|2022-04-03 14:30:20|3492.77|3485.07|3492.16|3484.46|3492.82|3485.12|3491.91|3484.21|31
1648996230000|2022-04-03 14:30:30|3492.12|3484.42|3491.56|3483.86|3492.12|3484.42|3491.55|3483.85|26
1648996240000|2022-04-03 14:30:40|3491.58|3483.88|3491.47|3483.77|3491.64|3483.94|3491.44|3483.74|32
1648996250000|2022-04-03 14:30:50|3491.49|3483.79|3491.37|3483.67|3491.6|3483.9|3491.27|3483.57|29
1648996260000|2022-04-03 14:31:00|3491.39|3483.69|3490.57|3482.87|3491.39|3483.69|3490.56|3482.86|35
1648996270000|2022-04-03 14:31:10|3490.59|3482.89|3490.82|3483.12|3490.84|3483.14|3490.55|3482.85|34
1648996280000|2022-04-03 14:31:20|3490.81|3483.11|3490.2|3482.5|3490.81|3483.11|3490.2|3482.5|29
1648996290000|2022-04-03 14:31:30|3490.19|3482.49|3489.38|3481.68|3490.19|3482.49|3489.3|3481.6|33
1648996300000|2022-04-03 14:31:40|3489.39|3481.69|3489.28|3481.58|3489.39|3481.69|3488.27|3480.57|35
1648996310000|2022-04-03 14:31:50|3489.29|3481.59|3489.12|3481.42|3489.36|3481.66|3489.05|3481.35|26
1648996320000|2022-04-03 14:32:00|3489.11|3481.41|3489.57|3481.87|3489.57|3481.87|3488.91|3481.21|34
1648996330000|2022-04-03 14:32:10|3489.77|3482.07|3489.78|3482.08|3489.94|3482.24|3489.48|3481.78|32
1648996340000|2022-04-03 14:32:20|3489.7|3482|3489.9|3482.2|3490.01|3482.31|3489.7|3482|31
1648996350000|2022-04-03 14:32:30|3489.88|3482.18|3489.68|3481.98|3489.91|3482.21|3489.68|3481.98|26
1648996360000|2022-04-03 14:32:40|3489.72|3482.02|3489.61|3481.91|3489.74|3482.04|3489.56|3481.86|28
1648996370000|2022-04-03 14:32:50|3489.62|3481.92|3489.72|3482.02|3489.9|3482.2|3489.51|3481.81|33
1648996380000|2022-04-03 14:33:00|3489.64|3481.94|3489.62|3481.92|3489.84|3482.14|3489.54|3481.84|26
1648996390000|2022-04-03 14:33:10|3489.71|3482.01|3489.97|3482.27|3489.97|3482.27|3489.57|3481.87|24
1648996400000|2022-04-03 14:33:20|3490.01|3482.31|3489.96|3482.26|3490.04|3482.34|3489.9|3482.2|25
1648996410000|2022-04-03 14:33:30|3490.02|3482.32|3489.93|3482.23|3490.04|3482.34|3489.91|3482.21|25
1648996420000|2022-04-03 14:33:40|3489.94|3482.24|3490.01|3482.31|3490.08|3482.38|3489.93|3482.23|33
1648996430000|2022-04-03 14:33:50|3490|3482.3|3489.89|3482.19|3490.1|3482.4|3489.87|3482.17|27
1648996440000|2022-04-03 14:34:00|3489.9|3482.2|3489.98|3482.28|3490.15|3482.45|3489.88|3482.18|27
1648996450000|2022-04-03 14:34:10|3490.01|3482.31|3489.99|3482.29|3490.17|3482.47|3489.98|3482.28|24
1648996460000|2022-04-03 14:34:20|3490.01|3482.31|3490.09|3482.39|3490.12|3482.42|3489.99|3482.29|11
1648996470000|2022-04-03 14:34:30|3490.12|3482.42|3490.04|3482.34|3490.12|3482.42|3489.87|3482.17|22
1648996480000|2022-04-03 14:34:40|3490.05|3482.35|3489.93|3482.23|3490.11|3482.41|3489.85|3482.15|31
1648996490000|2022-04-03 14:34:50|3489.95|3482.25|3490.12|3482.42|3490.18|3482.48|3489.92|3482.22|29
1648996500000|2022-04-03 14:35:00|3490|3482.3|3490.12|3482.42|3490.2|3482.5|3489.95|3482.25|31
1648996510000|2022-04-03 14:35:10|3490.15|3482.45|3489.97|3482.27|3490.18|3482.48|3489.9|3482.2|19
1648996520000|2022-04-03 14:35:20|3490.04|3482.34|3490.13|3482.43|3490.18|3482.48|3489.93|3482.23|29
1648996530000|2022-04-03 14:35:30|3490.01|3482.31|3490.1|3482.4|3490.25|3482.55|3489.87|3482.17|27
1648996540000|2022-04-03 14:35:40|3489.98|3482.28|3489.85|3482.15|3490.04|3482.34|3489.85|3482.15|25
1648996550000|2022-04-03 14:35:50|3489.88|3482.18|3489.12|3481.42|3490.02|3482.32|3489.02|3481.32|29
1648996560000|2022-04-03 14:36:00|3489.13|3481.43|3488.31|3480.61|3489.23|3481.53|3488.29|3480.59|25
1648996570000|2022-04-03 14:36:10|3488.3|3480.6|3488.2|3480.5|3488.36|3480.66|3487.81|3480.11|23
1648996580000|2022-04-03 14:36:20|3488.24|3480.54|3488.48|3480.78|3488.73|3481.03|3488.22|3480.52|26
1648996590000|2022-04-03 14:36:30|3488.5|3480.8|3488.19|3480.49|3488.6|3480.9|3488.19|3480.49|23
1648996600000|2022-04-03 14:36:40|3488.32|3480.62|3488.18|3480.48|3488.33|3480.63|3488.05|3480.35|32
1648996610000|2022-04-03 14:36:50|3488.12|3480.42|3488|3480.3|3488.57|3480.87|3487.95|3480.25|25
1648996620000|2022-04-03 14:37:00|3488.01|3480.31|3487.8|3480.1|3488.01|3480.31|3487.8|3480.1|29
1648996630000|2022-04-03 14:37:10|3487.84|3480.14|3488.17|3480.47|3488.17|3480.47|3487.84|3480.14|22
1648996640000|2022-04-03 14:37:20|3488.1|3480.4|3487.82|3480.12|3488.17|3480.47|3487.68|3479.98|35
1648996650000|2022-04-03 14:37:30|3488.04|3480.34|3487.98|3480.28|3488.11|3480.41|3487.89|3480.19|30
1648996660000|2022-04-03 14:37:40|3487.84|3480.14|3487.6|3479.9|3487.97|3480.27|3486.79|3479.09|28
1648996670000|2022-04-03 14:37:50|3487.65|3479.95|3487.36|3479.66|3487.78|3480.08|3487.3|3479.6|36
1648996680000|2022-04-03 14:38:00|3487.34|3479.64|3487.51|3479.81|3487.53|3479.83|3487.27|3479.57|19
1648996690000|2022-04-03 14:38:10|3487.44|3479.74|3487.84|3480.14|3487.93|3480.23|3487.44|3479.74|20
1648996700000|2022-04-03 14:38:20|3487.88|3480.18|3487.76|3480.06|3487.92|3480.22|3487.76|3480.06|20
1648996710000|2022-04-03 14:38:30|3487.84|3480.14|3488.04|3480.34|3488.67|3480.97|3487.76|3480.06|27
1648996720000|2022-04-03 14:38:40|3488.03|3480.33|3488.24|3480.54|3488.29|3480.59|3487.98|3480.28|24
1648996730000|2022-04-03 14:38:50|3488.29|3480.59|3488.71|3481.01|3488.81|3481.11|3488.24|3480.54|20
1648996740000|2022-04-03 14:39:00|3488.7|3481|3488.78|3481.08|3488.93|3481.23|3488.7|3481|21
1648996750000|2022-04-03 14:39:10|3488.82|3481.12|3489.11|3481.41|3489.12|3481.42|3488.82|3481.12|18
1648996760000|2022-04-03 14:39:20|3489.07|3481.37|3489.55|3481.85|3490.12|3482.42|3489.07|3481.37|21
1648996770000|2022-04-03 14:39:30|3489.54|3481.84|3490.54|3482.84|3490.54|3482.84|3489.5|3481.8|31
1648996780000|2022-04-03 14:39:40|3490.71|3483.01|3490.43|3482.73|3490.85|3483.15|3490.43|3482.73|24
1648996790000|2022-04-03 14:39:50|3490.39|3482.69|3489.97|3482.27|3490.44|3482.74|3489.96|3482.26|22
1648996800000|2022-04-03 14:40:00|3489.99|3482.29|3490.83|3483.13|3490.9|3483.2|3489.99|3482.29|33
1648996810000|2022-04-03 14:40:10|3490.84|3483.14|3490.34|3482.64|3490.94|3483.24|3490.34|3482.64|23
1648996820000|2022-04-03 14:40:20|3490.38|3482.68|3490.96|3483.26|3490.98|3483.28|3490.32|3482.62|29
1648996830000|2022-04-03 14:40:30|3490.99|3483.29|3491.15|3483.45|3491.18|3483.48|3490.9|3483.2|26
1648996840000|2022-04-03 14:40:40|3491.19|3483.49|3491.06|3483.36|3491.68|3483.98|3491.05|3483.35|26
1648996850000|2022-04-03 14:40:50|3491.11|3483.41|3491.05|3483.35|3491.23|3483.53|3491.04|3483.34|22
1648996860000|2022-04-03 14:41:00|3491.07|3483.37|3491.41|3483.71|3491.42|3483.72|3490.99|3483.29|27
1648996870000|2022-04-03 14:41:10|3491.38|3483.68|3491.27|3483.57|3491.4|3483.7|3491.19|3483.49|32
1648996880000|2022-04-03 14:41:20|3491.26|3483.56|3491.82|3484.12|3491.9|3484.2|3491.17|3483.47|25
1648996890000|2022-04-03 14:41:30|3491.81|3484.11|3491.76|3484.06|3491.84|3484.14|3491.74|3484.04|37
1648996900000|2022-04-03 14:41:40|3491.8|3484.1|3491.4|3483.7|3492.07|3484.37|3491.4|3483.7|29
1648996910000|2022-04-03 14:41:50|3491.39|3483.69|3491.45|3483.75|3491.46|3483.76|3491.38|3483.68|23
1648996920000|2022-04-03 14:42:00|3491.48|3483.78|3490.99|3483.29|3491.48|3483.78|3490.87|3483.17|34
1648996930000|2022-04-03 14:42:10|3490.98|3483.28|3490.93|3483.23|3491.04|3483.34|3490.91|3483.21|28
1648996940000|2022-04-03 14:42:20|3490.95|3483.25|3490.98|3483.28|3491.03|3483.33|3490.95|3483.25|27
1648996950000|2022-04-03 14:42:30|3490.97|3483.27|3490.86|3483.16|3490.98|3483.28|3490.76|3483.06|27
1648996960000|2022-04-03 14:42:40|3490.84|3483.14|3490.81|3483.11|3490.86|3483.16|3490.79|3483.09|25
1648996970000|2022-04-03 14:42:50|3490.8|3483.1|3491.48|3483.78|3491.48|3483.78|3490.79|3483.09|26
1648996980000|2022-04-03 14:43:00|3491.37|3483.67|3491.83|3484.13|3491.83|3484.13|3491.23|3483.53|32
1648996990000|2022-04-03 14:43:10|3491.74|3484.04|3491.73|3484.03|3491.75|3484.05|3491.59|3483.89|23
1648997000000|2022-04-03 14:43:20|3491.78|3484.08|3492.03|3484.33|3492.1|3484.4|3491.71|3484.01|26
1648997010000|2022-04-03 14:43:30|3491.97|3484.27|3492.23|3484.53|3492.23|3484.53|3491.97|3484.27|16
1648997020000|2022-04-03 14:43:40|3492.15|3484.45|3492.27|3484.57|3492.32|3484.62|3492.15|3484.45|23
1648997030000|2022-04-03 14:43:50|3492.25|3484.55|3492.29|3484.59|3492.91|3485.21|3492.2|3484.5|34
1648997040000|2022-04-03 14:44:00|3492.27|3484.57|3492.35|3484.65|3492.39|3484.69|3492.26|3484.56|26
1648997050000|2022-04-03 14:44:10|3492.36|3484.66|3492.49|3484.79|3492.49|3484.79|3492.36|3484.66|26
1648997060000|2022-04-03 14:44:20|3492.46|3484.76|3493.82|3486.12|3494.14|3486.44|3492.46|3484.76|35
1648997070000|2022-04-03 14:44:30|3493.77|3486.07|3493.34|3485.64|3493.77|3486.07|3493.21|3485.51|29
1648997080000|2022-04-03 14:44:40|3493.33|3485.63|3493.92|3486.22|3494.01|3486.31|3493.33|3485.63|26
1648997090000|2022-04-03 14:44:50|3493.95|3486.25|3493.99|3486.29|3494.02|3486.32|3493.91|3486.21|27
1648997100000|2022-04-03 14:45:00|3493.95|3486.25|3494.33|3486.63|3494.33|3486.63|3493.91|3486.21|25
1648997110000|2022-04-03 14:45:10|3494.35|3486.65|3495.17|3487.47|3495.18|3487.48|3494.29|3486.59|28
1648997120000|2022-04-03 14:45:20|3495.18|3487.48|3495.96|3488.26|3495.99|3488.29|3495.18|3487.48|29
1648997130000|2022-04-03 14:45:30|3496|3488.3|3496.64|3488.94|3496.64|3488.94|3495.99|3488.29|28
1648997140000|2022-04-03 14:45:40|3496.71|3489.01|3497.43|3489.73|3497.43|3489.73|3496.71|3489.01|32
1648997150000|2022-04-03 14:45:50|3497.45|3489.75|3496.93|3489.23|3497.45|3489.75|3496.9|3489.2|24
1648997160000|2022-04-03 14:46:00|3496.94|3489.24|3497.05|3489.35|3497.07|3489.37|3496.9|3489.2|20
1648997170000|2022-04-03 14:46:10|3496.97|3489.27|3497.12|3489.42|3497.12|3489.42|3496.97|3489.27|24
1648997180000|2022-04-03 14:46:20|3497.11|3489.41|3497.46|3489.76|3497.46|3489.76|3497.08|3489.38|21
1648997190000|2022-04-03 14:46:30|3497.49|3489.79|3497.61|3489.91|3497.75|3490.05|3497.49|3489.79|23
1648997200000|2022-04-03 14:46:40|3497.53|3489.83|3497.32|3489.62|3497.55|3489.85|3497.3|3489.6|25
1648997210000|2022-04-03 14:46:50|3497.33|3489.63|3497.57|3489.87|3497.79|3490.09|3497.26|3489.56|24
1648997220000|2022-04-03 14:47:00|3497.45|3489.75|3497.57|3489.87|3497.67|3489.97|3497.39|3489.69|30
1648997230000|2022-04-03 14:47:10|3497.67|3489.97|3497.41|3489.71|3497.67|3489.97|3497.39|3489.69|29
1648997240000|2022-04-03 14:47:20|3497.4|3489.7|3497.01|3489.31|3497.65|3489.95|3496.95|3489.25|36
1648997250000|2022-04-03 14:47:30|3497|3489.3|3497.02|3489.32|3497.11|3489.41|3496.88|3489.18|28
1648997260000|2022-04-03 14:47:40|3497.03|3489.33|3497.06|3489.36|3497.07|3489.37|3497|3489.3|33
1648997270000|2022-04-03 14:47:50|3497.08|3489.38|3497.82|3490.12|3497.86|3490.16|3497.06|3489.36|22
1648997280000|2022-04-03 14:48:00|3497.84|3490.14|3498.38|3490.68|3498.38|3490.68|3497.84|3490.14|35
1648997290000|2022-04-03 14:48:10|3498.37|3490.67|3498.38|3490.68|3498.48|3490.78|3498.35|3490.65|18
1648997300000|2022-04-03 14:48:20|3498.37|3490.67|3498.4|3490.7|3498.43|3490.73|3498.35|3490.65|17
1648997310000|2022-04-03 14:48:30|3498.43|3490.73|3498.17|3490.47|3498.43|3490.73|3498.17|3490.47|18
1648997320000|2022-04-03 14:48:40|3498.21|3490.51|3498.23|3490.53|3498.27|3490.57|3498.19|3490.49|20
1648997330000|2022-04-03 14:48:50|3498.26|3490.56|3499.18|3491.48|3499.26|3491.56|3498.26|3490.56|27
1648997340000|2022-04-03 14:49:00|3499.23|3491.53|3499.79|3492.09|3499.79|3492.09|3499.18|3491.48|18
1648997350000|2022-04-03 14:49:10|3499.75|3492.05|3499.87|3492.17|3500.03|3492.33|3499.73|3492.03|32
1648997360000|2022-04-03 14:49:20|3499.88|3492.18|3499.91|3492.21|3499.91|3492.21|3499.72|3492.02|21
1648997370000|2022-04-03 14:49:30|3499.92|3492.22|3499.74|3492.04|3499.92|3492.22|3499.74|3492.04|25
1648997380000|2022-04-03 14:49:40|3499.79|3492.09|3499.74|3492.04|3499.84|3492.14|3499.74|3492.04|24
1648997390000|2022-04-03 14:49:50|3499.75|3492.05|3499.74|3492.04|3499.87|3492.17|3499.74|3492.04|26
1648997400000|2022-04-03 14:50:00|3499.79|3492.09|3499.78|3492.08|3499.88|3492.18|3499.77|3492.07|24
1648997410000|2022-04-03 14:50:10|3499.82|3492.12|3498.34|3490.64|3499.89|3492.19|3498.32|3490.62|30
1648997420000|2022-04-03 14:50:20|3498.32|3490.62|3497.78|3490.08|3498.4|3490.7|3497.65|3489.95|33
1648997430000|2022-04-03 14:50:30|3497.77|3490.07|3498.3|3490.6|3498.33|3490.63|3497.73|3490.03|24
1648997440000|2022-04-03 14:50:40|3498.29|3490.59|3498.33|3490.63|3498.4|3490.7|3498.24|3490.54|28
1648997450000|2022-04-03 14:50:50|3498.28|3490.58|3498.65|3490.95|3498.67|3490.97|3498.28|3490.58|21
1648997460000|2022-04-03 14:51:00|3498.62|3490.92|3498.72|3491.02|3498.72|3491.02|3498.56|3490.86|31
1648997470000|2022-04-03 14:51:10|3498.68|3490.98|3498.71|3491.01|3498.73|3491.03|3498.68|3490.98|22
1648997480000|2022-04-03 14:51:20|3498.7|3491|3498.74|3491.04|3498.83|3491.13|3498.7|3491|28
1648997490000|2022-04-03 14:51:30|3498.73|3491.03|3498.61|3490.91|3498.73|3491.03|3498.56|3490.86|29
1648997500000|2022-04-03 14:51:40|3498.58|3490.88|3497.84|3490.14|3498.64|3490.94|3497.84|3490.14|25
1648997510000|2022-04-03 14:51:50|3497.89|3490.19|3498.19|3490.49|3498.21|3490.51|3497.89|3490.19|33
1648997520000|2022-04-03 14:52:00|3498.2|3490.5|3498.64|3490.94|3498.64|3490.94|3498.2|3490.5|34
1648997530000|2022-04-03 14:52:10|3498.57|3490.87|3498.77|3491.07|3498.83|3491.13|3498.57|3490.87|30
1648997540000|2022-04-03 14:52:20|3498.76|3491.06|3499.14|3491.44|3499.18|3491.48|3498.76|3491.06|17
1648997550000|2022-04-03 14:52:30|3499.13|3491.43|3499.79|3492.09|3499.8|3492.1|3499.08|3491.38|30
1648997560000|2022-04-03 14:52:40|3499.73|3492.03|3499.88|3492.18|3499.88|3492.18|3499.7|3492|28
1648997570000|2022-04-03 14:52:50|3499.86|3492.16|3499.57|3491.87|3500.08|3492.38|3499.56|3491.86|14
1648997580000|2022-04-03 14:53:00|3499.59|3491.89|3499.51|3491.81|3499.59|3491.89|3499.49|3491.79|18
1648997590000|2022-04-03 14:53:10|3499.47|3491.77|3500.14|3492.44|3500.17|3492.47|3499.47|3491.77|15
1648997600000|2022-04-03 14:53:20|3500.18|3492.48|3500.97|3493.27|3501.05|3493.35|3500.07|3492.37|32
1648997610000|2022-04-03 14:53:30|3501.05|3493.35|3501.02|3493.32|3501.1|3493.4|3500.97|3493.27|29
1648997620000|2022-04-03 14:53:40|3501.06|3493.36|3501.74|3494.04|3501.74|3494.04|3501.02|3493.32|32
1648997630000|2022-04-03 14:53:50|3501.72|3494.02|3501.7|3494|3501.76|3494.06|3501.68|3493.98|31
1648997640000|2022-04-03 14:54:00|3501.66|3493.96|3501.6|3493.9|3501.78|3494.08|3501.53|3493.83|34
1648997650000|2022-04-03 14:54:10|3501.62|3493.92|3501.5|3493.8|3501.7|3494|3501.5|3493.8|33
1648997660000|2022-04-03 14:54:20|3501.63|3493.93|3501.21|3493.51|3501.63|3493.93|3500.96|3493.26|38
1648997670000|2022-04-03 14:54:30|3501.14|3493.44|3501.55|3493.85|3501.55|3493.85|3501.07|3493.37|36
1648997680000|2022-04-03 14:54:40|3501.53|3493.83|3501.74|3494.04|3501.75|3494.05|3501.53|3493.83|15
1648997690000|2022-04-03 14:54:50|3501.73|3494.03|3501.71|3494.01|3501.74|3494.04|3501.57|3493.87|27
1648997700000|2022-04-03 14:55:00|3501.68|3493.98|3501.74|3494.04|3501.75|3494.05|3501.61|3493.91|26
1648997710000|2022-04-03 14:55:10|3501.73|3494.03|3501.74|3494.04|3501.82|3494.12|3501.63|3493.93|21
1648997720000|2022-04-03 14:55:20|3501.68|3493.98|3501.78|3494.08|3501.78|3494.08|3501.58|3493.88|21
1648997730000|2022-04-03 14:55:30|3501.79|3494.09|3501.81|3494.11|3501.81|3494.11|3501.74|3494.04|4
1648997740000|2022-04-03 14:55:40|3501.88|3494.18|3502.04|3494.34|3502.04|3494.34|3501.87|3494.17|12
1648997750000|2022-04-03 14:55:50|3501.96|3494.26|3502.15|3494.45|3502.19|3494.49|3501.91|3494.21|20
1648997760000|2022-04-03 14:56:00|3502.23|3494.53|3502.21|3494.51|3502.24|3494.54|3502.11|3494.41|22
1648997770000|2022-04-03 14:56:10|3502.27|3494.57|3502.23|3494.53|3502.3|3494.6|3502.17|3494.47|20
1648997780000|2022-04-03 14:56:20|3502.21|3494.51|3502.2|3494.5|3502.23|3494.53|3501.21|3493.51|33
1648997790000|2022-04-03 14:56:30|3502.23|3494.53|3505.62|3497.92|3505.68|3497.98|3502.17|3494.47|27
1648997800000|2022-04-03 14:56:40|3505.63|3497.93|3504.95|3497.25|3506.97|3499.27|3504.95|3497.25|34
1648997810000|2022-04-03 14:56:50|3504.97|3497.27|3506.45|3498.75|3506.56|3498.86|3504.85|3497.15|38
1648997820000|2022-04-03 14:57:00|3506.5|3498.8|3507.68|3499.98|3507.8|3500.1|3506.5|3498.8|30
1648997830000|2022-04-03 14:57:10|3507.67|3499.97|3509.29|3501.59|3509.29|3501.59|3507.04|3499.34|33
1648997840000|2022-04-03 14:57:20|3509.28|3501.58|3509.21|3501.51|3509.32|3501.62|3508.97|3501.27|29
1648997850000|2022-04-03 14:57:30|3509.2|3501.5|3508.55|3500.85|3509.27|3501.57|3508.36|3500.66|33
1648997860000|2022-04-03 14:57:40|3508.56|3500.86|3509.8|3502.1|3509.81|3502.11|3508.56|3500.86|31
1648997870000|2022-04-03 14:57:50|3509.77|3502.07|3510.37|3502.67|3511.26|3503.56|3509.7|3502|39
1648997880000|2022-04-03 14:58:00|3510.45|3502.75|3509.81|3502.11|3510.45|3502.75|3509.7|3502|37
1648997890000|2022-04-03 14:58:10|3509.82|3502.12|3511.08|3503.38|3511.08|3503.38|3509.72|3502.02|35
1648997900000|2022-04-03 14:58:20|3511.35|3503.65|3513.25|3505.55|3513.67|3505.97|3511.35|3503.65|35
1648997910000|2022-04-03 14:58:30|3512.85|3505.15|3510.73|3503.03|3513.15|3505.45|3510.73|3503.03|38
1648997920000|2022-04-03 14:58:40|3510.35|3502.65|3511.15|3503.45|3511.24|3503.54|3510.16|3502.46|38
1648997930000|2022-04-03 14:58:50|3511.16|3503.46|3511.38|3503.68|3511.53|3503.83|3511.09|3503.39|28
1648997940000|2022-04-03 14:59:00|3511.33|3503.63|3511.36|3503.66|3511.55|3503.85|3510.92|3503.22|37
1648997950000|2022-04-03 14:59:10|3511.23|3503.53|3512.61|3504.91|3512.87|3505.17|3511.23|3503.53|32
1648997960000|2022-04-03 14:59:20|3512.58|3504.88|3512.97|3505.27|3512.97|3505.27|3512.53|3504.83|33
1648997970000|2022-04-03 14:59:30|3512.96|3505.26|3515.01|3507.31|3515.01|3507.31|3512.96|3505.26|29
1648997980000|2022-04-03 14:59:40|3515.08|3507.38|3515.05|3507.35|3515.52|3507.82|3514.45|3506.75|36
1648997990000|2022-04-03 14:59:50|3515.08|3507.38|3516.25|3508.55|3516.25|3508.55|3515.08|3507.38|37
1648998000000|2022-04-03 15:00:00|3516.31|3508.61|3511.74|3504.04|3516.66|3508.96|3511.74|3504.04|39
1648998010000|2022-04-03 15:00:10|3511.85|3504.15|3516.31|3508.61|3516.31|3508.61|3511.85|3504.15|39
1648998020000|2022-04-03 15:00:20|3516.52|3508.82|3517.29|3509.59|3517.38|3509.68|3516.52|3508.82|37
1648998030000|2022-04-03 15:00:30|3517.25|3509.55|3516.2|3508.5|3517.25|3509.55|3516.2|3508.5|34
1648998040000|2022-04-03 15:00:40|3515.98|3508.28|3514.72|3507.02|3515.98|3508.28|3514.55|3506.85|40
1648998050000|2022-04-03 15:00:50|3514.75|3507.05|3515.18|3507.48|3515.33|3507.63|3514.75|3507.05|37
1648998060000|2022-04-03 15:01:00|3515.17|3507.47|3514.75|3507.05|3515.21|3507.51|3514.22|3506.52|38
1648998070000|2022-04-03 15:01:10|3514.84|3507.14|3512.52|3504.82|3514.84|3507.14|3512.52|3504.82|33
1648998080000|2022-04-03 15:01:20|3512.43|3504.73|3511.19|3503.49|3512.43|3504.73|3511.12|3503.42|31
1648998090000|2022-04-03 15:01:30|3511.13|3503.43|3513.79|3506.09|3513.83|3506.13|3511.11|3503.41|32
1648998100000|2022-04-03 15:01:40|3513.76|3506.06|3512.75|3505.05|3513.81|3506.11|3512.72|3505.02|34
1648998110000|2022-04-03 15:01:50|3512.64|3504.94|3513.84|3506.14|3513.84|3506.14|3512.61|3504.91|34
1648998120000|2022-04-03 15:02:00|3513.83|3506.13|3514.89|3507.19|3514.89|3507.19|3513.78|3506.08|33
1648998130000|2022-04-03 15:02:10|3514.85|3507.15|3515.41|3507.71|3515.66|3507.96|3514.71|3507.01|30
1648998140000|2022-04-03 15:02:20|3515.19|3507.49|3514.73|3507.03|3515.19|3507.49|3514.42|3506.72|30
1648998150000|2022-04-03 15:02:30|3514.7|3507|3516.77|3509.07|3516.77|3509.07|3514.65|3506.95|36
1648998160000|2022-04-03 15:02:40|3516.88|3509.18|3518.65|3510.95|3518.94|3511.24|3516.88|3509.18|33
1648998170000|2022-04-03 15:02:50|3518.7|3511|3519.76|3512.06|3519.95|3512.25|3518.7|3511|37
1648998180000|2022-04-03 15:03:00|3519.74|3512.04|3520.84|3513.14|3521.02|3513.32|3519.56|3511.86|35
1648998190000|2022-04-03 15:03:10|3520.87|3513.17|3521.49|3513.79|3521.51|3513.81|3520.7|3513|38
1648998200000|2022-04-03 15:03:20|3522.33|3514.63|3521.75|3514.05|3522.43|3514.73|3521.4|3513.7|31
1648998210000|2022-04-03 15:03:30|3521.74|3514.04|3521.74|3514.04|3521.83|3514.13|3521.55|3513.85|25
1648998220000|2022-04-03 15:03:40|3521.7|3514|3520.63|3512.93|3521.73|3514.03|3520.63|3512.93|27
1648998230000|2022-04-03 15:03:50|3520.59|3512.89|3520.46|3512.76|3520.69|3512.99|3519.02|3511.32|37
1648998240000|2022-04-03 15:04:00|3520.17|3512.47|3519.08|3511.38|3520.33|3512.63|3517.76|3510.06|33
1648998250000|2022-04-03 15:04:10|3519.07|3511.37|3520.05|3512.35|3520.39|3512.69|3519.07|3511.37|39
1648998260000|2022-04-03 15:04:20|3520.29|3512.59|3521.47|3513.77|3521.56|3513.86|3520.29|3512.59|36
1648998270000|2022-04-03 15:04:30|3521.48|3513.78|3521.91|3514.21|3521.95|3514.25|3521.32|3513.62|23
1648998280000|2022-04-03 15:04:40|3521.9|3514.2|3521.31|3513.61|3521.9|3514.2|3521.19|3513.49|27
1648998290000|2022-04-03 15:04:50|3521.33|3513.63|3521.49|3513.79|3521.53|3513.83|3521.31|3513.61|29
1648998300000|2022-04-03 15:05:00|3521.56|3513.86|3521.45|3513.75|3521.77|3514.07|3521.33|3513.63|35
1648998310000|2022-04-03 15:05:10|3521.34|3513.64|3521.95|3514.25|3522|3514.3|3521.34|3513.64|26
1648998320000|2022-04-03 15:05:20|3521.94|3514.24|3522.36|3514.66|3522.36|3514.66|3521.94|3514.24|31
1648998330000|2022-04-03 15:05:30|3522.3|3514.6|3521.96|3514.26|3522.35|3514.65|3521.95|3514.25|34
1648998340000|2022-04-03 15:05:40|3521.98|3514.28|3519.22|3511.52|3522.05|3514.35|3519.22|3511.52|32
1648998350000|2022-04-03 15:05:50|3518.96|3511.26|3517.01|3509.31|3518.96|3511.26|3516.54|3508.84|38
1648998360000|2022-04-03 15:06:00|3517.02|3509.32|3517.18|3509.48|3517.73|3510.03|3517.02|3509.32|33
1648998370000|2022-04-03 15:06:10|3517.22|3509.52|3519.28|3511.58|3519.5|3511.8|3517.18|3509.48|34
1648998380000|2022-04-03 15:06:20|3519.08|3511.38|3520.55|3512.85|3520.55|3512.85|3519.08|3511.38|35
1648998390000|2022-04-03 15:06:30|3520.48|3512.78|3519.85|3512.15|3520.49|3512.79|3519.81|3512.11|32
1648998400000|2022-04-03 15:06:40|3519.84|3512.14|3520.03|3512.33|3520.05|3512.35|3519.83|3512.13|29
1648998410000|2022-04-03 15:06:50|3520.1|3512.4|3521.02|3513.32|3521.02|3513.32|3519.93|3512.23|25
1648998420000|2022-04-03 15:07:00|3521.03|3513.33|3520.95|3513.25|3521.28|3513.58|3520.74|3513.04|26
1648998430000|2022-04-03 15:07:10|3521.01|3513.31|3520.13|3512.43|3521.17|3513.47|3520.12|3512.42|36
1648998440000|2022-04-03 15:07:20|3520.12|3512.42|3519.43|3511.73|3520.12|3512.42|3519.37|3511.67|27
1648998450000|2022-04-03 15:07:30|3519.44|3511.74|3519.53|3511.83|3519.53|3511.83|3519.11|3511.41|25
1648998460000|2022-04-03 15:07:40|3519.55|3511.85|3521.79|3514.09|3521.79|3514.09|3519.55|3511.85|36
1648998470000|2022-04-03 15:07:50|3521.82|3514.12|3521.84|3514.14|3522.12|3514.42|3521.82|3514.12|29
1648998480000|2022-04-03 15:08:00|3521.85|3514.15|3522.16|3514.46|3522.48|3514.78|3521.82|3514.12|30
1648998490000|2022-04-03 15:08:10|3522.12|3514.42|3522.07|3514.37|3522.3|3514.6|3522.06|3514.36|18
1648998500000|2022-04-03 15:08:20|3522.09|3514.39|3522.03|3514.33|3522.09|3514.39|3521.79|3514.09|29
1648998510000|2022-04-03 15:08:30|3522.05|3514.35|3521.89|3514.19|3522.05|3514.35|3521.76|3514.06|19
1648998520000|2022-04-03 15:08:40|3521.87|3514.17|3522.37|3514.67|3522.53|3514.83|3521.75|3514.05|34
1648998530000|2022-04-03 15:08:50|3522.53|3514.83|3520.5|3512.8|3522.53|3514.83|3520.36|3512.66|35
1648998540000|2022-04-03 15:09:00|3520.31|3512.61|3519.52|3511.82|3520.41|3512.71|3519.52|3511.82|33
1648998550000|2022-04-03 15:09:10|3519.6|3511.9|3519.43|3511.73|3519.6|3511.9|3519.42|3511.72|26
1648998560000|2022-04-03 15:09:20|3519.42|3511.72|3518.89|3511.19|3519.49|3511.79|3518.89|3511.19|35
1648998570000|2022-04-03 15:09:30|3518.76|3511.06|3518.77|3511.07|3519.07|3511.37|3518.49|3510.79|28
1648998580000|2022-04-03 15:09:40|3518.79|3511.09|3518.15|3510.45|3518.79|3511.09|3518.15|3510.45|30
1648998590000|2022-04-03 15:09:50|3518.19|3510.49|3517.88|3510.18|3518.19|3510.49|3517.32|3509.62|38
1648998600000|2022-04-03 15:10:00|3517.75|3510.05|3515.06|3507.36|3517.75|3510.05|3515.06|3507.36|38
1648998610000|2022-04-03 15:10:10|3515.03|3507.33|3514.22|3506.52|3515.58|3507.88|3514.22|3506.52|35
1648998620000|2022-04-03 15:10:20|3514.18|3506.48|3513.26|3505.56|3514.18|3506.48|3513.07|3505.37|30
1648998630000|2022-04-03 15:10:30|3513.29|3505.59|3513.83|3506.13|3513.87|3506.17|3513.25|3505.55|34
1648998640000|2022-04-03 15:10:40|3513.82|3506.12|3514.85|3507.15|3515.47|3507.77|3513.69|3505.99|30
1648998650000|2022-04-03 15:10:50|3514.9|3507.2|3516.04|3508.34|3516.08|3508.38|3514.83|3507.13|34
1648998660000|2022-04-03 15:11:00|3515.93|3508.23|3517.37|3509.67|3517.37|3509.67|3515.75|3508.05|35
1648998670000|2022-04-03 15:11:10|3517.38|3509.68|3517.94|3510.24|3518.23|3510.53|3517.36|3509.66|28
1648998680000|2022-04-03 15:11:20|3517.83|3510.13|3517.81|3510.11|3517.88|3510.18|3517.44|3509.74|31
1648998690000|2022-04-03 15:11:30|3517.82|3510.12|3517.51|3509.81|3517.87|3510.17|3517.41|3509.71|36
1648998700000|2022-04-03 15:11:40|3517.52|3509.82|3517.47|3509.77|3517.76|3510.06|3517.4|3509.7|37
1648998710000|2022-04-03 15:11:50|3517.48|3509.78|3516.3|3508.6|3517.55|3509.85|3516.29|3508.59|40
1648998720000|2022-04-03 15:12:00|3516.37|3508.67|3516.28|3508.58|3516.41|3508.71|3516.14|3508.44|35
1648998730000|2022-04-03 15:12:10|3516.24|3508.54|3517.17|3509.47|3517.29|3509.59|3516.1|3508.4|34
1648998740000|2022-04-03 15:12:20|3517.2|3509.5|3517.11|3509.41|3517.31|3509.61|3517.11|3509.41|32
1648998750000|2022-04-03 15:12:30|3517.14|3509.44|3516.85|3509.15|3517.21|3509.51|3516.65|3508.95|30
1648998760000|2022-04-03 15:12:40|3516.84|3509.14|3517.61|3509.91|3517.66|3509.96|3516.62|3508.92|34
1648998770000|2022-04-03 15:12:50|3517.59|3509.89|3517.69|3509.99|3517.79|3510.09|3517.21|3509.51|28
1648998780000|2022-04-03 15:13:00|3517.56|3509.86|3517.78|3510.08|3517.81|3510.11|3517.45|3509.75|26
1648998790000|2022-04-03 15:13:10|3517.77|3510.07|3517.96|3510.26|3518|3510.3|3517.67|3509.97|24
1648998800000|2022-04-03 15:13:20|3517.94|3510.24|3518.1|3510.4|3518.1|3510.4|3517.91|3510.21|25
1648998810000|2022-04-03 15:13:30|3518|3510.3|3518.05|3510.35|3518.2|3510.5|3517.94|3510.24|29
1648998820000|2022-04-03 15:13:40|3518.17|3510.47|3518.95|3511.25|3519.28|3511.58|3518.17|3510.47|32
1648998830000|2022-04-03 15:13:50|3519.22|3511.52|3520.27|3512.57|3520.38|3512.68|3519.22|3511.52|33
1648998840000|2022-04-03 15:14:00|3520.33|3512.63|3520.74|3513.04|3520.75|3513.05|3520.09|3512.39|20
1648998850000|2022-04-03 15:14:10|3520.75|3513.05|3520.02|3512.32|3520.75|3513.05|3520.02|3512.32|24
1648998860000|2022-04-03 15:14:20|3519.97|3512.27|3519.37|3511.67|3519.97|3512.27|3518.79|3511.09|32
1648998870000|2022-04-03 15:14:30|3519.43|3511.73|3519.81|3512.11|3519.87|3512.17|3519.42|3511.72|31
1648998880000|2022-04-03 15:14:40|3519.72|3512.02|3519.73|3512.03|3519.83|3512.13|3519.65|3511.95|24
1648998890000|2022-04-03 15:14:50|3519.61|3511.91|3519.36|3511.66|3519.61|3511.91|3519.3|3511.6|28
1648998900000|2022-04-03 15:15:00|3519.35|3511.65|3518.91|3511.21|3519.41|3511.71|3518.88|3511.18|26
1648998910000|2022-04-03 15:15:10|3518.93|3511.23|3517.95|3510.25|3518.93|3511.23|3517.95|3510.25|29
1648998920000|2022-04-03 15:15:20|3517.69|3509.99|3518.09|3510.39|3518.18|3510.48|3517.5|3509.8|33
1648998930000|2022-04-03 15:15:30|3517.89|3510.19|3516.92|3509.22|3517.89|3510.19|3516.9|3509.2|23
1648998940000|2022-04-03 15:15:40|3516.94|3509.24|3516.16|3508.46|3516.94|3509.24|3516.16|3508.46|22
1648998950000|2022-04-03 15:15:50|3516.1|3508.4|3514.9|3507.2|3516.12|3508.42|3514.9|3507.2|22
1648998960000|2022-04-03 15:16:00|3514.75|3507.05|3517.96|3510.26|3517.96|3510.26|3514.71|3507.01|35
1648998970000|2022-04-03 15:16:10|3517.71|3510.01|3517.3|3509.6|3517.71|3510.01|3517.23|3509.53|31
1648998980000|2022-04-03 15:16:20|3517.33|3509.63|3516.78|3509.08|3517.59|3509.89|3516.78|3509.08|26
1648998990000|2022-04-03 15:16:30|3516.73|3509.03|3517.51|3509.81|3517.51|3509.81|3516.73|3509.03|27
1648999000000|2022-04-03 15:16:40|3517.52|3509.82|3517.32|3509.62|3517.52|3509.82|3517.27|3509.57|23
1648999010000|2022-04-03 15:16:50|3517.4|3509.7|3517.39|3509.69|3517.53|3509.83|3517.28|3509.58|26
1648999020000|2022-04-03 15:17:00|3517.32|3509.62|3517.58|3509.88|3517.58|3509.88|3517.31|3509.61|31
1648999030000|2022-04-03 15:17:10|3517.59|3509.89|3518.41|3510.71|3518.44|3510.74|3517.42|3509.72|31
1648999040000|2022-04-03 15:17:20|3518.44|3510.74|3519.32|3511.62|3519.6|3511.9|3518.44|3510.74|29
1648999050000|2022-04-03 15:17:30|3519.26|3511.56|3519.2|3511.5|3519.36|3511.66|3518.93|3511.23|28
1648999060000|2022-04-03 15:17:40|3519.54|3511.84|3520.08|3512.38|3520.08|3512.38|3519.54|3511.84|22
1648999070000|2022-04-03 15:17:50|3520.09|3512.39|3520.46|3512.76|3520.6|3512.9|3520.09|3512.39|27
1648999080000|2022-04-03 15:18:00|3520.45|3512.75|3520.55|3512.85|3520.6|3512.9|3520.45|3512.75|27
1648999090000|2022-04-03 15:18:10|3520.54|3512.84|3520.54|3512.84|3520.63|3512.93|3520.51|3512.81|24
1648999100000|2022-04-03 15:18:20|3520.56|3512.86|3521.15|3513.45|3521.17|3513.47|3520.54|3512.84|30
1648999110000|2022-04-03 15:18:30|3521.17|3513.47|3521.19|3513.49|3521.27|3513.57|3521.09|3513.39|25
1648999120000|2022-04-03 15:18:40|3521.18|3513.48|3519.66|3511.96|3521.18|3513.48|3519.65|3511.95|21
1648999130000|2022-04-03 15:18:50|3519.62|3511.92|3520.67|3512.97|3520.73|3513.03|3518.97|3511.27|33
1648999140000|2022-04-03 15:19:00|3520.89|3513.19|3521.38|3513.68|3521.38|3513.68|3520.7|3513|29
1648999150000|2022-04-03 15:19:10|3521.39|3513.69|3521.35|3513.65|3521.68|3513.98|3521.3|3513.6|27
1648999160000|2022-04-03 15:19:20|3521.33|3513.63|3519.79|3512.09|3521.33|3513.63|3519.77|3512.07|35
1648999170000|2022-04-03 15:19:30|3519.76|3512.06|3519.44|3511.74|3519.88|3512.18|3519.39|3511.69|28
1648999180000|2022-04-03 15:19:40|3519.41|3511.71|3519.37|3511.67|3519.5|3511.8|3519.27|3511.57|24
1648999190000|2022-04-03 15:19:50|3519.36|3511.66|3519.03|3511.33|3519.36|3511.66|3519.01|3511.31|23
1648999200000|2022-04-03 15:20:00|3519.02|3511.32|3519.71|3512.01|3519.71|3512.01|3519.02|3511.32|28
1648999210000|2022-04-03 15:20:10|3519.72|3512.02|3520.47|3512.77|3520.47|3512.77|3519.71|3512.01|23
1648999220000|2022-04-03 15:20:20|3520.51|3512.81|3520.93|3513.23|3521|3513.3|3520.48|3512.78|16
1648999230000|2022-04-03 15:20:30|3520.92|3513.22|3521.01|3513.31|3521.19|3513.49|3520.84|3513.14|26
1648999240000|2022-04-03 15:20:40|3520.98|3513.28|3520.96|3513.26|3521.04|3513.34|3520.82|3513.12|27
1648999250000|2022-04-03 15:20:50|3521|3513.3|3520.96|3513.26|3521.01|3513.31|3520.95|3513.25|18
1648999260000|2022-04-03 15:21:00|3521.4|3513.7|3521.89|3514.19|3522.04|3514.34|3521.38|3513.68|21
1648999270000|2022-04-03 15:21:10|3522.08|3514.38|3522.34|3514.64|3522.49|3514.79|3522.07|3514.37|29
1648999280000|2022-04-03 15:21:20|3522.38|3514.68|3522.58|3514.88|3522.63|3514.93|3522.3|3514.6|18
1648999290000|2022-04-03 15:21:30|3522.64|3514.94|3522.67|3514.97|3522.76|3515.06|3522.56|3514.86|18
1648999300000|2022-04-03 15:21:40|3522.69|3514.99|3522.82|3515.12|3523.37|3515.67|3522.69|3514.99|31
1648999310000|2022-04-03 15:21:50|3522.81|3515.11|3521.98|3514.28|3522.81|3515.11|3521.92|3514.22|27
1648999320000|2022-04-03 15:22:00|3521.99|3514.29|3523.11|3515.41|3523.17|3515.47|3521.92|3514.22|21
1648999330000|2022-04-03 15:22:10|3523.14|3515.44|3523.17|3515.47|3523.35|3515.65|3523.14|3515.44|27
1648999340000|2022-04-03 15:22:20|3523.07|3515.37|3522.38|3514.68|3523.09|3515.39|3522.09|3514.39|39
1648999350000|2022-04-03 15:22:30|3522.4|3514.7|3522.21|3514.51|3522.42|3514.72|3522.14|3514.44|22
1648999360000|2022-04-03 15:22:40|3522.23|3514.53|3521.89|3514.19|3522.52|3514.82|3521.89|3514.19|28
1648999370000|2022-04-03 15:22:50|3521.9|3514.2|3521.9|3514.2|3521.95|3514.25|3521.82|3514.12|20
1648999380000|2022-04-03 15:23:00|3521.91|3514.21|3522.5|3514.8|3522.5|3514.8|3521.9|3514.2|16
1648999390000|2022-04-03 15:23:10|3522.53|3514.83|3522.4|3514.7|3522.53|3514.83|3522.37|3514.67|18
1648999400000|2022-04-03 15:23:20|3522.39|3514.69|3521.98|3514.28|3522.41|3514.71|3521.98|3514.28|16
1648999410000|2022-04-03 15:23:30|3522.09|3514.39|3521.67|3513.97|3522.1|3514.4|3521.67|3513.97|30
1648999420000|2022-04-03 15:23:40|3521.32|3513.62|3521.11|3513.41|3521.43|3513.73|3521.11|3513.41|31
1648999430000|2022-04-03 15:23:50|3521.07|3513.37|3520.31|3512.61|3521.11|3513.41|3519.73|3512.03|34
1648999440000|2022-04-03 15:24:00|3520.33|3512.63|3520.79|3513.09|3520.81|3513.11|3520.27|3512.57|22
1648999450000|2022-04-03 15:24:10|3520.8|3513.1|3520.46|3512.76|3520.8|3513.1|3519.91|3512.21|33
1648999460000|2022-04-03 15:24:20|3520.4|3512.7|3519.63|3511.93|3520.4|3512.7|3519.6|3511.9|28
1648999470000|2022-04-03 15:24:30|3519.62|3511.92|3519.58|3511.88|3519.68|3511.98|3519.56|3511.86|28
1648999480000|2022-04-03 15:24:40|3519.63|3511.93|3519.57|3511.87|3519.73|3512.03|3519.57|3511.87|22
1648999490000|2022-04-03 15:24:50|3519.51|3511.81|3519.56|3511.86|3519.63|3511.93|3519.1|3511.4|31
1648999500000|2022-04-03 15:25:00|3519.57|3511.87|3519.75|3512.05|3519.75|3512.05|3519.53|3511.83|28
1648999510000|2022-04-03 15:25:10|3519.81|3512.11|3520.11|3512.41|3520.15|3512.45|3519.76|3512.06|22
1648999520000|2022-04-03 15:25:20|3520.12|3512.42|3520.58|3512.88|3520.83|3513.13|3520.08|3512.38|28
1648999530000|2022-04-03 15:25:30|3520.59|3512.89|3520.92|3513.22|3521.01|3513.31|3520.5|3512.8|26
1648999540000|2022-04-03 15:25:40|3520.89|3513.19|3520.71|3513.01|3520.89|3513.19|3520.67|3512.97|25
1648999550000|2022-04-03 15:25:50|3520.64|3512.94|3519.98|3512.28|3520.67|3512.97|3519.98|3512.28|26
1648999560000|2022-04-03 15:26:00|3519.97|3512.27|3520.32|3512.62|3520.41|3512.71|3519.57|3511.87|29
1648999570000|2022-04-03 15:26:10|3520.42|3512.72|3520.64|3512.94|3520.7|3513|3520.42|3512.72|20
1648999580000|2022-04-03 15:26:20|3520.63|3512.93|3520.74|3513.04|3520.84|3513.14|3520.61|3512.91|24
1648999590000|2022-04-03 15:26:30|3520.91|3513.21|3520.96|3513.26|3521.24|3513.54|3520.87|3513.17|24
1648999600000|2022-04-03 15:26:40|3520.98|3513.28|3520.97|3513.27|3521.09|3513.39|3520.95|3513.25|17
1648999610000|2022-04-03 15:26:50|3520.96|3513.26|3521.05|3513.35|3521.05|3513.35|3520.93|3513.23|21
1648999620000|2022-04-03 15:27:00|3521|3513.3|3521.46|3513.76|3521.46|3513.76|3520.94|3513.24|30
1648999630000|2022-04-03 15:27:10|3521.44|3513.74|3521.81|3514.11|3521.9|3514.2|3521.43|3513.73|21
1648999640000|2022-04-03 15:27:20|3522.07|3514.37|3521.36|3513.66|3522.23|3514.53|3521.36|3513.66|28
1648999650000|2022-04-03 15:27:30|3521.4|3513.7|3518.73|3511.03|3521.44|3513.74|3517.77|3510.07|34
1648999660000|2022-04-03 15:27:40|3518.71|3511.01|3518.62|3510.92|3518.73|3511.03|3518.58|3510.88|29
1648999670000|2022-04-03 15:27:50|3518.6|3510.9|3517.59|3509.89|3518.67|3510.97|3517.56|3509.86|34
1648999680000|2022-04-03 15:28:00|3517.62|3509.92|3517.69|3509.99|3518.3|3510.6|3517.29|3509.59|36
1648999690000|2022-04-03 15:28:10|3517.68|3509.98|3517.75|3510.05|3517.91|3510.21|3517.68|3509.98|35
1648999700000|2022-04-03 15:28:20|3517.72|3510.02|3517.71|3510.01|3517.79|3510.09|3517.67|3509.97|24
1648999710000|2022-04-03 15:28:30|3517.72|3510.02|3514.53|3506.83|3517.75|3510.05|3514.03|3506.33|36
1648999720000|2022-04-03 15:28:40|3514.5|3506.8|3513.97|3506.27|3514.5|3506.8|3513.27|3505.57|35
1648999730000|2022-04-03 15:28:50|3514.02|3506.32|3513.44|3505.74|3514.02|3506.32|3513.39|3505.69|30
1648999740000|2022-04-03 15:29:00|3513.43|3505.73|3513.9|3506.2|3513.93|3506.23|3513.4|3505.7|29
1648999750000|2022-04-03 15:29:10|3513.95|3506.25|3513.92|3506.22|3513.95|3506.25|3513.74|3506.04|27
1648999760000|2022-04-03 15:29:20|3513.86|3506.16|3513.93|3506.23|3514.18|3506.48|3513.85|3506.15|28
1648999770000|2022-04-03 15:29:30|3513.91|3506.21|3514.17|3506.47|3514.3|3506.6|3513.88|3506.18|25
1648999780000|2022-04-03 15:29:40|3514.11|3506.41|3514.02|3506.32|3514.16|3506.46|3513.99|3506.29|18
1648999790000|2022-04-03 15:29:50|3513.99|3506.29|3512.64|3504.94|3514.05|3506.35|3512.5|3504.8|31
1648999800000|2022-04-03 15:30:00|3512.54|3504.84|3512.91|3505.21|3513.22|3505.52|3512.46|3504.76|34
1648999810000|2022-04-03 15:30:10|3512.94|3505.24|3511.76|3504.06|3512.94|3505.24|3511.47|3503.77|31
1648999820000|2022-04-03 15:30:20|3511.73|3504.03|3510.18|3502.48|3511.8|3504.1|3510.18|3502.48|35
1648999830000|2022-04-03 15:30:30|3510.44|3502.74|3510.32|3502.62|3510.58|3502.88|3509.61|3501.91|34
1648999840000|2022-04-03 15:30:40|3510.35|3502.65|3510.18|3502.48|3510.35|3502.65|3509.78|3502.08|29
1648999850000|2022-04-03 15:30:50|3510.17|3502.47|3508.35|3500.65|3510.19|3502.49|3508.33|3500.63|31
1648999860000|2022-04-03 15:31:00|3508.42|3500.72|3507.5|3499.8|3508.46|3500.76|3507.42|3499.72|35
1648999870000|2022-04-03 15:31:10|3507.52|3499.82|3508.54|3500.84|3508.54|3500.84|3507.46|3499.76|26
1648999880000|2022-04-03 15:31:20|3508.55|3500.85|3509.05|3501.35|3509.1|3501.4|3508.54|3500.84|34
1648999890000|2022-04-03 15:31:30|3509.02|3501.32|3508.41|3500.71|3509.1|3501.4|3508.15|3500.45|38
1648999900000|2022-04-03 15:31:40|3508.47|3500.77|3508.41|3500.71|3509.04|3501.34|3507.87|3500.17|35
1648999910000|2022-04-03 15:31:50|3508.47|3500.77|3508.54|3500.84|3508.54|3500.84|3508.21|3500.51|28
1648999920000|2022-04-03 15:32:00|3508.85|3501.15|3506.9|3499.2|3508.87|3501.17|3506.69|3498.99|34
1648999930000|2022-04-03 15:32:10|3507.09|3499.39|3507.79|3500.09|3507.79|3500.09|3507.09|3499.39|33
1648999940000|2022-04-03 15:32:20|3507.78|3500.08|3508.68|3500.98|3508.68|3500.98|3507.67|3499.97|25
1648999950000|2022-04-03 15:32:30|3508.8|3501.1|3508.46|3500.76|3509.14|3501.44|3508.46|3500.76|34
1648999960000|2022-04-03 15:32:40|3508.39|3500.69|3508.76|3501.06|3508.78|3501.08|3508.14|3500.44|26
1648999970000|2022-04-03 15:32:50|3508.78|3501.08|3508.71|3501.01|3508.91|3501.21|3508.68|3500.98|29
1648999980000|2022-04-03 15:33:00|3508.74|3501.04|3508.84|3501.14|3508.85|3501.15|3508.64|3500.94|29
1648999990000|2022-04-03 15:33:10|3508.85|3501.15|3507.62|3499.92|3508.85|3501.15|3507.62|3499.92|33
1649000000000|2022-04-03 15:33:20|3507.58|3499.88|3506.7|3499|3507.75|3500.05|3506.7|3499|37
1649000010000|2022-04-03 15:33:30|3506.61|3498.91|3505.48|3497.78|3506.61|3498.91|3505.11|3497.41|31
1649000020000|2022-04-03 15:33:40|3505.49|3497.79|3506.57|3498.87|3507.13|3499.43|3505.49|3497.79|34
1649000030000|2022-04-03 15:33:50|3506.56|3498.86|3506.61|3498.91|3506.61|3498.91|3506.36|3498.66|35
1649000040000|2022-04-03 15:34:00|3506.64|3498.94|3507|3499.3|3507.01|3499.31|3506.64|3498.94|31
1649000050000|2022-04-03 15:34:10|3507.01|3499.31|3507.63|3499.93|3507.64|3499.94|3506.97|3499.27|30
1649000060000|2022-04-03 15:34:20|3507.74|3500.04|3508.37|3500.67|3508.4|3500.7|3507.56|3499.86|34
1649000070000|2022-04-03 15:34:30|3508.09|3500.39|3508.26|3500.56|3508.26|3500.56|3507.57|3499.87|35
1649000080000|2022-04-03 15:34:40|3508.28|3500.58|3507.62|3499.92|3508.33|3500.63|3507.61|3499.91|31
1649000090000|2022-04-03 15:34:50|3507.67|3499.97|3506.81|3499.11|3507.68|3499.98|3506.79|3499.09|31
1649000100000|2022-04-03 15:35:00|3506.82|3499.12|3506.19|3498.49|3506.82|3499.12|3506.14|3498.44|34
1649000110000|2022-04-03 15:35:10|3506.23|3498.53|3505.88|3498.18|3506.28|3498.58|3505.68|3497.98|33
1649000120000|2022-04-03 15:35:20|3505.89|3498.19|3505.71|3498.01|3506.27|3498.57|3505.61|3497.91|32
1649000130000|2022-04-03 15:35:30|3505.72|3498.02|3505.72|3498.02|3506.1|3498.4|3505.69|3497.99|35
1649000140000|2022-04-03 15:35:40|3505.78|3498.08|3505.71|3498.01|3505.8|3498.1|3505.69|3497.99|27
1649000150000|2022-04-03 15:35:50|3505.69|3497.99|3504.12|3496.42|3505.69|3497.99|3504.12|3496.42|32
1649000160000|2022-04-03 15:36:00|3503.88|3496.18|3505.23|3497.53|3505.25|3497.55|3503.86|3496.16|35
1649000170000|2022-04-03 15:36:10|3505.25|3497.55|3505.37|3497.67|3505.41|3497.71|3505.18|3497.48|34
1649000180000|2022-04-03 15:36:20|3505.36|3497.66|3505.48|3497.78|3505.54|3497.84|3505.35|3497.65|31
1649000190000|2022-04-03 15:36:30|3505.45|3497.75|3504.97|3497.27|3505.49|3497.79|3504.97|3497.27|29
1649000200000|2022-04-03 15:36:40|3505.03|3497.33|3505.04|3497.34|3505.14|3497.44|3504.96|3497.26|32
1649000210000|2022-04-03 15:36:50|3505.03|3497.33|3505|3497.3|3505.11|3497.41|3504.99|3497.29|25
1649000220000|2022-04-03 15:37:00|3505.02|3497.32|3505.01|3497.31|3505.04|3497.34|3504.96|3497.26|32
1649000230000|2022-04-03 15:37:10|3504.99|3497.29|3505.16|3497.46|3505.19|3497.49|3504.99|3497.29|24
1649000240000|2022-04-03 15:37:20|3505.41|3497.71|3506.66|3498.96|3507.36|3499.66|3505.41|3497.71|33
1649000250000|2022-04-03 15:37:30|3506.6|3498.9|3506.78|3499.08|3506.97|3499.27|3506.6|3498.9|33
1649000260000|2022-04-03 15:37:40|3506.57|3498.87|3506.15|3498.45|3506.57|3498.87|3506.01|3498.31|30
1649000270000|2022-04-03 15:37:50|3506.16|3498.46|3506.29|3498.59|3506.41|3498.71|3506.14|3498.44|28
1649000280000|2022-04-03 15:38:00|3506.31|3498.61|3506.88|3499.18|3506.89|3499.19|3506.3|3498.6|27
1649000290000|2022-04-03 15:38:10|3506.93|3499.23|3506.52|3498.82|3506.99|3499.29|3506.52|3498.82|23
1649000300000|2022-04-03 15:38:20|3506.54|3498.84|3506.11|3498.41|3506.64|3498.94|3506|3498.3|31
1649000310000|2022-04-03 15:38:30|3506.12|3498.42|3505.94|3498.24|3506.15|3498.45|3505.9|3498.2|30
1649000320000|2022-04-03 15:38:40|3505.92|3498.22|3506.1|3498.4|3506.1|3498.4|3505.92|3498.22|18
1649000330000|2022-04-03 15:38:50|3506.09|3498.39|3506.03|3498.33|3506.09|3498.39|3505.94|3498.24|30
1649000340000|2022-04-03 15:39:00|3506.04|3498.34|3505.76|3498.06|3506.1|3498.4|3505.76|3498.06|28
1649000350000|2022-04-03 15:39:10|3505.38|3497.68|3505.17|3497.47|3505.39|3497.69|3505.17|3497.47|29
1649000360000|2022-04-03 15:39:20|3505.15|3497.45|3505.12|3497.42|3505.37|3497.67|3505.12|3497.42|30
1649000370000|2022-04-03 15:39:30|3505.18|3497.48|3505.71|3498.01|3505.72|3498.02|3505.08|3497.38|36
1649000380000|2022-04-03 15:39:40|3505.7|3498|3505.81|3498.11|3505.81|3498.11|3505.35|3497.65|26
1649000390000|2022-04-03 15:39:50|3506.09|3498.39|3505.49|3497.79|3506.37|3498.67|3505.48|3497.78|36
1649000400000|2022-04-03 15:40:00|3505.53|3497.83|3505.86|3498.16|3505.9|3498.2|3505.5|3497.8|26
1649000410000|2022-04-03 15:40:10|3505.85|3498.15|3506.31|3498.61|3506.39|3498.69|3505.85|3498.15|29
1649000420000|2022-04-03 15:40:20|3506.32|3498.62|3506.7|3499|3506.7|3499|3506.27|3498.57|29
1649000430000|2022-04-03 15:40:30|3506.67|3498.97|3506.8|3499.1|3506.8|3499.1|3506.63|3498.93|28
1649000440000|2022-04-03 15:40:40|3506.77|3499.07|3506.74|3499.04|3506.77|3499.07|3506.71|3499.01|21
1649000450000|2022-04-03 15:40:50|3506.71|3499.01|3506.74|3499.04|3506.76|3499.06|3506.71|3499.01|13
1649000460000|2022-04-03 15:41:00|3506.75|3499.05|3507.02|3499.32|3507.04|3499.34|3506.71|3499.01|26
1649000470000|2022-04-03 15:41:10|3507.01|3499.31|3506.85|3499.15|3507.05|3499.35|3506.85|3499.15|28
1649000480000|2022-04-03 15:41:20|3506.86|3499.16|3507.01|3499.31|3507.01|3499.31|3506.86|3499.16|27
1649000490000|2022-04-03 15:41:30|3506.95|3499.25|3506.89|3499.19|3507.02|3499.32|3506.83|3499.13|23
1649000500000|2022-04-03 15:41:40|3506.87|3499.17|3507.03|3499.33|3507.08|3499.38|3506.87|3499.17|31
1649000510000|2022-04-03 15:41:50|3507.04|3499.34|3507.08|3499.38|3507.1|3499.4|3507.02|3499.32|30
1649000520000|2022-04-03 15:42:00|3507.04|3499.34|3507.09|3499.39|3507.13|3499.43|3507.04|3499.34|29
1649000530000|2022-04-03 15:42:10|3507.08|3499.38|3507.08|3499.38|3507.12|3499.42|3507.04|3499.34|28
1649000540000|2022-04-03 15:42:20|3507.07|3499.37|3507.13|3499.43|3507.16|3499.46|3507.04|3499.34|24
1649000550000|2022-04-03 15:42:30|3507.14|3499.44|3508.32|3500.62|3508.59|3500.89|3507.14|3499.44|23
1649000560000|2022-04-03 15:42:40|3508.51|3500.81|3508.59|3500.89|3508.68|3500.98|3508.48|3500.78|32
1649000570000|2022-04-03 15:42:50|3508.57|3500.87|3508.08|3500.38|3508.66|3500.96|3508.08|3500.38|27
1649000580000|2022-04-03 15:43:00|3508.04|3500.34|3507.83|3500.13|3508.04|3500.34|3507.8|3500.1|28
1649000590000|2022-04-03 15:43:10|3507.82|3500.12|3508.9|3501.2|3509.19|3501.49|3507.81|3500.11|27
1649000600000|2022-04-03 15:43:20|3508.89|3501.19|3508.94|3501.24|3508.99|3501.29|3508.87|3501.17|25
1649000610000|2022-04-03 15:43:30|3508.93|3501.23|3508.97|3501.27|3509.01|3501.31|3508.87|3501.17|26
1649000620000|2022-04-03 15:43:40|3508.91|3501.21|3508.9|3501.2|3508.97|3501.27|3508.83|3501.13|31
1649000630000|2022-04-03 15:43:50|3508.91|3501.21|3509.03|3501.33|3509.06|3501.36|3508.87|3501.17|30
1649000640000|2022-04-03 15:44:00|3509.04|3501.34|3507.91|3500.21|3509.04|3501.34|3507.75|3500.05|31
1649000650000|2022-04-03 15:44:10|3507.93|3500.23|3507.87|3500.17|3508.06|3500.36|3507.78|3500.08|34
1649000660000|2022-04-03 15:44:20|3507.9|3500.2|3506.87|3499.17|3507.9|3500.2|3506.86|3499.16|17
1649000670000|2022-04-03 15:44:30|3506.85|3499.15|3505.42|3497.72|3506.89|3499.19|3505.21|3497.51|32
1649000680000|2022-04-03 15:44:40|3505.74|3498.04|3505.04|3497.34|3505.79|3498.09|3505.03|3497.33|23
1649000690000|2022-04-03 15:44:50|3505.03|3497.33|3505.03|3497.33|3505.08|3497.38|3504.97|3497.27|26
1649000700000|2022-04-03 15:45:00|3505.01|3497.31|3507.21|3499.51|3507.55|3499.85|3504.65|3496.95|36
1649000710000|2022-04-03 15:45:10|3507.51|3499.81|3509.89|3502.19|3509.89|3502.19|3507.51|3499.81|33
1649000720000|2022-04-03 15:45:20|3509.96|3502.26|3512.56|3504.86|3512.67|3504.97|3509.84|3502.14|35
1649000730000|2022-04-03 15:45:30|3512.63|3504.93|3510.92|3503.22|3513.07|3505.37|3510.88|3503.18|37
1649000740000|2022-04-03 15:45:40|3510.86|3503.16|3510.67|3502.97|3511.36|3503.66|3510.53|3502.83|35
1649000750000|2022-04-03 15:45:50|3510.77|3503.07|3510.74|3503.04|3510.77|3503.07|3510.65|3502.95|32
1649000760000|2022-04-03 15:46:00|3510.75|3503.05|3510.79|3503.09|3510.8|3503.1|3510.64|3502.94|26
1649000770000|2022-04-03 15:46:10|3510.72|3503.02|3511.27|3503.57|3511.27|3503.57|3510.63|3502.93|32
1649000780000|2022-04-03 15:46:20|3511.35|3503.65|3511.67|3503.97|3511.67|3503.97|3511.33|3503.63|25
1649000790000|2022-04-03 15:46:30|3511.6|3503.9|3511.11|3503.41|3511.65|3503.95|3511.09|3503.39|28
1649000800000|2022-04-03 15:46:40|3511.1|3503.4|3511.38|3503.68|3511.86|3504.16|3511.1|3503.4|34
1649000810000|2022-04-03 15:46:50|3511.45|3503.75|3511.93|3504.23|3511.93|3504.23|3511.36|3503.66|25
1649000820000|2022-04-03 15:47:00|3511.94|3504.24|3510.51|3502.81|3511.98|3504.28|3510.51|3502.81|33
1649000830000|2022-04-03 15:47:10|3510.52|3502.82|3508.67|3500.97|3510.55|3502.85|3508.67|3500.97|24
1649000840000|2022-04-03 15:47:20|3508.31|3500.61|3507.71|3500.01|3508.31|3500.61|3507.64|3499.94|31
1649000850000|2022-04-03 15:47:30|3507.59|3499.89|3507.5|3499.8|3507.65|3499.95|3507.4|3499.7|33
1649000860000|2022-04-03 15:47:40|3507.49|3499.79|3507.62|3499.92|3507.62|3499.92|3507.47|3499.77|22
1649000870000|2022-04-03 15:47:50|3507.6|3499.9|3507.59|3499.89|3507.66|3499.96|3507.4|3499.7|26
1649000880000|2022-04-03 15:48:00|3507.58|3499.88|3507.61|3499.91|3507.61|3499.91|3507.51|3499.81|24
1649000890000|2022-04-03 15:48:10|3507.59|3499.89|3507.46|3499.76|3507.61|3499.91|3507.42|3499.72|31
1649000900000|2022-04-03 15:48:20|3507.51|3499.81|3507.51|3499.81|3507.53|3499.83|3507.43|3499.73|29
1649000910000|2022-04-03 15:48:30|3507.52|3499.82|3508.89|3501.19|3508.9|3501.2|3507.46|3499.76|27
1649000920000|2022-04-03 15:48:40|3508.93|3501.23|3509.12|3501.42|3509.16|3501.46|3508.91|3501.21|24
1649000930000|2022-04-03 15:48:50|3509.05|3501.35|3508.85|3501.15|3509.22|3501.52|3508.85|3501.15|26
1649000940000|2022-04-03 15:49:00|3508.86|3501.16|3508.88|3501.18|3508.93|3501.23|3508.85|3501.15|30
1649000950000|2022-04-03 15:49:10|3508.87|3501.17|3507.6|3499.9|3508.9|3501.2|3507.6|3499.9|26
1649000960000|2022-04-03 15:49:20|3507.57|3499.87|3507.73|3500.03|3507.75|3500.05|3507.57|3499.87|29
1649000970000|2022-04-03 15:49:30|3507.75|3500.05|3507.7|3500|3507.75|3500.05|3507.58|3499.88|27
1649000980000|2022-04-03 15:49:40|3507.68|3499.98|3508.19|3500.49|3508.26|3500.56|3507.63|3499.93|30
1649000990000|2022-04-03 15:49:50|3508.2|3500.5|3508.98|3501.28|3508.98|3501.28|3508.13|3500.43|20
1649001000000|2022-04-03 15:50:00|3508.96|3501.26|3508.96|3501.26|3509.04|3501.34|3508.9|3501.2|28
1649001010000|2022-04-03 15:50:10|3508.85|3501.15|3508.91|3501.21|3508.94|3501.24|3508.84|3501.14|22
1649001020000|2022-04-03 15:50:20|3508.87|3501.17|3508.93|3501.23|3508.94|3501.24|3508.85|3501.15|28
1649001030000|2022-04-03 15:50:30|3508.94|3501.24|3508.95|3501.25|3509.02|3501.32|3508.89|3501.19|16
1649001040000|2022-04-03 15:50:40|3508.92|3501.22|3508.93|3501.23|3508.95|3501.25|3508.91|3501.21|13
1649001050000|2022-04-03 15:50:50|3508.94|3501.24|3508.97|3501.27|3508.98|3501.28|3508.91|3501.21|23
1649001060000|2022-04-03 15:51:00|3508.95|3501.25|3508.97|3501.27|3509.09|3501.39|3508.95|3501.25|31
1649001070000|2022-04-03 15:51:10|3509.01|3501.31|3509.01|3501.31|3509.06|3501.36|3508.97|3501.27|29
1649001080000|2022-04-03 15:51:20|3508.99|3501.29|3508.98|3501.28|3509.05|3501.35|3508.96|3501.26|27
1649001090000|2022-04-03 15:51:30|3508.99|3501.29|3509.19|3501.49|3509.19|3501.49|3508.99|3501.29|30
1649001100000|2022-04-03 15:51:40|3509.16|3501.46|3508.6|3500.9|3509.19|3501.49|3508.56|3500.86|32
1649001110000|2022-04-03 15:51:50|3508.62|3500.92|3508.47|3500.77|3508.63|3500.93|3508.44|3500.74|21
1649001120000|2022-04-03 15:52:00|3508.46|3500.76|3509.1|3501.4|3509.11|3501.41|3508.29|3500.59|34
1649001130000|2022-04-03 15:52:10|3509.04|3501.34|3509.2|3501.5|3509.21|3501.51|3509.02|3501.32|26
1649001140000|2022-04-03 15:52:20|3509.16|3501.46|3509.12|3501.42|3509.19|3501.49|3509.11|3501.41|27
1649001150000|2022-04-03 15:52:30|3509.14|3501.44|3509.12|3501.42|3509.18|3501.48|3509.1|3501.4|32
1649001160000|2022-04-03 15:52:40|3508.91|3501.21|3508.6|3500.9|3508.92|3501.22|3508.6|3500.9|29
1649001170000|2022-04-03 15:52:50|3508.51|3500.81|3508.28|3500.58|3508.51|3500.81|3508.25|3500.55|24
1649001180000|2022-04-03 15:53:00|3508.33|3500.63|3509.21|3501.51|3509.21|3501.51|3508.25|3500.55|32
1649001190000|2022-04-03 15:53:10|3509.2|3501.5|3509.19|3501.49|3509.26|3501.56|3509.17|3501.47|28
1649001200000|2022-04-03 15:53:20|3509.18|3501.48|3508.81|3501.11|3509.23|3501.53|3508.76|3501.06|24
1649001210000|2022-04-03 15:53:30|3508.77|3501.07|3507.47|3499.77|3508.79|3501.09|3507.47|3499.77|27
1649001220000|2022-04-03 15:53:40|3507.5|3499.8|3507.53|3499.83|3507.55|3499.85|3507.45|3499.75|26
1649001230000|2022-04-03 15:53:50|3507.49|3499.79|3507.56|3499.86|3507.59|3499.89|3507.41|3499.71|25
1649001240000|2022-04-03 15:54:00|3507.21|3499.51|3507.2|3499.5|3507.23|3499.53|3507.19|3499.49|10
1649001250000|2022-04-03 15:54:10|3507.21|3499.51|3507.2|3499.5|3507.23|3499.53|3507.2|3499.5|13
1649001260000|2022-04-03 15:54:20|3507.21|3499.51|3507.12|3499.42|3507.63|3499.93|3507.12|3499.42|16
1649001270000|2022-04-03 15:54:30|3507.13|3499.43|3507.08|3499.38|3507.22|3499.52|3507.08|3499.38|19
1649001280000|2022-04-03 15:54:40|3507.14|3499.44|3507.22|3499.52|3507.24|3499.54|3507.08|3499.38|23
1649001290000|2022-04-03 15:54:50|3507.19|3499.49|3507.42|3499.72|3507.48|3499.78|3507.11|3499.41|19
1649001300000|2022-04-03 15:55:00|3507.41|3499.71|3507.42|3499.72|3507.48|3499.78|3507.4|3499.7|15
1649001310000|2022-04-03 15:55:10|3507.43|3499.73|3507.46|3499.76|3507.81|3500.11|3507.41|3499.71|29
1649001320000|2022-04-03 15:55:20|3507.49|3499.79|3507.48|3499.78|3507.49|3499.79|3507.4|3499.7|15
1649001330000|2022-04-03 15:55:30|3507.49|3499.79|3507.49|3499.79|3507.5|3499.8|3507.43|3499.73|17
1649001340000|2022-04-03 15:55:40|3507.47|3499.77|3505|3497.3|3507.47|3499.77|3504.99|3497.29|31
1649001350000|2022-04-03 15:55:50|3504.93|3497.23|3504.9|3497.2|3504.93|3497.23|3504.76|3497.06|28
1649001360000|2022-04-03 15:56:00|3504.94|3497.24|3504.7|3497|3504.94|3497.24|3504.7|3497|24
1649001370000|2022-04-03 15:56:10|3504.65|3496.95|3504.6|3496.9|3504.7|3497|3504.5|3496.8|33
1649001380000|2022-04-03 15:56:20|3504.54|3496.84|3504.79|3497.09|3504.93|3497.23|3504.39|3496.69|28
1649001390000|2022-04-03 15:56:30|3504.78|3497.08|3504.89|3497.19|3504.9|3497.2|3504.68|3496.98|31
1649001400000|2022-04-03 15:56:40|3504.87|3497.17|3504.84|3497.14|3504.88|3497.18|3504.8|3497.1|24
1649001410000|2022-04-03 15:56:50|3504.71|3497.01|3504.7|3497|3504.75|3497.05|3504.6|3496.9|27
1649001420000|2022-04-03 15:57:00|3504.69|3496.99|3504.29|3496.59|3504.71|3497.01|3504.2|3496.5|34
1649001430000|2022-04-03 15:57:10|3504.3|3496.6|3504.23|3496.53|3504.31|3496.61|3504.18|3496.48|29
1649001440000|2022-04-03 15:57:20|3504.25|3496.55|3504.28|3496.58|3504.36|3496.66|3504.2|3496.5|33
1649001450000|2022-04-03 15:57:30|3504.3|3496.6|3504.85|3497.15|3504.89|3497.19|3504.28|3496.58|26
1649001460000|2022-04-03 15:57:40|3504.84|3497.14|3505.02|3497.32|3505.06|3497.36|3504.79|3497.09|27
1649001470000|2022-04-03 15:57:50|3504.95|3497.25|3505.08|3497.38|3505.28|3497.58|3504.9|3497.2|24
1649001480000|2022-04-03 15:58:00|3505.07|3497.37|3505.14|3497.44|3505.22|3497.52|3505.07|3497.37|31
1649001490000|2022-04-03 15:58:10|3505.17|3497.47|3505.09|3497.39|3505.2|3497.5|3505.09|3497.39|36
1649001500000|2022-04-03 15:58:20|3505.1|3497.4|3505.46|3497.76|3505.6|3497.9|3505.1|3497.4|30
1649001510000|2022-04-03 15:58:30|3505.51|3497.81|3505.42|3497.72|3505.59|3497.89|3505.22|3497.52|33
1649001520000|2022-04-03 15:58:40|3505.38|3497.68|3505.56|3497.86|3505.57|3497.87|3505.11|3497.41|30
1649001530000|2022-04-03 15:58:50|3505.55|3497.85|3505.52|3497.82|3505.58|3497.88|3505.52|3497.82|26
1649001540000|2022-04-03 15:59:00|3505.51|3497.81|3505.57|3497.87|3505.57|3497.87|3505.51|3497.81|15
1649001550000|2022-04-03 15:59:10|3505.56|3497.86|3505.57|3497.87|3505.59|3497.89|3505.55|3497.85|18
1649001560000|2022-04-03 15:59:20|3505.55|3497.85|3504.85|3497.15|3505.58|3497.88|3504.79|3497.09|27
1649001570000|2022-04-03 15:59:30|3504.84|3497.14|3504.65|3496.95|3504.85|3497.15|3504.65|3496.95|35
1649001580000|2022-04-03 15:59:40|3504.64|3496.94|3504.45|3496.75|3504.69|3496.99|3504.02|3496.32|27
1649001590000|2022-04-03 15:59:50|3504.43|3496.73|3504.38|3496.68|3504.75|3497.05|3504.33|3496.63|27
1649001600000|2022-04-03 16:00:00|3504.37|3496.67|3504.39|3496.69|3504.45|3496.75|3504.36|3496.66|34
1649001610000|2022-04-03 16:00:10|3504.42|3496.72|3505.31|3497.61|3505.31|3497.61|3504.36|3496.66|29
1649001620000|2022-04-03 16:00:20|3505.52|3497.82|3507.17|3499.47|3507.34|3499.64|3505.52|3497.82|34
1649001630000|2022-04-03 16:00:30|3507.16|3499.46|3508.18|3500.48|3508.2|3500.5|3507.16|3499.46|35
1649001640000|2022-04-03 16:00:40|3508.14|3500.44|3507.12|3499.42|3508.15|3500.45|3507.12|3499.42|32
1649001650000|2022-04-03 16:00:50|3506.94|3499.24|3503.53|3495.83|3506.96|3499.26|3503.5|3495.8|33
1649001660000|2022-04-03 16:01:00|3503.79|3496.09|3504.37|3496.67|3504.37|3496.67|3503.76|3496.06|31
1649001670000|2022-04-03 16:01:10|3504.36|3496.66|3504.65|3496.95|3504.73|3497.03|3504.34|3496.64|25
1649001680000|2022-04-03 16:01:20|3504.64|3496.94|3504.31|3496.61|3504.64|3496.94|3504.23|3496.53|31
1649001690000|2022-04-03 16:01:30|3504.28|3496.58|3504.36|3496.66|3504.38|3496.68|3504.27|3496.57|29
1649001700000|2022-04-03 16:01:40|3504.38|3496.68|3504.09|3496.39|3504.5|3496.8|3504.07|3496.37|33
1649001710000|2022-04-03 16:01:50|3504.06|3496.36|3503.01|3495.31|3504.09|3496.39|3502.62|3494.92|39
1649001720000|2022-04-03 16:02:00|3503.08|3495.38|3502.86|3495.16|3503.08|3495.38|3502.41|3494.71|29
1649001730000|2022-04-03 16:02:10|3502.88|3495.18|3502.81|3495.11|3502.95|3495.25|3502.81|3495.11|31
1649001740000|2022-04-03 16:02:20|3502.77|3495.07|3502.78|3495.08|3502.89|3495.19|3502.67|3494.97|26
1649001750000|2022-04-03 16:02:30|3502.75|3495.05|3502.1|3494.4|3502.86|3495.16|3502.08|3494.38|35
1649001760000|2022-04-03 16:02:40|3502.12|3494.42|3502.19|3494.49|3502.38|3494.68|3502.08|3494.38|28
1649001770000|2022-04-03 16:02:50|3501.63|3493.93|3501.63|3493.93|3501.7|3494|3501.52|3493.82|33
1649001780000|2022-04-03 16:03:00|3501.64|3493.94|3501.77|3494.07|3501.79|3494.09|3501.63|3493.93|33
1649001790000|2022-04-03 16:03:10|3501.78|3494.08|3501.77|3494.07|3501.8|3494.1|3501.72|3494.02|19
1649001800000|2022-04-03 16:03:20|3501.78|3494.08|3502.01|3494.31|3502.01|3494.31|3501.76|3494.06|30
1649001810000|2022-04-03 16:03:30|3502|3494.3|3503.15|3495.45|3503.18|3495.48|3501.97|3494.27|31
1649001820000|2022-04-03 16:03:40|3503.17|3495.47|3502.19|3494.49|3503.18|3495.48|3502.18|3494.48|31
1649001830000|2022-04-03 16:03:50|3502.24|3494.54|3501.98|3494.28|3502.24|3494.54|3501.91|3494.21|30
1649001840000|2022-04-03 16:04:00|3502|3494.3|3502.03|3494.33|3502.09|3494.39|3502|3494.3|21
1649001850000|2022-04-03 16:04:10|3502|3494.3|3502.25|3494.55|3502.26|3494.56|3501.96|3494.26|18
1649001860000|2022-04-03 16:04:20|3502.23|3494.53|3503.08|3495.38|3503.26|3495.56|3502.22|3494.52|28
1649001870000|2022-04-03 16:04:30|3503.17|3495.47|3502.39|3494.69|3503.19|3495.49|3502.27|3494.57|28
1649001880000|2022-04-03 16:04:40|3502.43|3494.73|3501.7|3494|3502.45|3494.75|3501.7|3494|26
1649001890000|2022-04-03 16:04:50|3501.73|3494.03|3501.9|3494.2|3501.91|3494.21|3501.73|3494.03|28
1649001900000|2022-04-03 16:05:00|3501.89|3494.19|3501.9|3494.2|3501.91|3494.21|3501.73|3494.03|34
1649001910000|2022-04-03 16:05:10|3501.89|3494.19|3502.23|3494.53|3502.23|3494.53|3501.7|3494|36
1649001920000|2022-04-03 16:05:20|3502.22|3494.52|3503.74|3496.04|3503.74|3496.04|3502.2|3494.5|30
1649001930000|2022-04-03 16:05:30|3503.91|3496.21|3502.35|3494.65|3504.05|3496.35|3502.33|3494.63|36
1649001940000|2022-04-03 16:05:40|3502.36|3494.66|3502.74|3495.04|3503.32|3495.62|3502.28|3494.58|32
1649001950000|2022-04-03 16:05:50|3502.76|3495.06|3502.22|3494.52|3502.98|3495.28|3502.21|3494.51|32
1649001960000|2022-04-03 16:06:00|3502.31|3494.61|3502.25|3494.55|3502.31|3494.61|3501.99|3494.29|34
1649001970000|2022-04-03 16:06:10|3502.18|3494.48|3501.49|3493.79|3502.18|3494.48|3501.38|3493.68|37
1649001980000|2022-04-03 16:06:20|3501.48|3493.78|3501.52|3493.82|3501.64|3493.94|3501.37|3493.67|30
1649001990000|2022-04-03 16:06:30|3501.48|3493.78|3501.61|3493.91|3501.62|3493.92|3501.45|3493.75|24
1649002000000|2022-04-03 16:06:40|3501.6|3493.9|3501.51|3493.81|3501.61|3493.91|3501.47|3493.77|25
1649002010000|2022-04-03 16:06:50|3501.53|3493.83|3501.64|3493.94|3501.66|3493.96|3501.47|3493.77|29
1649002020000|2022-04-03 16:07:00|3501.62|3493.92|3502.27|3494.57|3502.27|3494.57|3501.49|3493.79|29
1649002030000|2022-04-03 16:07:10|3502.26|3494.56|3503.47|3495.77|3503.47|3495.77|3502.2|3494.5|34
1649002040000|2022-04-03 16:07:20|3503.41|3495.71|3503.33|3495.63|3503.81|3496.11|3503.27|3495.57|33
1649002050000|2022-04-03 16:07:30|3503.37|3495.67|3503.96|3496.26|3504.13|3496.43|3503.37|3495.67|31
1649002060000|2022-04-03 16:07:40|3503.99|3496.29|3504.13|3496.43|3504.38|3496.68|3503.93|3496.23|31
1649002070000|2022-04-03 16:07:50|3504.12|3496.42|3504.43|3496.73|3504.51|3496.81|3504.12|3496.42|25
1649002080000|2022-04-03 16:08:00|3504.48|3496.78|3506.24|3498.54|3506.51|3498.81|3504.32|3496.62|35
1649002090000|2022-04-03 16:08:10|3506.22|3498.52|3507.45|3499.75|3507.59|3499.89|3506.11|3498.41|34
1649002100000|2022-04-03 16:08:20|3507.46|3499.76|3508.55|3500.85|3508.64|3500.94|3507.46|3499.76|32
1649002110000|2022-04-03 16:08:30|3508.64|3500.94|3510.29|3502.59|3510.75|3503.05|3508.64|3500.94|36
1649002120000|2022-04-03 16:08:40|3510.27|3502.57|3509.61|3501.91|3510.27|3502.57|3509.44|3501.74|31
1649002130000|2022-04-03 16:08:50|3509.62|3501.92|3510.08|3502.38|3510.08|3502.38|3509.59|3501.89|29
1649002140000|2022-04-03 16:09:00|3510.09|3502.39|3510.39|3502.69|3510.39|3502.69|3510.06|3502.36|27
1649002150000|2022-04-03 16:09:10|3510.37|3502.67|3510.8|3503.1|3510.89|3503.19|3510.34|3502.64|29
1649002160000|2022-04-03 16:09:20|3510.83|3503.13|3510.38|3502.68|3510.98|3503.28|3510.06|3502.36|34
1649002170000|2022-04-03 16:09:30|3510.37|3502.67|3510.28|3502.58|3510.38|3502.68|3510.09|3502.39|25
1649002180000|2022-04-03 16:09:40|3510.29|3502.59|3510.47|3502.77|3510.56|3502.86|3510.22|3502.52|26
1649002190000|2022-04-03 16:09:50|3510.62|3502.92|3511.2|3503.5|3511.21|3503.51|3510.62|3502.92|29
1649002200000|2022-04-03 16:10:00|3511.28|3503.58|3514.09|3506.39|3514.14|3506.44|3511.28|3503.58|37
1649002210000|2022-04-03 16:10:10|3513.99|3506.29|3516.52|3508.82|3516.56|3508.86|3513.78|3506.08|35
1649002220000|2022-04-03 16:10:20|3516.75|3509.05|3518.66|3510.96|3519.26|3511.56|3516.65|3508.95|36
1649002230000|2022-04-03 16:10:30|3518.67|3510.97|3519.77|3512.07|3520.4|3512.7|3518.67|3510.97|33
1649002240000|2022-04-03 16:10:40|3519.78|3512.08|3517.67|3509.97|3519.82|3512.12|3517.2|3509.5|38
1649002250000|2022-04-03 16:10:50|3517.68|3509.98|3517.16|3509.46|3517.68|3509.98|3517.11|3509.41|25
1649002260000|2022-04-03 16:11:00|3517.17|3509.47|3518.02|3510.32|3518.09|3510.39|3517.17|3509.47|21
1649002270000|2022-04-03 16:11:10|3518.03|3510.33|3518.32|3510.62|3518.91|3511.21|3517.95|3510.25|30
1649002280000|2022-04-03 16:11:20|3518.34|3510.64|3518.39|3510.69|3518.48|3510.78|3518.27|3510.57|24
1649002290000|2022-04-03 16:11:30|3518.36|3510.66|3515.44|3507.74|3518.37|3510.67|3515.25|3507.55|32
1649002300000|2022-04-03 16:11:40|3515.36|3507.66|3514.53|3506.83|3515.36|3507.66|3514.47|3506.77|30
1649002310000|2022-04-03 16:11:50|3514.51|3506.81|3515.08|3507.38|3515.21|3507.51|3514.22|3506.52|34
1649002320000|2022-04-03 16:12:00|3514.98|3507.28|3515.75|3508.05|3515.75|3508.05|3514.98|3507.28|27
1649002330000|2022-04-03 16:12:10|3515.61|3507.91|3515.54|3507.84|3515.76|3508.06|3515.52|3507.82|35
1649002340000|2022-04-03 16:12:20|3515.55|3507.85|3515.29|3507.59|3515.61|3507.91|3515.26|3507.56|27
1649002350000|2022-04-03 16:12:30|3515.3|3507.6|3514.03|3506.33|3515.3|3507.6|3514.03|3506.33|18
1649002360000|2022-04-03 16:12:40|3514.06|3506.36|3514.95|3507.25|3514.95|3507.25|3513.69|3505.99|31
1649002370000|2022-04-03 16:12:50|3514.96|3507.26|3515.03|3507.33|3515.11|3507.41|3514.72|3507.02|30
1649002380000|2022-04-03 16:13:00|3515.02|3507.32|3514.53|3506.83|3515.06|3507.36|3514.4|3506.7|20
1649002390000|2022-04-03 16:13:10|3514.52|3506.82|3514.65|3506.95|3514.77|3507.07|3514.51|3506.81|30
1649002400000|2022-04-03 16:13:20|3514.63|3506.93|3514.75|3507.05|3514.77|3507.07|3514.63|3506.93|19
1649002410000|2022-04-03 16:13:30|3514.68|3506.98|3514.66|3506.96|3514.84|3507.14|3514.64|3506.94|27
1649002420000|2022-04-03 16:13:40|3514.68|3506.98|3515.22|3507.52|3515.22|3507.52|3514.54|3506.84|18
1649002430000|2022-04-03 16:13:50|3515.24|3507.54|3515.59|3507.89|3515.82|3508.12|3515.22|3507.52|23
1649002440000|2022-04-03 16:14:00|3515.48|3507.78|3515.28|3507.58|3515.48|3507.78|3515.25|3507.55|20
1649002450000|2022-04-03 16:14:10|3515.34|3507.64|3516.52|3508.82|3517.61|3509.91|3515.33|3507.63|31
1649002460000|2022-04-03 16:14:20|3516.5|3508.8|3517.14|3509.44|3517.16|3509.46|3516.5|3508.8|35
1649002470000|2022-04-03 16:14:30|3517.28|3509.58|3517.45|3509.75|3517.55|3509.85|3517.2|3509.5|31
1649002480000|2022-04-03 16:14:40|3517.44|3509.74|3517.52|3509.82|3517.68|3509.98|3517.41|3509.71|29
1649002490000|2022-04-03 16:14:50|3517.56|3509.86|3517.44|3509.74|3517.79|3510.09|3517.44|3509.74|25
1649002500000|2022-04-03 16:15:00|3517.29|3509.59|3517.2|3509.5|3517.3|3509.6|3517.14|3509.44|31
1649002510000|2022-04-03 16:15:10|3517.21|3509.51|3515.75|3508.05|3517.27|3509.57|3515.62|3507.92|28
1649002520000|2022-04-03 16:15:20|3515.7|3508|3515.63|3507.93|3515.74|3508.04|3515.6|3507.9|28
1649002530000|2022-04-03 16:15:30|3515.62|3507.92|3515.46|3507.76|3515.73|3508.03|3515.42|3507.72|31
1649002540000|2022-04-03 16:15:40|3515.5|3507.8|3515.61|3507.91|3515.61|3507.91|3515.45|3507.75|28
1649002550000|2022-04-03 16:15:50|3515.66|3507.96|3514.88|3507.18|3515.68|3507.98|3514.78|3507.08|30
1649002560000|2022-04-03 16:16:00|3514.81|3507.11|3515.67|3507.97|3515.67|3507.97|3514.8|3507.1|37
1649002570000|2022-04-03 16:16:10|3515.71|3508.01|3515.68|3507.98|3515.78|3508.08|3515.65|3507.95|34
1649002580000|2022-04-03 16:16:20|3515.55|3507.85|3514.65|3506.95|3515.77|3508.07|3514.64|3506.94|36
1649002590000|2022-04-03 16:16:30|3514.64|3506.94|3512.54|3504.84|3514.67|3506.97|3512.54|3504.84|35
1649002600000|2022-04-03 16:16:40|3512.46|3504.76|3511.28|3503.58|3512.46|3504.76|3510.27|3502.57|35
1649002610000|2022-04-03 16:16:50|3511.29|3503.59|3510.42|3502.72|3511.4|3503.7|3510.24|3502.54|27
1649002620000|2022-04-03 16:17:00|3510.67|3502.97|3510.51|3502.81|3510.75|3503.05|3510.31|3502.61|36
1649002630000|2022-04-03 16:17:10|3510.57|3502.87|3511.7|3504|3512|3504.3|3510.5|3502.8|30
1649002640000|2022-04-03 16:17:20|3511.24|3503.54|3512.64|3504.94|3512.79|3505.09|3511.24|3503.54|33
1649002650000|2022-04-03 16:17:30|3512.6|3504.9|3513.05|3505.35|3513.11|3505.41|3512.6|3504.9|28
1649002660000|2022-04-03 16:17:40|3513.06|3505.36|3512.73|3505.03|3513.1|3505.4|3512.73|3505.03|27
1649002670000|2022-04-03 16:17:50|3512.72|3505.02|3512.25|3504.55|3512.89|3505.19|3512.25|3504.55|30
1649002680000|2022-04-03 16:18:00|3512.05|3504.35|3511.59|3503.89|3512.16|3504.46|3511.53|3503.83|35
1649002690000|2022-04-03 16:18:10|3511.55|3503.85|3512.67|3504.97|3512.67|3504.97|3511|3503.3|38
1649002700000|2022-04-03 16:18:20|3512.7|3505|3513.6|3505.9|3513.63|3505.93|3512.7|3505|24
1649002710000|2022-04-03 16:18:30|3513.59|3505.89|3513.87|3506.17|3514.07|3506.37|3513.57|3505.87|30
1649002720000|2022-04-03 16:18:40|3513.73|3506.03|3514.69|3506.99|3514.72|3507.02|3513.73|3506.03|35
1649002730000|2022-04-03 16:18:50|3514.71|3507.01|3514.48|3506.78|3514.79|3507.09|3514.25|3506.55|25
1649002740000|2022-04-03 16:19:00|3514.49|3506.79|3514.43|3506.73|3514.83|3507.13|3514.32|3506.62|33
1649002750000|2022-04-03 16:19:10|3514.44|3506.74|3514.06|3506.36|3514.51|3506.81|3513.94|3506.24|31
1649002760000|2022-04-03 16:19:20|3514.04|3506.34|3514.18|3506.48|3514.28|3506.58|3513.98|3506.28|28
1649002770000|2022-04-03 16:19:30|3514.21|3506.51|3513.9|3506.2|3514.22|3506.52|3513.9|3506.2|24
1649002780000|2022-04-03 16:19:40|3513.91|3506.21|3513.54|3505.84|3514.02|3506.32|3513.53|3505.83|36
1649002790000|2022-04-03 16:19:50|3513.52|3505.82|3513.51|3505.81|3513.56|3505.86|3513.48|3505.78|26
1649002800000|2022-04-03 16:20:00|3513.54|3505.84|3513.64|3505.94|3513.64|3505.94|3513.04|3505.34|29
1649002810000|2022-04-03 16:20:10|3513.61|3505.91|3513.86|3506.16|3514.58|3506.88|3513.61|3505.91|32
1649002820000|2022-04-03 16:20:20|3513.89|3506.19|3513.43|3505.73|3513.93|3506.23|3513.28|3505.58|31
1649002830000|2022-04-03 16:20:30|3513.47|3505.77|3513.35|3505.65|3513.55|3505.85|3513.33|3505.63|35
1649002840000|2022-04-03 16:20:40|3513.39|3505.69|3513.22|3505.52|3513.41|3505.71|3512.92|3505.22|31
1649002850000|2022-04-03 16:20:50|3513.2|3505.5|3512.84|3505.14|3513.21|3505.51|3512.84|3505.14|30
1649002860000|2022-04-03 16:21:00|3512.82|3505.12|3511.58|3503.88|3513.02|3505.32|3511.56|3503.86|36
1649002870000|2022-04-03 16:21:10|3511.52|3503.82|3509.88|3502.18|3511.52|3503.82|3509.77|3502.07|38
1649002880000|2022-04-03 16:21:20|3509.99|3502.29|3509.25|3501.55|3510.02|3502.32|3509.25|3501.55|33
1649002890000|2022-04-03 16:21:30|3509.27|3501.57|3509.39|3501.69|3509.64|3501.94|3508.74|3501.04|35
1649002900000|2022-04-03 16:21:40|3509.38|3501.68|3509.29|3501.59|3509.44|3501.74|3508.87|3501.17|35
1649002910000|2022-04-03 16:21:50|3509.19|3501.49|3508.88|3501.18|3509.39|3501.69|3508.88|3501.18|32
1649002920000|2022-04-03 16:22:00|3508.81|3501.11|3509.1|3501.4|3509.23|3501.53|3508.52|3500.82|35
1649002930000|2022-04-03 16:22:10|3509.12|3501.42|3507.9|3500.2|3509.18|3501.48|3507.87|3500.17|27
1649002940000|2022-04-03 16:22:20|3507.87|3500.17|3506.2|3498.5|3507.87|3500.17|3506.2|3498.5|39
1649002950000|2022-04-03 16:22:30|3506.14|3498.44|3505.33|3497.63|3506.14|3498.44|3505.19|3497.49|34
1649002960000|2022-04-03 16:22:40|3505.31|3497.61|3504.74|3497.04|3505.38|3497.68|3504.1|3496.4|36
1649002970000|2022-04-03 16:22:50|3504.71|3497.01|3503.59|3495.89|3504.71|3497.01|3503.59|3495.89|32
1649002980000|2022-04-03 16:23:00|3503.11|3495.41|3500|3492.3|3503.11|3495.41|3500|3492.3|38
1649002990000|2022-04-03 16:23:10|3499.92|3492.22|3499.11|3491.41|3499.92|3492.22|3498.25|3490.55|38
1649003000000|2022-04-03 16:23:20|3499.07|3491.37|3500.42|3492.72|3501.23|3493.53|3499.07|3491.37|40
1649003010000|2022-04-03 16:23:30|3500.4|3492.7|3498.02|3490.32|3500.4|3492.7|3497.95|3490.25|38
1649003020000|2022-04-03 16:23:40|3497.75|3490.05|3497.29|3489.59|3497.75|3490.05|3496.13|3488.43|39
1649003030000|2022-04-03 16:23:50|3497.35|3489.65|3498.91|3491.21|3499.23|3491.53|3497.35|3489.65|35
1649003040000|2022-04-03 16:24:00|3498.92|3491.22|3497.03|3489.33|3499.97|3492.27|3496.63|3488.93|38
1649003050000|2022-04-03 16:24:10|3497.04|3489.34|3496.21|3488.51|3499.12|3491.42|3496.21|3488.51|36
1649003060000|2022-04-03 16:24:20|3496.2|3488.5|3495.14|3487.44|3496.28|3488.58|3494.37|3486.67|33
1649003070000|2022-04-03 16:24:30|3495.19|3487.49|3493.94|3486.24|3495.45|3487.75|3493.72|3486.02|38
1649003080000|2022-04-03 16:24:40|3493.85|3486.15|3493.22|3485.52|3493.85|3486.15|3492.95|3485.25|35
1649003090000|2022-04-03 16:24:50|3493.13|3485.43|3492.14|3484.44|3493.28|3485.58|3492.1|3484.4|35
1649003100000|2022-04-03 16:25:00|3492.15|3484.45|3494.96|3487.26|3495.09|3487.39|3492.08|3484.38|35
1649003110000|2022-04-03 16:25:10|3495.07|3487.37|3496.19|3488.49|3496.77|3489.07|3495.07|3487.37|37
1649003120000|2022-04-03 16:25:20|3496.36|3488.66|3496.24|3488.54|3497.87|3490.17|3496.1|3488.4|40
1649003130000|2022-04-03 16:25:30|3496.38|3488.68|3494.72|3487.02|3496.38|3488.68|3492.84|3485.14|37
1649003140000|2022-04-03 16:25:40|3494.71|3487.01|3495.3|3487.6|3495.87|3488.17|3494.4|3486.7|38
1649003150000|2022-04-03 16:25:50|3495.2|3487.5|3495.52|3487.82|3495.79|3488.09|3494.39|3486.69|40
1649003160000|2022-04-03 16:26:00|3495.59|3487.89|3494.26|3486.56|3496.28|3488.58|3493.7|3486|39
1649003170000|2022-04-03 16:26:10|3494.2|3486.5|3495.01|3487.31|3495.03|3487.33|3493.89|3486.19|30
1649003180000|2022-04-03 16:26:20|3495|3487.3|3496.67|3488.97|3496.67|3488.97|3495|3487.3|37
1649003190000|2022-04-03 16:26:30|3496.57|3488.87|3494.82|3487.12|3496.61|3488.91|3494.53|3486.83|35
1649003200000|2022-04-03 16:26:40|3494.81|3487.11|3494.68|3486.98|3495.85|3488.15|3494.58|3486.88|34
1649003210000|2022-04-03 16:26:50|3494.7|3487|3495.39|3487.69|3495.55|3487.85|3494.7|3487|30
1649003220000|2022-04-03 16:27:00|3495.42|3487.72|3495.43|3487.73|3495.45|3487.75|3495.29|3487.59|31
1649003230000|2022-04-03 16:27:10|3495.39|3487.69|3497.9|3490.2|3498.14|3490.44|3495.36|3487.66|34
1649003240000|2022-04-03 16:27:20|3497.86|3490.16|3494.59|3486.89|3497.86|3490.16|3494.59|3486.89|33
1649003250000|2022-04-03 16:27:30|3494.64|3486.94|3494.63|3486.93|3494.83|3487.13|3494.27|3486.57|37
1649003260000|2022-04-03 16:27:40|3494.54|3486.84|3496.17|3488.47|3496.17|3488.47|3494.3|3486.6|33
1649003270000|2022-04-03 16:27:50|3496.2|3488.5|3494.74|3487.04|3496.4|3488.7|3494.6|3486.9|33
1649003280000|2022-04-03 16:28:00|3494.89|3487.19|3496.5|3488.8|3496.53|3488.83|3494.87|3487.17|32
1649003290000|2022-04-03 16:28:10|3496.54|3488.84|3495.72|3488.02|3496.84|3489.14|3494.82|3487.12|39
1649003300000|2022-04-03 16:28:20|3495.83|3488.13|3495.35|3487.65|3496.63|3488.93|3495.29|3487.59|31
1649003310000|2022-04-03 16:28:30|3495.23|3487.53|3495.82|3488.12|3495.97|3488.27|3495.19|3487.49|34
1649003320000|2022-04-03 16:28:40|3495.81|3488.11|3495.33|3487.63|3496.03|3488.33|3495.16|3487.46|31
1649003330000|2022-04-03 16:28:50|3495.3|3487.6|3495.81|3488.11|3496.99|3489.29|3495.3|3487.6|32
1649003340000|2022-04-03 16:29:00|3495.86|3488.16|3495.99|3488.29|3495.99|3488.29|3495.13|3487.43|30
1649003350000|2022-04-03 16:29:10|3496.07|3488.37|3495.24|3487.54|3496.77|3489.07|3495.2|3487.5|35
1649003360000|2022-04-03 16:29:20|3495.22|3487.52|3496.5|3488.8|3496.64|3488.94|3495.22|3487.52|32
1649003370000|2022-04-03 16:29:30|3496.56|3488.86|3495.3|3487.6|3496.57|3488.87|3495.15|3487.45|33
1649003380000|2022-04-03 16:29:40|3495.32|3487.62|3495.32|3487.62|3495.41|3487.71|3495.23|3487.53|31
1649003390000|2022-04-03 16:29:50|3495.34|3487.64|3495.88|3488.18|3495.89|3488.19|3495.29|3487.59|26
1649003400000|2022-04-03 16:30:00|3495.91|3488.21|3494.7|3487|3495.91|3488.21|3494.6|3486.9|35
1649003410000|2022-04-03 16:30:10|3494.71|3487.01|3494.71|3487.01|3494.74|3487.04|3494.54|3486.84|27
1649003420000|2022-04-03 16:30:20|3494.68|3486.98|3494.7|3487|3494.73|3487.03|3494.59|3486.89|37
1649003430000|2022-04-03 16:30:30|3494.68|3486.98|3494.63|3486.93|3494.69|3486.99|3494.58|3486.88|24
1649003440000|2022-04-03 16:30:40|3494.58|3486.88|3493.76|3486.06|3494.58|3486.88|3493.74|3486.04|32
1649003450000|2022-04-03 16:30:50|3493.62|3485.92|3492.69|3484.99|3493.69|3485.99|3492.6|3484.9|36
1649003460000|2022-04-03 16:31:00|3492.67|3484.97|3496.48|3488.78|3496.77|3489.07|3492.67|3484.97|38
1649003470000|2022-04-03 16:31:10|3496.55|3488.85|3495.76|3488.06|3496.83|3489.13|3495.74|3488.04|36
1649003480000|2022-04-03 16:31:20|3495.69|3487.99|3496.5|3488.8|3496.54|3488.84|3495.39|3487.69|29
1649003490000|2022-04-03 16:31:30|3496.53|3488.83|3496.73|3489.03|3496.73|3489.03|3496.09|3488.39|36
1649003500000|2022-04-03 16:31:40|3496.61|3488.91|3496.74|3489.04|3496.89|3489.19|3496.56|3488.86|36
1649003510000|2022-04-03 16:31:50|3496.55|3488.85|3494.45|3486.75|3496.89|3489.19|3494.45|3486.75|35
1649003520000|2022-04-03 16:32:00|3494.44|3486.74|3494.56|3486.86|3494.87|3487.17|3493.86|3486.16|35
1649003530000|2022-04-03 16:32:10|3494.55|3486.85|3493.85|3486.15|3494.82|3487.12|3493.69|3485.99|35
1649003540000|2022-04-03 16:32:20|3493.84|3486.14|3495.05|3487.35|3495.05|3487.35|3493.84|3486.14|28
1649003550000|2022-04-03 16:32:30|3495.11|3487.41|3493.97|3486.27|3495.33|3487.63|3493.9|3486.2|36
1649003560000|2022-04-03 16:32:40|3493.93|3486.23|3492.68|3484.98|3493.94|3486.24|3492.57|3484.87|31
1649003570000|2022-04-03 16:32:50|3492.66|3484.96|3492.08|3484.38|3492.66|3484.96|3492.02|3484.32|38
1649003580000|2022-04-03 16:33:00|3492.1|3484.4|3491.35|3483.65|3492.13|3484.43|3491.33|3483.63|35
1649003590000|2022-04-03 16:33:10|3491.24|3483.54|3491.09|3483.39|3491.24|3483.54|3490.26|3482.56|30
1649003600000|2022-04-03 16:33:20|3491.04|3483.34|3490.99|3483.29|3491.14|3483.44|3490.6|3482.9|36
1649003610000|2022-04-03 16:33:30|3490.93|3483.23|3490.52|3482.82|3491|3483.3|3490.43|3482.73|38
1649003620000|2022-04-03 16:33:40|3490.51|3482.81|3489.94|3482.24|3490.95|3483.25|3489.94|3482.24|33
1649003630000|2022-04-03 16:33:50|3489.91|3482.21|3489.93|3482.23|3490.55|3482.85|3489.75|3482.05|34
1649003640000|2022-04-03 16:34:00|3489.99|3482.29|3490.58|3482.88|3490.75|3483.05|3489.7|3482|33
1649003650000|2022-04-03 16:34:10|3490.56|3482.86|3491.09|3483.39|3491.22|3483.52|3490.56|3482.86|33
1649003660000|2022-04-03 16:34:20|3491.04|3483.34|3492.54|3484.84|3492.54|3484.84|3490.91|3483.21|33
1649003670000|2022-04-03 16:34:30|3492.62|3484.92|3492.23|3484.53|3493.88|3486.18|3492.1|3484.4|39
1649003680000|2022-04-03 16:34:40|3492.62|3484.92|3490.81|3483.11|3492.79|3485.09|3490.53|3482.83|36
1649003690000|2022-04-03 16:34:50|3490.82|3483.12|3492.3|3484.6|3492.3|3484.6|3490.74|3483.04|35
1649003700000|2022-04-03 16:35:00|3492.31|3484.61|3491.9|3484.2|3492.41|3484.71|3491.48|3483.78|34
1649003710000|2022-04-03 16:35:10|3491.8|3484.1|3489.19|3481.49|3492.02|3484.32|3488.89|3481.19|34
1649003720000|2022-04-03 16:35:20|3489.09|3481.39|3489.13|3481.43|3489.17|3481.47|3488.61|3480.91|38
1649003730000|2022-04-03 16:35:30|3489.42|3481.72|3489.88|3482.18|3489.88|3482.18|3488.89|3481.19|31
1649003740000|2022-04-03 16:35:40|3489.8|3482.1|3491.23|3483.53|3491.33|3483.63|3489.33|3481.63|36
1649003750000|2022-04-03 16:35:50|3491.22|3483.52|3491.7|3484|3491.83|3484.13|3491.22|3483.52|34
1649003760000|2022-04-03 16:36:00|3491.71|3484.01|3491.72|3484.02|3491.74|3484.04|3491.39|3483.69|35
1649003770000|2022-04-03 16:36:10|3491.98|3484.28|3494.01|3486.31|3494.01|3486.31|3491.98|3484.28|33
1649003780000|2022-04-03 16:36:20|3494.07|3486.37|3493.66|3485.96|3494.81|3487.11|3493.62|3485.92|39
1649003790000|2022-04-03 16:36:30|3493.65|3485.95|3491.61|3483.91|3493.67|3485.97|3491.14|3483.44|39
1649003800000|2022-04-03 16:36:40|3491.53|3483.83|3491.26|3483.56|3491.89|3484.19|3490.74|3483.04|35
1649003810000|2022-04-03 16:36:50|3491.22|3483.52|3491.29|3483.59|3492.2|3484.5|3491.22|3483.52|38
1649003820000|2022-04-03 16:37:00|3491.25|3483.55|3492.04|3484.34|3492.32|3484.62|3491.11|3483.41|32
1649003830000|2022-04-03 16:37:10|3492.05|3484.35|3491.34|3483.64|3492.22|3484.52|3491.34|3483.64|37
1649003840000|2022-04-03 16:37:20|3491.36|3483.66|3492.01|3484.31|3492.23|3484.53|3491.36|3483.66|35
1649003850000|2022-04-03 16:37:30|3492.02|3484.32|3491.46|3483.76|3492.04|3484.34|3491.44|3483.74|32
1649003860000|2022-04-03 16:37:40|3491.45|3483.75|3491.01|3483.31|3491.81|3484.11|3491.01|3483.31|39
1649003870000|2022-04-03 16:37:50|3491.13|3483.43|3492.21|3484.51|3492.38|3484.68|3490.95|3483.25|34
1649003880000|2022-04-03 16:38:00|3492.22|3484.52|3491.87|3484.17|3492.26|3484.56|3491.87|3484.17|28
1649003890000|2022-04-03 16:38:10|3491.86|3484.16|3491.93|3484.23|3491.98|3484.28|3491.24|3483.54|27
1649003900000|2022-04-03 16:38:20|3491.91|3484.21|3490.65|3482.95|3491.92|3484.22|3490.62|3482.92|33
1649003910000|2022-04-03 16:38:30|3490.64|3482.94|3491.17|3483.47|3491.17|3483.47|3490.64|3482.94|30
1649003920000|2022-04-03 16:38:40|3491.16|3483.46|3491.2|3483.5|3491.28|3483.58|3491.04|3483.34|29
1649003930000|2022-04-03 16:38:50|3491.24|3483.54|3491.21|3483.51|3491.28|3483.58|3491.01|3483.31|31
1649003940000|2022-04-03 16:39:00|3491.22|3483.52|3491.27|3483.57|3491.32|3483.62|3491.07|3483.37|22
1649003950000|2022-04-03 16:39:10|3491.21|3483.51|3491.1|3483.4|3491.46|3483.76|3491.1|3483.4|35
1649003960000|2022-04-03 16:39:20|3491.09|3483.39|3491.86|3484.16|3492.11|3484.41|3491.08|3483.38|36
1649003970000|2022-04-03 16:39:30|3491.95|3484.25|3491.97|3484.27|3492.48|3484.78|3491.72|3484.02|39
1649003980000|2022-04-03 16:39:40|3492.02|3484.32|3492.15|3484.45|3492.28|3484.58|3491.96|3484.26|38
1649003990000|2022-04-03 16:39:50|3492.11|3484.41|3492.25|3484.55|3492.93|3485.23|3492.11|3484.41|33
1649004000000|2022-04-03 16:40:00|3491.91|3484.21|3491.5|3483.8|3491.92|3484.22|3490.79|3483.09|36
1649004010000|2022-04-03 16:40:10|3491.54|3483.84|3490.55|3482.85|3491.54|3483.84|3490.55|3482.85|37
1649004020000|2022-04-03 16:40:20|3490.6|3482.9|3490.36|3482.66|3491.01|3483.31|3490.28|3482.58|35
1649004030000|2022-04-03 16:40:30|3490.34|3482.64|3490.62|3482.92|3490.66|3482.96|3489.97|3482.27|36
1649004040000|2022-04-03 16:40:40|3490.58|3482.88|3490.69|3482.99|3490.73|3483.03|3490.58|3482.88|30
1649004050000|2022-04-03 16:40:50|3490.7|3483|3490.59|3482.89|3490.7|3483|3490.45|3482.75|31
1649004060000|2022-04-03 16:41:00|3490.56|3482.86|3490.22|3482.52|3490.68|3482.98|3490.22|3482.52|35
1649004070000|2022-04-03 16:41:10|3490.26|3482.56|3490.09|3482.39|3490.29|3482.59|3489.94|3482.24|31
1649004080000|2022-04-03 16:41:20|3490.1|3482.4|3490.09|3482.39|3490.34|3482.64|3490.04|3482.34|31
1649004090000|2022-04-03 16:41:30|3490.14|3482.44|3491.02|3483.32|3491.53|3483.83|3490.13|3482.43|32
1649004100000|2022-04-03 16:41:40|3490.99|3483.29|3491.03|3483.33|3491.08|3483.38|3490.87|3483.17|25
1649004110000|2022-04-03 16:41:50|3491.02|3483.32|3491.15|3483.45|3491.21|3483.51|3490.91|3483.21|30
1649004120000|2022-04-03 16:42:00|3491.16|3483.46|3491.87|3484.17|3492.3|3484.6|3491.12|3483.42|36
1649004130000|2022-04-03 16:42:10|3491.89|3484.19|3494.45|3486.75|3494.45|3486.75|3491.89|3484.19|37
1649004140000|2022-04-03 16:42:20|3494.42|3486.72|3494.36|3486.66|3494.7|3487|3493.72|3486.02|30
1649004150000|2022-04-03 16:42:30|3494.31|3486.61|3495.58|3487.88|3495.81|3488.11|3494.28|3486.58|30
1649004160000|2022-04-03 16:42:40|3495.92|3488.22|3495.93|3488.23|3495.99|3488.29|3495.7|3488|37
1649004170000|2022-04-03 16:42:50|3495.91|3488.21|3495.06|3487.36|3496.2|3488.5|3494.97|3487.27|32
1649004180000|2022-04-03 16:43:00|3495.07|3487.37|3494.67|3486.97|3495.09|3487.39|3494.42|3486.72|34
1649004190000|2022-04-03 16:43:10|3494.73|3487.03|3495.29|3487.59|3495.56|3487.86|3494.73|3487.03|24
1649004200000|2022-04-03 16:43:20|3495.28|3487.58|3495.33|3487.63|3495.85|3488.15|3495.24|3487.54|35
1649004210000|2022-04-03 16:43:30|3495.4|3487.7|3495.18|3487.48|3495.4|3487.7|3494.69|3486.99|35
1649004220000|2022-04-03 16:43:40|3495.17|3487.47|3495.27|3487.57|3495.27|3487.57|3494.62|3486.92|33
1649004230000|2022-04-03 16:43:50|3495.22|3487.52|3493.95|3486.25|3495.22|3487.52|3493.95|3486.25|28
1649004240000|2022-04-03 16:44:00|3493.85|3486.15|3495.3|3487.6|3495.3|3487.6|3493.46|3485.76|35
1649004250000|2022-04-03 16:44:10|3495.32|3487.62|3495.74|3488.04|3495.81|3488.11|3495.29|3487.59|24
1649004260000|2022-04-03 16:44:20|3495.73|3488.03|3495.22|3487.52|3495.73|3488.03|3495.1|3487.4|27
1649004270000|2022-04-03 16:44:30|3495.21|3487.51|3495.04|3487.34|3495.23|3487.53|3494.83|3487.13|31
1649004280000|2022-04-03 16:44:40|3495.05|3487.35|3495.21|3487.51|3495.32|3487.62|3495.01|3487.31|28
1649004290000|2022-04-03 16:44:50|3495.2|3487.5|3495.14|3487.44|3495.22|3487.52|3495.12|3487.42|21
1649004300000|2022-04-03 16:45:00|3495.15|3487.45|3495.17|3487.47|3495.21|3487.51|3495.12|3487.42|23
1649004310000|2022-04-03 16:45:10|3495.19|3487.49|3495.15|3487.45|3495.21|3487.51|3495.12|3487.42|22
1649004320000|2022-04-03 16:45:20|3495.16|3487.46|3494.29|3486.59|3495.17|3487.47|3494.29|3486.59|36
1649004330000|2022-04-03 16:45:30|3494.21|3486.51|3491.94|3484.24|3494.21|3486.51|3491.8|3484.1|35
1649004340000|2022-04-03 16:45:40|3491.97|3484.27|3493.97|3486.27|3493.97|3486.27|3491.97|3484.27|32
1649004350000|2022-04-03 16:45:50|3494|3486.3|3494.57|3486.87|3495.06|3487.36|3494|3486.3|36
1649004360000|2022-04-03 16:46:00|3494.56|3486.86|3493.86|3486.16|3494.56|3486.86|3493.01|3485.31|36
1649004370000|2022-04-03 16:46:10|3493.88|3486.18|3493.83|3486.13|3493.97|3486.27|3493.2|3485.5|34
1649004380000|2022-04-03 16:46:20|3493.84|3486.14|3493.54|3485.84|3494.3|3486.6|3493.54|3485.84|28
1649004390000|2022-04-03 16:46:30|3493.57|3485.87|3493.65|3485.95|3493.79|3486.09|3493.53|3485.83|22
1649004400000|2022-04-03 16:46:40|3493.66|3485.96|3493.75|3486.05|3493.75|3486.05|3493.57|3485.87|31
1649004410000|2022-04-03 16:46:50|3493.74|3486.04|3493.38|3485.68|3493.94|3486.24|3493.38|3485.68|32
1649004420000|2022-04-03 16:47:00|3493.42|3485.72|3493.37|3485.67|3493.52|3485.82|3493.27|3485.57|33
1649004430000|2022-04-03 16:47:10|3493.42|3485.72|3491.03|3483.33|3493.42|3485.72|3491.03|3483.33|33
1649004440000|2022-04-03 16:47:20|3490.98|3483.28|3490.82|3483.12|3491.25|3483.55|3490.72|3483.02|33
1649004450000|2022-04-03 16:47:30|3490.9|3483.2|3491.3|3483.6|3491.3|3483.6|3490.8|3483.1|32
1649004460000|2022-04-03 16:47:40|3491.27|3483.57|3490.86|3483.16|3491.49|3483.79|3490.86|3483.16|27
1649004470000|2022-04-03 16:47:50|3490.87|3483.17|3490.73|3483.03|3491.23|3483.53|3490.67|3482.97|35
1649004480000|2022-04-03 16:48:00|3490.8|3483.1|3490.82|3483.12|3490.86|3483.16|3490.45|3482.75|27
1649004490000|2022-04-03 16:48:10|3490.83|3483.13|3490.56|3482.86|3491.16|3483.46|3490.46|3482.76|31
1649004500000|2022-04-03 16:48:20|3490.61|3482.91|3491.06|3483.36|3491.06|3483.36|3490.61|3482.91|19
1649004510000|2022-04-03 16:48:30|3491.03|3483.33|3492.27|3484.57|3492.7|3485|3491.03|3483.33|32
1649004520000|2022-04-03 16:48:40|3492.26|3484.56|3491.74|3484.04|3492.28|3484.58|3491.16|3483.46|36
1649004530000|2022-04-03 16:48:50|3491.79|3484.09|3492.52|3484.82|3492.52|3484.82|3491.79|3484.09|28
1649004540000|2022-04-03 16:49:00|3492.47|3484.77|3491.47|3483.77|3492.49|3484.79|3491.31|3483.61|34
1649004550000|2022-04-03 16:49:10|3491.51|3483.81|3491.64|3483.94|3491.65|3483.95|3491.33|3483.63|33
1649004560000|2022-04-03 16:49:20|3491.6|3483.9|3491.69|3483.99|3491.85|3484.15|3491.52|3483.82|36
1649004570000|2022-04-03 16:49:30|3491.68|3483.98|3491.48|3483.78|3492.22|3484.52|3491.46|3483.76|34
1649004580000|2022-04-03 16:49:40|3491.57|3483.87|3491.83|3484.13|3491.86|3484.16|3491.51|3483.81|35
1649004590000|2022-04-03 16:49:50|3491.82|3484.12|3491.64|3483.94|3492.02|3484.32|3491.64|3483.94|33
1649004600000|2022-04-03 16:50:00|3491.65|3483.95|3491.97|3484.27|3491.99|3484.29|3491.65|3483.95|35
1649004610000|2022-04-03 16:50:10|3492.02|3484.32|3492.98|3485.28|3492.98|3485.28|3492.02|3484.32|31
1649004620000|2022-04-03 16:50:20|3492.97|3485.27|3493.15|3485.45|3493.99|3486.29|3492.97|3485.27|28
1649004630000|2022-04-03 16:50:30|3493.14|3485.44|3493.29|3485.59|3493.66|3485.96|3493.14|3485.44|39
1649004640000|2022-04-03 16:50:40|3493.3|3485.6|3492.88|3485.18|3493.35|3485.65|3492.81|3485.11|35
1649004650000|2022-04-03 16:50:50|3492.85|3485.15|3492.17|3484.47|3492.91|3485.21|3492.17|3484.47|31
1649004660000|2022-04-03 16:51:00|3492.15|3484.45|3493.05|3485.35|3493.05|3485.35|3492.13|3484.43|32
1649004670000|2022-04-03 16:51:10|3493.06|3485.36|3492.39|3484.69|3493.06|3485.36|3492.01|3484.31|33
1649004680000|2022-04-03 16:51:20|3492.42|3484.72|3491.87|3484.17|3492.46|3484.76|3491.87|3484.17|34
1649004690000|2022-04-03 16:51:30|3491.91|3484.21|3492.38|3484.68|3492.38|3484.68|3491.75|3484.05|30
1649004700000|2022-04-03 16:51:40|3492.4|3484.7|3492.11|3484.41|3492.42|3484.72|3492.02|3484.32|36
1649004710000|2022-04-03 16:51:50|3492.1|3484.4|3492.23|3484.53|3492.37|3484.67|3492.06|3484.36|27
1649004720000|2022-04-03 16:52:00|3492.25|3484.55|3492.29|3484.59|3492.31|3484.61|3492.12|3484.42|32
1649004730000|2022-04-03 16:52:10|3492.3|3484.6|3492.13|3484.43|3492.3|3484.6|3491.76|3484.06|37
1649004740000|2022-04-03 16:52:20|3492.12|3484.42|3491.7|3484|3492.13|3484.43|3491.51|3483.81|31
1649004750000|2022-04-03 16:52:30|3491.71|3484.01|3491.61|3483.91|3491.79|3484.09|3491.59|3483.89|27
1649004760000|2022-04-03 16:52:40|3491.62|3483.92|3491.48|3483.78|3491.71|3484.01|3491.45|3483.75|15
1649004770000|2022-04-03 16:52:50|3491.47|3483.77|3491.68|3483.98|3491.68|3483.98|3491.47|3483.77|26
1649004780000|2022-04-03 16:53:00|3491.64|3483.94|3491.68|3483.98|3491.74|3484.04|3491.53|3483.83|30
1649004790000|2022-04-03 16:53:10|3491.72|3484.02|3491.3|3483.6|3491.72|3484.02|3491.22|3483.52|32
1649004800000|2022-04-03 16:53:20|3491.35|3483.65|3491.44|3483.74|3491.48|3483.78|3491.28|3483.58|26
1649004810000|2022-04-03 16:53:30|3491.43|3483.73|3493.68|3485.98|3494.28|3486.58|3491.43|3483.73|38
1649004820000|2022-04-03 16:53:40|3493.67|3485.97|3493.25|3485.55|3493.73|3486.03|3493.21|3485.51|32
1649004830000|2022-04-03 16:53:50|3493.22|3485.52|3493.06|3485.36|3493.22|3485.52|3492.07|3484.37|36
1649004840000|2022-04-03 16:54:00|3493.11|3485.41|3494.27|3486.57|3494.27|3486.57|3493.02|3485.32|31
1649004850000|2022-04-03 16:54:10|3494.3|3486.6|3494.5|3486.8|3494.92|3487.22|3494.3|3486.6|32
1649004860000|2022-04-03 16:54:20|3494.39|3486.69|3494.03|3486.33|3494.39|3486.69|3493.48|3485.78|34
1649004870000|2022-04-03 16:54:30|3494.04|3486.34|3494.1|3486.4|3494.32|3486.62|3494.02|3486.32|25
1649004880000|2022-04-03 16:54:40|3494.09|3486.39|3493.94|3486.24|3494.17|3486.47|3493.79|3486.09|27
1649004890000|2022-04-03 16:54:50|3493.92|3486.22|3493.55|3485.85|3493.92|3486.22|3493.53|3485.83|34
1649004900000|2022-04-03 16:55:00|3493.42|3485.72|3493.19|3485.49|3493.42|3485.72|3492.5|3484.8|35
1649004910000|2022-04-03 16:55:10|3493.22|3485.52|3492.98|3485.28|3493.23|3485.53|3492.91|3485.21|33
1649004920000|2022-04-03 16:55:20|3493.05|3485.35|3492.89|3485.19|3493.07|3485.37|3492.72|3485.02|37
1649004930000|2022-04-03 16:55:30|3492.91|3485.21|3492.51|3484.81|3492.96|3485.26|3492.51|3484.81|27
1649004940000|2022-04-03 16:55:40|3492.54|3484.84|3492.64|3484.94|3492.66|3484.96|3492.44|3484.74|32
1649004950000|2022-04-03 16:55:50|3492.68|3484.98|3492.66|3484.96|3492.68|3484.98|3492.58|3484.88|26
1649004960000|2022-04-03 16:56:00|3492.65|3484.95|3492.64|3484.94|3492.67|3484.97|3492.58|3484.88|26
1649004970000|2022-04-03 16:56:10|3492.63|3484.93|3493.3|3485.6|3494.06|3486.36|3492.61|3484.91|35
1649004980000|2022-04-03 16:56:20|3493.31|3485.61|3493.1|3485.4|3493.31|3485.61|3493.1|3485.4|23
1649004990000|2022-04-03 16:56:30|3493.15|3485.45|3493.03|3485.33|3493.22|3485.52|3492.87|3485.17|31
1649005000000|2022-04-03 16:56:40|3493.08|3485.38|3493.15|3485.45|3493.15|3485.45|3493.04|3485.34|11
1649005010000|2022-04-03 16:56:50|3493.16|3485.46|3494.03|3486.33|3494.07|3486.37|3493.16|3485.46|24
1649005020000|2022-04-03 16:57:00|3494.04|3486.34|3493.86|3486.16|3494.26|3486.56|3493.77|3486.07|30
1649005030000|2022-04-03 16:57:10|3493.92|3486.22|3494.3|3486.6|3494.48|3486.78|3493.87|3486.17|24
1649005040000|2022-04-03 16:57:20|3494.31|3486.61|3494.1|3486.4|3494.37|3486.67|3494.01|3486.31|35
1649005050000|2022-04-03 16:57:30|3494.07|3486.37|3494.12|3486.42|3494.12|3486.42|3493.58|3485.88|24
1649005060000|2022-04-03 16:57:40|3494.1|3486.4|3494.06|3486.36|3494.13|3486.43|3494.02|3486.32|29
1649005070000|2022-04-03 16:57:50|3494.03|3486.33|3494.01|3486.31|3494.17|3486.47|3493.69|3485.99|26
1649005080000|2022-04-03 16:58:00|3494.03|3486.33|3494.14|3486.44|3494.15|3486.45|3494.03|3486.33|11
1649005090000|2022-04-03 16:58:10|3494.12|3486.42|3494.02|3486.32|3494.4|3486.7|3493.99|3486.29|20
1649005100000|2022-04-03 16:58:20|3494|3486.3|3494.11|3486.41|3494.18|3486.48|3493.98|3486.28|21
1649005110000|2022-04-03 16:58:30|3494.07|3486.37|3494.13|3486.43|3494.18|3486.48|3494|3486.3|30
1649005120000|2022-04-03 16:58:40|3494.12|3486.42|3494.16|3486.46|3494.39|3486.69|3494.04|3486.34|26
1649005130000|2022-04-03 16:58:50|3494.08|3486.38|3494.06|3486.36|3494.16|3486.46|3494.06|3486.36|19
1649005140000|2022-04-03 16:59:00|3494.05|3486.35|3494.18|3486.48|3494.18|3486.48|3494.05|3486.35|11
1649005150000|2022-04-03 16:59:10|3494.19|3486.49|3494.23|3486.53|3494.27|3486.57|3494.12|3486.42|14
1649005160000|2022-04-03 16:59:20|3494.18|3486.48|3492.89|3485.19|3494.18|3486.48|3492.53|3484.83|32
1649005170000|2022-04-03 16:59:30|3492.82|3485.12|3492.99|3485.29|3493.07|3485.37|3492.31|3484.61|32
1649005180000|2022-04-03 16:59:40|3492.98|3485.28|3492.16|3484.46|3492.98|3485.28|3492.16|3484.46|35
1649005190000|2022-04-03 16:59:50|3492.06|3484.36|3492.28|3484.58|3493.06|3485.36|3492.05|3484.35|35
1649005200000|2022-04-03 17:00:00|3492.26|3484.56|3495.13|3487.43|3495.24|3487.54|3492.24|3484.54|37
1649005210000|2022-04-03 17:00:10|3494.96|3487.26|3494.61|3486.91|3495.16|3487.46|3494.51|3486.81|38
1649005220000|2022-04-03 17:00:20|3494.62|3486.92|3494.98|3487.28|3495.01|3487.31|3494.61|3486.91|28
1649005230000|2022-04-03 17:00:30|3494.99|3487.29|3495.72|3488.02|3495.75|3488.05|3494.98|3487.28|29
1649005240000|2022-04-03 17:00:40|3495.73|3488.03|3495.94|3488.24|3496.24|3488.54|3495.73|3488.03|30
1649005250000|2022-04-03 17:00:50|3495.96|3488.26|3496.2|3488.5|3496.24|3488.54|3495.95|3488.25|27
1649005260000|2022-04-03 17:01:00|3496.22|3488.52|3495.19|3487.49|3496.22|3488.52|3495.02|3487.32|33
1649005270000|2022-04-03 17:01:10|3495.18|3487.48|3494.79|3487.09|3495.2|3487.5|3494.53|3486.83|27
1649005280000|2022-04-03 17:01:20|3494.77|3487.07|3495.43|3487.73|3495.94|3488.24|3494.77|3487.07|31
1649005290000|2022-04-03 17:01:30|3495.44|3487.74|3495.49|3487.79|3495.75|3488.05|3495.22|3487.52|34
1649005300000|2022-04-03 17:01:40|3495.54|3487.84|3495.75|3488.05|3495.75|3488.05|3495.39|3487.69|27
1649005310000|2022-04-03 17:01:50|3495.73|3488.03|3495.35|3487.65|3495.74|3488.04|3495.22|3487.52|36
1649005320000|2022-04-03 17:02:00|3495.46|3487.76|3494.94|3487.24|3495.51|3487.81|3494.94|3487.24|29
1649005330000|2022-04-03 17:02:10|3494.93|3487.23|3496.21|3488.51|3496.23|3488.53|3494.92|3487.22|26
1649005340000|2022-04-03 17:02:20|3496.18|3488.48|3496.38|3488.68|3496.7|3489|3496.1|3488.4|24
1649005350000|2022-04-03 17:02:30|3496.32|3488.62|3496.68|3488.98|3496.9|3489.2|3496.08|3488.38|33
1649005360000|2022-04-03 17:02:40|3496.65|3488.95|3496.69|3488.99|3496.7|3489|3495.91|3488.21|32
1649005370000|2022-04-03 17:02:50|3496.65|3488.95|3496.95|3489.25|3496.97|3489.27|3496.63|3488.93|35
1649005380000|2022-04-03 17:03:00|3496.91|3489.21|3496.96|3489.26|3497.05|3489.35|3496.6|3488.9|25
1649005390000|2022-04-03 17:03:10|3496.9|3489.2|3496.68|3488.98|3497|3489.3|3496.67|3488.97|24
1649005400000|2022-04-03 17:03:20|3496.69|3488.99|3496.99|3489.29|3497.06|3489.36|3496.66|3488.96|18
1649005410000|2022-04-03 17:03:30|3496.98|3489.28|3497.05|3489.35|3497.25|3489.55|3496.98|3489.28|30
1649005420000|2022-04-03 17:03:40|3497.04|3489.34|3497.17|3489.47|3497.17|3489.47|3496.96|3489.26|25
1649005430000|2022-04-03 17:03:50|3497.14|3489.44|3497.2|3489.5|3497.34|3489.64|3497.14|3489.44|29
1649005440000|2022-04-03 17:04:00|3497.22|3489.52|3497.22|3489.52|3497.27|3489.57|3497.16|3489.46|26
1649005450000|2022-04-03 17:04:10|3497.2|3489.5|3497.15|3489.45|3497.23|3489.53|3497.11|3489.41|32
1649005460000|2022-04-03 17:04:20|3497.16|3489.46|3497.17|3489.47|3497.19|3489.49|3497.1|3489.4|31
1649005470000|2022-04-03 17:04:30|3497.16|3489.46|3497.07|3489.37|3497.16|3489.46|3497.04|3489.34|32
1649005480000|2022-04-03 17:04:40|3497.08|3489.38|3496.73|3489.03|3497.09|3489.39|3496.73|3489.03|31
1649005490000|2022-04-03 17:04:50|3496.7|3489|3496.94|3489.24|3496.97|3489.27|3496.7|3489|22
1649005500000|2022-04-03 17:05:00|3496.93|3489.23|3496.83|3489.13|3496.93|3489.23|3496.44|3488.74|27
1649005510000|2022-04-03 17:05:10|3496.81|3489.11|3496.62|3488.92|3496.83|3489.13|3496.62|3488.92|33
1649005520000|2022-04-03 17:05:20|3496.61|3488.91|3496.05|3488.35|3496.61|3488.91|3496.05|3488.35|25
1649005530000|2022-04-03 17:05:30|3495.99|3488.29|3496.05|3488.35|3496.23|3488.53|3495.96|3488.26|20
1649005540000|2022-04-03 17:05:40|3495.99|3488.29|3495.73|3488.03|3496.15|3488.45|3495.73|3488.03|30
1649005550000|2022-04-03 17:05:50|3495.74|3488.04|3495.8|3488.1|3495.88|3488.18|3495.68|3487.98|26
1649005560000|2022-04-03 17:06:00|3495.81|3488.11|3495.7|3488|3495.89|3488.19|3495.65|3487.95|26
1649005570000|2022-04-03 17:06:10|3495.75|3488.05|3494.39|3486.69|3495.86|3488.16|3494.39|3486.69|31
1649005580000|2022-04-03 17:06:20|3494.42|3486.72|3494.44|3486.74|3494.5|3486.8|3494.22|3486.52|27
1649005590000|2022-04-03 17:06:30|3494.46|3486.76|3494.27|3486.57|3494.48|3486.78|3494.23|3486.53|34
1649005600000|2022-04-03 17:06:40|3494.31|3486.61|3494.54|3486.84|3494.6|3486.9|3494.27|3486.57|26
1649005610000|2022-04-03 17:06:50|3494.53|3486.83|3494.45|3486.75|3494.53|3486.83|3494.34|3486.64|22
1649005620000|2022-04-03 17:07:00|3494.44|3486.74|3493.34|3485.64|3494.48|3486.78|3493.31|3485.61|34
1649005630000|2022-04-03 17:07:10|3493.33|3485.63|3493.49|3485.79|3493.61|3485.91|3493.33|3485.63|32
1649005640000|2022-04-03 17:07:20|3493.45|3485.75|3494.39|3486.69|3494.45|3486.75|3493.45|3485.75|34
1649005650000|2022-04-03 17:07:30|3494.37|3486.67|3494.63|3486.93|3494.63|3486.93|3494.36|3486.66|24
1649005660000|2022-04-03 17:07:40|3494.64|3486.94|3495.6|3487.9|3495.8|3488.1|3494.6|3486.9|24
1649005670000|2022-04-03 17:07:50|3495.55|3487.85|3495.89|3488.19|3496.31|3488.61|3495.55|3487.85|27
1649005680000|2022-04-03 17:08:00|3496.06|3488.36|3497.01|3489.31|3497.18|3489.48|3495.9|3488.2|28
1649005690000|2022-04-03 17:08:10|3497.09|3489.39|3497.41|3489.71|3497.41|3489.71|3497.09|3489.39|24
1649005700000|2022-04-03 17:08:20|3497.39|3489.69|3497.3|3489.6|3497.46|3489.76|3497.26|3489.56|30
1649005710000|2022-04-03 17:08:30|3497.37|3489.67|3497.53|3489.83|3497.54|3489.84|3497.3|3489.6|30
1649005720000|2022-04-03 17:08:40|3497.51|3489.81|3497.35|3489.65|3497.56|3489.86|3497.33|3489.63|29
1649005730000|2022-04-03 17:08:50|3497.31|3489.61|3497.45|3489.75|3497.5|3489.8|3497.31|3489.61|22
1649005740000|2022-04-03 17:09:00|3497.47|3489.77|3497.42|3489.72|3497.52|3489.82|3497.32|3489.62|12
1649005750000|2022-04-03 17:09:10|3497.4|3489.7|3497|3489.3|3497.64|3489.94|3497|3489.3|19
1649005760000|2022-04-03 17:09:20|3496.98|3489.28|3496.48|3488.78|3497.02|3489.32|3496.06|3488.36|32
1649005770000|2022-04-03 17:09:30|3496.51|3488.81|3496.61|3488.91|3496.61|3488.91|3496.42|3488.72|27
1649005780000|2022-04-03 17:09:40|3496.62|3488.92|3496.61|3488.91|3496.79|3489.09|3496.59|3488.89|31
1649005790000|2022-04-03 17:09:50|3496.59|3488.89|3495.8|3488.1|3496.6|3488.9|3495.64|3487.94|27
1649005800000|2022-04-03 17:10:00|3495.51|3487.81|3495.41|3487.71|3495.51|3487.81|3494.62|3486.92|33
1649005810000|2022-04-03 17:10:10|3495.44|3487.74|3496.13|3488.43|3496.32|3488.62|3495.44|3487.74|28
1649005820000|2022-04-03 17:10:20|3496.15|3488.45|3495.43|3487.73|3496.15|3488.45|3495.42|3487.72|33
1649005830000|2022-04-03 17:10:30|3495.42|3487.72|3494.87|3487.17|3495.43|3487.73|3494.25|3486.55|33
1649005840000|2022-04-03 17:10:40|3494.83|3487.13|3494.1|3486.4|3494.95|3487.25|3493.94|3486.24|35
1649005850000|2022-04-03 17:10:50|3494.06|3486.36|3495.11|3487.41|3495.19|3487.49|3493.98|3486.28|33
1649005860000|2022-04-03 17:11:00|3495.06|3487.36|3494.78|3487.08|3495.07|3487.37|3494.78|3487.08|27
1649005870000|2022-04-03 17:11:10|3494.77|3487.07|3495.01|3487.31|3495.21|3487.51|3494.61|3486.91|32
1649005880000|2022-04-03 17:11:20|3495|3487.3|3494.8|3487.1|3495.05|3487.35|3494.75|3487.05|24
1649005890000|2022-04-03 17:11:30|3494.79|3487.09|3494.12|3486.42|3494.81|3487.11|3494.11|3486.41|22
1649005900000|2022-04-03 17:11:40|3494.02|3486.32|3494.28|3486.58|3494.28|3486.58|3493.94|3486.24|29
1649005910000|2022-04-03 17:11:50|3494.25|3486.55|3494.41|3486.71|3494.47|3486.77|3494.25|3486.55|9
1649005920000|2022-04-03 17:12:00|3494.42|3486.72|3494.13|3486.43|3494.49|3486.79|3494.08|3486.38|19
1649005930000|2022-04-03 17:12:10|3494.14|3486.44|3494.35|3486.65|3494.35|3486.65|3493.98|3486.28|32
1649005940000|2022-04-03 17:12:20|3494.38|3486.68|3495.13|3487.43|3495.25|3487.55|3494.37|3486.67|30
1649005950000|2022-04-03 17:12:30|3495.14|3487.44|3496.37|3488.67|3496.37|3488.67|3495.08|3487.38|18
1649005960000|2022-04-03 17:12:40|3496.17|3488.47|3496.12|3488.42|3496.25|3488.55|3495.78|3488.08|29
1649005970000|2022-04-03 17:12:50|3496.31|3488.61|3496.42|3488.72|3496.57|3488.87|3496.31|3488.61|33
1649005980000|2022-04-03 17:13:00|3496.43|3488.73|3497.02|3489.32|3497.02|3489.32|3496.38|3488.68|30
1649005990000|2022-04-03 17:13:10|3497.05|3489.35|3496.62|3488.92|3497.25|3489.55|3496.5|3488.8|36
1649006000000|2022-04-03 17:13:20|3496.69|3488.99|3497.3|3489.6|3497.3|3489.6|3496.69|3488.99|32
1649006010000|2022-04-03 17:13:30|3497.27|3489.57|3497.02|3489.32|3497.27|3489.57|3497.02|3489.32|30
1649006020000|2022-04-03 17:13:40|3497.01|3489.31|3496.98|3489.28|3497.05|3489.35|3496.73|3489.03|27
1649006030000|2022-04-03 17:13:50|3496.97|3489.27|3496.92|3489.22|3497.1|3489.4|3496.87|3489.17|25
1649006040000|2022-04-03 17:14:00|3496.94|3489.24|3497.24|3489.54|3497.24|3489.54|3496.82|3489.12|29
1649006050000|2022-04-03 17:14:10|3497.27|3489.57|3497.34|3489.64|3497.34|3489.64|3497.27|3489.57|13
1649006060000|2022-04-03 17:14:20|3497.31|3489.61|3498.1|3490.4|3498.12|3490.42|3497.29|3489.59|22
1649006070000|2022-04-03 17:14:30|3498.12|3490.42|3497.64|3489.94|3498.19|3490.49|3497.61|3489.91|34
1649006080000|2022-04-03 17:14:40|3497.6|3489.9|3497.47|3489.77|3497.64|3489.94|3497.47|3489.77|30
1649006090000|2022-04-03 17:14:50|3497.48|3489.78|3497.86|3490.16|3497.9|3490.2|3497.44|3489.74|26
1649006100000|2022-04-03 17:15:00|3497.85|3490.15|3498.04|3490.34|3498.06|3490.36|3497.85|3490.15|20
1649006110000|2022-04-03 17:15:10|3498.03|3490.33|3497.41|3489.71|3498.07|3490.37|3497.41|3489.71|26
1649006120000|2022-04-03 17:15:20|3497.4|3489.7|3497.3|3489.6|3497.41|3489.71|3497.22|3489.52|30
1649006130000|2022-04-03 17:15:30|3497.17|3489.47|3497.73|3490.03|3497.73|3490.03|3497.12|3489.42|22
1649006140000|2022-04-03 17:15:40|3497.82|3490.12|3498.33|3490.63|3498.33|3490.63|3497.82|3490.12|14
1649006150000|2022-04-03 17:15:50|3498.37|3490.67|3498.51|3490.81|3498.53|3490.83|3498.29|3490.59|17
1649006160000|2022-04-03 17:16:00|3498.53|3490.83|3498.09|3490.39|3498.63|3490.93|3498.06|3490.36|19
1649006170000|2022-04-03 17:16:10|3498.08|3490.38|3497.52|3489.82|3498.1|3490.4|3497.29|3489.59|32
1649006180000|2022-04-03 17:16:20|3497.55|3489.85|3497.78|3490.08|3497.79|3490.09|3497.55|3489.85|19
1649006190000|2022-04-03 17:16:30|3497.75|3490.05|3497.68|3489.98|3497.84|3490.14|3497.53|3489.83|20
1649006200000|2022-04-03 17:16:40|3497.71|3490.01|3497.72|3490.02|3497.74|3490.04|3497.52|3489.82|35
1649006210000|2022-04-03 17:16:50|3497.71|3490.01|3497.79|3490.09|3497.8|3490.1|3497.43|3489.73|23
1649006220000|2022-04-03 17:17:00|3497.82|3490.12|3497.86|3490.16|3497.86|3490.16|3497.78|3490.08|15
1649006230000|2022-04-03 17:17:10|3497.85|3490.15|3497.83|3490.13|3497.87|3490.17|3497.7|3490|28
1649006240000|2022-04-03 17:17:20|3497.82|3490.12|3495.41|3487.71|3497.82|3490.12|3495.41|3487.71|37
1649006250000|2022-04-03 17:17:30|3495.39|3487.69|3495.04|3487.34|3495.56|3487.86|3494.66|3486.96|32
1649006260000|2022-04-03 17:17:40|3495.01|3487.31|3495.16|3487.46|3495.33|3487.63|3494.81|3487.11|31
1649006270000|2022-04-03 17:17:50|3495.18|3487.48|3495.3|3487.6|3495.3|3487.6|3494.86|3487.16|31
1649006280000|2022-04-03 17:18:00|3495.32|3487.62|3494.96|3487.26|3495.32|3487.62|3494.93|3487.23|17
1649006290000|2022-04-03 17:18:10|3494.94|3487.24|3494.83|3487.13|3494.99|3487.29|3494.65|3486.95|34
1649006300000|2022-04-03 17:18:20|3494.84|3487.14|3494.74|3487.04|3495.02|3487.32|3494.62|3486.92|33
1649006310000|2022-04-03 17:18:30|3494.77|3487.07|3494.7|3487|3494.84|3487.14|3494.7|3487|23
1649006320000|2022-04-03 17:18:40|3494.71|3487.01|3494.72|3487.02|3494.77|3487.07|3494.64|3486.94|30
1649006330000|2022-04-03 17:18:50|3494.7|3487|3495.15|3487.45|3495.15|3487.45|3494.54|3486.84|30
1649006340000|2022-04-03 17:19:00|3495.14|3487.44|3495.71|3488.01|3495.9|3488.2|3495.14|3487.44|31
1649006350000|2022-04-03 17:19:10|3495.67|3487.97|3495.72|3488.02|3495.91|3488.21|3495.67|3487.97|23
1649006360000|2022-04-03 17:19:20|3495.79|3488.09|3495.78|3488.08|3495.99|3488.29|3495.77|3488.07|25
1649006370000|2022-04-03 17:19:30|3495.83|3488.13|3495.52|3487.82|3495.83|3488.13|3495.49|3487.79|17
1649006380000|2022-04-03 17:19:40|3495.45|3487.75|3494.61|3486.91|3495.45|3487.75|3494.57|3486.87|24
1649006390000|2022-04-03 17:19:50|3494.62|3486.92|3493.24|3485.54|3494.67|3486.97|3493.22|3485.52|32
1649006400000|2022-04-03 17:20:00|3493.32|3485.62|3493.46|3485.76|3493.65|3485.95|3492.96|3485.26|33
1649006410000|2022-04-03 17:20:10|3493.22|3485.52|3492.96|3485.26|3493.22|3485.52|3492.96|3485.26|24
1649006420000|2022-04-03 17:20:20|3492.97|3485.27|3493.63|3485.93|3493.63|3485.93|3492.9|3485.2|33
1649006430000|2022-04-03 17:20:30|3493.61|3485.91|3493.38|3485.68|3493.97|3486.27|3493.23|3485.53|36
1649006440000|2022-04-03 17:20:40|3493.33|3485.63|3493.05|3485.35|3493.68|3485.98|3492.78|3485.08|35
1649006450000|2022-04-03 17:20:50|3493.1|3485.4|3493.18|3485.48|3493.27|3485.57|3492.93|3485.23|32
1649006460000|2022-04-03 17:21:00|3493.14|3485.44|3493.2|3485.5|3493.26|3485.56|3493.02|3485.32|36
1649006470000|2022-04-03 17:21:10|3493.19|3485.49|3492.98|3485.28|3493.2|3485.5|3492.91|3485.21|25
1649006480000|2022-04-03 17:21:20|3492.99|3485.29|3492.88|3485.18|3493.01|3485.31|3492.84|3485.14|23
1649006490000|2022-04-03 17:21:30|3492.86|3485.16|3492.85|3485.15|3492.96|3485.26|3492.85|3485.15|25
1649006500000|2022-04-03 17:21:40|3492.83|3485.13|3492.95|3485.25|3493.25|3485.55|3492.75|3485.05|23
1649006510000|2022-04-03 17:21:50|3492.91|3485.21|3491.99|3484.29|3492.91|3485.21|3491.99|3484.29|37
1649006520000|2022-04-03 17:22:00|3491.95|3484.25|3492.16|3484.46|3492.38|3484.68|3491.94|3484.24|23
1649006530000|2022-04-03 17:22:10|3492.19|3484.49|3492.13|3484.43|3492.37|3484.67|3492|3484.3|30
1649006540000|2022-04-03 17:22:20|3492.09|3484.39|3491.96|3484.26|3492.13|3484.43|3491.58|3483.88|35
1649006550000|2022-04-03 17:22:30|3491.88|3484.18|3491.79|3484.09|3491.93|3484.23|3491.64|3483.94|37
1649006560000|2022-04-03 17:22:40|3491.8|3484.1|3491.56|3483.86|3491.93|3484.23|3491.44|3483.74|35
1649006570000|2022-04-03 17:22:50|3491.71|3484.01|3493.12|3485.42|3493.16|3485.46|3491.56|3483.86|25
1649006580000|2022-04-03 17:23:00|3493.1|3485.4|3493.23|3485.53|3493.38|3485.68|3493.02|3485.32|26
1649006590000|2022-04-03 17:23:10|3493.24|3485.54|3493.34|3485.64|3493.54|3485.84|3493.24|3485.54|18
1649006600000|2022-04-03 17:23:20|3493.53|3485.83|3492.8|3485.1|3493.55|3485.85|3492.71|3485.01|30
1649006610000|2022-04-03 17:23:30|3492.81|3485.11|3492.04|3484.34|3492.81|3485.11|3492.04|3484.34|26
1649006620000|2022-04-03 17:23:40|3492.02|3484.32|3491.03|3483.33|3492.02|3484.32|3491.03|3483.33|33
1649006630000|2022-04-03 17:23:50|3491.01|3483.31|3491.05|3483.35|3491.23|3483.53|3490.84|3483.14|34
1649006640000|2022-04-03 17:24:00|3491.02|3483.32|3488.81|3481.11|3491.03|3483.33|3488.8|3481.1|34
1649006650000|2022-04-03 17:24:10|3488.84|3481.14|3489.39|3481.69|3489.7|3482|3488.77|3481.07|30
1649006660000|2022-04-03 17:24:20|3489.4|3481.7|3489.55|3481.85|3489.81|3482.11|3489.39|3481.69|34
1649006670000|2022-04-03 17:24:30|3489.57|3481.87|3489.19|3481.49|3489.57|3481.87|3489.04|3481.34|30
1649006680000|2022-04-03 17:24:40|3489.23|3481.53|3488.94|3481.24|3489.24|3481.54|3488.88|3481.18|31
1649006690000|2022-04-03 17:24:50|3489|3481.3|3488.72|3481.02|3489.01|3481.31|3488.62|3480.92|30
1649006700000|2022-04-03 17:25:00|3488.69|3480.99|3488.85|3481.15|3488.89|3481.19|3488.65|3480.95|27
1649006710000|2022-04-03 17:25:10|3488.87|3481.17|3488.63|3480.93|3488.88|3481.18|3488.59|3480.89|28
1649006720000|2022-04-03 17:25:20|3488.66|3480.96|3489.21|3481.51|3489.36|3481.66|3488.44|3480.74|33
1649006730000|2022-04-03 17:25:30|3489.22|3481.52|3490.34|3482.64|3490.44|3482.74|3489.21|3481.51|35
1649006740000|2022-04-03 17:25:40|3490.44|3482.74|3490.61|3482.91|3490.64|3482.94|3490.2|3482.5|29
1649006750000|2022-04-03 17:25:50|3490.59|3482.89|3490.53|3482.83|3490.59|3482.89|3490.44|3482.74|13
1649006760000|2022-04-03 17:26:00|3490.55|3482.85|3491.18|3483.48|3491.45|3483.75|3490.55|3482.85|26
1649006770000|2022-04-03 17:26:10|3491.17|3483.47|3491.16|3483.46|3491.37|3483.67|3491.16|3483.46|18
1649006780000|2022-04-03 17:26:20|3491.17|3483.47|3491.14|3483.44|3491.23|3483.53|3491.08|3483.38|25
1649006790000|2022-04-03 17:26:30|3491.12|3483.42|3490.83|3483.13|3491.12|3483.42|3490.8|3483.1|27
1649006800000|2022-04-03 17:26:40|3490.82|3483.12|3489.86|3482.16|3490.84|3483.14|3489.83|3482.13|35
1649006810000|2022-04-03 17:26:50|3489.85|3482.15|3489.71|3482.01|3489.89|3482.19|3489.11|3481.41|36
1649006820000|2022-04-03 17:27:00|3489.33|3481.63|3490.13|3482.43|3490.27|3482.57|3489.33|3481.63|37
1649006830000|2022-04-03 17:27:10|3490.15|3482.45|3488.9|3481.2|3490.15|3482.45|3488.84|3481.14|32
1649006840000|2022-04-03 17:27:20|3488.89|3481.19|3489.04|3481.34|3489.04|3481.34|3488.35|3480.65|30
1649006850000|2022-04-03 17:27:30|3489.1|3481.4|3489.2|3481.5|3489.37|3481.67|3489.09|3481.39|29
1649006860000|2022-04-03 17:27:40|3489.12|3481.42|3488.62|3480.92|3489.18|3481.48|3488.62|3480.92|30
1649006870000|2022-04-03 17:27:50|3488.61|3480.91|3488.62|3480.92|3488.71|3481.01|3488.56|3480.86|29
1649006880000|2022-04-03 17:28:00|3488.66|3480.96|3488.15|3480.45|3489.12|3481.42|3488.15|3480.45|33
1649006890000|2022-04-03 17:28:10|3488.16|3480.46|3487.48|3479.78|3488.16|3480.46|3487.48|3479.78|35
1649006900000|2022-04-03 17:28:20|3487.36|3479.66|3486.01|3478.31|3487.36|3479.66|3486.01|3478.31|36
1649006910000|2022-04-03 17:28:30|3486.03|3478.33|3485.2|3477.5|3486.39|3478.69|3484.85|3477.15|37
1649006920000|2022-04-03 17:28:40|3485.25|3477.55|3485.96|3478.26|3486.27|3478.57|3485.07|3477.37|34
1649006930000|2022-04-03 17:28:50|3485.9|3478.2|3485.45|3477.75|3486.01|3478.31|3485.42|3477.72|33
1649006940000|2022-04-03 17:29:00|3485.43|3477.73|3484.98|3477.28|3485.69|3477.99|3484.94|3477.24|32
1649006950000|2022-04-03 17:29:10|3484.97|3477.27|3485.06|3477.36|3485.06|3477.36|3484.58|3476.88|34
1649006960000|2022-04-03 17:29:20|3484.98|3477.28|3485.03|3477.33|3485.19|3477.49|3484.98|3477.28|31
1649006970000|2022-04-03 17:29:30|3485.02|3477.32|3485.04|3477.34|3485.14|3477.44|3484.99|3477.29|26
1649006980000|2022-04-03 17:29:40|3485.05|3477.35|3484.93|3477.23|3485.05|3477.35|3484.66|3476.96|33
1649006990000|2022-04-03 17:29:50|3484.94|3477.24|3484.69|3476.99|3484.95|3477.25|3484.69|3476.99|24
1649007000000|2022-04-03 17:30:00|3484.61|3476.91|3486.3|3478.6|3486.36|3478.66|3484.57|3476.87|33
1649007010000|2022-04-03 17:30:10|3486.36|3478.66|3486.33|3478.63|3486.8|3479.1|3486.25|3478.55|36
1649007020000|2022-04-03 17:30:20|3486.36|3478.66|3487.52|3479.82|3487.59|3479.89|3486.27|3478.57|32
1649007030000|2022-04-03 17:30:30|3487.58|3479.88|3488.06|3480.36|3488.06|3480.36|3487.47|3479.77|32
1649007040000|2022-04-03 17:30:40|3488.03|3480.33|3487.68|3479.98|3488.06|3480.36|3487.63|3479.93|25
1649007050000|2022-04-03 17:30:50|3487.74|3480.04|3487.83|3480.13|3487.85|3480.15|3487.67|3479.97|22
1649007060000|2022-04-03 17:31:00|3487.73|3480.03|3487.85|3480.15|3488.11|3480.41|3487.68|3479.98|26
1649007070000|2022-04-03 17:31:10|3487.89|3480.19|3487.79|3480.09|3487.89|3480.19|3487.52|3479.82|27
1649007080000|2022-04-03 17:31:20|3487.8|3480.1|3487.88|3480.18|3488.07|3480.37|3487.8|3480.1|18
1649007090000|2022-04-03 17:31:30|3487.92|3480.22|3488.09|3480.39|3488.09|3480.39|3487.82|3480.12|29
1649007100000|2022-04-03 17:31:40|3488.07|3480.37|3488.43|3480.73|3488.43|3480.73|3487.88|3480.18|22
1649007110000|2022-04-03 17:31:50|3488.47|3480.77|3488.41|3480.71|3488.54|3480.84|3488.33|3480.63|26
1649007120000|2022-04-03 17:32:00|3488.4|3480.7|3487.96|3480.26|3488.41|3480.71|3487.94|3480.24|32
1649007130000|2022-04-03 17:32:10|3487.93|3480.23|3487.9|3480.2|3488.08|3480.38|3487.89|3480.19|27
1649007140000|2022-04-03 17:32:20|3487.89|3480.19|3488.16|3480.46|3488.17|3480.47|3487.89|3480.19|27
1649007150000|2022-04-03 17:32:30|3488.34|3480.64|3488.58|3480.88|3488.77|3481.07|3488.16|3480.46|25
1649007160000|2022-04-03 17:32:40|3488.59|3480.89|3489.69|3481.99|3489.74|3482.04|3488.46|3480.76|23
1649007170000|2022-04-03 17:32:50|3489.68|3481.98|3489.63|3481.93|3489.85|3482.15|3489.23|3481.53|29
1649007180000|2022-04-03 17:33:00|3489.74|3482.04|3488.21|3480.51|3489.74|3482.04|3488.13|3480.43|28
1649007190000|2022-04-03 17:33:10|3488.22|3480.52|3488.44|3480.74|3488.45|3480.75|3488.21|3480.51|29
1649007200000|2022-04-03 17:33:20|3488.43|3480.73|3488.45|3480.75|3488.6|3480.9|3488.42|3480.72|22
1649007210000|2022-04-03 17:33:30|3488.47|3480.77|3488.37|3480.67|3488.55|3480.85|3488.36|3480.66|28
1649007220000|2022-04-03 17:33:40|3488.36|3480.66|3488.29|3480.59|3488.38|3480.68|3488.04|3480.34|29
1649007230000|2022-04-03 17:33:50|3488.33|3480.63|3488.29|3480.59|3488.4|3480.7|3488.23|3480.53|15
1649007240000|2022-04-03 17:34:00|3488.33|3480.63|3488.32|3480.62|3488.33|3480.63|3488.29|3480.59|19
1649007250000|2022-04-03 17:34:10|3488.3|3480.6|3488.3|3480.6|3488.38|3480.68|3488.25|3480.55|25
1649007260000|2022-04-03 17:34:20|3488.34|3480.64|3488.36|3480.66|3488.38|3480.68|3488.26|3480.56|25
1649007270000|2022-04-03 17:34:30|3488.38|3480.68|3488.34|3480.64|3488.38|3480.68|3488.24|3480.54|27
1649007280000|2022-04-03 17:34:40|3488.29|3480.59|3488.32|3480.62|3488.42|3480.72|3488.29|3480.59|18
1649007290000|2022-04-03 17:34:50|3488.31|3480.61|3488.42|3480.72|3488.5|3480.8|3488.29|3480.59|19
1649007300000|2022-04-03 17:35:00|3488.43|3480.73|3488.53|3480.83|3488.53|3480.83|3488.34|3480.64|31
1649007310000|2022-04-03 17:35:10|3488.44|3480.74|3488.43|3480.73|3488.53|3480.83|3488.41|3480.71|20
1649007320000|2022-04-03 17:35:20|3488.5|3480.8|3488.42|3480.72|3488.51|3480.81|3488.41|3480.71|22
1649007330000|2022-04-03 17:35:30|3488.49|3480.79|3489.3|3481.6|3489.34|3481.64|3488.4|3480.7|30
1649007340000|2022-04-03 17:35:40|3489.26|3481.56|3489.87|3482.17|3489.93|3482.23|3489.26|3481.56|29
1649007350000|2022-04-03 17:35:50|3489.88|3482.18|3489.86|3482.16|3489.92|3482.22|3489.86|3482.16|21
1649007360000|2022-04-03 17:36:00|3489.88|3482.18|3490.51|3482.81|3490.92|3483.22|3489.88|3482.18|35
1649007370000|2022-04-03 17:36:10|3490.5|3482.8|3490.36|3482.66|3490.52|3482.82|3490.31|3482.61|32
1649007380000|2022-04-03 17:36:20|3490.38|3482.68|3490.46|3482.76|3490.46|3482.76|3490.37|3482.67|16
1649007390000|2022-04-03 17:36:30|3490.48|3482.78|3491.13|3483.43|3491.13|3483.43|3490.46|3482.76|21
1649007400000|2022-04-03 17:36:40|3491.15|3483.45|3492.48|3484.78|3492.6|3484.9|3491.15|3483.45|28
1649007410000|2022-04-03 17:36:50|3492.45|3484.75|3491.2|3483.5|3492.48|3484.78|3491.2|3483.5|21
1649007420000|2022-04-03 17:37:00|3491.23|3483.53|3491.31|3483.61|3491.37|3483.67|3491.15|3483.45|20
1649007430000|2022-04-03 17:37:10|3491.87|3484.17|3491.32|3483.62|3491.89|3484.19|3491.27|3483.57|23
1649007440000|2022-04-03 17:37:20|3491.31|3483.61|3490.69|3482.99|3491.32|3483.62|3490.39|3482.69|19
1649007450000|2022-04-03 17:37:30|3490.7|3483|3490.75|3483.05|3490.75|3483.05|3490.65|3482.95|25
1649007460000|2022-04-03 17:37:40|3490.76|3483.06|3490.66|3482.96|3490.79|3483.09|3490.66|3482.96|26
1649007470000|2022-04-03 17:37:50|3490.67|3482.97|3490.74|3483.04|3490.76|3483.06|3490.66|3482.96|28
1649007480000|2022-04-03 17:38:00|3490.76|3483.06|3490.58|3482.88|3490.78|3483.08|3490.58|3482.88|30
1649007490000|2022-04-03 17:38:10|3490.57|3482.87|3490.69|3482.99|3490.86|3483.16|3490.57|3482.87|29
1649007500000|2022-04-03 17:38:20|3490.79|3483.09|3490.8|3483.1|3490.83|3483.13|3490.63|3482.93|22
1649007510000|2022-04-03 17:38:30|3490.79|3483.09|3490.73|3483.03|3490.81|3483.11|3490.72|3483.02|16
1649007520000|2022-04-03 17:38:40|3490.76|3483.06|3489.46|3481.76|3490.78|3483.08|3489.23|3481.53|23
1649007530000|2022-04-03 17:38:50|3489.57|3481.87|3489.19|3481.49|3489.72|3482.02|3489.04|3481.34|30
1649007540000|2022-04-03 17:39:00|3489.21|3481.51|3488.84|3481.14|3489.21|3481.51|3488.81|3481.11|33
1649007550000|2022-04-03 17:39:10|3488.87|3481.17|3488.97|3481.27|3488.99|3481.29|3488.86|3481.16|14
1649007560000|2022-04-03 17:39:20|3488.96|3481.26|3489.05|3481.35|3489.1|3481.4|3488.96|3481.26|23
1649007570000|2022-04-03 17:39:30|3489.08|3481.38|3489.4|3481.7|3489.62|3481.92|3489.03|3481.33|25
1649007580000|2022-04-03 17:39:40|3489.42|3481.72|3489.45|3481.75|3489.49|3481.79|3489.33|3481.63|29
1649007590000|2022-04-03 17:39:50|3489.46|3481.76|3489.5|3481.8|3489.5|3481.8|3489.33|3481.63|33
1649007600000|2022-04-03 17:40:00|3489.52|3481.82|3490.49|3482.79|3490.6|3482.9|3489.48|3481.78|31
1649007610000|2022-04-03 17:40:10|3490.55|3482.85|3492.62|3484.92|3492.62|3484.92|3490.49|3482.79|32
1649007620000|2022-04-03 17:40:20|3492.79|3485.09|3493.49|3485.79|3493.64|3485.94|3492.79|3485.09|35
1649007630000|2022-04-03 17:40:30|3493.52|3485.82|3493.79|3486.09|3494.45|3486.75|3493.35|3485.65|31
1649007640000|2022-04-03 17:40:40|3493.65|3485.95|3495.3|3487.6|3495.3|3487.6|3493.63|3485.93|29
1649007650000|2022-04-03 17:40:50|3495.49|3487.79|3494.76|3487.06|3495.58|3487.88|3494.4|3486.7|37
1649007660000|2022-04-03 17:41:00|3495.01|3487.31|3495.11|3487.41|3495.91|3488.21|3495.01|3487.31|38
1649007670000|2022-04-03 17:41:10|3495|3487.3|3494.9|3487.2|3495.06|3487.36|3494.9|3487.2|18
1649007680000|2022-04-03 17:41:20|3494.91|3487.21|3493.73|3486.03|3494.92|3487.22|3493.64|3485.94|30
1649007690000|2022-04-03 17:41:30|3493.79|3486.09|3494.01|3486.31|3494.12|3486.42|3493.75|3486.05|30
1649007700000|2022-04-03 17:41:40|3494|3486.3|3494.57|3486.87|3494.57|3486.87|3494|3486.3|18
1649007710000|2022-04-03 17:41:50|3494.83|3487.13|3494.84|3487.14|3494.91|3487.21|3494.72|3487.02|23
1649007720000|2022-04-03 17:42:00|3494.82|3487.12|3493.89|3486.19|3494.82|3487.12|3493.89|3486.19|29
1649007730000|2022-04-03 17:42:10|3494.17|3486.47|3494.24|3486.54|3494.24|3486.54|3493.2|3485.5|31
1649007740000|2022-04-03 17:42:20|3494.34|3486.64|3494.55|3486.85|3494.55|3486.85|3494.34|3486.64|25
1649007750000|2022-04-03 17:42:30|3494.52|3486.82|3494.22|3486.52|3495.01|3487.31|3494.19|3486.49|33
1649007760000|2022-04-03 17:42:40|3494.19|3486.49|3493.91|3486.21|3494.21|3486.51|3493.79|3486.09|27
1649007770000|2022-04-03 17:42:50|3493.97|3486.27|3493.25|3485.55|3493.97|3486.27|3493.25|3485.55|31
1649007780000|2022-04-03 17:43:00|3493.32|3485.62|3493.68|3485.98|3493.76|3486.06|3493.26|3485.56|29
1649007790000|2022-04-03 17:43:10|3493.65|3485.95|3493.8|3486.1|3493.91|3486.21|3493.52|3485.82|29
1649007800000|2022-04-03 17:43:20|3493.79|3486.09|3493.72|3486.02|3493.99|3486.29|3493.71|3486.01|18
1649007810000|2022-04-03 17:43:30|3493.71|3486.01|3494.41|3486.71|3494.41|3486.71|3493.64|3485.94|27
1649007820000|2022-04-03 17:43:40|3494.74|3487.04|3495.07|3487.37|3495.43|3487.73|3494.74|3487.04|25
1649007830000|2022-04-03 17:43:50|3495.1|3487.4|3495.34|3487.64|3495.34|3487.64|3495.04|3487.34|22
1649007840000|2022-04-03 17:44:00|3495.4|3487.7|3495.28|3487.58|3495.67|3487.97|3495.18|3487.48|28
1649007850000|2022-04-03 17:44:10|3495.23|3487.53|3495.26|3487.56|3495.26|3487.56|3495.23|3487.53|3
1649007860000|2022-04-03 17:44:20|3495.27|3487.57|3495.33|3487.63|3495.33|3487.63|3495.27|3487.57|5
1649007870000|2022-04-03 17:44:30|3495.32|3487.62|3495.46|3487.76|3495.62|3487.92|3495.32|3487.62|22
1649007880000|2022-04-03 17:44:40|3495.47|3487.77|3495.39|3487.69|3495.48|3487.78|3495.22|3487.52|28
1649007890000|2022-04-03 17:44:50|3495.41|3487.71|3495.25|3487.55|3495.66|3487.96|3495.19|3487.49|25
1649007900000|2022-04-03 17:45:00|3495.19|3487.49|3495.25|3487.55|3495.28|3487.58|3495.19|3487.49|28
1649007910000|2022-04-03 17:45:10|3495.26|3487.56|3495.19|3487.49|3495.27|3487.57|3495.19|3487.49|18
1649007920000|2022-04-03 17:45:20|3495.22|3487.52|3495.21|3487.51|3495.26|3487.56|3495.19|3487.49|16
1649007930000|2022-04-03 17:45:30|3495.22|3487.52|3495.25|3487.55|3495.26|3487.56|3494.97|3487.27|21
1649007940000|2022-04-03 17:45:40|3495.29|3487.59|3495.08|3487.38|3495.29|3487.59|3495.05|3487.35|15
1649007950000|2022-04-03 17:45:50|3495.05|3487.35|3495.03|3487.33|3495.27|3487.57|3495.01|3487.31|19
1649007960000|2022-04-03 17:46:00|3495.04|3487.34|3493.46|3485.76|3495.07|3487.37|3493.11|3485.41|32
1649007970000|2022-04-03 17:46:10|3493.59|3485.89|3493.95|3486.25|3494.39|3486.69|3493.54|3485.84|32
1649007980000|2022-04-03 17:46:20|3493.94|3486.24|3494.09|3486.39|3494.09|3486.39|3493.87|3486.17|26
1649007990000|2022-04-03 17:46:30|3494.08|3486.38|3493.75|3486.05|3494.08|3486.38|3493.73|3486.03|28
1649008000000|2022-04-03 17:46:40|3493.76|3486.06|3493.88|3486.18|3493.94|3486.24|3493.76|3486.06|26
1649008010000|2022-04-03 17:46:50|3493.87|3486.17|3493.88|3486.18|3493.88|3486.18|3493.8|3486.1|23
1649008020000|2022-04-03 17:47:00|3493.9|3486.2|3492.86|3485.16|3493.96|3486.26|3492.66|3484.96|35
1649008030000|2022-04-03 17:47:10|3492.84|3485.14|3493|3485.3|3493|3485.3|3492.83|3485.13|26
1649008040000|2022-04-03 17:47:20|3493.01|3485.31|3493|3485.3|3493.12|3485.42|3492.87|3485.17|33
1649008050000|2022-04-03 17:47:30|3493.01|3485.31|3492.31|3484.61|3493.01|3485.31|3492.31|3484.61|23
1649008060000|2022-04-03 17:47:40|3492.29|3484.59|3492.67|3484.97|3492.68|3484.98|3492.29|3484.59|26
1649008070000|2022-04-03 17:47:50|3492.64|3484.94|3492.54|3484.84|3492.84|3485.14|3492.35|3484.65|37
1649008080000|2022-04-03 17:48:00|3492.73|3485.03|3492.36|3484.66|3492.73|3485.03|3492.07|3484.37|31
1649008090000|2022-04-03 17:48:10|3492.4|3484.7|3492.38|3484.68|3492.41|3484.71|3492.21|3484.51|29
1649008100000|2022-04-03 17:48:20|3492.41|3484.71|3492.4|3484.7|3492.49|3484.79|3492.33|3484.63|28
1649008110000|2022-04-03 17:48:30|3492.38|3484.68|3492.59|3484.89|3492.61|3484.91|3492.35|3484.65|31
1649008120000|2022-04-03 17:48:40|3492.6|3484.9|3492.13|3484.43|3492.6|3484.9|3491.81|3484.11|26
1649008130000|2022-04-03 17:48:50|3492.18|3484.48|3492.21|3484.51|3492.71|3485.01|3492.1|3484.4|30
1649008140000|2022-04-03 17:49:00|3492.24|3484.54|3492.15|3484.45|3492.57|3484.87|3492.12|3484.42|31
1649008150000|2022-04-03 17:49:10|3492.11|3484.41|3492.27|3484.57|3492.28|3484.58|3492.11|3484.41|29
1649008160000|2022-04-03 17:49:20|3492.69|3484.99|3492.95|3485.25|3493.09|3485.39|3492.69|3484.99|28
1649008170000|2022-04-03 17:49:30|3493.12|3485.42|3492.72|3485.02|3493.49|3485.79|3492.65|3484.95|34
1649008180000|2022-04-03 17:49:40|3492.74|3485.04|3493.18|3485.48|3493.31|3485.61|3492.54|3484.84|32
1649008190000|2022-04-03 17:49:50|3493.17|3485.47|3492.96|3485.26|3493.82|3486.12|3492.94|3485.24|38
1649008200000|2022-04-03 17:50:00|3493|3485.3|3493.79|3486.09|3493.95|3486.25|3493|3485.3|37
1649008210000|2022-04-03 17:50:10|3493.8|3486.1|3494|3486.3|3494.12|3486.42|3493.78|3486.08|26
1649008220000|2022-04-03 17:50:20|3494.04|3486.34|3493.21|3485.51|3494.04|3486.34|3493.21|3485.51|32
1649008230000|2022-04-03 17:50:30|3493.15|3485.45|3491.8|3484.1|3493.15|3485.45|3491.8|3484.1|33
1649008240000|2022-04-03 17:50:40|3491.86|3484.16|3491.76|3484.06|3492.02|3484.32|3491.35|3483.65|33
1649008250000|2022-04-03 17:50:50|3491.79|3484.09|3491.45|3483.75|3491.9|3484.2|3491.38|3483.68|30
1649008260000|2022-04-03 17:51:00|3491.42|3483.72|3491.61|3483.91|3492.14|3484.44|3491.28|3483.58|33
1649008270000|2022-04-03 17:51:10|3491.49|3483.79|3492.44|3484.74|3493|3485.3|3491.19|3483.49|37
1649008280000|2022-04-03 17:51:20|3492.4|3484.7|3491.74|3484.04|3492.4|3484.7|3491.71|3484.01|30
1649008290000|2022-04-03 17:51:30|3491.75|3484.05|3492.04|3484.34|3492.3|3484.6|3491.75|3484.05|24
1649008300000|2022-04-03 17:51:40|3492.03|3484.33|3491.53|3483.83|3492.03|3484.33|3491.46|3483.76|27
1649008310000|2022-04-03 17:51:50|3491.48|3483.78|3490.06|3482.36|3491.55|3483.85|3490.05|3482.35|33
1649008320000|2022-04-03 17:52:00|3490.04|3482.34|3491.24|3483.54|3491.25|3483.55|3489.88|3482.18|33
1649008330000|2022-04-03 17:52:10|3491.23|3483.53|3491.49|3483.79|3491.53|3483.83|3491.16|3483.46|29
1649008340000|2022-04-03 17:52:20|3491.48|3483.78|3491.41|3483.71|3491.53|3483.83|3491.27|3483.57|35
1649008350000|2022-04-03 17:52:30|3491.37|3483.67|3491.51|3483.81|3491.52|3483.82|3491.27|3483.57|26
1649008360000|2022-04-03 17:52:40|3491.53|3483.83|3492.35|3484.65|3492.37|3484.67|3491.5|3483.8|24
1649008370000|2022-04-03 17:52:50|3492.4|3484.7|3492.98|3485.28|3493.08|3485.38|3492.32|3484.62|31
1649008380000|2022-04-03 17:53:00|3492.94|3485.24|3492.95|3485.25|3492.97|3485.27|3492.85|3485.15|22
1649008390000|2022-04-03 17:53:10|3492.91|3485.21|3492.91|3485.21|3493.04|3485.34|3492.76|3485.06|31
1649008400000|2022-04-03 17:53:20|3492.89|3485.19|3493.17|3485.47|3493.17|3485.47|3492.76|3485.06|25
1649008410000|2022-04-03 17:53:30|3493.2|3485.5|3493.15|3485.45|3493.55|3485.85|3493.13|3485.43|24
1649008420000|2022-04-03 17:53:40|3493.16|3485.46|3493.15|3485.45|3493.21|3485.51|3493.13|3485.43|21
1649008430000|2022-04-03 17:53:50|3493.18|3485.48|3493.43|3485.73|3493.47|3485.77|3493.18|3485.48|26
1649008440000|2022-04-03 17:54:00|3493.45|3485.75|3493.44|3485.74|3493.48|3485.78|3493.42|3485.72|15
1649008450000|2022-04-03 17:54:10|3493.42|3485.72|3493.45|3485.75|3493.51|3485.81|3493.41|3485.71|20
1649008460000|2022-04-03 17:54:20|3493.46|3485.76|3493.34|3485.64|3493.47|3485.77|3493.33|3485.63|9
1649008470000|2022-04-03 17:54:30|3493.36|3485.66|3493.34|3485.64|3493.46|3485.76|3493.32|3485.62|30
1649008480000|2022-04-03 17:54:40|3493.38|3485.68|3493.43|3485.73|3493.45|3485.75|3493.33|3485.63|20
1649008490000|2022-04-03 17:54:50|3493.38|3485.68|3493.44|3485.74|3493.46|3485.76|3493.2|3485.5|20
1649008500000|2022-04-03 17:55:00|3493.4|3485.7|3493.47|3485.77|3493.48|3485.78|3493.36|3485.66|25
1649008510000|2022-04-03 17:55:10|3493.46|3485.76|3493.02|3485.32|3493.47|3485.77|3492.97|3485.27|20
1649008520000|2022-04-03 17:55:20|3493.04|3485.34|3493.47|3485.77|3493.49|3485.79|3493.04|3485.34|29
1649008530000|2022-04-03 17:55:30|3493.45|3485.75|3493.37|3485.67|3493.47|3485.77|3493.37|3485.67|18
1649008540000|2022-04-03 17:55:40|3493.38|3485.68|3493.27|3485.57|3493.38|3485.68|3493.19|3485.49|26
1649008550000|2022-04-03 17:55:50|3493.23|3485.53|3493.46|3485.76|3493.48|3485.78|3492.83|3485.13|25
1649008560000|2022-04-03 17:56:00|3493.5|3485.8|3493.83|3486.13|3493.83|3486.13|3493.47|3485.77|24
1649008570000|2022-04-03 17:56:10|3493.94|3486.24|3495.3|3487.6|3495.3|3487.6|3493.94|3486.24|31
1649008580000|2022-04-03 17:56:20|3495.35|3487.65|3496.08|3488.38|3496.08|3488.38|3495.33|3487.63|33
1649008590000|2022-04-03 17:56:30|3495.93|3488.23|3495.35|3487.65|3495.96|3488.26|3495.28|3487.58|30
1649008600000|2022-04-03 17:56:40|3495.42|3487.72|3495.54|3487.84|3495.59|3487.89|3495.38|3487.68|30
1649008610000|2022-04-03 17:56:50|3495.58|3487.88|3496.31|3488.61|3496.31|3488.61|3495.58|3487.88|32
1649008620000|2022-04-03 17:57:00|3496.28|3488.58|3496.22|3488.52|3496.3|3488.6|3496.22|3488.52|16
1649008630000|2022-04-03 17:57:10|3496.21|3488.51|3495.99|3488.29|3496.22|3488.52|3495.99|3488.29|26
1649008640000|2022-04-03 17:57:20|3496|3488.3|3496.47|3488.77|3496.5|3488.8|3495.81|3488.11|26
1649008650000|2022-04-03 17:57:30|3496.51|3488.81|3496.32|3488.62|3496.53|3488.83|3496.3|3488.6|20
1649008660000|2022-04-03 17:57:40|3496.34|3488.64|3496.21|3488.51|3496.35|3488.65|3496.15|3488.45|24
1649008670000|2022-04-03 17:57:50|3496.17|3488.47|3496.11|3488.41|3496.17|3488.47|3496.05|3488.35|19
1649008680000|2022-04-03 17:58:00|3496.12|3488.42|3494.95|3487.25|3496.13|3488.43|3494.88|3487.18|31
1649008690000|2022-04-03 17:58:10|3494.94|3487.24|3493.44|3485.74|3495.07|3487.37|3493.2|3485.5|33
1649008700000|2022-04-03 17:58:20|3493.5|3485.8|3493.55|3485.85|3493.61|3485.91|3493.5|3485.8|28
1649008710000|2022-04-03 17:58:30|3493.57|3485.87|3493.52|3485.82|3493.58|3485.88|3493.5|3485.8|16
1649008720000|2022-04-03 17:58:40|3493.51|3485.81|3493.98|3486.28|3494.06|3486.36|3493.48|3485.78|19
1649008730000|2022-04-03 17:58:50|3493.95|3486.25|3494.22|3486.52|3494.22|3486.52|3493.95|3486.25|15
1649008740000|2022-04-03 17:59:00|3494.37|3486.67|3494.48|3486.78|3494.57|3486.87|3494.37|3486.67|25
1649008750000|2022-04-03 17:59:10|3494.5|3486.8|3494.34|3486.64|3494.51|3486.81|3494.33|3486.63|26
1649008760000|2022-04-03 17:59:20|3494.33|3486.63|3494.66|3486.96|3494.69|3486.99|3494.33|3486.63|22
1649008770000|2022-04-03 17:59:30|3494.65|3486.95|3496.2|3488.5|3496.2|3488.5|3494.63|3486.93|25
1649008780000|2022-04-03 17:59:40|3496.18|3488.48|3496.55|3488.85|3496.56|3488.86|3496.16|3488.46|27
1649008790000|2022-04-03 17:59:50|3496.5|3488.8|3497.56|3489.86|3497.56|3489.86|3496.32|3488.62|30
1649008800000|2022-04-03 18:00:00|3497.57|3489.87|3497.26|3489.56|3498.22|3490.52|3496.98|3489.28|36
1649008810000|2022-04-03 18:00:10|3497.51|3489.81|3497.23|3489.53|3497.55|3489.85|3497.02|3489.32|25
1649008820000|2022-04-03 18:00:20|3497.22|3489.52|3497.54|3489.84|3497.62|3489.92|3497.22|3489.52|19
1649008830000|2022-04-03 18:00:30|3497.55|3489.85|3498.21|3490.51|3498.26|3490.56|3497.47|3489.77|27
1649008840000|2022-04-03 18:00:40|3498.2|3490.5|3498.97|3491.27|3499.01|3491.31|3498.17|3490.47|23
1649008850000|2022-04-03 18:00:50|3498.95|3491.25|3498.9|3491.2|3499.03|3491.33|3498.88|3491.18|26
1649008860000|2022-04-03 18:01:00|3498.89|3491.19|3498.05|3490.35|3498.94|3491.24|3498.03|3490.33|25
1649008870000|2022-04-03 18:01:10|3498.08|3490.38|3498.37|3490.67|3498.69|3490.99|3498.08|3490.38|31
1649008880000|2022-04-03 18:01:20|3498.31|3490.61|3498.31|3490.61|3498.37|3490.67|3498.24|3490.54|31
1649008890000|2022-04-03 18:01:30|3498.34|3490.64|3498.26|3490.56|3498.34|3490.64|3498.21|3490.51|23
1649008900000|2022-04-03 18:01:40|3498.27|3490.57|3498.27|3490.57|3498.32|3490.62|3498.18|3490.48|25
1649008910000|2022-04-03 18:01:50|3498.29|3490.59|3498.26|3490.56|3498.39|3490.69|3498.26|3490.56|17
1649008920000|2022-04-03 18:02:00|3498.25|3490.55|3498.29|3490.59|3498.3|3490.6|3498.23|3490.53|30
1649008930000|2022-04-03 18:02:10|3498.25|3490.55|3498.06|3490.36|3498.29|3490.59|3498.06|3490.36|24
1649008940000|2022-04-03 18:02:20|3498.11|3490.41|3498.39|3490.69|3498.43|3490.73|3498.04|3490.34|15
1649008950000|2022-04-03 18:02:30|3498.36|3490.66|3498.37|3490.67|3498.38|3490.68|3498.35|3490.65|6
1649008960000|2022-04-03 18:02:40|3498.38|3490.68|3498.15|3490.45|3498.4|3490.7|3498.15|3490.45|20
1649008970000|2022-04-03 18:02:50|3498.2|3490.5|3498.2|3490.5|3498.21|3490.51|3498.14|3490.44|26
1649008980000|2022-04-03 18:03:00|3498.22|3490.52|3498.28|3490.58|3498.4|3490.7|3498.17|3490.47|21
1649008990000|2022-04-03 18:03:10|3498.32|3490.62|3498.25|3490.55|3498.33|3490.63|3498.2|3490.5|13
1649009000000|2022-04-03 18:03:20|3498.26|3490.56|3498.25|3490.55|3498.29|3490.59|3498.21|3490.51|12
1649009010000|2022-04-03 18:03:30|3498.23|3490.53|3498.37|3490.67|3498.45|3490.75|3498.23|3490.53|19
1649009020000|2022-04-03 18:03:40|3498.36|3490.66|3498.24|3490.54|3498.36|3490.66|3498.22|3490.52|14
1649009030000|2022-04-03 18:03:50|3498.26|3490.56|3498.29|3490.59|3498.3|3490.6|3498.21|3490.51|11
1649009040000|2022-04-03 18:04:00|3498.3|3490.6|3498.4|3490.7|3498.45|3490.75|3498.27|3490.57|20
1649009050000|2022-04-03 18:04:10|3498.36|3490.66|3498.5|3490.8|3498.5|3490.8|3498.31|3490.61|22
1649009060000|2022-04-03 18:04:20|3498.47|3490.77|3498.42|3490.72|3498.51|3490.81|3498.42|3490.72|28
1649009070000|2022-04-03 18:04:30|3498.43|3490.73|3498.49|3490.79|3498.53|3490.83|3498.43|3490.73|21
1649009080000|2022-04-03 18:04:40|3498.48|3490.78|3498.58|3490.88|3498.58|3490.88|3498.47|3490.77|18
1649009090000|2022-04-03 18:04:50|3498.6|3490.9|3498.71|3491.01|3498.79|3491.09|3498.6|3490.9|19
1649009100000|2022-04-03 18:05:00|3498.69|3490.99|3498.87|3491.17|3498.88|3491.18|3498.57|3490.87|23
1649009110000|2022-04-03 18:05:10|3498.92|3491.22|3501.09|3493.39|3501.37|3493.67|3498.92|3491.22|28
1649009120000|2022-04-03 18:05:20|3501.1|3493.4|3501.12|3493.42|3501.2|3493.5|3500.58|3492.88|33
1649009130000|2022-04-03 18:05:30|3501.16|3493.46|3500.96|3493.26|3501.19|3493.49|3500.96|3493.26|26
1649009140000|2022-04-03 18:05:40|3500.88|3493.18|3501.1|3493.4|3501.35|3493.65|3500.81|3493.11|27
1649009150000|2022-04-03 18:05:50|3501.12|3493.42|3500.6|3492.9|3501.17|3493.47|3500.51|3492.81|32
1649009160000|2022-04-03 18:06:00|3500.62|3492.92|3500.65|3492.95|3500.81|3493.11|3500.6|3492.9|32
1649009170000|2022-04-03 18:06:10|3500.67|3492.97|3500.65|3492.95|3500.71|3493.01|3500.4|3492.7|23
1649009180000|2022-04-03 18:06:20|3500.68|3492.98|3500.43|3492.73|3500.68|3492.98|3500.41|3492.71|19
1649009190000|2022-04-03 18:06:30|3500.46|3492.76|3500.41|3492.71|3500.51|3492.81|3500.33|3492.63|17
1649009200000|2022-04-03 18:06:40|3500.4|3492.7|3500.66|3492.96|3500.67|3492.97|3500.37|3492.67|15
1649009210000|2022-04-03 18:06:50|3500.64|3492.94|3501.07|3493.37|3501.08|3493.38|3500.64|3492.94|16
1649009220000|2022-04-03 18:07:00|3501.04|3493.34|3500.46|3492.76|3501.07|3493.37|3500.45|3492.75|28
1649009230000|2022-04-03 18:07:10|3500.47|3492.77|3500.47|3492.77|3500.62|3492.92|3500.36|3492.66|21
1649009240000|2022-04-03 18:07:20|3500.45|3492.75|3500.39|3492.69|3500.61|3492.91|3500.38|3492.68|24
1649009250000|2022-04-03 18:07:30|3500.43|3492.73|3500.49|3492.79|3500.55|3492.85|3500.43|3492.73|28
1649009260000|2022-04-03 18:07:40|3500.48|3492.78|3500.68|3492.98|3500.68|3492.98|3500.34|3492.64|22
1649009270000|2022-04-03 18:07:50|3500.81|3493.11|3500.79|3493.09|3500.86|3493.16|3500.73|3493.03|24
1649009280000|2022-04-03 18:08:00|3500.85|3493.15|3500.82|3493.12|3500.9|3493.2|3500.81|3493.11|21
1649009290000|2022-04-03 18:08:10|3500.95|3493.25|3500.28|3492.58|3500.95|3493.25|3500.26|3492.56|32
1649009300000|2022-04-03 18:08:20|3500.32|3492.62|3500.4|3492.7|3500.43|3492.73|3500.29|3492.59|26
1649009310000|2022-04-03 18:08:30|3500.41|3492.71|3500.35|3492.65|3500.41|3492.71|3500.33|3492.63|23
1649009320000|2022-04-03 18:08:40|3500.39|3492.69|3500.25|3492.55|3500.53|3492.83|3500.25|3492.55|26
1649009330000|2022-04-03 18:08:50|3500.24|3492.54|3500.31|3492.61|3500.37|3492.67|3500.24|3492.54|21
1649009340000|2022-04-03 18:09:00|3500.33|3492.63|3500.48|3492.78|3500.52|3492.82|3500.3|3492.6|22
1649009350000|2022-04-03 18:09:10|3500.5|3492.8|3500.4|3492.7|3500.5|3492.8|3500.37|3492.67|17
1649009360000|2022-04-03 18:09:20|3500.39|3492.69|3500.39|3492.69|3500.4|3492.7|3500.36|3492.66|7
1649009370000|2022-04-03 18:09:30|3500.4|3492.7|3500.41|3492.71|3500.43|3492.73|3500.38|3492.68|20
1649009380000|2022-04-03 18:09:40|3500.42|3492.72|3500.54|3492.84|3500.54|3492.84|3500.36|3492.66|23
1649009390000|2022-04-03 18:09:50|3500.48|3492.78|3500.53|3492.83|3500.61|3492.91|3500.46|3492.76|26
1649009400000|2022-04-03 18:10:00|3500.61|3492.91|3500.53|3492.83|3500.88|3493.18|3500.53|3492.83|26
1649009410000|2022-04-03 18:10:10|3500.5|3492.8|3500.57|3492.87|3500.59|3492.89|3500.48|3492.78|26
1649009420000|2022-04-03 18:10:20|3500.54|3492.84|3500.66|3492.96|3500.66|3492.96|3500.52|3492.82|11
1649009430000|2022-04-03 18:10:30|3500.62|3492.92|3500.75|3493.05|3500.78|3493.08|3500.61|3492.91|23
1649009440000|2022-04-03 18:10:40|3500.72|3493.02|3500.69|3492.99|3500.75|3493.05|3500.64|3492.94|24
1649009450000|2022-04-03 18:10:50|3500.71|3493.01|3500.61|3492.91|3500.71|3493.01|3500.56|3492.86|22
1649009460000|2022-04-03 18:11:00|3500.63|3492.93|3500.67|3492.97|3500.74|3493.04|3500.57|3492.87|15
1649009470000|2022-04-03 18:11:10|3500.7|3493|3500.73|3493.03|3501.36|3493.66|3500.7|3493|6
1649009480000|2022-04-03 18:11:20|3500.7|3493|3501.34|3493.64|3501.42|3493.72|3500.68|3492.98|21
1649009490000|2022-04-03 18:11:30|3501.39|3493.69|3501.13|3493.43|3501.4|3493.7|3500.95|3493.25|36
1649009500000|2022-04-03 18:11:40|3500.98|3493.28|3501.36|3493.66|3501.38|3493.68|3500.95|3493.25|29
1649009510000|2022-04-03 18:11:50|3501.37|3493.67|3501.05|3493.35|3501.37|3493.67|3501.04|3493.34|27
1649009520000|2022-04-03 18:12:00|3501.08|3493.38|3501.12|3493.42|3501.37|3493.67|3501.01|3493.31|29
1649009530000|2022-04-03 18:12:10|3501.1|3493.4|3501.21|3493.51|3501.46|3493.76|3501.1|3493.4|19
1649009540000|2022-04-03 18:12:20|3501.25|3493.55|3501.06|3493.36|3501.32|3493.62|3501.06|3493.36|19
1649009550000|2022-04-03 18:12:30|3501.08|3493.38|3501.34|3493.64|3501.34|3493.64|3501.02|3493.32|29
1649009560000|2022-04-03 18:12:40|3501.3|3493.6|3501.31|3493.61|3501.35|3493.65|3501.21|3493.51|28
1649009570000|2022-04-03 18:12:50|3501.28|3493.58|3501.38|3493.68|3501.38|3493.68|3501.23|3493.53|22
1649009580000|2022-04-03 18:13:00|3501.37|3493.67|3501.29|3493.59|3501.41|3493.71|3501.22|3493.52|21
1649009590000|2022-04-03 18:13:10|3501.3|3493.6|3501.14|3493.44|3501.33|3493.63|3501.14|3493.44|9
1649009600000|2022-04-03 18:13:20|3501.24|3493.54|3500.64|3492.94|3501.31|3493.61|3500.6|3492.9|24
1649009610000|2022-04-03 18:13:30|3500.66|3492.96|3500.74|3493.04|3500.97|3493.27|3500.62|3492.92|27
1649009620000|2022-04-03 18:13:40|3500.71|3493.01|3500.73|3493.03|3500.81|3493.11|3500.68|3492.98|26
1649009630000|2022-04-03 18:13:50|3500.71|3493.01|3501.11|3493.41|3501.14|3493.44|3500.71|3493.01|16
1649009640000|2022-04-03 18:14:00|3501.08|3493.38|3501.07|3493.37|3501.08|3493.38|3501|3493.3|20
1649009650000|2022-04-03 18:14:10|3501.06|3493.36|3501.01|3493.31|3501.07|3493.37|3500.99|3493.29|25
1649009660000|2022-04-03 18:14:20|3501.35|3493.65|3500.93|3493.23|3501.4|3493.7|3500.91|3493.21|28
1649009670000|2022-04-03 18:14:30|3500.92|3493.22|3501.24|3493.54|3501.29|3493.59|3500.85|3493.15|33
1649009680000|2022-04-03 18:14:40|3501.23|3493.53|3501.67|3493.97|3501.84|3494.14|3501.16|3493.46|25
1649009690000|2022-04-03 18:14:50|3501.81|3494.11|3502.69|3494.99|3502.7|3495|3501.57|3493.87|28
1649009700000|2022-04-03 18:15:00|3502.67|3494.97|3502.7|3495|3502.82|3495.12|3502.65|3494.95|29
1649009710000|2022-04-03 18:15:10|3502.71|3495.01|3502.73|3495.03|3502.77|3495.07|3502.65|3494.95|25
1649009720000|2022-04-03 18:15:20|3502.72|3495.02|3502.7|3495|3502.77|3495.07|3502.67|3494.97|26
1649009730000|2022-04-03 18:15:30|3503.11|3495.41|3503.12|3495.42|3503.25|3495.55|3503.03|3495.33|26
1649009740000|2022-04-03 18:15:40|3503.16|3495.46|3503.16|3495.46|3503.29|3495.59|3503.12|3495.42|26
1649009750000|2022-04-03 18:15:50|3503.24|3495.54|3502.82|3495.12|3503.24|3495.54|3502.8|3495.1|35
1649009760000|2022-04-03 18:16:00|3502.8|3495.1|3502.76|3495.06|3502.93|3495.23|3502.76|3495.06|29
1649009770000|2022-04-03 18:16:10|3502.75|3495.05|3502.04|3494.34|3502.84|3495.14|3502.04|3494.34|25
1649009780000|2022-04-03 18:16:20|3502.11|3494.41|3502.05|3494.35|3502.11|3494.41|3501.93|3494.23|31
1649009790000|2022-04-03 18:16:30|3501.92|3494.22|3501.97|3494.27|3502.09|3494.39|3501.91|3494.21|32
1649009800000|2022-04-03 18:16:40|3501.98|3494.28|3502.13|3494.43|3502.17|3494.47|3501.98|3494.28|21
1649009810000|2022-04-03 18:16:50|3502.09|3494.39|3502.14|3494.44|3502.28|3494.58|3501.95|3494.25|27
1649009820000|2022-04-03 18:17:00|3502.2|3494.5|3502.17|3494.47|3502.29|3494.59|3502.1|3494.4|28
1649009830000|2022-04-03 18:17:10|3502.23|3494.53|3501.6|3493.9|3502.23|3494.53|3501.55|3493.85|21
1649009840000|2022-04-03 18:17:20|3501.61|3493.91|3501.54|3493.84|3501.69|3493.99|3501.46|3493.76|21
1649009850000|2022-04-03 18:17:30|3501.55|3493.85|3501.46|3493.76|3501.64|3493.94|3501.46|3493.76|20
1649009860000|2022-04-03 18:17:40|3501.52|3493.82|3500.95|3493.25|3501.52|3493.82|3500.95|3493.25|31
1649009870000|2022-04-03 18:17:50|3501.14|3493.44|3501.57|3493.87|3501.58|3493.88|3501.02|3493.32|28
1649009880000|2022-04-03 18:18:00|3501.55|3493.85|3501.69|3493.99|3501.99|3494.29|3501.53|3493.83|28
1649009890000|2022-04-03 18:18:10|3501.7|3494|3501.43|3493.73|3501.7|3494|3501.38|3493.68|20
1649009900000|2022-04-03 18:18:20|3501.4|3493.7|3501.37|3493.67|3501.45|3493.75|3501.36|3493.66|19
1649009910000|2022-04-03 18:18:30|3501.36|3493.66|3501.32|3493.62|3501.45|3493.75|3501.31|3493.61|24
1649009920000|2022-04-03 18:18:40|3501.33|3493.63|3501.39|3493.69|3501.42|3493.72|3501.31|3493.61|18
1649009930000|2022-04-03 18:18:50|3501.38|3493.68|3501.33|3493.63|3501.44|3493.74|3501.31|3493.61|16
1649009940000|2022-04-03 18:19:00|3501.37|3493.67|3501.34|3493.64|3501.42|3493.72|3501.32|3493.62|15
1649009950000|2022-04-03 18:19:10|3501.32|3493.62|3501.37|3493.67|3501.4|3493.7|3501.23|3493.53|26
1649009960000|2022-04-03 18:19:20|3501.39|3493.69|3501.33|3493.63|3501.39|3493.69|3501.31|3493.61|22
1649009970000|2022-04-03 18:19:30|3501.35|3493.65|3501.41|3493.71|3501.41|3493.71|3501.25|3493.55|18
1649009980000|2022-04-03 18:19:40|3501.4|3493.7|3501.5|3493.8|3501.52|3493.82|3501.37|3493.67|17
1649009990000|2022-04-03 18:19:50|3501.47|3493.77|3501.32|3493.62|3501.47|3493.77|3501.32|3493.62|22
1649010000000|2022-04-03 18:20:00|3501.33|3493.63|3501.39|3493.69|3501.44|3493.74|3501.29|3493.59|20
1649010010000|2022-04-03 18:20:10|3501.38|3493.68|3501.38|3493.68|3501.44|3493.74|3501.34|3493.64|19
1649010020000|2022-04-03 18:20:20|3501.39|3493.69|3501.44|3493.74|3501.84|3494.14|3501.33|3493.63|22
1649010030000|2022-04-03 18:20:30|3501.43|3493.73|3501.37|3493.67|3501.5|3493.8|3501.27|3493.57|36
1649010040000|2022-04-03 18:20:40|3501.47|3493.77|3501.4|3493.7|3501.49|3493.79|3501.23|3493.53|36
1649010050000|2022-04-03 18:20:50|3501.41|3493.71|3501.08|3493.38|3501.44|3493.74|3500.74|3493.04|33
1649010060000|2022-04-03 18:21:00|3500.89|3493.19|3501.49|3493.79|3501.63|3493.93|3500.82|3493.12|30
1649010070000|2022-04-03 18:21:10|3501.5|3493.8|3501.81|3494.11|3501.83|3494.13|3501.46|3493.76|31
1649010080000|2022-04-03 18:21:20|3501.65|3493.95|3501.68|3493.98|3501.94|3494.24|3501.6|3493.9|32
1649010090000|2022-04-03 18:21:30|3501.77|3494.07|3501.71|3494.01|3501.95|3494.25|3501.69|3493.99|32
1649010100000|2022-04-03 18:21:40|3501.81|3494.11|3501.71|3494.01|3501.81|3494.11|3501.64|3493.94|29
1649010110000|2022-04-03 18:21:50|3501.66|3493.96|3501.97|3494.27|3502|3494.3|3501.48|3493.78|36
1649010120000|2022-04-03 18:22:00|3501.95|3494.25|3501.87|3494.17|3502.08|3494.38|3501.82|3494.12|27
1649010130000|2022-04-03 18:22:10|3501.86|3494.16|3501.9|3494.2|3502|3494.3|3501.79|3494.09|32
1649010140000|2022-04-03 18:22:20|3501.91|3494.21|3501.95|3494.25|3502.05|3494.35|3501.83|3494.13|26
1649010150000|2022-04-03 18:22:30|3501.88|3494.18|3502|3494.3|3502.15|3494.45|3501.3|3493.6|31
1649010160000|2022-04-03 18:22:40|3502.04|3494.34|3501.7|3494|3502.11|3494.41|3501.7|3494|26
1649010170000|2022-04-03 18:22:50|3501.71|3494.01|3501.5|3493.8|3501.81|3494.11|3501.49|3493.79|24
1649010180000|2022-04-03 18:23:00|3501.47|3493.77|3501.37|3493.67|3501.54|3493.84|3501.33|3493.63|27
1649010190000|2022-04-03 18:23:10|3501.72|3494.02|3502.08|3494.38|3502.16|3494.46|3501.7|3494|34
1649010200000|2022-04-03 18:23:20|3502.29|3494.59|3503.25|3495.55|3503.34|3495.64|3502.29|3494.59|35
1649010210000|2022-04-03 18:23:30|3503.27|3495.57|3503.3|3495.6|3503.43|3495.73|3503.27|3495.57|31
1649010220000|2022-04-03 18:23:40|3503.31|3495.61|3502.78|3495.08|3503.48|3495.78|3502.78|3495.08|31
1649010230000|2022-04-03 18:23:50|3502.76|3495.06|3502.71|3495.01|3502.79|3495.09|3502.71|3495.01|21
1649010240000|2022-04-03 18:24:00|3502.75|3495.05|3502.93|3495.23|3502.95|3495.25|3502.29|3494.59|35
1649010250000|2022-04-03 18:24:10|3502.94|3495.24|3502.95|3495.25|3502.99|3495.29|3502.92|3495.22|25
1649010260000|2022-04-03 18:24:20|3502.94|3495.24|3503.74|3496.04|3503.79|3496.09|3502.94|3495.24|30
1649010270000|2022-04-03 18:24:30|3503.75|3496.05|3503.75|3496.05|3503.79|3496.09|3503.66|3495.96|21
1649010280000|2022-04-03 18:24:40|3503.77|3496.07|3503.78|3496.08|3503.8|3496.1|3503.7|3496|21
1649010290000|2022-04-03 18:24:50|3503.72|3496.02|3503.58|3495.88|3503.79|3496.09|3503.55|3495.85|29
1649010300000|2022-04-03 18:25:00|3503.5|3495.8|3503.34|3495.64|3503.5|3495.8|3503.32|3495.62|21
1649010310000|2022-04-03 18:25:10|3503.3|3495.6|3501.64|3493.94|3503.32|3495.62|3501.62|3493.92|32
1649010320000|2022-04-03 18:25:20|3501.6|3493.9|3501.41|3493.71|3501.65|3493.95|3501.21|3493.51|33
1649010330000|2022-04-03 18:25:30|3501.32|3493.62|3501.64|3493.94|3501.83|3494.13|3501.32|3493.62|28
1649010340000|2022-04-03 18:25:40|3501.65|3493.95|3502.17|3494.47|3502.22|3494.52|3501.65|3493.95|28
1649010350000|2022-04-03 18:25:50|3502.14|3494.44|3501.74|3494.04|3502.14|3494.44|3501.62|3493.92|26
1649010360000|2022-04-03 18:26:00|3501.76|3494.06|3501.73|3494.03|3501.82|3494.12|3501.71|3494.01|29
1649010370000|2022-04-03 18:26:10|3501.75|3494.05|3501.64|3493.94|3501.83|3494.13|3501.52|3493.82|28
1649010380000|2022-04-03 18:26:20|3501.85|3494.15|3501.81|3494.11|3501.98|3494.28|3501.79|3494.09|27
1649010390000|2022-04-03 18:26:30|3501.83|3494.13|3501.85|3494.15|3501.86|3494.16|3501.71|3494.01|21
1649010400000|2022-04-03 18:26:40|3501.8|3494.1|3501.79|3494.09|3501.87|3494.17|3501.7|3494|24
1649010410000|2022-04-03 18:26:50|3501.76|3494.06|3501.4|3493.7|3501.8|3494.1|3501.26|3493.56|32
1649010420000|2022-04-03 18:27:00|3501.24|3493.54|3500.51|3492.81|3501.24|3493.54|3500.49|3492.79|32
1649010430000|2022-04-03 18:27:10|3500.54|3492.84|3500.06|3492.36|3500.6|3492.9|3499.91|3492.21|28
1649010440000|2022-04-03 18:27:20|3500.01|3492.31|3499.88|3492.18|3500.09|3492.39|3499.74|3492.04|33
1649010450000|2022-04-03 18:27:30|3499.85|3492.15|3499.72|3492.02|3499.92|3492.22|3499.59|3491.89|34
1649010460000|2022-04-03 18:27:40|3499.7|3492|3499.6|3491.9|3499.7|3492|3499.34|3491.64|35
1649010470000|2022-04-03 18:27:50|3499.61|3491.91|3499.4|3491.7|3499.67|3491.97|3499.32|3491.62|32
1649010480000|2022-04-03 18:28:00|3499.39|3491.69|3499.51|3491.81|3499.53|3491.83|3499.22|3491.52|31
1649010490000|2022-04-03 18:28:10|3499.43|3491.73|3499.69|3491.99|3500.34|3492.64|3499.42|3491.72|32
1649010500000|2022-04-03 18:28:20|3499.67|3491.97|3499.72|3492.02|3499.82|3492.12|3499.65|3491.95|24
1649010510000|2022-04-03 18:28:30|3499.73|3492.03|3499.74|3492.04|3499.79|3492.09|3499.73|3492.03|19
1649010520000|2022-04-03 18:28:40|3499.76|3492.06|3499.71|3492.01|3499.81|3492.11|3499.71|3492.01|20
1649010530000|2022-04-03 18:28:50|3499.74|3492.04|3499.67|3491.97|3499.8|3492.1|3499.67|3491.97|19
1649010540000|2022-04-03 18:29:00|3499.77|3492.07|3500.91|3493.21|3500.99|3493.29|3499.77|3492.07|28
1649010550000|2022-04-03 18:29:10|3501.11|3493.41|3501.33|3493.63|3501.42|3493.72|3501.07|3493.37|29
1649010560000|2022-04-03 18:29:20|3501.35|3493.65|3501.35|3493.65|3501.37|3493.67|3501.3|3493.6|26
1649010570000|2022-04-03 18:29:30|3501.16|3493.46|3500.92|3493.22|3501.16|3493.46|3500.85|3493.15|36
1649010580000|2022-04-03 18:29:40|3500.9|3493.2|3500.79|3493.09|3501.02|3493.32|3500.68|3492.98|36
1649010590000|2022-04-03 18:29:50|3500.68|3492.98|3500.84|3493.14|3500.89|3493.19|3500.56|3492.86|39
1649010600000|2022-04-03 18:30:00|3500.78|3493.08|3500.63|3492.93|3500.98|3493.28|3500.56|3492.86|36
1649010610000|2022-04-03 18:30:10|3500.64|3492.94|3500.85|3493.15|3500.85|3493.15|3500.51|3492.81|32
1649010620000|2022-04-03 18:30:20|3500.46|3492.76|3500.37|3492.67|3500.48|3492.78|3500.37|3492.67|19
1649010630000|2022-04-03 18:30:30|3500.4|3492.7|3500.43|3492.73|3500.47|3492.77|3500.37|3492.67|22
1649010640000|2022-04-03 18:30:40|3500.45|3492.75|3500.38|3492.68|3500.47|3492.77|3500.38|3492.68|20
1649010650000|2022-04-03 18:30:50|3500.41|3492.71|3500.35|3492.65|3500.43|3492.73|3500.35|3492.65|19
1649010660000|2022-04-03 18:31:00|3500.38|3492.68|3500.48|3492.78|3500.5|3492.8|3500.38|3492.68|26
1649010670000|2022-04-03 18:31:10|3500.44|3492.74|3500.54|3492.84|3500.56|3492.86|3500.4|3492.7|25
1649010680000|2022-04-03 18:31:20|3500.56|3492.86|3500.57|3492.87|3500.61|3492.91|3500.48|3492.78|26
1649010690000|2022-04-03 18:31:30|3500.54|3492.84|3500.54|3492.84|3500.59|3492.89|3500.48|3492.78|30
1649010700000|2022-04-03 18:31:40|3500.53|3492.83|3500.5|3492.8|3500.6|3492.9|3500.47|3492.77|33
1649010710000|2022-04-03 18:31:50|3500.49|3492.79|3500.58|3492.88|3500.76|3493.06|3500.46|3492.76|29
1649010720000|2022-04-03 18:32:00|3500.6|3492.9|3500.55|3492.85|3500.6|3492.9|3500.47|3492.77|23
1649010730000|2022-04-03 18:32:10|3500.54|3492.84|3500.56|3492.86|3500.58|3492.88|3500.48|3492.78|20
1649010740000|2022-04-03 18:32:20|3500.55|3492.85|3500.38|3492.68|3500.57|3492.87|3500.34|3492.64|31
1649010750000|2022-04-03 18:32:30|3500.34|3492.64|3500.42|3492.72|3500.47|3492.77|3500.32|3492.62|29
1649010760000|2022-04-03 18:32:40|3500.36|3492.66|3500.16|3492.46|3500.48|3492.78|3500.13|3492.43|28
1649010770000|2022-04-03 18:32:50|3500.14|3492.44|3500.24|3492.54|3500.27|3492.57|3500.11|3492.41|30
1649010780000|2022-04-03 18:33:00|3500.21|3492.51|3500.24|3492.54|3500.32|3492.62|3500.14|3492.44|29
1649010790000|2022-04-03 18:33:10|3500.23|3492.53|3500.21|3492.51|3500.27|3492.57|3500.17|3492.47|31
1649010800000|2022-04-03 18:33:20|3500.22|3492.52|3500.18|3492.48|3500.25|3492.55|3500.17|3492.47|19
1649010810000|2022-04-03 18:33:30|3500.14|3492.44|3500.25|3492.55|3500.27|3492.57|3500.11|3492.41|23
1649010820000|2022-04-03 18:33:40|3500.23|3492.53|3500.28|3492.58|3500.31|3492.61|3500.23|3492.53|24
1649010830000|2022-04-03 18:33:50|3500.21|3492.51|3500.28|3492.58|3500.31|3492.61|3500.19|3492.49|23
1649010840000|2022-04-03 18:34:00|3500.29|3492.59|3500.27|3492.57|3500.31|3492.61|3500.23|3492.53|12
1649010850000|2022-04-03 18:34:10|3500.2|3492.5|3500.53|3492.83|3500.57|3492.87|3500.18|3492.48|21
1649010860000|2022-04-03 18:34:20|3500.52|3492.82|3500.49|3492.79|3500.58|3492.88|3500.49|3492.79|21
1649010870000|2022-04-03 18:34:30|3500.51|3492.81|3500.72|3493.02|3500.84|3493.14|3500.5|3492.8|19
1649010880000|2022-04-03 18:34:40|3500.65|3492.95|3500.67|3492.97|3500.79|3493.09|3500.65|3492.95|15
1649010890000|2022-04-03 18:34:50|3500.65|3492.95|3500.61|3492.91|3501.19|3493.49|3500.6|3492.9|27
1649010900000|2022-04-03 18:35:00|3500.62|3492.92|3500.59|3492.89|3500.69|3492.99|3500.56|3492.86|33
1649010910000|2022-04-03 18:35:10|3500.62|3492.92|3500.59|3492.89|3500.65|3492.95|3500.52|3492.82|29
1649010920000|2022-04-03 18:35:20|3500.57|3492.87|3500.5|3492.8|3500.62|3492.92|3500.49|3492.79|29
1649010930000|2022-04-03 18:35:30|3500.52|3492.82|3500.51|3492.81|3500.58|3492.88|3500.48|3492.78|26
1649010940000|2022-04-03 18:35:40|3500.59|3492.89|3500.56|3492.86|3500.64|3492.94|3500.49|3492.79|35
1649010950000|2022-04-03 18:35:50|3500.52|3492.82|3500.45|3492.75|3500.6|3492.9|3500.43|3492.73|31
1649010960000|2022-04-03 18:36:00|3500.44|3492.74|3500.45|3492.75|3500.51|3492.81|3500.39|3492.69|31
1649010970000|2022-04-03 18:36:10|3500.48|3492.78|3500.57|3492.87|3500.57|3492.87|3500.39|3492.69|29
1649010980000|2022-04-03 18:36:20|3500.54|3492.84|3500.56|3492.86|3500.66|3492.96|3500.51|3492.81|29
1649010990000|2022-04-03 18:36:30|3500.55|3492.85|3500.6|3492.9|3500.66|3492.96|3500.53|3492.83|28
1649011000000|2022-04-03 18:36:40|3500.63|3492.93|3500.63|3492.93|3500.78|3493.08|3500.51|3492.81|26
1649011010000|2022-04-03 18:36:50|3500.62|3492.92|3500.67|3492.97|3500.71|3493.01|3500.6|3492.9|20
1649011020000|2022-04-03 18:37:00|3500.72|3493.02|3500.68|3492.98|3500.72|3493.02|3500.57|3492.87|17
1649011030000|2022-04-03 18:37:10|3500.71|3493.01|3499.6|3491.9|3500.73|3493.03|3499.6|3491.9|23
1649011040000|2022-04-03 18:37:20|3499.59|3491.89|3498.53|3490.83|3499.6|3491.9|3498.37|3490.67|37
1649011050000|2022-04-03 18:37:30|3498.52|3490.82|3497.99|3490.29|3498.52|3490.82|3497.87|3490.17|22
1649011060000|2022-04-03 18:37:40|3498.03|3490.33|3497.94|3490.24|3498.16|3490.46|3497.75|3490.05|27
1649011070000|2022-04-03 18:37:50|3497.91|3490.21|3498.47|3490.77|3498.53|3490.83|3497.91|3490.21|34
1649011080000|2022-04-03 18:38:00|3498.44|3490.74|3498.16|3490.46|3498.48|3490.78|3497.98|3490.28|29
1649011090000|2022-04-03 18:38:10|3498.19|3490.49|3498.02|3490.32|3498.19|3490.49|3497.97|3490.27|22
1649011100000|2022-04-03 18:38:20|3497.96|3490.26|3497.64|3489.94|3498.06|3490.36|3497.64|3489.94|25
1649011110000|2022-04-03 18:38:30|3497.61|3489.91|3496.42|3488.72|3497.66|3489.96|3496.42|3488.72|21
1649011120000|2022-04-03 18:38:40|3496.41|3488.71|3497.07|3489.37|3497.22|3489.52|3496.24|3488.54|31
1649011130000|2022-04-03 18:38:50|3497.14|3489.44|3497.93|3490.23|3498.05|3490.35|3497.14|3489.44|36
1649011140000|2022-04-03 18:39:00|3497.94|3490.24|3497.85|3490.15|3498.13|3490.43|3497.71|3490.01|35
1649011150000|2022-04-03 18:39:10|3497.81|3490.11|3498.21|3490.51|3498.24|3490.54|3497.8|3490.1|15
1649011160000|2022-04-03 18:39:20|3498.22|3490.52|3499.94|3492.24|3499.95|3492.25|3498.22|3490.52|32
1649011170000|2022-04-03 18:39:30|3499.88|3492.18|3499.49|3491.79|3499.88|3492.18|3499.43|3491.73|31
1649011180000|2022-04-03 18:39:40|3499.48|3491.78|3499.3|3491.6|3499.67|3491.97|3499.3|3491.6|31
1649011190000|2022-04-03 18:39:50|3499.5|3491.8|3499.45|3491.75|3499.6|3491.9|3499.27|3491.57|31
1649011200000|2022-04-03 18:40:00|3499.47|3491.77|3499.22|3491.52|3499.74|3492.04|3499.22|3491.52|28
1649011210000|2022-04-03 18:40:10|3499.13|3491.43|3499.1|3491.4|3499.16|3491.46|3499.03|3491.33|27
1649011220000|2022-04-03 18:40:20|3499.11|3491.41|3498.64|3490.94|3499.26|3491.56|3498.64|3490.94|25
1649011230000|2022-04-03 18:40:30|3498.44|3490.74|3497.73|3490.03|3498.44|3490.74|3497.64|3489.94|31
1649011240000|2022-04-03 18:40:40|3497.72|3490.02|3496.48|3488.78|3497.72|3490.02|3496.46|3488.76|37
1649011250000|2022-04-03 18:40:50|3496.42|3488.72|3494.83|3487.13|3496.42|3488.72|3494.79|3487.09|32
1649011260000|2022-04-03 18:41:00|3494.88|3487.18|3494.56|3486.86|3495.04|3487.34|3494.52|3486.82|34
1649011270000|2022-04-03 18:41:10|3494.61|3486.91|3493.82|3486.12|3494.67|3486.97|3493.82|3486.12|28
1649011280000|2022-04-03 18:41:20|3493.84|3486.14|3494.4|3486.7|3494.4|3486.7|3493.82|3486.12|29
1649011290000|2022-04-03 18:41:30|3494.38|3486.68|3493.9|3486.2|3494.38|3486.68|3493.87|3486.17|29
1649011300000|2022-04-03 18:41:40|3493.88|3486.18|3493.68|3485.98|3493.88|3486.18|3493.67|3485.97|24
1649011310000|2022-04-03 18:41:50|3493.65|3485.95|3493.72|3486.02|3493.77|3486.07|3493.49|3485.79|32
1649011320000|2022-04-03 18:42:00|3493.75|3486.05|3493.73|3486.03|3493.76|3486.06|3493.4|3485.7|37
1649011330000|2022-04-03 18:42:10|3493.72|3486.02|3493.56|3485.86|3493.93|3486.23|3493.31|3485.61|34
1649011340000|2022-04-03 18:42:20|3493.53|3485.83|3494.55|3486.85|3494.88|3487.18|3493.49|3485.79|37
1649011350000|2022-04-03 18:42:30|3494.91|3487.21|3495.31|3487.61|3495.56|3487.86|3494.91|3487.21|35
1649011360000|2022-04-03 18:42:40|3495.36|3487.66|3494.63|3486.93|3495.37|3487.67|3494.29|3486.59|32
1649011370000|2022-04-03 18:42:50|3494.7|3487|3494.48|3486.78|3494.78|3487.08|3494.02|3486.32|32
1649011380000|2022-04-03 18:43:00|3494.47|3486.77|3495.14|3487.44|3495.22|3487.52|3494.46|3486.76|36
1649011390000|2022-04-03 18:43:10|3495.13|3487.43|3494.4|3486.7|3495.17|3487.47|3494.37|3486.67|30
1649011400000|2022-04-03 18:43:20|3494.41|3486.71|3494.72|3487.02|3494.75|3487.05|3494.39|3486.69|32
1649011410000|2022-04-03 18:43:30|3494.79|3487.09|3494.57|3486.87|3494.82|3487.12|3494.54|3486.84|23
1649011420000|2022-04-03 18:43:40|3494.71|3487.01|3495.33|3487.63|3495.56|3487.86|3494.59|3486.89|24
1649011430000|2022-04-03 18:43:50|3495.27|3487.57|3495.81|3488.11|3495.89|3488.19|3495.27|3487.57|26
1649011440000|2022-04-03 18:44:00|3495.84|3488.14|3493.97|3486.27|3495.84|3488.14|3493.97|3486.27|33
1649011450000|2022-04-03 18:44:10|3493.98|3486.28|3493.24|3485.54|3494.02|3486.32|3493.12|3485.42|29
1649011460000|2022-04-03 18:44:20|3493.09|3485.39|3493.18|3485.48|3493.27|3485.57|3493.09|3485.39|28
1649011470000|2022-04-03 18:44:30|3493.2|3485.5|3493.4|3485.7|3493.53|3485.83|3493.1|3485.4|27
1649011480000|2022-04-03 18:44:40|3493.38|3485.68|3493.67|3485.97|3493.92|3486.22|3493.2|3485.5|32
1649011490000|2022-04-03 18:44:50|3493.65|3485.95|3493.38|3485.68|3493.65|3485.95|3493.31|3485.61|32
1649011500000|2022-04-03 18:45:00|3493.42|3485.72|3493.65|3485.95|3493.65|3485.95|3493.27|3485.57|33
1649011510000|2022-04-03 18:45:10|3493.64|3485.94|3493.79|3486.09|3493.94|3486.24|3493.56|3485.86|32
1649011520000|2022-04-03 18:45:20|3493.66|3485.96|3493.35|3485.65|3493.8|3486.1|3493.32|3485.62|30
1649011530000|2022-04-03 18:45:30|3493.34|3485.64|3493.66|3485.96|3493.67|3485.97|3493.34|3485.64|24
1649011540000|2022-04-03 18:45:40|3493.68|3485.98|3493.69|3485.99|3493.71|3486.01|3493.33|3485.63|22
1649011550000|2022-04-03 18:45:50|3493.73|3486.03|3494.06|3486.36|3494.45|3486.75|3493.71|3486.01|33
1649011560000|2022-04-03 18:46:00|3493.99|3486.29|3493.78|3486.08|3493.99|3486.29|3493.78|3486.08|22
1649011570000|2022-04-03 18:46:10|3493.71|3486.01|3493.61|3485.91|3493.71|3486.01|3493.39|3485.69|31
1649011580000|2022-04-03 18:46:20|3493.6|3485.9|3493.51|3485.81|3493.61|3485.91|3493.5|3485.8|19
1649011590000|2022-04-03 18:46:30|3493.57|3485.87|3493.66|3485.96|3493.71|3486.01|3493.53|3485.83|30
1649011600000|2022-04-03 18:46:40|3493.69|3485.99|3493.66|3485.96|3493.7|3486|3493.61|3485.91|27
1649011610000|2022-04-03 18:46:50|3493.65|3485.95|3493.54|3485.84|3494.08|3486.38|3493.53|3485.83|29
1649011620000|2022-04-03 18:47:00|3493.51|3485.81|3493.53|3485.83|3493.66|3485.96|3493.51|3485.81|20
1649011630000|2022-04-03 18:47:10|3493.54|3485.84|3492.96|3485.26|3493.54|3485.84|3492.94|3485.24|25
1649011640000|2022-04-03 18:47:20|3493|3485.3|3492.91|3485.21|3493|3485.3|3492.66|3484.96|29
1649011650000|2022-04-03 18:47:30|3492.93|3485.23|3492.59|3484.89|3492.93|3485.23|3492.59|3484.89|19
1649011660000|2022-04-03 18:47:40|3492.62|3484.92|3493.13|3485.43|3493.13|3485.43|3492.61|3484.91|29
1649011670000|2022-04-03 18:47:50|3493.15|3485.45|3493.72|3486.02|3494.01|3486.31|3493.12|3485.42|28
1649011680000|2022-04-03 18:48:00|3493.74|3486.04|3493.82|3486.12|3493.94|3486.24|3493.52|3485.82|34
1649011690000|2022-04-03 18:48:10|3493.83|3486.13|3493.83|3486.13|3493.95|3486.25|3493.66|3485.96|21
1649011700000|2022-04-03 18:48:20|3493.78|3486.08|3495.25|3487.55|3495.25|3487.55|3493.78|3486.08|24
1649011710000|2022-04-03 18:48:30|3495.26|3487.56|3495.64|3487.94|3495.65|3487.95|3495.17|3487.47|30
1649011720000|2022-04-03 18:48:40|3495.67|3487.97|3495.93|3488.23|3495.93|3488.23|3495.61|3487.91|36
1649011730000|2022-04-03 18:48:50|3495.98|3488.28|3496.43|3488.73|3496.69|3488.99|3495.94|3488.24|35
1649011740000|2022-04-03 18:49:00|3496.32|3488.62|3496.5|3488.8|3496.65|3488.95|3496.3|3488.6|34
1649011750000|2022-04-03 18:49:10|3496.51|3488.81|3496.52|3488.82|3497.22|3489.52|3496.49|3488.79|34
1649011760000|2022-04-03 18:49:20|3496.53|3488.83|3496.79|3489.09|3496.8|3489.1|3496.47|3488.77|26
1649011770000|2022-04-03 18:49:30|3496.82|3489.12|3497.12|3489.42|3497.2|3489.5|3496.77|3489.07|32
1649011780000|2022-04-03 18:49:40|3497.15|3489.45|3497.49|3489.79|3497.56|3489.86|3496.97|3489.27|31
1649011790000|2022-04-03 18:49:50|3497.56|3489.86|3497.3|3489.6|3497.58|3489.88|3497.16|3489.46|31
1649011800000|2022-04-03 18:50:00|3497.26|3489.56|3497.43|3489.73|3497.49|3489.79|3496.96|3489.26|33
1649011810000|2022-04-03 18:50:10|3497.44|3489.74|3497.33|3489.63|3497.48|3489.78|3497.31|3489.61|31
1649011820000|2022-04-03 18:50:20|3497.35|3489.65|3497.58|3489.88|3497.6|3489.9|3497.35|3489.65|22
1649011830000|2022-04-03 18:50:30|3497.41|3489.71|3498.62|3490.92|3498.67|3490.97|3497.41|3489.71|28
1649011840000|2022-04-03 18:50:40|3498.56|3490.86|3499.3|3491.6|3499.3|3491.6|3498.48|3490.78|29
1649011850000|2022-04-03 18:50:50|3499.24|3491.54|3499.37|3491.67|3499.75|3492.05|3499.23|3491.53|30
1649011860000|2022-04-03 18:51:00|3499.38|3491.68|3499.62|3491.92|3499.68|3491.98|3499.37|3491.67|32
1649011870000|2022-04-03 18:51:10|3499.46|3491.76|3504.36|3496.66|3504.47|3496.77|3499.46|3491.76|35
1649011880000|2022-04-03 18:51:20|3504.28|3496.58|3503.02|3495.32|3504.28|3496.58|3501.28|3493.58|37
1649011890000|2022-04-03 18:51:30|3503.08|3495.38|3503.53|3495.83|3503.74|3496.04|3502.79|3495.09|37
1649011900000|2022-04-03 18:51:40|3503.58|3495.88|3504.14|3496.44|3504.41|3496.71|3503.06|3495.36|36
1649011910000|2022-04-03 18:51:50|3504.15|3496.45|3505.35|3497.65|3505.77|3498.07|3504.05|3496.35|34
1649011920000|2022-04-03 18:52:00|3505.3|3497.6|3505.96|3498.26|3506.2|3498.5|3505.3|3497.6|39
1649011930000|2022-04-03 18:52:10|3506.11|3498.41|3507.34|3499.64|3507.44|3499.74|3505.99|3498.29|34
1649011940000|2022-04-03 18:52:20|3507.32|3499.62|3507.88|3500.18|3508.34|3500.64|3506.6|3498.9|31
1649011950000|2022-04-03 18:52:30|3507.75|3500.05|3507.02|3499.32|3507.93|3500.23|3507.02|3499.32|36
1649011960000|2022-04-03 18:52:40|3507.05|3499.35|3506.87|3499.17|3507.05|3499.35|3506.11|3498.41|36
1649011970000|2022-04-03 18:52:50|3506.96|3499.26|3507.73|3500.03|3507.76|3500.06|3506.64|3498.94|39
1649011980000|2022-04-03 18:53:00|3507.7|3500|3511.36|3503.66|3511.36|3503.66|3507.65|3499.95|35
1649011990000|2022-04-03 18:53:10|3511.68|3503.98|3512.11|3504.41|3512.68|3504.98|3511.22|3503.52|37
1649012000000|2022-04-03 18:53:20|3512.18|3504.48|3514.31|3506.61|3514.31|3506.61|3512.06|3504.36|38
1649012010000|2022-04-03 18:53:30|3514.34|3506.64|3515.2|3507.5|3515.22|3507.52|3513.81|3506.11|30
1649012020000|2022-04-03 18:53:40|3515.29|3507.59|3515.72|3508.02|3515.72|3508.02|3515.23|3507.53|26
1649012030000|2022-04-03 18:53:50|3515.89|3508.19|3515.96|3508.26|3516.03|3508.33|3515.65|3507.95|37
1649012040000|2022-04-03 18:54:00|3515.76|3508.06|3516.7|3509|3517.13|3509.43|3515.49|3507.79|38
1649012050000|2022-04-03 18:54:10|3516.74|3509.04|3517.27|3509.57|3517.42|3509.72|3516.68|3508.98|34
1649012060000|2022-04-03 18:54:20|3517.3|3509.6|3517.92|3510.22|3517.99|3510.29|3517.13|3509.43|36
1649012070000|2022-04-03 18:54:30|3517.9|3510.2|3518.41|3510.71|3518.42|3510.72|3517.82|3510.12|29
1649012080000|2022-04-03 18:54:40|3518.42|3510.72|3518.31|3510.61|3518.46|3510.76|3518.25|3510.55|29
1649012090000|2022-04-03 18:54:50|3518.28|3510.58|3519.28|3511.58|3519.78|3512.08|3518.28|3510.58|27
1649012100000|2022-04-03 18:55:00|3519.2|3511.5|3519.75|3512.05|3520.07|3512.37|3519.2|3511.5|37
1649012110000|2022-04-03 18:55:10|3519.78|3512.08|3520.3|3512.6|3520.32|3512.62|3519.71|3512.01|29
1649012120000|2022-04-03 18:55:20|3520.31|3512.61|3520.61|3512.91|3520.83|3513.13|3519.95|3512.25|35
1649012130000|2022-04-03 18:55:30|3520.6|3512.9|3521.47|3513.77|3521.72|3514.02|3520.55|3512.85|33
1649012140000|2022-04-03 18:55:40|3521.7|3514|3522.17|3514.47|3522.17|3514.47|3521.45|3513.75|26
1649012150000|2022-04-03 18:55:50|3522.38|3514.68|3522.49|3514.79|3522.67|3514.97|3522.38|3514.68|30
1649012160000|2022-04-03 18:56:00|3522.44|3514.74|3522.48|3514.78|3522.66|3514.96|3522.33|3514.63|37
1649012170000|2022-04-03 18:56:10|3522.56|3514.86|3522.38|3514.68|3522.66|3514.96|3522.25|3514.55|38
1649012180000|2022-04-03 18:56:20|3522.4|3514.7|3522.59|3514.89|3522.79|3515.09|3522.32|3514.62|34
1649012190000|2022-04-03 18:56:30|3522.52|3514.82|3522.6|3514.9|3522.66|3514.96|3522.09|3514.39|32
1649012200000|2022-04-03 18:56:40|3522.59|3514.89|3522.73|3515.03|3522.73|3515.03|3522.58|3514.88|18
1649012210000|2022-04-03 18:56:50|3522.72|3515.02|3522.81|3515.11|3522.84|3515.14|3522.65|3514.95|22
1649012220000|2022-04-03 18:57:00|3522.85|3515.15|3523.66|3515.96|3524|3516.3|3522.81|3515.11|16
1649012230000|2022-04-03 18:57:10|3523.57|3515.87|3523.17|3515.47|3524.39|3516.69|3523.17|3515.47|38
1649012240000|2022-04-03 18:57:20|3522.75|3515.05|3520.98|3513.28|3522.75|3515.05|3520.22|3512.52|35
1649012250000|2022-04-03 18:57:30|3521.44|3513.74|3523.67|3515.97|3524.16|3516.46|3521.44|3513.74|39
1649012260000|2022-04-03 18:57:40|3523.66|3515.96|3522.6|3514.9|3523.96|3516.26|3522.57|3514.87|37
1649012270000|2022-04-03 18:57:50|3522.74|3515.04|3522.32|3514.62|3522.74|3515.04|3522.02|3514.32|37
1649012280000|2022-04-03 18:58:00|3522.26|3514.56|3522.4|3514.7|3522.49|3514.79|3522.14|3514.44|30
1649012290000|2022-04-03 18:58:10|3522.44|3514.74|3518.97|3511.27|3522.44|3514.74|3517.43|3509.73|37
1649012300000|2022-04-03 18:58:20|3518.79|3511.09|3518.07|3510.37|3519.16|3511.46|3518.07|3510.37|37
1649012310000|2022-04-03 18:58:30|3518.05|3510.35|3517.62|3509.92|3518.06|3510.36|3516.93|3509.23|38
1649012320000|2022-04-03 18:58:40|3517.8|3510.1|3519.02|3511.32|3519.07|3511.37|3517.7|3510|31
1649012330000|2022-04-03 18:58:50|3519|3511.3|3518.82|3511.12|3519.14|3511.44|3518.81|3511.11|25
1649012340000|2022-04-03 18:59:00|3518.75|3511.05|3518.08|3510.38|3518.75|3511.05|3517.96|3510.26|32
1649012350000|2022-04-03 18:59:10|3517.74|3510.04|3517.68|3509.98|3517.82|3510.12|3516.67|3508.97|38
1649012360000|2022-04-03 18:59:20|3517.6|3509.9|3517.35|3509.65|3517.66|3509.96|3517.2|3509.5|36
1649012370000|2022-04-03 18:59:30|3517.27|3509.57|3516.85|3509.15|3517.27|3509.57|3516.85|3509.15|34
1649012380000|2022-04-03 18:59:40|3516.83|3509.13|3514.5|3506.8|3516.88|3509.18|3514.5|3506.8|35
1649012390000|2022-04-03 18:59:50|3514.43|3506.73|3514.13|3506.43|3514.79|3507.09|3513.4|3505.7|37
1649012400000|2022-04-03 19:00:00|3514.1|3506.4|3507.22|3499.52|3514.1|3506.4|3507.22|3499.52|38
1649012410000|2022-04-03 19:00:10|3507.11|3499.41|3511.04|3503.34|3511.75|3504.05|3506.35|3498.65|39
1649012420000|2022-04-03 19:00:20|3511.08|3503.38|3507.82|3500.12|3511.8|3504.1|3507.82|3500.12|38
1649012430000|2022-04-03 19:00:30|3508.08|3500.38|3506.63|3498.93|3508.09|3500.39|3506.45|3498.75|32
1649012440000|2022-04-03 19:00:40|3506.66|3498.96|3510|3502.3|3510|3502.3|3506.66|3498.96|31
1649012450000|2022-04-03 19:00:50|3509.94|3502.24|3510.89|3503.19|3510.97|3503.27|3509.3|3501.6|39
1649012460000|2022-04-03 19:01:00|3510.9|3503.2|3510.78|3503.08|3511.93|3504.23|3509.95|3502.25|38
1649012470000|2022-04-03 19:01:10|3510.69|3502.99|3509.71|3502.01|3511.79|3504.09|3509.71|3502.01|34
1649012480000|2022-04-03 19:01:20|3509.7|3502|3509.17|3501.47|3509.7|3502|3509.06|3501.36|38
1649012490000|2022-04-03 19:01:30|3509.14|3501.44|3509.24|3501.54|3510.25|3502.55|3508.95|3501.25|35
1649012500000|2022-04-03 19:01:40|3509.22|3501.52|3508.46|3500.76|3510.17|3502.47|3508.37|3500.67|36
1649012510000|2022-04-03 19:01:50|3508.4|3500.7|3509.37|3501.67|3509.74|3502.04|3507.81|3500.11|37
1649012520000|2022-04-03 19:02:00|3509.45|3501.75|3508.55|3500.85|3509.48|3501.78|3508.39|3500.69|32
1649012530000|2022-04-03 19:02:10|3508.59|3500.89|3510.89|3503.19|3511.14|3503.44|3508.59|3500.89|34
1649012540000|2022-04-03 19:02:20|3510.87|3503.17|3511.48|3503.78|3511.48|3503.78|3510.74|3503.04|36
1649012550000|2022-04-03 19:02:30|3511.44|3503.74|3512.89|3505.19|3513.03|3505.33|3511.44|3503.74|39
1649012560000|2022-04-03 19:02:40|3512.91|3505.21|3514.39|3506.69|3514.39|3506.69|3512.91|3505.21|27
1649012570000|2022-04-03 19:02:50|3514.27|3506.57|3512.9|3505.2|3514.27|3506.57|3512.87|3505.17|35
1649012580000|2022-04-03 19:03:00|3513.11|3505.41|3514.2|3506.5|3514.23|3506.53|3512.96|3505.26|30
1649012590000|2022-04-03 19:03:10|3514.19|3506.49|3514.62|3506.92|3514.66|3506.96|3513.61|3505.91|28
1649012600000|2022-04-03 19:03:20|3514.57|3506.87|3513.59|3505.89|3514.69|3506.99|3513.41|3505.71|24
1649012610000|2022-04-03 19:03:30|3513.46|3505.76|3513.19|3505.49|3513.59|3505.89|3513.18|3505.48|27
1649012620000|2022-04-03 19:03:40|3513.14|3505.44|3511.26|3503.56|3513.16|3505.46|3511.15|3503.45|33
1649012630000|2022-04-03 19:03:50|3511.24|3503.54|3510.95|3503.25|3511.24|3503.54|3510.95|3503.25|29
1649012640000|2022-04-03 19:04:00|3510.96|3503.26|3509.63|3501.93|3510.96|3503.26|3509.35|3501.65|34
1649012650000|2022-04-03 19:04:10|3509.62|3501.92|3511.02|3503.32|3511.55|3503.85|3509.62|3501.92|35
1649012660000|2022-04-03 19:04:20|3510.99|3503.29|3509.5|3501.8|3510.99|3503.29|3508.92|3501.22|34
1649012670000|2022-04-03 19:04:30|3509.41|3501.71|3509.12|3501.42|3510.09|3502.39|3509.01|3501.31|32
1649012680000|2022-04-03 19:04:40|3509.04|3501.34|3508.72|3501.02|3509.21|3501.51|3508.39|3500.69|37
1649012690000|2022-04-03 19:04:50|3508.7|3501|3509.15|3501.45|3510.07|3502.37|3508.69|3500.99|36
1649012700000|2022-04-03 19:05:00|3509.11|3501.41|3510.74|3503.04|3511.23|3503.53|3509.06|3501.36|36
1649012710000|2022-04-03 19:05:10|3510.64|3502.94|3511.9|3504.2|3511.9|3504.2|3509.51|3501.81|37
1649012720000|2022-04-03 19:05:20|3512.08|3504.38|3512.87|3505.17|3512.87|3505.17|3511.97|3504.27|33
1649012730000|2022-04-03 19:05:30|3512.91|3505.21|3512.32|3504.62|3512.96|3505.26|3511.94|3504.24|25
1649012740000|2022-04-03 19:05:40|3512.41|3504.71|3512.77|3505.07|3513.09|3505.39|3512.31|3504.61|34
1649012750000|2022-04-03 19:05:50|3512.8|3505.1|3513|3505.3|3513.15|3505.45|3512.8|3505.1|20
1649012760000|2022-04-03 19:06:00|3513.06|3505.36|3515.31|3507.61|3515.31|3507.61|3512.87|3505.17|36
1649012770000|2022-04-03 19:06:10|3515.22|3507.52|3516.67|3508.97|3516.99|3509.29|3515.03|3507.33|31
1649012780000|2022-04-03 19:06:20|3516.64|3508.94|3516.04|3508.34|3516.64|3508.94|3515.82|3508.12|34
1649012790000|2022-04-03 19:06:30|3516.06|3508.36|3516.8|3509.1|3517.03|3509.33|3516.06|3508.36|33
1649012800000|2022-04-03 19:06:40|3516.7|3509|3518.14|3510.44|3518.14|3510.44|3516.7|3509|32
1649012810000|2022-04-03 19:06:50|3518.18|3510.48|3517.89|3510.19|3518.32|3510.62|3517.78|3510.08|36
1649012820000|2022-04-03 19:07:00|3517.9|3510.2|3518.38|3510.68|3518.54|3510.84|3517.78|3510.08|34
1649012830000|2022-04-03 19:07:10|3518.35|3510.65|3518.23|3510.53|3518.54|3510.84|3518|3510.3|29
1649012840000|2022-04-03 19:07:20|3518.19|3510.49|3518.03|3510.33|3518.2|3510.5|3517.81|3510.11|30
1649012850000|2022-04-03 19:07:30|3518.04|3510.34|3518.01|3510.31|3518.18|3510.48|3517.58|3509.88|32
1649012860000|2022-04-03 19:07:40|3518.1|3510.4|3517.28|3509.58|3518.1|3510.4|3516.96|3509.26|36
1649012870000|2022-04-03 19:07:50|3517.24|3509.54|3517.21|3509.51|3517.35|3509.65|3517.08|3509.38|32
1649012880000|2022-04-03 19:08:00|3517.2|3509.5|3516.88|3509.18|3517.26|3509.56|3516.88|3509.18|30
1649012890000|2022-04-03 19:08:10|3516.82|3509.12|3516.24|3508.54|3516.82|3509.12|3515.59|3507.89|37
1649012900000|2022-04-03 19:08:20|3516.23|3508.53|3518.41|3510.71|3518.41|3510.71|3516.11|3508.41|37
1649012910000|2022-04-03 19:08:30|3518.42|3510.72|3520.8|3513.1|3520.8|3513.1|3518.42|3510.72|34
1649012920000|2022-04-03 19:08:40|3520.65|3512.95|3518.02|3510.32|3520.78|3513.08|3517.94|3510.24|37
1649012930000|2022-04-03 19:08:50|3517.96|3510.26|3516.42|3508.72|3517.96|3510.26|3516.42|3508.72|38
1649012940000|2022-04-03 19:09:00|3516.29|3508.59|3516.89|3509.19|3518.04|3510.34|3516.24|3508.54|37
1649012950000|2022-04-03 19:09:10|3516.98|3509.28|3515.42|3507.72|3517.03|3509.33|3515.39|3507.69|36
1649012960000|2022-04-03 19:09:20|3515.6|3507.9|3513.55|3505.85|3515.6|3507.9|3513.35|3505.65|38
1649012970000|2022-04-03 19:09:30|3513.61|3505.91|3513.45|3505.75|3514.41|3506.71|3513.36|3505.66|33
1649012980000|2022-04-03 19:09:40|3513.41|3505.71|3514.22|3506.52|3514.3|3506.6|3513.24|3505.54|36
1649012990000|2022-04-03 19:09:50|3513.67|3505.97|3512.95|3505.25|3513.67|3505.97|3512.89|3505.19|37
1649013000000|2022-04-03 19:10:00|3512.97|3505.27|3513.01|3505.31|3513.25|3505.55|3512.83|3505.13|37
1649013010000|2022-04-03 19:10:10|3512.97|3505.27|3513.48|3505.78|3513.48|3505.78|3512.18|3504.48|32
1649013020000|2022-04-03 19:10:20|3513.68|3505.98|3514.54|3506.84|3514.55|3506.85|3513.52|3505.82|32
1649013030000|2022-04-03 19:10:30|3514.51|3506.81|3515.06|3507.36|3515.06|3507.36|3514.04|3506.34|33
1649013040000|2022-04-03 19:10:40|3515.09|3507.39|3515.18|3507.48|3515.24|3507.54|3514.76|3507.06|27
1649013050000|2022-04-03 19:10:50|3515.21|3507.51|3515.26|3507.56|3515.26|3507.56|3515.12|3507.42|16
1649013060000|2022-04-03 19:11:00|3515.52|3507.82|3515.58|3507.88|3515.62|3507.92|3515.03|3507.33|16
1649013070000|2022-04-03 19:11:10|3515.26|3507.56|3511.58|3503.88|3515.45|3507.75|3511.58|3503.88|40
1649013080000|2022-04-03 19:11:20|3511.61|3503.91|3511.01|3503.31|3512.01|3504.31|3510.44|3502.74|33
1649013090000|2022-04-03 19:11:30|3511.09|3503.39|3510.61|3502.91|3511.09|3503.39|3510.4|3502.7|36
1649013100000|2022-04-03 19:11:40|3510.66|3502.96|3510.52|3502.82|3511.25|3503.55|3510.36|3502.66|36
1649013110000|2022-04-03 19:11:50|3510.54|3502.84|3510.89|3503.19|3510.94|3503.24|3510.54|3502.84|30
1649013120000|2022-04-03 19:12:00|3510.94|3503.24|3512.68|3504.98|3512.94|3505.24|3510.94|3503.24|36
1649013130000|2022-04-03 19:12:10|3512.64|3504.94|3514|3506.3|3514|3506.3|3512.55|3504.85|37
1649013140000|2022-04-03 19:12:20|3514.24|3506.54|3514.27|3506.57|3514.76|3507.06|3514.21|3506.51|21
1649013150000|2022-04-03 19:12:30|3514.26|3506.56|3513.8|3506.1|3514.28|3506.58|3513.77|3506.07|22
1649013160000|2022-04-03 19:12:40|3513.66|3505.96|3513.55|3505.85|3513.7|3506|3513.51|3505.81|31
1649013170000|2022-04-03 19:12:50|3513.54|3505.84|3513.63|3505.93|3513.76|3506.06|3513.49|3505.79|19
1649013180000|2022-04-03 19:13:00|3513.6|3505.9|3514.68|3506.98|3514.68|3506.98|3513.31|3505.61|32
1649013190000|2022-04-03 19:13:10|3514.73|3507.03|3513.65|3505.95|3514.8|3507.1|3513.64|3505.94|29
1649013200000|2022-04-03 19:13:20|3513.64|3505.94|3513.65|3505.95|3513.7|3506|3513.62|3505.92|27
1649013210000|2022-04-03 19:13:30|3513.66|3505.96|3512.15|3504.45|3513.66|3505.96|3512.15|3504.45|31
1649013220000|2022-04-03 19:13:40|3512.03|3504.33|3512.95|3505.25|3513.01|3505.31|3511.89|3504.19|38
1649013230000|2022-04-03 19:13:50|3512.75|3505.05|3513.89|3506.19|3514.52|3506.82|3512.75|3505.05|36
1649013240000|2022-04-03 19:14:00|3514.02|3506.32|3514.35|3506.65|3515.07|3507.37|3513.79|3506.09|35
1649013250000|2022-04-03 19:14:10|3514.43|3506.73|3514.4|3506.7|3514.94|3507.24|3514.32|3506.62|28
1649013260000|2022-04-03 19:14:20|3514.39|3506.69|3514.26|3506.56|3514.42|3506.72|3514.2|3506.5|27
1649013270000|2022-04-03 19:14:30|3514.18|3506.48|3514.26|3506.56|3514.46|3506.76|3514.17|3506.47|24
1649013280000|2022-04-03 19:14:40|3514.35|3506.65|3514.47|3506.77|3514.63|3506.93|3514.26|3506.56|34
1649013290000|2022-04-03 19:14:50|3514.49|3506.79|3514.29|3506.59|3514.64|3506.94|3514.25|3506.55|29
1649013300000|2022-04-03 19:15:00|3514.33|3506.63|3512.87|3505.17|3514.43|3506.73|3512.87|3505.17|33
1649013310000|2022-04-03 19:15:10|3512.72|3505.02|3511.83|3504.13|3512.74|3505.04|3511.72|3504.02|34
1649013320000|2022-04-03 19:15:20|3511.73|3504.03|3512.02|3504.32|3512.35|3504.65|3511.65|3503.95|28
1649013330000|2022-04-03 19:15:30|3511.73|3504.03|3510.32|3502.62|3511.85|3504.15|3510.26|3502.56|36
1649013340000|2022-04-03 19:15:40|3510.3|3502.6|3510.04|3502.34|3510.36|3502.66|3509.92|3502.22|29
1649013350000|2022-04-03 19:15:50|3510.05|3502.35|3510.14|3502.44|3510.4|3502.7|3509.92|3502.22|32
1649013360000|2022-04-03 19:16:00|3510.15|3502.45|3511.09|3503.39|3511.24|3503.54|3510|3502.3|29
1649013370000|2022-04-03 19:16:10|3511.08|3503.38|3511.65|3503.95|3511.87|3504.17|3510.93|3503.23|32
1649013380000|2022-04-03 19:16:20|3511.67|3503.97|3510.48|3502.78|3511.7|3504|3510.47|3502.77|32
1649013390000|2022-04-03 19:16:30|3510.53|3502.83|3511.94|3504.24|3511.94|3504.24|3510.53|3502.83|35
1649013400000|2022-04-03 19:16:40|3511.91|3504.21|3511.36|3503.66|3511.91|3504.21|3510.88|3503.18|27
1649013410000|2022-04-03 19:16:50|3511.35|3503.65|3510.84|3503.14|3511.49|3503.79|3510.62|3502.92|34
1649013420000|2022-04-03 19:17:00|3510.89|3503.19|3510.31|3502.61|3511.04|3503.34|3510.26|3502.56|36
1649013430000|2022-04-03 19:17:10|3510.32|3502.62|3511.07|3503.37|3511.09|3503.39|3510.23|3502.53|33
1649013440000|2022-04-03 19:17:20|3511.23|3503.53|3511.23|3503.53|3511.23|3503.53|3510.36|3502.66|38
1649013450000|2022-04-03 19:17:30|3511.33|3503.63|3511.24|3503.54|3511.46|3503.76|3511.2|3503.5|30
1649013460000|2022-04-03 19:17:40|3511.17|3503.47|3511.27|3503.57|3511.46|3503.76|3511.02|3503.32|32
1649013470000|2022-04-03 19:17:50|3511.28|3503.58|3511.32|3503.62|3511.33|3503.63|3510.76|3503.06|36
1649013480000|2022-04-03 19:18:00|3511.35|3503.65|3511.18|3503.48|3511.35|3503.65|3510.93|3503.23|32
1649013490000|2022-04-03 19:18:10|3511.27|3503.57|3511.12|3503.42|3511.32|3503.62|3510.82|3503.12|30
1649013500000|2022-04-03 19:18:20|3511.08|3503.38|3510.97|3503.27|3511.4|3503.7|3510.9|3503.2|35
1649013510000|2022-04-03 19:18:30|3510.93|3503.23|3508.86|3501.16|3511.29|3503.59|3508.64|3500.94|39
1649013520000|2022-04-03 19:18:40|3509.01|3501.31|3509.07|3501.37|3509.14|3501.44|3508.6|3500.9|34
1649013530000|2022-04-03 19:18:50|3509.23|3501.53|3509.79|3502.09|3510.06|3502.36|3509.14|3501.44|32
1649013540000|2022-04-03 19:19:00|3509.76|3502.06|3509.55|3501.85|3509.83|3502.13|3509.5|3501.8|29
1649013550000|2022-04-03 19:19:10|3509.48|3501.78|3505.98|3498.28|3509.89|3502.19|3505.98|3498.28|36
1649013560000|2022-04-03 19:19:20|3505.92|3498.22|3505.5|3497.8|3505.92|3498.22|3504.79|3497.09|39
1649013570000|2022-04-03 19:19:30|3505.69|3497.99|3506.27|3498.57|3506.68|3498.98|3504.81|3497.11|37
1649013580000|2022-04-03 19:19:40|3506.36|3498.66|3508.39|3500.69|3508.47|3500.77|3506.26|3498.56|34
1649013590000|2022-04-03 19:19:50|3508.38|3500.68|3508.06|3500.36|3508.47|3500.77|3507.89|3500.19|32
1649013600000|2022-04-03 19:20:00|3508.25|3500.55|3508.08|3500.38|3508.26|3500.56|3508|3500.3|22
1649013610000|2022-04-03 19:20:10|3508.07|3500.37|3506.54|3498.84|3508.08|3500.38|3506.35|3498.65|33
1649013620000|2022-04-03 19:20:20|3507.2|3499.5|3506.47|3498.77|3507.35|3499.65|3506.47|3498.77|37
1649013630000|2022-04-03 19:20:30|3506.57|3498.87|3507.3|3499.6|3507.55|3499.85|3506.5|3498.8|36
1649013640000|2022-04-03 19:20:40|3507.41|3499.71|3507.45|3499.75|3507.48|3499.78|3507.35|3499.65|26
1649013650000|2022-04-03 19:20:50|3507.46|3499.76|3507.3|3499.6|3507.46|3499.76|3507.15|3499.45|31
1649013660000|2022-04-03 19:21:00|3507.4|3499.7|3509.65|3501.95|3509.7|3502|3507.4|3499.7|35
1649013670000|2022-04-03 19:21:10|3509.63|3501.93|3509.19|3501.49|3509.96|3502.26|3508.85|3501.15|35
1649013680000|2022-04-03 19:21:20|3509.22|3501.52|3510.48|3502.78|3510.53|3502.83|3509.18|3501.48|35
1649013690000|2022-04-03 19:21:30|3510.66|3502.96|3510.31|3502.61|3510.71|3503.01|3510.28|3502.58|32
1649013700000|2022-04-03 19:21:40|3510.41|3502.71|3509.92|3502.22|3510.41|3502.71|3509.84|3502.14|20
1649013710000|2022-04-03 19:21:50|3509.91|3502.21|3509.28|3501.58|3509.91|3502.21|3508.11|3500.41|32
1649013720000|2022-04-03 19:22:00|3509.29|3501.59|3508.59|3500.89|3509.37|3501.67|3508.28|3500.58|33
1649013730000|2022-04-03 19:22:10|3508.58|3500.88|3508.72|3501.02|3508.83|3501.13|3508.58|3500.88|26
1649013740000|2022-04-03 19:22:20|3508.73|3501.03|3507.84|3500.14|3508.74|3501.04|3507.84|3500.14|30
1649013750000|2022-04-03 19:22:30|3507.81|3500.11|3506.58|3498.88|3507.85|3500.15|3506.49|3498.79|32
1649013760000|2022-04-03 19:22:40|3506.62|3498.92|3506.44|3498.74|3506.83|3499.13|3506.42|3498.72|36
1649013770000|2022-04-03 19:22:50|3506.42|3498.72|3506.22|3498.52|3506.47|3498.77|3506.21|3498.51|27
1649013780000|2022-04-03 19:23:00|3506.27|3498.57|3505.4|3497.7|3506.27|3498.57|3505.34|3497.64|34
1649013790000|2022-04-03 19:23:10|3505.38|3497.68|3505.54|3497.84|3505.61|3497.91|3505.38|3497.68|32
1649013800000|2022-04-03 19:23:20|3505.6|3497.9|3505.57|3497.87|3505.62|3497.92|3505.12|3497.42|31
1649013810000|2022-04-03 19:23:30|3505.4|3497.7|3505.49|3497.79|3505.52|3497.82|3505.33|3497.63|31
1649013820000|2022-04-03 19:23:40|3505.48|3497.78|3507.74|3500.04|3507.77|3500.07|3505.39|3497.69|36
1649013830000|2022-04-03 19:23:50|3507.71|3500.01|3507.61|3499.91|3507.75|3500.05|3507.61|3499.91|25
1649013840000|2022-04-03 19:24:00|3507.62|3499.92|3509.2|3501.5|3509.21|3501.51|3507.62|3499.92|35
1649013850000|2022-04-03 19:24:10|3509.1|3501.4|3508.37|3500.67|3509.1|3501.4|3508.33|3500.63|35
1649013860000|2022-04-03 19:24:20|3508.35|3500.65|3508.27|3500.57|3508.47|3500.77|3508.27|3500.57|25
1649013870000|2022-04-03 19:24:30|3508.25|3500.55|3508.05|3500.35|3508.3|3500.6|3508|3500.3|28
1649013880000|2022-04-03 19:24:40|3508.02|3500.32|3508.01|3500.31|3508.12|3500.42|3507.87|3500.17|26
1649013890000|2022-04-03 19:24:50|3508.07|3500.37|3507.91|3500.21|3508.08|3500.38|3507.91|3500.21|28
1649013900000|2022-04-03 19:25:00|3507.92|3500.22|3507.04|3499.34|3508.04|3500.34|3507.01|3499.31|31
1649013910000|2022-04-03 19:25:10|3506.84|3499.14|3506.36|3498.66|3506.86|3499.16|3506.29|3498.59|32
1649013920000|2022-04-03 19:25:20|3506.76|3499.06|3507.25|3499.55|3507.4|3499.7|3506.58|3498.88|36
1649013930000|2022-04-03 19:25:30|3507.22|3499.52|3507.28|3499.58|3507.76|3500.06|3506.67|3498.97|40
1649013940000|2022-04-03 19:25:40|3507.3|3499.6|3507.16|3499.46|3507.71|3500.01|3507.12|3499.42|31
1649013950000|2022-04-03 19:25:50|3507.15|3499.45|3507.69|3499.99|3507.71|3500.01|3507.1|3499.4|25
1649013960000|2022-04-03 19:26:00|3507.7|3500|3507.39|3499.69|3507.71|3500.01|3507.37|3499.67|24
1649013970000|2022-04-03 19:26:10|3507.37|3499.67|3507.46|3499.76|3507.56|3499.86|3507.35|3499.65|24
1649013980000|2022-04-03 19:26:20|3507.51|3499.81|3507.7|3500|3507.79|3500.09|3507.46|3499.76|28
1649013990000|2022-04-03 19:26:30|3507.69|3499.99|3507.42|3499.72|3507.69|3499.99|3507.14|3499.44|33
1649014000000|2022-04-03 19:26:40|3507.63|3499.93|3507.44|3499.74|3507.65|3499.95|3507.32|3499.62|31
1649014010000|2022-04-03 19:26:50|3507.41|3499.71|3508.06|3500.36|3508.17|3500.47|3507.41|3499.71|24
1649014020000|2022-04-03 19:27:00|3507.99|3500.29|3508.12|3500.42|3508.25|3500.55|3507.99|3500.29|27
1649014030000|2022-04-03 19:27:10|3508.19|3500.49|3507.9|3500.2|3508.19|3500.49|3507.9|3500.2|32
1649014040000|2022-04-03 19:27:20|3507.91|3500.21|3507.39|3499.69|3507.94|3500.24|3507.36|3499.66|28
1649014050000|2022-04-03 19:27:30|3507.42|3499.72|3506.61|3498.91|3507.43|3499.73|3506.55|3498.85|31
1649014060000|2022-04-03 19:27:40|3506.68|3498.98|3506.62|3498.92|3506.86|3499.16|3506.53|3498.83|34
1649014070000|2022-04-03 19:27:50|3506.6|3498.9|3506.41|3498.71|3506.62|3498.92|3506.35|3498.65|36
1649014080000|2022-04-03 19:28:00|3506.45|3498.75|3506.34|3498.64|3506.51|3498.81|3506.32|3498.62|32
1649014090000|2022-04-03 19:28:10|3506.37|3498.67|3505.37|3497.67|3507.54|3499.84|3505.22|3497.52|35
1649014100000|2022-04-03 19:28:20|3505.34|3497.64|3504.73|3497.03|3505.34|3497.64|3504.68|3496.98|38
1649014110000|2022-04-03 19:28:30|3504.74|3497.04|3504.64|3496.94|3504.96|3497.26|3504.55|3496.85|37
1649014120000|2022-04-03 19:28:40|3504.75|3497.05|3504.4|3496.7|3504.82|3497.12|3504.17|3496.47|36
1649014130000|2022-04-03 19:28:50|3504.3|3496.6|3504.36|3496.66|3504.36|3496.66|3504.21|3496.51|26
1649014140000|2022-04-03 19:29:00|3504.33|3496.63|3504.31|3496.61|3504.37|3496.67|3504.29|3496.59|22
1649014150000|2022-04-03 19:29:10|3504.3|3496.6|3504.36|3496.66|3504.59|3496.89|3504.29|3496.59|28
1649014160000|2022-04-03 19:29:20|3504.35|3496.65|3504.51|3496.81|3504.92|3497.22|3504.3|3496.6|30
1649014170000|2022-04-03 19:29:30|3504.5|3496.8|3504.18|3496.48|3504.65|3496.95|3504.17|3496.47|23
1649014180000|2022-04-03 19:29:40|3504.2|3496.5|3504.19|3496.49|3504.23|3496.53|3504.19|3496.49|10
1649014190000|2022-04-03 19:29:50|3504.2|3496.5|3504.04|3496.34|3504.21|3496.51|3503.97|3496.27|16
1649014200000|2022-04-03 19:30:00|3504.05|3496.35|3503.4|3495.7|3504.1|3496.4|3503.38|3495.68|19
1649014210000|2022-04-03 19:30:10|3503.1|3495.4|3503.03|3495.33|3503.3|3495.6|3503.02|3495.32|26
1649014220000|2022-04-03 19:30:20|3503.1|3495.4|3503.18|3495.48|3503.21|3495.51|3503.07|3495.37|22
1649014230000|2022-04-03 19:30:30|3503.13|3495.43|3504.02|3496.32|3504.02|3496.32|3503.01|3495.31|33
1649014240000|2022-04-03 19:30:40|3504|3496.3|3505.45|3497.75|3505.87|3498.17|3503.81|3496.11|29
1649014250000|2022-04-03 19:30:50|3505.47|3497.77|3505.08|3497.38|3505.59|3497.89|3505.07|3497.37|35
1649014260000|2022-04-03 19:31:00|3505.06|3497.36|3504.19|3496.49|3505.12|3497.42|3503.92|3496.22|32
1649014270000|2022-04-03 19:31:10|3504.13|3496.43|3503.57|3495.87|3504.44|3496.74|3503.53|3495.83|33
1649014280000|2022-04-03 19:31:20|3503.54|3495.84|3503.48|3495.78|3504.38|3496.68|3503.45|3495.75|34
1649014290000|2022-04-03 19:31:30|3503.47|3495.77|3503.49|3495.79|3503.58|3495.88|3503.4|3495.7|33
1649014300000|2022-04-03 19:31:40|3503.5|3495.8|3503.57|3495.87|3503.88|3496.18|3503.41|3495.71|26
1649014310000|2022-04-03 19:31:50|3503.6|3495.9|3503.72|3496.02|3503.85|3496.15|3503.51|3495.81|27
1649014320000|2022-04-03 19:32:00|3503.8|3496.1|3502.64|3494.94|3503.86|3496.16|3502.64|3494.94|33
1649014330000|2022-04-03 19:32:10|3502.69|3494.99|3501.32|3493.62|3502.69|3494.99|3501.29|3493.59|33
1649014340000|2022-04-03 19:32:20|3501.31|3493.61|3501.33|3493.63|3501.91|3494.21|3501.18|3493.48|35
1649014350000|2022-04-03 19:32:30|3501.28|3493.58|3501.11|3493.41|3501.59|3493.89|3501.11|3493.41|34
1649014360000|2022-04-03 19:32:40|3501.13|3493.43|3500.97|3493.27|3501.21|3493.51|3500.85|3493.15|34
1649014370000|2022-04-03 19:32:50|3500.96|3493.26|3500.98|3493.28|3501.18|3493.48|3500.91|3493.21|33
1649014380000|2022-04-03 19:33:00|3500.85|3493.15|3500.86|3493.16|3501.18|3493.48|3500.77|3493.07|28
1649014390000|2022-04-03 19:33:10|3501.04|3493.34|3499.87|3492.17|3501.07|3493.37|3499.83|3492.13|32
1649014400000|2022-04-03 19:33:20|3499.88|3492.18|3500.09|3492.39|3500.18|3492.48|3499.88|3492.18|18
1649014410000|2022-04-03 19:33:30|3500.11|3492.41|3500.04|3492.34|3500.11|3492.41|3499.82|3492.12|15
1649014420000|2022-04-03 19:33:40|3500.02|3492.32|3500.21|3492.51|3500.21|3492.51|3499.94|3492.24|21
1649014430000|2022-04-03 19:33:50|3500.22|3492.52|3500.26|3492.56|3500.39|3492.69|3500.21|3492.51|27
1649014440000|2022-04-03 19:34:00|3500.3|3492.6|3500.04|3492.34|3500.31|3492.61|3499.97|3492.27|22
1649014450000|2022-04-03 19:34:10|3500.15|3492.45|3500.23|3492.53|3500.27|3492.57|3499.99|3492.29|30
1649014460000|2022-04-03 19:34:20|3500.08|3492.38|3500.11|3492.41|3500.23|3492.53|3499.91|3492.21|30
1649014470000|2022-04-03 19:34:30|3499.97|3492.27|3500.18|3492.48|3500.18|3492.48|3499.91|3492.21|24
1649014480000|2022-04-03 19:34:40|3500.16|3492.46|3500.26|3492.56|3500.5|3492.8|3500.16|3492.46|30
1649014490000|2022-04-03 19:34:50|3500.21|3492.51|3499.91|3492.21|3500.21|3492.51|3499.91|3492.21|22
1649014500000|2022-04-03 19:35:00|3499.9|3492.2|3499.94|3492.24|3500.02|3492.32|3499.85|3492.15|26
1649014510000|2022-04-03 19:35:10|3499.93|3492.23|3499.79|3492.09|3499.97|3492.27|3499.6|3491.9|28
1649014520000|2022-04-03 19:35:20|3499.76|3492.06|3499|3491.3|3499.76|3492.06|3498.95|3491.25|28
1649014530000|2022-04-03 19:35:30|3499.01|3491.31|3499.16|3491.46|3499.24|3491.54|3498.6|3490.9|29
1649014540000|2022-04-03 19:35:40|3499.19|3491.49|3498.82|3491.12|3499.76|3492.06|3498.79|3491.09|29
1649014550000|2022-04-03 19:35:50|3498.89|3491.19|3498.91|3491.21|3499.15|3491.45|3498.89|3491.19|31
1649014560000|2022-04-03 19:36:00|3498.49|3490.79|3498.8|3491.1|3498.8|3491.1|3498.49|3490.79|28
1649014570000|2022-04-03 19:36:10|3498.81|3491.11|3498.26|3490.56|3498.94|3491.24|3498.22|3490.52|27
1649014580000|2022-04-03 19:36:20|3498.22|3490.52|3499.13|3491.43|3499.13|3491.43|3498.22|3490.52|25
1649014590000|2022-04-03 19:36:30|3499|3491.3|3498.55|3490.85|3499.03|3491.33|3498.25|3490.55|37
1649014600000|2022-04-03 19:36:40|3498.47|3490.77|3498.34|3490.64|3498.54|3490.84|3498.24|3490.54|31
1649014610000|2022-04-03 19:36:50|3498.37|3490.67|3498.01|3490.31|3498.4|3490.7|3497.94|3490.24|36
1649014620000|2022-04-03 19:37:00|3498.05|3490.35|3497.89|3490.19|3498.2|3490.5|3497.89|3490.19|33
1649014630000|2022-04-03 19:37:10|3497.82|3490.12|3497.47|3489.77|3498|3490.3|3497.47|3489.77|35
1649014640000|2022-04-03 19:37:20|3497.44|3489.74|3496.88|3489.18|3497.46|3489.76|3496.86|3489.16|22
1649014650000|2022-04-03 19:37:30|3496.91|3489.21|3494.74|3487.04|3496.96|3489.26|3494.53|3486.83|37
1649014660000|2022-04-03 19:37:40|3494.63|3486.93|3493.88|3486.18|3494.64|3486.94|3493.87|3486.17|19
1649014670000|2022-04-03 19:37:50|3493.87|3486.17|3493.06|3485.36|3493.87|3486.17|3493.02|3485.32|30
1649014680000|2022-04-03 19:38:00|3493.02|3485.32|3493.17|3485.47|3493.56|3485.86|3492.96|3485.26|29
1649014690000|2022-04-03 19:38:10|3493.16|3485.46|3493.25|3485.55|3493.34|3485.64|3493.1|3485.4|24
1649014700000|2022-04-03 19:38:20|3493.09|3485.39|3494.65|3486.95|3494.91|3487.21|3493.09|3485.39|36
1649014710000|2022-04-03 19:38:30|3494.56|3486.86|3494.55|3486.85|3494.68|3486.98|3494.47|3486.77|30
1649014720000|2022-04-03 19:38:40|3494.53|3486.83|3495.27|3487.57|3495.44|3487.74|3494.36|3486.66|35
1649014730000|2022-04-03 19:38:50|3495.26|3487.56|3494.32|3486.62|3495.26|3487.56|3494.32|3486.62|35
1649014740000|2022-04-03 19:39:00|3494.38|3486.68|3494.61|3486.91|3494.91|3487.21|3494.38|3486.68|31
1649014750000|2022-04-03 19:39:10|3494.59|3486.89|3494.72|3487.02|3495.22|3487.52|3494.45|3486.75|30
1649014760000|2022-04-03 19:39:20|3494.73|3487.03|3494.95|3487.25|3495.18|3487.48|3494.54|3486.84|36
1649014770000|2022-04-03 19:39:30|3494.97|3487.27|3494.96|3487.26|3495.6|3487.9|3494.93|3487.23|33
1649014780000|2022-04-03 19:39:40|3495.19|3487.49|3495.26|3487.56|3495.43|3487.73|3495.19|3487.49|25
1649014790000|2022-04-03 19:39:50|3495.36|3487.66|3495.11|3487.41|3495.36|3487.66|3495.06|3487.36|25
1649014800000|2022-04-03 19:40:00|3495.1|3487.4|3495.04|3487.34|3495.38|3487.68|3494.86|3487.16|29
1649014810000|2022-04-03 19:40:10|3495.12|3487.42|3494.79|3487.09|3495.13|3487.43|3494.75|3487.05|30
1649014820000|2022-04-03 19:40:20|3494.9|3487.2|3495.12|3487.42|3495.14|3487.44|3494.73|3487.03|30
1649014830000|2022-04-03 19:40:30|3495.05|3487.35|3494.94|3487.24|3495.1|3487.4|3494.84|3487.14|33
1649014840000|2022-04-03 19:40:40|3495.01|3487.31|3494.62|3486.92|3495.02|3487.32|3494.52|3486.82|32
1649014850000|2022-04-03 19:40:50|3494.57|3486.87|3493.44|3485.74|3494.61|3486.91|3493.31|3485.61|25
1649014860000|2022-04-03 19:41:00|3493.49|3485.79|3492.76|3485.06|3493.78|3486.08|3492.76|3485.06|32
1649014870000|2022-04-03 19:41:10|3492.79|3485.09|3492.84|3485.14|3493.37|3485.67|3492.76|3485.06|33
1649014880000|2022-04-03 19:41:20|3492.81|3485.11|3492.72|3485.02|3492.9|3485.2|3492.72|3485.02|26
1649014890000|2022-04-03 19:41:30|3492.7|3485|3492.85|3485.15|3492.95|3485.25|3492.7|3485|30
1649014900000|2022-04-03 19:41:40|3492.88|3485.18|3492.91|3485.21|3492.99|3485.29|3492.83|3485.13|22
1649014910000|2022-04-03 19:41:50|3492.88|3485.18|3492.79|3485.09|3492.92|3485.22|3492.77|3485.07|20
1649014920000|2022-04-03 19:42:00|3492.73|3485.03|3492.81|3485.11|3492.89|3485.19|3492.62|3484.92|17
1649014930000|2022-04-03 19:42:10|3492.83|3485.13|3492.68|3484.98|3492.93|3485.23|3492.17|3484.47|29
1649014940000|2022-04-03 19:42:20|3492.69|3484.99|3492.69|3484.99|3492.92|3485.22|3492.39|3484.69|35
1649014950000|2022-04-03 19:42:30|3492.7|3485|3492.34|3484.64|3493.02|3485.32|3492.34|3484.64|36
1649014960000|2022-04-03 19:42:40|3492.31|3484.61|3492.46|3484.76|3492.48|3484.78|3492.31|3484.61|24
1649014970000|2022-04-03 19:42:50|3492.49|3484.79|3492.48|3484.78|3492.54|3484.84|3492.42|3484.72|14
1649014980000|2022-04-03 19:43:00|3492.52|3484.82|3492.86|3485.16|3492.98|3485.28|3492.42|3484.72|33
1649014990000|2022-04-03 19:43:10|3492.87|3485.17|3492.95|3485.25|3493.05|3485.35|3492.86|3485.16|22
1649015000000|2022-04-03 19:43:20|3493.01|3485.31|3492.73|3485.03|3493.14|3485.44|3492.7|3485|28
1649015010000|2022-04-03 19:43:30|3492.71|3485.01|3492.96|3485.26|3492.96|3485.26|3492.57|3484.87|33
1649015020000|2022-04-03 19:43:40|3493.04|3485.34|3492.71|3485.01|3493.19|3485.49|3492.35|3484.65|30
1649015030000|2022-04-03 19:43:50|3492.6|3484.9|3493.96|3486.26|3494|3486.3|3492.57|3484.87|26
1649015040000|2022-04-03 19:44:00|3493.97|3486.27|3494.81|3487.11|3495|3487.3|3493.92|3486.22|32
1649015050000|2022-04-03 19:44:10|3494.86|3487.16|3495.13|3487.43|3495.13|3487.43|3494.71|3487.01|33
1649015060000|2022-04-03 19:44:20|3495.17|3487.47|3495.35|3487.65|3495.6|3487.9|3495.06|3487.36|33
1649015070000|2022-04-03 19:44:30|3495.37|3487.67|3494.45|3486.75|3495.9|3488.2|3494.43|3486.73|37
1649015080000|2022-04-03 19:44:40|3494.42|3486.72|3494.52|3486.82|3494.65|3486.95|3494.28|3486.58|35
1649015090000|2022-04-03 19:44:50|3494.51|3486.81|3494.8|3487.1|3494.8|3487.1|3494.44|3486.74|37
1649015100000|2022-04-03 19:45:00|3494.76|3487.06|3496.15|3488.45|3496.93|3489.23|3494.76|3487.06|37
1649015110000|2022-04-03 19:45:10|3495.8|3488.1|3494.1|3486.4|3495.8|3488.1|3494.1|3486.4|37
1649015120000|2022-04-03 19:45:20|3494.05|3486.35|3495.35|3487.65|3495.35|3487.65|3493.9|3486.2|30
1649015130000|2022-04-03 19:45:30|3495.27|3487.57|3495.11|3487.41|3495.41|3487.71|3495.11|3487.41|23
1649015140000|2022-04-03 19:45:40|3495.15|3487.45|3497.08|3487.88|3497.2|3488|3495.15|3486.84|32
1649015150000|2022-04-03 19:45:50|3497.02|3487.82|3498.82|3489.62|3498.82|3489.62|3497.02|3487.82|33
1649015160000|2022-04-03 19:46:00|3498.81|3489.61|3498.36|3489.16|3499|3489.8|3498.33|3489.13|32
1649015170000|2022-04-03 19:46:10|3498.35|3489.15|3496.84|3487.64|3498.4|3489.2|3496.84|3487.64|36
1649015180000|2022-04-03 19:46:20|3496.86|3487.66|3497.14|3487.94|3497.19|3487.99|3496.71|3487.51|34
1649015190000|2022-04-03 19:46:30|3497.16|3487.96|3498.19|3488.99|3498.22|3489.02|3497.16|3487.96|34
1649015200000|2022-04-03 19:46:40|3498.21|3489.01|3496.48|3487.28|3498.91|3489.71|3496.44|3487.24|34
1649015210000|2022-04-03 19:46:50|3496.34|3487.14|3495.71|3486.51|3496.63|3487.43|3495.69|3486.49|31
1649015220000|2022-04-03 19:47:00|3495.74|3486.54|3495.35|3486.15|3495.74|3486.54|3494.92|3485.72|37
1649015230000|2022-04-03 19:47:10|3495.51|3486.31|3495.79|3486.59|3495.79|3486.59|3495.1|3485.9|37
1649015240000|2022-04-03 19:47:20|3495.82|3486.62|3496.64|3487.44|3496.82|3487.62|3495.81|3486.61|31
1649015250000|2022-04-03 19:47:30|3496.65|3487.45|3498.22|3489.02|3498.58|3489.38|3496.55|3487.35|36
1649015260000|2022-04-03 19:47:40|3498.01|3488.81|3499.36|3490.16|3499.45|3490.25|3497.99|3488.79|36
1649015270000|2022-04-03 19:47:50|3499.32|3490.12|3499.53|3490.33|3499.69|3490.49|3499.19|3489.99|30
1649015280000|2022-04-03 19:48:00|3499.47|3490.27|3500.13|3490.93|3500.13|3490.93|3499.47|3490.27|24
1649015290000|2022-04-03 19:48:10|3500.1|3490.9|3500.19|3490.99|3500.23|3491.03|3500.05|3490.85|32
1649015300000|2022-04-03 19:48:20|3500.22|3491.02|3500.21|3491.01|3500.31|3491.11|3500.08|3490.88|28
1649015310000|2022-04-03 19:48:30|3500.24|3491.04|3500.28|3491.08|3500.39|3491.19|3500.23|3491.03|26
1649015320000|2022-04-03 19:48:40|3500.27|3491.07|3500.08|3490.88|3500.29|3491.09|3500.06|3490.86|24
1649015330000|2022-04-03 19:48:50|3500.11|3490.91|3499.81|3490.61|3500.11|3490.91|3499.81|3490.61|27
1649015340000|2022-04-03 19:49:00|3499.82|3490.62|3499.55|3490.35|3499.88|3490.68|3499.52|3490.32|27
1649015350000|2022-04-03 19:49:10|3499.54|3490.34|3499.41|3490.21|3499.6|3490.4|3499.39|3490.19|27
1649015360000|2022-04-03 19:49:20|3499.46|3490.26|3498.81|3489.61|3499.5|3490.3|3498.79|3489.59|21
1649015370000|2022-04-03 19:49:30|3498.83|3489.63|3498.93|3489.73|3499.06|3489.86|3498.67|3489.47|33
1649015380000|2022-04-03 19:49:40|3498.97|3489.77|3498.56|3489.36|3499.07|3489.87|3498.56|3489.36|38
1649015390000|2022-04-03 19:49:50|3498.55|3489.35|3498.47|3489.27|3498.67|3489.47|3498.42|3489.22|33
1649015400000|2022-04-03 19:50:00|3498.24|3489.04|3497.25|3488.05|3498.24|3489.04|3497.14|3487.94|36
1649015410000|2022-04-03 19:50:10|3497.24|3488.04|3496.65|3487.45|3497.24|3488.04|3496.37|3487.17|39
1649015420000|2022-04-03 19:50:20|3496.69|3487.49|3496.67|3487.47|3496.82|3487.62|3496.63|3487.43|33
1649015430000|2022-04-03 19:50:30|3496.63|3487.43|3496.62|3487.42|3496.68|3487.48|3496.6|3487.4|20
1649015440000|2022-04-03 19:50:40|3496.7|3487.5|3498.85|3489.65|3499.2|3490|3496.69|3487.49|32
1649015450000|2022-04-03 19:50:50|3498.79|3489.59|3498.33|3489.13|3498.79|3489.59|3498.21|3489.01|29
1649015460000|2022-04-03 19:51:00|3498.35|3489.15|3498.18|3488.98|3498.39|3489.19|3498.17|3488.97|33
1649015470000|2022-04-03 19:51:10|3498.15|3488.95|3498.18|3488.98|3498.46|3489.26|3498.12|3488.92|31
1649015480000|2022-04-03 19:51:20|3498.16|3488.96|3498.16|3488.96|3498.33|3489.13|3498.06|3488.86|27
1649015490000|2022-04-03 19:51:30|3498.21|3489.01|3498.19|3488.99|3498.28|3489.08|3498.17|3488.97|30
1649015500000|2022-04-03 19:51:40|3498.22|3489.02|3498.24|3489.04|3498.53|3489.33|3498.16|3488.96|28
1649015510000|2022-04-03 19:51:50|3498.23|3489.03|3498.23|3489.03|3498.28|3489.08|3498.22|3489.02|26
1649015520000|2022-04-03 19:52:00|3498.24|3489.04|3499.12|3489.92|3499.12|3489.92|3498.22|3489.02|29
1649015530000|2022-04-03 19:52:10|3499.09|3489.89|3498.37|3489.17|3499.77|3490.57|3498.37|3489.17|34
1649015540000|2022-04-03 19:52:20|3498.35|3489.15|3498.46|3489.26|3498.46|3489.26|3498.29|3489.09|16
1649015550000|2022-04-03 19:52:30|3498.42|3489.22|3500.97|3491.77|3501|3491.8|3498.42|3489.22|30
1649015560000|2022-04-03 19:52:40|3500.68|3491.48|3499.84|3490.64|3500.68|3491.48|3499.6|3490.4|33
1649015570000|2022-04-03 19:52:50|3499.85|3490.65|3499.97|3490.77|3499.98|3490.78|3499.85|3490.65|23
1649015580000|2022-04-03 19:53:00|3499.99|3490.79|3500.05|3490.85|3500.06|3490.86|3499.97|3490.77|33
1649015590000|2022-04-03 19:53:10|3500.04|3490.84|3500.38|3491.18|3500.38|3491.18|3500.01|3490.81|28
1649015600000|2022-04-03 19:53:20|3500.53|3491.33|3500.58|3491.38|3500.72|3491.52|3500.48|3491.28|27
1649015610000|2022-04-03 19:53:30|3500.57|3491.37|3500|3490.8|3500.64|3491.44|3499.96|3490.76|32
1649015620000|2022-04-03 19:53:40|3499.98|3490.78|3499.83|3490.63|3500|3490.8|3499.82|3490.62|29
1649015630000|2022-04-03 19:53:50|3499.85|3490.65|3499.91|3490.71|3499.97|3490.77|3499.61|3490.41|32
1649015640000|2022-04-03 19:54:00|3499.97|3490.77|3499.99|3490.79|3500|3490.8|3499.89|3490.69|25
1649015650000|2022-04-03 19:54:10|3499.98|3490.78|3499.82|3490.62|3499.99|3490.79|3499.78|3490.58|30
1649015660000|2022-04-03 19:54:20|3499.86|3490.66|3499.82|3490.62|3500.07|3490.87|3499.78|3490.58|22
1649015670000|2022-04-03 19:54:30|3499.76|3490.56|3499.8|3490.6|3499.86|3490.66|3499.75|3490.55|20
1649015680000|2022-04-03 19:54:40|3499.79|3490.59|3499.88|3490.68|3499.94|3490.74|3499.79|3490.59|19
1649015690000|2022-04-03 19:54:50|3499.9|3490.7|3499.79|3490.59|3499.9|3490.7|3499.79|3490.59|16
1649015700000|2022-04-03 19:55:00|3499.8|3490.6|3499.46|3490.26|3499.81|3490.61|3498.97|3489.77|32
1649015710000|2022-04-03 19:55:10|3499.45|3490.25|3499.75|3490.55|3499.85|3490.65|3499.45|3490.25|32
1649015720000|2022-04-03 19:55:20|3499.85|3490.65|3499.21|3490.01|3499.86|3490.66|3499.03|3489.83|33
1649015730000|2022-04-03 19:55:30|3499.02|3489.82|3498.94|3489.74|3499.07|3489.87|3498.92|3489.72|24
1649015740000|2022-04-03 19:55:40|3498.92|3489.72|3498.84|3489.64|3498.93|3489.73|3498.75|3489.55|32
1649015750000|2022-04-03 19:55:50|3498.83|3489.63|3498.36|3489.16|3498.83|3489.63|3498.22|3489.02|29
1649015760000|2022-04-03 19:56:00|3498.35|3489.15|3498.26|3489.06|3498.39|3489.19|3498.18|3488.98|31
1649015770000|2022-04-03 19:56:10|3498.25|3489.05|3498.33|3489.13|3498.33|3489.13|3497.83|3488.63|34
1649015780000|2022-04-03 19:56:20|3498.36|3489.16|3498.23|3489.03|3498.43|3489.23|3498.17|3488.97|23
1649015790000|2022-04-03 19:56:30|3498.41|3489.21|3498.37|3489.17|3498.51|3489.31|3498.36|3489.16|25
1649015800000|2022-04-03 19:56:40|3498.41|3489.21|3498.5|3489.3|3498.5|3489.3|3498.37|3489.17|30
1649015810000|2022-04-03 19:56:50|3498.53|3489.33|3498.42|3489.22|3498.71|3489.51|3498.39|3489.19|26
1649015820000|2022-04-03 19:57:00|3498.41|3489.21|3498.41|3489.21|3498.45|3489.25|3498.4|3489.2|22
1649015830000|2022-04-03 19:57:10|3498.4|3489.2|3498.4|3489.2|3498.68|3489.48|3498.34|3489.14|26
1649015840000|2022-04-03 19:57:20|3498.38|3489.18|3498.45|3489.25|3498.47|3489.27|3498.35|3489.15|32
1649015850000|2022-04-03 19:57:30|3498.42|3489.22|3498.39|3489.19|3498.47|3489.27|3498.33|3489.13|30
1649015860000|2022-04-03 19:57:40|3498.25|3489.05|3497.99|3488.79|3498.29|3489.09|3497.99|3488.79|24
1649015870000|2022-04-03 19:57:50|3497.97|3488.77|3497.99|3488.79|3498.1|3488.9|3497.93|3488.73|21
1649015880000|2022-04-03 19:58:00|3498.03|3488.83|3498.02|3488.82|3498.13|3488.93|3497.96|3488.76|26
1649015890000|2022-04-03 19:58:10|3497.98|3488.78|3495.9|3486.7|3498.08|3488.88|3495.58|3486.38|26
1649015900000|2022-04-03 19:58:20|3495.8|3486.6|3494.93|3485.73|3495.8|3486.6|3494.93|3485.73|24
1649015910000|2022-04-03 19:58:30|3494.95|3485.75|3494.76|3485.56|3494.96|3485.76|3494.74|3485.54|19
1649015920000|2022-04-03 19:58:40|3494.8|3485.6|3494.73|3485.53|3494.85|3485.65|3494.73|3485.53|14
1649015930000|2022-04-03 19:58:50|3494.77|3485.57|3494.79|3485.59|3494.85|3485.65|3494.72|3485.52|17
1649015940000|2022-04-03 19:59:00|3494.76|3485.56|3493.93|3484.73|3494.78|3485.58|3493.93|3484.73|14
1649015950000|2022-04-03 19:59:10|3493.89|3484.69|3493.18|3483.98|3493.9|3484.7|3493.18|3483.98|29
1649015960000|2022-04-03 19:59:20|3493.22|3484.02|3493.06|3483.86|3493.24|3484.04|3493|3483.8|21
1649015970000|2022-04-03 19:59:30|3492.99|3483.79|3492.9|3483.7|3493.07|3483.87|3492.69|3483.49|27
1649015980000|2022-04-03 19:59:40|3492.88|3483.68|3492.77|3483.57|3492.88|3483.68|3492.69|3483.49|11
1649015990000|2022-04-03 19:59:50|3492.79|3483.59|3493.07|3483.87|3493.13|3483.93|3492.75|3483.55|21
1649016000000|2022-04-03 20:00:00|3493.06|3483.86|3492.33|3483.13|3493.62|3484.42|3492.15|3482.95|34
1649016010000|2022-04-03 20:00:10|3492.41|3483.21|3493.72|3484.52|3493.72|3484.52|3492.29|3483.09|32
1649016020000|2022-04-03 20:00:20|3493.94|3484.74|3494.68|3485.48|3495.2|3486|3493.94|3484.74|27
1649016030000|2022-04-03 20:00:30|3494.86|3485.66|3494.81|3485.61|3495.65|3486.45|3494.64|3485.44|36
1649016040000|2022-04-03 20:00:40|3494.68|3485.48|3494.37|3485.17|3494.76|3485.56|3494|3484.8|26
1649016050000|2022-04-03 20:00:50|3494.38|3485.18|3493.53|3484.33|3494.42|3485.22|3493.53|3484.33|28
1649016060000|2022-04-03 20:01:00|3493.54|3484.34|3493.26|3484.06|3493.54|3484.34|3493.23|3484.03|11
1649016070000|2022-04-03 20:01:10|3493.21|3484.01|3493.32|3484.12|3493.36|3484.16|3493.14|3483.94|18
1649016080000|2022-04-03 20:01:20|3493.36|3484.16|3492.44|3483.24|3493.42|3484.22|3492.43|3483.23|21
1649016090000|2022-04-03 20:01:30|3492.43|3483.23|3492.07|3482.87|3492.43|3483.23|3492.06|3482.86|18
1649016100000|2022-04-03 20:01:40|3492.06|3482.86|3492.16|3482.96|3492.17|3482.97|3492.06|3482.86|17
1649016110000|2022-04-03 20:01:50|3492.18|3482.98|3492.15|3482.95|3492.2|3483|3492.05|3482.85|19
1649016120000|2022-04-03 20:02:00|3492.09|3482.89|3492.8|3483.6|3493.17|3483.97|3492.09|3482.89|16
1649016130000|2022-04-03 20:02:10|3492.82|3483.62|3492.93|3483.73|3493.24|3484.04|3492.68|3483.48|27
1649016140000|2022-04-03 20:02:20|3492.95|3483.75|3493.38|3484.18|3493.47|3484.27|3492.87|3483.67|26
1649016150000|2022-04-03 20:02:30|3493.34|3484.14|3493.24|3484.04|3493.35|3484.15|3493.17|3483.97|25
1649016160000|2022-04-03 20:02:40|3493.22|3484.02|3494.52|3485.32|3494.52|3485.32|3493.2|3484|25
1649016170000|2022-04-03 20:02:50|3494.54|3485.34|3494|3484.8|3494.55|3485.35|3493.94|3484.74|22
1649016180000|2022-04-03 20:03:00|3494.01|3484.81|3494.7|3485.5|3494.71|3485.51|3493.77|3484.57|29
1649016190000|2022-04-03 20:03:10|3494.46|3485.26|3494.51|3485.31|3494.7|3485.5|3494.46|3485.26|21
1649016200000|2022-04-03 20:03:20|3494.5|3485.3|3494.59|3485.39|3494.76|3485.56|3494.43|3485.23|28
1649016210000|2022-04-03 20:03:30|3494.58|3485.38|3494.24|3485.04|3494.69|3485.49|3494.18|3484.98|23
1649016220000|2022-04-03 20:03:40|3494.26|3485.06|3494.59|3485.39|3494.61|3485.41|3494.2|3485|15
1649016230000|2022-04-03 20:03:50|3494.6|3485.4|3495.28|3486.08|3495.3|3486.1|3494.52|3485.32|18
1649016240000|2022-04-03 20:04:00|3495.3|3486.1|3495.07|3485.87|3495.34|3486.14|3495.07|3485.87|14
1649016250000|2022-04-03 20:04:10|3495.11|3485.91|3494.8|3485.6|3495.12|3485.92|3494.79|3485.59|15
1649016260000|2022-04-03 20:04:20|3494.84|3485.64|3494.98|3485.78|3495.06|3485.86|3494.67|3485.47|27
1649016270000|2022-04-03 20:04:30|3494.97|3485.77|3495.49|3486.29|3495.56|3486.36|3494.95|3485.75|27
1649016280000|2022-04-03 20:04:40|3495.47|3486.27|3495.3|3486.1|3495.54|3486.34|3495.3|3486.1|25
1649016290000|2022-04-03 20:04:50|3495.29|3486.09|3494.87|3485.67|3495.34|3486.14|3494.87|3485.67|30
1649016300000|2022-04-03 20:05:00|3494.92|3485.72|3494.95|3485.75|3494.97|3485.77|3494.83|3485.63|19
1649016310000|2022-04-03 20:05:10|3494.92|3485.72|3495.89|3486.69|3495.92|3486.72|3494.8|3485.6|29
1649016320000|2022-04-03 20:05:20|3495.9|3486.7|3495.49|3486.29|3495.91|3486.71|3495.49|3486.29|19
1649016330000|2022-04-03 20:05:30|3495.46|3486.26|3495.47|3486.27|3495.54|3486.34|3495.44|3486.24|7
1649016340000|2022-04-03 20:05:40|3495.45|3486.25|3495.21|3486.01|3495.45|3486.25|3495.21|3486.01|8
1649016350000|2022-04-03 20:05:50|3495.23|3486.03|3495.08|3485.88|3495.23|3486.03|3495.07|3485.87|23
1649016360000|2022-04-03 20:06:00|3495.07|3485.87|3495.07|3485.87|3495.09|3485.89|3495.07|3485.87|8
1649016370000|2022-04-03 20:06:10|3495.08|3485.88|3495.64|3486.44|3495.65|3486.45|3495.02|3485.82|28
1649016380000|2022-04-03 20:06:20|3495.61|3486.41|3495.6|3486.4|3495.61|3486.41|3495.53|3486.33|25
1649016390000|2022-04-03 20:06:30|3495.58|3486.38|3495.57|3486.37|3495.67|3486.47|3495.54|3486.34|23
1649016400000|2022-04-03 20:06:40|3495.62|3486.42|3495.91|3486.71|3495.97|3486.77|3495.6|3486.4|28
1649016410000|2022-04-03 20:06:50|3495.92|3486.72|3495.89|3486.69|3495.93|3486.73|3495.87|3486.67|15
1649016420000|2022-04-03 20:07:00|3495.98|3486.78|3495.76|3486.56|3495.99|3486.79|3495.71|3486.51|29
1649016430000|2022-04-03 20:07:10|3495.72|3486.52|3495.39|3486.19|3495.9|3486.7|3495.39|3486.19|28
1649016440000|2022-04-03 20:07:20|3495.41|3486.21|3495.4|3486.2|3495.47|3486.27|3495.4|3486.2|18
1649016450000|2022-04-03 20:07:30|3495.41|3486.21|3496.52|3487.32|3496.52|3487.32|3495.39|3486.19|19
1649016460000|2022-04-03 20:07:40|3496.56|3487.36|3495.98|3486.78|3496.72|3487.52|3495.96|3486.76|27
1649016470000|2022-04-03 20:07:50|3495.99|3486.79|3495.53|3486.33|3496.02|3486.82|3495.48|3486.28|23
1649016480000|2022-04-03 20:08:00|3495.49|3486.29|3495.6|3486.4|3495.6|3486.4|3495.44|3486.24|27
1649016490000|2022-04-03 20:08:10|3495.59|3486.39|3495.1|3485.9|3495.6|3486.4|3495.04|3485.84|19
1649016500000|2022-04-03 20:08:20|3495.07|3485.87|3494.96|3485.76|3495.16|3485.96|3494.93|3485.73|21
1649016510000|2022-04-03 20:08:30|3494.97|3485.77|3494.14|3484.94|3494.97|3485.77|3494.02|3484.82|26
1649016520000|2022-04-03 20:08:40|3494.13|3484.93|3494.76|3485.56|3494.76|3485.56|3494.09|3484.89|25
1649016530000|2022-04-03 20:08:50|3494.69|3485.49|3495.39|3486.19|3495.39|3486.19|3494.54|3485.34|26
1649016540000|2022-04-03 20:09:00|3495.4|3486.2|3495.45|3486.25|3495.47|3486.27|3495.36|3486.16|21
1649016550000|2022-04-03 20:09:10|3495.51|3486.31|3495.43|3486.23|3495.58|3486.38|3495.41|3486.21|32
1649016560000|2022-04-03 20:09:20|3495.42|3486.22|3495.59|3486.39|3495.8|3486.6|3495.42|3486.22|24
1649016570000|2022-04-03 20:09:30|3495.67|3486.47|3495.28|3486.08|3495.67|3486.47|3495.28|3486.08|24
1649016580000|2022-04-03 20:09:40|3495.27|3486.07|3494.3|3485.1|3495.27|3486.07|3494.26|3485.06|33
1649016590000|2022-04-03 20:09:50|3494.32|3485.12|3494.44|3485.24|3494.78|3485.58|3494.32|3485.12|24
1649016600000|2022-04-03 20:10:00|3494.54|3485.34|3494.19|3484.99|3494.55|3485.35|3493.94|3484.74|34
1649016610000|2022-04-03 20:10:10|3494.18|3484.98|3494.15|3484.95|3494.18|3484.98|3494.11|3484.91|11
1649016620000|2022-04-03 20:10:20|3494.14|3484.94|3494.3|3485.1|3494.33|3485.13|3494.14|3484.94|17
1649016630000|2022-04-03 20:10:30|3494.29|3485.09|3493.92|3484.72|3494.3|3485.1|3493.88|3484.68|22
1649016640000|2022-04-03 20:10:40|3493.93|3484.73|3494.28|3485.08|3494.3|3485.1|3493.89|3484.69|27
1649016650000|2022-04-03 20:10:50|3494.29|3485.09|3495.77|3486.57|3495.77|3486.57|3494.25|3485.05|32
1649016660000|2022-04-03 20:11:00|3495.76|3486.56|3496.73|3487.53|3496.84|3487.64|3495.72|3486.52|27
1649016670000|2022-04-03 20:11:10|3496.75|3487.55|3497.24|3488.04|3497.69|3488.49|3496.68|3487.48|28
1649016680000|2022-04-03 20:11:20|3497.19|3487.99|3497.93|3488.73|3497.93|3488.73|3497.19|3487.99|21
1649016690000|2022-04-03 20:11:30|3497.91|3488.71|3497.91|3488.71|3497.96|3488.76|3497.74|3488.54|20
1649016700000|2022-04-03 20:11:40|3497.94|3488.74|3497.93|3488.73|3498.11|3488.91|3497.87|3488.67|32
1649016710000|2022-04-03 20:11:50|3497.89|3488.69|3497.79|3488.59|3497.89|3488.69|3497.77|3488.57|25
1649016720000|2022-04-03 20:12:00|3497.77|3488.57|3497.81|3488.61|3497.81|3488.61|3497.67|3488.47|14
1649016730000|2022-04-03 20:12:10|3497.79|3488.59|3497.93|3488.73|3497.93|3488.73|3497.74|3488.54|27
1649016740000|2022-04-03 20:12:20|3497.95|3488.75|3497.76|3488.56|3497.95|3488.75|3497.57|3488.37|35
1649016750000|2022-04-03 20:12:30|3497.81|3488.61|3497.83|3488.63|3497.88|3488.68|3497.77|3488.57|28
1649016760000|2022-04-03 20:12:40|3497.77|3488.57|3497.73|3488.53|3497.91|3488.71|3497.72|3488.52|27
1649016770000|2022-04-03 20:12:50|3497.69|3488.49|3497.78|3488.58|3497.83|3488.63|3497.6|3488.4|29
1649016780000|2022-04-03 20:13:00|3497.74|3488.54|3497.83|3488.63|3497.88|3488.68|3497.67|3488.47|23
1649016790000|2022-04-03 20:13:10|3497.82|3488.62|3497.79|3488.59|3497.86|3488.66|3497.76|3488.56|26
1649016800000|2022-04-03 20:13:20|3497.77|3488.57|3497.9|3488.7|3497.91|3488.71|3497.66|3488.46|19
1649016810000|2022-04-03 20:13:30|3497.91|3488.71|3498.35|3489.15|3498.35|3489.15|3497.8|3488.6|25
1649016820000|2022-04-03 20:13:40|3498.36|3489.16|3498.25|3489.05|3498.42|3489.22|3498.21|3489.01|26
1649016830000|2022-04-03 20:13:50|3498.22|3489.02|3497.75|3488.55|3498.23|3489.03|3497.57|3488.37|29
1649016840000|2022-04-03 20:14:00|3497.74|3488.54|3497.9|3488.7|3497.93|3488.73|3497.74|3488.54|27
1649016850000|2022-04-03 20:14:10|3497.88|3488.68|3497.31|3488.11|3497.9|3488.7|3497.28|3488.08|33
1649016860000|2022-04-03 20:14:20|3497.33|3488.13|3497.35|3488.15|3497.41|3488.21|3497.32|3488.12|20
1649016870000|2022-04-03 20:14:30|3497.34|3488.14|3498.47|3489.27|3498.5|3489.3|3497.34|3488.14|30
1649016880000|2022-04-03 20:14:40|3498.44|3489.24|3498.11|3488.91|3498.49|3489.29|3498.11|3488.91|24
1649016890000|2022-04-03 20:14:50|3498.1|3488.9|3498.36|3489.16|3498.36|3489.16|3498.1|3488.9|23
1649016900000|2022-04-03 20:15:00|3498.3|3489.1|3498.23|3489.03|3498.3|3489.1|3498.14|3488.94|24
1649016910000|2022-04-03 20:15:10|3498.18|3488.98|3498.2|3489|3498.22|3489.02|3498.04|3488.84|34
1649016920000|2022-04-03 20:15:20|3498.16|3488.96|3498.13|3488.93|3498.19|3488.99|3498.12|3488.92|32
1649016930000|2022-04-03 20:15:30|3498.11|3488.91|3498.07|3488.87|3498.16|3488.96|3497.91|3488.71|30
1649016940000|2022-04-03 20:15:40|3498.13|3488.93|3497.91|3488.71|3498.13|3488.93|3497.83|3488.63|25
1649016950000|2022-04-03 20:15:50|3497.88|3488.68|3497.88|3488.68|3497.93|3488.73|3497.86|3488.66|19
1649016960000|2022-04-03 20:16:00|3497.89|3488.69|3497.93|3488.73|3498.08|3488.88|3497.65|3488.45|31
1649016970000|2022-04-03 20:16:10|3497.96|3488.76|3497.96|3488.76|3497.97|3488.77|3497.72|3488.52|31
1649016980000|2022-04-03 20:16:20|3497.95|3488.75|3497.94|3488.74|3498.02|3488.82|3497.83|3488.63|30
1649016990000|2022-04-03 20:16:30|3497.92|3488.72|3498.08|3488.88|3498.08|3488.88|3497.92|3488.72|16
1649017000000|2022-04-03 20:16:40|3498.09|3488.89|3498.08|3488.88|3498.09|3488.89|3498.08|3488.88|2
1649017010000|2022-04-03 20:16:50|3498.02|3488.82|3498|3488.8|3498.08|3488.88|3497.97|3488.77|18
1649017020000|2022-04-03 20:17:00|3498.01|3488.81|3498.49|3489.29|3498.55|3489.35|3498.01|3488.81|22
1649017030000|2022-04-03 20:17:10|3498.46|3489.26|3498.4|3489.2|3498.48|3489.28|3498.33|3489.13|29
1649017040000|2022-04-03 20:17:20|3498.39|3489.19|3498.41|3489.21|3498.44|3489.24|3498.32|3489.12|33
1649017050000|2022-04-03 20:17:30|3498.39|3489.19|3498.64|3489.44|3498.64|3489.44|3498.39|3489.19|14
1649017060000|2022-04-03 20:17:40|3498.61|3489.41|3499.13|3489.93|3499.17|3489.97|3498.61|3489.41|23
1649017070000|2022-04-03 20:17:50|3499.1|3489.9|3499.37|3490.17|3499.4|3490.2|3499.1|3489.9|23
1649017080000|2022-04-03 20:18:00|3499.36|3490.16|3499.08|3489.88|3499.46|3490.26|3499.06|3489.86|28
1649017090000|2022-04-03 20:18:10|3499.12|3489.92|3499.08|3489.88|3499.16|3489.96|3499.03|3489.83|25
1649017100000|2022-04-03 20:18:20|3499.04|3489.84|3499.22|3490.02|3499.35|3490.15|3499.04|3489.84|30
1649017110000|2022-04-03 20:18:30|3499.26|3490.06|3499.27|3490.07|3499.34|3490.14|3499.21|3490.01|22
1649017120000|2022-04-03 20:18:40|3499.28|3490.08|3499.29|3490.09|3499.32|3490.12|3499.26|3490.06|22
1649017130000|2022-04-03 20:18:50|3499.81|3490.61|3499.28|3490.08|3499.89|3490.69|3499.25|3490.05|29
1649017140000|2022-04-03 20:19:00|3499.22|3490.02|3499.32|3490.12|3499.32|3490.12|3499.22|3490.02|26
1649017150000|2022-04-03 20:19:10|3499.27|3490.07|3499.2|3490|3499.32|3490.12|3499.13|3489.93|34
1649017160000|2022-04-03 20:19:20|3499.22|3490.02|3499.14|3489.94|3499.28|3490.08|3499.14|3489.94|29
1649017170000|2022-04-03 20:19:30|3499.17|3489.97|3499.12|3489.92|3499.19|3489.99|3499.09|3489.89|30
1649017180000|2022-04-03 20:19:40|3499.1|3489.9|3499.22|3490.02|3499.23|3490.03|3499.1|3489.9|18
1649017190000|2022-04-03 20:19:50|3499.18|3489.98|3499.29|3490.09|3499.29|3490.09|3499.14|3489.94|13
1649017200000|2022-04-03 20:20:00|3499.35|3490.15|3499.43|3490.23|3499.44|3490.24|3499.26|3490.06|28
1649017210000|2022-04-03 20:20:10|3499.45|3490.25|3499.41|3490.21|3499.46|3490.26|3499.37|3490.17|17
1649017220000|2022-04-03 20:20:20|3499.4|3490.2|3499.4|3490.2|3499.45|3490.25|3499.35|3490.15|19
1649017230000|2022-04-03 20:20:30|3499.37|3490.17|3499.06|3489.86|3499.44|3490.24|3499.03|3489.83|29
1649017240000|2022-04-03 20:20:40|3499.07|3489.87|3499.1|3489.9|3499.35|3490.15|3499.07|3489.87|28
1649017250000|2022-04-03 20:20:50|3499.09|3489.89|3499.31|3490.11|3499.32|3490.12|3499.09|3489.89|35
1649017260000|2022-04-03 20:21:00|3499.28|3490.08|3499.12|3489.92|3499.31|3490.11|3499.12|3489.92|30
1649017270000|2022-04-03 20:21:10|3499.16|3489.96|3499.15|3489.95|3499.28|3490.08|3499.14|3489.94|30
1649017280000|2022-04-03 20:21:20|3499.14|3489.94|3499.24|3490.04|3499.25|3490.05|3499.08|3489.88|17
1649017290000|2022-04-03 20:21:30|3499.22|3490.02|3499.42|3490.22|3499.44|3490.24|3499.22|3490.02|19
1649017300000|2022-04-03 20:21:40|3499.38|3490.18|3499.44|3490.24|3499.5|3490.3|3499.38|3490.18|16
1649017310000|2022-04-03 20:21:50|3499.45|3490.25|3499.25|3490.05|3499.83|3490.63|3499.09|3489.89|31
1649017320000|2022-04-03 20:22:00|3499.26|3490.06|3499.27|3490.07|3499.36|3490.16|3499.25|3490.05|23
1649017330000|2022-04-03 20:22:10|3499.35|3490.15|3499.36|3490.16|3499.36|3490.16|3499.25|3490.05|14
1649017340000|2022-04-03 20:22:20|3499.35|3490.15|3499.24|3490.04|3499.38|3490.18|3499.24|3490.04|27
1649017350000|2022-04-03 20:22:30|3499.26|3490.06|3499.22|3490.02|3499.28|3490.08|3499.14|3489.94|28
1649017360000|2022-04-03 20:22:40|3499.19|3489.99|3499.22|3490.02|3499.22|3490.02|3499.12|3489.92|14
1649017370000|2022-04-03 20:22:50|3499.15|3489.95|3499.18|3489.98|3499.22|3490.02|3499.14|3489.94|27
1649017380000|2022-04-03 20:23:00|3499.19|3489.99|3498.84|3489.64|3499.24|3490.04|3498.75|3489.55|23
1649017390000|2022-04-03 20:23:10|3498.78|3489.58|3497.61|3488.41|3498.78|3489.58|3497.52|3488.32|39
1649017400000|2022-04-03 20:23:20|3497.54|3488.34|3497.59|3488.39|3497.71|3488.51|3497.51|3488.31|32
1649017410000|2022-04-03 20:23:30|3497.65|3488.45|3497.54|3488.34|3497.72|3488.52|3497.49|3488.29|30
1649017420000|2022-04-03 20:23:40|3497.6|3488.4|3497.67|3488.47|3497.71|3488.51|3497.55|3488.35|20
1649017430000|2022-04-03 20:23:50|3497.7|3488.5|3497.54|3488.34|3497.71|3488.51|3497.53|3488.33|26
1649017440000|2022-04-03 20:24:00|3497.56|3488.36|3497.52|3488.32|3497.65|3488.45|3497.51|3488.31|20
1649017450000|2022-04-03 20:24:10|3497.51|3488.31|3497.61|3488.41|3497.67|3488.47|3497.51|3488.31|27
1649017460000|2022-04-03 20:24:20|3497.58|3488.38|3497.59|3488.39|3497.66|3488.46|3497.52|3488.32|30
1649017470000|2022-04-03 20:24:30|3497.58|3488.38|3497.6|3488.4|3497.64|3488.44|3497.54|3488.34|22
1649017480000|2022-04-03 20:24:40|3497.58|3488.38|3498.02|3488.82|3498.02|3488.82|3497.58|3488.38|26
1649017490000|2022-04-03 20:24:50|3498.03|3488.83|3499|3489.8|3499.03|3489.83|3498.03|3488.83|20
1649017500000|2022-04-03 20:25:00|3499.05|3489.85|3499.76|3490.56|3499.76|3490.56|3498.88|3489.68|36
1649017510000|2022-04-03 20:25:10|3499.63|3490.43|3500.94|3491.74|3500.94|3491.74|3499.54|3490.34|36
1649017520000|2022-04-03 20:25:20|3500.93|3491.73|3501.53|3492.33|3501.56|3492.36|3500.93|3491.73|27
1649017530000|2022-04-03 20:25:30|3501.54|3492.34|3503.09|3493.89|3503.12|3493.92|3501.47|3492.27|33
1649017540000|2022-04-03 20:25:40|3503.1|3493.9|3504.29|3495.09|3504.31|3495.11|3503.1|3493.9|35
1649017550000|2022-04-03 20:25:50|3504.31|3495.11|3504.81|3495.61|3504.84|3495.64|3504.31|3495.11|31
1649017560000|2022-04-03 20:26:00|3504.77|3495.57|3505.4|3496.2|3505.72|3496.52|3504.77|3495.57|31
1649017570000|2022-04-03 20:26:10|3505.34|3496.14|3505.05|3495.85|3505.34|3496.14|3505.04|3495.84|28
1649017580000|2022-04-03 20:26:20|3505.06|3495.86|3504.12|3494.92|3505.06|3495.86|3504.04|3494.84|26
1649017590000|2022-04-03 20:26:30|3504.06|3494.86|3504.25|3495.05|3504.3|3495.1|3503.93|3494.73|31
1649017600000|2022-04-03 20:26:40|3504.26|3495.06|3504.06|3494.86|3504.26|3495.06|3504.03|3494.83|29
1649017610000|2022-04-03 20:26:50|3504.05|3494.85|3504.16|3494.96|3504.18|3494.98|3504.02|3494.82|31
1649017620000|2022-04-03 20:27:00|3504.15|3494.95|3504.18|3494.98|3504.21|3495.01|3504.13|3494.93|28
1649017630000|2022-04-03 20:27:10|3504.19|3494.99|3503.57|3494.37|3504.19|3494.99|3503.51|3494.31|27
1649017640000|2022-04-03 20:27:20|3503.58|3494.38|3503.34|3494.14|3503.58|3494.38|3503.22|3494.02|30
1649017650000|2022-04-03 20:27:30|3503.35|3494.15|3503.29|3494.09|3503.36|3494.16|3503.23|3494.03|29
1649017660000|2022-04-03 20:27:40|3503.31|3494.11|3503.22|3494.02|3503.36|3494.16|3503.22|3494.02|22
1649017670000|2022-04-03 20:27:50|3502.96|3493.76|3502.96|3493.76|3502.96|3493.76|3502.74|3493.54|24
1649017680000|2022-04-03 20:28:00|3502.99|3493.79|3503.08|3493.88|3503.15|3493.95|3502.99|3493.79|25
1649017690000|2022-04-03 20:28:10|3503.1|3493.9|3503.94|3494.74|3503.94|3494.74|3502.9|3493.7|31
1649017700000|2022-04-03 20:28:20|3503.86|3494.66|3504.12|3494.92|3504.13|3494.93|3503.86|3494.66|26
1649017710000|2022-04-03 20:28:30|3504.13|3494.93|3506.1|3496.9|3506.14|3496.94|3504.1|3494.9|36
1649017720000|2022-04-03 20:28:40|3506.11|3496.91|3505.95|3496.75|3506.13|3496.93|3505.85|3496.65|29
1649017730000|2022-04-03 20:28:50|3505.94|3496.74|3506.11|3496.91|3506.11|3496.91|3505.88|3496.68|28
1649017740000|2022-04-03 20:29:00|3506.16|3496.96|3506.88|3497.68|3506.88|3497.68|3505.95|3496.75|31
1649017750000|2022-04-03 20:29:10|3506.99|3497.79|3507.27|3498.07|3507.27|3498.07|3506.99|3497.79|9
1649017760000|2022-04-03 20:29:20|3507.3|3498.1|3506.72|3497.52|3507.38|3498.18|3506.61|3497.41|29
1649017770000|2022-04-03 20:29:30|3506.69|3497.49|3506.46|3497.26|3506.69|3497.49|3506.39|3497.19|30
1649017780000|2022-04-03 20:29:40|3506.48|3497.28|3506.61|3497.41|3506.61|3497.41|3506.46|3497.26|23
1649017790000|2022-04-03 20:29:50|3506.62|3497.42|3506.87|3497.67|3506.91|3497.71|3506.49|3497.29|30
1649017800000|2022-04-03 20:30:00|3506.91|3497.71|3506.95|3497.75|3507.05|3497.85|3506.87|3497.67|31
1649017810000|2022-04-03 20:30:10|3506.94|3497.74|3507.33|3498.13|3507.57|3498.37|3506.94|3497.74|32
1649017820000|2022-04-03 20:30:20|3507.35|3498.15|3507.35|3498.15|3507.35|3498.15|3507.32|3498.12|20
1649017830000|2022-04-03 20:30:30|3507.33|3498.13|3507.23|3498.03|3507.51|3498.31|3507.16|3497.96|30
1649017840000|2022-04-03 20:30:40|3507.22|3498.02|3507.36|3498.16|3507.37|3498.17|3507.16|3497.96|20
1649017850000|2022-04-03 20:30:50|3507.37|3498.17|3507.2|3498|3507.43|3498.23|3507.12|3497.92|22
1649017860000|2022-04-03 20:31:00|3507.23|3498.03|3507.07|3497.87|3507.29|3498.09|3506.69|3497.49|22
1649017870000|2022-04-03 20:31:10|3507.12|3497.92|3507|3497.8|3507.13|3497.93|3506.92|3497.72|23
1649017880000|2022-04-03 20:31:20|3507.02|3497.82|3507.05|3497.85|3507.05|3497.85|3506.89|3497.69|16
1649017890000|2022-04-03 20:31:30|3507|3497.8|3506.98|3497.78|3507.05|3497.85|3506.92|3497.72|8
1649017900000|2022-04-03 20:31:40|3506.97|3497.77|3506.75|3497.55|3506.97|3497.77|3506.67|3497.47|13
1649017910000|2022-04-03 20:31:50|3506.76|3497.56|3506.76|3497.56|3506.76|3497.56|3506.7|3497.5|7
1649017920000|2022-04-03 20:32:00|3506.75|3497.55|3506.67|3497.47|3506.78|3497.58|3506.67|3497.47|9
1649017930000|2022-04-03 20:32:10|3506.7|3497.5|3506.73|3497.53|3506.76|3497.56|3506.67|3497.47|20
1649017940000|2022-04-03 20:32:20|3506.74|3497.54|3506.7|3497.5|3506.77|3497.57|3506.66|3497.46|30
1649017950000|2022-04-03 20:32:30|3506.69|3497.49|3506.76|3497.56|3506.78|3497.58|3506.68|3497.48|17
1649017960000|2022-04-03 20:32:40|3506.75|3497.55|3506.74|3497.54|3506.81|3497.61|3506.66|3497.46|27
1649017970000|2022-04-03 20:32:50|3506.73|3497.53|3506.68|3497.48|3506.75|3497.55|3506.67|3497.47|22
1649017980000|2022-04-03 20:33:00|3506.69|3497.49|3507.11|3497.91|3507.11|3497.91|3506.66|3497.46|21
1649017990000|2022-04-03 20:33:10|3507.1|3497.9|3506.85|3497.65|3507.11|3497.91|3506.66|3497.46|30
1649018000000|2022-04-03 20:33:20|3506.83|3497.63|3506.82|3497.62|3506.87|3497.67|3506.81|3497.61|22
1649018010000|2022-04-03 20:33:30|3506.84|3497.64|3503.1|3493.9|3507.07|3497.87|3503.04|3493.84|33
1649018020000|2022-04-03 20:33:40|3503.13|3493.93|3503.07|3493.87|3503.13|3493.93|3503.02|3493.82|29
1649018030000|2022-04-03 20:33:50|3503.05|3493.85|3503.04|3493.84|3503.06|3493.86|3502.99|3493.79|28
1649018040000|2022-04-03 20:34:00|3503.08|3493.88|3504.24|3495.04|3504.87|3495.67|3503.08|3493.88|36
1649018050000|2022-04-03 20:34:10|3504.26|3495.06|3504.6|3495.4|3504.62|3495.42|3504.26|3495.06|24
1649018060000|2022-04-03 20:34:20|3504.64|3495.44|3504.54|3495.34|3504.67|3495.47|3504.51|3495.31|29
1649018070000|2022-04-03 20:34:30|3504.55|3495.35|3504.76|3495.56|3504.78|3495.58|3504.49|3495.29|25
1649018080000|2022-04-03 20:34:40|3504.78|3495.58|3505.53|3496.33|3505.7|3496.5|3504.76|3495.56|27
1649018090000|2022-04-03 20:34:50|3505.5|3496.3|3505.61|3496.41|3505.86|3496.66|3505.5|3496.3|30
1649018100000|2022-04-03 20:35:00|3505.64|3496.44|3505.77|3496.57|3505.96|3496.76|3505.51|3496.31|26
1649018110000|2022-04-03 20:35:10|3505.78|3496.58|3505.55|3496.35|3505.82|3496.62|3505.46|3496.26|29
1649018120000|2022-04-03 20:35:20|3505.47|3496.27|3505.24|3496.04|3505.52|3496.32|3505.24|3496.04|27
1649018130000|2022-04-03 20:35:30|3505.25|3496.05|3505.29|3496.09|3505.3|3496.1|3505.13|3495.93|33
1649018140000|2022-04-03 20:35:40|3505.26|3496.06|3505.55|3496.35|3505.73|3496.53|3505.24|3496.04|32
1649018150000|2022-04-03 20:35:50|3505.68|3496.48|3503.74|3494.54|3505.89|3496.69|3503.58|3494.38|38
1649018160000|2022-04-03 20:36:00|3503.61|3494.41|3503.43|3494.23|3503.76|3494.56|3503.42|3494.22|34
1649018170000|2022-04-03 20:36:10|3503.36|3494.16|3503.44|3494.24|3503.47|3494.27|3503.35|3494.15|27
1649018180000|2022-04-03 20:36:20|3503.43|3494.23|3503.36|3494.16|3503.55|3494.35|3503.29|3494.09|34
1649018190000|2022-04-03 20:36:30|3503.35|3494.15|3503.35|3494.15|3503.48|3494.28|3503.29|3494.09|32
1649018200000|2022-04-03 20:36:40|3503.38|3494.18|3503.3|3494.1|3503.44|3494.24|3503.3|3494.1|29
1649018210000|2022-04-03 20:36:50|3503.35|3494.15|3503.42|3494.22|3504.11|3494.91|3503.3|3494.1|36
1649018220000|2022-04-03 20:37:00|3503.43|3494.23|3503.58|3494.38|3503.6|3494.4|3503.42|3494.22|35
1649018230000|2022-04-03 20:37:10|3503.43|3494.23|3504.19|3494.99|3504.44|3495.24|3503.43|3494.23|32
1649018240000|2022-04-03 20:37:20|3504.18|3494.98|3504.35|3495.15|3504.37|3495.17|3504.14|3494.94|30
1649018250000|2022-04-03 20:37:30|3504.31|3495.11|3504.27|3495.07|3504.35|3495.15|3504.24|3495.04|27
1649018260000|2022-04-03 20:37:40|3504.29|3495.09|3504.28|3495.08|3504.32|3495.12|3504.23|3495.03|25
1649018270000|2022-04-03 20:37:50|3504.3|3495.1|3504.28|3495.08|3504.33|3495.13|3504.24|3495.04|29
1649018280000|2022-04-03 20:38:00|3504.26|3495.06|3504.29|3495.09|3504.33|3495.13|3504.22|3495.02|25
1649018290000|2022-04-03 20:38:10|3504.26|3495.06|3504.25|3495.05|3504.29|3495.09|3504.18|3494.98|29
1649018300000|2022-04-03 20:38:20|3504.26|3495.06|3504.22|3495.02|3504.32|3495.12|3504.21|3495.01|28
1649018310000|2022-04-03 20:38:30|3504.27|3495.07|3504.27|3495.07|3504.32|3495.12|3504.23|3495.03|27
1649018320000|2022-04-03 20:38:40|3504.28|3495.08|3504.65|3495.45|3504.68|3495.48|3504.27|3495.07|26
1649018330000|2022-04-03 20:38:50|3504.63|3495.43|3504.71|3495.51|3504.79|3495.59|3504.56|3495.36|29
1649018340000|2022-04-03 20:39:00|3504.7|3495.5|3504.89|3495.69|3504.89|3495.69|3504.69|3495.49|27
1649018350000|2022-04-03 20:39:10|3504.91|3495.71|3504.91|3495.71|3504.94|3495.74|3504.84|3495.64|25
1649018360000|2022-04-03 20:39:20|3504.88|3495.68|3504.9|3495.7|3504.91|3495.71|3504.83|3495.63|21
1649018370000|2022-04-03 20:39:30|3504.85|3495.65|3504.48|3495.28|3504.85|3495.65|3504.44|3495.24|18
1649018380000|2022-04-03 20:39:40|3504.44|3495.24|3504.23|3495.03|3504.51|3495.31|3504.04|3494.84|35
1649018390000|2022-04-03 20:39:50|3504.2|3495|3504.1|3494.9|3504.27|3495.07|3504.1|3494.9|30
1649018400000|2022-04-03 20:40:00|3504.09|3494.89|3504.58|3495.38|3504.69|3495.49|3504.06|3494.86|32
1649018410000|2022-04-03 20:40:10|3504.59|3495.39|3505.56|3496.36|3505.6|3496.4|3504.58|3495.38|30
1649018420000|2022-04-03 20:40:20|3505.61|3496.41|3505.61|3496.41|3505.67|3496.47|3505.47|3496.27|31
1649018430000|2022-04-03 20:40:30|3505.69|3496.49|3505.56|3496.36|3505.75|3496.55|3505.52|3496.32|36
1649018440000|2022-04-03 20:40:40|3505.55|3496.35|3505.77|3496.57|3505.77|3496.57|3505.48|3496.28|32
1649018450000|2022-04-03 20:40:50|3505.78|3496.58|3506.64|3497.44|3506.72|3497.52|3505.78|3496.58|36
1649018460000|2022-04-03 20:41:00|3506.67|3497.47|3507.6|3498.4|3508.98|3499.78|3506.6|3497.4|35
1649018470000|2022-04-03 20:41:10|3507.26|3498.06|3504.67|3495.47|3507.27|3498.07|3504.57|3495.37|37
1649018480000|2022-04-03 20:41:20|3504.91|3495.71|3506.07|3496.87|3506.16|3496.96|3504.91|3495.71|36
1649018490000|2022-04-03 20:41:30|3505.97|3496.77|3506.22|3497.02|3506.8|3497.6|3505.45|3496.25|34
1649018500000|2022-04-03 20:41:40|3506.16|3496.96|3505.58|3496.38|3506.16|3496.96|3505.48|3496.28|34
1649018510000|2022-04-03 20:41:50|3505.56|3496.36|3503.96|3494.76|3505.67|3496.47|3503.96|3494.76|38
1649018520000|2022-04-03 20:42:00|3503.82|3494.62|3503.7|3494.5|3504.33|3495.13|3503.67|3494.47|32
1649018530000|2022-04-03 20:42:10|3503.61|3494.41|3503.65|3494.45|3503.8|3494.6|3503.57|3494.37|30
1649018540000|2022-04-03 20:42:20|3503.69|3494.49|3503.62|3494.42|3503.71|3494.51|3503.5|3494.3|26
1649018550000|2022-04-03 20:42:30|3503.61|3494.41|3503.03|3493.83|3503.69|3494.49|3502.99|3493.79|35
1649018560000|2022-04-03 20:42:40|3503.01|3493.81|3502.56|3493.36|3503.01|3493.81|3502.41|3493.21|32
1649018570000|2022-04-03 20:42:50|3502.6|3493.4|3502.36|3493.16|3502.6|3493.4|3502.33|3493.13|34
1649018580000|2022-04-03 20:43:00|3502.35|3493.15|3502.44|3493.24|3502.49|3493.29|3502.35|3493.15|27
1649018590000|2022-04-03 20:43:10|3502.42|3493.22|3502.32|3493.12|3502.42|3493.22|3502.32|3493.12|24
1649018600000|2022-04-03 20:43:20|3502.41|3493.21|3502.45|3493.25|3502.53|3493.33|3502.32|3493.12|30
1649018610000|2022-04-03 20:43:30|3502.4|3493.2|3502.76|3493.56|3502.89|3493.69|3502.4|3493.2|33
1649018620000|2022-04-03 20:43:40|3502.7|3493.5|3502.81|3493.61|3502.82|3493.62|3502.68|3493.48|25
1649018630000|2022-04-03 20:43:50|3502.97|3493.77|3503.12|3493.92|3503.17|3493.97|3502.97|3493.77|21
1649018640000|2022-04-03 20:44:00|3503.1|3493.9|3503.2|3494|3503.28|3494.08|3503.1|3493.9|20
1649018650000|2022-04-03 20:44:10|3503.26|3494.06|3503.56|3494.36|3503.6|3494.4|3503.26|3494.06|30
1649018660000|2022-04-03 20:44:20|3503.55|3494.35|3503.55|3494.35|3503.57|3494.37|3503.53|3494.33|19
1649018670000|2022-04-03 20:44:30|3503.56|3494.36|3503.57|3494.37|3503.59|3494.39|3503.53|3494.33|25
1649018680000|2022-04-03 20:44:40|3503.54|3494.34|3503.52|3494.32|3503.59|3494.39|3503.5|3494.3|26
1649018690000|2022-04-03 20:44:50|3503.55|3494.35|3503.79|3494.59|3503.79|3494.59|3503.51|3494.31|17
1649018700000|2022-04-03 20:45:00|3503.86|3494.66|3503.52|3494.32|3503.86|3494.66|3503.49|3494.29|25
1649018710000|2022-04-03 20:45:10|3503.53|3494.33|3503.57|3494.37|3503.59|3494.39|3503.53|3494.33|17
1649018720000|2022-04-03 20:45:20|3503.56|3494.36|3504.4|3495.2|3504.44|3495.24|3503.47|3494.27|29
1649018730000|2022-04-03 20:45:30|3504.45|3495.25|3504.35|3495.15|3504.5|3495.3|3504.31|3495.11|24
1649018740000|2022-04-03 20:45:40|3504.33|3495.13|3503.95|3494.75|3504.4|3495.2|3503.9|3494.7|26
1649018750000|2022-04-03 20:45:50|3503.93|3494.73|3503.57|3494.37|3503.93|3494.73|3503.51|3494.31|21
1649018760000|2022-04-03 20:46:00|3503.56|3494.36|3503.54|3494.34|3503.58|3494.38|3503.51|3494.31|11
1649018770000|2022-04-03 20:46:10|3503.56|3494.36|3503.92|3494.72|3503.94|3494.74|3503.5|3494.3|17
1649018780000|2022-04-03 20:46:20|3503.97|3494.77|3504.24|3495.04|3504.56|3495.36|3503.97|3494.77|27
1649018790000|2022-04-03 20:46:30|3504.27|3495.07|3504.1|3494.9|3504.32|3495.12|3504.1|3494.9|18
1649018800000|2022-04-03 20:46:40|3504.11|3494.91|3504.16|3494.96|3504.16|3494.96|3504.09|3494.89|29
1649018810000|2022-04-03 20:46:50|3504.17|3494.97|3504.13|3494.93|3504.19|3494.99|3504.1|3494.9|26
1649018820000|2022-04-03 20:47:00|3504.14|3494.94|3504.16|3494.96|3504.17|3494.97|3504.13|3494.93|24
1649018830000|2022-04-03 20:47:10|3504.14|3494.94|3504.16|3494.96|3504.21|3495.01|3504.13|3494.93|22
1649018840000|2022-04-03 20:47:20|3504.21|3495.01|3504.19|3494.99|3504.22|3495.02|3504.16|3494.96|24
1649018850000|2022-04-03 20:47:30|3504.17|3494.97|3504.17|3494.97|3504.19|3494.99|3504.11|3494.91|29
1649018860000|2022-04-03 20:47:40|3504.15|3494.95|3504.17|3494.97|3504.18|3494.98|3504.12|3494.92|25
1649018870000|2022-04-03 20:47:50|3504.16|3494.96|3504.15|3494.95|3504.17|3494.97|3504.1|3494.9|19
1649018880000|2022-04-03 20:48:00|3504.13|3494.93|3503.78|3494.58|3504.13|3494.93|3503.7|3494.5|16
1649018890000|2022-04-03 20:48:10|3503.76|3494.56|3503.8|3494.6|3503.89|3494.69|3503.67|3494.47|16
1649018900000|2022-04-03 20:48:20|3503.71|3494.51|3502.4|3493.2|3503.71|3494.51|3502.4|3493.2|32
1649018910000|2022-04-03 20:48:30|3502.42|3493.22|3502.38|3493.18|3502.45|3493.25|3502.19|3492.99|29
1649018920000|2022-04-03 20:48:40|3502.37|3493.17|3502.48|3493.28|3502.63|3493.43|3502.34|3493.14|26
1649018930000|2022-04-03 20:48:50|3502.56|3493.36|3502.43|3493.23|3502.62|3493.42|3502.43|3493.23|38
1649018940000|2022-04-03 20:49:00|3502.44|3493.24|3502.39|3493.19|3502.45|3493.25|3502.35|3493.15|15
1649018950000|2022-04-03 20:49:10|3502.36|3493.16|3502.33|3493.13|3502.37|3493.17|3502.33|3493.13|8
1649018960000|2022-04-03 20:49:20|3502.29|3493.09|3502.14|3492.94|3502.29|3493.09|3502.14|3492.94|19
1649018970000|2022-04-03 20:49:30|3502.15|3492.95|3502.19|3492.99|3502.28|3493.08|3502.15|3492.95|29
1649018980000|2022-04-03 20:49:40|3502.18|3492.98|3502.25|3493.05|3502.39|3493.19|3502.17|3492.97|29
1649018990000|2022-04-03 20:49:50|3502.22|3493.02|3502.32|3493.12|3502.36|3493.16|3502.22|3493.02|20
1649019000000|2022-04-03 20:50:00|3502.26|3493.06|3502.39|3493.19|3502.39|3493.19|3502.16|3492.96|28
1649019010000|2022-04-03 20:50:10|3502.41|3493.21|3502.3|3493.1|3502.46|3493.26|3502.21|3493.01|25
1649019020000|2022-04-03 20:50:20|3502.23|3493.03|3502.34|3493.14|3502.36|3493.16|3502.19|3492.99|23
1649019030000|2022-04-03 20:50:30|3502.25|3493.05|3502.12|3492.92|3502.35|3493.15|3502.12|3492.92|31
1649019040000|2022-04-03 20:50:40|3502.15|3492.95|3502.1|3492.9|3502.2|3493|3502.09|3492.89|28
1649019050000|2022-04-03 20:50:50|3502.13|3492.93|3502.13|3492.93|3502.26|3493.06|3502.07|3492.87|31
1649019060000|2022-04-03 20:51:00|3502.16|3492.96|3502.13|3492.93|3502.23|3493.03|3502.11|3492.91|26
1649019070000|2022-04-03 20:51:10|3502.15|3492.95|3502.18|3492.98|3502.2|3493|3502.13|3492.93|26
1649019080000|2022-04-03 20:51:20|3502.17|3492.97|3502.16|3492.96|3502.25|3493.05|3502.11|3492.91|28
1649019090000|2022-04-03 20:51:30|3502.19|3492.99|3502.25|3493.05|3502.29|3493.09|3502.13|3492.93|29
1649019100000|2022-04-03 20:51:40|3502.22|3493.02|3502.23|3493.03|3502.27|3493.07|3502.12|3492.92|30
1649019110000|2022-04-03 20:51:50|3502.25|3493.05|3502.16|3492.96|3502.31|3493.11|3502.14|3492.94|31
1649019120000|2022-04-03 20:52:00|3502.26|3493.06|3502.24|3493.04|3502.26|3493.06|3502.12|3492.92|28
1649019130000|2022-04-03 20:52:10|3502.2|3493|3502.27|3493.07|3502.36|3493.16|3502.15|3492.95|29
1649019140000|2022-04-03 20:52:20|3502.25|3493.05|3502.39|3493.19|3502.46|3493.26|3502.24|3493.04|23
1649019150000|2022-04-03 20:52:30|3502.4|3493.2|3502.33|3493.13|3502.41|3493.21|3502.3|3493.1|19
1649019160000|2022-04-03 20:52:40|3502.36|3493.16|3502.42|3493.22|3502.49|3493.29|3502.2|3493|25
1649019170000|2022-04-03 20:52:50|3502.33|3493.13|3502.34|3493.14|3502.43|3493.23|3502.29|3493.09|13
1649019180000|2022-04-03 20:53:00|3502.4|3493.2|3502.29|3493.09|3502.48|3493.28|3502.26|3493.06|34
1649019190000|2022-04-03 20:53:10|3502.26|3493.06|3501.67|3492.47|3502.32|3493.12|3501.52|3492.32|30
1649019200000|2022-04-03 20:53:20|3501.64|3492.44|3501.51|3492.31|3501.77|3492.57|3501.51|3492.31|27
1649019210000|2022-04-03 20:53:30|3501.53|3492.33|3500.51|3491.31|3501.67|3492.47|3500.45|3491.25|31
1649019220000|2022-04-03 20:53:40|3500.54|3491.34|3500.51|3491.31|3500.59|3491.39|3500.49|3491.29|24
1649019230000|2022-04-03 20:53:50|3500.53|3491.33|3500.4|3491.2|3500.54|3491.34|3500.4|3491.2|19
1649019240000|2022-04-03 20:54:00|3500.42|3491.22|3499.58|3490.38|3500.42|3491.22|3499.54|3490.34|28
1649019250000|2022-04-03 20:54:10|3499.59|3490.39|3498.95|3489.75|3499.6|3490.4|3498.65|3489.45|26
1649019260000|2022-04-03 20:54:20|3499.03|3489.83|3499.06|3489.86|3499.12|3489.92|3498.91|3489.71|27
1649019270000|2022-04-03 20:54:30|3499.05|3489.85|3499.09|3489.89|3499.14|3489.94|3499.05|3489.85|21
1649019280000|2022-04-03 20:54:40|3499.12|3489.92|3499.1|3489.9|3499.14|3489.94|3499.05|3489.85|27
1649019290000|2022-04-03 20:54:50|3499.14|3489.94|3498.96|3489.76|3499.14|3489.94|3498.96|3489.76|25
1649019300000|2022-04-03 20:55:00|3498.95|3489.75|3498.59|3489.39|3499|3489.8|3498.59|3489.39|32
1649019310000|2022-04-03 20:55:10|3498.51|3489.31|3498.78|3489.58|3498.78|3489.58|3498.29|3489.09|24
1649019320000|2022-04-03 20:55:20|3498.77|3489.57|3498.74|3489.54|3498.9|3489.7|3498.72|3489.52|31
1649019330000|2022-04-03 20:55:30|3498.71|3489.51|3498.97|3489.77|3499.13|3489.93|3498.66|3489.46|28
1649019340000|2022-04-03 20:55:40|3498.96|3489.76|3498.99|3489.79|3498.99|3489.79|3498.96|3489.76|19
1649019350000|2022-04-03 20:55:50|3498.97|3489.77|3498.71|3489.51|3498.97|3489.77|3498.65|3489.45|19
1649019360000|2022-04-03 20:56:00|3498.73|3489.53|3498.6|3489.4|3498.77|3489.57|3498.57|3489.37|28
1649019370000|2022-04-03 20:56:10|3498.61|3489.41|3498.65|3489.45|3498.65|3489.45|3498.53|3489.33|30
1649019380000|2022-04-03 20:56:20|3498.61|3489.41|3498.47|3489.27|3498.66|3489.46|3498.37|3489.17|25
1649019390000|2022-04-03 20:56:30|3498.46|3489.26|3498.46|3489.26|3498.49|3489.29|3498.44|3489.24|10
1649019400000|2022-04-03 20:56:40|3498.45|3489.25|3498.52|3489.32|3498.52|3489.32|3498.41|3489.21|21
1649019410000|2022-04-03 20:56:50|3498.49|3489.29|3498.54|3489.34|3498.71|3489.51|3498.49|3489.29|26
1649019420000|2022-04-03 20:57:00|3498.56|3489.36|3498.53|3489.33|3499.2|3490|3498.45|3489.25|25
1649019430000|2022-04-03 20:57:10|3498.52|3489.32|3498.35|3489.15|3498.52|3489.32|3498.26|3489.06|28
1649019440000|2022-04-03 20:57:20|3498.4|3489.2|3497.83|3488.63|3498.41|3489.21|3497.63|3488.43|35
1649019450000|2022-04-03 20:57:30|3497.8|3488.6|3498.45|3489.25|3498.78|3489.58|3497.8|3488.6|34
1649019460000|2022-04-03 20:57:40|3498.48|3489.28|3498.4|3489.2|3498.48|3489.28|3498.33|3489.13|31
1649019470000|2022-04-03 20:57:50|3498.44|3489.24|3498.43|3489.23|3498.44|3489.24|3498.28|3489.08|28
1649019480000|2022-04-03 20:58:00|3498.42|3489.22|3498.38|3489.18|3498.42|3489.22|3498.12|3488.92|32
1649019490000|2022-04-03 20:58:10|3498.37|3489.17|3498.34|3489.14|3498.43|3489.23|3498.26|3489.06|22
1649019500000|2022-04-03 20:58:20|3498.33|3489.13|3498.07|3488.87|3498.36|3489.16|3498|3488.8|33
1649019510000|2022-04-03 20:58:30|3498.09|3488.89|3497.81|3488.61|3498.1|3488.9|3497.79|3488.59|26
1649019520000|2022-04-03 20:58:40|3497.86|3488.66|3497.54|3488.34|3497.86|3488.66|3497.54|3488.34|34
1649019530000|2022-04-03 20:58:50|3497.53|3488.33|3497.63|3488.43|3497.71|3488.51|3497.53|3488.33|22
1649019540000|2022-04-03 20:59:00|3497.64|3488.44|3497.55|3488.35|3497.64|3488.44|3497.46|3488.26|20
1649019550000|2022-04-03 20:59:10|3497.54|3488.34|3498.18|3488.98|3498.18|3488.98|3497.49|3488.29|24
1649019560000|2022-04-03 20:59:20|3498.24|3489.04|3498.01|3488.81|3498.32|3489.12|3497.94|3488.74|37
1649019570000|2022-04-03 20:59:30|3497.96|3488.76|3498.03|3488.83|3498.03|3488.83|3497.88|3488.68|31
1649019580000|2022-04-03 20:59:40|3498.01|3488.81|3498.05|3488.85|3498.06|3488.86|3497.93|3488.73|25
1649019590000|2022-04-03 20:59:50|3497.99|3488.79|3497.88|3488.68|3498.06|3488.86|3497.78|3488.58|32
1649019600000|2022-04-03 21:00:00|3497.86|3488.66|3496.98|3487.78|3497.86|3488.66|3496.47|3487.27|32
1649019610000|2022-04-03 21:00:10|3496.32|3487.12|3496.11|3486.91|3496.73|3487.53|3493.72|3484.52|37
1649019620000|2022-04-03 21:00:20|3495.68|3486.48|3496.93|3487.73|3497.58|3488.38|3495.68|3486.48|39
1649019630000|2022-04-03 21:00:30|3496.8|3487.6|3497.65|3488.45|3497.72|3488.52|3496.74|3487.54|35
1649019640000|2022-04-03 21:00:40|3497.53|3488.33|3498.37|3489.17|3498.47|3489.27|3497.45|3488.25|27
1649019650000|2022-04-03 21:00:50|3498.33|3489.13|3498.59|3489.39|3499.43|3490.23|3498|3488.8|37
1649019660000|2022-04-03 21:01:00|3498.57|3489.37|3498.88|3489.68|3499.33|3490.13|3498.05|3488.85|34
1649019670000|2022-04-03 21:01:10|3498.92|3489.72|3497.84|3488.64|3499.15|3489.95|3497.78|3488.58|27
1649019680000|2022-04-03 21:01:20|3498.02|3488.82|3498.36|3489.16|3498.75|3489.55|3497.77|3488.57|30
1649019690000|2022-04-03 21:01:30|3498.73|3489.53|3498.24|3489.04|3498.73|3489.53|3498.15|3488.95|31
1649019700000|2022-04-03 21:01:40|3498.25|3489.05|3497.62|3488.42|3498.28|3489.08|3497.56|3488.36|29
1649019710000|2022-04-03 21:01:50|3497.56|3488.36|3497.56|3488.36|3498.26|3489.06|3497.28|3488.08|31
1649019720000|2022-04-03 21:02:00|3497.53|3488.33|3497.72|3488.52|3498.1|3488.9|3496.78|3487.58|34
1649019730000|2022-04-03 21:02:10|3497.81|3488.61|3496.51|3487.31|3497.81|3488.61|3496.44|3487.24|35
1649019740000|2022-04-03 21:02:20|3496.55|3487.35|3496.47|3487.27|3497.08|3487.88|3496.29|3487.09|33
1649019750000|2022-04-03 21:02:30|3496.41|3487.21|3496.41|3487.21|3496.69|3487.49|3496.31|3487.11|26
1649019760000|2022-04-03 21:02:40|3496.42|3487.22|3496.41|3487.21|3496.45|3487.25|3496.28|3487.08|26
1649019770000|2022-04-03 21:02:50|3496.36|3487.16|3496.58|3487.38|3496.6|3487.4|3496.36|3487.16|21
1649019780000|2022-04-03 21:03:00|3496.59|3487.39|3496.58|3487.38|3496.8|3487.6|3496.54|3487.34|25
1649019790000|2022-04-03 21:03:10|3496.64|3487.44|3497.16|3487.96|3497.16|3487.96|3496.47|3487.27|25
1649019800000|2022-04-03 21:03:20|3497.12|3487.92|3497.31|3488.11|3497.32|3488.12|3496.92|3487.72|29
1649019810000|2022-04-03 21:03:30|3497.02|3487.82|3497.07|3487.87|3497.41|3488.21|3496.63|3487.43|37
1649019820000|2022-04-03 21:03:40|3496.7|3487.5|3497.52|3488.32|3497.52|3488.32|3496.56|3487.36|35
1649019830000|2022-04-03 21:03:50|3497.21|3488.01|3496.49|3487.29|3497.28|3488.08|3496.28|3487.08|30
1649019840000|2022-04-03 21:04:00|3496.29|3487.09|3496.3|3487.1|3496.98|3487.78|3496.23|3487.03|31
1649019850000|2022-04-03 21:04:10|3496.32|3487.12|3495.59|3487.89|3496.32|3487.89|3495.52|3487.05|21
1649019860000|2022-04-03 21:04:20|3495.75|3488.05|3496.67|3488.97|3496.72|3489.02|3495.75|3488.05|25
1649019870000|2022-04-03 21:04:30|3496.94|3489.24|3498.17|3490.47|3498.54|3490.84|3496.28|3488.58|33
1649019880000|2022-04-03 21:04:40|3498.16|3490.46|3497.89|3490.19|3498.56|3490.86|3497.21|3489.51|29
1649019890000|2022-04-03 21:04:50|3497.83|3490.13|3497.69|3489.99|3497.83|3490.13|3497.69|3489.99|21
1649019900000|2022-04-03 21:05:00|3497.77|3490.07|3498.41|3490.71|3498.41|3490.71|3497.71|3490.01|27
1649019910000|2022-04-03 21:05:10|3498.43|3490.73|3498.47|3490.77|3498.74|3491.04|3498.2|3490.5|29
1649019920000|2022-04-03 21:05:20|3498.65|3490.95|3498.57|3490.87|3498.75|3491.05|3497.83|3490.13|32
1649019930000|2022-04-03 21:05:30|3498.54|3490.84|3499.95|3492.25|3499.95|3492.25|3498.54|3490.84|13
1649019940000|2022-04-03 21:05:40|3499.88|3492.18|3499.12|3491.42|3499.88|3492.18|3499.11|3491.41|18
1649019950000|2022-04-03 21:05:50|3499.13|3491.43|3499.33|3491.63|3499.99|3492.29|3499.13|3491.43|35
1649019960000|2022-04-03 21:06:00|3499.68|3491.98|3499.64|3491.94|3499.98|3492.28|3499.19|3491.49|27
1649019970000|2022-04-03 21:06:10|3499.2|3491.5|3499.37|3491.67|3499.94|3492.24|3498.94|3491.24|23
1649019980000|2022-04-03 21:06:20|3499.35|3491.65|3499.15|3491.45|3499.88|3492.18|3499.15|3491.45|24
1649019990000|2022-04-03 21:06:30|3499.29|3491.59|3499.3|3491.6|3499.62|3491.92|3499.08|3491.38|23
1649020000000|2022-04-03 21:06:40|3499.36|3491.66|3498.68|3490.98|3499.36|3491.66|3498.5|3490.8|23
1649020010000|2022-04-03 21:06:50|3498.77|3491.07|3498.84|3491.14|3499.04|3491.34|3498.51|3490.81|25
1649020020000|2022-04-03 21:07:00|3498.8|3491.1|3498.74|3491.04|3499.34|3491.64|3498.64|3490.94|28
1649020030000|2022-04-03 21:07:10|3498.8|3491.1|3498.72|3491.02|3499.09|3491.39|3498.56|3490.86|19
1649020040000|2022-04-03 21:07:20|3498.71|3491.01|3498.79|3491.09|3498.84|3491.14|3498.54|3490.84|25
1649020050000|2022-04-03 21:07:30|3498.84|3491.14|3498.68|3490.98|3498.84|3491.14|3498.64|3490.94|16
1649020060000|2022-04-03 21:07:40|3498.8|3491.1|3498.73|3491.03|3498.86|3491.16|3498.7|3491|23
1649020070000|2022-04-03 21:07:50|3498.8|3491.1|3498.72|3491.02|3499.19|3491.49|3498.5|3490.8|25
1649020080000|2022-04-03 21:08:00|3498.7|3491|3499.79|3492.09|3499.79|3492.09|3498.7|3491|34
1649020090000|2022-04-03 21:08:10|3499.9|3492.2|3500.68|3492.98|3500.79|3493.09|3499.63|3491.93|24
1649020100000|2022-04-03 21:08:20|3500.79|3493.09|3501.23|3493.53|3501.56|3493.86|3500.69|3492.99|35
1649020110000|2022-04-03 21:08:30|3501.35|3493.65|3501.36|3493.66|3501.7|3494|3501.2|3493.5|24
1649020120000|2022-04-03 21:08:40|3501.31|3493.61|3501.62|3493.92|3501.67|3493.97|3501.2|3493.5|31
1649020130000|2022-04-03 21:08:50|3501.48|3493.78|3501.48|3493.78|3501.73|3494.03|3501.48|3493.78|19
1649020140000|2022-04-03 21:09:00|3501.47|3493.77|3501.47|3493.77|3501.5|3493.8|3501.36|3493.66|22
1649020150000|2022-04-03 21:09:10|3501.48|3493.78|3501.39|3493.69|3501.48|3493.78|3501.37|3493.67|13
1649020160000|2022-04-03 21:09:20|3501.4|3493.7|3501.45|3493.75|3501.45|3493.75|3501.3|3493.6|19
1649020170000|2022-04-03 21:09:30|3501.47|3493.77|3501.39|3493.69|3501.47|3493.77|3501.31|3493.61|22
1649020180000|2022-04-03 21:09:40|3501.4|3493.7|3501.4|3493.7|3501.47|3493.77|3501.27|3493.57|19
1649020190000|2022-04-03 21:09:50|3501.39|3493.69|3504.07|3496.37|3504.07|3496.37|3501.39|3493.69|38
1649020200000|2022-04-03 21:10:00|3503.89|3496.19|3504.52|3496.82|3504.68|3496.98|3503.86|3496.16|31
1649020210000|2022-04-03 21:10:10|3504.13|3496.43|3503.37|3495.67|3504.49|3496.79|3503.31|3495.61|34
1649020220000|2022-04-03 21:10:20|3503.57|3495.87|3503.58|3495.88|3504.03|3496.33|3503.48|3495.78|30
1649020230000|2022-04-03 21:10:30|3503.66|3495.96|3503.7|3496|3503.7|3496|3503.35|3495.65|31
1649020240000|2022-04-03 21:10:40|3503.57|3495.87|3503.62|3495.92|3503.95|3496.25|3503.42|3495.72|33
1649020250000|2022-04-03 21:10:50|3503.61|3495.91|3503.57|3495.87|3503.69|3495.99|3503.27|3495.57|29
1649020260000|2022-04-03 21:11:00|3503.33|3495.63|3503.57|3495.87|3503.87|3496.17|3503.21|3495.51|36
1649020270000|2022-04-03 21:11:10|3503.26|3495.56|3503.66|3495.96|3503.69|3495.99|3503.2|3495.5|30
1649020280000|2022-04-03 21:11:20|3503.69|3495.99|3503.89|3496.19|3503.99|3496.29|3503.58|3495.88|28
1649020290000|2022-04-03 21:11:30|3503.82|3496.12|3503.92|3496.22|3504.04|3496.34|3503.82|3496.12|22
1649020300000|2022-04-03 21:11:40|3503.93|3496.23|3503.85|3496.15|3504.07|3496.37|3503.85|3496.15|19
1649020310000|2022-04-03 21:11:50|3503.89|3496.19|3504.17|3496.47|3504.18|3496.48|3503.85|3496.15|21
1649020320000|2022-04-03 21:12:00|3504.15|3496.45|3503.79|3496.09|3504.16|3496.46|3503.79|3496.09|29
1649020330000|2022-04-03 21:12:10|3504.33|3496.63|3503.81|3496.11|3504.33|3496.63|3503.61|3495.91|25
1649020340000|2022-04-03 21:12:20|3503.88|3496.18|3504.28|3496.58|3504.39|3496.69|3503.68|3495.98|35
1649020350000|2022-04-03 21:12:30|3503.73|3496.03|3503.9|3496.2|3504.34|3496.64|3503.65|3495.95|29
1649020360000|2022-04-03 21:12:40|3503.79|3496.09|3503.87|3496.17|3504.41|3496.71|3503.6|3495.9|31
1649020370000|2022-04-03 21:12:50|3503.98|3496.28|3503.79|3496.09|3504.42|3496.72|3503.52|3495.82|24
1649020380000|2022-04-03 21:13:00|3503.84|3496.14|3504.17|3496.47|3504.3|3496.6|3503.71|3496.01|16
1649020390000|2022-04-03 21:13:10|3503.74|3496.04|3503.71|3496.01|3504.41|3496.71|3503.59|3495.89|24
1649020400000|2022-04-03 21:13:20|3504.19|3496.49|3504.91|3497.21|3505.03|3497.33|3503.61|3495.91|30
1649020410000|2022-04-03 21:13:30|3504.71|3497.01|3505.41|3497.71|3505.88|3498.18|3504.71|3497.01|28
1649020420000|2022-04-03 21:13:40|3505.65|3497.95|3505.28|3497.58|3505.66|3497.96|3505.06|3497.36|18
1649020430000|2022-04-03 21:13:50|3505.46|3497.76|3506|3498.3|3506|3498.3|3505.3|3497.6|22
1649020440000|2022-04-03 21:14:00|3505.54|3497.84|3507.68|3499.98|3507.68|3499.98|3505.41|3497.71|31
1649020450000|2022-04-03 21:14:10|3507.73|3500.03|3507.44|3499.74|3507.86|3500.16|3507.22|3499.52|24
1649020460000|2022-04-03 21:14:20|3507.29|3499.59|3510.25|3502.55|3510.5|3502.8|3507.22|3499.52|30
1649020470000|2022-04-03 21:14:30|3510.41|3502.71|3509.92|3502.22|3510.56|3502.86|3509.04|3501.34|40
1649020480000|2022-04-03 21:14:40|3509.46|3501.76|3509.48|3501.78|3510.12|3502.42|3509.3|3501.6|38
1649020490000|2022-04-03 21:14:50|3509.55|3501.85|3509.5|3501.8|3510.13|3502.43|3509.15|3501.45|36
1649020500000|2022-04-03 21:15:00|3509.63|3501.93|3509.45|3501.75|3510.14|3502.44|3509.27|3501.57|36
1649020510000|2022-04-03 21:15:10|3509.3|3501.6|3509.58|3501.88|3510.24|3502.54|3509.15|3501.45|33
1649020520000|2022-04-03 21:15:20|3509.44|3501.74|3509.57|3501.87|3510.16|3502.46|3509.25|3501.55|30
1649020530000|2022-04-03 21:15:30|3509.68|3501.98|3509.4|3501.7|3509.68|3501.98|3509.4|3501.7|7
1649020540000|2022-04-03 21:15:40|3509.7|3502|3509.9|3502.2|3509.94|3502.24|3509.54|3501.84|21
1649020550000|2022-04-03 21:15:50|3509.78|3502.08|3509.63|3501.93|3509.93|3502.23|3509.54|3501.84|31
1649020560000|2022-04-03 21:16:00|3509.86|3502.16|3509.78|3502.08|3509.91|3502.21|3509.54|3501.84|24
1649020570000|2022-04-03 21:16:10|3509.77|3502.07|3509.62|3501.92|3509.84|3502.14|3509.54|3501.84|22
1649020580000|2022-04-03 21:16:20|3509.61|3501.91|3510|3502.3|3510.19|3502.49|3509.54|3501.84|27
1649020590000|2022-04-03 21:16:30|3509.59|3501.89|3509.53|3501.83|3510.13|3502.43|3509.53|3501.83|23
1649020600000|2022-04-03 21:16:40|3509.42|3501.72|3510.2|3502.5|3510.49|3502.79|3509.42|3501.72|30
1649020610000|2022-04-03 21:16:50|3509.76|3502.06|3510.12|3502.42|3510.47|3502.77|3509.51|3501.81|30
1649020620000|2022-04-03 21:17:00|3510|3502.3|3509.37|3501.67|3510.27|3502.57|3509.37|3501.67|32
1649020630000|2022-04-03 21:17:10|3509.38|3501.68|3509.39|3501.69|3509.69|3501.99|3509.37|3501.67|27
1649020640000|2022-04-03 21:17:20|3509.26|3501.56|3509.87|3502.17|3509.9|3502.2|3509.26|3501.56|27
1649020650000|2022-04-03 21:17:30|3509.83|3502.13|3509.79|3502.09|3509.92|3502.22|3509.79|3502.09|28
1649020660000|2022-04-03 21:17:40|3509.84|3502.14|3509.9|3502.2|3509.92|3502.22|3509.31|3501.61|26
1649020670000|2022-04-03 21:17:50|3509.93|3502.23|3509.79|3502.09|3509.96|3502.26|3509.66|3501.96|29
1649020680000|2022-04-03 21:18:00|3509.66|3501.96|3510.1|3502.4|3510.63|3502.93|3509.66|3501.96|26
1649020690000|2022-04-03 21:18:10|3510.02|3502.32|3510.52|3502.82|3510.59|3502.89|3509.86|3502.16|36
1649020700000|2022-04-03 21:18:20|3510.46|3502.76|3510.08|3502.38|3510.72|3503.02|3509.98|3502.28|30
1649020710000|2022-04-03 21:18:30|3510.06|3502.36|3510.53|3502.83|3510.53|3502.83|3509.9|3502.2|31
1649020720000|2022-04-03 21:18:40|3510.01|3502.31|3510|3502.3|3510.52|3502.82|3509.97|3502.27|11
1649020730000|2022-04-03 21:18:50|3509.95|3502.25|3510.1|3502.4|3510.54|3502.84|3509.91|3502.21|32
1649020740000|2022-04-03 21:19:00|3510.32|3502.62|3509.99|3502.29|3510.56|3502.86|3509.9|3502.2|22
1649020750000|2022-04-03 21:19:10|3509.93|3502.23|3510.12|3502.42|3510.62|3502.92|3509.46|3501.76|35
1649020760000|2022-04-03 21:19:20|3510.11|3502.41|3510.07|3502.37|3510.32|3502.62|3510.02|3502.32|22
1649020770000|2022-04-03 21:19:30|3510.08|3502.38|3511.81|3504.11|3511.86|3504.16|3510.06|3502.36|27
1649020780000|2022-04-03 21:19:40|3511.34|3503.64|3511.26|3503.56|3511.91|3504.21|3511.25|3503.55|21
1649020790000|2022-04-03 21:19:50|3511.27|3503.57|3511.85|3504.15|3511.85|3504.15|3511.14|3503.44|16
1649020800000|2022-04-03 21:20:00|3511.98|3504.28|3512.81|3505.11|3512.81|3505.11|3511.98|3504.28|29
1649020810000|2022-04-03 21:20:10|3512.73|3505.03|3513.14|3505.44|3513.14|3505.44|3512.56|3504.86|36
1649020820000|2022-04-03 21:20:20|3513.13|3505.43|3513.15|3505.45|3513.17|3505.47|3512.48|3504.78|24
1649020830000|2022-04-03 21:20:30|3513.14|3505.44|3512.77|3505.07|3513.14|3505.44|3512.47|3504.77|35
1649020840000|2022-04-03 21:20:40|3512.66|3504.96|3514.04|3506.34|3514.04|3506.34|3512.64|3504.94|35
1649020850000|2022-04-03 21:20:50|3513.35|3505.65|3514.14|3506.44|3514.2|3506.5|3513.35|3505.65|33
1649020860000|2022-04-03 21:21:00|3514.16|3506.46|3513.66|3505.96|3514.42|3506.72|3513.61|3505.91|35
1649020870000|2022-04-03 21:21:10|3513.99|3506.29|3513.98|3506.28|3514.28|3506.58|3513.57|3505.87|28
1649020880000|2022-04-03 21:21:20|3514.01|3506.31|3514.84|3507.14|3515.15|3507.45|3513.71|3506.01|31
1649020890000|2022-04-03 21:21:30|3514.4|3506.7|3514.51|3506.81|3515.05|3507.35|3514.4|3506.7|33
1649020900000|2022-04-03 21:21:40|3514.49|3506.79|3514.73|3507.03|3514.77|3507.07|3514.41|3506.71|37
1649020910000|2022-04-03 21:21:50|3514.75|3507.05|3514.71|3507.01|3514.96|3507.26|3514.62|3506.92|35
1649020920000|2022-04-03 21:22:00|3514.69|3506.99|3514.78|3507.08|3514.8|3507.1|3514.42|3506.72|24
1649020930000|2022-04-03 21:22:10|3514.77|3507.07|3514.83|3507.13|3514.96|3507.26|3514.75|3507.05|19
1649020940000|2022-04-03 21:22:20|3514.91|3507.21|3514.57|3506.87|3514.91|3507.21|3514.56|3506.86|15
1649020950000|2022-04-03 21:22:30|3514.53|3506.83|3514.57|3506.87|3514.69|3506.99|3514.38|3506.68|26
1649020960000|2022-04-03 21:22:40|3514.37|3506.67|3514.17|3506.47|3514.37|3506.67|3513.93|3506.23|21
1649020970000|2022-04-03 21:22:50|3514.16|3506.46|3514.15|3506.45|3514.16|3506.46|3514.15|3506.45|2
1649020980000|2022-04-03 21:23:00|3514.13|3506.43|3513.98|3506.28|3514.13|3506.43|3513.39|3505.69|25
1649020990000|2022-04-03 21:23:10|3513.89|3506.19|3513.87|3506.17|3514.02|3506.32|3513.42|3505.72|33
1649021000000|2022-04-03 21:23:20|3513.86|3506.16|3513.72|3506.02|3513.91|3506.21|3513.66|3505.96|32
1649021010000|2022-04-03 21:23:30|3513.74|3506.04|3513.38|3505.68|3513.83|3506.13|3513.38|3505.68|36
1649021020000|2022-04-03 21:23:40|3513.39|3505.69|3513.63|3505.93|3513.69|3505.99|3513.37|3505.67|32
1649021030000|2022-04-03 21:23:50|3513.62|3505.92|3513.6|3505.9|3513.84|3506.14|3513.56|3505.86|32
1649021040000|2022-04-03 21:24:00|3513.57|3505.87|3513.7|3506|3513.87|3506.17|3513.57|3505.87|32
1649021050000|2022-04-03 21:24:10|3513.67|3505.97|3513.72|3506.02|3513.77|3506.07|3513.56|3505.86|33
1649021060000|2022-04-03 21:24:20|3513.74|3506.04|3514.13|3506.43|3514.4|3506.7|3513.09|3505.39|32
1649021070000|2022-04-03 21:24:30|3514.14|3506.44|3514.04|3506.34|3514.68|3506.98|3513.97|3506.27|21
1649021080000|2022-04-03 21:24:40|3514.14|3506.44|3514.14|3506.44|3514.28|3506.58|3514.01|3506.31|35
1649021090000|2022-04-03 21:24:50|3514.13|3506.43|3514.31|3506.61|3514.36|3506.66|3514.06|3506.36|27
1649021100000|2022-04-03 21:25:00|3514.15|3506.45|3514.6|3506.9|3515.07|3507.37|3514.13|3506.43|18
1649021110000|2022-04-03 21:25:10|3514.7|3507|3514.2|3506.5|3515.06|3507.36|3514.1|3506.4|34
1649021120000|2022-04-03 21:25:20|3514.18|3506.48|3513.92|3506.22|3514.34|3506.64|3513.68|3505.98|33
1649021130000|2022-04-03 21:25:30|3513.88|3506.18|3516.62|3508.92|3516.62|3508.92|3513.88|3506.18|30
1649021140000|2022-04-03 21:25:40|3516.48|3508.78|3515.97|3508.27|3516.68|3508.98|3515.91|3508.21|24
1649021150000|2022-04-03 21:25:50|3515.98|3508.28|3516.18|3508.48|3516.93|3509.23|3515.98|3508.28|35
1649021160000|2022-04-03 21:26:00|3516.12|3508.42|3516.4|3508.7|3516.91|3509.21|3516.12|3508.42|33
1649021170000|2022-04-03 21:26:10|3516.36|3508.66|3516.34|3508.64|3516.8|3509.1|3516.29|3508.59|30
1649021180000|2022-04-03 21:26:20|3516.45|3508.75|3516.87|3509.17|3516.99|3509.29|3516.3|3508.6|26
1649021190000|2022-04-03 21:26:30|3516.67|3508.97|3517.27|3509.57|3517.27|3509.57|3516.61|3508.91|11
1649021200000|2022-04-03 21:26:40|3517.25|3509.55|3518.18|3510.48|3518.42|3510.72|3517.25|3509.55|17
1649021210000|2022-04-03 21:26:50|3518.47|3510.77|3519|3511.3|3519|3511.3|3518.27|3510.57|27
1649021220000|2022-04-03 21:27:00|3518.98|3511.28|3518.77|3511.07|3519.1|3511.4|3518.27|3510.57|29
1649021230000|2022-04-03 21:27:10|3518.69|3510.99|3519.09|3511.39|3519.78|3512.08|3518.22|3510.52|37
1649021240000|2022-04-03 21:27:20|3519.04|3511.34|3519.18|3511.48|3520.01|3512.31|3518.83|3511.13|37
1649021250000|2022-04-03 21:27:30|3519.35|3511.65|3519.01|3511.31|3519.74|3512.04|3518.73|3511.03|35
1649021260000|2022-04-03 21:27:40|3518.84|3511.14|3518.05|3510.35|3519.06|3511.36|3518.05|3510.35|31
1649021270000|2022-04-03 21:27:50|3517.85|3510.15|3518.29|3510.59|3518.66|3510.96|3517.81|3510.11|31
1649021280000|2022-04-03 21:28:00|3517.91|3510.21|3518.42|3510.72|3518.65|3510.95|3517.78|3510.08|38
1649021290000|2022-04-03 21:28:10|3517.01|3509.31|3518.23|3510.53|3518.55|3510.85|3517.01|3509.31|39
1649021300000|2022-04-03 21:28:20|3517.86|3510.16|3517.57|3509.87|3518.15|3510.45|3517.57|3509.87|38
1649021310000|2022-04-03 21:28:30|3517.74|3510.04|3517.6|3509.9|3517.87|3510.17|3517.46|3509.76|35
1649021320000|2022-04-03 21:28:40|3517.58|3509.88|3517.46|3509.76|3517.66|3509.96|3517.11|3509.41|30
1649021330000|2022-04-03 21:28:50|3517.58|3509.88|3517.54|3509.84|3517.66|3509.96|3517.34|3509.64|26
1649021340000|2022-04-03 21:29:00|3517.72|3510.02|3517.67|3509.97|3517.95|3510.25|3517.5|3509.8|36
1649021350000|2022-04-03 21:29:10|3517.71|3510.01|3517.92|3510.22|3518.06|3510.36|3517.38|3509.68|38
1649021360000|2022-04-03 21:29:20|3517.94|3510.24|3517.9|3510.2|3517.98|3510.28|3517.51|3509.81|37
1649021370000|2022-04-03 21:29:30|3517.92|3510.22|3517.61|3509.91|3517.95|3510.25|3517.37|3509.67|33
1649021380000|2022-04-03 21:29:40|3517.62|3509.92|3517.63|3509.93|3517.92|3510.22|3517.47|3509.77|32
1649021390000|2022-04-03 21:29:50|3518.03|3510.33|3517.83|3510.13|3518.03|3510.33|3517.47|3509.77|30
1649021400000|2022-04-03 21:30:00|3517.86|3510.16|3517.75|3510.05|3517.94|3510.24|3517.54|3509.84|36
1649021410000|2022-04-03 21:30:10|3517.81|3510.11|3518.25|3510.55|3518.25|3510.55|3517.6|3509.9|32
1649021420000|2022-04-03 21:30:20|3517.89|3510.19|3517.65|3509.95|3518.18|3510.48|3517.59|3509.89|34
1649021430000|2022-04-03 21:30:30|3517.64|3509.94|3517.64|3509.94|3518.08|3510.38|3517.54|3509.84|23
1649021440000|2022-04-03 21:30:40|3517.72|3510.02|3517.75|3510.05|3517.75|3510.05|3517.55|3509.85|35
1649021450000|2022-04-03 21:30:50|3517.71|3510.01|3517.72|3510.02|3517.76|3510.06|3517.52|3509.82|28
1649021460000|2022-04-03 21:31:00|3517.57|3509.87|3517.57|3509.87|3517.79|3510.09|3517.54|3509.84|28
1649021470000|2022-04-03 21:31:10|3517.64|3509.94|3517.65|3509.95|3517.66|3509.96|3517.49|3509.79|16
1649021480000|2022-04-03 21:31:20|3517.5|3509.8|3517.68|3509.98|3517.72|3510.02|3517.5|3509.8|23
1649021490000|2022-04-03 21:31:30|3517.57|3509.87|3518.23|3510.53|3518.34|3510.64|3517.57|3509.87|32
1649021500000|2022-04-03 21:31:40|3518.26|3510.56|3518.06|3510.36|3518.41|3510.71|3517.58|3509.88|38
1649021510000|2022-04-03 21:31:50|3518.17|3510.47|3517.66|3509.96|3518.32|3510.62|3517.39|3509.69|31
1649021520000|2022-04-03 21:32:00|3517.47|3509.77|3518.35|3510.65|3518.35|3510.65|3517.45|3509.75|38
1649021530000|2022-04-03 21:32:10|3518.36|3510.66|3517.95|3510.25|3518.56|3510.86|3517.5|3509.8|30
1649021540000|2022-04-03 21:32:20|3517.93|3510.23|3517.99|3510.29|3518.58|3510.88|3517.78|3510.08|31
1649021550000|2022-04-03 21:32:30|3518.42|3510.72|3517.53|3509.83|3518.5|3510.8|3517.53|3509.83|26
1649021560000|2022-04-03 21:32:40|3517.71|3510.01|3517.53|3509.83|3517.84|3510.14|3517.53|3509.83|28
1649021570000|2022-04-03 21:32:50|3517.7|3510|3518.5|3510.8|3518.5|3510.8|3517.46|3509.76|38
1649021580000|2022-04-03 21:33:00|3517.6|3509.9|3514.51|3506.81|3518.35|3510.65|3514.46|3506.76|40
1649021590000|2022-04-03 21:33:10|3514.32|3506.62|3514.22|3506.52|3514.84|3507.14|3514.22|3506.52|32
1649021600000|2022-04-03 21:33:20|3514.32|3506.62|3514.93|3507.23|3514.93|3507.23|3514.09|3506.39|31
1649021610000|2022-04-03 21:33:30|3514.8|3507.1|3514.51|3506.81|3515.53|3507.83|3514.25|3506.55|31
1649021620000|2022-04-03 21:33:40|3514.5|3506.8|3514.77|3507.07|3515.26|3507.56|3514.25|3506.55|36
1649021630000|2022-04-03 21:33:50|3514.78|3507.08|3514.63|3506.93|3514.98|3507.28|3513.92|3506.22|36
1649021640000|2022-04-03 21:34:00|3514.57|3506.87|3514|3506.3|3514.89|3507.19|3513.81|3506.11|37
1649021650000|2022-04-03 21:34:10|3514.07|3506.37|3514.77|3507.07|3514.88|3507.18|3513.82|3506.12|33
1649021660000|2022-04-03 21:34:20|3513.96|3506.26|3513.79|3506.09|3514.85|3507.15|3513.75|3506.05|35
1649021670000|2022-04-03 21:34:30|3513.83|3506.13|3513.87|3506.17|3514|3506.3|3513.79|3506.09|22
1649021680000|2022-04-03 21:34:40|3513.86|3506.16|3514.02|3506.32|3514.02|3506.32|3513.81|3506.11|23
1649021690000|2022-04-03 21:34:50|3513.93|3506.23|3513.89|3506.19|3514.15|3506.45|3513.89|3506.19|28
1649021700000|2022-04-03 21:35:00|3513.97|3506.27|3513.65|3505.95|3513.97|3506.27|3513.65|3505.95|18
1649021710000|2022-04-03 21:35:10|3513.68|3505.98|3513.69|3505.99|3514.41|3506.71|3513.63|3505.93|38
1649021720000|2022-04-03 21:35:20|3513.68|3505.98|3513.63|3505.93|3514.33|3506.63|3513.28|3505.58|27
1649021730000|2022-04-03 21:35:30|3513.62|3505.92|3513.71|3506.01|3514.4|3506.7|3513.54|3505.84|36
1649021740000|2022-04-03 21:35:40|3513.72|3506.02|3514.49|3506.79|3514.51|3506.81|3513.56|3505.86|27
1649021750000|2022-04-03 21:35:50|3514.51|3506.81|3514.12|3506.42|3514.64|3506.94|3514|3506.3|36
1649021760000|2022-04-03 21:36:00|3514.11|3506.41|3514.69|3506.99|3514.76|3507.06|3513.93|3506.23|25
1649021770000|2022-04-03 21:36:10|3514.77|3507.07|3514.33|3506.63|3514.77|3507.07|3514.19|3506.49|21
1649021780000|2022-04-03 21:36:20|3514.34|3506.64|3514.42|3506.72|3514.84|3507.14|3514.11|3506.41|26
1649021790000|2022-04-03 21:36:30|3514.43|3506.73|3514.62|3506.92|3515.01|3507.31|3514.43|3506.73|24
1649021800000|2022-04-03 21:36:40|3514.77|3507.07|3514.59|3506.89|3514.77|3507.07|3514.56|3506.86|14
1649021810000|2022-04-03 21:36:50|3514.6|3506.9|3514.51|3506.81|3514.97|3507.27|3514.51|3506.81|27
1649021820000|2022-04-03 21:37:00|3514.54|3506.84|3514.47|3506.77|3515.13|3507.43|3514.37|3506.67|27
1649021830000|2022-04-03 21:37:10|3514.42|3506.72|3514.58|3506.88|3514.94|3507.24|3514.42|3506.72|23
1649021840000|2022-04-03 21:37:20|3514.54|3506.84|3514.63|3506.93|3515|3507.3|3514.52|3506.82|23
1649021850000|2022-04-03 21:37:30|3514.77|3507.07|3514.85|3507.15|3514.87|3507.17|3514.56|3506.86|30
1649021860000|2022-04-03 21:37:40|3514.79|3507.09|3514.85|3507.15|3514.9|3507.2|3514.79|3507.09|15
1649021870000|2022-04-03 21:37:50|3514.9|3507.2|3515.43|3507.73|3515.43|3507.73|3514.81|3507.11|20
1649021880000|2022-04-03 21:38:00|3515.21|3507.51|3515.29|3507.59|3515.43|3507.73|3515.21|3507.51|15
1649021890000|2022-04-03 21:38:10|3515.43|3507.73|3515.42|3507.72|3515.43|3507.73|3515.3|3507.6|12
1649021900000|2022-04-03 21:38:20|3515.56|3507.86|3515.61|3507.91|3516.23|3508.53|3515.36|3507.66|17
1649021910000|2022-04-03 21:38:30|3515.54|3507.84|3515.43|3507.73|3515.68|3507.98|3515.39|3507.69|9
1649021920000|2022-04-03 21:38:40|3515.55|3507.85|3515.76|3508.06|3515.76|3508.06|3515.55|3507.85|2
1649021930000|2022-04-03 21:38:50|3515.77|3508.07|3517.99|3510.29|3517.99|3510.29|3515.77|3508.07|7
1649021940000|2022-04-03 21:39:00|3518.05|3510.35|3518.26|3510.56|3518.57|3510.87|3517.9|3510.2|21
1649021950000|2022-04-03 21:39:10|3518.29|3510.59|3518.23|3510.53|3518.39|3510.69|3518.23|3510.53|13
1649021960000|2022-04-03 21:39:20|3518.27|3510.57|3518.74|3511.04|3518.86|3511.16|3518.21|3510.51|17
1649021970000|2022-04-03 21:39:30|3518.78|3511.08|3520.2|3512.5|3520.85|3513.15|3518.78|3511.08|36
1649021980000|2022-04-03 21:39:40|3520.25|3512.55|3520.71|3513.01|3521.51|3513.81|3520.15|3512.45|37
1649021990000|2022-04-03 21:39:50|3520.69|3512.99|3520.97|3513.27|3521.21|3513.51|3520.37|3512.67|36
1649022000000|2022-04-03 21:40:00|3520.99|3513.29|3520.57|3512.87|3521.29|3513.59|3520.29|3512.59|35
1649022010000|2022-04-03 21:40:10|3520.74|3513.04|3520.82|3513.12|3521.06|3513.36|3520.4|3512.7|33
1649022020000|2022-04-03 21:40:20|3520.83|3513.13|3521.6|3513.9|3521.6|3513.9|3520.44|3512.74|31
1649022030000|2022-04-03 21:40:30|3521.03|3513.33|3521.61|3513.91|3521.62|3513.92|3520.65|3512.95|27
1649022040000|2022-04-03 21:40:40|3521.58|3513.88|3521.57|3513.87|3521.62|3513.92|3520.71|3513.01|27
1649022050000|2022-04-03 21:40:50|3520.99|3513.29|3521.28|3513.58|3521.64|3513.94|3520.93|3513.23|20
1649022060000|2022-04-03 21:41:00|3521.58|3513.88|3521.62|3513.92|3521.65|3513.95|3521.09|3513.39|19
1649022070000|2022-04-03 21:41:10|3521.8|3514.1|3522.03|3514.33|3522.63|3514.93|3521.75|3514.05|39
1649022080000|2022-04-03 21:41:20|3521.94|3514.24|3522.09|3514.39|3522.58|3514.88|3521.88|3514.18|33
1649022090000|2022-04-03 21:41:30|3521.99|3514.29|3522|3514.3|3522.35|3514.65|3521.99|3514.29|4
1649022100000|2022-04-03 21:41:40|3522.02|3514.32|3522.36|3514.66|3522.36|3514.66|3522.02|3514.32|3
1649022110000|2022-04-03 21:41:50|3522.44|3514.74|3522.47|3514.77|3522.47|3514.77|3522.44|3514.74|2
1649022120000|2022-04-03 21:42:00|3522.48|3514.78|3522.48|3514.78|3522.48|3514.78|3522.48|3514.78|1
1649022130000|2022-04-03 21:42:10|3522.58|3514.88|3522.78|3515.08|3522.78|3515.08|3522.58|3514.88|5
1649022140000|2022-04-03 21:42:20|3522.77|3515.07|3522.76|3515.06|3522.78|3515.08|3522.57|3514.87|13
1649022150000|2022-04-03 21:42:30|3522.57|3514.87|3522.88|3515.18|3523.09|3515.39|3522.42|3514.72|27
1649022160000|2022-04-03 21:42:40|3522.95|3515.25|3522.94|3515.24|3522.98|3515.28|3522|3514.3|33
1649022170000|2022-04-03 21:42:50|3522.88|3515.18|3522.86|3515.16|3522.97|3515.27|3522.23|3514.53|31
1649022180000|2022-04-03 21:43:00|3522.51|3514.81|3521.62|3513.92|3522.59|3514.89|3521.25|3513.55|32
1649022190000|2022-04-03 21:43:10|3521.66|3513.96|3517.15|3509.45|3521.66|3513.96|3517.15|3509.45|40
1649022200000|2022-04-03 21:43:20|3517.53|3509.83|3517.03|3509.33|3517.58|3509.88|3517|3509.3|38
1649022210000|2022-04-03 21:43:30|3516.93|3509.23|3517.38|3509.68|3517.61|3509.91|3516.61|3508.91|40
1649022220000|2022-04-03 21:43:40|3517.46|3509.76|3516.78|3509.08|3517.6|3509.9|3516.71|3509.01|33
1649022230000|2022-04-03 21:43:50|3516.68|3508.98|3517.86|3510.16|3517.91|3510.21|3516.68|3508.98|17
1649022240000|2022-04-03 21:44:00|3517.95|3510.25|3519.51|3511.81|3519.71|3512.01|3517.95|3510.25|29
1649022250000|2022-04-03 21:44:10|3519.55|3511.85|3520.43|3512.73|3520.43|3512.73|3519.55|3511.85|29
1649022260000|2022-04-03 21:44:20|3520.46|3512.76|3520.1|3512.4|3521.11|3513.41|3520.07|3512.37|29
1649022270000|2022-04-03 21:44:30|3520.2|3512.5|3519.48|3511.78|3520.39|3512.69|3519.44|3511.74|27
1649022280000|2022-04-03 21:44:40|3519.51|3511.81|3521.69|3513.99|3521.72|3514.02|3519.51|3511.81|40
1649022290000|2022-04-03 21:44:50|3521.43|3513.73|3519.53|3511.83|3521.72|3514.02|3519.32|3511.62|38
1649022300000|2022-04-03 21:45:00|3519.68|3511.98|3519.9|3512.2|3520.57|3512.87|3519.44|3511.74|37
1649022310000|2022-04-03 21:45:10|3519.74|3512.04|3520.2|3512.5|3520.35|3512.65|3519.63|3511.93|34
1649022320000|2022-04-03 21:45:20|3520.32|3512.62|3519.34|3511.64|3520.89|3513.19|3519.26|3511.56|37
1649022330000|2022-04-03 21:45:30|3519.97|3512.27|3521.97|3514.27|3521.98|3514.28|3519.59|3511.89|28
1649022340000|2022-04-03 21:45:40|3521.98|3514.28|3521.45|3513.75|3522.09|3514.39|3520.88|3513.18|32
1649022350000|2022-04-03 21:45:50|3521.97|3514.27|3521.13|3513.43|3522.03|3514.33|3521.11|3513.41|34
1649022360000|2022-04-03 21:46:00|3521.43|3513.73|3521.33|3513.63|3521.84|3514.14|3521.12|3513.42|36
1649022370000|2022-04-03 21:46:10|3521.5|3513.8|3522.33|3514.63|3522.43|3514.73|3521.18|3513.48|35
1649022380000|2022-04-03 21:46:20|3521.57|3513.87|3521.89|3514.19|3522.4|3514.7|3521.46|3513.76|30
1649022390000|2022-04-03 21:46:30|3521.87|3514.17|3521.46|3513.76|3522.43|3514.73|3521.46|3513.76|24
1649022400000|2022-04-03 21:46:40|3522.05|3514.35|3521.46|3513.76|3522.05|3514.35|3521.46|3513.76|20
1649022410000|2022-04-03 21:46:50|3521.54|3513.84|3521.88|3514.18|3521.96|3514.26|3521.46|3513.76|16
1649022420000|2022-04-03 21:47:00|3521.83|3514.13|3520.21|3512.51|3521.83|3514.13|3519.66|3511.96|38
1649022430000|2022-04-03 21:47:10|3520.09|3512.39|3518.06|3510.36|3520.09|3512.39|3518.04|3510.34|34
1649022440000|2022-04-03 21:47:20|3517.65|3509.95|3517.51|3509.81|3517.78|3510.08|3516.74|3509.04|37
1649022450000|2022-04-03 21:47:30|3517.58|3509.88|3517.7|3510|3518.07|3510.37|3516.88|3509.18|34
1649022460000|2022-04-03 21:47:40|3517.42|3509.72|3517.63|3509.93|3517.81|3510.11|3516.98|3509.28|33
1649022470000|2022-04-03 21:47:50|3517.06|3509.36|3517.63|3509.93|3517.67|3509.97|3516.96|3509.26|35
1649022480000|2022-04-03 21:48:00|3517.67|3509.97|3517.2|3509.5|3517.8|3510.1|3517.03|3509.33|33
1649022490000|2022-04-03 21:48:10|3517.24|3509.54|3517.66|3509.96|3517.79|3510.09|3516.98|3509.28|35
1649022500000|2022-04-03 21:48:20|3517.73|3510.03|3518.07|3510.37|3518.72|3511.02|3516.85|3509.15|38
1649022510000|2022-04-03 21:48:30|3518.06|3510.36|3520.59|3512.89|3520.59|3512.89|3517.94|3510.24|35
1649022520000|2022-04-03 21:48:40|3520.58|3512.88|3520.64|3512.94|3520.64|3512.94|3519.09|3511.39|38
1649022530000|2022-04-03 21:48:50|3519.57|3511.87|3520.36|3512.66|3520.79|3513.09|3519.57|3511.87|36
1649022540000|2022-04-03 21:49:00|3520.33|3512.63|3520.64|3512.94|3521.39|3513.69|3519.85|3512.15|38
1649022550000|2022-04-03 21:49:10|3521.16|3513.46|3521.14|3513.44|3521.98|3514.28|3519.83|3512.13|36
1649022560000|2022-04-03 21:49:20|3521.54|3513.84|3521.29|3513.59|3521.98|3514.28|3520.79|3513.09|37
1649022570000|2022-04-03 21:49:30|3521.34|3513.64|3521.2|3513.5|3521.44|3513.74|3520.73|3513.03|39
1649022580000|2022-04-03 21:49:40|3521.19|3513.49|3520.54|3512.84|3521.38|3513.68|3520.43|3512.73|33
1649022590000|2022-04-03 21:49:50|3520.48|3512.78|3520.66|3512.96|3521.2|3513.5|3520.48|3512.78|29
1649022600000|2022-04-03 21:50:00|3520.67|3512.97|3519.37|3511.67|3520.67|3512.97|3519.36|3511.66|31
1649022610000|2022-04-03 21:50:10|3519.36|3511.66|3519.71|3512.01|3519.75|3512.05|3519.36|3511.66|30
1649022620000|2022-04-03 21:50:20|3519.88|3512.18|3520.07|3512.37|3520.18|3512.48|3519.75|3512.05|26
1649022630000|2022-04-03 21:50:30|3520.11|3512.41|3520.1|3512.4|3520.12|3512.42|3520.05|3512.35|24
1649022640000|2022-04-03 21:50:40|3520.09|3512.39|3519.99|3512.29|3520.12|3512.42|3519.82|3512.12|26
1649022650000|2022-04-03 21:50:50|3519.82|3512.12|3519.38|3511.68|3520.51|3512.81|3519.37|3511.67|34
1649022660000|2022-04-03 21:51:00|3519.53|3511.83|3520.52|3512.82|3521.02|3513.32|3519.53|3511.83|34
1649022670000|2022-04-03 21:51:10|3520.57|3512.87|3520.28|3512.58|3520.58|3512.88|3520|3512.3|34
1649022680000|2022-04-03 21:51:20|3520.21|3512.51|3519.99|3512.29|3520.29|3512.59|3519.98|3512.28|31
1649022690000|2022-04-03 21:51:30|3519.95|3512.25|3520.24|3512.54|3520.39|3512.69|3519.93|3512.23|34
1649022700000|2022-04-03 21:51:40|3520.2|3512.5|3520.2|3512.5|3520.3|3512.6|3520|3512.3|34
1649022710000|2022-04-03 21:51:50|3520.17|3512.47|3520.1|3512.4|3520.21|3512.51|3519.93|3512.23|37
1649022720000|2022-04-03 21:52:00|3520.12|3512.42|3519.5|3511.8|3520.24|3512.54|3519.13|3511.43|39
1649022730000|2022-04-03 21:52:10|3518.95|3511.25|3520|3512.3|3520.51|3512.81|3518.95|3511.25|36
1649022740000|2022-04-03 21:52:20|3520.06|3512.36|3519.43|3511.73|3521.06|3513.36|3519.24|3511.54|33
1649022750000|2022-04-03 21:52:30|3519.56|3511.86|3520.91|3513.21|3520.94|3513.24|3519.42|3511.72|15
1649022760000|2022-04-03 21:52:40|3520.92|3513.22|3520.26|3512.56|3521.2|3513.5|3520.06|3512.36|32
1649022770000|2022-04-03 21:52:50|3520.49|3512.79|3519.71|3512.01|3521.06|3513.36|3519.48|3511.78|33
1649022780000|2022-04-03 21:53:00|3519.5|3511.8|3519.72|3512.02|3520.27|3512.57|3519.5|3511.8|33
1649022790000|2022-04-03 21:53:10|3519.86|3512.16|3520.43|3512.73|3520.92|3513.22|3519.22|3511.52|33
1649022800000|2022-04-03 21:53:20|3520.59|3512.89|3520.64|3512.94|3520.85|3513.15|3519.05|3511.35|38
1649022810000|2022-04-03 21:53:30|3520.49|3512.79|3520.35|3512.65|3521.8|3514.1|3520.05|3512.35|40
1649022820000|2022-04-03 21:53:40|3520.38|3512.68|3519.6|3511.9|3520.38|3512.68|3519.6|3511.9|30
1649022830000|2022-04-03 21:53:50|3519.63|3511.93|3520.09|3512.39|3520.29|3512.59|3519.32|3511.62|32
1649022840000|2022-04-03 21:54:00|3520.05|3512.35|3519.58|3511.88|3520.17|3512.47|3519.37|3511.67|33
1649022850000|2022-04-03 21:54:10|3519.5|3511.8|3519.53|3511.83|3519.65|3511.95|3519.15|3511.45|33
1649022860000|2022-04-03 21:54:20|3519.59|3511.89|3520.51|3512.81|3520.51|3512.81|3519.08|3511.38|34
1649022870000|2022-04-03 21:54:30|3520.68|3512.98|3520.66|3512.96|3520.9|3513.2|3520.57|3512.87|26
1649022880000|2022-04-03 21:54:40|3520.88|3513.18|3520.61|3512.91|3520.99|3513.29|3520.61|3512.91|32
1649022890000|2022-04-03 21:54:50|3520.92|3513.22|3520.93|3513.23|3520.93|3513.23|3520.61|3512.91|24
1649022900000|2022-04-03 21:55:00|3520.92|3513.22|3521.01|3513.31|3521.4|3513.7|3520.61|3512.91|21
1649022910000|2022-04-03 21:55:10|3521.2|3513.5|3520.96|3513.26|3521.31|3513.61|3520.75|3513.05|37
1649022920000|2022-04-03 21:55:20|3520.98|3513.28|3520.91|3513.21|3521.21|3513.51|3520.76|3513.06|39
1649022930000|2022-04-03 21:55:30|3521.12|3513.42|3520.17|3512.47|3521.12|3513.42|3520.16|3512.46|39
1649022940000|2022-04-03 21:55:40|3519.73|3512.03|3520.75|3513.05|3521.22|3513.52|3519.73|3512.03|35
1649022950000|2022-04-03 21:55:50|3520.79|3513.09|3521.33|3513.63|3521.33|3513.63|3520.68|3512.98|25
1649022960000|2022-04-03 21:56:00|3521.12|3513.42|3521.23|3513.53|3521.36|3513.66|3521.12|3513.42|16
1649022970000|2022-04-03 21:56:10|3521.19|3513.49|3521.2|3513.5|3521.36|3513.66|3521.16|3513.46|27
1649022980000|2022-04-03 21:56:20|3521.21|3513.51|3521.45|3513.75|3521.45|3513.75|3521.06|3513.36|28
1649022990000|2022-04-03 21:56:30|3521.36|3513.66|3521.35|3513.65|3521.44|3513.74|3521.34|3513.64|28
1649023000000|2022-04-03 21:56:40|3521.39|3513.69|3522.06|3514.36|3522.06|3514.36|3521.35|3513.65|38
1649023010000|2022-04-03 21:56:50|3522.05|3514.35|3521.91|3514.21|3522.1|3514.4|3521.68|3513.98|24
1649023020000|2022-04-03 21:57:00|3521.75|3514.05|3523.64|3515.94|3524.52|3516.82|3521.75|3514.05|25
1649023030000|2022-04-03 21:57:10|3523.86|3516.16|3523.7|3516|3524.6|3516.9|3523.46|3515.76|40
1649023040000|2022-04-03 21:57:20|3523.8|3516.1|3523.51|3515.81|3523.87|3516.17|3523.27|3515.57|40
1649023050000|2022-04-03 21:57:30|3523.57|3515.87|3523.89|3516.19|3523.89|3516.19|3523.33|3515.63|30
1649023060000|2022-04-03 21:57:40|3523.75|3516.05|3524.35|3516.65|3524.85|3517.15|3523.23|3515.53|39
1649023070000|2022-04-03 21:57:50|3525.2|3517.5|3526.95|3519.25|3526.99|3519.29|3525.2|3517.5|35
1649023080000|2022-04-03 21:58:00|3526.96|3519.26|3526.7|3519|3527.02|3519.32|3525.8|3518.1|36
1649023090000|2022-04-03 21:58:10|3526.66|3518.96|3526.27|3518.57|3526.66|3518.96|3525.78|3518.08|32
1649023100000|2022-04-03 21:58:20|3526.26|3518.56|3525.66|3517.96|3526.51|3518.81|3525.57|3517.87|29
1649023110000|2022-04-03 21:58:30|3525.65|3517.95|3525.67|3517.97|3525.92|3518.22|3525.56|3517.86|26
1649023120000|2022-04-03 21:58:40|3525.62|3517.92|3525.67|3517.97|3525.7|3518|3525.29|3517.59|23
1649023130000|2022-04-03 21:58:50|3525.66|3517.96|3526.67|3518.97|3526.67|3518.97|3525.56|3517.86|27
1649023140000|2022-04-03 21:59:00|3526.68|3518.98|3526.93|3519.23|3526.93|3519.23|3525.72|3518.02|28
1649023150000|2022-04-03 21:59:10|3526.89|3519.19|3528.54|3520.84|3528.54|3520.84|3526.89|3519.19|31
1649023160000|2022-04-03 21:59:20|3528.52|3520.82|3529.74|3522.04|3529.92|3522.22|3528.18|3520.48|30
1649023170000|2022-04-03 21:59:30|3530.04|3522.34|3528.88|3521.18|3530.04|3522.34|3528.88|3521.18|38
1649023180000|2022-04-03 21:59:40|3529.17|3521.47|3529.84|3522.14|3530.6|3522.9|3528.77|3521.07|38
1649023190000|2022-04-03 21:59:50|3529.76|3522.06|3530.38|3522.68|3530.87|3523.17|3529.1|3521.4|34
1649023200000|2022-04-03 22:00:00|3530.57|3522.87|3524.51|3516.81|3532.76|3525.06|3524.51|3516.81|38
1649023210000|2022-04-03 22:00:10|3523.75|3516.05|3523.65|3515.95|3525.02|3517.32|3520.04|3512.34|38
1649023220000|2022-04-03 22:00:20|3523.35|3515.65|3523.04|3515.34|3523.35|3515.65|3522.09|3514.39|39
1649023230000|2022-04-03 22:00:30|3522.93|3515.23|3524.08|3516.38|3524.22|3516.52|3522.65|3514.95|39
1649023240000|2022-04-03 22:00:40|3524.06|3516.36|3524.09|3516.39|3524.81|3517.11|3523.24|3515.54|37
1649023250000|2022-04-03 22:00:50|3524.22|3516.52|3525.66|3517.96|3525.66|3517.96|3524.22|3516.52|38
1649023260000|2022-04-03 22:01:00|3525.67|3517.97|3528.31|3520.61|3528.45|3520.75|3525.67|3517.97|39
1649023270000|2022-04-03 22:01:10|3528.43|3520.73|3529.15|3521.45|3529.48|3521.78|3527.19|3519.49|36
1649023280000|2022-04-03 22:01:20|3528.95|3521.25|3530.18|3522.48|3530.21|3522.51|3528.76|3521.06|31
1649023290000|2022-04-03 22:01:30|3530.3|3522.6|3534.28|3526.58|3534.88|3527.18|3530.3|3522.6|34
1649023300000|2022-04-03 22:01:40|3535.15|3527.45|3534.22|3526.52|3535.15|3527.45|3533.65|3525.95|37
1649023310000|2022-04-03 22:01:50|3534.18|3526.48|3543.67|3535.97|3544.24|3536.54|3534.18|3526.48|36
1649023320000|2022-04-03 22:02:00|3543.98|3536.28|3542.83|3535.13|3545.98|3538.28|3542.77|3535.07|40
1649023330000|2022-04-03 22:02:10|3542.72|3535.02|3550.42|3542.72|3550.42|3542.72|3542.72|3535.02|38
1649023340000|2022-04-03 22:02:20|3550.41|3542.71|3545.41|3537.71|3551.1|3543.4|3545.1|3537.4|38
1649023350000|2022-04-03 22:02:30|3545.61|3537.91|3546.14|3538.44|3546.29|3538.59|3544.35|3536.65|40
1649023360000|2022-04-03 22:02:40|3546|3538.3|3547.94|3540.24|3548.45|3540.75|3545.6|3537.9|35
1649023370000|2022-04-03 22:02:50|3548.23|3540.53|3548.69|3540.99|3549.77|3542.07|3547.81|3540.11|37
1649023380000|2022-04-03 22:03:00|3548.8|3541.1|3548.77|3541.07|3549.19|3541.49|3547.95|3540.25|37
1649023390000|2022-04-03 22:03:10|3548.94|3541.24|3551.25|3543.55|3552.61|3544.91|3548.78|3541.08|37
1649023400000|2022-04-03 22:03:20|3551.14|3543.44|3552.7|3545|3553.16|3545.46|3551.14|3543.44|31
1649023410000|2022-04-03 22:03:30|3552.53|3544.83|3553.4|3545.7|3553.65|3545.95|3552.46|3544.76|39
1649023420000|2022-04-03 22:03:40|3553.36|3545.66|3553.54|3545.84|3553.57|3545.87|3552.72|3545.02|30
1649023430000|2022-04-03 22:03:50|3553.14|3545.44|3554.38|3546.68|3554.38|3546.68|3553.03|3545.33|33
1649023440000|2022-04-03 22:04:00|3554.31|3546.61|3553.67|3545.97|3554.33|3546.63|3552.82|3545.12|36
1649023450000|2022-04-03 22:04:10|3553.87|3546.17|3553.25|3545.55|3554.03|3546.33|3552.56|3544.86|38
1649023460000|2022-04-03 22:04:20|3553.24|3545.54|3548.28|3540.58|3553.24|3545.54|3547.73|3540.03|36
1649023470000|2022-04-03 22:04:30|3548.01|3540.31|3539.5|3531.8|3548.1|3540.4|3536.89|3529.19|40
1649023480000|2022-04-03 22:04:40|3539.63|3531.93|3546.82|3539.12|3548.62|3540.92|3539.63|3531.93|40
1649023490000|2022-04-03 22:04:50|3546.68|3538.98|3539.06|3531.36|3546.68|3538.98|3539.06|3531.36|40
1649023500000|2022-04-03 22:05:00|3538.9|3531.2|3543.14|3535.44|3544.25|3536.55|3538.88|3531.18|40
1649023510000|2022-04-03 22:05:10|3543.17|3535.47|3541.47|3533.77|3543.17|3535.47|3538.15|3530.45|38
1649023520000|2022-04-03 22:05:20|3541.13|3533.43|3541.02|3533.32|3543.23|3535.53|3541.01|3533.31|40
1649023530000|2022-04-03 22:05:30|3541.01|3533.31|3541.64|3533.94|3541.64|3533.94|3539.9|3532.2|36
1649023540000|2022-04-03 22:05:40|3541.66|3533.96|3545.57|3537.87|3546.11|3538.41|3541.66|3533.96|39
1649023550000|2022-04-03 22:05:50|3545.59|3537.89|3545.15|3537.45|3545.62|3537.92|3544.7|3537|38
1649023560000|2022-04-03 22:06:00|3544.68|3536.98|3548.2|3540.5|3548.65|3540.95|3544.68|3536.98|39
1649023570000|2022-04-03 22:06:10|3548.24|3540.54|3547.58|3539.88|3548.38|3540.68|3547.12|3539.42|38
1649023580000|2022-04-03 22:06:20|3547.34|3539.64|3547.58|3539.88|3547.58|3539.88|3544.25|3536.55|39
1649023590000|2022-04-03 22:06:30|3547.68|3539.98|3549.46|3541.76|3549.78|3542.08|3547.49|3539.79|38
1649023600000|2022-04-03 22:06:40|3549.45|3541.75|3548.66|3540.96|3549.45|3541.75|3546.04|3538.34|39
1649023610000|2022-04-03 22:06:50|3548.67|3540.97|3548.01|3540.31|3549.04|3541.34|3547.1|3539.4|36
1649023620000|2022-04-03 22:07:00|3547.68|3539.98|3547.67|3539.97|3549.22|3541.52|3547.38|3539.68|34
1649023630000|2022-04-03 22:07:10|3547.5|3539.8|3546.48|3538.78|3547.5|3539.8|3544.82|3537.12|39
1649023640000|2022-04-03 22:07:20|3546.43|3538.73|3548.89|3541.19|3548.89|3541.19|3546.2|3538.5|38
1649023650000|2022-04-03 22:07:30|3548.9|3541.2|3550.02|3542.32|3550.8|3543.1|3548|3540.3|39
1649023660000|2022-04-03 22:07:40|3550.04|3542.34|3549.31|3541.61|3550.04|3542.34|3548.07|3540.37|38
1649023670000|2022-04-03 22:07:50|3549.68|3541.98|3550.79|3543.09|3550.83|3543.13|3548.16|3540.46|39
1649023680000|2022-04-03 22:08:00|3550.75|3543.05|3549.62|3541.92|3550.88|3543.18|3549.59|3541.89|39
1649023690000|2022-04-03 22:08:10|3549.56|3541.86|3548.54|3540.84|3549.67|3541.97|3548.51|3540.81|38
1649023700000|2022-04-03 22:08:20|3548.5|3540.8|3546.36|3538.66|3548.86|3541.16|3546.29|3538.59|40
1649023710000|2022-04-03 22:08:30|3546.17|3538.47|3544.34|3536.64|3546.6|3538.9|3543.47|3535.77|37
1649023720000|2022-04-03 22:08:40|3544.32|3536.62|3545.79|3538.09|3548.01|3540.31|3544.32|3536.62|37
1649023730000|2022-04-03 22:08:50|3546.76|3539.06|3544.85|3537.15|3546.76|3539.06|3544.3|3536.6|36
1649023740000|2022-04-03 22:09:00|3544.76|3537.06|3548.68|3540.98|3548.68|3540.98|3543.88|3536.18|37
1649023750000|2022-04-03 22:09:10|3549.19|3541.49|3547.85|3540.15|3550.54|3542.84|3547.85|3540.15|40
1649023760000|2022-04-03 22:09:20|3547.71|3540.01|3546.92|3539.22|3547.71|3540.01|3546.3|3538.6|38
1649023770000|2022-04-03 22:09:30|3546.94|3539.24|3548.09|3540.39|3548.21|3540.51|3546.82|3539.12|24
1649023780000|2022-04-03 22:09:40|3548.48|3540.78|3548.55|3540.85|3549.21|3541.51|3548.25|3540.55|35
1649023790000|2022-04-03 22:09:50|3548.53|3540.83|3548.61|3540.91|3549.27|3541.57|3548.38|3540.68|35
1649023800000|2022-04-03 22:10:00|3548.42|3540.72|3547.95|3540.25|3550.21|3542.51|3547.89|3540.19|33
1649023810000|2022-04-03 22:10:10|3547.93|3540.23|3549.27|3541.57|3549.27|3541.57|3547.31|3539.61|38
1649023820000|2022-04-03 22:10:20|3549.11|3541.41|3549.3|3541.6|3550.12|3542.42|3548.64|3540.94|38
1649023830000|2022-04-03 22:10:30|3549.33|3541.63|3546.69|3538.99|3549.62|3541.92|3546.09|3538.39|40
1649023840000|2022-04-03 22:10:40|3546.78|3539.08|3543.68|3535.98|3546.96|3539.26|3542.88|3535.18|37
1649023850000|2022-04-03 22:10:50|3543.72|3536.02|3545.96|3538.26|3546.81|3539.11|3543.45|3535.75|35
1649023860000|2022-04-03 22:11:00|3545.87|3538.17|3546.42|3538.72|3546.42|3538.72|3543.88|3536.18|39
1649023870000|2022-04-03 22:11:10|3546.07|3538.37|3545.98|3538.28|3546.18|3538.48|3545|3537.3|39
1649023880000|2022-04-03 22:11:20|3545.48|3537.78|3545.94|3538.24|3546.04|3538.34|3545.2|3537.5|36
1649023890000|2022-04-03 22:11:30|3545.39|3537.69|3546.51|3538.81|3546.51|3538.81|3545.25|3537.55|30
1649023900000|2022-04-03 22:11:40|3546.56|3538.86|3546.76|3539.06|3547.91|3540.21|3546.05|3538.35|36
1649023910000|2022-04-03 22:11:50|3546.7|3539|3547.69|3539.99|3548.12|3540.42|3546.52|3538.82|37
1649023920000|2022-04-03 22:12:00|3547.62|3539.92|3547.22|3539.52|3547.67|3539.97|3546.97|3539.27|27
1649023930000|2022-04-03 22:12:10|3546.94|3539.24|3547.45|3539.75|3547.84|3540.14|3546.77|3539.07|22
1649023940000|2022-04-03 22:12:20|3547.68|3539.98|3547.32|3539.62|3547.97|3540.27|3546.9|3539.2|29
1649023950000|2022-04-03 22:12:30|3547.29|3539.59|3547.39|3539.69|3547.4|3539.7|3546.91|3539.21|30
1649023960000|2022-04-03 22:12:40|3547.35|3539.65|3546.84|3539.14|3547.54|3539.84|3546.67|3538.97|33
1649023970000|2022-04-03 22:12:50|3546.74|3539.04|3543.88|3536.18|3546.74|3539.04|3543.88|3536.18|38
1649023980000|2022-04-03 22:13:00|3543.91|3536.21|3544.53|3536.83|3545.27|3537.57|3543.64|3535.94|36
1649023990000|2022-04-03 22:13:10|3544.48|3536.78|3544.01|3536.31|3544.48|3536.78|3543.29|3535.59|36
1649024000000|2022-04-03 22:13:20|3544|3536.3|3544.01|3536.31|3544.39|3536.69|3543.33|3535.63|38
1649024010000|2022-04-03 22:13:30|3544.16|3536.46|3543.95|3536.25|3544.16|3536.46|3543.79|3536.09|33
1649024020000|2022-04-03 22:13:40|3543.94|3536.24|3546.4|3538.7|3546.58|3538.88|3543.94|3536.24|33
1649024030000|2022-04-03 22:13:50|3546.47|3538.77|3546.31|3538.61|3547.01|3539.31|3546.11|3538.41|33
1649024040000|2022-04-03 22:14:00|3546.3|3538.6|3547.5|3539.8|3547.72|3540.02|3546.3|3538.6|35
1649024050000|2022-04-03 22:14:10|3547.46|3539.76|3550.03|3542.33|3550.47|3542.77|3547.12|3539.42|37
1649024060000|2022-04-03 22:14:20|3550.07|3542.37|3548.14|3540.44|3550.42|3542.72|3548.14|3540.44|35
1649024070000|2022-04-03 22:14:30|3548.29|3540.59|3548.68|3540.98|3549.18|3541.48|3548.29|3540.59|38
1649024080000|2022-04-03 22:14:40|3548.65|3540.95|3548.96|3541.26|3549.19|3541.49|3548|3540.3|38
1649024090000|2022-04-03 22:14:50|3548.73|3541.03|3546.78|3539.08|3548.91|3541.21|3546.78|3539.08|35
1649024100000|2022-04-03 22:15:00|3546.64|3538.94|3545.74|3538.04|3547.46|3539.76|3545.18|3537.48|37
1649024110000|2022-04-03 22:15:10|3545.5|3537.8|3545.55|3537.85|3546.24|3538.54|3545.22|3537.52|40
1649024120000|2022-04-03 22:15:20|3545.52|3537.82|3546.52|3538.82|3547.3|3539.6|3545.39|3537.69|38
1649024130000|2022-04-03 22:15:30|3546.51|3538.81|3550.43|3542.73|3550.62|3542.92|3546.51|3538.81|39
1649024140000|2022-04-03 22:15:40|3551.17|3543.47|3550.89|3543.19|3551.72|3544.02|3550.26|3542.56|38
1649024150000|2022-04-03 22:15:50|3551.44|3543.74|3551.49|3543.79|3551.83|3544.13|3550.76|3543.06|40
1649024160000|2022-04-03 22:16:00|3551.44|3543.74|3551.16|3543.46|3551.5|3543.8|3549.56|3541.86|40
1649024170000|2022-04-03 22:16:10|3551.2|3543.5|3551.52|3543.82|3551.82|3544.12|3550.28|3542.58|39
1649024180000|2022-04-03 22:16:20|3551.41|3543.71|3549.83|3542.13|3551.41|3543.71|3549.46|3541.76|36
1649024190000|2022-04-03 22:16:30|3549.87|3542.17|3550.07|3542.37|3550.34|3542.64|3549.75|3542.05|35
1649024200000|2022-04-03 22:16:40|3550.03|3542.33|3550.45|3542.75|3550.95|3543.25|3549.61|3541.91|36
1649024210000|2022-04-03 22:16:50|3550.48|3542.78|3550.18|3542.48|3550.91|3543.21|3549.88|3542.18|40
1649024220000|2022-04-03 22:17:00|3550.19|3542.49|3550.37|3542.67|3550.86|3543.16|3550.18|3542.48|32
1649024230000|2022-04-03 22:17:10|3550.29|3542.59|3550.9|3543.2|3550.98|3543.28|3550.29|3542.59|18
1649024240000|2022-04-03 22:17:20|3551.18|3543.48|3552.68|3544.98|3552.74|3545.04|3550.85|3543.15|36
1649024250000|2022-04-03 22:17:30|3552.57|3544.87|3552.46|3544.76|3553.14|3545.44|3551.87|3544.17|33
1649024260000|2022-04-03 22:17:40|3553.12|3545.42|3552.21|3544.51|3553.16|3545.46|3551.86|3544.16|36
1649024270000|2022-04-03 22:17:50|3552.25|3544.55|3552.19|3544.49|3552.91|3545.21|3551.9|3544.2|36
1649024280000|2022-04-03 22:18:00|3552.93|3545.23|3552.19|3544.49|3553.2|3545.5|3551.87|3544.17|33
1649024290000|2022-04-03 22:18:10|3551.87|3544.17|3553.78|3546.08|3553.8|3546.1|3551.87|3544.17|31
1649024300000|2022-04-03 22:18:20|3553.76|3546.06|3552.89|3545.19|3553.76|3546.06|3552.68|3544.98|30
1649024310000|2022-04-03 22:18:30|3552.88|3545.18|3553.01|3545.31|3553.13|3545.43|3552.77|3545.07|30
1649024320000|2022-04-03 22:18:40|3553.06|3545.36|3555.67|3547.97|3556.31|3548.61|3553.06|3545.36|34
1649024330000|2022-04-03 22:18:50|3555.63|3547.93|3556.55|3548.85|3556.65|3548.95|3555.06|3547.36|38
1649024340000|2022-04-03 22:19:00|3556.61|3548.91|3558.13|3550.43|3558.13|3550.43|3556.25|3548.55|37
1649024350000|2022-04-03 22:19:10|3558.16|3550.46|3561.06|3553.36|3562.68|3554.98|3557.69|3549.99|40
1649024360000|2022-04-03 22:19:20|3561.2|3553.5|3562.66|3554.96|3563.46|3555.76|3561.2|3553.5|40
1649024370000|2022-04-03 22:19:30|3562.77|3555.07|3566.31|3558.61|3566.55|3558.85|3562.77|3555.07|38
1649024380000|2022-04-03 22:19:40|3566.74|3559.04|3564.15|3556.45|3567.55|3559.85|3563.59|3555.89|40
1649024390000|2022-04-03 22:19:50|3563.05|3555.35|3565.18|3557.48|3565.51|3557.81|3563.05|3555.35|39
1649024400000|2022-04-03 22:20:00|3565.17|3557.47|3561.66|3553.96|3565.63|3557.93|3561.26|3553.56|38
1649024410000|2022-04-03 22:20:10|3561.61|3553.91|3559.91|3552.21|3561.61|3553.91|3558.05|3550.35|40
1649024420000|2022-04-03 22:20:20|3560.09|3552.39|3560.98|3553.28|3561.24|3553.54|3560.09|3552.39|38
1649024430000|2022-04-03 22:20:30|3560.91|3553.21|3560.65|3552.95|3561.67|3553.97|3560.52|3552.82|37
1649024440000|2022-04-03 22:20:40|3560.92|3553.22|3558.22|3550.52|3561.02|3553.32|3557.93|3550.23|38
1649024450000|2022-04-03 22:20:50|3558.18|3550.48|3558.62|3550.92|3558.71|3551.01|3557.26|3549.56|40
1649024460000|2022-04-03 22:21:00|3558.59|3550.89|3560.55|3552.85|3561.14|3553.44|3558.59|3550.89|39
1649024470000|2022-04-03 22:21:10|3560.51|3552.81|3560.02|3552.32|3561.5|3553.8|3559.71|3552.01|39
1649024480000|2022-04-03 22:21:20|3559.89|3552.19|3561.21|3553.51|3562.47|3554.77|3559.02|3551.32|36
1649024490000|2022-04-03 22:21:30|3561.62|3553.92|3561.55|3553.85|3562.37|3554.67|3560.83|3553.13|39
1649024500000|2022-04-03 22:21:40|3561.56|3553.86|3561.24|3553.54|3561.96|3554.26|3560.66|3552.96|37
1649024510000|2022-04-03 22:21:50|3561.17|3553.47|3561.98|3554.28|3562.35|3554.65|3560.95|3553.25|36
1649024520000|2022-04-03 22:22:00|3562.16|3554.46|3561.95|3554.25|3562.76|3555.06|3561.71|3554.01|38
1649024530000|2022-04-03 22:22:10|3562.53|3554.83|3562.74|3555.04|3563.03|3555.33|3561.94|3554.24|37
1649024540000|2022-04-03 22:22:20|3563.08|3555.38|3564.43|3556.73|3564.56|3556.86|3562.71|3555.01|38
1649024550000|2022-04-03 22:22:30|3564.15|3556.45|3564.82|3557.12|3566.09|3558.39|3564.15|3556.45|38
1649024560000|2022-04-03 22:22:40|3564.84|3557.14|3564.03|3556.33|3565.28|3557.58|3563.94|3556.24|37
1649024570000|2022-04-03 22:22:50|3564.34|3556.64|3562.23|3554.53|3564.72|3557.02|3562.2|3554.5|38
1649024580000|2022-04-03 22:23:00|3562.39|3554.69|3563.05|3555.35|3563.3|3555.6|3562.18|3554.48|34
1649024590000|2022-04-03 22:23:10|3563.17|3555.47|3564.61|3556.91|3564.72|3557.02|3563.06|3555.36|35
1649024600000|2022-04-03 22:23:20|3564.6|3556.9|3566.06|3558.36|3566.06|3558.36|3564.06|3556.36|32
1649024610000|2022-04-03 22:23:30|3566.11|3558.41|3567.54|3559.84|3567.67|3559.97|3565.38|3557.68|35
1649024620000|2022-04-03 22:23:40|3567.55|3559.85|3572.56|3564.86|3574.18|3566.48|3566.81|3559.11|40
1649024630000|2022-04-03 22:23:50|3572.14|3564.44|3571.34|3563.64|3572.26|3564.56|3570.53|3562.83|39
1649024640000|2022-04-03 22:24:00|3570.95|3563.25|3574.78|3567.08|3574.89|3567.19|3569.81|3562.11|39
1649024650000|2022-04-03 22:24:10|3574.93|3567.23|3572.23|3564.53|3575.55|3567.85|3571.32|3563.62|39
1649024660000|2022-04-03 22:24:20|3572.33|3564.63|3577.57|3569.87|3577.57|3569.87|3571.87|3564.17|37
1649024670000|2022-04-03 22:24:30|3578.06|3570.36|3579.6|3571.9|3579.6|3571.9|3577.36|3569.66|40
1649024680000|2022-04-03 22:24:40|3579.66|3571.96|3580.6|3572.9|3580.82|3573.12|3579.36|3571.66|40
1649024690000|2022-04-03 22:24:50|3580.53|3572.83|3579.44|3571.74|3582.04|3574.34|3578.64|3570.94|38
1649024700000|2022-04-03 22:25:00|3579.34|3571.64|3575.2|3567.5|3579.34|3571.64|3573.64|3565.94|40
1649024710000|2022-04-03 22:25:10|3575.43|3567.73|3574.71|3567.01|3575.91|3568.21|3573.94|3566.24|38
1649024720000|2022-04-03 22:25:20|3574.61|3566.91|3575.59|3567.89|3575.59|3567.89|3571.56|3563.86|39
1649024730000|2022-04-03 22:25:30|3575.26|3567.56|3575.84|3568.14|3577.56|3569.86|3574.97|3567.27|37
1649024740000|2022-04-03 22:25:40|3576.74|3569.04|3579.75|3572.05|3580.45|3572.75|3576.53|3568.83|36
1649024750000|2022-04-03 22:25:50|3579.76|3572.06|3578.37|3570.67|3579.83|3572.13|3577.98|3570.28|31
1649024760000|2022-04-03 22:26:00|3578.23|3570.53|3575.31|3567.61|3578.23|3570.53|3575.16|3567.46|38
1649024770000|2022-04-03 22:26:10|3575.34|3567.64|3575.11|3567.41|3575.39|3567.69|3573.53|3565.83|38
1649024780000|2022-04-03 22:26:20|3574.99|3567.29|3577.76|3570.06|3579.07|3571.37|3574.99|3567.29|37
1649024790000|2022-04-03 22:26:30|3577.83|3570.13|3578.59|3570.89|3578.97|3571.27|3576.98|3569.28|39
1649024800000|2022-04-03 22:26:40|3578.66|3570.96|3578.83|3571.13|3579.01|3571.31|3578.13|3570.43|38
1649024810000|2022-04-03 22:26:50|3578.86|3571.16|3580.66|3572.96|3581.13|3573.43|3578.86|3571.16|36
1649024820000|2022-04-03 22:27:00|3580.67|3572.97|3583.11|3575.41|3583.11|3575.41|3580.67|3572.97|33
1649024830000|2022-04-03 22:27:10|3583.74|3576.04|3578.71|3571.01|3583.86|3576.16|3578.71|3571.01|39
1649024840000|2022-04-03 22:27:20|3578.25|3570.55|3579.83|3572.13|3579.83|3572.13|3577.94|3570.24|39
1649024850000|2022-04-03 22:27:30|3579.84|3572.14|3576.54|3568.84|3579.84|3572.14|3576.38|3568.68|39
1649024860000|2022-04-03 22:27:40|3576.47|3568.77|3576.99|3569.29|3577.43|3569.73|3576.18|3568.48|39
1649024870000|2022-04-03 22:27:50|3577.66|3569.96|3576.34|3568.64|3577.66|3569.96|3576.25|3568.55|39
1649024880000|2022-04-03 22:28:00|3576.59|3568.89|3577.51|3569.81|3577.51|3569.81|3576.06|3568.36|38
1649024890000|2022-04-03 22:28:10|3577.59|3569.89|3576.72|3569.02|3578.66|3570.96|3576.41|3568.71|38
1649024900000|2022-04-03 22:28:20|3576.6|3568.9|3578.63|3570.93|3578.63|3570.93|3576.33|3568.63|37
1649024910000|2022-04-03 22:28:30|3578.57|3570.87|3577.42|3569.72|3578.92|3571.22|3577.42|3569.72|36
1649024920000|2022-04-03 22:28:40|3577.07|3569.37|3576.85|3569.15|3577.42|3569.72|3576.47|3568.77|37
1649024930000|2022-04-03 22:28:50|3576.6|3568.9|3576.56|3568.86|3577.56|3569.86|3576.51|3568.81|37
1649024940000|2022-04-03 22:29:00|3577.11|3569.41|3576.48|3568.78|3577.29|3569.59|3576.47|3568.77|38
1649024950000|2022-04-03 22:29:10|3576.52|3568.82|3575.46|3567.76|3576.52|3568.82|3575.41|3567.71|33
1649024960000|2022-04-03 22:29:20|3575.57|3567.87|3576.1|3568.4|3576.7|3569|3575.14|3567.44|38
1649024970000|2022-04-03 22:29:30|3576.23|3568.53|3575.58|3567.88|3576.23|3568.53|3575.09|3567.39|37
1649024980000|2022-04-03 22:29:40|3575.54|3567.84|3576.69|3568.99|3576.69|3568.99|3574.97|3567.27|39
1649024990000|2022-04-03 22:29:50|3576.67|3568.97|3574.88|3567.18|3576.75|3569.05|3574.54|3566.84|38
1649025000000|2022-04-03 22:30:00|3574.72|3567.02|3576.14|3568.44|3576.31|3568.61|3574.49|3566.79|39
1649025010000|2022-04-03 22:30:10|3576.17|3568.47|3572.99|3565.29|3576.22|3568.52|3572.99|3565.29|38
1649025020000|2022-04-03 22:30:20|3572.92|3565.22|3571.51|3563.81|3573.7|3566|3571.51|3563.81|38
1649025030000|2022-04-03 22:30:30|3571.49|3563.79|3572.07|3564.37|3574.14|3566.44|3571.49|3563.79|40
1649025040000|2022-04-03 22:30:40|3572.04|3564.34|3569.8|3562.1|3572.04|3564.34|3569.53|3561.83|39
1649025050000|2022-04-03 22:30:50|3569.76|3562.06|3570.16|3562.46|3570.25|3562.55|3569.03|3561.33|37
1649025060000|2022-04-03 22:31:00|3570.13|3562.43|3573.69|3565.99|3574.24|3566.54|3569.73|3562.03|40
1649025070000|2022-04-03 22:31:10|3572.87|3565.17|3570.43|3562.73|3573.12|3565.42|3570.12|3562.42|39
1649025080000|2022-04-03 22:31:20|3570.22|3562.52|3569.36|3561.66|3570.22|3562.52|3569.28|3561.58|38
1649025090000|2022-04-03 22:31:30|3569.3|3561.6|3569.54|3561.84|3569.97|3562.27|3569.09|3561.39|38
1649025100000|2022-04-03 22:31:40|3569.53|3561.83|3570.9|3563.2|3570.9|3563.2|3568.81|3561.11|38
1649025110000|2022-04-03 22:31:50|3570.79|3563.09|3569.24|3561.54|3571.21|3563.51|3568.9|3561.2|37
1649025120000|2022-04-03 22:32:00|3569.27|3561.57|3571.9|3564.2|3572.08|3564.38|3568.79|3561.09|39
1649025130000|2022-04-03 22:32:10|3571.97|3564.27|3573.19|3565.49|3573.44|3565.74|3571.77|3564.07|39
1649025140000|2022-04-03 22:32:20|3573.25|3565.55|3574.2|3566.5|3574.51|3566.81|3573.25|3565.55|37
1649025150000|2022-04-03 22:32:30|3574.18|3566.48|3576.29|3568.59|3576.74|3569.04|3574.18|3566.48|39
1649025160000|2022-04-03 22:32:40|3576.16|3568.46|3573.98|3566.28|3576.21|3568.51|3573.88|3566.18|39
1649025170000|2022-04-03 22:32:50|3574.06|3566.36|3572.61|3564.91|3574.14|3566.44|3572.23|3564.53|35
1649025180000|2022-04-03 22:33:00|3572.6|3564.9|3574.17|3566.47|3574.17|3566.47|3572.07|3564.37|37
1649025190000|2022-04-03 22:33:10|3574.15|3566.45|3573.76|3566.06|3574.16|3566.46|3573.76|3566.06|24
1649025200000|2022-04-03 22:33:20|3574.08|3566.38|3573.07|3565.37|3574.08|3566.38|3572.75|3565.05|35
1649025210000|2022-04-03 22:33:30|3573.12|3565.42|3574.26|3566.56|3575.2|3567.5|3573.12|3565.42|13
1649025220000|2022-04-03 22:33:40|3574.27|3566.57|3575.41|3567.71|3575.58|3567.88|3573.61|3565.91|32
1649025230000|2022-04-03 22:33:50|3575.66|3567.96|3575.88|3568.18|3576.98|3569.28|3575.51|3567.81|33
1649025240000|2022-04-03 22:34:00|3576|3568.3|3575.63|3567.93|3576.58|3568.88|3575.63|3567.93|37
1649025250000|2022-04-03 22:34:10|3575.97|3568.27|3576.39|3568.69|3576.58|3568.88|3575.56|3567.86|38
1649025260000|2022-04-03 22:34:20|3576.25|3568.55|3575.56|3567.86|3576.3|3568.6|3575.56|3567.86|35
1649025270000|2022-04-03 22:34:30|3575.67|3567.97|3576.16|3568.46|3576.38|3568.68|3575.64|3567.94|28
1649025280000|2022-04-03 22:34:40|3576.14|3568.44|3575.69|3567.99|3576.29|3568.59|3575.67|3567.97|39
1649025290000|2022-04-03 22:34:50|3576.06|3568.36|3575.72|3568.02|3576.17|3568.47|3575.58|3567.88|35
1649025300000|2022-04-03 22:35:00|3575.93|3568.23|3575.44|3567.74|3576.03|3568.33|3575.44|3567.74|37
1649025310000|2022-04-03 22:35:10|3575.4|3567.7|3575.52|3567.82|3575.71|3568.01|3575.16|3567.46|37
1649025320000|2022-04-03 22:35:20|3575.53|3567.83|3575.87|3568.17|3576.2|3568.5|3575.53|3567.83|13
1649025330000|2022-04-03 22:35:30|3576.25|3568.55|3577.22|3569.52|3577.82|3570.12|3576.25|3568.55|21
1649025340000|2022-04-03 22:35:40|3577.43|3569.73|3577.65|3569.95|3577.73|3570.03|3577.22|3569.52|19
1649025350000|2022-04-03 22:35:50|3577.59|3569.89|3579.4|3571.7|3579.4|3571.7|3577.59|3569.89|26
1649025360000|2022-04-03 22:36:00|3579.26|3571.56|3577.95|3570.25|3579.43|3571.73|3577.95|3570.25|37
1649025370000|2022-04-03 22:36:10|3578.26|3570.56|3580.13|3572.43|3580.35|3572.65|3577.85|3570.15|34
1649025380000|2022-04-03 22:36:20|3580.11|3572.41|3580.54|3572.84|3580.55|3572.85|3579.82|3572.12|40
1649025390000|2022-04-03 22:36:30|3580.43|3572.73|3581.04|3573.34|3581.04|3573.34|3580.42|3572.72|29
1649025400000|2022-04-03 22:36:40|3580.92|3573.22|3580.82|3573.12|3581.55|3573.85|3580.59|3572.89|40
1649025410000|2022-04-03 22:36:50|3581.19|3573.49|3579.33|3571.63|3581.19|3573.49|3579.26|3571.56|39
1649025420000|2022-04-03 22:37:00|3579.3|3571.6|3579.61|3571.91|3579.66|3571.96|3578.75|3571.05|31
1649025430000|2022-04-03 22:37:10|3579.41|3571.71|3578.96|3571.26|3580.46|3572.76|3578.96|3571.26|38
1649025440000|2022-04-03 22:37:20|3578.88|3571.18|3578.37|3570.67|3578.88|3571.18|3578.02|3570.32|37
1649025450000|2022-04-03 22:37:30|3578.2|3570.5|3577.28|3569.58|3578.2|3570.5|3576.8|3569.1|34
1649025460000|2022-04-03 22:37:40|3577.3|3569.6|3576.92|3569.22|3577.54|3569.84|3576.8|3569.1|38
1649025470000|2022-04-03 22:37:50|3576.83|3569.13|3577.4|3569.7|3577.75|3570.05|3576.7|3569|37
1649025480000|2022-04-03 22:38:00|3577.42|3569.72|3577.61|3569.91|3577.95|3570.25|3577.03|3569.33|36
1649025490000|2022-04-03 22:38:10|3577.76|3570.06|3577.36|3569.66|3577.76|3570.06|3576.99|3569.29|36
1649025500000|2022-04-03 22:38:20|3577.39|3569.69|3579.02|3571.32|3579.88|3572.18|3577.39|3569.69|39
1649025510000|2022-04-03 22:38:30|3579.03|3571.33|3579.33|3571.63|3579.66|3571.96|3578.94|3571.24|36
1649025520000|2022-04-03 22:38:40|3579.26|3571.56|3579.19|3571.49|3579.48|3571.78|3578.55|3570.85|35
1649025530000|2022-04-03 22:38:50|3579.38|3571.68|3580.05|3572.35|3580.19|3572.49|3578.94|3571.24|35
1649025540000|2022-04-03 22:39:00|3580.17|3572.47|3579.79|3572.09|3580.37|3572.67|3579.65|3571.95|33
1649025550000|2022-04-03 22:39:10|3579.83|3572.13|3578.17|3570.47|3579.83|3572.13|3577.7|3570|37
1649025560000|2022-04-03 22:39:20|3578.12|3570.42|3576.62|3568.92|3578.88|3571.18|3576.49|3568.79|40
1649025570000|2022-04-03 22:39:30|3576.6|3568.9|3577.96|3570.26|3577.96|3570.26|3575.7|3568|38
1649025580000|2022-04-03 22:39:40|3578.23|3570.53|3579.05|3571.35|3579.07|3571.37|3578.23|3570.53|34
1649025590000|2022-04-03 22:39:50|3579.04|3571.34|3579.85|3572.15|3580.23|3572.53|3578.88|3571.18|37
1649025600000|2022-04-03 22:40:00|3579.95|3572.25|3578.87|3571.17|3580.09|3572.39|3577.85|3570.15|36
1649025610000|2022-04-03 22:40:10|3578.38|3570.68|3579.83|3572.13|3580.46|3572.76|3578.18|3570.48|37
1649025620000|2022-04-03 22:40:20|3579.91|3572.21|3581.75|3574.05|3581.75|3574.05|3579.26|3571.56|38
1649025630000|2022-04-03 22:40:30|3582.01|3574.31|3581.56|3573.86|3582.22|3574.52|3581.45|3573.75|32
1649025640000|2022-04-03 22:40:40|3581.5|3573.8|3583.44|3575.74|3583.44|3575.74|3581.49|3573.79|33
1649025650000|2022-04-03 22:40:50|3583.62|3575.92|3583.35|3575.65|3583.63|3575.93|3582.67|3574.97|34
1649025660000|2022-04-03 22:41:00|3583.45|3575.75|3583.43|3575.73|3583.73|3576.03|3583.39|3575.69|24
1649025670000|2022-04-03 22:41:10|3583.46|3575.76|3582.93|3575.23|3584|3576.3|3582.93|3575.23|28
1649025680000|2022-04-03 22:41:20|3583.35|3575.65|3583.85|3576.15|3584.54|3576.84|3582.79|3575.09|36
1649025690000|2022-04-03 22:41:30|3584.08|3576.38|3581.82|3574.12|3584.18|3576.48|3581.28|3573.58|36
1649025700000|2022-04-03 22:41:40|3581.78|3574.08|3581.07|3573.37|3581.91|3574.21|3580.71|3573.01|39
1649025710000|2022-04-03 22:41:50|3581.06|3573.36|3581.15|3573.45|3581.48|3573.78|3580.74|3573.04|32
1649025720000|2022-04-03 22:42:00|3581.09|3573.39|3581.37|3573.67|3581.44|3573.74|3581.09|3573.39|30
1649025730000|2022-04-03 22:42:10|3581.3|3573.6|3581.9|3574.2|3581.91|3574.21|3580.97|3573.27|33
1649025740000|2022-04-03 22:42:20|3581.73|3574.03|3581.63|3573.93|3581.89|3574.19|3581.25|3573.55|36
1649025750000|2022-04-03 22:42:30|3581.76|3574.06|3581.58|3573.88|3581.81|3574.11|3581.26|3573.56|35
1649025760000|2022-04-03 22:42:40|3581.68|3573.98|3581.15|3573.45|3581.72|3574.02|3581.08|3573.38|31
1649025770000|2022-04-03 22:42:50|3581.16|3573.46|3578.51|3570.81|3581.18|3573.48|3578.43|3570.73|33
1649025780000|2022-04-03 22:43:00|3578.88|3571.18|3577.64|3569.94|3578.93|3571.23|3577.35|3569.65|38
1649025790000|2022-04-03 22:43:10|3577.63|3569.93|3579.27|3571.57|3579.27|3571.57|3576.4|3568.7|39
1649025800000|2022-04-03 22:43:20|3579.54|3571.84|3581.01|3573.31|3582.06|3574.36|3578.45|3570.75|38
1649025810000|2022-04-03 22:43:30|3581.11|3573.41|3578.83|3571.13|3581.12|3573.42|3578.83|3571.13|39
1649025820000|2022-04-03 22:43:40|3578.98|3571.28|3581.76|3574.06|3581.76|3574.06|3578.98|3571.28|39
1649025830000|2022-04-03 22:43:50|3581.71|3574.01|3580.84|3573.14|3581.81|3574.11|3580.76|3573.06|36
1649025840000|2022-04-03 22:44:00|3580.76|3573.06|3578.59|3570.89|3581.08|3573.38|3578.59|3570.89|35
1649025850000|2022-04-03 22:44:10|3578.3|3570.6|3576.8|3569.1|3578.3|3570.6|3576.77|3569.07|38
1649025860000|2022-04-03 22:44:20|3576.93|3569.23|3573.82|3566.12|3577.1|3569.4|3573.82|3566.12|39
1649025870000|2022-04-03 22:44:30|3574.02|3566.32|3572.36|3564.66|3574.21|3566.51|3571.61|3563.91|38
1649025880000|2022-04-03 22:44:40|3572.24|3564.54|3570.71|3563.01|3572.24|3564.54|3570.6|3562.9|39
1649025890000|2022-04-03 22:44:50|3570.99|3563.29|3571.11|3563.41|3571.51|3563.81|3570.58|3562.88|36
1649025900000|2022-04-03 22:45:00|3570.95|3563.25|3574.51|3566.81|3574.51|3566.81|3570.88|3563.18|36
1649025910000|2022-04-03 22:45:10|3575.03|3567.33|3575.38|3567.68|3576.31|3568.61|3573.95|3566.25|38
1649025920000|2022-04-03 22:45:20|3575.29|3567.59|3573.15|3565.45|3575.3|3567.6|3573.15|3565.45|38
1649025930000|2022-04-03 22:45:30|3573.49|3565.79|3572.04|3564.34|3573.61|3565.91|3571.14|3563.44|39
1649025940000|2022-04-03 22:45:40|3571.93|3564.23|3570.46|3562.76|3571.93|3564.23|3569.61|3561.91|37
1649025950000|2022-04-03 22:45:50|3570.54|3562.84|3570.95|3563.25|3572|3564.3|3570.54|3562.84|37
1649025960000|2022-04-03 22:46:00|3570.96|3563.26|3570.64|3562.94|3571.56|3563.86|3570.17|3562.47|38
1649025970000|2022-04-03 22:46:10|3570.59|3562.89|3570.82|3563.12|3571.36|3563.66|3570.32|3562.62|37
1649025980000|2022-04-03 22:46:20|3570.64|3562.94|3569.07|3561.37|3570.64|3562.94|3568.99|3561.29|35
1649025990000|2022-04-03 22:46:30|3569.09|3561.39|3569.28|3561.58|3569.4|3561.7|3567.48|3559.78|31
1649026000000|2022-04-03 22:46:40|3569.37|3561.67|3570.01|3562.31|3570.24|3562.54|3569.18|3561.48|35
1649026010000|2022-04-03 22:46:50|3570.37|3562.67|3569.79|3562.09|3570.76|3563.06|3569.69|3561.99|39
1649026020000|2022-04-03 22:47:00|3569.92|3562.22|3569.91|3562.21|3570.16|3562.46|3569.01|3561.31|39
1649026030000|2022-04-03 22:47:10|3569.92|3562.22|3569.81|3562.11|3569.92|3562.22|3569.33|3561.63|38
1649026040000|2022-04-03 22:47:20|3569.88|3562.18|3570.59|3562.89|3570.59|3562.89|3569.6|3561.9|32
1649026050000|2022-04-03 22:47:30|3570.75|3563.05|3567.97|3560.27|3570.75|3563.05|3567.97|3560.27|38
1649026060000|2022-04-03 22:47:40|3569.16|3561.46|3568.69|3560.99|3569.4|3561.7|3568.2|3560.5|35
1649026070000|2022-04-03 22:47:50|3568.67|3560.97|3569.24|3561.54|3569.24|3561.54|3567.75|3560.05|34
1649026080000|2022-04-03 22:48:00|3569.25|3561.55|3568.38|3560.68|3569.25|3561.55|3568.28|3560.58|38
1649026090000|2022-04-03 22:48:10|3568.4|3560.7|3565.56|3557.86|3568.69|3560.99|3565.56|3557.86|34
1649026100000|2022-04-03 22:48:20|3565.8|3558.1|3563.75|3556.05|3565.8|3558.1|3560.69|3552.99|39
1649026110000|2022-04-03 22:48:30|3563.77|3556.07|3562.24|3554.54|3564.89|3557.19|3561.99|3554.29|39
1649026120000|2022-04-03 22:48:40|3562.22|3554.52|3560.45|3552.75|3562.28|3554.58|3560.16|3552.46|39
1649026130000|2022-04-03 22:48:50|3560.19|3552.49|3557.7|3550|3560.45|3552.75|3556.82|3549.12|40
1649026140000|2022-04-03 22:49:00|3557.75|3550.05|3557.58|3549.88|3559.13|3551.43|3556.67|3548.97|38
1649026150000|2022-04-03 22:49:10|3557.57|3549.87|3557.35|3549.65|3559.31|3551.61|3554.99|3547.29|39
1649026160000|2022-04-03 22:49:20|3556.93|3549.23|3554.87|3547.17|3556.93|3549.23|3554.27|3546.57|38
1649026170000|2022-04-03 22:49:30|3554.93|3547.23|3560.78|3553.08|3560.85|3553.15|3554.7|3547|39
1649026180000|2022-04-03 22:49:40|3560.84|3553.14|3559.53|3551.83|3562.18|3554.48|3559.23|3551.53|38
1649026190000|2022-04-03 22:49:50|3559.62|3551.92|3559.41|3551.71|3560.83|3553.13|3559.23|3551.53|39
1649026200000|2022-04-03 22:50:00|3559.85|3552.15|3558.3|3550.6|3559.98|3552.28|3558.09|3550.39|40
1649026210000|2022-04-03 22:50:10|3558.11|3550.41|3562.03|3554.33|3562.03|3554.33|3558.11|3550.41|40
1649026220000|2022-04-03 22:50:20|3562.49|3554.79|3562.87|3555.17|3563.87|3556.17|3562.49|3554.79|40
1649026230000|2022-04-03 22:50:30|3562.85|3555.15|3563.46|3555.76|3564.32|3556.62|3562.85|3555.15|38
1649026240000|2022-04-03 22:50:40|3563.55|3555.85|3564.41|3556.71|3564.75|3557.05|3563.07|3555.37|39
1649026250000|2022-04-03 22:50:50|3564.56|3556.86|3563.77|3556.07|3564.56|3556.86|3561.83|3554.13|40
1649026260000|2022-04-03 22:51:00|3563.62|3555.92|3562.95|3555.25|3564.36|3556.66|3562.69|3554.99|37
1649026270000|2022-04-03 22:51:10|3562.87|3555.17|3562.6|3554.9|3562.87|3555.17|3561.58|3553.88|38
1649026280000|2022-04-03 22:51:20|3562.49|3554.79|3564.43|3556.73|3564.43|3556.73|3562.49|3554.79|39
1649026290000|2022-04-03 22:51:30|3564.45|3556.75|3565.3|3557.6|3566.06|3558.36|3564.45|3556.75|36
1649026300000|2022-04-03 22:51:40|3565.18|3557.48|3564.46|3556.76|3565.31|3557.61|3563.6|3555.9|38
1649026310000|2022-04-03 22:51:50|3564.53|3556.83|3562.54|3554.84|3564.53|3556.83|3562.25|3554.55|37
1649026320000|2022-04-03 22:52:00|3562.61|3554.91|3561.98|3554.28|3562.78|3555.08|3561.92|3554.22|36
1649026330000|2022-04-03 22:52:10|3562.31|3554.61|3561.89|3554.19|3562.66|3554.96|3561.83|3554.13|34
1649026340000|2022-04-03 22:52:20|3561.87|3554.17|3560.83|3553.13|3562.13|3554.43|3560.4|3552.7|38
1649026350000|2022-04-03 22:52:30|3560.89|3553.19|3561.96|3554.26|3562|3554.3|3560.37|3552.67|38
1649026360000|2022-04-03 22:52:40|3562|3554.3|3560.37|3552.67|3562.67|3554.97|3560.37|3552.67|34
1649026370000|2022-04-03 22:52:50|3560.42|3552.72|3560.88|3553.18|3562.1|3554.4|3560.37|3552.67|36
1649026380000|2022-04-03 22:53:00|3561.09|3553.39|3563.63|3555.93|3563.64|3555.94|3560.51|3552.81|38
1649026390000|2022-04-03 22:53:10|3563.7|3556|3566.1|3558.4|3566.2|3558.5|3563.7|3556|36
1649026400000|2022-04-03 22:53:20|3566.17|3558.47|3565.78|3558.08|3566.93|3559.23|3565.17|3557.47|36
1649026410000|2022-04-03 22:53:30|3565.39|3557.69|3566.15|3558.45|3566.32|3558.62|3565.39|3557.69|33
1649026420000|2022-04-03 22:53:40|3566.06|3558.36|3566.1|3558.4|3566.96|3559.26|3565.8|3558.1|34
1649026430000|2022-04-03 22:53:50|3566.25|3558.55|3566.29|3558.59|3566.95|3559.25|3566.1|3558.4|33
1649026440000|2022-04-03 22:54:00|3566.37|3558.67|3567.84|3560.14|3567.84|3560.14|3566.2|3558.5|30
1649026450000|2022-04-03 22:54:10|3568.17|3560.47|3565.57|3557.87|3568.62|3560.92|3565.57|3557.87|38
1649026460000|2022-04-03 22:54:20|3565.61|3557.91|3565.26|3557.56|3565.78|3558.08|3565.01|3557.31|37
1649026470000|2022-04-03 22:54:30|3565.57|3557.87|3564.3|3556.6|3565.75|3558.05|3564.24|3556.54|37
1649026480000|2022-04-03 22:54:40|3564.43|3556.73|3563.86|3556.16|3564.45|3556.75|3562.69|3554.99|38
1649026490000|2022-04-03 22:54:50|3563.37|3555.67|3562.94|3555.24|3564.08|3556.38|3562.84|3555.14|38
1649026500000|2022-04-03 22:55:00|3563.15|3555.45|3562.63|3554.93|3563.15|3555.45|3561.43|3553.73|36
1649026510000|2022-04-03 22:55:10|3563.1|3555.4|3563.05|3555.35|3564.2|3556.5|3562.49|3554.79|36
1649026520000|2022-04-03 22:55:20|3563.75|3556.05|3563.94|3556.24|3565|3557.3|3563.49|3555.79|38
1649026530000|2022-04-03 22:55:30|3563.96|3556.26|3564.77|3557.07|3564.84|3557.14|3563.96|3556.26|35
1649026540000|2022-04-03 22:55:40|3564.64|3556.94|3564.75|3557.05|3565.55|3557.85|3564.15|3556.45|35
1649026550000|2022-04-03 22:55:50|3564.76|3557.06|3565.17|3557.47|3565.72|3558.02|3564.54|3556.84|34
1649026560000|2022-04-03 22:56:00|3564.69|3556.99|3564.62|3556.92|3565.37|3557.67|3564.43|3556.73|29
1649026570000|2022-04-03 22:56:10|3564.54|3556.84|3564.8|3557.1|3565.08|3557.38|3564.48|3556.78|22
1649026580000|2022-04-03 22:56:20|3564.79|3557.09|3564.37|3556.67|3564.81|3557.11|3564.37|3556.67|25
1649026590000|2022-04-03 22:56:30|3564.36|3556.66|3560.64|3552.94|3564.42|3556.72|3559.46|3551.76|33
1649026600000|2022-04-03 22:56:40|3560.99|3553.29|3558.67|3550.97|3560.99|3553.29|3557.7|3550|39
1649026610000|2022-04-03 22:56:50|3558.83|3551.13|3556.8|3549.1|3559.69|3551.99|3556.8|3549.1|39
1649026620000|2022-04-03 22:57:00|3556.57|3548.87|3554.53|3546.83|3556.57|3548.87|3552.72|3545.02|39
1649026630000|2022-04-03 22:57:10|3555.05|3547.35|3553.53|3545.83|3555.05|3547.35|3552.4|3544.7|39
1649026640000|2022-04-03 22:57:20|3553.43|3545.73|3553.34|3545.64|3555.13|3547.43|3552.14|3544.44|38
1649026650000|2022-04-03 22:57:30|3553.08|3545.38|3553.59|3545.89|3553.84|3546.14|3551.48|3543.78|39
1649026660000|2022-04-03 22:57:40|3553.65|3545.95|3547.68|3539.98|3553.72|3546.02|3547.62|3539.92|38
1649026670000|2022-04-03 22:57:50|3547.82|3540.12|3547.1|3539.4|3549.69|3541.99|3546.75|3539.05|38
1649026680000|2022-04-03 22:58:00|3546.95|3539.25|3546.31|3538.61|3547.86|3540.16|3544.65|3536.95|39
1649026690000|2022-04-03 22:58:10|3546.69|3538.99|3546.98|3539.28|3548.09|3540.39|3546.25|3538.55|39
1649026700000|2022-04-03 22:58:20|3547.05|3539.35|3545.24|3537.54|3547.16|3539.46|3545.24|3537.54|37
1649026710000|2022-04-03 22:58:30|3545.31|3537.61|3544.74|3537.04|3545.72|3538.02|3544.39|3536.69|38
1649026720000|2022-04-03 22:58:40|3544.6|3536.9|3546.27|3538.57|3546.27|3538.57|3544.6|3536.9|34
1649026730000|2022-04-03 22:58:50|3546.57|3538.87|3548.13|3540.43|3549.96|3542.26|3546.57|3538.87|36
1649026740000|2022-04-03 22:59:00|3548.44|3540.74|3544.62|3536.92|3548.89|3541.19|3543.55|3535.85|39
1649026750000|2022-04-03 22:59:10|3544.95|3537.25|3548.28|3540.58|3548.52|3540.82|3544.85|3537.15|39
1649026760000|2022-04-03 22:59:20|3548.75|3541.05|3547.11|3539.41|3550.08|3542.38|3547.07|3539.37|37
1649026770000|2022-04-03 22:59:30|3546.75|3539.05|3548.16|3540.46|3549|3541.3|3546.51|3538.81|40
1649026780000|2022-04-03 22:59:40|3548.36|3540.66|3547.79|3540.09|3549|3541.3|3547.79|3540.09|36
1649026790000|2022-04-03 22:59:50|3547.48|3539.78|3548.38|3540.68|3548.45|3540.75|3546.65|3538.95|36
1649026800000|2022-04-03 23:00:00|3548.42|3540.72|3548.4|3540.7|3548.98|3541.28|3548.3|3540.6|35
1649026810000|2022-04-03 23:00:10|3548.61|3540.91|3546.95|3539.25|3548.67|3540.97|3546.28|3538.58|37
1649026820000|2022-04-03 23:00:20|3546.99|3539.29|3548.77|3541.07|3548.8|3541.1|3546.99|3539.29|33
1649026830000|2022-04-03 23:00:30|3548.78|3541.08|3547.08|3539.38|3549.85|3542.15|3547.05|3539.35|35
1649026840000|2022-04-03 23:00:40|3547.14|3539.44|3545.05|3537.35|3547.38|3539.68|3545.05|3537.35|40
1649026850000|2022-04-03 23:00:50|3545.45|3537.75|3545.2|3537.5|3545.54|3537.84|3544.21|3536.51|36
1649026860000|2022-04-03 23:01:00|3545.62|3537.92|3544.79|3537.09|3546.14|3538.44|3544.64|3536.94|39
1649026870000|2022-04-03 23:01:10|3544.68|3536.98|3540.92|3533.22|3544.91|3537.21|3540.92|3533.22|39
1649026880000|2022-04-03 23:01:20|3540.68|3532.98|3540.53|3532.83|3540.94|3533.24|3539.29|3531.59|39
1649026890000|2022-04-03 23:01:30|3539.36|3531.66|3541.28|3533.58|3541.28|3533.58|3538.28|3530.58|39
1649026900000|2022-04-03 23:01:40|3541.54|3533.84|3536.14|3528.44|3541.54|3533.84|3535.65|3527.95|40
1649026910000|2022-04-03 23:01:50|3536.73|3529.03|3539.3|3531.6|3539.36|3531.66|3536.29|3528.59|36
1649026920000|2022-04-03 23:02:00|3539.33|3531.63|3539.65|3531.95|3541.15|3533.45|3538.87|3531.17|39
1649026930000|2022-04-03 23:02:10|3539.69|3531.99|3540.34|3532.64|3540.34|3532.64|3539.16|3531.46|34
1649026940000|2022-04-03 23:02:20|3540.21|3532.51|3539.7|3532|3540.35|3532.65|3538.98|3531.28|35
1649026950000|2022-04-03 23:02:30|3539.55|3531.85|3537.57|3529.87|3540.05|3532.35|3537.55|3529.85|34
1649026960000|2022-04-03 23:02:40|3537.67|3529.97|3536.21|3528.51|3537.89|3530.19|3535.59|3527.89|38
1649026970000|2022-04-03 23:02:50|3536.2|3528.5|3535.8|3528.1|3536.2|3528.5|3535.3|3527.6|36
1649026980000|2022-04-03 23:03:00|3535.37|3527.67|3536.31|3528.61|3536.88|3529.18|3535.18|3527.48|39
1649026990000|2022-04-03 23:03:10|3535.96|3528.26|3534.35|3526.65|3536.92|3529.22|3534.35|3526.65|37
1649027000000|2022-04-03 23:03:20|3534.31|3526.61|3532.49|3524.79|3534.31|3526.61|3532.49|3524.79|32
1649027010000|2022-04-03 23:03:30|3532.46|3524.76|3532.39|3524.69|3533.84|3526.14|3532.39|3524.69|39
1649027020000|2022-04-03 23:03:40|3532.44|3524.74|3531.58|3523.88|3532.54|3524.84|3531.58|3523.88|39
1649027030000|2022-04-03 23:03:50|3530.84|3523.14|3534.14|3526.44|3534.15|3526.45|3530.4|3522.7|39
1649027040000|2022-04-03 23:04:00|3534.18|3526.48|3534.61|3526.91|3535.08|3527.38|3534.14|3526.44|30
1649027050000|2022-04-03 23:04:10|3534.31|3526.61|3531.51|3523.81|3535.65|3527.95|3531.51|3523.81|39
1649027060000|2022-04-03 23:04:20|3531.49|3523.79|3529.84|3522.14|3531.49|3523.79|3529.72|3522.02|39
1649027070000|2022-04-03 23:04:30|3529.55|3521.85|3529.21|3521.51|3530.08|3522.38|3527.82|3520.12|35
1649027080000|2022-04-03 23:04:40|3530.09|3522.39|3533.61|3525.91|3533.61|3525.91|3530.09|3522.39|36
1649027090000|2022-04-03 23:04:50|3532.4|3524.7|3532.61|3524.91|3533.26|3525.56|3531.44|3523.74|36
1649027100000|2022-04-03 23:05:00|3532.59|3524.89|3532.86|3525.16|3532.86|3525.16|3532.1|3524.4|27
1649027110000|2022-04-03 23:05:10|3533.11|3525.41|3533.21|3525.51|3533.56|3525.86|3532.7|3525|30
1649027120000|2022-04-03 23:05:20|3533.18|3525.48|3532.43|3524.73|3534.03|3526.33|3532.43|3524.73|29
1649027130000|2022-04-03 23:05:30|3532.16|3524.46|3530.57|3522.87|3532.16|3524.46|3530.57|3522.87|37
1649027140000|2022-04-03 23:05:40|3531.36|3523.66|3528.63|3520.93|3531.42|3523.72|3528.21|3520.51|36
1649027150000|2022-04-03 23:05:50|3528.25|3520.55|3525.19|3517.49|3528.86|3521.16|3525.19|3517.49|40
1649027160000|2022-04-03 23:06:00|3525.4|3517.7|3523.84|3516.14|3525.64|3517.94|3522.58|3514.88|37
1649027170000|2022-04-03 23:06:10|3523.42|3515.72|3524.98|3517.28|3526.48|3518.78|3523.18|3515.48|40
1649027180000|2022-04-03 23:06:20|3525.31|3517.61|3526.32|3518.62|3526.81|3519.11|3524.99|3517.29|38
1649027190000|2022-04-03 23:06:30|3526.27|3518.57|3526.27|3518.57|3526.75|3519.05|3525.88|3518.18|35
1649027200000|2022-04-03 23:06:40|3526.34|3518.64|3525.22|3517.52|3526.34|3518.64|3525.22|3517.52|32
1649027210000|2022-04-03 23:06:50|3525.28|3517.58|3525.94|3518.24|3525.94|3518.24|3525.17|3517.47|32
1649027220000|2022-04-03 23:07:00|3525.62|3517.92|3527.29|3519.59|3527.29|3519.59|3525.41|3517.71|30
1649027230000|2022-04-03 23:07:10|3527.42|3519.72|3527.63|3519.93|3528.03|3520.33|3526.44|3518.74|39
1649027240000|2022-04-03 23:07:20|3527.6|3519.9|3528.02|3520.32|3528.13|3520.43|3527.55|3519.85|29
1649027250000|2022-04-03 23:07:30|3528.41|3520.71|3529.3|3521.6|3530.09|3522.39|3527.77|3520.07|39
1649027260000|2022-04-03 23:07:40|3529.05|3521.35|3530.45|3522.75|3531.02|3523.32|3528.97|3521.27|37
1649027270000|2022-04-03 23:07:50|3530.71|3523.01|3530.99|3523.29|3531.2|3523.5|3530.71|3523.01|30
1649027280000|2022-04-03 23:08:00|3531.2|3523.5|3531.22|3523.52|3531.28|3523.58|3530.79|3523.09|38
1649027290000|2022-04-03 23:08:10|3530.9|3523.2|3529.6|3521.9|3531.23|3523.53|3529.6|3521.9|33
1649027300000|2022-04-03 23:08:20|3529.63|3521.93|3528.98|3521.28|3529.96|3522.26|3528.66|3520.96|34
1649027310000|2022-04-03 23:08:30|3529.28|3521.58|3530.95|3523.25|3531.15|3523.45|3529.28|3521.58|39
1649027320000|2022-04-03 23:08:40|3530.97|3523.27|3529.37|3521.67|3531|3523.3|3529.37|3521.67|38
1649027330000|2022-04-03 23:08:50|3529.3|3521.6|3528.19|3520.49|3529.3|3521.6|3528.11|3520.41|36
1649027340000|2022-04-03 23:09:00|3528.24|3520.54|3527.84|3520.14|3528.32|3520.62|3527.66|3519.96|36
1649027350000|2022-04-03 23:09:10|3527.86|3520.16|3527.61|3519.91|3528.05|3520.35|3527.02|3519.32|31
1649027360000|2022-04-03 23:09:20|3527.64|3519.94|3527.44|3519.74|3527.97|3520.27|3527.41|3519.71|29
1649027370000|2022-04-03 23:09:30|3527.29|3519.59|3528.03|3520.33|3528.03|3520.33|3527.03|3519.33|17
1649027380000|2022-04-03 23:09:40|3528.08|3520.38|3528.65|3520.95|3528.86|3521.16|3528.07|3520.37|21
1649027390000|2022-04-03 23:09:50|3528.66|3520.96|3529.11|3521.41|3529.92|3522.22|3528.65|3520.95|26
1649027400000|2022-04-03 23:10:00|3529.04|3521.34|3529.05|3521.35|3529.14|3521.44|3528.97|3521.27|30
1649027410000|2022-04-03 23:10:10|3529.65|3521.95|3529.91|3522.21|3530.03|3522.33|3529.36|3521.66|30
1649027420000|2022-04-03 23:10:20|3529.71|3522.01|3530.13|3522.43|3531.21|3523.51|3529.49|3521.79|36
1649027430000|2022-04-03 23:10:30|3530.31|3522.61|3530.42|3522.72|3530.92|3523.22|3529.49|3521.79|36
1649027440000|2022-04-03 23:10:40|3530.48|3522.78|3531.28|3523.58|3531.37|3523.67|3529.49|3521.79|31
1649027450000|2022-04-03 23:10:50|3531|3523.3|3531.34|3523.64|3531.46|3523.76|3531|3523.3|31
1649027460000|2022-04-03 23:11:00|3531.35|3523.65|3532.31|3524.61|3534.75|3527.05|3531.21|3523.51|35
1649027470000|2022-04-03 23:11:10|3532.56|3524.86|3533.05|3525.35|3533.05|3525.35|3531.88|3524.18|38
1649027480000|2022-04-03 23:11:20|3533.38|3525.68|3533.17|3525.47|3534.14|3526.44|3532.85|3525.15|39
1649027490000|2022-04-03 23:11:30|3533.66|3525.96|3533.76|3526.06|3533.82|3526.12|3532.6|3524.9|33
1649027500000|2022-04-03 23:11:40|3533.77|3526.07|3534.99|3527.29|3535.08|3527.38|3533.71|3526.01|33
1649027510000|2022-04-03 23:11:50|3535.07|3527.37|3533.03|3525.33|3535.07|3527.37|3532.99|3525.29|24
1649027520000|2022-04-03 23:12:00|3533.04|3525.34|3535.09|3527.39|3535.09|3527.39|3533.03|3525.33|35
1649027530000|2022-04-03 23:12:10|3534.96|3527.26|3534.78|3527.08|3535.14|3527.44|3534.68|3526.98|33
1649027540000|2022-04-03 23:12:20|3534.83|3527.13|3534.5|3526.8|3534.84|3527.14|3534.09|3526.39|30
1649027550000|2022-04-03 23:12:30|3534.51|3526.81|3535.96|3528.26|3535.96|3528.26|3534.18|3526.48|27
1649027560000|2022-04-03 23:12:40|3535.91|3528.21|3535.86|3528.16|3536.14|3528.44|3535.85|3528.15|30
1649027570000|2022-04-03 23:12:50|3536.18|3528.48|3536.26|3528.56|3536.59|3528.89|3535.86|3528.16|29
1649027580000|2022-04-03 23:13:00|3536.28|3528.58|3536.48|3528.78|3537.03|3529.33|3535.86|3528.16|25
1649027590000|2022-04-03 23:13:10|3536.61|3528.91|3538.11|3530.41|3538.98|3531.28|3536.51|3528.81|34
1649027600000|2022-04-03 23:13:20|3537.95|3530.25|3539.13|3531.43|3539.13|3531.43|3536.72|3529.02|36
1649027610000|2022-04-03 23:13:30|3538.97|3531.27|3537.38|3529.68|3539.09|3531.39|3537.38|3529.68|33
1649027620000|2022-04-03 23:13:40|3537.47|3529.77|3537.52|3529.82|3537.52|3529.82|3537.06|3529.36|29
1649027630000|2022-04-03 23:13:50|3537.78|3530.08|3540.28|3532.58|3540.79|3533.09|3537.66|3529.96|37
1649027640000|2022-04-03 23:14:00|3540.55|3532.85|3537.95|3530.25|3540.58|3532.88|3537.95|3530.25|38
1649027650000|2022-04-03 23:14:10|3537.71|3530.01|3537.28|3529.58|3537.72|3530.02|3536.98|3529.28|34
1649027660000|2022-04-03 23:14:20|3537.34|3529.64|3536.06|3528.36|3537.38|3529.68|3536.06|3528.36|39
1649027670000|2022-04-03 23:14:30|3536.26|3528.56|3536.21|3528.51|3536.48|3528.78|3536.05|3528.35|31
1649027680000|2022-04-03 23:14:40|3536.22|3528.52|3536.29|3528.59|3536.38|3528.68|3536.19|3528.49|26
1649027690000|2022-04-03 23:14:50|3536.28|3528.58|3536.97|3529.27|3537.04|3529.34|3536.01|3528.31|33
1649027700000|2022-04-03 23:15:00|3536.94|3529.24|3535.06|3527.36|3536.94|3529.24|3534.3|3526.6|27
1649027710000|2022-04-03 23:15:10|3534.87|3527.17|3533.06|3525.36|3535.01|3527.31|3532.82|3525.12|37
1649027720000|2022-04-03 23:15:20|3533.33|3525.63|3532|3524.3|3533.55|3525.85|3532|3524.3|29
1649027730000|2022-04-03 23:15:30|3532.97|3525.27|3530.84|3523.14|3532.98|3525.28|3530.55|3522.85|35
1649027740000|2022-04-03 23:15:40|3530.8|3523.1|3529.61|3521.91|3531.15|3523.45|3529.59|3521.89|36
1649027750000|2022-04-03 23:15:50|3529.54|3521.84|3530.54|3522.84|3530.96|3523.26|3529.54|3521.84|29
1649027760000|2022-04-03 23:16:00|3530.51|3522.81|3530.36|3522.66|3530.53|3522.83|3530.24|3522.54|31
1649027770000|2022-04-03 23:16:10|3530.23|3522.53|3529.55|3521.85|3530.54|3522.84|3529.55|3521.85|32
1649027780000|2022-04-03 23:16:20|3529.56|3521.86|3529.9|3522.2|3529.9|3522.2|3528.21|3520.51|39
1649027790000|2022-04-03 23:16:30|3529.74|3522.04|3529.04|3521.34|3531.37|3523.67|3529.04|3521.34|38
1649027800000|2022-04-03 23:16:40|3529.26|3521.56|3528.91|3521.21|3529.26|3521.56|3528.5|3520.8|35
1649027810000|2022-04-03 23:16:50|3528.96|3521.26|3528.94|3521.24|3529.74|3522.04|3528.77|3521.07|30
1649027820000|2022-04-03 23:17:00|3528.87|3521.17|3527.67|3519.97|3528.87|3521.17|3527.59|3519.89|30
1649027830000|2022-04-03 23:17:10|3527.68|3519.98|3527.63|3519.93|3527.77|3520.07|3527.09|3519.39|33
1649027840000|2022-04-03 23:17:20|3527.89|3520.19|3527.83|3520.13|3528.08|3520.38|3527.79|3520.09|37
1649027850000|2022-04-03 23:17:30|3527.98|3520.28|3529.04|3521.34|3529.18|3521.48|3527.65|3519.95|37
1649027860000|2022-04-03 23:17:40|3529.05|3521.35|3530.08|3522.38|3530.68|3522.98|3529.05|3521.35|31
1649027870000|2022-04-03 23:17:50|3530.12|3522.42|3527.45|3519.75|3530.43|3522.73|3527.45|3519.75|39
1649027880000|2022-04-03 23:18:00|3527.8|3520.1|3527.48|3519.78|3528.07|3520.37|3527.2|3519.5|32
1649027890000|2022-04-03 23:18:10|3527.47|3519.77|3528.24|3520.54|3528.24|3520.54|3527.19|3519.49|38
1649027900000|2022-04-03 23:18:20|3528.52|3520.82|3529.21|3521.51|3529.52|3521.82|3528.11|3520.41|34
1649027910000|2022-04-03 23:18:30|3528.91|3521.21|3530.11|3522.41|3530.34|3522.64|3528.91|3521.21|33
1649027920000|2022-04-03 23:18:40|3529.96|3522.26|3529.39|3521.69|3530.21|3522.51|3529.39|3521.69|30
1649027930000|2022-04-03 23:18:50|3529.43|3521.73|3529.89|3522.19|3530.02|3522.32|3529.43|3521.73|29
1649027940000|2022-04-03 23:19:00|3529.81|3522.11|3529.67|3521.97|3529.81|3522.11|3529.51|3521.81|16
1649027950000|2022-04-03 23:19:10|3529.55|3521.85|3528.9|3521.2|3530.67|3522.97|3528.9|3521.2|32
1649027960000|2022-04-03 23:19:20|3528.94|3521.24|3528.76|3521.06|3529.02|3521.32|3528.66|3520.96|29
1649027970000|2022-04-03 23:19:30|3528.74|3521.04|3528.68|3520.98|3529.33|3521.63|3528.38|3520.68|33
1649027980000|2022-04-03 23:19:40|3528.7|3521|3528.24|3520.54|3528.94|3521.24|3527.8|3520.1|35
1649027990000|2022-04-03 23:19:50|3528.08|3520.38|3528.27|3520.57|3528.96|3521.26|3528.08|3520.38|31
1649028000000|2022-04-03 23:20:00|3528.4|3520.7|3528.95|3521.25|3528.95|3521.25|3528.21|3520.51|29
1649028010000|2022-04-03 23:20:10|3528.86|3521.16|3528.91|3521.21|3529.46|3521.76|3528.77|3521.07|30
1649028020000|2022-04-03 23:20:20|3528.96|3521.26|3528.17|3520.47|3529.29|3521.59|3527.82|3520.12|32
1649028030000|2022-04-03 23:20:30|3528.07|3520.37|3528.54|3520.84|3528.58|3520.88|3528.07|3520.37|28
1649028040000|2022-04-03 23:20:40|3528.67|3520.97|3528.87|3521.17|3529.01|3521.31|3528.45|3520.75|29
1649028050000|2022-04-03 23:20:50|3528.85|3521.15|3528.17|3520.47|3529.04|3521.34|3527.81|3520.11|21
1649028060000|2022-04-03 23:21:00|3528.18|3520.48|3527.88|3520.18|3528.47|3520.77|3527.85|3520.15|27
1649028070000|2022-04-03 23:21:10|3527.82|3520.12|3528.01|3520.31|3528.99|3521.29|3527.82|3520.12|22
1649028080000|2022-04-03 23:21:20|3528.06|3520.36|3528.2|3520.5|3528.67|3520.97|3527.93|3520.23|26
1649028090000|2022-04-03 23:21:30|3527.95|3520.25|3527.85|3520.15|3528.16|3520.46|3527.54|3519.84|26
1649028100000|2022-04-03 23:21:40|3527.98|3520.28|3526.74|3519.04|3527.99|3520.29|3526.74|3519.04|36
1649028110000|2022-04-03 23:21:50|3526.78|3519.08|3526.45|3518.75|3527.04|3519.34|3526.36|3518.66|32
1649028120000|2022-04-03 23:22:00|3526.29|3518.59|3526.7|3519|3526.7|3519|3525.43|3517.73|34
1649028130000|2022-04-03 23:22:10|3526.64|3518.94|3526.97|3519.27|3526.97|3519.27|3526.61|3518.91|29
1649028140000|2022-04-03 23:22:20|3526.96|3519.26|3527.15|3519.45|3528.71|3521.01|3526.91|3519.21|34
1649028150000|2022-04-03 23:22:30|3527.17|3519.47|3527.97|3520.27|3528|3520.3|3526.89|3519.19|29
1649028160000|2022-04-03 23:22:40|3527.32|3519.62|3528.73|3521.03|3528.73|3521.03|3527.11|3519.41|28
1649028170000|2022-04-03 23:22:50|3528.5|3520.8|3529.32|3521.62|3529.59|3521.89|3528.31|3520.61|35
1649028180000|2022-04-03 23:23:00|3529.47|3521.77|3529.32|3521.62|3530.08|3522.38|3528.7|3521|31
1649028190000|2022-04-03 23:23:10|3529.35|3521.65|3528.63|3520.93|3530.08|3522.38|3528.44|3520.74|33
1649028200000|2022-04-03 23:23:20|3528.55|3520.85|3527.96|3520.26|3528.88|3521.18|3527.82|3520.12|37
1649028210000|2022-04-03 23:23:30|3528.02|3520.32|3527.67|3519.97|3528.37|3520.67|3527.51|3519.81|33
1649028220000|2022-04-03 23:23:40|3527.71|3520.01|3528.21|3520.51|3528.21|3520.51|3527.52|3519.82|22
1649028230000|2022-04-03 23:23:50|3527.9|3520.2|3527.7|3520|3527.91|3520.21|3527.7|3520|12
1649028240000|2022-04-03 23:24:00|3527.74|3520.04|3527.54|3519.84|3527.82|3520.12|3527.51|3519.81|22
1649028250000|2022-04-03 23:24:10|3527.09|3519.39|3527.09|3519.39|3527.31|3519.61|3526.92|3519.22|18
1649028260000|2022-04-03 23:24:20|3527.37|3519.67|3526.37|3518.67|3527.56|3519.86|3526.1|3518.4|33
1649028270000|2022-04-03 23:24:30|3526.34|3518.64|3526.48|3518.78|3526.52|3518.82|3526.29|3518.59|30
1649028280000|2022-04-03 23:24:40|3526.43|3518.73|3526.57|3518.87|3526.68|3518.98|3526.25|3518.55|38
1649028290000|2022-04-03 23:24:50|3526.09|3518.39|3527.04|3519.34|3527.25|3519.55|3526.01|3518.31|30
1649028300000|2022-04-03 23:25:00|3527.33|3519.63|3529.47|3521.77|3529.69|3521.99|3527.33|3519.63|35
1649028310000|2022-04-03 23:25:10|3529.62|3521.92|3529.31|3521.61|3529.78|3522.08|3529.28|3521.58|30
1649028320000|2022-04-03 23:25:20|3529.28|3521.58|3529.05|3521.35|3529.44|3521.74|3528.8|3521.1|23
1649028330000|2022-04-03 23:25:30|3528.76|3521.06|3527.13|3519.43|3529.07|3521.37|3526.88|3519.18|25
1649028340000|2022-04-03 23:25:40|3527.07|3519.37|3527.04|3519.34|3527.72|3520.02|3526.99|3519.29|36
1649028350000|2022-04-03 23:25:50|3527.11|3519.41|3527.55|3519.85|3527.7|3520|3527.05|3519.35|31
1649028360000|2022-04-03 23:26:00|3527.6|3519.9|3528.08|3520.38|3528.12|3520.42|3527.49|3519.79|19
1649028370000|2022-04-03 23:26:10|3528.1|3520.4|3527.81|3520.11|3528.1|3520.4|3527.67|3519.97|30
1649028380000|2022-04-03 23:26:20|3527.82|3520.12|3527.82|3520.12|3527.9|3520.2|3527.67|3519.97|31
1649028390000|2022-04-03 23:26:30|3527.67|3519.97|3527.89|3520.19|3528.39|3520.69|3527.64|3519.94|32
1649028400000|2022-04-03 23:26:40|3527.9|3520.2|3529.57|3521.87|3529.63|3521.93|3527.46|3519.76|34
1649028410000|2022-04-03 23:26:50|3529.39|3521.69|3529.79|3522.09|3529.79|3522.09|3528.92|3521.22|34
1649028420000|2022-04-03 23:27:00|3529.81|3522.11|3527.83|3520.13|3529.81|3522.11|3527.77|3520.07|35
1649028430000|2022-04-03 23:27:10|3527.84|3520.14|3528.01|3520.31|3528.58|3520.88|3527.76|3520.06|32
1649028440000|2022-04-03 23:27:20|3528|3520.3|3528.35|3520.65|3528.49|3520.79|3527.76|3520.06|31
1649028450000|2022-04-03 23:27:30|3528|3520.3|3527.87|3520.17|3528.03|3520.33|3527.76|3520.06|32
1649028460000|2022-04-03 23:27:40|3527.93|3520.23|3528.02|3520.32|3528.24|3520.54|3527.71|3520.01|31
1649028470000|2022-04-03 23:27:50|3527.91|3520.21|3528.37|3520.67|3528.42|3520.72|3527.88|3520.18|31
1649028480000|2022-04-03 23:28:00|3528.23|3520.53|3529.32|3521.62|3529.36|3521.66|3528.23|3520.53|29
1649028490000|2022-04-03 23:28:10|3529.3|3521.6|3527.37|3519.67|3529.54|3521.84|3527.37|3519.67|36
1649028500000|2022-04-03 23:28:20|3527|3519.3|3528.84|3521.14|3528.84|3521.14|3527|3519.3|37
1649028510000|2022-04-03 23:28:30|3528.53|3520.83|3528.86|3521.16|3529.23|3521.53|3528.47|3520.77|35
1649028520000|2022-04-03 23:28:40|3528.94|3521.24|3529.27|3521.57|3529.28|3521.58|3528.88|3521.18|27
1649028530000|2022-04-03 23:28:50|3529.32|3521.62|3529.29|3521.59|3529.55|3521.85|3529.19|3521.49|31
1649028540000|2022-04-03 23:29:00|3529.3|3521.6|3530.05|3522.35|3530.05|3522.35|3529.26|3521.56|24
1649028550000|2022-04-03 23:29:10|3530.07|3522.37|3530.07|3522.37|3530.08|3522.38|3530.03|3522.33|8
1649028560000|2022-04-03 23:29:20|3530.08|3522.38|3531.28|3523.58|3531.91|3524.21|3529.83|3522.13|24
1649028570000|2022-04-03 23:29:30|3531.23|3523.53|3531.47|3523.77|3531.78|3524.08|3530.99|3523.29|24
1649028580000|2022-04-03 23:29:40|3531.42|3523.72|3530.81|3523.11|3531.5|3523.8|3530.57|3522.87|32
1649028590000|2022-04-03 23:29:50|3530.84|3523.14|3530.47|3522.77|3530.85|3523.15|3530.42|3522.72|32
1649028600000|2022-04-03 23:30:00|3530|3522.3|3531.53|3523.83|3531.64|3523.94|3529.4|3521.7|38
1649028610000|2022-04-03 23:30:10|3531.59|3523.89|3532.73|3525.03|3532.89|3525.19|3530.88|3523.18|33
1649028620000|2022-04-03 23:30:20|3532.8|3525.1|3533.41|3525.71|3534.11|3526.41|3532.61|3524.91|36
1649028630000|2022-04-03 23:30:30|3533.2|3525.5|3533.12|3525.42|3533.46|3525.76|3533.01|3525.31|26
1649028640000|2022-04-03 23:30:40|3533.11|3525.41|3533.49|3525.79|3533.99|3526.29|3532.9|3525.2|38
1649028650000|2022-04-03 23:30:50|3533.22|3525.52|3533.38|3525.68|3533.38|3525.68|3533.05|3525.35|29
1649028660000|2022-04-03 23:31:00|3533.33|3525.63|3532.96|3525.26|3533.34|3525.64|3532.96|3525.26|33
1649028670000|2022-04-03 23:31:10|3532.61|3524.91|3531.36|3523.66|3532.61|3524.91|3531.26|3523.56|33
1649028680000|2022-04-03 23:31:20|3531.3|3523.6|3530.82|3523.12|3531.36|3523.66|3530.5|3522.8|29
1649028690000|2022-04-03 23:31:30|3530.81|3523.11|3530.47|3522.77|3531.2|3523.5|3530.3|3522.6|33
1649028700000|2022-04-03 23:31:40|3530.45|3522.75|3530.75|3523.05|3530.82|3523.12|3530.42|3522.72|19
1649028710000|2022-04-03 23:31:50|3530.84|3523.14|3530.63|3522.93|3531.04|3523.34|3530.51|3522.81|33
1649028720000|2022-04-03 23:32:00|3530.62|3522.92|3530.58|3522.88|3531.11|3523.41|3530.48|3522.78|25
1649028730000|2022-04-03 23:32:10|3530.48|3522.78|3530.12|3522.42|3530.6|3522.9|3529.99|3522.29|35
1649028740000|2022-04-03 23:32:20|3530.21|3522.51|3530.36|3522.66|3530.42|3522.72|3529.97|3522.27|33
1649028750000|2022-04-03 23:32:30|3530.35|3522.65|3529.89|3522.19|3530.48|3522.78|3529.89|3522.19|37
1649028760000|2022-04-03 23:32:40|3529.83|3522.13|3528.97|3521.27|3529.83|3522.13|3528.88|3521.18|35
1649028770000|2022-04-03 23:32:50|3528.86|3521.16|3528.75|3521.05|3529.42|3521.72|3528.72|3521.02|37
1649028780000|2022-04-03 23:33:00|3528.85|3521.15|3525.02|3517.32|3529.17|3521.47|3525.02|3517.32|35
1649028790000|2022-04-03 23:33:10|3525.65|3517.95|3526.26|3518.56|3526.33|3518.63|3524.97|3517.27|40
1649028800000|2022-04-03 23:33:20|3526|3518.3|3528.45|3520.75|3528.46|3520.76|3525.97|3518.27|39
1649028810000|2022-04-03 23:33:30|3528.03|3520.33|3528.74|3521.04|3528.74|3521.04|3527.73|3520.03|35
1649028820000|2022-04-03 23:33:40|3528.71|3521.01|3529.67|3521.97|3529.79|3522.09|3528.56|3520.86|34
1649028830000|2022-04-03 23:33:50|3529.61|3521.91|3527.59|3519.89|3529.61|3521.91|3527.49|3519.79|35
1649028840000|2022-04-03 23:34:00|3527.4|3519.7|3527.11|3519.41|3527.61|3519.91|3526.92|3519.22|32
1649028850000|2022-04-03 23:34:10|3527.14|3519.44|3526.39|3518.69|3527.24|3519.54|3525.91|3518.21|32
1649028860000|2022-04-03 23:34:20|3526.17|3518.47|3525.88|3518.18|3526.21|3518.51|3525.66|3517.96|29
1649028870000|2022-04-03 23:34:30|3525.69|3517.99|3524.99|3517.29|3526.06|3518.36|3524.78|3517.08|29
1649028880000|2022-04-03 23:34:40|3525|3517.3|3525.98|3518.28|3525.98|3518.28|3524.99|3517.29|34
1649028890000|2022-04-03 23:34:50|3525.38|3517.68|3526.03|3518.33|3526.03|3518.33|3525.3|3517.6|32
1649028900000|2022-04-03 23:35:00|3526.02|3518.32|3526.19|3518.49|3526.46|3518.76|3525.1|3517.4|35
1649028910000|2022-04-03 23:35:10|3525.42|3517.72|3525.4|3517.7|3526.34|3518.64|3525.19|3517.49|29
1649028920000|2022-04-03 23:35:20|3525.45|3517.75|3525.32|3517.62|3525.95|3518.25|3525.06|3517.36|32
1649028930000|2022-04-03 23:35:30|3525.44|3517.74|3525.19|3517.49|3525.98|3518.28|3524.75|3517.05|37
1649028940000|2022-04-03 23:35:40|3525.18|3517.48|3525.06|3517.36|3525.42|3517.72|3524.83|3517.13|28
1649028950000|2022-04-03 23:35:50|3525.38|3517.68|3525.33|3517.63|3526.05|3518.35|3525.15|3517.45|36
1649028960000|2022-04-03 23:36:00|3525.38|3517.68|3524.78|3517.08|3525.38|3517.68|3524.78|3517.08|27
1649028970000|2022-04-03 23:36:10|3524.75|3517.05|3521.3|3513.6|3524.82|3517.12|3521.3|3513.6|38
1649028980000|2022-04-03 23:36:20|3521.51|3513.81|3520.32|3512.62|3521.94|3514.24|3520.1|3512.4|38
1649028990000|2022-04-03 23:36:30|3520.23|3512.53|3518.8|3511.1|3520.45|3512.75|3518.8|3511.1|37
1649029000000|2022-04-03 23:36:40|3518.46|3510.76|3518.55|3510.85|3518.84|3511.14|3518.05|3510.35|37
1649029010000|2022-04-03 23:36:50|3518.56|3510.86|3518.58|3510.88|3519.09|3511.39|3518.03|3510.33|37
1649029020000|2022-04-03 23:37:00|3518.6|3510.9|3519.61|3511.91|3519.76|3512.06|3518.5|3510.8|32
1649029030000|2022-04-03 23:37:10|3519.65|3511.95|3519.11|3511.41|3519.76|3512.06|3518.5|3510.8|34
1649029040000|2022-04-03 23:37:20|3519.12|3511.42|3518.02|3510.32|3519.81|3512.11|3517.98|3510.28|36
1649029050000|2022-04-03 23:37:30|3518.09|3510.39|3518.13|3510.43|3518.24|3510.54|3517.12|3509.42|34
1649029060000|2022-04-03 23:37:40|3517.39|3509.69|3519.44|3511.74|3519.74|3512.04|3517.39|3509.69|33
1649029070000|2022-04-03 23:37:50|3519.45|3511.75|3519.75|3512.05|3519.89|3512.19|3518.72|3511.02|33
1649029080000|2022-04-03 23:38:00|3519.79|3512.09|3520.01|3512.31|3520.7|3513|3519.03|3511.33|25
1649029090000|2022-04-03 23:38:10|3520.68|3512.98|3520.03|3512.33|3520.78|3513.08|3520.03|3512.33|26
1649029100000|2022-04-03 23:38:20|3520.11|3512.41|3520.76|3513.06|3520.83|3513.13|3520|3512.3|29
1649029110000|2022-04-03 23:38:30|3520.77|3513.07|3520.15|3512.45|3520.77|3513.07|3518.79|3511.09|29
1649029120000|2022-04-03 23:38:40|3520.02|3512.32|3520.41|3512.71|3520.48|3512.78|3518.98|3511.28|20
1649029130000|2022-04-03 23:38:50|3520.42|3512.72|3521.4|3513.7|3521.45|3513.75|3520.4|3512.7|12
1649029140000|2022-04-03 23:39:00|3521.09|3513.39|3520.14|3512.44|3521.44|3513.74|3519.82|3512.12|35
1649029150000|2022-04-03 23:39:10|3520.16|3512.46|3520.2|3512.5|3520.25|3512.55|3519.65|3511.95|35
1649029160000|2022-04-03 23:39:20|3520.19|3512.49|3522.58|3514.88|3522.58|3514.88|3520.03|3512.33|31
1649029170000|2022-04-03 23:39:30|3522.59|3514.89|3522.99|3515.29|3523.3|3515.6|3522.45|3514.75|26
1649029180000|2022-04-03 23:39:40|3522.96|3515.26|3523.87|3516.17|3523.87|3516.17|3522.56|3514.86|38
1649029190000|2022-04-03 23:39:50|3523.66|3515.96|3524|3516.3|3524.45|3516.75|3523.54|3515.84|35
1649029200000|2022-04-03 23:40:00|3523.99|3516.29|3524|3516.3|3524.45|3516.75|3523.85|3516.15|24
1649029210000|2022-04-03 23:40:10|3523.85|3516.15|3524.55|3516.85|3524.55|3516.85|3523.85|3516.15|25
1649029220000|2022-04-03 23:40:20|3524.92|3517.22|3524.58|3516.88|3525.45|3517.75|3524.48|3516.78|34
1649029230000|2022-04-03 23:40:30|3524.37|3516.67|3524.87|3517.17|3525.55|3517.85|3524.37|3516.67|31
1649029240000|2022-04-03 23:40:40|3524.92|3517.22|3524.11|3516.41|3525.01|3517.31|3524.11|3516.41|33
1649029250000|2022-04-03 23:40:50|3523.99|3516.29|3521.31|3513.61|3524.04|3516.34|3521.31|3513.61|37
1649029260000|2022-04-03 23:41:00|3521.45|3513.75|3521.44|3513.74|3521.45|3513.75|3520.79|3513.09|35
1649029270000|2022-04-03 23:41:10|3521.35|3513.65|3520.99|3513.29|3522.02|3514.32|3520.73|3513.03|33
1649029280000|2022-04-03 23:41:20|3520.98|3513.28|3520.47|3512.77|3520.99|3513.29|3520.43|3512.73|34
1649029290000|2022-04-03 23:41:30|3520.38|3512.68|3522.69|3514.99|3523.1|3515.4|3520.38|3512.68|37
1649029300000|2022-04-03 23:41:40|3522.73|3515.03|3522.14|3514.44|3522.73|3515.03|3522.09|3514.39|32
1649029310000|2022-04-03 23:41:50|3522.25|3514.55|3522.44|3514.74|3523.16|3515.46|3522.16|3514.46|30
1649029320000|2022-04-03 23:42:00|3522.5|3514.8|3522.4|3514.7|3522.9|3515.2|3522.38|3514.68|23
1649029330000|2022-04-03 23:42:10|3522.39|3514.69|3522.33|3514.63|3522.92|3515.22|3522.3|3514.6|12
1649029340000|2022-04-03 23:42:20|3522.4|3514.7|3522.69|3514.99|3522.83|3515.13|3522.3|3514.6|25
1649029350000|2022-04-03 23:42:30|3522.31|3514.61|3522.23|3514.53|3522.35|3514.65|3522.22|3514.52|27
1649029360000|2022-04-03 23:42:40|3522.3|3514.6|3522.26|3514.56|3522.66|3514.96|3522.17|3514.47|18
1649029370000|2022-04-03 23:42:50|3522.29|3514.59|3522.28|3514.58|3522.29|3514.59|3522.2|3514.5|30
1649029380000|2022-04-03 23:43:00|3522.29|3514.59|3522.85|3515.15|3522.91|3515.21|3522.12|3514.42|25
1649029390000|2022-04-03 23:43:10|3522.64|3514.94|3522.35|3514.65|3522.66|3514.96|3522.22|3514.52|24
1649029400000|2022-04-03 23:43:20|3522.29|3514.59|3521.49|3513.79|3522.35|3514.65|3521.47|3513.77|29
1649029410000|2022-04-03 23:43:30|3521.53|3513.83|3522.38|3514.68|3522.38|3514.68|3520.91|3513.21|35
1649029420000|2022-04-03 23:43:40|3522.86|3515.16|3522.3|3514.6|3522.86|3515.16|3522.3|3514.6|30
1649029430000|2022-04-03 23:43:50|3522.65|3514.95|3522.37|3514.67|3522.97|3515.27|3522.26|3514.56|36
1649029440000|2022-04-03 23:44:00|3522.4|3514.7|3522.44|3514.74|3523.07|3515.37|3522.17|3514.47|33
1649029450000|2022-04-03 23:44:10|3522.6|3514.9|3521.48|3513.78|3522.6|3514.9|3520.98|3513.28|23
1649029460000|2022-04-03 23:44:20|3521.4|3513.7|3521.22|3513.52|3521.78|3514.08|3520.56|3512.86|32
1649029470000|2022-04-03 23:44:30|3521.21|3513.51|3520.16|3512.46|3521.61|3513.91|3520.16|3512.46|40
1649029480000|2022-04-03 23:44:40|3519.96|3512.26|3518.67|3510.97|3520.22|3512.52|3518.61|3510.91|37
1649029490000|2022-04-03 23:44:50|3518.65|3510.95|3518.53|3510.83|3519.12|3511.42|3518.53|3510.83|35
1649029500000|2022-04-03 23:45:00|3518.61|3510.91|3518.4|3510.7|3519.13|3511.43|3517.63|3509.93|38
1649029510000|2022-04-03 23:45:10|3518.25|3510.55|3520.17|3512.47|3520.67|3512.97|3518.25|3510.55|29
1649029520000|2022-04-03 23:45:20|3520.43|3512.73|3521.12|3513.42|3521.19|3513.49|3520.43|3512.73|22
1649029530000|2022-04-03 23:45:30|3521.19|3513.49|3521.32|3513.62|3521.77|3514.07|3520.67|3512.97|28
1649029540000|2022-04-03 23:45:40|3521.36|3513.66|3521.63|3513.93|3521.87|3514.17|3521.26|3513.56|32
1649029550000|2022-04-03 23:45:50|3521.52|3513.82|3521.43|3513.73|3521.77|3514.07|3521.32|3513.62|30
1649029560000|2022-04-03 23:46:00|3521.46|3513.76|3521.24|3513.54|3521.97|3514.27|3521.15|3513.45|32
1649029570000|2022-04-03 23:46:10|3521.33|3513.63|3519.33|3511.63|3521.33|3513.63|3519.1|3511.4|36
1649029580000|2022-04-03 23:46:20|3519.28|3511.58|3519.21|3511.51|3519.41|3511.71|3518.97|3511.27|34
1649029590000|2022-04-03 23:46:30|3519.16|3511.46|3519.68|3511.98|3519.75|3512.05|3519.13|3511.43|25
1649029600000|2022-04-03 23:46:40|3519.66|3511.96|3519.29|3511.59|3519.81|3512.11|3519.14|3511.44|35
1649029610000|2022-04-03 23:46:50|3519.39|3511.69|3519.19|3511.49|3519.51|3511.81|3519.15|3511.45|37
1649029620000|2022-04-03 23:47:00|3519.24|3511.54|3520.16|3512.46|3520.51|3512.81|3519.24|3511.54|35
1649029630000|2022-04-03 23:47:10|3519.69|3511.99|3521.25|3513.55|3521.51|3513.81|3518.53|3510.83|28
1649029640000|2022-04-03 23:47:20|3521.28|3513.58|3521.25|3513.55|3521.9|3514.2|3520.46|3512.76|39
1649029650000|2022-04-03 23:47:30|3521.33|3513.63|3521.24|3513.54|3521.68|3513.98|3520.44|3512.74|37
1649029660000|2022-04-03 23:47:40|3520.76|3513.06|3519.29|3511.59|3521.26|3513.56|3519.16|3511.46|39
1649029670000|2022-04-03 23:47:50|3519.46|3511.76|3516.59|3508.89|3519.46|3511.76|3516.59|3508.89|31
1649029680000|2022-04-03 23:48:00|3516.66|3508.96|3515.85|3508.15|3516.77|3509.07|3514.9|3507.2|37
1649029690000|2022-04-03 23:48:10|3515.56|3507.86|3518.35|3510.65|3518.35|3510.65|3515.56|3507.86|28
1649029700000|2022-04-03 23:48:20|3518.4|3510.7|3518.67|3510.97|3518.91|3511.21|3518.35|3510.65|29
1649029710000|2022-04-03 23:48:30|3518.27|3510.57|3518.09|3510.39|3518.27|3510.57|3516.72|3509.02|33
1649029720000|2022-04-03 23:48:40|3518.08|3510.38|3517.63|3509.93|3518.08|3510.38|3517.13|3509.43|33
1649029730000|2022-04-03 23:48:50|3517.67|3509.97|3517.57|3509.87|3517.83|3510.13|3516.73|3509.03|38
1649029740000|2022-04-03 23:49:00|3517.79|3510.09|3518.11|3510.41|3518.44|3510.74|3517.31|3509.61|30
1649029750000|2022-04-03 23:49:10|3518|3510.3|3518.78|3511.08|3518.86|3511.16|3517.4|3509.7|32
1649029760000|2022-04-03 23:49:20|3518.02|3510.32|3517.93|3510.23|3518.78|3511.08|3517.58|3509.88|35
1649029770000|2022-04-03 23:49:30|3518.09|3510.39|3518.82|3511.12|3519.08|3511.38|3518.03|3510.33|38
1649029780000|2022-04-03 23:49:40|3518.86|3511.16|3518.59|3510.89|3518.86|3511.16|3518.41|3510.71|30
1649029790000|2022-04-03 23:49:50|3518.61|3510.91|3518.61|3510.91|3518.69|3510.99|3518.42|3510.72|23
1649029800000|2022-04-03 23:50:00|3518.6|3510.9|3518.67|3510.97|3518.78|3511.08|3518.4|3510.7|27
1649029810000|2022-04-03 23:50:10|3518.69|3510.99|3520.04|3512.34|3520.04|3512.34|3518.66|3510.96|24
1649029820000|2022-04-03 23:50:20|3520.03|3512.33|3519.45|3511.75|3520.2|3512.5|3519.41|3511.71|32
1649029830000|2022-04-03 23:50:30|3519.44|3511.74|3519.86|3512.16|3519.91|3512.21|3519.28|3511.58|31
1649029840000|2022-04-03 23:50:40|3519.85|3512.15|3521.12|3513.42|3521.37|3513.67|3519.73|3512.03|32
1649029850000|2022-04-03 23:50:50|3521|3513.3|3522.13|3514.43|3522.14|3514.44|3521|3513.3|24
1649029860000|2022-04-03 23:51:00|3521.98|3514.28|3521.39|3513.69|3522.62|3514.92|3521.31|3513.61|37
1649029870000|2022-04-03 23:51:10|3521.4|3513.7|3521.32|3513.62|3521.76|3514.06|3521.07|3513.37|34
1649029880000|2022-04-03 23:51:20|3521.31|3513.61|3520.93|3513.23|3521.44|3513.74|3520.26|3512.56|35
1649029890000|2022-04-03 23:51:30|3520.81|3513.11|3521.1|3513.4|3521.22|3513.52|3520.81|3513.11|31
1649029900000|2022-04-03 23:51:40|3521.15|3513.45|3521.47|3513.77|3521.91|3514.21|3521|3513.3|35
1649029910000|2022-04-03 23:51:50|3521.66|3513.96|3521.49|3513.79|3521.66|3513.96|3520.93|3513.23|29
1649029920000|2022-04-03 23:52:00|3521.47|3513.77|3523.75|3516.05|3523.75|3516.05|3520.97|3513.27|38
1649029930000|2022-04-03 23:52:10|3523.25|3515.55|3522.7|3515|3523.25|3515.55|3522.09|3514.39|32
1649029940000|2022-04-03 23:52:20|3522.54|3514.84|3523.11|3515.41|3523.11|3515.41|3522.54|3514.84|24
1649029950000|2022-04-03 23:52:30|3523.1|3515.4|3523.13|3515.43|3523.17|3515.47|3522.38|3514.68|34
1649029960000|2022-04-03 23:52:40|3523.18|3515.48|3523.17|3515.47|3523.62|3515.92|3523|3515.3|29
1649029970000|2022-04-03 23:52:50|3523.15|3515.45|3523.81|3516.11|3523.81|3516.11|3523.11|3515.41|31
1649029980000|2022-04-03 23:53:00|3523.8|3516.1|3524.23|3516.53|3524.23|3516.53|3523.63|3515.93|18
1649029990000|2022-04-03 23:53:10|3524.2|3516.5|3525.04|3517.34|3525.53|3517.83|3523.99|3516.29|36
1649030000000|2022-04-03 23:53:20|3524.96|3517.26|3524.24|3516.54|3525.16|3517.46|3523.87|3516.17|35
1649030010000|2022-04-03 23:53:30|3523.92|3516.22|3523.83|3516.13|3524.14|3516.44|3523.26|3515.56|35
1649030020000|2022-04-03 23:53:40|3523.89|3516.19|3522.22|3514.52|3523.89|3516.19|3522.22|3514.52|35
1649030030000|2022-04-03 23:53:50|3522.16|3514.46|3524.1|3516.4|3524.21|3516.51|3522.05|3514.35|31
1649030040000|2022-04-03 23:54:00|3524.07|3516.37|3523.94|3516.24|3524.07|3516.37|3523.2|3515.5|24
1649030050000|2022-04-03 23:54:10|3524.01|3516.31|3523.96|3516.26|3524.03|3516.33|3523.89|3516.19|13
1649030060000|2022-04-03 23:54:20|3523.89|3516.19|3523.55|3515.85|3524.09|3516.39|3523.49|3515.79|23
1649030070000|2022-04-03 23:54:30|3523.63|3515.93|3524.27|3516.57|3524.27|3516.57|3523.55|3515.85|21
1649030080000|2022-04-03 23:54:40|3524.47|3516.77|3524.27|3516.57|3524.47|3516.77|3524.22|3516.52|9
1649030090000|2022-04-03 23:54:50|3524.26|3516.56|3525.99|3518.29|3525.99|3518.29|3524.26|3516.56|28
1649030100000|2022-04-03 23:55:00|3526.09|3518.39|3525.23|3517.53|3526.25|3518.55|3524.74|3517.04|33
1649030110000|2022-04-03 23:55:10|3525.24|3517.54|3525.18|3517.48|3525.95|3518.25|3525.12|3517.42|28
1649030120000|2022-04-03 23:55:20|3525.19|3517.49|3525.25|3517.55|3525.27|3517.57|3525.02|3517.32|35
1649030130000|2022-04-03 23:55:30|3525.17|3517.47|3525.12|3517.42|3525.3|3517.6|3525.08|3517.38|23
1649030140000|2022-04-03 23:55:40|3525.16|3517.46|3527.38|3519.68|3527.42|3519.72|3525.16|3517.46|32
1649030150000|2022-04-03 23:55:50|3527.42|3519.72|3527.36|3519.66|3527.45|3519.75|3527.13|3519.43|22
1649030160000|2022-04-03 23:56:00|3527.35|3519.65|3527.26|3519.56|3527.35|3519.65|3527.13|3519.43|4
1649030170000|2022-04-03 23:56:10|3527.24|3519.54|3528.3|3520.6|3528.63|3520.93|3527.05|3519.35|26
1649030180000|2022-04-03 23:56:20|3528.22|3520.52|3527.53|3519.83|3528.85|3521.15|3527.53|3519.83|32
1649030190000|2022-04-03 23:56:30|3527.73|3520.03|3527.06|3519.36|3527.73|3520.03|3526.4|3518.7|34
1649030200000|2022-04-03 23:56:40|3527.07|3519.37|3525.95|3518.25|3527.07|3519.37|3525.92|3518.22|38
1649030210000|2022-04-03 23:56:50|3525.93|3518.23|3526.07|3518.37|3526.07|3518.37|3525.3|3517.6|35
1649030220000|2022-04-03 23:57:00|3525.73|3518.03|3525.62|3517.92|3526.36|3518.66|3525.41|3517.71|37
1649030230000|2022-04-03 23:57:10|3525.57|3517.87|3525.86|3518.16|3525.93|3518.23|3525.35|3517.65|32
1649030240000|2022-04-03 23:57:20|3525.89|3518.19|3525.62|3517.92|3525.95|3518.25|3525.34|3517.64|27
1649030250000|2022-04-03 23:57:30|3525.6|3517.9|3525.75|3518.05|3525.82|3518.12|3525.38|3517.68|36
1649030260000|2022-04-03 23:57:40|3525.63|3517.93|3525.57|3517.87|3525.63|3517.93|3525.33|3517.63|29
1649030270000|2022-04-03 23:57:50|3525.58|3517.88|3525.84|3518.14|3526.1|3518.4|3525.58|3517.88|23
1649030280000|2022-04-03 23:58:00|3526.05|3518.35|3526.52|3518.82|3526.61|3518.91|3525.84|3518.14|29
1649030290000|2022-04-03 23:58:10|3526.67|3518.97|3525.76|3518.06|3527.04|3519.34|3525.75|3518.05|29
1649030300000|2022-04-03 23:58:20|3525.83|3518.13|3526.09|3518.39|3526.63|3518.93|3525.83|3518.13|27
1649030310000|2022-04-03 23:58:30|3526.1|3518.4|3526.2|3518.5|3526.38|3518.68|3526.09|3518.39|24
1649030320000|2022-04-03 23:58:40|3526.3|3518.6|3524.45|3516.75|3526.3|3518.6|3524.06|3516.36|39
1649030330000|2022-04-03 23:58:50|3524.48|3516.78|3524.23|3516.53|3524.79|3517.09|3524.07|3516.37|34
1649030340000|2022-04-03 23:59:00|3524.22|3516.52|3524.61|3516.91|3525.01|3517.31|3524.14|3516.44|35
1649030350000|2022-04-03 23:59:10|3524.56|3516.86|3524.79|3517.09|3524.89|3517.19|3524.16|3516.46|38
1649030360000|2022-04-03 23:59:20|3524.78|3517.08|3525.12|3517.42|3525.42|3517.72|3524.37|3516.67|37
1649030370000|2022-04-03 23:59:30|3525.02|3517.32|3525.29|3517.59|3525.29|3517.59|3524.74|3517.04|36
1649030380000|2022-04-03 23:59:40|3525.31|3517.61|3525.68|3517.98|3526.69|3518.99|3525.17|3517.47|37
1649030390000|2022-04-03 23:59:50|3525.78|3518.08|3526.15|3518.45|3526.33|3518.63|3525.5|3517.8|32
1649030400000|2022-04-04 00:00:00|3526.14|3518.44|3526.35|3518.65|3526.46|3518.76|3526.1|3518.4|29
1649030410000|2022-04-04 00:00:10|3526.26|3518.56|3527.25|3519.55|3527.25|3519.55|3526.24|3518.54|28
1649030420000|2022-04-04 00:00:20|3527.18|3519.48|3524.36|3516.66|3527.3|3519.6|3524.36|3516.66|35
1649030430000|2022-04-04 00:00:30|3524.25|3516.55|3523.22|3515.52|3524.25|3516.55|3522.32|3514.62|38
1649030440000|2022-04-04 00:00:40|3523.03|3515.33|3524.04|3516.34|3524.1|3516.4|3522.74|3515.04|35
1649030450000|2022-04-04 00:00:50|3523.74|3516.04|3523.76|3516.06|3524.92|3517.22|3523.74|3516.04|40
1649030460000|2022-04-04 00:01:00|3523.68|3515.98|3523.03|3515.33|3523.76|3516.06|3522.32|3514.62|38
1649030470000|2022-04-04 00:01:10|3522.92|3515.22|3519.89|3512.19|3523.13|3515.43|3519.88|3512.18|39
1649030480000|2022-04-04 00:01:20|3519.93|3512.23|3518.51|3510.81|3519.93|3512.23|3518.24|3510.54|37
1649030490000|2022-04-04 00:01:30|3518.26|3510.56|3515.33|3507.63|3518.48|3510.78|3515.33|3507.63|39
1649030500000|2022-04-04 00:01:40|3514.88|3507.18|3515.14|3507.44|3515.99|3508.29|3514.65|3506.95|38
1649030510000|2022-04-04 00:01:50|3514.97|3507.27|3513.2|3505.5|3515.07|3507.37|3512.91|3505.21|36
1649030520000|2022-04-04 00:02:00|3513.36|3505.66|3512.51|3504.81|3513.81|3506.11|3512.32|3504.62|38
1649030530000|2022-04-04 00:02:10|3512.56|3504.86|3513.56|3505.86|3513.7|3506|3512.09|3504.39|37
1649030540000|2022-04-04 00:02:20|3513.55|3505.85|3513.86|3506.16|3514.45|3506.75|3513.16|3505.46|33
1649030550000|2022-04-04 00:02:30|3513.76|3506.06|3512.53|3504.83|3514.68|3506.98|3512.53|3504.83|35
1649030560000|2022-04-04 00:02:40|3512.45|3504.75|3508.26|3500.56|3513.36|3505.66|3507.19|3499.49|38
1649030570000|2022-04-04 00:02:50|3508|3500.3|3508.64|3500.94|3509.09|3501.39|3506.61|3498.91|40
1649030580000|2022-04-04 00:03:00|3508.62|3500.92|3513.54|3505.84|3513.99|3506.29|3508.62|3500.92|39
1649030590000|2022-04-04 00:03:10|3513.93|3506.23|3514.18|3506.48|3515.14|3507.44|3512.54|3504.84|37
1649030600000|2022-04-04 00:03:20|3514.27|3506.57|3514.27|3506.57|3515.08|3507.38|3513.88|3506.18|38
1649030610000|2022-04-04 00:03:30|3514.22|3506.52|3516.91|3509.21|3517.34|3509.64|3512.95|3505.25|38
1649030620000|2022-04-04 00:03:40|3516.93|3509.23|3519.04|3511.34|3520.02|3512.32|3516.93|3509.23|38
1649030630000|2022-04-04 00:03:50|3518.9|3511.2|3517.62|3509.92|3518.9|3511.2|3516.26|3508.56|38
1649030640000|2022-04-04 00:04:00|3517.74|3510.04|3518.47|3510.77|3518.47|3510.77|3516.33|3508.63|36
1649030650000|2022-04-04 00:04:10|3518.67|3510.97|3519.34|3511.64|3519.34|3511.64|3516.08|3508.38|39
1649030660000|2022-04-04 00:04:20|3519.47|3511.77|3520.38|3512.68|3520.68|3512.98|3519.24|3511.54|38
1649030670000|2022-04-04 00:04:30|3520.49|3512.79|3519.21|3511.51|3520.49|3512.79|3518.56|3510.86|35
1649030680000|2022-04-04 00:04:40|3519.63|3511.93|3520.14|3512.44|3520.91|3513.21|3518.62|3510.92|34
1649030690000|2022-04-04 00:04:50|3520.13|3512.43|3520.6|3512.9|3520.6|3512.9|3519.87|3512.17|17
1649030700000|2022-04-04 00:05:00|3520.7|3513|3520.27|3512.57|3520.87|3513.17|3519.46|3511.76|26
1649030710000|2022-04-04 00:05:10|3520.07|3512.37|3519.57|3511.87|3520.35|3512.65|3519.36|3511.66|24
1649030720000|2022-04-04 00:05:20|3519.74|3512.04|3522.87|3515.17|3522.98|3515.28|3519.41|3511.71|31
1649030730000|2022-04-04 00:05:30|3522.64|3514.94|3521.18|3513.48|3522.64|3514.94|3519.97|3512.27|33
1649030740000|2022-04-04 00:05:40|3520.47|3512.77|3519.6|3511.9|3520.47|3512.77|3519.01|3511.31|31
1649030750000|2022-04-04 00:05:50|3519.22|3511.52|3523.1|3515.4|3523.1|3515.4|3519.14|3511.44|32
1649030760000|2022-04-04 00:06:00|3523.11|3515.41|3522.52|3514.82|3523.11|3515.41|3522.05|3514.35|31
1649030770000|2022-04-04 00:06:10|3522.03|3514.33|3520.97|3513.27|3522.58|3514.88|3520.97|3513.27|32
1649030780000|2022-04-04 00:06:20|3520.94|3513.24|3520.01|3512.31|3520.94|3513.24|3519.82|3512.12|28
1649030790000|2022-04-04 00:06:30|3519.91|3512.21|3519.37|3511.67|3520.38|3512.68|3519.28|3511.58|34
1649030800000|2022-04-04 00:06:40|3519.39|3511.69|3521.64|3513.94|3521.64|3513.94|3519.39|3511.69|25
1649030810000|2022-04-04 00:06:50|3521.65|3513.95|3522.84|3515.14|3523.15|3515.45|3520.82|3513.12|35
1649030820000|2022-04-04 00:07:00|3522.83|3515.13|3522.29|3514.59|3522.88|3515.18|3522.19|3514.49|27
1649030830000|2022-04-04 00:07:10|3522.19|3514.49|3522.41|3514.71|3522.87|3515.17|3522.13|3514.43|22
1649030840000|2022-04-04 00:07:20|3522.63|3514.93|3521.86|3514.16|3522.66|3514.96|3521.69|3513.99|36
1649030850000|2022-04-04 00:07:30|3521.87|3514.17|3521.95|3514.25|3522.23|3514.53|3519.91|3512.21|29
1649030860000|2022-04-04 00:07:40|3522.13|3514.43|3521.66|3513.96|3522.24|3514.54|3521.17|3513.47|26
1649030870000|2022-04-04 00:07:50|3521.65|3513.95|3522.92|3515.22|3523.05|3515.35|3521.33|3513.63|14
1649030880000|2022-04-04 00:08:00|3522.52|3514.82|3522.8|3515.1|3523.07|3515.37|3522.52|3514.82|24
1649030890000|2022-04-04 00:08:10|3522.76|3515.06|3523.33|3515.63|3523.53|3515.83|3521.36|3513.66|25
1649030900000|2022-04-04 00:08:20|3523.56|3515.86|3522.28|3514.58|3523.56|3515.86|3522.15|3514.45|34
1649030910000|2022-04-04 00:08:30|3522.29|3514.59|3522.2|3514.5|3522.96|3515.26|3522.06|3514.36|35
1649030920000|2022-04-04 00:08:40|3522.18|3514.48|3520.26|3512.56|3522.46|3514.76|3519.82|3512.12|37
1649030930000|2022-04-04 00:08:50|3520.64|3512.94|3518.94|3511.24|3520.64|3512.94|3518.02|3510.32|38
1649030940000|2022-04-04 00:09:00|3518.77|3511.07|3520.31|3512.61|3520.76|3513.06|3518.07|3510.37|31
1649030950000|2022-04-04 00:09:10|3520.41|3512.71|3519.88|3512.18|3520.63|3512.93|3519.88|3512.18|22
1649030960000|2022-04-04 00:09:20|3520.11|3512.41|3520.84|3513.14|3520.84|3513.14|3519.88|3512.18|29
1649030970000|2022-04-04 00:09:30|3520.72|3513.02|3520.96|3513.26|3521.37|3513.67|3520.52|3512.82|17
1649030980000|2022-04-04 00:09:40|3521.14|3513.44|3521.14|3513.44|3521.17|3513.47|3521.11|3513.41|10
1649030990000|2022-04-04 00:09:50|3521.17|3513.47|3520.07|3512.37|3521.17|3513.47|3519.13|3511.43|18
1649031000000|2022-04-04 00:10:00|3520.16|3512.46|3520.25|3512.55|3520.99|3513.29|3519.34|3511.64|29
1649031010000|2022-04-04 00:10:10|3520.75|3513.05|3519.34|3511.64|3520.92|3513.22|3519.01|3511.31|33
1649031020000|2022-04-04 00:10:20|3519.36|3511.66|3519.82|3512.12|3520.03|3512.33|3518.87|3511.17|33
1649031030000|2022-04-04 00:10:30|3519.69|3511.99|3519.02|3511.32|3519.98|3512.28|3518.36|3510.66|32
1649031040000|2022-04-04 00:10:40|3519.01|3511.31|3519.56|3511.86|3519.56|3511.86|3518.44|3510.74|31
1649031050000|2022-04-04 00:10:50|3519.57|3511.87|3518.72|3511.02|3519.57|3511.87|3518.7|3511|34
1649031060000|2022-04-04 00:11:00|3518.74|3511.04|3519.24|3511.54|3519.31|3511.61|3518.31|3510.61|17
1649031070000|2022-04-04 00:11:10|3519.31|3511.61|3519.23|3511.53|3519.33|3511.63|3518.95|3511.25|17
1649031080000|2022-04-04 00:11:20|3519.22|3511.52|3519.16|3511.46|3519.37|3511.67|3519.1|3511.4|24
1649031090000|2022-04-04 00:11:30|3519.9|3512.2|3520.38|3512.68|3520.95|3513.25|3519.89|3512.19|19
1649031100000|2022-04-04 00:11:40|3520.42|3512.72|3521.15|3513.45|3521.24|3513.54|3520.33|3512.63|24
1649031110000|2022-04-04 00:11:50|3521.12|3513.42|3521.61|3513.91|3521.84|3514.14|3521.11|3513.41|24
1649031120000|2022-04-04 00:12:00|3521.62|3513.92|3521.87|3514.17|3522.11|3514.41|3521.36|3513.66|28
1649031130000|2022-04-04 00:12:10|3522|3514.3|3520.97|3513.27|3522.03|3514.33|3520.97|3513.27|32
1649031140000|2022-04-04 00:12:20|3521.36|3513.66|3520.79|3513.09|3521.36|3513.66|3520.21|3512.51|34
1649031150000|2022-04-04 00:12:30|3520.6|3512.9|3515.55|3507.85|3520.6|3512.9|3515.55|3507.85|39
1649031160000|2022-04-04 00:12:40|3515.56|3507.86|3515.46|3507.76|3516.4|3508.7|3515.11|3507.41|30
1649031170000|2022-04-04 00:12:50|3515.45|3507.75|3516.08|3508.38|3516.08|3508.38|3515|3507.3|36
1649031180000|2022-04-04 00:13:00|3516.11|3508.41|3515.23|3507.53|3516.11|3508.41|3515.13|3507.43|36
1649031190000|2022-04-04 00:13:10|3515.26|3507.56|3514.21|3506.51|3515.27|3507.57|3513.21|3505.51|38
1649031200000|2022-04-04 00:13:20|3514.24|3506.54|3513.91|3506.21|3514.52|3506.82|3513.71|3506.01|37
1649031210000|2022-04-04 00:13:30|3513.86|3506.16|3514.01|3506.31|3514.01|3506.31|3513.15|3505.45|33
1649031220000|2022-04-04 00:13:40|3514|3506.3|3514.15|3506.45|3514.33|3506.63|3513.08|3505.38|36
1649031230000|2022-04-04 00:13:50|3514.32|3506.62|3514.12|3506.42|3515.01|3507.31|3513.41|3505.71|33
1649031240000|2022-04-04 00:14:00|3514.13|3506.43|3514.01|3506.31|3514.78|3507.08|3513.6|3505.9|34
1649031250000|2022-04-04 00:14:10|3513.91|3506.21|3513.76|3506.06|3514.98|3507.28|3513.71|3506.01|30
1649031260000|2022-04-04 00:14:20|3513.91|3506.21|3513.93|3506.23|3514.93|3507.23|3513.54|3505.84|24
1649031270000|2022-04-04 00:14:30|3513.81|3506.11|3513.82|3506.12|3513.98|3506.28|3513.76|3506.06|22
1649031280000|2022-04-04 00:14:40|3513.91|3506.21|3515.67|3507.97|3515.68|3507.98|3513.71|3506.01|18
1649031290000|2022-04-04 00:14:50|3515.69|3507.99|3515.76|3508.06|3515.99|3508.29|3515.61|3507.91|23
1649031300000|2022-04-04 00:15:00|3515.8|3508.1|3514.97|3507.27|3515.81|3508.11|3513.73|3506.03|34
1649031310000|2022-04-04 00:15:10|3515.01|3507.31|3517.57|3509.87|3517.57|3509.87|3515|3507.3|31
1649031320000|2022-04-04 00:15:20|3517.53|3509.83|3517.2|3509.5|3518.58|3510.88|3517.15|3509.45|31
1649031330000|2022-04-04 00:15:30|3517.19|3509.49|3516.52|3508.82|3517.19|3509.49|3515.96|3508.26|36
1649031340000|2022-04-04 00:15:40|3516.43|3508.73|3515.74|3508.04|3516.72|3509.02|3515.13|3507.43|35
1649031350000|2022-04-04 00:15:50|3515.66|3507.96|3514.52|3506.82|3515.76|3508.06|3514.48|3506.78|25
1649031360000|2022-04-04 00:16:00|3514.51|3506.81|3514.24|3506.54|3515.24|3507.54|3513.77|3506.07|35
1649031370000|2022-04-04 00:16:10|3514.22|3506.52|3512.9|3505.2|3514.35|3506.65|3512.66|3504.96|38
1649031380000|2022-04-04 00:16:20|3513.14|3505.44|3513.29|3505.59|3513.51|3505.81|3512.15|3504.45|36
1649031390000|2022-04-04 00:16:30|3513.13|3505.43|3513.48|3505.78|3513.99|3506.29|3512.44|3504.74|36
1649031400000|2022-04-04 00:16:40|3513.49|3505.79|3511.89|3504.19|3513.54|3505.84|3511.86|3504.16|35
1649031410000|2022-04-04 00:16:50|3511.72|3504.02|3511.31|3503.61|3511.85|3504.15|3511.23|3503.53|38
1649031420000|2022-04-04 00:17:00|3511.32|3503.62|3511.16|3503.46|3511.57|3503.87|3510.97|3503.27|33
1649031430000|2022-04-04 00:17:10|3511.35|3503.65|3511.25|3503.55|3511.35|3503.65|3510.63|3502.93|37
1649031440000|2022-04-04 00:17:20|3511.38|3503.68|3512.23|3504.53|3512.25|3504.55|3511.38|3503.68|28
1649031450000|2022-04-04 00:17:30|3511.98|3504.28|3512.46|3504.76|3512.87|3505.17|3511.98|3504.28|29
1649031460000|2022-04-04 00:17:40|3512.54|3504.84|3513.93|3506.23|3514.01|3506.31|3512.46|3504.76|29
1649031470000|2022-04-04 00:17:50|3513.95|3506.25|3513.1|3505.4|3513.95|3506.25|3512.17|3504.47|35
1649031480000|2022-04-04 00:18:00|3513.14|3505.44|3512.16|3504.46|3513.2|3505.5|3512.16|3504.46|29
1649031490000|2022-04-04 00:18:10|3512.25|3504.55|3512.22|3504.52|3512.49|3504.79|3512.16|3504.46|24
1649031500000|2022-04-04 00:18:20|3512.16|3504.46|3512.58|3504.88|3513.41|3505.71|3512.16|3504.46|17
1649031510000|2022-04-04 00:18:30|3512.65|3504.95|3512.77|3505.07|3512.98|3505.28|3512.17|3504.47|17
1649031520000|2022-04-04 00:18:40|3512.64|3504.94|3512.64|3504.94|3512.71|3505.01|3512.64|3504.94|8
1649031530000|2022-04-04 00:18:50|3512.69|3504.99|3512.46|3504.76|3512.69|3504.99|3512.4|3504.7|10
1649031540000|2022-04-04 00:19:00|3512.59|3504.89|3511.5|3503.8|3512.59|3504.89|3511.34|3503.64|33
1649031550000|2022-04-04 00:19:10|3511.53|3503.83|3511.38|3503.68|3511.78|3504.08|3510.59|3502.89|34
1649031560000|2022-04-04 00:19:20|3511.37|3503.67|3511.26|3503.56|3511.37|3503.67|3510.77|3503.07|33
1649031570000|2022-04-04 00:19:30|3511.22|3503.52|3510.56|3502.86|3511.22|3503.52|3510.5|3502.8|37
1649031580000|2022-04-04 00:19:40|3510.7|3503|3511.35|3503.65|3511.95|3504.25|3510.65|3502.95|37
1649031590000|2022-04-04 00:19:50|3511.47|3503.77|3512.83|3505.13|3512.93|3505.23|3511.35|3503.65|21
1649031600000|2022-04-04 00:20:00|3512.87|3505.17|3512.76|3505.06|3512.87|3505.17|3511.95|3504.25|28
1649031610000|2022-04-04 00:20:10|3512.7|3505|3512.46|3504.76|3512.83|3505.13|3512|3504.3|24
1649031620000|2022-04-04 00:20:20|3512.48|3504.78|3513.49|3505.79|3513.49|3505.79|3512.22|3504.52|32
1649031630000|2022-04-04 00:20:30|3513.37|3505.67|3512.42|3504.72|3513.57|3505.87|3512.42|3504.72|28
1649031640000|2022-04-04 00:20:40|3513.44|3505.74|3512.21|3504.51|3513.44|3505.74|3510.9|3503.2|37
1649031650000|2022-04-04 00:20:50|3512.08|3504.38|3511.66|3503.96|3512.08|3504.38|3510.73|3503.03|28
1649031660000|2022-04-04 00:21:00|3511.55|3503.85|3511.02|3503.32|3511.58|3503.88|3510.72|3503.02|33
1649031670000|2022-04-04 00:21:10|3510.76|3503.06|3511.4|3503.7|3512.34|3504.64|3510.76|3503.06|37
1649031680000|2022-04-04 00:21:20|3511.41|3503.71|3512.25|3504.55|3512.25|3504.55|3510.92|3503.22|25
1649031690000|2022-04-04 00:21:30|3512.29|3504.59|3513.77|3506.07|3514.44|3506.74|3512.29|3504.59|26
1649031700000|2022-04-04 00:21:40|3513.53|3505.83|3513.1|3505.4|3514.16|3506.46|3513.1|3505.4|32
1649031710000|2022-04-04 00:21:50|3513.3|3505.6|3512.79|3505.09|3514.35|3506.65|3512.67|3504.97|34
1649031720000|2022-04-04 00:22:00|3512.81|3505.11|3512.65|3504.95|3513.3|3505.6|3511.76|3504.06|35
1649031730000|2022-04-04 00:22:10|3512.88|3505.18|3513.59|3505.89|3513.76|3506.06|3512.49|3504.79|33
1649031740000|2022-04-04 00:22:20|3513.56|3505.86|3511.58|3503.88|3513.59|3505.89|3511.52|3503.82|33
1649031750000|2022-04-04 00:22:30|3511.5|3503.8|3512.54|3504.84|3513.03|3505.33|3511.45|3503.75|37
1649031760000|2022-04-04 00:22:40|3512.36|3504.66|3513.47|3505.77|3513.55|3505.85|3512.35|3504.65|29
1649031770000|2022-04-04 00:22:50|3513.42|3505.72|3513.51|3505.81|3514|3506.3|3513.27|3505.57|34
1649031780000|2022-04-04 00:23:00|3513.88|3506.18|3514.23|3506.53|3514.54|3506.84|3513.45|3505.75|33
1649031790000|2022-04-04 00:23:10|3513.91|3506.21|3514.29|3506.59|3514.36|3506.66|3513.91|3506.21|16
1649031800000|2022-04-04 00:23:20|3514.24|3506.54|3514.17|3506.47|3514.95|3507.25|3514.05|3506.35|18
1649031810000|2022-04-04 00:23:30|3514.14|3506.44|3512.78|3505.08|3514.48|3506.78|3512.78|3505.08|33
1649031820000|2022-04-04 00:23:40|3512.71|3505.01|3512.59|3504.89|3512.77|3505.07|3512.28|3504.58|32
1649031830000|2022-04-04 00:23:50|3512.57|3504.87|3511.87|3504.17|3512.64|3504.94|3511.84|3504.14|36
1649031840000|2022-04-04 00:24:00|3511.92|3504.22|3512.63|3504.93|3512.63|3504.93|3511.43|3503.73|33
1649031850000|2022-04-04 00:24:10|3512.65|3504.95|3513.21|3505.51|3513.9|3506.2|3512.32|3504.62|37
1649031860000|2022-04-04 00:24:20|3513.13|3505.43|3511.76|3504.06|3513.25|3505.55|3510.88|3503.18|38
1649031870000|2022-04-04 00:24:30|3511.83|3504.13|3510.32|3502.62|3511.87|3504.17|3510|3502.3|39
1649031880000|2022-04-04 00:24:40|3510.33|3502.63|3510.18|3502.48|3510.79|3503.09|3509.66|3501.96|37
1649031890000|2022-04-04 00:24:50|3510.15|3502.45|3510.93|3503.23|3511.47|3503.77|3510.15|3502.45|36
1649031900000|2022-04-04 00:25:00|3510.95|3503.25|3511.41|3503.71|3511.42|3503.72|3510.46|3502.76|33
1649031910000|2022-04-04 00:25:10|3511.37|3503.67|3507.9|3500.2|3511.42|3503.72|3507.32|3499.62|37
1649031920000|2022-04-04 00:25:20|3508.14|3500.44|3508.31|3500.61|3508.43|3500.73|3507.35|3499.65|36
1649031930000|2022-04-04 00:25:30|3507.76|3500.06|3506.59|3498.89|3508.34|3500.64|3506.32|3498.62|40
1649031940000|2022-04-04 00:25:40|3506.73|3499.03|3505.92|3498.22|3506.73|3499.03|3505.42|3497.72|35
1649031950000|2022-04-04 00:25:50|3505.81|3498.11|3499.56|3491.86|3505.99|3498.29|3498.74|3491.04|40
1649031960000|2022-04-04 00:26:00|3499.59|3491.89|3494.34|3486.64|3499.73|3492.03|3494.01|3486.31|40
1649031970000|2022-04-04 00:26:10|3493.68|3485.98|3495.8|3488.1|3496.18|3488.48|3493.68|3485.98|38
1649031980000|2022-04-04 00:26:20|3495.81|3488.11|3492.57|3484.87|3497.05|3489.35|3492.23|3484.53|40
1649031990000|2022-04-04 00:26:30|3492.54|3484.84|3489.3|3481.6|3492.65|3484.95|3488.37|3480.67|36
1649032000000|2022-04-04 00:26:40|3489.34|3481.64|3487.63|3479.93|3490.41|3482.71|3487.27|3479.57|34
1649032010000|2022-04-04 00:26:50|3487.46|3479.76|3486.01|3478.31|3487.77|3480.07|3486.01|3478.31|37
1649032020000|2022-04-04 00:27:00|3485.99|3478.29|3483.85|3476.15|3486.84|3479.14|3483.85|3476.15|40
1649032030000|2022-04-04 00:27:10|3484.35|3476.65|3481.86|3474.16|3484.35|3476.65|3481.86|3474.16|39
1649032040000|2022-04-04 00:27:20|3482.15|3474.45|3479.55|3471.85|3482.98|3475.28|3478.18|3470.48|37
1649032050000|2022-04-04 00:27:30|3479.99|3472.29|3482.01|3474.31|3482.03|3474.33|3479.34|3471.64|35
1649032060000|2022-04-04 00:27:40|3481.98|3474.28|3484.99|3477.29|3485.12|3477.42|3481.48|3473.78|39
1649032070000|2022-04-04 00:27:50|3484.97|3477.27|3487.77|3480.07|3487.77|3480.07|3484.97|3477.27|40
1649032080000|2022-04-04 00:28:00|3487.56|3479.86|3486.24|3478.54|3487.67|3479.97|3485.9|3478.2|39
1649032090000|2022-04-04 00:28:10|3486.94|3479.24|3487.83|3480.13|3487.97|3480.27|3486.65|3478.95|32
1649032100000|2022-04-04 00:28:20|3487.91|3480.21|3489.44|3481.74|3489.62|3481.92|3487.91|3480.21|36
1649032110000|2022-04-04 00:28:30|3489.45|3481.75|3490.94|3483.24|3492.29|3484.59|3489.19|3481.49|36
1649032120000|2022-04-04 00:28:40|3491.03|3483.33|3490.97|3483.27|3491.51|3483.81|3490.28|3482.58|38
1649032130000|2022-04-04 00:28:50|3491.29|3483.59|3490.59|3482.89|3491.81|3484.11|3490.31|3482.61|30
1649032140000|2022-04-04 00:29:00|3490.58|3482.88|3489.82|3482.12|3490.58|3482.88|3488.66|3480.96|37
1649032150000|2022-04-04 00:29:10|3490.03|3482.33|3494.17|3486.47|3494.46|3486.76|3490.03|3482.33|35
1649032160000|2022-04-04 00:29:20|3494.4|3486.7|3495.18|3487.48|3495.18|3487.48|3492.03|3484.33|39
1649032170000|2022-04-04 00:29:30|3494.97|3487.27|3496.61|3488.91|3497.57|3489.87|3494.96|3487.26|36
1649032180000|2022-04-04 00:29:40|3496.85|3489.15|3496.83|3489.13|3497.75|3490.05|3496.12|3488.42|34
1649032190000|2022-04-04 00:29:50|3496.89|3489.19|3494.03|3486.33|3496.89|3489.19|3494.03|3486.33|34
1649032200000|2022-04-04 00:30:00|3494.07|3486.37|3495.84|3488.14|3495.84|3488.14|3493.52|3485.82|38
1649032210000|2022-04-04 00:30:10|3495.97|3488.27|3497.23|3489.53|3498.12|3490.42|3495.97|3488.27|36
1649032220000|2022-04-04 00:30:20|3497.14|3489.44|3498.38|3490.68|3498.38|3490.68|3495.73|3488.03|38
1649032230000|2022-04-04 00:30:30|3498.35|3490.65|3494.4|3486.7|3498.41|3490.71|3494.4|3486.7|36
1649032240000|2022-04-04 00:30:40|3494.47|3486.77|3494.27|3486.57|3495.16|3487.46|3493.07|3485.37|36
1649032250000|2022-04-04 00:30:50|3494.17|3486.47|3492.17|3484.47|3494.17|3486.47|3491.29|3483.59|38
1649032260000|2022-04-04 00:31:00|3492.19|3484.49|3493.24|3485.54|3493.24|3485.54|3491.6|3483.9|39
1649032270000|2022-04-04 00:31:10|3493.65|3485.95|3491.92|3484.22|3493.85|3486.15|3491.61|3483.91|36
1649032280000|2022-04-04 00:31:20|3491.61|3483.91|3492.89|3485.19|3492.89|3485.19|3491.09|3483.39|37
1649032290000|2022-04-04 00:31:30|3492.91|3485.21|3493.21|3485.51|3493.35|3485.65|3492.62|3484.92|37
1649032300000|2022-04-04 00:31:40|3492.78|3485.08|3492.23|3484.53|3493.21|3485.51|3491.62|3483.92|32
1649032310000|2022-04-04 00:31:50|3492.19|3484.49|3491.84|3484.14|3492.86|3485.16|3491.73|3484.03|38
1649032320000|2022-04-04 00:32:00|3492.26|3484.56|3493.42|3485.72|3493.86|3486.16|3491.84|3484.14|35
1649032330000|2022-04-04 00:32:10|3493.37|3485.67|3494.59|3486.89|3494.74|3487.04|3493.18|3485.48|39
1649032340000|2022-04-04 00:32:20|3495.07|3487.37|3496.31|3488.61|3496.51|3488.81|3494.9|3487.2|36
1649032350000|2022-04-04 00:32:30|3496.29|3488.59|3499.41|3491.71|3499.41|3491.71|3496.25|3488.55|37
1649032360000|2022-04-04 00:32:40|3499.3|3491.6|3500.61|3492.91|3502.32|3494.62|3498.95|3491.25|37
1649032370000|2022-04-04 00:32:50|3500.86|3493.16|3498.77|3491.07|3500.86|3493.16|3498.47|3490.77|39
1649032380000|2022-04-04 00:33:00|3498.8|3491.1|3497.46|3489.76|3499.21|3491.51|3497.46|3489.76|35
1649032390000|2022-04-04 00:33:10|3497.36|3489.66|3497.48|3489.78|3498.29|3490.59|3497.32|3489.62|35
1649032400000|2022-04-04 00:33:20|3497.49|3489.79|3499.61|3491.91|3499.61|3491.91|3497.4|3489.7|30
1649032410000|2022-04-04 00:33:30|3499.68|3491.98|3500.63|3492.93|3500.63|3492.93|3499.6|3491.9|28
1649032420000|2022-04-04 00:33:40|3500.84|3493.14|3501.44|3493.74|3501.99|3494.29|3500.75|3493.05|34
1649032430000|2022-04-04 00:33:50|3501.51|3493.81|3502.42|3494.72|3502.42|3494.72|3501.36|3493.66|37
1649032440000|2022-04-04 00:34:00|3502.39|3494.69|3502.74|3495.04|3503.55|3495.85|3502.17|3494.47|37
1649032450000|2022-04-04 00:34:10|3503.04|3495.34|3503.36|3495.66|3503.56|3495.86|3502.84|3495.14|30
1649032460000|2022-04-04 00:34:20|3503.35|3495.65|3502.38|3494.68|3503.44|3495.74|3502.37|3494.67|37
1649032470000|2022-04-04 00:34:30|3502.33|3494.63|3502.3|3494.6|3502.45|3494.75|3502.15|3494.45|32
1649032480000|2022-04-04 00:34:40|3502.28|3494.58|3502.79|3495.09|3502.79|3495.09|3502.16|3494.46|29
1649032490000|2022-04-04 00:34:50|3502.75|3495.05|3503.59|3495.89|3503.79|3496.09|3502.75|3495.05|34
1649032500000|2022-04-04 00:35:00|3503.53|3495.83|3500.94|3493.24|3503.53|3495.83|3500.05|3492.35|38
1649032510000|2022-04-04 00:35:10|3501.08|3493.38|3502.49|3494.79|3503.21|3495.51|3501.08|3493.38|34
1649032520000|2022-04-04 00:35:20|3502.61|3494.91|3503.09|3495.39|3503.14|3495.44|3502.16|3494.46|34
1649032530000|2022-04-04 00:35:30|3503.16|3495.46|3503.27|3495.57|3503.66|3495.96|3503.13|3495.43|35
1649032540000|2022-04-04 00:35:40|3503.26|3495.56|3502.49|3494.79|3503.36|3495.66|3502.25|3494.55|33
1649032550000|2022-04-04 00:35:50|3502.48|3494.78|3503.16|3495.46|3503.21|3495.51|3502.31|3494.61|31
1649032560000|2022-04-04 00:36:00|3503.15|3495.45|3503.22|3495.52|3503.26|3495.56|3503.01|3495.31|23
1649032570000|2022-04-04 00:36:10|3503.39|3495.69|3502.2|3494.5|3503.44|3495.74|3502.2|3494.5|33
1649032580000|2022-04-04 00:36:20|3502.17|3494.47|3503.15|3495.45|3503.21|3495.51|3501.97|3494.27|34
1649032590000|2022-04-04 00:36:30|3503.17|3495.47|3503.15|3495.45|3503.24|3495.54|3503.02|3495.32|35
1649032600000|2022-04-04 00:36:40|3503.19|3495.49|3502.38|3494.68|3503.19|3495.49|3501.81|3494.11|36
1649032610000|2022-04-04 00:36:50|3502.27|3494.57|3503.13|3495.43|3503.13|3495.43|3501.28|3493.58|32
1649032620000|2022-04-04 00:37:00|3503.1|3495.4|3503.82|3496.12|3503.88|3496.18|3502.93|3495.23|25
1649032630000|2022-04-04 00:37:10|3503.85|3496.15|3504.79|3497.09|3505.04|3497.34|3503.74|3496.04|26
1649032640000|2022-04-04 00:37:20|3505.1|3497.4|3505.16|3497.46|3505.48|3497.78|3504.46|3496.76|35
1649032650000|2022-04-04 00:37:30|3505.2|3497.5|3504.14|3496.44|3505.2|3497.5|3504.14|3496.44|38
1649032660000|2022-04-04 00:37:40|3504.18|3496.48|3504.32|3496.62|3504.52|3496.82|3504.14|3496.44|34
1649032670000|2022-04-04 00:37:50|3504.29|3496.59|3503.28|3495.58|3504.49|3496.79|3503.07|3495.37|32
1649032680000|2022-04-04 00:38:00|3503.27|3495.57|3507.38|3499.68|3507.39|3499.69|3503.26|3495.56|38
1649032690000|2022-04-04 00:38:10|3507.39|3499.69|3506.62|3498.92|3508.17|3500.47|3506.14|3498.44|38
1649032700000|2022-04-04 00:38:20|3506.69|3498.99|3506.54|3498.84|3507.66|3499.96|3506.39|3498.69|36
1649032710000|2022-04-04 00:38:30|3506.01|3498.31|3506|3498.3|3506.39|3498.69|3503.64|3495.94|36
1649032720000|2022-04-04 00:38:40|3506.09|3498.39|3507.31|3499.61|3507.34|3499.64|3506.09|3498.39|32
1649032730000|2022-04-04 00:38:50|3507.08|3499.38|3506.34|3498.64|3507.08|3499.38|3505.73|3498.03|36
1649032740000|2022-04-04 00:39:00|3506.26|3498.56|3506.76|3499.06|3506.76|3499.06|3505.98|3498.28|26
1649032750000|2022-04-04 00:39:10|3506.28|3498.58|3507.41|3499.71|3507.41|3499.71|3506.28|3498.58|29
1649032760000|2022-04-04 00:39:20|3507.15|3499.45|3506.99|3499.29|3507.52|3499.82|3506.11|3498.41|33
1649032770000|2022-04-04 00:39:30|3506.84|3499.14|3507.91|3500.21|3508.04|3500.34|3506.84|3499.14|17
1649032780000|2022-04-04 00:39:40|3508.05|3500.35|3507.56|3499.86|3508.37|3500.67|3507.25|3499.55|34
1649032790000|2022-04-04 00:39:50|3507.57|3499.87|3507.87|3500.17|3508.14|3500.44|3507.32|3499.62|32
1649032800000|2022-04-04 00:40:00|3507.79|3500.09|3507.11|3499.41|3508.07|3500.37|3506.88|3499.18|28
1649032810000|2022-04-04 00:40:10|3507.33|3499.63|3505.73|3498.03|3507.33|3499.63|3504.93|3497.23|34
1649032820000|2022-04-04 00:40:20|3505.68|3497.98|3505.74|3498.04|3507.65|3499.95|3505.64|3497.94|31
1649032830000|2022-04-04 00:40:30|3505.7|3498|3505.37|3497.67|3505.78|3498.08|3505.37|3497.67|33
1649032840000|2022-04-04 00:40:40|3505.4|3497.7|3505.15|3497.45|3505.47|3497.77|3504.55|3496.85|30
1649032850000|2022-04-04 00:40:50|3505.05|3497.35|3505.19|3497.49|3505.53|3497.83|3504.89|3497.19|28
1649032860000|2022-04-04 00:41:00|3505.23|3497.53|3505.72|3498.02|3505.72|3498.02|3504.99|3497.29|28
1649032870000|2022-04-04 00:41:10|3505.78|3498.08|3505.11|3497.41|3506.03|3498.33|3504.86|3497.16|28
1649032880000|2022-04-04 00:41:20|3505.21|3497.51|3505.42|3497.72|3505.54|3497.84|3505.21|3497.51|21
1649032890000|2022-04-04 00:41:30|3505.41|3497.71|3506.01|3498.31|3506.01|3498.31|3505.33|3497.63|27
1649032900000|2022-04-04 00:41:40|3506.05|3498.35|3506.99|3499.29|3507.12|3499.42|3506.05|3498.35|22
1649032910000|2022-04-04 00:41:50|3506.9|3499.2|3507.66|3499.96|3508.42|3500.72|3506.9|3499.2|27
1649032920000|2022-04-04 00:42:00|3507.75|3500.05|3507.89|3500.19|3508.07|3500.37|3507.28|3499.58|31
1649032930000|2022-04-04 00:42:10|3508.06|3500.36|3508.37|3500.67|3508.45|3500.75|3507.89|3500.19|17
1649032940000|2022-04-04 00:42:20|3508.39|3500.69|3507.81|3500.11|3508.39|3500.69|3507.81|3500.11|29
1649032950000|2022-04-04 00:42:30|3507.87|3500.17|3507.85|3500.15|3508.11|3500.41|3507.85|3500.15|25
1649032960000|2022-04-04 00:42:40|3507.89|3500.19|3507.61|3499.91|3507.89|3500.19|3507.54|3499.84|33
1649032970000|2022-04-04 00:42:50|3507.62|3499.92|3505.35|3497.65|3507.69|3499.99|3505.34|3497.64|36
1649032980000|2022-04-04 00:43:00|3505.36|3497.66|3503.91|3496.21|3505.36|3497.66|3503.91|3496.21|35
1649032990000|2022-04-04 00:43:10|3503.94|3496.24|3503.96|3496.26|3504.37|3496.67|3503.83|3496.13|31
1649033000000|2022-04-04 00:43:20|3503.95|3496.25|3503.21|3495.51|3503.95|3496.25|3503.13|3495.43|32
1649033010000|2022-04-04 00:43:30|3503.22|3495.52|3502.99|3495.29|3503.76|3496.06|3502.85|3495.15|33
1649033020000|2022-04-04 00:43:40|3503|3495.3|3502.52|3494.82|3503.06|3495.36|3502.52|3494.82|22
1649033030000|2022-04-04 00:43:50|3502.89|3495.19|3504.01|3496.31|3504.59|3496.89|3502.89|3495.19|30
1649033040000|2022-04-04 00:44:00|3503.78|3496.08|3503.34|3495.64|3504.07|3496.37|3503.19|3495.49|35
1649033050000|2022-04-04 00:44:10|3503.38|3495.68|3505.04|3497.34|3505.38|3497.68|3503.37|3495.67|36
1649033060000|2022-04-04 00:44:20|3505.05|3497.35|3504.9|3497.2|3505.4|3497.7|3504.75|3497.05|37
1649033070000|2022-04-04 00:44:30|3504.75|3497.05|3502.4|3494.7|3504.9|3497.2|3501.71|3494.01|33
1649033080000|2022-04-04 00:44:40|3502.48|3494.78|3502.6|3494.9|3503.46|3495.76|3501.96|3494.26|37
1649033090000|2022-04-04 00:44:50|3502.61|3494.91|3502.69|3494.99|3503.3|3495.6|3502.56|3494.86|38
1649033100000|2022-04-04 00:45:00|3502.67|3494.97|3505.29|3497.59|3505.4|3497.7|3502.46|3494.76|37
1649033110000|2022-04-04 00:45:10|3505.44|3497.74|3506.74|3499.04|3506.78|3499.08|3504.65|3496.95|34
1649033120000|2022-04-04 00:45:20|3506.8|3499.1|3506.45|3498.75|3506.8|3499.1|3506.16|3498.46|34
1649033130000|2022-04-04 00:45:30|3506.47|3498.77|3507.49|3499.79|3507.66|3499.96|3506.41|3498.71|30
1649033140000|2022-04-04 00:45:40|3507.48|3499.78|3507.79|3500.09|3507.79|3500.09|3506.34|3498.64|33
1649033150000|2022-04-04 00:45:50|3507.73|3500.03|3508.03|3500.33|3508.07|3500.37|3507.19|3499.49|30
1649033160000|2022-04-04 00:46:00|3508.06|3500.36|3506.02|3498.32|3508.06|3500.36|3506.02|3498.32|31
1649033170000|2022-04-04 00:46:10|3506.22|3498.52|3504.44|3496.74|3506.22|3498.52|3504.41|3496.71|37
1649033180000|2022-04-04 00:46:20|3504.37|3496.67|3503.99|3496.29|3504.44|3496.74|3503.79|3496.09|32
1649033190000|2022-04-04 00:46:30|3504.08|3496.38|3503.44|3495.74|3504.13|3496.43|3503.38|3495.68|35
1649033200000|2022-04-04 00:46:40|3503.4|3495.7|3503.4|3495.7|3503.61|3495.91|3503.32|3495.62|30
1649033210000|2022-04-04 00:46:50|3503.45|3495.75|3502.42|3494.72|3503.45|3495.75|3502.37|3494.67|30
1649033220000|2022-04-04 00:47:00|3502.52|3494.82|3502.71|3495.01|3503.12|3495.42|3502.52|3494.82|29
1649033230000|2022-04-04 00:47:10|3502.79|3495.09|3502.7|3495|3503.28|3495.58|3502.65|3494.95|21
1649033240000|2022-04-04 00:47:20|3502.71|3495.01|3502.58|3494.88|3502.71|3495.01|3502.43|3494.73|35
1649033250000|2022-04-04 00:47:30|3502.57|3494.87|3501.73|3494.03|3503.67|3495.97|3501.73|3494.03|32
1649033260000|2022-04-04 00:47:40|3501.77|3494.07|3501.16|3493.46|3501.77|3494.07|3500.75|3493.05|32
1649033270000|2022-04-04 00:47:50|3501.3|3493.6|3501.46|3493.76|3501.5|3493.8|3501.07|3493.37|35
1649033280000|2022-04-04 00:48:00|3501.42|3493.72|3501.03|3493.33|3501.5|3493.8|3500.78|3493.08|32
1649033290000|2022-04-04 00:48:10|3501.05|3493.35|3499.69|3491.99|3501.05|3493.35|3499.08|3491.38|36
1649033300000|2022-04-04 00:48:20|3499.89|3492.19|3497.2|3489.5|3500.03|3492.33|3497.2|3489.5|39
1649033310000|2022-04-04 00:48:30|3497.34|3489.64|3498.72|3491.02|3498.96|3491.26|3497.34|3489.64|27
1649033320000|2022-04-04 00:48:40|3498.56|3490.86|3496.42|3488.72|3498.64|3490.94|3496.4|3488.7|34
1649033330000|2022-04-04 00:48:50|3496.43|3488.73|3496.54|3488.84|3496.96|3489.26|3496.42|3488.72|36
1649033340000|2022-04-04 00:49:00|3496.61|3488.91|3496.1|3488.4|3496.65|3488.95|3496.1|3488.4|26
1649033350000|2022-04-04 00:49:10|3496.03|3488.33|3495.7|3488|3496.07|3488.37|3494.7|3487|33
1649033360000|2022-04-04 00:49:20|3495.72|3488.02|3494.37|3486.67|3496.06|3488.36|3494.16|3486.46|32
1649033370000|2022-04-04 00:49:30|3494.44|3486.74|3495.51|3487.81|3495.51|3487.81|3493.59|3485.89|39
1649033380000|2022-04-04 00:49:40|3495.22|3487.52|3493.88|3486.18|3495.22|3487.52|3493.88|3486.18|38
1649033390000|2022-04-04 00:49:50|3493.89|3486.19|3494.34|3486.64|3495.04|3487.34|3493.89|3486.19|35
1649033400000|2022-04-04 00:50:00|3494.33|3486.63|3496.7|3489|3496.73|3489.03|3494.22|3486.52|37
1649033410000|2022-04-04 00:50:10|3496.71|3489.01|3496|3488.3|3497.01|3489.31|3495.93|3488.23|31
1649033420000|2022-04-04 00:50:20|3496.08|3488.38|3494.7|3487|3496.97|3489.27|3494.16|3486.46|36
1649033430000|2022-04-04 00:50:30|3494.71|3487.01|3491.92|3484.22|3494.74|3487.04|3491.91|3484.21|29
1649033440000|2022-04-04 00:50:40|3492.75|3485.05|3492.58|3484.88|3492.99|3485.29|3491.45|3483.75|37
1649033450000|2022-04-04 00:50:50|3492.68|3484.98|3491.68|3483.98|3492.68|3484.98|3491.33|3483.63|35
1649033460000|2022-04-04 00:51:00|3491.72|3484.02|3487.7|3480|3492.05|3484.35|3487.51|3479.81|35
1649033470000|2022-04-04 00:51:10|3487.71|3480.01|3488.21|3480.51|3488.22|3480.52|3486.46|3478.76|38
1649033480000|2022-04-04 00:51:20|3488.16|3480.46|3486.69|3478.99|3488.19|3480.49|3485.99|3478.29|40
1649033490000|2022-04-04 00:51:30|3486.7|3479|3487.28|3479.58|3487.62|3479.92|3486.16|3478.46|36
1649033500000|2022-04-04 00:51:40|3487.32|3479.62|3485.62|3477.92|3487.91|3480.21|3484.98|3477.28|38
1649033510000|2022-04-04 00:51:50|3485.39|3477.69|3485.54|3477.84|3485.54|3477.84|3484.31|3476.61|35
1649033520000|2022-04-04 00:52:00|3485.48|3477.78|3488.09|3480.39|3488.21|3480.51|3485.48|3477.78|39
1649033530000|2022-04-04 00:52:10|3488.08|3480.38|3488.2|3480.5|3488.45|3480.75|3487.31|3479.61|38
1649033540000|2022-04-04 00:52:20|3488.36|3480.66|3488.62|3480.92|3489.1|3481.4|3488.19|3480.49|33
1649033550000|2022-04-04 00:52:30|3488.59|3480.89|3489.18|3481.48|3489.42|3481.72|3488.39|3480.69|33
1649033560000|2022-04-04 00:52:40|3489.13|3481.43|3487.95|3480.25|3489.15|3481.45|3487.61|3479.91|34
1649033570000|2022-04-04 00:52:50|3488.3|3480.6|3488.37|3480.67|3488.43|3480.73|3487.51|3479.81|33
1649033580000|2022-04-04 00:53:00|3488.47|3480.77|3488.69|3480.99|3489.05|3481.35|3487.68|3479.98|37
1649033590000|2022-04-04 00:53:10|3489|3481.3|3490.03|3482.33|3490.56|3482.86|3488.74|3481.04|38
1649033600000|2022-04-04 00:53:20|3489.91|3482.21|3491.3|3483.6|3491.56|3483.86|3489.81|3482.11|38
1649033610000|2022-04-04 00:53:30|3491.37|3483.67|3491.74|3484.04|3492.84|3485.14|3491.17|3483.47|34
1649033620000|2022-04-04 00:53:40|3492.14|3484.44|3493.54|3485.84|3493.84|3486.14|3491.44|3483.74|35
1649033630000|2022-04-04 00:53:50|3493.58|3485.88|3493.53|3485.83|3494.72|3487.02|3493.53|3485.83|35
1649033640000|2022-04-04 00:54:00|3493.5|3485.8|3494.03|3486.33|3494.24|3486.54|3493.5|3485.8|34
1649033650000|2022-04-04 00:54:10|3493.85|3486.15|3494.71|3487.01|3495.19|3487.49|3493.77|3486.07|37
1649033660000|2022-04-04 00:54:20|3494.99|3487.29|3495.19|3487.49|3495.53|3487.83|3493.77|3486.07|20
1649033670000|2022-04-04 00:54:30|3495.18|3487.48|3495.16|3487.46|3495.19|3487.49|3494.37|3486.67|19
1649033680000|2022-04-04 00:54:40|3495.15|3487.45|3495.27|3487.57|3495.5|3487.8|3495.15|3487.45|14
1649033690000|2022-04-04 00:54:50|3495.29|3487.59|3494.91|3487.21|3496.18|3488.48|3494.8|3487.1|19
1649033700000|2022-04-04 00:55:00|3495.02|3487.32|3495.9|3488.2|3495.98|3488.28|3494.02|3486.32|31
1649033710000|2022-04-04 00:55:10|3495.95|3488.25|3494.08|3486.38|3495.96|3488.26|3494.08|3486.38|27
1649033720000|2022-04-04 00:55:20|3494.09|3486.39|3491.71|3484.01|3494.11|3486.41|3491.61|3483.91|34
1649033730000|2022-04-04 00:55:30|3492.11|3484.41|3491.82|3484.12|3492.19|3484.49|3491.63|3483.93|34
1649033740000|2022-04-04 00:55:40|3491.84|3484.14|3492.23|3484.53|3492.25|3484.55|3491.76|3484.06|22
1649033750000|2022-04-04 00:55:50|3492.22|3484.52|3492.23|3484.53|3492.28|3484.58|3492.12|3484.42|23
1649033760000|2022-04-04 00:56:00|3492.24|3484.54|3492.4|3484.7|3492.53|3484.83|3492.04|3484.34|25
1649033770000|2022-04-04 00:56:10|3492.38|3484.68|3491.75|3484.05|3492.43|3484.73|3491.75|3484.05|24
1649033780000|2022-04-04 00:56:20|3491.83|3484.13|3491.7|3484|3491.86|3484.16|3491.67|3483.97|25
1649033790000|2022-04-04 00:56:30|3491.71|3484.01|3491.04|3483.34|3491.71|3484.01|3490.61|3482.91|32
1649033800000|2022-04-04 00:56:40|3491.13|3483.43|3491.62|3483.92|3491.73|3484.03|3490.87|3483.17|35
1649033810000|2022-04-04 00:56:50|3492.62|3484.92|3490.57|3482.87|3492.84|3485.14|3490.4|3482.7|36
1649033820000|2022-04-04 00:57:00|3490.61|3482.91|3487.6|3479.9|3491.21|3483.51|3487.6|3479.9|39
1649033830000|2022-04-04 00:57:10|3487.28|3479.58|3486.13|3478.43|3487.36|3479.66|3485.96|3478.26|39
1649033840000|2022-04-04 00:57:20|3486.12|3478.42|3484.85|3477.15|3487.25|3479.55|3484.27|3476.57|35
1649033850000|2022-04-04 00:57:30|3484.64|3476.94|3480.64|3472.94|3484.64|3476.94|3480.63|3472.93|36
1649033860000|2022-04-04 00:57:40|3480.83|3473.13|3480.21|3472.51|3481.09|3473.39|3479.78|3472.08|36
1649033870000|2022-04-04 00:57:50|3479.82|3472.12|3478.81|3471.11|3479.82|3472.12|3478.13|3470.43|38
1649033880000|2022-04-04 00:58:00|3478.24|3470.54|3479.41|3471.71|3479.55|3471.85|3477.8|3470.1|40
1649033890000|2022-04-04 00:58:10|3480|3472.3|3480.93|3473.23|3481.08|3473.38|3479.77|3472.07|36
1649033900000|2022-04-04 00:58:20|3480.89|3473.19|3479.69|3471.99|3481.82|3474.12|3479.65|3471.95|36
1649033910000|2022-04-04 00:58:30|3479.66|3471.96|3480.21|3472.51|3480.27|3472.57|3479.62|3471.92|33
1649033920000|2022-04-04 00:58:40|3480.2|3472.5|3480.19|3472.49|3480.24|3472.54|3479.18|3471.48|33
1649033930000|2022-04-04 00:58:50|3480.14|3472.44|3480.56|3472.86|3480.89|3473.19|3479.75|3472.05|34
1649033940000|2022-04-04 00:59:00|3480.68|3472.98|3478.76|3471.06|3480.86|3473.16|3478.76|3471.06|34
1649033950000|2022-04-04 00:59:10|3479.01|3471.31|3478.86|3471.16|3479.04|3471.34|3478.71|3471.01|33
1649033960000|2022-04-04 00:59:20|3478.84|3471.14|3478.61|3470.91|3479.35|3471.65|3478.4|3470.7|32
1649033970000|2022-04-04 00:59:30|3478.25|3470.55|3478.53|3470.83|3478.97|3471.27|3478.25|3470.55|37
1649033980000|2022-04-04 00:59:40|3478.46|3470.76|3477.89|3470.19|3478.8|3471.1|3477.77|3470.07|37
1649033990000|2022-04-04 00:59:50|3477.68|3469.98|3478.28|3470.58|3478.89|3471.19|3474.06|3466.36|40
1649034000000|2022-04-04 01:00:00|3479.07|3471.37|3477.15|3469.45|3479.76|3472.06|3477.15|3469.45|39
1649034010000|2022-04-04 01:00:10|3477.26|3469.56|3477.15|3469.45|3479.2|3471.5|3476.84|3469.14|38
1649034020000|2022-04-04 01:00:20|3477.2|3469.5|3480.75|3473.05|3480.75|3473.05|3476.93|3469.23|39
1649034030000|2022-04-04 01:00:30|3480.8|3473.1|3482.68|3474.98|3482.7|3475|3480.8|3473.1|38
1649034040000|2022-04-04 01:00:40|3482.66|3474.96|3484.7|3477|3485.27|3477.57|3482.56|3474.86|39
1649034050000|2022-04-04 01:00:50|3484.76|3477.06|3485.02|3477.32|3485.02|3477.32|3483.15|3475.45|39
1649034060000|2022-04-04 01:01:00|3485.05|3477.35|3484.74|3477.04|3485.64|3477.94|3484.47|3476.77|34
1649034070000|2022-04-04 01:01:10|3484.73|3477.03|3485.09|3477.39|3485.42|3477.72|3484.59|3476.89|35
1649034080000|2022-04-04 01:01:20|3485.06|3477.36|3486.25|3478.55|3486.25|3478.55|3485.05|3477.35|30
1649034090000|2022-04-04 01:01:30|3486.12|3478.42|3486.86|3479.16|3486.99|3479.29|3486.12|3478.42|35
1649034100000|2022-04-04 01:01:40|3486.84|3479.14|3486.78|3479.08|3486.94|3479.24|3485.48|3477.78|32
1649034110000|2022-04-04 01:01:50|3486.89|3479.19|3489.12|3481.42|3489.7|3482|3486.89|3479.19|34
1649034120000|2022-04-04 01:02:00|3489.1|3481.4|3488.84|3481.14|3489.12|3481.42|3488.72|3481.02|28
1649034130000|2022-04-04 01:02:10|3488.85|3481.15|3486.62|3478.92|3488.91|3481.21|3486.34|3478.64|29
1649034140000|2022-04-04 01:02:20|3486.61|3478.91|3488|3480.3|3488.07|3480.37|3486.39|3478.69|37
1649034150000|2022-04-04 01:02:30|3488.02|3480.32|3488.77|3481.07|3489.16|3481.46|3487.97|3480.27|32
1649034160000|2022-04-04 01:02:40|3488.74|3481.04|3488.72|3481.02|3489.01|3481.31|3488.63|3480.93|37
1649034170000|2022-04-04 01:02:50|3488.74|3481.04|3488.41|3480.71|3489.03|3481.33|3488.41|3480.71|36
1649034180000|2022-04-04 01:03:00|3488.46|3480.76|3487.56|3479.86|3489.03|3481.33|3487.42|3479.72|32
1649034190000|2022-04-04 01:03:10|3487.53|3479.83|3488.81|3481.11|3489.2|3481.5|3487.53|3479.83|35
1649034200000|2022-04-04 01:03:20|3488.85|3481.15|3488.82|3481.12|3489.5|3481.8|3488.78|3481.08|36
1649034210000|2022-04-04 01:03:30|3489.07|3481.37|3488.1|3480.4|3489.09|3481.39|3487.54|3479.84|40
1649034220000|2022-04-04 01:03:40|3488.19|3480.49|3485.47|3477.77|3488.22|3480.52|3485.4|3477.7|37
1649034230000|2022-04-04 01:03:50|3485.45|3477.75|3485.56|3477.86|3486.34|3478.64|3485.27|3477.57|40
1649034240000|2022-04-04 01:04:00|3485.57|3477.87|3485.52|3477.82|3486.43|3478.73|3485.35|3477.65|35
1649034250000|2022-04-04 01:04:10|3485.53|3477.83|3485.44|3477.74|3485.98|3478.28|3485.44|3477.74|32
1649034260000|2022-04-04 01:04:20|3485.43|3477.73|3483.29|3475.59|3485.43|3477.73|3482.8|3475.1|36
1649034270000|2022-04-04 01:04:30|3483.16|3475.46|3482.31|3474.61|3483.47|3475.77|3482.01|3474.31|38
1649034280000|2022-04-04 01:04:40|3482.37|3474.67|3482.02|3474.32|3483.42|3475.72|3481.76|3474.06|35
1649034290000|2022-04-04 01:04:50|3482.09|3474.39|3482.72|3475.02|3483.47|3475.77|3481.55|3473.85|37
1649034300000|2022-04-04 01:05:00|3482.85|3475.15|3482.09|3474.39|3483.01|3475.31|3481.84|3474.14|39
1649034310000|2022-04-04 01:05:10|3482.21|3474.51|3479.69|3471.99|3482.28|3474.58|3479.64|3471.94|37
1649034320000|2022-04-04 01:05:20|3480.21|3472.51|3481.41|3473.71|3481.53|3473.83|3479.25|3471.55|40
1649034330000|2022-04-04 01:05:30|3481.43|3473.73|3479.82|3472.12|3481.43|3473.73|3479.12|3471.42|37
1649034340000|2022-04-04 01:05:40|3479.98|3472.28|3479|3471.3|3480.35|3472.65|3479|3471.3|37
1649034350000|2022-04-04 01:05:50|3479.45|3471.75|3478.93|3471.23|3480.17|3472.47|3478.93|3471.23|39
1649034360000|2022-04-04 01:06:00|3479.67|3471.97|3478.54|3470.84|3480.19|3472.49|3478.54|3470.84|36
1649034370000|2022-04-04 01:06:10|3478.48|3470.78|3482.14|3474.44|3482.14|3474.44|3478.48|3470.78|40
1649034380000|2022-04-04 01:06:20|3482.11|3474.41|3482.12|3474.42|3484.02|3476.32|3482.11|3474.41|39
1649034390000|2022-04-04 01:06:30|3482.33|3474.63|3478.29|3470.59|3482.33|3474.63|3478.02|3470.32|37
1649034400000|2022-04-04 01:06:40|3478.63|3470.93|3478.46|3470.76|3479.05|3471.35|3478.31|3470.61|37
1649034410000|2022-04-04 01:06:50|3478.99|3471.29|3479.03|3471.33|3479.03|3471.33|3478.15|3470.45|33
1649034420000|2022-04-04 01:07:00|3479.43|3471.73|3480.04|3472.34|3481.14|3473.44|3479.04|3471.34|38
1649034430000|2022-04-04 01:07:10|3480.06|3472.36|3482.47|3474.77|3482.47|3474.77|3479.45|3471.75|33
1649034440000|2022-04-04 01:07:20|3482.27|3474.57|3479.99|3472.29|3482.56|3474.86|3479.96|3472.26|37
1649034450000|2022-04-04 01:07:30|3479.94|3472.24|3481.15|3473.45|3481.58|3473.88|3479.94|3472.24|38
1649034460000|2022-04-04 01:07:40|3481.1|3473.4|3482.2|3474.5|3482.23|3474.53|3481.1|3473.4|33
1649034470000|2022-04-04 01:07:50|3482.19|3474.49|3483.02|3475.32|3483.02|3475.32|3482.02|3474.32|30
1649034480000|2022-04-04 01:08:00|3483.04|3475.34|3483.92|3476.22|3484.44|3476.74|3483.04|3475.34|36
1649034490000|2022-04-04 01:08:10|3483.94|3476.24|3483.87|3476.17|3484.9|3477.2|3483.79|3476.09|35
1649034500000|2022-04-04 01:08:20|3484.07|3476.37|3484.2|3476.5|3484.81|3477.11|3484.05|3476.35|37
1649034510000|2022-04-04 01:08:30|3484.18|3476.48|3485.64|3477.94|3485.85|3478.15|3484.14|3476.44|34
1649034520000|2022-04-04 01:08:40|3485.6|3477.9|3485.81|3478.11|3486.14|3478.44|3485.46|3477.76|33
1649034530000|2022-04-04 01:08:50|3485.77|3478.07|3486.36|3478.66|3486.46|3478.76|3485.66|3477.96|39
1649034540000|2022-04-04 01:09:00|3486.38|3478.68|3486.26|3478.56|3486.52|3478.82|3486.26|3478.56|32
1649034550000|2022-04-04 01:09:10|3485.69|3477.99|3486.86|3479.16|3486.88|3479.18|3485.37|3477.67|34
1649034560000|2022-04-04 01:09:20|3486.85|3479.15|3487.28|3479.58|3488.07|3480.37|3486.78|3479.08|33
1649034570000|2022-04-04 01:09:30|3487.25|3479.55|3488.35|3480.65|3488.81|3481.11|3487.16|3479.46|21
1649034580000|2022-04-04 01:09:40|3488.57|3480.87|3487.8|3480.1|3488.7|3481|3487.57|3479.87|38
1649034590000|2022-04-04 01:09:50|3487.85|3480.15|3489.65|3481.95|3489.98|3482.28|3487.85|3480.15|33
1649034600000|2022-04-04 01:10:00|3489.64|3481.94|3489.67|3481.97|3489.83|3482.13|3489.61|3481.91|38
1649034610000|2022-04-04 01:10:10|3489.71|3482.01|3489.04|3481.34|3489.74|3482.04|3488.95|3481.25|37
1649034620000|2022-04-04 01:10:20|3489.03|3481.33|3489.11|3481.41|3489.39|3481.69|3488.9|3481.2|38
1649034630000|2022-04-04 01:10:30|3489.09|3481.39|3490.09|3482.39|3490.09|3482.39|3489.07|3481.37|36
1649034640000|2022-04-04 01:10:40|3490.22|3482.52|3489.34|3481.64|3490.23|3482.53|3488.88|3481.18|32
1649034650000|2022-04-04 01:10:50|3489.29|3481.59|3490.74|3483.04|3490.76|3483.06|3489.28|3481.58|24
1649034660000|2022-04-04 01:11:00|3490.52|3482.82|3491.58|3483.88|3491.59|3483.89|3490.52|3482.82|19
1649034670000|2022-04-04 01:11:10|3491.42|3483.72|3490.57|3482.87|3491.59|3483.89|3490.17|3482.47|30
1649034680000|2022-04-04 01:11:20|3490.28|3482.58|3490.74|3483.04|3491.11|3483.41|3489.91|3482.21|39
1649034690000|2022-04-04 01:11:30|3490.4|3482.7|3490.26|3482.56|3491.21|3483.51|3490.26|3482.56|32
1649034700000|2022-04-04 01:11:40|3490.25|3482.55|3490.23|3482.53|3490.49|3482.79|3489.83|3482.13|33
1649034710000|2022-04-04 01:11:50|3490.61|3482.91|3491.04|3483.34|3491.51|3483.81|3490.61|3482.91|34
1649034720000|2022-04-04 01:12:00|3490.97|3483.27|3489.91|3482.21|3491.11|3483.41|3489.91|3482.21|39
1649034730000|2022-04-04 01:12:10|3489.8|3482.1|3488.69|3480.99|3490.62|3482.92|3488.69|3480.99|39
1649034740000|2022-04-04 01:12:20|3488.61|3480.91|3490.36|3482.66|3490.45|3482.75|3488.42|3480.72|33
1649034750000|2022-04-04 01:12:30|3490.43|3482.73|3490.98|3483.28|3490.98|3483.28|3490.12|3482.42|33
1649034760000|2022-04-04 01:12:40|3490.97|3483.27|3491.01|3483.31|3491.69|3483.99|3490.87|3483.17|32
1649034770000|2022-04-04 01:12:50|3491|3483.3|3491.03|3483.33|3491.07|3483.37|3490.91|3483.21|24
1649034780000|2022-04-04 01:13:00|3491|3483.3|3490.92|3483.22|3491.14|3483.44|3490.81|3483.11|22
1649034790000|2022-04-04 01:13:10|3491.03|3483.33|3492.18|3484.48|3492.33|3484.63|3490.93|3483.23|29
1649034800000|2022-04-04 01:13:20|3492.16|3484.46|3492.19|3484.49|3492.33|3484.63|3491.76|3484.06|24
1649034810000|2022-04-04 01:13:30|3492.18|3484.48|3492.22|3484.52|3492.36|3484.66|3492.05|3484.35|33
1649034820000|2022-04-04 01:13:40|3492.14|3484.44|3491.92|3484.22|3492.46|3484.76|3491.92|3484.22|26
1649034830000|2022-04-04 01:13:50|3491.95|3484.25|3492.69|3484.99|3492.83|3485.13|3491.92|3484.22|28
1649034840000|2022-04-04 01:14:00|3492.28|3484.58|3491.81|3484.11|3492.28|3484.58|3490.54|3482.84|34
1649034850000|2022-04-04 01:14:10|3491.78|3484.08|3492.07|3484.37|3492.94|3485.24|3491.78|3484.08|36
1649034860000|2022-04-04 01:14:20|3492.01|3484.31|3492.31|3484.61|3492.43|3484.73|3491.04|3483.34|38
1649034870000|2022-04-04 01:14:30|3492.4|3484.7|3492.75|3485.05|3492.99|3485.29|3492.4|3484.7|28
1649034880000|2022-04-04 01:14:40|3492.76|3485.06|3493.29|3485.59|3493.29|3485.59|3492.76|3485.06|33
1649034890000|2022-04-04 01:14:50|3493.3|3485.6|3493.4|3485.7|3493.52|3485.82|3493.17|3485.47|24
1649034900000|2022-04-04 01:15:00|3493.5|3485.8|3493.03|3485.33|3493.56|3485.86|3493.03|3485.33|30
1649034910000|2022-04-04 01:15:10|3492.98|3485.28|3493.45|3485.75|3493.5|3485.8|3492.85|3485.15|30
1649034920000|2022-04-04 01:15:20|3493.49|3485.79|3494.05|3486.35|3494.11|3486.41|3493.45|3485.75|30
1649034930000|2022-04-04 01:15:30|3493.99|3486.29|3493.93|3486.23|3494.07|3486.37|3493.92|3486.22|25
1649034940000|2022-04-04 01:15:40|3493.94|3486.24|3493.94|3486.24|3494.66|3486.96|3493.79|3486.09|37
1649034950000|2022-04-04 01:15:50|3494.14|3486.44|3494.13|3486.43|3494.5|3486.8|3493.81|3486.11|34
1649034960000|2022-04-04 01:16:00|3494.27|3486.57|3494.2|3486.5|3494.28|3486.58|3494.13|3486.43|20
1649034970000|2022-04-04 01:16:10|3494.19|3486.49|3494.4|3486.7|3494.48|3486.78|3494.19|3486.49|16
1649034980000|2022-04-04 01:16:20|3494.97|3487.27|3495.62|3487.92|3495.67|3487.97|3494.84|3487.14|27
1649034990000|2022-04-04 01:16:30|3495.67|3487.97|3495.88|3488.18|3495.9|3488.2|3495.62|3487.92|17
1649035000000|2022-04-04 01:16:40|3495.85|3488.15|3496.2|3488.5|3496.2|3488.5|3495.33|3487.63|22
1649035010000|2022-04-04 01:16:50|3496.17|3488.47|3496.18|3488.48|3496.33|3488.63|3496.12|3488.42|15
1649035020000|2022-04-04 01:17:00|3496.14|3488.44|3495.86|3488.16|3496.21|3488.51|3495.86|3488.16|18
1649035030000|2022-04-04 01:17:10|3495.93|3488.23|3496.3|3488.6|3496.84|3489.14|3495.2|3487.5|25
1649035040000|2022-04-04 01:17:20|3496.32|3488.62|3497|3489.3|3497.02|3489.32|3496.3|3488.6|21
1649035050000|2022-04-04 01:17:30|3496.96|3489.26|3497.17|3489.47|3497.19|3489.49|3496.96|3489.26|22
1649035060000|2022-04-04 01:17:40|3497.23|3489.53|3497.25|3489.55|3497.67|3489.97|3497.13|3489.43|23
1649035070000|2022-04-04 01:17:50|3497.24|3489.54|3498.18|3490.48|3498.22|3490.52|3497.13|3489.43|26
1649035080000|2022-04-04 01:18:00|3498.16|3490.46|3498.19|3490.49|3498.28|3490.58|3498.12|3490.42|9
1649035090000|2022-04-04 01:18:10|3498.15|3490.45|3497.99|3490.29|3498.32|3490.62|3497.33|3489.63|25
1649035100000|2022-04-04 01:18:20|3498.01|3490.31|3498.2|3490.5|3498.41|3490.71|3497.86|3490.16|25
1649035110000|2022-04-04 01:18:30|3498.21|3490.51|3498.23|3490.53|3498.5|3490.8|3498.15|3490.45|29
1649035120000|2022-04-04 01:18:40|3498.24|3490.54|3498.2|3490.5|3498.54|3490.84|3497.69|3489.99|28
1649035130000|2022-04-04 01:18:50|3498.19|3490.49|3497.34|3489.64|3498.69|3490.99|3497.34|3489.64|30
1649035140000|2022-04-04 01:19:00|3497.28|3489.58|3496.38|3488.68|3497.28|3489.58|3496.13|3488.43|32
1649035150000|2022-04-04 01:19:10|3496.35|3488.65|3494.82|3487.12|3496.42|3488.72|3494.45|3486.75|37
1649035160000|2022-04-04 01:19:20|3494.83|3487.13|3494.04|3486.34|3495.26|3487.56|3494.04|3486.34|30
1649035170000|2022-04-04 01:19:30|3494.02|3486.32|3492.88|3485.18|3494.21|3486.51|3492.88|3485.18|31
1649035180000|2022-04-04 01:19:40|3492.85|3485.15|3492.71|3485.01|3493.17|3485.47|3492.71|3485.01|22
1649035190000|2022-04-04 01:19:50|3492.37|3484.67|3491.79|3484.09|3492.99|3485.29|3491.08|3483.38|35
1649035200000|2022-04-04 01:20:00|3491.69|3483.99|3491.41|3483.71|3491.69|3483.99|3491.07|3483.37|34
1649035210000|2022-04-04 01:20:10|3491.38|3483.68|3490.38|3482.68|3491.54|3483.84|3490.24|3482.54|33
1649035220000|2022-04-04 01:20:20|3490.36|3482.66|3489.67|3481.97|3490.36|3482.66|3489.63|3481.93|37
1649035230000|2022-04-04 01:20:30|3489.36|3481.66|3489.16|3481.46|3489.42|3481.72|3489.03|3481.33|32
1649035240000|2022-04-04 01:20:40|3489.25|3481.55|3488.87|3481.17|3489.25|3481.55|3488.87|3481.17|11
1649035250000|2022-04-04 01:20:50|3488.91|3481.21|3489.95|3482.25|3490.26|3482.56|3488.91|3481.21|35
1649035260000|2022-04-04 01:21:00|3489.93|3482.23|3489.32|3481.62|3490.21|3482.51|3489.01|3481.31|30
1649035270000|2022-04-04 01:21:10|3489.23|3481.53|3488.38|3480.68|3489.27|3481.57|3488.31|3480.61|28
1649035280000|2022-04-04 01:21:20|3488.41|3480.71|3488.75|3481.05|3489.02|3481.32|3488.27|3480.57|29
1649035290000|2022-04-04 01:21:30|3488.76|3481.06|3488.88|3481.18|3489.77|3482.07|3488.75|3481.05|32
1649035300000|2022-04-04 01:21:40|3489.01|3481.31|3487.88|3480.18|3489.01|3481.31|3487.88|3480.18|36
1649035310000|2022-04-04 01:21:50|3487.84|3480.14|3487.16|3479.46|3487.86|3480.16|3486.84|3479.14|34
1649035320000|2022-04-04 01:22:00|3487.11|3479.41|3486.8|3479.1|3487.21|3479.51|3486.21|3478.51|36
1649035330000|2022-04-04 01:22:10|3486.95|3479.25|3488.72|3481.02|3488.84|3481.14|3486.91|3479.21|31
1649035340000|2022-04-04 01:22:20|3488.73|3481.03|3489.08|3481.38|3489.86|3482.16|3488.73|3481.03|38
1649035350000|2022-04-04 01:22:30|3489.12|3481.42|3487.28|3479.58|3489.12|3481.42|3487.28|3479.58|30
1649035360000|2022-04-04 01:22:40|3487.4|3479.7|3488.41|3480.71|3488.56|3480.86|3487.37|3479.67|34
1649035370000|2022-04-04 01:22:50|3488.42|3480.72|3487.75|3480.05|3488.53|3480.83|3487.16|3479.46|37
1649035380000|2022-04-04 01:23:00|3487.8|3480.1|3488.17|3480.47|3488.25|3480.55|3487.57|3479.87|35
1649035390000|2022-04-04 01:23:10|3487.99|3480.29|3488.01|3480.31|3488.65|3480.95|3487.99|3480.29|38
1649035400000|2022-04-04 01:23:20|3488.03|3480.33|3488.25|3480.55|3488.67|3480.97|3488.03|3480.33|36
1649035410000|2022-04-04 01:23:30|3488.72|3481.02|3489.62|3481.92|3489.81|3482.11|3488.72|3481.02|32
1649035420000|2022-04-04 01:23:40|3489.63|3481.93|3489.63|3481.93|3489.71|3482.01|3489.59|3481.89|24
1649035430000|2022-04-04 01:23:50|3489.67|3481.97|3489.95|3482.25|3490.26|3482.56|3489.63|3481.93|19
1649035440000|2022-04-04 01:24:00|3489.96|3482.26|3488.37|3480.67|3490.11|3482.41|3488.34|3480.64|26
1649035450000|2022-04-04 01:24:10|3488.2|3480.5|3486.69|3478.99|3488.25|3480.55|3486.68|3478.98|36
1649035460000|2022-04-04 01:24:20|3486.83|3479.13|3487.1|3479.4|3487.75|3480.05|3486.75|3479.05|34
1649035470000|2022-04-04 01:24:30|3487.11|3479.41|3488.51|3480.81|3488.51|3480.81|3487.11|3479.41|27
1649035480000|2022-04-04 01:24:40|3488.3|3480.6|3488.01|3480.31|3488.96|3481.26|3487.9|3480.2|36
1649035490000|2022-04-04 01:24:50|3487.96|3480.26|3488.72|3481.02|3488.72|3481.02|3487.9|3480.2|18
1649035500000|2022-04-04 01:25:00|3488.65|3480.95|3488.65|3480.95|3488.69|3480.99|3488.65|3480.95|12
1649035510000|2022-04-04 01:25:10|3488.67|3480.97|3488.13|3480.43|3488.69|3480.99|3487.93|3480.23|25
1649035520000|2022-04-04 01:25:20|3488.02|3480.32|3488.64|3480.94|3488.67|3480.97|3487.91|3480.21|26
1649035530000|2022-04-04 01:25:30|3488.59|3480.89|3488.45|3480.75|3488.59|3480.89|3488.45|3480.75|24
1649035540000|2022-04-04 01:25:40|3488.47|3480.77|3488.33|3480.63|3488.56|3480.86|3488.32|3480.62|12
1649035550000|2022-04-04 01:25:50|3488.35|3480.65|3488.54|3480.84|3488.54|3480.84|3487.99|3480.29|29
1649035560000|2022-04-04 01:26:00|3488.02|3480.32|3486.68|3478.98|3488.36|3480.66|3486.01|3478.31|37
1649035570000|2022-04-04 01:26:10|3485.91|3478.21|3486.41|3478.71|3487.05|3479.35|3485.91|3478.21|36
1649035580000|2022-04-04 01:26:20|3486.37|3478.67|3487.51|3479.81|3488.06|3480.36|3486.33|3478.63|36
1649035590000|2022-04-04 01:26:30|3487.59|3479.89|3487.04|3479.34|3487.59|3479.89|3486.5|3478.8|34
1649035600000|2022-04-04 01:26:40|3486.98|3479.28|3486.94|3479.24|3487.11|3479.41|3486.88|3479.18|35
1649035610000|2022-04-04 01:26:50|3486.95|3479.25|3486.55|3478.85|3486.95|3479.25|3486.55|3478.85|32
1649035620000|2022-04-04 01:27:00|3486.43|3478.73|3485.61|3477.91|3486.5|3478.8|3485.42|3477.72|37
1649035630000|2022-04-04 01:27:10|3485.56|3477.86|3487.05|3479.35|3487.35|3479.65|3485.56|3477.86|31
1649035640000|2022-04-04 01:27:20|3487.13|3479.43|3486.99|3479.29|3487.2|3479.5|3486.92|3479.22|30
1649035650000|2022-04-04 01:27:30|3487.01|3479.31|3487.32|3479.62|3487.41|3479.71|3486.5|3478.8|37
1649035660000|2022-04-04 01:27:40|3487.35|3479.65|3488.26|3480.56|3488.6|3480.9|3487.23|3479.53|32
1649035670000|2022-04-04 01:27:50|3488.25|3480.55|3488.6|3480.9|3488.68|3480.98|3488.14|3480.44|38
1649035680000|2022-04-04 01:28:00|3488.3|3480.6|3487.79|3480.09|3488.61|3480.91|3487.49|3479.79|36
1649035690000|2022-04-04 01:28:10|3487.55|3479.85|3488.72|3481.02|3488.8|3481.1|3487.45|3479.75|36
1649035700000|2022-04-04 01:28:20|3488.97|3481.27|3489.36|3481.66|3489.63|3481.93|3488.79|3481.09|29
1649035710000|2022-04-04 01:28:30|3489.33|3481.63|3489.39|3481.69|3489.42|3481.72|3489.33|3481.63|26
1649035720000|2022-04-04 01:28:40|3489.35|3481.65|3489.42|3481.72|3489.43|3481.73|3489.34|3481.64|33
1649035730000|2022-04-04 01:28:50|3489.41|3481.71|3489.63|3481.93|3489.63|3481.93|3489.36|3481.66|24
1649035740000|2022-04-04 01:29:00|3489.6|3481.9|3488.53|3480.83|3489.62|3481.92|3488.27|3480.57|37
1649035750000|2022-04-04 01:29:10|3488.55|3480.85|3490.44|3482.74|3490.58|3482.88|3488.43|3480.73|30
1649035760000|2022-04-04 01:29:20|3490.36|3482.66|3490.4|3482.7|3490.47|3482.77|3490.04|3482.34|35
1649035770000|2022-04-04 01:29:30|3490.15|3482.45|3490.69|3482.99|3491.32|3483.62|3490.15|3482.45|24
1649035780000|2022-04-04 01:29:40|3491.27|3483.57|3491.55|3483.85|3491.64|3483.94|3490.51|3482.81|29
1649035790000|2022-04-04 01:29:50|3491.62|3483.92|3491.45|3483.75|3491.7|3484|3491.25|3483.55|35
1649035800000|2022-04-04 01:30:00|3491.46|3483.76|3493.56|3485.86|3493.67|3485.97|3491.32|3483.62|39
1649035810000|2022-04-04 01:30:10|3493.68|3485.98|3493.97|3486.27|3494.6|3486.9|3493.48|3485.78|38
1649035820000|2022-04-04 01:30:20|3493.96|3486.26|3492.28|3484.58|3493.96|3486.26|3492.02|3484.32|37
1649035830000|2022-04-04 01:30:30|3491.98|3484.28|3491.73|3484.03|3492.25|3484.55|3491.67|3483.97|23
1649035840000|2022-04-04 01:30:40|3491.67|3483.97|3492.04|3484.34|3492.09|3484.39|3491.67|3483.97|16
1649035850000|2022-04-04 01:30:50|3492.06|3484.36|3490.55|3482.85|3492.28|3484.58|3490.55|3482.85|33
1649035860000|2022-04-04 01:31:00|3490.32|3482.62|3489.69|3481.99|3490.34|3482.64|3489.42|3481.72|32
1649035870000|2022-04-04 01:31:10|3490.07|3482.37|3489.7|3482|3490.31|3482.61|3489.69|3481.99|32
1649035880000|2022-04-04 01:31:20|3489.71|3482.01|3489.04|3481.34|3489.76|3482.06|3488.82|3481.12|36
1649035890000|2022-04-04 01:31:30|3489.1|3481.4|3490.31|3482.61|3490.31|3482.61|3488.66|3480.96|27
1649035900000|2022-04-04 01:31:40|3490.54|3482.84|3490.48|3482.78|3491.3|3483.6|3490.14|3482.44|34
1649035910000|2022-04-04 01:31:50|3490.52|3482.82|3488.28|3480.58|3490.88|3483.18|3488.05|3480.35|39
1649035920000|2022-04-04 01:32:00|3488.23|3480.53|3488.43|3480.73|3488.43|3480.73|3486.61|3478.91|36
1649035930000|2022-04-04 01:32:10|3488.07|3480.37|3487.77|3480.07|3488.36|3480.66|3487.22|3479.52|36
1649035940000|2022-04-04 01:32:20|3487.57|3479.87|3487.47|3479.77|3487.85|3480.15|3487.33|3479.63|35
1649035950000|2022-04-04 01:32:30|3487.48|3479.78|3488.11|3480.41|3488.23|3480.53|3486.59|3478.89|39
1649035960000|2022-04-04 01:32:40|3488.07|3480.37|3489.04|3481.34|3489.45|3481.75|3487.89|3480.19|38
1649035970000|2022-04-04 01:32:50|3488.69|3480.99|3488.84|3481.14|3489.43|3481.73|3488.6|3480.9|35
1649035980000|2022-04-04 01:33:00|3489.04|3481.34|3490.7|3483|3490.78|3483.08|3488.78|3481.08|31
1649035990000|2022-04-04 01:33:10|3491.11|3483.41|3492.72|3485.02|3492.72|3485.02|3490.78|3483.08|26
1649036000000|2022-04-04 01:33:20|3492.68|3484.98|3493.92|3486.22|3494.03|3486.33|3492.67|3484.97|30
1649036010000|2022-04-04 01:33:30|3493.85|3486.15|3494.99|3487.29|3495.07|3487.37|3493.84|3486.14|28
1649036020000|2022-04-04 01:33:40|3495.19|3487.49|3494.02|3486.32|3495.19|3487.49|3494.02|3486.32|36
1649036030000|2022-04-04 01:33:50|3494.03|3486.33|3494.23|3486.53|3494.62|3486.92|3494.03|3486.33|30
1649036040000|2022-04-04 01:34:00|3494.37|3486.67|3494.33|3486.63|3494.46|3486.76|3493.93|3486.23|27
1649036050000|2022-04-04 01:34:10|3494.01|3486.31|3496|3488.3|3496.3|3488.6|3494.01|3486.31|34
1649036060000|2022-04-04 01:34:20|3495.88|3488.18|3496.73|3489.03|3496.74|3489.04|3495.85|3488.15|28
1649036070000|2022-04-04 01:34:30|3496.83|3489.13|3497.55|3489.85|3498.1|3490.4|3496.83|3489.13|38
1649036080000|2022-04-04 01:34:40|3497.32|3489.62|3497.37|3489.67|3497.39|3489.69|3497.08|3489.38|33
1649036090000|2022-04-04 01:34:50|3497.29|3489.59|3497.27|3489.57|3497.33|3489.63|3497.16|3489.46|28
1649036100000|2022-04-04 01:35:00|3497.29|3489.59|3497.04|3489.34|3497.29|3489.59|3497.04|3489.34|23
1649036110000|2022-04-04 01:35:10|3497.03|3489.33|3496.01|3488.31|3497.13|3489.43|3496.01|3488.31|36
1649036120000|2022-04-04 01:35:20|3495.92|3488.22|3496.4|3488.7|3496.4|3488.7|3495.92|3488.22|38
1649036130000|2022-04-04 01:35:30|3496.37|3488.67|3496.5|3488.8|3496.62|3488.92|3496.34|3488.64|29
1649036140000|2022-04-04 01:35:40|3496.49|3488.79|3497.15|3489.45|3497.7|3490|3496.49|3488.79|35
1649036150000|2022-04-04 01:35:50|3497.18|3489.48|3497.53|3489.83|3497.69|3489.99|3497.18|3489.48|29
1649036160000|2022-04-04 01:36:00|3497.47|3489.77|3497.19|3489.49|3497.74|3490.04|3497.19|3489.49|34
1649036170000|2022-04-04 01:36:10|3497.38|3489.68|3496.29|3488.59|3497.39|3489.69|3496.2|3488.5|35
1649036180000|2022-04-04 01:36:20|3496.38|3488.68|3496.29|3488.59|3496.38|3488.68|3496.15|3488.45|32
1649036190000|2022-04-04 01:36:30|3496.31|3488.61|3496.42|3488.72|3496.55|3488.85|3496.16|3488.46|30
1649036200000|2022-04-04 01:36:40|3496.87|3489.17|3496.91|3489.21|3497.08|3489.38|3496.87|3489.17|31
1649036210000|2022-04-04 01:36:50|3497.05|3489.35|3496.91|3489.21|3497.05|3489.35|3496.51|3488.81|34
1649036220000|2022-04-04 01:37:00|3496.6|3488.9|3496.61|3488.91|3496.67|3488.97|3496.53|3488.83|33
1649036230000|2022-04-04 01:37:10|3496.66|3488.96|3496.43|3488.73|3496.66|3488.96|3496.17|3488.47|28
1649036240000|2022-04-04 01:37:20|3496.2|3488.5|3496.68|3488.98|3496.72|3489.02|3496.09|3488.39|36
1649036250000|2022-04-04 01:37:30|3496.29|3488.59|3496.72|3489.02|3496.76|3489.06|3496.28|3488.58|29
1649036260000|2022-04-04 01:37:40|3496.62|3488.92|3496.93|3489.23|3496.93|3489.23|3496.3|3488.6|31
1649036270000|2022-04-04 01:37:50|3496.57|3488.87|3496.89|3489.19|3496.94|3489.24|3496.37|3488.67|34
1649036280000|2022-04-04 01:38:00|3496.69|3488.99|3494.11|3486.41|3497|3489.3|3494.04|3486.34|35
1649036290000|2022-04-04 01:38:10|3494.03|3486.33|3493.84|3486.14|3494.21|3486.51|3493.38|3485.68|39
1649036300000|2022-04-04 01:38:20|3493.36|3485.66|3495.06|3487.36|3495.3|3487.6|3493.36|3485.66|37
1649036310000|2022-04-04 01:38:30|3494.98|3487.28|3495.16|3487.46|3495.4|3487.7|3494.75|3487.05|29
1649036320000|2022-04-04 01:38:40|3495.06|3487.36|3495.62|3487.92|3495.8|3488.1|3495|3487.3|36
1649036330000|2022-04-04 01:38:50|3495.69|3487.99|3495.36|3487.66|3495.7|3488|3495.32|3487.62|32
1649036340000|2022-04-04 01:39:00|3495.34|3487.64|3495.3|3487.6|3495.72|3488.02|3495.28|3487.58|23
1649036350000|2022-04-04 01:39:10|3495.33|3487.63|3493.6|3485.9|3495.33|3487.63|3493.3|3485.6|36
1649036360000|2022-04-04 01:39:20|3493.73|3486.03|3493.94|3486.24|3493.97|3486.27|3493.65|3485.95|27
1649036370000|2022-04-04 01:39:30|3493.97|3486.27|3493.76|3486.06|3493.97|3486.27|3493.56|3485.86|35
1649036380000|2022-04-04 01:39:40|3493.5|3485.8|3492.65|3484.95|3493.82|3486.12|3492.42|3484.72|37
1649036390000|2022-04-04 01:39:50|3492.86|3485.16|3492.77|3485.07|3492.9|3485.2|3492.26|3484.56|38
1649036400000|2022-04-04 01:40:00|3492.41|3484.71|3493.89|3486.19|3493.93|3486.23|3492.41|3484.71|26
1649036410000|2022-04-04 01:40:10|3493.65|3485.95|3492.94|3485.24|3493.83|3486.13|3492.73|3485.03|30
1649036420000|2022-04-04 01:40:20|3492.96|3485.26|3491.76|3484.06|3492.96|3485.26|3491.76|3484.06|40
1649036430000|2022-04-04 01:40:30|3491.48|3483.78|3490.9|3483.2|3491.49|3483.79|3490.69|3482.99|34
1649036440000|2022-04-04 01:40:40|3490.78|3483.08|3490.98|3483.28|3491.37|3483.67|3490.58|3482.88|38
1649036450000|2022-04-04 01:40:50|3490.74|3483.04|3490.4|3482.7|3490.95|3483.25|3490.2|3482.5|29
1649036460000|2022-04-04 01:41:00|3490.44|3482.74|3489.38|3481.68|3490.46|3482.76|3489.38|3481.68|40
1649036470000|2022-04-04 01:41:10|3489.29|3481.59|3489.35|3481.65|3489.62|3481.92|3489.23|3481.53|34
1649036480000|2022-04-04 01:41:20|3489.4|3481.7|3488.56|3480.86|3489.49|3481.79|3488.39|3480.69|35
1649036490000|2022-04-04 01:41:30|3488.17|3480.47|3488.61|3480.91|3488.81|3481.11|3488.07|3480.37|32
1649036500000|2022-04-04 01:41:40|3488.5|3480.8|3488.34|3480.64|3488.64|3480.94|3488.18|3480.48|34
1649036510000|2022-04-04 01:41:50|3488.05|3480.35|3486.65|3478.95|3488.59|3480.89|3486.56|3478.86|39
1649036520000|2022-04-04 01:42:00|3486.69|3478.99|3487.06|3479.36|3487.54|3479.84|3486.44|3478.74|34
1649036530000|2022-04-04 01:42:10|3487.02|3479.32|3486.18|3478.48|3487.05|3479.35|3486.05|3478.35|34
1649036540000|2022-04-04 01:42:20|3486.19|3478.49|3486.13|3478.43|3486.39|3478.69|3485.7|3478|37
1649036550000|2022-04-04 01:42:30|3486.16|3478.46|3485.17|3477.47|3486.29|3478.59|3485.1|3477.4|38
1649036560000|2022-04-04 01:42:40|3485.28|3477.58|3484.69|3476.99|3485.37|3477.67|3483.47|3475.77|31
1649036570000|2022-04-04 01:42:50|3484.78|3477.08|3485.08|3477.38|3485.78|3478.08|3484.78|3477.08|38
1649036580000|2022-04-04 01:43:00|3485.11|3477.41|3484.95|3477.25|3486.01|3478.31|3484.81|3477.11|38
1649036590000|2022-04-04 01:43:10|3485.17|3477.47|3484.35|3476.65|3485.17|3477.47|3483.4|3475.7|40
1649036600000|2022-04-04 01:43:20|3484.34|3476.64|3484.13|3476.43|3484.79|3477.09|3484.02|3476.32|35
1649036610000|2022-04-04 01:43:30|3484.12|3476.42|3485.19|3477.49|3485.27|3477.57|3484.12|3476.42|33
1649036620000|2022-04-04 01:43:40|3484.87|3477.17|3485.39|3477.69|3485.64|3477.94|3484.8|3477.1|36
1649036630000|2022-04-04 01:43:50|3485.44|3477.74|3485.21|3477.51|3485.61|3477.91|3485.07|3477.37|31
1649036640000|2022-04-04 01:44:00|3485|3477.3|3485|3477.3|3485.04|3477.34|3484.87|3477.17|30
1649036650000|2022-04-04 01:44:10|3484.99|3477.29|3485.72|3478.02|3485.73|3478.03|3484.85|3477.15|33
1649036660000|2022-04-04 01:44:20|3485.57|3477.87|3487.21|3479.51|3487.5|3479.8|3485.57|3477.87|35
1649036670000|2022-04-04 01:44:30|3487.32|3479.62|3486.91|3479.21|3487.51|3479.81|3486.91|3479.21|26
1649036680000|2022-04-04 01:44:40|3486.96|3479.26|3487.53|3479.83|3487.6|3479.9|3486.81|3479.11|34
1649036690000|2022-04-04 01:44:50|3487.57|3479.87|3488.43|3480.73|3488.6|3480.9|3487.44|3479.74|35
1649036700000|2022-04-04 01:45:00|3488.22|3480.52|3488.62|3480.92|3488.66|3480.96|3487.78|3480.08|35
1649036710000|2022-04-04 01:45:10|3488.43|3480.73|3488.82|3481.12|3488.82|3481.12|3487.96|3480.26|34
1649036720000|2022-04-04 01:45:20|3488.58|3480.88|3489.14|3481.44|3489.39|3481.69|3488.58|3480.88|23
1649036730000|2022-04-04 01:45:30|3489.05|3481.35|3488.76|3481.06|3489.32|3481.62|3488.5|3480.8|30
1649036740000|2022-04-04 01:45:40|3488.92|3481.22|3489.47|3481.77|3489.47|3481.77|3488.38|3480.68|30
1649036750000|2022-04-04 01:45:50|3489.26|3481.56|3491.42|3483.72|3491.71|3484.01|3489.18|3481.48|36
1649036760000|2022-04-04 01:46:00|3491.31|3483.61|3491.19|3483.49|3491.31|3483.61|3490.33|3482.63|37
1649036770000|2022-04-04 01:46:10|3491.42|3483.72|3491.33|3483.63|3491.56|3483.86|3490.89|3483.19|36
1649036780000|2022-04-04 01:46:20|3491.37|3483.67|3490.7|3483|3491.37|3483.67|3490.68|3482.98|33
1649036790000|2022-04-04 01:46:30|3490.69|3482.99|3490.9|3483.2|3492.18|3484.48|3490.69|3482.99|37
1649036800000|2022-04-04 01:46:40|3491.38|3483.68|3492.21|3484.51|3492.36|3484.66|3490.84|3483.14|31
1649036810000|2022-04-04 01:46:50|3492.3|3484.6|3491.87|3484.17|3492.3|3484.6|3491.66|3483.96|33
1649036820000|2022-04-04 01:47:00|3491.63|3483.93|3491.67|3483.97|3492.14|3484.44|3491.59|3483.89|33
1649036830000|2022-04-04 01:47:10|3491.68|3483.98|3492.04|3484.34|3492.17|3484.47|3491.61|3483.91|35
1649036840000|2022-04-04 01:47:20|3491.89|3484.19|3493.13|3485.43|3493.31|3485.61|3491.89|3484.19|31
1649036850000|2022-04-04 01:47:30|3492.88|3485.18|3491.58|3483.88|3493.25|3485.55|3491.58|3483.88|38
1649036860000|2022-04-04 01:47:40|3491.09|3483.39|3491.15|3483.45|3491.52|3483.82|3490.53|3482.83|36
1649036870000|2022-04-04 01:47:50|3491.2|3483.5|3491.3|3483.6|3492.09|3484.39|3491.08|3483.38|33
1649036880000|2022-04-04 01:48:00|3491.41|3483.71|3491.48|3483.78|3491.81|3484.11|3491.35|3483.65|36
1649036890000|2022-04-04 01:48:10|3491.52|3483.82|3491.46|3483.76|3491.8|3484.1|3491.29|3483.59|32
1649036900000|2022-04-04 01:48:20|3491.47|3483.77|3492.16|3484.46|3492.16|3484.46|3491.45|3483.75|29
1649036910000|2022-04-04 01:48:30|3492.29|3484.59|3492.14|3484.44|3492.29|3484.59|3492.08|3484.38|27
1649036920000|2022-04-04 01:48:40|3492.16|3484.46|3493.27|3485.57|3494.17|3486.47|3492.16|3484.46|33
1649036930000|2022-04-04 01:48:50|3493.51|3485.81|3493.68|3485.98|3493.85|3486.15|3493.13|3485.43|29
1649036940000|2022-04-04 01:49:00|3493.93|3486.23|3493.91|3486.21|3494.23|3486.53|3493.13|3485.43|40
1649036950000|2022-04-04 01:49:10|3494.16|3486.46|3494.38|3486.68|3494.48|3486.78|3493.51|3485.81|39
1649036960000|2022-04-04 01:49:20|3494.52|3486.82|3494.78|3487.08|3494.78|3487.08|3493.91|3486.21|32
1649036970000|2022-04-04 01:49:30|3494.57|3486.87|3494.38|3486.68|3494.8|3487.1|3494.17|3486.47|39
1649036980000|2022-04-04 01:49:40|3494.33|3486.63|3494.44|3486.74|3494.74|3487.04|3493.95|3486.25|32
1649036990000|2022-04-04 01:49:50|3494.7|3487|3494.47|3486.77|3494.72|3487.02|3493.99|3486.29|30
1649037000000|2022-04-04 01:50:00|3494.49|3486.79|3493.98|3486.28|3494.71|3487.01|3493.96|3486.26|37
1649037010000|2022-04-04 01:50:10|3493.99|3486.29|3494.66|3486.96|3494.75|3487.05|3493.63|3485.93|29
1649037020000|2022-04-04 01:50:20|3494.64|3486.94|3494.24|3486.54|3494.64|3486.94|3494.04|3486.34|32
1649037030000|2022-04-04 01:50:30|3494.3|3486.6|3493.95|3486.25|3494.34|3486.64|3493.89|3486.19|32
1649037040000|2022-04-04 01:50:40|3493.93|3486.23|3494.09|3486.39|3494.28|3486.58|3493.85|3486.15|30
1649037050000|2022-04-04 01:50:50|3493.87|3486.17|3493.68|3485.98|3493.98|3486.28|3493.68|3485.98|29
1649037060000|2022-04-04 01:51:00|3493.7|3486|3494.18|3486.48|3494.2|3486.5|3493.64|3485.94|34
1649037070000|2022-04-04 01:51:10|3494.17|3486.47|3494.44|3486.74|3494.44|3486.74|3493.95|3486.25|34
1649037080000|2022-04-04 01:51:20|3494.29|3486.59|3494.25|3486.55|3494.43|3486.73|3494|3486.3|37
1649037090000|2022-04-04 01:51:30|3494.23|3486.53|3494.2|3486.5|3494.28|3486.58|3494.16|3486.46|26
1649037100000|2022-04-04 01:51:40|3494.19|3486.49|3494.4|3486.7|3494.41|3486.71|3494.15|3486.45|18
1649037110000|2022-04-04 01:51:50|3494.21|3486.51|3494.94|3487.24|3495.1|3487.4|3494.1|3486.4|30
1649037120000|2022-04-04 01:52:00|3494.97|3487.27|3495.23|3487.53|3495.47|3487.77|3494.8|3487.1|21
1649037130000|2022-04-04 01:52:10|3495.47|3487.77|3494.48|3486.78|3495.47|3487.77|3494.45|3486.75|36
1649037140000|2022-04-04 01:52:20|3494.55|3486.85|3495.37|3487.67|3495.46|3487.76|3494.44|3486.74|33
1649037150000|2022-04-04 01:52:30|3494.91|3487.21|3495.33|3487.63|3495.35|3487.65|3494.83|3487.13|25
1649037160000|2022-04-04 01:52:40|3494.97|3487.27|3494.96|3487.26|3495.34|3487.64|3494.83|3487.13|28
1649037170000|2022-04-04 01:52:50|3495.19|3487.49|3495.29|3487.59|3495.93|3488.23|3495.01|3487.31|35
1649037180000|2022-04-04 01:53:00|3495.33|3487.63|3495.52|3487.82|3495.52|3487.82|3494.9|3487.2|32
1649037190000|2022-04-04 01:53:10|3495.08|3487.38|3495.13|3487.43|3495.56|3487.86|3494.98|3487.28|31
1649037200000|2022-04-04 01:53:20|3495.18|3487.48|3495|3487.3|3495.58|3487.88|3494.95|3487.25|32
1649037210000|2022-04-04 01:53:30|3495.01|3487.31|3495.14|3487.44|3495.56|3487.86|3494.95|3487.25|26
1649037220000|2022-04-04 01:53:40|3495.13|3487.43|3495.83|3488.13|3496.01|3488.31|3495.13|3487.43|11
1649037230000|2022-04-04 01:53:50|3495.82|3488.12|3495.36|3487.66|3495.99|3488.29|3494.89|3487.19|30
1649037240000|2022-04-04 01:54:00|3495.56|3487.86|3495.87|3488.17|3495.87|3488.17|3495.43|3487.73|13
1649037250000|2022-04-04 01:54:10|3495.89|3488.19|3496.45|3488.75|3496.54|3488.84|3495.88|3488.18|29
1649037260000|2022-04-04 01:54:20|3496.44|3488.74|3496.05|3488.35|3496.53|3488.83|3495.92|3488.22|28
1649037270000|2022-04-04 01:54:30|3495.93|3488.23|3495.8|3488.1|3496.15|3488.45|3495.8|3488.1|28
1649037280000|2022-04-04 01:54:40|3495.82|3488.12|3495.94|3488.24|3496.4|3488.7|3495.82|3488.12|25
1649037290000|2022-04-04 01:54:50|3495.91|3488.21|3495.66|3487.96|3496.3|3488.6|3495.36|3487.66|30
1649037300000|2022-04-04 01:55:00|3495.56|3487.86|3495.7|3488|3496.47|3488.77|3495.44|3487.74|32
1649037310000|2022-04-04 01:55:10|3495.75|3488.05|3495.69|3487.99|3496.48|3488.78|3495.46|3487.76|35
1649037320000|2022-04-04 01:55:20|3495.82|3488.12|3496.78|3489.08|3496.78|3489.08|3495.55|3487.85|29
1649037330000|2022-04-04 01:55:30|3496.6|3488.9|3497.01|3489.31|3497.01|3489.31|3496.53|3488.83|20
1649037340000|2022-04-04 01:55:40|3496.9|3489.2|3497.08|3489.38|3497.21|3489.51|3496.75|3489.05|31
1649037350000|2022-04-04 01:55:50|3497.04|3489.34|3497.64|3489.94|3497.71|3490.01|3496.78|3489.08|37
1649037360000|2022-04-04 01:56:00|3497.69|3489.99|3497.77|3490.07|3497.77|3490.07|3497.03|3489.33|31
1649037370000|2022-04-04 01:56:10|3497.06|3489.36|3496.8|3489.1|3497.77|3490.07|3496.71|3489.01|35
1649037380000|2022-04-04 01:56:20|3496.86|3489.16|3496.01|3488.31|3496.95|3489.25|3495.82|3488.12|39
1649037390000|2022-04-04 01:56:30|3495.93|3488.23|3495.64|3487.94|3496.15|3488.45|3495.64|3487.94|34
1649037400000|2022-04-04 01:56:40|3495.65|3487.95|3495.58|3487.88|3496.33|3488.63|3494.84|3487.14|37
1649037410000|2022-04-04 01:56:50|3495.53|3487.83|3495.39|3487.69|3495.97|3488.27|3495.24|3487.54|27
1649037420000|2022-04-04 01:57:00|3495.46|3487.76|3495.98|3488.28|3496.39|3488.69|3495.39|3487.69|30
1649037430000|2022-04-04 01:57:10|3495.91|3488.21|3496.21|3488.51|3496.31|3488.61|3495.71|3488.01|29
1649037440000|2022-04-04 01:57:20|3496.22|3488.52|3496.3|3488.6|3496.36|3488.66|3496.19|3488.49|22
1649037450000|2022-04-04 01:57:30|3496.22|3488.52|3497.2|3489.5|3497.26|3489.56|3496.19|3488.49|26
1649037460000|2022-04-04 01:57:40|3497.27|3489.57|3496.95|3489.25|3497.27|3489.57|3496.87|3489.17|33
1649037470000|2022-04-04 01:57:50|3496.91|3489.21|3495.2|3487.5|3497.1|3489.4|3495.14|3487.44|38
1649037480000|2022-04-04 01:58:00|3495.17|3487.47|3495.35|3487.65|3495.63|3487.93|3495.16|3487.46|36
1649037490000|2022-04-04 01:58:10|3495.22|3487.52|3495.08|3487.38|3495.71|3488.01|3494.94|3487.24|31
1649037500000|2022-04-04 01:58:20|3495.03|3487.33|3495.77|3488.07|3495.95|3488.25|3494.99|3487.29|35
1649037510000|2022-04-04 01:58:30|3495.9|3488.2|3495.17|3487.47|3495.97|3488.27|3495.15|3487.45|37
1649037520000|2022-04-04 01:58:40|3495.2|3487.5|3494.93|3487.23|3496.01|3488.31|3494.93|3487.23|31
1649037530000|2022-04-04 01:58:50|3495.1|3487.4|3495.38|3487.68|3496.01|3488.31|3495.1|3487.4|31
1649037540000|2022-04-04 01:59:00|3495.39|3487.69|3494.84|3487.14|3495.9|3488.2|3494.66|3486.96|38
1649037550000|2022-04-04 01:59:10|3494.83|3487.13|3496.74|3489.04|3497.3|3489.6|3494.76|3487.06|35
1649037560000|2022-04-04 01:59:20|3496.84|3489.14|3494.67|3486.97|3496.84|3489.14|3494.23|3486.53|38
1649037570000|2022-04-04 01:59:30|3494.66|3486.96|3492.23|3484.53|3494.66|3486.96|3491.73|3484.03|39
1649037580000|2022-04-04 01:59:40|3492.11|3484.41|3491.11|3483.41|3492.12|3484.42|3490.87|3483.17|31
1649037590000|2022-04-04 01:59:50|3490.72|3483.02|3490.27|3482.57|3491.13|3483.43|3489.99|3482.29|35
1649037600000|2022-04-04 02:00:00|3490.23|3482.53|3487.6|3479.9|3490.23|3482.53|3487.35|3479.65|35
1649037610000|2022-04-04 02:00:10|3487.63|3479.93|3486.38|3478.68|3487.63|3479.93|3485.77|3478.07|40
1649037620000|2022-04-04 02:00:20|3486.28|3478.58|3485.23|3477.53|3486.31|3478.61|3484.46|3476.76|36
1649037630000|2022-04-04 02:00:30|3485.3|3477.6|3484.68|3476.98|3485.32|3477.62|3484.4|3476.7|37
1649037640000|2022-04-04 02:00:40|3484.71|3477.01|3484.88|3477.18|3485.12|3477.42|3483.71|3476.01|38
1649037650000|2022-04-04 02:00:50|3484.86|3477.16|3486.4|3478.7|3486.89|3479.19|3484.65|3476.95|36
1649037660000|2022-04-04 02:01:00|3486.41|3478.71|3488.45|3480.75|3488.45|3480.75|3486.41|3478.71|38
1649037670000|2022-04-04 02:01:10|3488.57|3480.87|3489.32|3481.62|3489.74|3482.04|3488.38|3480.68|33
1649037680000|2022-04-04 02:01:20|3489.27|3481.57|3489.2|3481.5|3489.46|3481.76|3488.6|3480.9|36
1649037690000|2022-04-04 02:01:30|3489.16|3481.46|3489.32|3481.62|3489.92|3482.22|3488.99|3481.29|38
1649037700000|2022-04-04 02:01:40|3489.34|3481.64|3489.72|3482.02|3490.21|3482.51|3489.18|3481.48|30
1649037710000|2022-04-04 02:01:50|3489.76|3482.06|3490|3482.3|3490.45|3482.75|3489.58|3481.88|23
1649037720000|2022-04-04 02:02:00|3490.04|3482.34|3489.3|3481.6|3490.04|3482.34|3489.3|3481.6|22
1649037730000|2022-04-04 02:02:10|3489.54|3481.84|3489.65|3481.95|3489.79|3482.09|3489.54|3481.84|15
1649037740000|2022-04-04 02:02:20|3489.64|3481.94|3488.61|3480.91|3489.7|3482|3488.44|3480.74|29
1649037750000|2022-04-04 02:02:30|3488.7|3481|3488.89|3481.19|3489.06|3481.36|3488.59|3480.89|34
1649037760000|2022-04-04 02:02:40|3488.91|3481.21|3488.43|3480.73|3488.91|3481.21|3488.31|3480.61|29
1649037770000|2022-04-04 02:02:50|3488.44|3480.74|3487.93|3480.23|3488.85|3481.15|3487.93|3480.23|26
1649037780000|2022-04-04 02:03:00|3488.19|3480.49|3488.34|3480.64|3488.64|3480.94|3487.98|3480.28|36
1649037790000|2022-04-04 02:03:10|3488.35|3480.65|3489.07|3481.37|3489.07|3481.37|3487.91|3480.21|25
1649037800000|2022-04-04 02:03:20|3489.08|3481.38|3489.34|3481.64|3489.91|3482.21|3488.96|3481.26|34
1649037810000|2022-04-04 02:03:30|3489.27|3481.57|3489.73|3482.03|3490.04|3482.34|3489.27|3481.57|37
1649037820000|2022-04-04 02:03:40|3489.72|3482.02|3489.73|3482.03|3490.2|3482.5|3489.35|3481.65|34
1649037830000|2022-04-04 02:03:50|3489.61|3481.91|3489.77|3482.07|3490.01|3482.31|3489.4|3481.7|35
1649037840000|2022-04-04 02:04:00|3490|3482.3|3489.57|3481.87|3490.09|3482.39|3489.33|3481.63|35
1649037850000|2022-04-04 02:04:10|3489.79|3482.09|3489.34|3481.64|3489.79|3482.09|3489.18|3481.48|31
1649037860000|2022-04-04 02:04:20|3489.56|3481.86|3489.33|3481.63|3489.89|3482.19|3489.19|3481.49|36
1649037870000|2022-04-04 02:04:30|3489.45|3481.75|3489.41|3481.71|3489.6|3481.9|3489.27|3481.57|32
1649037880000|2022-04-04 02:04:40|3489.4|3481.7|3489.22|3481.52|3489.44|3481.74|3489.14|3481.44|25
1649037890000|2022-04-04 02:04:50|3489.21|3481.51|3490.49|3482.79|3490.49|3482.79|3488.87|3481.17|28
1649037900000|2022-04-04 02:05:00|3490.51|3482.81|3493.17|3485.47|3493.17|3485.47|3490.46|3482.76|39
1649037910000|2022-04-04 02:05:10|3493|3485.3|3493.47|3485.77|3493.97|3486.27|3492.84|3485.14|36
1649037920000|2022-04-04 02:05:20|3493.52|3485.82|3493.6|3485.9|3493.64|3485.94|3493.37|3485.67|34
1649037930000|2022-04-04 02:05:30|3493.57|3485.87|3493.65|3485.95|3493.65|3485.95|3493.48|3485.78|31
1649037940000|2022-04-04 02:05:40|3493.9|3486.2|3494.35|3486.65|3494.56|3486.86|3493.57|3485.87|32
1649037950000|2022-04-04 02:05:50|3494.32|3486.62|3494.04|3486.34|3494.56|3486.86|3494.03|3486.33|24
1649037960000|2022-04-04 02:06:00|3494.17|3486.47|3493.87|3486.17|3494.17|3486.47|3493.85|3486.15|21
1649037970000|2022-04-04 02:06:10|3493.88|3486.18|3491.59|3483.89|3493.92|3486.22|3491.59|3483.89|32
1649037980000|2022-04-04 02:06:20|3491.63|3483.93|3491.28|3483.58|3491.8|3484.1|3491.07|3483.37|34
1649037990000|2022-04-04 02:06:30|3490.98|3483.28|3489.21|3481.51|3491.07|3483.37|3489.19|3481.49|33
1649038000000|2022-04-04 02:06:40|3489.3|3481.6|3488.46|3480.76|3489.38|3481.68|3487.27|3479.57|35
1649038010000|2022-04-04 02:06:50|3488.21|3480.51|3488.85|3481.15|3489.67|3481.97|3488.21|3480.51|35
1649038020000|2022-04-04 02:07:00|3488.87|3481.17|3488.25|3480.55|3488.87|3481.17|3487.66|3479.96|33
1649038030000|2022-04-04 02:07:10|3488.18|3480.48|3486.77|3479.07|3488.18|3480.48|3486.32|3478.62|32
1649038040000|2022-04-04 02:07:20|3486.79|3479.09|3487.17|3479.47|3487.38|3479.68|3486.71|3479.01|38
1649038050000|2022-04-04 02:07:30|3487.22|3479.52|3487.06|3479.36|3487.5|3479.8|3486.95|3479.25|34
1649038060000|2022-04-04 02:07:40|3487.1|3479.4|3487.35|3479.65|3487.49|3479.79|3487.01|3479.31|26
1649038070000|2022-04-04 02:07:50|3487.37|3479.67|3486.74|3479.04|3487.41|3479.71|3486.74|3479.04|29
1649038080000|2022-04-04 02:08:00|3486.6|3478.9|3486.33|3478.63|3486.72|3479.02|3486.23|3478.53|34
1649038090000|2022-04-04 02:08:10|3486.31|3478.61|3486.32|3478.62|3486.48|3478.78|3486.3|3478.6|23
1649038100000|2022-04-04 02:08:20|3486.41|3478.71|3486.41|3478.71|3486.42|3478.72|3486.32|3478.62|8
1649038110000|2022-04-04 02:08:30|3486.43|3478.73|3486.29|3478.59|3486.57|3478.87|3486.29|3478.59|17
1649038120000|2022-04-04 02:08:40|3486.59|3478.89|3485.09|3477.39|3486.62|3478.92|3484.54|3476.84|35
1649038130000|2022-04-04 02:08:50|3485.07|3477.37|3486.03|3478.33|3486.2|3478.5|3484.09|3476.39|39
1649038140000|2022-04-04 02:09:00|3486.27|3478.57|3485.07|3477.37|3486.27|3478.57|3485.04|3477.34|37
1649038150000|2022-04-04 02:09:10|3485.29|3477.59|3484.03|3476.33|3485.87|3478.17|3483.79|3476.09|34
1649038160000|2022-04-04 02:09:20|3483.92|3476.22|3484.1|3476.4|3484.32|3476.62|3483.75|3476.05|36
1649038170000|2022-04-04 02:09:30|3484.06|3476.36|3484.08|3476.38|3484.35|3476.65|3483.88|3476.18|35
1649038180000|2022-04-04 02:09:40|3484.09|3476.39|3484.31|3476.61|3484.48|3476.78|3483.65|3475.95|37
1649038190000|2022-04-04 02:09:50|3484.3|3476.6|3484.55|3476.85|3484.55|3476.85|3484.3|3476.6|28
1649038200000|2022-04-04 02:10:00|3484.57|3476.87|3483.67|3475.97|3485.31|3477.61|3483.67|3475.97|33
1649038210000|2022-04-04 02:10:10|3483.7|3476|3483|3475.3|3483.7|3476|3482.34|3474.64|35
1649038220000|2022-04-04 02:10:20|3482.99|3475.29|3484.2|3476.5|3484.2|3476.5|3482.71|3475.01|37
1649038230000|2022-04-04 02:10:30|3484.12|3476.42|3484.97|3477.27|3485.28|3477.58|3484.12|3476.42|37
1649038240000|2022-04-04 02:10:40|3484.98|3477.28|3488.38|3480.68|3488.63|3480.93|3484.98|3477.28|37
1649038250000|2022-04-04 02:10:50|3487.78|3480.08|3489.09|3481.39|3489.54|3481.84|3487.58|3479.88|35
1649038260000|2022-04-04 02:11:00|3489.06|3481.36|3488.77|3481.07|3489.39|3481.69|3488.61|3480.91|35
1649038270000|2022-04-04 02:11:10|3488.74|3481.04|3488.54|3480.84|3488.78|3481.08|3488.54|3480.84|25
1649038280000|2022-04-04 02:11:20|3488.6|3480.9|3489.6|3481.9|3489.6|3481.9|3488.35|3480.65|32
1649038290000|2022-04-04 02:11:30|3489.61|3481.91|3488.79|3481.09|3489.92|3482.22|3488.76|3481.06|36
1649038300000|2022-04-04 02:11:40|3488.71|3481.01|3488.87|3481.17|3489.16|3481.46|3488.7|3481|25
1649038310000|2022-04-04 02:11:50|3488.89|3481.19|3488.47|3480.77|3489.25|3481.55|3488.47|3480.77|31
1649038320000|2022-04-04 02:12:00|3488.51|3480.81|3488.69|3480.99|3489.05|3481.35|3488.51|3480.81|35
1649038330000|2022-04-04 02:12:10|3488.7|3481|3488.57|3480.87|3488.73|3481.03|3488.49|3480.79|24
1649038340000|2022-04-04 02:12:20|3488.56|3480.86|3486.87|3479.17|3488.56|3480.86|3486.87|3479.17|31
1649038350000|2022-04-04 02:12:30|3486.86|3479.16|3486.46|3478.76|3486.86|3479.16|3486.37|3478.67|38
1649038360000|2022-04-04 02:12:40|3486.47|3478.77|3486|3478.3|3486.53|3478.83|3485.81|3478.11|29
1649038370000|2022-04-04 02:12:50|3485.97|3478.27|3487.37|3479.67|3487.51|3479.81|3485.84|3478.14|34
1649038380000|2022-04-04 02:13:00|3487.39|3479.69|3487.09|3479.39|3487.67|3479.97|3486.96|3479.26|34
1649038390000|2022-04-04 02:13:10|3487.12|3479.42|3487.01|3479.31|3487.15|3479.45|3486.97|3479.27|26
1649038400000|2022-04-04 02:13:20|3487.02|3479.32|3487.08|3479.38|3487.11|3479.41|3486.49|3478.79|35
1649038410000|2022-04-04 02:13:30|3487.05|3479.35|3487.08|3479.38|3487.21|3479.51|3486.92|3479.22|32
1649038420000|2022-04-04 02:13:40|3487.07|3479.37|3488.45|3480.75|3488.45|3480.75|3486.95|3479.25|31
1649038430000|2022-04-04 02:13:50|3488.42|3480.72|3488.41|3480.71|3488.85|3481.15|3488.35|3480.65|24
1649038440000|2022-04-04 02:14:00|3488.42|3480.72|3488.46|3480.76|3488.88|3481.18|3488.35|3480.65|29
1649038450000|2022-04-04 02:14:10|3488.48|3480.78|3489.1|3481.4|3489.44|3481.74|3488.47|3480.77|30
1649038460000|2022-04-04 02:14:20|3489.12|3481.42|3488.96|3481.26|3489.13|3481.43|3488.69|3480.99|25
1649038470000|2022-04-04 02:14:30|3489.1|3481.4|3489.35|3481.65|3489.35|3481.65|3488.67|3480.97|30
1649038480000|2022-04-04 02:14:40|3489.13|3481.43|3489.8|3482.1|3490.11|3482.41|3489.09|3481.39|34
1649038490000|2022-04-04 02:14:50|3489.79|3482.09|3489.7|3482|3490.05|3482.35|3489.61|3481.91|35
1649038500000|2022-04-04 02:15:00|3489.67|3481.97|3488.38|3480.68|3489.67|3481.97|3488.34|3480.64|33
1649038510000|2022-04-04 02:15:10|3488.37|3480.67|3487.69|3479.99|3488.46|3480.76|3487.49|3479.79|37
1649038520000|2022-04-04 02:15:20|3487.78|3480.08|3486.95|3479.25|3487.78|3480.08|3486.95|3479.25|28
1649038530000|2022-04-04 02:15:30|3486.94|3479.24|3486.91|3479.21|3487.12|3479.42|3486.91|3479.21|23
1649038540000|2022-04-04 02:15:40|3487.78|3480.08|3490.88|3483.18|3491|3483.3|3487.78|3480.08|38
1649038550000|2022-04-04 02:15:50|3490.9|3483.2|3491.13|3483.43|3491.23|3483.53|3490.34|3482.64|37
1649038560000|2022-04-04 02:16:00|3490.8|3483.1|3490.75|3483.05|3491.23|3483.53|3490.69|3482.99|31
1649038570000|2022-04-04 02:16:10|3490.81|3483.11|3490.61|3482.91|3490.99|3483.29|3490.53|3482.83|25
1649038580000|2022-04-04 02:16:20|3490.59|3482.89|3490.9|3483.2|3490.95|3483.25|3490.59|3482.89|25
1649038590000|2022-04-04 02:16:30|3490.93|3483.23|3490.93|3483.23|3490.98|3483.28|3490.57|3482.87|29
1649038600000|2022-04-04 02:16:40|3490.94|3483.24|3492.4|3484.7|3492.45|3484.75|3490.92|3483.22|31
1649038610000|2022-04-04 02:16:50|3492.41|3484.71|3491.96|3484.26|3492.41|3484.71|3491.96|3484.26|31
1649038620000|2022-04-04 02:17:00|3491.99|3484.29|3492.15|3484.45|3493.18|3485.48|3491.81|3484.11|31
1649038630000|2022-04-04 02:17:10|3492.53|3484.83|3492.66|3484.96|3492.81|3485.11|3492.45|3484.75|31
1649038640000|2022-04-04 02:17:20|3492.73|3485.03|3492.69|3484.99|3493.55|3485.85|3492.27|3484.57|34
1649038650000|2022-04-04 02:17:30|3493.48|3485.78|3493.32|3485.62|3493.68|3485.98|3492.87|3485.17|29
1649038660000|2022-04-04 02:17:40|3493.17|3485.47|3492.74|3485.04|3493.6|3485.9|3492.74|3485.04|35
1649038670000|2022-04-04 02:17:50|3492.88|3485.18|3493.34|3485.64|3493.43|3485.73|3492.73|3485.03|32
1649038680000|2022-04-04 02:18:00|3493.43|3485.73|3493.41|3485.71|3493.64|3485.94|3493.14|3485.44|27
1649038690000|2022-04-04 02:18:10|3493.46|3485.76|3494.08|3486.38|3494.27|3486.57|3493.43|3485.73|29
1649038700000|2022-04-04 02:18:20|3494.01|3486.31|3493.59|3485.89|3494.28|3486.58|3493.51|3485.81|24
1649038710000|2022-04-04 02:18:30|3493.58|3485.88|3493.74|3486.04|3493.78|3486.08|3493.12|3485.42|36
1649038720000|2022-04-04 02:18:40|3493.72|3486.02|3494.2|3486.5|3494.2|3486.5|3493.72|3486.02|17
1649038730000|2022-04-04 02:18:50|3494.19|3486.49|3494.2|3486.5|3494.2|3486.5|3494.14|3486.44|16
1649038740000|2022-04-04 02:19:00|3494.15|3486.45|3493.97|3486.27|3494.48|3486.78|3493.97|3486.27|27
1649038750000|2022-04-04 02:19:10|3494.1|3486.4|3493.43|3485.73|3494.17|3486.47|3493.43|3485.73|33
1649038760000|2022-04-04 02:19:20|3493.45|3485.75|3493.51|3485.81|3493.92|3486.22|3493.38|3485.68|24
1649038770000|2022-04-04 02:19:30|3493.52|3485.82|3494.34|3486.64|3494.34|3486.64|3493.32|3485.62|28
1649038780000|2022-04-04 02:19:40|3494.32|3486.62|3494.54|3486.84|3494.58|3486.88|3494.32|3486.62|28
1649038790000|2022-04-04 02:19:50|3494.56|3486.86|3494.52|3486.82|3494.94|3487.24|3494.41|3486.71|26
1649038800000|2022-04-04 02:20:00|3494.42|3486.72|3493.55|3485.85|3494.54|3486.84|3493.55|3485.85|26
1649038810000|2022-04-04 02:20:10|3493.57|3485.87|3493.53|3485.83|3493.97|3486.27|3493.49|3485.79|28
1649038820000|2022-04-04 02:20:20|3493.51|3485.81|3494.89|3487.19|3494.9|3487.2|3493.49|3485.79|29
1649038830000|2022-04-04 02:20:30|3494.8|3487.1|3494.72|3487.02|3495.08|3487.38|3494.71|3487.01|33
1649038840000|2022-04-04 02:20:40|3494.75|3487.05|3494.67|3486.97|3494.87|3487.17|3494.64|3486.94|20
1649038850000|2022-04-04 02:20:50|3494.77|3487.07|3495.03|3487.33|3495.83|3488.13|3494.64|3486.94|27
1649038860000|2022-04-04 02:21:00|3495.13|3487.43|3494.72|3487.02|3495.22|3487.52|3494.68|3486.98|29
1649038870000|2022-04-04 02:21:10|3494.73|3487.03|3494.87|3487.17|3495.04|3487.34|3494.42|3486.72|26
1649038880000|2022-04-04 02:21:20|3495.09|3487.39|3495.73|3488.03|3495.78|3488.08|3494.57|3486.87|31
1649038890000|2022-04-04 02:21:30|3495.3|3487.6|3495.75|3488.05|3496.23|3488.53|3495.13|3487.43|23
1649038900000|2022-04-04 02:21:40|3495.78|3488.08|3495.65|3487.95|3495.78|3488.08|3495.58|3487.88|18
1649038910000|2022-04-04 02:21:50|3495.6|3487.9|3497.13|3489.43|3497.13|3489.43|3495.6|3487.9|31
1649038920000|2022-04-04 02:22:00|3497.18|3489.48|3495.58|3487.88|3497.2|3489.5|3495.33|3487.63|34
1649038930000|2022-04-04 02:22:10|3495.63|3487.93|3494.64|3486.94|3495.63|3487.93|3494.61|3486.91|20
1649038940000|2022-04-04 02:22:20|3494.61|3486.91|3494.47|3486.77|3494.61|3486.91|3493.91|3486.21|25
1649038950000|2022-04-04 02:22:30|3494.53|3486.83|3494.71|3487.01|3494.79|3487.09|3494.3|3486.6|27
1649038960000|2022-04-04 02:22:40|3494.47|3486.77|3494.82|3487.12|3495.31|3487.61|3494.33|3486.63|27
1649038970000|2022-04-04 02:22:50|3494.84|3487.14|3494.26|3486.56|3494.94|3487.24|3494.26|3486.56|32
1649038980000|2022-04-04 02:23:00|3494.28|3486.58|3495.22|3487.52|3495.25|3487.55|3494.28|3486.58|30
1649038990000|2022-04-04 02:23:10|3495.23|3487.53|3496.81|3489.11|3496.81|3489.11|3494.82|3487.12|29
1649039000000|2022-04-04 02:23:20|3496.77|3489.07|3496.85|3489.15|3497.07|3489.37|3496.47|3488.77|33
1649039010000|2022-04-04 02:23:30|3496.88|3489.18|3495.46|3487.76|3496.95|3489.25|3495.23|3487.53|33
1649039020000|2022-04-04 02:23:40|3495.5|3487.8|3495.18|3487.48|3495.57|3487.87|3495.11|3487.41|30
1649039030000|2022-04-04 02:23:50|3495.19|3487.49|3495.14|3487.44|3495.4|3487.7|3495.07|3487.37|32
1649039040000|2022-04-04 02:24:00|3495.15|3487.45|3494.43|3486.73|3495.31|3487.61|3494.43|3486.73|36
1649039050000|2022-04-04 02:24:10|3494.38|3486.68|3494.09|3486.39|3494.38|3486.68|3494.02|3486.32|35
1649039060000|2022-04-04 02:24:20|3494.16|3486.46|3493.8|3486.1|3494.24|3486.54|3493.65|3485.95|31
1649039070000|2022-04-04 02:24:30|3493.82|3486.12|3494.77|3487.07|3494.99|3487.29|3493.82|3486.12|33
1649039080000|2022-04-04 02:24:40|3494.8|3487.1|3494.51|3486.81|3494.8|3487.1|3494.12|3486.42|25
1649039090000|2022-04-04 02:24:50|3494.44|3486.74|3494.64|3486.94|3494.96|3487.26|3494.44|3486.74|30
1649039100000|2022-04-04 02:25:00|3494.66|3486.96|3494.75|3487.05|3495.38|3487.68|3494.49|3486.79|27
1649039110000|2022-04-04 02:25:10|3495.01|3487.31|3494.91|3487.21|3495.01|3487.31|3494.56|3486.86|23
1649039120000|2022-04-04 02:25:20|3494.9|3487.2|3495|3487.3|3495.19|3487.49|3494.72|3487.02|26
1649039130000|2022-04-04 02:25:30|3494.9|3487.2|3494.92|3487.22|3495|3487.3|3494.9|3487.2|9
1649039140000|2022-04-04 02:25:40|3494.89|3487.19|3494.99|3487.29|3494.99|3487.29|3494.89|3487.19|6
1649039150000|2022-04-04 02:25:50|3495.02|3487.32|3495.48|3487.78|3495.48|3487.78|3494.98|3487.28|30
1649039160000|2022-04-04 02:26:00|3495.44|3487.74|3494.56|3486.86|3495.44|3487.74|3494.37|3486.67|25
1649039170000|2022-04-04 02:26:10|3494.41|3486.71|3494.17|3486.47|3494.41|3486.71|3493.69|3485.99|34
1649039180000|2022-04-04 02:26:20|3494.2|3486.5|3493.24|3485.54|3494.21|3486.51|3493.18|3485.48|29
1649039190000|2022-04-04 02:26:30|3493.21|3485.51|3493.25|3485.55|3493.29|3485.59|3493.13|3485.43|31
1649039200000|2022-04-04 02:26:40|3493.15|3485.45|3492.4|3484.7|3493.26|3485.56|3492.35|3484.65|30
1649039210000|2022-04-04 02:26:50|3492.47|3484.77|3492.32|3484.62|3492.47|3484.77|3492.27|3484.57|20
1649039220000|2022-04-04 02:27:00|3492.33|3484.63|3492.5|3484.8|3492.5|3484.8|3491.64|3483.94|27
1649039230000|2022-04-04 02:27:10|3492.62|3484.92|3493.31|3485.61|3493.36|3485.66|3492.62|3484.92|26
1649039240000|2022-04-04 02:27:20|3493.33|3485.63|3493.3|3485.6|3493.53|3485.83|3493.29|3485.59|23
1649039250000|2022-04-04 02:27:30|3493.31|3485.61|3493.53|3485.83|3493.53|3485.83|3492.94|3485.24|25
1649039260000|2022-04-04 02:27:40|3493.51|3485.81|3492.3|3484.6|3493.58|3485.88|3492.11|3484.41|28
1649039270000|2022-04-04 02:27:50|3492.32|3484.62|3492.39|3484.69|3492.44|3484.74|3492.16|3484.46|33
1649039280000|2022-04-04 02:28:00|3492.33|3484.63|3492.26|3484.56|3492.39|3484.69|3492.06|3484.36|29
1649039290000|2022-04-04 02:28:10|3492.15|3484.45|3493.16|3485.46|3493.31|3485.61|3492.15|3484.45|17
1649039300000|2022-04-04 02:28:20|3493.15|3485.45|3493.03|3485.33|3493.18|3485.48|3492.87|3485.17|23
1649039310000|2022-04-04 02:28:30|3493.01|3485.31|3493.41|3485.71|3493.44|3485.74|3492.81|3485.11|18
1649039320000|2022-04-04 02:28:40|3493.44|3485.74|3492.42|3484.72|3493.44|3485.74|3492.27|3484.57|30
1649039330000|2022-04-04 02:28:50|3492.46|3484.76|3492.15|3484.45|3492.57|3484.87|3492.15|3484.45|32
1649039340000|2022-04-04 02:29:00|3492.13|3484.43|3491.86|3484.16|3492.13|3484.43|3491.36|3483.66|33
1649039350000|2022-04-04 02:29:10|3491.82|3484.12|3490.13|3482.43|3491.88|3484.18|3490.09|3482.39|34
1649039360000|2022-04-04 02:29:20|3490.21|3482.51|3490.59|3482.89|3490.68|3482.98|3490.21|3482.51|34
1649039370000|2022-04-04 02:29:30|3490.56|3482.86|3492.13|3484.43|3492.16|3484.46|3490.52|3482.82|34
1649039380000|2022-04-04 02:29:40|3492.05|3484.35|3492.13|3484.43|3492.18|3484.48|3492.05|3484.35|17
1649039390000|2022-04-04 02:29:50|3492.15|3484.45|3492.1|3484.4|3492.15|3484.45|3491.92|3484.22|17
1649039400000|2022-04-04 02:30:00|3492.07|3484.37|3491.29|3483.59|3492.11|3484.41|3491.08|3483.38|32
1649039410000|2022-04-04 02:30:10|3491.28|3483.58|3492.56|3484.86|3492.68|3484.98|3491.14|3483.44|32
1649039420000|2022-04-04 02:30:20|3492.55|3484.85|3493.17|3485.47|3493.25|3485.55|3492.55|3484.85|32
1649039430000|2022-04-04 02:30:30|3492.86|3485.16|3493.51|3485.81|3493.84|3486.14|3492.6|3484.9|35
1649039440000|2022-04-04 02:30:40|3493.35|3485.65|3493.62|3485.92|3493.63|3485.93|3493.01|3485.31|35
1649039450000|2022-04-04 02:30:50|3493.54|3485.84|3493.49|3485.79|3493.85|3486.15|3493.33|3485.63|27
1649039460000|2022-04-04 02:31:00|3493.54|3485.84|3492.94|3485.24|3493.59|3485.89|3492.56|3484.86|35
1649039470000|2022-04-04 02:31:10|3492.87|3485.17|3491.15|3483.45|3493.3|3485.6|3491.12|3483.42|38
1649039480000|2022-04-04 02:31:20|3490.94|3483.24|3490.16|3482.46|3491.16|3483.46|3489.95|3482.25|33
1649039490000|2022-04-04 02:31:30|3490.24|3482.54|3490.43|3482.73|3490.87|3483.17|3490.14|3482.44|34
1649039500000|2022-04-04 02:31:40|3490.31|3482.61|3491.04|3483.34|3491.72|3484.02|3490.26|3482.56|31
1649039510000|2022-04-04 02:31:50|3491.05|3483.35|3490.67|3482.97|3491.21|3483.51|3490.2|3482.5|30
1649039520000|2022-04-04 02:32:00|3490.63|3482.93|3490.51|3482.81|3490.96|3483.26|3490.51|3482.81|30
1649039530000|2022-04-04 02:32:10|3490.44|3482.74|3491.04|3483.34|3491.48|3483.78|3490.44|3482.74|39
1649039540000|2022-04-04 02:32:20|3490.89|3483.19|3490.55|3482.85|3491|3483.3|3490.24|3482.54|35
1649039550000|2022-04-04 02:32:30|3490.5|3482.8|3490.87|3483.17|3490.88|3483.18|3490.3|3482.6|37
1649039560000|2022-04-04 02:32:40|3490.88|3483.18|3490.56|3482.86|3490.88|3483.18|3490.47|3482.77|35
1649039570000|2022-04-04 02:32:50|3490.72|3483.02|3490.58|3482.88|3490.75|3483.05|3490.13|3482.43|33
1649039580000|2022-04-04 02:33:00|3490.61|3482.91|3490.01|3482.31|3490.61|3482.91|3489.97|3482.27|32
1649039590000|2022-04-04 02:33:10|3490.36|3482.66|3490.2|3482.5|3490.49|3482.79|3489.88|3482.18|36
1649039600000|2022-04-04 02:33:20|3490.11|3482.41|3490.16|3482.46|3490.79|3483.09|3490.08|3482.38|39
1649039610000|2022-04-04 02:33:30|3490.1|3482.4|3490.27|3482.57|3490.63|3482.93|3489.94|3482.24|37
1649039620000|2022-04-04 02:33:40|3490.07|3482.37|3490.61|3482.91|3490.62|3482.92|3490.07|3482.37|28
1649039630000|2022-04-04 02:33:50|3490.62|3482.92|3491.31|3483.61|3491.59|3483.89|3490.62|3482.92|31
1649039640000|2022-04-04 02:34:00|3491.3|3483.6|3490.9|3483.2|3491.31|3483.61|3490.46|3482.76|31
1649039650000|2022-04-04 02:34:10|3491.03|3483.33|3491.29|3483.59|3491.61|3483.91|3490.87|3483.17|33
1649039660000|2022-04-04 02:34:20|3491.4|3483.7|3491.43|3483.73|3491.44|3483.74|3491.18|3483.48|27
1649039670000|2022-04-04 02:34:30|3491.53|3483.83|3491.83|3484.13|3491.83|3484.13|3491.43|3483.73|17
1649039680000|2022-04-04 02:34:40|3491.85|3484.15|3491.01|3483.31|3492.11|3484.41|3491.01|3483.31|31
1649039690000|2022-04-04 02:34:50|3492.13|3484.43|3493.56|3485.86|3493.56|3485.86|3491.77|3484.07|27
1649039700000|2022-04-04 02:35:00|3493.39|3485.69|3492.16|3484.46|3493.39|3485.69|3492.05|3484.35|35
1649039710000|2022-04-04 02:35:10|3492.75|3485.05|3492.84|3485.14|3492.84|3485.14|3492.46|3484.76|29
1649039720000|2022-04-04 02:35:20|3492.86|3485.16|3492.61|3484.91|3492.86|3485.16|3492.55|3484.85|25
1649039730000|2022-04-04 02:35:30|3492.64|3484.94|3492.46|3484.76|3492.81|3485.11|3492.44|3484.74|20
1649039740000|2022-04-04 02:35:40|3492.91|3485.21|3492.13|3484.43|3492.93|3485.23|3492.13|3484.43|21
1649039750000|2022-04-04 02:35:50|3492.31|3484.61|3492.43|3484.73|3492.77|3485.07|3492.13|3484.43|26
1649039760000|2022-04-04 02:36:00|3492.27|3484.57|3492.44|3484.74|3492.73|3485.03|3492.1|3484.4|25
1649039770000|2022-04-04 02:36:10|3492.73|3485.03|3492.72|3485.02|3493.11|3485.41|3492.31|3484.61|23
1649039780000|2022-04-04 02:36:20|3492.76|3485.06|3492.34|3484.64|3493.02|3485.32|3492.31|3484.61|22
1649039790000|2022-04-04 02:36:30|3492.33|3484.63|3491.24|3483.54|3492.33|3484.63|3491.24|3483.54|33
1649039800000|2022-04-04 02:36:40|3491.67|3483.97|3492.8|3485.1|3492.85|3485.15|3491.54|3483.84|32
1649039810000|2022-04-04 02:36:50|3492.82|3485.12|3494.48|3486.78|3494.48|3486.78|3492.78|3485.08|25
1649039820000|2022-04-04 02:37:00|3494.58|3486.88|3493.32|3485.62|3494.58|3486.88|3493.19|3485.49|36
1649039830000|2022-04-04 02:37:10|3493.29|3485.59|3492.78|3485.08|3493.39|3485.69|3492.77|3485.07|28
1649039840000|2022-04-04 02:37:20|3492.77|3485.07|3492.65|3484.95|3492.96|3485.26|3492.65|3484.95|27
1649039850000|2022-04-04 02:37:30|3492.97|3485.27|3493.34|3485.64|3493.39|3485.69|3492.9|3485.2|22
1649039860000|2022-04-04 02:37:40|3493.3|3485.6|3493.35|3485.65|3493.42|3485.72|3493.29|3485.59|15
1649039870000|2022-04-04 02:37:50|3493.3|3485.6|3493.33|3485.63|3493.42|3485.72|3493.29|3485.59|14
1649039880000|2022-04-04 02:38:00|3493.38|3485.68|3493.33|3485.63|3493.42|3485.72|3493.33|3485.63|10
1649039890000|2022-04-04 02:38:10|3493.38|3485.68|3493.6|3485.9|3494.23|3486.53|3493.29|3485.59|23
1649039900000|2022-04-04 02:38:20|3493.62|3485.92|3494.36|3486.66|3494.91|3487.21|3493.58|3485.88|26
1649039910000|2022-04-04 02:38:30|3494.57|3486.87|3494.21|3486.51|3494.91|3487.21|3494.09|3486.39|32
1649039920000|2022-04-04 02:38:40|3494.15|3486.45|3494.36|3486.66|3494.8|3487.1|3493.88|3486.18|33
1649039930000|2022-04-04 02:38:50|3494.24|3486.54|3494.4|3486.7|3494.47|3486.77|3494.24|3486.54|22
1649039940000|2022-04-04 02:39:00|3494.37|3486.67|3494.59|3486.89|3494.61|3486.91|3494.37|3486.67|7
1649039950000|2022-04-04 02:39:10|3494.61|3486.91|3494.53|3486.83|3494.61|3486.91|3494.49|3486.79|25
1649039960000|2022-04-04 02:39:20|3494.56|3486.86|3494.95|3487.25|3494.97|3487.27|3494.49|3486.79|25
1649039970000|2022-04-04 02:39:30|3494.94|3487.24|3494.63|3486.93|3494.94|3487.24|3494.55|3486.85|27
1649039980000|2022-04-04 02:39:40|3494.72|3487.02|3494.66|3486.96|3495.08|3487.38|3494.52|3486.82|22
1649039990000|2022-04-04 02:39:50|3494.72|3487.02|3494.73|3487.03|3495.08|3487.38|3494.61|3486.91|21
1649040000000|2022-04-04 02:40:00|3494.78|3487.08|3494.99|3487.29|3495.09|3487.39|3494.78|3487.08|15
1649040010000|2022-04-04 02:40:10|3494.9|3487.2|3494.77|3487.07|3495.09|3487.39|3494.69|3486.99|22
1649040020000|2022-04-04 02:40:20|3494.76|3487.06|3494.77|3487.07|3495.08|3487.38|3494.76|3487.06|22
1649040030000|2022-04-04 02:40:30|3494.78|3487.08|3496.25|3488.55|3496.25|3488.55|3494.78|3487.08|14
1649040040000|2022-04-04 02:40:40|3496.05|3488.35|3496.49|3488.79|3497.43|3489.73|3496.05|3488.35|31
1649040050000|2022-04-04 02:40:50|3497.02|3489.32|3496.51|3488.81|3497.07|3489.37|3496.23|3488.53|37
1649040060000|2022-04-04 02:41:00|3496.49|3488.79|3496.2|3488.5|3496.65|3488.95|3496.16|3488.46|28
1649040070000|2022-04-04 02:41:10|3496.17|3488.47|3496.73|3489.03|3496.75|3489.05|3496.11|3488.41|22
1649040080000|2022-04-04 02:41:20|3496.75|3489.05|3497.47|3489.77|3497.69|3489.99|3496.75|3489.05|29
1649040090000|2022-04-04 02:41:30|3497.5|3489.8|3497.85|3490.15|3497.85|3490.15|3497.36|3489.66|21
1649040100000|2022-04-04 02:41:40|3498.05|3490.35|3497.4|3489.7|3498.78|3491.08|3497.26|3489.56|32
1649040110000|2022-04-04 02:41:50|3497.49|3489.79|3499.43|3491.73|3499.43|3491.73|3497.37|3489.67|26
1649040120000|2022-04-04 02:42:00|3499.38|3491.68|3498.8|3491.1|3499.4|3491.7|3498.68|3490.98|38
1649040130000|2022-04-04 02:42:10|3498.95|3491.25|3499.27|3491.57|3499.27|3491.57|3498.68|3490.98|30
1649040140000|2022-04-04 02:42:20|3499.28|3491.58|3498.24|3490.54|3499.28|3491.58|3497.88|3490.18|35
1649040150000|2022-04-04 02:42:30|3498.22|3490.52|3498.17|3490.47|3498.4|3490.7|3497.93|3490.23|35
1649040160000|2022-04-04 02:42:40|3498.18|3490.48|3498.36|3490.66|3498.45|3490.75|3498.15|3490.45|29
1649040170000|2022-04-04 02:42:50|3498.4|3490.7|3498.2|3490.5|3498.4|3490.7|3498.08|3490.38|23
1649040180000|2022-04-04 02:43:00|3498.11|3490.41|3498.22|3490.52|3498.36|3490.66|3498.05|3490.35|29
1649040190000|2022-04-04 02:43:10|3498.3|3490.6|3498.2|3490.5|3498.33|3490.63|3498.08|3490.38|34
1649040200000|2022-04-04 02:43:20|3498.24|3490.54|3498.27|3490.57|3498.89|3491.19|3498.07|3490.37|27
1649040210000|2022-04-04 02:43:30|3498.3|3490.6|3498.45|3490.75|3498.45|3490.75|3497.86|3490.16|29
1649040220000|2022-04-04 02:43:40|3498.35|3490.65|3498.3|3490.6|3498.57|3490.87|3498.21|3490.51|31
1649040230000|2022-04-04 02:43:50|3498.49|3490.79|3496.12|3488.42|3498.65|3490.95|3496.07|3488.37|30
1649040240000|2022-04-04 02:44:00|3496.14|3488.44|3496.31|3488.61|3496.5|3488.8|3496.11|3488.41|32
1649040250000|2022-04-04 02:44:10|3496.41|3488.71|3496.5|3488.8|3496.56|3488.86|3496.26|3488.56|35
1649040260000|2022-04-04 02:44:20|3496.52|3488.82|3496.37|3488.67|3496.63|3488.93|3496.2|3488.5|38
1649040270000|2022-04-04 02:44:30|3496.38|3488.68|3496.27|3488.57|3496.55|3488.85|3496.22|3488.52|30
1649040280000|2022-04-04 02:44:40|3496.4|3488.7|3496.33|3488.63|3496.4|3488.7|3496.24|3488.54|19
1649040290000|2022-04-04 02:44:50|3496.11|3488.41|3496.15|3488.45|3496.27|3488.57|3495.73|3488.03|30
1649040300000|2022-04-04 02:45:00|3496.13|3488.43|3494.38|3486.68|3496.13|3488.43|3494.38|3486.68|39
1649040310000|2022-04-04 02:45:10|3494.46|3486.76|3494.53|3486.83|3494.53|3486.83|3494.32|3486.62|24
1649040320000|2022-04-04 02:45:20|3494.51|3486.81|3494.51|3486.81|3494.52|3486.82|3494.31|3486.61|22
1649040330000|2022-04-04 02:45:30|3494.53|3486.83|3494.48|3486.78|3494.57|3486.87|3494.1|3486.4|26
1649040340000|2022-04-04 02:45:40|3494.47|3486.77|3494.33|3486.63|3494.47|3486.77|3494.08|3486.38|21
1649040350000|2022-04-04 02:45:50|3494.28|3486.58|3496.4|3488.7|3496.89|3489.19|3494.24|3486.54|30
1649040360000|2022-04-04 02:46:00|3496.51|3488.81|3496.85|3489.15|3497.26|3489.56|3496.38|3488.68|36
1649040370000|2022-04-04 02:46:10|3496.84|3489.14|3496.71|3489.01|3497.03|3489.33|3496.56|3488.86|24
1649040380000|2022-04-04 02:46:20|3496.73|3489.03|3497.28|3489.58|3497.28|3489.58|3496.2|3488.5|35
1649040390000|2022-04-04 02:46:30|3497.5|3489.8|3498.99|3491.29|3499.34|3491.64|3497.15|3489.45|35
1649040400000|2022-04-04 02:46:40|3499.01|3491.31|3499.05|3491.35|3499.78|3492.08|3498.92|3491.22|29
1649040410000|2022-04-04 02:46:50|3499.08|3491.38|3499.22|3491.52|3499.44|3491.74|3498.94|3491.24|30
1649040420000|2022-04-04 02:47:00|3499.34|3491.64|3499.14|3491.44|3499.48|3491.78|3499.1|3491.4|30
1649040430000|2022-04-04 02:47:10|3499.18|3491.48|3499.52|3491.82|3499.65|3491.95|3499.14|3491.44|19
1649040440000|2022-04-04 02:47:20|3499.54|3491.84|3500.42|3492.72|3500.78|3493.08|3499.39|3491.69|35
1649040450000|2022-04-04 02:47:30|3500.35|3492.65|3501.12|3493.42|3501.23|3493.53|3500.35|3492.65|28
1649040460000|2022-04-04 02:47:40|3501.11|3493.41|3501.35|3493.65|3501.35|3493.65|3501.03|3493.33|25
1649040470000|2022-04-04 02:47:50|3501.36|3493.66|3501.39|3493.69|3501.86|3494.16|3501.35|3493.65|26
1649040480000|2022-04-04 02:48:00|3501.43|3493.73|3501.88|3494.18|3501.88|3494.18|3501.38|3493.68|5
1649040490000|2022-04-04 02:48:10|3502|3494.3|3502.91|3495.21|3503.07|3495.37|3502|3494.3|15
1649040500000|2022-04-04 02:48:20|3502.82|3495.12|3503.17|3495.47|3503.17|3495.47|3502.82|3495.12|14
1649040510000|2022-04-04 02:48:30|3503.32|3495.62|3504.11|3496.41|3504.54|3496.84|3502.96|3495.26|35
1649040520000|2022-04-04 02:48:40|3503.62|3495.92|3504.15|3496.45|3504.37|3496.67|3502.89|3495.19|34
1649040530000|2022-04-04 02:48:50|3504.02|3496.32|3503.83|3496.13|3504.89|3497.19|3503.81|3496.11|35
1649040540000|2022-04-04 02:49:00|3504.09|3496.39|3505.15|3497.45|3505.54|3497.84|3503.67|3495.97|33
1649040550000|2022-04-04 02:49:10|3504.85|3497.15|3505.87|3498.17|3505.87|3498.17|3504.48|3496.78|30
1649040560000|2022-04-04 02:49:20|3505.63|3497.93|3505.89|3498.19|3505.98|3498.28|3504.99|3497.29|35
1649040570000|2022-04-04 02:49:30|3505.9|3498.2|3504.89|3497.19|3505.95|3498.25|3504.64|3496.94|35
1649040580000|2022-04-04 02:49:40|3504.92|3497.22|3505.16|3497.46|3506|3498.3|3504.92|3497.22|36
1649040590000|2022-04-04 02:49:50|3505.38|3497.68|3505.01|3497.31|3505.69|3497.99|3504.61|3496.91|34
1649040600000|2022-04-04 02:50:00|3505.09|3497.39|3504.45|3496.75|3505.45|3497.75|3504.45|3496.75|28
1649040610000|2022-04-04 02:50:10|3504.39|3496.69|3504.43|3496.73|3504.65|3496.95|3504.36|3496.66|31
1649040620000|2022-04-04 02:50:20|3504.69|3496.99|3504.4|3496.7|3504.8|3497.1|3504.4|3496.7|20
1649040630000|2022-04-04 02:50:30|3504.48|3496.78|3504.35|3496.65|3504.57|3496.87|3504.23|3496.53|30
1649040640000|2022-04-04 02:50:40|3504.28|3496.58|3504.44|3496.74|3504.53|3496.83|3504.11|3496.41|33
1649040650000|2022-04-04 02:50:50|3504.37|3496.67|3504.41|3496.71|3504.61|3496.91|3504.37|3496.67|23
1649040660000|2022-04-04 02:51:00|3504.39|3496.69|3503.05|3495.35|3504.51|3496.81|3502.53|3494.83|34
1649040670000|2022-04-04 02:51:10|3502.99|3495.29|3502.94|3495.24|3503.49|3495.79|3502.68|3494.98|32
1649040680000|2022-04-04 02:51:20|3502.95|3495.25|3502.45|3494.75|3503|3495.3|3502.42|3494.72|34
1649040690000|2022-04-04 02:51:30|3502.46|3494.76|3502.4|3494.7|3503.04|3495.34|3502.4|3494.7|24
1649040700000|2022-04-04 02:51:40|3502.83|3495.13|3502.73|3495.03|3503.04|3495.34|3501.94|3494.24|17
1649040710000|2022-04-04 02:51:50|3502.29|3494.59|3502.38|3494.68|3502.82|3495.12|3502.08|3494.38|34
1649040720000|2022-04-04 02:52:00|3502.57|3494.87|3502.27|3494.57|3502.88|3495.18|3502.27|3494.57|22
1649040730000|2022-04-04 02:52:10|3502.35|3494.65|3502.09|3494.39|3502.83|3495.13|3502.09|3494.39|22
1649040740000|2022-04-04 02:52:20|3502.74|3495.04|3502.84|3495.14|3503.26|3495.56|3502.18|3494.48|17
1649040750000|2022-04-04 02:52:30|3502.9|3495.2|3503.35|3495.65|3504.33|3496.63|3502.9|3495.2|34
1649040760000|2022-04-04 02:52:40|3503.64|3495.94|3503.44|3495.74|3504.15|3496.45|3503.28|3495.58|27
1649040770000|2022-04-04 02:52:50|3503.71|3496.01|3503.81|3496.11|3504.39|3496.69|3503.41|3495.71|27
1649040780000|2022-04-04 02:53:00|3504.41|3496.71|3505.04|3497.34|3505.04|3497.34|3503.69|3495.99|33
1649040790000|2022-04-04 02:53:10|3504.59|3496.89|3504.97|3497.27|3505.14|3497.44|3504.59|3496.89|29
1649040800000|2022-04-04 02:53:20|3504.85|3497.15|3505.2|3497.5|3505.38|3497.68|3504.85|3497.15|20
1649040810000|2022-04-04 02:53:30|3505.24|3497.54|3504.92|3497.22|3505.39|3497.69|3504.92|3497.22|25
1649040820000|2022-04-04 02:53:40|3504.91|3497.21|3505.29|3497.59|3505.31|3497.61|3504.81|3497.11|21
1649040830000|2022-04-04 02:53:50|3505.31|3497.61|3506.33|3498.63|3506.33|3498.63|3505.31|3497.61|11
1649040840000|2022-04-04 02:54:00|3506.34|3498.64|3506.11|3498.41|3506.6|3498.9|3506.11|3498.41|19
1649040850000|2022-04-04 02:54:10|3506.12|3498.42|3504.94|3497.24|3506.12|3498.42|3504.94|3497.24|33
1649040860000|2022-04-04 02:54:20|3505.02|3497.32|3505.25|3497.55|3505.3|3497.6|3504.78|3497.08|26
1649040870000|2022-04-04 02:54:30|3505.1|3497.4|3505.03|3497.33|3505.39|3497.69|3504.79|3497.09|35
1649040880000|2022-04-04 02:54:40|3505|3497.3|3505.56|3497.86|3505.56|3497.86|3504.86|3497.16|20
1649040890000|2022-04-04 02:54:50|3505.36|3497.66|3505.29|3497.59|3505.4|3497.7|3505.2|3497.5|12
1649040900000|2022-04-04 02:55:00|3505.34|3497.64|3504.49|3496.79|3505.35|3497.65|3504.49|3496.79|34
1649040910000|2022-04-04 02:55:10|3504.45|3496.75|3504.61|3496.91|3504.64|3496.94|3503.9|3496.2|25
1649040920000|2022-04-04 02:55:20|3504.13|3496.43|3504.49|3496.79|3504.49|3496.79|3503.51|3495.81|20
1649040930000|2022-04-04 02:55:30|3504.26|3496.56|3504.22|3496.52|3504.53|3496.83|3503.54|3495.84|26
1649040940000|2022-04-04 02:55:40|3503.87|3496.17|3504.17|3496.47|3504.33|3496.63|3503.81|3496.11|30
1649040950000|2022-04-04 02:55:50|3504.18|3496.48|3503.86|3496.16|3504.18|3496.48|3503.66|3495.96|26
1649040960000|2022-04-04 02:56:00|3503.88|3496.18|3504|3496.3|3504.18|3496.48|3503.74|3496.04|32
1649040970000|2022-04-04 02:56:10|3503.95|3496.25|3503.88|3496.18|3504.13|3496.43|3503.8|3496.1|8
1649040980000|2022-04-04 02:56:20|3503.95|3496.25|3503.56|3495.86|3503.95|3496.25|3503.17|3495.47|27
1649040990000|2022-04-04 02:56:30|3503.33|3495.63|3503.84|3496.14|3504.55|3496.85|3503.33|3495.63|25
1649041000000|2022-04-04 02:56:40|3503.61|3495.91|3504.98|3497.28|3504.98|3497.28|3503.51|3495.81|25
1649041010000|2022-04-04 02:56:50|3504.99|3497.29|3504.36|3496.66|3504.99|3497.29|3504.25|3496.55|18
1649041020000|2022-04-04 02:57:00|3504.27|3496.57|3504.53|3496.83|3504.57|3496.87|3504|3496.3|28
1649041030000|2022-04-04 02:57:10|3504.56|3496.86|3504.95|3497.25|3505.71|3498.01|3504.46|3496.76|25
1649041040000|2022-04-04 02:57:20|3504.93|3497.23|3504.95|3497.25|3505.23|3497.53|3504.84|3497.14|25
1649041050000|2022-04-04 02:57:30|3504.85|3497.15|3505.95|3498.25|3505.95|3498.25|3504.85|3497.15|21
1649041060000|2022-04-04 02:57:40|3506.01|3498.31|3506.06|3498.36|3506.27|3498.57|3505.98|3498.28|9
1649041070000|2022-04-04 02:57:50|3506.28|3498.58|3507.25|3499.55|3507.49|3499.79|3506.06|3498.36|16
1649041080000|2022-04-04 02:58:00|3507.09|3499.39|3507.36|3499.66|3507.36|3499.66|3507.03|3499.33|29
1649041090000|2022-04-04 02:58:10|3507.3|3499.6|3507.63|3499.93|3507.63|3499.93|3507.09|3499.39|13
1649041100000|2022-04-04 02:58:20|3507.65|3499.95|3507.37|3499.67|3507.97|3500.27|3507.35|3499.65|29
1649041110000|2022-04-04 02:58:30|3507.38|3499.68|3506.78|3499.08|3507.7|3500|3506.48|3498.78|36
1649041120000|2022-04-04 02:58:40|3506.76|3499.06|3506.34|3498.64|3506.86|3499.16|3506.17|3498.47|31
1649041130000|2022-04-04 02:58:50|3506.22|3498.52|3506.61|3498.91|3506.82|3499.12|3505.88|3498.18|31
1649041140000|2022-04-04 02:59:00|3506.59|3498.89|3506.43|3498.73|3506.9|3499.2|3506.28|3498.58|26
1649041150000|2022-04-04 02:59:10|3506.38|3498.68|3506.59|3498.89|3507.38|3499.68|3505.96|3498.26|30
1649041160000|2022-04-04 02:59:20|3506.63|3498.93|3506.54|3498.84|3506.82|3499.12|3506.54|3498.84|31
1649041170000|2022-04-04 02:59:30|3506.53|3498.83|3506.73|3499.03|3506.79|3499.09|3506.38|3498.68|22
1649041180000|2022-04-04 02:59:40|3506.64|3498.94|3506.66|3498.96|3506.9|3499.2|3506.62|3498.92|21
1649041190000|2022-04-04 02:59:50|3506.67|3498.97|3506.21|3498.51|3507.11|3499.41|3506.18|3498.48|26
1649041200000|2022-04-04 03:00:00|3506.06|3498.36|3506|3498.3|3506.65|3498.95|3505.96|3498.26|37
1649041210000|2022-04-04 03:00:10|3506.26|3498.56|3504.16|3496.46|3506.26|3498.56|3504.07|3496.37|29
1649041220000|2022-04-04 03:00:20|3504.01|3496.31|3504.14|3496.44|3504.39|3496.69|3502.86|3495.16|26
1649041230000|2022-04-04 03:00:30|3504.04|3496.34|3503.87|3496.17|3504.39|3496.69|3503.67|3495.97|36
1649041240000|2022-04-04 03:00:40|3503.79|3496.09|3503.75|3496.05|3504.19|3496.49|3503.7|3496|32
1649041250000|2022-04-04 03:00:50|3503.7|3496|3504.07|3496.37|3504.31|3496.61|3503.7|3496|36
1649041260000|2022-04-04 03:01:00|3504.09|3496.39|3503.65|3495.95|3504.12|3496.42|3502.9|3495.2|38
1649041270000|2022-04-04 03:01:10|3503.57|3495.87|3503.84|3496.14|3504.17|3496.47|3503.57|3495.87|31
1649041280000|2022-04-04 03:01:20|3503.82|3496.12|3504.04|3496.34|3504.22|3496.52|3503.71|3496.01|30
1649041290000|2022-04-04 03:01:30|3504.01|3496.31|3503.75|3496.05|3504.05|3496.35|3503.66|3495.96|25
1649041300000|2022-04-04 03:01:40|3503.73|3496.03|3503.54|3495.84|3503.97|3496.27|3503.09|3495.39|35
1649041310000|2022-04-04 03:01:50|3503.49|3495.79|3503.14|3495.44|3503.75|3496.05|3503.12|3495.42|26
1649041320000|2022-04-04 03:02:00|3503.38|3495.68|3503.51|3495.81|3503.51|3495.81|3503.07|3495.37|32
1649041330000|2022-04-04 03:02:10|3503.27|3495.57|3504.25|3496.55|3504.37|3496.67|3502.94|3495.24|33
1649041340000|2022-04-04 03:02:20|3504.35|3496.65|3503.9|3496.2|3504.46|3496.76|3503.76|3496.06|26
1649041350000|2022-04-04 03:02:30|3504.09|3496.39|3504.06|3496.36|3504.11|3496.41|3503.9|3496.2|23
1649041360000|2022-04-04 03:02:40|3503.92|3496.22|3503.93|3496.23|3503.97|3496.27|3503.9|3496.2|9
1649041370000|2022-04-04 03:02:50|3503.9|3496.2|3503.9|3496.2|3504.02|3496.32|3503.16|3495.46|31
1649041380000|2022-04-04 03:03:00|3504|3496.3|3503.54|3495.84|3504.06|3496.36|3503.5|3495.8|25
1649041390000|2022-04-04 03:03:10|3503.55|3495.85|3505.96|3498.26|3505.96|3498.26|3503.55|3495.85|33
1649041400000|2022-04-04 03:03:20|3505.81|3498.11|3505.82|3498.12|3506.38|3498.68|3505.34|3497.64|35
1649041410000|2022-04-04 03:03:30|3505.96|3498.26|3505.18|3497.48|3505.96|3498.26|3505|3497.3|33
1649041420000|2022-04-04 03:03:40|3505.14|3497.44|3505.6|3497.9|3506.21|3498.51|3505.1|3497.4|33
1649041430000|2022-04-04 03:03:50|3505.67|3497.97|3505.99|3498.29|3506.15|3498.45|3505.27|3497.57|35
1649041440000|2022-04-04 03:04:00|3505.54|3497.84|3504.99|3497.29|3505.84|3498.14|3504.16|3496.46|35
1649041450000|2022-04-04 03:04:10|3504.41|3496.71|3504.2|3496.5|3505.03|3497.33|3504.16|3496.46|32
1649041460000|2022-04-04 03:04:20|3504.21|3496.51|3505.9|3498.2|3506.54|3498.84|3504.21|3496.51|33
1649041470000|2022-04-04 03:04:30|3505.83|3498.13|3506.76|3499.06|3506.92|3499.22|3505.83|3498.13|35
1649041480000|2022-04-04 03:04:40|3506.62|3498.92|3506.81|3499.11|3506.94|3499.24|3506.44|3498.74|32
1649041490000|2022-04-04 03:04:50|3507.14|3499.44|3507.77|3500.07|3508.15|3500.45|3507.14|3499.44|32
1649041500000|2022-04-04 03:05:00|3507.67|3499.97|3508.24|3500.54|3508.45|3500.75|3507.48|3499.78|29
1649041510000|2022-04-04 03:05:10|3508.23|3500.53|3508.2|3500.5|3508.23|3500.53|3507.93|3500.23|24
1649041520000|2022-04-04 03:05:20|3508.22|3500.52|3507.57|3499.87|3508.39|3500.69|3507.41|3499.71|29
1649041530000|2022-04-04 03:05:30|3507.43|3499.73|3507.96|3500.26|3507.96|3500.26|3507.42|3499.72|32
1649041540000|2022-04-04 03:05:40|3507.8|3500.1|3508.02|3500.32|3508.22|3500.52|3507.72|3500.02|20
1649041550000|2022-04-04 03:05:50|3508.04|3500.34|3508.66|3500.96|3508.89|3501.19|3507.76|3500.06|35
1649041560000|2022-04-04 03:06:00|3508.67|3500.97|3508.64|3500.94|3508.96|3501.26|3508.21|3500.51|31
1649041570000|2022-04-04 03:06:10|3508.34|3500.64|3508.55|3500.85|3508.57|3500.87|3507.96|3500.26|29
1649041580000|2022-04-04 03:06:20|3508.34|3500.64|3507.99|3500.29|3508.53|3500.83|3507.9|3500.2|29
1649041590000|2022-04-04 03:06:30|3508|3500.3|3507.49|3499.79|3508.65|3500.95|3506.93|3499.23|35
1649041600000|2022-04-04 03:06:40|3507.47|3499.77|3508.7|3501|3508.7|3501|3507.47|3499.77|37
1649041610000|2022-04-04 03:06:50|3508.69|3500.99|3508.47|3500.77|3508.78|3501.08|3507.9|3500.2|18
1649041620000|2022-04-04 03:07:00|3508.55|3500.85|3508.57|3500.87|3508.71|3501.01|3508.55|3500.85|22
1649041630000|2022-04-04 03:07:10|3508.56|3500.86|3508.28|3500.58|3508.63|3500.93|3508.17|3500.47|25
1649041640000|2022-04-04 03:07:20|3508.25|3500.55|3507.73|3500.03|3508.66|3500.96|3507.43|3499.73|33
1649041650000|2022-04-04 03:07:30|3507.37|3499.67|3507.74|3500.04|3508.18|3500.48|3507.37|3499.67|35
1649041660000|2022-04-04 03:07:40|3507.94|3500.24|3508.17|3500.47|3508.21|3500.51|3507.86|3500.16|18
1649041670000|2022-04-04 03:07:50|3508.2|3500.5|3509.16|3501.46|3509.73|3502.03|3508.2|3500.5|32
1649041680000|2022-04-04 03:08:00|3509.11|3501.41|3509.18|3501.48|3509.4|3501.7|3509.11|3501.41|28
1649041690000|2022-04-04 03:08:10|3509.15|3501.45|3509.18|3501.48|3509.32|3501.62|3509.07|3501.37|22
1649041700000|2022-04-04 03:08:20|3509.12|3501.42|3509.27|3501.57|3509.63|3501.93|3508.87|3501.17|37
1649041710000|2022-04-04 03:08:30|3509.25|3501.55|3509.11|3501.41|3509.27|3501.57|3508.84|3501.14|30
1649041720000|2022-04-04 03:08:40|3509.16|3501.46|3509.31|3501.61|3509.44|3501.74|3509.04|3501.34|31
1649041730000|2022-04-04 03:08:50|3509.33|3501.63|3509.2|3501.5|3509.37|3501.67|3509.05|3501.35|24
1649041740000|2022-04-04 03:09:00|3509.18|3501.48|3510.08|3502.38|3510.08|3502.38|3509.18|3501.48|23
1649041750000|2022-04-04 03:09:10|3510.02|3502.32|3509.56|3501.86|3510.36|3502.66|3509.54|3501.84|18
1649041760000|2022-04-04 03:09:20|3509.58|3501.88|3509.66|3501.96|3509.88|3502.18|3509.28|3501.58|29
1649041770000|2022-04-04 03:09:30|3509.46|3501.76|3508.48|3500.78|3509.64|3501.94|3508.13|3500.43|39
1649041780000|2022-04-04 03:09:40|3508.67|3500.97|3509.36|3501.66|3509.56|3501.86|3508.34|3500.64|27
1649041790000|2022-04-04 03:09:50|3509.37|3501.67|3509.01|3501.31|3509.39|3501.69|3508.77|3501.07|28
1649041800000|2022-04-04 03:10:00|3509.08|3501.38|3508.64|3500.94|3509.51|3501.81|3508.64|3500.94|31
1649041810000|2022-04-04 03:10:10|3508.29|3500.59|3507.65|3499.95|3508.65|3500.95|3507.2|3499.5|38
1649041820000|2022-04-04 03:10:20|3507.54|3499.84|3508.32|3500.62|3508.43|3500.73|3507.54|3499.84|23
1649041830000|2022-04-04 03:10:30|3508.29|3500.59|3508.4|3500.7|3508.54|3500.84|3508.29|3500.59|19
1649041840000|2022-04-04 03:10:40|3508.43|3500.73|3508.56|3500.86|3508.61|3500.91|3508.39|3500.69|23
1649041850000|2022-04-04 03:10:50|3508.57|3500.87|3508.46|3500.76|3508.63|3500.93|3508.38|3500.68|25
1649041860000|2022-04-04 03:11:00|3508.45|3500.75|3508.58|3500.88|3508.87|3501.17|3508.45|3500.75|17
1649041870000|2022-04-04 03:11:10|3508.5|3500.8|3508.55|3500.85|3508.76|3501.06|3508.41|3500.71|24
1649041880000|2022-04-04 03:11:20|3509.67|3501.97|3509.7|3502|3510.19|3502.49|3509.59|3501.89|32
1649041890000|2022-04-04 03:11:30|3509.68|3501.98|3510.29|3502.59|3510.29|3502.59|3509.64|3501.94|32
1649041900000|2022-04-04 03:11:40|3509.72|3502.02|3509.85|3502.15|3510.29|3502.59|3509.72|3502.02|23
1649041910000|2022-04-04 03:11:50|3510.3|3502.6|3510.58|3502.88|3510.7|3503|3509.79|3502.09|27
1649041920000|2022-04-04 03:12:00|3510.52|3502.82|3510.25|3502.55|3510.52|3502.82|3510.03|3502.33|26
1649041930000|2022-04-04 03:12:10|3509.99|3502.29|3509.98|3502.28|3510.07|3502.37|3509.94|3502.24|29
1649041940000|2022-04-04 03:12:20|3509.99|3502.29|3510.2|3502.5|3510.55|3502.85|3509.88|3502.18|27
1649041950000|2022-04-04 03:12:30|3510.14|3502.44|3511.08|3503.38|3511.08|3503.38|3509.99|3502.29|33
1649041960000|2022-04-04 03:12:40|3510.43|3502.73|3512.07|3504.37|3512.18|3504.48|3510.42|3502.72|32
1649041970000|2022-04-04 03:12:50|3511.81|3504.11|3512.06|3504.36|3512.06|3504.36|3511.58|3503.88|29
1649041980000|2022-04-04 03:13:00|3512.07|3504.37|3511.2|3503.5|3512.07|3504.37|3511.06|3503.36|37
1649041990000|2022-04-04 03:13:10|3511.75|3504.05|3511.93|3504.23|3511.93|3504.23|3511.18|3503.48|26
1649042000000|2022-04-04 03:13:20|3511.79|3504.09|3511.67|3503.97|3511.93|3504.23|3511.04|3503.34|25
1649042010000|2022-04-04 03:13:30|3511.77|3504.07|3511.81|3504.11|3511.81|3504.11|3511.66|3503.96|18
1649042020000|2022-04-04 03:13:40|3511.75|3504.05|3511.69|3503.99|3511.82|3504.12|3511.57|3503.87|28
1649042030000|2022-04-04 03:13:50|3511.54|3503.84|3511.28|3503.58|3511.69|3503.99|3511.17|3503.47|28
1649042040000|2022-04-04 03:14:00|3511.37|3503.67|3510.49|3502.79|3511.51|3503.81|3510.49|3502.79|29
1649042050000|2022-04-04 03:14:10|3510.22|3502.52|3509.93|3502.23|3510.31|3502.61|3509.93|3502.23|28
1649042060000|2022-04-04 03:14:20|3509.96|3502.26|3509.81|3502.11|3510.31|3502.61|3509.66|3501.96|26
1649042070000|2022-04-04 03:14:30|3509.71|3502.01|3509.7|3502|3510.13|3502.43|3509.65|3501.95|23
1649042080000|2022-04-04 03:14:40|3509.64|3501.94|3509.72|3502.02|3510.3|3502.6|3509.64|3501.94|21
1649042090000|2022-04-04 03:14:50|3509.68|3501.98|3510.49|3502.79|3510.49|3502.79|3509.5|3501.8|30
1649042100000|2022-04-04 03:15:00|3509.73|3502.03|3511.26|3503.56|3511.7|3504|3509.52|3501.82|37
1649042110000|2022-04-04 03:15:10|3510.92|3503.22|3511.52|3503.82|3511.88|3504.18|3510.89|3503.19|28
1649042120000|2022-04-04 03:15:20|3511.75|3504.05|3511.48|3503.78|3512.12|3504.42|3511.36|3503.66|35
1649042130000|2022-04-04 03:15:30|3511.1|3503.4|3511.98|3504.28|3512.04|3504.34|3511.1|3503.4|37
1649042140000|2022-04-04 03:15:40|3512.03|3504.33|3512.57|3504.87|3512.86|3505.16|3511.4|3503.7|31
1649042150000|2022-04-04 03:15:50|3512.58|3504.88|3512.28|3504.58|3512.61|3504.91|3512.23|3504.53|32
1649042160000|2022-04-04 03:16:00|3512.18|3504.48|3510.75|3503.05|3512.36|3504.66|3510.75|3503.05|18
1649042170000|2022-04-04 03:16:10|3510.59|3502.89|3507.41|3499.71|3510.59|3502.89|3506.72|3499.02|38
1649042180000|2022-04-04 03:16:20|3507.22|3499.52|3507.04|3499.34|3507.68|3499.98|3506.34|3498.64|30
1649042190000|2022-04-04 03:16:30|3506.72|3499.02|3506.99|3499.29|3507.07|3499.37|3506.22|3498.52|35
1649042200000|2022-04-04 03:16:40|3506.95|3499.25|3507.11|3499.41|3507.23|3499.53|3506.36|3498.66|35
1649042210000|2022-04-04 03:16:50|3506.79|3499.09|3507.1|3499.4|3507.73|3500.03|3506.26|3498.56|33
1649042220000|2022-04-04 03:17:00|3507.88|3500.18|3506.61|3498.91|3507.88|3500.18|3506.47|3498.77|38
1649042230000|2022-04-04 03:17:10|3506.59|3498.89|3506.77|3499.07|3507.22|3499.52|3506.33|3498.63|29
1649042240000|2022-04-04 03:17:20|3506.8|3499.1|3506.1|3498.4|3507.03|3499.33|3506.08|3498.38|28
1649042250000|2022-04-04 03:17:30|3506.16|3498.46|3506.47|3498.77|3506.48|3498.78|3506.16|3498.46|21
1649042260000|2022-04-04 03:17:40|3506.46|3498.76|3506.43|3498.73|3506.52|3498.82|3506.31|3498.61|23
1649042270000|2022-04-04 03:17:50|3506.42|3498.72|3508.12|3500.42|3508.12|3500.42|3506.24|3498.54|24
1649042280000|2022-04-04 03:18:00|3507.78|3500.08|3507.85|3500.15|3508.22|3500.52|3507.4|3499.7|32
1649042290000|2022-04-04 03:18:10|3507.66|3499.96|3506.07|3498.37|3507.93|3500.23|3506.06|3498.36|35
1649042300000|2022-04-04 03:18:20|3506.05|3498.35|3506.21|3498.51|3506.71|3499.01|3506|3498.3|28
1649042310000|2022-04-04 03:18:30|3506.22|3498.52|3506.29|3498.59|3506.29|3498.59|3505.67|3497.97|29
1649042320000|2022-04-04 03:18:40|3506.14|3498.44|3505.75|3498.05|3506.27|3498.57|3505.55|3497.85|27
1649042330000|2022-04-04 03:18:50|3505.88|3498.18|3506.07|3498.37|3506.21|3498.51|3505.8|3498.1|27
1649042340000|2022-04-04 03:19:00|3506.09|3498.39|3506.16|3498.46|3506.19|3498.49|3505.9|3498.2|31
1649042350000|2022-04-04 03:19:10|3506.15|3498.45|3506.14|3498.44|3506.21|3498.51|3506.06|3498.36|27
1649042360000|2022-04-04 03:19:20|3506.11|3498.41|3506.23|3498.53|3506.25|3498.55|3505.98|3498.28|27
1649042370000|2022-04-04 03:19:30|3506.36|3498.66|3506.46|3498.76|3506.89|3499.19|3505.83|3498.13|34
1649042380000|2022-04-04 03:19:40|3506.85|3499.15|3506.73|3499.03|3507.8|3500.1|3506.42|3498.72|30
1649042390000|2022-04-04 03:19:50|3507.08|3499.38|3507.11|3499.41|3507.13|3499.43|3506.73|3499.03|26
1649042400000|2022-04-04 03:20:00|3506.98|3499.28|3507.43|3499.73|3507.86|3500.16|3506.85|3499.15|33
1649042410000|2022-04-04 03:20:10|3506.89|3499.19|3506.88|3499.18|3507.35|3499.65|3506.81|3499.11|23
1649042420000|2022-04-04 03:20:20|3506.95|3499.25|3507.01|3499.31|3507.18|3499.48|3506.81|3499.11|28
1649042430000|2022-04-04 03:20:30|3507.06|3499.36|3507.24|3499.54|3507.33|3499.63|3506.86|3499.16|16
1649042440000|2022-04-04 03:20:40|3506.86|3499.16|3507.42|3499.72|3507.47|3499.77|3506.78|3499.08|31
1649042450000|2022-04-04 03:20:50|3507.04|3499.34|3507.44|3499.74|3507.44|3499.74|3506.99|3499.29|25
1649042460000|2022-04-04 03:21:00|3507.06|3499.36|3507.26|3499.56|3508.58|3500.88|3506.95|3499.25|30
1649042470000|2022-04-04 03:21:10|3507.5|3499.8|3507.88|3500.18|3507.88|3500.18|3507.48|3499.78|9
1649042480000|2022-04-04 03:21:20|3508.44|3500.74|3508.32|3500.62|3508.44|3500.74|3507.65|3499.95|24
1649042490000|2022-04-04 03:21:30|3508.49|3500.79|3507.95|3500.25|3508.64|3500.94|3507.86|3500.16|32
1649042500000|2022-04-04 03:21:40|3507.97|3500.27|3507.56|3499.86|3508.24|3500.54|3507.56|3499.86|26
1649042510000|2022-04-04 03:21:50|3507.61|3499.91|3507.76|3500.06|3507.92|3500.22|3507.45|3499.75|37
1649042520000|2022-04-04 03:22:00|3507.72|3500.02|3507.93|3500.23|3507.93|3500.23|3507.41|3499.71|32
1649042530000|2022-04-04 03:22:10|3507.88|3500.18|3507.73|3500.03|3507.95|3500.25|3507.34|3499.64|22
1649042540000|2022-04-04 03:22:20|3507.54|3499.84|3507.14|3499.44|3507.82|3500.12|3507.03|3499.33|28
1649042550000|2022-04-04 03:22:30|3507.11|3499.41|3507.02|3499.32|3507.18|3499.48|3506.78|3499.08|30
1649042560000|2022-04-04 03:22:40|3506.96|3499.26|3506.66|3498.96|3507.03|3499.33|3506.66|3498.96|30
1649042570000|2022-04-04 03:22:50|3506.67|3498.97|3506.91|3499.21|3506.97|3499.27|3506.47|3498.77|33
1649042580000|2022-04-04 03:23:00|3506.96|3499.26|3506.62|3498.92|3507.02|3499.32|3506.61|3498.91|23
1649042590000|2022-04-04 03:23:10|3506.59|3498.89|3506.32|3498.62|3506.9|3499.2|3506.25|3498.55|33
1649042600000|2022-04-04 03:23:20|3506.23|3498.53|3506.13|3498.43|3506.3|3498.6|3506.03|3498.33|23
1649042610000|2022-04-04 03:23:30|3506.24|3498.54|3506.19|3498.49|3506.25|3498.55|3505.96|3498.26|18
1649042620000|2022-04-04 03:23:40|3506.16|3498.46|3505.99|3498.29|3506.33|3498.63|3505.95|3498.25|32
1649042630000|2022-04-04 03:23:50|3506.09|3498.39|3506.49|3498.79|3506.52|3498.82|3505.87|3498.17|32
1649042640000|2022-04-04 03:24:00|3506.51|3498.81|3506.7|3499|3506.76|3499.06|3506.49|3498.79|10
1649042650000|2022-04-04 03:24:10|3506.76|3499.06|3506.01|3498.31|3506.76|3499.06|3505.62|3497.92|30
1649042660000|2022-04-04 03:24:20|3505.96|3498.26|3506.04|3498.34|3506.05|3498.35|3505.61|3497.91|24
1649042670000|2022-04-04 03:24:30|3506.03|3498.33|3506.85|3499.15|3506.96|3499.26|3505.62|3497.92|36
1649042680000|2022-04-04 03:24:40|3506.81|3499.11|3506.6|3498.9|3507.18|3499.48|3506.44|3498.74|31
1649042690000|2022-04-04 03:24:50|3506.51|3498.81|3506.57|3498.87|3507|3499.3|3506.26|3498.56|30
1649042700000|2022-04-04 03:25:00|3506.38|3498.68|3506.43|3498.73|3506.75|3499.05|3506.12|3498.42|28
1649042710000|2022-04-04 03:25:10|3506.65|3498.95|3506.26|3498.56|3506.85|3499.15|3506.07|3498.37|29
1649042720000|2022-04-04 03:25:20|3506.34|3498.64|3507|3499.3|3507.72|3500.02|3506.34|3498.64|31
1649042730000|2022-04-04 03:25:30|3506.93|3499.23|3507.06|3499.36|3507.06|3499.36|3506.77|3499.07|14
1649042740000|2022-04-04 03:25:40|3507.08|3499.38|3508.09|3500.39|3508.39|3500.69|3507.08|3499.38|33
1649042750000|2022-04-04 03:25:50|3507.98|3500.28|3508.59|3500.89|3508.86|3501.16|3507.85|3500.15|32
1649042760000|2022-04-04 03:26:00|3508.49|3500.79|3508.83|3501.13|3508.83|3501.13|3508.33|3500.63|27
1649042770000|2022-04-04 03:26:10|3508.33|3500.63|3509.38|3501.68|3509.38|3501.68|3508.33|3500.63|34
1649042780000|2022-04-04 03:26:20|3509.46|3501.76|3508.92|3501.22|3509.48|3501.78|3508.71|3501.01|33
1649042790000|2022-04-04 03:26:30|3508.95|3501.25|3508.4|3500.7|3508.96|3501.26|3508.4|3500.7|30
1649042800000|2022-04-04 03:26:40|3508.53|3500.83|3508.29|3500.59|3508.77|3501.07|3508.04|3500.34|35
1649042810000|2022-04-04 03:26:50|3508.75|3501.05|3508.13|3500.43|3508.75|3501.05|3508.12|3500.42|25
1649042820000|2022-04-04 03:27:00|3508.37|3500.67|3507.5|3499.8|3508.59|3500.89|3507.24|3499.54|27
1649042830000|2022-04-04 03:27:10|3507.54|3499.84|3507.71|3500.01|3508.23|3500.53|3507.48|3499.78|29
1649042840000|2022-04-04 03:27:20|3507.77|3500.07|3507.34|3499.64|3508.03|3500.33|3507.05|3499.35|36
1649042850000|2022-04-04 03:27:30|3507.28|3499.58|3507.65|3499.95|3507.65|3499.95|3507.07|3499.37|31
1649042860000|2022-04-04 03:27:40|3507.62|3499.92|3507|3499.3|3507.67|3499.97|3506.91|3499.21|34
1649042870000|2022-04-04 03:27:50|3506.97|3499.27|3506.45|3498.75|3507.26|3499.56|3506.15|3498.45|36
1649042880000|2022-04-04 03:28:00|3506.55|3498.85|3505.81|3498.11|3506.71|3499.01|3505.59|3497.89|34
1649042890000|2022-04-04 03:28:10|3505.78|3498.08|3505.59|3497.89|3506.13|3498.43|3505.39|3497.69|33
1649042900000|2022-04-04 03:28:20|3505.61|3497.91|3506.54|3498.84|3506.54|3498.84|3505.12|3497.42|31
1649042910000|2022-04-04 03:28:30|3506.72|3499.02|3506.1|3498.4|3506.72|3499.02|3506.05|3498.35|28
1649042920000|2022-04-04 03:28:40|3506.14|3498.44|3507.68|3499.98|3507.68|3499.98|3506.08|3498.38|37
1649042930000|2022-04-04 03:28:50|3507.54|3499.84|3506.62|3498.92|3507.62|3499.92|3506.37|3498.67|34
1649042940000|2022-04-04 03:29:00|3506.67|3498.97|3506.3|3498.6|3506.67|3498.97|3506.2|3498.5|34
1649042950000|2022-04-04 03:29:10|3506.26|3498.56|3507.12|3499.42|3507.23|3499.53|3505.95|3498.25|35
1649042960000|2022-04-04 03:29:20|3506.79|3499.09|3507.1|3499.4|3507.3|3499.6|3506.79|3499.09|30
1649042970000|2022-04-04 03:29:30|3506.93|3499.23|3508.21|3500.51|3508.27|3500.57|3506.8|3499.1|28
1649042980000|2022-04-04 03:29:40|3508.25|3500.55|3508.28|3500.58|3508.98|3501.28|3508.21|3500.51|25
1649042990000|2022-04-04 03:29:50|3508.21|3500.51|3508.87|3501.17|3509.09|3501.39|3508.21|3500.51|37
1649043000000|2022-04-04 03:30:00|3509.08|3501.38|3508.48|3500.78|3509.12|3501.42|3508.21|3500.51|35
1649043010000|2022-04-04 03:30:10|3508.29|3500.59|3508.5|3500.8|3508.6|3500.9|3508.29|3500.59|19
1649043020000|2022-04-04 03:30:20|3508.3|3500.6|3508.52|3500.82|3508.93|3501.23|3508.3|3500.6|30
1649043030000|2022-04-04 03:30:30|3508.5|3500.8|3509.04|3501.34|3509.04|3501.34|3508.3|3500.6|19
1649043040000|2022-04-04 03:30:40|3509.07|3501.37|3509.02|3501.32|3509.58|3501.88|3508.69|3500.99|20
1649043050000|2022-04-04 03:30:50|3508.95|3501.25|3509.07|3501.37|3509.68|3501.98|3508.95|3501.25|15
1649043060000|2022-04-04 03:31:00|3509.03|3501.33|3509.03|3501.33|3509.03|3501.33|3508.83|3501.13|6
1649043070000|2022-04-04 03:31:10|3508.99|3501.29|3508.83|3501.13|3509.39|3501.69|3508.83|3501.13|12
1649043080000|2022-04-04 03:31:20|3508.94|3501.24|3508.66|3500.96|3508.94|3501.24|3508.66|3500.96|22
1649043090000|2022-04-04 03:31:30|3508.68|3500.98|3507.88|3500.18|3508.68|3500.98|3507.78|3500.08|20
1649043100000|2022-04-04 03:31:40|3507.99|3500.29|3508.02|3500.32|3508.17|3500.47|3507.86|3500.16|29
1649043110000|2022-04-04 03:31:50|3508.08|3500.38|3508.02|3500.32|3508.12|3500.42|3507.94|3500.24|16
1649043120000|2022-04-04 03:32:00|3508.09|3500.39|3509.01|3501.31|3509.12|3501.42|3508.09|3500.39|16
1649043130000|2022-04-04 03:32:10|3509.07|3501.37|3509.33|3501.63|3509.65|3501.95|3508.74|3501.04|22
1649043140000|2022-04-04 03:32:20|3509.15|3501.45|3509.41|3501.71|3509.47|3501.77|3508.78|3501.08|34
1649043150000|2022-04-04 03:32:30|3508.98|3501.28|3510.71|3503.01|3511.09|3503.39|3508.78|3501.08|36
1649043160000|2022-04-04 03:32:40|3510.96|3503.26|3511.31|3503.61|3511.39|3503.69|3510.62|3502.92|31
1649043170000|2022-04-04 03:32:50|3511.29|3503.59|3511.32|3503.62|3511.36|3503.66|3511.29|3503.59|14
1649043180000|2022-04-04 03:33:00|3511.31|3503.61|3511.24|3503.54|3511.44|3503.74|3510.69|3502.99|25
1649043190000|2022-04-04 03:33:10|3511.27|3503.57|3511.04|3503.34|3511.27|3503.57|3510.35|3502.65|23
1649043200000|2022-04-04 03:33:20|3511.02|3503.32|3511.11|3503.41|3511.21|3503.51|3510.43|3502.73|24
1649043210000|2022-04-04 03:33:30|3511.13|3503.43|3511.11|3503.41|3511.46|3503.76|3511.07|3503.37|28
1649043220000|2022-04-04 03:33:40|3511.12|3503.42|3511.92|3504.22|3512.02|3504.32|3511.07|3503.37|31
1649043230000|2022-04-04 03:33:50|3511.95|3504.25|3512.03|3504.33|3512.07|3504.37|3511.92|3504.22|22
1649043240000|2022-04-04 03:34:00|3512.02|3504.32|3511.97|3504.27|3512.06|3504.36|3511.91|3504.21|22
1649043250000|2022-04-04 03:34:10|3511.91|3504.21|3512.02|3504.32|3512.06|3504.36|3511.91|3504.21|13
1649043260000|2022-04-04 03:34:20|3511.95|3504.25|3512.02|3504.32|3512.04|3504.34|3511.91|3504.21|15
1649043270000|2022-04-04 03:34:30|3512.04|3504.34|3512.02|3504.32|3512.07|3504.37|3511.92|3504.22|32
1649043280000|2022-04-04 03:34:40|3512.01|3504.31|3512.12|3504.42|3512.34|3504.64|3511.92|3504.22|30
1649043290000|2022-04-04 03:34:50|3512.05|3504.35|3512.41|3504.71|3512.41|3504.71|3511.91|3504.21|25
1649043300000|2022-04-04 03:35:00|3512.42|3504.72|3512.24|3504.54|3512.43|3504.73|3511.98|3504.28|30
1649043310000|2022-04-04 03:35:10|3512.22|3504.52|3511.25|3503.55|3512.22|3504.52|3511.25|3503.55|32
1649043320000|2022-04-04 03:35:20|3511.23|3503.53|3510.79|3503.09|3511.23|3503.53|3510.38|3502.68|27
1649043330000|2022-04-04 03:35:30|3510.75|3503.05|3510.81|3503.11|3510.91|3503.21|3510.64|3502.94|29
1649043340000|2022-04-04 03:35:40|3510.82|3503.12|3510.81|3503.11|3510.82|3503.12|3510.78|3503.08|9
1649043350000|2022-04-04 03:35:50|3510.76|3503.06|3510.95|3503.25|3511.01|3503.31|3510.76|3503.06|11
1649043360000|2022-04-04 03:36:00|3510.99|3503.29|3510.9|3503.2|3510.99|3503.29|3510.89|3503.19|17
1649043370000|2022-04-04 03:36:10|3510.69|3502.99|3510.76|3503.06|3511.1|3503.4|3510.48|3502.78|22
1649043380000|2022-04-04 03:36:20|3510.54|3502.84|3510.69|3502.99|3510.77|3503.07|3510.37|3502.67|23
1649043390000|2022-04-04 03:36:30|3510.71|3503.01|3511.22|3503.52|3511.3|3503.6|3510.62|3502.92|19
1649043400000|2022-04-04 03:36:40|3510.78|3503.08|3510.72|3503.02|3511.25|3503.55|3510.54|3502.84|12
1649043410000|2022-04-04 03:36:50|3511.2|3503.5|3510.21|3502.51|3511.2|3503.5|3510.21|3502.51|21
1649043420000|2022-04-04 03:37:00|3510.44|3502.74|3509.85|3502.15|3510.53|3502.83|3509.23|3501.53|31
1649043430000|2022-04-04 03:37:10|3510.38|3502.68|3508.71|3501.01|3510.38|3502.68|3508.69|3500.99|35
1649043440000|2022-04-04 03:37:20|3509|3501.3|3508.63|3500.93|3509.51|3501.81|3508.63|3500.93|26
1649043450000|2022-04-04 03:37:30|3508.68|3500.98|3508.69|3500.99|3508.73|3501.03|3508.63|3500.93|12
1649043460000|2022-04-04 03:37:40|3508.63|3500.93|3508.35|3500.65|3508.78|3501.08|3508.35|3500.65|15
1649043470000|2022-04-04 03:37:50|3508.12|3500.42|3508.57|3500.87|3508.72|3501.02|3507.93|3500.23|18
1649043480000|2022-04-04 03:38:00|3508.69|3500.99|3508.3|3500.6|3508.69|3500.99|3508.02|3500.32|27
1649043490000|2022-04-04 03:38:10|3508.42|3500.72|3507.94|3500.24|3508.44|3500.74|3507.91|3500.21|33
1649043500000|2022-04-04 03:38:20|3507.96|3500.26|3507.91|3500.21|3508.46|3500.76|3507.9|3500.2|30
1649043510000|2022-04-04 03:38:30|3507.95|3500.25|3508.37|3500.67|3508.71|3501.01|3507.46|3499.76|29
1649043520000|2022-04-04 03:38:40|3507.93|3500.23|3507.86|3500.16|3508.41|3500.71|3507.54|3499.84|32
1649043530000|2022-04-04 03:38:50|3507.5|3499.8|3507.88|3500.18|3508.68|3500.98|3507.5|3499.8|26
1649043540000|2022-04-04 03:39:00|3507.9|3500.2|3507.87|3500.17|3507.9|3500.2|3507.77|3500.07|20
1649043550000|2022-04-04 03:39:10|3507.86|3500.16|3507.31|3499.61|3507.86|3500.16|3507.13|3499.43|18
1649043560000|2022-04-04 03:39:20|3506.84|3499.14|3507.68|3499.98|3507.78|3500.08|3506.79|3499.09|34
1649043570000|2022-04-04 03:39:30|3507.59|3499.89|3507.64|3499.94|3507.79|3500.09|3507.56|3499.86|25
1649043580000|2022-04-04 03:39:40|3507.61|3499.91|3507.49|3499.79|3507.83|3500.13|3507.42|3499.72|27
1649043590000|2022-04-04 03:39:50|3507.5|3499.8|3507.57|3499.87|3508.11|3500.41|3506.82|3499.12|33
1649043600000|2022-04-04 03:40:00|3507.5|3499.8|3506.95|3499.25|3507.96|3500.26|3506.95|3499.25|32
1649043610000|2022-04-04 03:40:10|3507.05|3499.35|3505.95|3498.25|3507.51|3499.81|3505.91|3498.21|36
1649043620000|2022-04-04 03:40:20|3506.11|3498.41|3506.08|3498.38|3506.11|3498.41|3505.72|3498.02|34
1649043630000|2022-04-04 03:40:30|3506.02|3498.32|3505.75|3498.05|3506.1|3498.4|3505.34|3497.64|31
1649043640000|2022-04-04 03:40:40|3505.71|3498.01|3505.29|3497.59|3505.75|3498.05|3504.91|3497.21|36
1649043650000|2022-04-04 03:40:50|3506.28|3498.58|3505.63|3497.93|3506.28|3498.58|3505.31|3497.61|38
1649043660000|2022-04-04 03:41:00|3505.66|3497.96|3505.71|3498.01|3506.42|3498.72|3505.64|3497.94|31
1649043670000|2022-04-04 03:41:10|3505.72|3498.02|3505.59|3497.89|3505.94|3498.24|3505.44|3497.74|34
1649043680000|2022-04-04 03:41:20|3505.72|3498.02|3505.69|3497.99|3505.79|3498.09|3505.58|3497.88|25
1649043690000|2022-04-04 03:41:30|3505.65|3497.95|3505.64|3497.94|3505.73|3498.03|3505.49|3497.79|32
1649043700000|2022-04-04 03:41:40|3505.62|3497.92|3505.6|3497.9|3505.68|3497.98|3505.54|3497.84|26
1649043710000|2022-04-04 03:41:50|3505.61|3497.91|3505.43|3497.73|3505.64|3497.94|3504.99|3497.29|29
1649043720000|2022-04-04 03:42:00|3505.22|3497.52|3504.59|3496.89|3505.22|3497.52|3504.36|3496.66|30
1649043730000|2022-04-04 03:42:10|3504.57|3496.87|3503.29|3495.59|3505.07|3497.37|3502.77|3495.07|27
1649043740000|2022-04-04 03:42:20|3503.27|3495.57|3502.67|3494.97|3503.47|3495.77|3502.52|3494.82|34
1649043750000|2022-04-04 03:42:30|3502.66|3494.96|3502.86|3495.16|3502.89|3495.19|3502.55|3494.85|34
1649043760000|2022-04-04 03:42:40|3502.85|3495.15|3502.42|3494.72|3502.97|3495.27|3502.26|3494.56|30
1649043770000|2022-04-04 03:42:50|3502.47|3494.77|3502.92|3495.22|3503.21|3495.51|3502.37|3494.67|27
1649043780000|2022-04-04 03:43:00|3503.14|3495.44|3503.51|3495.81|3503.51|3495.81|3502.86|3495.16|37
1649043790000|2022-04-04 03:43:10|3503.52|3495.82|3503.94|3496.24|3504.26|3496.56|3502.91|3495.21|35
1649043800000|2022-04-04 03:43:20|3503.9|3496.2|3502.91|3495.21|3503.9|3496.2|3502.88|3495.18|35
1649043810000|2022-04-04 03:43:30|3503.42|3495.72|3502.88|3495.18|3503.42|3495.72|3502.76|3495.06|27
1649043820000|2022-04-04 03:43:40|3502.67|3494.97|3502.56|3494.86|3503.22|3495.52|3502.39|3494.69|29
1649043830000|2022-04-04 03:43:50|3502.66|3494.96|3502.35|3494.65|3502.78|3495.08|3502.2|3494.5|32
1649043840000|2022-04-04 03:44:00|3502.34|3494.64|3502.96|3495.26|3502.96|3495.26|3501.48|3493.78|32
1649043850000|2022-04-04 03:44:10|3503|3495.3|3503.09|3495.39|3503.62|3495.92|3502.48|3494.78|32
1649043860000|2022-04-04 03:44:20|3503.1|3495.4|3502.92|3495.22|3503.76|3496.06|3502.55|3494.85|32
1649043870000|2022-04-04 03:44:30|3502.93|3495.23|3503.04|3495.34|3503.76|3496.06|3502.82|3495.12|23
1649043880000|2022-04-04 03:44:40|3503.09|3495.39|3503.18|3495.48|3503.87|3496.17|3502.86|3495.16|26
1649043890000|2022-04-04 03:44:50|3503.14|3495.44|3503.74|3496.04|3503.93|3496.23|3503.14|3495.44|20
1649043900000|2022-04-04 03:45:00|3504.24|3496.54|3502.82|3495.12|3504.24|3496.54|3502.41|3494.71|33
1649043910000|2022-04-04 03:45:10|3502.76|3495.06|3500.59|3492.89|3502.84|3495.14|3500.59|3492.89|38
1649043920000|2022-04-04 03:45:20|3500.65|3492.95|3500.71|3493.01|3501.4|3493.7|3500.5|3492.8|38
1649043930000|2022-04-04 03:45:30|3500.73|3493.03|3500.69|3492.99|3501.33|3493.63|3500.44|3492.74|37
1649043940000|2022-04-04 03:45:40|3500.53|3492.83|3500.5|3492.8|3500.77|3493.07|3500.43|3492.73|37
1649043950000|2022-04-04 03:45:50|3500.49|3492.79|3500.65|3492.95|3500.69|3492.99|3500.48|3492.78|30
1649043960000|2022-04-04 03:46:00|3500.61|3492.91|3500.35|3492.65|3500.61|3492.91|3500.27|3492.57|30
1649043970000|2022-04-04 03:46:10|3500.38|3492.68|3500.72|3493.02|3501.29|3493.59|3500.08|3492.38|28
1649043980000|2022-04-04 03:46:20|3500.66|3492.96|3500.62|3492.92|3500.95|3493.25|3500.62|3492.92|16
1649043990000|2022-04-04 03:46:30|3500.69|3492.99|3500.62|3492.92|3501.48|3493.78|3500.21|3492.51|29
1649044000000|2022-04-04 03:46:40|3500.75|3493.05|3502.03|3494.33|3502.14|3494.44|3500.75|3493.05|33
1649044010000|2022-04-04 03:46:50|3501.6|3493.9|3501.41|3493.71|3502.06|3494.36|3501.34|3493.64|29
1649044020000|2022-04-04 03:47:00|3501.69|3493.99|3501.53|3493.83|3502.21|3494.51|3501.34|3493.64|31
1649044030000|2022-04-04 03:47:10|3501.44|3493.74|3503.06|3495.36|3503.63|3495.93|3501.44|3493.74|32
1649044040000|2022-04-04 03:47:20|3503.58|3495.88|3503.48|3495.78|3503.58|3495.88|3502.49|3494.79|34
1649044050000|2022-04-04 03:47:30|3502.55|3494.85|3503.48|3495.78|3503.51|3495.81|3502.55|3494.85|28
1649044060000|2022-04-04 03:47:40|3502.97|3495.27|3502.47|3494.77|3503.39|3495.69|3502.42|3494.72|31
1649044070000|2022-04-04 03:47:50|3502.67|3494.97|3503.28|3495.58|3503.35|3495.65|3502.37|3494.67|37
1649044080000|2022-04-04 03:48:00|3503.3|3495.6|3502.87|3495.17|3503.44|3495.74|3502.23|3494.53|32
1649044090000|2022-04-04 03:48:10|3502.92|3495.22|3503.19|3495.49|3503.57|3495.87|3502.87|3495.17|33
1649044100000|2022-04-04 03:48:20|3503.14|3495.44|3503.14|3495.44|3503.55|3495.85|3502.96|3495.26|28
1649044110000|2022-04-04 03:48:30|3503.35|3495.65|3503.78|3496.08|3503.99|3496.29|3502.96|3495.26|28
1649044120000|2022-04-04 03:48:40|3503.74|3496.04|3503.19|3495.49|3503.98|3496.28|3503.19|3495.49|31
1649044130000|2022-04-04 03:48:50|3503.17|3495.47|3501.5|3493.8|3503.17|3495.47|3501.29|3493.59|35
1649044140000|2022-04-04 03:49:00|3501.49|3493.79|3501.3|3493.6|3501.52|3493.82|3501.11|3493.41|28
1649044150000|2022-04-04 03:49:10|3501.33|3493.63|3501.78|3494.08|3501.78|3494.08|3501.1|3493.4|26
1649044160000|2022-04-04 03:49:20|3501.59|3493.89|3502.61|3494.91|3502.68|3494.98|3501.59|3493.89|34
1649044170000|2022-04-04 03:49:30|3502.54|3494.84|3502.19|3494.49|3502.81|3495.11|3501.73|3494.03|32
1649044180000|2022-04-04 03:49:40|3502.29|3494.59|3502.47|3494.77|3503.16|3495.46|3502.19|3494.49|34
1649044190000|2022-04-04 03:49:50|3502.17|3494.47|3501.5|3493.8|3502.27|3494.57|3501.5|3493.8|34
1649044200000|2022-04-04 03:50:00|3501.65|3493.95|3501.45|3493.75|3502.13|3494.43|3500.52|3492.82|35
1649044210000|2022-04-04 03:50:10|3501.29|3493.59|3501.55|3493.85|3501.67|3493.97|3501.29|3493.59|28
1649044220000|2022-04-04 03:50:20|3501.56|3493.86|3502.43|3494.73|3502.67|3494.97|3501.56|3493.86|32
1649044230000|2022-04-04 03:50:30|3502.42|3494.72|3502.31|3494.61|3502.47|3494.77|3502.31|3494.61|27
1649044240000|2022-04-04 03:50:40|3502.32|3494.62|3502.33|3494.63|3502.75|3495.05|3502.14|3494.44|35
1649044250000|2022-04-04 03:50:50|3502.34|3494.64|3502.67|3494.97|3502.67|3494.97|3502.29|3494.59|33
1649044260000|2022-04-04 03:51:00|3502.59|3494.89|3502.51|3494.81|3502.66|3494.96|3501.93|3494.23|29
1649044270000|2022-04-04 03:51:10|3502.13|3494.43|3501.76|3494.06|3502.53|3494.83|3501.76|3494.06|35
1649044280000|2022-04-04 03:51:20|3501.65|3493.95|3502.17|3494.47|3502.21|3494.51|3501.51|3493.81|31
1649044290000|2022-04-04 03:51:30|3502.05|3494.35|3502.88|3495.18|3502.99|3495.29|3502.01|3494.31|34
1649044300000|2022-04-04 03:51:40|3502.79|3495.09|3502.6|3494.9|3502.91|3495.21|3502.49|3494.79|32
1649044310000|2022-04-04 03:51:50|3502.58|3494.88|3502.35|3494.65|3502.93|3495.23|3502.31|3494.61|20
1649044320000|2022-04-04 03:52:00|3502.33|3494.63|3502.26|3494.56|3502.43|3494.73|3502.23|3494.53|21
1649044330000|2022-04-04 03:52:10|3502.27|3494.57|3502.32|3494.62|3502.34|3494.64|3502.22|3494.52|25
1649044340000|2022-04-04 03:52:20|3502.34|3494.64|3502.7|3495|3502.7|3495|3502.32|3494.62|29
1649044350000|2022-04-04 03:52:30|3502.65|3494.95|3502.45|3494.75|3502.73|3495.03|3502.34|3494.64|26
1649044360000|2022-04-04 03:52:40|3502.49|3494.79|3501.87|3494.17|3502.75|3495.05|3501.86|3494.16|32
1649044370000|2022-04-04 03:52:50|3501.88|3494.18|3501.69|3493.99|3501.98|3494.28|3501.69|3493.99|29
1649044380000|2022-04-04 03:53:00|3501.64|3493.94|3501.5|3493.8|3501.64|3493.94|3501.34|3493.64|31
1649044390000|2022-04-04 03:53:10|3501.52|3493.82|3501.43|3493.73|3501.56|3493.86|3501.29|3493.59|36
1649044400000|2022-04-04 03:53:20|3501.44|3493.74|3501.45|3493.75|3501.51|3493.81|3500.89|3493.19|37
1649044410000|2022-04-04 03:53:30|3501.43|3493.73|3501.29|3493.59|3501.45|3493.75|3501.14|3493.44|30
1649044420000|2022-04-04 03:53:40|3501.3|3493.6|3500.99|3493.29|3501.57|3493.87|3500.88|3493.18|35
1649044430000|2022-04-04 03:53:50|3500.89|3493.19|3499.1|3491.4|3501|3493.3|3498.91|3491.21|34
1649044440000|2022-04-04 03:54:00|3498.99|3491.29|3498.25|3490.55|3498.99|3491.29|3497.41|3489.71|37
1649044450000|2022-04-04 03:54:10|3498.28|3490.58|3498.23|3490.53|3498.34|3490.64|3498.06|3490.36|26
1649044460000|2022-04-04 03:54:20|3498.33|3490.63|3498.92|3491.22|3499.2|3491.5|3498.12|3490.42|29
1649044470000|2022-04-04 03:54:30|3499.06|3491.36|3498.54|3490.84|3499.3|3491.6|3498.54|3490.84|33
1649044480000|2022-04-04 03:54:40|3499.25|3491.55|3498.94|3491.24|3499.25|3491.55|3498.55|3490.85|34
1649044490000|2022-04-04 03:54:50|3498.95|3491.25|3499.1|3491.4|3499.56|3491.86|3498.39|3490.69|31
1649044500000|2022-04-04 03:55:00|3499.12|3491.42|3498.83|3491.13|3499.51|3491.81|3498.8|3491.1|27
1649044510000|2022-04-04 03:55:10|3498.79|3491.09|3498.93|3491.23|3499.01|3491.31|3498.67|3490.97|34
1649044520000|2022-04-04 03:55:20|3498.95|3491.25|3499.24|3491.54|3499.3|3491.6|3498.8|3491.1|30
1649044530000|2022-04-04 03:55:30|3499.17|3491.47|3499.08|3491.38|3499.25|3491.55|3498.97|3491.27|33
1649044540000|2022-04-04 03:55:40|3499.1|3491.4|3499|3491.3|3499.1|3491.4|3498.99|3491.29|33
1649044550000|2022-04-04 03:55:50|3499.13|3491.43|3498.96|3491.26|3499.19|3491.49|3498.95|3491.25|22
1649044560000|2022-04-04 03:56:00|3498.97|3491.27|3498.44|3490.74|3499.05|3491.35|3497.85|3490.15|23
1649044570000|2022-04-04 03:56:10|3498.4|3490.7|3498.39|3490.69|3498.45|3490.75|3498.21|3490.51|16
1649044580000|2022-04-04 03:56:20|3498.37|3490.67|3498.82|3491.12|3498.88|3491.18|3498.37|3490.67|8
1649044590000|2022-04-04 03:56:30|3498.91|3491.21|3498.48|3490.78|3499|3491.3|3498.48|3490.78|23
1649044600000|2022-04-04 03:56:40|3498.45|3490.75|3498.71|3491.01|3498.71|3491.01|3498.22|3490.52|22
1649044610000|2022-04-04 03:56:50|3498.55|3490.85|3498.42|3490.72|3498.68|3490.98|3498.37|3490.67|28
1649044620000|2022-04-04 03:57:00|3498.41|3490.71|3497.94|3490.24|3498.41|3490.71|3497.87|3490.17|19
1649044630000|2022-04-04 03:57:10|3497.86|3490.16|3497.78|3490.08|3497.94|3490.24|3497.67|3489.97|15
1649044640000|2022-04-04 03:57:20|3497.72|3490.02|3497.99|3490.29|3498.26|3490.56|3497.72|3490.02|29
1649044650000|2022-04-04 03:57:30|3497.87|3490.17|3498.02|3490.32|3498.16|3490.46|3497.8|3490.1|34
1649044660000|2022-04-04 03:57:40|3497.94|3490.24|3497.86|3490.16|3498.15|3490.45|3497.71|3490.01|36
1649044670000|2022-04-04 03:57:50|3497.92|3490.22|3496.33|3488.63|3497.94|3490.24|3496.24|3488.54|31
1649044680000|2022-04-04 03:58:00|3496.31|3488.61|3494.8|3487.1|3496.62|3488.92|3494.8|3487.1|31
1649044690000|2022-04-04 03:58:10|3494.9|3487.2|3494.87|3487.17|3495.5|3487.8|3494.47|3486.77|35
1649044700000|2022-04-04 03:58:20|3494.86|3487.16|3493.91|3486.21|3494.86|3487.16|3493|3485.3|36
1649044710000|2022-04-04 03:58:30|3494.22|3486.52|3493.51|3485.81|3494.22|3486.52|3493.14|3485.44|29
1649044720000|2022-04-04 03:58:40|3493.53|3485.83|3493.78|3486.08|3493.97|3486.27|3493.14|3485.44|32
1649044730000|2022-04-04 03:58:50|3493.92|3486.22|3494.01|3486.31|3494.47|3486.77|3493.84|3486.14|29
1649044740000|2022-04-04 03:59:00|3494.07|3486.37|3494.05|3486.35|3494.32|3486.62|3494.01|3486.31|21
1649044750000|2022-04-04 03:59:10|3494.09|3486.39|3494.88|3487.18|3494.95|3487.25|3493.9|3486.2|32
1649044760000|2022-04-04 03:59:20|3494.86|3487.16|3494.22|3486.52|3494.92|3487.22|3494.21|3486.51|30
1649044770000|2022-04-04 03:59:30|3494.44|3486.74|3494.6|3486.9|3494.61|3486.91|3494.06|3486.36|34
1649044780000|2022-04-04 03:59:40|3494.37|3486.67|3494.68|3486.98|3494.68|3486.98|3494.04|3486.34|31
1649044790000|2022-04-04 03:59:50|3494.67|3486.97|3494.4|3486.7|3494.71|3487.01|3494.31|3486.61|33
1649044800000|2022-04-04 04:00:00|3494.38|3486.68|3494.5|3486.8|3494.65|3486.95|3494.31|3486.61|30
1649044810000|2022-04-04 04:00:10|3494.54|3486.84|3494.75|3487.05|3495.04|3487.34|3494.35|3486.65|37
1649044820000|2022-04-04 04:00:20|3494.71|3487.01|3495.27|3487.57|3495.29|3487.59|3494.3|3486.6|33
1649044830000|2022-04-04 04:00:30|3495.04|3487.34|3494.49|3486.79|3495.17|3487.47|3494.43|3486.73|35
1649044840000|2022-04-04 04:00:40|3494.61|3486.91|3494.93|3487.23|3494.93|3487.23|3494.5|3486.8|31
1649044850000|2022-04-04 04:00:50|3494.94|3487.24|3495.58|3487.88|3495.58|3487.88|3494.82|3487.12|25
1649044860000|2022-04-04 04:01:00|3495.51|3487.81|3495.67|3487.97|3496.02|3488.32|3495.3|3487.6|24
1649044870000|2022-04-04 04:01:10|3495.39|3487.69|3497.64|3489.94|3497.8|3490.1|3495.36|3487.66|34
1649044880000|2022-04-04 04:01:20|3498.15|3490.45|3498|3490.3|3498.45|3490.75|3497.92|3490.22|24
1649044890000|2022-04-04 04:01:30|3498.04|3490.34|3498.66|3490.96|3498.91|3491.21|3497.93|3490.23|31
1649044900000|2022-04-04 04:01:40|3498.76|3491.06|3498.74|3491.04|3498.88|3491.18|3498.59|3490.89|32
1649044910000|2022-04-04 04:01:50|3498.84|3491.14|3496.57|3488.87|3498.87|3491.17|3496.57|3488.87|33
1649044920000|2022-04-04 04:02:00|3496.48|3488.78|3496.08|3488.38|3496.49|3488.79|3495.96|3488.26|33
1649044930000|2022-04-04 04:02:10|3495.81|3488.11|3495.01|3487.31|3496.06|3488.36|3494.91|3487.21|35
1649044940000|2022-04-04 04:02:20|3494.99|3487.29|3494.46|3486.76|3495.2|3487.5|3494.2|3486.5|38
1649044950000|2022-04-04 04:02:30|3494.37|3486.67|3493.69|3485.99|3494.57|3486.87|3493.69|3485.99|33
1649044960000|2022-04-04 04:02:40|3493.66|3485.96|3492.36|3484.66|3493.87|3486.17|3492.36|3484.66|33
1649044970000|2022-04-04 04:02:50|3492.34|3484.64|3492.17|3484.47|3492.41|3484.71|3491.87|3484.17|28
1649044980000|2022-04-04 04:03:00|3492.26|3484.56|3488.32|3480.62|3492.53|3484.83|3488.32|3480.62|35
1649044990000|2022-04-04 04:03:10|3488.4|3480.7|3488.26|3480.56|3489.41|3481.71|3488|3480.3|40
1649045000000|2022-04-04 04:03:20|3488.39|3480.69|3488.14|3480.44|3488.97|3481.27|3488.08|3480.38|38
1649045010000|2022-04-04 04:03:30|3488.03|3480.33|3487.59|3479.89|3488.18|3480.48|3486.87|3479.17|40
1649045020000|2022-04-04 04:03:40|3487.64|3479.94|3488.42|3480.72|3488.92|3481.22|3487.39|3479.69|34
1649045030000|2022-04-04 04:03:50|3488.24|3480.54|3489.42|3481.72|3489.61|3481.91|3488.01|3480.31|37
1649045040000|2022-04-04 04:04:00|3489.33|3481.63|3487.73|3480.03|3489.38|3481.68|3487.29|3479.59|35
1649045050000|2022-04-04 04:04:10|3487.75|3480.05|3488.4|3480.7|3488.55|3480.85|3487.68|3479.98|38
1649045060000|2022-04-04 04:04:20|3488.32|3480.62|3488.53|3480.83|3488.53|3480.83|3487.79|3480.09|39
1649045070000|2022-04-04 04:04:30|3488.55|3480.85|3488.34|3480.64|3488.55|3480.85|3487.73|3480.03|35
1649045080000|2022-04-04 04:04:40|3488.25|3480.55|3488.06|3480.36|3488.51|3480.81|3487.6|3479.9|33
1649045090000|2022-04-04 04:04:50|3488.04|3480.34|3489.9|3482.2|3489.97|3482.27|3488.04|3480.34|33
1649045100000|2022-04-04 04:05:00|3489.67|3481.97|3490.5|3482.8|3490.6|3482.9|3489.57|3481.87|34
1649045110000|2022-04-04 04:05:10|3490.87|3483.17|3492.13|3484.43|3492.24|3484.54|3490.29|3482.59|33
1649045120000|2022-04-04 04:05:20|3492.09|3484.39|3492.05|3484.35|3492.52|3484.82|3491.47|3483.77|31
1649045130000|2022-04-04 04:05:30|3492.61|3484.91|3492.76|3485.06|3492.93|3485.23|3491.88|3484.18|33
1649045140000|2022-04-04 04:05:40|3492.69|3484.99|3493.24|3485.54|3493.5|3485.8|3492.69|3484.99|23
1649045150000|2022-04-04 04:05:50|3493.5|3485.8|3492.64|3484.94|3493.5|3485.8|3492.64|3484.94|24
1649045160000|2022-04-04 04:06:00|3492.63|3484.93|3490.17|3482.47|3492.63|3484.93|3490.14|3482.44|31
1649045170000|2022-04-04 04:06:10|3490.07|3482.37|3488.69|3480.99|3490.76|3483.06|3488.44|3480.74|34
1649045180000|2022-04-04 04:06:20|3488.76|3481.06|3491.11|3483.41|3491.32|3483.62|3488.46|3480.76|38
1649045190000|2022-04-04 04:06:30|3491.08|3483.38|3489.06|3481.36|3491.13|3483.43|3489.06|3481.36|36
1649045200000|2022-04-04 04:06:40|3488.83|3481.13|3488.25|3480.55|3488.83|3481.13|3488.03|3480.33|31
1649045210000|2022-04-04 04:06:50|3488.31|3480.61|3487.46|3479.76|3488.36|3480.66|3487.08|3479.38|31
1649045220000|2022-04-04 04:07:00|3487.45|3479.75|3488.04|3480.34|3488.33|3480.63|3487.16|3479.46|38
1649045230000|2022-04-04 04:07:10|3488.31|3480.61|3487.7|3480|3488.34|3480.64|3487.5|3479.8|30
1649045240000|2022-04-04 04:07:20|3487.76|3480.06|3487.65|3479.95|3488.02|3480.32|3487.58|3479.88|25
1649045250000|2022-04-04 04:07:30|3487.64|3479.94|3485.65|3477.95|3487.93|3480.23|3485.26|3477.56|31
1649045260000|2022-04-04 04:07:40|3485.46|3477.76|3484.91|3477.21|3485.46|3477.76|3484.78|3477.08|16
1649045270000|2022-04-04 04:07:50|3484.88|3477.18|3486.02|3478.32|3486.02|3478.32|3484.46|3476.76|24
1649045280000|2022-04-04 04:08:00|3486|3478.3|3486.33|3478.63|3486.62|3478.92|3485.9|3478.2|26
1649045290000|2022-04-04 04:08:10|3486.37|3478.67|3486.46|3478.76|3486.46|3478.76|3486.16|3478.46|24
1649045300000|2022-04-04 04:08:20|3486.72|3479.02|3487.21|3479.51|3487.98|3480.28|3486.51|3478.81|32
1649045310000|2022-04-04 04:08:30|3487.04|3479.34|3487.66|3479.96|3487.95|3480.25|3487.04|3479.34|29
1649045320000|2022-04-04 04:08:40|3487.95|3480.25|3488|3480.3|3488.06|3480.36|3487.62|3479.92|31
1649045330000|2022-04-04 04:08:50|3488.05|3480.35|3487.79|3480.09|3488.05|3480.35|3487.29|3479.59|27
1649045340000|2022-04-04 04:09:00|3487.88|3480.18|3487.31|3479.61|3487.88|3480.18|3486.83|3479.13|31
1649045350000|2022-04-04 04:09:10|3487.73|3480.03|3487.21|3479.51|3487.73|3480.03|3487.2|3479.5|10
1649045360000|2022-04-04 04:09:20|3487.23|3479.53|3487.22|3479.52|3487.27|3479.57|3487.01|3479.31|23
1649045370000|2022-04-04 04:09:30|3487.19|3479.49|3486.09|3478.39|3487.19|3479.49|3486.09|3478.39|29
1649045380000|2022-04-04 04:09:40|3486.14|3478.44|3487.17|3479.47|3487.51|3479.81|3486.12|3478.42|28
1649045390000|2022-04-04 04:09:50|3487.21|3479.51|3488.75|3481.05|3488.85|3481.15|3486.98|3479.28|20
1649045400000|2022-04-04 04:10:00|3488.47|3480.77|3487.89|3480.19|3488.6|3480.9|3487.53|3479.83|33
1649045410000|2022-04-04 04:10:10|3487.87|3480.17|3486.66|3478.96|3488.08|3480.38|3486.54|3478.84|36
1649045420000|2022-04-04 04:10:20|3486.79|3479.09|3485.03|3477.33|3487.22|3479.52|3485.02|3477.32|35
1649045430000|2022-04-04 04:10:30|3485.09|3477.39|3484.87|3477.17|3485.41|3477.71|3483.95|3476.25|35
1649045440000|2022-04-04 04:10:40|3484.95|3477.25|3486.28|3478.58|3486.66|3478.96|3484.82|3477.12|33
1649045450000|2022-04-04 04:10:50|3486.26|3478.56|3487.19|3479.49|3487.19|3479.49|3486.26|3478.56|30
1649045460000|2022-04-04 04:11:00|3487.08|3479.38|3486.93|3479.23|3487.35|3479.65|3486.92|3479.22|15
1649045470000|2022-04-04 04:11:10|3487.19|3479.49|3488.72|3481.02|3489.15|3481.45|3486.82|3479.12|16
1649045480000|2022-04-04 04:11:20|3488.71|3481.01|3491.1|3483.4|3491.86|3484.16|3488.71|3481.01|31
1649045490000|2022-04-04 04:11:30|3491.24|3483.54|3491.88|3484.18|3492.06|3484.36|3491.24|3483.54|23
1649045500000|2022-04-04 04:11:40|3491.98|3484.28|3494.54|3486.84|3494.83|3487.13|3491.96|3484.26|33
1649045510000|2022-04-04 04:11:50|3494.46|3486.76|3495.02|3487.32|3495.53|3487.83|3494.33|3486.63|38
1649045520000|2022-04-04 04:12:00|3495.01|3487.31|3494.01|3486.31|3495.01|3487.31|3493.66|3485.96|35
1649045530000|2022-04-04 04:12:10|3494.08|3486.38|3493.88|3486.18|3494.3|3486.6|3493.87|3486.17|35
1649045540000|2022-04-04 04:12:20|3493.84|3486.14|3494.01|3486.31|3494.06|3486.36|3493.48|3485.78|34
1649045550000|2022-04-04 04:12:30|3493.95|3486.25|3494.11|3486.41|3494.29|3486.59|3493.42|3485.72|32
1649045560000|2022-04-04 04:12:40|3494.1|3486.4|3494.17|3486.47|3494.25|3486.55|3493.95|3486.25|22
1649045570000|2022-04-04 04:12:50|3494.13|3486.43|3494.42|3486.72|3494.5|3486.8|3494.13|3486.43|24
1649045580000|2022-04-04 04:13:00|3494.53|3486.83|3494.58|3486.88|3494.61|3486.91|3494.4|3486.7|18
1649045590000|2022-04-04 04:13:10|3494.59|3486.89|3496.47|3488.77|3496.97|3489.27|3494.54|3486.84|35
1649045600000|2022-04-04 04:13:20|3496.27|3488.57|3496.25|3488.55|3497.09|3489.39|3496.09|3488.39|32
1649045610000|2022-04-04 04:13:30|3496.23|3488.53|3495.29|3487.59|3496.23|3488.53|3495.29|3487.59|34
1649045620000|2022-04-04 04:13:40|3495.24|3487.54|3496.3|3488.6|3496.3|3488.6|3494.86|3487.16|34
1649045630000|2022-04-04 04:13:50|3496.32|3488.62|3497.62|3489.92|3497.62|3489.92|3496.32|3488.62|21
1649045640000|2022-04-04 04:14:00|3497.64|3489.94|3498.47|3490.77|3498.52|3490.82|3497.18|3489.48|30
1649045650000|2022-04-04 04:14:10|3498.34|3490.64|3497.83|3490.13|3498.77|3491.07|3497.39|3489.69|33
1649045660000|2022-04-04 04:14:20|3497.8|3490.1|3497.89|3490.19|3498.21|3490.51|3497.39|3489.69|35
1649045670000|2022-04-04 04:14:30|3497.92|3490.22|3497.85|3490.15|3498.13|3490.43|3497.77|3490.07|25
1649045680000|2022-04-04 04:14:40|3497.92|3490.22|3497.85|3490.15|3497.95|3490.25|3497.85|3490.15|22
1649045690000|2022-04-04 04:14:50|3497.87|3490.17|3499.21|3491.51|3499.21|3491.51|3497.85|3490.15|14
1649045700000|2022-04-04 04:15:00|3499.17|3491.47|3496.9|3489.2|3499.17|3491.47|3496.66|3488.96|33
1649045710000|2022-04-04 04:15:10|3496.83|3489.13|3496.99|3489.29|3496.99|3489.29|3496.82|3489.12|33
1649045720000|2022-04-04 04:15:20|3496.63|3488.93|3498.91|3491.21|3498.97|3491.27|3496.63|3488.93|29
1649045730000|2022-04-04 04:15:30|3499|3491.3|3499.58|3491.88|3499.97|3492.27|3498.96|3491.26|23
1649045740000|2022-04-04 04:15:40|3500.06|3492.36|3501|3493.3|3501.03|3493.33|3499.85|3492.15|32
1649045750000|2022-04-04 04:15:50|3500.93|3493.23|3501.47|3493.77|3502.13|3494.43|3500.93|3493.23|29
1649045760000|2022-04-04 04:16:00|3501.66|3493.96|3501.68|3493.98|3501.68|3493.98|3500.75|3493.05|36
1649045770000|2022-04-04 04:16:10|3501.79|3494.09|3499.99|3492.29|3501.92|3494.22|3499.98|3492.28|39
1649045780000|2022-04-04 04:16:20|3499.93|3492.23|3499.65|3491.95|3500.12|3492.42|3499.32|3491.62|29
1649045790000|2022-04-04 04:16:30|3499.66|3491.96|3500.31|3492.61|3500.31|3492.61|3499.65|3491.95|25
1649045800000|2022-04-04 04:16:40|3500.54|3492.84|3500.16|3492.46|3500.71|3493.01|3500.05|3492.35|31
1649045810000|2022-04-04 04:16:50|3500.23|3492.53|3500.36|3492.66|3500.39|3492.69|3499.94|3492.24|19
1649045820000|2022-04-04 04:17:00|3500.42|3492.72|3499.95|3492.25|3500.65|3492.95|3499.73|3492.03|26
1649045830000|2022-04-04 04:17:10|3499.97|3492.27|3500.6|3492.9|3500.8|3493.1|3499.41|3491.71|30
1649045840000|2022-04-04 04:17:20|3500.61|3492.91|3502.01|3494.31|3502.01|3494.31|3500.6|3492.9|17
1649045850000|2022-04-04 04:17:30|3501.99|3494.29|3501.22|3493.52|3502.18|3494.48|3501.17|3493.47|18
1649045860000|2022-04-04 04:17:40|3501.44|3493.74|3501.6|3493.9|3501.6|3493.9|3501.17|3493.47|28
1649045870000|2022-04-04 04:17:50|3501.69|3493.99|3501.71|3494.01|3502.03|3494.33|3501.6|3493.9|26
1649045880000|2022-04-04 04:18:00|3501.67|3493.97|3502.55|3494.85|3502.55|3494.85|3501.6|3493.9|27
1649045890000|2022-04-04 04:18:10|3502.57|3494.87|3502.32|3494.62|3502.65|3494.95|3502.14|3494.44|20
1649045900000|2022-04-04 04:18:20|3502.33|3494.63|3502.82|3495.12|3503.36|3495.66|3502.26|3494.56|25
1649045910000|2022-04-04 04:18:30|3502.76|3495.06|3502.16|3494.46|3502.79|3495.09|3502.16|3494.46|31
1649045920000|2022-04-04 04:18:40|3502.22|3494.52|3503.06|3495.36|3503.74|3496.04|3502.13|3494.43|33
1649045930000|2022-04-04 04:18:50|3503.05|3495.35|3503.1|3495.4|3503.38|3495.68|3503.05|3495.35|17
1649045940000|2022-04-04 04:19:00|3503.13|3495.43|3502.56|3494.86|3503.67|3495.97|3502.56|3494.86|34
1649045950000|2022-04-04 04:19:10|3502.6|3494.9|3501.66|3493.96|3502.71|3495.01|3501.58|3493.88|33
1649045960000|2022-04-04 04:19:20|3501.7|3494|3501.65|3493.95|3501.79|3494.09|3501.6|3493.9|32
1649045970000|2022-04-04 04:19:30|3501.67|3493.97|3501.72|3494.02|3501.77|3494.07|3501.55|3493.85|32
1649045980000|2022-04-04 04:19:40|3501.69|3493.99|3501.69|3493.99|3501.74|3494.04|3501.57|3493.87|33
1649045990000|2022-04-04 04:19:50|3501.63|3493.93|3501.61|3493.91|3501.7|3494|3501.1|3493.4|30
1649046000000|2022-04-04 04:20:00|3501.62|3493.92|3501.52|3493.82|3501.65|3493.95|3501.31|3493.61|17
1649046010000|2022-04-04 04:20:10|3501.61|3493.91|3501.81|3494.11|3502.4|3494.7|3501.52|3493.82|23
1649046020000|2022-04-04 04:20:20|3501.92|3494.22|3503.23|3495.53|3503.23|3495.53|3501.92|3494.22|18
1649046030000|2022-04-04 04:20:30|3503.1|3495.4|3502.94|3495.24|3503.1|3495.4|3502.9|3495.2|20
1649046040000|2022-04-04 04:20:40|3502.88|3495.18|3502.92|3495.22|3502.94|3495.24|3502.88|3495.18|18
1649046050000|2022-04-04 04:20:50|3502.88|3495.18|3502.75|3495.05|3502.94|3495.24|3502.57|3494.87|20
1649046060000|2022-04-04 04:21:00|3502.69|3494.99|3502.34|3494.64|3502.78|3495.08|3502.27|3494.57|30
1649046070000|2022-04-04 04:21:10|3502.33|3494.63|3502.43|3494.73|3502.78|3495.08|3502.08|3494.38|34
1649046080000|2022-04-04 04:21:20|3502.59|3494.89|3502.08|3494.38|3502.84|3495.14|3502.08|3494.38|34
1649046090000|2022-04-04 04:21:30|3502.07|3494.37|3502.46|3494.76|3502.46|3494.76|3502.06|3494.36|25
1649046100000|2022-04-04 04:21:40|3502.5|3494.8|3502.52|3494.82|3503.19|3495.49|3502.18|3494.48|34
1649046110000|2022-04-04 04:21:50|3502.53|3494.83|3502.67|3494.97|3502.85|3495.15|3502.39|3494.69|30
1649046120000|2022-04-04 04:22:00|3502.45|3494.75|3502.62|3494.92|3502.62|3494.92|3502.44|3494.74|7
1649046130000|2022-04-04 04:22:10|3502.63|3494.93|3502.96|3495.26|3503.03|3495.33|3502.55|3494.85|16
1649046140000|2022-04-04 04:22:20|3503|3495.3|3503.17|3495.47|3503.17|3495.47|3502.91|3495.21|22
1649046150000|2022-04-04 04:22:30|3503.09|3495.39|3503.01|3495.31|3503.29|3495.59|3503.01|3495.31|22
1649046160000|2022-04-04 04:22:40|3503.18|3495.48|3503.79|3496.09|3503.8|3496.1|3503.18|3495.48|25
1649046170000|2022-04-04 04:22:50|3503.72|3496.02|3503.94|3496.24|3504.35|3496.65|3503.72|3496.02|26
1649046180000|2022-04-04 04:23:00|3504.01|3496.31|3504.31|3496.61|3504.53|3496.83|3503.78|3496.08|21
1649046190000|2022-04-04 04:23:10|3504.37|3496.67|3504.69|3496.99|3504.92|3497.22|3504.31|3496.61|17
1649046200000|2022-04-04 04:23:20|3504.97|3497.27|3505.11|3497.41|3505.57|3497.87|3504.65|3496.95|31
1649046210000|2022-04-04 04:23:30|3505.18|3497.48|3505.47|3497.77|3505.78|3498.08|3505.11|3497.41|27
1649046220000|2022-04-04 04:23:40|3505.44|3497.74|3506.3|3498.6|3506.7|3499|3505.44|3497.74|34
1649046230000|2022-04-04 04:23:50|3506.29|3498.59|3507.01|3499.31|3507.26|3499.56|3506.27|3498.57|30
1649046240000|2022-04-04 04:24:00|3507|3499.3|3506.84|3499.14|3507.3|3499.6|3506.39|3498.69|31
1649046250000|2022-04-04 04:24:10|3507.22|3499.52|3508.15|3500.45|3508.32|3500.62|3506.62|3498.92|31
1649046260000|2022-04-04 04:24:20|3508.06|3500.36|3507.99|3500.29|3508.28|3500.58|3507.83|3500.13|18
1649046270000|2022-04-04 04:24:30|3507.98|3500.28|3507.95|3500.25|3508.21|3500.51|3507.92|3500.22|28
1649046280000|2022-04-04 04:24:40|3508.03|3500.33|3508.11|3500.41|3508.41|3500.71|3507.97|3500.27|25
1649046290000|2022-04-04 04:24:50|3508.1|3500.4|3507.61|3499.91|3508.13|3500.43|3507.58|3499.88|15
1649046300000|2022-04-04 04:25:00|3507.65|3499.95|3506.54|3498.84|3507.68|3499.98|3506.54|3498.84|21
1649046310000|2022-04-04 04:25:10|3506.55|3498.85|3508.15|3500.45|3508.15|3500.45|3506.55|3498.85|26
1649046320000|2022-04-04 04:25:20|3508.22|3500.52|3507.5|3499.8|3508.22|3500.52|3507.5|3499.8|18
1649046330000|2022-04-04 04:25:30|3507.54|3499.84|3506.04|3498.34|3507.54|3499.84|3505.61|3497.91|39
1649046340000|2022-04-04 04:25:40|3506.06|3498.36|3505.25|3497.55|3506.21|3498.51|3504.72|3497.02|23
1649046350000|2022-04-04 04:25:50|3505.59|3497.89|3505.9|3498.2|3506.38|3498.68|3504.75|3497.05|32
1649046360000|2022-04-04 04:26:00|3505.83|3498.13|3505.1|3497.4|3506.3|3498.6|3504.18|3496.48|38
1649046370000|2022-04-04 04:26:10|3505.9|3498.2|3505.36|3497.66|3505.95|3498.25|3504.19|3496.49|36
1649046380000|2022-04-04 04:26:20|3505.96|3498.26|3505.14|3497.44|3506.01|3498.31|3505.14|3497.44|32
1649046390000|2022-04-04 04:26:30|3505.21|3497.51|3504.99|3497.29|3505.82|3498.12|3504.93|3497.23|23
1649046400000|2022-04-04 04:26:40|3504.78|3497.08|3505.18|3497.48|3505.28|3497.58|3504.53|3496.83|29
1649046410000|2022-04-04 04:26:50|3505.14|3497.44|3504.93|3497.23|3505.34|3497.64|3504.73|3497.03|31
1649046420000|2022-04-04 04:27:00|3504.86|3497.16|3504.78|3497.08|3505.11|3497.41|3504.45|3496.75|34
1649046430000|2022-04-04 04:27:10|3504.8|3497.1|3505.14|3497.44|3505.15|3497.45|3504.8|3497.1|19
1649046440000|2022-04-04 04:27:20|3504.93|3497.23|3506.77|3499.07|3506.77|3499.07|3504.79|3497.09|32
1649046450000|2022-04-04 04:27:30|3506.83|3499.13|3506.8|3499.1|3507.12|3499.42|3506.77|3499.07|25
1649046460000|2022-04-04 04:27:40|3506.99|3499.29|3506.74|3499.04|3507.05|3499.35|3506.54|3498.84|35
1649046470000|2022-04-04 04:27:50|3507.05|3499.35|3506.67|3498.97|3507.22|3499.52|3506.67|3498.97|34
1649046480000|2022-04-04 04:28:00|3506.84|3499.14|3507.05|3499.35|3507.58|3499.88|3506.84|3499.14|32
1649046490000|2022-04-04 04:28:10|3507.04|3499.34|3507.46|3499.76|3507.49|3499.79|3506.99|3499.29|35
1649046500000|2022-04-04 04:28:20|3507.4|3499.7|3506.75|3499.05|3507.45|3499.75|3506.64|3498.94|35
1649046510000|2022-04-04 04:28:30|3506.72|3499.02|3507.73|3500.03|3508.13|3500.43|3506.47|3498.77|29
1649046520000|2022-04-04 04:28:40|3507.72|3500.02|3508.08|3500.38|3508.51|3500.81|3507.72|3500.02|30
1649046530000|2022-04-04 04:28:50|3508.07|3500.37|3507.81|3500.11|3508.15|3500.45|3507.77|3500.07|32
1649046540000|2022-04-04 04:29:00|3507.82|3500.12|3507.98|3500.28|3508.23|3500.53|3507.82|3500.12|24
1649046550000|2022-04-04 04:29:10|3508.06|3500.36|3508.28|3500.58|3508.28|3500.58|3508.01|3500.31|32
1649046560000|2022-04-04 04:29:20|3508.24|3500.54|3508.11|3500.41|3508.29|3500.59|3508.11|3500.41|22
1649046570000|2022-04-04 04:29:30|3508.12|3500.42|3508.32|3500.62|3508.51|3500.81|3508.12|3500.42|29
1649046580000|2022-04-04 04:29:40|3508.18|3500.48|3509.46|3501.76|3509.67|3501.97|3507.65|3499.95|34
1649046590000|2022-04-04 04:29:50|3509.5|3501.8|3509.54|3501.84|3509.6|3501.9|3508.76|3501.06|30
1649046600000|2022-04-04 04:30:00|3509.46|3501.76|3509.56|3501.86|3509.77|3502.07|3509.42|3501.72|29
1649046610000|2022-04-04 04:30:10|3509.38|3501.68|3508.55|3500.85|3509.54|3501.84|3508.55|3500.85|18
1649046620000|2022-04-04 04:30:20|3508.6|3500.9|3508.07|3500.37|3509.15|3501.45|3508.07|3500.37|34
1649046630000|2022-04-04 04:30:30|3508.05|3500.35|3508.15|3500.45|3508.3|3500.6|3507.94|3500.24|28
1649046640000|2022-04-04 04:30:40|3508.11|3500.41|3507.45|3499.75|3508.11|3500.41|3507.45|3499.75|27
1649046650000|2022-04-04 04:30:50|3507.47|3499.77|3507.41|3499.71|3508.07|3500.37|3507.13|3499.43|30
1649046660000|2022-04-04 04:31:00|3507.46|3499.76|3508.06|3500.36|3508.35|3500.65|3507.16|3499.46|27
1649046670000|2022-04-04 04:31:10|3507.5|3499.8|3507.69|3499.99|3507.97|3500.27|3507.48|3499.78|32
1649046680000|2022-04-04 04:31:20|3507.68|3499.98|3508.7|3501|3508.97|3501.27|3507.49|3499.79|25
1649046690000|2022-04-04 04:31:30|3508.69|3500.99|3508.69|3500.99|3509.27|3501.57|3508.44|3500.74|32
1649046700000|2022-04-04 04:31:40|3508.65|3500.95|3508.84|3501.14|3508.84|3501.14|3508.47|3500.77|27
1649046710000|2022-04-04 04:31:50|3508.92|3501.22|3510.38|3502.68|3510.38|3502.68|3508.86|3501.16|22
1649046720000|2022-04-04 04:32:00|3510.67|3502.97|3510.15|3502.45|3510.67|3502.97|3509.86|3502.16|23
1649046730000|2022-04-04 04:32:10|3510.35|3502.65|3509.89|3502.19|3510.53|3502.83|3509.49|3501.79|32
1649046740000|2022-04-04 04:32:20|3509.65|3501.95|3508.61|3500.91|3510.03|3502.33|3508.55|3500.85|26
1649046750000|2022-04-04 04:32:30|3508.56|3500.86|3508.95|3501.25|3508.95|3501.25|3508.12|3500.42|35
1649046760000|2022-04-04 04:32:40|3508.99|3501.29|3508.2|3500.5|3509.02|3501.32|3508.2|3500.5|30
1649046770000|2022-04-04 04:32:50|3508.21|3500.51|3507.18|3499.48|3508.34|3500.64|3506.91|3499.21|28
1649046780000|2022-04-04 04:33:00|3507.21|3499.51|3506.82|3499.12|3507.21|3499.51|3506.67|3498.97|35
1649046790000|2022-04-04 04:33:10|3506.64|3498.94|3506.85|3499.15|3506.93|3499.23|3506.4|3498.7|29
1649046800000|2022-04-04 04:33:20|3506.78|3499.08|3506.19|3498.49|3506.91|3499.21|3506.19|3498.49|36
1649046810000|2022-04-04 04:33:30|3506.47|3498.77|3506.46|3498.76|3506.81|3499.11|3506.12|3498.42|23
1649046820000|2022-04-04 04:33:40|3506.29|3498.59|3508.3|3500.6|3508.6|3500.9|3505.97|3498.27|33
1649046830000|2022-04-04 04:33:50|3508.34|3500.64|3509.43|3501.73|3509.49|3501.79|3507.87|3500.17|33
1649046840000|2022-04-04 04:34:00|3509.69|3501.99|3510.02|3502.32|3510.15|3502.45|3509.4|3501.7|38
1649046850000|2022-04-04 04:34:10|3510.13|3502.43|3510.26|3502.56|3510.41|3502.71|3509.61|3501.91|26
1649046860000|2022-04-04 04:34:20|3510.24|3502.54|3509.72|3502.02|3510.24|3502.54|3509.53|3501.83|22
1649046870000|2022-04-04 04:34:30|3509.71|3502.01|3509.57|3501.87|3510.16|3502.46|3509.5|3501.8|31
1649046880000|2022-04-04 04:34:40|3509.69|3501.99|3510.06|3502.36|3510.26|3502.56|3509.19|3501.49|24
1649046890000|2022-04-04 04:34:50|3509.92|3502.22|3509.59|3501.89|3510.11|3502.41|3509.56|3501.86|29
1649046900000|2022-04-04 04:35:00|3509.63|3501.93|3509.08|3501.38|3509.63|3501.93|3509|3501.3|25
1649046910000|2022-04-04 04:35:10|3509.02|3501.32|3506.36|3498.66|3509.24|3501.54|3506.36|3498.66|33
1649046920000|2022-04-04 04:35:20|3506.83|3499.13|3506.65|3498.95|3507.34|3499.64|3506.16|3498.46|35
1649046930000|2022-04-04 04:35:30|3506.75|3499.05|3507.46|3499.76|3507.95|3500.25|3506.75|3499.05|33
1649046940000|2022-04-04 04:35:40|3507.44|3499.74|3506.53|3498.83|3507.44|3499.74|3506.51|3498.81|30
1649046950000|2022-04-04 04:35:50|3506.54|3498.84|3506.14|3498.44|3506.65|3498.95|3505.95|3498.25|31
1649046960000|2022-04-04 04:36:00|3506.24|3498.54|3506.14|3498.44|3506.24|3498.54|3506.01|3498.31|32
1649046970000|2022-04-04 04:36:10|3506.28|3498.58|3505.24|3497.54|3506.36|3498.66|3505.24|3497.54|32
1649046980000|2022-04-04 04:36:20|3505.25|3497.55|3505.77|3498.07|3506|3498.3|3505.15|3497.45|34
1649046990000|2022-04-04 04:36:30|3506.31|3498.61|3505.82|3498.12|3506.35|3498.65|3505.67|3497.97|35
1649047000000|2022-04-04 04:36:40|3505.58|3497.88|3507.24|3499.54|3507.24|3499.54|3505.35|3497.65|34
1649047010000|2022-04-04 04:36:50|3507.63|3499.93|3505.48|3497.78|3507.81|3500.11|3505.47|3497.77|34
1649047020000|2022-04-04 04:37:00|3505.22|3497.52|3504.44|3496.74|3505.22|3497.52|3504.39|3496.69|32
1649047030000|2022-04-04 04:37:10|3504.46|3496.76|3505.19|3497.49|3505.19|3497.49|3504.31|3496.61|32
1649047040000|2022-04-04 04:37:20|3505.35|3497.65|3507.01|3499.31|3507.39|3499.69|3504.9|3497.2|35
1649047050000|2022-04-04 04:37:30|3507.32|3499.62|3507.65|3499.95|3507.76|3500.06|3507.19|3499.49|37
1649047060000|2022-04-04 04:37:40|3507.66|3499.96|3508.21|3500.51|3508.25|3500.55|3506.77|3499.07|33
1649047070000|2022-04-04 04:37:50|3508.07|3500.37|3507.49|3499.79|3508.27|3500.57|3507.39|3499.69|31
1649047080000|2022-04-04 04:38:00|3507.54|3499.84|3507.32|3499.62|3508.11|3500.41|3507.32|3499.62|25
1649047090000|2022-04-04 04:38:10|3507.19|3499.49|3507.23|3499.53|3507.91|3500.21|3507.1|3499.4|26
1649047100000|2022-04-04 04:38:20|3507.53|3499.83|3507.04|3499.34|3507.58|3499.88|3506.9|3499.2|19
1649047110000|2022-04-04 04:38:30|3507.05|3499.35|3507.01|3499.31|3507.06|3499.36|3506.96|3499.26|13
1649047120000|2022-04-04 04:38:40|3507.02|3499.32|3507.33|3499.63|3508.04|3500.34|3506.97|3499.27|21
1649047130000|2022-04-04 04:38:50|3507.96|3500.26|3507.27|3499.57|3507.98|3500.28|3507.11|3499.41|29
1649047140000|2022-04-04 04:39:00|3507.28|3499.58|3506.49|3498.79|3507.92|3500.22|3506.49|3498.79|10
1649047150000|2022-04-04 04:39:10|3506.76|3499.06|3506.27|3498.57|3506.79|3499.09|3505.69|3497.99|32
1649047160000|2022-04-04 04:39:20|3506.16|3498.46|3506.35|3498.65|3506.94|3499.24|3505.77|3498.07|38
1649047170000|2022-04-04 04:39:30|3506.4|3498.7|3506.42|3498.72|3506.94|3499.24|3506.13|3498.43|26
1649047180000|2022-04-04 04:39:40|3506.44|3498.74|3507.46|3499.76|3507.81|3500.11|3506.44|3498.74|37
1649047190000|2022-04-04 04:39:50|3507.56|3499.86|3507.29|3499.59|3507.69|3499.99|3507.24|3499.54|32
1649047200000|2022-04-04 04:40:00|3507.25|3499.55|3506.1|3498.4|3507.36|3499.66|3506.1|3498.4|30
1649047210000|2022-04-04 04:40:10|3506.22|3498.52|3506.89|3499.19|3507.01|3499.31|3506.22|3498.52|33
1649047220000|2022-04-04 04:40:20|3507.09|3499.39|3506.89|3499.19|3507.22|3499.52|3506.31|3498.61|33
1649047230000|2022-04-04 04:40:30|3506.92|3499.22|3506.64|3498.94|3507.23|3499.53|3506.28|3498.58|31
1649047240000|2022-04-04 04:40:40|3506.63|3498.93|3506.66|3498.96|3507.44|3499.74|3506.62|3498.92|35
1649047250000|2022-04-04 04:40:50|3507.01|3499.31|3506.68|3498.98|3507.38|3499.68|3506.62|3498.92|33
1649047260000|2022-04-04 04:41:00|3506.63|3498.93|3506.77|3499.07|3506.93|3499.23|3506.55|3498.85|26
1649047270000|2022-04-04 04:41:10|3506.79|3499.09|3507.18|3499.48|3507.54|3499.84|3506.72|3499.02|27
1649047280000|2022-04-04 04:41:20|3506.93|3499.23|3507.28|3499.58|3508.13|3500.43|3506.8|3499.1|25
1649047290000|2022-04-04 04:41:30|3507.4|3499.7|3507.29|3499.59|3508.22|3500.52|3507.27|3499.57|23
1649047300000|2022-04-04 04:41:40|3507.74|3500.04|3507.66|3499.96|3508.18|3500.48|3506.85|3499.15|26
1649047310000|2022-04-04 04:41:50|3507.45|3499.75|3507.97|3500.27|3508.05|3500.35|3507.18|3499.48|14
1649047320000|2022-04-04 04:42:00|3507.91|3500.21|3507.09|3499.39|3507.91|3500.21|3507.09|3499.39|26
1649047330000|2022-04-04 04:42:10|3506.91|3499.21|3506.56|3498.86|3506.91|3499.21|3506.37|3498.67|29
1649047340000|2022-04-04 04:42:20|3506.59|3498.89|3507.14|3499.44|3507.68|3499.98|3506.39|3498.69|33
1649047350000|2022-04-04 04:42:30|3507.1|3499.4|3507.58|3499.88|3508.48|3500.78|3506.46|3498.76|24
1649047360000|2022-04-04 04:42:40|3507.59|3499.89|3507.68|3499.98|3508.15|3500.45|3506.46|3498.76|28
1649047370000|2022-04-04 04:42:50|3507.67|3499.97|3507.69|3499.99|3507.96|3500.26|3506.89|3499.19|33
1649047380000|2022-04-04 04:43:00|3507.68|3499.98|3507.03|3499.33|3507.89|3500.19|3506.97|3499.27|30
1649047390000|2022-04-04 04:43:10|3507.16|3499.46|3507|3499.3|3507.39|3499.69|3506.79|3499.09|35
1649047400000|2022-04-04 04:43:20|3506.85|3499.15|3506.65|3498.95|3507.08|3499.38|3506.65|3498.95|30
1649047410000|2022-04-04 04:43:30|3506.74|3499.04|3507.03|3499.33|3507.03|3499.33|3506.36|3498.66|20
1649047420000|2022-04-04 04:43:40|3507.29|3499.59|3507.7|3500|3507.95|3500.25|3506.72|3499.02|29
1649047430000|2022-04-04 04:43:50|3507.54|3499.84|3508.28|3500.58|3508.41|3500.71|3507.4|3499.7|28
1649047440000|2022-04-04 04:44:00|3508.34|3500.64|3508.36|3500.66|3508.75|3501.05|3508.25|3500.55|15
1649047450000|2022-04-04 04:44:10|3508.61|3500.91|3508.21|3500.51|3508.8|3501.1|3508.07|3500.37|20
1649047460000|2022-04-04 04:44:20|3508.19|3500.49|3508.67|3500.97|3508.69|3500.99|3507.89|3500.19|27
1649047470000|2022-04-04 04:44:30|3509.11|3501.41|3509.42|3501.72|3510.03|3502.33|3508.98|3501.28|29
1649047480000|2022-04-04 04:44:40|3509.44|3501.74|3508.86|3501.16|3509.7|3502|3508.7|3501|34
1649047490000|2022-04-04 04:44:50|3508.87|3501.17|3510.2|3502.5|3510.76|3503.06|3508.5|3500.8|29
1649047500000|2022-04-04 04:45:00|3510.5|3502.8|3508.8|3501.1|3510.81|3503.11|3508.8|3501.1|35
1649047510000|2022-04-04 04:45:10|3508.78|3501.08|3508.48|3500.78|3508.82|3501.12|3508.39|3500.69|28
1649047520000|2022-04-04 04:45:20|3508.51|3500.81|3508.46|3500.76|3508.98|3501.28|3508.46|3500.76|27
1649047530000|2022-04-04 04:45:30|3508.67|3500.97|3508.44|3500.74|3508.9|3501.2|3508.44|3500.74|29
1649047540000|2022-04-04 04:45:40|3508.68|3500.98|3508.61|3500.91|3508.9|3501.2|3508.5|3500.8|23
1649047550000|2022-04-04 04:45:50|3508.58|3500.88|3508.46|3500.76|3508.59|3500.89|3508.38|3500.68|32
1649047560000|2022-04-04 04:46:00|3508.47|3500.77|3508.61|3500.91|3508.66|3500.96|3508.47|3500.77|10
1649047570000|2022-04-04 04:46:10|3508.6|3500.9|3508.85|3501.15|3508.97|3501.27|3508.34|3500.64|11
1649047580000|2022-04-04 04:46:20|3509.35|3501.65|3509.86|3502.16|3510.07|3502.37|3508.85|3501.15|36
1649047590000|2022-04-04 04:46:30|3509.85|3502.15|3509.89|3502.19|3510.29|3502.59|3509.81|3502.11|34
1649047600000|2022-04-04 04:46:40|3509.53|3501.83|3510.35|3502.65|3510.48|3502.78|3509.53|3501.83|30
1649047610000|2022-04-04 04:46:50|3510.07|3502.37|3510.05|3502.35|3510.49|3502.79|3509.8|3502.1|27
1649047620000|2022-04-04 04:47:00|3510.38|3502.68|3510.05|3502.35|3510.45|3502.75|3510.03|3502.33|29
1649047630000|2022-04-04 04:47:10|3509.91|3502.21|3509.57|3501.87|3510.18|3502.48|3509.53|3501.83|30
1649047640000|2022-04-04 04:47:20|3509.61|3501.91|3509.67|3501.97|3509.87|3502.17|3509.52|3501.82|28
1649047650000|2022-04-04 04:47:30|3509.66|3501.96|3509.45|3501.75|3510.24|3502.54|3509.33|3501.63|31
1649047660000|2022-04-04 04:47:40|3509.52|3501.82|3509.34|3501.64|3509.52|3501.82|3509.25|3501.55|14
1649047670000|2022-04-04 04:47:50|3509.26|3501.56|3509.82|3502.12|3510.14|3502.44|3509.25|3501.55|15
1649047680000|2022-04-04 04:48:00|3510.23|3502.53|3509.73|3502.03|3510.23|3502.53|3509.7|3502|27
1649047690000|2022-04-04 04:48:10|3509.85|3502.15|3509.96|3502.26|3510.32|3502.62|3509.7|3502|24
1649047700000|2022-04-04 04:48:20|3510.22|3502.52|3510.19|3502.49|3510.32|3502.62|3509.94|3502.24|29
1649047710000|2022-04-04 04:48:30|3509.97|3502.27|3509.17|3501.47|3510.32|3502.62|3509.17|3501.47|35
1649047720000|2022-04-04 04:48:40|3509.19|3501.49|3510.07|3502.37|3510.35|3502.65|3509.19|3501.49|37
1649047730000|2022-04-04 04:48:50|3509.83|3502.13|3509.99|3502.29|3510.25|3502.55|3509.73|3502.03|30
1649047740000|2022-04-04 04:49:00|3509.9|3502.2|3509.6|3501.9|3509.96|3502.26|3509.37|3501.67|32
1649047750000|2022-04-04 04:49:10|3509.5|3501.8|3509.29|3501.59|3509.74|3502.04|3509.29|3501.59|22
1649047760000|2022-04-04 04:49:20|3509.26|3501.56|3509.03|3501.33|3509.36|3501.66|3508.74|3501.04|28
1649047770000|2022-04-04 04:49:30|3508.87|3501.17|3509.12|3501.42|3509.27|3501.57|3508.68|3500.98|31
1649047780000|2022-04-04 04:49:40|3508.99|3501.29|3508.91|3501.21|3509.19|3501.49|3508.63|3500.93|31
1649047790000|2022-04-04 04:49:50|3508.97|3501.27|3508.71|3501.01|3509.28|3501.58|3508.66|3500.96|31
1649047800000|2022-04-04 04:50:00|3508.98|3501.28|3508.86|3501.16|3508.98|3501.28|3508.4|3500.7|32
1649047810000|2022-04-04 04:50:10|3509.26|3501.56|3509.14|3501.44|3509.44|3501.74|3509.1|3501.4|28
1649047820000|2022-04-04 04:50:20|3509.1|3501.4|3509.11|3501.41|3509.48|3501.78|3508.88|3501.18|38
1649047830000|2022-04-04 04:50:30|3508.93|3501.23|3508.57|3500.87|3509.1|3501.4|3508.24|3500.54|35
1649047840000|2022-04-04 04:50:40|3508.55|3500.85|3508.34|3500.64|3508.72|3501.02|3508.34|3500.64|30
1649047850000|2022-04-04 04:50:50|3508.43|3500.73|3508.06|3500.36|3508.43|3500.73|3507.77|3500.07|30
1649047860000|2022-04-04 04:51:00|3508.18|3500.48|3508.27|3500.57|3508.46|3500.76|3508.17|3500.47|25
1649047870000|2022-04-04 04:51:10|3508.25|3500.55|3508.13|3500.43|3508.47|3500.77|3508.11|3500.41|32
1649047880000|2022-04-04 04:51:20|3508.14|3500.44|3508.13|3500.43|3508.36|3500.66|3507.74|3500.04|23
1649047890000|2022-04-04 04:51:30|3508.12|3500.42|3507.94|3500.24|3508.44|3500.74|3507.38|3499.68|34
1649047900000|2022-04-04 04:51:40|3507.92|3500.22|3507.62|3499.92|3507.96|3500.26|3506.95|3499.25|34
1649047910000|2022-04-04 04:51:50|3507.38|3499.68|3507.56|3499.86|3507.56|3499.86|3507.24|3499.54|33
1649047920000|2022-04-04 04:52:00|3507.55|3499.85|3506.55|3498.85|3507.55|3499.85|3506.35|3498.65|32
1649047930000|2022-04-04 04:52:10|3506.63|3498.93|3506.12|3498.42|3506.68|3498.98|3506.12|3498.42|29
1649047940000|2022-04-04 04:52:20|3506.11|3498.41|3507.28|3499.58|3507.28|3499.58|3505.89|3498.19|35
1649047950000|2022-04-04 04:52:30|3507.07|3499.37|3507.16|3499.46|3507.28|3499.58|3506.83|3499.13|31
1649047960000|2022-04-04 04:52:40|3507.08|3499.38|3506.73|3499.03|3507.12|3499.42|3506.28|3498.58|30
1649047970000|2022-04-04 04:52:50|3506.13|3498.43|3506.59|3498.89|3506.59|3498.89|3505.64|3497.94|37
1649047980000|2022-04-04 04:53:00|3505.91|3498.21|3506.89|3499.19|3506.89|3499.19|3505.67|3497.97|33
1649047990000|2022-04-04 04:53:10|3506.46|3498.76|3506.37|3498.67|3507.02|3499.32|3506.14|3498.44|34
1649048000000|2022-04-04 04:53:20|3506.19|3498.49|3506.71|3499.01|3506.78|3499.08|3506.02|3498.32|23
1649048010000|2022-04-04 04:53:30|3506.21|3498.51|3506.21|3498.51|3506.73|3499.03|3505.86|3498.16|30
1649048020000|2022-04-04 04:53:40|3506.1|3498.4|3507.42|3499.72|3507.56|3499.86|3506.1|3498.4|32
1649048030000|2022-04-04 04:53:50|3507.07|3499.37|3507.29|3499.59|3508.33|3500.63|3507|3499.3|29
1649048040000|2022-04-04 04:54:00|3507.75|3500.05|3507.55|3499.85|3508.33|3500.63|3507.29|3499.59|34
1649048050000|2022-04-04 04:54:10|3507.6|3499.9|3507.63|3499.93|3507.83|3500.13|3507.41|3499.71|23
1649048060000|2022-04-04 04:54:20|3508.15|3500.45|3507.71|3500.01|3508.81|3501.11|3507.71|3500.01|25
1649048070000|2022-04-04 04:54:30|3507.7|3500|3507.47|3499.77|3507.7|3500|3507.21|3499.51|27
1649048080000|2022-04-04 04:54:40|3507.35|3499.65|3507.39|3499.69|3507.41|3499.71|3507.23|3499.53|17
1649048090000|2022-04-04 04:54:50|3507.38|3499.68|3507.37|3499.67|3507.41|3499.71|3507.31|3499.61|27
1649048100000|2022-04-04 04:55:00|3507.34|3499.64|3506.46|3498.76|3507.35|3499.65|3505.62|3497.92|34
1649048110000|2022-04-04 04:55:10|3505.66|3497.96|3505.72|3498.02|3506.55|3498.85|3505.66|3497.96|20
1649048120000|2022-04-04 04:55:20|3505.84|3498.14|3503.98|3496.28|3506.35|3498.65|3503.98|3496.28|35
1649048130000|2022-04-04 04:55:30|3504.31|3496.61|3504.61|3496.91|3505.62|3497.92|3504|3496.3|39
1649048140000|2022-04-04 04:55:40|3504.81|3497.11|3505.73|3498.03|3505.79|3498.09|3504.59|3496.89|35
1649048150000|2022-04-04 04:55:50|3505.39|3497.69|3505.27|3497.57|3505.94|3498.24|3505.27|3497.57|31
1649048160000|2022-04-04 04:56:00|3505.18|3497.48|3506.55|3498.85|3506.55|3498.85|3505.18|3497.48|38
1649048170000|2022-04-04 04:56:10|3506.1|3498.4|3505.74|3498.04|3506.58|3498.88|3505.35|3497.65|34
1649048180000|2022-04-04 04:56:20|3505.29|3497.59|3503.84|3496.14|3505.72|3498.02|3503.32|3495.62|26
1649048190000|2022-04-04 04:56:30|3503.91|3496.21|3502.44|3494.74|3504.14|3496.44|3502.37|3494.67|28
1649048200000|2022-04-04 04:56:40|3502.47|3494.77|3502.7|3495|3503.07|3495.37|3502.42|3494.72|28
1649048210000|2022-04-04 04:56:50|3502.65|3494.95|3502.98|3495.28|3503.51|3495.81|3502.64|3494.94|19
1649048220000|2022-04-04 04:57:00|3503.12|3495.42|3502.99|3495.29|3503.53|3495.83|3502.63|3494.93|31
1649048230000|2022-04-04 04:57:10|3503.03|3495.33|3503.05|3495.35|3503.53|3495.83|3502.59|3494.89|33
1649048240000|2022-04-04 04:57:20|3503.1|3495.4|3501.29|3493.59|3503.1|3495.4|3501.25|3493.55|38
1649048250000|2022-04-04 04:57:30|3501.3|3493.6|3502.14|3494.44|3502.47|3494.77|3500.22|3492.52|33
1649048260000|2022-04-04 04:57:40|3502.22|3494.52|3501.32|3493.62|3502.24|3494.54|3500.66|3492.96|36
1649048270000|2022-04-04 04:57:50|3501.09|3493.39|3502.32|3494.62|3502.32|3494.62|3500.82|3493.12|34
1649048280000|2022-04-04 04:58:00|3501.86|3494.16|3501.89|3494.19|3501.89|3494.19|3501.66|3493.96|28
1649048290000|2022-04-04 04:58:10|3501.86|3494.16|3502.45|3494.75|3502.55|3494.85|3501.83|3494.13|35
1649048300000|2022-04-04 04:58:20|3502.34|3494.64|3501.24|3493.54|3502.34|3494.64|3500.67|3492.97|37
1649048310000|2022-04-04 04:58:30|3501.22|3493.52|3500.35|3492.65|3501.22|3493.52|3500.33|3492.63|39
1649048320000|2022-04-04 04:58:40|3500.12|3492.42|3500.14|3492.44|3500.63|3492.93|3500.12|3492.42|30
1649048330000|2022-04-04 04:58:50|3500.02|3492.32|3498.94|3491.24|3500.37|3492.67|3498.86|3491.16|37
1649048340000|2022-04-04 04:59:00|3499.55|3491.85|3498.61|3490.91|3499.55|3491.85|3498.61|3490.91|35
1649048350000|2022-04-04 04:59:10|3498.48|3490.78|3500.19|3492.49|3500.21|3492.51|3498.43|3490.73|36
1649048360000|2022-04-04 04:59:20|3499.57|3491.87|3500.75|3493.05|3500.75|3493.05|3499.57|3491.87|31
1649048370000|2022-04-04 04:59:30|3500.19|3492.49|3501.27|3493.57|3501.88|3494.18|3500.18|3492.48|34
1649048380000|2022-04-04 04:59:40|3500.95|3493.25|3501.32|3493.62|3501.37|3493.67|3500.95|3493.25|28
1649048390000|2022-04-04 04:59:50|3501.31|3493.61|3501.21|3493.51|3501.4|3493.7|3501.21|3493.51|22
1649048400000|2022-04-04 05:00:00|3501.29|3493.59|3501.95|3494.25|3502.57|3494.87|3501.04|3493.34|33
1649048410000|2022-04-04 05:00:10|3502.2|3494.5|3501.19|3493.49|3502.24|3494.54|3500.97|3493.27|30
1649048420000|2022-04-04 05:00:20|3501.12|3493.42|3500.39|3492.69|3501.13|3493.43|3500.36|3492.66|29
1649048430000|2022-04-04 05:00:30|3500.43|3492.73|3500.03|3492.33|3500.43|3492.73|3499.85|3492.15|22
1649048440000|2022-04-04 05:00:40|3500.01|3492.31|3500.79|3493.09|3500.81|3493.11|3500.01|3492.31|31
1649048450000|2022-04-04 05:00:50|3500.72|3493.02|3499.52|3491.82|3500.91|3493.21|3499.12|3491.42|33
1649048460000|2022-04-04 05:01:00|3499.43|3491.73|3498.98|3491.28|3499.98|3492.28|3498.95|3491.25|38
1649048470000|2022-04-04 05:01:10|3499.86|3492.16|3498|3490.3|3499.92|3492.22|3497.41|3489.71|38
1649048480000|2022-04-04 05:01:20|3497.7|3490|3497.17|3489.47|3498.08|3490.38|3496.88|3489.18|31
1649048490000|2022-04-04 05:01:30|3497.25|3489.55|3498.24|3490.54|3498.85|3491.15|3497.25|3489.55|36
1649048500000|2022-04-04 05:01:40|3497.38|3489.68|3496.89|3489.19|3497.86|3490.16|3496.82|3489.12|34
1649048510000|2022-04-04 05:01:50|3496.87|3489.17|3496.7|3489|3497.7|3490|3496.7|3489|32
1649048520000|2022-04-04 05:02:00|3496.71|3489.01|3496.68|3488.98|3497.15|3489.45|3496.44|3488.74|32
1649048530000|2022-04-04 05:02:10|3496.3|3488.6|3497.6|3489.9|3497.7|3490|3496.3|3488.6|34
1649048540000|2022-04-04 05:02:20|3497.06|3489.36|3498.37|3490.67|3498.65|3490.95|3497.02|3489.32|31
1649048550000|2022-04-04 05:02:30|3498.46|3490.76|3497.69|3489.99|3498.46|3490.76|3497.41|3489.71|33
1649048560000|2022-04-04 05:02:40|3497.6|3489.9|3498.39|3490.69|3498.41|3490.71|3497.57|3489.87|34
1649048570000|2022-04-04 05:02:50|3498.41|3490.71|3498.7|3491|3498.77|3491.07|3497.79|3490.09|26
1649048580000|2022-04-04 05:03:00|3498.27|3490.57|3498.85|3491.15|3499.64|3491.94|3498.27|3490.57|28
1649048590000|2022-04-04 05:03:10|3498.68|3490.98|3498.67|3490.97|3499.32|3491.62|3498.57|3490.87|29
1649048600000|2022-04-04 05:03:20|3498.66|3490.96|3498.67|3490.97|3499.33|3491.63|3498.48|3490.78|28
1649048610000|2022-04-04 05:03:30|3498.55|3490.85|3498.68|3490.98|3499.19|3491.49|3498.38|3490.68|30
1649048620000|2022-04-04 05:03:40|3498.67|3490.97|3498.78|3491.08|3498.99|3491.29|3498.34|3490.64|29
1649048630000|2022-04-04 05:03:50|3498.38|3490.68|3498.21|3490.51|3498.66|3490.96|3498.21|3490.51|33
1649048640000|2022-04-04 05:04:00|3498.2|3490.5|3497.65|3489.95|3498.22|3490.52|3497.24|3489.54|28
1649048650000|2022-04-04 05:04:10|3497.71|3490.01|3496.05|3488.35|3497.71|3490.01|3496.05|3488.35|35
1649048660000|2022-04-04 05:04:20|3496.02|3488.32|3496.49|3488.79|3496.51|3488.81|3496.02|3488.32|26
1649048670000|2022-04-04 05:04:30|3496.46|3488.76|3496.25|3488.55|3496.47|3488.77|3495.94|3488.24|31
1649048680000|2022-04-04 05:04:40|3496.38|3488.68|3497.05|3489.35|3497.15|3489.45|3496.29|3488.59|31
1649048690000|2022-04-04 05:04:50|3497.06|3489.36|3496.39|3488.69|3497.15|3489.45|3496.38|3488.68|36
1649048700000|2022-04-04 05:05:00|3496.32|3488.62|3496.1|3488.4|3496.93|3489.23|3496.07|3488.37|36
1649048710000|2022-04-04 05:05:10|3495.81|3488.11|3496.55|3488.85|3496.55|3488.85|3495.81|3488.11|15
1649048720000|2022-04-04 05:05:20|3495.94|3488.24|3496.24|3488.54|3496.67|3488.97|3495.87|3488.17|19
1649048730000|2022-04-04 05:05:30|3496.23|3488.53|3497.07|3489.37|3497.44|3489.74|3496.23|3488.53|25
1649048740000|2022-04-04 05:05:40|3497.09|3489.39|3496.43|3488.73|3497.09|3489.39|3496.42|3488.72|27
1649048750000|2022-04-04 05:05:50|3496.03|3488.33|3496.05|3488.35|3496.24|3488.54|3495.83|3488.13|34
1649048760000|2022-04-04 05:06:00|3496.03|3488.33|3495.99|3488.29|3496.24|3488.54|3495.91|3488.21|31
1649048770000|2022-04-04 05:06:10|3495.98|3488.28|3496.1|3488.4|3496.29|3488.59|3495.84|3488.14|33
1649048780000|2022-04-04 05:06:20|3496.14|3488.44|3496.34|3488.64|3496.56|3488.86|3496.12|3488.42|30
1649048790000|2022-04-04 05:06:30|3496.44|3488.74|3496.52|3488.82|3496.6|3488.9|3496.34|3488.64|29
1649048800000|2022-04-04 05:06:40|3496.51|3488.81|3497.13|3489.43|3497.25|3489.55|3496.32|3488.62|37
1649048810000|2022-04-04 05:06:50|3496.73|3489.03|3496.19|3488.49|3497.16|3489.46|3496.19|3488.49|36
1649048820000|2022-04-04 05:07:00|3496.28|3488.58|3496.4|3488.7|3496.51|3488.81|3496.06|3488.36|32
1649048830000|2022-04-04 05:07:10|3496.46|3488.76|3496.25|3488.55|3496.46|3488.76|3496.09|3488.39|30
1649048840000|2022-04-04 05:07:20|3496.52|3488.82|3495.88|3488.18|3496.53|3488.83|3495.21|3487.51|35
1649048850000|2022-04-04 05:07:30|3495.35|3487.65|3495.13|3487.43|3496.06|3488.36|3495.07|3487.37|31
1649048860000|2022-04-04 05:07:40|3495.32|3487.62|3495.91|3488.21|3496.06|3488.36|3495.13|3487.43|31
1649048870000|2022-04-04 05:07:50|3495.21|3487.51|3496.85|3489.15|3497.24|3489.54|3494.86|3487.16|32
1649048880000|2022-04-04 05:08:00|3496.49|3488.79|3496.27|3488.57|3497|3489.3|3495.9|3488.2|35
1649048890000|2022-04-04 05:08:10|3496.03|3488.33|3496.06|3488.36|3496.38|3488.68|3495.73|3488.03|27
1649048900000|2022-04-04 05:08:20|3496.1|3488.4|3496.22|3488.52|3496.42|3488.72|3495.43|3487.73|31
1649048910000|2022-04-04 05:08:30|3495.98|3488.28|3495.93|3488.23|3496.22|3488.52|3495.66|3487.96|31
1649048920000|2022-04-04 05:08:40|3495.44|3487.74|3495.5|3487.8|3496.05|3488.35|3495.27|3487.57|31
1649048930000|2022-04-04 05:08:50|3495.78|3488.08|3496.01|3488.31|3496.12|3488.42|3495.31|3487.61|29
1649048940000|2022-04-04 05:09:00|3495.91|3488.21|3495.52|3487.82|3496.08|3488.38|3495.19|3487.49|30
1649048950000|2022-04-04 05:09:10|3495.91|3488.21|3496.03|3488.33|3496.05|3488.35|3495.33|3487.63|22
1649048960000|2022-04-04 05:09:20|3495.73|3488.03|3496.36|3488.66|3496.92|3489.22|3495.41|3487.71|29
1649048970000|2022-04-04 05:09:30|3495.96|3488.26|3496.24|3488.54|3496.31|3488.61|3495.63|3487.93|31
1649048980000|2022-04-04 05:09:40|3495.91|3488.21|3496.45|3488.75|3496.45|3488.75|3495.87|3488.17|34
1649048990000|2022-04-04 05:09:50|3496.63|3488.93|3496.66|3488.96|3496.77|3489.07|3495.63|3487.93|33
1649049000000|2022-04-04 05:10:00|3496.32|3488.62|3496.18|3488.48|3496.69|3488.99|3495.63|3487.93|36
1649049010000|2022-04-04 05:10:10|3496.08|3488.38|3495.42|3487.72|3496.55|3488.85|3495.42|3487.72|36
1649049020000|2022-04-04 05:10:20|3495.54|3487.84|3495.46|3487.76|3495.92|3488.22|3495.39|3487.69|24
1649049030000|2022-04-04 05:10:30|3495.52|3487.82|3495.63|3487.93|3496.07|3488.37|3495.39|3487.69|25
1649049040000|2022-04-04 05:10:40|3495.72|3488.02|3496.08|3488.38|3496.14|3488.44|3495.53|3487.83|20
1649049050000|2022-04-04 05:10:50|3495.5|3487.8|3495.86|3488.16|3495.9|3488.2|3495.44|3487.74|23
1649049060000|2022-04-04 05:11:00|3495.89|3488.19|3495.87|3488.17|3495.9|3488.2|3495.83|3488.13|12
1649049070000|2022-04-04 05:11:10|3495.83|3488.13|3496.28|3488.58|3497.01|3489.31|3495.83|3488.13|24
1649049080000|2022-04-04 05:11:20|3496.51|3488.81|3497.19|3489.49|3497.32|3489.62|3496.21|3488.51|24
1649049090000|2022-04-04 05:11:30|3497.18|3489.48|3497.12|3489.42|3497.34|3489.64|3496.39|3488.69|37
1649049100000|2022-04-04 05:11:40|3497.19|3489.49|3496.6|3488.9|3497.34|3489.64|3496.5|3488.8|33
1649049110000|2022-04-04 05:11:50|3496.61|3488.91|3497.3|3489.6|3497.41|3489.71|3496.27|3488.57|14
1649049120000|2022-04-04 05:12:00|3496.43|3488.73|3497.77|3490.07|3498.03|3490.33|3496.43|3488.73|40
1649049130000|2022-04-04 05:12:10|3497.76|3490.06|3498|3490.3|3498|3490.3|3497.12|3489.42|33
1649049140000|2022-04-04 05:12:20|3497.47|3489.77|3500.03|3492.33|3500.03|3492.33|3497.47|3489.77|34
1649049150000|2022-04-04 05:12:30|3499.66|3491.96|3499.66|3491.96|3500.23|3492.53|3499.56|3491.86|35
1649049160000|2022-04-04 05:12:40|3500.21|3492.51|3501.28|3493.58|3501.28|3493.58|3499.69|3491.99|37
1649049170000|2022-04-04 05:12:50|3501.33|3493.63|3502.11|3494.41|3502.2|3494.5|3500.48|3492.78|36
1649049180000|2022-04-04 05:13:00|3502.41|3494.71|3502.91|3495.21|3503.86|3496.16|3502.41|3494.71|32
1649049190000|2022-04-04 05:13:10|3503.46|3495.76|3503.37|3495.67|3503.7|3496|3502.53|3494.83|34
1649049200000|2022-04-04 05:13:20|3503.28|3495.58|3506.39|3498.69|3506.56|3498.86|3502.8|3495.1|34
1649049210000|2022-04-04 05:13:30|3506.26|3498.56|3506.25|3498.55|3506.88|3499.18|3505.79|3498.09|36
1649049220000|2022-04-04 05:13:40|3506.08|3498.38|3506.62|3498.92|3506.63|3498.93|3505.89|3498.19|36
1649049230000|2022-04-04 05:13:50|3506.46|3498.76|3507.63|3499.93|3507.87|3500.17|3505.79|3498.09|37
1649049240000|2022-04-04 05:14:00|3507.22|3499.52|3507.72|3500.02|3508.12|3500.42|3506.96|3499.26|36
1649049250000|2022-04-04 05:14:10|3507.25|3499.55|3508.5|3500.8|3508.5|3500.8|3506.81|3499.11|32
1649049260000|2022-04-04 05:14:20|3508.51|3500.81|3508.21|3500.51|3508.51|3500.81|3507.58|3499.88|37
1649049270000|2022-04-04 05:14:30|3508.17|3500.47|3508.18|3500.48|3508.68|3500.98|3507.29|3499.59|25
1649049280000|2022-04-04 05:14:40|3508.36|3500.66|3509.17|3501.47|3510.33|3502.63|3507.29|3499.59|37
1649049290000|2022-04-04 05:14:50|3509.13|3501.43|3509.24|3501.54|3510.25|3502.55|3508.68|3500.98|36
1649049300000|2022-04-04 05:15:00|3509.31|3501.61|3507.88|3500.18|3509.31|3501.61|3507.44|3499.74|39
1649049310000|2022-04-04 05:15:10|3507.61|3499.91|3509.18|3501.48|3509.49|3501.79|3507.5|3499.8|39
1649049320000|2022-04-04 05:15:20|3509.01|3501.31|3509.14|3501.44|3509.46|3501.76|3508.73|3501.03|34
1649049330000|2022-04-04 05:15:30|3509.2|3501.5|3508.7|3501|3509.3|3501.6|3508.5|3500.8|37
1649049340000|2022-04-04 05:15:40|3508.77|3501.07|3508.4|3500.7|3508.78|3501.08|3508|3500.3|31
1649049350000|2022-04-04 05:15:50|3508.39|3500.69|3506.71|3499.01|3508.66|3500.96|3506.34|3498.64|39
1649049360000|2022-04-04 05:16:00|3506.77|3499.07|3506.43|3498.73|3507.24|3499.54|3506.16|3498.46|29
1649049370000|2022-04-04 05:16:10|3506.45|3498.75|3505.7|3498|3506.52|3498.82|3505.67|3497.97|37
1649049380000|2022-04-04 05:16:20|3505.8|3498.1|3507.37|3499.67|3507.37|3499.67|3505.75|3498.05|35
1649049390000|2022-04-04 05:16:30|3506.78|3499.08|3507.64|3499.94|3508.21|3500.51|3506.65|3498.95|37
1649049400000|2022-04-04 05:16:40|3507.63|3499.93|3508.69|3500.99|3508.82|3501.12|3507.5|3499.8|37
1649049410000|2022-04-04 05:16:50|3508.71|3501.01|3508.71|3501.01|3509.27|3501.57|3508.17|3500.47|36
1649049420000|2022-04-04 05:17:00|3508.9|3501.2|3508.18|3500.48|3509|3501.3|3508.18|3500.48|30
1649049430000|2022-04-04 05:17:10|3508.28|3500.58|3508.81|3501.11|3508.98|3501.28|3508.15|3500.45|31
1649049440000|2022-04-04 05:17:20|3508.8|3501.1|3508.22|3500.52|3509.12|3501.42|3508.13|3500.43|23
1649049450000|2022-04-04 05:17:30|3508.23|3500.53|3508.25|3500.55|3508.47|3500.77|3508.15|3500.45|28
1649049460000|2022-04-04 05:17:40|3508.39|3500.69|3508.38|3500.68|3508.44|3500.74|3508.26|3500.56|17
1649049470000|2022-04-04 05:17:50|3508.44|3500.74|3508.04|3500.34|3508.5|3500.8|3507.88|3500.18|22
1649049480000|2022-04-04 05:18:00|3508.06|3500.36|3507.77|3500.07|3508.28|3500.58|3507.73|3500.03|24
1649049490000|2022-04-04 05:18:10|3507.79|3500.09|3507.04|3499.34|3507.79|3500.09|3506.87|3499.17|27
1649049500000|2022-04-04 05:18:20|3507.05|3499.35|3506.29|3498.59|3507.05|3499.35|3506.19|3498.49|32
1649049510000|2022-04-04 05:18:30|3506.28|3498.58|3504.81|3497.11|3506.28|3498.58|3504.81|3497.11|32
1649049520000|2022-04-04 05:18:40|3505.07|3497.37|3504.33|3496.63|3505.28|3497.58|3504.18|3496.48|28
1649049530000|2022-04-04 05:18:50|3504.46|3496.76|3505.98|3498.28|3506.03|3498.33|3504.46|3496.76|32
1649049540000|2022-04-04 05:19:00|3505.99|3498.29|3507.94|3500.24|3507.94|3500.24|3505.41|3497.71|29
1649049550000|2022-04-04 05:19:10|3507.55|3499.85|3507.06|3499.36|3507.94|3500.24|3506.83|3499.13|37
1649049560000|2022-04-04 05:19:20|3507.26|3499.56|3505.09|3497.39|3507.33|3499.63|3504.94|3497.24|40
1649049570000|2022-04-04 05:19:30|3504.71|3497.01|3504.64|3496.94|3505.48|3497.78|3504.4|3496.7|34
1649049580000|2022-04-04 05:19:40|3504.7|3497|3504.84|3497.14|3505.06|3497.36|3504.62|3496.92|21
1649049590000|2022-04-04 05:19:50|3505.48|3497.78|3506.06|3498.36|3506.07|3498.37|3504.53|3496.83|21
1649049600000|2022-04-04 05:20:00|3506.15|3498.45|3505.9|3498.2|3506.15|3498.45|3505.45|3497.75|34
1649049610000|2022-04-04 05:20:10|3506.14|3498.44|3505.38|3497.68|3506.14|3498.44|3505.2|3497.5|30
1649049620000|2022-04-04 05:20:20|3505.67|3497.97|3504.84|3497.14|3506.05|3498.35|3504.77|3497.07|35
1649049630000|2022-04-04 05:20:30|3504.86|3497.16|3505.48|3497.78|3505.69|3497.99|3504.6|3496.9|33
1649049640000|2022-04-04 05:20:40|3505.46|3497.76|3505.28|3497.58|3505.97|3498.27|3505.09|3497.39|35
1649049650000|2022-04-04 05:20:50|3505.26|3497.56|3505.37|3497.67|3505.39|3497.69|3505.15|3497.45|30
1649049660000|2022-04-04 05:21:00|3505.36|3497.66|3505.01|3497.31|3505.5|3497.8|3504.88|3497.18|29
1649049670000|2022-04-04 05:21:10|3505|3497.3|3505.44|3497.74|3505.48|3497.78|3504.98|3497.28|20
1649049680000|2022-04-04 05:21:20|3505.46|3497.76|3506.2|3498.5|3506.49|3498.79|3505.13|3497.43|26
1649049690000|2022-04-04 05:21:30|3506.21|3498.51|3505.52|3497.82|3506.39|3498.69|3505.32|3497.62|30
1649049700000|2022-04-04 05:21:40|3505.57|3497.87|3505.36|3497.66|3505.57|3497.87|3505.31|3497.61|17
1649049710000|2022-04-04 05:21:50|3505.39|3497.69|3504.44|3496.74|3505.56|3497.86|3504.33|3496.63|29
1649049720000|2022-04-04 05:22:00|3504.46|3496.76|3504.29|3496.59|3504.74|3497.04|3503.51|3495.81|35
1649049730000|2022-04-04 05:22:10|3504.51|3496.81|3505.31|3497.61|3505.33|3497.63|3504.24|3496.54|30
1649049740000|2022-04-04 05:22:20|3505.32|3497.62|3506.5|3498.8|3506.81|3499.11|3504.98|3497.28|30
1649049750000|2022-04-04 05:22:30|3506.44|3498.74|3507.79|3500.09|3508.48|3500.78|3506.44|3498.74|36
1649049760000|2022-04-04 05:22:40|3508.17|3500.47|3507.73|3500.03|3508.58|3500.88|3507.38|3499.68|36
1649049770000|2022-04-04 05:22:50|3507.74|3500.04|3507.2|3499.5|3508.35|3500.65|3506.76|3499.06|32
1649049780000|2022-04-04 05:23:00|3507.19|3499.49|3506.22|3498.52|3507.34|3499.64|3506.22|3498.52|34
1649049790000|2022-04-04 05:23:10|3506.09|3498.39|3504.56|3496.86|3506.09|3498.39|3504.32|3496.62|37
1649049800000|2022-04-04 05:23:20|3504.54|3496.84|3506.01|3498.31|3506.09|3498.39|3504.51|3496.81|36
1649049810000|2022-04-04 05:23:30|3505.91|3498.21|3505.09|3497.39|3505.91|3498.21|3504.29|3496.59|39
1649049820000|2022-04-04 05:23:40|3505.07|3497.37|3505.05|3497.35|3505.29|3497.59|3504.61|3496.91|18
1649049830000|2022-04-04 05:23:50|3505.04|3497.34|3504.53|3496.83|3505.04|3497.34|3504.42|3496.72|34
1649049840000|2022-04-04 05:24:00|3504.46|3496.76|3504.65|3496.95|3505.08|3497.38|3504.42|3496.72|28
1649049850000|2022-04-04 05:24:10|3504.56|3496.86|3504.56|3496.86|3505.02|3497.32|3504.25|3496.55|32
1649049860000|2022-04-04 05:24:20|3504.61|3496.91|3504.43|3496.73|3504.96|3497.26|3504.43|3496.73|29
1649049870000|2022-04-04 05:24:30|3504.45|3496.75|3504.69|3496.99|3505|3497.3|3504.2|3496.5|31
1649049880000|2022-04-04 05:24:40|3505.05|3497.35|3504.45|3496.75|3505.18|3497.48|3504.29|3496.59|27
1649049890000|2022-04-04 05:24:50|3504.53|3496.83|3504.88|3497.18|3505.09|3497.39|3504.41|3496.71|31
1649049900000|2022-04-04 05:25:00|3504.8|3497.1|3504.97|3497.27|3505.07|3497.37|3504.55|3496.85|35
1649049910000|2022-04-04 05:25:10|3504.84|3497.14|3503.79|3496.09|3504.94|3497.24|3503.7|3496|34
1649049920000|2022-04-04 05:25:20|3504.12|3496.42|3503.75|3496.05|3504.12|3496.42|3503.15|3495.45|33
1649049930000|2022-04-04 05:25:30|3503.72|3496.02|3503.29|3495.59|3503.72|3496.02|3503.16|3495.46|28
1649049940000|2022-04-04 05:25:40|3503.24|3495.54|3503.07|3495.37|3503.55|3495.85|3502.83|3495.13|36
1649049950000|2022-04-04 05:25:50|3503.01|3495.31|3503.81|3496.11|3503.81|3496.11|3502.61|3494.91|34
1649049960000|2022-04-04 05:26:00|3503.8|3496.1|3503.62|3495.92|3504.08|3496.38|3503.03|3495.33|32
1649049970000|2022-04-04 05:26:10|3503.58|3495.88|3503.58|3495.88|3503.61|3495.91|3503.57|3495.87|8
1649049980000|2022-04-04 05:26:20|3503.57|3495.87|3504.09|3496.39|3504.13|3496.43|3503.47|3495.77|15
1649049990000|2022-04-04 05:26:30|3504.08|3496.38|3504.12|3496.42|3504.19|3496.49|3503.97|3496.27|25
1649050000000|2022-04-04 05:26:40|3504.13|3496.43|3504.23|3496.53|3504.31|3496.61|3504.02|3496.32|25
1649050010000|2022-04-04 05:26:50|3504.29|3496.59|3504.3|3496.6|3504.3|3496.6|3504.15|3496.45|25
1649050020000|2022-04-04 05:27:00|3504.24|3496.54|3505.14|3497.44|3505.39|3497.69|3504.24|3496.54|26
1649050030000|2022-04-04 05:27:10|3505.38|3497.68|3503.04|3495.34|3505.38|3497.68|3502.95|3495.25|32
1649050040000|2022-04-04 05:27:20|3502.85|3495.15|3502.97|3495.27|3503.53|3495.83|3502.78|3495.08|26
1649050050000|2022-04-04 05:27:30|3503.09|3495.39|3503.48|3495.78|3503.52|3495.82|3503.04|3495.34|27
1649050060000|2022-04-04 05:27:40|3503.51|3495.81|3503.26|3495.56|3503.81|3496.11|3502.36|3494.66|35
1649050070000|2022-04-04 05:27:50|3503.27|3495.57|3504.54|3496.84|3505.11|3497.41|3503.06|3495.36|25
1649050080000|2022-04-04 05:28:00|3504.7|3497|3503.78|3496.08|3504.7|3497|3503.71|3496.01|27
1649050090000|2022-04-04 05:28:10|3503.82|3496.12|3503.33|3495.63|3503.82|3496.12|3503.28|3495.58|27
1649050100000|2022-04-04 05:28:20|3503.3|3495.6|3504.56|3496.86|3504.56|3496.86|3503.11|3495.41|39
1649050110000|2022-04-04 05:28:30|3504.58|3496.88|3504.15|3496.45|3504.58|3496.88|3503.87|3496.17|37
1649050120000|2022-04-04 05:28:40|3503.9|3496.2|3503.71|3496.01|3503.98|3496.28|3503.32|3495.62|34
1649050130000|2022-04-04 05:28:50|3503.74|3496.04|3504.62|3496.92|3505.1|3497.4|3503.41|3495.71|37
1649050140000|2022-04-04 05:29:00|3504.64|3496.94|3504.06|3496.36|3504.93|3497.23|3504.06|3496.36|26
1649050150000|2022-04-04 05:29:10|3504.59|3496.89|3504.1|3496.4|3504.82|3497.12|3503.94|3496.24|32
1649050160000|2022-04-04 05:29:20|3504.26|3496.56|3504.42|3496.72|3504.75|3497.05|3503.98|3496.28|35
1649050170000|2022-04-04 05:29:30|3504.75|3497.05|3504.34|3496.64|3504.89|3497.19|3504.15|3496.45|24
1649050180000|2022-04-04 05:29:40|3504.33|3496.63|3504.31|3496.61|3504.67|3496.97|3503.88|3496.18|35
1649050190000|2022-04-04 05:29:50|3504.33|3496.63|3504.58|3496.88|3504.73|3497.03|3503.97|3496.27|38
1649050200000|2022-04-04 05:30:00|3504.38|3496.68|3503.56|3495.86|3504.58|3496.88|3503.31|3495.61|36
1649050210000|2022-04-04 05:30:10|3503.37|3495.67|3503.74|3496.04|3503.77|3496.07|3502.8|3495.1|26
1649050220000|2022-04-04 05:30:20|3503.58|3495.88|3505.17|3497.47|3505.81|3498.11|3503.58|3495.88|25
1649050230000|2022-04-04 05:30:30|3505.44|3497.74|3506.41|3498.71|3506.43|3498.73|3504.26|3496.56|31
1649050240000|2022-04-04 05:30:40|3506.43|3498.73|3508.54|3500.84|3508.54|3500.84|3505.64|3497.94|31
1649050250000|2022-04-04 05:30:50|3508.73|3501.03|3508.08|3500.38|3509|3501.3|3507.5|3499.8|37
1649050260000|2022-04-04 05:31:00|3508|3500.3|3508.97|3501.27|3508.97|3501.27|3507.97|3500.27|32
1649050270000|2022-04-04 05:31:10|3508.96|3501.26|3509.36|3501.66|3509.36|3501.66|3508.59|3500.89|30
1649050280000|2022-04-04 05:31:20|3509.2|3501.5|3508.79|3501.09|3509.2|3501.5|3508.17|3500.47|29
1649050290000|2022-04-04 05:31:30|3508.82|3501.12|3508.82|3501.12|3509.17|3501.47|3508.62|3500.92|29
1649050300000|2022-04-04 05:31:40|3508.79|3501.09|3508.64|3500.94|3509.16|3501.46|3508.56|3500.86|20
1649050310000|2022-04-04 05:31:50|3508.63|3500.93|3508.99|3501.29|3509.11|3501.41|3508.57|3500.87|31
1649050320000|2022-04-04 05:32:00|3508.97|3501.27|3507.53|3499.83|3508.98|3501.28|3507.09|3499.39|33
1649050330000|2022-04-04 05:32:10|3507.52|3499.82|3506.57|3498.87|3507.52|3499.82|3506.57|3498.87|33
1649050340000|2022-04-04 05:32:20|3506.59|3498.89|3506.87|3499.17|3507.42|3499.72|3505.16|3497.46|38
1649050350000|2022-04-04 05:32:30|3506.88|3499.18|3508.57|3500.87|3508.57|3500.87|3506.36|3498.66|36
1649050360000|2022-04-04 05:32:40|3507.84|3500.14|3507.92|3500.22|3508.71|3501.01|3507.61|3499.91|38
1649050370000|2022-04-04 05:32:50|3507.93|3500.23|3507.58|3499.88|3507.93|3500.23|3507.34|3499.64|25
1649050380000|2022-04-04 05:33:00|3507.44|3499.74|3507.6|3499.9|3508.01|3500.31|3507.28|3499.58|32
1649050390000|2022-04-04 05:33:10|3507.59|3499.89|3507.15|3499.45|3507.72|3500.02|3506.86|3499.16|31
1649050400000|2022-04-04 05:33:20|3507.13|3499.43|3507.01|3499.31|3507.13|3499.43|3506.69|3498.99|27
1649050410000|2022-04-04 05:33:30|3506.96|3499.26|3507|3499.3|3507.05|3499.35|3506.79|3499.09|21
1649050420000|2022-04-04 05:33:40|3507.01|3499.31|3506.74|3499.04|3507.49|3499.79|3506.74|3499.04|24
1649050430000|2022-04-04 05:33:50|3506.75|3499.05|3507.46|3499.76|3507.68|3499.98|3506.71|3499.01|13
1649050440000|2022-04-04 05:34:00|3507.36|3499.66|3507.45|3499.75|3507.82|3500.12|3507.36|3499.66|19
1649050450000|2022-04-04 05:34:10|3507.46|3499.76|3508.16|3500.46|3508.61|3500.91|3507.26|3499.56|32
1649050460000|2022-04-04 05:34:20|3508.53|3500.83|3508.49|3500.79|3509.11|3501.41|3507.52|3499.82|28
1649050470000|2022-04-04 05:34:30|3508.5|3500.8|3508.29|3500.59|3508.89|3501.19|3508.09|3500.39|36
1649050480000|2022-04-04 05:34:40|3508.24|3500.54|3508.05|3500.35|3508.58|3500.88|3507.81|3500.11|36
1649050490000|2022-04-04 05:34:50|3507.94|3500.24|3508.39|3500.69|3508.74|3501.04|3507.63|3499.93|35
1649050500000|2022-04-04 05:35:00|3508.05|3500.35|3508.11|3500.41|3508.42|3500.72|3508.04|3500.34|37
1649050510000|2022-04-04 05:35:10|3508.03|3500.33|3507.45|3499.75|3508.03|3500.33|3507.28|3499.58|38
1649050520000|2022-04-04 05:35:20|3507.53|3499.83|3507.8|3500.1|3507.94|3500.24|3507.36|3499.66|30
1649050530000|2022-04-04 05:35:30|3507.85|3500.15|3507.73|3500.03|3507.89|3500.19|3507.39|3499.69|28
1649050540000|2022-04-04 05:35:40|3507.7|3500|3507.84|3500.14|3507.86|3500.16|3507.68|3499.98|26
1649050550000|2022-04-04 05:35:50|3507.85|3500.15|3507.79|3500.09|3507.89|3500.19|3507.76|3500.06|11
1649050560000|2022-04-04 05:36:00|3507.84|3500.14|3508.09|3500.39|3508.44|3500.74|3507.65|3499.95|31
1649050570000|2022-04-04 05:36:10|3507.81|3500.11|3507.61|3499.91|3508.24|3500.54|3507.56|3499.86|24
1649050580000|2022-04-04 05:36:20|3507.62|3499.92|3507.62|3499.92|3507.86|3500.16|3507.62|3499.92|9
1649050590000|2022-04-04 05:36:30|3507.63|3499.93|3507.53|3499.83|3507.7|3500|3507.53|3499.83|18
1649050600000|2022-04-04 05:36:40|3507.44|3499.74|3507.62|3499.92|3507.97|3500.27|3507.44|3499.74|13
1649050610000|2022-04-04 05:36:50|3507.63|3499.93|3507.38|3499.68|3507.63|3499.93|3507.15|3499.45|15
1649050620000|2022-04-04 05:37:00|3507.41|3499.71|3507.28|3499.58|3507.42|3499.72|3507.13|3499.43|16
1649050630000|2022-04-04 05:37:10|3507.18|3499.48|3508.36|3500.66|3508.36|3500.66|3507.18|3499.48|15
1649050640000|2022-04-04 05:37:20|3508.19|3500.49|3507.98|3500.28|3508.19|3500.49|3507.18|3499.48|16
1649050650000|2022-04-04 05:37:30|3508.4|3500.7|3508.33|3500.63|3508.4|3500.7|3507.57|3499.87|34
1649050660000|2022-04-04 05:37:40|3507.57|3499.87|3507.89|3500.19|3508.2|3500.5|3507.34|3499.64|33
1649050670000|2022-04-04 05:37:50|3507.87|3500.17|3507.96|3500.26|3508.05|3500.35|3507.27|3499.57|28
1649050680000|2022-04-04 05:38:00|3507.37|3499.67|3507.89|3500.19|3508.06|3500.36|3507.24|3499.54|34
1649050690000|2022-04-04 05:38:10|3507.95|3500.25|3509.51|3501.81|3509.7|3502|3507.22|3499.52|31
1649050700000|2022-04-04 05:38:20|3509.48|3501.78|3508.69|3500.99|3509.75|3502.05|3508.58|3500.88|36
1649050710000|2022-04-04 05:38:30|3508.67|3500.97|3508.63|3500.93|3508.99|3501.29|3508.24|3500.54|25
1649050720000|2022-04-04 05:38:40|3508.81|3501.11|3508.35|3500.65|3508.99|3501.29|3508.02|3500.32|36
1649050730000|2022-04-04 05:38:50|3508.98|3501.28|3508.77|3501.07|3509.16|3501.46|3508.29|3500.59|23
1649050740000|2022-04-04 05:39:00|3509.13|3501.43|3508.11|3500.41|3509.13|3501.43|3508.02|3500.32|26
1649050750000|2022-04-04 05:39:10|3508.04|3500.34|3508.23|3500.53|3508.92|3501.22|3508|3500.3|30
1649050760000|2022-04-04 05:39:20|3508.92|3501.22|3508.92|3501.22|3509.03|3501.33|3507.96|3500.26|29
1649050770000|2022-04-04 05:39:30|3508.96|3501.26|3508.95|3501.25|3509.1|3501.4|3508.49|3500.79|31
1649050780000|2022-04-04 05:39:40|3508.94|3501.24|3508.85|3501.15|3509.03|3501.33|3507.92|3500.22|28
1649050790000|2022-04-04 05:39:50|3508.72|3501.02|3509.39|3501.69|3510|3502.3|3508.65|3500.95|21
1649050800000|2022-04-04 05:40:00|3509.31|3501.61|3509.67|3501.97|3509.8|3502.1|3509.29|3501.59|27
1649050810000|2022-04-04 05:40:10|3509.65|3501.95|3509.35|3501.65|3509.84|3502.14|3509.19|3501.49|27
1649050820000|2022-04-04 05:40:20|3509.5|3501.8|3510.67|3502.97|3510.87|3503.17|3508.85|3501.15|28
1649050830000|2022-04-04 05:40:30|3510.66|3502.96|3510.92|3503.22|3510.98|3503.28|3510.18|3502.48|21
1649050840000|2022-04-04 05:40:40|3510.77|3503.07|3509.81|3502.11|3510.77|3503.07|3509.57|3501.87|34
1649050850000|2022-04-04 05:40:50|3509.63|3501.93|3509.91|3502.21|3509.91|3502.21|3509.06|3501.36|24
1649050860000|2022-04-04 05:41:00|3509.81|3502.11|3509.81|3502.11|3509.96|3502.26|3509.59|3501.89|15
1649050870000|2022-04-04 05:41:10|3509.77|3502.07|3511|3503.3|3511.04|3503.34|3508.85|3501.15|27
1649050880000|2022-04-04 05:41:20|3510.54|3502.84|3510.83|3503.13|3511.72|3504.02|3510.27|3502.57|28
1649050890000|2022-04-04 05:41:30|3510.84|3503.14|3510.71|3503.01|3511.58|3503.88|3510.54|3502.84|38
1649050900000|2022-04-04 05:41:40|3511.08|3503.38|3511.19|3503.49|3511.33|3503.63|3509.89|3502.19|39
1649050910000|2022-04-04 05:41:50|3511.11|3503.41|3510.43|3502.73|3511.2|3503.5|3510.37|3502.67|33
1649050920000|2022-04-04 05:42:00|3510.37|3502.67|3511.02|3503.32|3511.19|3503.49|3510.33|3502.63|37
1649050930000|2022-04-04 05:42:10|3510.97|3503.27|3511.01|3503.31|3511.4|3503.7|3510.21|3502.51|31
1649050940000|2022-04-04 05:42:20|3511.05|3503.35|3511.09|3503.39|3511.33|3503.63|3510.16|3502.46|32
1649050950000|2022-04-04 05:42:30|3511.08|3503.38|3510.1|3502.4|3511.11|3503.41|3510.1|3502.4|30
1649050960000|2022-04-04 05:42:40|3510.09|3502.39|3510.57|3502.87|3511|3503.3|3509.86|3502.16|23
1649050970000|2022-04-04 05:42:50|3510.17|3502.47|3510.1|3502.4|3511.22|3503.52|3509.86|3502.16|16
1649050980000|2022-04-04 05:43:00|3510.04|3502.34|3510.35|3502.65|3511.22|3503.52|3510.04|3502.34|29
1649050990000|2022-04-04 05:43:10|3510.06|3502.36|3509.29|3501.59|3510.06|3502.36|3507.95|3500.25|36
1649051000000|2022-04-04 05:43:20|3508.79|3501.09|3509.43|3501.73|3510.08|3502.38|3508.74|3501.04|32
1649051010000|2022-04-04 05:43:30|3509.27|3501.57|3508.98|3501.28|3509.87|3502.17|3508.16|3500.46|36
1649051020000|2022-04-04 05:43:40|3509.8|3502.1|3508.68|3500.98|3509.8|3502.1|3508.68|3500.98|28
1649051030000|2022-04-04 05:43:50|3508.75|3501.05|3509.09|3501.39|3509.81|3502.11|3508.75|3501.05|34
1649051040000|2022-04-04 05:44:00|3509.14|3501.44|3509.09|3501.39|3509.92|3502.22|3509.09|3501.39|7
1649051050000|2022-04-04 05:44:10|3509.84|3502.14|3509.09|3501.39|3509.84|3502.14|3509.01|3501.31|18
1649051060000|2022-04-04 05:44:20|3509.13|3501.43|3509.66|3501.96|3510.01|3502.31|3508.65|3500.95|35
1649051070000|2022-04-04 05:44:30|3509.62|3501.92|3509.07|3501.37|3509.76|3502.06|3508.48|3500.78|34
1649051080000|2022-04-04 05:44:40|3508.69|3500.99|3509.69|3501.99|3510.48|3502.78|3508.69|3500.99|28
1649051090000|2022-04-04 05:44:50|3509.99|3502.29|3510.33|3502.63|3510.41|3502.71|3509.37|3501.67|35
1649051100000|2022-04-04 05:45:00|3510.38|3502.68|3509.91|3502.21|3510.41|3502.71|3509.37|3501.67|31
1649051110000|2022-04-04 05:45:10|3509.9|3502.2|3510.36|3502.66|3510.46|3502.76|3509.34|3501.64|27
1649051120000|2022-04-04 05:45:20|3509.61|3501.91|3510.11|3502.41|3510.88|3503.18|3509.34|3501.64|21
1649051130000|2022-04-04 05:45:30|3510.47|3502.77|3510.05|3502.35|3510.61|3502.91|3510.03|3502.33|34
1649051140000|2022-04-04 05:45:40|3509.96|3502.26|3509.44|3501.74|3510.15|3502.45|3509.37|3501.67|32
1649051150000|2022-04-04 05:45:50|3510.06|3502.36|3509.27|3501.57|3510.06|3502.36|3508.95|3501.25|31
1649051160000|2022-04-04 05:46:00|3509.37|3501.67|3508.62|3500.92|3509.85|3502.15|3508.62|3500.92|37
1649051170000|2022-04-04 05:46:10|3508.68|3500.98|3508.36|3500.66|3508.8|3501.1|3508.32|3500.62|34
1649051180000|2022-04-04 05:46:20|3508.29|3500.59|3508.56|3500.86|3509.34|3501.64|3508.18|3500.48|35
1649051190000|2022-04-04 05:46:30|3508.55|3500.85|3508.37|3500.67|3508.6|3500.9|3507.93|3500.23|35
1649051200000|2022-04-04 05:46:40|3508.45|3500.75|3507.89|3500.19|3508.63|3500.93|3507.64|3499.94|32
1649051210000|2022-04-04 05:46:50|3508.22|3500.52|3508.54|3500.84|3508.58|3500.88|3507.8|3500.1|31
1649051220000|2022-04-04 05:47:00|3508.51|3500.81|3509.27|3501.57|3509.41|3501.71|3507.94|3500.24|35
1649051230000|2022-04-04 05:47:10|3509.26|3501.56|3509.25|3501.55|3509.41|3501.71|3508.59|3500.89|25
1649051240000|2022-04-04 05:47:20|3509.32|3501.62|3508.74|3501.04|3509.42|3501.72|3508.12|3500.42|28
1649051250000|2022-04-04 05:47:30|3508.35|3500.65|3509.02|3501.32|3509.04|3501.34|3507.76|3500.06|20
1649051260000|2022-04-04 05:47:40|3509.12|3501.42|3508.17|3500.47|3509.12|3501.42|3507.96|3500.26|28
1649051270000|2022-04-04 05:47:50|3508.23|3500.53|3508.57|3500.87|3508.76|3501.06|3507.98|3500.28|24
1649051280000|2022-04-04 05:48:00|3508.63|3500.93|3508|3500.3|3508.76|3501.06|3507.64|3499.94|29
1649051290000|2022-04-04 05:48:10|3507.93|3500.23|3507.85|3500.15|3508.48|3500.78|3507.29|3499.59|28
1649051300000|2022-04-04 05:48:20|3507.84|3500.14|3508.77|3501.07|3508.84|3501.14|3507.65|3499.95|34
1649051310000|2022-04-04 05:48:30|3509.75|3502.05|3509.14|3501.44|3509.97|3502.27|3508.99|3501.29|33
1649051320000|2022-04-04 05:48:40|3509.06|3501.36|3509.11|3501.41|3509.44|3501.74|3509.05|3501.35|22
1649051330000|2022-04-04 05:48:50|3509.54|3501.84|3510.02|3502.32|3510.62|3502.92|3509.54|3501.84|29
1649051340000|2022-04-04 05:49:00|3510.38|3502.68|3510.01|3502.31|3510.38|3502.68|3509.49|3501.79|24
1649051350000|2022-04-04 05:49:10|3510.24|3502.54|3510.56|3502.86|3510.56|3502.86|3509.7|3502|26
1649051360000|2022-04-04 05:49:20|3510.63|3502.93|3509.89|3502.19|3510.88|3503.18|3509.84|3502.14|24
1649051370000|2022-04-04 05:49:30|3510.45|3502.75|3510.8|3503.1|3511.5|3503.8|3509.84|3502.14|36
1649051380000|2022-04-04 05:49:40|3511.06|3503.36|3510.16|3502.46|3511.46|3503.76|3509.87|3502.17|33
1649051390000|2022-04-04 05:49:50|3510.52|3502.82|3510.51|3502.81|3510.56|3502.86|3509.92|3502.22|28
1649051400000|2022-04-04 05:50:00|3510.52|3502.82|3509.93|3502.23|3510.98|3503.28|3509.88|3502.18|36
1649051410000|2022-04-04 05:50:10|3509.92|3502.22|3510.71|3503.01|3511.6|3503.9|3509.91|3502.21|34
1649051420000|2022-04-04 05:50:20|3511.14|3503.44|3511|3503.3|3511.37|3503.67|3510.4|3502.7|25
1649051430000|2022-04-04 05:50:30|3510.39|3502.69|3511.09|3503.39|3511.11|3503.41|3510.31|3502.61|37
1649051440000|2022-04-04 05:50:40|3511.19|3503.49|3510.86|3503.16|3511.72|3504.02|3510.82|3503.12|30
1649051450000|2022-04-04 05:50:50|3510.85|3503.15|3510.93|3503.23|3511.1|3503.4|3510.65|3502.95|27
1649051460000|2022-04-04 05:51:00|3510.86|3503.16|3510.62|3502.92|3511.11|3503.41|3510.41|3502.71|29
1649051470000|2022-04-04 05:51:10|3510.65|3502.95|3510.67|3502.97|3511.07|3503.37|3510.51|3502.81|19
1649051480000|2022-04-04 05:51:20|3510.66|3502.96|3510.65|3502.95|3511.18|3503.48|3510.5|3502.8|20
1649051490000|2022-04-04 05:51:30|3511|3503.3|3510.66|3502.96|3511|3503.3|3510.09|3502.39|16
1649051500000|2022-04-04 05:51:40|3510.58|3502.88|3510.54|3502.84|3510.97|3503.27|3510.4|3502.7|21
1649051510000|2022-04-04 05:51:50|3510.53|3502.83|3510.45|3502.75|3510.57|3502.87|3510.23|3502.53|25
1649051520000|2022-04-04 05:52:00|3510.27|3502.57|3510.41|3502.71|3510.55|3502.85|3510.27|3502.57|8
1649051530000|2022-04-04 05:52:10|3510.47|3502.77|3511.11|3503.41|3511.11|3503.41|3510.47|3502.77|25
1649051540000|2022-04-04 05:52:20|3511.07|3503.37|3511.11|3503.41|3511.28|3503.58|3510.98|3503.28|17
1649051550000|2022-04-04 05:52:30|3511.02|3503.32|3511.18|3503.48|3511.89|3504.19|3510.86|3503.16|34
1649051560000|2022-04-04 05:52:40|3511.17|3503.47|3511.03|3503.33|3511.89|3504.19|3510.98|3503.28|30
1649051570000|2022-04-04 05:52:50|3511.2|3503.5|3511.44|3503.74|3512.02|3504.32|3511.02|3503.32|30
1649051580000|2022-04-04 05:53:00|3512|3504.3|3511.07|3503.37|3512|3504.3|3511.07|3503.37|22
1649051590000|2022-04-04 05:53:10|3511.89|3504.19|3511.07|3503.37|3511.89|3504.19|3510.92|3503.22|10
1649051600000|2022-04-04 05:53:20|3511.1|3503.4|3510.6|3502.9|3511.89|3504.19|3510.52|3502.82|26
1649051610000|2022-04-04 05:53:30|3510.66|3502.96|3509.52|3501.82|3510.68|3502.98|3509.35|3501.65|30
1649051620000|2022-04-04 05:53:40|3509.67|3501.97|3507.74|3500.04|3509.68|3501.98|3507.62|3499.92|34
1649051630000|2022-04-04 05:53:50|3508.1|3500.4|3509.13|3501.43|3509.62|3501.92|3507.99|3500.29|35
1649051640000|2022-04-04 05:54:00|3509.61|3501.91|3508.66|3500.96|3509.65|3501.95|3508.63|3500.93|34
1649051650000|2022-04-04 05:54:10|3508.65|3500.95|3508.34|3500.64|3508.65|3500.95|3508.28|3500.58|21
1649051660000|2022-04-04 05:54:20|3508.06|3500.36|3508.58|3500.88|3509.01|3501.31|3507.91|3500.21|33
1649051670000|2022-04-04 05:54:30|3508.57|3500.87|3508.97|3501.27|3509.08|3501.38|3508.57|3500.87|27
1649051680000|2022-04-04 05:54:40|3508.98|3501.28|3509.02|3501.32|3509.06|3501.36|3508.96|3501.26|20
1649051690000|2022-04-04 05:54:50|3508.95|3501.25|3509.28|3501.58|3509.33|3501.63|3508.95|3501.25|15
1649051700000|2022-04-04 05:55:00|3509.21|3501.51|3508.98|3501.28|3509.53|3501.83|3508.62|3500.92|31
1649051710000|2022-04-04 05:55:10|3509.08|3501.38|3510.03|3502.33|3510.63|3502.93|3509.07|3501.37|33
1649051720000|2022-04-04 05:55:20|3510.44|3502.74|3510.1|3502.4|3510.47|3502.77|3509.74|3502.04|30
1649051730000|2022-04-04 05:55:30|3510.13|3502.43|3510.66|3502.96|3511.16|3503.46|3510.02|3502.32|26
1649051740000|2022-04-04 05:55:40|3510.63|3502.93|3510.71|3503.01|3510.9|3503.2|3510.53|3502.83|23
1649051750000|2022-04-04 05:55:50|3510.7|3503|3510.14|3502.44|3510.79|3503.09|3510.05|3502.35|27
1649051760000|2022-04-04 05:56:00|3510.05|3502.35|3509.76|3502.06|3510.16|3502.46|3509.62|3501.92|24
1649051770000|2022-04-04 05:56:10|3509.77|3502.07|3509.72|3502.02|3509.82|3502.12|3509.63|3501.93|21
1649051780000|2022-04-04 05:56:20|3509.71|3502.01|3509.8|3502.1|3509.83|3502.13|3509.7|3502|23
1649051790000|2022-04-04 05:56:30|3509.85|3502.15|3509.7|3502|3510.36|3502.66|3509.66|3501.96|29
1649051800000|2022-04-04 05:56:40|3509.74|3502.04|3508.5|3500.8|3509.81|3502.11|3508.42|3500.72|27
1649051810000|2022-04-04 05:56:50|3509.04|3501.34|3507.78|3500.08|3509.04|3501.34|3507.78|3500.08|28
1649051820000|2022-04-04 05:57:00|3507.76|3500.06|3507.98|3500.28|3508.38|3500.68|3507.22|3499.52|17
1649051830000|2022-04-04 05:57:10|3508.29|3500.59|3508.92|3501.22|3508.92|3501.22|3508.29|3500.59|19
1649051840000|2022-04-04 05:57:20|3508.66|3500.96|3509.65|3501.95|3509.65|3501.95|3508.54|3500.84|30
1649051850000|2022-04-04 05:57:30|3509.69|3501.99|3509.72|3502.02|3509.72|3502.02|3509.56|3501.86|17
1649051860000|2022-04-04 05:57:40|3509.77|3502.07|3509.88|3502.18|3510.61|3502.91|3509.68|3501.98|28
1649051870000|2022-04-04 05:57:50|3509.85|3502.15|3509.47|3501.77|3510.33|3502.63|3509.29|3501.59|25
1649051880000|2022-04-04 05:58:00|3509.09|3501.39|3509.01|3501.31|3509.09|3501.39|3508.68|3500.98|27
1649051890000|2022-04-04 05:58:10|3508.98|3501.28|3508.96|3501.26|3509.16|3501.46|3508.83|3501.13|31
1649051900000|2022-04-04 05:58:20|3508.94|3501.24|3508.73|3501.03|3509.33|3501.63|3508.68|3500.98|28
1649051910000|2022-04-04 05:58:30|3508.75|3501.05|3508.81|3501.11|3509.18|3501.48|3508.74|3501.04|34
1649051920000|2022-04-04 05:58:40|3508.85|3501.15|3508.86|3501.16|3508.97|3501.27|3508.71|3501.01|37
1649051930000|2022-04-04 05:58:50|3508.84|3501.14|3508.8|3501.1|3509.03|3501.33|3508.49|3500.79|25
1649051940000|2022-04-04 05:59:00|3508.81|3501.11|3509.51|3501.81|3509.59|3501.89|3508.74|3501.04|24
1649051950000|2022-04-04 05:59:10|3509.52|3501.82|3510|3502.3|3510.05|3502.35|3509.52|3501.82|30
1649051960000|2022-04-04 05:59:20|3509.97|3502.27|3509.94|3502.24|3509.98|3502.28|3509.66|3501.96|28
1649051970000|2022-04-04 05:59:30|3510.08|3502.38|3510.23|3502.53|3510.61|3502.91|3509.93|3502.23|22
1649051980000|2022-04-04 05:59:40|3510.25|3502.55|3510.03|3502.33|3510.25|3502.55|3509.9|3502.2|20
1649051990000|2022-04-04 05:59:50|3509.99|3502.29|3510.05|3502.35|3510.16|3502.46|3509.99|3502.29|20
1649052000000|2022-04-04 06:00:00|3509.99|3502.29|3510.37|3502.67|3510.93|3503.23|3509.99|3502.29|30
1649052010000|2022-04-04 06:00:10|3510.3|3502.6|3510.09|3502.39|3510.35|3502.65|3509.54|3501.84|31
1649052020000|2022-04-04 06:00:20|3509.99|3502.29|3509.98|3502.28|3510.12|3502.42|3509.76|3502.06|28
1649052030000|2022-04-04 06:00:30|3509.99|3502.29|3509.99|3502.29|3510.04|3502.34|3509.86|3502.16|23
1649052040000|2022-04-04 06:00:40|3509.98|3502.28|3510.18|3502.48|3510.26|3502.56|3509.98|3502.28|22
1649052050000|2022-04-04 06:00:50|3510.2|3502.5|3510.21|3502.51|3510.69|3502.99|3510.15|3502.45|31
1649052060000|2022-04-04 06:01:00|3510.26|3502.56|3511.06|3503.36|3511.66|3503.96|3510.16|3502.46|33
1649052070000|2022-04-04 06:01:10|3511.12|3503.42|3510.79|3503.09|3511.14|3503.44|3510.65|3502.95|31
1649052080000|2022-04-04 06:01:20|3510.84|3503.14|3510.98|3503.28|3511.01|3503.31|3510.81|3503.11|14
1649052090000|2022-04-04 06:01:30|3511|3503.3|3511.23|3503.53|3511.23|3503.53|3510.78|3503.08|20
1649052100000|2022-04-04 06:01:40|3511.45|3503.75|3511.89|3504.19|3511.92|3504.22|3511.45|3503.75|10
1649052110000|2022-04-04 06:01:50|3511.9|3504.2|3511.77|3504.07|3511.92|3504.22|3511.77|3504.07|4
1649052120000|2022-04-04 06:02:00|3511.76|3504.06|3512.05|3504.35|3512.09|3504.39|3511.76|3504.06|10
1649052130000|2022-04-04 06:02:10|3511.92|3504.22|3511.92|3504.22|3512.21|3504.51|3511.92|3504.22|11
1649052140000|2022-04-04 06:02:20|3512.05|3504.35|3511.9|3504.2|3512.05|3504.35|3511.9|3504.2|5
1649052150000|2022-04-04 06:02:30|3512.03|3504.33|3511.49|3503.79|3512.03|3504.33|3511.49|3503.79|4
1649052160000|2022-04-04 06:02:40|3511.52|3503.82|3511.35|3503.65|3511.52|3503.82|3511.24|3503.54|25
1649052170000|2022-04-04 06:02:50|3511.28|3503.58|3511.46|3503.76|3511.46|3503.76|3511.28|3503.58|18
1649052180000|2022-04-04 06:03:00|3511.43|3503.73|3511.24|3503.54|3511.49|3503.79|3511.24|3503.54|17
1649052190000|2022-04-04 06:03:10|3511.46|3503.76|3511.8|3504.1|3511.8|3504.1|3511.26|3503.56|12
1649052200000|2022-04-04 06:03:20|3511.63|3503.93|3512.21|3504.51|3512.73|3505.03|3511.52|3503.82|20
1649052210000|2022-04-04 06:03:30|3511.9|3504.2|3512.22|3504.52|3512.3|3504.6|3511.9|3504.2|14
1649052220000|2022-04-04 06:03:40|3512.27|3504.57|3512.63|3504.93|3512.63|3504.93|3512.22|3504.52|9
1649052230000|2022-04-04 06:03:50|3512.6|3504.9|3512.21|3504.51|3512.66|3504.96|3512.17|3504.47|19
1649052240000|2022-04-04 06:04:00|3512.63|3504.93|3512.12|3504.42|3512.67|3504.97|3512.12|3504.42|21
1649052250000|2022-04-04 06:04:10|3512.65|3504.95|3511.6|3503.9|3512.65|3504.95|3511.35|3503.65|28
1649052260000|2022-04-04 06:04:20|3511.59|3503.89|3511.36|3503.66|3511.82|3504.12|3511.13|3503.43|24
1649052270000|2022-04-04 06:04:30|3511.41|3503.71|3511.14|3503.44|3511.72|3504.02|3511.09|3503.39|31
1649052280000|2022-04-04 06:04:40|3511.15|3503.45|3511.32|3503.62|3511.71|3504.01|3511.1|3503.4|25
1649052290000|2022-04-04 06:04:50|3511.75|3504.05|3511.21|3503.51|3512.19|3504.49|3511.07|3503.37|35
1649052300000|2022-04-04 06:05:00|3511.2|3503.5|3511.39|3503.69|3511.74|3504.04|3511.19|3503.49|29
1649052310000|2022-04-04 06:05:10|3511.21|3503.51|3511.35|3503.65|3511.7|3504|3511.17|3503.47|28
1649052320000|2022-04-04 06:05:20|3511.39|3503.69|3510.71|3503.01|3511.71|3504.01|3510.47|3502.77|26
1649052330000|2022-04-04 06:05:30|3510.64|3502.94|3511.18|3503.48|3511.58|3503.88|3510.55|3502.85|32
1649052340000|2022-04-04 06:05:40|3511.2|3503.5|3511.03|3503.33|3511.24|3503.54|3510.8|3503.1|28
1649052350000|2022-04-04 06:05:50|3510.99|3503.29|3510.96|3503.26|3511.25|3503.55|3510.88|3503.18|27
1649052360000|2022-04-04 06:06:00|3511.04|3503.34|3510.89|3503.19|3511.25|3503.55|3510.89|3503.19|24
1649052370000|2022-04-04 06:06:10|3510.92|3503.22|3511.54|3503.84|3511.79|3504.09|3510.92|3503.22|32
1649052380000|2022-04-04 06:06:20|3511.68|3503.98|3512.22|3504.52|3512.97|3505.27|3511.54|3503.84|28
1649052390000|2022-04-04 06:06:30|3512.29|3504.59|3512.85|3505.15|3513.11|3505.41|3512.22|3504.52|23
1649052400000|2022-04-04 06:06:40|3512.81|3505.11|3512.51|3504.81|3513.11|3505.41|3512.51|3504.81|26
1649052410000|2022-04-04 06:06:50|3512.47|3504.77|3513.43|3505.73|3513.51|3505.81|3512.46|3504.76|31
1649052420000|2022-04-04 06:07:00|3513.42|3505.72|3513.23|3505.53|3513.68|3505.98|3513.11|3505.41|30
1649052430000|2022-04-04 06:07:10|3513.1|3505.4|3513.32|3505.62|3513.5|3505.8|3513.05|3505.35|31
1649052440000|2022-04-04 06:07:20|3513.35|3505.65|3512.86|3505.16|3513.7|3506|3512.39|3504.69|37
1649052450000|2022-04-04 06:07:30|3512.87|3505.17|3512.23|3504.53|3512.9|3505.2|3512.23|3504.53|17
1649052460000|2022-04-04 06:07:40|3512.28|3504.58|3513.13|3505.43|3513.35|3505.65|3512.23|3504.53|30
1649052470000|2022-04-04 06:07:50|3513.14|3505.44|3513.05|3505.35|3513.31|3505.61|3513.03|3505.33|9
1649052480000|2022-04-04 06:08:00|3513.17|3505.47|3513.51|3505.81|3513.68|3505.98|3513.17|3505.47|20
1649052490000|2022-04-04 06:08:10|3513.41|3505.71|3513.05|3505.35|3513.95|3506.25|3512.67|3504.97|31
1649052500000|2022-04-04 06:08:20|3512.85|3505.15|3512.03|3504.33|3513.19|3505.49|3511.57|3503.87|33
1649052510000|2022-04-04 06:08:30|3512.07|3504.37|3511.23|3503.53|3512.07|3504.37|3510.13|3502.43|24
1649052520000|2022-04-04 06:08:40|3511.17|3503.47|3510.5|3502.8|3511.2|3503.5|3510.42|3502.72|38
1649052530000|2022-04-04 06:08:50|3510.49|3502.79|3510.37|3502.67|3511.14|3503.44|3510.37|3502.67|35
1649052540000|2022-04-04 06:09:00|3510.47|3502.77|3509.24|3501.54|3510.96|3503.26|3509.07|3501.37|35
1649052550000|2022-04-04 06:09:10|3509.21|3501.51|3509.42|3501.72|3510.02|3502.32|3509.19|3501.49|32
1649052560000|2022-04-04 06:09:20|3509.47|3501.77|3509.42|3501.72|3510.34|3502.64|3509.13|3501.43|34
1649052570000|2022-04-04 06:09:30|3509.46|3501.76|3509.22|3501.52|3509.59|3501.89|3509.04|3501.34|28
1649052580000|2022-04-04 06:09:40|3509.23|3501.53|3509.25|3501.55|3509.51|3501.81|3509.02|3501.32|23
1649052590000|2022-04-04 06:09:50|3509.3|3501.6|3509.22|3501.52|3509.31|3501.61|3509.08|3501.38|22
1649052600000|2022-04-04 06:10:00|3509.29|3501.59|3509.18|3501.48|3509.4|3501.7|3509.17|3501.47|29
1649052610000|2022-04-04 06:10:10|3509.17|3501.47|3509.06|3501.36|3509.44|3501.74|3508.99|3501.29|29
1649052620000|2022-04-04 06:10:20|3509.02|3501.32|3508.08|3500.38|3509.09|3501.39|3507.91|3500.21|29
1649052630000|2022-04-04 06:10:30|3507.97|3500.27|3507.39|3499.69|3507.97|3500.27|3507.39|3499.69|17
1649052640000|2022-04-04 06:10:40|3507.48|3499.78|3506.93|3499.23|3507.63|3499.93|3506.64|3498.94|22
1649052650000|2022-04-04 06:10:50|3506.8|3499.1|3506.47|3498.77|3506.8|3499.1|3506.26|3498.56|29
1649052660000|2022-04-04 06:11:00|3506.58|3498.88|3506.77|3499.07|3506.81|3499.11|3506.49|3498.79|21
1649052670000|2022-04-04 06:11:10|3506.73|3499.03|3506.65|3498.95|3506.76|3499.06|3506.53|3498.83|30
1649052680000|2022-04-04 06:11:20|3506.64|3498.94|3506.62|3498.92|3506.72|3499.02|3506.52|3498.82|20
1649052690000|2022-04-04 06:11:30|3506.58|3498.88|3506.22|3498.52|3506.61|3498.91|3506.2|3498.5|29
1649052700000|2022-04-04 06:11:40|3506.3|3498.6|3506.32|3498.62|3506.93|3499.23|3506.08|3498.38|30
1649052710000|2022-04-04 06:11:50|3506.47|3498.77|3508.68|3500.98|3509.09|3501.39|3506.4|3498.7|39
1649052720000|2022-04-04 06:12:00|3508.76|3501.06|3509.05|3501.35|3509.64|3501.94|3508.53|3500.83|33
1649052730000|2022-04-04 06:12:10|3509.13|3501.43|3509.07|3501.37|3509.71|3502.01|3508.86|3501.16|34
1649052740000|2022-04-04 06:12:20|3509.09|3501.39|3508|3500.3|3509.48|3501.78|3507.67|3499.97|34
1649052750000|2022-04-04 06:12:30|3508.12|3500.42|3507.7|3500|3508.12|3500.42|3507.7|3500|19
1649052760000|2022-04-04 06:12:40|3507.49|3499.79|3505.89|3498.19|3507.49|3499.79|3505.53|3497.83|32
1649052770000|2022-04-04 06:12:50|3506.09|3498.39|3505.59|3497.89|3506.09|3498.39|3505.54|3497.84|29
1649052780000|2022-04-04 06:13:00|3505.41|3497.71|3505.59|3497.89|3505.59|3497.89|3504.82|3497.12|31
1649052790000|2022-04-04 06:13:10|3505.52|3497.82|3505.87|3498.17|3505.91|3498.21|3505|3497.3|34
1649052800000|2022-04-04 06:13:20|3505.88|3498.18|3506.5|3498.8|3506.74|3499.04|3505.73|3498.03|18
1649052810000|2022-04-04 06:13:30|3506.51|3498.81|3506.66|3498.96|3507.11|3499.41|3506.51|3498.81|36
1649052820000|2022-04-04 06:13:40|3507.1|3499.4|3506.71|3499.01|3507.22|3499.52|3506.49|3498.79|36
1649052830000|2022-04-04 06:13:50|3506.66|3498.96|3505.87|3498.17|3506.87|3499.17|3505.72|3498.02|34
1649052840000|2022-04-04 06:14:00|3506.2|3498.5|3505.84|3498.14|3506.2|3498.5|3505.49|3497.79|35
1649052850000|2022-04-04 06:14:10|3505.74|3498.04|3505.6|3497.9|3505.81|3498.11|3505.29|3497.59|34
1649052860000|2022-04-04 06:14:20|3505.55|3497.85|3505.46|3497.76|3505.9|3498.2|3505.32|3497.62|25
1649052870000|2022-04-04 06:14:30|3505.73|3498.03|3505.82|3498.12|3505.97|3498.27|3505.4|3497.7|30
1649052880000|2022-04-04 06:14:40|3505.7|3498|3505.81|3498.11|3505.81|3498.11|3505.15|3497.45|35
1649052890000|2022-04-04 06:14:50|3505.82|3498.12|3506.53|3498.83|3506.61|3498.91|3505.4|3497.7|26
1649052900000|2022-04-04 06:15:00|3506.55|3498.85|3507.39|3499.69|3507.39|3499.69|3506.55|3498.85|30
1649052910000|2022-04-04 06:15:10|3507.32|3499.62|3506.3|3498.6|3507.45|3499.75|3506.3|3498.6|35
1649052920000|2022-04-04 06:15:20|3506.32|3498.62|3505.84|3498.14|3506.45|3498.75|3505.82|3498.12|36
1649052930000|2022-04-04 06:15:30|3505.87|3498.17|3505.9|3498.2|3505.99|3498.29|3505.48|3497.78|26
1649052940000|2022-04-04 06:15:40|3506.08|3498.38|3505.76|3498.06|3506.19|3498.49|3505.76|3498.06|37
1649052950000|2022-04-04 06:15:50|3506.19|3498.49|3505.56|3497.86|3506.22|3498.52|3505.38|3497.68|34
1649052960000|2022-04-04 06:16:00|3505.55|3497.85|3505.25|3497.55|3506.66|3498.96|3505.07|3497.37|33
1649052970000|2022-04-04 06:16:10|3505.23|3497.53|3504.97|3497.27|3505.57|3497.87|3504.86|3497.16|32
1649052980000|2022-04-04 06:16:20|3505.33|3497.63|3504.93|3497.23|3505.44|3497.74|3504.74|3497.04|34
1649052990000|2022-04-04 06:16:30|3504.97|3497.27|3505.22|3497.52|3506.06|3498.36|3504.95|3497.25|23
1649053000000|2022-04-04 06:16:40|3505.21|3497.51|3505.44|3497.74|3506.06|3498.36|3504.87|3497.17|34
1649053010000|2022-04-04 06:16:50|3504.95|3497.25|3505.09|3497.39|3505.8|3498.1|3504.68|3496.98|33
1649053020000|2022-04-04 06:17:00|3505.11|3497.41|3504.91|3497.21|3505.52|3497.82|3504.89|3497.19|24
1649053030000|2022-04-04 06:17:10|3504.98|3497.28|3504.8|3497.1|3505.22|3497.52|3504.76|3497.06|23
1649053040000|2022-04-04 06:17:20|3504.87|3497.17|3505.71|3498.01|3506.65|3498.95|3504.87|3497.17|31
1649053050000|2022-04-04 06:17:30|3505.73|3498.03|3505.66|3497.96|3506.04|3498.34|3505.43|3497.73|27
1649053060000|2022-04-04 06:17:40|3505.63|3497.93|3505.77|3498.07|3506.12|3498.42|3505.47|3497.77|33
1649053070000|2022-04-04 06:17:50|3505.78|3498.08|3505.33|3497.63|3506.16|3498.46|3505.14|3497.44|31
1649053080000|2022-04-04 06:18:00|3505.22|3497.52|3505.14|3497.44|3506.03|3498.33|3505.1|3497.4|32
1649053090000|2022-04-04 06:18:10|3505.23|3497.53|3505.16|3497.46|3505.74|3498.04|3505.09|3497.39|28
1649053100000|2022-04-04 06:18:20|3505.11|3497.41|3505.25|3497.55|3505.72|3498.02|3504.92|3497.22|38
1649053110000|2022-04-04 06:18:30|3505.24|3497.54|3505.1|3497.4|3505.36|3497.66|3504.88|3497.18|25
1649053120000|2022-04-04 06:18:40|3505.13|3497.43|3505.68|3497.98|3505.68|3497.98|3504.79|3497.09|31
1649053130000|2022-04-04 06:18:50|3505.46|3497.76|3505.3|3497.6|3506.14|3498.44|3505.25|3497.55|25
1649053140000|2022-04-04 06:19:00|3505.38|3497.68|3505.22|3497.52|3505.59|3497.89|3504.84|3497.14|29
1649053150000|2022-04-04 06:19:10|3505.09|3497.39|3504.94|3497.24|3505.59|3497.89|3504.94|3497.24|21
1649053160000|2022-04-04 06:19:20|3504.95|3497.25|3505.09|3497.39|3505.59|3497.89|3504.64|3496.94|25
1649053170000|2022-04-04 06:19:30|3504.76|3497.06|3504.77|3497.07|3505.24|3497.54|3504.76|3497.06|29
1649053180000|2022-04-04 06:19:40|3505.08|3497.38|3503.87|3496.17|3505.09|3497.39|3503.84|3496.14|31
1649053190000|2022-04-04 06:19:50|3503.91|3496.21|3503.78|3496.08|3503.98|3496.28|3503.77|3496.07|30
1649053200000|2022-04-04 06:20:00|3504.04|3496.34|3506.06|3498.36|3506.12|3498.42|3503.83|3496.13|36
1649053210000|2022-04-04 06:20:10|3505.99|3498.29|3505.55|3497.85|3505.99|3498.29|3505.55|3497.85|31
1649053220000|2022-04-04 06:20:20|3505.28|3497.58|3505.26|3497.56|3505.33|3497.63|3505.2|3497.5|28
1649053230000|2022-04-04 06:20:30|3505.23|3497.53|3504.91|3497.21|3505.26|3497.56|3504.89|3497.19|25
1649053240000|2022-04-04 06:20:40|3504.92|3497.22|3504.46|3496.76|3504.95|3497.25|3504.44|3496.74|28
1649053250000|2022-04-04 06:20:50|3504.35|3496.65|3504.35|3496.65|3504.43|3496.73|3504.29|3496.59|37
1649053260000|2022-04-04 06:21:00|3504.32|3496.62|3503.83|3496.13|3504.33|3496.63|3503.83|3496.13|28
1649053270000|2022-04-04 06:21:10|3503.91|3496.21|3503.73|3496.03|3504.22|3496.52|3503.61|3495.91|23
1649053280000|2022-04-04 06:21:20|3503.75|3496.05|3504.05|3496.35|3504.19|3496.49|3503.75|3496.05|34
1649053290000|2022-04-04 06:21:30|3503.97|3496.27|3504.52|3496.82|3504.61|3496.91|3503.96|3496.26|29
1649053300000|2022-04-04 06:21:40|3504.53|3496.83|3503.88|3496.18|3504.53|3496.83|3503.88|3496.18|31
1649053310000|2022-04-04 06:21:50|3503.85|3496.15|3504.24|3496.54|3504.53|3496.83|3503.85|3496.15|31
1649053320000|2022-04-04 06:22:00|3504.28|3496.58|3504.05|3496.35|3504.29|3496.59|3504.02|3496.32|25
1649053330000|2022-04-04 06:22:10|3504.19|3496.49|3504.28|3496.58|3504.4|3496.7|3503.98|3496.28|30
1649053340000|2022-04-04 06:22:20|3504.22|3496.52|3504.38|3496.68|3504.38|3496.68|3504.01|3496.31|24
1649053350000|2022-04-04 06:22:30|3504.14|3496.44|3504.16|3496.46|3504.27|3496.57|3504.09|3496.39|28
1649053360000|2022-04-04 06:22:40|3504.21|3496.51|3504.13|3496.43|3504.93|3497.23|3504.12|3496.42|25
1649053370000|2022-04-04 06:22:50|3504|3496.3|3504.15|3496.45|3504.91|3497.21|3504|3496.3|31
1649053380000|2022-04-04 06:23:00|3504.16|3496.46|3504.06|3496.36|3504.81|3497.11|3503.96|3496.26|32
1649053390000|2022-04-04 06:23:10|3504.04|3496.34|3504.02|3496.32|3504.61|3496.91|3504.02|3496.32|30
1649053400000|2022-04-04 06:23:20|3504.01|3496.31|3504.27|3496.57|3504.56|3496.86|3503.78|3496.08|36
1649053410000|2022-04-04 06:23:30|3503.94|3496.24|3504.15|3496.45|3504.87|3497.17|3503.94|3496.24|34
1649053420000|2022-04-04 06:23:40|3505.06|3497.36|3504.5|3496.8|3505.43|3497.73|3504.27|3496.57|32
1649053430000|2022-04-04 06:23:50|3504.74|3497.04|3505.5|3497.8|3506.13|3498.43|3504.74|3497.04|29
1649053440000|2022-04-04 06:24:00|3506.09|3498.39|3505.95|3498.25|3506.13|3498.43|3505.43|3497.73|30
1649053450000|2022-04-04 06:24:10|3505.94|3498.24|3506.13|3498.43|3506.2|3498.5|3505.86|3498.16|28
1649053460000|2022-04-04 06:24:20|3505.91|3498.21|3505.61|3497.91|3506.13|3498.43|3505.48|3497.78|20
1649053470000|2022-04-04 06:24:30|3505.74|3498.04|3505.7|3498|3506.15|3498.45|3505.67|3497.97|25
1649053480000|2022-04-04 06:24:40|3506.15|3498.45|3505.7|3498|3506.21|3498.51|3505.61|3497.91|19
1649053490000|2022-04-04 06:24:50|3505.71|3498.01|3505.89|3498.19|3506.21|3498.51|3505.36|3497.66|22
1649053500000|2022-04-04 06:25:00|3505.94|3498.24|3505.79|3498.09|3506.32|3498.62|3505.71|3498.01|27
1649053510000|2022-04-04 06:25:10|3505.76|3498.06|3505.9|3498.2|3506.15|3498.45|3505.71|3498.01|24
1649053520000|2022-04-04 06:25:20|3506.15|3498.45|3507.07|3499.37|3507.58|3499.88|3505.84|3498.14|23
1649053530000|2022-04-04 06:25:30|3507.42|3499.72|3507.27|3499.57|3507.89|3500.19|3507.06|3499.36|23
1649053540000|2022-04-04 06:25:40|3507.62|3499.92|3507.16|3499.46|3508.08|3500.38|3507.16|3499.46|27
1649053550000|2022-04-04 06:25:50|3507.15|3499.45|3506.4|3498.7|3507.57|3499.87|3506.39|3498.69|26
1649053560000|2022-04-04 06:26:00|3506.43|3498.73|3506.64|3498.94|3507.6|3499.9|3506.4|3498.7|17
1649053570000|2022-04-04 06:26:10|3506.63|3498.93|3506.85|3499.15|3507.68|3499.98|3506.63|3498.93|17
1649053580000|2022-04-04 06:26:20|3506.99|3499.29|3506.93|3499.23|3507.62|3499.92|3506.85|3499.15|28
1649053590000|2022-04-04 06:26:30|3506.85|3499.15|3506.85|3499.15|3507.56|3499.86|3506.85|3499.15|24
1649053600000|2022-04-04 06:26:40|3506.92|3499.22|3507.15|3499.45|3507.15|3499.45|3506.85|3499.15|12
1649053610000|2022-04-04 06:26:50|3507.11|3499.41|3508.18|3500.48|3508.18|3500.48|3507.11|3499.41|20
1649053620000|2022-04-04 06:27:00|3508.27|3500.57|3508.29|3500.59|3508.92|3501.22|3508.03|3500.33|27
1649053630000|2022-04-04 06:27:10|3508.09|3500.39|3508.33|3500.63|3508.43|3500.73|3508.09|3500.39|21
1649053640000|2022-04-04 06:27:20|3508.43|3500.73|3509.26|3501.56|3509.6|3501.9|3508.33|3500.63|27
1649053650000|2022-04-04 06:27:30|3509.27|3501.57|3509.11|3501.41|3510.27|3502.57|3509.09|3501.39|32
1649053660000|2022-04-04 06:27:40|3509.24|3501.54|3508.62|3500.92|3509.32|3501.62|3508.52|3500.82|31
1649053670000|2022-04-04 06:27:50|3508.59|3500.89|3508.28|3500.58|3509.07|3501.37|3508.16|3500.46|30
1649053680000|2022-04-04 06:28:00|3508.25|3500.55|3508.48|3500.78|3508.5|3500.8|3508.19|3500.49|22
1649053690000|2022-04-04 06:28:10|3508.45|3500.75|3508.2|3500.5|3508.89|3501.19|3508.2|3500.5|30
1649053700000|2022-04-04 06:28:20|3508.21|3500.51|3508.55|3500.85|3508.66|3500.96|3507.59|3499.89|30
1649053710000|2022-04-04 06:28:30|3508.19|3500.49|3508.19|3500.49|3508.5|3500.8|3508.02|3500.32|32
1649053720000|2022-04-04 06:28:40|3508.23|3500.53|3508.26|3500.56|3508.3|3500.6|3508.15|3500.45|29
1649053730000|2022-04-04 06:28:50|3508.3|3500.6|3508.26|3500.56|3508.76|3501.06|3508.26|3500.56|35
1649053740000|2022-04-04 06:29:00|3508.25|3500.55|3508.6|3500.9|3508.63|3500.93|3508.11|3500.41|30
1649053750000|2022-04-04 06:29:10|3508.63|3500.93|3509.27|3501.57|3509.34|3501.64|3508.61|3500.91|26
1649053760000|2022-04-04 06:29:20|3509.33|3501.63|3510.04|3502.34|3510.11|3502.41|3509.27|3501.57|27
1649053770000|2022-04-04 06:29:30|3510.03|3502.33|3510.03|3502.33|3510.09|3502.39|3509.92|3502.22|26
1649053780000|2022-04-04 06:29:40|3510.02|3502.32|3509.37|3501.67|3510.1|3502.4|3509.37|3501.67|27
1649053790000|2022-04-04 06:29:50|3509.34|3501.64|3508.63|3500.93|3509.48|3501.78|3508.13|3500.43|31
1649053800000|2022-04-04 06:30:00|3508.55|3500.85|3509.05|3501.35|3509.05|3501.35|3508.49|3500.79|26
1649053810000|2022-04-04 06:30:10|3509.02|3501.32|3509.29|3501.59|3509.3|3501.6|3508.98|3501.28|30
1649053820000|2022-04-04 06:30:20|3509.23|3501.53|3509.28|3501.58|3509.33|3501.63|3509.18|3501.48|27
1649053830000|2022-04-04 06:30:30|3509.29|3501.59|3509.24|3501.54|3509.31|3501.61|3509.11|3501.41|22
1649053840000|2022-04-04 06:30:40|3509.27|3501.57|3509.24|3501.54|3509.29|3501.59|3509.1|3501.4|17
1649053850000|2022-04-04 06:30:50|3509.26|3501.56|3509.64|3501.94|3509.64|3501.94|3509.05|3501.35|29
1649053860000|2022-04-04 06:31:00|3509.19|3501.49|3508.98|3501.28|3509.75|3502.05|3508.98|3501.28|37
1649053870000|2022-04-04 06:31:10|3509.08|3501.38|3509.07|3501.37|3509.47|3501.77|3508.98|3501.28|28
1649053880000|2022-04-04 06:31:20|3509.08|3501.38|3509.33|3501.63|3509.59|3501.89|3509.07|3501.37|24
1649053890000|2022-04-04 06:31:30|3509.28|3501.58|3509.28|3501.58|3509.6|3501.9|3509.27|3501.57|20
1649053900000|2022-04-04 06:31:40|3509.2|3501.5|3508.86|3501.16|3509.59|3501.89|3508.86|3501.16|26
1649053910000|2022-04-04 06:31:50|3508.89|3501.19|3508.27|3500.57|3509.32|3501.62|3508.25|3500.55|29
1649053920000|2022-04-04 06:32:00|3508.28|3500.58|3507.83|3500.13|3508.79|3501.09|3507.59|3499.89|22
1649053930000|2022-04-04 06:32:10|3507.62|3499.92|3507.33|3499.63|3507.99|3500.29|3507.33|3499.63|23
1649053940000|2022-04-04 06:32:20|3507.35|3499.65|3507.4|3499.7|3507.85|3500.15|3507.24|3499.54|31
1649053950000|2022-04-04 06:32:30|3507.33|3499.63|3507.74|3500.04|3507.88|3500.18|3507.18|3499.48|32
1649053960000|2022-04-04 06:32:40|3507.75|3500.05|3507.87|3500.17|3508.53|3500.83|3507.17|3499.47|34
1649053970000|2022-04-04 06:32:50|3507.78|3500.08|3508.01|3500.31|3508.04|3500.34|3507.78|3500.08|22
1649053980000|2022-04-04 06:33:00|3507.98|3500.28|3507.98|3500.28|3508.5|3500.8|3507.83|3500.13|27
1649053990000|2022-04-04 06:33:10|3508.04|3500.34|3508.2|3500.5|3508.23|3500.53|3507.78|3500.08|33
1649054000000|2022-04-04 06:33:20|3507.97|3500.27|3508.17|3500.47|3508.23|3500.53|3507.8|3500.1|29
1649054010000|2022-04-04 06:33:30|3508.15|3500.45|3508.17|3500.47|3508.34|3500.64|3507.81|3500.11|25
1649054020000|2022-04-04 06:33:40|3508.16|3500.46|3508.38|3500.68|3508.45|3500.75|3508.09|3500.39|24
1649054030000|2022-04-04 06:33:50|3508.45|3500.75|3508.38|3500.68|3508.45|3500.75|3508.1|3500.4|24
1649054040000|2022-04-04 06:34:00|3508.45|3500.75|3509.41|3501.71|3509.42|3501.72|3508.38|3500.68|19
1649054050000|2022-04-04 06:34:10|3509.39|3501.69|3509.39|3501.69|3509.42|3501.72|3509.28|3501.58|21
1649054060000|2022-04-04 06:34:20|3509.28|3501.58|3509.43|3501.73|3509.84|3502.14|3509|3501.3|21
1649054070000|2022-04-04 06:34:30|3509.05|3501.35|3509.03|3501.33|3509.51|3501.81|3508.97|3501.27|21
1649054080000|2022-04-04 06:34:40|3509.02|3501.32|3509.08|3501.38|3509.58|3501.88|3508.96|3501.26|30
1649054090000|2022-04-04 06:34:50|3509.1|3501.4|3509.28|3501.58|3509.63|3501.93|3508.98|3501.28|33
1649054100000|2022-04-04 06:35:00|3508.97|3501.27|3509.09|3501.39|3509.96|3502.26|3508.91|3501.21|32
1649054110000|2022-04-04 06:35:10|3508.7|3501|3508.4|3500.7|3509.2|3501.5|3508.25|3500.55|33
1649054120000|2022-04-04 06:35:20|3508.47|3500.77|3509.17|3501.47|3509.17|3501.47|3508.05|3500.35|31
1649054130000|2022-04-04 06:35:30|3509.13|3501.43|3508.27|3500.57|3509.22|3501.52|3508.11|3500.41|29
1649054140000|2022-04-04 06:35:40|3508.28|3500.58|3509.07|3501.37|3509.29|3501.59|3508.26|3500.56|33
1649054150000|2022-04-04 06:35:50|3508.45|3500.75|3508.36|3500.66|3508.77|3501.07|3507.83|3500.13|29
1649054160000|2022-04-04 06:36:00|3508.33|3500.63|3508.4|3500.7|3508.51|3500.81|3508.33|3500.63|22
1649054170000|2022-04-04 06:36:10|3508.46|3500.76|3507.96|3500.26|3508.59|3500.89|3507.85|3500.15|29
1649054180000|2022-04-04 06:36:20|3508.15|3500.45|3508.72|3501.02|3508.74|3501.04|3508.15|3500.45|30
1649054190000|2022-04-04 06:36:30|3508.73|3501.03|3508.69|3500.99|3508.73|3501.03|3508.59|3500.89|26
1649054200000|2022-04-04 06:36:40|3508.68|3500.98|3508.72|3501.02|3508.77|3501.07|3508.67|3500.97|23
1649054210000|2022-04-04 06:36:50|3508.78|3501.08|3509.18|3501.48|3509.36|3501.66|3508.39|3500.69|27
1649054220000|2022-04-04 06:37:00|3509.25|3501.55|3508.95|3501.25|3509.38|3501.68|3508.95|3501.25|13
1649054230000|2022-04-04 06:37:10|3508.99|3501.29|3508.67|3500.97|3509.18|3501.48|3508.67|3500.97|18
1649054240000|2022-04-04 06:37:20|3508.8|3501.1|3509.55|3501.85|3509.75|3502.05|3508.67|3500.97|25
1649054250000|2022-04-04 06:37:30|3509.91|3502.21|3509.4|3501.7|3509.91|3502.21|3509.37|3501.67|19
1649054260000|2022-04-04 06:37:40|3509.3|3501.6|3509.34|3501.64|3509.91|3502.21|3509.26|3501.56|28
1649054270000|2022-04-04 06:37:50|3509.26|3501.56|3509.39|3501.69|3509.39|3501.69|3508.98|3501.28|20
1649054280000|2022-04-04 06:38:00|3509.3|3501.6|3509.72|3502.02|3509.97|3502.27|3509.3|3501.6|19
1649054290000|2022-04-04 06:38:10|3509.69|3501.99|3508.96|3501.26|3509.94|3502.24|3508.96|3501.26|27
1649054300000|2022-04-04 06:38:20|3509.43|3501.73|3509.14|3501.44|3509.43|3501.73|3509.04|3501.34|22
1649054310000|2022-04-04 06:38:30|3509.18|3501.48|3509.01|3501.31|3509.47|3501.77|3508.97|3501.27|28
1649054320000|2022-04-04 06:38:40|3509.04|3501.34|3509.04|3501.34|3509.89|3502.19|3508.97|3501.27|27
1649054330000|2022-04-04 06:38:50|3508.97|3501.27|3508.88|3501.18|3509.86|3502.16|3508.8|3501.1|19
1649054340000|2022-04-04 06:39:00|3508.8|3501.1|3509.03|3501.33|3509.39|3501.69|3508.8|3501.1|30
1649054350000|2022-04-04 06:39:10|3508.33|3500.63|3508.29|3500.59|3509.08|3501.38|3508.15|3500.45|22
1649054360000|2022-04-04 06:39:20|3508.28|3500.58|3508.51|3500.81|3509.19|3501.49|3508.19|3500.49|20
1649054370000|2022-04-04 06:39:30|3509.19|3501.49|3508.9|3501.2|3509.32|3501.62|3508.11|3500.41|21
1649054380000|2022-04-04 06:39:40|3508.77|3501.07|3509.07|3501.37|3509.48|3501.78|3508.66|3500.96|30
1649054390000|2022-04-04 06:39:50|3508.67|3500.97|3509.45|3501.75|3509.45|3501.75|3508.58|3500.88|29
1649054400000|2022-04-04 06:40:00|3509.66|3501.96|3508.88|3501.18|3509.77|3502.07|3508.66|3500.96|32
1649054410000|2022-04-04 06:40:10|3508.37|3500.67|3505.56|3497.86|3508.87|3501.17|3505.56|3497.86|37
1649054420000|2022-04-04 06:40:20|3505.98|3498.28|3506.4|3498.7|3506.87|3499.17|3505.95|3498.25|29
1649054430000|2022-04-04 06:40:30|3506.41|3498.71|3507.63|3499.93|3507.63|3499.93|3505.76|3498.06|32
1649054440000|2022-04-04 06:40:40|3507.47|3499.77|3507.78|3500.08|3508.45|3500.75|3507.22|3499.52|35
1649054450000|2022-04-04 06:40:50|3507.73|3500.03|3508.84|3501.14|3508.9|3501.2|3507.62|3499.92|25
1649054460000|2022-04-04 06:41:00|3508.85|3501.15|3508.53|3500.83|3508.85|3501.15|3508.5|3500.8|24
1649054470000|2022-04-04 06:41:10|3508.64|3500.94|3508.65|3500.95|3508.72|3501.02|3508.6|3500.9|21
1649054480000|2022-04-04 06:41:20|3508.63|3500.93|3508.3|3500.6|3508.68|3500.98|3508.3|3500.6|21
1649054490000|2022-04-04 06:41:30|3508.89|3501.19|3508.53|3500.83|3509.09|3501.39|3508.53|3500.83|25
1649054500000|2022-04-04 06:41:40|3508.62|3500.92|3509.3|3501.6|3509.3|3501.6|3508.53|3500.83|18
1649054510000|2022-04-04 06:41:50|3508.64|3500.94|3509.07|3501.37|3509.51|3501.81|3508.43|3500.73|28
1649054520000|2022-04-04 06:42:00|3509.08|3501.38|3508.74|3501.04|3509.38|3501.68|3508.74|3501.04|25
1649054530000|2022-04-04 06:42:10|3508.85|3501.15|3509.2|3501.5|3509.24|3501.54|3508.72|3501.02|26
1649054540000|2022-04-04 06:42:20|3508.72|3501.02|3508.08|3500.38|3509.3|3501.6|3507.48|3499.78|34
1649054550000|2022-04-04 06:42:30|3507.47|3499.77|3508.87|3501.17|3508.89|3501.19|3507.35|3499.65|30
1649054560000|2022-04-04 06:42:40|3508.31|3500.61|3508.31|3500.61|3508.92|3501.22|3508.2|3500.5|19
1649054570000|2022-04-04 06:42:50|3508.35|3500.65|3508.31|3500.61|3508.95|3501.25|3508.2|3500.5|23
1649054580000|2022-04-04 06:43:00|3508.35|3500.65|3507.6|3499.9|3508.87|3501.17|3507.58|3499.88|29
1649054590000|2022-04-04 06:43:10|3507.61|3499.91|3507.54|3499.84|3508.08|3500.38|3507.34|3499.64|27
1649054600000|2022-04-04 06:43:20|3508.08|3500.38|3507.6|3499.9|3508.17|3500.47|3507.36|3499.66|29
1649054610000|2022-04-04 06:43:30|3507.54|3499.84|3507.73|3500.03|3508.23|3500.53|3507.49|3499.79|31
1649054620000|2022-04-04 06:43:40|3507.85|3500.15|3507.86|3500.16|3507.99|3500.29|3507.81|3500.11|15
1649054630000|2022-04-04 06:43:50|3507.77|3500.07|3507.88|3500.18|3508.05|3500.35|3507.77|3500.07|29
1649054640000|2022-04-04 06:44:00|3507.8|3500.1|3508.37|3500.67|3508.46|3500.76|3507.8|3500.1|30
1649054650000|2022-04-04 06:44:10|3508.45|3500.75|3507.84|3500.14|3508.46|3500.76|3507.75|3500.05|21
1649054660000|2022-04-04 06:44:20|3507.75|3500.05|3507.93|3500.23|3507.98|3500.28|3507.75|3500.05|10
1649054670000|2022-04-04 06:44:30|3508|3500.3|3508.34|3500.64|3508.67|3500.97|3507.68|3499.98|25
1649054680000|2022-04-04 06:44:40|3508.42|3500.72|3508.2|3500.5|3508.43|3500.73|3508.16|3500.46|19
1649054690000|2022-04-04 06:44:50|3508.16|3500.46|3508.21|3500.51|3508.6|3500.9|3508.1|3500.4|22
1649054700000|2022-04-04 06:45:00|3508.34|3500.64|3508.1|3500.4|3509.19|3501.49|3507.97|3500.27|27
1649054710000|2022-04-04 06:45:10|3507.97|3500.27|3507.82|3500.12|3508.97|3501.27|3507.82|3500.12|20
1649054720000|2022-04-04 06:45:20|3507.91|3500.21|3508.2|3500.5|3508.6|3500.9|3507.82|3500.12|17
1649054730000|2022-04-04 06:45:30|3508.15|3500.45|3508.2|3500.5|3508.26|3500.56|3508.15|3500.45|10
1649054740000|2022-04-04 06:45:40|3508.15|3500.45|3508.63|3500.93|3509.34|3501.64|3508.15|3500.45|24
1649054750000|2022-04-04 06:45:50|3508.68|3500.98|3508.85|3501.15|3508.99|3501.29|3508.68|3500.98|24
1649054760000|2022-04-04 06:46:00|3508.89|3501.19|3509.79|3502.09|3509.96|3502.26|3508.85|3501.15|20
1649054770000|2022-04-04 06:46:10|3509.78|3502.08|3509.68|3501.98|3509.85|3502.15|3509.49|3501.79|29
1649054780000|2022-04-04 06:46:20|3509.69|3501.99|3509.15|3501.45|3509.69|3501.99|3509|3501.3|17
1649054790000|2022-04-04 06:46:30|3509.19|3501.49|3508.47|3500.77|3509.19|3501.49|3508.18|3500.48|22
1649054800000|2022-04-04 06:46:40|3508.49|3500.79|3508.16|3500.46|3509.05|3501.35|3508.07|3500.37|27
1649054810000|2022-04-04 06:46:50|3508.71|3501.01|3508.97|3501.27|3508.97|3501.27|3508.14|3500.44|30
1649054820000|2022-04-04 06:47:00|3508.27|3500.57|3508.23|3500.53|3509.11|3501.41|3508.22|3500.52|27
1649054830000|2022-04-04 06:47:10|3508.14|3500.44|3508.24|3500.54|3508.67|3500.97|3507.88|3500.18|35
1649054840000|2022-04-04 06:47:20|3507.88|3500.18|3506.37|3498.67|3508.32|3500.62|3505.9|3498.2|34
1649054850000|2022-04-04 06:47:30|3505.98|3498.28|3505.83|3498.13|3506.62|3498.92|3505.43|3497.73|35
1649054860000|2022-04-04 06:47:40|3505.46|3497.76|3505.25|3497.55|3505.99|3498.29|3505.01|3497.31|32
1649054870000|2022-04-04 06:47:50|3505.14|3497.44|3505.05|3497.35|3505.49|3497.79|3505.05|3497.35|36
1649054880000|2022-04-04 06:48:00|3505.07|3497.37|3505.35|3497.65|3505.36|3497.66|3505.07|3497.37|35
1649054890000|2022-04-04 06:48:10|3505.37|3497.67|3505.94|3498.24|3506.09|3498.39|3504.78|3497.08|37
1649054900000|2022-04-04 06:48:20|3505.71|3498.01|3505.7|3498|3505.76|3498.06|3505.58|3497.88|23
1649054910000|2022-04-04 06:48:30|3505.82|3498.12|3505.64|3497.94|3505.83|3498.13|3505.6|3497.9|31
1649054920000|2022-04-04 06:48:40|3505.63|3497.93|3505.68|3497.98|3505.76|3498.06|3505.61|3497.91|22
1649054930000|2022-04-04 06:48:50|3505.72|3498.02|3506.39|3498.69|3506.65|3498.95|3505.62|3497.92|36
1649054940000|2022-04-04 06:49:00|3506.73|3499.03|3505.76|3498.06|3507.33|3499.63|3505.65|3497.95|32
1649054950000|2022-04-04 06:49:10|3505.66|3497.96|3505.18|3497.48|3505.84|3498.14|3504.97|3497.27|29
1649054960000|2022-04-04 06:49:20|3505.07|3497.37|3505.68|3497.98|3506.18|3498.48|3504.9|3497.2|31
1649054970000|2022-04-04 06:49:30|3505.64|3497.94|3505.24|3497.54|3505.64|3497.94|3505.19|3497.49|32
1649054980000|2022-04-04 06:49:40|3505.28|3497.58|3505.14|3497.44|3505.32|3497.62|3504.99|3497.29|35
1649054990000|2022-04-04 06:49:50|3505.21|3497.51|3505.15|3497.45|3505.31|3497.61|3505.01|3497.31|25
1649055000000|2022-04-04 06:50:00|3505.18|3497.48|3505.28|3497.58|3505.41|3497.71|3505.17|3497.47|19
1649055010000|2022-04-04 06:50:10|3505.35|3497.65|3506.43|3498.73|3506.5|3498.8|3505.15|3497.45|34
1649055020000|2022-04-04 06:50:20|3506.28|3498.58|3506.79|3499.09|3506.82|3499.12|3506.28|3498.58|34
1649055030000|2022-04-04 06:50:30|3506.83|3499.13|3506.72|3499.02|3506.84|3499.14|3506.51|3498.81|28
1649055040000|2022-04-04 06:50:40|3506.71|3499.01|3506.69|3498.99|3507.37|3499.67|3506.53|3498.83|32
1649055050000|2022-04-04 06:50:50|3506.74|3499.04|3506.35|3498.65|3507.06|3499.36|3505.97|3498.27|37
1649055060000|2022-04-04 06:51:00|3506.36|3498.66|3506.48|3498.78|3506.61|3498.91|3505.76|3498.06|32
1649055070000|2022-04-04 06:51:10|3506.14|3498.44|3505.97|3498.27|3506.52|3498.82|3505.75|3498.05|31
1649055080000|2022-04-04 06:51:20|3505.93|3498.23|3506.09|3498.39|3506.36|3498.66|3504.9|3497.2|35
1649055090000|2022-04-04 06:51:30|3505.95|3498.25|3507.08|3499.38|3507.08|3499.38|3505.92|3498.22|25
1649055100000|2022-04-04 06:51:40|3507.01|3499.31|3506.15|3498.45|3507.26|3499.56|3506.04|3498.34|32
1649055110000|2022-04-04 06:51:50|3506.17|3498.47|3506.35|3498.65|3506.41|3498.71|3506.07|3498.37|22
1649055120000|2022-04-04 06:52:00|3506.22|3498.52|3505.99|3498.29|3506.36|3498.66|3505.84|3498.14|20
1649055130000|2022-04-04 06:52:10|3505.98|3498.28|3506.89|3499.19|3507.57|3499.87|3505.98|3498.28|36
1649055140000|2022-04-04 06:52:20|3506.62|3498.92|3506.6|3498.9|3507.39|3499.69|3506.57|3498.87|35
1649055150000|2022-04-04 06:52:30|3506.48|3498.78|3507.35|3499.65|3507.4|3499.7|3506.32|3498.62|26
1649055160000|2022-04-04 06:52:40|3506.74|3499.04|3506.72|3499.02|3506.74|3499.04|3506.47|3498.77|24
1649055170000|2022-04-04 06:52:50|3506.6|3498.9|3506.63|3498.93|3506.78|3499.08|3506.6|3498.9|28
1649055180000|2022-04-04 06:53:00|3506.62|3498.92|3506.52|3498.82|3506.62|3498.92|3506.44|3498.74|26
1649055190000|2022-04-04 06:53:10|3506.49|3498.79|3506.33|3498.63|3506.49|3498.79|3506.2|3498.5|28
1649055200000|2022-04-04 06:53:20|3506.32|3498.62|3506.37|3498.67|3506.6|3498.9|3506.08|3498.38|35
1649055210000|2022-04-04 06:53:30|3506.3|3498.6|3505.93|3498.23|3506.3|3498.6|3505.75|3498.05|19
1649055220000|2022-04-04 06:53:40|3505.85|3498.15|3506.2|3498.5|3506.23|3498.53|3505.68|3497.98|27
1649055230000|2022-04-04 06:53:50|3506.23|3498.53|3506.49|3498.79|3506.59|3498.89|3505.77|3498.07|22
1649055240000|2022-04-04 06:54:00|3505.99|3498.29|3506.3|3498.6|3506.53|3498.83|3505.7|3498|27
1649055250000|2022-04-04 06:54:10|3506.31|3498.61|3505.93|3498.23|3506.31|3498.61|3505.78|3498.08|10
1649055260000|2022-04-04 06:54:20|3505.83|3498.13|3506.66|3498.96|3506.66|3498.96|3505.83|3498.13|15
1649055270000|2022-04-04 06:54:30|3506.35|3498.65|3507.18|3499.48|3507.18|3499.48|3506.02|3498.32|17
1649055280000|2022-04-04 06:54:40|3506.53|3498.83|3507.32|3499.62|3507.86|3500.16|3506.53|3498.83|34
1649055290000|2022-04-04 06:54:50|3507.12|3499.42|3507.32|3499.62|3507.32|3499.62|3506.55|3498.85|26
1649055300000|2022-04-04 06:55:00|3506.92|3499.22|3507.32|3499.62|3507.33|3499.63|3506.61|3498.91|22
1649055310000|2022-04-04 06:55:10|3506.92|3499.22|3506.96|3499.26|3507.32|3499.62|3506.61|3498.91|20
1649055320000|2022-04-04 06:55:20|3506.91|3499.21|3507.37|3499.67|3507.67|3499.97|3506.6|3498.9|24
1649055330000|2022-04-04 06:55:30|3507.33|3499.63|3507.12|3499.42|3507.44|3499.74|3507.12|3499.42|26
1649055340000|2022-04-04 06:55:40|3507.3|3499.6|3506.59|3498.89|3507.3|3499.6|3506.59|3498.89|30
1649055350000|2022-04-04 06:55:50|3506.56|3498.86|3506.62|3498.92|3506.69|3498.99|3506.56|3498.86|20
1649055360000|2022-04-04 06:56:00|3506.69|3498.99|3505.97|3498.27|3506.69|3498.99|3505.94|3498.24|28
1649055370000|2022-04-04 06:56:10|3506.04|3498.34|3506.46|3498.76|3507.11|3499.41|3505.88|3498.18|24
1649055380000|2022-04-04 06:56:20|3507.01|3499.31|3506.62|3498.92|3507.37|3499.67|3506.05|3498.35|30
1649055390000|2022-04-04 06:56:30|3506.5|3498.8|3506.73|3499.03|3507.92|3500.22|3506.5|3498.8|33
1649055400000|2022-04-04 06:56:40|3506.88|3499.18|3506.99|3499.29|3508.08|3500.38|3506.74|3499.04|17
1649055410000|2022-04-04 06:56:50|3507.41|3499.71|3508.39|3500.69|3508.4|3500.7|3507.25|3499.55|29
1649055420000|2022-04-04 06:57:00|3508.4|3500.7|3508.21|3500.51|3508.45|3500.75|3507.45|3499.75|31
1649055430000|2022-04-04 06:57:10|3508.34|3500.64|3508.16|3500.46|3508.37|3500.67|3507.22|3499.52|33
1649055440000|2022-04-04 06:57:20|3507.33|3499.63|3506.82|3499.12|3508.16|3500.46|3506.82|3499.12|29
1649055450000|2022-04-04 06:57:30|3507.36|3499.66|3507.91|3500.21|3508.19|3500.49|3507.07|3499.37|33
1649055460000|2022-04-04 06:57:40|3507.22|3499.52|3507.54|3499.84|3507.97|3500.27|3506.67|3498.97|31
1649055470000|2022-04-04 06:57:50|3506.97|3499.27|3506.73|3499.03|3507.46|3499.76|3506.08|3498.38|36
1649055480000|2022-04-04 06:58:00|3506.81|3499.11|3506.93|3499.23|3506.97|3499.27|3506.18|3498.48|27
1649055490000|2022-04-04 06:58:10|3506.97|3499.27|3506.36|3498.66|3507.22|3499.52|3506.2|3498.5|19
1649055500000|2022-04-04 06:58:20|3506.4|3498.7|3506.78|3499.08|3507.41|3499.71|3506.35|3498.65|22
1649055510000|2022-04-04 06:58:30|3506.76|3499.06|3506.5|3498.8|3507.29|3499.59|3505.85|3498.15|17
1649055520000|2022-04-04 06:58:40|3506.57|3498.87|3506.37|3498.67|3506.57|3498.87|3506.37|3498.67|32
1649055530000|2022-04-04 06:58:50|3506.39|3498.69|3506.26|3498.56|3506.46|3498.76|3506.08|3498.38|25
1649055540000|2022-04-04 06:59:00|3506.28|3498.58|3506.28|3498.58|3506.33|3498.63|3506.17|3498.47|31
1649055550000|2022-04-04 06:59:10|3506.22|3498.52|3506.15|3498.45|3506.34|3498.64|3505.98|3498.28|23
1649055560000|2022-04-04 06:59:20|3506.04|3498.34|3505.91|3498.21|3506.22|3498.52|3505.85|3498.15|18
1649055570000|2022-04-04 06:59:30|3505.89|3498.19|3506.11|3498.41|3506.12|3498.42|3505.81|3498.11|32
1649055580000|2022-04-04 06:59:40|3506.15|3498.45|3507.01|3499.31|3507.7|3500|3506.15|3498.45|26
1649055590000|2022-04-04 06:59:50|3507|3499.3|3507.23|3499.53|3507.89|3500.19|3506.94|3499.24|26
1649055600000|2022-04-04 07:00:00|3507.04|3499.34|3508.41|3500.71|3508.92|3501.22|3507.04|3499.34|38
1649055610000|2022-04-04 07:00:10|3508.3|3500.6|3506.01|3498.31|3508.3|3500.6|3505.59|3497.89|35
1649055620000|2022-04-04 07:00:20|3506.1|3498.4|3506.37|3498.67|3506.44|3498.74|3505.64|3497.94|30
1649055630000|2022-04-04 07:00:30|3506.19|3498.49|3506.21|3498.51|3506.44|3498.74|3506.19|3498.49|4
1649055640000|2022-04-04 07:00:40|3506.46|3498.76|3506.54|3498.84|3506.85|3499.15|3506.21|3498.51|27
1649055650000|2022-04-04 07:00:50|3506.58|3498.88|3506.32|3498.62|3506.58|3498.88|3506.28|3498.58|18
1649055660000|2022-04-04 07:01:00|3506.4|3498.7|3506.19|3498.49|3506.4|3498.7|3505.8|3498.1|29
1649055670000|2022-04-04 07:01:10|3506.23|3498.53|3505.23|3497.53|3506.24|3498.54|3505.01|3497.31|34
1649055680000|2022-04-04 07:01:20|3505.24|3497.54|3505.54|3497.84|3505.63|3497.93|3504.82|3497.12|33
1649055690000|2022-04-04 07:01:30|3505.24|3497.54|3505.09|3497.39|3505.67|3497.97|3504.96|3497.26|29
1649055700000|2022-04-04 07:01:40|3505.06|3497.36|3504.84|3497.14|3505.07|3497.37|3504.61|3496.91|28
1649055710000|2022-04-04 07:01:50|3504.85|3497.15|3504.91|3497.21|3504.94|3497.24|3504.7|3497|15
1649055720000|2022-04-04 07:02:00|3505.01|3497.31|3504.62|3496.92|3505.01|3497.31|3504.62|3496.92|28
1649055730000|2022-04-04 07:02:10|3504.66|3496.96|3505.36|3497.66|3505.54|3497.84|3504.65|3496.95|31
1649055740000|2022-04-04 07:02:20|3505.25|3497.55|3505.38|3497.68|3505.52|3497.82|3505.07|3497.37|27
1649055750000|2022-04-04 07:02:30|3505.48|3497.78|3505.51|3497.81|3505.91|3498.21|3505.38|3497.68|18
1649055760000|2022-04-04 07:02:40|3505.65|3497.95|3505.92|3498.22|3506.2|3498.5|3505.65|3497.95|23
1649055770000|2022-04-04 07:02:50|3505.95|3498.25|3506.16|3498.46|3506.18|3498.48|3505.95|3498.25|25
1649055780000|2022-04-04 07:03:00|3506.13|3498.43|3506.83|3499.13|3506.83|3499.13|3506.13|3498.43|23
1649055790000|2022-04-04 07:03:10|3506.93|3499.23|3507.46|3499.76|3507.7|3500|3506.75|3499.05|22
1649055800000|2022-04-04 07:03:20|3507.45|3499.75|3507.29|3499.59|3507.55|3499.85|3507.25|3499.55|18
1649055810000|2022-04-04 07:03:30|3507.27|3499.57|3508.56|3500.86|3508.57|3500.87|3507.27|3499.57|23
1649055820000|2022-04-04 07:03:40|3508.35|3500.65|3507.6|3499.9|3508.61|3500.91|3507.6|3499.9|18
1649055830000|2022-04-04 07:03:50|3507.69|3499.99|3508.28|3500.58|3508.78|3501.08|3507.6|3499.9|15
1649055840000|2022-04-04 07:04:00|3508.26|3500.56|3508.26|3500.56|3508.27|3500.57|3508.22|3500.52|16
1649055850000|2022-04-04 07:04:10|3508.27|3500.57|3508.27|3500.57|3508.27|3500.57|3508.25|3500.55|15
1649055860000|2022-04-04 07:04:20|3508.18|3500.48|3508.2|3500.5|3508.37|3500.67|3508.14|3500.44|17
1649055870000|2022-04-04 07:04:30|3508.14|3500.44|3509.01|3501.31|3509.05|3501.35|3508.14|3500.44|21
1649055880000|2022-04-04 07:04:40|3508.97|3501.27|3508.72|3501.02|3508.97|3501.27|3508.47|3500.77|24
1649055890000|2022-04-04 07:04:50|3508.75|3501.05|3508.76|3501.06|3509.43|3501.73|3508.47|3500.77|30
1649055900000|2022-04-04 07:05:00|3508.71|3501.01|3507.4|3499.7|3509.04|3501.34|3507.26|3499.56|32
1649055910000|2022-04-04 07:05:10|3507.49|3499.79|3507.21|3499.51|3507.69|3499.99|3506.72|3499.02|30
1649055920000|2022-04-04 07:05:20|3507.17|3499.47|3505.79|3498.09|3507.17|3499.47|3505.2|3497.5|30
1649055930000|2022-04-04 07:05:30|3505.8|3498.1|3504.22|3496.52|3506.3|3498.6|3504.15|3496.45|37
1649055940000|2022-04-04 07:05:40|3504.06|3496.36|3503.84|3496.14|3504.25|3496.55|3503.79|3496.09|39
1649055950000|2022-04-04 07:05:50|3503.85|3496.15|3503.3|3495.6|3504.09|3496.39|3502.77|3495.07|27
1649055960000|2022-04-04 07:06:00|3503.08|3495.38|3502.09|3494.39|3503.47|3495.77|3501.68|3493.98|35
1649055970000|2022-04-04 07:06:10|3502.14|3494.44|3501.46|3493.76|3502.36|3494.66|3501.32|3493.62|32
1649055980000|2022-04-04 07:06:20|3501.68|3493.98|3501.43|3493.73|3501.69|3493.99|3501.17|3493.47|33
1649055990000|2022-04-04 07:06:30|3501.49|3493.79|3499.54|3491.84|3502.43|3494.73|3499.46|3491.76|25
1649056000000|2022-04-04 07:06:40|3499.57|3491.87|3498.01|3490.31|3499.64|3491.94|3497.59|3489.89|37
1649056010000|2022-04-04 07:06:50|3497.98|3490.28|3497.46|3489.76|3498.27|3490.57|3496.08|3488.38|36
1649056020000|2022-04-04 07:07:00|3497.4|3489.7|3496.16|3488.46|3497.63|3489.93|3496.01|3488.31|37
1649056030000|2022-04-04 07:07:10|3496.2|3488.5|3497.22|3489.52|3497.67|3489.97|3495.81|3488.11|34
1649056040000|2022-04-04 07:07:20|3497.24|3489.54|3495.52|3487.82|3497.31|3489.61|3494.94|3487.24|36
1649056050000|2022-04-04 07:07:30|3495.36|3487.66|3495.45|3487.75|3495.66|3487.96|3494.64|3486.94|28
1649056060000|2022-04-04 07:07:40|3495.49|3487.79|3496.8|3489.1|3497.03|3489.33|3495.38|3487.68|33
1649056070000|2022-04-04 07:07:50|3496.84|3489.14|3497.52|3489.82|3497.75|3490.05|3496.51|3488.81|32
1649056080000|2022-04-04 07:08:00|3497.42|3489.72|3498.23|3490.53|3498.41|3490.71|3496.76|3489.06|35
1649056090000|2022-04-04 07:08:10|3498.21|3490.51|3498.41|3490.71|3498.46|3490.76|3498.21|3490.51|19
1649056100000|2022-04-04 07:08:20|3498.42|3490.72|3499.23|3491.53|3499.83|3492.13|3498.4|3490.7|29
1649056110000|2022-04-04 07:08:30|3499.71|3492.01|3501.54|3493.84|3502.17|3494.47|3499.66|3491.96|32
1649056120000|2022-04-04 07:08:40|3500.89|3493.19|3500.92|3493.22|3501.7|3494|3500.81|3493.11|26
1649056130000|2022-04-04 07:08:50|3500.98|3493.28|3501.85|3494.15|3502.37|3494.67|3500.98|3493.28|29
1649056140000|2022-04-04 07:09:00|3501.93|3494.23|3501.07|3493.37|3502.13|3494.43|3500.62|3492.92|37
1649056150000|2022-04-04 07:09:10|3501.24|3493.54|3500.84|3493.14|3501.27|3493.57|3500.84|3493.14|29
1649056160000|2022-04-04 07:09:20|3501.05|3493.35|3501.02|3493.32|3501.15|3493.45|3500.86|3493.16|23
1649056170000|2022-04-04 07:09:30|3501.47|3493.77|3501.77|3494.07|3501.77|3494.07|3501.47|3493.77|10
1649056180000|2022-04-04 07:09:40|3501.8|3494.1|3500.8|3493.1|3501.8|3494.1|3500.75|3493.05|30
1649056190000|2022-04-04 07:09:50|3500.79|3493.09|3500.53|3492.83|3500.88|3493.18|3500.52|3492.82|23
1649056200000|2022-04-04 07:10:00|3500.74|3493.04|3500.86|3493.16|3501.24|3493.54|3500.3|3492.6|28
1649056210000|2022-04-04 07:10:10|3500.93|3493.23|3500.47|3492.77|3501.17|3493.47|3499.95|3492.25|20
1649056220000|2022-04-04 07:10:20|3500.48|3492.78|3501.03|3493.33|3501.11|3493.41|3500.18|3492.48|27
1649056230000|2022-04-04 07:10:30|3500.85|3493.15|3500.47|3492.77|3501.16|3493.46|3500.47|3492.77|14
1649056240000|2022-04-04 07:10:40|3500.64|3492.94|3500.39|3492.69|3501.21|3493.51|3500.38|3492.68|29
1649056250000|2022-04-04 07:10:50|3500.38|3492.68|3500.35|3492.65|3500.42|3492.72|3500.08|3492.38|19
1649056260000|2022-04-04 07:11:00|3500.39|3492.69|3500.08|3492.38|3500.39|3492.69|3499.41|3491.71|27
1649056270000|2022-04-04 07:11:10|3500.1|3492.4|3500.02|3492.32|3500.11|3492.41|3499.93|3492.23|25
1649056280000|2022-04-04 07:11:20|3500.01|3492.31|3499.52|3491.82|3500.01|3492.31|3499.37|3491.67|18
1649056290000|2022-04-04 07:11:30|3499.5|3491.8|3498.44|3490.74|3499.57|3491.87|3498.41|3490.71|36
1649056300000|2022-04-04 07:11:40|3498.43|3490.73|3498.16|3490.46|3498.43|3490.73|3497.64|3489.94|24
1649056310000|2022-04-04 07:11:50|3498.53|3490.83|3497.99|3490.29|3498.53|3490.83|3497.9|3490.2|37
1649056320000|2022-04-04 07:12:00|3498|3490.3|3498.2|3490.5|3498.21|3490.51|3497.99|3490.29|33
1649056330000|2022-04-04 07:12:10|3498.39|3490.69|3498.98|3491.28|3499.53|3491.83|3498|3490.3|31
1649056340000|2022-04-04 07:12:20|3498.88|3491.18|3499.38|3491.68|3499.46|3491.76|3498.55|3490.85|19
1649056350000|2022-04-04 07:12:30|3498.55|3490.85|3499.46|3491.76|3500.18|3492.48|3498.55|3490.85|23
1649056360000|2022-04-04 07:12:40|3499.48|3491.78|3500.06|3492.36|3500.1|3492.4|3499.48|3491.78|21
1649056370000|2022-04-04 07:12:50|3500.05|3492.35|3499.68|3491.98|3500.16|3492.46|3499.57|3491.87|29
1649056380000|2022-04-04 07:13:00|3499.67|3491.97|3500.29|3492.59|3500.75|3493.05|3499.57|3491.87|31
1649056390000|2022-04-04 07:13:10|3500.24|3492.54|3501.81|3494.11|3501.88|3494.18|3500.24|3492.54|17
1649056400000|2022-04-04 07:13:20|3501.82|3494.12|3500.94|3493.24|3501.82|3494.12|3500.67|3492.97|21
1649056410000|2022-04-04 07:13:30|3500.67|3492.97|3499.46|3491.76|3500.71|3493.01|3499.07|3491.37|30
1649056420000|2022-04-04 07:13:40|3499.56|3491.86|3499.43|3491.73|3499.59|3491.89|3499.32|3491.62|22
1649056430000|2022-04-04 07:13:50|3499.41|3491.71|3499.53|3491.83|3499.59|3491.89|3499.29|3491.59|25
1649056440000|2022-04-04 07:14:00|3499.42|3491.72|3499.65|3491.95|3500.35|3492.65|3498.99|3491.29|24
1649056450000|2022-04-04 07:14:10|3499.64|3491.94|3500.46|3492.76|3501.52|3493.82|3499.56|3491.86|29
1649056460000|2022-04-04 07:14:20|3500.12|3492.42|3499.47|3491.77|3501.49|3493.79|3499.15|3491.45|29
1649056470000|2022-04-04 07:14:30|3499.53|3491.83|3500.32|3492.62|3500.32|3492.62|3498.99|3491.29|32
1649056480000|2022-04-04 07:14:40|3498.85|3491.15|3499.37|3491.67|3500.32|3492.62|3498.85|3491.15|29
1649056490000|2022-04-04 07:14:50|3500.24|3492.54|3501.77|3494.07|3501.77|3494.07|3499.08|3491.38|36
1649056500000|2022-04-04 07:15:00|3501.81|3494.11|3501.91|3494.21|3502.39|3494.69|3500.74|3493.04|30
1649056510000|2022-04-04 07:15:10|3502.61|3494.91|3502.38|3494.68|3503.38|3495.68|3501.91|3494.21|12
1649056520000|2022-04-04 07:15:20|3502.6|3494.9|3499.52|3491.82|3502.6|3494.9|3499.52|3491.82|35
1649056530000|2022-04-04 07:15:30|3500.11|3492.41|3499.18|3491.48|3500.11|3492.41|3498.36|3490.66|36
1649056540000|2022-04-04 07:15:40|3499.15|3491.45|3499.04|3491.34|3499.84|3492.14|3498.75|3491.05|34
1649056550000|2022-04-04 07:15:50|3499.06|3491.36|3499.31|3491.61|3499.61|3491.91|3498.77|3491.07|25
1649056560000|2022-04-04 07:16:00|3499.18|3491.48|3498.92|3491.22|3499.48|3491.78|3498.88|3491.18|36
1649056570000|2022-04-04 07:16:10|3499.15|3491.45|3500|3492.3|3500|3492.3|3499.11|3491.41|33
1649056580000|2022-04-04 07:16:20|3499.19|3491.49|3499.35|3491.65|3499.55|3491.85|3499.02|3491.32|28
1649056590000|2022-04-04 07:16:30|3499.46|3491.76|3499.79|3492.09|3499.8|3492.1|3499.46|3491.76|15
1649056600000|2022-04-04 07:16:40|3499.8|3492.1|3499.57|3491.87|3499.82|3492.12|3499.15|3491.45|20
1649056610000|2022-04-04 07:16:50|3499.21|3491.51|3499.53|3491.83|3499.56|3491.86|3499.05|3491.35|29
1649056620000|2022-04-04 07:17:00|3499.48|3491.78|3499.87|3492.17|3499.87|3492.17|3498.9|3491.2|18
1649056630000|2022-04-04 07:17:10|3500.34|3492.64|3499.56|3491.86|3500.47|3492.77|3499.56|3491.86|30
1649056640000|2022-04-04 07:17:20|3499.54|3491.84|3499.38|3491.68|3499.99|3492.29|3498.87|3491.17|39
1649056650000|2022-04-04 07:17:30|3499.99|3492.29|3498.8|3491.1|3500.36|3492.66|3498.76|3491.06|36
1649056660000|2022-04-04 07:17:40|3498.92|3491.22|3500.08|3492.38|3500.43|3492.73|3498.92|3491.22|24
1649056670000|2022-04-04 07:17:50|3499.97|3492.27|3500.08|3492.38|3500.24|3492.54|3499.97|3492.27|15
1649056680000|2022-04-04 07:18:00|3500.22|3492.52|3501.06|3493.36|3501.07|3493.37|3500.22|3492.52|16
1649056690000|2022-04-04 07:18:10|3500.9|3493.2|3500.48|3492.78|3500.9|3493.2|3500.31|3492.61|18
1649056700000|2022-04-04 07:18:20|3500.9|3493.2|3500.24|3492.54|3500.9|3493.2|3500.24|3492.54|8
1649056710000|2022-04-04 07:18:30|3500.26|3492.56|3501.07|3493.37|3501.07|3493.37|3500.21|3492.51|12
1649056720000|2022-04-04 07:18:40|3501.08|3493.38|3500.86|3493.16|3501.43|3493.73|3500.86|3493.16|16
1649056730000|2022-04-04 07:18:50|3500.93|3493.23|3500.93|3493.23|3501.37|3493.67|3500.92|3493.22|10
1649056740000|2022-04-04 07:19:00|3501.14|3493.44|3500.77|3493.07|3501.9|3494.2|3500.69|3492.99|33
1649056750000|2022-04-04 07:19:10|3501.9|3494.2|3501.18|3493.48|3501.9|3494.2|3500.55|3492.85|35
1649056760000|2022-04-04 07:19:20|3501.77|3494.07|3500.77|3493.07|3501.77|3494.07|3500.13|3492.43|33
1649056770000|2022-04-04 07:19:30|3501.9|3494.2|3500.97|3493.27|3501.9|3494.2|3500.71|3493.01|14
1649056780000|2022-04-04 07:19:40|3501.02|3493.32|3500.83|3493.13|3501.14|3493.44|3500.48|3492.78|20
1649056790000|2022-04-04 07:19:50|3500.96|3493.26|3500.24|3492.54|3501.1|3493.4|3500.08|3492.38|30
1649056800000|2022-04-04 07:20:00|3500.28|3492.58|3499.47|3491.77|3500.32|3492.62|3499.46|3491.76|31
1649056810000|2022-04-04 07:20:10|3499.79|3492.09|3500.64|3492.94|3500.69|3492.99|3499.79|3492.09|19
1649056820000|2022-04-04 07:20:20|3500.59|3492.89|3499.57|3491.87|3500.64|3492.94|3499.43|3491.73|33
1649056830000|2022-04-04 07:20:30|3499.56|3491.86|3499.63|3491.93|3499.7|3492|3499.32|3491.62|28
1649056840000|2022-04-04 07:20:40|3499.62|3491.92|3499.75|3492.05|3499.96|3492.26|3499.34|3491.64|27
1649056850000|2022-04-04 07:20:50|3499.88|3492.18|3499.47|3491.77|3500.41|3492.71|3499.46|3491.76|28
1649056860000|2022-04-04 07:21:00|3499.75|3492.05|3499.86|3492.16|3500.42|3492.72|3499.44|3491.74|29
1649056870000|2022-04-04 07:21:10|3499.9|3492.2|3500.32|3492.62|3500.38|3492.68|3499.56|3491.86|26
1649056880000|2022-04-04 07:21:20|3500.36|3492.66|3500.34|3492.64|3500.45|3492.75|3499.82|3492.12|22
1649056890000|2022-04-04 07:21:30|3500.1|3492.4|3500.93|3493.23|3500.93|3493.23|3500.1|3492.4|13
1649056900000|2022-04-04 07:21:40|3501.16|3493.46|3502.11|3494.41|3502.89|3495.19|3500.93|3493.23|24
1649056910000|2022-04-04 07:21:50|3502|3494.3|3503.44|3495.74|3503.46|3495.76|3502|3494.3|28
1649056920000|2022-04-04 07:22:00|3503.19|3495.49|3502.89|3495.19|3504.04|3496.34|3502.74|3495.04|29
1649056930000|2022-04-04 07:22:10|3503.44|3495.74|3504.26|3496.56|3504.26|3496.56|3502.82|3495.12|28
1649056940000|2022-04-04 07:22:20|3504.33|3496.63|3504.19|3496.49|3504.37|3496.67|3504.15|3496.45|20
1649056950000|2022-04-04 07:22:30|3504.15|3496.45|3504.24|3496.54|3504.29|3496.59|3504.12|3496.42|23
1649056960000|2022-04-04 07:22:40|3504.26|3496.56|3503.71|3496.01|3504.31|3496.61|3503.69|3495.99|27
1649056970000|2022-04-04 07:22:50|3503.59|3495.89|3504.02|3496.32|3504.23|3496.53|3503.59|3495.89|25
1649056980000|2022-04-04 07:23:00|3504.09|3496.39|3503.63|3495.93|3504.23|3496.53|3503.62|3495.92|28
1649056990000|2022-04-04 07:23:10|3503.79|3496.09|3504.13|3496.43|3504.18|3496.48|3503.63|3495.93|30
1649057000000|2022-04-04 07:23:20|3504.11|3496.41|3503.71|3496.01|3504.26|3496.56|3503.45|3495.75|34
1649057010000|2022-04-04 07:23:30|3503.69|3495.99|3503.66|3495.96|3504.08|3496.38|3503.42|3495.72|34
1649057020000|2022-04-04 07:23:40|3503.65|3495.95|3503.8|3496.1|3504.24|3496.54|3503.65|3495.95|26
1649057030000|2022-04-04 07:23:50|3503.81|3496.11|3503.15|3495.45|3504.23|3496.53|3503.15|3495.45|33
1649057040000|2022-04-04 07:24:00|3503.98|3496.28|3503.53|3495.83|3504.17|3496.47|3503.22|3495.52|20
1649057050000|2022-04-04 07:24:10|3503.63|3495.93|3503.79|3496.09|3504.24|3496.54|3503.53|3495.83|15
1649057060000|2022-04-04 07:24:20|3503.78|3496.08|3503.77|3496.07|3504.11|3496.41|3503.76|3496.06|15
1649057070000|2022-04-04 07:24:30|3503.85|3496.15|3503.93|3496.23|3504.4|3496.7|3503.76|3496.06|19
1649057080000|2022-04-04 07:24:40|3503.94|3496.24|3503.85|3496.15|3504.02|3496.32|3503.85|3496.15|13
1649057090000|2022-04-04 07:24:50|3503.96|3496.26|3503.85|3496.15|3504.05|3496.35|3503.85|3496.15|15
1649057100000|2022-04-04 07:25:00|3503.96|3496.26|3504.16|3496.46|3504.27|3496.57|3503.85|3496.15|15
1649057110000|2022-04-04 07:25:10|3504.26|3496.56|3504.36|3496.66|3504.39|3496.69|3504.26|3496.56|7
1649057120000|2022-04-04 07:25:20|3504.37|3496.67|3504.34|3496.64|3504.66|3496.96|3504.34|3496.64|15
1649057130000|2022-04-04 07:25:30|3504.51|3496.81|3504.31|3496.61|3504.51|3496.81|3502.95|3495.25|26
1649057140000|2022-04-04 07:25:40|3504.28|3496.58|3504.27|3496.57|3505.07|3497.37|3504.08|3496.38|22
1649057150000|2022-04-04 07:25:50|3504.34|3496.64|3505.15|3497.45|3505.15|3497.45|3503.95|3496.25|19
1649057160000|2022-04-04 07:26:00|3505.2|3497.5|3505.05|3497.35|3505.2|3497.5|3504.96|3497.26|31
1649057170000|2022-04-04 07:26:10|3505.02|3497.32|3505.1|3497.4|3505.5|3497.8|3504.95|3497.25|15
1649057180000|2022-04-04 07:26:20|3505.08|3497.38|3503.68|3495.98|3505.08|3497.38|3503.18|3495.48|30
1649057190000|2022-04-04 07:26:30|3503.59|3495.89|3503.43|3495.73|3503.67|3495.97|3503.43|3495.73|15
1649057200000|2022-04-04 07:26:40|3503.44|3495.74|3503.25|3495.55|3503.54|3495.84|3502.95|3495.25|22
1649057210000|2022-04-04 07:26:50|3503.28|3495.58|3503.47|3495.77|3503.57|3495.87|3503.09|3495.39|19
1649057220000|2022-04-04 07:27:00|3503.5|3495.8|3504.06|3496.36|3504.12|3496.42|3503.5|3495.8|28
1649057230000|2022-04-04 07:27:10|3504.07|3496.37|3504.97|3497.27|3505.66|3497.96|3504.07|3496.37|18
1649057240000|2022-04-04 07:27:20|3505.38|3497.68|3504.8|3497.1|3505.38|3497.68|3504.8|3497.1|25
1649057250000|2022-04-04 07:27:30|3505.35|3497.65|3504.52|3496.82|3505.35|3497.65|3504.52|3496.82|16
1649057260000|2022-04-04 07:27:40|3504.53|3496.83|3505.36|3497.66|3505.43|3497.73|3504.51|3496.81|24
1649057270000|2022-04-04 07:27:50|3505.19|3497.49|3505.16|3497.46|3505.38|3497.68|3505.09|3497.39|14
1649057280000|2022-04-04 07:28:00|3505.18|3497.48|3505.3|3497.6|3505.39|3497.69|3504.71|3497.01|20
1649057290000|2022-04-04 07:28:10|3505.13|3497.43|3505.04|3497.34|3505.5|3497.8|3505.04|3497.34|22
1649057300000|2022-04-04 07:28:20|3505.11|3497.41|3505.02|3497.32|3505.59|3497.89|3504.9|3497.2|28
1649057310000|2022-04-04 07:28:30|3505.2|3497.5|3505.11|3497.41|3505.2|3497.5|3504.86|3497.16|16
1649057320000|2022-04-04 07:28:40|3505.27|3497.57|3505.24|3497.54|3505.48|3497.78|3504.98|3497.28|28
1649057330000|2022-04-04 07:28:50|3505.25|3497.55|3504.98|3497.28|3505.25|3497.55|3504.69|3496.99|19
1649057340000|2022-04-04 07:29:00|3504.68|3496.98|3504.86|3497.16|3505.26|3497.56|3504.68|3496.98|28
1649057350000|2022-04-04 07:29:10|3504.94|3497.24|3504.86|3497.16|3505.24|3497.54|3504.86|3497.16|25
1649057360000|2022-04-04 07:29:20|3505.01|3497.31|3504.89|3497.19|3505.37|3497.67|3504.67|3496.97|32
1649057370000|2022-04-04 07:29:30|3504.61|3496.91|3505.04|3497.34|3505.63|3497.93|3504.49|3496.79|32
1649057380000|2022-04-04 07:29:40|3505.11|3497.41|3504.78|3497.08|3505.57|3497.87|3504.68|3496.98|31
1649057390000|2022-04-04 07:29:50|3504.74|3497.04|3504.39|3496.69|3505.45|3497.75|3504.39|3496.69|15
1649057400000|2022-04-04 07:30:00|3504.36|3496.66|3505.16|3497.46|3506.12|3498.42|3504.34|3496.64|32
1649057410000|2022-04-04 07:30:10|3505.82|3498.12|3505.29|3497.59|3505.83|3498.13|3504.71|3497.01|33
1649057420000|2022-04-04 07:30:20|3505.73|3498.03|3505.24|3497.54|3506.36|3498.66|3505.22|3497.52|33
1649057430000|2022-04-04 07:30:30|3505.68|3497.98|3505.14|3497.44|3505.74|3498.04|3504.99|3497.29|29
1649057440000|2022-04-04 07:30:40|3505.16|3497.46|3505.4|3497.7|3505.81|3498.11|3505.12|3497.42|36
1649057450000|2022-04-04 07:30:50|3505.7|3498|3505.25|3497.55|3505.75|3498.05|3505.02|3497.32|36
1649057460000|2022-04-04 07:31:00|3505.27|3497.57|3505.3|3497.6|3505.84|3498.14|3504.9|3497.2|27
1649057470000|2022-04-04 07:31:10|3505.29|3497.59|3505.04|3497.34|3505.79|3498.09|3505|3497.3|25
1649057480000|2022-04-04 07:31:20|3505.02|3497.32|3504.99|3497.29|3505.06|3497.36|3504.99|3497.29|15
1649057490000|2022-04-04 07:31:30|3504.87|3497.17|3504.89|3497.19|3505.11|3497.41|3504.87|3497.17|21
1649057500000|2022-04-04 07:31:40|3504.94|3497.24|3504.9|3497.2|3505.11|3497.41|3504.86|3497.16|19
1649057510000|2022-04-04 07:31:50|3504.89|3497.19|3505.03|3497.33|3505.11|3497.41|3504.88|3497.18|21
1649057520000|2022-04-04 07:32:00|3504.96|3497.26|3504.85|3497.15|3505.06|3497.36|3504.79|3497.09|15
1649057530000|2022-04-04 07:32:10|3504.71|3497.01|3502.79|3495.09|3504.71|3497.01|3502.69|3494.99|35
1649057540000|2022-04-04 07:32:20|3502.72|3495.02|3503.09|3495.39|3503.66|3495.96|3502.66|3494.96|28
1649057550000|2022-04-04 07:32:30|3503.12|3495.42|3502.79|3495.09|3503.62|3495.92|3502.44|3494.74|29
1649057560000|2022-04-04 07:32:40|3502.8|3495.1|3503.29|3495.59|3503.58|3495.88|3502.49|3494.79|31
1649057570000|2022-04-04 07:32:50|3503.28|3495.58|3503.81|3496.11|3504.11|3496.41|3503.27|3495.57|35
1649057580000|2022-04-04 07:33:00|3503.8|3496.1|3503.15|3495.45|3503.81|3496.11|3503.1|3495.4|31
1649057590000|2022-04-04 07:33:10|3503.17|3495.47|3502.69|3494.99|3503.58|3495.88|3502.65|3494.95|31
1649057600000|2022-04-04 07:33:20|3503.21|3495.51|3503.55|3495.85|3503.71|3496.01|3502.62|3494.92|30
1649057610000|2022-04-04 07:33:30|3503.07|3495.37|3503.6|3495.9|3503.9|3496.2|3503.07|3495.37|31
1649057620000|2022-04-04 07:33:40|3503.36|3495.66|3503.34|3495.64|3503.74|3496.04|3503.01|3495.31|36
1649057630000|2022-04-04 07:33:50|3503.23|3495.53|3503.2|3495.5|3503.63|3495.93|3503.08|3495.38|23
1649057640000|2022-04-04 07:34:00|3503.19|3495.49|3502.4|3494.7|3503.19|3495.49|3502.4|3494.7|31
1649057650000|2022-04-04 07:34:10|3502.34|3494.64|3502.08|3494.38|3503.08|3495.38|3501.19|3493.49|32
1649057660000|2022-04-04 07:34:20|3502.24|3494.54|3501.26|3493.56|3503.08|3495.38|3500.55|3492.85|39
1649057670000|2022-04-04 07:34:30|3501.09|3493.39|3501.3|3493.6|3501.3|3493.6|3500.21|3492.51|34
1649057680000|2022-04-04 07:34:40|3501.35|3493.65|3501.96|3494.26|3502.17|3494.47|3500.39|3492.69|34
1649057690000|2022-04-04 07:34:50|3501.99|3494.29|3501.5|3493.8|3502.04|3494.34|3501.19|3493.49|36
1649057700000|2022-04-04 07:35:00|3501.49|3493.79|3502.31|3494.61|3502.31|3494.61|3501.43|3493.73|33
1649057710000|2022-04-04 07:35:10|3502.33|3494.63|3501.88|3494.18|3502.53|3494.83|3501.88|3494.18|31
1649057720000|2022-04-04 07:35:20|3501.92|3494.22|3501.71|3494.01|3501.99|3494.29|3501.53|3493.83|33
1649057730000|2022-04-04 07:35:30|3501.78|3494.08|3501.75|3494.05|3501.79|3494.09|3501.69|3493.99|23
1649057740000|2022-04-04 07:35:40|3501.77|3494.07|3501.82|3494.12|3501.82|3494.12|3501.66|3493.96|21
1649057750000|2022-04-04 07:35:50|3501.74|3494.04|3501.76|3494.06|3501.83|3494.13|3501.62|3493.92|26
1649057760000|2022-04-04 07:36:00|3501.77|3494.07|3502.18|3494.48|3502.32|3494.62|3501.75|3494.05|26
1649057770000|2022-04-04 07:36:10|3502.22|3494.52|3502.41|3494.71|3502.46|3494.76|3502.04|3494.34|32
1649057780000|2022-04-04 07:36:20|3502.42|3494.72|3504.31|3496.61|3504.41|3496.71|3502.25|3494.55|27
1649057790000|2022-04-04 07:36:30|3504.33|3496.63|3503.62|3495.92|3504.42|3496.72|3503.43|3495.73|34
1649057800000|2022-04-04 07:36:40|3503.66|3495.96|3503.49|3495.79|3504.48|3496.78|3503.49|3495.79|29
1649057810000|2022-04-04 07:36:50|3504.38|3496.68|3504.12|3496.42|3504.48|3496.78|3503.49|3495.79|29
1649057820000|2022-04-04 07:37:00|3504.18|3496.48|3504.52|3496.82|3504.52|3496.82|3503.74|3496.04|17
1649057830000|2022-04-04 07:37:10|3504.68|3496.98|3506.61|3498.91|3506.76|3499.06|3504.68|3496.98|30
1649057840000|2022-04-04 07:37:20|3506.67|3498.97|3506.56|3498.86|3507.09|3499.39|3506.35|3498.65|24
1649057850000|2022-04-04 07:37:30|3506.45|3498.75|3507.09|3499.39|3507.33|3499.63|3506.45|3498.75|33
1649057860000|2022-04-04 07:37:40|3507.03|3499.33|3506.82|3499.12|3507.22|3499.52|3506.82|3499.12|35
1649057870000|2022-04-04 07:37:50|3506.89|3499.19|3506.95|3499.25|3507.19|3499.49|3506.82|3499.12|29
1649057880000|2022-04-04 07:38:00|3507.3|3499.6|3506.45|3498.75|3507.88|3500.18|3505.92|3498.22|36
1649057890000|2022-04-04 07:38:10|3506.17|3498.47|3505.73|3498.03|3506.19|3498.49|3505.27|3497.57|30
1649057900000|2022-04-04 07:38:20|3506.08|3498.38|3505.66|3497.96|3506.08|3498.38|3505.24|3497.54|36
1649057910000|2022-04-04 07:38:30|3505.81|3498.11|3505.61|3497.91|3506.04|3498.34|3505.38|3497.68|33
1649057920000|2022-04-04 07:38:40|3505.5|3497.8|3505.89|3498.19|3506.16|3498.46|3505.5|3497.8|29
1649057930000|2022-04-04 07:38:50|3506.32|3498.62|3506.32|3498.62|3506.55|3498.85|3506.29|3498.59|28
1649057940000|2022-04-04 07:39:00|3506.38|3498.68|3506.25|3498.55|3506.43|3498.73|3506.24|3498.54|27
1649057950000|2022-04-04 07:39:10|3506.26|3498.56|3506.32|3498.62|3506.39|3498.69|3506.13|3498.43|31
1649057960000|2022-04-04 07:39:20|3506.36|3498.66|3506.17|3498.47|3506.36|3498.66|3506.14|3498.44|17
1649057970000|2022-04-04 07:39:30|3506.15|3498.45|3506.13|3498.43|3506.22|3498.52|3506.06|3498.36|26
1649057980000|2022-04-04 07:39:40|3506.15|3498.45|3505.24|3497.54|3506.49|3498.79|3505.19|3497.49|33
1649057990000|2022-04-04 07:39:50|3505.56|3497.86|3505.89|3498.19|3505.93|3498.23|3505.23|3497.53|27
1649058000000|2022-04-04 07:40:00|3505.98|3498.28|3506.77|3499.07|3506.77|3499.07|3505.64|3497.94|23
1649058010000|2022-04-04 07:40:10|3506.82|3499.12|3506.83|3499.13|3506.87|3499.17|3506.79|3499.09|17
1649058020000|2022-04-04 07:40:20|3506.78|3499.08|3507.89|3500.19|3507.89|3500.19|3506.78|3499.08|13
1649058030000|2022-04-04 07:40:30|3507.85|3500.15|3508.21|3500.51|3508.27|3500.57|3507.85|3500.15|15
1649058040000|2022-04-04 07:40:40|3508.27|3500.57|3508.49|3500.79|3508.67|3500.97|3508.2|3500.5|20
1649058050000|2022-04-04 07:40:50|3508.38|3500.68|3508.93|3501.23|3509.15|3501.45|3507.91|3500.21|27
1649058060000|2022-04-04 07:41:00|3508.97|3501.27|3508.69|3500.99|3508.98|3501.28|3508.61|3500.91|28
1649058070000|2022-04-04 07:41:10|3508.73|3501.03|3508.7|3501|3509|3501.3|3508.67|3500.97|14
1649058080000|2022-04-04 07:41:20|3508.67|3500.97|3508.7|3501|3509.29|3501.59|3508.61|3500.91|24
1649058090000|2022-04-04 07:41:30|3508.67|3500.97|3509.08|3501.38|3509.63|3501.93|3508.67|3500.97|31
1649058100000|2022-04-04 07:41:40|3509.09|3501.39|3509.53|3501.83|3509.87|3502.17|3509.02|3501.32|20
1649058110000|2022-04-04 07:41:50|3509.59|3501.89|3509.64|3501.94|3509.97|3502.27|3509.53|3501.83|27
1649058120000|2022-04-04 07:42:00|3509.65|3501.95|3509.91|3502.21|3509.91|3502.21|3509.36|3501.66|19
1649058130000|2022-04-04 07:42:10|3509.92|3502.22|3507.92|3500.22|3509.96|3502.26|3507.92|3500.22|31
1649058140000|2022-04-04 07:42:20|3507.9|3500.2|3507.35|3499.65|3507.99|3500.29|3507.28|3499.58|24
1649058150000|2022-04-04 07:42:30|3507.32|3499.62|3508.06|3500.36|3508.06|3500.36|3507.05|3499.35|32
1649058160000|2022-04-04 07:42:40|3508.29|3500.59|3508.89|3501.19|3509.06|3501.36|3508.23|3500.53|32
1649058170000|2022-04-04 07:42:50|3508.94|3501.24|3509.18|3501.48|3509.81|3502.11|3508.94|3501.24|28
1649058180000|2022-04-04 07:43:00|3508.98|3501.28|3510.66|3502.96|3510.93|3503.23|3508.72|3501.02|30
1649058190000|2022-04-04 07:43:10|3510.81|3503.11|3509.93|3502.23|3510.81|3503.11|3509.73|3502.03|28
1649058200000|2022-04-04 07:43:20|3510.44|3502.74|3509.69|3501.99|3510.65|3502.95|3509.69|3501.99|34
1649058210000|2022-04-04 07:43:30|3510.17|3502.47|3510.4|3502.7|3510.4|3502.7|3509.32|3501.62|21
1649058220000|2022-04-04 07:43:40|3510.3|3502.6|3509.99|3502.29|3510.54|3502.84|3509.77|3502.07|30
1649058230000|2022-04-04 07:43:50|3510|3502.3|3510.62|3502.92|3510.77|3503.07|3509.69|3501.99|30
1649058240000|2022-04-04 07:44:00|3510.58|3502.88|3512.26|3504.56|3512.3|3504.6|3510.57|3502.87|26
1649058250000|2022-04-04 07:44:10|3512.23|3504.53|3512.14|3504.44|3512.23|3504.53|3512.01|3504.31|30
1649058260000|2022-04-04 07:44:20|3512.13|3504.43|3511.57|3503.87|3512.45|3504.75|3511.42|3503.72|23
1649058270000|2022-04-04 07:44:30|3511.56|3503.86|3512.14|3504.44|3512.53|3504.83|3511.55|3503.85|29
1649058280000|2022-04-04 07:44:40|3512.24|3504.54|3512.93|3505.23|3512.97|3505.27|3512.24|3504.54|16
1649058290000|2022-04-04 07:44:50|3512.98|3505.28|3512.38|3504.68|3513.19|3505.49|3511.41|3503.71|27
1649058300000|2022-04-04 07:45:00|3512.47|3504.77|3512.8|3505.1|3512.8|3505.1|3512.34|3504.64|31
1649058310000|2022-04-04 07:45:10|3512.9|3505.2|3513.85|3506.15|3513.93|3506.23|3512.74|3505.04|24
1649058320000|2022-04-04 07:45:20|3513.93|3506.23|3513.69|3505.99|3513.95|3506.25|3513.53|3505.83|24
1649058330000|2022-04-04 07:45:30|3513.61|3505.91|3513.6|3505.9|3513.74|3506.04|3513.54|3505.84|29
1649058340000|2022-04-04 07:45:40|3513.54|3505.84|3511.55|3503.85|3513.55|3505.85|3511.55|3503.85|34
1649058350000|2022-04-04 07:45:50|3511.47|3503.77|3510.89|3503.19|3511.5|3503.8|3510.76|3503.06|29
1649058360000|2022-04-04 07:46:00|3510.88|3503.18|3510.03|3502.33|3511.59|3503.89|3510.03|3502.33|32
1649058370000|2022-04-04 07:46:10|3509.99|3502.29|3509.57|3501.87|3510.6|3502.9|3509.36|3501.66|26
1649058380000|2022-04-04 07:46:20|3509.68|3501.98|3509.69|3501.99|3510.02|3502.32|3509.45|3501.75|34
1649058390000|2022-04-04 07:46:30|3509.68|3501.98|3509.34|3501.64|3509.89|3502.19|3509.34|3501.64|31
1649058400000|2022-04-04 07:46:40|3509.33|3501.63|3510.11|3502.41|3510.12|3502.42|3509.23|3501.53|31
1649058410000|2022-04-04 07:46:50|3510.08|3502.38|3508.62|3500.92|3510.08|3502.38|3508.53|3500.83|29
1649058420000|2022-04-04 07:47:00|3508.8|3501.1|3508.23|3500.53|3508.8|3501.1|3508.16|3500.46|30
1649058430000|2022-04-04 07:47:10|3508.22|3500.52|3508.37|3500.67|3508.37|3500.67|3507.88|3500.18|28
1649058440000|2022-04-04 07:47:20|3508.23|3500.53|3508.33|3500.63|3508.41|3500.71|3508.16|3500.46|29
1649058450000|2022-04-04 07:47:30|3508.41|3500.71|3508.51|3500.81|3508.53|3500.83|3508.2|3500.5|27
1649058460000|2022-04-04 07:47:40|3508.62|3500.92|3509.44|3501.74|3509.74|3502.04|3508.6|3500.9|32
1649058470000|2022-04-04 07:47:50|3509.43|3501.73|3510.81|3503.11|3511.06|3503.36|3509.43|3501.73|31
1649058480000|2022-04-04 07:48:00|3510.85|3503.15|3512.12|3504.42|3512.21|3504.51|3510.71|3503.01|33
1649058490000|2022-04-04 07:48:10|3512.13|3504.43|3512.47|3504.77|3512.64|3504.94|3511.97|3504.27|21
1649058500000|2022-04-04 07:48:20|3512.68|3504.98|3512.58|3504.88|3512.89|3505.19|3512.53|3504.83|25
1649058510000|2022-04-04 07:48:30|3512.74|3505.04|3512.83|3505.13|3512.89|3505.19|3512.53|3504.83|32
1649058520000|2022-04-04 07:48:40|3512.65|3504.95|3515.1|3507.4|3515.43|3507.73|3512.65|3504.95|25
1649058530000|2022-04-04 07:48:50|3515.35|3507.65|3515.84|3508.14|3515.86|3508.16|3514.83|3507.13|32
1649058540000|2022-04-04 07:49:00|3515.85|3508.15|3514.48|3506.78|3515.85|3508.15|3514.48|3506.78|36
1649058550000|2022-04-04 07:49:10|3514.36|3506.66|3513.04|3505.34|3514.53|3506.83|3512.96|3505.26|37
1649058560000|2022-04-04 07:49:20|3513.07|3505.37|3513.95|3506.25|3513.98|3506.28|3512.9|3505.2|27
1649058570000|2022-04-04 07:49:30|3514.09|3506.39|3511.56|3503.86|3514.14|3506.44|3511.53|3503.83|35
1649058580000|2022-04-04 07:49:40|3511.8|3504.1|3510.02|3502.32|3511.81|3504.11|3509.91|3502.21|34
1649058590000|2022-04-04 07:49:50|3510.23|3502.53|3510.8|3503.1|3511.28|3503.58|3510.23|3502.53|33
1649058600000|2022-04-04 07:50:00|3510.77|3503.07|3509.73|3502.03|3510.79|3503.09|3509.73|3502.03|35
1649058610000|2022-04-04 07:50:10|3509.56|3501.86|3509.67|3501.97|3509.69|3501.99|3509.21|3501.51|31
1649058620000|2022-04-04 07:50:20|3509.7|3502|3509.34|3501.64|3509.7|3502|3509.34|3501.64|29
1649058630000|2022-04-04 07:50:30|3509.36|3501.66|3509.28|3501.58|3509.69|3501.99|3509.26|3501.56|22
1649058640000|2022-04-04 07:50:40|3509.14|3501.44|3510.57|3502.87|3510.86|3503.16|3509.12|3501.42|32
1649058650000|2022-04-04 07:50:50|3510.62|3502.92|3510.4|3502.7|3510.89|3503.19|3510.2|3502.5|36
1649058660000|2022-04-04 07:51:00|3510.39|3502.69|3510.48|3502.78|3511.19|3503.49|3510.24|3502.54|34
1649058670000|2022-04-04 07:51:10|3510.98|3503.28|3510.12|3502.42|3511|3503.3|3510.12|3502.42|34
1649058680000|2022-04-04 07:51:20|3510.22|3502.52|3510.56|3502.86|3511.36|3503.66|3510.15|3502.45|30
1649058690000|2022-04-04 07:51:30|3510.64|3502.94|3510.61|3502.91|3510.72|3503.02|3510.39|3502.69|35
1649058700000|2022-04-04 07:51:40|3510.66|3502.96|3510.66|3502.96|3510.71|3503.01|3510.61|3502.91|22
1649058710000|2022-04-04 07:51:50|3510.64|3502.94|3510.56|3502.86|3510.97|3503.27|3510.52|3502.82|22
1649058720000|2022-04-04 07:52:00|3510.54|3502.84|3510.85|3503.15|3510.92|3503.22|3510.32|3502.62|27
1649058730000|2022-04-04 07:52:10|3510.92|3503.22|3509.94|3502.24|3510.92|3503.22|3509.9|3502.2|27
1649058740000|2022-04-04 07:52:20|3510.04|3502.34|3508.33|3500.63|3510.04|3502.34|3508.31|3500.61|38
1649058750000|2022-04-04 07:52:30|3508.23|3500.53|3508.24|3500.54|3508.48|3500.78|3507.58|3499.88|35
1649058760000|2022-04-04 07:52:40|3508.58|3500.88|3508.63|3500.93|3508.96|3501.26|3508.07|3500.37|31
1649058770000|2022-04-04 07:52:50|3508.64|3500.94|3508.58|3500.88|3508.87|3501.17|3508.58|3500.88|28
1649058780000|2022-04-04 07:53:00|3508.63|3500.93|3508.85|3501.15|3509.69|3501.99|3508.44|3500.74|33
1649058790000|2022-04-04 07:53:10|3508.9|3501.2|3509.03|3501.33|3509.54|3501.84|3508.77|3501.07|27
1649058800000|2022-04-04 07:53:20|3509.07|3501.37|3508.85|3501.15|3509.55|3501.85|3508.85|3501.15|31
1649058810000|2022-04-04 07:53:30|3508.81|3501.11|3508.76|3501.06|3508.87|3501.17|3508.44|3500.74|34
1649058820000|2022-04-04 07:53:40|3508.73|3501.03|3508.66|3500.96|3508.75|3501.05|3508.5|3500.8|28
1649058830000|2022-04-04 07:53:50|3508.63|3500.93|3508.66|3500.96|3508.73|3501.03|3508.56|3500.86|37
1649058840000|2022-04-04 07:54:00|3508.62|3500.92|3508.76|3501.06|3508.82|3501.12|3508.56|3500.86|20
1649058850000|2022-04-04 07:54:10|3508.73|3501.03|3508.93|3501.23|3509.27|3501.57|3508.73|3501.03|32
1649058860000|2022-04-04 07:54:20|3508.94|3501.24|3509.7|3502|3509.7|3502|3508.9|3501.2|18
1649058870000|2022-04-04 07:54:30|3509.54|3501.84|3509.46|3501.76|3509.65|3501.95|3509.38|3501.68|12
1649058880000|2022-04-04 07:54:40|3509.47|3501.77|3509.42|3501.72|3509.64|3501.94|3509.42|3501.72|16
1649058890000|2022-04-04 07:54:50|3509.46|3501.76|3508.75|3501.05|3509.46|3501.76|3508.68|3500.98|29
1649058900000|2022-04-04 07:55:00|3508.74|3501.04|3508.24|3500.54|3508.78|3501.08|3508.03|3500.33|30
1649058910000|2022-04-04 07:55:10|3508.21|3500.51|3507.92|3500.22|3508.41|3500.71|3507.64|3499.94|36
1649058920000|2022-04-04 07:55:20|3507.98|3500.28|3508.18|3500.48|3508.22|3500.52|3507.95|3500.25|27
1649058930000|2022-04-04 07:55:30|3507.93|3500.23|3507.68|3499.98|3508.95|3501.25|3507.57|3499.87|35
1649058940000|2022-04-04 07:55:40|3507.64|3499.94|3507.52|3499.82|3507.82|3500.12|3507.34|3499.64|33
1649058950000|2022-04-04 07:55:50|3507.41|3499.71|3507.35|3499.65|3508.15|3500.45|3507.25|3499.55|31
1649058960000|2022-04-04 07:56:00|3507.42|3499.72|3507.33|3499.63|3507.43|3499.73|3507.33|3499.63|19
1649058970000|2022-04-04 07:56:10|3507.43|3499.73|3507.33|3499.63|3507.49|3499.79|3507.33|3499.63|24
1649058980000|2022-04-04 07:56:20|3507.4|3499.7|3507.95|3500.25|3508.01|3500.31|3507.13|3499.43|21
1649058990000|2022-04-04 07:56:30|3507.85|3500.15|3507.37|3499.67|3507.85|3500.15|3507.29|3499.59|23
1649059000000|2022-04-04 07:56:40|3507.39|3499.69|3507.43|3499.73|3507.44|3499.74|3507.09|3499.39|28
1649059010000|2022-04-04 07:56:50|3507.33|3499.63|3507.34|3499.64|3507.65|3499.95|3507.2|3499.5|19
1649059020000|2022-04-04 07:57:00|3507.4|3499.7|3507.19|3499.49|3508|3500.3|3506.21|3498.51|34
1649059030000|2022-04-04 07:57:10|3507.28|3499.58|3506.63|3498.93|3507.29|3499.59|3506.5|3498.8|24
1649059040000|2022-04-04 07:57:20|3506.58|3498.88|3506.17|3498.47|3507.08|3499.38|3506.17|3498.47|36
1649059050000|2022-04-04 07:57:30|3506.16|3498.46|3506.37|3498.67|3506.82|3499.12|3506.16|3498.46|32
1649059060000|2022-04-04 07:57:40|3506.35|3498.65|3503.56|3495.86|3506.97|3499.27|3502.95|3495.25|35
1649059070000|2022-04-04 07:57:50|3503.06|3495.36|3505.14|3497.44|3505.47|3497.77|3503.06|3495.36|35
1649059080000|2022-04-04 07:58:00|3504.64|3496.94|3505.95|3498.25|3506.03|3498.33|3504.19|3496.49|37
1649059090000|2022-04-04 07:58:10|3505.94|3498.24|3508.42|3500.72|3509.02|3501.32|3505.7|3498|34
1649059100000|2022-04-04 07:58:20|3508.3|3500.6|3508.36|3500.66|3508.82|3501.12|3508.24|3500.54|33
1649059110000|2022-04-04 07:58:30|3508.78|3501.08|3508.34|3500.64|3508.83|3501.13|3508.19|3500.49|22
1649059120000|2022-04-04 07:58:40|3508.38|3500.68|3509.15|3501.45|3509.58|3501.88|3508.28|3500.58|29
1649059130000|2022-04-04 07:58:50|3509.14|3501.44|3508.93|3501.23|3509.61|3501.91|3508.92|3501.22|25
1649059140000|2022-04-04 07:59:00|3508.92|3501.22|3510.24|3502.54|3510.41|3502.71|3508.92|3501.22|29
1649059150000|2022-04-04 07:59:10|3510.13|3502.43|3508.03|3500.33|3510.21|3502.51|3508.03|3500.33|34
1649059160000|2022-04-04 07:59:20|3508.09|3500.39|3507.91|3500.21|3508.9|3501.2|3507.75|3500.05|31
1649059170000|2022-04-04 07:59:30|3508.56|3500.86|3507.98|3500.28|3508.73|3501.03|3507.81|3500.11|24
1649059180000|2022-04-04 07:59:40|3508.71|3501.01|3507.5|3499.8|3508.71|3501.01|3507.5|3499.8|33
1649059190000|2022-04-04 07:59:50|3507.59|3499.89|3506.61|3498.91|3507.78|3500.08|3506.61|3498.91|39
1649059200000|2022-04-04 08:00:00|3507.13|3499.43|3507.17|3499.47|3507.49|3499.79|3506.9|3499.2|32
1649059210000|2022-04-04 08:00:10|3507.18|3499.48|3507.01|3499.31|3507.25|3499.55|3506.86|3499.16|31
1649059220000|2022-04-04 08:00:20|3507.02|3499.32|3507.16|3499.46|3507.16|3499.46|3506.92|3499.22|22
1649059230000|2022-04-04 08:00:30|3507.15|3499.45|3507.11|3499.41|3507.24|3499.54|3507.07|3499.37|22
1649059240000|2022-04-04 08:00:40|3507.17|3499.47|3507.72|3500.02|3507.72|3500.02|3506.75|3499.05|23
1649059250000|2022-04-04 08:00:50|3507.75|3500.05|3507.7|3500|3507.86|3500.16|3507.23|3499.53|32
1649059260000|2022-04-04 08:01:00|3508.37|3500.67|3508.85|3501.15|3509.13|3501.43|3507.18|3499.48|25
1649059270000|2022-04-04 08:01:10|3508.88|3501.18|3508.21|3500.51|3509.24|3501.54|3508.19|3500.49|32
1649059280000|2022-04-04 08:01:20|3508.26|3500.56|3507.7|3500|3508.55|3500.85|3507.68|3499.98|33
1649059290000|2022-04-04 08:01:30|3507.71|3500.01|3504.3|3496.6|3507.77|3500.07|3503.95|3496.25|39
1649059300000|2022-04-04 08:01:40|3504.55|3496.85|3503.93|3496.23|3504.98|3497.28|3503.83|3496.13|39
1649059310000|2022-04-04 08:01:50|3503.82|3496.12|3503.33|3495.63|3503.88|3496.18|3503.02|3495.32|37
1649059320000|2022-04-04 08:02:00|3503.17|3495.47|3503.82|3496.12|3504.46|3496.76|3502.54|3494.84|35
1649059330000|2022-04-04 08:02:10|3503.96|3496.26|3502.46|3494.76|3503.99|3496.29|3502.37|3494.67|35
1649059340000|2022-04-04 08:02:20|3502.45|3494.75|3502.04|3494.34|3502.45|3494.75|3501.43|3493.73|34
1649059350000|2022-04-04 08:02:30|3501.83|3494.13|3501.71|3494.01|3502.01|3494.31|3501.18|3493.48|28
1649059360000|2022-04-04 08:02:40|3501.63|3493.93|3500.97|3493.27|3501.67|3493.97|3500.75|3493.05|33
1649059370000|2022-04-04 08:02:50|3500.89|3493.19|3502.24|3494.54|3502.51|3494.81|3500.88|3493.18|33
1649059380000|2022-04-04 08:03:00|3501.95|3494.25|3500.45|3492.75|3502.02|3494.32|3500.45|3492.75|38
1649059390000|2022-04-04 08:03:10|3500.85|3493.15|3499.96|3492.26|3501.03|3493.33|3499.79|3492.09|36
1649059400000|2022-04-04 08:03:20|3500.31|3492.61|3499.91|3492.21|3500.82|3493.12|3499.14|3491.44|35
1649059410000|2022-04-04 08:03:30|3500.24|3492.54|3500.15|3492.45|3500.64|3492.94|3499.64|3491.94|35
1649059420000|2022-04-04 08:03:40|3500.09|3492.39|3500.47|3492.77|3501.16|3493.46|3499.77|3492.07|37
1649059430000|2022-04-04 08:03:50|3500.58|3492.88|3498.79|3491.09|3500.73|3493.03|3498.64|3490.94|33
1649059440000|2022-04-04 08:04:00|3498.81|3491.11|3500.85|3493.15|3500.85|3493.15|3498.81|3491.11|35
1649059450000|2022-04-04 08:04:10|3500.66|3492.96|3500.88|3493.18|3501.78|3494.08|3499.97|3492.27|38
1649059460000|2022-04-04 08:04:20|3500.82|3493.12|3500.9|3493.2|3501.48|3493.78|3500.36|3492.66|29
1649059470000|2022-04-04 08:04:30|3500.64|3492.94|3500.8|3493.1|3501.88|3494.18|3500.64|3492.94|26
1649059480000|2022-04-04 08:04:40|3500.72|3493.02|3502.48|3494.78|3502.75|3495.05|3500.72|3493.02|28
1649059490000|2022-04-04 08:04:50|3502.56|3494.86|3504.16|3496.46|3504.45|3496.75|3502.53|3494.83|34
1649059500000|2022-04-04 08:05:00|3504.38|3496.68|3505.86|3498.16|3505.98|3498.28|3504.16|3496.46|33
1649059510000|2022-04-04 08:05:10|3505.83|3498.13|3505.25|3497.55|3505.92|3498.22|3505.25|3497.55|25
1649059520000|2022-04-04 08:05:20|3505.14|3497.44|3504.4|3496.7|3505.14|3497.44|3504.4|3496.7|20
1649059530000|2022-04-04 08:05:30|3504.39|3496.69|3504.77|3497.07|3504.82|3497.12|3504.01|3496.31|32
1649059540000|2022-04-04 08:05:40|3504.87|3497.17|3504.89|3497.19|3504.94|3497.24|3504.57|3496.87|17
1649059550000|2022-04-04 08:05:50|3504.74|3497.04|3504.1|3496.4|3504.78|3497.08|3503.86|3496.16|28
1649059560000|2022-04-04 08:06:00|3504.53|3496.83|3505.01|3497.31|3505.11|3497.41|3504.45|3496.75|31
1649059570000|2022-04-04 08:06:10|3505.46|3497.76|3503.57|3495.87|3505.46|3497.76|3503.56|3495.86|33
1649059580000|2022-04-04 08:06:20|3503.69|3495.99|3503.47|3495.77|3504.34|3496.64|3503.36|3495.66|37
1649059590000|2022-04-04 08:06:30|3503.46|3495.76|3502.78|3495.08|3503.61|3495.91|3502.74|3495.04|37
1649059600000|2022-04-04 08:06:40|3502.74|3495.04|3502.98|3495.28|3503.04|3495.34|3502.64|3494.94|34
1649059610000|2022-04-04 08:06:50|3502.97|3495.27|3502.33|3494.63|3502.97|3495.27|3502.25|3494.55|26
1649059620000|2022-04-04 08:07:00|3502.36|3494.66|3502.86|3495.16|3503.51|3495.81|3502.25|3494.55|29
1649059630000|2022-04-04 08:07:10|3502.66|3494.96|3503.96|3496.26|3504.46|3496.76|3502.66|3494.96|24
1649059640000|2022-04-04 08:07:20|3503.78|3496.08|3503.7|3496|3503.78|3496.08|3503.11|3495.41|27
1649059650000|2022-04-04 08:07:30|3503.71|3496.01|3503.72|3496.02|3504.51|3496.81|3503.07|3495.37|35
1649059660000|2022-04-04 08:07:40|3503.9|3496.2|3503.71|3496.01|3504.36|3496.66|3503.42|3495.72|36
1649059670000|2022-04-04 08:07:50|3503.64|3495.94|3502.45|3494.75|3503.75|3496.05|3502.45|3494.75|34
1649059680000|2022-04-04 08:08:00|3502.53|3494.83|3501.37|3493.67|3502.53|3494.83|3501.25|3493.55|38
1649059690000|2022-04-04 08:08:10|3501.25|3493.55|3498.99|3491.29|3501.25|3493.55|3498.99|3491.29|30
1649059700000|2022-04-04 08:08:20|3499.1|3491.4|3500.96|3493.26|3500.96|3493.26|3499.03|3491.33|33
1649059710000|2022-04-04 08:08:30|3500.95|3493.25|3499.18|3491.48|3500.95|3493.25|3499.18|3491.48|35
1649059720000|2022-04-04 08:08:40|3499.2|3491.5|3500.27|3492.57|3500.44|3492.74|3499.17|3491.47|30
1649059730000|2022-04-04 08:08:50|3500.31|3492.61|3500.24|3492.54|3500.33|3492.63|3499.85|3492.15|25
1649059740000|2022-04-04 08:09:00|3500.23|3492.53|3499.86|3492.16|3500.3|3492.6|3499.69|3491.99|22
1649059750000|2022-04-04 08:09:10|3499.87|3492.17|3499.8|3492.1|3500.45|3492.75|3499.7|3492|25
1649059760000|2022-04-04 08:09:20|3500.38|3492.68|3500.36|3492.66|3500.51|3492.81|3499.72|3492.02|28
1649059770000|2022-04-04 08:09:30|3500.38|3492.68|3500.37|3492.67|3500.51|3492.81|3500.28|3492.58|26
1649059780000|2022-04-04 08:09:40|3500.67|3492.97|3500.25|3492.55|3500.69|3492.99|3499.86|3492.16|31
1649059790000|2022-04-04 08:09:50|3500.24|3492.54|3500.28|3492.58|3500.73|3493.03|3500.24|3492.54|17
1649059800000|2022-04-04 08:10:00|3500.32|3492.62|3500.56|3492.86|3500.69|3492.99|3500.32|3492.62|26
1649059810000|2022-04-04 08:10:10|3500.57|3492.87|3499.96|3492.26|3500.58|3492.88|3499.96|3492.26|11
1649059820000|2022-04-04 08:10:20|3500.01|3492.31|3500.59|3492.89|3500.59|3492.89|3499.87|3492.17|24
1649059830000|2022-04-04 08:10:30|3500.66|3492.96|3501.13|3493.43|3501.13|3493.43|3500.66|3492.96|11
1649059840000|2022-04-04 08:10:40|3501.23|3493.53|3500.94|3493.24|3501.23|3493.53|3500.94|3493.24|12
1649059850000|2022-04-04 08:10:50|3501.06|3493.36|3501.13|3493.43|3501.13|3493.43|3500.94|3493.24|16
1649059860000|2022-04-04 08:11:00|3501.29|3493.59|3501.21|3493.51|3501.35|3493.65|3501.13|3493.43|4
1649059870000|2022-04-04 08:11:10|3501.2|3493.5|3501.29|3493.59|3501.39|3493.69|3501.13|3493.43|15
1649059880000|2022-04-04 08:11:20|3501.28|3493.58|3502.62|3494.92|3502.79|3495.09|3501.15|3493.45|20
1649059890000|2022-04-04 08:11:30|3502.95|3495.25|3503.13|3495.43|3503.16|3495.46|3502.77|3495.07|31
1649059900000|2022-04-04 08:11:40|3503.16|3495.46|3502.97|3495.27|3503.21|3495.51|3502.94|3495.24|26
1649059910000|2022-04-04 08:11:50|3502.99|3495.29|3502.65|3494.95|3503.03|3495.33|3502.5|3494.8|29
1649059920000|2022-04-04 08:12:00|3502.67|3494.97|3502.93|3495.23|3503.23|3495.53|3502.65|3494.95|21
1649059930000|2022-04-04 08:12:10|3503.03|3495.33|3503.14|3495.44|3503.98|3496.28|3502.83|3495.13|31
1649059940000|2022-04-04 08:12:20|3503.45|3495.75|3502.88|3495.18|3503.53|3495.83|3502.84|3495.14|31
1649059950000|2022-04-04 08:12:30|3502.86|3495.16|3502.5|3494.8|3503.11|3495.41|3502.46|3494.76|24
1649059960000|2022-04-04 08:12:40|3502.51|3494.81|3502.75|3495.05|3503.22|3495.52|3502.51|3494.81|19
1649059970000|2022-04-04 08:12:50|3502.76|3495.06|3502.62|3494.92|3502.79|3495.09|3502.48|3494.78|23
1649059980000|2022-04-04 08:13:00|3502.7|3495|3502.45|3494.75|3503.12|3495.42|3502.45|3494.75|22
1649059990000|2022-04-04 08:13:10|3502.58|3494.88|3502.51|3494.81|3502.81|3495.11|3502.11|3494.41|19
1649060000000|2022-04-04 08:13:20|3502.19|3494.49|3501.83|3494.13|3502.19|3494.49|3501.34|3493.64|34
1649060010000|2022-04-04 08:13:30|3501.73|3494.03|3501.57|3493.87|3501.85|3494.15|3501.57|3493.87|18
1649060020000|2022-04-04 08:13:40|3501.61|3493.91|3501.54|3493.84|3501.93|3494.23|3501.54|3493.84|17
1649060030000|2022-04-04 08:13:50|3501.47|3493.77|3501.72|3494.02|3501.72|3494.02|3501.32|3493.62|26
1649060040000|2022-04-04 08:14:00|3501.6|3493.9|3501.23|3493.53|3501.74|3494.04|3501.23|3493.53|25
1649060050000|2022-04-04 08:14:10|3501.24|3493.54|3501.26|3493.56|3501.49|3493.79|3500.93|3493.23|24
1649060060000|2022-04-04 08:14:20|3501.27|3493.57|3501.19|3493.49|3501.35|3493.65|3500.93|3493.23|17
1649060070000|2022-04-04 08:14:30|3501.32|3493.62|3501.07|3493.37|3501.9|3494.2|3500.84|3493.14|32
1649060080000|2022-04-04 08:14:40|3500.99|3493.29|3501.04|3493.34|3501.51|3493.81|3500.78|3493.08|32
1649060090000|2022-04-04 08:14:50|3500.78|3493.08|3501.42|3493.72|3501.76|3494.06|3500.78|3493.08|23
1649060100000|2022-04-04 08:15:00|3501.3|3493.6|3502.15|3494.45|3502.22|3494.52|3501.13|3493.43|33
1649060110000|2022-04-04 08:15:10|3502.1|3494.4|3502.1|3494.4|3502.73|3495.03|3501.39|3493.69|34
1649060120000|2022-04-04 08:15:20|3502.53|3494.83|3503.11|3495.41|3503.73|3496.03|3502.17|3494.47|28
1649060130000|2022-04-04 08:15:30|3503.1|3495.4|3503.31|3495.61|3503.32|3495.62|3503.09|3495.39|12
1649060140000|2022-04-04 08:15:40|3503.3|3495.6|3503.66|3495.96|3503.7|3496|3503.1|3495.4|22
1649060150000|2022-04-04 08:15:50|3504.08|3496.38|3504.08|3496.38|3504.12|3496.42|3503.98|3496.28|12
1649060160000|2022-04-04 08:16:00|3504.12|3496.42|3503.67|3495.97|3504.12|3496.42|3503.67|3495.97|19
1649060170000|2022-04-04 08:16:10|3503.57|3495.87|3502.55|3494.85|3503.7|3496|3502.55|3494.85|31
1649060180000|2022-04-04 08:16:20|3502.67|3494.97|3502.9|3495.2|3502.9|3495.2|3502.43|3494.73|36
1649060190000|2022-04-04 08:16:30|3502.96|3495.26|3503.65|3495.95|3503.81|3496.11|3502.92|3495.22|27
1649060200000|2022-04-04 08:16:40|3503.34|3495.64|3503.53|3495.83|3503.81|3496.11|3503.34|3495.64|28
1649060210000|2022-04-04 08:16:50|3503.54|3495.84|3503.44|3495.74|3503.86|3496.16|3503.36|3495.66|32
1649060220000|2022-04-04 08:17:00|3503.34|3495.64|3502.44|3494.74|3503.49|3495.79|3502.44|3494.74|31
1649060230000|2022-04-04 08:17:10|3502.45|3494.75|3502.67|3494.97|3503.04|3495.34|3502.44|3494.74|27
1649060240000|2022-04-04 08:17:20|3502.66|3494.96|3502.53|3494.83|3502.95|3495.25|3502.45|3494.75|28
1649060250000|2022-04-04 08:17:30|3502.42|3494.72|3501.66|3493.96|3502.6|3494.9|3501.52|3493.82|32
1649060260000|2022-04-04 08:17:40|3501.03|3493.33|3501.17|3493.47|3501.75|3494.05|3500.81|3493.11|27
1649060270000|2022-04-04 08:17:50|3501.15|3493.45|3498.36|3490.66|3501.28|3493.58|3497.55|3489.85|39
1649060280000|2022-04-04 08:18:00|3498.13|3490.43|3497.64|3489.94|3498.25|3490.55|3497.33|3489.63|34
1649060290000|2022-04-04 08:18:10|3497.34|3489.64|3498.36|3490.66|3498.75|3491.05|3496.87|3489.17|35
1649060300000|2022-04-04 08:18:20|3497.8|3490.1|3498.55|3490.85|3498.78|3491.08|3497.74|3490.04|31
1649060310000|2022-04-04 08:18:30|3498.18|3490.48|3497.34|3489.64|3498.79|3491.09|3497.12|3489.42|33
1649060320000|2022-04-04 08:18:40|3497.44|3489.74|3495.86|3488.16|3498.44|3490.74|3495.46|3487.76|36
1649060330000|2022-04-04 08:18:50|3495.37|3487.67|3495.92|3488.22|3496.59|3488.89|3495.18|3487.48|40
1649060340000|2022-04-04 08:19:00|3495.81|3488.11|3495.73|3488.03|3496.51|3488.81|3495.38|3487.68|38
1649060350000|2022-04-04 08:19:10|3496.3|3488.6|3495.27|3487.57|3496.3|3488.6|3494.93|3487.23|39
1649060360000|2022-04-04 08:19:20|3495.21|3487.51|3496.32|3488.62|3496.95|3489.25|3495.2|3487.5|35
1649060370000|2022-04-04 08:19:30|3496.54|3488.84|3496.48|3488.78|3496.54|3488.84|3495.95|3488.25|35
1649060380000|2022-04-04 08:19:40|3496.45|3488.75|3496.42|3488.72|3496.66|3488.96|3496.14|3488.44|35
1649060390000|2022-04-04 08:19:50|3496.45|3488.75|3496.17|3488.47|3496.59|3488.89|3495.96|3488.26|30
1649060400000|2022-04-04 08:20:00|3496.29|3488.59|3496.28|3488.58|3496.55|3488.85|3495.95|3488.25|34
1649060410000|2022-04-04 08:20:10|3496.3|3488.6|3497.56|3489.86|3498.23|3490.53|3496.07|3488.37|37
1649060420000|2022-04-04 08:20:20|3497.57|3489.87|3496.53|3488.83|3499.18|3491.48|3496.53|3488.83|34
1649060430000|2022-04-04 08:20:30|3496.47|3488.77|3496.14|3488.44|3496.78|3489.08|3496|3488.3|38
1649060440000|2022-04-04 08:20:40|3496.1|3488.4|3496.05|3488.35|3496.69|3488.99|3495.81|3488.11|35
1649060450000|2022-04-04 08:20:50|3496.04|3488.34|3496.51|3488.81|3496.51|3488.81|3495.03|3487.33|32
1649060460000|2022-04-04 08:21:00|3496.3|3488.6|3497.7|3490|3497.88|3490.18|3496.24|3488.54|33
1649060470000|2022-04-04 08:21:10|3497.29|3489.59|3498.8|3491.1|3499.02|3491.32|3497.26|3489.56|28
1649060480000|2022-04-04 08:21:20|3498.45|3490.75|3498.68|3490.98|3498.99|3491.29|3497.91|3490.21|34
1649060490000|2022-04-04 08:21:30|3498.18|3490.48|3498.7|3491|3498.87|3491.17|3497.83|3490.13|35
1649060500000|2022-04-04 08:21:40|3498.27|3490.57|3498.21|3490.51|3499.01|3491.31|3498.12|3490.42|33
1649060510000|2022-04-04 08:21:50|3498.2|3490.5|3498.14|3490.44|3498.78|3491.08|3498.13|3490.43|33
1649060520000|2022-04-04 08:22:00|3498.17|3490.47|3498.23|3490.53|3498.89|3491.19|3498|3490.3|36
1649060530000|2022-04-04 08:22:10|3498.2|3490.5|3498.99|3491.29|3498.99|3491.29|3498.13|3490.43|34
1649060540000|2022-04-04 08:22:20|3498.97|3491.27|3498.7|3491|3499.73|3492.03|3498.7|3491|39
1649060550000|2022-04-04 08:22:30|3498.11|3490.41|3498.59|3490.89|3498.92|3491.22|3497.83|3490.13|37
1649060560000|2022-04-04 08:22:40|3498.87|3491.17|3499.42|3491.72|3499.6|3491.9|3498.72|3491.02|33
1649060570000|2022-04-04 08:22:50|3499.19|3491.49|3499.36|3491.66|3499.66|3491.96|3499.06|3491.36|38
1649060580000|2022-04-04 08:23:00|3499.66|3491.96|3499.87|3492.17|3500.09|3492.39|3499.08|3491.38|33
1649060590000|2022-04-04 08:23:10|3499.84|3492.14|3498.13|3490.43|3500.22|3492.52|3498.09|3490.39|31
1649060600000|2022-04-04 08:23:20|3498.09|3490.39|3498.2|3490.5|3498.36|3490.66|3497.96|3490.26|34
1649060610000|2022-04-04 08:23:30|3498.17|3490.47|3498.13|3490.43|3498.32|3490.62|3497.98|3490.28|34
1649060620000|2022-04-04 08:23:40|3498.12|3490.42|3498.04|3490.34|3498.22|3490.52|3497.94|3490.24|28
1649060630000|2022-04-04 08:23:50|3497.95|3490.25|3497.8|3490.1|3498.36|3490.66|3497.77|3490.07|36
1649060640000|2022-04-04 08:24:00|3497.75|3490.05|3498.19|3490.49|3498.32|3490.62|3497.57|3489.87|30
1649060650000|2022-04-04 08:24:10|3497.84|3490.14|3498.07|3490.37|3498.66|3490.96|3497.8|3490.1|34
1649060660000|2022-04-04 08:24:20|3497.9|3490.2|3498.09|3490.39|3498.24|3490.54|3497.84|3490.14|22
1649060670000|2022-04-04 08:24:30|3497.87|3490.17|3496.78|3489.08|3498.08|3490.38|3496.36|3488.66|37
1649060680000|2022-04-04 08:24:40|3496.47|3488.77|3496.49|3488.79|3497|3489.3|3496.4|3488.7|31
1649060690000|2022-04-04 08:24:50|3496.48|3488.78|3495.34|3487.64|3496.75|3489.05|3495.34|3487.64|25
1649060700000|2022-04-04 08:25:00|3495.44|3487.74|3495.17|3487.47|3495.53|3487.83|3494.67|3486.97|37
1649060710000|2022-04-04 08:25:10|3495.06|3487.36|3496.48|3488.78|3496.8|3489.1|3494.86|3487.16|36
1649060720000|2022-04-04 08:25:20|3496.55|3488.85|3496.76|3489.06|3496.97|3489.27|3496.4|3488.7|33
1649060730000|2022-04-04 08:25:30|3496.66|3488.96|3497.56|3489.86|3497.98|3490.28|3496.45|3488.75|30
1649060740000|2022-04-04 08:25:40|3497.48|3489.78|3497.61|3489.91|3498.01|3490.31|3497.46|3489.76|35
1649060750000|2022-04-04 08:25:50|3497.63|3489.93|3497.76|3490.06|3498.07|3490.37|3497.49|3489.79|31
1649060760000|2022-04-04 08:26:00|3497.72|3490.02|3497.62|3489.92|3497.86|3490.16|3497.29|3489.59|31
1649060770000|2022-04-04 08:26:10|3497.71|3490.01|3498.98|3491.28|3498.99|3491.29|3497.42|3489.72|25
1649060780000|2022-04-04 08:26:20|3499.01|3491.31|3500.9|3493.2|3501.14|3493.44|3498.94|3491.24|32
1649060790000|2022-04-04 08:26:30|3500.91|3493.21|3502.59|3494.89|3502.59|3494.89|3500.77|3493.07|32
1649060800000|2022-04-04 08:26:40|3502.69|3494.99|3501.66|3493.96|3502.8|3495.1|3501.64|3493.94|32
1649060810000|2022-04-04 08:26:50|3501.64|3493.94|3500.85|3493.15|3501.64|3493.94|3500.85|3493.15|19
1649060820000|2022-04-04 08:27:00|3500.88|3493.18|3501.05|3493.35|3501.76|3494.06|3500.88|3493.18|34
1649060830000|2022-04-04 08:27:10|3501.06|3493.36|3501.04|3493.34|3501.13|3493.43|3500.82|3493.12|29
1649060840000|2022-04-04 08:27:20|3501.08|3493.38|3500.95|3493.25|3501.63|3493.93|3500.77|3493.07|34
1649060850000|2022-04-04 08:27:30|3500.94|3493.24|3500.73|3493.03|3500.97|3493.27|3500.48|3492.78|33
1649060860000|2022-04-04 08:27:40|3500.71|3493.01|3500.79|3493.09|3500.8|3493.1|3500.51|3492.81|22
1649060870000|2022-04-04 08:27:50|3500.85|3493.15|3501|3493.3|3501.16|3493.46|3500.85|3493.15|22
1649060880000|2022-04-04 08:28:00|3500.82|3493.12|3500.98|3493.28|3501.13|3493.43|3500.82|3493.12|30
1649060890000|2022-04-04 08:28:10|3500.95|3493.25|3500.82|3493.12|3501.01|3493.31|3500.82|3493.12|22
1649060900000|2022-04-04 08:28:20|3500.84|3493.14|3499.13|3491.43|3500.96|3493.26|3499.1|3491.4|27
1649060910000|2022-04-04 08:28:30|3499.18|3491.48|3499.26|3491.56|3499.26|3491.56|3497.84|3490.14|35
1649060920000|2022-04-04 08:28:40|3499.1|3491.4|3499.09|3491.39|3500.23|3492.53|3498.96|3491.26|38
1649060930000|2022-04-04 08:28:50|3499.13|3491.43|3499.2|3491.5|3499.78|3492.08|3499.1|3491.4|35
1649060940000|2022-04-04 08:29:00|3499.41|3491.71|3499.36|3491.66|3499.78|3492.08|3499.08|3491.38|33
1649060950000|2022-04-04 08:29:10|3499.38|3491.68|3499.14|3491.44|3500|3492.3|3499.14|3491.44|31
1649060960000|2022-04-04 08:29:20|3499.25|3491.55|3499.68|3491.98|3499.71|3492.01|3499.19|3491.49|27
1649060970000|2022-04-04 08:29:30|3499.59|3491.89|3499.56|3491.86|3499.61|3491.91|3499.44|3491.74|17
1649060980000|2022-04-04 08:29:40|3499.59|3491.89|3499.9|3492.2|3499.9|3492.2|3499.48|3491.78|29
1649060990000|2022-04-04 08:29:50|3499.84|3492.14|3499.59|3491.89|3499.84|3492.14|3499.45|3491.75|27
1649061000000|2022-04-04 08:30:00|3499.94|3492.24|3500.23|3492.53|3500.33|3492.63|3499.85|3492.15|32
1649061010000|2022-04-04 08:30:10|3500.26|3492.56|3500.07|3492.37|3500.86|3493.16|3500.06|3492.36|24
1649061020000|2022-04-04 08:30:20|3500.22|3492.52|3500.19|3492.49|3500.65|3492.95|3500.03|3492.33|28
1649061030000|2022-04-04 08:30:30|3500.18|3492.48|3500.33|3492.63|3500.61|3492.91|3500.14|3492.44|29
1649061040000|2022-04-04 08:30:40|3500.22|3492.52|3499.91|3492.21|3501.11|3493.41|3499.39|3491.69|32
1649061050000|2022-04-04 08:30:50|3499.54|3491.84|3499.35|3491.65|3500.12|3492.42|3499.26|3491.56|32
1649061060000|2022-04-04 08:31:00|3499.4|3491.7|3499.3|3491.6|3499.9|3492.2|3499.12|3491.42|33
1649061070000|2022-04-04 08:31:10|3499.31|3491.61|3498.94|3491.24|3499.92|3492.22|3498.9|3491.2|28
1649061080000|2022-04-04 08:31:20|3498.91|3491.21|3498.27|3490.57|3499.33|3491.63|3498.2|3490.5|35
1649061090000|2022-04-04 08:31:30|3498.29|3490.59|3498.21|3490.51|3498.34|3490.64|3497.92|3490.22|36
1649061100000|2022-04-04 08:31:40|3498.25|3490.55|3498.94|3491.24|3500.03|3492.33|3498.13|3490.43|34
1649061110000|2022-04-04 08:31:50|3498.98|3491.28|3499.36|3491.66|3500.15|3492.45|3497.94|3490.24|30
1649061120000|2022-04-04 08:32:00|3499.52|3491.82|3499.52|3491.82|3500.18|3492.48|3499.15|3491.45|33
1649061130000|2022-04-04 08:32:10|3499.01|3491.31|3499.57|3491.87|3499.88|3492.18|3498.92|3491.22|30
1649061140000|2022-04-04 08:32:20|3499.22|3491.52|3498.92|3491.22|3499.42|3491.72|3498.73|3491.03|31
1649061150000|2022-04-04 08:32:30|3498.93|3491.23|3499.01|3491.31|3499.81|3492.11|3498.46|3490.76|27
1649061160000|2022-04-04 08:32:40|3499.07|3491.37|3498.87|3491.17|3499.57|3491.87|3498.87|3491.17|26
1649061170000|2022-04-04 08:32:50|3498.9|3491.2|3499.39|3491.69|3499.45|3491.75|3498.84|3491.14|26
1649061180000|2022-04-04 08:33:00|3499.37|3491.67|3499.37|3491.67|3499.4|3491.7|3498.63|3490.93|24
1649061190000|2022-04-04 08:33:10|3499.36|3491.66|3500.29|3492.59|3500.56|3492.86|3499.32|3491.62|20
1649061200000|2022-04-04 08:33:20|3500.16|3492.46|3500.21|3492.51|3500.57|3492.87|3500.16|3492.46|25
1649061210000|2022-04-04 08:33:30|3500.28|3492.58|3500.35|3492.65|3500.52|3492.82|3500.08|3492.38|25
1649061220000|2022-04-04 08:33:40|3500.52|3492.82|3501.28|3493.58|3501.47|3493.77|3499.88|3492.18|26
1649061230000|2022-04-04 08:33:50|3501.34|3493.64|3502.33|3494.63|3502.82|3495.12|3501.34|3493.64|24
1649061240000|2022-04-04 08:34:00|3502.46|3494.76|3502.78|3495.08|3503.33|3495.63|3502.25|3494.55|24
1649061250000|2022-04-04 08:34:10|3502.7|3495|3506.89|3499.19|3507.04|3499.34|3502.7|3495|35
1649061260000|2022-04-04 08:34:20|3507.19|3499.49|3509.11|3501.41|3509.27|3501.57|3506.57|3498.87|37
1649061270000|2022-04-04 08:34:30|3508.88|3501.18|3508.29|3500.59|3509.6|3501.9|3508.29|3500.59|38
1649061280000|2022-04-04 08:34:40|3507.73|3500.03|3506.77|3499.07|3507.97|3500.27|3505.79|3498.09|37
1649061290000|2022-04-04 08:34:50|3506.41|3498.71|3504.59|3496.89|3506.86|3499.16|3503.61|3495.91|39
1649061300000|2022-04-04 08:35:00|3504.52|3496.82|3505.57|3497.87|3505.71|3498.01|3504.44|3496.74|40
1649061310000|2022-04-04 08:35:10|3505.39|3497.69|3504.6|3496.9|3506.04|3498.34|3504.51|3496.81|39
1649061320000|2022-04-04 08:35:20|3504.61|3496.91|3504.13|3496.43|3504.65|3496.95|3503.5|3495.8|35
1649061330000|2022-04-04 08:35:30|3504.18|3496.48|3503.31|3495.61|3504.18|3496.48|3502.99|3495.29|37
1649061340000|2022-04-04 08:35:40|3503.32|3495.62|3503.9|3496.2|3504.05|3496.35|3503.3|3495.6|36
1649061350000|2022-04-04 08:35:50|3503.72|3496.02|3503.69|3495.99|3504.01|3496.31|3503.26|3495.56|35
1649061360000|2022-04-04 08:36:00|3503.7|3496|3502.06|3494.36|3503.76|3496.06|3501.99|3494.29|35
1649061370000|2022-04-04 08:36:10|3501.98|3494.28|3501.11|3493.41|3502.42|3494.72|3501.11|3493.41|29
1649061380000|2022-04-04 08:36:20|3500.92|3493.22|3500.39|3492.69|3500.94|3493.24|3500.39|3492.69|32
1649061390000|2022-04-04 08:36:30|3500.56|3492.86|3501.31|3493.61|3501.31|3493.61|3500.31|3492.61|38
1649061400000|2022-04-04 08:36:40|3501.06|3493.36|3501.66|3493.96|3501.91|3494.21|3500.72|3493.02|35
1649061410000|2022-04-04 08:36:50|3501.31|3493.61|3502.39|3494.69|3502.62|3494.92|3501.27|3493.57|32
1649061420000|2022-04-04 08:37:00|3502.46|3494.76|3502.8|3495.1|3502.83|3495.13|3502.34|3494.64|36
1649061430000|2022-04-04 08:37:10|3502.67|3494.97|3503.83|3496.13|3504.31|3496.61|3502.34|3494.64|33
1649061440000|2022-04-04 08:37:20|3503.95|3496.25|3504.65|3496.95|3504.76|3497.06|3503.87|3496.17|34
1649061450000|2022-04-04 08:37:30|3504.7|3497|3504.84|3497.14|3504.84|3497.14|3504.36|3496.66|37
1649061460000|2022-04-04 08:37:40|3504.62|3496.92|3505.22|3497.52|3505.22|3497.52|3504.62|3496.92|34
1649061470000|2022-04-04 08:37:50|3504.91|3497.21|3505.68|3497.98|3505.68|3497.98|3504.74|3497.04|23
1649061480000|2022-04-04 08:38:00|3505.22|3497.52|3505.68|3497.98|3505.69|3497.99|3504.95|3497.25|38
1649061490000|2022-04-04 08:38:10|3505.5|3497.8|3505.72|3498.02|3505.9|3498.2|3505.43|3497.73|28
1649061500000|2022-04-04 08:38:20|3505.81|3498.11|3505.73|3498.03|3505.85|3498.15|3505.27|3497.57|31
1649061510000|2022-04-04 08:38:30|3505.53|3497.83|3505.42|3497.72|3505.8|3498.1|3505.05|3497.35|34
1649061520000|2022-04-04 08:38:40|3505.28|3497.58|3505.63|3497.93|3505.95|3498.25|3505.28|3497.58|30
1649061530000|2022-04-04 08:38:50|3505.6|3497.9|3505.5|3497.8|3505.8|3498.1|3505.5|3497.8|22
1649061540000|2022-04-04 08:39:00|3505.34|3497.64|3502.93|3495.23|3505.6|3497.9|3502.6|3494.9|34
1649061550000|2022-04-04 08:39:10|3502.95|3495.25|3501.63|3493.93|3502.95|3495.25|3501.52|3493.82|29
1649061560000|2022-04-04 08:39:20|3501.56|3493.86|3500.71|3493.01|3501.71|3494.01|3500.22|3492.52|29
1649061570000|2022-04-04 08:39:30|3500.51|3492.81|3500.61|3492.91|3500.99|3493.29|3500.19|3492.49|40
1649061580000|2022-04-04 08:39:40|3500.4|3492.7|3500.37|3492.67|3500.57|3492.87|3500.17|3492.47|31
1649061590000|2022-04-04 08:39:50|3500.32|3492.62|3500.4|3492.7|3500.54|3492.84|3500.16|3492.46|29
1649061600000|2022-04-04 08:40:00|3500.38|3492.68|3499.77|3492.07|3500.38|3492.68|3499.76|3492.06|34
1649061610000|2022-04-04 08:40:10|3499.87|3492.17|3500.36|3492.66|3500.54|3492.84|3499.72|3492.02|30
1649061620000|2022-04-04 08:40:20|3500.25|3492.55|3500.05|3492.35|3500.62|3492.92|3499.83|3492.13|34
1649061630000|2022-04-04 08:40:30|3499.89|3492.19|3500.16|3492.46|3501.89|3494.19|3499.89|3492.19|37
1649061640000|2022-04-04 08:40:40|3500.13|3492.43|3500.3|3492.6|3500.42|3492.72|3500.03|3492.33|32
1649061650000|2022-04-04 08:40:50|3500.32|3492.62|3499.56|3491.86|3500.32|3492.62|3499.29|3491.59|33
1649061660000|2022-04-04 08:41:00|3499.4|3491.7|3500.28|3492.58|3500.35|3492.65|3499.38|3491.68|36
1649061670000|2022-04-04 08:41:10|3500.19|3492.49|3499.83|3492.13|3500.24|3492.54|3499.8|3492.1|26
1649061680000|2022-04-04 08:41:20|3499.81|3492.11|3499.59|3491.89|3500.22|3492.52|3499.48|3491.78|28
1649061690000|2022-04-04 08:41:30|3499.53|3491.83|3499.46|3491.76|3499.97|3492.27|3499.46|3491.76|24
1649061700000|2022-04-04 08:41:40|3499.26|3491.56|3498.67|3490.97|3499.28|3491.58|3498.59|3490.89|31
1649061710000|2022-04-04 08:41:50|3498.69|3490.99|3498.72|3491.02|3498.72|3491.02|3498.31|3490.61|32
1649061720000|2022-04-04 08:42:00|3498.66|3490.96|3498.97|3491.27|3499.76|3492.06|3498.66|3490.96|37
1649061730000|2022-04-04 08:42:10|3498.91|3491.21|3493.71|3486.01|3498.94|3491.24|3493.71|3486.01|35
1649061740000|2022-04-04 08:42:20|3493.91|3486.21|3493.78|3486.08|3494.15|3486.45|3492.89|3485.19|40
1649061750000|2022-04-04 08:42:30|3494.14|3486.44|3495.79|3488.09|3496.32|3488.62|3493.71|3486.01|39
1649061760000|2022-04-04 08:42:40|3495.83|3488.13|3494.21|3486.51|3495.85|3488.15|3494.21|3486.51|33
1649061770000|2022-04-04 08:42:50|3494.19|3486.49|3494.3|3486.6|3494.47|3486.77|3494.09|3486.39|29
1649061780000|2022-04-04 08:43:00|3494.31|3486.61|3494.86|3487.16|3495.04|3487.34|3494.11|3486.41|30
1649061790000|2022-04-04 08:43:10|3494.89|3487.19|3494.65|3486.95|3494.89|3487.19|3494.29|3486.59|27
1649061800000|2022-04-04 08:43:20|3494.66|3486.96|3494.47|3486.77|3494.82|3487.12|3494.44|3486.74|25
1649061810000|2022-04-04 08:43:30|3494.56|3486.86|3494.5|3486.8|3494.86|3487.16|3494.37|3486.67|30
1649061820000|2022-04-04 08:43:40|3494.48|3486.78|3493.5|3485.8|3494.57|3486.87|3493.41|3485.71|31
1649061830000|2022-04-04 08:43:50|3493.65|3485.95|3493.37|3485.67|3493.92|3486.22|3493.11|3485.41|34
1649061840000|2022-04-04 08:44:00|3493.16|3485.46|3493.09|3485.39|3494.21|3486.51|3492.71|3485.01|38
1649061850000|2022-04-04 08:44:10|3492.99|3485.29|3494.26|3486.56|3494.74|3487.04|3492.93|3485.23|35
1649061860000|2022-04-04 08:44:20|3493.96|3486.26|3494.4|3486.7|3494.77|3487.07|3493.96|3486.26|33
1649061870000|2022-04-04 08:44:30|3494.44|3486.74|3492.78|3485.08|3494.74|3487.04|3492.75|3485.05|37
1649061880000|2022-04-04 08:44:40|3492.77|3485.07|3494.01|3486.31|3494.46|3486.76|3492.46|3484.76|37
1649061890000|2022-04-04 08:44:50|3493.76|3486.06|3494.18|3486.48|3494.48|3486.78|3493.39|3485.69|36
1649061900000|2022-04-04 08:45:00|3494.23|3486.53|3495.14|3487.44|3495.75|3488.05|3494.23|3486.53|27
1649061910000|2022-04-04 08:45:10|3495.1|3487.4|3495.6|3487.9|3495.6|3487.9|3495.09|3487.39|27
1649061920000|2022-04-04 08:45:20|3495.58|3487.88|3495.76|3488.06|3495.76|3488.06|3495.46|3487.76|21
1649061930000|2022-04-04 08:45:30|3495.75|3488.05|3494.99|3487.29|3495.84|3488.14|3494.89|3487.19|32
1649061940000|2022-04-04 08:45:40|3495.01|3487.31|3495.35|3487.65|3495.44|3487.74|3494.93|3487.23|27
1649061950000|2022-04-04 08:45:50|3495.36|3487.66|3494.93|3487.23|3495.57|3487.87|3494.93|3487.23|20
1649061960000|2022-04-04 08:46:00|3494.67|3486.97|3493.31|3485.61|3494.67|3486.97|3493.05|3485.35|32
1649061970000|2022-04-04 08:46:10|3492.97|3485.27|3492.39|3484.69|3493.24|3485.54|3492.22|3484.52|34
1649061980000|2022-04-04 08:46:20|3492.41|3484.71|3491.17|3483.47|3493.04|3485.34|3491.17|3483.47|28
1649061990000|2022-04-04 08:46:30|3491.3|3483.6|3490.69|3482.99|3491.61|3483.91|3490.58|3482.88|35
1649062000000|2022-04-04 08:46:40|3490.6|3482.9|3489.45|3481.75|3490.6|3482.9|3489.2|3481.5|37
1649062010000|2022-04-04 08:46:50|3489.3|3481.6|3489.33|3481.63|3489.85|3482.15|3489.3|3481.6|34
1649062020000|2022-04-04 08:47:00|3489.42|3481.72|3491.33|3483.63|3491.69|3483.99|3489.42|3481.72|28
1649062030000|2022-04-04 08:47:10|3491.15|3483.45|3490.88|3483.18|3491.22|3483.52|3490.88|3483.18|30
1649062040000|2022-04-04 08:47:20|3490.86|3483.16|3491.38|3483.68|3491.38|3483.68|3490.79|3483.09|28
1649062050000|2022-04-04 08:47:30|3491.33|3483.63|3491.35|3483.65|3493.14|3485.44|3491.18|3483.48|35
1649062060000|2022-04-04 08:47:40|3491.23|3483.53|3494.67|3486.97|3494.75|3487.05|3491.23|3483.53|36
1649062070000|2022-04-04 08:47:50|3494.81|3487.11|3494.52|3486.82|3495.12|3487.42|3492.79|3485.09|31
1649062080000|2022-04-04 08:48:00|3494.37|3486.67|3494.64|3486.94|3494.98|3487.28|3494.3|3486.6|34
1649062090000|2022-04-04 08:48:10|3494.69|3486.99|3492.32|3484.62|3494.69|3486.99|3492.1|3484.4|36
1649062100000|2022-04-04 08:48:20|3492.33|3484.63|3492.19|3484.49|3492.97|3485.27|3492.18|3484.48|32
1649062110000|2022-04-04 08:48:30|3492.41|3484.71|3493.69|3485.99|3494.27|3486.57|3492.32|3484.62|36
1649062120000|2022-04-04 08:48:40|3493.39|3485.69|3493.95|3486.25|3493.98|3486.28|3492.82|3485.12|35
1649062130000|2022-04-04 08:48:50|3493.82|3486.12|3492.22|3484.52|3493.9|3486.2|3492.22|3484.52|34
1649062140000|2022-04-04 08:49:00|3492.52|3484.82|3492.32|3484.62|3492.69|3484.99|3491.91|3484.21|34
1649062150000|2022-04-04 08:49:10|3492.2|3484.5|3491.87|3484.17|3492.6|3484.9|3491.58|3483.88|31
1649062160000|2022-04-04 08:49:20|3491.82|3484.12|3491.41|3483.71|3492.1|3484.4|3491.29|3483.59|35
1649062170000|2022-04-04 08:49:30|3491.38|3483.68|3492.05|3484.35|3492.18|3484.48|3491.38|3483.68|26
1649062180000|2022-04-04 08:49:40|3491.95|3484.25|3491.82|3484.12|3492.22|3484.52|3491.82|3484.12|28
1649062190000|2022-04-04 08:49:50|3492.55|3484.85|3492.14|3484.44|3493.86|3486.16|3492.14|3484.44|34
1649062200000|2022-04-04 08:50:00|3492.13|3484.43|3492.91|3485.21|3493.11|3485.41|3492.13|3484.43|36
1649062210000|2022-04-04 08:50:10|3493.04|3485.34|3493.95|3486.25|3494.01|3486.31|3492.63|3484.93|34
1649062220000|2022-04-04 08:50:20|3493.94|3486.24|3493.72|3486.02|3493.94|3486.24|3492.72|3485.02|38
1649062230000|2022-04-04 08:50:30|3493.68|3485.98|3493.67|3485.97|3493.91|3486.21|3493.25|3485.55|33
1649062240000|2022-04-04 08:50:40|3493.53|3485.83|3492.93|3485.23|3494.04|3486.34|3492.72|3485.02|31
1649062250000|2022-04-04 08:50:50|3493.21|3485.51|3493.19|3485.49|3493.64|3485.94|3492.97|3485.27|27
1649062260000|2022-04-04 08:51:00|3493.25|3485.55|3491.57|3483.87|3493.34|3485.64|3491.06|3483.36|37
1649062270000|2022-04-04 08:51:10|3491.59|3483.89|3492.17|3484.47|3492.54|3484.84|3491.4|3483.7|21
1649062280000|2022-04-04 08:51:20|3492.43|3484.73|3492.69|3484.99|3493.04|3485.34|3492.19|3484.49|19
1649062290000|2022-04-04 08:51:30|3492.73|3485.03|3492.41|3484.71|3492.79|3485.09|3492.32|3484.62|22
1649062300000|2022-04-04 08:51:40|3492.42|3484.72|3492.03|3484.33|3492.42|3484.72|3491.96|3484.26|31
1649062310000|2022-04-04 08:51:50|3492.08|3484.38|3491.86|3484.16|3492.22|3484.52|3491.86|3484.16|18
1649062320000|2022-04-04 08:52:00|3491.95|3484.25|3491.49|3483.79|3492.2|3484.5|3491.18|3483.48|31
1649062330000|2022-04-04 08:52:10|3491.5|3483.8|3491.1|3483.4|3491.5|3483.8|3491.09|3483.39|30
1649062340000|2022-04-04 08:52:20|3490.97|3483.27|3489.54|3481.84|3490.97|3483.27|3489.49|3481.79|38
1649062350000|2022-04-04 08:52:30|3489.44|3481.74|3489.89|3482.19|3489.89|3482.19|3489.09|3481.39|31
1649062360000|2022-04-04 08:52:40|3489.4|3481.7|3489.42|3481.72|3490.11|3482.41|3489.29|3481.59|34
1649062370000|2022-04-04 08:52:50|3489.45|3481.75|3489.41|3481.71|3489.59|3481.89|3488.82|3481.12|22
1649062380000|2022-04-04 08:53:00|3489.28|3481.58|3492.12|3484.42|3492.14|3484.44|3489.27|3481.57|34
1649062390000|2022-04-04 08:53:10|3492.13|3484.43|3493.23|3485.53|3493.23|3485.53|3492.13|3484.43|24
1649062400000|2022-04-04 08:53:20|3493.26|3485.56|3498.62|3490.92|3498.62|3490.92|3493.06|3485.36|31
1649062410000|2022-04-04 08:53:30|3497.7|3490|3497.73|3490.03|3500.29|3492.59|3497.36|3489.66|39
1649062420000|2022-04-04 08:53:40|3497.78|3490.08|3496.17|3488.47|3497.78|3490.08|3495.69|3487.99|39
1649062430000|2022-04-04 08:53:50|3495.99|3488.29|3497.58|3489.88|3497.72|3490.02|3495.76|3488.06|40
1649062440000|2022-04-04 08:54:00|3497.92|3490.22|3498.77|3491.07|3499.19|3491.49|3497.74|3490.04|37
1649062450000|2022-04-04 08:54:10|3498.53|3490.83|3500.07|3492.37|3500.07|3492.37|3498.5|3490.8|35
1649062460000|2022-04-04 08:54:20|3500.03|3492.33|3499.29|3491.59|3500.28|3492.58|3499.12|3491.42|35
1649062470000|2022-04-04 08:54:30|3499.18|3491.48|3497.03|3489.33|3499.27|3491.57|3496.83|3489.13|38
1649062480000|2022-04-04 08:54:40|3496.06|3488.36|3497.05|3489.35|3497.83|3490.13|3496.06|3488.36|37
1649062490000|2022-04-04 08:54:50|3497.04|3489.34|3497.79|3490.09|3498.45|3490.75|3496.93|3489.23|38
1649062500000|2022-04-04 08:55:00|3497.64|3489.94|3496.58|3488.88|3497.64|3489.94|3496.49|3488.79|36
1649062510000|2022-04-04 08:55:10|3496.52|3488.82|3498.05|3490.35|3498.05|3490.35|3496.5|3488.8|34
1649062520000|2022-04-04 08:55:20|3497.72|3490.02|3497.7|3490|3498.55|3490.85|3497.64|3489.94|32
1649062530000|2022-04-04 08:55:30|3497.85|3490.15|3498.54|3490.84|3498.91|3491.21|3497.36|3489.66|26
1649062540000|2022-04-04 08:55:40|3498.6|3490.9|3497.52|3489.82|3498.84|3491.14|3497.4|3489.7|33
1649062550000|2022-04-04 08:55:50|3497.77|3490.07|3497.5|3489.8|3498.14|3490.44|3497.46|3489.76|32
1649062560000|2022-04-04 08:56:00|3497.46|3489.76|3497.3|3489.6|3497.55|3489.85|3496.39|3488.69|30
1649062570000|2022-04-04 08:56:10|3497.28|3489.58|3496.5|3488.8|3497.35|3489.65|3496.5|3488.8|26
1649062580000|2022-04-04 08:56:20|3496.67|3488.97|3496.09|3488.39|3496.67|3488.97|3495.85|3488.15|31
1649062590000|2022-04-04 08:56:30|3496.1|3488.4|3497.03|3489.33|3497.3|3489.6|3496.07|3488.37|29
1649062600000|2022-04-04 08:56:40|3497.23|3489.53|3497.09|3489.39|3497.3|3489.6|3496.91|3489.21|22
1649062610000|2022-04-04 08:56:50|3497.08|3489.38|3496.98|3489.28|3497.1|3489.4|3496.38|3488.68|28
1649062620000|2022-04-04 08:57:00|3496.99|3489.29|3498.03|3490.33|3498.16|3490.46|3496.8|3489.1|31
1649062630000|2022-04-04 08:57:10|3497.8|3490.1|3498.7|3491|3498.7|3491|3497.8|3490.1|21
1649062640000|2022-04-04 08:57:20|3498.65|3490.95|3499.32|3491.62|3499.37|3491.67|3498.61|3490.91|27
1649062650000|2022-04-04 08:57:30|3499.26|3491.56|3500.07|3492.37|3500.27|3492.57|3499.26|3491.56|23
1649062660000|2022-04-04 08:57:40|3500.05|3492.35|3500.08|3492.38|3500.21|3492.51|3500|3492.3|25
1649062670000|2022-04-04 08:57:50|3500.11|3492.41|3499.65|3491.95|3500.42|3492.72|3499.39|3491.69|34
1649062680000|2022-04-04 08:58:00|3499.64|3491.94|3499.35|3491.65|3500.11|3492.41|3499.35|3491.65|27
1649062690000|2022-04-04 08:58:10|3499.05|3491.35|3498.9|3491.2|3499.06|3491.36|3498.29|3490.59|34
1649062700000|2022-04-04 08:58:20|3498.92|3491.22|3498.04|3490.34|3498.99|3491.29|3498.04|3490.34|30
1649062710000|2022-04-04 08:58:30|3497.94|3490.24|3497.95|3490.25|3498.13|3490.43|3497.38|3489.68|32
1649062720000|2022-04-04 08:58:40|3497.93|3490.23|3496.31|3488.61|3497.97|3490.27|3496.31|3488.61|28
1649062730000|2022-04-04 08:58:50|3496.33|3488.63|3496.65|3488.95|3497.54|3489.84|3496.01|3488.31|35
1649062740000|2022-04-04 08:59:00|3496.61|3488.91|3496.54|3488.84|3496.82|3489.12|3496.18|3488.48|32
1649062750000|2022-04-04 08:59:10|3496.53|3488.83|3496.91|3489.21|3497.21|3489.51|3496.43|3488.73|30
1649062760000|2022-04-04 08:59:20|3497.02|3489.32|3497.59|3489.89|3497.64|3489.94|3496.87|3489.17|34
1649062770000|2022-04-04 08:59:30|3497.71|3490.01|3498.53|3490.83|3498.84|3491.14|3497.47|3489.77|34
1649062780000|2022-04-04 08:59:40|3498.57|3490.87|3498.54|3490.84|3498.93|3491.23|3498.46|3490.76|24
1649062790000|2022-04-04 08:59:50|3498.59|3490.89|3498.77|3491.07|3498.87|3491.17|3498.54|3490.84|28
1649062800000|2022-04-04 09:00:00|3498.83|3491.13|3497.29|3489.59|3498.83|3491.13|3497.03|3489.33|36
1649062810000|2022-04-04 09:00:10|3497.17|3489.47|3497.05|3489.35|3497.41|3489.71|3496.94|3489.24|27
1649062820000|2022-04-04 09:00:20|3496.88|3489.18|3496.91|3489.21|3497.37|3489.67|3496.66|3488.96|30
1649062830000|2022-04-04 09:00:30|3496.8|3489.1|3496.39|3488.69|3496.87|3489.17|3495.61|3487.91|35
1649062840000|2022-04-04 09:00:40|3496.38|3488.68|3495.63|3487.93|3496.64|3488.94|3495.53|3487.83|35
1649062850000|2022-04-04 09:00:50|3495.64|3487.94|3495.62|3487.92|3495.81|3488.11|3494.99|3487.29|28
1649062860000|2022-04-04 09:01:00|3495.61|3487.91|3495.72|3488.02|3495.84|3488.14|3495.1|3487.4|30
1649062870000|2022-04-04 09:01:10|3495.76|3488.06|3496.21|3488.51|3496.39|3488.69|3495.76|3488.06|29
1649062880000|2022-04-04 09:01:20|3495.82|3488.12|3496.34|3488.64|3496.64|3488.94|3495.77|3488.07|28
1649062890000|2022-04-04 09:01:30|3496.06|3488.36|3495.81|3488.11|3496.43|3488.73|3495.47|3487.77|27
1649062900000|2022-04-04 09:01:40|3495.63|3487.93|3496.26|3488.56|3496.31|3488.61|3495.58|3487.88|29
1649062910000|2022-04-04 09:01:50|3496.11|3488.41|3497.65|3489.95|3498.45|3490.75|3495.77|3488.07|39
1649062920000|2022-04-04 09:02:00|3497.97|3490.27|3499.4|3491.7|3499.4|3491.7|3497.49|3489.79|25
1649062930000|2022-04-04 09:02:10|3498.82|3491.12|3499.33|3491.63|3499.78|3492.08|3498.82|3491.12|31
1649062940000|2022-04-04 09:02:20|3499.36|3491.66|3499.19|3491.49|3499.36|3491.66|3498.3|3490.6|29
1649062950000|2022-04-04 09:02:30|3499.14|3491.44|3498.68|3490.98|3499.87|3492.17|3498.65|3490.95|38
1649062960000|2022-04-04 09:02:40|3498.65|3490.95|3498.23|3490.53|3498.65|3490.95|3498.23|3490.53|29
1649062970000|2022-04-04 09:02:50|3498.58|3490.88|3498.02|3490.32|3498.89|3491.19|3497.88|3490.18|31
1649062980000|2022-04-04 09:03:00|3498.01|3490.31|3497.34|3489.64|3498.01|3490.31|3497.34|3489.64|10
1649062990000|2022-04-04 09:03:10|3497.29|3489.59|3496.75|3489.05|3497.29|3489.59|3496.75|3489.05|31
1649063000000|2022-04-04 09:03:20|3496.7|3489|3496.9|3489.2|3497.03|3489.33|3496.53|3488.83|35
1649063010000|2022-04-04 09:03:30|3496.83|3489.13|3494.21|3486.51|3496.83|3489.13|3494.17|3486.47|32
1649063020000|2022-04-04 09:03:40|3494.14|3486.44|3494.34|3486.64|3494.44|3486.74|3493.84|3486.14|36
1649063030000|2022-04-04 09:03:50|3494.36|3486.66|3493.73|3486.03|3494.36|3486.66|3493.57|3485.87|36
1649063040000|2022-04-04 09:04:00|3493.86|3486.16|3493.86|3486.16|3494.95|3487.25|3493.86|3486.16|35
1649063050000|2022-04-04 09:04:10|3493.85|3486.15|3495.52|3487.82|3496|3488.3|3493.85|3486.15|34
1649063060000|2022-04-04 09:04:20|3495.39|3487.69|3493.84|3486.14|3495.69|3487.99|3493.66|3485.96|34
1649063070000|2022-04-04 09:04:30|3493.74|3486.04|3493.99|3486.29|3494|3486.3|3493.22|3485.52|26
1649063080000|2022-04-04 09:04:40|3494|3486.3|3493.85|3486.15|3494.12|3486.42|3493.51|3485.81|34
1649063090000|2022-04-04 09:04:50|3493.87|3486.17|3494.2|3486.5|3494.62|3486.92|3493.81|3486.11|30
1649063100000|2022-04-04 09:05:00|3494.21|3486.51|3491.9|3484.2|3494.21|3486.51|3491.74|3484.04|38
1649063110000|2022-04-04 09:05:10|3491.74|3484.04|3488.48|3480.78|3491.74|3484.04|3488.06|3480.36|34
1649063120000|2022-04-04 09:05:20|3488.5|3480.8|3486.77|3479.07|3489.45|3481.75|3486.7|3479|39
1649063130000|2022-04-04 09:05:30|3486.98|3479.28|3485.12|3477.42|3487.03|3479.33|3482.97|3475.27|39
1649063140000|2022-04-04 09:05:40|3485.2|3477.5|3489.06|3481.36|3489.22|3481.52|3485.03|3477.33|39
1649063150000|2022-04-04 09:05:50|3488.97|3481.27|3488.72|3481.02|3489.58|3481.88|3488.35|3480.65|35
1649063160000|2022-04-04 09:06:00|3488.71|3481.01|3489.2|3481.5|3489.49|3481.79|3488.47|3480.77|37
1649063170000|2022-04-04 09:06:10|3489.21|3481.51|3491.24|3483.54|3491.24|3483.54|3488.85|3481.15|35
1649063180000|2022-04-04 09:06:20|3491.76|3484.06|3491.97|3484.27|3492.06|3484.36|3491.36|3483.66|37
1649063190000|2022-04-04 09:06:30|3491.89|3484.19|3492.58|3484.88|3492.58|3484.88|3491.79|3484.09|25
1649063200000|2022-04-04 09:06:40|3492.57|3484.87|3491.87|3484.17|3492.98|3485.28|3491.76|3484.06|33
1649063210000|2022-04-04 09:06:50|3491.8|3484.1|3490.3|3482.6|3491.8|3484.1|3489.98|3482.28|35
1649063220000|2022-04-04 09:07:00|3490.34|3482.64|3490.27|3482.57|3490.76|3483.06|3490.1|3482.4|37
1649063230000|2022-04-04 09:07:10|3490.13|3482.43|3490.89|3483.19|3490.97|3483.27|3489.75|3482.05|27
1649063240000|2022-04-04 09:07:20|3490.75|3483.05|3488.47|3480.77|3490.75|3483.05|3488.2|3480.5|37
1649063250000|2022-04-04 09:07:30|3488.48|3480.78|3488.85|3481.15|3489.26|3481.56|3488.37|3480.67|28
1649063260000|2022-04-04 09:07:40|3488.74|3481.04|3489.37|3481.67|3489.37|3481.67|3488.57|3480.87|26
1649063270000|2022-04-04 09:07:50|3489.38|3481.68|3489.19|3481.49|3489.41|3481.71|3488.72|3481.02|35
1649063280000|2022-04-04 09:08:00|3489.18|3481.48|3488.73|3481.03|3489.22|3481.52|3488.66|3480.96|29
1649063290000|2022-04-04 09:08:10|3488.72|3481.02|3489.67|3481.97|3489.7|3482|3488.44|3480.74|28
1649063300000|2022-04-04 09:08:20|3489.71|3482.01|3489.06|3481.36|3489.83|3482.13|3489.01|3481.31|32
1649063310000|2022-04-04 09:08:30|3488.9|3481.2|3487.49|3479.79|3488.9|3481.2|3487.37|3479.67|31
1649063320000|2022-04-04 09:08:40|3487.5|3479.8|3485.83|3478.13|3487.61|3479.91|3485.66|3477.96|35
1649063330000|2022-04-04 09:08:50|3485.81|3478.11|3486.01|3478.31|3486.32|3478.62|3485.8|3478.1|37
1649063340000|2022-04-04 09:09:00|3486.16|3478.46|3486.56|3478.86|3486.56|3478.86|3485.69|3477.99|33
1649063350000|2022-04-04 09:09:10|3486.96|3479.26|3487.27|3479.57|3488.27|3480.57|3486.95|3479.25|33
1649063360000|2022-04-04 09:09:20|3487.26|3479.56|3487.34|3479.64|3487.75|3480.05|3486.69|3478.99|32
1649063370000|2022-04-04 09:09:30|3487.88|3480.18|3486.01|3478.31|3488.7|3481|3485.78|3478.08|35
1649063380000|2022-04-04 09:09:40|3485.91|3478.21|3485.61|3477.91|3485.91|3478.21|3485|3477.3|36
1649063390000|2022-04-04 09:09:50|3485.67|3477.97|3485.24|3477.54|3485.73|3478.03|3485.24|3477.54|18
1649063400000|2022-04-04 09:10:00|3485.22|3477.52|3485.96|3478.26|3486.12|3478.42|3484.98|3477.28|35
1649063410000|2022-04-04 09:10:10|3485.91|3478.21|3486.3|3478.6|3486.98|3479.28|3485.91|3478.21|29
1649063420000|2022-04-04 09:10:20|3486.31|3478.61|3484.87|3477.17|3486.36|3478.66|3484.87|3477.17|35
1649063430000|2022-04-04 09:10:30|3484.77|3477.07|3484.95|3477.25|3485.67|3477.97|3484.34|3476.64|36
1649063440000|2022-04-04 09:10:40|3484.98|3477.28|3484.76|3477.06|3485.72|3478.02|3484.3|3476.6|32
1649063450000|2022-04-04 09:10:50|3484.82|3477.12|3485.15|3477.45|3485.94|3478.24|3484.42|3476.72|31
1649063460000|2022-04-04 09:11:00|3485.13|3477.43|3485.1|3477.4|3485.54|3477.84|3485.06|3477.36|25
1649063470000|2022-04-04 09:11:10|3485.25|3477.55|3485.34|3477.64|3486.22|3478.52|3484.77|3477.07|39
1649063480000|2022-04-04 09:11:20|3485.35|3477.65|3485.62|3477.92|3486.6|3478.9|3485.3|3477.6|35
1649063490000|2022-04-04 09:11:30|3485.61|3477.91|3486.15|3478.45|3486.18|3478.48|3484.78|3477.08|37
1649063500000|2022-04-04 09:11:40|3486.14|3478.44|3486.38|3478.68|3486.38|3478.68|3485.45|3477.75|31
1649063510000|2022-04-04 09:11:50|3486.46|3478.76|3486.09|3478.39|3486.46|3478.76|3486.03|3478.33|18
1649063520000|2022-04-04 09:12:00|3486.1|3478.4|3486.67|3478.97|3486.9|3479.2|3485.96|3478.26|23
1649063530000|2022-04-04 09:12:10|3486.51|3478.81|3485.33|3477.63|3486.72|3479.02|3485.33|3477.63|21
1649063540000|2022-04-04 09:12:20|3485.31|3477.61|3485.76|3478.06|3485.76|3478.06|3485.17|3477.47|34
1649063550000|2022-04-04 09:12:30|3485.74|3478.04|3485.49|3477.79|3485.74|3478.04|3484.84|3477.14|27
1649063560000|2022-04-04 09:12:40|3485.11|3477.41|3485.2|3477.5|3485.51|3477.81|3485.02|3477.32|27
1649063570000|2022-04-04 09:12:50|3485.23|3477.53|3485.03|3477.33|3485.43|3477.73|3484.93|3477.23|30
1649063580000|2022-04-04 09:13:00|3485.21|3477.51|3484.94|3477.24|3485.47|3477.77|3484.93|3477.23|32
1649063590000|2022-04-04 09:13:10|3484.95|3477.25|3486.25|3478.55|3487|3479.3|3484.89|3477.19|31
1649063600000|2022-04-04 09:13:20|3486.73|3479.03|3486.84|3479.14|3487.17|3479.47|3486.45|3478.75|27
1649063610000|2022-04-04 09:13:30|3486.88|3479.18|3487.3|3479.6|3487.36|3479.66|3486.88|3479.18|18
1649063620000|2022-04-04 09:13:40|3487.29|3479.59|3487.35|3479.65|3487.41|3479.71|3487.27|3479.57|29
1649063630000|2022-04-04 09:13:50|3487.29|3479.59|3487.28|3479.58|3487.4|3479.7|3487.1|3479.4|27
1649063640000|2022-04-04 09:14:00|3487.32|3479.62|3487.33|3479.63|3487.38|3479.68|3487.07|3479.37|30
1649063650000|2022-04-04 09:14:10|3487.32|3479.62|3486.79|3479.09|3487.32|3479.62|3486.28|3478.58|18
1649063660000|2022-04-04 09:14:20|3486.81|3479.11|3486.34|3478.64|3487.04|3479.34|3486.1|3478.4|30
1649063670000|2022-04-04 09:14:30|3486.85|3479.15|3487.14|3479.44|3487.16|3479.46|3486.37|3478.67|28
1649063680000|2022-04-04 09:14:40|3487.2|3479.5|3489.8|3482.1|3489.82|3482.12|3486.57|3478.87|37
1649063690000|2022-04-04 09:14:50|3489.99|3482.29|3491.16|3483.46|3491.23|3483.53|3489.88|3482.18|32
1649063700000|2022-04-04 09:15:00|3491.19|3483.49|3491.83|3484.13|3492.2|3484.5|3490.53|3482.83|33
1649063710000|2022-04-04 09:15:10|3491.69|3483.99|3491.66|3483.96|3491.89|3484.19|3491.21|3483.51|32
1649063720000|2022-04-04 09:15:20|3491.74|3484.04|3488.67|3480.97|3491.74|3484.04|3488.67|3480.97|38
1649063730000|2022-04-04 09:15:30|3488.68|3480.98|3488.33|3480.63|3488.74|3481.04|3488.23|3480.53|28
1649063740000|2022-04-04 09:15:40|3488.29|3480.59|3488.88|3481.18|3488.88|3481.18|3487.18|3479.48|34
1649063750000|2022-04-04 09:15:50|3488.91|3481.21|3488.39|3480.69|3488.95|3481.25|3487.56|3479.86|38
1649063760000|2022-04-04 09:16:00|3488.48|3480.78|3487.89|3480.19|3488.56|3480.86|3487.82|3480.12|33
1649063770000|2022-04-04 09:16:10|3487.9|3480.2|3487.93|3480.23|3487.99|3480.29|3487.6|3479.9|29
1649063780000|2022-04-04 09:16:20|3487.92|3480.22|3487.39|3479.69|3487.92|3480.22|3487.39|3479.69|20
1649063790000|2022-04-04 09:16:30|3487.4|3479.7|3487.82|3480.12|3488.31|3480.61|3487|3479.3|33
1649063800000|2022-04-04 09:16:40|3487.79|3480.09|3487.27|3479.57|3488.05|3480.35|3487.27|3479.57|32
1649063810000|2022-04-04 09:16:50|3487.25|3479.55|3486.74|3479.04|3487.53|3479.83|3486.58|3478.88|40
1649063820000|2022-04-04 09:17:00|3486.67|3478.97|3486.11|3478.41|3486.76|3479.06|3486.11|3478.41|30
1649063830000|2022-04-04 09:17:10|3485.99|3478.29|3485.83|3478.13|3486.47|3478.77|3484.66|3476.96|33
1649063840000|2022-04-04 09:17:20|3485.67|3477.97|3484.94|3477.24|3486|3478.3|3484.94|3477.24|34
1649063850000|2022-04-04 09:17:30|3484.86|3477.16|3484.62|3476.92|3484.86|3477.16|3484.46|3476.76|32
1649063860000|2022-04-04 09:17:40|3484.45|3476.75|3487.15|3479.45|3487.18|3479.48|3484.26|3476.56|33
1649063870000|2022-04-04 09:17:50|3487.04|3479.34|3486.74|3479.04|3487.23|3479.53|3486.64|3478.94|31
1649063880000|2022-04-04 09:18:00|3487.05|3479.35|3486.07|3478.37|3487.19|3479.49|3485.74|3478.04|33
1649063890000|2022-04-04 09:18:10|3486.1|3478.4|3486.79|3479.09|3486.84|3479.14|3486.1|3478.4|29
1649063900000|2022-04-04 09:18:20|3487.04|3479.34|3487.99|3480.29|3488.41|3480.71|3486.55|3478.85|34
1649063910000|2022-04-04 09:18:30|3488.18|3480.48|3487.3|3479.6|3488.18|3480.48|3486.03|3478.33|38
1649063920000|2022-04-04 09:18:40|3487.29|3479.59|3489.08|3481.38|3489.08|3481.38|3486.93|3479.23|35
1649063930000|2022-04-04 09:18:50|3489.06|3481.36|3490.65|3482.95|3490.81|3483.11|3488.81|3481.11|32
1649063940000|2022-04-04 09:19:00|3490.67|3482.97|3490.77|3483.07|3491.03|3483.33|3490.33|3482.63|30
1649063950000|2022-04-04 09:19:10|3490.86|3483.16|3490.63|3482.93|3491.11|3483.41|3490.43|3482.73|31
1649063960000|2022-04-04 09:19:20|3490.49|3482.79|3489.77|3482.07|3491.46|3483.76|3489.77|3482.07|36
1649063970000|2022-04-04 09:19:30|3489.8|3482.1|3489.78|3482.08|3489.9|3482.2|3489.69|3481.99|31
1649063980000|2022-04-04 09:19:40|3489.75|3482.05|3490.01|3482.31|3490.23|3482.53|3488.92|3481.22|29
1649063990000|2022-04-04 09:19:50|3490.11|3482.41|3490.19|3482.49|3490.39|3482.69|3489.66|3481.96|36
1649064000000|2022-04-04 09:20:00|3489.73|3482.03|3489.64|3481.94|3490.13|3482.43|3489.31|3481.61|31
1649064010000|2022-04-04 09:20:10|3489.47|3481.77|3487.48|3479.78|3489.61|3481.91|3487.19|3479.49|38
1649064020000|2022-04-04 09:20:20|3487.5|3479.8|3487.18|3479.48|3487.65|3479.95|3487.01|3479.31|37
1649064030000|2022-04-04 09:20:30|3487.32|3479.62|3486.65|3478.95|3487.44|3479.74|3486.36|3478.66|33
1649064040000|2022-04-04 09:20:40|3486.64|3478.94|3487.24|3479.54|3487.32|3479.62|3486.01|3478.31|35
1649064050000|2022-04-04 09:20:50|3487.32|3479.62|3488.16|3480.46|3488.25|3480.55|3486.91|3479.21|33
1649064060000|2022-04-04 09:21:00|3488.12|3480.42|3488.18|3480.48|3488.27|3480.57|3488.1|3480.4|23
1649064070000|2022-04-04 09:21:10|3488.11|3480.41|3487.74|3480.04|3488.3|3480.6|3487.58|3479.88|22
1649064080000|2022-04-04 09:21:20|3487.75|3480.05|3486.83|3479.13|3487.8|3480.1|3486.83|3479.13|30
1649064090000|2022-04-04 09:21:30|3486.86|3479.16|3486.62|3478.92|3486.97|3479.27|3486.23|3478.53|31
1649064100000|2022-04-04 09:21:40|3486.61|3478.91|3486.63|3478.93|3486.72|3479.02|3486.42|3478.72|33
1649064110000|2022-04-04 09:21:50|3486.57|3478.87|3486.63|3478.93|3486.69|3478.99|3486.31|3478.61|29
1649064120000|2022-04-04 09:22:00|3486.61|3478.91|3487.95|3480.25|3488.06|3480.36|3486.28|3478.58|34
1649064130000|2022-04-04 09:22:10|3488.16|3480.46|3489.7|3482|3489.76|3482.06|3488.16|3480.46|37
1649064140000|2022-04-04 09:22:20|3489.69|3481.99|3489.05|3481.35|3489.69|3481.99|3488.86|3481.16|33
1649064150000|2022-04-04 09:22:30|3489.07|3481.37|3489.71|3482.01|3489.71|3482.01|3488.77|3481.07|37
1649064160000|2022-04-04 09:22:40|3489.76|3482.06|3489.7|3482|3489.99|3482.29|3489.24|3481.54|37
1649064170000|2022-04-04 09:22:50|3489.75|3482.05|3489.48|3481.78|3489.84|3482.14|3489.48|3481.78|27
1649064180000|2022-04-04 09:23:00|3489.5|3481.8|3489.44|3481.74|3489.7|3482|3488.71|3481.01|30
1649064190000|2022-04-04 09:23:10|3489.65|3481.95|3490|3482.3|3490.09|3482.39|3489.07|3481.37|32
1649064200000|2022-04-04 09:23:20|3490.03|3482.33|3490.46|3482.76|3490.75|3483.05|3489.96|3482.26|32
1649064210000|2022-04-04 09:23:30|3490.47|3482.77|3490.45|3482.75|3490.69|3482.99|3489.7|3482|36
1649064220000|2022-04-04 09:23:40|3490.57|3482.87|3491.77|3484.07|3491.98|3484.28|3490.41|3482.71|30
1649064230000|2022-04-04 09:23:50|3491.1|3483.4|3492.27|3484.57|3493.03|3485.33|3491.1|3483.4|37
1649064240000|2022-04-04 09:24:00|3492.26|3484.56|3492.31|3484.61|3493.27|3485.57|3492.02|3484.32|28
1649064250000|2022-04-04 09:24:10|3492.74|3485.04|3492.52|3484.82|3493.25|3485.55|3492.03|3484.33|36
1649064260000|2022-04-04 09:24:20|3492.59|3484.89|3492.27|3484.57|3493.03|3485.33|3492.03|3484.33|32
1649064270000|2022-04-04 09:24:30|3492.3|3484.6|3492.14|3484.44|3492.59|3484.89|3492.03|3484.33|22
1649064280000|2022-04-04 09:24:40|3492.32|3484.62|3492.66|3484.96|3492.66|3484.96|3492.03|3484.33|23
1649064290000|2022-04-04 09:24:50|3492.78|3485.08|3492.33|3484.63|3492.88|3485.18|3492.25|3484.55|34
1649064300000|2022-04-04 09:25:00|3492.32|3484.62|3492.18|3484.48|3492.45|3484.75|3492.17|3484.47|23
1649064310000|2022-04-04 09:25:10|3492.17|3484.47|3492.47|3484.77|3492.47|3484.77|3492.08|3484.38|21
1649064320000|2022-04-04 09:25:20|3492.43|3484.73|3492|3484.3|3492.52|3484.82|3491.98|3484.28|23
1649064330000|2022-04-04 09:25:30|3492.11|3484.41|3492.39|3484.69|3492.39|3484.69|3491.92|3484.22|22
1649064340000|2022-04-04 09:25:40|3492.38|3484.68|3492.58|3484.88|3492.58|3484.88|3492.23|3484.53|13
1649064350000|2022-04-04 09:25:50|3492.59|3484.89|3493.38|3485.68|3493.54|3485.84|3492.59|3484.89|23
1649064360000|2022-04-04 09:26:00|3493.29|3485.59|3492.73|3485.03|3493.42|3485.72|3492.4|3484.7|30
1649064370000|2022-04-04 09:26:10|3492.67|3484.97|3492.35|3484.65|3493.08|3485.38|3492.35|3484.65|22
1649064380000|2022-04-04 09:26:20|3492.47|3484.77|3492.99|3485.29|3493.01|3485.31|3492.35|3484.65|27
1649064390000|2022-04-04 09:26:30|3493.01|3485.31|3493.28|3485.58|3493.36|3485.66|3492.96|3485.26|19
1649064400000|2022-04-04 09:26:40|3493.33|3485.63|3493.35|3485.65|3493.58|3485.88|3493.04|3485.34|26
1649064410000|2022-04-04 09:26:50|3493.23|3485.53|3493.07|3485.37|3493.28|3485.58|3493.07|3485.37|21
1649064420000|2022-04-04 09:27:00|3493.09|3485.39|3493.1|3485.4|3493.21|3485.51|3493.07|3485.37|12
1649064430000|2022-04-04 09:27:10|3493.07|3485.37|3493.3|3485.6|3493.47|3485.77|3493.07|3485.37|18
1649064440000|2022-04-04 09:27:20|3493.46|3485.76|3493.42|3485.72|3493.61|3485.91|3493.24|3485.54|29
1649064450000|2022-04-04 09:27:30|3493.57|3485.87|3493.47|3485.77|3493.6|3485.9|3493.34|3485.64|22
1649064460000|2022-04-04 09:27:40|3493.52|3485.82|3492.73|3485.03|3493.68|3485.98|3492.73|3485.03|23
1649064470000|2022-04-04 09:27:50|3492.72|3485.02|3492.63|3484.93|3492.89|3485.19|3492.52|3484.82|28
1649064480000|2022-04-04 09:28:00|3492.62|3484.92|3492.77|3485.07|3492.77|3485.07|3492.6|3484.9|18
1649064490000|2022-04-04 09:28:10|3492.74|3485.04|3492.95|3485.25|3492.95|3485.25|3492.74|3485.04|12
1649064500000|2022-04-04 09:28:20|3492.93|3485.23|3492.82|3485.12|3493.14|3485.44|3492.82|3485.12|26
1649064510000|2022-04-04 09:28:30|3492.91|3485.21|3492.7|3485|3493.43|3485.73|3492.53|3484.83|27
1649064520000|2022-04-04 09:28:40|3492.68|3484.98|3493.25|3485.55|3493.37|3485.67|3492.59|3484.89|29
1649064530000|2022-04-04 09:28:50|3493.14|3485.44|3493.34|3485.64|3493.56|3485.86|3493.07|3485.37|29
1649064540000|2022-04-04 09:29:00|3493.44|3485.74|3493.48|3485.78|3493.51|3485.81|3493.44|3485.74|19
1649064550000|2022-04-04 09:29:10|3493.47|3485.77|3493.13|3485.43|3493.47|3485.77|3493.1|3485.4|12
1649064560000|2022-04-04 09:29:20|3493.16|3485.46|3493.39|3485.69|3493.4|3485.7|3493.16|3485.46|25
1649064570000|2022-04-04 09:29:30|3493.41|3485.71|3493.58|3485.88|3493.59|3485.89|3493.09|3485.39|33
1649064580000|2022-04-04 09:29:40|3493.48|3485.78|3493.18|3485.48|3493.53|3485.83|3493.15|3485.45|34
1649064590000|2022-04-04 09:29:50|3493.24|3485.54|3493.37|3485.67|3493.49|3485.79|3493.15|3485.45|24
1649064600000|2022-04-04 09:30:00|3493.26|3485.56|3493.58|3485.88|3493.78|3486.08|3493.18|3485.48|30
1649064610000|2022-04-04 09:30:10|3493.56|3485.86|3493.56|3485.86|3493.66|3485.96|3493.5|3485.8|12
1649064620000|2022-04-04 09:30:20|3493.45|3485.75|3492.8|3485.1|3493.65|3485.95|3492.62|3484.92|31
1649064630000|2022-04-04 09:30:30|3492.75|3485.05|3492.17|3484.47|3492.83|3485.13|3491.79|3484.09|29
1649064640000|2022-04-04 09:30:40|3492.24|3484.54|3492.58|3484.88|3492.8|3485.1|3492.23|3484.53|25
1649064650000|2022-04-04 09:30:50|3492.59|3484.89|3492.37|3484.67|3492.72|3485.02|3492.31|3484.61|23
1649064660000|2022-04-04 09:31:00|3492.41|3484.71|3492.55|3484.85|3492.55|3484.85|3491.76|3484.06|36
1649064670000|2022-04-04 09:31:10|3492.56|3484.86|3492.02|3484.32|3492.57|3484.87|3492.02|3484.32|33
1649064680000|2022-04-04 09:31:20|3492.08|3484.38|3491.53|3483.83|3492.08|3484.38|3490.8|3483.1|33
1649064690000|2022-04-04 09:31:30|3491.36|3483.66|3493.62|3485.92|3493.62|3485.92|3491.36|3483.66|28
1649064700000|2022-04-04 09:31:40|3493.46|3485.76|3493.62|3485.92|3494.04|3486.34|3492.99|3485.29|32
1649064710000|2022-04-04 09:31:50|3493.55|3485.85|3494.09|3486.39|3494.14|3486.44|3493.3|3485.6|11
1649064720000|2022-04-04 09:32:00|3494.34|3486.64|3494.6|3486.9|3494.61|3486.91|3494.22|3486.52|26
1649064730000|2022-04-04 09:32:10|3494.41|3486.71|3494.44|3486.74|3494.79|3487.09|3494.41|3486.71|23
1649064740000|2022-04-04 09:32:20|3494.58|3486.88|3493.66|3485.96|3494.63|3486.93|3493.65|3485.95|32
1649064750000|2022-04-04 09:32:30|3493.65|3485.95|3493.38|3485.68|3493.81|3486.11|3493.27|3485.57|36
1649064760000|2022-04-04 09:32:40|3493.36|3485.66|3494.09|3486.39|3494.09|3486.39|3492.74|3485.04|35
1649064770000|2022-04-04 09:32:50|3494.12|3486.42|3494.26|3486.56|3494.53|3486.83|3493.45|3485.75|32
1649064780000|2022-04-04 09:33:00|3494.37|3486.67|3493.86|3486.16|3494.4|3486.7|3493.8|3486.1|34
1649064790000|2022-04-04 09:33:10|3493.87|3486.17|3492.53|3484.83|3493.87|3486.17|3492.08|3484.38|35
1649064800000|2022-04-04 09:33:20|3492.52|3484.82|3492.49|3484.79|3492.79|3485.09|3492.05|3484.35|33
1649064810000|2022-04-04 09:33:30|3492.63|3484.93|3493.49|3485.79|3493.77|3486.07|3492.38|3484.68|33
1649064820000|2022-04-04 09:33:40|3493.44|3485.74|3492.93|3485.23|3493.6|3485.9|3492.8|3485.1|27
1649064830000|2022-04-04 09:33:50|3492.96|3485.26|3492.92|3485.22|3493.06|3485.36|3492.85|3485.15|23
1649064840000|2022-04-04 09:34:00|3492.91|3485.21|3491.79|3484.09|3492.91|3485.21|3491.3|3483.6|31
1649064850000|2022-04-04 09:34:10|3491.8|3484.1|3491.49|3483.79|3492.08|3484.38|3491.24|3483.54|37
1649064860000|2022-04-04 09:34:20|3491.64|3483.94|3492.12|3484.42|3493.05|3485.35|3491.64|3483.94|35
1649064870000|2022-04-04 09:34:30|3492.23|3484.53|3491.81|3484.11|3492.42|3484.72|3491.15|3483.45|36
1649064880000|2022-04-04 09:34:40|3491.74|3484.04|3492.39|3484.69|3492.49|3484.79|3491.74|3484.04|35
1649064890000|2022-04-04 09:34:50|3492.4|3484.7|3492.38|3484.68|3492.83|3485.13|3492.11|3484.41|36
1649064900000|2022-04-04 09:35:00|3492.37|3484.67|3492.55|3484.85|3492.55|3484.85|3492.08|3484.38|36
1649064910000|2022-04-04 09:35:10|3492.25|3484.55|3492.02|3484.32|3492.55|3484.85|3491.83|3484.13|30
1649064920000|2022-04-04 09:35:20|3491.98|3484.28|3491.62|3483.92|3492.01|3484.31|3491.16|3483.46|40
1649064930000|2022-04-04 09:35:30|3491.69|3483.99|3492.84|3485.14|3492.84|3485.14|3491.69|3483.99|32
1649064940000|2022-04-04 09:35:40|3492.86|3485.16|3492.53|3484.83|3493.36|3485.66|3492.41|3484.71|28
1649064950000|2022-04-04 09:35:50|3492.35|3484.65|3493.32|3485.62|3493.51|3485.81|3492.2|3484.5|29
1649064960000|2022-04-04 09:36:00|3493.48|3485.78|3493.62|3485.92|3493.99|3486.29|3493.48|3485.78|30
1649064970000|2022-04-04 09:36:10|3493.63|3485.93|3493.75|3486.05|3493.79|3486.09|3492.95|3485.25|26
1649064980000|2022-04-04 09:36:20|3493.97|3486.27|3493.51|3485.81|3494.12|3486.42|3493.02|3485.32|36
1649064990000|2022-04-04 09:36:30|3493.52|3485.82|3493.19|3485.49|3493.64|3485.94|3493.14|3485.44|33
1649065000000|2022-04-04 09:36:40|3493.13|3485.43|3493.37|3485.67|3493.74|3486.04|3492.85|3485.15|28
1649065010000|2022-04-04 09:36:50|3493.56|3485.86|3494.27|3486.57|3494.34|3486.64|3493.37|3485.67|25
1649065020000|2022-04-04 09:37:00|3494.26|3486.56|3494.88|3487.18|3495.13|3487.43|3494.25|3486.55|27
1649065030000|2022-04-04 09:37:10|3494.89|3487.19|3494.22|3486.52|3495.27|3487.57|3494.2|3486.5|28
1649065040000|2022-04-04 09:37:20|3493.87|3486.17|3494.2|3486.5|3494.24|3486.54|3493.87|3486.17|25
1649065050000|2022-04-04 09:37:30|3494.14|3486.44|3494.33|3486.63|3494.33|3486.63|3493.54|3485.84|32
1649065060000|2022-04-04 09:37:40|3494.84|3487.14|3494.75|3487.05|3495.03|3487.33|3494.6|3486.9|28
1649065070000|2022-04-04 09:37:50|3494.77|3487.07|3495.09|3487.39|3495.15|3487.45|3494.14|3486.44|36
1649065080000|2022-04-04 09:38:00|3495.19|3487.49|3494.8|3487.1|3495.28|3487.58|3494.66|3486.96|29
1649065090000|2022-04-04 09:38:10|3494.81|3487.11|3494.62|3486.92|3495.21|3487.51|3494.4|3486.7|32
1649065100000|2022-04-04 09:38:20|3494.65|3486.95|3494.3|3486.6|3494.86|3487.16|3494.3|3486.6|26
1649065110000|2022-04-04 09:38:30|3494.37|3486.67|3494.47|3486.77|3495.44|3487.74|3494.29|3486.59|28
1649065120000|2022-04-04 09:38:40|3494.5|3486.8|3493.87|3486.17|3494.78|3487.08|3493.87|3486.17|36
1649065130000|2022-04-04 09:38:50|3494.23|3486.53|3494.19|3486.49|3494.73|3487.03|3493.9|3486.2|35
1649065140000|2022-04-04 09:39:00|3494.37|3486.67|3494.58|3486.88|3495.1|3487.4|3494.29|3486.59|27
1649065150000|2022-04-04 09:39:10|3494.85|3487.15|3494.58|3486.88|3495.24|3487.54|3494.07|3486.37|33
1649065160000|2022-04-04 09:39:20|3494.52|3486.82|3494.92|3487.22|3495.08|3487.38|3493.89|3486.19|32
1649065170000|2022-04-04 09:39:30|3494.94|3487.24|3494.34|3486.64|3495.1|3487.4|3494.14|3486.44|32
1649065180000|2022-04-04 09:39:40|3494.35|3486.65|3494.48|3486.78|3494.56|3486.86|3493.83|3486.13|39
1649065190000|2022-04-04 09:39:50|3494.55|3486.85|3493.85|3486.15|3494.55|3486.85|3493.78|3486.08|36
1649065200000|2022-04-04 09:40:00|3493.89|3486.19|3494.09|3486.39|3494.15|3486.45|3493.89|3486.19|30
1649065210000|2022-04-04 09:40:10|3494.1|3486.4|3494.37|3486.67|3494.42|3486.72|3493.97|3486.27|21
1649065220000|2022-04-04 09:40:20|3494.41|3486.71|3494.44|3486.74|3494.44|3486.74|3494.26|3486.56|14
1649065230000|2022-04-04 09:40:30|3494.43|3486.73|3493.81|3486.11|3494.43|3486.73|3493.64|3485.94|30
1649065240000|2022-04-04 09:40:40|3493.77|3486.07|3494.03|3486.33|3494.05|3486.35|3493.71|3486.01|26
1649065250000|2022-04-04 09:40:50|3494.09|3486.39|3494.65|3486.95|3495.08|3487.38|3494.09|3486.39|18
1649065260000|2022-04-04 09:41:00|3494.48|3486.78|3494.82|3487.12|3494.82|3487.12|3494.03|3486.33|32
1649065270000|2022-04-04 09:41:10|3495|3487.3|3494.22|3486.52|3495.25|3487.55|3494.13|3486.43|21
1649065280000|2022-04-04 09:41:20|3494.21|3486.51|3494.45|3486.75|3494.71|3487.01|3493.97|3486.27|27
1649065290000|2022-04-04 09:41:30|3494.56|3486.86|3494.19|3486.49|3494.71|3487.01|3494.03|3486.33|34
1649065300000|2022-04-04 09:41:40|3494.21|3486.51|3494.26|3486.56|3494.57|3486.87|3494.17|3486.47|21
1649065310000|2022-04-04 09:41:50|3494.5|3486.8|3494.11|3486.41|3494.5|3486.8|3493.89|3486.19|28
1649065320000|2022-04-04 09:42:00|3494.06|3486.36|3493.22|3485.52|3494.35|3486.65|3492.99|3485.29|21
1649065330000|2022-04-04 09:42:10|3493.18|3485.48|3494.03|3486.33|3494.31|3486.61|3493.18|3485.48|33
1649065340000|2022-04-04 09:42:20|3494.01|3486.31|3493.88|3486.18|3494.11|3486.41|3493.2|3485.5|36
1649065350000|2022-04-04 09:42:30|3493.94|3486.24|3493.4|3485.7|3493.94|3486.24|3493.09|3485.39|24
1649065360000|2022-04-04 09:42:40|3493.42|3485.72|3493.67|3485.97|3493.67|3485.97|3493.39|3485.69|11
1649065370000|2022-04-04 09:42:50|3493.64|3485.94|3494.46|3486.76|3494.47|3486.77|3493.58|3485.88|22
1649065380000|2022-04-04 09:43:00|3494.43|3486.73|3494.77|3487.07|3494.77|3487.07|3494.4|3486.7|29
1649065390000|2022-04-04 09:43:10|3494.82|3487.12|3495.69|3487.99|3495.69|3487.99|3494.76|3487.06|29
1649065400000|2022-04-04 09:43:20|3495.68|3487.98|3495.04|3487.34|3495.69|3487.99|3494.99|3487.29|34
1649065410000|2022-04-04 09:43:30|3495.66|3487.96|3495.28|3487.58|3495.79|3488.09|3495.19|3487.49|28
1649065420000|2022-04-04 09:43:40|3495.27|3487.57|3495.72|3488.02|3496.08|3488.38|3495.27|3487.57|19
1649065430000|2022-04-04 09:43:50|3495.68|3487.98|3496.12|3488.42|3496.13|3488.43|3495.68|3487.98|16
1649065440000|2022-04-04 09:44:00|3496.19|3488.49|3495.88|3488.18|3496.19|3488.49|3495.68|3487.98|18
1649065450000|2022-04-04 09:44:10|3496.13|3488.43|3495.63|3487.93|3496.13|3488.43|3495.43|3487.73|36
1649065460000|2022-04-04 09:44:20|3495.64|3487.94|3493.67|3485.97|3495.87|3488.17|3493.67|3485.97|34
1649065470000|2022-04-04 09:44:30|3493.61|3485.91|3493.83|3486.13|3494.54|3486.84|3493.48|3485.78|37
1649065480000|2022-04-04 09:44:40|3493.63|3485.93|3491.85|3484.15|3493.65|3485.95|3491.85|3484.15|32
1649065490000|2022-04-04 09:44:50|3491.67|3483.97|3490.38|3482.68|3491.67|3483.97|3490|3482.3|37
1649065500000|2022-04-04 09:45:00|3490.55|3482.85|3489.21|3481.51|3490.57|3482.87|3488.41|3480.71|34
1649065510000|2022-04-04 09:45:10|3489.23|3481.53|3489.41|3481.71|3491.01|3483.31|3488.94|3481.24|38
1649065520000|2022-04-04 09:45:20|3489.38|3481.68|3487.79|3480.09|3489.38|3481.68|3487.18|3479.48|40
1649065530000|2022-04-04 09:45:30|3487.74|3480.04|3487.94|3480.24|3488.67|3480.97|3487.74|3480.04|34
1649065540000|2022-04-04 09:45:40|3487.93|3480.23|3486.85|3479.15|3487.93|3480.23|3486.3|3478.6|36
1649065550000|2022-04-04 09:45:50|3486.56|3478.86|3485.82|3478.12|3487.08|3479.38|3485.82|3478.12|38
1649065560000|2022-04-04 09:46:00|3485.69|3477.99|3486.37|3478.67|3486.37|3478.67|3485.04|3477.34|37
1649065570000|2022-04-04 09:46:10|3486.42|3478.72|3485.69|3477.99|3486.45|3478.75|3485.69|3477.99|29
1649065580000|2022-04-04 09:46:20|3485.91|3478.21|3485.6|3477.9|3486.28|3478.58|3485.21|3477.51|36
1649065590000|2022-04-04 09:46:30|3485.88|3478.18|3486.09|3478.39|3486.35|3478.65|3485.26|3477.56|19
1649065600000|2022-04-04 09:46:40|3486.04|3478.34|3485.69|3477.99|3486.05|3478.35|3485.53|3477.83|27
1649065610000|2022-04-04 09:46:50|3485.74|3478.04|3486.01|3478.31|3486.04|3478.34|3485.68|3477.98|17
1649065620000|2022-04-04 09:47:00|3486.02|3478.32|3486.05|3478.35|3486.05|3478.35|3485.86|3478.16|17
1649065630000|2022-04-04 09:47:10|3486.07|3478.37|3486.57|3478.87|3486.94|3479.24|3486.07|3478.37|18
1649065640000|2022-04-04 09:47:20|3486.28|3478.58|3486.6|3478.9|3487.1|3479.4|3486.03|3478.33|26
1649065650000|2022-04-04 09:47:30|3486.35|3478.65|3485.71|3478.01|3486.48|3478.78|3485.44|3477.74|33
1649065660000|2022-04-04 09:47:40|3485.59|3477.89|3486.74|3479.04|3486.74|3479.04|3485.38|3477.68|31
1649065670000|2022-04-04 09:47:50|3486.83|3479.13|3486.56|3478.86|3487.07|3479.37|3486.33|3478.63|20
1649065680000|2022-04-04 09:48:00|3486.54|3478.84|3485.83|3478.13|3486.54|3478.84|3485.83|3478.13|28
1649065690000|2022-04-04 09:48:10|3485.74|3478.04|3486.14|3478.44|3486.14|3478.44|3485.23|3477.53|31
1649065700000|2022-04-04 09:48:20|3486.16|3478.46|3485.88|3478.18|3486.61|3478.91|3485.85|3478.15|28
1649065710000|2022-04-04 09:48:30|3485.9|3478.2|3486.7|3479|3486.7|3479|3485.67|3477.97|24
1649065720000|2022-04-04 09:48:40|3486.72|3479.02|3486.73|3479.03|3487.23|3479.53|3486.14|3478.44|31
1649065730000|2022-04-04 09:48:50|3486.23|3478.53|3486.99|3479.29|3487.23|3479.53|3485.93|3478.23|32
1649065740000|2022-04-04 09:49:00|3486.97|3479.27|3487.06|3479.36|3487.31|3479.61|3486.83|3479.13|22
1649065750000|2022-04-04 09:49:10|3487.69|3479.99|3486.18|3478.48|3487.69|3479.99|3486.18|3478.48|28
1649065760000|2022-04-04 09:49:20|3486.19|3478.49|3485.33|3477.63|3486.38|3478.68|3485.28|3477.58|27
1649065770000|2022-04-04 09:49:30|3485.35|3477.65|3484.13|3476.43|3485.53|3477.83|3484|3476.3|32
1649065780000|2022-04-04 09:49:40|3484.14|3476.44|3484.42|3476.72|3484.42|3476.72|3483.94|3476.24|32
1649065790000|2022-04-04 09:49:50|3484.5|3476.8|3484.68|3476.98|3485.06|3477.36|3484.22|3476.52|25
1649065800000|2022-04-04 09:50:00|3484.73|3477.03|3484.01|3476.31|3484.9|3477.2|3484|3476.3|29
1649065810000|2022-04-04 09:50:10|3484.03|3476.33|3484.02|3476.32|3484.46|3476.76|3484.02|3476.32|30
1649065820000|2022-04-04 09:50:20|3484.08|3476.38|3484.14|3476.44|3484.3|3476.6|3483.9|3476.2|25
1649065830000|2022-04-04 09:50:30|3484.15|3476.45|3484.79|3477.09|3484.89|3477.19|3484.01|3476.31|24
1649065840000|2022-04-04 09:50:40|3484.75|3477.05|3484.74|3477.04|3484.9|3477.2|3484.51|3476.81|25
1649065850000|2022-04-04 09:50:50|3484.73|3477.03|3484.58|3476.88|3484.91|3477.21|3484.58|3476.88|19
1649065860000|2022-04-04 09:51:00|3484.72|3477.02|3484.91|3477.21|3484.91|3477.21|3484.42|3476.72|26
1649065870000|2022-04-04 09:51:10|3484.7|3477|3484.74|3477.04|3485.02|3477.32|3484.7|3477|21
1649065880000|2022-04-04 09:51:20|3484.8|3477.1|3484.64|3476.94|3485.02|3477.32|3484.51|3476.81|26
1649065890000|2022-04-04 09:51:30|3484.59|3476.89|3484.67|3476.97|3485.11|3477.41|3484.49|3476.79|27
1649065900000|2022-04-04 09:51:40|3484.81|3477.11|3484.31|3476.61|3484.84|3477.14|3484.01|3476.31|36
1649065910000|2022-04-04 09:51:50|3484.32|3476.62|3484.04|3476.34|3484.32|3476.62|3483.98|3476.28|37
1649065920000|2022-04-04 09:52:00|3484.05|3476.35|3483.95|3476.25|3484.61|3476.91|3483.95|3476.25|16
1649065930000|2022-04-04 09:52:10|3483.94|3476.24|3483.52|3475.82|3483.94|3476.24|3483.27|3475.57|24
1649065940000|2022-04-04 09:52:20|3483.31|3475.61|3483.45|3475.75|3483.85|3476.15|3483.28|3475.58|28
1649065950000|2022-04-04 09:52:30|3483.43|3475.73|3483|3475.3|3484.25|3476.55|3482.97|3475.27|33
1649065960000|2022-04-04 09:52:40|3483.02|3475.32|3480.85|3473.15|3483.43|3475.73|3480.79|3473.09|26
1649065970000|2022-04-04 09:52:50|3480.83|3473.13|3481.05|3473.35|3482.47|3474.77|3480.83|3473.13|38
1649065980000|2022-04-04 09:53:00|3480.96|3473.26|3480.65|3472.95|3480.96|3473.26|3480.48|3472.78|37
1649065990000|2022-04-04 09:53:10|3480.68|3472.98|3480.22|3472.52|3480.78|3473.08|3479.67|3471.97|36
1649066000000|2022-04-04 09:53:20|3480.21|3472.51|3478.03|3470.33|3480.21|3472.51|3477.79|3470.09|37
1649066010000|2022-04-04 09:53:30|3477.55|3469.85|3477.86|3470.16|3478.12|3470.42|3477.07|3469.37|39
1649066020000|2022-04-04 09:53:40|3477.92|3470.22|3477|3469.3|3477.92|3470.22|3476.72|3469.02|33
1649066030000|2022-04-04 09:53:50|3477.09|3469.39|3477.19|3469.49|3477.67|3469.97|3476.81|3469.11|37
1649066040000|2022-04-04 09:54:00|3477.18|3469.48|3473.83|3466.13|3477.28|3469.58|3467.53|3459.83|40
1649066050000|2022-04-04 09:54:10|3473.81|3466.11|3473.59|3465.89|3474.05|3466.35|3472.44|3464.74|40
1649066060000|2022-04-04 09:54:20|3474.31|3466.61|3477.5|3469.8|3478|3470.3|3474.02|3466.32|39
1649066070000|2022-04-04 09:54:30|3477.8|3470.1|3476.24|3468.54|3477.97|3470.27|3476.18|3468.48|38
1649066080000|2022-04-04 09:54:40|3476.55|3468.85|3474.88|3467.18|3477.33|3469.63|3474.88|3467.18|39
1649066090000|2022-04-04 09:54:50|3475.1|3467.4|3472.31|3464.61|3475.21|3467.51|3472.31|3464.61|39
1649066100000|2022-04-04 09:55:00|3472.26|3464.56|3468.9|3461.2|3472.26|3464.56|3467.63|3459.93|39
1649066110000|2022-04-04 09:55:10|3468.89|3461.19|3470.55|3462.85|3470.55|3462.85|3468.05|3460.35|40
1649066120000|2022-04-04 09:55:20|3470.85|3463.15|3471.49|3463.79|3471.74|3464.04|3470.07|3462.37|34
1649066130000|2022-04-04 09:55:30|3471.55|3463.85|3468.51|3460.81|3471.59|3463.89|3468.51|3460.81|38
1649066140000|2022-04-04 09:55:40|3468.37|3460.67|3468.45|3460.75|3468.6|3460.9|3467.63|3459.93|39
1649066150000|2022-04-04 09:55:50|3468.53|3460.83|3469.45|3461.75|3469.55|3461.85|3468.53|3460.83|36
1649066160000|2022-04-04 09:56:00|3469.51|3461.81|3470.61|3462.91|3470.61|3462.91|3469.3|3461.6|29
1649066170000|2022-04-04 09:56:10|3470.54|3462.84|3473.8|3466.1|3473.8|3466.1|3470.31|3462.61|39
1649066180000|2022-04-04 09:56:20|3473.67|3465.97|3475.38|3467.68|3475.7|3468|3473.47|3465.77|28
1649066190000|2022-04-04 09:56:30|3475.49|3467.79|3475.94|3468.24|3475.98|3468.28|3475.26|3467.56|33
1649066200000|2022-04-04 09:56:40|3475.85|3468.15|3475.27|3467.57|3475.95|3468.25|3474.91|3467.21|24
1649066210000|2022-04-04 09:56:50|3475.26|3467.56|3472.14|3464.44|3475.3|3467.6|3471.97|3464.27|32
1649066220000|2022-04-04 09:57:00|3472.15|3464.45|3470.6|3462.9|3472.16|3464.46|3470.6|3462.9|39
1649066230000|2022-04-04 09:57:10|3470.74|3463.04|3469.09|3461.39|3471.04|3463.34|3469.02|3461.32|33
1649066240000|2022-04-04 09:57:20|3469.11|3461.41|3468.57|3460.87|3469.3|3461.6|3467.85|3460.15|37
1649066250000|2022-04-04 09:57:30|3468.82|3461.12|3472.01|3464.31|3472.39|3464.69|3467.98|3460.28|37
1649066260000|2022-04-04 09:57:40|3472.08|3464.38|3472.28|3464.58|3472.67|3464.97|3470.73|3463.03|38
1649066270000|2022-04-04 09:57:50|3472.12|3464.42|3470.71|3463.01|3472.27|3464.57|3470.68|3462.98|39
1649066280000|2022-04-04 09:58:00|3470.77|3463.07|3471.96|3464.26|3471.98|3464.28|3470.04|3462.34|36
1649066290000|2022-04-04 09:58:10|3472.23|3464.53|3473.54|3465.84|3473.54|3465.84|3472.02|3464.32|35
1649066300000|2022-04-04 09:58:20|3473.55|3465.85|3474.94|3467.24|3475.08|3467.38|3473.42|3465.72|30
1649066310000|2022-04-04 09:58:30|3474.99|3467.29|3474.55|3466.85|3475.03|3467.33|3474.08|3466.38|36
1649066320000|2022-04-04 09:58:40|3474.56|3466.86|3474.13|3466.43|3475.03|3467.33|3474.08|3466.38|29
1649066330000|2022-04-04 09:58:50|3474.14|3466.44|3473.53|3465.83|3474.83|3467.13|3473.49|3465.79|31
1649066340000|2022-04-04 09:59:00|3473.52|3465.82|3472.36|3464.66|3473.52|3465.82|3472.19|3464.49|27
1649066350000|2022-04-04 09:59:10|3472.53|3464.83|3472.6|3464.9|3472.82|3465.12|3472.07|3464.37|32
1649066360000|2022-04-04 09:59:20|3472.59|3464.89|3473.92|3466.22|3474.03|3466.33|3472.55|3464.85|36
1649066370000|2022-04-04 09:59:30|3473.91|3466.21|3474.09|3466.39|3474.17|3466.47|3473.32|3465.62|33
1649066380000|2022-04-04 09:59:40|3474.02|3466.32|3474.11|3466.41|3474.11|3466.41|3473.73|3466.03|12
1649066390000|2022-04-04 09:59:50|3473.9|3466.2|3472.08|3464.38|3473.9|3466.2|3471.28|3463.58|38
1649066400000|2022-04-04 10:00:00|3472.07|3464.37|3470.79|3463.09|3472.07|3464.37|3470.02|3462.32|37
1649066410000|2022-04-04 10:00:10|3470.88|3463.18|3473.45|3465.75|3473.64|3465.94|3470.37|3462.67|38
1649066420000|2022-04-04 10:00:20|3473.63|3465.93|3473.77|3466.07|3473.77|3466.07|3472.66|3464.96|36
1649066430000|2022-04-04 10:00:30|3473.93|3466.23|3474.24|3466.54|3474.24|3466.54|3472.86|3465.16|36
1649066440000|2022-04-04 10:00:40|3474.3|3466.6|3474.68|3466.98|3475.44|3467.74|3474.3|3466.6|35
1649066450000|2022-04-04 10:00:50|3474.7|3467|3474.86|3467.16|3475.59|3467.89|3474.65|3466.95|31
1649066460000|2022-04-04 10:01:00|3474.87|3467.17|3472.79|3465.09|3475.09|3467.39|3472.79|3465.09|32
1649066470000|2022-04-04 10:01:10|3472.69|3464.99|3471.45|3463.75|3473.17|3465.47|3471.27|3463.57|34
1649066480000|2022-04-04 10:01:20|3471.43|3463.73|3471.07|3463.37|3471.43|3463.73|3470.75|3463.05|31
1649066490000|2022-04-04 10:01:30|3471.04|3463.34|3470.06|3462.36|3471.09|3463.39|3469.74|3462.04|34
1649066500000|2022-04-04 10:01:40|3470.33|3462.63|3470.45|3462.75|3470.88|3463.18|3469.06|3461.36|37
1649066510000|2022-04-04 10:01:50|3470.47|3462.77|3472.22|3464.52|3472.57|3464.87|3470.47|3462.77|31
1649066520000|2022-04-04 10:02:00|3472.03|3464.33|3471.65|3463.95|3472.03|3464.33|3471.03|3463.33|38
1649066530000|2022-04-04 10:02:10|3471.3|3463.6|3471.41|3463.71|3471.91|3464.21|3471.08|3463.38|31
1649066540000|2022-04-04 10:02:20|3471.48|3463.78|3471.68|3463.98|3471.9|3464.2|3471.06|3463.36|33
1649066550000|2022-04-04 10:02:30|3471.72|3464.02|3469.01|3461.31|3471.72|3464.02|3468.56|3460.86|38
1649066560000|2022-04-04 10:02:40|3469.18|3461.48|3468.06|3460.36|3469.26|3461.56|3467.44|3459.74|37
1649066570000|2022-04-04 10:02:50|3467.98|3460.28|3468.06|3460.36|3469.22|3461.52|3467.98|3460.28|38
1649066580000|2022-04-04 10:03:00|3468.02|3460.32|3467.6|3459.9|3468.94|3461.24|3467.6|3459.9|37
1649066590000|2022-04-04 10:03:10|3467.58|3459.88|3467.61|3459.91|3467.86|3460.16|3467.51|3459.81|28
1649066600000|2022-04-04 10:03:20|3467.6|3459.9|3466.11|3458.41|3467.6|3459.9|3466.11|3458.41|28
1649066610000|2022-04-04 10:03:30|3466.13|3458.43|3465.78|3458.08|3466.86|3459.16|3465.52|3457.82|32
1649066620000|2022-04-04 10:03:40|3465.67|3457.97|3467.83|3460.13|3467.83|3460.13|3465.43|3457.73|34
1649066630000|2022-04-04 10:03:50|3467.76|3460.06|3467.92|3460.22|3468.91|3461.21|3467.52|3459.82|35
1649066640000|2022-04-04 10:04:00|3467.9|3460.2|3465.94|3458.24|3467.96|3460.26|3465.94|3458.24|36
1649066650000|2022-04-04 10:04:10|3466|3458.3|3471.56|3463.86|3472.92|3465.22|3465.77|3458.07|36
1649066660000|2022-04-04 10:04:20|3471.5|3463.8|3473.84|3466.14|3474.87|3467.17|3471.07|3463.37|39
1649066670000|2022-04-04 10:04:30|3474.09|3466.39|3474.99|3467.29|3475.01|3467.31|3472.78|3465.08|39
1649066680000|2022-04-04 10:04:40|3474.92|3467.22|3475.27|3467.57|3475.61|3467.91|3474.45|3466.75|35
1649066690000|2022-04-04 10:04:50|3475.59|3467.89|3475.17|3467.47|3475.68|3467.98|3475.08|3467.38|31
1649066700000|2022-04-04 10:05:00|3475.09|3467.39|3475.77|3468.07|3476.34|3468.64|3475.09|3467.39|30
1649066710000|2022-04-04 10:05:10|3475.78|3468.08|3474.89|3467.19|3475.78|3468.08|3474.48|3466.78|31
1649066720000|2022-04-04 10:05:20|3475.01|3467.31|3472.47|3464.77|3475.39|3467.69|3472.31|3464.61|35
1649066730000|2022-04-04 10:05:30|3472.59|3464.89|3470.12|3462.42|3472.91|3465.21|3470.03|3462.33|38
1649066740000|2022-04-04 10:05:40|3470.27|3462.57|3471.03|3463.33|3471.53|3463.83|3469.75|3462.05|37
1649066750000|2022-04-04 10:05:50|3471.04|3463.34|3471.58|3463.88|3472.36|3464.66|3470.94|3463.24|37
1649066760000|2022-04-04 10:06:00|3472.23|3464.53|3471.04|3463.34|3472.23|3464.53|3470.96|3463.26|38
1649066770000|2022-04-04 10:06:10|3470.99|3463.29|3470.04|3462.34|3471.14|3463.44|3469.84|3462.14|32
1649066780000|2022-04-04 10:06:20|3470.08|3462.38|3468.94|3461.24|3470.08|3462.38|3468.94|3461.24|38
1649066790000|2022-04-04 10:06:30|3468.93|3461.23|3470.11|3462.41|3470.43|3462.73|3468.69|3460.99|39
1649066800000|2022-04-04 10:06:40|3470.23|3462.53|3469.78|3462.08|3470.39|3462.69|3469.31|3461.61|38
1649066810000|2022-04-04 10:06:50|3469.88|3462.18|3473.72|3466.02|3473.72|3466.02|3469.69|3461.99|38
1649066820000|2022-04-04 10:07:00|3473.14|3465.44|3469.28|3461.58|3473.39|3465.69|3469.18|3461.48|38
1649066830000|2022-04-04 10:07:10|3469.29|3461.59|3469.23|3461.53|3469.53|3461.83|3469.17|3461.47|29
1649066840000|2022-04-04 10:07:20|3469.26|3461.56|3468.5|3460.8|3469.26|3461.56|3468.25|3460.55|32
1649066850000|2022-04-04 10:07:30|3468.37|3460.67|3467.54|3459.84|3468.4|3460.7|3466.97|3459.27|34
1649066860000|2022-04-04 10:07:40|3467.49|3459.79|3472.72|3465.02|3473.51|3465.81|3467.47|3459.77|39
1649066870000|2022-04-04 10:07:50|3472.64|3464.94|3471.97|3464.27|3472.97|3465.27|3471.73|3464.03|37
1649066880000|2022-04-04 10:08:00|3471.87|3464.17|3470.95|3463.25|3471.96|3464.26|3470.95|3463.25|30
1649066890000|2022-04-04 10:08:10|3470.74|3463.04|3471.13|3463.43|3471.93|3464.23|3470.74|3463.04|34
1649066900000|2022-04-04 10:08:20|3471.14|3463.44|3470.31|3462.61|3471.2|3463.5|3470.31|3462.61|36
1649066910000|2022-04-04 10:08:30|3470.39|3462.69|3470.12|3462.42|3470.72|3463.02|3469.95|3462.25|32
1649066920000|2022-04-04 10:08:40|3470.44|3462.74|3473.51|3465.81|3473.51|3465.81|3469.89|3462.19|28
1649066930000|2022-04-04 10:08:50|3473.33|3465.63|3473.28|3465.58|3475.83|3468.13|3473.28|3465.58|37
1649066940000|2022-04-04 10:09:00|3473.17|3465.47|3472.72|3465.02|3474.09|3466.39|3472.37|3464.67|37
1649066950000|2022-04-04 10:09:10|3472.7|3465|3473.26|3465.56|3473.51|3465.81|3472.6|3464.9|37
1649066960000|2022-04-04 10:09:20|3473.16|3465.46|3472.46|3464.76|3473.64|3465.94|3472.46|3464.76|36
1649066970000|2022-04-04 10:09:30|3472.49|3464.79|3471.39|3463.69|3472.53|3464.83|3470.42|3462.72|35
1649066980000|2022-04-04 10:09:40|3471.38|3463.68|3470.85|3463.15|3471.7|3464|3470.75|3463.05|28
1649066990000|2022-04-04 10:09:50|3470.73|3463.03|3471.58|3463.88|3471.58|3463.88|3469.98|3462.28|34
1649067000000|2022-04-04 10:10:00|3471.69|3463.99|3472.84|3465.14|3472.84|3465.14|3470.66|3462.96|37
1649067010000|2022-04-04 10:10:10|3473.2|3465.5|3474.6|3466.9|3475.29|3467.59|3473.2|3465.5|34
1649067020000|2022-04-04 10:10:20|3474.78|3467.08|3475.46|3467.76|3475.46|3467.76|3474.6|3466.9|23
1649067030000|2022-04-04 10:10:30|3475.28|3467.58|3475.68|3467.98|3475.76|3468.06|3475.25|3467.55|19
1649067040000|2022-04-04 10:10:40|3475.7|3468|3478.31|3470.61|3478.99|3471.29|3475.7|3468|32
1649067050000|2022-04-04 10:10:50|3477.74|3470.04|3475.78|3468.08|3477.8|3470.1|3475.78|3468.08|34
1649067060000|2022-04-04 10:11:00|3475.88|3468.18|3476.75|3469.05|3476.81|3469.11|3475.78|3468.08|33
1649067070000|2022-04-04 10:11:10|3476.73|3469.03|3475.6|3467.9|3477.17|3469.47|3475.6|3467.9|34
1649067080000|2022-04-04 10:11:20|3475.62|3467.92|3475.29|3467.59|3476.13|3468.43|3475.29|3467.59|29
1649067090000|2022-04-04 10:11:30|3475.3|3467.6|3475.47|3467.77|3475.95|3468.25|3475.29|3467.59|30
1649067100000|2022-04-04 10:11:40|3475.86|3468.16|3475.89|3468.19|3476.21|3468.51|3475.23|3467.53|36
1649067110000|2022-04-04 10:11:50|3475.67|3467.97|3475.42|3467.72|3476.03|3468.33|3474.86|3467.16|32
1649067120000|2022-04-04 10:12:00|3475.43|3467.73|3475.78|3468.08|3475.93|3468.23|3475.27|3467.57|22
1649067130000|2022-04-04 10:12:10|3475.68|3467.98|3475.61|3467.91|3475.88|3468.18|3475.23|3467.53|18
1649067140000|2022-04-04 10:12:20|3475.98|3468.28|3476.66|3468.96|3477.42|3469.72|3475.98|3468.28|36
1649067150000|2022-04-04 10:12:30|3477.18|3469.48|3476.93|3469.23|3477.37|3469.67|3476.32|3468.62|34
1649067160000|2022-04-04 10:12:40|3477.27|3469.57|3479.36|3471.66|3479.66|3471.96|3476.98|3469.28|36
1649067170000|2022-04-04 10:12:50|3479.28|3471.58|3479.07|3471.37|3479.28|3471.58|3478.75|3471.05|31
1649067180000|2022-04-04 10:13:00|3479.04|3471.34|3478.58|3470.88|3479.1|3471.4|3478.26|3470.56|35
1649067190000|2022-04-04 10:13:10|3478.61|3470.91|3479.15|3471.45|3479.15|3471.45|3478.18|3470.48|26
1649067200000|2022-04-04 10:13:20|3479.97|3472.27|3480.09|3472.39|3481.27|3473.57|3478.97|3471.27|33
1649067210000|2022-04-04 10:13:30|3480.07|3472.37|3479.41|3471.71|3480.1|3472.4|3478.47|3470.77|36
1649067220000|2022-04-04 10:13:40|3479.26|3471.56|3479.85|3472.15|3479.99|3472.29|3479.26|3471.56|31
1649067230000|2022-04-04 10:13:50|3479.76|3472.06|3480.63|3472.93|3480.98|3473.28|3479.7|3472|29
1649067240000|2022-04-04 10:14:00|3480.59|3472.89|3480.02|3472.32|3480.61|3472.91|3479.86|3472.16|34
1649067250000|2022-04-04 10:14:10|3480.06|3472.36|3480.37|3472.67|3480.85|3473.15|3480.06|3472.36|34
1649067260000|2022-04-04 10:14:20|3480.85|3473.15|3480.67|3472.97|3481.1|3473.4|3480.16|3472.46|30
1649067270000|2022-04-04 10:14:30|3480.82|3473.12|3481.03|3473.33|3481.63|3473.93|3480.64|3472.94|31
1649067280000|2022-04-04 10:14:40|3481.23|3473.53|3481.41|3473.71|3481.91|3474.21|3481.15|3473.45|33
1649067290000|2022-04-04 10:14:50|3481.42|3473.72|3480.9|3473.2|3481.59|3473.89|3480.44|3472.74|28
1649067300000|2022-04-04 10:15:00|3480.91|3473.21|3481.86|3474.16|3481.88|3474.18|3480.75|3473.05|23
1649067310000|2022-04-04 10:15:10|3481.69|3473.99|3481.27|3473.57|3481.9|3474.2|3481.03|3473.33|34
1649067320000|2022-04-04 10:15:20|3481.36|3473.66|3481.4|3473.7|3481.52|3473.82|3481.15|3473.45|29
1649067330000|2022-04-04 10:15:30|3481.39|3473.69|3482.28|3474.58|3482.28|3474.58|3481|3473.3|28
1649067340000|2022-04-04 10:15:40|3482.33|3474.63|3482.82|3475.12|3483.45|3475.75|3481.93|3474.23|29
1649067350000|2022-04-04 10:15:50|3483.64|3475.94|3484.87|3477.17|3485.59|3477.89|3482.78|3475.08|34
1649067360000|2022-04-04 10:16:00|3485.61|3477.91|3484.55|3476.85|3485.63|3477.93|3483.48|3475.78|38
1649067370000|2022-04-04 10:16:10|3484.56|3476.86|3485.85|3478.15|3486.03|3478.33|3484.39|3476.69|33
1649067380000|2022-04-04 10:16:20|3485.89|3478.19|3485.08|3477.38|3486.39|3478.69|3484.92|3477.22|38
1649067390000|2022-04-04 10:16:30|3485.04|3477.34|3484.83|3477.13|3485.63|3477.93|3484.81|3477.11|37
1649067400000|2022-04-04 10:16:40|3484.84|3477.14|3483.09|3475.39|3484.84|3477.14|3483.09|3475.39|34
1649067410000|2022-04-04 10:16:50|3483.08|3475.38|3484.44|3476.74|3484.44|3476.74|3483.07|3475.37|34
1649067420000|2022-04-04 10:17:00|3484.66|3476.96|3483.76|3476.06|3484.82|3477.12|3483.76|3476.06|35
1649067430000|2022-04-04 10:17:10|3483.73|3476.03|3484.39|3476.69|3484.39|3476.69|3483.17|3475.47|31
1649067440000|2022-04-04 10:17:20|3484.48|3476.78|3484.35|3476.65|3484.75|3477.05|3484.06|3476.36|34
1649067450000|2022-04-04 10:17:30|3484.64|3476.94|3484.45|3476.75|3484.95|3477.25|3484.03|3476.33|38
1649067460000|2022-04-04 10:17:40|3484.55|3476.85|3484.51|3476.81|3484.6|3476.9|3484.33|3476.63|28
1649067470000|2022-04-04 10:17:50|3484.34|3476.64|3484.3|3476.6|3484.87|3477.17|3484.3|3476.6|33
1649067480000|2022-04-04 10:18:00|3484.37|3476.67|3484.29|3476.59|3484.5|3476.8|3484.13|3476.43|26
1649067490000|2022-04-04 10:18:10|3484.28|3476.58|3483.84|3476.14|3484.49|3476.79|3483.83|3476.13|35
1649067500000|2022-04-04 10:18:20|3483.83|3476.13|3483.58|3475.88|3483.84|3476.14|3483.45|3475.75|28
1649067510000|2022-04-04 10:18:30|3483.56|3475.86|3483.62|3475.92|3484.02|3476.32|3483.44|3475.74|31
1649067520000|2022-04-04 10:18:40|3483.64|3475.94|3484.46|3476.76|3484.46|3476.76|3483.64|3475.94|30
1649067530000|2022-04-04 10:18:50|3484.49|3476.79|3483.8|3476.1|3484.49|3476.79|3483.8|3476.1|26
1649067540000|2022-04-04 10:19:00|3483.79|3476.09|3483.76|3476.06|3483.8|3476.1|3483.47|3475.77|29
1649067550000|2022-04-04 10:19:10|3483.72|3476.02|3483.66|3475.96|3484.06|3476.36|3483.61|3475.91|33
1649067560000|2022-04-04 10:19:20|3483.78|3476.08|3484.02|3476.32|3484.07|3476.37|3483.59|3475.89|35
1649067570000|2022-04-04 10:19:30|3483.7|3476|3483.65|3475.95|3484.03|3476.33|3483.53|3475.83|32
1649067580000|2022-04-04 10:19:40|3483.7|3476|3485.01|3477.31|3485.38|3477.68|3483.52|3475.82|30
1649067590000|2022-04-04 10:19:50|3484.85|3477.15|3484.66|3476.96|3485.1|3477.4|3484.51|3476.81|31
1649067600000|2022-04-04 10:20:00|3484.59|3476.89|3485.04|3477.34|3485.04|3477.34|3484.36|3476.66|29
1649067610000|2022-04-04 10:20:10|3485.18|3477.48|3486.19|3478.49|3486.33|3478.63|3484.95|3477.25|37
1649067620000|2022-04-04 10:20:20|3486.21|3478.51|3485.8|3478.1|3486.43|3478.73|3484.85|3477.15|33
1649067630000|2022-04-04 10:20:30|3485.97|3478.27|3485.78|3478.08|3486.15|3478.45|3485.48|3477.78|30
1649067640000|2022-04-04 10:20:40|3485.8|3478.1|3485.68|3477.98|3486.04|3478.34|3485.45|3477.75|24
1649067650000|2022-04-04 10:20:50|3485.65|3477.95|3485.17|3477.47|3485.7|3478|3485.17|3477.47|32
1649067660000|2022-04-04 10:21:00|3485.18|3477.48|3485.43|3477.73|3485.43|3477.73|3484.32|3476.62|31
1649067670000|2022-04-04 10:21:10|3485.34|3477.64|3484.33|3476.63|3485.35|3477.65|3484.23|3476.53|30
1649067680000|2022-04-04 10:21:20|3484.32|3476.62|3484.08|3476.38|3484.49|3476.79|3484.08|3476.38|36
1649067690000|2022-04-04 10:21:30|3484.14|3476.44|3483.83|3476.13|3484.32|3476.62|3483.77|3476.07|36
1649067700000|2022-04-04 10:21:40|3483.85|3476.15|3483.92|3476.22|3484.31|3476.61|3483.73|3476.03|19
1649067710000|2022-04-04 10:21:50|3484.2|3476.5|3483.9|3476.2|3484.2|3476.5|3483.85|3476.15|22
1649067720000|2022-04-04 10:22:00|3483.78|3476.08|3484.01|3476.31|3484.3|3476.6|3483.78|3476.08|29
1649067730000|2022-04-04 10:22:10|3483.79|3476.09|3483.9|3476.2|3484.24|3476.54|3483.73|3476.03|21
1649067740000|2022-04-04 10:22:20|3483.78|3476.08|3483.08|3475.38|3483.78|3476.08|3483.01|3475.31|34
1649067750000|2022-04-04 10:22:30|3483.09|3475.39|3484.47|3476.77|3484.47|3476.77|3483.09|3475.39|33
1649067760000|2022-04-04 10:22:40|3484.43|3476.73|3484.9|3477.2|3485.26|3477.56|3484.43|3476.73|32
1649067770000|2022-04-04 10:22:50|3484.91|3477.21|3484.05|3476.35|3485.11|3477.41|3484.04|3476.34|35
1649067780000|2022-04-04 10:23:00|3484.12|3476.42|3483.72|3476.02|3484.26|3476.56|3483.72|3476.02|27
1649067790000|2022-04-04 10:23:10|3483.76|3476.06|3483.9|3476.2|3484.14|3476.44|3482.93|3475.23|38
1649067800000|2022-04-04 10:23:20|3484.06|3476.36|3484.6|3476.9|3484.97|3477.27|3483.37|3475.67|33
1649067810000|2022-04-04 10:23:30|3484.71|3477.01|3484.48|3476.78|3484.91|3477.21|3483.97|3476.27|33
1649067820000|2022-04-04 10:23:40|3484.4|3476.7|3484.51|3476.81|3484.73|3477.03|3483.99|3476.29|34
1649067830000|2022-04-04 10:23:50|3484.54|3476.84|3484.4|3476.7|3484.59|3476.89|3484.12|3476.42|28
1649067840000|2022-04-04 10:24:00|3484.29|3476.59|3484.21|3476.51|3484.4|3476.7|3484.16|3476.46|25
1649067850000|2022-04-04 10:24:10|3484.25|3476.55|3483.67|3475.97|3484.25|3476.55|3483.58|3475.88|29
1649067860000|2022-04-04 10:24:20|3483.65|3475.95|3482.98|3475.28|3483.9|3476.2|3482.8|3475.1|30
1649067870000|2022-04-04 10:24:30|3482.91|3475.21|3483.28|3475.58|3483.33|3475.63|3482.83|3475.13|35
1649067880000|2022-04-04 10:24:40|3483.25|3475.55|3483.44|3475.74|3483.63|3475.93|3482.9|3475.2|34
1649067890000|2022-04-04 10:24:50|3483.57|3475.87|3483.16|3475.46|3483.57|3475.87|3482.78|3475.08|35
1649067900000|2022-04-04 10:25:00|3483.15|3475.45|3482.65|3474.95|3483.34|3475.64|3482.41|3474.71|33
1649067910000|2022-04-04 10:25:10|3482.59|3474.89|3482.12|3474.42|3483.37|3475.67|3481.8|3474.1|35
1649067920000|2022-04-04 10:25:20|3481.88|3474.18|3481.56|3473.86|3482.32|3474.62|3481.44|3473.74|32
1649067930000|2022-04-04 10:25:30|3481.47|3473.77|3480.67|3472.97|3481.48|3473.78|3480.55|3472.85|40
1649067940000|2022-04-04 10:25:40|3480.65|3472.95|3480.72|3473.02|3480.79|3473.09|3480.41|3472.71|34
1649067950000|2022-04-04 10:25:50|3480.71|3473.01|3480.53|3472.83|3480.74|3473.04|3480.51|3472.81|31
1649067960000|2022-04-04 10:26:00|3480.67|3472.97|3479.58|3471.88|3480.67|3472.97|3479.49|3471.79|32
1649067970000|2022-04-04 10:26:10|3479.67|3471.97|3479.82|3472.12|3479.96|3472.26|3479.39|3471.69|36
1649067980000|2022-04-04 10:26:20|3479.68|3471.98|3478.91|3471.21|3479.87|3472.17|3478.78|3471.08|37
1649067990000|2022-04-04 10:26:30|3478.78|3471.08|3478.49|3470.79|3479.55|3471.85|3478.38|3470.68|37
1649068000000|2022-04-04 10:26:40|3478.51|3470.81|3477.38|3469.68|3478.9|3471.2|3477.38|3469.68|36
1649068010000|2022-04-04 10:26:50|3477.05|3469.35|3476.45|3468.75|3477.9|3470.2|3476.45|3468.75|38
1649068020000|2022-04-04 10:27:00|3476.43|3468.73|3475.45|3467.75|3476.64|3468.94|3475.04|3467.34|33
1649068030000|2022-04-04 10:27:10|3475.61|3467.91|3475.25|3467.55|3475.89|3468.19|3475.15|3467.45|35
1649068040000|2022-04-04 10:27:20|3475.22|3467.52|3474.26|3466.56|3475.78|3468.08|3474.25|3466.55|37
1649068050000|2022-04-04 10:27:30|3474.1|3466.4|3473.61|3465.91|3474.1|3466.4|3473.21|3465.51|39
1649068060000|2022-04-04 10:27:40|3473.68|3465.98|3474.14|3466.44|3474.67|3466.97|3473.19|3465.49|35
1649068070000|2022-04-04 10:27:50|3474.35|3466.65|3474.23|3466.53|3474.77|3467.07|3474.23|3466.53|30
1649068080000|2022-04-04 10:28:00|3474.33|3466.63|3473.27|3465.57|3474.33|3466.63|3473.21|3465.51|33
1649068090000|2022-04-04 10:28:10|3473.26|3465.56|3473.51|3465.81|3473.66|3465.96|3473.17|3465.47|34
1649068100000|2022-04-04 10:28:20|3473.49|3465.79|3474.68|3466.98|3474.71|3467.01|3473.32|3465.62|28
1649068110000|2022-04-04 10:28:30|3474.61|3466.91|3475.2|3467.5|3475.2|3467.5|3474.45|3466.75|27
1649068120000|2022-04-04 10:28:40|3475.21|3467.51|3475.58|3467.88|3476.15|3468.45|3475.2|3467.5|34
1649068130000|2022-04-04 10:28:50|3475.68|3467.98|3475.55|3467.85|3476.02|3468.32|3475.2|3467.5|32
1649068140000|2022-04-04 10:29:00|3475.52|3467.82|3476.6|3468.9|3476.61|3468.91|3475.45|3467.75|30
1649068150000|2022-04-04 10:29:10|3476.57|3468.87|3477.83|3470.13|3479.18|3471.48|3476.57|3468.87|37
1649068160000|2022-04-04 10:29:20|3477.86|3470.16|3477.89|3470.19|3478.45|3470.75|3477.24|3469.54|33
1649068170000|2022-04-04 10:29:30|3478.92|3471.22|3478.08|3470.38|3479.18|3471.48|3477.24|3469.54|29
1649068180000|2022-04-04 10:29:40|3478.14|3470.44|3477.83|3470.13|3478.45|3470.75|3477.45|3469.75|36
1649068190000|2022-04-04 10:29:50|3477.84|3470.14|3477.45|3469.75|3478.08|3470.38|3477.45|3469.75|35
1649068200000|2022-04-04 10:30:00|3477.82|3470.12|3476.14|3468.44|3478.02|3470.32|3476.14|3468.44|33
1649068210000|2022-04-04 10:30:10|3476.61|3468.91|3475.25|3467.55|3476.65|3468.95|3474.18|3466.48|37
1649068220000|2022-04-04 10:30:20|3474.51|3466.81|3473.27|3465.57|3474.87|3467.17|3472.99|3465.29|37
1649068230000|2022-04-04 10:30:30|3473.26|3465.56|3473.83|3466.13|3474.57|3466.87|3472.85|3465.15|28
1649068240000|2022-04-04 10:30:40|3473.9|3466.2|3473.75|3466.05|3474.43|3466.73|3472.54|3464.84|36
1649068250000|2022-04-04 10:30:50|3472.93|3465.23|3473.97|3466.27|3474.58|3466.88|3472.88|3465.18|37
1649068260000|2022-04-04 10:31:00|3474.36|3466.66|3474.24|3466.54|3474.42|3466.72|3473.49|3465.79|36
1649068270000|2022-04-04 10:31:10|3473.68|3465.98|3473.39|3465.69|3473.95|3466.25|3472.61|3464.91|36
1649068280000|2022-04-04 10:31:20|3473.5|3465.8|3472.59|3464.89|3473.5|3465.8|3471.34|3463.64|39
1649068290000|2022-04-04 10:31:30|3472.5|3464.8|3471.5|3463.8|3472.5|3464.8|3471.39|3463.69|31
1649068300000|2022-04-04 10:31:40|3471.42|3463.72|3471.2|3463.5|3471.5|3463.8|3471.19|3463.49|33
1649068310000|2022-04-04 10:31:50|3471.26|3463.56|3471.42|3463.72|3471.43|3463.73|3471.1|3463.4|32
1649068320000|2022-04-04 10:32:00|3471.94|3464.24|3472.82|3465.12|3472.91|3465.21|3471.91|3464.21|34
1649068330000|2022-04-04 10:32:10|3472.83|3465.13|3471.25|3463.55|3472.86|3465.16|3471.1|3463.4|35
1649068340000|2022-04-04 10:32:20|3471.1|3463.4|3470.67|3462.97|3471.13|3463.43|3470.14|3462.44|33
1649068350000|2022-04-04 10:32:30|3470.84|3463.14|3469.52|3461.82|3470.84|3463.14|3468.7|3461|39
1649068360000|2022-04-04 10:32:40|3469.34|3461.64|3471.14|3463.44|3471.25|3463.55|3469.19|3461.49|38
1649068370000|2022-04-04 10:32:50|3470.9|3463.2|3470.91|3463.21|3471.65|3463.95|3470.7|3463|32
1649068380000|2022-04-04 10:33:00|3471.29|3463.59|3470.74|3463.04|3472.03|3464.33|3470.74|3463.04|31
1649068390000|2022-04-04 10:33:10|3470.73|3463.03|3470.78|3463.08|3470.84|3463.14|3470.48|3462.78|27
1649068400000|2022-04-04 10:33:20|3470.79|3463.09|3470.93|3463.23|3470.98|3463.28|3470.77|3463.07|30
1649068410000|2022-04-04 10:33:30|3470.92|3463.22|3470.94|3463.24|3470.98|3463.28|3470.74|3463.04|29
1649068420000|2022-04-04 10:33:40|3470.92|3463.22|3470.96|3463.26|3471|3463.3|3470.81|3463.11|18
1649068430000|2022-04-04 10:33:50|3470.9|3463.2|3470.86|3463.16|3471.07|3463.37|3470.78|3463.08|18
1649068440000|2022-04-04 10:34:00|3470.87|3463.17|3470.77|3463.07|3470.98|3463.28|3470.77|3463.07|25
1649068450000|2022-04-04 10:34:10|3470.49|3462.79|3470.51|3462.81|3470.51|3462.81|3470.16|3462.46|32
1649068460000|2022-04-04 10:34:20|3470.64|3462.94|3470.36|3462.66|3470.64|3462.94|3470.19|3462.49|28
1649068470000|2022-04-04 10:34:30|3470.26|3462.56|3472.02|3464.32|3472.02|3464.32|3470.23|3462.53|36
1649068480000|2022-04-04 10:34:40|3471.95|3464.25|3471.09|3463.39|3472.19|3464.49|3471.06|3463.36|30
1649068490000|2022-04-04 10:34:50|3470.88|3463.18|3470.56|3462.86|3470.89|3463.19|3470.56|3462.86|25
1649068500000|2022-04-04 10:35:00|3470.69|3462.99|3471.14|3463.44|3471.34|3463.64|3470.15|3462.45|36
1649068510000|2022-04-04 10:35:10|3471.13|3463.43|3471.72|3464.02|3472.14|3464.44|3471.03|3463.33|36
1649068520000|2022-04-04 10:35:20|3471.87|3464.17|3471.08|3463.38|3472.03|3464.33|3470.73|3463.03|37
1649068530000|2022-04-04 10:35:30|3470.75|3463.05|3470.95|3463.25|3471.16|3463.46|3470.59|3462.89|36
1649068540000|2022-04-04 10:35:40|3471.13|3463.43|3470.99|3463.29|3471.13|3463.43|3470.69|3462.99|35
1649068550000|2022-04-04 10:35:50|3470.75|3463.05|3464.6|3456.9|3471.01|3463.31|3464.6|3456.9|33
1649068560000|2022-04-04 10:36:00|3464.45|3456.75|3464.22|3456.52|3464.99|3457.29|3463.61|3455.91|30
1649068570000|2022-04-04 10:36:10|3464.28|3456.58|3464.69|3456.99|3465.86|3458.16|3464.28|3456.58|36
1649068580000|2022-04-04 10:36:20|3465.17|3457.47|3464.48|3456.78|3465.65|3457.95|3464.19|3456.49|35
1649068590000|2022-04-04 10:36:30|3464.23|3456.53|3464.12|3456.42|3464.8|3457.1|3463.8|3456.1|35
1649068600000|2022-04-04 10:36:40|3464.84|3457.14|3462.2|3454.5|3464.84|3457.14|3460.75|3453.05|38
1649068610000|2022-04-04 10:36:50|3462.01|3454.31|3462.18|3454.48|3463.25|3455.55|3462.01|3454.31|38
1649068620000|2022-04-04 10:37:00|3462.16|3454.46|3458.34|3450.64|3462.16|3454.46|3458.18|3450.48|38
1649068630000|2022-04-04 10:37:10|3458.37|3450.67|3460|3452.3|3460.95|3453.25|3458.37|3450.67|32
1649068640000|2022-04-04 10:37:20|3460.13|3452.43|3459.59|3451.89|3460.6|3452.9|3459.59|3451.89|39
1649068650000|2022-04-04 10:37:30|3459.75|3452.05|3460.48|3452.78|3460.48|3452.78|3459.15|3451.45|34
1649068660000|2022-04-04 10:37:40|3460.49|3452.79|3460.52|3452.82|3460.96|3453.26|3459.29|3451.59|35
1649068670000|2022-04-04 10:37:50|3460.57|3452.87|3459.82|3452.12|3460.75|3453.05|3459.75|3452.05|38
1649068680000|2022-04-04 10:38:00|3459.84|3452.14|3459.46|3451.76|3460.54|3452.84|3459.14|3451.44|34
1649068690000|2022-04-04 10:38:10|3459.52|3451.82|3455.63|3447.93|3459.66|3451.96|3455.63|3447.93|38
1649068700000|2022-04-04 10:38:20|3455.67|3447.97|3456.35|3448.65|3456.48|3448.78|3454.25|3446.55|36
1649068710000|2022-04-04 10:38:30|3456.1|3448.4|3456.61|3448.91|3456.61|3448.91|3455.53|3447.83|36
1649068720000|2022-04-04 10:38:40|3457.03|3449.33|3458.98|3451.28|3459.36|3451.66|3456.98|3449.28|33
1649068730000|2022-04-04 10:38:50|3459.02|3451.32|3457.41|3449.71|3459.54|3451.84|3457.38|3449.68|38
1649068740000|2022-04-04 10:39:00|3457.34|3449.64|3458.42|3450.72|3458.42|3450.72|3457.34|3449.64|36
1649068750000|2022-04-04 10:39:10|3457.86|3450.16|3456.13|3448.43|3458.15|3450.45|3456.04|3448.34|36
1649068760000|2022-04-04 10:39:20|3456.05|3448.35|3455.48|3447.78|3456.25|3448.55|3455.48|3447.78|37
1649068770000|2022-04-04 10:39:30|3455.52|3447.82|3457.11|3449.41|3457.19|3449.49|3455.35|3447.65|36
1649068780000|2022-04-04 10:39:40|3456.96|3449.26|3456.86|3449.16|3457.93|3450.23|3456.55|3448.85|38
1649068790000|2022-04-04 10:39:50|3457.41|3449.71|3457.6|3449.9|3457.93|3450.23|3456.91|3449.21|39
1649068800000|2022-04-04 10:40:00|3457.65|3449.95|3457.05|3449.35|3457.8|3450.1|3457.05|3449.35|29
1649068810000|2022-04-04 10:40:10|3456.95|3449.25|3455.91|3448.21|3456.95|3449.25|3455.91|3448.21|36
1649068820000|2022-04-04 10:40:20|3456|3448.3|3456.22|3448.52|3456.91|3449.21|3455.99|3448.29|36
1649068830000|2022-04-04 10:40:30|3456.37|3448.67|3455.89|3448.19|3456.9|3449.2|3455.78|3448.08|32
1649068840000|2022-04-04 10:40:40|3455.64|3447.94|3455.73|3448.03|3456.59|3448.89|3455.59|3447.89|35
1649068850000|2022-04-04 10:40:50|3455.65|3447.95|3455.57|3447.87|3455.71|3448.01|3453.97|3446.27|38
1649068860000|2022-04-04 10:41:00|3455.5|3447.8|3457.13|3449.43|3457.58|3449.88|3455.5|3447.8|37
1649068870000|2022-04-04 10:41:10|3457.23|3449.53|3458.42|3450.72|3458.48|3450.78|3456.34|3448.64|35
1649068880000|2022-04-04 10:41:20|3458.47|3450.77|3455.29|3447.59|3458.57|3450.87|3454.95|3447.25|36
1649068890000|2022-04-04 10:41:30|3456.41|3448.71|3456.9|3449.2|3458.3|3450.6|3455.98|3448.28|40
1649068900000|2022-04-04 10:41:40|3457.09|3449.39|3458.8|3451.1|3459.36|3451.66|3456.82|3449.12|32
1649068910000|2022-04-04 10:41:50|3458.73|3451.03|3459.06|3451.36|3459.15|3451.45|3458.41|3450.71|29
1649068920000|2022-04-04 10:42:00|3458.61|3450.91|3459.4|3451.7|3459.99|3452.29|3458.61|3450.91|32
1649068930000|2022-04-04 10:42:10|3459.04|3451.34|3459.43|3451.73|3460.01|3452.31|3459.04|3451.34|33
1649068940000|2022-04-04 10:42:20|3460.01|3452.31|3460.18|3452.48|3460.52|3452.82|3459.43|3451.73|35
1649068950000|2022-04-04 10:42:30|3460.78|3453.08|3459.82|3452.12|3461.39|3453.69|3459.82|3452.12|37
1649068960000|2022-04-04 10:42:40|3460.36|3452.66|3458.93|3451.23|3460.42|3452.72|3458.79|3451.09|37
1649068970000|2022-04-04 10:42:50|3458.64|3450.94|3457.32|3449.62|3458.64|3450.94|3457.32|3449.62|30
1649068980000|2022-04-04 10:43:00|3457.34|3449.64|3460.69|3452.99|3460.71|3453.01|3457.34|3449.64|37
1649068990000|2022-04-04 10:43:10|3460.82|3453.12|3461.07|3453.37|3461.55|3453.85|3460.63|3452.93|37
1649069000000|2022-04-04 10:43:20|3461.29|3453.59|3462.05|3454.35|3462.06|3454.36|3461.21|3453.51|39
1649069010000|2022-04-04 10:43:30|3461.95|3454.25|3461.91|3454.21|3462.12|3454.42|3461.42|3453.72|30
1649069020000|2022-04-04 10:43:40|3462.07|3454.37|3461.55|3453.85|3462.12|3454.42|3461.38|3453.68|32
1649069030000|2022-04-04 10:43:50|3461.75|3454.05|3462.38|3454.68|3462.38|3454.68|3461.66|3453.96|31
1649069040000|2022-04-04 10:44:00|3462.28|3454.58|3461.78|3454.08|3462.62|3454.92|3461.44|3453.74|36
1649069050000|2022-04-04 10:44:10|3461.75|3454.05|3459.82|3452.12|3461.78|3454.08|3459.82|3452.12|35
1649069060000|2022-04-04 10:44:20|3459.79|3452.09|3460.82|3453.12|3461.04|3453.34|3459.79|3452.09|37
1649069070000|2022-04-04 10:44:30|3460.83|3453.13|3460.92|3453.22|3460.98|3453.28|3460.68|3452.98|24
1649069080000|2022-04-04 10:44:40|3460.93|3453.23|3460.15|3452.45|3461.09|3453.39|3460.15|3452.45|24
1649069090000|2022-04-04 10:44:50|3459.92|3452.22|3459.2|3451.5|3460.48|3452.78|3459.07|3451.37|36
1649069100000|2022-04-04 10:45:00|3459.28|3451.58|3457.67|3449.97|3459.28|3451.58|3457.63|3449.93|36
1649069110000|2022-04-04 10:45:10|3457.76|3450.06|3456.9|3449.2|3458.02|3450.32|3456.87|3449.17|31
1649069120000|2022-04-04 10:45:20|3456.92|3449.22|3460.9|3453.2|3460.9|3453.2|3456.9|3449.2|37
1649069130000|2022-04-04 10:45:30|3460.79|3453.09|3460.15|3452.45|3460.85|3453.15|3459.68|3451.98|37
1649069140000|2022-04-04 10:45:40|3460.25|3452.55|3460.89|3453.19|3462.3|3454.6|3460.12|3452.42|37
1649069150000|2022-04-04 10:45:50|3460.74|3453.04|3460.86|3453.16|3461.06|3453.36|3460.37|3452.67|35
1649069160000|2022-04-04 10:46:00|3460.81|3453.11|3461.35|3453.65|3462.04|3454.34|3460.78|3453.08|23
1649069170000|2022-04-04 10:46:10|3461.58|3453.88|3461.83|3454.13|3461.84|3454.14|3461.2|3453.5|26
1649069180000|2022-04-04 10:46:20|3461.86|3454.16|3457.93|3450.23|3461.95|3454.25|3457.88|3450.18|36
1649069190000|2022-04-04 10:46:30|3457.92|3450.22|3457.19|3449.49|3457.92|3450.22|3456.49|3448.79|33
1649069200000|2022-04-04 10:46:40|3457.17|3449.47|3458.97|3451.27|3458.97|3451.27|3457.17|3449.47|34
1649069210000|2022-04-04 10:46:50|3459.29|3451.59|3458.97|3451.27|3460.26|3452.56|3458.87|3451.17|37
1649069220000|2022-04-04 10:47:00|3458.98|3451.28|3458.64|3450.94|3459.96|3452.26|3457.62|3449.92|37
1649069230000|2022-04-04 10:47:10|3458.88|3451.18|3460.49|3452.79|3460.95|3453.25|3458.72|3451.02|37
1649069240000|2022-04-04 10:47:20|3459.99|3452.29|3458.86|3451.16|3460.39|3452.69|3457.7|3450|34
1649069250000|2022-04-04 10:47:30|3459.24|3451.54|3461.6|3453.9|3461.91|3454.21|3459.24|3451.54|40
1649069260000|2022-04-04 10:47:40|3462.09|3454.39|3462.09|3454.39|3462.81|3455.11|3461.41|3453.71|35
1649069270000|2022-04-04 10:47:50|3462.23|3454.53|3463.23|3455.53|3463.48|3455.78|3462.09|3454.39|26
1649069280000|2022-04-04 10:48:00|3462.99|3455.29|3464.21|3456.51|3464.54|3456.84|3462.73|3455.03|34
1649069290000|2022-04-04 10:48:10|3464.48|3456.78|3467.21|3459.51|3467.23|3459.53|3463.07|3455.37|35
1649069300000|2022-04-04 10:48:20|3467.08|3459.38|3467.67|3459.97|3467.85|3460.15|3466.46|3458.76|38
1649069310000|2022-04-04 10:48:30|3467.65|3459.95|3468.11|3460.41|3469.14|3461.44|3467.47|3459.77|37
1649069320000|2022-04-04 10:48:40|3468.16|3460.46|3467.79|3460.09|3468.16|3460.46|3467|3459.3|35
1649069330000|2022-04-04 10:48:50|3467.73|3460.03|3465.67|3457.97|3467.86|3460.16|3465.51|3457.81|37
1649069340000|2022-04-04 10:49:00|3465.7|3458|3465.12|3457.42|3465.89|3458.19|3465.12|3457.42|35
1649069350000|2022-04-04 10:49:10|3464.87|3457.17|3465.83|3458.13|3466.51|3458.81|3464.87|3457.17|31
1649069360000|2022-04-04 10:49:20|3465.8|3458.1|3465.21|3457.51|3465.91|3458.21|3465.16|3457.46|24
1649069370000|2022-04-04 10:49:30|3465.22|3457.52|3465.64|3457.94|3466.46|3458.76|3465.17|3457.47|30
1649069380000|2022-04-04 10:49:40|3465.7|3458|3465.71|3458.01|3465.9|3458.2|3465.64|3457.94|25
1649069390000|2022-04-04 10:49:50|3465.76|3458.06|3466.02|3458.32|3466.11|3458.41|3465.64|3457.94|22
1649069400000|2022-04-04 10:50:00|3465.96|3458.26|3465.92|3458.22|3466.06|3458.36|3465.92|3458.22|17
1649069410000|2022-04-04 10:50:10|3466.07|3458.37|3465|3457.3|3466.14|3458.44|3464.99|3457.29|19
1649069420000|2022-04-04 10:50:20|3465.28|3457.58|3465.31|3457.61|3465.73|3458.03|3465.08|3457.38|29
1649069430000|2022-04-04 10:50:30|3465.26|3457.56|3462.54|3454.84|3465.33|3457.63|3462.14|3454.44|37
1649069440000|2022-04-04 10:50:40|3462.51|3454.81|3462.44|3454.74|3463.51|3455.81|3462.34|3454.64|36
1649069450000|2022-04-04 10:50:50|3462.45|3454.75|3463.42|3455.72|3463.78|3456.08|3462.44|3454.74|33
1649069460000|2022-04-04 10:51:00|3463.32|3455.62|3463.43|3455.73|3464.38|3456.68|3462.58|3454.88|37
1649069470000|2022-04-04 10:51:10|3463.57|3455.87|3463.5|3455.8|3463.9|3456.2|3462.56|3454.86|32
1649069480000|2022-04-04 10:51:20|3463.16|3455.46|3465.53|3457.83|3465.53|3457.83|3463.16|3455.46|37
1649069490000|2022-04-04 10:51:30|3465.17|3457.47|3464.85|3457.15|3465.81|3458.11|3464.42|3456.72|37
1649069500000|2022-04-04 10:51:40|3465.06|3457.36|3465.16|3457.46|3465.69|3457.99|3464.65|3456.95|33
1649069510000|2022-04-04 10:51:50|3464.93|3457.23|3464.47|3456.77|3465.17|3457.47|3464.47|3456.77|18
1649069520000|2022-04-04 10:52:00|3464.44|3456.74|3464.42|3456.72|3465.62|3457.92|3464.42|3456.72|35
1649069530000|2022-04-04 10:52:10|3464.46|3456.76|3465.71|3458.01|3465.73|3458.03|3464.42|3456.72|30
1649069540000|2022-04-04 10:52:20|3465.73|3458.03|3466.07|3458.37|3466.17|3458.47|3465.61|3457.91|28
1649069550000|2022-04-04 10:52:30|3466.02|3458.32|3466.37|3458.67|3466.44|3458.74|3466.02|3458.32|14
1649069560000|2022-04-04 10:52:40|3466.36|3458.66|3465.2|3457.5|3466.49|3458.79|3465.04|3457.34|26
1649069570000|2022-04-04 10:52:50|3465.18|3457.48|3463.42|3455.72|3465.19|3457.49|3463.41|3455.71|26
1649069580000|2022-04-04 10:53:00|3463.67|3455.97|3463.96|3456.26|3464.17|3456.47|3463.67|3455.97|30
1649069590000|2022-04-04 10:53:10|3463.69|3455.99|3460.68|3452.98|3463.83|3456.13|3460.34|3452.64|35
1649069600000|2022-04-04 10:53:20|3461.13|3453.43|3460.72|3453.02|3461.45|3453.75|3460.49|3452.79|35
1649069610000|2022-04-04 10:53:30|3460.96|3453.26|3464.91|3457.21|3465|3457.3|3460.75|3453.05|34
1649069620000|2022-04-04 10:53:40|3464.97|3457.27|3466.18|3458.48|3466.18|3458.48|3464.71|3457.01|30
1649069630000|2022-04-04 10:53:50|3466.2|3458.5|3466.12|3458.42|3466.22|3458.52|3465.78|3458.08|30
1649069640000|2022-04-04 10:54:00|3465.98|3458.28|3464.51|3456.81|3466.27|3458.57|3464.51|3456.81|33
1649069650000|2022-04-04 10:54:10|3464.63|3456.93|3464.74|3457.04|3465.6|3457.9|3464.63|3456.93|25
1649069660000|2022-04-04 10:54:20|3464.45|3456.75|3463.82|3456.12|3464.45|3456.75|3463.15|3455.45|27
1649069670000|2022-04-04 10:54:30|3463.7|3456|3464.62|3456.92|3464.8|3457.1|3463.45|3455.75|31
1649069680000|2022-04-04 10:54:40|3464.52|3456.82|3465.17|3457.47|3465.24|3457.54|3464.52|3456.82|30
1649069690000|2022-04-04 10:54:50|3464.9|3457.2|3464.97|3457.27|3465.27|3457.57|3464.73|3457.03|34
1649069700000|2022-04-04 10:55:00|3464.84|3457.14|3464.67|3456.97|3465.31|3457.61|3464.45|3456.75|30
1649069710000|2022-04-04 10:55:10|3464.77|3457.07|3464.31|3456.61|3464.85|3457.15|3464.31|3456.61|21
1649069720000|2022-04-04 10:55:20|3463.81|3456.11|3464.09|3456.39|3464.38|3456.68|3463.62|3455.92|37
1649069730000|2022-04-04 10:55:30|3464.13|3456.43|3464.1|3456.4|3464.27|3456.57|3463.99|3456.29|29
1649069740000|2022-04-04 10:55:40|3464.09|3456.39|3464.12|3456.42|3464.35|3456.65|3463.93|3456.23|28
1649069750000|2022-04-04 10:55:50|3464.05|3456.35|3464.15|3456.45|3464.45|3456.75|3463.71|3456.01|33
1649069760000|2022-04-04 10:56:00|3464.37|3456.67|3463.84|3456.14|3464.37|3456.67|3463.8|3456.1|29
1649069770000|2022-04-04 10:56:10|3463.87|3456.17|3463.66|3455.96|3463.87|3456.17|3463.49|3455.79|32
1649069780000|2022-04-04 10:56:20|3463.67|3455.97|3463.6|3455.9|3463.91|3456.21|3463.57|3455.87|33
1649069790000|2022-04-04 10:56:30|3463.78|3456.08|3463.61|3455.91|3464.65|3456.95|3463.33|3455.63|31
1649069800000|2022-04-04 10:56:40|3463.53|3455.83|3462.46|3454.76|3463.56|3455.86|3462.37|3454.67|30
1649069810000|2022-04-04 10:56:50|3462.44|3454.74|3462.59|3454.89|3462.8|3455.1|3462.44|3454.74|33
1649069820000|2022-04-04 10:57:00|3462.5|3454.8|3462.74|3455.04|3462.77|3455.07|3462.23|3454.53|33
1649069830000|2022-04-04 10:57:10|3462.78|3455.08|3462.71|3455.01|3462.78|3455.08|3462.51|3454.81|33
1649069840000|2022-04-04 10:57:20|3462.72|3455.02|3462.23|3454.53|3462.77|3455.07|3462.23|3454.53|34
1649069850000|2022-04-04 10:57:30|3462.09|3454.39|3462.29|3454.59|3462.6|3454.9|3461.62|3453.92|37
1649069860000|2022-04-04 10:57:40|3462.3|3454.6|3462.21|3454.51|3462.64|3454.94|3462.02|3454.32|37
1649069870000|2022-04-04 10:57:50|3462.23|3454.53|3461.6|3453.9|3462.28|3454.58|3460.67|3452.97|35
1649069880000|2022-04-04 10:58:00|3461.62|3453.92|3461.15|3453.45|3461.85|3454.15|3461.15|3453.45|36
1649069890000|2022-04-04 10:58:10|3461.12|3453.42|3460.39|3452.69|3461.28|3453.58|3459.96|3452.26|32
1649069900000|2022-04-04 10:58:20|3460.44|3452.74|3461.64|3453.94|3461.9|3454.2|3460.44|3452.74|28
1649069910000|2022-04-04 10:58:30|3461.75|3454.05|3461.65|3453.95|3462.51|3454.81|3461.55|3453.85|26
1649069920000|2022-04-04 10:58:40|3461.47|3453.77|3460.47|3452.77|3461.52|3453.82|3460.24|3452.54|35
1649069930000|2022-04-04 10:58:50|3460.65|3452.95|3460.3|3452.6|3460.66|3452.96|3459.55|3451.85|39
1649069940000|2022-04-04 10:59:00|3460.32|3452.62|3460.93|3453.23|3460.93|3453.23|3459.81|3452.11|39
1649069950000|2022-04-04 10:59:10|3461.09|3453.39|3458.5|3450.8|3461.21|3453.51|3457.66|3449.96|38
1649069960000|2022-04-04 10:59:20|3458.56|3450.86|3461.2|3453.5|3461.23|3453.53|3458.56|3450.86|38
1649069970000|2022-04-04 10:59:30|3461.22|3453.52|3461.45|3453.75|3461.63|3453.93|3460.83|3453.13|35
1649069980000|2022-04-04 10:59:40|3461.41|3453.71|3461.11|3453.41|3461.45|3453.75|3460.97|3453.27|39
1649069990000|2022-04-04 10:59:50|3461.07|3453.37|3461.2|3453.5|3461.91|3454.21|3461.05|3453.35|34
1649070000000|2022-04-04 11:00:00|3461.14|3453.44|3459.85|3452.15|3461.2|3453.5|3458.72|3451.02|38
1649070010000|2022-04-04 11:00:10|3459.84|3452.14|3460.81|3453.11|3460.85|3453.15|3459.28|3451.58|37
1649070020000|2022-04-04 11:00:20|3460.84|3453.14|3460.66|3452.96|3460.84|3453.14|3460.32|3452.62|36
1649070030000|2022-04-04 11:00:30|3460.55|3452.85|3460.25|3452.55|3461.2|3453.5|3460.25|3452.55|37
1649070040000|2022-04-04 11:00:40|3460.15|3452.45|3460.66|3452.96|3461.23|3453.53|3460|3452.3|34
1649070050000|2022-04-04 11:00:50|3460.19|3452.49|3460.2|3452.5|3460.65|3452.95|3460.05|3452.35|33
1649070060000|2022-04-04 11:01:00|3460.21|3452.51|3458.85|3451.15|3460.24|3452.54|3458.79|3451.09|33
1649070070000|2022-04-04 11:01:10|3459.11|3451.41|3458.83|3451.13|3459.67|3451.97|3458.44|3450.74|36
1649070080000|2022-04-04 11:01:20|3458.94|3451.24|3459.09|3451.39|3459.3|3451.6|3458.56|3450.86|33
1649070090000|2022-04-04 11:01:30|3458.79|3451.09|3458.14|3450.44|3459.29|3451.59|3457.92|3450.22|36
1649070100000|2022-04-04 11:01:40|3458.17|3450.47|3457.63|3449.93|3458.21|3450.51|3457.35|3449.65|30
1649070110000|2022-04-04 11:01:50|3457.75|3450.05|3457.7|3450|3458.17|3450.47|3457.53|3449.83|21
1649070120000|2022-04-04 11:02:00|3457.76|3450.06|3458.86|3451.16|3458.96|3451.26|3457.57|3449.87|21
1649070130000|2022-04-04 11:02:10|3458.38|3450.68|3456.6|3448.9|3458.38|3450.68|3456.56|3448.86|34
1649070140000|2022-04-04 11:02:20|3456.74|3449.04|3458.13|3450.43|3458.13|3450.43|3456.67|3448.97|32
1649070150000|2022-04-04 11:02:30|3458.02|3450.32|3458.49|3450.79|3458.76|3451.06|3457.99|3450.29|24
1649070160000|2022-04-04 11:02:40|3458.51|3450.81|3457.37|3449.67|3459.06|3451.36|3457.37|3449.67|36
1649070170000|2022-04-04 11:02:50|3457.36|3449.66|3457.96|3450.26|3458.27|3450.57|3457.3|3449.6|30
1649070180000|2022-04-04 11:03:00|3457.99|3450.29|3458.56|3450.86|3458.6|3450.9|3457.69|3449.99|30
1649070190000|2022-04-04 11:03:10|3458.55|3450.85|3457.44|3449.74|3459.01|3451.31|3457.44|3449.74|33
1649070200000|2022-04-04 11:03:20|3457.39|3449.69|3457.69|3449.99|3458.15|3450.45|3457.26|3449.56|28
1649070210000|2022-04-04 11:03:30|3457.71|3450.01|3457.33|3449.63|3457.71|3450.01|3456.73|3449.03|20
1649070220000|2022-04-04 11:03:40|3457.41|3449.71|3457.79|3450.09|3458.01|3450.31|3456.43|3448.73|34
1649070230000|2022-04-04 11:03:50|3457.73|3450.03|3459.44|3451.74|3459.56|3451.86|3457.57|3449.87|32
1649070240000|2022-04-04 11:04:00|3459.43|3451.73|3460.7|3453|3460.94|3453.24|3459.43|3451.73|27
1649070250000|2022-04-04 11:04:10|3460.54|3452.84|3461.04|3453.34|3461.11|3453.41|3460.54|3452.84|16
1649070260000|2022-04-04 11:04:20|3461.16|3453.46|3461.16|3453.46|3461.45|3453.75|3461.14|3453.44|12
1649070270000|2022-04-04 11:04:30|3461.17|3453.47|3463.11|3455.41|3463.36|3455.66|3461.17|3453.47|23
1649070280000|2022-04-04 11:04:40|3462.69|3454.99|3464.44|3456.74|3464.56|3456.86|3462.02|3454.32|37
1649070290000|2022-04-04 11:04:50|3464.41|3456.71|3465.22|3457.52|3465.22|3457.52|3464.34|3456.64|36
1649070300000|2022-04-04 11:05:00|3465.09|3457.39|3465.09|3457.39|3465.64|3457.94|3464.99|3457.29|33
1649070310000|2022-04-04 11:05:10|3465.04|3457.34|3465.28|3457.58|3466.06|3458.36|3465.04|3457.34|32
1649070320000|2022-04-04 11:05:20|3465.35|3457.65|3465.09|3457.39|3465.94|3458.24|3464.66|3456.96|28
1649070330000|2022-04-04 11:05:30|3464.76|3457.06|3466.84|3459.14|3467.34|3459.64|3464.71|3457.01|36
1649070340000|2022-04-04 11:05:40|3466.68|3458.98|3466.07|3458.37|3466.84|3459.14|3465.7|3458|35
1649070350000|2022-04-04 11:05:50|3465.97|3458.27|3468.04|3460.34|3468.04|3460.34|3465.97|3458.27|33
1649070360000|2022-04-04 11:06:00|3468.13|3460.43|3467.86|3460.16|3468.83|3461.13|3467.79|3460.09|39
1649070370000|2022-04-04 11:06:10|3467.87|3460.17|3469.94|3462.24|3470.08|3462.38|3467.85|3460.15|39
1649070380000|2022-04-04 11:06:20|3469.81|3462.11|3468.17|3460.47|3470.95|3463.25|3468.17|3460.47|36
1649070390000|2022-04-04 11:06:30|3468.16|3460.46|3467.64|3459.94|3468.84|3461.14|3467.47|3459.77|40
1649070400000|2022-04-04 11:06:40|3467.61|3459.91|3467.24|3459.54|3468.63|3460.93|3467.24|3459.54|37
1649070410000|2022-04-04 11:06:50|3467.17|3459.47|3466.74|3459.04|3467.54|3459.84|3466.69|3458.99|34
1649070420000|2022-04-04 11:07:00|3466.75|3459.05|3467.73|3460.03|3467.76|3460.06|3466.68|3458.98|19
1649070430000|2022-04-04 11:07:10|3467.4|3459.7|3469.57|3461.87|3469.6|3461.9|3467.4|3459.7|33
1649070440000|2022-04-04 11:07:20|3469.45|3461.75|3469.43|3461.73|3470.1|3462.4|3469.23|3461.53|33
1649070450000|2022-04-04 11:07:30|3468.79|3461.09|3470.08|3462.38|3470.18|3462.48|3468.61|3460.91|35
1649070460000|2022-04-04 11:07:40|3470.29|3462.59|3472.27|3464.57|3472.89|3465.19|3470.08|3462.38|35
1649070470000|2022-04-04 11:07:50|3472.08|3464.38|3473.81|3466.11|3473.88|3466.18|3471.76|3464.06|37
1649070480000|2022-04-04 11:08:00|3472.95|3465.25|3472.77|3465.07|3473.23|3465.53|3471.87|3464.17|36
1649070490000|2022-04-04 11:08:10|3472.66|3464.96|3474.19|3466.49|3474.19|3466.49|3472.58|3464.88|33
1649070500000|2022-04-04 11:08:20|3474.18|3466.48|3472.43|3464.73|3474.18|3466.48|3472.42|3464.72|33
1649070510000|2022-04-04 11:08:30|3472.36|3464.66|3475.23|3467.53|3475.24|3467.54|3472.13|3464.43|37
1649070520000|2022-04-04 11:08:40|3475.03|3467.33|3474.73|3467.03|3475.33|3467.63|3474.67|3466.97|34
1649070530000|2022-04-04 11:08:50|3474.54|3466.84|3473.72|3466.02|3474.61|3466.91|3473.66|3465.96|36
1649070540000|2022-04-04 11:09:00|3473.81|3466.11|3474.05|3466.35|3474.8|3467.1|3473.81|3466.11|36
1649070550000|2022-04-04 11:09:10|3474.03|3466.33|3473.44|3465.74|3474.34|3466.64|3473.4|3465.7|34
1649070560000|2022-04-04 11:09:20|3473.76|3466.06|3474.42|3466.72|3474.6|3466.9|3473.45|3465.75|35
1649070570000|2022-04-04 11:09:30|3474.51|3466.81|3474.59|3466.89|3474.77|3467.07|3473.85|3466.15|32
1649070580000|2022-04-04 11:09:40|3474.65|3466.95|3475.46|3467.76|3475.49|3467.79|3474.65|3466.95|31
1649070590000|2022-04-04 11:09:50|3475.29|3467.59|3475|3467.3|3475.55|3467.85|3474.71|3467.01|36
1649070600000|2022-04-04 11:10:00|3474.84|3467.14|3472.49|3464.79|3475.05|3467.35|3472.43|3464.73|38
1649070610000|2022-04-04 11:10:10|3472.63|3464.93|3473.97|3466.27|3473.97|3466.27|3472.57|3464.87|34
1649070620000|2022-04-04 11:10:20|3474.16|3466.46|3474.09|3466.39|3474.16|3466.46|3473.91|3466.21|12
1649070630000|2022-04-04 11:10:30|3474.39|3466.69|3473.63|3465.93|3474.85|3467.15|3473.6|3465.9|36
1649070640000|2022-04-04 11:10:40|3473.62|3465.92|3474.24|3466.54|3475.09|3467.39|3473.62|3465.92|28
1649070650000|2022-04-04 11:10:50|3474.22|3466.52|3474.48|3466.78|3474.56|3466.86|3474.22|3466.52|12
1649070660000|2022-04-04 11:11:00|3474.66|3466.96|3474.44|3466.74|3475.07|3467.37|3474.23|3466.53|27
1649070670000|2022-04-04 11:11:10|3474.51|3466.81|3474.74|3467.04|3475.49|3467.79|3474.51|3466.81|34
1649070680000|2022-04-04 11:11:20|3475.18|3467.48|3473.82|3466.12|3475.27|3467.57|3473.72|3466.02|29
1649070690000|2022-04-04 11:11:30|3473.81|3466.11|3474.1|3466.4|3474.35|3466.65|3473.64|3465.94|34
1649070700000|2022-04-04 11:11:40|3474.09|3466.39|3475.08|3467.38|3475.15|3467.45|3474.05|3466.35|29
1649070710000|2022-04-04 11:11:50|3474.86|3467.16|3474.89|3467.19|3475.19|3467.49|3474.45|3466.75|32
1649070720000|2022-04-04 11:12:00|3474.87|3467.17|3474.3|3466.6|3474.87|3467.17|3474.24|3466.54|28
1649070730000|2022-04-04 11:12:10|3474.21|3466.51|3474.34|3466.64|3474.43|3466.73|3474.21|3466.51|24
1649070740000|2022-04-04 11:12:20|3474.54|3466.84|3474.98|3467.28|3475.49|3467.79|3474.34|3466.64|28
1649070750000|2022-04-04 11:12:30|3475.08|3467.38|3476.34|3468.64|3476.5|3468.8|3474.98|3467.28|32
1649070760000|2022-04-04 11:12:40|3476.21|3468.51|3476.83|3469.13|3477.34|3469.64|3476.21|3468.51|29
1649070770000|2022-04-04 11:12:50|3476.82|3469.12|3475.55|3467.85|3477.32|3469.62|3475.13|3467.43|39
1649070780000|2022-04-04 11:13:00|3475.35|3467.65|3476.38|3468.68|3476.44|3468.74|3474.64|3466.94|37
1649070790000|2022-04-04 11:13:10|3476.37|3468.67|3476.67|3468.97|3476.68|3468.98|3476.08|3468.38|20
1649070800000|2022-04-04 11:13:20|3476.54|3468.84|3476.07|3468.37|3476.89|3469.19|3476|3468.3|27
1649070810000|2022-04-04 11:13:30|3476.47|3468.77|3476.95|3469.25|3477.21|3469.51|3476.47|3468.77|21
1649070820000|2022-04-04 11:13:40|3477.03|3469.33|3476.89|3469.19|3477.03|3469.33|3476.47|3468.77|25
1649070830000|2022-04-04 11:13:50|3476.9|3469.2|3476.99|3469.29|3477|3469.3|3476.26|3468.56|26
1649070840000|2022-04-04 11:14:00|3477.09|3469.39|3477.37|3469.67|3477.37|3469.67|3476.85|3469.15|28
1649070850000|2022-04-04 11:14:10|3476.85|3469.15|3478.14|3470.44|3478.14|3470.44|3476.85|3469.15|30
1649070860000|2022-04-04 11:14:20|3478.12|3470.42|3478.76|3471.06|3479.27|3471.57|3477.33|3469.63|39
1649070870000|2022-04-04 11:14:30|3478.7|3471|3479.43|3471.73|3479.43|3471.73|3478.5|3470.8|34
1649070880000|2022-04-04 11:14:40|3479.44|3471.74|3479.67|3471.97|3480.47|3472.77|3479.32|3471.62|37
1649070890000|2022-04-04 11:14:50|3479.66|3471.96|3479.42|3471.72|3480.03|3472.33|3479.25|3471.55|30
1649070900000|2022-04-04 11:15:00|3479.44|3471.74|3478.59|3470.89|3479.82|3472.12|3478.56|3470.86|34
1649070910000|2022-04-04 11:15:10|3478.58|3470.88|3478.51|3470.81|3479.26|3471.56|3478.15|3470.45|36
1649070920000|2022-04-04 11:15:20|3478.5|3470.8|3477.86|3470.16|3478.67|3470.97|3477.82|3470.12|26
1649070930000|2022-04-04 11:15:30|3477.7|3470|3476.31|3468.61|3477.71|3470.01|3476.29|3468.59|37
1649070940000|2022-04-04 11:15:40|3476.22|3468.52|3475.84|3468.14|3476.5|3468.8|3475.84|3468.14|34
1649070950000|2022-04-04 11:15:50|3475.81|3468.11|3475.7|3468|3476.04|3468.34|3475.45|3467.75|32
1649070960000|2022-04-04 11:16:00|3475.67|3467.97|3477.91|3470.21|3477.94|3470.24|3475.12|3467.42|36
1649070970000|2022-04-04 11:16:10|3478.04|3470.34|3478.46|3470.76|3479.04|3471.34|3478|3470.3|38
1649070980000|2022-04-04 11:16:20|3478.83|3471.13|3478.08|3470.38|3479.09|3471.39|3477.24|3469.54|38
1649070990000|2022-04-04 11:16:30|3478.37|3470.67|3478.35|3470.65|3478.66|3470.96|3477.82|3470.12|34
1649071000000|2022-04-04 11:16:40|3478.69|3470.99|3480.17|3472.47|3480.18|3472.48|3478.69|3470.99|30
1649071010000|2022-04-04 11:16:50|3480.13|3472.43|3479.96|3472.26|3480.29|3472.59|3479.96|3472.26|30
1649071020000|2022-04-04 11:17:00|3479.99|3472.29|3480.02|3472.32|3480.18|3472.48|3479.65|3471.95|37
1649071030000|2022-04-04 11:17:10|3480.08|3472.38|3479.56|3471.86|3480.08|3472.38|3479.19|3471.49|33
1649071040000|2022-04-04 11:17:20|3479.48|3471.78|3479.8|3472.1|3479.85|3472.15|3479.31|3471.61|29
1649071050000|2022-04-04 11:17:30|3479.82|3472.12|3478.76|3471.06|3479.89|3472.19|3478.76|3471.06|35
1649071060000|2022-04-04 11:17:40|3478.79|3471.09|3477.92|3470.22|3478.79|3471.09|3477.77|3470.07|34
1649071070000|2022-04-04 11:17:50|3477.86|3470.16|3477.53|3469.83|3477.98|3470.28|3476.91|3469.21|34
1649071080000|2022-04-04 11:18:00|3477.71|3470.01|3477.79|3470.09|3478.34|3470.64|3477.62|3469.92|39
1649071090000|2022-04-04 11:18:10|3477.8|3470.1|3477.31|3469.61|3478.12|3470.42|3476.89|3469.19|38
1649071100000|2022-04-04 11:18:20|3476.92|3469.22|3476.39|3468.69|3477.5|3469.8|3476.03|3468.33|37
1649071110000|2022-04-04 11:18:30|3476.43|3468.73|3477|3469.3|3477.02|3469.32|3476.23|3468.53|33
1649071120000|2022-04-04 11:18:40|3476.99|3469.29|3477.14|3469.44|3477.75|3470.05|3476.72|3469.02|30
1649071130000|2022-04-04 11:18:50|3477.12|3469.42|3476.7|3469|3477.12|3469.42|3476.26|3468.56|36
1649071140000|2022-04-04 11:19:00|3476.48|3468.78|3476.97|3469.27|3477.21|3469.51|3476.48|3468.78|29
1649071150000|2022-04-04 11:19:10|3476.93|3469.23|3476.72|3469.02|3476.97|3469.27|3476.63|3468.93|31
1649071160000|2022-04-04 11:19:20|3476.75|3469.05|3475.74|3468.04|3476.75|3469.05|3475.22|3467.52|33
1649071170000|2022-04-04 11:19:30|3475.93|3468.23|3475.61|3467.91|3476.17|3468.47|3475.51|3467.81|33
1649071180000|2022-04-04 11:19:40|3475.84|3468.14|3476.14|3468.44|3476.47|3468.77|3475.64|3467.94|33
1649071190000|2022-04-04 11:19:50|3476.17|3468.47|3476.85|3469.15|3477.15|3469.45|3475.34|3467.64|38
1649071200000|2022-04-04 11:20:00|3476.43|3468.73|3475.83|3468.13|3476.88|3469.18|3475.83|3468.13|39
1649071210000|2022-04-04 11:20:10|3475.85|3468.15|3475.62|3467.92|3475.97|3468.27|3475.53|3467.83|31
1649071220000|2022-04-04 11:20:20|3475.61|3467.91|3475.03|3467.33|3475.7|3468|3474.9|3467.2|28
1649071230000|2022-04-04 11:20:30|3475.07|3467.37|3474.44|3466.74|3475.78|3468.08|3474.44|3466.74|32
1649071240000|2022-04-04 11:20:40|3474.55|3466.85|3474.86|3467.16|3475.15|3467.45|3474.39|3466.69|22
1649071250000|2022-04-04 11:20:50|3474.69|3466.99|3475.02|3467.32|3475.23|3467.53|3474.23|3466.53|26
1649071260000|2022-04-04 11:21:00|3475.07|3467.37|3474.63|3466.93|3475.36|3467.66|3474.54|3466.84|32
1649071270000|2022-04-04 11:21:10|3474.58|3466.88|3475.56|3467.86|3475.76|3468.06|3474.56|3466.86|29
1649071280000|2022-04-04 11:21:20|3475.46|3467.76|3475.72|3468.02|3476.14|3468.44|3475.41|3467.71|22
1649071290000|2022-04-04 11:21:30|3475.75|3468.05|3475.67|3467.97|3476.14|3468.44|3475.45|3467.75|30
1649071300000|2022-04-04 11:21:40|3475.77|3468.07|3475.24|3467.54|3475.77|3468.07|3474.53|3466.83|37
1649071310000|2022-04-04 11:21:50|3475.33|3467.63|3474.35|3466.65|3475.33|3467.63|3474.35|3466.65|31
1649071320000|2022-04-04 11:22:00|3474.09|3466.39|3474.84|3467.14|3475.04|3467.34|3473.8|3466.1|34
1649071330000|2022-04-04 11:22:10|3474.37|3466.67|3475.05|3467.35|3475.24|3467.54|3474.37|3466.67|24
1649071340000|2022-04-04 11:22:20|3474.48|3466.78|3473.1|3465.4|3475.29|3467.59|3473.1|3465.4|38
1649071350000|2022-04-04 11:22:30|3473.32|3465.62|3473.64|3465.94|3473.73|3466.03|3472.89|3465.19|34
1649071360000|2022-04-04 11:22:40|3473.68|3465.98|3473.47|3465.77|3473.83|3466.13|3473.19|3465.49|35
1649071370000|2022-04-04 11:22:50|3473.46|3465.76|3472.81|3465.11|3473.53|3465.83|3472.65|3464.95|33
1649071380000|2022-04-04 11:23:00|3473.04|3465.34|3473.21|3465.51|3473.4|3465.7|3472.85|3465.15|35
1649071390000|2022-04-04 11:23:10|3473.22|3465.52|3473.33|3465.63|3473.7|3466|3473.22|3465.52|27
1649071400000|2022-04-04 11:23:20|3473.44|3465.74|3474.44|3466.74|3474.45|3466.75|3473.04|3465.34|30
1649071410000|2022-04-04 11:23:30|3474.45|3466.75|3474.73|3467.03|3474.73|3467.03|3474.02|3466.32|29
1649071420000|2022-04-04 11:23:40|3474.68|3466.98|3475.37|3467.67|3475.71|3468.01|3474.2|3466.5|25
1649071430000|2022-04-04 11:23:50|3475.2|3467.5|3475.9|3468.2|3476.26|3468.56|3475.2|3467.5|30
1649071440000|2022-04-04 11:24:00|3475.33|3467.63|3474.86|3467.16|3475.89|3468.19|3474.47|3466.77|34
1649071450000|2022-04-04 11:24:10|3474.93|3467.23|3475.02|3467.32|3475.64|3467.94|3474.86|3467.16|28
1649071460000|2022-04-04 11:24:20|3475.28|3467.58|3474.93|3467.23|3475.69|3467.99|3474.84|3467.14|31
1649071470000|2022-04-04 11:24:30|3474.85|3467.15|3475.13|3467.43|3475.89|3468.19|3474.78|3467.08|26
1649071480000|2022-04-04 11:24:40|3475.02|3467.32|3474.54|3466.84|3475.22|3467.52|3474.24|3466.54|29
1649071490000|2022-04-04 11:24:50|3474.61|3466.91|3474.52|3466.82|3474.97|3467.27|3474.49|3466.79|23
1649071500000|2022-04-04 11:25:00|3474.64|3466.94|3474.87|3467.17|3475.12|3467.42|3474.49|3466.79|26
1649071510000|2022-04-04 11:25:10|3474.85|3467.15|3474.8|3467.1|3474.88|3467.18|3474.08|3466.38|28
1649071520000|2022-04-04 11:25:20|3474.86|3467.16|3474.72|3467.02|3474.91|3467.21|3474.31|3466.61|24
1649071530000|2022-04-04 11:25:30|3474.8|3467.1|3474.79|3467.09|3474.92|3467.22|3474.53|3466.83|29
1649071540000|2022-04-04 11:25:40|3474.88|3467.18|3473.89|3466.19|3474.96|3467.26|3473.8|3466.1|37
1649071550000|2022-04-04 11:25:50|3473.98|3466.28|3474.26|3466.56|3475.09|3467.39|3473.87|3466.17|35
1649071560000|2022-04-04 11:26:00|3473.9|3466.2|3474.27|3466.57|3474.47|3466.77|3473.84|3466.14|18
1649071570000|2022-04-04 11:26:10|3474.19|3466.49|3474.02|3466.32|3474.48|3466.78|3473.67|3465.97|32
1649071580000|2022-04-04 11:26:20|3474.04|3466.34|3474.29|3466.59|3474.46|3466.76|3473.78|3466.08|23
1649071590000|2022-04-04 11:26:30|3474.08|3466.38|3473.85|3466.15|3474.31|3466.61|3473.65|3465.95|29
1649071600000|2022-04-04 11:26:40|3474.08|3466.38|3474.35|3466.65|3474.62|3466.92|3473.74|3466.04|17
1649071610000|2022-04-04 11:26:50|3474.36|3466.66|3474.43|3466.73|3474.76|3467.06|3474.11|3466.41|25
1649071620000|2022-04-04 11:27:00|3474.32|3466.62|3474.34|3466.64|3474.57|3466.87|3474.23|3466.53|28
1649071630000|2022-04-04 11:27:10|3474.28|3466.58|3474.63|3466.93|3474.96|3467.26|3474.01|3466.31|29
1649071640000|2022-04-04 11:27:20|3474.67|3466.97|3475.01|3467.31|3475.09|3467.39|3474.46|3466.76|27
1649071650000|2022-04-04 11:27:30|3475.1|3467.4|3474.98|3467.28|3475.1|3467.4|3474.32|3466.62|37
1649071660000|2022-04-04 11:27:40|3474.97|3467.27|3474.46|3466.76|3475.09|3467.39|3474.15|3466.45|33
1649071670000|2022-04-04 11:27:50|3474.49|3466.79|3475.07|3467.37|3475.08|3467.38|3474.23|3466.53|25
1649071680000|2022-04-04 11:28:00|3475.12|3467.42|3474.02|3466.32|3475.18|3467.48|3474.02|3466.32|36
1649071690000|2022-04-04 11:28:10|3474.15|3466.45|3474.43|3466.73|3474.44|3466.74|3474.15|3466.45|17
1649071700000|2022-04-04 11:28:20|3474.44|3466.74|3474.98|3467.28|3475.28|3467.58|3474.38|3466.68|25
1649071710000|2022-04-04 11:28:30|3474.97|3467.27|3475.37|3467.67|3475.5|3467.8|3474.4|3466.7|33
1649071720000|2022-04-04 11:28:40|3475.2|3467.5|3475|3467.3|3475.54|3467.84|3474.8|3467.1|31
1649071730000|2022-04-04 11:28:50|3475.02|3467.32|3476.58|3468.88|3476.61|3468.91|3474.4|3466.7|31
1649071740000|2022-04-04 11:29:00|3476.57|3468.87|3476.78|3469.08|3476.86|3469.16|3476.42|3468.72|32
1649071750000|2022-04-04 11:29:10|3476.86|3469.16|3476.71|3469.01|3476.95|3469.25|3475.89|3468.19|32
1649071760000|2022-04-04 11:29:20|3476.76|3469.06|3476.51|3468.81|3476.95|3469.25|3476.29|3468.59|31
1649071770000|2022-04-04 11:29:30|3476.62|3468.92|3477.05|3469.35|3477.15|3469.45|3476.51|3468.81|35
1649071780000|2022-04-04 11:29:40|3477.02|3469.32|3477.99|3470.29|3477.99|3470.29|3476.51|3468.81|29
1649071790000|2022-04-04 11:29:50|3478.01|3470.31|3479.4|3471.7|3479.66|3471.96|3477.32|3469.62|36
1649071800000|2022-04-04 11:30:00|3479.25|3471.55|3477.54|3469.84|3479.25|3471.55|3477.34|3469.64|34
1649071810000|2022-04-04 11:30:10|3477.57|3469.87|3479.41|3471.71|3479.52|3471.82|3477.46|3469.76|35
1649071820000|2022-04-04 11:30:20|3479.36|3471.66|3479.96|3472.26|3480.41|3472.71|3479.36|3471.66|37
1649071830000|2022-04-04 11:30:30|3479.93|3472.23|3480.37|3472.67|3480.98|3473.28|3479.71|3472.01|31
1649071840000|2022-04-04 11:30:40|3480.36|3472.66|3479.52|3471.82|3480.49|3472.79|3479.49|3471.79|31
1649071850000|2022-04-04 11:30:50|3479.56|3471.86|3479.53|3471.83|3479.84|3472.14|3479.35|3471.65|32
1649071860000|2022-04-04 11:31:00|3479.51|3471.81|3478.27|3470.57|3479.69|3471.99|3477.91|3470.21|34
1649071870000|2022-04-04 11:31:10|3478.2|3470.5|3477.85|3470.15|3478.29|3470.59|3477.49|3469.79|31
1649071880000|2022-04-04 11:31:20|3477.89|3470.19|3479.48|3471.78|3479.64|3471.94|3477.89|3470.19|30
1649071890000|2022-04-04 11:31:30|3479.46|3471.76|3479.33|3471.63|3479.74|3472.04|3479.19|3471.49|30
1649071900000|2022-04-04 11:31:40|3479.38|3471.68|3479.66|3471.96|3480.03|3472.33|3478.87|3471.17|30
1649071910000|2022-04-04 11:31:50|3479.83|3472.13|3479.65|3471.95|3480.67|3472.97|3479.63|3471.93|11
1649071920000|2022-04-04 11:32:00|3479.92|3472.22|3480.14|3472.44|3480.59|3472.89|3479.92|3472.22|30
1649071930000|2022-04-04 11:32:10|3479.97|3472.27|3479.66|3471.96|3480.68|3472.98|3479.66|3471.96|35
1649071940000|2022-04-04 11:32:20|3479.6|3471.9|3479.09|3471.39|3479.65|3471.95|3478.62|3470.92|39
1649071950000|2022-04-04 11:32:30|3479.32|3471.62|3478.43|3470.73|3479.32|3471.62|3478.43|3470.73|32
1649071960000|2022-04-04 11:32:40|3479.15|3471.45|3479.27|3471.57|3479.6|3471.9|3479.15|3471.45|26
1649071970000|2022-04-04 11:32:50|3479.21|3471.51|3479.97|3472.27|3479.98|3472.28|3478.36|3470.66|34
1649071980000|2022-04-04 11:33:00|3479.98|3472.28|3479.92|3472.22|3480.48|3472.78|3479.92|3472.22|23
1649071990000|2022-04-04 11:33:10|3480.23|3472.53|3480.07|3472.37|3480.44|3472.74|3479.48|3471.78|36
1649072000000|2022-04-04 11:33:20|3480.09|3472.39|3480.03|3472.33|3480.12|3472.42|3479.71|3472.01|33
1649072010000|2022-04-04 11:33:30|3480.07|3472.37|3480.94|3473.24|3480.94|3473.24|3479.55|3471.85|26
1649072020000|2022-04-04 11:33:40|3481.13|3473.43|3480.76|3473.06|3481.28|3473.58|3480.51|3472.81|33
1649072030000|2022-04-04 11:33:50|3480.74|3473.04|3480.72|3473.02|3480.74|3473.04|3480.54|3472.84|15
1649072040000|2022-04-04 11:34:00|3480.74|3473.04|3481.1|3473.4|3481.14|3473.44|3480.59|3472.89|24
1649072050000|2022-04-04 11:34:10|3481.11|3473.41|3480.66|3472.96|3481.11|3473.41|3480.62|3472.92|31
1649072060000|2022-04-04 11:34:20|3480.62|3472.92|3480.67|3472.97|3480.98|3473.28|3480.48|3472.78|26
1649072070000|2022-04-04 11:34:30|3480.75|3473.05|3480.47|3472.77|3480.77|3473.07|3480.43|3472.73|35
1649072080000|2022-04-04 11:34:40|3480.55|3472.85|3480.58|3472.88|3480.95|3473.25|3480.5|3472.8|35
1649072090000|2022-04-04 11:34:50|3480.42|3472.72|3480.28|3472.58|3480.74|3473.04|3480.01|3472.31|35
1649072100000|2022-04-04 11:35:00|3480.3|3472.6|3480.03|3472.33|3480.64|3472.94|3479.44|3471.74|33
1649072110000|2022-04-04 11:35:10|3479.99|3472.29|3478.28|3470.58|3479.99|3472.29|3478.22|3470.52|36
1649072120000|2022-04-04 11:35:20|3478.29|3470.59|3478.73|3471.03|3478.76|3471.06|3478.28|3470.58|24
1649072130000|2022-04-04 11:35:30|3478.7|3471|3478.52|3470.82|3478.77|3471.07|3478.52|3470.82|25
1649072140000|2022-04-04 11:35:40|3478.46|3470.76|3478.56|3470.86|3478.76|3471.06|3478.41|3470.71|21
1649072150000|2022-04-04 11:35:50|3478.55|3470.85|3477.77|3470.07|3478.55|3470.85|3477.76|3470.06|20
1649072160000|2022-04-04 11:36:00|3478.03|3470.33|3477.69|3469.99|3478.03|3470.33|3477.69|3469.99|14
1649072170000|2022-04-04 11:36:10|3477.65|3469.95|3476.9|3469.2|3477.65|3469.95|3476.4|3468.7|33
1649072180000|2022-04-04 11:36:20|3476.73|3469.03|3476.02|3468.32|3477.03|3469.33|3475.94|3468.24|32
1649072190000|2022-04-04 11:36:30|3476.06|3468.36|3476.84|3469.14|3476.84|3469.14|3476.06|3468.36|26
1649072200000|2022-04-04 11:36:40|3476.82|3469.12|3476.79|3469.09|3476.9|3469.2|3476.08|3468.38|32
1649072210000|2022-04-04 11:36:50|3476.92|3469.22|3479.75|3472.05|3479.78|3472.08|3476.58|3468.88|39
1649072220000|2022-04-04 11:37:00|3480.61|3472.91|3480.23|3472.53|3480.74|3473.04|3479.95|3472.25|36
1649072230000|2022-04-04 11:37:10|3480.24|3472.54|3481.35|3473.65|3481.65|3473.95|3480.02|3472.32|29
1649072240000|2022-04-04 11:37:20|3481.34|3473.64|3480.37|3472.67|3481.34|3473.64|3480.15|3472.45|37
1649072250000|2022-04-04 11:37:30|3480.5|3472.8|3481.24|3473.54|3481.93|3474.23|3480.5|3472.8|29
1649072260000|2022-04-04 11:37:40|3481.26|3473.56|3482.61|3474.91|3483.35|3475.65|3480.92|3473.22|34
1649072270000|2022-04-04 11:37:50|3482.64|3474.94|3483.39|3475.69|3484.56|3476.86|3482.37|3474.67|33
1649072280000|2022-04-04 11:38:00|3483.36|3475.66|3482.34|3474.64|3483.39|3475.69|3482.17|3474.47|38
1649072290000|2022-04-04 11:38:10|3482.52|3474.82|3481.99|3474.29|3482.71|3475.01|3481.82|3474.12|36
1649072300000|2022-04-04 11:38:20|3481.97|3474.27|3481.98|3474.28|3482.25|3474.55|3481.87|3474.17|35
1649072310000|2022-04-04 11:38:30|3482.17|3474.47|3480.08|3472.38|3482.26|3474.56|3479.98|3472.28|35
1649072320000|2022-04-04 11:38:40|3480.43|3472.73|3480.03|3472.33|3480.43|3472.73|3480.03|3472.33|34
1649072330000|2022-04-04 11:38:50|3480.04|3472.34|3477.78|3470.08|3480.35|3472.65|3477.71|3470.01|39
1649072340000|2022-04-04 11:39:00|3477.8|3470.1|3477.11|3469.41|3478.03|3470.33|3477.11|3469.41|31
1649072350000|2022-04-04 11:39:10|3477.1|3469.4|3477.2|3469.5|3477.34|3469.64|3476.76|3469.06|33
1649072360000|2022-04-04 11:39:20|3477.23|3469.53|3477.15|3469.45|3477.23|3469.53|3476.97|3469.27|30
1649072370000|2022-04-04 11:39:30|3477.16|3469.46|3477.59|3469.89|3477.62|3469.92|3476.1|3468.4|35
1649072380000|2022-04-04 11:39:40|3476.94|3469.24|3478.01|3470.31|3478.35|3470.65|3476.94|3469.24|30
1649072390000|2022-04-04 11:39:50|3478|3470.3|3477.58|3469.88|3478.11|3470.41|3477.51|3469.81|27
1649072400000|2022-04-04 11:40:00|3477.46|3469.76|3477.69|3469.99|3478|3470.3|3477.46|3469.76|25
1649072410000|2022-04-04 11:40:10|3477.75|3470.05|3478.56|3470.86|3478.77|3471.07|3477.45|3469.75|28
1649072420000|2022-04-04 11:40:20|3478.48|3470.78|3478.85|3471.15|3479.32|3471.62|3478.32|3470.62|27
1649072430000|2022-04-04 11:40:30|3479|3471.3|3479.58|3471.88|3480.33|3472.63|3479|3471.3|34
1649072440000|2022-04-04 11:40:40|3479.55|3471.85|3478.77|3471.07|3479.55|3471.85|3478.5|3470.8|36
1649072450000|2022-04-04 11:40:50|3478.84|3471.14|3478.84|3471.14|3479.24|3471.54|3478.51|3470.81|30
1649072460000|2022-04-04 11:41:00|3478.71|3471.01|3476.78|3469.08|3478.78|3471.08|3476.78|3469.08|37
1649072470000|2022-04-04 11:41:10|3476.75|3469.05|3477.25|3469.55|3477.74|3470.04|3476.12|3468.42|37
1649072480000|2022-04-04 11:41:20|3477.56|3469.86|3477.49|3469.79|3477.57|3469.87|3476.97|3469.27|35
1649072490000|2022-04-04 11:41:30|3477.31|3469.61|3476.87|3469.17|3477.51|3469.81|3476.85|3469.15|29
1649072500000|2022-04-04 11:41:40|3477.03|3469.33|3476.81|3469.11|3477.58|3469.88|3476.8|3469.1|28
1649072510000|2022-04-04 11:41:50|3476.77|3469.07|3476.71|3469.01|3476.93|3469.23|3476.5|3468.8|32
1649072520000|2022-04-04 11:42:00|3477.27|3469.57|3477.41|3469.71|3477.54|3469.84|3476.68|3468.98|31
1649072530000|2022-04-04 11:42:10|3477.44|3469.74|3478.35|3470.65|3478.45|3470.75|3477.17|3469.47|29
1649072540000|2022-04-04 11:42:20|3478.31|3470.61|3478.16|3470.46|3478.31|3470.61|3477.9|3470.2|22
1649072550000|2022-04-04 11:42:30|3478.18|3470.48|3477.58|3469.88|3478.34|3470.64|3477.58|3469.88|37
1649072560000|2022-04-04 11:42:40|3477.57|3469.87|3477.7|3470|3477.7|3470|3477.09|3469.39|35
1649072570000|2022-04-04 11:42:50|3477.69|3469.99|3477.55|3469.85|3478.05|3470.35|3477.48|3469.78|35
1649072580000|2022-04-04 11:43:00|3477.83|3470.13|3478.69|3470.99|3479.1|3471.4|3477.83|3470.13|29
1649072590000|2022-04-04 11:43:10|3479.01|3471.31|3479.23|3471.53|3479.37|3471.67|3478.61|3470.91|31
1649072600000|2022-04-04 11:43:20|3479.22|3471.52|3479.02|3471.32|3479.23|3471.53|3478.67|3470.97|29
1649072610000|2022-04-04 11:43:30|3478.98|3471.28|3478.9|3471.2|3479.13|3471.43|3478.59|3470.89|30
1649072620000|2022-04-04 11:43:40|3479.13|3471.43|3479.89|3472.19|3480.43|3472.73|3479.06|3471.36|34
1649072630000|2022-04-04 11:43:50|3480.47|3472.77|3478.86|3471.16|3480.47|3472.77|3478.85|3471.15|24
1649072640000|2022-04-04 11:44:00|3478.82|3471.12|3477.79|3470.09|3478.89|3471.19|3477.52|3469.82|35
1649072650000|2022-04-04 11:44:10|3477.83|3470.13|3476.48|3468.78|3477.83|3470.13|3476.4|3468.7|34
1649072660000|2022-04-04 11:44:20|3476.5|3468.8|3475.03|3467.33|3476.5|3468.8|3474.87|3467.17|36
1649072670000|2022-04-04 11:44:30|3475.01|3467.31|3475.49|3467.79|3475.81|3468.11|3474.96|3467.26|37
1649072680000|2022-04-04 11:44:40|3475.48|3467.78|3475.56|3467.86|3475.79|3468.09|3475.32|3467.62|31
1649072690000|2022-04-04 11:44:50|3475.86|3468.16|3475.73|3468.03|3476.32|3468.62|3475.63|3467.93|29
1649072700000|2022-04-04 11:45:00|3475.77|3468.07|3475.39|3467.69|3476.1|3468.4|3475.39|3467.69|35
1649072710000|2022-04-04 11:45:10|3475.4|3467.7|3476.28|3468.58|3476.28|3468.58|3475.35|3467.65|35
1649072720000|2022-04-04 11:45:20|3476.57|3468.87|3478.78|3471.08|3479.34|3471.64|3476.57|3468.87|39
1649072730000|2022-04-04 11:45:30|3478.85|3471.15|3478.86|3471.16|3479.04|3471.34|3478.56|3470.86|28
1649072740000|2022-04-04 11:45:40|3478.94|3471.24|3478.74|3471.04|3479.12|3471.42|3478.73|3471.03|33
1649072750000|2022-04-04 11:45:50|3478.58|3470.88|3478.37|3470.67|3478.92|3471.22|3478.37|3470.67|21
1649072760000|2022-04-04 11:46:00|3478.25|3470.55|3477.63|3469.93|3478.29|3470.59|3477.44|3469.74|34
1649072770000|2022-04-04 11:46:10|3477.58|3469.88|3477.88|3470.18|3478.02|3470.32|3477.57|3469.87|34
1649072780000|2022-04-04 11:46:20|3477.9|3470.2|3476.86|3469.16|3477.92|3470.22|3475.91|3468.21|34
1649072790000|2022-04-04 11:46:30|3476.65|3468.95|3475.82|3468.12|3476.65|3468.95|3475.75|3468.05|37
1649072800000|2022-04-04 11:46:40|3475.62|3467.92|3474.86|3467.16|3475.62|3467.92|3474.63|3466.93|37
1649072810000|2022-04-04 11:46:50|3474.88|3467.18|3474.5|3466.8|3475.02|3467.32|3474.21|3466.51|34
1649072820000|2022-04-04 11:47:00|3474.47|3466.77|3473.54|3465.84|3474.47|3466.77|3473.41|3465.71|35
1649072830000|2022-04-04 11:47:10|3473.55|3465.85|3475.62|3467.92|3475.65|3467.95|3473.51|3465.81|34
1649072840000|2022-04-04 11:47:20|3475.48|3467.78|3475.63|3467.93|3475.86|3468.16|3474.68|3466.98|32
1649072850000|2022-04-04 11:47:30|3475.64|3467.94|3476.93|3469.23|3477.44|3469.74|3475.37|3467.67|38
1649072860000|2022-04-04 11:47:40|3476.92|3469.22|3477.35|3469.65|3477.67|3469.97|3476.47|3468.77|31
1649072870000|2022-04-04 11:47:50|3477.3|3469.6|3475.67|3467.97|3477.3|3469.6|3475.62|3467.92|33
1649072880000|2022-04-04 11:48:00|3475.69|3467.99|3475.74|3468.04|3475.8|3468.1|3475.31|3467.61|32
1649072890000|2022-04-04 11:48:10|3475.73|3468.03|3477.27|3469.57|3477.27|3469.57|3475.7|3468|26
1649072900000|2022-04-04 11:48:20|3477.21|3469.51|3477.2|3469.5|3477.26|3469.56|3476.69|3468.99|31
1649072910000|2022-04-04 11:48:30|3477.22|3469.52|3477.2|3469.5|3477.23|3469.53|3476.48|3468.78|22
1649072920000|2022-04-04 11:48:40|3476.95|3469.25|3477.04|3469.34|3477.12|3469.42|3476.81|3469.11|32
1649072930000|2022-04-04 11:48:50|3477.07|3469.37|3476.87|3469.17|3477.07|3469.37|3476.87|3469.17|13
1649072940000|2022-04-04 11:49:00|3477.03|3469.33|3478.03|3470.33|3478.21|3470.51|3476.9|3469.2|24
1649072950000|2022-04-04 11:49:10|3478.23|3470.53|3479.68|3471.98|3480.58|3472.88|3477.96|3470.26|32
1649072960000|2022-04-04 11:49:20|3479.66|3471.96|3479.11|3471.41|3479.66|3471.96|3479|3471.3|27
1649072970000|2022-04-04 11:49:30|3479.15|3471.45|3479.97|3472.27|3479.97|3472.27|3479.05|3471.35|29
1649072980000|2022-04-04 11:49:40|3479.98|3472.28|3480.16|3472.46|3480.2|3472.5|3479.25|3471.55|29
1649072990000|2022-04-04 11:49:50|3480.17|3472.47|3479.33|3471.63|3480.17|3472.47|3479.26|3471.56|23
1649073000000|2022-04-04 11:50:00|3479.19|3471.49|3479.07|3471.37|3480.03|3472.33|3478.81|3471.11|33
1649073010000|2022-04-04 11:50:10|3478.91|3471.21|3480.65|3472.95|3480.93|3473.23|3478.85|3471.15|32
1649073020000|2022-04-04 11:50:20|3480.6|3472.9|3479.99|3472.29|3481.11|3473.41|3479.76|3472.06|37
1649073030000|2022-04-04 11:50:30|3480.06|3472.36|3480.31|3472.61|3481.19|3473.49|3479.87|3472.17|35
1649073040000|2022-04-04 11:50:40|3480.18|3472.48|3480.4|3472.7|3480.53|3472.83|3480.13|3472.43|32
1649073050000|2022-04-04 11:50:50|3480.42|3472.72|3480.32|3472.62|3480.74|3473.04|3480.06|3472.36|35
1649073060000|2022-04-04 11:51:00|3480.31|3472.61|3479.74|3472.04|3480.43|3472.73|3479.68|3471.98|33
1649073070000|2022-04-04 11:51:10|3479.69|3471.99|3478.66|3470.96|3479.75|3472.05|3478.56|3470.86|35
1649073080000|2022-04-04 11:51:20|3478.75|3471.05|3478.63|3470.93|3478.76|3471.06|3478.6|3470.9|27
1649073090000|2022-04-04 11:51:30|3478.64|3470.94|3478.57|3470.87|3478.75|3471.05|3478.47|3470.77|30
1649073100000|2022-04-04 11:51:40|3478.58|3470.88|3478.96|3471.26|3479.15|3471.45|3478.52|3470.82|31
1649073110000|2022-04-04 11:51:50|3479.07|3471.37|3479.95|3472.25|3479.95|3472.25|3478.8|3471.1|28
1649073120000|2022-04-04 11:52:00|3479.94|3472.24|3479.2|3471.5|3479.98|3472.28|3479|3471.3|36
1649073130000|2022-04-04 11:52:10|3479.23|3471.53|3479.93|3472.23|3479.93|3472.23|3478.94|3471.24|27
1649073140000|2022-04-04 11:52:20|3480.02|3472.32|3479.1|3471.4|3480.09|3472.39|3479.1|3471.4|34
1649073150000|2022-04-04 11:52:30|3478.99|3471.29|3479.99|3472.29|3479.99|3472.29|3478.99|3471.29|28
1649073160000|2022-04-04 11:52:40|3479.97|3472.27|3480.07|3472.37|3480.07|3472.37|3479.87|3472.17|26
1649073170000|2022-04-04 11:52:50|3480.04|3472.34|3479.96|3472.26|3480.1|3472.4|3479.95|3472.25|15
1649073180000|2022-04-04 11:53:00|3479.98|3472.28|3479.97|3472.27|3480|3472.3|3479.95|3472.25|13
1649073190000|2022-04-04 11:53:10|3479.99|3472.29|3481|3473.3|3481.26|3473.56|3479.86|3472.16|21
1649073200000|2022-04-04 11:53:20|3481.01|3473.31|3480.52|3472.82|3481.06|3473.36|3480.21|3472.51|28
1649073210000|2022-04-04 11:53:30|3480.44|3472.74|3481.3|3473.6|3481.3|3473.6|3480.44|3472.74|28
1649073220000|2022-04-04 11:53:40|3481.33|3473.63|3481.45|3473.75|3481.45|3473.75|3481.03|3473.33|25
1649073230000|2022-04-04 11:53:50|3481.44|3473.74|3481.89|3474.19|3481.92|3474.22|3481.31|3473.61|33
1649073240000|2022-04-04 11:54:00|3481.88|3474.18|3481.92|3474.22|3482.12|3474.42|3481.75|3474.05|30
1649073250000|2022-04-04 11:54:10|3482.01|3474.31|3481.68|3473.98|3482.01|3474.31|3481.62|3473.92|31
1649073260000|2022-04-04 11:54:20|3481.65|3473.95|3481.46|3473.76|3481.69|3473.99|3481.44|3473.74|21
1649073270000|2022-04-04 11:54:30|3481.73|3474.03|3482.12|3474.42|3482.19|3474.49|3481.73|3474.03|18
1649073280000|2022-04-04 11:54:40|3482.17|3474.47|3482.28|3474.58|3482.45|3474.75|3482.12|3474.42|23
1649073290000|2022-04-04 11:54:50|3482.25|3474.55|3482.12|3474.42|3482.26|3474.56|3481.98|3474.28|22
1649073300000|2022-04-04 11:55:00|3482.11|3474.41|3482.11|3474.41|3482.37|3474.67|3482.02|3474.32|21
1649073310000|2022-04-04 11:55:10|3482.09|3474.39|3482.46|3474.76|3482.6|3474.9|3481.65|3473.95|26
1649073320000|2022-04-04 11:55:20|3482.32|3474.62|3482.23|3474.53|3482.77|3475.07|3482.16|3474.46|24
1649073330000|2022-04-04 11:55:30|3482.3|3474.6|3483.32|3475.62|3483.59|3475.89|3482.29|3474.59|22
1649073340000|2022-04-04 11:55:40|3483.35|3475.65|3483.69|3475.99|3483.71|3476.01|3483.33|3475.63|32
1649073350000|2022-04-04 11:55:50|3483.67|3475.97|3483.57|3475.87|3483.74|3476.04|3483.46|3475.76|28
1649073360000|2022-04-04 11:56:00|3483.58|3475.88|3483.79|3476.09|3484.67|3476.97|3483.49|3475.79|25
1649073370000|2022-04-04 11:56:10|3483.71|3476.01|3483.44|3475.74|3483.99|3476.29|3483.38|3475.68|24
1649073380000|2022-04-04 11:56:20|3483.46|3475.76|3483.66|3475.96|3483.85|3476.15|3483.45|3475.75|22
1649073390000|2022-04-04 11:56:30|3483.68|3475.98|3483.86|3476.16|3484.11|3476.41|3483.6|3475.9|25
1649073400000|2022-04-04 11:56:40|3483.87|3476.17|3484.6|3476.9|3484.6|3476.9|3483.87|3476.17|19
1649073410000|2022-04-04 11:56:50|3484.54|3476.84|3484.4|3476.7|3485.33|3477.63|3484.07|3476.37|30
1649073420000|2022-04-04 11:57:00|3484.46|3476.76|3484.54|3476.84|3484.66|3476.96|3484.2|3476.5|16
1649073430000|2022-04-04 11:57:10|3484.6|3476.9|3484.4|3476.7|3484.6|3476.9|3484.31|3476.61|22
1649073440000|2022-04-04 11:57:20|3484.42|3476.72|3484.46|3476.76|3484.61|3476.91|3484.32|3476.62|25
1649073450000|2022-04-04 11:57:30|3484.64|3476.94|3484.27|3476.57|3485.43|3477.73|3484.27|3476.57|35
1649073460000|2022-04-04 11:57:40|3484.18|3476.48|3484.27|3476.57|3484.38|3476.68|3483.36|3475.66|36
1649073470000|2022-04-04 11:57:50|3484.28|3476.58|3484.26|3476.56|3484.41|3476.71|3484.23|3476.53|22
1649073480000|2022-04-04 11:58:00|3484.19|3476.49|3482.17|3474.47|3484.19|3476.49|3481.98|3474.28|38
1649073490000|2022-04-04 11:58:10|3482.15|3474.45|3481.77|3474.07|3482.22|3474.52|3481.77|3474.07|34
1649073500000|2022-04-04 11:58:20|3481.8|3474.1|3481.48|3473.78|3481.8|3474.1|3481.38|3473.68|25
1649073510000|2022-04-04 11:58:30|3481.49|3473.79|3482.92|3475.22|3483.16|3475.46|3481.49|3473.79|34
1649073520000|2022-04-04 11:58:40|3482.93|3475.23|3483.11|3475.41|3483.13|3475.43|3482.8|3475.1|23
1649073530000|2022-04-04 11:58:50|3483.09|3475.39|3482.85|3475.15|3483.11|3475.41|3482.76|3475.06|27
1649073540000|2022-04-04 11:59:00|3482.84|3475.14|3483.09|3475.39|3483.1|3475.4|3482.59|3474.89|32
1649073550000|2022-04-04 11:59:10|3483.11|3475.41|3484.48|3476.78|3484.49|3476.79|3482.93|3475.23|29
1649073560000|2022-04-04 11:59:20|3484.23|3476.53|3485.24|3477.54|3485.28|3477.58|3484.23|3476.53|27
1649073570000|2022-04-04 11:59:30|3485.22|3477.52|3483.75|3476.05|3485.24|3477.54|3483.7|3476|32
1649073580000|2022-04-04 11:59:40|3483.79|3476.09|3483.69|3475.99|3483.79|3476.09|3483.34|3475.64|37
1649073590000|2022-04-04 11:59:50|3483.7|3476|3483.51|3475.81|3483.97|3476.27|3483.44|3475.74|27
1649073600000|2022-04-04 12:00:00|3483.45|3475.75|3483.43|3475.73|3483.85|3476.15|3482.88|3475.18|36
1649073610000|2022-04-04 12:00:10|3483.38|3475.68|3482.84|3475.14|3483.38|3475.68|3482.13|3474.43|32
1649073620000|2022-04-04 12:00:20|3482.89|3475.19|3483.04|3475.34|3483.27|3475.57|3482.53|3474.83|31
1649073630000|2022-04-04 12:00:30|3483.03|3475.33|3483.6|3475.9|3483.85|3476.15|3482.99|3475.29|32
1649073640000|2022-04-04 12:00:40|3483.83|3476.13|3483.8|3476.1|3483.95|3476.25|3483.49|3475.79|31
1649073650000|2022-04-04 12:00:50|3483.94|3476.24|3484.97|3477.27|3485.11|3477.41|3483.6|3475.9|35
1649073660000|2022-04-04 12:01:00|3484.93|3477.23|3484.82|3477.12|3484.93|3477.23|3484.38|3476.68|35
1649073670000|2022-04-04 12:01:10|3484.79|3477.09|3484.62|3476.92|3485.07|3477.37|3484.62|3476.92|23
1649073680000|2022-04-04 12:01:20|3484.67|3476.97|3484.66|3476.96|3485.01|3477.31|3484.64|3476.94|30
1649073690000|2022-04-04 12:01:30|3484.72|3477.02|3484.87|3477.17|3485.01|3477.31|3484.5|3476.8|31
1649073700000|2022-04-04 12:01:40|3484.88|3477.18|3484.26|3476.56|3485.02|3477.32|3484.11|3476.41|24
1649073710000|2022-04-04 12:01:50|3484.24|3476.54|3484.23|3476.53|3484.28|3476.58|3484.11|3476.41|28
1649073720000|2022-04-04 12:02:00|3484.18|3476.48|3484.15|3476.45|3484.22|3476.52|3483.82|3476.12|31
1649073730000|2022-04-04 12:02:10|3484.06|3476.36|3484.17|3476.47|3484.18|3476.48|3483.97|3476.27|31
1649073740000|2022-04-04 12:02:20|3484.07|3476.37|3485.17|3477.47|3485.54|3477.84|3484.07|3476.37|23
1649073750000|2022-04-04 12:02:30|3485.18|3477.48|3484.97|3477.27|3485.18|3477.48|3484.82|3477.12|26
1649073760000|2022-04-04 12:02:40|3484.95|3477.25|3484.22|3476.52|3485.09|3477.39|3484.22|3476.52|27
1649073770000|2022-04-04 12:02:50|3484.03|3476.33|3484.41|3476.71|3484.44|3476.74|3483.6|3475.9|22
1649073780000|2022-04-04 12:03:00|3484.46|3476.76|3483.14|3475.44|3484.46|3476.76|3482.91|3475.21|38
1649073790000|2022-04-04 12:03:10|3483.32|3475.62|3483.28|3475.58|3483.72|3476.02|3482.64|3474.94|32
1649073800000|2022-04-04 12:03:20|3483.41|3475.71|3482.93|3475.23|3484.09|3476.39|3482.7|3475|34
1649073810000|2022-04-04 12:03:30|3483.03|3475.33|3483.46|3475.76|3484.12|3476.42|3482.87|3475.17|27
1649073820000|2022-04-04 12:03:40|3484.04|3476.34|3483.99|3476.29|3484.11|3476.41|3483.75|3476.05|30
1649073830000|2022-04-04 12:03:50|3483.98|3476.28|3484.21|3476.51|3484.21|3476.51|3483.41|3475.71|34
1649073840000|2022-04-04 12:04:00|3484.28|3476.58|3483.31|3475.61|3484.31|3476.61|3483.31|3475.61|34
1649073850000|2022-04-04 12:04:10|3483.35|3475.65|3482.54|3474.84|3483.47|3475.77|3482.54|3474.84|38
1649073860000|2022-04-04 12:04:20|3482.51|3474.81|3482.07|3474.37|3482.51|3474.81|3482.04|3474.34|37
1649073870000|2022-04-04 12:04:30|3482.18|3474.48|3481.94|3474.24|3482.2|3474.5|3481.94|3474.24|20
1649073880000|2022-04-04 12:04:40|3482.05|3474.35|3481.69|3473.99|3482.05|3474.35|3481.28|3473.58|26
1649073890000|2022-04-04 12:04:50|3481.82|3474.12|3482.25|3474.55|3482.25|3474.55|3481.61|3473.91|23
1649073900000|2022-04-04 12:05:00|3482.19|3474.49|3480.49|3472.79|3482.19|3474.49|3480.49|3472.79|35
1649073910000|2022-04-04 12:05:10|3480.46|3472.76|3480.62|3472.92|3481.32|3473.62|3480.46|3472.76|30
1649073920000|2022-04-04 12:05:20|3480.69|3472.99|3480.86|3473.16|3480.86|3473.16|3480.43|3472.73|29
1649073930000|2022-04-04 12:05:30|3480.85|3473.15|3482.45|3474.75|3482.45|3474.75|3480.77|3473.07|31
1649073940000|2022-04-04 12:05:40|3482.44|3474.74|3482.41|3474.71|3482.48|3474.78|3482.28|3474.58|30
1649073950000|2022-04-04 12:05:50|3482.26|3474.56|3483.5|3475.8|3483.5|3475.8|3482.17|3474.47|24
1649073960000|2022-04-04 12:06:00|3483.48|3475.78|3484.02|3476.32|3484.02|3476.32|3483.06|3475.36|30
1649073970000|2022-04-04 12:06:10|3484.05|3476.35|3483.88|3476.18|3484.07|3476.37|3483.18|3475.48|26
1649073980000|2022-04-04 12:06:20|3483.8|3476.1|3484.07|3476.37|3484.3|3476.6|3483.51|3475.81|29
1649073990000|2022-04-04 12:06:30|3483.91|3476.21|3485.22|3477.52|3485.72|3478.02|3483.91|3476.21|30
1649074000000|2022-04-04 12:06:40|3485.35|3477.65|3485.35|3477.65|3485.39|3477.69|3485.25|3477.55|20
1649074010000|2022-04-04 12:06:50|3485.37|3477.67|3483.93|3476.23|3485.37|3477.67|3483.8|3476.1|33
1649074020000|2022-04-04 12:07:00|3483.95|3476.25|3481.49|3473.79|3483.96|3476.26|3481.43|3473.73|35
1649074030000|2022-04-04 12:07:10|3481.48|3473.78|3479.87|3472.17|3481.5|3473.8|3479.87|3472.17|33
1649074040000|2022-04-04 12:07:20|3480.11|3472.41|3480.09|3472.39|3480.66|3472.96|3480.02|3472.32|35
1649074050000|2022-04-04 12:07:30|3480.12|3472.42|3481.47|3473.77|3481.7|3474|3479.95|3472.25|33
1649074060000|2022-04-04 12:07:40|3481.49|3473.79|3482.14|3474.44|3482.14|3474.44|3480.77|3473.07|38
1649074070000|2022-04-04 12:07:50|3481.93|3474.23|3485.1|3477.4|3485.22|3477.52|3481.93|3474.23|36
1649074080000|2022-04-04 12:08:00|3485.04|3477.34|3485.03|3477.33|3485.04|3477.34|3484.52|3476.82|36
1649074090000|2022-04-04 12:08:10|3484.79|3477.09|3485.22|3477.52|3485.66|3477.96|3484.44|3476.74|37
1649074100000|2022-04-04 12:08:20|3485.36|3477.66|3486.23|3478.53|3486.39|3478.69|3484.81|3477.11|33
1649074110000|2022-04-04 12:08:30|3486.7|3479|3487.73|3480.03|3488.47|3480.77|3486.7|3479|38
1649074120000|2022-04-04 12:08:40|3488.14|3480.44|3489.41|3481.71|3490.38|3482.68|3487.69|3479.99|38
1649074130000|2022-04-04 12:08:50|3489.65|3481.95|3488.42|3480.72|3489.65|3481.95|3488.05|3480.35|34
1649074140000|2022-04-04 12:09:00|3488.4|3480.7|3489.98|3482.28|3489.98|3482.28|3488.24|3480.54|36
1649074150000|2022-04-04 12:09:10|3490.05|3482.35|3490.84|3483.14|3490.86|3483.16|3489.41|3481.71|40
1649074160000|2022-04-04 12:09:20|3490.64|3482.94|3490.54|3482.84|3491.28|3483.58|3490.38|3482.68|33
1649074170000|2022-04-04 12:09:30|3490.59|3482.89|3490.36|3482.66|3490.59|3482.89|3490.36|3482.66|29
1649074180000|2022-04-04 12:09:40|3490.39|3482.69|3491.07|3483.37|3491.27|3483.57|3490.38|3482.68|29
1649074190000|2022-04-04 12:09:50|3491.44|3483.74|3491.14|3483.44|3491.77|3484.07|3491.04|3483.34|32
1649074200000|2022-04-04 12:10:00|3491.41|3483.71|3491.53|3483.83|3491.74|3484.04|3490.62|3482.92|32
1649074210000|2022-04-04 12:10:10|3491.51|3483.81|3492.19|3484.49|3492.98|3485.28|3491.35|3483.65|35
1649074220000|2022-04-04 12:10:20|3492.43|3484.73|3492.3|3484.6|3492.51|3484.81|3492.12|3484.42|34
1649074230000|2022-04-04 12:10:30|3492.31|3484.61|3492.24|3484.54|3492.34|3484.64|3492.13|3484.43|28
1649074240000|2022-04-04 12:10:40|3491.86|3484.16|3491.88|3484.18|3492.08|3484.38|3491.79|3484.09|31
1649074250000|2022-04-04 12:10:50|3491.87|3484.17|3491.82|3484.12|3491.87|3484.17|3491.45|3483.75|25
1649074260000|2022-04-04 12:11:00|3491.81|3484.11|3492.37|3484.67|3492.4|3484.7|3491.81|3484.11|22
1649074270000|2022-04-04 12:11:10|3492.35|3484.65|3492.7|3485|3492.7|3485|3491.66|3483.96|34
1649074280000|2022-04-04 12:11:20|3492.4|3484.7|3493.5|3485.8|3493.99|3486.29|3492.4|3484.7|34
1649074290000|2022-04-04 12:11:30|3493.56|3485.86|3492.88|3485.18|3493.71|3486.01|3492.33|3484.63|27
1649074300000|2022-04-04 12:11:40|3493.04|3485.34|3493.8|3486.1|3494.14|3486.44|3493.04|3485.34|38
1649074310000|2022-04-04 12:11:50|3494.01|3486.31|3494.04|3486.34|3495.9|3488.2|3493.93|3486.23|39
1649074320000|2022-04-04 12:12:00|3494.08|3486.38|3494.69|3486.99|3494.96|3487.26|3493.91|3486.21|33
1649074330000|2022-04-04 12:12:10|3494.89|3487.19|3494.65|3486.95|3495.17|3487.47|3494.57|3486.87|32
1649074340000|2022-04-04 12:12:20|3494.57|3486.87|3496.2|3488.5|3496.2|3488.5|3494.17|3486.47|31
1649074350000|2022-04-04 12:12:30|3496.13|3488.43|3496.5|3488.8|3496.71|3489.01|3495.71|3488.01|22
1649074360000|2022-04-04 12:12:40|3496.55|3488.85|3496.5|3488.8|3496.79|3489.09|3495.6|3487.9|30
1649074370000|2022-04-04 12:12:50|3496.51|3488.81|3496.2|3488.5|3496.71|3489.01|3496.2|3488.5|25
1649074380000|2022-04-04 12:13:00|3496.16|3488.46|3496.04|3488.34|3496.57|3488.87|3495.97|3488.27|27
1649074390000|2022-04-04 12:13:10|3496.08|3488.38|3496.42|3488.72|3496.61|3488.91|3495.85|3488.15|23
1649074400000|2022-04-04 12:13:20|3496.59|3488.89|3497.53|3489.83|3497.53|3489.83|3496.4|3488.7|29
1649074410000|2022-04-04 12:13:30|3496.8|3489.1|3497.24|3489.54|3497.34|3489.64|3496.46|3488.76|35
1649074420000|2022-04-04 12:13:40|3496.99|3489.29|3497.6|3489.9|3498.03|3490.33|3496.4|3488.7|27
1649074430000|2022-04-04 12:13:50|3497.23|3489.53|3497.65|3489.95|3497.81|3490.11|3496.46|3488.76|33
1649074440000|2022-04-04 12:14:00|3496.67|3488.97|3496.05|3488.35|3497.95|3490.25|3496.05|3488.35|35
1649074450000|2022-04-04 12:14:10|3496.02|3488.32|3494.54|3486.84|3496.28|3488.58|3494.32|3486.62|35
1649074460000|2022-04-04 12:14:20|3494.78|3487.08|3494.52|3486.82|3495.41|3487.71|3494.45|3486.75|36
1649074470000|2022-04-04 12:14:30|3494.82|3487.12|3495.49|3487.79|3495.97|3488.27|3494.63|3486.93|39
1649074480000|2022-04-04 12:14:40|3495.1|3487.4|3494.98|3487.28|3495.77|3488.07|3494.77|3487.07|36
1649074490000|2022-04-04 12:14:50|3494.97|3487.27|3495.29|3487.59|3495.29|3487.59|3494.12|3486.42|22
1649074500000|2022-04-04 12:15:00|3495.37|3487.67|3494.68|3486.98|3495.41|3487.71|3494.62|3486.92|38
1649074510000|2022-04-04 12:15:10|3494.7|3487|3494.83|3487.13|3495.9|3488.2|3494.66|3486.96|33
1649074520000|2022-04-04 12:15:20|3495.25|3487.55|3495.82|3488.12|3495.86|3488.16|3494.81|3487.11|30
1649074530000|2022-04-04 12:15:30|3495.85|3488.15|3495.44|3487.74|3495.91|3488.21|3495.43|3487.73|18
1649074540000|2022-04-04 12:15:40|3495.7|3488|3494.95|3487.25|3495.7|3488|3494.78|3487.08|29
1649074550000|2022-04-04 12:15:50|3495.19|3487.49|3494.95|3487.25|3495.38|3487.68|3494.9|3487.2|26
1649074560000|2022-04-04 12:16:00|3494.94|3487.24|3494.61|3486.91|3495.56|3487.86|3494.3|3486.6|35
1649074570000|2022-04-04 12:16:10|3494.63|3486.93|3493.83|3486.13|3494.67|3486.97|3493.83|3486.13|27
1649074580000|2022-04-04 12:16:20|3493.81|3486.11|3493.54|3485.84|3494.27|3486.57|3493.46|3485.76|36
1649074590000|2022-04-04 12:16:30|3493.51|3485.81|3493.98|3486.28|3494.38|3486.68|3493.51|3485.81|27
1649074600000|2022-04-04 12:16:40|3494|3486.3|3495.36|3487.66|3495.36|3487.66|3494|3486.3|22
1649074610000|2022-04-04 12:16:50|3495.12|3487.42|3493.88|3486.18|3495.12|3487.42|3493.88|3486.18|27
1649074620000|2022-04-04 12:17:00|3493.87|3486.17|3494.06|3486.36|3494.06|3486.36|3493.44|3485.74|25
1649074630000|2022-04-04 12:17:10|3494.1|3486.4|3493.25|3485.55|3494.1|3486.4|3493.24|3485.54|28
1649074640000|2022-04-04 12:17:20|3493.33|3485.63|3493.81|3486.11|3493.81|3486.11|3492.62|3484.92|24
1649074650000|2022-04-04 12:17:30|3493.82|3486.12|3494.02|3486.32|3494.26|3486.56|3493.23|3485.53|37
1649074660000|2022-04-04 12:17:40|3494.06|3486.36|3493.68|3485.98|3494.06|3486.36|3493.5|3485.8|30
1649074670000|2022-04-04 12:17:50|3493.52|3485.82|3493.38|3485.68|3493.65|3485.95|3493.17|3485.47|31
1649074680000|2022-04-04 12:18:00|3493.25|3485.55|3492.4|3484.7|3493.28|3485.58|3492.35|3484.65|31
1649074690000|2022-04-04 12:18:10|3492.47|3484.77|3490.94|3483.24|3492.6|3484.9|3490.94|3483.24|36
1649074700000|2022-04-04 12:18:20|3491.04|3483.34|3490.88|3483.18|3491.31|3483.61|3490.81|3483.11|29
1649074710000|2022-04-04 12:18:30|3490.84|3483.14|3491.36|3483.66|3491.37|3483.67|3490.79|3483.09|34
1649074720000|2022-04-04 12:18:40|3491.44|3483.74|3491.35|3483.65|3492.38|3484.68|3491.31|3483.61|39
1649074730000|2022-04-04 12:18:50|3491.33|3483.63|3491.89|3484.19|3491.89|3484.19|3490.97|3483.27|31
1649074740000|2022-04-04 12:19:00|3492.38|3484.68|3491.17|3483.47|3492.58|3484.88|3491.12|3483.42|37
1649074750000|2022-04-04 12:19:10|3491.42|3483.72|3490.35|3482.65|3491.42|3483.72|3489.85|3482.15|28
1649074760000|2022-04-04 12:19:20|3490.42|3482.72|3489.13|3481.43|3490.42|3482.72|3488.79|3481.09|35
1649074770000|2022-04-04 12:19:30|3489.15|3481.45|3489.12|3481.42|3489.36|3481.66|3488.56|3480.86|35
1649074780000|2022-04-04 12:19:40|3489.13|3481.43|3488.51|3480.81|3489.13|3481.43|3488.51|3480.81|30
1649074790000|2022-04-04 12:19:50|3488.67|3480.97|3488.31|3480.61|3489.13|3481.43|3488.31|3480.61|35
1649074800000|2022-04-04 12:20:00|3488.15|3480.45|3486.69|3478.99|3488.15|3480.45|3486.62|3478.92|38
1649074810000|2022-04-04 12:20:10|3486.85|3479.15|3486.5|3478.8|3487.65|3479.95|3486.4|3478.7|35
1649074820000|2022-04-04 12:20:20|3486.56|3478.86|3486.59|3478.89|3486.59|3478.89|3486.32|3478.62|30
1649074830000|2022-04-04 12:20:30|3485.92|3478.22|3487.78|3480.08|3488|3480.3|3485.81|3478.11|35
1649074840000|2022-04-04 12:20:40|3488.1|3480.4|3489.41|3481.71|3489.9|3482.2|3487.93|3480.23|36
1649074850000|2022-04-04 12:20:50|3489.4|3481.7|3489.45|3481.75|3489.6|3481.9|3489.15|3481.45|35
1649074860000|2022-04-04 12:21:00|3489.37|3481.67|3489.54|3481.84|3489.95|3482.25|3489.22|3481.52|34
1649074870000|2022-04-04 12:21:10|3489.63|3481.93|3489.41|3481.71|3489.63|3481.93|3489.36|3481.66|29
1649074880000|2022-04-04 12:21:20|3489.43|3481.73|3488.33|3480.63|3489.43|3481.73|3488.33|3480.63|35
1649074890000|2022-04-04 12:21:30|3488.31|3480.61|3487.53|3479.83|3488.31|3480.61|3487.29|3479.59|32
1649074900000|2022-04-04 12:21:40|3487.54|3479.84|3487.57|3479.87|3488.25|3480.55|3487.48|3479.78|35
1649074910000|2022-04-04 12:21:50|3487.59|3479.89|3487.62|3479.92|3488.09|3480.39|3487.57|3479.87|30
1649074920000|2022-04-04 12:22:00|3487.6|3479.9|3487.54|3479.84|3487.92|3480.22|3487.53|3479.83|27
1649074930000|2022-04-04 12:22:10|3487.53|3479.83|3488.55|3480.85|3489.38|3481.68|3487.49|3479.79|32
1649074940000|2022-04-04 12:22:20|3488.54|3480.84|3487.95|3480.25|3488.6|3480.9|3487.82|3480.12|37
1649074950000|2022-04-04 12:22:30|3488.05|3480.35|3487.46|3479.76|3488.05|3480.35|3486.1|3478.4|39
1649074960000|2022-04-04 12:22:40|3487.69|3479.99|3486.69|3478.99|3487.69|3479.99|3486.32|3478.62|36
1649074970000|2022-04-04 12:22:50|3486.53|3478.83|3485.1|3477.4|3486.61|3478.91|3485.08|3477.38|31
1649074980000|2022-04-04 12:23:00|3485.27|3477.57|3488.82|3481.12|3488.82|3481.12|3485.27|3477.57|38
1649074990000|2022-04-04 12:23:10|3489.05|3481.35|3492|3484.3|3492.53|3484.83|3489.05|3481.35|38
1649075000000|2022-04-04 12:23:20|3492.16|3484.46|3491.02|3483.32|3492.52|3484.82|3491.02|3483.32|38
1649075010000|2022-04-04 12:23:30|3490.97|3483.27|3492.35|3484.65|3492.35|3484.65|3490.94|3483.24|38
1649075020000|2022-04-04 12:23:40|3492.45|3484.75|3490.35|3482.65|3492.45|3484.75|3489.6|3481.9|39
1649075030000|2022-04-04 12:23:50|3490.68|3482.98|3491.33|3483.63|3491.33|3483.63|3489.85|3482.15|38
1649075040000|2022-04-04 12:24:00|3491.45|3483.75|3492.34|3484.64|3492.6|3484.9|3491.29|3483.59|35
1649075050000|2022-04-04 12:24:10|3492.53|3484.83|3492.24|3484.54|3493.02|3485.32|3491.83|3484.13|37
1649075060000|2022-04-04 12:24:20|3492.65|3484.95|3492.49|3484.79|3493.47|3485.77|3492.29|3484.59|39
1649075070000|2022-04-04 12:24:30|3492.7|3485|3493.05|3485.35|3493.21|3485.51|3492.41|3484.71|37
1649075080000|2022-04-04 12:24:40|3493.07|3485.37|3493.62|3485.92|3494.17|3486.47|3492.69|3484.99|35
1649075090000|2022-04-04 12:24:50|3493.46|3485.76|3493.58|3485.88|3493.72|3486.02|3492.89|3485.19|37
1649075100000|2022-04-04 12:25:00|3493.62|3485.92|3493.27|3485.57|3493.71|3486.01|3492.66|3484.96|37
1649075110000|2022-04-04 12:25:10|3493.28|3485.58|3492.34|3484.64|3493.53|3485.83|3492.2|3484.5|33
1649075120000|2022-04-04 12:25:20|3492.05|3484.35|3493.3|3485.6|3493.44|3485.74|3491.53|3483.83|39
1649075130000|2022-04-04 12:25:30|3493.29|3485.59|3493.23|3485.53|3493.93|3486.23|3493.12|3485.42|27
1649075140000|2022-04-04 12:25:40|3493.2|3485.5|3493.59|3485.89|3494.07|3486.37|3492.9|3485.2|36
1649075150000|2022-04-04 12:25:50|3493.6|3485.9|3493.98|3486.28|3494.54|3486.84|3493.19|3485.49|35
1649075160000|2022-04-04 12:26:00|3493.97|3486.27|3493.11|3485.41|3494.08|3486.38|3493.11|3485.41|36
1649075170000|2022-04-04 12:26:10|3493.1|3485.4|3491.75|3484.05|3493.44|3485.74|3491.5|3483.8|37
1649075180000|2022-04-04 12:26:20|3491.81|3484.11|3491.46|3483.76|3491.91|3484.21|3491.22|3483.52|33
1649075190000|2022-04-04 12:26:30|3491.5|3483.8|3492.09|3484.39|3492.55|3484.85|3491.46|3483.76|33
1649075200000|2022-04-04 12:26:40|3492.08|3484.38|3492.4|3484.7|3492.4|3484.7|3491.72|3484.02|36
1649075210000|2022-04-04 12:26:50|3492.39|3484.69|3491.56|3483.86|3492.48|3484.78|3490.89|3483.19|32
1649075220000|2022-04-04 12:27:00|3491.53|3483.83|3491.61|3483.91|3491.92|3484.22|3491.5|3483.8|23
1649075230000|2022-04-04 12:27:10|3491.64|3483.94|3491.64|3483.94|3492|3484.3|3491.14|3483.44|31
1649075240000|2022-04-04 12:27:20|3491.7|3484|3492.4|3484.7|3493.1|3485.4|3490.98|3483.28|36
1649075250000|2022-04-04 12:27:30|3492.57|3484.87|3491.67|3483.97|3492.57|3484.87|3491.56|3483.86|30
1649075260000|2022-04-04 12:27:40|3491.59|3483.89|3491.66|3483.96|3491.84|3484.14|3490.7|3483|34
1649075270000|2022-04-04 12:27:50|3491.8|3484.1|3491.4|3483.7|3492.05|3484.35|3491.33|3483.63|34
1649075280000|2022-04-04 12:28:00|3491.41|3483.71|3489.73|3482.03|3491.46|3483.76|3489.73|3482.03|35
1649075290000|2022-04-04 12:28:10|3489.75|3482.05|3490.86|3483.16|3491.29|3483.59|3489.75|3482.05|32
1649075300000|2022-04-04 12:28:20|3490.78|3483.08|3490.33|3482.63|3490.93|3483.23|3489.87|3482.17|39
1649075310000|2022-04-04 12:28:30|3490.26|3482.56|3490.75|3483.05|3490.95|3483.25|3490.26|3482.56|33
1649075320000|2022-04-04 12:28:40|3490.73|3483.03|3489.96|3482.26|3490.75|3483.05|3489.83|3482.13|35
1649075330000|2022-04-04 12:28:50|3489.91|3482.21|3490.07|3482.37|3490.48|3482.78|3489.88|3482.18|38
1649075340000|2022-04-04 12:29:00|3490.08|3482.38|3489.56|3481.86|3490.7|3483|3489.46|3481.76|39
1649075350000|2022-04-04 12:29:10|3489.54|3481.84|3489.69|3481.99|3489.88|3482.18|3489.1|3481.4|33
1649075360000|2022-04-04 12:29:20|3489.82|3482.12|3488.95|3481.25|3489.82|3482.12|3488.85|3481.15|38
1649075370000|2022-04-04 12:29:30|3488.87|3481.17|3489.84|3482.14|3490.42|3482.72|3488.79|3481.09|31
1649075380000|2022-04-04 12:29:40|3489.9|3482.2|3489.85|3482.15|3490.57|3482.87|3489.26|3481.56|36
1649075390000|2022-04-04 12:29:50|3489.83|3482.13|3490.66|3482.96|3491.36|3483.66|3489.38|3481.68|36
1649075400000|2022-04-04 12:30:00|3490.8|3483.1|3490.87|3483.17|3491.13|3483.43|3490.63|3482.93|30
1649075410000|2022-04-04 12:30:10|3491.13|3483.43|3491|3483.3|3491.25|3483.55|3490.67|3482.97|29
1649075420000|2022-04-04 12:30:20|3490.9|3483.2|3490.45|3482.75|3491.08|3483.38|3490.45|3482.75|34
1649075430000|2022-04-04 12:30:30|3490.23|3482.53|3489.04|3481.34|3490.3|3482.6|3489.04|3481.34|37
1649075440000|2022-04-04 12:30:40|3489.01|3481.31|3486.82|3479.12|3489.01|3481.31|3486.8|3479.1|36
1649075450000|2022-04-04 12:30:50|3487|3479.3|3487.67|3479.97|3488.09|3480.39|3487|3479.3|29
1649075460000|2022-04-04 12:31:00|3487.62|3479.92|3487.66|3479.96|3487.9|3480.2|3486.86|3479.16|30
1649075470000|2022-04-04 12:31:10|3487.87|3480.17|3487.84|3480.14|3488.12|3480.42|3487.55|3479.85|34
1649075480000|2022-04-04 12:31:20|3487.83|3480.13|3486.74|3479.04|3487.93|3480.23|3486.69|3478.99|31
1649075490000|2022-04-04 12:31:30|3486.48|3478.78|3485.76|3478.06|3486.65|3478.95|3485.34|3477.64|37
1649075500000|2022-04-04 12:31:40|3485.72|3478.02|3487.09|3479.39|3487.39|3479.69|3485.48|3477.78|35
1649075510000|2022-04-04 12:31:50|3487.14|3479.44|3487.12|3479.42|3487.37|3479.67|3487|3479.3|30
1649075520000|2022-04-04 12:32:00|3487.26|3479.56|3486.96|3479.26|3487.75|3480.05|3486.89|3479.19|31
1649075530000|2022-04-04 12:32:10|3486.95|3479.25|3487.11|3479.41|3487.49|3479.79|3486.87|3479.17|37
1649075540000|2022-04-04 12:32:20|3487.12|3479.42|3486.95|3479.25|3487.81|3480.11|3486.73|3479.03|37
1649075550000|2022-04-04 12:32:30|3487.09|3479.39|3486.91|3479.21|3487.2|3479.5|3486.87|3479.17|27
1649075560000|2022-04-04 12:32:40|3486.86|3479.16|3485.55|3477.85|3486.88|3479.18|3485.42|3477.72|31
1649075570000|2022-04-04 12:32:50|3485.53|3477.83|3485.89|3478.19|3486.01|3478.31|3485.1|3477.4|37
1649075580000|2022-04-04 12:33:00|3485.57|3477.87|3485.82|3478.12|3486.16|3478.46|3485.55|3477.85|36
1649075590000|2022-04-04 12:33:10|3485.85|3478.15|3485.17|3477.47|3486.22|3478.52|3485.17|3477.47|36
1649075600000|2022-04-04 12:33:20|3485.28|3477.58|3485.52|3477.82|3485.93|3478.23|3485.14|3477.44|20
1649075610000|2022-04-04 12:33:30|3485.54|3477.84|3485.29|3477.59|3485.71|3478.01|3485.05|3477.35|25
1649075620000|2022-04-04 12:33:40|3485.71|3478.01|3483.75|3476.05|3485.73|3478.03|3483.75|3476.05|38
1649075630000|2022-04-04 12:33:50|3483.84|3476.14|3483.89|3476.19|3484.94|3477.24|3483.8|3476.1|35
1649075640000|2022-04-04 12:34:00|3483.94|3476.24|3482.62|3474.92|3483.94|3476.24|3482.62|3474.92|37
1649075650000|2022-04-04 12:34:10|3482.59|3474.89|3481.83|3474.13|3482.88|3475.18|3481.79|3474.09|36
1649075660000|2022-04-04 12:34:20|3481.85|3474.15|3482.37|3474.67|3482.49|3474.79|3481.4|3473.7|37
1649075670000|2022-04-04 12:34:30|3482.34|3474.64|3484.91|3477.21|3485.38|3477.68|3482.32|3474.62|37
1649075680000|2022-04-04 12:34:40|3485.42|3477.72|3483.13|3475.43|3485.43|3477.73|3483.13|3475.43|35
1649075690000|2022-04-04 12:34:50|3482.89|3475.19|3481.57|3473.87|3482.89|3475.19|3481.57|3473.87|34
1649075700000|2022-04-04 12:35:00|3481.64|3473.94|3481.56|3473.86|3482.37|3474.67|3481.56|3473.86|37
1649075710000|2022-04-04 12:35:10|3481.54|3473.84|3480.48|3472.78|3481.54|3473.84|3479.99|3472.29|38
1649075720000|2022-04-04 12:35:20|3480.3|3472.6|3479.86|3472.16|3480.82|3473.12|3479.47|3471.77|35
1649075730000|2022-04-04 12:35:30|3479.81|3472.11|3480.54|3472.84|3480.7|3473|3479.56|3471.86|37
1649075740000|2022-04-04 12:35:40|3480.09|3472.39|3479.77|3472.07|3480.78|3473.08|3479.47|3471.77|38
1649075750000|2022-04-04 12:35:50|3479.88|3472.18|3480.28|3472.58|3480.38|3472.68|3479.79|3472.09|35
1649075760000|2022-04-04 12:36:00|3480.15|3472.45|3481.28|3473.58|3481.39|3473.69|3480.13|3472.43|34
1649075770000|2022-04-04 12:36:10|3481.27|3473.57|3481.47|3473.77|3481.91|3474.21|3481.19|3473.49|34
1649075780000|2022-04-04 12:36:20|3481.46|3473.76|3481.96|3474.26|3482.4|3474.7|3481.12|3473.42|31
1649075790000|2022-04-04 12:36:30|3482.05|3474.35|3481.84|3474.14|3482.14|3474.44|3481.84|3474.14|34
1649075800000|2022-04-04 12:36:40|3481.87|3474.17|3480.11|3472.41|3481.87|3474.17|3479.89|3472.19|35
1649075810000|2022-04-04 12:36:50|3480.08|3472.38|3480.29|3472.59|3480.37|3472.67|3479.73|3472.03|34
1649075820000|2022-04-04 12:37:00|3480.27|3472.57|3481.91|3474.21|3482.59|3474.89|3480.18|3472.48|32
1649075830000|2022-04-04 12:37:10|3481.92|3474.22|3481.57|3473.87|3482.23|3474.53|3481.42|3473.72|35
1649075840000|2022-04-04 12:37:20|3481.54|3473.84|3481.53|3473.83|3481.97|3474.27|3480.92|3473.22|38
1649075850000|2022-04-04 12:37:30|3481.58|3473.88|3480.56|3472.86|3481.78|3474.08|3480.1|3472.4|39
1649075860000|2022-04-04 12:37:40|3480.45|3472.75|3480.09|3472.39|3480.54|3472.84|3479.92|3472.22|27
1649075870000|2022-04-04 12:37:50|3480.06|3472.36|3480.63|3472.93|3481.1|3473.4|3479.95|3472.25|38
1649075880000|2022-04-04 12:38:00|3480.34|3472.64|3480.48|3472.78|3481.11|3473.41|3480.34|3472.64|33
1649075890000|2022-04-04 12:38:10|3480.53|3472.83|3481.31|3473.61|3481.34|3473.64|3480.44|3472.74|34
1649075900000|2022-04-04 12:38:20|3481.29|3473.59|3481.05|3473.35|3481.47|3473.77|3480.8|3473.1|31
1649075910000|2022-04-04 12:38:30|3481.04|3473.34|3480.99|3473.29|3481.05|3473.35|3480.93|3473.23|34
1649075920000|2022-04-04 12:38:40|3480.95|3473.25|3480.33|3472.63|3481.07|3473.37|3480.28|3472.58|30
1649075930000|2022-04-04 12:38:50|3480.31|3472.61|3479.65|3471.95|3480.41|3472.71|3479.57|3471.87|34
1649075940000|2022-04-04 12:39:00|3479.58|3471.88|3479.01|3471.31|3479.62|3471.92|3478.81|3471.11|35
1649075950000|2022-04-04 12:39:10|3478.99|3471.29|3479.77|3472.07|3479.77|3472.07|3478.49|3470.79|36
1649075960000|2022-04-04 12:39:20|3480.04|3472.34|3479.12|3471.42|3480.39|3472.69|3478.92|3471.22|39
1649075970000|2022-04-04 12:39:30|3479.08|3471.38|3478.65|3470.95|3479.92|3472.22|3478.65|3470.95|28
1649075980000|2022-04-04 12:39:40|3478.92|3471.22|3478.81|3471.11|3479.65|3471.95|3478.35|3470.65|36
1649075990000|2022-04-04 12:39:50|3478.86|3471.16|3477.92|3470.22|3478.89|3471.19|3477.79|3470.09|36
1649076000000|2022-04-04 12:40:00|3477.95|3470.25|3478.18|3470.48|3478.5|3470.8|3477.21|3469.51|36
1649076010000|2022-04-04 12:40:10|3478.35|3470.65|3479.44|3471.74|3479.44|3471.74|3477.71|3470.01|31
1649076020000|2022-04-04 12:40:20|3479.73|3472.03|3481.27|3473.57|3481.63|3473.93|3479.73|3472.03|35
1649076030000|2022-04-04 12:40:30|3481.45|3473.75|3480.52|3472.82|3481.45|3473.75|3480.1|3472.4|35
1649076040000|2022-04-04 12:40:40|3480.49|3472.79|3480.84|3473.14|3481.08|3473.38|3480.49|3472.79|32
1649076050000|2022-04-04 12:40:50|3480.83|3473.13|3480.63|3472.93|3481|3473.3|3480.15|3472.45|33
1649076060000|2022-04-04 12:41:00|3480.48|3472.78|3480.73|3473.03|3480.88|3473.18|3480.48|3472.78|20
1649076070000|2022-04-04 12:41:10|3480.59|3472.89|3480.77|3473.07|3482.1|3474.4|3480.59|3472.89|31
1649076080000|2022-04-04 12:41:20|3480.68|3472.98|3480.58|3472.88|3480.68|3472.98|3480|3472.3|27
1649076090000|2022-04-04 12:41:30|3480.71|3473.01|3479.13|3471.43|3480.71|3473.01|3479.13|3471.43|38
1649076100000|2022-04-04 12:41:40|3479.12|3471.42|3478.63|3470.93|3479.21|3471.51|3477.36|3469.66|37
1649076110000|2022-04-04 12:41:50|3479|3471.3|3479.7|3472|3480.07|3472.37|3478.15|3470.45|37
1649076120000|2022-04-04 12:42:00|3479.63|3471.93|3480.78|3473.08|3481.48|3473.78|3479.57|3471.87|39
1649076130000|2022-04-04 12:42:10|3480.74|3473.04|3480.79|3473.09|3481.1|3473.4|3479.97|3472.27|33
1649076140000|2022-04-04 12:42:20|3481.13|3473.43|3480.85|3473.15|3481.58|3473.88|3480.85|3473.15|35
1649076150000|2022-04-04 12:42:30|3480.81|3473.11|3481.11|3473.41|3481.42|3473.72|3480.77|3473.07|31
1649076160000|2022-04-04 12:42:40|3481.16|3473.46|3480.4|3472.7|3481.21|3473.51|3480.4|3472.7|33
1649076170000|2022-04-04 12:42:50|3480.39|3472.69|3480.01|3472.31|3480.42|3472.72|3479.88|3472.18|35
1649076180000|2022-04-04 12:43:00|3479.99|3472.29|3480.18|3472.48|3480.45|3472.75|3479.93|3472.23|22
1649076190000|2022-04-04 12:43:10|3480.21|3472.51|3479.78|3472.08|3480.22|3472.52|3479.57|3471.87|34
1649076200000|2022-04-04 12:43:20|3479.85|3472.15|3479.47|3471.77|3480.13|3472.43|3479.47|3471.77|33
1649076210000|2022-04-04 12:43:30|3479.52|3471.82|3479.5|3471.8|3479.62|3471.92|3479.11|3471.41|35
1649076220000|2022-04-04 12:43:40|3479.16|3471.46|3478.66|3470.96|3479.97|3472.27|3478.47|3470.77|37
1649076230000|2022-04-04 12:43:50|3478.6|3470.9|3478.52|3470.82|3479.11|3471.41|3478.28|3470.58|36
1649076240000|2022-04-04 12:44:00|3478.54|3470.84|3477.7|3470|3478.81|3471.11|3477.17|3469.47|39
1649076250000|2022-04-04 12:44:10|3477.52|3469.82|3477.78|3470.08|3477.87|3470.17|3477.22|3469.52|37
1649076260000|2022-04-04 12:44:20|3477.83|3470.13|3477.54|3469.84|3477.83|3470.13|3477.2|3469.5|31
1649076270000|2022-04-04 12:44:30|3477.53|3469.83|3477.32|3469.62|3477.55|3469.85|3477.11|3469.41|37
1649076280000|2022-04-04 12:44:40|3477.26|3469.56|3476.38|3468.68|3477.63|3469.93|3476.38|3468.68|37
1649076290000|2022-04-04 12:44:50|3476.53|3468.83|3478.03|3470.33|3478.25|3470.55|3476.4|3468.7|31
1649076300000|2022-04-04 12:45:00|3478.02|3470.32|3476.81|3469.11|3478.02|3470.32|3476|3468.3|32
1649076310000|2022-04-04 12:45:10|3476.73|3469.03|3476.4|3468.7|3476.86|3469.16|3476.26|3468.56|37
1649076320000|2022-04-04 12:45:20|3476.42|3468.72|3476.57|3468.87|3476.65|3468.95|3476.26|3468.56|36
1649076330000|2022-04-04 12:45:30|3476.43|3468.73|3475.53|3467.83|3476.49|3468.79|3474.82|3467.12|38
1649076340000|2022-04-04 12:45:40|3475.25|3467.55|3474.9|3467.2|3475.35|3467.65|3474.83|3467.13|34
1649076350000|2022-04-04 12:45:50|3475.47|3467.77|3475.87|3468.17|3475.87|3468.17|3474.84|3467.14|35
1649076360000|2022-04-04 12:46:00|3475.74|3468.04|3474.91|3467.21|3475.8|3468.1|3474.81|3467.11|34
1649076370000|2022-04-04 12:46:10|3474.93|3467.23|3475.58|3467.88|3476.16|3468.46|3474.77|3467.07|36
1649076380000|2022-04-04 12:46:20|3475.51|3467.81|3475.19|3467.49|3475.77|3468.07|3475.16|3467.46|38
1649076390000|2022-04-04 12:46:30|3475.21|3467.51|3474.1|3466.4|3475.22|3467.52|3473.49|3465.79|38
1649076400000|2022-04-04 12:46:40|3473.82|3466.12|3473.44|3465.74|3474.72|3467.02|3473.42|3465.72|36
1649076410000|2022-04-04 12:46:50|3473.6|3465.9|3473.56|3465.86|3473.74|3466.04|3473.25|3465.55|35
1649076420000|2022-04-04 12:47:00|3473.59|3465.89|3472.97|3465.27|3474.88|3467.18|3472.97|3465.27|36
1649076430000|2022-04-04 12:47:10|3473.1|3465.4|3473.17|3465.47|3474.17|3466.47|3472.66|3464.96|37
1649076440000|2022-04-04 12:47:20|3473.23|3465.53|3473.47|3465.77|3473.59|3465.89|3472.82|3465.12|37
1649076450000|2022-04-04 12:47:30|3473.41|3465.71|3470.91|3463.21|3474.08|3466.38|3470.84|3463.14|39
1649076460000|2022-04-04 12:47:40|3470.87|3463.17|3470.83|3463.13|3471.21|3463.51|3470.71|3463.01|32
1649076470000|2022-04-04 12:47:50|3470.7|3463|3473.21|3465.51|3473.21|3465.51|3470.7|3463|37
1649076480000|2022-04-04 12:48:00|3473.12|3465.42|3470.82|3463.12|3473.24|3465.54|3470.73|3463.03|39
1649076490000|2022-04-04 12:48:10|3470.88|3463.18|3469.15|3461.45|3470.88|3463.18|3469.12|3461.42|36
1649076500000|2022-04-04 12:48:20|3469|3461.3|3467.28|3459.58|3469.11|3461.41|3467.28|3459.58|36
1649076510000|2022-04-04 12:48:30|3467.01|3459.31|3467.29|3459.59|3467.63|3459.93|3467.01|3459.31|38
1649076520000|2022-04-04 12:48:40|3467.1|3459.4|3466.2|3458.5|3467.1|3459.4|3465.66|3457.96|40
1649076530000|2022-04-04 12:48:50|3466.32|3458.62|3465.19|3457.49|3466.4|3458.7|3465.19|3457.49|38
1649076540000|2022-04-04 12:49:00|3465.22|3457.52|3465|3457.3|3465.43|3457.73|3464.16|3456.46|38
1649076550000|2022-04-04 12:49:10|3464.96|3457.26|3466.83|3459.13|3467.89|3460.19|3464.73|3457.03|39
1649076560000|2022-04-04 12:49:20|3466.78|3459.08|3465.03|3457.33|3466.78|3459.08|3465.03|3457.33|36
1649076570000|2022-04-04 12:49:30|3465.05|3457.35|3464.53|3456.83|3465.05|3457.35|3463.6|3455.9|40
1649076580000|2022-04-04 12:49:40|3464.42|3456.72|3463.98|3456.28|3465.21|3457.51|3463.74|3456.04|38
1649076590000|2022-04-04 12:49:50|3463.68|3455.98|3464.92|3457.22|3464.93|3457.23|3463.49|3455.79|35
1649076600000|2022-04-04 12:50:00|3464.76|3457.06|3465.16|3457.46|3465.91|3458.21|3464.76|3457.06|39
1649076610000|2022-04-04 12:50:10|3464.84|3457.14|3465.64|3457.94|3466.37|3458.67|3464.84|3457.14|36
1649076620000|2022-04-04 12:50:20|3465.25|3457.55|3465.82|3458.12|3466.21|3458.51|3464.48|3456.78|35
1649076630000|2022-04-04 12:50:30|3465.68|3457.98|3463.71|3456.01|3465.72|3458.02|3463.71|3456.01|35
1649076640000|2022-04-04 12:50:40|3463.75|3456.05|3463.6|3455.9|3464.32|3456.62|3463.6|3455.9|39
1649076650000|2022-04-04 12:50:50|3463.49|3455.79|3462.84|3455.14|3463.85|3456.15|3462.43|3454.73|35
1649076660000|2022-04-04 12:51:00|3463.37|3455.67|3463.84|3456.14|3463.91|3456.21|3463.08|3455.38|36
1649076670000|2022-04-04 12:51:10|3463.66|3455.96|3464.94|3457.24|3465.05|3457.35|3463.58|3455.88|39
1649076680000|2022-04-04 12:51:20|3464.96|3457.26|3466.51|3458.81|3466.51|3458.81|3464.96|3457.26|34
1649076690000|2022-04-04 12:51:30|3466.66|3458.96|3467.15|3459.45|3467.41|3459.71|3466.19|3458.49|36
1649076700000|2022-04-04 12:51:40|3467.13|3459.43|3466.57|3458.87|3467.17|3459.47|3466.47|3458.77|33
1649076710000|2022-04-04 12:51:50|3466.61|3458.91|3464.82|3457.12|3467.12|3459.42|3464.82|3457.12|30
1649076720000|2022-04-04 12:52:00|3464.97|3457.27|3467.32|3459.62|3467.39|3459.69|3464.97|3457.27|33
1649076730000|2022-04-04 12:52:10|3467.54|3459.84|3467.56|3459.86|3468.17|3460.47|3467.41|3459.71|33
1649076740000|2022-04-04 12:52:20|3467.5|3459.8|3467.67|3459.97|3467.83|3460.13|3467.28|3459.58|33
1649076750000|2022-04-04 12:52:30|3467.72|3460.02|3467.84|3460.14|3467.89|3460.19|3467.61|3459.91|27
1649076760000|2022-04-04 12:52:40|3467.86|3460.16|3467.44|3459.74|3467.9|3460.2|3467.44|3459.74|30
1649076770000|2022-04-04 12:52:50|3466.92|3459.22|3465.22|3457.52|3466.97|3459.27|3464.88|3457.18|39
1649076780000|2022-04-04 12:53:00|3465.3|3457.6|3465.28|3457.58|3465.81|3458.11|3464.69|3456.99|36
1649076790000|2022-04-04 12:53:10|3465.29|3457.59|3465.19|3457.49|3465.51|3457.81|3464.05|3456.35|35
1649076800000|2022-04-04 12:53:20|3465.07|3457.37|3465.17|3457.47|3465.74|3458.04|3464.96|3457.26|35
1649076810000|2022-04-04 12:53:30|3465.23|3457.53|3464.2|3456.5|3465.82|3458.12|3464.11|3456.41|35
1649076820000|2022-04-04 12:53:40|3464.18|3456.48|3463.93|3456.23|3464.54|3456.84|3463.41|3455.71|38
1649076830000|2022-04-04 12:53:50|3463.85|3456.15|3464.81|3457.11|3464.81|3457.11|3463.85|3456.15|30
1649076840000|2022-04-04 12:54:00|3464.83|3457.13|3466.49|3458.79|3466.49|3458.79|3464.42|3456.72|32
1649076850000|2022-04-04 12:54:10|3466.77|3459.07|3467.97|3460.27|3468.06|3460.36|3466.77|3459.07|36
1649076860000|2022-04-04 12:54:20|3467.98|3460.28|3464.21|3456.51|3467.98|3460.28|3463.77|3456.07|38
1649076870000|2022-04-04 12:54:30|3464.12|3456.42|3463.2|3455.5|3464.26|3456.56|3462.96|3455.26|39
1649076880000|2022-04-04 12:54:40|3463.33|3455.63|3463.82|3456.12|3464.3|3456.6|3462.91|3455.21|39
1649076890000|2022-04-04 12:54:50|3463.75|3456.05|3463.65|3455.95|3464.34|3456.64|3463.59|3455.89|38
1649076900000|2022-04-04 12:55:00|3463.87|3456.17|3464.72|3457.02|3465.13|3457.43|3463.61|3455.91|36
1649076910000|2022-04-04 12:55:10|3464.65|3456.95|3464.78|3457.08|3464.98|3457.28|3464.41|3456.71|32
1649076920000|2022-04-04 12:55:20|3464.76|3457.06|3465.43|3457.73|3465.43|3457.73|3464.55|3456.85|29
1649076930000|2022-04-04 12:55:30|3465.14|3457.44|3464.83|3457.13|3465.5|3457.8|3464.31|3456.61|31
1649076940000|2022-04-04 12:55:40|3464.69|3456.99|3465.75|3458.05|3465.85|3458.15|3464.69|3456.99|36
1649076950000|2022-04-04 12:55:50|3465.79|3458.09|3465.71|3458.01|3466.09|3458.39|3465.41|3457.71|37
1649076960000|2022-04-04 12:56:00|3465.58|3457.88|3465.65|3457.95|3465.71|3458.01|3465.4|3457.7|30
1649076970000|2022-04-04 12:56:10|3465.8|3458.1|3466.17|3458.47|3466.53|3458.83|3465.72|3458.02|27
1649076980000|2022-04-04 12:56:20|3466.34|3458.64|3466.6|3458.9|3466.61|3458.91|3466.15|3458.45|20
1649076990000|2022-04-04 12:56:30|3466.61|3458.91|3468.17|3460.47|3469.1|3461.4|3466.15|3458.45|31
1649077000000|2022-04-04 12:56:40|3468|3460.3|3467.39|3459.69|3468.35|3460.65|3467.23|3459.53|38
1649077010000|2022-04-04 12:56:50|3467.3|3459.6|3467.58|3459.88|3467.96|3460.26|3467.28|3459.58|36
1649077020000|2022-04-04 12:57:00|3467.6|3459.9|3467.76|3460.06|3468.28|3460.58|3467.43|3459.73|27
1649077030000|2022-04-04 12:57:10|3467.72|3460.02|3468.7|3461|3468.7|3461|3467.72|3460.02|16
1649077040000|2022-04-04 12:57:20|3468.64|3460.94|3467.78|3460.08|3468.64|3460.94|3467.74|3460.04|32
1649077050000|2022-04-04 12:57:30|3467.98|3460.28|3467.88|3460.18|3468.62|3460.92|3467.84|3460.14|33
1649077060000|2022-04-04 12:57:40|3468.5|3460.8|3469.37|3461.67|3469.37|3461.67|3467.88|3460.18|32
1649077070000|2022-04-04 12:57:50|3469.14|3461.44|3467.87|3460.17|3469.14|3461.44|3467.62|3459.92|28
1649077080000|2022-04-04 12:58:00|3467.86|3460.16|3468.31|3460.61|3468.47|3460.77|3467.54|3459.84|23
1649077090000|2022-04-04 12:58:10|3468.36|3460.66|3468.93|3461.23|3469.5|3461.8|3468.26|3460.56|24
1649077100000|2022-04-04 12:58:20|3469.79|3462.09|3470.02|3462.32|3470.46|3462.76|3468.81|3461.11|37
1649077110000|2022-04-04 12:58:30|3470.23|3462.53|3469.86|3462.16|3471.03|3463.33|3469.59|3461.89|38
1649077120000|2022-04-04 12:58:40|3469.73|3462.03|3469.9|3462.2|3470.78|3463.08|3469.43|3461.73|25
1649077130000|2022-04-04 12:58:50|3470.27|3462.57|3470.14|3462.44|3470.32|3462.62|3469.9|3462.2|29
1649077140000|2022-04-04 12:59:00|3470.42|3462.72|3469.95|3462.25|3470.51|3462.81|3469.74|3462.04|28
1649077150000|2022-04-04 12:59:10|3469.7|3462|3468.82|3461.12|3469.96|3462.26|3468.8|3461.1|33
1649077160000|2022-04-04 12:59:20|3468.84|3461.14|3471.02|3463.32|3471.02|3463.32|3468.82|3461.12|31
1649077170000|2022-04-04 12:59:30|3471.05|3463.35|3470.62|3462.92|3471.05|3463.35|3470.53|3462.83|39
1649077180000|2022-04-04 12:59:40|3470.74|3463.04|3470.68|3462.98|3470.8|3463.1|3470.5|3462.8|33
1649077190000|2022-04-04 12:59:50|3470.72|3463.02|3470.97|3463.27|3471.27|3463.57|3470.68|3462.98|38
1649077200000|2022-04-04 13:00:00|3470.82|3463.12|3470.99|3463.29|3471.89|3464.19|3470.76|3463.06|32
1649077210000|2022-04-04 13:00:10|3471.21|3463.51|3470.98|3463.28|3471.21|3463.51|3470.52|3462.82|34
1649077220000|2022-04-04 13:00:20|3470.72|3463.02|3470.67|3462.97|3471.1|3463.4|3470.5|3462.8|18
1649077230000|2022-04-04 13:00:30|3470.63|3462.93|3471.61|3463.91|3472.41|3464.71|3470.16|3462.46|37
1649077240000|2022-04-04 13:00:40|3471.58|3463.88|3472.1|3464.4|3472.84|3465.14|3471.12|3463.42|35
1649077250000|2022-04-04 13:00:50|3471.96|3464.26|3472.24|3464.54|3472.34|3464.64|3471.53|3463.83|33
1649077260000|2022-04-04 13:01:00|3472.23|3464.53|3472.2|3464.5|3472.33|3464.63|3471.53|3463.83|27
1649077270000|2022-04-04 13:01:10|3472.28|3464.58|3472.55|3464.85|3472.55|3464.85|3471.63|3463.93|27
1649077280000|2022-04-04 13:01:20|3472.38|3464.68|3472.59|3464.89|3472.81|3465.11|3472.2|3464.5|34
1649077290000|2022-04-04 13:01:30|3472.6|3464.9|3472.22|3464.52|3472.83|3465.13|3472.22|3464.52|31
1649077300000|2022-04-04 13:01:40|3472.24|3464.54|3472.29|3464.59|3472.53|3464.83|3472.1|3464.4|34
1649077310000|2022-04-04 13:01:50|3472.32|3464.62|3472.54|3464.84|3472.63|3464.93|3472.31|3464.61|31
1649077320000|2022-04-04 13:02:00|3472.24|3464.54|3472.44|3464.74|3472.62|3464.92|3472.18|3464.48|36
1649077330000|2022-04-04 13:02:10|3472.4|3464.7|3472.37|3464.67|3472.65|3464.95|3472.28|3464.58|32
1649077340000|2022-04-04 13:02:20|3472.34|3464.64|3472.95|3465.25|3472.97|3465.27|3472.32|3464.62|29
1649077350000|2022-04-04 13:02:30|3472.97|3465.27|3473.01|3465.31|3473.06|3465.36|3472.6|3464.9|25
1649077360000|2022-04-04 13:02:40|3473.03|3465.33|3473.06|3465.36|3473.12|3465.42|3472.88|3465.18|32
1649077370000|2022-04-04 13:02:50|3472.76|3465.06|3473.55|3465.85|3474.13|3466.43|3472.71|3465.01|35
1649077380000|2022-04-04 13:03:00|3473.85|3466.15|3472.97|3465.27|3473.85|3466.15|3472.8|3465.1|32
1649077390000|2022-04-04 13:03:10|3472.84|3465.14|3472.21|3464.51|3473.15|3465.45|3472.21|3464.51|32
1649077400000|2022-04-04 13:03:20|3472.13|3464.43|3472.11|3464.41|3472.35|3464.65|3472.01|3464.31|28
1649077410000|2022-04-04 13:03:30|3472.34|3464.64|3472.4|3464.7|3472.4|3464.7|3471.97|3464.27|30
1649077420000|2022-04-04 13:03:40|3472.11|3464.41|3472.31|3464.61|3472.5|3464.8|3471.98|3464.28|24
1649077430000|2022-04-04 13:03:50|3472.34|3464.64|3472.35|3464.65|3472.36|3464.66|3472.28|3464.58|18
1649077440000|2022-04-04 13:04:00|3472.24|3464.54|3472.25|3464.55|3472.44|3464.74|3472.14|3464.44|27
1649077450000|2022-04-04 13:04:10|3472.19|3464.49|3472.19|3464.49|3472.4|3464.7|3472.15|3464.45|31
1649077460000|2022-04-04 13:04:20|3472.22|3464.52|3471.94|3464.24|3472.51|3464.81|3471.94|3464.24|30
1649077470000|2022-04-04 13:04:30|3472.01|3464.31|3471.36|3463.66|3472.1|3464.4|3471.16|3463.46|37
1649077480000|2022-04-04 13:04:40|3471.41|3463.71|3470.21|3462.51|3471.51|3463.81|3470.21|3462.51|35
1649077490000|2022-04-04 13:04:50|3469.93|3462.23|3469.36|3461.66|3470.78|3463.08|3469.21|3461.51|37
1649077500000|2022-04-04 13:05:00|3469.28|3461.58|3469.68|3461.98|3469.68|3461.98|3469.13|3461.43|34
1649077510000|2022-04-04 13:05:10|3469.5|3461.8|3469.94|3462.24|3470.17|3462.47|3469.5|3461.8|37
1649077520000|2022-04-04 13:05:20|3469.98|3462.28|3470.13|3462.43|3470.93|3463.23|3469.8|3462.1|34
1649077530000|2022-04-04 13:05:30|3469.72|3462.02|3468.58|3460.88|3470.02|3462.32|3468.58|3460.88|36
1649077540000|2022-04-04 13:05:40|3468.55|3460.85|3468.93|3461.23|3469.88|3462.18|3468.55|3460.85|37
1649077550000|2022-04-04 13:05:50|3469.09|3461.39|3468.16|3460.46|3469.09|3461.39|3467.78|3460.08|32
1649077560000|2022-04-04 13:06:00|3468.26|3460.56|3469.32|3461.62|3469.46|3461.76|3468.26|3460.56|35
1649077570000|2022-04-04 13:06:10|3469.39|3461.69|3467.96|3460.26|3469.41|3461.71|3467.46|3459.76|40
1649077580000|2022-04-04 13:06:20|3468.09|3460.39|3467.25|3459.55|3468.71|3461.01|3467.25|3459.55|37
1649077590000|2022-04-04 13:06:30|3467.24|3459.54|3466.51|3458.81|3467.58|3459.88|3466.13|3458.43|35
1649077600000|2022-04-04 13:06:40|3466.47|3458.77|3464.29|3456.59|3466.72|3459.02|3464.29|3456.59|39
1649077610000|2022-04-04 13:06:50|3464.39|3456.69|3463.53|3455.83|3465.54|3457.84|3463.53|3455.83|40
1649077620000|2022-04-04 13:07:00|3463.95|3456.25|3462.71|3455.01|3463.95|3456.25|3462.5|3454.8|35
1649077630000|2022-04-04 13:07:10|3461.94|3454.24|3462.18|3454.48|3462.37|3454.67|3461.88|3454.18|35
1649077640000|2022-04-04 13:07:20|3462.29|3454.59|3462.25|3454.55|3462.84|3455.14|3461.94|3454.24|33
1649077650000|2022-04-04 13:07:30|3462.34|3454.64|3462.88|3455.18|3463.4|3455.7|3462.18|3454.48|33
1649077660000|2022-04-04 13:07:40|3463.17|3455.47|3465.79|3458.09|3466.12|3458.42|3462.91|3455.21|34
1649077670000|2022-04-04 13:07:50|3465.81|3458.11|3465.76|3458.06|3466.27|3458.57|3465.2|3457.5|34
1649077680000|2022-04-04 13:08:00|3465.81|3458.11|3464.76|3457.06|3466.21|3458.51|3464.75|3457.05|36
1649077690000|2022-04-04 13:08:10|3464.75|3457.05|3466.22|3458.52|3466.22|3458.52|3464.64|3456.94|38
1649077700000|2022-04-04 13:08:20|3466.02|3458.32|3468.22|3460.52|3468.26|3460.56|3466.02|3458.32|33
1649077710000|2022-04-04 13:08:30|3468.32|3460.62|3469.79|3462.09|3469.83|3462.13|3468.11|3460.41|39
1649077720000|2022-04-04 13:08:40|3469.9|3462.2|3470.38|3462.68|3470.51|3462.81|3469.8|3462.1|37
1649077730000|2022-04-04 13:08:50|3470.28|3462.58|3470.39|3462.69|3470.77|3463.07|3470.13|3462.43|32
1649077740000|2022-04-04 13:09:00|3470.3|3462.6|3470.34|3462.64|3470.72|3463.02|3470.3|3462.6|26
1649077750000|2022-04-04 13:09:10|3470.36|3462.66|3470.51|3462.81|3470.75|3463.05|3470.21|3462.51|30
1649077760000|2022-04-04 13:09:20|3470.49|3462.79|3472.1|3464.4|3472.27|3464.57|3470.49|3462.79|27
1649077770000|2022-04-04 13:09:30|3472.11|3464.41|3473.37|3465.67|3473.6|3465.9|3472|3464.3|34
1649077780000|2022-04-04 13:09:40|3473.27|3465.57|3473.06|3465.36|3473.42|3465.72|3473.05|3465.35|30
1649077790000|2022-04-04 13:09:50|3473.08|3465.38|3473.96|3466.26|3474.03|3466.33|3473.05|3465.35|24
1649077800000|2022-04-04 13:10:00|3474.05|3466.35|3475.13|3467.43|3475.36|3467.66|3474.05|3466.35|34
1649077810000|2022-04-04 13:10:10|3475.15|3467.45|3477.2|3469.5|3477.2|3469.5|3475.15|3467.45|37
1649077820000|2022-04-04 13:10:20|3476.97|3469.27|3475.58|3467.88|3477.54|3469.84|3475.42|3467.72|31
1649077830000|2022-04-04 13:10:30|3475.46|3467.76|3473.82|3466.12|3475.77|3468.07|3473.82|3466.12|39
1649077840000|2022-04-04 13:10:40|3474|3466.3|3473.6|3465.9|3474.17|3466.47|3473.39|3465.69|32
1649077850000|2022-04-04 13:10:50|3473.54|3465.84|3473.89|3466.19|3474.32|3466.62|3473.17|3465.47|37
1649077860000|2022-04-04 13:11:00|3474.03|3466.33|3473.87|3466.17|3474.35|3466.65|3473.86|3466.16|28
1649077870000|2022-04-04 13:11:10|3473.91|3466.21|3472.34|3464.64|3473.91|3466.21|3472.34|3464.64|36
1649077880000|2022-04-04 13:11:20|3472.15|3464.45|3471.96|3464.26|3472.17|3464.47|3471.88|3464.18|18
1649077890000|2022-04-04 13:11:30|3472|3464.3|3471.89|3464.19|3472.06|3464.36|3471.88|3464.18|19
1649077900000|2022-04-04 13:11:40|3471.95|3464.25|3472.44|3464.74|3472.71|3465.01|3471.87|3464.17|29
1649077910000|2022-04-04 13:11:50|3472.49|3464.79|3471.73|3464.03|3472.54|3464.84|3471.73|3464.03|35
1649077920000|2022-04-04 13:12:00|3471.78|3464.08|3472.15|3464.45|3472.38|3464.68|3471.75|3464.05|38
1649077930000|2022-04-04 13:12:10|3471.95|3464.25|3471.02|3463.32|3472.16|3464.46|3471.02|3463.32|36
1649077940000|2022-04-04 13:12:20|3471.29|3463.59|3471.42|3463.72|3471.68|3463.98|3471.11|3463.41|34
1649077950000|2022-04-04 13:12:30|3471.39|3463.69|3472.06|3464.36|3472.19|3464.49|3471.35|3463.65|24
1649077960000|2022-04-04 13:12:40|3472.05|3464.35|3472.41|3464.71|3472.74|3465.04|3472.05|3464.35|26
1649077970000|2022-04-04 13:12:50|3472.38|3464.68|3472.54|3464.84|3472.54|3464.84|3472.23|3464.53|21
1649077980000|2022-04-04 13:13:00|3472.53|3464.83|3473.31|3465.61|3473.31|3465.61|3472.36|3464.66|26
1649077990000|2022-04-04 13:13:10|3473.22|3465.52|3474.2|3466.5|3474.28|3466.58|3473.22|3465.52|26
1649078000000|2022-04-04 13:13:20|3474.3|3466.6|3475.22|3467.52|3475.46|3467.76|3474.21|3466.51|33
1649078010000|2022-04-04 13:13:30|3475.24|3467.54|3474.37|3466.67|3475.24|3467.54|3474.02|3466.32|28
1649078020000|2022-04-04 13:13:40|3474.45|3466.75|3473.6|3465.9|3474.53|3466.83|3473.6|3465.9|33
1649078030000|2022-04-04 13:13:50|3473.85|3466.15|3472.9|3465.2|3473.85|3466.15|3472.52|3464.82|32
1649078040000|2022-04-04 13:14:00|3473.05|3465.35|3472.96|3465.26|3473.85|3466.15|3472.96|3465.26|30
1649078050000|2022-04-04 13:14:10|3472.81|3465.11|3471.95|3464.25|3473.43|3465.73|3471.95|3464.25|28
1649078060000|2022-04-04 13:14:20|3471.97|3464.27|3471.01|3463.31|3471.97|3464.27|3471.01|3463.31|35
1649078070000|2022-04-04 13:14:30|3471.14|3463.44|3471.31|3463.61|3471.47|3463.77|3471.02|3463.32|23
1649078080000|2022-04-04 13:14:40|3471.37|3463.67|3472.61|3464.91|3472.96|3465.26|3471.33|3463.63|32
1649078090000|2022-04-04 13:14:50|3472.6|3464.9|3472.51|3464.81|3472.99|3465.29|3472.51|3464.81|33
1649078100000|2022-04-04 13:15:00|3472.14|3464.44|3471.86|3464.16|3472.14|3464.44|3471.8|3464.1|37
1649078110000|2022-04-04 13:15:10|3471.87|3464.17|3473.08|3465.38|3473.08|3465.38|3471.78|3464.08|35
1649078120000|2022-04-04 13:15:20|3473.06|3465.36|3472.81|3465.11|3473.38|3465.68|3472.46|3464.76|35
1649078130000|2022-04-04 13:15:30|3472.87|3465.17|3472.69|3464.99|3472.92|3465.22|3472.56|3464.86|25
1649078140000|2022-04-04 13:15:40|3472.74|3465.04|3472.96|3465.26|3473.12|3465.42|3472.35|3464.65|32
1649078150000|2022-04-04 13:15:50|3473.01|3465.31|3473.94|3466.24|3474.21|3466.51|3472.77|3465.07|34
1649078160000|2022-04-04 13:16:00|3473.95|3466.25|3474.07|3466.37|3474.2|3466.5|3473.94|3466.24|19
1649078170000|2022-04-04 13:16:10|3474.09|3466.39|3472.37|3464.67|3474.12|3466.42|3472.33|3464.63|37
1649078180000|2022-04-04 13:16:20|3472.93|3465.23|3472.65|3464.95|3472.93|3465.23|3471.92|3464.22|37
1649078190000|2022-04-04 13:16:30|3472.63|3464.93|3471.35|3463.65|3472.63|3464.93|3471.35|3463.65|34
1649078200000|2022-04-04 13:16:40|3471.31|3463.61|3470.59|3462.89|3472.04|3464.34|3470.59|3462.89|36
1649078210000|2022-04-04 13:16:50|3470.53|3462.83|3470.79|3463.09|3471.31|3463.61|3470.53|3462.83|36
1649078220000|2022-04-04 13:17:00|3470.93|3463.23|3470.52|3462.82|3470.97|3463.27|3470.33|3462.63|32
1649078230000|2022-04-04 13:17:10|3470.26|3462.56|3469.94|3462.24|3470.36|3462.66|3469.57|3461.87|40
1649078240000|2022-04-04 13:17:20|3469.86|3462.16|3469.39|3461.69|3470.26|3462.56|3469.26|3461.56|37
1649078250000|2022-04-04 13:17:30|3469.62|3461.92|3469.53|3461.83|3470.3|3462.6|3469.27|3461.57|35
1649078260000|2022-04-04 13:17:40|3469.67|3461.97|3469.85|3462.15|3469.89|3462.19|3468.67|3460.97|34
1649078270000|2022-04-04 13:17:50|3469.6|3461.9|3469.49|3461.79|3470.28|3462.58|3468.99|3461.29|32
1649078280000|2022-04-04 13:18:00|3469.92|3462.22|3469.5|3461.8|3470.26|3462.56|3469.16|3461.46|38
1649078290000|2022-04-04 13:18:10|3469.19|3461.49|3469.2|3461.5|3469.26|3461.56|3468.47|3460.77|34
1649078300000|2022-04-04 13:18:20|3469.08|3461.38|3470.07|3462.37|3470.07|3462.37|3468.84|3461.14|26
1649078310000|2022-04-04 13:18:30|3469.15|3461.45|3471.22|3463.52|3471.58|3463.88|3468.98|3461.28|33
1649078320000|2022-04-04 13:18:40|3471.29|3463.59|3471.82|3464.12|3472.47|3464.77|3470.9|3463.2|29
1649078330000|2022-04-04 13:18:50|3471.89|3464.19|3473.14|3465.44|3473.14|3465.44|3471.48|3463.78|28
1649078340000|2022-04-04 13:19:00|3472.8|3465.1|3473.2|3465.5|3473.4|3465.7|3472.8|3465.1|34
1649078350000|2022-04-04 13:19:10|3473.17|3465.47|3471.66|3463.96|3473.17|3465.47|3471.32|3463.62|34
1649078360000|2022-04-04 13:19:20|3471.47|3463.77|3473.45|3465.75|3473.47|3465.77|3471.46|3463.76|31
1649078370000|2022-04-04 13:19:30|3473.35|3465.65|3473.12|3465.42|3473.37|3465.67|3473.12|3465.42|11
1649078380000|2022-04-04 13:19:40|3473.37|3465.67|3473.39|3465.69|3473.39|3465.69|3473.06|3465.36|28
1649078390000|2022-04-04 13:19:50|3473.31|3465.61|3474.16|3466.46|3474.28|3466.58|3473.31|3465.61|34
1649078400000|2022-04-04 13:20:00|3474.06|3466.36|3474.18|3466.48|3474.18|3466.48|3473.67|3465.97|34
1649078410000|2022-04-04 13:20:10|3474.1|3466.4|3474.82|3467.12|3475.24|3467.54|3474.05|3466.35|27
1649078420000|2022-04-04 13:20:20|3474.88|3467.18|3474.95|3467.25|3474.96|3467.26|3474.64|3466.94|17
1649078430000|2022-04-04 13:20:30|3474.96|3467.26|3474.89|3467.19|3475.18|3467.48|3474.89|3467.19|23
1649078440000|2022-04-04 13:20:40|3474.87|3467.17|3473.57|3465.87|3475.12|3467.42|3473.41|3465.71|33
1649078450000|2022-04-04 13:20:50|3473.7|3466|3473.11|3465.41|3473.83|3466.13|3472.99|3465.29|35
1649078460000|2022-04-04 13:21:00|3473.44|3465.74|3472.28|3464.58|3473.44|3465.74|3472.26|3464.56|31
1649078470000|2022-04-04 13:21:10|3472.26|3464.56|3472.27|3464.57|3472.46|3464.76|3471.71|3464.01|33
1649078480000|2022-04-04 13:21:20|3472.14|3464.44|3472.29|3464.59|3472.32|3464.62|3471.41|3463.71|37
1649078490000|2022-04-04 13:21:30|3472.32|3464.62|3474.41|3466.71|3474.41|3466.71|3471.8|3464.1|33
1649078500000|2022-04-04 13:21:40|3474.37|3466.67|3474.58|3466.88|3474.58|3466.88|3473.82|3466.12|27
1649078510000|2022-04-04 13:21:50|3474.56|3466.86|3474|3466.3|3475.47|3467.77|3473.9|3466.2|33
1649078520000|2022-04-04 13:22:00|3473.91|3466.21|3474.88|3467.18|3474.88|3467.18|3473.75|3466.05|22
1649078530000|2022-04-04 13:22:10|3474.67|3466.97|3474.56|3466.86|3475.48|3467.78|3474.56|3466.86|31
1649078540000|2022-04-04 13:22:20|3474.72|3467.02|3473.66|3465.96|3474.91|3467.21|3473.66|3465.96|34
1649078550000|2022-04-04 13:22:30|3474.24|3466.54|3474.03|3466.33|3474.35|3466.65|3473.66|3465.96|32
1649078560000|2022-04-04 13:22:40|3473.66|3465.96|3474|3466.3|3474.22|3466.52|3473.66|3465.96|29
1649078570000|2022-04-04 13:22:50|3474.01|3466.31|3474.09|3466.39|3474.1|3466.4|3473.69|3465.99|28
1649078580000|2022-04-04 13:23:00|3474.08|3466.38|3474.38|3466.68|3474.46|3466.76|3473.69|3465.99|24
1649078590000|2022-04-04 13:23:10|3474.4|3466.7|3474.13|3466.43|3474.41|3466.71|3474.1|3466.4|24
1649078600000|2022-04-04 13:23:20|3474.14|3466.44|3474.44|3466.74|3474.82|3467.12|3474.13|3466.43|29
1649078610000|2022-04-04 13:23:30|3474.27|3466.57|3474.07|3466.37|3474.35|3466.65|3473.74|3466.04|37
1649078620000|2022-04-04 13:23:40|3473.74|3466.04|3474.06|3466.36|3474.6|3466.9|3473.74|3466.04|32
1649078630000|2022-04-04 13:23:50|3474.07|3466.37|3474.02|3466.32|3474.07|3466.37|3473.79|3466.09|23
1649078640000|2022-04-04 13:24:00|3473.85|3466.15|3475.02|3467.32|3475.02|3467.32|3473.68|3465.98|28
1649078650000|2022-04-04 13:24:10|3474.17|3466.47|3474.12|3466.42|3475.07|3467.37|3473.99|3466.29|31
1649078660000|2022-04-04 13:24:20|3474.09|3466.39|3474.2|3466.5|3475.13|3467.43|3473.85|3466.15|19
1649078670000|2022-04-04 13:24:30|3474.56|3466.86|3474.56|3466.86|3475.13|3467.43|3474.2|3466.5|20
1649078680000|2022-04-04 13:24:40|3474.48|3466.78|3473.7|3466|3474.52|3466.82|3473.65|3465.95|30
1649078690000|2022-04-04 13:24:50|3473.53|3465.83|3474.42|3466.72|3474.42|3466.72|3473.53|3465.83|26
1649078700000|2022-04-04 13:25:00|3474.29|3466.59|3473.97|3466.27|3474.88|3467.18|3473.96|3466.26|25
1649078710000|2022-04-04 13:25:10|3473.96|3466.26|3473.81|3466.11|3474.37|3466.67|3473.78|3466.08|25
1649078720000|2022-04-04 13:25:20|3473.8|3466.1|3473.12|3465.42|3473.82|3466.12|3472.67|3464.97|32
1649078730000|2022-04-04 13:25:30|3473.28|3465.58|3472.78|3465.08|3473.29|3465.59|3472.49|3464.79|35
1649078740000|2022-04-04 13:25:40|3472.47|3464.77|3473.51|3465.81|3473.51|3465.81|3472.47|3464.77|33
1649078750000|2022-04-04 13:25:50|3473.46|3465.76|3472.71|3465.01|3473.53|3465.83|3472.71|3465.01|33
1649078760000|2022-04-04 13:26:00|3472.28|3464.58|3471.56|3463.86|3472.57|3464.87|3471.28|3463.58|38
1649078770000|2022-04-04 13:26:10|3471.48|3463.78|3471.28|3463.58|3471.59|3463.89|3470.82|3463.12|38
1649078780000|2022-04-04 13:26:20|3471.37|3463.67|3471.38|3463.68|3472.42|3464.72|3471.14|3463.44|38
1649078790000|2022-04-04 13:26:30|3471.32|3463.62|3471.39|3463.69|3471.51|3463.81|3471|3463.3|36
1649078800000|2022-04-04 13:26:40|3471.33|3463.63|3472.77|3465.07|3472.77|3465.07|3470.92|3463.22|36
1649078810000|2022-04-04 13:26:50|3472.69|3464.99|3474.57|3466.87|3474.57|3466.87|3472.37|3464.67|37
1649078820000|2022-04-04 13:27:00|3474.11|3466.41|3473.79|3466.09|3474.76|3467.06|3473.79|3466.09|32
1649078830000|2022-04-04 13:27:10|3473.7|3466|3472.56|3464.86|3473.7|3466|3472.46|3464.76|34
1649078840000|2022-04-04 13:27:20|3472.55|3464.85|3472.14|3464.44|3472.87|3465.17|3472.14|3464.44|29
1649078850000|2022-04-04 13:27:30|3472.15|3464.45|3472.59|3464.89|3473|3465.3|3472.12|3464.42|35
1649078860000|2022-04-04 13:27:40|3472.6|3464.9|3471.94|3464.24|3472.6|3464.9|3471.65|3463.95|31
1649078870000|2022-04-04 13:27:50|3471.87|3464.17|3472.07|3464.37|3472.1|3464.4|3471.73|3464.03|32
1649078880000|2022-04-04 13:28:00|3472.06|3464.36|3470.93|3463.23|3472.24|3464.54|3470.9|3463.2|34
1649078890000|2022-04-04 13:28:10|3471.08|3463.38|3470.73|3463.03|3471.09|3463.39|3470.3|3462.6|34
1649078900000|2022-04-04 13:28:20|3470.64|3462.94|3470.35|3462.65|3470.96|3463.26|3470.33|3462.63|33
1649078910000|2022-04-04 13:28:30|3470.37|3462.67|3470.11|3462.41|3470.37|3462.67|3469.99|3462.29|28
1649078920000|2022-04-04 13:28:40|3470.14|3462.44|3470.45|3462.75|3470.63|3462.93|3469.99|3462.29|33
1649078930000|2022-04-04 13:28:50|3470.13|3462.43|3468.27|3460.57|3470.23|3462.53|3468.27|3460.57|36
1649078940000|2022-04-04 13:29:00|3468.14|3460.44|3467.71|3460.01|3468.24|3460.54|3467.29|3459.59|34
1649078950000|2022-04-04 13:29:10|3467.72|3460.02|3467.68|3459.98|3467.85|3460.15|3466.87|3459.17|35
1649078960000|2022-04-04 13:29:20|3467.78|3460.08|3468.14|3460.44|3468.54|3460.84|3467.2|3459.5|39
1649078970000|2022-04-04 13:29:30|3468.09|3460.39|3467.66|3459.96|3468.09|3460.39|3467.42|3459.72|34
1649078980000|2022-04-04 13:29:40|3467.53|3459.83|3466.31|3458.61|3467.53|3459.83|3465.84|3458.14|36
1649078990000|2022-04-04 13:29:50|3466.39|3458.69|3466.37|3458.67|3467.67|3459.97|3466.28|3458.58|40
1649079000000|2022-04-04 13:30:00|3466.36|3458.66|3468.43|3460.73|3468.51|3460.81|3465.97|3458.27|39
1649079010000|2022-04-04 13:30:10|3468.45|3460.75|3469.38|3461.68|3470.09|3462.39|3468.08|3460.38|39
1649079020000|2022-04-04 13:30:20|3469.53|3461.83|3469.41|3461.71|3470.44|3462.74|3469.11|3461.41|37
1649079030000|2022-04-04 13:30:30|3469.31|3461.61|3468.4|3460.7|3470.16|3462.46|3468.4|3460.7|38
1649079040000|2022-04-04 13:30:40|3468.35|3460.65|3465.39|3457.69|3468.35|3460.65|3464.9|3457.2|38
1649079050000|2022-04-04 13:30:50|3465.51|3457.81|3465.71|3458.01|3466.22|3458.52|3464.5|3456.8|37
1649079060000|2022-04-04 13:31:00|3465.47|3457.77|3463.3|3455.6|3466.14|3458.44|3463.2|3455.5|39
1649079070000|2022-04-04 13:31:10|3463.33|3455.63|3460.54|3452.84|3463.43|3455.73|3460.54|3452.84|39
1649079080000|2022-04-04 13:31:20|3460.53|3452.83|3460.26|3452.56|3460.76|3453.06|3459.34|3451.64|40
1649079090000|2022-04-04 13:31:30|3460.3|3452.6|3457.93|3450.23|3460.64|3452.94|3457.72|3450.02|38
1649079100000|2022-04-04 13:31:40|3457.62|3449.92|3456.25|3448.55|3458.55|3450.85|3455.46|3447.76|34
1649079110000|2022-04-04 13:31:50|3456.24|3448.54|3457.13|3449.43|3457.48|3449.78|3456.19|3448.49|39
1649079120000|2022-04-04 13:32:00|3457.03|3449.33|3457.06|3449.36|3457.06|3449.36|3455.94|3448.24|40
1649079130000|2022-04-04 13:32:10|3456.84|3449.14|3456.71|3449.01|3457.05|3449.35|3455.62|3447.92|38
1649079140000|2022-04-04 13:32:20|3456.79|3449.09|3458.47|3450.77|3458.62|3450.92|3456.31|3448.61|37
1649079150000|2022-04-04 13:32:30|3458.41|3450.71|3460.44|3452.74|3460.44|3452.74|3457.97|3450.27|38
1649079160000|2022-04-04 13:32:40|3460.4|3452.7|3459.43|3451.73|3460.52|3452.82|3459.27|3451.57|39
1649079170000|2022-04-04 13:32:50|3459.45|3451.75|3459.64|3451.94|3459.85|3452.15|3458.93|3451.23|37
1649079180000|2022-04-04 13:33:00|3459.65|3451.95|3459.5|3451.8|3459.97|3452.27|3459.28|3451.58|33
1649079190000|2022-04-04 13:33:10|3459.43|3451.73|3459.34|3451.64|3459.86|3452.16|3459.09|3451.39|38
1649079200000|2022-04-04 13:33:20|3459.41|3451.71|3460.72|3453.02|3460.74|3453.04|3459.13|3451.43|34
1649079210000|2022-04-04 13:33:30|3461|3453.3|3461.96|3454.26|3462.71|3455.01|3461|3453.3|37
1649079220000|2022-04-04 13:33:40|3461.89|3454.19|3460.4|3452.7|3461.89|3454.19|3460.15|3452.45|35
1649079230000|2022-04-04 13:33:50|3460.42|3452.72|3456.36|3448.66|3460.42|3452.72|3456.36|3448.66|38
1649079240000|2022-04-04 13:34:00|3456.62|3448.92|3456.42|3448.72|3456.85|3449.15|3455.45|3447.75|38
1649079250000|2022-04-04 13:34:10|3456.18|3448.48|3458.94|3451.24|3458.94|3451.24|3455.76|3448.06|36
1649079260000|2022-04-04 13:34:20|3459.09|3451.39|3460.22|3452.52|3460.38|3452.68|3459.09|3451.39|37
1649079270000|2022-04-04 13:34:30|3460.28|3452.58|3461.89|3454.19|3461.93|3454.23|3460.28|3452.58|32
1649079280000|2022-04-04 13:34:40|3461.93|3454.23|3462.19|3454.49|3462.2|3454.5|3461.24|3453.54|30
1649079290000|2022-04-04 13:34:50|3462.2|3454.5|3462.48|3454.78|3462.88|3455.18|3462.2|3454.5|27
1649079300000|2022-04-04 13:35:00|3462.45|3454.75|3466.22|3458.52|3466.22|3458.52|3461.71|3454.01|34
1649079310000|2022-04-04 13:35:10|3466.59|3458.89|3473.59|3465.89|3474.42|3466.72|3466.59|3458.89|40
1649079320000|2022-04-04 13:35:20|3473.61|3465.91|3470.99|3463.29|3475.24|3467.54|3470.65|3462.95|38
1649079330000|2022-04-04 13:35:30|3471.04|3463.34|3472.69|3464.99|3473.37|3465.67|3470.55|3462.85|38
1649079340000|2022-04-04 13:35:40|3472.66|3464.96|3474.76|3467.06|3475.5|3467.8|3472.44|3464.74|36
1649079350000|2022-04-04 13:35:50|3474.56|3466.86|3474.73|3467.03|3475.23|3467.53|3474.01|3466.31|38
1649079360000|2022-04-04 13:36:00|3475.15|3467.45|3475.72|3468.02|3475.72|3468.02|3474.69|3466.99|37
1649079370000|2022-04-04 13:36:10|3475.71|3468.01|3476.43|3468.73|3478.17|3470.47|3475.71|3468.01|37
1649079380000|2022-04-04 13:36:20|3476.2|3468.5|3477.06|3469.36|3477.06|3469.36|3475.48|3467.78|37
1649079390000|2022-04-04 13:36:30|3477.6|3469.9|3477.29|3469.59|3478.31|3470.61|3477.08|3469.38|38
1649079400000|2022-04-04 13:36:40|3477.1|3469.4|3480.59|3472.89|3480.6|3472.9|3476.84|3469.14|38
1649079410000|2022-04-04 13:36:50|3480.56|3472.86|3481.08|3473.38|3481.08|3473.38|3479.73|3472.03|34
1649079420000|2022-04-04 13:37:00|3481.11|3473.41|3479.89|3472.19|3481.11|3473.41|3479.61|3471.91|39
1649079430000|2022-04-04 13:37:10|3479.88|3472.18|3481.05|3473.35|3481.67|3473.97|3479.88|3472.18|38
1649079440000|2022-04-04 13:37:20|3481.3|3473.6|3482.32|3474.62|3482.32|3474.62|3480.5|3472.8|25
1649079450000|2022-04-04 13:37:30|3482.33|3474.63|3482.13|3474.43|3483.06|3475.36|3481.72|3474.02|35
1649079460000|2022-04-04 13:37:40|3482.22|3474.52|3480.36|3472.66|3482.22|3474.52|3480.05|3472.35|38
1649079470000|2022-04-04 13:37:50|3480.43|3472.73|3481.49|3473.79|3481.51|3473.81|3479.58|3471.88|37
1649079480000|2022-04-04 13:38:00|3481.44|3473.74|3480.28|3472.58|3481.57|3473.87|3480.28|3472.58|34
1649079490000|2022-04-04 13:38:10|3480.08|3472.38|3482.16|3474.46|3482.17|3474.47|3479.4|3471.7|36
1649079500000|2022-04-04 13:38:20|3482.54|3474.84|3483.22|3475.52|3483.63|3475.93|3482.43|3474.73|39
1649079510000|2022-04-04 13:38:30|3483.33|3475.63|3482.82|3475.12|3483.36|3475.66|3482.37|3474.67|37
1649079520000|2022-04-04 13:38:40|3482.79|3475.09|3482.78|3475.08|3483.25|3475.55|3482.13|3474.43|33
1649079530000|2022-04-04 13:38:50|3482.95|3475.25|3485.58|3477.88|3485.69|3477.99|3482.91|3475.21|32
1649079540000|2022-04-04 13:39:00|3485.63|3477.93|3483.83|3476.13|3485.96|3478.26|3483.83|3476.13|37
1649079550000|2022-04-04 13:39:10|3484.1|3476.4|3483.22|3475.52|3484.55|3476.85|3483.22|3475.52|34
1649079560000|2022-04-04 13:39:20|3483.05|3475.35|3481.28|3473.58|3483.29|3475.59|3481.28|3473.58|38
1649079570000|2022-04-04 13:39:30|3481.18|3473.48|3480.83|3473.13|3481.61|3473.91|3480.8|3473.1|36
1649079580000|2022-04-04 13:39:40|3480.8|3473.1|3481.61|3473.91|3482.14|3474.44|3480.49|3472.79|40
1649079590000|2022-04-04 13:39:50|3481.56|3473.86|3480.5|3472.8|3481.66|3473.96|3480.06|3472.36|39
1649079600000|2022-04-04 13:40:00|3480.55|3472.85|3484.8|3477.1|3485.36|3477.66|3480.55|3472.85|34
1649079610000|2022-04-04 13:40:10|3484.78|3477.08|3486.6|3478.9|3486.65|3478.95|3484.54|3476.84|38
1649079620000|2022-04-04 13:40:20|3486.29|3478.59|3485.98|3478.28|3486.29|3478.59|3484.66|3476.96|37
1649079630000|2022-04-04 13:40:30|3486.19|3478.49|3486.88|3479.18|3486.92|3479.22|3485.35|3477.65|35
1649079640000|2022-04-04 13:40:40|3486.91|3479.21|3485.75|3478.05|3486.91|3479.21|3485.75|3478.05|26
1649079650000|2022-04-04 13:40:50|3485.86|3478.16|3486.54|3478.84|3487.29|3479.59|3484.79|3477.09|36
1649079660000|2022-04-04 13:41:00|3486.52|3478.82|3487.03|3479.33|3487.03|3479.33|3485.99|3478.29|35
1649079670000|2022-04-04 13:41:10|3487.11|3479.41|3487.98|3480.28|3488|3480.3|3487.11|3479.41|34
1649079680000|2022-04-04 13:41:20|3488.24|3480.54|3487.54|3479.84|3488.44|3480.74|3487.16|3479.46|38
1649079690000|2022-04-04 13:41:30|3487.55|3479.85|3485.59|3477.89|3487.56|3479.86|3485.56|3477.86|40
1649079700000|2022-04-04 13:41:40|3485.67|3477.97|3486.17|3478.47|3486.8|3479.1|3484.88|3477.18|38
1649079710000|2022-04-04 13:41:50|3486.62|3478.92|3487.3|3479.6|3487.71|3480.01|3486.62|3478.92|39
1649079720000|2022-04-04 13:42:00|3487.32|3479.62|3486.79|3479.09|3487.86|3480.16|3486.41|3478.71|36
1649079730000|2022-04-04 13:42:10|3486.8|3479.1|3484.76|3477.06|3486.88|3479.18|3484.72|3477.02|37
1649079740000|2022-04-04 13:42:20|3485.17|3477.47|3485.36|3477.66|3486.04|3478.34|3484.24|3476.54|37
1649079750000|2022-04-04 13:42:30|3484.85|3477.15|3485.18|3477.48|3485.54|3477.84|3484.26|3476.56|37
1649079760000|2022-04-04 13:42:40|3485.02|3477.32|3483.68|3475.98|3485.43|3477.73|3483.6|3475.9|40
1649079770000|2022-04-04 13:42:50|3484.03|3476.33|3485.33|3477.63|3485.72|3478.02|3484.03|3476.33|34
1649079780000|2022-04-04 13:43:00|3485.37|3477.67|3483.6|3475.9|3486.17|3478.47|3483.42|3475.72|38
1649079790000|2022-04-04 13:43:10|3483.46|3475.76|3484.16|3476.46|3484.73|3477.03|3482.85|3475.15|35
1649079800000|2022-04-04 13:43:20|3484.17|3476.47|3484.76|3477.06|3485.13|3477.43|3483.74|3476.04|39
1649079810000|2022-04-04 13:43:30|3484.79|3477.09|3485.58|3477.88|3485.78|3478.08|3484.22|3476.52|38
1649079820000|2022-04-04 13:43:40|3485.83|3478.13|3485.72|3478.02|3486.31|3478.61|3485.59|3477.89|36
1649079830000|2022-04-04 13:43:50|3485.8|3478.1|3486.74|3479.04|3486.74|3479.04|3485.5|3477.8|37
1649079840000|2022-04-04 13:44:00|3486.71|3479.01|3486.85|3479.15|3487.37|3479.67|3486.21|3478.51|37
1649079850000|2022-04-04 13:44:10|3486.72|3479.02|3486.8|3479.1|3487.08|3479.38|3486.49|3478.79|37
1649079860000|2022-04-04 13:44:20|3486.79|3479.09|3487.06|3479.36|3487.19|3479.49|3486.21|3478.51|37
1649079870000|2022-04-04 13:44:30|3487|3479.3|3486.96|3479.26|3487.66|3479.96|3486.75|3479.05|39
1649079880000|2022-04-04 13:44:40|3486.95|3479.25|3488.37|3480.67|3488.46|3480.76|3486.89|3479.19|37
1649079890000|2022-04-04 13:44:50|3488.36|3480.66|3484.81|3477.11|3488.36|3480.66|3483.87|3476.17|38
1649079900000|2022-04-04 13:45:00|3485.02|3477.32|3487.18|3479.48|3488.1|3480.4|3484.86|3477.16|37
1649079910000|2022-04-04 13:45:10|3487.21|3479.51|3486.42|3478.72|3487.45|3479.75|3486.42|3478.72|38
1649079920000|2022-04-04 13:45:20|3486.32|3478.62|3482.65|3474.95|3486.32|3478.62|3482.27|3474.57|37
1649079930000|2022-04-04 13:45:30|3482.79|3475.09|3484.57|3476.87|3484.57|3476.87|3482.29|3474.59|40
1649079940000|2022-04-04 13:45:40|3484.56|3476.86|3487.16|3479.46|3487.16|3479.46|3484.33|3476.63|38
1649079950000|2022-04-04 13:45:50|3487.1|3479.4|3486.9|3479.2|3487.74|3480.04|3486.54|3478.84|38
1649079960000|2022-04-04 13:46:00|3486.89|3479.19|3485.98|3478.28|3487.43|3479.73|3484.81|3477.11|37
1649079970000|2022-04-04 13:46:10|3486.3|3478.6|3487.85|3480.15|3488.45|3480.75|3486.3|3478.6|40
1649079980000|2022-04-04 13:46:20|3487.63|3479.93|3487.31|3479.61|3488.23|3480.53|3487.03|3479.33|38
1649079990000|2022-04-04 13:46:30|3487.23|3479.53|3484.06|3476.36|3487.23|3479.53|3483.73|3476.03|38
1649080000000|2022-04-04 13:46:40|3484.11|3476.41|3483.68|3475.98|3484.61|3476.91|3483.52|3475.82|38
1649080010000|2022-04-04 13:46:50|3483.61|3475.91|3482.1|3474.4|3483.61|3475.91|3482.02|3474.32|36
1649080020000|2022-04-04 13:47:00|3481.99|3474.29|3481.35|3473.65|3482.99|3475.29|3481.35|3473.65|39
1649080030000|2022-04-04 13:47:10|3481.5|3473.8|3480.19|3472.49|3481.66|3473.96|3479.81|3472.11|39
1649080040000|2022-04-04 13:47:20|3479.89|3472.19|3477.5|3469.8|3479.92|3472.22|3477.5|3469.8|38
1649080050000|2022-04-04 13:47:30|3477.49|3469.79|3479.78|3472.08|3479.84|3472.14|3477.4|3469.7|39
1649080060000|2022-04-04 13:47:40|3479.97|3472.27|3480.23|3472.53|3480.64|3472.94|3479.93|3472.23|36
1649080070000|2022-04-04 13:47:50|3480.35|3472.65|3479.35|3471.65|3480.35|3472.65|3479.06|3471.36|36
1649080080000|2022-04-04 13:48:00|3479.46|3471.76|3479.42|3471.72|3479.73|3472.03|3478.89|3471.19|36
1649080090000|2022-04-04 13:48:10|3479.46|3471.76|3479.94|3472.24|3480.98|3473.28|3479.2|3471.5|39
1649080100000|2022-04-04 13:48:20|3479.99|3472.29|3479.14|3471.44|3480.12|3472.42|3478.66|3470.96|35
1649080110000|2022-04-04 13:48:30|3479.1|3471.4|3481.22|3473.52|3481.95|3474.25|3478.55|3470.85|38
1649080120000|2022-04-04 13:48:40|3481.3|3473.6|3482.01|3474.31|3482.01|3474.31|3480.81|3473.11|35
1649080130000|2022-04-04 13:48:50|3481.5|3473.8|3481.94|3474.24|3482.77|3475.07|3481.5|3473.8|38
1649080140000|2022-04-04 13:49:00|3481.9|3474.2|3480.13|3472.43|3481.97|3474.27|3479.99|3472.29|39
1649080150000|2022-04-04 13:49:10|3480.05|3472.35|3481.91|3474.21|3482.03|3474.33|3479.77|3472.07|34
1649080160000|2022-04-04 13:49:20|3481.89|3474.19|3481.84|3474.14|3481.96|3474.26|3481.56|3473.86|34
1649080170000|2022-04-04 13:49:30|3481.89|3474.19|3480.85|3473.15|3481.9|3474.2|3479.55|3471.85|35
1649080180000|2022-04-04 13:49:40|3480.92|3473.22|3483.3|3475.6|3483.44|3475.74|3480.72|3473.02|40
1649080190000|2022-04-04 13:49:50|3483.25|3475.55|3486.32|3478.62|3486.32|3478.62|3483.22|3475.52|38
1649080200000|2022-04-04 13:50:00|3486.35|3478.65|3489.04|3481.34|3489.63|3481.93|3485.86|3478.16|40
1649080210000|2022-04-04 13:50:10|3489.27|3481.57|3489.76|3482.06|3490.62|3482.92|3488.37|3480.67|39
1649080220000|2022-04-04 13:50:20|3490.1|3482.4|3488.77|3481.07|3491.19|3483.49|3488.62|3480.92|40
1649080230000|2022-04-04 13:50:30|3488.63|3480.93|3487.36|3479.66|3488.71|3481.01|3487.29|3479.59|37
1649080240000|2022-04-04 13:50:40|3487.81|3480.11|3490.15|3482.45|3490.15|3482.45|3487.81|3480.11|36
1649080250000|2022-04-04 13:50:50|3490.16|3482.46|3489.21|3481.51|3490.17|3482.47|3489.09|3481.39|29
1649080260000|2022-04-04 13:51:00|3489.2|3481.5|3488.25|3480.55|3489.65|3481.95|3488.25|3480.55|38
1649080270000|2022-04-04 13:51:10|3488.19|3480.49|3487.93|3480.23|3488.59|3480.89|3487.78|3480.08|34
1649080280000|2022-04-04 13:51:20|3487.86|3480.16|3486.72|3479.02|3487.87|3480.17|3486.15|3478.45|31
1649080290000|2022-04-04 13:51:30|3486.73|3479.03|3486.45|3478.75|3487.48|3479.78|3486.41|3478.71|36
1649080300000|2022-04-04 13:51:40|3486.48|3478.78|3486.43|3478.73|3486.6|3478.9|3485.58|3477.88|37
1649080310000|2022-04-04 13:51:50|3486.48|3478.78|3485.65|3477.95|3486.99|3479.29|3485.35|3477.65|39
1649080320000|2022-04-04 13:52:00|3485.51|3477.81|3485.17|3477.47|3485.51|3477.81|3482.97|3475.27|36
1649080330000|2022-04-04 13:52:10|3485.05|3477.35|3485.96|3478.26|3486.39|3478.69|3484.75|3477.05|37
1649080340000|2022-04-04 13:52:20|3485.94|3478.24|3483.57|3475.87|3485.94|3478.24|3483.46|3475.76|33
1649080350000|2022-04-04 13:52:30|3483.46|3475.76|3482.37|3474.67|3483.56|3475.86|3482.37|3474.67|38
1649080360000|2022-04-04 13:52:40|3482.34|3474.64|3482.83|3475.13|3483.65|3475.95|3481.84|3474.14|36
1649080370000|2022-04-04 13:52:50|3482.81|3475.11|3481.01|3473.31|3482.81|3475.11|3480.35|3472.65|35
1649080380000|2022-04-04 13:53:00|3480.98|3473.28|3480.55|3472.85|3481.84|3474.14|3480.55|3472.85|39
1649080390000|2022-04-04 13:53:10|3480.5|3472.8|3480.92|3473.22|3482.45|3474.75|3480.44|3472.74|33
1649080400000|2022-04-04 13:53:20|3480.91|3473.21|3481.24|3473.54|3481.37|3473.67|3480.87|3473.17|29
1649080410000|2022-04-04 13:53:30|3481.09|3473.39|3480.98|3473.28|3481.79|3474.09|3480.55|3472.85|36
1649080420000|2022-04-04 13:53:40|3480.87|3473.17|3482.55|3474.85|3483|3475.3|3480.81|3473.11|38
1649080430000|2022-04-04 13:53:50|3482.78|3475.08|3485.45|3477.75|3485.48|3477.78|3482.57|3474.87|34
1649080440000|2022-04-04 13:54:00|3485.32|3477.62|3484.55|3476.85|3485.52|3477.82|3484.47|3476.77|38
1649080450000|2022-04-04 13:54:10|3484.54|3476.84|3481.5|3473.8|3484.54|3476.84|3481.5|3473.8|39
1649080460000|2022-04-04 13:54:20|3481.48|3473.78|3481.49|3473.79|3482.18|3474.48|3480.53|3472.83|40
1649080470000|2022-04-04 13:54:30|3481.52|3473.82|3483.36|3475.66|3484.4|3476.7|3481.52|3473.82|40
1649080480000|2022-04-04 13:54:40|3483.33|3475.63|3483.34|3475.64|3483.54|3475.84|3481.8|3474.1|38
1649080490000|2022-04-04 13:54:50|3482.85|3475.15|3482.19|3474.49|3483.57|3475.87|3481.98|3474.28|32
1649080500000|2022-04-04 13:55:00|3482.32|3474.62|3484.99|3477.29|3485.08|3477.38|3481.81|3474.11|36
1649080510000|2022-04-04 13:55:10|3484.85|3477.15|3483.91|3476.21|3484.85|3477.15|3483.4|3475.7|39
1649080520000|2022-04-04 13:55:20|3483.84|3476.14|3482.33|3474.63|3483.99|3476.29|3482.33|3474.63|32
1649080530000|2022-04-04 13:55:30|3482.31|3474.61|3483.38|3475.68|3483.6|3475.9|3482.08|3474.38|34
1649080540000|2022-04-04 13:55:40|3483.36|3475.66|3485.25|3477.55|3485.52|3477.82|3483.29|3475.59|32
1649080550000|2022-04-04 13:55:50|3485.28|3477.58|3487.36|3479.66|3487.36|3479.66|3484.84|3477.14|32
1649080560000|2022-04-04 13:56:00|3487.66|3479.96|3487.44|3479.74|3489.15|3481.45|3486.9|3479.2|37
1649080570000|2022-04-04 13:56:10|3487.79|3480.09|3486.41|3478.71|3488.62|3480.92|3486.41|3478.71|40
1649080580000|2022-04-04 13:56:20|3486.56|3478.86|3486.65|3478.95|3487.98|3480.28|3486.27|3478.57|38
1649080590000|2022-04-04 13:56:30|3486.66|3478.96|3485.46|3477.76|3487.31|3479.61|3485.46|3477.76|40
1649080600000|2022-04-04 13:56:40|3485.49|3477.79|3486.66|3478.96|3487.49|3479.79|3485.27|3477.57|38
1649080610000|2022-04-04 13:56:50|3486.85|3479.15|3486.75|3479.05|3487.09|3479.39|3486.02|3478.32|37
1649080620000|2022-04-04 13:57:00|3486.55|3478.85|3485.42|3477.72|3486.55|3478.85|3485.42|3477.72|38
1649080630000|2022-04-04 13:57:10|3485.6|3477.9|3485.76|3478.06|3486.8|3479.1|3484.72|3477.02|36
1649080640000|2022-04-04 13:57:20|3485.75|3478.05|3486.63|3478.93|3486.64|3478.94|3485.64|3477.94|38
1649080650000|2022-04-04 13:57:30|3486.65|3478.95|3486.48|3478.78|3486.82|3479.12|3485.73|3478.03|38
1649080660000|2022-04-04 13:57:40|3486.47|3478.77|3487.29|3479.59|3487.29|3479.59|3485.82|3478.12|35
1649080670000|2022-04-04 13:57:50|3487.25|3479.55|3485.9|3478.2|3487.25|3479.55|3485.9|3478.2|33
1649080680000|2022-04-04 13:58:00|3485.98|3478.28|3484.85|3477.15|3486.55|3478.85|3484.83|3477.13|39
1649080690000|2022-04-04 13:58:10|3484.83|3477.13|3485.71|3478.01|3485.72|3478.02|3484.83|3477.13|33
1649080700000|2022-04-04 13:58:20|3485.77|3478.07|3485.55|3477.85|3485.77|3478.07|3484.91|3477.21|31
1649080710000|2022-04-04 13:58:30|3485.47|3477.77|3486.19|3478.49|3486.56|3478.86|3484.92|3477.22|36
1649080720000|2022-04-04 13:58:40|3486.17|3478.47|3485.86|3478.16|3486.68|3478.98|3485.81|3478.11|38
1649080730000|2022-04-04 13:58:50|3485.92|3478.22|3486.19|3478.49|3486.22|3478.52|3485.85|3478.15|28
1649080740000|2022-04-04 13:59:00|3486.21|3478.51|3486.7|3479|3486.73|3479.03|3486.21|3478.51|31
1649080750000|2022-04-04 13:59:10|3486.64|3478.94|3485.81|3478.11|3486.7|3479|3485.35|3477.65|31
1649080760000|2022-04-04 13:59:20|3485.86|3478.16|3487.22|3479.52|3487.22|3479.52|3485.55|3477.85|35
1649080770000|2022-04-04 13:59:30|3487.17|3479.47|3486.52|3478.82|3487.17|3479.47|3485.8|3478.1|33
1649080780000|2022-04-04 13:59:40|3486.7|3479|3486.18|3478.48|3486.7|3479|3485.95|3478.25|32
1649080790000|2022-04-04 13:59:50|3486.32|3478.62|3485.28|3477.58|3487.38|3479.68|3485|3477.3|33
1649080800000|2022-04-04 14:00:00|3485.26|3477.56|3485.1|3477.4|3486.81|3479.11|3484.78|3477.08|36
1649080810000|2022-04-04 14:00:10|3485.37|3477.67|3484.87|3477.17|3485.45|3477.75|3484.45|3476.75|37
1649080820000|2022-04-04 14:00:20|3484.84|3477.14|3483.46|3475.76|3484.95|3477.25|3483.41|3475.71|33
1649080830000|2022-04-04 14:00:30|3483.15|3475.45|3482.61|3474.91|3483.71|3476.01|3482.19|3474.49|37
1649080840000|2022-04-04 14:00:40|3482.63|3474.93|3480.59|3472.89|3484|3476.3|3480.59|3472.89|38
1649080850000|2022-04-04 14:00:50|3480.57|3472.87|3480.28|3472.58|3481.56|3473.86|3480.28|3472.58|36
1649080860000|2022-04-04 14:01:00|3480.24|3472.54|3480.53|3472.83|3480.59|3472.89|3480.08|3472.38|31
1649080870000|2022-04-04 14:01:10|3480.52|3472.82|3480.68|3472.98|3480.83|3473.13|3480.33|3472.63|34
1649080880000|2022-04-04 14:01:20|3480.73|3473.03|3479.95|3472.25|3481.02|3473.32|3479.5|3471.8|36
1649080890000|2022-04-04 14:01:30|3479.96|3472.26|3480.42|3472.72|3480.71|3473.01|3479.73|3472.03|35
1649080900000|2022-04-04 14:01:40|3480.26|3472.56|3480.2|3472.5|3481.1|3473.4|3480.18|3472.48|37
1649080910000|2022-04-04 14:01:50|3480.39|3472.69|3480.44|3472.74|3481.1|3473.4|3480.06|3472.36|31
1649080920000|2022-04-04 14:02:00|3480.6|3472.9|3480.87|3473.17|3481.16|3473.46|3480.6|3472.9|32
1649080930000|2022-04-04 14:02:10|3480.8|3473.1|3480.95|3473.25|3481.1|3473.4|3480.76|3473.06|27
1649080940000|2022-04-04 14:02:20|3481|3473.3|3480.74|3473.04|3481.05|3473.35|3480.3|3472.6|37
1649080950000|2022-04-04 14:02:30|3480.55|3472.85|3480.89|3473.19|3481.11|3473.41|3480.5|3472.8|37
1649080960000|2022-04-04 14:02:40|3480.93|3473.23|3479.65|3471.95|3480.93|3473.23|3479.58|3471.88|35
1649080970000|2022-04-04 14:02:50|3479.8|3472.1|3480.03|3472.33|3480.38|3472.68|3479.52|3471.82|35
1649080980000|2022-04-04 14:03:00|3479.97|3472.27|3480.05|3472.35|3480.96|3473.26|3479.8|3472.1|33
1649080990000|2022-04-04 14:03:10|3480.5|3472.8|3481.49|3473.79|3481.75|3474.05|3480.05|3472.35|36
1649081000000|2022-04-04 14:03:20|3481.69|3473.99|3481.72|3474.02|3482.1|3474.4|3481.54|3473.84|39
1649081010000|2022-04-04 14:03:30|3481.71|3474.01|3481.52|3473.82|3482.15|3474.45|3481.51|3473.81|37
1649081020000|2022-04-04 14:03:40|3481.53|3473.83|3481.87|3474.17|3482.22|3474.52|3481.53|3473.83|33
1649081030000|2022-04-04 14:03:50|3481.86|3474.16|3481.22|3473.52|3481.88|3474.18|3481.01|3473.31|33
1649081040000|2022-04-04 14:04:00|3481.32|3473.62|3481.25|3473.55|3481.7|3474|3481.13|3473.43|40
1649081050000|2022-04-04 14:04:10|3481.32|3473.62|3483.48|3475.78|3483.48|3475.78|3481.19|3473.49|38
1649081060000|2022-04-04 14:04:20|3483.49|3475.79|3484.31|3476.61|3484.41|3476.71|3483.32|3475.62|38
1649081070000|2022-04-04 14:04:30|3484.32|3476.62|3484.11|3476.41|3484.37|3476.67|3483.78|3476.08|36
1649081080000|2022-04-04 14:04:40|3484.13|3476.43|3486.58|3478.88|3486.77|3479.07|3484.13|3476.43|38
1649081090000|2022-04-04 14:04:50|3486.67|3478.97|3486.06|3478.36|3486.67|3478.97|3485.53|3477.83|40
1649081100000|2022-04-04 14:05:00|3486.26|3478.56|3485.97|3478.27|3486.48|3478.78|3485.5|3477.8|38
1649081110000|2022-04-04 14:05:10|3485.99|3478.29|3485.68|3477.98|3485.99|3478.29|3485.4|3477.7|34
1649081120000|2022-04-04 14:05:20|3485.67|3477.97|3484.75|3477.05|3485.82|3478.12|3484.33|3476.63|34
1649081130000|2022-04-04 14:05:30|3484.79|3477.09|3486.06|3478.36|3486.06|3478.36|3484.71|3477.01|38
1649081140000|2022-04-04 14:05:40|3486.05|3478.35|3485.8|3478.1|3486.25|3478.55|3485.65|3477.95|33
1649081150000|2022-04-04 14:05:50|3485.82|3478.12|3485.39|3477.69|3486.03|3478.33|3485.39|3477.69|31
1649081160000|2022-04-04 14:06:00|3485.33|3477.63|3485.15|3477.45|3485.49|3477.79|3484.79|3477.09|32
1649081170000|2022-04-04 14:06:10|3485.29|3477.59|3485.51|3477.81|3485.71|3478.01|3485.11|3477.41|29
1649081180000|2022-04-04 14:06:20|3485.49|3477.79|3486.21|3478.51|3486.54|3478.84|3485.26|3477.56|37
1649081190000|2022-04-04 14:06:30|3486.25|3478.55|3485.92|3478.22|3486.25|3478.55|3485.8|3478.1|27
1649081200000|2022-04-04 14:06:40|3485.79|3478.09|3486.04|3478.34|3486.35|3478.65|3485.48|3477.78|36
1649081210000|2022-04-04 14:06:50|3486.09|3478.39|3485.98|3478.28|3486.25|3478.55|3485.83|3478.13|32
1649081220000|2022-04-04 14:07:00|3486.06|3478.36|3485.2|3477.5|3486.06|3478.36|3485.2|3477.5|33
1649081230000|2022-04-04 14:07:10|3485.13|3477.43|3484.51|3476.81|3485.13|3477.43|3484.25|3476.55|29
1649081240000|2022-04-04 14:07:20|3484.42|3476.72|3485.15|3477.45|3485.8|3478.1|3484.42|3476.72|34
1649081250000|2022-04-04 14:07:30|3485.48|3477.78|3485.26|3477.56|3485.53|3477.83|3484.97|3477.27|35
1649081260000|2022-04-04 14:07:40|3485.24|3477.54|3486.32|3478.62|3486.48|3478.78|3485.2|3477.5|38
1649081270000|2022-04-04 14:07:50|3486.3|3478.6|3485.93|3478.23|3486.37|3478.67|3485.87|3478.17|34
1649081280000|2022-04-04 14:08:00|3485.96|3478.26|3485.61|3477.91|3486.72|3479.02|3485.44|3477.74|34
1649081290000|2022-04-04 14:08:10|3485.57|3477.87|3484.77|3477.07|3485.57|3477.87|3484.42|3476.72|38
1649081300000|2022-04-04 14:08:20|3484.79|3477.09|3485.39|3477.69|3485.72|3478.02|3484.79|3477.09|30
1649081310000|2022-04-04 14:08:30|3485.34|3477.64|3485.53|3477.83|3485.61|3477.91|3484.98|3477.28|36
1649081320000|2022-04-04 14:08:40|3485.47|3477.77|3485.51|3477.81|3485.69|3477.99|3485.18|3477.48|36
1649081330000|2022-04-04 14:08:50|3485.49|3477.79|3485.5|3477.8|3486.03|3478.33|3485.32|3477.62|32
1649081340000|2022-04-04 14:09:00|3485.48|3477.78|3485.25|3477.55|3485.57|3477.87|3485.25|3477.55|28
1649081350000|2022-04-04 14:09:10|3485.26|3477.56|3485.35|3477.65|3485.35|3477.65|3484.95|3477.25|33
1649081360000|2022-04-04 14:09:20|3485.31|3477.61|3486.05|3478.35|3486.05|3478.35|3485.31|3477.61|35
1649081370000|2022-04-04 14:09:30|3486.07|3478.37|3486.08|3478.38|3486.24|3478.54|3485.36|3477.66|32
1649081380000|2022-04-04 14:09:40|3486.1|3478.4|3485.43|3477.73|3486.16|3478.46|3485.23|3477.53|34
1649081390000|2022-04-04 14:09:50|3485.35|3477.65|3485.81|3478.11|3486.24|3478.54|3485.35|3477.65|36
1649081400000|2022-04-04 14:10:00|3486.26|3478.56|3485.73|3478.03|3486.53|3478.83|3485.15|3477.45|37
1649081410000|2022-04-04 14:10:10|3485.76|3478.06|3486.08|3478.38|3486.08|3478.38|3485.17|3477.47|38
1649081420000|2022-04-04 14:10:20|3486.11|3478.41|3485.86|3478.16|3486.12|3478.42|3485.01|3477.31|35
1649081430000|2022-04-04 14:10:30|3485.84|3478.14|3485.02|3477.32|3485.88|3478.18|3485.02|3477.32|28
1649081440000|2022-04-04 14:10:40|3485.08|3477.38|3485.08|3477.38|3485.18|3477.48|3484.1|3476.4|36
1649081450000|2022-04-04 14:10:50|3485.1|3477.4|3484.72|3477.02|3486.1|3478.4|3484.49|3476.79|37
1649081460000|2022-04-04 14:11:00|3484.83|3477.13|3485.1|3477.4|3485.96|3478.26|3484.41|3476.71|36
1649081470000|2022-04-04 14:11:10|3485.05|3477.35|3485.93|3478.23|3485.93|3478.23|3484.94|3477.24|34
1649081480000|2022-04-04 14:11:20|3486.22|3478.52|3486.34|3478.64|3486.74|3479.04|3485.73|3478.03|39
1649081490000|2022-04-04 14:11:30|3486.14|3478.44|3486.61|3478.91|3486.63|3478.93|3485.92|3478.22|37
1649081500000|2022-04-04 14:11:40|3486.59|3478.89|3487.4|3479.7|3487.48|3479.78|3485.94|3478.24|39
1649081510000|2022-04-04 14:11:50|3487.33|3479.63|3486.95|3479.25|3487.43|3479.73|3486.36|3478.66|40
1649081520000|2022-04-04 14:12:00|3486.84|3479.14|3487.88|3480.18|3488.1|3480.4|3486.38|3478.68|36
1649081530000|2022-04-04 14:12:10|3488.08|3480.38|3487.7|3480|3488.44|3480.74|3487.19|3479.49|37
1649081540000|2022-04-04 14:12:20|3487.72|3480.02|3490.34|3482.64|3490.48|3482.78|3487.29|3479.59|37
1649081550000|2022-04-04 14:12:30|3490.49|3482.79|3490.43|3482.73|3492.76|3485.06|3490.06|3482.36|39
1649081560000|2022-04-04 14:12:40|3490.3|3482.6|3489.84|3482.14|3490.31|3482.61|3489.05|3481.35|40
1649081570000|2022-04-04 14:12:50|3489.91|3482.21|3492.11|3484.41|3492.11|3484.41|3489.91|3482.21|38
1649081580000|2022-04-04 14:13:00|3491.58|3483.88|3492.1|3484.4|3492.1|3484.4|3490.49|3482.79|36
1649081590000|2022-04-04 14:13:10|3492.31|3484.61|3489.78|3482.08|3492.36|3484.66|3489.73|3482.03|37
1649081600000|2022-04-04 14:13:20|3489.51|3481.81|3488.38|3480.68|3489.51|3481.81|3488.37|3480.67|37
1649081610000|2022-04-04 14:13:30|3488.35|3480.65|3487.39|3479.69|3489.12|3481.42|3487.39|3479.69|39
1649081620000|2022-04-04 14:13:40|3487.43|3479.73|3486.85|3479.15|3488.57|3480.87|3486.85|3479.15|36
1649081630000|2022-04-04 14:13:50|3487.05|3479.35|3483.77|3476.07|3487.16|3479.46|3483.77|3476.07|36
1649081640000|2022-04-04 14:14:00|3483.8|3476.1|3480.75|3473.05|3483.8|3476.1|3480.53|3472.83|40
1649081650000|2022-04-04 14:14:10|3480.48|3472.78|3480.34|3472.64|3480.7|3473|3480.08|3472.38|39
1649081660000|2022-04-04 14:14:20|3480.37|3472.67|3480.59|3472.89|3481.06|3473.36|3479.78|3472.08|40
1649081670000|2022-04-04 14:14:30|3480.49|3472.79|3480.71|3473.01|3480.93|3473.23|3480.07|3472.37|40
1649081680000|2022-04-04 14:14:40|3480.74|3473.04|3481.04|3473.34|3482.34|3474.64|3480.16|3472.46|38
1649081690000|2022-04-04 14:14:50|3481.03|3473.33|3480.99|3473.29|3481.6|3473.9|3480.76|3473.06|31
1649081700000|2022-04-04 14:15:00|3481.08|3473.38|3478.36|3470.66|3481.08|3473.38|3478.36|3470.66|39
1649081710000|2022-04-04 14:15:10|3478.3|3470.6|3476.66|3468.96|3478.3|3470.6|3476.42|3468.72|40
1649081720000|2022-04-04 14:15:20|3476.64|3468.94|3478.53|3470.83|3478.75|3471.05|3476.64|3468.94|39
1649081730000|2022-04-04 14:15:30|3478.48|3470.78|3478.04|3470.34|3478.48|3470.78|3477.34|3469.64|36
1649081740000|2022-04-04 14:15:40|3478|3470.3|3476.58|3468.88|3478|3470.3|3476.54|3468.84|39
1649081750000|2022-04-04 14:15:50|3476.72|3469.02|3476.88|3469.18|3476.88|3469.18|3475.6|3467.9|36
1649081760000|2022-04-04 14:16:00|3476.96|3469.26|3476.28|3468.58|3477.4|3469.7|3476.22|3468.52|35
1649081770000|2022-04-04 14:16:10|3476.32|3468.62|3476.11|3468.41|3477.87|3470.17|3475.9|3468.2|37
1649081780000|2022-04-04 14:16:20|3476.16|3468.46|3476.37|3468.67|3476.66|3468.96|3475.86|3468.16|36
1649081790000|2022-04-04 14:16:30|3476.38|3468.68|3476.14|3468.44|3476.64|3468.94|3476.11|3468.41|32
1649081800000|2022-04-04 14:16:40|3476.06|3468.36|3476.33|3468.63|3476.56|3468.86|3476.06|3468.36|34
1649081810000|2022-04-04 14:16:50|3476.19|3468.49|3473.62|3465.92|3476.19|3468.49|3473.14|3465.44|37
1649081820000|2022-04-04 14:17:00|3473.65|3465.95|3471.81|3464.11|3473.66|3465.96|3471.44|3463.74|40
1649081830000|2022-04-04 14:17:10|3471.83|3464.13|3471.77|3464.07|3471.97|3464.27|3471.31|3463.61|38
1649081840000|2022-04-04 14:17:20|3471.62|3463.92|3471.93|3464.23|3472.21|3464.51|3471.55|3463.85|39
1649081850000|2022-04-04 14:17:30|3471.89|3464.19|3470.49|3462.79|3472.28|3464.58|3470.44|3462.74|39
1649081860000|2022-04-04 14:17:40|3470.5|3462.8|3470.09|3462.39|3470.7|3463|3469.93|3462.23|40
1649081870000|2022-04-04 14:17:50|3469.92|3462.22|3470.5|3462.8|3470.68|3462.98|3469.89|3462.19|35
1649081880000|2022-04-04 14:18:00|3470.22|3462.52|3469.87|3462.17|3470.92|3463.22|3469.8|3462.1|35
1649081890000|2022-04-04 14:18:10|3469.86|3462.16|3470.39|3462.69|3470.57|3462.87|3469.73|3462.03|36
1649081900000|2022-04-04 14:18:20|3470.46|3462.76|3472.38|3464.68|3472.69|3464.99|3470.09|3462.39|35
1649081910000|2022-04-04 14:18:30|3472.37|3464.67|3473.14|3465.44|3473.33|3465.63|3472.37|3464.67|33
1649081920000|2022-04-04 14:18:40|3473.03|3465.33|3474.1|3466.4|3474.3|3466.6|3472.88|3465.18|33
1649081930000|2022-04-04 14:18:50|3474.05|3466.35|3473.99|3466.29|3474.44|3466.74|3473.63|3465.93|34
1649081940000|2022-04-04 14:19:00|3474|3466.3|3473.86|3466.16|3474.38|3466.68|3473.57|3465.87|35
1649081950000|2022-04-04 14:19:10|3473.9|3466.2|3474.32|3466.62|3474.93|3467.23|3473.82|3466.12|36
1649081960000|2022-04-04 14:19:20|3474.25|3466.55|3473.69|3465.99|3474.53|3466.83|3473.29|3465.59|32
1649081970000|2022-04-04 14:19:30|3473.51|3465.81|3473.57|3465.87|3474.1|3466.4|3473.13|3465.43|35
1649081980000|2022-04-04 14:19:40|3473.61|3465.91|3473.6|3465.9|3473.61|3465.91|3473.01|3465.31|33
1649081990000|2022-04-04 14:19:50|3473.5|3465.8|3474.54|3466.84|3474.54|3466.84|3473.09|3465.39|33
1649082000000|2022-04-04 14:20:00|3474.5|3466.8|3476.32|3468.62|3476.85|3469.15|3474.19|3466.49|36
1649082010000|2022-04-04 14:20:10|3476.34|3468.64|3474.43|3466.73|3476.91|3469.21|3474.43|3466.73|33
1649082020000|2022-04-04 14:20:20|3474.4|3466.7|3474.07|3466.37|3475.04|3467.34|3473.62|3465.92|37
1649082030000|2022-04-04 14:20:30|3474.08|3466.38|3474.34|3466.64|3474.41|3466.71|3473.39|3465.69|39
1649082040000|2022-04-04 14:20:40|3474.23|3466.53|3474.14|3466.44|3474.44|3466.74|3473.7|3466|37
1649082050000|2022-04-04 14:20:50|3474.19|3466.49|3473.88|3466.18|3474.79|3467.09|3473.88|3466.18|40
1649082060000|2022-04-04 14:21:00|3473.85|3466.15|3473.84|3466.14|3474|3466.3|3473.78|3466.08|32
1649082070000|2022-04-04 14:21:10|3473.78|3466.08|3474.11|3466.41|3474.13|3466.43|3473.5|3465.8|26
1649082080000|2022-04-04 14:21:20|3474.4|3466.7|3474.09|3466.39|3475.02|3467.32|3474|3466.3|33
1649082090000|2022-04-04 14:21:30|3474.05|3466.35|3474.35|3466.65|3476.07|3468.37|3473.83|3466.13|36
1649082100000|2022-04-04 14:21:40|3474.34|3466.64|3472.79|3465.09|3474.36|3466.66|3472.79|3465.09|33
1649082110000|2022-04-04 14:21:50|3472.5|3464.8|3470.73|3463.03|3472.5|3464.8|3470.24|3462.54|33
1649082120000|2022-04-04 14:22:00|3470.97|3463.27|3470.63|3462.93|3471.16|3463.46|3470.17|3462.47|38
1649082130000|2022-04-04 14:22:10|3470.74|3463.04|3473.34|3465.64|3473.67|3465.97|3470.48|3462.78|37
1649082140000|2022-04-04 14:22:20|3474.06|3466.36|3473.96|3466.26|3474.44|3466.74|3473.43|3465.73|37
1649082150000|2022-04-04 14:22:30|3473.9|3466.2|3474.51|3466.81|3474.52|3466.82|3473.35|3465.65|38
1649082160000|2022-04-04 14:22:40|3474.7|3467|3475.61|3467.91|3476.47|3468.77|3474.18|3466.48|37
1649082170000|2022-04-04 14:22:50|3475.67|3467.97|3473.3|3465.6|3475.71|3468.01|3473.3|3465.6|30
1649082180000|2022-04-04 14:23:00|3473.27|3465.57|3474.44|3466.74|3474.44|3466.74|3472.83|3465.13|21
1649082190000|2022-04-04 14:23:10|3474.34|3466.64|3473.25|3465.55|3474.56|3466.86|3473.25|3465.55|36
1649082200000|2022-04-04 14:23:20|3473.24|3465.54|3473.51|3465.81|3473.92|3466.22|3473.01|3465.31|30
1649082210000|2022-04-04 14:23:30|3473.52|3465.82|3473.35|3465.65|3473.62|3465.92|3473.22|3465.52|33
1649082220000|2022-04-04 14:23:40|3473.25|3465.55|3473.14|3465.44|3473.25|3465.55|3473.03|3465.33|28
1649082230000|2022-04-04 14:23:50|3473.09|3465.39|3471.45|3463.75|3473.19|3465.49|3471.44|3463.74|33
1649082240000|2022-04-04 14:24:00|3471.42|3463.72|3470.79|3463.09|3472.13|3464.43|3470.69|3462.99|34
1649082250000|2022-04-04 14:24:10|3470.7|3463|3470.42|3462.72|3470.7|3463|3470.01|3462.31|34
1649082260000|2022-04-04 14:24:20|3470.57|3462.87|3470.03|3462.33|3470.57|3462.87|3469.99|3462.29|30
1649082270000|2022-04-04 14:24:30|3470.1|3462.4|3471.78|3464.08|3471.78|3464.08|3469.97|3462.27|38
1649082280000|2022-04-04 14:24:40|3471.6|3463.9|3470.88|3463.18|3472.03|3464.33|3470.58|3462.88|39
1649082290000|2022-04-04 14:24:50|3470.9|3463.2|3470.73|3463.03|3471.4|3463.7|3470.43|3462.73|39
1649082300000|2022-04-04 14:25:00|3470.75|3463.05|3470.69|3462.99|3471.7|3464|3470.67|3462.97|33
1649082310000|2022-04-04 14:25:10|3470.51|3462.81|3469.62|3461.92|3471|3463.3|3469.34|3461.64|38
1649082320000|2022-04-04 14:25:20|3469.37|3461.67|3469.59|3461.89|3469.69|3461.99|3469.2|3461.5|33
1649082330000|2022-04-04 14:25:30|3469.63|3461.93|3471.48|3463.78|3471.52|3463.82|3469.63|3461.93|32
1649082340000|2022-04-04 14:25:40|3471.5|3463.8|3471.77|3464.07|3472.42|3464.72|3471.28|3463.58|34
1649082350000|2022-04-04 14:25:50|3472.03|3464.33|3472.19|3464.49|3472.19|3464.49|3471.74|3464.04|37
1649082360000|2022-04-04 14:26:00|3472.18|3464.48|3472.6|3464.9|3472.8|3465.1|3471.96|3464.26|33
1649082370000|2022-04-04 14:26:10|3472.56|3464.86|3472.99|3465.29|3473.26|3465.56|3472.55|3464.85|34
1649082380000|2022-04-04 14:26:20|3473.01|3465.31|3474.88|3467.18|3474.97|3467.27|3472.93|3465.23|33
1649082390000|2022-04-04 14:26:30|3474.9|3467.2|3475.37|3467.67|3475.54|3467.84|3474.56|3466.86|36
1649082400000|2022-04-04 14:26:40|3475.39|3467.69|3473.67|3465.97|3475.51|3467.81|3473.67|3465.97|37
1649082410000|2022-04-04 14:26:50|3473.6|3465.9|3472.27|3464.57|3473.6|3465.9|3472.24|3464.54|33
1649082420000|2022-04-04 14:27:00|3472.24|3464.54|3472.52|3464.82|3473.16|3465.46|3472.1|3464.4|35
1649082430000|2022-04-04 14:27:10|3472.13|3464.43|3472.33|3464.63|3472.39|3464.69|3471.74|3464.04|36
1649082440000|2022-04-04 14:27:20|3472.21|3464.51|3472.16|3464.46|3472.83|3465.13|3471.86|3464.16|35
1649082450000|2022-04-04 14:27:30|3472.07|3464.37|3471.31|3463.61|3472.07|3464.37|3471.13|3463.43|37
1649082460000|2022-04-04 14:27:40|3471.37|3463.67|3469.96|3462.26|3471.9|3464.2|3469.96|3462.26|38
1649082470000|2022-04-04 14:27:50|3470.18|3462.48|3470.51|3462.81|3470.75|3463.05|3470.18|3462.48|34
1649082480000|2022-04-04 14:28:00|3470.67|3462.97|3470.03|3462.33|3470.68|3462.98|3470.03|3462.33|34
1649082490000|2022-04-04 14:28:10|3470.09|3462.39|3469.2|3461.5|3470.55|3462.85|3469.2|3461.5|34
1649082500000|2022-04-04 14:28:20|3469.4|3461.7|3468.55|3460.85|3469.65|3461.95|3468.18|3460.48|37
1649082510000|2022-04-04 14:28:30|3468.65|3460.95|3469.6|3461.9|3469.6|3461.9|3468.34|3460.64|39
1649082520000|2022-04-04 14:28:40|3469.65|3461.95|3468.93|3461.23|3469.79|3462.09|3468.75|3461.05|34
1649082530000|2022-04-04 14:28:50|3468.95|3461.25|3468.75|3461.05|3469.29|3461.59|3468.75|3461.05|33
1649082540000|2022-04-04 14:29:00|3468.76|3461.06|3468.88|3461.18|3468.99|3461.29|3468.54|3460.84|33
1649082550000|2022-04-04 14:29:10|3469.02|3461.32|3471.29|3463.59|3471.29|3463.59|3468.93|3461.23|37
1649082560000|2022-04-04 14:29:20|3471.3|3463.6|3470.41|3462.71|3471.3|3463.6|3469.84|3462.14|40
1649082570000|2022-04-04 14:29:30|3470.44|3462.74|3470.34|3462.64|3470.5|3462.8|3469.71|3462.01|38
1649082580000|2022-04-04 14:29:40|3470.28|3462.58|3470.68|3462.98|3471|3463.3|3469.8|3462.1|39
1649082590000|2022-04-04 14:29:50|3470.67|3462.97|3470.8|3463.1|3471.13|3463.43|3470.36|3462.66|32
1649082600000|2022-04-04 14:30:00|3471.13|3463.43|3470|3462.3|3472|3464.3|3469.78|3462.08|36
1649082610000|2022-04-04 14:30:10|3469.85|3462.15|3471.1|3463.4|3471.1|3463.4|3469.74|3462.04|29
1649082620000|2022-04-04 14:30:20|3470.96|3463.26|3471.8|3464.1|3472.03|3464.33|3470.96|3463.26|39
1649082630000|2022-04-04 14:30:30|3471.99|3464.29|3472.02|3464.32|3472.21|3464.51|3471.87|3464.17|31
1649082640000|2022-04-04 14:30:40|3472.1|3464.4|3472.68|3464.98|3472.68|3464.98|3472.04|3464.34|23
1649082650000|2022-04-04 14:30:50|3472.93|3465.23|3472.41|3464.71|3473.14|3465.44|3472.41|3464.71|31
1649082660000|2022-04-04 14:31:00|3472.4|3464.7|3472.13|3464.43|3472.41|3464.71|3471.3|3463.6|32
1649082670000|2022-04-04 14:31:10|3472.08|3464.38|3471.89|3464.19|3472.12|3464.42|3471.35|3463.65|38
1649082680000|2022-04-04 14:31:20|3471.92|3464.22|3471.97|3464.27|3472.11|3464.41|3471.76|3464.06|26
1649082690000|2022-04-04 14:31:30|3472|3464.3|3472.09|3464.39|3472.14|3464.44|3471.39|3463.69|33
1649082700000|2022-04-04 14:31:40|3472.08|3464.38|3470.91|3463.21|3472.1|3464.4|3470.91|3463.21|33
1649082710000|2022-04-04 14:31:50|3470.78|3463.08|3470.75|3463.05|3470.88|3463.18|3470.33|3462.63|38
1649082720000|2022-04-04 14:32:00|3470.85|3463.15|3470.3|3462.6|3471.08|3463.38|3469.99|3462.29|37
1649082730000|2022-04-04 14:32:10|3470.32|3462.62|3468.54|3460.84|3470.87|3463.17|3468.54|3460.84|35
1649082740000|2022-04-04 14:32:20|3468.57|3460.87|3467.2|3459.5|3468.57|3460.87|3467.2|3459.5|39
1649082750000|2022-04-04 14:32:30|3467.18|3459.48|3466.39|3458.69|3467.18|3459.48|3465.9|3458.2|39
1649082760000|2022-04-04 14:32:40|3466.33|3458.63|3466|3458.3|3466.6|3458.9|3465.83|3458.13|38
1649082770000|2022-04-04 14:32:50|3466.01|3458.31|3465.47|3457.77|3466.15|3458.45|3465.47|3457.77|34
1649082780000|2022-04-04 14:33:00|3465.54|3457.84|3465.78|3458.08|3466.11|3458.41|3465.47|3457.77|29
1649082790000|2022-04-04 14:33:10|3465.52|3457.82|3464.71|3457.01|3465.69|3457.99|3464.62|3456.92|38
1649082800000|2022-04-04 14:33:20|3464.77|3457.07|3464.87|3457.17|3465.08|3457.38|3464.62|3456.92|35
1649082810000|2022-04-04 14:33:30|3464.91|3457.21|3465.06|3457.36|3465.19|3457.49|3464.5|3456.8|37
1649082820000|2022-04-04 14:33:40|3464.84|3457.14|3464.78|3457.08|3465.13|3457.43|3464.65|3456.95|38
1649082830000|2022-04-04 14:33:50|3464.76|3457.06|3463.93|3456.23|3464.92|3457.22|3463.93|3456.23|36
1649082840000|2022-04-04 14:34:00|3463.99|3456.29|3464.05|3456.35|3464.2|3456.5|3463.79|3456.09|37
1649082850000|2022-04-04 14:34:10|3464.19|3456.49|3464.39|3456.69|3464.95|3457.25|3464.15|3456.45|35
1649082860000|2022-04-04 14:34:20|3464.24|3456.54|3464.92|3457.22|3465.1|3457.4|3464.19|3456.49|36
1649082870000|2022-04-04 14:34:30|3464.69|3456.99|3465|3457.3|3465.16|3457.46|3464.68|3456.98|29
1649082880000|2022-04-04 14:34:40|3464.91|3457.21|3465.01|3457.31|3465.16|3457.46|3464.88|3457.18|20
1649082890000|2022-04-04 14:34:50|3465.03|3457.33|3465.18|3457.48|3465.4|3457.7|3464.73|3457.03|33
1649082900000|2022-04-04 14:35:00|3465.21|3457.51|3465.11|3457.41|3465.47|3457.77|3464.81|3457.11|30
1649082910000|2022-04-04 14:35:10|3465.06|3457.36|3464.81|3457.11|3465.33|3457.63|3464.48|3456.78|33
1649082920000|2022-04-04 14:35:20|3464.75|3457.05|3464.5|3456.8|3464.97|3457.27|3464.5|3456.8|38
1649082930000|2022-04-04 14:35:30|3464.3|3456.6|3464.07|3456.37|3464.7|3457|3463.82|3456.12|32
1649082940000|2022-04-04 14:35:40|3464.06|3456.36|3464.63|3456.93|3464.9|3457.2|3464.03|3456.33|34
1649082950000|2022-04-04 14:35:50|3464.62|3456.92|3465.04|3457.34|3465.11|3457.41|3464.6|3456.9|29
1649082960000|2022-04-04 14:36:00|3465.02|3457.32|3464.25|3456.55|3465.08|3457.38|3464.18|3456.48|36
1649082970000|2022-04-04 14:36:10|3464.33|3456.63|3464.84|3457.14|3465.17|3457.47|3464.33|3456.63|37
1649082980000|2022-04-04 14:36:20|3465.09|3457.39|3464.68|3456.98|3465.39|3457.69|3464.42|3456.72|32
1649082990000|2022-04-04 14:36:30|3464.79|3457.09|3464.73|3457.03|3465.17|3457.47|3464.71|3457.01|39
1649083000000|2022-04-04 14:36:40|3464.76|3457.06|3464.6|3456.9|3465.45|3457.75|3464.6|3456.9|26
1649083010000|2022-04-04 14:36:50|3464.73|3457.03|3465.14|3457.44|3465.14|3457.44|3464.04|3456.34|33
1649083020000|2022-04-04 14:37:00|3465.15|3457.45|3465.26|3457.56|3465.73|3458.03|3465|3457.3|30
1649083030000|2022-04-04 14:37:10|3465.71|3458.01|3470.05|3462.35|3470.05|3462.35|3464.96|3457.26|39
1649083040000|2022-04-04 14:37:20|3470.14|3462.44|3470.32|3462.62|3470.73|3463.03|3469.76|3462.06|35
1649083050000|2022-04-04 14:37:30|3470.34|3462.64|3471.12|3463.42|3471.14|3463.44|3470.34|3462.64|32
1649083060000|2022-04-04 14:37:40|3471.15|3463.45|3469.48|3461.78|3471.25|3463.55|3469.48|3461.78|32
1649083070000|2022-04-04 14:37:50|3469.44|3461.74|3469.53|3461.83|3469.86|3462.16|3469.07|3461.37|37
1649083080000|2022-04-04 14:38:00|3469.61|3461.91|3468.9|3461.2|3469.72|3462.02|3468.02|3460.32|38
1649083090000|2022-04-04 14:38:10|3469.04|3461.34|3468.83|3461.13|3469.38|3461.68|3468.74|3461.04|35
1649083100000|2022-04-04 14:38:20|3468.94|3461.24|3469.34|3461.64|3469.41|3461.71|3468.4|3460.7|35
1649083110000|2022-04-04 14:38:30|3469.37|3461.67|3468.93|3461.23|3469.4|3461.7|3468.72|3461.02|35
1649083120000|2022-04-04 14:38:40|3468.94|3461.24|3469.08|3461.38|3469.13|3461.43|3468.76|3461.06|34
1649083130000|2022-04-04 14:38:50|3468.97|3461.27|3470.69|3462.99|3470.96|3463.26|3468.97|3461.27|34
1649083140000|2022-04-04 14:39:00|3470.65|3462.95|3470.59|3462.89|3470.65|3462.95|3469.23|3461.53|34
1649083150000|2022-04-04 14:39:10|3470.54|3462.84|3468.74|3461.04|3470.54|3462.84|3468.59|3460.89|36
1649083160000|2022-04-04 14:39:20|3468.81|3461.11|3466.87|3459.17|3468.81|3461.11|3466.71|3459.01|37
1649083170000|2022-04-04 14:39:30|3466.79|3459.09|3466.53|3458.83|3466.82|3459.12|3466.3|3458.6|37
1649083180000|2022-04-04 14:39:40|3466.6|3458.9|3466.84|3459.14|3467.01|3459.31|3466.15|3458.45|37
1649083190000|2022-04-04 14:39:50|3466.83|3459.13|3466.96|3459.26|3467.37|3459.67|3466.66|3458.96|37
1649083200000|2022-04-04 14:40:00|3466.95|3459.25|3465.66|3457.96|3467.24|3459.54|3465.66|3457.96|39
1649083210000|2022-04-04 14:40:10|3465.85|3458.15|3465.96|3458.26|3466.7|3459|3465.56|3457.86|39
1649083220000|2022-04-04 14:40:20|3466.08|3458.38|3466.43|3458.73|3466.81|3459.11|3465.79|3458.09|40
1649083230000|2022-04-04 14:40:30|3466.49|3458.79|3466.65|3458.95|3466.89|3459.19|3465.97|3458.27|33
1649083240000|2022-04-04 14:40:40|3466.69|3458.99|3466.75|3459.05|3467.32|3459.62|3466.61|3458.91|38
1649083250000|2022-04-04 14:40:50|3466.79|3459.09|3467.07|3459.37|3467.07|3459.37|3466.64|3458.94|32
1649083260000|2022-04-04 14:41:00|3467.03|3459.33|3466.51|3458.81|3467.86|3460.16|3466.51|3458.81|34
1649083270000|2022-04-04 14:41:10|3466.62|3458.92|3465.19|3457.49|3466.62|3458.92|3464.97|3457.27|32
1649083280000|2022-04-04 14:41:20|3465.2|3457.5|3465.17|3457.47|3465.66|3457.96|3465.14|3457.44|21
1649083290000|2022-04-04 14:41:30|3465.19|3457.49|3465.04|3457.34|3465.39|3457.69|3465.04|3457.34|26
1649083300000|2022-04-04 14:41:40|3465.09|3457.39|3464.92|3457.22|3465.41|3457.71|3464.78|3457.08|33
1649083310000|2022-04-04 14:41:50|3465.22|3457.52|3464.97|3457.27|3465.58|3457.88|3464.78|3457.08|33
1649083320000|2022-04-04 14:42:00|3464.77|3457.07|3465.19|3457.49|3465.52|3457.82|3464.76|3457.06|35
1649083330000|2022-04-04 14:42:10|3465.21|3457.51|3465.76|3458.06|3465.76|3458.06|3464.88|3457.18|34
1649083340000|2022-04-04 14:42:20|3465.85|3458.15|3465.44|3457.74|3465.86|3458.16|3465.29|3457.59|33
1649083350000|2022-04-04 14:42:30|3465.45|3457.75|3468.12|3460.42|3468.17|3460.47|3465.26|3457.56|37
1649083360000|2022-04-04 14:42:40|3467.14|3459.44|3466.83|3459.13|3467.91|3460.21|3466.76|3459.06|37
1649083370000|2022-04-04 14:42:50|3466.93|3459.23|3467.05|3459.35|3467.79|3460.09|3466.65|3458.95|37
1649083380000|2022-04-04 14:43:00|3466.87|3459.17|3466.69|3458.99|3467.74|3460.04|3466.45|3458.75|37
1649083390000|2022-04-04 14:43:10|3466.31|3458.61|3466.02|3458.32|3466.31|3458.61|3465.12|3457.42|35
1649083400000|2022-04-04 14:43:20|3465.96|3458.26|3465.02|3457.32|3465.96|3458.26|3464.53|3456.83|38
1649083410000|2022-04-04 14:43:30|3465|3457.3|3462.28|3454.58|3465|3457.3|3462.28|3454.58|38
1649083420000|2022-04-04 14:43:40|3462.43|3454.73|3462.39|3454.69|3463.12|3455.42|3462.29|3454.59|35
1649083430000|2022-04-04 14:43:50|3462.54|3454.84|3462.31|3454.61|3462.54|3454.84|3461.96|3454.26|22
1649083440000|2022-04-04 14:44:00|3462.24|3454.54|3462.33|3454.63|3462.6|3454.9|3461.88|3454.18|36
1649083450000|2022-04-04 14:44:10|3462.27|3454.57|3462.3|3454.6|3462.44|3454.74|3461.87|3454.17|36
1649083460000|2022-04-04 14:44:20|3462.25|3454.55|3462.76|3455.06|3463.11|3455.41|3461.94|3454.24|38
1649083470000|2022-04-04 14:44:30|3462.97|3455.27|3462.32|3454.62|3463.1|3455.4|3462.32|3454.62|35
1649083480000|2022-04-04 14:44:40|3462.93|3455.23|3460.25|3452.55|3462.93|3455.23|3459.92|3452.22|35
1649083490000|2022-04-04 14:44:50|3460.52|3452.82|3458.55|3450.85|3460.52|3452.82|3457.78|3450.08|38
1649083500000|2022-04-04 14:45:00|3458.17|3450.47|3460.13|3452.43|3460.43|3452.73|3458.15|3450.45|38
1649083510000|2022-04-04 14:45:10|3460.14|3452.44|3461.72|3454.02|3462.35|3454.65|3459.98|3452.28|37
1649083520000|2022-04-04 14:45:20|3461.86|3454.16|3460.89|3453.19|3461.96|3454.26|3460.8|3453.1|38
1649083530000|2022-04-04 14:45:30|3460.93|3453.23|3461.61|3453.91|3461.96|3454.26|3460.83|3453.13|31
1649083540000|2022-04-04 14:45:40|3461.49|3453.79|3463.82|3456.12|3464.88|3457.18|3461.49|3453.79|36
1649083550000|2022-04-04 14:45:50|3464.51|3456.81|3464.04|3456.34|3464.52|3456.82|3463.51|3455.81|38
1649083560000|2022-04-04 14:46:00|3464.08|3456.38|3462.58|3454.88|3464.2|3456.5|3462.58|3454.88|38
1649083570000|2022-04-04 14:46:10|3462.4|3454.7|3462.35|3454.65|3462.87|3455.17|3462.18|3454.48|39
1649083580000|2022-04-04 14:46:20|3462.27|3454.57|3462.63|3454.93|3462.85|3455.15|3462.1|3454.4|30
1649083590000|2022-04-04 14:46:30|3462.69|3454.99|3461.11|3453.41|3462.87|3455.17|3461.06|3453.36|38
1649083600000|2022-04-04 14:46:40|3462.04|3454.34|3460.7|3453|3462.2|3454.5|3460.48|3452.78|36
1649083610000|2022-04-04 14:46:50|3461.2|3453.5|3460.99|3453.29|3461.76|3454.06|3460.76|3453.06|37
1649083620000|2022-04-04 14:47:00|3460.95|3453.25|3459.39|3451.69|3461.09|3453.39|3459.39|3451.69|36
1649083630000|2022-04-04 14:47:10|3459.41|3451.71|3457.96|3450.26|3459.41|3451.71|3457.82|3450.12|36
1649083640000|2022-04-04 14:47:20|3457.82|3450.12|3457.63|3449.93|3458.72|3451.02|3457.63|3449.93|37
1649083650000|2022-04-04 14:47:30|3457.77|3450.07|3457.99|3450.29|3457.99|3450.29|3457.39|3449.69|38
1649083660000|2022-04-04 14:47:40|3458.35|3450.65|3457.13|3449.43|3458.47|3450.77|3456.48|3448.78|35
1649083670000|2022-04-04 14:47:50|3457.47|3449.77|3456.81|3449.11|3457.61|3449.91|3456.36|3448.66|33
1649083680000|2022-04-04 14:48:00|3456.63|3448.93|3456.73|3449.03|3457.6|3449.9|3456.62|3448.92|38
1649083690000|2022-04-04 14:48:10|3456.77|3449.07|3456.66|3448.96|3456.77|3449.07|3456.25|3448.55|35
1649083700000|2022-04-04 14:48:20|3456.69|3448.99|3458.92|3451.22|3458.95|3451.25|3456.43|3448.73|33
1649083710000|2022-04-04 14:48:30|3458.96|3451.26|3458.27|3450.57|3459.28|3451.58|3458.27|3450.57|36
1649083720000|2022-04-04 14:48:40|3458.07|3450.37|3458.13|3450.43|3458.25|3450.55|3457.81|3450.11|32
1649083730000|2022-04-04 14:48:50|3458.19|3450.49|3458.06|3450.36|3458.32|3450.62|3458.02|3450.32|32
1649083740000|2022-04-04 14:49:00|3458.2|3450.5|3457.35|3449.65|3458.33|3450.63|3457.09|3449.39|38
1649083750000|2022-04-04 14:49:10|3457.24|3449.54|3457.68|3449.98|3458.06|3450.36|3457.22|3449.52|33
1649083760000|2022-04-04 14:49:20|3457.6|3449.9|3457.32|3449.62|3458.08|3450.38|3457.18|3449.48|38
1649083770000|2022-04-04 14:49:30|3457.35|3449.65|3457.41|3449.71|3458|3450.3|3457.03|3449.33|39
1649083780000|2022-04-04 14:49:40|3457.76|3450.06|3454.76|3447.06|3457.76|3450.06|3454.33|3446.63|40
1649083790000|2022-04-04 14:49:50|3454.85|3447.15|3454.5|3446.8|3455.2|3447.5|3454.1|3446.4|39
1649083800000|2022-04-04 14:50:00|3454.38|3446.68|3456.35|3448.65|3456.35|3448.65|3454.38|3446.68|38
1649083810000|2022-04-04 14:50:10|3456.4|3448.7|3458.37|3450.67|3459.67|3451.97|3456.4|3448.7|40
1649083820000|2022-04-04 14:50:20|3458.36|3450.66|3458.62|3450.92|3459.02|3451.32|3457.71|3450.01|36
1649083830000|2022-04-04 14:50:30|3458.83|3451.13|3459.56|3451.86|3459.61|3451.91|3458.32|3450.62|31
1649083840000|2022-04-04 14:50:40|3459.45|3451.75|3458.78|3451.08|3459.57|3451.87|3458.78|3451.08|33
1649083850000|2022-04-04 14:50:50|3458.71|3451.01|3458.49|3450.79|3459.09|3451.39|3458.44|3450.74|35
1649083860000|2022-04-04 14:51:00|3458.5|3450.8|3458.19|3450.49|3458.57|3450.87|3458.19|3450.49|31
1649083870000|2022-04-04 14:51:10|3458.12|3450.42|3461.34|3453.64|3461.34|3453.64|3457.94|3450.24|27
1649083880000|2022-04-04 14:51:20|3460.74|3453.04|3460.61|3452.91|3461.32|3453.62|3460.55|3452.85|34
1649083890000|2022-04-04 14:51:30|3461.29|3453.59|3461.63|3453.93|3462.15|3454.45|3461.29|3453.59|29
1649083900000|2022-04-04 14:51:40|3461.46|3453.76|3460.87|3453.17|3461.53|3453.83|3460.29|3452.59|34
1649083910000|2022-04-04 14:51:50|3460.66|3452.96|3458.51|3450.81|3460.66|3452.96|3458.51|3450.81|34
1649083920000|2022-04-04 14:52:00|3458.57|3450.87|3458.87|3451.17|3459.35|3451.65|3458.27|3450.57|34
1649083930000|2022-04-04 14:52:10|3458.89|3451.19|3458.86|3451.16|3459.17|3451.47|3458.6|3450.9|35
1649083940000|2022-04-04 14:52:20|3458.91|3451.21|3458.96|3451.26|3459.21|3451.51|3458.59|3450.89|35
1649083950000|2022-04-04 14:52:30|3458.9|3451.2|3458.46|3450.76|3459.08|3451.38|3458.42|3450.72|35
1649083960000|2022-04-04 14:52:40|3458.56|3450.86|3458.78|3451.08|3458.97|3451.27|3458.5|3450.8|29
1649083970000|2022-04-04 14:52:50|3458.79|3451.09|3458.26|3450.56|3459.03|3451.33|3458.14|3450.44|31
1649083980000|2022-04-04 14:53:00|3458.23|3450.53|3459.05|3451.35|3459.18|3451.48|3458.02|3450.32|35
1649083990000|2022-04-04 14:53:10|3459.09|3451.39|3459.69|3451.99|3459.7|3452|3458.46|3450.76|35
1649084000000|2022-04-04 14:53:20|3459.73|3452.03|3459.16|3451.46|3459.76|3452.06|3458.62|3450.92|31
1649084010000|2022-04-04 14:53:30|3459.14|3451.44|3459.69|3451.99|3459.69|3451.99|3458.87|3451.17|36
1649084020000|2022-04-04 14:53:40|3459.7|3452|3460.92|3453.22|3461.15|3453.45|3459.55|3451.85|34
1649084030000|2022-04-04 14:53:50|3460.72|3453.02|3460.75|3453.05|3461.31|3453.61|3460.49|3452.79|36
1649084040000|2022-04-04 14:54:00|3461.26|3453.56|3460.86|3453.16|3461.26|3453.56|3460.76|3453.06|34
1649084050000|2022-04-04 14:54:10|3460.76|3453.06|3460.98|3453.28|3461.31|3453.61|3460.75|3453.05|32
1649084060000|2022-04-04 14:54:20|3460.99|3453.29|3459.65|3451.95|3461.23|3453.53|3459.65|3451.95|39
1649084070000|2022-04-04 14:54:30|3459.66|3451.96|3460.86|3453.16|3460.86|3453.16|3459.66|3451.96|35
1649084080000|2022-04-04 14:54:40|3460.85|3453.15|3458.05|3450.35|3460.87|3453.17|3458.05|3450.35|37
1649084090000|2022-04-04 14:54:50|3457.94|3450.24|3454.73|3447.03|3457.94|3450.24|3454.73|3447.03|38
1649084100000|2022-04-04 14:55:00|3454.52|3446.82|3455.85|3448.15|3456.51|3448.81|3454.52|3446.82|39
1649084110000|2022-04-04 14:55:10|3455.84|3448.14|3456.13|3448.43|3456.29|3448.59|3455.61|3447.91|32
1649084120000|2022-04-04 14:55:20|3456.08|3448.38|3455.43|3447.73|3456.51|3448.81|3455.15|3447.45|32
1649084130000|2022-04-04 14:55:30|3455.17|3447.47|3455.16|3447.46|3455.81|3448.11|3454.9|3447.2|36
1649084140000|2022-04-04 14:55:40|3455.05|3447.35|3454.21|3446.51|3455.66|3447.96|3453.93|3446.23|36
1649084150000|2022-04-04 14:55:50|3454.68|3446.98|3454.6|3446.9|3455.07|3447.37|3454.56|3446.86|32
1649084160000|2022-04-04 14:56:00|3454.73|3447.03|3454.32|3446.62|3454.87|3447.17|3454.26|3446.56|36
1649084170000|2022-04-04 14:56:10|3454.27|3446.57|3453.58|3445.88|3454.27|3446.57|3452.93|3445.23|36
1649084180000|2022-04-04 14:56:20|3453.87|3446.17|3453.21|3445.51|3453.91|3446.21|3452.82|3445.12|38
1649084190000|2022-04-04 14:56:30|3453.08|3445.38|3453.48|3445.78|3453.93|3446.23|3452.71|3445.01|26
1649084200000|2022-04-04 14:56:40|3453.41|3445.71|3453.48|3445.78|3453.96|3446.26|3453.34|3445.64|36
1649084210000|2022-04-04 14:56:50|3453.81|3446.11|3453.39|3445.69|3453.93|3446.23|3453.39|3445.69|29
1649084220000|2022-04-04 14:57:00|3453.44|3445.74|3453.88|3446.18|3453.96|3446.26|3453.33|3445.63|30
1649084230000|2022-04-04 14:57:10|3453.96|3446.26|3453.22|3445.52|3453.96|3446.26|3452.77|3445.07|32
1649084240000|2022-04-04 14:57:20|3453.3|3445.6|3454.07|3446.37|3454.07|3446.37|3452.78|3445.08|37
1649084250000|2022-04-04 14:57:30|3454.08|3446.38|3454.94|3447.24|3455.21|3447.51|3453.82|3446.12|30
1649084260000|2022-04-04 14:57:40|3454.88|3447.18|3454.85|3447.15|3455.2|3447.5|3454.61|3446.91|31
1649084270000|2022-04-04 14:57:50|3454.86|3447.16|3454.4|3446.7|3454.98|3447.28|3454.23|3446.53|26
1649084280000|2022-04-04 14:58:00|3454.82|3447.12|3452.76|3445.06|3455|3447.3|3452.76|3445.06|39
1649084290000|2022-04-04 14:58:10|3452.68|3444.98|3452.95|3445.25|3453.46|3445.76|3452.56|3444.86|37
1649084300000|2022-04-04 14:58:20|3453.16|3445.46|3451.38|3443.68|3453.36|3445.66|3450.8|3443.1|38
1649084310000|2022-04-04 14:58:30|3451.31|3443.61|3450.84|3443.14|3451.65|3443.95|3450.84|3443.14|33
1649084320000|2022-04-04 14:58:40|3450.76|3443.06|3451.9|3444.2|3451.9|3444.2|3450.54|3442.84|38
1649084330000|2022-04-04 14:58:50|3451.77|3444.07|3451.21|3443.51|3451.77|3444.07|3450.83|3443.13|38
1649084340000|2022-04-04 14:59:00|3451.31|3443.61|3450.63|3442.93|3451.31|3443.61|3450.59|3442.89|37
1649084350000|2022-04-04 14:59:10|3450.56|3442.86|3449.03|3441.33|3450.77|3443.07|3447.37|3439.67|40
1649084360000|2022-04-04 14:59:20|3449.29|3441.59|3450.5|3442.8|3450.75|3443.05|3449.29|3441.59|38
1649084370000|2022-04-04 14:59:30|3450.49|3442.79|3450.99|3443.29|3451.17|3443.47|3450.45|3442.75|32
1649084380000|2022-04-04 14:59:40|3451.01|3443.31|3451.13|3443.43|3451.13|3443.43|3450.72|3443.02|27
1649084390000|2022-04-04 14:59:50|3451.14|3443.44|3451.11|3443.41|3451.18|3443.48|3450.83|3443.13|31
1649084400000|2022-04-04 15:00:00|3451.09|3443.39|3449.13|3441.43|3451.09|3443.39|3448.68|3440.98|38
1649084410000|2022-04-04 15:00:10|3449.03|3441.33|3451.6|3443.9|3451.8|3444.1|3449.03|3441.33|38
1649084420000|2022-04-04 15:00:20|3451.61|3443.91|3452.09|3444.39|3452.09|3444.39|3451.53|3443.83|36
1649084430000|2022-04-04 15:00:30|3451.93|3444.23|3453.74|3446.04|3453.83|3446.13|3451.86|3444.16|33
1649084440000|2022-04-04 15:00:40|3453.79|3446.09|3454.47|3446.77|3454.63|3446.93|3453.75|3446.05|28
1649084450000|2022-04-04 15:00:50|3454.5|3446.8|3454.6|3446.9|3454.65|3446.95|3454.41|3446.71|21
1649084460000|2022-04-04 15:01:00|3454.61|3446.91|3453.91|3446.21|3454.61|3446.91|3453.87|3446.17|32
1649084470000|2022-04-04 15:01:10|3453.95|3446.25|3454.81|3447.11|3454.9|3447.2|3453.89|3446.19|32
1649084480000|2022-04-04 15:01:20|3454.75|3447.05|3455.12|3447.42|3455.57|3447.87|3454.59|3446.89|36
1649084490000|2022-04-04 15:01:30|3455.13|3447.43|3455.33|3447.63|3455.6|3447.9|3455.13|3447.43|38
1649084500000|2022-04-04 15:01:40|3455.53|3447.83|3455.57|3447.87|3455.91|3448.21|3455.37|3447.67|32
1649084510000|2022-04-04 15:01:50|3455.74|3448.04|3453.83|3446.13|3456.22|3448.52|3453.36|3445.66|34
1649084520000|2022-04-04 15:02:00|3453.74|3446.04|3454.22|3446.52|3455.24|3447.54|3453.67|3445.97|36
1649084530000|2022-04-04 15:02:10|3454.25|3446.55|3451.71|3444.01|3454.69|3446.99|3451.71|3444.01|38
1649084540000|2022-04-04 15:02:20|3451.94|3444.24|3451.96|3444.26|3452.56|3444.86|3451.93|3444.23|34
1649084550000|2022-04-04 15:02:30|3451.97|3444.27|3449.69|3441.99|3452.09|3444.39|3449.56|3441.86|36
1649084560000|2022-04-04 15:02:40|3449.76|3442.06|3448.61|3440.91|3450.14|3442.44|3448.42|3440.72|39
1649084570000|2022-04-04 15:02:50|3449|3441.3|3449.55|3441.85|3449.63|3441.93|3448.34|3440.64|37
1649084580000|2022-04-04 15:03:00|3449.5|3441.8|3449.64|3441.94|3451.66|3443.96|3449.5|3441.8|40
1649084590000|2022-04-04 15:03:10|3449.37|3441.67|3447.66|3439.96|3449.51|3441.81|3447.66|3439.96|40
1649084600000|2022-04-04 15:03:20|3447.54|3439.84|3447.29|3439.59|3447.87|3440.17|3446.15|3438.45|38
1649084610000|2022-04-04 15:03:30|3447.23|3439.53|3446.42|3438.72|3447.67|3439.97|3446.04|3438.34|39
1649084620000|2022-04-04 15:03:40|3446.55|3438.85|3442.57|3434.87|3446.55|3438.85|3440.94|3433.24|39
1649084630000|2022-04-04 15:03:50|3442.27|3434.57|3444.7|3437|3446.18|3438.48|3442.27|3434.57|38
1649084640000|2022-04-04 15:04:00|3444.67|3436.97|3445.7|3438|3445.95|3438.25|3444.57|3436.87|38
1649084650000|2022-04-04 15:04:10|3445.59|3437.89|3444.71|3437.01|3445.73|3438.03|3444.71|3437.01|38
1649084660000|2022-04-04 15:04:20|3444.7|3437|3444.86|3437.16|3444.96|3437.26|3444.36|3436.66|35
1649084670000|2022-04-04 15:04:30|3444.8|3437.1|3442.44|3434.74|3444.8|3437.1|3441.71|3434.01|38
1649084680000|2022-04-04 15:04:40|3442.52|3434.82|3441.36|3433.66|3442.59|3434.89|3441.36|3433.66|37
1649084690000|2022-04-04 15:04:50|3441.33|3433.63|3442.81|3435.11|3442.81|3435.11|3441.18|3433.48|37
1649084700000|2022-04-04 15:05:00|3442.76|3435.06|3441.27|3433.57|3442.81|3435.11|3440.59|3432.89|37
1649084710000|2022-04-04 15:05:10|3441.61|3433.91|3444.77|3437.07|3444.77|3437.07|3441.05|3433.35|36
1649084720000|2022-04-04 15:05:20|3444.57|3436.87|3443.42|3435.72|3445.04|3437.34|3443.28|3435.58|37
1649084730000|2022-04-04 15:05:30|3443.36|3435.66|3442.5|3434.8|3443.87|3436.17|3442.5|3434.8|29
1649084740000|2022-04-04 15:05:40|3442.36|3434.66|3438.68|3430.98|3442.36|3434.66|3438.68|3430.98|40
1649084750000|2022-04-04 15:05:50|3438.78|3431.08|3436.14|3428.44|3439.22|3431.52|3436.14|3428.44|38
1649084760000|2022-04-04 15:06:00|3435.85|3428.15|3434.17|3426.47|3436.56|3428.86|3433.87|3426.17|39
1649084770000|2022-04-04 15:06:10|3433.84|3426.14|3434.02|3426.32|3434.73|3427.03|3432.71|3425.01|39
1649084780000|2022-04-04 15:06:20|3434.17|3426.47|3434.7|3427|3437.96|3430.26|3434.17|3426.47|40
1649084790000|2022-04-04 15:06:30|3434.88|3427.18|3432.59|3424.89|3434.88|3427.18|3432.59|3424.89|40
1649084800000|2022-04-04 15:06:40|3432.41|3424.71|3431.76|3424.06|3433.27|3425.57|3431.31|3423.61|39
1649084810000|2022-04-04 15:06:50|3431.79|3424.09|3433.56|3425.86|3433.73|3426.03|3431.34|3423.64|34
1649084820000|2022-04-04 15:07:00|3433.69|3425.99|3433.66|3425.96|3433.69|3425.99|3431.94|3424.24|38
1649084830000|2022-04-04 15:07:10|3433.81|3426.11|3435.88|3428.18|3437.55|3429.85|3433.81|3426.11|38
1649084840000|2022-04-04 15:07:20|3435.84|3428.14|3435.37|3427.67|3435.88|3428.18|3434.44|3426.74|40
1649084850000|2022-04-04 15:07:30|3435.82|3428.12|3437.32|3429.62|3437.83|3430.13|3435.82|3428.12|39
1649084860000|2022-04-04 15:07:40|3437.83|3430.13|3438.88|3431.18|3440|3432.3|3437.42|3429.72|40
1649084870000|2022-04-04 15:07:50|3438.82|3431.12|3434.5|3426.8|3438.82|3431.12|3434.49|3426.79|40
1649084880000|2022-04-04 15:08:00|3434.46|3426.76|3435.79|3428.09|3437.19|3429.49|3434.46|3426.76|39
1649084890000|2022-04-04 15:08:10|3435.75|3428.05|3433.93|3426.23|3436.5|3428.8|3433.93|3426.23|37
1649084900000|2022-04-04 15:08:20|3433.91|3426.21|3436.39|3428.69|3436.86|3429.16|3433.9|3426.2|37
1649084910000|2022-04-04 15:08:30|3436.38|3428.68|3434.69|3426.99|3436.72|3429.02|3434.51|3426.81|38
1649084920000|2022-04-04 15:08:40|3434.67|3426.97|3432.09|3424.39|3434.7|3427|3432.09|3424.39|37
1649084930000|2022-04-04 15:08:50|3431.93|3424.23|3434.6|3426.9|3434.61|3426.91|3431.59|3423.89|36
1649084940000|2022-04-04 15:09:00|3434.8|3427.1|3435.47|3427.77|3435.5|3427.8|3434.67|3426.97|35
1649084950000|2022-04-04 15:09:10|3435.12|3427.42|3435.73|3428.03|3436.38|3428.68|3435.12|3427.42|36
1649084960000|2022-04-04 15:09:20|3435.69|3427.99|3436.29|3428.59|3436.58|3428.88|3435.64|3427.94|39
1649084970000|2022-04-04 15:09:30|3436.48|3428.78|3437.4|3429.7|3437.4|3429.7|3436.21|3428.51|37
1649084980000|2022-04-04 15:09:40|3437.65|3429.95|3437.08|3429.38|3439.01|3431.31|3436.95|3429.25|37
1649084990000|2022-04-04 15:09:50|3437.03|3429.33|3436.44|3428.74|3437.12|3429.42|3435.74|3428.04|38
1649085000000|2022-04-04 15:10:00|3436.61|3428.91|3434.13|3426.43|3436.86|3429.16|3434.13|3426.43|35
1649085010000|2022-04-04 15:10:10|3434.14|3426.44|3434.24|3426.54|3434.92|3427.22|3433.91|3426.21|37
1649085020000|2022-04-04 15:10:20|3434.18|3426.48|3433.45|3425.75|3434.69|3426.99|3433.45|3425.75|34
1649085030000|2022-04-04 15:10:30|3433.25|3425.55|3432.44|3424.74|3433.51|3425.81|3432.44|3424.74|37
1649085040000|2022-04-04 15:10:40|3432.21|3424.51|3431.58|3423.88|3432.59|3424.89|3431.48|3423.78|37
1649085050000|2022-04-04 15:10:50|3431.49|3423.79|3428.79|3421.09|3431.91|3424.21|3428.65|3420.95|38
1649085060000|2022-04-04 15:11:00|3429.05|3421.35|3430.07|3422.37|3431.34|3423.64|3429.03|3421.33|36
1649085070000|2022-04-04 15:11:10|3430.06|3422.36|3427.58|3419.88|3430.06|3422.36|3427.26|3419.56|39
1649085080000|2022-04-04 15:11:20|3427.94|3420.24|3426.89|3419.19|3428.09|3420.39|3425.64|3417.94|39
1649085090000|2022-04-04 15:11:30|3426.85|3419.15|3429.37|3421.67|3430.45|3422.75|3426.7|3419|37
1649085100000|2022-04-04 15:11:40|3429.3|3421.6|3428.05|3420.35|3429.3|3421.6|3426|3418.3|39
1649085110000|2022-04-04 15:11:50|3428.26|3420.56|3428.73|3421.03|3429.45|3421.75|3427.68|3419.98|38
1649085120000|2022-04-04 15:12:00|3428.58|3420.88|3426.63|3418.93|3428.58|3420.88|3426.18|3418.48|35
1649085130000|2022-04-04 15:12:10|3426.75|3419.05|3427.23|3419.53|3427.23|3419.53|3426.23|3418.53|37
1649085140000|2022-04-04 15:12:20|3427.3|3419.6|3429.36|3421.66|3429.9|3422.2|3427.29|3419.59|39
1649085150000|2022-04-04 15:12:30|3429.19|3421.49|3428.04|3420.34|3429.52|3421.82|3427.66|3419.96|37
1649085160000|2022-04-04 15:12:40|3428.03|3420.33|3426.54|3418.84|3428.15|3420.45|3426.04|3418.34|36
1649085170000|2022-04-04 15:12:50|3426.85|3419.15|3426.67|3418.97|3427.13|3419.43|3425.89|3418.19|36
1649085180000|2022-04-04 15:13:00|3426.6|3418.9|3427.75|3420.05|3428.91|3421.21|3426.57|3418.87|38
1649085190000|2022-04-04 15:13:10|3427.93|3420.23|3430.54|3422.84|3430.54|3422.84|3427.62|3419.92|39
1649085200000|2022-04-04 15:13:20|3430.59|3422.89|3426.98|3419.28|3430.59|3422.89|3426.98|3419.28|38
1649085210000|2022-04-04 15:13:30|3426.87|3419.17|3428.35|3420.65|3428.35|3420.65|3426.08|3418.38|38
1649085220000|2022-04-04 15:13:40|3428.53|3420.83|3429.46|3421.76|3430.43|3422.73|3428.48|3420.78|38
1649085230000|2022-04-04 15:13:50|3429.56|3421.86|3431.38|3423.68|3431.68|3423.98|3429.31|3421.61|39
1649085240000|2022-04-04 15:14:00|3431.36|3423.66|3433.61|3425.91|3433.61|3425.91|3431.1|3423.4|38
1649085250000|2022-04-04 15:14:10|3433.74|3426.04|3435.02|3427.32|3436.21|3428.51|3433.42|3425.72|38
1649085260000|2022-04-04 15:14:20|3434.89|3427.19|3434.2|3426.5|3435.01|3427.31|3433.93|3426.23|38
1649085270000|2022-04-04 15:14:30|3434.28|3426.58|3436.5|3428.8|3436.59|3428.89|3433.78|3426.08|38
1649085280000|2022-04-04 15:14:40|3436.58|3428.88|3435.24|3427.54|3436.71|3429.01|3434.6|3426.9|37
1649085290000|2022-04-04 15:14:50|3435.29|3427.59|3431.88|3424.18|3435.29|3427.59|3431.55|3423.85|34
1649085300000|2022-04-04 15:15:00|3432.02|3424.32|3433|3425.3|3433|3425.3|3430.85|3423.15|39
1649085310000|2022-04-04 15:15:10|3433.48|3425.78|3435.79|3428.09|3436.11|3428.41|3433.35|3425.65|38
1649085320000|2022-04-04 15:15:20|3436.32|3428.62|3432.88|3425.18|3436.44|3428.74|3432.74|3425.04|38
1649085330000|2022-04-04 15:15:30|3432.82|3425.12|3431.02|3423.32|3433.34|3425.64|3430.91|3423.21|37
1649085340000|2022-04-04 15:15:40|3431.62|3423.92|3430.27|3422.57|3431.62|3423.92|3429.71|3422.01|39
1649085350000|2022-04-04 15:15:50|3430.62|3422.92|3430.36|3422.66|3430.62|3422.92|3429.61|3421.91|32
1649085360000|2022-04-04 15:16:00|3430.39|3422.69|3429.57|3421.87|3431.68|3423.98|3429.57|3421.87|38
1649085370000|2022-04-04 15:16:10|3429.54|3421.84|3430.45|3422.75|3430.53|3422.83|3428.79|3421.09|36
1649085380000|2022-04-04 15:16:20|3430.57|3422.87|3427.86|3420.16|3430.84|3423.14|3427.65|3419.95|39
1649085390000|2022-04-04 15:16:30|3428.16|3420.46|3431.55|3423.85|3431.55|3423.85|3428.07|3420.37|37
1649085400000|2022-04-04 15:16:40|3431.61|3423.91|3435.51|3427.81|3435.56|3427.86|3431.61|3423.91|38
1649085410000|2022-04-04 15:16:50|3435.59|3427.89|3436.37|3428.67|3436.37|3428.67|3435.59|3427.89|29
1649085420000|2022-04-04 15:17:00|3436.44|3428.74|3438.68|3430.98|3438.68|3430.98|3436.44|3428.74|35
1649085430000|2022-04-04 15:17:10|3438.86|3431.16|3440.85|3433.15|3441|3433.3|3438.7|3431|35
1649085440000|2022-04-04 15:17:20|3440.87|3433.17|3438.55|3430.85|3440.87|3433.17|3438.54|3430.84|33
1649085450000|2022-04-04 15:17:30|3438.52|3430.82|3438.58|3430.88|3440.02|3432.32|3438.23|3430.53|39
1649085460000|2022-04-04 15:17:40|3438.63|3430.93|3437.54|3429.84|3438.63|3430.93|3436.53|3428.83|39
1649085470000|2022-04-04 15:17:50|3437.46|3429.76|3435.24|3427.54|3437.47|3429.77|3435.05|3427.35|40
1649085480000|2022-04-04 15:18:00|3435.29|3427.59|3436.44|3428.74|3436.44|3428.74|3434.43|3426.73|38
1649085490000|2022-04-04 15:18:10|3436.31|3428.61|3438.81|3431.11|3438.81|3431.11|3435.63|3427.93|40
1649085500000|2022-04-04 15:18:20|3438.21|3430.51|3436.53|3428.83|3438.21|3430.51|3436.52|3428.82|39
1649085510000|2022-04-04 15:18:30|3436.74|3429.04|3436.31|3428.61|3436.74|3429.04|3434.86|3427.16|37
1649085520000|2022-04-04 15:18:40|3436.09|3428.39|3435.71|3428.01|3436.69|3428.99|3435.41|3427.71|39
1649085530000|2022-04-04 15:18:50|3435.77|3428.07|3435.64|3427.94|3435.77|3428.07|3434.79|3427.09|38
1649085540000|2022-04-04 15:19:00|3435.35|3427.65|3437.98|3430.28|3438.09|3430.39|3435.35|3427.65|38
1649085550000|2022-04-04 15:19:10|3437.81|3430.11|3438.3|3430.6|3438.51|3430.81|3437.55|3429.85|39
1649085560000|2022-04-04 15:19:20|3438.24|3430.54|3439.08|3431.38|3439.47|3431.77|3438.24|3430.54|38
1649085570000|2022-04-04 15:19:30|3439.18|3431.48|3436.39|3428.69|3439.18|3431.48|3436.34|3428.64|37
1649085580000|2022-04-04 15:19:40|3436.56|3428.86|3437.5|3429.8|3437.59|3429.89|3436.05|3428.35|34
1649085590000|2022-04-04 15:19:50|3437.48|3429.78|3436.99|3429.29|3437.48|3429.78|3436.42|3428.72|37
1649085600000|2022-04-04 15:20:00|3437.07|3429.37|3435.82|3428.12|3437.75|3430.05|3435.56|3427.86|38
1649085610000|2022-04-04 15:20:10|3435.81|3428.11|3437.16|3429.46|3437.21|3429.51|3435.5|3427.8|38
1649085620000|2022-04-04 15:20:20|3437.09|3429.39|3437.05|3429.35|3437.38|3429.68|3436.32|3428.62|39
1649085630000|2022-04-04 15:20:30|3437.72|3430.02|3438.93|3431.23|3439.49|3431.79|3437.4|3429.7|40
1649085640000|2022-04-04 15:20:40|3438.72|3431.02|3439.73|3432.03|3439.85|3432.15|3438.72|3431.02|35
1649085650000|2022-04-04 15:20:50|3439.84|3432.14|3439.52|3431.82|3440.43|3432.73|3439.5|3431.8|34
1649085660000|2022-04-04 15:21:00|3439.5|3431.8|3438.71|3431.01|3439.5|3431.8|3437.61|3429.91|40
1649085670000|2022-04-04 15:21:10|3438.75|3431.05|3439.99|3432.29|3440.05|3432.35|3438.75|3431.05|38
1649085680000|2022-04-04 15:21:20|3439.88|3432.18|3440.43|3432.73|3441.35|3433.65|3439.8|3432.1|37
1649085690000|2022-04-04 15:21:30|3440.47|3432.77|3439.2|3431.5|3440.47|3432.77|3439.14|3431.44|35
1649085700000|2022-04-04 15:21:40|3439.23|3431.53|3439.91|3432.21|3440.17|3432.47|3438.88|3431.18|35
1649085710000|2022-04-04 15:21:50|3439.82|3432.12|3439.84|3432.14|3440.38|3432.68|3439.59|3431.89|34
1649085720000|2022-04-04 15:22:00|3439.77|3432.07|3439.83|3432.13|3440.9|3433.2|3439.21|3431.51|30
1649085730000|2022-04-04 15:22:10|3439.77|3432.07|3437.73|3430.03|3439.82|3432.12|3437.72|3430.02|37
1649085740000|2022-04-04 15:22:20|3437.72|3430.02|3438.69|3430.99|3439.22|3431.52|3437.67|3429.97|38
1649085750000|2022-04-04 15:22:30|3438.68|3430.98|3439.87|3432.17|3440.27|3432.57|3438.61|3430.91|33
1649085760000|2022-04-04 15:22:40|3440.05|3432.35|3439.93|3432.23|3440.09|3432.39|3439.81|3432.11|32
1649085770000|2022-04-04 15:22:50|3439.92|3432.22|3438.52|3430.82|3440.06|3432.36|3438.1|3430.4|29
1649085780000|2022-04-04 15:23:00|3438.53|3430.83|3438.7|3431|3439.7|3432|3438.27|3430.57|37
1649085790000|2022-04-04 15:23:10|3439.37|3431.67|3439.09|3431.39|3439.98|3432.28|3438.52|3430.82|35
1649085800000|2022-04-04 15:23:20|3439.66|3431.96|3439.44|3431.74|3439.89|3432.19|3439.42|3431.72|30
1649085810000|2022-04-04 15:23:30|3439.42|3431.72|3437.62|3429.92|3439.46|3431.76|3437.62|3429.92|39
1649085820000|2022-04-04 15:23:40|3437.91|3430.21|3437.26|3429.56|3438.09|3430.39|3437.26|3429.56|38
1649085830000|2022-04-04 15:23:50|3437.04|3429.34|3437.07|3429.37|3437.33|3429.63|3436.56|3428.86|34
1649085840000|2022-04-04 15:24:00|3437.72|3430.02|3438.96|3431.26|3438.96|3431.26|3437.61|3429.91|39
1649085850000|2022-04-04 15:24:10|3438.93|3431.23|3438.62|3430.92|3439.11|3431.41|3438.3|3430.6|36
1649085860000|2022-04-04 15:24:20|3438.77|3431.07|3438.87|3431.17|3439.2|3431.5|3438.54|3430.84|34
1649085870000|2022-04-04 15:24:30|3438.84|3431.14|3438.57|3430.87|3439.8|3432.1|3438.18|3430.48|33
1649085880000|2022-04-04 15:24:40|3438.58|3430.88|3437.05|3429.35|3438.6|3430.9|3436.65|3428.95|40
1649085890000|2022-04-04 15:24:50|3436.89|3429.19|3436.94|3429.24|3437.62|3429.92|3436.41|3428.71|33
1649085900000|2022-04-04 15:25:00|3436.97|3429.27|3436.94|3429.24|3437.01|3429.31|3436.7|3429|35
1649085910000|2022-04-04 15:25:10|3436.93|3429.23|3435.13|3427.43|3436.95|3429.25|3434.93|3427.23|33
1649085920000|2022-04-04 15:25:20|3434.78|3427.08|3434.89|3427.19|3435.44|3427.74|3434.46|3426.76|35
1649085930000|2022-04-04 15:25:30|3434.64|3426.94|3432.55|3424.85|3434.9|3427.2|3432.53|3424.83|36
1649085940000|2022-04-04 15:25:40|3432.54|3424.84|3432.06|3424.36|3432.61|3424.91|3431.95|3424.25|38
1649085950000|2022-04-04 15:25:50|3432.01|3424.31|3434.35|3426.65|3434.4|3426.7|3431.78|3424.08|36
1649085960000|2022-04-04 15:26:00|3434.26|3426.56|3434.14|3426.44|3434.86|3427.16|3434.09|3426.39|33
1649085970000|2022-04-04 15:26:10|3434.13|3426.43|3432.61|3424.91|3434.13|3426.43|3432.14|3424.44|38
1649085980000|2022-04-04 15:26:20|3432.24|3424.54|3433.43|3425.73|3433.43|3425.73|3431.91|3424.21|37
1649085990000|2022-04-04 15:26:30|3433.49|3425.79|3434.5|3426.8|3435.36|3427.66|3433.49|3425.79|35
1649086000000|2022-04-04 15:26:40|3434.54|3426.84|3433.68|3425.98|3434.54|3426.84|3432.92|3425.22|39
1649086010000|2022-04-04 15:26:50|3433.65|3425.95|3433.85|3426.15|3433.93|3426.23|3433.12|3425.42|36
1649086020000|2022-04-04 15:27:00|3433.51|3425.81|3434.59|3426.89|3434.66|3426.96|3433.23|3425.53|39
1649086030000|2022-04-04 15:27:10|3434.57|3426.87|3435.07|3427.37|3436.03|3428.33|3434.57|3426.87|37
1649086040000|2022-04-04 15:27:20|3435.14|3427.44|3436.41|3428.71|3436.61|3428.91|3435.14|3427.44|36
1649086050000|2022-04-04 15:27:30|3436.35|3428.65|3435.07|3427.37|3437.26|3429.56|3435.07|3427.37|38
1649086060000|2022-04-04 15:27:40|3434.9|3427.2|3435.37|3427.67|3435.51|3427.81|3434.1|3426.4|38
1649086070000|2022-04-04 15:27:50|3435.54|3427.84|3437.23|3429.53|3437.82|3430.12|3435.54|3427.84|38
1649086080000|2022-04-04 15:28:00|3437.44|3429.74|3437.51|3429.81|3437.64|3429.94|3437.23|3429.53|38
1649086090000|2022-04-04 15:28:10|3437.45|3429.75|3437.93|3430.23|3438.13|3430.43|3437.3|3429.6|35
1649086100000|2022-04-04 15:28:20|3437.91|3430.21|3438.02|3430.32|3438.63|3430.93|3437.85|3430.15|32
1649086110000|2022-04-04 15:28:30|3438.04|3430.34|3438.05|3430.35|3438.25|3430.55|3437.91|3430.21|29
1649086120000|2022-04-04 15:28:40|3438|3430.3|3437.69|3429.99|3438.43|3430.73|3437.31|3429.61|38
1649086130000|2022-04-04 15:28:50|3437.55|3429.85|3437.58|3429.88|3438.25|3430.55|3437.35|3429.65|39
1649086140000|2022-04-04 15:29:00|3438.19|3430.49|3438.13|3430.43|3438.58|3430.88|3437.05|3429.35|35
1649086150000|2022-04-04 15:29:10|3438.47|3430.77|3438.08|3430.38|3438.93|3431.23|3437.79|3430.09|38
1649086160000|2022-04-04 15:29:20|3438.35|3430.65|3436.84|3429.14|3438.75|3431.05|3436.44|3428.74|32
1649086170000|2022-04-04 15:29:30|3436.83|3429.13|3436.2|3428.5|3436.9|3429.2|3435.81|3428.11|33
1649086180000|2022-04-04 15:29:40|3436.18|3428.48|3435.8|3428.1|3436.22|3428.52|3435.11|3427.41|37
1649086190000|2022-04-04 15:29:50|3435.76|3428.06|3437.65|3429.95|3437.65|3429.95|3435.76|3428.06|33
1649086200000|2022-04-04 15:30:00|3438.03|3430.33|3437.18|3429.48|3438.03|3430.33|3436.05|3428.35|38
1649086210000|2022-04-04 15:30:10|3437.17|3429.47|3435.61|3427.91|3437.18|3429.48|3435.59|3427.89|36
1649086220000|2022-04-04 15:30:20|3435.71|3428.01|3436.11|3428.41|3436.26|3428.56|3434.3|3426.6|36
1649086230000|2022-04-04 15:30:30|3436|3428.3|3437.75|3430.05|3437.84|3430.14|3435.32|3427.62|39
1649086240000|2022-04-04 15:30:40|3437.63|3429.93|3437.43|3429.73|3438.01|3430.31|3437.31|3429.61|38
1649086250000|2022-04-04 15:30:50|3437.47|3429.77|3438.2|3430.5|3438.73|3431.03|3437.35|3429.65|36
1649086260000|2022-04-04 15:31:00|3438.28|3430.58|3436.31|3428.61|3438.36|3430.66|3436.14|3428.44|38
1649086270000|2022-04-04 15:31:10|3436.39|3428.69|3438.75|3431.05|3438.75|3431.05|3436.35|3428.65|38
1649086280000|2022-04-04 15:31:20|3438.81|3431.11|3439.98|3432.28|3440.09|3432.39|3438.72|3431.02|39
1649086290000|2022-04-04 15:31:30|3440.09|3432.39|3439.55|3431.85|3440.09|3432.39|3438.85|3431.15|34
1649086300000|2022-04-04 15:31:40|3439.51|3431.81|3439.92|3432.22|3439.92|3432.22|3438.41|3430.71|39
1649086310000|2022-04-04 15:31:50|3439.97|3432.27|3440.09|3432.39|3440.64|3432.94|3439.61|3431.91|32
1649086320000|2022-04-04 15:32:00|3440.51|3432.81|3440.48|3432.78|3441.07|3433.37|3439.71|3432.01|31
1649086330000|2022-04-04 15:32:10|3440.77|3433.07|3440.96|3433.26|3441.07|3433.37|3440.53|3432.83|28
1649086340000|2022-04-04 15:32:20|3441.23|3433.53|3442.17|3434.47|3442.51|3434.81|3441.23|3433.53|35
1649086350000|2022-04-04 15:32:30|3441.99|3434.29|3441|3433.3|3442.05|3434.35|3440.61|3432.91|34
1649086360000|2022-04-04 15:32:40|3440.78|3433.08|3439.93|3432.23|3440.97|3433.27|3439.44|3431.74|35
1649086370000|2022-04-04 15:32:50|3439.92|3432.22|3438.57|3430.87|3439.96|3432.26|3437.98|3430.28|33
1649086380000|2022-04-04 15:33:00|3438.51|3430.81|3438.43|3430.73|3439.46|3431.76|3438.23|3430.53|36
1649086390000|2022-04-04 15:33:10|3438.82|3431.12|3438.81|3431.11|3439.47|3431.77|3438.22|3430.52|39
1649086400000|2022-04-04 15:33:20|3438.75|3431.05|3439.24|3431.54|3439.53|3431.83|3438.38|3430.68|35
1649086410000|2022-04-04 15:33:30|3439.19|3431.49|3438.88|3431.18|3439.2|3431.5|3438.23|3430.53|36
1649086420000|2022-04-04 15:33:40|3439.17|3431.47|3440.39|3432.69|3440.39|3432.69|3439.17|3431.47|34
1649086430000|2022-04-04 15:33:50|3440.26|3432.56|3440.52|3432.82|3440.78|3433.08|3440.18|3432.48|38
1649086440000|2022-04-04 15:34:00|3440.61|3432.91|3440.35|3432.65|3440.69|3432.99|3440.05|3432.35|33
1649086450000|2022-04-04 15:34:10|3440.59|3432.89|3442.2|3434.5|3443.23|3435.53|3440.54|3432.84|37
1649086460000|2022-04-04 15:34:20|3442.63|3434.93|3442.53|3434.83|3443.15|3435.45|3442.12|3434.42|38
1649086470000|2022-04-04 15:34:30|3442.6|3434.9|3442.46|3434.76|3442.82|3435.12|3441.5|3433.8|36
1649086480000|2022-04-04 15:34:40|3443.19|3435.49|3443.19|3435.49|3443.27|3435.57|3442.28|3434.58|34
1649086490000|2022-04-04 15:34:50|3442.72|3435.02|3443.02|3435.32|3443.31|3435.61|3442.09|3434.39|39
1649086500000|2022-04-04 15:35:00|3443.09|3435.39|3442.14|3434.44|3443.16|3435.46|3441.3|3433.6|33
1649086510000|2022-04-04 15:35:10|3441.8|3434.1|3443.18|3435.48|3443.49|3435.79|3441.45|3433.75|40
1649086520000|2022-04-04 15:35:20|3443.21|3435.51|3444.14|3436.44|3444.14|3436.44|3442.97|3435.27|35
1649086530000|2022-04-04 15:35:30|3444.63|3436.93|3444.87|3437.17|3445.44|3437.74|3444.23|3436.53|40
1649086540000|2022-04-04 15:35:40|3444.88|3437.18|3443.59|3435.89|3444.94|3437.24|3443.43|3435.73|34
1649086550000|2022-04-04 15:35:50|3443.34|3435.64|3442.38|3434.68|3443.34|3435.64|3442.02|3434.32|40
1649086560000|2022-04-04 15:36:00|3442.05|3434.35|3440.6|3432.9|3442.26|3434.56|3440.6|3432.9|38
1649086570000|2022-04-04 15:36:10|3440.57|3432.87|3441.16|3433.46|3441.25|3433.55|3440.19|3432.49|34
1649086580000|2022-04-04 15:36:20|3440.88|3433.18|3441.03|3433.33|3441.33|3433.63|3440.82|3433.12|35
1649086590000|2022-04-04 15:36:30|3441.04|3433.34|3440.9|3433.2|3441.15|3433.45|3440.64|3432.94|38
1649086600000|2022-04-04 15:36:40|3440.78|3433.08|3440.8|3433.1|3441.06|3433.36|3440.44|3432.74|37
1649086610000|2022-04-04 15:36:50|3440.84|3433.14|3440.71|3433.01|3441.04|3433.34|3440.67|3432.97|33
1649086620000|2022-04-04 15:37:00|3440.8|3433.1|3439.61|3431.91|3441.01|3433.31|3439.61|3431.91|35
1649086630000|2022-04-04 15:37:10|3439.7|3432|3437.75|3430.05|3439.72|3432.02|3437.4|3429.7|39
1649086640000|2022-04-04 15:37:20|3437.59|3429.89|3437.69|3429.99|3437.74|3430.04|3437.38|3429.68|38
1649086650000|2022-04-04 15:37:30|3437.46|3429.76|3437.74|3430.04|3437.86|3430.16|3436.91|3429.21|37
1649086660000|2022-04-04 15:37:40|3437.76|3430.06|3438.11|3430.41|3438.11|3430.41|3437.71|3430.01|26
1649086670000|2022-04-04 15:37:50|3438.07|3430.37|3438.79|3431.09|3439.21|3431.51|3437.84|3430.14|33
1649086680000|2022-04-04 15:38:00|3438.9|3431.2|3439.83|3432.13|3440.04|3432.34|3438.71|3431.01|32
1649086690000|2022-04-04 15:38:10|3439.77|3432.07|3438.48|3430.78|3439.77|3432.07|3438.36|3430.66|35
1649086700000|2022-04-04 15:38:20|3438.4|3430.7|3437.62|3429.92|3438.4|3430.7|3437.53|3429.83|35
1649086710000|2022-04-04 15:38:30|3437.94|3430.24|3437.84|3430.14|3438.2|3430.5|3437.71|3430.01|34
1649086720000|2022-04-04 15:38:40|3438.31|3430.61|3438.55|3430.85|3438.56|3430.86|3438.08|3430.38|31
1649086730000|2022-04-04 15:38:50|3438.75|3431.05|3439.77|3432.07|3439.77|3432.07|3438.71|3431.01|34
1649086740000|2022-04-04 15:39:00|3439.83|3432.13|3438.77|3431.07|3440.26|3432.56|3438.61|3430.91|35
1649086750000|2022-04-04 15:39:10|3438.78|3431.08|3439.09|3431.39|3439.15|3431.45|3437.96|3430.26|38
1649086760000|2022-04-04 15:39:20|3438.9|3431.2|3438.37|3430.67|3438.97|3431.27|3438.16|3430.46|37
1649086770000|2022-04-04 15:39:30|3438.33|3430.63|3441.08|3433.38|3441.08|3433.38|3438.13|3430.43|38
1649086780000|2022-04-04 15:39:40|3441|3433.3|3441.89|3434.19|3442.32|3434.62|3440.93|3433.23|29
1649086790000|2022-04-04 15:39:50|3441.82|3434.12|3441.83|3434.13|3441.91|3434.21|3441.56|3433.86|31
1649086800000|2022-04-04 15:40:00|3441.95|3434.25|3442.7|3435|3442.72|3435.02|3441.95|3434.25|37
1649086810000|2022-04-04 15:40:10|3442.72|3435.02|3443.15|3435.45|3443.51|3435.81|3442.5|3434.8|38
1649086820000|2022-04-04 15:40:20|3443.08|3435.38|3443.34|3435.64|3443.99|3436.29|3443.08|3435.38|25
1649086830000|2022-04-04 15:40:30|3443.37|3435.67|3442.95|3435.25|3443.37|3435.67|3442.87|3435.17|33
1649086840000|2022-04-04 15:40:40|3442.85|3435.15|3443.86|3436.16|3444.22|3436.52|3442.85|3435.15|34
1649086850000|2022-04-04 15:40:50|3443.82|3436.12|3444.18|3436.48|3444.21|3436.51|3443.82|3436.12|26
1649086860000|2022-04-04 15:41:00|3444.15|3436.45|3443.05|3435.35|3444.15|3436.45|3443.04|3435.34|34
1649086870000|2022-04-04 15:41:10|3443.2|3435.5|3442.84|3435.14|3443.46|3435.76|3442.47|3434.77|31
1649086880000|2022-04-04 15:41:20|3442.8|3435.1|3442.79|3435.09|3442.84|3435.14|3442.6|3434.9|28
1649086890000|2022-04-04 15:41:30|3442.78|3435.08|3442.77|3435.07|3442.86|3435.16|3442.45|3434.75|24
1649086900000|2022-04-04 15:41:40|3442.78|3435.08|3442.92|3435.22|3442.92|3435.22|3442.56|3434.86|36
1649086910000|2022-04-04 15:41:50|3443.19|3435.49|3443.63|3435.93|3443.65|3435.95|3443.09|3435.39|27
1649086920000|2022-04-04 15:42:00|3443.62|3435.92|3441.36|3433.66|3443.75|3436.05|3441.36|3433.66|37
1649086930000|2022-04-04 15:42:10|3440.74|3433.04|3440.07|3432.37|3441.55|3433.85|3439.54|3431.84|38
1649086940000|2022-04-04 15:42:20|3440.04|3432.34|3439.66|3431.96|3440.04|3432.34|3439.62|3431.92|31
1649086950000|2022-04-04 15:42:30|3439.88|3432.18|3440.37|3432.67|3440.42|3432.72|3439.77|3432.07|38
1649086960000|2022-04-04 15:42:40|3440.42|3432.72|3439.82|3432.12|3440.46|3432.76|3439.82|3432.12|33
1649086970000|2022-04-04 15:42:50|3439.94|3432.24|3439.23|3431.53|3440.31|3432.61|3439.23|3431.53|36
1649086980000|2022-04-04 15:43:00|3439.16|3431.46|3438.11|3430.41|3439.16|3431.46|3437.7|3430|36
1649086990000|2022-04-04 15:43:10|3438.04|3430.34|3439.45|3431.75|3439.45|3431.75|3437.99|3430.29|33
1649087000000|2022-04-04 15:43:20|3439.58|3431.88|3438.96|3431.26|3439.58|3431.88|3438.96|3431.26|31
1649087010000|2022-04-04 15:43:30|3439.01|3431.31|3439.24|3431.54|3439.26|3431.56|3438.99|3431.29|35
1649087020000|2022-04-04 15:43:40|3439.12|3431.42|3440.34|3432.64|3440.36|3432.66|3439.07|3431.37|33
1649087030000|2022-04-04 15:43:50|3440.48|3432.78|3438.77|3431.07|3440.54|3432.84|3438.75|3431.05|38
1649087040000|2022-04-04 15:44:00|3439.03|3431.33|3439.14|3431.44|3439.37|3431.67|3438.86|3431.16|36
1649087050000|2022-04-04 15:44:10|3439.06|3431.36|3439.14|3431.44|3439.39|3431.69|3439.02|3431.32|29
1649087060000|2022-04-04 15:44:20|3439.13|3431.43|3439.16|3431.46|3439.24|3431.54|3438.69|3430.99|30
1649087070000|2022-04-04 15:44:30|3439.28|3431.58|3439.64|3431.94|3439.86|3432.16|3439.22|3431.52|34
1649087080000|2022-04-04 15:44:40|3439.63|3431.93|3439.09|3431.39|3439.65|3431.95|3439.05|3431.35|34
1649087090000|2022-04-04 15:44:50|3439.14|3431.44|3439|3431.3|3439.2|3431.5|3438.87|3431.17|27
1649087100000|2022-04-04 15:45:00|3439.01|3431.31|3438.28|3430.58|3439.52|3431.82|3438.27|3430.57|37
1649087110000|2022-04-04 15:45:10|3438.37|3430.67|3436.91|3429.21|3438.62|3430.92|3436.83|3429.13|40
1649087120000|2022-04-04 15:45:20|3436.99|3429.29|3437.37|3429.67|3437.58|3429.88|3436.94|3429.24|38
1649087130000|2022-04-04 15:45:30|3437.42|3429.72|3439.1|3431.4|3439.16|3431.46|3437.2|3429.5|31
1649087140000|2022-04-04 15:45:40|3439.11|3431.41|3439.96|3432.26|3440.08|3432.38|3439.09|3431.39|33
1649087150000|2022-04-04 15:45:50|3439.99|3432.29|3440.24|3432.54|3440.26|3432.56|3439.85|3432.15|31
1649087160000|2022-04-04 15:46:00|3440.01|3432.31|3442.76|3435.06|3442.87|3435.17|3440.01|3432.31|31
1649087170000|2022-04-04 15:46:10|3442.86|3435.16|3444.62|3436.92|3445.03|3437.33|3442.76|3435.06|28
1649087180000|2022-04-04 15:46:20|3444.8|3437.1|3445.59|3437.89|3445.77|3438.07|3444.15|3436.45|34
1649087190000|2022-04-04 15:46:30|3445.31|3437.61|3443.04|3435.34|3445.32|3437.62|3443.04|3435.34|36
1649087200000|2022-04-04 15:46:40|3442.83|3435.13|3442.88|3435.18|3443.26|3435.56|3442.35|3434.65|37
1649087210000|2022-04-04 15:46:50|3442.82|3435.12|3444.06|3436.36|3444.53|3436.83|3442.82|3435.12|37
1649087220000|2022-04-04 15:47:00|3444|3436.3|3444.07|3436.37|3444.4|3436.7|3443.92|3436.22|32
1649087230000|2022-04-04 15:47:10|3444|3436.3|3442.96|3435.26|3444.03|3436.33|3442.48|3434.78|37
1649087240000|2022-04-04 15:47:20|3442.94|3435.24|3443.49|3435.79|3444.17|3436.47|3442.94|3435.24|35
1649087250000|2022-04-04 15:47:30|3443.63|3435.93|3444.63|3436.93|3444.63|3436.93|3443.45|3435.75|34
1649087260000|2022-04-04 15:47:40|3444.73|3437.03|3444.38|3436.68|3444.91|3437.21|3444.25|3436.55|33
1649087270000|2022-04-04 15:47:50|3444.41|3436.71|3443.62|3435.92|3444.66|3436.96|3443.53|3435.83|33
1649087280000|2022-04-04 15:48:00|3443.85|3436.15|3444.26|3436.56|3444.43|3436.73|3443.75|3436.05|36
1649087290000|2022-04-04 15:48:10|3444.32|3436.62|3442.47|3434.77|3444.44|3436.74|3442.47|3434.77|36
1649087300000|2022-04-04 15:48:20|3442.5|3434.8|3442.59|3434.89|3442.75|3435.05|3442.07|3434.37|24
1649087310000|2022-04-04 15:48:30|3442.65|3434.95|3441.32|3433.62|3443.09|3435.39|3441.32|3433.62|35
1649087320000|2022-04-04 15:48:40|3441.24|3433.54|3441.88|3434.18|3442.38|3434.68|3441|3433.3|32
1649087330000|2022-04-04 15:48:50|3441.75|3434.05|3441.94|3434.24|3441.96|3434.26|3441.16|3433.46|38
1649087340000|2022-04-04 15:49:00|3441.95|3434.25|3442.47|3434.77|3442.7|3435|3441.59|3433.89|34
1649087350000|2022-04-04 15:49:10|3442.49|3434.79|3444.43|3436.73|3444.5|3436.8|3442.41|3434.71|38
1649087360000|2022-04-04 15:49:20|3444.21|3436.51|3443.19|3435.49|3444.21|3436.51|3441.99|3434.29|37
1649087370000|2022-04-04 15:49:30|3443.1|3435.4|3442.05|3434.35|3443.1|3435.4|3442.05|3434.35|35
1649087380000|2022-04-04 15:49:40|3441.77|3434.07|3441.81|3434.11|3442.24|3434.54|3441.23|3433.53|37
1649087390000|2022-04-04 15:49:50|3441.83|3434.13|3441.91|3434.21|3442.09|3434.39|3441.59|3433.89|30
1649087400000|2022-04-04 15:50:00|3441.9|3434.2|3442.04|3434.34|3442.1|3434.4|3441.69|3433.99|33
1649087410000|2022-04-04 15:50:10|3442.02|3434.32|3441.9|3434.2|3442.69|3434.99|3441.81|3434.11|32
1649087420000|2022-04-04 15:50:20|3441.91|3434.21|3442.91|3435.21|3443.13|3435.43|3441.89|3434.19|33
1649087430000|2022-04-04 15:50:30|3442.98|3435.28|3442.65|3434.95|3443.17|3435.47|3442.65|3434.95|26
1649087440000|2022-04-04 15:50:40|3442.61|3434.91|3441.39|3433.69|3442.76|3435.06|3441.39|3433.69|38
1649087450000|2022-04-04 15:50:50|3441.07|3433.37|3441.23|3433.53|3441.56|3433.86|3440.5|3432.8|35
1649087460000|2022-04-04 15:51:00|3441.25|3433.55|3441.37|3433.67|3441.37|3433.67|3440.53|3432.83|38
1649087470000|2022-04-04 15:51:10|3441.56|3433.86|3441.58|3433.88|3441.74|3434.04|3441.25|3433.55|38
1649087480000|2022-04-04 15:51:20|3441.56|3433.86|3440.99|3433.29|3441.56|3433.86|3440.86|3433.16|36
1649087490000|2022-04-04 15:51:30|3440.9|3433.2|3440.99|3433.29|3441.49|3433.79|3440.85|3433.15|36
1649087500000|2022-04-04 15:51:40|3441.03|3433.33|3440.68|3432.98|3441.06|3433.36|3440.58|3432.88|33
1649087510000|2022-04-04 15:51:50|3440.76|3433.06|3441.05|3433.35|3441.29|3433.59|3440.57|3432.87|27
1649087520000|2022-04-04 15:52:00|3441.06|3433.36|3441.44|3433.74|3441.74|3434.04|3440.75|3433.05|37
1649087530000|2022-04-04 15:52:10|3441.42|3433.72|3440.9|3433.2|3441.45|3433.75|3440.71|3433.01|35
1649087540000|2022-04-04 15:52:20|3440.94|3433.24|3441.16|3433.46|3441.34|3433.64|3440.94|3433.24|33
1649087550000|2022-04-04 15:52:30|3441.15|3433.45|3441.48|3433.78|3441.48|3433.78|3441.05|3433.35|32
1649087560000|2022-04-04 15:52:40|3441.08|3433.38|3441.47|3433.77|3441.7|3434|3441.08|3433.38|34
1649087570000|2022-04-04 15:52:50|3441.55|3433.85|3442.21|3434.51|3442.31|3434.61|3441.15|3433.45|39
1649087580000|2022-04-04 15:53:00|3442.25|3434.55|3442.45|3434.75|3442.79|3435.09|3442.17|3434.47|34
1649087590000|2022-04-04 15:53:10|3442.42|3434.72|3442.61|3434.91|3442.63|3434.93|3442.16|3434.46|31
1649087600000|2022-04-04 15:53:20|3442.57|3434.87|3442.38|3434.68|3442.64|3434.94|3442.31|3434.61|25
1649087610000|2022-04-04 15:53:30|3442.37|3434.67|3440.43|3432.73|3442.48|3434.78|3440.08|3432.38|38
1649087620000|2022-04-04 15:53:40|3440.42|3432.72|3444.1|3436.4|3444.16|3436.46|3440.41|3432.71|36
1649087630000|2022-04-04 15:53:50|3444.09|3436.39|3443.32|3435.62|3444.09|3436.39|3442.99|3435.29|34
1649087640000|2022-04-04 15:54:00|3443.15|3435.45|3442.37|3434.67|3443.16|3435.46|3442.06|3434.36|33
1649087650000|2022-04-04 15:54:10|3442.38|3434.68|3442.56|3434.86|3442.6|3434.9|3442.11|3434.41|37
1649087660000|2022-04-04 15:54:20|3442.53|3434.83|3442.54|3434.84|3442.69|3434.99|3442.3|3434.6|35
1649087670000|2022-04-04 15:54:30|3442.5|3434.8|3442.38|3434.68|3442.56|3434.86|3442.36|3434.66|32
1649087680000|2022-04-04 15:54:40|3442.39|3434.69|3442.57|3434.87|3442.7|3435|3442.33|3434.63|32
1649087690000|2022-04-04 15:54:50|3442.56|3434.86|3442.37|3434.67|3442.76|3435.06|3441.95|3434.25|35
1649087700000|2022-04-04 15:55:00|3442.49|3434.79|3440.41|3432.71|3442.57|3434.87|3440.41|3432.71|35
1649087710000|2022-04-04 15:55:10|3440.4|3432.7|3439.95|3432.25|3440.4|3432.7|3439.71|3432.01|37
1649087720000|2022-04-04 15:55:20|3439.94|3432.24|3438.97|3431.27|3440.39|3432.69|3438.97|3431.27|37
1649087730000|2022-04-04 15:55:30|3439.24|3431.54|3439.35|3431.65|3439.57|3431.87|3438.82|3431.12|35
1649087740000|2022-04-04 15:55:40|3439.31|3431.61|3438.94|3431.24|3440.13|3432.43|3438.94|3431.24|33
1649087750000|2022-04-04 15:55:50|3438.96|3431.26|3438.79|3431.09|3439.04|3431.34|3438.72|3431.02|31
1649087760000|2022-04-04 15:56:00|3438.86|3431.16|3437.22|3429.52|3438.86|3431.16|3436.81|3429.11|39
1649087770000|2022-04-04 15:56:10|3437.25|3429.55|3437.1|3429.4|3437.4|3429.7|3436.95|3429.25|34
1649087780000|2022-04-04 15:56:20|3437.07|3429.37|3436.84|3429.14|3437.17|3429.47|3436.73|3429.03|33
1649087790000|2022-04-04 15:56:30|3436.69|3428.99|3436.3|3428.6|3436.93|3429.23|3436.25|3428.55|34
1649087800000|2022-04-04 15:56:40|3436.35|3428.65|3432.51|3424.81|3436.36|3428.66|3432.51|3424.81|34
1649087810000|2022-04-04 15:56:50|3432.6|3424.9|3433.57|3425.87|3433.62|3425.92|3431.83|3424.13|37
1649087820000|2022-04-04 15:57:00|3433.32|3425.62|3431.5|3423.8|3434.93|3427.23|3431.5|3423.8|39
1649087830000|2022-04-04 15:57:10|3431.56|3423.86|3431.71|3424.01|3432.89|3425.19|3431.56|3423.86|40
1649087840000|2022-04-04 15:57:20|3431.67|3423.97|3430.39|3422.69|3431.76|3424.06|3430.33|3422.63|37
1649087850000|2022-04-04 15:57:30|3430.34|3422.64|3431.59|3423.89|3431.59|3423.89|3430.34|3422.64|36
1649087860000|2022-04-04 15:57:40|3431.65|3423.95|3430.91|3423.21|3431.65|3423.95|3430.89|3423.19|26
1649087870000|2022-04-04 15:57:50|3430.86|3423.16|3430.85|3423.15|3431.25|3423.55|3430.4|3422.7|36
1649087880000|2022-04-04 15:58:00|3430.89|3423.19|3431.69|3423.99|3431.81|3424.11|3430.58|3422.88|37
1649087890000|2022-04-04 15:58:10|3431.68|3423.98|3430.49|3422.79|3432.44|3424.74|3430.49|3422.79|38
1649087900000|2022-04-04 15:58:20|3430.34|3422.64|3430.03|3422.33|3430.34|3422.64|3429.63|3421.93|35
1649087910000|2022-04-04 15:58:30|3429.91|3422.21|3429.74|3422.04|3430.05|3422.35|3429.64|3421.94|36
1649087920000|2022-04-04 15:58:40|3429.76|3422.06|3428.31|3420.61|3429.77|3422.07|3428.23|3420.53|38
1649087930000|2022-04-04 15:58:50|3428.48|3420.78|3429.51|3421.81|3429.91|3422.21|3428.48|3420.78|36
1649087940000|2022-04-04 15:59:00|3429.54|3421.84|3427.8|3420.1|3429.94|3422.24|3427.79|3420.09|37
1649087950000|2022-04-04 15:59:10|3427.79|3420.09|3427.58|3419.88|3428.08|3420.38|3427.58|3419.88|39
1649087960000|2022-04-04 15:59:20|3427.62|3419.92|3427.9|3420.2|3427.9|3420.2|3426.93|3419.23|36
1649087970000|2022-04-04 15:59:30|3427.79|3420.09|3426.68|3418.98|3427.81|3420.11|3426.5|3418.8|36
1649087980000|2022-04-04 15:59:40|3426.85|3419.15|3428.26|3420.56|3428.58|3420.88|3426.2|3418.5|40
1649087990000|2022-04-04 15:59:50|3428.2|3420.5|3428.67|3420.97|3428.73|3421.03|3428.2|3420.5|36
1649088000000|2022-04-04 16:00:00|3428.73|3421.03|3429.14|3421.44|3429.52|3421.82|3428.6|3420.9|30
1649088010000|2022-04-04 16:00:10|3429.04|3421.34|3426.57|3418.87|3429.14|3421.44|3426.31|3418.61|36
1649088020000|2022-04-04 16:00:20|3426.55|3418.85|3424.11|3416.41|3426.55|3418.85|3422.92|3415.22|40
1649088030000|2022-04-04 16:00:30|3424.16|3416.46|3423.43|3415.73|3424.74|3417.04|3423.34|3415.64|40
1649088040000|2022-04-04 16:00:40|3422.74|3415.04|3422.89|3415.19|3423.34|3415.64|3421.87|3414.17|38
1649088050000|2022-04-04 16:00:50|3422.5|3414.8|3422.88|3415.18|3423.24|3415.54|3421.37|3413.67|39
1649088060000|2022-04-04 16:01:00|3423.15|3415.45|3422.56|3414.86|3423.34|3415.64|3421.96|3414.26|33
1649088070000|2022-04-04 16:01:10|3422.43|3414.73|3422.62|3414.92|3423.51|3415.81|3421.43|3413.73|38
1649088080000|2022-04-04 16:01:20|3422.72|3415.02|3423.77|3416.07|3423.77|3416.07|3422.54|3414.84|32
1649088090000|2022-04-04 16:01:30|3423.81|3416.11|3424.73|3417.03|3425.75|3418.05|3423.81|3416.11|35
1649088100000|2022-04-04 16:01:40|3424.71|3417.01|3425.87|3418.17|3425.88|3418.18|3424.71|3417.01|39
1649088110000|2022-04-04 16:01:50|3426.06|3418.36|3429.39|3421.69|3429.58|3421.88|3426.06|3418.36|37
1649088120000|2022-04-04 16:02:00|3429.38|3421.68|3429.93|3422.23|3430.47|3422.77|3429.37|3421.67|36
1649088130000|2022-04-04 16:02:10|3429.96|3422.26|3431.25|3423.55|3432.93|3425.23|3429.96|3422.26|40
1649088140000|2022-04-04 16:02:20|3430.89|3423.19|3431.76|3424.06|3431.76|3424.06|3430.38|3422.68|38
1649088150000|2022-04-04 16:02:30|3431.71|3424.01|3431.87|3424.17|3432.08|3424.38|3431.18|3423.48|33
1649088160000|2022-04-04 16:02:40|3431.97|3424.27|3433.6|3425.9|3434.13|3426.43|3431.97|3424.27|35
1649088170000|2022-04-04 16:02:50|3433.79|3426.09|3433.6|3425.9|3433.79|3426.09|3433.27|3425.57|24
1649088180000|2022-04-04 16:03:00|3433.5|3425.8|3431.81|3424.11|3434.18|3426.48|3431.69|3423.99|35
1649088190000|2022-04-04 16:03:10|3432.15|3424.45|3429.75|3422.05|3432.51|3424.81|3429.72|3422.02|39
1649088200000|2022-04-04 16:03:20|3429.89|3422.19|3431.6|3423.9|3431.6|3423.9|3429.77|3422.07|35
1649088210000|2022-04-04 16:03:30|3431.62|3423.92|3432.34|3424.64|3433.67|3425.97|3431.58|3423.88|37
1649088220000|2022-04-04 16:03:40|3432.81|3425.11|3430.47|3422.77|3433.05|3425.35|3430.29|3422.59|37
1649088230000|2022-04-04 16:03:50|3430.08|3422.38|3431.26|3423.56|3431.26|3423.56|3429.95|3422.25|28
1649088240000|2022-04-04 16:04:00|3431.25|3423.55|3431.32|3423.62|3431.37|3423.67|3430.73|3423.03|35
1649088250000|2022-04-04 16:04:10|3431.08|3423.38|3431.1|3423.4|3431.27|3423.57|3430.25|3422.55|33
1649088260000|2022-04-04 16:04:20|3431.24|3423.54|3428.15|3420.45|3431.24|3423.54|3428.15|3420.45|32
1649088270000|2022-04-04 16:04:30|3428.01|3420.31|3427.67|3419.97|3428.01|3420.31|3426.88|3419.18|38
1649088280000|2022-04-04 16:04:40|3427.66|3419.96|3426.39|3418.69|3427.7|3420|3426.32|3418.62|37
1649088290000|2022-04-04 16:04:50|3426.33|3418.63|3428.81|3421.11|3428.88|3421.18|3426.33|3418.63|35
1649088300000|2022-04-04 16:05:00|3428.77|3421.07|3428.06|3420.36|3430.45|3422.75|3428.04|3420.34|39
1649088310000|2022-04-04 16:05:10|3427.88|3420.18|3425.71|3418.01|3427.98|3420.28|3425.65|3417.95|36
1649088320000|2022-04-04 16:05:20|3425.93|3418.23|3427.18|3419.48|3428.63|3420.93|3425.82|3418.12|40
1649088330000|2022-04-04 16:05:30|3427.01|3419.31|3428.23|3420.53|3428.29|3420.59|3427.01|3419.31|35
1649088340000|2022-04-04 16:05:40|3428.25|3420.55|3427.96|3420.26|3428.32|3420.62|3427.66|3419.96|36
1649088350000|2022-04-04 16:05:50|3428.1|3420.4|3429.17|3421.47|3429.27|3421.57|3428.04|3420.34|34
1649088360000|2022-04-04 16:06:00|3429.1|3421.4|3429.03|3421.33|3429.33|3421.63|3428.79|3421.09|27
1649088370000|2022-04-04 16:06:10|3428.59|3420.89|3428.85|3421.15|3429.46|3421.76|3428.39|3420.69|31
1649088380000|2022-04-04 16:06:20|3428.79|3421.09|3428.88|3421.18|3429.24|3421.54|3428.77|3421.07|21
1649088390000|2022-04-04 16:06:30|3429.2|3421.5|3430.07|3422.37|3430.07|3422.37|3429.2|3421.5|37
1649088400000|2022-04-04 16:06:40|3430.08|3422.38|3432.44|3424.74|3432.79|3425.09|3429.73|3422.03|38
1649088410000|2022-04-04 16:06:50|3432.5|3424.8|3432.38|3424.68|3432.88|3425.18|3432.38|3424.68|34
1649088420000|2022-04-04 16:07:00|3432.2|3424.5|3433.6|3425.9|3433.82|3426.12|3432.19|3424.49|35
1649088430000|2022-04-04 16:07:10|3433.63|3425.93|3433.28|3425.58|3433.7|3426|3433.28|3425.58|35
1649088440000|2022-04-04 16:07:20|3433.27|3425.57|3433.7|3426|3433.85|3426.15|3433.21|3425.51|32
1649088450000|2022-04-04 16:07:30|3433.76|3426.06|3433.64|3425.94|3433.77|3426.07|3433.54|3425.84|34
1649088460000|2022-04-04 16:07:40|3433.55|3425.85|3433.81|3426.11|3433.81|3426.11|3433.38|3425.68|37
1649088470000|2022-04-04 16:07:50|3433.8|3426.1|3433.6|3425.9|3433.81|3426.11|3433.48|3425.78|22
1649088480000|2022-04-04 16:08:00|3433.91|3426.21|3433.56|3425.86|3434.03|3426.33|3433.56|3425.86|33
1649088490000|2022-04-04 16:08:10|3433.62|3425.92|3433.57|3425.87|3433.9|3426.2|3433.3|3425.6|32
1649088500000|2022-04-04 16:08:20|3433.55|3425.85|3434.15|3426.45|3434.56|3426.86|3433.55|3425.85|38
1649088510000|2022-04-04 16:08:30|3434.12|3426.42|3435.05|3427.35|3435.19|3427.49|3434.04|3426.34|36
1649088520000|2022-04-04 16:08:40|3435.08|3427.38|3434.77|3427.07|3435.37|3427.67|3434.28|3426.58|35
1649088530000|2022-04-04 16:08:50|3434.72|3427.02|3434.38|3426.68|3435.01|3427.31|3434.2|3426.5|32
1649088540000|2022-04-04 16:09:00|3434.75|3427.05|3435.51|3427.81|3435.54|3427.84|3434.19|3426.49|26
1649088550000|2022-04-04 16:09:10|3435.53|3427.83|3436.8|3429.1|3436.8|3429.1|3435.53|3427.83|30
1649088560000|2022-04-04 16:09:20|3436.79|3429.09|3437.49|3429.79|3437.71|3430.01|3436.79|3429.09|23
1649088570000|2022-04-04 16:09:30|3437.51|3429.81|3438.48|3430.78|3438.48|3430.78|3437.1|3429.4|34
1649088580000|2022-04-04 16:09:40|3438.45|3430.75|3438.52|3430.82|3438.56|3430.86|3437.86|3430.16|31
1649088590000|2022-04-04 16:09:50|3438.59|3430.89|3438.41|3430.71|3438.65|3430.95|3438.17|3430.47|35
1649088600000|2022-04-04 16:10:00|3438.51|3430.81|3438.46|3430.76|3438.54|3430.84|3437.68|3429.98|24
1649088610000|2022-04-04 16:10:10|3438.45|3430.75|3438.04|3430.34|3438.55|3430.85|3438|3430.3|34
1649088620000|2022-04-04 16:10:20|3437.97|3430.27|3437.94|3430.24|3438.14|3430.44|3437.43|3429.73|33
1649088630000|2022-04-04 16:10:30|3438.03|3430.33|3438.03|3430.33|3438.03|3430.33|3437.16|3429.46|25
1649088640000|2022-04-04 16:10:40|3438.1|3430.4|3438.47|3430.77|3438.49|3430.79|3437.81|3430.11|21
1649088650000|2022-04-04 16:10:50|3438.57|3430.87|3440.55|3432.85|3440.64|3432.94|3438.57|3430.87|28
1649088660000|2022-04-04 16:11:00|3440.31|3432.61|3439.74|3432.04|3440.31|3432.61|3439.74|3432.04|39
1649088670000|2022-04-04 16:11:10|3439.75|3432.05|3439.89|3432.19|3440.31|3432.61|3439.75|3432.05|36
1649088680000|2022-04-04 16:11:20|3439.94|3432.24|3439.2|3431.5|3439.94|3432.24|3438.78|3431.08|36
1649088690000|2022-04-04 16:11:30|3439.13|3431.43|3440.48|3432.78|3440.77|3433.07|3438.79|3431.09|39
1649088700000|2022-04-04 16:11:40|3440.47|3432.77|3441.17|3433.47|3441.28|3433.58|3440.47|3432.77|35
1649088710000|2022-04-04 16:11:50|3441.16|3433.46|3441.89|3434.19|3441.95|3434.25|3441.02|3433.32|38
1649088720000|2022-04-04 16:12:00|3442.08|3434.38|3442.28|3434.58|3442.28|3434.58|3441.75|3434.05|33
1649088730000|2022-04-04 16:12:10|3441.92|3434.22|3442.87|3435.17|3443.47|3435.77|3441.89|3434.19|29
1649088740000|2022-04-04 16:12:20|3442.93|3435.23|3444.14|3436.44|3444.24|3436.54|3442.4|3434.7|35
1649088750000|2022-04-04 16:12:30|3444.16|3436.46|3444.2|3436.5|3445.23|3437.53|3444.16|3436.46|35
1649088760000|2022-04-04 16:12:40|3444.26|3436.56|3443.68|3435.98|3444.26|3436.56|3443.21|3435.51|31
1649088770000|2022-04-04 16:12:50|3443.7|3436|3445.46|3437.76|3445.53|3437.83|3443.67|3435.97|33
1649088780000|2022-04-04 16:13:00|3445.45|3437.75|3446.27|3438.57|3446.44|3438.74|3445.39|3437.69|38
1649088790000|2022-04-04 16:13:10|3446.33|3438.63|3446.22|3438.52|3447.22|3439.52|3445.95|3438.25|39
1649088800000|2022-04-04 16:13:20|3446.4|3438.7|3447.21|3439.51|3447.32|3439.62|3446.4|3438.7|37
1649088810000|2022-04-04 16:13:30|3447.32|3439.62|3446.67|3438.97|3447.78|3440.08|3446.66|3438.96|35
1649088820000|2022-04-04 16:13:40|3446.73|3439.03|3446.82|3439.12|3447.1|3439.4|3445.87|3438.17|36
1649088830000|2022-04-04 16:13:50|3446.76|3439.06|3446.79|3439.09|3447.09|3439.39|3446.46|3438.76|37
1649088840000|2022-04-04 16:14:00|3446.69|3438.99|3446.79|3439.09|3446.82|3439.12|3446.44|3438.74|33
1649088850000|2022-04-04 16:14:10|3446.97|3439.27|3447.88|3440.18|3448.04|3440.34|3446.97|3439.27|33
1649088860000|2022-04-04 16:14:20|3447.85|3440.15|3447.3|3439.6|3447.9|3440.2|3447.1|3439.4|37
1649088870000|2022-04-04 16:14:30|3447.32|3439.62|3447.29|3439.59|3447.72|3440.02|3447.29|3439.59|33
1649088880000|2022-04-04 16:14:40|3447.21|3439.51|3447.14|3439.44|3447.38|3439.68|3446.86|3439.16|32
1649088890000|2022-04-04 16:14:50|3447.22|3439.52|3447.34|3439.64|3447.62|3439.92|3447.17|3439.47|36
1649088900000|2022-04-04 16:15:00|3447.47|3439.77|3446.23|3438.53|3447.77|3440.07|3446.23|3438.53|36
1649088910000|2022-04-04 16:15:10|3445.98|3438.28|3446.25|3438.55|3446.7|3439|3445.84|3438.14|35
1649088920000|2022-04-04 16:15:20|3446.38|3438.68|3446.58|3438.88|3446.77|3439.07|3446.38|3438.68|38
1649088930000|2022-04-04 16:15:30|3446.57|3438.87|3448.57|3440.87|3449.22|3441.52|3446.57|3438.87|38
1649088940000|2022-04-04 16:15:40|3448.5|3440.8|3448.87|3441.17|3449.02|3441.32|3448.49|3440.79|39
1649088950000|2022-04-04 16:15:50|3448.86|3441.16|3448.03|3440.33|3448.86|3441.16|3447.91|3440.21|34
1649088960000|2022-04-04 16:16:00|3448.16|3440.46|3448.9|3441.2|3449.19|3441.49|3448.16|3440.46|38
1649088970000|2022-04-04 16:16:10|3448.99|3441.29|3450.02|3442.32|3450.02|3442.32|3448.9|3441.2|35
1649088980000|2022-04-04 16:16:20|3450.03|3442.33|3450.07|3442.37|3450.15|3442.45|3449.51|3441.81|35
1649088990000|2022-04-04 16:16:30|3450.05|3442.35|3450.26|3442.56|3450.47|3442.77|3449.89|3442.19|32
1649089000000|2022-04-04 16:16:40|3449.99|3442.29|3450.73|3443.03|3451.02|3443.32|3449.99|3442.29|38
1649089010000|2022-04-04 16:16:50|3450.61|3442.91|3448.78|3441.08|3451.04|3443.34|3448.78|3441.08|40
1649089020000|2022-04-04 16:17:00|3448.63|3440.93|3447|3439.3|3448.68|3440.98|3446.8|3439.1|37
1649089030000|2022-04-04 16:17:10|3447.04|3439.34|3447.46|3439.76|3447.73|3440.03|3446.86|3439.16|37
1649089040000|2022-04-04 16:17:20|3447.23|3439.53|3447.29|3439.59|3447.5|3439.8|3446.76|3439.06|31
1649089050000|2022-04-04 16:17:30|3447.34|3439.64|3448.03|3440.33|3448.62|3440.92|3447.34|3439.64|37
1649089060000|2022-04-04 16:17:40|3448.05|3440.35|3449.48|3441.78|3449.63|3441.93|3447.77|3440.07|30
1649089070000|2022-04-04 16:17:50|3449.55|3441.85|3449.39|3441.69|3449.96|3442.26|3449.37|3441.67|39
1649089080000|2022-04-04 16:18:00|3449.38|3441.68|3449.87|3442.17|3450.04|3442.34|3448.78|3441.08|36
1649089090000|2022-04-04 16:18:10|3450.12|3442.42|3450.38|3442.68|3450.9|3443.2|3449.66|3441.96|35
1649089100000|2022-04-04 16:18:20|3450.67|3442.97|3450.64|3442.94|3450.71|3443.01|3450.38|3442.68|30
1649089110000|2022-04-04 16:18:30|3450.68|3442.98|3450.7|3443|3451.08|3443.38|3450.49|3442.79|36
1649089120000|2022-04-04 16:18:40|3450.56|3442.86|3451.05|3443.35|3451.06|3443.36|3450.29|3442.59|30
1649089130000|2022-04-04 16:18:50|3451.06|3443.36|3451.63|3443.93|3452.52|3444.82|3450.82|3443.12|37
1649089140000|2022-04-04 16:19:00|3451.62|3443.92|3450.86|3443.16|3452.31|3444.61|3450.86|3443.16|35
1649089150000|2022-04-04 16:19:10|3450.46|3442.76|3451.17|3443.47|3451.36|3443.66|3449.52|3441.82|37
1649089160000|2022-04-04 16:19:20|3451.23|3443.53|3455.25|3447.55|3456.41|3448.71|3451.23|3443.53|38
1649089170000|2022-04-04 16:19:30|3454.94|3447.24|3453.62|3445.92|3455.05|3447.35|3453.13|3445.43|39
1649089180000|2022-04-04 16:19:40|3453.43|3445.73|3452.75|3445.05|3453.57|3445.87|3452.74|3445.04|38
1649089190000|2022-04-04 16:19:50|3452.76|3445.06|3452.65|3444.95|3452.77|3445.07|3451.98|3444.28|34
1649089200000|2022-04-04 16:20:00|3452.6|3444.9|3454.54|3446.84|3454.54|3446.84|3452.6|3444.9|36
1649089210000|2022-04-04 16:20:10|3454.57|3446.87|3453.27|3445.57|3454.6|3446.9|3452.64|3444.94|37
1649089220000|2022-04-04 16:20:20|3453.25|3445.55|3452.41|3444.71|3453.29|3445.59|3452.06|3444.36|32
1649089230000|2022-04-04 16:20:30|3452.44|3444.74|3451.1|3443.4|3452.44|3444.74|3450.97|3443.27|37
1649089240000|2022-04-04 16:20:40|3451.09|3443.39|3449.94|3442.24|3451.28|3443.58|3449.23|3441.53|34
1649089250000|2022-04-04 16:20:50|3449.85|3442.15|3450.18|3442.48|3450.28|3442.58|3449.63|3441.93|32
1649089260000|2022-04-04 16:21:00|3450.15|3442.45|3450.36|3442.66|3451.07|3443.37|3449.96|3442.26|30
1649089270000|2022-04-04 16:21:10|3450.37|3442.67|3450.8|3443.1|3450.97|3443.27|3450.32|3442.62|33
1649089280000|2022-04-04 16:21:20|3450.72|3443.02|3450.5|3442.8|3450.89|3443.19|3450.36|3442.66|36
1649089290000|2022-04-04 16:21:30|3450.57|3442.87|3450.15|3442.45|3450.7|3443|3450.04|3442.34|30
1649089300000|2022-04-04 16:21:40|3450.04|3442.34|3451.56|3443.86|3451.56|3443.86|3449.18|3441.48|36
1649089310000|2022-04-04 16:21:50|3451.54|3443.84|3451.65|3443.95|3452.12|3444.42|3451.24|3443.54|36
1649089320000|2022-04-04 16:22:00|3451.7|3444|3448.93|3441.23|3451.79|3444.09|3448.4|3440.7|35
1649089330000|2022-04-04 16:22:10|3449.05|3441.35|3449.22|3441.52|3449.41|3441.71|3448.9|3441.2|38
1649089340000|2022-04-04 16:22:20|3449.25|3441.55|3448.97|3441.27|3449.65|3441.95|3448.59|3440.89|29
1649089350000|2022-04-04 16:22:30|3448.99|3441.29|3450.25|3442.55|3450.33|3442.63|3448.99|3441.29|31
1649089360000|2022-04-04 16:22:40|3450.43|3442.73|3450.91|3443.21|3451|3443.3|3450.31|3442.61|37
1649089370000|2022-04-04 16:22:50|3450.84|3443.14|3450.9|3443.2|3451.04|3443.34|3450.67|3442.97|34
1649089380000|2022-04-04 16:23:00|3450.96|3443.26|3449.02|3441.32|3450.96|3443.26|3448.95|3441.25|33
1649089390000|2022-04-04 16:23:10|3449.1|3441.4|3448.97|3441.27|3449.1|3441.4|3448.71|3441.01|28
1649089400000|2022-04-04 16:23:20|3449.03|3441.33|3449.21|3441.51|3449.27|3441.57|3448.6|3440.9|33
1649089410000|2022-04-04 16:23:30|3449.24|3441.54|3449.01|3441.31|3449.34|3441.64|3448.99|3441.29|26
1649089420000|2022-04-04 16:23:40|3449.04|3441.34|3448.14|3440.44|3449.04|3441.34|3448.03|3440.33|35
1649089430000|2022-04-04 16:23:50|3448.15|3440.45|3448.93|3441.23|3449.11|3441.41|3448.05|3440.35|32
1649089440000|2022-04-04 16:24:00|3448.96|3441.26|3448.57|3440.87|3448.98|3441.28|3448.5|3440.8|30
1649089450000|2022-04-04 16:24:10|3448.67|3440.97|3449.6|3441.9|3449.75|3442.05|3448.33|3440.63|36
1649089460000|2022-04-04 16:24:20|3449.56|3441.86|3450.26|3442.56|3450.38|3442.68|3449.56|3441.86|30
1649089470000|2022-04-04 16:24:30|3450.21|3442.51|3451.09|3443.39|3451.66|3443.96|3450.08|3442.38|34
1649089480000|2022-04-04 16:24:40|3451.1|3443.4|3450.65|3442.95|3451.19|3443.49|3450.53|3442.83|35
1649089490000|2022-04-04 16:24:50|3450.51|3442.81|3450.63|3442.93|3451.16|3443.46|3450.51|3442.81|34
1649089500000|2022-04-04 16:25:00|3450.65|3442.95|3449.81|3442.11|3451.01|3443.31|3449.78|3442.08|33
1649089510000|2022-04-04 16:25:10|3449.8|3442.1|3449.83|3442.13|3450.22|3442.52|3449.79|3442.09|31
1649089520000|2022-04-04 16:25:20|3449.73|3442.03|3448.69|3440.99|3449.73|3442.03|3448.61|3440.91|31
1649089530000|2022-04-04 16:25:30|3448.6|3440.9|3448.59|3440.89|3448.68|3440.98|3448.28|3440.58|35
1649089540000|2022-04-04 16:25:40|3448.69|3440.99|3448.4|3440.7|3448.71|3441.01|3448.28|3440.58|35
1649089550000|2022-04-04 16:25:50|3448.41|3440.71|3450.81|3443.11|3450.81|3443.11|3448.31|3440.61|35
1649089560000|2022-04-04 16:26:00|3450.88|3443.18|3451.59|3443.89|3451.83|3444.13|3450.88|3443.18|33
1649089570000|2022-04-04 16:26:10|3451.34|3443.64|3451.28|3443.58|3451.48|3443.78|3451.14|3443.44|30
1649089580000|2022-04-04 16:26:20|3451.3|3443.6|3452.29|3444.59|3453.31|3445.61|3451.3|3443.6|35
1649089590000|2022-04-04 16:26:30|3452.27|3444.57|3449.71|3442.01|3452.27|3444.57|3449.7|3442|39
1649089600000|2022-04-04 16:26:40|3451.2|3443.5|3448.18|3440.48|3451.2|3443.5|3448.12|3440.42|38
1649089610000|2022-04-04 16:26:50|3447.49|3439.79|3450.19|3442.49|3450.19|3442.49|3447.42|3439.72|39
1649089620000|2022-04-04 16:27:00|3450.17|3442.47|3449.86|3442.16|3450.45|3442.75|3449.79|3442.09|34
1649089630000|2022-04-04 16:27:10|3449.71|3442.01|3450.15|3442.45|3450.16|3442.46|3449.7|3442|34
1649089640000|2022-04-04 16:27:20|3450.23|3442.53|3449.98|3442.28|3450.4|3442.7|3449.83|3442.13|32
1649089650000|2022-04-04 16:27:30|3450.1|3442.4|3451.15|3443.45|3451.38|3443.68|3450.07|3442.37|33
1649089660000|2022-04-04 16:27:40|3451.3|3443.6|3450.35|3442.65|3451.3|3443.6|3450.08|3442.38|35
1649089670000|2022-04-04 16:27:50|3450.36|3442.66|3450.65|3442.95|3450.83|3443.13|3450.36|3442.66|35
1649089680000|2022-04-04 16:28:00|3450.64|3442.94|3451.17|3443.47|3451.23|3443.53|3450.25|3442.55|36
1649089690000|2022-04-04 16:28:10|3451.18|3443.48|3451.88|3444.18|3452.24|3444.54|3450.65|3442.95|36
1649089700000|2022-04-04 16:28:20|3451.82|3444.12|3451.56|3443.86|3452.14|3444.44|3451.06|3443.36|36
1649089710000|2022-04-04 16:28:30|3451.24|3443.54|3450.91|3443.21|3451.73|3444.03|3450.91|3443.21|37
1649089720000|2022-04-04 16:28:40|3450.95|3443.25|3451.39|3443.69|3451.64|3443.94|3450.76|3443.06|37
1649089730000|2022-04-04 16:28:50|3451.44|3443.74|3450.24|3442.54|3451.47|3443.77|3450.23|3442.53|37
1649089740000|2022-04-04 16:29:00|3450.3|3442.6|3450.6|3442.9|3450.81|3443.11|3450.08|3442.38|35
1649089750000|2022-04-04 16:29:10|3450.62|3442.92|3451.29|3443.59|3452.14|3444.44|3450.52|3442.82|39
1649089760000|2022-04-04 16:29:20|3451.28|3443.58|3451.28|3443.58|3451.28|3443.58|3450.69|3442.99|32
1649089770000|2022-04-04 16:29:30|3451.7|3444|3450.96|3443.26|3451.7|3444|3450.82|3443.12|28
1649089780000|2022-04-04 16:29:40|3451.05|3443.35|3451.29|3443.59|3451.37|3443.67|3451.05|3443.35|32
1649089790000|2022-04-04 16:29:50|3451.31|3443.61|3451.59|3443.89|3451.81|3444.11|3451.16|3443.46|32
1649089800000|2022-04-04 16:30:00|3451.78|3444.08|3451.32|3443.62|3451.96|3444.26|3451.11|3443.41|33
1649089810000|2022-04-04 16:30:10|3451.09|3443.39|3451.37|3443.67|3451.41|3443.71|3451.07|3443.37|32
1649089820000|2022-04-04 16:30:20|3451.39|3443.69|3452.77|3445.07|3452.85|3445.15|3451.39|3443.69|32
1649089830000|2022-04-04 16:30:30|3452.79|3445.09|3454.27|3446.57|3454.31|3446.61|3452.79|3445.09|37
1649089840000|2022-04-04 16:30:40|3454.52|3446.82|3454.16|3446.46|3454.52|3446.82|3453.51|3445.81|33
1649089850000|2022-04-04 16:30:50|3454.18|3446.48|3453.46|3445.76|3454.34|3446.64|3452.61|3444.91|38
1649089860000|2022-04-04 16:31:00|3453.49|3445.79|3453.73|3446.03|3453.81|3446.11|3453.44|3445.74|29
1649089870000|2022-04-04 16:31:10|3453.74|3446.04|3453.69|3445.99|3453.82|3446.12|3453.58|3445.88|23
1649089880000|2022-04-04 16:31:20|3453.7|3446|3453.81|3446.11|3453.85|3446.15|3453.49|3445.79|22
1649089890000|2022-04-04 16:31:30|3453.56|3445.86|3453.82|3446.12|3453.98|3446.28|3453.52|3445.82|33
1649089900000|2022-04-04 16:31:40|3453.56|3445.86|3453.85|3446.15|3453.88|3446.18|3453.36|3445.66|36
1649089910000|2022-04-04 16:31:50|3453.84|3446.14|3453.83|3446.13|3453.89|3446.19|3453.65|3445.95|32
1649089920000|2022-04-04 16:32:00|3453.85|3446.15|3454.09|3446.39|3454.09|3446.39|3453.8|3446.1|20
1649089930000|2022-04-04 16:32:10|3454.01|3446.31|3453.87|3446.17|3454.01|3446.31|3453.8|3446.1|30
1649089940000|2022-04-04 16:32:20|3453.9|3446.2|3454.31|3446.61|3454.37|3446.67|3453.9|3446.2|24
1649089950000|2022-04-04 16:32:30|3454.3|3446.6|3454.67|3446.97|3454.67|3446.97|3454.26|3446.56|24
1649089960000|2022-04-04 16:32:40|3454.66|3446.96|3454.54|3446.84|3454.79|3447.09|3454.19|3446.49|29
1649089970000|2022-04-04 16:32:50|3454.45|3446.75|3454.6|3446.9|3454.88|3447.18|3454.38|3446.68|33
1649089980000|2022-04-04 16:33:00|3454.65|3446.95|3454.56|3446.86|3454.81|3447.11|3454.47|3446.77|34
1649089990000|2022-04-04 16:33:10|3454.53|3446.83|3455.68|3447.98|3455.68|3447.98|3454.48|3446.78|31
1649090000000|2022-04-04 16:33:20|3455.73|3448.03|3456.52|3448.82|3456.52|3448.82|3455.73|3448.03|37
1649090010000|2022-04-04 16:33:30|3456.27|3448.57|3458.13|3450.43|3458.64|3450.94|3456.04|3448.34|36
1649090020000|2022-04-04 16:33:40|3458.15|3450.45|3456.14|3448.44|3458.15|3450.45|3456.11|3448.41|38
1649090030000|2022-04-04 16:33:50|3456.04|3448.34|3456.21|3448.51|3456.32|3448.62|3455.31|3447.61|38
1649090040000|2022-04-04 16:34:00|3456.26|3448.56|3456.94|3449.24|3457.12|3449.42|3456.25|3448.55|29
1649090050000|2022-04-04 16:34:10|3456.9|3449.2|3457.59|3449.89|3457.77|3450.07|3456.76|3449.06|35
1649090060000|2022-04-04 16:34:20|3457.55|3449.85|3457.09|3449.39|3457.69|3449.99|3456.97|3449.27|34
1649090070000|2022-04-04 16:34:30|3457.07|3449.37|3457.71|3450.01|3457.78|3450.08|3456.94|3449.24|28
1649090080000|2022-04-04 16:34:40|3457.77|3450.07|3456.3|3448.6|3457.77|3450.07|3456.3|3448.6|34
1649090090000|2022-04-04 16:34:50|3456.38|3448.68|3455.54|3447.84|3456.38|3448.68|3455.54|3447.84|33
1649090100000|2022-04-04 16:35:00|3455.52|3447.82|3454.75|3447.05|3455.84|3448.14|3454.63|3446.93|37
1649090110000|2022-04-04 16:35:10|3454.72|3447.02|3454.15|3446.45|3454.72|3447.02|3453.82|3446.12|30
1649090120000|2022-04-04 16:35:20|3454.19|3446.49|3454.64|3446.94|3455.12|3447.42|3454.19|3446.49|34
1649090130000|2022-04-04 16:35:30|3454.54|3446.84|3454|3446.3|3454.65|3446.95|3453.81|3446.11|31
1649090140000|2022-04-04 16:35:40|3454.03|3446.33|3454.32|3446.62|3454.54|3446.84|3454.03|3446.33|36
1649090150000|2022-04-04 16:35:50|3454.31|3446.61|3452.57|3444.87|3454.31|3446.61|3452.42|3444.72|37
1649090160000|2022-04-04 16:36:00|3452.4|3444.7|3451.58|3443.88|3452.4|3444.7|3451.43|3443.73|30
1649090170000|2022-04-04 16:36:10|3451.44|3443.74|3450.89|3443.19|3451.44|3443.74|3450.36|3442.66|29
1649090180000|2022-04-04 16:36:20|3450.91|3443.21|3450.29|3442.59|3450.91|3443.21|3450.23|3442.53|33
1649090190000|2022-04-04 16:36:30|3450.33|3442.63|3448.87|3441.17|3450.67|3442.97|3448.87|3441.17|35
1649090200000|2022-04-04 16:36:40|3448.89|3441.19|3448.96|3441.26|3449.36|3441.66|3448.19|3440.49|36
1649090210000|2022-04-04 16:36:50|3449.02|3441.32|3450.89|3443.19|3450.99|3443.29|3448.7|3441|38
1649090220000|2022-04-04 16:37:00|3450.96|3443.26|3450.5|3442.8|3451.07|3443.37|3450.2|3442.5|39
1649090230000|2022-04-04 16:37:10|3450.48|3442.78|3450.6|3442.9|3450.77|3443.07|3450.25|3442.55|32
1649090240000|2022-04-04 16:37:20|3450.61|3442.91|3452|3444.3|3452.52|3444.82|3450.61|3442.91|33
1649090250000|2022-04-04 16:37:30|3451.97|3444.27|3452.36|3444.66|3452.45|3444.75|3451.45|3443.75|33
1649090260000|2022-04-04 16:37:40|3452.27|3444.57|3453.39|3445.69|3454|3446.3|3452.27|3444.57|33
1649090270000|2022-04-04 16:37:50|3453.38|3445.68|3454.75|3447.05|3454.75|3447.05|3453.04|3445.34|37
1649090280000|2022-04-04 16:38:00|3454.9|3447.2|3454.66|3446.96|3455|3447.3|3454.46|3446.76|35
1649090290000|2022-04-04 16:38:10|3454.56|3446.86|3454.82|3447.12|3454.91|3447.21|3454.56|3446.86|28
1649090300000|2022-04-04 16:38:20|3455.16|3447.46|3456.51|3448.81|3456.51|3448.81|3454.55|3446.85|30
1649090310000|2022-04-04 16:38:30|3456.45|3448.75|3455.57|3447.87|3456.45|3448.75|3455.57|3447.87|29
1649090320000|2022-04-04 16:38:40|3455.54|3447.84|3454.87|3447.17|3455.54|3447.84|3454.51|3446.81|32
1649090330000|2022-04-04 16:38:50|3454.86|3447.16|3455.06|3447.36|3455.14|3447.44|3454.86|3447.16|33
1649090340000|2022-04-04 16:39:00|3455.16|3447.46|3450.84|3443.14|3455.77|3448.07|3450.84|3443.14|36
1649090350000|2022-04-04 16:39:10|3450.8|3443.1|3449.46|3441.76|3450.8|3443.1|3449.42|3441.72|38
1649090360000|2022-04-04 16:39:20|3449.45|3441.75|3448.4|3440.7|3449.75|3442.05|3448.4|3440.7|31
1649090370000|2022-04-04 16:39:30|3448.32|3440.62|3449.67|3441.97|3449.67|3441.97|3448.26|3440.56|36
1649090380000|2022-04-04 16:39:40|3449.68|3441.98|3452.37|3444.67|3452.37|3444.67|3449.62|3441.92|34
1649090390000|2022-04-04 16:39:50|3452.22|3444.52|3451.92|3444.22|3453.63|3445.93|3451.64|3443.94|37
1649090400000|2022-04-04 16:40:00|3451.94|3444.24|3452.18|3444.48|3452.43|3444.73|3451.82|3444.12|33
1649090410000|2022-04-04 16:40:10|3452.19|3444.49|3453.23|3445.53|3453.32|3445.62|3451.89|3444.19|34
1649090420000|2022-04-04 16:40:20|3453.15|3445.45|3454.31|3446.61|3454.56|3446.86|3453.15|3445.45|37
1649090430000|2022-04-04 16:40:30|3454.28|3446.58|3452.47|3444.77|3454.43|3446.73|3452.47|3444.77|36
1649090440000|2022-04-04 16:40:40|3452.41|3444.71|3452.04|3444.34|3452.43|3444.73|3451.75|3444.05|34
1649090450000|2022-04-04 16:40:50|3451.98|3444.28|3451.95|3444.25|3452.31|3444.61|3451.8|3444.1|32
1649090460000|2022-04-04 16:41:00|3451.94|3444.24|3450.86|3443.16|3452.11|3444.41|3450.86|3443.16|32
1649090470000|2022-04-04 16:41:10|3450.76|3443.06|3450.13|3442.43|3450.76|3443.06|3450.13|3442.43|34
1649090480000|2022-04-04 16:41:20|3450.18|3442.48|3450.28|3442.58|3451.59|3443.89|3450.18|3442.48|33
1649090490000|2022-04-04 16:41:30|3450.22|3442.52|3451.44|3443.74|3451.55|3443.85|3450.13|3442.43|34
1649090500000|2022-04-04 16:41:40|3451.52|3443.82|3451.55|3443.85|3451.66|3443.96|3451.31|3443.61|26
1649090510000|2022-04-04 16:41:50|3451.57|3443.87|3449.62|3441.92|3451.75|3444.05|3449.62|3441.92|35
1649090520000|2022-04-04 16:42:00|3449.65|3441.95|3449.92|3442.22|3450.6|3442.9|3449.55|3441.85|33
1649090530000|2022-04-04 16:42:10|3449.95|3442.25|3446.66|3438.96|3449.95|3442.25|3446.35|3438.65|36
1649090540000|2022-04-04 16:42:20|3446.64|3438.94|3446.02|3438.32|3447.15|3439.45|3445.93|3438.23|38
1649090550000|2022-04-04 16:42:30|3446.76|3439.06|3447.02|3439.32|3447.02|3439.32|3444.76|3437.06|35
1649090560000|2022-04-04 16:42:40|3446.99|3439.29|3447.8|3440.1|3447.8|3440.1|3445.61|3437.91|38
1649090570000|2022-04-04 16:42:50|3447.77|3440.07|3447|3439.3|3448.6|3440.9|3446.9|3439.2|37
1649090580000|2022-04-04 16:43:00|3447.03|3439.33|3446.94|3439.24|3447.14|3439.44|3446.89|3439.19|25
1649090590000|2022-04-04 16:43:10|3446.95|3439.25|3445.19|3437.49|3446.97|3439.27|3445.07|3437.37|29
1649090600000|2022-04-04 16:43:20|3445.12|3437.42|3444.76|3437.06|3445.2|3437.5|3444.76|3437.06|25
1649090610000|2022-04-04 16:43:30|3444.82|3437.12|3445.52|3437.82|3445.52|3437.82|3443.62|3435.92|38
1649090620000|2022-04-04 16:43:40|3445.38|3437.68|3444.73|3437.03|3445.64|3437.94|3444.21|3436.51|37
1649090630000|2022-04-04 16:43:50|3444.51|3436.81|3445.08|3437.38|3445.09|3437.39|3444.15|3436.45|32
1649090640000|2022-04-04 16:44:00|3445.14|3437.44|3443.74|3436.04|3445.15|3437.45|3443.71|3436.01|36
1649090650000|2022-04-04 16:44:10|3443.73|3436.03|3444.75|3437.05|3445.43|3437.73|3443.69|3435.99|34
1649090660000|2022-04-04 16:44:20|3444.66|3436.96|3444.68|3436.98|3444.68|3436.98|3443.96|3436.26|37
1649090670000|2022-04-04 16:44:30|3444.69|3436.99|3445.95|3438.25|3446.19|3438.49|3444.69|3436.99|36
1649090680000|2022-04-04 16:44:40|3445.88|3438.18|3445.87|3438.17|3446.02|3438.32|3445.53|3437.83|39
1649090690000|2022-04-04 16:44:50|3445.78|3438.08|3445.66|3437.96|3446.32|3438.62|3445.63|3437.93|36
1649090700000|2022-04-04 16:45:00|3445.56|3437.86|3445.03|3437.33|3445.59|3437.89|3444.64|3436.94|33
1649090710000|2022-04-04 16:45:10|3445.05|3437.35|3447.32|3439.62|3447.32|3439.62|3444.99|3437.29|34
1649090720000|2022-04-04 16:45:20|3447.46|3439.76|3449.72|3442.02|3449.82|3442.12|3447.46|3439.76|36
1649090730000|2022-04-04 16:45:30|3449.81|3442.11|3449.54|3441.84|3449.97|3442.27|3449.06|3441.36|36
1649090740000|2022-04-04 16:45:40|3449.6|3441.9|3450.18|3442.48|3450.93|3443.23|3449.4|3441.7|34
1649090750000|2022-04-04 16:45:50|3450.31|3442.61|3450.74|3443.04|3450.75|3443.05|3448.98|3441.28|37
1649090760000|2022-04-04 16:46:00|3450.94|3443.24|3451.28|3443.58|3451.59|3443.89|3450.86|3443.16|40
1649090770000|2022-04-04 16:46:10|3451.18|3443.48|3451.01|3443.31|3451.23|3443.53|3450.85|3443.15|33
1649090780000|2022-04-04 16:46:20|3451.02|3443.32|3449.93|3442.23|3451.32|3443.62|3449.93|3442.23|34
1649090790000|2022-04-04 16:46:30|3449.96|3442.26|3451.52|3443.82|3451.52|3443.82|3449.8|3442.1|36
1649090800000|2022-04-04 16:46:40|3451.63|3443.93|3452.34|3444.64|3452.34|3444.64|3451.18|3443.48|31
1649090810000|2022-04-04 16:46:50|3452.32|3444.62|3452.56|3444.86|3453.13|3445.43|3452.22|3444.52|30
1649090820000|2022-04-04 16:47:00|3452.82|3445.12|3453.35|3445.65|3453.42|3445.72|3452.57|3444.87|24
1649090830000|2022-04-04 16:47:10|3453.4|3445.7|3455.79|3448.09|3456.12|3448.42|3453.4|3445.7|32
1649090840000|2022-04-04 16:47:20|3455.74|3448.04|3456.14|3448.44|3456.38|3448.68|3455.45|3447.75|24
1649090850000|2022-04-04 16:47:30|3455.93|3448.23|3457.04|3449.34|3457.12|3449.42|3455.93|3448.23|25
1649090860000|2022-04-04 16:47:40|3456.69|3448.99|3457.85|3450.15|3458.16|3450.46|3456.61|3448.91|36
1649090870000|2022-04-04 16:47:50|3457.84|3450.14|3458.01|3450.31|3458.45|3450.75|3457.28|3449.58|36
1649090880000|2022-04-04 16:48:00|3458.1|3450.4|3457.47|3449.77|3458.17|3450.47|3457.35|3449.65|36
1649090890000|2022-04-04 16:48:10|3457.78|3450.08|3457.49|3449.79|3458.18|3450.48|3457.4|3449.7|37
1649090900000|2022-04-04 16:48:20|3457.93|3450.23|3456.82|3449.12|3457.98|3450.28|3456.82|3449.12|37
1649090910000|2022-04-04 16:48:30|3456.8|3449.1|3458.05|3450.35|3458.12|3450.42|3456.74|3449.04|36
1649090920000|2022-04-04 16:48:40|3458|3450.3|3458.04|3450.34|3458.23|3450.53|3457.62|3449.92|37
1649090930000|2022-04-04 16:48:50|3457.74|3450.04|3458.23|3450.53|3458.38|3450.68|3457.65|3449.95|37
1649090940000|2022-04-04 16:49:00|3458.22|3450.52|3457.76|3450.06|3458.37|3450.67|3457.76|3450.06|33
1649090950000|2022-04-04 16:49:10|3457.73|3450.03|3456.81|3449.11|3458.23|3450.53|3456.58|3448.88|37
1649090960000|2022-04-04 16:49:20|3456.82|3449.12|3457.65|3449.95|3457.65|3449.95|3456.26|3448.56|33
1649090970000|2022-04-04 16:49:30|3457.63|3449.93|3457.4|3449.7|3457.63|3449.93|3457.04|3449.34|37
1649090980000|2022-04-04 16:49:40|3457.41|3449.71|3457.63|3449.93|3457.7|3450|3457.23|3449.53|35
1649090990000|2022-04-04 16:49:50|3457.61|3449.91|3458.03|3450.33|3458.4|3450.7|3457.61|3449.91|28
1649091000000|2022-04-04 16:50:00|3458|3450.3|3456.93|3449.23|3458|3450.3|3456.82|3449.12|33
1649091010000|2022-04-04 16:50:10|3456.87|3449.17|3456.61|3448.91|3456.9|3449.2|3456.59|3448.89|30
1649091020000|2022-04-04 16:50:20|3456.6|3448.9|3455.51|3447.81|3456.6|3448.9|3455.29|3447.59|33
1649091030000|2022-04-04 16:50:30|3455.5|3447.8|3454.81|3447.11|3455.67|3447.97|3454.77|3447.07|33
1649091040000|2022-04-04 16:50:40|3454.82|3447.12|3456.98|3449.28|3456.98|3449.28|3454.78|3447.08|32
1649091050000|2022-04-04 16:50:50|3456.97|3449.27|3458.06|3450.36|3458.09|3450.39|3456.86|3449.16|38
1649091060000|2022-04-04 16:51:00|3458.02|3450.32|3456.76|3449.06|3458.02|3450.32|3456.28|3448.58|38
1649091070000|2022-04-04 16:51:10|3456.81|3449.11|3456|3448.3|3457.18|3449.48|3455.97|3448.27|37
1649091080000|2022-04-04 16:51:20|3456.02|3448.32|3456.1|3448.4|3456.18|3448.48|3455.51|3447.81|36
1649091090000|2022-04-04 16:51:30|3455.98|3448.28|3455.67|3447.97|3456|3448.3|3455.32|3447.62|35
1649091100000|2022-04-04 16:51:40|3455.72|3448.02|3456.56|3448.86|3456.66|3448.96|3455.49|3447.79|32
1649091110000|2022-04-04 16:51:50|3456.55|3448.85|3456.79|3449.09|3456.97|3449.27|3456.47|3448.77|32
1649091120000|2022-04-04 16:52:00|3457.27|3449.57|3458.85|3451.15|3458.85|3451.15|3457.27|3449.57|33
1649091130000|2022-04-04 16:52:10|3458.87|3451.17|3459.07|3451.37|3459.1|3451.4|3458.86|3451.16|22
1649091140000|2022-04-04 16:52:20|3459.08|3451.38|3458.91|3451.21|3459.29|3451.59|3458.89|3451.19|21
1649091150000|2022-04-04 16:52:30|3458.84|3451.14|3456.23|3448.53|3458.84|3451.14|3456.08|3448.38|39
1649091160000|2022-04-04 16:52:40|3456.25|3448.55|3456.72|3449.02|3456.81|3449.11|3456.1|3448.4|36
1649091170000|2022-04-04 16:52:50|3456.63|3448.93|3456.23|3448.53|3457.12|3449.42|3456.17|3448.47|38
1649091180000|2022-04-04 16:53:00|3456.17|3448.47|3456.5|3448.8|3457.19|3449.49|3456.15|3448.45|32
1649091190000|2022-04-04 16:53:10|3456.53|3448.83|3456.85|3449.15|3457.13|3449.43|3456.46|3448.76|37
1649091200000|2022-04-04 16:53:20|3456.86|3449.16|3456.35|3448.65|3456.87|3449.17|3455.94|3448.24|35
1649091210000|2022-04-04 16:53:30|3456.22|3448.52|3457.06|3449.36|3457.06|3449.36|3455.9|3448.2|31
1649091220000|2022-04-04 16:53:40|3457.25|3449.55|3456.79|3449.09|3457.27|3449.57|3456.79|3449.09|23
1649091230000|2022-04-04 16:53:50|3456.81|3449.11|3457.46|3449.76|3457.54|3449.84|3456.76|3449.06|25
1649091240000|2022-04-04 16:54:00|3457.42|3449.72|3458.55|3450.85|3459.04|3451.34|3457.24|3449.54|33
1649091250000|2022-04-04 16:54:10|3458.57|3450.87|3458.49|3450.79|3458.57|3450.87|3457.85|3450.15|36
1649091260000|2022-04-04 16:54:20|3458.37|3450.67|3458.71|3451.01|3458.73|3451.03|3458.1|3450.4|33
1649091270000|2022-04-04 16:54:30|3458.87|3451.17|3458.07|3450.37|3458.87|3451.17|3457.87|3450.17|35
1649091280000|2022-04-04 16:54:40|3458.11|3450.41|3457.04|3449.34|3458.24|3450.54|3457.04|3449.34|34
1649091290000|2022-04-04 16:54:50|3457.09|3449.39|3455.83|3448.13|3457.27|3449.57|3455.83|3448.13|33
1649091300000|2022-04-04 16:55:00|3455.75|3448.05|3454.33|3446.63|3455.75|3448.05|3453.9|3446.2|38
1649091310000|2022-04-04 16:55:10|3454.07|3446.37|3455.02|3447.32|3455.06|3447.36|3453.95|3446.25|34
1649091320000|2022-04-04 16:55:20|3454.93|3447.23|3455.14|3447.44|3455.14|3447.44|3454.06|3446.36|34
1649091330000|2022-04-04 16:55:30|3455.17|3447.47|3455.81|3448.11|3455.81|3448.11|3454.52|3446.82|34
1649091340000|2022-04-04 16:55:40|3455.85|3448.15|3456.44|3448.74|3456.47|3448.77|3455.6|3447.9|32
1649091350000|2022-04-04 16:55:50|3456.54|3448.84|3455.86|3448.16|3456.69|3448.99|3455.86|3448.16|32
1649091360000|2022-04-04 16:56:00|3455.83|3448.13|3455.16|3447.46|3455.85|3448.15|3455.1|3447.4|36
1649091370000|2022-04-04 16:56:10|3455.17|3447.47|3455.4|3447.7|3455.5|3447.8|3454.9|3447.2|35
1649091380000|2022-04-04 16:56:20|3455.43|3447.73|3455.17|3447.47|3455.76|3448.06|3454.96|3447.26|33
1649091390000|2022-04-04 16:56:30|3455.19|3447.49|3457.57|3449.87|3457.57|3449.87|3455.19|3447.49|37
1649091400000|2022-04-04 16:56:40|3456.96|3449.26|3457.8|3450.1|3458.43|3450.73|3456.96|3449.26|30
1649091410000|2022-04-04 16:56:50|3457.7|3450|3457.89|3450.19|3458.27|3450.57|3457.65|3449.95|38
1649091420000|2022-04-04 16:57:00|3457.94|3450.24|3455.88|3448.18|3458.08|3450.38|3455.88|3448.18|33
1649091430000|2022-04-04 16:57:10|3455.86|3448.16|3455.2|3447.5|3456.09|3448.39|3455.08|3447.38|33
1649091440000|2022-04-04 16:57:20|3455.25|3447.55|3456.67|3448.97|3456.72|3449.02|3455.14|3447.44|33
1649091450000|2022-04-04 16:57:30|3456.68|3448.98|3457.11|3449.41|3457.11|3449.41|3456.47|3448.77|34
1649091460000|2022-04-04 16:57:40|3457.13|3449.43|3456.52|3448.82|3457.17|3449.47|3456.48|3448.78|33
1649091470000|2022-04-04 16:57:50|3456.49|3448.79|3456.96|3449.26|3457.03|3449.33|3456.47|3448.77|27
1649091480000|2022-04-04 16:58:00|3456.97|3449.27|3457.71|3450.01|3457.74|3450.04|3456.86|3449.16|31
1649091490000|2022-04-04 16:58:10|3457.64|3449.94|3457.17|3449.47|3457.68|3449.98|3457.17|3449.47|35
1649091500000|2022-04-04 16:58:20|3457.11|3449.41|3457.51|3449.81|3457.51|3449.81|3456.46|3448.76|30
1649091510000|2022-04-04 16:58:30|3457.62|3449.92|3457.56|3449.86|3457.92|3450.22|3457.43|3449.73|33
1649091520000|2022-04-04 16:58:40|3457.57|3449.87|3457.97|3450.27|3458.17|3450.47|3457.57|3449.87|35
1649091530000|2022-04-04 16:58:50|3457.91|3450.21|3457.95|3450.25|3458.35|3450.65|3457.74|3450.04|34
1649091540000|2022-04-04 16:59:00|3457.81|3450.11|3457.62|3449.92|3458.01|3450.31|3457.62|3449.92|38
1649091550000|2022-04-04 16:59:10|3457.63|3449.93|3457.41|3449.71|3457.64|3449.94|3457.25|3449.55|38
1649091560000|2022-04-04 16:59:20|3457.4|3449.7|3455.03|3447.33|3457.42|3449.72|3454.81|3447.11|31
1649091570000|2022-04-04 16:59:30|3454.92|3447.22|3455.04|3447.34|3455.33|3447.63|3454.88|3447.18|38
1649091580000|2022-04-04 16:59:40|3455.02|3447.32|3456.03|3448.33|3456.6|3448.9|3454.87|3447.17|37
1649091590000|2022-04-04 16:59:50|3455.95|3448.25|3454.76|3447.06|3455.95|3448.25|3454.76|3447.06|37
1649091600000|2022-04-04 17:00:00|3454.8|3447.1|3455.26|3447.56|3455.26|3447.56|3454.27|3446.57|38
1649091610000|2022-04-04 17:00:10|3455.32|3447.62|3455.01|3447.31|3456.65|3448.95|3455.01|3447.31|40
1649091620000|2022-04-04 17:00:20|3454.99|3447.29|3455.82|3448.12|3455.82|3448.12|3454.35|3446.65|35
1649091630000|2022-04-04 17:00:30|3455.77|3448.07|3456.68|3448.98|3456.95|3449.25|3455.68|3447.98|36
1649091640000|2022-04-04 17:00:40|3456.81|3449.11|3457.04|3449.34|3457.04|3449.34|3456.32|3448.62|36
1649091650000|2022-04-04 17:00:50|3457.02|3449.32|3457.11|3449.41|3457.22|3449.52|3456.61|3448.91|34
1649091660000|2022-04-04 17:01:00|3456.95|3449.25|3457.1|3449.4|3457.51|3449.81|3456.92|3449.22|36
1649091670000|2022-04-04 17:01:10|3457.18|3449.48|3457.02|3449.32|3457.46|3449.76|3457.01|3449.31|35
1649091680000|2022-04-04 17:01:20|3456.83|3449.13|3454.9|3447.2|3456.83|3449.13|3454.9|3447.2|32
1649091690000|2022-04-04 17:01:30|3454.86|3447.16|3458.03|3450.33|3458.36|3450.66|3454.86|3447.16|35
1649091700000|2022-04-04 17:01:40|3457.94|3450.24|3457.62|3449.92|3457.94|3450.24|3457.33|3449.63|35
1649091710000|2022-04-04 17:01:50|3457.73|3450.03|3456.97|3449.27|3457.73|3450.03|3456.97|3449.27|37
1649091720000|2022-04-04 17:02:00|3457.01|3449.31|3455.99|3448.29|3457.01|3449.31|3455.64|3447.94|32
1649091730000|2022-04-04 17:02:10|3455.96|3448.26|3457.16|3449.46|3457.25|3449.55|3455.92|3448.22|34
1649091740000|2022-04-04 17:02:20|3457.22|3449.52|3457.15|3449.45|3457.39|3449.69|3456.99|3449.29|27
1649091750000|2022-04-04 17:02:30|3457.14|3449.44|3457.62|3449.92|3457.67|3449.97|3457.01|3449.31|29
1649091760000|2022-04-04 17:02:40|3457.58|3449.88|3457.43|3449.73|3457.59|3449.89|3457.19|3449.49|34
1649091770000|2022-04-04 17:02:50|3457.52|3449.82|3457.64|3449.94|3457.79|3450.09|3457.42|3449.72|28
1649091780000|2022-04-04 17:03:00|3457.87|3450.17|3457.23|3449.53|3458.13|3450.43|3457.23|3449.53|35
1649091790000|2022-04-04 17:03:10|3457.14|3449.44|3456.48|3448.78|3457.14|3449.44|3456.33|3448.63|37
1649091800000|2022-04-04 17:03:20|3456.49|3448.79|3457.04|3449.34|3457.22|3449.52|3456.33|3448.63|30
1649091810000|2022-04-04 17:03:30|3457.05|3449.35|3457.25|3449.55|3457.27|3449.57|3456.55|3448.85|33
1649091820000|2022-04-04 17:03:40|3457.22|3449.52|3456.53|3448.83|3457.22|3449.52|3456.53|3448.83|29
1649091830000|2022-04-04 17:03:50|3456.56|3448.86|3455.28|3447.58|3456.56|3448.86|3455.12|3447.42|31
1649091840000|2022-04-04 17:04:00|3455.17|3447.47|3456.04|3448.34|3456.28|3448.58|3454.98|3447.28|34
1649091850000|2022-04-04 17:04:10|3455.92|3448.22|3455.31|3447.61|3456.01|3448.31|3454.69|3446.99|38
1649091860000|2022-04-04 17:04:20|3455.17|3447.47|3454.95|3447.25|3455.25|3447.55|3454.43|3446.73|31
1649091870000|2022-04-04 17:04:30|3454.96|3447.26|3455.55|3447.85|3455.89|3448.19|3454.95|3447.25|36
1649091880000|2022-04-04 17:04:40|3455.43|3447.73|3455.02|3447.32|3455.54|3447.84|3454.98|3447.28|35
1649091890000|2022-04-04 17:04:50|3454.98|3447.28|3454.46|3446.76|3455.16|3447.46|3454.46|3446.76|32
1649091900000|2022-04-04 17:05:00|3454.44|3446.74|3453.98|3446.28|3454.44|3446.74|3453.95|3446.25|37
1649091910000|2022-04-04 17:05:10|3453.96|3446.26|3452.32|3444.62|3453.96|3446.26|3452.22|3444.52|37
1649091920000|2022-04-04 17:05:20|3452.31|3444.61|3452.07|3444.37|3452.36|3444.66|3452.04|3444.34|30
1649091930000|2022-04-04 17:05:30|3452.05|3444.35|3452.65|3444.95|3452.78|3445.08|3451.93|3444.23|34
1649091940000|2022-04-04 17:05:40|3452.59|3444.89|3452.7|3445|3452.7|3445|3452.45|3444.75|35
1649091950000|2022-04-04 17:05:50|3452.68|3444.98|3453.71|3446.01|3453.93|3446.23|3452.56|3444.86|32
1649091960000|2022-04-04 17:06:00|3453.69|3445.99|3454.08|3446.38|3454.08|3446.38|3453.66|3445.96|19
1649091970000|2022-04-04 17:06:10|3454.09|3446.39|3455.19|3447.49|3455.52|3447.82|3454.09|3446.39|31
1649091980000|2022-04-04 17:06:20|3455.16|3447.46|3453.59|3445.89|3455.22|3447.52|3453.59|3445.89|37
1649091990000|2022-04-04 17:06:30|3453.58|3445.88|3453.62|3445.92|3453.86|3446.16|3453.49|3445.79|29
1649092000000|2022-04-04 17:06:40|3453.6|3445.9|3453.64|3445.94|3453.94|3446.24|3453|3445.3|34
1649092010000|2022-04-04 17:06:50|3453.62|3445.92|3453.74|3446.04|3453.78|3446.08|3453.18|3445.48|31
1649092020000|2022-04-04 17:07:00|3453.78|3446.08|3453.2|3445.5|3453.92|3446.22|3453.16|3445.46|35
1649092030000|2022-04-04 17:07:10|3453.16|3445.46|3453.49|3445.79|3453.61|3445.91|3453.16|3445.46|34
1649092040000|2022-04-04 17:07:20|3453.51|3445.81|3454.18|3446.48|3454.18|3446.48|3453.51|3445.81|28
1649092050000|2022-04-04 17:07:30|3454.13|3446.43|3454.34|3446.64|3454.59|3446.89|3453.78|3446.08|33
1649092060000|2022-04-04 17:07:40|3454.43|3446.73|3453.53|3445.83|3454.43|3446.73|3453.53|3445.83|35
1649092070000|2022-04-04 17:07:50|3453.55|3445.85|3453.38|3445.68|3453.55|3445.85|3453.15|3445.45|31
1649092080000|2022-04-04 17:08:00|3453.37|3445.67|3453.35|3445.65|3453.57|3445.87|3453.33|3445.63|34
1649092090000|2022-04-04 17:08:10|3453.28|3445.58|3453.71|3446.01|3454.15|3446.45|3453.27|3445.57|35
1649092100000|2022-04-04 17:08:20|3453.7|3446|3454.77|3447.07|3454.77|3447.07|3453.67|3445.97|33
1649092110000|2022-04-04 17:08:30|3454.74|3447.04|3455.28|3447.58|3455.46|3447.76|3454.74|3447.04|36
1649092120000|2022-04-04 17:08:40|3455.32|3447.62|3455.47|3447.77|3455.51|3447.81|3455.13|3447.43|29
1649092130000|2022-04-04 17:08:50|3455.73|3448.03|3456.22|3448.52|3456.38|3448.68|3455.7|3448|34
1649092140000|2022-04-04 17:09:00|3455.55|3447.85|3456|3448.3|3456.44|3448.74|3455.55|3447.85|29
1649092150000|2022-04-04 17:09:10|3456.07|3448.37|3455.79|3448.09|3456.17|3448.47|3455.75|3448.05|35
1649092160000|2022-04-04 17:09:20|3455.77|3448.07|3455.71|3448.01|3455.77|3448.07|3455.3|3447.6|29
1649092170000|2022-04-04 17:09:30|3455.7|3448|3456.98|3449.28|3457.03|3449.33|3455.66|3447.96|35
1649092180000|2022-04-04 17:09:40|3457.04|3449.34|3459.22|3451.52|3460.64|3452.94|3456.98|3449.28|36
1649092190000|2022-04-04 17:09:50|3459.04|3451.34|3457.58|3449.88|3459.04|3451.34|3457.35|3449.65|34
1649092200000|2022-04-04 17:10:00|3457.61|3449.91|3456.87|3449.17|3457.99|3450.29|3456.76|3449.06|33
1649092210000|2022-04-04 17:10:10|3456.84|3449.14|3456.07|3448.37|3456.94|3449.24|3455.62|3447.92|38
1649092220000|2022-04-04 17:10:20|3456.02|3448.32|3456.58|3448.88|3456.69|3448.99|3455.95|3448.25|30
1649092230000|2022-04-04 17:10:30|3456.62|3448.92|3456.72|3449.02|3456.74|3449.04|3456.46|3448.76|30
1649092240000|2022-04-04 17:10:40|3456.77|3449.07|3456.07|3448.37|3456.91|3449.21|3455.89|3448.19|36
1649092250000|2022-04-04 17:10:50|3456.13|3448.43|3456.88|3449.18|3456.88|3449.18|3456.13|3448.43|33
1649092260000|2022-04-04 17:11:00|3456.82|3449.12|3456.79|3449.09|3456.86|3449.16|3456.54|3448.84|34
1649092270000|2022-04-04 17:11:10|3456.77|3449.07|3456.16|3448.46|3456.78|3449.08|3455.81|3448.11|28
1649092280000|2022-04-04 17:11:20|3456.4|3448.7|3456.34|3448.64|3456.44|3448.74|3456.13|3448.43|32
1649092290000|2022-04-04 17:11:30|3456.3|3448.6|3456.14|3448.44|3456.39|3448.69|3456.14|3448.44|26
1649092300000|2022-04-04 17:11:40|3456.16|3448.46|3456.35|3448.65|3456.46|3448.76|3456.16|3448.46|28
1649092310000|2022-04-04 17:11:50|3456.42|3448.72|3456.1|3448.4|3456.49|3448.79|3455.95|3448.25|32
1649092320000|2022-04-04 17:12:00|3456.08|3448.38|3457.47|3449.77|3457.47|3449.77|3455.93|3448.23|30
1649092330000|2022-04-04 17:12:10|3457.09|3449.39|3456.51|3448.81|3457.17|3449.47|3456.47|3448.77|35
1649092340000|2022-04-04 17:12:20|3456.5|3448.8|3455.49|3447.79|3456.52|3448.82|3455.31|3447.61|30
1649092350000|2022-04-04 17:12:30|3455.52|3447.82|3455.32|3447.62|3455.57|3447.87|3455.16|3447.46|29
1649092360000|2022-04-04 17:12:40|3455.34|3447.64|3456.24|3448.54|3456.24|3448.54|3455.26|3447.56|21
1649092370000|2022-04-04 17:12:50|3456.34|3448.64|3458.8|3451.1|3458.85|3451.15|3456.34|3448.64|33
1649092380000|2022-04-04 17:13:00|3458.79|3451.09|3459.3|3451.6|3459.35|3451.65|3458.57|3450.87|31
1649092390000|2022-04-04 17:13:10|3459.27|3451.57|3458.69|3450.99|3459.37|3451.67|3458.6|3450.9|38
1649092400000|2022-04-04 17:13:20|3458.67|3450.97|3458.68|3450.98|3459.1|3451.4|3458.46|3450.76|36
1649092410000|2022-04-04 17:13:30|3458.74|3451.04|3458.69|3450.99|3459.11|3451.41|3458.69|3450.99|34
1649092420000|2022-04-04 17:13:40|3458.21|3450.51|3459.06|3451.36|3459.11|3451.41|3458.21|3450.51|28
1649092430000|2022-04-04 17:13:50|3459.11|3451.41|3459.1|3451.4|3459.13|3451.43|3458.92|3451.22|23
1649092440000|2022-04-04 17:14:00|3459.08|3451.38|3458.83|3451.13|3459.08|3451.38|3458.59|3450.89|36
1649092450000|2022-04-04 17:14:10|3458.8|3451.1|3460.71|3453.01|3460.71|3453.01|3458.8|3451.1|31
1649092460000|2022-04-04 17:14:20|3460.51|3452.81|3460.89|3453.19|3460.89|3453.19|3460.31|3452.61|33
1649092470000|2022-04-04 17:14:30|3460.86|3453.16|3461.05|3453.35|3461.09|3453.39|3460.19|3452.49|35
1649092480000|2022-04-04 17:14:40|3460.92|3453.22|3460.45|3452.75|3461.04|3453.34|3460.38|3452.68|26
1649092490000|2022-04-04 17:14:50|3460.41|3452.71|3459.82|3452.12|3460.55|3452.85|3459.82|3452.12|35
1649092500000|2022-04-04 17:15:00|3459.72|3452.02|3459.93|3452.23|3460.2|3452.5|3459.64|3451.94|38
1649092510000|2022-04-04 17:15:10|3459.95|3452.25|3460.5|3452.8|3460.7|3453|3459.95|3452.25|33
1649092520000|2022-04-04 17:15:20|3460.32|3452.62|3459.58|3451.88|3460.52|3452.82|3458.97|3451.27|36
1649092530000|2022-04-04 17:15:30|3459.52|3451.82|3459.04|3451.34|3459.52|3451.82|3458.85|3451.15|39
1649092540000|2022-04-04 17:15:40|3459.06|3451.36|3458.19|3450.49|3459.09|3451.39|3457.99|3450.29|35
1649092550000|2022-04-04 17:15:50|3458.17|3450.47|3457.94|3450.24|3458.38|3450.68|3457.94|3450.24|32
1649092560000|2022-04-04 17:16:00|3458.18|3450.48|3458.4|3450.7|3458.72|3451.02|3458|3450.3|32
1649092570000|2022-04-04 17:16:10|3458.64|3450.94|3459.17|3451.47|3459.17|3451.47|3458.12|3450.42|26
1649092580000|2022-04-04 17:16:20|3459.07|3451.37|3460.26|3452.56|3460.39|3452.69|3458.42|3450.72|34
1649092590000|2022-04-04 17:16:30|3460.32|3452.62|3460.26|3452.56|3460.71|3453.01|3460.26|3452.56|21
1649092600000|2022-04-04 17:16:40|3460.27|3452.57|3460.66|3452.96|3460.85|3453.15|3460.26|3452.56|26
1649092610000|2022-04-04 17:16:50|3460.75|3453.05|3460.92|3453.22|3461.11|3453.41|3460.41|3452.71|26
1649092620000|2022-04-04 17:17:00|3460.91|3453.21|3461.02|3453.32|3461.06|3453.36|3460.8|3453.1|29
1649092630000|2022-04-04 17:17:10|3461.01|3453.31|3460.9|3453.2|3461.49|3453.79|3460.9|3453.2|37
1649092640000|2022-04-04 17:17:20|3460.92|3453.22|3461.03|3453.33|3461.1|3453.4|3460.66|3452.96|30
1649092650000|2022-04-04 17:17:30|3461.05|3453.35|3460.47|3452.77|3461.42|3453.72|3460.47|3452.77|31
1649092660000|2022-04-04 17:17:40|3460.43|3452.73|3460.59|3452.89|3460.74|3453.04|3460.42|3452.72|32
1649092670000|2022-04-04 17:17:50|3460.61|3452.91|3460.2|3452.5|3460.76|3453.06|3460.14|3452.44|30
1649092680000|2022-04-04 17:18:00|3460.18|3452.48|3460.96|3453.26|3461.03|3453.33|3460.09|3452.39|33
1649092690000|2022-04-04 17:18:10|3461.04|3453.34|3461.38|3453.68|3461.64|3453.94|3460.8|3453.1|30
1649092700000|2022-04-04 17:18:20|3461.4|3453.7|3462.48|3454.78|3462.66|3454.96|3461.3|3453.6|28
1649092710000|2022-04-04 17:18:30|3462.56|3454.86|3463.13|3455.43|3463.27|3455.57|3462.56|3454.86|30
1649092720000|2022-04-04 17:18:40|3463.15|3455.45|3462.61|3454.91|3463.15|3455.45|3462.55|3454.85|31
1649092730000|2022-04-04 17:18:50|3462.65|3454.95|3462.67|3454.97|3462.75|3455.05|3462.62|3454.92|25
1649092740000|2022-04-04 17:19:00|3462.66|3454.96|3462.82|3455.12|3462.92|3455.22|3462.6|3454.9|33
1649092750000|2022-04-04 17:19:10|3462.83|3455.13|3462.95|3455.25|3463.11|3455.41|3462.73|3455.03|37
1649092760000|2022-04-04 17:19:20|3462.94|3455.24|3462.94|3455.24|3463.11|3455.41|3462.83|3455.13|22
1649092770000|2022-04-04 17:19:30|3463.41|3455.71|3463.54|3455.84|3463.8|3456.1|3462.94|3455.24|34
1649092780000|2022-04-04 17:19:40|3463.53|3455.83|3463.35|3455.65|3463.53|3455.83|3462.79|3455.09|22
1649092790000|2022-04-04 17:19:50|3463.38|3455.68|3463.28|3455.58|3463.43|3455.73|3462.81|3455.11|34
1649092800000|2022-04-04 17:20:00|3463.42|3455.72|3463.21|3455.51|3463.42|3455.72|3462.94|3455.24|30
1649092810000|2022-04-04 17:20:10|3463.2|3455.5|3463.31|3455.61|3463.61|3455.91|3463.14|3455.44|31
1649092820000|2022-04-04 17:20:20|3463.24|3455.54|3463.46|3455.76|3463.46|3455.76|3462.89|3455.19|29
1649092830000|2022-04-04 17:20:30|3463.41|3455.71|3464.22|3456.52|3464.22|3456.52|3463.41|3455.71|18
1649092840000|2022-04-04 17:20:40|3464.14|3456.44|3463.71|3456.01|3464.14|3456.44|3463.61|3455.91|34
1649092850000|2022-04-04 17:20:50|3463.89|3456.19|3462.29|3454.59|3464.35|3456.65|3462.29|3454.59|37
1649092860000|2022-04-04 17:21:00|3462.33|3454.63|3462.25|3454.55|3462.66|3454.96|3462.12|3454.42|37
1649092870000|2022-04-04 17:21:10|3462.19|3454.49|3462.48|3454.78|3462.94|3455.24|3462.19|3454.49|37
1649092880000|2022-04-04 17:21:20|3462.57|3454.87|3462.74|3455.04|3462.83|3455.13|3462.22|3454.52|34
1649092890000|2022-04-04 17:21:30|3462.73|3455.03|3464.23|3456.53|3464.23|3456.53|3462.68|3454.98|25
1649092900000|2022-04-04 17:21:40|3464.13|3456.43|3463.81|3456.11|3464.49|3456.79|3463.81|3456.11|34
1649092910000|2022-04-04 17:21:50|3463.85|3456.15|3461.92|3454.22|3464.04|3456.34|3461.92|3454.22|33
1649092920000|2022-04-04 17:22:00|3461.97|3454.27|3462.37|3454.67|3462.37|3454.67|3461.76|3454.06|34
1649092930000|2022-04-04 17:22:10|3462.46|3454.76|3463.79|3456.09|3464.22|3456.52|3462.46|3454.76|32
1649092940000|2022-04-04 17:22:20|3463.61|3455.91|3463.49|3455.79|3464.09|3456.39|3463.4|3455.7|29
1649092950000|2022-04-04 17:22:30|3463.52|3455.82|3462.6|3454.9|3463.52|3455.82|3462.46|3454.76|33
1649092960000|2022-04-04 17:22:40|3462.52|3454.82|3462.97|3455.27|3463|3455.3|3462.52|3454.82|35
1649092970000|2022-04-04 17:22:50|3462.9|3455.2|3461.87|3454.17|3462.96|3455.26|3461.84|3454.14|32
1649092980000|2022-04-04 17:23:00|3462.07|3454.37|3463.11|3455.41|3463.42|3455.72|3461.9|3454.2|37
1649092990000|2022-04-04 17:23:10|3463.2|3455.5|3463.52|3455.82|3463.57|3455.87|3462.63|3454.93|37
1649093000000|2022-04-04 17:23:20|3463.47|3455.77|3463.47|3455.77|3463.62|3455.92|3463.11|3455.41|36
1649093010000|2022-04-04 17:23:30|3463.35|3455.65|3464.1|3456.4|3464.1|3456.4|3463.21|3455.51|27
1649093020000|2022-04-04 17:23:40|3464.07|3456.37|3463.51|3455.81|3464.09|3456.39|3463.31|3455.61|32
1649093030000|2022-04-04 17:23:50|3463.47|3455.77|3463.88|3456.18|3464.08|3456.38|3463.42|3455.72|25
1649093040000|2022-04-04 17:24:00|3463.9|3456.2|3463.73|3456.03|3464.05|3456.35|3463.58|3455.88|35
1649093050000|2022-04-04 17:24:10|3463.69|3455.99|3463.88|3456.18|3463.9|3456.2|3463.69|3455.99|35
1649093060000|2022-04-04 17:24:20|3463.89|3456.19|3464.18|3456.48|3464.19|3456.49|3463.73|3456.03|33
1649093070000|2022-04-04 17:24:30|3464.19|3456.49|3463.86|3456.16|3464.19|3456.49|3463.82|3456.12|32
1649093080000|2022-04-04 17:24:40|3463.85|3456.15|3463.84|3456.14|3464.02|3456.32|3463.75|3456.05|34
1649093090000|2022-04-04 17:24:50|3463.85|3456.15|3463.76|3456.06|3464.07|3456.37|3463.71|3456.01|34
1649093100000|2022-04-04 17:25:00|3463.81|3456.11|3463.55|3455.85|3463.87|3456.17|3463.55|3455.85|36
1649093110000|2022-04-04 17:25:10|3463.39|3455.69|3462.74|3455.04|3463.41|3455.71|3462.51|3454.81|39
1649093120000|2022-04-04 17:25:20|3462.83|3455.13|3461.08|3453.38|3462.83|3455.13|3460.74|3453.04|39
1649093130000|2022-04-04 17:25:30|3461.09|3453.39|3460.49|3452.79|3461.59|3453.89|3460.49|3452.79|35
1649093140000|2022-04-04 17:25:40|3460.45|3452.75|3459.87|3452.17|3460.5|3452.8|3459.79|3452.09|36
1649093150000|2022-04-04 17:25:50|3459.93|3452.23|3459.53|3451.83|3459.93|3452.23|3459.52|3451.82|34
1649093160000|2022-04-04 17:26:00|3459.43|3451.73|3460.26|3452.56|3460.26|3452.56|3459.4|3451.7|29
1649093170000|2022-04-04 17:26:10|3460.24|3452.54|3459.94|3452.24|3461.2|3453.5|3459.92|3452.22|38
1649093180000|2022-04-04 17:26:20|3459.89|3452.19|3459.81|3452.11|3460.12|3452.42|3459.77|3452.07|34
1649093190000|2022-04-04 17:26:30|3459.84|3452.14|3459.52|3451.82|3459.91|3452.21|3459.44|3451.74|32
1649093200000|2022-04-04 17:26:40|3459.5|3451.8|3458.94|3451.24|3459.53|3451.83|3458.63|3450.93|37
1649093210000|2022-04-04 17:26:50|3458.91|3451.21|3458.04|3450.34|3459.02|3451.32|3457.99|3450.29|38
1649093220000|2022-04-04 17:27:00|3457.94|3450.24|3459.26|3451.56|3459.26|3451.56|3457.81|3450.11|38
1649093230000|2022-04-04 17:27:10|3459.16|3451.46|3458.91|3451.21|3459.32|3451.62|3458.78|3451.08|39
1649093240000|2022-04-04 17:27:20|3458.93|3451.23|3457.95|3450.25|3458.93|3451.23|3457.62|3449.92|33
1649093250000|2022-04-04 17:27:30|3457.96|3450.26|3458.7|3451|3459.09|3451.39|3457.89|3450.19|36
1649093260000|2022-04-04 17:27:40|3458.6|3450.9|3459.28|3451.58|3459.36|3451.66|3458.28|3450.58|37
1649093270000|2022-04-04 17:27:50|3459.18|3451.48|3458.98|3451.28|3459.19|3451.49|3458.8|3451.1|30
1649093280000|2022-04-04 17:28:00|3458.86|3451.16|3459.18|3451.48|3459.52|3451.82|3458.73|3451.03|29
1649093290000|2022-04-04 17:28:10|3459.12|3451.42|3459.05|3451.35|3459.17|3451.47|3458.84|3451.14|36
1649093300000|2022-04-04 17:28:20|3459.01|3451.31|3458.83|3451.13|3459.18|3451.48|3458.73|3451.03|29
1649093310000|2022-04-04 17:28:30|3459.18|3451.48|3459.36|3451.66|3459.66|3451.96|3458.68|3450.98|32
1649093320000|2022-04-04 17:28:40|3459.3|3451.6|3459.71|3452.01|3459.72|3452.02|3459.17|3451.47|37
1649093330000|2022-04-04 17:28:50|3459.7|3452|3459.41|3451.71|3459.74|3452.04|3459.4|3451.7|32
1649093340000|2022-04-04 17:29:00|3459.39|3451.69|3459.21|3451.51|3459.46|3451.76|3459.19|3451.49|32
1649093350000|2022-04-04 17:29:10|3459.24|3451.54|3459.1|3451.4|3459.27|3451.57|3458.97|3451.27|33
1649093360000|2022-04-04 17:29:20|3459.14|3451.44|3459.3|3451.6|3459.43|3451.73|3459.07|3451.37|34
1649093370000|2022-04-04 17:29:30|3459.39|3451.69|3463.81|3456.11|3463.81|3456.11|3459|3451.3|33
1649093380000|2022-04-04 17:29:40|3463.91|3456.21|3462.59|3454.89|3464.31|3456.61|3462.4|3454.7|36
1649093390000|2022-04-04 17:29:50|3462.57|3454.87|3462.31|3454.61|3462.67|3454.97|3461.86|3454.16|36
1649093400000|2022-04-04 17:30:00|3462.28|3454.58|3462.45|3454.75|3463.9|3456.2|3462.27|3454.57|35
1649093410000|2022-04-04 17:30:10|3462.52|3454.82|3461.51|3453.81|3462.63|3454.93|3461.49|3453.79|38
1649093420000|2022-04-04 17:30:20|3461.49|3453.79|3461.8|3454.1|3461.88|3454.18|3460.73|3453.03|38
1649093430000|2022-04-04 17:30:30|3461.73|3454.03|3461.27|3453.57|3461.87|3454.17|3461.07|3453.37|39
1649093440000|2022-04-04 17:30:40|3461.3|3453.6|3460.96|3453.26|3461.3|3453.6|3460.84|3453.14|34
1649093450000|2022-04-04 17:30:50|3461.01|3453.31|3461.75|3454.05|3461.75|3454.05|3460.77|3453.07|37
1649093460000|2022-04-04 17:31:00|3461.82|3454.12|3461.58|3453.88|3461.96|3454.26|3461.05|3453.35|35
1649093470000|2022-04-04 17:31:10|3461.45|3453.75|3460.99|3453.29|3461.48|3453.78|3460.94|3453.24|31
1649093480000|2022-04-04 17:31:20|3460.93|3453.23|3461.63|3453.93|3461.72|3454.02|3460.41|3452.71|35
1649093490000|2022-04-04 17:31:30|3461.71|3454.01|3461.6|3453.9|3461.95|3454.25|3461.4|3453.7|35
1649093500000|2022-04-04 17:31:40|3461.44|3453.74|3463.06|3455.36|3463.29|3455.59|3461.44|3453.74|31
1649093510000|2022-04-04 17:31:50|3463.09|3455.39|3462.1|3454.4|3463.1|3455.4|3462.1|3454.4|36
1649093520000|2022-04-04 17:32:00|3461.91|3454.21|3462.9|3455.2|3463.02|3455.32|3461.91|3454.21|28
1649093530000|2022-04-04 17:32:10|3462.77|3455.07|3462.41|3454.71|3462.96|3455.26|3462.41|3454.71|27
1649093540000|2022-04-04 17:32:20|3462.48|3454.78|3461.76|3454.06|3462.48|3454.78|3461.76|3454.06|20
1649093550000|2022-04-04 17:32:30|3461.84|3454.14|3460.85|3453.15|3461.84|3454.14|3460.79|3453.09|34
1649093560000|2022-04-04 17:32:40|3460.82|3453.12|3459.98|3452.28|3460.93|3453.23|3459.98|3452.28|23
1649093570000|2022-04-04 17:32:50|3459.82|3452.12|3460.02|3452.32|3460.14|3452.44|3459.79|3452.09|34
1649093580000|2022-04-04 17:33:00|3459.94|3452.24|3459.93|3452.23|3460.58|3452.88|3459.73|3452.03|37
1649093590000|2022-04-04 17:33:10|3459.88|3452.18|3460.01|3452.31|3460.23|3452.53|3459.88|3452.18|29
1649093600000|2022-04-04 17:33:20|3460.04|3452.34|3461.64|3453.94|3461.92|3454.22|3460.04|3452.34|37
1649093610000|2022-04-04 17:33:30|3461.7|3454|3462.14|3454.44|3462.57|3454.87|3461.66|3453.96|37
1649093620000|2022-04-04 17:33:40|3462.1|3454.4|3462.26|3454.56|3462.28|3454.58|3461.84|3454.14|31
1649093630000|2022-04-04 17:33:50|3462.36|3454.66|3461.89|3454.19|3462.36|3454.66|3461.7|3454|35
1649093640000|2022-04-04 17:34:00|3461.94|3454.24|3462.92|3455.22|3462.92|3455.22|3461.89|3454.19|29
1649093650000|2022-04-04 17:34:10|3462.76|3455.06|3462.56|3454.86|3462.92|3455.22|3462.41|3454.71|34
1649093660000|2022-04-04 17:34:20|3462.59|3454.89|3461.59|3453.89|3462.61|3454.91|3461.5|3453.8|37
1649093670000|2022-04-04 17:34:30|3461.46|3453.76|3461.69|3453.99|3462.02|3454.32|3461.39|3453.69|34
1649093680000|2022-04-04 17:34:40|3461.51|3453.81|3461.22|3453.52|3461.6|3453.9|3461.11|3453.41|35
1649093690000|2022-04-04 17:34:50|3461.24|3453.54|3460.99|3453.29|3461.39|3453.69|3460.94|3453.24|38
1649093700000|2022-04-04 17:35:00|3460.93|3453.23|3461.71|3454.01|3461.9|3454.2|3460.93|3453.23|35
1649093710000|2022-04-04 17:35:10|3461.78|3454.08|3461.73|3454.03|3461.97|3454.27|3461.66|3453.96|30
1649093720000|2022-04-04 17:35:20|3461.81|3454.11|3461.44|3453.74|3461.85|3454.15|3461.11|3453.41|34
1649093730000|2022-04-04 17:35:30|3461.39|3453.69|3460.21|3452.51|3461.6|3453.9|3460.21|3452.51|38
1649093740000|2022-04-04 17:35:40|3460.19|3452.49|3460.28|3452.58|3460.44|3452.74|3459.92|3452.22|34
1649093750000|2022-04-04 17:35:50|3460.3|3452.6|3461.17|3453.47|3462.27|3454.57|3460.3|3452.6|36
1649093760000|2022-04-04 17:36:00|3461.24|3453.54|3460.87|3453.17|3461.24|3453.54|3460.4|3452.7|36
1649093770000|2022-04-04 17:36:10|3460.75|3453.05|3460.26|3452.56|3460.77|3453.07|3460.26|3452.56|37
1649093780000|2022-04-04 17:36:20|3460.5|3452.8|3460.49|3452.79|3460.94|3453.24|3460.31|3452.61|37
1649093790000|2022-04-04 17:36:30|3460.51|3452.81|3460.6|3452.9|3460.72|3453.02|3460.38|3452.68|39
1649093800000|2022-04-04 17:36:40|3460.58|3452.88|3460.63|3452.93|3460.68|3452.98|3460.46|3452.76|36
1649093810000|2022-04-04 17:36:50|3460.64|3452.94|3459.82|3452.12|3460.64|3452.94|3459.49|3451.79|32
1649093820000|2022-04-04 17:37:00|3459.84|3452.14|3457.11|3449.41|3459.84|3452.14|3457.11|3449.41|40
1649093830000|2022-04-04 17:37:10|3457.07|3449.37|3456.43|3448.73|3457.12|3449.42|3456.27|3448.57|33
1649093840000|2022-04-04 17:37:20|3456.66|3448.96|3456.07|3448.37|3456.73|3449.03|3455.52|3447.82|36
1649093850000|2022-04-04 17:37:30|3456.23|3448.53|3454.7|3447|3456.23|3448.53|3454.61|3446.91|31
1649093860000|2022-04-04 17:37:40|3454.57|3446.87|3455.09|3447.39|3455.27|3447.57|3454.46|3446.76|32
1649093870000|2022-04-04 17:37:50|3455.04|3447.34|3455.13|3447.43|3455.36|3447.66|3454.71|3447.01|33
1649093880000|2022-04-04 17:38:00|3455.01|3447.31|3454.12|3446.42|3455.01|3447.31|3453.89|3446.19|25
1649093890000|2022-04-04 17:38:10|3454.2|3446.5|3455.18|3447.48|3455.23|3447.53|3454.06|3446.36|30
1649093900000|2022-04-04 17:38:20|3455.11|3447.41|3455.05|3447.35|3455.57|3447.87|3454.85|3447.15|28
1649093910000|2022-04-04 17:38:30|3455.15|3447.45|3455.49|3447.79|3455.71|3448.01|3454.81|3447.11|39
1649093920000|2022-04-04 17:38:40|3455.53|3447.83|3455.36|3447.66|3455.54|3447.84|3455.09|3447.39|34
1649093930000|2022-04-04 17:38:50|3455.38|3447.68|3454.87|3447.17|3455.4|3447.7|3454.8|3447.1|34
1649093940000|2022-04-04 17:39:00|3454.93|3447.23|3454.8|3447.1|3454.97|3447.27|3454.7|3447|29
1649093950000|2022-04-04 17:39:10|3455.03|3447.33|3455.27|3447.57|3455.49|3447.79|3455.02|3447.32|35
1649093960000|2022-04-04 17:39:20|3455.34|3447.64|3454.29|3446.59|3455.39|3447.69|3454.27|3446.57|37
1649093970000|2022-04-04 17:39:30|3454.31|3446.61|3453.6|3445.9|3454.36|3446.66|3453.35|3445.65|33
1649093980000|2022-04-04 17:39:40|3453.62|3445.92|3453.2|3445.5|3453.65|3445.95|3453.2|3445.5|30
1649093990000|2022-04-04 17:39:50|3453.25|3445.55|3453.82|3446.12|3454.4|3446.7|3453.23|3445.53|32
1649094000000|2022-04-04 17:40:00|3453.88|3446.18|3453.6|3445.9|3454.65|3446.95|3453.42|3445.72|34
1649094010000|2022-04-04 17:40:10|3453.55|3445.85|3453.77|3446.07|3453.8|3446.1|3453.45|3445.75|28
1649094020000|2022-04-04 17:40:20|3453.7|3446|3453.25|3445.55|3453.7|3446|3452.71|3445.01|34
1649094030000|2022-04-04 17:40:30|3453.19|3445.49|3453.03|3445.33|3453.19|3445.49|3452.98|3445.28|32
1649094040000|2022-04-04 17:40:40|3452.93|3445.23|3452.78|3445.08|3453.04|3445.34|3452.67|3444.97|37
1649094050000|2022-04-04 17:40:50|3452.79|3445.09|3451.27|3443.57|3452.8|3445.1|3451.06|3443.36|34
1649094060000|2022-04-04 17:41:00|3451.42|3443.72|3451.26|3443.56|3451.47|3443.77|3450.6|3442.9|40
1649094070000|2022-04-04 17:41:10|3451.15|3443.45|3449.56|3441.86|3451.37|3443.67|3449.56|3441.86|33
1649094080000|2022-04-04 17:41:20|3449.46|3441.76|3448.82|3441.12|3449.46|3441.76|3448.44|3440.74|34
1649094090000|2022-04-04 17:41:30|3448.83|3441.13|3448.8|3441.1|3448.95|3441.25|3448.5|3440.8|34
1649094100000|2022-04-04 17:41:40|3448.81|3441.11|3449.08|3441.38|3449.92|3442.22|3448.74|3441.04|37
1649094110000|2022-04-04 17:41:50|3449.01|3441.31|3450.58|3442.88|3450.73|3443.03|3449.01|3441.31|35
1649094120000|2022-04-04 17:42:00|3450.52|3442.82|3449.7|3442|3450.52|3442.82|3449.66|3441.96|33
1649094130000|2022-04-04 17:42:10|3449.75|3442.05|3448.61|3440.91|3449.8|3442.1|3448.61|3440.91|35
1649094140000|2022-04-04 17:42:20|3448.58|3440.88|3445.04|3437.34|3448.61|3440.91|3445.04|3437.34|37
1649094150000|2022-04-04 17:42:30|3445.25|3437.55|3435.63|3427.93|3445.25|3437.55|3435.43|3427.73|38
1649094160000|2022-04-04 17:42:40|3435.47|3427.77|3434.16|3426.46|3435.47|3427.77|3433.79|3426.09|39
1649094170000|2022-04-04 17:42:50|3434.1|3426.4|3435.02|3427.32|3438.58|3430.88|3433.91|3426.21|39
1649094180000|2022-04-04 17:43:00|3435.19|3427.49|3436.23|3428.53|3436.89|3429.19|3434.13|3426.43|40
1649094190000|2022-04-04 17:43:10|3436.39|3428.69|3433.93|3426.23|3436.97|3429.27|3433.93|3426.23|39
1649094200000|2022-04-04 17:43:20|3434.01|3426.31|3435.29|3427.59|3435.69|3427.99|3433.63|3425.93|39
1649094210000|2022-04-04 17:43:30|3435.15|3427.45|3430.76|3423.06|3435.19|3427.49|3430.76|3423.06|40
1649094220000|2022-04-04 17:43:40|3430.97|3423.27|3430.62|3422.92|3431.1|3423.4|3429.06|3421.36|37
1649094230000|2022-04-04 17:43:50|3430.69|3422.99|3430.32|3422.62|3431.53|3423.83|3429.19|3421.49|39
1649094240000|2022-04-04 17:44:00|3430.29|3422.59|3429.95|3422.25|3431.15|3423.45|3429.14|3421.44|39
1649094250000|2022-04-04 17:44:10|3429.97|3422.27|3434.02|3426.32|3434.02|3426.32|3429.97|3422.27|40
1649094260000|2022-04-04 17:44:20|3434.13|3426.43|3435.54|3427.84|3436.27|3428.57|3434.13|3426.43|39
1649094270000|2022-04-04 17:44:30|3436.03|3428.33|3438.47|3430.77|3438.67|3430.97|3435.72|3428.02|37
1649094280000|2022-04-04 17:44:40|3438.72|3431.02|3435.92|3428.22|3438.72|3431.02|3435.76|3428.06|39
1649094290000|2022-04-04 17:44:50|3435.89|3428.19|3437.79|3430.09|3438.49|3430.79|3434.98|3427.28|39
1649094300000|2022-04-04 17:45:00|3437.53|3429.83|3439.24|3431.54|3439.82|3432.12|3437.53|3429.83|38
1649094310000|2022-04-04 17:45:10|3439.71|3432.01|3440.62|3432.92|3441|3433.3|3439.2|3431.5|36
1649094320000|2022-04-04 17:45:20|3440.55|3432.85|3442.82|3435.12|3442.82|3435.12|3440.55|3432.85|39
1649094330000|2022-04-04 17:45:30|3442.4|3434.7|3437.74|3430.04|3442.45|3434.75|3437.74|3430.04|40
1649094340000|2022-04-04 17:45:40|3437.81|3430.11|3435.19|3427.49|3437.81|3430.11|3435.19|3427.49|38
1649094350000|2022-04-04 17:45:50|3435.2|3427.5|3435.94|3428.24|3435.94|3428.24|3433.36|3425.66|40
1649094360000|2022-04-04 17:46:00|3436.43|3428.73|3434.97|3427.27|3437.94|3430.24|3434.97|3427.27|38
1649094370000|2022-04-04 17:46:10|3435.7|3428|3436.37|3428.67|3437.63|3429.93|3435.55|3427.85|38
1649094380000|2022-04-04 17:46:20|3436.51|3428.81|3435.44|3427.74|3436.51|3428.81|3435.31|3427.61|31
1649094390000|2022-04-04 17:46:30|3435.68|3427.98|3435.41|3427.71|3436.63|3428.93|3435.33|3427.63|38
1649094400000|2022-04-04 17:46:40|3435.43|3427.73|3434.94|3427.24|3436.26|3428.56|3434.88|3427.18|38
1649094410000|2022-04-04 17:46:50|3434.86|3427.16|3436.41|3428.71|3436.41|3428.71|3434.73|3427.03|34
1649094420000|2022-04-04 17:47:00|3436.33|3428.63|3435.74|3428.04|3437.54|3429.84|3435.61|3427.91|39
1649094430000|2022-04-04 17:47:10|3435.48|3427.78|3435.99|3428.29|3436.38|3428.68|3435.38|3427.68|36
1649094440000|2022-04-04 17:47:20|3435.93|3428.23|3436.47|3428.77|3436.73|3429.03|3435.11|3427.41|40
1649094450000|2022-04-04 17:47:30|3436.85|3429.15|3437.3|3429.6|3438.34|3430.64|3436.85|3429.15|35
1649094460000|2022-04-04 17:47:40|3437.54|3429.84|3436.33|3428.63|3437.86|3430.16|3435.56|3427.86|37
1649094470000|2022-04-04 17:47:50|3436.05|3428.35|3436.38|3428.68|3436.88|3429.18|3435.98|3428.28|37
1649094480000|2022-04-04 17:48:00|3436.46|3428.76|3438.45|3430.75|3438.68|3430.98|3436.46|3428.76|36
1649094490000|2022-04-04 17:48:10|3438.36|3430.66|3439.58|3431.88|3439.82|3432.12|3438.36|3430.66|33
1649094500000|2022-04-04 17:48:20|3439.59|3431.89|3439.95|3432.25|3440.11|3432.41|3438.88|3431.18|38
1649094510000|2022-04-04 17:48:30|3439.96|3432.26|3440.52|3432.82|3440.71|3433.01|3439.92|3432.22|35
1649094520000|2022-04-04 17:48:40|3440.53|3432.83|3437.56|3429.86|3440.63|3432.93|3437.56|3429.86|39
1649094530000|2022-04-04 17:48:50|3437.51|3429.81|3439.93|3432.23|3439.94|3432.24|3437.35|3429.65|36
1649094540000|2022-04-04 17:49:00|3440.11|3432.41|3440.25|3432.55|3440.99|3433.29|3440.11|3432.41|35
1649094550000|2022-04-04 17:49:10|3440.09|3432.39|3437.2|3429.5|3440.13|3432.43|3437.2|3429.5|40
1649094560000|2022-04-04 17:49:20|3437.29|3429.59|3436.84|3429.14|3437.67|3429.97|3436.76|3429.06|38
1649094570000|2022-04-04 17:49:30|3436.85|3429.15|3435.64|3427.94|3436.88|3429.18|3435.27|3427.57|38
1649094580000|2022-04-04 17:49:40|3435.63|3427.93|3435.55|3427.85|3436.39|3428.69|3435.11|3427.41|34
1649094590000|2022-04-04 17:49:50|3435|3427.3|3432.8|3425.1|3435|3427.3|3432.71|3425.01|38
1649094600000|2022-04-04 17:50:00|3432.77|3425.07|3433.72|3426.02|3434|3426.3|3432.77|3425.07|36
1649094610000|2022-04-04 17:50:10|3433.56|3425.86|3433.03|3425.33|3433.56|3425.86|3432.48|3424.78|35
1649094620000|2022-04-04 17:50:20|3433.09|3425.39|3434.07|3426.37|3434.7|3427|3433.06|3425.36|34
1649094630000|2022-04-04 17:50:30|3434.09|3426.39|3432.88|3425.18|3434.09|3426.39|3432.32|3424.62|35
1649094640000|2022-04-04 17:50:40|3432.87|3425.17|3431.49|3423.79|3433.04|3425.34|3431.49|3423.79|39
1649094650000|2022-04-04 17:50:50|3431.52|3423.82|3431.9|3424.2|3432.01|3424.31|3430.95|3423.25|36
1649094660000|2022-04-04 17:51:00|3431.95|3424.25|3431.51|3423.81|3432.13|3424.43|3431.31|3423.61|37
1649094670000|2022-04-04 17:51:10|3431.46|3423.76|3431.37|3423.67|3432.09|3424.39|3431.29|3423.59|35
1649094680000|2022-04-04 17:51:20|3431.36|3423.66|3432.38|3424.68|3432.39|3424.69|3431.18|3423.48|32
1649094690000|2022-04-04 17:51:30|3431.98|3424.28|3430.16|3422.46|3432.11|3424.41|3430.16|3422.46|33
1649094700000|2022-04-04 17:51:40|3430.06|3422.36|3428.23|3420.53|3430.06|3422.36|3427.93|3420.23|39
1649094710000|2022-04-04 17:51:50|3428.19|3420.49|3427.72|3420.02|3428.28|3420.58|3427.15|3419.45|37
1649094720000|2022-04-04 17:52:00|3427.76|3420.06|3427.34|3419.64|3427.76|3420.06|3426.94|3419.24|37
1649094730000|2022-04-04 17:52:10|3427.33|3419.63|3426.9|3419.2|3427.33|3419.63|3426.77|3419.07|36
1649094740000|2022-04-04 17:52:20|3426.42|3418.72|3425.55|3417.85|3426.42|3418.72|3424.42|3416.72|38
1649094750000|2022-04-04 17:52:30|3425.92|3418.22|3427.1|3419.4|3427.48|3419.78|3425.92|3418.22|39
1649094760000|2022-04-04 17:52:40|3427.15|3419.45|3427.57|3419.87|3427.59|3419.89|3426.75|3419.05|34
1649094770000|2022-04-04 17:52:50|3428.02|3420.32|3429.12|3421.42|3429.54|3421.84|3428.02|3420.32|38
1649094780000|2022-04-04 17:53:00|3429.15|3421.45|3430.69|3422.99|3430.69|3422.99|3429.15|3421.45|33
1649094790000|2022-04-04 17:53:10|3430.98|3423.28|3431.57|3423.87|3432.24|3424.54|3430.3|3422.6|37
1649094800000|2022-04-04 17:53:20|3431.35|3423.65|3430.55|3422.85|3431.35|3423.65|3430.55|3422.85|37
1649094810000|2022-04-04 17:53:30|3430.58|3422.88|3430.46|3422.76|3430.79|3423.09|3429.14|3421.44|37
1649094820000|2022-04-04 17:53:40|3430.51|3422.81|3430.85|3423.15|3432.1|3424.4|3430.51|3422.81|40
1649094830000|2022-04-04 17:53:50|3430.9|3423.2|3432.62|3424.92|3433.03|3425.33|3430.9|3423.2|39
1649094840000|2022-04-04 17:54:00|3432.5|3424.8|3431.63|3423.93|3432.65|3424.95|3431.09|3423.39|38
1649094850000|2022-04-04 17:54:10|3431.8|3424.1|3433.48|3425.78|3433.64|3425.94|3431.8|3424.1|38
1649094860000|2022-04-04 17:54:20|3433.58|3425.88|3432.3|3424.6|3433.58|3425.88|3432.3|3424.6|35
1649094870000|2022-04-04 17:54:30|3432.2|3424.5|3432.77|3425.07|3432.85|3425.15|3432.12|3424.42|31
1649094880000|2022-04-04 17:54:40|3432.91|3425.21|3433.48|3425.78|3433.93|3426.23|3432.91|3425.21|39
1649094890000|2022-04-04 17:54:50|3433.58|3425.88|3435.23|3427.53|3435.23|3427.53|3433.58|3425.88|35
1649094900000|2022-04-04 17:55:00|3435.21|3427.51|3436.4|3428.7|3436.57|3428.87|3434.7|3427|38
1649094910000|2022-04-04 17:55:10|3436.64|3428.94|3438.39|3430.69|3438.43|3430.73|3436.2|3428.5|36
1649094920000|2022-04-04 17:55:20|3438.42|3430.72|3437.86|3430.16|3439.69|3431.99|3437.86|3430.16|34
1649094930000|2022-04-04 17:55:30|3437.67|3429.97|3438.14|3430.44|3438.14|3430.44|3437.32|3429.62|35
1649094940000|2022-04-04 17:55:40|3438.05|3430.35|3438.73|3431.03|3438.87|3431.17|3438.05|3430.35|30
1649094950000|2022-04-04 17:55:50|3438.69|3430.99|3440.03|3432.33|3440.12|3432.42|3438.69|3430.99|31
1649094960000|2022-04-04 17:56:00|3440.08|3432.38|3440.2|3432.5|3440.71|3433.01|3440.08|3432.38|35
1649094970000|2022-04-04 17:56:10|3441.03|3433.33|3439.51|3431.81|3441.03|3433.33|3439.51|3431.81|35
1649094980000|2022-04-04 17:56:20|3439.5|3431.8|3440.42|3432.72|3440.63|3432.93|3439.49|3431.79|36
1649094990000|2022-04-04 17:56:30|3440.51|3432.81|3441.84|3434.14|3441.94|3434.24|3440.44|3432.74|29
1649095000000|2022-04-04 17:56:40|3442.16|3434.46|3442.81|3435.11|3443.42|3435.72|3442.16|3434.46|33
1649095010000|2022-04-04 17:56:50|3442.77|3435.07|3440.9|3433.2|3442.78|3435.08|3440.59|3432.89|38
1649095020000|2022-04-04 17:57:00|3440.89|3433.19|3440.62|3432.92|3440.93|3433.23|3439.62|3431.92|35
1649095030000|2022-04-04 17:57:10|3440.73|3433.03|3441.31|3433.61|3441.75|3434.05|3440.73|3433.03|39
1649095040000|2022-04-04 17:57:20|3441.59|3433.89|3441.64|3433.94|3441.81|3434.11|3440.71|3433.01|36
1649095050000|2022-04-04 17:57:30|3441.47|3433.77|3442.01|3434.31|3442.01|3434.31|3441|3433.3|37
1649095060000|2022-04-04 17:57:40|3442.05|3434.35|3441.33|3433.63|3442.2|3434.5|3441.28|3433.58|33
1649095070000|2022-04-04 17:57:50|3441.34|3433.64|3440.68|3432.98|3441.99|3434.29|3440.57|3432.87|37
1649095080000|2022-04-04 17:58:00|3440.69|3432.99|3438.97|3431.27|3440.76|3433.06|3438.63|3430.93|39
1649095090000|2022-04-04 17:58:10|3438.98|3431.28|3439.07|3431.37|3441.42|3433.72|3438.98|3431.28|38
1649095100000|2022-04-04 17:58:20|3439.05|3431.35|3439.92|3432.22|3440.89|3433.19|3438.94|3431.24|35
1649095110000|2022-04-04 17:58:30|3440.2|3432.5|3441.34|3433.64|3441.94|3434.24|3439.5|3431.8|33
1649095120000|2022-04-04 17:58:40|3441.29|3433.59|3442.14|3434.44|3442.16|3434.46|3441.07|3433.37|34
1649095130000|2022-04-04 17:58:50|3442.18|3434.48|3442.47|3434.77|3442.97|3435.27|3442.15|3434.45|30
1649095140000|2022-04-04 17:59:00|3442.49|3434.79|3442.36|3434.66|3442.86|3435.16|3442.17|3434.47|38
1649095150000|2022-04-04 17:59:10|3442.38|3434.68|3442.52|3434.82|3442.58|3434.88|3441.98|3434.28|28
1649095160000|2022-04-04 17:59:20|3442.54|3434.84|3442.64|3434.94|3442.89|3435.19|3442.49|3434.79|34
1649095170000|2022-04-04 17:59:30|3442.63|3434.93|3442.58|3434.88|3443.01|3435.31|3442.37|3434.67|37
1649095180000|2022-04-04 17:59:40|3442.67|3434.97|3443.07|3435.37|3443.23|3435.53|3442.54|3434.84|32
1649095190000|2022-04-04 17:59:50|3443.12|3435.42|3442.49|3434.79|3443.23|3435.53|3442.41|3434.71|38
1649095200000|2022-04-04 18:00:00|3442.35|3434.65|3438.56|3430.86|3442.35|3434.65|3438.09|3430.39|40
1649095210000|2022-04-04 18:00:10|3438.68|3430.98|3440.92|3433.22|3440.92|3433.22|3438.45|3430.75|39
1649095220000|2022-04-04 18:00:20|3440.96|3433.26|3440.81|3433.11|3442.91|3435.21|3440.81|3433.11|39
1649095230000|2022-04-04 18:00:30|3440.66|3432.96|3439.24|3431.54|3440.66|3432.96|3439.13|3431.43|37
1649095240000|2022-04-04 18:00:40|3439.55|3431.85|3440.52|3432.82|3441.25|3433.55|3439.29|3431.59|39
1649095250000|2022-04-04 18:00:50|3440.58|3432.88|3440.1|3432.4|3440.58|3432.88|3439.46|3431.76|37
1649095260000|2022-04-04 18:01:00|3440.66|3432.96|3439.76|3432.06|3441.15|3433.45|3439.45|3431.75|35
1649095270000|2022-04-04 18:01:10|3439.29|3431.59|3440.25|3432.55|3440.26|3432.56|3439.29|3431.59|39
1649095280000|2022-04-04 18:01:20|3440.24|3432.54|3439.69|3431.99|3440.31|3432.61|3439.65|3431.95|35
1649095290000|2022-04-04 18:01:30|3439.73|3432.03|3439.72|3432.02|3439.86|3432.16|3439.19|3431.49|38
1649095300000|2022-04-04 18:01:40|3439.69|3431.99|3437.84|3430.14|3439.79|3432.09|3437.84|3430.14|37
1649095310000|2022-04-04 18:01:50|3437.83|3430.13|3436.14|3428.44|3437.83|3430.13|3435.81|3428.11|38
1649095320000|2022-04-04 18:02:00|3436.08|3428.38|3435.87|3428.17|3436.1|3428.4|3435.71|3428.01|33
1649095330000|2022-04-04 18:02:10|3435.86|3428.16|3433.81|3426.11|3435.86|3428.16|3433.46|3425.76|38
1649095340000|2022-04-04 18:02:20|3433.71|3426.01|3434|3426.3|3434|3426.3|3433.46|3425.76|36
1649095350000|2022-04-04 18:02:30|3434.02|3426.32|3433.6|3425.9|3434.04|3426.34|3433.44|3425.74|35
1649095360000|2022-04-04 18:02:40|3433.54|3425.84|3433.85|3426.15|3434.16|3426.46|3433.4|3425.7|39
1649095370000|2022-04-04 18:02:50|3433.84|3426.14|3434.86|3427.16|3434.95|3427.25|3433.74|3426.04|34
1649095380000|2022-04-04 18:03:00|3435.03|3427.33|3432.41|3424.71|3435.53|3427.83|3432.41|3424.71|39
1649095390000|2022-04-04 18:03:10|3432.39|3424.69|3431.82|3424.12|3432.54|3424.84|3431.81|3424.11|38
1649095400000|2022-04-04 18:03:20|3431.74|3424.04|3430.84|3423.14|3431.74|3424.04|3430.2|3422.5|36
1649095410000|2022-04-04 18:03:30|3430.94|3423.24|3432.27|3424.57|3432.46|3424.76|3430.94|3423.24|37
1649095420000|2022-04-04 18:03:40|3432.49|3424.79|3431.31|3423.61|3432.86|3425.16|3431.31|3423.61|39
1649095430000|2022-04-04 18:03:50|3431.27|3423.57|3432.82|3425.12|3433.01|3425.31|3431.27|3423.57|37
1649095440000|2022-04-04 18:04:00|3432.96|3425.26|3432.83|3425.13|3433.47|3425.77|3432.79|3425.09|34
1649095450000|2022-04-04 18:04:10|3432.77|3425.07|3434.9|3427.2|3434.9|3427.2|3432.61|3424.91|35
1649095460000|2022-04-04 18:04:20|3434.88|3427.18|3435.45|3427.75|3435.72|3428.02|3434.86|3427.16|34
1649095470000|2022-04-04 18:04:30|3435.49|3427.79|3435.49|3427.79|3435.5|3427.8|3434.66|3426.96|34
1649095480000|2022-04-04 18:04:40|3435.51|3427.81|3435.25|3427.55|3435.51|3427.81|3434.43|3426.73|34
1649095490000|2022-04-04 18:04:50|3435.41|3427.71|3435.62|3427.92|3435.79|3428.09|3435.41|3427.71|27
1649095500000|2022-04-04 18:05:00|3435.55|3427.85|3436.18|3428.48|3436.18|3428.48|3435.09|3427.39|38
1649095510000|2022-04-04 18:05:10|3435.97|3428.27|3435.87|3428.17|3436.12|3428.42|3435.58|3427.88|38
1649095520000|2022-04-04 18:05:20|3435.95|3428.25|3433.31|3425.61|3435.98|3428.28|3433.31|3425.61|36
1649095530000|2022-04-04 18:05:30|3433.09|3425.39|3434.23|3426.53|3434.96|3427.26|3433.04|3425.34|36
1649095540000|2022-04-04 18:05:40|3434.18|3426.48|3433.12|3425.42|3434.24|3426.54|3432.96|3425.26|35
1649095550000|2022-04-04 18:05:50|3433.17|3425.47|3431.58|3423.88|3433.17|3425.47|3431.58|3423.88|24
1649095560000|2022-04-04 18:06:00|3431.48|3423.78|3430.26|3422.56|3431.48|3423.78|3430.01|3422.31|38
1649095570000|2022-04-04 18:06:10|3430.3|3422.6|3429.18|3421.48|3430.3|3422.6|3429.08|3421.38|36
1649095580000|2022-04-04 18:06:20|3429.2|3421.5|3428.78|3421.08|3429.4|3421.7|3428.19|3420.49|35
1649095590000|2022-04-04 18:06:30|3428.65|3420.95|3428.83|3421.13|3429.05|3421.35|3428.38|3420.68|36
1649095600000|2022-04-04 18:06:40|3428.82|3421.12|3426.57|3418.87|3428.82|3421.12|3426.52|3418.82|33
1649095610000|2022-04-04 18:06:50|3426.53|3418.83|3425.54|3417.84|3426.53|3418.83|3425.46|3417.76|38
1649095620000|2022-04-04 18:07:00|3425.4|3417.7|3424.2|3416.5|3425.59|3417.89|3422.3|3414.6|40
1649095630000|2022-04-04 18:07:10|3424.06|3416.36|3423.2|3415.5|3424.06|3416.36|3422.8|3415.1|37
1649095640000|2022-04-04 18:07:20|3423.24|3415.54|3422.25|3414.55|3423.5|3415.8|3421.96|3414.26|38
1649095650000|2022-04-04 18:07:30|3422.32|3414.62|3424.87|3417.17|3425.13|3417.43|3421.86|3414.16|38
1649095660000|2022-04-04 18:07:40|3424.74|3417.04|3423.08|3415.38|3424.75|3417.05|3422.67|3414.97|38
1649095670000|2022-04-04 18:07:50|3423.07|3415.37|3422.6|3414.9|3423.17|3415.47|3422.59|3414.89|35
1649095680000|2022-04-04 18:08:00|3422.38|3414.68|3424.01|3416.31|3424.01|3416.31|3421.23|3413.53|37
1649095690000|2022-04-04 18:08:10|3424.37|3416.67|3426.19|3418.49|3426.46|3418.76|3424.37|3416.67|38
1649095700000|2022-04-04 18:08:20|3426.09|3418.39|3423.56|3415.86|3426.09|3418.39|3423.52|3415.82|37
1649095710000|2022-04-04 18:08:30|3423.5|3415.8|3423.88|3416.18|3424.03|3416.33|3422.55|3414.85|39
1649095720000|2022-04-04 18:08:40|3423.85|3416.15|3425.22|3417.52|3425.88|3418.18|3423.85|3416.15|38
1649095730000|2022-04-04 18:08:50|3425.49|3417.79|3424.91|3417.21|3425.9|3418.2|3424.24|3416.54|34
1649095740000|2022-04-04 18:09:00|3424.93|3417.23|3426.2|3418.5|3426.58|3418.88|3424.93|3417.23|34
1649095750000|2022-04-04 18:09:10|3426.05|3418.35|3424.28|3416.58|3426.29|3418.59|3424.28|3416.58|37
1649095760000|2022-04-04 18:09:20|3424.1|3416.4|3424.14|3416.44|3424.56|3416.86|3424.04|3416.34|34
1649095770000|2022-04-04 18:09:30|3423.96|3416.26|3423.23|3415.53|3424.07|3416.37|3422.57|3414.87|39
1649095780000|2022-04-04 18:09:40|3422.98|3415.28|3422.99|3415.29|3423.66|3415.96|3422.72|3415.02|35
1649095790000|2022-04-04 18:09:50|3422.94|3415.24|3422.06|3414.36|3422.94|3415.24|3421.93|3414.23|36
1649095800000|2022-04-04 18:10:00|3422.07|3414.37|3419.78|3412.08|3422.07|3414.37|3419.78|3412.08|37
1649095810000|2022-04-04 18:10:10|3419.9|3412.2|3414.97|3407.27|3419.9|3412.2|3414.46|3406.76|40
1649095820000|2022-04-04 18:10:20|3415|3407.3|3417.26|3409.56|3417.26|3409.56|3413.48|3405.78|37
1649095830000|2022-04-04 18:10:30|3417.35|3409.65|3417.8|3410.1|3418.16|3410.46|3416.25|3408.55|38
1649095840000|2022-04-04 18:10:40|3417.58|3409.88|3418.32|3410.62|3418.45|3410.75|3417.52|3409.82|36
1649095850000|2022-04-04 18:10:50|3418.4|3410.7|3419.55|3411.85|3419.55|3411.85|3418.4|3410.7|35
1649095860000|2022-04-04 18:11:00|3419.63|3411.93|3422.58|3414.88|3422.99|3415.29|3419.63|3411.93|38
1649095870000|2022-04-04 18:11:10|3422.48|3414.78|3424.72|3417.02|3425.85|3418.15|3422.48|3414.78|38
1649095880000|2022-04-04 18:11:20|3424.64|3416.94|3425.43|3417.73|3426.47|3418.77|3424.54|3416.84|32
1649095890000|2022-04-04 18:11:30|3425.46|3417.76|3424.2|3416.5|3425.5|3417.8|3424.2|3416.5|35
1649095900000|2022-04-04 18:11:40|3424.22|3416.52|3425.63|3417.93|3425.81|3418.11|3424.15|3416.45|25
1649095910000|2022-04-04 18:11:50|3425.52|3417.82|3426.68|3418.98|3426.94|3419.24|3424.79|3417.09|31
1649095920000|2022-04-04 18:12:00|3427.17|3419.47|3429.57|3421.87|3429.57|3421.87|3426.99|3419.29|37
1649095930000|2022-04-04 18:12:10|3429.54|3421.84|3428.27|3420.57|3429.54|3421.84|3426.68|3418.98|39
1649095940000|2022-04-04 18:12:20|3428.02|3420.32|3427.95|3420.25|3428.99|3421.29|3427.53|3419.83|39
1649095950000|2022-04-04 18:12:30|3427.86|3420.16|3428.13|3420.43|3428.13|3420.43|3427.51|3419.81|34
1649095960000|2022-04-04 18:12:40|3428.2|3420.5|3429.69|3421.99|3429.69|3421.99|3428.2|3420.5|35
1649095970000|2022-04-04 18:12:50|3429.56|3421.86|3427.84|3420.14|3429.56|3421.86|3427.8|3420.1|35
1649095980000|2022-04-04 18:13:00|3427.68|3419.98|3426.44|3418.74|3427.79|3420.09|3426.39|3418.69|39
1649095990000|2022-04-04 18:13:10|3426.39|3418.69|3426.25|3418.55|3426.44|3418.74|3424.98|3417.28|38
1649096000000|2022-04-04 18:13:20|3426.35|3418.65|3425.62|3417.92|3426.72|3419.02|3425.39|3417.69|36
1649096010000|2022-04-04 18:13:30|3425.64|3417.94|3425.3|3417.6|3426.21|3418.51|3425.3|3417.6|39
1649096020000|2022-04-04 18:13:40|3425.18|3417.48|3424.28|3416.58|3425.18|3417.48|3424.18|3416.48|32
1649096030000|2022-04-04 18:13:50|3424.43|3416.73|3424.13|3416.43|3424.88|3417.18|3423.97|3416.27|35
1649096040000|2022-04-04 18:14:00|3423.93|3416.23|3423.48|3415.78|3424.05|3416.35|3423.42|3415.72|30
1649096050000|2022-04-04 18:14:10|3423.71|3416.01|3424.08|3416.38|3424.09|3416.39|3423.71|3416.01|30
1649096060000|2022-04-04 18:14:20|3424.04|3416.34|3427.22|3419.52|3427.22|3419.52|3424.02|3416.32|37
1649096070000|2022-04-04 18:14:30|3427.1|3419.4|3426.83|3419.13|3427.1|3419.4|3426.55|3418.85|33
1649096080000|2022-04-04 18:14:40|3426.82|3419.12|3427.47|3419.77|3427.99|3420.29|3426.64|3418.94|36
1649096090000|2022-04-04 18:14:50|3427.46|3419.76|3428.44|3420.74|3428.45|3420.75|3427.28|3419.58|30
1649096100000|2022-04-04 18:15:00|3428.37|3420.67|3426.54|3418.84|3428.37|3420.67|3426.51|3418.81|32
1649096110000|2022-04-04 18:15:10|3426.55|3418.85|3425.32|3417.62|3426.62|3418.92|3424.36|3416.66|32
1649096120000|2022-04-04 18:15:20|3425.3|3417.6|3424.39|3416.69|3425.63|3417.93|3423.76|3416.06|38
1649096130000|2022-04-04 18:15:30|3424.82|3417.12|3425.83|3418.13|3426.14|3418.44|3424.28|3416.58|37
1649096140000|2022-04-04 18:15:40|3426.29|3418.59|3428.51|3420.81|3428.57|3420.87|3426.15|3418.45|39
1649096150000|2022-04-04 18:15:50|3428.4|3420.7|3429.59|3421.89|3429.61|3421.91|3428.03|3420.33|39
1649096160000|2022-04-04 18:16:00|3429.67|3421.97|3429.82|3422.12|3429.92|3422.22|3429.15|3421.45|38
1649096170000|2022-04-04 18:16:10|3429.87|3422.17|3431.27|3423.57|3432.18|3424.48|3429.5|3421.8|37
1649096180000|2022-04-04 18:16:20|3431.19|3423.49|3432.69|3424.99|3432.77|3425.07|3431.14|3423.44|35
1649096190000|2022-04-04 18:16:30|3432.78|3425.08|3432.46|3424.76|3432.84|3425.14|3432.18|3424.48|33
1649096200000|2022-04-04 18:16:40|3432.48|3424.78|3432.72|3425.02|3433.08|3425.38|3432.39|3424.69|38
1649096210000|2022-04-04 18:16:50|3432.76|3425.06|3431.75|3424.05|3432.76|3425.06|3431.52|3423.82|34
1649096220000|2022-04-04 18:17:00|3432.1|3424.4|3432.21|3424.51|3432.53|3424.83|3431.9|3424.2|35
1649096230000|2022-04-04 18:17:10|3432.12|3424.42|3432.71|3425.01|3432.86|3425.16|3432.12|3424.42|31
1649096240000|2022-04-04 18:17:20|3432.74|3425.04|3432.35|3424.65|3432.86|3425.16|3432.1|3424.4|33
1649096250000|2022-04-04 18:17:30|3432.45|3424.75|3433.79|3426.09|3433.8|3426.1|3432.45|3424.75|29
1649096260000|2022-04-04 18:17:40|3433.8|3426.1|3434.75|3427.05|3435.96|3428.26|3433.8|3426.1|33
1649096270000|2022-04-04 18:17:50|3434.73|3427.03|3434.79|3427.09|3435.06|3427.36|3434.61|3426.91|32
1649096280000|2022-04-04 18:18:00|3434.77|3427.07|3433.75|3426.05|3434.87|3427.17|3433.11|3425.41|35
1649096290000|2022-04-04 18:18:10|3433.81|3426.11|3435.83|3428.13|3435.9|3428.2|3433.78|3426.08|38
1649096300000|2022-04-04 18:18:20|3435.81|3428.11|3434.76|3427.06|3435.81|3428.11|3434.01|3426.31|33
1649096310000|2022-04-04 18:18:30|3434.78|3427.08|3433.29|3425.59|3434.81|3427.11|3432.87|3425.17|36
1649096320000|2022-04-04 18:18:40|3433.4|3425.7|3433.72|3426.02|3434.76|3427.06|3433.21|3425.51|37
1649096330000|2022-04-04 18:18:50|3433.75|3426.05|3435.01|3427.31|3435.15|3427.45|3433.52|3425.82|33
1649096340000|2022-04-04 18:19:00|3434.71|3427.01|3434.49|3426.79|3435.05|3427.35|3434.21|3426.51|32
1649096350000|2022-04-04 18:19:10|3434.88|3427.18|3433.78|3426.08|3435.21|3427.51|3433.78|3426.08|31
1649096360000|2022-04-04 18:19:20|3433.55|3425.85|3433.42|3425.72|3433.89|3426.19|3433.31|3425.61|37
1649096370000|2022-04-04 18:19:30|3433.4|3425.7|3432.98|3425.28|3433.82|3426.12|3432.98|3425.28|37
1649096380000|2022-04-04 18:19:40|3433.04|3425.34|3432.84|3425.14|3433.04|3425.34|3432.67|3424.97|29
1649096390000|2022-04-04 18:19:50|3432.64|3424.94|3433.91|3426.21|3433.98|3426.28|3432.64|3424.94|36
1649096400000|2022-04-04 18:20:00|3434.09|3426.39|3433.02|3425.32|3434.18|3426.48|3432.94|3425.24|33
1649096410000|2022-04-04 18:20:10|3432.97|3425.27|3435.55|3427.85|3436.01|3428.31|3432.97|3425.27|39
1649096420000|2022-04-04 18:20:20|3435.47|3427.77|3434.17|3426.47|3435.58|3427.88|3433.75|3426.05|38
1649096430000|2022-04-04 18:20:30|3434.27|3426.57|3432.36|3424.66|3434.63|3426.93|3432.35|3424.65|39
1649096440000|2022-04-04 18:20:40|3432.37|3424.67|3432.96|3425.26|3433.14|3425.44|3432.22|3424.52|37
1649096450000|2022-04-04 18:20:50|3432.76|3425.06|3433.78|3426.08|3434.45|3426.75|3432.76|3425.06|39
1649096460000|2022-04-04 18:21:00|3433.82|3426.12|3434.53|3426.83|3434.7|3427|3433.53|3425.83|37
1649096470000|2022-04-04 18:21:10|3434.68|3426.98|3433.58|3425.88|3435.32|3427.62|3433.53|3425.83|37
1649096480000|2022-04-04 18:21:20|3433.55|3425.85|3432.75|3425.05|3433.9|3426.2|3432.63|3424.93|38
1649096490000|2022-04-04 18:21:30|3432.65|3424.95|3430.52|3422.82|3432.76|3425.06|3430.51|3422.81|39
1649096500000|2022-04-04 18:21:40|3430.41|3422.71|3431.4|3423.7|3431.64|3423.94|3430.41|3422.71|39
1649096510000|2022-04-04 18:21:50|3431.34|3423.64|3432.39|3424.69|3432.69|3424.99|3431.22|3423.52|33
1649096520000|2022-04-04 18:22:00|3432.35|3424.65|3434.47|3426.77|3434.47|3426.77|3432.28|3424.58|35
1649096530000|2022-04-04 18:22:10|3434.71|3427.01|3436.85|3429.15|3437|3429.3|3434.71|3427.01|33
1649096540000|2022-04-04 18:22:20|3436.71|3429.01|3434.2|3426.5|3436.89|3429.19|3434.06|3426.36|38
1649096550000|2022-04-04 18:22:30|3434.03|3426.33|3434.74|3427.04|3435.16|3427.46|3434.03|3426.33|35
1649096560000|2022-04-04 18:22:40|3435.11|3427.41|3434.56|3426.86|3435.33|3427.63|3434.48|3426.78|33
1649096570000|2022-04-04 18:22:50|3434.53|3426.83|3433.99|3426.29|3434.55|3426.85|3433.99|3426.29|32
1649096580000|2022-04-04 18:23:00|3433.85|3426.15|3434.51|3426.81|3434.65|3426.95|3433.64|3425.94|38
1649096590000|2022-04-04 18:23:10|3434.65|3426.95|3432.78|3425.08|3434.67|3426.97|3432.78|3425.08|36
1649096600000|2022-04-04 18:23:20|3432.77|3425.07|3433.04|3425.34|3433.16|3425.46|3432.44|3424.74|33
1649096610000|2022-04-04 18:23:30|3433.03|3425.33|3434.41|3426.71|3434.41|3426.71|3432.92|3425.22|40
1649096620000|2022-04-04 18:23:40|3434.38|3426.68|3435.81|3428.11|3435.81|3428.11|3434.38|3426.68|38
1649096630000|2022-04-04 18:23:50|3435.74|3428.04|3437.19|3429.49|3437.42|3429.72|3435.74|3428.04|33
1649096640000|2022-04-04 18:24:00|3437.22|3429.52|3438.81|3431.11|3438.81|3431.11|3437.22|3429.52|38
1649096650000|2022-04-04 18:24:10|3438.8|3431.1|3437.9|3430.2|3438.8|3431.1|3437.9|3430.2|39
1649096660000|2022-04-04 18:24:20|3437.68|3429.98|3436.84|3429.14|3437.81|3430.11|3436.84|3429.14|37
1649096670000|2022-04-04 18:24:30|3436.56|3428.86|3436.62|3428.92|3437.14|3429.44|3436.27|3428.57|37
1649096680000|2022-04-04 18:24:40|3436.68|3428.98|3438.2|3430.5|3438.52|3430.82|3436.48|3428.78|37
1649096690000|2022-04-04 18:24:50|3437.83|3430.13|3438.48|3430.78|3438.76|3431.06|3437.74|3430.04|37
1649096700000|2022-04-04 18:25:00|3438.41|3430.71|3438.01|3430.31|3438.48|3430.78|3437.68|3429.98|39
1649096710000|2022-04-04 18:25:10|3437.96|3430.26|3437.06|3429.36|3438.01|3430.31|3436.78|3429.08|38
1649096720000|2022-04-04 18:25:20|3437.35|3429.65|3437.27|3429.57|3437.85|3430.15|3437.27|3429.57|30
1649096730000|2022-04-04 18:25:30|3437.3|3429.6|3436.89|3429.19|3437.57|3429.87|3436.89|3429.19|22
1649096740000|2022-04-04 18:25:40|3436.83|3429.13|3436.72|3429.02|3436.99|3429.29|3436.65|3428.95|34
1649096750000|2022-04-04 18:25:50|3436.78|3429.08|3436.5|3428.8|3436.88|3429.18|3436.5|3428.8|35
1649096760000|2022-04-04 18:26:00|3436.54|3428.84|3438.17|3430.47|3438.19|3430.49|3436.34|3428.64|37
1649096770000|2022-04-04 18:26:10|3438.16|3430.46|3436.48|3428.78|3438.29|3430.59|3436.21|3428.51|38
1649096780000|2022-04-04 18:26:20|3436.92|3429.22|3435.57|3427.87|3436.92|3429.22|3435.1|3427.4|36
1649096790000|2022-04-04 18:26:30|3435.61|3427.91|3436.95|3429.25|3436.97|3429.27|3435.56|3427.86|37
1649096800000|2022-04-04 18:26:40|3437.05|3429.35|3436.73|3429.03|3437.05|3429.35|3436.16|3428.46|39
1649096810000|2022-04-04 18:26:50|3436.82|3429.12|3437.2|3429.5|3437.28|3429.58|3436.43|3428.73|35
1649096820000|2022-04-04 18:27:00|3437.21|3429.51|3439.47|3431.77|3439.76|3432.06|3437.21|3429.51|36
1649096830000|2022-04-04 18:27:10|3439.4|3431.7|3439.26|3431.56|3439.44|3431.74|3438.91|3431.21|26
1649096840000|2022-04-04 18:27:20|3439.3|3431.6|3439.9|3432.2|3440.01|3432.31|3439.3|3431.6|34
1649096850000|2022-04-04 18:27:30|3439.97|3432.27|3439.65|3431.95|3440.14|3432.44|3439.59|3431.89|38
1649096860000|2022-04-04 18:27:40|3439.4|3431.7|3440.71|3433.01|3440.99|3433.29|3439.4|3431.7|37
1649096870000|2022-04-04 18:27:50|3440.77|3433.07|3439.88|3432.18|3440.86|3433.16|3439.88|3432.18|34
1649096880000|2022-04-04 18:28:00|3439.89|3432.19|3440.62|3432.92|3440.68|3432.98|3439.78|3432.08|37
1649096890000|2022-04-04 18:28:10|3440.59|3432.89|3440.27|3432.57|3440.64|3432.94|3440.27|3432.57|38
1649096900000|2022-04-04 18:28:20|3440.21|3432.51|3439.97|3432.27|3440.4|3432.7|3439.83|3432.13|36
1649096910000|2022-04-04 18:28:30|3440.02|3432.32|3438.57|3430.87|3440.1|3432.4|3438.35|3430.65|36
1649096920000|2022-04-04 18:28:40|3438.55|3430.85|3438.44|3430.74|3438.55|3430.85|3438.14|3430.44|35
1649096930000|2022-04-04 18:28:50|3438.62|3430.92|3439.68|3431.98|3440.05|3432.35|3438.46|3430.76|38
1649096940000|2022-04-04 18:29:00|3439.61|3431.91|3439.62|3431.92|3439.75|3432.05|3439.35|3431.65|37
1649096950000|2022-04-04 18:29:10|3439.63|3431.93|3439|3431.3|3439.69|3431.99|3438.98|3431.28|37
1649096960000|2022-04-04 18:29:20|3439.04|3431.34|3439.69|3431.99|3439.81|3432.11|3439.04|3431.34|35
1649096970000|2022-04-04 18:29:30|3439.72|3432.02|3439.72|3432.02|3439.91|3432.21|3439.58|3431.88|35
1649096980000|2022-04-04 18:29:40|3439.71|3432.01|3437.7|3430|3439.71|3432.01|3437.68|3429.98|36
1649096990000|2022-04-04 18:29:50|3437.68|3429.98|3437.51|3429.81|3437.7|3430|3437.46|3429.76|25
1649097000000|2022-04-04 18:30:00|3437.53|3429.83|3438.24|3430.54|3438.86|3431.16|3437.39|3429.69|28
1649097010000|2022-04-04 18:30:10|3438.25|3430.55|3439.03|3431.33|3439.41|3431.71|3438.21|3430.51|32
1649097020000|2022-04-04 18:30:20|3439.02|3431.32|3437.53|3429.83|3439.1|3431.4|3437.4|3429.7|34
1649097030000|2022-04-04 18:30:30|3437.51|3429.81|3436.97|3429.27|3437.52|3429.82|3436.45|3428.75|34
1649097040000|2022-04-04 18:30:40|3436.9|3429.2|3436.5|3428.8|3437.11|3429.41|3436.44|3428.74|36
1649097050000|2022-04-04 18:30:50|3436.48|3428.78|3436.44|3428.74|3436.78|3429.08|3435.26|3427.56|29
1649097060000|2022-04-04 18:31:00|3436.55|3428.85|3435.43|3427.73|3436.77|3429.07|3434.63|3426.93|32
1649097070000|2022-04-04 18:31:10|3435.45|3427.75|3436.73|3429.03|3437.6|3429.9|3435.45|3427.75|36
1649097080000|2022-04-04 18:31:20|3436.68|3428.98|3436.54|3428.84|3437.61|3429.91|3436.54|3428.84|38
1649097090000|2022-04-04 18:31:30|3436.46|3428.76|3436.35|3428.65|3436.9|3429.2|3436.35|3428.65|35
1649097100000|2022-04-04 18:31:40|3436.51|3428.81|3437.15|3429.45|3437.15|3429.45|3436.36|3428.66|35
1649097110000|2022-04-04 18:31:50|3437.14|3429.44|3437.46|3429.76|3437.46|3429.76|3437.01|3429.31|30
1649097120000|2022-04-04 18:32:00|3437.35|3429.65|3439.4|3431.7|3439.4|3431.7|3437.29|3429.59|26
1649097130000|2022-04-04 18:32:10|3439.47|3431.77|3439.2|3431.5|3439.93|3432.23|3439.06|3431.36|27
1649097140000|2022-04-04 18:32:20|3439.21|3431.51|3439.34|3431.64|3439.6|3431.9|3438.98|3431.28|32
1649097150000|2022-04-04 18:32:30|3439.3|3431.6|3439.59|3431.89|3440.05|3432.35|3439.25|3431.55|25
1649097160000|2022-04-04 18:32:40|3439.58|3431.88|3440.06|3432.36|3440.13|3432.43|3439.51|3431.81|31
1649097170000|2022-04-04 18:32:50|3440.32|3432.62|3440.03|3432.33|3440.35|3432.65|3439.96|3432.26|30
1649097180000|2022-04-04 18:33:00|3440.05|3432.35|3440|3432.3|3440.09|3432.39|3439.95|3432.25|22
1649097190000|2022-04-04 18:33:10|3439.97|3432.27|3440.13|3432.43|3440.17|3432.47|3439.92|3432.22|28
1649097200000|2022-04-04 18:33:20|3440.12|3432.42|3439.6|3431.9|3440.18|3432.48|3439.47|3431.77|36
1649097210000|2022-04-04 18:33:30|3439.47|3431.77|3440.1|3432.4|3440.17|3432.47|3439.47|3431.77|35
1649097220000|2022-04-04 18:33:40|3440.18|3432.48|3440.26|3432.56|3440.59|3432.89|3440|3432.3|31
1649097230000|2022-04-04 18:33:50|3440.25|3432.55|3439.96|3432.26|3440.25|3432.55|3439.69|3431.99|35
1649097240000|2022-04-04 18:34:00|3439.94|3432.24|3441.37|3433.67|3441.67|3433.97|3439.88|3432.18|31
1649097250000|2022-04-04 18:34:10|3441.33|3433.63|3441.37|3433.67|3441.57|3433.87|3441.21|3433.51|30
1649097260000|2022-04-04 18:34:20|3441.36|3433.66|3442.11|3434.41|3442.11|3434.41|3441.36|3433.66|27
1649097270000|2022-04-04 18:34:30|3442.17|3434.47|3442.28|3434.58|3442.37|3434.67|3442.08|3434.38|36
1649097280000|2022-04-04 18:34:40|3442.29|3434.59|3441.63|3433.93|3442.37|3434.67|3441.45|3433.75|32
1649097290000|2022-04-04 18:34:50|3441.82|3434.12|3442.25|3434.55|3442.34|3434.64|3441.82|3434.12|14
1649097300000|2022-04-04 18:35:00|3442.24|3434.54|3442.05|3434.35|3442.54|3434.84|3442.01|3434.31|33
1649097310000|2022-04-04 18:35:10|3442.01|3434.31|3442.54|3434.84|3442.63|3434.93|3441.99|3434.29|33
1649097320000|2022-04-04 18:35:20|3442.3|3434.6|3441.96|3434.26|3442.56|3434.86|3441.93|3434.23|33
1649097330000|2022-04-04 18:35:30|3441.88|3434.18|3441.81|3434.11|3442.03|3434.33|3441.76|3434.06|28
1649097340000|2022-04-04 18:35:40|3441.84|3434.14|3442.23|3434.53|3442.25|3434.55|3441.8|3434.1|26
1649097350000|2022-04-04 18:35:50|3442.24|3434.54|3442.82|3435.12|3443.05|3435.35|3442.17|3434.47|32
1649097360000|2022-04-04 18:36:00|3442.76|3435.06|3442.87|3435.17|3443.05|3435.35|3442.63|3434.93|32
1649097370000|2022-04-04 18:36:10|3442.91|3435.21|3442.92|3435.22|3443.08|3435.38|3442.79|3435.09|25
1649097380000|2022-04-04 18:36:20|3442.84|3435.14|3443.04|3435.34|3443.04|3435.34|3442.77|3435.07|23
1649097390000|2022-04-04 18:36:30|3443.06|3435.36|3441.5|3433.8|3443.14|3435.44|3441.35|3433.65|32
1649097400000|2022-04-04 18:36:40|3441.58|3433.88|3443.24|3435.54|3443.31|3435.61|3441.41|3433.71|32
1649097410000|2022-04-04 18:36:50|3443.3|3435.6|3445.74|3438.04|3445.99|3438.29|3443.3|3435.6|34
1649097420000|2022-04-04 18:37:00|3445.97|3438.27|3445.74|3438.04|3446.09|3438.39|3445.36|3437.66|33
1649097430000|2022-04-04 18:37:10|3445.73|3438.03|3446.05|3438.35|3446.32|3438.62|3445.53|3437.83|26
1649097440000|2022-04-04 18:37:20|3446.04|3438.34|3444.01|3436.31|3446.04|3438.34|3443.93|3436.23|30
1649097450000|2022-04-04 18:37:30|3443.99|3436.29|3445.54|3437.84|3445.71|3438.01|3443.84|3436.14|39
1649097460000|2022-04-04 18:37:40|3445.42|3437.72|3447.49|3439.79|3447.59|3439.89|3445.42|3437.72|35
1649097470000|2022-04-04 18:37:50|3447.19|3439.49|3449.99|3442.29|3449.99|3442.29|3446.75|3439.05|40
1649097480000|2022-04-04 18:38:00|3449.59|3441.89|3450.01|3442.31|3450.1|3442.4|3449.08|3441.38|38
1649097490000|2022-04-04 18:38:10|3449.91|3442.21|3450.09|3442.39|3450.45|3442.75|3449.6|3441.9|37
1649097500000|2022-04-04 18:38:20|3450.16|3442.46|3449.54|3441.84|3450.16|3442.46|3449.54|3441.84|22
1649097510000|2022-04-04 18:38:30|3449.52|3441.82|3449.8|3442.1|3449.8|3442.1|3449.47|3441.77|28
1649097520000|2022-04-04 18:38:40|3449.77|3442.07|3449.82|3442.12|3449.99|3442.29|3449.28|3441.58|33
1649097530000|2022-04-04 18:38:50|3449.91|3442.21|3450.79|3443.09|3450.92|3443.22|3449.91|3442.21|35
1649097540000|2022-04-04 18:39:00|3450.78|3443.08|3450.65|3442.95|3451.09|3443.39|3450.37|3442.67|29
1649097550000|2022-04-04 18:39:10|3450.66|3442.96|3450.17|3442.47|3451.07|3443.37|3450.13|3442.43|36
1649097560000|2022-04-04 18:39:20|3450.33|3442.63|3450.08|3442.38|3450.54|3442.84|3449.78|3442.08|30
1649097570000|2022-04-04 18:39:30|3450.02|3442.32|3449.97|3442.27|3450.12|3442.42|3449.97|3442.27|25
1649097580000|2022-04-04 18:39:40|3450.02|3442.32|3449.4|3441.7|3450.02|3442.32|3449.39|3441.69|32
1649097590000|2022-04-04 18:39:50|3449.39|3441.69|3449.05|3441.35|3449.54|3441.84|3449.05|3441.35|28
1649097600000|2022-04-04 18:40:00|3449.03|3441.33|3448.65|3440.95|3449.08|3441.38|3448.65|3440.95|30
1649097610000|2022-04-04 18:40:10|3448.64|3440.94|3448.36|3440.66|3448.69|3440.99|3448.13|3440.43|33
1649097620000|2022-04-04 18:40:20|3448.44|3440.74|3449.58|3441.88|3449.79|3442.09|3448.29|3440.59|35
1649097630000|2022-04-04 18:40:30|3449.63|3441.93|3450.06|3442.36|3450.08|3442.38|3449.63|3441.93|34
1649097640000|2022-04-04 18:40:40|3450.15|3442.45|3450.8|3443.1|3450.84|3443.14|3450.1|3442.4|26
1649097650000|2022-04-04 18:40:50|3450.52|3442.82|3451|3443.3|3451.05|3443.35|3450.51|3442.81|28
1649097660000|2022-04-04 18:41:00|3450.73|3443.03|3450.57|3442.87|3450.73|3443.03|3450.48|3442.78|18
1649097670000|2022-04-04 18:41:10|3450.94|3443.24|3450.6|3442.9|3450.98|3443.28|3450.56|3442.86|22
1649097680000|2022-04-04 18:41:20|3450.63|3442.93|3451.28|3443.58|3451.37|3443.67|3449.94|3442.24|34
1649097690000|2022-04-04 18:41:30|3451.51|3443.81|3451.63|3443.93|3451.73|3444.03|3451.27|3443.57|20
1649097700000|2022-04-04 18:41:40|3451.86|3444.16|3453.05|3445.35|3453.05|3445.35|3451.86|3444.16|23
1649097710000|2022-04-04 18:41:50|3453.01|3445.31|3453.42|3445.72|3453.42|3445.72|3452.68|3444.98|22
1649097720000|2022-04-04 18:42:00|3453.47|3445.77|3452.37|3444.67|3453.56|3445.86|3452.37|3444.67|34
1649097730000|2022-04-04 18:42:10|3451.89|3444.19|3452.1|3444.4|3452.59|3444.89|3451.18|3443.48|36
1649097740000|2022-04-04 18:42:20|3452.14|3444.44|3452.15|3444.45|3452.67|3444.97|3451.61|3443.91|32
1649097750000|2022-04-04 18:42:30|3452.13|3444.43|3451.69|3443.99|3452.26|3444.56|3450.87|3443.17|33
1649097760000|2022-04-04 18:42:40|3451.87|3444.17|3451.24|3443.54|3451.87|3444.17|3451.21|3443.51|35
1649097770000|2022-04-04 18:42:50|3451.25|3443.55|3451.94|3444.24|3452|3444.3|3451.13|3443.43|26
1649097780000|2022-04-04 18:43:00|3452.36|3444.66|3452.31|3444.61|3453.08|3445.38|3452.13|3444.43|36
1649097790000|2022-04-04 18:43:10|3452.16|3444.46|3452.99|3445.29|3453.31|3445.61|3452.12|3444.42|32
1649097800000|2022-04-04 18:43:20|3453.04|3445.34|3452.85|3445.15|3453.08|3445.38|3452.77|3445.07|27
1649097810000|2022-04-04 18:43:30|3452.81|3445.11|3452.62|3444.92|3452.94|3445.24|3452.59|3444.89|27
1649097820000|2022-04-04 18:43:40|3452.63|3444.93|3452.69|3444.99|3452.84|3445.14|3452.62|3444.92|18
1649097830000|2022-04-04 18:43:50|3452.79|3445.09|3452.85|3445.15|3452.91|3445.21|3452.77|3445.07|29
1649097840000|2022-04-04 18:44:00|3452.8|3445.1|3452.83|3445.13|3452.99|3445.29|3452.78|3445.08|26
1649097850000|2022-04-04 18:44:10|3452.77|3445.07|3452.88|3445.18|3453.04|3445.34|3452.77|3445.07|30
1649097860000|2022-04-04 18:44:20|3452.87|3445.17|3453.05|3445.35|3453.09|3445.39|3452.85|3445.15|28
1649097870000|2022-04-04 18:44:30|3453.08|3445.38|3452.94|3445.24|3453.14|3445.44|3452.82|3445.12|33
1649097880000|2022-04-04 18:44:40|3452.92|3445.22|3452.88|3445.18|3452.98|3445.28|3452.77|3445.07|35
1649097890000|2022-04-04 18:44:50|3452.95|3445.25|3452.95|3445.25|3453.04|3445.34|3452.75|3445.05|25
1649097900000|2022-04-04 18:45:00|3452.92|3445.22|3453.22|3445.52|3453.43|3445.73|3452.92|3445.22|24
1649097910000|2022-04-04 18:45:10|3453.36|3445.66|3453.45|3445.75|3453.83|3446.13|3453.03|3445.33|26
1649097920000|2022-04-04 18:45:20|3453.55|3445.85|3454.6|3446.9|3454.84|3447.14|3453.41|3445.71|31
1649097930000|2022-04-04 18:45:30|3454.53|3446.83|3454.79|3447.09|3454.83|3447.13|3454.5|3446.8|28
1649097940000|2022-04-04 18:45:40|3455.07|3447.37|3455.82|3448.12|3455.82|3448.12|3454.87|3447.17|27
1649097950000|2022-04-04 18:45:50|3455.9|3448.2|3456|3448.3|3456.09|3448.39|3455.65|3447.95|29
1649097960000|2022-04-04 18:46:00|3456.12|3448.42|3456.86|3449.16|3457.16|3449.46|3456.12|3448.42|35
1649097970000|2022-04-04 18:46:10|3456.9|3449.2|3455.71|3448.01|3456.9|3449.2|3455.69|3447.99|35
1649097980000|2022-04-04 18:46:20|3455.63|3447.93|3455.87|3448.17|3456.38|3448.68|3455.48|3447.78|35
1649097990000|2022-04-04 18:46:30|3455.92|3448.22|3456.55|3448.85|3456.85|3449.15|3455.44|3447.74|39
1649098000000|2022-04-04 18:46:40|3456.52|3448.82|3456.69|3448.99|3456.69|3448.99|3456.34|3448.64|37
1649098010000|2022-04-04 18:46:50|3456.6|3448.9|3457.31|3449.61|3457.6|3449.9|3456.57|3448.87|33
1649098020000|2022-04-04 18:47:00|3457.44|3449.74|3459.68|3451.98|3459.96|3452.26|3457.25|3449.55|37
1649098030000|2022-04-04 18:47:10|3459.62|3451.92|3460.86|3453.16|3460.86|3453.16|3459.35|3451.65|34
1649098040000|2022-04-04 18:47:20|3460.83|3453.13|3460.81|3453.11|3460.83|3453.13|3460.3|3452.6|36
1649098050000|2022-04-04 18:47:30|3460.77|3453.07|3460.33|3452.63|3461.21|3453.51|3460.3|3452.6|32
1649098060000|2022-04-04 18:47:40|3460.28|3452.58|3461.35|3453.65|3461.4|3453.7|3459.72|3452.02|32
1649098070000|2022-04-04 18:47:50|3461.62|3453.92|3461.7|3454|3461.75|3454.05|3461.48|3453.78|27
1649098080000|2022-04-04 18:48:00|3461.69|3453.99|3461.32|3453.62|3461.89|3454.19|3461.28|3453.58|33
1649098090000|2022-04-04 18:48:10|3461.52|3453.82|3462.18|3454.48|3462.26|3454.56|3461.4|3453.7|24
1649098100000|2022-04-04 18:48:20|3462.19|3454.49|3462.13|3454.43|3462.26|3454.56|3461.83|3454.13|25
1649098110000|2022-04-04 18:48:30|3462.14|3454.44|3462.08|3454.38|3462.22|3454.52|3461.81|3454.11|29
1649098120000|2022-04-04 18:48:40|3462.58|3454.88|3462.27|3454.57|3462.58|3454.88|3462.05|3454.35|25
1649098130000|2022-04-04 18:48:50|3462.28|3454.58|3462.56|3454.86|3462.82|3455.12|3462.26|3454.56|26
1649098140000|2022-04-04 18:49:00|3462.58|3454.88|3463.1|3455.4|3463.1|3455.4|3462.52|3454.82|25
1649098150000|2022-04-04 18:49:10|3463.08|3455.38|3462.82|3455.12|3463.08|3455.38|3462.76|3455.06|25
1649098160000|2022-04-04 18:49:20|3463.02|3455.32|3462.95|3455.25|3463.1|3455.4|3462.16|3454.46|30
1649098170000|2022-04-04 18:49:30|3462.81|3455.11|3462.54|3454.84|3463.05|3455.35|3462.54|3454.84|33
1649098180000|2022-04-04 18:49:40|3462.49|3454.79|3462.32|3454.62|3462.49|3454.79|3461.47|3453.77|34
1649098190000|2022-04-04 18:49:50|3462.24|3454.54|3462.31|3454.61|3462.73|3455.03|3462.24|3454.54|28
1649098200000|2022-04-04 18:50:00|3462.23|3454.53|3464.12|3456.42|3464.66|3456.96|3462.23|3454.53|35
1649098210000|2022-04-04 18:50:10|3464.22|3456.52|3463.49|3455.79|3464.22|3456.52|3463.43|3455.73|34
1649098220000|2022-04-04 18:50:20|3463.28|3455.58|3462.49|3454.79|3463.71|3456.01|3462.49|3454.79|37
1649098230000|2022-04-04 18:50:30|3462.39|3454.69|3463.6|3455.9|3463.6|3455.9|3462.29|3454.59|38
1649098240000|2022-04-04 18:50:40|3463.61|3455.91|3463.8|3456.1|3464.2|3456.5|3463.17|3455.47|34
1649098250000|2022-04-04 18:50:50|3463.87|3456.17|3464.22|3456.52|3464.24|3456.54|3463.87|3456.17|25
1649098260000|2022-04-04 18:51:00|3464.17|3456.47|3463.8|3456.1|3464.19|3456.49|3463.53|3455.83|34
1649098270000|2022-04-04 18:51:10|3463.88|3456.18|3463.26|3455.56|3463.88|3456.18|3463.21|3455.51|35
1649098280000|2022-04-04 18:51:20|3463.25|3455.55|3462.69|3454.99|3463.52|3455.82|3462.69|3454.99|32
1649098290000|2022-04-04 18:51:30|3462.57|3454.87|3461.66|3453.96|3462.58|3454.88|3461.52|3453.82|34
1649098300000|2022-04-04 18:51:40|3461.65|3453.95|3460.89|3453.19|3461.65|3453.95|3460.89|3453.19|33
1649098310000|2022-04-04 18:51:50|3460.96|3453.26|3460.11|3452.41|3461.09|3453.39|3460.11|3452.41|36
1649098320000|2022-04-04 18:52:00|3460.07|3452.37|3459.81|3452.11|3460.34|3452.64|3459.49|3451.79|30
1649098330000|2022-04-04 18:52:10|3459.76|3452.06|3461.72|3454.02|3461.72|3454.02|3459.6|3451.9|24
1649098340000|2022-04-04 18:52:20|3462.3|3454.6|3462.15|3454.45|3462.71|3455.01|3461.81|3454.11|27
1649098350000|2022-04-04 18:52:30|3462.09|3454.39|3461.62|3453.92|3462.3|3454.6|3461.56|3453.86|27
1649098360000|2022-04-04 18:52:40|3461.44|3453.74|3460.66|3452.96|3461.44|3453.74|3460.63|3452.93|31
1649098370000|2022-04-04 18:52:50|3460.65|3452.95|3460.3|3452.6|3460.9|3453.2|3459.76|3452.06|34
1649098380000|2022-04-04 18:53:00|3460.34|3452.64|3460.52|3452.82|3460.52|3452.82|3460.04|3452.34|31
1649098390000|2022-04-04 18:53:10|3460.48|3452.78|3460.57|3452.87|3460.87|3453.17|3460.04|3452.34|31
1649098400000|2022-04-04 18:53:20|3460.54|3452.84|3461.88|3454.18|3461.91|3454.21|3460.35|3452.65|34
1649098410000|2022-04-04 18:53:30|3462.26|3454.56|3462.28|3454.58|3462.88|3455.18|3461.97|3454.27|37
1649098420000|2022-04-04 18:53:40|3462.27|3454.57|3462.52|3454.82|3462.79|3455.09|3462.27|3454.57|37
1649098430000|2022-04-04 18:53:50|3462.46|3454.76|3462.7|3455|3462.75|3455.05|3461.89|3454.19|35
1649098440000|2022-04-04 18:54:00|3462.75|3455.05|3463.11|3455.41|3463.48|3455.78|3462.57|3454.87|38
1649098450000|2022-04-04 18:54:10|3463.04|3455.34|3464.84|3457.14|3464.9|3457.2|3463.01|3455.31|37
1649098460000|2022-04-04 18:54:20|3464.16|3456.46|3464.19|3456.49|3464.43|3456.73|3463.91|3456.21|33
1649098470000|2022-04-04 18:54:30|3464.24|3456.54|3464.9|3457.2|3465.12|3457.42|3463.79|3456.09|33
1649098480000|2022-04-04 18:54:40|3464.76|3457.06|3464.59|3456.89|3465.13|3457.43|3464.57|3456.87|28
1649098490000|2022-04-04 18:54:50|3464.46|3456.76|3465.79|3458.09|3465.79|3458.09|3464.46|3456.76|32
1649098500000|2022-04-04 18:55:00|3466.18|3458.48|3467.15|3459.45|3467.42|3459.72|3466.08|3458.38|37
1649098510000|2022-04-04 18:55:10|3467.18|3459.48|3467.73|3460.03|3467.79|3460.09|3467.18|3459.48|35
1649098520000|2022-04-04 18:55:20|3467.34|3459.64|3467.42|3459.72|3467.42|3459.72|3466.78|3459.08|31
1649098530000|2022-04-04 18:55:30|3467.37|3459.67|3467.38|3459.68|3467.48|3459.78|3467.04|3459.34|34
1649098540000|2022-04-04 18:55:40|3467.7|3460|3465.86|3458.16|3467.72|3460.02|3465.77|3458.07|34
1649098550000|2022-04-04 18:55:50|3466.01|3458.31|3465.99|3458.29|3466.31|3458.61|3465.15|3457.45|35
1649098560000|2022-04-04 18:56:00|3465.96|3458.26|3466.38|3458.68|3466.38|3458.68|3464.61|3456.91|38
1649098570000|2022-04-04 18:56:10|3466.46|3458.76|3464.76|3457.06|3466.52|3458.82|3464.48|3456.78|32
1649098580000|2022-04-04 18:56:20|3464.74|3457.04|3462.8|3455.1|3464.78|3457.08|3462.4|3454.7|33
1649098590000|2022-04-04 18:56:30|3462.81|3455.11|3462.67|3454.97|3462.86|3455.16|3462.35|3454.65|30
1649098600000|2022-04-04 18:56:40|3462.85|3455.15|3462.76|3455.06|3462.86|3455.16|3462.67|3454.97|33
1649098610000|2022-04-04 18:56:50|3462.77|3455.07|3464.35|3456.65|3464.35|3456.65|3462.72|3455.02|33
1649098620000|2022-04-04 18:57:00|3464.07|3456.37|3464.64|3456.94|3464.69|3456.99|3463.93|3456.23|27
1649098630000|2022-04-04 18:57:10|3464.57|3456.87|3464.78|3457.08|3465.59|3457.89|3464.1|3456.4|35
1649098640000|2022-04-04 18:57:20|3464.84|3457.14|3465.34|3457.64|3465.54|3457.84|3464.73|3457.03|37
1649098650000|2022-04-04 18:57:30|3465.48|3457.78|3465.48|3457.78|3465.66|3457.96|3464.74|3457.04|32
1649098660000|2022-04-04 18:57:40|3465.47|3457.77|3465.47|3457.77|3465.5|3457.8|3464.84|3457.14|33
1649098670000|2022-04-04 18:57:50|3465.46|3457.76|3465.48|3457.78|3465.6|3457.9|3465.02|3457.32|21
1649098680000|2022-04-04 18:58:00|3465.63|3457.93|3465.26|3457.56|3465.63|3457.93|3464.81|3457.11|34
1649098690000|2022-04-04 18:58:10|3465.3|3457.6|3465.52|3457.82|3466.03|3458.33|3465.3|3457.6|26
1649098700000|2022-04-04 18:58:20|3465.66|3457.96|3466.26|3458.56|3466.41|3458.71|3465.66|3457.96|28
1649098710000|2022-04-04 18:58:30|3466.34|3458.64|3466.65|3458.95|3466.8|3459.1|3466.02|3458.32|29
1649098720000|2022-04-04 18:58:40|3466.66|3458.96|3466.29|3458.59|3467|3459.3|3466.11|3458.41|23
1649098730000|2022-04-04 18:58:50|3466.28|3458.58|3466.14|3458.44|3466.39|3458.69|3466.05|3458.35|30
1649098740000|2022-04-04 18:59:00|3466.31|3458.61|3466.65|3458.95|3467.11|3459.41|3466.31|3458.61|28
1649098750000|2022-04-04 18:59:10|3466.64|3458.94|3466.38|3458.68|3466.64|3458.94|3466.13|3458.43|27
1649098760000|2022-04-04 18:59:20|3466.37|3458.67|3466.62|3458.92|3466.77|3459.07|3466.2|3458.5|32
1649098770000|2022-04-04 18:59:30|3466.68|3458.98|3466.06|3458.36|3466.71|3459.01|3465.9|3458.2|38
1649098780000|2022-04-04 18:59:40|3466.17|3458.47|3466.11|3458.41|3466.19|3458.49|3465.76|3458.06|27
1649098790000|2022-04-04 18:59:50|3466.01|3458.31|3465.76|3458.06|3466.01|3458.31|3465.68|3457.98|33
1649098800000|2022-04-04 19:00:00|3465.79|3458.09|3468.06|3460.36|3468.06|3460.36|3465.77|3458.07|35
1649098810000|2022-04-04 19:00:10|3468.03|3460.33|3469.12|3461.42|3469.12|3461.42|3467.88|3460.18|32
1649098820000|2022-04-04 19:00:20|3469.09|3461.39|3468.12|3460.42|3469.09|3461.39|3467.82|3460.12|31
1649098830000|2022-04-04 19:00:30|3468.11|3460.41|3468.6|3460.9|3469.2|3461.5|3468.11|3460.41|26
1649098840000|2022-04-04 19:00:40|3468.59|3460.89|3468.44|3460.74|3468.72|3461.02|3467.84|3460.14|37
1649098850000|2022-04-04 19:00:50|3468.61|3460.91|3469|3461.3|3469.13|3461.43|3468.39|3460.69|31
1649098860000|2022-04-04 19:01:00|3469.02|3461.32|3469.88|3462.18|3470.46|3462.76|3468.78|3461.08|35
1649098870000|2022-04-04 19:01:10|3469.97|3462.27|3470.41|3462.71|3470.41|3462.71|3469.91|3462.21|30
1649098880000|2022-04-04 19:01:20|3470.38|3462.68|3469.84|3462.14|3470.39|3462.69|3469.64|3461.94|33
1649098890000|2022-04-04 19:01:30|3469.81|3462.11|3469.76|3462.06|3470.13|3462.43|3469.54|3461.84|29
1649098900000|2022-04-04 19:01:40|3469.86|3462.16|3470.31|3462.61|3470.39|3462.69|3469.72|3462.02|29
1649098910000|2022-04-04 19:01:50|3470.29|3462.59|3470.7|3463|3471.4|3463.7|3470.19|3462.49|35
1649098920000|2022-04-04 19:02:00|3470.65|3462.95|3470.81|3463.11|3470.86|3463.16|3470.4|3462.7|33
1649098930000|2022-04-04 19:02:10|3470.78|3463.08|3470.96|3463.26|3471.26|3463.56|3470.75|3463.05|28
1649098940000|2022-04-04 19:02:20|3470.95|3463.25|3470.55|3462.85|3471.3|3463.6|3470.36|3462.66|31
1649098950000|2022-04-04 19:02:30|3470.51|3462.81|3470.4|3462.7|3470.57|3462.87|3470.15|3462.45|32
1649098960000|2022-04-04 19:02:40|3470.41|3462.71|3470.23|3462.53|3470.47|3462.77|3470.12|3462.42|29
1649098970000|2022-04-04 19:02:50|3470.09|3462.39|3470.81|3463.11|3470.82|3463.12|3470.07|3462.37|34
1649098980000|2022-04-04 19:03:00|3470.89|3463.19|3470.77|3463.07|3470.9|3463.2|3470.42|3462.72|36
1649098990000|2022-04-04 19:03:10|3470.58|3462.88|3470.29|3462.59|3470.78|3463.08|3470.19|3462.49|31
1649099000000|2022-04-04 19:03:20|3470.36|3462.66|3470.54|3462.84|3470.73|3463.03|3470.36|3462.66|25
1649099010000|2022-04-04 19:03:30|3470.45|3462.75|3470.53|3462.83|3470.77|3463.07|3470.34|3462.64|32
1649099020000|2022-04-04 19:03:40|3470.56|3462.86|3470.31|3462.61|3470.88|3463.18|3470.22|3462.52|32
1649099030000|2022-04-04 19:03:50|3470.36|3462.66|3470.56|3462.86|3470.56|3462.86|3470.35|3462.65|28
1649099040000|2022-04-04 19:04:00|3470.48|3462.78|3470.78|3463.08|3471.24|3463.54|3470.45|3462.75|26
1649099050000|2022-04-04 19:04:10|3471.3|3463.6|3471.1|3463.4|3471.54|3463.84|3471.04|3463.34|31
1649099060000|2022-04-04 19:04:20|3471.23|3463.53|3473.3|3465.6|3473.3|3465.6|3471.23|3463.53|32
1649099070000|2022-04-04 19:04:30|3473.17|3465.47|3473.51|3465.81|3473.58|3465.88|3472.59|3464.89|28
1649099080000|2022-04-04 19:04:40|3473.5|3465.8|3473.91|3466.21|3473.92|3466.22|3473.32|3465.62|32
1649099090000|2022-04-04 19:04:50|3473.84|3466.14|3473.72|3466.02|3474.7|3467|3473.24|3465.54|33
1649099100000|2022-04-04 19:05:00|3473.9|3466.2|3474.48|3466.78|3475.75|3468.05|3473.9|3466.2|32
1649099110000|2022-04-04 19:05:10|3474.49|3466.79|3475.28|3467.58|3475.35|3467.65|3474.46|3466.76|24
1649099120000|2022-04-04 19:05:20|3475.55|3467.85|3474.73|3467.03|3475.64|3467.94|3474.7|3467|34
1649099130000|2022-04-04 19:05:30|3474.72|3467.02|3475.17|3467.47|3475.35|3467.65|3474.56|3466.86|25
1649099140000|2022-04-04 19:05:40|3475.39|3467.69|3475.59|3467.89|3475.86|3468.16|3475.08|3467.38|29
1649099150000|2022-04-04 19:05:50|3475.85|3468.15|3476.82|3469.12|3476.82|3469.12|3475.49|3467.79|35
1649099160000|2022-04-04 19:06:00|3476.85|3469.15|3476.72|3469.02|3477.27|3469.57|3476.61|3468.91|36
1649099170000|2022-04-04 19:06:10|3476.83|3469.13|3477.33|3469.63|3477.33|3469.63|3476.67|3468.97|28
1649099180000|2022-04-04 19:06:20|3477.48|3469.78|3477.42|3469.72|3477.61|3469.91|3477.36|3469.66|29
1649099190000|2022-04-04 19:06:30|3477.36|3469.66|3477.38|3469.68|3477.59|3469.89|3477.27|3469.57|30
1649099200000|2022-04-04 19:06:40|3477.44|3469.74|3477.33|3469.63|3477.54|3469.84|3477.33|3469.63|25
1649099210000|2022-04-04 19:06:50|3477.42|3469.72|3477.33|3469.63|3477.46|3469.76|3477.3|3469.6|32
1649099220000|2022-04-04 19:07:00|3477.31|3469.61|3478.28|3470.58|3478.32|3470.62|3477.1|3469.4|32
1649099230000|2022-04-04 19:07:10|3478.24|3470.54|3478.04|3470.34|3478.27|3470.57|3477.2|3469.5|32
1649099240000|2022-04-04 19:07:20|3478.01|3470.31|3479.15|3471.45|3479.38|3471.68|3477.63|3469.93|35
1649099250000|2022-04-04 19:07:30|3479.06|3471.36|3478.06|3470.36|3479.06|3471.36|3477.44|3469.74|36
1649099260000|2022-04-04 19:07:40|3478.11|3470.41|3478.44|3470.74|3478.47|3470.77|3477.9|3470.2|33
1649099270000|2022-04-04 19:07:50|3478.41|3470.71|3479.01|3471.31|3479.01|3471.31|3478.39|3470.69|27
1649099280000|2022-04-04 19:08:00|3479.09|3471.39|3479.3|3471.6|3479.55|3471.85|3479.02|3471.32|31
1649099290000|2022-04-04 19:08:10|3479.29|3471.59|3479.35|3471.65|3479.36|3471.66|3479.13|3471.43|29
1649099300000|2022-04-04 19:08:20|3479.37|3471.67|3480.88|3473.18|3480.91|3473.21|3479.28|3471.58|31
1649099310000|2022-04-04 19:08:30|3480.93|3473.23|3481.08|3473.38|3481.33|3473.63|3480.79|3473.09|28
1649099320000|2022-04-04 19:08:40|3481.07|3473.37|3481.29|3473.59|3481.29|3473.59|3481.05|3473.35|23
1649099330000|2022-04-04 19:08:50|3481.37|3473.67|3481.82|3474.12|3481.82|3474.12|3481.37|3473.67|15
1649099340000|2022-04-04 19:09:00|3481.64|3473.94|3481.73|3474.03|3481.73|3474.03|3480.74|3473.04|34
1649099350000|2022-04-04 19:09:10|3481.74|3474.04|3481.65|3473.95|3481.97|3474.27|3481.34|3473.64|34
1649099360000|2022-04-04 19:09:20|3481.75|3474.05|3481.21|3473.51|3481.89|3474.19|3481.15|3473.45|33
1649099370000|2022-04-04 19:09:30|3481.24|3473.54|3481.69|3473.99|3481.69|3473.99|3481.23|3473.53|26
1649099380000|2022-04-04 19:09:40|3481.66|3473.96|3480.79|3473.09|3481.87|3474.17|3480.45|3472.75|32
1649099390000|2022-04-04 19:09:50|3480.66|3472.96|3480.58|3472.88|3481.53|3473.83|3480.56|3472.86|36
1649099400000|2022-04-04 19:10:00|3480.56|3472.86|3481.75|3474.05|3481.98|3474.28|3480.56|3472.86|28
1649099410000|2022-04-04 19:10:10|3481.7|3474|3481.34|3473.64|3481.77|3474.07|3481.32|3473.62|30
1649099420000|2022-04-04 19:10:20|3481.32|3473.62|3481.66|3473.96|3481.74|3474.04|3481.21|3473.51|27
1649099430000|2022-04-04 19:10:30|3481.68|3473.98|3481.21|3473.51|3481.68|3473.98|3480.9|3473.2|34
1649099440000|2022-04-04 19:10:40|3481.16|3473.46|3481.33|3473.63|3481.73|3474.03|3481.04|3473.34|31
1649099450000|2022-04-04 19:10:50|3481.31|3473.61|3481.11|3473.41|3481.71|3474.01|3481.11|3473.41|35
1649099460000|2022-04-04 19:11:00|3481.06|3473.36|3480.73|3473.03|3481.06|3473.36|3480.4|3472.7|36
1649099470000|2022-04-04 19:11:10|3480.79|3473.09|3481.17|3473.47|3481.28|3473.58|3480.69|3472.99|34
1649099480000|2022-04-04 19:11:20|3481.14|3473.44|3481.11|3473.41|3481.35|3473.65|3480.99|3473.29|34
1649099490000|2022-04-04 19:11:30|3481.09|3473.39|3480.91|3473.21|3481.25|3473.55|3480.88|3473.18|31
1649099500000|2022-04-04 19:11:40|3480.94|3473.24|3480.44|3472.74|3481.07|3473.37|3480.35|3472.65|37
1649099510000|2022-04-04 19:11:50|3480.43|3472.73|3477.93|3470.23|3480.45|3472.75|3477.82|3470.12|35
1649099520000|2022-04-04 19:12:00|3477.82|3470.12|3476.52|3468.82|3477.82|3470.12|3476.45|3468.75|33
1649099530000|2022-04-04 19:12:10|3476.65|3468.95|3478.95|3471.25|3479.12|3471.42|3476.65|3468.95|39
1649099540000|2022-04-04 19:12:20|3479.4|3471.7|3478.59|3470.89|3479.79|3472.09|3478.57|3470.87|37
1649099550000|2022-04-04 19:12:30|3478.56|3470.86|3477.81|3470.11|3478.79|3471.09|3477.81|3470.11|35
1649099560000|2022-04-04 19:12:40|3477.73|3470.03|3477.28|3469.58|3477.85|3470.15|3476.97|3469.27|33
1649099570000|2022-04-04 19:12:50|3477.27|3469.57|3477.21|3469.51|3478.13|3470.43|3476.99|3469.29|31
1649099580000|2022-04-04 19:13:00|3477.19|3469.49|3477.14|3469.44|3477.54|3469.84|3477.12|3469.42|35
1649099590000|2022-04-04 19:13:10|3477.17|3469.47|3476|3468.3|3477.19|3469.49|3475.91|3468.21|34
1649099600000|2022-04-04 19:13:20|3476.03|3468.33|3476.33|3468.63|3476.43|3468.73|3475.82|3468.12|33
1649099610000|2022-04-04 19:13:30|3476.22|3468.52|3477.94|3470.24|3478.02|3470.32|3476.03|3468.33|34
1649099620000|2022-04-04 19:13:40|3477.52|3469.82|3476.98|3469.28|3477.57|3469.87|3476.91|3469.21|40
1649099630000|2022-04-04 19:13:50|3477.05|3469.35|3473.85|3466.15|3477.23|3469.53|3473.54|3465.84|37
1649099640000|2022-04-04 19:14:00|3473.77|3466.07|3474.07|3466.37|3474.1|3466.4|3473.28|3465.58|39
1649099650000|2022-04-04 19:14:10|3473.99|3466.29|3474.21|3466.51|3474.49|3466.79|3473.79|3466.09|34
1649099660000|2022-04-04 19:14:20|3474.04|3466.34|3473.7|3466|3474.04|3466.34|3473.5|3465.8|36
1649099670000|2022-04-04 19:14:30|3473.73|3466.03|3473.92|3466.22|3474.1|3466.4|3473.71|3466.01|36
1649099680000|2022-04-04 19:14:40|3473.98|3466.28|3474.32|3466.62|3474.32|3466.62|3473.66|3465.96|35
1649099690000|2022-04-04 19:14:50|3474.34|3466.64|3474.22|3466.52|3475.09|3467.39|3474.1|3466.4|35
1649099700000|2022-04-04 19:15:00|3474.26|3466.56|3473.1|3465.4|3474.52|3466.82|3473.1|3465.4|40
1649099710000|2022-04-04 19:15:10|3473.04|3465.34|3471.03|3463.33|3473.04|3465.34|3470.68|3462.98|35
1649099720000|2022-04-04 19:15:20|3471.11|3463.41|3470.39|3462.69|3472.17|3464.47|3469.65|3461.95|36
1649099730000|2022-04-04 19:15:30|3471.09|3463.39|3471.15|3463.45|3471.31|3463.61|3470.44|3462.74|31
1649099740000|2022-04-04 19:15:40|3471.27|3463.57|3474.79|3467.09|3474.79|3467.09|3471.27|3463.57|38
1649099750000|2022-04-04 19:15:50|3474.77|3467.07|3475.13|3467.43|3475.16|3467.46|3474.42|3466.72|33
1649099760000|2022-04-04 19:16:00|3475.12|3467.42|3476.06|3468.36|3476.11|3468.41|3475.03|3467.33|32
1649099770000|2022-04-04 19:16:10|3475.28|3467.58|3474.44|3466.74|3475.45|3467.75|3474.08|3466.38|39
1649099780000|2022-04-04 19:16:20|3474.48|3466.78|3474.61|3466.91|3474.67|3466.97|3474.19|3466.49|32
1649099790000|2022-04-04 19:16:30|3474.6|3466.9|3474.87|3467.17|3475.45|3467.75|3474.6|3466.9|38
1649099800000|2022-04-04 19:16:40|3474.88|3467.18|3474.51|3466.81|3475.12|3467.42|3474.51|3466.81|36
1649099810000|2022-04-04 19:16:50|3474.6|3466.9|3475.13|3467.43|3475.14|3467.44|3474.52|3466.82|22
1649099820000|2022-04-04 19:17:00|3475.02|3467.32|3473.92|3466.22|3475.13|3467.43|3473.92|3466.22|31
1649099830000|2022-04-04 19:17:10|3473.91|3466.21|3471.79|3464.09|3473.91|3466.21|3471.79|3464.09|36
1649099840000|2022-04-04 19:17:20|3471.65|3463.95|3471.25|3463.55|3471.86|3464.16|3470.22|3462.52|30
1649099850000|2022-04-04 19:17:30|3471.17|3463.47|3470.06|3462.36|3471.5|3463.8|3470.06|3462.36|34
1649099860000|2022-04-04 19:17:40|3470.1|3462.4|3468.25|3460.55|3470.1|3462.4|3468.25|3460.55|30
1649099870000|2022-04-04 19:17:50|3468.21|3460.51|3468.8|3461.1|3468.93|3461.23|3468.12|3460.42|34
1649099880000|2022-04-04 19:18:00|3468.82|3461.12|3469.09|3461.39|3469.49|3461.79|3468.62|3460.92|39
1649099890000|2022-04-04 19:18:10|3469.13|3461.43|3470.01|3462.31|3470.39|3462.69|3469.09|3461.39|32
1649099900000|2022-04-04 19:18:20|3469.87|3462.17|3470.21|3462.51|3470.26|3462.56|3469.65|3461.95|34
1649099910000|2022-04-04 19:18:30|3470.17|3462.47|3470.09|3462.39|3470.32|3462.62|3470.06|3462.36|37
1649099920000|2022-04-04 19:18:40|3470.25|3462.55|3470.28|3462.58|3470.34|3462.64|3469.98|3462.28|33
1649099930000|2022-04-04 19:18:50|3470.32|3462.62|3470.4|3462.7|3470.46|3462.76|3469.99|3462.29|36
1649099940000|2022-04-04 19:19:00|3470.47|3462.77|3470.65|3462.95|3470.74|3463.04|3470.17|3462.47|37
1649099950000|2022-04-04 19:19:10|3470.66|3462.96|3469.99|3462.29|3471.01|3463.31|3469.95|3462.25|32
1649099960000|2022-04-04 19:19:20|3470.14|3462.44|3470.2|3462.5|3470.33|3462.63|3469.92|3462.22|30
1649099970000|2022-04-04 19:19:30|3470.14|3462.44|3470.68|3462.98|3470.87|3463.17|3470.14|3462.44|28
1649099980000|2022-04-04 19:19:40|3470.67|3462.97|3471.19|3463.49|3471.63|3463.93|3470.35|3462.65|35
1649099990000|2022-04-04 19:19:50|3471.2|3463.5|3471.3|3463.6|3471.52|3463.82|3470.8|3463.1|33
1649100000000|2022-04-04 19:20:00|3471.33|3463.63|3473.14|3465.44|3473.14|3465.44|3471.33|3463.63|36
1649100010000|2022-04-04 19:20:10|3473.13|3465.43|3471.68|3463.98|3473.13|3465.43|3471.6|3463.9|39
1649100020000|2022-04-04 19:20:20|3471.67|3463.97|3472.72|3465.02|3472.9|3465.2|3471.21|3463.51|37
1649100030000|2022-04-04 19:20:30|3472.77|3465.07|3474.21|3466.51|3474.21|3466.51|3472.73|3465.03|38
1649100040000|2022-04-04 19:20:40|3474.19|3466.49|3474.63|3466.93|3475.18|3467.48|3474.19|3466.49|33
1649100050000|2022-04-04 19:20:50|3474.62|3466.92|3474.53|3466.83|3475.18|3467.48|3474.27|3466.57|37
1649100060000|2022-04-04 19:21:00|3474.58|3466.88|3472.79|3465.09|3474.68|3466.98|3472.67|3464.97|35
1649100070000|2022-04-04 19:21:10|3472.78|3465.08|3473.12|3465.42|3473.82|3466.12|3472.59|3464.89|34
1649100080000|2022-04-04 19:21:20|3473.11|3465.41|3473.09|3465.39|3473.31|3465.61|3472.86|3465.16|36
1649100090000|2022-04-04 19:21:30|3473.1|3465.4|3472.91|3465.21|3473.1|3465.4|3472.79|3465.09|30
1649100100000|2022-04-04 19:21:40|3472.9|3465.2|3471.12|3463.42|3472.94|3465.24|3470.47|3462.77|36
1649100110000|2022-04-04 19:21:50|3471.11|3463.41|3471.86|3464.16|3471.86|3464.16|3471|3463.3|37
1649100120000|2022-04-04 19:22:00|3471.98|3464.28|3473.56|3465.86|3473.68|3465.98|3471.98|3464.28|32
1649100130000|2022-04-04 19:22:10|3473.53|3465.83|3473.33|3465.63|3474.22|3466.52|3473.33|3465.63|29
1649100140000|2022-04-04 19:22:20|3473.37|3465.67|3472.57|3464.87|3473.64|3465.94|3472.57|3464.87|35
1649100150000|2022-04-04 19:22:30|3472.63|3464.93|3471.88|3464.18|3472.64|3464.94|3471.63|3463.93|34
1649100160000|2022-04-04 19:22:40|3471.92|3464.22|3471.86|3464.16|3471.92|3464.22|3471.41|3463.71|31
1649100170000|2022-04-04 19:22:50|3471.74|3464.04|3471.29|3463.59|3471.89|3464.19|3471.24|3463.54|29
1649100180000|2022-04-04 19:23:00|3471.44|3463.74|3472.7|3465|3472.75|3465.05|3471.33|3463.63|38
1649100190000|2022-04-04 19:23:10|3472.67|3464.97|3472.37|3464.67|3472.7|3465|3472.3|3464.6|37
1649100200000|2022-04-04 19:23:20|3472.33|3464.63|3473.31|3465.61|3473.31|3465.61|3472.26|3464.56|23
1649100210000|2022-04-04 19:23:30|3473.27|3465.57|3472.57|3464.87|3473.5|3465.8|3472.56|3464.86|32
1649100220000|2022-04-04 19:23:40|3472.66|3464.96|3473.11|3465.41|3473.25|3465.55|3472.43|3464.73|31
1649100230000|2022-04-04 19:23:50|3473.12|3465.42|3472.66|3464.96|3473.23|3465.53|3472.44|3464.74|35
1649100240000|2022-04-04 19:24:00|3472.49|3464.79|3473.08|3465.38|3473.08|3465.38|3472.49|3464.79|26
1649100250000|2022-04-04 19:24:10|3473.1|3465.4|3473.48|3465.78|3474.45|3466.75|3473.1|3465.4|30
1649100260000|2022-04-04 19:24:20|3473.42|3465.72|3476.48|3468.78|3476.48|3468.78|3473.42|3465.72|34
1649100270000|2022-04-04 19:24:30|3476.43|3468.73|3477.32|3469.62|3477.42|3469.72|3476.39|3468.69|37
1649100280000|2022-04-04 19:24:40|3477.33|3469.63|3477.03|3469.33|3477.33|3469.63|3476.89|3469.19|32
1649100290000|2022-04-04 19:24:50|3477.15|3469.45|3477.18|3469.48|3477.24|3469.54|3476.8|3469.1|31
1649100300000|2022-04-04 19:25:00|3477.28|3469.58|3477.76|3470.06|3478.18|3470.48|3477.18|3469.48|37
1649100310000|2022-04-04 19:25:10|3477.78|3470.08|3477.33|3469.63|3478.21|3470.51|3477.33|3469.63|31
1649100320000|2022-04-04 19:25:20|3477.23|3469.53|3476.66|3468.96|3477.42|3469.72|3476.59|3468.89|23
1649100330000|2022-04-04 19:25:30|3476.61|3468.91|3476.79|3469.09|3477.02|3469.32|3476.61|3468.91|32
1649100340000|2022-04-04 19:25:40|3476.73|3469.03|3476.97|3469.27|3476.97|3469.27|3476.71|3469.01|26
1649100350000|2022-04-04 19:25:50|3476.95|3469.25|3477.03|3469.33|3477.25|3469.55|3476.79|3469.09|21
1649100360000|2022-04-04 19:26:00|3477.05|3469.35|3476.86|3469.16|3477.06|3469.36|3476.72|3469.02|15
1649100370000|2022-04-04 19:26:10|3476.82|3469.12|3476.59|3468.89|3477.01|3469.31|3476.4|3468.7|21
1649100380000|2022-04-04 19:26:20|3476.53|3468.83|3476.83|3469.13|3476.93|3469.23|3475.81|3468.11|32
1649100390000|2022-04-04 19:26:30|3476.95|3469.25|3477.98|3470.28|3478.01|3470.31|3476.75|3469.05|34
1649100400000|2022-04-04 19:26:40|3477.96|3470.26|3477.78|3470.08|3478.39|3470.69|3477.77|3470.07|20
1649100410000|2022-04-04 19:26:50|3477.79|3470.09|3477.48|3469.78|3477.79|3470.09|3477.19|3469.49|36
1649100420000|2022-04-04 19:27:00|3477.51|3469.81|3477.45|3469.75|3477.7|3470|3477.13|3469.43|29
1649100430000|2022-04-04 19:27:10|3477.49|3469.79|3478.01|3470.31|3478.01|3470.31|3477.37|3469.67|31
1649100440000|2022-04-04 19:27:20|3477.87|3470.17|3477.5|3469.8|3477.9|3470.2|3477.23|3469.53|29
1649100450000|2022-04-04 19:27:30|3477.38|3469.68|3477.16|3469.46|3477.54|3469.84|3477.16|3469.46|18
1649100460000|2022-04-04 19:27:40|3477.21|3469.51|3477.12|3469.42|3477.35|3469.65|3477.02|3469.32|26
1649100470000|2022-04-04 19:27:50|3477.38|3469.68|3478.6|3470.9|3478.62|3470.92|3477.04|3469.34|32
1649100480000|2022-04-04 19:28:00|3478.62|3470.92|3478.3|3470.6|3478.83|3471.13|3478.3|3470.6|32
1649100490000|2022-04-04 19:28:10|3478.27|3470.57|3478.38|3470.68|3478.72|3471.02|3477.7|3470|37
1649100500000|2022-04-04 19:28:20|3478.34|3470.64|3477.29|3469.59|3478.58|3470.88|3477.05|3469.35|34
1649100510000|2022-04-04 19:28:30|3477.02|3469.32|3477.89|3470.19|3477.89|3470.19|3476.92|3469.22|35
1649100520000|2022-04-04 19:28:40|3478.06|3470.36|3478.76|3471.06|3478.98|3471.28|3477.94|3470.24|34
1649100530000|2022-04-04 19:28:50|3478.81|3471.11|3479.73|3472.03|3479.94|3472.24|3478.35|3470.65|36
1649100540000|2022-04-04 19:29:00|3479.68|3471.98|3479.91|3472.21|3480.12|3472.42|3479.4|3471.7|29
1649100550000|2022-04-04 19:29:10|3479.45|3471.75|3481.63|3473.93|3481.74|3474.04|3478.97|3471.27|35
1649100560000|2022-04-04 19:29:20|3481.68|3473.98|3481.55|3473.85|3481.68|3473.98|3481.27|3473.57|32
1649100570000|2022-04-04 19:29:30|3481.52|3473.82|3482.36|3474.66|3482.36|3474.66|3481.22|3473.52|32
1649100580000|2022-04-04 19:29:40|3482.23|3474.53|3482.1|3474.4|3482.44|3474.74|3481.97|3474.27|29
1649100590000|2022-04-04 19:29:50|3482.11|3474.41|3482.21|3474.51|3482.49|3474.79|3481.99|3474.29|27
1649100600000|2022-04-04 19:30:00|3482.22|3474.52|3482.91|3475.21|3482.97|3475.27|3481.4|3473.7|34
1649100610000|2022-04-04 19:30:10|3482.94|3475.24|3482.28|3474.58|3482.98|3475.28|3482.28|3474.58|37
1649100620000|2022-04-04 19:30:20|3482.33|3474.63|3481.45|3473.75|3482.36|3474.66|3481.12|3473.42|37
1649100630000|2022-04-04 19:30:30|3481.59|3473.89|3481.25|3473.55|3481.67|3473.97|3481.15|3473.45|34
1649100640000|2022-04-04 19:30:40|3481.27|3473.57|3480.7|3473|3481.63|3473.93|3480.45|3472.75|33
1649100650000|2022-04-04 19:30:50|3480.66|3472.96|3482.32|3474.62|3482.33|3474.63|3480.56|3472.86|35
1649100660000|2022-04-04 19:31:00|3482.35|3474.65|3483.6|3475.9|3483.6|3475.9|3481.98|3474.28|30
1649100670000|2022-04-04 19:31:10|3483.66|3475.96|3485.93|3478.23|3486.48|3478.78|3483.33|3475.63|32
1649100680000|2022-04-04 19:31:20|3485.8|3478.1|3485.57|3477.87|3486|3478.3|3484.93|3477.23|37
1649100690000|2022-04-04 19:31:30|3485.56|3477.86|3485.59|3477.89|3486.07|3478.37|3485.47|3477.77|35
1649100700000|2022-04-04 19:31:40|3485.54|3477.84|3485.9|3478.2|3486.95|3479.25|3485.53|3477.83|36
1649100710000|2022-04-04 19:31:50|3485.86|3478.16|3485.91|3478.21|3485.91|3478.21|3485.45|3477.75|36
1649100720000|2022-04-04 19:32:00|3485.95|3478.25|3485.69|3477.99|3485.98|3478.28|3485.52|3477.82|36
1649100730000|2022-04-04 19:32:10|3485.76|3478.06|3486.75|3479.05|3486.91|3479.21|3485.76|3478.06|34
1649100740000|2022-04-04 19:32:20|3486.87|3479.17|3488.04|3480.34|3488.13|3480.43|3486.87|3479.17|34
1649100750000|2022-04-04 19:32:30|3487.85|3480.15|3488.1|3480.4|3488.16|3480.46|3487.69|3479.99|32
1649100760000|2022-04-04 19:32:40|3488.05|3480.35|3485.74|3478.04|3488.05|3480.35|3485.74|3478.04|39
1649100770000|2022-04-04 19:32:50|3485.69|3477.99|3484.91|3477.21|3485.81|3478.11|3484.6|3476.9|38
1649100780000|2022-04-04 19:33:00|3484.9|3477.2|3485.58|3477.88|3485.83|3478.13|3484.74|3477.04|35
1649100790000|2022-04-04 19:33:10|3485.62|3477.92|3487.61|3479.91|3487.61|3479.91|3485.52|3477.82|37
1649100800000|2022-04-04 19:33:20|3487.39|3479.69|3487.68|3479.98|3488.28|3480.58|3487.39|3479.69|37
1649100810000|2022-04-04 19:33:30|3487.96|3480.26|3488.07|3480.37|3488.19|3480.49|3487.38|3479.68|38
1649100820000|2022-04-04 19:33:40|3487.97|3480.27|3488.11|3480.41|3488.22|3480.52|3487.54|3479.84|35
1649100830000|2022-04-04 19:33:50|3488.12|3480.42|3488.22|3480.52|3488.45|3480.75|3488|3480.3|31
1649100840000|2022-04-04 19:34:00|3488.52|3480.82|3488.19|3480.49|3488.61|3480.91|3487.84|3480.14|38
1649100850000|2022-04-04 19:34:10|3488.2|3480.5|3488.3|3480.6|3488.83|3481.13|3488.11|3480.41|36
1649100860000|2022-04-04 19:34:20|3488.35|3480.65|3488.37|3480.67|3488.78|3481.08|3488.03|3480.33|32
1649100870000|2022-04-04 19:34:30|3488.36|3480.66|3487.87|3480.17|3488.43|3480.73|3487.48|3479.78|35
1649100880000|2022-04-04 19:34:40|3487.67|3479.97|3487.91|3480.21|3488.09|3480.39|3487.66|3479.96|31
1649100890000|2022-04-04 19:34:50|3487.77|3480.07|3486.78|3479.08|3488.06|3480.36|3486.75|3479.05|34
1649100900000|2022-04-04 19:35:00|3486.8|3479.1|3486.61|3478.91|3486.98|3479.28|3486.58|3478.88|25
1649100910000|2022-04-04 19:35:10|3486.6|3478.9|3488.27|3480.57|3488.31|3480.61|3486.41|3478.71|36
1649100920000|2022-04-04 19:35:20|3488.25|3480.55|3488.71|3481.01|3488.71|3481.01|3488.15|3480.45|36
1649100930000|2022-04-04 19:35:30|3488.7|3481|3488.78|3481.08|3489.16|3481.46|3488.47|3480.77|31
1649100940000|2022-04-04 19:35:40|3488.81|3481.11|3488.39|3480.69|3488.98|3481.28|3488.35|3480.65|29
1649100950000|2022-04-04 19:35:50|3488.36|3480.66|3488.16|3480.46|3488.47|3480.77|3488.09|3480.39|33
1649100960000|2022-04-04 19:36:00|3488.14|3480.44|3487.31|3479.61|3488.68|3480.98|3487.31|3479.61|36
1649100970000|2022-04-04 19:36:10|3487.3|3479.6|3487.45|3479.75|3488|3480.3|3487.21|3479.51|32
1649100980000|2022-04-04 19:36:20|3487.47|3479.77|3488.33|3480.63|3488.41|3480.71|3487.44|3479.74|30
1649100990000|2022-04-04 19:36:30|3488.43|3480.73|3487.1|3479.4|3488.44|3480.74|3487.1|3479.4|36
1649101000000|2022-04-04 19:36:40|3487.27|3479.57|3487.66|3479.96|3487.99|3480.29|3487.1|3479.4|36
1649101010000|2022-04-04 19:36:50|3487.62|3479.92|3487.14|3479.44|3487.84|3480.14|3487.14|3479.44|35
1649101020000|2022-04-04 19:37:00|3487.19|3479.49|3485.8|3478.1|3487.39|3479.69|3485.8|3478.1|36
1649101030000|2022-04-04 19:37:10|3485.76|3478.06|3486.13|3478.43|3486.15|3478.45|3485.07|3477.37|34
1649101040000|2022-04-04 19:37:20|3486.14|3478.44|3485.59|3477.89|3487.07|3479.37|3485.59|3477.89|36
1649101050000|2022-04-04 19:37:30|3485.57|3477.87|3486.23|3478.53|3486.66|3478.96|3485.14|3477.44|38
1649101060000|2022-04-04 19:37:40|3486.15|3478.45|3485.65|3477.95|3486.15|3478.45|3485.54|3477.84|33
1649101070000|2022-04-04 19:37:50|3485.63|3477.93|3485.65|3477.95|3485.88|3478.18|3485.56|3477.86|38
1649101080000|2022-04-04 19:38:00|3485.69|3477.99|3485.38|3477.68|3485.74|3478.04|3485.3|3477.6|33
1649101090000|2022-04-04 19:38:10|3485.35|3477.65|3484.99|3477.29|3485.5|3477.8|3484.82|3477.12|37
1649101100000|2022-04-04 19:38:20|3485|3477.3|3485.35|3477.65|3485.35|3477.65|3484.36|3476.66|37
1649101110000|2022-04-04 19:38:30|3485.33|3477.63|3484.45|3476.75|3485.33|3477.63|3483.87|3476.17|35
1649101120000|2022-04-04 19:38:40|3483.84|3476.14|3484.55|3476.85|3484.91|3477.21|3483.75|3476.05|31
1649101130000|2022-04-04 19:38:50|3484.57|3476.87|3484.22|3476.52|3484.66|3476.96|3483.83|3476.13|34
1649101140000|2022-04-04 19:39:00|3484.25|3476.55|3484.22|3476.52|3484.27|3476.57|3484|3476.3|32
1649101150000|2022-04-04 19:39:10|3484.25|3476.55|3485.06|3477.36|3485.23|3477.53|3484.13|3476.43|34
1649101160000|2022-04-04 19:39:20|3485.07|3477.37|3484.85|3477.15|3485.96|3478.26|3484.8|3477.1|33
1649101170000|2022-04-04 19:39:30|3484.83|3477.13|3484.69|3476.99|3484.91|3477.21|3484.35|3476.65|36
1649101180000|2022-04-04 19:39:40|3484.63|3476.93|3484.88|3477.18|3485.04|3477.34|3484.63|3476.93|36
1649101190000|2022-04-04 19:39:50|3484.73|3477.03|3484.9|3477.2|3484.97|3477.27|3484.55|3476.85|31
1649101200000|2022-04-04 19:40:00|3484.86|3477.16|3484.41|3476.71|3485.16|3477.46|3484.19|3476.49|35
1649101210000|2022-04-04 19:40:10|3484.42|3476.72|3484.22|3476.52|3484.65|3476.95|3484.08|3476.38|31
1649101220000|2022-04-04 19:40:20|3484.23|3476.53|3484.6|3476.9|3484.76|3477.06|3483.46|3475.76|34
1649101230000|2022-04-04 19:40:30|3484.61|3476.91|3484.24|3476.54|3484.64|3476.94|3484.04|3476.34|30
1649101240000|2022-04-04 19:40:40|3484.22|3476.52|3484.05|3476.35|3484.26|3476.56|3483.96|3476.26|34
1649101250000|2022-04-04 19:40:50|3484.11|3476.41|3485.32|3477.62|3485.53|3477.83|3484.11|3476.41|33
1649101260000|2022-04-04 19:41:00|3485.41|3477.71|3486.29|3478.59|3486.48|3478.78|3485.41|3477.71|28
1649101270000|2022-04-04 19:41:10|3486.25|3478.55|3486.53|3478.83|3486.64|3478.94|3486.11|3478.41|29
1649101280000|2022-04-04 19:41:20|3486.58|3478.88|3486.1|3478.4|3487.02|3479.32|3486.01|3478.31|29
1649101290000|2022-04-04 19:41:30|3486.09|3478.39|3485.96|3478.26|3486.31|3478.61|3485.86|3478.16|10
1649101300000|2022-04-04 19:41:40|3485.93|3478.23|3485.79|3478.09|3486.34|3478.64|3485.38|3477.68|33
1649101310000|2022-04-04 19:41:50|3486.06|3478.36|3487.52|3479.82|3488.04|3480.34|3486.06|3478.36|24
1649101320000|2022-04-04 19:42:00|3487.46|3479.76|3485.96|3478.26|3487.46|3479.76|3485.55|3477.85|37
1649101330000|2022-04-04 19:42:10|3486.15|3478.45|3486.87|3479.17|3486.91|3479.21|3486.12|3478.42|34
1649101340000|2022-04-04 19:42:20|3486.92|3479.22|3488.34|3480.64|3488.34|3480.64|3486.65|3478.95|35
1649101350000|2022-04-04 19:42:30|3488.24|3480.54|3487.98|3480.28|3488.54|3480.84|3487.97|3480.27|38
1649101360000|2022-04-04 19:42:40|3487.95|3480.25|3488.89|3481.19|3488.89|3481.19|3487.22|3479.52|38
1649101370000|2022-04-04 19:42:50|3488.9|3481.2|3490.95|3483.25|3491.79|3484.09|3488.81|3481.11|34
1649101380000|2022-04-04 19:43:00|3490.87|3483.17|3492.88|3485.18|3493.35|3485.65|3490.77|3483.07|35
1649101390000|2022-04-04 19:43:10|3492.85|3485.15|3491.86|3484.16|3493.1|3485.4|3491.35|3483.65|36
1649101400000|2022-04-04 19:43:20|3491.98|3484.28|3490.75|3483.05|3491.98|3484.28|3490.26|3482.56|34
1649101410000|2022-04-04 19:43:30|3490.79|3483.09|3491.13|3483.43|3491.55|3483.85|3490.45|3482.75|33
1649101420000|2022-04-04 19:43:40|3491.2|3483.5|3492.49|3484.79|3492.52|3484.82|3491.19|3483.49|37
1649101430000|2022-04-04 19:43:50|3492.57|3484.87|3492.19|3484.49|3492.62|3484.92|3492.05|3484.35|31
1649101440000|2022-04-04 19:44:00|3492.12|3484.42|3492.29|3484.59|3492.41|3484.71|3492|3484.3|36
1649101450000|2022-04-04 19:44:10|3492.26|3484.56|3491.96|3484.26|3492.43|3484.73|3491.7|3484|36
1649101460000|2022-04-04 19:44:20|3492.11|3484.41|3491.82|3484.12|3492.47|3484.77|3491.82|3484.12|32
1649101470000|2022-04-04 19:44:30|3491.87|3484.17|3492.17|3484.47|3492.18|3484.48|3491.58|3483.88|37
1649101480000|2022-04-04 19:44:40|3492.23|3484.53|3491.35|3483.65|3492.25|3484.55|3491.35|3483.65|31
1649101490000|2022-04-04 19:44:50|3491.49|3483.79|3491.68|3483.98|3491.68|3483.98|3491.31|3483.61|32
1649101500000|2022-04-04 19:45:00|3491.74|3484.04|3489.91|3482.21|3491.74|3484.04|3489.91|3482.21|35
1649101510000|2022-04-04 19:45:10|3489.89|3482.19|3489.34|3481.64|3490.53|3482.83|3489.28|3481.58|37
1649101520000|2022-04-04 19:45:20|3489.39|3481.69|3490.19|3482.49|3490.19|3482.49|3489.39|3481.69|37
1649101530000|2022-04-04 19:45:30|3489.96|3482.26|3490.03|3482.33|3490.14|3482.44|3489.85|3482.15|34
1649101540000|2022-04-04 19:45:40|3490.04|3482.34|3489.76|3482.06|3490.14|3482.44|3489.63|3481.93|30
1649101550000|2022-04-04 19:45:50|3489.81|3482.11|3490.95|3483.25|3491.29|3483.59|3489.77|3482.07|35
1649101560000|2022-04-04 19:46:00|3490.88|3483.18|3491.3|3483.6|3491.55|3483.85|3490.88|3483.18|31
1649101570000|2022-04-04 19:46:10|3491.33|3483.63|3491.43|3483.73|3491.63|3483.93|3491.12|3483.42|36
1649101580000|2022-04-04 19:46:20|3491.47|3483.77|3491.74|3484.04|3491.79|3484.09|3491.46|3483.76|33
1649101590000|2022-04-04 19:46:30|3491.66|3483.96|3493.5|3485.8|3493.52|3485.82|3491.66|3483.96|38
1649101600000|2022-04-04 19:46:40|3493.51|3485.81|3492.6|3484.9|3493.58|3485.88|3492.58|3484.88|33
1649101610000|2022-04-04 19:46:50|3492.65|3484.95|3491.69|3483.99|3492.93|3485.23|3491.59|3483.89|36
1649101620000|2022-04-04 19:47:00|3491.73|3484.03|3492.43|3484.73|3492.86|3485.16|3491.72|3484.02|34
1649101630000|2022-04-04 19:47:10|3492.55|3484.85|3493|3485.3|3493.05|3485.35|3492.55|3484.85|35
1649101640000|2022-04-04 19:47:20|3493.04|3485.34|3492.73|3485.03|3493.15|3485.45|3492.64|3484.94|38
1649101650000|2022-04-04 19:47:30|3492.53|3484.83|3492.16|3484.46|3492.62|3484.92|3492.1|3484.4|36
1649101660000|2022-04-04 19:47:40|3492.15|3484.45|3492.32|3484.62|3492.37|3484.67|3491.44|3483.74|39
1649101670000|2022-04-04 19:47:50|3492.36|3484.66|3491.56|3483.86|3492.56|3484.86|3491.56|3483.86|27
1649101680000|2022-04-04 19:48:00|3491.47|3483.77|3492.58|3484.88|3492.83|3485.13|3491.47|3483.77|33
1649101690000|2022-04-04 19:48:10|3492.3|3484.6|3492.29|3484.59|3492.69|3484.99|3492.03|3484.33|34
1649101700000|2022-04-04 19:48:20|3492.39|3484.69|3493.13|3485.43|3493.48|3485.78|3492.14|3484.44|34
1649101710000|2022-04-04 19:48:30|3493.2|3485.5|3492.42|3484.72|3493.27|3485.57|3492.26|3484.56|34
1649101720000|2022-04-04 19:48:40|3492.49|3484.79|3492.65|3484.95|3492.65|3484.95|3492.22|3484.52|32
1649101730000|2022-04-04 19:48:50|3492.43|3484.73|3492.18|3484.48|3492.52|3484.82|3492.15|3484.45|31
1649101740000|2022-04-04 19:49:00|3492.3|3484.6|3491.11|3483.41|3492.3|3484.6|3491.11|3483.41|32
1649101750000|2022-04-04 19:49:10|3491.09|3483.39|3490.83|3483.13|3491.09|3483.39|3489.58|3481.88|36
1649101760000|2022-04-04 19:49:20|3490.65|3482.95|3490.74|3483.04|3491.05|3483.35|3490.12|3482.42|29
1649101770000|2022-04-04 19:49:30|3490.7|3483|3491.48|3483.78|3491.69|3483.99|3490.55|3482.85|36
1649101780000|2022-04-04 19:49:40|3491.41|3483.71|3491.97|3484.27|3492.26|3484.56|3490.95|3483.25|36
1649101790000|2022-04-04 19:49:50|3491.88|3484.18|3491.76|3484.06|3492.13|3484.43|3491.5|3483.8|37
1649101800000|2022-04-04 19:50:00|3491.77|3484.07|3493.39|3485.69|3493.96|3486.26|3491.77|3484.07|40
1649101810000|2022-04-04 19:50:10|3493.41|3485.71|3494.67|3486.97|3494.82|3487.12|3493.33|3485.63|35
1649101820000|2022-04-04 19:50:20|3494.78|3487.08|3494.73|3487.03|3495.02|3487.32|3494.48|3486.78|40
1649101830000|2022-04-04 19:50:30|3494.9|3487.2|3494.83|3487.13|3495.06|3487.36|3494.68|3486.98|36
1649101840000|2022-04-04 19:50:40|3494.81|3487.11|3495.44|3487.74|3495.84|3488.14|3494.45|3486.75|38
1649101850000|2022-04-04 19:50:50|3495.38|3487.68|3495.47|3487.77|3495.8|3488.1|3495.15|3487.45|32
1649101860000|2022-04-04 19:51:00|3495.49|3487.79|3496.03|3488.33|3496.03|3488.33|3494.45|3486.75|34
1649101870000|2022-04-04 19:51:10|3494.45|3486.75|3495.73|3488.03|3496.06|3488.36|3494.45|3486.75|30
1649101880000|2022-04-04 19:51:20|3495.72|3488.02|3495.88|3488.18|3496.24|3488.54|3495.43|3487.73|25
1649101890000|2022-04-04 19:51:30|3495.87|3488.17|3498.49|3490.79|3498.73|3491.03|3495.87|3488.17|30
1649101900000|2022-04-04 19:51:40|3498.47|3490.77|3499.31|3491.61|3499.31|3491.61|3498.28|3490.58|31
1649101910000|2022-04-04 19:51:50|3498.55|3490.85|3498.19|3490.49|3498.63|3490.93|3497.93|3490.23|33
1649101920000|2022-04-04 19:52:00|3498.31|3490.61|3498.05|3490.35|3498.38|3490.68|3497.91|3490.21|35
1649101930000|2022-04-04 19:52:10|3498.12|3490.42|3499.57|3491.87|3499.57|3491.87|3498.04|3490.34|36
1649101940000|2022-04-04 19:52:20|3499.53|3491.83|3502.9|3495.2|3504.15|3496.45|3499.18|3491.48|36
1649101950000|2022-04-04 19:52:30|3503.03|3495.33|3503.47|3495.77|3503.47|3495.77|3502.13|3494.43|36
1649101960000|2022-04-04 19:52:40|3503.59|3495.89|3501.54|3493.84|3504.15|3496.45|3501.4|3493.7|37
1649101970000|2022-04-04 19:52:50|3501.55|3493.85|3501.46|3493.76|3503.14|3495.44|3501.4|3493.7|35
1649101980000|2022-04-04 19:53:00|3501.48|3493.78|3500.97|3493.27|3501.48|3493.78|3499.13|3491.43|37
1649101990000|2022-04-04 19:53:10|3500.92|3493.22|3499.94|3492.24|3500.94|3493.24|3499.94|3492.24|33
1649102000000|2022-04-04 19:53:20|3500.03|3492.33|3500.12|3492.42|3500.59|3492.89|3500.01|3492.31|32
1649102010000|2022-04-04 19:53:30|3500.09|3492.39|3499.96|3492.26|3500.09|3492.39|3499.93|3492.23|31
1649102020000|2022-04-04 19:53:40|3499.99|3492.29|3499.01|3491.31|3500.43|3492.73|3499.01|3491.31|37
1649102030000|2022-04-04 19:53:50|3499.23|3491.53|3498.08|3490.38|3499.23|3491.53|3497.7|3490|37
1649102040000|2022-04-04 19:54:00|3498.11|3490.41|3499.15|3491.45|3499.29|3491.59|3498.08|3490.38|37
1649102050000|2022-04-04 19:54:10|3499.06|3491.36|3500.04|3492.34|3500.04|3492.34|3499.02|3491.32|32
1649102060000|2022-04-04 19:54:20|3500.03|3492.33|3500.35|3492.65|3500.51|3492.81|3499.44|3491.74|37
1649102070000|2022-04-04 19:54:30|3500.15|3492.45|3501.29|3493.59|3501.29|3493.59|3500.15|3492.45|33
1649102080000|2022-04-04 19:54:40|3501.37|3493.67|3500.47|3492.77|3502.26|3494.56|3500.47|3492.77|29
1649102090000|2022-04-04 19:54:50|3500.33|3492.63|3501.22|3493.52|3501.23|3493.53|3500.33|3492.63|32
1649102100000|2022-04-04 19:55:00|3501.11|3493.41|3500.63|3492.93|3501.11|3493.41|3500.17|3492.47|28
1649102110000|2022-04-04 19:55:10|3500.95|3493.25|3500.62|3492.92|3501.08|3493.38|3500.37|3492.67|34
1649102120000|2022-04-04 19:55:20|3500.61|3492.91|3498.89|3491.19|3500.61|3492.91|3498.74|3491.04|34
1649102130000|2022-04-04 19:55:30|3498.91|3491.21|3499.84|3492.14|3499.88|3492.18|3498.26|3490.56|34
1649102140000|2022-04-04 19:55:40|3499.88|3492.18|3500.54|3492.84|3500.66|3492.96|3499.85|3492.15|37
1649102150000|2022-04-04 19:55:50|3500.61|3492.91|3500.51|3492.81|3500.74|3493.04|3500.14|3492.44|33
1649102160000|2022-04-04 19:56:00|3500.52|3492.82|3500.4|3492.7|3500.74|3493.04|3500.34|3492.64|31
1649102170000|2022-04-04 19:56:10|3500.38|3492.68|3499.18|3491.48|3500.53|3492.83|3499.04|3491.34|31
1649102180000|2022-04-04 19:56:20|3499.14|3491.44|3499.88|3492.18|3499.92|3492.22|3499.14|3491.44|30
1649102190000|2022-04-04 19:56:30|3499.85|3492.15|3499.47|3491.77|3499.97|3492.27|3499.33|3491.63|35
1649102200000|2022-04-04 19:56:40|3499.41|3491.71|3499.23|3491.53|3499.81|3492.11|3499.23|3491.53|37
1649102210000|2022-04-04 19:56:50|3499.22|3491.52|3499.93|3492.23|3500.6|3492.9|3499.19|3491.49|39
1649102220000|2022-04-04 19:57:00|3499.94|3492.24|3499.31|3491.61|3499.97|3492.27|3499.31|3491.61|31
1649102230000|2022-04-04 19:57:10|3499.4|3491.7|3499.38|3491.68|3499.58|3491.88|3498.68|3490.98|40
1649102240000|2022-04-04 19:57:20|3499.02|3491.32|3500.48|3492.78|3500.48|3492.78|3498.83|3491.13|39
1649102250000|2022-04-04 19:57:30|3500.68|3492.98|3500.09|3492.39|3500.9|3493.2|3499.83|3492.13|39
1649102260000|2022-04-04 19:57:40|3500.02|3492.32|3499.67|3491.97|3500.55|3492.85|3499.63|3491.93|38
1649102270000|2022-04-04 19:57:50|3499.82|3492.12|3499.16|3491.46|3499.91|3492.21|3499.16|3491.46|30
1649102280000|2022-04-04 19:58:00|3499.07|3491.37|3496.3|3488.6|3499.07|3491.37|3496.29|3488.59|35
1649102290000|2022-04-04 19:58:10|3496.33|3488.63|3498.28|3490.58|3498.28|3490.58|3495.78|3488.08|38
1649102300000|2022-04-04 19:58:20|3498.39|3490.69|3497.5|3489.8|3498.43|3490.73|3497.43|3489.73|24
1649102310000|2022-04-04 19:58:30|3497.42|3489.72|3497.39|3489.69|3497.63|3489.93|3497.13|3489.43|37
1649102320000|2022-04-04 19:58:40|3497.48|3489.78|3498.1|3490.4|3498.75|3491.05|3497.48|3489.78|31
1649102330000|2022-04-04 19:58:50|3498.36|3490.66|3499.02|3491.32|3499.15|3491.45|3498.17|3490.47|33
1649102340000|2022-04-04 19:59:00|3499.01|3491.31|3499.44|3491.74|3499.53|3491.83|3498.88|3491.18|22
1649102350000|2022-04-04 19:59:10|3499.43|3491.73|3497.84|3490.14|3499.52|3491.82|3497.84|3490.14|25
1649102360000|2022-04-04 19:59:20|3498.16|3490.46|3496.72|3489.02|3498.16|3490.46|3496.63|3488.93|39
1649102370000|2022-04-04 19:59:30|3496.64|3488.94|3495.85|3488.15|3497.09|3489.39|3495.85|3488.15|37
1649102380000|2022-04-04 19:59:40|3495.82|3488.12|3496.14|3488.44|3496.51|3488.81|3495.8|3488.1|38
1649102390000|2022-04-04 19:59:50|3496.05|3488.35|3496.37|3488.67|3496.64|3488.94|3495.9|3488.2|33
1649102400000|2022-04-04 20:00:00|3496.51|3488.81|3497.45|3489.75|3499.27|3491.57|3496.51|3488.81|39
1649102410000|2022-04-04 20:00:10|3497.49|3489.79|3497.17|3489.47|3497.86|3490.16|3497.02|3489.32|37
1649102420000|2022-04-04 20:00:20|3497.23|3489.53|3495.53|3487.83|3497.23|3489.53|3495.53|3487.83|38
1649102430000|2022-04-04 20:00:30|3495.54|3487.84|3494.69|3486.99|3495.93|3488.23|3494.69|3486.99|37
1649102440000|2022-04-04 20:00:40|3494.36|3486.66|3493.05|3485.35|3494.67|3486.97|3492.69|3484.99|38
1649102450000|2022-04-04 20:00:50|3493|3485.3|3493.25|3485.55|3493.49|3485.79|3492.51|3484.81|38
1649102460000|2022-04-04 20:01:00|3493.35|3485.65|3493.48|3485.78|3493.96|3486.26|3493.34|3485.64|37
1649102470000|2022-04-04 20:01:10|3493.54|3485.84|3493.33|3485.63|3493.55|3485.85|3493.16|3485.46|32
1649102480000|2022-04-04 20:01:20|3493.56|3485.86|3493.13|3485.43|3493.84|3486.14|3493.08|3485.38|35
1649102490000|2022-04-04 20:01:30|3493.27|3485.57|3492.34|3484.64|3493.27|3485.57|3492.3|3484.6|34
1649102500000|2022-04-04 20:01:40|3492.33|3484.63|3491.68|3483.98|3492.43|3484.73|3491.62|3483.92|28
1649102510000|2022-04-04 20:01:50|3491.67|3483.97|3490.23|3482.53|3491.67|3483.97|3490.11|3482.41|34
1649102520000|2022-04-04 20:02:00|3490.36|3482.66|3490.34|3482.64|3490.43|3482.73|3490.2|3482.5|29
1649102530000|2022-04-04 20:02:10|3490.25|3482.55|3490.45|3482.75|3490.48|3482.78|3490.12|3482.42|31
1649102540000|2022-04-04 20:02:20|3490.43|3482.73|3491.53|3483.83|3491.66|3483.96|3490.38|3482.68|31
1649102550000|2022-04-04 20:02:30|3491.58|3483.88|3491.16|3483.46|3492.12|3484.42|3491.13|3483.43|31
1649102560000|2022-04-04 20:02:40|3491.08|3483.38|3491.64|3483.94|3491.81|3484.11|3491.06|3483.36|39
1649102570000|2022-04-04 20:02:50|3491.68|3483.98|3491.71|3484.01|3491.99|3484.29|3491.66|3483.96|37
1649102580000|2022-04-04 20:03:00|3491.77|3484.07|3492.59|3484.89|3492.88|3485.18|3491.7|3484|28
1649102590000|2022-04-04 20:03:10|3492.63|3484.93|3492.88|3485.18|3493.25|3485.55|3492.57|3484.87|33
1649102600000|2022-04-04 20:03:20|3492.92|3485.22|3492.9|3485.2|3493.44|3485.74|3492.62|3484.92|37
1649102610000|2022-04-04 20:03:30|3493.15|3485.45|3493.58|3485.88|3493.58|3485.88|3492.99|3485.29|33
1649102620000|2022-04-04 20:03:40|3493.49|3485.79|3493.44|3485.74|3493.54|3485.84|3493.01|3485.31|34
1649102630000|2022-04-04 20:03:50|3493.33|3485.63|3492.02|3484.32|3493.39|3485.69|3491.55|3483.85|35
1649102640000|2022-04-04 20:04:00|3491.96|3484.26|3493.28|3485.58|3493.46|3485.76|3491.96|3484.26|35
1649102650000|2022-04-04 20:04:10|3493.23|3485.53|3493.26|3485.56|3493.33|3485.63|3493.17|3485.47|23
1649102660000|2022-04-04 20:04:20|3493.45|3485.75|3492.05|3484.35|3493.47|3485.77|3492.05|3484.35|38
1649102670000|2022-04-04 20:04:30|3492.21|3484.51|3491.1|3483.4|3492.3|3484.6|3491.1|3483.4|34
1649102680000|2022-04-04 20:04:40|3490.92|3483.22|3491.1|3483.4|3491.51|3483.81|3490.87|3483.17|32
1649102690000|2022-04-04 20:04:50|3491.04|3483.34|3489.98|3482.28|3491.1|3483.4|3489.62|3481.92|36
1649102700000|2022-04-04 20:05:00|3489.74|3482.04|3488.43|3480.73|3489.85|3482.15|3488.39|3480.69|32
1649102710000|2022-04-04 20:05:10|3488.68|3480.98|3489.04|3481.34|3489.67|3481.97|3488.48|3480.78|36
1649102720000|2022-04-04 20:05:20|3489|3481.3|3489.12|3481.42|3489.83|3482.13|3488.75|3481.05|32
1649102730000|2022-04-04 20:05:30|3489.01|3481.31|3488.01|3480.31|3489.01|3481.31|3487.81|3480.11|34
1649102740000|2022-04-04 20:05:40|3487.85|3480.15|3487.93|3480.23|3488.18|3480.48|3487.68|3479.98|29
1649102750000|2022-04-04 20:05:50|3488|3480.3|3488|3480.3|3488.14|3480.44|3487.79|3480.09|32
1649102760000|2022-04-04 20:06:00|3488.02|3480.32|3488.22|3480.52|3488.22|3480.52|3487.72|3480.02|34
1649102770000|2022-04-04 20:06:10|3488.21|3480.51|3488.29|3480.59|3488.85|3481.15|3487.93|3480.23|37
1649102780000|2022-04-04 20:06:20|3488.27|3480.57|3488.68|3480.98|3488.87|3481.17|3488.24|3480.54|34
1649102790000|2022-04-04 20:06:30|3488.65|3480.95|3488.23|3480.53|3488.71|3481.01|3488.23|3480.53|36
1649102800000|2022-04-04 20:06:40|3488.28|3480.58|3488.24|3480.54|3488.48|3480.78|3488.01|3480.31|35
1649102810000|2022-04-04 20:06:50|3488.19|3480.49|3488.59|3480.89|3488.75|3481.05|3488.19|3480.49|34
1649102820000|2022-04-04 20:07:00|3488.61|3480.91|3488.61|3480.91|3488.7|3481|3488.54|3480.84|28
1649102830000|2022-04-04 20:07:10|3488.64|3480.94|3487.95|3480.25|3488.66|3480.96|3487.95|3480.25|29
1649102840000|2022-04-04 20:07:20|3487.94|3480.24|3488.12|3480.42|3488.16|3480.46|3487.86|3480.16|28
1649102850000|2022-04-04 20:07:30|3488.1|3480.4|3487.37|3479.67|3488.35|3480.65|3487.19|3479.49|28
1649102860000|2022-04-04 20:07:40|3487.4|3479.7|3484.28|3476.58|3487.6|3479.9|3484.19|3476.49|34
1649102870000|2022-04-04 20:07:50|3484.3|3476.6|3482|3474.3|3484.35|3476.65|3481.79|3474.09|36
1649102880000|2022-04-04 20:08:00|3482.03|3474.33|3482.98|3475.28|3482.98|3475.28|3481.89|3474.19|37
1649102890000|2022-04-04 20:08:10|3482.96|3475.26|3483.91|3476.21|3484.04|3476.34|3482.96|3475.26|33
1649102900000|2022-04-04 20:08:20|3483.89|3476.19|3483.11|3475.41|3484.17|3476.47|3483.11|3475.41|35
1649102910000|2022-04-04 20:08:30|3483.12|3475.42|3483.21|3475.51|3483.43|3475.73|3482.79|3475.09|26
1649102920000|2022-04-04 20:08:40|3483.3|3475.6|3479.81|3472.11|3483.67|3475.97|3479.15|3471.45|38
1649102930000|2022-04-04 20:08:50|3479.93|3472.23|3479.85|3472.15|3480.97|3473.27|3479.7|3472|39
1649102940000|2022-04-04 20:09:00|3479.54|3471.84|3482.55|3474.85|3482.92|3475.22|3478.91|3471.21|39
1649102950000|2022-04-04 20:09:10|3482.73|3475.03|3484.88|3477.18|3485.34|3477.64|3482.73|3475.03|40
1649102960000|2022-04-04 20:09:20|3484.82|3477.12|3485.11|3477.41|3485.16|3477.46|3484.61|3476.91|32
1649102970000|2022-04-04 20:09:30|3485.05|3477.35|3484.73|3477.03|3485.35|3477.65|3484.73|3477.03|33
1649102980000|2022-04-04 20:09:40|3484.86|3477.16|3485.73|3478.03|3486.24|3478.54|3484.86|3477.16|33
1649102990000|2022-04-04 20:09:50|3485.8|3478.1|3483.97|3476.27|3485.81|3478.11|3483.97|3476.27|35
1649103000000|2022-04-04 20:10:00|3483.99|3476.29|3483.72|3476.02|3484.54|3476.84|3483.55|3475.85|35
1649103010000|2022-04-04 20:10:10|3483.49|3475.79|3484.66|3476.96|3484.66|3476.96|3483.43|3475.73|38
1649103020000|2022-04-04 20:10:20|3484.8|3477.1|3484.58|3476.88|3485.04|3477.34|3484.41|3476.71|33
1649103030000|2022-04-04 20:10:30|3484.52|3476.82|3485.03|3477.33|3485.05|3477.35|3484.33|3476.63|39
1649103040000|2022-04-04 20:10:40|3485.05|3477.35|3484.66|3476.96|3485.24|3477.54|3484.39|3476.69|35
1649103050000|2022-04-04 20:10:50|3484.53|3476.83|3483.01|3475.31|3484.93|3477.23|3483.01|3475.31|39
1649103060000|2022-04-04 20:11:00|3483.03|3475.33|3484.08|3476.38|3484.21|3476.51|3483.03|3475.33|38
1649103070000|2022-04-04 20:11:10|3484.2|3476.5|3484.1|3476.4|3484.53|3476.83|3483.79|3476.09|37
1649103080000|2022-04-04 20:11:20|3484.04|3476.34|3484.13|3476.43|3484.25|3476.55|3483.85|3476.15|37
1649103090000|2022-04-04 20:11:30|3484.18|3476.48|3485.19|3477.49|3485.33|3477.63|3484.11|3476.41|36
1649103100000|2022-04-04 20:11:40|3485.3|3477.6|3484.77|3477.07|3485.41|3477.71|3484.77|3477.07|36
1649103110000|2022-04-04 20:11:50|3484.73|3477.03|3484.59|3476.89|3484.74|3477.04|3484.37|3476.67|33
1649103120000|2022-04-04 20:12:00|3484.5|3476.8|3484.45|3476.75|3484.83|3477.13|3484.16|3476.46|30
1649103130000|2022-04-04 20:12:10|3484.74|3477.04|3484.17|3476.47|3485.19|3477.49|3484.17|3476.47|36
1649103140000|2022-04-04 20:12:20|3484.19|3476.49|3486.19|3478.49|3486.19|3478.49|3484.19|3476.49|37
1649103150000|2022-04-04 20:12:30|3485.76|3478.06|3487.42|3479.72|3487.8|3480.1|3485.76|3478.06|35
1649103160000|2022-04-04 20:12:40|3487.37|3479.67|3486.55|3478.85|3487.39|3479.69|3486.41|3478.71|36
1649103170000|2022-04-04 20:12:50|3486.6|3478.9|3484.77|3477.07|3486.93|3479.23|3484.65|3476.95|39
1649103180000|2022-04-04 20:13:00|3485.01|3477.31|3485.06|3477.36|3485.26|3477.56|3484.6|3476.9|37
1649103190000|2022-04-04 20:13:10|3485.03|3477.33|3484.78|3477.08|3485.23|3477.53|3484.76|3477.06|36
1649103200000|2022-04-04 20:13:20|3484.67|3476.97|3485.07|3477.37|3485.41|3477.71|3484.59|3476.89|39
1649103210000|2022-04-04 20:13:30|3485.2|3477.5|3484.59|3476.89|3485.2|3477.5|3484.46|3476.76|39
1649103220000|2022-04-04 20:13:40|3484.91|3477.21|3485.14|3477.44|3485.2|3477.5|3484.84|3477.14|38
1649103230000|2022-04-04 20:13:50|3485.11|3477.41|3484.37|3476.67|3485.19|3477.49|3484.37|3476.67|38
1649103240000|2022-04-04 20:14:00|3484.5|3476.8|3484.94|3477.24|3484.96|3477.26|3484.38|3476.68|37
1649103250000|2022-04-04 20:14:10|3484.65|3476.95|3484.45|3476.75|3484.92|3477.22|3484.41|3476.71|40
1649103260000|2022-04-04 20:14:20|3484.51|3476.81|3484.65|3476.95|3485.05|3477.35|3484.28|3476.58|36
1649103270000|2022-04-04 20:14:30|3484.72|3477.02|3484.63|3476.93|3485.14|3477.44|3484.56|3476.86|36
1649103280000|2022-04-04 20:14:40|3484.6|3476.9|3484.03|3476.33|3484.78|3477.08|3484.03|3476.33|39
1649103290000|2022-04-04 20:14:50|3484.06|3476.36|3484.09|3476.39|3484.22|3476.52|3483.66|3475.96|36
1649103300000|2022-04-04 20:15:00|3484.15|3476.45|3486.21|3478.51|3486.21|3478.51|3484.11|3476.41|36
1649103310000|2022-04-04 20:15:10|3486.2|3478.5|3487.4|3479.7|3487.49|3479.79|3486.08|3478.38|30
1649103320000|2022-04-04 20:15:20|3487.49|3479.79|3485.95|3478.25|3487.49|3479.79|3485.83|3478.13|32
1649103330000|2022-04-04 20:15:30|3485.73|3478.03|3486.45|3478.75|3486.63|3478.93|3485.66|3477.96|35
1649103340000|2022-04-04 20:15:40|3486.49|3478.79|3487.68|3479.98|3487.68|3479.98|3485.88|3478.18|38
1649103350000|2022-04-04 20:15:50|3487.6|3479.9|3486.81|3479.11|3487.87|3480.17|3486.8|3479.1|39
1649103360000|2022-04-04 20:16:00|3487.03|3479.33|3487.2|3479.5|3487.33|3479.63|3487.01|3479.31|27
1649103370000|2022-04-04 20:16:10|3487.23|3479.53|3487.6|3479.9|3487.6|3479.9|3487.2|3479.5|25
1649103380000|2022-04-04 20:16:20|3487.62|3479.92|3487.62|3479.92|3487.62|3479.92|3487.62|3479.92|1
1649103390000|2022-04-04 20:16:30|3487.83|3480.13|3487.83|3480.13|3487.83|3480.13|3487.83|3480.13|1
1649103400000|2022-04-04 20:16:40|3487.99|3480.29|3491.45|3483.75|3492.71|3485.01|3487.99|3480.29|17
1649103410000|2022-04-04 20:16:50|3491.79|3484.09|3496.27|3488.57|3496.27|3488.57|3491.79|3484.09|35
1649103420000|2022-04-04 20:17:00|3496.32|3488.62|3497.14|3489.44|3499.38|3491.68|3495.7|3488|40
1649103430000|2022-04-04 20:17:10|3497.11|3489.41|3499.34|3491.64|3499.54|3491.84|3497.11|3489.41|38
1649103440000|2022-04-04 20:17:20|3499.2|3491.5|3501.09|3493.39|3501.09|3493.39|3498.92|3491.22|39
1649103450000|2022-04-04 20:17:30|3500.98|3493.28|3501.47|3493.77|3501.57|3493.87|3500.21|3492.51|36
1649103460000|2022-04-04 20:17:40|3501.39|3493.69|3500.14|3492.44|3501.62|3493.92|3499.41|3491.71|40
1649103470000|2022-04-04 20:17:50|3500.02|3492.32|3499.89|3492.19|3501.26|3493.56|3499.78|3492.08|38
1649103480000|2022-04-04 20:18:00|3500.01|3492.31|3500.48|3492.78|3500.74|3493.04|3499.6|3491.9|36
1649103490000|2022-04-04 20:18:10|3500.44|3492.74|3500.91|3493.21|3500.91|3493.21|3499.91|3492.21|36
1649103500000|2022-04-04 20:18:20|3500.92|3493.22|3500.62|3492.92|3501.13|3493.43|3500.52|3492.82|33
1649103510000|2022-04-04 20:18:30|3500.59|3492.89|3500.57|3492.87|3500.86|3493.16|3500.49|3492.79|35
1649103520000|2022-04-04 20:18:40|3500.51|3492.81|3500.19|3492.49|3500.82|3493.12|3500.17|3492.47|34
1649103530000|2022-04-04 20:18:50|3500.03|3492.33|3498.46|3490.76|3500.03|3492.33|3498.37|3490.67|37
1649103540000|2022-04-04 20:19:00|3498.54|3490.84|3500.57|3492.87|3500.57|3492.87|3498.49|3490.79|36
1649103550000|2022-04-04 20:19:10|3500.62|3492.92|3501.95|3494.25|3501.95|3494.25|3500.43|3492.73|35
1649103560000|2022-04-04 20:19:20|3502.26|3494.56|3502.01|3494.31|3502.28|3494.58|3501.63|3493.93|38
1649103570000|2022-04-04 20:19:30|3501.67|3493.97|3501.79|3494.09|3502.42|3494.72|3501.63|3493.93|37
1649103580000|2022-04-04 20:19:40|3501.82|3494.12|3502.08|3494.38|3502.43|3494.73|3501.41|3493.71|38
1649103590000|2022-04-04 20:19:50|3502.01|3494.31|3501.71|3494.01|3502.25|3494.55|3501.58|3493.88|38
1649103600000|2022-04-04 20:20:00|3501.91|3494.21|3502.16|3494.46|3502.38|3494.68|3501.76|3494.06|36
1649103610000|2022-04-04 20:20:10|3502.27|3494.57|3503.05|3495.35|3503.7|3496|3502.13|3494.43|33
1649103620000|2022-04-04 20:20:20|3502.49|3494.79|3502.88|3495.18|3503.32|3495.62|3502.25|3494.55|37
1649103630000|2022-04-04 20:20:30|3502.13|3494.43|3502.97|3495.27|3503.83|3496.13|3502.13|3494.43|31
1649103640000|2022-04-04 20:20:40|3502.89|3495.19|3502.93|3495.23|3502.96|3495.26|3502.69|3494.99|34
1649103650000|2022-04-04 20:20:50|3502.92|3495.22|3503.06|3495.36|3503.45|3495.75|3502.91|3495.21|36
1649103660000|2022-04-04 20:21:00|3502.75|3495.05|3502.98|3495.28|3502.98|3495.28|3501.26|3493.56|35
1649103670000|2022-04-04 20:21:10|3503|3495.3|3501.89|3494.19|3503.16|3495.46|3501.8|3494.1|26
1649103680000|2022-04-04 20:21:20|3502|3494.3|3503.04|3495.34|3503.29|3495.59|3501.92|3494.22|38
1649103690000|2022-04-04 20:21:30|3503.16|3495.46|3503.03|3495.33|3503.17|3495.47|3503.03|3495.33|23
1649103700000|2022-04-04 20:21:40|3503.04|3495.34|3502.7|3495|3503.05|3495.35|3502.46|3494.76|39
1649103710000|2022-04-04 20:21:50|3502.73|3495.03|3507.27|3499.57|3507.27|3499.57|3502.51|3494.81|38
1649103720000|2022-04-04 20:22:00|3507.41|3499.71|3510.97|3503.27|3511.77|3504.07|3507.41|3499.71|40
1649103730000|2022-04-04 20:22:10|3510.8|3503.1|3507.45|3499.75|3512|3504.3|3507.45|3499.75|37
1649103740000|2022-04-04 20:22:20|3507.12|3499.42|3509.24|3501.54|3509.47|3501.77|3506.85|3499.15|39
1649103750000|2022-04-04 20:22:30|3508.78|3501.08|3512.56|3504.86|3513.24|3505.54|3508.78|3501.08|39
1649103760000|2022-04-04 20:22:40|3513.06|3505.36|3510.63|3502.93|3513.06|3505.36|3510.57|3502.87|37
1649103770000|2022-04-04 20:22:50|3510.7|3503|3510.99|3503.29|3512.75|3505.05|3510.58|3502.88|38
1649103780000|2022-04-04 20:23:00|3511.04|3503.34|3512.14|3504.44|3512.9|3505.2|3511.04|3503.34|40
1649103790000|2022-04-04 20:23:10|3511.63|3503.93|3511.45|3503.75|3511.63|3503.93|3510.39|3502.69|36
1649103800000|2022-04-04 20:23:20|3511.47|3503.77|3512.18|3504.48|3512.56|3504.86|3511.46|3503.76|36
1649103810000|2022-04-04 20:23:30|3512.44|3504.74|3512.49|3504.79|3512.79|3505.09|3512.13|3504.43|30
1649103820000|2022-04-04 20:23:40|3512.55|3504.85|3512.05|3504.35|3512.74|3505.04|3511.94|3504.24|35
1649103830000|2022-04-04 20:23:50|3512.11|3504.41|3512.67|3504.97|3512.78|3505.08|3511.88|3504.18|29
1649103840000|2022-04-04 20:24:00|3512.66|3504.96|3511.72|3504.02|3512.87|3505.17|3511.31|3503.61|34
1649103850000|2022-04-04 20:24:10|3511.71|3504.01|3512.37|3504.67|3512.63|3504.93|3511.71|3504.01|38
1649103860000|2022-04-04 20:24:20|3512.38|3504.68|3512.25|3504.55|3512.65|3504.95|3511.88|3504.18|40
1649103870000|2022-04-04 20:24:30|3511.62|3503.92|3511.15|3503.45|3512.36|3504.66|3511.09|3503.39|39
1649103880000|2022-04-04 20:24:40|3511.25|3503.55|3510.07|3502.37|3511.28|3503.58|3509.47|3501.77|37
1649103890000|2022-04-04 20:24:50|3509.94|3502.24|3510.5|3502.8|3511.21|3503.51|3509.61|3501.91|34
1649103900000|2022-04-04 20:25:00|3510.57|3502.87|3510.37|3502.67|3511.01|3503.31|3510.06|3502.36|35
1649103910000|2022-04-04 20:25:10|3510.1|3502.4|3510.02|3502.32|3510.85|3503.15|3509.88|3502.18|38
1649103920000|2022-04-04 20:25:20|3509.98|3502.28|3510.59|3502.89|3510.92|3503.22|3509.87|3502.17|33
1649103930000|2022-04-04 20:25:30|3510.51|3502.81|3510.71|3503.01|3511.57|3503.87|3510.17|3502.47|36
1649103940000|2022-04-04 20:25:40|3510.69|3502.99|3511.21|3503.51|3512.21|3504.51|3510.36|3502.66|31
1649103950000|2022-04-04 20:25:50|3510.89|3503.19|3511.19|3503.49|3511.51|3503.81|3510.85|3503.15|33
1649103960000|2022-04-04 20:26:00|3510.96|3503.26|3512.56|3504.86|3512.68|3504.98|3510.64|3502.94|32
1649103970000|2022-04-04 20:26:10|3512.57|3504.87|3512.27|3504.57|3513.13|3505.43|3512.27|3504.57|16
1649103980000|2022-04-04 20:26:20|3512.46|3504.76|3510.49|3502.79|3512.46|3504.76|3509.77|3502.07|35
1649103990000|2022-04-04 20:26:30|3510.55|3502.85|3512.83|3505.13|3512.83|3505.13|3510.35|3502.65|31
1649104000000|2022-04-04 20:26:40|3512.93|3505.23|3512.32|3504.62|3513.43|3505.73|3512.27|3504.57|37
1649104010000|2022-04-04 20:26:50|3512.49|3504.79|3511.57|3503.87|3512.61|3504.91|3511.14|3503.44|35
1649104020000|2022-04-04 20:27:00|3511.72|3504.02|3512.95|3505.25|3513.17|3505.47|3511.53|3503.83|39
1649104030000|2022-04-04 20:27:10|3512.99|3505.29|3510.95|3503.25|3512.99|3505.29|3510.7|3503|34
1649104040000|2022-04-04 20:27:20|3510.97|3503.27|3510.77|3503.07|3511.13|3503.43|3510.76|3503.06|38
1649104050000|2022-04-04 20:27:30|3510.94|3503.24|3510.9|3503.2|3511.13|3503.43|3510.72|3503.02|28
1649104060000|2022-04-04 20:27:40|3510.35|3502.65|3508.84|3501.14|3510.39|3502.69|3508.36|3500.66|30
1649104070000|2022-04-04 20:27:50|3508.9|3501.2|3508.94|3501.24|3509.38|3501.68|3508.34|3500.64|39
1649104080000|2022-04-04 20:28:00|3508.86|3501.16|3509.28|3501.58|3509.55|3501.85|3508.79|3501.09|32
1649104090000|2022-04-04 20:28:10|3509.36|3501.66|3509.11|3501.41|3510.04|3502.34|3508.94|3501.24|36
1649104100000|2022-04-04 20:28:20|3509.18|3501.48|3508.44|3500.74|3509.23|3501.53|3508.14|3500.44|35
1649104110000|2022-04-04 20:28:30|3508.39|3500.69|3507.91|3500.21|3508.43|3500.73|3507.85|3500.15|34
1649104120000|2022-04-04 20:28:40|3507.87|3500.17|3507.23|3499.53|3507.9|3500.2|3507.18|3499.48|36
1649104130000|2022-04-04 20:28:50|3507.24|3499.54|3505.96|3498.26|3507.45|3499.75|3505.91|3498.21|37
1649104140000|2022-04-04 20:29:00|3505.91|3498.21|3505.22|3497.52|3506.08|3498.38|3504.86|3497.16|37
1649104150000|2022-04-04 20:29:10|3505.4|3497.7|3504.7|3497|3505.84|3498.14|3504.62|3496.92|40
1649104160000|2022-04-04 20:29:20|3504.85|3497.15|3505.04|3497.34|3505.34|3497.64|3504.85|3497.15|35
1649104170000|2022-04-04 20:29:30|3504.93|3497.23|3505.11|3497.41|3505.17|3497.47|3504.93|3497.23|35
1649104180000|2022-04-04 20:29:40|3505.09|3497.39|3506.6|3498.9|3507.18|3499.48|3505.02|3497.32|35
1649104190000|2022-04-04 20:29:50|3506.62|3498.92|3507.21|3499.51|3507.7|3500|3506|3498.3|30
1649104200000|2022-04-04 20:30:00|3507.5|3499.8|3509.6|3501.9|3510.06|3502.36|3507.44|3499.74|36
1649104210000|2022-04-04 20:30:10|3508.99|3501.29|3509.24|3501.54|3509.65|3501.95|3508.47|3500.77|39
1649104220000|2022-04-04 20:30:20|3508.68|3500.98|3507.14|3499.44|3509.69|3501.99|3507.14|3499.44|38
1649104230000|2022-04-04 20:30:30|3507.1|3499.4|3507.38|3499.68|3507.71|3500.01|3506.86|3499.16|29
1649104240000|2022-04-04 20:30:40|3507.23|3499.53|3507.04|3499.34|3507.32|3499.62|3506.52|3498.82|35
1649104250000|2022-04-04 20:30:50|3506.85|3499.15|3505.63|3497.93|3506.85|3499.15|3505.62|3497.92|38
1649104260000|2022-04-04 20:31:00|3505.48|3497.78|3504.78|3497.08|3505.52|3497.82|3504.68|3496.98|35
1649104270000|2022-04-04 20:31:10|3504.88|3497.18|3504.77|3497.07|3504.93|3497.23|3504.73|3497.03|34
1649104280000|2022-04-04 20:31:20|3504.76|3497.06|3502.72|3495.02|3504.81|3497.11|3502.27|3494.57|39
1649104290000|2022-04-04 20:31:30|3502.76|3495.06|3502.99|3495.29|3503.03|3495.33|3502.69|3494.99|34
1649104300000|2022-04-04 20:31:40|3502.93|3495.23|3503.21|3495.51|3503.21|3495.51|3502.85|3495.15|26
1649104310000|2022-04-04 20:31:50|3503.17|3495.47|3503.1|3495.4|3503.46|3495.76|3502.98|3495.28|27
1649104320000|2022-04-04 20:32:00|3503.09|3495.39|3503.78|3496.08|3503.78|3496.08|3502.86|3495.16|31
1649104330000|2022-04-04 20:32:10|3504.14|3496.44|3505.75|3498.05|3505.97|3498.27|3503.85|3496.15|25
1649104340000|2022-04-04 20:32:20|3505.85|3498.15|3503.93|3496.23|3505.85|3498.15|3503.86|3496.16|33
1649104350000|2022-04-04 20:32:30|3504.14|3496.44|3504.48|3496.78|3504.86|3497.16|3503.17|3495.47|32
1649104360000|2022-04-04 20:32:40|3504.46|3496.76|3504.97|3497.27|3505.23|3497.53|3504.04|3496.34|24
1649104370000|2022-04-04 20:32:50|3504.91|3497.21|3504.6|3496.9|3505.23|3497.53|3504.28|3496.58|29
1649104380000|2022-04-04 20:33:00|3504.39|3496.69|3504.45|3496.75|3504.98|3497.28|3503.71|3496.01|35
1649104390000|2022-04-04 20:33:10|3504.05|3496.35|3503.22|3495.52|3504.36|3496.66|3503.21|3495.51|38
1649104400000|2022-04-04 20:33:20|3503.19|3495.49|3503.65|3495.95|3503.65|3495.95|3502.93|3495.23|34
1649104410000|2022-04-04 20:33:30|3503.69|3495.99|3502.32|3494.62|3503.69|3495.99|3502.11|3494.41|39
1649104420000|2022-04-04 20:33:40|3502.38|3494.68|3503.02|3495.32|3503.02|3495.32|3502.3|3494.6|33
1649104430000|2022-04-04 20:33:50|3502.9|3495.2|3504.09|3496.39|3504.8|3497.1|3502.88|3495.18|32
1649104440000|2022-04-04 20:34:00|3504.21|3496.51|3505.84|3498.14|3505.86|3498.16|3504.21|3496.51|23
1649104450000|2022-04-04 20:34:10|3506.26|3498.56|3506.74|3499.04|3506.85|3499.15|3505.82|3498.12|31
1649104460000|2022-04-04 20:34:20|3505.9|3498.2|3507.17|3499.47|3507.32|3499.62|3505.59|3497.89|35
1649104470000|2022-04-04 20:34:30|3507.22|3499.52|3507.41|3499.71|3508.2|3500.5|3507.09|3499.39|27
1649104480000|2022-04-04 20:34:40|3507.46|3499.76|3508.57|3500.87|3509.05|3501.35|3507.05|3499.35|39
1649104490000|2022-04-04 20:34:50|3508.35|3500.65|3508.9|3501.2|3509.31|3501.61|3507.77|3500.07|34
1649104500000|2022-04-04 20:35:00|3508.91|3501.21|3509.96|3502.26|3511.7|3504|3508.91|3501.21|38
1649104510000|2022-04-04 20:35:10|3509.76|3502.06|3507.98|3500.28|3510.21|3502.51|3507.98|3500.28|32
1649104520000|2022-04-04 20:35:20|3508.1|3500.4|3508.66|3500.96|3509.27|3501.57|3508.1|3500.4|36
1649104530000|2022-04-04 20:35:30|3508.43|3500.73|3508.46|3500.76|3508.68|3500.98|3508.3|3500.6|33
1649104540000|2022-04-04 20:35:40|3508.4|3500.7|3508.22|3500.52|3508.51|3500.81|3508.13|3500.43|37
1649104550000|2022-04-04 20:35:50|3508.34|3500.64|3508.25|3500.55|3508.36|3500.66|3508.24|3500.54|23
1649104560000|2022-04-04 20:36:00|3508.34|3500.64|3507.73|3500.03|3508.5|3500.8|3507.73|3500.03|31
1649104570000|2022-04-04 20:36:10|3507.57|3499.87|3507.44|3499.74|3507.57|3499.87|3507.05|3499.35|35
1649104580000|2022-04-04 20:36:20|3507.47|3499.77|3507.13|3499.43|3507.58|3499.88|3506.91|3499.21|33
1649104590000|2022-04-04 20:36:30|3507.12|3499.42|3507.15|3499.45|3507.26|3499.56|3506.98|3499.28|33
1649104600000|2022-04-04 20:36:40|3507.16|3499.46|3507.15|3499.45|3507.28|3499.58|3506.99|3499.29|35
1649104610000|2022-04-04 20:36:50|3507.29|3499.59|3507.18|3499.48|3507.99|3500.29|3507.05|3499.35|30
1649104620000|2022-04-04 20:37:00|3507.51|3499.81|3507.8|3500.1|3508.18|3500.48|3507.51|3499.81|36
1649104630000|2022-04-04 20:37:10|3507.86|3500.16|3507.45|3499.75|3507.9|3500.2|3507.45|3499.75|33
1649104640000|2022-04-04 20:37:20|3507.4|3499.7|3507.67|3499.97|3507.88|3500.18|3507.07|3499.37|36
1649104650000|2022-04-04 20:37:30|3507.68|3499.98|3507.89|3500.19|3508.03|3500.33|3507.68|3499.98|35
1649104660000|2022-04-04 20:37:40|3507.86|3500.16|3507.93|3500.23|3507.98|3500.28|3507.48|3499.78|35
1649104670000|2022-04-04 20:37:50|3507.87|3500.17|3507.91|3500.21|3507.95|3500.25|3507.56|3499.86|34
1649104680000|2022-04-04 20:38:00|3508.18|3500.48|3508.18|3500.48|3508.83|3501.13|3507.89|3500.19|37
1649104690000|2022-04-04 20:38:10|3508.11|3500.41|3508.69|3500.99|3509.31|3501.61|3508.11|3500.41|24
1649104700000|2022-04-04 20:38:20|3508.39|3500.69|3508.6|3500.9|3509.29|3501.59|3508.34|3500.64|23
1649104710000|2022-04-04 20:38:30|3508.61|3500.91|3510|3502.3|3510.5|3502.8|3508.34|3500.64|39
1649104720000|2022-04-04 20:38:40|3509.84|3502.14|3509.18|3501.48|3509.84|3502.14|3508.83|3501.13|27
1649104730000|2022-04-04 20:38:50|3508.93|3501.23|3509.05|3501.35|3509.21|3501.51|3508.84|3501.14|32
1649104740000|2022-04-04 20:39:00|3509.07|3501.37|3509.42|3501.72|3509.56|3501.86|3508.77|3501.07|31
1649104750000|2022-04-04 20:39:10|3509.49|3501.79|3509.69|3501.99|3510.15|3502.45|3508.77|3501.07|38
1649104760000|2022-04-04 20:39:20|3509.55|3501.85|3510.28|3502.58|3510.28|3502.58|3509.55|3501.85|34
1649104770000|2022-04-04 20:39:30|3510.36|3502.66|3511.18|3503.48|3511.92|3504.22|3510.32|3502.62|30
1649104780000|2022-04-04 20:39:40|3511.89|3504.19|3512.34|3504.64|3512.35|3504.65|3511.21|3503.51|36
1649104790000|2022-04-04 20:39:50|3512.37|3504.67|3511.72|3504.02|3512.54|3504.84|3511.72|3504.02|37
1649104800000|2022-04-04 20:40:00|3511.71|3504.01|3513.04|3505.34|3513.2|3505.5|3510.93|3503.23|34
1649104810000|2022-04-04 20:40:10|3513.09|3505.39|3513.2|3505.5|3513.2|3505.5|3512.5|3504.8|31
1649104820000|2022-04-04 20:40:20|3513.22|3505.52|3513.49|3505.79|3513.49|3505.79|3512.85|3505.15|31
1649104830000|2022-04-04 20:40:30|3513.51|3505.81|3513.9|3506.2|3514.08|3506.38|3513.37|3505.67|32
1649104840000|2022-04-04 20:40:40|3513.91|3506.21|3514.5|3506.8|3514.98|3507.28|3513.57|3505.87|36
1649104850000|2022-04-04 20:40:50|3513.85|3506.15|3520.02|3512.32|3520.41|3512.71|3513.84|3506.14|37
1649104860000|2022-04-04 20:41:00|3519.95|3512.25|3518.23|3510.53|3520.78|3513.08|3517.41|3509.71|40
1649104870000|2022-04-04 20:41:10|3517.87|3510.17|3518.05|3510.35|3518.66|3510.96|3517.78|3510.08|38
1649104880000|2022-04-04 20:41:20|3517.71|3510.01|3518.38|3510.68|3518.66|3510.96|3516.97|3509.27|37
1649104890000|2022-04-04 20:41:30|3518.86|3511.16|3519.79|3512.09|3519.82|3512.12|3518.04|3510.34|35
1649104900000|2022-04-04 20:41:40|3519.77|3512.07|3517.7|3510|3519.85|3512.15|3517.35|3509.65|35
1649104910000|2022-04-04 20:41:50|3517.68|3509.98|3519.33|3511.63|3519.46|3511.76|3517.64|3509.94|39
1649104920000|2022-04-04 20:42:00|3519.3|3511.6|3520.15|3512.45|3520.42|3512.72|3519.22|3511.52|35
1649104930000|2022-04-04 20:42:10|3520.09|3512.39|3518.8|3511.1|3520.09|3512.39|3518.75|3511.05|36
1649104940000|2022-04-04 20:42:20|3518.76|3511.06|3518.55|3510.85|3518.76|3511.06|3518.05|3510.35|36
1649104950000|2022-04-04 20:42:30|3518.56|3510.86|3519.19|3511.49|3519.19|3511.49|3518.55|3510.85|37
1649104960000|2022-04-04 20:42:40|3519.21|3511.51|3520.19|3512.49|3520.46|3512.76|3519.21|3511.51|32
1649104970000|2022-04-04 20:42:50|3520.34|3512.64|3519.36|3511.66|3520.46|3512.76|3519.1|3511.4|30
1649104980000|2022-04-04 20:43:00|3519.39|3511.69|3519.55|3511.85|3520.22|3512.52|3519.29|3511.59|34
1649104990000|2022-04-04 20:43:10|3519.57|3511.87|3518.7|3511|3519.57|3511.87|3518.22|3510.52|39
1649105000000|2022-04-04 20:43:20|3518.74|3511.04|3519.96|3512.26|3519.96|3512.26|3518.74|3511.04|31
1649105010000|2022-04-04 20:43:30|3519.98|3512.28|3519.31|3511.61|3520.49|3512.79|3519.24|3511.54|34
1649105020000|2022-04-04 20:43:40|3519.34|3511.64|3518.71|3511.01|3519.49|3511.79|3518.32|3510.62|37
1649105030000|2022-04-04 20:43:50|3518.69|3510.99|3519.88|3512.18|3519.98|3512.28|3518.34|3510.64|33
1649105040000|2022-04-04 20:44:00|3519.67|3511.97|3519.74|3512.04|3520.2|3512.5|3519.05|3511.35|36
1649105050000|2022-04-04 20:44:10|3519.75|3512.05|3519.82|3512.12|3519.9|3512.2|3519.43|3511.73|36
1649105060000|2022-04-04 20:44:20|3519.77|3512.07|3519.71|3512.01|3519.77|3512.07|3519.52|3511.82|31
1649105070000|2022-04-04 20:44:30|3519.72|3512.02|3519.8|3512.1|3519.8|3512.1|3519.71|3512.01|27
1649105080000|2022-04-04 20:44:40|3519.78|3512.08|3520.29|3512.59|3520.82|3513.12|3519.78|3512.08|31
1649105090000|2022-04-04 20:44:50|3520.6|3512.9|3520.48|3512.78|3520.7|3513|3520.47|3512.77|19
1649105100000|2022-04-04 20:45:00|3520.58|3512.88|3520.91|3513.21|3521.16|3513.46|3520.42|3512.72|24
1649105110000|2022-04-04 20:45:10|3520.92|3513.22|3521.74|3514.04|3521.74|3514.04|3520.91|3513.21|13
1649105120000|2022-04-04 20:45:20|3521.9|3514.2|3520.65|3512.95|3521.99|3514.29|3520.65|3512.95|26
1649105130000|2022-04-04 20:45:30|3520.48|3512.78|3522.51|3514.81|3522.51|3514.81|3520.22|3512.52|32
1649105140000|2022-04-04 20:45:40|3522.55|3514.85|3521.69|3513.99|3522.58|3514.88|3521.63|3513.93|30
1649105150000|2022-04-04 20:45:50|3521.59|3513.89|3520.91|3513.21|3521.83|3514.13|3520.78|3513.08|34
1649105160000|2022-04-04 20:46:00|3520.72|3513.02|3520.56|3512.86|3520.91|3513.21|3520.34|3512.64|36
1649105170000|2022-04-04 20:46:10|3520.6|3512.9|3519.95|3512.25|3520.71|3513.01|3519.5|3511.8|39
1649105180000|2022-04-04 20:46:20|3519.65|3511.95|3519.84|3512.14|3520.01|3512.31|3519.4|3511.7|36
1649105190000|2022-04-04 20:46:30|3519.8|3512.1|3518.68|3510.98|3519.84|3512.14|3518.5|3510.8|36
1649105200000|2022-04-04 20:46:40|3518.52|3510.82|3517.99|3510.29|3518.54|3510.84|3517.68|3509.98|37
1649105210000|2022-04-04 20:46:50|3517.85|3510.15|3519.14|3511.44|3519.14|3511.44|3517.85|3510.15|35
1649105220000|2022-04-04 20:47:00|3519.09|3511.39|3519.1|3511.4|3519.16|3511.46|3518.58|3510.88|36
1649105230000|2022-04-04 20:47:10|3518.99|3511.29|3518.66|3510.96|3518.99|3511.29|3518.59|3510.89|37
1649105240000|2022-04-04 20:47:20|3518.54|3510.84|3518.11|3510.41|3518.54|3510.84|3517.59|3509.89|38
1649105250000|2022-04-04 20:47:30|3517.87|3510.17|3518.22|3510.52|3518.31|3510.61|3517.46|3509.76|32
1649105260000|2022-04-04 20:47:40|3518.24|3510.54|3519.18|3511.48|3519.19|3511.49|3518.16|3510.46|36
1649105270000|2022-04-04 20:47:50|3519.2|3511.5|3519.23|3511.53|3519.58|3511.88|3519.01|3511.31|34
1649105280000|2022-04-04 20:48:00|3518.97|3511.27|3519.94|3512.24|3520.17|3512.47|3518.86|3511.16|36
1649105290000|2022-04-04 20:48:10|3519.62|3511.92|3519.25|3511.55|3519.91|3512.21|3519|3511.3|32
1649105300000|2022-04-04 20:48:20|3519.28|3511.58|3518.48|3510.78|3519.34|3511.64|3518.34|3510.64|36
1649105310000|2022-04-04 20:48:30|3518.42|3510.72|3518.44|3510.74|3518.54|3510.84|3518.34|3510.64|33
1649105320000|2022-04-04 20:48:40|3518.46|3510.76|3518.18|3510.48|3518.54|3510.84|3518.09|3510.39|35
1649105330000|2022-04-04 20:48:50|3518.19|3510.49|3516.62|3508.92|3518.45|3510.75|3516.62|3508.92|35
1649105340000|2022-04-04 20:49:00|3516.63|3508.93|3515.55|3507.85|3516.88|3509.18|3515.38|3507.68|36
1649105350000|2022-04-04 20:49:10|3515.4|3507.7|3515.02|3507.32|3515.75|3508.05|3515.02|3507.32|37
1649105360000|2022-04-04 20:49:20|3514.38|3506.68|3514.57|3506.87|3514.7|3507|3513.5|3505.8|38
1649105370000|2022-04-04 20:49:30|3514.56|3506.86|3514.77|3507.07|3514.77|3507.07|3514.44|3506.74|36
1649105380000|2022-04-04 20:49:40|3514.72|3507.02|3514.87|3507.17|3514.94|3507.24|3514.53|3506.83|26
1649105390000|2022-04-04 20:49:50|3514.89|3507.19|3515.36|3507.66|3515.36|3507.66|3514.85|3507.15|13
1649105400000|2022-04-04 20:50:00|3515.21|3507.51|3514.84|3507.14|3515.29|3507.59|3514.82|3507.12|14
1649105410000|2022-04-04 20:50:10|3514.82|3507.12|3514.97|3507.27|3515.1|3507.4|3514.75|3507.05|32
1649105420000|2022-04-04 20:50:20|3515.19|3507.49|3515.09|3507.39|3515.27|3507.57|3514.7|3507|35
1649105430000|2022-04-04 20:50:30|3515.07|3507.37|3515.28|3507.58|3515.58|3507.88|3514.79|3507.09|31
1649105440000|2022-04-04 20:50:40|3515.2|3507.5|3515.88|3508.18|3515.88|3508.18|3515.07|3507.37|27
1649105450000|2022-04-04 20:50:50|3515.71|3508.01|3515.66|3507.96|3516.03|3508.33|3515.46|3507.76|23
1649105460000|2022-04-04 20:51:00|3515.68|3507.98|3515.7|3508|3516.18|3508.48|3515.45|3507.75|27
1649105470000|2022-04-04 20:51:10|3515.81|3508.11|3517.34|3509.64|3517.41|3509.71|3515.81|3508.11|18
1649105480000|2022-04-04 20:51:20|3517.16|3509.46|3516.48|3508.78|3517.47|3509.77|3516.48|3508.78|27
1649105490000|2022-04-04 20:51:30|3516.55|3508.85|3516.03|3508.33|3516.63|3508.93|3516.03|3508.33|35
1649105500000|2022-04-04 20:51:40|3516.15|3508.45|3515.08|3507.38|3516.15|3508.45|3514.74|3507.04|35
1649105510000|2022-04-04 20:51:50|3515.2|3507.5|3515.32|3507.62|3516.17|3508.47|3515.02|3507.32|31
1649105520000|2022-04-04 20:52:00|3515.49|3507.79|3515.25|3507.55|3515.92|3508.22|3515.14|3507.44|27
1649105530000|2022-04-04 20:52:10|3515.18|3507.48|3514.81|3507.11|3515.23|3507.53|3514.81|3507.11|29
1649105540000|2022-04-04 20:52:20|3514.8|3507.1|3515.2|3507.5|3515.2|3507.5|3514.72|3507.02|26
1649105550000|2022-04-04 20:52:30|3515.05|3507.35|3516.89|3509.19|3516.89|3509.19|3515.05|3507.35|30
1649105560000|2022-04-04 20:52:40|3516.73|3509.03|3517.52|3509.82|3517.52|3509.82|3516.24|3508.54|33
1649105570000|2022-04-04 20:52:50|3516.79|3509.09|3516.4|3508.7|3517.61|3509.91|3516.27|3508.57|29
1649105580000|2022-04-04 20:53:00|3516.74|3509.04|3516.82|3509.12|3517.27|3509.57|3516.28|3508.58|32
1649105590000|2022-04-04 20:53:10|3516.75|3509.05|3516.85|3509.15|3517.29|3509.59|3516.56|3508.86|30
1649105600000|2022-04-04 20:53:20|3516.81|3509.11|3516.86|3509.16|3517.29|3509.59|3516.39|3508.69|30
1649105610000|2022-04-04 20:53:30|3517.1|3509.4|3516.79|3509.09|3517.11|3509.41|3516.57|3508.87|22
1649105620000|2022-04-04 20:53:40|3516.81|3509.11|3516.15|3508.45|3516.82|3509.12|3515.83|3508.13|34
1649105630000|2022-04-04 20:53:50|3516.43|3508.73|3516.6|3508.9|3516.64|3508.94|3516.38|3508.68|34
1649105640000|2022-04-04 20:54:00|3516.59|3508.89|3516.35|3508.65|3516.68|3508.98|3516.16|3508.46|19
1649105650000|2022-04-04 20:54:10|3516.41|3508.71|3516.7|3509|3516.7|3509|3516.35|3508.65|9
1649105660000|2022-04-04 20:54:20|3516.64|3508.94|3517.18|3509.48|3517.88|3510.18|3516.64|3508.94|21
1649105670000|2022-04-04 20:54:30|3517.41|3509.71|3517.73|3510.03|3518.03|3510.33|3516.58|3508.88|25
1649105680000|2022-04-04 20:54:40|3517.43|3509.73|3518.03|3510.33|3518.03|3510.33|3517.15|3509.45|30
1649105690000|2022-04-04 20:54:50|3517.86|3510.16|3517.1|3509.4|3517.86|3510.16|3516.88|3509.18|23
1649105700000|2022-04-04 20:55:00|3517.12|3509.42|3516.54|3508.84|3517.25|3509.55|3516.54|3508.84|26
1649105710000|2022-04-04 20:55:10|3517.05|3509.35|3517.03|3509.33|3517.18|3509.48|3516.98|3509.28|19
1649105720000|2022-04-04 20:55:20|3517.04|3509.34|3516.86|3509.16|3517.22|3509.52|3516.78|3509.08|24
1649105730000|2022-04-04 20:55:30|3516.84|3509.14|3516.84|3509.14|3517.01|3509.31|3516.28|3508.58|27
1649105740000|2022-04-04 20:55:40|3516.86|3509.16|3516.64|3508.94|3517.36|3509.66|3516.61|3508.91|32
1649105750000|2022-04-04 20:55:50|3516.67|3508.97|3517.2|3509.5|3517.29|3509.59|3516.08|3508.38|33
1649105760000|2022-04-04 20:56:00|3516.89|3509.19|3517.21|3509.51|3517.33|3509.63|3516.35|3508.65|28
1649105770000|2022-04-04 20:56:10|3517.33|3509.63|3517.12|3509.42|3517.76|3510.06|3516.41|3508.71|32
1649105780000|2022-04-04 20:56:20|3517.3|3509.6|3517.31|3509.61|3517.79|3510.09|3516.85|3509.15|22
1649105790000|2022-04-04 20:56:30|3517.24|3509.54|3516.56|3508.86|3517.4|3509.7|3516.46|3508.76|32
1649105800000|2022-04-04 20:56:40|3516.59|3508.89|3515.69|3507.99|3517.06|3509.36|3515.39|3507.69|31
1649105810000|2022-04-04 20:56:50|3515.67|3507.97|3514.76|3507.06|3515.69|3507.99|3514.59|3506.89|31
1649105820000|2022-04-04 20:57:00|3514.77|3507.07|3516.31|3508.61|3516.31|3508.61|3514.77|3507.07|27
1649105830000|2022-04-04 20:57:10|3516.3|3508.6|3516.85|3509.15|3516.85|3509.15|3516.3|3508.6|27
1649105840000|2022-04-04 20:57:20|3516.59|3508.89|3517.22|3509.52|3517.39|3509.69|3516.59|3508.89|20
1649105850000|2022-04-04 20:57:30|3517.19|3509.49|3516.95|3509.25|3517.41|3509.71|3516.91|3509.21|31
1649105860000|2022-04-04 20:57:40|3516.92|3509.22|3517.29|3509.59|3517.32|3509.62|3516.87|3509.17|32
1649105870000|2022-04-04 20:57:50|3517.16|3509.46|3516.73|3509.03|3517.16|3509.46|3516.34|3508.64|25
1649105880000|2022-04-04 20:58:00|3516.93|3509.23|3515.72|3508.02|3517.39|3509.69|3515.7|3508|36
1649105890000|2022-04-04 20:58:10|3515.76|3508.06|3513.97|3506.27|3516.07|3508.37|3513.94|3506.24|38
1649105900000|2022-04-04 20:58:20|3513.91|3506.21|3513.47|3505.77|3514.04|3506.34|3513.46|3505.76|37
1649105910000|2022-04-04 20:58:30|3513.52|3505.82|3513.48|3505.78|3513.81|3506.11|3512.82|3505.12|36
1649105920000|2022-04-04 20:58:40|3513.52|3505.82|3513.96|3506.26|3514.54|3506.84|3513.49|3505.79|29
1649105930000|2022-04-04 20:58:50|3514.55|3506.85|3513.97|3506.27|3514.55|3506.85|3513.53|3505.83|35
1649105940000|2022-04-04 20:59:00|3513.87|3506.17|3513.84|3506.14|3514.54|3506.84|3513.84|3506.14|31
1649105950000|2022-04-04 20:59:10|3513.72|3506.02|3513.68|3505.98|3514.01|3506.31|3513.64|3505.94|29
1649105960000|2022-04-04 20:59:20|3513.7|3506|3513.59|3505.89|3514.02|3506.32|3513.55|3505.85|27
1649105970000|2022-04-04 20:59:30|3513.63|3505.93|3513.91|3506.21|3513.91|3506.21|3513.57|3505.87|25
1649105980000|2022-04-04 20:59:40|3513.9|3506.2|3514.35|3506.65|3514.35|3506.65|3513.66|3505.96|32
1649105990000|2022-04-04 20:59:50|3514.37|3506.67|3513.65|3505.95|3514.39|3506.69|3513.65|3505.95|34
1649106000000|2022-04-04 21:00:00|3513.73|3506.03|3515.89|3508.19|3515.95|3508.25|3513.73|3506.03|33
1649106010000|2022-04-04 21:00:10|3515.81|3508.11|3516.19|3508.49|3516.24|3508.54|3515.72|3508.02|28
1649106020000|2022-04-04 21:00:20|3516.23|3508.53|3515.71|3508.01|3516.29|3508.59|3515.56|3507.86|33
1649106030000|2022-04-04 21:00:30|3515.72|3508.02|3516.86|3509.16|3517.17|3509.47|3515.72|3508.02|28
1649106040000|2022-04-04 21:00:40|3516.9|3509.2|3517.53|3509.83|3517.56|3509.86|3516.73|3509.03|36
1649106050000|2022-04-04 21:00:50|3517.52|3509.82|3517.64|3509.94|3517.64|3509.94|3517.29|3509.59|28
1649106060000|2022-04-04 21:01:00|3517.59|3509.89|3518.44|3510.74|3518.44|3510.74|3517.59|3509.89|14
1649106070000|2022-04-04 21:01:10|3518.22|3510.52|3518.09|3510.39|3518.43|3510.73|3517.64|3509.94|29
1649106080000|2022-04-04 21:01:20|3518.11|3510.41|3518.53|3510.83|3518.91|3511.21|3518.11|3510.41|27
1649106090000|2022-04-04 21:01:30|3518.24|3510.54|3518.14|3510.44|3518.31|3510.61|3518.04|3510.34|29
1649106100000|2022-04-04 21:01:40|3518.1|3510.4|3517.79|3510.09|3518.53|3510.83|3517.79|3510.09|21
1649106110000|2022-04-04 21:01:50|3517.57|3509.87|3517.73|3510.03|3517.76|3510.06|3517.36|3509.66|34
1649106120000|2022-04-04 21:02:00|3517.7|3510|3519.51|3511.81|3519.79|3512.09|3517.7|3510|32
1649106130000|2022-04-04 21:02:10|3519.56|3511.86|3521.54|3513.84|3521.54|3513.84|3519.32|3511.62|32
1649106140000|2022-04-04 21:02:20|3521.69|3513.99|3520.25|3512.55|3522.24|3514.54|3520.16|3512.46|35
1649106150000|2022-04-04 21:02:30|3520.32|3512.62|3520.55|3512.85|3520.59|3512.89|3520.24|3512.54|30
1649106160000|2022-04-04 21:02:40|3520.68|3512.98|3520.98|3513.28|3520.98|3513.28|3520.62|3512.92|21
1649106170000|2022-04-04 21:02:50|3520.97|3513.27|3520.65|3512.95|3520.98|3513.28|3520.56|3512.86|28
1649106180000|2022-04-04 21:03:00|3520.62|3512.92|3520.7|3513|3520.76|3513.06|3520.6|3512.9|17
1649106190000|2022-04-04 21:03:10|3520.72|3513.02|3520.56|3512.86|3520.86|3513.16|3520.56|3512.86|23
1649106200000|2022-04-04 21:03:20|3520.24|3512.54|3520.3|3512.6|3520.34|3512.64|3519.14|3511.44|34
1649106210000|2022-04-04 21:03:30|3520.32|3512.62|3521.14|3513.44|3521.19|3513.49|3520.06|3512.36|31
1649106220000|2022-04-04 21:03:40|3520.73|3513.03|3522.05|3514.35|3522.3|3514.6|3520.73|3513.03|37
1649106230000|2022-04-04 21:03:50|3522.09|3514.39|3523.17|3515.47|3523.42|3515.72|3522.09|3514.39|34
1649106240000|2022-04-04 21:04:00|3523.14|3515.44|3522.29|3514.59|3523.16|3515.46|3522.22|3514.52|30
1649106250000|2022-04-04 21:04:10|3522.32|3514.62|3521.46|3513.76|3522.35|3514.65|3521.32|3513.62|31
1649106260000|2022-04-04 21:04:20|3521.36|3513.66|3521.53|3513.83|3521.62|3513.92|3521.35|3513.65|29
1649106270000|2022-04-04 21:04:30|3521.52|3513.82|3522.13|3514.43|3522.13|3514.43|3521.52|3513.82|22
1649106280000|2022-04-04 21:04:40|3522.07|3514.37|3522.71|3515.01|3522.75|3515.05|3522.07|3514.37|33
1649106290000|2022-04-04 21:04:50|3522.72|3515.02|3523|3515.3|3523.05|3515.35|3522.57|3514.87|24
1649106300000|2022-04-04 21:05:00|3522.94|3515.24|3522.43|3514.73|3523.11|3515.41|3522.4|3514.7|24
1649106310000|2022-04-04 21:05:10|3522.44|3514.74|3522.68|3514.98|3522.75|3515.05|3522.44|3514.74|27
1649106320000|2022-04-04 21:05:20|3522.72|3515.02|3522.74|3515.04|3522.92|3515.22|3522.58|3514.88|25
1649106330000|2022-04-04 21:05:30|3522.7|3515|3523.47|3515.77|3523.48|3515.78|3522.7|3515|31
1649106340000|2022-04-04 21:05:40|3523.45|3515.75|3523.11|3515.41|3523.45|3515.75|3523.07|3515.37|32
1649106350000|2022-04-04 21:05:50|3523.15|3515.45|3522.01|3514.31|3523.24|3515.54|3522.01|3514.31|26
1649106360000|2022-04-04 21:06:00|3521.89|3514.19|3521.46|3513.76|3521.9|3514.2|3521.1|3513.4|31
1649106370000|2022-04-04 21:06:10|3521.49|3513.79|3521.57|3513.87|3522.31|3514.61|3521.47|3513.77|28
1649106380000|2022-04-04 21:06:20|3521.58|3513.88|3520.9|3513.2|3521.58|3513.88|3520.56|3512.86|32
1649106390000|2022-04-04 21:06:30|3520.84|3513.14|3520.99|3513.29|3521.01|3513.31|3520.79|3513.09|23
1649106400000|2022-04-04 21:06:40|3520.98|3513.28|3523.1|3515.4|3523.16|3515.46|3520.98|3513.28|31
1649106410000|2022-04-04 21:06:50|3522.96|3515.26|3522.37|3514.67|3523.18|3515.48|3522.37|3514.67|30
1649106420000|2022-04-04 21:07:00|3522.31|3514.61|3522.48|3514.78|3522.76|3515.06|3522.3|3514.6|34
1649106430000|2022-04-04 21:07:10|3522.47|3514.77|3521.86|3514.16|3522.47|3514.77|3521.15|3513.45|30
1649106440000|2022-04-04 21:07:20|3521.99|3514.29|3522.2|3514.5|3522.25|3514.55|3521.99|3514.29|28
1649106450000|2022-04-04 21:07:30|3522.21|3514.51|3522.88|3515.18|3522.93|3515.23|3522.18|3514.48|30
1649106460000|2022-04-04 21:07:40|3522.87|3515.17|3522.7|3515|3522.98|3515.28|3522.7|3515|26
1649106470000|2022-04-04 21:07:50|3522.69|3514.99|3522.64|3514.94|3522.87|3515.17|3522.5|3514.8|27
1649106480000|2022-04-04 21:08:00|3522.69|3514.99|3522.68|3514.98|3522.74|3515.04|3522.55|3514.85|27
1649106490000|2022-04-04 21:08:10|3522.63|3514.93|3521.16|3513.46|3522.8|3515.1|3521.14|3513.44|32
1649106500000|2022-04-04 21:08:20|3521.17|3513.47|3521.03|3513.33|3521.19|3513.49|3520.95|3513.25|32
1649106510000|2022-04-04 21:08:30|3521.05|3513.35|3520.9|3513.2|3521.05|3513.35|3520.8|3513.1|30
1649106520000|2022-04-04 21:08:40|3520.85|3513.15|3520.75|3513.05|3520.89|3513.19|3520.75|3513.05|28
1649106530000|2022-04-04 21:08:50|3520.79|3513.09|3520.58|3512.88|3520.83|3513.13|3520.55|3512.85|29
1649106540000|2022-04-04 21:09:00|3520.46|3512.76|3520.42|3512.72|3520.46|3512.76|3520.34|3512.64|16
1649106550000|2022-04-04 21:09:10|3520.44|3512.74|3520.07|3512.37|3520.46|3512.76|3520.07|3512.37|18
1649106560000|2022-04-04 21:09:20|3520|3512.3|3520.03|3512.33|3520.04|3512.34|3519.97|3512.27|18
1649106570000|2022-04-04 21:09:30|3520|3512.3|3519.5|3511.8|3520.02|3512.32|3519.38|3511.68|38
1649106580000|2022-04-04 21:09:40|3519.49|3511.79|3519.44|3511.74|3519.55|3511.85|3519.39|3511.69|28
1649106590000|2022-04-04 21:09:50|3519.45|3511.75|3518.47|3510.77|3519.53|3511.83|3518.47|3510.77|35
1649106600000|2022-04-04 21:10:00|3518.44|3510.74|3518.23|3510.53|3518.58|3510.88|3518.09|3510.39|34
1649106610000|2022-04-04 21:10:10|3518.06|3510.36|3517.61|3509.91|3518.22|3510.52|3517.57|3509.87|28
1649106620000|2022-04-04 21:10:20|3517.6|3509.9|3515.81|3508.11|3517.6|3509.9|3515.81|3508.11|37
1649106630000|2022-04-04 21:10:30|3515.74|3508.04|3514.65|3506.95|3515.78|3508.08|3514.59|3506.89|34
1649106640000|2022-04-04 21:10:40|3514.64|3506.94|3514.55|3506.85|3514.68|3506.98|3514.46|3506.76|35
1649106650000|2022-04-04 21:10:50|3514.51|3506.81|3513.9|3506.2|3514.55|3506.85|3513.9|3506.2|28
1649106660000|2022-04-04 21:11:00|3513.88|3506.18|3512.2|3504.5|3513.88|3506.18|3512.2|3504.5|33
1649106670000|2022-04-04 21:11:10|3512.1|3504.4|3510.4|3502.7|3512.1|3504.4|3510.35|3502.65|36
1649106680000|2022-04-04 21:11:20|3510.34|3502.64|3507.67|3499.97|3510.37|3502.67|3507.67|3499.97|37
1649106690000|2022-04-04 21:11:30|3507.6|3499.9|3506.57|3498.87|3507.6|3499.9|3506.57|3498.87|36
1649106700000|2022-04-04 21:11:40|3506.53|3498.83|3505.01|3497.31|3506.64|3498.94|3504.88|3497.18|36
1649106710000|2022-04-04 21:11:50|3504.97|3497.27|3501.38|3493.68|3504.97|3497.27|3501.38|3493.68|37
1649106720000|2022-04-04 21:12:00|3501.35|3493.65|3506.59|3498.89|3506.59|3498.89|3501.35|3493.65|37
1649106730000|2022-04-04 21:12:10|3506.68|3498.98|3506.75|3499.05|3507.7|3500|3506.26|3498.56|36
1649106740000|2022-04-04 21:12:20|3506.98|3499.28|3509.39|3501.69|3509.45|3501.75|3506.96|3499.26|34
1649106750000|2022-04-04 21:12:30|3509.23|3501.53|3510.87|3503.17|3511.01|3503.31|3509.23|3501.53|36
1649106760000|2022-04-04 21:12:40|3510.93|3503.23|3511.61|3503.91|3512.32|3504.62|3510.93|3503.23|37
1649106770000|2022-04-04 21:12:50|3511.55|3503.85|3512.34|3504.64|3512.68|3504.98|3511.4|3503.7|36
1649106780000|2022-04-04 21:13:00|3512.19|3504.49|3513.1|3505.4|3513.12|3505.42|3512.02|3504.32|36
1649106790000|2022-04-04 21:13:10|3513.04|3505.34|3513.65|3505.95|3514.21|3506.51|3512.77|3505.07|33
1649106800000|2022-04-04 21:13:20|3513.55|3505.85|3514.7|3507|3514.72|3507.02|3513.03|3505.33|31
1649106810000|2022-04-04 21:13:30|3514.71|3507.01|3514.66|3506.96|3515.66|3507.96|3514.66|3506.96|34
1649106820000|2022-04-04 21:13:40|3514.79|3507.09|3515.47|3507.77|3515.61|3507.91|3514.39|3506.69|32
1649106830000|2022-04-04 21:13:50|3515.48|3507.78|3516.53|3508.83|3516.65|3508.95|3515.35|3507.65|29
1649106840000|2022-04-04 21:14:00|3516.55|3508.85|3516.67|3508.97|3516.69|3508.99|3516.17|3508.47|27
1649106850000|2022-04-04 21:14:10|3516.68|3508.98|3516.57|3508.87|3517.04|3509.34|3516.52|3508.82|30
1649106860000|2022-04-04 21:14:20|3516.54|3508.84|3516.94|3509.24|3517.13|3509.43|3516.24|3508.54|28
1649106870000|2022-04-04 21:14:30|3516.95|3509.25|3518.24|3510.54|3518.24|3510.54|3516.75|3509.05|36
1649106880000|2022-04-04 21:14:40|3518.48|3510.78|3518.57|3510.87|3519|3511.3|3518.42|3510.72|33
1649106890000|2022-04-04 21:14:50|3518.52|3510.82|3519.01|3511.31|3519.03|3511.33|3518.28|3510.58|35
1649106900000|2022-04-04 21:15:00|3518.86|3511.16|3518.06|3510.36|3519.01|3511.31|3518.06|3510.36|33
1649106910000|2022-04-04 21:15:10|3518.04|3510.34|3517.82|3510.12|3518.13|3510.43|3517.74|3510.04|26
1649106920000|2022-04-04 21:15:20|3517.77|3510.07|3516.92|3509.22|3517.87|3510.17|3516.91|3509.21|30
1649106930000|2022-04-04 21:15:30|3516.9|3509.2|3515.77|3508.07|3516.9|3509.2|3515.75|3508.05|32
1649106940000|2022-04-04 21:15:40|3515.73|3508.03|3515.27|3507.57|3515.73|3508.03|3515.23|3507.53|37
1649106950000|2022-04-04 21:15:50|3515.12|3507.42|3513.45|3505.75|3515.12|3507.42|3513.45|3505.75|36
1649106960000|2022-04-04 21:16:00|3513.71|3506.01|3512.93|3505.23|3513.71|3506.01|3512.93|3505.23|31
1649106970000|2022-04-04 21:16:10|3512.96|3505.26|3514.89|3507.19|3514.89|3507.19|3512.83|3505.13|38
1649106980000|2022-04-04 21:16:20|3514.88|3507.18|3515.82|3508.12|3515.82|3508.12|3514.84|3507.14|36
1649106990000|2022-04-04 21:16:30|3516.05|3508.35|3516.67|3508.97|3517.16|3509.46|3516.05|3508.35|39
1649107000000|2022-04-04 21:16:40|3516.68|3508.98|3516.51|3508.81|3516.76|3509.06|3516.44|3508.74|31
1649107010000|2022-04-04 21:16:50|3516.52|3508.82|3516.14|3508.44|3516.62|3508.92|3516.02|3508.32|29
1649107020000|2022-04-04 21:17:00|3516.07|3508.37|3515.17|3507.47|3516.41|3508.71|3515.04|3507.34|36
1649107030000|2022-04-04 21:17:10|3515.28|3507.58|3515.21|3507.51|3515.39|3507.69|3515.18|3507.48|27
1649107040000|2022-04-04 21:17:20|3515.23|3507.53|3514.59|3506.89|3515.34|3507.64|3514.43|3506.73|31
1649107050000|2022-04-04 21:17:30|3514.6|3506.9|3514.48|3506.78|3514.63|3506.93|3514.41|3506.71|34
1649107060000|2022-04-04 21:17:40|3514.49|3506.79|3514.17|3506.47|3514.59|3506.89|3514.11|3506.41|31
1649107070000|2022-04-04 21:17:50|3514.13|3506.43|3514.23|3506.53|3514.38|3506.68|3514.1|3506.4|31
1649107080000|2022-04-04 21:18:00|3514.19|3506.49|3513.99|3506.29|3514.3|3506.6|3513.94|3506.24|26
1649107090000|2022-04-04 21:18:10|3514.05|3506.35|3512.8|3505.1|3514.15|3506.45|3512.8|3505.1|36
1649107100000|2022-04-04 21:18:20|3512.84|3505.14|3512.25|3504.55|3512.84|3505.14|3511.87|3504.17|35
1649107110000|2022-04-04 21:18:30|3512.26|3504.56|3512.54|3504.84|3512.62|3504.92|3512.16|3504.46|34
1649107120000|2022-04-04 21:18:40|3512.55|3504.85|3512.86|3505.16|3512.88|3505.18|3512.42|3504.72|31
1649107130000|2022-04-04 21:18:50|3512.85|3505.15|3512.1|3504.4|3512.91|3505.21|3512.06|3504.36|35
1649107140000|2022-04-04 21:19:00|3512.09|3504.39|3511.66|3503.96|3512.09|3504.39|3511.66|3503.96|35
1649107150000|2022-04-04 21:19:10|3511.73|3504.03|3510.56|3502.86|3511.73|3504.03|3510.56|3502.86|40
1649107160000|2022-04-04 21:19:20|3510.58|3502.88|3511.72|3504.02|3511.72|3504.02|3510.58|3502.88|33
1649107170000|2022-04-04 21:19:30|3511.83|3504.13|3511.84|3504.14|3512|3504.3|3511.73|3504.03|37
1649107180000|2022-04-04 21:19:40|3511.89|3504.19|3511.83|3504.13|3511.95|3504.25|3511.61|3503.91|33
1649107190000|2022-04-04 21:19:50|3511.85|3504.15|3511.93|3504.23|3512|3504.3|3511.71|3504.01|27
1649107200000|2022-04-04 21:20:00|3511.92|3504.22|3511.51|3503.81|3512.06|3504.36|3511.51|3503.81|36
1649107210000|2022-04-04 21:20:10|3511.48|3503.78|3511.54|3503.84|3511.7|3504|3511.33|3503.63|33
1649107220000|2022-04-04 21:20:20|3511.52|3503.82|3511.33|3503.63|3511.58|3503.88|3511.25|3503.55|33
1649107230000|2022-04-04 21:20:30|3511.3|3503.6|3511.41|3503.71|3511.41|3503.71|3511.28|3503.58|25
1649107240000|2022-04-04 21:20:40|3511.28|3503.58|3511.31|3503.61|3511.43|3503.73|3511.28|3503.58|24
1649107250000|2022-04-04 21:20:50|3511.39|3503.69|3511.08|3503.38|3511.39|3503.69|3511.08|3503.38|35
1649107260000|2022-04-04 21:21:00|3511.09|3503.39|3511.27|3503.57|3511.39|3503.69|3511.05|3503.35|25
1649107270000|2022-04-04 21:21:10|3511.28|3503.58|3511.07|3503.37|3511.38|3503.68|3511.06|3503.36|17
1649107280000|2022-04-04 21:21:20|3511.06|3503.36|3510.72|3503.02|3511.29|3503.59|3510.72|3503.02|8
1649107290000|2022-04-04 21:21:30|3510.64|3502.94|3510.81|3503.11|3510.91|3503.21|3510.64|3502.94|23
1649107300000|2022-04-04 21:21:40|3510.84|3503.14|3510.75|3503.05|3510.84|3503.14|3510.74|3503.04|24
1649107310000|2022-04-04 21:21:50|3510.74|3503.04|3511.63|3503.93|3511.63|3503.93|3510.74|3503.04|18
1649107320000|2022-04-04 21:22:00|3511.59|3503.89|3512.42|3504.72|3513.17|3505.47|3511.59|3503.89|26
1649107330000|2022-04-04 21:22:10|3512.62|3504.92|3512.53|3504.83|3512.67|3504.97|3512.42|3504.72|28
1649107340000|2022-04-04 21:22:20|3512.52|3504.82|3512.96|3505.26|3512.97|3505.27|3512.42|3504.72|32
1649107350000|2022-04-04 21:22:30|3512.93|3505.23|3512.79|3505.09|3512.95|3505.25|3512.79|3505.09|27
1649107360000|2022-04-04 21:22:40|3513.1|3505.4|3512.91|3505.21|3513.1|3505.4|3512.61|3504.91|24
1649107370000|2022-04-04 21:22:50|3512.89|3505.19|3513|3505.3|3513.19|3505.49|3512.84|3505.14|31
1649107380000|2022-04-04 21:23:00|3512.84|3505.14|3513.61|3505.91|3513.63|3505.93|3512.84|3505.14|22
1649107390000|2022-04-04 21:23:10|3513.59|3505.89|3513.83|3506.13|3513.83|3506.13|3513.59|3505.89|22
1649107400000|2022-04-04 21:23:20|3513.82|3506.12|3513.84|3506.14|3513.84|3506.14|3513.55|3505.85|23
1649107410000|2022-04-04 21:23:30|3513.51|3505.81|3513.04|3505.34|3513.73|3506.03|3512.99|3505.29|24
1649107420000|2022-04-04 21:23:40|3513.03|3505.33|3513.44|3505.74|3513.47|3505.77|3512.74|3505.04|26
1649107430000|2022-04-04 21:23:50|3513.43|3505.73|3514.51|3506.81|3514.77|3507.07|3513.27|3505.57|21
1649107440000|2022-04-04 21:24:00|3514.59|3506.89|3515.76|3508.06|3515.76|3508.06|3514.51|3506.81|27
1649107450000|2022-04-04 21:24:10|3515.75|3508.05|3515.04|3507.34|3515.81|3508.11|3515.04|3507.34|32
1649107460000|2022-04-04 21:24:20|3515.06|3507.36|3512.7|3505|3515.16|3507.46|3512.7|3505|38
1649107470000|2022-04-04 21:24:30|3512.81|3505.11|3512.91|3505.21|3512.96|3505.26|3512.62|3504.92|35
1649107480000|2022-04-04 21:24:40|3512.89|3505.19|3512.58|3504.88|3512.96|3505.26|3512.46|3504.76|32
1649107490000|2022-04-04 21:24:50|3512.57|3504.87|3513.5|3505.8|3513.53|3505.83|3512.54|3504.84|27
1649107500000|2022-04-04 21:25:00|3513.52|3505.82|3514.21|3506.51|3514.21|3506.51|3513.52|3505.82|36
1649107510000|2022-04-04 21:25:10|3514.22|3506.52|3514.25|3506.55|3514.28|3506.58|3514.06|3506.36|26
1649107520000|2022-04-04 21:25:20|3514.23|3506.53|3515.27|3507.57|3515.27|3507.57|3514.23|3506.53|28
1649107530000|2022-04-04 21:25:30|3515.26|3507.56|3515.96|3508.26|3515.96|3508.26|3515.09|3507.39|37
1649107540000|2022-04-04 21:25:40|3515.98|3508.28|3516.52|3508.82|3517.41|3509.71|3515.89|3508.19|40
1649107550000|2022-04-04 21:25:50|3516.54|3508.84|3516.6|3508.9|3516.8|3509.1|3516.46|3508.76|31
1649107560000|2022-04-04 21:26:00|3516.54|3508.84|3516.28|3508.58|3516.6|3508.9|3516.16|3508.46|37
1649107570000|2022-04-04 21:26:10|3516.26|3508.56|3516.35|3508.65|3516.39|3508.69|3515.91|3508.21|38
1649107580000|2022-04-04 21:26:20|3516.2|3508.5|3515.71|3508.01|3516.2|3508.5|3515.62|3507.92|38
1649107590000|2022-04-04 21:26:30|3515.6|3507.9|3515.48|3507.78|3515.75|3508.05|3515.48|3507.78|34
1649107600000|2022-04-04 21:26:40|3515.54|3507.84|3515.27|3507.57|3515.64|3507.94|3515.05|3507.35|35
1649107610000|2022-04-04 21:26:50|3515.25|3507.55|3514.48|3506.78|3515.25|3507.55|3514.44|3506.74|33
1649107620000|2022-04-04 21:27:00|3514.37|3506.67|3513.87|3506.17|3514.37|3506.67|3513.86|3506.16|32
1649107630000|2022-04-04 21:27:10|3514|3506.3|3513.95|3506.25|3514.49|3506.79|3513.45|3505.75|38
1649107640000|2022-04-04 21:27:20|3514.22|3506.52|3514.04|3506.34|3514.28|3506.58|3514.02|3506.32|35
1649107650000|2022-04-04 21:27:30|3514.03|3506.33|3514.19|3506.49|3514.21|3506.51|3514|3506.3|29
1649107660000|2022-04-04 21:27:40|3514.21|3506.51|3514.34|3506.64|3514.34|3506.64|3513.52|3505.82|32
1649107670000|2022-04-04 21:27:50|3514.02|3506.32|3513.94|3506.24|3514.21|3506.51|3513.82|3506.12|39
1649107680000|2022-04-04 21:28:00|3513.89|3506.19|3513.57|3505.87|3513.89|3506.19|3513.4|3505.7|34
1649107690000|2022-04-04 21:28:10|3513.51|3505.81|3514.44|3506.74|3514.51|3506.81|3513.45|3505.75|37
1649107700000|2022-04-04 21:28:20|3514.61|3506.91|3515.99|3508.29|3516.05|3508.35|3514.61|3506.91|31
1649107710000|2022-04-04 21:28:30|3516.02|3508.32|3516.05|3508.35|3516.19|3508.49|3515.89|3508.19|37
1649107720000|2022-04-04 21:28:40|3516|3508.3|3516.07|3508.37|3516.55|3508.85|3516|3508.3|30
1649107730000|2022-04-04 21:28:50|3516.09|3508.39|3516.06|3508.36|3516.26|3508.56|3516.01|3508.31|26
1649107740000|2022-04-04 21:29:00|3516.07|3508.37|3516.08|3508.38|3516.59|3508.89|3516.03|3508.33|27
1649107750000|2022-04-04 21:29:10|3516.07|3508.37|3516.11|3508.41|3516.39|3508.69|3516.01|3508.31|24
1649107760000|2022-04-04 21:29:20|3516.12|3508.42|3516.55|3508.85|3516.69|3508.99|3516.12|3508.42|34
1649107770000|2022-04-04 21:29:30|3516.62|3508.92|3516.4|3508.7|3516.68|3508.98|3516.28|3508.58|36
1649107780000|2022-04-04 21:29:40|3516.45|3508.75|3516.26|3508.56|3516.52|3508.82|3516.18|3508.48|32
1649107790000|2022-04-04 21:29:50|3516.28|3508.58|3515.43|3507.73|3516.33|3508.63|3515.43|3507.73|26
1649107800000|2022-04-04 21:30:00|3515.34|3507.64|3514.95|3507.25|3515.49|3507.79|3514.95|3507.25|36
1649107810000|2022-04-04 21:30:10|3515.09|3507.39|3514.58|3506.88|3515.09|3507.39|3514.27|3506.57|31
1649107820000|2022-04-04 21:30:20|3514.59|3506.89|3514.34|3506.64|3514.7|3507|3514.18|3506.48|33
1649107830000|2022-04-04 21:30:30|3514.43|3506.73|3514.67|3506.97|3514.74|3507.04|3514.41|3506.71|34
1649107840000|2022-04-04 21:30:40|3514.71|3507.01|3514.66|3506.96|3514.79|3507.09|3514.35|3506.65|35
1649107850000|2022-04-04 21:30:50|3514.61|3506.91|3515.86|3508.16|3515.91|3508.21|3514.57|3506.87|38
1649107860000|2022-04-04 21:31:00|3515.82|3508.12|3515.83|3508.13|3515.9|3508.2|3515.74|3508.04|25
1649107870000|2022-04-04 21:31:10|3515.87|3508.17|3516.11|3508.41|3516.14|3508.44|3515.82|3508.12|30
1649107880000|2022-04-04 21:31:20|3516.04|3508.34|3515.97|3508.27|3516.18|3508.48|3515.97|3508.27|25
1649107890000|2022-04-04 21:31:30|3515.98|3508.28|3516.02|3508.32|3516.06|3508.36|3515.89|3508.19|19
1649107900000|2022-04-04 21:31:40|3515.99|3508.29|3516.24|3508.54|3516.27|3508.57|3515.94|3508.24|29
1649107910000|2022-04-04 21:31:50|3516.2|3508.5|3515.92|3508.22|3516.2|3508.5|3515.68|3507.98|33
1649107920000|2022-04-04 21:32:00|3516.05|3508.35|3515.34|3507.64|3516.06|3508.36|3515.33|3507.63|39
1649107930000|2022-04-04 21:32:10|3515.66|3507.96|3514.99|3507.29|3515.66|3507.96|3514.77|3507.07|35
1649107940000|2022-04-04 21:32:20|3514.81|3507.11|3514.46|3506.76|3514.99|3507.29|3514.32|3506.62|36
1649107950000|2022-04-04 21:32:30|3514.48|3506.78|3514.17|3506.47|3514.53|3506.83|3513.99|3506.29|35
1649107960000|2022-04-04 21:32:40|3514.13|3506.43|3512.94|3505.24|3514.13|3506.43|3512.9|3505.2|35
1649107970000|2022-04-04 21:32:50|3512.92|3505.22|3512.41|3504.71|3512.92|3505.22|3512.41|3504.71|31
1649107980000|2022-04-04 21:33:00|3512.16|3504.46|3511.37|3503.67|3512.16|3504.46|3511.37|3503.67|29
1649107990000|2022-04-04 21:33:10|3511.4|3503.7|3511.18|3503.48|3511.59|3503.89|3511.18|3503.48|20
1649108000000|2022-04-04 21:33:20|3511.16|3503.46|3511.2|3503.5|3511.38|3503.68|3511.1|3503.4|25
1649108010000|2022-04-04 21:33:30|3511.22|3503.52|3510.92|3503.22|3511.27|3503.57|3510.89|3503.19|31
1649108020000|2022-04-04 21:33:40|3510.93|3503.23|3510.52|3502.82|3510.94|3503.24|3510.46|3502.76|33
1649108030000|2022-04-04 21:33:50|3510.53|3502.83|3509.83|3502.13|3510.79|3503.09|3509.71|3502.01|32
1649108040000|2022-04-04 21:34:00|3509.82|3502.12|3509.39|3501.69|3509.97|3502.27|3509.39|3501.69|35
1649108050000|2022-04-04 21:34:10|3509.55|3501.85|3509.39|3501.69|3509.67|3501.97|3509.28|3501.58|35
1649108060000|2022-04-04 21:34:20|3509.47|3501.77|3509.66|3501.96|3509.66|3501.96|3509.4|3501.7|30
1649108070000|2022-04-04 21:34:30|3509.68|3501.98|3509.39|3501.69|3509.79|3502.09|3509.36|3501.66|28
1649108080000|2022-04-04 21:34:40|3509.41|3501.71|3509.31|3501.61|3509.63|3501.93|3509.1|3501.4|35
1649108090000|2022-04-04 21:34:50|3509.33|3501.63|3509.3|3501.6|3509.34|3501.64|3509.14|3501.44|33
1649108100000|2022-04-04 21:35:00|3509.26|3501.56|3509.57|3501.87|3509.59|3501.89|3509.12|3501.42|27
1649108110000|2022-04-04 21:35:10|3509.52|3501.82|3509.51|3501.81|3509.57|3501.87|3509.48|3501.78|7
1649108120000|2022-04-04 21:35:20|3509.52|3501.82|3509.72|3502.02|3509.77|3502.07|3509.49|3501.79|28
1649108130000|2022-04-04 21:35:30|3509.75|3502.05|3509.86|3502.16|3509.86|3502.16|3509.59|3501.89|32
1649108140000|2022-04-04 21:35:40|3509.87|3502.17|3510.06|3502.36|3510.06|3502.36|3509.79|3502.09|25
1649108150000|2022-04-04 21:35:50|3510.01|3502.31|3510.08|3502.38|3510.16|3502.46|3509.85|3502.15|24
1649108160000|2022-04-04 21:36:00|3510.11|3502.41|3510.09|3502.39|3510.18|3502.48|3510.03|3502.33|27
1649108170000|2022-04-04 21:36:10|3510.06|3502.36|3510.01|3502.31|3510.12|3502.42|3509.96|3502.26|36
1649108180000|2022-04-04 21:36:20|3509.99|3502.29|3510.08|3502.38|3510.18|3502.48|3509.98|3502.28|37
1649108190000|2022-04-04 21:36:30|3510.17|3502.47|3510.04|3502.34|3510.22|3502.52|3509.99|3502.29|25
1649108200000|2022-04-04 21:36:40|3510.18|3502.48|3509.97|3502.27|3510.19|3502.49|3509.97|3502.27|34
1649108210000|2022-04-04 21:36:50|3510.04|3502.34|3510.15|3502.45|3510.31|3502.61|3509.93|3502.23|30
1649108220000|2022-04-04 21:37:00|3510.21|3502.51|3510.16|3502.46|3510.21|3502.51|3509.56|3501.86|38
1649108230000|2022-04-04 21:37:10|3510.14|3502.44|3510.18|3502.48|3510.19|3502.49|3509.64|3501.94|36
1649108240000|2022-04-04 21:37:20|3509.79|3502.09|3509.41|3501.71|3510.21|3502.51|3509.22|3501.52|34
1649108250000|2022-04-04 21:37:30|3509.39|3501.69|3509.65|3501.95|3509.65|3501.95|3509.12|3501.42|37
1649108260000|2022-04-04 21:37:40|3509.52|3501.82|3508.84|3501.14|3509.59|3501.89|3508.78|3501.08|37
1649108270000|2022-04-04 21:37:50|3509.19|3501.49|3508.76|3501.06|3509.22|3501.52|3508.7|3501|27
1649108280000|2022-04-04 21:38:00|3508.73|3501.03|3508.87|3501.17|3508.95|3501.25|3508.56|3500.86|19
1649108290000|2022-04-04 21:38:10|3508.86|3501.16|3509.05|3501.35|3509.13|3501.43|3508.77|3501.07|23
1649108300000|2022-04-04 21:38:20|3509.12|3501.42|3508.97|3501.27|3509.13|3501.43|3508.87|3501.17|23
1649108310000|2022-04-04 21:38:30|3508.9|3501.2|3508.89|3501.19|3508.9|3501.2|3508.67|3500.97|20
1649108320000|2022-04-04 21:38:40|3508.69|3500.99|3508.81|3501.11|3508.96|3501.26|3508.56|3500.86|27
1649108330000|2022-04-04 21:38:50|3508.96|3501.26|3508.58|3500.88|3509.02|3501.32|3508.54|3500.84|23
1649108340000|2022-04-04 21:39:00|3508.59|3500.89|3508.72|3501.02|3508.99|3501.29|3508.58|3500.88|27
1649108350000|2022-04-04 21:39:10|3508.71|3501.01|3508.76|3501.06|3508.78|3501.08|3508.53|3500.83|30
1649108360000|2022-04-04 21:39:20|3508.73|3501.03|3508.72|3501.02|3508.96|3501.26|3508.55|3500.85|31
1649108370000|2022-04-04 21:39:30|3508.73|3501.03|3509.42|3501.72|3509.42|3501.72|3508.54|3500.84|36
1649108380000|2022-04-04 21:39:40|3509.3|3501.6|3509.29|3501.59|3509.41|3501.71|3509.24|3501.54|35
1649108390000|2022-04-04 21:39:50|3509.27|3501.57|3509.42|3501.72|3509.47|3501.77|3509.16|3501.46|35
1649108400000|2022-04-04 21:40:00|3509.38|3501.68|3509.38|3501.68|3509.42|3501.72|3509.25|3501.55|33
1649108410000|2022-04-04 21:40:10|3509.41|3501.71|3509.8|3502.1|3509.8|3502.1|3509.39|3501.69|25
1649108420000|2022-04-04 21:40:20|3509.82|3502.12|3510.2|3502.5|3510.2|3502.5|3509.68|3501.98|29
1649108430000|2022-04-04 21:40:30|3510.14|3502.44|3510.36|3502.66|3510.72|3503.02|3510.14|3502.44|27
1649108440000|2022-04-04 21:40:40|3510.85|3503.15|3510.37|3502.67|3510.87|3503.17|3510.11|3502.41|25
1649108450000|2022-04-04 21:40:50|3510.33|3502.63|3510.29|3502.59|3510.49|3502.79|3510.11|3502.41|31
1649108460000|2022-04-04 21:41:00|3510.35|3502.65|3510.43|3502.73|3510.72|3503.02|3510.28|3502.58|32
1649108470000|2022-04-04 21:41:10|3510.56|3502.86|3510.57|3502.87|3510.78|3503.08|3510.25|3502.55|28
1649108480000|2022-04-04 21:41:20|3510.6|3502.9|3510.46|3502.76|3510.87|3503.17|3510.31|3502.61|31
1649108490000|2022-04-04 21:41:30|3510.42|3502.72|3510.17|3502.47|3510.77|3503.07|3510.01|3502.31|26
1649108500000|2022-04-04 21:41:40|3510.18|3502.48|3509.97|3502.27|3510.37|3502.67|3509.79|3502.09|37
1649108510000|2022-04-04 21:41:50|3509.98|3502.28|3509.68|3501.98|3510.23|3502.53|3509.61|3501.91|25
1649108520000|2022-04-04 21:42:00|3509.67|3501.97|3509.23|3501.53|3510.06|3502.36|3508.98|3501.28|28
1649108530000|2022-04-04 21:42:10|3509.42|3501.72|3509.33|3501.63|3509.42|3501.72|3508.87|3501.17|29
1649108540000|2022-04-04 21:42:20|3509.3|3501.6|3509.07|3501.37|3509.33|3501.63|3508.89|3501.19|31
1649108550000|2022-04-04 21:42:30|3509.06|3501.36|3509.24|3501.54|3509.35|3501.65|3509.06|3501.36|32
1649108560000|2022-04-04 21:42:40|3509.19|3501.49|3509.23|3501.53|3509.24|3501.54|3508.98|3501.28|31
1649108570000|2022-04-04 21:42:50|3509.22|3501.52|3509.3|3501.6|3509.34|3501.64|3509.14|3501.44|26
1649108580000|2022-04-04 21:43:00|3509.24|3501.54|3509.67|3501.97|3509.81|3502.11|3509.23|3501.53|22
1649108590000|2022-04-04 21:43:10|3509.71|3502.01|3509.71|3502.01|3509.94|3502.24|3509.62|3501.92|18
1649108600000|2022-04-04 21:43:20|3509.68|3501.98|3510.3|3502.6|3510.3|3502.6|3509.68|3501.98|26
1649108610000|2022-04-04 21:43:30|3510.31|3502.61|3510.7|3503|3510.8|3503.1|3510.31|3502.61|17
1649108620000|2022-04-04 21:43:40|3510.74|3503.04|3511.16|3503.46|3511.16|3503.46|3510.74|3503.04|7
1649108630000|2022-04-04 21:43:50|3511.26|3503.56|3514.24|3506.54|3514.37|3506.67|3511.26|3503.56|29
1649108640000|2022-04-04 21:44:00|3514.5|3506.8|3515.57|3507.87|3516.04|3508.34|3514.5|3506.8|22
1649108650000|2022-04-04 21:44:10|3515.58|3507.88|3518.61|3510.91|3518.76|3511.06|3515.55|3507.85|25
1649108660000|2022-04-04 21:44:20|3518.57|3510.87|3518.93|3511.23|3518.97|3511.27|3518.55|3510.85|18
1649108670000|2022-04-04 21:44:30|3518.9|3511.2|3520.01|3512.31|3520.38|3512.68|3518.9|3511.2|26
1649108680000|2022-04-04 21:44:40|3520.28|3512.58|3519.77|3512.07|3520.31|3512.61|3519.22|3511.52|29
1649108690000|2022-04-04 21:44:50|3519.63|3511.93|3517.25|3509.55|3519.7|3512|3516.99|3509.29|37
1649108700000|2022-04-04 21:45:00|3517.24|3509.54|3517.09|3509.39|3517.24|3509.54|3516.89|3509.19|31
1649108710000|2022-04-04 21:45:10|3516.95|3509.25|3516.76|3509.06|3517.04|3509.34|3516.38|3508.68|28
1649108720000|2022-04-04 21:45:20|3516.78|3509.08|3518.28|3510.58|3518.28|3510.58|3516.78|3509.08|31
1649108730000|2022-04-04 21:45:30|3518.24|3510.54|3518.66|3510.96|3518.66|3510.96|3518.24|3510.54|16
1649108740000|2022-04-04 21:45:40|3518.68|3510.98|3518.54|3510.84|3518.68|3510.98|3518.23|3510.53|26
1649108750000|2022-04-04 21:45:50|3518.5|3510.8|3518.27|3510.57|3518.5|3510.8|3518.25|3510.55|29
1649108760000|2022-04-04 21:46:00|3518.26|3510.56|3517.27|3509.57|3518.62|3510.92|3517.11|3509.41|33
1649108770000|2022-04-04 21:46:10|3517.35|3509.65|3517.11|3509.41|3517.4|3509.7|3516.71|3509.01|34
1649108780000|2022-04-04 21:46:20|3517.07|3509.37|3517.2|3509.5|3517.21|3509.51|3516.59|3508.89|37
1649108790000|2022-04-04 21:46:30|3517.23|3509.53|3516.67|3508.97|3517.23|3509.53|3516.59|3508.89|35
1649108800000|2022-04-04 21:46:40|3516.68|3508.98|3516.74|3509.04|3516.75|3509.05|3516.49|3508.79|36
1649108810000|2022-04-04 21:46:50|3516.73|3509.03|3516.07|3508.37|3516.9|3509.2|3516.07|3508.37|36
1649108820000|2022-04-04 21:47:00|3516.09|3508.39|3515.54|3507.84|3516.27|3508.57|3515.54|3507.84|22
1649108830000|2022-04-04 21:47:10|3515.91|3508.21|3515.56|3507.86|3516.02|3508.32|3515.32|3507.62|31
1649108840000|2022-04-04 21:47:20|3515.69|3507.99|3516.11|3508.41|3516.45|3508.75|3515.69|3507.99|33
1649108850000|2022-04-04 21:47:30|3516.09|3508.39|3516.44|3508.74|3516.68|3508.98|3515.98|3508.28|31
1649108860000|2022-04-04 21:47:40|3516.36|3508.66|3516.47|3508.77|3516.55|3508.85|3516.23|3508.53|22
1649108870000|2022-04-04 21:47:50|3516.43|3508.73|3516.34|3508.64|3516.7|3509|3516.34|3508.64|23
1649108880000|2022-04-04 21:48:00|3516.26|3508.56|3516.47|3508.77|3516.74|3509.04|3516.15|3508.45|26
1649108890000|2022-04-04 21:48:10|3516.95|3509.25|3517.78|3510.08|3517.79|3510.09|3516.95|3509.25|33
1649108900000|2022-04-04 21:48:20|3517.69|3509.99|3519.87|3512.17|3519.98|3512.28|3517.68|3509.98|29
1649108910000|2022-04-04 21:48:30|3520.75|3513.05|3521.75|3514.05|3522.21|3514.51|3519.6|3511.9|37
1649108920000|2022-04-04 21:48:40|3521.85|3514.15|3522|3514.3|3522.3|3514.6|3521.79|3514.09|38
1649108930000|2022-04-04 21:48:50|3521.99|3514.29|3522.88|3515.18|3522.88|3515.18|3521.99|3514.29|34
1649108940000|2022-04-04 21:49:00|3522.37|3514.67|3522|3514.3|3522.4|3514.7|3522|3514.3|33
1649108950000|2022-04-04 21:49:10|3522.24|3514.54|3522.29|3514.59|3522.56|3514.86|3522.11|3514.41|38
1649108960000|2022-04-04 21:49:20|3522.51|3514.81|3522.28|3514.58|3522.51|3514.81|3522.23|3514.53|9
1649108970000|2022-04-04 21:49:30|3522.3|3514.6|3522.34|3514.64|3522.48|3514.78|3522.29|3514.59|14
1649108980000|2022-04-04 21:49:40|3522.48|3514.78|3522.53|3514.83|3522.54|3514.84|3522.3|3514.6|25
1649108990000|2022-04-04 21:49:50|3522.51|3514.81|3522.01|3514.31|3522.55|3514.85|3522.01|3514.31|22
1649109000000|2022-04-04 21:50:00|3522.12|3514.42|3521.69|3513.99|3522.19|3514.49|3521.69|3513.99|31
1649109010000|2022-04-04 21:50:10|3521.67|3513.97|3521.86|3514.16|3521.98|3514.28|3521.67|3513.97|30
1649109020000|2022-04-04 21:50:20|3521.85|3514.15|3521.52|3513.82|3522|3514.3|3521.27|3513.57|38
1649109030000|2022-04-04 21:50:30|3521.4|3513.7|3522.08|3514.38|3522.3|3514.6|3521.24|3513.54|29
1649109040000|2022-04-04 21:50:40|3522.05|3514.35|3522.15|3514.45|3522.21|3514.51|3522.05|3514.35|13
1649109050000|2022-04-04 21:50:50|3522.13|3514.43|3521.64|3513.94|3522.16|3514.46|3521.64|3513.94|25
1649109060000|2022-04-04 21:51:00|3521.75|3514.05|3521.98|3514.28|3522.02|3514.32|3521.46|3513.76|19
1649109070000|2022-04-04 21:51:10|3522.01|3514.31|3521.31|3513.61|3522.01|3514.31|3521|3513.3|38
1649109080000|2022-04-04 21:51:20|3521.25|3513.55|3519.7|3512|3521.45|3513.75|3519.7|3512|30
1649109090000|2022-04-04 21:51:30|3519.59|3511.89|3519.62|3511.92|3519.84|3512.14|3519.14|3511.44|37
1649109100000|2022-04-04 21:51:40|3519.71|3512.01|3519.49|3511.79|3519.93|3512.23|3519.23|3511.53|35
1649109110000|2022-04-04 21:51:50|3519.58|3511.88|3519.24|3511.54|3519.67|3511.97|3519.12|3511.42|38
1649109120000|2022-04-04 21:52:00|3519.22|3511.52|3519.62|3511.92|3519.62|3511.92|3518.57|3510.87|37
1649109130000|2022-04-04 21:52:10|3519.72|3512.02|3518.37|3510.67|3519.76|3512.06|3518.37|3510.67|24
1649109140000|2022-04-04 21:52:20|3518.41|3510.71|3518.03|3510.33|3518.41|3510.71|3517.74|3510.04|23
1649109150000|2022-04-04 21:52:30|3517.92|3510.22|3517.9|3510.2|3518.11|3510.41|3517.88|3510.18|28
1649109160000|2022-04-04 21:52:40|3517.89|3510.19|3518.23|3510.53|3518.23|3510.53|3517.86|3510.16|15
1649109170000|2022-04-04 21:52:50|3518.44|3510.74|3518.76|3511.06|3518.94|3511.24|3518.21|3510.51|32
1649109180000|2022-04-04 21:53:00|3518.74|3511.04|3518.2|3510.5|3518.74|3511.04|3518.18|3510.48|37
1649109190000|2022-04-04 21:53:10|3517.92|3510.22|3518.34|3510.64|3518.4|3510.7|3517.92|3510.22|30
1649109200000|2022-04-04 21:53:20|3518.31|3510.61|3518.24|3510.54|3518.36|3510.66|3518.16|3510.46|28
1649109210000|2022-04-04 21:53:30|3518.21|3510.51|3516.37|3508.67|3518.52|3510.82|3516.17|3508.47|32
1649109220000|2022-04-04 21:53:40|3516.45|3508.75|3515.71|3508.01|3516.45|3508.75|3515.69|3507.99|29
1649109230000|2022-04-04 21:53:50|3515.75|3508.05|3514.05|3506.35|3516.01|3508.31|3513.73|3506.03|36
1649109240000|2022-04-04 21:54:00|3514.02|3506.32|3514.81|3507.11|3515.12|3507.42|3513.81|3506.11|32
1649109250000|2022-04-04 21:54:10|3514.65|3506.95|3513.98|3506.28|3514.72|3507.02|3513.82|3506.12|30
1649109260000|2022-04-04 21:54:20|3514.01|3506.31|3513.56|3505.86|3514.45|3506.75|3513.48|3505.78|30
1649109270000|2022-04-04 21:54:30|3513.39|3505.69|3514.39|3506.69|3514.53|3506.83|3513.39|3505.69|26
1649109280000|2022-04-04 21:54:40|3514.53|3506.83|3513.15|3505.45|3514.53|3506.83|3513.15|3505.45|33
1649109290000|2022-04-04 21:54:50|3513.23|3505.53|3512.89|3505.19|3513.3|3505.6|3512.56|3504.86|33
1649109300000|2022-04-04 21:55:00|3512.78|3505.08|3511.73|3504.03|3512.78|3505.08|3511.57|3503.87|33
1649109310000|2022-04-04 21:55:10|3511.82|3504.12|3510.7|3503|3512.16|3504.46|3510.63|3502.93|37
1649109320000|2022-04-04 21:55:20|3510.9|3503.2|3510.29|3502.59|3510.9|3503.2|3510.24|3502.54|35
1649109330000|2022-04-04 21:55:30|3510.37|3502.67|3509.94|3502.24|3510.37|3502.67|3509.89|3502.19|34
1649109340000|2022-04-04 21:55:40|3509.92|3502.22|3509.13|3501.43|3509.92|3502.22|3509.13|3501.43|35
1649109350000|2022-04-04 21:55:50|3509.08|3501.38|3511.92|3504.22|3512.13|3504.43|3508.97|3501.27|37
1649109360000|2022-04-04 21:56:00|3512.02|3504.32|3513.98|3506.28|3514.08|3506.38|3512.02|3504.32|40
1649109370000|2022-04-04 21:56:10|3513.99|3506.29|3514.46|3506.76|3515.29|3507.59|3513.99|3506.29|37
1649109380000|2022-04-04 21:56:20|3514.48|3506.78|3513.73|3506.03|3514.49|3506.79|3513.68|3505.98|35
1649109390000|2022-04-04 21:56:30|3513.82|3506.12|3513.29|3505.59|3513.83|3506.13|3512.82|3505.12|33
1649109400000|2022-04-04 21:56:40|3513.28|3505.58|3518.13|3510.43|3518.13|3510.43|3513.06|3505.36|37
1649109410000|2022-04-04 21:56:50|3518.11|3510.41|3517.79|3510.09|3518.89|3511.19|3517.29|3509.59|31
1649109420000|2022-04-04 21:57:00|3517.8|3510.1|3518.36|3510.66|3518.71|3511.01|3517.8|3510.1|20
1649109430000|2022-04-04 21:57:10|3518.47|3510.77|3516.77|3509.07|3518.52|3510.82|3516.72|3509.02|30
1649109440000|2022-04-04 21:57:20|3516.78|3509.08|3516.17|3508.47|3516.83|3509.13|3516.17|3508.47|29
1649109450000|2022-04-04 21:57:30|3516.14|3508.44|3515.8|3508.1|3516.78|3509.08|3515.8|3508.1|37
1649109460000|2022-04-04 21:57:40|3515.87|3508.17|3515.61|3507.91|3516.08|3508.38|3515.61|3507.91|38
1649109470000|2022-04-04 21:57:50|3515.62|3507.92|3514.92|3507.22|3515.62|3507.92|3514.89|3507.19|35
1649109480000|2022-04-04 21:58:00|3514.96|3507.26|3514.87|3507.17|3515.01|3507.31|3514.83|3507.13|35
1649109490000|2022-04-04 21:58:10|3514.9|3507.2|3515.81|3508.11|3515.86|3508.16|3514.89|3507.19|32
1649109500000|2022-04-04 21:58:20|3515.85|3508.15|3516.08|3508.38|3516.6|3508.9|3515.85|3508.15|33
1649109510000|2022-04-04 21:58:30|3516.09|3508.39|3515.26|3507.56|3516.15|3508.45|3515.23|3507.53|32
1649109520000|2022-04-04 21:58:40|3515.13|3507.43|3513.59|3505.89|3515.13|3507.43|3513.49|3505.79|36
1649109530000|2022-04-04 21:58:50|3513.57|3505.87|3513.69|3505.99|3513.8|3506.1|3513.49|3505.79|30
1649109540000|2022-04-04 21:59:00|3513.94|3506.24|3514.63|3506.93|3515.26|3507.56|3513.67|3505.97|34
1649109550000|2022-04-04 21:59:10|3514.64|3506.94|3513.33|3505.63|3515.29|3507.59|3513.33|3505.63|38
1649109560000|2022-04-04 21:59:20|3513.31|3505.61|3513.6|3505.9|3513.64|3505.94|3513.17|3505.47|35
1649109570000|2022-04-04 21:59:30|3513.67|3505.97|3513.78|3506.08|3513.91|3506.21|3513.52|3505.82|23
1649109580000|2022-04-04 21:59:40|3513.79|3506.09|3514.49|3506.79|3514.56|3506.86|3513.36|3505.66|35
1649109590000|2022-04-04 21:59:50|3514.33|3506.63|3513.71|3506.01|3514.67|3506.97|3513.56|3505.86|35
1649109600000|2022-04-04 22:00:00|3513.7|3506|3516.14|3508.44|3516.29|3508.59|3513.61|3505.91|39
1649109610000|2022-04-04 22:00:10|3516.16|3508.46|3516.41|3508.71|3516.53|3508.83|3515.62|3507.92|33
1649109620000|2022-04-04 22:00:20|3516.42|3508.72|3517.09|3509.39|3517.12|3509.42|3516.19|3508.49|36
1649109630000|2022-04-04 22:00:30|3516.8|3509.1|3521.1|3513.4|3521.1|3513.4|3516.8|3509.1|35
1649109640000|2022-04-04 22:00:40|3521.3|3513.6|3521.18|3513.48|3521.4|3513.7|3520.73|3513.03|25
1649109650000|2022-04-04 22:00:50|3520.22|3512.52|3520.16|3512.46|3521.5|3513.8|3519.85|3512.15|29
1649109660000|2022-04-04 22:01:00|3520.27|3512.57|3520.09|3512.39|3520.38|3512.68|3520.06|3512.36|26
1649109670000|2022-04-04 22:01:10|3520.02|3512.32|3518.44|3510.74|3520.02|3512.32|3518.17|3510.47|29
1649109680000|2022-04-04 22:01:20|3518.57|3510.87|3518.12|3510.42|3519.31|3511.61|3518.12|3510.42|38
1649109690000|2022-04-04 22:01:30|3518.61|3510.91|3517.15|3509.45|3518.61|3510.91|3516.98|3509.28|35
1649109700000|2022-04-04 22:01:40|3516.91|3509.21|3517.18|3509.48|3517.6|3509.9|3516.91|3509.21|30
1649109710000|2022-04-04 22:01:50|3517.14|3509.44|3517.57|3509.87|3517.74|3510.04|3516.99|3509.29|35
1649109720000|2022-04-04 22:02:00|3517.59|3509.89|3517.14|3509.44|3517.59|3509.89|3516.88|3509.18|27
1649109730000|2022-04-04 22:02:10|3517.02|3509.32|3516.48|3508.78|3517.16|3509.46|3516.32|3508.62|30
1649109740000|2022-04-04 22:02:20|3516.45|3508.75|3516.3|3508.6|3516.59|3508.89|3516.18|3508.48|31
1649109750000|2022-04-04 22:02:30|3516.31|3508.61|3515.72|3508.02|3516.4|3508.7|3515.44|3507.74|36
1649109760000|2022-04-04 22:02:40|3515.81|3508.11|3514.99|3507.29|3516.33|3508.63|3514.97|3507.27|31
1649109770000|2022-04-04 22:02:50|3515|3507.3|3514.72|3507.02|3515.11|3507.41|3514.56|3506.86|36
1649109780000|2022-04-04 22:03:00|3514.78|3507.08|3515.82|3508.12|3515.82|3508.12|3514.78|3507.08|27
1649109790000|2022-04-04 22:03:10|3515.9|3508.2|3517.43|3509.73|3517.43|3509.73|3515.9|3508.2|36
1649109800000|2022-04-04 22:03:20|3517|3509.3|3517.01|3509.31|3517.45|3509.75|3516.76|3509.06|40
1649109810000|2022-04-04 22:03:30|3516.9|3509.2|3517.35|3509.65|3517.36|3509.66|3516.9|3509.2|24
1649109820000|2022-04-04 22:03:40|3517.34|3509.64|3517.29|3509.59|3517.36|3509.66|3517.22|3509.52|26
1649109830000|2022-04-04 22:03:50|3517.3|3509.6|3515.35|3507.65|3517.3|3509.6|3515.26|3507.56|32
1649109840000|2022-04-04 22:04:00|3515.34|3507.64|3515.61|3507.91|3515.8|3508.1|3515.21|3507.51|32
1649109850000|2022-04-04 22:04:10|3515.57|3507.87|3515.71|3508.01|3515.89|3508.19|3515.57|3507.87|29
1649109860000|2022-04-04 22:04:20|3515.76|3508.06|3516.32|3508.62|3516.34|3508.64|3515.7|3508|24
1649109870000|2022-04-04 22:04:30|3516.36|3508.66|3516.14|3508.44|3516.69|3508.99|3516.01|3508.31|32
1649109880000|2022-04-04 22:04:40|3516.06|3508.36|3516.15|3508.45|3516.39|3508.69|3515.89|3508.19|33
1649109890000|2022-04-04 22:04:50|3516.1|3508.4|3514.34|3506.64|3516.27|3508.57|3514.31|3506.61|38
1649109900000|2022-04-04 22:05:00|3514.26|3506.56|3514.42|3506.72|3514.5|3506.8|3513.45|3505.75|38
1649109910000|2022-04-04 22:05:10|3514.43|3506.73|3513.52|3505.82|3514.51|3506.81|3513.49|3505.79|36
1649109920000|2022-04-04 22:05:20|3513.66|3505.96|3513.59|3505.89|3513.85|3506.15|3513.41|3505.71|37
1649109930000|2022-04-04 22:05:30|3513.65|3505.95|3513.34|3505.64|3513.7|3506|3512.74|3505.04|37
1649109940000|2022-04-04 22:05:40|3512.88|3505.18|3514.97|3507.27|3515.59|3507.89|3512.88|3505.18|38
1649109950000|2022-04-04 22:05:50|3514.98|3507.28|3513.16|3505.46|3515.05|3507.35|3513.02|3505.32|36
1649109960000|2022-04-04 22:06:00|3513.18|3505.48|3511.56|3503.86|3513.38|3505.68|3511.43|3503.73|23
1649109970000|2022-04-04 22:06:10|3511.57|3503.87|3511.76|3504.06|3512.96|3505.26|3511.57|3503.87|33
1649109980000|2022-04-04 22:06:20|3511.75|3504.05|3512.06|3504.36|3512.06|3504.36|3511|3503.3|33
1649109990000|2022-04-04 22:06:30|3512.1|3504.4|3512.11|3504.41|3512.53|3504.83|3511.79|3504.09|37
1649110000000|2022-04-04 22:06:40|3512.04|3504.34|3511.44|3503.74|3512.04|3504.34|3511.43|3503.73|34
1649110010000|2022-04-04 22:06:50|3511.42|3503.72|3510.84|3503.14|3511.45|3503.75|3510.79|3503.09|37
1649110020000|2022-04-04 22:07:00|3510.85|3503.15|3511.02|3503.32|3511.27|3503.57|3510.79|3503.09|39
1649110030000|2022-04-04 22:07:10|3510.93|3503.23|3509.62|3501.92|3510.93|3503.23|3509.42|3501.72|37
1649110040000|2022-04-04 22:07:20|3509.52|3501.82|3510|3502.3|3511.11|3503.41|3509.48|3501.78|39
1649110050000|2022-04-04 22:07:30|3509.99|3502.29|3509.95|3502.25|3510.65|3502.95|3509.83|3502.13|36
1649110060000|2022-04-04 22:07:40|3510|3502.3|3511.15|3503.45|3511.19|3503.49|3509.85|3502.15|36
1649110070000|2022-04-04 22:07:50|3511.14|3503.44|3511.3|3503.6|3511.3|3503.6|3510.67|3502.97|33
1649110080000|2022-04-04 22:08:00|3511.52|3503.82|3512.75|3505.05|3512.75|3505.05|3511.52|3503.82|23
1649110090000|2022-04-04 22:08:10|3512.76|3505.06|3511.4|3503.7|3512.76|3505.06|3511.3|3503.6|31
1649110100000|2022-04-04 22:08:20|3511.39|3503.69|3511.83|3504.13|3511.95|3504.25|3510.81|3503.11|26
1649110110000|2022-04-04 22:08:30|3512.13|3504.43|3512.69|3504.99|3512.74|3505.04|3512.13|3504.43|19
1649110120000|2022-04-04 22:08:40|3512.71|3505.01|3514.05|3506.35|3514.23|3506.53|3512.56|3504.86|31
1649110130000|2022-04-04 22:08:50|3514.41|3506.71|3513.65|3505.95|3514.65|3506.95|3513.09|3505.39|36
1649110140000|2022-04-04 22:09:00|3513.35|3505.65|3514.21|3506.51|3514.21|3506.51|3513.24|3505.54|32
1649110150000|2022-04-04 22:09:10|3514.09|3506.39|3513.6|3505.9|3514.32|3506.62|3513.47|3505.77|31
1649110160000|2022-04-04 22:09:20|3513.45|3505.75|3513.55|3505.85|3513.65|3505.95|3512.97|3505.27|37
1649110170000|2022-04-04 22:09:30|3513.63|3505.93|3512.07|3504.37|3513.63|3505.93|3512.06|3504.36|31
1649110180000|2022-04-04 22:09:40|3512.16|3504.46|3511.98|3504.28|3512.26|3504.56|3511.58|3503.88|32
1649110190000|2022-04-04 22:09:50|3511.99|3504.29|3510.53|3502.83|3511.99|3504.29|3510.51|3502.81|36
1649110200000|2022-04-04 22:10:00|3510.61|3502.91|3510.5|3502.8|3510.98|3503.28|3510.3|3502.6|35
1649110210000|2022-04-04 22:10:10|3510.62|3502.92|3511.06|3503.36|3511.06|3503.36|3510.49|3502.79|34
1649110220000|2022-04-04 22:10:20|3511.11|3503.41|3511.04|3503.34|3511.5|3503.8|3510.75|3503.05|25
1649110230000|2022-04-04 22:10:30|3511.09|3503.39|3509.76|3502.06|3511.31|3503.61|3509.76|3502.06|22
1649110240000|2022-04-04 22:10:40|3509.49|3501.79|3510.86|3503.16|3511.34|3503.64|3509.49|3501.79|35
1649110250000|2022-04-04 22:10:50|3510.57|3502.87|3511.21|3503.51|3511.26|3503.56|3510.14|3502.44|33
1649110260000|2022-04-04 22:11:00|3510.78|3503.08|3511.1|3503.4|3511.9|3504.2|3510.27|3502.57|35
1649110270000|2022-04-04 22:11:10|3511.12|3503.42|3512.28|3504.58|3513.06|3505.36|3511.12|3503.42|38
1649110280000|2022-04-04 22:11:20|3512.4|3504.7|3511.81|3504.11|3513.03|3505.33|3511.68|3503.98|36
1649110290000|2022-04-04 22:11:30|3511.82|3504.12|3511.41|3503.71|3512.21|3504.51|3511.11|3503.41|26
1649110300000|2022-04-04 22:11:40|3510.84|3503.14|3510.64|3502.94|3510.92|3503.22|3510.28|3502.58|38
1649110310000|2022-04-04 22:11:50|3510.66|3502.96|3510.87|3503.17|3510.87|3503.17|3510.63|3502.93|30
1649110320000|2022-04-04 22:12:00|3510.79|3503.09|3510.97|3503.27|3511.25|3503.55|3510.63|3502.93|32
1649110330000|2022-04-04 22:12:10|3510.96|3503.26|3511.46|3503.76|3511.56|3503.86|3510.61|3502.91|31
1649110340000|2022-04-04 22:12:20|3511.47|3503.77|3511.51|3503.81|3511.54|3503.84|3510.69|3502.99|24
1649110350000|2022-04-04 22:12:30|3511.54|3503.84|3511.56|3503.86|3512.22|3504.52|3511.28|3503.58|25
1649110360000|2022-04-04 22:12:40|3511.58|3503.88|3509.87|3502.17|3511.97|3504.27|3509.82|3502.12|32
1649110370000|2022-04-04 22:12:50|3510.25|3502.55|3509.42|3501.72|3510.25|3502.55|3508.76|3501.06|36
1649110380000|2022-04-04 22:13:00|3509.69|3501.99|3509.64|3501.94|3510.36|3502.66|3509.35|3501.65|31
1649110390000|2022-04-04 22:13:10|3509.63|3501.93|3510.35|3502.65|3510.51|3502.81|3509.63|3501.93|31
1649110400000|2022-04-04 22:13:20|3510.45|3502.75|3511.39|3503.69|3511.6|3503.9|3510.18|3502.48|29
1649110410000|2022-04-04 22:13:30|3511.4|3503.7|3511.3|3503.6|3511.49|3503.79|3511.28|3503.58|24
1649110420000|2022-04-04 22:13:40|3511.29|3503.59|3510.45|3502.75|3511.29|3503.59|3510.38|3502.68|34
1649110430000|2022-04-04 22:13:50|3510.44|3502.74|3508.34|3500.64|3510.46|3502.76|3508.05|3500.35|39
1649110440000|2022-04-04 22:14:00|3508.31|3500.61|3507.88|3500.18|3508.31|3500.61|3507.73|3500.03|32
1649110450000|2022-04-04 22:14:10|3507.87|3500.17|3507.84|3500.14|3508.67|3500.97|3507.57|3499.87|36
1649110460000|2022-04-04 22:14:20|3507.94|3500.24|3508.37|3500.67|3508.72|3501.02|3507.77|3500.07|33
1649110470000|2022-04-04 22:14:30|3508.17|3500.47|3507.92|3500.22|3508.4|3500.7|3507.81|3500.11|34
1649110480000|2022-04-04 22:14:40|3507.99|3500.29|3508.24|3500.54|3508.24|3500.54|3507.92|3500.22|30
1649110490000|2022-04-04 22:14:50|3507.87|3500.17|3508.18|3500.48|3508.47|3500.77|3507.69|3499.99|30
1649110500000|2022-04-04 22:15:00|3508.05|3500.35|3507.94|3500.24|3508.26|3500.56|3507.75|3500.05|30
1649110510000|2022-04-04 22:15:10|3507.85|3500.15|3507.89|3500.19|3508.16|3500.46|3507.67|3499.97|31
1649110520000|2022-04-04 22:15:20|3507.91|3500.21|3506.43|3498.73|3508.01|3500.31|3506.43|3498.73|28
1649110530000|2022-04-04 22:15:30|3506.37|3498.67|3505.8|3498.1|3506.42|3498.72|3505.59|3497.89|34
1649110540000|2022-04-04 22:15:40|3505.9|3498.2|3506.02|3498.32|3506.24|3498.54|3505.9|3498.2|28
1649110550000|2022-04-04 22:15:50|3506|3498.3|3506.04|3498.34|3506.17|3498.47|3505.88|3498.18|33
1649110560000|2022-04-04 22:16:00|3506.09|3498.39|3506.31|3498.61|3506.4|3498.7|3506.01|3498.31|33
1649110570000|2022-04-04 22:16:10|3506.04|3498.34|3506.13|3498.43|3506.41|3498.71|3506|3498.3|30
1649110580000|2022-04-04 22:16:20|3506.12|3498.42|3505.83|3498.13|3506.51|3498.81|3505.18|3497.48|35
1649110590000|2022-04-04 22:16:30|3505.28|3497.58|3504.71|3497.01|3506.07|3498.37|3504.65|3496.95|37
1649110600000|2022-04-04 22:16:40|3504.87|3497.17|3504.84|3497.14|3504.98|3497.28|3504.35|3496.65|30
1649110610000|2022-04-04 22:16:50|3504.85|3497.15|3505.59|3497.89|3505.59|3497.89|3504.34|3496.64|33
1649110620000|2022-04-04 22:17:00|3505.71|3498.01|3506.35|3498.65|3506.75|3499.05|3505.71|3498.01|28
1649110630000|2022-04-04 22:17:10|3506.4|3498.7|3506.62|3498.92|3506.7|3499|3506.4|3498.7|26
1649110640000|2022-04-04 22:17:20|3506.66|3498.96|3506.93|3499.23|3506.99|3499.29|3505.88|3498.18|33
1649110650000|2022-04-04 22:17:30|3506.92|3499.22|3506.88|3499.18|3507.24|3499.54|3506.71|3499.01|31
1649110660000|2022-04-04 22:17:40|3506.79|3499.09|3506.94|3499.24|3506.94|3499.24|3506.77|3499.07|22
1649110670000|2022-04-04 22:17:50|3507.45|3499.75|3506.62|3498.92|3507.51|3499.81|3506.31|3498.61|31
1649110680000|2022-04-04 22:18:00|3506.64|3498.94|3507.09|3499.39|3507.55|3499.85|3506.48|3498.78|27
1649110690000|2022-04-04 22:18:10|3507.11|3499.41|3507.2|3499.5|3507.88|3500.18|3506.9|3499.2|31
1649110700000|2022-04-04 22:18:20|3507.27|3499.57|3506.42|3498.72|3507.27|3499.57|3506.17|3498.47|32
1649110710000|2022-04-04 22:18:30|3506.39|3498.69|3506.24|3498.54|3506.56|3498.86|3506.02|3498.32|24
1649110720000|2022-04-04 22:18:40|3506.34|3498.64|3505.68|3497.98|3506.48|3498.78|3505.58|3497.88|30
1649110730000|2022-04-04 22:18:50|3505.61|3497.91|3507.26|3499.56|3507.8|3500.1|3505.58|3497.88|28
1649110740000|2022-04-04 22:19:00|3507.23|3499.53|3506.2|3498.5|3507.46|3499.76|3506.2|3498.5|36
1649110750000|2022-04-04 22:19:10|3506.31|3498.61|3506.76|3499.06|3506.86|3499.16|3506.31|3498.61|37
1649110760000|2022-04-04 22:19:20|3506.72|3499.02|3506.98|3499.28|3507.06|3499.36|3506.46|3498.76|37
1649110770000|2022-04-04 22:19:30|3506.83|3499.13|3507.23|3499.53|3507.3|3499.6|3506.83|3499.13|30
1649110780000|2022-04-04 22:19:40|3507.26|3499.56|3507.2|3499.5|3508.11|3500.41|3506.57|3498.87|32
1649110790000|2022-04-04 22:19:50|3507.18|3499.48|3506.8|3499.1|3507.33|3499.63|3506.8|3499.1|25
1649110800000|2022-04-04 22:20:00|3506.83|3499.13|3506.84|3499.14|3507.27|3499.57|3506.35|3498.65|27
1649110810000|2022-04-04 22:20:10|3506.94|3499.24|3507.05|3499.35|3507.05|3499.35|3506.77|3499.07|31
1649110820000|2022-04-04 22:20:20|3506.96|3499.26|3506.8|3499.1|3507.06|3499.36|3506.58|3498.88|24
1649110830000|2022-04-04 22:20:30|3506.68|3498.98|3506.12|3498.42|3506.76|3499.06|3505.99|3498.29|28
1649110840000|2022-04-04 22:20:40|3506.01|3498.31|3506.12|3498.42|3506.6|3498.9|3505.91|3498.21|38
1649110850000|2022-04-04 22:20:50|3506.06|3498.36|3505.61|3497.91|3506.22|3498.52|3505.61|3497.91|24
1649110860000|2022-04-04 22:21:00|3505.6|3497.9|3506.05|3498.35|3506.25|3498.55|3505.58|3497.88|14
1649110870000|2022-04-04 22:21:10|3506.09|3498.39|3507.46|3499.76|3507.52|3499.82|3506.09|3498.39|35
1649110880000|2022-04-04 22:21:20|3507.52|3499.82|3506.64|3498.94|3507.53|3499.83|3506.04|3498.34|34
1649110890000|2022-04-04 22:21:30|3506.62|3498.92|3507|3499.3|3507.07|3499.37|3506.6|3498.9|23
1649110900000|2022-04-04 22:21:40|3506.89|3499.19|3507.3|3499.6|3507.67|3499.97|3506.79|3499.09|25
1649110910000|2022-04-04 22:21:50|3507.31|3499.61|3508.44|3500.74|3508.44|3500.74|3507.29|3499.59|25
1649110920000|2022-04-04 22:22:00|3508.48|3500.78|3508.46|3500.76|3508.68|3500.98|3508.45|3500.75|28
1649110930000|2022-04-04 22:22:10|3508.47|3500.77|3509.9|3502.2|3509.9|3502.2|3508.44|3500.74|24
1649110940000|2022-04-04 22:22:20|3510.02|3502.32|3509.57|3501.87|3510.09|3502.39|3509.36|3501.66|31
1649110950000|2022-04-04 22:22:30|3509.6|3501.9|3508.62|3500.92|3509.63|3501.93|3508.62|3500.92|32
1649110960000|2022-04-04 22:22:40|3508.6|3500.9|3507.32|3499.62|3508.6|3500.9|3507.08|3499.38|37
1649110970000|2022-04-04 22:22:50|3507.3|3499.6|3507.15|3499.45|3507.5|3499.8|3506.78|3499.08|27
1649110980000|2022-04-04 22:23:00|3507.13|3499.43|3507.87|3500.17|3507.89|3500.19|3507.13|3499.43|33
1649110990000|2022-04-04 22:23:10|3507.84|3500.14|3507.31|3499.61|3507.84|3500.14|3507.09|3499.39|31
1649111000000|2022-04-04 22:23:20|3507.7|3500|3507.32|3499.62|3507.7|3500|3506.97|3499.27|31
1649111010000|2022-04-04 22:23:30|3507.33|3499.63|3507.7|3500|3507.7|3500|3507.1|3499.4|34
1649111020000|2022-04-04 22:23:40|3507.93|3500.23|3507.99|3500.29|3508.15|3500.45|3507.9|3500.2|32
1649111030000|2022-04-04 22:23:50|3507.93|3500.23|3507.41|3499.71|3508.11|3500.41|3507.06|3499.36|36
1649111040000|2022-04-04 22:24:00|3507.35|3499.65|3507.66|3499.96|3507.89|3500.19|3507.17|3499.47|38
1649111050000|2022-04-04 22:24:10|3507.92|3500.22|3507.09|3499.39|3507.92|3500.22|3506.69|3498.99|34
1649111060000|2022-04-04 22:24:20|3507.12|3499.42|3507.26|3499.56|3507.42|3499.72|3507.06|3499.36|32
1649111070000|2022-04-04 22:24:30|3507.32|3499.62|3507.09|3499.39|3507.33|3499.63|3506.57|3498.87|32
1649111080000|2022-04-04 22:24:40|3506.56|3498.86|3507.15|3499.45|3507.24|3499.54|3506.56|3498.86|30
1649111090000|2022-04-04 22:24:50|3507.05|3499.35|3507.03|3499.33|3507.22|3499.52|3506.84|3499.14|21
1649111100000|2022-04-04 22:25:00|3507.2|3499.5|3506.24|3498.54|3507.38|3499.68|3505.74|3498.04|35
1649111110000|2022-04-04 22:25:10|3506.03|3498.33|3505.79|3498.09|3506.17|3498.47|3505.65|3497.95|37
1649111120000|2022-04-04 22:25:20|3505.75|3498.05|3505.82|3498.12|3506.21|3498.51|3505.21|3497.51|38
1649111130000|2022-04-04 22:25:30|3505.94|3498.24|3505.79|3498.09|3506.17|3498.47|3505.65|3497.95|37
1649111140000|2022-04-04 22:25:40|3505.78|3498.08|3505.49|3497.79|3505.89|3498.19|3505.26|3497.56|37
1649111150000|2022-04-04 22:25:50|3505.55|3497.85|3505.66|3497.96|3505.77|3498.07|3505.4|3497.7|23
1649111160000|2022-04-04 22:26:00|3505.69|3497.99|3506|3498.3|3506|3498.3|3505.28|3497.58|38
1649111170000|2022-04-04 22:26:10|3505.96|3498.26|3505.87|3498.17|3506.07|3498.37|3505.86|3498.16|27
1649111180000|2022-04-04 22:26:20|3505.86|3498.16|3505.82|3498.12|3506.12|3498.42|3505.68|3497.98|33
1649111190000|2022-04-04 22:26:30|3505.9|3498.2|3506.04|3498.34|3506.13|3498.43|3505.68|3497.98|32
1649111200000|2022-04-04 22:26:40|3505.77|3498.07|3507|3499.3|3507.83|3500.13|3505.67|3497.97|35
1649111210000|2022-04-04 22:26:50|3506.67|3498.97|3505.77|3498.07|3506.67|3498.97|3505.64|3497.94|38
1649111220000|2022-04-04 22:27:00|3505.78|3498.08|3504.86|3497.16|3505.85|3498.15|3504.86|3497.16|34
1649111230000|2022-04-04 22:27:10|3504.83|3497.13|3504.45|3496.75|3505.13|3497.43|3504.34|3496.64|27
1649111240000|2022-04-04 22:27:20|3504.52|3496.82|3503.11|3495.41|3504.52|3496.82|3503.11|3495.41|30
1649111250000|2022-04-04 22:27:30|3502.94|3495.24|3503.62|3495.92|3503.66|3495.96|3502.71|3495.01|25
1649111260000|2022-04-04 22:27:40|3503.58|3495.88|3504.03|3496.33|3504.49|3496.79|3503.23|3495.53|28
1649111270000|2022-04-04 22:27:50|3504.08|3496.38|3506.1|3498.4|3506.13|3498.43|3503.76|3496.06|34
1649111280000|2022-04-04 22:28:00|3506.45|3498.75|3506.52|3498.82|3506.81|3499.11|3505.84|3498.14|33
1649111290000|2022-04-04 22:28:10|3506.55|3498.85|3506.15|3498.45|3506.8|3499.1|3506.12|3498.42|24
1649111300000|2022-04-04 22:28:20|3506.07|3498.37|3505.23|3497.53|3506.19|3498.49|3505.13|3497.43|35
1649111310000|2022-04-04 22:28:30|3505.04|3497.34|3505.87|3498.17|3505.87|3498.17|3504.55|3496.85|37
1649111320000|2022-04-04 22:28:40|3505.84|3498.14|3506.46|3498.76|3506.96|3499.26|3505.84|3498.14|39
1649111330000|2022-04-04 22:28:50|3506.36|3498.66|3506.23|3498.53|3506.66|3498.96|3506.08|3498.38|19
1649111340000|2022-04-04 22:29:00|3506.24|3498.54|3505.94|3498.24|3506.67|3498.97|3505.94|3498.24|24
1649111350000|2022-04-04 22:29:10|3506.12|3498.42|3505.75|3498.05|3506.28|3498.58|3505.62|3497.92|30
1649111360000|2022-04-04 22:29:20|3505.63|3497.93|3505.03|3497.33|3505.63|3497.93|3505.02|3497.32|31
1649111370000|2022-04-04 22:29:30|3504.98|3497.28|3504.85|3497.15|3505.27|3497.57|3504.79|3497.09|26
1649111380000|2022-04-04 22:29:40|3504.9|3497.2|3504.79|3497.09|3504.96|3497.26|3504.69|3496.99|13
1649111390000|2022-04-04 22:29:50|3504.83|3497.13|3504.82|3497.12|3505|3497.3|3504.65|3496.95|23
1649111400000|2022-04-04 22:30:00|3504.72|3497.02|3504.32|3496.62|3504.75|3497.05|3504.16|3496.46|32
1649111410000|2022-04-04 22:30:10|3504.55|3496.85|3506.03|3498.33|3506.08|3498.38|3504.33|3496.63|34
1649111420000|2022-04-04 22:30:20|3506.06|3498.36|3505.34|3497.64|3506.08|3498.38|3505.3|3497.6|21
1649111430000|2022-04-04 22:30:30|3505.35|3497.65|3505.75|3498.05|3505.84|3498.14|3505.06|3497.36|27
1649111440000|2022-04-04 22:30:40|3505.74|3498.04|3505.47|3497.77|3505.79|3498.09|3505.25|3497.55|23
1649111450000|2022-04-04 22:30:50|3505.46|3497.76|3505.28|3497.58|3505.47|3497.77|3505.14|3497.44|21
1649111460000|2022-04-04 22:31:00|3505.44|3497.74|3505.37|3497.67|3505.49|3497.79|3505.03|3497.33|28
1649111470000|2022-04-04 22:31:10|3505.38|3497.68|3505.27|3497.57|3505.55|3497.85|3505.16|3497.46|26
1649111480000|2022-04-04 22:31:20|3505.24|3497.54|3505.38|3497.68|3505.38|3497.68|3505.15|3497.45|15
1649111490000|2022-04-04 22:31:30|3505.43|3497.73|3505.53|3497.83|3505.59|3497.89|3505.41|3497.71|30
1649111500000|2022-04-04 22:31:40|3505.46|3497.76|3505.97|3498.27|3506.32|3498.62|3505.45|3497.75|33
1649111510000|2022-04-04 22:31:50|3505.98|3498.28|3505.67|3497.97|3506.03|3498.33|3505.52|3497.82|30
1649111520000|2022-04-04 22:32:00|3505.76|3498.06|3505.94|3498.24|3505.98|3498.28|3505.72|3498.02|29
1649111530000|2022-04-04 22:32:10|3505.86|3498.16|3505.89|3498.19|3505.94|3498.24|3505.86|3498.16|19
1649111540000|2022-04-04 22:32:20|3505.87|3498.17|3505.98|3498.28|3505.98|3498.28|3505.63|3497.93|30
1649111550000|2022-04-04 22:32:30|3505.97|3498.27|3505.61|3497.91|3506.05|3498.35|3505.56|3497.86|24
1649111560000|2022-04-04 22:32:40|3505.62|3497.92|3505.29|3497.59|3505.76|3498.06|3504.98|3497.28|32
1649111570000|2022-04-04 22:32:50|3505.16|3497.46|3505.28|3497.58|3505.58|3497.88|3505.05|3497.35|27
1649111580000|2022-04-04 22:33:00|3505.3|3497.6|3506.32|3498.62|3506.66|3498.96|3505.3|3497.6|37
1649111590000|2022-04-04 22:33:10|3506.1|3498.4|3508.47|3500.77|3508.63|3500.93|3506.04|3498.34|38
1649111600000|2022-04-04 22:33:20|3508.5|3500.8|3509.81|3502.11|3509.83|3502.13|3508.5|3500.8|39
1649111610000|2022-04-04 22:33:30|3509.77|3502.07|3509.76|3502.06|3510.05|3502.35|3509|3501.3|39
1649111620000|2022-04-04 22:33:40|3509.79|3502.09|3511.41|3503.71|3511.41|3503.71|3509.65|3501.95|34
1649111630000|2022-04-04 22:33:50|3511.48|3503.78|3511.61|3503.91|3511.63|3503.93|3510.59|3502.89|28
1649111640000|2022-04-04 22:34:00|3511.41|3503.71|3511.78|3504.08|3511.89|3504.19|3511.22|3503.52|32
1649111650000|2022-04-04 22:34:10|3511.82|3504.12|3511.68|3503.98|3512.21|3504.51|3510.82|3503.12|33
1649111660000|2022-04-04 22:34:20|3511.7|3504|3510.9|3503.2|3511.88|3504.18|3510.86|3503.16|33
1649111670000|2022-04-04 22:34:30|3510.93|3503.23|3511.27|3503.57|3511.84|3504.14|3510.77|3503.07|37
1649111680000|2022-04-04 22:34:40|3511.19|3503.49|3511.18|3503.48|3511.35|3503.65|3510.98|3503.28|36
1649111690000|2022-04-04 22:34:50|3510.84|3503.14|3510.68|3502.98|3511.22|3503.52|3510.67|3502.97|24
1649111700000|2022-04-04 22:35:00|3510.69|3502.99|3511.01|3503.31|3511.31|3503.61|3510.69|3502.99|31
1649111710000|2022-04-04 22:35:10|3510.78|3503.08|3510.78|3503.08|3511.3|3503.6|3510.14|3502.44|36
1649111720000|2022-04-04 22:35:20|3510.65|3502.95|3511.48|3503.78|3511.56|3503.86|3510.65|3502.95|30
1649111730000|2022-04-04 22:35:30|3511.49|3503.79|3511.05|3503.35|3511.49|3503.79|3510.92|3503.22|32
1649111740000|2022-04-04 22:35:40|3511.04|3503.34|3510.92|3503.22|3511.22|3503.52|3510.81|3503.11|28
1649111750000|2022-04-04 22:35:50|3510.78|3503.08|3510.61|3502.91|3510.96|3503.26|3510.38|3502.68|32
1649111760000|2022-04-04 22:36:00|3510.68|3502.98|3511.24|3503.54|3511.54|3503.84|3510.68|3502.98|23
1649111770000|2022-04-04 22:36:10|3511.5|3503.8|3512.51|3504.81|3512.6|3504.9|3511.13|3503.43|30
1649111780000|2022-04-04 22:36:20|3512.26|3504.56|3513.14|3505.44|3513.48|3505.78|3512.1|3504.4|36
1649111790000|2022-04-04 22:36:30|3512.72|3505.02|3513.1|3505.4|3513.24|3505.54|3512.72|3505.02|32
1649111800000|2022-04-04 22:36:40|3513.09|3505.39|3513.15|3505.45|3513.16|3505.46|3512.76|3505.06|34
1649111810000|2022-04-04 22:36:50|3513.18|3505.48|3513.6|3505.9|3513.82|3506.12|3512.88|3505.18|34
1649111820000|2022-04-04 22:37:00|3513.61|3505.91|3514.14|3506.44|3514.19|3506.49|3513.57|3505.87|26
1649111830000|2022-04-04 22:37:10|3514.16|3506.46|3515.95|3508.25|3515.96|3508.26|3514.14|3506.44|30
1649111840000|2022-04-04 22:37:20|3516.21|3508.51|3515.28|3507.58|3516.77|3509.07|3515.18|3507.48|30
1649111850000|2022-04-04 22:37:30|3515.27|3507.57|3516.81|3509.11|3516.81|3509.11|3515.19|3507.49|30
1649111860000|2022-04-04 22:37:40|3516.68|3508.98|3518.29|3510.59|3518.68|3510.98|3516.68|3508.98|34
1649111870000|2022-04-04 22:37:50|3518.3|3510.6|3517.15|3509.45|3518.36|3510.66|3517.15|3509.45|27
1649111880000|2022-04-04 22:38:00|3517.24|3509.54|3517.34|3509.64|3517.6|3509.9|3516.48|3508.78|39
1649111890000|2022-04-04 22:38:10|3517.39|3509.69|3517.15|3509.45|3517.72|3510.02|3515.75|3508.05|36
1649111900000|2022-04-04 22:38:20|3517.27|3509.57|3516.03|3508.33|3517.27|3509.57|3515.93|3508.23|34
1649111910000|2022-04-04 22:38:30|3515.98|3508.28|3516.5|3508.8|3516.51|3508.81|3515.9|3508.2|20
1649111920000|2022-04-04 22:38:40|3516.47|3508.77|3515.55|3507.85|3516.72|3509.02|3515.55|3507.85|28
1649111930000|2022-04-04 22:38:50|3515.58|3507.88|3515.73|3508.03|3516.09|3508.39|3515.54|3507.84|30
1649111940000|2022-04-04 22:39:00|3515.76|3508.06|3515.77|3508.07|3515.83|3508.13|3515.66|3507.96|34
1649111950000|2022-04-04 22:39:10|3515.68|3507.98|3516.76|3509.06|3516.76|3509.06|3515.68|3507.98|36
1649111960000|2022-04-04 22:39:20|3516.77|3509.07|3516.92|3509.22|3517.12|3509.42|3516.71|3509.01|37
1649111970000|2022-04-04 22:39:30|3516.7|3509|3518.41|3510.71|3518.41|3510.71|3516.67|3508.97|37
1649111980000|2022-04-04 22:39:40|3518.34|3510.64|3518.29|3510.59|3518.34|3510.64|3517.89|3510.19|29
1649111990000|2022-04-04 22:39:50|3518.09|3510.39|3518.15|3510.45|3518.71|3511.01|3517.49|3509.79|32
1649112000000|2022-04-04 22:40:00|3518.01|3510.31|3518.57|3510.87|3519.99|3512.29|3518.01|3510.31|37
1649112010000|2022-04-04 22:40:10|3518.39|3510.69|3517.69|3509.99|3518.5|3510.8|3517.1|3509.4|38
1649112020000|2022-04-04 22:40:20|3517.72|3510.02|3518.76|3511.06|3519.6|3511.9|3517.72|3510.02|38
1649112030000|2022-04-04 22:40:30|3518.68|3510.98|3520.91|3513.21|3521.09|3513.39|3518.57|3510.87|36
1649112040000|2022-04-04 22:40:40|3520.85|3513.15|3521.04|3513.34|3521.74|3514.04|3520.85|3513.15|30
1649112050000|2022-04-04 22:40:50|3520.76|3513.06|3521.39|3513.69|3521.44|3513.74|3520.72|3513.02|29
1649112060000|2022-04-04 22:41:00|3521.09|3513.39|3522.19|3514.49|3522.19|3514.49|3520.92|3513.22|34
1649112070000|2022-04-04 22:41:10|3522.23|3514.53|3522.47|3514.77|3522.71|3515.01|3521.81|3514.11|36
1649112080000|2022-04-04 22:41:20|3522.34|3514.64|3522.08|3514.38|3523.12|3515.42|3522.08|3514.38|25
1649112090000|2022-04-04 22:41:30|3521.79|3514.09|3522.96|3515.26|3522.96|3515.26|3521.76|3514.06|27
1649112100000|2022-04-04 22:41:40|3522.95|3515.25|3522.76|3515.06|3523.4|3515.7|3522.63|3514.93|28
1649112110000|2022-04-04 22:41:50|3522.48|3514.78|3522.04|3514.34|3523.33|3515.63|3521.87|3514.17|34
1649112120000|2022-04-04 22:42:00|3522.3|3514.6|3522.18|3514.48|3522.4|3514.7|3521.8|3514.1|37
1649112130000|2022-04-04 22:42:10|3522.32|3514.62|3520.66|3512.96|3522.54|3514.84|3520.66|3512.96|40
1649112140000|2022-04-04 22:42:20|3520.54|3512.84|3522.07|3514.37|3522.21|3514.51|3520.54|3512.84|37
1649112150000|2022-04-04 22:42:30|3521.98|3514.28|3521.92|3514.22|3522.19|3514.49|3521.71|3514.01|31
1649112160000|2022-04-04 22:42:40|3521.93|3514.23|3520.55|3512.85|3521.96|3514.26|3520.55|3512.85|38
1649112170000|2022-04-04 22:42:50|3520.34|3512.64|3519.02|3511.32|3520.5|3512.8|3518.63|3510.93|37
1649112180000|2022-04-04 22:43:00|3519.18|3511.48|3519.16|3511.46|3519.44|3511.74|3518.96|3511.26|30
1649112190000|2022-04-04 22:43:10|3519.15|3511.45|3517.76|3510.06|3519.31|3511.61|3517.34|3509.64|40
1649112200000|2022-04-04 22:43:20|3517.8|3510.1|3517.84|3510.14|3518.68|3510.98|3517.73|3510.03|38
1649112210000|2022-04-04 22:43:30|3517.62|3509.92|3518.13|3510.43|3518.5|3510.8|3516.69|3508.99|36
1649112220000|2022-04-04 22:43:40|3518.2|3510.5|3518.16|3510.46|3519.07|3511.37|3518.09|3510.39|39
1649112230000|2022-04-04 22:43:50|3518.05|3510.35|3518.38|3510.68|3518.58|3510.88|3517.25|3509.55|35
1649112240000|2022-04-04 22:44:00|3518.4|3510.7|3518.34|3510.64|3518.4|3510.7|3517.46|3509.76|36
1649112250000|2022-04-04 22:44:10|3518.96|3511.26|3518.65|3510.95|3518.96|3511.26|3518.58|3510.88|28
1649112260000|2022-04-04 22:44:20|3518.58|3510.88|3519.81|3512.11|3520.67|3512.97|3518.58|3510.88|36
1649112270000|2022-04-04 22:44:30|3519.72|3512.02|3520.37|3512.67|3520.5|3512.8|3519.72|3512.02|32
1649112280000|2022-04-04 22:44:40|3520.46|3512.76|3519.72|3512.02|3520.48|3512.78|3518.92|3511.22|39
1649112290000|2022-04-04 22:44:50|3519.98|3512.28|3520.23|3512.53|3520.27|3512.57|3519.98|3512.28|14
1649112300000|2022-04-04 22:45:00|3520.54|3512.84|3521.21|3513.51|3521.48|3513.78|3520.54|3512.84|16
1649112310000|2022-04-04 22:45:10|3520.99|3513.29|3521.53|3513.83|3521.7|3514|3520.69|3512.99|38
1649112320000|2022-04-04 22:45:20|3521.33|3513.63|3523.21|3515.51|3523.21|3515.51|3521.12|3513.42|36
1649112330000|2022-04-04 22:45:30|3522.79|3515.09|3522.63|3514.93|3523.21|3515.51|3521.96|3514.26|37
1649112340000|2022-04-04 22:45:40|3522.65|3514.95|3522.25|3514.55|3522.95|3515.25|3522.17|3514.47|31
1649112350000|2022-04-04 22:45:50|3522.19|3514.49|3525.47|3517.77|3525.63|3517.93|3522.19|3514.49|39
1649112360000|2022-04-04 22:46:00|3525.31|3517.61|3525.65|3517.95|3525.7|3518|3524.64|3516.94|37
1649112370000|2022-04-04 22:46:10|3525.67|3517.97|3524.77|3517.07|3525.81|3518.11|3524.41|3516.71|37
1649112380000|2022-04-04 22:46:20|3524.88|3517.18|3525.48|3517.78|3525.75|3518.05|3524.8|3517.1|34
1649112390000|2022-04-04 22:46:30|3525.92|3518.22|3526.1|3518.4|3526.15|3518.45|3525.79|3518.09|12
1649112400000|2022-04-04 22:46:40|3525.96|3518.26|3525.55|3517.85|3525.96|3518.26|3525.55|3517.85|25
1649112410000|2022-04-04 22:46:50|3525.74|3518.04|3525.47|3517.77|3525.74|3518.04|3525.46|3517.76|27
1649112420000|2022-04-04 22:47:00|3525.5|3517.8|3525.05|3517.35|3525.67|3517.97|3525.05|3517.35|35
1649112430000|2022-04-04 22:47:10|3525|3517.3|3524.4|3516.7|3525.12|3517.42|3523.69|3515.99|34
1649112440000|2022-04-04 22:47:20|3524.16|3516.46|3522.93|3515.23|3524.26|3516.56|3522.93|3515.23|31
1649112450000|2022-04-04 22:47:30|3522.8|3515.1|3523.52|3515.82|3523.79|3516.09|3522.57|3514.87|33
1649112460000|2022-04-04 22:47:40|3523.45|3515.75|3523.76|3516.06|3523.81|3516.11|3523.45|3515.75|30
1649112470000|2022-04-04 22:47:50|3523.83|3516.13|3523.65|3515.95|3524.51|3516.81|3523.65|3515.95|32
1649112480000|2022-04-04 22:48:00|3523.74|3516.04|3524.54|3516.84|3524.54|3516.84|3523.61|3515.91|34
1649112490000|2022-04-04 22:48:10|3524.55|3516.85|3526.82|3519.12|3526.92|3519.22|3524.44|3516.74|32
1649112500000|2022-04-04 22:48:20|3526.92|3519.22|3527.44|3519.74|3528.31|3520.61|3526.7|3519|39
1649112510000|2022-04-04 22:48:30|3527.92|3520.22|3527.84|3520.14|3528.57|3520.87|3527.64|3519.94|34
1649112520000|2022-04-04 22:48:40|3528.1|3520.4|3535.24|3527.54|3535.77|3528.07|3528.1|3520.4|39
1649112530000|2022-04-04 22:48:50|3535.23|3527.53|3535.84|3528.14|3535.98|3528.28|3533.95|3526.25|38
1649112540000|2022-04-04 22:49:00|3535.83|3528.13|3533.73|3526.03|3536.15|3528.45|3533.54|3525.84|32
1649112550000|2022-04-04 22:49:10|3533.81|3526.11|3535.59|3527.89|3535.96|3528.26|3533.81|3526.11|31
1649112560000|2022-04-04 22:49:20|3535.97|3528.27|3536.68|3528.98|3536.68|3528.98|3535.85|3528.15|19
1649112570000|2022-04-04 22:49:30|3536.84|3529.14|3539.25|3531.55|3539.76|3532.06|3536.6|3528.9|36
1649112580000|2022-04-04 22:49:40|3538.63|3530.93|3539.12|3531.42|3539.77|3532.07|3538.32|3530.62|40
1649112590000|2022-04-04 22:49:50|3539|3531.3|3534.39|3526.69|3539|3531.3|3534.17|3526.47|38
1649112600000|2022-04-04 22:50:00|3534.3|3526.6|3537.95|3530.25|3537.95|3530.25|3534.21|3526.51|38
1649112610000|2022-04-04 22:50:10|3538|3530.3|3542.5|3534.8|3542.57|3534.87|3538|3530.3|39
1649112620000|2022-04-04 22:50:20|3541.68|3533.98|3540.61|3532.91|3542.86|3535.16|3539.98|3532.28|37
1649112630000|2022-04-04 22:50:30|3540.37|3532.67|3541.81|3534.11|3541.81|3534.11|3539.96|3532.26|35
1649112640000|2022-04-04 22:50:40|3541.9|3534.2|3546.06|3538.36|3546.06|3538.36|3541.49|3533.79|34
1649112650000|2022-04-04 22:50:50|3546.9|3539.2|3548.47|3540.77|3550.18|3542.48|3546.81|3539.11|40
1649112660000|2022-04-04 22:51:00|3548.8|3541.1|3549.54|3541.84|3550.64|3542.94|3548.8|3541.1|39
1649112670000|2022-04-04 22:51:10|3549.05|3541.35|3547.16|3539.46|3549.05|3541.35|3546.91|3539.21|39
1649112680000|2022-04-04 22:51:20|3547.14|3539.44|3549.18|3541.48|3549.82|3542.12|3547.03|3539.33|36
1649112690000|2022-04-04 22:51:30|3549.17|3541.47|3548.38|3540.68|3549.49|3541.79|3547.81|3540.11|39
1649112700000|2022-04-04 22:51:40|3548.37|3540.67|3548.8|3541.1|3548.81|3541.11|3547.88|3540.18|32
1649112710000|2022-04-04 22:51:50|3548.72|3541.02|3546.95|3539.25|3549.43|3541.73|3546.95|3539.25|36
1649112720000|2022-04-04 22:52:00|3546.77|3539.07|3545.43|3537.73|3547.82|3540.12|3545.02|3537.32|38
1649112730000|2022-04-04 22:52:10|3545.14|3537.44|3544.94|3537.24|3545.43|3537.73|3544.67|3536.97|39
1649112740000|2022-04-04 22:52:20|3544.82|3537.12|3543.92|3536.22|3545.08|3537.38|3543.59|3535.89|38
1649112750000|2022-04-04 22:52:30|3543.82|3536.12|3544.03|3536.33|3544.5|3536.8|3543.71|3536.01|35
1649112760000|2022-04-04 22:52:40|3544.51|3536.81|3544.68|3536.98|3544.77|3537.07|3544.11|3536.41|32
1649112770000|2022-04-04 22:52:50|3544.64|3536.94|3544.28|3536.58|3544.87|3537.17|3544.17|3536.47|34
1649112780000|2022-04-04 22:53:00|3544.23|3536.53|3542.98|3535.28|3544.34|3536.64|3542.83|3535.13|34
1649112790000|2022-04-04 22:53:10|3542.97|3535.27|3541.83|3534.13|3542.97|3535.27|3541.45|3533.75|33
1649112800000|2022-04-04 22:53:20|3541.82|3534.12|3538.29|3530.59|3541.82|3534.12|3538.29|3530.59|38
1649112810000|2022-04-04 22:53:30|3537.99|3530.29|3536.17|3528.47|3538.8|3531.1|3535.27|3527.57|37
1649112820000|2022-04-04 22:53:40|3536.19|3528.49|3533.68|3525.98|3537.1|3529.4|3533.68|3525.98|38
1649112830000|2022-04-04 22:53:50|3533.61|3525.91|3535.05|3527.35|3535.97|3528.27|3533.48|3525.78|39
1649112840000|2022-04-04 22:54:00|3535.08|3527.38|3535.96|3528.26|3536.1|3528.4|3535.04|3527.34|35
1649112850000|2022-04-04 22:54:10|3536|3528.3|3536.55|3528.85|3536.76|3529.06|3535.89|3528.19|36
1649112860000|2022-04-04 22:54:20|3536.3|3528.6|3537|3529.3|3537.2|3529.5|3536.24|3528.54|33
1649112870000|2022-04-04 22:54:30|3537.08|3529.38|3537.25|3529.55|3537.3|3529.6|3536.98|3529.28|25
1649112880000|2022-04-04 22:54:40|3537.24|3529.54|3535.92|3528.22|3537.24|3529.54|3535.48|3527.78|35
1649112890000|2022-04-04 22:54:50|3535.95|3528.25|3535.36|3527.66|3536.24|3528.54|3535.36|3527.66|34
1649112900000|2022-04-04 22:55:00|3535.05|3527.35|3535.28|3527.58|3535.33|3527.63|3534.68|3526.98|37
1649112910000|2022-04-04 22:55:10|3535.19|3527.49|3535.79|3528.09|3536.04|3528.34|3535.19|3527.49|24
1649112920000|2022-04-04 22:55:20|3535.81|3528.11|3535.96|3528.26|3535.96|3528.26|3535.67|3527.97|30
1649112930000|2022-04-04 22:55:30|3536.01|3528.31|3536.28|3528.58|3536.56|3528.86|3536.01|3528.31|28
1649112940000|2022-04-04 22:55:40|3536.31|3528.61|3536.32|3528.62|3536.55|3528.85|3535.98|3528.28|32
1649112950000|2022-04-04 22:55:50|3536.22|3528.52|3536.45|3528.75|3536.65|3528.95|3536.13|3528.43|23
1649112960000|2022-04-04 22:56:00|3536.55|3528.85|3537.22|3529.52|3537.32|3529.62|3536.43|3528.73|29
1649112970000|2022-04-04 22:56:10|3537.21|3529.51|3536.85|3529.15|3537.3|3529.6|3536.56|3528.86|31
1649112980000|2022-04-04 22:56:20|3537.28|3529.58|3536.13|3528.43|3537.4|3529.7|3536|3528.3|30
1649112990000|2022-04-04 22:56:30|3536.11|3528.41|3535.78|3528.08|3536.27|3528.57|3535.73|3528.03|36
1649113000000|2022-04-04 22:56:40|3535.76|3528.06|3536.19|3528.49|3536.19|3528.49|3535.66|3527.96|29
1649113010000|2022-04-04 22:56:50|3536.22|3528.52|3536.03|3528.33|3536.27|3528.57|3535.95|3528.25|31
1649113020000|2022-04-04 22:57:00|3536.11|3528.41|3535.78|3528.08|3536.11|3528.41|3535.49|3527.79|35
1649113030000|2022-04-04 22:57:10|3535.82|3528.12|3535.82|3528.12|3535.82|3528.12|3535.37|3527.67|31
1649113040000|2022-04-04 22:57:20|3535.61|3527.91|3533.89|3526.19|3535.61|3527.91|3533.89|3526.19|33
1649113050000|2022-04-04 22:57:30|3533.85|3526.15|3533.37|3525.67|3534.13|3526.43|3533.16|3525.46|34
1649113060000|2022-04-04 22:57:40|3533.34|3525.64|3534.78|3527.08|3534.91|3527.21|3533.18|3525.48|35
1649113070000|2022-04-04 22:57:50|3534.51|3526.81|3534.45|3526.75|3534.72|3527.02|3534.33|3526.63|35
1649113080000|2022-04-04 22:58:00|3534.43|3526.73|3534.52|3526.82|3534.82|3527.12|3534.37|3526.67|31
1649113090000|2022-04-04 22:58:10|3534.46|3526.76|3534.55|3526.85|3534.62|3526.92|3534.18|3526.48|28
1649113100000|2022-04-04 22:58:20|3534.61|3526.91|3534|3526.3|3534.73|3527.03|3533.91|3526.21|38
1649113110000|2022-04-04 22:58:30|3534.1|3526.4|3533.4|3525.7|3534.25|3526.55|3533.15|3525.45|39
1649113120000|2022-04-04 22:58:40|3533.58|3525.88|3533.97|3526.27|3534.19|3526.49|3532.89|3525.19|38
1649113130000|2022-04-04 22:58:50|3533.98|3526.28|3535.78|3528.08|3535.78|3528.08|3533.82|3526.12|40
1649113140000|2022-04-04 22:59:00|3535.81|3528.11|3538.94|3531.24|3538.94|3531.24|3535.49|3527.79|37
1649113150000|2022-04-04 22:59:10|3538.09|3530.39|3536.2|3528.5|3539.52|3531.82|3535.86|3528.16|37
1649113160000|2022-04-04 22:59:20|3536.16|3528.46|3536.22|3528.52|3536.85|3529.15|3535.9|3528.2|36
1649113170000|2022-04-04 22:59:30|3536.26|3528.56|3535.6|3527.9|3536.5|3528.8|3535.54|3527.84|31
1649113180000|2022-04-04 22:59:40|3535.65|3527.95|3534.48|3526.78|3535.65|3527.95|3534.48|3526.78|35
1649113190000|2022-04-04 22:59:50|3534.6|3526.9|3532.85|3525.15|3535|3527.3|3532.85|3525.15|36
1649113200000|2022-04-04 23:00:00|3532.84|3525.14|3537.1|3529.4|3537.12|3529.42|3532.8|3525.1|40
1649113210000|2022-04-04 23:00:10|3536.78|3529.08|3538.19|3530.49|3538.23|3530.53|3536.78|3529.08|37
1649113220000|2022-04-04 23:00:20|3538.17|3530.47|3537.73|3530.03|3538.17|3530.47|3537.5|3529.8|32
1649113230000|2022-04-04 23:00:30|3537.74|3530.04|3537.78|3530.08|3538.13|3530.43|3537.6|3529.9|33
1649113240000|2022-04-04 23:00:40|3537.79|3530.09|3537.94|3530.24|3538.39|3530.69|3537.6|3529.9|33
1649113250000|2022-04-04 23:00:50|3537.8|3530.1|3537.74|3530.04|3538.56|3530.86|3537.41|3529.71|30
1649113260000|2022-04-04 23:01:00|3537.73|3530.03|3536.9|3529.2|3537.73|3530.03|3536.74|3529.04|38
1649113270000|2022-04-04 23:01:10|3537|3529.3|3536.65|3528.95|3537.28|3529.58|3536.65|3528.95|34
1649113280000|2022-04-04 23:01:20|3536.67|3528.97|3535.37|3527.67|3536.86|3529.16|3535.14|3527.44|38
1649113290000|2022-04-04 23:01:30|3535.29|3527.59|3535.96|3528.26|3536.19|3528.49|3535.29|3527.59|22
1649113300000|2022-04-04 23:01:40|3535.82|3528.12|3536|3528.3|3536|3528.3|3535.79|3528.09|35
1649113310000|2022-04-04 23:01:50|3535.97|3528.27|3536.01|3528.31|3536.02|3528.32|3535.62|3527.92|31
1649113320000|2022-04-04 23:02:00|3535.92|3528.22|3535.46|3527.76|3535.98|3528.28|3535.28|3527.58|34
1649113330000|2022-04-04 23:02:10|3535.49|3527.79|3536.3|3528.6|3536.44|3528.74|3535.45|3527.75|30
1649113340000|2022-04-04 23:02:20|3536.33|3528.63|3536.13|3528.43|3536.69|3528.99|3536.05|3528.35|29
1649113350000|2022-04-04 23:02:30|3536.07|3528.37|3536.79|3529.09|3536.79|3529.09|3536.07|3528.37|36
1649113360000|2022-04-04 23:02:40|3536.73|3529.03|3536.44|3528.74|3536.73|3529.03|3536.26|3528.56|27
1649113370000|2022-04-04 23:02:50|3536.46|3528.76|3536.18|3528.48|3536.84|3529.14|3536.18|3528.48|37
1649113380000|2022-04-04 23:03:00|3536.03|3528.33|3535.49|3527.79|3536.61|3528.91|3535.33|3527.63|37
1649113390000|2022-04-04 23:03:10|3535.41|3527.71|3533.98|3526.28|3535.51|3527.81|3533.25|3525.55|32
1649113400000|2022-04-04 23:03:20|3534.16|3526.46|3534.5|3526.8|3535.01|3527.31|3533.96|3526.26|36
1649113410000|2022-04-04 23:03:30|3534.17|3526.47|3533.14|3525.44|3534.24|3526.54|3533.14|3525.44|39
1649113420000|2022-04-04 23:03:40|3533.83|3526.13|3533.01|3525.31|3533.92|3526.22|3532.66|3524.96|39
1649113430000|2022-04-04 23:03:50|3533.11|3525.41|3532.64|3524.94|3533.11|3525.41|3532.6|3524.9|36
1649113440000|2022-04-04 23:04:00|3532.63|3524.93|3532.33|3524.63|3533|3525.3|3532.32|3524.62|34
1649113450000|2022-04-04 23:04:10|3532.32|3524.62|3531.68|3523.98|3532.4|3524.7|3531.53|3523.83|32
1649113460000|2022-04-04 23:04:20|3531.62|3523.92|3532.1|3524.4|3532.15|3524.45|3531.62|3523.92|35
1649113470000|2022-04-04 23:04:30|3531.89|3524.19|3532.37|3524.67|3532.94|3525.24|3531.88|3524.18|35
1649113480000|2022-04-04 23:04:40|3532.36|3524.66|3531.76|3524.06|3532.79|3525.09|3531.73|3524.03|34
1649113490000|2022-04-04 23:04:50|3531.69|3523.99|3531.7|3524|3531.8|3524.1|3531.38|3523.68|37
1649113500000|2022-04-04 23:05:00|3531.53|3523.83|3530.95|3523.25|3531.96|3524.26|3530.95|3523.25|39
1649113510000|2022-04-04 23:05:10|3530.98|3523.28|3530.5|3522.8|3530.98|3523.28|3530.26|3522.56|37
1649113520000|2022-04-04 23:05:20|3530.43|3522.73|3529.08|3521.38|3530.46|3522.76|3528.98|3521.28|39
1649113530000|2022-04-04 23:05:30|3529.03|3521.33|3529.57|3521.87|3529.76|3522.06|3528.99|3521.29|36
1649113540000|2022-04-04 23:05:40|3529.69|3521.99|3530.63|3522.93|3530.63|3522.93|3529.44|3521.74|33
1649113550000|2022-04-04 23:05:50|3530.61|3522.91|3530.05|3522.35|3530.64|3522.94|3530.05|3522.35|31
1649113560000|2022-04-04 23:06:00|3530.07|3522.37|3530.14|3522.44|3530.57|3522.87|3529.97|3522.27|39
1649113570000|2022-04-04 23:06:10|3529.96|3522.26|3529.51|3521.81|3529.96|3522.26|3529.51|3521.81|35
1649113580000|2022-04-04 23:06:20|3529.49|3521.79|3531.61|3523.91|3531.75|3524.05|3529.47|3521.77|35
1649113590000|2022-04-04 23:06:30|3531.57|3523.87|3532.18|3524.48|3532.18|3524.48|3530.49|3522.79|32
1649113600000|2022-04-04 23:06:40|3532.2|3524.5|3533.87|3526.17|3533.96|3526.26|3532.06|3524.36|37
1649113610000|2022-04-04 23:06:50|3534.01|3526.31|3532.24|3524.54|3534.28|3526.58|3532.16|3524.46|38
1649113620000|2022-04-04 23:07:00|3532.27|3524.57|3533.23|3525.53|3533.67|3525.97|3532.27|3524.57|36
1649113630000|2022-04-04 23:07:10|3533.21|3525.51|3531.24|3523.54|3533.47|3525.77|3531.14|3523.44|32
1649113640000|2022-04-04 23:07:20|3531.17|3523.47|3531.07|3523.37|3531.4|3523.7|3531.05|3523.35|30
1649113650000|2022-04-04 23:07:30|3531.18|3523.48|3530.85|3523.15|3531.23|3523.53|3530.44|3522.74|30
1649113660000|2022-04-04 23:07:40|3530.83|3523.13|3531.8|3524.1|3531.8|3524.1|3530.83|3523.13|27
1649113670000|2022-04-04 23:07:50|3531.78|3524.08|3531.94|3524.24|3532.04|3524.34|3531.31|3523.61|36
1649113680000|2022-04-04 23:08:00|3531.93|3524.23|3531.74|3524.04|3532.75|3525.05|3531.74|3524.04|34
1649113690000|2022-04-04 23:08:10|3531.75|3524.05|3531.64|3523.94|3532.02|3524.32|3531.46|3523.76|38
1649113700000|2022-04-04 23:08:20|3531.67|3523.97|3530.75|3523.05|3531.67|3523.97|3530.64|3522.94|30
1649113710000|2022-04-04 23:08:30|3530.74|3523.04|3529.64|3521.94|3530.92|3523.22|3529.64|3521.94|34
1649113720000|2022-04-04 23:08:40|3529.99|3522.29|3530.13|3522.43|3530.23|3522.53|3529.97|3522.27|20
1649113730000|2022-04-04 23:08:50|3530.15|3522.45|3528.98|3521.28|3530.18|3522.48|3528.98|3521.28|36
1649113740000|2022-04-04 23:09:00|3529|3521.3|3528.63|3520.93|3529.11|3521.41|3528.4|3520.7|34
1649113750000|2022-04-04 23:09:10|3528.61|3520.91|3527.81|3520.11|3528.81|3521.11|3527.76|3520.06|36
1649113760000|2022-04-04 23:09:20|3527.85|3520.15|3528.26|3520.56|3528.27|3520.57|3527.59|3519.89|35
1649113770000|2022-04-04 23:09:30|3528.25|3520.55|3527.74|3520.04|3528.32|3520.62|3527.74|3520.04|31
1649113780000|2022-04-04 23:09:40|3527.73|3520.03|3527.81|3520.11|3528.75|3521.05|3527.73|3520.03|32
1649113790000|2022-04-04 23:09:50|3527.83|3520.13|3528.09|3520.39|3528.22|3520.52|3527.58|3519.88|32
1649113800000|2022-04-04 23:10:00|3528.1|3520.4|3529.35|3521.65|3529.36|3521.66|3528.1|3520.4|36
1649113810000|2022-04-04 23:10:10|3529.07|3521.37|3528.85|3521.15|3530.19|3522.49|3528.85|3521.15|36
1649113820000|2022-04-04 23:10:20|3528.64|3520.94|3527.9|3520.2|3528.64|3520.94|3527.73|3520.03|36
1649113830000|2022-04-04 23:10:30|3527.73|3520.03|3527.86|3520.16|3527.89|3520.19|3527.7|3520|18
1649113840000|2022-04-04 23:10:40|3528.18|3520.48|3527.44|3519.74|3528.26|3520.56|3527.37|3519.67|31
1649113850000|2022-04-04 23:10:50|3527.51|3519.81|3527.59|3519.89|3527.66|3519.96|3527.36|3519.66|33
1649113860000|2022-04-04 23:11:00|3527.64|3519.94|3527.66|3519.96|3527.86|3520.16|3527.55|3519.85|13
1649113870000|2022-04-04 23:11:10|3527.5|3519.8|3527.58|3519.88|3527.58|3519.88|3527.13|3519.43|27
1649113880000|2022-04-04 23:11:20|3527.43|3519.73|3527.7|3520|3527.7|3520|3526.88|3519.18|36
1649113890000|2022-04-04 23:11:30|3527.59|3519.89|3528.01|3520.31|3528.32|3520.62|3527.58|3519.88|32
1649113900000|2022-04-04 23:11:40|3528.04|3520.34|3528.21|3520.51|3528.21|3520.51|3527.99|3520.29|29
1649113910000|2022-04-04 23:11:50|3528.2|3520.5|3530.89|3523.19|3530.99|3523.29|3528.2|3520.5|28
1649113920000|2022-04-04 23:12:00|3530.9|3523.2|3529.66|3521.96|3530.99|3523.29|3529.62|3521.92|31
1649113930000|2022-04-04 23:12:10|3529.65|3521.95|3529.56|3521.86|3530.05|3522.35|3529.01|3521.31|35
1649113940000|2022-04-04 23:12:20|3529.52|3521.82|3529.69|3521.99|3530.05|3522.35|3529.19|3521.49|35
1649113950000|2022-04-04 23:12:30|3529.64|3521.94|3529.75|3522.05|3529.77|3522.07|3529.38|3521.68|31
1649113960000|2022-04-04 23:12:40|3529.76|3522.06|3529.65|3521.95|3529.82|3522.12|3529.36|3521.66|32
1649113970000|2022-04-04 23:12:50|3529.66|3521.96|3530.2|3522.5|3531.33|3523.63|3529.66|3521.96|39
1649113980000|2022-04-04 23:13:00|3530.15|3522.45|3530.13|3522.43|3530.34|3522.64|3529.78|3522.08|31
1649113990000|2022-04-04 23:13:10|3530.09|3522.39|3530.94|3523.24|3531.12|3523.42|3530.06|3522.36|35
1649114000000|2022-04-04 23:13:20|3530.84|3523.14|3533.39|3525.69|3534.14|3526.44|3530.84|3523.14|34
1649114010000|2022-04-04 23:13:30|3533.17|3525.47|3534.35|3526.65|3534.35|3526.65|3531.52|3523.82|37
1649114020000|2022-04-04 23:13:40|3533.65|3525.95|3533.63|3525.93|3534.74|3527.04|3533.48|3525.78|33
1649114030000|2022-04-04 23:13:50|3533.52|3525.82|3534.28|3526.58|3534.56|3526.86|3533.21|3525.51|36
1649114040000|2022-04-04 23:14:00|3534.36|3526.66|3533.92|3526.22|3534.38|3526.68|3533.49|3525.79|33
1649114050000|2022-04-04 23:14:10|3533.99|3526.29|3533.55|3525.85|3534.04|3526.34|3533.45|3525.75|29
1649114060000|2022-04-04 23:14:20|3533.56|3525.86|3534.01|3526.31|3534.28|3526.58|3533.24|3525.54|13
1649114070000|2022-04-04 23:14:30|3534.09|3526.39|3534.57|3526.87|3535.08|3527.38|3534.09|3526.39|27
1649114080000|2022-04-04 23:14:40|3534.62|3526.92|3535.31|3527.61|3536.02|3528.32|3534.47|3526.77|28
1649114090000|2022-04-04 23:14:50|3535.3|3527.6|3533.92|3526.22|3535.38|3527.68|3533.83|3526.13|36
1649114100000|2022-04-04 23:15:00|3533.87|3526.17|3534.17|3526.47|3534.21|3526.51|3533.42|3525.72|30
1649114110000|2022-04-04 23:15:10|3534.2|3526.5|3534.1|3526.4|3534.41|3526.71|3533.82|3526.12|37
1649114120000|2022-04-04 23:15:20|3534.09|3526.39|3532.72|3525.02|3534.09|3526.39|3532.64|3524.94|35
1649114130000|2022-04-04 23:15:30|3532.7|3525|3532.58|3524.88|3532.7|3525|3532.34|3524.64|33
1649114140000|2022-04-04 23:15:40|3532.6|3524.9|3532.21|3524.51|3532.6|3524.9|3531.86|3524.16|35
1649114150000|2022-04-04 23:15:50|3532.22|3524.52|3531.97|3524.27|3532.22|3524.52|3531.64|3523.94|37
1649114160000|2022-04-04 23:16:00|3531.96|3524.26|3531.24|3523.54|3531.97|3524.27|3531.09|3523.39|35
1649114170000|2022-04-04 23:16:10|3531.05|3523.35|3529.67|3521.97|3531.09|3523.39|3529.43|3521.73|31
1649114180000|2022-04-04 23:16:20|3529.63|3521.93|3529.67|3521.97|3530.6|3522.9|3529.63|3521.93|37
1649114190000|2022-04-04 23:16:30|3529.82|3522.12|3530.12|3522.42|3530.12|3522.42|3529.75|3522.05|32
1649114200000|2022-04-04 23:16:40|3530.16|3522.46|3529.16|3521.46|3530.16|3522.46|3528.99|3521.29|35
1649114210000|2022-04-04 23:16:50|3529.17|3521.47|3528.38|3520.68|3529.17|3521.47|3528.2|3520.5|33
1649114220000|2022-04-04 23:17:00|3528.52|3520.82|3528.02|3520.32|3528.52|3520.82|3527.97|3520.27|37
1649114230000|2022-04-04 23:17:10|3527.98|3520.28|3527.61|3519.91|3528.05|3520.35|3527.56|3519.86|32
1649114240000|2022-04-04 23:17:20|3527.71|3520.01|3529.77|3522.07|3529.77|3522.07|3527.52|3519.82|36
1649114250000|2022-04-04 23:17:30|3529.67|3521.97|3528.77|3521.07|3529.67|3521.97|3528.77|3521.07|38
1649114260000|2022-04-04 23:17:40|3528.66|3520.96|3528.66|3520.96|3528.84|3521.14|3528.27|3520.57|35
1649114270000|2022-04-04 23:17:50|3528.67|3520.97|3527.83|3520.13|3529.05|3521.35|3527.61|3519.91|36
1649114280000|2022-04-04 23:18:00|3527.86|3520.16|3531.05|3523.35|3531.23|3523.53|3527.69|3519.99|38
1649114290000|2022-04-04 23:18:10|3530.92|3523.22|3531.2|3523.5|3532.11|3524.41|3530.7|3523|33
1649114300000|2022-04-04 23:18:20|3530.88|3523.18|3530.62|3522.92|3531.57|3523.87|3530.62|3522.92|27
1649114310000|2022-04-04 23:18:30|3530.87|3523.17|3531.24|3523.54|3531.88|3524.18|3530.62|3522.92|34
1649114320000|2022-04-04 23:18:40|3531.14|3523.44|3531.05|3523.35|3531.81|3524.11|3530.86|3523.16|35
1649114330000|2022-04-04 23:18:50|3530.86|3523.16|3531.49|3523.79|3531.66|3523.96|3530.86|3523.16|37
1649114340000|2022-04-04 23:19:00|3531.43|3523.73|3531.4|3523.7|3531.58|3523.88|3531.26|3523.56|35
1649114350000|2022-04-04 23:19:10|3531.49|3523.79|3530.41|3522.71|3531.53|3523.83|3530.38|3522.68|34
1649114360000|2022-04-04 23:19:20|3530.48|3522.78|3533.67|3525.97|3534.26|3526.56|3530.4|3522.7|37
1649114370000|2022-04-04 23:19:30|3533.7|3526|3533.7|3526|3533.83|3526.13|3533.09|3525.39|26
1649114380000|2022-04-04 23:19:40|3533.62|3525.92|3533.63|3525.93|3533.94|3526.24|3533.41|3525.71|26
1649114390000|2022-04-04 23:19:50|3533.65|3525.95|3533.64|3525.94|3533.77|3526.07|3533.41|3525.71|24
1649114400000|2022-04-04 23:20:00|3533.65|3525.95|3533.7|3526|3534.01|3526.31|3533.24|3525.54|29
1649114410000|2022-04-04 23:20:10|3533.72|3526.02|3533.69|3525.99|3533.94|3526.24|3533.26|3525.56|19
1649114420000|2022-04-04 23:20:20|3533.67|3525.97|3533.57|3525.87|3533.99|3526.29|3532.94|3525.24|31
1649114430000|2022-04-04 23:20:30|3533.84|3526.14|3533.7|3526|3534.22|3526.52|3533.61|3525.91|22
1649114440000|2022-04-04 23:20:40|3533.61|3525.91|3533.75|3526.05|3534.03|3526.33|3533.61|3525.91|10
1649114450000|2022-04-04 23:20:50|3533.84|3526.14|3534.22|3526.52|3534.83|3527.13|3533.75|3526.05|21
1649114460000|2022-04-04 23:21:00|3534.89|3527.19|3533.29|3525.59|3534.89|3527.19|3532.72|3525.02|31
1649114470000|2022-04-04 23:21:10|3533.38|3525.68|3532.72|3525.02|3533.61|3525.91|3531.93|3524.23|37
1649114480000|2022-04-04 23:21:20|3532.76|3525.06|3531.85|3524.15|3532.76|3525.06|3531.85|3524.15|30
1649114490000|2022-04-04 23:21:30|3531.94|3524.24|3532.29|3524.59|3532.29|3524.59|3531.62|3523.92|35
1649114500000|2022-04-04 23:21:40|3532.09|3524.39|3532.39|3524.69|3532.67|3524.97|3531.62|3523.92|35
1649114510000|2022-04-04 23:21:50|3532.28|3524.58|3533.81|3526.11|3534.25|3526.55|3532.28|3524.58|36
1649114520000|2022-04-04 23:22:00|3534.29|3526.59|3534.01|3526.31|3534.33|3526.63|3533.78|3526.08|26
1649114530000|2022-04-04 23:22:10|3534.4|3526.7|3537.29|3529.59|3537.42|3529.72|3534.37|3526.67|35
1649114540000|2022-04-04 23:22:20|3537.3|3529.6|3537.33|3529.63|3538.1|3530.4|3537.3|3529.6|28
1649114550000|2022-04-04 23:22:30|3537.43|3529.73|3538.08|3530.38|3538.31|3530.61|3537.33|3529.63|20
1649114560000|2022-04-04 23:22:40|3538.38|3530.68|3538.88|3531.18|3539.31|3531.61|3537.89|3530.19|22
1649114570000|2022-04-04 23:22:50|3539.12|3531.42|3540.55|3532.85|3540.6|3532.9|3538.61|3530.91|22
1649114580000|2022-04-04 23:23:00|3543.01|3535.31|3542.93|3535.23|3543.01|3535.31|3541.67|3533.97|32
1649114590000|2022-04-04 23:23:10|3543|3535.3|3543.18|3535.48|3543.94|3536.24|3542.3|3534.6|32
1649114600000|2022-04-04 23:23:20|3542.7|3535|3542.59|3534.89|3543.87|3536.17|3542.59|3534.89|23
1649114610000|2022-04-04 23:23:30|3542.69|3534.99|3542.47|3534.77|3543.44|3535.74|3542.45|3534.75|28
1649114620000|2022-04-04 23:23:40|3542.57|3534.87|3539.93|3532.23|3542.9|3535.2|3539.71|3532.01|38
1649114630000|2022-04-04 23:23:50|3539.91|3532.21|3540.48|3532.78|3540.71|3533.01|3539.69|3531.99|30
1649114640000|2022-04-04 23:24:00|3540.56|3532.86|3540.71|3533.01|3541.29|3533.59|3540.48|3532.78|34
1649114650000|2022-04-04 23:24:10|3540.72|3533.02|3541.18|3533.48|3541.21|3533.51|3540.33|3532.63|24
1649114660000|2022-04-04 23:24:20|3540.81|3533.11|3541.27|3533.57|3542.11|3534.41|3540.81|3533.11|32
1649114670000|2022-04-04 23:24:30|3541.16|3533.46|3539.41|3531.71|3541.16|3533.46|3539.37|3531.67|39
1649114680000|2022-04-04 23:24:40|3539.42|3531.72|3538.87|3531.17|3539.76|3532.06|3538.71|3531.01|39
1649114690000|2022-04-04 23:24:50|3538.58|3530.88|3539.75|3532.05|3539.81|3532.11|3538.58|3530.88|34
1649114700000|2022-04-04 23:25:00|3539.76|3532.06|3543.2|3535.5|3543.2|3535.5|3539.44|3531.74|37
1649114710000|2022-04-04 23:25:10|3543.28|3535.58|3542.86|3535.16|3543.52|3535.82|3542.7|3535|25
1649114720000|2022-04-04 23:25:20|3542.78|3535.08|3543.73|3536.03|3543.73|3536.03|3541.89|3534.19|34
1649114730000|2022-04-04 23:25:30|3543.76|3536.06|3541.71|3534.01|3543.76|3536.06|3541.71|3534.01|33
1649114740000|2022-04-04 23:25:40|3541.73|3534.03|3542.77|3535.07|3542.96|3535.26|3541.73|3534.03|37
1649114750000|2022-04-04 23:25:50|3542.8|3535.1|3542.21|3534.51|3543.83|3536.13|3542.07|3534.37|34
1649114760000|2022-04-04 23:26:00|3541.67|3533.97|3543.43|3535.73|3543.55|3535.85|3541.63|3533.93|30
1649114770000|2022-04-04 23:26:10|3543.64|3535.94|3543.63|3535.93|3543.76|3536.06|3542.78|3535.08|37
1649114780000|2022-04-04 23:26:20|3543.65|3535.95|3544.38|3536.68|3544.55|3536.85|3543.61|3535.91|37
1649114790000|2022-04-04 23:26:30|3544.37|3536.67|3542.69|3534.99|3544.4|3536.7|3542.65|3534.95|33
1649114800000|2022-04-04 23:26:40|3542.39|3534.69|3541.84|3534.14|3542.84|3535.14|3540.77|3533.07|39
1649114810000|2022-04-04 23:26:50|3541.98|3534.28|3540.09|3532.39|3542.11|3534.41|3539.79|3532.09|39
1649114820000|2022-04-04 23:27:00|3540.08|3532.38|3539.06|3531.36|3540.08|3532.38|3538.67|3530.97|35
1649114830000|2022-04-04 23:27:10|3539.31|3531.61|3539.49|3531.79|3539.63|3531.93|3539.23|3531.53|38
1649114840000|2022-04-04 23:27:20|3539.47|3531.77|3538.8|3531.1|3539.54|3531.84|3538.66|3530.96|37
1649114850000|2022-04-04 23:27:30|3539.27|3531.57|3538.57|3530.87|3539.27|3531.57|3538.19|3530.49|35
1649114860000|2022-04-04 23:27:40|3538.59|3530.89|3537.22|3529.52|3538.89|3531.19|3537.22|3529.52|38
1649114870000|2022-04-04 23:27:50|3537.27|3529.57|3536.87|3529.17|3537.46|3529.76|3536.52|3528.82|37
1649114880000|2022-04-04 23:28:00|3537.12|3529.42|3537.58|3529.88|3537.74|3530.04|3536.9|3529.2|31
1649114890000|2022-04-04 23:28:10|3537.6|3529.9|3539.48|3531.78|3539.63|3531.93|3537.6|3529.9|28
1649114900000|2022-04-04 23:28:20|3539.51|3531.81|3539.79|3532.09|3539.84|3532.14|3538.7|3531|26
1649114910000|2022-04-04 23:28:30|3539.92|3532.22|3540.78|3533.08|3540.78|3533.08|3539.67|3531.97|34
1649114920000|2022-04-04 23:28:40|3540.85|3533.15|3540.63|3532.93|3541.29|3533.59|3539.79|3532.09|40
1649114930000|2022-04-04 23:28:50|3541.08|3533.38|3540.29|3532.59|3541.21|3533.51|3540.2|3532.5|33
1649114940000|2022-04-04 23:29:00|3540.27|3532.57|3539.4|3531.7|3541.01|3533.31|3539.34|3531.64|36
1649114950000|2022-04-04 23:29:10|3539.37|3531.67|3539.35|3531.65|3539.74|3532.04|3538.87|3531.17|35
1649114960000|2022-04-04 23:29:20|3539.38|3531.68|3540.32|3532.62|3540.51|3532.81|3539.38|3531.68|36
1649114970000|2022-04-04 23:29:30|3540.33|3532.63|3539.52|3531.82|3540.41|3532.71|3539.52|3531.82|28
1649114980000|2022-04-04 23:29:40|3539.47|3531.77|3540.96|3533.26|3541.2|3533.5|3539.47|3531.77|30
1649114990000|2022-04-04 23:29:50|3540.95|3533.25|3541.11|3533.41|3541.43|3533.73|3540.71|3533.01|21
1649115000000|2022-04-04 23:30:00|3541.07|3533.37|3540.77|3533.07|3541.35|3533.65|3540.77|3533.07|33
1649115010000|2022-04-04 23:30:10|3540.92|3533.22|3540.77|3533.07|3541.16|3533.46|3540.47|3532.77|31
1649115020000|2022-04-04 23:30:20|3540.73|3533.03|3540.7|3533|3541.18|3533.48|3540.61|3532.91|32
1649115030000|2022-04-04 23:30:30|3541.05|3533.35|3540.85|3533.15|3541.19|3533.49|3540.73|3533.03|34
1649115040000|2022-04-04 23:30:40|3540.49|3532.79|3539.09|3531.39|3540.57|3532.87|3538.98|3531.28|36
1649115050000|2022-04-04 23:30:50|3539.05|3531.35|3536.66|3528.96|3539.05|3531.35|3536.54|3528.84|36
1649115060000|2022-04-04 23:31:00|3536.67|3528.97|3537|3529.3|3537.03|3529.33|3536.39|3528.69|35
1649115070000|2022-04-04 23:31:10|3537.01|3529.31|3538.76|3531.06|3539.08|3531.38|3537.01|3529.31|37
1649115080000|2022-04-04 23:31:20|3538.79|3531.09|3536.33|3528.63|3539.3|3531.6|3536.33|3528.63|35
1649115090000|2022-04-04 23:31:30|3536.2|3528.5|3532.96|3525.26|3536.72|3529.02|3532.96|3525.26|40
1649115100000|2022-04-04 23:31:40|3532.71|3525.01|3532.35|3524.65|3532.71|3525.01|3528.92|3521.22|40
1649115110000|2022-04-04 23:31:50|3532.7|3525|3532.52|3524.82|3533.3|3525.6|3531.92|3524.22|39
1649115120000|2022-04-04 23:32:00|3532.39|3524.69|3534.33|3526.63|3534.33|3526.63|3532.18|3524.48|35
1649115130000|2022-04-04 23:32:10|3534.5|3526.8|3535.09|3527.39|3535.61|3527.91|3534.17|3526.47|38
1649115140000|2022-04-04 23:32:20|3534.96|3527.26|3536.72|3529.02|3536.72|3529.02|3534.75|3527.05|37
1649115150000|2022-04-04 23:32:30|3536.73|3529.03|3537.84|3530.14|3538.05|3530.35|3536.73|3529.03|40
1649115160000|2022-04-04 23:32:40|3537.88|3530.18|3540.11|3532.41|3540.49|3532.79|3537.88|3530.18|39
1649115170000|2022-04-04 23:32:50|3540.46|3532.76|3542.53|3534.83|3542.53|3534.83|3540.11|3532.41|38
1649115180000|2022-04-04 23:33:00|3542.48|3534.78|3544.12|3536.42|3544.61|3536.91|3542.48|3534.78|40
1649115190000|2022-04-04 23:33:10|3544.15|3536.45|3544.36|3536.66|3545.17|3537.47|3543.6|3535.9|34
1649115200000|2022-04-04 23:33:20|3544.39|3536.69|3544.4|3536.7|3544.49|3536.79|3543.58|3535.88|38
1649115210000|2022-04-04 23:33:30|3544.55|3536.85|3542|3534.3|3544.55|3536.85|3541.59|3533.89|40
1649115220000|2022-04-04 23:33:40|3542.14|3534.44|3543.14|3535.44|3543.14|3535.44|3541.24|3533.54|39
1649115230000|2022-04-04 23:33:50|3543.15|3535.45|3543.42|3535.72|3543.67|3535.97|3542.83|3535.13|39
1649115240000|2022-04-04 23:34:00|3543.43|3535.73|3543.33|3535.63|3543.43|3535.73|3543.02|3535.32|36
1649115250000|2022-04-04 23:34:10|3543.28|3535.58|3542.12|3534.42|3543.44|3535.74|3541.94|3534.24|36
1649115260000|2022-04-04 23:34:20|3542.13|3534.43|3540.25|3532.55|3542.23|3534.53|3540.12|3532.42|35
1649115270000|2022-04-04 23:34:30|3540.19|3532.49|3540.28|3532.58|3541.34|3533.64|3540.18|3532.48|28
1649115280000|2022-04-04 23:34:40|3540.26|3532.56|3542.75|3535.05|3542.93|3535.23|3539.18|3531.48|38
1649115290000|2022-04-04 23:34:50|3542.77|3535.07|3542.21|3534.51|3543.01|3535.31|3542.21|3534.51|28
1649115300000|2022-04-04 23:35:00|3542.22|3534.52|3542.44|3534.74|3543.07|3535.37|3542.18|3534.48|33
1649115310000|2022-04-04 23:35:10|3542.52|3534.82|3540.77|3533.07|3542.54|3534.84|3540.77|3533.07|38
1649115320000|2022-04-04 23:35:20|3540.62|3532.92|3539.27|3531.57|3540.97|3533.27|3539.15|3531.45|38
1649115330000|2022-04-04 23:35:30|3539.29|3531.59|3538.49|3530.79|3539.29|3531.59|3537.85|3530.15|33
1649115340000|2022-04-04 23:35:40|3538.47|3530.77|3541.02|3533.32|3541.92|3534.22|3538.34|3530.64|38
1649115350000|2022-04-04 23:35:50|3541.05|3533.35|3538.61|3530.91|3541.05|3533.35|3538.35|3530.65|36
1649115360000|2022-04-04 23:36:00|3538.7|3531|3539.95|3532.25|3540|3532.3|3537.77|3530.07|36
1649115370000|2022-04-04 23:36:10|3540.18|3532.48|3540.9|3533.2|3541.96|3534.26|3540.18|3532.48|33
1649115380000|2022-04-04 23:36:20|3540.77|3533.07|3538.94|3531.24|3540.77|3533.07|3538.66|3530.96|37
1649115390000|2022-04-04 23:36:30|3538.89|3531.19|3538.73|3531.03|3539.69|3531.99|3538.35|3530.65|34
1649115400000|2022-04-04 23:36:40|3538.74|3531.04|3534.55|3526.85|3538.74|3531.04|3534.36|3526.66|40
1649115410000|2022-04-04 23:36:50|3534.52|3526.82|3535.82|3528.12|3535.82|3528.12|3533.26|3525.56|38
1649115420000|2022-04-04 23:37:00|3535.83|3528.13|3536.34|3528.64|3536.92|3529.22|3535.73|3528.03|34
1649115430000|2022-04-04 23:37:10|3536.37|3528.67|3535.22|3527.52|3536.44|3528.74|3534.96|3527.26|37
1649115440000|2022-04-04 23:37:20|3535.28|3527.58|3535.98|3528.28|3536.61|3528.91|3535.21|3527.51|40
1649115450000|2022-04-04 23:37:30|3535.88|3528.18|3534.95|3527.25|3535.88|3528.18|3534.52|3526.82|38
1649115460000|2022-04-04 23:37:40|3534.96|3527.26|3534.87|3527.17|3535.21|3527.51|3534.41|3526.71|36
1649115470000|2022-04-04 23:37:50|3534.85|3527.15|3534.3|3526.6|3534.92|3527.22|3533.98|3526.28|35
1649115480000|2022-04-04 23:38:00|3534.31|3526.61|3533.36|3525.66|3534.52|3526.82|3533.36|3525.66|37
1649115490000|2022-04-04 23:38:10|3533.45|3525.75|3532.61|3524.91|3533.71|3526.01|3532.28|3524.58|40
1649115500000|2022-04-04 23:38:20|3532.5|3524.8|3532.22|3524.52|3532.51|3524.81|3531.11|3523.41|36
1649115510000|2022-04-04 23:38:30|3532.14|3524.44|3533.08|3525.38|3533.19|3525.49|3532.1|3524.4|39
1649115520000|2022-04-04 23:38:40|3533.09|3525.39|3532.64|3524.94|3533.62|3525.92|3532.37|3524.67|37
1649115530000|2022-04-04 23:38:50|3532.74|3525.04|3532.41|3524.71|3533.23|3525.53|3532.26|3524.56|36
1649115540000|2022-04-04 23:39:00|3532.3|3524.6|3532.24|3524.54|3532.43|3524.73|3532.04|3524.34|35
1649115550000|2022-04-04 23:39:10|3532.26|3524.56|3530.11|3522.41|3532.26|3524.56|3529.9|3522.2|35
1649115560000|2022-04-04 23:39:20|3530.22|3522.52|3530.53|3522.83|3530.67|3522.97|3530.03|3522.33|33
1649115570000|2022-04-04 23:39:30|3530.52|3522.82|3530.99|3523.29|3530.99|3523.29|3530.47|3522.77|38
1649115580000|2022-04-04 23:39:40|3531.05|3523.35|3530.58|3522.88|3531.05|3523.35|3530.32|3522.62|33
1649115590000|2022-04-04 23:39:50|3530.59|3522.89|3530.69|3522.99|3531.1|3523.4|3530.36|3522.66|34
1649115600000|2022-04-04 23:40:00|3530.52|3522.82|3532.14|3524.44|3532.27|3524.57|3530.39|3522.69|39
1649115610000|2022-04-04 23:40:10|3532.27|3524.57|3533.43|3525.73|3533.72|3526.02|3532.12|3524.42|32
1649115620000|2022-04-04 23:40:20|3533.41|3525.71|3532.57|3524.87|3533.41|3525.71|3532.47|3524.77|36
1649115630000|2022-04-04 23:40:30|3532.55|3524.85|3533.74|3526.04|3533.74|3526.04|3532.45|3524.75|20
1649115640000|2022-04-04 23:40:40|3533.35|3525.65|3531.4|3523.7|3533.5|3525.8|3530.78|3523.08|35
1649115650000|2022-04-04 23:40:50|3531.39|3523.69|3530.39|3522.69|3531.58|3523.88|3530.29|3522.59|36
1649115660000|2022-04-04 23:41:00|3530.4|3522.7|3531.03|3523.33|3531.21|3523.51|3530.37|3522.67|34
1649115670000|2022-04-04 23:41:10|3531.14|3523.44|3531.27|3523.57|3531.65|3523.95|3531.14|3523.44|33
1649115680000|2022-04-04 23:41:20|3531.24|3523.54|3531.64|3523.94|3531.99|3524.29|3530.95|3523.25|22
1649115690000|2022-04-04 23:41:30|3531.57|3523.87|3531.37|3523.67|3531.76|3524.06|3530.58|3522.88|36
1649115700000|2022-04-04 23:41:40|3531.31|3523.61|3531.45|3523.75|3531.53|3523.83|3531.11|3523.41|30
1649115710000|2022-04-04 23:41:50|3531.44|3523.74|3529.22|3521.52|3531.44|3523.74|3529.22|3521.52|36
1649115720000|2022-04-04 23:42:00|3529.24|3521.54|3528.19|3520.49|3529.32|3521.62|3528.19|3520.49|31
1649115730000|2022-04-04 23:42:10|3528.2|3520.5|3527.72|3520.02|3528.2|3520.5|3526.69|3518.99|39
1649115740000|2022-04-04 23:42:20|3527.67|3519.97|3526.39|3518.69|3527.67|3519.97|3526.39|3518.69|34
1649115750000|2022-04-04 23:42:30|3526.28|3518.58|3528.34|3520.64|3528.34|3520.64|3526.18|3518.48|37
1649115760000|2022-04-04 23:42:40|3528.25|3520.55|3527.46|3519.76|3528.28|3520.58|3527.15|3519.45|35
1649115770000|2022-04-04 23:42:50|3527.38|3519.68|3528.46|3520.76|3528.97|3521.27|3526.93|3519.23|37
1649115780000|2022-04-04 23:43:00|3528.58|3520.88|3528.02|3520.32|3528.65|3520.95|3527.59|3519.89|34
1649115790000|2022-04-04 23:43:10|3528.04|3520.34|3528.29|3520.59|3528.67|3520.97|3527.85|3520.15|33
1649115800000|2022-04-04 23:43:20|3528.51|3520.81|3529.02|3521.32|3529.32|3521.62|3527.84|3520.14|35
1649115810000|2022-04-04 23:43:30|3529.06|3521.36|3528.2|3520.5|3529.38|3521.68|3528.09|3520.39|23
1649115820000|2022-04-04 23:43:40|3528.17|3520.47|3527.68|3519.98|3528.17|3520.47|3527.6|3519.9|39
1649115830000|2022-04-04 23:43:50|3527.66|3519.96|3528.31|3520.61|3528.82|3521.12|3527.6|3519.9|35
1649115840000|2022-04-04 23:44:00|3528.3|3520.6|3527.5|3519.8|3528.38|3520.68|3527.5|3519.8|28
1649115850000|2022-04-04 23:44:10|3527.53|3519.83|3528.63|3520.93|3528.63|3520.93|3527.28|3519.58|28
1649115860000|2022-04-04 23:44:20|3528.62|3520.92|3528.25|3520.55|3528.71|3521.01|3527.57|3519.87|31
1649115870000|2022-04-04 23:44:30|3528.22|3520.52|3527.77|3520.07|3528.22|3520.52|3527.58|3519.88|35
1649115880000|2022-04-04 23:44:40|3527.74|3520.04|3526.98|3519.28|3527.82|3520.12|3526.98|3519.28|26
1649115890000|2022-04-04 23:44:50|3526.94|3519.24|3527.15|3519.45|3527.19|3519.49|3526.94|3519.24|32
1649115900000|2022-04-04 23:45:00|3527.25|3519.55|3525.65|3517.95|3527.33|3519.63|3525.35|3517.65|35
1649115910000|2022-04-04 23:45:10|3525.62|3517.92|3525.33|3517.63|3525.9|3518.2|3524.98|3517.28|35
1649115920000|2022-04-04 23:45:20|3525.34|3517.64|3524.88|3517.18|3525.34|3517.64|3524.78|3517.08|35
1649115930000|2022-04-04 23:45:30|3524.89|3517.19|3524.95|3517.25|3525.01|3517.31|3524.75|3517.05|25
1649115940000|2022-04-04 23:45:40|3524.91|3517.21|3523.16|3515.46|3524.95|3517.25|3522.86|3515.16|38
1649115950000|2022-04-04 23:45:50|3523.2|3515.5|3522.06|3514.36|3523.36|3515.66|3522.06|3514.36|35
1649115960000|2022-04-04 23:46:00|3522.07|3514.37|3521.49|3513.79|3522.61|3514.91|3521.49|3513.79|35
1649115970000|2022-04-04 23:46:10|3521.5|3513.8|3522.25|3514.55|3522.75|3515.05|3521.4|3513.7|26
1649115980000|2022-04-04 23:46:20|3522.21|3514.51|3525.38|3517.68|3525.42|3517.72|3522.02|3514.32|32
1649115990000|2022-04-04 23:46:30|3525.42|3517.72|3525.71|3518.01|3525.75|3518.05|3525.39|3517.69|28
1649116000000|2022-04-04 23:46:40|3525.73|3518.03|3524.61|3516.91|3526|3518.3|3524.57|3516.87|32
1649116010000|2022-04-04 23:46:50|3524.59|3516.89|3524.83|3517.13|3524.83|3517.13|3523.17|3515.47|34
1649116020000|2022-04-04 23:47:00|3524.79|3517.09|3525.25|3517.55|3525.64|3517.94|3524.77|3517.07|37
1649116030000|2022-04-04 23:47:10|3525.45|3517.75|3524.24|3516.54|3525.46|3517.76|3523.8|3516.1|36
1649116040000|2022-04-04 23:47:20|3524.06|3516.36|3524.97|3517.27|3525.51|3517.81|3524.06|3516.36|35
1649116050000|2022-04-04 23:47:30|3524.63|3516.93|3523.26|3515.56|3524.63|3516.93|3523.26|3515.56|32
1649116060000|2022-04-04 23:47:40|3523.27|3515.57|3522.99|3515.29|3523.7|3516|3522.99|3515.29|37
1649116070000|2022-04-04 23:47:50|3523.04|3515.34|3522.9|3515.2|3523.07|3515.37|3521.97|3514.27|35
1649116080000|2022-04-04 23:48:00|3522.85|3515.15|3521.96|3514.26|3522.98|3515.28|3521.92|3514.22|36
1649116090000|2022-04-04 23:48:10|3522.03|3514.33|3521.71|3514.01|3522.03|3514.33|3521.06|3513.36|36
1649116100000|2022-04-04 23:48:20|3521.61|3513.91|3522.84|3515.14|3522.84|3515.14|3521.51|3513.81|37
1649116110000|2022-04-04 23:48:30|3522.83|3515.13|3523.95|3516.25|3523.95|3516.25|3522.49|3514.79|33
1649116120000|2022-04-04 23:48:40|3523.99|3516.29|3523.47|3515.77|3524.19|3516.49|3523.36|3515.66|32
1649116130000|2022-04-04 23:48:50|3523.41|3515.71|3524.37|3516.67|3525.26|3517.56|3522.94|3515.24|38
1649116140000|2022-04-04 23:49:00|3524.41|3516.71|3523.82|3516.12|3524.57|3516.87|3523.77|3516.07|34
1649116150000|2022-04-04 23:49:10|3523.86|3516.16|3523.97|3516.27|3523.97|3516.27|3523.5|3515.8|32
1649116160000|2022-04-04 23:49:20|3523.98|3516.28|3522.79|3515.09|3523.98|3516.28|3522.79|3515.09|34
1649116170000|2022-04-04 23:49:30|3522.74|3515.04|3523.56|3515.86|3523.66|3515.96|3522.64|3514.94|33
1649116180000|2022-04-04 23:49:40|3523.57|3515.87|3523.54|3515.84|3523.63|3515.93|3523.37|3515.67|31
1649116190000|2022-04-04 23:49:50|3523.57|3515.87|3522.99|3515.29|3523.58|3515.88|3522.78|3515.08|36
1649116200000|2022-04-04 23:50:00|3523.02|3515.32|3522.77|3515.07|3523.11|3515.41|3522.29|3514.59|35
1649116210000|2022-04-04 23:50:10|3522.75|3515.05|3523.81|3516.11|3524.45|3516.75|3522.66|3514.96|36
1649116220000|2022-04-04 23:50:20|3523.57|3515.87|3523.17|3515.47|3523.74|3516.04|3523.11|3515.41|33
1649116230000|2022-04-04 23:50:30|3523.16|3515.46|3522.38|3514.68|3523.27|3515.57|3522.07|3514.37|26
1649116240000|2022-04-04 23:50:40|3522.39|3514.69|3522.75|3515.05|3522.8|3515.1|3522.39|3514.69|31
1649116250000|2022-04-04 23:50:50|3522.77|3515.07|3522.28|3514.58|3522.84|3515.14|3521.96|3514.26|30
1649116260000|2022-04-04 23:51:00|3522.64|3514.94|3522.73|3515.03|3522.73|3515.03|3522.35|3514.65|29
1649116270000|2022-04-04 23:51:10|3522.74|3515.04|3523.64|3515.94|3523.64|3515.94|3522.26|3514.56|31
1649116280000|2022-04-04 23:51:20|3523.54|3515.84|3522.95|3515.25|3523.64|3515.94|3522.68|3514.98|31
1649116290000|2022-04-04 23:51:30|3522.79|3515.09|3522.19|3514.49|3522.92|3515.22|3522.19|3514.49|33
1649116300000|2022-04-04 23:51:40|3522.17|3514.47|3523.85|3516.15|3523.85|3516.15|3521.86|3514.16|32
1649116310000|2022-04-04 23:51:50|3523.38|3515.68|3522.58|3514.88|3524.14|3516.44|3522.57|3514.87|40
1649116320000|2022-04-04 23:52:00|3522.95|3515.25|3522.33|3514.63|3523.03|3515.33|3521.98|3514.28|35
1649116330000|2022-04-04 23:52:10|3522.2|3514.5|3522.48|3514.78|3522.63|3514.93|3522.2|3514.5|35
1649116340000|2022-04-04 23:52:20|3522.66|3514.96|3522.86|3515.16|3523.02|3515.32|3522.55|3514.85|33
1649116350000|2022-04-04 23:52:30|3522.88|3515.18|3522.59|3514.89|3523.06|3515.36|3522.41|3514.71|31
1649116360000|2022-04-04 23:52:40|3522.61|3514.91|3522.73|3515.03|3523.01|3515.31|3522.21|3514.51|32
1649116370000|2022-04-04 23:52:50|3522.57|3514.87|3520.42|3512.72|3523.08|3515.38|3520.36|3512.66|35
1649116380000|2022-04-04 23:53:00|3520.33|3512.63|3521.08|3513.38|3521.79|3514.09|3520.04|3512.34|39
1649116390000|2022-04-04 23:53:10|3521.1|3513.4|3522.05|3514.35|3522.41|3514.71|3521.1|3513.4|40
1649116400000|2022-04-04 23:53:20|3522.06|3514.36|3522.93|3515.23|3523.32|3515.62|3521.92|3514.22|35
1649116410000|2022-04-04 23:53:30|3523.12|3515.42|3522.75|3515.05|3523.43|3515.73|3522.57|3514.87|30
1649116420000|2022-04-04 23:53:40|3522.76|3515.06|3523.37|3515.67|3523.44|3515.74|3522.61|3514.91|30
1649116430000|2022-04-04 23:53:50|3523.35|3515.65|3523.37|3515.67|3523.4|3515.7|3523.35|3515.65|13
1649116440000|2022-04-04 23:54:00|3523.4|3515.7|3523.47|3515.77|3523.52|3515.82|3523.23|3515.53|23
1649116450000|2022-04-04 23:54:10|3523.48|3515.78|3523.11|3515.41|3523.58|3515.88|3522.99|3515.29|31
1649116460000|2022-04-04 23:54:20|3523.49|3515.79|3524.16|3516.46|3524.4|3516.7|3523.21|3515.51|31
1649116470000|2022-04-04 23:54:30|3524.4|3516.7|3523.74|3516.04|3524.4|3516.7|3523.12|3515.42|36
1649116480000|2022-04-04 23:54:40|3523.64|3515.94|3523.73|3516.03|3524.14|3516.44|3523.6|3515.9|28
1649116490000|2022-04-04 23:54:50|3524.17|3516.47|3523.63|3515.93|3524.22|3516.52|3523.48|3515.78|31
1649116500000|2022-04-04 23:55:00|3523.53|3515.83|3523.52|3515.82|3523.84|3516.14|3523.5|3515.8|22
1649116510000|2022-04-04 23:55:10|3523.54|3515.84|3523.42|3515.72|3523.57|3515.87|3523.42|3515.72|29
1649116520000|2022-04-04 23:55:20|3523.43|3515.73|3523.11|3515.41|3523.46|3515.76|3522.48|3514.78|32
1649116530000|2022-04-04 23:55:30|3523.09|3515.39|3522.57|3514.87|3523.35|3515.65|3522.46|3514.76|35
1649116540000|2022-04-04 23:55:40|3522.53|3514.83|3522.84|3515.14|3522.93|3515.23|3521.85|3514.15|35
1649116550000|2022-04-04 23:55:50|3522.85|3515.15|3522.24|3514.54|3523|3515.3|3521.8|3514.1|37
1649116560000|2022-04-04 23:56:00|3522.21|3514.51|3522.19|3514.49|3522.47|3514.77|3521.8|3514.1|36
1649116570000|2022-04-04 23:56:10|3522.11|3514.41|3523.08|3515.38|3523.65|3515.95|3522.11|3514.41|39
1649116580000|2022-04-04 23:56:20|3523.06|3515.36|3523.54|3515.84|3523.86|3516.16|3523.06|3515.36|34
1649116590000|2022-04-04 23:56:30|3523.52|3515.82|3523.6|3515.9|3523.86|3516.16|3523.46|3515.76|28
1649116600000|2022-04-04 23:56:40|3523.59|3515.89|3523.73|3516.03|3523.9|3516.2|3523.57|3515.87|32
1649116610000|2022-04-04 23:56:50|3523.75|3516.05|3523.6|3515.9|3523.86|3516.16|3523.5|3515.8|27
1649116620000|2022-04-04 23:57:00|3523.57|3515.87|3523.58|3515.88|3523.75|3516.05|3523.52|3515.82|18
1649116630000|2022-04-04 23:57:10|3523.69|3515.99|3524.72|3517.02|3525.29|3517.59|3523.69|3515.99|35
1649116640000|2022-04-04 23:57:20|3524.73|3517.03|3524.9|3517.2|3525.23|3517.53|3524.73|3517.03|32
1649116650000|2022-04-04 23:57:30|3525|3517.3|3524.91|3517.21|3525.2|3517.5|3524.85|3517.15|34
1649116660000|2022-04-04 23:57:40|3524.9|3517.2|3524.85|3517.15|3525.17|3517.47|3524.85|3517.15|28
1649116670000|2022-04-04 23:57:50|3524.92|3517.22|3525.12|3517.42|3525.48|3517.78|3524.85|3517.15|26
1649116680000|2022-04-04 23:58:00|3525.2|3517.5|3525.2|3517.5|3525.55|3517.85|3524.93|3517.23|22
1649116690000|2022-04-04 23:58:10|3525.21|3517.51|3525.84|3518.14|3525.85|3518.15|3525.21|3517.51|24
1649116700000|2022-04-04 23:58:20|3525.85|3518.15|3525.93|3518.23|3526.19|3518.49|3525.57|3517.87|27
1649116710000|2022-04-04 23:58:30|3525.94|3518.24|3525.58|3517.88|3526.29|3518.59|3525.58|3517.88|27
1649116720000|2022-04-04 23:58:40|3525.38|3517.68|3524.66|3516.96|3525.5|3517.8|3524.65|3516.95|33
1649116730000|2022-04-04 23:58:50|3524.99|3517.29|3525|3517.3|3525.58|3517.88|3524.7|3517|31
1649116740000|2022-04-04 23:59:00|3525.05|3517.35|3525.74|3518.04|3525.97|3518.27|3524.73|3517.03|38
1649116750000|2022-04-04 23:59:10|3525.96|3518.26|3525.4|3517.7|3526.09|3518.39|3525.28|3517.58|38
1649116760000|2022-04-04 23:59:20|3525.89|3518.19|3524.87|3517.17|3525.89|3518.19|3524.65|3516.95|39
1649116770000|2022-04-04 23:59:30|3524.85|3517.15|3525.1|3517.4|3525.41|3517.71|3524.59|3516.89|40
1649116780000|2022-04-04 23:59:40|3525.09|3517.39|3525.15|3517.45|3525.27|3517.57|3524.83|3517.13|33
1649116790000|2022-04-04 23:59:50|3525.17|3517.47|3524.31|3516.61|3525.17|3517.47|3524.01|3516.31|33
1649116800000|2022-04-05 00:00:00|3524.28|3516.58|3523.65|3515.95|3524.28|3516.58|3523.56|3515.86|38
1649116810000|2022-04-05 00:00:10|3523.59|3515.89|3524.13|3516.43|3524.13|3516.43|3523.59|3515.89|37
1649116820000|2022-04-05 00:00:20|3524.35|3516.65|3524.67|3516.97|3525.13|3517.43|3524.35|3516.65|34
1649116830000|2022-04-05 00:00:30|3524.69|3516.99|3522.21|3514.51|3524.69|3516.99|3521.88|3514.18|38
1649116840000|2022-04-05 00:00:40|3522.23|3514.53|3522.1|3514.4|3522.23|3514.53|3521.79|3514.09|37
1649116850000|2022-04-05 00:00:50|3521.97|3514.27|3522.07|3514.37|3522.47|3514.77|3521.93|3514.23|35
1649116860000|2022-04-05 00:01:00|3521.97|3514.27|3522|3514.3|3522|3514.3|3521.32|3513.62|34
1649116870000|2022-04-05 00:01:10|3522.01|3514.31|3522.18|3514.48|3522.18|3514.48|3521.67|3513.97|27
1649116880000|2022-04-05 00:01:20|3522.25|3514.55|3521.75|3514.05|3522.33|3514.63|3521.67|3513.97|40
1649116890000|2022-04-05 00:01:30|3521.76|3514.06|3519.35|3511.65|3521.9|3514.2|3519.22|3511.52|36
1649116900000|2022-04-05 00:01:40|3519.32|3511.62|3519.79|3512.09|3519.9|3512.2|3519.08|3511.38|38
1649116910000|2022-04-05 00:01:50|3519.85|3512.15|3519.01|3511.31|3519.85|3512.15|3518.85|3511.15|38
1649116920000|2022-04-05 00:02:00|3519.15|3511.45|3517.62|3509.92|3519.16|3511.46|3517.11|3509.41|38
1649116930000|2022-04-05 00:02:10|3517.69|3509.99|3518.93|3511.23|3518.93|3511.23|3517.11|3509.41|36
1649116940000|2022-04-05 00:02:20|3519.13|3511.43|3517.31|3509.61|3519.83|3512.13|3517.31|3509.61|40
1649116950000|2022-04-05 00:02:30|3517.4|3509.7|3518.58|3510.88|3518.58|3510.88|3516.59|3508.89|39
1649116960000|2022-04-05 00:02:40|3518.66|3510.96|3522.65|3514.95|3522.87|3515.17|3518.66|3510.96|38
1649116970000|2022-04-05 00:02:50|3522.73|3515.03|3525.53|3517.83|3526.15|3518.45|3522.66|3514.96|38
1649116980000|2022-04-05 00:03:00|3525.18|3517.48|3522.58|3514.88|3525.18|3517.48|3522.4|3514.7|40
1649116990000|2022-04-05 00:03:10|3522.45|3514.75|3520.12|3512.42|3522.66|3514.96|3519.97|3512.27|39
1649117000000|2022-04-05 00:03:20|3520.19|3512.49|3522.44|3514.74|3522.44|3514.74|3519.61|3511.91|36
1649117010000|2022-04-05 00:03:30|3521.68|3513.98|3519.91|3512.21|3522.99|3515.29|3519.91|3512.21|38
1649117020000|2022-04-05 00:03:40|3519.55|3511.85|3519.02|3511.32|3520.66|3512.96|3518.74|3511.04|36
1649117030000|2022-04-05 00:03:50|3518.72|3511.02|3522.2|3514.5|3522.2|3514.5|3518.72|3511.02|35
1649117040000|2022-04-05 00:04:00|3522.21|3514.51|3523.59|3515.89|3523.92|3516.22|3521.9|3514.2|33
1649117050000|2022-04-05 00:04:10|3523.61|3515.91|3523.16|3515.46|3523.94|3516.24|3522.7|3515|32
1649117060000|2022-04-05 00:04:20|3523.36|3515.66|3521.83|3514.13|3523.55|3515.85|3521.83|3514.13|34
1649117070000|2022-04-05 00:04:30|3521.98|3514.28|3521.37|3513.67|3522.15|3514.45|3520.67|3512.97|38
1649117080000|2022-04-05 00:04:40|3521.36|3513.66|3523.21|3515.51|3523.56|3515.86|3521.02|3513.32|39
1649117090000|2022-04-05 00:04:50|3523.48|3515.78|3524.62|3516.92|3524.91|3517.21|3522.94|3515.24|37
1649117100000|2022-04-05 00:05:00|3524.64|3516.94|3524.31|3516.61|3525.06|3517.36|3523.7|3516|38
1649117110000|2022-04-05 00:05:10|3524.33|3516.63|3524.74|3517.04|3525.13|3517.43|3524.33|3516.63|34
1649117120000|2022-04-05 00:05:20|3524.9|3517.2|3524.26|3516.56|3525.98|3518.28|3524.26|3516.56|38
1649117130000|2022-04-05 00:05:30|3523.99|3516.29|3521.64|3513.94|3524.22|3516.52|3521.64|3513.94|37
1649117140000|2022-04-05 00:05:40|3521.53|3513.83|3521.64|3513.94|3522.51|3514.81|3520.47|3512.77|40
1649117150000|2022-04-05 00:05:50|3521.5|3513.8|3522.24|3514.54|3522.24|3514.54|3520.39|3512.69|38
1649117160000|2022-04-05 00:06:00|3521.98|3514.28|3521.21|3513.51|3522.18|3514.48|3520.11|3512.41|39
1649117170000|2022-04-05 00:06:10|3521.01|3513.31|3521.2|3513.5|3521.22|3513.52|3520.67|3512.97|34
1649117180000|2022-04-05 00:06:20|3521.12|3513.42|3521.12|3513.42|3521.29|3513.59|3520.91|3513.21|34
1649117190000|2022-04-05 00:06:30|3521.07|3513.37|3522.96|3515.26|3522.96|3515.26|3520.64|3512.94|35
1649117200000|2022-04-05 00:06:40|3522.7|3515|3521.95|3514.25|3522.89|3515.19|3521.44|3513.74|36
1649117210000|2022-04-05 00:06:50|3521.91|3514.21|3523.72|3516.02|3523.82|3516.12|3521.76|3514.06|30
1649117220000|2022-04-05 00:07:00|3523.59|3515.89|3524.84|3517.14|3525.2|3517.5|3522.53|3514.83|34
1649117230000|2022-04-05 00:07:10|3524.29|3516.59|3524.78|3517.08|3525.61|3517.91|3524.25|3516.55|38
1649117240000|2022-04-05 00:07:20|3524.47|3516.77|3524.04|3516.34|3524.87|3517.17|3523.79|3516.09|40
1649117250000|2022-04-05 00:07:30|3523.98|3516.28|3524.22|3516.52|3524.32|3516.62|3523.55|3515.85|34
1649117260000|2022-04-05 00:07:40|3524.28|3516.58|3524.68|3516.98|3524.95|3517.25|3523.95|3516.25|38
1649117270000|2022-04-05 00:07:50|3524.64|3516.94|3524.34|3516.64|3524.91|3517.21|3524.2|3516.5|31
1649117280000|2022-04-05 00:08:00|3524.38|3516.68|3525.56|3517.86|3526.23|3518.53|3524.19|3516.49|35
1649117290000|2022-04-05 00:08:10|3525.63|3517.93|3523.22|3515.52|3526.03|3518.33|3523.22|3515.52|36
1649117300000|2022-04-05 00:08:20|3523.39|3515.69|3523.79|3516.09|3523.79|3516.09|3522.7|3515|37
1649117310000|2022-04-05 00:08:30|3523.92|3516.22|3522.81|3515.11|3523.99|3516.29|3522.56|3514.86|39
1649117320000|2022-04-05 00:08:40|3522.94|3515.24|3524.76|3517.06|3524.83|3517.13|3522.56|3514.86|37
1649117330000|2022-04-05 00:08:50|3525.09|3517.39|3527.37|3519.67|3527.52|3519.82|3524.86|3517.16|33
1649117340000|2022-04-05 00:09:00|3527.49|3519.79|3525.91|3518.21|3527.75|3520.05|3525.16|3517.46|36
1649117350000|2022-04-05 00:09:10|3525.96|3518.26|3527.57|3519.87|3527.9|3520.2|3525.76|3518.06|39
1649117360000|2022-04-05 00:09:20|3527.69|3519.99|3527.59|3519.89|3528.58|3520.88|3527.59|3519.89|38
1649117370000|2022-04-05 00:09:30|3527.51|3519.81|3527.47|3519.77|3528.06|3520.36|3526.93|3519.23|38
1649117380000|2022-04-05 00:09:40|3527.7|3520|3527.38|3519.68|3528.19|3520.49|3527.38|3519.68|37
1649117390000|2022-04-05 00:09:50|3527.44|3519.74|3527.83|3520.13|3528.02|3520.32|3526.65|3518.95|36
1649117400000|2022-04-05 00:10:00|3528.1|3520.4|3528.52|3520.82|3528.65|3520.95|3527.59|3519.89|37
1649117410000|2022-04-05 00:10:10|3528.7|3521|3527.92|3520.22|3528.7|3521|3526.91|3519.21|35
1649117420000|2022-04-05 00:10:20|3528.02|3520.32|3527.49|3519.79|3528.48|3520.78|3527.49|3519.79|29
1649117430000|2022-04-05 00:10:30|3527.45|3519.75|3527.12|3519.42|3527.63|3519.93|3526.9|3519.2|34
1649117440000|2022-04-05 00:10:40|3527.14|3519.44|3525.61|3517.91|3527.14|3519.44|3525.61|3517.91|37
1649117450000|2022-04-05 00:10:50|3525.3|3517.6|3525.73|3518.03|3525.87|3518.17|3525.26|3517.56|31
1649117460000|2022-04-05 00:11:00|3525.72|3518.02|3524.09|3516.39|3525.96|3518.26|3523.63|3515.93|31
1649117470000|2022-04-05 00:11:10|3524.1|3516.4|3524.09|3516.39|3525.31|3517.61|3523.86|3516.16|35
1649117480000|2022-04-05 00:11:20|3523.96|3516.26|3523.61|3515.91|3523.96|3516.26|3523.48|3515.78|26
1649117490000|2022-04-05 00:11:30|3523.49|3515.79|3526.73|3519.03|3526.89|3519.19|3523.49|3515.79|37
1649117500000|2022-04-05 00:11:40|3526.72|3519.02|3525.42|3517.72|3526.95|3519.25|3524.8|3517.1|37
1649117510000|2022-04-05 00:11:50|3525.24|3517.54|3523.67|3515.97|3525.49|3517.79|3523.54|3515.84|38
1649117520000|2022-04-05 00:12:00|3523.3|3515.6|3525.88|3518.18|3525.9|3518.2|3523.03|3515.33|38
1649117530000|2022-04-05 00:12:10|3526.3|3518.6|3526.12|3518.42|3526.65|3518.95|3525.75|3518.05|36
1649117540000|2022-04-05 00:12:20|3526.08|3518.38|3525.52|3517.82|3526.08|3518.38|3524.71|3517.01|38
1649117550000|2022-04-05 00:12:30|3525.31|3517.61|3525.12|3517.42|3526.35|3518.65|3525.02|3517.32|37
1649117560000|2022-04-05 00:12:40|3525.14|3517.44|3525.98|3518.28|3526.02|3518.32|3525.05|3517.35|32
1649117570000|2022-04-05 00:12:50|3526.07|3518.37|3526.22|3518.52|3526.34|3518.64|3525.68|3517.98|36
1649117580000|2022-04-05 00:13:00|3526.23|3518.53|3526.01|3518.31|3526.41|3518.71|3525.81|3518.11|27
1649117590000|2022-04-05 00:13:10|3526.1|3518.4|3525.09|3517.39|3526.29|3518.59|3524.94|3517.24|31
1649117600000|2022-04-05 00:13:20|3525.08|3517.38|3524|3516.3|3525.36|3517.66|3523.25|3515.55|31
1649117610000|2022-04-05 00:13:30|3524.18|3516.48|3524.47|3516.77|3524.47|3516.77|3523.88|3516.18|30
1649117620000|2022-04-05 00:13:40|3524.58|3516.88|3524.26|3516.56|3524.67|3516.97|3523.26|3515.56|38
1649117630000|2022-04-05 00:13:50|3524.39|3516.69|3523.94|3516.24|3524.47|3516.77|3523.89|3516.19|31
1649117640000|2022-04-05 00:14:00|3523.88|3516.18|3524.7|3517|3524.7|3517|3523.81|3516.11|33
1649117650000|2022-04-05 00:14:10|3524.49|3516.79|3524.18|3516.48|3524.75|3517.05|3523.84|3516.14|33
1649117660000|2022-04-05 00:14:20|3524.26|3516.56|3524.97|3517.27|3525.06|3517.36|3524.16|3516.46|32
1649117670000|2022-04-05 00:14:30|3525|3517.3|3525.01|3517.31|3525.03|3517.33|3524.41|3516.71|32
1649117680000|2022-04-05 00:14:40|3524.95|3517.25|3524.94|3517.24|3525.15|3517.45|3524.53|3516.83|35
1649117690000|2022-04-05 00:14:50|3524.99|3517.29|3526.12|3518.42|3526.3|3518.6|3524.99|3517.29|36
1649117700000|2022-04-05 00:15:00|3526.11|3518.41|3525.78|3518.08|3526.19|3518.49|3525.67|3517.97|32
1649117710000|2022-04-05 00:15:10|3525.74|3518.04|3525.92|3518.22|3526|3518.3|3525.54|3517.84|36
1649117720000|2022-04-05 00:15:20|3525.94|3518.24|3525.81|3518.11|3526.12|3518.42|3525.74|3518.04|32
1649117730000|2022-04-05 00:15:30|3525.82|3518.12|3526.11|3518.41|3526.26|3518.56|3525.74|3518.04|30
1649117740000|2022-04-05 00:15:40|3526.09|3518.39|3526.17|3518.47|3526.45|3518.75|3526.06|3518.36|31
1649117750000|2022-04-05 00:15:50|3526.12|3518.42|3524.65|3516.95|3526.2|3518.5|3524.65|3516.95|34
1649117760000|2022-04-05 00:16:00|3524.75|3517.05|3523.54|3515.84|3524.85|3517.15|3523.26|3515.56|37
1649117770000|2022-04-05 00:16:10|3523.5|3515.8|3522.87|3515.17|3523.85|3516.15|3522.87|3515.17|35
1649117780000|2022-04-05 00:16:20|3522.96|3515.26|3523.1|3515.4|3523.3|3515.6|3522.91|3515.21|37
1649117790000|2022-04-05 00:16:30|3523.07|3515.37|3523.21|3515.51|3523.21|3515.51|3522.45|3514.75|31
1649117800000|2022-04-05 00:16:40|3523.26|3515.56|3522.84|3515.14|3523.4|3515.7|3522.84|3515.14|39
1649117810000|2022-04-05 00:16:50|3522.83|3515.13|3522.12|3514.42|3523.14|3515.44|3521.6|3513.9|35
1649117820000|2022-04-05 00:17:00|3522.07|3514.37|3521.95|3514.25|3522.07|3514.37|3521.6|3513.9|32
1649117830000|2022-04-05 00:17:10|3521.96|3514.26|3521.78|3514.08|3521.97|3514.27|3521.52|3513.82|30
1649117840000|2022-04-05 00:17:20|3521.24|3513.54|3521.51|3513.81|3522.09|3514.39|3521.21|3513.51|35
1649117850000|2022-04-05 00:17:30|3521.42|3513.72|3522.02|3514.32|3522.19|3514.49|3521.23|3513.53|39
1649117860000|2022-04-05 00:17:40|3521.96|3514.26|3522.64|3514.94|3523.12|3515.42|3521.96|3514.26|33
1649117870000|2022-04-05 00:17:50|3523.09|3515.39|3522.24|3514.54|3523.09|3515.39|3522.15|3514.45|26
1649117880000|2022-04-05 00:18:00|3522.09|3514.39|3521.51|3513.81|3522.09|3514.39|3521.32|3513.62|31
1649117890000|2022-04-05 00:18:10|3521.54|3513.84|3521.98|3514.28|3522.41|3514.71|3521.54|3513.84|36
1649117900000|2022-04-05 00:18:20|3521.99|3514.29|3521.91|3514.21|3522.02|3514.32|3521.58|3513.88|36
1649117910000|2022-04-05 00:18:30|3521.94|3514.24|3522.84|3515.14|3522.86|3515.16|3521.87|3514.17|32
1649117920000|2022-04-05 00:18:40|3522.85|3515.15|3522.88|3515.18|3522.88|3515.18|3522.85|3515.15|7
1649117930000|2022-04-05 00:18:50|3522.8|3515.1|3522.14|3514.44|3522.8|3515.1|3521.91|3514.21|26
1649117940000|2022-04-05 00:19:00|3522.01|3514.31|3521.78|3514.08|3522.14|3514.44|3521.78|3514.08|31
1649117950000|2022-04-05 00:19:10|3521.79|3514.09|3522.01|3514.31|3522.23|3514.53|3521.68|3513.98|32
1649117960000|2022-04-05 00:19:20|3522|3514.3|3521.43|3513.73|3522.12|3514.42|3520.92|3513.22|30
1649117970000|2022-04-05 00:19:30|3521.41|3513.71|3522.54|3514.84|3522.54|3514.84|3521.35|3513.65|34
1649117980000|2022-04-05 00:19:40|3522.46|3514.76|3523.35|3515.65|3523.6|3515.9|3522.44|3514.74|36
1649117990000|2022-04-05 00:19:50|3523.29|3515.59|3523.41|3515.71|3523.41|3515.71|3522.25|3514.55|36
1649118000000|2022-04-05 00:20:00|3523.43|3515.73|3523.76|3516.06|3524.03|3516.33|3523.35|3515.65|29
1649118010000|2022-04-05 00:20:10|3523.96|3516.26|3523.27|3515.57|3523.96|3516.26|3523.24|3515.54|30
1649118020000|2022-04-05 00:20:20|3523.28|3515.58|3523|3515.3|3523.31|3515.61|3523|3515.3|28
1649118030000|2022-04-05 00:20:30|3522.96|3515.26|3523.2|3515.5|3523.28|3515.58|3522.51|3514.81|31
1649118040000|2022-04-05 00:20:40|3523.17|3515.47|3523.24|3515.54|3523.43|3515.73|3523.17|3515.47|24
1649118050000|2022-04-05 00:20:50|3523.23|3515.53|3523.18|3515.48|3523.23|3515.53|3522.82|3515.12|35
1649118060000|2022-04-05 00:21:00|3522.88|3515.18|3522.82|3515.12|3523.21|3515.51|3522.77|3515.07|28
1649118070000|2022-04-05 00:21:10|3522.81|3515.11|3522.43|3514.73|3523.09|3515.39|3522.14|3514.44|32
1649118080000|2022-04-05 00:21:20|3522.45|3514.75|3522.05|3514.35|3522.93|3515.23|3522.05|3514.35|21
1649118090000|2022-04-05 00:21:30|3522.04|3514.34|3520.42|3512.72|3522.23|3514.53|3520.12|3512.42|25
1649118100000|2022-04-05 00:21:40|3520.45|3512.75|3520.45|3512.75|3520.89|3513.19|3520.35|3512.65|36
1649118110000|2022-04-05 00:21:50|3520.43|3512.73|3520.34|3512.64|3520.69|3512.99|3520.31|3512.61|30
1649118120000|2022-04-05 00:22:00|3520.28|3512.58|3520.26|3512.56|3520.74|3513.04|3520.05|3512.35|31
1649118130000|2022-04-05 00:22:10|3520.18|3512.48|3519.28|3511.58|3520.19|3512.49|3519.15|3511.45|34
1649118140000|2022-04-05 00:22:20|3519.36|3511.66|3518.8|3511.1|3519.36|3511.66|3518.49|3510.79|31
1649118150000|2022-04-05 00:22:30|3518.78|3511.08|3518.71|3511.01|3518.95|3511.25|3518.48|3510.78|38
1649118160000|2022-04-05 00:22:40|3518.83|3511.13|3518.47|3510.77|3518.83|3511.13|3518.46|3510.76|23
1649118170000|2022-04-05 00:22:50|3518.48|3510.78|3518.42|3510.72|3518.53|3510.83|3518.37|3510.67|29
1649118180000|2022-04-05 00:23:00|3518.39|3510.69|3519.06|3511.36|3519.15|3511.45|3518.33|3510.63|29
1649118190000|2022-04-05 00:23:10|3519.04|3511.34|3518.58|3510.88|3519.11|3511.41|3518.4|3510.7|24
1649118200000|2022-04-05 00:23:20|3518.41|3510.71|3518.64|3510.94|3518.77|3511.07|3518.36|3510.66|31
1649118210000|2022-04-05 00:23:30|3518.65|3510.95|3518.48|3510.78|3518.65|3510.95|3518.4|3510.7|33
1649118220000|2022-04-05 00:23:40|3518.41|3510.71|3518.44|3510.74|3518.6|3510.9|3518.37|3510.67|22
1649118230000|2022-04-05 00:23:50|3518.55|3510.85|3518.26|3510.56|3518.72|3511.02|3518.26|3510.56|29
1649118240000|2022-04-05 00:24:00|3518.25|3510.55|3518.73|3511.03|3518.79|3511.09|3518.25|3510.55|37
1649118250000|2022-04-05 00:24:10|3518.66|3510.96|3518.55|3510.85|3518.75|3511.05|3517.88|3510.18|29
1649118260000|2022-04-05 00:24:20|3518.58|3510.88|3518.68|3510.98|3518.68|3510.98|3518.22|3510.52|26
1649118270000|2022-04-05 00:24:30|3518.31|3510.61|3517.53|3509.83|3518.61|3510.91|3517.5|3509.8|19
1649118280000|2022-04-05 00:24:40|3517.68|3509.98|3518.17|3510.47|3518.17|3510.47|3517.34|3509.64|31
1649118290000|2022-04-05 00:24:50|3518.08|3510.38|3518.18|3510.48|3518.31|3510.61|3518.07|3510.37|27
1649118300000|2022-04-05 00:25:00|3518.19|3510.49|3518.59|3510.89|3518.73|3511.03|3518.19|3510.49|30
1649118310000|2022-04-05 00:25:10|3518.69|3510.99|3518.52|3510.82|3518.88|3511.18|3518.33|3510.63|28
1649118320000|2022-04-05 00:25:20|3518.41|3510.71|3518.41|3510.71|3518.8|3511.1|3517.91|3510.21|31
1649118330000|2022-04-05 00:25:30|3518.35|3510.65|3518.53|3510.83|3518.7|3511|3517.9|3510.2|37
1649118340000|2022-04-05 00:25:40|3518.47|3510.77|3518.59|3510.89|3518.59|3510.89|3518.26|3510.56|30
1649118350000|2022-04-05 00:25:50|3518.46|3510.76|3518.27|3510.57|3518.73|3511.03|3518.22|3510.52|34
1649118360000|2022-04-05 00:26:00|3518.09|3510.39|3518.35|3510.65|3518.73|3511.03|3517.8|3510.1|21
1649118370000|2022-04-05 00:26:10|3518.45|3510.75|3518.51|3510.81|3518.65|3510.95|3518.35|3510.65|13
1649118380000|2022-04-05 00:26:20|3518.5|3510.8|3518.05|3510.35|3518.68|3510.98|3518.05|3510.35|12
1649118390000|2022-04-05 00:26:30|3517.83|3510.13|3518.13|3510.43|3518.31|3510.61|3517.83|3510.13|19
1649118400000|2022-04-05 00:26:40|3518.06|3510.36|3518.31|3510.61|3518.31|3510.61|3517.96|3510.26|27
1649118410000|2022-04-05 00:26:50|3518.24|3510.54|3518.31|3510.61|3518.31|3510.61|3518.17|3510.47|14
1649118420000|2022-04-05 00:27:00|3518.24|3510.54|3518.44|3510.74|3518.6|3510.9|3518.13|3510.43|20
1649118430000|2022-04-05 00:27:10|3518.19|3510.49|3518.16|3510.46|3518.63|3510.93|3518.16|3510.46|14
1649118440000|2022-04-05 00:27:20|3518.17|3510.47|3518.07|3510.37|3518.53|3510.83|3517.88|3510.18|33
1649118450000|2022-04-05 00:27:30|3517.95|3510.25|3518.05|3510.35|3518.28|3510.58|3517.78|3510.08|16
1649118460000|2022-04-05 00:27:40|3518.18|3510.48|3517.46|3509.76|3518.45|3510.75|3517.06|3509.36|32
1649118470000|2022-04-05 00:27:50|3517.49|3509.79|3517.78|3510.08|3517.83|3510.13|3517.44|3509.74|32
1649118480000|2022-04-05 00:28:00|3517.67|3509.97|3517.58|3509.88|3517.89|3510.19|3517.29|3509.59|31
1649118490000|2022-04-05 00:28:10|3517.29|3509.59|3518.77|3511.07|3518.77|3511.07|3517.29|3509.59|33
1649118500000|2022-04-05 00:28:20|3518.66|3510.96|3518.64|3510.94|3518.81|3511.11|3518.62|3510.92|30
1649118510000|2022-04-05 00:28:30|3518.63|3510.93|3519.5|3511.8|3519.73|3512.03|3518.58|3510.88|29
1649118520000|2022-04-05 00:28:40|3519.73|3512.03|3519.23|3511.53|3519.73|3512.03|3519.12|3511.42|14
1649118530000|2022-04-05 00:28:50|3519.19|3511.49|3518.99|3511.29|3519.49|3511.79|3518.76|3511.06|36
1649118540000|2022-04-05 00:29:00|3518.41|3510.71|3518.02|3510.32|3518.73|3511.03|3517.95|3510.25|35
1649118550000|2022-04-05 00:29:10|3518.04|3510.34|3517.82|3510.12|3518.09|3510.39|3517.82|3510.12|16
1649118560000|2022-04-05 00:29:20|3517.8|3510.1|3517.8|3510.1|3517.98|3510.28|3517.5|3509.8|27
1649118570000|2022-04-05 00:29:30|3517.82|3510.12|3517.01|3509.31|3517.93|3510.23|3516.63|3508.93|35
1649118580000|2022-04-05 00:29:40|3517.16|3509.46|3517.22|3509.52|3517.62|3509.92|3516.62|3508.92|34
1649118590000|2022-04-05 00:29:50|3517.21|3509.51|3517.01|3509.31|3517.31|3509.61|3516.95|3509.25|28
1649118600000|2022-04-05 00:30:00|3516.99|3509.29|3518.42|3510.72|3518.69|3510.99|3516.96|3509.26|32
1649118610000|2022-04-05 00:30:10|3518.49|3510.79|3518.49|3510.79|3518.54|3510.84|3518.29|3510.59|28
1649118620000|2022-04-05 00:30:20|3518.3|3510.6|3517|3509.3|3518.69|3510.99|3516.59|3508.89|32
1649118630000|2022-04-05 00:30:30|3516.59|3508.89|3515.75|3508.05|3517.53|3509.83|3515.6|3507.9|39
1649118640000|2022-04-05 00:30:40|3515.79|3508.09|3515.31|3507.61|3516.03|3508.33|3514.83|3507.13|36
1649118650000|2022-04-05 00:30:50|3515.11|3507.41|3514.66|3506.96|3515.17|3507.47|3514.34|3506.64|30
1649118660000|2022-04-05 00:31:00|3514.61|3506.91|3514.21|3506.51|3514.91|3507.21|3513.24|3505.54|31
1649118670000|2022-04-05 00:31:10|3514.02|3506.32|3513.09|3505.39|3514.02|3506.32|3513.09|3505.39|33
1649118680000|2022-04-05 00:31:20|3512.54|3504.84|3513.11|3505.41|3513.35|3505.65|3512.54|3504.84|34
1649118690000|2022-04-05 00:31:30|3513.06|3505.36|3512.86|3505.16|3513.06|3505.36|3512.73|3505.03|34
1649118700000|2022-04-05 00:31:40|3512.88|3505.18|3513.07|3505.37|3513.35|3505.65|3512.88|3505.18|27
1649118710000|2022-04-05 00:31:50|3513.11|3505.41|3513.06|3505.36|3513.84|3506.14|3512.82|3505.12|39
1649118720000|2022-04-05 00:32:00|3512.92|3505.22|3512.73|3505.03|3513.17|3505.47|3512.37|3504.67|33
1649118730000|2022-04-05 00:32:10|3512.48|3504.78|3513.26|3505.56|3513.26|3505.56|3512.2|3504.5|17
1649118740000|2022-04-05 00:32:20|3513.22|3505.52|3512.44|3504.74|3513.22|3505.52|3512.26|3504.56|30
1649118750000|2022-04-05 00:32:30|3512.41|3504.71|3511.85|3504.15|3512.5|3504.8|3511.84|3504.14|26
1649118760000|2022-04-05 00:32:40|3511.99|3504.29|3511.85|3504.15|3512.49|3504.79|3511.54|3503.84|34
1649118770000|2022-04-05 00:32:50|3511.84|3504.14|3511.56|3503.86|3511.88|3504.18|3511.47|3503.77|28
1649118780000|2022-04-05 00:33:00|3511.57|3503.87|3510.65|3502.95|3511.57|3503.87|3510.58|3502.88|33
1649118790000|2022-04-05 00:33:10|3510.51|3502.81|3510.82|3503.12|3510.82|3503.12|3509.71|3502.01|36
1649118800000|2022-04-05 00:33:20|3510.76|3503.06|3511.4|3503.7|3511.43|3503.73|3510.73|3503.03|24
1649118810000|2022-04-05 00:33:30|3511.42|3503.72|3510.93|3503.23|3511.72|3504.02|3510.7|3503|36
1649118820000|2022-04-05 00:33:40|3510.9|3503.2|3510.37|3502.67|3510.9|3503.2|3509.6|3501.9|30
1649118830000|2022-04-05 00:33:50|3510.39|3502.69|3510.16|3502.46|3510.52|3502.82|3510.13|3502.43|31
1649118840000|2022-04-05 00:34:00|3510.1|3502.4|3510.2|3502.5|3510.23|3502.53|3509.92|3502.22|30
1649118850000|2022-04-05 00:34:10|3510.26|3502.56|3509.61|3501.91|3510.3|3502.6|3509.61|3501.91|30
1649118860000|2022-04-05 00:34:20|3509.36|3501.66|3510.36|3502.66|3510.74|3503.04|3509.27|3501.57|40
1649118870000|2022-04-05 00:34:30|3510.38|3502.68|3509.87|3502.17|3510.64|3502.94|3509.48|3501.78|37
1649118880000|2022-04-05 00:34:40|3509.66|3501.96|3508.14|3500.44|3509.86|3502.16|3508.06|3500.36|36
1649118890000|2022-04-05 00:34:50|3507.98|3500.28|3508.82|3501.12|3508.93|3501.23|3507.73|3500.03|31
1649118900000|2022-04-05 00:35:00|3508.63|3500.93|3509.56|3501.86|3509.56|3501.86|3508.53|3500.83|34
1649118910000|2022-04-05 00:35:10|3509.43|3501.73|3509.72|3502.02|3509.89|3502.19|3509.43|3501.73|35
1649118920000|2022-04-05 00:35:20|3509.95|3502.25|3508.98|3501.28|3510.29|3502.59|3508.88|3501.18|38
1649118930000|2022-04-05 00:35:30|3508.93|3501.23|3509.76|3502.06|3510.31|3502.61|3508.82|3501.12|35
1649118940000|2022-04-05 00:35:40|3509.78|3502.08|3510.07|3502.37|3510.31|3502.61|3509.63|3501.93|29
1649118950000|2022-04-05 00:35:50|3509.8|3502.1|3509.87|3502.17|3510.48|3502.78|3509.49|3501.79|27
1649118960000|2022-04-05 00:36:00|3510.03|3502.33|3509.57|3501.87|3510.03|3502.33|3509.57|3501.87|11
1649118970000|2022-04-05 00:36:10|3509.6|3501.9|3508.94|3501.24|3509.6|3501.9|3508.83|3501.13|13
1649118980000|2022-04-05 00:36:20|3508.96|3501.26|3508.52|3500.82|3509.13|3501.43|3508.42|3500.72|33
1649118990000|2022-04-05 00:36:30|3508.5|3500.8|3508.29|3500.59|3508.55|3500.85|3508.14|3500.44|27
1649119000000|2022-04-05 00:36:40|3508.31|3500.61|3507.88|3500.18|3508.45|3500.75|3507.8|3500.1|24
1649119010000|2022-04-05 00:36:50|3508.07|3500.37|3507.83|3500.13|3508.2|3500.5|3507.81|3500.11|25
1649119020000|2022-04-05 00:37:00|3508.19|3500.49|3505.9|3498.2|3508.19|3500.49|3505.74|3498.04|34
1649119030000|2022-04-05 00:37:10|3506.19|3498.49|3505.91|3498.21|3506.21|3498.51|3505.64|3497.94|32
1649119040000|2022-04-05 00:37:20|3506.02|3498.32|3507.65|3499.95|3507.65|3499.95|3505.94|3498.24|34
1649119050000|2022-04-05 00:37:30|3507.62|3499.92|3506.54|3498.84|3507.63|3499.93|3506.47|3498.77|34
1649119060000|2022-04-05 00:37:40|3506.6|3498.9|3506.52|3498.82|3506.77|3499.07|3506.43|3498.73|28
1649119070000|2022-04-05 00:37:50|3506.53|3498.83|3507.89|3500.19|3507.94|3500.24|3506.47|3498.77|32
1649119080000|2022-04-05 00:38:00|3507.84|3500.14|3509.26|3501.56|3509.33|3501.63|3507.81|3500.11|23
1649119090000|2022-04-05 00:38:10|3509.37|3501.67|3511.98|3504.28|3512.36|3504.66|3509.37|3501.67|27
1649119100000|2022-04-05 00:38:20|3511.91|3504.21|3512.46|3504.76|3513.31|3505.61|3511.31|3503.61|34
1649119110000|2022-04-05 00:38:30|3512.55|3504.85|3514.01|3506.31|3514.4|3506.7|3512.51|3504.81|32
1649119120000|2022-04-05 00:38:40|3514.08|3506.38|3511.54|3503.84|3514.32|3506.62|3511.54|3503.84|36
1649119130000|2022-04-05 00:38:50|3511.27|3503.57|3511.21|3503.51|3511.54|3503.84|3510.32|3502.62|38
1649119140000|2022-04-05 00:39:00|3511.24|3503.54|3511.28|3503.58|3512.03|3504.33|3511.05|3503.35|37
1649119150000|2022-04-05 00:39:10|3511.42|3503.72|3510.27|3502.57|3511.44|3503.74|3509.93|3502.23|36
1649119160000|2022-04-05 00:39:20|3510.11|3502.41|3510.26|3502.56|3510.26|3502.56|3509.75|3502.05|37
1649119170000|2022-04-05 00:39:30|3510.28|3502.58|3510.02|3502.32|3510.94|3503.24|3509.72|3502.02|35
1649119180000|2022-04-05 00:39:40|3509.98|3502.28|3509.97|3502.27|3510.05|3502.35|3509.63|3501.93|30
1649119190000|2022-04-05 00:39:50|3510.02|3502.32|3509.24|3501.54|3510.21|3502.51|3508.89|3501.19|33
1649119200000|2022-04-05 00:40:00|3509.31|3501.61|3508.12|3500.42|3509.31|3501.61|3508.02|3500.32|32
1649119210000|2022-04-05 00:40:10|3508.08|3500.38|3508.21|3500.51|3508.39|3500.69|3507.83|3500.13|33
1649119220000|2022-04-05 00:40:20|3508.09|3500.39|3508.78|3501.08|3508.95|3501.25|3508.09|3500.39|32
1649119230000|2022-04-05 00:40:30|3508.83|3501.13|3508.75|3501.05|3508.84|3501.14|3508.03|3500.33|37
1649119240000|2022-04-05 00:40:40|3509.03|3501.33|3508.62|3500.92|3509.03|3501.33|3508.49|3500.79|36
1649119250000|2022-04-05 00:40:50|3508.56|3500.86|3510.05|3502.35|3510.44|3502.74|3508.53|3500.83|39
1649119260000|2022-04-05 00:41:00|3509.78|3502.08|3510.12|3502.42|3510.14|3502.44|3509.2|3501.5|36
1649119270000|2022-04-05 00:41:10|3510.05|3502.35|3510.48|3502.78|3510.48|3502.78|3509.71|3502.01|33
1649119280000|2022-04-05 00:41:20|3510.22|3502.52|3509.86|3502.16|3510.54|3502.84|3509.81|3502.11|28
1649119290000|2022-04-05 00:41:30|3509.81|3502.11|3509.97|3502.27|3509.98|3502.28|3509.73|3502.03|34
1649119300000|2022-04-05 00:41:40|3509.95|3502.25|3509.86|3502.16|3510.26|3502.56|3509.69|3501.99|34
1649119310000|2022-04-05 00:41:50|3510.1|3502.4|3510.08|3502.38|3510.46|3502.76|3510.05|3502.35|36
1649119320000|2022-04-05 00:42:00|3510.3|3502.6|3510.56|3502.86|3510.67|3502.97|3510.05|3502.35|18
1649119330000|2022-04-05 00:42:10|3510.43|3502.73|3511.13|3503.43|3511.13|3503.43|3510.18|3502.48|39
1649119340000|2022-04-05 00:42:20|3510.6|3502.9|3510.71|3503.01|3511.21|3503.51|3510.6|3502.9|29
1649119350000|2022-04-05 00:42:30|3510.74|3503.04|3510.45|3502.75|3511.05|3503.35|3509.99|3502.29|34
1649119360000|2022-04-05 00:42:40|3510.39|3502.69|3510.52|3502.82|3510.75|3503.05|3510.07|3502.37|35
1649119370000|2022-04-05 00:42:50|3510.55|3502.85|3509.41|3501.71|3510.58|3502.88|3509.41|3501.71|31
1649119380000|2022-04-05 00:43:00|3509.58|3501.88|3510.47|3502.77|3510.74|3503.04|3509.58|3501.88|21
1649119390000|2022-04-05 00:43:10|3510.61|3502.91|3511.11|3503.41|3511.11|3503.41|3510.26|3502.56|32
1649119400000|2022-04-05 00:43:20|3511.03|3503.33|3510.98|3503.28|3511.13|3503.43|3510.89|3503.19|27
1649119410000|2022-04-05 00:43:30|3511.1|3503.4|3511.07|3503.37|3511.18|3503.48|3510.8|3503.1|15
1649119420000|2022-04-05 00:43:40|3511.1|3503.4|3511.43|3503.73|3511.43|3503.73|3510.96|3503.26|25
1649119430000|2022-04-05 00:43:50|3511.13|3503.43|3511.51|3503.81|3511.77|3504.07|3511.02|3503.32|32
1649119440000|2022-04-05 00:44:00|3511.27|3503.57|3511.85|3504.15|3511.85|3504.15|3511.21|3503.51|33
1649119450000|2022-04-05 00:44:10|3511.51|3503.81|3511.88|3504.18|3512.03|3504.33|3511.4|3503.7|26
1649119460000|2022-04-05 00:44:20|3511.86|3504.16|3512|3504.3|3512.27|3504.57|3511.81|3504.11|37
1649119470000|2022-04-05 00:44:30|3511.92|3504.22|3512.01|3504.31|3512.24|3504.54|3511.44|3503.74|31
1649119480000|2022-04-05 00:44:40|3511.88|3504.18|3511.84|3504.14|3512|3504.3|3511.71|3504.01|30
1649119490000|2022-04-05 00:44:50|3511.86|3504.16|3510.88|3503.18|3511.91|3504.21|3510.22|3502.52|36
1649119500000|2022-04-05 00:45:00|3510.94|3503.24|3511.28|3503.58|3511.41|3503.71|3510.51|3502.81|37
1649119510000|2022-04-05 00:45:10|3511.26|3503.56|3510.89|3503.19|3511.49|3503.79|3510.37|3502.67|38
1649119520000|2022-04-05 00:45:20|3510.67|3502.97|3510.84|3503.14|3511.11|3503.41|3510.59|3502.89|33
1649119530000|2022-04-05 00:45:30|3510.86|3503.16|3510.46|3502.76|3510.86|3503.16|3509.94|3502.24|31
1649119540000|2022-04-05 00:45:40|3510.62|3502.92|3511.26|3503.56|3511.26|3503.56|3510.09|3502.39|26
1649119550000|2022-04-05 00:45:50|3511.31|3503.61|3511.33|3503.63|3511.42|3503.72|3511.12|3503.42|20
1649119560000|2022-04-05 00:46:00|3511.18|3503.48|3511.13|3503.43|3511.37|3503.67|3510.69|3502.99|35
1649119570000|2022-04-05 00:46:10|3511.1|3503.4|3511.37|3503.67|3511.56|3503.86|3510.99|3503.29|31
1649119580000|2022-04-05 00:46:20|3511.52|3503.82|3510.52|3502.82|3511.52|3503.82|3510.49|3502.79|32
1649119590000|2022-04-05 00:46:30|3510.54|3502.84|3510.73|3503.03|3510.73|3503.03|3510.52|3502.82|25
1649119600000|2022-04-05 00:46:40|3510.74|3503.04|3510.94|3503.24|3510.95|3503.25|3510.74|3503.04|27
1649119610000|2022-04-05 00:46:50|3511.02|3503.32|3511.05|3503.35|3511.05|3503.35|3510.93|3503.23|19
1649119620000|2022-04-05 00:47:00|3511.07|3503.37|3511.12|3503.42|3511.12|3503.42|3511.03|3503.33|20
1649119630000|2022-04-05 00:47:10|3511.23|3503.53|3511.09|3503.39|3511.51|3503.81|3510.94|3503.24|29
1649119640000|2022-04-05 00:47:20|3511.14|3503.44|3511.42|3503.72|3511.5|3503.8|3511.1|3503.4|21
1649119650000|2022-04-05 00:47:30|3511.4|3503.7|3511.39|3503.69|3511.42|3503.72|3511.36|3503.66|13
1649119660000|2022-04-05 00:47:40|3511.38|3503.68|3511.57|3503.87|3511.58|3503.88|3511.38|3503.68|23
1649119670000|2022-04-05 00:47:50|3511.54|3503.84|3511.75|3504.05|3511.78|3504.08|3511.54|3503.84|17
1649119680000|2022-04-05 00:48:00|3511.73|3504.03|3512.24|3504.54|3512.25|3504.55|3511.73|3504.03|25
1649119690000|2022-04-05 00:48:10|3512.23|3504.53|3512.05|3504.35|3512.36|3504.66|3512.03|3504.33|22
1649119700000|2022-04-05 00:48:20|3512.15|3504.45|3512.23|3504.53|3512.27|3504.57|3512.06|3504.36|30
1649119710000|2022-04-05 00:48:30|3512.32|3504.62|3512.29|3504.59|3512.32|3504.62|3512.21|3504.51|28
1649119720000|2022-04-05 00:48:40|3512.3|3504.6|3511.96|3504.26|3512.3|3504.6|3511.79|3504.09|29
1649119730000|2022-04-05 00:48:50|3512.01|3504.31|3512.17|3504.47|3512.18|3504.48|3511.91|3504.21|26
1649119740000|2022-04-05 00:49:00|3512.13|3504.43|3512.22|3504.52|3512.25|3504.55|3512.1|3504.4|30
1649119750000|2022-04-05 00:49:10|3512.2|3504.5|3512.3|3504.6|3512.85|3505.15|3512.18|3504.48|28
1649119760000|2022-04-05 00:49:20|3512.27|3504.57|3512.64|3504.94|3512.64|3504.94|3512.1|3504.4|22
1649119770000|2022-04-05 00:49:30|3512.66|3504.96|3512.79|3505.09|3512.81|3505.11|3512.58|3504.88|30
1649119780000|2022-04-05 00:49:40|3512.84|3505.14|3513|3505.3|3513|3505.3|3512.71|3505.01|28
1649119790000|2022-04-05 00:49:50|3512.94|3505.24|3513.06|3505.36|3513.06|3505.36|3512.89|3505.19|22
1649119800000|2022-04-05 00:50:00|3513.02|3505.32|3513.11|3505.41|3513.11|3505.41|3513.02|3505.32|23
1649119810000|2022-04-05 00:50:10|3513.1|3505.4|3513.11|3505.41|3513.14|3505.44|3513.08|3505.38|25
1649119820000|2022-04-05 00:50:20|3513.12|3505.42|3513.15|3505.45|3513.18|3505.48|3513.1|3505.4|21
1649119830000|2022-04-05 00:50:30|3513.14|3505.44|3513.15|3505.45|3513.15|3505.45|3513.05|3505.35|15
1649119840000|2022-04-05 00:50:40|3513.16|3505.46|3513.23|3505.53|3513.45|3505.75|3513.12|3505.42|23
1649119850000|2022-04-05 00:50:50|3513.19|3505.49|3513.33|3505.63|3513.37|3505.67|3513.19|3505.49|28
1649119860000|2022-04-05 00:51:00|3513.34|3505.64|3513.31|3505.61|3513.42|3505.72|3513.28|3505.58|31
1649119870000|2022-04-05 00:51:10|3513.33|3505.63|3513.3|3505.6|3513.41|3505.71|3513.27|3505.57|22
1649119880000|2022-04-05 00:51:20|3513.33|3505.63|3513.51|3505.81|3513.51|3505.81|3513.33|3505.63|21
1649119890000|2022-04-05 00:51:30|3513.5|3505.8|3513.47|3505.77|3513.53|3505.83|3513.38|3505.68|25
1649119900000|2022-04-05 00:51:40|3513.44|3505.74|3512.52|3504.82|3513.44|3505.74|3512.35|3504.65|28
1649119910000|2022-04-05 00:51:50|3512.62|3504.92|3512.54|3504.84|3512.9|3505.2|3512.53|3504.83|32
1649119920000|2022-04-05 00:52:00|3512.56|3504.86|3512.94|3505.24|3512.94|3505.24|3512.47|3504.77|31
1649119930000|2022-04-05 00:52:10|3512.99|3505.29|3512.8|3505.1|3513.12|3505.42|3512.79|3505.09|25
1649119940000|2022-04-05 00:52:20|3512.77|3505.07|3512.73|3505.03|3512.91|3505.21|3512.73|3505.03|25
1649119950000|2022-04-05 00:52:30|3512.68|3504.98|3512.49|3504.79|3512.68|3504.98|3512.42|3504.72|27
1649119960000|2022-04-05 00:52:40|3512.48|3504.78|3512.35|3504.65|3512.57|3504.87|3512.35|3504.65|30
1649119970000|2022-04-05 00:52:50|3512.37|3504.67|3512.34|3504.64|3512.5|3504.8|3512.34|3504.64|25
1649119980000|2022-04-05 00:53:00|3512.3|3504.6|3510.6|3502.9|3512.3|3504.6|3510.57|3502.87|31
1649119990000|2022-04-05 00:53:10|3510.68|3502.98|3509.82|3502.12|3510.68|3502.98|3509.67|3501.97|38
1649120000000|2022-04-05 00:53:20|3509.76|3502.06|3510.67|3502.97|3510.77|3503.07|3509.76|3502.06|31
1649120010000|2022-04-05 00:53:30|3510.66|3502.96|3510.3|3502.6|3510.66|3502.96|3510.13|3502.43|29
1649120020000|2022-04-05 00:53:40|3510.24|3502.54|3509.77|3502.07|3510.28|3502.58|3509.77|3502.07|33
1649120030000|2022-04-05 00:53:50|3509.78|3502.08|3509.34|3501.64|3509.78|3502.08|3509.34|3501.64|23
1649120040000|2022-04-05 00:54:00|3509.33|3501.63|3509.6|3501.9|3509.69|3501.99|3508.76|3501.06|24
1649120050000|2022-04-05 00:54:10|3509.54|3501.84|3509.6|3501.9|3509.72|3502.02|3509.42|3501.72|28
1649120060000|2022-04-05 00:54:20|3509.59|3501.89|3509.91|3502.21|3509.97|3502.27|3509.59|3501.89|29
1649120070000|2022-04-05 00:54:30|3509.93|3502.23|3510.96|3503.26|3510.96|3503.26|3509.71|3502.01|30
1649120080000|2022-04-05 00:54:40|3511.03|3503.33|3511.22|3503.52|3511.27|3503.57|3510.95|3503.25|31
1649120090000|2022-04-05 00:54:50|3511.19|3503.49|3510.89|3503.19|3511.19|3503.49|3510.87|3503.17|27
1649120100000|2022-04-05 00:55:00|3510.92|3503.22|3510.55|3502.85|3510.93|3503.23|3510.55|3502.85|21
1649120110000|2022-04-05 00:55:10|3510.51|3502.81|3511.69|3503.99|3511.74|3504.04|3510.51|3502.81|27
1649120120000|2022-04-05 00:55:20|3511.78|3504.08|3511.82|3504.12|3512.31|3504.61|3511.75|3504.05|36
1649120130000|2022-04-05 00:55:30|3511.64|3503.94|3511.51|3503.81|3511.64|3503.94|3511.23|3503.53|27
1649120140000|2022-04-05 00:55:40|3511.67|3503.97|3511.47|3503.77|3512.34|3504.64|3511.47|3503.77|33
1649120150000|2022-04-05 00:55:50|3511.39|3503.69|3510.01|3502.31|3511.39|3503.69|3510.01|3502.31|27
1649120160000|2022-04-05 00:56:00|3510|3502.3|3510.3|3502.6|3510.3|3502.6|3509.86|3502.16|29
1649120170000|2022-04-05 00:56:10|3510.41|3502.71|3510.77|3503.07|3511.15|3503.45|3510.41|3502.71|25
1649120180000|2022-04-05 00:56:20|3510.64|3502.94|3510.09|3502.39|3510.64|3502.94|3510.04|3502.34|29
1649120190000|2022-04-05 00:56:30|3510.14|3502.44|3511.06|3503.36|3511.12|3503.42|3510.09|3502.39|32
1649120200000|2022-04-05 00:56:40|3511.02|3503.32|3509.88|3502.18|3511.02|3503.32|3509.86|3502.16|38
1649120210000|2022-04-05 00:56:50|3509.89|3502.19|3509.79|3502.09|3510.02|3502.32|3509.66|3501.96|35
1649120220000|2022-04-05 00:57:00|3509.8|3502.1|3509.62|3501.92|3510.04|3502.34|3509.62|3501.92|30
1649120230000|2022-04-05 00:57:10|3509.76|3502.06|3510.48|3502.78|3510.65|3502.95|3509.76|3502.06|28
1649120240000|2022-04-05 00:57:20|3510.44|3502.74|3510.71|3503.01|3510.78|3503.08|3510.17|3502.47|29
1649120250000|2022-04-05 00:57:30|3510.7|3503|3510.12|3502.42|3510.93|3503.23|3510.08|3502.38|31
1649120260000|2022-04-05 00:57:40|3510.11|3502.41|3509.98|3502.28|3510.16|3502.46|3509.89|3502.19|35
1649120270000|2022-04-05 00:57:50|3509.96|3502.26|3510.25|3502.55|3510.34|3502.64|3509.78|3502.08|36
1649120280000|2022-04-05 00:58:00|3510.43|3502.73|3510.29|3502.59|3510.83|3503.13|3510.11|3502.41|34
1649120290000|2022-04-05 00:58:10|3510.28|3502.58|3510.42|3502.72|3511.07|3503.37|3510.17|3502.47|33
1649120300000|2022-04-05 00:58:20|3510.39|3502.69|3509.98|3502.28|3510.39|3502.69|3509.58|3501.88|29
1649120310000|2022-04-05 00:58:30|3509.97|3502.27|3510.13|3502.43|3510.21|3502.51|3509.51|3501.81|33
1649120320000|2022-04-05 00:58:40|3510.01|3502.31|3512.05|3504.35|3512.42|3504.72|3510.01|3502.31|33
1649120330000|2022-04-05 00:58:50|3512.1|3504.4|3511.5|3503.8|3512.1|3504.4|3510.88|3503.18|36
1649120340000|2022-04-05 00:59:00|3511.33|3503.63|3511.07|3503.37|3511.37|3503.67|3510.98|3503.28|35
1649120350000|2022-04-05 00:59:10|3511.09|3503.39|3509.61|3501.91|3511.09|3503.39|3509.51|3501.81|30
1649120360000|2022-04-05 00:59:20|3509.51|3501.81|3510.32|3502.62|3510.32|3502.62|3508.94|3501.24|33
1649120370000|2022-04-05 00:59:30|3510.31|3502.61|3511.46|3503.76|3511.53|3503.83|3510.15|3502.45|31
1649120380000|2022-04-05 00:59:40|3511.45|3503.75|3511.81|3504.11|3511.81|3504.11|3511.45|3503.75|32
1649120390000|2022-04-05 00:59:50|3511.74|3504.04|3511.73|3504.03|3511.82|3504.12|3511.64|3503.94|24
1649120400000|2022-04-05 01:00:00|3511.68|3503.98|3511.87|3504.17|3511.95|3504.25|3511.28|3503.58|28
1649120410000|2022-04-05 01:00:10|3511.78|3504.08|3511.35|3503.65|3511.97|3504.27|3511.09|3503.39|30
1649120420000|2022-04-05 01:00:20|3511.41|3503.71|3512.26|3504.56|3512.46|3504.76|3511.41|3503.71|24
1649120430000|2022-04-05 01:00:30|3512.33|3504.63|3511.51|3503.81|3512.33|3504.63|3511.41|3503.71|37
1649120440000|2022-04-05 01:00:40|3511.44|3503.74|3511.73|3504.03|3511.89|3504.19|3511.44|3503.74|24
1649120450000|2022-04-05 01:00:50|3511.53|3503.83|3511.25|3503.55|3511.83|3504.13|3511.25|3503.55|31
1649120460000|2022-04-05 01:01:00|3511.48|3503.78|3511.43|3503.73|3511.52|3503.82|3510.88|3503.18|34
1649120470000|2022-04-05 01:01:10|3511.56|3503.86|3510.28|3502.58|3511.56|3503.86|3510.28|3502.58|39
1649120480000|2022-04-05 01:01:20|3510.33|3502.63|3509.62|3501.92|3510.5|3502.8|3509.54|3501.84|35
1649120490000|2022-04-05 01:01:30|3509.6|3501.9|3509.14|3501.44|3509.64|3501.94|3509.14|3501.44|27
1649120500000|2022-04-05 01:01:40|3509.15|3501.45|3508.92|3501.22|3509.29|3501.59|3508.64|3500.94|26
1649120510000|2022-04-05 01:01:50|3508.88|3501.18|3509.11|3501.41|3509.18|3501.48|3508.88|3501.18|22
1649120520000|2022-04-05 01:02:00|3509.1|3501.4|3509.15|3501.45|3509.15|3501.45|3508.7|3501|27
1649120530000|2022-04-05 01:02:10|3509.14|3501.44|3508.84|3501.14|3509.47|3501.77|3508.34|3500.64|29
1649120540000|2022-04-05 01:02:20|3508.83|3501.13|3509.4|3501.7|3509.4|3501.7|3508.75|3501.05|32
1649120550000|2022-04-05 01:02:30|3509.37|3501.67|3509.47|3501.77|3509.71|3502.01|3509.31|3501.61|35
1649120560000|2022-04-05 01:02:40|3509.46|3501.76|3510.01|3502.31|3510.34|3502.64|3508.9|3501.2|35
1649120570000|2022-04-05 01:02:50|3509.97|3502.27|3509.8|3502.1|3510.24|3502.54|3509.75|3502.05|34
1649120580000|2022-04-05 01:03:00|3509.77|3502.07|3509.84|3502.14|3510.27|3502.57|3509.63|3501.93|27
1649120590000|2022-04-05 01:03:10|3509.82|3502.12|3509.61|3501.91|3510.09|3502.39|3509.59|3501.89|31
1649120600000|2022-04-05 01:03:20|3509.6|3501.9|3510.05|3502.35|3510.05|3502.35|3509.58|3501.88|36
1649120610000|2022-04-05 01:03:30|3510.13|3502.43|3509.77|3502.07|3510.19|3502.49|3509.76|3502.06|38
1649120620000|2022-04-05 01:03:40|3509.95|3502.25|3510.82|3503.12|3510.96|3503.26|3509.81|3502.11|33
1649120630000|2022-04-05 01:03:50|3510.78|3503.08|3511.35|3503.65|3511.35|3503.65|3510.78|3503.08|36
1649120640000|2022-04-05 01:04:00|3511.18|3503.48|3512.07|3504.37|3512.07|3504.37|3511.08|3503.38|30
1649120650000|2022-04-05 01:04:10|3512.1|3504.4|3513.14|3505.44|3513.14|3505.44|3511.79|3504.09|26
1649120660000|2022-04-05 01:04:20|3513.25|3505.55|3512.69|3504.99|3513.28|3505.58|3512.42|3504.72|34
1649120670000|2022-04-05 01:04:30|3512.71|3505.01|3513.04|3505.34|3513.06|3505.36|3512.47|3504.77|32
1649120680000|2022-04-05 01:04:40|3513.03|3505.33|3513.06|3505.36|3513.06|3505.36|3513.02|3505.32|9
1649120690000|2022-04-05 01:04:50|3513.07|3505.37|3513.54|3505.84|3513.54|3505.84|3512.92|3505.22|26
1649120700000|2022-04-05 01:05:00|3514.51|3506.81|3514.13|3506.43|3514.51|3506.81|3513.5|3505.8|30
1649120710000|2022-04-05 01:05:10|3514.12|3506.42|3513.73|3506.03|3514.52|3506.82|3513.63|3505.93|22
1649120720000|2022-04-05 01:05:20|3513.78|3506.08|3514.02|3506.32|3514.3|3506.6|3513.66|3505.96|32
1649120730000|2022-04-05 01:05:30|3513.96|3506.26|3514.29|3506.59|3514.29|3506.59|3513.78|3506.08|36
1649120740000|2022-04-05 01:05:40|3514.61|3506.91|3514.04|3506.34|3514.61|3506.91|3513.71|3506.01|30
1649120750000|2022-04-05 01:05:50|3514.03|3506.33|3513.89|3506.19|3514.25|3506.55|3513.88|3506.18|29
1649120760000|2022-04-05 01:06:00|3513.95|3506.25|3514.4|3506.7|3514.4|3506.7|3513.95|3506.25|32
1649120770000|2022-04-05 01:06:10|3514.22|3506.52|3514.61|3506.91|3515.33|3507.63|3514.14|3506.44|33
1649120780000|2022-04-05 01:06:20|3514.65|3506.95|3516.32|3508.62|3516.64|3508.94|3514.24|3506.54|29
1649120790000|2022-04-05 01:06:30|3516.18|3508.48|3515.65|3507.95|3516.18|3508.48|3514.85|3507.15|31
1649120800000|2022-04-05 01:06:40|3515.66|3507.96|3515.64|3507.94|3516.09|3508.39|3515.63|3507.93|18
1649120810000|2022-04-05 01:06:50|3515.69|3507.99|3516.16|3508.46|3516.54|3508.84|3515.58|3507.88|30
1649120820000|2022-04-05 01:07:00|3516.23|3508.53|3515.91|3508.21|3516.4|3508.7|3515.77|3508.07|31
1649120830000|2022-04-05 01:07:10|3515.9|3508.2|3515.54|3507.84|3516.27|3508.57|3515.54|3507.84|37
1649120840000|2022-04-05 01:07:20|3515.52|3507.82|3515.57|3507.87|3515.7|3508|3514.7|3507|35
1649120850000|2022-04-05 01:07:30|3515.66|3507.96|3515.12|3507.42|3515.76|3508.06|3515.12|3507.42|31
1649120860000|2022-04-05 01:07:40|3515.21|3507.51|3514.35|3506.65|3515.3|3507.6|3514.35|3506.65|29
1649120870000|2022-04-05 01:07:50|3514.76|3507.06|3514.73|3507.03|3514.79|3507.09|3514.17|3506.47|26
1649120880000|2022-04-05 01:08:00|3514.71|3507.01|3514.65|3506.95|3514.95|3507.25|3514.45|3506.75|24
1649120890000|2022-04-05 01:08:10|3514.81|3507.11|3514.53|3506.83|3514.81|3507.11|3514.16|3506.46|21
1649120900000|2022-04-05 01:08:20|3514.45|3506.75|3513.77|3506.07|3514.46|3506.76|3513.65|3505.95|27
1649120910000|2022-04-05 01:08:30|3513.87|3506.17|3513.73|3506.03|3514.06|3506.36|3513.62|3505.92|34
1649120920000|2022-04-05 01:08:40|3513.7|3506|3513.81|3506.11|3513.88|3506.18|3513.46|3505.76|36
1649120930000|2022-04-05 01:08:50|3513.84|3506.14|3513.4|3505.7|3513.84|3506.14|3513.07|3505.37|29
1649120940000|2022-04-05 01:09:00|3513.43|3505.73|3514.43|3506.73|3514.5|3506.8|3513.43|3505.73|35
1649120950000|2022-04-05 01:09:10|3514.5|3506.8|3514.47|3506.77|3514.81|3507.11|3514.16|3506.46|36
1649120960000|2022-04-05 01:09:20|3514.59|3506.89|3515.44|3507.74|3515.49|3507.79|3514.32|3506.62|37
1649120970000|2022-04-05 01:09:30|3515.49|3507.79|3515.45|3507.75|3515.6|3507.9|3515.32|3507.62|24
1649120980000|2022-04-05 01:09:40|3515.46|3507.76|3515.23|3507.53|3515.46|3507.76|3515.19|3507.49|12
1649120990000|2022-04-05 01:09:50|3515.26|3507.56|3514.86|3507.16|3515.26|3507.56|3514.7|3507|31
1649121000000|2022-04-05 01:10:00|3514.97|3507.27|3514.93|3507.23|3515.18|3507.48|3514.64|3506.94|40
1649121010000|2022-04-05 01:10:10|3514.82|3507.12|3514.23|3506.53|3514.82|3507.12|3514.23|3506.53|24
1649121020000|2022-04-05 01:10:20|3514.26|3506.56|3515.42|3507.72|3515.42|3507.72|3514.26|3506.56|24
1649121030000|2022-04-05 01:10:30|3515.35|3507.65|3516.31|3508.61|3516.47|3508.77|3515.35|3507.65|30
1649121040000|2022-04-05 01:10:40|3516.32|3508.62|3515.85|3508.15|3516.75|3509.05|3515.3|3507.6|31
1649121050000|2022-04-05 01:10:50|3515.4|3507.7|3514.04|3506.34|3515.57|3507.87|3513.93|3506.23|37
1649121060000|2022-04-05 01:11:00|3514|3506.3|3514.14|3506.44|3514.18|3506.48|3513.86|3506.16|24
1649121070000|2022-04-05 01:11:10|3514.13|3506.43|3513.01|3505.31|3514.13|3506.43|3512.97|3505.27|24
1649121080000|2022-04-05 01:11:20|3513.4|3505.7|3512.47|3504.77|3513.41|3505.71|3512.36|3504.66|35
1649121090000|2022-04-05 01:11:30|3512.51|3504.81|3514.26|3506.56|3514.26|3506.56|3512.46|3504.76|35
1649121100000|2022-04-05 01:11:40|3514.01|3506.31|3513.8|3506.1|3514.36|3506.66|3512.84|3505.14|37
1649121110000|2022-04-05 01:11:50|3513.81|3506.11|3513.77|3506.07|3514.01|3506.31|3513.59|3505.89|33
1649121120000|2022-04-05 01:12:00|3513.66|3505.96|3513.95|3506.25|3514.11|3506.41|3513.66|3505.96|29
1649121130000|2022-04-05 01:12:10|3513.94|3506.24|3514.19|3506.49|3514.33|3506.63|3513.84|3506.14|34
1649121140000|2022-04-05 01:12:20|3514.22|3506.52|3513.77|3506.07|3514.27|3506.57|3513.77|3506.07|36
1649121150000|2022-04-05 01:12:30|3513.46|3505.76|3512.36|3504.66|3513.77|3506.07|3512.32|3504.62|35
1649121160000|2022-04-05 01:12:40|3512.32|3504.62|3513.27|3505.57|3513.4|3505.7|3512.19|3504.49|33
1649121170000|2022-04-05 01:12:50|3513.11|3505.41|3513.54|3505.84|3513.74|3506.04|3513.06|3505.36|37
1649121180000|2022-04-05 01:13:00|3513.5|3505.8|3513.33|3505.63|3513.5|3505.8|3513.27|3505.57|30
1649121190000|2022-04-05 01:13:10|3513.36|3505.66|3513.99|3506.29|3514.08|3506.38|3513.29|3505.59|28
1649121200000|2022-04-05 01:13:20|3513.92|3506.22|3513.84|3506.14|3514.19|3506.49|3513.19|3505.49|36
1649121210000|2022-04-05 01:13:30|3513.81|3506.11|3513.2|3505.5|3514.29|3506.59|3512.87|3505.17|36
1649121220000|2022-04-05 01:13:40|3513.1|3505.4|3512.73|3505.03|3513.1|3505.4|3512.57|3504.87|27
1649121230000|2022-04-05 01:13:50|3512.8|3505.1|3514.28|3506.58|3514.28|3506.58|3512.42|3504.72|31
1649121240000|2022-04-05 01:14:00|3514.13|3506.43|3513.88|3506.18|3514.13|3506.43|3513.81|3506.11|30
1649121250000|2022-04-05 01:14:10|3513.85|3506.15|3513.96|3506.26|3513.97|3506.27|3513.32|3505.62|33
1649121260000|2022-04-05 01:14:20|3513.41|3505.71|3512.83|3505.13|3513.41|3505.71|3511.95|3504.25|32
1649121270000|2022-04-05 01:14:30|3512.84|3505.14|3512.93|3505.23|3512.96|3505.26|3512.45|3504.75|23
1649121280000|2022-04-05 01:14:40|3512.91|3505.21|3512.63|3504.93|3512.91|3505.21|3512.41|3504.71|25
1649121290000|2022-04-05 01:14:50|3512.39|3504.69|3512.49|3504.79|3513.5|3505.8|3511.76|3504.06|33
1649121300000|2022-04-05 01:15:00|3512.48|3504.78|3513.04|3505.34|3513.16|3505.46|3512.29|3504.59|33
1649121310000|2022-04-05 01:15:10|3513.07|3505.37|3512.99|3505.29|3513.35|3505.65|3512.41|3504.71|35
1649121320000|2022-04-05 01:15:20|3513|3505.3|3513.39|3505.69|3513.39|3505.69|3512.49|3504.79|37
1649121330000|2022-04-05 01:15:30|3513.29|3505.59|3512.88|3505.18|3513.38|3505.68|3512.55|3504.85|28
1649121340000|2022-04-05 01:15:40|3513.37|3505.67|3512.77|3505.07|3513.37|3505.67|3512.42|3504.72|32
1649121350000|2022-04-05 01:15:50|3512.78|3505.08|3512.64|3504.94|3512.96|3505.26|3512.21|3504.51|29
1649121360000|2022-04-05 01:16:00|3512.54|3504.84|3513.01|3505.31|3513.15|3505.45|3512.54|3504.84|34
1649121370000|2022-04-05 01:16:10|3513.04|3505.34|3513.1|3505.4|3513.28|3505.58|3512.98|3505.28|24
1649121380000|2022-04-05 01:16:20|3513.02|3505.32|3512.35|3504.65|3513.27|3505.57|3512.12|3504.42|30
1649121390000|2022-04-05 01:16:30|3512.53|3504.83|3513.18|3505.48|3513.18|3505.48|3512.32|3504.62|34
1649121400000|2022-04-05 01:16:40|3513.22|3505.52|3512.99|3505.29|3513.33|3505.63|3512.96|3505.26|31
1649121410000|2022-04-05 01:16:50|3513.09|3505.39|3512.61|3504.91|3513.31|3505.61|3512.4|3504.7|38
1649121420000|2022-04-05 01:17:00|3512.62|3504.92|3512.91|3505.21|3513.12|3505.42|3512.58|3504.88|37
1649121430000|2022-04-05 01:17:10|3512.93|3505.23|3512.78|3505.08|3513.07|3505.37|3512.7|3505|32
1649121440000|2022-04-05 01:17:20|3512.92|3505.22|3512.86|3505.16|3512.92|3505.22|3512.57|3504.87|28
1649121450000|2022-04-05 01:17:30|3512.87|3505.17|3512.76|3505.06|3513.06|3505.36|3512.4|3504.7|22
1649121460000|2022-04-05 01:17:40|3512.94|3505.24|3513.67|3505.97|3514|3506.3|3512.94|3505.24|38
1649121470000|2022-04-05 01:17:50|3513.86|3506.16|3513.69|3505.99|3513.95|3506.25|3513.59|3505.89|29
1649121480000|2022-04-05 01:18:00|3513.72|3506.02|3514.23|3506.53|3514.42|3506.72|3513.69|3505.99|34
1649121490000|2022-04-05 01:18:10|3514.3|3506.6|3514.2|3506.5|3514.53|3506.83|3514.19|3506.49|27
1649121500000|2022-04-05 01:18:20|3514.27|3506.57|3514.3|3506.6|3514.66|3506.96|3514.16|3506.46|23
1649121510000|2022-04-05 01:18:30|3514.36|3506.66|3514.46|3506.76|3514.6|3506.9|3513.96|3506.26|29
1649121520000|2022-04-05 01:18:40|3514.58|3506.88|3514.7|3507|3514.71|3507.01|3514.57|3506.87|16
1649121530000|2022-04-05 01:18:50|3514.75|3507.05|3514.25|3506.55|3514.75|3507.05|3514.23|3506.53|21
1649121540000|2022-04-05 01:19:00|3514.13|3506.43|3514.78|3507.08|3515.6|3507.9|3514.13|3506.43|14
1649121550000|2022-04-05 01:19:10|3514.88|3507.18|3514.64|3506.94|3514.96|3507.26|3514.29|3506.59|23
1649121560000|2022-04-05 01:19:20|3514.66|3506.96|3514.6|3506.9|3515.14|3507.44|3514.49|3506.79|35
1649121570000|2022-04-05 01:19:30|3514.62|3506.92|3514.91|3507.21|3515.07|3507.37|3514.62|3506.92|30
1649121580000|2022-04-05 01:19:40|3514.74|3507.04|3515.12|3507.42|3515.2|3507.5|3514.74|3507.04|27
1649121590000|2022-04-05 01:19:50|3515.11|3507.41|3514.74|3507.04|3515.19|3507.49|3514.3|3506.6|32
1649121600000|2022-04-05 01:20:00|3514.71|3507.01|3514.89|3507.19|3515|3507.3|3514.67|3506.97|33
1649121610000|2022-04-05 01:20:10|3514.91|3507.21|3514.89|3507.19|3515.13|3507.43|3514.76|3507.06|29
1649121620000|2022-04-05 01:20:20|3515.09|3507.39|3515.39|3507.69|3515.39|3507.69|3514.77|3507.07|31
1649121630000|2022-04-05 01:20:30|3515.46|3507.76|3515.54|3507.84|3515.57|3507.87|3515.18|3507.48|36
1649121640000|2022-04-05 01:20:40|3515.56|3507.86|3515.5|3507.8|3515.6|3507.9|3515.03|3507.33|26
1649121650000|2022-04-05 01:20:50|3515.47|3507.77|3515.39|3507.69|3515.6|3507.9|3515.25|3507.55|34
1649121660000|2022-04-05 01:21:00|3515.44|3507.74|3515.56|3507.86|3515.57|3507.87|3515.29|3507.59|30
1649121670000|2022-04-05 01:21:10|3515.55|3507.85|3515.63|3507.93|3515.63|3507.93|3515.31|3507.61|29
1649121680000|2022-04-05 01:21:20|3515.66|3507.96|3515.63|3507.93|3515.73|3508.03|3515.27|3507.57|33
1649121690000|2022-04-05 01:21:30|3515.62|3507.92|3515.93|3508.23|3515.94|3508.24|3515.33|3507.63|34
1649121700000|2022-04-05 01:21:40|3515.54|3507.84|3515.24|3507.54|3515.85|3508.15|3515.24|3507.54|34
1649121710000|2022-04-05 01:21:50|3515.22|3507.52|3515.3|3507.6|3515.39|3507.69|3515.18|3507.48|19
1649121720000|2022-04-05 01:22:00|3515.25|3507.55|3516.09|3508.39|3516.09|3508.39|3515.01|3507.31|32
1649121730000|2022-04-05 01:22:10|3515.95|3508.25|3515.48|3507.78|3515.95|3508.25|3515.13|3507.43|23
1649121740000|2022-04-05 01:22:20|3515.54|3507.84|3515.57|3507.87|3515.75|3508.05|3515.37|3507.67|35
1649121750000|2022-04-05 01:22:30|3515.59|3507.89|3515.63|3507.93|3515.65|3507.95|3515.44|3507.74|28
1649121760000|2022-04-05 01:22:40|3515.56|3507.86|3515.46|3507.76|3515.56|3507.86|3515.02|3507.32|30
1649121770000|2022-04-05 01:22:50|3515.48|3507.78|3515.1|3507.4|3515.49|3507.79|3514.8|3507.1|29
1649121780000|2022-04-05 01:23:00|3515.06|3507.36|3515.14|3507.44|3515.19|3507.49|3514.92|3507.22|20
1649121790000|2022-04-05 01:23:10|3515.15|3507.45|3514.94|3507.24|3515.32|3507.62|3514.94|3507.24|16
1649121800000|2022-04-05 01:23:20|3515.01|3507.31|3514.33|3506.63|3515.03|3507.33|3514.22|3506.52|23
1649121810000|2022-04-05 01:23:30|3514.3|3506.6|3514.74|3507.04|3514.81|3507.11|3514.3|3506.6|24
1649121820000|2022-04-05 01:23:40|3514.76|3507.06|3514.74|3507.04|3514.82|3507.12|3514.46|3506.76|30
1649121830000|2022-04-05 01:23:50|3514.7|3507|3514.47|3506.77|3514.79|3507.09|3514.38|3506.68|24
1649121840000|2022-04-05 01:24:00|3514.61|3506.91|3514.62|3506.92|3515.06|3507.36|3514.61|3506.91|35
1649121850000|2022-04-05 01:24:10|3514.67|3506.97|3514.95|3507.25|3514.99|3507.29|3514.56|3506.86|34
1649121860000|2022-04-05 01:24:20|3514.97|3507.27|3514.48|3506.78|3515.04|3507.34|3514.47|3506.77|24
1649121870000|2022-04-05 01:24:30|3514.49|3506.79|3514.9|3507.2|3515.06|3507.36|3514.44|3506.74|19
1649121880000|2022-04-05 01:24:40|3514.98|3507.28|3514.87|3507.17|3514.98|3507.28|3514.78|3507.08|15
1649121890000|2022-04-05 01:24:50|3514.86|3507.16|3514.53|3506.83|3514.89|3507.19|3514.53|3506.83|14
1649121900000|2022-04-05 01:25:00|3514.44|3506.74|3514.58|3506.88|3514.75|3507.05|3514.39|3506.69|33
1649121910000|2022-04-05 01:25:10|3514.61|3506.91|3514.92|3507.22|3515.01|3507.31|3514.61|3506.91|23
1649121920000|2022-04-05 01:25:20|3514.85|3507.15|3514.99|3507.29|3514.99|3507.29|3514.82|3507.12|7
1649121930000|2022-04-05 01:25:30|3515|3507.3|3515.04|3507.34|3515.15|3507.45|3514.83|3507.13|28
1649121940000|2022-04-05 01:25:40|3515.1|3507.4|3515.56|3507.86|3515.64|3507.94|3514.99|3507.29|23
1649121950000|2022-04-05 01:25:50|3515.55|3507.85|3515.28|3507.58|3515.55|3507.85|3514.83|3507.13|32
1649121960000|2022-04-05 01:26:00|3515.45|3507.75|3515.26|3507.56|3515.45|3507.75|3515.02|3507.32|32
1649121970000|2022-04-05 01:26:10|3515.33|3507.63|3515.15|3507.45|3515.33|3507.63|3515.01|3507.31|32
1649121980000|2022-04-05 01:26:20|3515.08|3507.38|3514.67|3506.97|3515.31|3507.61|3514.59|3506.89|33
1649121990000|2022-04-05 01:26:30|3514.66|3506.96|3514.73|3507.03|3514.73|3507.03|3514.35|3506.65|27
1649122000000|2022-04-05 01:26:40|3514.76|3507.06|3514.78|3507.08|3514.87|3507.17|3514.7|3507|21
1649122010000|2022-04-05 01:26:50|3514.76|3507.06|3514.63|3506.93|3514.9|3507.2|3514.63|3506.93|27
1649122020000|2022-04-05 01:27:00|3514.62|3506.92|3514.88|3507.18|3514.99|3507.29|3514.62|3506.92|28
1649122030000|2022-04-05 01:27:10|3514.83|3507.13|3514.72|3507.02|3514.85|3507.15|3514.57|3506.87|26
1649122040000|2022-04-05 01:27:20|3514.7|3507|3514.86|3507.16|3515.27|3507.57|3514.7|3507|26
1649122050000|2022-04-05 01:27:30|3514.8|3507.1|3515.09|3507.39|3515.09|3507.39|3514.74|3507.04|26
1649122060000|2022-04-05 01:27:40|3515.13|3507.43|3514.9|3507.2|3515.2|3507.5|3514.9|3507.2|20
1649122070000|2022-04-05 01:27:50|3514.91|3507.21|3514.94|3507.24|3515.05|3507.35|3514.82|3507.12|23
1649122080000|2022-04-05 01:28:00|3515.02|3507.32|3514.96|3507.26|3515.06|3507.36|3514.93|3507.23|17
1649122090000|2022-04-05 01:28:10|3514.99|3507.29|3515|3507.3|3515.03|3507.33|3514.93|3507.23|29
1649122100000|2022-04-05 01:28:20|3514.98|3507.28|3515.01|3507.31|3515.11|3507.41|3514.93|3507.23|27
1649122110000|2022-04-05 01:28:30|3515.02|3507.32|3515.11|3507.41|3515.16|3507.46|3514.98|3507.28|21
1649122120000|2022-04-05 01:28:40|3515.09|3507.39|3515.05|3507.35|3515.13|3507.43|3514.86|3507.16|25
1649122130000|2022-04-05 01:28:50|3515.03|3507.33|3514.98|3507.28|3515.21|3507.51|3514.78|3507.08|30
1649122140000|2022-04-05 01:29:00|3514.96|3507.26|3513.45|3505.75|3515.04|3507.34|3513.18|3505.48|37
1649122150000|2022-04-05 01:29:10|3513.43|3505.73|3513.49|3505.79|3513.61|3505.91|3512.72|3505.02|31
1649122160000|2022-04-05 01:29:20|3513.04|3505.34|3513.32|3505.62|3513.55|3505.85|3513.04|3505.34|34
1649122170000|2022-04-05 01:29:30|3513.42|3505.72|3513.06|3505.36|3513.44|3505.74|3513.05|3505.35|34
1649122180000|2022-04-05 01:29:40|3513.07|3505.37|3513.52|3505.82|3513.52|3505.82|3512.86|3505.16|27
1649122190000|2022-04-05 01:29:50|3513.45|3505.75|3513.43|3505.73|3513.56|3505.86|3513.24|3505.54|23
1649122200000|2022-04-05 01:30:00|3513.45|3505.75|3513.78|3506.08|3513.8|3506.1|3513.17|3505.47|24
1649122210000|2022-04-05 01:30:10|3513.76|3506.06|3513.54|3505.84|3513.76|3506.06|3513.52|3505.82|26
1649122220000|2022-04-05 01:30:20|3513.61|3505.91|3513.64|3505.94|3513.76|3506.06|3513.61|3505.91|15
1649122230000|2022-04-05 01:30:30|3513.67|3505.97|3514.16|3506.46|3514.16|3506.46|3513.61|3505.91|12
1649122240000|2022-04-05 01:30:40|3514.31|3506.61|3515.09|3507.39|3515.55|3507.85|3514.31|3506.61|30
1649122250000|2022-04-05 01:30:50|3515.14|3507.44|3515.63|3507.93|3515.77|3508.07|3515.06|3507.36|33
1649122260000|2022-04-05 01:31:00|3515.66|3507.96|3515.23|3507.53|3515.66|3507.96|3514.45|3506.75|35
1649122270000|2022-04-05 01:31:10|3515.24|3507.54|3514.73|3507.03|3515.31|3507.61|3514.61|3506.91|36
1649122280000|2022-04-05 01:31:20|3515.14|3507.44|3515.38|3507.68|3515.53|3507.83|3515.05|3507.35|37
1649122290000|2022-04-05 01:31:30|3515.27|3507.57|3515.13|3507.43|3515.31|3507.61|3514.87|3507.17|32
1649122300000|2022-04-05 01:31:40|3515.35|3507.65|3515.72|3508.02|3515.72|3508.02|3515.28|3507.58|33
1649122310000|2022-04-05 01:31:50|3515.76|3508.06|3514.29|3506.59|3515.76|3508.06|3514.28|3506.58|25
1649122320000|2022-04-05 01:32:00|3514.37|3506.67|3515.08|3507.38|3515.48|3507.78|3514.37|3506.67|29
1649122330000|2022-04-05 01:32:10|3515.26|3507.56|3514.96|3507.26|3515.5|3507.8|3514.8|3507.1|33
1649122340000|2022-04-05 01:32:20|3514.83|3507.13|3515.18|3507.48|3515.24|3507.54|3514.8|3507.1|31
1649122350000|2022-04-05 01:32:30|3515.25|3507.55|3515.32|3507.62|3515.53|3507.83|3515.2|3507.5|37
1649122360000|2022-04-05 01:32:40|3515.23|3507.53|3515.2|3507.5|3515.55|3507.85|3515.11|3507.41|31
1649122370000|2022-04-05 01:32:50|3515.19|3507.49|3515.23|3507.53|3515.56|3507.86|3515.07|3507.37|31
1649122380000|2022-04-05 01:33:00|3515.22|3507.52|3515.14|3507.44|3515.37|3507.67|3515.14|3507.44|31
1649122390000|2022-04-05 01:33:10|3515.26|3507.56|3515.08|3507.38|3515.26|3507.56|3514.88|3507.18|21
1649122400000|2022-04-05 01:33:20|3515.04|3507.34|3515.03|3507.33|3515.06|3507.36|3514.91|3507.21|21
1649122410000|2022-04-05 01:33:30|3515.01|3507.31|3514.76|3507.06|3515.09|3507.39|3514.7|3507|17
1649122420000|2022-04-05 01:33:40|3514.95|3507.25|3515.08|3507.38|3515.09|3507.39|3514.9|3507.2|18
1649122430000|2022-04-05 01:33:50|3515.01|3507.31|3515.01|3507.31|3515.01|3507.31|3514.98|3507.28|19
1649122440000|2022-04-05 01:34:00|3514.93|3507.23|3515.13|3507.43|3515.13|3507.43|3514.82|3507.12|26
1649122450000|2022-04-05 01:34:10|3515.07|3507.37|3515.09|3507.39|3515.24|3507.54|3515.01|3507.31|31
1649122460000|2022-04-05 01:34:20|3515.07|3507.37|3514.97|3507.27|3515.28|3507.58|3514.97|3507.27|38
1649122470000|2022-04-05 01:34:30|3514.92|3507.22|3515.18|3507.48|3515.32|3507.62|3514.83|3507.13|33
1649122480000|2022-04-05 01:34:40|3515.2|3507.5|3515.45|3507.75|3515.63|3507.93|3515.2|3507.5|21
1649122490000|2022-04-05 01:34:50|3515.59|3507.89|3515.55|3507.85|3515.7|3508|3515.39|3507.69|23
1649122500000|2022-04-05 01:35:00|3515.59|3507.89|3515.46|3507.76|3515.69|3507.99|3515.3|3507.6|34
1649122510000|2022-04-05 01:35:10|3515.55|3507.85|3515.34|3507.64|3515.67|3507.97|3515.29|3507.59|31
1649122520000|2022-04-05 01:35:20|3515.33|3507.63|3515.57|3507.87|3515.57|3507.87|3515.22|3507.52|30
1649122530000|2022-04-05 01:35:30|3515.5|3507.8|3515.47|3507.77|3515.59|3507.89|3515.45|3507.75|32
1649122540000|2022-04-05 01:35:40|3515.52|3507.82|3515.39|3507.69|3515.56|3507.86|3515.35|3507.65|27
1649122550000|2022-04-05 01:35:50|3515.37|3507.67|3515.22|3507.52|3515.46|3507.76|3515.22|3507.52|28
1649122560000|2022-04-05 01:36:00|3515.21|3507.51|3515.23|3507.53|3515.33|3507.63|3515.19|3507.49|19
1649122570000|2022-04-05 01:36:10|3515.2|3507.5|3515.36|3507.66|3515.55|3507.85|3515.1|3507.4|31
1649122580000|2022-04-05 01:36:20|3515.37|3507.67|3515.51|3507.81|3516.53|3508.83|3515.3|3507.6|31
1649122590000|2022-04-05 01:36:30|3515.38|3507.68|3515.28|3507.58|3515.51|3507.81|3515.27|3507.57|27
1649122600000|2022-04-05 01:36:40|3515.45|3507.75|3515.14|3507.44|3515.64|3507.94|3514.9|3507.2|24
1649122610000|2022-04-05 01:36:50|3515.23|3507.53|3515.31|3507.61|3515.36|3507.66|3515.15|3507.45|30
1649122620000|2022-04-05 01:37:00|3515.3|3507.6|3515.39|3507.69|3515.63|3507.93|3515.25|3507.55|28
1649122630000|2022-04-05 01:37:10|3515.44|3507.74|3515.48|3507.78|3515.68|3507.98|3515.2|3507.5|22
1649122640000|2022-04-05 01:37:20|3515.59|3507.89|3515.68|3507.98|3515.68|3507.98|3515.44|3507.74|29
1649122650000|2022-04-05 01:37:30|3515.6|3507.9|3515.64|3507.94|3515.82|3508.12|3515.55|3507.85|15
1649122660000|2022-04-05 01:37:40|3515.61|3507.91|3515.66|3507.96|3515.76|3508.06|3515.57|3507.87|26
1649122670000|2022-04-05 01:37:50|3515.7|3508|3515.67|3507.97|3515.72|3508.02|3515.61|3507.91|22
1649122680000|2022-04-05 01:38:00|3515.64|3507.94|3515.93|3508.23|3515.99|3508.29|3515.64|3507.94|8
1649122690000|2022-04-05 01:38:10|3515.81|3508.11|3515.78|3508.08|3516.13|3508.43|3515.75|3508.05|15
1649122700000|2022-04-05 01:38:20|3515.79|3508.09|3515.81|3508.11|3516.3|3508.6|3515.66|3507.96|23
1649122710000|2022-04-05 01:38:30|3515.96|3508.26|3515.85|3508.15|3516.09|3508.39|3515.72|3508.02|31
1649122720000|2022-04-05 01:38:40|3515.87|3508.17|3515.75|3508.05|3515.98|3508.28|3515.46|3507.76|38
1649122730000|2022-04-05 01:38:50|3515.87|3508.17|3515.82|3508.12|3516.06|3508.36|3515.48|3507.78|30
1649122740000|2022-04-05 01:39:00|3515.6|3507.9|3515.38|3507.68|3515.66|3507.96|3515.33|3507.63|19
1649122750000|2022-04-05 01:39:10|3515.61|3507.91|3515.44|3507.74|3516.37|3508.67|3515.44|3507.74|19
1649122760000|2022-04-05 01:39:20|3515.53|3507.83|3515.98|3508.28|3515.98|3508.28|3515.52|3507.82|12
1649122770000|2022-04-05 01:39:30|3515.9|3508.2|3515.67|3507.97|3516.12|3508.42|3515.56|3507.86|24
1649122780000|2022-04-05 01:39:40|3515.68|3507.98|3516.24|3508.54|3516.31|3508.61|3515.62|3507.92|12
1649122790000|2022-04-05 01:39:50|3515.81|3508.11|3516.37|3508.67|3516.57|3508.87|3515.81|3508.11|29
1649122800000|2022-04-05 01:40:00|3516.36|3508.66|3516.54|3508.84|3517.16|3509.46|3516.36|3508.66|30
1649122810000|2022-04-05 01:40:10|3516.75|3509.05|3517.14|3509.44|3517.15|3509.45|3516.68|3508.98|31
1649122820000|2022-04-05 01:40:20|3517.08|3509.38|3517.18|3509.48|3517.18|3509.48|3516.91|3509.21|23
1649122830000|2022-04-05 01:40:30|3517.12|3509.42|3517.08|3509.38|3517.23|3509.53|3517.02|3509.32|31
1649122840000|2022-04-05 01:40:40|3517.25|3509.55|3517.2|3509.5|3517.44|3509.74|3516.69|3508.99|32
1649122850000|2022-04-05 01:40:50|3516.93|3509.23|3517.41|3509.71|3517.41|3509.71|3516.86|3509.16|29
1649122860000|2022-04-05 01:41:00|3517.35|3509.65|3516.31|3508.61|3517.55|3509.85|3516.23|3508.53|26
1649122870000|2022-04-05 01:41:10|3516.29|3508.59|3516.73|3509.03|3516.73|3509.03|3516.04|3508.34|27
1649122880000|2022-04-05 01:41:20|3516.8|3509.1|3517.73|3510.03|3517.73|3510.03|3516.8|3509.1|29
1649122890000|2022-04-05 01:41:30|3517.75|3510.05|3517.65|3509.95|3517.78|3510.08|3517.51|3509.81|19
1649122900000|2022-04-05 01:41:40|3517.57|3509.87|3516.89|3509.19|3517.6|3509.9|3516.89|3509.19|28
1649122910000|2022-04-05 01:41:50|3516.86|3509.16|3516.89|3509.19|3516.89|3509.19|3516.86|3509.16|2
1649122920000|2022-04-05 01:42:00|3517.02|3509.32|3517.03|3509.33|3517.22|3509.52|3516.93|3509.23|29
1649122930000|2022-04-05 01:42:10|3517.02|3509.32|3517.13|3509.43|3517.25|3509.55|3517.02|3509.32|24
1649122940000|2022-04-05 01:42:20|3517.14|3509.44|3517.43|3509.73|3517.72|3510.02|3517.07|3509.37|26
1649122950000|2022-04-05 01:42:30|3517.34|3509.64|3517.81|3510.11|3518.12|3510.42|3517.04|3509.34|27
1649122960000|2022-04-05 01:42:40|3517.74|3510.04|3517.26|3509.56|3518.4|3510.7|3517.26|3509.56|27
1649122970000|2022-04-05 01:42:50|3517.47|3509.77|3517.44|3509.74|3517.59|3509.89|3517.36|3509.66|27
1649122980000|2022-04-05 01:43:00|3517.37|3509.67|3517.42|3509.72|3517.49|3509.79|3517.26|3509.56|26
1649122990000|2022-04-05 01:43:10|3517.52|3509.82|3517.7|3510|3517.7|3510|3517.33|3509.63|16
1649123000000|2022-04-05 01:43:20|3517.65|3509.95|3517.11|3509.41|3517.71|3510.01|3516.99|3509.29|25
1649123010000|2022-04-05 01:43:30|3517.08|3509.38|3517|3509.3|3517.21|3509.51|3516.99|3509.29|20
1649123020000|2022-04-05 01:43:40|3516.95|3509.25|3517.51|3509.81|3517.78|3510.08|3516.95|3509.25|13
1649123030000|2022-04-05 01:43:50|3517.21|3509.51|3518.16|3510.46|3518.19|3510.49|3517.21|3509.51|35
1649123040000|2022-04-05 01:44:00|3518.17|3510.47|3518.1|3510.4|3518.19|3510.49|3518.02|3510.32|18
1649123050000|2022-04-05 01:44:10|3518.05|3510.35|3518.38|3510.68|3518.38|3510.68|3518.03|3510.33|28
1649123060000|2022-04-05 01:44:20|3518.31|3510.61|3518.38|3510.68|3518.38|3510.68|3518.31|3510.61|4
1649123070000|2022-04-05 01:44:30|3518.49|3510.79|3519.54|3511.84|3519.92|3512.22|3518.49|3510.79|18
1649123080000|2022-04-05 01:44:40|3519.66|3511.96|3519.94|3512.24|3520.06|3512.36|3519.57|3511.87|29
1649123090000|2022-04-05 01:44:50|3519.93|3512.23|3519.85|3512.15|3520.06|3512.36|3519.8|3512.1|24
1649123100000|2022-04-05 01:45:00|3519.9|3512.2|3519.91|3512.21|3519.92|3512.22|3519.83|3512.13|35
1649123110000|2022-04-05 01:45:10|3519.9|3512.2|3521.46|3513.76|3521.46|3513.76|3519.81|3512.11|28
1649123120000|2022-04-05 01:45:20|3521.52|3513.82|3522.88|3515.18|3523.45|3515.75|3521.51|3513.81|34
1649123130000|2022-04-05 01:45:30|3522.92|3515.22|3523.23|3515.53|3523.47|3515.77|3522.69|3514.99|33
1649123140000|2022-04-05 01:45:40|3523.2|3515.5|3522.82|3515.12|3523.33|3515.63|3522.43|3514.73|32
1649123150000|2022-04-05 01:45:50|3522.87|3515.17|3523.01|3515.31|3523.08|3515.38|3522.52|3514.82|37
1649123160000|2022-04-05 01:46:00|3522.9|3515.2|3523.26|3515.56|3523.34|3515.64|3522.9|3515.2|15
1649123170000|2022-04-05 01:46:10|3523.33|3515.63|3523.32|3515.62|3523.47|3515.77|3523.19|3515.49|17
1649123180000|2022-04-05 01:46:20|3523.43|3515.73|3525.45|3517.75|3526.48|3518.78|3523.41|3515.71|33
1649123190000|2022-04-05 01:46:30|3525.48|3517.78|3525.32|3517.62|3525.48|3517.78|3525.06|3517.36|30
1649123200000|2022-04-05 01:46:40|3525.44|3517.74|3526.63|3518.93|3526.83|3519.13|3525.36|3517.66|30
1649123210000|2022-04-05 01:46:50|3526.83|3519.13|3526.86|3519.16|3527.52|3519.82|3526.37|3518.67|39
1649123220000|2022-04-05 01:47:00|3526.43|3518.73|3526.91|3519.21|3526.91|3519.21|3525.75|3518.05|32
1649123230000|2022-04-05 01:47:10|3526.84|3519.14|3526.64|3518.94|3526.99|3519.29|3526.43|3518.73|26
1649123240000|2022-04-05 01:47:20|3526.67|3518.97|3525.93|3518.23|3526.71|3519.01|3525.93|3518.23|31
1649123250000|2022-04-05 01:47:30|3525.96|3518.26|3525.68|3517.98|3526.07|3518.37|3524.95|3517.25|34
1649123260000|2022-04-05 01:47:40|3525.66|3517.96|3526.26|3518.56|3526.31|3518.61|3525.64|3517.94|34
1649123270000|2022-04-05 01:47:50|3526.34|3518.64|3525.69|3517.99|3526.38|3518.68|3525.46|3517.76|38
1649123280000|2022-04-05 01:48:00|3525.68|3517.98|3525.37|3517.67|3525.89|3518.19|3525.37|3517.67|28
1649123290000|2022-04-05 01:48:10|3525.34|3517.64|3524.92|3517.22|3525.77|3518.07|3524.82|3517.12|34
1649123300000|2022-04-05 01:48:20|3525.02|3517.32|3524.72|3517.02|3525.02|3517.32|3524.57|3516.87|30
1649123310000|2022-04-05 01:48:30|3524.74|3517.04|3525.36|3517.66|3525.49|3517.79|3524.71|3517.01|33
1649123320000|2022-04-05 01:48:40|3525.02|3517.32|3524.61|3516.91|3525.02|3517.32|3523.91|3516.21|34
1649123330000|2022-04-05 01:48:50|3524.65|3516.95|3524.58|3516.88|3524.66|3516.96|3524.44|3516.74|25
1649123340000|2022-04-05 01:49:00|3524.6|3516.9|3524.72|3517.02|3524.75|3517.05|3523.74|3516.04|30
1649123350000|2022-04-05 01:49:10|3524.71|3517.01|3524.76|3517.06|3524.81|3517.11|3524.31|3516.61|28
1649123360000|2022-04-05 01:49:20|3524.75|3517.05|3524.65|3516.95|3524.8|3517.1|3524.4|3516.7|33
1649123370000|2022-04-05 01:49:30|3524.66|3516.96|3524.75|3517.05|3524.82|3517.12|3524.61|3516.91|34
1649123380000|2022-04-05 01:49:40|3524.71|3517.01|3525.85|3518.15|3526.05|3518.35|3524.49|3516.79|37
1649123390000|2022-04-05 01:49:50|3525.87|3518.17|3526.39|3518.69|3526.39|3518.69|3525.85|3518.15|30
1649123400000|2022-04-05 01:50:00|3526.29|3518.59|3526.13|3518.43|3526.36|3518.66|3525.96|3518.26|35
1649123410000|2022-04-05 01:50:10|3526.21|3518.51|3526.87|3519.17|3527.14|3519.44|3526.08|3518.38|29
1649123420000|2022-04-05 01:50:20|3526.9|3519.2|3526.69|3518.99|3526.93|3519.23|3526.34|3518.64|30
1649123430000|2022-04-05 01:50:30|3526.71|3519.01|3526.76|3519.06|3526.77|3519.07|3526.28|3518.58|32
1649123440000|2022-04-05 01:50:40|3526.28|3518.58|3526.79|3519.09|3526.88|3519.18|3526.28|3518.58|22
1649123450000|2022-04-05 01:50:50|3526.84|3519.14|3526.41|3518.71|3526.84|3519.14|3526.14|3518.44|25
1649123460000|2022-04-05 01:51:00|3526.53|3518.83|3526|3518.3|3526.53|3518.83|3525.97|3518.27|25
1649123470000|2022-04-05 01:51:10|3525.96|3518.26|3525.57|3517.87|3526.02|3518.32|3525.34|3517.64|33
1649123480000|2022-04-05 01:51:20|3525.54|3517.84|3525.38|3517.68|3525.95|3518.25|3525.37|3517.67|23
1649123490000|2022-04-05 01:51:30|3525.24|3517.54|3524.48|3516.78|3525.79|3518.09|3523.94|3516.24|23
1649123500000|2022-04-05 01:51:40|3524.53|3516.83|3524.26|3516.56|3524.53|3516.83|3523.57|3515.87|34
1649123510000|2022-04-05 01:51:50|3523.95|3516.25|3522.54|3514.84|3524.3|3516.6|3522.52|3514.82|31
1649123520000|2022-04-05 01:52:00|3522.48|3514.78|3522.04|3514.34|3522.71|3515.01|3522.04|3514.34|28
1649123530000|2022-04-05 01:52:10|3522.03|3514.33|3522.69|3514.99|3522.69|3514.99|3522.03|3514.33|32
1649123540000|2022-04-05 01:52:20|3522.68|3514.98|3522.71|3515.01|3522.78|3515.08|3522.65|3514.95|27
1649123550000|2022-04-05 01:52:30|3522.72|3515.02|3522.47|3514.77|3522.8|3515.1|3522.47|3514.77|27
1649123560000|2022-04-05 01:52:40|3522.43|3514.73|3521.55|3513.85|3522.55|3514.85|3521.55|3513.85|25
1649123570000|2022-04-05 01:52:50|3521.61|3513.91|3521.49|3513.79|3521.64|3513.94|3521.41|3513.71|35
1649123580000|2022-04-05 01:53:00|3521.45|3513.75|3522.57|3514.87|3522.71|3515.01|3521.44|3513.74|36
1649123590000|2022-04-05 01:53:10|3522.55|3514.85|3523.16|3515.46|3523.51|3515.81|3522.55|3514.85|37
1649123600000|2022-04-05 01:53:20|3523.09|3515.39|3523.06|3515.36|3523.26|3515.56|3522.66|3514.96|36
1649123610000|2022-04-05 01:53:30|3522.98|3515.28|3523.01|3515.31|3523.09|3515.39|3522.96|3515.26|35
1649123620000|2022-04-05 01:53:40|3523.05|3515.35|3522.83|3515.13|3524.19|3516.49|3522.83|3515.13|36
1649123630000|2022-04-05 01:53:50|3522.82|3515.12|3524.43|3516.73|3524.43|3516.73|3522.82|3515.12|21
1649123640000|2022-04-05 01:54:00|3524.64|3516.94|3524.2|3516.5|3525.25|3517.55|3524.12|3516.42|34
1649123650000|2022-04-05 01:54:10|3524.28|3516.58|3523.59|3515.89|3524.28|3516.58|3523.2|3515.5|39
1649123660000|2022-04-05 01:54:20|3523.58|3515.88|3522.36|3514.66|3523.6|3515.9|3522.26|3514.56|34
1649123670000|2022-04-05 01:54:30|3522.34|3514.64|3521.9|3514.2|3522.44|3514.74|3521.81|3514.11|34
1649123680000|2022-04-05 01:54:40|3521.86|3514.16|3521.29|3513.59|3522.15|3514.45|3521.23|3513.53|37
1649123690000|2022-04-05 01:54:50|3521.45|3513.75|3521.29|3513.59|3521.54|3513.84|3521.28|3513.58|26
1649123700000|2022-04-05 01:55:00|3521.28|3513.58|3521.62|3513.92|3522.19|3514.49|3521.27|3513.57|27
1649123710000|2022-04-05 01:55:10|3521.64|3513.94|3521.45|3513.75|3521.98|3514.28|3521.45|3513.75|26
1649123720000|2022-04-05 01:55:20|3521.46|3513.76|3521.82|3514.12|3522|3514.3|3520.84|3513.14|33
1649123730000|2022-04-05 01:55:30|3521.71|3514.01|3521.59|3513.89|3521.91|3514.21|3521.52|3513.82|32
1649123740000|2022-04-05 01:55:40|3521.58|3513.88|3521.54|3513.84|3521.58|3513.88|3521.49|3513.79|22
1649123750000|2022-04-05 01:55:50|3521.57|3513.87|3521.59|3513.89|3521.71|3514.01|3521.42|3513.72|31
1649123760000|2022-04-05 01:56:00|3521.58|3513.88|3521.5|3513.8|3521.62|3513.92|3521.47|3513.77|32
1649123770000|2022-04-05 01:56:10|3521.55|3513.85|3521.45|3513.75|3521.67|3513.97|3521.45|3513.75|30
1649123780000|2022-04-05 01:56:20|3521.46|3513.76|3521.56|3513.86|3521.68|3513.98|3521.41|3513.71|25
1649123790000|2022-04-05 01:56:30|3521.69|3513.99|3522.37|3514.67|3522.54|3514.84|3521.5|3513.8|34
1649123800000|2022-04-05 01:56:40|3522.57|3514.87|3522.73|3515.03|3522.82|3515.12|3522.29|3514.59|33
1649123810000|2022-04-05 01:56:50|3522.76|3515.06|3522.29|3514.59|3522.76|3515.06|3521.86|3514.16|34
1649123820000|2022-04-05 01:57:00|3522.31|3514.61|3522.26|3514.56|3522.43|3514.73|3522.21|3514.51|21
1649123830000|2022-04-05 01:57:10|3522.09|3514.39|3524.07|3516.37|3524.07|3516.37|3521.96|3514.26|29
1649123840000|2022-04-05 01:57:20|3523.85|3516.15|3524.58|3516.88|3525.11|3517.41|3523.85|3516.15|38
1649123850000|2022-04-05 01:57:30|3524.53|3516.83|3523.65|3515.95|3524.53|3516.83|3523.65|3515.95|34
1649123860000|2022-04-05 01:57:40|3523.74|3516.04|3523.71|3516.01|3523.82|3516.12|3523.57|3515.87|39
1649123870000|2022-04-05 01:57:50|3523.76|3516.06|3523.71|3516.01|3523.79|3516.09|3523.49|3515.79|26
1649123880000|2022-04-05 01:58:00|3523.61|3515.91|3523.65|3515.95|3523.83|3516.13|3523.46|3515.76|31
1649123890000|2022-04-05 01:58:10|3523.58|3515.88|3523.81|3516.11|3523.92|3516.22|3523.48|3515.78|34
1649123900000|2022-04-05 01:58:20|3523.8|3516.1|3523.92|3516.22|3523.94|3516.24|3523.72|3516.02|21
1649123910000|2022-04-05 01:58:30|3523.81|3516.11|3523.74|3516.04|3524|3516.3|3523.71|3516.01|29
1649123920000|2022-04-05 01:58:40|3523.83|3516.13|3524.2|3516.5|3524.41|3516.71|3523.83|3516.13|25
1649123930000|2022-04-05 01:58:50|3524.17|3516.47|3524.07|3516.37|3524.61|3516.91|3523.84|3516.14|32
1649123940000|2022-04-05 01:59:00|3523.98|3516.28|3523.86|3516.16|3524.16|3516.46|3523.86|3516.16|23
1649123950000|2022-04-05 01:59:10|3523.99|3516.29|3523.58|3515.88|3523.99|3516.29|3523.41|3515.71|31
1649123960000|2022-04-05 01:59:20|3523.56|3515.86|3523.76|3516.06|3524.32|3516.62|3523.47|3515.77|22
1649123970000|2022-04-05 01:59:30|3523.68|3515.98|3523.84|3516.14|3523.89|3516.19|3523.48|3515.78|20
1649123980000|2022-04-05 01:59:40|3523.85|3516.15|3524.58|3516.88|3524.85|3517.15|3523.74|3516.04|30
1649123990000|2022-04-05 01:59:50|3524.55|3516.85|3524.62|3516.92|3524.82|3517.12|3524.29|3516.59|33
1649124000000|2022-04-05 02:00:00|3524.75|3517.05|3524.53|3516.83|3524.92|3517.22|3524.43|3516.73|26
1649124010000|2022-04-05 02:00:10|3524.74|3517.04|3525.39|3517.69|3525.52|3517.82|3524.41|3516.71|30
1649124020000|2022-04-05 02:00:20|3525.37|3517.67|3525.78|3518.08|3525.92|3518.22|3525.21|3517.51|31
1649124030000|2022-04-05 02:00:30|3525.79|3518.09|3525.47|3517.77|3526.06|3518.36|3525.47|3517.77|30
1649124040000|2022-04-05 02:00:40|3525.39|3517.69|3525.34|3517.64|3525.49|3517.79|3525.26|3517.56|27
1649124050000|2022-04-05 02:00:50|3525.36|3517.66|3525.55|3517.85|3525.55|3517.85|3524.8|3517.1|33
1649124060000|2022-04-05 02:01:00|3525.48|3517.78|3525.41|3517.71|3525.55|3517.85|3525.3|3517.6|21
1649124070000|2022-04-05 02:01:10|3525.4|3517.7|3525.4|3517.7|3525.49|3517.79|3525.31|3517.61|24
1649124080000|2022-04-05 02:01:20|3525.47|3517.77|3526.06|3518.36|3526.11|3518.41|3525.47|3517.77|33
1649124090000|2022-04-05 02:01:30|3526.04|3518.34|3526.01|3518.31|3526.16|3518.46|3525.81|3518.11|26
1649124100000|2022-04-05 02:01:40|3526.09|3518.39|3526.16|3518.46|3526.31|3518.61|3525.94|3518.24|32
1649124110000|2022-04-05 02:01:50|3526.1|3518.4|3526.02|3518.32|3526.13|3518.43|3525.63|3517.93|34
1649124120000|2022-04-05 02:02:00|3526.01|3518.31|3525.66|3517.96|3526.07|3518.37|3525.65|3517.95|35
1649124130000|2022-04-05 02:02:10|3525.93|3518.23|3526.12|3518.42|3526.18|3518.48|3525.76|3518.06|35
1649124140000|2022-04-05 02:02:20|3526.15|3518.45|3526.53|3518.83|3526.89|3519.19|3525.9|3518.2|28
1649124150000|2022-04-05 02:02:30|3526.55|3518.85|3526.67|3518.97|3526.83|3519.13|3526.55|3518.85|28
1649124160000|2022-04-05 02:02:40|3526.68|3518.98|3526.49|3518.79|3526.75|3519.05|3526.15|3518.45|33
1649124170000|2022-04-05 02:02:50|3526.58|3518.88|3526.36|3518.66|3526.6|3518.9|3526.27|3518.57|26
1649124180000|2022-04-05 02:03:00|3526.47|3518.77|3526.67|3518.97|3526.76|3519.06|3526.39|3518.69|33
1649124190000|2022-04-05 02:03:10|3526.57|3518.87|3526.7|3519|3526.72|3519.02|3526.42|3518.72|30
1649124200000|2022-04-05 02:03:20|3526.71|3519.01|3526.8|3519.1|3526.83|3519.13|3526.62|3518.92|25
1649124210000|2022-04-05 02:03:30|3526.78|3519.08|3526.57|3518.87|3526.78|3519.08|3526.3|3518.6|32
1649124220000|2022-04-05 02:03:40|3526.51|3518.81|3526.89|3519.19|3527.13|3519.43|3526.51|3518.81|33
1649124230000|2022-04-05 02:03:50|3526.84|3519.14|3527.57|3519.87|3527.57|3519.87|3526.77|3519.07|29
1649124240000|2022-04-05 02:04:00|3527.01|3519.31|3526.97|3519.27|3527.15|3519.45|3526.81|3519.11|21
1649124250000|2022-04-05 02:04:10|3526.99|3519.29|3527.22|3519.52|3527.57|3519.87|3526.95|3519.25|33
1649124260000|2022-04-05 02:04:20|3527.18|3519.48|3527.34|3519.64|3527.57|3519.87|3526.97|3519.27|37
1649124270000|2022-04-05 02:04:30|3527.33|3519.63|3527.01|3519.31|3527.38|3519.68|3526.67|3518.97|22
1649124280000|2022-04-05 02:04:40|3527.17|3519.47|3526.76|3519.06|3527.24|3519.54|3526.63|3518.93|34
1649124290000|2022-04-05 02:04:50|3526.81|3519.11|3526.76|3519.06|3527.16|3519.46|3526.58|3518.88|28
1649124300000|2022-04-05 02:05:00|3526.68|3518.98|3526.63|3518.93|3527.07|3519.37|3526.26|3518.56|18
1649124310000|2022-04-05 02:05:10|3527.05|3519.35|3526.34|3518.64|3527.05|3519.35|3526.34|3518.64|17
1649124320000|2022-04-05 02:05:20|3526.98|3519.28|3526.34|3518.64|3526.98|3519.28|3526.31|3518.61|7
1649124330000|2022-04-05 02:05:30|3526.48|3518.78|3527.07|3519.37|3527.34|3519.64|3526.26|3518.56|31
1649124340000|2022-04-05 02:05:40|3527.04|3519.34|3527.03|3519.33|3527.29|3519.59|3526.83|3519.13|38
1649124350000|2022-04-05 02:05:50|3526.93|3519.23|3526.74|3519.04|3527.11|3519.41|3526.7|3519|35
1649124360000|2022-04-05 02:06:00|3526.77|3519.07|3526.91|3519.21|3527.15|3519.45|3526.34|3518.64|33
1649124370000|2022-04-05 02:06:10|3526.95|3519.25|3526.54|3518.84|3527.04|3519.34|3526.28|3518.58|31
1649124380000|2022-04-05 02:06:20|3526.43|3518.73|3525.84|3518.14|3526.64|3518.94|3525.72|3518.02|30
1649124390000|2022-04-05 02:06:30|3525.82|3518.12|3526.15|3518.45|3526.28|3518.58|3525.59|3517.89|33
1649124400000|2022-04-05 02:06:40|3526.14|3518.44|3526.15|3518.45|3526.19|3518.49|3525.86|3518.16|36
1649124410000|2022-04-05 02:06:50|3526.16|3518.46|3525.1|3517.4|3526.16|3518.46|3525.1|3517.4|31
1649124420000|2022-04-05 02:07:00|3525.45|3517.75|3525.85|3518.15|3525.85|3518.15|3524.86|3517.16|32
1649124430000|2022-04-05 02:07:10|3524.81|3517.11|3523.68|3515.98|3524.81|3517.11|3523.68|3515.98|33
1649124440000|2022-04-05 02:07:20|3523.72|3516.02|3524.12|3516.42|3524.5|3516.8|3523.69|3515.99|33
1649124450000|2022-04-05 02:07:30|3524.23|3516.53|3523.86|3516.16|3524.23|3516.53|3523.72|3516.02|27
1649124460000|2022-04-05 02:07:40|3523.81|3516.11|3521.98|3514.28|3523.86|3516.16|3521.95|3514.25|19
1649124470000|2022-04-05 02:07:50|3522.19|3514.49|3523.61|3515.91|3523.89|3516.19|3521.98|3514.28|29
1649124480000|2022-04-05 02:08:00|3523.67|3515.97|3523.64|3515.94|3523.95|3516.25|3523.18|3515.48|36
1649124490000|2022-04-05 02:08:10|3523.67|3515.97|3523.75|3516.05|3523.85|3516.15|3523.55|3515.85|29
1649124500000|2022-04-05 02:08:20|3523.65|3515.95|3523.68|3515.98|3523.76|3516.06|3523.56|3515.86|26
1649124510000|2022-04-05 02:08:30|3523.56|3515.86|3523.75|3516.05|3523.81|3516.11|3523.56|3515.86|34
1649124520000|2022-04-05 02:08:40|3523.55|3515.85|3523.41|3515.71|3523.82|3516.12|3523.15|3515.45|35
1649124530000|2022-04-05 02:08:50|3523.45|3515.75|3523.6|3515.9|3523.6|3515.9|3523.41|3515.71|27
1649124540000|2022-04-05 02:09:00|3523.68|3515.98|3524.49|3516.79|3524.49|3516.79|3523.57|3515.87|31
1649124550000|2022-04-05 02:09:10|3524.53|3516.83|3525.03|3517.33|3525.22|3517.52|3524.36|3516.66|31
1649124560000|2022-04-05 02:09:20|3525.01|3517.31|3524.78|3517.08|3525.11|3517.41|3524.71|3517.01|35
1649124570000|2022-04-05 02:09:30|3524.77|3517.07|3524.67|3516.97|3524.77|3517.07|3524.57|3516.87|34
1649124580000|2022-04-05 02:09:40|3524.71|3517.01|3524.96|3517.26|3525.05|3517.35|3524.64|3516.94|21
1649124590000|2022-04-05 02:09:50|3524.99|3517.29|3524.61|3516.91|3525.09|3517.39|3524.43|3516.73|34
1649124600000|2022-04-05 02:10:00|3524.4|3516.7|3523.6|3515.9|3524.79|3517.09|3523.6|3515.9|31
1649124610000|2022-04-05 02:10:10|3523.76|3516.06|3524.14|3516.44|3524.23|3516.53|3523.63|3515.93|35
1649124620000|2022-04-05 02:10:20|3524.15|3516.45|3524.43|3516.73|3524.58|3516.88|3524.15|3516.45|36
1649124630000|2022-04-05 02:10:30|3524.48|3516.78|3524.87|3517.17|3525.08|3517.38|3524.31|3516.61|24
1649124640000|2022-04-05 02:10:40|3524.88|3517.18|3524.62|3516.92|3524.9|3517.2|3524.62|3516.92|25
1649124650000|2022-04-05 02:10:50|3524.65|3516.95|3525.1|3517.4|3525.1|3517.4|3524.61|3516.91|25
1649124660000|2022-04-05 02:11:00|3525.23|3517.53|3525.57|3517.87|3525.97|3518.27|3525.17|3517.47|22
1649124670000|2022-04-05 02:11:10|3525.59|3517.89|3525.76|3518.06|3526.08|3518.38|3525.59|3517.89|23
1649124680000|2022-04-05 02:11:20|3525.8|3518.1|3525.63|3517.93|3525.96|3518.26|3525.6|3517.9|19
1649124690000|2022-04-05 02:11:30|3525.65|3517.95|3524.93|3517.23|3525.68|3517.98|3524.83|3517.13|32
1649124700000|2022-04-05 02:11:40|3524.9|3517.2|3525.42|3517.72|3525.42|3517.72|3524.84|3517.14|34
1649124710000|2022-04-05 02:11:50|3525.45|3517.75|3525.34|3517.64|3525.46|3517.76|3525.27|3517.57|23
1649124720000|2022-04-05 02:12:00|3525.39|3517.69|3524.67|3516.97|3525.51|3517.81|3524.67|3516.97|28
1649124730000|2022-04-05 02:12:10|3524.56|3516.86|3524.81|3517.11|3525.36|3517.66|3524.38|3516.68|31
1649124740000|2022-04-05 02:12:20|3524.85|3517.15|3524.92|3517.22|3525.19|3517.49|3524.66|3516.96|33
1649124750000|2022-04-05 02:12:30|3525.27|3517.57|3524.65|3516.95|3525.29|3517.59|3524.65|3516.95|34
1649124760000|2022-04-05 02:12:40|3524.56|3516.86|3525.17|3517.47|3525.43|3517.73|3524.56|3516.86|27
1649124770000|2022-04-05 02:12:50|3525.13|3517.43|3525.77|3518.07|3526.1|3518.4|3525.12|3517.42|27
1649124780000|2022-04-05 02:13:00|3525.69|3517.99|3525.85|3518.15|3525.9|3518.2|3525.69|3517.99|16
1649124790000|2022-04-05 02:13:10|3525.84|3518.14|3525.64|3517.94|3526.25|3518.55|3525.44|3517.74|34
1649124800000|2022-04-05 02:13:20|3525.65|3517.95|3525.72|3518.02|3525.77|3518.07|3525.25|3517.55|21
1649124810000|2022-04-05 02:13:30|3525.95|3518.25|3525.77|3518.07|3526.21|3518.51|3525.51|3517.81|30
1649124820000|2022-04-05 02:13:40|3525.78|3518.08|3525.95|3518.25|3526.17|3518.47|3525.75|3518.05|31
1649124830000|2022-04-05 02:13:50|3525.94|3518.24|3526.95|3519.25|3527.43|3519.73|3525.93|3518.23|32
1649124840000|2022-04-05 02:14:00|3526.78|3519.08|3526.29|3518.59|3526.88|3519.18|3526.29|3518.59|35
1649124850000|2022-04-05 02:14:10|3526.23|3518.53|3526.02|3518.32|3526.23|3518.53|3525.83|3518.13|30
1649124860000|2022-04-05 02:14:20|3526.05|3518.35|3526.63|3518.93|3526.88|3519.18|3526.05|3518.35|31
1649124870000|2022-04-05 02:14:30|3526.79|3519.09|3526.9|3519.2|3527.09|3519.39|3526.63|3518.93|16
1649124880000|2022-04-05 02:14:40|3526.95|3519.25|3527.21|3519.51|3527.81|3520.11|3526.95|3519.25|34
1649124890000|2022-04-05 02:14:50|3527.29|3519.59|3526.52|3518.82|3527.38|3519.68|3526.49|3518.79|35
1649124900000|2022-04-05 02:15:00|3526.51|3518.81|3527.31|3519.61|3527.63|3519.93|3526.51|3518.81|30
1649124910000|2022-04-05 02:15:10|3527.3|3519.6|3527.23|3519.53|3527.36|3519.66|3527.12|3519.42|25
1649124920000|2022-04-05 02:15:20|3527.25|3519.55|3527.57|3519.87|3527.6|3519.9|3527.25|3519.55|29
1649124930000|2022-04-05 02:15:30|3527.63|3519.93|3528.36|3520.66|3528.47|3520.77|3527.62|3519.92|26
1649124940000|2022-04-05 02:15:40|3528.31|3520.61|3528.2|3520.5|3528.51|3520.81|3528.2|3520.5|24
1649124950000|2022-04-05 02:15:50|3528.34|3520.64|3531.08|3523.38|3532.17|3524.47|3528.34|3520.64|36
1649124960000|2022-04-05 02:16:00|3530.58|3522.88|3530.74|3523.04|3531.12|3523.42|3529.93|3522.23|35
1649124970000|2022-04-05 02:16:10|3530.82|3523.12|3530.5|3522.8|3530.83|3523.13|3529.8|3522.1|30
1649124980000|2022-04-05 02:16:20|3530.04|3522.34|3530.04|3522.34|3530.49|3522.79|3529.94|3522.24|35
1649124990000|2022-04-05 02:16:30|3529.45|3521.75|3529|3521.3|3529.73|3522.03|3528.98|3521.28|33
1649125000000|2022-04-05 02:16:40|3529.03|3521.33|3528.8|3521.1|3529.05|3521.35|3528.8|3521.1|27
1649125010000|2022-04-05 02:16:50|3528.84|3521.14|3528.18|3520.48|3528.94|3521.24|3527.89|3520.19|34
1649125020000|2022-04-05 02:17:00|3528.3|3520.6|3529.33|3521.63|3529.37|3521.67|3528.29|3520.59|33
1649125030000|2022-04-05 02:17:10|3529.31|3521.61|3528.4|3520.7|3529.31|3521.61|3528.15|3520.45|38
1649125040000|2022-04-05 02:17:20|3528.5|3520.8|3528.55|3520.85|3528.55|3520.85|3528.42|3520.72|9
1649125050000|2022-04-05 02:17:30|3528.43|3520.73|3528.32|3520.62|3528.6|3520.9|3528.27|3520.57|18
1649125060000|2022-04-05 02:17:40|3528.21|3520.51|3527.89|3520.19|3528.5|3520.8|3527.72|3520.02|30
1649125070000|2022-04-05 02:17:50|3527.9|3520.2|3527.87|3520.17|3527.99|3520.29|3527.32|3519.62|35
1649125080000|2022-04-05 02:18:00|3527.94|3520.24|3527.99|3520.29|3528.55|3520.85|3527.49|3519.79|35
1649125090000|2022-04-05 02:18:10|3527.96|3520.26|3528.36|3520.66|3528.4|3520.7|3527.96|3520.26|37
1649125100000|2022-04-05 02:18:20|3528.3|3520.6|3528.4|3520.7|3528.54|3520.84|3528.3|3520.6|33
1649125110000|2022-04-05 02:18:30|3528.41|3520.71|3529.3|3521.6|3529.3|3521.6|3528.41|3520.71|28
1649125120000|2022-04-05 02:18:40|3529.28|3521.58|3529.06|3521.36|3529.34|3521.64|3528.87|3521.17|31
1649125130000|2022-04-05 02:18:50|3529.1|3521.4|3529.33|3521.63|3529.5|3521.8|3528.98|3521.28|30
1649125140000|2022-04-05 02:19:00|3529.44|3521.74|3529.52|3521.82|3529.71|3522.01|3529.44|3521.74|24
1649125150000|2022-04-05 02:19:10|3529.56|3521.86|3529.92|3522.22|3530.03|3522.33|3529.56|3521.86|29
1649125160000|2022-04-05 02:19:20|3529.96|3522.26|3530.16|3522.46|3530.16|3522.46|3529.93|3522.23|25
1649125170000|2022-04-05 02:19:30|3530.17|3522.47|3529.35|3521.65|3530.17|3522.47|3528.83|3521.13|32
1649125180000|2022-04-05 02:19:40|3529.08|3521.38|3528.71|3521.01|3529.22|3521.52|3528.01|3520.31|35
1649125190000|2022-04-05 02:19:50|3528.6|3520.9|3528.96|3521.26|3528.97|3521.27|3528.26|3520.56|28
1649125200000|2022-04-05 02:20:00|3528.93|3521.23|3529.35|3521.65|3529.42|3521.72|3528.57|3520.87|35
1649125210000|2022-04-05 02:20:10|3529.33|3521.63|3529.21|3521.51|3529.97|3522.27|3529.15|3521.45|34
1649125220000|2022-04-05 02:20:20|3529.35|3521.65|3528.45|3520.75|3529.35|3521.65|3528.39|3520.69|37
1649125230000|2022-04-05 02:20:30|3528.44|3520.74|3528.34|3520.64|3528.58|3520.88|3528.07|3520.37|31
1649125240000|2022-04-05 02:20:40|3528.42|3520.72|3528.46|3520.76|3528.79|3521.09|3528.18|3520.48|31
1649125250000|2022-04-05 02:20:50|3528.47|3520.77|3528.45|3520.75|3528.6|3520.9|3528.36|3520.66|28
1649125260000|2022-04-05 02:21:00|3528.39|3520.69|3528.4|3520.7|3528.55|3520.85|3528.15|3520.45|29
1649125270000|2022-04-05 02:21:10|3528.41|3520.71|3527.72|3520.02|3528.42|3520.72|3527.63|3519.93|34
1649125280000|2022-04-05 02:21:20|3527.8|3520.1|3527.64|3519.94|3528.42|3520.72|3527.56|3519.86|35
1649125290000|2022-04-05 02:21:30|3527.62|3519.92|3527.24|3519.54|3528.25|3520.55|3527.2|3519.5|35
1649125300000|2022-04-05 02:21:40|3527.21|3519.51|3527.65|3519.95|3527.78|3520.08|3527.05|3519.35|32
1649125310000|2022-04-05 02:21:50|3527.76|3520.06|3527.38|3519.68|3527.78|3520.08|3527.01|3519.31|35
1649125320000|2022-04-05 02:22:00|3527.32|3519.62|3527.73|3520.03|3527.74|3520.04|3527.26|3519.56|31
1649125330000|2022-04-05 02:22:10|3527.66|3519.96|3527.04|3519.34|3527.66|3519.96|3526.74|3519.04|35
1649125340000|2022-04-05 02:22:20|3526.74|3519.04|3527.32|3519.62|3527.37|3519.67|3526.74|3519.04|31
1649125350000|2022-04-05 02:22:30|3527.33|3519.63|3526.67|3518.97|3527.37|3519.67|3526.67|3518.97|33
1649125360000|2022-04-05 02:22:40|3527.26|3519.56|3527.08|3519.38|3527.26|3519.56|3526.65|3518.95|37
1649125370000|2022-04-05 02:22:50|3526.82|3519.12|3526.89|3519.19|3527.08|3519.38|3526.68|3518.98|36
1649125380000|2022-04-05 02:23:00|3526.8|3519.1|3526.03|3518.33|3526.8|3519.1|3525.78|3518.08|37
1649125390000|2022-04-05 02:23:10|3526.11|3518.41|3526.53|3518.83|3526.58|3518.88|3526.11|3518.41|30
1649125400000|2022-04-05 02:23:20|3526.5|3518.8|3526.28|3518.58|3526.58|3518.88|3526.13|3518.43|32
1649125410000|2022-04-05 02:23:30|3526.24|3518.54|3525.85|3518.15|3526.64|3518.94|3525.73|3518.03|30
1649125420000|2022-04-05 02:23:40|3525.87|3518.17|3525.92|3518.22|3526.12|3518.42|3525.8|3518.1|22
1649125430000|2022-04-05 02:23:50|3525.86|3518.16|3524.46|3516.76|3525.9|3518.2|3524.46|3516.76|34
1649125440000|2022-04-05 02:24:00|3524.5|3516.8|3524.53|3516.83|3524.59|3516.89|3524.46|3516.76|30
1649125450000|2022-04-05 02:24:10|3524.5|3516.8|3524.58|3516.88|3524.58|3516.88|3524.36|3516.66|36
1649125460000|2022-04-05 02:24:20|3524.59|3516.89|3524.72|3517.02|3524.99|3517.29|3524.44|3516.74|25
1649125470000|2022-04-05 02:24:30|3524.61|3516.91|3524.36|3516.66|3524.61|3516.91|3524.1|3516.4|25
1649125480000|2022-04-05 02:24:40|3524.17|3516.47|3524.66|3516.96|3524.87|3517.17|3523.96|3516.26|28
1649125490000|2022-04-05 02:24:50|3524.69|3516.99|3524.85|3517.15|3525.01|3517.31|3524.53|3516.83|26
1649125500000|2022-04-05 02:25:00|3524.86|3517.16|3525.03|3517.33|3525.23|3517.53|3524.79|3517.09|28
1649125510000|2022-04-05 02:25:10|3524.87|3517.17|3524.69|3516.99|3525.2|3517.5|3524.6|3516.9|35
1649125520000|2022-04-05 02:25:20|3524.74|3517.04|3524.74|3517.04|3525.25|3517.55|3524.69|3516.99|32
1649125530000|2022-04-05 02:25:30|3524.72|3517.02|3524.46|3516.76|3525.01|3517.31|3524.35|3516.65|33
1649125540000|2022-04-05 02:25:40|3524.38|3516.68|3524.73|3517.03|3524.96|3517.26|3524.38|3516.68|32
1649125550000|2022-04-05 02:25:50|3524.67|3516.97|3525.23|3517.53|3525.27|3517.57|3524.64|3516.94|17
1649125560000|2022-04-05 02:26:00|3525.18|3517.48|3524.76|3517.06|3525.26|3517.56|3524.44|3516.74|31
1649125570000|2022-04-05 02:26:10|3524.41|3516.71|3524.28|3516.58|3525.1|3517.4|3524.01|3516.31|27
1649125580000|2022-04-05 02:26:20|3524.36|3516.66|3524.47|3516.77|3525.05|3517.35|3524.35|3516.65|22
1649125590000|2022-04-05 02:26:30|3524.54|3516.84|3524.49|3516.79|3525.12|3517.42|3524.37|3516.67|25
1649125600000|2022-04-05 02:26:40|3524.51|3516.81|3524.46|3516.76|3525.03|3517.33|3523.82|3516.12|33
1649125610000|2022-04-05 02:26:50|3524.84|3517.14|3524.56|3516.86|3524.88|3517.18|3524.33|3516.63|33
1649125620000|2022-04-05 02:27:00|3524.49|3516.79|3524.19|3516.49|3524.91|3517.21|3524.09|3516.39|28
1649125630000|2022-04-05 02:27:10|3524.21|3516.51|3524.21|3516.51|3524.21|3516.51|3524.17|3516.47|13
1649125640000|2022-04-05 02:27:20|3524.2|3516.5|3524.57|3516.87|3524.57|3516.87|3524.17|3516.47|16
1649125650000|2022-04-05 02:27:30|3524.18|3516.48|3524.3|3516.6|3524.59|3516.89|3524.18|3516.48|18
1649125660000|2022-04-05 02:27:40|3524.52|3516.82|3524.26|3516.56|3524.59|3516.89|3524.23|3516.53|21
1649125670000|2022-04-05 02:27:50|3524.31|3516.61|3524.2|3516.5|3524.59|3516.89|3524.2|3516.5|27
1649125680000|2022-04-05 02:28:00|3524.44|3516.74|3524.69|3516.99|3524.69|3516.99|3524.44|3516.74|8
1649125690000|2022-04-05 02:28:10|3524.54|3516.84|3524.39|3516.69|3524.54|3516.84|3524.36|3516.66|18
1649125700000|2022-04-05 02:28:20|3524.38|3516.68|3524.09|3516.39|3524.54|3516.84|3524.05|3516.35|28
1649125710000|2022-04-05 02:28:30|3524.4|3516.7|3524.55|3516.85|3524.56|3516.86|3524.07|3516.37|21
1649125720000|2022-04-05 02:28:40|3524.69|3516.99|3523.36|3515.66|3524.69|3516.99|3522.98|3515.28|17
1649125730000|2022-04-05 02:28:50|3522.21|3514.51|3523.52|3515.82|3523.85|3516.15|3522.21|3514.51|32
1649125740000|2022-04-05 02:29:00|3523.28|3515.58|3523.25|3515.55|3523.56|3515.86|3522.9|3515.2|20
1649125750000|2022-04-05 02:29:10|3523.22|3515.52|3523.25|3515.55|3523.53|3515.83|3522.75|3515.05|26
1649125760000|2022-04-05 02:29:20|3523.33|3515.63|3523.16|3515.46|3523.33|3515.63|3523.1|3515.4|30
1649125770000|2022-04-05 02:29:30|3523.12|3515.42|3523.2|3515.5|3523.26|3515.56|3523.1|3515.4|21
1649125780000|2022-04-05 02:29:40|3523.26|3515.56|3523.02|3515.32|3523.65|3515.95|3522.79|3515.09|32
1649125790000|2022-04-05 02:29:50|3523.01|3515.31|3522.81|3515.11|3523.55|3515.85|3522.64|3514.94|34
1649125800000|2022-04-05 02:30:00|3523.47|3515.77|3523.75|3516.05|3523.8|3516.1|3522.75|3515.05|29
1649125810000|2022-04-05 02:30:10|3523.7|3516|3522.72|3515.02|3523.7|3516|3522.72|3515.02|32
1649125820000|2022-04-05 02:30:20|3522.73|3515.03|3523.28|3515.58|3523.31|3515.61|3522.68|3514.98|27
1649125830000|2022-04-05 02:30:30|3523.3|3515.6|3522.75|3515.05|3523.4|3515.7|3522.44|3514.74|28
1649125840000|2022-04-05 02:30:40|3522.38|3514.68|3522.75|3515.05|3522.78|3515.08|3522.15|3514.45|32
1649125850000|2022-04-05 02:30:50|3522.76|3515.06|3522.94|3515.24|3522.94|3515.24|3522.36|3514.66|24
1649125860000|2022-04-05 02:31:00|3522.92|3515.22|3522.62|3514.92|3523.41|3515.71|3522.29|3514.59|33
1649125870000|2022-04-05 02:31:10|3522.91|3515.21|3522.7|3515|3522.91|3515.21|3522.16|3514.46|32
1649125880000|2022-04-05 02:31:20|3522.25|3514.55|3520.47|3512.77|3522.7|3515|3519.2|3511.5|36
1649125890000|2022-04-05 02:31:30|3519.98|3512.28|3519.9|3512.2|3520.01|3512.31|3519.13|3511.43|29
1649125900000|2022-04-05 02:31:40|3519.71|3512.01|3520.36|3512.66|3520.39|3512.69|3519.71|3512.01|30
1649125910000|2022-04-05 02:31:50|3520.37|3512.67|3519.91|3512.21|3520.67|3512.97|3519.91|3512.21|28
1649125920000|2022-04-05 02:32:00|3519.71|3512.01|3520.19|3512.49|3520.45|3512.75|3519.71|3512.01|28
1649125930000|2022-04-05 02:32:10|3520.14|3512.44|3519.57|3511.87|3520.2|3512.5|3519.42|3511.72|30
1649125940000|2022-04-05 02:32:20|3519.62|3511.92|3519.11|3511.41|3520.19|3512.49|3518.57|3510.87|32
1649125950000|2022-04-05 02:32:30|3518.63|3510.93|3518.73|3511.03|3519.54|3511.84|3518.51|3510.81|30
1649125960000|2022-04-05 02:32:40|3519.41|3511.71|3519.05|3511.35|3519.45|3511.75|3518.05|3510.35|28
1649125970000|2022-04-05 02:32:50|3518.98|3511.28|3518.45|3510.75|3519.02|3511.32|3517.72|3510.02|29
1649125980000|2022-04-05 02:33:00|3518.03|3510.33|3518.04|3510.34|3518.44|3510.74|3517.89|3510.19|30
1649125990000|2022-04-05 02:33:10|3518.08|3510.38|3518.69|3510.99|3518.86|3511.16|3518.01|3510.31|28
1649126000000|2022-04-05 02:33:20|3518.49|3510.79|3519.45|3511.75|3519.54|3511.84|3518.49|3510.79|24
1649126010000|2022-04-05 02:33:30|3519.47|3511.77|3519.6|3511.9|3519.62|3511.92|3519.25|3511.55|23
1649126020000|2022-04-05 02:33:40|3519.61|3511.91|3519.6|3511.9|3519.61|3511.91|3519.59|3511.89|9
1649126030000|2022-04-05 02:33:50|3519.81|3512.11|3519.58|3511.88|3519.81|3512.11|3519.48|3511.78|16
1649126040000|2022-04-05 02:34:00|3519.76|3512.06|3518.38|3510.68|3519.86|3512.16|3518.38|3510.68|20
1649126050000|2022-04-05 02:34:10|3518.72|3511.02|3518.99|3511.29|3519.02|3511.32|3518.72|3511.02|14
1649126060000|2022-04-05 02:34:20|3519|3511.3|3519.11|3511.41|3519.19|3511.49|3518.68|3510.98|33
1649126070000|2022-04-05 02:34:30|3519.15|3511.45|3519.13|3511.43|3519.23|3511.53|3519.06|3511.36|23
1649126080000|2022-04-05 02:34:40|3519.18|3511.48|3519.16|3511.46|3519.54|3511.84|3519.03|3511.33|27
1649126090000|2022-04-05 02:34:50|3519.18|3511.48|3519.35|3511.65|3519.35|3511.65|3518.78|3511.08|20
1649126100000|2022-04-05 02:35:00|3519.3|3511.6|3518.73|3511.03|3519.3|3511.6|3518.67|3510.97|7
1649126110000|2022-04-05 02:35:10|3519.29|3511.59|3518.19|3510.49|3519.49|3511.79|3518.18|3510.48|31
1649126120000|2022-04-05 02:35:20|3518.18|3510.48|3518.47|3510.77|3518.77|3511.07|3518.18|3510.48|24
1649126130000|2022-04-05 02:35:30|3518.48|3510.78|3518.08|3510.38|3518.64|3510.94|3517.94|3510.24|33
1649126140000|2022-04-05 02:35:40|3518.1|3510.4|3518.12|3510.42|3518.34|3510.64|3518.02|3510.32|23
1649126150000|2022-04-05 02:35:50|3518.08|3510.38|3518.05|3510.35|3518.28|3510.58|3517.96|3510.26|34
1649126160000|2022-04-05 02:36:00|3518.12|3510.42|3517.37|3509.67|3518.32|3510.62|3517.36|3509.66|29
1649126170000|2022-04-05 02:36:10|3517.46|3509.76|3518.29|3510.59|3518.29|3510.59|3516.71|3509.01|33
1649126180000|2022-04-05 02:36:20|3518.33|3510.63|3518.77|3511.07|3518.77|3511.07|3518.28|3510.58|22
1649126190000|2022-04-05 02:36:30|3518.83|3511.13|3518.13|3510.43|3518.83|3511.13|3518.02|3510.32|28
1649126200000|2022-04-05 02:36:40|3518.02|3510.32|3517.98|3510.28|3518.1|3510.4|3517.91|3510.21|18
1649126210000|2022-04-05 02:36:50|3517.99|3510.29|3518.04|3510.34|3518.16|3510.46|3517.93|3510.23|26
1649126220000|2022-04-05 02:37:00|3518.05|3510.35|3518.43|3510.73|3518.46|3510.76|3518.03|3510.33|28
1649126230000|2022-04-05 02:37:10|3518.29|3510.59|3518.34|3510.64|3518.59|3510.89|3518.26|3510.56|28
1649126240000|2022-04-05 02:37:20|3518.35|3510.65|3518.52|3510.82|3518.58|3510.88|3518.35|3510.65|23
1649126250000|2022-04-05 02:37:30|3518.58|3510.88|3518.67|3510.97|3518.7|3511|3518.51|3510.81|20
1649126260000|2022-04-05 02:37:40|3518.71|3511.01|3518.92|3511.22|3518.92|3511.22|3518.69|3510.99|9
1649126270000|2022-04-05 02:37:50|3519.03|3511.33|3518.69|3510.99|3519.03|3511.33|3518.69|3510.99|3
1649126280000|2022-04-05 02:38:00|3518.68|3510.98|3517.86|3510.16|3518.68|3510.98|3517.72|3510.02|38
1649126290000|2022-04-05 02:38:10|3517.87|3510.17|3517.6|3509.9|3517.93|3510.23|3517.34|3509.64|28
1649126300000|2022-04-05 02:38:20|3517.61|3509.91|3517.75|3510.05|3517.85|3510.15|3517.56|3509.86|26
1649126310000|2022-04-05 02:38:30|3517.73|3510.03|3517.71|3510.01|3517.95|3510.25|3517.56|3509.86|34
1649126320000|2022-04-05 02:38:40|3517.74|3510.04|3517.14|3509.44|3517.98|3510.28|3517.04|3509.34|32
1649126330000|2022-04-05 02:38:50|3517.1|3509.4|3516.94|3509.24|3517.5|3509.8|3516.36|3508.66|27
1649126340000|2022-04-05 02:39:00|3516.9|3509.2|3517.12|3509.42|3517.5|3509.8|3516.84|3509.14|33
1649126350000|2022-04-05 02:39:10|3517.13|3509.43|3517.54|3509.84|3517.58|3509.88|3516.64|3508.94|37
1649126360000|2022-04-05 02:39:20|3517.64|3509.94|3518.19|3510.49|3518.19|3510.49|3517.28|3509.58|33
1649126370000|2022-04-05 02:39:30|3518.21|3510.51|3518.47|3510.77|3518.51|3510.81|3518.21|3510.51|10
1649126380000|2022-04-05 02:39:40|3518.6|3510.9|3518.72|3511.02|3518.72|3511.02|3518.51|3510.81|15
1649126390000|2022-04-05 02:39:50|3518.62|3510.92|3518.82|3511.12|3518.82|3511.12|3518.52|3510.82|15
1649126400000|2022-04-05 02:40:00|3518.81|3511.11|3518.82|3511.12|3518.82|3511.12|3518.22|3510.52|23
1649126410000|2022-04-05 02:40:10|3518.97|3511.27|3518.22|3510.52|3519.38|3511.68|3518.22|3510.52|20
1649126420000|2022-04-05 02:40:20|3518.27|3510.57|3518.79|3511.09|3519.23|3511.53|3518.22|3510.52|30
1649126430000|2022-04-05 02:40:30|3518.88|3511.18|3518.85|3511.15|3519.31|3511.61|3518.84|3511.14|27
1649126440000|2022-04-05 02:40:40|3518.9|3511.2|3519.86|3512.16|3520.23|3512.53|3518.85|3511.15|28
1649126450000|2022-04-05 02:40:50|3519.75|3512.05|3519.52|3511.82|3520.12|3512.42|3519.52|3511.82|15
1649126460000|2022-04-05 02:41:00|3519.5|3511.8|3519.52|3511.82|3519.62|3511.92|3519.45|3511.75|18
1649126470000|2022-04-05 02:41:10|3519.53|3511.83|3519.63|3511.93|3519.65|3511.95|3519.53|3511.83|5
1649126480000|2022-04-05 02:41:20|3519.64|3511.94|3519.6|3511.9|3519.68|3511.98|3519.48|3511.78|17
1649126490000|2022-04-05 02:41:30|3519.59|3511.89|3519.35|3511.65|3519.97|3512.27|3519.12|3511.42|24
1649126500000|2022-04-05 02:41:40|3519.39|3511.69|3519.23|3511.53|3520.31|3512.61|3519.22|3511.52|21
1649126510000|2022-04-05 02:41:50|3519.22|3511.52|3519.25|3511.55|3519.26|3511.56|3519.2|3511.5|23
1649126520000|2022-04-05 02:42:00|3519.24|3511.54|3519|3511.3|3519.27|3511.57|3518.63|3510.93|24
1649126530000|2022-04-05 02:42:10|3519.21|3511.51|3519.61|3511.91|3519.61|3511.91|3518.95|3511.25|30
1649126540000|2022-04-05 02:42:20|3519.59|3511.89|3518.57|3510.87|3519.65|3511.95|3518.57|3510.87|31
1649126550000|2022-04-05 02:42:30|3518.9|3511.2|3518.97|3511.27|3518.98|3511.28|3518.54|3510.84|30
1649126560000|2022-04-05 02:42:40|3518.25|3510.55|3518.89|3511.19|3518.96|3511.26|3518.17|3510.47|28
1649126570000|2022-04-05 02:42:50|3518.74|3511.04|3518.62|3510.92|3518.92|3511.22|3518.58|3510.88|22
1649126580000|2022-04-05 02:43:00|3518.72|3511.02|3519.06|3511.36|3519.06|3511.36|3518.72|3511.02|19
1649126590000|2022-04-05 02:43:10|3519.07|3511.37|3519.17|3511.47|3519.6|3511.9|3518.86|3511.16|34
1649126600000|2022-04-05 02:43:20|3518.75|3511.05|3518.16|3510.46|3518.77|3511.07|3518.08|3510.38|30
1649126610000|2022-04-05 02:43:30|3518.19|3510.49|3518.09|3510.39|3518.36|3510.66|3518.03|3510.33|30
1649126620000|2022-04-05 02:43:40|3518.25|3510.55|3518.97|3511.27|3518.97|3511.27|3518.02|3510.32|29
1649126630000|2022-04-05 02:43:50|3518.98|3511.28|3519.15|3511.45|3519.22|3511.52|3518.98|3511.28|7
1649126640000|2022-04-05 02:44:00|3518.97|3511.27|3519.08|3511.38|3519.14|3511.44|3518.63|3510.93|28
1649126650000|2022-04-05 02:44:10|3518.94|3511.24|3518.01|3510.31|3518.99|3511.29|3518|3510.3|29
1649126660000|2022-04-05 02:44:20|3518.51|3510.81|3518.06|3510.36|3518.77|3511.07|3517.88|3510.18|31
1649126670000|2022-04-05 02:44:30|3518.04|3510.34|3518.45|3510.75|3518.69|3510.99|3517.94|3510.24|27
1649126680000|2022-04-05 02:44:40|3518.4|3510.7|3518.4|3510.7|3518.74|3511.04|3518.22|3510.52|31
1649126690000|2022-04-05 02:44:50|3518.5|3510.8|3518.42|3510.72|3518.68|3510.98|3518.39|3510.69|24
1649126700000|2022-04-05 02:45:00|3518.4|3510.7|3517.54|3509.84|3518.72|3511.02|3517.53|3509.83|30
1649126710000|2022-04-05 02:45:10|3517.55|3509.85|3517.87|3510.17|3518.44|3510.74|3517.41|3509.71|35
1649126720000|2022-04-05 02:45:20|3517.86|3510.16|3517.58|3509.88|3518.32|3510.62|3517.53|3509.83|31
1649126730000|2022-04-05 02:45:30|3517.6|3509.9|3518.18|3510.48|3518.33|3510.63|3517.45|3509.75|26
1649126740000|2022-04-05 02:45:40|3518.19|3510.49|3517.8|3510.1|3518.19|3510.49|3517.44|3509.74|29
1649126750000|2022-04-05 02:45:50|3517.77|3510.07|3517.34|3509.64|3518.34|3510.64|3517.33|3509.63|35
1649126760000|2022-04-05 02:46:00|3517.42|3509.72|3517.57|3509.87|3517.57|3509.87|3517.35|3509.65|24
1649126770000|2022-04-05 02:46:10|3517.56|3509.86|3517.43|3509.73|3517.56|3509.86|3517.4|3509.7|16
1649126780000|2022-04-05 02:46:20|3517.37|3509.67|3517.15|3509.45|3517.85|3510.15|3516.95|3509.25|30
1649126790000|2022-04-05 02:46:30|3517.34|3509.64|3516.93|3509.23|3517.34|3509.64|3516.9|3509.2|31
1649126800000|2022-04-05 02:46:40|3516.94|3509.24|3516.63|3508.93|3517.25|3509.55|3516.63|3508.93|22
1649126810000|2022-04-05 02:46:50|3516.65|3508.95|3516.45|3508.75|3516.95|3509.25|3516.4|3508.7|24
1649126820000|2022-04-05 02:47:00|3516.38|3508.68|3515.06|3507.36|3516.52|3508.82|3515.06|3507.36|35
1649126830000|2022-04-05 02:47:10|3515.07|3507.37|3515.09|3507.39|3515.2|3507.5|3514.93|3507.23|33
1649126840000|2022-04-05 02:47:20|3515|3507.3|3515.17|3507.47|3515.32|3507.62|3515|3507.3|32
1649126850000|2022-04-05 02:47:30|3515.16|3507.46|3515.03|3507.33|3515.22|3507.52|3514.98|3507.28|34
1649126860000|2022-04-05 02:47:40|3515.02|3507.32|3515.09|3507.39|3515.26|3507.56|3514.92|3507.22|22
1649126870000|2022-04-05 02:47:50|3515.02|3507.32|3514.86|3507.16|3515.1|3507.4|3514.86|3507.16|18
1649126880000|2022-04-05 02:48:00|3514.96|3507.26|3515.11|3507.41|3515.31|3507.61|3514.81|3507.11|14
1649126890000|2022-04-05 02:48:10|3514.74|3507.04|3516.66|3508.96|3516.68|3508.98|3514.74|3507.04|36
1649126900000|2022-04-05 02:48:20|3516.45|3508.75|3516.78|3509.08|3516.83|3509.13|3516.43|3508.73|33
1649126910000|2022-04-05 02:48:30|3516.75|3509.05|3516.55|3508.85|3516.75|3509.05|3516.24|3508.54|37
1649126920000|2022-04-05 02:48:40|3516.74|3509.04|3516.66|3508.96|3516.74|3509.04|3516.57|3508.87|31
1649126930000|2022-04-05 02:48:50|3516.7|3509|3516.38|3508.68|3516.8|3509.1|3516.34|3508.64|29
1649126940000|2022-04-05 02:49:00|3516.6|3508.9|3516.38|3508.68|3516.6|3508.9|3516.19|3508.49|33
1649126950000|2022-04-05 02:49:10|3516.59|3508.89|3516.1|3508.4|3516.59|3508.89|3516.1|3508.4|21
1649126960000|2022-04-05 02:49:20|3515.92|3508.22|3515.79|3508.09|3515.92|3508.22|3515.72|3508.02|19
1649126970000|2022-04-05 02:49:30|3515.8|3508.1|3515.51|3507.81|3515.95|3508.25|3515.51|3507.81|23
1649126980000|2022-04-05 02:49:40|3515.47|3507.77|3515.55|3507.85|3515.55|3507.85|3515.12|3507.42|33
1649126990000|2022-04-05 02:49:50|3515.57|3507.87|3516.27|3508.57|3516.36|3508.66|3515.57|3507.87|25
1649127000000|2022-04-05 02:50:00|3516.29|3508.59|3515.82|3508.12|3516.37|3508.67|3515.82|3508.12|28
1649127010000|2022-04-05 02:50:10|3515.85|3508.15|3515.71|3508.01|3515.85|3508.15|3515.48|3507.78|29
1649127020000|2022-04-05 02:50:20|3515.73|3508.03|3515.75|3508.05|3515.98|3508.28|3515.64|3507.94|27
1649127030000|2022-04-05 02:50:30|3515.79|3508.09|3515.92|3508.22|3515.95|3508.25|3515.79|3508.09|11
1649127040000|2022-04-05 02:50:40|3515.91|3508.21|3515.69|3507.99|3515.91|3508.21|3515.47|3507.77|21
1649127050000|2022-04-05 02:50:50|3515.57|3507.87|3515.64|3507.94|3515.79|3508.09|3515.52|3507.82|15
1649127060000|2022-04-05 02:51:00|3515.66|3507.96|3515.38|3507.68|3515.88|3508.18|3515.35|3507.65|25
1649127070000|2022-04-05 02:51:10|3515.37|3507.67|3515.12|3507.42|3515.7|3508|3514.49|3506.79|26
1649127080000|2022-04-05 02:51:20|3514.49|3506.79|3515.12|3507.42|3515.23|3507.53|3514.49|3506.79|20
1649127090000|2022-04-05 02:51:30|3515.11|3507.41|3515.1|3507.4|3515.49|3507.79|3514.61|3506.91|16
1649127100000|2022-04-05 02:51:40|3515.11|3507.41|3514.4|3506.7|3515.88|3508.18|3514.4|3506.7|27
1649127110000|2022-04-05 02:51:50|3514.99|3507.29|3515.69|3507.99|3515.88|3508.18|3514.45|3506.75|23
1649127120000|2022-04-05 02:52:00|3515.68|3507.98|3515.58|3507.88|3515.76|3508.06|3515.34|3507.64|31
1649127130000|2022-04-05 02:52:10|3515.57|3507.87|3515.97|3508.27|3515.97|3508.27|3515.39|3507.69|27
1649127140000|2022-04-05 02:52:20|3515.98|3508.28|3515.95|3508.25|3516.03|3508.33|3515.79|3508.09|28
1649127150000|2022-04-05 02:52:30|3515.89|3508.19|3516.2|3508.5|3516.39|3508.69|3515.87|3508.17|35
1649127160000|2022-04-05 02:52:40|3516.22|3508.52|3516.22|3508.52|3516.55|3508.85|3516.07|3508.37|29
1649127170000|2022-04-05 02:52:50|3516.06|3508.36|3515.64|3507.94|3516.24|3508.54|3515.64|3507.94|28
1649127180000|2022-04-05 02:53:00|3515.69|3507.99|3515.63|3507.93|3515.8|3508.1|3515.59|3507.89|21
1649127190000|2022-04-05 02:53:10|3515.64|3507.94|3515.75|3508.05|3515.88|3508.18|3515.48|3507.78|18
1649127200000|2022-04-05 02:53:20|3515.69|3507.99|3515.75|3508.05|3515.75|3508.05|3515.66|3507.96|15
1649127210000|2022-04-05 02:53:30|3515.88|3508.18|3515.89|3508.19|3515.91|3508.21|3515.61|3507.91|22
1649127220000|2022-04-05 02:53:40|3515.93|3508.23|3516.31|3508.61|3516.45|3508.75|3515.79|3508.09|20
1649127230000|2022-04-05 02:53:50|3516.53|3508.83|3516.12|3508.42|3516.53|3508.83|3516.05|3508.35|22
1649127240000|2022-04-05 02:54:00|3516.1|3508.4|3515.95|3508.25|3516.1|3508.4|3515.88|3508.18|18
1649127250000|2022-04-05 02:54:10|3516.01|3508.31|3516.01|3508.31|3516.04|3508.34|3515.94|3508.24|9
1649127260000|2022-04-05 02:54:20|3516.04|3508.34|3516.04|3508.34|3516.04|3508.34|3516.04|3508.34|1
1649127270000|2022-04-05 02:54:30|3516.01|3508.31|3517.59|3509.89|3517.59|3509.89|3516|3508.3|27
1649127280000|2022-04-05 02:54:40|3517.61|3509.91|3517.54|3509.84|3517.83|3510.13|3516.78|3509.08|27
1649127290000|2022-04-05 02:54:50|3517.83|3510.13|3518.52|3510.82|3518.52|3510.82|3517.54|3509.84|22
1649127300000|2022-04-05 02:55:00|3518.29|3510.59|3519.04|3511.34|3519.04|3511.34|3518.29|3510.59|17
1649127310000|2022-04-05 02:55:10|3519.08|3511.38|3520.13|3512.43|3520.25|3512.55|3518.99|3511.29|36
1649127320000|2022-04-05 02:55:20|3520.15|3512.45|3520.14|3512.44|3520.42|3512.72|3520.02|3512.32|18
1649127330000|2022-04-05 02:55:30|3520.17|3512.47|3520.3|3512.6|3521.24|3513.54|3520.07|3512.37|35
1649127340000|2022-04-05 02:55:40|3520.38|3512.68|3520.47|3512.77|3520.5|3512.8|3520.23|3512.53|31
1649127350000|2022-04-05 02:55:50|3520.46|3512.76|3520.49|3512.79|3520.51|3512.81|3520.38|3512.68|22
1649127360000|2022-04-05 02:56:00|3520.48|3512.78|3520.58|3512.88|3520.58|3512.88|3520.38|3512.68|22
1649127370000|2022-04-05 02:56:10|3520.67|3512.97|3520.58|3512.88|3520.68|3512.98|3520.5|3512.8|21
1649127380000|2022-04-05 02:56:20|3520.59|3512.89|3520.59|3512.89|3520.66|3512.96|3520.58|3512.88|15
1649127390000|2022-04-05 02:56:30|3520.61|3512.91|3520.63|3512.93|3520.66|3512.96|3520.53|3512.83|22
1649127400000|2022-04-05 02:56:40|3520.71|3513.01|3520.9|3513.2|3520.9|3513.2|3520.71|3513.01|6
1649127410000|2022-04-05 02:56:50|3520.93|3513.23|3521.1|3513.4|3521.28|3513.58|3520.91|3513.21|17
1649127420000|2022-04-05 02:57:00|3520.97|3513.27|3521.13|3513.43|3521.24|3513.54|3520.97|3513.27|23
1649127430000|2022-04-05 02:57:10|3521.16|3513.46|3521.26|3513.56|3521.34|3513.64|3521.13|3513.43|24
1649127440000|2022-04-05 02:57:20|3521.28|3513.58|3521.38|3513.68|3521.38|3513.68|3521.14|3513.44|18
1649127450000|2022-04-05 02:57:30|3521.34|3513.64|3521.46|3513.76|3521.46|3513.76|3521.26|3513.56|14
1649127460000|2022-04-05 02:57:40|3521.44|3513.74|3521.05|3513.35|3521.54|3513.84|3520.97|3513.27|24
1649127470000|2022-04-05 02:57:50|3521.06|3513.36|3521.47|3513.77|3521.47|3513.77|3520.61|3512.91|30
1649127480000|2022-04-05 02:58:00|3521.49|3513.79|3521.81|3514.11|3521.81|3514.11|3521.46|3513.76|20
1649127490000|2022-04-05 02:58:10|3521.79|3514.09|3521.74|3514.04|3521.83|3514.13|3521.68|3513.98|27
1649127500000|2022-04-05 02:58:20|3521.76|3514.06|3521.09|3513.39|3521.76|3514.06|3520.82|3513.12|24
1649127510000|2022-04-05 02:58:30|3521.11|3513.41|3520.83|3513.13|3521.13|3513.43|3520.64|3512.94|34
1649127520000|2022-04-05 02:58:40|3520.84|3513.14|3520.71|3513.01|3520.97|3513.27|3520.58|3512.88|37
1649127530000|2022-04-05 02:58:50|3520.81|3513.11|3521.02|3513.32|3521.3|3513.6|3520.67|3512.97|26
1649127540000|2022-04-05 02:59:00|3521.06|3513.36|3520.12|3512.42|3521.1|3513.4|3520|3512.3|34
1649127550000|2022-04-05 02:59:10|3520.13|3512.43|3519.46|3511.76|3520.13|3512.43|3519.28|3511.58|37
1649127560000|2022-04-05 02:59:20|3519.43|3511.73|3519.47|3511.77|3519.58|3511.88|3519.35|3511.65|28
1649127570000|2022-04-05 02:59:30|3519.56|3511.86|3520.25|3512.55|3520.28|3512.58|3519.47|3511.77|21
1649127580000|2022-04-05 02:59:40|3520.31|3512.61|3520.37|3512.67|3520.72|3513.02|3519.89|3512.19|34
1649127590000|2022-04-05 02:59:50|3520.29|3512.59|3519.91|3512.21|3520.34|3512.64|3519.67|3511.97|32
1649127600000|2022-04-05 03:00:00|3519.87|3512.17|3521.56|3513.86|3521.74|3514.04|3519.73|3512.03|33
1649127610000|2022-04-05 03:00:10|3521.49|3513.79|3522.84|3515.14|3522.9|3515.2|3521.49|3513.79|34
1649127620000|2022-04-05 03:00:20|3522.82|3515.12|3523.17|3515.47|3523.34|3515.64|3522.79|3515.09|31
1649127630000|2022-04-05 03:00:30|3523.26|3515.56|3523.52|3515.82|3523.6|3515.9|3523.16|3515.46|34
1649127640000|2022-04-05 03:00:40|3523.51|3515.81|3522.03|3514.33|3523.54|3515.84|3521.83|3514.13|28
1649127650000|2022-04-05 03:00:50|3522.15|3514.45|3522.45|3514.75|3522.49|3514.79|3521.79|3514.09|21
1649127660000|2022-04-05 03:01:00|3521.85|3514.15|3522.12|3514.42|3522.44|3514.74|3521.85|3514.15|18
1649127670000|2022-04-05 03:01:10|3522.08|3514.38|3522.08|3514.38|3522.2|3514.5|3522.06|3514.36|18
1649127680000|2022-04-05 03:01:20|3522.11|3514.41|3522.46|3514.76|3522.62|3514.92|3522.11|3514.41|15
1649127690000|2022-04-05 03:01:30|3522.5|3514.8|3523.21|3515.51|3523.21|3515.51|3522.39|3514.69|25
1649127700000|2022-04-05 03:01:40|3523.22|3515.52|3523.03|3515.33|3523.43|3515.73|3522.96|3515.26|26
1649127710000|2022-04-05 03:01:50|3523.04|3515.34|3523.64|3515.94|3523.64|3515.94|3523.04|3515.34|30
1649127720000|2022-04-05 03:02:00|3523.9|3516.2|3523.9|3516.2|3524.03|3516.33|3523.77|3516.07|32
1649127730000|2022-04-05 03:02:10|3523.91|3516.21|3524.15|3516.45|3524.18|3516.48|3523.9|3516.2|24
1649127740000|2022-04-05 03:02:20|3524.14|3516.44|3523.37|3515.67|3524.14|3516.44|3523.37|3515.67|28
1649127750000|2022-04-05 03:02:30|3523.6|3515.9|3524.03|3516.33|3524.1|3516.4|3523.6|3515.9|13
1649127760000|2022-04-05 03:02:40|3523.98|3516.28|3524.07|3516.37|3524.09|3516.39|3523.96|3516.26|19
1649127770000|2022-04-05 03:02:50|3524.08|3516.38|3524.09|3516.39|3524.16|3516.46|3524.04|3516.34|30
1649127780000|2022-04-05 03:03:00|3524.1|3516.4|3524.22|3516.52|3524.4|3516.7|3524|3516.3|33
1649127790000|2022-04-05 03:03:10|3524.23|3516.53|3524.05|3516.35|3524.24|3516.54|3524.05|3516.35|8
1649127800000|2022-04-05 03:03:20|3524.07|3516.37|3523.73|3516.03|3524.12|3516.42|3523.22|3515.52|29
1649127810000|2022-04-05 03:03:30|3523.72|3516.02|3523.67|3515.97|3523.84|3516.14|3523.57|3515.87|29
1649127820000|2022-04-05 03:03:40|3523.68|3515.98|3523.55|3515.85|3523.79|3516.09|3523.48|3515.78|23
1649127830000|2022-04-05 03:03:50|3523.54|3515.84|3523.48|3515.78|3523.65|3515.95|3523.44|3515.74|31
1649127840000|2022-04-05 03:04:00|3523.46|3515.76|3523.49|3515.79|3523.55|3515.85|3523.4|3515.7|33
1649127850000|2022-04-05 03:04:10|3523.5|3515.8|3523.66|3515.96|3523.66|3515.96|3523.48|3515.78|29
1649127860000|2022-04-05 03:04:20|3523.65|3515.95|3523.72|3516.02|3523.76|3516.06|3523.5|3515.8|23
1649127870000|2022-04-05 03:04:30|3523.71|3516.01|3524.07|3516.37|3524.23|3516.53|3523.67|3515.97|35
1649127880000|2022-04-05 03:04:40|3524.3|3516.6|3524.22|3516.52|3524.45|3516.75|3524.19|3516.49|35
1649127890000|2022-04-05 03:04:50|3524.32|3516.62|3523.63|3515.93|3524.5|3516.8|3523.6|3515.9|31
1649127900000|2022-04-05 03:05:00|3523.62|3515.92|3523.63|3515.93|3523.74|3516.04|3523.61|3515.91|19
1649127910000|2022-04-05 03:05:10|3523.66|3515.96|3523.56|3515.86|3523.7|3516|3523.47|3515.77|21
1649127920000|2022-04-05 03:05:20|3523.61|3515.91|3523.54|3515.84|3523.84|3516.14|3523.47|3515.77|28
1649127930000|2022-04-05 03:05:30|3523.53|3515.83|3523.57|3515.87|3523.74|3516.04|3523.45|3515.75|28
1649127940000|2022-04-05 03:05:40|3523.58|3515.88|3523.96|3516.26|3523.96|3516.26|3523.45|3515.75|29
1649127950000|2022-04-05 03:05:50|3523.98|3516.28|3523.53|3515.83|3523.98|3516.28|3523.52|3515.82|37
1649127960000|2022-04-05 03:06:00|3523.56|3515.86|3525.35|3517.65|3525.6|3517.9|3523.56|3515.86|35
1649127970000|2022-04-05 03:06:10|3525.36|3517.66|3525.45|3517.75|3525.74|3518.04|3525.32|3517.62|26
1649127980000|2022-04-05 03:06:20|3525.39|3517.69|3524.64|3516.94|3525.47|3517.77|3524.23|3516.53|37
1649127990000|2022-04-05 03:06:30|3524.76|3517.06|3525.72|3518.02|3525.77|3518.07|3524.71|3517.01|34
1649128000000|2022-04-05 03:06:40|3525.81|3518.11|3525.63|3517.93|3526.03|3518.33|3525.63|3517.93|25
1649128010000|2022-04-05 03:06:50|3525.62|3517.92|3527.04|3519.34|3527.18|3519.48|3525.62|3517.92|37
1649128020000|2022-04-05 03:07:00|3526.96|3519.26|3527.12|3519.42|3527.25|3519.55|3526.54|3518.84|34
1649128030000|2022-04-05 03:07:10|3527.13|3519.43|3526.86|3519.16|3527.15|3519.45|3526.6|3518.9|19
1649128040000|2022-04-05 03:07:20|3527|3519.3|3526.09|3518.39|3527|3519.3|3525.91|3518.21|32
1649128050000|2022-04-05 03:07:30|3526.1|3518.4|3526.28|3518.58|3526.28|3518.58|3525.84|3518.14|23
1649128060000|2022-04-05 03:07:40|3526.31|3518.61|3526.79|3519.09|3527.04|3519.34|3526.27|3518.57|24
1649128070000|2022-04-05 03:07:50|3526.81|3519.11|3526.43|3518.73|3526.81|3519.11|3526.03|3518.33|31
1649128080000|2022-04-05 03:08:00|3526.51|3518.81|3525.95|3518.25|3526.51|3518.81|3525.92|3518.22|30
1649128090000|2022-04-05 03:08:10|3525.94|3518.24|3525.03|3517.33|3526.36|3518.66|3525.03|3517.33|14
1649128100000|2022-04-05 03:08:20|3524.82|3517.12|3523.9|3516.2|3525.41|3517.71|3523.77|3516.07|34
1649128110000|2022-04-05 03:08:30|3523.92|3516.22|3525.12|3517.42|3525.12|3517.42|3523.81|3516.11|25
1649128120000|2022-04-05 03:08:40|3525.13|3517.43|3524.38|3516.68|3525.13|3517.43|3524.36|3516.66|27
1649128130000|2022-04-05 03:08:50|3524.4|3516.7|3524.45|3516.75|3524.47|3516.77|3524.25|3516.55|32
1649128140000|2022-04-05 03:09:00|3524.42|3516.72|3525.07|3517.37|3525.19|3517.49|3524.34|3516.64|31
1649128150000|2022-04-05 03:09:10|3525.02|3517.32|3526.14|3518.44|3526.16|3518.46|3525.02|3517.32|32
1649128160000|2022-04-05 03:09:20|3526.05|3518.35|3526.42|3518.72|3526.42|3518.72|3526.05|3518.35|34
1649128170000|2022-04-05 03:09:30|3526.41|3518.71|3526.85|3519.15|3526.85|3519.15|3526.25|3518.55|28
1649128180000|2022-04-05 03:09:40|3526.86|3519.16|3527.1|3519.4|3527.22|3519.52|3526.77|3519.07|34
1649128190000|2022-04-05 03:09:50|3527.21|3519.51|3527.42|3519.72|3528.13|3520.43|3527.17|3519.47|36
1649128200000|2022-04-05 03:10:00|3527.49|3519.79|3527.04|3519.34|3527.59|3519.89|3526.97|3519.27|29
1649128210000|2022-04-05 03:10:10|3527.05|3519.35|3526.73|3519.03|3527.7|3520|3526.73|3519.03|35
1649128220000|2022-04-05 03:10:20|3526.98|3519.28|3527.06|3519.36|3527.59|3519.89|3526.5|3518.8|27
1649128230000|2022-04-05 03:10:30|3527.1|3519.4|3528.28|3520.58|3528.28|3520.58|3526.78|3519.08|34
1649128240000|2022-04-05 03:10:40|3528.34|3520.64|3527.45|3519.75|3528.34|3520.64|3527.43|3519.73|38
1649128250000|2022-04-05 03:10:50|3527.59|3519.89|3529.36|3521.66|3529.43|3521.73|3527.59|3519.89|30
1649128260000|2022-04-05 03:11:00|3529.39|3521.69|3529.75|3522.05|3529.93|3522.23|3529.39|3521.69|26
1649128270000|2022-04-05 03:11:10|3529.73|3522.03|3529.88|3522.18|3529.93|3522.23|3529.67|3521.97|30
1649128280000|2022-04-05 03:11:20|3529.85|3522.15|3529.79|3522.09|3529.94|3522.24|3529.73|3522.03|26
1649128290000|2022-04-05 03:11:30|3529.93|3522.23|3529.55|3521.85|3529.93|3522.23|3529.26|3521.56|32
1649128300000|2022-04-05 03:11:40|3529.8|3522.1|3530.51|3522.81|3530.51|3522.81|3529.78|3522.08|29
1649128310000|2022-04-05 03:11:50|3530.41|3522.71|3530.21|3522.51|3530.56|3522.86|3530.14|3522.44|35
1649128320000|2022-04-05 03:12:00|3530.35|3522.65|3530.37|3522.67|3530.73|3523.03|3530.1|3522.4|35
1649128330000|2022-04-05 03:12:10|3530.42|3522.72|3531.9|3524.2|3532|3524.3|3530.42|3522.72|34
1649128340000|2022-04-05 03:12:20|3531.92|3524.22|3531.68|3523.98|3531.92|3524.22|3530.94|3523.24|26
1649128350000|2022-04-05 03:12:30|3531.53|3523.83|3530.1|3522.4|3531.55|3523.85|3530.1|3522.4|32
1649128360000|2022-04-05 03:12:40|3530.13|3522.43|3529.41|3521.71|3530.21|3522.51|3529.41|3521.71|36
1649128370000|2022-04-05 03:12:50|3529.29|3521.59|3529.38|3521.68|3529.45|3521.75|3528.81|3521.11|30
1649128380000|2022-04-05 03:13:00|3529.59|3521.89|3528.97|3521.27|3529.61|3521.91|3528.89|3521.19|33
1649128390000|2022-04-05 03:13:10|3528.93|3521.23|3528.41|3520.71|3528.95|3521.25|3528.38|3520.68|29
1649128400000|2022-04-05 03:13:20|3528.36|3520.66|3528.25|3520.55|3528.53|3520.83|3528.22|3520.52|26
1649128410000|2022-04-05 03:13:30|3528.31|3520.61|3528.51|3520.81|3528.51|3520.81|3527.96|3520.26|30
1649128420000|2022-04-05 03:13:40|3528.45|3520.75|3528.28|3520.58|3528.53|3520.83|3528.23|3520.53|30
1649128430000|2022-04-05 03:13:50|3528.25|3520.55|3528.2|3520.5|3528.47|3520.77|3527.74|3520.04|34
1649128440000|2022-04-05 03:14:00|3528.21|3520.51|3527.86|3520.16|3528.6|3520.9|3527.86|3520.16|29
1649128450000|2022-04-05 03:14:10|3527.83|3520.13|3527.95|3520.25|3528.06|3520.36|3527.66|3519.96|23
1649128460000|2022-04-05 03:14:20|3527.91|3520.21|3527.57|3519.87|3527.91|3520.21|3527.52|3519.82|33
1649128470000|2022-04-05 03:14:30|3527.6|3519.9|3527.56|3519.86|3527.62|3519.92|3527.36|3519.66|31
1649128480000|2022-04-05 03:14:40|3527.55|3519.85|3527.46|3519.76|3527.63|3519.93|3527.45|3519.75|30
1649128490000|2022-04-05 03:14:50|3527.49|3519.79|3527.64|3519.94|3527.65|3519.95|3527.43|3519.73|32
1649128500000|2022-04-05 03:15:00|3527.65|3519.95|3527.81|3520.11|3529.26|3521.56|3527.65|3519.95|37
1649128510000|2022-04-05 03:15:10|3527.8|3520.1|3525.33|3517.63|3527.92|3520.22|3525.33|3517.63|35
1649128520000|2022-04-05 03:15:20|3525.4|3517.7|3523.89|3516.19|3525.4|3517.7|3523.8|3516.1|33
1649128530000|2022-04-05 03:15:30|3523.88|3516.18|3524.36|3516.66|3524.47|3516.77|3523.76|3516.06|36
1649128540000|2022-04-05 03:15:40|3524.34|3516.64|3523.62|3515.92|3524.34|3516.64|3523.25|3515.55|36
1649128550000|2022-04-05 03:15:50|3523.74|3516.04|3523.44|3515.74|3524.14|3516.44|3523.3|3515.6|36
1649128560000|2022-04-05 03:16:00|3523.4|3515.7|3523.24|3515.54|3523.56|3515.86|3523.19|3515.49|29
1649128570000|2022-04-05 03:16:10|3523.32|3515.62|3522.09|3514.39|3523.55|3515.85|3521.6|3513.9|35
1649128580000|2022-04-05 03:16:20|3522.14|3514.44|3522.14|3514.44|3522.4|3514.7|3521.88|3514.18|36
1649128590000|2022-04-05 03:16:30|3522.27|3514.57|3522.17|3514.47|3522.3|3514.6|3521.43|3513.73|33
1649128600000|2022-04-05 03:16:40|3522.22|3514.52|3521.63|3513.93|3522.22|3514.52|3521.45|3513.75|30
1649128610000|2022-04-05 03:16:50|3521.68|3513.98|3522.09|3514.39|3522.1|3514.4|3521.53|3513.83|28
1649128620000|2022-04-05 03:17:00|3522.47|3514.77|3522.01|3514.31|3522.48|3514.78|3521.66|3513.96|26
1649128630000|2022-04-05 03:17:10|3522.14|3514.44|3521.72|3514.02|3522.35|3514.65|3521.72|3514.02|33
1649128640000|2022-04-05 03:17:20|3521.69|3513.99|3521.95|3514.25|3522.17|3514.47|3521.57|3513.87|35
1649128650000|2022-04-05 03:17:30|3521.61|3513.91|3521.83|3514.13|3522.27|3514.57|3521.44|3513.74|30
1649128660000|2022-04-05 03:17:40|3521.89|3514.19|3521.58|3513.88|3522.16|3514.46|3521.48|3513.78|31
1649128670000|2022-04-05 03:17:50|3521.51|3513.81|3521.57|3513.87|3522.16|3514.46|3521.43|3513.73|34
1649128680000|2022-04-05 03:18:00|3521.56|3513.86|3522.1|3514.4|3522.11|3514.41|3521.43|3513.73|34
1649128690000|2022-04-05 03:18:10|3522.17|3514.47|3522.53|3514.83|3522.95|3515.25|3521.87|3514.17|35
1649128700000|2022-04-05 03:18:20|3522.56|3514.86|3522.39|3514.69|3522.71|3515.01|3522.31|3514.61|25
1649128710000|2022-04-05 03:18:30|3522.7|3515|3522.36|3514.66|3522.7|3515|3522.25|3514.55|26
1649128720000|2022-04-05 03:18:40|3522.45|3514.75|3522.65|3514.95|3522.69|3514.99|3522.39|3514.69|22
1649128730000|2022-04-05 03:18:50|3522.59|3514.89|3522.1|3514.4|3522.68|3514.98|3522.09|3514.39|27
1649128740000|2022-04-05 03:19:00|3522.08|3514.38|3521.51|3513.81|3522.08|3514.38|3521.25|3513.55|25
1649128750000|2022-04-05 03:19:10|3521.63|3513.93|3521.92|3514.22|3522.11|3514.41|3521.57|3513.87|21
1649128760000|2022-04-05 03:19:20|3521.93|3514.23|3521.81|3514.11|3522.15|3514.45|3521.72|3514.02|28
1649128770000|2022-04-05 03:19:30|3521.82|3514.12|3521.96|3514.26|3522.3|3514.6|3521.74|3514.04|23
1649128780000|2022-04-05 03:19:40|3522.3|3514.6|3522.03|3514.33|3522.3|3514.6|3521.74|3514.04|26
1649128790000|2022-04-05 03:19:50|3522.01|3514.31|3521.83|3514.13|3522.08|3514.38|3521.64|3513.94|24
1649128800000|2022-04-05 03:20:00|3521.8|3514.1|3521.92|3514.22|3522.07|3514.37|3521.62|3513.92|28
1649128810000|2022-04-05 03:20:10|3521.97|3514.27|3522.05|3514.35|3522.11|3514.41|3521.94|3514.24|28
1649128820000|2022-04-05 03:20:20|3522.07|3514.37|3522.02|3514.32|3522.13|3514.43|3521.99|3514.29|30
1649128830000|2022-04-05 03:20:30|3522.04|3514.34|3522.05|3514.35|3522.09|3514.39|3521.85|3514.15|27
1649128840000|2022-04-05 03:20:40|3522.09|3514.39|3521.97|3514.27|3522.13|3514.43|3521.96|3514.26|16
1649128850000|2022-04-05 03:20:50|3521.98|3514.28|3522.15|3514.45|3522.15|3514.45|3521.83|3514.13|12
1649128860000|2022-04-05 03:21:00|3521.99|3514.29|3521.94|3514.24|3522.1|3514.4|3521.94|3514.24|19
1649128870000|2022-04-05 03:21:10|3521.82|3514.12|3521.76|3514.06|3522.03|3514.33|3521.67|3513.97|30
1649128880000|2022-04-05 03:21:20|3521.73|3514.03|3521.81|3514.11|3521.83|3514.13|3521.7|3514|29
1649128890000|2022-04-05 03:21:30|3522.12|3514.42|3523.97|3516.27|3524.14|3516.44|3522.12|3514.42|37
1649128900000|2022-04-05 03:21:40|3523.98|3516.28|3523.2|3515.5|3524.06|3516.36|3523.2|3515.5|31
1649128910000|2022-04-05 03:21:50|3523.11|3515.41|3522.83|3515.13|3523.69|3515.99|3522.83|3515.13|34
1649128920000|2022-04-05 03:22:00|3522.93|3515.23|3521.93|3514.23|3522.93|3515.23|3521.7|3514|30
1649128930000|2022-04-05 03:22:10|3522.01|3514.31|3522.37|3514.67|3522.6|3514.9|3521.89|3514.19|36
1649128940000|2022-04-05 03:22:20|3522.38|3514.68|3522.37|3514.67|3522.41|3514.71|3522.33|3514.63|21
1649128950000|2022-04-05 03:22:30|3522.38|3514.68|3522.45|3514.75|3522.56|3514.86|3522.37|3514.67|22
1649128960000|2022-04-05 03:22:40|3522.44|3514.74|3523.05|3515.35|3523.05|3515.35|3522.36|3514.66|24
1649128970000|2022-04-05 03:22:50|3523.06|3515.36|3523.99|3516.29|3524.04|3516.34|3523.05|3515.35|31
1649128980000|2022-04-05 03:23:00|3523.89|3516.19|3524|3516.3|3524.12|3516.42|3523.61|3515.91|31
1649128990000|2022-04-05 03:23:10|3524.02|3516.32|3525.91|3518.21|3526.04|3518.34|3524|3516.3|29
1649129000000|2022-04-05 03:23:20|3525.95|3518.25|3527.65|3519.95|3527.76|3520.06|3525.91|3518.21|25
1649129010000|2022-04-05 03:23:30|3527.71|3520.01|3527.19|3519.49|3527.71|3520.01|3527.05|3519.35|29
1649129020000|2022-04-05 03:23:40|3527.18|3519.48|3527.19|3519.49|3527.28|3519.58|3527.04|3519.34|20
1649129030000|2022-04-05 03:23:50|3527.15|3519.45|3527.14|3519.44|3527.31|3519.61|3527.13|3519.43|19
1649129040000|2022-04-05 03:24:00|3527.15|3519.45|3528.03|3520.33|3528.03|3520.33|3527.08|3519.38|28
1649129050000|2022-04-05 03:24:10|3528.02|3520.32|3528.61|3520.91|3528.68|3520.98|3527.89|3520.19|25
1649129060000|2022-04-05 03:24:20|3529.43|3521.73|3528.68|3520.98|3529.73|3522.03|3528.12|3520.42|37
1649129070000|2022-04-05 03:24:30|3528.88|3521.18|3529.04|3521.34|3529.06|3521.36|3528.81|3521.11|33
1649129080000|2022-04-05 03:24:40|3528.99|3521.29|3529.21|3521.51|3529.21|3521.51|3528.86|3521.16|32
1649129090000|2022-04-05 03:24:50|3529.2|3521.5|3528.91|3521.21|3529.21|3521.51|3528.8|3521.1|23
1649129100000|2022-04-05 03:25:00|3528.9|3521.2|3528.95|3521.25|3528.97|3521.27|3528.8|3521.1|32
1649129110000|2022-04-05 03:25:10|3528.97|3521.27|3529.28|3521.58|3529.5|3521.8|3528.97|3521.27|27
1649129120000|2022-04-05 03:25:20|3529.48|3521.78|3529.55|3521.85|3530.11|3522.41|3529.44|3521.74|33
1649129130000|2022-04-05 03:25:30|3529.5|3521.8|3528.73|3521.03|3529.51|3521.81|3528.69|3520.99|15
1649129140000|2022-04-05 03:25:40|3528.66|3520.96|3528.88|3521.18|3528.88|3521.18|3528.65|3520.95|24
1649129150000|2022-04-05 03:25:50|3529.05|3521.35|3528.68|3520.98|3529.05|3521.35|3528.6|3520.9|30
1649129160000|2022-04-05 03:26:00|3528.66|3520.96|3528.16|3520.46|3528.86|3521.16|3528.16|3520.46|36
1649129170000|2022-04-05 03:26:10|3528.27|3520.57|3526.83|3519.13|3528.29|3520.59|3526.83|3519.13|36
1649129180000|2022-04-05 03:26:20|3526.82|3519.12|3527.29|3519.59|3527.97|3520.27|3526.82|3519.12|33
1649129190000|2022-04-05 03:26:30|3527.31|3519.61|3526.69|3518.99|3527.34|3519.64|3526.48|3518.78|38
1649129200000|2022-04-05 03:26:40|3526.56|3518.86|3526.91|3519.21|3526.94|3519.24|3526.4|3518.7|32
1649129210000|2022-04-05 03:26:50|3526.9|3519.2|3526.15|3518.45|3526.93|3519.23|3526.04|3518.34|33
1649129220000|2022-04-05 03:27:00|3526.16|3518.46|3526.29|3518.59|3526.29|3518.59|3525.68|3517.98|29
1649129230000|2022-04-05 03:27:10|3526.28|3518.58|3526.53|3518.83|3526.53|3518.83|3526.23|3518.53|25
1649129240000|2022-04-05 03:27:20|3526.5|3518.8|3526.85|3519.15|3526.86|3519.16|3526.5|3518.8|28
1649129250000|2022-04-05 03:27:30|3526.69|3518.99|3526.81|3519.11|3527.02|3519.32|3526.69|3518.99|30
1649129260000|2022-04-05 03:27:40|3526.86|3519.16|3527.62|3519.92|3527.73|3520.03|3526.78|3519.08|28
1649129270000|2022-04-05 03:27:50|3527.88|3520.18|3527.2|3519.5|3527.98|3520.28|3527.2|3519.5|27
1649129280000|2022-04-05 03:28:00|3527.21|3519.51|3527.23|3519.53|3527.25|3519.55|3527.1|3519.4|32
1649129290000|2022-04-05 03:28:10|3527.26|3519.56|3527.12|3519.42|3527.26|3519.56|3527.08|3519.38|36
1649129300000|2022-04-05 03:28:20|3527.13|3519.43|3527.19|3519.49|3527.43|3519.73|3527.08|3519.38|31
1649129310000|2022-04-05 03:28:30|3527.18|3519.48|3527.32|3519.62|3527.33|3519.63|3526.91|3519.21|31
1649129320000|2022-04-05 03:28:40|3527.33|3519.63|3526.78|3519.08|3527.41|3519.71|3526.78|3519.08|26
1649129330000|2022-04-05 03:28:50|3527.01|3519.31|3527.17|3519.47|3527.24|3519.54|3526.88|3519.18|34
1649129340000|2022-04-05 03:29:00|3526.99|3519.29|3527.25|3519.55|3527.33|3519.63|3526.96|3519.26|33
1649129350000|2022-04-05 03:29:10|3527.31|3519.61|3527.55|3519.85|3528.61|3520.91|3527.31|3519.61|36
1649129360000|2022-04-05 03:29:20|3527.53|3519.83|3527.29|3519.59|3527.55|3519.85|3527.23|3519.53|34
1649129370000|2022-04-05 03:29:30|3527.3|3519.6|3527.72|3520.02|3527.86|3520.16|3527.28|3519.58|30
1649129380000|2022-04-05 03:29:40|3528.02|3520.32|3527.92|3520.22|3528.25|3520.55|3527.84|3520.14|36
1649129390000|2022-04-05 03:29:50|3527.93|3520.23|3527.65|3519.95|3528.12|3520.42|3527.5|3519.8|32
1649129400000|2022-04-05 03:30:00|3527.69|3519.99|3527.53|3519.83|3527.95|3520.25|3527.53|3519.83|34
1649129410000|2022-04-05 03:30:10|3527.65|3519.95|3527.62|3519.92|3527.95|3520.25|3527.35|3519.65|37
1649129420000|2022-04-05 03:30:20|3527.61|3519.91|3528.1|3520.4|3528.28|3520.58|3527.61|3519.91|35
1649129430000|2022-04-05 03:30:30|3528.07|3520.37|3527.28|3519.58|3528.19|3520.49|3527.28|3519.58|27
1649129440000|2022-04-05 03:30:40|3527.27|3519.57|3526.96|3519.26|3527.27|3519.57|3526.69|3518.99|29
1649129450000|2022-04-05 03:30:50|3527.09|3519.39|3526.84|3519.14|3527.09|3519.39|3526.84|3519.14|27
1649129460000|2022-04-05 03:31:00|3526.85|3519.15|3527.13|3519.43|3527.18|3519.48|3526.54|3518.84|34
1649129470000|2022-04-05 03:31:10|3527.16|3519.46|3527.69|3519.99|3527.86|3520.16|3527.05|3519.35|37
1649129480000|2022-04-05 03:31:20|3527.57|3519.87|3527.79|3520.09|3528.09|3520.39|3527.56|3519.86|34
1649129490000|2022-04-05 03:31:30|3527.88|3520.18|3529.07|3521.37|3529.07|3521.37|3527.77|3520.07|35
1649129500000|2022-04-05 03:31:40|3528.63|3520.93|3528.93|3521.23|3529.43|3521.73|3528.63|3520.93|33
1649129510000|2022-04-05 03:31:50|3529.06|3521.36|3529.22|3521.52|3529.5|3521.8|3528.85|3521.15|30
1649129520000|2022-04-05 03:32:00|3529.17|3521.47|3531.48|3523.78|3531.78|3524.08|3529.17|3521.47|33
1649129530000|2022-04-05 03:32:10|3531.45|3523.75|3532.41|3524.71|3532.49|3524.79|3531.15|3523.45|30
1649129540000|2022-04-05 03:32:20|3532.36|3524.66|3533.33|3525.63|3533.33|3525.63|3532.3|3524.6|34
1649129550000|2022-04-05 03:32:30|3533.14|3525.44|3532.6|3524.9|3533.39|3525.69|3532.58|3524.88|28
1649129560000|2022-04-05 03:32:40|3532.55|3524.85|3532.2|3524.5|3533.15|3525.45|3532.2|3524.5|37
1649129570000|2022-04-05 03:32:50|3532.18|3524.48|3531.65|3523.95|3532.18|3524.48|3531.35|3523.65|36
1649129580000|2022-04-05 03:33:00|3531.7|3524|3531.72|3524.02|3531.9|3524.2|3531.53|3523.83|29
1649129590000|2022-04-05 03:33:10|3531.44|3523.74|3531.96|3524.26|3532.1|3524.4|3531.06|3523.36|29
1649129600000|2022-04-05 03:33:20|3531.98|3524.28|3532.43|3524.73|3532.43|3524.73|3531.98|3524.28|27
1649129610000|2022-04-05 03:33:30|3532.69|3524.99|3533.77|3526.07|3533.77|3526.07|3532.57|3524.87|34
1649129620000|2022-04-05 03:33:40|3533.78|3526.08|3533.83|3526.13|3533.89|3526.19|3533.64|3525.94|20
1649129630000|2022-04-05 03:33:50|3533.82|3526.12|3534.8|3527.1|3534.93|3527.23|3533.8|3526.1|32
1649129640000|2022-04-05 03:34:00|3534.79|3527.09|3535.13|3527.43|3535.13|3527.43|3533.73|3526.03|25
1649129650000|2022-04-05 03:34:10|3535.14|3527.44|3536.8|3529.1|3537.12|3529.42|3535.14|3527.44|31
1649129660000|2022-04-05 03:34:20|3536.71|3529.01|3538.48|3530.78|3538.48|3530.78|3536.71|3529.01|35
1649129670000|2022-04-05 03:34:30|3538.63|3530.93|3537.94|3530.24|3538.84|3531.14|3537.8|3530.1|33
1649129680000|2022-04-05 03:34:40|3537.9|3530.2|3537.88|3530.18|3538|3530.3|3537.85|3530.15|32
1649129690000|2022-04-05 03:34:50|3537.89|3530.19|3537.69|3529.99|3537.99|3530.29|3537.46|3529.76|37
1649129700000|2022-04-05 03:35:00|3537.63|3529.93|3536.68|3528.98|3537.87|3530.17|3536.23|3528.53|33
1649129710000|2022-04-05 03:35:10|3536.77|3529.07|3539|3531.3|3539|3531.3|3536.77|3529.07|37
1649129720000|2022-04-05 03:35:20|3539.01|3531.31|3538.57|3530.87|3539.43|3531.73|3538.57|3530.87|37
1649129730000|2022-04-05 03:35:30|3538.82|3531.12|3538.92|3531.22|3539.08|3531.38|3538.69|3530.99|36
1649129740000|2022-04-05 03:35:40|3538.95|3531.25|3538.87|3531.17|3539.14|3531.44|3538.73|3531.03|32
1649129750000|2022-04-05 03:35:50|3538.81|3531.11|3538.67|3530.97|3538.84|3531.14|3538.16|3530.46|36
1649129760000|2022-04-05 03:36:00|3538.69|3530.99|3539.27|3531.57|3539.85|3532.15|3538.61|3530.91|33
1649129770000|2022-04-05 03:36:10|3539.34|3531.64|3539.38|3531.68|3539.44|3531.74|3539.19|3531.49|30
1649129780000|2022-04-05 03:36:20|3539.34|3531.64|3538.73|3531.03|3539.4|3531.7|3538.73|3531.03|29
1649129790000|2022-04-05 03:36:30|3538.69|3530.99|3539.27|3531.57|3539.27|3531.57|3538.63|3530.93|25
1649129800000|2022-04-05 03:36:40|3539.26|3531.56|3537.81|3530.11|3539.26|3531.56|3537.81|3530.11|32
1649129810000|2022-04-05 03:36:50|3537.73|3530.03|3537.61|3529.91|3537.95|3530.25|3537.58|3529.88|29
1649129820000|2022-04-05 03:37:00|3537.83|3530.13|3537.25|3529.55|3538.08|3530.38|3537.1|3529.4|29
1649129830000|2022-04-05 03:37:10|3537.21|3529.51|3537.19|3529.49|3537.42|3529.72|3537.11|3529.41|30
1649129840000|2022-04-05 03:37:20|3536.98|3529.28|3535.74|3528.04|3537.4|3529.7|3535.6|3527.9|34
1649129850000|2022-04-05 03:37:30|3535.69|3527.99|3535.6|3527.9|3535.74|3528.04|3535.45|3527.75|17
1649129860000|2022-04-05 03:37:40|3535.45|3527.75|3535.16|3527.46|3535.45|3527.75|3535.15|3527.45|17
1649129870000|2022-04-05 03:37:50|3535.24|3527.54|3536.14|3528.44|3536.17|3528.47|3535.24|3527.54|23
1649129880000|2022-04-05 03:38:00|3536.09|3528.39|3535.31|3527.61|3536.17|3528.47|3535.07|3527.37|32
1649129890000|2022-04-05 03:38:10|3535.02|3527.32|3534.42|3526.72|3535.02|3527.32|3533.41|3525.71|34
1649129900000|2022-04-05 03:38:20|3534.37|3526.67|3534.05|3526.35|3534.61|3526.91|3533.82|3526.12|27
1649129910000|2022-04-05 03:38:30|3534.15|3526.45|3534.39|3526.69|3534.42|3526.72|3533.83|3526.13|32
1649129920000|2022-04-05 03:38:40|3534.41|3526.71|3533.3|3525.6|3534.79|3527.09|3533.3|3525.6|33
1649129930000|2022-04-05 03:38:50|3533.29|3525.59|3533.98|3526.28|3534.85|3527.15|3533.29|3525.59|33
1649129940000|2022-04-05 03:39:00|3534.29|3526.59|3533.88|3526.18|3534.29|3526.59|3533.56|3525.86|31
1649129950000|2022-04-05 03:39:10|3533.53|3525.83|3533.8|3526.1|3534|3526.3|3533.53|3525.83|15
1649129960000|2022-04-05 03:39:20|3533.64|3525.94|3532.71|3525.01|3533.99|3526.29|3532.47|3524.77|21
1649129970000|2022-04-05 03:39:30|3533.25|3525.55|3532.95|3525.25|3533.35|3525.65|3532.73|3525.03|30
1649129980000|2022-04-05 03:39:40|3532.94|3525.24|3532.44|3524.74|3532.94|3525.24|3532.4|3524.7|25
1649129990000|2022-04-05 03:39:50|3532.41|3524.71|3532.83|3525.13|3532.83|3525.13|3532.41|3524.71|27
1649130000000|2022-04-05 03:40:00|3532.78|3525.08|3531.83|3524.13|3532.87|3525.17|3531.63|3523.93|30
1649130010000|2022-04-05 03:40:10|3531.84|3524.14|3532.57|3524.87|3532.98|3525.28|3531.84|3524.14|25
1649130020000|2022-04-05 03:40:20|3532.67|3524.97|3532.99|3525.29|3534.2|3526.5|3532.67|3524.97|35
1649130030000|2022-04-05 03:40:30|3532.6|3524.9|3533.14|3525.44|3533.59|3525.89|3532.6|3524.9|26
1649130040000|2022-04-05 03:40:40|3533.42|3525.72|3532.33|3524.63|3533.42|3525.72|3532.33|3524.63|37
1649130050000|2022-04-05 03:40:50|3532.31|3524.61|3532.46|3524.76|3532.64|3524.94|3532.25|3524.55|34
1649130060000|2022-04-05 03:41:00|3532.49|3524.79|3532.45|3524.75|3532.58|3524.88|3532.41|3524.71|29
1649130070000|2022-04-05 03:41:10|3532.38|3524.68|3532.24|3524.54|3532.86|3525.16|3532.24|3524.54|29
1649130080000|2022-04-05 03:41:20|3532.32|3524.62|3532.09|3524.39|3532.35|3524.65|3531.9|3524.2|27
1649130090000|2022-04-05 03:41:30|3532.06|3524.36|3532.23|3524.53|3532.24|3524.54|3531.89|3524.19|18
1649130100000|2022-04-05 03:41:40|3532.28|3524.58|3532.23|3524.53|3532.28|3524.58|3532.18|3524.48|12
1649130110000|2022-04-05 03:41:50|3532.26|3524.56|3532.59|3524.89|3532.68|3524.98|3532.12|3524.42|23
1649130120000|2022-04-05 03:42:00|3532.88|3525.18|3532.85|3525.15|3532.97|3525.27|3532.78|3525.08|16
1649130130000|2022-04-05 03:42:10|3532.99|3525.29|3532.73|3525.03|3533.4|3525.7|3532.67|3524.97|32
1649130140000|2022-04-05 03:42:20|3532.68|3524.98|3532.27|3524.57|3533.05|3525.35|3532.22|3524.52|13
1649130150000|2022-04-05 03:42:30|3531.92|3524.22|3531.78|3524.08|3532.45|3524.75|3531.6|3523.9|10
1649130160000|2022-04-05 03:42:40|3532.37|3524.67|3531.71|3524.01|3532.37|3524.67|3531.55|3523.85|17
1649130170000|2022-04-05 03:42:50|3532.35|3524.65|3532.1|3524.4|3532.35|3524.65|3531.42|3523.72|15
1649130180000|2022-04-05 03:43:00|3531.6|3523.9|3530.75|3523.05|3531.6|3523.9|3530.05|3522.35|29
1649130190000|2022-04-05 03:43:10|3530.32|3522.62|3530.8|3523.1|3530.8|3523.1|3530.15|3522.45|22
1649130200000|2022-04-05 03:43:20|3530.33|3522.63|3529.26|3521.56|3530.38|3522.68|3529.26|3521.56|22
1649130210000|2022-04-05 03:43:30|3529.51|3521.81|3528.34|3520.64|3529.91|3522.21|3528.34|3520.64|26
1649130220000|2022-04-05 03:43:40|3528.24|3520.54|3528.42|3520.72|3528.42|3520.72|3527.88|3520.18|34
1649130230000|2022-04-05 03:43:50|3528.86|3521.16|3528.14|3520.44|3528.86|3521.16|3528.13|3520.43|33
1649130240000|2022-04-05 03:44:00|3528.25|3520.55|3527.63|3519.93|3528.27|3520.57|3527.58|3519.88|29
1649130250000|2022-04-05 03:44:10|3527.69|3519.99|3527.43|3519.73|3528.09|3520.39|3527.4|3519.7|30
1649130260000|2022-04-05 03:44:20|3527.44|3519.74|3528.16|3520.46|3528.28|3520.58|3527.44|3519.74|21
1649130270000|2022-04-05 03:44:30|3528.22|3520.52|3528.25|3520.55|3528.46|3520.76|3528.13|3520.43|32
1649130280000|2022-04-05 03:44:40|3528.2|3520.5|3528.15|3520.45|3528.29|3520.59|3528.14|3520.44|26
1649130290000|2022-04-05 03:44:50|3528.13|3520.43|3527.66|3519.96|3528.14|3520.44|3527.41|3519.71|24
1649130300000|2022-04-05 03:45:00|3527.79|3520.09|3528.05|3520.35|3528.37|3520.67|3527.79|3520.09|35
1649130310000|2022-04-05 03:45:10|3527.94|3520.24|3528.01|3520.31|3528.15|3520.45|3527.93|3520.23|26
1649130320000|2022-04-05 03:45:20|3528.02|3520.32|3527.93|3520.23|3528.35|3520.65|3527.85|3520.15|23
1649130330000|2022-04-05 03:45:30|3527.82|3520.12|3528.25|3520.55|3528.25|3520.55|3527.82|3520.12|21
1649130340000|2022-04-05 03:45:40|3528.19|3520.49|3528.15|3520.45|3528.21|3520.51|3528.05|3520.35|23
1649130350000|2022-04-05 03:45:50|3528.14|3520.44|3528.13|3520.43|3528.14|3520.44|3527.67|3519.97|28
1649130360000|2022-04-05 03:46:00|3527.9|3520.2|3527.28|3519.58|3527.9|3520.2|3527.27|3519.57|27
1649130370000|2022-04-05 03:46:10|3527.27|3519.57|3527.28|3519.58|3527.51|3519.81|3526.98|3519.28|32
1649130380000|2022-04-05 03:46:20|3527.03|3519.33|3527.65|3519.95|3527.76|3520.06|3527.03|3519.33|35
1649130390000|2022-04-05 03:46:30|3527.68|3519.98|3527.96|3520.26|3527.96|3520.26|3527.63|3519.93|24
1649130400000|2022-04-05 03:46:40|3527.87|3520.17|3527.93|3520.23|3528.22|3520.52|3527.87|3520.17|25
1649130410000|2022-04-05 03:46:50|3527.86|3520.16|3527.72|3520.02|3528.13|3520.43|3527.61|3519.91|31
1649130420000|2022-04-05 03:47:00|3527.63|3519.93|3527.68|3519.98|3527.74|3520.04|3527.55|3519.85|30
1649130430000|2022-04-05 03:47:10|3527.69|3519.99|3527.85|3520.15|3527.85|3520.15|3527.62|3519.92|29
1649130440000|2022-04-05 03:47:20|3527.84|3520.14|3527.74|3520.04|3527.84|3520.14|3527.6|3519.9|26
1649130450000|2022-04-05 03:47:30|3527.73|3520.03|3527.76|3520.06|3527.76|3520.06|3527.57|3519.87|34
1649130460000|2022-04-05 03:47:40|3527.75|3520.05|3527.82|3520.12|3527.82|3520.12|3527.61|3519.91|25
1649130470000|2022-04-05 03:47:50|3527.7|3520|3527.27|3519.57|3527.81|3520.11|3527.27|3519.57|32
1649130480000|2022-04-05 03:48:00|3527.28|3519.58|3527.22|3519.52|3527.33|3519.63|3526.78|3519.08|25
1649130490000|2022-04-05 03:48:10|3527.32|3519.62|3527.07|3519.37|3527.32|3519.62|3527.07|3519.37|26
1649130500000|2022-04-05 03:48:20|3527.19|3519.49|3527.09|3519.39|3527.19|3519.49|3527.05|3519.35|13
1649130510000|2022-04-05 03:48:30|3527.07|3519.37|3527.08|3519.38|3527.08|3519.38|3527.07|3519.37|4
1649130520000|2022-04-05 03:48:40|3527.18|3519.48|3527.18|3519.48|3527.18|3519.48|3527.18|3519.48|1
1649130530000|2022-04-05 03:48:50|3527.12|3519.42|3527.13|3519.43|3527.18|3519.48|3527.07|3519.37|21
1649130540000|2022-04-05 03:49:00|3527.11|3519.41|3527.13|3519.43|3527.25|3519.55|3527.05|3519.35|20
1649130550000|2022-04-05 03:49:10|3527.12|3519.42|3527.04|3519.34|3527.21|3519.51|3527.04|3519.34|15
1649130560000|2022-04-05 03:49:20|3526.97|3519.27|3527.11|3519.41|3527.22|3519.52|3526.94|3519.24|17
1649130570000|2022-04-05 03:49:30|3527.21|3519.51|3527.13|3519.43|3527.28|3519.58|3527.06|3519.36|11
1649130580000|2022-04-05 03:49:40|3527.15|3519.45|3527.73|3520.03|3527.85|3520.15|3527.15|3519.45|31
1649130590000|2022-04-05 03:49:50|3527.36|3519.66|3527.62|3519.92|3527.78|3520.08|3527.36|3519.66|34
1649130600000|2022-04-05 03:50:00|3527.66|3519.96|3527.68|3519.98|3527.83|3520.13|3527.43|3519.73|32
1649130610000|2022-04-05 03:50:10|3527.4|3519.7|3526.93|3519.23|3527.68|3519.98|3526.38|3518.68|30
1649130620000|2022-04-05 03:50:20|3527.17|3519.47|3526.36|3518.66|3527.17|3519.47|3525.96|3518.26|30
1649130630000|2022-04-05 03:50:30|3526.49|3518.79|3526.49|3518.79|3527.05|3519.35|3526.41|3518.71|35
1649130640000|2022-04-05 03:50:40|3526.47|3518.77|3526.3|3518.6|3526.87|3519.17|3526.27|3518.57|31
1649130650000|2022-04-05 03:50:50|3526.31|3518.61|3526.45|3518.75|3527|3519.3|3526.27|3518.57|28
1649130660000|2022-04-05 03:51:00|3526.41|3518.71|3526.89|3519.19|3526.95|3519.25|3526.13|3518.43|21
1649130670000|2022-04-05 03:51:10|3526.9|3519.2|3526.67|3518.97|3526.9|3519.2|3526.35|3518.65|10
1649130680000|2022-04-05 03:51:20|3526.66|3518.96|3526.84|3519.14|3526.84|3519.14|3526.04|3518.34|17
1649130690000|2022-04-05 03:51:30|3526.8|3519.1|3527.1|3519.4|3527.28|3519.58|3526.8|3519.1|31
1649130700000|2022-04-05 03:51:40|3526.89|3519.19|3527.2|3519.5|3527.2|3519.5|3526.31|3518.61|31
1649130710000|2022-04-05 03:51:50|3527|3519.3|3527|3519.3|3527.28|3519.58|3526.94|3519.24|34
1649130720000|2022-04-05 03:52:00|3526.94|3519.24|3526.55|3518.85|3527.2|3519.5|3526.52|3518.82|37
1649130730000|2022-04-05 03:52:10|3526.23|3518.53|3526.81|3519.11|3526.89|3519.19|3526.21|3518.51|22
1649130740000|2022-04-05 03:52:20|3526.64|3518.94|3526.6|3518.9|3526.72|3519.02|3526.28|3518.58|25
1649130750000|2022-04-05 03:52:30|3526.59|3518.89|3526.28|3518.58|3526.59|3518.89|3526.21|3518.51|15
1649130760000|2022-04-05 03:52:40|3526.21|3518.51|3527.33|3519.63|3527.41|3519.71|3526.19|3518.49|24
1649130770000|2022-04-05 03:52:50|3527.42|3519.72|3527.25|3519.55|3527.79|3520.09|3527.18|3519.48|30
1649130780000|2022-04-05 03:53:00|3527.17|3519.47|3526.41|3518.71|3527.27|3519.57|3525.65|3517.95|32
1649130790000|2022-04-05 03:53:10|3526.31|3518.61|3526.61|3518.91|3526.76|3519.06|3525.71|3518.01|36
1649130800000|2022-04-05 03:53:20|3526.5|3518.8|3527.14|3519.44|3527.26|3519.56|3526.48|3518.78|31
1649130810000|2022-04-05 03:53:30|3527.18|3519.48|3527.16|3519.46|3527.33|3519.63|3526.84|3519.14|33
1649130820000|2022-04-05 03:53:40|3527.11|3519.41|3527.16|3519.46|3527.39|3519.69|3527.11|3519.41|32
1649130830000|2022-04-05 03:53:50|3527.25|3519.55|3527.22|3519.52|3527.43|3519.73|3527.18|3519.48|28
1649130840000|2022-04-05 03:54:00|3527.13|3519.43|3527.18|3519.48|3527.44|3519.74|3527.09|3519.39|31
1649130850000|2022-04-05 03:54:10|3527.12|3519.42|3527.21|3519.51|3527.25|3519.55|3527.09|3519.39|31
1649130860000|2022-04-05 03:54:20|3527.13|3519.43|3527.18|3519.48|3527.34|3519.64|3527.05|3519.35|20
1649130870000|2022-04-05 03:54:30|3527.17|3519.47|3527.19|3519.49|3527.22|3519.52|3527.05|3519.35|17
1649130880000|2022-04-05 03:54:40|3527.2|3519.5|3527.09|3519.39|3527.25|3519.55|3527.09|3519.39|30
1649130890000|2022-04-05 03:54:50|3527.18|3519.48|3527.18|3519.48|3527.24|3519.54|3527.09|3519.39|29
1649130900000|2022-04-05 03:55:00|3527.13|3519.43|3526.43|3518.73|3527.24|3519.54|3525.96|3518.26|29
1649130910000|2022-04-05 03:55:10|3526.52|3518.82|3526.4|3518.7|3527|3519.3|3525.65|3517.95|24
1649130920000|2022-04-05 03:55:20|3526.51|3518.81|3526.35|3518.65|3526.7|3519|3526.26|3518.56|25
1649130930000|2022-04-05 03:55:30|3526.36|3518.66|3526.7|3519|3526.88|3519.18|3526.36|3518.66|32
1649130940000|2022-04-05 03:55:40|3526.68|3518.98|3526.76|3519.06|3526.94|3519.24|3526.67|3518.97|16
1649130950000|2022-04-05 03:55:50|3526.7|3519|3526.71|3519.01|3526.74|3519.04|3526.69|3518.99|16
1649130960000|2022-04-05 03:56:00|3526.87|3519.17|3526.86|3519.16|3526.94|3519.24|3526.67|3518.97|28
1649130970000|2022-04-05 03:56:10|3526.89|3519.19|3526.73|3519.03|3526.89|3519.19|3526.68|3518.98|31
1649130980000|2022-04-05 03:56:20|3526.74|3519.04|3526.89|3519.19|3526.96|3519.26|3526.7|3519|23
1649130990000|2022-04-05 03:56:30|3526.96|3519.26|3526.92|3519.22|3526.96|3519.26|3526.75|3519.05|29
1649131000000|2022-04-05 03:56:40|3526.79|3519.09|3527.47|3519.77|3527.51|3519.81|3526.79|3519.09|27
1649131010000|2022-04-05 03:56:50|3527.48|3519.78|3527.17|3519.47|3527.51|3519.81|3527|3519.3|27
1649131020000|2022-04-05 03:57:00|3526.99|3519.29|3527.11|3519.41|3527.42|3519.72|3526.97|3519.27|29
1649131030000|2022-04-05 03:57:10|3527.1|3519.4|3527.35|3519.65|3527.39|3519.69|3527.09|3519.39|25
1649131040000|2022-04-05 03:57:20|3527.42|3519.72|3527.33|3519.63|3527.42|3519.72|3527.04|3519.34|29
1649131050000|2022-04-05 03:57:30|3527.21|3519.51|3527.24|3519.54|3527.36|3519.66|3527|3519.3|25
1649131060000|2022-04-05 03:57:40|3527.39|3519.69|3527.14|3519.44|3527.43|3519.73|3526.88|3519.18|33
1649131070000|2022-04-05 03:57:50|3527.16|3519.46|3527.33|3519.63|3527.4|3519.7|3527.16|3519.46|36
1649131080000|2022-04-05 03:58:00|3527.25|3519.55|3527.9|3520.2|3528.19|3520.49|3527.25|3519.55|29
1649131090000|2022-04-05 03:58:10|3527.88|3520.18|3527.75|3520.05|3528.06|3520.36|3527.74|3520.04|29
1649131100000|2022-04-05 03:58:20|3527.78|3520.08|3527.94|3520.24|3528.26|3520.56|3527.78|3520.08|27
1649131110000|2022-04-05 03:58:30|3527.96|3520.26|3527.96|3520.26|3527.96|3520.26|3527.94|3520.24|3
1649131120000|2022-04-05 03:58:40|3527.92|3520.22|3528.07|3520.37|3528.07|3520.37|3527.81|3520.11|23
1649131130000|2022-04-05 03:58:50|3527.88|3520.18|3528.22|3520.52|3528.34|3520.64|3527.88|3520.18|33
1649131140000|2022-04-05 03:59:00|3528.26|3520.56|3528.02|3520.32|3528.28|3520.58|3528.02|3520.32|25
1649131150000|2022-04-05 03:59:10|3528.01|3520.31|3527.99|3520.29|3528.3|3520.6|3527.98|3520.28|25
1649131160000|2022-04-05 03:59:20|3527.83|3520.13|3528.07|3520.37|3528.26|3520.56|3527.83|3520.13|27
1649131170000|2022-04-05 03:59:30|3528.2|3520.5|3528.01|3520.31|3528.31|3520.61|3527.87|3520.17|35
1649131180000|2022-04-05 03:59:40|3528.21|3520.51|3528.2|3520.5|3528.33|3520.63|3527.96|3520.26|31
1649131190000|2022-04-05 03:59:50|3528.23|3520.53|3528.26|3520.56|3528.31|3520.61|3528.13|3520.43|26
1649131200000|2022-04-05 04:00:00|3528.24|3520.54|3528.38|3520.68|3528.57|3520.87|3528.17|3520.47|31
1649131210000|2022-04-05 04:00:10|3528.24|3520.54|3528.35|3520.65|3528.37|3520.67|3527.97|3520.27|33
1649131220000|2022-04-05 04:00:20|3528.28|3520.58|3528.46|3520.76|3528.46|3520.76|3528.22|3520.52|24
1649131230000|2022-04-05 04:00:30|3528.41|3520.71|3528.46|3520.76|3528.46|3520.76|3528.38|3520.68|16
1649131240000|2022-04-05 04:00:40|3528.47|3520.77|3528.12|3520.42|3528.49|3520.79|3527.96|3520.26|21
1649131250000|2022-04-05 04:00:50|3528.06|3520.36|3528.43|3520.73|3528.45|3520.75|3528.06|3520.36|20
1649131260000|2022-04-05 04:01:00|3528.44|3520.74|3528.88|3521.18|3529.12|3521.42|3528.44|3520.74|23
1649131270000|2022-04-05 04:01:10|3528.95|3521.25|3529|3521.3|3529.09|3521.39|3528.9|3521.2|18
1649131280000|2022-04-05 04:01:20|3528.97|3521.27|3529.49|3521.79|3529.53|3521.83|3528.97|3521.27|20
1649131290000|2022-04-05 04:01:30|3529.43|3521.73|3529.37|3521.67|3529.53|3521.83|3529.19|3521.49|20
1649131300000|2022-04-05 04:01:40|3529.17|3521.47|3527.58|3519.88|3529.29|3521.59|3527.58|3519.88|33
1649131310000|2022-04-05 04:01:50|3527.9|3520.2|3527.99|3520.29|3528.38|3520.68|3527.03|3519.33|24
1649131320000|2022-04-05 04:02:00|3527.97|3520.27|3527.17|3519.47|3527.97|3520.27|3526.79|3519.09|23
1649131330000|2022-04-05 04:02:10|3526.87|3519.17|3526.71|3519.01|3527.55|3519.85|3526.12|3518.42|35
1649131340000|2022-04-05 04:02:20|3526.77|3519.07|3526.3|3518.6|3526.91|3519.21|3526.22|3518.52|28
1649131350000|2022-04-05 04:02:30|3526.41|3518.71|3525.51|3517.81|3526.41|3518.71|3525.39|3517.69|28
1649131360000|2022-04-05 04:02:40|3525.48|3517.78|3525.37|3517.67|3525.57|3517.87|3525.36|3517.66|26
1649131370000|2022-04-05 04:02:50|3525.58|3517.88|3525.38|3517.68|3525.58|3517.88|3525.34|3517.64|33
1649131380000|2022-04-05 04:03:00|3525.37|3517.67|3530.25|3522.55|3530.25|3522.55|3525.37|3517.67|30
1649131390000|2022-04-05 04:03:10|3530.16|3522.46|3530.77|3523.07|3530.86|3523.16|3529.34|3521.64|38
1649131400000|2022-04-05 04:03:20|3530.67|3522.97|3533.68|3525.98|3533.76|3526.06|3530.67|3522.97|36
1649131410000|2022-04-05 04:03:30|3534.02|3526.32|3534.57|3526.87|3537.86|3530.16|3532.88|3525.18|37
1649131420000|2022-04-05 04:03:40|3534.49|3526.79|3534.2|3526.5|3534.8|3527.1|3533.84|3526.14|37
1649131430000|2022-04-05 04:03:50|3534.31|3526.61|3534.29|3526.59|3534.54|3526.84|3533.93|3526.23|33
1649131440000|2022-04-05 04:04:00|3534.34|3526.64|3534.05|3526.35|3534.45|3526.75|3534.03|3526.33|29
1649131450000|2022-04-05 04:04:10|3534.15|3526.45|3534.58|3526.88|3534.58|3526.88|3533.75|3526.05|39
1649131460000|2022-04-05 04:04:20|3534.56|3526.86|3534.22|3526.52|3534.75|3527.05|3533.86|3526.16|33
1649131470000|2022-04-05 04:04:30|3534.08|3526.38|3533.24|3525.54|3534.17|3526.47|3532.93|3525.23|34
1649131480000|2022-04-05 04:04:40|3532.99|3525.29|3532.27|3524.57|3532.99|3525.29|3532.09|3524.39|33
1649131490000|2022-04-05 04:04:50|3532.17|3524.47|3531.52|3523.82|3532.37|3524.67|3531.48|3523.78|36
1649131500000|2022-04-05 04:05:00|3531.2|3523.5|3530.72|3523.02|3531.4|3523.7|3530.25|3522.55|32
1649131510000|2022-04-05 04:05:10|3530.75|3523.05|3530.43|3522.73|3530.82|3523.12|3529.94|3522.24|35
1649131520000|2022-04-05 04:05:20|3529.75|3522.05|3529.67|3521.97|3529.8|3522.1|3529.51|3521.81|23
1649131530000|2022-04-05 04:05:30|3529.63|3521.93|3528.92|3521.22|3529.86|3522.16|3528.92|3521.22|28
1649131540000|2022-04-05 04:05:40|3528.91|3521.21|3527.38|3519.68|3529.24|3521.54|3527.38|3519.68|34
1649131550000|2022-04-05 04:05:50|3527.39|3519.69|3526.58|3518.88|3527.39|3519.69|3526.58|3518.88|31
1649131560000|2022-04-05 04:06:00|3526.39|3518.69|3525.87|3518.17|3526.39|3518.69|3525.19|3517.49|33
1649131570000|2022-04-05 04:06:10|3525.92|3518.22|3525.94|3518.24|3526.46|3518.76|3525.46|3517.76|24
1649131580000|2022-04-05 04:06:20|3526|3518.3|3525.42|3517.72|3526.6|3518.9|3525.3|3517.6|31
1649131590000|2022-04-05 04:06:30|3525.44|3517.74|3526.06|3518.36|3526.11|3518.41|3525.37|3517.67|30
1649131600000|2022-04-05 04:06:40|3525.55|3517.85|3523|3515.3|3525.65|3517.95|3522.99|3515.29|34
1649131610000|2022-04-05 04:06:50|3523.03|3515.33|3523|3515.3|3523.31|3515.61|3523|3515.3|33
1649131620000|2022-04-05 04:07:00|3522.9|3515.2|3523.9|3516.2|3524.17|3516.47|3522.9|3515.2|36
1649131630000|2022-04-05 04:07:10|3523.89|3516.19|3523.05|3515.35|3523.92|3516.22|3522.8|3515.1|25
1649131640000|2022-04-05 04:07:20|3522.82|3515.12|3523.43|3515.73|3523.59|3515.89|3522.8|3515.1|34
1649131650000|2022-04-05 04:07:30|3523.16|3515.46|3523|3515.3|3523.37|3515.67|3522.99|3515.29|34
1649131660000|2022-04-05 04:07:40|3523.01|3515.31|3522.94|3515.24|3523.14|3515.44|3522.85|3515.15|32
1649131670000|2022-04-05 04:07:50|3523.02|3515.32|3522.98|3515.28|3523.02|3515.32|3522.58|3514.88|39
1649131680000|2022-04-05 04:08:00|3522.97|3515.27|3522.82|3515.12|3523.02|3515.32|3522.55|3514.85|31
1649131690000|2022-04-05 04:08:10|3522.91|3515.21|3522.95|3515.25|3523.05|3515.35|3522.72|3515.02|13
1649131700000|2022-04-05 04:08:20|3522.93|3515.23|3522.92|3515.22|3523.01|3515.31|3522.78|3515.08|35
1649131710000|2022-04-05 04:08:30|3522.93|3515.23|3522.82|3515.12|3523.27|3515.57|3522.82|3515.12|23
1649131720000|2022-04-05 04:08:40|3522.92|3515.22|3523.02|3515.32|3523.04|3515.34|3522.83|3515.13|25
1649131730000|2022-04-05 04:08:50|3523.05|3515.35|3522.77|3515.07|3523.22|3515.52|3522.77|3515.07|21
1649131740000|2022-04-05 04:09:00|3522.76|3515.06|3522.82|3515.12|3523.09|3515.39|3522.76|3515.06|27
1649131750000|2022-04-05 04:09:10|3522.8|3515.1|3522.86|3515.16|3522.93|3515.23|3522.73|3515.03|12
1649131760000|2022-04-05 04:09:20|3522.93|3515.23|3522.88|3515.18|3522.93|3515.23|3522.88|3515.18|6
1649131770000|2022-04-05 04:09:30|3522.9|3515.2|3522.82|3515.12|3522.9|3515.2|3522.82|3515.12|9
1649131780000|2022-04-05 04:09:40|3522.84|3515.14|3522.46|3514.76|3522.84|3515.14|3522.4|3514.7|15
1649131790000|2022-04-05 04:09:50|3522.44|3514.74|3522.49|3514.79|3522.5|3514.8|3522.38|3514.68|17
1649131800000|2022-04-05 04:10:00|3522.48|3514.78|3522.4|3514.7|3522.52|3514.82|3522.37|3514.67|26
1649131810000|2022-04-05 04:10:10|3522.49|3514.79|3523.1|3515.4|3523.29|3515.59|3522.39|3514.69|27
1649131820000|2022-04-05 04:10:20|3523.09|3515.39|3523.28|3515.58|3523.38|3515.68|3522.97|3515.27|36
1649131830000|2022-04-05 04:10:30|3523.27|3515.57|3523.14|3515.44|3523.29|3515.59|3523.06|3515.36|29
1649131840000|2022-04-05 04:10:40|3523.07|3515.37|3523.26|3515.56|3523.34|3515.64|3523.07|3515.37|31
1649131850000|2022-04-05 04:10:50|3523.25|3515.55|3523.25|3515.55|3523.35|3515.65|3523.25|3515.55|18
1649131860000|2022-04-05 04:11:00|3523.1|3515.4|3522.76|3515.06|3523.14|3515.44|3522.62|3514.92|14
1649131870000|2022-04-05 04:11:10|3522.8|3515.1|3523.05|3515.35|3523.05|3515.35|3522.8|3515.1|14
1649131880000|2022-04-05 04:11:20|3523.08|3515.38|3523.06|3515.36|3523.54|3515.84|3523.06|3515.36|29
1649131890000|2022-04-05 04:11:30|3523.08|3515.38|3524.79|3517.09|3524.79|3517.09|3523.03|3515.33|35
1649131900000|2022-04-05 04:11:40|3524.78|3517.08|3525.08|3517.38|3525.08|3517.38|3524.68|3516.98|27
1649131910000|2022-04-05 04:11:50|3524.97|3517.27|3526.37|3518.67|3526.7|3519|3524.85|3517.15|34
1649131920000|2022-04-05 04:12:00|3526.36|3518.66|3528.02|3520.32|3528.49|3520.79|3526.36|3518.66|35
1649131930000|2022-04-05 04:12:10|3527.84|3520.14|3526.36|3518.66|3528.17|3520.47|3526.27|3518.57|36
1649131940000|2022-04-05 04:12:20|3526.44|3518.74|3526.35|3518.65|3526.44|3518.74|3525.55|3517.85|37
1649131950000|2022-04-05 04:12:30|3526.36|3518.66|3526.61|3518.91|3526.79|3519.09|3526.31|3518.61|31
1649131960000|2022-04-05 04:12:40|3526.53|3518.83|3526.38|3518.68|3526.67|3518.97|3526.29|3518.59|34
1649131970000|2022-04-05 04:12:50|3526.35|3518.65|3525.74|3518.04|3526.69|3518.99|3525.64|3517.94|32
1649131980000|2022-04-05 04:13:00|3525.7|3518|3526.65|3518.95|3526.65|3518.95|3525.44|3517.74|36
1649131990000|2022-04-05 04:13:10|3526.45|3518.75|3526.35|3518.65|3527.45|3519.75|3526|3518.3|31
1649132000000|2022-04-05 04:13:20|3526.47|3518.77|3526.39|3518.69|3526.47|3518.77|3526.09|3518.39|31
1649132010000|2022-04-05 04:13:30|3526.4|3518.7|3526.41|3518.71|3526.78|3519.08|3526.25|3518.55|27
1649132020000|2022-04-05 04:13:40|3526.38|3518.68|3526.06|3518.36|3526.9|3519.2|3526.06|3518.36|31
1649132030000|2022-04-05 04:13:50|3525.97|3518.27|3525.69|3517.99|3525.97|3518.27|3525.61|3517.91|32
1649132040000|2022-04-05 04:14:00|3525.72|3518.02|3525.78|3518.08|3525.87|3518.17|3525.5|3517.8|31
1649132050000|2022-04-05 04:14:10|3525.81|3518.11|3525.85|3518.15|3525.85|3518.15|3525.63|3517.93|25
1649132060000|2022-04-05 04:14:20|3525.83|3518.13|3525.76|3518.06|3525.83|3518.13|3525.47|3517.77|28
1649132070000|2022-04-05 04:14:30|3525.75|3518.05|3525.74|3518.04|3525.82|3518.12|3525.65|3517.95|25
1649132080000|2022-04-05 04:14:40|3525.76|3518.06|3525.81|3518.11|3526.02|3518.32|3525.74|3518.04|33
1649132090000|2022-04-05 04:14:50|3525.83|3518.13|3525.9|3518.2|3525.98|3518.28|3525.81|3518.11|22
1649132100000|2022-04-05 04:15:00|3525.93|3518.23|3525.58|3517.88|3525.99|3518.29|3525.58|3517.88|32
1649132110000|2022-04-05 04:15:10|3525.59|3517.89|3525.7|3518|3525.87|3518.17|3525.05|3517.35|25
1649132120000|2022-04-05 04:15:20|3525.72|3518.02|3524.46|3516.76|3525.76|3518.06|3524.42|3516.72|32
1649132130000|2022-04-05 04:15:30|3524.43|3516.73|3524.41|3516.71|3524.75|3517.05|3524.41|3516.71|28
1649132140000|2022-04-05 04:15:40|3524.44|3516.74|3524.3|3516.6|3524.49|3516.79|3524.3|3516.6|19
1649132150000|2022-04-05 04:15:50|3524.41|3516.71|3525.19|3517.49|3525.22|3517.52|3524.41|3516.71|31
1649132160000|2022-04-05 04:16:00|3525.16|3517.46|3524.89|3517.19|3525.16|3517.46|3524.52|3516.82|27
1649132170000|2022-04-05 04:16:10|3524.69|3516.99|3524.55|3516.85|3525.17|3517.47|3524.53|3516.83|28
1649132180000|2022-04-05 04:16:20|3524.62|3516.92|3524.91|3517.21|3525.05|3517.35|3524.57|3516.87|18
1649132190000|2022-04-05 04:16:30|3524.89|3517.19|3524.11|3516.41|3525.04|3517.34|3524.11|3516.41|27
1649132200000|2022-04-05 04:16:40|3524.16|3516.46|3524.08|3516.38|3524.34|3516.64|3523.7|3516|34
1649132210000|2022-04-05 04:16:50|3523.93|3516.23|3523.84|3516.14|3524.06|3516.36|3523.8|3516.1|30
1649132220000|2022-04-05 04:17:00|3523.87|3516.17|3524.18|3516.48|3524.35|3516.65|3523.87|3516.17|24
1649132230000|2022-04-05 04:17:10|3524.32|3516.62|3524.32|3516.62|3524.32|3516.62|3523.51|3515.81|16
1649132240000|2022-04-05 04:17:20|3524.18|3516.48|3522.12|3514.42|3524.32|3516.62|3522.07|3514.37|33
1649132250000|2022-04-05 04:17:30|3522.11|3514.41|3522.31|3514.61|3522.31|3514.61|3521.5|3513.8|28
1649132260000|2022-04-05 04:17:40|3522.07|3514.37|3522.59|3514.89|3522.86|3515.16|3521.73|3514.03|35
1649132270000|2022-04-05 04:17:50|3522.58|3514.88|3522.8|3515.1|3522.82|3515.12|3522.51|3514.81|30
1649132280000|2022-04-05 04:18:00|3522.75|3515.05|3522.93|3515.23|3522.95|3515.25|3522.61|3514.91|19
1649132290000|2022-04-05 04:18:10|3522.86|3515.16|3523.16|3515.46|3523.33|3515.63|3522.84|3515.14|36
1649132300000|2022-04-05 04:18:20|3523.18|3515.48|3523.13|3515.43|3523.48|3515.78|3523.04|3515.34|36
1649132310000|2022-04-05 04:18:30|3523.35|3515.65|3523.37|3515.67|3523.39|3515.69|3523.14|3515.44|23
1649132320000|2022-04-05 04:18:40|3523.39|3515.69|3523.17|3515.47|3523.39|3515.69|3523.02|3515.32|34
1649132330000|2022-04-05 04:18:50|3523.09|3515.39|3523.38|3515.68|3523.48|3515.78|3523.09|3515.39|23
1649132340000|2022-04-05 04:19:00|3523.35|3515.65|3523.1|3515.4|3523.39|3515.69|3522.99|3515.29|32
1649132350000|2022-04-05 04:19:10|3523.01|3515.31|3523|3515.3|3523.07|3515.37|3522.93|3515.23|27
1649132360000|2022-04-05 04:19:20|3522.98|3515.28|3523.01|3515.31|3523.13|3515.43|3522.96|3515.26|33
1649132370000|2022-04-05 04:19:30|3523.02|3515.32|3522.93|3515.23|3523.05|3515.35|3522.92|3515.22|20
1649132380000|2022-04-05 04:19:40|3522.95|3515.25|3522.29|3514.59|3522.95|3515.25|3522.29|3514.59|17
1649132390000|2022-04-05 04:19:50|3522.27|3514.57|3522.23|3514.53|3522.28|3514.58|3522.04|3514.34|19
1649132400000|2022-04-05 04:20:00|3522.11|3514.41|3521.27|3513.57|3522.81|3515.11|3521.27|3513.57|10
1649132410000|2022-04-05 04:20:10|3521.07|3513.37|3520.59|3512.89|3521.76|3514.06|3520.55|3512.85|20
1649132420000|2022-04-05 04:20:20|3521.55|3513.85|3522.5|3514.8|3522.78|3515.08|3521.33|3513.63|36
1649132430000|2022-04-05 04:20:30|3522.49|3514.79|3523.34|3515.64|3523.66|3515.96|3522.48|3514.78|36
1649132440000|2022-04-05 04:20:40|3523.21|3515.51|3523.5|3515.8|3523.71|3516.01|3523.21|3515.51|25
1649132450000|2022-04-05 04:20:50|3523.49|3515.79|3524.06|3516.36|3524.06|3516.36|3523.4|3515.7|25
1649132460000|2022-04-05 04:21:00|3524|3516.3|3524.65|3516.95|3524.86|3517.16|3524|3516.3|30
1649132470000|2022-04-05 04:21:10|3524.69|3516.99|3524.95|3517.25|3524.97|3517.27|3524.59|3516.89|31
1649132480000|2022-04-05 04:21:20|3525.03|3517.33|3525.05|3517.35|3525.13|3517.43|3524.82|3517.12|25
1649132490000|2022-04-05 04:21:30|3524.96|3517.26|3526.69|3518.99|3526.69|3518.99|3524.96|3517.26|38
1649132500000|2022-04-05 04:21:40|3526.22|3518.52|3527.42|3519.72|3527.42|3519.72|3526.12|3518.42|33
1649132510000|2022-04-05 04:21:50|3527.33|3519.63|3527.18|3519.48|3527.44|3519.74|3526.71|3519.01|29
1649132520000|2022-04-05 04:22:00|3527.23|3519.53|3527.17|3519.47|3527.3|3519.6|3527.09|3519.39|34
1649132530000|2022-04-05 04:22:10|3527.2|3519.5|3527.25|3519.55|3527.5|3519.8|3527.17|3519.47|22
1649132540000|2022-04-05 04:22:20|3527.36|3519.66|3527.37|3519.67|3527.47|3519.77|3527.33|3519.63|29
1649132550000|2022-04-05 04:22:30|3527.38|3519.68|3526.15|3518.45|3527.46|3519.76|3526.05|3518.35|30
1649132560000|2022-04-05 04:22:40|3526.12|3518.42|3525.53|3517.83|3526.24|3518.54|3525.53|3517.83|16
1649132570000|2022-04-05 04:22:50|3525.5|3517.8|3526.08|3518.38|3526.08|3518.38|3525.25|3517.55|21
1649132580000|2022-04-05 04:23:00|3526.15|3518.45|3526.5|3518.8|3526.82|3519.12|3526.15|3518.45|23
1649132590000|2022-04-05 04:23:10|3526.39|3518.69|3526.45|3518.75|3527.47|3519.77|3526.28|3518.58|34
1649132600000|2022-04-05 04:23:20|3526.58|3518.88|3527.45|3519.75|3527.55|3519.85|3526.58|3518.88|28
1649132610000|2022-04-05 04:23:30|3527.31|3519.61|3527.43|3519.73|3527.43|3519.73|3527.27|3519.57|24
1649132620000|2022-04-05 04:23:40|3527.29|3519.59|3526.75|3519.05|3527.29|3519.59|3526.11|3518.41|23
1649132630000|2022-04-05 04:23:50|3526.81|3519.11|3526.53|3518.83|3526.81|3519.11|3526.15|3518.45|29
1649132640000|2022-04-05 04:24:00|3526.69|3518.99|3526.74|3519.04|3526.82|3519.12|3526.55|3518.85|31
1649132650000|2022-04-05 04:24:10|3526.71|3519.01|3526.85|3519.15|3527.23|3519.53|3526.67|3518.97|13
1649132660000|2022-04-05 04:24:20|3526.88|3519.18|3526.7|3519|3527.23|3519.53|3526.46|3518.76|22
1649132670000|2022-04-05 04:24:30|3526.68|3518.98|3526.67|3518.97|3526.79|3519.09|3526.62|3518.92|29
1649132680000|2022-04-05 04:24:40|3526.68|3518.98|3526.79|3519.09|3526.84|3519.14|3526.64|3518.94|25
1649132690000|2022-04-05 04:24:50|3526.8|3519.1|3526.78|3519.08|3526.85|3519.15|3526.64|3518.94|31
1649132700000|2022-04-05 04:25:00|3526.8|3519.1|3526.7|3519|3526.8|3519.1|3526.56|3518.86|30
1649132710000|2022-04-05 04:25:10|3526.71|3519.01|3526.5|3518.8|3526.81|3519.11|3526.49|3518.79|36
1649132720000|2022-04-05 04:25:20|3526.53|3518.83|3526.76|3519.06|3526.83|3519.13|3526.53|3518.83|27
1649132730000|2022-04-05 04:25:30|3526.7|3519|3526.34|3518.64|3526.7|3519|3525.66|3517.96|36
1649132740000|2022-04-05 04:25:40|3526.25|3518.55|3526.03|3518.33|3526.28|3518.58|3525.97|3518.27|24
1649132750000|2022-04-05 04:25:50|3525.92|3518.22|3524.84|3517.14|3525.92|3518.22|3524.84|3517.14|29
1649132760000|2022-04-05 04:26:00|3524.86|3517.16|3524.85|3517.15|3524.88|3517.18|3524.84|3517.14|13
1649132770000|2022-04-05 04:26:10|3524.87|3517.17|3524.6|3516.9|3524.87|3517.17|3524.54|3516.84|17
1649132780000|2022-04-05 04:26:20|3524.54|3516.84|3524.78|3517.08|3524.83|3517.13|3524.53|3516.83|16
1649132790000|2022-04-05 04:26:30|3524.87|3517.17|3524.72|3517.02|3524.91|3517.21|3524.66|3516.96|29
1649132800000|2022-04-05 04:26:40|3524.78|3517.08|3524.76|3517.06|3524.8|3517.1|3524.7|3517|30
1649132810000|2022-04-05 04:26:50|3524.71|3517.01|3524.33|3516.63|3524.72|3517.02|3524.3|3516.6|18
1649132820000|2022-04-05 04:27:00|3524.34|3516.64|3524.32|3516.62|3524.42|3516.72|3524.3|3516.6|16
1649132830000|2022-04-05 04:27:10|3524.36|3516.66|3524.33|3516.63|3524.42|3516.72|3524.3|3516.6|29
1649132840000|2022-04-05 04:27:20|3524.35|3516.65|3524.3|3516.6|3524.42|3516.72|3524.29|3516.59|28
1649132850000|2022-04-05 04:27:30|3524.34|3516.64|3525.07|3517.37|3525.07|3517.37|3524.33|3516.63|26
1649132860000|2022-04-05 04:27:40|3525.06|3517.36|3524.07|3516.37|3525.47|3517.77|3524.07|3516.37|36
1649132870000|2022-04-05 04:27:50|3524.06|3516.36|3524.12|3516.42|3524.27|3516.57|3524.04|3516.34|27
1649132880000|2022-04-05 04:28:00|3524.1|3516.4|3524.12|3516.42|3524.12|3516.42|3524.1|3516.4|4
1649132890000|2022-04-05 04:28:10|3524.13|3516.43|3523.2|3515.5|3524.13|3516.43|3523.15|3515.45|23
1649132900000|2022-04-05 04:28:20|3523.21|3515.51|3522.98|3515.28|3523.25|3515.55|3522.98|3515.28|11
1649132910000|2022-04-05 04:28:30|3523|3515.3|3523.05|3515.35|3523.06|3515.36|3522.95|3515.25|23
1649132920000|2022-04-05 04:28:40|3522.97|3515.27|3522.56|3514.86|3522.97|3515.27|3522.52|3514.82|27
1649132930000|2022-04-05 04:28:50|3522.67|3514.97|3522.78|3515.08|3522.94|3515.24|3522.59|3514.89|29
1649132940000|2022-04-05 04:29:00|3522.79|3515.09|3522.51|3514.81|3522.82|3515.12|3522.29|3514.59|28
1649132950000|2022-04-05 04:29:10|3522.44|3514.74|3522.85|3515.15|3522.92|3515.22|3522.44|3514.74|31
1649132960000|2022-04-05 04:29:20|3522.83|3515.13|3522.95|3515.25|3522.96|3515.26|3522.81|3515.11|20
1649132970000|2022-04-05 04:29:30|3523.02|3515.32|3522.97|3515.27|3523.59|3515.89|3522.91|3515.21|29
1649132980000|2022-04-05 04:29:40|3523|3515.3|3523.37|3515.67|3523.48|3515.78|3522.94|3515.24|32
1649132990000|2022-04-05 04:29:50|3523.38|3515.68|3523.49|3515.79|3523.49|3515.79|3523.38|3515.68|21
1649133000000|2022-04-05 04:30:00|3523.48|3515.78|3523.27|3515.57|3523.5|3515.8|3523.18|3515.48|28
1649133010000|2022-04-05 04:30:10|3523.26|3515.56|3522.87|3515.17|3523.26|3515.56|3522.87|3515.17|29
1649133020000|2022-04-05 04:30:20|3522.88|3515.18|3524.13|3516.43|3524.13|3516.43|3522.88|3515.18|31
1649133030000|2022-04-05 04:30:30|3524.12|3516.42|3524.73|3517.03|3524.73|3517.03|3524.09|3516.39|17
1649133040000|2022-04-05 04:30:40|3524.67|3516.97|3524.9|3517.2|3525.08|3517.38|3524.67|3516.97|20
1649133050000|2022-04-05 04:30:50|3524.91|3517.21|3524.87|3517.17|3524.98|3517.28|3524.85|3517.15|20
1649133060000|2022-04-05 04:31:00|3524.91|3517.21|3523.56|3515.86|3524.91|3517.21|3523.43|3515.73|34
1649133070000|2022-04-05 04:31:10|3523.58|3515.88|3524.2|3516.5|3524.21|3516.51|3523.58|3515.88|24
1649133080000|2022-04-05 04:31:20|3524.23|3516.53|3523.85|3516.15|3524.3|3516.6|3523.77|3516.07|35
1649133090000|2022-04-05 04:31:30|3523.86|3516.16|3523.93|3516.23|3523.94|3516.24|3523.76|3516.06|32
1649133100000|2022-04-05 04:31:40|3523.92|3516.22|3523.98|3516.28|3524.07|3516.37|3523.88|3516.18|30
1649133110000|2022-04-05 04:31:50|3523.99|3516.29|3523.95|3516.25|3524.1|3516.4|3523.92|3516.22|23
1649133120000|2022-04-05 04:32:00|3523.92|3516.22|3523.81|3516.11|3523.93|3516.23|3523.8|3516.1|12
1649133130000|2022-04-05 04:32:10|3523.87|3516.17|3524.31|3516.61|3524.32|3516.62|3523.87|3516.17|29
1649133140000|2022-04-05 04:32:20|3524.3|3516.6|3524.31|3516.61|3524.32|3516.62|3524.14|3516.44|26
1649133150000|2022-04-05 04:32:30|3524.32|3516.62|3524.3|3516.6|3524.33|3516.63|3524.26|3516.56|26
1649133160000|2022-04-05 04:32:40|3524.33|3516.63|3524.33|3516.63|3524.4|3516.7|3524.16|3516.46|29
1649133170000|2022-04-05 04:32:50|3524.35|3516.65|3524.33|3516.63|3524.37|3516.67|3524.31|3516.61|16
1649133180000|2022-04-05 04:33:00|3524.34|3516.64|3524.4|3516.7|3524.43|3516.73|3524.33|3516.63|22
1649133190000|2022-04-05 04:33:10|3524.38|3516.68|3523.84|3516.14|3524.43|3516.73|3523.77|3516.07|21
1649133200000|2022-04-05 04:33:20|3523.85|3516.15|3524.02|3516.32|3524.04|3516.34|3523.85|3516.15|23
1649133210000|2022-04-05 04:33:30|3523.89|3516.19|3524.13|3516.43|3524.13|3516.43|3523.61|3515.91|25
1649133220000|2022-04-05 04:33:40|3524.12|3516.42|3524.52|3516.82|3524.57|3516.87|3524.12|3516.42|29
1649133230000|2022-04-05 04:33:50|3524.53|3516.83|3524.57|3516.87|3524.61|3516.91|3524.51|3516.81|23
1649133240000|2022-04-05 04:34:00|3524.56|3516.86|3525.09|3517.39|3525.1|3517.4|3524.56|3516.86|29
1649133250000|2022-04-05 04:34:10|3525.08|3517.38|3524.82|3517.12|3525.15|3517.45|3524.81|3517.11|22
1649133260000|2022-04-05 04:34:20|3524.8|3517.1|3524.28|3516.58|3524.84|3517.14|3524.28|3516.58|27
1649133270000|2022-04-05 04:34:30|3524.27|3516.57|3524.13|3516.43|3524.28|3516.58|3524.11|3516.41|21
1649133280000|2022-04-05 04:34:40|3524.12|3516.42|3523.82|3516.12|3524.13|3516.43|3523.8|3516.1|28
1649133290000|2022-04-05 04:34:50|3523.83|3516.13|3523.83|3516.13|3523.88|3516.18|3523.77|3516.07|19
1649133300000|2022-04-05 04:35:00|3523.86|3516.16|3523.22|3515.52|3523.87|3516.17|3523.11|3515.41|33
1649133310000|2022-04-05 04:35:10|3523.17|3515.47|3522.99|3515.29|3523.21|3515.51|3522.87|3515.17|33
1649133320000|2022-04-05 04:35:20|3522.96|3515.26|3523.37|3515.67|3523.5|3515.8|3522.96|3515.26|24
1649133330000|2022-04-05 04:35:30|3523.22|3515.52|3523.35|3515.65|3523.48|3515.78|3523.19|3515.49|31
1649133340000|2022-04-05 04:35:40|3523.31|3515.61|3523.43|3515.73|3523.43|3515.73|3523.31|3515.61|15
1649133350000|2022-04-05 04:35:50|3523.4|3515.7|3523.55|3515.85|3523.58|3515.88|3523.4|3515.7|15
1649133360000|2022-04-05 04:36:00|3523.58|3515.88|3523.61|3515.91|3523.64|3515.94|3523.5|3515.8|18
1649133370000|2022-04-05 04:36:10|3523.6|3515.9|3523.54|3515.84|3523.6|3515.9|3523.48|3515.78|23
1649133380000|2022-04-05 04:36:20|3523.56|3515.86|3523.5|3515.8|3523.68|3515.98|3523.5|3515.8|15
1649133390000|2022-04-05 04:36:30|3523.49|3515.79|3522.71|3515.01|3523.49|3515.79|3522.71|3515.01|16
1649133400000|2022-04-05 04:36:40|3522.59|3514.89|3523.02|3515.32|3523.02|3515.32|3522.46|3514.76|23
1649133410000|2022-04-05 04:36:50|3522.97|3515.27|3523.18|3515.48|3523.41|3515.71|3522.77|3515.07|32
1649133420000|2022-04-05 04:37:00|3523.16|3515.46|3523.1|3515.4|3523.16|3515.46|3523.01|3515.31|23
1649133430000|2022-04-05 04:37:10|3523.11|3515.41|3523.08|3515.38|3523.11|3515.41|3522.81|3515.11|20
1649133440000|2022-04-05 04:37:20|3522.99|3515.29|3523.02|3515.32|3523.07|3515.37|3522.9|3515.2|27
1649133450000|2022-04-05 04:37:30|3523.18|3515.48|3523.55|3515.85|3523.64|3515.94|3523.18|3515.48|26
1649133460000|2022-04-05 04:37:40|3523.58|3515.88|3523.27|3515.57|3523.67|3515.97|3523.22|3515.52|21
1649133470000|2022-04-05 04:37:50|3523.26|3515.56|3522.78|3515.08|3523.39|3515.69|3522.51|3514.81|34
1649133480000|2022-04-05 04:38:00|3522.84|3515.14|3523.03|3515.33|3523.03|3515.33|3522.79|3515.09|22
1649133490000|2022-04-05 04:38:10|3522.91|3515.21|3522.85|3515.15|3523.03|3515.33|3522.85|3515.15|21
1649133500000|2022-04-05 04:38:20|3522.84|3515.14|3523.13|3515.43|3523.26|3515.56|3522.82|3515.12|22
1649133510000|2022-04-05 04:38:30|3523.19|3515.49|3523.32|3515.62|3523.36|3515.66|3523.19|3515.49|30
1649133520000|2022-04-05 04:38:40|3523.29|3515.59|3523.36|3515.66|3523.51|3515.81|3523.29|3515.59|15
1649133530000|2022-04-05 04:38:50|3523.37|3515.67|3523.35|3515.65|3523.44|3515.74|3523.27|3515.57|31
1649133540000|2022-04-05 04:39:00|3523.36|3515.66|3523.1|3515.4|3523.36|3515.66|3523.07|3515.37|32
1649133550000|2022-04-05 04:39:10|3523.64|3515.94|3524.87|3517.17|3525.01|3517.31|3523.64|3515.94|30
1649133560000|2022-04-05 04:39:20|3525.35|3517.65|3525.64|3517.94|3525.64|3517.94|3525.13|3517.43|34
1649133570000|2022-04-05 04:39:30|3525.63|3517.93|3525.69|3517.99|3525.81|3518.11|3525.63|3517.93|17
1649133580000|2022-04-05 04:39:40|3525.71|3518.01|3525.94|3518.24|3525.97|3518.27|3525.71|3518.01|26
1649133590000|2022-04-05 04:39:50|3525.77|3518.07|3526.48|3518.78|3526.48|3518.78|3525.77|3518.07|14
1649133600000|2022-04-05 04:40:00|3526.47|3518.77|3529.56|3521.86|3529.56|3521.86|3526.47|3518.77|24
1649133610000|2022-04-05 04:40:10|3529.54|3521.84|3530.21|3522.51|3530.39|3522.69|3528.64|3520.94|36
1649133620000|2022-04-05 04:40:20|3530.22|3522.52|3530.39|3522.69|3530.39|3522.69|3529.91|3522.21|31
1649133630000|2022-04-05 04:40:30|3530.41|3522.71|3529.93|3522.23|3530.41|3522.71|3529.39|3521.69|36
1649133640000|2022-04-05 04:40:40|3529.94|3522.24|3529.89|3522.19|3529.97|3522.27|3529.86|3522.16|23
1649133650000|2022-04-05 04:40:50|3529.9|3522.2|3530.52|3522.82|3530.58|3522.88|3529.88|3522.18|32
1649133660000|2022-04-05 04:41:00|3530.55|3522.85|3529.42|3521.72|3530.55|3522.85|3529.34|3521.64|38
1649133670000|2022-04-05 04:41:10|3529.46|3521.76|3529.06|3521.36|3529.77|3522.07|3529.06|3521.36|31
1649133680000|2022-04-05 04:41:20|3529.13|3521.43|3529.89|3522.19|3529.89|3522.19|3529.13|3521.43|24
1649133690000|2022-04-05 04:41:30|3529.87|3522.17|3529.73|3522.03|3529.87|3522.17|3529.66|3521.96|22
1649133700000|2022-04-05 04:41:40|3529.7|3522|3529.55|3521.85|3529.72|3522.02|3529.51|3521.81|22
1649133710000|2022-04-05 04:41:50|3529.57|3521.87|3529.3|3521.6|3529.94|3522.24|3529.3|3521.6|31
1649133720000|2022-04-05 04:42:00|3529.42|3521.72|3527.35|3519.65|3529.42|3521.72|3527.34|3519.64|37
1649133730000|2022-04-05 04:42:10|3527.3|3519.6|3526.73|3519.03|3527.3|3519.6|3526.61|3518.91|34
1649133740000|2022-04-05 04:42:20|3526.82|3519.12|3526.8|3519.1|3527.11|3519.41|3526.74|3519.04|28
1649133750000|2022-04-05 04:42:30|3526.79|3519.09|3526.44|3518.74|3526.86|3519.16|3526.42|3518.72|26
1649133760000|2022-04-05 04:42:40|3526.42|3518.72|3525.99|3518.29|3526.42|3518.72|3525.99|3518.29|27
1649133770000|2022-04-05 04:42:50|3525.98|3518.28|3526|3518.3|3526.06|3518.36|3525.96|3518.26|17
1649133780000|2022-04-05 04:43:00|3525.96|3518.26|3524.82|3517.12|3525.96|3518.26|3524.81|3517.11|28
1649133790000|2022-04-05 04:43:10|3524.81|3517.11|3524.43|3516.73|3524.81|3517.11|3523.82|3516.12|29
1649133800000|2022-04-05 04:43:20|3524.55|3516.85|3525.03|3517.33|3525.22|3517.52|3524.55|3516.85|33
1649133810000|2022-04-05 04:43:30|3525.02|3517.32|3525.24|3517.54|3525.26|3517.56|3524.93|3517.23|25
1649133820000|2022-04-05 04:43:40|3525.25|3517.55|3526.51|3518.81|3526.55|3518.85|3525.16|3517.46|32
1649133830000|2022-04-05 04:43:50|3526.49|3518.79|3526.39|3518.69|3526.53|3518.83|3526.29|3518.59|34
1649133840000|2022-04-05 04:44:00|3526.4|3518.7|3530.35|3522.65|3530.35|3522.65|3526.4|3518.7|37
1649133850000|2022-04-05 04:44:10|3530.19|3522.49|3531.61|3523.91|3531.62|3523.92|3530.15|3522.45|36
1649133860000|2022-04-05 04:44:20|3531.91|3524.21|3532.77|3525.07|3533.56|3525.86|3531.91|3524.21|36
1649133870000|2022-04-05 04:44:30|3532.71|3525.01|3532.43|3524.73|3533.28|3525.58|3532.34|3524.64|34
1649133880000|2022-04-05 04:44:40|3532.3|3524.6|3533.18|3525.48|3533.18|3525.48|3531.57|3523.87|38
1649133890000|2022-04-05 04:44:50|3533.33|3525.63|3533.14|3525.44|3533.41|3525.71|3533.04|3525.34|35
1649133900000|2022-04-05 04:45:00|3533.09|3525.39|3533.08|3525.38|3533.48|3525.78|3532.83|3525.13|34
1649133910000|2022-04-05 04:45:10|3533.11|3525.41|3532.15|3524.45|3533.16|3525.46|3532.15|3524.45|34
1649133920000|2022-04-05 04:45:20|3531.94|3524.24|3531.79|3524.09|3531.94|3524.24|3531.32|3523.62|31
1649133930000|2022-04-05 04:45:30|3531.77|3524.07|3530.83|3523.13|3531.77|3524.07|3530.72|3523.02|29
1649133940000|2022-04-05 04:45:40|3530.82|3523.12|3530.84|3523.14|3530.98|3523.28|3530.74|3523.04|21
1649133950000|2022-04-05 04:45:50|3530.81|3523.11|3530.87|3523.17|3530.96|3523.26|3530.81|3523.11|21
1649133960000|2022-04-05 04:46:00|3530.88|3523.18|3530.42|3522.72|3530.92|3523.22|3530.4|3522.7|19
1649133970000|2022-04-05 04:46:10|3530.43|3522.73|3529.96|3522.26|3530.47|3522.77|3529.6|3521.9|23
1649133980000|2022-04-05 04:46:20|3529.94|3522.24|3530.06|3522.36|3530.41|3522.71|3529.94|3522.24|25
1649133990000|2022-04-05 04:46:30|3530.07|3522.37|3529.9|3522.2|3530.17|3522.47|3529.86|3522.16|22
1649134000000|2022-04-05 04:46:40|3529.88|3522.18|3530.39|3522.69|3530.39|3522.69|3529.86|3522.16|16
1649134010000|2022-04-05 04:46:50|3530.43|3522.73|3531.59|3523.89|3531.59|3523.89|3530.39|3522.69|21
1649134020000|2022-04-05 04:47:00|3531.61|3523.91|3531.84|3524.14|3531.98|3524.28|3531.56|3523.86|22
1649134030000|2022-04-05 04:47:10|3531.86|3524.16|3531.9|3524.2|3532|3524.3|3531.71|3524.01|24
1649134040000|2022-04-05 04:47:20|3531.89|3524.19|3531.78|3524.08|3531.93|3524.23|3531.74|3524.04|23
1649134050000|2022-04-05 04:47:30|3531.84|3524.14|3532.21|3524.51|3532.36|3524.66|3531.84|3524.14|30
1649134060000|2022-04-05 04:47:40|3532.22|3524.52|3532|3524.3|3532.58|3524.88|3531.48|3523.78|32
1649134070000|2022-04-05 04:47:50|3531.94|3524.24|3533.75|3526.05|3533.77|3526.07|3531.94|3524.24|34
1649134080000|2022-04-05 04:48:00|3533.81|3526.11|3535.21|3527.51|3535.24|3527.54|3533.81|3526.11|27
1649134090000|2022-04-05 04:48:10|3535.22|3527.52|3535.5|3527.8|3535.86|3528.16|3534.84|3527.14|39
1649134100000|2022-04-05 04:48:20|3535.52|3527.82|3535.29|3527.59|3535.81|3528.11|3534.82|3527.12|35
1649134110000|2022-04-05 04:48:30|3535.3|3527.6|3535.2|3527.5|3535.41|3527.71|3535.18|3527.48|24
1649134120000|2022-04-05 04:48:40|3535.18|3527.48|3535.27|3527.57|3535.27|3527.57|3535.04|3527.34|14
1649134130000|2022-04-05 04:48:50|3535.34|3527.64|3535.63|3527.93|3535.91|3528.21|3535.28|3527.58|23
1649134140000|2022-04-05 04:49:00|3535.69|3527.99|3535.63|3527.93|3535.84|3528.14|3535.37|3527.67|36
1649134150000|2022-04-05 04:49:10|3535.62|3527.92|3535.68|3527.98|3535.74|3528.04|3535.52|3527.82|30
1649134160000|2022-04-05 04:49:20|3535.7|3528|3535.75|3528.05|3535.76|3528.06|3535.38|3527.68|37
1649134170000|2022-04-05 04:49:30|3535.74|3528.04|3535.5|3527.8|3535.81|3528.11|3535.45|3527.75|32
1649134180000|2022-04-05 04:49:40|3535.58|3527.88|3535.45|3527.75|3535.63|3527.93|3535.35|3527.65|32
1649134190000|2022-04-05 04:49:50|3535.5|3527.8|3535.41|3527.71|3535.58|3527.88|3535.33|3527.63|33
1649134200000|2022-04-05 04:50:00|3535.49|3527.79|3535.57|3527.87|3535.62|3527.92|3535.4|3527.7|26
1649134210000|2022-04-05 04:50:10|3535.46|3527.76|3535.41|3527.71|3535.61|3527.91|3535.39|3527.69|33
1649134220000|2022-04-05 04:50:20|3535.4|3527.7|3535.49|3527.79|3535.52|3527.82|3535.34|3527.64|17
1649134230000|2022-04-05 04:50:30|3535.54|3527.84|3535.63|3527.93|3535.63|3527.93|3535.53|3527.83|13
1649134240000|2022-04-05 04:50:40|3535.64|3527.94|3535.53|3527.83|3535.64|3527.94|3535.49|3527.79|31
1649134250000|2022-04-05 04:50:50|3535.55|3527.85|3535.71|3528.01|3535.79|3528.09|3535.55|3527.85|20
1649134260000|2022-04-05 04:51:00|3535.7|3528|3537.76|3530.06|3538.45|3530.75|3535.56|3527.86|32
1649134270000|2022-04-05 04:51:10|3537.75|3530.05|3537.48|3529.78|3537.85|3530.15|3537.02|3529.32|27
1649134280000|2022-04-05 04:51:20|3537.44|3529.74|3535.76|3528.06|3537.44|3529.74|3535.76|3528.06|32
1649134290000|2022-04-05 04:51:30|3535.74|3528.04|3534.98|3527.28|3536.18|3528.48|3534.98|3527.28|33
1649134300000|2022-04-05 04:51:40|3535.1|3527.4|3535.08|3527.38|3535.76|3528.06|3534.61|3526.91|32
1649134310000|2022-04-05 04:51:50|3535.09|3527.39|3534.8|3527.1|3535.19|3527.49|3534.52|3526.82|33
1649134320000|2022-04-05 04:52:00|3534.63|3526.93|3534.64|3526.94|3534.8|3527.1|3534.61|3526.91|26
1649134330000|2022-04-05 04:52:10|3534.69|3526.99|3533.84|3526.14|3534.72|3527.02|3533.82|3526.12|29
1649134340000|2022-04-05 04:52:20|3533.83|3526.13|3532.8|3525.1|3533.86|3526.16|3532.76|3525.06|32
1649134350000|2022-04-05 04:52:30|3532.73|3525.03|3532.68|3524.98|3533.27|3525.57|3532.63|3524.93|34
1649134360000|2022-04-05 04:52:40|3532.65|3524.95|3531.41|3523.71|3532.68|3524.98|3530.87|3523.17|34
1649134370000|2022-04-05 04:52:50|3531.4|3523.7|3531.79|3524.09|3531.91|3524.21|3531.14|3523.44|32
1649134380000|2022-04-05 04:53:00|3531.78|3524.08|3532.02|3524.32|3532.03|3524.33|3531.75|3524.05|15
1649134390000|2022-04-05 04:53:10|3532.04|3524.34|3531.5|3523.8|3532.08|3524.38|3531.48|3523.78|30
1649134400000|2022-04-05 04:53:20|3531.52|3523.82|3531.24|3523.54|3531.55|3523.85|3531.24|3523.54|27
1649134410000|2022-04-05 04:53:30|3531.3|3523.6|3530.74|3523.04|3531.3|3523.6|3530.71|3523.01|27
1649134420000|2022-04-05 04:53:40|3530.61|3522.91|3530.88|3523.18|3531.08|3523.38|3530.61|3522.91|27
1649134430000|2022-04-05 04:53:50|3530.89|3523.19|3530.76|3523.06|3531.1|3523.4|3530.75|3523.05|19
1649134440000|2022-04-05 04:54:00|3530.75|3523.05|3530.71|3523.01|3530.93|3523.23|3530.71|3523.01|26
1649134450000|2022-04-05 04:54:10|3530.7|3523|3530.71|3523.01|3530.72|3523.02|3530.6|3522.9|17
1649134460000|2022-04-05 04:54:20|3530.7|3523|3531.06|3523.36|3531.45|3523.75|3530.65|3522.95|26
1649134470000|2022-04-05 04:54:30|3530.94|3523.24|3530.46|3522.76|3531.07|3523.37|3530.23|3522.53|32
1649134480000|2022-04-05 04:54:40|3530.54|3522.84|3530.49|3522.79|3530.72|3523.02|3530.49|3522.79|29
1649134490000|2022-04-05 04:54:50|3530.44|3522.74|3530.3|3522.6|3530.53|3522.83|3530.14|3522.44|29
1649134500000|2022-04-05 04:55:00|3530.28|3522.58|3530.24|3522.54|3530.65|3522.95|3530.2|3522.5|24
1649134510000|2022-04-05 04:55:10|3530.36|3522.66|3530.25|3522.55|3530.56|3522.86|3530.18|3522.48|36
1649134520000|2022-04-05 04:55:20|3530.13|3522.43|3530.21|3522.51|3530.27|3522.57|3529.81|3522.11|26
1649134530000|2022-04-05 04:55:30|3530.2|3522.5|3529.85|3522.15|3530.3|3522.6|3529.45|3521.75|35
1649134540000|2022-04-05 04:55:40|3530.15|3522.45|3529.67|3521.97|3530.15|3522.45|3529.67|3521.97|28
1649134550000|2022-04-05 04:55:50|3529.69|3521.99|3529.59|3521.89|3529.85|3522.15|3529.59|3521.89|30
1649134560000|2022-04-05 04:56:00|3529.62|3521.92|3530.36|3522.66|3530.43|3522.73|3529.61|3521.91|25
1649134570000|2022-04-05 04:56:10|3530.32|3522.62|3529.8|3522.1|3530.37|3522.67|3529.8|3522.1|19
1649134580000|2022-04-05 04:56:20|3529.81|3522.11|3529.82|3522.12|3529.93|3522.23|3529.74|3522.04|21
1649134590000|2022-04-05 04:56:30|3529.79|3522.09|3529.73|3522.03|3529.81|3522.11|3529.73|3522.03|19
1649134600000|2022-04-05 04:56:40|3529.75|3522.05|3529.85|3522.15|3530|3522.3|3529.73|3522.03|32
1649134610000|2022-04-05 04:56:50|3529.86|3522.16|3529.86|3522.16|3530|3522.3|3529.75|3522.05|28
1649134620000|2022-04-05 04:57:00|3529.87|3522.17|3529.82|3522.12|3529.92|3522.22|3529.78|3522.08|23
1649134630000|2022-04-05 04:57:10|3529.8|3522.1|3529.67|3521.97|3529.81|3522.11|3529.38|3521.68|26
1649134640000|2022-04-05 04:57:20|3529.65|3521.95|3529.59|3521.89|3530.11|3522.41|3529.59|3521.89|15
1649134650000|2022-04-05 04:57:30|3529.97|3522.27|3529.7|3522|3530.11|3522.41|3529.7|3522|16
1649134660000|2022-04-05 04:57:40|3529.71|3522.01|3529.75|3522.05|3530.1|3522.4|3529.7|3522|18
1649134670000|2022-04-05 04:57:50|3529.74|3522.04|3529.42|3521.72|3530.11|3522.41|3529.33|3521.63|25
1649134680000|2022-04-05 04:58:00|3529.56|3521.86|3529.7|3522|3529.7|3522|3529.25|3521.55|31
1649134690000|2022-04-05 04:58:10|3529.65|3521.95|3529.57|3521.87|3529.68|3521.98|3529.47|3521.77|22
1649134700000|2022-04-05 04:58:20|3529.72|3522.02|3529.41|3521.71|3529.78|3522.08|3529.41|3521.71|29
1649134710000|2022-04-05 04:58:30|3529.54|3521.84|3530.31|3522.61|3530.38|3522.68|3529.54|3521.84|32
1649134720000|2022-04-05 04:58:40|3530.2|3522.5|3529.68|3521.98|3530.2|3522.5|3529.68|3521.98|29
1649134730000|2022-04-05 04:58:50|3529.7|3522|3530.23|3522.53|3530.31|3522.61|3529.7|3522|23
1649134740000|2022-04-05 04:59:00|3530.21|3522.51|3530.2|3522.5|3530.32|3522.62|3529.73|3522.03|31
1649134750000|2022-04-05 04:59:10|3530.18|3522.48|3530.05|3522.35|3530.24|3522.54|3529.76|3522.06|37
1649134760000|2022-04-05 04:59:20|3530.06|3522.36|3530.11|3522.41|3530.28|3522.58|3529.97|3522.27|34
1649134770000|2022-04-05 04:59:30|3530.1|3522.4|3529.63|3521.93|3530.29|3522.59|3529.56|3521.86|34
1649134780000|2022-04-05 04:59:40|3529.48|3521.78|3528.52|3520.82|3529.64|3521.94|3528.52|3520.82|31
1649134790000|2022-04-05 04:59:50|3528.58|3520.88|3528.48|3520.78|3529.04|3521.34|3528.44|3520.74|27
1649134800000|2022-04-05 05:00:00|3528.44|3520.74|3530.16|3522.46|3530.54|3522.84|3528.44|3520.74|34
1649134810000|2022-04-05 05:00:10|3530.2|3522.5|3530.01|3522.31|3530.22|3522.52|3529.82|3522.12|29
1649134820000|2022-04-05 05:00:20|3530.02|3522.32|3529.09|3521.39|3530.07|3522.37|3528.96|3521.26|36
1649134830000|2022-04-05 05:00:30|3529.12|3521.42|3529.16|3521.46|3529.19|3521.49|3528.46|3520.76|37
1649134840000|2022-04-05 05:00:40|3529.23|3521.53|3529.75|3522.05|3529.86|3522.16|3529.23|3521.53|31
1649134850000|2022-04-05 05:00:50|3529.76|3522.06|3530.08|3522.38|3530.15|3522.45|3529.76|3522.06|13
1649134860000|2022-04-05 05:01:00|3530.1|3522.4|3530.34|3522.64|3530.35|3522.65|3530.1|3522.4|27
1649134870000|2022-04-05 05:01:10|3530.3|3522.6|3530.37|3522.67|3530.4|3522.7|3530.25|3522.55|19
1649134880000|2022-04-05 05:01:20|3530.29|3522.59|3529.72|3522.02|3530.29|3522.59|3529.53|3521.83|29
1649134890000|2022-04-05 05:01:30|3529.73|3522.03|3530.34|3522.64|3530.41|3522.71|3529.73|3522.03|29
1649134900000|2022-04-05 05:01:40|3530.36|3522.66|3529.75|3522.05|3530.41|3522.71|3529.6|3521.9|30
1649134910000|2022-04-05 05:01:50|3529.84|3522.14|3530.33|3522.63|3530.43|3522.73|3529.73|3522.03|33
1649134920000|2022-04-05 05:02:00|3530.46|3522.76|3530.47|3522.77|3530.55|3522.85|3530.21|3522.51|30
1649134930000|2022-04-05 05:02:10|3530.27|3522.57|3530.04|3522.34|3530.55|3522.85|3529.82|3522.12|32
1649134940000|2022-04-05 05:02:20|3530.02|3522.32|3530.37|3522.67|3530.62|3522.92|3529.88|3522.18|26
1649134950000|2022-04-05 05:02:30|3530.16|3522.46|3530.53|3522.83|3530.59|3522.89|3530.16|3522.46|27
1649134960000|2022-04-05 05:02:40|3530.46|3522.76|3530.73|3523.03|3530.73|3523.03|3530.44|3522.74|20
1649134970000|2022-04-05 05:02:50|3530.67|3522.97|3530.45|3522.75|3530.94|3523.24|3530.4|3522.7|34
1649134980000|2022-04-05 05:03:00|3530.46|3522.76|3530.51|3522.81|3530.91|3523.21|3530.46|3522.76|32
1649134990000|2022-04-05 05:03:10|3530.61|3522.91|3530.5|3522.8|3530.8|3523.1|3530.45|3522.75|30
1649135000000|2022-04-05 05:03:20|3530.51|3522.81|3531.44|3523.74|3531.44|3523.74|3530.35|3522.65|31
1649135010000|2022-04-05 05:03:30|3531.56|3523.86|3531.49|3523.79|3531.56|3523.86|3531.05|3523.35|23
1649135020000|2022-04-05 05:03:40|3531.43|3523.73|3531.53|3523.83|3531.69|3523.99|3531.26|3523.56|27
1649135030000|2022-04-05 05:03:50|3531.54|3523.84|3531.58|3523.88|3531.69|3523.99|3531.51|3523.81|21
1649135040000|2022-04-05 05:04:00|3531.42|3523.72|3530.94|3523.24|3531.42|3523.72|3530.87|3523.17|33
1649135050000|2022-04-05 05:04:10|3530.96|3523.26|3530.73|3523.03|3531.25|3523.55|3530.52|3522.82|36
1649135060000|2022-04-05 05:04:20|3530.77|3523.07|3530.55|3522.85|3530.91|3523.21|3530.43|3522.73|28
1649135070000|2022-04-05 05:04:30|3530.67|3522.97|3530.65|3522.95|3530.82|3523.12|3530.56|3522.86|26
1649135080000|2022-04-05 05:04:40|3530.75|3523.05|3530.83|3523.13|3530.91|3523.21|3530.41|3522.71|34
1649135090000|2022-04-05 05:04:50|3530.91|3523.21|3531.06|3523.36|3531.1|3523.4|3530.69|3522.99|29
1649135100000|2022-04-05 05:05:00|3531.14|3523.44|3530.77|3523.07|3531.14|3523.44|3530.36|3522.66|30
1649135110000|2022-04-05 05:05:10|3530.78|3523.08|3530.84|3523.14|3531.05|3523.35|3530.55|3522.85|28
1649135120000|2022-04-05 05:05:20|3531.02|3523.32|3531.02|3523.32|3531.06|3523.36|3530.68|3522.98|27
1649135130000|2022-04-05 05:05:30|3531.01|3523.31|3530.95|3523.25|3531.01|3523.31|3530.49|3522.79|23
1649135140000|2022-04-05 05:05:40|3530.97|3523.27|3531.52|3523.82|3531.52|3523.82|3530.79|3523.09|23
1649135150000|2022-04-05 05:05:50|3531.53|3523.83|3531.52|3523.82|3531.55|3523.85|3531.46|3523.76|20
1649135160000|2022-04-05 05:06:00|3531.53|3523.83|3530.97|3523.27|3531.64|3523.94|3530.97|3523.27|25
1649135170000|2022-04-05 05:06:10|3530.98|3523.28|3530.84|3523.14|3531.16|3523.46|3530.83|3523.13|27
1649135180000|2022-04-05 05:06:20|3531.02|3523.32|3531.1|3523.4|3531.26|3523.56|3530.84|3523.14|27
1649135190000|2022-04-05 05:06:30|3531.11|3523.41|3531.03|3523.33|3531.16|3523.46|3530.76|3523.06|18
1649135200000|2022-04-05 05:06:40|3531.15|3523.45|3531.07|3523.37|3531.17|3523.47|3530.87|3523.17|20
1649135210000|2022-04-05 05:06:50|3531.13|3523.43|3531.18|3523.48|3531.22|3523.52|3531.02|3523.32|23
1649135220000|2022-04-05 05:07:00|3531.24|3523.54|3531.33|3523.63|3531.76|3524.06|3531.16|3523.46|29
1649135230000|2022-04-05 05:07:10|3531.2|3523.5|3531.05|3523.35|3531.44|3523.74|3530.93|3523.23|32
1649135240000|2022-04-05 05:07:20|3531.04|3523.34|3531.57|3523.87|3531.91|3524.21|3531|3523.3|34
1649135250000|2022-04-05 05:07:30|3531.59|3523.89|3531.64|3523.94|3531.65|3523.95|3531.44|3523.74|12
1649135260000|2022-04-05 05:07:40|3531.44|3523.74|3531.4|3523.7|3531.58|3523.88|3531.4|3523.7|14
1649135270000|2022-04-05 05:07:50|3531.45|3523.75|3531.27|3523.57|3531.62|3523.92|3531.15|3523.45|31
1649135280000|2022-04-05 05:08:00|3531.29|3523.59|3531.73|3524.03|3531.75|3524.05|3531.27|3523.57|22
1649135290000|2022-04-05 05:08:10|3531.71|3524.01|3531.83|3524.13|3531.83|3524.13|3531.61|3523.91|20
1649135300000|2022-04-05 05:08:20|3531.86|3524.16|3531.85|3524.15|3531.86|3524.16|3531.66|3523.96|22
1649135310000|2022-04-05 05:08:30|3531.63|3523.93|3530.92|3523.22|3531.83|3524.13|3530.78|3523.08|36
1649135320000|2022-04-05 05:08:40|3530.94|3523.24|3531.6|3523.9|3531.87|3524.17|3530.94|3523.24|29
1649135330000|2022-04-05 05:08:50|3531.46|3523.76|3530.97|3523.27|3532.08|3524.38|3530.97|3523.27|28
1649135340000|2022-04-05 05:09:00|3531.15|3523.45|3531.22|3523.52|3531.74|3524.04|3530.65|3522.95|33
1649135350000|2022-04-05 05:09:10|3531.2|3523.5|3531.33|3523.63|3531.66|3523.96|3530.94|3523.24|27
1649135360000|2022-04-05 05:09:20|3531.11|3523.41|3530.49|3522.79|3531.18|3523.48|3530.49|3522.79|36
1649135370000|2022-04-05 05:09:30|3530.38|3522.68|3530|3522.3|3530.57|3522.87|3529.89|3522.19|36
1649135380000|2022-04-05 05:09:40|3530.15|3522.45|3530.07|3522.37|3530.15|3522.45|3529.76|3522.06|26
1649135390000|2022-04-05 05:09:50|3530|3522.3|3530.1|3522.4|3530.15|3522.45|3530|3522.3|18
1649135400000|2022-04-05 05:10:00|3530.09|3522.39|3530.14|3522.44|3530.25|3522.55|3529.9|3522.2|27
1649135410000|2022-04-05 05:10:10|3530.09|3522.39|3529.49|3521.79|3530.13|3522.43|3529.4|3521.7|24
1649135420000|2022-04-05 05:10:20|3529.45|3521.75|3529.36|3521.66|3529.48|3521.78|3529.33|3521.63|19
1649135430000|2022-04-05 05:10:30|3529.44|3521.74|3529.17|3521.47|3529.92|3522.22|3529.03|3521.33|20
1649135440000|2022-04-05 05:10:40|3529.08|3521.38|3528.05|3520.35|3529.37|3521.67|3528.05|3520.35|31
1649135450000|2022-04-05 05:10:50|3528.04|3520.34|3528.07|3520.37|3528.25|3520.55|3527.93|3520.23|30
1649135460000|2022-04-05 05:11:00|3528.02|3520.32|3529.65|3521.95|3529.7|3522|3528.02|3520.32|34
1649135470000|2022-04-05 05:11:10|3529.64|3521.94|3529.33|3521.63|3529.68|3521.98|3529.33|3521.63|31
1649135480000|2022-04-05 05:11:20|3529.27|3521.57|3528.61|3520.91|3529.28|3521.58|3528.58|3520.88|25
1649135490000|2022-04-05 05:11:30|3528.6|3520.9|3528.65|3520.95|3529.03|3521.33|3528.6|3520.9|22
1649135500000|2022-04-05 05:11:40|3528.62|3520.92|3528.39|3520.69|3529.02|3521.32|3528.37|3520.67|31
1649135510000|2022-04-05 05:11:50|3529.16|3521.46|3528.53|3520.83|3529.27|3521.57|3528.1|3520.4|31
1649135520000|2022-04-05 05:12:00|3528.58|3520.88|3528.38|3520.68|3528.64|3520.94|3528.14|3520.44|31
1649135530000|2022-04-05 05:12:10|3528.68|3520.98|3528.97|3521.27|3529.11|3521.41|3528.48|3520.78|30
1649135540000|2022-04-05 05:12:20|3528.98|3521.28|3528.97|3521.27|3529.43|3521.73|3528.76|3521.06|20
1649135550000|2022-04-05 05:12:30|3529.07|3521.37|3528.32|3520.62|3529.07|3521.37|3528.12|3520.42|30
1649135560000|2022-04-05 05:12:40|3528.41|3520.71|3528.2|3520.5|3528.7|3521|3528.04|3520.34|31
1649135570000|2022-04-05 05:12:50|3528.83|3521.13|3528.37|3520.67|3529.4|3521.7|3528.05|3520.35|21
1649135580000|2022-04-05 05:13:00|3528.35|3520.65|3526.47|3518.77|3528.78|3521.08|3526.47|3518.77|29
1649135590000|2022-04-05 05:13:10|3526.46|3518.76|3526.38|3518.68|3526.63|3518.93|3526.36|3518.66|15
1649135600000|2022-04-05 05:13:20|3526.59|3518.89|3526.51|3518.81|3526.77|3519.07|3526.09|3518.39|33
1649135610000|2022-04-05 05:13:30|3526.41|3518.71|3526.15|3518.45|3526.62|3518.92|3526.12|3518.42|34
1649135620000|2022-04-05 05:13:40|3526.25|3518.55|3525.27|3517.57|3526.25|3518.55|3525.17|3517.47|29
1649135630000|2022-04-05 05:13:50|3525.26|3517.56|3525.55|3517.85|3525.55|3517.85|3525.22|3517.52|24
1649135640000|2022-04-05 05:14:00|3525.68|3517.98|3526.5|3518.8|3526.75|3519.05|3525.68|3517.98|32
1649135650000|2022-04-05 05:14:10|3526.58|3518.88|3528.13|3520.43|3528.13|3520.43|3526.48|3518.78|36
1649135660000|2022-04-05 05:14:20|3527.87|3520.17|3527.32|3519.62|3528.21|3520.51|3527.27|3519.57|34
1649135670000|2022-04-05 05:14:30|3527.27|3519.57|3526.12|3518.42|3527.44|3519.74|3525.8|3518.1|34
1649135680000|2022-04-05 05:14:40|3526.11|3518.41|3526.21|3518.51|3526.21|3518.51|3525.35|3517.65|32
1649135690000|2022-04-05 05:14:50|3526.19|3518.49|3526.54|3518.84|3526.54|3518.84|3525.92|3518.22|26
1649135700000|2022-04-05 05:15:00|3526.39|3518.69|3526.68|3518.98|3526.88|3519.18|3526.38|3518.68|30
1649135710000|2022-04-05 05:15:10|3526.99|3519.29|3527.61|3519.91|3527.61|3519.91|3526.99|3519.29|20
1649135720000|2022-04-05 05:15:20|3527.96|3520.26|3528.99|3521.29|3529.26|3521.56|3527.85|3520.15|33
1649135730000|2022-04-05 05:15:30|3528.95|3521.25|3528.63|3520.93|3529.02|3521.32|3528.31|3520.61|25
1649135740000|2022-04-05 05:15:40|3528.64|3520.94|3528.69|3520.99|3528.71|3521.01|3528.62|3520.92|20
1649135750000|2022-04-05 05:15:50|3528.65|3520.95|3528.96|3521.26|3528.98|3521.28|3528.65|3520.95|24
1649135760000|2022-04-05 05:16:00|3528.99|3521.29|3529.16|3521.46|3529.16|3521.46|3528.49|3520.79|20
1649135770000|2022-04-05 05:16:10|3529.19|3521.49|3529.84|3522.14|3530.11|3522.41|3529.19|3521.49|29
1649135780000|2022-04-05 05:16:20|3530.03|3522.33|3528.56|3520.86|3530.03|3522.33|3528.5|3520.8|27
1649135790000|2022-04-05 05:16:30|3528.54|3520.84|3528.3|3520.6|3528.85|3521.15|3528.25|3520.55|22
1649135800000|2022-04-05 05:16:40|3528.29|3520.59|3528.52|3520.82|3528.73|3521.03|3527.93|3520.23|25
1649135810000|2022-04-05 05:16:50|3528.56|3520.86|3528.46|3520.76|3528.98|3521.28|3528.46|3520.76|20
1649135820000|2022-04-05 05:17:00|3528.5|3520.8|3528.41|3520.71|3528.73|3521.03|3528.03|3520.33|29
1649135830000|2022-04-05 05:17:10|3528.47|3520.77|3527.12|3519.42|3528.61|3520.91|3527.12|3519.42|34
1649135840000|2022-04-05 05:17:20|3527.13|3519.43|3525.74|3518.04|3527.13|3519.43|3525.54|3517.84|37
1649135850000|2022-04-05 05:17:30|3525.71|3518.01|3526.13|3518.43|3526.15|3518.45|3525.52|3517.82|30
1649135860000|2022-04-05 05:17:40|3526.14|3518.44|3526.5|3518.8|3526.51|3518.81|3525.89|3518.19|22
1649135870000|2022-04-05 05:17:50|3526.38|3518.68|3526.37|3518.67|3526.48|3518.78|3526|3518.3|18
1649135880000|2022-04-05 05:18:00|3526.36|3518.66|3525.99|3518.29|3526.36|3518.66|3525.92|3518.22|30
1649135890000|2022-04-05 05:18:10|3526|3518.3|3526.5|3518.8|3526.59|3518.89|3525.95|3518.25|26
1649135900000|2022-04-05 05:18:20|3526.49|3518.79|3526.48|3518.78|3526.97|3519.27|3526.18|3518.48|33
1649135910000|2022-04-05 05:18:30|3526.47|3518.77|3526.62|3518.92|3526.62|3518.92|3526.43|3518.73|16
1649135920000|2022-04-05 05:18:40|3526.51|3518.81|3526.44|3518.74|3526.95|3519.25|3526.4|3518.7|30
1649135930000|2022-04-05 05:18:50|3526.43|3518.73|3526.89|3519.19|3526.89|3519.19|3526.35|3518.65|28
1649135940000|2022-04-05 05:19:00|3526.86|3519.16|3527.03|3519.33|3527.22|3519.52|3526.59|3518.89|31
1649135950000|2022-04-05 05:19:10|3527.22|3519.52|3526.99|3519.29|3527.22|3519.52|3526.55|3518.85|20
1649135960000|2022-04-05 05:19:20|3527.4|3519.7|3527.1|3519.4|3527.8|3520.1|3526.69|3518.99|30
1649135970000|2022-04-05 05:19:30|3527.09|3519.39|3527.21|3519.51|3527.33|3519.63|3526.89|3519.19|21
1649135980000|2022-04-05 05:19:40|3527.19|3519.49|3527.07|3519.37|3527.19|3519.49|3526.86|3519.16|24
1649135990000|2022-04-05 05:19:50|3527.03|3519.33|3526.92|3519.22|3527.19|3519.49|3526.9|3519.2|20
1649136000000|2022-04-05 05:20:00|3526.96|3519.26|3527.78|3520.08|3527.78|3520.08|3526.96|3519.26|21
1649136010000|2022-04-05 05:20:10|3527.67|3519.97|3527.89|3520.19|3528.2|3520.5|3527.39|3519.69|23
1649136020000|2022-04-05 05:20:20|3527.79|3520.09|3527.7|3520|3528.14|3520.44|3527.56|3519.86|27
1649136030000|2022-04-05 05:20:30|3527.65|3519.95|3527.67|3519.97|3528.14|3520.44|3527.12|3519.42|27
1649136040000|2022-04-05 05:20:40|3527.82|3520.12|3528.62|3520.92|3529.93|3522.23|3527.48|3519.78|37
1649136050000|2022-04-05 05:20:50|3528.61|3520.91|3528.79|3521.09|3529.05|3521.35|3528.36|3520.66|34
1649136060000|2022-04-05 05:21:00|3528.81|3521.11|3528.76|3521.06|3528.95|3521.25|3528.68|3520.98|18
1649136070000|2022-04-05 05:21:10|3528.97|3521.27|3528.45|3520.75|3528.97|3521.27|3528.43|3520.73|19
1649136080000|2022-04-05 05:21:20|3528.43|3520.73|3528.65|3520.95|3528.77|3521.07|3528.42|3520.72|30
1649136090000|2022-04-05 05:21:30|3528.63|3520.93|3528.66|3520.96|3528.86|3521.16|3528.63|3520.93|15
1649136100000|2022-04-05 05:21:40|3528.72|3521.02|3528.43|3520.73|3528.93|3521.23|3528.43|3520.73|33
1649136110000|2022-04-05 05:21:50|3528.55|3520.85|3528.38|3520.68|3528.56|3520.86|3528.24|3520.54|25
1649136120000|2022-04-05 05:22:00|3528.47|3520.77|3528.9|3521.2|3528.9|3521.2|3528.31|3520.61|26
1649136130000|2022-04-05 05:22:10|3528.87|3521.17|3527.94|3520.24|3528.91|3521.21|3527.84|3520.14|25
1649136140000|2022-04-05 05:22:20|3527.93|3520.23|3527.78|3520.08|3528.07|3520.37|3527.65|3519.95|35
1649136150000|2022-04-05 05:22:30|3527.79|3520.09|3527.03|3519.33|3527.79|3520.09|3526.95|3519.25|31
1649136160000|2022-04-05 05:22:40|3526.96|3519.26|3526.81|3519.11|3527.19|3519.49|3526.52|3518.82|30
1649136170000|2022-04-05 05:22:50|3526.8|3519.1|3526.63|3518.93|3526.8|3519.1|3526.32|3518.62|23
1649136180000|2022-04-05 05:23:00|3526.64|3518.94|3526.85|3519.15|3526.99|3519.29|3526.64|3518.94|27
1649136190000|2022-04-05 05:23:10|3526.86|3519.16|3526.88|3519.18|3526.91|3519.21|3526.61|3518.91|16
1649136200000|2022-04-05 05:23:20|3526.9|3519.2|3526.43|3518.73|3527.03|3519.33|3526.43|3518.73|16
1649136210000|2022-04-05 05:23:30|3526.6|3518.9|3526.87|3519.17|3526.96|3519.26|3526.13|3518.43|24
1649136220000|2022-04-05 05:23:40|3526.11|3518.41|3526.69|3518.99|3526.86|3519.16|3526.03|3518.33|16
1649136230000|2022-04-05 05:23:50|3526.8|3519.1|3525.77|3518.07|3526.85|3519.15|3525.43|3517.73|29
1649136240000|2022-04-05 05:24:00|3525.75|3518.05|3525.87|3518.17|3526.18|3518.48|3525.73|3518.03|30
1649136250000|2022-04-05 05:24:10|3525.84|3518.14|3526.64|3518.94|3526.64|3518.94|3525.55|3517.85|26
1649136260000|2022-04-05 05:24:20|3525.47|3517.77|3525.53|3517.83|3526.11|3518.41|3525.47|3517.77|34
1649136270000|2022-04-05 05:24:30|3525.71|3518.01|3525.8|3518.1|3525.84|3518.14|3525.5|3517.8|26
1649136280000|2022-04-05 05:24:40|3525.79|3518.09|3525.9|3518.2|3525.9|3518.2|3525.52|3517.82|30
1649136290000|2022-04-05 05:24:50|3525.93|3518.23|3525.88|3518.18|3526.05|3518.35|3525.72|3518.02|30
1649136300000|2022-04-05 05:25:00|3525.91|3518.21|3525.86|3518.16|3525.94|3518.24|3525.43|3517.73|31
1649136310000|2022-04-05 05:25:10|3525.84|3518.14|3525.86|3518.16|3526.07|3518.37|3525.33|3517.63|33
1649136320000|2022-04-05 05:25:20|3526.02|3518.32|3526.36|3518.66|3526.95|3519.25|3525.93|3518.23|30
1649136330000|2022-04-05 05:25:30|3526.26|3518.56|3526.31|3518.61|3526.34|3518.64|3526.26|3518.56|9
1649136340000|2022-04-05 05:25:40|3526.39|3518.69|3526.45|3518.75|3526.57|3518.87|3526.13|3518.43|29
1649136350000|2022-04-05 05:25:50|3526.4|3518.7|3525.91|3518.21|3526.51|3518.81|3525.63|3517.93|24
1649136360000|2022-04-05 05:26:00|3525.9|3518.2|3526.12|3518.42|3526.15|3518.45|3525.58|3517.88|32
1649136370000|2022-04-05 05:26:10|3526.13|3518.43|3525.9|3518.2|3526.14|3518.44|3525.58|3517.88|33
1649136380000|2022-04-05 05:26:20|3525.93|3518.23|3525.8|3518.1|3525.93|3518.23|3525.51|3517.81|16
1649136390000|2022-04-05 05:26:30|3525.52|3517.82|3525.5|3517.8|3526.19|3518.49|3525.5|3517.8|26
1649136400000|2022-04-05 05:26:40|3525.42|3517.72|3525.39|3517.69|3525.69|3517.99|3525.18|3517.48|20
1649136410000|2022-04-05 05:26:50|3525.38|3517.68|3525.32|3517.62|3525.68|3517.98|3525.24|3517.54|26
1649136420000|2022-04-05 05:27:00|3525.31|3517.61|3525.49|3517.79|3525.5|3517.8|3525.19|3517.49|20
1649136430000|2022-04-05 05:27:10|3525.5|3517.8|3525.18|3517.48|3525.5|3517.8|3525.12|3517.42|27
1649136440000|2022-04-05 05:27:20|3525.22|3517.52|3525.27|3517.57|3525.34|3517.64|3524.99|3517.29|25
1649136450000|2022-04-05 05:27:30|3525.22|3517.52|3525.27|3517.57|3525.28|3517.58|3525.03|3517.33|14
1649136460000|2022-04-05 05:27:40|3525.09|3517.39|3524.76|3517.06|3525.09|3517.39|3524.75|3517.05|29
1649136470000|2022-04-05 05:27:50|3524.89|3517.19|3526.11|3518.41|3526.11|3518.41|3524.89|3517.19|16
1649136480000|2022-04-05 05:28:00|3526.36|3518.66|3526.3|3518.6|3526.57|3518.87|3525.99|3518.29|36
1649136490000|2022-04-05 05:28:10|3526.31|3518.61|3526.01|3518.31|3526.55|3518.85|3525.96|3518.26|31
1649136500000|2022-04-05 05:28:20|3526.23|3518.53|3526.29|3518.59|3526.5|3518.8|3526.01|3518.31|35
1649136510000|2022-04-05 05:28:30|3526.27|3518.57|3526.04|3518.34|3526.42|3518.72|3526.04|3518.34|30
1649136520000|2022-04-05 05:28:40|3525.9|3518.2|3525.62|3517.92|3525.95|3518.25|3525.62|3517.92|27
1649136530000|2022-04-05 05:28:50|3525.67|3517.97|3525.58|3517.88|3525.91|3518.21|3525.37|3517.67|22
1649136540000|2022-04-05 05:29:00|3525.57|3517.87|3525.48|3517.78|3525.86|3518.16|3525.46|3517.76|22
1649136550000|2022-04-05 05:29:10|3525.34|3517.64|3525.44|3517.74|3525.67|3517.97|3525.34|3517.64|13
1649136560000|2022-04-05 05:29:20|3525.46|3517.76|3527.13|3519.43|3527.55|3519.85|3525.46|3517.76|28
1649136570000|2022-04-05 05:29:30|3527.15|3519.45|3526.82|3519.12|3527.24|3519.54|3526.49|3518.79|24
1649136580000|2022-04-05 05:29:40|3526.49|3518.79|3526.8|3519.1|3527.02|3519.32|3526.49|3518.79|8
1649136590000|2022-04-05 05:29:50|3526.77|3519.07|3527.39|3519.69|3527.44|3519.74|3526.49|3518.79|27
1649136600000|2022-04-05 05:30:00|3527.02|3519.32|3527.17|3519.47|3527.36|3519.66|3526.77|3519.07|40
1649136610000|2022-04-05 05:30:10|3526.93|3519.23|3527.69|3519.99|3527.79|3520.09|3526.81|3519.11|27
1649136620000|2022-04-05 05:30:20|3527.12|3519.42|3527.74|3520.04|3527.77|3520.07|3526.7|3519|20
1649136630000|2022-04-05 05:30:30|3527.22|3519.52|3527.24|3519.54|3527.75|3520.05|3527.2|3519.5|15
1649136640000|2022-04-05 05:30:40|3527.19|3519.49|3527.11|3519.41|3527.86|3520.16|3526.7|3519|29
1649136650000|2022-04-05 05:30:50|3527.14|3519.44|3528.06|3520.36|3528.06|3520.36|3527.14|3519.44|25
1649136660000|2022-04-05 05:31:00|3527.85|3520.15|3527.89|3520.19|3528.57|3520.87|3527.65|3519.95|29
1649136670000|2022-04-05 05:31:10|3527.59|3519.89|3527.63|3519.93|3527.94|3520.24|3527.26|3519.56|35
1649136680000|2022-04-05 05:31:20|3527.54|3519.84|3527.48|3519.78|3527.67|3519.97|3527.24|3519.54|28
1649136690000|2022-04-05 05:31:30|3527.5|3519.8|3528.55|3520.85|3528.79|3521.09|3527.44|3519.74|38
1649136700000|2022-04-05 05:31:40|3528.06|3520.36|3528.32|3520.62|3528.55|3520.85|3528.06|3520.36|23
1649136710000|2022-04-05 05:31:50|3528.33|3520.63|3527.88|3520.18|3528.33|3520.63|3527.6|3519.9|21
1649136720000|2022-04-05 05:32:00|3527.95|3520.25|3528.11|3520.41|3528.26|3520.56|3527.91|3520.21|15
1649136730000|2022-04-05 05:32:10|3527.97|3520.27|3527.9|3520.2|3527.97|3520.27|3527.75|3520.05|24
1649136740000|2022-04-05 05:32:20|3527.82|3520.12|3527.93|3520.23|3527.95|3520.25|3527.75|3520.05|22
1649136750000|2022-04-05 05:32:30|3527.96|3520.26|3528.09|3520.39|3528.33|3520.63|3527.96|3520.26|23
1649136760000|2022-04-05 05:32:40|3528.1|3520.4|3528.24|3520.54|3528.31|3520.61|3528.02|3520.32|24
1649136770000|2022-04-05 05:32:50|3528.22|3520.52|3529.21|3521.51|3529.21|3521.51|3528.03|3520.33|26
1649136780000|2022-04-05 05:33:00|3528.38|3520.68|3528.64|3520.94|3529.03|3521.33|3528.34|3520.64|31
1649136790000|2022-04-05 05:33:10|3528.66|3520.96|3529.1|3521.4|3529.56|3521.86|3528.46|3520.76|31
1649136800000|2022-04-05 05:33:20|3529.08|3521.38|3529.12|3521.42|3529.67|3521.97|3529.03|3521.33|32
1649136810000|2022-04-05 05:33:30|3529.17|3521.47|3529.04|3521.34|3529.22|3521.52|3529.03|3521.33|21
1649136820000|2022-04-05 05:33:40|3529.1|3521.4|3528.33|3520.63|3529.1|3521.4|3528.21|3520.51|18
1649136830000|2022-04-05 05:33:50|3528.02|3520.32|3528.43|3520.73|3528.48|3520.78|3528.02|3520.32|33
1649136840000|2022-04-05 05:34:00|3528.42|3520.72|3527.56|3519.86|3528.56|3520.86|3527.56|3519.86|37
1649136850000|2022-04-05 05:34:10|3527.78|3520.08|3527.51|3519.81|3527.78|3520.08|3527.27|3519.57|29
1649136860000|2022-04-05 05:34:20|3527.49|3519.79|3528.51|3520.81|3528.73|3521.03|3527.35|3519.65|35
1649136870000|2022-04-05 05:34:30|3528.48|3520.78|3528.74|3521.04|3528.78|3521.08|3528.37|3520.67|23
1649136880000|2022-04-05 05:34:40|3528.69|3520.99|3527.76|3520.06|3528.69|3520.99|3527.76|3520.06|30
1649136890000|2022-04-05 05:34:50|3527.96|3520.26|3528.25|3520.55|3528.38|3520.68|3527.92|3520.22|24
1649136900000|2022-04-05 05:35:00|3528.26|3520.56|3528.26|3520.56|3528.37|3520.67|3528.05|3520.35|29
1649136910000|2022-04-05 05:35:10|3528.37|3520.67|3528.03|3520.33|3528.38|3520.68|3527.97|3520.27|20
1649136920000|2022-04-05 05:35:20|3528.02|3520.32|3527.61|3519.91|3528.02|3520.32|3527.35|3519.65|27
1649136930000|2022-04-05 05:35:30|3527.62|3519.92|3527.53|3519.83|3527.62|3519.92|3527.39|3519.69|24
1649136940000|2022-04-05 05:35:40|3527.7|3520|3527.5|3519.8|3527.7|3520|3527.42|3519.72|14
1649136950000|2022-04-05 05:35:50|3527.37|3519.67|3527.73|3520.03|3527.73|3520.03|3527.37|3519.67|25
1649136960000|2022-04-05 05:36:00|3527.76|3520.06|3527.62|3519.92|3527.81|3520.11|3527.5|3519.8|25
1649136970000|2022-04-05 05:36:10|3527.68|3519.98|3527.67|3519.97|3527.7|3520|3527.4|3519.7|27
1649136980000|2022-04-05 05:36:20|3527.63|3519.93|3527.58|3519.88|3527.81|3520.11|3527.39|3519.69|32
1649136990000|2022-04-05 05:36:30|3527.61|3519.91|3527.47|3519.77|3527.61|3519.91|3527.36|3519.66|28
1649137000000|2022-04-05 05:36:40|3527.41|3519.71|3527.87|3520.17|3527.88|3520.18|3527.41|3519.71|33
1649137010000|2022-04-05 05:36:50|3527.79|3520.09|3528.52|3520.82|3528.52|3520.82|3527.77|3520.07|32
1649137020000|2022-04-05 05:37:00|3528.03|3520.33|3528.46|3520.76|3528.87|3521.17|3528.03|3520.33|32
1649137030000|2022-04-05 05:37:10|3528.52|3520.82|3528.53|3520.83|3528.59|3520.89|3528.43|3520.73|20
1649137040000|2022-04-05 05:37:20|3528.54|3520.84|3528.37|3520.67|3528.54|3520.84|3528.33|3520.63|15
1649137050000|2022-04-05 05:37:30|3528.34|3520.64|3528.54|3520.84|3528.84|3521.14|3528.31|3520.61|35
1649137060000|2022-04-05 05:37:40|3528.52|3520.82|3528.7|3521|3528.72|3521.02|3528.3|3520.6|17
1649137070000|2022-04-05 05:37:50|3528.56|3520.86|3528.37|3520.67|3528.87|3521.17|3528.32|3520.62|27
1649137080000|2022-04-05 05:38:00|3528.36|3520.66|3527.8|3520.1|3528.4|3520.7|3527.42|3519.72|36
1649137090000|2022-04-05 05:38:10|3527.78|3520.08|3528.57|3520.87|3528.62|3520.92|3527.66|3519.96|33
1649137100000|2022-04-05 05:38:20|3528.41|3520.71|3528.85|3521.15|3529|3521.3|3528.41|3520.71|21
1649137110000|2022-04-05 05:38:30|3528.95|3521.25|3528.85|3521.15|3528.95|3521.25|3528.51|3520.81|16
1649137120000|2022-04-05 05:38:40|3528.68|3520.98|3528.67|3520.97|3528.95|3521.25|3528.52|3520.82|20
1649137130000|2022-04-05 05:38:50|3528.64|3520.94|3527.84|3520.14|3528.64|3520.94|3527.1|3519.4|36
1649137140000|2022-04-05 05:39:00|3527.81|3520.11|3527.82|3520.12|3527.89|3520.19|3527.72|3520.02|22
1649137150000|2022-04-05 05:39:10|3527.83|3520.13|3528.02|3520.32|3528.06|3520.36|3527.67|3519.97|33
1649137160000|2022-04-05 05:39:20|3528.03|3520.33|3527.43|3519.73|3528.03|3520.33|3527.26|3519.56|30
1649137170000|2022-04-05 05:39:30|3527.44|3519.74|3527.12|3519.42|3527.44|3519.74|3527.05|3519.35|26
1649137180000|2022-04-05 05:39:40|3527|3519.3|3526.38|3518.68|3527.42|3519.72|3526.38|3518.68|25
1649137190000|2022-04-05 05:39:50|3526.39|3518.69|3526.79|3519.09|3526.85|3519.15|3526.38|3518.68|28
1649137200000|2022-04-05 05:40:00|3526.78|3519.08|3526.24|3518.54|3526.78|3519.08|3526.24|3518.54|32
1649137210000|2022-04-05 05:40:10|3526.17|3518.47|3526.07|3518.37|3526.23|3518.53|3525.94|3518.24|28
1649137220000|2022-04-05 05:40:20|3526.02|3518.32|3525.71|3518.01|3526.15|3518.45|3525.35|3517.65|13
1649137230000|2022-04-05 05:40:30|3526.15|3518.45|3525.69|3517.99|3526.15|3518.45|3525.33|3517.63|24
1649137240000|2022-04-05 05:40:40|3525.63|3517.93|3525.59|3517.89|3525.74|3518.04|3525.53|3517.83|19
1649137250000|2022-04-05 05:40:50|3525.62|3517.92|3525.53|3517.83|3525.62|3517.92|3525.47|3517.77|18
1649137260000|2022-04-05 05:41:00|3525.51|3517.81|3525.81|3518.11|3525.81|3518.11|3525.47|3517.77|22
1649137270000|2022-04-05 05:41:10|3525.8|3518.1|3525.61|3517.91|3525.8|3518.1|3525.6|3517.9|29
1649137280000|2022-04-05 05:41:20|3525.55|3517.85|3525.92|3518.22|3526.05|3518.35|3525.48|3517.78|20
1649137290000|2022-04-05 05:41:30|3525.87|3518.17|3525.73|3518.03|3525.92|3518.22|3525.64|3517.94|21
1649137300000|2022-04-05 05:41:40|3525.79|3518.09|3525.95|3518.25|3525.97|3518.27|3525.79|3518.09|18
1649137310000|2022-04-05 05:41:50|3525.79|3518.09|3526.06|3518.36|3526.1|3518.4|3525.79|3518.09|27
1649137320000|2022-04-05 05:42:00|3526.14|3518.44|3525.67|3517.97|3526.14|3518.44|3525.4|3517.7|20
1649137330000|2022-04-05 05:42:10|3525.66|3517.96|3524.88|3517.18|3525.66|3517.96|3524.85|3517.15|31
1649137340000|2022-04-05 05:42:20|3524.77|3517.07|3524.86|3517.16|3524.99|3517.29|3524.73|3517.03|16
1649137350000|2022-04-05 05:42:30|3524.93|3517.23|3524.95|3517.25|3524.95|3517.25|3524.76|3517.06|21
1649137360000|2022-04-05 05:42:40|3524.81|3517.11|3524.86|3517.16|3524.86|3517.16|3524.66|3516.96|28
1649137370000|2022-04-05 05:42:50|3524.7|3517|3524.38|3516.68|3524.76|3517.06|3524.12|3516.42|29
1649137380000|2022-04-05 05:43:00|3524.28|3516.58|3524.5|3516.8|3524.5|3516.8|3524.14|3516.44|17
1649137390000|2022-04-05 05:43:10|3524.41|3516.71|3523.96|3516.26|3524.52|3516.82|3523.84|3516.14|34
1649137400000|2022-04-05 05:43:20|3524.01|3516.31|3523.61|3515.91|3524.01|3516.31|3523.48|3515.78|36
1649137410000|2022-04-05 05:43:30|3523.72|3516.02|3523.77|3516.07|3523.8|3516.1|3523.64|3515.94|17
1649137420000|2022-04-05 05:43:40|3523.71|3516.01|3523.75|3516.05|3523.8|3516.1|3523.57|3515.87|17
1649137430000|2022-04-05 05:43:50|3523.73|3516.03|3524.72|3517.02|3524.72|3517.02|3523.73|3516.03|28
1649137440000|2022-04-05 05:44:00|3524.7|3517|3524.29|3516.59|3525.05|3517.35|3524.21|3516.51|24
1649137450000|2022-04-05 05:44:10|3524.45|3516.75|3524.51|3516.81|3524.54|3516.84|3524.18|3516.48|19
1649137460000|2022-04-05 05:44:20|3524.59|3516.89|3524.6|3516.9|3524.75|3517.05|3524.45|3516.75|15
1649137470000|2022-04-05 05:44:30|3524.67|3516.97|3524.39|3516.69|3524.89|3517.19|3524.36|3516.66|21
1649137480000|2022-04-05 05:44:40|3524.47|3516.77|3523.72|3516.02|3524.59|3516.89|3523.72|3516.02|36
1649137490000|2022-04-05 05:44:50|3523.88|3516.18|3523.76|3516.06|3524.02|3516.32|3523.66|3515.96|26
1649137500000|2022-04-05 05:45:00|3523.64|3515.94|3524.16|3516.46|3524.28|3516.58|3523.47|3515.77|24
1649137510000|2022-04-05 05:45:10|3524.32|3516.62|3524.75|3517.05|3524.82|3517.12|3524.31|3516.61|23
1649137520000|2022-04-05 05:45:20|3524.71|3517.01|3524.69|3516.99|3525.09|3517.39|3524.66|3516.96|19
1649137530000|2022-04-05 05:45:30|3524.2|3516.5|3524.94|3517.24|3525.17|3517.47|3524.2|3516.5|17
1649137540000|2022-04-05 05:45:40|3524.84|3517.14|3525.07|3517.37|3525.52|3517.82|3524.82|3517.12|23
1649137550000|2022-04-05 05:45:50|3525.01|3517.31|3524.72|3517.02|3525.08|3517.38|3524.58|3516.88|33
1649137560000|2022-04-05 05:46:00|3524.74|3517.04|3524.73|3517.03|3524.76|3517.06|3524.52|3516.82|22
1649137570000|2022-04-05 05:46:10|3524.72|3517.02|3525.76|3518.06|3525.76|3518.06|3524.5|3516.8|26
1649137580000|2022-04-05 05:46:20|3525.6|3517.9|3525.52|3517.82|3525.75|3518.05|3524.84|3517.14|38
1649137590000|2022-04-05 05:46:30|3525.25|3517.55|3525.42|3517.72|3525.68|3517.98|3525.2|3517.5|30
1649137600000|2022-04-05 05:46:40|3525.43|3517.73|3524.31|3516.61|3525.43|3517.73|3524.31|3516.61|30
1649137610000|2022-04-05 05:46:50|3524.36|3516.66|3523.37|3515.67|3524.4|3516.7|3523.37|3515.67|33
1649137620000|2022-04-05 05:47:00|3523.44|3515.74|3523.21|3515.51|3523.62|3515.92|3523.21|3515.51|18
1649137630000|2022-04-05 05:47:10|3523.11|3515.41|3523.34|3515.64|3523.39|3515.69|3523.07|3515.37|14
1649137640000|2022-04-05 05:47:20|3523.08|3515.38|3522.93|3515.23|3523.26|3515.56|3522.88|3515.18|24
1649137650000|2022-04-05 05:47:30|3523.07|3515.37|3523.07|3515.37|3523.15|3515.45|3522.82|3515.12|32
1649137660000|2022-04-05 05:47:40|3523.24|3515.54|3523.5|3515.8|3523.89|3516.19|3523.12|3515.42|25
1649137670000|2022-04-05 05:47:50|3523.38|3515.68|3523.92|3516.22|3524.43|3516.73|3523.32|3515.62|25
1649137680000|2022-04-05 05:48:00|3524.06|3516.36|3524.89|3517.19|3525.23|3517.53|3524.06|3516.36|37
1649137690000|2022-04-05 05:48:10|3525.6|3517.9|3525.07|3517.37|3525.6|3517.9|3525|3517.3|31
1649137700000|2022-04-05 05:48:20|3525.13|3517.43|3525.05|3517.35|3525.53|3517.83|3525.05|3517.35|14
1649137710000|2022-04-05 05:48:30|3525.06|3517.36|3525.1|3517.4|3525.2|3517.5|3524.98|3517.28|18
1649137720000|2022-04-05 05:48:40|3525.05|3517.35|3524.73|3517.03|3525.17|3517.47|3524.73|3517.03|23
1649137730000|2022-04-05 05:48:50|3524.78|3517.08|3524.51|3516.81|3524.78|3517.08|3524.26|3516.56|24
1649137740000|2022-04-05 05:49:00|3524.46|3516.76|3524.27|3516.57|3524.52|3516.82|3524.27|3516.57|18
1649137750000|2022-04-05 05:49:10|3524.34|3516.64|3524.54|3516.84|3524.54|3516.84|3524.25|3516.55|23
1649137760000|2022-04-05 05:49:20|3524.42|3516.72|3524.54|3516.84|3524.64|3516.94|3524.42|3516.72|13
1649137770000|2022-04-05 05:49:30|3524.53|3516.83|3524.59|3516.89|3524.66|3516.96|3524.53|3516.83|13
1649137780000|2022-04-05 05:49:40|3524.55|3516.85|3524.26|3516.56|3524.55|3516.85|3524.25|3516.55|6
1649137790000|2022-04-05 05:49:50|3524.29|3516.59|3524.06|3516.36|3524.29|3516.59|3523.74|3516.04|18
1649137800000|2022-04-05 05:50:00|3524.17|3516.47|3524.26|3516.56|3524.27|3516.57|3523.85|3516.15|20
1649137810000|2022-04-05 05:50:10|3524.21|3516.51|3524.39|3516.69|3524.67|3516.97|3523.85|3516.15|21
1649137820000|2022-04-05 05:50:20|3524.56|3516.86|3524.26|3516.56|3524.79|3517.09|3524.26|3516.56|26
1649137830000|2022-04-05 05:50:30|3524.23|3516.53|3524.44|3516.74|3524.81|3517.11|3524.23|3516.53|13
1649137840000|2022-04-05 05:50:40|3524.52|3516.82|3524.58|3516.88|3524.78|3517.08|3524.46|3516.76|23
1649137850000|2022-04-05 05:50:50|3524.63|3516.93|3524.84|3517.14|3525.01|3517.31|3524.63|3516.93|9
1649137860000|2022-04-05 05:51:00|3524.81|3517.11|3525.26|3517.56|3525.58|3517.88|3524.72|3517.02|23
1649137870000|2022-04-05 05:51:10|3525.19|3517.49|3525.53|3517.83|3525.54|3517.84|3525.19|3517.49|16
1649137880000|2022-04-05 05:51:20|3525.72|3518.02|3525.72|3518.02|3525.75|3518.05|3525.68|3517.98|22
1649137890000|2022-04-05 05:51:30|3525.7|3518|3525.44|3517.74|3525.7|3518|3525.41|3517.71|8
1649137900000|2022-04-05 05:51:40|3525.6|3517.9|3525.92|3518.22|3525.94|3518.24|3525.49|3517.79|27
1649137910000|2022-04-05 05:51:50|3525.94|3518.24|3525.9|3518.2|3525.94|3518.24|3525.58|3517.88|19
1649137920000|2022-04-05 05:52:00|3525.88|3518.18|3525.91|3518.21|3525.94|3518.24|3525.57|3517.87|23
1649137930000|2022-04-05 05:52:10|3525.93|3518.23|3525.26|3517.56|3525.93|3518.23|3525.21|3517.51|26
1649137940000|2022-04-05 05:52:20|3525.29|3517.59|3525.04|3517.34|3525.29|3517.59|3524.6|3516.9|34
1649137950000|2022-04-05 05:52:30|3524.97|3517.27|3524.85|3517.15|3524.97|3517.27|3524.38|3516.68|30
1649137960000|2022-04-05 05:52:40|3524.69|3516.99|3524.93|3517.23|3524.94|3517.24|3524.39|3516.69|24
1649137970000|2022-04-05 05:52:50|3524.96|3517.26|3524.78|3517.08|3524.96|3517.26|3524.63|3516.93|24
1649137980000|2022-04-05 05:53:00|3524.79|3517.09|3524.97|3517.27|3525.06|3517.36|3524.67|3516.97|29
1649137990000|2022-04-05 05:53:10|3525.06|3517.36|3525.04|3517.34|3525.07|3517.37|3524.9|3517.2|22
1649138000000|2022-04-05 05:53:20|3524.97|3517.27|3525.03|3517.33|3525.07|3517.37|3524.83|3517.13|23
1649138010000|2022-04-05 05:53:30|3524.99|3517.29|3524.84|3517.14|3525.04|3517.34|3524.77|3517.07|14
1649138020000|2022-04-05 05:53:40|3524.85|3517.15|3525.11|3517.41|3525.11|3517.41|3524.72|3517.02|22
1649138030000|2022-04-05 05:53:50|3525.09|3517.39|3524.77|3517.07|3525.11|3517.41|3524.66|3516.96|31
1649138040000|2022-04-05 05:54:00|3524.66|3516.96|3525.59|3517.89|3526.11|3518.41|3524.66|3516.96|29
1649138050000|2022-04-05 05:54:10|3525.61|3517.91|3525.55|3517.85|3525.78|3518.08|3525.53|3517.83|27
1649138060000|2022-04-05 05:54:20|3525.61|3517.91|3525.5|3517.8|3525.86|3518.16|3525.38|3517.68|26
1649138070000|2022-04-05 05:54:30|3525.49|3517.79|3525.38|3517.68|3525.54|3517.84|3525.36|3517.66|27
1649138080000|2022-04-05 05:54:40|3525.46|3517.76|3525.34|3517.64|3525.46|3517.76|3525.3|3517.6|6
1649138090000|2022-04-05 05:54:50|3525.37|3517.67|3525.22|3517.52|3525.4|3517.7|3525.05|3517.35|25
1649138100000|2022-04-05 05:55:00|3525.19|3517.49|3525.08|3517.38|3526|3518.3|3524.9|3517.2|23
1649138110000|2022-04-05 05:55:10|3525.15|3517.45|3525.81|3518.11|3526.1|3518.4|3525.02|3517.32|33
1649138120000|2022-04-05 05:55:20|3525.83|3518.13|3525.46|3517.76|3525.87|3518.17|3525.33|3517.63|33
1649138130000|2022-04-05 05:55:30|3525.49|3517.79|3525.45|3517.75|3525.69|3517.99|3525.45|3517.75|24
1649138140000|2022-04-05 05:55:40|3525.42|3517.72|3527.53|3519.83|3527.53|3519.83|3525.31|3517.61|33
1649138150000|2022-04-05 05:55:50|3527.56|3519.86|3528.38|3520.68|3528.38|3520.68|3527.55|3519.85|26
1649138160000|2022-04-05 05:56:00|3528.1|3520.4|3526.96|3519.26|3528.1|3520.4|3526.87|3519.17|31
1649138170000|2022-04-05 05:56:10|3526.98|3519.28|3527.37|3519.67|3527.85|3520.15|3526.81|3519.11|29
1649138180000|2022-04-05 05:56:20|3527.46|3519.76|3527.32|3519.62|3527.88|3520.18|3527.16|3519.46|37
1649138190000|2022-04-05 05:56:30|3527.95|3520.25|3527.91|3520.21|3527.95|3520.25|3526.98|3519.28|32
1649138200000|2022-04-05 05:56:40|3528.01|3520.31|3527.76|3520.06|3528.46|3520.76|3526.98|3519.28|32
1649138210000|2022-04-05 05:56:50|3528.05|3520.35|3528.03|3520.33|3528.75|3521.05|3527.44|3519.74|24
1649138220000|2022-04-05 05:57:00|3528.06|3520.36|3527.8|3520.1|3528.09|3520.39|3527.53|3519.83|27
1649138230000|2022-04-05 05:57:10|3527.85|3520.15|3527.5|3519.8|3527.92|3520.22|3527.5|3519.8|25
1649138240000|2022-04-05 05:57:20|3527.31|3519.61|3527.22|3519.52|3527.53|3519.83|3526.88|3519.18|32
1649138250000|2022-04-05 05:57:30|3527.35|3519.65|3525.81|3518.11|3527.35|3519.65|3525.76|3518.06|33
1649138260000|2022-04-05 05:57:40|3525.84|3518.14|3525.79|3518.09|3525.84|3518.14|3525.58|3517.88|24
1649138270000|2022-04-05 05:57:50|3525.74|3518.04|3525.74|3518.04|3526.06|3518.36|3525.67|3517.97|22
1649138280000|2022-04-05 05:58:00|3525.69|3517.99|3526.29|3518.59|3526.29|3518.59|3525.32|3517.62|30
1649138290000|2022-04-05 05:58:10|3526.16|3518.46|3526.28|3518.58|3526.36|3518.66|3526.16|3518.46|22
1649138300000|2022-04-05 05:58:20|3526.3|3518.6|3526.34|3518.64|3526.37|3518.67|3525.85|3518.15|28
1649138310000|2022-04-05 05:58:30|3526.37|3518.67|3526.32|3518.62|3526.37|3518.67|3526.07|3518.37|20
1649138320000|2022-04-05 05:58:40|3526.34|3518.64|3526.38|3518.68|3526.4|3518.7|3526.14|3518.44|20
1649138330000|2022-04-05 05:58:50|3526.4|3518.7|3525.89|3518.19|3526.43|3518.73|3525.83|3518.13|27
1649138340000|2022-04-05 05:59:00|3525.87|3518.17|3526.05|3518.35|3526.39|3518.69|3525.68|3517.98|24
1649138350000|2022-04-05 05:59:10|3526.11|3518.41|3525.93|3518.23|3526.25|3518.55|3525.68|3517.98|36
1649138360000|2022-04-05 05:59:20|3525.88|3518.18|3525.86|3518.16|3525.95|3518.25|3525.51|3517.81|32
1649138370000|2022-04-05 05:59:30|3525.74|3518.04|3525.96|3518.26|3526.03|3518.33|3525.74|3518.04|29
1649138380000|2022-04-05 05:59:40|3525.94|3518.24|3525.42|3517.72|3525.94|3518.24|3525.25|3517.55|31
1649138390000|2022-04-05 05:59:50|3525.45|3517.75|3524.39|3516.69|3525.45|3517.75|3524.39|3516.69|25
1649138400000|2022-04-05 06:00:00|3524.41|3516.71|3524.68|3516.98|3524.85|3517.15|3524.18|3516.48|34
1649138410000|2022-04-05 06:00:10|3524.67|3516.97|3524.84|3517.14|3524.89|3517.19|3524.5|3516.8|21
1649138420000|2022-04-05 06:00:20|3524.75|3517.05|3524.18|3516.48|3524.75|3517.05|3524.18|3516.48|29
1649138430000|2022-04-05 06:00:30|3524.19|3516.49|3523.76|3516.06|3524.31|3516.61|3523.61|3515.91|28
1649138440000|2022-04-05 06:00:40|3523.79|3516.09|3523.14|3515.44|3524.13|3516.43|3523.11|3515.41|27
1649138450000|2022-04-05 06:00:50|3523.2|3515.5|3522.94|3515.24|3523.32|3515.62|3522.87|3515.17|33
1649138460000|2022-04-05 06:01:00|3522.96|3515.26|3523.26|3515.56|3523.34|3515.64|3522.94|3515.24|27
1649138470000|2022-04-05 06:01:10|3523.25|3515.55|3523.19|3515.49|3523.3|3515.6|3523.05|3515.35|20
1649138480000|2022-04-05 06:01:20|3523.2|3515.5|3523.24|3515.54|3523.25|3515.55|3523.1|3515.4|17
1649138490000|2022-04-05 06:01:30|3523.4|3515.7|3523.8|3516.1|3524.07|3516.37|3523.4|3515.7|22
1649138500000|2022-04-05 06:01:40|3523.78|3516.08|3523.29|3515.59|3523.78|3516.08|3523.19|3515.49|27
1649138510000|2022-04-05 06:01:50|3523.24|3515.54|3523.16|3515.46|3523.38|3515.68|3523.1|3515.4|25
1649138520000|2022-04-05 06:02:00|3523.21|3515.51|3523.56|3515.86|3523.59|3515.89|3523.21|3515.51|20
1649138530000|2022-04-05 06:02:10|3523.63|3515.93|3523.36|3515.66|3523.63|3515.93|3523.08|3515.38|28
1649138540000|2022-04-05 06:02:20|3523.35|3515.65|3523.24|3515.54|3523.35|3515.65|3523.14|3515.44|33
1649138550000|2022-04-05 06:02:30|3523.28|3515.58|3523.4|3515.7|3523.4|3515.7|3523.15|3515.45|25
1649138560000|2022-04-05 06:02:40|3523.41|3515.71|3523.23|3515.53|3523.41|3515.71|3523.02|3515.32|21
1649138570000|2022-04-05 06:02:50|3523.21|3515.51|3523.11|3515.41|3523.21|3515.51|3523.03|3515.33|14
1649138580000|2022-04-05 06:03:00|3523.28|3515.58|3523.11|3515.41|3523.53|3515.83|3523|3515.3|24
1649138590000|2022-04-05 06:03:10|3522.99|3515.29|3522.88|3515.18|3522.99|3515.29|3522.85|3515.15|11
1649138600000|2022-04-05 06:03:20|3522.74|3515.04|3522.61|3514.91|3522.74|3515.04|3522.53|3514.83|10
1649138610000|2022-04-05 06:03:30|3522.65|3514.95|3522.7|3515|3522.87|3515.17|3522.59|3514.89|20
1649138620000|2022-04-05 06:03:40|3522.68|3514.98|3522.56|3514.86|3522.7|3515|3522.51|3514.81|28
1649138630000|2022-04-05 06:03:50|3522.55|3514.85|3522.41|3514.71|3522.72|3515.02|3522.29|3514.59|31
1649138640000|2022-04-05 06:04:00|3522.54|3514.84|3522.75|3515.05|3522.81|3515.11|3522.4|3514.7|27
1649138650000|2022-04-05 06:04:10|3522.6|3514.9|3523.67|3515.97|3523.97|3516.27|3522.6|3514.9|34
1649138660000|2022-04-05 06:04:20|3523.68|3515.98|3524.54|3516.84|3524.8|3517.1|3523.68|3515.98|32
1649138670000|2022-04-05 06:04:30|3524.51|3516.81|3524.07|3516.37|3524.6|3516.9|3524.03|3516.33|29
1649138680000|2022-04-05 06:04:40|3524.09|3516.39|3524.23|3516.53|3524.52|3516.82|3524.01|3516.31|30
1649138690000|2022-04-05 06:04:50|3524.25|3516.55|3524.71|3517.01|3525.03|3517.33|3524.25|3516.55|33
1649138700000|2022-04-05 06:05:00|3524.7|3517|3524.18|3516.48|3524.84|3517.14|3524.1|3516.4|28
1649138710000|2022-04-05 06:05:10|3524.2|3516.5|3524.36|3516.66|3524.36|3516.66|3523.86|3516.16|28
1649138720000|2022-04-05 06:05:20|3524.42|3516.72|3524.74|3517.04|3524.74|3517.04|3524.42|3516.72|9
1649138730000|2022-04-05 06:05:30|3524.75|3517.05|3524.79|3517.09|3524.81|3517.11|3524.74|3517.04|12
1649138740000|2022-04-05 06:05:40|3524.78|3517.08|3523.82|3516.12|3524.81|3517.11|3523.82|3516.12|20
1649138750000|2022-04-05 06:05:50|3523.77|3516.07|3523.6|3515.9|3523.77|3516.07|3523.52|3515.82|24
1649138760000|2022-04-05 06:06:00|3523.59|3515.89|3523.59|3515.89|3523.7|3516|3523.59|3515.89|19
1649138770000|2022-04-05 06:06:10|3523.62|3515.92|3523.86|3516.16|3523.86|3516.16|3523.46|3515.76|26
1649138780000|2022-04-05 06:06:20|3523.79|3516.09|3523.6|3515.9|3523.85|3516.15|3523.57|3515.87|24
1649138790000|2022-04-05 06:06:30|3523.5|3515.8|3522.84|3515.14|3523.52|3515.82|3522.79|3515.09|29
1649138800000|2022-04-05 06:06:40|3522.85|3515.15|3522.7|3515|3523.09|3515.39|3522.69|3514.99|24
1649138810000|2022-04-05 06:06:50|3522.75|3515.05|3523.01|3515.31|3523.06|3515.36|3522.75|3515.05|15
1649138820000|2022-04-05 06:07:00|3523.02|3515.32|3523.45|3515.75|3524|3516.3|3523.02|3515.32|30
1649138830000|2022-04-05 06:07:10|3523.41|3515.71|3523.81|3516.11|3523.81|3516.11|3523.14|3515.44|24
1649138840000|2022-04-05 06:07:20|3523.8|3516.1|3523.47|3515.77|3523.8|3516.1|3523.34|3515.64|20
1649138850000|2022-04-05 06:07:30|3523.48|3515.78|3523.6|3515.9|3523.78|3516.08|3523.41|3515.71|25
1649138860000|2022-04-05 06:07:40|3523.61|3515.91|3523.51|3515.81|3523.79|3516.09|3523.45|3515.75|21
1649138870000|2022-04-05 06:07:50|3523.48|3515.78|3522.9|3515.2|3523.48|3515.78|3522.89|3515.19|22
1649138880000|2022-04-05 06:08:00|3522.76|3515.06|3523.14|3515.44|3523.14|3515.44|3522.75|3515.05|31
1649138890000|2022-04-05 06:08:10|3523.15|3515.45|3523.68|3515.98|3524.48|3516.78|3523.15|3515.45|30
1649138900000|2022-04-05 06:08:20|3523.93|3516.23|3525.02|3517.32|3525.15|3517.45|3523.93|3516.23|31
1649138910000|2022-04-05 06:08:30|3525.01|3517.31|3525.54|3517.84|3525.54|3517.84|3524.98|3517.28|29
1649138920000|2022-04-05 06:08:40|3525.33|3517.63|3525.1|3517.4|3525.63|3517.93|3524.84|3517.14|25
1649138930000|2022-04-05 06:08:50|3525.08|3517.38|3525.14|3517.44|3525.33|3517.63|3525.08|3517.38|11
1649138940000|2022-04-05 06:09:00|3525.12|3517.42|3524.97|3517.27|3525.12|3517.42|3524.84|3517.14|21
1649138950000|2022-04-05 06:09:10|3524.99|3517.29|3525.04|3517.34|3525.19|3517.49|3524.93|3517.23|22
1649138960000|2022-04-05 06:09:20|3525.05|3517.35|3524.94|3517.24|3525.06|3517.36|3524.92|3517.22|19
1649138970000|2022-04-05 06:09:30|3525.01|3517.31|3524.84|3517.14|3525.11|3517.41|3524.84|3517.14|22
1649138980000|2022-04-05 06:09:40|3525.07|3517.37|3524.84|3517.14|3525.29|3517.59|3524.84|3517.14|23
1649138990000|2022-04-05 06:09:50|3525.09|3517.39|3524.22|3516.52|3525.13|3517.43|3523.9|3516.2|27
1649139000000|2022-04-05 06:10:00|3523.91|3516.21|3523.39|3515.69|3524.28|3516.58|3523.36|3515.66|28
1649139010000|2022-04-05 06:10:10|3523.38|3515.68|3523.56|3515.86|3523.68|3515.98|3523.21|3515.51|19
1649139020000|2022-04-05 06:10:20|3523.55|3515.85|3523.51|3515.81|3523.79|3516.09|3523.23|3515.53|24
1649139030000|2022-04-05 06:10:30|3523.53|3515.83|3523.33|3515.63|3523.55|3515.85|3523.3|3515.6|15
1649139040000|2022-04-05 06:10:40|3523.28|3515.58|3523.18|3515.48|3523.31|3515.61|3523.15|3515.45|14
1649139050000|2022-04-05 06:10:50|3523.15|3515.45|3522.98|3515.28|3523.15|3515.45|3522.98|3515.28|12
1649139060000|2022-04-05 06:11:00|3522.89|3515.19|3524.66|3516.96|3524.73|3517.03|3522.87|3515.17|33
1649139070000|2022-04-05 06:11:10|3524.68|3516.98|3524.66|3516.96|3524.68|3516.98|3524.54|3516.84|4
1649139080000|2022-04-05 06:11:20|3524.68|3516.98|3524.69|3516.99|3524.73|3517.03|3524.64|3516.94|10
1649139090000|2022-04-05 06:11:30|3524.88|3517.18|3523.5|3515.8|3524.88|3517.18|3523.46|3515.76|33
1649139100000|2022-04-05 06:11:40|3523.51|3515.81|3523.18|3515.48|3523.51|3515.81|3523.13|3515.43|14
1649139110000|2022-04-05 06:11:50|3523.47|3515.77|3523.56|3515.86|3523.7|3516|3523.47|3515.77|16
1649139120000|2022-04-05 06:12:00|3523.57|3515.87|3523.98|3516.28|3524.02|3516.32|3523.57|3515.87|11
1649139130000|2022-04-05 06:12:10|3523.96|3516.26|3524.12|3516.42|3524.28|3516.58|3523.62|3515.92|25
1649139140000|2022-04-05 06:12:20|3524.11|3516.41|3524.27|3516.57|3524.27|3516.57|3524.11|3516.41|22
1649139150000|2022-04-05 06:12:30|3524.24|3516.54|3524.37|3516.67|3524.46|3516.76|3523.96|3516.26|24
1649139160000|2022-04-05 06:12:40|3524.38|3516.68|3524.56|3516.86|3524.71|3517.01|3524.03|3516.33|29
1649139170000|2022-04-05 06:12:50|3524.97|3517.27|3525.14|3517.44|3525.19|3517.49|3524.56|3516.86|15
1649139180000|2022-04-05 06:13:00|3525|3517.3|3525.44|3517.74|3525.44|3517.74|3525|3517.3|14
1649139190000|2022-04-05 06:13:10|3525.06|3517.36|3525.17|3517.47|3526.34|3518.64|3525.06|3517.36|32
1649139200000|2022-04-05 06:13:20|3525.27|3517.57|3525.05|3517.35|3525.42|3517.72|3525.05|3517.35|24
1649139210000|2022-04-05 06:13:30|3524.94|3517.24|3524.75|3517.05|3525.12|3517.42|3524.51|3516.81|34
1649139220000|2022-04-05 06:13:40|3524.76|3517.06|3524.37|3516.67|3524.84|3517.14|3524.31|3516.61|33
1649139230000|2022-04-05 06:13:50|3524.51|3516.81|3524.56|3516.86|3524.88|3517.18|3524.2|3516.5|36
1649139240000|2022-04-05 06:14:00|3524.72|3517.02|3524.97|3517.27|3525.05|3517.35|3524.56|3516.86|26
1649139250000|2022-04-05 06:14:10|3525|3517.3|3524.92|3517.22|3525.05|3517.35|3524.8|3517.1|16
1649139260000|2022-04-05 06:14:20|3524.93|3517.23|3524.32|3516.62|3524.93|3517.23|3524.26|3516.56|28
1649139270000|2022-04-05 06:14:30|3524.29|3516.59|3525.16|3517.46|3525.66|3517.96|3524.29|3516.59|29
1649139280000|2022-04-05 06:14:40|3525.17|3517.47|3525.24|3517.54|3525.57|3517.87|3525.08|3517.38|31
1649139290000|2022-04-05 06:14:50|3525.37|3517.67|3525.12|3517.42|3525.4|3517.7|3525.11|3517.41|24
1649139300000|2022-04-05 06:15:00|3525.11|3517.41|3525.59|3517.89|3525.59|3517.89|3524.22|3516.52|31
1649139310000|2022-04-05 06:15:10|3525.58|3517.88|3525.58|3517.88|3525.81|3518.11|3525.45|3517.75|26
1649139320000|2022-04-05 06:15:20|3525.59|3517.89|3525.75|3518.05|3525.81|3518.11|3525.58|3517.88|13
1649139330000|2022-04-05 06:15:30|3525.77|3518.07|3525.89|3518.19|3526.19|3518.49|3525.77|3518.07|27
1649139340000|2022-04-05 06:15:40|3525.93|3518.23|3526.92|3519.22|3527.01|3519.31|3525.93|3518.23|30
1649139350000|2022-04-05 06:15:50|3526.91|3519.21|3527.01|3519.31|3527.08|3519.38|3526.91|3519.21|26
1649139360000|2022-04-05 06:16:00|3527|3519.3|3527.41|3519.71|3527.41|3519.71|3526.97|3519.27|18
1649139370000|2022-04-05 06:16:10|3527.45|3519.75|3527.02|3519.32|3527.45|3519.75|3526.93|3519.23|22
1649139380000|2022-04-05 06:16:20|3526.92|3519.22|3526.99|3519.29|3527.14|3519.44|3526.92|3519.22|22
1649139390000|2022-04-05 06:16:30|3527.16|3519.46|3526.86|3519.16|3527.16|3519.46|3526.86|3519.16|28
1649139400000|2022-04-05 06:16:40|3527.04|3519.34|3526.89|3519.19|3527.08|3519.38|3526.83|3519.13|27
1649139410000|2022-04-05 06:16:50|3526.9|3519.2|3526.88|3519.18|3526.98|3519.28|3526.86|3519.16|20
1649139420000|2022-04-05 06:17:00|3526.86|3519.16|3526.39|3518.69|3527.06|3519.36|3526.39|3518.69|31
1649139430000|2022-04-05 06:17:10|3526.29|3518.59|3525.51|3517.81|3526.29|3518.59|3525.38|3517.68|36
1649139440000|2022-04-05 06:17:20|3525.57|3517.87|3525.75|3518.05|3525.75|3518.05|3525.47|3517.77|20
1649139450000|2022-04-05 06:17:30|3525.77|3518.07|3525.59|3517.89|3526.32|3518.62|3525.51|3517.81|12
1649139460000|2022-04-05 06:17:40|3525.57|3517.87|3525.53|3517.83|3525.66|3517.96|3525.5|3517.8|28
1649139470000|2022-04-05 06:17:50|3525.51|3517.81|3525.76|3518.06|3525.98|3518.28|3525.37|3517.67|26
1649139480000|2022-04-05 06:18:00|3525.79|3518.09|3525.72|3518.02|3525.83|3518.13|3525.3|3517.6|19
1649139490000|2022-04-05 06:18:10|3525.75|3518.05|3525.69|3517.99|3525.84|3518.14|3525.64|3517.94|26
1649139500000|2022-04-05 06:18:20|3525.68|3517.98|3526.17|3518.47|3526.26|3518.56|3525.6|3517.9|19
1649139510000|2022-04-05 06:18:30|3526.37|3518.67|3526.31|3518.61|3526.39|3518.69|3526.14|3518.44|17
1649139520000|2022-04-05 06:18:40|3526.33|3518.63|3526.22|3518.52|3526.47|3518.77|3526.04|3518.34|28
1649139530000|2022-04-05 06:18:50|3526.15|3518.45|3526.37|3518.67|3526.51|3518.81|3526.15|3518.45|21
1649139540000|2022-04-05 06:19:00|3526.38|3518.68|3526.52|3518.82|3526.54|3518.84|3526.38|3518.68|27
1649139550000|2022-04-05 06:19:10|3526.51|3518.81|3526.77|3519.07|3527.04|3519.34|3526.23|3518.53|22
1649139560000|2022-04-05 06:19:20|3526.91|3519.21|3526.83|3519.13|3526.98|3519.28|3526.81|3519.11|12
1649139570000|2022-04-05 06:19:30|3526.87|3519.17|3526.39|3518.69|3526.89|3519.19|3526.35|3518.65|17
1649139580000|2022-04-05 06:19:40|3526.45|3518.75|3526.47|3518.77|3526.55|3518.85|3526.4|3518.7|25
1649139590000|2022-04-05 06:19:50|3526.48|3518.78|3526.27|3518.57|3526.52|3518.82|3526.26|3518.56|19
1649139600000|2022-04-05 06:20:00|3526.26|3518.56|3526.55|3518.85|3526.76|3519.06|3526.25|3518.55|23
1649139610000|2022-04-05 06:20:10|3526.76|3519.06|3526.47|3518.77|3526.76|3519.06|3526.38|3518.68|21
1649139620000|2022-04-05 06:20:20|3526.4|3518.7|3526.57|3518.87|3526.7|3519|3526.36|3518.66|19
1649139630000|2022-04-05 06:20:30|3526.8|3519.1|3526.35|3518.65|3526.8|3519.1|3526.26|3518.56|33
1649139640000|2022-04-05 06:20:40|3526.34|3518.64|3524.45|3516.75|3526.52|3518.82|3524.32|3516.62|34
1649139650000|2022-04-05 06:20:50|3524.46|3516.76|3523.66|3515.96|3524.46|3516.76|3523.57|3515.87|23
1649139660000|2022-04-05 06:21:00|3523.57|3515.87|3522.81|3515.11|3523.66|3515.96|3522.24|3514.54|27
1649139670000|2022-04-05 06:21:10|3522.85|3515.15|3522.47|3514.77|3522.89|3515.19|3522.47|3514.77|9
1649139680000|2022-04-05 06:21:20|3522.57|3514.87|3522.72|3515.02|3522.94|3515.24|3522.46|3514.76|26
1649139690000|2022-04-05 06:21:30|3522.77|3515.07|3522.26|3514.56|3523.74|3516.04|3522.03|3514.33|24
1649139700000|2022-04-05 06:21:40|3522.41|3514.71|3522.85|3515.15|3522.85|3515.15|3522.17|3514.47|22
1649139710000|2022-04-05 06:21:50|3522.87|3515.17|3522.57|3514.87|3522.97|3515.27|3521.95|3514.25|31
1649139720000|2022-04-05 06:22:00|3522.51|3514.81|3522.38|3514.68|3522.51|3514.81|3521.9|3514.2|34
1649139730000|2022-04-05 06:22:10|3522.41|3514.71|3521.66|3513.96|3522.41|3514.71|3521.61|3513.91|33
1649139740000|2022-04-05 06:22:20|3521.7|3514|3521.74|3514.04|3521.85|3514.15|3521.61|3513.91|27
1649139750000|2022-04-05 06:22:30|3521.69|3513.99|3521.22|3513.52|3521.77|3514.07|3521.22|3513.52|27
1649139760000|2022-04-05 06:22:40|3521.19|3513.49|3520.57|3512.87|3521.22|3513.52|3520.49|3512.79|31
1649139770000|2022-04-05 06:22:50|3520.61|3512.91|3520.09|3512.39|3520.66|3512.96|3520.09|3512.39|22
1649139780000|2022-04-05 06:23:00|3520.07|3512.37|3520.1|3512.4|3520.47|3512.77|3520.07|3512.37|23
1649139790000|2022-04-05 06:23:10|3520.17|3512.47|3520.83|3513.13|3520.83|3513.13|3520.08|3512.38|26
1649139800000|2022-04-05 06:23:20|3520.85|3513.15|3520.63|3512.93|3520.86|3513.16|3520.54|3512.84|30
1649139810000|2022-04-05 06:23:30|3520.6|3512.9|3521.8|3514.1|3521.8|3514.1|3520.38|3512.68|23
1649139820000|2022-04-05 06:23:40|3521.86|3514.16|3522.1|3514.4|3522.25|3514.55|3521.75|3514.05|30
1649139830000|2022-04-05 06:23:50|3522.09|3514.39|3521.15|3513.45|3522.18|3514.48|3521.15|3513.45|34
1649139840000|2022-04-05 06:24:00|3521.18|3513.48|3520.92|3513.22|3521.18|3513.48|3520.92|3513.22|17
1649139850000|2022-04-05 06:24:10|3521.01|3513.31|3520.44|3512.74|3521.02|3513.32|3520.42|3512.72|26
1649139860000|2022-04-05 06:24:20|3520.51|3512.81|3520.19|3512.49|3521.16|3513.46|3520.12|3512.42|27
1649139870000|2022-04-05 06:24:30|3520.28|3512.58|3520.79|3513.09|3521.03|3513.33|3519.98|3512.28|30
1649139880000|2022-04-05 06:24:40|3520.66|3512.96|3520.14|3512.44|3520.97|3513.27|3519.84|3512.14|36
1649139890000|2022-04-05 06:24:50|3520.16|3512.46|3519.75|3512.05|3520.59|3512.89|3519.7|3512|32
1649139900000|2022-04-05 06:25:00|3519.74|3512.04|3519.9|3512.2|3520.64|3512.94|3519.32|3511.62|34
1649139910000|2022-04-05 06:25:10|3519.84|3512.14|3520.42|3512.72|3520.63|3512.93|3519.84|3512.14|34
1649139920000|2022-04-05 06:25:20|3520.43|3512.73|3520.35|3512.65|3520.47|3512.77|3520.09|3512.39|28
1649139930000|2022-04-05 06:25:30|3520.73|3513.03|3525.88|3518.18|3525.88|3518.18|3520.55|3512.85|22
1649139940000|2022-04-05 06:25:40|3526.02|3518.32|3525.91|3518.21|3526.02|3518.32|3525.01|3517.31|21
1649139950000|2022-04-05 06:25:50|3525.82|3518.12|3527.4|3519.7|3527.4|3519.7|3525.6|3517.9|25
1649139960000|2022-04-05 06:26:00|3527.23|3519.53|3527.8|3520.1|3527.8|3520.1|3527.2|3519.5|28
1649139970000|2022-04-05 06:26:10|3527.74|3520.04|3526.77|3519.07|3527.74|3520.04|3526.53|3518.83|37
1649139980000|2022-04-05 06:26:20|3526.78|3519.08|3525.85|3518.15|3526.81|3519.11|3525.64|3517.94|29
1649139990000|2022-04-05 06:26:30|3525.78|3518.08|3525.3|3517.6|3526.01|3518.31|3525.3|3517.6|35
1649140000000|2022-04-05 06:26:40|3525.32|3517.62|3525.09|3517.39|3525.42|3517.72|3524.98|3517.28|33
1649140010000|2022-04-05 06:26:50|3525.08|3517.38|3523.11|3515.41|3525.08|3517.38|3523.05|3515.35|36
1649140020000|2022-04-05 06:27:00|3523.07|3515.37|3522.93|3515.23|3523.21|3515.51|3522.73|3515.03|35
1649140030000|2022-04-05 06:27:10|3523|3515.3|3523.21|3515.51|3523.58|3515.88|3522.56|3514.86|35
1649140040000|2022-04-05 06:27:20|3523.13|3515.43|3524.03|3516.33|3524.18|3516.48|3523.07|3515.37|30
1649140050000|2022-04-05 06:27:30|3524.05|3516.35|3524.82|3517.12|3524.82|3517.12|3524.05|3516.35|21
1649140060000|2022-04-05 06:27:40|3524.81|3517.11|3524.57|3516.87|3525.17|3517.47|3524.13|3516.43|28
1649140070000|2022-04-05 06:27:50|3524.86|3517.16|3523.98|3516.28|3524.86|3517.16|3523.97|3516.27|19
1649140080000|2022-04-05 06:28:00|3523.95|3516.25|3524.01|3516.31|3524.16|3516.46|3523.82|3516.12|28
1649140090000|2022-04-05 06:28:10|3523.99|3516.29|3523.89|3516.19|3524.19|3516.49|3523.82|3516.12|27
1649140100000|2022-04-05 06:28:20|3523.73|3516.03|3524.2|3516.5|3524.46|3516.76|3523.69|3515.99|22
1649140110000|2022-04-05 06:28:30|3524.17|3516.47|3524.33|3516.63|3524.47|3516.77|3522.82|3515.12|34
1649140120000|2022-04-05 06:28:40|3524.32|3516.62|3523.07|3515.37|3524.33|3516.63|3522.37|3514.67|32
1649140130000|2022-04-05 06:28:50|3523.06|3515.36|3523.19|3515.49|3523.2|3515.5|3523|3515.3|10
1649140140000|2022-04-05 06:29:00|3523.25|3515.55|3523.78|3516.08|3523.92|3516.22|3523.25|3515.55|32
1649140150000|2022-04-05 06:29:10|3523.81|3516.11|3523.82|3516.12|3523.91|3516.21|3523.6|3515.9|26
1649140160000|2022-04-05 06:29:20|3523.63|3515.93|3522.82|3515.12|3523.74|3516.04|3522.64|3514.94|21
1649140170000|2022-04-05 06:29:30|3522.88|3515.18|3522.9|3515.2|3522.9|3515.2|3522.63|3514.93|13
1649140180000|2022-04-05 06:29:40|3522.89|3515.19|3522.89|3515.19|3522.9|3515.2|3522.44|3514.74|37
1649140190000|2022-04-05 06:29:50|3522.75|3515.05|3522.92|3515.22|3523.12|3515.42|3522.75|3515.05|14
1649140200000|2022-04-05 06:30:00|3522.97|3515.27|3523.46|3515.76|3523.67|3515.97|3522.97|3515.27|30
1649140210000|2022-04-05 06:30:10|3523.57|3515.87|3524.07|3516.37|3524.12|3516.42|3523.26|3515.56|29
1649140220000|2022-04-05 06:30:20|3524.09|3516.39|3524.18|3516.48|3524.19|3516.49|3523.97|3516.27|12
1649140230000|2022-04-05 06:30:30|3524.15|3516.45|3524.36|3516.66|3524.36|3516.66|3523.83|3516.13|24
1649140240000|2022-04-05 06:30:40|3524.37|3516.67|3524.21|3516.51|3524.38|3516.68|3523.92|3516.22|24
1649140250000|2022-04-05 06:30:50|3524.02|3516.32|3523.91|3516.21|3524.02|3516.32|3523.84|3516.14|19
1649140260000|2022-04-05 06:31:00|3523.92|3516.22|3524.53|3516.83|3524.53|3516.83|3523.92|3516.22|17
1649140270000|2022-04-05 06:31:10|3524.54|3516.84|3525.32|3517.62|3525.32|3517.62|3524.47|3516.77|25
1649140280000|2022-04-05 06:31:20|3525.23|3517.53|3525.34|3517.64|3525.7|3518|3525.19|3517.49|27
1649140290000|2022-04-05 06:31:30|3525.33|3517.63|3524.77|3517.07|3525.4|3517.7|3524.75|3517.05|20
1649140300000|2022-04-05 06:31:40|3525.03|3517.33|3524.49|3516.79|3525.03|3517.33|3524.41|3516.71|22
1649140310000|2022-04-05 06:31:50|3524.37|3516.67|3524.13|3516.43|3524.37|3516.67|3524.04|3516.34|33
1649140320000|2022-04-05 06:32:00|3524.08|3516.38|3524.05|3516.35|3524.13|3516.43|3524.04|3516.34|18
1649140330000|2022-04-05 06:32:10|3524|3516.3|3523.66|3515.96|3524.05|3516.35|3523.57|3515.87|25
1649140340000|2022-04-05 06:32:20|3523.58|3515.88|3523.97|3516.27|3524.02|3516.32|3523.5|3515.8|20
1649140350000|2022-04-05 06:32:30|3524.03|3516.33|3524.45|3516.75|3524.45|3516.75|3524.03|3516.33|16
1649140360000|2022-04-05 06:32:40|3524.41|3516.71|3524.2|3516.5|3524.45|3516.75|3524.07|3516.37|28
1649140370000|2022-04-05 06:32:50|3524.17|3516.47|3524.56|3516.86|3524.97|3517.27|3524.17|3516.47|32
1649140380000|2022-04-05 06:33:00|3524.57|3516.87|3523.51|3515.81|3524.64|3516.94|3523.41|3515.71|33
1649140390000|2022-04-05 06:33:10|3523.57|3515.87|3524.07|3516.37|3524.17|3516.47|3523.57|3515.87|35
1649140400000|2022-04-05 06:33:20|3524.05|3516.35|3524.46|3516.76|3524.62|3516.92|3524.03|3516.33|25
1649140410000|2022-04-05 06:33:30|3524.47|3516.77|3524.65|3516.95|3524.75|3517.05|3524.46|3516.76|19
1649140420000|2022-04-05 06:33:40|3524.42|3516.72|3524.95|3517.25|3524.95|3517.25|3524.17|3516.47|32
1649140430000|2022-04-05 06:33:50|3524.99|3517.29|3524.11|3516.41|3525.13|3517.43|3524.04|3516.34|28
1649140440000|2022-04-05 06:34:00|3524.13|3516.43|3525.18|3517.48|3525.19|3517.49|3524.13|3516.43|18
1649140450000|2022-04-05 06:34:10|3525.19|3517.49|3524.49|3516.79|3525.27|3517.57|3524.23|3516.53|26
1649140460000|2022-04-05 06:34:20|3524.45|3516.75|3524.39|3516.69|3524.51|3516.81|3524.33|3516.63|29
1649140470000|2022-04-05 06:34:30|3524.44|3516.74|3524.69|3516.99|3525.13|3517.43|3524.43|3516.73|21
1649140480000|2022-04-05 06:34:40|3524.71|3517.01|3524.9|3517.2|3524.9|3517.2|3524.54|3516.84|29
1649140490000|2022-04-05 06:34:50|3524.91|3517.21|3524.64|3516.94|3524.93|3517.23|3524.53|3516.83|28
1649140500000|2022-04-05 06:35:00|3524.71|3517.01|3524.84|3517.14|3525.12|3517.42|3524.53|3516.83|32
1649140510000|2022-04-05 06:35:10|3525.13|3517.43|3524.73|3517.03|3525.14|3517.44|3524.7|3517|24
1649140520000|2022-04-05 06:35:20|3524.9|3517.2|3524.59|3516.89|3525.11|3517.41|3524.39|3516.69|12
1649140530000|2022-04-05 06:35:30|3525.07|3517.37|3525.08|3517.38|3525.28|3517.58|3524.97|3517.27|15
1649140540000|2022-04-05 06:35:40|3525.09|3517.39|3525.23|3517.53|3525.63|3517.93|3525|3517.3|32
1649140550000|2022-04-05 06:35:50|3525.13|3517.43|3526.08|3518.38|3526.41|3518.71|3525.04|3517.34|30
1649140560000|2022-04-05 06:36:00|3526.39|3518.69|3525.94|3518.24|3526.4|3518.7|3525.88|3518.18|13
1649140570000|2022-04-05 06:36:10|3525.98|3518.28|3525.77|3518.07|3526.36|3518.66|3525.73|3518.03|22
1649140580000|2022-04-05 06:36:20|3525.7|3518|3525.69|3517.99|3526.28|3518.58|3525.69|3517.99|25
1649140590000|2022-04-05 06:36:30|3525.72|3518.02|3525.73|3518.03|3526.41|3518.71|3525.72|3518.02|19
1649140600000|2022-04-05 06:36:40|3526.37|3518.67|3525.65|3517.95|3526.37|3518.67|3525.62|3517.92|27
1649140610000|2022-04-05 06:36:50|3525.66|3517.96|3525.41|3517.71|3525.82|3518.12|3525.14|3517.44|29
1649140620000|2022-04-05 06:37:00|3525.4|3517.7|3525.29|3517.59|3525.5|3517.8|3525.22|3517.52|27
1649140630000|2022-04-05 06:37:10|3525.27|3517.57|3525.61|3517.91|3525.99|3518.29|3525.27|3517.57|27
1649140640000|2022-04-05 06:37:20|3525.62|3517.92|3525.27|3517.57|3525.97|3518.27|3525.19|3517.49|19
1649140650000|2022-04-05 06:37:30|3525.29|3517.59|3525.51|3517.81|3525.86|3518.16|3525.27|3517.57|8
1649140660000|2022-04-05 06:37:40|3525.82|3518.12|3525.32|3517.62|3525.82|3518.12|3525.28|3517.58|7
1649140670000|2022-04-05 06:37:50|3525.09|3517.39|3525.37|3517.67|3525.42|3517.72|3525.09|3517.39|8
1649140690000|2022-04-05 06:38:10|3525.23|3517.53|3525.44|3517.74|3525.46|3517.76|3525.13|3517.43|19
1649140700000|2022-04-05 06:38:20|3525.41|3517.71|3525.48|3517.78|3525.5|3517.8|3525.4|3517.7|12
1649140710000|2022-04-05 06:38:30|3525.51|3517.81|3525.37|3517.67|3525.51|3517.81|3525.29|3517.59|12
1649140720000|2022-04-05 06:38:40|3525.77|3518.07|3525.58|3517.88|3525.86|3518.16|3525.34|3517.64|23
1649140730000|2022-04-05 06:38:50|3525.59|3517.89|3525.51|3517.81|3525.9|3518.2|3525.41|3517.71|23
1649140740000|2022-04-05 06:39:00|3525.5|3517.8|3525.46|3517.76|3525.63|3517.93|3525.4|3517.7|15
1649140750000|2022-04-05 06:39:10|3525.52|3517.82|3525.44|3517.74|3525.52|3517.82|3525.41|3517.71|13
1649140760000|2022-04-05 06:39:20|3525.45|3517.75|3525.12|3517.42|3525.46|3517.76|3524.85|3517.15|27
1649140770000|2022-04-05 06:39:30|3525.03|3517.33|3525.08|3517.38|3525.13|3517.43|3524.89|3517.19|26
1649140780000|2022-04-05 06:39:40|3524.91|3517.21|3525.21|3517.51|3525.24|3517.54|3524.91|3517.21|21
1649140790000|2022-04-05 06:39:50|3525.08|3517.38|3524.95|3517.25|3525.15|3517.45|3524.88|3517.18|12
1649140800000|2022-04-05 06:40:00|3525|3517.3|3525.02|3517.32|3525.1|3517.4|3524.74|3517.04|30
1649140810000|2022-04-05 06:40:10|3525.05|3517.35|3524.79|3517.09|3525.19|3517.49|3524.63|3516.93|17
1649140820000|2022-04-05 06:40:20|3524.78|3517.08|3525.05|3517.35|3525.17|3517.47|3524.78|3517.08|4
1649140830000|2022-04-05 06:40:30|3525.07|3517.37|3524.36|3516.66|3525.07|3517.37|3524.2|3516.5|29
1649140840000|2022-04-05 06:40:40|3524.44|3516.74|3524.46|3516.76|3524.58|3516.88|3524.42|3516.72|17
1649140850000|2022-04-05 06:40:50|3524.5|3516.8|3524.78|3517.08|3525.13|3517.43|3524.5|3516.8|25
1649140860000|2022-04-05 06:41:00|3524.76|3517.06|3524.8|3517.1|3524.82|3517.12|3524.76|3517.06|8
1649140870000|2022-04-05 06:41:10|3524.79|3517.09|3524.73|3517.03|3524.79|3517.09|3524.54|3516.84|16
1649140880000|2022-04-05 06:41:20|3524.75|3517.05|3525.01|3517.31|3525.07|3517.37|3524.66|3516.96|20
1649140890000|2022-04-05 06:41:30|3524.94|3517.24|3524.38|3516.68|3525.01|3517.31|3524.36|3516.66|30
1649140900000|2022-04-05 06:41:40|3524.41|3516.71|3524.71|3517.01|3524.88|3517.18|3524.21|3516.51|30
1649140910000|2022-04-05 06:41:50|3524.68|3516.98|3524.72|3517.02|3524.77|3517.07|3524.43|3516.73|25
1649140920000|2022-04-05 06:42:00|3524.62|3516.92|3524.19|3516.49|3524.84|3517.14|3524.19|3516.49|33
1649140930000|2022-04-05 06:42:10|3524.27|3516.57|3524.24|3516.54|3524.33|3516.63|3524.13|3516.43|34
1649140940000|2022-04-05 06:42:20|3524.23|3516.53|3524.24|3516.54|3524.34|3516.64|3524.12|3516.42|25
1649140950000|2022-04-05 06:42:30|3524.23|3516.53|3524.31|3516.61|3524.36|3516.66|3524.1|3516.4|24
1649140960000|2022-04-05 06:42:40|3524.36|3516.66|3523.61|3515.91|3524.45|3516.75|3523.61|3515.91|29
1649140970000|2022-04-05 06:42:50|3523.66|3515.96|3522.99|3515.29|3523.66|3515.96|3522.74|3515.04|39
1649140980000|2022-04-05 06:43:00|3523.24|3515.54|3522.86|3515.16|3523.37|3515.67|3522.81|3515.11|33
1649140990000|2022-04-05 06:43:10|3522.8|3515.1|3522.86|3515.16|3523|3515.3|3522.74|3515.04|33
1649141000000|2022-04-05 06:43:20|3522.88|3515.18|3522.72|3515.02|3522.93|3515.23|3522.72|3515.02|29
1649141010000|2022-04-05 06:43:30|3522.7|3515|3522.73|3515.03|3522.79|3515.09|3522.66|3514.96|16
1649141020000|2022-04-05 06:43:40|3522.7|3515|3522.07|3514.37|3522.72|3515.02|3522.07|3514.37|28
1649141030000|2022-04-05 06:43:50|3522.05|3514.35|3522.33|3514.63|3522.77|3515.07|3522.05|3514.35|26
1649141040000|2022-04-05 06:44:00|3522.41|3514.71|3522.79|3515.09|3522.79|3515.09|3522.28|3514.58|18
1649141050000|2022-04-05 06:44:10|3522.82|3515.12|3523.06|3515.36|3523.47|3515.77|3522.82|3515.12|26
1649141060000|2022-04-05 06:44:20|3523.09|3515.39|3523.28|3515.58|3523.36|3515.66|3522.97|3515.27|32
1649141070000|2022-04-05 06:44:30|3523.36|3515.66|3523.12|3515.42|3523.37|3515.67|3522.94|3515.24|34
1649141080000|2022-04-05 06:44:40|3523.13|3515.43|3523.11|3515.41|3523.25|3515.55|3523.02|3515.32|34
1649141090000|2022-04-05 06:44:50|3523.13|3515.43|3522.17|3514.47|3523.27|3515.57|3522.17|3514.47|32
1649141100000|2022-04-05 06:45:00|3521.81|3514.11|3521.73|3514.03|3521.82|3514.12|3521.47|3513.77|36
1649141110000|2022-04-05 06:45:10|3521.69|3513.99|3521.59|3513.89|3521.77|3514.07|3521.54|3513.84|38
1649141120000|2022-04-05 06:45:20|3521.53|3513.83|3522.7|3515|3522.7|3515|3521.52|3513.82|33
1649141130000|2022-04-05 06:45:30|3522.73|3515.03|3522.61|3514.91|3523.05|3515.35|3522.4|3514.7|36
1649141140000|2022-04-05 06:45:40|3522.62|3514.92|3523.21|3515.51|3523.22|3515.52|3522.54|3514.84|25
1649141150000|2022-04-05 06:45:50|3523.01|3515.31|3522.99|3515.29|3523.66|3515.96|3522.99|3515.29|28
1649141160000|2022-04-05 06:46:00|3523.13|3515.43|3523.07|3515.37|3523.24|3515.54|3522.76|3515.06|31
1649141170000|2022-04-05 06:46:10|3523.06|3515.36|3523.15|3515.45|3523.41|3515.71|3523.02|3515.32|24
1649141180000|2022-04-05 06:46:20|3523.11|3515.41|3522.9|3515.2|3523.11|3515.41|3522.8|3515.1|18
1649141190000|2022-04-05 06:46:30|3522.98|3515.28|3522.45|3514.75|3523.04|3515.34|3522.43|3514.73|21
1649141200000|2022-04-05 06:46:40|3522.36|3514.66|3522.43|3514.73|3522.63|3514.93|3522.15|3514.45|38
1649141210000|2022-04-05 06:46:50|3522.5|3514.8|3522.71|3515.01|3522.8|3515.1|3522.28|3514.58|25
1649141220000|2022-04-05 06:47:00|3522.72|3515.02|3522.51|3514.81|3522.82|3515.12|3522.23|3514.53|30
1649141230000|2022-04-05 06:47:10|3522.54|3514.84|3522.37|3514.67|3522.63|3514.93|3522.15|3514.45|22
1649141240000|2022-04-05 06:47:20|3522.33|3514.63|3522.35|3514.65|3522.46|3514.76|3522.07|3514.37|34
1649141250000|2022-04-05 06:47:30|3522.43|3514.73|3522.53|3514.83|3522.53|3514.83|3522.1|3514.4|24
1649141260000|2022-04-05 06:47:40|3522.58|3514.88|3522.77|3515.07|3523.04|3515.34|3522.56|3514.86|30
1649141270000|2022-04-05 06:47:50|3522.72|3515.02|3522.89|3515.19|3522.9|3515.2|3522.72|3515.02|10
1649141280000|2022-04-05 06:48:00|3522.88|3515.18|3522.84|3515.14|3522.92|3515.22|3522.83|3515.13|15
1649141290000|2022-04-05 06:48:10|3522.87|3515.17|3523.71|3516.01|3523.71|3516.01|3522.66|3514.96|8
1649141300000|2022-04-05 06:48:20|3523.74|3516.04|3523.75|3516.05|3523.93|3516.23|3523.15|3515.45|28
1649141310000|2022-04-05 06:48:30|3523.72|3516.02|3523.59|3515.89|3524.07|3516.37|3523.59|3515.89|16
1649141320000|2022-04-05 06:48:40|3523.61|3515.91|3523.9|3516.2|3524.23|3516.53|3523.61|3515.91|19
1649141330000|2022-04-05 06:48:50|3523.93|3516.23|3523.87|3516.17|3523.95|3516.25|3523.81|3516.11|18
1649141340000|2022-04-05 06:49:00|3523.8|3516.1|3523.69|3515.99|3523.96|3516.26|3523.66|3515.96|16
1649141350000|2022-04-05 06:49:10|3523.7|3516|3523.92|3516.22|3524.04|3516.34|3523.45|3515.75|27
1649141360000|2022-04-05 06:49:20|3523.94|3516.24|3523.64|3515.94|3523.97|3516.27|3523.5|3515.8|28
1649141370000|2022-04-05 06:49:30|3523.65|3515.95|3522.94|3515.24|3523.68|3515.98|3522.86|3515.16|30
1649141380000|2022-04-05 06:49:40|3522.89|3515.19|3522.98|3515.28|3523|3515.3|3522.89|3515.19|18
1649141390000|2022-04-05 06:49:50|3523.01|3515.31|3522.95|3515.25|3523.13|3515.43|3522.85|3515.15|19
1649141400000|2022-04-05 06:50:00|3522.88|3515.18|3523.48|3515.78|3523.63|3515.93|3522.82|3515.12|31
1649141410000|2022-04-05 06:50:10|3523.5|3515.8|3523.23|3515.53|3523.55|3515.85|3523.18|3515.48|27
1649141420000|2022-04-05 06:50:20|3523.25|3515.55|3522.65|3514.95|3523.3|3515.6|3522.64|3514.94|32
1649141430000|2022-04-05 06:50:30|3522.64|3514.94|3522.32|3514.62|3522.75|3515.05|3521.98|3514.28|25
1649141440000|2022-04-05 06:50:40|3522.54|3514.84|3522.03|3514.33|3522.62|3514.92|3521.67|3513.97|32
1649141450000|2022-04-05 06:50:50|3522.18|3514.48|3521.09|3513.39|3522.18|3514.48|3520.88|3513.18|30
1649141460000|2022-04-05 06:51:00|3521.06|3513.36|3521.49|3513.79|3521.55|3513.85|3520.89|3513.19|23
1649141470000|2022-04-05 06:51:10|3521.55|3513.85|3521.07|3513.37|3521.86|3514.16|3520.5|3512.8|32
1649141480000|2022-04-05 06:51:20|3521.17|3513.47|3521.88|3514.18|3521.88|3514.18|3521.1|3513.4|34
1649141490000|2022-04-05 06:51:30|3521.85|3514.15|3521.08|3513.38|3521.9|3514.2|3521.08|3513.38|31
1649141500000|2022-04-05 06:51:40|3521.37|3513.67|3521.36|3513.66|3521.55|3513.85|3521.07|3513.37|33
1649141510000|2022-04-05 06:51:50|3521.32|3513.62|3520.95|3513.25|3521.86|3514.16|3520.49|3512.79|26
1649141520000|2022-04-05 06:52:00|3520.82|3513.12|3519.59|3511.89|3520.9|3513.2|3519.59|3511.89|31
1649141530000|2022-04-05 06:52:10|3519.66|3511.96|3519.4|3511.7|3520.16|3512.46|3519.24|3511.54|33
1649141540000|2022-04-05 06:52:20|3519.41|3511.71|3518.27|3510.57|3520.25|3512.55|3516.5|3508.8|36
1649141550000|2022-04-05 06:52:30|3518.26|3510.56|3517.84|3510.14|3518.72|3511.02|3517.72|3510.02|31
1649141560000|2022-04-05 06:52:40|3517.53|3509.83|3518.11|3510.41|3518.41|3510.71|3517.17|3509.47|38
1649141570000|2022-04-05 06:52:50|3518.13|3510.43|3516.86|3509.16|3518.15|3510.45|3516.55|3508.85|36
1649141580000|2022-04-05 06:53:00|3516.91|3509.21|3516.17|3508.47|3517.59|3509.89|3515.82|3508.12|38
1649141590000|2022-04-05 06:53:10|3516.07|3508.37|3516.11|3508.41|3516.5|3508.8|3515.91|3508.21|38
1649141600000|2022-04-05 06:53:20|3516.15|3508.45|3513.87|3506.17|3516.31|3508.61|3513.81|3506.11|38
1649141610000|2022-04-05 06:53:30|3513.8|3506.1|3514.73|3507.03|3514.73|3507.03|3513.2|3505.5|37
1649141620000|2022-04-05 06:53:40|3514.69|3506.99|3515.18|3507.48|3516.31|3508.61|3514.69|3506.99|37
1649141630000|2022-04-05 06:53:50|3515.24|3507.54|3517.99|3510.29|3517.99|3510.29|3514.85|3507.15|37
1649141640000|2022-04-05 06:54:00|3518.03|3510.33|3519.2|3511.5|3519.2|3511.5|3517.66|3509.96|39
1649141650000|2022-04-05 06:54:10|3519.19|3511.49|3519.63|3511.93|3519.63|3511.93|3518.09|3510.39|38
1649141660000|2022-04-05 06:54:20|3519.5|3511.8|3520.15|3512.45|3520.45|3512.75|3519.46|3511.76|37
1649141670000|2022-04-05 06:54:30|3520.14|3512.44|3519.02|3511.32|3520.14|3512.44|3518.93|3511.23|26
1649141680000|2022-04-05 06:54:40|3518.9|3511.2|3519.43|3511.73|3520.09|3512.39|3518.9|3511.2|34
1649141690000|2022-04-05 06:54:50|3519.44|3511.74|3519.11|3511.41|3519.68|3511.98|3519.11|3511.41|23
1649141700000|2022-04-05 06:55:00|3518.94|3511.24|3517.37|3509.67|3519|3511.3|3517.28|3509.58|33
1649141710000|2022-04-05 06:55:10|3517.49|3509.79|3518.64|3510.94|3518.64|3510.94|3516.94|3509.24|36
1649141720000|2022-04-05 06:55:20|3518.74|3511.04|3518.83|3511.13|3518.98|3511.28|3518.46|3510.76|31
1649141730000|2022-04-05 06:55:30|3518.91|3511.21|3519.06|3511.36|3519.24|3511.54|3518.72|3511.02|18
1649141740000|2022-04-05 06:55:40|3519.11|3511.41|3518.84|3511.14|3519.11|3511.41|3518.59|3510.89|25
1649141750000|2022-04-05 06:55:50|3518.86|3511.16|3522.38|3514.68|3522.6|3514.9|3518.73|3511.03|30
1649141760000|2022-04-05 06:56:00|3522.39|3514.69|3520.95|3513.25|3522.7|3515|3520.68|3512.98|34
1649141770000|2022-04-05 06:56:10|3520.79|3513.09|3519.86|3512.16|3520.96|3513.26|3519.13|3511.43|36
1649141780000|2022-04-05 06:56:20|3520.23|3512.53|3519.68|3511.98|3520.49|3512.79|3519.1|3511.4|28
1649141790000|2022-04-05 06:56:30|3519.67|3511.97|3519.03|3511.33|3520.11|3512.41|3518.78|3511.08|27
1649141800000|2022-04-05 06:56:40|3519|3511.3|3521.05|3513.35|3521.66|3513.96|3518.73|3511.03|37
1649141810000|2022-04-05 06:56:50|3521.08|3513.38|3521.11|3513.41|3521.51|3513.81|3521.01|3513.31|25
1649141820000|2022-04-05 06:57:00|3521.13|3513.43|3521.12|3513.42|3521.2|3513.5|3521|3513.3|26
1649141830000|2022-04-05 06:57:10|3521.13|3513.43|3521.07|3513.37|3521.17|3513.47|3521.02|3513.32|17
1649141840000|2022-04-05 06:57:20|3521.12|3513.42|3521.56|3513.86|3521.57|3513.87|3521.06|3513.36|24
1649141850000|2022-04-05 06:57:30|3521.57|3513.87|3521.47|3513.77|3521.7|3514|3521.47|3513.77|8
1649141860000|2022-04-05 06:57:40|3521.4|3513.7|3522.82|3515.12|3522.94|3515.24|3521.37|3513.67|27
1649141870000|2022-04-05 06:57:50|3522.46|3514.76|3520.86|3513.16|3522.46|3514.76|3520.69|3512.99|30
1649141880000|2022-04-05 06:58:00|3520.87|3513.17|3521.34|3513.64|3521.85|3514.15|3520.58|3512.88|29
1649141890000|2022-04-05 06:58:10|3521.48|3513.78|3522.8|3515.1|3522.98|3515.28|3521.48|3513.78|35
1649141900000|2022-04-05 06:58:20|3522.81|3515.11|3522.72|3515.02|3522.94|3515.24|3522.71|3515.01|38
1649141910000|2022-04-05 06:58:30|3522.87|3515.17|3522.61|3514.91|3523.05|3515.35|3522.61|3514.91|23
1649141920000|2022-04-05 06:58:40|3522.68|3514.98|3522.54|3514.84|3522.99|3515.29|3522.37|3514.67|25
1649141930000|2022-04-05 06:58:50|3522.71|3515.01|3522.64|3514.94|3522.87|3515.17|3522.61|3514.91|10
1649141940000|2022-04-05 06:59:00|3522.68|3514.98|3522.6|3514.9|3522.68|3514.98|3522.38|3514.68|12
1649141950000|2022-04-05 06:59:10|3522.69|3514.99|3522|3514.3|3522.69|3514.99|3521.86|3514.16|19
1649141960000|2022-04-05 06:59:20|3521.99|3514.29|3521.55|3513.85|3522.1|3514.4|3521.49|3513.79|31
1649141970000|2022-04-05 06:59:30|3521.66|3513.96|3522.08|3514.38|3522.45|3514.75|3521.57|3513.87|27
1649141980000|2022-04-05 06:59:40|3522.2|3514.5|3522.09|3514.39|3522.22|3514.52|3521.8|3514.1|14
1649141990000|2022-04-05 06:59:50|3522.14|3514.44|3522.63|3514.93|3522.88|3515.18|3522.02|3514.32|33
1649142000000|2022-04-05 07:00:00|3522.59|3514.89|3523.41|3515.71|3523.63|3515.93|3522.59|3514.89|35
1649142010000|2022-04-05 07:00:10|3523.29|3515.59|3522.84|3515.14|3523.84|3516.14|3522.71|3515.01|37
1649142020000|2022-04-05 07:00:20|3522.83|3515.13|3523.06|3515.36|3523.17|3515.47|3522.77|3515.07|33
1649142030000|2022-04-05 07:00:30|3523.21|3515.51|3523.02|3515.32|3523.21|3515.51|3522.77|3515.07|13
1649142040000|2022-04-05 07:00:40|3523.03|3515.33|3523.12|3515.42|3523.16|3515.46|3523.03|3515.33|15
1649142050000|2022-04-05 07:00:50|3523.08|3515.38|3521.73|3514.03|3523.12|3515.42|3521.72|3514.02|27
1649142060000|2022-04-05 07:01:00|3521.49|3513.79|3522.26|3514.56|3522.28|3514.58|3521.49|3513.79|32
1649142070000|2022-04-05 07:01:10|3522.52|3514.82|3522.52|3514.82|3522.81|3515.11|3522.45|3514.75|27
1649142080000|2022-04-05 07:01:20|3522.29|3514.59|3522.94|3515.24|3522.94|3515.24|3521.57|3513.87|27
1649142090000|2022-04-05 07:01:30|3522.89|3515.19|3522.56|3514.86|3522.89|3515.19|3522.35|3514.65|18
1649142100000|2022-04-05 07:01:40|3522.66|3514.96|3523.31|3515.61|3523.38|3515.68|3522.6|3514.9|14
1649142110000|2022-04-05 07:01:50|3523.28|3515.58|3522.75|3515.05|3523.34|3515.64|3522.75|3515.05|17
1649142120000|2022-04-05 07:02:00|3522.41|3514.71|3523.87|3516.17|3524.97|3517.27|3522.41|3514.71|37
1649142130000|2022-04-05 07:02:10|3523.8|3516.1|3524.81|3517.11|3525.57|3517.87|3523.18|3515.48|36
1649142140000|2022-04-05 07:02:20|3524.72|3517.02|3524.34|3516.64|3524.98|3517.28|3523.64|3515.94|36
1649142150000|2022-04-05 07:02:30|3524.35|3516.65|3524.14|3516.44|3524.73|3517.03|3523.61|3515.91|34
1649142160000|2022-04-05 07:02:40|3524.24|3516.54|3524.65|3516.95|3525.02|3517.32|3524.24|3516.54|37
1649142170000|2022-04-05 07:02:50|3524.62|3516.92|3524.23|3516.53|3524.98|3517.28|3524.14|3516.44|32
1649142180000|2022-04-05 07:03:00|3524.11|3516.41|3524.63|3516.93|3524.66|3516.96|3524.11|3516.41|20
1649142190000|2022-04-05 07:03:10|3524.64|3516.94|3524.72|3517.02|3524.72|3517.02|3524.29|3516.59|28
1649142200000|2022-04-05 07:03:20|3524.77|3517.07|3525.24|3517.54|3525.31|3517.61|3524.75|3517.05|25
1649142210000|2022-04-05 07:03:30|3525.26|3517.56|3524.96|3517.26|3525.36|3517.66|3524.5|3516.8|31
1649142220000|2022-04-05 07:03:40|3524.97|3517.27|3525.27|3517.57|3525.31|3517.61|3524.9|3517.2|24
1649142230000|2022-04-05 07:03:50|3525.29|3517.59|3524.42|3516.72|3525.35|3517.65|3524.32|3516.62|22
1649142240000|2022-04-05 07:04:00|3524.79|3517.09|3525.28|3517.58|3525.43|3517.73|3524.79|3517.09|33
1649142250000|2022-04-05 07:04:10|3525.44|3517.74|3525.34|3517.64|3525.79|3518.09|3524.95|3517.25|30
1649142260000|2022-04-05 07:04:20|3525.32|3517.62|3524.5|3516.8|3525.58|3517.88|3524.5|3516.8|34
1649142270000|2022-04-05 07:04:30|3524.49|3516.79|3524.79|3517.09|3525.05|3517.35|3524.49|3516.79|16
1649142280000|2022-04-05 07:04:40|3524.63|3516.93|3525.03|3517.33|3525.13|3517.43|3524.24|3516.54|31
1649142290000|2022-04-05 07:04:50|3525.24|3517.54|3525.62|3517.92|3525.67|3517.97|3525.09|3517.39|27
1649142300000|2022-04-05 07:05:00|3525.61|3517.91|3526.05|3518.35|3526.05|3518.35|3525.28|3517.58|37
1649142310000|2022-04-05 07:05:10|3526.01|3518.31|3524.81|3517.11|3526.03|3518.33|3524.81|3517.11|39
1649142320000|2022-04-05 07:05:20|3524.65|3516.95|3523.9|3516.2|3524.65|3516.95|3523.68|3515.98|29
1649142330000|2022-04-05 07:05:30|3523.64|3515.94|3524.46|3516.76|3524.47|3516.77|3523.6|3515.9|19
1649142340000|2022-04-05 07:05:40|3524.47|3516.77|3524.39|3516.69|3524.47|3516.77|3524.32|3516.62|18
1649142350000|2022-04-05 07:05:50|3524.43|3516.73|3523.75|3516.05|3524.5|3516.8|3523.53|3515.83|28
1649142360000|2022-04-05 07:06:00|3523.76|3516.06|3523.44|3515.74|3523.81|3516.11|3523.42|3515.72|22
1649142370000|2022-04-05 07:06:10|3523.42|3515.72|3523.71|3516.01|3523.79|3516.09|3523.42|3515.72|25
1649142380000|2022-04-05 07:06:20|3523.72|3516.02|3523.41|3515.71|3523.85|3516.15|3523.28|3515.58|15
1649142390000|2022-04-05 07:06:30|3523.78|3516.08|3522.14|3514.44|3523.78|3516.08|3522|3514.3|31
1649142400000|2022-04-05 07:06:40|3522.02|3514.32|3523.7|3516|3523.7|3516|3522.02|3514.32|36
1649142410000|2022-04-05 07:06:50|3523.83|3516.13|3523.66|3515.96|3523.9|3516.2|3523.56|3515.86|34
1649142420000|2022-04-05 07:07:00|3523.62|3515.92|3522.94|3515.24|3523.85|3516.15|3522.9|3515.2|26
1649142430000|2022-04-05 07:07:10|3522.82|3515.12|3522.51|3514.81|3522.94|3515.24|3522.31|3514.61|33
1649142440000|2022-04-05 07:07:20|3522.32|3514.62|3523.27|3515.57|3523.39|3515.69|3522.32|3514.62|34
1649142450000|2022-04-05 07:07:30|3523.29|3515.59|3523.02|3515.32|3523.37|3515.67|3522.97|3515.27|33
1649142460000|2022-04-05 07:07:40|3523.14|3515.44|3523.16|3515.46|3523.3|3515.6|3522.67|3514.97|34
1649142470000|2022-04-05 07:07:50|3523.17|3515.47|3522.81|3515.11|3523.17|3515.47|3522.5|3514.8|31
1649142480000|2022-04-05 07:08:00|3522.78|3515.08|3523.31|3515.61|3523.37|3515.67|3522.75|3515.05|24
1649142490000|2022-04-05 07:08:10|3523.33|3515.63|3523.7|3516|3523.7|3516|3522.89|3515.19|28
1649142500000|2022-04-05 07:08:20|3523.71|3516.01|3523.99|3516.29|3524.13|3516.43|3523.71|3516.01|25
1649142510000|2022-04-05 07:08:30|3523.96|3516.26|3524.12|3516.42|3524.18|3516.48|3523.8|3516.1|23
1649142520000|2022-04-05 07:08:40|3524.38|3516.68|3524.47|3516.77|3525.28|3517.58|3524.29|3516.59|35
1649142530000|2022-04-05 07:08:50|3524.8|3517.1|3525.55|3517.85|3525.61|3517.91|3524.8|3517.1|24
1649142540000|2022-04-05 07:09:00|3525.63|3517.93|3525.26|3517.56|3525.67|3517.97|3525.26|3517.56|32
1649142550000|2022-04-05 07:09:10|3524.98|3517.28|3525.21|3517.51|3525.43|3517.73|3524.92|3517.22|27
1649142560000|2022-04-05 07:09:20|3525.17|3517.47|3525.22|3517.52|3525.56|3517.86|3525.17|3517.47|25
1649142570000|2022-04-05 07:09:30|3525.18|3517.48|3525.89|3518.19|3525.91|3518.21|3525.18|3517.48|18
1649142580000|2022-04-05 07:09:40|3525.91|3518.21|3525.13|3517.43|3525.98|3518.28|3525.07|3517.37|19
1649142590000|2022-04-05 07:09:50|3525.06|3517.36|3524.97|3517.27|3525.08|3517.38|3524.8|3517.1|27
1649142600000|2022-04-05 07:10:00|3525.03|3517.33|3525.34|3517.64|3525.53|3517.83|3524.87|3517.17|15
1649142610000|2022-04-05 07:10:10|3525.36|3517.66|3524.44|3516.74|3525.54|3517.84|3524.44|3516.74|25
1649142620000|2022-04-05 07:10:20|3524.41|3516.71|3524.95|3517.25|3524.95|3517.25|3523.95|3516.25|27
1649142630000|2022-04-05 07:10:30|3525.08|3517.38|3524.44|3516.74|3525.31|3517.61|3524.42|3516.72|33
1649142640000|2022-04-05 07:10:40|3524.37|3516.67|3525.11|3517.41|3525.26|3517.56|3523.99|3516.29|39
1649142650000|2022-04-05 07:10:50|3525.28|3517.58|3525.4|3517.7|3525.41|3517.71|3525.28|3517.58|16
1649142660000|2022-04-05 07:11:00|3525.39|3517.69|3524.44|3516.74|3525.48|3517.78|3524.03|3516.33|28
1649142670000|2022-04-05 07:11:10|3524.45|3516.75|3525.24|3517.54|3525.29|3517.59|3524.45|3516.75|27
1649142680000|2022-04-05 07:11:20|3525.22|3517.52|3524.12|3516.42|3525.28|3517.58|3524.12|3516.42|15
1649142690000|2022-04-05 07:11:30|3524.14|3516.44|3524.06|3516.36|3524.3|3516.6|3524.04|3516.34|20
1649142700000|2022-04-05 07:11:40|3523.92|3516.22|3523.37|3515.67|3523.92|3516.22|3523.31|3515.61|30
1649142710000|2022-04-05 07:11:50|3523.42|3515.72|3522.8|3515.1|3524.13|3516.43|3522.79|3515.09|25
1649142720000|2022-04-05 07:12:00|3522.67|3514.97|3522.6|3514.9|3522.82|3515.12|3522.56|3514.86|14
1649142730000|2022-04-05 07:12:10|3522.59|3514.89|3522.53|3514.83|3522.79|3515.09|3522.3|3514.6|31
1649142740000|2022-04-05 07:12:20|3522.54|3514.84|3522.54|3514.84|3522.78|3515.08|3522.48|3514.78|23
1649142750000|2022-04-05 07:12:30|3522.5|3514.8|3522.44|3514.74|3522.5|3514.8|3522.44|3514.74|6
1649142760000|2022-04-05 07:12:40|3522.45|3514.75|3521.46|3513.76|3522.46|3514.76|3521.05|3513.35|33
1649142770000|2022-04-05 07:12:50|3521.37|3513.67|3521.3|3513.6|3521.47|3513.77|3521.11|3513.41|28
1649142780000|2022-04-05 07:13:00|3521.25|3513.55|3521.41|3513.71|3521.6|3513.9|3521.02|3513.32|24
1649142790000|2022-04-05 07:13:10|3521.43|3513.73|3521.43|3513.73|3521.74|3514.04|3520.91|3513.21|28
1649142800000|2022-04-05 07:13:20|3521.36|3513.66|3521.14|3513.44|3521.36|3513.66|3520.91|3513.21|20
1649142810000|2022-04-05 07:13:30|3521.17|3513.47|3521.39|3513.69|3521.86|3514.16|3521.14|3513.44|24
1649142820000|2022-04-05 07:13:40|3521.24|3513.54|3520.64|3512.94|3521.71|3514.01|3520.64|3512.94|33
1649142830000|2022-04-05 07:13:50|3520.43|3512.73|3521.08|3513.38|3521.45|3513.75|3520.25|3512.55|28
1649142840000|2022-04-05 07:14:00|3521.07|3513.37|3519.93|3512.23|3521.07|3513.37|3519.89|3512.19|21
1649142850000|2022-04-05 07:14:10|3519.76|3512.06|3520.62|3512.92|3520.62|3512.92|3519.71|3512.01|29
1649142860000|2022-04-05 07:14:20|3520.57|3512.87|3521.1|3513.4|3521.1|3513.4|3520.13|3512.43|35
1649142870000|2022-04-05 07:14:30|3520.69|3512.99|3520.55|3512.85|3521.16|3513.46|3520.34|3512.64|34
1649142880000|2022-04-05 07:14:40|3520.56|3512.86|3520.34|3512.64|3520.57|3512.87|3520.18|3512.48|18
1649142890000|2022-04-05 07:14:50|3520.31|3512.61|3520.23|3512.53|3520.47|3512.77|3519.52|3511.82|26
1649142900000|2022-04-05 07:15:00|3520.32|3512.62|3519.68|3511.98|3520.47|3512.77|3519.66|3511.96|25
1649142910000|2022-04-05 07:15:10|3519.67|3511.97|3520.49|3512.79|3520.7|3513|3519.67|3511.97|37
1649142920000|2022-04-05 07:15:20|3520.48|3512.78|3520.95|3513.25|3520.95|3513.25|3520.33|3512.63|29
1649142930000|2022-04-05 07:15:30|3521|3513.3|3521.66|3513.96|3522.13|3514.43|3521|3513.3|33
1649142940000|2022-04-05 07:15:40|3521.56|3513.86|3521.43|3513.73|3521.84|3514.14|3521.23|3513.53|26
1649142950000|2022-04-05 07:15:50|3521.64|3513.94|3521.75|3514.05|3521.76|3514.06|3520.35|3512.65|32
1649142960000|2022-04-05 07:16:00|3521.55|3513.85|3521.69|3513.99|3521.77|3514.07|3521.55|3513.85|23
1649142970000|2022-04-05 07:16:10|3521.72|3514.02|3521.99|3514.29|3522.03|3514.33|3521.72|3514.02|29
1649142980000|2022-04-05 07:16:20|3521.89|3514.19|3521.79|3514.09|3522.02|3514.32|3521.44|3513.74|31
1649142990000|2022-04-05 07:16:30|3521.85|3514.15|3521.35|3513.65|3521.86|3514.16|3521.35|3513.65|12
1649143000000|2022-04-05 07:16:40|3521.33|3513.63|3521.4|3513.7|3521.63|3513.93|3521.33|3513.63|21
1649143010000|2022-04-05 07:16:50|3521.38|3513.68|3521.46|3513.76|3521.46|3513.76|3521.36|3513.66|9
1649143020000|2022-04-05 07:17:00|3521.45|3513.75|3521.34|3513.64|3521.47|3513.77|3521.34|3513.64|16
1649143030000|2022-04-05 07:17:10|3521.36|3513.66|3521.64|3513.94|3521.95|3514.25|3521.36|3513.66|20
1649143040000|2022-04-05 07:17:20|3521.57|3513.87|3521.53|3513.83|3521.95|3514.25|3521.3|3513.6|20
1649143050000|2022-04-05 07:17:30|3521.09|3513.39|3520.16|3512.46|3521.5|3513.8|3520.13|3512.43|28
1649143060000|2022-04-05 07:17:40|3520.18|3512.48|3520.07|3512.37|3520.62|3512.92|3519.91|3512.21|33
1649143070000|2022-04-05 07:17:50|3520.06|3512.36|3520.05|3512.35|3520.58|3512.88|3519.85|3512.15|35
1649143080000|2022-04-05 07:18:00|3520.01|3512.31|3519.41|3511.71|3520.14|3512.44|3518.69|3510.99|35
1649143090000|2022-04-05 07:18:10|3519.44|3511.74|3519.65|3511.95|3519.65|3511.95|3518.95|3511.25|28
1649143100000|2022-04-05 07:18:20|3519.56|3511.86|3519.57|3511.87|3519.7|3512|3518.88|3511.18|31
1649143110000|2022-04-05 07:18:30|3519.6|3511.9|3519.82|3512.12|3520.09|3512.39|3519.22|3511.52|20
1649143120000|2022-04-05 07:18:40|3519.9|3512.2|3520.52|3512.82|3520.53|3512.83|3519.9|3512.2|29
1649143130000|2022-04-05 07:18:50|3520.5|3512.8|3520.12|3512.42|3520.57|3512.87|3520.1|3512.4|30
1649143140000|2022-04-05 07:19:00|3520.3|3512.6|3520.75|3513.05|3520.75|3513.05|3520.2|3512.5|29
1649143150000|2022-04-05 07:19:10|3520.4|3512.7|3521.58|3513.88|3521.68|3513.98|3520.4|3512.7|31
1649143160000|2022-04-05 07:19:20|3521.78|3514.08|3522.12|3514.42|3523|3515.3|3521.75|3514.05|35
1649143170000|2022-04-05 07:19:30|3522.15|3514.45|3522.37|3514.67|3522.54|3514.84|3522.1|3514.4|28
1649143180000|2022-04-05 07:19:40|3522.43|3514.73|3523.45|3515.75|3523.89|3516.19|3522.38|3514.68|35
1649143190000|2022-04-05 07:19:50|3523.69|3515.99|3523.9|3516.2|3523.9|3516.2|3523.66|3515.96|18
1649143200000|2022-04-05 07:20:00|3523.73|3516.03|3523.93|3516.23|3524.16|3516.46|3523.69|3515.99|20
1649143210000|2022-04-05 07:20:10|3523.96|3516.26|3523.64|3515.94|3523.98|3516.28|3523.58|3515.88|24
1649143220000|2022-04-05 07:20:20|3523.61|3515.91|3523.54|3515.84|3524|3516.3|3523.48|3515.78|24
1649143230000|2022-04-05 07:20:30|3523.56|3515.86|3523.81|3516.11|3524.11|3516.41|3523.53|3515.83|19
1649143240000|2022-04-05 07:20:40|3523.71|3516.01|3523.72|3516.02|3523.89|3516.19|3523.41|3515.71|23
1649143250000|2022-04-05 07:20:50|3523.67|3515.97|3523.69|3515.99|3523.75|3516.05|3523.6|3515.9|21
1649143260000|2022-04-05 07:21:00|3523.68|3515.98|3523.54|3515.84|3523.68|3515.98|3523.26|3515.56|24
1649143270000|2022-04-05 07:21:10|3523.46|3515.76|3522.91|3515.21|3523.64|3515.94|3522.75|3515.05|28
1649143280000|2022-04-05 07:21:20|3522.92|3515.22|3522.85|3515.15|3522.92|3515.22|3522.66|3514.96|27
1649143290000|2022-04-05 07:21:30|3522.84|3515.14|3522.97|3515.27|3523.13|3515.43|3522.84|3515.14|23
1649143300000|2022-04-05 07:21:40|3522.96|3515.26|3523.03|3515.33|3523.03|3515.33|3522.9|3515.2|8
1649143310000|2022-04-05 07:21:50|3522.94|3515.24|3522.88|3515.18|3523.19|3515.49|3522.88|3515.18|30
1649143320000|2022-04-05 07:22:00|3522.94|3515.24|3522.93|3515.23|3523.05|3515.35|3522.84|3515.14|24
1649143330000|2022-04-05 07:22:10|3522.95|3515.25|3523.39|3515.69|3523.4|3515.7|3522.89|3515.19|18
1649143340000|2022-04-05 07:22:20|3523.38|3515.68|3522.63|3514.93|3523.51|3515.81|3522.62|3514.92|22
1649143350000|2022-04-05 07:22:30|3522.56|3514.86|3522.74|3515.04|3522.88|3515.18|3522.42|3514.72|26
1649143360000|2022-04-05 07:22:40|3522.72|3515.02|3523.52|3515.82|3523.52|3515.82|3522.72|3515.02|29
1649143370000|2022-04-05 07:22:50|3523.43|3515.73|3523|3515.3|3523.49|3515.79|3523|3515.3|23
1649143380000|2022-04-05 07:23:00|3523.14|3515.44|3523.71|3516.01|3523.71|3516.01|3523.03|3515.33|30
1649143390000|2022-04-05 07:23:10|3523.65|3515.95|3523.42|3515.72|3523.8|3516.1|3523.29|3515.59|14
1649143400000|2022-04-05 07:23:20|3523.44|3515.74|3523.31|3515.61|3523.9|3516.2|3523.25|3515.55|17
1649143410000|2022-04-05 07:23:30|3523.25|3515.55|3523.83|3516.13|3523.89|3516.19|3523.06|3515.36|21
1649143420000|2022-04-05 07:23:40|3523.81|3516.11|3523.74|3516.04|3523.87|3516.17|3523.72|3516.02|13
1649143430000|2022-04-05 07:23:50|3523.75|3516.05|3523.82|3516.12|3523.82|3516.12|3523.71|3516.01|14
1649143440000|2022-04-05 07:24:00|3523.79|3516.09|3523.75|3516.05|3523.91|3516.21|3523.72|3516.02|14
1649143450000|2022-04-05 07:24:10|3523.77|3516.07|3523.83|3516.13|3523.91|3516.21|3523.77|3516.07|14
1649143460000|2022-04-05 07:24:20|3523.82|3516.12|3523.95|3516.25|3524.13|3516.43|3523.82|3516.12|11
1649143470000|2022-04-05 07:24:30|3523.98|3516.28|3525.1|3517.4|3525.14|3517.44|3523.98|3516.28|27
1649143480000|2022-04-05 07:24:40|3524.85|3517.15|3524.72|3517.02|3524.85|3517.15|3524.22|3516.52|28
1649143490000|2022-04-05 07:24:50|3524.79|3517.09|3524.88|3517.18|3525.06|3517.36|3524.69|3516.99|20
1649143500000|2022-04-05 07:25:00|3525.06|3517.36|3524.9|3517.2|3525.28|3517.58|3524.76|3517.06|23
1649143510000|2022-04-05 07:25:10|3524.74|3517.04|3524.24|3516.54|3525.25|3517.55|3523.71|3516.01|16
1649143520000|2022-04-05 07:25:20|3524.25|3516.55|3524.23|3516.53|3524.76|3517.06|3524|3516.3|23
1649143530000|2022-04-05 07:25:30|3524.59|3516.89|3524.42|3516.72|3524.6|3516.9|3524.36|3516.66|13
1649143540000|2022-04-05 07:25:40|3524.43|3516.73|3524.53|3516.83|3525.06|3517.36|3524.36|3516.66|23
1649143550000|2022-04-05 07:25:50|3524.44|3516.74|3524.88|3517.18|3525.07|3517.37|3524.38|3516.68|24
1649143560000|2022-04-05 07:26:00|3524.85|3517.15|3524.88|3517.18|3525.14|3517.44|3524.64|3516.94|20
1649143570000|2022-04-05 07:26:10|3524.89|3517.19|3524.86|3517.16|3524.97|3517.27|3524.86|3517.16|15
1649143580000|2022-04-05 07:26:20|3524.95|3517.25|3525.28|3517.58|3525.28|3517.58|3524.87|3517.17|17
1649143590000|2022-04-05 07:26:30|3525.25|3517.55|3525.18|3517.48|3525.37|3517.67|3525.12|3517.42|12
1649143600000|2022-04-05 07:26:40|3525.12|3517.42|3525.1|3517.4|3525.12|3517.42|3524.98|3517.28|10
1649143610000|2022-04-05 07:26:50|3525.09|3517.39|3525.07|3517.37|3525.11|3517.41|3525.01|3517.31|8
1649143630000|2022-04-05 07:27:10|3525.12|3517.42|3525.12|3517.42|3525.12|3517.42|3525.01|3517.31|12
1649143640000|2022-04-05 07:27:20|3525.15|3517.45|3526.51|3518.81|3526.7|3519|3525.05|3517.35|33
1649143650000|2022-04-05 07:27:30|3526.48|3518.78|3527.82|3520.12|3527.9|3520.2|3526.48|3518.78|27
1649143660000|2022-04-05 07:27:40|3527.77|3520.07|3527.61|3519.91|3527.87|3520.17|3527.37|3519.67|28
1649143670000|2022-04-05 07:27:50|3527.73|3520.03|3528.04|3520.34|3528.45|3520.75|3527.61|3519.91|24
1649143680000|2022-04-05 07:28:00|3528.11|3520.41|3528.85|3521.15|3528.85|3521.15|3528.11|3520.41|28
1649143690000|2022-04-05 07:28:10|3528.82|3521.12|3529.09|3521.39|3529.11|3521.41|3528.81|3521.11|30
1649143700000|2022-04-05 07:28:20|3529.08|3521.38|3529.35|3521.65|3529.57|3521.87|3529.08|3521.38|17
1649143710000|2022-04-05 07:28:30|3529.43|3521.73|3529.64|3521.94|3529.64|3521.94|3529.42|3521.72|16
1649143720000|2022-04-05 07:28:40|3529.66|3521.96|3530.43|3522.73|3530.45|3522.75|3529.66|3521.96|16
1649143730000|2022-04-05 07:28:50|3530.41|3522.71|3530.91|3523.21|3531.07|3523.37|3530.41|3522.71|29
1649143740000|2022-04-05 07:29:00|3531.02|3523.32|3530.91|3523.21|3531.02|3523.32|3530.76|3523.06|12
1649143750000|2022-04-05 07:29:10|3530.9|3523.2|3531.43|3523.73|3531.45|3523.75|3530.9|3523.2|14
1649143760000|2022-04-05 07:29:20|3531.42|3523.72|3531.58|3523.88|3531.95|3524.25|3531.28|3523.58|33
1649143770000|2022-04-05 07:29:30|3531.65|3523.95|3532.35|3524.65|3532.35|3524.65|3531.65|3523.95|30
1649143780000|2022-04-05 07:29:40|3532.3|3524.6|3532.61|3524.91|3532.73|3525.03|3532.3|3524.6|24
1649143790000|2022-04-05 07:29:50|3532.64|3524.94|3532.66|3524.96|3532.68|3524.98|3532.56|3524.86|24
1649143800000|2022-04-05 07:30:00|3532.7|3525|3532.39|3524.69|3532.87|3525.17|3532.36|3524.66|24
1649143810000|2022-04-05 07:30:10|3532.43|3524.73|3531.8|3524.1|3532.5|3524.8|3531.8|3524.1|26
1649143820000|2022-04-05 07:30:20|3531.78|3524.08|3531.64|3523.94|3531.78|3524.08|3531.63|3523.93|19
1649143830000|2022-04-05 07:30:30|3531.63|3523.93|3531.49|3523.79|3531.63|3523.93|3531.39|3523.69|16
1649143840000|2022-04-05 07:30:40|3531.48|3523.78|3531.34|3523.64|3531.48|3523.78|3531.33|3523.63|14
1649143850000|2022-04-05 07:30:50|3531.31|3523.61|3531.38|3523.68|3531.43|3523.73|3530.96|3523.26|18
1649143860000|2022-04-05 07:31:00|3531.36|3523.66|3531.36|3523.66|3531.52|3523.82|3531.25|3523.55|22
1649143870000|2022-04-05 07:31:10|3531.37|3523.67|3531.5|3523.8|3531.58|3523.88|3531.27|3523.57|21
1649143880000|2022-04-05 07:31:20|3531.51|3523.81|3531.49|3523.79|3531.57|3523.87|3531.42|3523.72|26
1649143890000|2022-04-05 07:31:30|3531.47|3523.77|3532.16|3524.46|3532.42|3524.72|3531.44|3523.74|34
1649143900000|2022-04-05 07:31:40|3532.19|3524.49|3531.76|3524.06|3532.39|3524.69|3531.68|3523.98|28
1649143910000|2022-04-05 07:31:50|3531.74|3524.04|3532.09|3524.39|3532.1|3524.4|3531.66|3523.96|18
1649143920000|2022-04-05 07:32:00|3532.08|3524.38|3532.14|3524.44|3532.14|3524.44|3532.07|3524.37|6
1649143930000|2022-04-05 07:32:10|3532.16|3524.46|3532.09|3524.39|3532.16|3524.46|3532.01|3524.31|14
1649143940000|2022-04-05 07:32:20|3532.1|3524.4|3533.89|3526.19|3533.89|3526.19|3532.1|3524.4|17
1649143950000|2022-04-05 07:32:30|3533.83|3526.13|3533.25|3525.55|3533.83|3526.13|3533.04|3525.34|29
1649143960000|2022-04-05 07:32:40|3533.03|3525.33|3533.17|3525.47|3533.62|3525.92|3533.03|3525.33|17
1649143970000|2022-04-05 07:32:50|3533.15|3525.45|3533.21|3525.51|3533.58|3525.88|3533.11|3525.41|20
1649143980000|2022-04-05 07:33:00|3533.24|3525.54|3533.76|3526.06|3533.86|3526.16|3533.13|3525.43|26
1649143990000|2022-04-05 07:33:10|3533.62|3525.92|3534.1|3526.4|3534.15|3526.45|3533.62|3525.92|17
1649144000000|2022-04-05 07:33:20|3534.09|3526.39|3534.01|3526.31|3534.09|3526.39|3533.77|3526.07|26
1649144010000|2022-04-05 07:33:30|3533.93|3526.23|3533.62|3525.92|3533.93|3526.23|3533.61|3525.91|32
1649144020000|2022-04-05 07:33:40|3533.64|3525.94|3533.38|3525.68|3533.72|3526.02|3533.26|3525.56|25
1649144030000|2022-04-05 07:33:50|3533.37|3525.67|3533.37|3525.67|3533.42|3525.72|3533.34|3525.64|7
1649144040000|2022-04-05 07:34:00|3533.47|3525.77|3533.52|3525.82|3533.53|3525.83|3533.43|3525.73|17
1649144050000|2022-04-05 07:34:10|3533.51|3525.81|3533.52|3525.82|3533.54|3525.84|3533.46|3525.76|22
1649144060000|2022-04-05 07:34:20|3533.51|3525.81|3533.52|3525.82|3533.52|3525.82|3533.45|3525.75|25
1649144070000|2022-04-05 07:34:30|3533.51|3525.81|3533.73|3526.03|3533.82|3526.12|3533.51|3525.81|19
1649144080000|2022-04-05 07:34:40|3533.72|3526.02|3533.43|3525.73|3533.75|3526.05|3533.42|3525.72|27
1649144090000|2022-04-05 07:34:50|3533.4|3525.7|3533.62|3525.92|3533.62|3525.92|3533.36|3525.66|17
1649144100000|2022-04-05 07:35:00|3533.72|3526.02|3534.1|3526.4|3534.19|3526.49|3533.61|3525.91|18
1649144110000|2022-04-05 07:35:10|3534.07|3526.37|3534.12|3526.42|3534.75|3527.05|3533.96|3526.26|35
1649144120000|2022-04-05 07:35:20|3534.26|3526.56|3534.32|3526.62|3534.32|3526.62|3533.77|3526.07|31
1649144130000|2022-04-05 07:35:30|3533.94|3526.24|3534.29|3526.59|3534.59|3526.89|3533.94|3526.24|28
1649144140000|2022-04-05 07:35:40|3534.27|3526.57|3534.29|3526.59|3534.74|3527.04|3534.02|3526.32|31
1649144150000|2022-04-05 07:35:50|3534.16|3526.46|3534.67|3526.97|3534.67|3526.97|3533.84|3526.14|12
1649144160000|2022-04-05 07:36:00|3535.29|3527.59|3536.02|3528.32|3536.36|3528.66|3534.9|3527.2|19
1649144170000|2022-04-05 07:36:10|3535.95|3528.25|3536.1|3528.4|3536.28|3528.58|3535.95|3528.25|23
1649144180000|2022-04-05 07:36:20|3536.11|3528.41|3535.78|3528.08|3536.14|3528.44|3535.78|3528.08|21
1649144190000|2022-04-05 07:36:30|3535.76|3528.06|3535.81|3528.11|3535.81|3528.11|3535.74|3528.04|12
1649144200000|2022-04-05 07:36:40|3535.8|3528.1|3536.35|3528.65|3536.35|3528.65|3535.8|3528.1|11
1649144210000|2022-04-05 07:36:50|3536.33|3528.63|3536.27|3528.57|3536.38|3528.68|3536.24|3528.54|22
1649144220000|2022-04-05 07:37:00|3536.35|3528.65|3536.28|3528.58|3536.35|3528.65|3536.17|3528.47|28
1649144230000|2022-04-05 07:37:10|3536.27|3528.57|3536.09|3528.39|3536.27|3528.57|3535.96|3528.26|30
1649144240000|2022-04-05 07:37:20|3535.98|3528.28|3535.48|3527.78|3536.12|3528.42|3535.31|3527.61|34
1649144250000|2022-04-05 07:37:30|3535.39|3527.69|3536.44|3528.74|3536.48|3528.78|3535.39|3527.69|30
1649144260000|2022-04-05 07:37:40|3536.38|3528.68|3536.85|3529.15|3536.85|3529.15|3536.38|3528.68|28
1649144270000|2022-04-05 07:37:50|3536.58|3528.88|3536.85|3529.15|3536.85|3529.15|3536.17|3528.47|24
1649144280000|2022-04-05 07:38:00|3536.84|3529.14|3536.61|3528.91|3536.84|3529.14|3536.46|3528.76|20
1649144290000|2022-04-05 07:38:10|3536.46|3528.76|3536.59|3528.89|3536.66|3528.96|3536.46|3528.76|8
1649144310000|2022-04-05 07:38:30|3536.46|3528.76|3536.6|3528.9|3536.75|3529.05|3536.46|3528.76|9
1649144320000|2022-04-05 07:38:40|3536.61|3528.91|3536.7|3529|3536.7|3529|3536.6|3528.9|6
1649144330000|2022-04-05 07:38:50|3536.61|3528.91|3536.64|3528.94|3536.64|3528.94|3536.36|3528.66|13
1649144340000|2022-04-05 07:39:00|3536.62|3528.92|3536.41|3528.71|3536.84|3529.14|3536.21|3528.51|34
1649144350000|2022-04-05 07:39:10|3536.23|3528.53|3537.45|3529.75|3537.52|3529.82|3536.23|3528.53|16
1649144360000|2022-04-05 07:39:20|3537.5|3529.8|3537.75|3530.05|3537.85|3530.15|3537.18|3529.48|17
1649144370000|2022-04-05 07:39:30|3537.79|3530.09|3537.78|3530.08|3537.95|3530.25|3537.68|3529.98|17
1649144380000|2022-04-05 07:39:40|3537.77|3530.07|3537.68|3529.98|3537.77|3530.07|3537.56|3529.86|27
1649144390000|2022-04-05 07:39:50|3537.79|3530.09|3538.06|3530.36|3538.06|3530.36|3537.69|3529.99|12
1649144400000|2022-04-05 07:40:00|3538.05|3530.35|3538.11|3530.41|3538.19|3530.49|3538.04|3530.34|7
1649144410000|2022-04-05 07:40:10|3538.15|3530.45|3538.08|3530.38|3538.18|3530.48|3538.02|3530.32|17
1649144420000|2022-04-05 07:40:20|3538.04|3530.34|3537.47|3529.77|3538.05|3530.35|3537.46|3529.76|28
1649144430000|2022-04-05 07:40:30|3537.57|3529.87|3537.48|3529.78|3537.67|3529.97|3537.47|3529.77|12
1649144440000|2022-04-05 07:40:40|3537.47|3529.77|3537.58|3529.88|3537.61|3529.91|3537.46|3529.76|10
1649144450000|2022-04-05 07:40:50|3537.57|3529.87|3537.57|3529.87|3537.57|3529.87|3537.57|3529.87|1
1649144460000|2022-04-05 07:41:00|3537.49|3529.79|3537.48|3529.78|3537.55|3529.85|3537.48|3529.78|5
1649144470000|2022-04-05 07:41:10|3537.5|3529.8|3537.46|3529.76|3537.5|3529.8|3537.45|3529.75|16
1649144480000|2022-04-05 07:41:20|3537.45|3529.75|3537.52|3529.82|3537.63|3529.93|3537.44|3529.74|16
1649144490000|2022-04-05 07:41:30|3537.53|3529.83|3537.51|3529.81|3537.59|3529.89|3537.44|3529.74|15
1649144500000|2022-04-05 07:41:40|3537.59|3529.89|3538.16|3530.46|3538.57|3530.87|3537.51|3529.81|20
1649144510000|2022-04-05 07:41:50|3538.1|3530.4|3537.97|3530.27|3538.37|3530.67|3537.97|3530.27|24
1649144520000|2022-04-05 07:42:00|3537.92|3530.22|3538.86|3531.16|3538.92|3531.22|3537.89|3530.19|17
1649144530000|2022-04-05 07:42:10|3538.87|3531.17|3538.87|3531.17|3538.87|3531.17|3538.87|3531.17|1
1649144540000|2022-04-05 07:42:20|3538.64|3530.94|3538.64|3530.94|3538.64|3530.94|3538.64|3530.94|1
1649144550000|2022-04-05 07:42:30|3538.65|3530.95|3539.42|3531.72|3539.45|3531.75|3538.65|3530.95|17
1649144560000|2022-04-05 07:42:40|3539.45|3531.75|3539.44|3531.74|3539.5|3531.8|3539.29|3531.59|7
1649144570000|2022-04-05 07:42:50|3539.73|3532.03|3539.68|3531.98|3539.73|3532.03|3539.38|3531.68|20
1649144580000|2022-04-05 07:43:00|3539.78|3532.08|3539.62|3531.92|3540.09|3532.39|3539.62|3531.92|14
1649144590000|2022-04-05 07:43:10|3539.63|3531.93|3539.65|3531.95|3539.68|3531.98|3539.62|3531.92|11
1649144600000|2022-04-05 07:43:20|3539.66|3531.96|3539.78|3532.08|3539.78|3532.08|3539.62|3531.92|16
1649144610000|2022-04-05 07:43:30|3539.62|3531.92|3539.54|3531.84|3539.66|3531.96|3539.52|3531.82|17
1649144620000|2022-04-05 07:43:40|3539.49|3531.79|3539|3531.3|3539.53|3531.83|3539|3531.3|23
1649144630000|2022-04-05 07:43:50|3539.01|3531.31|3539.01|3531.31|3539.01|3531.31|3539.01|3531.31|1
1649144640000|2022-04-05 07:44:00|3539.05|3531.35|3539.01|3531.31|3539.05|3531.35|3539.01|3531.31|2
1649144650000|2022-04-05 07:44:10|3539.05|3531.35|3539.65|3531.95|3539.65|3531.95|3539.05|3531.35|16
1649144660000|2022-04-05 07:44:20|3539.66|3531.96|3539.53|3531.83|3539.78|3532.08|3539.1|3531.4|27
1649144670000|2022-04-05 07:44:30|3539.69|3531.99|3539.6|3531.9|3539.76|3532.06|3539.54|3531.84|15
1649144680000|2022-04-05 07:44:40|3539.82|3532.12|3539.94|3532.24|3540.23|3532.53|3539.58|3531.88|28
1649144690000|2022-04-05 07:44:50|3539.97|3532.27|3539.52|3531.82|3539.97|3532.27|3539.42|3531.72|17
1649144700000|2022-04-05 07:45:00|3539.47|3531.77|3539.33|3531.63|3539.84|3532.14|3539.23|3531.53|27
1649144710000|2022-04-05 07:45:10|3539.23|3531.53|3539.54|3531.84|3539.54|3531.84|3539.21|3531.51|27
1649144720000|2022-04-05 07:45:20|3539.51|3531.81|3539.34|3531.64|3539.51|3531.81|3539.34|3531.64|11
1649144730000|2022-04-05 07:45:30|3539.44|3531.74|3539.52|3531.82|3539.52|3531.82|3539.33|3531.63|19
1649144740000|2022-04-05 07:45:40|3539.58|3531.88|3539.18|3531.48|3539.58|3531.88|3539.14|3531.44|18
1649144750000|2022-04-05 07:45:50|3539.19|3531.49|3538.32|3530.62|3539.23|3531.53|3538.32|3530.62|19
1649144760000|2022-04-05 07:46:00|3538.33|3530.63|3538.47|3530.77|3538.58|3530.88|3538.33|3530.63|17
1649144770000|2022-04-05 07:46:10|3538.51|3530.81|3538.46|3530.76|3538.58|3530.88|3538.46|3530.76|4
1649144780000|2022-04-05 07:46:20|3538.5|3530.8|3538.19|3530.49|3538.5|3530.8|3538.19|3530.49|10
1649144790000|2022-04-05 07:46:30|3538.04|3530.34|3537.74|3530.04|3538.04|3530.34|3537.69|3529.99|11
1649144800000|2022-04-05 07:46:40|3537.75|3530.05|3538.24|3530.54|3538.44|3530.74|3537.75|3530.05|19
1649144810000|2022-04-05 07:46:50|3538.33|3530.63|3537.22|3529.52|3538.33|3530.63|3537.22|3529.52|18
1649144820000|2022-04-05 07:47:00|3537.21|3529.51|3537.29|3529.59|3537.35|3529.65|3537.2|3529.5|13
1649144830000|2022-04-05 07:47:10|3537.2|3529.5|3537.29|3529.59|3537.29|3529.59|3537.19|3529.49|7
1649144840000|2022-04-05 07:47:20|3537.24|3529.54|3538.19|3530.49|3538.32|3530.62|3537.2|3529.5|16
1649144850000|2022-04-05 07:47:30|3538.1|3530.4|3537.65|3529.95|3538.22|3530.52|3537.65|3529.95|10
1649144860000|2022-04-05 07:47:40|3537.78|3530.08|3537.16|3529.46|3537.78|3530.08|3537.09|3529.39|30
1649144870000|2022-04-05 07:47:50|3537.15|3529.45|3537.52|3529.82|3537.58|3529.88|3536.97|3529.27|11
1649144880000|2022-04-05 07:48:00|3537.49|3529.79|3537.13|3529.43|3537.6|3529.9|3537.13|3529.43|16
1649144890000|2022-04-05 07:48:10|3537.23|3529.53|3536.92|3529.22|3537.41|3529.71|3536.8|3529.1|22
1649144900000|2022-04-05 07:48:20|3537.12|3529.42|3537.51|3529.81|3537.67|3529.97|3537.12|3529.42|21
1649144910000|2022-04-05 07:48:30|3537.12|3529.42|3536.97|3529.27|3537.47|3529.77|3536.78|3529.08|17
1649144920000|2022-04-05 07:48:40|3537.4|3529.7|3536.93|3529.23|3537.48|3529.78|3536.47|3528.77|25
1649144930000|2022-04-05 07:48:50|3536.87|3529.17|3535.01|3527.31|3536.93|3529.23|3534.97|3527.27|32
1649144940000|2022-04-05 07:49:00|3534.83|3527.13|3535.02|3527.32|3535.36|3527.66|3534.83|3527.13|26
1649144950000|2022-04-05 07:49:10|3534.99|3527.29|3535.48|3527.78|3535.84|3528.14|3534.9|3527.2|33
1649144960000|2022-04-05 07:49:20|3535.66|3527.96|3534.78|3527.08|3535.67|3527.97|3534.78|3527.08|29
1649144970000|2022-04-05 07:49:30|3534.72|3527.02|3534.58|3526.88|3534.72|3527.02|3534.37|3526.67|25
1649144980000|2022-04-05 07:49:40|3534.56|3526.86|3534.69|3526.99|3534.72|3527.02|3534.46|3526.76|13
1649144990000|2022-04-05 07:49:50|3534.71|3527.01|3534.74|3527.04|3534.74|3527.04|3534.53|3526.83|13
1649145000000|2022-04-05 07:50:00|3534.77|3527.07|3534.54|3526.84|3534.82|3527.12|3534.54|3526.84|23
1649145010000|2022-04-05 07:50:10|3534.57|3526.87|3534.02|3526.32|3534.6|3526.9|3534.01|3526.31|23
1649145020000|2022-04-05 07:50:20|3534.07|3526.37|3533.8|3526.1|3534.12|3526.42|3533.8|3526.1|16
1649145030000|2022-04-05 07:50:30|3533.79|3526.09|3533.54|3525.84|3533.79|3526.09|3533.3|3525.6|26
1649145040000|2022-04-05 07:50:40|3533.53|3525.83|3533.55|3525.85|3533.58|3525.88|3533.42|3525.72|25
1649145050000|2022-04-05 07:50:50|3533.42|3525.72|3533.46|3525.76|3533.51|3525.81|3533.42|3525.72|11
1649145060000|2022-04-05 07:51:00|3533.44|3525.74|3533.45|3525.75|3533.46|3525.76|3533.38|3525.68|15
1649145070000|2022-04-05 07:51:10|3533.41|3525.71|3533.23|3525.53|3533.45|3525.75|3533.17|3525.47|19
1649145080000|2022-04-05 07:51:20|3533.22|3525.52|3533.21|3525.51|3533.23|3525.53|3533.15|3525.45|21
1649145090000|2022-04-05 07:51:30|3533.16|3525.46|3533.41|3525.71|3533.41|3525.71|3533.08|3525.38|10
1649145100000|2022-04-05 07:51:40|3533.43|3525.73|3533.63|3525.93|3533.67|3525.97|3533.41|3525.71|16
1649145120000|2022-04-05 07:52:00|3533.6|3525.9|3533.23|3525.53|3533.6|3525.9|3533.2|3525.5|15
1649145130000|2022-04-05 07:52:10|3533.17|3525.47|3533.23|3525.53|3533.24|3525.54|3533.17|3525.47|7
1649145140000|2022-04-05 07:52:20|3533.25|3525.55|3533.1|3525.4|3533.25|3525.55|3533.1|3525.4|6
1649145150000|2022-04-05 07:52:30|3533.08|3525.38|3533.08|3525.38|3533.1|3525.4|3533.08|3525.38|6
1649145160000|2022-04-05 07:52:40|3533.06|3525.36|3532.21|3524.51|3533.06|3525.36|3532.21|3524.51|19
1649145170000|2022-04-05 07:52:50|3532.62|3524.92|3532.71|3525.01|3532.74|3525.04|3532.59|3524.89|17
1649145180000|2022-04-05 07:53:00|3532.67|3524.97|3532.53|3524.83|3532.91|3525.21|3532.4|3524.7|23
1649145190000|2022-04-05 07:53:10|3532.41|3524.71|3532.5|3524.8|3532.64|3524.94|3532.41|3524.71|17
1649145200000|2022-04-05 07:53:20|3532.49|3524.79|3532.45|3524.75|3532.49|3524.79|3532.39|3524.69|10
1649145210000|2022-04-05 07:53:30|3532.48|3524.78|3532.3|3524.6|3532.48|3524.78|3532.14|3524.44|18
1649145220000|2022-04-05 07:53:40|3532.29|3524.59|3531.93|3524.23|3532.42|3524.72|3531.79|3524.09|24
1649145230000|2022-04-05 07:53:50|3531.79|3524.09|3531.93|3524.23|3532.06|3524.36|3531.79|3524.09|23
1649145240000|2022-04-05 07:54:00|3531.87|3524.17|3531.99|3524.29|3531.99|3524.29|3531.87|3524.17|7
1649145250000|2022-04-05 07:54:10|3531.97|3524.27|3531.97|3524.27|3531.99|3524.29|3531.9|3524.2|17
1649145260000|2022-04-05 07:54:20|3531.94|3524.24|3531.98|3524.28|3532.19|3524.49|3531.94|3524.24|32
1649145270000|2022-04-05 07:54:30|3532.2|3524.5|3531.94|3524.24|3532.2|3524.5|3531.89|3524.19|13
1649145280000|2022-04-05 07:54:40|3531.97|3524.27|3532.17|3524.47|3532.18|3524.48|3531.86|3524.16|26
1649145290000|2022-04-05 07:54:50|3531.97|3524.27|3531.88|3524.18|3532.05|3524.35|3531.53|3523.83|25
1649145300000|2022-04-05 07:55:00|3531.89|3524.19|3531.86|3524.16|3532.11|3524.41|3531.8|3524.1|30
1649145310000|2022-04-05 07:55:10|3531.84|3524.14|3531.86|3524.16|3532.12|3524.42|3531.8|3524.1|20
1649145320000|2022-04-05 07:55:20|3531.89|3524.19|3531.97|3524.27|3532.04|3524.34|3531.8|3524.1|27
1649145330000|2022-04-05 07:55:30|3531.99|3524.29|3531.96|3524.26|3531.99|3524.29|3531.95|3524.25|9
1649145340000|2022-04-05 07:55:40|3531.97|3524.27|3531.96|3524.26|3531.99|3524.29|3531.96|3524.26|8
1649145350000|2022-04-05 07:55:50|3531.95|3524.25|3530.7|3523|3531.99|3524.29|3530.53|3522.83|21
1649145360000|2022-04-05 07:56:00|3530.45|3522.75|3530.84|3523.14|3530.96|3523.26|3530.45|3522.75|21
1649145370000|2022-04-05 07:56:10|3530.86|3523.16|3530.86|3523.16|3530.91|3523.21|3530.7|3523|11
1649145380000|2022-04-05 07:56:20|3530.6|3522.9|3530.6|3522.9|3530.89|3523.19|3530.6|3522.9|11
1649145390000|2022-04-05 07:56:30|3530.73|3523.03|3530.71|3523.01|3531.16|3523.46|3530.6|3522.9|24
1649145400000|2022-04-05 07:56:40|3530.6|3522.9|3530.91|3523.21|3530.91|3523.21|3530.6|3522.9|8
1649145410000|2022-04-05 07:56:50|3531.01|3523.31|3530.86|3523.16|3531.59|3523.89|3530.6|3522.9|21
1649145420000|2022-04-05 07:57:00|3530.97|3523.27|3531.27|3523.57|3531.59|3523.89|3530.86|3523.16|15
1649145430000|2022-04-05 07:57:10|3530.88|3523.18|3530.74|3523.04|3531.27|3523.57|3530.6|3522.9|17
1649145440000|2022-04-05 07:57:20|3530.91|3523.21|3530.73|3523.03|3530.91|3523.21|3530.73|3523.03|3
1649145450000|2022-04-05 07:57:30|3530.9|3523.2|3530.73|3523.03|3530.99|3523.29|3530.73|3523.03|8
1649145470000|2022-04-05 07:57:50|3530.74|3523.04|3530.74|3523.04|3530.8|3523.1|3530.74|3523.04|3
1649145480000|2022-04-05 07:58:00|3530.85|3523.15|3530.74|3523.04|3531.26|3523.56|3530.69|3522.99|15
1649145490000|2022-04-05 07:58:10|3530.73|3523.03|3530.22|3522.52|3531.01|3523.31|3530.17|3522.47|18
1649145500000|2022-04-05 07:58:20|3530.01|3522.31|3529.92|3522.22|3530.13|3522.43|3529.78|3522.08|16
1649145510000|2022-04-05 07:58:30|3529.93|3522.23|3529.67|3521.97|3529.95|3522.25|3529.66|3521.96|18
1649145520000|2022-04-05 07:58:40|3529.66|3521.96|3529.67|3521.97|3529.67|3521.97|3529.66|3521.96|6
1649145530000|2022-04-05 07:58:50|3529.71|3522.01|3529.95|3522.25|3529.96|3522.26|3529.7|3522|7
1649145540000|2022-04-05 07:59:00|3529.94|3522.24|3530.15|3522.45|3530.17|3522.47|3529.94|3522.24|16
1649145550000|2022-04-05 07:59:10|3530.16|3522.46|3530.26|3522.56|3530.6|3522.9|3530.15|3522.45|19
1649145560000|2022-04-05 07:59:20|3530.3|3522.6|3530.47|3522.77|3530.47|3522.77|3530.26|3522.56|9
1649145570000|2022-04-05 07:59:30|3529.9|3522.2|3530.47|3522.77|3531.13|3523.43|3529.9|3522.2|7
1649145580000|2022-04-05 07:59:40|3529.9|3522.2|3530.23|3522.53|3531.45|3523.75|3529.9|3522.2|23
1649145590000|2022-04-05 07:59:50|3529.9|3522.2|3529.9|3522.2|3530.78|3523.08|3529.9|3522.2|26
1649145600000|2022-04-05 08:00:00|3530.78|3523.08|3530.33|3522.63|3531.12|3523.42|3529.9|3522.2|23
1649145610000|2022-04-05 08:00:10|3530.35|3522.65|3531.28|3523.58|3532.28|3524.58|3529.9|3522.2|17
1649145620000|2022-04-05 08:00:20|3531.33|3523.63|3532.02|3524.32|3533.4|3525.7|3530.6|3522.9|22
1649145630000|2022-04-05 08:00:30|3533.4|3525.7|3531.8|3524.1|3533.43|3525.73|3531.8|3524.1|8
1649145640000|2022-04-05 08:00:40|3532|3524.3|3532.39|3524.69|3533.3|3525.6|3531.8|3524.1|28
1649145650000|2022-04-05 08:00:50|3531.7|3524|3531.4|3523.7|3532.81|3525.11|3530.8|3523.1|28
1649145660000|2022-04-05 08:01:00|3531.53|3523.83|3531.64|3523.94|3532.52|3524.82|3531.4|3523.7|23
1649145670000|2022-04-05 08:01:10|3531.4|3523.7|3530.88|3523.18|3532.16|3524.46|3530.88|3523.18|37
1649145680000|2022-04-05 08:01:20|3530.87|3523.17|3530.35|3522.65|3531.18|3523.48|3530.35|3522.65|20
1649145690000|2022-04-05 08:01:30|3530.48|3522.78|3529.58|3521.88|3530.49|3522.79|3529.48|3521.78|32
1649145700000|2022-04-05 08:01:40|3529.6|3521.9|3528.71|3521.01|3529.62|3521.92|3528.64|3520.94|35
1649145710000|2022-04-05 08:01:50|3528.58|3520.88|3528.45|3520.75|3528.98|3521.28|3528.43|3520.73|29
1649145720000|2022-04-05 08:02:00|3528.44|3520.74|3528.34|3520.64|3529.13|3521.43|3528.25|3520.55|36
1649145730000|2022-04-05 08:02:10|3528.52|3520.82|3529.21|3521.51|3529.48|3521.78|3528.17|3520.47|32
1649145740000|2022-04-05 08:02:20|3529.2|3521.5|3528.46|3520.76|3529.2|3521.5|3528.46|3520.76|29
1649145750000|2022-04-05 08:02:30|3528.45|3520.75|3528.61|3520.91|3528.74|3521.04|3528.34|3520.64|26
1649145760000|2022-04-05 08:02:40|3528.39|3520.69|3528.36|3520.66|3528.54|3520.84|3528.13|3520.43|26
1649145770000|2022-04-05 08:02:50|3528.51|3520.81|3528.46|3520.76|3528.54|3520.84|3528.06|3520.36|31
1649145780000|2022-04-05 08:03:00|3528.51|3520.81|3527.9|3520.2|3528.61|3520.91|3527.89|3520.19|27
1649145790000|2022-04-05 08:03:10|3527.95|3520.25|3527.88|3520.18|3528.1|3520.4|3527.82|3520.12|26
1649145800000|2022-04-05 08:03:20|3527.84|3520.14|3527.98|3520.28|3527.99|3520.29|3527.83|3520.13|20
1649145810000|2022-04-05 08:03:30|3527.95|3520.25|3528.02|3520.32|3528.26|3520.56|3527.95|3520.25|23
1649145820000|2022-04-05 08:03:40|3527.97|3520.27|3528.28|3520.58|3528.28|3520.58|3527.97|3520.27|5
1649145830000|2022-04-05 08:03:50|3528.14|3520.44|3528.2|3520.5|3528.59|3520.89|3528.11|3520.41|31
1649145840000|2022-04-05 08:04:00|3527.9|3520.2|3528.25|3520.55|3528.74|3521.04|3527.86|3520.16|31
1649145850000|2022-04-05 08:04:10|3528.3|3520.6|3528.64|3520.94|3528.89|3521.19|3528.06|3520.36|25
1649145860000|2022-04-05 08:04:20|3528.66|3520.96|3528.68|3520.98|3528.83|3521.13|3528.42|3520.72|17
1649145870000|2022-04-05 08:04:30|3528.67|3520.97|3528.6|3520.9|3528.83|3521.13|3528.42|3520.72|17
1649145880000|2022-04-05 08:04:40|3528.54|3520.84|3528.44|3520.74|3528.6|3520.9|3528.24|3520.54|13
1649145890000|2022-04-05 08:04:50|3528.32|3520.62|3528.49|3520.79|3528.61|3520.91|3528.32|3520.62|17
1649145900000|2022-04-05 08:05:00|3528.51|3520.81|3529.4|3521.7|3529.62|3521.92|3528.51|3520.81|22
1649145910000|2022-04-05 08:05:10|3529.42|3521.72|3527.95|3520.25|3529.48|3521.78|3527.95|3520.25|30
1649145920000|2022-04-05 08:05:20|3527.93|3520.23|3527.94|3520.24|3528.43|3520.73|3527.05|3519.35|36
1649145930000|2022-04-05 08:05:30|3527.93|3520.23|3528.38|3520.68|3528.38|3520.68|3527.91|3520.21|23
1649145940000|2022-04-05 08:05:40|3528.29|3520.59|3528.25|3520.55|3528.32|3520.62|3528.22|3520.52|17
1649145950000|2022-04-05 08:05:50|3528.27|3520.57|3528.47|3520.77|3528.56|3520.86|3528.27|3520.57|20
1649145960000|2022-04-05 08:06:00|3528.45|3520.75|3528.21|3520.51|3528.52|3520.82|3528.21|3520.51|13
1649145970000|2022-04-05 08:06:10|3528.15|3520.45|3528.17|3520.47|3528.29|3520.59|3528.13|3520.43|20
1649145980000|2022-04-05 08:06:20|3528.23|3520.53|3528.17|3520.47|3528.32|3520.62|3528.17|3520.47|12
1649145990000|2022-04-05 08:06:30|3528.18|3520.48|3528.01|3520.31|3528.23|3520.53|3527.89|3520.19|18
1649146000000|2022-04-05 08:06:40|3527.91|3520.21|3528.1|3520.4|3528.23|3520.53|3527.81|3520.11|18
1649146010000|2022-04-05 08:06:50|3528.04|3520.34|3527.74|3520.04|3528.22|3520.52|3527.6|3519.9|29
1649146020000|2022-04-05 08:07:00|3527.8|3520.1|3526.97|3519.27|3527.8|3520.1|3526.93|3519.23|25
1649146030000|2022-04-05 08:07:10|3526.98|3519.28|3528|3520.3|3528.06|3520.36|3526.96|3519.26|22
1649146040000|2022-04-05 08:07:20|3528.01|3520.31|3528.01|3520.31|3528.19|3520.49|3527.88|3520.18|23
1649146050000|2022-04-05 08:07:30|3528|3520.3|3528.11|3520.41|3528.11|3520.41|3527.81|3520.11|8
1649146060000|2022-04-05 08:07:40|3528.94|3521.24|3528.11|3520.41|3528.99|3521.29|3528.02|3520.32|8
1649146070000|2022-04-05 08:07:50|3528.23|3520.53|3528.15|3520.45|3528.3|3520.6|3528.06|3520.36|25
1649146080000|2022-04-05 08:08:00|3528.06|3520.36|3527.94|3520.24|3528.85|3521.15|3527.94|3520.24|11
1649146100000|2022-04-05 08:08:20|3527.81|3520.11|3528.86|3521.16|3528.86|3521.16|3527.81|3520.11|20
1649146110000|2022-04-05 08:08:30|3528.79|3521.09|3528.24|3520.54|3529.01|3521.31|3528.24|3520.54|22
1649146120000|2022-04-05 08:08:40|3528.3|3520.6|3528.24|3520.54|3528.3|3520.6|3528.24|3520.54|8
1649146130000|2022-04-05 08:08:50|3528.28|3520.58|3528.35|3520.65|3528.45|3520.75|3528.24|3520.54|23
1649146140000|2022-04-05 08:09:00|3528.28|3520.58|3528.24|3520.54|3528.43|3520.73|3528.24|3520.54|23
1649146150000|2022-04-05 08:09:10|3528.38|3520.68|3528.54|3520.84|3528.54|3520.84|3528.24|3520.54|10
1649146160000|2022-04-05 08:09:20|3528.59|3520.89|3528.54|3520.84|3528.59|3520.89|3528.51|3520.81|9
1649146170000|2022-04-05 08:09:30|3528.51|3520.81|3528.23|3520.53|3528.59|3520.89|3528.22|3520.52|21
1649146180000|2022-04-05 08:09:40|3528.41|3520.71|3528.52|3520.82|3528.52|3520.82|3528.18|3520.48|9
1649146190000|2022-04-05 08:09:50|3528.16|3520.46|3528.38|3520.68|3528.54|3520.84|3528.01|3520.31|17
1649146200000|2022-04-05 08:10:00|3528.47|3520.77|3527.85|3520.15|3528.47|3520.77|3527.85|3520.15|9
1649146210000|2022-04-05 08:10:10|3527.92|3520.22|3527.69|3519.99|3528.04|3520.34|3527.61|3519.91|24
1649146220000|2022-04-05 08:10:20|3527.68|3519.98|3527.3|3519.6|3527.77|3520.07|3527.05|3519.35|23
1649146230000|2022-04-05 08:10:30|3527.23|3519.53|3527.19|3519.49|3527.35|3519.65|3527.15|3519.45|25
1649146240000|2022-04-05 08:10:40|3527.18|3519.48|3527.06|3519.36|3527.27|3519.57|3527.06|3519.36|10
1649146250000|2022-04-05 08:10:50|3527.11|3519.41|3526.84|3519.14|3527.11|3519.41|3526.78|3519.08|28
1649146260000|2022-04-05 08:11:00|3526.86|3519.16|3526.84|3519.14|3527.37|3519.67|3526.8|3519.1|33
1649146270000|2022-04-05 08:11:10|3526.91|3519.21|3527.08|3519.38|3527.18|3519.48|3526.84|3519.14|22
1649146290000|2022-04-05 08:11:30|3527.52|3519.82|3527.03|3519.33|3527.52|3519.82|3527|3519.3|10
1649146300000|2022-04-05 08:11:40|3527.1|3519.4|3527.58|3519.88|3527.73|3520.03|3527.09|3519.39|22
1649146310000|2022-04-05 08:11:50|3527.57|3519.87|3527.6|3519.9|3527.65|3519.95|3527.54|3519.84|15
1649146320000|2022-04-05 08:12:00|3527.62|3519.92|3527.6|3519.9|3527.69|3519.99|3527.54|3519.84|25
1649146330000|2022-04-05 08:12:10|3527.61|3519.91|3527.58|3519.88|3527.68|3519.98|3527.55|3519.85|31
1649146340000|2022-04-05 08:12:20|3527.59|3519.89|3526.56|3518.86|3527.68|3519.98|3526.55|3518.85|31
1649146350000|2022-04-05 08:12:30|3526.51|3518.81|3525.99|3518.29|3526.61|3518.91|3525.9|3518.2|36
1649146360000|2022-04-05 08:12:40|3526.02|3518.32|3526.07|3518.37|3526.13|3518.43|3525.95|3518.25|17
1649146370000|2022-04-05 08:12:50|3525.99|3518.29|3526.63|3518.93|3526.78|3519.08|3525.95|3518.25|24
1649146380000|2022-04-05 08:13:00|3526.6|3518.9|3526.71|3519.01|3526.73|3519.03|3526.6|3518.9|17
1649146390000|2022-04-05 08:13:10|3526.69|3518.99|3526.84|3519.14|3526.92|3519.22|3526.69|3518.99|24
1649146400000|2022-04-05 08:13:20|3526.78|3519.08|3526.96|3519.26|3526.96|3519.26|3526.73|3519.03|21
1649146410000|2022-04-05 08:13:30|3526.95|3519.25|3526.93|3519.23|3527.05|3519.35|3526.78|3519.08|18
1649146420000|2022-04-05 08:13:40|3526.96|3519.26|3526.85|3519.15|3527.09|3519.39|3526.85|3519.15|15
1649146430000|2022-04-05 08:13:50|3526.89|3519.19|3527.09|3519.39|3527.09|3519.39|3526.85|3519.15|23
1649146440000|2022-04-05 08:14:00|3526.95|3519.25|3526.61|3518.91|3527.13|3519.43|3526.61|3518.91|21
1649146450000|2022-04-05 08:14:10|3526.64|3518.94|3526.39|3518.69|3526.64|3518.94|3526.39|3518.69|10
1649146460000|2022-04-05 08:14:20|3526.36|3518.66|3526.14|3518.44|3526.42|3518.72|3526.04|3518.34|22
1649146470000|2022-04-05 08:14:30|3526.15|3518.45|3527.09|3519.39|3527.14|3519.44|3526.04|3518.34|20
1649146480000|2022-04-05 08:14:40|3527.15|3519.45|3526.76|3519.06|3527.15|3519.45|3526.67|3518.97|14
1649146490000|2022-04-05 08:14:50|3526.78|3519.08|3526.44|3518.74|3527.87|3520.17|3526.3|3518.6|18
1649146500000|2022-04-05 08:15:00|3526.9|3519.2|3526.72|3519.02|3526.9|3519.2|3526.44|3518.74|14
1649146510000|2022-04-05 08:15:10|3526.88|3519.18|3528.3|3520.6|3528.3|3520.6|3526.44|3518.74|13
1649146520000|2022-04-05 08:15:20|3527.3|3519.6|3526.82|3519.12|3528.57|3520.87|3526.82|3519.12|20
1649146530000|2022-04-05 08:15:30|3527.08|3519.38|3527.41|3519.71|3527.85|3520.15|3526.8|3519.1|18
1649146540000|2022-04-05 08:15:40|3528.43|3520.73|3527.49|3519.79|3528.43|3520.73|3527.19|3519.49|19
1649146550000|2022-04-05 08:15:50|3527.54|3519.84|3527.05|3519.35|3527.57|3519.87|3526.8|3519.1|23
1649146560000|2022-04-05 08:16:00|3527.08|3519.38|3526.06|3518.36|3527.08|3519.38|3526.05|3518.35|30
1649146570000|2022-04-05 08:16:10|3526.04|3518.34|3526.04|3518.34|3526.07|3518.37|3525.97|3518.27|29
1649146580000|2022-04-05 08:16:20|3526.05|3518.35|3525.05|3517.35|3526.05|3518.35|3525.04|3517.34|31
1649146590000|2022-04-05 08:16:30|3524.98|3517.28|3525.02|3517.32|3525.19|3517.49|3524.9|3517.2|25
1649146600000|2022-04-05 08:16:40|3525.01|3517.31|3524.98|3517.28|3525.04|3517.34|3524.85|3517.15|27
1649146610000|2022-04-05 08:16:50|3525|3517.3|3524.98|3517.28|3525.02|3517.32|3524.94|3517.24|17
1649146620000|2022-04-05 08:17:00|3524.99|3517.29|3526.17|3518.47|3526.4|3518.7|3524.99|3517.29|32
1649146630000|2022-04-05 08:17:10|3526.1|3518.4|3526.27|3518.57|3526.45|3518.75|3526.1|3518.4|25
1649146640000|2022-04-05 08:17:20|3526.3|3518.6|3526.11|3518.41|3526.3|3518.6|3526.11|3518.41|24
1649146650000|2022-04-05 08:17:30|3525.74|3518.04|3525.75|3518.05|3526|3518.3|3525.54|3517.84|20
1649146660000|2022-04-05 08:17:40|3525.74|3518.04|3525.76|3518.06|3525.76|3518.06|3525.71|3518.01|10
1649146670000|2022-04-05 08:17:50|3525.7|3518|3526.64|3518.94|3526.64|3518.94|3525.62|3517.92|17
1649146680000|2022-04-05 08:18:00|3526.31|3518.61|3526.26|3518.56|3526.36|3518.66|3526.09|3518.39|17
1649146690000|2022-04-05 08:18:10|3526.17|3518.47|3526.3|3518.6|3526.3|3518.6|3526.04|3518.34|15
1649146700000|2022-04-05 08:18:20|3526.22|3518.52|3526.28|3518.58|3526.4|3518.7|3526.18|3518.48|17
1649146710000|2022-04-05 08:18:30|3526.22|3518.52|3526.31|3518.61|3526.64|3518.94|3526.04|3518.34|19
1649146720000|2022-04-05 08:18:40|3526.22|3518.52|3526.39|3518.69|3526.39|3518.69|3526.04|3518.34|15
1649146730000|2022-04-05 08:18:50|3526.15|3518.45|3526.36|3518.66|3526.67|3518.97|3526.15|3518.45|18
1649146740000|2022-04-05 08:19:00|3526.63|3518.93|3526.1|3518.4|3526.63|3518.93|3526.1|3518.4|19
1649146750000|2022-04-05 08:19:10|3526.19|3518.49|3526.32|3518.62|3526.32|3518.62|3526.1|3518.4|10
1649146760000|2022-04-05 08:19:20|3526.3|3518.6|3526.1|3518.4|3526.3|3518.6|3526.1|3518.4|10
1649146770000|2022-04-05 08:19:30|3526.18|3518.48|3526.05|3518.35|3526.27|3518.57|3526|3518.3|29
1649146780000|2022-04-05 08:19:40|3526|3518.3|3526.06|3518.36|3526.18|3518.48|3525.9|3518.2|14
1649146790000|2022-04-05 08:19:50|3526.12|3518.42|3526.14|3518.44|3526.64|3518.94|3526.02|3518.32|9
1649146800000|2022-04-05 08:20:00|3526.2|3518.5|3525.99|3518.29|3526.2|3518.5|3525.93|3518.23|23
1649146810000|2022-04-05 08:20:10|3525.95|3518.25|3526.02|3518.32|3526.02|3518.32|3525.87|3518.17|28
1649146820000|2022-04-05 08:20:20|3525.8|3518.1|3525.91|3518.21|3526.85|3519.15|3525.8|3518.1|24
1649146830000|2022-04-05 08:20:30|3526.45|3518.75|3525.91|3518.21|3526.87|3519.17|3525.8|3518.1|18
1649146840000|2022-04-05 08:20:40|3525.8|3518.1|3526.18|3518.48|3526.2|3518.5|3525.8|3518.1|16
1649146850000|2022-04-05 08:20:50|3526.16|3518.46|3525.83|3518.13|3527.51|3519.81|3525.83|3518.13|31
1649146860000|2022-04-05 08:21:00|3526.33|3518.63|3529.84|3522.14|3529.84|3522.14|3525.83|3518.13|24
1649146870000|2022-04-05 08:21:10|3529.94|3522.24|3530.13|3522.43|3531.67|3523.97|3529.92|3522.22|39
1649146880000|2022-04-05 08:21:20|3530.11|3522.41|3530.61|3522.91|3530.62|3522.92|3530.05|3522.35|32
1649146890000|2022-04-05 08:21:30|3530.52|3522.82|3530.58|3522.88|3530.75|3523.05|3530.42|3522.72|19
1649146900000|2022-04-05 08:21:40|3530.72|3523.02|3530.95|3523.25|3530.95|3523.25|3530.1|3522.4|14
1649146910000|2022-04-05 08:21:50|3530.96|3523.26|3531.95|3524.25|3532.1|3524.4|3530.86|3523.16|10
1649146920000|2022-04-05 08:22:00|3531.91|3524.21|3531.91|3524.21|3531.93|3524.23|3531.15|3523.45|13
1649146930000|2022-04-05 08:22:10|3531.76|3524.06|3531.43|3523.73|3531.76|3524.06|3531.14|3523.44|31
1649146940000|2022-04-05 08:22:20|3531.41|3523.71|3530.1|3522.4|3531.46|3523.76|3530.06|3522.36|21
1649146950000|2022-04-05 08:22:30|3530.23|3522.53|3529.79|3522.09|3530.45|3522.75|3529.7|3522|26
1649146960000|2022-04-05 08:22:40|3529.77|3522.07|3529|3521.3|3530.1|3522.4|3528.73|3521.03|33
1649146970000|2022-04-05 08:22:50|3529.05|3521.35|3528.83|3521.13|3529.05|3521.35|3528.61|3520.91|34
1649146980000|2022-04-05 08:23:00|3528.78|3521.08|3528.73|3521.03|3528.83|3521.13|3528.67|3520.97|19
1649146990000|2022-04-05 08:23:10|3528.74|3521.04|3528.76|3521.06|3528.78|3521.08|3528.69|3520.99|23
1649147000000|2022-04-05 08:23:20|3528.77|3521.07|3528.9|3521.2|3529.01|3521.31|3528.48|3520.78|21
1649147010000|2022-04-05 08:23:30|3528.85|3521.15|3528.27|3520.57|3528.94|3521.24|3528.07|3520.37|29
1649147020000|2022-04-05 08:23:40|3528.22|3520.52|3528.63|3520.93|3528.64|3520.94|3528.22|3520.52|18
1649147030000|2022-04-05 08:23:50|3528.67|3520.97|3528.56|3520.86|3528.69|3520.99|3528.54|3520.84|23
1649147040000|2022-04-05 08:24:00|3528.54|3520.84|3528.38|3520.68|3528.68|3520.98|3528.1|3520.4|21
1649147050000|2022-04-05 08:24:10|3528.47|3520.77|3528.58|3520.88|3528.58|3520.88|3528.4|3520.7|25
1649147060000|2022-04-05 08:24:20|3528.62|3520.92|3528.44|3520.74|3528.75|3521.05|3528.23|3520.53|18
1649147070000|2022-04-05 08:24:30|3528.49|3520.79|3527.75|3520.05|3528.49|3520.79|3527.68|3519.98|28
1649147080000|2022-04-05 08:24:40|3527.76|3520.06|3527.83|3520.13|3527.92|3520.22|3527.76|3520.06|21
1649147090000|2022-04-05 08:24:50|3527.74|3520.04|3528.07|3520.37|3528.14|3520.44|3527.74|3520.04|30
1649147100000|2022-04-05 08:25:00|3528.09|3520.39|3528.14|3520.44|3528.2|3520.5|3528.05|3520.35|29
1649147110000|2022-04-05 08:25:10|3528.09|3520.39|3528.05|3520.35|3528.24|3520.54|3528.04|3520.34|21
1649147120000|2022-04-05 08:25:20|3528.08|3520.38|3528.33|3520.63|3528.35|3520.65|3528.05|3520.35|28
1649147130000|2022-04-05 08:25:30|3528.31|3520.61|3528.35|3520.65|3528.35|3520.65|3528.06|3520.36|21
1649147140000|2022-04-05 08:25:40|3528.34|3520.64|3528.2|3520.5|3528.62|3520.92|3528.03|3520.33|29
1649147150000|2022-04-05 08:25:50|3528.38|3520.68|3527.72|3520.02|3528.5|3520.8|3527.69|3519.99|21
1649147160000|2022-04-05 08:26:00|3527.91|3520.21|3528.62|3520.92|3528.62|3520.92|3527.91|3520.21|22
1649147170000|2022-04-05 08:26:10|3528.38|3520.68|3528.38|3520.68|3528.54|3520.84|3528.38|3520.68|13
1649147180000|2022-04-05 08:26:20|3528.45|3520.75|3528.38|3520.68|3528.51|3520.81|3528.38|3520.68|4
1649147190000|2022-04-05 08:26:30|3528.46|3520.76|3528.38|3520.68|3528.87|3521.17|3528.38|3520.68|18
1649147200000|2022-04-05 08:26:40|3528.65|3520.95|3528.47|3520.77|3528.65|3520.95|3528.38|3520.68|6
1649147210000|2022-04-05 08:26:50|3528.49|3520.79|3528.46|3520.76|3528.75|3521.05|3528.38|3520.68|20
1649147220000|2022-04-05 08:27:00|3528.43|3520.73|3528.93|3521.23|3528.93|3521.23|3528.31|3520.61|31
1649147230000|2022-04-05 08:27:10|3528.96|3521.26|3528.84|3521.14|3529.11|3521.41|3528.83|3521.13|26
1649147240000|2022-04-05 08:27:20|3528.9|3521.2|3528.77|3521.07|3528.95|3521.25|3528.58|3520.88|26
1649147250000|2022-04-05 08:27:30|3528.73|3521.03|3528.81|3521.11|3529.04|3521.34|3528.69|3520.99|36
1649147260000|2022-04-05 08:27:40|3528.78|3521.08|3527.93|3520.23|3528.81|3521.11|3527.83|3520.13|30
1649147270000|2022-04-05 08:27:50|3527.85|3520.15|3528.09|3520.39|3528.13|3520.43|3527.85|3520.15|25
1649147280000|2022-04-05 08:28:00|3528.04|3520.34|3528.01|3520.31|3528.11|3520.41|3527.96|3520.26|21
1649147290000|2022-04-05 08:28:10|3528.06|3520.36|3528.06|3520.36|3528.09|3520.39|3528.01|3520.31|11
1649147300000|2022-04-05 08:28:20|3528.02|3520.32|3527.06|3519.36|3528.06|3520.36|3527.03|3519.33|29
1649147310000|2022-04-05 08:28:30|3527.08|3519.38|3527.08|3519.38|3527.12|3519.42|3527.06|3519.36|23
1649147320000|2022-04-05 08:28:40|3527.07|3519.37|3526.34|3518.64|3527.1|3519.4|3526.31|3518.61|30
1649147330000|2022-04-05 08:28:50|3526.35|3518.65|3526.29|3518.59|3526.37|3518.67|3526.15|3518.45|21
1649147340000|2022-04-05 08:29:00|3526.22|3518.52|3525.57|3517.87|3526.52|3518.82|3525.57|3517.87|33
1649147350000|2022-04-05 08:29:10|3525.55|3517.85|3525.73|3518.03|3525.76|3518.06|3525.54|3517.84|26
1649147360000|2022-04-05 08:29:20|3525.67|3517.97|3525.36|3517.66|3525.67|3517.97|3524.65|3516.95|33
1649147370000|2022-04-05 08:29:30|3525.3|3517.6|3525.65|3517.95|3525.66|3517.96|3525.3|3517.6|27
1649147380000|2022-04-05 08:29:40|3525.67|3517.97|3525.96|3518.26|3526|3518.3|3525.57|3517.87|16
1649147390000|2022-04-05 08:29:50|3525.9|3518.2|3525.99|3518.29|3526.69|3518.99|3525.7|3518|35
1649147400000|2022-04-05 08:30:00|3526.08|3518.38|3526.01|3518.31|3526.39|3518.69|3525.87|3518.17|31
1649147410000|2022-04-05 08:30:10|3525.93|3518.23|3525.95|3518.25|3526.19|3518.49|3525.93|3518.23|28
1649147420000|2022-04-05 08:30:20|3526.06|3518.36|3526.04|3518.34|3526.06|3518.36|3525.73|3518.03|17
1649147430000|2022-04-05 08:30:30|3526.03|3518.33|3525.96|3518.26|3526.06|3518.36|3525.96|3518.26|15
1649147440000|2022-04-05 08:30:40|3525.93|3518.23|3526.02|3518.32|3526.03|3518.33|3525.89|3518.19|19
1649147450000|2022-04-05 08:30:50|3525.99|3518.29|3526.03|3518.33|3526.03|3518.33|3525.89|3518.19|28
1649147460000|2022-04-05 08:31:00|3525.89|3518.19|3525.68|3517.98|3526.03|3518.33|3525.64|3517.94|33
1649147470000|2022-04-05 08:31:10|3525.72|3518.02|3525.62|3517.92|3525.8|3518.1|3525.54|3517.84|28
1649147480000|2022-04-05 08:31:20|3525.73|3518.03|3525.57|3517.87|3525.73|3518.03|3525.3|3517.6|32
1649147490000|2022-04-05 08:31:30|3525.62|3517.92|3525.51|3517.81|3525.65|3517.95|3525.37|3517.67|23
1649147500000|2022-04-05 08:31:40|3525.49|3517.79|3525.31|3517.61|3525.58|3517.88|3525.29|3517.59|24
1649147510000|2022-04-05 08:31:50|3525.38|3517.68|3525.12|3517.42|3525.38|3517.68|3525|3517.3|24
1649147520000|2022-04-05 08:32:00|3525.04|3517.34|3525.11|3517.41|3525.15|3517.45|3524.86|3517.16|34
1649147530000|2022-04-05 08:32:10|3525.1|3517.4|3524.81|3517.11|3525.15|3517.45|3524.34|3516.64|32
1649147540000|2022-04-05 08:32:20|3524.86|3517.16|3524.3|3516.6|3524.86|3517.16|3524.29|3516.59|22
1649147550000|2022-04-05 08:32:30|3524.31|3516.61|3522.86|3515.16|3524.31|3516.61|3522.43|3514.73|22
1649147560000|2022-04-05 08:32:40|3522.79|3515.09|3522.68|3514.98|3523.01|3515.31|3522.54|3514.84|24
1649147570000|2022-04-05 08:32:50|3522.69|3514.99|3521.85|3514.15|3522.69|3514.99|3521.73|3514.03|30
1649147580000|2022-04-05 08:33:00|3521.86|3514.16|3521.11|3513.41|3522.53|3514.83|3521.03|3513.33|34
1649147590000|2022-04-05 08:33:10|3521.29|3513.59|3520.74|3513.04|3521.81|3514.11|3520.68|3512.98|36
1649147600000|2022-04-05 08:33:20|3520.63|3512.93|3519.67|3511.97|3521.26|3513.56|3519.38|3511.68|38
1649147610000|2022-04-05 08:33:30|3519.5|3511.8|3520.83|3513.13|3520.83|3513.13|3519.5|3511.8|37
1649147620000|2022-04-05 08:33:40|3520.75|3513.05|3520.33|3512.63|3520.83|3513.13|3520.27|3512.57|38
1649147630000|2022-04-05 08:33:50|3520.48|3512.78|3521.34|3513.64|3521.34|3513.64|3520.39|3512.69|27
1649147640000|2022-04-05 08:34:00|3521.38|3513.68|3522.18|3514.48|3522.24|3514.54|3521.38|3513.68|34
1649147650000|2022-04-05 08:34:10|3522.16|3514.46|3523.05|3515.35|3523.18|3515.48|3522.1|3514.4|19
1649147660000|2022-04-05 08:34:20|3523.06|3515.36|3522.95|3515.25|3523.35|3515.65|3522.89|3515.19|25
1649147670000|2022-04-05 08:34:30|3522.92|3515.22|3523.33|3515.63|3523.43|3515.73|3522.89|3515.19|26
1649147680000|2022-04-05 08:34:40|3523.12|3515.42|3521.43|3513.73|3523.35|3515.65|3521.35|3513.65|31
1649147690000|2022-04-05 08:34:50|3521.64|3513.94|3521.77|3514.07|3521.89|3514.19|3521.56|3513.86|27
1649147700000|2022-04-05 08:35:00|3521.75|3514.05|3521.76|3514.06|3521.76|3514.06|3521.3|3513.6|23
1649147710000|2022-04-05 08:35:10|3521.61|3513.91|3522.2|3514.5|3522.32|3514.62|3521.33|3513.63|26
1649147720000|2022-04-05 08:35:20|3522.16|3514.46|3522.14|3514.44|3522.29|3514.59|3521.63|3513.93|31
1649147730000|2022-04-05 08:35:30|3522.45|3514.75|3522.36|3514.66|3522.69|3514.99|3522.06|3514.36|24
1649147740000|2022-04-05 08:35:40|3522.71|3515.01|3522.67|3514.97|3522.74|3515.04|3522.17|3514.47|29
1649147750000|2022-04-05 08:35:50|3522.57|3514.87|3522.4|3514.7|3522.6|3514.9|3522.24|3514.54|24
1649147760000|2022-04-05 08:36:00|3522.47|3514.77|3522.37|3514.67|3522.55|3514.85|3522.24|3514.54|18
1649147770000|2022-04-05 08:36:10|3522.36|3514.66|3522.2|3514.5|3522.54|3514.84|3522.2|3514.5|17
1649147780000|2022-04-05 08:36:20|3522.41|3514.71|3521.66|3513.96|3522.5|3514.8|3521.65|3513.95|32
1649147790000|2022-04-05 08:36:30|3521.67|3513.97|3521.8|3514.1|3521.87|3514.17|3521.66|3513.96|29
1649147800000|2022-04-05 08:36:40|3521.82|3514.12|3521.77|3514.07|3521.86|3514.16|3521.66|3513.96|32
1649147810000|2022-04-05 08:36:50|3521.82|3514.12|3522.01|3514.31|3522.01|3514.31|3521.8|3514.1|15
1649147820000|2022-04-05 08:37:00|3522|3514.3|3522.17|3514.47|3522.17|3514.47|3521.77|3514.07|33
1649147830000|2022-04-05 08:37:10|3522.05|3514.35|3521.76|3514.06|3522.1|3514.4|3521.58|3513.88|35
1649147840000|2022-04-05 08:37:20|3521.75|3514.05|3521.83|3514.13|3521.87|3514.17|3521.57|3513.87|22
1649147850000|2022-04-05 08:37:30|3521.84|3514.14|3521.82|3514.12|3521.88|3514.18|3521.65|3513.95|24
1649147860000|2022-04-05 08:37:40|3521.79|3514.09|3521.71|3514.01|3521.81|3514.11|3521.64|3513.94|25
1649147870000|2022-04-05 08:37:50|3521.61|3513.91|3520.76|3513.06|3521.73|3514.03|3520.7|3513|36
1649147880000|2022-04-05 08:38:00|3520.71|3513.01|3520.92|3513.22|3520.95|3513.25|3520.71|3513.01|17
1649147890000|2022-04-05 08:38:10|3521.03|3513.33|3521|3513.3|3521.08|3513.38|3520.8|3513.1|13
1649147900000|2022-04-05 08:38:20|3521.05|3513.35|3521.13|3513.43|3521.3|3513.6|3521.05|3513.35|18
1649147920000|2022-04-05 08:38:40|3521.14|3513.44|3521.14|3513.44|3521.23|3513.53|3521.14|3513.44|15
1649147930000|2022-04-05 08:38:50|3521.18|3513.48|3521.27|3513.57|3521.27|3513.57|3521.17|3513.47|13
1649147940000|2022-04-05 08:39:00|3521.16|3513.46|3521.93|3514.23|3521.93|3514.23|3521.16|3513.46|15
1649147950000|2022-04-05 08:39:10|3521.88|3514.18|3521.96|3514.26|3522.21|3514.51|3521.84|3514.14|28
1649147960000|2022-04-05 08:39:20|3521.9|3514.2|3521.87|3514.17|3521.97|3514.27|3521.82|3514.12|22
1649147970000|2022-04-05 08:39:30|3521.93|3514.23|3522|3514.3|3522.26|3514.56|3521.78|3514.08|18
1649147980000|2022-04-05 08:39:40|3521.97|3514.27|3522.1|3514.4|3522.21|3514.51|3521.96|3514.26|30
1649147990000|2022-04-05 08:39:50|3522.07|3514.37|3522.16|3514.46|3522.46|3514.76|3521.97|3514.27|25
1649148000000|2022-04-05 08:40:00|3522.2|3514.5|3522.7|3515|3523.08|3515.38|3522.2|3514.5|26
1649148010000|2022-04-05 08:40:10|3523.07|3515.37|3522.9|3515.2|3523.08|3515.38|3522.75|3515.05|14
1649148020000|2022-04-05 08:40:20|3522.97|3515.27|3522.78|3515.08|3522.97|3515.27|3522.56|3514.86|18
1649148030000|2022-04-05 08:40:30|3523.07|3515.37|3521.34|3513.64|3523.07|3515.37|3521.29|3513.59|34
1649148040000|2022-04-05 08:40:40|3521.31|3513.61|3521.07|3513.37|3521.42|3513.72|3520.98|3513.28|32
1649148050000|2022-04-05 08:40:50|3521.1|3513.4|3521.68|3513.98|3521.75|3514.05|3521.02|3513.32|31
1649148060000|2022-04-05 08:41:00|3521.63|3513.93|3521.76|3514.06|3521.81|3514.11|3521.53|3513.83|19
1649148070000|2022-04-05 08:41:10|3521.89|3514.19|3522.77|3515.07|3522.93|3515.23|3521.76|3514.06|33
1649148080000|2022-04-05 08:41:20|3522.78|3515.08|3522.7|3515|3522.79|3515.09|3522.7|3515|5
1649148090000|2022-04-05 08:41:30|3522.8|3515.1|3522.8|3515.1|3522.8|3515.1|3522.7|3515|7
1649148100000|2022-04-05 08:41:40|3522.79|3515.09|3522.79|3515.09|3522.85|3515.15|3522.7|3515|19
1649148110000|2022-04-05 08:41:50|3522.78|3515.08|3522.78|3515.08|3523.22|3515.52|3522.7|3515|26
1649148120000|2022-04-05 08:42:00|3522.7|3515|3522.89|3515.19|3523.17|3515.47|3522.7|3515|21
1649148130000|2022-04-05 08:42:10|3523.23|3515.53|3522.7|3515|3523.23|3515.53|3522.7|3515|19
1649148140000|2022-04-05 08:42:20|3522.79|3515.09|3522.7|3515|3523.13|3515.43|3522.7|3515|21
1649148150000|2022-04-05 08:42:30|3522.83|3515.13|3522.91|3515.21|3522.92|3515.22|3522.7|3515|24
1649148160000|2022-04-05 08:42:40|3522.9|3515.2|3522.77|3515.07|3522.93|3515.23|3522.7|3515|14
1649148170000|2022-04-05 08:42:50|3522.7|3515|3522.43|3514.73|3522.85|3515.15|3522.38|3514.68|23
1649148180000|2022-04-05 08:43:00|3522.49|3514.79|3522.42|3514.72|3522.53|3514.83|3522.36|3514.66|25
1649148190000|2022-04-05 08:43:10|3522.37|3514.67|3522.63|3514.93|3522.72|3515.02|3522.32|3514.62|21
1649148200000|2022-04-05 08:43:20|3522.73|3515.03|3522.7|3515|3523.13|3515.43|3522.7|3515|17
1649148210000|2022-04-05 08:43:30|3522.96|3515.26|3523.45|3515.75|3524.11|3516.41|3522.74|3515.04|24
1649148220000|2022-04-05 08:43:40|3523.53|3515.83|3523.82|3516.12|3523.86|3516.16|3523.35|3515.65|31
1649148230000|2022-04-05 08:43:50|3523.7|3516|3523.81|3516.11|3524.1|3516.4|3523.6|3515.9|26
1649148240000|2022-04-05 08:44:00|3524.06|3516.36|3523.65|3515.95|3524.3|3516.6|3523.57|3515.87|15
1649148250000|2022-04-05 08:44:10|3523.7|3516|3522.33|3514.63|3523.73|3516.03|3522.33|3514.63|31
1649148260000|2022-04-05 08:44:20|3522.4|3514.7|3522.24|3514.54|3522.4|3514.7|3522.24|3514.54|4
1649148270000|2022-04-05 08:44:30|3522.23|3514.53|3522.49|3514.79|3522.52|3514.82|3522.23|3514.53|9
1649148280000|2022-04-05 08:44:40|3522.5|3514.8|3522.62|3514.92|3522.65|3514.95|3522.5|3514.8|18
1649148290000|2022-04-05 08:44:50|3522.61|3514.91|3522.29|3514.59|3522.62|3514.92|3522.22|3514.52|16
1649148300000|2022-04-05 08:45:00|3522.25|3514.55|3522.16|3514.46|3522.31|3514.61|3522.15|3514.45|16
1649148310000|2022-04-05 08:45:10|3522.37|3514.67|3521.59|3513.89|3522.5|3514.8|3521.59|3513.89|25
1649148320000|2022-04-05 08:45:20|3521.61|3513.91|3520.74|3513.04|3521.61|3513.91|3520.37|3512.67|37
1649148330000|2022-04-05 08:45:30|3520.79|3513.09|3520.59|3512.89|3520.79|3513.09|3520.58|3512.88|8
1649148340000|2022-04-05 08:45:40|3520.6|3512.9|3520.79|3513.09|3520.79|3513.09|3520.53|3512.83|11
1649148350000|2022-04-05 08:45:50|3520.8|3513.1|3520.61|3512.91|3520.8|3513.1|3520.5|3512.8|15
1649148360000|2022-04-05 08:46:00|3520.58|3512.88|3520.74|3513.04|3520.97|3513.27|3520.56|3512.86|31
1649148370000|2022-04-05 08:46:10|3520.83|3513.13|3520.02|3512.32|3520.83|3513.13|3520.02|3512.32|12
1649148380000|2022-04-05 08:46:20|3519.72|3512.02|3519.68|3511.98|3520.19|3512.49|3519.61|3511.91|18
1649148390000|2022-04-05 08:46:30|3519.75|3512.05|3519.74|3512.04|3519.91|3512.21|3519.68|3511.98|24
1649148400000|2022-04-05 08:46:40|3519.71|3512.01|3519.29|3511.59|3519.71|3512.01|3519.29|3511.59|9
1649148410000|2022-04-05 08:46:50|3519.06|3511.36|3518.79|3511.09|3519.06|3511.36|3518.79|3511.09|8
1649148420000|2022-04-05 08:47:00|3518.78|3511.08|3518.67|3510.97|3518.78|3511.08|3518.67|3510.97|9
1649148430000|2022-04-05 08:47:10|3518.69|3510.99|3518.72|3511.02|3518.76|3511.06|3518.67|3510.97|11
1649148440000|2022-04-05 08:47:20|3518.7|3511|3518.47|3510.77|3518.7|3511|3518.41|3510.71|22
1649148450000|2022-04-05 08:47:30|3518.48|3510.78|3518.65|3510.95|3518.7|3511|3518.47|3510.77|25
1649148460000|2022-04-05 08:47:40|3518.67|3510.97|3518.8|3511.1|3518.8|3511.1|3518.67|3510.97|21
1649148470000|2022-04-05 08:47:50|3519.05|3511.35|3519.41|3511.71|3519.71|3512.01|3518.9|3511.2|15
1649148480000|2022-04-05 08:48:00|3519.4|3511.7|3519.05|3511.35|3519.4|3511.7|3518.78|3511.08|29
1649148490000|2022-04-05 08:48:10|3518.86|3511.16|3519.86|3512.16|3520.12|3512.42|3518.86|3511.16|28
1649148500000|2022-04-05 08:48:20|3519.99|3512.29|3520.05|3512.35|3520.05|3512.35|3519.45|3511.75|20
1649148510000|2022-04-05 08:48:30|3520.06|3512.36|3520.2|3512.5|3520.21|3512.51|3519.41|3511.71|22
1649148520000|2022-04-05 08:48:40|3520.08|3512.38|3520.3|3512.6|3520.74|3513.04|3520.03|3512.33|22
1649148530000|2022-04-05 08:48:50|3520.8|3513.1|3520.83|3513.13|3521.07|3513.37|3520.21|3512.51|19
1649148540000|2022-04-05 08:49:00|3520.6|3512.9|3521.55|3513.85|3521.77|3514.07|3520.6|3512.9|23
1649148550000|2022-04-05 08:49:10|3521.59|3513.89|3521.16|3513.46|3521.77|3514.07|3521.06|3513.36|30
1649148560000|2022-04-05 08:49:20|3521.27|3513.57|3520.95|3513.25|3521.8|3514.1|3520.95|3513.25|27
1649148570000|2022-04-05 08:49:30|3521.16|3513.46|3521|3513.3|3521.59|3513.89|3520.95|3513.25|27
1649148580000|2022-04-05 08:49:40|3521.19|3513.49|3520.32|3512.62|3521.46|3513.76|3520.27|3512.57|32
1649148590000|2022-04-05 08:49:50|3520.33|3512.63|3520.4|3512.7|3520.46|3512.76|3520.13|3512.43|23
1649148600000|2022-04-05 08:50:00|3520.39|3512.69|3520.27|3512.57|3520.39|3512.69|3520.13|3512.43|15
1649148610000|2022-04-05 08:50:10|3520.39|3512.69|3520.01|3512.31|3520.93|3513.23|3520.01|3512.31|27
1649148620000|2022-04-05 08:50:20|3520.06|3512.36|3519.87|3512.17|3520.06|3512.36|3519.87|3512.17|23
1649148630000|2022-04-05 08:50:30|3519.98|3512.28|3520.05|3512.35|3520.16|3512.46|3519.87|3512.17|30
1649148640000|2022-04-05 08:50:40|3520.04|3512.34|3519.99|3512.29|3520.37|3512.67|3519.98|3512.28|21
1649148650000|2022-04-05 08:50:50|3519.98|3512.28|3520.13|3512.43|3520.15|3512.45|3519.98|3512.28|16
1649148660000|2022-04-05 08:51:00|3519.99|3512.29|3520.4|3512.7|3520.55|3512.85|3519.99|3512.29|21
1649148670000|2022-04-05 08:51:10|3520.49|3512.79|3520.65|3512.95|3520.65|3512.95|3520.26|3512.56|26
1649148680000|2022-04-05 08:51:20|3520.61|3512.91|3520.75|3513.05|3520.82|3513.12|3520.51|3512.81|21
1649148690000|2022-04-05 08:51:30|3520.79|3513.09|3521.19|3513.49|3521.31|3513.61|3520.7|3513|28
1649148700000|2022-04-05 08:51:40|3521.31|3513.61|3522.18|3514.48|3522.73|3515.03|3521.31|3513.61|33
1649148710000|2022-04-05 08:51:50|3522.25|3514.55|3522.3|3514.6|3522.45|3514.75|3522.2|3514.5|28
1649148720000|2022-04-05 08:52:00|3522.39|3514.69|3522.39|3514.69|3522.64|3514.94|3522.3|3514.6|24
1649148730000|2022-04-05 08:52:10|3522.4|3514.7|3522.4|3514.7|3522.73|3515.03|3522.3|3514.6|13
1649148740000|2022-04-05 08:52:20|3522.3|3514.6|3522.4|3514.7|3522.56|3514.86|3522.3|3514.6|13
1649148750000|2022-04-05 08:52:30|3522.87|3515.17|3522.3|3514.6|3522.91|3515.21|3522.3|3514.6|16
1649148760000|2022-04-05 08:52:40|3522.4|3514.7|3522.3|3514.6|3522.91|3515.21|3522.3|3514.6|21
1649148770000|2022-04-05 08:52:50|3522.39|3514.69|3522.94|3515.24|3522.94|3515.24|3522.3|3514.6|18
1649148780000|2022-04-05 08:53:00|3522.41|3514.71|3522.47|3514.77|3523.24|3515.54|3522.27|3514.57|27
1649148790000|2022-04-05 08:53:10|3522.4|3514.7|3522.34|3514.64|3522.54|3514.84|3522.34|3514.64|18
1649148800000|2022-04-05 08:53:20|3522.29|3514.59|3522.27|3514.57|3522.36|3514.66|3522.18|3514.48|15
1649148810000|2022-04-05 08:53:30|3522.21|3514.51|3522.28|3514.58|3522.41|3514.71|3522.17|3514.47|21
1649148820000|2022-04-05 08:53:40|3522.21|3514.51|3522.28|3514.58|3522.3|3514.6|3522.21|3514.51|24
1649148830000|2022-04-05 08:53:50|3522.26|3514.56|3522.42|3514.72|3522.91|3515.21|3522.21|3514.51|34
1649148840000|2022-04-05 08:54:00|3522.54|3514.84|3522.8|3515.1|3523.42|3515.72|3522.54|3514.84|29
1649148850000|2022-04-05 08:54:10|3522.75|3515.05|3523.37|3515.67|3523.37|3515.67|3522.7|3515|23
1649148860000|2022-04-05 08:54:20|3523.4|3515.7|3523.18|3515.48|3523.4|3515.7|3522.9|3515.2|19
1649148870000|2022-04-05 08:54:30|3523.33|3515.63|3523.1|3515.4|3523.56|3515.86|3523.1|3515.4|20
1649148880000|2022-04-05 08:54:40|3523.23|3515.53|3525.18|3517.48|3525.18|3517.48|3523.23|3515.53|31
1649148890000|2022-04-05 08:54:50|3525.06|3517.36|3524.92|3517.22|3525.51|3517.81|3524.75|3517.05|32
1649148900000|2022-04-05 08:55:00|3525.2|3517.5|3525.13|3517.43|3525.42|3517.72|3524.34|3516.64|33
1649148910000|2022-04-05 08:55:10|3525.42|3517.72|3525.31|3517.61|3525.43|3517.73|3525.13|3517.43|25
1649148920000|2022-04-05 08:55:20|3525.21|3517.51|3525.23|3517.53|3525.46|3517.76|3525|3517.3|22
1649148930000|2022-04-05 08:55:30|3525.25|3517.55|3524.37|3516.67|3525.27|3517.57|3524.24|3516.54|35
1649148940000|2022-04-05 08:55:40|3524.31|3516.61|3524.67|3516.97|3525.18|3517.48|3524.31|3516.61|34
1649148950000|2022-04-05 08:55:50|3524.98|3517.28|3525.24|3517.54|3525.27|3517.57|3524.91|3517.21|26
1649148960000|2022-04-05 08:56:00|3525.27|3517.57|3525.46|3517.76|3525.85|3518.15|3525.21|3517.51|25
1649148970000|2022-04-05 08:56:10|3525.48|3517.78|3525.52|3517.82|3525.57|3517.87|3525.38|3517.68|30
1649148980000|2022-04-05 08:56:20|3525.48|3517.78|3524.95|3517.25|3525.55|3517.85|3524.77|3517.07|27
1649148990000|2022-04-05 08:56:30|3524.98|3517.28|3525.34|3517.64|3525.6|3517.9|3524.93|3517.23|25
1649149000000|2022-04-05 08:56:40|3525.25|3517.55|3525.26|3517.56|3525.34|3517.64|3525.22|3517.52|23
1649149010000|2022-04-05 08:56:50|3525.28|3517.58|3525.29|3517.59|3525.34|3517.64|3525.14|3517.44|22
1649149020000|2022-04-05 08:57:00|3525.34|3517.64|3525.3|3517.6|3525.46|3517.76|3525.24|3517.54|23
1649149030000|2022-04-05 08:57:10|3525.34|3517.64|3525.75|3518.05|3525.83|3518.13|3525.3|3517.6|29
1649149040000|2022-04-05 08:57:20|3525.71|3518.01|3526.6|3518.9|3526.86|3519.16|3525.71|3518.01|34
1649149050000|2022-04-05 08:57:30|3526.66|3518.96|3527.79|3520.09|3527.83|3520.13|3526.66|3518.96|25
1649149060000|2022-04-05 08:57:40|3527.81|3520.11|3527.73|3520.03|3527.86|3520.16|3527.62|3519.92|17
1649149070000|2022-04-05 08:57:50|3527.76|3520.06|3526.67|3518.97|3527.76|3520.06|3526.63|3518.93|25
1649149080000|2022-04-05 08:58:00|3526.71|3519.01|3526.57|3518.87|3526.87|3519.17|3526.57|3518.87|22
1649149090000|2022-04-05 08:58:10|3526.61|3518.91|3527.85|3520.15|3528.02|3520.32|3526.61|3518.91|33
1649149100000|2022-04-05 08:58:20|3527.97|3520.27|3528.27|3520.57|3528.3|3520.6|3527.83|3520.13|29
1649149110000|2022-04-05 08:58:30|3528.31|3520.61|3528.22|3520.52|3528.67|3520.97|3527.9|3520.2|27
1649149120000|2022-04-05 08:58:40|3528.61|3520.91|3528.44|3520.74|3528.61|3520.91|3527.98|3520.28|33
1649149130000|2022-04-05 08:58:50|3528.24|3520.54|3528.43|3520.73|3528.85|3521.15|3528.08|3520.38|27
1649149140000|2022-04-05 08:59:00|3528.52|3520.82|3528.62|3520.92|3528.67|3520.97|3528.52|3520.82|19
1649149150000|2022-04-05 08:59:10|3528.57|3520.87|3528.66|3520.96|3528.66|3520.96|3528.52|3520.82|19
1649149160000|2022-04-05 08:59:20|3528.63|3520.93|3528.42|3520.72|3528.65|3520.95|3528.38|3520.68|36
1649149170000|2022-04-05 08:59:30|3528.55|3520.85|3528.53|3520.83|3528.58|3520.88|3528.37|3520.67|22
1649149180000|2022-04-05 08:59:40|3528.55|3520.85|3528.55|3520.85|3528.56|3520.86|3528.39|3520.69|17
1649149190000|2022-04-05 08:59:50|3528.52|3520.82|3528.52|3520.82|3528.55|3520.85|3528.44|3520.74|18
1649149200000|2022-04-05 09:00:00|3528.42|3520.72|3528.85|3521.15|3528.85|3521.15|3528.42|3520.72|26
1649149210000|2022-04-05 09:00:10|3528.82|3521.12|3528.87|3521.17|3528.91|3521.21|3528.81|3521.11|14
1649149220000|2022-04-05 09:00:20|3528.9|3521.2|3528.89|3521.19|3528.93|3521.23|3528.84|3521.14|15
1649149230000|2022-04-05 09:00:30|3528.87|3521.17|3528.87|3521.17|3528.9|3521.2|3528.84|3521.14|18
1649149240000|2022-04-05 09:00:40|3528.84|3521.14|3528.87|3521.17|3528.9|3521.2|3528.84|3521.14|13
1649149250000|2022-04-05 09:00:50|3529|3521.3|3529|3521.3|3529|3521.3|3528.84|3521.14|12
1649149260000|2022-04-05 09:01:00|3528.94|3521.24|3528.81|3521.11|3528.98|3521.28|3528.48|3520.78|16
1649149270000|2022-04-05 09:01:10|3528.83|3521.13|3528.72|3521.02|3528.97|3521.27|3528.49|3520.79|26
1649149280000|2022-04-05 09:01:20|3528.69|3520.99|3526.7|3519|3528.83|3521.13|3526.7|3519|33
1649149290000|2022-04-05 09:01:30|3526.67|3518.97|3526.45|3518.75|3526.67|3518.97|3526.43|3518.73|22
1649149300000|2022-04-05 09:01:40|3526.46|3518.76|3527.16|3519.46|3527.17|3519.47|3526.36|3518.66|23
1649149310000|2022-04-05 09:01:50|3527.17|3519.47|3526.85|3519.15|3527.17|3519.47|3526.85|3519.15|13
1649149320000|2022-04-05 09:02:00|3526.88|3519.18|3526.87|3519.17|3526.9|3519.2|3526.81|3519.11|14
1649149330000|2022-04-05 09:02:10|3526.86|3519.16|3526.97|3519.27|3526.99|3519.29|3526.79|3519.09|20
1649149340000|2022-04-05 09:02:20|3526.82|3519.12|3526.85|3519.15|3526.98|3519.28|3526.77|3519.07|11
1649149350000|2022-04-05 09:02:30|3526.88|3519.18|3526.87|3519.17|3527.12|3519.42|3526.85|3519.15|19
1649149360000|2022-04-05 09:02:40|3526.9|3519.2|3526.87|3519.17|3526.95|3519.25|3526.66|3518.96|25
1649149370000|2022-04-05 09:02:50|3526.89|3519.19|3526.87|3519.17|3526.95|3519.25|3526.7|3519|28
1649149380000|2022-04-05 09:03:00|3526.77|3519.07|3526.66|3518.96|3526.9|3519.2|3526.58|3518.88|22
1649149390000|2022-04-05 09:03:10|3526.67|3518.97|3526.74|3519.04|3526.76|3519.06|3526.57|3518.87|23
1649149400000|2022-04-05 09:03:20|3526.66|3518.96|3526.64|3518.94|3526.66|3518.96|3526.56|3518.86|14
1649149410000|2022-04-05 09:03:30|3526.62|3518.92|3526.64|3518.94|3526.66|3518.96|3526.53|3518.83|11
1649149420000|2022-04-05 09:03:40|3526.6|3518.9|3526.68|3518.98|3526.72|3519.02|3526.58|3518.88|19
1649149430000|2022-04-05 09:03:50|3526.6|3518.9|3526.47|3518.77|3526.6|3518.9|3526.41|3518.71|11
1649149440000|2022-04-05 09:04:00|3526.41|3518.71|3526.62|3518.92|3526.67|3518.97|3526.41|3518.71|20
1649149450000|2022-04-05 09:04:10|3526.54|3518.84|3526.44|3518.74|3526.62|3518.92|3526.44|3518.74|14
1649149460000|2022-04-05 09:04:20|3526.46|3518.76|3526.42|3518.72|3526.47|3518.77|3526.36|3518.66|9
1649149470000|2022-04-05 09:04:30|3526.47|3518.77|3526.88|3519.18|3526.93|3519.23|3526.47|3518.77|12
1649149480000|2022-04-05 09:04:40|3526.9|3519.2|3526.95|3519.25|3526.95|3519.25|3526.88|3519.18|7
1649149490000|2022-04-05 09:04:50|3526.93|3519.23|3526.48|3518.78|3526.93|3519.23|3526.44|3518.74|23
1649149500000|2022-04-05 09:05:00|3526.54|3518.84|3526.65|3518.95|3526.72|3519.02|3526.53|3518.83|21
1649149510000|2022-04-05 09:05:10|3526.63|3518.93|3526.67|3518.97|3526.68|3518.98|3526.6|3518.9|19
1649149520000|2022-04-05 09:05:20|3526.65|3518.95|3526.72|3519.02|3526.72|3519.02|3526.51|3518.81|21
1649149530000|2022-04-05 09:05:30|3526.7|3519|3526.65|3518.95|3526.7|3519|3526.56|3518.86|27
1649149540000|2022-04-05 09:05:40|3526.7|3519|3526.47|3518.77|3526.76|3519.06|3526.47|3518.77|21
1649149550000|2022-04-05 09:05:50|3526.46|3518.76|3526.4|3518.7|3526.48|3518.78|3526.33|3518.63|13
1649149560000|2022-04-05 09:06:00|3526.21|3518.51|3526.2|3518.5|3526.26|3518.56|3526.19|3518.49|21
1649149570000|2022-04-05 09:06:10|3526.18|3518.48|3526.23|3518.53|3526.35|3518.65|3526.13|3518.43|26
1649149580000|2022-04-05 09:06:20|3526.16|3518.46|3526.17|3518.47|3526.34|3518.64|3526.05|3518.35|16
1649149590000|2022-04-05 09:06:30|3526.12|3518.42|3526.04|3518.34|3526.14|3518.44|3526.03|3518.33|23
1649149600000|2022-04-05 09:06:40|3526.07|3518.37|3526.1|3518.4|3526.23|3518.53|3526.01|3518.31|28
1649149610000|2022-04-05 09:06:50|3526|3518.3|3526.07|3518.37|3526.14|3518.44|3525.99|3518.29|23
1649149620000|2022-04-05 09:07:00|3526.11|3518.41|3525.17|3517.47|3526.18|3518.48|3525.09|3517.39|23
1649149630000|2022-04-05 09:07:10|3525.16|3517.46|3525.14|3517.44|3525.28|3517.58|3525.12|3517.42|22
1649149640000|2022-04-05 09:07:20|3525.13|3517.43|3525.02|3517.32|3525.13|3517.43|3525|3517.3|27
1649149650000|2022-04-05 09:07:30|3525.03|3517.33|3524.85|3517.15|3525.07|3517.37|3524.78|3517.08|23
1649149660000|2022-04-05 09:07:40|3524.84|3517.14|3524.75|3517.05|3524.97|3517.27|3524.63|3516.93|28
1649149670000|2022-04-05 09:07:50|3524.84|3517.14|3524.91|3517.21|3525.02|3517.32|3524.78|3517.08|15
1649149680000|2022-04-05 09:08:00|3524.85|3517.15|3524.62|3516.92|3525.11|3517.41|3524.62|3516.92|28
1649149690000|2022-04-05 09:08:10|3524.7|3517|3524.6|3516.9|3524.75|3517.05|3524.52|3516.82|26
1649149700000|2022-04-05 09:08:20|3524.61|3516.91|3525.1|3517.4|3525.58|3517.88|3524.61|3516.91|23
1649149710000|2022-04-05 09:08:30|3525.03|3517.33|3525.6|3517.9|3525.76|3518.06|3525.03|3517.33|24
1649149720000|2022-04-05 09:08:40|3525.54|3517.84|3525.79|3518.09|3525.82|3518.12|3525.52|3517.82|31
1649149730000|2022-04-05 09:08:50|3525.76|3518.06|3525.8|3518.1|3525.88|3518.18|3525.58|3517.88|26
1649149740000|2022-04-05 09:09:00|3525.78|3518.08|3525.8|3518.1|3525.82|3518.12|3525.74|3518.04|13
1649149750000|2022-04-05 09:09:10|3525.72|3518.02|3525.94|3518.24|3525.94|3518.24|3525.71|3518.01|26
1649149760000|2022-04-05 09:09:20|3525.9|3518.2|3525.8|3518.1|3525.9|3518.2|3525.77|3518.07|18
1649149770000|2022-04-05 09:09:30|3525.79|3518.09|3525.83|3518.13|3525.83|3518.13|3525.74|3518.04|14
1649149780000|2022-04-05 09:09:40|3525.82|3518.12|3525.83|3518.13|3525.84|3518.14|3525.66|3517.96|11
1649149790000|2022-04-05 09:09:50|3525.8|3518.1|3525.84|3518.14|3525.89|3518.19|3525.77|3518.07|16
1649149800000|2022-04-05 09:10:00|3525.88|3518.18|3525.78|3518.08|3525.88|3518.18|3525.63|3517.93|13
1649149810000|2022-04-05 09:10:10|3525.8|3518.1|3525.78|3518.08|3526.3|3518.6|3525.69|3517.99|13
1649149820000|2022-04-05 09:10:20|3525.88|3518.18|3525.86|3518.16|3525.88|3518.18|3525.72|3518.02|23
1649149830000|2022-04-05 09:10:30|3525.55|3517.85|3525.35|3517.65|3525.57|3517.87|3525.18|3517.48|32
1649149840000|2022-04-05 09:10:40|3525.36|3517.66|3525.28|3517.58|3525.4|3517.7|3525.07|3517.37|33
1649149850000|2022-04-05 09:10:50|3525.12|3517.42|3525.06|3517.36|3525.29|3517.59|3524.96|3517.26|33
1649149860000|2022-04-05 09:11:00|3525.07|3517.37|3525.51|3517.81|3525.73|3518.03|3525.07|3517.37|25
1649149870000|2022-04-05 09:11:10|3525.59|3517.89|3525.7|3518|3525.8|3518.1|3525.33|3517.63|30
1649149880000|2022-04-05 09:11:20|3525.64|3517.94|3525.26|3517.56|3526.05|3518.35|3525.26|3517.56|29
1649149890000|2022-04-05 09:11:30|3526.12|3518.42|3525.88|3518.18|3526.12|3518.42|3525.87|3518.17|22
1649149900000|2022-04-05 09:11:40|3525.98|3518.28|3525.85|3518.15|3526.5|3518.8|3525.83|3518.13|26
1649149910000|2022-04-05 09:11:50|3525.83|3518.13|3525.71|3518.01|3526.18|3518.48|3525.38|3517.68|27
1649149920000|2022-04-05 09:12:00|3525.68|3517.98|3525.83|3518.13|3525.86|3518.16|3525.68|3517.98|19
1649149930000|2022-04-05 09:12:10|3525.87|3518.17|3525.86|3518.16|3526.28|3518.58|3525.64|3517.94|30
1649149940000|2022-04-05 09:12:20|3525.88|3518.18|3525.75|3518.05|3525.91|3518.21|3525.33|3517.63|23
1649149950000|2022-04-05 09:12:30|3526.27|3518.57|3528.31|3520.61|3528.31|3520.61|3526.2|3518.5|30
1649149960000|2022-04-05 09:12:40|3527.75|3520.05|3528.62|3520.92|3528.89|3521.19|3527.55|3519.85|26
1649149970000|2022-04-05 09:12:50|3528.5|3520.8|3528.19|3520.49|3528.99|3521.29|3528.17|3520.47|35
1649149980000|2022-04-05 09:13:00|3528.2|3520.5|3527.66|3519.96|3528.21|3520.51|3527.07|3519.37|35
1649149990000|2022-04-05 09:13:10|3527.05|3519.35|3528.46|3520.76|3528.46|3520.76|3526.8|3519.1|32
1649150000000|2022-04-05 09:13:20|3528.56|3520.86|3528.8|3521.1|3528.87|3521.17|3528.25|3520.55|25
1649150010000|2022-04-05 09:13:30|3528.86|3521.16|3529.28|3521.58|3530.36|3522.66|3528.8|3521.1|24
1649150020000|2022-04-05 09:13:40|3528.88|3521.18|3529.03|3521.33|3529.54|3521.84|3528.83|3521.13|32
1649150030000|2022-04-05 09:13:50|3529.06|3521.36|3529.4|3521.7|3529.41|3521.71|3528.8|3521.1|21
1649150040000|2022-04-05 09:14:00|3529.29|3521.59|3529.14|3521.44|3529.29|3521.59|3528.45|3520.75|21
1649150050000|2022-04-05 09:14:10|3529.15|3521.45|3528.52|3520.82|3529.15|3521.45|3528.41|3520.71|13
1649150060000|2022-04-05 09:14:20|3528.78|3521.08|3529.09|3521.39|3529.15|3521.45|3528.41|3520.71|22
1649150070000|2022-04-05 09:14:30|3528.93|3521.23|3528.92|3521.22|3529.21|3521.51|3528.91|3521.21|22
1649150080000|2022-04-05 09:14:40|3528.91|3521.21|3528.8|3521.1|3528.91|3521.21|3528.8|3521.1|4
1649150090000|2022-04-05 09:14:50|3528.92|3521.22|3529.2|3521.5|3529.21|3521.51|3528.8|3521.1|12
1649150100000|2022-04-05 09:15:00|3529.09|3521.39|3528.8|3521.1|3529.29|3521.59|3528.8|3521.1|16
1649150110000|2022-04-05 09:15:10|3528.87|3521.17|3528.8|3521.1|3528.98|3521.28|3528.8|3521.1|14
1649150120000|2022-04-05 09:15:20|3528.87|3521.17|3529.23|3521.53|3529.37|3521.67|3528.8|3521.1|12
1649150130000|2022-04-05 09:15:30|3529.21|3521.51|3528.55|3520.85|3529.3|3521.6|3528.53|3520.83|26
1649150140000|2022-04-05 09:15:40|3528.6|3520.9|3528.78|3521.08|3528.92|3521.22|3528.56|3520.86|24
1649150150000|2022-04-05 09:15:50|3529.01|3521.31|3528.84|3521.14|3529.01|3521.31|3528.66|3520.96|11
1649150160000|2022-04-05 09:16:00|3528.86|3521.16|3528.61|3520.91|3529.02|3521.32|3528.56|3520.86|22
1649150170000|2022-04-05 09:16:10|3528.62|3520.92|3528.57|3520.87|3528.62|3520.92|3528.49|3520.79|16
1649150180000|2022-04-05 09:16:20|3528.55|3520.85|3528.56|3520.86|3528.86|3521.16|3528.49|3520.79|6
1649150190000|2022-04-05 09:16:30|3528.61|3520.91|3528.67|3520.97|3528.74|3521.04|3528.57|3520.87|18
1649150200000|2022-04-05 09:16:40|3528.66|3520.96|3528.65|3520.95|3528.84|3521.14|3528.63|3520.93|26
1649150210000|2022-04-05 09:16:50|3528.69|3520.99|3528.65|3520.95|3528.7|3521|3528.58|3520.88|19
1649150220000|2022-04-05 09:17:00|3528.69|3520.99|3528.73|3521.03|3528.9|3521.2|3528.44|3520.74|25
1649150230000|2022-04-05 09:17:10|3528.56|3520.86|3528.77|3521.07|3528.8|3521.1|3528.54|3520.84|18
1649150240000|2022-04-05 09:17:20|3528.76|3521.06|3528.47|3520.77|3528.76|3521.06|3528.35|3520.65|21
1649150250000|2022-04-05 09:17:30|3528.49|3520.79|3528.52|3520.82|3528.52|3520.82|3528.42|3520.72|21
1649150260000|2022-04-05 09:17:40|3528.51|3520.81|3528.49|3520.79|3528.65|3520.95|3528.34|3520.64|25
1649150270000|2022-04-05 09:17:50|3528.59|3520.89|3528.44|3520.74|3528.59|3520.89|3528.28|3520.58|23
1649150280000|2022-04-05 09:18:00|3528.39|3520.69|3528.61|3520.91|3528.64|3520.94|3528.39|3520.69|25
1649150290000|2022-04-05 09:18:10|3528.43|3520.73|3528.85|3521.15|3529.56|3521.86|3528.2|3520.5|18
1649150300000|2022-04-05 09:18:20|3528.72|3521.02|3528.66|3520.96|3529.53|3521.83|3528.54|3520.84|29
1649150310000|2022-04-05 09:18:30|3528.78|3521.08|3528.91|3521.21|3529.89|3522.19|3528.55|3520.85|31
1649150320000|2022-04-05 09:18:40|3529.16|3521.46|3529.92|3522.22|3529.92|3522.22|3528.8|3521.1|23
1649150330000|2022-04-05 09:18:50|3529.29|3521.59|3529|3521.3|3529.33|3521.63|3529|3521.3|28
1649150340000|2022-04-05 09:19:00|3529.61|3521.91|3529.1|3521.4|3529.61|3521.91|3529.04|3521.34|26
1649150350000|2022-04-05 09:19:10|3529.09|3521.39|3529.07|3521.37|3529.73|3522.03|3529.05|3521.35|26
1649150360000|2022-04-05 09:19:20|3529.15|3521.45|3529.28|3521.58|3529.84|3522.14|3528.84|3521.14|21
1649150370000|2022-04-05 09:19:30|3529.86|3522.16|3529.85|3522.15|3529.89|3522.19|3528.84|3521.14|13
1649150380000|2022-04-05 09:19:40|3529.28|3521.58|3529.27|3521.57|3529.93|3522.23|3528.8|3521.1|18
1649150390000|2022-04-05 09:19:50|3529.15|3521.45|3529.07|3521.37|3530|3522.3|3528.8|3521.1|19
1649150400000|2022-04-05 09:20:00|3529.09|3521.39|3529.24|3521.54|3529.55|3521.85|3528.8|3521.1|28
1649150410000|2022-04-05 09:20:10|3528.8|3521.1|3529.2|3521.5|3529.99|3522.29|3528.8|3521.1|31
1649150420000|2022-04-05 09:20:20|3528.8|3521.1|3529.23|3521.53|3530.72|3523.02|3528.8|3521.1|31
1649150430000|2022-04-05 09:20:30|3529.42|3521.72|3528.84|3521.14|3531.25|3523.55|3528.83|3521.13|27
1649150440000|2022-04-05 09:20:40|3531.11|3523.41|3531.19|3523.49|3531.57|3523.87|3528.84|3521.14|33
1649150450000|2022-04-05 09:20:50|3530.95|3523.25|3531.45|3523.75|3531.51|3523.81|3530.86|3523.16|15
1649150460000|2022-04-05 09:21:00|3531.33|3523.63|3531.41|3523.71|3531.45|3523.75|3530.16|3522.46|27
1649150470000|2022-04-05 09:21:10|3531.59|3523.89|3531.36|3523.66|3531.59|3523.89|3531.36|3523.66|12
1649150480000|2022-04-05 09:21:20|3531.53|3523.83|3530.55|3522.85|3531.75|3524.05|3529.6|3521.9|21
1649150490000|2022-04-05 09:21:30|3530.56|3522.86|3530.63|3522.93|3530.84|3523.14|3529.85|3522.15|28
1649150500000|2022-04-05 09:21:40|3530.75|3523.05|3530.69|3522.99|3530.78|3523.08|3530.04|3522.34|27
1649150510000|2022-04-05 09:21:50|3530.66|3522.96|3530.63|3522.93|3530.73|3523.03|3530.5|3522.8|17
1649150520000|2022-04-05 09:22:00|3530.62|3522.92|3530.58|3522.88|3530.62|3522.92|3530.5|3522.8|28
1649150530000|2022-04-05 09:22:10|3530.59|3522.89|3530.51|3522.81|3530.59|3522.89|3530.5|3522.8|18
1649150540000|2022-04-05 09:22:20|3530.48|3522.78|3530.56|3522.86|3530.63|3522.93|3530.48|3522.78|24
1649150550000|2022-04-05 09:22:30|3530.58|3522.88|3530.34|3522.64|3530.59|3522.89|3530.16|3522.46|19
1649150560000|2022-04-05 09:22:40|3530.35|3522.65|3530.36|3522.66|3530.42|3522.72|3530.35|3522.65|13
1649150570000|2022-04-05 09:22:50|3530.26|3522.56|3530.21|3522.51|3530.61|3522.91|3530|3522.3|27
1649150580000|2022-04-05 09:23:00|3530.61|3522.91|3530.59|3522.89|3530.61|3522.91|3530.21|3522.51|9
1649150590000|2022-04-05 09:23:10|3530.61|3522.91|3530.69|3522.99|3530.69|3522.99|3530.36|3522.66|17
1649150600000|2022-04-05 09:23:20|3530.67|3522.97|3530.6|3522.9|3530.69|3522.99|3530.6|3522.9|10
1649150610000|2022-04-05 09:23:30|3530.65|3522.95|3530.67|3522.97|3530.69|3522.99|3530.65|3522.95|4
1649150620000|2022-04-05 09:23:40|3530.68|3522.98|3530.49|3522.79|3530.68|3522.98|3530.49|3522.79|10
1649150630000|2022-04-05 09:23:50|3530.54|3522.84|3530.54|3522.84|3530.54|3522.84|3530.54|3522.84|1
1649150640000|2022-04-05 09:24:00|3530.53|3522.83|3529.72|3522.02|3530.56|3522.86|3529.23|3521.53|34
1649150650000|2022-04-05 09:24:10|3529.8|3522.1|3530.87|3523.17|3530.88|3523.18|3529.77|3522.07|12
1649150660000|2022-04-05 09:24:20|3530.86|3523.16|3530.42|3522.72|3530.91|3523.21|3530.31|3522.61|31
1649150670000|2022-04-05 09:24:30|3530.41|3522.71|3530.38|3522.68|3530.47|3522.77|3530.14|3522.44|20
1649150680000|2022-04-05 09:24:40|3530.33|3522.63|3529.53|3521.83|3530.37|3522.67|3529.53|3521.83|23
1649150690000|2022-04-05 09:24:50|3529.55|3521.85|3529.67|3521.97|3529.75|3522.05|3529.55|3521.85|11
1649150700000|2022-04-05 09:25:00|3529.77|3522.07|3529.89|3522.19|3529.89|3522.19|3529.77|3522.07|2
1649150710000|2022-04-05 09:25:10|3530.03|3522.33|3530.56|3522.86|3531.03|3523.33|3530.03|3522.33|33
1649150720000|2022-04-05 09:25:20|3530.57|3522.87|3530.69|3522.99|3530.84|3523.14|3530.46|3522.76|26
1649150730000|2022-04-05 09:25:30|3530.79|3523.09|3530.93|3523.23|3531.11|3523.41|3530.6|3522.9|30
1649150740000|2022-04-05 09:25:40|3530.92|3523.22|3531.01|3523.31|3531.01|3523.31|3530.76|3523.06|18
1649150750000|2022-04-05 09:25:50|3530.79|3523.09|3530.77|3523.07|3530.79|3523.09|3530.64|3522.94|22
1649150760000|2022-04-05 09:26:00|3530.76|3523.06|3530.73|3523.03|3530.8|3523.1|3530.54|3522.84|26
1649150770000|2022-04-05 09:26:10|3530.74|3523.04|3530.88|3523.18|3531.1|3523.4|3530.74|3523.04|18
1649150790000|2022-04-05 09:26:30|3530.79|3523.09|3529.93|3522.23|3530.79|3523.09|3529.91|3522.21|19
1649150800000|2022-04-05 09:26:40|3530.03|3522.33|3529.87|3522.17|3530.11|3522.41|3529.36|3521.66|26
1649150810000|2022-04-05 09:26:50|3529.86|3522.16|3530.02|3522.32|3530.09|3522.39|3529.85|3522.15|17
1649150820000|2022-04-05 09:27:00|3530.11|3522.41|3529.93|3522.23|3530.15|3522.45|3529.79|3522.09|11
1649150830000|2022-04-05 09:27:10|3529.92|3522.22|3529.59|3521.89|3529.93|3522.23|3529.59|3521.89|23
1649150840000|2022-04-05 09:27:20|3529.47|3521.77|3529.34|3521.64|3529.58|3521.88|3529.34|3521.64|8
1649150850000|2022-04-05 09:27:30|3529.54|3521.84|3529.29|3521.59|3529.6|3521.9|3529.21|3521.51|16
1649150860000|2022-04-05 09:27:40|3529.25|3521.55|3529.08|3521.38|3529.25|3521.55|3528.95|3521.25|24
1649150870000|2022-04-05 09:27:50|3529.11|3521.41|3529.11|3521.41|3529.18|3521.48|3528.93|3521.23|21
1649150880000|2022-04-05 09:28:00|3529.04|3521.34|3529.14|3521.44|3529.26|3521.56|3529.04|3521.34|26
1649150890000|2022-04-05 09:28:10|3529.09|3521.39|3529.29|3521.59|3529.34|3521.64|3529.08|3521.38|26
1649150900000|2022-04-05 09:28:20|3529.22|3521.52|3529.08|3521.38|3529.3|3521.6|3529.05|3521.35|28
1649150910000|2022-04-05 09:28:30|3529.07|3521.37|3528.44|3520.74|3529.09|3521.39|3528.2|3520.5|33
1649150920000|2022-04-05 09:28:40|3528.41|3520.71|3528.48|3520.78|3528.56|3520.86|3528.27|3520.57|35
1649150930000|2022-04-05 09:28:50|3528.52|3520.82|3529.55|3521.85|3529.55|3521.85|3528.44|3520.74|34
1649150940000|2022-04-05 09:29:00|3529.48|3521.78|3529.69|3521.99|3529.82|3522.12|3529.48|3521.78|22
1649150950000|2022-04-05 09:29:10|3529.73|3522.03|3530.13|3522.43|3530.13|3522.43|3529.42|3521.72|26
1649150960000|2022-04-05 09:29:20|3530.28|3522.58|3530.65|3522.95|3530.65|3522.95|3530.28|3522.58|8
1649150970000|2022-04-05 09:29:30|3531.03|3523.33|3531.03|3523.33|3531.28|3523.58|3530.77|3523.07|29
1649150980000|2022-04-05 09:29:40|3530.95|3523.25|3530.78|3523.08|3530.95|3523.25|3530.7|3523|22
1649150990000|2022-04-05 09:29:50|3530.79|3523.09|3530.76|3523.06|3530.79|3523.09|3530.73|3523.03|7
1649151000000|2022-04-05 09:30:00|3530.75|3523.05|3530.64|3522.94|3530.75|3523.05|3530.51|3522.81|17
1649151010000|2022-04-05 09:30:10|3530.71|3523.01|3530.75|3523.05|3530.79|3523.09|3530.71|3523.01|11
1649151020000|2022-04-05 09:30:20|3530.74|3523.04|3529.94|3522.24|3530.75|3523.05|3529.79|3522.09|28
1649151030000|2022-04-05 09:30:30|3529.96|3522.26|3529.88|3522.18|3530.13|3522.43|3529.88|3522.18|28
1649151040000|2022-04-05 09:30:40|3529.86|3522.16|3530.13|3522.43|3530.13|3522.43|3529.86|3522.16|30
1649151050000|2022-04-05 09:30:50|3530.02|3522.32|3530.13|3522.43|3530.13|3522.43|3529.93|3522.23|15
1649151060000|2022-04-05 09:31:00|3530.07|3522.37|3530.12|3522.42|3530.32|3522.62|3530|3522.3|13
1649151070000|2022-04-05 09:31:10|3530.01|3522.31|3529.76|3522.06|3530.06|3522.36|3529.59|3521.89|30
1649151080000|2022-04-05 09:31:20|3529.78|3522.08|3528.6|3520.9|3529.78|3522.08|3528.43|3520.73|35
1649151090000|2022-04-05 09:31:30|3528.59|3520.89|3528.63|3520.93|3528.69|3520.99|3528.53|3520.83|16
1649151100000|2022-04-05 09:31:40|3528.52|3520.82|3527.8|3520.1|3528.52|3520.82|3527.5|3519.8|31
1649151110000|2022-04-05 09:31:50|3527.83|3520.13|3527.73|3520.03|3527.83|3520.13|3527.52|3519.82|30
1649151120000|2022-04-05 09:32:00|3527.75|3520.05|3528.31|3520.61|3528.37|3520.67|3527.7|3520|28
1649151130000|2022-04-05 09:32:10|3528.37|3520.67|3528.45|3520.75|3528.52|3520.82|3528.21|3520.51|24
1649151140000|2022-04-05 09:32:20|3528.52|3520.82|3528.02|3520.32|3528.74|3521.04|3528.02|3520.32|25
1649151150000|2022-04-05 09:32:30|3528.2|3520.5|3528.07|3520.37|3528.34|3520.64|3528.07|3520.37|8
1649151160000|2022-04-05 09:32:40|3528.01|3520.31|3527.51|3519.81|3528.01|3520.31|3527.51|3519.81|26
1649151170000|2022-04-05 09:32:50|3527.65|3519.95|3527.53|3519.83|3527.65|3519.95|3527.49|3519.79|26
1649151180000|2022-04-05 09:33:00|3527.46|3519.76|3527.91|3520.21|3527.91|3520.21|3527.42|3519.72|19
1649151190000|2022-04-05 09:33:10|3527.87|3520.17|3527.47|3519.77|3527.87|3520.17|3527.47|3519.77|8
1649151200000|2022-04-05 09:33:20|3527.46|3519.76|3527.44|3519.74|3527.7|3520|3527.36|3519.66|27
1649151210000|2022-04-05 09:33:30|3527.43|3519.73|3527.41|3519.71|3527.48|3519.78|3527.36|3519.66|22
1649151220000|2022-04-05 09:33:40|3527.43|3519.73|3527.69|3519.99|3527.69|3519.99|3527.17|3519.47|19
1649151230000|2022-04-05 09:33:50|3528.04|3520.34|3527.79|3520.09|3528.21|3520.51|3527.63|3519.93|27
1649151240000|2022-04-05 09:34:00|3527.76|3520.06|3527.62|3519.92|3527.86|3520.16|3527.57|3519.87|22
1649151250000|2022-04-05 09:34:10|3527.65|3519.95|3527.61|3519.91|3527.7|3520|3527.59|3519.89|21
1649151260000|2022-04-05 09:34:20|3527.63|3519.93|3527.71|3520.01|3527.83|3520.13|3527.63|3519.93|11
1649151270000|2022-04-05 09:34:30|3527.73|3520.03|3527.79|3520.09|3527.81|3520.11|3527.68|3519.98|21
1649151280000|2022-04-05 09:34:40|3527.81|3520.11|3527.37|3519.67|3527.81|3520.11|3527.35|3519.65|21
1649151290000|2022-04-05 09:34:50|3527.38|3519.68|3527.18|3519.48|3527.4|3519.7|3527.18|3519.48|21
1649151300000|2022-04-05 09:35:00|3527.16|3519.46|3527.25|3519.55|3527.28|3519.58|3527.14|3519.44|22
1649151310000|2022-04-05 09:35:10|3527.28|3519.58|3527.45|3519.75|3527.56|3519.86|3527.28|3519.58|19
1649151320000|2022-04-05 09:35:20|3527.44|3519.74|3527.54|3519.84|3527.6|3519.9|3527.44|3519.74|14
1649151330000|2022-04-05 09:35:30|3527.5|3519.8|3527.49|3519.79|3527.54|3519.84|3527.33|3519.63|16
1649151340000|2022-04-05 09:35:40|3527.45|3519.75|3527.19|3519.49|3527.45|3519.75|3527.17|3519.47|22
1649151350000|2022-04-05 09:35:50|3527.21|3519.51|3527.17|3519.47|3527.26|3519.56|3527.13|3519.43|12
1649151360000|2022-04-05 09:36:00|3527.07|3519.37|3526.76|3519.06|3527.07|3519.37|3526.59|3518.89|12
1649151370000|2022-04-05 09:36:10|3526.63|3518.93|3526.66|3518.96|3526.76|3519.06|3526.63|3518.93|7
1649151380000|2022-04-05 09:36:20|3526.64|3518.94|3526.64|3518.94|3526.66|3518.96|3526.62|3518.92|7
1649151390000|2022-04-05 09:36:30|3526.63|3518.93|3526.58|3518.88|3526.7|3519|3526.58|3518.88|4
1649151400000|2022-04-05 09:36:40|3526.62|3518.92|3526.99|3519.29|3527.08|3519.38|3526.42|3518.72|25
1649151410000|2022-04-05 09:36:50|3526.93|3519.23|3527.47|3519.77|3527.47|3519.77|3526.79|3519.09|26
1649151420000|2022-04-05 09:37:00|3527.44|3519.74|3528.83|3521.13|3528.83|3521.13|3527.31|3519.61|39
1649151430000|2022-04-05 09:37:10|3528.86|3521.16|3529.13|3521.43|3529.13|3521.43|3528.65|3520.95|25
1649151440000|2022-04-05 09:37:20|3529.22|3521.52|3528.75|3521.05|3529.33|3521.63|3528.75|3521.05|27
1649151450000|2022-04-05 09:37:30|3528.74|3521.04|3528.56|3520.86|3528.78|3521.08|3528.3|3520.6|23
1649151460000|2022-04-05 09:37:40|3528.52|3520.82|3528.33|3520.63|3528.65|3520.95|3528.33|3520.63|23
1649151470000|2022-04-05 09:37:50|3528.75|3521.05|3528.87|3521.17|3528.93|3521.23|3528.7|3521|26
1649151480000|2022-04-05 09:38:00|3528.9|3521.2|3528.72|3521.02|3528.95|3521.25|3528.67|3520.97|22
1649151490000|2022-04-05 09:38:10|3528.78|3521.08|3528.61|3520.91|3528.86|3521.16|3528.54|3520.84|23
1649151500000|2022-04-05 09:38:20|3528.65|3520.95|3528.64|3520.94|3528.69|3520.99|3528.59|3520.89|26
1649151510000|2022-04-05 09:38:30|3528.67|3520.97|3528.9|3521.2|3529.45|3521.75|3528.67|3520.97|30
1649151520000|2022-04-05 09:38:40|3528.88|3521.18|3529.31|3521.61|3529.31|3521.61|3528.69|3520.99|22
1649151530000|2022-04-05 09:38:50|3529.3|3521.6|3529.15|3521.45|3529.3|3521.6|3529.15|3521.45|6
1649151540000|2022-04-05 09:39:00|3529.19|3521.49|3529.79|3522.09|3529.81|3522.11|3529.15|3521.45|29
1649151550000|2022-04-05 09:39:10|3529.72|3522.02|3529.74|3522.04|3529.88|3522.18|3529.68|3521.98|21
1649151560000|2022-04-05 09:39:20|3529.69|3521.99|3529.36|3521.66|3529.69|3521.99|3529.36|3521.66|7
1649151570000|2022-04-05 09:39:30|3529.46|3521.76|3528.45|3520.75|3529.46|3521.76|3528.45|3520.75|21
1649151580000|2022-04-05 09:39:40|3528.46|3520.76|3528.06|3520.36|3528.46|3520.76|3527.45|3519.75|24
1649151590000|2022-04-05 09:39:50|3527.87|3520.17|3528.06|3520.36|3528.06|3520.36|3527.87|3520.17|2
1649151600000|2022-04-05 09:40:00|3527.87|3520.17|3526.72|3519.02|3527.87|3520.17|3526.66|3518.96|18
1649151610000|2022-04-05 09:40:10|3526.82|3519.12|3525.94|3518.24|3527.4|3519.7|3525.93|3518.23|22
1649151620000|2022-04-05 09:40:20|3526.81|3519.11|3525.27|3517.57|3526.86|3519.16|3525.27|3517.57|28
1649151630000|2022-04-05 09:40:30|3525.28|3517.58|3525.33|3517.63|3525.44|3517.74|3525.27|3517.57|31
1649151640000|2022-04-05 09:40:40|3525.3|3517.6|3524.39|3516.69|3525.3|3517.6|3524.04|3516.34|24
1649151650000|2022-04-05 09:40:50|3524.44|3516.74|3524.41|3516.71|3524.54|3516.84|3524.09|3516.39|14
1649151660000|2022-04-05 09:41:00|3524.42|3516.72|3524.03|3516.33|3524.42|3516.72|3524.03|3516.33|25
1649151670000|2022-04-05 09:41:10|3524.04|3516.34|3524.84|3517.14|3524.93|3517.23|3524.04|3516.34|24
1649151680000|2022-04-05 09:41:20|3524.62|3516.92|3523.94|3516.24|3524.63|3516.93|3523.94|3516.24|20
1649151690000|2022-04-05 09:41:30|3523.97|3516.27|3523.97|3516.27|3524.03|3516.33|3523.94|3516.24|21
1649151700000|2022-04-05 09:41:40|3523.98|3516.28|3523.64|3515.94|3524.03|3516.33|3523.64|3515.94|25
1649151710000|2022-04-05 09:41:50|3523.59|3515.89|3523.31|3515.61|3523.59|3515.89|3523.28|3515.58|29
1649151720000|2022-04-05 09:42:00|3523.34|3515.64|3523.52|3515.82|3523.59|3515.89|3523.16|3515.46|34
1649151730000|2022-04-05 09:42:10|3523.53|3515.83|3524.19|3516.49|3524.36|3516.66|3523.52|3515.82|33
1649151740000|2022-04-05 09:42:20|3523.87|3516.17|3523.89|3516.19|3523.97|3516.27|3523.68|3515.98|28
1649151750000|2022-04-05 09:42:30|3523.72|3516.02|3523.58|3515.88|3523.98|3516.28|3523.42|3515.72|23
1649151760000|2022-04-05 09:42:40|3523.5|3515.8|3521.79|3514.09|3523.57|3515.87|3521.77|3514.07|31
1649151770000|2022-04-05 09:42:50|3521.77|3514.07|3521.78|3514.08|3522.53|3514.83|3521.65|3513.95|30
1649151780000|2022-04-05 09:43:00|3521.76|3514.06|3521.83|3514.13|3522.41|3514.71|3521.68|3513.98|29
1649151790000|2022-04-05 09:43:10|3521.78|3514.08|3521.7|3514|3521.83|3514.13|3521.67|3513.97|30
1649151800000|2022-04-05 09:43:20|3521.66|3513.96|3521.26|3513.56|3521.72|3514.02|3521.26|3513.56|17
1649151810000|2022-04-05 09:43:30|3521.28|3513.58|3521.01|3513.31|3521.66|3513.96|3521.01|3513.31|25
1649151820000|2022-04-05 09:43:40|3521.02|3513.32|3520.95|3513.25|3521.02|3513.32|3520.89|3513.19|4
1649151830000|2022-04-05 09:43:50|3520.94|3513.24|3520.95|3513.25|3520.96|3513.26|3520.94|3513.24|4
1649151840000|2022-04-05 09:44:00|3520.94|3513.24|3520.94|3513.24|3520.94|3513.24|3520.39|3512.69|21
1649151850000|2022-04-05 09:44:10|3520.88|3513.18|3521.44|3513.74|3521.5|3513.8|3520.88|3513.18|13
1649151860000|2022-04-05 09:44:20|3521.45|3513.75|3520.2|3512.5|3521.45|3513.75|3520.2|3512.5|34
1649151870000|2022-04-05 09:44:30|3520.31|3512.61|3520.71|3513.01|3520.75|3513.05|3519.82|3512.12|28
1649151880000|2022-04-05 09:44:40|3520.62|3512.92|3520.63|3512.93|3520.72|3513.02|3520.56|3512.86|29
1649151890000|2022-04-05 09:44:50|3520.66|3512.96|3520.6|3512.9|3520.84|3513.14|3520.55|3512.85|25
1649151900000|2022-04-05 09:45:00|3520.58|3512.88|3520.3|3512.6|3520.58|3512.88|3520.12|3512.42|31
1649151910000|2022-04-05 09:45:10|3520.38|3512.68|3520.25|3512.55|3520.38|3512.68|3520.18|3512.48|18
1649151920000|2022-04-05 09:45:20|3520.26|3512.56|3520.35|3512.65|3520.37|3512.67|3520.26|3512.56|23
1649151930000|2022-04-05 09:45:30|3520.31|3512.61|3520.05|3512.35|3520.37|3512.67|3519.99|3512.29|24
1649151940000|2022-04-05 09:45:40|3519.79|3512.09|3519.9|3512.2|3519.91|3512.21|3519.41|3511.71|31
1649151950000|2022-04-05 09:45:50|3519.86|3512.16|3519.72|3512.02|3520|3512.3|3519.69|3511.99|29
1649151960000|2022-04-05 09:46:00|3519.7|3512|3519.58|3511.88|3519.78|3512.08|3519.3|3511.6|35
1649151970000|2022-04-05 09:46:10|3519.52|3511.82|3519.62|3511.92|3519.79|3512.09|3519.26|3511.56|34
1649151980000|2022-04-05 09:46:20|3519.48|3511.78|3518.87|3511.17|3519.48|3511.78|3518.39|3510.69|32
1649151990000|2022-04-05 09:46:30|3518.53|3510.83|3517.88|3510.18|3518.53|3510.83|3517.6|3509.9|31
1649152000000|2022-04-05 09:46:40|3517.78|3510.08|3517.6|3509.9|3518.73|3511.03|3517.57|3509.87|33
1649152010000|2022-04-05 09:46:50|3517.62|3509.92|3517.66|3509.96|3518.73|3511.03|3517.58|3509.88|29
1649152020000|2022-04-05 09:47:00|3517.59|3509.89|3517.4|3509.7|3518.1|3510.4|3517.16|3509.46|28
1649152030000|2022-04-05 09:47:10|3517.38|3509.68|3516.91|3509.21|3517.4|3509.7|3516.9|3509.2|30
1649152040000|2022-04-05 09:47:20|3516.9|3509.2|3516.67|3508.97|3517.64|3509.94|3516.59|3508.89|30
1649152050000|2022-04-05 09:47:30|3516.61|3508.91|3517.85|3510.15|3518.09|3510.39|3516.6|3508.9|35
1649152060000|2022-04-05 09:47:40|3517.89|3510.19|3518.19|3510.49|3518.25|3510.55|3517.8|3510.1|30
1649152070000|2022-04-05 09:47:50|3518.26|3510.56|3518.85|3511.15|3518.9|3511.2|3518.26|3510.56|37
1649152080000|2022-04-05 09:48:00|3518.9|3511.2|3518.67|3510.97|3519.27|3511.57|3518.56|3510.86|30
1649152090000|2022-04-05 09:48:10|3518.61|3510.91|3518.76|3511.06|3518.92|3511.22|3518.22|3510.52|36
1649152100000|2022-04-05 09:48:20|3519.06|3511.36|3518.66|3510.96|3519.15|3511.45|3518.66|3510.96|30
1649152110000|2022-04-05 09:48:30|3518.67|3510.97|3518.73|3511.03|3518.8|3511.1|3518.55|3510.85|26
1649152120000|2022-04-05 09:48:40|3518.75|3511.05|3519.64|3511.94|3519.66|3511.96|3518.75|3511.05|34
1649152130000|2022-04-05 09:48:50|3519.62|3511.92|3519.22|3511.52|3519.62|3511.92|3519.2|3511.5|25
1649152140000|2022-04-05 09:49:00|3519.21|3511.51|3519.26|3511.56|3519.3|3511.6|3519.16|3511.46|25
1649152150000|2022-04-05 09:49:10|3519.25|3511.55|3519.72|3512.02|3520.07|3512.37|3519.25|3511.55|30
1649152160000|2022-04-05 09:49:20|3519.85|3512.15|3519.32|3511.62|3519.9|3512.2|3519.15|3511.45|38
1649152170000|2022-04-05 09:49:30|3519.36|3511.66|3519.12|3511.42|3519.52|3511.82|3518.93|3511.23|26
1649152180000|2022-04-05 09:49:40|3519.15|3511.45|3519.27|3511.57|3519.43|3511.73|3519.02|3511.32|30
1649152190000|2022-04-05 09:49:50|3519.18|3511.48|3517.85|3510.15|3519.23|3511.53|3517.85|3510.15|31
1649152200000|2022-04-05 09:50:00|3517.96|3510.26|3517.34|3509.64|3518.2|3510.5|3517.16|3509.46|29
1649152210000|2022-04-05 09:50:10|3517.35|3509.65|3517.21|3509.51|3517.69|3509.99|3517.2|3509.5|32
1649152220000|2022-04-05 09:50:20|3517.15|3509.45|3517.39|3509.69|3517.92|3510.22|3516.93|3509.23|26
1649152230000|2022-04-05 09:50:30|3517.36|3509.66|3516.91|3509.21|3517.36|3509.66|3516.83|3509.13|26
1649152240000|2022-04-05 09:50:40|3516.88|3509.18|3516.86|3509.16|3517.06|3509.36|3516.85|3509.15|33
1649152250000|2022-04-05 09:50:50|3516.88|3509.18|3517.05|3509.35|3517.1|3509.4|3516.78|3509.08|33
1649152260000|2022-04-05 09:51:00|3517.09|3509.39|3517.17|3509.47|3517.17|3509.47|3516.98|3509.28|27
1649152270000|2022-04-05 09:51:10|3517.19|3509.49|3517.15|3509.45|3517.43|3509.73|3517.12|3509.42|24
1649152280000|2022-04-05 09:51:20|3517.14|3509.44|3517.76|3510.06|3517.78|3510.08|3517.14|3509.44|27
1649152290000|2022-04-05 09:51:30|3517.62|3509.92|3518.08|3510.38|3518.22|3510.52|3517.53|3509.83|35
1649152300000|2022-04-05 09:51:40|3518.02|3510.32|3518.1|3510.4|3518.1|3510.4|3518.02|3510.32|14
1649152310000|2022-04-05 09:51:50|3518.03|3510.33|3518.01|3510.31|3518.06|3510.36|3517.91|3510.21|11
1649152320000|2022-04-05 09:52:00|3518.06|3510.36|3517.48|3509.78|3518.16|3510.46|3517.48|3509.78|29
1649152330000|2022-04-05 09:52:10|3517.47|3509.77|3517.84|3510.14|3517.88|3510.18|3517.33|3509.63|28
1649152340000|2022-04-05 09:52:20|3517.77|3510.07|3517.67|3509.97|3517.81|3510.11|3517.59|3509.89|25
1649152350000|2022-04-05 09:52:30|3517.68|3509.98|3517.52|3509.82|3517.76|3510.06|3517.42|3509.72|25
1649152360000|2022-04-05 09:52:40|3517.66|3509.96|3517.44|3509.74|3517.96|3510.26|3517.44|3509.74|33
1649152370000|2022-04-05 09:52:50|3517.47|3509.77|3517.58|3509.88|3517.93|3510.23|3517.34|3509.64|34
1649152380000|2022-04-05 09:53:00|3517.62|3509.92|3517.84|3510.14|3517.84|3510.14|3517.33|3509.63|28
1649152390000|2022-04-05 09:53:10|3517.96|3510.26|3517.66|3509.96|3518.1|3510.4|3517.28|3509.58|33
1649152400000|2022-04-05 09:53:20|3517.78|3510.08|3517.22|3509.52|3517.84|3510.14|3516.97|3509.27|35
1649152410000|2022-04-05 09:53:30|3517.19|3509.49|3517.25|3509.55|3517.42|3509.72|3517.09|3509.39|30
1649152420000|2022-04-05 09:53:40|3517.23|3509.53|3517.38|3509.68|3517.38|3509.68|3517.11|3509.41|33
1649152430000|2022-04-05 09:53:50|3517.41|3509.71|3517.43|3509.73|3517.82|3510.12|3517.38|3509.68|26
1649152440000|2022-04-05 09:54:00|3517.44|3509.74|3517.35|3509.65|3517.86|3510.16|3517.3|3509.6|36
1649152450000|2022-04-05 09:54:10|3517.37|3509.67|3517.32|3509.62|3517.46|3509.76|3517.29|3509.59|21
1649152460000|2022-04-05 09:54:20|3517.34|3509.64|3517.52|3509.82|3517.52|3509.82|3517.32|3509.62|30
1649152470000|2022-04-05 09:54:30|3517.53|3509.83|3517.49|3509.79|3517.59|3509.89|3517.27|3509.57|21
1649152480000|2022-04-05 09:54:40|3517.43|3509.73|3517.36|3509.66|3517.46|3509.76|3517.2|3509.5|29
1649152490000|2022-04-05 09:54:50|3517.34|3509.64|3517.36|3509.66|3517.37|3509.67|3517.23|3509.53|27
1649152500000|2022-04-05 09:55:00|3517.35|3509.65|3517.35|3509.65|3517.38|3509.68|3517.27|3509.57|21
1649152510000|2022-04-05 09:55:10|3517.29|3509.59|3517.53|3509.83|3517.58|3509.88|3517.29|3509.59|15
1649152520000|2022-04-05 09:55:20|3517.47|3509.77|3517.73|3510.03|3517.73|3510.03|3517.47|3509.77|30
1649152530000|2022-04-05 09:55:30|3517.77|3510.07|3517.91|3510.21|3517.91|3510.21|3517.76|3510.06|14
1649152540000|2022-04-05 09:55:40|3517.89|3510.19|3517.35|3509.65|3517.89|3510.19|3517.2|3509.5|16
1649152550000|2022-04-05 09:55:50|3517.37|3509.67|3517.42|3509.72|3517.55|3509.85|3517.16|3509.46|35
1649152560000|2022-04-05 09:56:00|3517.4|3509.7|3516.97|3509.27|3517.64|3509.94|3516.97|3509.27|32
1649152570000|2022-04-05 09:56:10|3516.82|3509.12|3516.77|3509.07|3516.88|3509.18|3516.66|3508.96|26
1649152580000|2022-04-05 09:56:20|3516.8|3509.1|3517.04|3509.34|3517.04|3509.34|3516.76|3509.06|26
1649152590000|2022-04-05 09:56:30|3517.19|3509.49|3517.48|3509.78|3517.64|3509.94|3517.19|3509.49|26
1649152600000|2022-04-05 09:56:40|3517.46|3509.76|3517.44|3509.74|3517.54|3509.84|3517.43|3509.73|26
1649152610000|2022-04-05 09:56:50|3517.43|3509.73|3517.8|3510.1|3517.8|3510.1|3517.43|3509.73|23
1649152620000|2022-04-05 09:57:00|3517.79|3510.09|3517.66|3509.96|3517.92|3510.22|3517.6|3509.9|30
1649152630000|2022-04-05 09:57:10|3517.64|3509.94|3518.5|3510.8|3518.5|3510.8|3517.63|3509.93|37
1649152640000|2022-04-05 09:57:20|3518.05|3510.35|3518.36|3510.66|3518.47|3510.77|3517.92|3510.22|33
1649152650000|2022-04-05 09:57:30|3518.69|3510.99|3518.68|3510.98|3518.72|3511.02|3518.52|3510.82|24
1649152660000|2022-04-05 09:57:40|3518.73|3511.03|3518.33|3510.63|3518.73|3511.03|3518.26|3510.56|27
1649152670000|2022-04-05 09:57:50|3518.38|3510.68|3518.52|3510.82|3518.55|3510.85|3518.29|3510.59|27
1649152680000|2022-04-05 09:58:00|3518.46|3510.76|3518.21|3510.51|3518.46|3510.76|3518.17|3510.47|20
1649152690000|2022-04-05 09:58:10|3518.2|3510.5|3517.49|3509.79|3518.2|3510.5|3517.49|3509.79|25
1649152700000|2022-04-05 09:58:20|3517.48|3509.78|3515.98|3508.28|3517.52|3509.82|3515.97|3508.27|31
1649152710000|2022-04-05 09:58:30|3516.06|3508.36|3515.91|3508.21|3516.15|3508.45|3515.91|3508.21|35
1649152720000|2022-04-05 09:58:40|3515.93|3508.23|3515.75|3508.05|3516.08|3508.38|3515.71|3508.01|36
1649152730000|2022-04-05 09:58:50|3515.93|3508.23|3515.97|3508.27|3516.1|3508.4|3515.75|3508.05|31
1649152740000|2022-04-05 09:59:00|3515.79|3508.09|3515.1|3507.4|3515.97|3508.27|3515.04|3507.34|28
1649152750000|2022-04-05 09:59:10|3515.09|3507.39|3515.23|3507.53|3515.41|3507.71|3514.95|3507.25|32
1649152760000|2022-04-05 09:59:20|3515.24|3507.54|3514.59|3506.89|3515.24|3507.54|3514.44|3506.74|36
1649152770000|2022-04-05 09:59:30|3514.68|3506.98|3512.73|3505.03|3514.68|3506.98|3512.73|3505.03|26
1649152780000|2022-04-05 09:59:40|3512.65|3504.95|3512.77|3505.07|3512.88|3505.18|3511.81|3504.11|38
1649152790000|2022-04-05 09:59:50|3512.73|3505.03|3512.78|3505.08|3512.87|3505.17|3512.38|3504.68|35
1649152800000|2022-04-05 10:00:00|3512.76|3505.06|3513.73|3506.03|3513.73|3506.03|3512.33|3504.63|37
1649152810000|2022-04-05 10:00:10|3513.52|3505.82|3514.1|3506.4|3514.1|3506.4|3513.52|3505.82|37
1649152820000|2022-04-05 10:00:20|3514.12|3506.42|3514.11|3506.41|3514.16|3506.46|3513.94|3506.24|26
1649152830000|2022-04-05 10:00:30|3514.1|3506.4|3514.46|3506.76|3514.55|3506.85|3514.1|3506.4|29
1649152840000|2022-04-05 10:00:40|3514.36|3506.66|3515.16|3507.46|3515.44|3507.74|3514.35|3506.65|30
1649152850000|2022-04-05 10:00:50|3515.17|3507.47|3515.26|3507.56|3515.33|3507.63|3515.17|3507.47|29
1649152860000|2022-04-05 10:01:00|3515.31|3507.61|3515.37|3507.67|3515.37|3507.67|3515.2|3507.5|19
1649152870000|2022-04-05 10:01:10|3515.39|3507.69|3515.57|3507.87|3515.64|3507.94|3515.19|3507.49|29
1649152880000|2022-04-05 10:01:20|3515.36|3507.66|3515.17|3507.47|3515.63|3507.93|3515.17|3507.47|33
1649152890000|2022-04-05 10:01:30|3515.18|3507.48|3515.94|3508.24|3515.97|3508.27|3515.14|3507.44|34
1649152900000|2022-04-05 10:01:40|3515.99|3508.29|3514.7|3507|3516.16|3508.46|3514.7|3507|34
1649152910000|2022-04-05 10:01:50|3514.66|3506.96|3513.14|3505.44|3514.66|3506.96|3513.09|3505.39|33
1649152920000|2022-04-05 10:02:00|3513.11|3505.41|3512.22|3504.52|3513.16|3505.46|3512.02|3504.32|38
1649152930000|2022-04-05 10:02:10|3512.18|3504.48|3511.84|3504.14|3512.4|3504.7|3511.84|3504.14|33
1649152940000|2022-04-05 10:02:20|3511.66|3503.96|3512.8|3505.1|3513|3505.3|3511.66|3503.96|37
1649152950000|2022-04-05 10:02:30|3512.65|3504.95|3512.51|3504.81|3512.83|3505.13|3512.17|3504.47|34
1649152960000|2022-04-05 10:02:40|3512.49|3504.79|3511.36|3503.66|3512.8|3505.1|3511.34|3503.64|34
1649152970000|2022-04-05 10:02:50|3511.43|3503.73|3510.19|3502.49|3511.51|3503.81|3510.11|3502.41|34
1649152980000|2022-04-05 10:03:00|3510.2|3502.5|3510.27|3502.57|3510.91|3503.21|3509.86|3502.16|35
1649152990000|2022-04-05 10:03:10|3510.24|3502.54|3509.84|3502.14|3510.24|3502.54|3509.84|3502.14|29
1649153000000|2022-04-05 10:03:20|3509.82|3502.12|3509.65|3501.95|3509.83|3502.13|3508.77|3501.07|28
1649153010000|2022-04-05 10:03:30|3509.66|3501.96|3508.47|3500.77|3509.66|3501.96|3508.37|3500.67|29
1649153020000|2022-04-05 10:03:40|3508.36|3500.66|3508.44|3500.74|3508.49|3500.79|3508.03|3500.33|33
1649153030000|2022-04-05 10:03:50|3508.5|3500.8|3508.33|3500.63|3508.5|3500.8|3508.25|3500.55|26
1649153040000|2022-04-05 10:04:00|3508.35|3500.65|3510.74|3503.04|3510.74|3503.04|3508.34|3500.64|30
1649153050000|2022-04-05 10:04:10|3510.59|3502.89|3510.07|3502.37|3511.37|3503.67|3509.91|3502.21|34
1649153060000|2022-04-05 10:04:20|3510.18|3502.48|3511.92|3504.22|3511.92|3504.22|3510.18|3502.48|28
1649153070000|2022-04-05 10:04:30|3512.01|3504.31|3511.48|3503.78|3512.42|3504.72|3510.49|3502.79|27
1649153080000|2022-04-05 10:04:40|3511.33|3503.63|3511.37|3503.67|3512.13|3504.43|3511.05|3503.35|21
1649153090000|2022-04-05 10:04:50|3511.05|3503.35|3512.82|3505.12|3513.09|3505.39|3511.05|3503.35|28
1649153100000|2022-04-05 10:05:00|3512.9|3505.2|3512.46|3504.76|3513.23|3505.53|3512.34|3504.64|39
1649153110000|2022-04-05 10:05:10|3512.51|3504.81|3512.11|3504.41|3512.61|3504.91|3512.05|3504.35|36
1649153120000|2022-04-05 10:05:20|3512.1|3504.4|3512.2|3504.5|3512.33|3504.63|3512.08|3504.38|29
1649153130000|2022-04-05 10:05:30|3512.22|3504.52|3511.48|3503.78|3512.24|3504.54|3511.12|3503.42|32
1649153140000|2022-04-05 10:05:40|3511.41|3503.71|3511.64|3503.94|3511.65|3503.95|3511.41|3503.71|28
1649153150000|2022-04-05 10:05:50|3511.62|3503.92|3511.27|3503.57|3511.62|3503.92|3511.15|3503.45|34
1649153160000|2022-04-05 10:06:00|3511.3|3503.6|3512.19|3504.49|3512.19|3504.49|3511.17|3503.47|30
1649153170000|2022-04-05 10:06:10|3512.4|3504.7|3513.5|3505.8|3513.57|3505.87|3512.4|3504.7|26
1649153180000|2022-04-05 10:06:20|3513.55|3505.85|3514.31|3506.61|3514.67|3506.97|3513.55|3505.85|24
1649153190000|2022-04-05 10:06:30|3514.12|3506.42|3514.98|3507.28|3515.06|3507.36|3514.05|3506.35|31
1649153200000|2022-04-05 10:06:40|3514.86|3507.16|3515.95|3508.25|3515.95|3508.25|3514.81|3507.11|21
1649153210000|2022-04-05 10:06:50|3515.85|3508.15|3518.67|3510.97|3519.42|3511.72|3515.29|3507.59|36
1649153220000|2022-04-05 10:07:00|3518.65|3510.95|3519.25|3511.55|3519.32|3511.62|3518.65|3510.95|33
1649153230000|2022-04-05 10:07:10|3519.2|3511.5|3519.63|3511.93|3519.68|3511.98|3519.2|3511.5|29
1649153240000|2022-04-05 10:07:20|3519.76|3512.06|3517.77|3510.07|3519.77|3512.07|3517.65|3509.95|34
1649153250000|2022-04-05 10:07:30|3517.69|3509.99|3518.03|3510.33|3518.78|3511.08|3517.27|3509.57|38
1649153260000|2022-04-05 10:07:40|3518.16|3510.46|3517.99|3510.29|3518.23|3510.53|3517.87|3510.17|25
1649153270000|2022-04-05 10:07:50|3518.03|3510.33|3518.86|3511.16|3518.89|3511.19|3518.03|3510.33|25
1649153280000|2022-04-05 10:08:00|3518.81|3511.11|3517.97|3510.27|3519.14|3511.44|3517.96|3510.26|34
1649153290000|2022-04-05 10:08:10|3518.05|3510.35|3517.94|3510.24|3518.56|3510.86|3517.65|3509.95|35
1649153300000|2022-04-05 10:08:20|3518.05|3510.35|3517.87|3510.17|3518.14|3510.44|3517.87|3510.17|26
1649153310000|2022-04-05 10:08:30|3517.99|3510.29|3517.74|3510.04|3518.09|3510.39|3517.73|3510.03|29
1649153320000|2022-04-05 10:08:40|3517.78|3510.08|3516.89|3509.19|3517.86|3510.16|3516.89|3509.19|36
1649153330000|2022-04-05 10:08:50|3516.84|3509.14|3516.37|3508.67|3516.84|3509.14|3515.58|3507.88|37
1649153340000|2022-04-05 10:09:00|3516.39|3508.69|3517.23|3509.53|3517.36|3509.66|3516.39|3508.69|27
1649153350000|2022-04-05 10:09:10|3517.25|3509.55|3515.82|3508.12|3517.62|3509.92|3515.82|3508.12|28
1649153360000|2022-04-05 10:09:20|3515.99|3508.29|3514.34|3506.64|3515.99|3508.29|3513.94|3506.24|38
1649153370000|2022-04-05 10:09:30|3514.25|3506.55|3516.85|3509.15|3517|3509.3|3514.22|3506.52|38
1649153380000|2022-04-05 10:09:40|3516.86|3509.16|3516.87|3509.17|3517.45|3509.75|3516.74|3509.04|34
1649153390000|2022-04-05 10:09:50|3516.88|3509.18|3517.45|3509.75|3517.45|3509.75|3516.52|3508.82|36
1649153400000|2022-04-05 10:10:00|3517.47|3509.77|3517.81|3510.11|3517.91|3510.21|3517.06|3509.36|38
1649153410000|2022-04-05 10:10:10|3517.74|3510.04|3517.68|3509.98|3517.91|3510.21|3517.51|3509.81|34
1649153420000|2022-04-05 10:10:20|3517.64|3509.94|3517.53|3509.83|3517.67|3509.97|3517.53|3509.83|30
1649153430000|2022-04-05 10:10:30|3517.57|3509.87|3517.54|3509.84|3517.86|3510.16|3517.54|3509.84|30
1649153440000|2022-04-05 10:10:40|3517.78|3510.08|3517.57|3509.87|3517.88|3510.18|3517.51|3509.81|32
1649153450000|2022-04-05 10:10:50|3517.59|3509.89|3518.46|3510.76|3518.46|3510.76|3517.5|3509.8|30
1649153460000|2022-04-05 10:11:00|3518.39|3510.69|3518.11|3510.41|3518.52|3510.82|3518.11|3510.41|25
1649153470000|2022-04-05 10:11:10|3518.17|3510.47|3518.1|3510.4|3518.18|3510.48|3518.1|3510.4|9
1649153480000|2022-04-05 10:11:20|3518.14|3510.44|3518.02|3510.32|3518.36|3510.66|3517.92|3510.22|29
1649153490000|2022-04-05 10:11:30|3517.94|3510.24|3517.98|3510.28|3518.16|3510.46|3517.82|3510.12|20
1649153500000|2022-04-05 10:11:40|3518.16|3510.46|3519.01|3511.31|3519.22|3511.52|3517.88|3510.18|27
1649153510000|2022-04-05 10:11:50|3518.98|3511.28|3518.08|3510.38|3519|3511.3|3518.07|3510.37|31
1649153520000|2022-04-05 10:12:00|3518.21|3510.51|3518.39|3510.69|3518.7|3511|3518.12|3510.42|32
1649153530000|2022-04-05 10:12:10|3518.24|3510.54|3518.45|3510.75|3518.6|3510.9|3518.09|3510.39|34
1649153540000|2022-04-05 10:12:20|3518.44|3510.74|3518.17|3510.47|3518.49|3510.79|3517.94|3510.24|33
1649153550000|2022-04-05 10:12:30|3518.15|3510.45|3517.44|3509.74|3518.17|3510.47|3517.44|3509.74|24
1649153560000|2022-04-05 10:12:40|3517.46|3509.76|3517.69|3509.99|3517.81|3510.11|3517.41|3509.71|27
1649153570000|2022-04-05 10:12:50|3517.74|3510.04|3518.05|3510.35|3518.38|3510.68|3517.68|3509.98|22
1649153580000|2022-04-05 10:13:00|3518.01|3510.31|3518.95|3511.25|3518.95|3511.25|3518.01|3510.31|35
1649153590000|2022-04-05 10:13:10|3518.92|3511.22|3520.34|3512.64|3520.34|3512.64|3518.87|3511.17|33
1649153600000|2022-04-05 10:13:20|3520.42|3512.72|3520.74|3513.04|3520.88|3513.18|3520.22|3512.52|38
1649153610000|2022-04-05 10:13:30|3520.28|3512.58|3520.38|3512.68|3520.46|3512.76|3519.92|3512.22|30
1649153620000|2022-04-05 10:13:40|3520.4|3512.7|3520.29|3512.59|3520.5|3512.8|3520.29|3512.59|31
1649153630000|2022-04-05 10:13:50|3520.37|3512.67|3520.37|3512.67|3520.55|3512.85|3520.37|3512.67|13
1649153640000|2022-04-05 10:14:00|3520.35|3512.65|3520.47|3512.77|3520.53|3512.83|3520.22|3512.52|23
1649153650000|2022-04-05 10:14:10|3520.56|3512.86|3520.93|3513.23|3521.06|3513.36|3520.47|3512.77|28
1649153660000|2022-04-05 10:14:20|3521.05|3513.35|3521.28|3513.58|3521.37|3513.67|3521.05|3513.35|36
1649153670000|2022-04-05 10:14:30|3521.18|3513.48|3521.46|3513.76|3521.46|3513.76|3521.13|3513.43|33
1649153680000|2022-04-05 10:14:40|3521.48|3513.78|3520.16|3512.46|3521.5|3513.8|3520.12|3512.42|31
1649153690000|2022-04-05 10:14:50|3520.22|3512.52|3520.25|3512.55|3520.26|3512.56|3520.04|3512.34|29
1649153700000|2022-04-05 10:15:00|3520.24|3512.54|3521.08|3513.38|3521.15|3513.45|3520.2|3512.5|37
1649153710000|2022-04-05 10:15:10|3521.09|3513.39|3520.06|3512.36|3521.17|3513.47|3520.06|3512.36|28
1649153720000|2022-04-05 10:15:20|3520.01|3512.31|3520.67|3512.97|3520.87|3513.17|3519.72|3512.02|34
1649153730000|2022-04-05 10:15:30|3520.7|3513|3521.28|3513.58|3521.38|3513.68|3520.66|3512.96|37
1649153740000|2022-04-05 10:15:40|3521.03|3513.33|3521.58|3513.88|3521.58|3513.88|3521.03|3513.33|32
1649153750000|2022-04-05 10:15:50|3521.57|3513.87|3521.35|3513.65|3521.6|3513.9|3521.28|3513.58|33
1649153760000|2022-04-05 10:16:00|3521.23|3513.53|3521.47|3513.77|3521.62|3513.92|3521.23|3513.53|29
1649153770000|2022-04-05 10:16:10|3521.48|3513.78|3521.55|3513.85|3521.57|3513.87|3521.37|3513.67|28
1649153780000|2022-04-05 10:16:20|3521.56|3513.86|3520.92|3513.22|3521.56|3513.86|3520.48|3512.78|35
1649153790000|2022-04-05 10:16:30|3520.89|3513.19|3520.75|3513.05|3520.9|3513.2|3520.44|3512.74|27
1649153800000|2022-04-05 10:16:40|3520.78|3513.08|3520.73|3513.03|3520.82|3513.12|3520.59|3512.89|30
1649153810000|2022-04-05 10:16:50|3520.7|3513|3520.73|3513.03|3520.82|3513.12|3520.57|3512.87|32
1649153820000|2022-04-05 10:17:00|3520.74|3513.04|3520.83|3513.13|3520.98|3513.28|3520.58|3512.88|33
1649153830000|2022-04-05 10:17:10|3520.84|3513.14|3519.2|3511.5|3521|3513.3|3519.2|3511.5|35
1649153840000|2022-04-05 10:17:20|3519.06|3511.36|3520.25|3512.55|3520.25|3512.55|3519.06|3511.36|24
1649153850000|2022-04-05 10:17:30|3520.33|3512.63|3520.09|3512.39|3520.36|3512.66|3520.07|3512.37|25
1649153860000|2022-04-05 10:17:40|3520.11|3512.41|3520.29|3512.59|3520.32|3512.62|3520.03|3512.33|22
1649153870000|2022-04-05 10:17:50|3520.31|3512.61|3520.22|3512.52|3520.34|3512.64|3520.09|3512.39|31
1649153880000|2022-04-05 10:18:00|3520.11|3512.41|3522.05|3514.35|3522.05|3514.35|3520.11|3512.41|34
1649153890000|2022-04-05 10:18:10|3522.07|3514.37|3522.42|3514.72|3522.51|3514.81|3521.96|3514.26|31
1649153900000|2022-04-05 10:18:20|3522.44|3514.74|3522.44|3514.74|3523.01|3515.31|3522.27|3514.57|30
1649153910000|2022-04-05 10:18:30|3522.45|3514.75|3522.02|3514.32|3522.47|3514.77|3521.83|3514.13|31
1649153920000|2022-04-05 10:18:40|3521.95|3514.25|3521.84|3514.14|3522.05|3514.35|3521.77|3514.07|33
1649153930000|2022-04-05 10:18:50|3521.87|3514.17|3521.88|3514.18|3522.08|3514.38|3521.74|3514.04|24
1649153940000|2022-04-05 10:19:00|3521.89|3514.19|3521.83|3514.13|3522.04|3514.34|3521.76|3514.06|33
1649153950000|2022-04-05 10:19:10|3521.9|3514.2|3522.28|3514.58|3522.3|3514.6|3521.9|3514.2|28
1649153960000|2022-04-05 10:19:20|3522.27|3514.57|3522.3|3514.6|3522.45|3514.75|3522.19|3514.49|21
1649153970000|2022-04-05 10:19:30|3522.36|3514.66|3522.35|3514.65|3522.37|3514.67|3522.02|3514.32|29
1649153980000|2022-04-05 10:19:40|3522.34|3514.64|3522.16|3514.46|3522.35|3514.65|3522.08|3514.38|18
1649153990000|2022-04-05 10:19:50|3522.18|3514.48|3522.2|3514.5|3522.29|3514.59|3522.17|3514.47|29
1649154000000|2022-04-05 10:20:00|3522.25|3514.55|3522.23|3514.53|3522.29|3514.59|3522.05|3514.35|33
1649154010000|2022-04-05 10:20:10|3522.15|3514.45|3522.14|3514.44|3522.27|3514.57|3522.12|3514.42|29
1649154020000|2022-04-05 10:20:20|3522.16|3514.46|3521.44|3513.74|3522.27|3514.57|3521.26|3513.56|25
1649154030000|2022-04-05 10:20:30|3521.43|3513.73|3521.39|3513.69|3521.44|3513.74|3521.33|3513.63|11
1649154040000|2022-04-05 10:20:40|3521.44|3513.74|3521.43|3513.73|3521.54|3513.84|3521.38|3513.68|25
1649154050000|2022-04-05 10:20:50|3521.34|3513.64|3521.21|3513.51|3521.48|3513.78|3521.02|3513.32|28
1649154060000|2022-04-05 10:21:00|3521.17|3513.47|3520.85|3513.15|3521.17|3513.47|3520.84|3513.14|14
1649154070000|2022-04-05 10:21:10|3520.84|3513.14|3520.97|3513.27|3521.11|3513.41|3520.84|3513.14|27
1649154080000|2022-04-05 10:21:20|3520.94|3513.24|3521.01|3513.31|3521.15|3513.45|3520.83|3513.13|29
1649154090000|2022-04-05 10:21:30|3521.03|3513.33|3521.45|3513.75|3521.54|3513.84|3520.99|3513.29|38
1649154100000|2022-04-05 10:21:40|3521.48|3513.78|3522.03|3514.33|3522.1|3514.4|3521.48|3513.78|23
1649154110000|2022-04-05 10:21:50|3521.94|3514.24|3522.32|3514.62|3522.41|3514.71|3521.93|3514.23|28
1649154120000|2022-04-05 10:22:00|3522.61|3514.91|3522.36|3514.66|3522.61|3514.91|3522.17|3514.47|27
1649154130000|2022-04-05 10:22:10|3522.4|3514.7|3522.63|3514.93|3522.63|3514.93|3522.34|3514.64|19
1649154140000|2022-04-05 10:22:20|3522.23|3514.53|3522.27|3514.57|3522.49|3514.79|3522.12|3514.42|25
1649154150000|2022-04-05 10:22:30|3522.25|3514.55|3522.1|3514.4|3522.63|3514.93|3521.97|3514.27|28
1649154160000|2022-04-05 10:22:40|3522.17|3514.47|3522.05|3514.35|3522.29|3514.59|3522.04|3514.34|30
1649154170000|2022-04-05 10:22:50|3522.07|3514.37|3522.42|3514.72|3522.46|3514.76|3522.07|3514.37|19
1649154180000|2022-04-05 10:23:00|3522.35|3514.65|3522.27|3514.57|3522.42|3514.72|3522.15|3514.45|16
1649154190000|2022-04-05 10:23:10|3522.12|3514.42|3522.11|3514.41|3522.12|3514.42|3522.03|3514.33|25
1649154200000|2022-04-05 10:23:20|3522.1|3514.4|3521.67|3513.97|3522.12|3514.42|3521.64|3513.94|23
1649154210000|2022-04-05 10:23:30|3521.65|3513.95|3521.49|3513.79|3521.65|3513.95|3520.98|3513.28|26
1649154220000|2022-04-05 10:23:40|3521.48|3513.78|3521.43|3513.73|3521.49|3513.79|3521.43|3513.73|5
1649154230000|2022-04-05 10:23:50|3521.42|3513.72|3521.44|3513.74|3521.45|3513.75|3521.34|3513.64|8
1649154240000|2022-04-05 10:24:00|3521.49|3513.79|3520.82|3513.12|3521.61|3513.91|3520.82|3513.12|27
1649154250000|2022-04-05 10:24:10|3520.81|3513.11|3520.66|3512.96|3520.97|3513.27|3520.66|3512.96|10
1649154260000|2022-04-05 10:24:20|3520.69|3512.99|3520.19|3512.49|3520.76|3513.06|3520.06|3512.36|25
1649154270000|2022-04-05 10:24:30|3520.21|3512.51|3519.84|3512.14|3520.37|3512.67|3519.43|3511.73|22
1649154280000|2022-04-05 10:24:40|3519.97|3512.27|3520.84|3513.14|3520.84|3513.14|3519.52|3511.82|30
1649154290000|2022-04-05 10:24:50|3520.54|3512.84|3520.55|3512.85|3520.63|3512.93|3520.39|3512.69|33
1649154300000|2022-04-05 10:25:00|3520.58|3512.88|3521.3|3513.6|3521.3|3513.6|3520.58|3512.88|32
1649154310000|2022-04-05 10:25:10|3521.29|3513.59|3520.88|3513.18|3521.29|3513.59|3520.83|3513.13|23
1649154320000|2022-04-05 10:25:20|3520.84|3513.14|3520.75|3513.05|3520.86|3513.16|3520.74|3513.04|22
1649154330000|2022-04-05 10:25:30|3520.74|3513.04|3520.85|3513.15|3520.88|3513.18|3520.71|3513.01|18
1649154340000|2022-04-05 10:25:40|3520.86|3513.16|3520.93|3513.23|3520.95|3513.25|3520.85|3513.15|19
1649154350000|2022-04-05 10:25:50|3520.94|3513.24|3520.85|3513.15|3520.99|3513.29|3520.63|3512.93|24
1649154360000|2022-04-05 10:26:00|3520.84|3513.14|3521.26|3513.56|3521.34|3513.64|3520.81|3513.11|27
1649154370000|2022-04-05 10:26:10|3521.29|3513.59|3521.24|3513.54|3521.53|3513.83|3521.24|3513.54|29
1649154380000|2022-04-05 10:26:20|3521.23|3513.53|3521.04|3513.34|3521.28|3513.58|3521.04|3513.34|29
1649154390000|2022-04-05 10:26:30|3521.05|3513.35|3520.96|3513.26|3521.06|3513.36|3520.81|3513.11|26
1649154400000|2022-04-05 10:26:40|3521.02|3513.32|3520.42|3512.72|3521.02|3513.32|3520.42|3512.72|20
1649154410000|2022-04-05 10:26:50|3520.43|3512.73|3520.36|3512.66|3520.48|3512.78|3520.35|3512.65|31
1649154420000|2022-04-05 10:27:00|3520.34|3512.64|3520.19|3512.49|3520.34|3512.64|3520.07|3512.37|25
1649154430000|2022-04-05 10:27:10|3520.31|3512.61|3520.45|3512.75|3520.73|3513.03|3520.31|3512.61|33
1649154440000|2022-04-05 10:27:20|3520.44|3512.74|3520.5|3512.8|3520.51|3512.81|3520.41|3512.71|22
1649154450000|2022-04-05 10:27:30|3520.54|3512.84|3520.08|3512.38|3520.54|3512.84|3519.95|3512.25|26
1649154460000|2022-04-05 10:27:40|3519.88|3512.18|3519.48|3511.78|3519.88|3512.18|3518.8|3511.1|34
1649154470000|2022-04-05 10:27:50|3519.55|3511.85|3519.32|3511.62|3519.64|3511.94|3519.19|3511.49|34
1649154480000|2022-04-05 10:28:00|3519.34|3511.64|3519.58|3511.88|3519.59|3511.89|3519.34|3511.64|31
1649154490000|2022-04-05 10:28:10|3519.6|3511.9|3519.25|3511.55|3519.67|3511.97|3519.21|3511.51|32
1649154500000|2022-04-05 10:28:20|3519.23|3511.53|3519.45|3511.75|3519.6|3511.9|3519.23|3511.53|25
1649154510000|2022-04-05 10:28:30|3519.47|3511.77|3519.37|3511.67|3519.49|3511.79|3519.35|3511.65|16
1649154520000|2022-04-05 10:28:40|3519.35|3511.65|3518.35|3510.65|3519.38|3511.68|3517.97|3510.27|33
1649154530000|2022-04-05 10:28:50|3518.4|3510.7|3518.78|3511.08|3518.87|3511.17|3518.29|3510.59|36
1649154540000|2022-04-05 10:29:00|3518.84|3511.14|3519.76|3512.06|3519.89|3512.19|3518.84|3511.14|37
1649154550000|2022-04-05 10:29:10|3519.77|3512.07|3519.61|3511.91|3519.88|3512.18|3519.2|3511.5|35
1649154560000|2022-04-05 10:29:20|3519.8|3512.1|3519.88|3512.18|3519.88|3512.18|3519.63|3511.93|9
1649154570000|2022-04-05 10:29:30|3519.78|3512.08|3519.71|3512.01|3519.79|3512.09|3519.51|3511.81|14
1649154580000|2022-04-05 10:29:40|3519.73|3512.03|3519.48|3511.78|3519.88|3512.18|3519.48|3511.78|25
1649154590000|2022-04-05 10:29:50|3519.55|3511.85|3519.25|3511.55|3519.58|3511.88|3519.25|3511.55|16
1649154600000|2022-04-05 10:30:00|3519.23|3511.53|3519.54|3511.84|3519.56|3511.86|3518.96|3511.26|30
1649154610000|2022-04-05 10:30:10|3519.55|3511.85|3520.05|3512.35|3520.4|3512.7|3519.55|3511.85|20
1649154620000|2022-04-05 10:30:20|3519.98|3512.28|3520.19|3512.49|3520.27|3512.57|3519.96|3512.26|24
1649154630000|2022-04-05 10:30:30|3520.17|3512.47|3520.02|3512.32|3520.17|3512.47|3519.92|3512.22|17
1649154640000|2022-04-05 10:30:40|3520.03|3512.33|3520.16|3512.46|3520.32|3512.62|3520.03|3512.33|24
1649154650000|2022-04-05 10:30:50|3520.12|3512.42|3520.35|3512.65|3520.42|3512.72|3520.12|3512.42|31
1649154660000|2022-04-05 10:31:00|3520.3|3512.6|3520.94|3513.24|3521.03|3513.33|3520.14|3512.44|34
1649154670000|2022-04-05 10:31:10|3520.91|3513.21|3521.27|3513.57|3521.42|3513.72|3520.91|3513.21|28
1649154680000|2022-04-05 10:31:20|3521.84|3514.14|3521.44|3513.74|3521.86|3514.16|3521.27|3513.57|23
1649154690000|2022-04-05 10:31:30|3521.43|3513.73|3521.49|3513.79|3521.55|3513.85|3521.35|3513.65|35
1649154700000|2022-04-05 10:31:40|3521.5|3513.8|3521.62|3513.92|3521.62|3513.92|3521.13|3513.43|32
1649154710000|2022-04-05 10:31:50|3521.58|3513.88|3521.61|3513.91|3521.64|3513.94|3521.48|3513.78|22
1649154720000|2022-04-05 10:32:00|3521.57|3513.87|3521.52|3513.82|3521.57|3513.87|3521.31|3513.61|30
1649154730000|2022-04-05 10:32:10|3521.51|3513.81|3521.52|3513.82|3521.52|3513.82|3521.38|3513.68|15
1649154740000|2022-04-05 10:32:20|3521.49|3513.79|3521.52|3513.82|3521.52|3513.82|3521.46|3513.76|7
1649154750000|2022-04-05 10:32:30|3521.37|3513.67|3521.26|3513.56|3521.4|3513.7|3521.26|3513.56|12
1649154760000|2022-04-05 10:32:40|3521.24|3513.54|3520.72|3513.02|3521.4|3513.7|3520.72|3513.02|29
1649154770000|2022-04-05 10:32:50|3520.71|3513.01|3520.83|3513.13|3520.9|3513.2|3520.68|3512.98|31
1649154780000|2022-04-05 10:33:00|3520.87|3513.17|3520.34|3512.64|3520.93|3513.23|3520.15|3512.45|31
1649154790000|2022-04-05 10:33:10|3520.24|3512.54|3520.48|3512.78|3520.51|3512.81|3520.24|3512.54|32
1649154800000|2022-04-05 10:33:20|3520.5|3512.8|3520.18|3512.48|3520.5|3512.8|3520.17|3512.47|29
1649154810000|2022-04-05 10:33:30|3520.2|3512.5|3519.89|3512.19|3520.22|3512.52|3519.89|3512.19|24
1649154820000|2022-04-05 10:33:40|3519.92|3512.22|3519.94|3512.24|3520.01|3512.31|3519.84|3512.14|21
1649154830000|2022-04-05 10:33:50|3519.99|3512.29|3519.85|3512.15|3519.99|3512.29|3519.77|3512.07|20
1649154840000|2022-04-05 10:34:00|3519.86|3512.16|3520.08|3512.38|3520.1|3512.4|3519.79|3512.09|22
1649154850000|2022-04-05 10:34:10|3520.11|3512.41|3520.37|3512.67|3520.41|3512.71|3520.08|3512.38|11
1649154860000|2022-04-05 10:34:20|3520.36|3512.66|3520.19|3512.49|3520.44|3512.74|3520.11|3512.41|21
1649154870000|2022-04-05 10:34:30|3520.14|3512.44|3519.57|3511.87|3520.19|3512.49|3519.46|3511.76|29
1649154880000|2022-04-05 10:34:40|3519.51|3511.81|3518.54|3510.84|3519.58|3511.88|3518.54|3510.84|26
1649154890000|2022-04-05 10:34:50|3518.6|3510.9|3518.6|3510.9|3518.71|3511.01|3518.1|3510.4|22
1649154900000|2022-04-05 10:35:00|3518.59|3510.89|3518.55|3510.85|3518.8|3511.1|3518.25|3510.55|20
1649154910000|2022-04-05 10:35:10|3518.54|3510.84|3518.46|3510.76|3518.8|3511.1|3518.39|3510.69|25
1649154920000|2022-04-05 10:35:20|3518.45|3510.75|3518.02|3510.32|3518.7|3511|3518.02|3510.32|19
1649154930000|2022-04-05 10:35:30|3517.97|3510.27|3517.2|3509.5|3517.97|3510.27|3517.05|3509.35|32
1649154940000|2022-04-05 10:35:40|3517.23|3509.53|3517.41|3509.71|3518.43|3510.73|3517.09|3509.39|33
1649154950000|2022-04-05 10:35:50|3517.17|3509.47|3518.13|3510.43|3518.17|3510.47|3516.93|3509.23|32
1649154960000|2022-04-05 10:36:00|3517.98|3510.28|3518.27|3510.57|3518.69|3510.99|3517.98|3510.28|36
1649154970000|2022-04-05 10:36:10|3518.44|3510.74|3517.73|3510.03|3518.45|3510.75|3517.13|3509.43|38
1649154980000|2022-04-05 10:36:20|3517.76|3510.06|3517.85|3510.15|3517.9|3510.2|3516.86|3509.16|34
1649154990000|2022-04-05 10:36:30|3517.92|3510.22|3518.38|3510.68|3518.38|3510.68|3517.92|3510.22|27
1649155000000|2022-04-05 10:36:40|3518.37|3510.67|3517.89|3510.19|3518.78|3511.08|3517.89|3510.19|32
1649155010000|2022-04-05 10:36:50|3517.9|3510.2|3517.07|3509.37|3518.07|3510.37|3517.06|3509.36|31
1649155020000|2022-04-05 10:37:00|3517.05|3509.35|3517.02|3509.32|3517.25|3509.55|3516.91|3509.21|30
1649155030000|2022-04-05 10:37:10|3517.01|3509.31|3516.33|3508.63|3517.04|3509.34|3516.33|3508.63|26
1649155040000|2022-04-05 10:37:20|3516.36|3508.66|3516.57|3508.87|3516.96|3509.26|3516.32|3508.62|34
1649155050000|2022-04-05 10:37:30|3516.49|3508.79|3516.95|3509.25|3517.55|3509.85|3516.47|3508.77|32
1649155060000|2022-04-05 10:37:40|3516.96|3509.26|3518.06|3510.36|3518.06|3510.36|3516.96|3509.26|25
1649155070000|2022-04-05 10:37:50|3518.1|3510.4|3517.47|3509.77|3518.16|3510.46|3517.39|3509.69|31
1649155080000|2022-04-05 10:38:00|3517.59|3509.89|3518.32|3510.62|3518.42|3510.72|3517.59|3509.89|29
1649155090000|2022-04-05 10:38:10|3518.3|3510.6|3518.76|3511.06|3518.78|3511.08|3518.26|3510.56|34
1649155100000|2022-04-05 10:38:20|3518.78|3511.08|3519.17|3511.47|3519.17|3511.47|3518.56|3510.86|26
1649155110000|2022-04-05 10:38:30|3519.12|3511.42|3519.3|3511.6|3519.52|3511.82|3518.98|3511.28|33
1649155120000|2022-04-05 10:38:40|3519.33|3511.63|3519.32|3511.62|3519.45|3511.75|3519.28|3511.58|27
1649155130000|2022-04-05 10:38:50|3519.37|3511.67|3519.78|3512.08|3520.02|3512.32|3519.33|3511.63|34
1649155140000|2022-04-05 10:39:00|3519.72|3512.02|3519.27|3511.57|3519.8|3512.1|3519.05|3511.35|37
1649155150000|2022-04-05 10:39:10|3519.34|3511.64|3519.52|3511.82|3519.59|3511.89|3519.26|3511.56|25
1649155160000|2022-04-05 10:39:20|3519.51|3511.81|3519.88|3512.18|3520.06|3512.36|3519.39|3511.69|20
1649155170000|2022-04-05 10:39:30|3520.03|3512.33|3518.96|3511.26|3520.03|3512.33|3518.88|3511.18|34
1649155180000|2022-04-05 10:39:40|3518.95|3511.25|3518.95|3511.25|3518.99|3511.29|3518.88|3511.18|24
1649155190000|2022-04-05 10:39:50|3518.93|3511.23|3517.58|3509.88|3518.97|3511.27|3517.21|3509.51|36
1649155200000|2022-04-05 10:40:00|3517.6|3509.9|3517.51|3509.81|3517.6|3509.9|3517.17|3509.47|30
1649155210000|2022-04-05 10:40:10|3517.45|3509.75|3518.2|3510.5|3518.2|3510.5|3517.04|3509.34|35
1649155220000|2022-04-05 10:40:20|3518.22|3510.52|3518.52|3510.82|3518.71|3511.01|3518.17|3510.47|33
1649155230000|2022-04-05 10:40:30|3518.51|3510.81|3519.09|3511.39|3519.09|3511.39|3518.36|3510.66|18
1649155240000|2022-04-05 10:40:40|3519.33|3511.63|3520.2|3512.5|3520.42|3512.72|3519.08|3511.38|32
1649155250000|2022-04-05 10:40:50|3520.14|3512.44|3521.31|3513.61|3521.87|3514.17|3520.14|3512.44|38
1649155260000|2022-04-05 10:41:00|3521.48|3513.78|3521.32|3513.62|3521.65|3513.95|3521.04|3513.34|38
1649155270000|2022-04-05 10:41:10|3521.34|3513.64|3521.07|3513.37|3521.64|3513.94|3521.01|3513.31|36
1649155280000|2022-04-05 10:41:20|3521.04|3513.34|3520.37|3512.67|3521.04|3513.34|3520.37|3512.67|31
1649155290000|2022-04-05 10:41:30|3520.36|3512.66|3521.09|3513.39|3521.09|3513.39|3520.36|3512.66|30
1649155300000|2022-04-05 10:41:40|3521.15|3513.45|3520.94|3513.24|3521.44|3513.74|3520.92|3513.22|27
1649155310000|2022-04-05 10:41:50|3520.89|3513.19|3521.21|3513.51|3521.34|3513.64|3520.86|3513.16|32
1649155320000|2022-04-05 10:42:00|3521.2|3513.5|3521.11|3513.41|3521.52|3513.82|3520.92|3513.22|34
1649155330000|2022-04-05 10:42:10|3521.06|3513.36|3521.95|3514.25|3522.02|3514.32|3521.04|3513.34|29
1649155340000|2022-04-05 10:42:20|3521.92|3514.22|3522.15|3514.45|3522.15|3514.45|3521.79|3514.09|32
1649155350000|2022-04-05 10:42:30|3522.07|3514.37|3521.8|3514.1|3522.16|3514.46|3521.62|3513.92|28
1649155360000|2022-04-05 10:42:40|3521.71|3514.01|3522.07|3514.37|3522.28|3514.58|3521.71|3514.01|32
1649155370000|2022-04-05 10:42:50|3522.16|3514.46|3522.02|3514.32|3522.16|3514.46|3521.84|3514.14|23
1649155380000|2022-04-05 10:43:00|3521.89|3514.19|3522.42|3514.72|3522.62|3514.92|3521.89|3514.19|30
1649155390000|2022-04-05 10:43:10|3522.35|3514.65|3522.6|3514.9|3522.69|3514.99|3522.18|3514.48|25
1649155400000|2022-04-05 10:43:20|3522.68|3514.98|3523.58|3515.88|3523.87|3516.17|3522.6|3514.9|25
1649155410000|2022-04-05 10:43:30|3523.44|3515.74|3523.58|3515.88|3523.86|3516.16|3523.31|3515.61|36
1649155420000|2022-04-05 10:43:40|3523.65|3515.95|3523|3515.3|3523.75|3516.05|3522.9|3515.2|36
1649155430000|2022-04-05 10:43:50|3522.97|3515.27|3523.57|3515.87|3523.91|3516.21|3522.96|3515.26|23
1649155440000|2022-04-05 10:44:00|3523.54|3515.84|3523.68|3515.98|3523.75|3516.05|3523.51|3515.81|26
1649155450000|2022-04-05 10:44:10|3523.75|3516.05|3523.67|3515.97|3523.81|3516.11|3523.62|3515.92|27
1649155460000|2022-04-05 10:44:20|3523.66|3515.96|3523.84|3516.14|3523.94|3516.24|3523.66|3515.96|26
1649155470000|2022-04-05 10:44:30|3523.9|3516.2|3524|3516.3|3524.01|3516.31|3523.83|3516.13|22
1649155480000|2022-04-05 10:44:40|3523.85|3516.15|3523.81|3516.11|3523.98|3516.28|3523.57|3515.87|24
1649155490000|2022-04-05 10:44:50|3523.8|3516.1|3524.05|3516.35|3524.09|3516.39|3523.65|3515.95|19
1649155500000|2022-04-05 10:45:00|3524.04|3516.34|3524.1|3516.4|3524.1|3516.4|3523.99|3516.29|32
1649155510000|2022-04-05 10:45:10|3524.03|3516.33|3524.04|3516.34|3524.09|3516.39|3523.92|3516.22|28
1649155520000|2022-04-05 10:45:20|3524.09|3516.39|3524.04|3516.34|3524.12|3516.42|3523.96|3516.26|26
1649155530000|2022-04-05 10:45:30|3524|3516.3|3524.01|3516.31|3524.07|3516.37|3523.95|3516.25|15
1649155540000|2022-04-05 10:45:40|3524.06|3516.36|3522.12|3514.42|3524.08|3516.38|3522.12|3514.42|39
1649155550000|2022-04-05 10:45:50|3522.1|3514.4|3522.99|3515.29|3523.09|3515.39|3521.91|3514.21|36
1649155560000|2022-04-05 10:46:00|3523.05|3515.35|3522.72|3515.02|3523.49|3515.79|3522.62|3514.92|37
1649155570000|2022-04-05 10:46:10|3522.67|3514.97|3523.36|3515.66|3523.92|3516.22|3522.67|3514.97|39
1649155580000|2022-04-05 10:46:20|3523.37|3515.67|3523.14|3515.44|3523.39|3515.69|3523.1|3515.4|34
1649155590000|2022-04-05 10:46:30|3523.15|3515.45|3523.25|3515.55|3523.32|3515.62|3523.09|3515.39|29
1649155600000|2022-04-05 10:46:40|3523.28|3515.58|3523.21|3515.51|3523.31|3515.61|3523|3515.3|36
1649155610000|2022-04-05 10:46:50|3523.16|3515.46|3523.95|3516.25|3523.95|3516.25|3523.16|3515.46|20
1649155620000|2022-04-05 10:47:00|3523.98|3516.28|3524.41|3516.71|3524.6|3516.9|3523.94|3516.24|23
1649155630000|2022-04-05 10:47:10|3524.42|3516.72|3524.39|3516.69|3524.44|3516.74|3524.31|3516.61|26
1649155640000|2022-04-05 10:47:20|3524.4|3516.7|3524.34|3516.64|3524.4|3516.7|3524.27|3516.57|26
1649155650000|2022-04-05 10:47:30|3524.36|3516.66|3523.81|3516.11|3524.4|3516.7|3523.76|3516.06|34
1649155660000|2022-04-05 10:47:40|3523.83|3516.13|3523.79|3516.09|3523.91|3516.21|3523.62|3515.92|31
1649155670000|2022-04-05 10:47:50|3523.8|3516.1|3523.22|3515.52|3523.8|3516.1|3523.22|3515.52|37
1649155680000|2022-04-05 10:48:00|3523.26|3515.56|3523.74|3516.04|3523.85|3516.15|3523.26|3515.56|35
1649155690000|2022-04-05 10:48:10|3523.77|3516.07|3523.73|3516.03|3523.82|3516.12|3523.37|3515.67|28
1649155700000|2022-04-05 10:48:20|3523.79|3516.09|3523.78|3516.08|3523.84|3516.14|3523.36|3515.66|28
1649155710000|2022-04-05 10:48:30|3523.8|3516.1|3524.28|3516.58|3524.29|3516.59|3523.78|3516.08|24
1649155720000|2022-04-05 10:48:40|3524.29|3516.59|3524.28|3516.58|3524.31|3516.61|3523.83|3516.13|22
1649155730000|2022-04-05 10:48:50|3524.25|3516.55|3523.84|3516.14|3524.27|3516.57|3523.83|3516.13|13
1649155740000|2022-04-05 10:49:00|3524.1|3516.4|3524.4|3516.7|3524.4|3516.7|3523.84|3516.14|27
1649155750000|2022-04-05 10:49:10|3523.95|3516.25|3523.93|3516.23|3524.07|3516.37|3523.52|3515.82|25
1649155760000|2022-04-05 10:49:20|3523.78|3516.08|3524.31|3516.61|3524.41|3516.71|3523.52|3515.82|30
1649155770000|2022-04-05 10:49:30|3524.27|3516.57|3524.11|3516.41|3524.35|3516.65|3523.95|3516.25|37
1649155780000|2022-04-05 10:49:40|3524.12|3516.42|3523.93|3516.23|3524.22|3516.52|3523.73|3516.03|31
1649155790000|2022-04-05 10:49:50|3523.92|3516.22|3524.2|3516.5|3524.25|3516.55|3523.86|3516.16|26
1649155800000|2022-04-05 10:50:00|3524.14|3516.44|3523.33|3515.63|3524.17|3516.47|3523.33|3515.63|28
1649155810000|2022-04-05 10:50:10|3523.32|3515.62|3523.5|3515.8|3523.5|3515.8|3523.18|3515.48|32
1649155820000|2022-04-05 10:50:20|3523.43|3515.73|3523.22|3515.52|3523.58|3515.88|3523.22|3515.52|19
1649155830000|2022-04-05 10:50:30|3523.06|3515.36|3522.59|3514.89|3523.06|3515.36|3521.79|3514.09|36
1649155840000|2022-04-05 10:50:40|3522.26|3514.56|3522.18|3514.48|3522.67|3514.97|3522.17|3514.47|33
1649155850000|2022-04-05 10:50:50|3522.13|3514.43|3522.16|3514.46|3522.27|3514.57|3521.87|3514.17|30
1649155860000|2022-04-05 10:51:00|3522.11|3514.41|3522.57|3514.87|3522.59|3514.89|3522.07|3514.37|25
1649155870000|2022-04-05 10:51:10|3522.31|3514.61|3522.32|3514.62|3522.51|3514.81|3522.31|3514.61|13
1649155880000|2022-04-05 10:51:20|3522.31|3514.61|3522.3|3514.6|3522.54|3514.84|3522.25|3514.55|26
1649155890000|2022-04-05 10:51:30|3522.42|3514.72|3522.16|3514.46|3522.57|3514.87|3522.07|3514.37|30
1649155900000|2022-04-05 10:51:40|3522.18|3514.48|3522.43|3514.73|3522.43|3514.73|3522.12|3514.42|29
1649155910000|2022-04-05 10:51:50|3522.28|3514.58|3522.1|3514.4|3522.28|3514.58|3522.04|3514.34|30
1649155920000|2022-04-05 10:52:00|3522.03|3514.33|3522.53|3514.83|3522.53|3514.83|3522.03|3514.33|28
1649155930000|2022-04-05 10:52:10|3522.36|3514.66|3523.01|3515.31|3523.11|3515.41|3522.36|3514.66|29
1649155940000|2022-04-05 10:52:20|3522.95|3515.25|3522.99|3515.29|3523.1|3515.4|3522.86|3515.16|35
1649155950000|2022-04-05 10:52:30|3522.97|3515.27|3523.57|3515.87|3523.65|3515.95|3522.93|3515.23|28
1649155960000|2022-04-05 10:52:40|3523.62|3515.92|3523.53|3515.83|3523.89|3516.19|3523.47|3515.77|35
1649155970000|2022-04-05 10:52:50|3523.35|3515.65|3523.79|3516.09|3523.83|3516.13|3523.27|3515.57|26
1649155980000|2022-04-05 10:53:00|3523.83|3516.13|3523.81|3516.11|3524.01|3516.31|3523.59|3515.89|24
1649155990000|2022-04-05 10:53:10|3523.58|3515.88|3522.71|3515.01|3523.63|3515.93|3522.71|3515.01|21
1649156000000|2022-04-05 10:53:20|3522.65|3514.95|3523.28|3515.58|3523.28|3515.58|3522.54|3514.84|28
1649156010000|2022-04-05 10:53:30|3523.03|3515.33|3522.67|3514.97|3523.04|3515.34|3522.56|3514.86|18
1649156020000|2022-04-05 10:53:40|3522.54|3514.84|3522.52|3514.82|3522.54|3514.84|3522.48|3514.78|15
1649156030000|2022-04-05 10:53:50|3522.54|3514.84|3522.51|3514.81|3522.61|3514.91|3522.44|3514.74|19
1649156040000|2022-04-05 10:54:00|3522.49|3514.79|3522.6|3514.9|3522.73|3515.03|3522.44|3514.74|27
1649156050000|2022-04-05 10:54:10|3522.67|3514.97|3522.52|3514.82|3522.72|3515.02|3522.45|3514.75|18
1649156060000|2022-04-05 10:54:20|3522.53|3514.83|3522.49|3514.79|3522.78|3515.08|3522.48|3514.78|14
1649156070000|2022-04-05 10:54:30|3522.6|3514.9|3522.5|3514.8|3522.66|3514.96|3522.5|3514.8|21
1649156080000|2022-04-05 10:54:40|3522.55|3514.85|3522.51|3514.81|3522.56|3514.86|3522.48|3514.78|23
1649156090000|2022-04-05 10:54:50|3522.47|3514.77|3522.55|3514.85|3522.56|3514.86|3522.47|3514.77|24
1649156100000|2022-04-05 10:55:00|3522.52|3514.82|3522.56|3514.86|3522.6|3514.9|3522.47|3514.77|27
1649156110000|2022-04-05 10:55:10|3522.52|3514.82|3522.46|3514.76|3522.59|3514.89|3522.45|3514.75|29
1649156120000|2022-04-05 10:55:20|3522.36|3514.66|3521.51|3513.81|3522.41|3514.71|3521.2|3513.5|37
1649156130000|2022-04-05 10:55:30|3521.49|3513.79|3521.27|3513.57|3521.71|3514.01|3521.27|3513.57|27
1649156140000|2022-04-05 10:55:40|3521.21|3513.51|3521.38|3513.68|3521.74|3514.04|3521.21|3513.51|30
1649156150000|2022-04-05 10:55:50|3521.36|3513.66|3521.45|3513.75|3521.73|3514.03|3521.29|3513.59|27
1649156160000|2022-04-05 10:56:00|3521.43|3513.73|3521.53|3513.83|3521.59|3513.89|3521.34|3513.64|30
1649156170000|2022-04-05 10:56:10|3521.47|3513.77|3521.47|3513.77|3521.94|3514.24|3521.44|3513.74|21
1649156180000|2022-04-05 10:56:20|3521.56|3513.86|3521.42|3513.72|3521.59|3513.89|3521.26|3513.56|34
1649156190000|2022-04-05 10:56:30|3521.32|3513.62|3521.84|3514.14|3521.85|3514.15|3521.32|3513.62|30
1649156200000|2022-04-05 10:56:40|3521.8|3514.1|3521.88|3514.18|3521.98|3514.28|3521.62|3513.92|32
1649156210000|2022-04-05 10:56:50|3521.92|3514.22|3521.81|3514.11|3522.01|3514.31|3521.74|3514.04|30
1649156220000|2022-04-05 10:57:00|3521.82|3514.12|3521.93|3514.23|3521.93|3514.23|3521.78|3514.08|33
1649156230000|2022-04-05 10:57:10|3521.92|3514.22|3521.84|3514.14|3521.94|3514.24|3521.8|3514.1|25
1649156240000|2022-04-05 10:57:20|3521.78|3514.08|3521.88|3514.18|3521.9|3514.2|3521.66|3513.96|18
1649156250000|2022-04-05 10:57:30|3521.85|3514.15|3521.86|3514.16|3521.9|3514.2|3521.85|3514.15|12
1649156260000|2022-04-05 10:57:40|3521.87|3514.17|3521.81|3514.11|3522.02|3514.32|3521.71|3514.01|21
1649156270000|2022-04-05 10:57:50|3521.7|3514|3521.26|3513.56|3521.96|3514.26|3521.25|3513.55|30
1649156280000|2022-04-05 10:58:00|3521.28|3513.58|3521.36|3513.66|3522.01|3514.31|3521.19|3513.49|35
1649156290000|2022-04-05 10:58:10|3521.24|3513.54|3521.44|3513.74|3521.56|3513.86|3521.17|3513.47|32
1649156300000|2022-04-05 10:58:20|3521.48|3513.78|3521.58|3513.88|3521.58|3513.88|3521.14|3513.44|38
1649156310000|2022-04-05 10:58:30|3521.47|3513.77|3521.77|3514.07|3521.87|3514.17|3521.47|3513.77|22
1649156320000|2022-04-05 10:58:40|3521.52|3513.82|3521.3|3513.6|3521.76|3514.06|3521.25|3513.55|34
1649156330000|2022-04-05 10:58:50|3521.28|3513.58|3521.44|3513.74|3521.56|3513.86|3521.28|3513.58|29
1649156340000|2022-04-05 10:59:00|3521.55|3513.85|3521.36|3513.66|3521.55|3513.85|3521.17|3513.47|34
1649156350000|2022-04-05 10:59:10|3521.29|3513.59|3521.03|3513.33|3521.43|3513.73|3521.02|3513.32|30
1649156360000|2022-04-05 10:59:20|3521.11|3513.41|3521.18|3513.48|3521.36|3513.66|3521.06|3513.36|25
1649156370000|2022-04-05 10:59:30|3521.15|3513.45|3520.44|3512.74|3521.27|3513.57|3520.14|3512.44|32
1649156380000|2022-04-05 10:59:40|3520.37|3512.67|3520.34|3512.64|3520.66|3512.96|3520.26|3512.56|35
1649156390000|2022-04-05 10:59:50|3520.37|3512.67|3520.45|3512.75|3520.54|3512.84|3520.33|3512.63|20
1649156400000|2022-04-05 11:00:00|3520.42|3512.72|3520.15|3512.45|3520.42|3512.72|3520.15|3512.45|33
1649156410000|2022-04-05 11:00:10|3520.14|3512.44|3520.1|3512.4|3520.15|3512.45|3519.87|3512.17|23
1649156420000|2022-04-05 11:00:20|3520.02|3512.32|3519.87|3512.17|3520.21|3512.51|3519.87|3512.17|32
1649156430000|2022-04-05 11:00:30|3519.94|3512.24|3520.16|3512.46|3520.21|3512.51|3519.87|3512.17|19
1649156440000|2022-04-05 11:00:40|3520.06|3512.36|3520.53|3512.83|3521.01|3513.31|3519.87|3512.17|32
1649156450000|2022-04-05 11:00:50|3520.55|3512.85|3520.18|3512.48|3520.74|3513.04|3520.18|3512.48|25
1649156460000|2022-04-05 11:01:00|3520.2|3512.5|3520.33|3512.63|3520.38|3512.68|3520.04|3512.34|31
1649156470000|2022-04-05 11:01:10|3520.32|3512.62|3520.43|3512.73|3520.43|3512.73|3520.25|3512.55|25
1649156480000|2022-04-05 11:01:20|3520.45|3512.75|3520.43|3512.73|3520.47|3512.77|3520.09|3512.39|33
1649156490000|2022-04-05 11:01:30|3520.2|3512.5|3520.05|3512.35|3520.42|3512.72|3520.01|3512.31|29
1649156500000|2022-04-05 11:01:40|3520.02|3512.32|3520|3512.3|3520.17|3512.47|3519.86|3512.16|30
1649156510000|2022-04-05 11:01:50|3519.99|3512.29|3520.09|3512.39|3520.16|3512.46|3519.85|3512.15|25
1649156520000|2022-04-05 11:02:00|3520.05|3512.35|3520.16|3512.46|3520.54|3512.84|3519.98|3512.28|31
1649156530000|2022-04-05 11:02:10|3520.23|3512.53|3520.69|3512.99|3520.93|3513.23|3520.12|3512.42|32
1649156540000|2022-04-05 11:02:20|3520.6|3512.9|3520.37|3512.67|3520.72|3513.02|3520.33|3512.63|31
1649156550000|2022-04-05 11:02:30|3520.48|3512.78|3520.21|3512.51|3520.48|3512.78|3520.21|3512.51|36
1649156560000|2022-04-05 11:02:40|3520.08|3512.38|3519.75|3512.05|3520.08|3512.38|3519.46|3511.76|31
1649156570000|2022-04-05 11:02:50|3519.76|3512.06|3519.5|3511.8|3519.97|3512.27|3519.46|3511.76|26
1649156580000|2022-04-05 11:03:00|3519.46|3511.76|3519.56|3511.86|3519.69|3511.99|3519.44|3511.74|27
1649156590000|2022-04-05 11:03:10|3519.55|3511.85|3519.42|3511.72|3519.71|3512.01|3519.42|3511.72|22
1649156600000|2022-04-05 11:03:20|3519.39|3511.69|3517.8|3510.1|3519.56|3511.86|3517.79|3510.09|35
1649156610000|2022-04-05 11:03:30|3517.79|3510.09|3516.88|3509.18|3517.79|3510.09|3516.51|3508.81|29
1649156620000|2022-04-05 11:03:40|3516.9|3509.2|3517.32|3509.62|3517.44|3509.74|3516.87|3509.17|27
1649156630000|2022-04-05 11:03:50|3517.3|3509.6|3516.75|3509.05|3517.34|3509.64|3516.43|3508.73|32
1649156640000|2022-04-05 11:04:00|3516.88|3509.18|3516.8|3509.1|3517.13|3509.43|3516.8|3509.1|24
1649156650000|2022-04-05 11:04:10|3516.61|3508.91|3516.34|3508.64|3516.61|3508.91|3516.1|3508.4|24
1649156660000|2022-04-05 11:04:20|3516.35|3508.65|3516.71|3509.01|3516.71|3509.01|3516.35|3508.65|20
1649156670000|2022-04-05 11:04:30|3516.58|3508.88|3516.67|3508.97|3516.83|3509.13|3516.58|3508.88|24
1649156680000|2022-04-05 11:04:40|3516.66|3508.96|3517.06|3509.36|3517.08|3509.38|3516.53|3508.83|24
1649156690000|2022-04-05 11:04:50|3517.05|3509.35|3516.94|3509.24|3517.06|3509.36|3516.88|3509.18|25
1649156700000|2022-04-05 11:05:00|3516.79|3509.09|3517.02|3509.32|3517.05|3509.35|3516.78|3509.08|25
1649156710000|2022-04-05 11:05:10|3517.01|3509.31|3516.94|3509.24|3517.06|3509.36|3516.88|3509.18|25
1649156720000|2022-04-05 11:05:20|3516.93|3509.23|3516.87|3509.17|3516.94|3509.24|3516.87|3509.17|11
1649156730000|2022-04-05 11:05:30|3516.92|3509.22|3516.93|3509.23|3516.94|3509.24|3516.88|3509.18|13
1649156740000|2022-04-05 11:05:40|3516.94|3509.24|3517.28|3509.58|3517.36|3509.66|3516.88|3509.18|15
1649156750000|2022-04-05 11:05:50|3517.25|3509.55|3517.52|3509.82|3518.1|3510.4|3517.25|3509.55|36
1649156760000|2022-04-05 11:06:00|3517.51|3509.81|3515.67|3507.97|3517.51|3509.81|3515.54|3507.84|31
1649156770000|2022-04-05 11:06:10|3515.88|3508.18|3515.32|3507.62|3515.88|3508.18|3514.22|3506.52|37
1649156780000|2022-04-05 11:06:20|3514.95|3507.25|3517.54|3509.84|3517.54|3509.84|3514.92|3507.22|38
1649156790000|2022-04-05 11:06:30|3517.48|3509.78|3518.95|3511.25|3519.08|3511.38|3517.43|3509.73|39
1649156800000|2022-04-05 11:06:40|3518.91|3511.21|3518.79|3511.09|3519|3511.3|3518.38|3510.68|36
1649156810000|2022-04-05 11:06:50|3518.72|3511.02|3518.69|3510.99|3518.88|3511.18|3518.44|3510.74|33
1649156820000|2022-04-05 11:07:00|3518.71|3511.01|3517.9|3510.2|3518.86|3511.16|3517.88|3510.18|33
1649156830000|2022-04-05 11:07:10|3517.84|3510.14|3517.75|3510.05|3518.01|3510.31|3517.75|3510.05|28
1649156840000|2022-04-05 11:07:20|3517.74|3510.04|3518.03|3510.33|3518.18|3510.48|3517.68|3509.98|19
1649156850000|2022-04-05 11:07:30|3518.04|3510.34|3518.36|3510.66|3518.36|3510.66|3517.84|3510.14|33
1649156860000|2022-04-05 11:07:40|3518.46|3510.76|3518.71|3511.01|3518.75|3511.05|3518.27|3510.57|25
1649156870000|2022-04-05 11:07:50|3518.72|3511.02|3518.62|3510.92|3518.75|3511.05|3518.62|3510.92|24
1649156880000|2022-04-05 11:08:00|3518.63|3510.93|3519.05|3511.35|3519.1|3511.4|3518.61|3510.91|31
1649156890000|2022-04-05 11:08:10|3518.95|3511.25|3518.92|3511.22|3519.17|3511.47|3518.74|3511.04|27
1649156900000|2022-04-05 11:08:20|3518.83|3511.13|3519.66|3511.96|3519.79|3512.09|3518.83|3511.13|32
1649156910000|2022-04-05 11:08:30|3519.61|3511.91|3519.96|3512.26|3519.96|3512.26|3519.6|3511.9|32
1649156920000|2022-04-05 11:08:40|3519.98|3512.28|3520.05|3512.35|3520.29|3512.59|3519.9|3512.2|30
1649156930000|2022-04-05 11:08:50|3520.19|3512.49|3520.47|3512.77|3520.47|3512.77|3520.13|3512.43|29
1649156940000|2022-04-05 11:09:00|3520.31|3512.61|3522.19|3514.49|3522.19|3514.49|3520.31|3512.61|37
1649156950000|2022-04-05 11:09:10|3522.43|3514.73|3522.4|3514.7|3522.5|3514.8|3521.89|3514.19|33
1649156960000|2022-04-05 11:09:20|3522.26|3514.56|3523|3515.3|3523.49|3515.79|3522.25|3514.55|30
1649156970000|2022-04-05 11:09:30|3523.18|3515.48|3523.28|3515.58|3523.4|3515.7|3523.08|3515.38|38
1649156980000|2022-04-05 11:09:40|3523.3|3515.6|3523.04|3515.34|3523.43|3515.73|3522.96|3515.26|34
1649156990000|2022-04-05 11:09:50|3522.98|3515.28|3522.98|3515.28|3523.24|3515.54|3522.75|3515.05|26
1649157000000|2022-04-05 11:10:00|3523.12|3515.42|3522.59|3514.89|3523.19|3515.49|3522.52|3514.82|36
1649157010000|2022-04-05 11:10:10|3522.6|3514.9|3521.6|3513.9|3522.61|3514.91|3521.6|3513.9|32
1649157020000|2022-04-05 11:10:20|3521.47|3513.77|3522.15|3514.45|3522.47|3514.77|3521.47|3513.77|37
1649157030000|2022-04-05 11:10:30|3522.28|3514.58|3522.21|3514.51|3522.28|3514.58|3522.12|3514.42|34
1649157040000|2022-04-05 11:10:40|3522.24|3514.54|3522.38|3514.68|3522.38|3514.68|3522.06|3514.36|26
1649157050000|2022-04-05 11:10:50|3522.21|3514.51|3522.2|3514.5|3522.28|3514.58|3522.09|3514.39|26
1649157060000|2022-04-05 11:11:00|3522.21|3514.51|3522.59|3514.89|3522.67|3514.97|3522.2|3514.5|29
1649157070000|2022-04-05 11:11:10|3522.66|3514.96|3522.69|3514.99|3522.79|3515.09|3522.59|3514.89|22
1649157080000|2022-04-05 11:11:20|3522.71|3515.01|3522.52|3514.82|3522.79|3515.09|3522.52|3514.82|25
1649157090000|2022-04-05 11:11:30|3522.47|3514.77|3521.78|3514.08|3522.47|3514.77|3521.64|3513.94|36
1649157100000|2022-04-05 11:11:40|3521.76|3514.06|3521.94|3514.24|3521.94|3514.24|3521.63|3513.93|29
1649157110000|2022-04-05 11:11:50|3522.02|3514.32|3521.76|3514.06|3522.04|3514.34|3521.64|3513.94|32
1649157120000|2022-04-05 11:12:00|3521.73|3514.03|3520.36|3512.66|3521.98|3514.28|3519.87|3512.17|33
1649157130000|2022-04-05 11:12:10|3520.37|3512.67|3520.91|3513.21|3520.93|3513.23|3520.26|3512.56|31
1649157140000|2022-04-05 11:12:20|3520.9|3513.2|3521.71|3514.01|3521.77|3514.07|3520.67|3512.97|31
1649157150000|2022-04-05 11:12:30|3521.63|3513.93|3521.33|3513.63|3522.07|3514.37|3521.33|3513.63|35
1649157160000|2022-04-05 11:12:40|3521.37|3513.67|3521.56|3513.86|3521.58|3513.88|3521.28|3513.58|32
1649157170000|2022-04-05 11:12:50|3521.5|3513.8|3522.18|3514.48|3522.28|3514.58|3521.5|3513.8|35
1649157180000|2022-04-05 11:13:00|3522.27|3514.57|3522.43|3514.73|3523.28|3515.58|3522.2|3514.5|33
1649157190000|2022-04-05 11:13:10|3522.45|3514.75|3522.43|3514.73|3522.87|3515.17|3522.42|3514.72|34
1649157200000|2022-04-05 11:13:20|3522.4|3514.7|3522.18|3514.48|3522.52|3514.82|3522.18|3514.48|28
1649157210000|2022-04-05 11:13:30|3522.25|3514.55|3522.39|3514.69|3522.41|3514.71|3522.2|3514.5|26
1649157220000|2022-04-05 11:13:40|3522.35|3514.65|3522.83|3515.13|3522.9|3515.2|3522.34|3514.64|33
1649157230000|2022-04-05 11:13:50|3522.79|3515.09|3523.12|3515.42|3523.14|3515.44|3522.68|3514.98|32
1649157240000|2022-04-05 11:14:00|3523.08|3515.38|3523.23|3515.53|3523.27|3515.57|3522.95|3515.25|29
1649157250000|2022-04-05 11:14:10|3523.22|3515.52|3523.26|3515.56|3523.63|3515.93|3523.01|3515.31|32
1649157260000|2022-04-05 11:14:20|3523.17|3515.47|3523.07|3515.37|3523.26|3515.56|3522.7|3515|34
1649157270000|2022-04-05 11:14:30|3523.06|3515.36|3523.15|3515.45|3523.49|3515.79|3522.8|3515.1|34
1649157280000|2022-04-05 11:14:40|3523.33|3515.63|3524.32|3516.62|3524.76|3517.06|3522.94|3515.24|30
1649157290000|2022-04-05 11:14:50|3524.17|3516.47|3525.05|3517.35|3525.46|3517.76|3524.17|3516.47|36
1649157300000|2022-04-05 11:15:00|3525.02|3517.32|3526.13|3518.43|3526.13|3518.43|3524.88|3517.18|26
1649157310000|2022-04-05 11:15:10|3526.11|3518.41|3526.37|3518.67|3526.45|3518.75|3526.05|3518.35|23
1649157320000|2022-04-05 11:15:20|3526.34|3518.64|3526.44|3518.74|3526.46|3518.76|3526.21|3518.51|35
1649157330000|2022-04-05 11:15:30|3526.42|3518.72|3526.39|3518.69|3526.47|3518.77|3526.32|3518.62|21
1649157340000|2022-04-05 11:15:40|3526.33|3518.63|3527.33|3519.63|3527.67|3519.97|3526.2|3518.5|32
1649157350000|2022-04-05 11:15:50|3527.2|3519.5|3527.28|3519.58|3527.56|3519.86|3527.05|3519.35|27
1649157360000|2022-04-05 11:16:00|3527.27|3519.57|3527.5|3519.8|3527.6|3519.9|3527.27|3519.57|35
1649157370000|2022-04-05 11:16:10|3527.45|3519.75|3527.43|3519.73|3527.71|3520.01|3527.1|3519.4|34
1649157380000|2022-04-05 11:16:20|3527.16|3519.46|3527.07|3519.37|3527.39|3519.69|3526.87|3519.17|29
1649157390000|2022-04-05 11:16:30|3527.01|3519.31|3527.37|3519.67|3527.37|3519.67|3526.94|3519.24|33
1649157400000|2022-04-05 11:16:40|3527.3|3519.6|3527.43|3519.73|3527.6|3519.9|3527.05|3519.35|30
1649157410000|2022-04-05 11:16:50|3527.51|3519.81|3527.86|3520.16|3527.88|3520.18|3527.38|3519.68|33
1649157420000|2022-04-05 11:17:00|3527.94|3520.24|3527.85|3520.15|3528.02|3520.32|3527.57|3519.87|31
1649157430000|2022-04-05 11:17:10|3527.67|3519.97|3527.89|3520.19|3528.16|3520.46|3527.63|3519.93|33
1649157440000|2022-04-05 11:17:20|3527.9|3520.2|3527.54|3519.84|3527.95|3520.25|3527.54|3519.84|34
1649157450000|2022-04-05 11:17:30|3527.51|3519.81|3528.15|3520.45|3528.15|3520.45|3527.48|3519.78|36
1649157460000|2022-04-05 11:17:40|3528.29|3520.59|3528.31|3520.61|3528.78|3521.08|3528.28|3520.58|37
1649157470000|2022-04-05 11:17:50|3528.33|3520.63|3528.36|3520.66|3528.47|3520.77|3528.2|3520.5|30
1649157480000|2022-04-05 11:18:00|3528.34|3520.64|3527.48|3519.78|3528.4|3520.7|3527.48|3519.78|29
1649157490000|2022-04-05 11:18:10|3527.64|3519.94|3527.93|3520.23|3528.08|3520.38|3527.52|3519.82|34
1649157500000|2022-04-05 11:18:20|3527.8|3520.1|3527.67|3519.97|3528.29|3520.59|3527.59|3519.89|33
1649157510000|2022-04-05 11:18:30|3527.82|3520.12|3527.58|3519.88|3528.01|3520.31|3527.24|3519.54|28
1649157520000|2022-04-05 11:18:40|3527.56|3519.86|3527.57|3519.87|3528.12|3520.42|3527.56|3519.86|34
1649157530000|2022-04-05 11:18:50|3527.77|3520.07|3527.67|3519.97|3527.98|3520.28|3527.4|3519.7|27
1649157540000|2022-04-05 11:19:00|3527.63|3519.93|3526.84|3519.14|3527.63|3519.93|3526.73|3519.03|33
1649157550000|2022-04-05 11:19:10|3526.88|3519.18|3526.16|3518.46|3526.88|3519.18|3526.16|3518.46|31
1649157560000|2022-04-05 11:19:20|3526.18|3518.48|3526.44|3518.74|3526.68|3518.98|3526.01|3518.31|26
1649157570000|2022-04-05 11:19:30|3526.37|3518.67|3525.98|3518.28|3526.37|3518.67|3525.72|3518.02|26
1649157580000|2022-04-05 11:19:40|3525.87|3518.17|3526|3518.3|3526.05|3518.35|3525.79|3518.09|25
1649157590000|2022-04-05 11:19:50|3526.03|3518.33|3525.82|3518.12|3526.16|3518.46|3525.82|3518.12|28
1649157600000|2022-04-05 11:20:00|3525.91|3518.21|3525.48|3517.78|3525.91|3518.21|3525.43|3517.73|28
1649157610000|2022-04-05 11:20:10|3525.45|3517.75|3525.55|3517.85|3525.76|3518.06|3525.41|3517.71|30
1649157620000|2022-04-05 11:20:20|3525.58|3517.88|3525.57|3517.87|3525.64|3517.94|3525.5|3517.8|34
1649157630000|2022-04-05 11:20:30|3525.56|3517.86|3525.06|3517.36|3525.56|3517.86|3524.99|3517.29|32
1649157640000|2022-04-05 11:20:40|3525.01|3517.31|3524.62|3516.92|3525.07|3517.37|3524.38|3516.68|30
1649157650000|2022-04-05 11:20:50|3524.51|3516.81|3524.29|3516.59|3524.65|3516.95|3523.95|3516.25|32
1649157660000|2022-04-05 11:21:00|3524.24|3516.54|3521.59|3513.89|3524.24|3516.54|3521.49|3513.79|32
1649157670000|2022-04-05 11:21:10|3521.57|3513.87|3523.98|3516.28|3523.98|3516.28|3521.55|3513.85|36
1649157680000|2022-04-05 11:21:20|3523.95|3516.25|3524.09|3516.39|3524.3|3516.6|3523.86|3516.16|34
1649157690000|2022-04-05 11:21:30|3524.16|3516.46|3524.03|3516.33|3524.28|3516.58|3523.92|3516.22|34
1649157700000|2022-04-05 11:21:40|3524.06|3516.36|3524.17|3516.47|3524.22|3516.52|3523.84|3516.14|29
1649157710000|2022-04-05 11:21:50|3523.94|3516.24|3524.32|3516.62|3524.41|3516.71|3523.92|3516.22|27
1649157720000|2022-04-05 11:22:00|3524.33|3516.63|3524.05|3516.35|3524.33|3516.63|3524.05|3516.35|28
1649157730000|2022-04-05 11:22:10|3524.08|3516.38|3523.15|3515.45|3524.16|3516.46|3523.15|3515.45|27
1649157740000|2022-04-05 11:22:20|3523.49|3515.79|3522.56|3514.86|3523.49|3515.79|3522.38|3514.68|25
1649157750000|2022-04-05 11:22:30|3522.58|3514.88|3522.35|3514.65|3522.64|3514.94|3522.35|3514.65|26
1649157760000|2022-04-05 11:22:40|3522.32|3514.62|3522.04|3514.34|3522.33|3514.63|3522.04|3514.34|24
1649157770000|2022-04-05 11:22:50|3522.02|3514.32|3522.67|3514.97|3522.69|3514.99|3522|3514.3|23
1649157780000|2022-04-05 11:23:00|3522.65|3514.95|3522.69|3514.99|3522.76|3515.06|3522.18|3514.48|25
1649157790000|2022-04-05 11:23:10|3522.73|3515.03|3522.5|3514.8|3522.88|3515.18|3522.4|3514.7|33
1649157800000|2022-04-05 11:23:20|3522.54|3514.84|3522.56|3514.86|3522.62|3514.92|3522.43|3514.73|26
1649157810000|2022-04-05 11:23:30|3522.55|3514.85|3522.43|3514.73|3522.7|3515|3522.4|3514.7|23
1649157820000|2022-04-05 11:23:40|3522.46|3514.76|3522.4|3514.7|3522.78|3515.08|3522.35|3514.65|30
1649157830000|2022-04-05 11:23:50|3522.62|3514.92|3522.62|3514.92|3522.78|3515.08|3521.92|3514.22|35
1649157840000|2022-04-05 11:24:00|3522.64|3514.94|3523.55|3515.85|3523.74|3516.04|3522.32|3514.62|30
1649157850000|2022-04-05 11:24:10|3523.62|3515.92|3523.41|3515.71|3523.76|3516.06|3523.41|3515.71|26
1649157860000|2022-04-05 11:24:20|3523.38|3515.68|3523.46|3515.76|3523.49|3515.79|3523.37|3515.67|24
1649157870000|2022-04-05 11:24:30|3523.44|3515.74|3523.47|3515.77|3523.82|3516.12|3523.31|3515.61|33
1649157880000|2022-04-05 11:24:40|3523.46|3515.76|3523.33|3515.63|3523.91|3516.21|3523.32|3515.62|32
1649157890000|2022-04-05 11:24:50|3523.36|3515.66|3522.66|3514.96|3523.38|3515.68|3522.49|3514.79|27
1649157900000|2022-04-05 11:25:00|3522.79|3515.09|3522.66|3514.96|3522.86|3515.16|3522.53|3514.83|31
1649157910000|2022-04-05 11:25:10|3522.57|3514.87|3522.11|3514.41|3522.57|3514.87|3521.67|3513.97|33
1649157920000|2022-04-05 11:25:20|3522.18|3514.48|3522.35|3514.65|3522.39|3514.69|3521.92|3514.22|34
1649157930000|2022-04-05 11:25:30|3522.34|3514.64|3522.24|3514.54|3522.54|3514.84|3522.18|3514.48|28
1649157940000|2022-04-05 11:25:40|3522.27|3514.57|3522.29|3514.59|3522.32|3514.62|3522.19|3514.49|21
1649157950000|2022-04-05 11:25:50|3522.25|3514.55|3521.95|3514.25|3522.29|3514.59|3521.61|3513.91|29
1649157960000|2022-04-05 11:26:00|3522.03|3514.33|3521.76|3514.06|3522.04|3514.34|3521.69|3513.99|18
1649157970000|2022-04-05 11:26:10|3521.77|3514.07|3521.62|3513.92|3521.82|3514.12|3521.22|3513.52|29
1649157980000|2022-04-05 11:26:20|3521.58|3513.88|3521.91|3514.21|3521.96|3514.26|3521.52|3513.82|25
1649157990000|2022-04-05 11:26:30|3521.73|3514.03|3522.04|3514.34|3522.43|3514.73|3521.73|3514.03|27
1649158000000|2022-04-05 11:26:40|3522.1|3514.4|3521.83|3514.13|3522.46|3514.76|3521.83|3514.13|30
1649158010000|2022-04-05 11:26:50|3521.82|3514.12|3522.45|3514.75|3522.56|3514.86|3521.72|3514.02|30
1649158020000|2022-04-05 11:27:00|3522.2|3514.5|3522.24|3514.54|3522.58|3514.88|3522.11|3514.41|35
1649158030000|2022-04-05 11:27:10|3522.26|3514.56|3522.35|3514.65|3522.35|3514.65|3522.16|3514.46|29
1649158040000|2022-04-05 11:27:20|3522.34|3514.64|3521.79|3514.09|3522.35|3514.65|3521.79|3514.09|27
1649158050000|2022-04-05 11:27:30|3521.69|3513.99|3521.71|3514.01|3521.74|3514.04|3521.24|3513.54|34
1649158060000|2022-04-05 11:27:40|3521.75|3514.05|3521.74|3514.04|3521.93|3514.23|3521.54|3513.84|31
1649158070000|2022-04-05 11:27:50|3521.73|3514.03|3521.89|3514.19|3522.15|3514.45|3521.7|3514|29
1649158080000|2022-04-05 11:28:00|3521.94|3514.24|3521.84|3514.14|3522.08|3514.38|3521.63|3513.93|34
1649158090000|2022-04-05 11:28:10|3521.98|3514.28|3521.38|3513.68|3521.99|3514.29|3521.35|3513.65|33
1649158100000|2022-04-05 11:28:20|3521.36|3513.66|3521.44|3513.74|3521.44|3513.74|3521.31|3513.61|19
1649158110000|2022-04-05 11:28:30|3521.46|3513.76|3521.16|3513.46|3521.56|3513.86|3521.09|3513.39|21
1649158120000|2022-04-05 11:28:40|3521.15|3513.45|3521.12|3513.42|3521.15|3513.45|3520.99|3513.29|24
1649158130000|2022-04-05 11:28:50|3521.14|3513.44|3521.14|3513.44|3521.14|3513.44|3521|3513.3|23
1649158140000|2022-04-05 11:29:00|3521.06|3513.36|3521.25|3513.55|3521.93|3514.23|3521.06|3513.36|27
1649158150000|2022-04-05 11:29:10|3521.24|3513.54|3521.41|3513.71|3521.47|3513.77|3521.12|3513.42|17
1649158160000|2022-04-05 11:29:20|3521.39|3513.69|3521.46|3513.76|3521.47|3513.77|3521.28|3513.58|16
1649158170000|2022-04-05 11:29:30|3521.41|3513.71|3521.32|3513.62|3521.47|3513.77|3521.02|3513.32|33
1649158180000|2022-04-05 11:29:40|3521.36|3513.66|3521.15|3513.45|3521.52|3513.82|3521.14|3513.44|32
1649158190000|2022-04-05 11:29:50|3521.26|3513.56|3520.89|3513.19|3521.29|3513.59|3520.86|3513.16|26
1649158200000|2022-04-05 11:30:00|3520.86|3513.16|3521.77|3514.07|3521.89|3514.19|3520.86|3513.16|33
1649158210000|2022-04-05 11:30:10|3521.61|3513.91|3521.89|3514.19|3522.03|3514.33|3521.61|3513.91|33
1649158220000|2022-04-05 11:30:20|3521.91|3514.21|3522.86|3515.16|3522.94|3515.24|3521.91|3514.21|30
1649158230000|2022-04-05 11:30:30|3522.89|3515.19|3522.38|3514.68|3523.17|3515.47|3522.38|3514.68|33
1649158240000|2022-04-05 11:30:40|3522.33|3514.63|3521.06|3513.36|3522.33|3514.63|3521.06|3513.36|35
1649158250000|2022-04-05 11:30:50|3521.05|3513.35|3520.86|3513.16|3521.05|3513.35|3520.83|3513.13|23
1649158260000|2022-04-05 11:31:00|3520.93|3513.23|3520.24|3512.54|3520.96|3513.26|3519.86|3512.16|31
1649158270000|2022-04-05 11:31:10|3520.31|3512.61|3520.44|3512.74|3520.55|3512.85|3519.52|3511.82|35
1649158280000|2022-04-05 11:31:20|3520.45|3512.75|3520.14|3512.44|3520.49|3512.79|3519.95|3512.25|37
1649158290000|2022-04-05 11:31:30|3520.12|3512.42|3519.14|3511.44|3520.15|3512.45|3518.98|3511.28|27
1649158300000|2022-04-05 11:31:40|3519.13|3511.43|3519.54|3511.84|3519.57|3511.87|3518.91|3511.21|28
1649158310000|2022-04-05 11:31:50|3519.55|3511.85|3519.62|3511.92|3519.7|3512|3519.51|3511.81|18
1649158320000|2022-04-05 11:32:00|3519.63|3511.93|3519.79|3512.09|3519.79|3512.09|3519.61|3511.91|12
1649158330000|2022-04-05 11:32:10|3520.02|3512.32|3519.97|3512.27|3520.1|3512.4|3519.93|3512.23|15
1649158340000|2022-04-05 11:32:20|3519.94|3512.24|3520.02|3512.32|3520.05|3512.35|3519.76|3512.06|30
1649158350000|2022-04-05 11:32:30|3519.9|3512.2|3519.8|3512.1|3520.04|3512.34|3519.76|3512.06|28
1649158360000|2022-04-05 11:32:40|3519.98|3512.28|3519.7|3512|3520.09|3512.39|3519.69|3511.99|30
1649158370000|2022-04-05 11:32:50|3519.59|3511.89|3519.59|3511.89|3519.85|3512.15|3519.57|3511.87|31
1649158380000|2022-04-05 11:33:00|3519.62|3511.92|3519.62|3511.92|3519.79|3512.09|3519.54|3511.84|27
1649158390000|2022-04-05 11:33:10|3519.63|3511.93|3519.58|3511.88|3519.66|3511.96|3519.45|3511.75|20
1649158400000|2022-04-05 11:33:20|3519.55|3511.85|3519.52|3511.82|3519.59|3511.89|3519.38|3511.68|15
1649158410000|2022-04-05 11:33:30|3519.51|3511.81|3519.56|3511.86|3519.64|3511.94|3519.32|3511.62|16
1649158420000|2022-04-05 11:33:40|3519.5|3511.8|3519.29|3511.59|3519.56|3511.86|3519.29|3511.59|11
1649158430000|2022-04-05 11:33:50|3519.45|3511.75|3519.44|3511.74|3519.57|3511.87|3519.38|3511.68|27
1649158440000|2022-04-05 11:34:00|3519.45|3511.75|3519.6|3511.9|3519.6|3511.9|3519.38|3511.68|23
1649158450000|2022-04-05 11:34:10|3519.59|3511.89|3519.54|3511.84|3519.66|3511.96|3519.37|3511.67|24
1649158460000|2022-04-05 11:34:20|3519.49|3511.79|3519.48|3511.78|3519.67|3511.97|3519.35|3511.65|25
1649158470000|2022-04-05 11:34:30|3519.44|3511.74|3519.56|3511.86|3519.66|3511.96|3519.42|3511.72|17
1649158480000|2022-04-05 11:34:40|3519.57|3511.87|3519.56|3511.86|3519.68|3511.98|3519.45|3511.75|25
1649158490000|2022-04-05 11:34:50|3519.58|3511.88|3519.66|3511.96|3519.71|3512.01|3519.44|3511.74|30
1649158500000|2022-04-05 11:35:00|3519.67|3511.97|3519.9|3512.2|3519.98|3512.28|3519.54|3511.84|35
1649158510000|2022-04-05 11:35:10|3519.94|3512.24|3520.03|3512.33|3520.31|3512.61|3519.78|3512.08|32
1649158520000|2022-04-05 11:35:20|3520.01|3512.31|3521.44|3513.74|3521.61|3513.91|3520.01|3512.31|30
1649158530000|2022-04-05 11:35:30|3521.31|3513.61|3521.47|3513.77|3521.66|3513.96|3521.24|3513.54|28
1649158540000|2022-04-05 11:35:40|3521.41|3513.71|3521.98|3514.28|3522.33|3514.63|3521.41|3513.71|38
1649158550000|2022-04-05 11:35:50|3521.96|3514.26|3522.06|3514.36|3522.17|3514.47|3521.9|3514.2|33
1649158560000|2022-04-05 11:36:00|3522.03|3514.33|3522.1|3514.4|3522.2|3514.5|3521.97|3514.27|18
1649158570000|2022-04-05 11:36:10|3522.17|3514.47|3522.06|3514.36|3522.25|3514.55|3521.95|3514.25|24
1649158580000|2022-04-05 11:36:20|3522.16|3514.46|3521.91|3514.21|3522.44|3514.74|3521.91|3514.21|33
1649158590000|2022-04-05 11:36:30|3522.08|3514.38|3522.45|3514.75|3522.67|3514.97|3521.85|3514.15|33
1649158600000|2022-04-05 11:36:40|3522.43|3514.73|3522.98|3515.28|3523.32|3515.62|3522.36|3514.66|30
1649158610000|2022-04-05 11:36:50|3522.97|3515.27|3523.09|3515.39|3523.19|3515.49|3522.62|3514.92|35
1649158620000|2022-04-05 11:37:00|3523.08|3515.38|3523.43|3515.73|3523.45|3515.75|3522.94|3515.24|33
1649158630000|2022-04-05 11:37:10|3523.42|3515.72|3523.6|3515.9|3523.6|3515.9|3523.18|3515.48|25
1649158640000|2022-04-05 11:37:20|3523.58|3515.88|3523.2|3515.5|3523.6|3515.9|3523.2|3515.5|22
1649158650000|2022-04-05 11:37:30|3523.19|3515.49|3523.51|3515.81|3523.51|3515.81|3523.19|3515.49|29
1649158660000|2022-04-05 11:37:40|3523.5|3515.8|3523.54|3515.84|3523.55|3515.85|3523|3515.3|30
1649158670000|2022-04-05 11:37:50|3523.49|3515.79|3523.71|3516.01|3523.71|3516.01|3523.44|3515.74|30
1649158680000|2022-04-05 11:38:00|3523.69|3515.99|3523.99|3516.29|3524.1|3516.4|3523.5|3515.8|27
1649158690000|2022-04-05 11:38:10|3523.87|3516.17|3524.25|3516.55|3524.3|3516.6|3523.87|3516.17|25
1649158700000|2022-04-05 11:38:20|3524.3|3516.6|3524.15|3516.45|3525.04|3517.34|3524|3516.3|28
1649158710000|2022-04-05 11:38:30|3524.16|3516.46|3524.08|3516.38|3524.41|3516.71|3524.06|3516.36|28
1649158720000|2022-04-05 11:38:40|3524.12|3516.42|3525.11|3517.41|3525.26|3517.56|3524.12|3516.42|34
1649158730000|2022-04-05 11:38:50|3525.23|3517.53|3525|3517.3|3525.26|3517.56|3524.89|3517.19|28
1649158740000|2022-04-05 11:39:00|3524.97|3517.27|3525.16|3517.46|3525.19|3517.49|3524.91|3517.21|23
1649158750000|2022-04-05 11:39:10|3525.18|3517.48|3525.07|3517.37|3525.18|3517.48|3524.79|3517.09|24
1649158760000|2022-04-05 11:39:20|3525.14|3517.44|3525.06|3517.36|3525.14|3517.44|3525.06|3517.36|23
1649158770000|2022-04-05 11:39:30|3525.1|3517.4|3526.3|3518.6|3526.4|3518.7|3525.04|3517.34|25
1649158780000|2022-04-05 11:39:40|3526.35|3518.65|3526.62|3518.92|3526.65|3518.95|3526.32|3518.62|17
1649158790000|2022-04-05 11:39:50|3526.6|3518.9|3527|3519.3|3527.41|3519.71|3526.6|3518.9|37
1649158800000|2022-04-05 11:40:00|3527.28|3519.58|3527.18|3519.48|3527.45|3519.75|3527.09|3519.39|22
1649158810000|2022-04-05 11:40:10|3527.42|3519.72|3527.4|3519.7|3527.48|3519.78|3527.09|3519.39|30
1649158820000|2022-04-05 11:40:20|3527.38|3519.68|3527.38|3519.68|3527.57|3519.87|3527.35|3519.65|27
1649158830000|2022-04-05 11:40:30|3527.41|3519.71|3527.26|3519.56|3527.43|3519.73|3527.26|3519.56|26
1649158840000|2022-04-05 11:40:40|3527.31|3519.61|3528.37|3520.67|3528.39|3520.69|3527.26|3519.56|37
1649158850000|2022-04-05 11:40:50|3528.32|3520.62|3528.09|3520.39|3528.37|3520.67|3528.08|3520.38|31
1649158860000|2022-04-05 11:41:00|3528.1|3520.4|3527.94|3520.24|3528.2|3520.5|3527.94|3520.24|27
1649158870000|2022-04-05 11:41:10|3527.99|3520.29|3528.22|3520.52|3528.22|3520.52|3527.92|3520.22|34
1649158880000|2022-04-05 11:41:20|3528.23|3520.53|3528.07|3520.37|3528.37|3520.67|3527.99|3520.29|34
1649158890000|2022-04-05 11:41:30|3528.02|3520.32|3527.71|3520.01|3528.23|3520.53|3527.32|3519.62|32
1649158900000|2022-04-05 11:41:40|3527.7|3520|3528.84|3521.14|3529.37|3521.67|3527.7|3520|37
1649158910000|2022-04-05 11:41:50|3528.89|3521.19|3528.89|3521.19|3529.06|3521.36|3528.65|3520.95|34
1649158920000|2022-04-05 11:42:00|3528.93|3521.23|3528.59|3520.89|3529.01|3521.31|3528.58|3520.88|33
1649158930000|2022-04-05 11:42:10|3528.58|3520.88|3527.72|3520.02|3528.58|3520.88|3527.59|3519.89|32
1649158940000|2022-04-05 11:42:20|3527.67|3519.97|3527.07|3519.37|3527.84|3520.14|3527.07|3519.37|26
1649158950000|2022-04-05 11:42:30|3527.06|3519.36|3526.8|3519.1|3527.06|3519.36|3526.69|3518.99|34
1649158960000|2022-04-05 11:42:40|3526.79|3519.09|3526.97|3519.27|3526.97|3519.27|3526.5|3518.8|24
1649158970000|2022-04-05 11:42:50|3526.96|3519.26|3527.03|3519.33|3527.23|3519.53|3526.92|3519.22|16
1649158980000|2022-04-05 11:43:00|3526.92|3519.22|3526.85|3519.15|3527.15|3519.45|3526.81|3519.11|35
1649158990000|2022-04-05 11:43:10|3526.88|3519.18|3526.68|3518.98|3527.03|3519.33|3526.58|3518.88|33
1649159000000|2022-04-05 11:43:20|3526.7|3519|3526.87|3519.17|3527.27|3519.57|3526.27|3518.57|36
1649159010000|2022-04-05 11:43:30|3527.02|3519.32|3527.05|3519.35|3527.06|3519.36|3526.83|3519.13|28
1649159020000|2022-04-05 11:43:40|3527.02|3519.32|3526.99|3519.29|3527.22|3519.52|3526.86|3519.16|32
1649159030000|2022-04-05 11:43:50|3526.96|3519.26|3526.96|3519.26|3527.01|3519.31|3526.75|3519.05|36
1649159040000|2022-04-05 11:44:00|3526.87|3519.17|3527.05|3519.35|3527.24|3519.54|3526.87|3519.17|37
1649159050000|2022-04-05 11:44:10|3526.96|3519.26|3527.17|3519.47|3527.52|3519.82|3526.5|3518.8|38
1649159060000|2022-04-05 11:44:20|3527.11|3519.41|3527.21|3519.51|3527.28|3519.58|3527.03|3519.33|26
1649159070000|2022-04-05 11:44:30|3527.2|3519.5|3527.32|3519.62|3527.38|3519.68|3526.98|3519.28|33
1649159080000|2022-04-05 11:44:40|3527.27|3519.57|3526.84|3519.14|3527.31|3519.61|3526.84|3519.14|30
1649159090000|2022-04-05 11:44:50|3526.86|3519.16|3527.25|3519.55|3527.53|3519.83|3526.79|3519.09|35
1649159100000|2022-04-05 11:45:00|3527.21|3519.51|3527.03|3519.33|3527.4|3519.7|3526.92|3519.22|33
1649159110000|2022-04-05 11:45:10|3527.06|3519.36|3526.5|3518.8|3527.15|3519.45|3526.37|3518.67|24
1649159120000|2022-04-05 11:45:20|3526.49|3518.79|3526.37|3518.67|3526.63|3518.93|3526.22|3518.52|30
1649159130000|2022-04-05 11:45:30|3526.4|3518.7|3526.52|3518.82|3526.86|3519.16|3526.4|3518.7|28
1649159140000|2022-04-05 11:45:40|3526.48|3518.78|3526.56|3518.86|3526.82|3519.12|3526.4|3518.7|32
1649159150000|2022-04-05 11:45:50|3526.55|3518.85|3526.55|3518.85|3526.59|3518.89|3526.43|3518.73|30
1649159160000|2022-04-05 11:46:00|3526.43|3518.73|3526|3518.3|3526.43|3518.73|3525.87|3518.17|31
1649159170000|2022-04-05 11:46:10|3525.74|3518.04|3525.47|3517.77|3525.95|3518.25|3525.41|3517.71|29
1649159180000|2022-04-05 11:46:20|3525.38|3517.68|3525.61|3517.91|3526.02|3518.32|3525.38|3517.68|27
1649159190000|2022-04-05 11:46:30|3525.6|3517.9|3525.59|3517.89|3526.03|3518.33|3525.55|3517.85|26
1649159200000|2022-04-05 11:46:40|3525.69|3517.99|3526.47|3518.77|3526.56|3518.86|3525.69|3517.99|35
1649159210000|2022-04-05 11:46:50|3526.49|3518.79|3526.37|3518.67|3526.68|3518.98|3526.37|3518.67|29
1649159220000|2022-04-05 11:47:00|3526.49|3518.79|3526.18|3518.48|3526.58|3518.88|3526.18|3518.48|36
1649159230000|2022-04-05 11:47:10|3526.35|3518.65|3525.32|3517.62|3526.53|3518.83|3525.27|3517.57|31
1649159240000|2022-04-05 11:47:20|3525.31|3517.61|3523.97|3516.27|3526.09|3518.39|3523.95|3516.25|33
1649159250000|2022-04-05 11:47:30|3523.98|3516.28|3524.21|3516.51|3524.27|3516.57|3523.85|3516.15|30
1649159260000|2022-04-05 11:47:40|3523.96|3516.26|3523.84|3516.14|3524.25|3516.55|3523.75|3516.05|28
1649159270000|2022-04-05 11:47:50|3523.82|3516.12|3523.94|3516.24|3524.26|3516.56|3523.77|3516.07|26
1649159280000|2022-04-05 11:48:00|3523.99|3516.29|3524.25|3516.55|3524.26|3516.56|3523.87|3516.17|27
1649159290000|2022-04-05 11:48:10|3524.24|3516.54|3523.68|3515.98|3524.24|3516.54|3523.65|3515.95|21
1649159300000|2022-04-05 11:48:20|3523.57|3515.87|3523.29|3515.59|3523.74|3516.04|3523.24|3515.54|39
1649159310000|2022-04-05 11:48:30|3523.27|3515.57|3523.29|3515.59|3524.08|3516.38|3523.22|3515.52|18
1649159320000|2022-04-05 11:48:40|3523.28|3515.58|3523.22|3515.52|3523.32|3515.62|3523.22|3515.52|10
1649159330000|2022-04-05 11:48:50|3523.25|3515.55|3523.38|3515.68|3523.4|3515.7|3523.25|3515.55|29
1649159340000|2022-04-05 11:49:00|3523.42|3515.72|3523.33|3515.63|3523.45|3515.75|3523.26|3515.56|27
1649159350000|2022-04-05 11:49:10|3523.29|3515.59|3523.22|3515.52|3523.3|3515.6|3523.21|3515.51|21
1649159360000|2022-04-05 11:49:20|3523.29|3515.59|3522.97|3515.27|3523.4|3515.7|3522.97|3515.27|7
1649159370000|2022-04-05 11:49:30|3522.93|3515.23|3523.14|3515.44|3524.17|3516.47|3522.9|3515.2|9
1649159380000|2022-04-05 11:49:40|3523.18|3515.48|3523.6|3515.9|3524.29|3516.59|3523.18|3515.48|23
1649159390000|2022-04-05 11:49:50|3524.29|3516.59|3523.04|3515.34|3524.29|3516.59|3522.58|3514.88|29
1649159400000|2022-04-05 11:50:00|3523.13|3515.43|3521.72|3514.02|3523.13|3515.43|3521.72|3514.02|11
1649159410000|2022-04-05 11:50:10|3521.71|3514.01|3521.8|3514.1|3521.93|3514.23|3521.7|3514|14
1649159420000|2022-04-05 11:50:20|3521.88|3514.18|3521.86|3514.16|3521.88|3514.18|3521.79|3514.09|13
1649159430000|2022-04-05 11:50:30|3521.76|3514.06|3521.84|3514.14|3521.85|3514.15|3521.14|3513.44|14
1649159440000|2022-04-05 11:50:40|3521.76|3514.06|3521.74|3514.04|3521.83|3514.13|3521.27|3513.57|14
1649159450000|2022-04-05 11:50:50|3521.73|3514.03|3521.57|3513.87|3521.82|3514.12|3521.24|3513.54|31
1649159460000|2022-04-05 11:51:00|3521.46|3513.76|3521.04|3513.34|3521.76|3514.06|3520.92|3513.22|22
1649159470000|2022-04-05 11:51:10|3521.67|3513.97|3520.79|3513.09|3521.83|3514.13|3520.79|3513.09|18
1649159480000|2022-04-05 11:51:20|3520.78|3513.08|3521.18|3513.48|3521.49|3513.79|3520.66|3512.96|34
1649159490000|2022-04-05 11:51:30|3521.11|3513.41|3522.03|3514.33|3522.03|3514.33|3521.09|3513.39|32
1649159500000|2022-04-05 11:51:40|3522.05|3514.35|3522.38|3514.68|3522.4|3514.7|3521.98|3514.28|34
1649159510000|2022-04-05 11:51:50|3522.31|3514.61|3521.85|3514.15|3522.41|3514.71|3521.85|3514.15|24
1649159520000|2022-04-05 11:52:00|3522.1|3514.4|3521.81|3514.11|3522.5|3514.8|3521.81|3514.11|26
1649159530000|2022-04-05 11:52:10|3522.39|3514.69|3521.91|3514.21|3522.39|3514.69|3521.58|3513.88|27
1649159540000|2022-04-05 11:52:20|3521.92|3514.22|3521.87|3514.17|3522.06|3514.36|3521.04|3513.34|27
1649159550000|2022-04-05 11:52:30|3521.29|3513.59|3521.19|3513.49|3522.06|3514.36|3520.96|3513.26|34
1649159560000|2022-04-05 11:52:40|3521.27|3513.57|3521.34|3513.64|3521.57|3513.87|3520.9|3513.2|26
1649159570000|2022-04-05 11:52:50|3521.33|3513.63|3521.03|3513.33|3521.5|3513.8|3520.95|3513.25|27
1649159580000|2022-04-05 11:53:00|3521.27|3513.57|3521.36|3513.66|3521.36|3513.66|3521.02|3513.32|21
1649159590000|2022-04-05 11:53:10|3521.15|3513.45|3521.19|3513.49|3521.64|3513.94|3521.11|3513.41|23
1649159600000|2022-04-05 11:53:20|3521.2|3513.5|3521.48|3513.78|3521.72|3514.02|3521.19|3513.49|24
1649159610000|2022-04-05 11:53:30|3521.49|3513.79|3521.48|3513.78|3521.59|3513.89|3521.22|3513.52|25
1649159620000|2022-04-05 11:53:40|3521.41|3513.71|3521.65|3513.95|3521.65|3513.95|3521.32|3513.62|30
1649159630000|2022-04-05 11:53:50|3521.74|3514.04|3522.55|3514.85|3522.67|3514.97|3521.55|3513.85|31
1649159640000|2022-04-05 11:54:00|3522.57|3514.87|3523|3515.3|3523.04|3515.34|3522.52|3514.82|35
1649159650000|2022-04-05 11:54:10|3523.03|3515.33|3523.16|3515.46|3523.32|3515.62|3523.03|3515.33|32
1649159660000|2022-04-05 11:54:20|3523.25|3515.55|3523.06|3515.36|3523.41|3515.71|3523.04|3515.34|25
1649159670000|2022-04-05 11:54:30|3523.05|3515.35|3523.39|3515.69|3523.5|3515.8|3522.77|3515.07|28
1649159680000|2022-04-05 11:54:40|3523.37|3515.67|3523.31|3515.61|3523.52|3515.82|3523.23|3515.53|29
1649159690000|2022-04-05 11:54:50|3523.35|3515.65|3523.92|3516.22|3524.14|3516.44|3523.25|3515.55|30
1649159700000|2022-04-05 11:55:00|3524.2|3516.5|3523.74|3516.04|3524.2|3516.5|3523.53|3515.83|31
1649159710000|2022-04-05 11:55:10|3523.69|3515.99|3523.53|3515.83|3524.02|3516.32|3523.37|3515.67|23
1649159720000|2022-04-05 11:55:20|3523.54|3515.84|3523.7|3516|3523.7|3516|3523.49|3515.79|32
1649159730000|2022-04-05 11:55:30|3523.71|3516.01|3523.64|3515.94|3523.96|3516.26|3523.59|3515.89|33
1649159740000|2022-04-05 11:55:40|3523.71|3516.01|3523.66|3515.96|3523.81|3516.11|3523.58|3515.88|32
1649159750000|2022-04-05 11:55:50|3523.78|3516.08|3523.89|3516.19|3523.89|3516.19|3523.76|3516.06|12
1649159760000|2022-04-05 11:56:00|3523.77|3516.07|3523.92|3516.22|3523.96|3516.26|3523.71|3516.01|18
1649159770000|2022-04-05 11:56:10|3523.93|3516.23|3525.17|3517.47|3525.47|3517.77|3523.93|3516.23|31
1649159780000|2022-04-05 11:56:20|3525.19|3517.49|3525.29|3517.59|3525.32|3517.62|3525.1|3517.4|30
1649159790000|2022-04-05 11:56:30|3525.3|3517.6|3525.49|3517.79|3526|3518.3|3525.27|3517.57|34
1649159800000|2022-04-05 11:56:40|3525.47|3517.77|3525.62|3517.92|3525.7|3518|3525.25|3517.55|32
1649159810000|2022-04-05 11:56:50|3525.67|3517.97|3525.34|3517.64|3525.7|3518|3525.16|3517.46|29
1649159820000|2022-04-05 11:57:00|3525.3|3517.6|3525.32|3517.62|3525.36|3517.66|3525.22|3517.52|22
1649159830000|2022-04-05 11:57:10|3525.33|3517.63|3525.38|3517.68|3525.4|3517.7|3525.22|3517.52|31
1649159840000|2022-04-05 11:57:20|3525.39|3517.69|3526.19|3518.49|3526.19|3518.49|3525.34|3517.64|32
1649159850000|2022-04-05 11:57:30|3526.11|3518.41|3526.3|3518.6|3526.41|3518.71|3526.02|3518.32|33
1649159860000|2022-04-05 11:57:40|3526.37|3518.67|3526.33|3518.63|3526.56|3518.86|3526.26|3518.56|29
1649159870000|2022-04-05 11:57:50|3526.32|3518.62|3526.86|3519.16|3526.9|3519.2|3526.32|3518.62|32
1649159880000|2022-04-05 11:58:00|3526.81|3519.11|3526.71|3519.01|3527.02|3519.32|3526.71|3519.01|34
1649159890000|2022-04-05 11:58:10|3526.74|3519.04|3526.9|3519.2|3526.94|3519.24|3526.65|3518.95|27
1649159900000|2022-04-05 11:58:20|3526.92|3519.22|3526.88|3519.18|3526.99|3519.29|3526.79|3519.09|27
1649159910000|2022-04-05 11:58:30|3526.84|3519.14|3526.82|3519.12|3526.97|3519.27|3526.77|3519.07|28
1649159920000|2022-04-05 11:58:40|3526.74|3519.04|3527.02|3519.32|3527.02|3519.32|3526.73|3519.03|30
1649159930000|2022-04-05 11:58:50|3526.97|3519.27|3527.23|3519.53|3527.25|3519.55|3526.97|3519.27|28
1649159940000|2022-04-05 11:59:00|3527.2|3519.5|3527.17|3519.47|3527.34|3519.64|3527.12|3519.42|34
1649159950000|2022-04-05 11:59:10|3527.14|3519.44|3527.45|3519.75|3527.66|3519.96|3527.14|3519.44|35
1649159960000|2022-04-05 11:59:20|3527.66|3519.96|3527.05|3519.35|3527.73|3520.03|3526.97|3519.27|31
1649159970000|2022-04-05 11:59:30|3527.07|3519.37|3526.97|3519.27|3527.45|3519.75|3526.84|3519.14|29
1649159980000|2022-04-05 11:59:40|3526.92|3519.22|3526.99|3519.29|3527.06|3519.36|3526.87|3519.17|32
1649159990000|2022-04-05 11:59:50|3526.94|3519.24|3526.99|3519.29|3527.03|3519.33|3526.87|3519.17|33
1649160000000|2022-04-05 12:00:00|3527.11|3519.41|3527.66|3519.96|3527.94|3520.24|3527.03|3519.33|25
1649160010000|2022-04-05 12:00:10|3527.65|3519.95|3528.4|3520.7|3528.51|3520.81|3527.42|3519.72|28
1649160020000|2022-04-05 12:00:20|3528.46|3520.76|3528.35|3520.65|3528.55|3520.85|3528.07|3520.37|26
1649160030000|2022-04-05 12:00:30|3528.39|3520.69|3528.32|3520.62|3528.4|3520.7|3528.28|3520.58|20
1649160040000|2022-04-05 12:00:40|3528.39|3520.69|3528.46|3520.76|3528.69|3520.99|3527.95|3520.25|27
1649160050000|2022-04-05 12:00:50|3528.35|3520.65|3528.24|3520.54|3528.49|3520.79|3528.19|3520.49|23
1649160060000|2022-04-05 12:01:00|3528.23|3520.53|3528.27|3520.57|3528.27|3520.57|3528.16|3520.46|16
1649160070000|2022-04-05 12:01:10|3528.24|3520.54|3528.28|3520.58|3528.28|3520.58|3528.12|3520.42|16
1649160080000|2022-04-05 12:01:20|3528.29|3520.59|3528.26|3520.56|3528.34|3520.64|3528.21|3520.51|18
1649160090000|2022-04-05 12:01:30|3528.28|3520.58|3528.32|3520.62|3528.34|3520.64|3528.26|3520.56|19
1649160100000|2022-04-05 12:01:40|3528.25|3520.55|3528.87|3521.17|3528.95|3521.25|3528.25|3520.55|25
1649160110000|2022-04-05 12:01:50|3528.91|3521.21|3528.27|3520.57|3528.91|3521.21|3528.27|3520.57|28
1649160120000|2022-04-05 12:02:00|3528.26|3520.56|3528.6|3520.9|3528.6|3520.9|3527.82|3520.12|33
1649160130000|2022-04-05 12:02:10|3528.64|3520.94|3530.33|3522.63|3530.33|3522.63|3528.63|3520.93|31
1649160140000|2022-04-05 12:02:20|3530.4|3522.7|3531.01|3523.31|3531.17|3523.47|3530.4|3522.7|25
1649160150000|2022-04-05 12:02:30|3531.04|3523.34|3531.01|3523.31|3531.07|3523.37|3530.91|3523.21|19
1649160160000|2022-04-05 12:02:40|3531.02|3523.32|3531.02|3523.32|3531.05|3523.35|3530.96|3523.26|23
1649160170000|2022-04-05 12:02:50|3531.01|3523.31|3531.17|3523.47|3531.19|3523.49|3531|3523.3|13
1649160180000|2022-04-05 12:03:00|3531.19|3523.49|3531.14|3523.44|3531.19|3523.49|3531.07|3523.37|15
1649160190000|2022-04-05 12:03:10|3531.11|3523.41|3529.83|3522.13|3531.11|3523.41|3529.7|3522|36
1649160200000|2022-04-05 12:03:20|3529.84|3522.14|3529.58|3521.88|3529.86|3522.16|3529.26|3521.56|31
1649160210000|2022-04-05 12:03:30|3529.7|3522|3530.64|3522.94|3530.92|3523.22|3529.61|3521.91|37
1649160220000|2022-04-05 12:03:40|3530.67|3522.97|3530.54|3522.84|3531.03|3523.33|3530.54|3522.84|29
1649160230000|2022-04-05 12:03:50|3530.52|3522.82|3530.69|3522.99|3530.93|3523.23|3530.51|3522.81|22
1649160240000|2022-04-05 12:04:00|3530.67|3522.97|3530.02|3522.32|3530.67|3522.97|3529.82|3522.12|27
1649160250000|2022-04-05 12:04:10|3530.5|3522.8|3533.39|3525.69|3534.5|3526.8|3530.02|3522.32|26
1649160260000|2022-04-05 12:04:20|3533.38|3525.68|3532.29|3524.59|3533.66|3525.96|3531.85|3524.15|32
1649160270000|2022-04-05 12:04:30|3532.26|3524.56|3532.86|3525.16|3533.53|3525.83|3531.36|3523.66|35
1649160280000|2022-04-05 12:04:40|3532.87|3525.17|3533.44|3525.74|3533.75|3526.05|3532.86|3525.16|22
1649160290000|2022-04-05 12:04:50|3533.46|3525.76|3533.91|3526.21|3534.96|3527.26|3533.24|3525.54|29
1649160300000|2022-04-05 12:05:00|3534.11|3526.41|3532.73|3525.03|3534.67|3526.97|3532.73|3525.03|38
1649160310000|2022-04-05 12:05:10|3532.72|3525.02|3532.67|3524.97|3532.94|3525.24|3531.96|3524.26|32
1649160320000|2022-04-05 12:05:20|3532.62|3524.92|3533.42|3525.72|3533.42|3525.72|3531.96|3524.26|34
1649160330000|2022-04-05 12:05:30|3533.44|3525.74|3534.9|3527.2|3536.15|3528.45|3533.43|3525.73|22
1649160340000|2022-04-05 12:05:40|3536.08|3528.38|3534.4|3526.7|3536.08|3528.38|3534.4|3526.7|35
1649160350000|2022-04-05 12:05:50|3534.5|3526.8|3534.54|3526.84|3535.06|3527.36|3534.38|3526.68|35
1649160360000|2022-04-05 12:06:00|3534.52|3526.82|3534.48|3526.78|3535.09|3527.39|3534.35|3526.65|35
1649160370000|2022-04-05 12:06:10|3534.43|3526.73|3533.45|3525.75|3534.43|3526.73|3533|3525.3|37
1649160380000|2022-04-05 12:06:20|3533.46|3525.76|3531.18|3523.48|3533.75|3526.05|3531.14|3523.44|35
1649160390000|2022-04-05 12:06:30|3531.19|3523.49|3532.31|3524.61|3532.31|3524.61|3531.15|3523.45|34
1649160400000|2022-04-05 12:06:40|3532.17|3524.47|3532.3|3524.6|3532.44|3524.74|3531.18|3523.48|39
1649160410000|2022-04-05 12:06:50|3532.28|3524.58|3531.81|3524.11|3532.6|3524.9|3531.81|3524.11|31
1649160420000|2022-04-05 12:07:00|3531.74|3524.04|3531.27|3523.57|3532.06|3524.36|3531.24|3523.54|33
1649160430000|2022-04-05 12:07:10|3531.26|3523.56|3532.1|3524.4|3532.55|3524.85|3531.26|3523.56|34
1649160440000|2022-04-05 12:07:20|3532.08|3524.38|3533.51|3525.81|3533.51|3525.81|3532.05|3524.35|34
1649160450000|2022-04-05 12:07:30|3533.95|3526.25|3533.87|3526.17|3533.95|3526.25|3533.39|3525.69|25
1649160460000|2022-04-05 12:07:40|3533.91|3526.21|3533.03|3525.33|3533.91|3526.21|3532.85|3525.15|26
1649160470000|2022-04-05 12:07:50|3532.98|3525.28|3533.41|3525.71|3533.79|3526.09|3532.98|3525.28|31
1649160480000|2022-04-05 12:08:00|3532.98|3525.28|3533.62|3525.92|3533.79|3526.09|3532.98|3525.28|24
1649160490000|2022-04-05 12:08:10|3533.75|3526.05|3533.46|3525.76|3533.78|3526.08|3533.46|3525.76|21
1649160500000|2022-04-05 12:08:20|3533.16|3525.46|3534.21|3526.51|3534.29|3526.59|3533.16|3525.46|22
1649160510000|2022-04-05 12:08:30|3534.11|3526.41|3534.24|3526.54|3534.36|3526.66|3533.71|3526.01|27
1649160520000|2022-04-05 12:08:40|3533.61|3525.91|3533.91|3526.21|3534.12|3526.42|3533.21|3525.51|28
1649160530000|2022-04-05 12:08:50|3534.12|3526.42|3534.2|3526.5|3535.24|3527.54|3533.77|3526.07|36
1649160540000|2022-04-05 12:09:00|3534.29|3526.59|3533.81|3526.11|3534.68|3526.98|3533.69|3525.99|33
1649160550000|2022-04-05 12:09:10|3533.92|3526.22|3532.51|3524.81|3533.97|3526.27|3532.25|3524.55|30
1649160560000|2022-04-05 12:09:20|3532.53|3524.83|3533.13|3525.43|3533.13|3525.43|3532.52|3524.82|22
1649160570000|2022-04-05 12:09:30|3533.03|3525.33|3532.06|3524.36|3533.07|3525.37|3532.06|3524.36|22
1649160580000|2022-04-05 12:09:40|3532.04|3524.34|3531.51|3523.81|3532.17|3524.47|3531.5|3523.8|30
1649160590000|2022-04-05 12:09:50|3531.55|3523.85|3531.5|3523.8|3531.82|3524.12|3531.47|3523.77|29
1649160600000|2022-04-05 12:10:00|3531.51|3523.81|3531.57|3523.87|3531.76|3524.06|3531.4|3523.7|27
1649160610000|2022-04-05 12:10:10|3531.49|3523.79|3531.15|3523.45|3531.49|3523.79|3531.14|3523.44|12
1649160620000|2022-04-05 12:10:20|3531.16|3523.46|3530.43|3522.73|3531.45|3523.75|3530.43|3522.73|29
1649160630000|2022-04-05 12:10:30|3530.54|3522.84|3530.25|3522.55|3530.54|3522.84|3530.17|3522.47|33
1649160640000|2022-04-05 12:10:40|3530.11|3522.41|3529.79|3522.09|3530.11|3522.41|3529.7|3522|22
1649160650000|2022-04-05 12:10:50|3529.69|3521.99|3528.77|3521.07|3529.69|3521.99|3528.77|3521.07|38
1649160660000|2022-04-05 12:11:00|3528.7|3521|3527.45|3519.75|3528.79|3521.09|3527.45|3519.75|33
1649160670000|2022-04-05 12:11:10|3527.46|3519.76|3528.44|3520.74|3528.51|3520.81|3527.41|3519.71|29
1649160680000|2022-04-05 12:11:20|3528.35|3520.65|3527.89|3520.19|3528.35|3520.65|3527.89|3520.19|34
1649160690000|2022-04-05 12:11:30|3527.91|3520.21|3527.73|3520.03|3528.17|3520.47|3527.73|3520.03|27
1649160700000|2022-04-05 12:11:40|3527.72|3520.02|3528.08|3520.38|3528.08|3520.38|3527.36|3519.66|30
1649160710000|2022-04-05 12:11:50|3528.09|3520.39|3527.91|3520.21|3528.31|3520.61|3527.77|3520.07|31
1649160720000|2022-04-05 12:12:00|3527.86|3520.16|3528.55|3520.85|3529.39|3521.69|3527.83|3520.13|39
1649160730000|2022-04-05 12:12:10|3528.35|3520.65|3528.5|3520.8|3528.75|3521.05|3528.33|3520.63|38
1649160740000|2022-04-05 12:12:20|3528.54|3520.84|3531.93|3524.23|3532.3|3524.6|3528.48|3520.78|36
1649160750000|2022-04-05 12:12:30|3532.37|3524.67|3532.55|3524.85|3533.95|3526.25|3531.93|3524.23|40
1649160760000|2022-04-05 12:12:40|3532.16|3524.46|3532.96|3525.26|3533.48|3525.78|3532.16|3524.46|37
1649160770000|2022-04-05 12:12:50|3533.03|3525.33|3531.47|3523.77|3533.22|3525.52|3531.47|3523.77|27
1649160780000|2022-04-05 12:13:00|3531.39|3523.69|3530.99|3523.29|3531.46|3523.76|3530.82|3523.12|39
1649160790000|2022-04-05 12:13:10|3530.9|3523.2|3531.61|3523.91|3531.61|3523.91|3530.84|3523.14|35
1649160800000|2022-04-05 12:13:20|3531.6|3523.9|3531.79|3524.09|3531.92|3524.22|3531.45|3523.75|33
1649160810000|2022-04-05 12:13:30|3531.74|3524.04|3532.4|3524.7|3532.7|3525|3531.45|3523.75|23
1649160820000|2022-04-05 12:13:40|3532.77|3525.07|3532.81|3525.11|3533.14|3525.44|3532|3524.3|28
1649160830000|2022-04-05 12:13:50|3532.82|3525.12|3532.44|3524.74|3532.82|3525.12|3531.78|3524.08|32
1649160840000|2022-04-05 12:14:00|3532.47|3524.77|3532.36|3524.66|3532.89|3525.19|3532.13|3524.43|36
1649160850000|2022-04-05 12:14:10|3532.57|3524.87|3532.27|3524.57|3532.57|3524.87|3532.13|3524.43|31
1649160860000|2022-04-05 12:14:20|3532.28|3524.58|3532.21|3524.51|3532.36|3524.66|3532.01|3524.31|31
1649160870000|2022-04-05 12:14:30|3532.34|3524.64|3532.23|3524.53|3533.23|3525.53|3531.92|3524.22|33
1649160880000|2022-04-05 12:14:40|3532.17|3524.47|3532.2|3524.5|3532.48|3524.78|3532.06|3524.36|27
1649160890000|2022-04-05 12:14:50|3532.22|3524.52|3530.85|3523.15|3532.26|3524.56|3530.29|3522.59|36
1649160900000|2022-04-05 12:15:00|3530.88|3523.18|3530.88|3523.18|3530.99|3523.29|3530.8|3523.1|26
1649160910000|2022-04-05 12:15:10|3530.84|3523.14|3531.59|3523.89|3531.62|3523.92|3530.41|3522.71|33
1649160920000|2022-04-05 12:15:20|3531.6|3523.9|3531.19|3523.49|3531.76|3524.06|3530.83|3523.13|32
1649160930000|2022-04-05 12:15:30|3531.34|3523.64|3531.67|3523.97|3531.92|3524.22|3531.34|3523.64|32
1649160940000|2022-04-05 12:15:40|3531.65|3523.95|3532.08|3524.38|3532.16|3524.46|3531.65|3523.95|35
1649160950000|2022-04-05 12:15:50|3532.16|3524.46|3531.62|3523.92|3532.16|3524.46|3531.55|3523.85|27
1649160960000|2022-04-05 12:16:00|3532.04|3524.34|3531.33|3523.63|3532.2|3524.5|3531.33|3523.63|25
1649160970000|2022-04-05 12:16:10|3531.28|3523.58|3529.93|3522.23|3531.36|3523.66|3529.93|3522.23|37
1649160980000|2022-04-05 12:16:20|3529.92|3522.22|3529.22|3521.52|3530.23|3522.53|3528.42|3520.72|35
1649160990000|2022-04-05 12:16:30|3529.21|3521.51|3529.33|3521.63|3529.59|3521.89|3528.79|3521.09|32
1649161000000|2022-04-05 12:16:40|3529.32|3521.62|3531.04|3523.34|3531.04|3523.34|3529.32|3521.62|33
1649161010000|2022-04-05 12:16:50|3531.19|3523.49|3531.71|3524.01|3532.41|3524.71|3530.88|3523.18|39
1649161020000|2022-04-05 12:17:00|3531.77|3524.07|3532.35|3524.65|3532.6|3524.9|3531.67|3523.97|37
1649161030000|2022-04-05 12:17:10|3532.38|3524.68|3532.61|3524.91|3532.64|3524.94|3532.3|3524.6|23
1649161040000|2022-04-05 12:17:20|3532.56|3524.86|3532.69|3524.99|3532.88|3525.18|3532.4|3524.7|25
1649161050000|2022-04-05 12:17:30|3532.68|3524.98|3533.21|3525.51|3533.54|3525.84|3532.62|3524.92|32
1649161060000|2022-04-05 12:17:40|3533.16|3525.46|3532.91|3525.21|3533.16|3525.46|3532.85|3525.15|22
1649161070000|2022-04-05 12:17:50|3532.92|3525.22|3533.33|3525.63|3533.49|3525.79|3532.88|3525.18|16
1649161080000|2022-04-05 12:18:00|3533.28|3525.58|3533.36|3525.66|3533.36|3525.66|3532.12|3524.42|36
1649161090000|2022-04-05 12:18:10|3533.41|3525.71|3533.39|3525.69|3533.52|3525.82|3533.36|3525.66|14
1649161100000|2022-04-05 12:18:20|3533.43|3525.73|3533.45|3525.75|3533.51|3525.81|3533.03|3525.33|21
1649161110000|2022-04-05 12:18:30|3533.18|3525.48|3532.42|3524.72|3533.18|3525.48|3532.15|3524.45|32
1649161120000|2022-04-05 12:18:40|3532.45|3524.75|3532.86|3525.16|3532.98|3525.28|3532.45|3524.75|32
1649161130000|2022-04-05 12:18:50|3532.85|3525.15|3533.36|3525.66|3533.6|3525.9|3532.82|3525.12|33
1649161140000|2022-04-05 12:19:00|3533.24|3525.54|3533.26|3525.56|3533.93|3526.23|3532.82|3525.12|22
1649161150000|2022-04-05 12:19:10|3533.89|3526.19|3533|3525.3|3533.89|3526.19|3532.99|3525.29|16
1649161160000|2022-04-05 12:19:20|3533.99|3526.29|3534.13|3526.43|3534.22|3526.52|3533.97|3526.27|19
1649161170000|2022-04-05 12:19:30|3534.03|3526.33|3535.06|3527.36|3536.17|3528.47|3534|3526.3|30
1649161180000|2022-04-05 12:19:40|3534.86|3527.16|3535.26|3527.56|3535.28|3527.58|3534.6|3526.9|38
1649161190000|2022-04-05 12:19:50|3535.25|3527.55|3535.49|3527.79|3535.54|3527.84|3534.67|3526.97|30
1649161200000|2022-04-05 12:20:00|3535.47|3527.77|3535.51|3527.81|3536.12|3528.42|3535.41|3527.71|27
1649161210000|2022-04-05 12:20:10|3535.33|3527.63|3538.24|3530.54|3539.62|3531.92|3534.88|3527.18|39
1649161220000|2022-04-05 12:20:20|3538.64|3530.94|3537.63|3529.93|3539.53|3531.83|3537.63|3529.93|40
1649161230000|2022-04-05 12:20:30|3537.64|3529.94|3538.32|3530.62|3538.89|3531.19|3536.67|3528.97|40
1649161240000|2022-04-05 12:20:40|3538.35|3530.65|3538.5|3530.8|3539.08|3531.38|3537.98|3530.28|38
1649161250000|2022-04-05 12:20:50|3538.59|3530.89|3540.29|3532.59|3541.17|3533.47|3538.07|3530.37|36
1649161260000|2022-04-05 12:21:00|3540.83|3533.13|3540.09|3532.39|3540.83|3533.13|3539.55|3531.85|36
1649161270000|2022-04-05 12:21:10|3539.97|3532.27|3541.53|3533.83|3541.77|3534.07|3539.18|3531.48|34
1649161280000|2022-04-05 12:21:20|3541.51|3533.81|3542.32|3534.62|3542.32|3534.62|3540.45|3532.75|37
1649161290000|2022-04-05 12:21:30|3541.65|3533.95|3544.24|3536.54|3546.44|3538.74|3540.81|3533.11|40
1649161300000|2022-04-05 12:21:40|3544.32|3536.62|3542.59|3534.89|3544.5|3536.8|3541.53|3533.83|38
1649161310000|2022-04-05 12:21:50|3542.58|3534.88|3545.35|3537.65|3545.35|3537.65|3542.39|3534.69|39
1649161320000|2022-04-05 12:22:00|3545.48|3537.78|3544.59|3536.89|3546.63|3538.93|3544.01|3536.31|34
1649161330000|2022-04-05 12:22:10|3544.66|3536.96|3545.06|3537.36|3546.32|3538.62|3544.64|3536.94|38
1649161340000|2022-04-05 12:22:20|3544.96|3537.26|3545.08|3537.38|3546.08|3538.38|3544.55|3536.85|35
1649161350000|2022-04-05 12:22:30|3545.21|3537.51|3545.83|3538.13|3545.91|3538.21|3545.01|3537.31|38
1649161360000|2022-04-05 12:22:40|3545.98|3538.28|3546.28|3538.58|3546.72|3539.02|3545.86|3538.16|31
1649161370000|2022-04-05 12:22:50|3546.29|3538.59|3547.68|3539.98|3547.68|3539.98|3546.25|3538.55|37
1649161380000|2022-04-05 12:23:00|3547.75|3540.05|3544.6|3536.9|3547.75|3540.05|3544.08|3536.38|36
1649161390000|2022-04-05 12:23:10|3544.53|3536.83|3543.46|3535.76|3544.54|3536.84|3543.46|3535.76|31
1649161400000|2022-04-05 12:23:20|3543.64|3535.94|3542.62|3534.92|3543.86|3536.16|3542.62|3534.92|35
1649161410000|2022-04-05 12:23:30|3542.78|3535.08|3542.06|3534.36|3542.78|3535.08|3541.44|3533.74|35
1649161420000|2022-04-05 12:23:40|3542.03|3534.33|3542.3|3534.6|3542.31|3534.61|3541.98|3534.28|25
1649161430000|2022-04-05 12:23:50|3542.38|3534.68|3542.39|3534.69|3543.45|3535.75|3542.38|3534.68|29
1649161440000|2022-04-05 12:24:00|3542.29|3534.59|3542.35|3534.65|3542.68|3534.98|3541.41|3533.71|31
1649161450000|2022-04-05 12:24:10|3542.36|3534.66|3540.95|3533.25|3542.38|3534.68|3540.35|3532.65|34
1649161460000|2022-04-05 12:24:20|3540.83|3533.13|3540.21|3532.51|3540.93|3533.23|3539.97|3532.27|32
1649161470000|2022-04-05 12:24:30|3540.29|3532.59|3540.83|3533.13|3541.2|3533.5|3540.29|3532.59|28
1649161480000|2022-04-05 12:24:40|3541.01|3533.31|3540.94|3533.24|3541.35|3533.65|3540.85|3533.15|29
1649161490000|2022-04-05 12:24:50|3540.92|3533.22|3540.72|3533.02|3541.15|3533.45|3540.47|3532.77|28
1649161500000|2022-04-05 12:25:00|3540.6|3532.9|3541.61|3533.91|3541.98|3534.28|3540.4|3532.7|32
1649161510000|2022-04-05 12:25:10|3541.73|3534.03|3541.83|3534.13|3542.01|3534.31|3541.12|3533.42|38
1649161520000|2022-04-05 12:25:20|3541.72|3534.02|3541.72|3534.02|3541.84|3534.14|3541.51|3533.81|31
1649161530000|2022-04-05 12:25:30|3541.73|3534.03|3543.4|3535.7|3543.61|3535.91|3541.63|3533.93|35
1649161540000|2022-04-05 12:25:40|3543.37|3535.67|3544.5|3536.8|3544.73|3537.03|3542.93|3535.23|31
1649161550000|2022-04-05 12:25:50|3544.56|3536.86|3545.32|3537.62|3545.44|3537.74|3543.29|3535.59|33
1649161560000|2022-04-05 12:26:00|3545.42|3537.72|3546.15|3538.45|3546.17|3538.47|3544.94|3537.24|38
1649161570000|2022-04-05 12:26:10|3545.67|3537.97|3547.29|3539.59|3547.65|3539.95|3545.59|3537.89|38
1649161580000|2022-04-05 12:26:20|3547.11|3539.41|3546.98|3539.28|3548.8|3541.1|3546.94|3539.24|40
1649161590000|2022-04-05 12:26:30|3546.95|3539.25|3549.19|3541.49|3549.19|3541.49|3546.74|3539.04|33
1649161600000|2022-04-05 12:26:40|3549.38|3541.68|3552.24|3544.54|3553.03|3545.33|3548.55|3540.85|38
1649161610000|2022-04-05 12:26:50|3552.09|3544.39|3551.78|3544.08|3552.2|3544.5|3550.38|3542.68|40
1649161620000|2022-04-05 12:27:00|3551.64|3543.94|3552.93|3545.23|3552.98|3545.28|3551.64|3543.94|32
1649161630000|2022-04-05 12:27:10|3552.98|3545.28|3552.42|3544.72|3553.13|3545.43|3552.1|3544.4|35
1649161640000|2022-04-05 12:27:20|3552.44|3544.74|3553.72|3546.02|3554.1|3546.4|3552.37|3544.67|35
1649161650000|2022-04-05 12:27:30|3553.6|3545.9|3551.82|3544.12|3553.9|3546.2|3551.82|3544.12|28
1649161660000|2022-04-05 12:27:40|3552.02|3544.32|3552.51|3544.81|3552.6|3544.9|3551.28|3543.58|37
1649161670000|2022-04-05 12:27:50|3552.6|3544.9|3552.78|3545.08|3553.11|3545.41|3552.08|3544.38|34
1649161680000|2022-04-05 12:28:00|3552.73|3545.03|3553.62|3545.92|3553.96|3546.26|3552.59|3544.89|37
1649161690000|2022-04-05 12:28:10|3553.61|3545.91|3553.67|3545.97|3553.96|3546.26|3552.86|3545.16|35
1649161700000|2022-04-05 12:28:20|3553.64|3545.94|3553.84|3546.14|3554.56|3546.86|3553.16|3545.46|35
1649161710000|2022-04-05 12:28:30|3553.95|3546.25|3554.59|3546.89|3554.94|3547.24|3553.5|3545.8|31
1649161720000|2022-04-05 12:28:40|3553.84|3546.14|3556.59|3548.89|3556.95|3549.25|3553.84|3546.14|36
1649161730000|2022-04-05 12:28:50|3556.47|3548.77|3556.45|3548.75|3557.15|3549.45|3555.15|3547.45|34
1649161740000|2022-04-05 12:29:00|3556.49|3548.79|3556.43|3548.73|3556.5|3548.8|3555.5|3547.8|34
1649161750000|2022-04-05 12:29:10|3556.31|3548.61|3556.61|3548.91|3557.06|3549.36|3556.04|3548.34|37
1649161760000|2022-04-05 12:29:20|3557.01|3549.31|3556.69|3548.99|3557.01|3549.31|3555.96|3548.26|28
1649161770000|2022-04-05 12:29:30|3556.42|3548.72|3555.85|3548.15|3557.1|3549.4|3553.67|3545.97|35
1649161780000|2022-04-05 12:29:40|3555.84|3548.14|3553.56|3545.86|3556.03|3548.33|3553.42|3545.72|37
1649161790000|2022-04-05 12:29:50|3553.55|3545.85|3553.53|3545.83|3553.69|3545.99|3553.36|3545.66|32
1649161800000|2022-04-05 12:30:00|3553.49|3545.79|3554.1|3546.4|3554.63|3546.93|3553.43|3545.73|33
1649161810000|2022-04-05 12:30:10|3554.13|3546.43|3555.33|3547.63|3555.33|3547.63|3554.13|3546.43|35
1649161820000|2022-04-05 12:30:20|3555.34|3547.64|3553.82|3546.12|3555.34|3547.64|3553.81|3546.11|36
1649161830000|2022-04-05 12:30:30|3553.79|3546.09|3553.6|3545.9|3553.98|3546.28|3552.69|3544.99|35
1649161840000|2022-04-05 12:30:40|3553.37|3545.67|3552.43|3544.73|3553.42|3545.72|3552.43|3544.73|33
1649161850000|2022-04-05 12:30:50|3552.44|3544.74|3552.18|3544.48|3552.5|3544.8|3552.16|3544.46|31
1649161860000|2022-04-05 12:31:00|3552.19|3544.49|3551.62|3543.92|3552.76|3545.06|3551.62|3543.92|32
1649161870000|2022-04-05 12:31:10|3551.66|3543.96|3551.45|3543.75|3551.93|3544.23|3551.35|3543.65|37
1649161880000|2022-04-05 12:31:20|3551.41|3543.71|3548.3|3540.6|3551.74|3544.04|3548.3|3540.6|38
1649161890000|2022-04-05 12:31:30|3548.26|3540.56|3548.78|3541.08|3549.35|3541.65|3547.83|3540.13|38
1649161900000|2022-04-05 12:31:40|3549.39|3541.69|3548.69|3540.99|3549.48|3541.78|3548.12|3540.42|37
1649161910000|2022-04-05 12:31:50|3548.87|3541.17|3548.47|3540.77|3548.97|3541.27|3547.56|3539.86|40
1649161920000|2022-04-05 12:32:00|3548.98|3541.28|3547.85|3540.15|3548.98|3541.28|3547.82|3540.12|37
1649161930000|2022-04-05 12:32:10|3547.35|3539.65|3546.81|3539.11|3548.23|3540.53|3546.77|3539.07|37
1649161940000|2022-04-05 12:32:20|3546.8|3539.1|3547.52|3539.82|3547.84|3540.14|3546.8|3539.1|31
1649161950000|2022-04-05 12:32:30|3547.33|3539.63|3548.53|3540.83|3548.55|3540.85|3547.09|3539.39|35
1649161960000|2022-04-05 12:32:40|3548.56|3540.86|3550.39|3542.69|3550.68|3542.98|3548.32|3540.62|38
1649161970000|2022-04-05 12:32:50|3550.4|3542.7|3550.28|3542.58|3550.73|3543.03|3550.21|3542.51|33
1649161980000|2022-04-05 12:33:00|3550.3|3542.6|3550.26|3542.56|3550.63|3542.93|3549.14|3541.44|35
1649161990000|2022-04-05 12:33:10|3550.28|3542.58|3549.06|3541.36|3550.52|3542.82|3548.78|3541.08|33
1649162000000|2022-04-05 12:33:20|3549.23|3541.53|3549.23|3541.53|3549.53|3541.83|3548.74|3541.04|38
1649162010000|2022-04-05 12:33:30|3549.17|3541.47|3549.73|3542.03|3550.37|3542.67|3549.17|3541.47|31
1649162020000|2022-04-05 12:33:40|3549.65|3541.95|3548.77|3541.07|3549.76|3542.06|3548.6|3540.9|36
1649162030000|2022-04-05 12:33:50|3548.94|3541.24|3548.71|3541.01|3549.09|3541.39|3548.18|3540.48|36
1649162040000|2022-04-05 12:34:00|3548.8|3541.1|3548.79|3541.09|3549.19|3541.49|3548.33|3540.63|34
1649162050000|2022-04-05 12:34:10|3548.71|3541.01|3549.07|3541.37|3549.65|3541.95|3548.66|3540.96|39
1649162060000|2022-04-05 12:34:20|3548.99|3541.29|3548.25|3540.55|3549.01|3541.31|3548.25|3540.55|33
1649162070000|2022-04-05 12:34:30|3548.32|3540.62|3547.9|3540.2|3548.36|3540.66|3547.81|3540.11|36
1649162080000|2022-04-05 12:34:40|3547.84|3540.14|3548|3540.3|3548.24|3540.54|3547.84|3540.14|29
1649162090000|2022-04-05 12:34:50|3547.98|3540.28|3547.36|3539.66|3547.98|3540.28|3547.36|3539.66|27
1649162100000|2022-04-05 12:35:00|3547.09|3539.39|3550.02|3542.32|3550.1|3542.4|3547.09|3539.39|38
1649162110000|2022-04-05 12:35:10|3550.26|3542.56|3549.63|3541.93|3550.64|3542.94|3549.57|3541.87|35
1649162120000|2022-04-05 12:35:20|3549.7|3542|3550.04|3542.34|3550.04|3542.34|3549.53|3541.83|28
1649162130000|2022-04-05 12:35:30|3550.43|3542.73|3550.66|3542.96|3551.53|3543.83|3549.19|3541.49|28
1649162140000|2022-04-05 12:35:40|3550.67|3542.97|3550.5|3542.8|3551.19|3543.49|3550.45|3542.75|29
1649162150000|2022-04-05 12:35:50|3550.84|3543.14|3551.05|3543.35|3551.39|3543.69|3550.52|3542.82|34
1649162160000|2022-04-05 12:36:00|3551.17|3543.47|3551.25|3543.55|3551.54|3543.84|3550.99|3543.29|31
1649162170000|2022-04-05 12:36:10|3551.26|3543.56|3551.21|3543.51|3551.38|3543.68|3551.07|3543.37|30
1649162180000|2022-04-05 12:36:20|3551.23|3543.53|3551.17|3543.47|3551.34|3543.64|3551.17|3543.47|24
1649162190000|2022-04-05 12:36:30|3551.18|3543.48|3551.36|3543.66|3551.4|3543.7|3551.03|3543.33|22
1649162200000|2022-04-05 12:36:40|3551.39|3543.69|3550.99|3543.29|3551.43|3543.73|3550.99|3543.29|27
1649162210000|2022-04-05 12:36:50|3550.95|3543.25|3551.05|3543.35|3551.53|3543.83|3550.94|3543.24|28
1649162220000|2022-04-05 12:37:00|3550.98|3543.28|3550.3|3542.6|3551|3543.3|3550.05|3542.35|31
1649162230000|2022-04-05 12:37:10|3550.26|3542.56|3548.92|3541.22|3550.33|3542.63|3548.92|3541.22|38
1649162240000|2022-04-05 12:37:20|3548.91|3541.21|3549.46|3541.76|3549.94|3542.24|3548.91|3541.21|37
1649162250000|2022-04-05 12:37:30|3549.32|3541.62|3549.11|3541.41|3549.4|3541.7|3548.72|3541.02|35
1649162260000|2022-04-05 12:37:40|3549.14|3541.44|3548.72|3541.02|3549.21|3541.51|3548.72|3541.02|23
1649162270000|2022-04-05 12:37:50|3548.91|3541.21|3547.51|3539.81|3548.91|3541.21|3547.16|3539.46|36
1649162280000|2022-04-05 12:38:00|3547.57|3539.87|3548.38|3540.68|3548.49|3540.79|3547.43|3539.73|39
1649162290000|2022-04-05 12:38:10|3548.39|3540.69|3547.78|3540.08|3548.45|3540.75|3547.78|3540.08|28
1649162300000|2022-04-05 12:38:20|3547.73|3540.03|3547.7|3540|3548.4|3540.7|3547.5|3539.8|36
1649162310000|2022-04-05 12:38:30|3547.75|3540.05|3547.41|3539.71|3547.96|3540.26|3547.27|3539.57|32
1649162320000|2022-04-05 12:38:40|3547.42|3539.72|3547.49|3539.79|3547.51|3539.81|3547.34|3539.64|27
1649162330000|2022-04-05 12:38:50|3547.42|3539.72|3547.42|3539.72|3547.46|3539.76|3547.4|3539.7|4
1649162340000|2022-04-05 12:39:00|3547.49|3539.79|3547.44|3539.74|3547.49|3539.79|3547.3|3539.6|24
1649162350000|2022-04-05 12:39:10|3547.46|3539.76|3547.05|3539.35|3547.49|3539.79|3546.95|3539.25|24
1649162360000|2022-04-05 12:39:20|3547.09|3539.39|3546.05|3538.35|3547.53|3539.83|3545.73|3538.03|35
1649162370000|2022-04-05 12:39:30|3545.97|3538.27|3544.53|3536.83|3545.97|3538.27|3544.51|3536.81|35
1649162380000|2022-04-05 12:39:40|3544.51|3536.81|3543.33|3535.63|3544.51|3536.81|3543.33|3535.63|36
1649162390000|2022-04-05 12:39:50|3543.2|3535.5|3541.78|3534.08|3543.24|3535.54|3541.61|3533.91|34
1649162400000|2022-04-05 12:40:00|3541.63|3533.93|3542.24|3534.54|3542.62|3534.92|3541.52|3533.82|37
1649162410000|2022-04-05 12:40:10|3542.23|3534.53|3539.88|3532.18|3542.35|3534.65|3539.88|3532.18|32
1649162420000|2022-04-05 12:40:20|3539.74|3532.04|3538.92|3531.22|3539.74|3532.04|3538.1|3530.4|33
1649162430000|2022-04-05 12:40:30|3538.85|3531.15|3536.06|3528.36|3538.93|3531.23|3535.93|3528.23|31
1649162440000|2022-04-05 12:40:40|3535.97|3528.27|3537.97|3530.27|3538.72|3531.02|3535.27|3527.57|36
1649162450000|2022-04-05 12:40:50|3538.13|3530.43|3536|3528.3|3538.13|3530.43|3535.61|3527.91|39
1649162460000|2022-04-05 12:41:00|3535.87|3528.17|3534.4|3526.7|3535.87|3528.17|3534.4|3526.7|35
1649162470000|2022-04-05 12:41:10|3533.65|3525.95|3533.17|3525.47|3534.43|3526.73|3532.71|3525.01|38
1649162480000|2022-04-05 12:41:20|3533.29|3525.59|3531.16|3523.46|3533.37|3525.67|3530.96|3523.26|39
1649162490000|2022-04-05 12:41:30|3530.75|3523.05|3528.32|3520.62|3531.4|3523.7|3528.32|3520.62|38
1649162500000|2022-04-05 12:41:40|3528.24|3520.54|3526|3518.3|3529.34|3521.64|3526|3518.3|40
1649162510000|2022-04-05 12:41:50|3525.81|3518.11|3525.36|3517.66|3525.82|3518.12|3524.26|3516.56|37
1649162520000|2022-04-05 12:42:00|3524.95|3517.25|3527.63|3519.93|3527.63|3519.93|3524.95|3517.25|37
1649162530000|2022-04-05 12:42:10|3527.52|3519.82|3529.08|3521.38|3529.35|3521.65|3527.52|3519.82|35
1649162540000|2022-04-05 12:42:20|3529.27|3521.57|3528.91|3521.21|3529.34|3521.64|3528.65|3520.95|25
1649162550000|2022-04-05 12:42:30|3528.92|3521.22|3529.16|3521.46|3529.96|3522.26|3528.92|3521.22|23
1649162560000|2022-04-05 12:42:40|3529.34|3521.64|3528.52|3520.82|3529.48|3521.78|3528.48|3520.78|20
1649162570000|2022-04-05 12:42:50|3528.56|3520.86|3531.99|3524.29|3532.96|3525.26|3528.56|3520.86|33
1649162580000|2022-04-05 12:43:00|3532.15|3524.45|3533.82|3526.12|3533.82|3526.12|3531.95|3524.25|38
1649162590000|2022-04-05 12:43:10|3533.87|3526.17|3535.18|3527.48|3535.44|3527.74|3532.98|3525.28|39
1649162600000|2022-04-05 12:43:20|3535.43|3527.73|3536.64|3528.94|3536.81|3529.11|3534.72|3527.02|26
1649162610000|2022-04-05 12:43:30|3536.76|3529.06|3535.22|3527.52|3536.81|3529.11|3535.22|3527.52|33
1649162620000|2022-04-05 12:43:40|3535.11|3527.41|3534.76|3527.06|3535.47|3527.77|3534.67|3526.97|36
1649162630000|2022-04-05 12:43:50|3534.83|3527.13|3533.64|3525.94|3534.97|3527.27|3533.64|3525.94|24
1649162640000|2022-04-05 12:44:00|3533.73|3526.03|3533.97|3526.27|3534.25|3526.55|3532.97|3525.27|33
1649162650000|2022-04-05 12:44:10|3534.11|3526.41|3533.66|3525.96|3534.6|3526.9|3533.66|3525.96|35
1649162660000|2022-04-05 12:44:20|3533.46|3525.76|3532.5|3524.8|3533.59|3525.89|3532.42|3524.72|36
1649162670000|2022-04-05 12:44:30|3532.54|3524.84|3532.24|3524.54|3532.98|3525.28|3532.24|3524.54|34
1649162680000|2022-04-05 12:44:40|3532.21|3524.51|3530.92|3523.22|3532.21|3524.51|3530.24|3522.54|38
1649162690000|2022-04-05 12:44:50|3530.87|3523.17|3529.57|3521.87|3531.14|3523.44|3529.57|3521.87|37
1649162700000|2022-04-05 12:45:00|3529.05|3521.35|3530.84|3523.14|3530.84|3523.14|3528.58|3520.88|38
1649162710000|2022-04-05 12:45:10|3530.86|3523.16|3532.66|3524.96|3533.1|3525.4|3530.86|3523.16|36
1649162720000|2022-04-05 12:45:20|3532.64|3524.94|3533.37|3525.67|3533.95|3526.25|3532.64|3524.94|38
1649162730000|2022-04-05 12:45:30|3533.5|3525.8|3533.7|3526|3533.7|3526|3532.59|3524.89|38
1649162740000|2022-04-05 12:45:40|3533.71|3526.01|3533.78|3526.08|3534.35|3526.65|3533.58|3525.88|31
1649162750000|2022-04-05 12:45:50|3533.73|3526.03|3533.59|3525.89|3534.06|3526.36|3533.58|3525.88|31
1649162760000|2022-04-05 12:46:00|3533.6|3525.9|3533.63|3525.93|3533.71|3526.01|3533.46|3525.76|36
1649162770000|2022-04-05 12:46:10|3533.62|3525.92|3532.93|3525.23|3533.66|3525.96|3532.54|3524.84|33
1649162780000|2022-04-05 12:46:20|3533.12|3525.42|3532.75|3525.05|3533.16|3525.46|3532.74|3525.04|31
1649162790000|2022-04-05 12:46:30|3532.78|3525.08|3531|3523.3|3532.78|3525.08|3530.85|3523.15|31
1649162800000|2022-04-05 12:46:40|3531.31|3523.61|3531.69|3523.99|3531.82|3524.12|3530.99|3523.29|30
1649162810000|2022-04-05 12:46:50|3531.53|3523.83|3532.32|3524.62|3532.32|3524.62|3531.48|3523.78|24
1649162820000|2022-04-05 12:47:00|3532.43|3524.73|3531.93|3524.23|3532.44|3524.74|3531.37|3523.67|29
1649162830000|2022-04-05 12:47:10|3531.92|3524.22|3530.75|3523.05|3532.41|3524.71|3530.75|3523.05|25
1649162840000|2022-04-05 12:47:20|3530.55|3522.85|3531.03|3523.33|3532.3|3524.6|3530.55|3522.85|29
1649162850000|2022-04-05 12:47:30|3531.13|3523.43|3530.98|3523.28|3532.05|3524.35|3529.8|3522.1|35
1649162860000|2022-04-05 12:47:40|3530.83|3523.13|3531.51|3523.81|3531.9|3524.2|3530.83|3523.13|28
1649162870000|2022-04-05 12:47:50|3531.52|3523.82|3529.94|3522.24|3531.61|3523.91|3529.64|3521.94|19
1649162880000|2022-04-05 12:48:00|3529.95|3522.25|3529.71|3522.01|3530.18|3522.48|3529.5|3521.8|37
1649162890000|2022-04-05 12:48:10|3529.62|3521.92|3529.6|3521.9|3529.84|3522.14|3529.45|3521.75|23
1649162900000|2022-04-05 12:48:20|3529.49|3521.79|3529.35|3521.65|3530.84|3523.14|3529.35|3521.65|35
1649162910000|2022-04-05 12:48:30|3529.52|3521.82|3528.33|3520.63|3529.52|3521.82|3528.33|3520.63|39
1649162920000|2022-04-05 12:48:40|3527.84|3520.14|3526.98|3519.28|3527.84|3520.14|3526.74|3519.04|38
1649162930000|2022-04-05 12:48:50|3526.76|3519.06|3525.38|3517.68|3526.9|3519.2|3525.3|3517.6|38
1649162940000|2022-04-05 12:49:00|3525.35|3517.65|3524.64|3516.94|3525.46|3517.76|3524.52|3516.82|38
1649162950000|2022-04-05 12:49:10|3524.65|3516.95|3526.48|3518.78|3526.48|3518.78|3524.6|3516.9|32
1649162960000|2022-04-05 12:49:20|3526.75|3519.05|3528.91|3521.21|3528.98|3521.28|3526.75|3519.05|36
1649162970000|2022-04-05 12:49:30|3528.8|3521.1|3527.49|3519.79|3529.09|3521.39|3527.48|3519.78|31
1649162980000|2022-04-05 12:49:40|3527.22|3519.52|3526.66|3518.96|3527.91|3520.21|3526.4|3518.7|37
1649162990000|2022-04-05 12:49:50|3526.86|3519.16|3526.69|3518.99|3527.87|3520.17|3526.42|3518.72|38
1649163000000|2022-04-05 12:50:00|3526.59|3518.89|3525.81|3518.11|3526.59|3518.89|3525.66|3517.96|36
1649163010000|2022-04-05 12:50:10|3525.61|3517.91|3524.57|3516.87|3525.62|3517.92|3524.23|3516.53|36
1649163020000|2022-04-05 12:50:20|3524.54|3516.84|3524.9|3517.2|3524.9|3517.2|3524.52|3516.82|28
1649163030000|2022-04-05 12:50:30|3524.58|3516.88|3523.48|3515.78|3524.66|3516.96|3523.45|3515.75|32
1649163040000|2022-04-05 12:50:40|3523.3|3515.6|3522.74|3515.04|3523.3|3515.6|3521.24|3513.54|30
1649163050000|2022-04-05 12:50:50|3522.73|3515.03|3525.63|3517.93|3525.63|3517.93|3522.73|3515.03|36
1649163060000|2022-04-05 12:51:00|3525.51|3517.81|3524.96|3517.26|3525.51|3517.81|3524.34|3516.64|35
1649163070000|2022-04-05 12:51:10|3524.85|3517.15|3521.86|3514.16|3524.85|3517.15|3521.86|3514.16|37
1649163080000|2022-04-05 12:51:20|3521.67|3513.97|3522.91|3515.21|3523.38|3515.68|3521.53|3513.83|35
1649163090000|2022-04-05 12:51:30|3522.86|3515.16|3522.77|3515.07|3523.04|3515.34|3522.1|3514.4|36
1649163100000|2022-04-05 12:51:40|3522.73|3515.03|3523.09|3515.39|3523.68|3515.98|3522.52|3514.82|36
1649163110000|2022-04-05 12:51:50|3523.8|3516.1|3523.09|3515.39|3523.8|3516.1|3522.24|3514.54|32
1649163120000|2022-04-05 12:52:00|3523.11|3515.41|3523.77|3516.07|3523.77|3516.07|3522.61|3514.91|30
1649163130000|2022-04-05 12:52:10|3523.79|3516.09|3524.54|3516.84|3524.55|3516.85|3523.01|3515.31|29
1649163140000|2022-04-05 12:52:20|3524.39|3516.69|3524.78|3517.08|3525.53|3517.83|3524.37|3516.67|33
1649163150000|2022-04-05 12:52:30|3524.71|3517.01|3525.6|3517.9|3525.6|3517.9|3524.41|3516.71|36
1649163160000|2022-04-05 12:52:40|3525.03|3517.33|3526.41|3518.71|3526.65|3518.95|3524.75|3517.05|36
1649163170000|2022-04-05 12:52:50|3526.55|3518.85|3525.93|3518.23|3526.87|3519.17|3525.89|3518.19|33
1649163180000|2022-04-05 12:53:00|3525.72|3518.02|3526.23|3518.53|3526.56|3518.86|3525.64|3517.94|35
1649163190000|2022-04-05 12:53:10|3526.41|3518.71|3526.11|3518.41|3526.45|3518.75|3525.93|3518.23|25
1649163200000|2022-04-05 12:53:20|3526.1|3518.4|3525.61|3517.91|3526.14|3518.44|3525.34|3517.64|32
1649163210000|2022-04-05 12:53:30|3525.53|3517.83|3525.42|3517.72|3525.63|3517.93|3525.39|3517.69|24
1649163220000|2022-04-05 12:53:40|3525.43|3517.73|3525.46|3517.76|3525.59|3517.89|3525.38|3517.68|25
1649163230000|2022-04-05 12:53:50|3525.6|3517.9|3526.04|3518.34|3526.04|3518.34|3525.52|3517.82|10
1649163240000|2022-04-05 12:54:00|3526.07|3518.37|3525.63|3517.93|3526.11|3518.41|3525.63|3517.93|29
1649163250000|2022-04-05 12:54:10|3525.66|3517.96|3525.69|3517.99|3525.74|3518.04|3525.12|3517.42|32
1649163260000|2022-04-05 12:54:20|3525.75|3518.05|3526.95|3519.25|3526.95|3519.25|3525.71|3518.01|28
1649163270000|2022-04-05 12:54:30|3527.12|3519.42|3528.63|3520.93|3528.76|3521.06|3527.12|3519.42|34
1649163280000|2022-04-05 12:54:40|3528.6|3520.9|3528.54|3520.84|3529.1|3521.4|3528.44|3520.74|26
1649163290000|2022-04-05 12:54:50|3528.68|3520.98|3528.7|3521|3529.1|3521.4|3528.46|3520.76|31
1649163300000|2022-04-05 12:55:00|3528.55|3520.85|3528.76|3521.06|3529.18|3521.48|3528.28|3520.58|25
1649163310000|2022-04-05 12:55:10|3528.88|3521.18|3528.73|3521.03|3529.57|3521.87|3528.52|3520.82|34
1649163320000|2022-04-05 12:55:20|3528.74|3521.04|3530.03|3522.33|3530.03|3522.33|3528.67|3520.97|34
1649163330000|2022-04-05 12:55:30|3529.85|3522.15|3530.47|3522.77|3530.55|3522.85|3529.67|3521.97|28
1649163340000|2022-04-05 12:55:40|3530.4|3522.7|3529.96|3522.26|3530.59|3522.89|3529.96|3522.26|31
1649163350000|2022-04-05 12:55:50|3529.94|3522.24|3529.67|3521.97|3529.94|3522.24|3529.13|3521.43|31
1649163360000|2022-04-05 12:56:00|3529.45|3521.75|3530.62|3522.92|3530.62|3522.92|3529.45|3521.75|35
1649163370000|2022-04-05 12:56:10|3530.61|3522.91|3529.99|3522.29|3530.8|3523.1|3529.97|3522.27|24
1649163380000|2022-04-05 12:56:20|3529.71|3522.01|3526.6|3518.9|3529.96|3522.26|3525.96|3518.26|38
1649163390000|2022-04-05 12:56:30|3526.62|3518.92|3527.79|3520.09|3527.89|3520.19|3525.8|3518.1|35
1649163400000|2022-04-05 12:56:40|3527.73|3520.03|3529.48|3521.78|3529.68|3521.98|3527.69|3519.99|37
1649163410000|2022-04-05 12:56:50|3529.3|3521.6|3528.67|3520.97|3529.62|3521.92|3528.67|3520.97|36
1649163420000|2022-04-05 12:57:00|3528.69|3520.99|3528.76|3521.06|3528.91|3521.21|3528.47|3520.77|36
1649163430000|2022-04-05 12:57:10|3528.77|3521.07|3528.29|3520.59|3529|3521.3|3528.11|3520.41|35
1649163440000|2022-04-05 12:57:20|3528.32|3520.62|3525.98|3518.28|3528.32|3520.62|3525.98|3518.28|35
1649163450000|2022-04-05 12:57:30|3526.04|3518.34|3526.05|3518.35|3526.4|3518.7|3525.97|3518.27|30
1649163460000|2022-04-05 12:57:40|3526|3518.3|3524.1|3516.4|3526.03|3518.33|3524.01|3516.31|38
1649163470000|2022-04-05 12:57:50|3524.16|3516.46|3524.07|3516.37|3524.3|3516.6|3523.21|3515.51|33
1649163480000|2022-04-05 12:58:00|3523.99|3516.29|3522.03|3514.33|3523.99|3516.29|3521.74|3514.04|39
1649163490000|2022-04-05 12:58:10|3522.06|3514.36|3521.77|3514.07|3522.1|3514.4|3521.03|3513.33|38
1649163500000|2022-04-05 12:58:20|3521.62|3513.92|3521.03|3513.33|3521.9|3514.2|3520.71|3513.01|31
1649163510000|2022-04-05 12:58:30|3521.2|3513.5|3518.46|3510.76|3521.2|3513.5|3518.03|3510.33|35
1649163520000|2022-04-05 12:58:40|3518.9|3511.2|3516.82|3509.12|3519.61|3511.91|3516.8|3509.1|39
1649163530000|2022-04-05 12:58:50|3516.64|3508.94|3516.17|3508.47|3516.64|3508.94|3515.49|3507.79|31
1649163540000|2022-04-05 12:59:00|3516.19|3508.49|3514.4|3506.7|3516.52|3508.82|3513.48|3505.78|35
1649163550000|2022-04-05 12:59:10|3514.34|3506.64|3515.36|3507.66|3515.36|3507.66|3513.96|3506.26|35
1649163560000|2022-04-05 12:59:20|3515.21|3507.51|3514.04|3506.34|3515.21|3507.51|3513.83|3506.13|38
1649163570000|2022-04-05 12:59:30|3514.13|3506.43|3514.15|3506.45|3514.26|3506.56|3513.38|3505.68|33
1649163580000|2022-04-05 12:59:40|3514.19|3506.49|3513.12|3505.42|3514.19|3506.49|3512.82|3505.12|40
1649163590000|2022-04-05 12:59:50|3512.86|3505.16|3512.27|3504.57|3512.99|3505.29|3512.14|3504.44|33
1649163600000|2022-04-05 13:00:00|3512.28|3504.58|3511.61|3503.91|3512.31|3504.61|3510.73|3503.03|36
1649163610000|2022-04-05 13:00:10|3511.87|3504.17|3512.46|3504.76|3513.49|3505.79|3511.76|3504.06|39
1649163620000|2022-04-05 13:00:20|3512.5|3504.8|3514.67|3506.97|3515.21|3507.51|3512.33|3504.63|37
1649163630000|2022-04-05 13:00:30|3514.8|3507.1|3516.23|3508.53|3516.48|3508.78|3514.58|3506.88|37
1649163640000|2022-04-05 13:00:40|3516.02|3508.32|3519.14|3511.44|3520.04|3512.34|3516.02|3508.32|38
1649163650000|2022-04-05 13:00:50|3519.13|3511.43|3519.6|3511.9|3520.62|3512.92|3519.13|3511.43|35
1649163660000|2022-04-05 13:01:00|3519.45|3511.75|3517.51|3509.81|3519.45|3511.75|3517.44|3509.74|36
1649163670000|2022-04-05 13:01:10|3517.37|3509.67|3517.3|3509.6|3517.51|3509.81|3516.86|3509.16|34
1649163680000|2022-04-05 13:01:20|3517.29|3509.59|3517.63|3509.93|3517.96|3510.26|3517.26|3509.56|32
1649163690000|2022-04-05 13:01:30|3517.98|3510.28|3517.61|3509.91|3517.98|3510.28|3516.59|3508.89|30
1649163700000|2022-04-05 13:01:40|3517.63|3509.93|3518.03|3510.33|3518.28|3510.58|3517.48|3509.78|29
1649163710000|2022-04-05 13:01:50|3518.1|3510.4|3517.66|3509.96|3518.1|3510.4|3517.03|3509.33|35
1649163720000|2022-04-05 13:02:00|3517.6|3509.9|3517.4|3509.7|3517.96|3510.26|3517.22|3509.52|38
1649163730000|2022-04-05 13:02:10|3517.49|3509.79|3517.81|3510.11|3517.86|3510.16|3517.39|3509.69|29
1649163740000|2022-04-05 13:02:20|3517.23|3509.53|3517.71|3510.01|3517.71|3510.01|3517.23|3509.53|38
1649163750000|2022-04-05 13:02:30|3517.69|3509.99|3517.47|3509.77|3518.04|3510.34|3517.45|3509.75|25
1649163760000|2022-04-05 13:02:40|3517.53|3509.83|3519.02|3511.32|3519.3|3511.6|3517.49|3509.79|35
1649163770000|2022-04-05 13:02:50|3518.84|3511.14|3517.35|3509.65|3518.84|3511.14|3517.18|3509.48|37
1649163780000|2022-04-05 13:03:00|3517.5|3509.8|3518.67|3510.97|3518.67|3510.97|3517.2|3509.5|33
1649163790000|2022-04-05 13:03:10|3518.7|3511|3519.48|3511.78|3519.5|3511.8|3518.7|3511|26
1649163800000|2022-04-05 13:03:20|3519.52|3511.82|3519.37|3511.67|3520.1|3512.4|3519.05|3511.35|32
1649163810000|2022-04-05 13:03:30|3519.36|3511.66|3517.86|3510.16|3519.41|3511.71|3517.86|3510.16|34
1649163820000|2022-04-05 13:03:40|3517.88|3510.18|3517.15|3509.45|3518.03|3510.33|3517.15|3509.45|35
1649163830000|2022-04-05 13:03:50|3517.02|3509.32|3515.66|3507.96|3517.02|3509.32|3515.64|3507.94|34
1649163840000|2022-04-05 13:04:00|3515.74|3508.04|3515.06|3507.36|3515.79|3508.09|3514.96|3507.26|36
1649163850000|2022-04-05 13:04:10|3514.96|3507.26|3515.04|3507.34|3515.4|3507.7|3514.86|3507.16|35
1649163860000|2022-04-05 13:04:20|3515.18|3507.48|3515.36|3507.66|3515.64|3507.94|3515.05|3507.35|28
1649163870000|2022-04-05 13:04:30|3515.41|3507.71|3515.51|3507.81|3516.21|3508.51|3515.41|3507.71|32
1649163880000|2022-04-05 13:04:40|3515.85|3508.15|3516.04|3508.34|3516.16|3508.46|3515.38|3507.68|12
1649163890000|2022-04-05 13:04:50|3516.14|3508.44|3516.12|3508.42|3516.27|3508.57|3515.68|3507.98|34
1649163900000|2022-04-05 13:05:00|3516.16|3508.46|3516.04|3508.34|3516.28|3508.58|3515.94|3508.24|23
1649163910000|2022-04-05 13:05:10|3515.94|3508.24|3516.11|3508.41|3516.11|3508.41|3515.94|3508.24|23
1649163920000|2022-04-05 13:05:20|3516.06|3508.36|3515.24|3507.54|3516.11|3508.41|3515.24|3507.54|34
1649163930000|2022-04-05 13:05:30|3515.11|3507.41|3516.25|3508.55|3516.29|3508.59|3515.11|3507.41|27
1649163940000|2022-04-05 13:05:40|3516.12|3508.42|3516.06|3508.36|3516.29|3508.59|3516.06|3508.36|27
1649163950000|2022-04-05 13:05:50|3516.11|3508.41|3516.35|3508.65|3516.35|3508.65|3515.98|3508.28|33
1649163960000|2022-04-05 13:06:00|3516.5|3508.8|3515.87|3508.17|3516.65|3508.95|3515.86|3508.16|33
1649163970000|2022-04-05 13:06:10|3515.86|3508.16|3516.08|3508.38|3516.09|3508.39|3515.6|3507.9|32
1649163980000|2022-04-05 13:06:20|3516.16|3508.46|3516.24|3508.54|3516.24|3508.54|3515.95|3508.25|34
1649163990000|2022-04-05 13:06:30|3515.86|3508.16|3516.11|3508.41|3516.59|3508.89|3515.86|3508.16|36
1649164000000|2022-04-05 13:06:40|3516.15|3508.45|3516.05|3508.35|3516.23|3508.53|3516.05|3508.35|26
1649164010000|2022-04-05 13:06:50|3516.07|3508.37|3516.1|3508.4|3516.19|3508.49|3516.06|3508.36|32
1649164020000|2022-04-05 13:07:00|3515.99|3508.29|3516.3|3508.6|3516.33|3508.63|3515.88|3508.18|15
1649164030000|2022-04-05 13:07:10|3516.35|3508.65|3516.25|3508.55|3516.35|3508.65|3516.14|3508.44|27
1649164040000|2022-04-05 13:07:20|3516.2|3508.5|3516.57|3508.87|3516.6|3508.9|3516.2|3508.5|33
1649164050000|2022-04-05 13:07:30|3516.45|3508.75|3516.62|3508.92|3516.65|3508.95|3516.41|3508.71|29
1649164060000|2022-04-05 13:07:40|3516.43|3508.73|3512.98|3505.28|3516.54|3508.84|3512.98|3505.28|40
1649164070000|2022-04-05 13:07:50|3512.77|3505.07|3511.31|3503.61|3512.77|3505.07|3510.83|3503.13|38
1649164080000|2022-04-05 13:08:00|3511.45|3503.75|3512.87|3505.17|3513.11|3505.41|3511.18|3503.48|37
1649164090000|2022-04-05 13:08:10|3512.83|3505.13|3512.73|3505.03|3512.95|3505.25|3512.56|3504.86|35
1649164100000|2022-04-05 13:08:20|3512.27|3504.57|3510.07|3502.37|3512.27|3504.57|3509.98|3502.28|40
1649164110000|2022-04-05 13:08:30|3509.87|3502.17|3510.63|3502.93|3510.68|3502.98|3509.64|3501.94|32
1649164120000|2022-04-05 13:08:40|3510.61|3502.91|3509.5|3501.8|3510.68|3502.98|3509.41|3501.71|33
1649164130000|2022-04-05 13:08:50|3510.01|3502.31|3510.31|3502.61|3510.31|3502.61|3509.66|3501.96|33
1649164140000|2022-04-05 13:09:00|3510.34|3502.64|3510.03|3502.33|3510.34|3502.64|3509.41|3501.71|34
1649164150000|2022-04-05 13:09:10|3510|3502.3|3509.89|3502.19|3510.07|3502.37|3509.73|3502.03|31
1649164160000|2022-04-05 13:09:20|3509.86|3502.16|3509.7|3502|3510.04|3502.34|3509.65|3501.95|33
1649164170000|2022-04-05 13:09:30|3509.6|3501.9|3509.8|3502.1|3509.84|3502.14|3509.32|3501.62|36
1649164180000|2022-04-05 13:09:40|3509.79|3502.09|3509|3501.3|3509.79|3502.09|3508.16|3500.46|35
1649164190000|2022-04-05 13:09:50|3509.07|3501.37|3511.25|3503.55|3511.38|3503.68|3508.69|3500.99|33
1649164200000|2022-04-05 13:10:00|3511.42|3503.72|3511.7|3504|3512.3|3504.6|3511.28|3503.58|34
1649164210000|2022-04-05 13:10:10|3511.48|3503.78|3511.53|3503.83|3511.91|3504.21|3511.33|3503.63|36
1649164220000|2022-04-05 13:10:20|3511.79|3504.09|3514.81|3507.11|3514.81|3507.11|3511.4|3503.7|38
1649164230000|2022-04-05 13:10:30|3514.98|3507.28|3515.63|3507.93|3515.71|3508.01|3514.64|3506.94|39
1649164240000|2022-04-05 13:10:40|3515.62|3507.92|3515.95|3508.25|3515.98|3508.28|3515.14|3507.44|34
1649164250000|2022-04-05 13:10:50|3515.87|3508.17|3515.64|3507.94|3515.99|3508.29|3515.37|3507.67|35
1649164260000|2022-04-05 13:11:00|3515.76|3508.06|3515.86|3508.16|3515.99|3508.29|3515.23|3507.53|34
1649164270000|2022-04-05 13:11:10|3515.89|3508.19|3515.64|3507.94|3515.98|3508.28|3515.15|3507.45|32
1649164280000|2022-04-05 13:11:20|3515.74|3508.04|3515.97|3508.27|3516.03|3508.33|3515.36|3507.66|23
1649164290000|2022-04-05 13:11:30|3516.34|3508.64|3515.83|3508.13|3516.5|3508.8|3515.47|3507.77|34
1649164300000|2022-04-05 13:11:40|3515.84|3508.14|3515.22|3507.52|3516.19|3508.49|3515.11|3507.41|29
1649164310000|2022-04-05 13:11:50|3515.35|3507.65|3515.95|3508.25|3516.22|3508.52|3515.35|3507.65|30
1649164320000|2022-04-05 13:12:00|3516.39|3508.69|3515.75|3508.05|3516.79|3509.09|3515.59|3507.89|32
1649164330000|2022-04-05 13:12:10|3515.86|3508.16|3515.54|3507.84|3516.6|3508.9|3515.52|3507.82|38
1649164340000|2022-04-05 13:12:20|3515.63|3507.93|3514.29|3506.59|3515.72|3508.02|3514.27|3506.57|37
1649164350000|2022-04-05 13:12:30|3514.34|3506.64|3512.36|3504.66|3514.34|3506.64|3512.36|3504.66|37
1649164360000|2022-04-05 13:12:40|3512.06|3504.36|3511.97|3504.27|3512.26|3504.56|3511.25|3503.55|34
1649164370000|2022-04-05 13:12:50|3511.96|3504.26|3511.56|3503.86|3512|3504.3|3511.18|3503.48|33
1649164380000|2022-04-05 13:13:00|3511.67|3503.97|3511.87|3504.17|3512|3504.3|3511.37|3503.67|34
1649164390000|2022-04-05 13:13:10|3511.78|3504.08|3511.58|3503.88|3511.83|3504.13|3511.57|3503.87|24
1649164400000|2022-04-05 13:13:20|3511.59|3503.89|3511.32|3503.62|3512.61|3504.91|3511.32|3503.62|29
1649164410000|2022-04-05 13:13:30|3511.24|3503.54|3510.44|3502.74|3511.43|3503.73|3510.11|3502.41|37
1649164420000|2022-04-05 13:13:40|3510.42|3502.72|3504.96|3497.26|3510.42|3502.72|3504.77|3497.07|39
1649164430000|2022-04-05 13:13:50|3505.02|3497.32|3501.02|3493.32|3505.02|3497.32|3497.56|3489.86|40
1649164440000|2022-04-05 13:14:00|3500.84|3493.14|3496.32|3488.62|3500.84|3493.14|3495.87|3488.17|40
1649164450000|2022-04-05 13:14:10|3496.49|3488.79|3498.84|3491.14|3500.09|3492.39|3496.49|3488.79|39
1649164460000|2022-04-05 13:14:20|3498.77|3491.07|3490.86|3483.16|3498.77|3491.07|3490.86|3483.16|38
1649164470000|2022-04-05 13:14:30|3490.49|3482.79|3488.6|3480.9|3490.94|3483.24|3488.43|3480.73|38
1649164480000|2022-04-05 13:14:40|3488.54|3480.84|3487.69|3479.99|3490.24|3482.54|3487.63|3479.93|39
1649164490000|2022-04-05 13:14:50|3487.68|3479.98|3487.6|3479.9|3490.11|3482.41|3487.6|3479.9|40
1649164500000|2022-04-05 13:15:00|3486.99|3479.29|3482.91|3475.21|3486.99|3479.29|3482.69|3474.99|38
1649164510000|2022-04-05 13:15:10|3482.69|3474.99|3483.22|3475.52|3483.22|3475.52|3481.91|3474.21|36
1649164520000|2022-04-05 13:15:20|3483.32|3475.62|3489.37|3481.67|3490.08|3482.38|3483.32|3475.62|38
1649164530000|2022-04-05 13:15:30|3489.42|3481.72|3491.49|3483.79|3491.93|3484.23|3489.42|3481.72|38
1649164540000|2022-04-05 13:15:40|3491.41|3483.71|3494.63|3486.93|3494.93|3487.23|3491.32|3483.62|39
1649164550000|2022-04-05 13:15:50|3493.73|3486.03|3493.47|3485.77|3494.56|3486.86|3492.66|3484.96|38
1649164560000|2022-04-05 13:16:00|3493.69|3485.99|3498.06|3490.36|3498.29|3490.59|3493.69|3485.99|35
1649164570000|2022-04-05 13:16:10|3497.9|3490.2|3499.29|3491.59|3500.03|3492.33|3497.9|3490.2|39
1649164580000|2022-04-05 13:16:20|3499.36|3491.66|3498.52|3490.82|3500.34|3492.64|3497.69|3489.99|37
1649164590000|2022-04-05 13:16:30|3498.49|3490.79|3494.79|3487.09|3498.49|3490.79|3494.51|3486.81|38
1649164600000|2022-04-05 13:16:40|3494.11|3486.41|3491.71|3484.01|3494.32|3486.62|3491.47|3483.77|38
1649164610000|2022-04-05 13:16:50|3491.73|3484.03|3495.01|3487.31|3495.47|3487.77|3491.43|3483.73|35
1649164620000|2022-04-05 13:17:00|3495.44|3487.74|3496.34|3488.64|3496.4|3488.7|3493.4|3485.7|38
1649164630000|2022-04-05 13:17:10|3496.42|3488.72|3498.84|3491.14|3499.15|3491.45|3496.42|3488.72|38
1649164640000|2022-04-05 13:17:20|3498.85|3491.15|3493.65|3485.95|3498.85|3491.15|3493.65|3485.95|39
1649164650000|2022-04-05 13:17:30|3493.94|3486.24|3495.52|3487.82|3495.95|3488.25|3493.8|3486.1|36
1649164660000|2022-04-05 13:17:40|3495.76|3488.06|3493.1|3485.4|3495.76|3488.06|3492.38|3484.68|40
1649164670000|2022-04-05 13:17:50|3493.21|3485.51|3493.35|3485.65|3493.42|3485.72|3492.62|3484.92|36
1649164680000|2022-04-05 13:18:00|3493.3|3485.6|3492.77|3485.07|3494.78|3487.08|3492.77|3485.07|37
1649164690000|2022-04-05 13:18:10|3492.48|3484.78|3491.09|3483.39|3492.48|3484.78|3490.95|3483.25|37
1649164700000|2022-04-05 13:18:20|3491.15|3483.45|3494.73|3487.03|3494.76|3487.06|3491.13|3483.43|37
1649164710000|2022-04-05 13:18:30|3494.71|3487.01|3494.78|3487.08|3494.81|3487.11|3493.53|3485.83|38
1649164720000|2022-04-05 13:18:40|3494.86|3487.16|3494.6|3486.9|3495.71|3488.01|3494.6|3486.9|37
1649164730000|2022-04-05 13:18:50|3494.61|3486.91|3495.16|3487.46|3495.53|3487.83|3494.51|3486.81|35
1649164740000|2022-04-05 13:19:00|3495.06|3487.36|3492.28|3484.58|3495.06|3487.36|3491.26|3483.56|37
1649164750000|2022-04-05 13:19:10|3492.21|3484.51|3490.28|3482.58|3494.76|3487.06|3490.28|3482.58|37
1649164760000|2022-04-05 13:19:20|3490.17|3482.47|3488.53|3480.83|3490.17|3482.47|3488.17|3480.47|38
1649164770000|2022-04-05 13:19:30|3488.6|3480.9|3491.58|3483.88|3491.71|3484.01|3488.6|3480.9|37
1649164780000|2022-04-05 13:19:40|3491.46|3483.76|3491.82|3484.12|3491.99|3484.29|3490.97|3483.27|38
1649164790000|2022-04-05 13:19:50|3491.95|3484.25|3491.66|3483.96|3492.27|3484.57|3491.62|3483.92|37
1649164800000|2022-04-05 13:20:00|3491.64|3483.94|3490.92|3483.22|3491.88|3484.18|3490.58|3482.88|35
1649164810000|2022-04-05 13:20:10|3490.95|3483.25|3486.28|3478.58|3491.09|3483.39|3484.85|3477.15|39
1649164820000|2022-04-05 13:20:20|3486.19|3478.49|3486.33|3478.63|3487.35|3479.65|3486.01|3478.31|37
1649164830000|2022-04-05 13:20:30|3486.22|3478.52|3486.91|3479.21|3487.04|3479.34|3485.16|3477.46|37
1649164840000|2022-04-05 13:20:40|3486.74|3479.04|3485.91|3478.21|3487.6|3479.9|3485.81|3478.11|37
1649164850000|2022-04-05 13:20:50|3485.83|3478.13|3482.88|3475.18|3485.94|3478.24|3482.76|3475.06|39
1649164860000|2022-04-05 13:21:00|3483.42|3475.72|3482.62|3474.92|3483.42|3475.72|3482.21|3474.51|37
1649164870000|2022-04-05 13:21:10|3482.54|3474.84|3481.19|3473.49|3482.62|3474.92|3480.74|3473.04|37
1649164880000|2022-04-05 13:21:20|3480.93|3473.23|3486.22|3478.52|3486.37|3478.67|3480.93|3473.23|40
1649164890000|2022-04-05 13:21:30|3486.52|3478.82|3488.03|3480.33|3488.99|3481.29|3486.52|3478.82|36
1649164900000|2022-04-05 13:21:40|3487.33|3479.63|3488.5|3480.8|3489.61|3481.91|3487.33|3479.63|39
1649164910000|2022-04-05 13:21:50|3488.49|3480.79|3486.67|3478.97|3490.61|3482.91|3486.31|3478.61|39
1649164920000|2022-04-05 13:22:00|3486.76|3479.06|3491.2|3483.5|3491.36|3483.66|3486.61|3478.91|38
1649164930000|2022-04-05 13:22:10|3490.45|3482.75|3488.18|3480.48|3491.52|3483.82|3488.16|3480.46|38
1649164940000|2022-04-05 13:22:20|3488.17|3480.47|3488.79|3481.09|3490.54|3482.84|3488.04|3480.34|37
1649164950000|2022-04-05 13:22:30|3488.75|3481.05|3489.4|3481.7|3489.83|3482.13|3488.25|3480.55|33
1649164960000|2022-04-05 13:22:40|3489.39|3481.69|3489.73|3482.03|3489.94|3482.24|3489.22|3481.52|36
1649164970000|2022-04-05 13:22:50|3489.74|3482.04|3488.62|3480.92|3489.9|3482.2|3488.62|3480.92|35
1649164980000|2022-04-05 13:23:00|3488.69|3480.99|3485.83|3478.13|3488.74|3481.04|3485.8|3478.1|37
1649164990000|2022-04-05 13:23:10|3485.82|3478.12|3485.33|3477.63|3486.57|3478.87|3485.33|3477.63|38
1649165000000|2022-04-05 13:23:20|3485.13|3477.43|3485.15|3477.45|3486.03|3478.33|3485.1|3477.4|36
1649165010000|2022-04-05 13:23:30|3485.1|3477.4|3485.12|3477.42|3485.14|3477.44|3483.42|3475.72|35
1649165020000|2022-04-05 13:23:40|3485.15|3477.45|3484.97|3477.27|3485.28|3477.58|3484.87|3477.17|24
1649165030000|2022-04-05 13:23:50|3484.95|3477.25|3486.12|3478.42|3486.15|3478.45|3484.95|3477.25|33
1649165040000|2022-04-05 13:24:00|3486.15|3478.45|3486.05|3478.35|3487.54|3479.84|3485.98|3478.28|35
1649165050000|2022-04-05 13:24:10|3486.03|3478.33|3484.69|3476.99|3486.17|3478.47|3484.48|3476.78|36
1649165060000|2022-04-05 13:24:20|3484.45|3476.75|3485.69|3477.99|3485.69|3477.99|3483.96|3476.26|31
1649165070000|2022-04-05 13:24:30|3485.56|3477.86|3486.77|3479.07|3487.08|3479.38|3485.16|3477.46|34
1649165080000|2022-04-05 13:24:40|3486.7|3479|3486.93|3479.23|3487.19|3479.49|3486.68|3478.98|36
1649165090000|2022-04-05 13:24:50|3486.98|3479.28|3487.24|3479.54|3488.65|3480.95|3486.98|3479.28|36
1649165100000|2022-04-05 13:25:00|3487.25|3479.55|3486.82|3479.12|3487.45|3479.75|3486.42|3478.72|36
1649165110000|2022-04-05 13:25:10|3486.61|3478.91|3488.24|3480.54|3488.24|3480.54|3486.61|3478.91|28
1649165120000|2022-04-05 13:25:20|3488.23|3480.53|3488.02|3480.32|3488.84|3481.14|3487.92|3480.22|30
1649165130000|2022-04-05 13:25:30|3488.16|3480.46|3488.54|3480.84|3488.68|3480.98|3487.89|3480.19|34
1649165140000|2022-04-05 13:25:40|3488.73|3481.03|3488.8|3481.1|3489.21|3481.51|3488.57|3480.87|31
1649165150000|2022-04-05 13:25:50|3488.79|3481.09|3489.53|3481.83|3489.97|3482.27|3488.79|3481.09|27
1649165160000|2022-04-05 13:26:00|3489.52|3481.82|3490.32|3482.62|3490.64|3482.94|3489.52|3481.82|36
1649165170000|2022-04-05 13:26:10|3490.34|3482.64|3490.12|3482.42|3490.47|3482.77|3489.87|3482.17|36
1649165180000|2022-04-05 13:26:20|3490.08|3482.38|3490.14|3482.44|3490.31|3482.61|3489.52|3481.82|39
1649165190000|2022-04-05 13:26:30|3490.22|3482.52|3489.88|3482.18|3490.85|3483.15|3489.88|3482.18|37
1649165200000|2022-04-05 13:26:40|3489.65|3481.95|3492.01|3484.31|3492.58|3484.88|3489.65|3481.95|36
1649165210000|2022-04-05 13:26:50|3491.96|3484.26|3491.86|3484.16|3492.44|3484.74|3491.76|3484.06|28
1649165220000|2022-04-05 13:27:00|3491.92|3484.22|3492.27|3484.57|3492.39|3484.69|3491.88|3484.18|32
1649165230000|2022-04-05 13:27:10|3492.17|3484.47|3490.66|3482.96|3492.37|3484.67|3490.17|3482.47|37
1649165240000|2022-04-05 13:27:20|3490.84|3483.14|3491.19|3483.49|3491.21|3483.51|3490.44|3482.74|37
1649165250000|2022-04-05 13:27:30|3491.05|3483.35|3490.7|3483|3492.55|3484.85|3490.64|3482.94|37
1649165260000|2022-04-05 13:27:40|3490.75|3483.05|3490.97|3483.27|3491.21|3483.51|3490.48|3482.78|31
1649165270000|2022-04-05 13:27:50|3490.8|3483.1|3490.71|3483.01|3490.81|3483.11|3489.85|3482.15|35
1649165280000|2022-04-05 13:28:00|3490.75|3483.05|3490.96|3483.26|3491.43|3483.73|3489.63|3481.93|36
1649165290000|2022-04-05 13:28:10|3491.11|3483.41|3490.04|3482.34|3491.49|3483.79|3490.04|3482.34|30
1649165300000|2022-04-05 13:28:20|3490.01|3482.31|3490.05|3482.35|3490.36|3482.66|3489.6|3481.9|37
1649165310000|2022-04-05 13:28:30|3489.88|3482.18|3487.93|3480.23|3489.88|3482.18|3487.89|3480.19|29
1649165320000|2022-04-05 13:28:40|3487.94|3480.24|3487.97|3480.27|3487.97|3480.27|3487.41|3479.71|35
1649165330000|2022-04-05 13:28:50|3487.89|3480.19|3487.3|3479.6|3487.89|3480.19|3487.15|3479.45|31
1649165340000|2022-04-05 13:29:00|3487.39|3479.69|3490.61|3482.91|3490.64|3482.94|3487.34|3479.64|34
1649165350000|2022-04-05 13:29:10|3490.62|3482.92|3491.44|3483.74|3491.56|3483.86|3490.57|3482.87|35
1649165360000|2022-04-05 13:29:20|3491.52|3483.82|3482.39|3474.69|3492.31|3484.61|3482.13|3474.43|37
1649165370000|2022-04-05 13:29:30|3481.04|3473.34|3482.22|3474.52|3482.94|3475.24|3480.83|3473.13|39
1649165380000|2022-04-05 13:29:40|3482.27|3474.57|3480.14|3472.44|3482.49|3474.79|3480.14|3472.44|39
1649165390000|2022-04-05 13:29:50|3480.18|3472.48|3479.86|3472.16|3480.67|3472.97|3479.55|3471.85|37
1649165400000|2022-04-05 13:30:00|3480.29|3472.59|3483.08|3475.38|3483.13|3475.43|3479.52|3471.82|39
1649165410000|2022-04-05 13:30:10|3483.04|3475.34|3484.47|3476.77|3484.49|3476.79|3482.92|3475.22|37
1649165420000|2022-04-05 13:30:20|3484.5|3476.8|3479.78|3472.08|3484.69|3476.99|3479.72|3472.02|38
1649165430000|2022-04-05 13:30:30|3479.83|3472.13|3476.34|3468.64|3479.83|3472.13|3476.07|3468.37|37
1649165440000|2022-04-05 13:30:40|3476.78|3469.08|3477.26|3469.56|3477.85|3470.15|3476.78|3469.08|38
1649165450000|2022-04-05 13:30:50|3477.33|3469.63|3477.41|3469.71|3478.9|3471.2|3476.84|3469.14|38
1649165460000|2022-04-05 13:31:00|3477.4|3469.7|3483.71|3476.01|3483.71|3476.01|3477.4|3469.7|39
1649165470000|2022-04-05 13:31:10|3483.72|3476.02|3482.66|3474.96|3483.72|3476.02|3481.96|3474.26|37
1649165480000|2022-04-05 13:31:20|3482.62|3474.92|3481.43|3473.73|3482.93|3475.23|3481.43|3473.73|38
1649165490000|2022-04-05 13:31:30|3481.28|3473.58|3482.22|3474.52|3482.22|3474.52|3480.97|3473.27|39
1649165500000|2022-04-05 13:31:40|3482.48|3474.78|3481.06|3473.36|3483.3|3475.6|3480.74|3473.04|39
1649165510000|2022-04-05 13:31:50|3481.35|3473.65|3482.15|3474.45|3483.5|3475.8|3481.35|3473.65|39
1649165520000|2022-04-05 13:32:00|3482.14|3474.44|3483.2|3475.5|3483.5|3475.8|3482.14|3474.44|39
1649165530000|2022-04-05 13:32:10|3483.35|3475.65|3482.42|3474.72|3483.56|3475.86|3481.81|3474.11|36
1649165540000|2022-04-05 13:32:20|3482.39|3474.69|3480.09|3472.39|3482.39|3474.69|3479.91|3472.21|38
1649165550000|2022-04-05 13:32:30|3480.08|3472.38|3479.49|3471.79|3480.52|3472.82|3479.43|3471.73|38
1649165560000|2022-04-05 13:32:40|3479.28|3471.58|3478.32|3470.62|3479.81|3472.11|3478.26|3470.56|35
1649165570000|2022-04-05 13:32:50|3478.33|3470.63|3478.97|3471.27|3478.98|3471.28|3478.22|3470.52|36
1649165580000|2022-04-05 13:33:00|3478.82|3471.12|3479.33|3471.63|3479.33|3471.63|3477.79|3470.09|38
1649165590000|2022-04-05 13:33:10|3479.4|3471.7|3480.16|3472.46|3480.16|3472.46|3478.95|3471.25|34
1649165600000|2022-04-05 13:33:20|3480.12|3472.42|3479.45|3471.75|3480.69|3472.99|3478.62|3470.92|34
1649165610000|2022-04-05 13:33:30|3479.44|3471.74|3479.47|3471.77|3480.13|3472.43|3479.09|3471.39|27
1649165620000|2022-04-05 13:33:40|3479.52|3471.82|3479.14|3471.44|3479.85|3472.15|3478.93|3471.23|38
1649165630000|2022-04-05 13:33:50|3479.08|3471.38|3477.04|3469.34|3479.78|3472.08|3476.9|3469.2|38
1649165640000|2022-04-05 13:34:00|3477.08|3469.38|3477.44|3469.74|3477.61|3469.91|3476.84|3469.14|39
1649165650000|2022-04-05 13:34:10|3477.23|3469.53|3480.62|3472.92|3480.77|3473.07|3477.23|3469.53|38
1649165660000|2022-04-05 13:34:20|3480.88|3473.18|3480.39|3472.69|3480.88|3473.18|3479.64|3471.94|38
1649165670000|2022-04-05 13:34:30|3480.37|3472.67|3477.94|3470.24|3480.64|3472.94|3477.94|3470.24|32
1649165680000|2022-04-05 13:34:40|3477.93|3470.23|3477.47|3469.77|3478.43|3470.73|3477.43|3469.73|37
1649165690000|2022-04-05 13:34:50|3477.28|3469.58|3477.97|3470.27|3478.08|3470.38|3477.21|3469.51|38
1649165700000|2022-04-05 13:35:00|3478.1|3470.4|3483.01|3475.31|3483.08|3475.38|3478.1|3470.4|39
1649165710000|2022-04-05 13:35:10|3483|3475.3|3484.26|3476.56|3485.01|3477.31|3483|3475.3|35
1649165720000|2022-04-05 13:35:20|3484.28|3476.58|3485.51|3477.81|3485.51|3477.81|3483.39|3475.69|38
1649165730000|2022-04-05 13:35:30|3485.5|3477.8|3486.81|3479.11|3486.81|3479.11|3484.36|3476.66|36
1649165740000|2022-04-05 13:35:40|3486.86|3479.16|3486.81|3479.11|3487.21|3479.51|3486.27|3478.57|36
1649165750000|2022-04-05 13:35:50|3486.83|3479.13|3489.84|3482.14|3489.85|3482.15|3486.83|3479.13|35
1649165760000|2022-04-05 13:36:00|3489.83|3482.13|3486.84|3479.14|3489.83|3482.13|3485.95|3478.25|37
1649165770000|2022-04-05 13:36:10|3486.58|3478.88|3486.57|3478.87|3487.39|3479.69|3486.2|3478.5|38
1649165780000|2022-04-05 13:36:20|3486.67|3478.97|3487.12|3479.42|3487.41|3479.71|3486.67|3478.97|35
1649165790000|2022-04-05 13:36:30|3487.3|3479.6|3486.82|3479.12|3487.5|3479.8|3486.52|3478.82|37
1649165800000|2022-04-05 13:36:40|3486.84|3479.14|3483.45|3475.75|3486.98|3479.28|3483.45|3475.75|37
1649165810000|2022-04-05 13:36:50|3483.35|3475.65|3483.1|3475.4|3483.48|3475.78|3482.38|3474.68|36
1649165820000|2022-04-05 13:37:00|3483.31|3475.61|3485.72|3478.02|3485.72|3478.02|3483.3|3475.6|36
1649165830000|2022-04-05 13:37:10|3485.93|3478.23|3485.99|3478.29|3486.52|3478.82|3485.57|3477.87|38
1649165840000|2022-04-05 13:37:20|3485.84|3478.14|3485.66|3477.96|3488.26|3480.56|3485.66|3477.96|40
1649165850000|2022-04-05 13:37:30|3485.53|3477.83|3483.42|3475.72|3485.77|3478.07|3483.41|3475.71|34
1649165860000|2022-04-05 13:37:40|3483.45|3475.75|3483.97|3476.27|3484.45|3476.75|3483.45|3475.75|38
1649165870000|2022-04-05 13:37:50|3483.86|3476.16|3482.33|3474.63|3484.29|3476.59|3482.03|3474.33|37
1649165880000|2022-04-05 13:38:00|3482.29|3474.59|3485.85|3478.15|3485.85|3478.15|3482.08|3474.38|36
1649165890000|2022-04-05 13:38:10|3485.89|3478.19|3484.02|3476.32|3486.75|3479.05|3484.02|3476.32|38
1649165900000|2022-04-05 13:38:20|3484.04|3476.34|3483.78|3476.08|3484.12|3476.42|3483.31|3475.61|35
1649165910000|2022-04-05 13:38:30|3483.83|3476.13|3483.2|3475.5|3483.88|3476.18|3483.15|3475.45|34
1649165920000|2022-04-05 13:38:40|3483.15|3475.45|3482.84|3475.14|3483.15|3475.45|3482.5|3474.8|31
1649165930000|2022-04-05 13:38:50|3482.69|3474.99|3484.07|3476.37|3484.52|3476.82|3482.66|3474.96|34
1649165940000|2022-04-05 13:39:00|3484.17|3476.47|3483.28|3475.58|3484.9|3477.2|3482.88|3475.18|38
1649165950000|2022-04-05 13:39:10|3483.34|3475.64|3483.64|3475.94|3483.75|3476.05|3482.5|3474.8|36
1649165960000|2022-04-05 13:39:20|3483.35|3475.65|3485.71|3478.01|3485.77|3478.07|3483.33|3475.63|36
1649165970000|2022-04-05 13:39:30|3485.49|3477.79|3485.73|3478.03|3485.89|3478.19|3484.94|3477.24|35
1649165980000|2022-04-05 13:39:40|3485.55|3477.85|3485.95|3478.25|3485.95|3478.25|3485.04|3477.34|34
1649165990000|2022-04-05 13:39:50|3485.97|3478.27|3486.51|3478.81|3487.01|3479.31|3485.97|3478.27|38
1649166000000|2022-04-05 13:40:00|3486.5|3478.8|3486.76|3479.06|3487.93|3480.23|3486.5|3478.8|36
1649166010000|2022-04-05 13:40:10|3486.71|3479.01|3484.68|3476.98|3486.71|3479.01|3484.34|3476.64|37
1649166020000|2022-04-05 13:40:20|3484.73|3477.03|3485.23|3477.53|3485.5|3477.8|3484.07|3476.37|38
1649166030000|2022-04-05 13:40:30|3485.11|3477.41|3483.75|3476.05|3485.31|3477.61|3482.99|3475.29|38
1649166040000|2022-04-05 13:40:40|3483.86|3476.16|3483.85|3476.15|3483.95|3476.25|3483|3475.3|32
1649166050000|2022-04-05 13:40:50|3483.88|3476.18|3484.39|3476.69|3484.48|3476.78|3482.99|3475.29|32
1649166060000|2022-04-05 13:41:00|3484.38|3476.68|3482.69|3474.99|3484.38|3476.68|3482.07|3474.37|35
1649166070000|2022-04-05 13:41:10|3482.85|3475.15|3486.96|3479.26|3488.13|3480.43|3482.72|3475.02|36
1649166080000|2022-04-05 13:41:20|3487.01|3479.31|3487.26|3479.56|3488.1|3480.4|3487.01|3479.31|34
1649166090000|2022-04-05 13:41:30|3487.25|3479.55|3486.19|3478.49|3487.25|3479.55|3485.7|3478|36
1649166100000|2022-04-05 13:41:40|3486.23|3478.53|3486.68|3478.98|3486.88|3479.18|3485.64|3477.94|33
1649166110000|2022-04-05 13:41:50|3486.51|3478.81|3484.86|3477.16|3486.52|3478.82|3484.68|3476.98|35
1649166120000|2022-04-05 13:42:00|3484.92|3477.22|3484.55|3476.85|3485.03|3477.33|3483.43|3475.73|31
1649166130000|2022-04-05 13:42:10|3484.51|3476.81|3484.4|3476.7|3484.68|3476.98|3483.84|3476.14|32
1649166140000|2022-04-05 13:42:20|3484.37|3476.67|3483.73|3476.03|3484.37|3476.67|3483.16|3475.46|36
1649166150000|2022-04-05 13:42:30|3483.7|3476|3483.59|3475.89|3483.73|3476.03|3483.5|3475.8|28
1649166160000|2022-04-05 13:42:40|3483.62|3475.92|3483.35|3475.65|3483.83|3476.13|3483.35|3475.65|18
1649166170000|2022-04-05 13:42:50|3483.4|3475.7|3482.35|3474.65|3483.4|3475.7|3482.35|3474.65|34
1649166180000|2022-04-05 13:43:00|3482.29|3474.59|3483.26|3475.56|3483.26|3475.56|3482.13|3474.43|37
1649166190000|2022-04-05 13:43:10|3483.32|3475.62|3486.8|3479.1|3487.03|3479.33|3483.27|3475.57|38
1649166200000|2022-04-05 13:43:20|3486.89|3479.19|3486.5|3478.8|3486.89|3479.19|3486.1|3478.4|35
1649166210000|2022-04-05 13:43:30|3486.49|3478.79|3486.84|3479.14|3486.95|3479.25|3486.16|3478.46|34
1649166220000|2022-04-05 13:43:40|3486.86|3479.16|3485.86|3478.16|3486.99|3479.29|3485.77|3478.07|35
1649166230000|2022-04-05 13:43:50|3485.78|3478.08|3484.81|3477.11|3485.78|3478.08|3484.38|3476.68|38
1649166240000|2022-04-05 13:44:00|3484.69|3476.99|3485.41|3477.71|3486.22|3478.52|3484.59|3476.89|34
1649166250000|2022-04-05 13:44:10|3485.37|3477.67|3485.68|3477.98|3485.87|3478.17|3484.9|3477.2|31
1649166260000|2022-04-05 13:44:20|3485.67|3477.97|3485.35|3477.65|3485.84|3478.14|3484.59|3476.89|37
1649166270000|2022-04-05 13:44:30|3485.49|3477.79|3484.48|3476.78|3485.9|3478.2|3484|3476.3|35
1649166280000|2022-04-05 13:44:40|3484.61|3476.91|3484.78|3477.08|3485.04|3477.34|3484.42|3476.72|33
1649166290000|2022-04-05 13:44:50|3484.66|3476.96|3483.94|3476.24|3484.67|3476.97|3483.65|3475.95|35
1649166300000|2022-04-05 13:45:00|3484.01|3476.31|3484.78|3477.08|3484.84|3477.14|3483.89|3476.19|39
1649166310000|2022-04-05 13:45:10|3484.79|3477.09|3486.06|3478.36|3486.14|3478.44|3484.79|3477.09|39
1649166320000|2022-04-05 13:45:20|3486.36|3478.66|3487.49|3479.79|3488.15|3480.45|3486.36|3478.66|34
1649166330000|2022-04-05 13:45:30|3487.48|3479.78|3485.6|3477.9|3487.61|3479.91|3485.41|3477.71|38
1649166340000|2022-04-05 13:45:40|3485.51|3477.81|3485.57|3477.87|3485.57|3477.87|3484.25|3476.55|34
1649166350000|2022-04-05 13:45:50|3485.68|3477.98|3487.47|3479.77|3487.47|3479.77|3485.56|3477.86|36
1649166360000|2022-04-05 13:46:00|3487.49|3479.79|3488.58|3480.88|3489.34|3481.64|3487.49|3479.79|39
1649166370000|2022-04-05 13:46:10|3488.71|3481.01|3489.09|3481.39|3489.3|3481.6|3488.23|3480.53|33
1649166380000|2022-04-05 13:46:20|3489.13|3481.43|3489.27|3481.57|3489.3|3481.6|3489.03|3481.33|30
1649166390000|2022-04-05 13:46:30|3489.3|3481.6|3489.78|3482.08|3489.86|3482.16|3489.3|3481.6|26
1649166400000|2022-04-05 13:46:40|3490.13|3482.43|3492.16|3484.46|3492.37|3484.67|3489.97|3482.27|35
1649166410000|2022-04-05 13:46:50|3492.21|3484.51|3492.46|3484.76|3492.87|3485.17|3491.66|3483.96|35
1649166420000|2022-04-05 13:47:00|3492.49|3484.79|3492.92|3485.22|3493.26|3485.56|3492.14|3484.44|33
1649166430000|2022-04-05 13:47:10|3493|3485.3|3493.22|3485.52|3493.33|3485.63|3492.96|3485.26|35
1649166440000|2022-04-05 13:47:20|3493.23|3485.53|3493.58|3485.88|3493.89|3486.19|3492.69|3484.99|39
1649166450000|2022-04-05 13:47:30|3493.57|3485.87|3495.33|3487.63|3495.33|3487.63|3493.57|3485.87|33
1649166460000|2022-04-05 13:47:40|3495.24|3487.54|3493.75|3486.05|3496.17|3488.47|3493.71|3486.01|38
1649166470000|2022-04-05 13:47:50|3494.1|3486.4|3493.54|3485.84|3494.21|3486.51|3493.17|3485.47|33
1649166480000|2022-04-05 13:48:00|3493.53|3485.83|3494.82|3487.12|3494.87|3487.17|3492.94|3485.24|33
1649166490000|2022-04-05 13:48:10|3494.86|3487.16|3493.63|3485.93|3494.92|3487.22|3493.58|3485.88|31
1649166500000|2022-04-05 13:48:20|3493.55|3485.85|3493.23|3485.53|3493.61|3485.91|3492.61|3484.91|32
1649166510000|2022-04-05 13:48:30|3493.17|3485.47|3493.35|3485.65|3493.41|3485.71|3492.5|3484.8|36
1649166520000|2022-04-05 13:48:40|3493.33|3485.63|3491.37|3483.67|3493.34|3485.64|3491.32|3483.62|39
1649166530000|2022-04-05 13:48:50|3491.11|3483.41|3492.32|3484.62|3492.86|3485.16|3490.92|3483.22|38
1649166540000|2022-04-05 13:49:00|3492.29|3484.59|3491.73|3484.03|3492.33|3484.63|3491.27|3483.57|37
1649166550000|2022-04-05 13:49:10|3491.72|3484.02|3489.49|3481.79|3491.88|3484.18|3489.05|3481.35|39
1649166560000|2022-04-05 13:49:20|3489.41|3481.71|3488.88|3481.18|3489.41|3481.71|3488.09|3480.39|38
1649166570000|2022-04-05 13:49:30|3488.86|3481.16|3487.75|3480.05|3489|3481.3|3487.4|3479.7|39
1649166580000|2022-04-05 13:49:40|3487.76|3480.06|3490.17|3482.47|3490.17|3482.47|3487.76|3480.06|34
1649166590000|2022-04-05 13:49:50|3489.69|3481.99|3489.52|3481.82|3490.18|3482.48|3488.86|3481.16|36
1649166600000|2022-04-05 13:50:00|3489.51|3481.81|3490.59|3482.89|3491.33|3483.63|3489.22|3481.52|35
1649166610000|2022-04-05 13:50:10|3490.56|3482.86|3488.6|3480.9|3490.64|3482.94|3488.48|3480.78|37
1649166620000|2022-04-05 13:50:20|3488.63|3480.93|3490.03|3482.33|3490.03|3482.33|3488.29|3480.59|35
1649166630000|2022-04-05 13:50:30|3490.04|3482.34|3488.61|3480.91|3490.06|3482.36|3488.49|3480.79|33
1649166640000|2022-04-05 13:50:40|3488.58|3480.88|3489.35|3481.65|3489.39|3481.69|3488.49|3480.79|26
1649166650000|2022-04-05 13:50:50|3489.48|3481.78|3489.69|3481.99|3489.69|3481.99|3489.29|3481.59|31
1649166660000|2022-04-05 13:51:00|3489.75|3482.05|3488.58|3480.88|3489.87|3482.17|3487.96|3480.26|33
1649166670000|2022-04-05 13:51:10|3488.51|3480.81|3488.16|3480.46|3489|3481.3|3488.1|3480.4|34
1649166680000|2022-04-05 13:51:20|3487.92|3480.22|3489.08|3481.38|3489.08|3481.38|3487.57|3479.87|39
1649166690000|2022-04-05 13:51:30|3489.21|3481.51|3491.32|3483.62|3491.71|3484.01|3489.21|3481.51|36
1649166700000|2022-04-05 13:51:40|3491.34|3483.64|3489.92|3482.22|3491.34|3483.64|3489.92|3482.22|32
1649166710000|2022-04-05 13:51:50|3489.94|3482.24|3489.95|3482.25|3490.67|3482.97|3489.93|3482.23|25
1649166720000|2022-04-05 13:52:00|3489.9|3482.2|3490.68|3482.98|3490.74|3483.04|3489.8|3482.1|32
1649166730000|2022-04-05 13:52:10|3490.65|3482.95|3489.73|3482.03|3490.65|3482.95|3489.62|3481.92|27
1649166740000|2022-04-05 13:52:20|3489.72|3482.02|3487.53|3479.83|3489.79|3482.09|3487.3|3479.6|30
1649166750000|2022-04-05 13:52:30|3487.47|3479.77|3485.58|3477.88|3487.8|3480.1|3485.23|3477.53|37
1649166760000|2022-04-05 13:52:40|3485.62|3477.92|3483.45|3475.75|3485.62|3477.92|3483.38|3475.68|36
1649166770000|2022-04-05 13:52:50|3483.5|3475.8|3484.72|3477.02|3484.86|3477.16|3483.46|3475.76|38
1649166780000|2022-04-05 13:53:00|3484.7|3477|3481.69|3473.99|3484.7|3477|3481.69|3473.99|37
1649166790000|2022-04-05 13:53:10|3481.53|3473.83|3480.67|3472.97|3481.53|3473.83|3480.36|3472.66|39
1649166800000|2022-04-05 13:53:20|3480.7|3473|3481.11|3473.41|3481.68|3473.98|3480.69|3472.99|34
1649166810000|2022-04-05 13:53:30|3481.12|3473.42|3480.02|3472.32|3481.12|3473.42|3480.02|3472.32|33
1649166820000|2022-04-05 13:53:40|3479.97|3472.27|3481.34|3473.64|3481.34|3473.64|3479.82|3472.12|38
1649166830000|2022-04-05 13:53:50|3481.41|3473.71|3481.94|3474.24|3482.71|3475.01|3481.41|3473.71|39
1649166840000|2022-04-05 13:54:00|3482|3474.3|3480.7|3473|3482.62|3474.92|3480.7|3473|38
1649166850000|2022-04-05 13:54:10|3480.71|3473.01|3480.31|3472.61|3480.71|3473.01|3479.58|3471.88|37
1649166860000|2022-04-05 13:54:20|3480.29|3472.59|3481.21|3473.51|3481.63|3473.93|3480.26|3472.56|32
1649166870000|2022-04-05 13:54:30|3481.16|3473.46|3480.68|3472.98|3482.06|3474.36|3480.68|3472.98|34
1649166880000|2022-04-05 13:54:40|3480.74|3473.04|3480.41|3472.71|3480.86|3473.16|3480.13|3472.43|38
1649166890000|2022-04-05 13:54:50|3480.43|3472.73|3478.37|3470.67|3480.43|3472.73|3478.19|3470.49|36
1649166900000|2022-04-05 13:55:00|3478.26|3470.56|3478.42|3470.72|3478.42|3470.72|3477.8|3470.1|37
1649166910000|2022-04-05 13:55:10|3478.41|3470.71|3474.84|3467.14|3478.41|3470.71|3474.84|3467.14|37
1649166920000|2022-04-05 13:55:20|3474.59|3466.89|3471.88|3464.18|3474.59|3466.89|3470.93|3463.23|39
1649166930000|2022-04-05 13:55:30|3472|3464.3|3476.49|3468.79|3476.49|3468.79|3471.99|3464.29|40
1649166940000|2022-04-05 13:55:40|3476.38|3468.68|3474.8|3467.1|3477.96|3470.26|3474.8|3467.1|39
1649166950000|2022-04-05 13:55:50|3474.78|3467.08|3476.31|3468.61|3476.32|3468.62|3474.61|3466.91|35
1649166960000|2022-04-05 13:56:00|3476.28|3468.58|3476.6|3468.9|3477.49|3469.79|3476.28|3468.58|37
1649166970000|2022-04-05 13:56:10|3476.49|3468.79|3476.74|3469.04|3477.51|3469.81|3476.2|3468.5|34
1649166980000|2022-04-05 13:56:20|3477.14|3469.44|3477.48|3469.78|3477.67|3469.97|3476.37|3468.67|37
1649166990000|2022-04-05 13:56:30|3477.55|3469.85|3477.3|3469.6|3478.75|3471.05|3476.14|3468.44|38
1649167000000|2022-04-05 13:56:40|3477.25|3469.55|3478.06|3470.36|3478.44|3470.74|3477.25|3469.55|38
1649167010000|2022-04-05 13:56:50|3478.07|3470.37|3480.39|3472.69|3480.42|3472.72|3477.95|3470.25|36
1649167020000|2022-04-05 13:57:00|3480.24|3472.54|3477.85|3470.15|3480.24|3472.54|3477.85|3470.15|37
1649167030000|2022-04-05 13:57:10|3477.92|3470.22|3477.65|3469.95|3477.92|3470.22|3476.69|3468.99|35
1649167040000|2022-04-05 13:57:20|3477.64|3469.94|3479.86|3472.16|3479.86|3472.16|3477.56|3469.86|36
1649167050000|2022-04-05 13:57:30|3479.94|3472.24|3477.22|3469.52|3479.96|3472.26|3477.07|3469.37|39
1649167060000|2022-04-05 13:57:40|3477.19|3469.49|3477.42|3469.72|3477.98|3470.28|3477.04|3469.34|33
1649167070000|2022-04-05 13:57:50|3477.52|3469.82|3477.75|3470.05|3477.85|3470.15|3477.18|3469.48|34
1649167080000|2022-04-05 13:58:00|3477.74|3470.04|3476.87|3469.17|3477.74|3470.04|3476.58|3468.88|37
1649167090000|2022-04-05 13:58:10|3476.86|3469.16|3476.81|3469.11|3476.86|3469.16|3476.1|3468.4|40
1649167100000|2022-04-05 13:58:20|3476.8|3469.1|3476.41|3468.71|3476.8|3469.1|3476.37|3468.67|27
1649167110000|2022-04-05 13:58:30|3476.39|3468.69|3477.02|3469.32|3477.25|3469.55|3476.18|3468.48|32
1649167120000|2022-04-05 13:58:40|3477.08|3469.38|3477.06|3469.36|3477.27|3469.57|3476.71|3469.01|32
1649167130000|2022-04-05 13:58:50|3477.08|3469.38|3476.84|3469.14|3477.08|3469.38|3476.71|3469.01|30
1649167140000|2022-04-05 13:59:00|3476.83|3469.13|3476.81|3469.11|3476.96|3469.26|3476.62|3468.92|27
1649167150000|2022-04-05 13:59:10|3476.78|3469.08|3478.58|3470.88|3478.58|3470.88|3476.63|3468.93|36
1649167160000|2022-04-05 13:59:20|3478.47|3470.77|3480.54|3472.84|3480.68|3472.98|3477.91|3470.21|36
1649167170000|2022-04-05 13:59:30|3480.68|3472.98|3481.13|3473.43|3481.34|3473.64|3480.68|3472.98|36
1649167180000|2022-04-05 13:59:40|3481.15|3473.45|3482.07|3474.37|3482.28|3474.58|3481.15|3473.45|35
1649167190000|2022-04-05 13:59:50|3482.08|3474.38|3481.74|3474.04|3482.34|3474.64|3481.74|3474.04|31
1649167200000|2022-04-05 14:00:00|3482.13|3474.43|3478.84|3471.14|3482.13|3474.43|3478.84|3471.14|34
1649167210000|2022-04-05 14:00:10|3478.81|3471.11|3480.2|3472.5|3480.54|3472.84|3478.7|3471|38
1649167220000|2022-04-05 14:00:20|3480.18|3472.48|3482.77|3475.07|3483.08|3475.38|3480.1|3472.4|37
1649167230000|2022-04-05 14:00:30|3482.8|3475.1|3482.6|3474.9|3483.14|3475.44|3482.29|3474.59|37
1649167240000|2022-04-05 14:00:40|3482.65|3474.95|3482.97|3475.27|3482.97|3475.27|3482.46|3474.76|36
1649167250000|2022-04-05 14:00:50|3482.87|3475.17|3485.07|3477.37|3485.23|3477.53|3482.87|3475.17|36
1649167260000|2022-04-05 14:01:00|3485.02|3477.32|3482.91|3475.21|3485.11|3477.41|3482.7|3475|39
1649167270000|2022-04-05 14:01:10|3482.88|3475.18|3483.79|3476.09|3483.79|3476.09|3482.09|3474.39|38
1649167280000|2022-04-05 14:01:20|3484.13|3476.43|3480.96|3473.26|3484.42|3476.72|3480.48|3472.78|36
1649167290000|2022-04-05 14:01:30|3481.04|3473.34|3481.51|3473.81|3481.83|3474.13|3479.78|3472.08|38
1649167300000|2022-04-05 14:01:40|3481.52|3473.82|3482.3|3474.6|3482.3|3474.6|3480.84|3473.14|34
1649167310000|2022-04-05 14:01:50|3482.47|3474.77|3483.95|3476.25|3485.25|3477.55|3482.47|3474.77|40
1649167320000|2022-04-05 14:02:00|3483.88|3476.18|3482.25|3474.55|3484.58|3476.88|3482.25|3474.55|37
1649167330000|2022-04-05 14:02:10|3482.17|3474.47|3484.01|3476.31|3484.08|3476.38|3482|3474.3|39
1649167340000|2022-04-05 14:02:20|3483.8|3476.1|3481.58|3473.88|3483.8|3476.1|3481.43|3473.73|39
1649167350000|2022-04-05 14:02:30|3481.56|3473.86|3481.36|3473.66|3481.92|3474.22|3480.87|3473.17|37
1649167360000|2022-04-05 14:02:40|3481.46|3473.76|3482.88|3475.18|3482.88|3475.18|3481.46|3473.76|37
1649167370000|2022-04-05 14:02:50|3482.87|3475.17|3482.97|3475.27|3483.12|3475.42|3482.71|3475.01|33
1649167380000|2022-04-05 14:03:00|3482.96|3475.26|3484.13|3476.43|3484.67|3476.97|3482.96|3475.26|38
1649167390000|2022-04-05 14:03:10|3484.12|3476.42|3485.36|3477.66|3485.67|3477.97|3484.08|3476.38|33
1649167400000|2022-04-05 14:03:20|3485.33|3477.63|3484.82|3477.12|3485.47|3477.77|3484.82|3477.12|27
1649167410000|2022-04-05 14:03:30|3484.87|3477.17|3486.96|3479.26|3487.05|3479.35|3484.87|3477.17|37
1649167420000|2022-04-05 14:03:40|3487.06|3479.36|3486.37|3478.67|3487.06|3479.36|3486.32|3478.62|36
1649167430000|2022-04-05 14:03:50|3486.49|3478.79|3486.63|3478.93|3486.8|3479.1|3485.63|3477.93|36
1649167440000|2022-04-05 14:04:00|3486.72|3479.02|3486.3|3478.6|3486.8|3479.1|3485.55|3477.85|34
1649167450000|2022-04-05 14:04:10|3486.22|3478.52|3486.84|3479.14|3487.11|3479.41|3486.2|3478.5|31
1649167460000|2022-04-05 14:04:20|3486.71|3479.01|3487.03|3479.33|3487.6|3479.9|3486.66|3478.96|34
1649167470000|2022-04-05 14:04:30|3487.06|3479.36|3486.95|3479.25|3487.09|3479.39|3486.42|3478.72|29
1649167480000|2022-04-05 14:04:40|3486.96|3479.26|3486.4|3478.7|3487.07|3479.37|3485.95|3478.25|35
1649167490000|2022-04-05 14:04:50|3486.44|3478.74|3486.79|3479.09|3486.87|3479.17|3486.28|3478.58|28
1649167500000|2022-04-05 14:05:00|3486.82|3479.12|3485.46|3477.76|3487.27|3479.57|3485.3|3477.6|31
1649167510000|2022-04-05 14:05:10|3485.31|3477.61|3482.13|3474.43|3485.86|3478.16|3482.13|3474.43|34
1649167520000|2022-04-05 14:05:20|3481.9|3474.2|3481.56|3473.86|3482.06|3474.36|3481.01|3473.31|36
1649167530000|2022-04-05 14:05:30|3480.87|3473.17|3478.38|3470.68|3480.87|3473.17|3478.38|3470.68|36
1649167540000|2022-04-05 14:05:40|3478.18|3470.48|3476.07|3468.37|3478.18|3470.48|3475.52|3467.82|40
1649167550000|2022-04-05 14:05:50|3475.76|3468.06|3473.07|3465.37|3476.36|3468.66|3473.07|3465.37|38
1649167560000|2022-04-05 14:06:00|3473.46|3465.76|3469.94|3462.24|3473.69|3465.99|3468.28|3460.58|38
1649167570000|2022-04-05 14:06:10|3469.93|3462.23|3464.56|3456.86|3469.93|3462.23|3464.51|3456.81|38
1649167580000|2022-04-05 14:06:20|3464.45|3456.75|3465.09|3457.39|3466.32|3458.62|3463.22|3455.52|40
1649167590000|2022-04-05 14:06:30|3465.19|3457.49|3460.91|3453.21|3465.19|3457.49|3460.91|3453.21|40
1649167600000|2022-04-05 14:06:40|3460.88|3453.18|3459.63|3451.93|3461.11|3453.41|3459.44|3451.74|39
1649167610000|2022-04-05 14:06:50|3459.73|3452.03|3460.2|3452.5|3460.39|3452.69|3459.72|3452.02|32
1649167620000|2022-04-05 14:07:00|3460.59|3452.89|3460.13|3452.43|3460.65|3452.95|3459.35|3451.65|35
1649167630000|2022-04-05 14:07:10|3460|3452.3|3457.17|3449.47|3460|3452.3|3457.01|3449.31|30
1649167640000|2022-04-05 14:07:20|3456.86|3449.16|3458.07|3450.37|3458.07|3450.37|3455.32|3447.62|38
1649167650000|2022-04-05 14:07:30|3457.77|3450.07|3454.59|3446.89|3457.82|3450.12|3454.59|3446.89|37
1649167660000|2022-04-05 14:07:40|3454.4|3446.7|3454.53|3446.83|3454.67|3446.97|3452.09|3444.39|40
1649167670000|2022-04-05 14:07:50|3454.41|3446.71|3455.18|3447.48|3455.75|3448.05|3452.26|3444.56|40
1649167680000|2022-04-05 14:08:00|3455.05|3447.35|3452.21|3444.51|3455.35|3447.65|3451.96|3444.26|39
1649167690000|2022-04-05 14:08:10|3452.02|3444.32|3451.84|3444.14|3452.03|3444.33|3448.7|3441|39
1649167700000|2022-04-05 14:08:20|3451.83|3444.13|3453.02|3445.32|3453.86|3446.16|3451.24|3443.54|37
1649167710000|2022-04-05 14:08:30|3452.96|3445.26|3454.27|3446.57|3454.37|3446.67|3452.93|3445.23|38
1649167720000|2022-04-05 14:08:40|3454.31|3446.61|3458.83|3451.13|3458.83|3451.13|3454.3|3446.6|39
1649167730000|2022-04-05 14:08:50|3459|3451.3|3456.03|3448.33|3460.37|3452.67|3455.72|3448.02|39
1649167740000|2022-04-05 14:09:00|3455.91|3448.21|3462.23|3454.53|3463.99|3456.29|3455.63|3447.93|38
1649167750000|2022-04-05 14:09:10|3461.83|3454.13|3462.88|3455.18|3462.88|3455.18|3458.42|3450.72|38
1649167760000|2022-04-05 14:09:20|3462.86|3455.16|3464.54|3456.84|3465.09|3457.39|3462.81|3455.11|39
1649167770000|2022-04-05 14:09:30|3464.76|3457.06|3466.1|3458.4|3466.27|3458.57|3463.72|3456.02|39
1649167780000|2022-04-05 14:09:40|3466.02|3458.32|3466.14|3458.44|3466.31|3458.61|3465.21|3457.51|39
1649167790000|2022-04-05 14:09:50|3466.09|3458.39|3464.25|3456.55|3466.09|3458.39|3464.25|3456.55|37
1649167800000|2022-04-05 14:10:00|3463.81|3456.11|3462.19|3454.49|3463.91|3456.21|3461.96|3454.26|38
1649167810000|2022-04-05 14:10:10|3462.14|3454.44|3463.28|3455.58|3463.28|3455.58|3461.79|3454.09|38
1649167820000|2022-04-05 14:10:20|3463.32|3455.62|3462.59|3454.89|3463.65|3455.95|3461.97|3454.27|34
1649167830000|2022-04-05 14:10:30|3462.62|3454.92|3462.78|3455.08|3464.12|3456.42|3462.62|3454.92|37
1649167840000|2022-04-05 14:10:40|3462.65|3454.95|3459.59|3451.89|3462.95|3455.25|3459.37|3451.67|37
1649167850000|2022-04-05 14:10:50|3459.1|3451.4|3458.22|3450.52|3459.49|3451.79|3458.01|3450.31|36
1649167860000|2022-04-05 14:11:00|3458.37|3450.67|3459.51|3451.81|3459.51|3451.81|3457.15|3449.45|36
1649167870000|2022-04-05 14:11:10|3459.5|3451.8|3460.61|3452.91|3461.12|3453.42|3458.03|3450.33|37
1649167880000|2022-04-05 14:11:20|3460.43|3452.73|3458.43|3450.73|3460.59|3452.89|3458.41|3450.71|40
1649167890000|2022-04-05 14:11:30|3458.37|3450.67|3456.14|3448.44|3458.92|3451.22|3456.14|3448.44|39
1649167900000|2022-04-05 14:11:40|3456.24|3448.54|3456.73|3449.03|3457.21|3449.51|3455.9|3448.2|36
1649167910000|2022-04-05 14:11:50|3456.52|3448.82|3456.94|3449.24|3457.18|3449.48|3454.65|3446.95|39
1649167920000|2022-04-05 14:12:00|3456.91|3449.21|3456.02|3448.32|3458.34|3450.64|3455.93|3448.23|39
1649167930000|2022-04-05 14:12:10|3456.28|3448.58|3453.91|3446.21|3456.8|3449.1|3453.91|3446.21|38
1649167940000|2022-04-05 14:12:20|3454.03|3446.33|3454.87|3447.17|3454.87|3447.17|3453.05|3445.35|39
1649167950000|2022-04-05 14:12:30|3454.82|3447.12|3454.28|3446.58|3455.8|3448.1|3453.09|3445.39|38
1649167960000|2022-04-05 14:12:40|3454.52|3446.82|3454.59|3446.89|3455.12|3447.42|3453.5|3445.8|38
1649167970000|2022-04-05 14:12:50|3454.32|3446.62|3453.59|3445.89|3454.77|3447.07|3453.25|3445.55|36
1649167980000|2022-04-05 14:13:00|3453.7|3446|3451.76|3444.06|3453.91|3446.21|3450.9|3443.2|37
1649167990000|2022-04-05 14:13:10|3451.67|3443.97|3450.68|3442.98|3451.73|3444.03|3450.68|3442.98|31
1649168000000|2022-04-05 14:13:20|3450.75|3443.05|3452.08|3444.38|3452.08|3444.38|3450.67|3442.97|39
1649168010000|2022-04-05 14:13:30|3452.12|3444.42|3452.44|3444.74|3454.37|3446.67|3451.99|3444.29|39
1649168020000|2022-04-05 14:13:40|3452.31|3444.61|3454.15|3446.45|3454.3|3446.6|3451.41|3443.71|36
1649168030000|2022-04-05 14:13:50|3454.21|3446.51|3453.41|3445.71|3455.31|3447.61|3453.41|3445.71|39
1649168040000|2022-04-05 14:14:00|3453.45|3445.75|3458.21|3450.51|3458.68|3450.98|3453.39|3445.69|39
1649168050000|2022-04-05 14:14:10|3458.37|3450.67|3459.98|3452.28|3462.1|3454.4|3458.37|3450.67|38
1649168060000|2022-04-05 14:14:20|3459.81|3452.11|3457.98|3450.28|3460.55|3452.85|3457.89|3450.19|40
1649168070000|2022-04-05 14:14:30|3458.06|3450.36|3459.9|3452.2|3459.9|3452.2|3456.89|3449.19|40
1649168080000|2022-04-05 14:14:40|3459.67|3451.97|3460.08|3452.38|3460.67|3452.97|3459.37|3451.67|34
1649168090000|2022-04-05 14:14:50|3460.1|3452.4|3459.67|3451.97|3460.1|3452.4|3459.38|3451.68|38
1649168100000|2022-04-05 14:15:00|3459.71|3452.01|3455.25|3447.55|3459.71|3452.01|3453.43|3445.73|39
1649168110000|2022-04-05 14:15:10|3455.44|3447.74|3457.53|3449.83|3457.53|3449.83|3455.44|3447.74|39
1649168120000|2022-04-05 14:15:20|3457.58|3449.88|3456.62|3448.92|3459.09|3451.39|3455.97|3448.27|37
1649168130000|2022-04-05 14:15:30|3456.61|3448.91|3456.77|3449.07|3458.16|3450.46|3456.45|3448.75|39
1649168140000|2022-04-05 14:15:40|3456.5|3448.8|3456.67|3448.97|3456.92|3449.22|3455.64|3447.94|38
1649168150000|2022-04-05 14:15:50|3456.9|3449.2|3457.86|3450.16|3458.3|3450.6|3456.9|3449.2|40
1649168160000|2022-04-05 14:16:00|3457.52|3449.82|3458.37|3450.67|3458.85|3451.15|3456.57|3448.87|38
1649168170000|2022-04-05 14:16:10|3458.4|3450.7|3456.36|3448.66|3458.4|3450.7|3456.26|3448.56|39
1649168180000|2022-04-05 14:16:20|3455.99|3448.29|3456.8|3449.1|3456.8|3449.1|3455.38|3447.68|36
1649168190000|2022-04-05 14:16:30|3456.78|3449.08|3454.57|3446.87|3456.78|3449.08|3454.57|3446.87|27
1649168200000|2022-04-05 14:16:40|3454.56|3446.86|3454.97|3447.27|3455.41|3447.71|3454.27|3446.57|33
1649168210000|2022-04-05 14:16:50|3455.08|3447.38|3454.79|3447.09|3455.26|3447.56|3454.73|3447.03|38
1649168220000|2022-04-05 14:17:00|3454.8|3447.1|3454.33|3446.63|3454.92|3447.22|3453.25|3445.55|39
1649168230000|2022-04-05 14:17:10|3454.76|3447.06|3453.47|3445.77|3455.43|3447.73|3453.26|3445.56|38
1649168240000|2022-04-05 14:17:20|3453.48|3445.78|3452.8|3445.1|3454.11|3446.41|3452.61|3444.91|40
1649168250000|2022-04-05 14:17:30|3452.64|3444.94|3452.67|3444.97|3453.19|3445.49|3452.32|3444.62|37
1649168260000|2022-04-05 14:17:40|3452.68|3444.98|3453.74|3446.04|3454.76|3447.06|3452.31|3444.61|37
1649168270000|2022-04-05 14:17:50|3453.83|3446.13|3455.04|3447.34|3455.58|3447.88|3453.82|3446.12|40
1649168280000|2022-04-05 14:18:00|3455.57|3447.87|3455.81|3448.11|3456.8|3449.1|3455.56|3447.86|37
1649168290000|2022-04-05 14:18:10|3455.73|3448.03|3456.82|3449.12|3456.96|3449.26|3455.08|3447.38|37
1649168300000|2022-04-05 14:18:20|3456.71|3449.01|3457.65|3449.95|3457.83|3450.13|3456.71|3449.01|39
1649168310000|2022-04-05 14:18:30|3457.64|3449.94|3457.34|3449.64|3457.84|3450.14|3457.3|3449.6|38
1649168320000|2022-04-05 14:18:40|3457.56|3449.86|3458.81|3451.11|3459.53|3451.83|3457.56|3449.86|37
1649168330000|2022-04-05 14:18:50|3458.82|3451.12|3459.37|3451.67|3459.38|3451.68|3458.35|3450.65|38
1649168340000|2022-04-05 14:19:00|3459.18|3451.48|3460.1|3452.4|3460.42|3452.72|3459.13|3451.43|38
1649168350000|2022-04-05 14:19:10|3460.13|3452.43|3461.57|3453.87|3462.02|3454.32|3460.01|3452.31|36
1649168360000|2022-04-05 14:19:20|3461.56|3453.86|3461.97|3454.27|3462.34|3454.64|3461.17|3453.47|35
1649168370000|2022-04-05 14:19:30|3461.95|3454.25|3461.82|3454.12|3462.1|3454.4|3461.26|3453.56|37
1649168380000|2022-04-05 14:19:40|3461.72|3454.02|3461.38|3453.68|3462.32|3454.62|3461.15|3453.45|33
1649168390000|2022-04-05 14:19:50|3461.36|3453.66|3460.58|3452.88|3462.03|3454.33|3460.53|3452.83|34
1649168400000|2022-04-05 14:20:00|3460.49|3452.79|3460.02|3452.32|3460.52|3452.82|3459.74|3452.04|30
1649168410000|2022-04-05 14:20:10|3460.08|3452.38|3462.5|3454.8|3462.91|3455.21|3460.08|3452.38|37
1649168420000|2022-04-05 14:20:20|3462.47|3454.77|3459.48|3451.78|3462.47|3454.77|3459.33|3451.63|38
1649168430000|2022-04-05 14:20:30|3459.38|3451.68|3459.37|3451.67|3460.86|3453.16|3458.9|3451.2|33
1649168440000|2022-04-05 14:20:40|3459.4|3451.7|3458.71|3451.01|3460.86|3453.16|3458.71|3451.01|33
1649168450000|2022-04-05 14:20:50|3458.73|3451.03|3457.51|3449.81|3458.82|3451.12|3457.23|3449.53|29
1649168460000|2022-04-05 14:21:00|3457.32|3449.62|3453.81|3446.11|3457.32|3449.62|3453.81|3446.11|39
1649168470000|2022-04-05 14:21:10|3453.88|3446.18|3453.55|3445.85|3453.96|3446.26|3452.93|3445.23|37
1649168480000|2022-04-05 14:21:20|3453.65|3445.95|3452.54|3444.84|3454.75|3447.05|3452.24|3444.54|38
1649168490000|2022-04-05 14:21:30|3452.51|3444.81|3450.9|3443.2|3452.8|3445.1|3450.77|3443.07|37
1649168500000|2022-04-05 14:21:40|3451.01|3443.31|3451.79|3444.09|3451.83|3444.13|3447.68|3439.98|40
1649168510000|2022-04-05 14:21:50|3452.1|3444.4|3453.73|3446.03|3453.73|3446.03|3450.98|3443.28|39
1649168520000|2022-04-05 14:22:00|3453.72|3446.02|3454.71|3447.01|3454.71|3447.01|3451.84|3444.14|40
1649168530000|2022-04-05 14:22:10|3454.8|3447.1|3456.04|3448.34|3456.1|3448.4|3453.13|3445.43|37
1649168540000|2022-04-05 14:22:20|3456.1|3448.4|3454.95|3447.25|3456.25|3448.55|3454.72|3447.02|38
1649168550000|2022-04-05 14:22:30|3454.85|3447.15|3456.55|3448.85|3457.17|3449.47|3454.85|3447.15|36
1649168560000|2022-04-05 14:22:40|3456.46|3448.76|3457.28|3449.58|3457.29|3449.59|3456.39|3448.69|35
1649168570000|2022-04-05 14:22:50|3457.48|3449.78|3456.39|3448.69|3457.7|3450|3456.27|3448.57|33
1649168580000|2022-04-05 14:23:00|3456.4|3448.7|3458.85|3451.15|3458.9|3451.2|3456.36|3448.66|35
1649168590000|2022-04-05 14:23:10|3458.96|3451.26|3459.47|3451.77|3460.13|3452.43|3458.74|3451.04|40
1649168600000|2022-04-05 14:23:20|3459.59|3451.89|3458.72|3451.02|3460.1|3452.4|3458.51|3450.81|40
1649168610000|2022-04-05 14:23:30|3458.89|3451.19|3460.63|3452.93|3460.86|3453.16|3458.89|3451.19|37
1649168620000|2022-04-05 14:23:40|3460.51|3452.81|3460|3452.3|3460.72|3453.02|3459.59|3451.89|39
1649168630000|2022-04-05 14:23:50|3459.99|3452.29|3458.77|3451.07|3459.99|3452.29|3458.06|3450.36|38
1649168640000|2022-04-05 14:24:00|3458.74|3451.04|3457.86|3450.16|3458.74|3451.04|3457.26|3449.56|33
1649168650000|2022-04-05 14:24:10|3457.97|3450.27|3458.76|3451.06|3458.76|3451.06|3457.54|3449.84|29
1649168660000|2022-04-05 14:24:20|3458.63|3450.93|3458.5|3450.8|3458.63|3450.93|3457.93|3450.23|33
1649168670000|2022-04-05 14:24:30|3458.51|3450.81|3455.5|3447.8|3459.32|3451.62|3455.42|3447.72|37
1649168680000|2022-04-05 14:24:40|3455.3|3447.6|3455.95|3448.25|3456.21|3448.51|3455.22|3447.52|34
1649168690000|2022-04-05 14:24:50|3455.96|3448.26|3455.41|3447.71|3457.23|3449.53|3455.41|3447.71|37
1649168700000|2022-04-05 14:25:00|3455.56|3447.86|3459.32|3451.62|3459.57|3451.87|3455.4|3447.7|39
1649168710000|2022-04-05 14:25:10|3459.19|3451.49|3460.24|3452.54|3460.24|3452.54|3459.19|3451.49|35
1649168720000|2022-04-05 14:25:20|3460.23|3452.53|3460.36|3452.66|3460.49|3452.79|3459.6|3451.9|38
1649168730000|2022-04-05 14:25:30|3460.39|3452.69|3459.7|3452|3460.95|3453.25|3459.7|3452|40
1649168740000|2022-04-05 14:25:40|3459.68|3451.98|3460.48|3452.78|3460.54|3452.84|3459.68|3451.98|37
1649168750000|2022-04-05 14:25:50|3460.3|3452.6|3458.99|3451.29|3460.3|3452.6|3458.02|3450.32|39
1649168760000|2022-04-05 14:26:00|3458.93|3451.23|3456.81|3449.11|3458.93|3451.23|3456.68|3448.98|37
1649168770000|2022-04-05 14:26:10|3456.84|3449.14|3457.12|3449.42|3457.45|3449.75|3456.1|3448.4|38
1649168780000|2022-04-05 14:26:20|3457.06|3449.36|3455.55|3447.85|3457.24|3449.54|3455.28|3447.58|37
1649168790000|2022-04-05 14:26:30|3455.46|3447.76|3455.21|3447.51|3457.15|3449.45|3455.21|3447.51|38
1649168800000|2022-04-05 14:26:40|3455.19|3447.49|3456.78|3449.08|3456.92|3449.22|3455.19|3447.49|34
1649168810000|2022-04-05 14:26:50|3456.4|3448.7|3456|3448.3|3456.4|3448.7|3455.18|3447.48|38
1649168820000|2022-04-05 14:27:00|3456.01|3448.31|3453.3|3445.6|3456.05|3448.35|3453.25|3445.55|34
1649168830000|2022-04-05 14:27:10|3453.15|3445.45|3456.06|3448.36|3456.06|3448.36|3452.96|3445.26|37
1649168840000|2022-04-05 14:27:20|3456.11|3448.41|3456.79|3449.09|3456.79|3449.09|3455.74|3448.04|36
1649168850000|2022-04-05 14:27:30|3456.83|3449.13|3454.19|3446.49|3456.83|3449.13|3453.86|3446.16|39
1649168860000|2022-04-05 14:27:40|3454.02|3446.32|3453.69|3445.99|3454.02|3446.32|3452.69|3444.99|37
1649168870000|2022-04-05 14:27:50|3453.88|3446.18|3453.94|3446.24|3454.66|3446.96|3453.23|3445.53|39
1649168880000|2022-04-05 14:28:00|3453.64|3445.94|3451.21|3443.51|3453.65|3445.95|3451.21|3443.51|39
1649168890000|2022-04-05 14:28:10|3451.17|3443.47|3452.22|3444.52|3452.22|3444.52|3451.05|3443.35|38
1649168900000|2022-04-05 14:28:20|3452.3|3444.6|3452.42|3444.72|3452.47|3444.77|3451.28|3443.58|38
1649168910000|2022-04-05 14:28:30|3452.56|3444.86|3451.68|3443.98|3453.07|3445.37|3450.74|3443.04|39
1649168920000|2022-04-05 14:28:40|3451.72|3444.02|3451.51|3443.81|3452.11|3444.41|3451.42|3443.72|37
1649168930000|2022-04-05 14:28:50|3451.45|3443.75|3451.1|3443.4|3451.95|3444.25|3451.05|3443.35|35
1649168940000|2022-04-05 14:29:00|3451.24|3443.54|3450.28|3442.58|3451.57|3443.87|3450.28|3442.58|35
1649168950000|2022-04-05 14:29:10|3450.12|3442.42|3451.61|3443.91|3451.64|3443.94|3449.5|3441.8|35
1649168960000|2022-04-05 14:29:20|3451.57|3443.87|3453.55|3445.85|3454.27|3446.57|3451.52|3443.82|37
1649168970000|2022-04-05 14:29:30|3454.4|3446.7|3455.66|3447.96|3463.62|3455.92|3454.4|3446.7|39
1649168980000|2022-04-05 14:29:40|3456.28|3448.58|3453.08|3445.38|3456.73|3449.03|3453.08|3445.38|40
1649168990000|2022-04-05 14:29:50|3452.76|3445.06|3452.69|3444.99|3452.8|3445.1|3450.7|3443|38
1649169000000|2022-04-05 14:30:00|3452.82|3445.12|3453.46|3445.76|3453.46|3445.76|3450.29|3442.59|38
1649169010000|2022-04-05 14:30:10|3453.39|3445.69|3450.77|3443.07|3456.25|3448.55|3450.72|3443.02|40
1649169020000|2022-04-05 14:30:20|3450.74|3443.04|3453.51|3445.81|3453.57|3445.87|3450.74|3443.04|37
1649169030000|2022-04-05 14:30:30|3453.52|3445.82|3455.17|3447.47|3455.17|3447.47|3453.4|3445.7|39
1649169040000|2022-04-05 14:30:40|3455.15|3447.45|3455.44|3447.74|3456.42|3448.72|3454.41|3446.71|38
1649169050000|2022-04-05 14:30:50|3455.38|3447.68|3456.03|3448.33|3456.74|3449.04|3454.96|3447.26|37
1649169060000|2022-04-05 14:31:00|3456.01|3448.31|3456.43|3448.73|3456.99|3449.29|3455.07|3447.37|38
1649169070000|2022-04-05 14:31:10|3456.4|3448.7|3455.8|3448.1|3457.84|3450.14|3455.8|3448.1|37
1649169080000|2022-04-05 14:31:20|3455.52|3447.82|3456.19|3448.49|3456.99|3449.29|3455.08|3447.38|36
1649169090000|2022-04-05 14:31:30|3456.2|3448.5|3456.29|3448.59|3456.64|3448.94|3455.31|3447.61|36
1649169100000|2022-04-05 14:31:40|3456.23|3448.53|3455.05|3447.35|3456.41|3448.71|3454.4|3446.7|35
1649169110000|2022-04-05 14:31:50|3454.97|3447.27|3455.62|3447.92|3455.62|3447.92|3454.73|3447.03|35
1649169120000|2022-04-05 14:32:00|3455.64|3447.94|3453.64|3445.94|3455.64|3447.94|3453.64|3445.94|36
1649169130000|2022-04-05 14:32:10|3453.86|3446.16|3453.2|3445.5|3454.98|3447.28|3453.2|3445.5|34
1649169140000|2022-04-05 14:32:20|3452.93|3445.23|3452.71|3445.01|3453.41|3445.71|3451.9|3444.2|36
1649169150000|2022-04-05 14:32:30|3452.73|3445.03|3451.76|3444.06|3452.73|3445.03|3451.76|3444.06|30
1649169160000|2022-04-05 14:32:40|3451.85|3444.15|3451.93|3444.23|3452.51|3444.81|3451.78|3444.08|35
1649169170000|2022-04-05 14:32:50|3452.02|3444.32|3453.31|3445.61|3453.31|3445.61|3451.77|3444.07|39
1649169180000|2022-04-05 14:33:00|3452.95|3445.25|3452.08|3444.38|3453.13|3445.43|3451.93|3444.23|36
1649169190000|2022-04-05 14:33:10|3452.05|3444.35|3451.25|3443.55|3452.31|3444.61|3451.25|3443.55|36
1649169200000|2022-04-05 14:33:20|3451.06|3443.36|3451.92|3444.22|3451.92|3444.22|3449.71|3442.01|39
1649169210000|2022-04-05 14:33:30|3452.09|3444.39|3450.29|3442.59|3452.09|3444.39|3449.99|3442.29|40
1649169220000|2022-04-05 14:33:40|3450.36|3442.66|3450.49|3442.79|3450.78|3443.08|3449.98|3442.28|36
1649169230000|2022-04-05 14:33:50|3450.66|3442.96|3448.83|3441.13|3450.66|3442.96|3448.83|3441.13|35
1649169240000|2022-04-05 14:34:00|3448.86|3441.16|3449.47|3441.77|3449.73|3442.03|3448.79|3441.09|24
1649169250000|2022-04-05 14:34:10|3449.53|3441.83|3451.47|3443.77|3452.14|3444.44|3449.5|3441.8|36
1649169260000|2022-04-05 14:34:20|3451.5|3443.8|3451.18|3443.48|3451.71|3444.01|3450.9|3443.2|33
1649169270000|2022-04-05 14:34:30|3451.09|3443.39|3449.56|3441.86|3451.18|3443.48|3449.56|3441.86|35
1649169280000|2022-04-05 14:34:40|3449.38|3441.68|3448.35|3440.65|3449.45|3441.75|3448.21|3440.51|28
1649169290000|2022-04-05 14:34:50|3448.14|3440.44|3449.05|3441.35|3449.05|3441.35|3447.77|3440.07|38
1649169300000|2022-04-05 14:35:00|3449.26|3441.56|3448.95|3441.25|3449.32|3441.62|3447.98|3440.28|29
1649169310000|2022-04-05 14:35:10|3448.94|3441.24|3447.04|3439.34|3448.94|3441.24|3446.96|3439.26|29
1649169320000|2022-04-05 14:35:20|3447.05|3439.35|3447.34|3439.64|3447.34|3439.64|3446.78|3439.08|36
1649169330000|2022-04-05 14:35:30|3447.42|3439.72|3450.86|3443.16|3450.86|3443.16|3447.42|3439.72|38
1649169340000|2022-04-05 14:35:40|3450.99|3443.29|3451.65|3443.95|3452.02|3444.32|3450.56|3442.86|38
1649169350000|2022-04-05 14:35:50|3451.61|3443.91|3452.38|3444.68|3452.39|3444.69|3451.24|3443.54|36
1649169360000|2022-04-05 14:36:00|3452.58|3444.88|3452.44|3444.74|3453.38|3445.68|3452.44|3444.74|35
1649169370000|2022-04-05 14:36:10|3452.65|3444.95|3452.13|3444.43|3452.78|3445.08|3451.66|3443.96|34
1649169380000|2022-04-05 14:36:20|3452.31|3444.61|3453.72|3446.02|3453.72|3446.02|3452.31|3444.61|37
1649169390000|2022-04-05 14:36:30|3453.48|3445.78|3454.44|3446.74|3454.77|3447.07|3453.48|3445.78|33
1649169400000|2022-04-05 14:36:40|3454.46|3446.76|3453.72|3446.02|3454.72|3447.02|3453.67|3445.97|33
1649169410000|2022-04-05 14:36:50|3453.7|3446|3452.5|3444.8|3453.85|3446.15|3452.18|3444.48|32
1649169420000|2022-04-05 14:37:00|3452.57|3444.87|3451.45|3443.75|3452.57|3444.87|3451.45|3443.75|34
1649169430000|2022-04-05 14:37:10|3451.55|3443.85|3449.65|3441.95|3451.55|3443.85|3449.47|3441.77|40
1649169440000|2022-04-05 14:37:20|3449.71|3442.01|3450.3|3442.6|3450.32|3442.62|3448.09|3440.39|37
1649169450000|2022-04-05 14:37:30|3450.33|3442.63|3448.79|3441.09|3451|3443.3|3448.79|3441.09|36
1649169460000|2022-04-05 14:37:40|3448.72|3441.02|3448.87|3441.17|3449.12|3441.42|3448.07|3440.37|37
1649169470000|2022-04-05 14:37:50|3448.9|3441.2|3449.29|3441.59|3449.4|3441.7|3448.61|3440.91|34
1649169480000|2022-04-05 14:38:00|3449.23|3441.53|3448.04|3440.34|3449.26|3441.56|3448.04|3440.34|27
1649169490000|2022-04-05 14:38:10|3448.05|3440.35|3447.93|3440.23|3448.67|3440.97|3447.78|3440.08|33
1649169500000|2022-04-05 14:38:20|3447.88|3440.18|3447.32|3439.62|3447.97|3440.27|3446.75|3439.05|40
1649169510000|2022-04-05 14:38:30|3447.25|3439.55|3447.56|3439.86|3447.94|3440.24|3447.18|3439.48|33
1649169520000|2022-04-05 14:38:40|3447.85|3440.15|3447.23|3439.53|3447.85|3440.15|3446.75|3439.05|37
1649169530000|2022-04-05 14:38:50|3447.3|3439.6|3447|3439.3|3447.74|3440.04|3446.92|3439.22|33
1649169540000|2022-04-05 14:39:00|3446.96|3439.26|3446.43|3438.73|3447.12|3439.42|3446.35|3438.65|38
1649169550000|2022-04-05 14:39:10|3446.36|3438.66|3446.72|3439.02|3446.92|3439.22|3446.06|3438.36|36
1649169560000|2022-04-05 14:39:20|3446.79|3439.09|3447.77|3440.07|3448.67|3440.97|3446.07|3438.37|40
1649169570000|2022-04-05 14:39:30|3448.06|3440.36|3446.23|3438.53|3448.83|3441.13|3446.19|3438.49|38
1649169580000|2022-04-05 14:39:40|3446.54|3438.84|3447.44|3439.74|3447.66|3439.96|3446.3|3438.6|37
1649169590000|2022-04-05 14:39:50|3447.18|3439.48|3448.84|3441.14|3449.24|3441.54|3447.03|3439.33|38
1649169600000|2022-04-05 14:40:00|3448.79|3441.09|3449.66|3441.96|3450.6|3442.9|3448.64|3440.94|38
1649169610000|2022-04-05 14:40:10|3449.65|3441.95|3449.55|3441.85|3449.75|3442.05|3448.93|3441.23|36
1649169620000|2022-04-05 14:40:20|3449.76|3442.06|3449.56|3441.86|3449.76|3442.06|3449.03|3441.33|33
1649169630000|2022-04-05 14:40:30|3449.41|3441.71|3449.85|3442.15|3450.87|3443.17|3449.41|3441.71|37
1649169640000|2022-04-05 14:40:40|3449.8|3442.1|3450.65|3442.95|3451.45|3443.75|3449.8|3442.1|36
1649169650000|2022-04-05 14:40:50|3450.86|3443.16|3450.5|3442.8|3450.86|3443.16|3450.48|3442.78|33
1649169660000|2022-04-05 14:41:00|3450.52|3442.82|3449.13|3441.43|3450.56|3442.86|3449.06|3441.36|38
1649169670000|2022-04-05 14:41:10|3449.12|3441.42|3449.89|3442.19|3450.08|3442.38|3449.1|3441.4|37
1649169680000|2022-04-05 14:41:20|3450|3442.3|3450.66|3442.96|3451.01|3443.31|3450|3442.3|36
1649169690000|2022-04-05 14:41:30|3450.67|3442.97|3449.73|3442.03|3450.97|3443.27|3449.73|3442.03|38
1649169700000|2022-04-05 14:41:40|3449.6|3441.9|3449.42|3441.72|3449.7|3442|3449.33|3441.63|35
1649169710000|2022-04-05 14:41:50|3449.53|3441.83|3450.76|3443.06|3450.97|3443.27|3449.28|3441.58|34
1649169720000|2022-04-05 14:42:00|3450.75|3443.05|3446.43|3438.73|3451.01|3443.31|3444.77|3437.07|39
1649169730000|2022-04-05 14:42:10|3446.55|3438.85|3450.66|3442.96|3451.41|3443.71|3446.47|3438.77|40
1649169740000|2022-04-05 14:42:20|3450.67|3442.97|3454.46|3446.76|3454.91|3447.21|3450.67|3442.97|40
1649169750000|2022-04-05 14:42:30|3454.5|3446.8|3454.7|3447|3455.09|3447.39|3454.36|3446.66|36
1649169760000|2022-04-05 14:42:40|3454.68|3446.98|3451.54|3443.84|3455|3447.3|3451.54|3443.84|39
1649169770000|2022-04-05 14:42:50|3451.77|3444.07|3453.81|3446.11|3453.81|3446.11|3451.06|3443.36|34
1649169780000|2022-04-05 14:43:00|3453.8|3446.1|3455.05|3447.35|3455.05|3447.35|3453.76|3446.06|37
1649169790000|2022-04-05 14:43:10|3455.3|3447.6|3456.5|3448.8|3456.5|3448.8|3454.2|3446.5|34
1649169800000|2022-04-05 14:43:20|3456.66|3448.96|3454.43|3446.73|3456.66|3448.96|3454.27|3446.57|37
1649169810000|2022-04-05 14:43:30|3454.39|3446.69|3452.63|3444.93|3454.39|3446.69|3452.19|3444.49|35
1649169820000|2022-04-05 14:43:40|3452.83|3445.13|3449.53|3441.83|3453.65|3445.95|3449.42|3441.72|38
1649169830000|2022-04-05 14:43:50|3449.49|3441.79|3444.95|3437.25|3449.49|3441.79|3444.77|3437.07|39
1649169840000|2022-04-05 14:44:00|3444.82|3437.12|3445.01|3437.31|3445.1|3437.4|3444.3|3436.6|36
1649169850000|2022-04-05 14:44:10|3445.09|3437.39|3447.74|3440.04|3447.81|3440.11|3445.09|3437.39|39
1649169860000|2022-04-05 14:44:20|3447.78|3440.08|3447.52|3439.82|3448.34|3440.64|3447.38|3439.68|38
1649169870000|2022-04-05 14:44:30|3447.06|3439.36|3445.11|3437.41|3447.06|3439.36|3444.72|3437.02|39
1649169880000|2022-04-05 14:44:40|3445.1|3437.4|3448.23|3440.53|3448.23|3440.53|3445.1|3437.4|37
1649169890000|2022-04-05 14:44:50|3448.28|3440.58|3447.32|3439.62|3449.66|3441.96|3447.32|3439.62|40
1649169900000|2022-04-05 14:45:00|3447.34|3439.64|3447.52|3439.82|3447.52|3439.82|3446|3438.3|39
1649169910000|2022-04-05 14:45:10|3447.62|3439.92|3447.45|3439.75|3448.37|3440.67|3447.3|3439.6|37
1649169920000|2022-04-05 14:45:20|3447.44|3439.74|3447.34|3439.64|3447.86|3440.16|3447.34|3439.64|34
1649169930000|2022-04-05 14:45:30|3447.38|3439.68|3449.83|3442.13|3450.29|3442.59|3447.34|3439.64|37
1649169940000|2022-04-05 14:45:40|3449.98|3442.28|3450.21|3442.51|3451.19|3443.49|3449.96|3442.26|39
1649169950000|2022-04-05 14:45:50|3450.22|3442.52|3452.23|3444.53|3452.23|3444.53|3450.06|3442.36|34
1649169960000|2022-04-05 14:46:00|3452.39|3444.69|3454.44|3446.74|3454.59|3446.89|3452.39|3444.69|40
1649169970000|2022-04-05 14:46:10|3454.56|3446.86|3455.37|3447.67|3455.91|3448.21|3454.56|3446.86|36
1649169980000|2022-04-05 14:46:20|3455.39|3447.69|3456.94|3449.24|3456.94|3449.24|3455.22|3447.52|39
1649169990000|2022-04-05 14:46:30|3456.95|3449.25|3458.4|3450.7|3458.41|3450.71|3456.95|3449.25|37
1649170000000|2022-04-05 14:46:40|3457.95|3450.25|3457.43|3449.73|3458.2|3450.5|3456.63|3448.93|39
1649170010000|2022-04-05 14:46:50|3457.04|3449.34|3456.26|3448.56|3457.51|3449.81|3456.26|3448.56|38
1649170020000|2022-04-05 14:47:00|3456.29|3448.59|3457.1|3449.4|3457.1|3449.4|3456.02|3448.32|36
1649170030000|2022-04-05 14:47:10|3457.11|3449.41|3457.09|3449.39|3457.62|3449.92|3457.05|3449.35|29
1649170040000|2022-04-05 14:47:20|3456.87|3449.17|3455.07|3447.37|3456.87|3449.17|3455.07|3447.37|40
1649170050000|2022-04-05 14:47:30|3454.95|3447.25|3454.9|3447.2|3455.08|3447.38|3454.31|3446.61|31
1649170060000|2022-04-05 14:47:40|3454.87|3447.17|3455.79|3448.09|3455.92|3448.22|3454.73|3447.03|37
1649170070000|2022-04-05 14:47:50|3455.87|3448.17|3455.91|3448.21|3455.97|3448.27|3455.66|3447.96|33
1649170080000|2022-04-05 14:48:00|3455.95|3448.25|3456.35|3448.65|3456.49|3448.79|3455.7|3448|32
1649170090000|2022-04-05 14:48:10|3456.33|3448.63|3456.54|3448.84|3456.63|3448.93|3455.69|3447.99|38
1649170100000|2022-04-05 14:48:20|3456.5|3448.8|3456.03|3448.33|3456.85|3449.15|3456.03|3448.33|34
1649170110000|2022-04-05 14:48:30|3456.09|3448.39|3454.81|3447.11|3456.2|3448.5|3454.81|3447.11|34
1649170120000|2022-04-05 14:48:40|3454.71|3447.01|3455.31|3447.61|3455.31|3447.61|3454.7|3447|32
1649170130000|2022-04-05 14:48:50|3455.35|3447.65|3455.74|3448.04|3456.6|3448.9|3455.21|3447.51|35
1649170140000|2022-04-05 14:49:00|3455.82|3448.12|3456.47|3448.77|3457.27|3449.57|3455.81|3448.11|31
1649170150000|2022-04-05 14:49:10|3456.48|3448.78|3452.32|3444.62|3456.66|3448.96|3452.13|3444.43|39
1649170160000|2022-04-05 14:49:20|3452.33|3444.63|3454.08|3446.38|3454.34|3446.64|3452.32|3444.62|39
1649170170000|2022-04-05 14:49:30|3454.09|3446.39|3453.59|3445.89|3454.35|3446.65|3453.52|3445.82|31
1649170180000|2022-04-05 14:49:40|3453.34|3445.64|3454.52|3446.82|3454.62|3446.92|3453.31|3445.61|34
1649170190000|2022-04-05 14:49:50|3454.63|3446.93|3456.74|3449.04|3456.74|3449.04|3454.63|3446.93|38
1649170200000|2022-04-05 14:50:00|3456.72|3449.02|3456.94|3449.24|3456.94|3449.24|3456.02|3448.32|30
1649170210000|2022-04-05 14:50:10|3456.96|3449.26|3457.6|3449.9|3458.23|3450.53|3456.93|3449.23|33
1649170220000|2022-04-05 14:50:20|3457.37|3449.67|3457.02|3449.32|3458.23|3450.53|3456.83|3449.13|36
1649170230000|2022-04-05 14:50:30|3457|3449.3|3457.05|3449.35|3457.59|3449.89|3456.61|3448.91|38
1649170240000|2022-04-05 14:50:40|3456.98|3449.28|3456.96|3449.26|3457.04|3449.34|3456.42|3448.72|36
1649170250000|2022-04-05 14:50:50|3456.97|3449.27|3457.22|3449.52|3457.69|3449.99|3456.75|3449.05|37
1649170260000|2022-04-05 14:51:00|3457.21|3449.51|3454.71|3447.01|3457.21|3449.51|3454.29|3446.59|39
1649170270000|2022-04-05 14:51:10|3454.95|3447.25|3455.6|3447.9|3456.04|3448.34|3454.95|3447.25|32
1649170280000|2022-04-05 14:51:20|3455.61|3447.91|3457.63|3449.93|3457.85|3450.15|3455.61|3447.91|34
1649170290000|2022-04-05 14:51:30|3457.61|3449.91|3455.93|3448.23|3457.64|3449.94|3455.76|3448.06|37
1649170300000|2022-04-05 14:51:40|3455.91|3448.21|3455.87|3448.17|3456.6|3448.9|3454.52|3446.82|39
1649170310000|2022-04-05 14:51:50|3455.85|3448.15|3454.56|3446.86|3456.04|3448.34|3454.56|3446.86|35
1649170320000|2022-04-05 14:52:00|3454.51|3446.81|3455.73|3448.03|3455.73|3448.03|3454.15|3446.45|33
1649170330000|2022-04-05 14:52:10|3455.84|3448.14|3456.2|3448.5|3457.01|3449.31|3455.84|3448.14|34
1649170340000|2022-04-05 14:52:20|3456.26|3448.56|3456.16|3448.46|3456.44|3448.74|3455.89|3448.19|30
1649170350000|2022-04-05 14:52:30|3456.25|3448.55|3457.01|3449.31|3457.01|3449.31|3456.25|3448.55|34
1649170360000|2022-04-05 14:52:40|3457.04|3449.34|3457.21|3449.51|3457.83|3450.13|3456.49|3448.79|36
1649170370000|2022-04-05 14:52:50|3457.23|3449.53|3458.39|3450.69|3458.79|3451.09|3457.05|3449.35|39
1649170380000|2022-04-05 14:53:00|3458.46|3450.76|3459.46|3451.76|3459.95|3452.25|3458.46|3450.76|36
1649170390000|2022-04-05 14:53:10|3459.34|3451.64|3457.25|3449.55|3459.34|3451.64|3457.25|3449.55|39
1649170400000|2022-04-05 14:53:20|3457.29|3449.59|3457.39|3449.69|3457.92|3450.22|3457.15|3449.45|38
1649170410000|2022-04-05 14:53:30|3457.61|3449.91|3458.88|3451.18|3458.9|3451.2|3457.47|3449.77|36
1649170420000|2022-04-05 14:53:40|3458.76|3451.06|3458.36|3450.66|3458.89|3451.19|3458.36|3450.66|35
1649170430000|2022-04-05 14:53:50|3458.45|3450.75|3460.22|3452.52|3460.98|3453.28|3458.4|3450.7|38
1649170440000|2022-04-05 14:54:00|3460.24|3452.54|3460.71|3453.01|3461.24|3453.54|3460.24|3452.54|37
1649170450000|2022-04-05 14:54:10|3460.7|3453|3460.58|3452.88|3461.07|3453.37|3460.24|3452.54|38
1649170460000|2022-04-05 14:54:20|3460.53|3452.83|3461.21|3453.51|3461.31|3453.61|3460.52|3452.82|31
1649170470000|2022-04-05 14:54:30|3461.19|3453.49|3461.19|3453.49|3461.31|3453.61|3461.18|3453.48|26
1649170480000|2022-04-05 14:54:40|3461.21|3453.51|3461.92|3454.22|3462.5|3454.8|3461.16|3453.46|36
1649170490000|2022-04-05 14:54:50|3461.9|3454.2|3461.29|3453.59|3462.15|3454.45|3460.93|3453.23|35
1649170500000|2022-04-05 14:55:00|3461.28|3453.58|3462.03|3454.33|3462.2|3454.5|3461.25|3453.55|31
1649170510000|2022-04-05 14:55:10|3462.3|3454.6|3462.36|3454.66|3462.54|3454.84|3462.1|3454.4|29
1649170520000|2022-04-05 14:55:20|3462.25|3454.55|3460.96|3453.26|3462.28|3454.58|3460.79|3453.09|35
1649170530000|2022-04-05 14:55:30|3461.03|3453.33|3461.89|3454.19|3461.9|3454.2|3460.98|3453.28|34
1649170540000|2022-04-05 14:55:40|3461.9|3454.2|3461.99|3454.29|3462.15|3454.45|3461.1|3453.4|37
1649170550000|2022-04-05 14:55:50|3462.06|3454.36|3462.51|3454.81|3462.56|3454.86|3462.03|3454.33|34
1649170560000|2022-04-05 14:56:00|3462.49|3454.79|3463.3|3455.6|3463.52|3455.82|3462.4|3454.7|36
1649170570000|2022-04-05 14:56:10|3463.24|3455.54|3463.97|3456.27|3464.85|3457.15|3463.24|3455.54|36
1649170580000|2022-04-05 14:56:20|3464.3|3456.6|3463.99|3456.29|3464.3|3456.6|3463.09|3455.39|38
1649170590000|2022-04-05 14:56:30|3463.84|3456.14|3461.54|3453.84|3464.13|3456.43|3461.03|3453.33|39
1649170600000|2022-04-05 14:56:40|3461.31|3453.61|3459.15|3451.45|3461.31|3453.61|3458.84|3451.14|36
1649170610000|2022-04-05 14:56:50|3458.64|3450.94|3458.51|3450.81|3459.58|3451.88|3458.19|3450.49|37
1649170620000|2022-04-05 14:57:00|3458.63|3450.93|3460.03|3452.33|3460.03|3452.33|3458.63|3450.93|36
1649170630000|2022-04-05 14:57:10|3459.94|3452.24|3460.22|3452.52|3460.53|3452.83|3458.94|3451.24|39
1649170640000|2022-04-05 14:57:20|3460.21|3452.51|3461.87|3454.17|3461.87|3454.17|3460.01|3452.31|32
1649170650000|2022-04-05 14:57:30|3462.01|3454.31|3463.75|3456.05|3463.75|3456.05|3462.01|3454.31|33
1649170660000|2022-04-05 14:57:40|3463.82|3456.12|3463.75|3456.05|3464.06|3456.36|3463.15|3455.45|33
1649170670000|2022-04-05 14:57:50|3463.74|3456.04|3465.41|3457.71|3465.42|3457.72|3463.74|3456.04|34
1649170680000|2022-04-05 14:58:00|3465.42|3457.72|3462.6|3454.9|3465.42|3457.72|3462.6|3454.9|38
1649170690000|2022-04-05 14:58:10|3462.62|3454.92|3462.73|3455.03|3462.97|3455.27|3461.85|3454.15|33
1649170700000|2022-04-05 14:58:20|3462.79|3455.09|3463.58|3455.88|3463.88|3456.18|3462.03|3454.33|37
1649170710000|2022-04-05 14:58:30|3463.6|3455.9|3463.27|3455.57|3463.6|3455.9|3462.86|3455.16|36
1649170720000|2022-04-05 14:58:40|3463.17|3455.47|3461.4|3453.7|3463.17|3455.47|3461.4|3453.7|29
1649170730000|2022-04-05 14:58:50|3461.88|3454.18|3457.69|3449.99|3461.88|3454.18|3457.69|3449.99|36
1649170740000|2022-04-05 14:59:00|3458.21|3450.51|3457.19|3449.49|3458.21|3450.51|3456.67|3448.97|34
1649170750000|2022-04-05 14:59:10|3457.21|3449.51|3457.16|3449.46|3457.32|3449.62|3456.89|3449.19|35
1649170760000|2022-04-05 14:59:20|3457.15|3449.45|3456.53|3448.83|3457.32|3449.62|3456.4|3448.7|26
1649170770000|2022-04-05 14:59:30|3456.43|3448.73|3455.47|3447.77|3457.15|3449.45|3455.26|3447.56|33
1649170780000|2022-04-05 14:59:40|3455.58|3447.88|3456.4|3448.7|3457.06|3449.36|3455.38|3447.68|35
1649170790000|2022-04-05 14:59:50|3456.37|3448.67|3456.9|3449.2|3456.91|3449.21|3455.61|3447.91|29
1649170800000|2022-04-05 15:00:00|3456.87|3449.17|3452.79|3445.09|3456.87|3449.17|3451.46|3443.76|38
1649170810000|2022-04-05 15:00:10|3452.75|3445.05|3453.99|3446.29|3454.94|3447.24|3452.71|3445.01|38
1649170820000|2022-04-05 15:00:20|3454.07|3446.37|3454.74|3447.04|3455.5|3447.8|3454.07|3446.37|39
1649170830000|2022-04-05 15:00:30|3454.68|3446.98|3453.36|3445.66|3454.68|3446.98|3453.28|3445.58|28
1649170840000|2022-04-05 15:00:40|3453.41|3445.71|3454.83|3447.13|3454.83|3447.13|3452.68|3444.98|35
1649170850000|2022-04-05 15:00:50|3454.8|3447.1|3454.01|3446.31|3455.25|3447.55|3453.61|3445.91|33
1649170860000|2022-04-05 15:01:00|3453.92|3446.22|3454.39|3446.69|3455.26|3447.56|3453.92|3446.22|37
1649170870000|2022-04-05 15:01:10|3454.38|3446.68|3454.42|3446.72|3454.92|3447.22|3453.64|3445.94|37
1649170880000|2022-04-05 15:01:20|3454.43|3446.73|3453.82|3446.12|3454.75|3447.05|3453.8|3446.1|31
1649170890000|2022-04-05 15:01:30|3453.8|3446.1|3454.86|3447.16|3455.16|3447.46|3453.8|3446.1|39
1649170900000|2022-04-05 15:01:40|3454.82|3447.12|3455.14|3447.44|3455.43|3447.73|3454.77|3447.07|33
1649170910000|2022-04-05 15:01:50|3455.12|3447.42|3454.6|3446.9|3455.27|3447.57|3454.48|3446.78|33
1649170920000|2022-04-05 15:02:00|3454.63|3446.93|3453|3445.3|3455.17|3447.47|3452.81|3445.11|32
1649170930000|2022-04-05 15:02:10|3453.04|3445.34|3453.89|3446.19|3454.25|3446.55|3452.91|3445.21|36
1649170940000|2022-04-05 15:02:20|3453.88|3446.18|3454.57|3446.87|3454.99|3447.29|3453.61|3445.91|30
1649170950000|2022-04-05 15:02:30|3454.6|3446.9|3454.82|3447.12|3454.82|3447.12|3454.15|3446.45|34
1649170960000|2022-04-05 15:02:40|3454.75|3447.05|3454.44|3446.74|3454.87|3447.17|3454.37|3446.67|34
1649170970000|2022-04-05 15:02:50|3454.54|3446.84|3455.07|3447.37|3455.15|3447.45|3454.54|3446.84|27
1649170980000|2022-04-05 15:03:00|3455.08|3447.38|3454|3446.3|3455.1|3447.4|3454|3446.3|32
1649170990000|2022-04-05 15:03:10|3454.01|3446.31|3452.79|3445.09|3454.01|3446.31|3452.71|3445.01|33
1649171000000|2022-04-05 15:03:20|3453.05|3445.35|3453.3|3445.6|3453.46|3445.76|3452.63|3444.93|38
1649171010000|2022-04-05 15:03:30|3453.39|3445.69|3453.54|3445.84|3454.14|3446.44|3452.77|3445.07|36
1649171020000|2022-04-05 15:03:40|3453.53|3445.83|3453.29|3445.59|3453.92|3446.22|3452.57|3444.87|38
1649171030000|2022-04-05 15:03:50|3453.1|3445.4|3451.62|3443.92|3453.13|3445.43|3451.27|3443.57|38
1649171040000|2022-04-05 15:04:00|3451.58|3443.88|3450.24|3442.54|3452.14|3444.44|3450.21|3442.51|36
1649171050000|2022-04-05 15:04:10|3450.08|3442.38|3449.65|3441.95|3450.08|3442.38|3448.49|3440.79|35
1649171060000|2022-04-05 15:04:20|3449.6|3441.9|3451.52|3443.82|3451.52|3443.82|3449.6|3441.9|38
1649171070000|2022-04-05 15:04:30|3451.56|3443.86|3451.25|3443.55|3452.34|3444.64|3451.25|3443.55|36
1649171080000|2022-04-05 15:04:40|3451.3|3443.6|3452.17|3444.47|3452.23|3444.53|3451.2|3443.5|36
1649171090000|2022-04-05 15:04:50|3452.32|3444.62|3452.69|3444.99|3452.96|3445.26|3452.16|3444.46|34
1649171100000|2022-04-05 15:05:00|3452.57|3444.87|3452.61|3444.91|3452.82|3445.12|3452.2|3444.5|38
1649171110000|2022-04-05 15:05:10|3452.66|3444.96|3451.8|3444.1|3452.75|3445.05|3451.8|3444.1|37
1649171120000|2022-04-05 15:05:20|3451.78|3444.08|3451.2|3443.5|3452.15|3444.45|3451.17|3443.47|33
1649171130000|2022-04-05 15:05:30|3451.17|3443.47|3451.47|3443.77|3451.67|3443.97|3450.87|3443.17|36
1649171140000|2022-04-05 15:05:40|3451.52|3443.82|3451.79|3444.09|3452.15|3444.45|3451.51|3443.81|31
1649171150000|2022-04-05 15:05:50|3451.8|3444.1|3452.66|3444.96|3452.86|3445.16|3451.52|3443.82|31
1649171160000|2022-04-05 15:06:00|3452.75|3445.05|3456.41|3448.71|3456.46|3448.76|3452.59|3444.89|34
1649171170000|2022-04-05 15:06:10|3456.39|3448.69|3456.54|3448.84|3456.7|3449|3456.07|3448.37|34
1649171180000|2022-04-05 15:06:20|3456.68|3448.98|3457.59|3449.89|3458.05|3450.35|3456.68|3448.98|37
1649171190000|2022-04-05 15:06:30|3457.85|3450.15|3458.77|3451.07|3459.18|3451.48|3457.32|3449.62|39
1649171200000|2022-04-05 15:06:40|3458.71|3451.01|3458.8|3451.1|3459.34|3451.64|3457.86|3450.16|39
1649171210000|2022-04-05 15:06:50|3458.81|3451.11|3459.6|3451.9|3460.55|3452.85|3458.76|3451.06|31
1649171220000|2022-04-05 15:07:00|3459.68|3451.98|3459.98|3452.28|3460.22|3452.52|3458.65|3450.95|37
1649171230000|2022-04-05 15:07:10|3459.97|3452.27|3460.8|3453.1|3461.03|3453.33|3459.66|3451.96|37
1649171240000|2022-04-05 15:07:20|3460.71|3453.01|3460.27|3452.57|3460.98|3453.28|3459.97|3452.27|37
1649171250000|2022-04-05 15:07:30|3460.26|3452.56|3462.83|3455.13|3462.83|3455.13|3460.25|3452.55|36
1649171260000|2022-04-05 15:07:40|3462.95|3455.25|3461.93|3454.23|3463.09|3455.39|3461.55|3453.85|38
1649171270000|2022-04-05 15:07:50|3462.4|3454.7|3463.16|3455.46|3463.86|3456.16|3462.17|3454.47|37
1649171280000|2022-04-05 15:08:00|3463.2|3455.5|3460.01|3452.31|3463.5|3455.8|3460.01|3452.31|39
1649171290000|2022-04-05 15:08:10|3459.89|3452.19|3461.84|3454.14|3461.92|3454.22|3459.89|3452.19|37
1649171300000|2022-04-05 15:08:20|3461.66|3453.96|3459.59|3451.89|3461.66|3453.96|3459.59|3451.89|40
1649171310000|2022-04-05 15:08:30|3459.57|3451.87|3458.1|3450.4|3459.57|3451.87|3457.87|3450.17|38
1649171320000|2022-04-05 15:08:40|3457.92|3450.22|3460.72|3453.02|3460.86|3453.16|3457.92|3450.22|38
1649171330000|2022-04-05 15:08:50|3460.79|3453.09|3458.8|3451.1|3460.79|3453.09|3458.8|3451.1|37
1649171340000|2022-04-05 15:09:00|3458.76|3451.06|3459.51|3451.81|3459.58|3451.88|3458.08|3450.38|35
1649171350000|2022-04-05 15:09:10|3459.49|3451.79|3458.93|3451.23|3459.69|3451.99|3458.8|3451.1|33
1649171360000|2022-04-05 15:09:20|3458.8|3451.1|3458.84|3451.14|3460.17|3452.47|3458.59|3450.89|40
1649171370000|2022-04-05 15:09:30|3458.92|3451.22|3460.19|3452.49|3460.19|3452.49|3458.6|3450.9|31
1649171380000|2022-04-05 15:09:40|3460.17|3452.47|3461.23|3453.53|3462.16|3454.46|3460.17|3452.47|38
1649171390000|2022-04-05 15:09:50|3461.43|3453.73|3461.25|3453.55|3462.23|3454.53|3460.95|3453.25|34
1649171400000|2022-04-05 15:10:00|3461.26|3453.56|3461.38|3453.68|3461.82|3454.12|3460.96|3453.26|38
1649171410000|2022-04-05 15:10:10|3461.45|3453.75|3460.08|3452.38|3461.88|3454.18|3459.95|3452.25|38
1649171420000|2022-04-05 15:10:20|3460.34|3452.64|3459.82|3452.12|3460.34|3452.64|3459.33|3451.63|36
1649171430000|2022-04-05 15:10:30|3459.97|3452.27|3459.65|3451.95|3460.41|3452.71|3459.58|3451.88|35
1649171440000|2022-04-05 15:10:40|3459.64|3451.94|3461.36|3453.66|3461.36|3453.66|3459.09|3451.39|36
1649171450000|2022-04-05 15:10:50|3461.55|3453.85|3461.29|3453.59|3461.71|3454.01|3461.03|3453.33|38
1649171460000|2022-04-05 15:11:00|3461.26|3453.56|3460.15|3452.45|3461.26|3453.56|3460.12|3452.42|39
1649171470000|2022-04-05 15:11:10|3460.41|3452.71|3461.09|3453.39|3461.33|3453.63|3460.03|3452.33|37
1649171480000|2022-04-05 15:11:20|3461.14|3453.44|3460.81|3453.11|3461.17|3453.47|3460.37|3452.67|38
1649171490000|2022-04-05 15:11:30|3460.69|3452.99|3463|3455.3|3463.37|3455.67|3460.47|3452.77|38
1649171500000|2022-04-05 15:11:40|3463.12|3455.42|3463.28|3455.58|3463.4|3455.7|3462.94|3455.24|37
1649171510000|2022-04-05 15:11:50|3463.22|3455.52|3463.37|3455.67|3463.83|3456.13|3463.22|3455.52|39
1649171520000|2022-04-05 15:12:00|3463.34|3455.64|3467.68|3459.98|3467.68|3459.98|3463.34|3455.64|38
1649171530000|2022-04-05 15:12:10|3467.82|3460.12|3468.39|3460.69|3468.39|3460.69|3466.93|3459.23|40
1649171540000|2022-04-05 15:12:20|3468.37|3460.67|3468.6|3460.9|3468.99|3461.29|3468.04|3460.34|36
1649171550000|2022-04-05 15:12:30|3468.62|3460.92|3469.32|3461.62|3469.45|3461.75|3468.13|3460.43|40
1649171560000|2022-04-05 15:12:40|3469.33|3461.63|3469.13|3461.43|3469.36|3461.66|3468.59|3460.89|36
1649171570000|2022-04-05 15:12:50|3469.15|3461.45|3470.98|3463.28|3470.98|3463.28|3468.51|3460.81|34
1649171580000|2022-04-05 15:13:00|3470.83|3463.13|3469.62|3461.92|3470.99|3463.29|3469.23|3461.53|34
1649171590000|2022-04-05 15:13:10|3469.51|3461.81|3468.88|3461.18|3469.63|3461.93|3468.65|3460.95|36
1649171600000|2022-04-05 15:13:20|3469.03|3461.33|3469.03|3461.33|3469.35|3461.65|3468.83|3461.13|37
1649171610000|2022-04-05 15:13:30|3469.04|3461.34|3468.52|3460.82|3469.39|3461.69|3468.52|3460.82|31
1649171620000|2022-04-05 15:13:40|3468.58|3460.88|3468.53|3460.83|3469.11|3461.41|3468.34|3460.64|36
1649171630000|2022-04-05 15:13:50|3468.51|3460.81|3468.81|3461.11|3468.93|3461.23|3468.48|3460.78|34
1649171640000|2022-04-05 15:14:00|3468.77|3461.07|3467.79|3460.09|3468.77|3461.07|3467.73|3460.03|25
1649171650000|2022-04-05 15:14:10|3467.84|3460.14|3467.65|3459.95|3468.18|3460.48|3467.51|3459.81|36
1649171660000|2022-04-05 15:14:20|3468.18|3460.48|3468.24|3460.54|3468.89|3461.19|3467.71|3460.01|32
1649171670000|2022-04-05 15:14:30|3468.63|3460.93|3468.72|3461.02|3468.8|3461.1|3468.12|3460.42|35
1649171680000|2022-04-05 15:14:40|3468.55|3460.85|3468.69|3460.99|3468.77|3461.07|3468.39|3460.69|37
1649171690000|2022-04-05 15:14:50|3468.71|3461.01|3468.9|3461.2|3469.51|3461.81|3468.57|3460.87|38
1649171700000|2022-04-05 15:15:00|3468.87|3461.17|3469.21|3461.51|3469.63|3461.93|3468.73|3461.03|38
1649171710000|2022-04-05 15:15:10|3469.22|3461.52|3469.95|3462.25|3470.04|3462.34|3469.02|3461.32|32
1649171720000|2022-04-05 15:15:20|3469.93|3462.23|3471.32|3463.62|3471.92|3464.22|3469.71|3462.01|35
1649171730000|2022-04-05 15:15:30|3471.24|3463.54|3470.78|3463.08|3471.24|3463.54|3470.53|3462.83|36
1649171740000|2022-04-05 15:15:40|3470.48|3462.78|3469.68|3461.98|3470.59|3462.89|3469.36|3461.66|33
1649171750000|2022-04-05 15:15:50|3469.63|3461.93|3469.87|3462.17|3469.92|3462.22|3469.25|3461.55|34
1649171760000|2022-04-05 15:16:00|3469.88|3462.18|3469.18|3461.48|3469.88|3462.18|3469.18|3461.48|32
1649171770000|2022-04-05 15:16:10|3469.17|3461.47|3469.48|3461.78|3469.51|3461.81|3469.01|3461.31|25
1649171780000|2022-04-05 15:16:20|3468.84|3461.14|3466.87|3459.17|3469.86|3462.16|3466.83|3459.13|37
1649171790000|2022-04-05 15:16:30|3467.39|3459.69|3467.18|3459.48|3467.61|3459.91|3466.74|3459.04|36
1649171800000|2022-04-05 15:16:40|3467.24|3459.54|3468.48|3460.78|3468.69|3460.99|3466.98|3459.28|32
1649171810000|2022-04-05 15:16:50|3468.46|3460.76|3468.28|3460.58|3468.73|3461.03|3467.81|3460.11|36
1649171820000|2022-04-05 15:17:00|3468.31|3460.61|3468.6|3460.9|3468.6|3460.9|3467.66|3459.96|35
1649171830000|2022-04-05 15:17:10|3467.78|3460.08|3467.23|3459.53|3468.39|3460.69|3467.04|3459.34|33
1649171840000|2022-04-05 15:17:20|3467.11|3459.41|3467.17|3459.47|3468.43|3460.73|3466.61|3458.91|25
1649171850000|2022-04-05 15:17:30|3467.13|3459.43|3468.3|3460.6|3468.43|3460.73|3466.97|3459.27|35
1649171860000|2022-04-05 15:17:40|3467.77|3460.07|3468.47|3460.77|3468.47|3460.77|3466.77|3459.07|32
1649171870000|2022-04-05 15:17:50|3468.43|3460.73|3468.28|3460.58|3468.5|3460.8|3467.99|3460.29|34
1649171880000|2022-04-05 15:18:00|3467.93|3460.23|3467.34|3459.64|3468.26|3460.56|3467.34|3459.64|36
1649171890000|2022-04-05 15:18:10|3467.33|3459.63|3466.4|3458.7|3467.33|3459.63|3466.4|3458.7|38
1649171900000|2022-04-05 15:18:20|3466.45|3458.75|3465.22|3457.52|3466.6|3458.9|3465.22|3457.52|34
1649171910000|2022-04-05 15:18:30|3465.2|3457.5|3464.76|3457.06|3465.33|3457.63|3464.71|3457.01|32
1649171920000|2022-04-05 15:18:40|3464.71|3457.01|3464.04|3456.34|3464.77|3457.07|3463.94|3456.24|37
1649171930000|2022-04-05 15:18:50|3464.02|3456.32|3463.97|3456.27|3464.7|3457|3463.83|3456.13|35
1649171940000|2022-04-05 15:19:00|3463.98|3456.28|3464.05|3456.35|3464.23|3456.53|3463.85|3456.15|35
1649171950000|2022-04-05 15:19:10|3464.08|3456.38|3463.82|3456.12|3464.15|3456.45|3463.52|3455.82|33
1649171960000|2022-04-05 15:19:20|3463.81|3456.11|3464.04|3456.34|3464.35|3456.65|3463.14|3455.44|30
1649171970000|2022-04-05 15:19:30|3463.94|3456.24|3463.86|3456.16|3465.01|3457.31|3463.7|3456|32
1649171980000|2022-04-05 15:19:40|3463.84|3456.14|3463.84|3456.14|3464.22|3456.52|3463.7|3456|37
1649171990000|2022-04-05 15:19:50|3463.91|3456.21|3464.43|3456.73|3464.69|3456.99|3463.7|3456|35
1649172000000|2022-04-05 15:20:00|3464.76|3457.06|3465.55|3457.85|3465.59|3457.89|3464.29|3456.59|27
1649172010000|2022-04-05 15:20:10|3465.57|3457.87|3465.27|3457.57|3465.57|3457.87|3464.98|3457.28|36
1649172020000|2022-04-05 15:20:20|3465.1|3457.4|3463.82|3456.12|3465.56|3457.86|3463.82|3456.12|40
1649172030000|2022-04-05 15:20:30|3463.65|3455.95|3463.08|3455.38|3463.73|3456.03|3463.08|3455.38|30
1649172040000|2022-04-05 15:20:40|3462.74|3455.04|3462.05|3454.35|3462.85|3455.15|3461.76|3454.06|32
1649172050000|2022-04-05 15:20:50|3462.08|3454.38|3459.66|3451.96|3462.21|3454.51|3458.96|3451.26|36
1649172060000|2022-04-05 15:21:00|3459.75|3452.05|3458.43|3450.73|3460.36|3452.66|3458.43|3450.73|36
1649172070000|2022-04-05 15:21:10|3459.08|3451.38|3459.36|3451.66|3459.36|3451.66|3458.38|3450.68|34
1649172080000|2022-04-05 15:21:20|3459.23|3451.53|3460.17|3452.47|3460.41|3452.71|3459.06|3451.36|33
1649172090000|2022-04-05 15:21:30|3460.14|3452.44|3461.29|3453.59|3461.29|3453.59|3459.84|3452.14|32
1649172100000|2022-04-05 15:21:40|3461.21|3453.51|3462.27|3454.57|3462.27|3454.57|3461.04|3453.34|29
1649172110000|2022-04-05 15:21:50|3462.25|3454.55|3462.36|3454.66|3462.42|3454.72|3461.47|3453.77|36
1649172120000|2022-04-05 15:22:00|3462.64|3454.94|3461.78|3454.08|3462.64|3454.94|3461.61|3453.91|36
1649172130000|2022-04-05 15:22:10|3461.83|3454.13|3462.12|3454.42|3462.45|3454.75|3461.75|3454.05|26
1649172140000|2022-04-05 15:22:20|3462.18|3454.48|3463.47|3455.77|3463.47|3455.77|3462.01|3454.31|31
1649172150000|2022-04-05 15:22:30|3463.49|3455.79|3464.04|3456.34|3464.41|3456.71|3463.29|3455.59|35
1649172160000|2022-04-05 15:22:40|3464.09|3456.39|3462.82|3455.12|3464.09|3456.39|3462.44|3454.74|38
1649172170000|2022-04-05 15:22:50|3462.99|3455.29|3462.74|3455.04|3463.36|3455.66|3462.58|3454.88|39
1649172180000|2022-04-05 15:23:00|3462.8|3455.1|3460.95|3453.25|3463.05|3455.35|3460.67|3452.97|38
1649172190000|2022-04-05 15:23:10|3460.93|3453.23|3459.97|3452.27|3461.09|3453.39|3459.89|3452.19|37
1649172200000|2022-04-05 15:23:20|3460.39|3452.69|3459.54|3451.84|3460.52|3452.82|3459.01|3451.31|36
1649172210000|2022-04-05 15:23:30|3459.6|3451.9|3458.89|3451.19|3459.93|3452.23|3458.82|3451.12|39
1649172220000|2022-04-05 15:23:40|3458.9|3451.2|3458.63|3450.93|3458.9|3451.2|3458.11|3450.41|35
1649172230000|2022-04-05 15:23:50|3458.79|3451.09|3458.31|3450.61|3458.8|3451.1|3458.05|3450.35|37
1649172240000|2022-04-05 15:24:00|3458.58|3450.88|3458.31|3450.61|3458.72|3451.02|3458.06|3450.36|38
1649172250000|2022-04-05 15:24:10|3458.07|3450.37|3457.71|3450.01|3458.88|3451.18|3457.11|3449.41|37
1649172260000|2022-04-05 15:24:20|3457.7|3450|3457.3|3449.6|3457.99|3450.29|3456.87|3449.17|36
1649172270000|2022-04-05 15:24:30|3457.34|3449.64|3457.21|3449.51|3457.34|3449.64|3456.98|3449.28|32
1649172280000|2022-04-05 15:24:40|3457.19|3449.49|3457.15|3449.45|3457.22|3449.52|3456.76|3449.06|34
1649172290000|2022-04-05 15:24:50|3457.1|3449.4|3458.96|3451.26|3458.96|3451.26|3456.99|3449.29|32
1649172300000|2022-04-05 15:25:00|3458.85|3451.15|3458.5|3450.8|3459.26|3451.56|3458.38|3450.68|37
1649172310000|2022-04-05 15:25:10|3458.54|3450.84|3459.63|3451.93|3459.88|3452.18|3458.54|3450.84|36
1649172320000|2022-04-05 15:25:20|3459.54|3451.84|3458.57|3450.87|3459.91|3452.21|3458.17|3450.47|39
1649172330000|2022-04-05 15:25:30|3458.56|3450.86|3457.52|3449.82|3459.06|3451.36|3457.52|3449.82|35
1649172340000|2022-04-05 15:25:40|3457.41|3449.71|3457.81|3450.11|3458.19|3450.49|3457.38|3449.68|34
1649172350000|2022-04-05 15:25:50|3457.99|3450.29|3458.7|3451|3458.94|3451.24|3457.78|3450.08|35
1649172360000|2022-04-05 15:26:00|3458.69|3450.99|3457.59|3449.89|3458.78|3451.08|3456.74|3449.04|34
1649172370000|2022-04-05 15:26:10|3457.54|3449.84|3457.61|3449.91|3457.67|3449.97|3457.46|3449.76|27
1649172380000|2022-04-05 15:26:20|3457.57|3449.87|3457.56|3449.86|3457.68|3449.98|3457.42|3449.72|30
1649172390000|2022-04-05 15:26:30|3457.54|3449.84|3458.12|3450.42|3458.48|3450.78|3457.54|3449.84|31
1649172400000|2022-04-05 15:26:40|3458.13|3450.43|3457.04|3449.34|3458.49|3450.79|3457.02|3449.32|34
1649172410000|2022-04-05 15:26:50|3457.06|3449.36|3457.87|3450.17|3457.93|3450.23|3457|3449.3|38
1649172420000|2022-04-05 15:27:00|3457.84|3450.14|3458.54|3450.84|3458.54|3450.84|3457.71|3450.01|33
1649172430000|2022-04-05 15:27:10|3458.53|3450.83|3457.67|3449.97|3458.72|3451.02|3457.54|3449.84|39
1649172440000|2022-04-05 15:27:20|3457.71|3450.01|3457.98|3450.28|3458.25|3450.55|3457.65|3449.95|36
1649172450000|2022-04-05 15:27:30|3458.03|3450.33|3458|3450.3|3458.2|3450.5|3457.99|3450.29|20
1649172460000|2022-04-05 15:27:40|3458.01|3450.31|3458.11|3450.41|3458.11|3450.41|3457.96|3450.26|21
1649172470000|2022-04-05 15:27:50|3458.05|3450.35|3458.37|3450.67|3458.76|3451.06|3457.98|3450.28|34
1649172480000|2022-04-05 15:28:00|3458.35|3450.65|3457.97|3450.27|3458.35|3450.65|3457.56|3449.86|31
1649172490000|2022-04-05 15:28:10|3457.96|3450.26|3458.83|3451.13|3458.85|3451.15|3457.96|3450.26|30
1649172500000|2022-04-05 15:28:20|3458.9|3451.2|3459.37|3451.67|3459.46|3451.76|3458.78|3451.08|35
1649172510000|2022-04-05 15:28:30|3459.33|3451.63|3458.33|3450.63|3459.33|3451.63|3457.85|3450.15|34
1649172520000|2022-04-05 15:28:40|3458.18|3450.48|3458.05|3450.35|3458.77|3451.07|3458.05|3450.35|33
1649172530000|2022-04-05 15:28:50|3457.81|3450.11|3458.41|3450.71|3458.59|3450.89|3457.81|3450.11|28
1649172540000|2022-04-05 15:29:00|3458.4|3450.7|3457.95|3450.25|3458.59|3450.89|3457.72|3450.02|36
1649172550000|2022-04-05 15:29:10|3457.96|3450.26|3457.48|3449.78|3458.03|3450.33|3457.11|3449.41|37
1649172560000|2022-04-05 15:29:20|3457.4|3449.7|3457.34|3449.64|3457.57|3449.87|3457.14|3449.44|33
1649172570000|2022-04-05 15:29:30|3457.36|3449.66|3458|3450.3|3458.58|3450.88|3457.23|3449.53|37
1649172580000|2022-04-05 15:29:40|3458.03|3450.33|3458.16|3450.46|3458.22|3450.52|3458.03|3450.33|28
1649172590000|2022-04-05 15:29:50|3458.14|3450.44|3458.03|3450.33|3458.24|3450.54|3457.97|3450.27|37
1649172600000|2022-04-05 15:30:00|3457.96|3450.26|3456.97|3449.27|3457.98|3450.28|3456.95|3449.25|29
1649172610000|2022-04-05 15:30:10|3456.95|3449.25|3457.86|3450.16|3457.97|3450.27|3456.95|3449.25|34
1649172620000|2022-04-05 15:30:20|3457.83|3450.13|3458.51|3450.81|3458.73|3451.03|3457.47|3449.77|36
1649172630000|2022-04-05 15:30:30|3458.52|3450.82|3459.56|3451.86|3459.56|3451.86|3458.52|3450.82|36
1649172640000|2022-04-05 15:30:40|3459.73|3452.03|3459.83|3452.13|3459.89|3452.19|3459.65|3451.95|27
1649172650000|2022-04-05 15:30:50|3459.87|3452.17|3460.89|3453.19|3460.9|3453.2|3459.78|3452.08|33
1649172660000|2022-04-05 15:31:00|3461.08|3453.38|3462.26|3454.56|3462.29|3454.59|3460.94|3453.24|36
1649172670000|2022-04-05 15:31:10|3462.31|3454.61|3461.08|3453.38|3462.49|3454.79|3461.08|3453.38|34
1649172680000|2022-04-05 15:31:20|3461.22|3453.52|3462.41|3454.71|3462.65|3454.95|3461.22|3453.52|33
1649172690000|2022-04-05 15:31:30|3462.38|3454.68|3462.89|3455.19|3462.89|3455.19|3461.69|3453.99|37
1649172700000|2022-04-05 15:31:40|3462.73|3455.03|3462.85|3455.15|3462.99|3455.29|3462.64|3454.94|33
1649172710000|2022-04-05 15:31:50|3462.84|3455.14|3464.26|3456.56|3464.43|3456.73|3462.79|3455.09|35
1649172720000|2022-04-05 15:32:00|3464.24|3456.54|3464.11|3456.41|3464.26|3456.56|3463.78|3456.08|33
1649172730000|2022-04-05 15:32:10|3464.18|3456.48|3464.27|3456.57|3464.51|3456.81|3464.15|3456.45|32
1649172740000|2022-04-05 15:32:20|3464.84|3457.14|3465.18|3457.48|3465.32|3457.62|3464.84|3457.14|34
1649172750000|2022-04-05 15:32:30|3465.17|3457.47|3464.97|3457.27|3465.34|3457.64|3464.95|3457.25|36
1649172760000|2022-04-05 15:32:40|3464.95|3457.25|3466.27|3458.57|3466.39|3458.69|3464.94|3457.24|37
1649172770000|2022-04-05 15:32:50|3466.34|3458.64|3466.4|3458.7|3466.73|3459.03|3465.83|3458.13|34
1649172780000|2022-04-05 15:33:00|3466.5|3458.8|3464.31|3456.61|3466.71|3459.01|3464.28|3456.58|35
1649172790000|2022-04-05 15:33:10|3464.34|3456.64|3464.49|3456.79|3464.73|3457.03|3464.29|3456.59|35
1649172800000|2022-04-05 15:33:20|3464.54|3456.84|3463.83|3456.13|3464.62|3456.92|3463.82|3456.12|34
1649172810000|2022-04-05 15:33:30|3463.88|3456.18|3463.86|3456.16|3463.92|3456.22|3463.66|3455.96|30
1649172820000|2022-04-05 15:33:40|3463.79|3456.09|3464.12|3456.42|3464.29|3456.59|3463.66|3455.96|30
1649172830000|2022-04-05 15:33:50|3464.08|3456.38|3464.04|3456.34|3464.26|3456.56|3463.93|3456.23|34
1649172840000|2022-04-05 15:34:00|3464|3456.3|3464.44|3456.74|3464.73|3457.03|3463.94|3456.24|32
1649172850000|2022-04-05 15:34:10|3464.42|3456.72|3464.46|3456.76|3464.64|3456.94|3464.24|3456.54|35
1649172860000|2022-04-05 15:34:20|3464.5|3456.8|3464.96|3457.26|3465.34|3457.64|3464.5|3456.8|26
1649172870000|2022-04-05 15:34:30|3465.06|3457.36|3465.14|3457.44|3465.32|3457.62|3464.9|3457.2|32
1649172880000|2022-04-05 15:34:40|3465.17|3457.47|3465.98|3458.28|3465.98|3458.28|3465.06|3457.36|34
1649172890000|2022-04-05 15:34:50|3465.95|3458.25|3465.64|3457.94|3466.19|3458.49|3465.64|3457.94|35
1649172900000|2022-04-05 15:35:00|3465.62|3457.92|3464.84|3457.14|3465.62|3457.92|3464.7|3457|38
1649172910000|2022-04-05 15:35:10|3464.95|3457.25|3464.73|3457.03|3464.98|3457.28|3464.55|3456.85|34
1649172920000|2022-04-05 15:35:20|3464.75|3457.05|3464.63|3456.93|3464.91|3457.21|3464.63|3456.93|36
1649172930000|2022-04-05 15:35:30|3464.64|3456.94|3464.65|3456.95|3464.74|3457.04|3464.31|3456.61|34
1649172940000|2022-04-05 15:35:40|3464.68|3456.98|3464.65|3456.95|3464.92|3457.22|3464.23|3456.53|36
1649172950000|2022-04-05 15:35:50|3464.57|3456.87|3463.09|3455.39|3464.57|3456.87|3463.09|3455.39|33
1649172960000|2022-04-05 15:36:00|3463.08|3455.38|3461.64|3453.94|3463.44|3455.74|3461.42|3453.72|33
1649172970000|2022-04-05 15:36:10|3461.38|3453.68|3460.74|3453.04|3461.9|3454.2|3460.74|3453.04|31
1649172980000|2022-04-05 15:36:20|3460.73|3453.03|3461.29|3453.59|3461.34|3453.64|3460.4|3452.7|30
1649172990000|2022-04-05 15:36:30|3461.12|3453.42|3461.27|3453.57|3461.43|3453.73|3460.59|3452.89|36
1649173000000|2022-04-05 15:36:40|3461.33|3453.63|3460.04|3452.34|3461.33|3453.63|3459.81|3452.11|35
1649173010000|2022-04-05 15:36:50|3460.13|3452.43|3460.85|3453.15|3460.92|3453.22|3459.99|3452.29|36
1649173020000|2022-04-05 15:37:00|3460.83|3453.13|3460.98|3453.28|3461.18|3453.48|3460.77|3453.07|26
1649173030000|2022-04-05 15:37:10|3461.05|3453.35|3459.39|3451.69|3461.6|3453.9|3459.38|3451.68|37
1649173040000|2022-04-05 15:37:20|3459.61|3451.91|3460.41|3452.71|3460.54|3452.84|3459.61|3451.91|34
1649173050000|2022-04-05 15:37:30|3460.38|3452.68|3460.45|3452.75|3460.49|3452.79|3460.22|3452.52|32
1649173060000|2022-04-05 15:37:40|3460.44|3452.74|3459.78|3452.08|3460.55|3452.85|3459.69|3451.99|33
1649173070000|2022-04-05 15:37:50|3459.77|3452.07|3459.7|3452|3460.11|3452.41|3459.68|3451.98|35
1649173080000|2022-04-05 15:38:00|3459.77|3452.07|3458.79|3451.09|3459.77|3452.07|3458.23|3450.53|33
1649173090000|2022-04-05 15:38:10|3458.44|3450.74|3458.83|3451.13|3458.91|3451.21|3458.44|3450.74|33
1649173100000|2022-04-05 15:38:20|3458.79|3451.09|3458.59|3450.89|3459.45|3451.75|3458.37|3450.67|38
1649173110000|2022-04-05 15:38:30|3458.58|3450.88|3459.2|3451.5|3459.2|3451.5|3458.43|3450.73|32
1649173120000|2022-04-05 15:38:40|3459.22|3451.52|3459.04|3451.34|3459.22|3451.52|3458.96|3451.26|33
1649173130000|2022-04-05 15:38:50|3459.02|3451.32|3459.02|3451.32|3459.12|3451.42|3458.76|3451.06|33
1649173140000|2022-04-05 15:39:00|3459.03|3451.33|3457.9|3450.2|3459.05|3451.35|3457.9|3450.2|35
1649173150000|2022-04-05 15:39:10|3458|3450.3|3457.75|3450.05|3458.24|3450.54|3457.41|3449.71|34
1649173160000|2022-04-05 15:39:20|3457.65|3449.95|3457.88|3450.18|3457.99|3450.29|3457.55|3449.85|26
1649173170000|2022-04-05 15:39:30|3457.87|3450.17|3458.03|3450.33|3458.22|3450.52|3457.7|3450|29
1649173180000|2022-04-05 15:39:40|3458.02|3450.32|3457.31|3449.61|3458.28|3450.58|3456.53|3448.83|34
1649173190000|2022-04-05 15:39:50|3457.21|3449.51|3457.44|3449.74|3457.59|3449.89|3457.11|3449.41|35
1649173200000|2022-04-05 15:40:00|3457.48|3449.78|3458.99|3451.29|3459.11|3451.41|3457.4|3449.7|35
1649173210000|2022-04-05 15:40:10|3458.75|3451.05|3458|3450.3|3459.01|3451.31|3457.46|3449.76|36
1649173220000|2022-04-05 15:40:20|3458.03|3450.33|3458.64|3450.94|3458.74|3451.04|3458.03|3450.33|40
1649173230000|2022-04-05 15:40:30|3458.63|3450.93|3458.56|3450.86|3458.75|3451.05|3458.47|3450.77|35
1649173240000|2022-04-05 15:40:40|3458.58|3450.88|3457.15|3449.45|3458.71|3451.01|3457.15|3449.45|37
1649173250000|2022-04-05 15:40:50|3457.22|3449.52|3457.86|3450.16|3457.89|3450.19|3457.12|3449.42|38
1649173260000|2022-04-05 15:41:00|3457.85|3450.15|3457.45|3449.75|3457.91|3450.21|3456.77|3449.07|35
1649173270000|2022-04-05 15:41:10|3457.43|3449.73|3457.41|3449.71|3457.47|3449.77|3456.99|3449.29|23
1649173280000|2022-04-05 15:41:20|3457.96|3450.26|3458.11|3450.41|3458.13|3450.43|3457.8|3450.1|33
1649173290000|2022-04-05 15:41:30|3458.15|3450.45|3458.99|3451.29|3459.14|3451.44|3458.15|3450.45|36
1649173300000|2022-04-05 15:41:40|3459.02|3451.32|3459.24|3451.54|3459.27|3451.57|3458.85|3451.15|33
1649173310000|2022-04-05 15:41:50|3459.23|3451.53|3459.3|3451.6|3459.62|3451.92|3459.23|3451.53|32
1649173320000|2022-04-05 15:42:00|3459.22|3451.52|3461.17|3453.47|3461.23|3453.53|3459.21|3451.51|37
1649173330000|2022-04-05 15:42:10|3461.28|3453.58|3461.59|3453.89|3461.75|3454.05|3461.28|3453.58|36
1649173340000|2022-04-05 15:42:20|3461.44|3453.74|3461.37|3453.67|3461.72|3454.02|3461.18|3453.48|40
1649173350000|2022-04-05 15:42:30|3461.35|3453.65|3460.65|3452.95|3461.4|3453.7|3460.36|3452.66|32
1649173360000|2022-04-05 15:42:40|3460.41|3452.71|3461.35|3453.65|3461.48|3453.78|3460.41|3452.71|33
1649173370000|2022-04-05 15:42:50|3461.18|3453.48|3461|3453.3|3461.46|3453.76|3460.99|3453.29|32
1649173380000|2022-04-05 15:43:00|3461.08|3453.38|3461.68|3453.98|3461.78|3454.08|3461.02|3453.32|27
1649173390000|2022-04-05 15:43:10|3461.66|3453.96|3461.67|3453.97|3462|3454.3|3461.34|3453.64|28
1649173400000|2022-04-05 15:43:20|3461.47|3453.77|3461.24|3453.54|3461.88|3454.18|3461|3453.3|34
1649173410000|2022-04-05 15:43:30|3461.23|3453.53|3461.25|3453.55|3461.55|3453.85|3461.16|3453.46|31
1649173420000|2022-04-05 15:43:40|3461.24|3453.54|3461.47|3453.77|3461.58|3453.88|3461.16|3453.46|32
1649173430000|2022-04-05 15:43:50|3461.35|3453.65|3461.01|3453.31|3461.44|3453.74|3461.01|3453.31|29
1649173440000|2022-04-05 15:44:00|3460.99|3453.29|3460.25|3452.55|3461.34|3453.64|3460.15|3452.45|32
1649173450000|2022-04-05 15:44:10|3460.23|3452.53|3459.95|3452.25|3460.29|3452.59|3459.62|3451.92|33
1649173460000|2022-04-05 15:44:20|3459.73|3452.03|3459.78|3452.08|3459.99|3452.29|3459.64|3451.94|36
1649173470000|2022-04-05 15:44:30|3459.88|3452.18|3462.36|3454.66|3462.47|3454.77|3459.88|3452.18|35
1649173480000|2022-04-05 15:44:40|3462.33|3454.63|3462.61|3454.91|3463.2|3455.5|3462.33|3454.63|33
1649173490000|2022-04-05 15:44:50|3462.39|3454.69|3462.42|3454.72|3462.68|3454.98|3461.72|3454.02|35
1649173500000|2022-04-05 15:45:00|3462.32|3454.62|3461.39|3453.69|3462.53|3454.83|3461.39|3453.69|33
1649173510000|2022-04-05 15:45:10|3461.46|3453.76|3462.61|3454.91|3462.77|3455.07|3461.06|3453.36|35
1649173520000|2022-04-05 15:45:20|3462.62|3454.92|3462.75|3455.05|3462.75|3455.05|3462.26|3454.56|32
1649173530000|2022-04-05 15:45:30|3462.83|3455.13|3461.95|3454.25|3463.03|3455.33|3461.91|3454.21|21
1649173540000|2022-04-05 15:45:40|3462|3454.3|3461.17|3453.47|3462.38|3454.68|3461.15|3453.45|29
1649173550000|2022-04-05 15:45:50|3461.15|3453.45|3462.71|3455.01|3462.77|3455.07|3461.15|3453.45|36
1649173560000|2022-04-05 15:46:00|3462.89|3455.19|3462.29|3454.59|3463.02|3455.32|3461.98|3454.28|38
1649173570000|2022-04-05 15:46:10|3462.32|3454.62|3462.22|3454.52|3462.46|3454.76|3461.85|3454.15|36
1649173580000|2022-04-05 15:46:20|3462.2|3454.5|3462.3|3454.6|3462.58|3454.88|3462.01|3454.31|34
1649173590000|2022-04-05 15:46:30|3462.31|3454.61|3462.98|3455.28|3462.98|3455.28|3462.18|3454.48|32
1649173600000|2022-04-05 15:46:40|3463.29|3455.59|3463.15|3455.45|3463.35|3455.65|3462.59|3454.89|26
1649173610000|2022-04-05 15:46:50|3462.9|3455.2|3462.94|3455.24|3463.3|3455.6|3462.71|3455.01|32
1649173620000|2022-04-05 15:47:00|3463.15|3455.45|3462.44|3454.74|3463.46|3455.76|3462.43|3454.73|33
1649173630000|2022-04-05 15:47:10|3462.43|3454.73|3462.47|3454.77|3462.51|3454.81|3462.23|3454.53|36
1649173640000|2022-04-05 15:47:20|3462.43|3454.73|3462.46|3454.76|3462.59|3454.89|3462.41|3454.71|29
1649173650000|2022-04-05 15:47:30|3462.39|3454.69|3462.36|3454.66|3462.57|3454.87|3462.12|3454.42|33
1649173660000|2022-04-05 15:47:40|3462.4|3454.7|3463.08|3455.38|3463.14|3455.44|3462.4|3454.7|34
1649173670000|2022-04-05 15:47:50|3463.04|3455.34|3462.98|3455.28|3463.28|3455.58|3462.65|3454.95|38
1649173680000|2022-04-05 15:48:00|3462.94|3455.24|3462.69|3454.99|3462.94|3455.24|3462.41|3454.71|31
1649173690000|2022-04-05 15:48:10|3462.65|3454.95|3462.59|3454.89|3462.65|3454.95|3462.14|3454.44|33
1649173700000|2022-04-05 15:48:20|3462.53|3454.83|3463.32|3455.62|3463.34|3455.64|3462.5|3454.8|30
1649173710000|2022-04-05 15:48:30|3463.3|3455.6|3464.08|3456.38|3464.08|3456.38|3463.08|3455.38|29
1649173720000|2022-04-05 15:48:40|3464.33|3456.63|3463.44|3455.74|3464.43|3456.73|3463.34|3455.64|31
1649173730000|2022-04-05 15:48:50|3463.43|3455.73|3463.12|3455.42|3463.43|3455.73|3463.03|3455.33|25
1649173740000|2022-04-05 15:49:00|3463.1|3455.4|3462.29|3454.59|3463.1|3455.4|3462.29|3454.59|25
1649173750000|2022-04-05 15:49:10|3462.37|3454.67|3462.01|3454.31|3462.37|3454.67|3461.8|3454.1|33
1649173760000|2022-04-05 15:49:20|3462|3454.3|3462.21|3454.51|3462.37|3454.67|3461.75|3454.05|27
1649173770000|2022-04-05 15:49:30|3462.18|3454.48|3462.06|3454.36|3462.2|3454.5|3461.91|3454.21|36
1649173780000|2022-04-05 15:49:40|3462.13|3454.43|3462.06|3454.36|3462.3|3454.6|3461.96|3454.26|24
1649173790000|2022-04-05 15:49:50|3462.08|3454.38|3462.07|3454.37|3462.18|3454.48|3461.89|3454.19|34
1649173800000|2022-04-05 15:50:00|3462.03|3454.33|3461.77|3454.07|3462.03|3454.33|3461.71|3454.01|34
1649173810000|2022-04-05 15:50:10|3461.69|3453.99|3461.44|3453.74|3461.77|3454.07|3460.88|3453.18|31
1649173820000|2022-04-05 15:50:20|3461.4|3453.7|3462.3|3454.6|3462.3|3454.6|3461.27|3453.57|32
1649173830000|2022-04-05 15:50:30|3462.59|3454.89|3461.98|3454.28|3462.61|3454.91|3461.9|3454.2|36
1649173840000|2022-04-05 15:50:40|3461.99|3454.29|3462.02|3454.32|3462.17|3454.47|3461.99|3454.29|34
1649173850000|2022-04-05 15:50:50|3462.14|3454.44|3462.26|3454.56|3462.31|3454.61|3461.76|3454.06|36
1649173860000|2022-04-05 15:51:00|3462.24|3454.54|3462.14|3454.44|3462.24|3454.54|3461.77|3454.07|34
1649173870000|2022-04-05 15:51:10|3462.13|3454.43|3462.59|3454.89|3462.59|3454.89|3461.83|3454.13|25
1649173880000|2022-04-05 15:51:20|3462.66|3454.96|3463.29|3455.59|3464.13|3456.43|3462.43|3454.73|34
1649173890000|2022-04-05 15:51:30|3463.14|3455.44|3462.86|3455.16|3463.17|3455.47|3462.5|3454.8|34
1649173900000|2022-04-05 15:51:40|3462.88|3455.18|3463.13|3455.43|3463.57|3455.87|3462.88|3455.18|39
1649173910000|2022-04-05 15:51:50|3463.19|3455.49|3463.54|3455.84|3463.9|3456.2|3463.11|3455.41|33
1649173920000|2022-04-05 15:52:00|3463.58|3455.88|3463.51|3455.81|3463.87|3456.17|3463.37|3455.67|35
1649173930000|2022-04-05 15:52:10|3463.57|3455.87|3464.8|3457.1|3464.91|3457.21|3463.57|3455.87|26
1649173940000|2022-04-05 15:52:20|3464.67|3456.97|3464.68|3456.98|3464.68|3456.98|3464.25|3456.55|32
1649173950000|2022-04-05 15:52:30|3464.61|3456.91|3464.33|3456.63|3464.61|3456.91|3464.25|3456.55|30
1649173960000|2022-04-05 15:52:40|3464.32|3456.62|3464.52|3456.82|3464.74|3457.04|3464.32|3456.62|30
1649173970000|2022-04-05 15:52:50|3464.54|3456.84|3464.46|3456.76|3464.63|3456.93|3464.25|3456.55|33
1649173980000|2022-04-05 15:53:00|3464.43|3456.73|3463.27|3455.57|3464.46|3456.76|3463.08|3455.38|39
1649173990000|2022-04-05 15:53:10|3463.3|3455.6|3464.41|3456.71|3464.5|3456.8|3463.3|3455.6|34
1649174000000|2022-04-05 15:53:20|3464.38|3456.68|3462.85|3455.15|3464.51|3456.81|3462.85|3455.15|35
1649174010000|2022-04-05 15:53:30|3462.88|3455.18|3462.72|3455.02|3462.93|3455.23|3462.53|3454.83|30
1649174020000|2022-04-05 15:53:40|3462.74|3455.04|3464.41|3456.71|3464.5|3456.8|3462.7|3455|39
1649174030000|2022-04-05 15:53:50|3464.4|3456.7|3463.81|3456.11|3464.42|3456.72|3463.81|3456.11|32
1649174040000|2022-04-05 15:54:00|3463.77|3456.07|3463.99|3456.29|3464.14|3456.44|3463.53|3455.83|35
1649174050000|2022-04-05 15:54:10|3464.14|3456.44|3462.71|3455.01|3464.16|3456.46|3462.62|3454.92|33
1649174060000|2022-04-05 15:54:20|3462.6|3454.9|3461.28|3453.58|3462.71|3455.01|3461.15|3453.45|32
1649174070000|2022-04-05 15:54:30|3461.4|3453.7|3461.72|3454.02|3461.78|3454.08|3461.1|3453.4|38
1649174080000|2022-04-05 15:54:40|3461.8|3454.1|3462|3454.3|3462.31|3454.61|3461.5|3453.8|35
1649174090000|2022-04-05 15:54:50|3462.07|3454.37|3461.75|3454.05|3462.07|3454.37|3461.38|3453.68|36
1649174100000|2022-04-05 15:55:00|3461.74|3454.04|3461.5|3453.8|3462.4|3454.7|3461.17|3453.47|39
1649174110000|2022-04-05 15:55:10|3461.15|3453.45|3460.88|3453.18|3461.61|3453.91|3460.5|3452.8|32
1649174120000|2022-04-05 15:55:20|3460.83|3453.13|3461.3|3453.6|3461.57|3453.87|3460.3|3452.6|34
1649174130000|2022-04-05 15:55:30|3461.29|3453.59|3460.94|3453.24|3461.49|3453.79|3460.46|3452.76|35
1649174140000|2022-04-05 15:55:40|3461.01|3453.31|3461.35|3453.65|3461.64|3453.94|3460.6|3452.9|36
1649174150000|2022-04-05 15:55:50|3461.49|3453.79|3461.61|3453.91|3461.81|3454.11|3460.76|3453.06|35
1649174160000|2022-04-05 15:56:00|3461.81|3454.11|3461.49|3453.79|3461.82|3454.12|3460.82|3453.12|32
1649174170000|2022-04-05 15:56:10|3461.93|3454.23|3461.83|3454.13|3462.23|3454.53|3460.55|3452.85|37
1649174180000|2022-04-05 15:56:20|3461.61|3453.91|3462.66|3454.96|3462.66|3454.96|3461.53|3453.83|37
1649174190000|2022-04-05 15:56:30|3462.57|3454.87|3462.14|3454.44|3462.62|3454.92|3461.96|3454.26|30
1649174200000|2022-04-05 15:56:40|3462.13|3454.43|3462.83|3455.13|3462.85|3455.15|3461.94|3454.24|34
1649174210000|2022-04-05 15:56:50|3462.76|3455.06|3462.38|3454.68|3462.81|3455.11|3462.26|3454.56|39
1649174220000|2022-04-05 15:57:00|3461.93|3454.23|3462.56|3454.86|3462.71|3455.01|3461.92|3454.22|37
1649174230000|2022-04-05 15:57:10|3462.58|3454.88|3461.9|3454.2|3462.77|3455.07|3461.67|3453.97|38
1649174240000|2022-04-05 15:57:20|3461.87|3454.17|3462.06|3454.36|3462.17|3454.47|3461.72|3454.02|23
1649174250000|2022-04-05 15:57:30|3462.05|3454.35|3461.63|3453.93|3462.17|3454.47|3461.5|3453.8|34
1649174260000|2022-04-05 15:57:40|3461.62|3453.92|3462.14|3454.44|3462.16|3454.46|3461.56|3453.86|32
1649174270000|2022-04-05 15:57:50|3462.17|3454.47|3462.08|3454.38|3462.18|3454.48|3461.79|3454.09|37
1649174280000|2022-04-05 15:58:00|3461.99|3454.29|3459.46|3451.76|3462.02|3454.32|3459.4|3451.7|33
1649174290000|2022-04-05 15:58:10|3459.47|3451.77|3460.04|3452.34|3460.04|3452.34|3459.31|3451.61|34
1649174300000|2022-04-05 15:58:20|3460.1|3452.4|3459.82|3452.12|3460.1|3452.4|3459.55|3451.85|34
1649174310000|2022-04-05 15:58:30|3459.72|3452.02|3459.7|3452|3459.79|3452.09|3459.28|3451.58|33
1649174320000|2022-04-05 15:58:40|3459.73|3452.03|3460.2|3452.5|3460.22|3452.52|3459.73|3452.03|31
1649174330000|2022-04-05 15:58:50|3460.03|3452.33|3459.6|3451.9|3460.03|3452.33|3459.3|3451.6|21
1649174340000|2022-04-05 15:59:00|3459.3|3451.6|3459.68|3451.98|3459.68|3451.98|3458.82|3451.12|7
1649174350000|2022-04-05 15:59:10|3459.25|3451.55|3459.68|3451.98|3459.68|3451.98|3459.09|3451.39|9
1649174360000|2022-04-05 15:59:20|3459.16|3451.46|3459|3451.3|3459.68|3451.98|3458.32|3450.62|16
1649174370000|2022-04-05 15:59:30|3458.32|3450.62|3457.48|3449.78|3459.52|3451.82|3456.92|3449.22|36
1649174380000|2022-04-05 15:59:40|3457.43|3449.73|3456.93|3449.23|3457.74|3450.04|3456.64|3448.94|35
1649174390000|2022-04-05 15:59:50|3456.89|3449.19|3456.65|3448.95|3457.56|3449.86|3456.58|3448.88|35
1649174400000|2022-04-05 16:00:00|3456.63|3448.93|3456.84|3449.14|3457.33|3449.63|3456.63|3448.93|39
1649174410000|2022-04-05 16:00:10|3456.93|3449.23|3458.06|3450.36|3458.06|3450.36|3456.66|3448.96|37
1649174420000|2022-04-05 16:00:20|3458.32|3450.62|3459.37|3451.67|3460.37|3452.67|3458.19|3450.49|37
1649174430000|2022-04-05 16:00:30|3459.73|3452.03|3455.81|3448.11|3459.74|3452.04|3455.66|3447.96|37
1649174440000|2022-04-05 16:00:40|3455.59|3447.89|3453.61|3445.91|3455.8|3448.1|3452.27|3444.57|36
1649174450000|2022-04-05 16:00:50|3453.73|3446.03|3453.95|3446.25|3454.28|3446.58|3453.31|3445.61|35
1649174460000|2022-04-05 16:01:00|3453.5|3445.8|3452.81|3445.11|3454.18|3446.48|3452.8|3445.1|35
1649174470000|2022-04-05 16:01:10|3452.79|3445.09|3453.02|3445.32|3453.04|3445.34|3452.44|3444.74|34
1649174480000|2022-04-05 16:01:20|3452.89|3445.19|3452.28|3444.58|3452.94|3445.24|3452.2|3444.5|34
1649174490000|2022-04-05 16:01:30|3452.35|3444.65|3450.87|3443.17|3452.35|3444.65|3450.87|3443.17|25
1649174500000|2022-04-05 16:01:40|3450.62|3442.92|3449.39|3441.69|3450.62|3442.92|3449.2|3441.5|38
1649174510000|2022-04-05 16:01:50|3449.35|3441.65|3449.22|3441.52|3449.36|3441.66|3448.89|3441.19|39
1649174520000|2022-04-05 16:02:00|3449.25|3441.55|3448.93|3441.23|3449.25|3441.55|3448.79|3441.09|38
1649174530000|2022-04-05 16:02:10|3448.88|3441.18|3449.49|3441.79|3449.81|3442.11|3448.53|3440.83|39
1649174540000|2022-04-05 16:02:20|3449.24|3441.54|3448.4|3440.7|3449.24|3441.54|3448.36|3440.66|35
1649174550000|2022-04-05 16:02:30|3448.36|3440.66|3448.14|3440.44|3448.9|3441.2|3448.11|3440.41|33
1649174560000|2022-04-05 16:02:40|3448.2|3440.5|3447.15|3439.45|3448.2|3440.5|3446.59|3438.89|38
1649174570000|2022-04-05 16:02:50|3447.1|3439.4|3446.63|3438.93|3447.44|3439.74|3446.57|3438.87|35
1649174580000|2022-04-05 16:03:00|3446.79|3439.09|3445.87|3438.17|3446.79|3439.09|3445.62|3437.92|36
1649174590000|2022-04-05 16:03:10|3445.81|3438.11|3446.06|3438.36|3446.41|3438.71|3445.6|3437.9|37
1649174600000|2022-04-05 16:03:20|3446.08|3438.38|3445.77|3438.07|3446.13|3438.43|3445.22|3437.52|35
1649174610000|2022-04-05 16:03:30|3445.17|3437.47|3443.75|3436.05|3445.22|3437.52|3442.04|3434.34|38
1649174620000|2022-04-05 16:03:40|3443.68|3435.98|3440.31|3432.61|3443.68|3435.98|3440.31|3432.61|37
1649174630000|2022-04-05 16:03:50|3440.35|3432.65|3441.61|3433.91|3442.71|3435.01|3440.35|3432.65|39
1649174640000|2022-04-05 16:04:00|3441.67|3433.97|3440.45|3432.75|3441.83|3434.13|3440.31|3432.61|38
1649174650000|2022-04-05 16:04:10|3440.65|3432.95|3441.54|3433.84|3441.65|3433.95|3440.21|3432.51|39
1649174660000|2022-04-05 16:04:20|3441.73|3434.03|3443.2|3435.5|3443.21|3435.51|3441.45|3433.75|35
1649174670000|2022-04-05 16:04:30|3443.09|3435.39|3442.61|3434.91|3443.09|3435.39|3441.54|3433.84|35
1649174680000|2022-04-05 16:04:40|3443.01|3435.31|3442.5|3434.8|3443.59|3435.89|3442.43|3434.73|32
1649174690000|2022-04-05 16:04:50|3442.68|3434.98|3443.65|3435.95|3443.79|3436.09|3442.66|3434.96|30
1649174700000|2022-04-05 16:05:00|3443.85|3436.15|3443.79|3436.09|3444.06|3436.36|3443.05|3435.35|37
1649174710000|2022-04-05 16:05:10|3443.84|3436.14|3440.69|3432.99|3444.2|3436.5|3440.69|3432.99|37
1649174720000|2022-04-05 16:05:20|3440.72|3433.02|3443.11|3435.41|3443.17|3435.47|3439.41|3431.71|40
1649174730000|2022-04-05 16:05:30|3443.04|3435.34|3443.24|3435.54|3443.28|3435.58|3442.5|3434.8|35
1649174740000|2022-04-05 16:05:40|3443.25|3435.55|3444.22|3436.52|3444.5|3436.8|3443.25|3435.55|39
1649174750000|2022-04-05 16:05:50|3443.54|3435.84|3443.8|3436.1|3443.91|3436.21|3443.17|3435.47|35
1649174760000|2022-04-05 16:06:00|3443.85|3436.15|3444.06|3436.36|3444.37|3436.67|3443.7|3436|30
1649174770000|2022-04-05 16:06:10|3443.81|3436.11|3442.92|3435.22|3443.98|3436.28|3442.92|3435.22|35
1649174780000|2022-04-05 16:06:20|3443.56|3435.86|3443.47|3435.77|3443.79|3436.09|3442.76|3435.06|40
1649174790000|2022-04-05 16:06:30|3443.52|3435.82|3443.79|3436.09|3444.08|3436.38|3442.39|3434.69|34
1649174800000|2022-04-05 16:06:40|3443.8|3436.1|3444.75|3437.05|3445.13|3437.43|3443.57|3435.87|33
1649174810000|2022-04-05 16:06:50|3445.08|3437.38|3449.58|3441.88|3449.58|3441.88|3444.95|3437.25|34
1649174820000|2022-04-05 16:07:00|3449.53|3441.83|3450.78|3443.08|3451.21|3443.51|3449.53|3441.83|38
1649174830000|2022-04-05 16:07:10|3450.79|3443.09|3448.72|3441.02|3450.96|3443.26|3448.72|3441.02|36
1649174840000|2022-04-05 16:07:20|3448.68|3440.98|3448.74|3441.04|3449.06|3441.36|3447.97|3440.27|39
1649174850000|2022-04-05 16:07:30|3448.75|3441.05|3449.95|3442.25|3450.46|3442.76|3448.75|3441.05|38
1649174860000|2022-04-05 16:07:40|3449.7|3442|3451.01|3443.31|3451.16|3443.46|3449.7|3442|37
1649174870000|2022-04-05 16:07:50|3451.11|3443.41|3452.66|3444.96|3452.66|3444.96|3450.82|3443.12|29
1649174880000|2022-04-05 16:08:00|3452.36|3444.66|3452.25|3444.55|3452.87|3445.17|3451.75|3444.05|39
1649174890000|2022-04-05 16:08:10|3452.14|3444.44|3454.28|3446.58|3454.43|3446.73|3451.7|3444|35
1649174900000|2022-04-05 16:08:20|3454.35|3446.65|3454.22|3446.52|3454.39|3446.69|3453.6|3445.9|36
1649174910000|2022-04-05 16:08:30|3454.19|3446.49|3456.31|3448.61|3456.31|3448.61|3453.9|3446.2|35
1649174920000|2022-04-05 16:08:40|3456.74|3449.04|3457.6|3449.9|3457.61|3449.91|3456.74|3449.04|39
1649174930000|2022-04-05 16:08:50|3457.75|3450.05|3461.05|3453.35|3461.12|3453.42|3457.75|3450.05|37
1649174940000|2022-04-05 16:09:00|3461|3453.3|3458.72|3451.02|3461.12|3453.42|3458.69|3450.99|37
1649174950000|2022-04-05 16:09:10|3458.73|3451.03|3459.59|3451.89|3459.84|3452.14|3458.71|3451.01|35
1649174960000|2022-04-05 16:09:20|3459.5|3451.8|3461.16|3453.46|3461.4|3453.7|3459.5|3451.8|30
1649174970000|2022-04-05 16:09:30|3461|3453.3|3462.08|3454.38|3462.08|3454.38|3460.75|3453.05|32
1649174980000|2022-04-05 16:09:40|3462.73|3455.03|3462.14|3454.44|3463.27|3455.57|3461.97|3454.27|34
1649174990000|2022-04-05 16:09:50|3461.71|3454.01|3461.37|3453.67|3461.88|3454.18|3460.7|3453|38
1649175000000|2022-04-05 16:10:00|3461.19|3453.49|3461.3|3453.6|3461.3|3453.6|3460.8|3453.1|36
1649175010000|2022-04-05 16:10:10|3461.44|3453.74|3463.46|3455.76|3463.51|3455.81|3461.27|3453.57|31
1649175020000|2022-04-05 16:10:20|3463.55|3455.85|3464.83|3457.13|3465.05|3457.35|3463.55|3455.85|32
1649175030000|2022-04-05 16:10:30|3464.9|3457.2|3463.14|3455.44|3464.9|3457.2|3462.18|3454.48|37
1649175040000|2022-04-05 16:10:40|3463.32|3455.62|3463.77|3456.07|3464.31|3456.61|3463.15|3455.45|39
1649175050000|2022-04-05 16:10:50|3463.87|3456.17|3464.68|3456.98|3464.98|3457.28|3463.87|3456.17|36
1649175060000|2022-04-05 16:11:00|3464.37|3456.67|3464.58|3456.88|3464.93|3457.23|3463.99|3456.29|38
1649175070000|2022-04-05 16:11:10|3464.84|3457.14|3464.62|3456.92|3464.95|3457.25|3463.88|3456.18|35
1649175080000|2022-04-05 16:11:20|3464.57|3456.87|3464.33|3456.63|3465.87|3458.17|3464.33|3456.63|37
1649175090000|2022-04-05 16:11:30|3464.31|3456.61|3462.46|3454.76|3464.31|3456.61|3462.25|3454.55|39
1649175100000|2022-04-05 16:11:40|3462.61|3454.91|3463.7|3456|3463.87|3456.17|3462.6|3454.9|35
1649175110000|2022-04-05 16:11:50|3463.71|3456.01|3464.65|3456.95|3464.93|3457.23|3463.63|3455.93|38
1649175120000|2022-04-05 16:12:00|3464.6|3456.9|3465.32|3457.62|3465.32|3457.62|3464.42|3456.72|32
1649175130000|2022-04-05 16:12:10|3465.34|3457.64|3465.06|3457.36|3465.39|3457.69|3464.99|3457.29|23
1649175140000|2022-04-05 16:12:20|3465.07|3457.37|3465.19|3457.49|3465.34|3457.64|3464.98|3457.28|31
1649175150000|2022-04-05 16:12:30|3465.16|3457.46|3465.52|3457.82|3465.62|3457.92|3465.16|3457.46|37
1649175160000|2022-04-05 16:12:40|3465.51|3457.81|3465.88|3458.18|3465.88|3458.18|3464.78|3457.08|35
1649175170000|2022-04-05 16:12:50|3465.95|3458.25|3466.4|3458.7|3467.33|3459.63|3465.92|3458.22|37
1649175180000|2022-04-05 16:13:00|3466.37|3458.67|3466.22|3458.52|3466.45|3458.75|3465.22|3457.52|34
1649175190000|2022-04-05 16:13:10|3466.27|3458.57|3466.25|3458.55|3466.87|3459.17|3466.2|3458.5|34
1649175200000|2022-04-05 16:13:20|3466.41|3458.71|3468.71|3461.01|3469.21|3461.51|3466.41|3458.71|37
1649175210000|2022-04-05 16:13:30|3468.83|3461.13|3471.06|3463.36|3471.42|3463.72|3468.69|3460.99|39
1649175220000|2022-04-05 16:13:40|3470.85|3463.15|3469.76|3462.06|3471.27|3463.57|3469.3|3461.6|37
1649175230000|2022-04-05 16:13:50|3469.8|3462.1|3468|3460.3|3469.8|3462.1|3467.11|3459.41|37
1649175240000|2022-04-05 16:14:00|3467.97|3460.27|3470.68|3462.98|3470.68|3462.98|3467.77|3460.07|36
1649175250000|2022-04-05 16:14:10|3470.76|3463.06|3473.12|3465.42|3473.12|3465.42|3470.76|3463.06|37
1649175260000|2022-04-05 16:14:20|3473.31|3465.61|3474.69|3466.99|3474.86|3467.16|3473.31|3465.61|39
1649175270000|2022-04-05 16:14:30|3474.72|3467.02|3475.05|3467.35|3475.07|3467.37|3473.46|3465.76|40
1649175280000|2022-04-05 16:14:40|3475.03|3467.33|3474.61|3466.91|3475.03|3467.33|3474.1|3466.4|35
1649175290000|2022-04-05 16:14:50|3474.62|3466.92|3473.95|3466.25|3474.62|3466.92|3473.52|3465.82|37
1649175300000|2022-04-05 16:15:00|3474.01|3466.31|3475.09|3467.39|3475.11|3467.41|3473.66|3465.96|29
1649175310000|2022-04-05 16:15:10|3475.18|3467.48|3475.17|3467.47|3475.23|3467.53|3474.66|3466.96|28
1649175320000|2022-04-05 16:15:20|3474.76|3467.06|3472.99|3465.29|3474.8|3467.1|3472.99|3465.29|27
1649175330000|2022-04-05 16:15:30|3473.18|3465.48|3473.86|3466.16|3473.93|3466.23|3473.18|3465.48|32
1649175340000|2022-04-05 16:15:40|3473.73|3466.03|3471.97|3464.27|3473.92|3466.22|3471.97|3464.27|38
1649175350000|2022-04-05 16:15:50|3472.16|3464.46|3471.75|3464.05|3472.41|3464.71|3471.6|3463.9|36
1649175360000|2022-04-05 16:16:00|3471.66|3463.96|3472.86|3465.16|3473.03|3465.33|3471.53|3463.83|34
1649175370000|2022-04-05 16:16:10|3472.79|3465.09|3475.09|3467.39|3475.32|3467.62|3472.75|3465.05|33
1649175380000|2022-04-05 16:16:20|3474.97|3467.27|3474.99|3467.29|3475.59|3467.89|3474.94|3467.24|29
1649175390000|2022-04-05 16:16:30|3475.08|3467.38|3475.45|3467.75|3475.59|3467.89|3474.55|3466.85|34
1649175400000|2022-04-05 16:16:40|3475.33|3467.63|3474.77|3467.07|3475.33|3467.63|3474.54|3466.84|34
1649175410000|2022-04-05 16:16:50|3474.78|3467.08|3474.89|3467.19|3475.2|3467.5|3474.62|3466.92|29
1649175420000|2022-04-05 16:17:00|3474.8|3467.1|3476.4|3468.7|3476.62|3468.92|3474.67|3466.97|31
1649175430000|2022-04-05 16:17:10|3476.2|3468.5|3476.01|3468.31|3476.53|3468.83|3475.35|3467.65|35
1649175440000|2022-04-05 16:17:20|3475.9|3468.2|3477.29|3469.59|3477.31|3469.61|3475.88|3468.18|35
1649175450000|2022-04-05 16:17:30|3477.36|3469.66|3479.29|3471.59|3479.48|3471.78|3476.74|3469.04|38
1649175460000|2022-04-05 16:17:40|3479.34|3471.64|3480.1|3472.4|3480.19|3472.49|3479.05|3471.35|37
1649175470000|2022-04-05 16:17:50|3480.29|3472.59|3480.47|3472.77|3481.06|3473.36|3480.13|3472.43|40
1649175480000|2022-04-05 16:18:00|3480.55|3472.85|3479.69|3471.99|3481.07|3473.37|3479.54|3471.84|40
1649175490000|2022-04-05 16:18:10|3479.76|3472.06|3479.4|3471.7|3480.14|3472.44|3478.93|3471.23|36
1649175500000|2022-04-05 16:18:20|3479.63|3471.93|3478.85|3471.15|3479.77|3472.07|3478.83|3471.13|34
1649175510000|2022-04-05 16:18:30|3478.78|3471.08|3478.91|3471.21|3479.34|3471.64|3478.61|3470.91|33
1649175520000|2022-04-05 16:18:40|3478.92|3471.22|3479.26|3471.56|3479.81|3472.11|3478.62|3470.92|36
1649175530000|2022-04-05 16:18:50|3479.86|3472.16|3478.64|3470.94|3479.86|3472.16|3478.57|3470.87|35
1649175540000|2022-04-05 16:19:00|3478.52|3470.82|3478.66|3470.96|3479.49|3471.79|3478.52|3470.82|37
1649175550000|2022-04-05 16:19:10|3478.75|3471.05|3478.73|3471.03|3479.5|3471.8|3478.54|3470.84|35
1649175560000|2022-04-05 16:19:20|3478.76|3471.06|3478.86|3471.16|3479|3471.3|3478.51|3470.81|23
1649175570000|2022-04-05 16:19:30|3478.67|3470.97|3478.73|3471.03|3479.53|3471.83|3478.65|3470.95|32
1649175580000|2022-04-05 16:19:40|3478.75|3471.05|3478.86|3471.16|3479.06|3471.36|3478.56|3470.86|21
1649175590000|2022-04-05 16:19:50|3478.63|3470.93|3478.96|3471.26|3479.17|3471.47|3478.55|3470.85|28
1649175600000|2022-04-05 16:20:00|3479.03|3471.33|3478.73|3471.03|3479.46|3471.76|3478.4|3470.7|23
1649175610000|2022-04-05 16:20:10|3478.74|3471.04|3478.58|3470.88|3478.92|3471.22|3478.43|3470.73|23
1649175620000|2022-04-05 16:20:20|3478.43|3470.73|3478.57|3470.87|3478.72|3471.02|3478.29|3470.59|30
1649175630000|2022-04-05 16:20:30|3478.3|3470.6|3478.51|3470.81|3478.75|3471.05|3478.28|3470.58|21
1649175640000|2022-04-05 16:20:40|3478.39|3470.69|3476.17|3468.47|3478.86|3471.16|3476.17|3468.47|23
1649175650000|2022-04-05 16:20:50|3476.01|3468.31|3477.86|3470.16|3477.86|3470.16|3474.72|3467.02|40
1649175660000|2022-04-05 16:21:00|3477.57|3469.87|3475.24|3467.54|3477.72|3470.02|3474.66|3466.96|39
1649175670000|2022-04-05 16:21:10|3475.15|3467.45|3473.76|3466.06|3475.41|3467.71|3473.74|3466.04|37
1649175680000|2022-04-05 16:21:20|3473.4|3465.7|3474.2|3466.5|3474.97|3467.27|3471.61|3463.91|39
1649175690000|2022-04-05 16:21:30|3474.22|3466.52|3473.71|3466.01|3474.22|3466.52|3472.46|3464.76|40
1649175700000|2022-04-05 16:21:40|3473.8|3466.1|3474.17|3466.47|3474.46|3466.76|3473.45|3465.75|35
1649175710000|2022-04-05 16:21:50|3474.31|3466.61|3474.23|3466.53|3475.64|3467.94|3473.83|3466.13|39
1649175720000|2022-04-05 16:22:00|3474.25|3466.55|3474|3466.3|3474.27|3466.57|3473.22|3465.52|37
1649175730000|2022-04-05 16:22:10|3474.01|3466.31|3470.75|3463.05|3474.01|3466.31|3470.24|3462.54|39
1649175740000|2022-04-05 16:22:20|3470.74|3463.04|3471.12|3463.42|3471.32|3463.62|3470.1|3462.4|38
1649175750000|2022-04-05 16:22:30|3471.11|3463.41|3474.27|3466.57|3474.58|3466.88|3470.8|3463.1|40
1649175760000|2022-04-05 16:22:40|3474.16|3466.46|3472.18|3464.48|3474.16|3466.46|3471.63|3463.93|38
1649175770000|2022-04-05 16:22:50|3472.24|3464.54|3472.77|3465.07|3473.15|3465.45|3471.93|3464.23|38
1649175780000|2022-04-05 16:23:00|3472.67|3464.97|3470.27|3462.57|3472.67|3464.97|3470.2|3462.5|40
1649175790000|2022-04-05 16:23:10|3469.95|3462.25|3469.46|3461.76|3470.36|3462.66|3469.37|3461.67|31
1649175800000|2022-04-05 16:23:20|3469.49|3461.79|3470.1|3462.4|3470.2|3462.5|3469.49|3461.79|27
1649175810000|2022-04-05 16:23:30|3470.34|3462.64|3470.02|3462.32|3470.35|3462.65|3469.99|3462.29|34
1649175820000|2022-04-05 16:23:40|3470.04|3462.34|3471.27|3463.57|3471.27|3463.57|3469.71|3462.01|32
1649175830000|2022-04-05 16:23:50|3471.29|3463.59|3471.49|3463.79|3471.66|3463.96|3470.54|3462.84|34
1649175840000|2022-04-05 16:24:00|3471.31|3463.61|3472.94|3465.24|3472.94|3465.24|3471.31|3463.61|35
1649175850000|2022-04-05 16:24:10|3472.93|3465.23|3473.08|3465.38|3473.29|3465.59|3472.34|3464.64|36
1649175860000|2022-04-05 16:24:20|3473.04|3465.34|3472.72|3465.02|3473.22|3465.52|3472.52|3464.82|37
1649175870000|2022-04-05 16:24:30|3472.87|3465.17|3473.12|3465.42|3473.18|3465.48|3472.54|3464.84|31
1649175880000|2022-04-05 16:24:40|3473.01|3465.31|3473.14|3465.44|3473.32|3465.62|3472.82|3465.12|34
1649175890000|2022-04-05 16:24:50|3472.99|3465.29|3474.3|3466.6|3474.42|3466.72|3472.99|3465.29|31
1649175900000|2022-04-05 16:25:00|3474.37|3466.67|3472.99|3465.29|3474.37|3466.67|3472.91|3465.21|38
1649175910000|2022-04-05 16:25:10|3473.03|3465.33|3472.17|3464.47|3473.38|3465.68|3471.8|3464.1|37
1649175920000|2022-04-05 16:25:20|3472.07|3464.37|3472.53|3464.83|3472.54|3464.84|3471.91|3464.21|35
1649175930000|2022-04-05 16:25:30|3472.51|3464.81|3470.13|3462.43|3472.61|3464.91|3469.79|3462.09|35
1649175940000|2022-04-05 16:25:40|3470.06|3462.36|3470.94|3463.24|3470.94|3463.24|3469.32|3461.62|38
1649175950000|2022-04-05 16:25:50|3471.01|3463.31|3470.07|3462.37|3471.04|3463.34|3469.4|3461.7|32
1649175960000|2022-04-05 16:26:00|3470.09|3462.39|3469.36|3461.66|3470.27|3462.57|3469.36|3461.66|28
1649175970000|2022-04-05 16:26:10|3469.64|3461.94|3469.29|3461.59|3469.73|3462.03|3468.75|3461.05|35
1649175980000|2022-04-05 16:26:20|3469.1|3461.4|3469.06|3461.36|3469.28|3461.58|3468.94|3461.24|26
1649175990000|2022-04-05 16:26:30|3469|3461.3|3469.26|3461.56|3469.3|3461.6|3468.99|3461.29|26
1649176000000|2022-04-05 16:26:40|3469.38|3461.68|3470.49|3462.79|3470.52|3462.82|3469.22|3461.52|35
1649176010000|2022-04-05 16:26:50|3470.52|3462.82|3471.24|3463.54|3471.49|3463.79|3470.52|3462.82|31
1649176020000|2022-04-05 16:27:00|3471.14|3463.44|3470.51|3462.81|3471.36|3463.66|3470.48|3462.78|25
1649176030000|2022-04-05 16:27:10|3470.53|3462.83|3470.42|3462.72|3470.53|3462.83|3469.85|3462.15|38
1649176040000|2022-04-05 16:27:20|3470.45|3462.75|3471.23|3463.53|3471.42|3463.72|3470.45|3462.75|30
1649176050000|2022-04-05 16:27:30|3471.07|3463.37|3471.23|3463.53|3471.44|3463.74|3470.89|3463.19|27
1649176060000|2022-04-05 16:27:40|3471.22|3463.52|3471.52|3463.82|3471.58|3463.88|3471|3463.3|31
1649176070000|2022-04-05 16:27:50|3471.58|3463.88|3472.31|3464.61|3472.31|3464.61|3471.32|3463.62|34
1649176080000|2022-04-05 16:28:00|3472.28|3464.58|3471.35|3463.65|3472.94|3465.24|3471.21|3463.51|38
1649176090000|2022-04-05 16:28:10|3471.33|3463.63|3469.8|3462.1|3471.33|3463.63|3469.58|3461.88|36
1649176100000|2022-04-05 16:28:20|3469.81|3462.11|3469.81|3462.11|3470.24|3462.54|3469.71|3462.01|38
1649176110000|2022-04-05 16:28:30|3469.84|3462.14|3468.85|3461.15|3469.84|3462.14|3468.66|3460.96|35
1649176120000|2022-04-05 16:28:40|3468.67|3460.97|3468.98|3461.28|3469.26|3461.56|3468.64|3460.94|34
1649176130000|2022-04-05 16:28:50|3469.01|3461.31|3468.5|3460.8|3469.23|3461.53|3468.27|3460.57|38
1649176140000|2022-04-05 16:29:00|3468.42|3460.72|3466.68|3458.98|3468.55|3460.85|3466.68|3458.98|34
1649176150000|2022-04-05 16:29:10|3466.78|3459.08|3466.61|3458.91|3466.91|3459.21|3466.57|3458.87|34
1649176160000|2022-04-05 16:29:20|3466.59|3458.89|3465.84|3458.14|3466.83|3459.13|3465.82|3458.12|32
1649176170000|2022-04-05 16:29:30|3465.83|3458.13|3466.25|3458.55|3466.45|3458.75|3465.82|3458.12|34
1649176180000|2022-04-05 16:29:40|3466.33|3458.63|3466.5|3458.8|3466.7|3459|3466.33|3458.63|22
1649176190000|2022-04-05 16:29:50|3466.49|3458.79|3466.61|3458.91|3466.85|3459.15|3466.37|3458.67|34
1649176200000|2022-04-05 16:30:00|3466.59|3458.89|3466.2|3458.5|3466.85|3459.15|3465.82|3458.12|32
1649176210000|2022-04-05 16:30:10|3466.13|3458.43|3465.45|3457.75|3466.13|3458.43|3465.27|3457.57|34
1649176220000|2022-04-05 16:30:20|3465.44|3457.74|3466.58|3458.88|3467.43|3459.73|3465.31|3457.61|39
1649176230000|2022-04-05 16:30:30|3466.44|3458.74|3466.37|3458.67|3466.57|3458.87|3465.85|3458.15|38
1649176240000|2022-04-05 16:30:40|3466.15|3458.45|3464.96|3457.26|3466.18|3458.48|3464.96|3457.26|38
1649176250000|2022-04-05 16:30:50|3464.99|3457.29|3465.22|3457.52|3465.48|3457.78|3464.77|3457.07|34
1649176260000|2022-04-05 16:31:00|3465.08|3457.38|3463.86|3456.16|3465.16|3457.46|3463.65|3455.95|38
1649176270000|2022-04-05 16:31:10|3463.87|3456.17|3464.2|3456.5|3464.53|3456.83|3463.83|3456.13|38
1649176280000|2022-04-05 16:31:20|3464.19|3456.49|3465.32|3457.62|3465.36|3457.66|3464.06|3456.36|36
1649176290000|2022-04-05 16:31:30|3465.31|3457.61|3463.52|3455.82|3465.31|3457.61|3463.4|3455.7|38
1649176300000|2022-04-05 16:31:40|3463.49|3455.79|3462.75|3455.05|3463.74|3456.04|3462.75|3455.05|38
1649176310000|2022-04-05 16:31:50|3462.66|3454.96|3461.99|3454.29|3462.68|3454.98|3461.83|3454.13|31
1649176320000|2022-04-05 16:32:00|3462|3454.3|3462.32|3454.62|3462.55|3454.85|3461.45|3453.75|31
1649176330000|2022-04-05 16:32:10|3462.16|3454.46|3463.31|3455.61|3463.31|3455.61|3462.06|3454.36|38
1649176340000|2022-04-05 16:32:20|3463.32|3455.62|3461.13|3453.43|3463.38|3455.68|3461.01|3453.31|32
1649176350000|2022-04-05 16:32:30|3461.17|3453.47|3461.3|3453.6|3461.38|3453.68|3461.07|3453.37|36
1649176360000|2022-04-05 16:32:40|3461.51|3453.81|3462.91|3455.21|3462.91|3455.21|3461.51|3453.81|33
1649176370000|2022-04-05 16:32:50|3463.12|3455.42|3465.2|3457.5|3465.2|3457.5|3463.12|3455.42|37
1649176380000|2022-04-05 16:33:00|3465.46|3457.76|3464.22|3456.52|3465.46|3457.76|3464.18|3456.48|28
1649176390000|2022-04-05 16:33:10|3464.26|3456.56|3464.78|3457.08|3464.85|3457.15|3464.25|3456.55|29
1649176400000|2022-04-05 16:33:20|3464.77|3457.07|3463.49|3455.79|3464.77|3457.07|3463.46|3455.76|29
1649176410000|2022-04-05 16:33:30|3463.5|3455.8|3463.82|3456.12|3464.06|3456.36|3463.44|3455.74|28
1649176420000|2022-04-05 16:33:40|3463.81|3456.11|3462.34|3454.64|3463.85|3456.15|3462.34|3454.64|29
1649176430000|2022-04-05 16:33:50|3462.29|3454.59|3462.3|3454.6|3462.42|3454.72|3461.99|3454.29|24
1649176440000|2022-04-05 16:34:00|3462.29|3454.59|3460.83|3453.13|3462.29|3454.59|3460.76|3453.06|33
1649176450000|2022-04-05 16:34:10|3460.78|3453.08|3460.44|3452.74|3460.83|3453.13|3460.44|3452.74|35
1649176460000|2022-04-05 16:34:20|3460.43|3452.73|3459.03|3451.33|3460.43|3452.73|3458.87|3451.17|34
1649176470000|2022-04-05 16:34:30|3459|3451.3|3459.7|3452|3460.13|3452.43|3458.93|3451.23|33
1649176480000|2022-04-05 16:34:40|3459.52|3451.82|3458.88|3451.18|3459.52|3451.82|3458.19|3450.49|33
1649176490000|2022-04-05 16:34:50|3458.85|3451.15|3457.98|3450.28|3459.09|3451.39|3457.96|3450.26|36
1649176500000|2022-04-05 16:35:00|3457.97|3450.27|3455.51|3447.81|3457.99|3450.29|3455.51|3447.81|34
1649176510000|2022-04-05 16:35:10|3455.52|3447.82|3455.91|3448.21|3456|3448.3|3455.31|3447.61|35
1649176520000|2022-04-05 16:35:20|3455.84|3448.14|3455.23|3447.53|3456.54|3448.84|3455.07|3447.37|35
1649176530000|2022-04-05 16:35:30|3455.29|3447.59|3455.1|3447.4|3455.32|3447.62|3455.05|3447.35|30
1649176540000|2022-04-05 16:35:40|3455.09|3447.39|3454.97|3447.27|3455.12|3447.42|3454.94|3447.24|29
1649176550000|2022-04-05 16:35:50|3454.98|3447.28|3455.39|3447.69|3455.66|3447.96|3454.9|3447.2|34
1649176560000|2022-04-05 16:36:00|3455.4|3447.7|3455.03|3447.33|3455.4|3447.7|3454.98|3447.28|25
1649176570000|2022-04-05 16:36:10|3454.88|3447.18|3454.55|3446.85|3454.89|3447.19|3454.53|3446.83|35
1649176580000|2022-04-05 16:36:20|3454.56|3446.86|3454.69|3446.99|3454.69|3446.99|3454.46|3446.76|13
1649176590000|2022-04-05 16:36:30|3454.77|3447.07|3455.74|3448.04|3455.89|3448.19|3454.77|3447.07|32
1649176600000|2022-04-05 16:36:40|3455.71|3448.01|3456.05|3448.35|3456.14|3448.44|3455.7|3448|33
1649176610000|2022-04-05 16:36:50|3455.95|3448.25|3456.49|3448.79|3456.49|3448.79|3455.76|3448.06|29
1649176620000|2022-04-05 16:37:00|3456.56|3448.86|3456.64|3448.94|3456.77|3449.07|3456.5|3448.8|37
1649176630000|2022-04-05 16:37:10|3456.77|3449.07|3456.71|3449.01|3457.07|3449.37|3456.48|3448.78|34
1649176640000|2022-04-05 16:37:20|3456.72|3449.02|3457.23|3449.53|3457.23|3449.53|3456.48|3448.78|33
1649176650000|2022-04-05 16:37:30|3457.14|3449.44|3457.44|3449.74|3457.45|3449.75|3456.82|3449.12|31
1649176660000|2022-04-05 16:37:40|3457.52|3449.82|3456.12|3448.42|3458.01|3450.31|3456.12|3448.42|34
1649176670000|2022-04-05 16:37:50|3456.07|3448.37|3455.51|3447.81|3456.07|3448.37|3454.9|3447.2|36
1649176680000|2022-04-05 16:38:00|3455.44|3447.74|3454.61|3446.91|3455.48|3447.78|3454.61|3446.91|34
1649176690000|2022-04-05 16:38:10|3454.65|3446.95|3453.05|3445.35|3454.65|3446.95|3453.05|3445.35|38
1649176700000|2022-04-05 16:38:20|3453.04|3445.34|3453.97|3446.27|3454.19|3446.49|3453.01|3445.31|36
1649176710000|2022-04-05 16:38:30|3453.81|3446.11|3454.64|3446.94|3454.65|3446.95|3453.8|3446.1|35
1649176720000|2022-04-05 16:38:40|3454.53|3446.83|3455.3|3447.6|3455.46|3447.76|3454.5|3446.8|34
1649176730000|2022-04-05 16:38:50|3455.88|3448.18|3455.68|3447.98|3455.94|3448.24|3455.11|3447.41|31
1649176740000|2022-04-05 16:39:00|3456.58|3448.88|3456.11|3448.41|3456.91|3449.21|3456.03|3448.33|30
1649176750000|2022-04-05 16:39:10|3456.15|3448.45|3455.88|3448.18|3456.19|3448.49|3455.8|3448.1|29
1649176760000|2022-04-05 16:39:20|3455.93|3448.23|3455.69|3447.99|3456.02|3448.32|3455.67|3447.97|21
1649176770000|2022-04-05 16:39:30|3455.79|3448.09|3456.23|3448.53|3456.4|3448.7|3455.62|3447.92|30
1649176780000|2022-04-05 16:39:40|3456.22|3448.52|3459.29|3451.59|3459.29|3451.59|3456.22|3448.52|34
1649176790000|2022-04-05 16:39:50|3459.26|3451.56|3457.95|3450.25|3459.29|3451.59|3457.71|3450.01|36
1649176800000|2022-04-05 16:40:00|3457.67|3449.97|3456.98|3449.28|3457.67|3449.97|3456.08|3448.38|33
1649176810000|2022-04-05 16:40:10|3457.01|3449.31|3456.61|3448.91|3457.47|3449.77|3456.34|3448.64|32
1649176820000|2022-04-05 16:40:20|3456.6|3448.9|3456.63|3448.93|3456.71|3449.01|3456.28|3448.58|27
1649176830000|2022-04-05 16:40:30|3456.69|3448.99|3457.38|3449.68|3457.47|3449.77|3456.27|3448.57|33
1649176840000|2022-04-05 16:40:40|3457.41|3449.71|3457.47|3449.77|3457.47|3449.77|3457.25|3449.55|32
1649176850000|2022-04-05 16:40:50|3457.49|3449.79|3456.66|3448.96|3457.51|3449.81|3456.43|3448.73|33
1649176860000|2022-04-05 16:41:00|3457.02|3449.32|3456.46|3448.76|3457.57|3449.87|3456.43|3448.73|30
1649176870000|2022-04-05 16:41:10|3456.43|3448.73|3456.05|3448.35|3456.49|3448.79|3455.98|3448.28|20
1649176880000|2022-04-05 16:41:20|3456.12|3448.42|3456.06|3448.36|3456.27|3448.57|3455.88|3448.18|34
1649176890000|2022-04-05 16:41:30|3456.11|3448.41|3456.6|3448.9|3456.6|3448.9|3456.08|3448.38|25
1649176900000|2022-04-05 16:41:40|3456.59|3448.89|3456.87|3449.17|3457.08|3449.38|3456.59|3448.89|30
1649176910000|2022-04-05 16:41:50|3456.88|3449.18|3454.99|3447.29|3456.88|3449.18|3454.99|3447.29|36
1649176920000|2022-04-05 16:42:00|3455|3447.3|3453.3|3445.6|3455|3447.3|3453.21|3445.51|37
1649176930000|2022-04-05 16:42:10|3453.31|3445.61|3451.98|3444.28|3453.33|3445.63|3451.9|3444.2|34
1649176940000|2022-04-05 16:42:20|3452|3444.3|3451.16|3443.46|3452.19|3444.49|3451.04|3443.34|35
1649176950000|2022-04-05 16:42:30|3451.18|3443.48|3450.81|3443.11|3451.24|3443.54|3450.46|3442.76|35
1649176960000|2022-04-05 16:42:40|3450.79|3443.09|3450.95|3443.25|3452.2|3444.5|3450.79|3443.09|34
1649176970000|2022-04-05 16:42:50|3450.93|3443.23|3450.65|3442.95|3450.93|3443.23|3450.5|3442.8|35
1649176980000|2022-04-05 16:43:00|3450.57|3442.87|3450.53|3442.83|3450.57|3442.87|3449.99|3442.29|35
1649176990000|2022-04-05 16:43:10|3450.59|3442.89|3451.8|3444.1|3451.8|3444.1|3449.98|3442.28|34
1649177000000|2022-04-05 16:43:20|3452.16|3444.46|3450.51|3442.81|3452.19|3444.49|3450.37|3442.67|39
1649177010000|2022-04-05 16:43:30|3450.52|3442.82|3450.94|3443.24|3450.97|3443.27|3450.52|3442.82|33
1649177020000|2022-04-05 16:43:40|3450.96|3443.26|3451.38|3443.68|3451.56|3443.86|3450.88|3443.18|34
1649177030000|2022-04-05 16:43:50|3451.37|3443.67|3451.16|3443.46|3451.52|3443.82|3451.14|3443.44|32
1649177040000|2022-04-05 16:44:00|3451.15|3443.45|3451.05|3443.35|3451.35|3443.65|3450.87|3443.17|34
1649177050000|2022-04-05 16:44:10|3450.91|3443.21|3450.35|3442.65|3451.13|3443.43|3450.35|3442.65|35
1649177060000|2022-04-05 16:44:20|3450.32|3442.62|3450.53|3442.83|3450.53|3442.83|3450.1|3442.4|37
1649177070000|2022-04-05 16:44:30|3450.51|3442.81|3450.68|3442.98|3450.76|3443.06|3450.46|3442.76|35
1649177080000|2022-04-05 16:44:40|3450.71|3443.01|3450.62|3442.92|3450.81|3443.11|3450.33|3442.63|34
1649177090000|2022-04-05 16:44:50|3450.6|3442.9|3450.73|3443.03|3450.84|3443.14|3450.31|3442.61|37
1649177100000|2022-04-05 16:45:00|3450.74|3443.04|3450.14|3442.44|3451.74|3444.04|3450.09|3442.39|33
1649177110000|2022-04-05 16:45:10|3450.13|3442.43|3449.78|3442.08|3450.13|3442.43|3449.15|3441.45|36
1649177120000|2022-04-05 16:45:20|3449.8|3442.1|3449.36|3441.66|3449.8|3442.1|3449.36|3441.66|36
1649177130000|2022-04-05 16:45:30|3449.42|3441.72|3449.91|3442.21|3450.14|3442.44|3449.31|3441.61|37
1649177140000|2022-04-05 16:45:40|3449.89|3442.19|3450.79|3443.09|3450.83|3443.13|3449.89|3442.19|28
1649177150000|2022-04-05 16:45:50|3450.8|3443.1|3451.4|3443.7|3451.83|3444.13|3450.52|3442.82|36
1649177160000|2022-04-05 16:46:00|3451.36|3443.66|3450.23|3442.53|3451.38|3443.68|3450.16|3442.46|31
1649177170000|2022-04-05 16:46:10|3450.18|3442.48|3451.36|3443.66|3451.36|3443.66|3449.83|3442.13|35
1649177180000|2022-04-05 16:46:20|3451.35|3443.65|3451.44|3443.74|3451.79|3444.09|3451.2|3443.5|33
1649177190000|2022-04-05 16:46:30|3451.14|3443.44|3449.99|3442.29|3451.15|3443.45|3449.71|3442.01|37
1649177200000|2022-04-05 16:46:40|3450.05|3442.35|3450.12|3442.42|3450.27|3442.57|3449.75|3442.05|34
1649177210000|2022-04-05 16:46:50|3450.16|3442.46|3450.3|3442.6|3450.33|3442.63|3450.16|3442.46|31
1649177220000|2022-04-05 16:47:00|3450.18|3442.48|3449.99|3442.29|3450.33|3442.63|3449.97|3442.27|34
1649177230000|2022-04-05 16:47:10|3449.87|3442.17|3449.85|3442.15|3449.95|3442.25|3449.61|3441.91|33
1649177240000|2022-04-05 16:47:20|3449.9|3442.2|3451.32|3443.62|3451.32|3443.62|3449.64|3441.94|35
1649177250000|2022-04-05 16:47:30|3451.27|3443.57|3450.27|3442.57|3451.36|3443.66|3450.06|3442.36|39
1649177260000|2022-04-05 16:47:40|3450.31|3442.61|3450.31|3442.61|3450.7|3443|3450|3442.3|35
1649177270000|2022-04-05 16:47:50|3450.28|3442.58|3450.59|3442.89|3451.02|3443.32|3450.28|3442.58|39
1649177280000|2022-04-05 16:48:00|3450.56|3442.86|3449.84|3442.14|3450.56|3442.86|3449.84|3442.14|35
1649177290000|2022-04-05 16:48:10|3449.93|3442.23|3449.56|3441.86|3449.97|3442.27|3449.45|3441.75|31
1649177300000|2022-04-05 16:48:20|3449.53|3441.83|3449.14|3441.44|3449.79|3442.09|3449.05|3441.35|35
1649177310000|2022-04-05 16:48:30|3449.15|3441.45|3448.91|3441.21|3449.33|3441.63|3448.91|3441.21|31
1649177320000|2022-04-05 16:48:40|3448.93|3441.23|3449.17|3441.47|3449.53|3441.83|3448.92|3441.22|21
1649177330000|2022-04-05 16:48:50|3449.26|3441.56|3449.31|3441.61|3449.59|3441.89|3449.26|3441.56|29
1649177340000|2022-04-05 16:49:00|3449.4|3441.7|3449.59|3441.89|3449.59|3441.89|3449.27|3441.57|29
1649177350000|2022-04-05 16:49:10|3449.6|3441.9|3449.96|3442.26|3450.43|3442.73|3449.43|3441.73|37
1649177360000|2022-04-05 16:49:20|3450.04|3442.34|3450.32|3442.62|3450.39|3442.69|3450.02|3442.32|37
1649177370000|2022-04-05 16:49:30|3450.36|3442.66|3450.54|3442.84|3451.45|3443.75|3450.3|3442.6|37
1649177380000|2022-04-05 16:49:40|3450.51|3442.81|3450.72|3443.02|3450.74|3443.04|3450.22|3442.52|37
1649177390000|2022-04-05 16:49:50|3450.56|3442.86|3451.15|3443.45|3451.2|3443.5|3450.56|3442.86|36
1649177400000|2022-04-05 16:50:00|3451.3|3443.6|3451.31|3443.61|3451.6|3443.9|3450.95|3443.25|35
1649177410000|2022-04-05 16:50:10|3451.41|3443.71|3450.66|3442.96|3452.09|3444.39|3450.54|3442.84|38
1649177420000|2022-04-05 16:50:20|3450.6|3442.9|3450.38|3442.68|3450.92|3443.22|3449.92|3442.22|38
1649177430000|2022-04-05 16:50:30|3450.4|3442.7|3450.54|3442.84|3450.54|3442.84|3450.31|3442.61|36
1649177440000|2022-04-05 16:50:40|3450.41|3442.71|3451.09|3443.39|3451.46|3443.76|3450.3|3442.6|37
1649177450000|2022-04-05 16:50:50|3451.02|3443.32|3450.71|3443.01|3451.34|3443.64|3450.37|3442.67|33
1649177460000|2022-04-05 16:51:00|3450.77|3443.07|3451.24|3443.54|3451.69|3443.99|3450.57|3442.87|34
1649177470000|2022-04-05 16:51:10|3451.2|3443.5|3451.39|3443.69|3451.49|3443.79|3451.13|3443.43|31
1649177480000|2022-04-05 16:51:20|3451.37|3443.67|3451.49|3443.79|3451.5|3443.8|3451.22|3443.52|27
1649177490000|2022-04-05 16:51:30|3451.51|3443.81|3451.79|3444.09|3451.79|3444.09|3451.38|3443.68|28
1649177500000|2022-04-05 16:51:40|3451.8|3444.1|3451.6|3443.9|3452.32|3444.62|3451.46|3443.76|35
1649177510000|2022-04-05 16:51:50|3451.63|3443.93|3451.72|3444.02|3451.89|3444.19|3451.37|3443.67|28
1649177520000|2022-04-05 16:52:00|3451.83|3444.13|3451.68|3443.98|3451.84|3444.14|3451.59|3443.89|26
1649177530000|2022-04-05 16:52:10|3451.82|3444.12|3451.97|3444.27|3451.97|3444.27|3451.59|3443.89|23
1649177540000|2022-04-05 16:52:20|3451.9|3444.2|3450.5|3442.8|3452.07|3444.37|3450.48|3442.78|23
1649177550000|2022-04-05 16:52:30|3450.68|3442.98|3449.91|3442.21|3450.73|3443.03|3449.84|3442.14|34
1649177560000|2022-04-05 16:52:40|3449.95|3442.25|3450.44|3442.74|3450.49|3442.79|3449.95|3442.25|34
1649177570000|2022-04-05 16:52:50|3450.47|3442.77|3451.33|3443.63|3451.7|3444|3450.46|3442.76|35
1649177580000|2022-04-05 16:53:00|3451.28|3443.58|3449.83|3442.13|3451.28|3443.58|3449.79|3442.09|35
1649177590000|2022-04-05 16:53:10|3449.81|3442.11|3449.67|3441.97|3449.81|3442.11|3449.58|3441.88|30
1649177600000|2022-04-05 16:53:20|3449.72|3442.02|3449.21|3441.51|3449.72|3442.02|3449.09|3441.39|34
1649177610000|2022-04-05 16:53:30|3449.15|3441.45|3449.1|3441.4|3449.36|3441.66|3449.05|3441.35|28
1649177620000|2022-04-05 16:53:40|3449.11|3441.41|3448.31|3440.61|3449.12|3441.42|3448.17|3440.47|29
1649177630000|2022-04-05 16:53:50|3448.23|3440.53|3448.75|3441.05|3448.97|3441.27|3448.18|3440.48|33
1649177640000|2022-04-05 16:54:00|3448.61|3440.91|3448.61|3440.91|3448.78|3441.08|3448.4|3440.7|35
1649177650000|2022-04-05 16:54:10|3448.6|3440.9|3448.55|3440.85|3448.83|3441.13|3448.47|3440.77|30
1649177660000|2022-04-05 16:54:20|3448.54|3440.84|3448.37|3440.67|3448.58|3440.88|3448.29|3440.59|30
1649177670000|2022-04-05 16:54:30|3448.34|3440.64|3447.98|3440.28|3448.42|3440.72|3447.97|3440.27|30
1649177680000|2022-04-05 16:54:40|3447.99|3440.29|3447.37|3439.67|3448.03|3440.33|3447.32|3439.62|33
1649177690000|2022-04-05 16:54:50|3447.35|3439.65|3447.82|3440.12|3447.82|3440.12|3447.3|3439.6|31
1649177700000|2022-04-05 16:55:00|3447.8|3440.1|3447.55|3439.85|3448.69|3440.99|3447.34|3439.64|37
1649177710000|2022-04-05 16:55:10|3447.41|3439.71|3446.39|3438.69|3447.58|3439.88|3446.16|3438.46|33
1649177720000|2022-04-05 16:55:20|3446.44|3438.74|3445.5|3437.8|3446.44|3438.74|3445.5|3437.8|31
1649177730000|2022-04-05 16:55:30|3445.83|3438.13|3444.37|3436.67|3445.83|3438.13|3444.37|3436.67|32
1649177740000|2022-04-05 16:55:40|3444.32|3436.62|3444.3|3436.6|3444.58|3436.88|3444.3|3436.6|35
1649177750000|2022-04-05 16:55:50|3444.28|3436.58|3444.02|3436.32|3444.52|3436.82|3443.82|3436.12|35
1649177760000|2022-04-05 16:56:00|3443.96|3436.26|3443.91|3436.21|3444.01|3436.31|3443.62|3435.92|34
1649177770000|2022-04-05 16:56:10|3443.74|3436.04|3444.08|3436.38|3444.16|3436.46|3443.48|3435.78|32
1649177780000|2022-04-05 16:56:20|3444.23|3436.53|3445.73|3438.03|3445.9|3438.2|3444.23|3436.53|39
1649177790000|2022-04-05 16:56:30|3445.74|3438.04|3447.82|3440.12|3447.82|3440.12|3445.64|3437.94|32
1649177800000|2022-04-05 16:56:40|3447.81|3440.11|3449.08|3441.38|3449.2|3441.5|3447.81|3440.11|33
1649177810000|2022-04-05 16:56:50|3449.17|3441.47|3450.87|3443.17|3451.38|3443.68|3449.16|3441.46|39
1649177820000|2022-04-05 16:57:00|3450.78|3443.08|3453.3|3445.6|3453.53|3445.83|3450.6|3442.9|36
1649177830000|2022-04-05 16:57:10|3453.26|3445.56|3453.3|3445.6|3454.68|3446.98|3452.39|3444.69|37
1649177840000|2022-04-05 16:57:20|3453.48|3445.78|3452.33|3444.63|3453.5|3445.8|3451.96|3444.26|37
1649177850000|2022-04-05 16:57:30|3452.36|3444.66|3454.33|3446.63|3454.51|3446.81|3452.29|3444.59|30
1649177860000|2022-04-05 16:57:40|3454.51|3446.81|3453.81|3446.11|3454.69|3446.99|3453.5|3445.8|36
1649177870000|2022-04-05 16:57:50|3453.84|3446.14|3452.58|3444.88|3453.86|3446.16|3452.01|3444.31|36
1649177880000|2022-04-05 16:58:00|3452.54|3444.84|3451.17|3443.47|3453.14|3445.44|3451.11|3443.41|37
1649177890000|2022-04-05 16:58:10|3451.11|3443.41|3455.13|3447.43|3455.57|3447.87|3450.98|3443.28|38
1649177900000|2022-04-05 16:58:20|3455.12|3447.42|3454.52|3446.82|3455.37|3447.67|3454.19|3446.49|35
1649177910000|2022-04-05 16:58:30|3454.29|3446.59|3456.39|3448.69|3456.39|3448.69|3454.04|3446.34|33
1649177920000|2022-04-05 16:58:40|3456.53|3448.83|3458.54|3450.84|3458.54|3450.84|3456.53|3448.83|38
1649177930000|2022-04-05 16:58:50|3458.85|3451.15|3460.81|3453.11|3462.39|3454.69|3458.84|3451.14|34
1649177940000|2022-04-05 16:59:00|3461.06|3453.36|3461.94|3454.24|3462.11|3454.41|3460.9|3453.2|34
1649177950000|2022-04-05 16:59:10|3461.95|3454.25|3462.93|3455.23|3463.23|3455.53|3461.86|3454.16|31
1649177960000|2022-04-05 16:59:20|3462.94|3455.24|3464.14|3456.44|3464.3|3456.6|3462.78|3455.08|30
1649177970000|2022-04-05 16:59:30|3464.17|3456.47|3469.81|3462.11|3470.45|3462.75|3464.17|3456.47|31
1649177980000|2022-04-05 16:59:40|3469.97|3462.27|3466.96|3459.26|3470.51|3462.81|3466.61|3458.91|39
1649177990000|2022-04-05 16:59:50|3466.9|3459.2|3469.26|3461.56|3469.37|3461.67|3466.9|3459.2|39
1649178000000|2022-04-05 17:00:00|3469.29|3461.59|3467.59|3459.89|3469.29|3461.59|3467.59|3459.89|37
1649178010000|2022-04-05 17:00:10|3467.15|3459.45|3470.47|3462.77|3470.53|3462.83|3466.24|3458.54|38
1649178020000|2022-04-05 17:00:20|3470.4|3462.7|3470.09|3462.39|3471.55|3463.85|3469.75|3462.05|36
1649178030000|2022-04-05 17:00:30|3470.05|3462.35|3469.92|3462.22|3470.53|3462.83|3469.86|3462.16|35
1649178040000|2022-04-05 17:00:40|3469.87|3462.17|3471.85|3464.15|3471.85|3464.15|3469.85|3462.15|38
1649178050000|2022-04-05 17:00:50|3471.83|3464.13|3474.67|3466.97|3474.77|3467.07|3471.71|3464.01|39
1649178060000|2022-04-05 17:01:00|3474.43|3466.73|3477.14|3469.44|3477.33|3469.63|3474.22|3466.52|36
1649178070000|2022-04-05 17:01:10|3477.12|3469.42|3478.21|3470.51|3478.41|3470.71|3476.53|3468.83|39
1649178080000|2022-04-05 17:01:20|3478.04|3470.34|3478.15|3470.45|3478.26|3470.56|3477.43|3469.73|36
1649178090000|2022-04-05 17:01:30|3477.94|3470.24|3474.36|3466.66|3478.18|3470.48|3474.16|3466.46|38
1649178100000|2022-04-05 17:01:40|3474.48|3466.78|3474.25|3466.55|3475.57|3467.87|3474.2|3466.5|39
1649178110000|2022-04-05 17:01:50|3474.22|3466.52|3473.33|3465.63|3474.28|3466.58|3473.27|3465.57|36
1649178120000|2022-04-05 17:02:00|3473.35|3465.65|3473.39|3465.69|3473.4|3465.7|3473.01|3465.31|35
1649178130000|2022-04-05 17:02:10|3473.4|3465.7|3471.8|3464.1|3473.55|3465.85|3471.78|3464.08|38
1649178140000|2022-04-05 17:02:20|3471.81|3464.11|3471.37|3463.67|3471.83|3464.13|3470.61|3462.91|33
1649178150000|2022-04-05 17:02:30|3471.39|3463.69|3471.18|3463.48|3471.54|3463.84|3471.12|3463.42|31
1649178160000|2022-04-05 17:02:40|3470.98|3463.28|3470.5|3462.8|3470.98|3463.28|3470.24|3462.54|34
1649178170000|2022-04-05 17:02:50|3470.46|3462.76|3472.27|3464.57|3472.5|3464.8|3470.46|3462.76|36
1649178180000|2022-04-05 17:03:00|3472.26|3464.56|3471.13|3463.43|3472.26|3464.56|3471.13|3463.43|30
1649178190000|2022-04-05 17:03:10|3471.04|3463.34|3469.7|3462|3471.04|3463.34|3469.5|3461.8|38
1649178200000|2022-04-05 17:03:20|3469.62|3461.92|3466.32|3458.62|3469.62|3461.92|3466.3|3458.6|40
1649178210000|2022-04-05 17:03:30|3466.3|3458.6|3466.31|3458.61|3468.01|3460.31|3466.26|3458.56|35
1649178220000|2022-04-05 17:03:40|3466.35|3458.65|3467.56|3459.86|3467.93|3460.23|3465.78|3458.08|38
1649178230000|2022-04-05 17:03:50|3467.58|3459.88|3468.22|3460.52|3469.44|3461.74|3467.36|3459.66|39
1649178240000|2022-04-05 17:04:00|3468.21|3460.51|3467.58|3459.88|3468.21|3460.51|3467.07|3459.37|38
1649178250000|2022-04-05 17:04:10|3467.55|3459.85|3470.35|3462.65|3470.54|3462.84|3467.55|3459.85|39
1649178260000|2022-04-05 17:04:20|3470.27|3462.57|3471.41|3463.71|3471.48|3463.78|3470.27|3462.57|39
1649178270000|2022-04-05 17:04:30|3471.44|3463.74|3472.55|3464.85|3472.55|3464.85|3471.42|3463.72|37
1649178280000|2022-04-05 17:04:40|3472.47|3464.77|3474.35|3466.65|3474.45|3466.75|3472.47|3464.77|40
1649178290000|2022-04-05 17:04:50|3474.27|3466.57|3475.62|3467.92|3476.49|3468.79|3473.63|3465.93|36
1649178300000|2022-04-05 17:05:00|3475.65|3467.95|3476.83|3469.13|3477.99|3470.29|3475.6|3467.9|36
1649178310000|2022-04-05 17:05:10|3476.9|3469.2|3475.44|3467.74|3476.9|3469.2|3474.12|3466.42|40
1649178320000|2022-04-05 17:05:20|3475.28|3467.58|3476.33|3468.63|3476.33|3468.63|3475.14|3467.44|38
1649178330000|2022-04-05 17:05:30|3476.43|3468.73|3472.87|3465.17|3476.65|3468.95|3472.87|3465.17|36
1649178340000|2022-04-05 17:05:40|3472.95|3465.25|3472.77|3465.07|3473.94|3466.24|3472.75|3465.05|32
1649178350000|2022-04-05 17:05:50|3472.66|3464.96|3472.61|3464.91|3472.71|3465.01|3472.48|3464.78|32
1649178360000|2022-04-05 17:06:00|3472.59|3464.89|3473.47|3465.77|3473.55|3465.85|3472.54|3464.84|34
1649178370000|2022-04-05 17:06:10|3473.54|3465.84|3471.34|3463.64|3473.54|3465.84|3471.26|3463.56|35
1649178380000|2022-04-05 17:06:20|3471.19|3463.49|3468.86|3461.16|3471.19|3463.49|3468.65|3460.95|37
1649178390000|2022-04-05 17:06:30|3468.84|3461.14|3469.6|3461.9|3469.85|3462.15|3468.76|3461.06|36
1649178400000|2022-04-05 17:06:40|3469.73|3462.03|3470.74|3463.04|3471.25|3463.55|3469.67|3461.97|37
1649178410000|2022-04-05 17:06:50|3470.81|3463.11|3472.75|3465.05|3473.22|3465.52|3470.26|3462.56|37
1649178420000|2022-04-05 17:07:00|3472.73|3465.03|3473.1|3465.4|3473.18|3465.48|3472.73|3465.03|32
1649178430000|2022-04-05 17:07:10|3473.15|3465.45|3471.03|3463.33|3473.23|3465.53|3471|3463.3|34
1649178440000|2022-04-05 17:07:20|3470.94|3463.24|3472.83|3465.13|3472.83|3465.13|3470.67|3462.97|37
1649178450000|2022-04-05 17:07:30|3472.81|3465.11|3473.2|3465.5|3473.22|3465.52|3472.68|3464.98|34
1649178460000|2022-04-05 17:07:40|3473.23|3465.53|3474.6|3466.9|3474.65|3466.95|3473.04|3465.34|35
1649178470000|2022-04-05 17:07:50|3474.64|3466.94|3475.07|3467.37|3475.19|3467.49|3473.86|3466.16|39
1649178480000|2022-04-05 17:08:00|3475.05|3467.35|3475.75|3468.05|3475.94|3468.24|3473.75|3466.05|35
1649178490000|2022-04-05 17:08:10|3475.7|3468|3477.98|3470.28|3478.05|3470.35|3475.58|3467.88|35
1649178500000|2022-04-05 17:08:20|3478.04|3470.34|3477.02|3469.32|3478.04|3470.34|3477.02|3469.32|37
1649178510000|2022-04-05 17:08:30|3477.01|3469.31|3475.87|3468.17|3477.36|3469.66|3475.21|3467.51|31
1649178520000|2022-04-05 17:08:40|3475.86|3468.16|3476.38|3468.68|3476.38|3468.68|3475.85|3468.15|30
1649178530000|2022-04-05 17:08:50|3476.39|3468.69|3476.14|3468.44|3476.88|3469.18|3476.14|3468.44|38
1649178540000|2022-04-05 17:09:00|3476.13|3468.43|3477.68|3469.98|3477.93|3470.23|3475.82|3468.12|33
1649178550000|2022-04-05 17:09:10|3477.7|3470|3476.42|3468.72|3477.8|3470.1|3476.42|3468.72|36
1649178560000|2022-04-05 17:09:20|3476.43|3468.73|3476.05|3468.35|3476.47|3468.77|3475.86|3468.16|32
1649178570000|2022-04-05 17:09:30|3476.58|3468.88|3476.48|3468.78|3477.2|3469.5|3476.37|3468.67|36
1649178580000|2022-04-05 17:09:40|3476.52|3468.82|3475.81|3468.11|3476.62|3468.92|3475.5|3467.8|38
1649178590000|2022-04-05 17:09:50|3475.82|3468.12|3475.74|3468.04|3475.86|3468.16|3475.47|3467.77|37
1649178600000|2022-04-05 17:10:00|3475.57|3467.87|3477.15|3469.45|3477.17|3469.47|3475.05|3467.35|40
1649178610000|2022-04-05 17:10:10|3477.13|3469.43|3477.12|3469.42|3478.44|3470.74|3476.36|3468.66|40
1649178620000|2022-04-05 17:10:20|3477.16|3469.46|3478.5|3470.8|3478.67|3470.97|3476.88|3469.18|38
1649178630000|2022-04-05 17:10:30|3478.77|3471.07|3478.41|3470.71|3479.32|3471.62|3478.41|3470.71|38
1649178640000|2022-04-05 17:10:40|3478.72|3471.02|3478.96|3471.26|3479.3|3471.6|3478.41|3470.71|35
1649178650000|2022-04-05 17:10:50|3478.95|3471.25|3477.35|3469.65|3479.12|3471.42|3477.34|3469.64|37
1649178660000|2022-04-05 17:11:00|3477.34|3469.64|3477.04|3469.34|3477.64|3469.94|3477.03|3469.33|33
1649178670000|2022-04-05 17:11:10|3477.05|3469.35|3475.91|3468.21|3477.24|3469.54|3475.86|3468.16|34
1649178680000|2022-04-05 17:11:20|3475.85|3468.15|3474.77|3467.07|3476.91|3469.21|3474.77|3467.07|37
1649178690000|2022-04-05 17:11:30|3474.66|3466.96|3475.02|3467.32|3475.29|3467.59|3474.66|3466.96|36
1649178700000|2022-04-05 17:11:40|3474.99|3467.29|3474.74|3467.04|3474.99|3467.29|3474.25|3466.55|31
1649178710000|2022-04-05 17:11:50|3474.78|3467.08|3475.22|3467.52|3475.58|3467.88|3474.59|3466.89|37
1649178720000|2022-04-05 17:12:00|3475.21|3467.51|3474.77|3467.07|3475.21|3467.51|3474.47|3466.77|28
1649178730000|2022-04-05 17:12:10|3474.69|3466.99|3474.75|3467.05|3475.15|3467.45|3474.69|3466.99|34
1649178740000|2022-04-05 17:12:20|3474.87|3467.17|3474.48|3466.78|3474.91|3467.21|3473.99|3466.29|38
1649178750000|2022-04-05 17:12:30|3474.46|3466.76|3473.54|3465.84|3474.46|3466.76|3473.52|3465.82|34
1649178760000|2022-04-05 17:12:40|3473.42|3465.72|3473.76|3466.06|3474.21|3466.51|3473.24|3465.54|32
1649178770000|2022-04-05 17:12:50|3473.27|3465.57|3473.56|3465.86|3473.77|3466.07|3473.27|3465.57|36
1649178780000|2022-04-05 17:13:00|3473.59|3465.89|3472.74|3465.04|3473.65|3465.95|3472.74|3465.04|34
1649178790000|2022-04-05 17:13:10|3472.67|3464.97|3472.17|3464.47|3472.74|3465.04|3472.04|3464.34|31
1649178800000|2022-04-05 17:13:20|3472.16|3464.46|3472.85|3465.15|3473.21|3465.51|3471.94|3464.24|33
1649178810000|2022-04-05 17:13:30|3472.84|3465.14|3473.01|3465.31|3473.04|3465.34|3472.69|3464.99|25
1649178820000|2022-04-05 17:13:40|3472.87|3465.17|3473.65|3465.95|3473.77|3466.07|3472.87|3465.17|13
1649178830000|2022-04-05 17:13:50|3473.62|3465.92|3474.38|3466.68|3474.58|3466.88|3473.6|3465.9|38
1649178840000|2022-04-05 17:14:00|3474.42|3466.72|3475.41|3467.71|3475.56|3467.86|3474.42|3466.72|32
1649178850000|2022-04-05 17:14:10|3475.42|3467.72|3475.58|3467.88|3476.62|3468.92|3475.2|3467.5|36
1649178860000|2022-04-05 17:14:20|3475.56|3467.86|3475.36|3467.66|3475.86|3468.16|3475.36|3467.66|33
1649178870000|2022-04-05 17:14:30|3475.34|3467.64|3475.17|3467.47|3475.34|3467.64|3474.65|3466.95|37
1649178880000|2022-04-05 17:14:40|3474.93|3467.23|3476.04|3468.34|3476.5|3468.8|3474.78|3467.08|37
1649178890000|2022-04-05 17:14:50|3476.05|3468.35|3476.33|3468.63|3476.47|3468.77|3475.97|3468.27|38
1649178900000|2022-04-05 17:15:00|3476.27|3468.57|3475.64|3467.94|3476.45|3468.75|3475.64|3467.94|40
1649178910000|2022-04-05 17:15:10|3475.67|3467.97|3475.37|3467.67|3476.06|3468.36|3475.27|3467.57|35
1649178920000|2022-04-05 17:15:20|3475.43|3467.73|3474.97|3467.27|3475.51|3467.81|3474.86|3467.16|36
1649178930000|2022-04-05 17:15:30|3474.96|3467.26|3474.94|3467.24|3475.08|3467.38|3474.82|3467.12|39
1649178940000|2022-04-05 17:15:40|3474.92|3467.22|3475.12|3467.42|3475.12|3467.42|3474.84|3467.14|34
1649178950000|2022-04-05 17:15:50|3474.76|3467.06|3473.87|3466.17|3475.07|3467.37|3473.87|3466.17|36
1649178960000|2022-04-05 17:16:00|3474.56|3466.86|3473.19|3465.49|3474.86|3467.16|3473.19|3465.49|26
1649178970000|2022-04-05 17:16:10|3473.04|3465.34|3472.37|3464.67|3473.15|3465.45|3472.07|3464.37|34
1649178980000|2022-04-05 17:16:20|3472.43|3464.73|3472.3|3464.6|3472.69|3464.99|3472.14|3464.44|37
1649178990000|2022-04-05 17:16:30|3472.26|3464.56|3472.19|3464.49|3472.35|3464.65|3472.13|3464.43|37
1649179000000|2022-04-05 17:16:40|3472.25|3464.55|3474.18|3466.48|3474.3|3466.6|3472.07|3464.37|39
1649179010000|2022-04-05 17:16:50|3474.52|3466.82|3475.22|3467.52|3475.33|3467.63|3474.52|3466.82|36
1649179020000|2022-04-05 17:17:00|3475.38|3467.68|3476.55|3468.85|3476.56|3468.86|3475.38|3467.68|36
1649179030000|2022-04-05 17:17:10|3476.58|3468.88|3477.23|3469.53|3477.76|3470.06|3476.56|3468.86|30
1649179040000|2022-04-05 17:17:20|3477.33|3469.63|3477.53|3469.83|3477.63|3469.93|3477.25|3469.55|27
1649179050000|2022-04-05 17:17:30|3477.51|3469.81|3478.32|3470.62|3478.71|3471.01|3477.51|3469.81|28
1649179060000|2022-04-05 17:17:40|3478.38|3470.68|3478.35|3470.65|3478.84|3471.14|3478.3|3470.6|27
1649179070000|2022-04-05 17:17:50|3478.29|3470.59|3478.37|3470.67|3478.7|3471|3478.14|3470.44|33
1649179080000|2022-04-05 17:18:00|3478.47|3470.77|3478.93|3471.23|3479.06|3471.36|3478.19|3470.49|32
1649179090000|2022-04-05 17:18:10|3478.86|3471.16|3478.83|3471.13|3479.1|3471.4|3478.65|3470.95|36
1649179100000|2022-04-05 17:18:20|3478.85|3471.15|3479.38|3471.68|3479.67|3471.97|3478.82|3471.12|35
1649179110000|2022-04-05 17:18:30|3479.22|3471.52|3478.58|3470.88|3479.22|3471.52|3478.15|3470.45|36
1649179120000|2022-04-05 17:18:40|3478.57|3470.87|3479.04|3471.34|3479.28|3471.58|3478.57|3470.87|29
1649179130000|2022-04-05 17:18:50|3479.07|3471.37|3480.62|3472.92|3480.62|3472.92|3479.06|3471.36|37
1649179140000|2022-04-05 17:19:00|3480.49|3472.79|3480.36|3472.66|3480.86|3473.16|3480.36|3472.66|35
1649179150000|2022-04-05 17:19:10|3480.35|3472.65|3480.44|3472.74|3480.78|3473.08|3480.35|3472.65|36
1649179160000|2022-04-05 17:19:20|3480.37|3472.67|3478.42|3470.72|3480.37|3472.67|3478.42|3470.72|33
1649179170000|2022-04-05 17:19:30|3478.46|3470.76|3476.93|3469.23|3478.57|3470.87|3476.79|3469.09|37
1649179180000|2022-04-05 17:19:40|3476.89|3469.19|3476.9|3469.2|3476.9|3469.2|3476.37|3468.67|33
1649179190000|2022-04-05 17:19:50|3477.35|3469.65|3478.38|3470.68|3478.51|3470.81|3477.31|3469.61|40
1649179200000|2022-04-05 17:20:00|3478.43|3470.73|3476.84|3469.14|3478.63|3470.93|3476.84|3469.14|33
1649179210000|2022-04-05 17:20:10|3476.92|3469.22|3477.28|3469.58|3477.32|3469.62|3476.85|3469.15|31
1649179220000|2022-04-05 17:20:20|3477.22|3469.52|3476.32|3468.62|3477.49|3469.79|3476.32|3468.62|33
1649179230000|2022-04-05 17:20:30|3476.31|3468.61|3475.25|3467.55|3476.37|3468.67|3475.06|3467.36|32
1649179240000|2022-04-05 17:20:40|3475.19|3467.49|3473.29|3465.59|3475.26|3467.56|3473.1|3465.4|38
1649179250000|2022-04-05 17:20:50|3473.12|3465.42|3472.74|3465.04|3474.11|3466.41|3472.74|3465.04|37
1649179260000|2022-04-05 17:21:00|3472.91|3465.21|3472.66|3464.96|3473.35|3465.65|3472.58|3464.88|31
1649179270000|2022-04-05 17:21:10|3472.41|3464.71|3472.14|3464.44|3472.41|3464.71|3471.64|3463.94|23
1649179280000|2022-04-05 17:21:20|3472.3|3464.6|3473.39|3465.69|3473.39|3465.69|3472.21|3464.51|36
1649179290000|2022-04-05 17:21:30|3473.37|3465.67|3474.4|3466.7|3474.51|3466.81|3473.37|3465.67|35
1649179300000|2022-04-05 17:21:40|3474.43|3466.73|3473.61|3465.91|3474.43|3466.73|3473.25|3465.55|32
1649179310000|2022-04-05 17:21:50|3473.59|3465.89|3474.21|3466.51|3474.46|3466.76|3473.51|3465.81|38
1649179320000|2022-04-05 17:22:00|3474.22|3466.52|3472.41|3464.71|3474.35|3466.65|3472.41|3464.71|34
1649179330000|2022-04-05 17:22:10|3472.42|3464.72|3470.89|3463.19|3472.54|3464.84|3470.86|3463.16|34
1649179340000|2022-04-05 17:22:20|3470.88|3463.18|3471.36|3463.66|3471.38|3463.68|3470.73|3463.03|31
1649179350000|2022-04-05 17:22:30|3471.37|3463.67|3471.35|3463.65|3471.4|3463.7|3471.23|3463.53|34
1649179360000|2022-04-05 17:22:40|3471.32|3463.62|3470.76|3463.06|3471.52|3463.82|3470.76|3463.06|33
1649179370000|2022-04-05 17:22:50|3470.6|3462.9|3470.73|3463.03|3470.82|3463.12|3470.19|3462.49|29
1649179380000|2022-04-05 17:23:00|3470.74|3463.04|3470.99|3463.29|3471.06|3463.36|3470.35|3462.65|30
1649179390000|2022-04-05 17:23:10|3470.86|3463.16|3470|3462.3|3470.9|3463.2|3469.99|3462.29|35
1649179400000|2022-04-05 17:23:20|3469.97|3462.27|3470.14|3462.44|3470.23|3462.53|3469.83|3462.13|34
1649179410000|2022-04-05 17:23:30|3469.98|3462.28|3468.9|3461.2|3470.07|3462.37|3468.9|3461.2|37
1649179420000|2022-04-05 17:23:40|3468.99|3461.29|3468.36|3460.66|3469.08|3461.38|3468.19|3460.49|34
1649179430000|2022-04-05 17:23:50|3468.41|3460.71|3468.8|3461.1|3468.88|3461.18|3468.41|3460.71|37
1649179440000|2022-04-05 17:24:00|3468.78|3461.08|3468.99|3461.29|3469.05|3461.35|3468.45|3460.75|38
1649179450000|2022-04-05 17:24:10|3468.98|3461.28|3468.95|3461.25|3469|3461.3|3468.68|3460.98|34
1649179460000|2022-04-05 17:24:20|3468.93|3461.23|3467.88|3460.18|3468.99|3461.29|3467.62|3459.92|35
1649179470000|2022-04-05 17:24:30|3467.87|3460.17|3467.23|3459.53|3467.87|3460.17|3467.13|3459.43|32
1649179480000|2022-04-05 17:24:40|3467.31|3459.61|3468.45|3460.75|3468.48|3460.78|3467.31|3459.61|27
1649179490000|2022-04-05 17:24:50|3468.46|3460.76|3468.35|3460.65|3468.61|3460.91|3468.01|3460.31|25
1649179500000|2022-04-05 17:25:00|3468.32|3460.62|3468.17|3460.47|3468.68|3460.98|3468.14|3460.44|37
1649179510000|2022-04-05 17:25:10|3468.19|3460.49|3467.3|3459.6|3468.4|3460.7|3467.3|3459.6|33
1649179520000|2022-04-05 17:25:20|3467.26|3459.56|3466.97|3459.27|3467.26|3459.56|3466.77|3459.07|29
1649179530000|2022-04-05 17:25:30|3466.99|3459.29|3466.34|3458.64|3467.02|3459.32|3466.25|3458.55|35
1649179540000|2022-04-05 17:25:40|3466.32|3458.62|3466.42|3458.72|3467.52|3459.82|3466.3|3458.6|35
1649179550000|2022-04-05 17:25:50|3466.46|3458.76|3466.32|3458.62|3466.46|3458.76|3465.9|3458.2|30
1649179560000|2022-04-05 17:26:00|3466.39|3458.69|3467.81|3460.11|3467.81|3460.11|3466.17|3458.47|30
1649179570000|2022-04-05 17:26:10|3467.74|3460.04|3468.55|3460.85|3468.64|3460.94|3467.47|3459.77|21
1649179580000|2022-04-05 17:26:20|3468.48|3460.78|3468.17|3460.47|3468.49|3460.79|3467.35|3459.65|25
1649179590000|2022-04-05 17:26:30|3467.95|3460.25|3465.12|3457.42|3467.95|3460.25|3465.12|3457.42|31
1649179600000|2022-04-05 17:26:40|3465.13|3457.43|3464.15|3456.45|3465.13|3457.43|3462.85|3455.15|37
1649179610000|2022-04-05 17:26:50|3464.12|3456.42|3465.11|3457.41|3465.11|3457.41|3463.05|3455.35|37
1649179620000|2022-04-05 17:27:00|3465.05|3457.35|3465.83|3458.13|3465.96|3458.26|3465.05|3457.35|35
1649179630000|2022-04-05 17:27:10|3465.86|3458.16|3467.99|3460.29|3467.99|3460.29|3465.86|3458.16|27
1649179640000|2022-04-05 17:27:20|3466.83|3459.13|3469.06|3461.36|3469.09|3461.39|3466.83|3459.13|19
1649179650000|2022-04-05 17:27:30|3469.4|3461.7|3470.19|3462.49|3470.47|3462.77|3469.06|3461.36|22
1649179660000|2022-04-05 17:27:40|3470.26|3462.56|3470.58|3462.88|3470.93|3463.23|3470.26|3462.56|21
1649179670000|2022-04-05 17:27:50|3470.59|3462.89|3470.41|3462.71|3470.88|3463.18|3470.41|3462.71|23
1649179680000|2022-04-05 17:28:00|3470.43|3462.73|3469.88|3462.18|3470.43|3462.73|3469.81|3462.11|23
1649179690000|2022-04-05 17:28:10|3470.01|3462.31|3469.89|3462.19|3470.42|3462.72|3469.68|3461.98|36
1649179700000|2022-04-05 17:28:20|3469.9|3462.2|3470.03|3462.33|3470.05|3462.35|3469.58|3461.88|33
1649179710000|2022-04-05 17:28:30|3470.21|3462.51|3469.92|3462.22|3470.22|3462.52|3469.44|3461.74|29
1649179720000|2022-04-05 17:28:40|3469.93|3462.23|3470.09|3462.39|3470.41|3462.71|3469.93|3462.23|20
1649179730000|2022-04-05 17:28:50|3470.07|3462.37|3470.02|3462.32|3470.26|3462.56|3470.02|3462.32|25
1649179740000|2022-04-05 17:29:00|3470.07|3462.37|3469.63|3461.93|3470.08|3462.38|3469.15|3461.45|36
1649179750000|2022-04-05 17:29:10|3469.61|3461.91|3468.28|3460.58|3469.65|3461.95|3467.91|3460.21|37
1649179760000|2022-04-05 17:29:20|3468.25|3460.55|3468.39|3460.69|3468.45|3460.75|3468.07|3460.37|31
1649179770000|2022-04-05 17:29:30|3468.37|3460.67|3469.45|3461.75|3469.45|3461.75|3468.29|3460.59|31
1649179780000|2022-04-05 17:29:40|3469.39|3461.69|3469.48|3461.78|3469.48|3461.78|3469.07|3461.37|34
1649179790000|2022-04-05 17:29:50|3469.41|3461.71|3470.88|3463.18|3471.38|3463.68|3469.41|3461.71|32
1649179800000|2022-04-05 17:30:00|3470.93|3463.23|3468.26|3460.56|3470.93|3463.23|3468.26|3460.56|37
1649179810000|2022-04-05 17:30:10|3468.46|3460.76|3469.3|3461.6|3469.31|3461.61|3468.39|3460.69|32
1649179820000|2022-04-05 17:30:20|3469.29|3461.59|3468.24|3460.54|3470.34|3462.64|3468.24|3460.54|39
1649179830000|2022-04-05 17:30:30|3468.43|3460.73|3468.46|3460.76|3468.55|3460.85|3468.19|3460.49|36
1649179840000|2022-04-05 17:30:40|3468.26|3460.56|3467.8|3460.1|3468.34|3460.64|3467.55|3459.85|38
1649179850000|2022-04-05 17:30:50|3467.82|3460.12|3467.68|3459.98|3467.91|3460.21|3467.61|3459.91|31
1649179860000|2022-04-05 17:31:00|3467.69|3459.99|3467.55|3459.85|3467.85|3460.15|3467.33|3459.63|33
1649179870000|2022-04-05 17:31:10|3467.57|3459.87|3468.85|3461.15|3468.85|3461.15|3467.53|3459.83|33
1649179880000|2022-04-05 17:31:20|3468.92|3461.22|3469.38|3461.68|3469.45|3461.75|3468.92|3461.22|31
1649179890000|2022-04-05 17:31:30|3469.29|3461.59|3469|3461.3|3469.33|3461.63|3468.76|3461.06|23
1649179900000|2022-04-05 17:31:40|3469.09|3461.39|3468.71|3461.01|3469.21|3461.51|3468.71|3461.01|18
1649179910000|2022-04-05 17:31:50|3468.72|3461.02|3469.28|3461.58|3469.77|3462.07|3468.66|3460.96|36
1649179920000|2022-04-05 17:32:00|3469.23|3461.53|3469.51|3461.81|3469.57|3461.87|3468.77|3461.07|31
1649179930000|2022-04-05 17:32:10|3469.54|3461.84|3469.67|3461.97|3469.68|3461.98|3469.25|3461.55|24
1649179940000|2022-04-05 17:32:20|3469.66|3461.96|3468.37|3460.67|3469.7|3462|3468.37|3460.67|30
1649179950000|2022-04-05 17:32:30|3468.35|3460.65|3468.52|3460.82|3468.85|3461.15|3468.35|3460.65|30
1649179960000|2022-04-05 17:32:40|3468.5|3460.8|3468.08|3460.38|3468.63|3460.93|3467.96|3460.26|28
1649179970000|2022-04-05 17:32:50|3468.09|3460.39|3469.59|3461.89|3469.63|3461.93|3468.09|3460.39|35
1649179980000|2022-04-05 17:33:00|3469.6|3461.9|3469.24|3461.54|3469.62|3461.92|3469.15|3461.45|24
1649179990000|2022-04-05 17:33:10|3469.23|3461.53|3468.28|3460.58|3469.23|3461.53|3468.09|3460.39|34
1649180000000|2022-04-05 17:33:20|3468.21|3460.51|3467.61|3459.91|3468.21|3460.51|3467.58|3459.88|36
1649180010000|2022-04-05 17:33:30|3467.63|3459.93|3467.64|3459.94|3467.82|3460.12|3467.43|3459.73|32
1649180020000|2022-04-05 17:33:40|3467.61|3459.91|3467.44|3459.74|3467.79|3460.09|3467.38|3459.68|21
1649180030000|2022-04-05 17:33:50|3467.42|3459.72|3467.39|3459.69|3468.01|3460.31|3467.39|3459.69|35
1649180040000|2022-04-05 17:34:00|3467.43|3459.73|3465.52|3457.82|3467.48|3459.78|3465.52|3457.82|32
1649180050000|2022-04-05 17:34:10|3465.47|3457.77|3466.59|3458.89|3466.82|3459.12|3465.47|3457.77|34
1649180060000|2022-04-05 17:34:20|3466.46|3458.76|3466.49|3458.79|3466.61|3458.91|3466.3|3458.6|31
1649180070000|2022-04-05 17:34:30|3466.46|3458.76|3466.28|3458.58|3466.63|3458.93|3466.28|3458.58|30
1649180080000|2022-04-05 17:34:40|3466.25|3458.55|3465.28|3457.58|3466.25|3458.55|3464.75|3457.05|37
1649180090000|2022-04-05 17:34:50|3465.34|3457.64|3466.19|3458.49|3466.2|3458.5|3465.05|3457.35|35
1649180100000|2022-04-05 17:35:00|3466.15|3458.45|3465.48|3457.78|3466.21|3458.51|3465.25|3457.55|36
1649180110000|2022-04-05 17:35:10|3465.49|3457.79|3464.35|3456.65|3465.54|3457.84|3464.17|3456.47|35
1649180120000|2022-04-05 17:35:20|3464.39|3456.69|3464.68|3456.98|3464.78|3457.08|3464.17|3456.47|35
1649180130000|2022-04-05 17:35:30|3464.71|3457.01|3464.79|3457.09|3465.01|3457.31|3464.71|3457.01|24
1649180140000|2022-04-05 17:35:40|3464.77|3457.07|3465.26|3457.56|3465.36|3457.66|3464.6|3456.9|26
1649180150000|2022-04-05 17:35:50|3465.27|3457.57|3464.88|3457.18|3465.37|3457.67|3464.88|3457.18|33
1649180160000|2022-04-05 17:36:00|3464.91|3457.21|3464.53|3456.83|3464.91|3457.21|3464.5|3456.8|35
1649180170000|2022-04-05 17:36:10|3464.54|3456.84|3465.01|3457.31|3465.11|3457.41|3464.42|3456.72|30
1649180180000|2022-04-05 17:36:20|3464.88|3457.18|3465.12|3457.42|3465.37|3457.67|3464.82|3457.12|37
1649180190000|2022-04-05 17:36:30|3465.38|3457.68|3465.73|3458.03|3465.92|3458.22|3465.33|3457.63|33
1649180200000|2022-04-05 17:36:40|3465.79|3458.09|3466.61|3458.91|3467.72|3460.02|3465.72|3458.02|38
1649180210000|2022-04-05 17:36:50|3466.62|3458.92|3467.13|3459.43|3467.14|3459.44|3465.92|3458.22|39
1649180220000|2022-04-05 17:37:00|3467.12|3459.42|3467.71|3460.01|3468.22|3460.52|3466.77|3459.07|38
1649180230000|2022-04-05 17:37:10|3467.69|3459.99|3468.11|3460.41|3468.54|3460.84|3467.63|3459.93|36
1649180240000|2022-04-05 17:37:20|3468.1|3460.4|3468.05|3460.35|3468.26|3460.56|3467.91|3460.21|30
1649180250000|2022-04-05 17:37:30|3468.16|3460.46|3466.9|3459.2|3468.16|3460.46|3466.86|3459.16|33
1649180260000|2022-04-05 17:37:40|3466.92|3459.22|3467.99|3460.29|3468.01|3460.31|3466.92|3459.22|35
1649180270000|2022-04-05 17:37:50|3468.25|3460.55|3469.09|3461.39|3469.29|3461.59|3468.11|3460.41|35
1649180280000|2022-04-05 17:38:00|3469.08|3461.38|3468.72|3461.02|3469.1|3461.4|3468.47|3460.77|36
1649180290000|2022-04-05 17:38:10|3468.76|3461.06|3470|3462.3|3470|3462.3|3468.56|3460.86|35
1649180300000|2022-04-05 17:38:20|3469.98|3462.28|3470.2|3462.5|3470.24|3462.54|3469.83|3462.13|35
1649180310000|2022-04-05 17:38:30|3470.13|3462.43|3470.11|3462.41|3470.19|3462.49|3469.99|3462.29|35
1649180320000|2022-04-05 17:38:40|3470.15|3462.45|3470.39|3462.69|3471.16|3463.46|3469.93|3462.23|38
1649180330000|2022-04-05 17:38:50|3470.47|3462.77|3471.27|3463.57|3471.43|3463.73|3470.3|3462.6|37
1649180340000|2022-04-05 17:39:00|3471.4|3463.7|3470.6|3462.9|3471.43|3463.73|3470.6|3462.9|36
1649180350000|2022-04-05 17:39:10|3470.61|3462.91|3470.16|3462.46|3470.61|3462.91|3470.01|3462.31|26
1649180360000|2022-04-05 17:39:20|3470.14|3462.44|3470.07|3462.37|3470.2|3462.5|3470.01|3462.31|27
1649180370000|2022-04-05 17:39:30|3470.09|3462.39|3471.06|3463.36|3471.06|3463.36|3470.01|3462.31|37
1649180380000|2022-04-05 17:39:40|3471.03|3463.33|3470.82|3463.12|3471.27|3463.57|3470.82|3463.12|32
1649180390000|2022-04-05 17:39:50|3470.83|3463.13|3470.9|3463.2|3470.93|3463.23|3470.81|3463.11|27
1649180400000|2022-04-05 17:40:00|3470.91|3463.21|3472.33|3464.63|3472.64|3464.94|3470.89|3463.19|33
1649180410000|2022-04-05 17:40:10|3472.32|3464.62|3473.03|3465.33|3473.46|3465.76|3472.32|3464.62|35
1649180420000|2022-04-05 17:40:20|3473.09|3465.39|3474.22|3466.52|3474.22|3466.52|3472.84|3465.14|29
1649180430000|2022-04-05 17:40:30|3474.23|3466.53|3475.12|3467.42|3475.12|3467.42|3472.8|3465.1|37
1649180440000|2022-04-05 17:40:40|3474.91|3467.21|3476.05|3468.35|3476.16|3468.46|3474.85|3467.15|35
1649180450000|2022-04-05 17:40:50|3475.99|3468.29|3475.14|3467.44|3476.04|3468.34|3474.94|3467.24|33
1649180460000|2022-04-05 17:41:00|3474.93|3467.23|3475.4|3467.7|3475.52|3467.82|3474.81|3467.11|28
1649180470000|2022-04-05 17:41:10|3475.22|3467.52|3475.45|3467.75|3475.45|3467.75|3474.88|3467.18|23
1649180480000|2022-04-05 17:41:20|3475.56|3467.86|3475.86|3468.16|3475.98|3468.28|3475.2|3467.5|32
1649180490000|2022-04-05 17:41:30|3475.74|3468.04|3475.5|3467.8|3476.35|3468.65|3475.42|3467.72|38
1649180500000|2022-04-05 17:41:40|3475.56|3467.86|3474.96|3467.26|3476.13|3468.43|3474.72|3467.02|39
1649180510000|2022-04-05 17:41:50|3475.06|3467.36|3473.62|3465.92|3475.17|3467.47|3473.25|3465.55|38
1649180520000|2022-04-05 17:42:00|3473.9|3466.2|3472.09|3464.39|3473.97|3466.27|3471.51|3463.81|38
1649180530000|2022-04-05 17:42:10|3472.08|3464.38|3472.75|3465.05|3473.03|3465.33|3472.08|3464.38|36
1649180540000|2022-04-05 17:42:20|3472.68|3464.98|3472.04|3464.34|3472.92|3465.22|3471.91|3464.21|36
1649180550000|2022-04-05 17:42:30|3472.06|3464.36|3473.99|3466.29|3474.05|3466.35|3472.04|3464.34|33
1649180560000|2022-04-05 17:42:40|3474.02|3466.32|3473.63|3465.93|3474.02|3466.32|3473.57|3465.87|21
1649180570000|2022-04-05 17:42:50|3473.59|3465.89|3473.37|3465.67|3473.71|3466.01|3473.12|3465.42|28
1649180580000|2022-04-05 17:43:00|3473.36|3465.66|3473.3|3465.6|3473.44|3465.74|3473.01|3465.31|20
1649180590000|2022-04-05 17:43:10|3473.35|3465.65|3473.44|3465.74|3473.7|3466|3473.24|3465.54|33
1649180600000|2022-04-05 17:43:20|3473.43|3465.73|3473.27|3465.57|3473.76|3466.06|3473.19|3465.49|28
1649180610000|2022-04-05 17:43:30|3473.28|3465.58|3472.34|3464.64|3473.4|3465.7|3472.2|3464.5|34
1649180620000|2022-04-05 17:43:40|3472.1|3464.4|3473.03|3465.33|3473.03|3465.33|3471.7|3464|36
1649180630000|2022-04-05 17:43:50|3473.07|3465.37|3473.2|3465.5|3473.45|3465.75|3473.07|3465.37|35
1649180640000|2022-04-05 17:44:00|3473.09|3465.39|3473.46|3465.76|3473.81|3466.11|3473.02|3465.32|36
1649180650000|2022-04-05 17:44:10|3473.57|3465.87|3473.66|3465.96|3473.89|3466.19|3473.09|3465.39|35
1649180660000|2022-04-05 17:44:20|3473.49|3465.79|3473.37|3465.67|3473.8|3466.1|3473.37|3465.67|39
1649180670000|2022-04-05 17:44:30|3473.28|3465.58|3473.18|3465.48|3473.42|3465.72|3472.8|3465.1|32
1649180680000|2022-04-05 17:44:40|3473.17|3465.47|3472.74|3465.04|3473.17|3465.47|3472.55|3464.85|28
1649180690000|2022-04-05 17:44:50|3472.71|3465.01|3472.59|3464.89|3472.74|3465.04|3472.51|3464.81|27
1649180700000|2022-04-05 17:45:00|3472.57|3464.87|3473.22|3465.52|3473.32|3465.62|3472.43|3464.73|33
1649180710000|2022-04-05 17:45:10|3473.24|3465.54|3473.17|3465.47|3473.71|3466.01|3473.17|3465.47|27
1649180720000|2022-04-05 17:45:20|3473.18|3465.48|3472.98|3465.28|3473.31|3465.61|3472.98|3465.28|34
1649180730000|2022-04-05 17:45:30|3472.86|3465.16|3472.49|3464.79|3472.92|3465.22|3472.49|3464.79|31
1649180740000|2022-04-05 17:45:40|3472.4|3464.7|3472.28|3464.58|3472.63|3464.93|3471.97|3464.27|32
1649180750000|2022-04-05 17:45:50|3472.19|3464.49|3471.69|3463.99|3472.19|3464.49|3471.68|3463.98|29
1649180760000|2022-04-05 17:46:00|3471.7|3464|3469.59|3461.89|3471.7|3464|3469.59|3461.89|38
1649180770000|2022-04-05 17:46:10|3469.61|3461.91|3468.22|3460.52|3469.63|3461.93|3468.11|3460.41|39
1649180780000|2022-04-05 17:46:20|3468.2|3460.5|3468.46|3460.76|3468.52|3460.82|3467.91|3460.21|35
1649180790000|2022-04-05 17:46:30|3468.42|3460.72|3468.42|3460.72|3468.67|3460.97|3468.32|3460.62|34
1649180800000|2022-04-05 17:46:40|3468.2|3460.5|3469.03|3461.33|3469.59|3461.89|3468.15|3460.45|32
1649180810000|2022-04-05 17:46:50|3469.01|3461.31|3468.79|3461.09|3469.01|3461.31|3468.51|3460.81|32
1649180820000|2022-04-05 17:47:00|3469.04|3461.34|3469.17|3461.47|3469.28|3461.58|3468.64|3460.94|32
1649180830000|2022-04-05 17:47:10|3469.11|3461.41|3469.65|3461.95|3469.69|3461.99|3468.56|3460.86|37
1649180840000|2022-04-05 17:47:20|3469.96|3462.26|3469.89|3462.19|3470.94|3463.24|3469.89|3462.19|37
1649180850000|2022-04-05 17:47:30|3469.67|3461.97|3469.24|3461.54|3469.75|3462.05|3469.24|3461.54|36
1649180860000|2022-04-05 17:47:40|3469.34|3461.64|3468.82|3461.12|3469.35|3461.65|3468.79|3461.09|34
1649180870000|2022-04-05 17:47:50|3468.75|3461.05|3468.85|3461.15|3469.06|3461.36|3468.72|3461.02|34
1649180880000|2022-04-05 17:48:00|3468.82|3461.12|3468.55|3460.85|3468.82|3461.12|3468.45|3460.75|30
1649180890000|2022-04-05 17:48:10|3468.57|3460.87|3468.21|3460.51|3468.59|3460.89|3468.12|3460.42|29
1649180900000|2022-04-05 17:48:20|3468.2|3460.5|3467.76|3460.06|3468.24|3460.54|3467.74|3460.04|34
1649180910000|2022-04-05 17:48:30|3467.71|3460.01|3467.42|3459.72|3467.8|3460.1|3467.39|3459.69|29
1649180920000|2022-04-05 17:48:40|3467.4|3459.7|3466.63|3458.93|3467.48|3459.78|3466.63|3458.93|37
1649180930000|2022-04-05 17:48:50|3466.62|3458.92|3467.37|3459.67|3467.42|3459.72|3466.6|3458.9|33
1649180940000|2022-04-05 17:49:00|3467.4|3459.7|3466|3458.3|3468.08|3460.38|3466|3458.3|37
1649180950000|2022-04-05 17:49:10|3465.99|3458.29|3465.65|3457.95|3466.26|3458.56|3465.44|3457.74|38
1649180960000|2022-04-05 17:49:20|3465.77|3458.07|3466.22|3458.52|3466.58|3458.88|3465.6|3457.9|37
1649180970000|2022-04-05 17:49:30|3466.19|3458.49|3464.77|3457.07|3466.32|3458.62|3464.66|3456.96|39
1649180980000|2022-04-05 17:49:40|3464.8|3457.1|3465.55|3457.85|3465.76|3458.06|3464.66|3456.96|39
1649180990000|2022-04-05 17:49:50|3465.37|3457.67|3466.33|3458.63|3466.51|3458.81|3465.32|3457.62|36
1649181000000|2022-04-05 17:50:00|3466.44|3458.74|3464.72|3457.02|3466.44|3458.74|3464.72|3457.02|33
1649181010000|2022-04-05 17:50:10|3464.68|3456.98|3465.19|3457.49|3465.39|3457.69|3464.63|3456.93|36
1649181020000|2022-04-05 17:50:20|3465.25|3457.55|3465.07|3457.37|3465.37|3457.67|3465.05|3457.35|37
1649181030000|2022-04-05 17:50:30|3465.15|3457.45|3465.22|3457.52|3465.33|3457.63|3465|3457.3|29
1649181040000|2022-04-05 17:50:40|3465.21|3457.51|3465.15|3457.45|3465.21|3457.51|3464.83|3457.13|30
1649181050000|2022-04-05 17:50:50|3465.13|3457.43|3465.19|3457.49|3465.69|3457.99|3464.75|3457.05|37
1649181060000|2022-04-05 17:51:00|3465.27|3457.57|3464.63|3456.93|3465.27|3457.57|3464.63|3456.93|32
1649181070000|2022-04-05 17:51:10|3464.6|3456.9|3464.78|3457.08|3464.86|3457.16|3464.32|3456.62|31
1649181080000|2022-04-05 17:51:20|3464.85|3457.15|3464.63|3456.93|3464.89|3457.19|3464.53|3456.83|32
1649181090000|2022-04-05 17:51:30|3464.75|3457.05|3464.78|3457.08|3464.79|3457.09|3464.33|3456.63|23
1649181100000|2022-04-05 17:51:40|3464.83|3457.13|3464.9|3457.2|3464.97|3457.27|3464.74|3457.04|31
1649181110000|2022-04-05 17:51:50|3464.89|3457.19|3464.46|3456.76|3464.89|3457.19|3464.46|3456.76|26
1649181120000|2022-04-05 17:52:00|3464.4|3456.7|3463.38|3455.68|3464.44|3456.74|3463.38|3455.68|30
1649181130000|2022-04-05 17:52:10|3463.39|3455.69|3462.58|3454.88|3463.39|3455.69|3462.17|3454.47|37
1649181140000|2022-04-05 17:52:20|3462.27|3454.57|3461.67|3453.97|3462.56|3454.86|3461.43|3453.73|32
1649181150000|2022-04-05 17:52:30|3461.58|3453.88|3461.42|3453.72|3462.21|3454.51|3461.38|3453.68|29
1649181160000|2022-04-05 17:52:40|3460.82|3453.12|3460.54|3452.84|3460.85|3453.15|3460.39|3452.69|30
1649181170000|2022-04-05 17:52:50|3460.59|3452.89|3460.37|3452.67|3460.78|3453.08|3460.35|3452.65|27
1649181180000|2022-04-05 17:53:00|3460.51|3452.81|3459.97|3452.27|3460.51|3452.81|3459.97|3452.27|33
1649181190000|2022-04-05 17:53:10|3459.88|3452.18|3459.56|3451.86|3459.9|3452.2|3459.23|3451.53|35
1649181200000|2022-04-05 17:53:20|3459.45|3451.75|3458.79|3451.09|3459.45|3451.75|3458.79|3451.09|32
1649181210000|2022-04-05 17:53:30|3458.7|3451|3457.27|3449.57|3458.86|3451.16|3457.27|3449.57|34
1649181220000|2022-04-05 17:53:40|3457.43|3449.73|3457.19|3449.49|3457.54|3449.84|3456.61|3448.91|37
1649181230000|2022-04-05 17:53:50|3457.33|3449.63|3456.62|3448.92|3457.33|3449.63|3456.62|3448.92|40
1649181240000|2022-04-05 17:54:00|3456.65|3448.95|3456.43|3448.73|3456.88|3449.18|3456.21|3448.51|31
1649181250000|2022-04-05 17:54:10|3456.47|3448.77|3456.2|3448.5|3456.47|3448.77|3456.11|3448.41|31
1649181260000|2022-04-05 17:54:20|3456.44|3448.74|3456.36|3448.66|3456.49|3448.79|3455.93|3448.23|29
1649181270000|2022-04-05 17:54:30|3456.16|3448.46|3455.79|3448.09|3456.36|3448.66|3455.79|3448.09|30
1649181280000|2022-04-05 17:54:40|3455.73|3448.03|3455.44|3447.74|3455.88|3448.18|3455.38|3447.68|30
1649181290000|2022-04-05 17:54:50|3455.43|3447.73|3455.53|3447.83|3455.54|3447.84|3455.35|3447.65|20
1649181300000|2022-04-05 17:55:00|3455.58|3447.88|3455.04|3447.34|3455.82|3448.12|3454.98|3447.28|33
1649181310000|2022-04-05 17:55:10|3454.95|3447.25|3454.8|3447.1|3455.16|3447.46|3454.77|3447.07|26
1649181320000|2022-04-05 17:55:20|3454.84|3447.14|3455.04|3447.34|3455.22|3447.52|3454.84|3447.14|33
1649181330000|2022-04-05 17:55:30|3455.03|3447.33|3455.81|3448.11|3455.94|3448.24|3454.99|3447.29|31
1649181340000|2022-04-05 17:55:40|3455.67|3447.97|3456.72|3449.02|3456.87|3449.17|3455.67|3447.97|33
1649181350000|2022-04-05 17:55:50|3456.75|3449.05|3456.13|3448.43|3456.79|3449.09|3456.11|3448.41|33
1649181360000|2022-04-05 17:56:00|3456.19|3448.49|3455.23|3447.53|3456.33|3448.63|3454.98|3447.28|38
1649181370000|2022-04-05 17:56:10|3455.22|3447.52|3456.01|3448.31|3456.28|3448.58|3455.22|3447.52|35
1649181380000|2022-04-05 17:56:20|3455.93|3448.23|3455.47|3447.77|3456.14|3448.44|3455.43|3447.73|30
1649181390000|2022-04-05 17:56:30|3455.6|3447.9|3456|3448.3|3456.03|3448.33|3455.38|3447.68|30
1649181400000|2022-04-05 17:56:40|3456.1|3448.4|3456.75|3449.05|3457.05|3449.35|3456.1|3448.4|37
1649181410000|2022-04-05 17:56:50|3456.79|3449.09|3456.19|3448.49|3457.25|3449.55|3456.04|3448.34|33
1649181420000|2022-04-05 17:57:00|3456.17|3448.47|3456.59|3448.89|3456.7|3449|3456|3448.3|32
1649181430000|2022-04-05 17:57:10|3456.64|3448.94|3455.61|3447.91|3456.76|3449.06|3455.61|3447.91|31
1649181440000|2022-04-05 17:57:20|3455.62|3447.92|3455.86|3448.16|3455.86|3448.16|3454.82|3447.12|36
1649181450000|2022-04-05 17:57:30|3455.87|3448.17|3456.19|3448.49|3456.41|3448.71|3455.87|3448.17|36
1649181460000|2022-04-05 17:57:40|3456.18|3448.48|3456.3|3448.6|3456.36|3448.66|3456.11|3448.41|26
1649181470000|2022-04-05 17:57:50|3456.28|3448.58|3456.19|3448.49|3456.72|3449.02|3456.19|3448.49|33
1649181480000|2022-04-05 17:58:00|3455.99|3448.29|3456.24|3448.54|3456.27|3448.57|3455.61|3447.91|36
1649181490000|2022-04-05 17:58:10|3456.25|3448.55|3456.45|3448.75|3456.47|3448.77|3455.82|3448.12|32
1649181500000|2022-04-05 17:58:20|3456.42|3448.72|3456.44|3448.74|3456.47|3448.77|3456.28|3448.58|30
1649181510000|2022-04-05 17:58:30|3456.46|3448.76|3456.01|3448.31|3456.48|3448.78|3456.01|3448.31|28
1649181520000|2022-04-05 17:58:40|3456.13|3448.43|3455.71|3448.01|3456.13|3448.43|3455.58|3447.88|24
1649181530000|2022-04-05 17:58:50|3455.77|3448.07|3456.66|3448.96|3456.66|3448.96|3455.48|3447.78|30
1649181540000|2022-04-05 17:59:00|3456.65|3448.95|3454.82|3447.12|3456.65|3448.95|3454.77|3447.07|36
1649181550000|2022-04-05 17:59:10|3454.98|3447.28|3454.71|3447.01|3455.1|3447.4|3454.69|3446.99|18
1649181560000|2022-04-05 17:59:20|3454.7|3447|3454.24|3446.54|3454.71|3447.01|3453.98|3446.28|32
1649181570000|2022-04-05 17:59:30|3454.26|3446.56|3454.96|3447.26|3455.09|3447.39|3453.94|3446.24|31
1649181580000|2022-04-05 17:59:40|3454.93|3447.23|3454.53|3446.83|3455.28|3447.58|3454.39|3446.69|25
1649181590000|2022-04-05 17:59:50|3454.56|3446.86|3455.35|3447.65|3455.72|3448.02|3454.47|3446.77|32
1649181600000|2022-04-05 18:00:00|3455.15|3447.45|3453.91|3446.21|3455.39|3447.69|3453.91|3446.21|38
1649181610000|2022-04-05 18:00:10|3453.71|3446.01|3454.01|3446.31|3454.2|3446.5|3453.56|3445.86|37
1649181620000|2022-04-05 18:00:20|3454.04|3446.34|3454.23|3446.53|3454.99|3447.29|3453.94|3446.24|36
1649181630000|2022-04-05 18:00:30|3454.21|3446.51|3453.93|3446.23|3454.21|3446.51|3453.48|3445.78|35
1649181640000|2022-04-05 18:00:40|3453.96|3446.26|3453.53|3445.83|3454.34|3446.64|3453.49|3445.79|34
1649181650000|2022-04-05 18:00:50|3453.52|3445.82|3452.58|3444.88|3453.52|3445.82|3452|3444.3|25
1649181660000|2022-04-05 18:01:00|3452.72|3445.02|3451.58|3443.88|3452.73|3445.03|3451.58|3443.88|33
1649181670000|2022-04-05 18:01:10|3451.5|3443.8|3451.61|3443.91|3451.91|3444.21|3451.33|3443.63|29
1649181680000|2022-04-05 18:01:20|3451.38|3443.68|3451.36|3443.66|3451.65|3443.95|3451.24|3443.54|29
1649181690000|2022-04-05 18:01:30|3451.29|3443.59|3450.9|3443.2|3451.4|3443.7|3450.9|3443.2|31
1649181700000|2022-04-05 18:01:40|3451.13|3443.43|3450.82|3443.12|3451.24|3443.54|3450.8|3443.1|24
1649181710000|2022-04-05 18:01:50|3450.81|3443.11|3450.17|3442.47|3450.89|3443.19|3450.1|3442.4|14
1649181720000|2022-04-05 18:02:00|3450.06|3442.36|3450.53|3442.83|3450.75|3443.05|3450.04|3442.34|28
1649181730000|2022-04-05 18:02:10|3450.54|3442.84|3450.09|3442.39|3450.73|3443.03|3450.09|3442.39|28
1649181740000|2022-04-05 18:02:20|3450.11|3442.41|3450.41|3442.71|3450.42|3442.72|3450.11|3442.41|18
1649181750000|2022-04-05 18:02:30|3450.42|3442.72|3450.26|3442.56|3450.42|3442.72|3450.15|3442.45|11
1649181760000|2022-04-05 18:02:40|3450.39|3442.69|3451.5|3443.8|3451.5|3443.8|3450.35|3442.65|28
1649181770000|2022-04-05 18:02:50|3451.64|3443.94|3452.95|3445.25|3452.99|3445.29|3451.64|3443.94|36
1649181780000|2022-04-05 18:03:00|3452.79|3445.09|3455.22|3447.52|3455.25|3447.55|3452.79|3445.09|37
1649181790000|2022-04-05 18:03:10|3455.21|3447.51|3456.64|3448.94|3456.67|3448.97|3455.21|3447.51|33
1649181800000|2022-04-05 18:03:20|3456.67|3448.97|3457.95|3450.25|3457.95|3450.25|3456.6|3448.9|31
1649181810000|2022-04-05 18:03:30|3457.92|3450.22|3457.13|3449.43|3457.98|3450.28|3456.85|3449.15|20
1649181820000|2022-04-05 18:03:40|3457.22|3449.52|3457.3|3449.6|3457.33|3449.63|3456.91|3449.21|17
1649181830000|2022-04-05 18:03:50|3457.31|3449.61|3456.63|3448.93|3457.41|3449.71|3456.27|3448.57|30
1649181840000|2022-04-05 18:04:00|3456.62|3448.92|3456.61|3448.91|3457.22|3449.52|3456.48|3448.78|23
1649181850000|2022-04-05 18:04:10|3456.87|3449.17|3457.39|3449.69|3457.39|3449.69|3456.68|3448.98|34
1649181860000|2022-04-05 18:04:20|3457.34|3449.64|3457.33|3449.63|3457.41|3449.71|3457.24|3449.54|28
1649181870000|2022-04-05 18:04:30|3457.35|3449.65|3457.29|3449.59|3457.41|3449.71|3457.12|3449.42|28
1649181880000|2022-04-05 18:04:40|3456.48|3448.78|3457.57|3449.87|3457.57|3449.87|3456.41|3448.71|28
1649181890000|2022-04-05 18:04:50|3457.59|3449.89|3457.63|3449.93|3457.67|3449.97|3457.49|3449.79|11
1649181900000|2022-04-05 18:05:00|3457.37|3449.67|3457.97|3450.27|3457.97|3450.27|3457.29|3449.59|13
1649181910000|2022-04-05 18:05:10|3457.93|3450.23|3458.17|3450.47|3458.17|3450.47|3457.83|3450.13|22
1649181920000|2022-04-05 18:05:20|3458.21|3450.51|3457.77|3450.07|3458.35|3450.65|3457.73|3450.03|23
1649181930000|2022-04-05 18:05:30|3457.95|3450.25|3458.19|3450.49|3458.24|3450.54|3457.95|3450.25|32
1649181940000|2022-04-05 18:05:40|3458.17|3450.47|3457.48|3449.78|3458.35|3450.65|3457.44|3449.74|30
1649181950000|2022-04-05 18:05:50|3457.44|3449.74|3457.38|3449.68|3457.64|3449.94|3457.37|3449.67|28
1649181960000|2022-04-05 18:06:00|3457.55|3449.85|3457.79|3450.09|3457.9|3450.2|3457.47|3449.77|37
1649181970000|2022-04-05 18:06:10|3457.82|3450.12|3457.85|3450.15|3458.02|3450.32|3457.61|3449.91|30
1649181980000|2022-04-05 18:06:20|3457.81|3450.11|3458.68|3450.98|3458.78|3451.08|3457.79|3450.09|36
1649181990000|2022-04-05 18:06:30|3458.79|3451.09|3456.4|3448.7|3458.79|3451.09|3456.4|3448.7|38
1649182000000|2022-04-05 18:06:40|3456.33|3448.63|3456.56|3448.86|3456.67|3448.97|3456.17|3448.47|30
1649182010000|2022-04-05 18:06:50|3456.58|3448.88|3455.77|3448.07|3456.61|3448.91|3455.56|3447.86|37
1649182020000|2022-04-05 18:07:00|3455.86|3448.16|3456.45|3448.75|3456.45|3448.75|3455.82|3448.12|35
1649182030000|2022-04-05 18:07:10|3456.46|3448.76|3456.87|3449.17|3456.87|3449.17|3456.02|3448.32|31
1649182040000|2022-04-05 18:07:20|3456.93|3449.23|3456.74|3449.04|3456.95|3449.25|3456.41|3448.71|29
1649182050000|2022-04-05 18:07:30|3456.89|3449.19|3456.49|3448.79|3456.97|3449.27|3455.99|3448.29|33
1649182060000|2022-04-05 18:07:40|3456.5|3448.8|3456.47|3448.77|3456.85|3449.15|3456.47|3448.77|18
1649182070000|2022-04-05 18:07:50|3456.51|3448.81|3456.22|3448.52|3456.78|3449.08|3456.11|3448.41|37
1649182080000|2022-04-05 18:08:00|3456.2|3448.5|3455.7|3448|3456.2|3448.5|3455.38|3447.68|37
1649182090000|2022-04-05 18:08:10|3455.76|3448.06|3455.69|3447.99|3456.08|3448.38|3455.63|3447.93|37
1649182100000|2022-04-05 18:08:20|3455.72|3448.02|3457.39|3449.69|3457.62|3449.92|3455.52|3447.82|38
1649182110000|2022-04-05 18:08:30|3457.41|3449.71|3456.84|3449.14|3457.49|3449.79|3456.84|3449.14|37
1649182120000|2022-04-05 18:08:40|3456.83|3449.13|3456.77|3449.07|3457.01|3449.31|3456.5|3448.8|30
1649182130000|2022-04-05 18:08:50|3455.91|3448.21|3455.34|3447.64|3455.93|3448.23|3455.21|3447.51|36
1649182140000|2022-04-05 18:09:00|3455.19|3447.49|3453.57|3445.87|3455.19|3447.49|3453.51|3445.81|38
1649182150000|2022-04-05 18:09:10|3453.55|3445.85|3453.04|3445.34|3453.6|3445.9|3453.04|3445.34|36
1649182160000|2022-04-05 18:09:20|3453.13|3445.43|3451.71|3444.01|3453.13|3445.43|3451.71|3444.01|33
1649182170000|2022-04-05 18:09:30|3451.15|3443.45|3451.23|3443.53|3451.52|3443.82|3451.08|3443.38|37
1649182180000|2022-04-05 18:09:40|3451.21|3443.51|3450.69|3442.99|3451.28|3443.58|3450.48|3442.78|26
1649182190000|2022-04-05 18:09:50|3450.58|3442.88|3449.42|3441.72|3450.58|3442.88|3449.25|3441.55|35
1649182200000|2022-04-05 18:10:00|3449.54|3441.84|3449.44|3441.74|3450.67|3442.97|3449.39|3441.69|35
1649182210000|2022-04-05 18:10:10|3449.36|3441.66|3449.15|3441.45|3449.39|3441.69|3448.59|3440.89|27
1649182220000|2022-04-05 18:10:20|3449.34|3441.64|3449.03|3441.33|3449.42|3441.72|3449.03|3441.33|24
1649182230000|2022-04-05 18:10:30|3449.06|3441.36|3448.32|3440.62|3449.06|3441.36|3448.32|3440.62|22
1649182240000|2022-04-05 18:10:40|3448.37|3440.67|3448.77|3441.07|3449.34|3441.64|3448.37|3440.67|20
1649182250000|2022-04-05 18:10:50|3448.8|3441.1|3449.61|3441.91|3449.61|3441.91|3448.77|3441.07|26
1649182260000|2022-04-05 18:11:00|3449.47|3441.77|3451.36|3443.66|3451.48|3443.78|3449.47|3441.77|36
1649182270000|2022-04-05 18:11:10|3451.83|3444.13|3453.64|3445.94|3454.05|3446.35|3451.83|3444.13|38
1649182280000|2022-04-05 18:11:20|3453.52|3445.82|3453.04|3445.34|3453.52|3445.82|3452.99|3445.29|29
1649182290000|2022-04-05 18:11:30|3453.18|3445.48|3454.85|3447.15|3455.27|3447.57|3453.04|3445.34|37
1649182300000|2022-04-05 18:11:40|3454.87|3447.17|3454.58|3446.88|3454.89|3447.19|3454.05|3446.35|37
1649182310000|2022-04-05 18:11:50|3454.72|3447.02|3455.16|3447.46|3455.17|3447.47|3454.72|3447.02|24
1649182320000|2022-04-05 18:12:00|3455.17|3447.47|3456.84|3449.14|3456.91|3449.21|3455.17|3447.47|34
1649182330000|2022-04-05 18:12:10|3456.89|3449.19|3454.76|3447.06|3456.94|3449.24|3454.76|3447.06|37
1649182340000|2022-04-05 18:12:20|3454.68|3446.98|3454.74|3447.04|3454.87|3447.17|3454.46|3446.76|37
1649182350000|2022-04-05 18:12:30|3454.71|3447.01|3454.9|3447.2|3454.91|3447.21|3454.71|3447.01|27
1649182360000|2022-04-05 18:12:40|3454.88|3447.18|3454.88|3447.18|3455|3447.3|3454.87|3447.17|26
1649182370000|2022-04-05 18:12:50|3454.86|3447.16|3453.02|3445.32|3454.86|3447.16|3452.79|3445.09|34
1649182380000|2022-04-05 18:13:00|3453.03|3445.33|3453.76|3446.06|3453.9|3446.2|3452.97|3445.27|36
1649182390000|2022-04-05 18:13:10|3453.79|3446.09|3454.3|3446.6|3454.64|3446.94|3453.75|3446.05|34
1649182400000|2022-04-05 18:13:20|3454.27|3446.57|3453.82|3446.12|3454.27|3446.57|3453.8|3446.1|33
1649182410000|2022-04-05 18:13:30|3453.83|3446.13|3454.09|3446.39|3454.11|3446.41|3453.78|3446.08|26
1649182420000|2022-04-05 18:13:40|3454.15|3446.45|3454.1|3446.4|3454.15|3446.45|3453.99|3446.29|27
1649182430000|2022-04-05 18:13:50|3454.11|3446.41|3454.47|3446.77|3454.67|3446.97|3454.03|3446.33|24
1649182440000|2022-04-05 18:14:00|3454.48|3446.78|3452.44|3444.74|3454.48|3446.78|3452.25|3444.55|37
1649182450000|2022-04-05 18:14:10|3452.46|3444.76|3453.43|3445.73|3453.61|3445.91|3452.46|3444.76|31
1649182460000|2022-04-05 18:14:20|3453.44|3445.74|3453.31|3445.61|3453.58|3445.88|3453.28|3445.58|30
1649182470000|2022-04-05 18:14:30|3453.34|3445.64|3453.21|3445.51|3453.41|3445.71|3453.16|3445.46|29
1649182480000|2022-04-05 18:14:40|3453.22|3445.52|3453.26|3445.56|3454.25|3446.55|3453.22|3445.52|36
1649182490000|2022-04-05 18:14:50|3453.18|3445.48|3452.84|3445.14|3453.34|3445.64|3452.81|3445.11|31
1649182500000|2022-04-05 18:15:00|3452.85|3445.15|3450.62|3442.92|3452.85|3445.15|3450.48|3442.78|37
1649182510000|2022-04-05 18:15:10|3450.97|3443.27|3450.28|3442.58|3450.97|3443.27|3449.93|3442.23|32
1649182520000|2022-04-05 18:15:20|3450.42|3442.72|3452.13|3444.43|3452.15|3444.45|3450.27|3442.57|37
1649182530000|2022-04-05 18:15:30|3452.11|3444.41|3452|3444.3|3452.11|3444.41|3451.43|3443.73|34
1649182540000|2022-04-05 18:15:40|3451.95|3444.25|3452.49|3444.79|3452.81|3445.11|3451.93|3444.23|30
1649182550000|2022-04-05 18:15:50|3452.43|3444.73|3453.27|3445.57|3453.27|3445.57|3452.36|3444.66|29
1649182560000|2022-04-05 18:16:00|3453.23|3445.53|3453.33|3445.63|3453.58|3445.88|3453.17|3445.47|32
1649182570000|2022-04-05 18:16:10|3453.32|3445.62|3454.21|3446.51|3454.28|3446.58|3453.27|3445.57|34
1649182580000|2022-04-05 18:16:20|3454.29|3446.59|3453.32|3445.62|3454.43|3446.73|3453.31|3445.61|38
1649182590000|2022-04-05 18:16:30|3453.33|3445.63|3454.28|3446.58|3454.51|3446.81|3453.33|3445.63|25
1649182600000|2022-04-05 18:16:40|3454.34|3446.64|3454.43|3446.73|3454.48|3446.78|3454.07|3446.37|32
1649182610000|2022-04-05 18:16:50|3454.48|3446.78|3454.56|3446.86|3454.58|3446.88|3454.39|3446.69|31
1649182620000|2022-04-05 18:17:00|3454.35|3446.65|3454.24|3446.54|3454.5|3446.8|3453.97|3446.27|36
1649182630000|2022-04-05 18:17:10|3454.12|3446.42|3454.81|3447.11|3454.81|3447.11|3454.01|3446.31|23
1649182640000|2022-04-05 18:17:20|3454.99|3447.29|3453.62|3445.92|3455.23|3447.53|3453.62|3445.92|36
1649182650000|2022-04-05 18:17:30|3453.66|3445.96|3453.84|3446.14|3454.08|3446.38|3453.41|3445.71|33
1649182660000|2022-04-05 18:17:40|3453.92|3446.22|3453.76|3446.06|3454|3446.3|3453.75|3446.05|24
1649182670000|2022-04-05 18:17:50|3453.79|3446.09|3454.08|3446.38|3454.25|3446.55|3453.75|3446.05|32
1649182680000|2022-04-05 18:18:00|3454.23|3446.53|3454.22|3446.52|3454.72|3447.02|3453.98|3446.28|34
1649182690000|2022-04-05 18:18:10|3454.26|3446.56|3455.5|3447.8|3455.87|3448.17|3454.02|3446.32|22
1649182700000|2022-04-05 18:18:20|3455.71|3448.01|3458.08|3450.38|3458.1|3450.4|3455.71|3448.01|35
1649182710000|2022-04-05 18:18:30|3458.06|3450.36|3458.39|3450.69|3458.39|3450.69|3457|3449.3|38
1649182720000|2022-04-05 18:18:40|3458.36|3450.66|3457.91|3450.21|3458.75|3451.05|3457.58|3449.88|36
1649182730000|2022-04-05 18:18:50|3457.94|3450.24|3458.1|3450.4|3458.31|3450.61|3457.89|3450.19|31
1649182740000|2022-04-05 18:19:00|3458.04|3450.34|3458|3450.3|3458.27|3450.57|3457.95|3450.25|37
1649182750000|2022-04-05 18:19:10|3457.99|3450.29|3458.42|3450.72|3458.62|3450.92|3457.83|3450.13|27
1649182760000|2022-04-05 18:19:20|3458.54|3450.84|3458.43|3450.73|3458.6|3450.9|3457.72|3450.02|28
1649182770000|2022-04-05 18:19:30|3458.34|3450.64|3458.58|3450.88|3458.72|3451.02|3458.34|3450.64|33
1649182780000|2022-04-05 18:19:40|3458.55|3450.85|3458.38|3450.68|3458.79|3451.09|3458.3|3450.6|31
1649182790000|2022-04-05 18:19:50|3458.41|3450.71|3458.86|3451.16|3458.86|3451.16|3458.41|3450.71|27
1649182800000|2022-04-05 18:20:00|3458.81|3451.11|3458.71|3451.01|3458.86|3451.16|3458.71|3451.01|27
1649182810000|2022-04-05 18:20:10|3458.73|3451.03|3457.9|3450.2|3458.74|3451.04|3457.15|3449.45|37
1649182820000|2022-04-05 18:20:20|3458.16|3450.46|3458.96|3451.26|3459.31|3451.61|3458.16|3450.46|37
1649182830000|2022-04-05 18:20:30|3458.88|3451.18|3459.3|3451.6|3459.4|3451.7|3458.74|3451.04|31
1649182840000|2022-04-05 18:20:40|3459.33|3451.63|3459.53|3451.83|3460.43|3452.73|3459.31|3451.61|34
1649182850000|2022-04-05 18:20:50|3459.48|3451.78|3458.59|3450.89|3459.6|3451.9|3458.41|3450.71|34
1649182860000|2022-04-05 18:21:00|3458.6|3450.9|3459.59|3451.89|3459.59|3451.89|3458.47|3450.77|34
1649182870000|2022-04-05 18:21:10|3459.6|3451.9|3460.35|3452.65|3460.47|3452.77|3459.59|3451.89|32
1649182880000|2022-04-05 18:21:20|3460.34|3452.64|3460.14|3452.44|3460.4|3452.7|3460.06|3452.36|35
1649182890000|2022-04-05 18:21:30|3460.13|3452.43|3459.93|3452.23|3460.2|3452.5|3459.74|3452.04|24
1649182900000|2022-04-05 18:21:40|3459.92|3452.22|3460.03|3452.33|3460.03|3452.33|3459.92|3452.22|18
1649182910000|2022-04-05 18:21:50|3460|3452.3|3460|3452.3|3460.08|3452.38|3459.93|3452.23|25
1649182920000|2022-04-05 18:22:00|3459.98|3452.28|3459.95|3452.25|3459.98|3452.28|3458.82|3451.12|34
1649182930000|2022-04-05 18:22:10|3460.23|3452.53|3460.38|3452.68|3461.04|3453.34|3460.23|3452.53|33
1649182940000|2022-04-05 18:22:20|3460.4|3452.7|3459.39|3451.69|3460.4|3452.7|3459.34|3451.64|35
1649182950000|2022-04-05 18:22:30|3459.32|3451.62|3460.28|3452.58|3460.32|3452.62|3459.22|3451.52|35
1649182960000|2022-04-05 18:22:40|3460.29|3452.59|3460.59|3452.89|3460.93|3453.23|3460.25|3452.55|35
1649182970000|2022-04-05 18:22:50|3460.53|3452.83|3460.62|3452.92|3460.66|3452.96|3460.46|3452.76|35
1649182980000|2022-04-05 18:23:00|3460.61|3452.91|3459.08|3451.38|3460.61|3452.91|3458.23|3450.53|35
1649182990000|2022-04-05 18:23:10|3459.1|3451.4|3458.71|3451.01|3459.58|3451.88|3458.64|3450.94|25
1649183000000|2022-04-05 18:23:20|3458.67|3450.97|3459.27|3451.57|3459.37|3451.67|3458.44|3450.74|27
1649183010000|2022-04-05 18:23:30|3459.33|3451.63|3459.44|3451.74|3459.44|3451.74|3459.03|3451.33|29
1649183020000|2022-04-05 18:23:40|3459.2|3451.5|3459.39|3451.69|3460.24|3452.54|3459.2|3451.5|30
1649183030000|2022-04-05 18:23:50|3459.37|3451.67|3459.32|3451.62|3459.52|3451.82|3459.24|3451.54|26
1649183040000|2022-04-05 18:24:00|3459.24|3451.54|3459.14|3451.44|3459.32|3451.62|3458.81|3451.11|34
1649183050000|2022-04-05 18:24:10|3459.13|3451.43|3459.44|3451.74|3459.45|3451.75|3459.13|3451.43|33
1649183060000|2022-04-05 18:24:20|3459.52|3451.82|3458.8|3451.1|3459.52|3451.82|3458.71|3451.01|31
1649183070000|2022-04-05 18:24:30|3458.69|3450.99|3457.77|3450.07|3459.06|3451.36|3457.59|3449.89|34
1649183080000|2022-04-05 18:24:40|3457.66|3449.96|3456.52|3448.82|3457.8|3450.1|3456.52|3448.82|36
1649183090000|2022-04-05 18:24:50|3456.54|3448.84|3456.97|3449.27|3456.97|3449.27|3456.41|3448.71|34
1649183100000|2022-04-05 18:25:00|3456.93|3449.23|3457.63|3449.93|3457.71|3450.01|3456.8|3449.1|30
1649183110000|2022-04-05 18:25:10|3457.65|3449.95|3458.06|3450.36|3458.06|3450.36|3457.3|3449.6|28
1649183120000|2022-04-05 18:25:20|3458.09|3450.39|3459.24|3451.54|3459.48|3451.78|3458.09|3450.39|32
1649183130000|2022-04-05 18:25:30|3459.49|3451.79|3458.27|3450.57|3459.81|3452.11|3457.99|3450.29|33
1649183140000|2022-04-05 18:25:40|3458.2|3450.5|3458.31|3450.61|3458.39|3450.69|3457.98|3450.28|28
1649183150000|2022-04-05 18:25:50|3458.37|3450.67|3458.76|3451.06|3458.86|3451.16|3458.05|3450.35|33
1649183160000|2022-04-05 18:26:00|3458.59|3450.89|3457.81|3450.11|3459.02|3451.32|3457.81|3450.11|36
1649183170000|2022-04-05 18:26:10|3457.76|3450.06|3457.25|3449.55|3457.9|3450.2|3456.77|3449.07|38
1649183180000|2022-04-05 18:26:20|3457.3|3449.6|3456.65|3448.95|3457.44|3449.74|3456.65|3448.95|34
1649183190000|2022-04-05 18:26:30|3456.75|3449.05|3456.78|3449.08|3456.79|3449.09|3456.51|3448.81|33
1649183200000|2022-04-05 18:26:40|3456.59|3448.89|3457.01|3449.31|3457.18|3449.48|3456.59|3448.89|31
1649183210000|2022-04-05 18:26:50|3457.4|3449.7|3457.32|3449.62|3457.64|3449.94|3456.88|3449.18|33
1649183220000|2022-04-05 18:27:00|3456.98|3449.28|3458.29|3450.59|3458.64|3450.94|3456.95|3449.25|36
1649183230000|2022-04-05 18:27:10|3458.2|3450.5|3458.53|3450.83|3458.53|3450.83|3457.81|3450.11|39
1649183240000|2022-04-05 18:27:20|3458.64|3450.94|3458.99|3451.29|3459.01|3451.31|3458.53|3450.83|24
1649183250000|2022-04-05 18:27:30|3458.83|3451.13|3457.91|3450.21|3458.83|3451.13|3457.81|3450.11|31
1649183260000|2022-04-05 18:27:40|3457.92|3450.22|3459.13|3451.43|3459.27|3451.57|3457.92|3450.22|36
1649183270000|2022-04-05 18:27:50|3459.01|3451.31|3460.28|3452.58|3460.35|3452.65|3458.92|3451.22|35
1649183280000|2022-04-05 18:28:00|3460.45|3452.75|3460.18|3452.48|3460.45|3452.75|3459.65|3451.95|35
1649183290000|2022-04-05 18:28:10|3460.2|3452.5|3458.74|3451.04|3460.22|3452.52|3458.74|3451.04|33
1649183300000|2022-04-05 18:28:20|3458.95|3451.25|3459.25|3451.55|3459.29|3451.59|3458.79|3451.09|35
1649183310000|2022-04-05 18:28:30|3459.2|3451.5|3458.9|3451.2|3459.27|3451.57|3458.61|3450.91|30
1649183320000|2022-04-05 18:28:40|3458.95|3451.25|3457.17|3449.47|3459.08|3451.38|3457.14|3449.44|33
1649183330000|2022-04-05 18:28:50|3457.26|3449.56|3457.77|3450.07|3457.77|3450.07|3457.15|3449.45|37
1649183340000|2022-04-05 18:29:00|3457.8|3450.1|3457.1|3449.4|3457.85|3450.15|3457.08|3449.38|28
1649183350000|2022-04-05 18:29:10|3457.15|3449.45|3456.54|3448.84|3457.4|3449.7|3456.53|3448.83|33
1649183360000|2022-04-05 18:29:20|3456.53|3448.83|3455.29|3447.59|3456.56|3448.86|3454.76|3447.06|36
1649183370000|2022-04-05 18:29:30|3455.2|3447.5|3455.9|3448.2|3455.92|3448.22|3454.94|3447.24|40
1649183380000|2022-04-05 18:29:40|3456|3448.3|3456.88|3449.18|3457.27|3449.57|3455.85|3448.15|39
1649183390000|2022-04-05 18:29:50|3457.08|3449.38|3458.02|3450.32|3458.67|3450.97|3457.08|3449.38|35
1649183400000|2022-04-05 18:30:00|3458.6|3450.9|3458.32|3450.62|3459.19|3451.49|3458.32|3450.62|38
1649183410000|2022-04-05 18:30:10|3458.28|3450.58|3455.3|3447.6|3458.45|3450.75|3455.3|3447.6|38
1649183420000|2022-04-05 18:30:20|3455.34|3447.64|3455.07|3447.37|3455.34|3447.64|3454.93|3447.23|28
1649183430000|2022-04-05 18:30:30|3455.09|3447.39|3454.54|3446.84|3455.09|3447.39|3453.3|3445.6|38
1649183440000|2022-04-05 18:30:40|3454.5|3446.8|3454.24|3446.54|3454.5|3446.8|3453.98|3446.28|29
1649183450000|2022-04-05 18:30:50|3454.34|3446.64|3453.97|3446.27|3454.38|3446.68|3453.97|3446.27|29
1649183460000|2022-04-05 18:31:00|3453.92|3446.22|3453.68|3445.98|3454.26|3446.56|3453.68|3445.98|35
1649183470000|2022-04-05 18:31:10|3453.7|3446|3453.37|3445.67|3453.73|3446.03|3453.32|3445.62|29
1649183480000|2022-04-05 18:31:20|3453.32|3445.62|3454.1|3446.4|3454.22|3446.52|3453.32|3445.62|34
1649183490000|2022-04-05 18:31:30|3454.08|3446.38|3454.11|3446.41|3454.14|3446.44|3453.69|3445.99|33
1649183500000|2022-04-05 18:31:40|3454.06|3446.36|3453.77|3446.07|3454.11|3446.41|3453.76|3446.06|31
1649183510000|2022-04-05 18:31:50|3453.82|3446.12|3453.99|3446.29|3454.25|3446.55|3453.74|3446.04|31
1649183520000|2022-04-05 18:32:00|3454|3446.3|3454.44|3446.74|3455.4|3447.7|3454|3446.3|37
1649183530000|2022-04-05 18:32:10|3454.43|3446.73|3454.07|3446.37|3454.55|3446.85|3453.96|3446.26|36
1649183540000|2022-04-05 18:32:20|3454.02|3446.32|3454.01|3446.31|3454.18|3446.48|3453.81|3446.11|36
1649183550000|2022-04-05 18:32:30|3453.98|3446.28|3453.62|3445.92|3454.17|3446.47|3453.18|3445.48|35
1649183560000|2022-04-05 18:32:40|3453.61|3445.91|3453.65|3445.95|3453.89|3446.19|3453.61|3445.91|27
1649183570000|2022-04-05 18:32:50|3453.71|3446.01|3453.64|3445.94|3453.76|3446.06|3453.43|3445.73|27
1649183580000|2022-04-05 18:33:00|3453.56|3445.86|3453.61|3445.91|3453.77|3446.07|3453.56|3445.86|22
1649183590000|2022-04-05 18:33:10|3453.62|3445.92|3453.66|3445.96|3453.66|3445.96|3453.46|3445.76|24
1649183600000|2022-04-05 18:33:20|3453.56|3445.86|3453.45|3445.75|3453.88|3446.18|3453.01|3445.31|21
1649183610000|2022-04-05 18:33:30|3453.01|3445.31|3453.49|3445.79|3453.49|3445.79|3452.7|3445|32
1649183620000|2022-04-05 18:33:40|3453.37|3445.67|3453.12|3445.42|3453.49|3445.79|3452.98|3445.28|24
1649183630000|2022-04-05 18:33:50|3453.38|3445.68|3452.76|3445.06|3453.58|3445.88|3452.73|3445.03|29
1649183640000|2022-04-05 18:34:00|3452.78|3445.08|3453.16|3445.46|3453.17|3445.47|3452.39|3444.69|37
1649183650000|2022-04-05 18:34:10|3453.1|3445.4|3453.11|3445.41|3453.18|3445.48|3452.56|3444.86|25
1649183660000|2022-04-05 18:34:20|3452.75|3445.05|3454.04|3446.34|3454.13|3446.43|3452.19|3444.49|36
1649183670000|2022-04-05 18:34:30|3454.08|3446.38|3453.92|3446.22|3454.08|3446.38|3453.78|3446.08|35
1649183680000|2022-04-05 18:34:40|3454.04|3446.34|3454.46|3446.76|3454.83|3447.13|3453.99|3446.29|39
1649183690000|2022-04-05 18:34:50|3454.43|3446.73|3454.84|3447.14|3455.18|3447.48|3454.41|3446.71|34
1649183700000|2022-04-05 18:35:00|3454.85|3447.15|3454.72|3447.02|3454.88|3447.18|3454.57|3446.87|17
1649183710000|2022-04-05 18:35:10|3454.74|3447.04|3454.76|3447.06|3454.76|3447.06|3454.58|3446.88|21
1649183720000|2022-04-05 18:35:20|3454.94|3447.24|3454.75|3447.05|3455.1|3447.4|3454.72|3447.02|31
1649183730000|2022-04-05 18:35:30|3454.73|3447.03|3455.29|3447.59|3455.34|3447.64|3454.72|3447.02|28
1649183740000|2022-04-05 18:35:40|3455.26|3447.56|3454.7|3447|3455.5|3447.8|3454.54|3446.84|35
1649183750000|2022-04-05 18:35:50|3455.01|3447.31|3455.81|3448.11|3455.88|3448.18|3454.72|3447.02|34
1649183760000|2022-04-05 18:36:00|3455.86|3448.16|3455.49|3447.79|3455.95|3448.25|3455.48|3447.78|37
1649183770000|2022-04-05 18:36:10|3455.38|3447.68|3455.56|3447.86|3456.21|3448.51|3455.19|3447.49|35
1649183780000|2022-04-05 18:36:20|3455.66|3447.96|3455.97|3448.27|3456.48|3448.78|3455.6|3447.9|34
1649183790000|2022-04-05 18:36:30|3455.99|3448.29|3455.92|3448.22|3456.07|3448.37|3455.81|3448.11|29
1649183800000|2022-04-05 18:36:40|3455.91|3448.21|3456.97|3449.27|3456.97|3449.27|3455.82|3448.12|30
1649183810000|2022-04-05 18:36:50|3456.98|3449.28|3457.39|3449.69|3457.43|3449.73|3456.96|3449.26|28
1649183820000|2022-04-05 18:37:00|3457.46|3449.76|3456.37|3448.67|3457.46|3449.76|3456.23|3448.53|31
1649183830000|2022-04-05 18:37:10|3456.27|3448.57|3456.94|3449.24|3457.05|3449.35|3456.21|3448.51|29
1649183840000|2022-04-05 18:37:20|3456.86|3449.16|3456.19|3448.49|3456.87|3449.17|3456.1|3448.4|34
1649183850000|2022-04-05 18:37:30|3456.18|3448.48|3456.07|3448.37|3456.26|3448.56|3456.04|3448.34|33
1649183860000|2022-04-05 18:37:40|3456.06|3448.36|3455.67|3447.97|3456.06|3448.36|3455.63|3447.93|21
1649183870000|2022-04-05 18:37:50|3455.63|3447.93|3455.54|3447.84|3455.68|3447.98|3455.22|3447.52|32
1649183880000|2022-04-05 18:38:00|3455.55|3447.85|3455.65|3447.95|3456.31|3448.61|3455.55|3447.85|27
1649183890000|2022-04-05 18:38:10|3455.67|3447.97|3456.07|3448.37|3456.09|3448.39|3455.64|3447.94|27
1649183900000|2022-04-05 18:38:20|3456.06|3448.36|3455.91|3448.21|3456.1|3448.4|3455.86|3448.16|22
1649183910000|2022-04-05 18:38:30|3455.9|3448.2|3455.85|3448.15|3455.94|3448.24|3455.7|3448|20
1649183920000|2022-04-05 18:38:40|3455.82|3448.12|3456.52|3448.82|3456.52|3448.82|3455.81|3448.11|29
1649183930000|2022-04-05 18:38:50|3456.45|3448.75|3456.55|3448.85|3457.16|3449.46|3456.45|3448.75|38
1649183940000|2022-04-05 18:39:00|3456.5|3448.8|3455.74|3448.04|3456.53|3448.83|3455.64|3447.94|34
1649183950000|2022-04-05 18:39:10|3455.71|3448.01|3455.75|3448.05|3455.83|3448.13|3455.69|3447.99|27
1649183960000|2022-04-05 18:39:20|3455.78|3448.08|3455.74|3448.04|3455.79|3448.09|3455.71|3448.01|31
1649183970000|2022-04-05 18:39:30|3455.72|3448.02|3454.37|3446.67|3455.75|3448.05|3454.33|3446.63|28
1649183980000|2022-04-05 18:39:40|3454.36|3446.66|3453.5|3445.8|3455.08|3447.38|3452.32|3444.62|33
1649183990000|2022-04-05 18:39:50|3452.35|3444.65|3450.24|3442.54|3453.42|3445.72|3449.77|3442.07|34
1649184000000|2022-04-05 18:40:00|3450.18|3442.48|3447.91|3440.21|3450.18|3442.48|3447.9|3440.2|33
1649184010000|2022-04-05 18:40:10|3447.87|3440.17|3447.6|3439.9|3448.05|3440.35|3447.58|3439.88|32
1649184020000|2022-04-05 18:40:20|3447.7|3440|3448.44|3440.74|3448.66|3440.96|3447.41|3439.71|35
1649184030000|2022-04-05 18:40:30|3448.56|3440.86|3449.12|3441.42|3449.78|3442.08|3448.49|3440.79|36
1649184040000|2022-04-05 18:40:40|3449.14|3441.44|3449.32|3441.62|3449.78|3442.08|3448.68|3440.98|33
1649184050000|2022-04-05 18:40:50|3448.87|3441.17|3449.88|3442.18|3449.93|3442.23|3448.64|3440.94|34
1649184060000|2022-04-05 18:41:00|3449.9|3442.2|3449.55|3441.85|3450.01|3442.31|3449.29|3441.59|26
1649184070000|2022-04-05 18:41:10|3449.56|3441.86|3450.65|3442.95|3450.73|3443.03|3449.46|3441.76|36
1649184080000|2022-04-05 18:41:20|3450.7|3443|3450.59|3442.89|3450.74|3443.04|3450.1|3442.4|33
1649184090000|2022-04-05 18:41:30|3450.43|3442.73|3451.08|3443.38|3451.2|3443.5|3450.37|3442.67|30
1649184100000|2022-04-05 18:41:40|3450.89|3443.19|3451.32|3443.62|3451.78|3444.08|3450.75|3443.05|33
1649184110000|2022-04-05 18:41:50|3451.39|3443.69|3450.84|3443.14|3451.39|3443.69|3450.79|3443.09|28
1649184120000|2022-04-05 18:42:00|3450.87|3443.17|3451|3443.3|3451.15|3443.45|3450.76|3443.06|30
1649184130000|2022-04-05 18:42:10|3451.01|3443.31|3452.02|3444.32|3452.22|3444.52|3450.92|3443.22|33
1649184140000|2022-04-05 18:42:20|3452.06|3444.36|3453.93|3446.23|3453.98|3446.28|3452.06|3444.36|32
1649184150000|2022-04-05 18:42:30|3453.9|3446.2|3454.61|3446.91|3454.7|3447|3453.9|3446.2|26
1649184160000|2022-04-05 18:42:40|3454.62|3446.92|3454.61|3446.91|3455.13|3447.43|3454.42|3446.72|33
1649184170000|2022-04-05 18:42:50|3454.9|3447.2|3455.93|3448.23|3456.01|3448.31|3454.9|3447.2|34
1649184180000|2022-04-05 18:43:00|3455.96|3448.26|3458.18|3450.48|3458.37|3450.67|3455.96|3448.26|37
1649184190000|2022-04-05 18:43:10|3458.17|3450.47|3458.53|3450.83|3458.57|3450.87|3458.03|3450.33|38
1649184200000|2022-04-05 18:43:20|3458.71|3451.01|3458.33|3450.63|3459.21|3451.51|3458.33|3450.63|38
1649184210000|2022-04-05 18:43:30|3458.36|3450.66|3457.54|3449.84|3458.38|3450.68|3457.51|3449.81|33
1649184220000|2022-04-05 18:43:40|3457.58|3449.88|3456.67|3448.97|3457.63|3449.93|3456.67|3448.97|37
1649184230000|2022-04-05 18:43:50|3456.83|3449.13|3457.01|3449.31|3457.11|3449.41|3456.58|3448.88|36
1649184240000|2022-04-05 18:44:00|3457.1|3449.4|3456.16|3448.46|3457.29|3449.59|3455.93|3448.23|36
1649184250000|2022-04-05 18:44:10|3456.2|3448.5|3457.53|3449.83|3458.26|3450.56|3456.2|3448.5|39
1649184260000|2022-04-05 18:44:20|3457.61|3449.91|3457.37|3449.67|3457.81|3450.11|3456.63|3448.93|36
1649184270000|2022-04-05 18:44:30|3457.35|3449.65|3457.75|3450.05|3457.77|3450.07|3457.26|3449.56|30
1649184280000|2022-04-05 18:44:40|3457.74|3450.04|3457.71|3450.01|3458.06|3450.36|3457.53|3449.83|36
1649184290000|2022-04-05 18:44:50|3457.62|3449.92|3456.48|3448.78|3457.68|3449.98|3456.35|3448.65|35
1649184300000|2022-04-05 18:45:00|3456.71|3449.01|3456.5|3448.8|3456.74|3449.04|3455.44|3447.74|33
1649184310000|2022-04-05 18:45:10|3456.54|3448.84|3459.15|3451.45|3459.15|3451.45|3456.54|3448.84|36
1649184320000|2022-04-05 18:45:20|3459.17|3451.47|3459.01|3451.31|3459.25|3451.55|3458.89|3451.19|31
1649184330000|2022-04-05 18:45:30|3459.06|3451.36|3459.2|3451.5|3459.39|3451.69|3458.89|3451.19|36
1649184340000|2022-04-05 18:45:40|3459.41|3451.71|3459.08|3451.38|3459.53|3451.83|3459.04|3451.34|32
1649184350000|2022-04-05 18:45:50|3459.09|3451.39|3458.75|3451.05|3459.42|3451.72|3458.65|3450.95|31
1649184360000|2022-04-05 18:46:00|3458.77|3451.07|3458.08|3450.38|3458.8|3451.1|3458.05|3450.35|32
1649184370000|2022-04-05 18:46:10|3458.05|3450.35|3457.08|3449.38|3458.11|3450.41|3456.88|3449.18|39
1649184380000|2022-04-05 18:46:20|3457.05|3449.35|3457.72|3450.02|3458.49|3450.79|3457.02|3449.32|40
1649184390000|2022-04-05 18:46:30|3457.71|3450.01|3457.62|3449.92|3457.71|3450.01|3457.15|3449.45|38
1649184400000|2022-04-05 18:46:40|3457.72|3450.02|3458.61|3450.91|3458.84|3451.14|3457.58|3449.88|35
1649184410000|2022-04-05 18:46:50|3458.93|3451.23|3458.22|3450.52|3458.93|3451.23|3458.08|3450.38|39
1649184420000|2022-04-05 18:47:00|3458.18|3450.48|3458.09|3450.39|3458.55|3450.85|3458.04|3450.34|37
1649184430000|2022-04-05 18:47:10|3457.83|3450.13|3456.63|3448.93|3457.85|3450.15|3456.53|3448.83|35
1649184440000|2022-04-05 18:47:20|3456.61|3448.91|3459|3451.3|3459|3451.3|3456.61|3448.91|34
1649184450000|2022-04-05 18:47:30|3458.94|3451.24|3458.37|3450.67|3458.99|3451.29|3457.95|3450.25|37
1649184460000|2022-04-05 18:47:40|3458.53|3450.83|3458.33|3450.63|3458.61|3450.91|3458.15|3450.45|34
1649184470000|2022-04-05 18:47:50|3458.38|3450.68|3456.84|3449.14|3458.38|3450.68|3456.64|3448.94|39
1649184480000|2022-04-05 18:48:00|3456.85|3449.15|3453.02|3445.32|3457.39|3449.69|3453.02|3445.32|34
1649184490000|2022-04-05 18:48:10|3452.72|3445.02|3452.84|3445.14|3453.32|3445.62|3452.48|3444.78|31
1649184500000|2022-04-05 18:48:20|3452.85|3445.15|3449.54|3441.84|3452.85|3445.15|3449.54|3441.84|34
1649184510000|2022-04-05 18:48:30|3449.59|3441.89|3449.67|3441.97|3449.94|3442.24|3448.74|3441.04|36
1649184520000|2022-04-05 18:48:40|3449.51|3441.81|3448.94|3441.24|3449.51|3441.81|3448.27|3440.57|36
1649184530000|2022-04-05 18:48:50|3448.98|3441.28|3449.63|3441.93|3449.73|3442.03|3448.98|3441.28|35
1649184540000|2022-04-05 18:49:00|3449.75|3442.05|3451.29|3443.59|3451.82|3444.12|3449.75|3442.05|30
1649184550000|2022-04-05 18:49:10|3451.28|3443.58|3452.37|3444.67|3452.95|3445.25|3451.03|3443.33|33
1649184560000|2022-04-05 18:49:20|3452.29|3444.59|3453.04|3445.34|3453.14|3445.44|3451.95|3444.25|32
1649184570000|2022-04-05 18:49:30|3453.22|3445.52|3454.11|3446.41|3454.11|3446.41|3453.07|3445.37|32
1649184580000|2022-04-05 18:49:40|3453.86|3446.16|3453.8|3446.1|3454.83|3447.13|3453.8|3446.1|33
1649184590000|2022-04-05 18:49:50|3453.76|3446.06|3454.3|3446.6|3454.63|3446.93|3453.31|3445.61|31
1649184600000|2022-04-05 18:50:00|3454.35|3446.65|3454.57|3446.87|3454.84|3447.14|3453.66|3445.96|34
1649184610000|2022-04-05 18:50:10|3454.53|3446.83|3454.64|3446.94|3455.83|3448.13|3454.42|3446.72|37
1649184620000|2022-04-05 18:50:20|3454.61|3446.91|3454.88|3447.18|3455.02|3447.32|3454.4|3446.7|33
1649184630000|2022-04-05 18:50:30|3454.92|3447.22|3455|3447.3|3455.15|3447.45|3453.76|3446.06|38
1649184640000|2022-04-05 18:50:40|3455.04|3447.34|3456.31|3448.61|3457.13|3449.43|3454.34|3446.64|35
1649184650000|2022-04-05 18:50:50|3456.46|3448.76|3456.01|3448.31|3456.58|3448.88|3455.97|3448.27|35
1649184660000|2022-04-05 18:51:00|3456.18|3448.48|3455.67|3447.97|3456.18|3448.48|3455.35|3447.65|36
1649184670000|2022-04-05 18:51:10|3455.61|3447.91|3455.05|3447.35|3456.12|3448.42|3455.02|3447.32|38
1649184680000|2022-04-05 18:51:20|3455.27|3447.57|3454.98|3447.28|3455.27|3447.57|3454.93|3447.23|34
1649184690000|2022-04-05 18:51:30|3455|3447.3|3454.78|3447.08|3455|3447.3|3454.28|3446.58|17
1649184700000|2022-04-05 18:51:40|3454.75|3447.05|3454.68|3446.98|3454.98|3447.28|3454.67|3446.97|33
1649184710000|2022-04-05 18:51:50|3454.71|3447.01|3453.7|3446|3454.85|3447.15|3453.7|3446|28
1649184720000|2022-04-05 18:52:00|3453.93|3446.23|3452.7|3445|3453.93|3446.23|3452.7|3445|23
1649184730000|2022-04-05 18:52:10|3452.77|3445.07|3455.04|3447.34|3455.04|3447.34|3452.77|3445.07|37
1649184740000|2022-04-05 18:52:20|3455|3447.3|3454.94|3447.24|3455.15|3447.45|3454.81|3447.11|30
1649184750000|2022-04-05 18:52:30|3454.99|3447.29|3454.96|3447.26|3455.21|3447.51|3454.83|3447.13|29
1649184760000|2022-04-05 18:52:40|3454.89|3447.19|3454.98|3447.28|3455.13|3447.43|3454.88|3447.18|32
1649184770000|2022-04-05 18:52:50|3454.89|3447.19|3454.35|3446.65|3454.89|3447.19|3453.92|3446.22|35
1649184780000|2022-04-05 18:53:00|3454.31|3446.61|3453.13|3445.43|3454.34|3446.64|3453.07|3445.37|36
1649184790000|2022-04-05 18:53:10|3453.12|3445.42|3453.27|3445.57|3453.44|3445.74|3453.12|3445.42|33
1649184800000|2022-04-05 18:53:20|3453.24|3445.54|3453.7|3446|3453.76|3446.06|3453.24|3445.54|27
1649184810000|2022-04-05 18:53:30|3453.63|3445.93|3452.85|3445.15|3454.01|3446.31|3452.85|3445.15|38
1649184820000|2022-04-05 18:53:40|3452.84|3445.14|3453.23|3445.53|3453.82|3446.12|3452.84|3445.14|32
1649184830000|2022-04-05 18:53:50|3453.2|3445.5|3453.43|3445.73|3453.43|3445.73|3452.96|3445.26|31
1649184840000|2022-04-05 18:54:00|3453.42|3445.72|3453.37|3445.67|3453.58|3445.88|3453.11|3445.41|30
1649184850000|2022-04-05 18:54:10|3453.36|3445.66|3453.23|3445.53|3453.38|3445.68|3453.1|3445.4|27
1649184860000|2022-04-05 18:54:20|3453.22|3445.52|3451.91|3444.21|3453.22|3445.52|3451.53|3443.83|37
1649184870000|2022-04-05 18:54:30|3451.73|3444.03|3451.48|3443.78|3451.73|3444.03|3451.25|3443.55|34
1649184880000|2022-04-05 18:54:40|3451.41|3443.71|3450.7|3443|3451.43|3443.73|3450.41|3442.71|33
1649184890000|2022-04-05 18:54:50|3450.66|3442.96|3450.98|3443.28|3451.37|3443.67|3450.47|3442.77|31
1649184900000|2022-04-05 18:55:00|3451.04|3443.34|3451.5|3443.8|3452.05|3444.35|3450.49|3442.79|36
1649184910000|2022-04-05 18:55:10|3451.49|3443.79|3452.11|3444.41|3452.17|3444.47|3451.47|3443.77|29
1649184920000|2022-04-05 18:55:20|3451.87|3444.17|3451.5|3443.8|3451.87|3444.17|3451.5|3443.8|26
1649184930000|2022-04-05 18:55:30|3451.46|3443.76|3452.42|3444.72|3452.42|3444.72|3451.46|3443.76|28
1649184940000|2022-04-05 18:55:40|3452.38|3444.68|3452.22|3444.52|3452.6|3444.9|3452.14|3444.44|25
1649184950000|2022-04-05 18:55:50|3452.2|3444.5|3452.71|3445.01|3452.95|3445.25|3452.09|3444.39|36
1649184960000|2022-04-05 18:56:00|3452.82|3445.12|3453.79|3446.09|3453.79|3446.09|3452.59|3444.89|31
1649184970000|2022-04-05 18:56:10|3453.8|3446.1|3454.15|3446.45|3454.15|3446.45|3453.67|3445.97|28
1649184980000|2022-04-05 18:56:20|3454.12|3446.42|3454.83|3447.13|3455.25|3447.55|3453.98|3446.28|34
1649184990000|2022-04-05 18:56:30|3454.73|3447.03|3454.27|3446.57|3454.98|3447.28|3454.03|3446.33|32
1649185000000|2022-04-05 18:56:40|3454.29|3446.59|3454.53|3446.83|3455.05|3447.35|3454.26|3446.56|35
1649185010000|2022-04-05 18:56:50|3454.54|3446.84|3454.15|3446.45|3454.78|3447.08|3454.15|3446.45|34
1649185020000|2022-04-05 18:57:00|3454.17|3446.47|3452.34|3444.64|3454.17|3446.47|3452.06|3444.36|38
1649185030000|2022-04-05 18:57:10|3452.31|3444.61|3452.14|3444.44|3452.49|3444.79|3452.04|3444.34|29
1649185040000|2022-04-05 18:57:20|3452.1|3444.4|3451.71|3444.01|3452.26|3444.56|3451.43|3443.73|33
1649185050000|2022-04-05 18:57:30|3451.82|3444.12|3451.32|3443.62|3451.9|3444.2|3450.98|3443.28|36
1649185060000|2022-04-05 18:57:40|3451.28|3443.58|3451.74|3444.04|3451.96|3444.26|3451.19|3443.49|35
1649185070000|2022-04-05 18:57:50|3451.64|3443.94|3451.11|3443.41|3451.69|3443.99|3450.83|3443.13|37
1649185080000|2022-04-05 18:58:00|3451.14|3443.44|3449.52|3441.82|3451.17|3443.47|3449.04|3441.34|40
1649185090000|2022-04-05 18:58:10|3449.68|3441.98|3447.48|3439.78|3449.74|3442.04|3447.2|3439.5|32
1649185100000|2022-04-05 18:58:20|3447.47|3439.77|3448.92|3441.22|3449.06|3441.36|3447.37|3439.67|32
1649185110000|2022-04-05 18:58:30|3448.87|3441.17|3448.82|3441.12|3448.87|3441.17|3448.31|3440.61|34
1649185120000|2022-04-05 18:58:40|3448.83|3441.13|3448.71|3441.01|3449.13|3441.43|3447.9|3440.2|34
1649185130000|2022-04-05 18:58:50|3448.35|3440.65|3448.64|3440.94|3448.75|3441.05|3448.03|3440.33|38
1649185140000|2022-04-05 18:59:00|3448.63|3440.93|3447.07|3439.37|3448.63|3440.93|3447.07|3439.37|33
1649185150000|2022-04-05 18:59:10|3447.13|3439.43|3447.68|3439.98|3447.68|3439.98|3447.08|3439.38|32
1649185160000|2022-04-05 18:59:20|3447.67|3439.97|3449.16|3441.46|3449.55|3441.85|3447.49|3439.79|36
1649185170000|2022-04-05 18:59:30|3448.93|3441.23|3449.43|3441.73|3449.43|3441.73|3448.3|3440.6|37
1649185180000|2022-04-05 18:59:40|3449.48|3441.78|3448.84|3441.14|3449.49|3441.79|3448.17|3440.47|29
1649185190000|2022-04-05 18:59:50|3448.88|3441.18|3449.49|3441.79|3449.55|3441.85|3448.64|3440.94|35
1649185200000|2022-04-05 19:00:00|3449.42|3441.72|3448.75|3441.05|3449.94|3442.24|3448.75|3441.05|36
1649185210000|2022-04-05 19:00:10|3449.07|3441.37|3447.78|3440.08|3449.07|3441.37|3447.44|3439.74|35
1649185220000|2022-04-05 19:00:20|3447.81|3440.11|3447.83|3440.13|3448.22|3440.52|3447.53|3439.83|29
1649185230000|2022-04-05 19:00:30|3448.18|3440.48|3450.24|3442.54|3450.31|3442.61|3448.18|3440.48|34
1649185240000|2022-04-05 19:00:40|3450.17|3442.47|3449.19|3441.49|3450.21|3442.51|3449.11|3441.41|33
1649185250000|2022-04-05 19:00:50|3449.25|3441.55|3451.57|3443.87|3451.94|3444.24|3449.21|3441.51|35
1649185260000|2022-04-05 19:01:00|3451.56|3443.86|3450.97|3443.27|3451.87|3444.17|3450.37|3442.67|37
1649185270000|2022-04-05 19:01:10|3450.93|3443.23|3450.54|3442.84|3451.45|3443.75|3450.54|3442.84|31
1649185280000|2022-04-05 19:01:20|3450.53|3442.83|3451.76|3444.06|3452.12|3444.42|3450.42|3442.72|32
1649185290000|2022-04-05 19:01:30|3451.71|3444.01|3451.85|3444.15|3451.85|3444.15|3451.11|3443.41|33
1649185300000|2022-04-05 19:01:40|3451.86|3444.16|3451.28|3443.58|3451.9|3444.2|3451.26|3443.56|34
1649185310000|2022-04-05 19:01:50|3451.31|3443.61|3451.73|3444.03|3451.76|3444.06|3451.27|3443.57|24
1649185320000|2022-04-05 19:02:00|3451.71|3444.01|3450.02|3442.32|3451.71|3444.01|3449.57|3441.87|32
1649185330000|2022-04-05 19:02:10|3450.03|3442.33|3448.88|3441.18|3450.21|3442.51|3448.88|3441.18|35
1649185340000|2022-04-05 19:02:20|3448.87|3441.17|3449.19|3441.49|3449.52|3441.82|3448.76|3441.06|32
1649185350000|2022-04-05 19:02:30|3449.2|3441.5|3448.94|3441.24|3449.22|3441.52|3448.69|3440.99|21
1649185360000|2022-04-05 19:02:40|3448.91|3441.21|3449.96|3442.26|3449.96|3442.26|3448.75|3441.05|38
1649185370000|2022-04-05 19:02:50|3449.86|3442.16|3450.33|3442.63|3450.41|3442.71|3449.86|3442.16|28
1649185380000|2022-04-05 19:03:00|3450.14|3442.44|3450.33|3442.63|3450.33|3442.63|3449.94|3442.24|30
1649185390000|2022-04-05 19:03:10|3450.25|3442.55|3448.65|3440.95|3450.25|3442.55|3448.65|3440.95|24
1649185400000|2022-04-05 19:03:20|3448.51|3440.81|3449.74|3442.04|3450.17|3442.47|3448.48|3440.78|38
1649185410000|2022-04-05 19:03:30|3449.7|3442|3449.4|3441.7|3449.72|3442.02|3449.33|3441.63|33
1649185420000|2022-04-05 19:03:40|3449.5|3441.8|3449.13|3441.43|3449.54|3441.84|3448.97|3441.27|33
1649185430000|2022-04-05 19:03:50|3449.03|3441.33|3448.99|3441.29|3449.04|3441.34|3448.15|3440.45|38
1649185440000|2022-04-05 19:04:00|3449.05|3441.35|3446.91|3439.21|3449.09|3441.39|3446.54|3438.84|40
1649185450000|2022-04-05 19:04:10|3447.02|3439.32|3446.13|3438.43|3447.04|3439.34|3445.54|3437.84|35
1649185460000|2022-04-05 19:04:20|3446.15|3438.45|3445.78|3438.08|3446.15|3438.45|3445.69|3437.99|34
1649185470000|2022-04-05 19:04:30|3445.59|3437.89|3444.56|3436.86|3445.74|3438.04|3444.48|3436.78|37
1649185480000|2022-04-05 19:04:40|3444.51|3436.81|3444.46|3436.76|3444.72|3437.02|3444.24|3436.54|27
1649185490000|2022-04-05 19:04:50|3444.47|3436.77|3444.95|3437.25|3445.56|3437.86|3444.15|3436.45|30
1649185500000|2022-04-05 19:05:00|3444.87|3437.17|3444.5|3436.8|3444.87|3437.17|3444.17|3436.47|38
1649185510000|2022-04-05 19:05:10|3444.69|3436.99|3443.23|3435.53|3444.73|3437.03|3442.99|3435.29|38
1649185520000|2022-04-05 19:05:20|3443.16|3435.46|3442.54|3434.84|3443.16|3435.46|3442.37|3434.67|33
1649185530000|2022-04-05 19:05:30|3442.48|3434.78|3442.36|3434.66|3442.58|3434.88|3441.28|3433.58|34
1649185540000|2022-04-05 19:05:40|3442.47|3434.77|3441.35|3433.65|3442.47|3434.77|3441.29|3433.59|36
1649185550000|2022-04-05 19:05:50|3441.38|3433.68|3440.2|3432.5|3441.46|3433.76|3440.1|3432.4|32
1649185560000|2022-04-05 19:06:00|3440.01|3432.31|3439.92|3432.22|3440.29|3432.59|3438.57|3430.87|35
1649185570000|2022-04-05 19:06:10|3439.91|3432.21|3440.04|3432.34|3440.25|3432.55|3439.51|3431.81|33
1649185580000|2022-04-05 19:06:20|3440.03|3432.33|3440.11|3432.41|3440.24|3432.54|3439.4|3431.7|30
1649185590000|2022-04-05 19:06:30|3440.45|3432.75|3439.6|3431.9|3440.45|3432.75|3439.42|3431.72|31
1649185600000|2022-04-05 19:06:40|3439.52|3431.82|3435.64|3427.94|3439.61|3431.91|3435.64|3427.94|36
1649185610000|2022-04-05 19:06:50|3435.66|3427.96|3434.37|3426.67|3436.42|3428.72|3434.22|3426.52|38
1649185620000|2022-04-05 19:07:00|3434.56|3426.86|3434.17|3426.47|3435.37|3427.67|3434.01|3426.31|38
1649185630000|2022-04-05 19:07:10|3434.09|3426.39|3435.28|3427.58|3435.45|3427.75|3433.9|3426.2|37
1649185640000|2022-04-05 19:07:20|3435.33|3427.63|3436.33|3428.63|3437.79|3430.09|3435.31|3427.61|39
1649185650000|2022-04-05 19:07:30|3436.32|3428.62|3434.65|3426.95|3436.48|3428.78|3434.45|3426.75|39
1649185660000|2022-04-05 19:07:40|3434.58|3426.88|3435.72|3428.02|3435.72|3428.02|3434.26|3426.56|37
1649185670000|2022-04-05 19:07:50|3435.76|3428.06|3436.18|3428.48|3436.93|3429.23|3435.76|3428.06|34
1649185680000|2022-04-05 19:08:00|3436.05|3428.35|3435|3427.3|3436.19|3428.49|3434.52|3426.82|29
1649185690000|2022-04-05 19:08:10|3435.05|3427.35|3435.66|3427.96|3435.66|3427.96|3434.68|3426.98|33
1649185700000|2022-04-05 19:08:20|3435.58|3427.88|3436.08|3428.38|3436.47|3428.77|3435.58|3427.88|35
1649185710000|2022-04-05 19:08:30|3436.16|3428.46|3435.76|3428.06|3436.44|3428.74|3435.44|3427.74|38
1649185720000|2022-04-05 19:08:40|3435.75|3428.05|3435.22|3427.52|3435.86|3428.16|3434.93|3427.23|35
1649185730000|2022-04-05 19:08:50|3435.27|3427.57|3435.96|3428.26|3436.35|3428.65|3435.27|3427.57|33
1649185740000|2022-04-05 19:09:00|3436.02|3428.32|3434.28|3426.58|3436.02|3428.32|3434.28|3426.58|36
1649185750000|2022-04-05 19:09:10|3434.3|3426.6|3434.18|3426.48|3434.47|3426.77|3433.96|3426.26|36
1649185760000|2022-04-05 19:09:20|3434.24|3426.54|3434.33|3426.63|3434.33|3426.63|3433.95|3426.25|36
1649185770000|2022-04-05 19:09:30|3434.23|3426.53|3434.46|3426.76|3434.94|3427.24|3434.2|3426.5|38
1649185780000|2022-04-05 19:09:40|3434.5|3426.8|3434.71|3427.01|3434.9|3427.2|3434.36|3426.66|30
1649185790000|2022-04-05 19:09:50|3434.7|3427|3434.21|3426.51|3434.78|3427.08|3434.06|3426.36|34
1649185800000|2022-04-05 19:10:00|3434.2|3426.5|3433.78|3426.08|3434.79|3427.09|3433.66|3425.96|37
1649185810000|2022-04-05 19:10:10|3433.79|3426.09|3433.28|3425.58|3433.88|3426.18|3433.19|3425.49|38
1649185820000|2022-04-05 19:10:20|3433.24|3425.54|3433.32|3425.62|3433.52|3425.82|3432.13|3424.43|37
1649185830000|2022-04-05 19:10:30|3433.29|3425.59|3433.08|3425.38|3433.61|3425.91|3432.21|3424.51|36
1649185840000|2022-04-05 19:10:40|3433.1|3425.4|3431.4|3423.7|3433.36|3425.66|3431.4|3423.7|35
1649185850000|2022-04-05 19:10:50|3431.19|3423.49|3431.2|3423.5|3431.32|3423.62|3430.78|3423.08|38
1649185860000|2022-04-05 19:11:00|3431.44|3423.74|3432.69|3424.99|3432.69|3424.99|3430.99|3423.29|38
1649185870000|2022-04-05 19:11:10|3432.68|3424.98|3430.96|3423.26|3432.68|3424.98|3430.91|3423.21|38
1649185880000|2022-04-05 19:11:20|3430.94|3423.24|3429.78|3422.08|3430.94|3423.24|3429.57|3421.87|39
1649185890000|2022-04-05 19:11:30|3429.72|3422.02|3430.57|3422.87|3430.81|3423.11|3429.53|3421.83|40
1649185900000|2022-04-05 19:11:40|3430.6|3422.9|3431.17|3423.47|3431.48|3423.78|3430.44|3422.74|37
1649185910000|2022-04-05 19:11:50|3431.15|3423.45|3430.35|3422.65|3431.16|3423.46|3430|3422.3|31
1649185920000|2022-04-05 19:12:00|3430.41|3422.71|3429.55|3421.85|3431.13|3423.43|3429.55|3421.85|33
1649185930000|2022-04-05 19:12:10|3429.54|3421.84|3428.99|3421.29|3429.54|3421.84|3428.33|3420.63|29
1649185940000|2022-04-05 19:12:20|3428.98|3421.28|3429.23|3421.53|3429.79|3422.09|3428.83|3421.13|36
1649185950000|2022-04-05 19:12:30|3429.17|3421.47|3427.96|3420.26|3429.17|3421.47|3427.79|3420.09|32
1649185960000|2022-04-05 19:12:40|3427.97|3420.27|3427.89|3420.19|3428.11|3420.41|3427.28|3419.58|34
1649185970000|2022-04-05 19:12:50|3428.09|3420.39|3428.77|3421.07|3428.96|3421.26|3428.09|3420.39|37
1649185980000|2022-04-05 19:13:00|3428.76|3421.06|3430.44|3422.74|3430.44|3422.74|3428.69|3420.99|32
1649185990000|2022-04-05 19:13:10|3430.7|3423|3428.97|3421.27|3432.29|3424.59|3428.97|3421.27|38
1649186000000|2022-04-05 19:13:20|3428.98|3421.28|3429.15|3421.45|3429.15|3421.45|3428.18|3420.48|34
1649186010000|2022-04-05 19:13:30|3429.14|3421.44|3428.23|3420.53|3429.14|3421.44|3428.22|3420.52|29
1649186020000|2022-04-05 19:13:40|3428.19|3420.49|3429.36|3421.66|3429.39|3421.69|3428.15|3420.45|32
1649186030000|2022-04-05 19:13:50|3429.39|3421.69|3430.85|3423.15|3430.85|3423.15|3429.37|3421.67|35
1649186040000|2022-04-05 19:14:00|3430.78|3423.08|3429.17|3421.47|3430.93|3423.23|3429.03|3421.33|35
1649186050000|2022-04-05 19:14:10|3428.99|3421.29|3429.63|3421.93|3429.71|3422.01|3428.78|3421.08|38
1649186060000|2022-04-05 19:14:20|3429.52|3421.82|3427.3|3419.6|3429.52|3421.82|3426.34|3418.64|37
1649186070000|2022-04-05 19:14:30|3427.46|3419.76|3429.24|3421.54|3429.24|3421.54|3427.45|3419.75|38
1649186080000|2022-04-05 19:14:40|3429.4|3421.7|3430.3|3422.6|3430.3|3422.6|3429.07|3421.37|35
1649186090000|2022-04-05 19:14:50|3430.31|3422.61|3431.57|3423.87|3431.57|3423.87|3429.3|3421.6|37
1649186100000|2022-04-05 19:15:00|3431.6|3423.9|3430.23|3422.53|3431.79|3424.09|3430.13|3422.43|34
1649186110000|2022-04-05 19:15:10|3430.14|3422.44|3428.87|3421.17|3430.97|3423.27|3428.87|3421.17|34
1649186120000|2022-04-05 19:15:20|3428.79|3421.09|3428.93|3421.23|3429.84|3422.14|3428.79|3421.09|36
1649186130000|2022-04-05 19:15:30|3428.94|3421.24|3427.95|3420.25|3429.03|3421.33|3427.71|3420.01|36
1649186140000|2022-04-05 19:15:40|3427.92|3420.22|3427.44|3419.74|3427.95|3420.25|3427.38|3419.68|37
1649186150000|2022-04-05 19:15:50|3427.22|3419.52|3426.67|3418.97|3427.42|3419.72|3426.67|3418.97|32
1649186160000|2022-04-05 19:16:00|3426.68|3418.98|3424.95|3417.25|3426.68|3418.98|3424.95|3417.25|28
1649186170000|2022-04-05 19:16:10|3424.89|3417.19|3425.16|3417.46|3427.55|3419.85|3424.26|3416.56|39
1649186180000|2022-04-05 19:16:20|3425.23|3417.53|3425.21|3417.51|3425.77|3418.07|3424.02|3416.32|36
1649186190000|2022-04-05 19:16:30|3425.15|3417.45|3429.85|3422.15|3429.85|3422.15|3424.12|3416.42|39
1649186200000|2022-04-05 19:16:40|3429.98|3422.28|3435.53|3427.83|3435.53|3427.83|3429.98|3422.28|38
1649186210000|2022-04-05 19:16:50|3435.5|3427.8|3437.31|3429.61|3438.07|3430.37|3435.5|3427.8|39
1649186220000|2022-04-05 19:17:00|3437.43|3429.73|3434.77|3427.07|3438.85|3431.15|3434.71|3427.01|39
1649186230000|2022-04-05 19:17:10|3434.89|3427.19|3431.6|3423.9|3434.89|3427.19|3431.52|3423.82|40
1649186240000|2022-04-05 19:17:20|3431.82|3424.12|3431.38|3423.68|3432.05|3424.35|3430.26|3422.56|39
1649186250000|2022-04-05 19:17:30|3431.43|3423.73|3433.52|3425.82|3433.52|3425.82|3431.43|3423.73|37
1649186260000|2022-04-05 19:17:40|3433.4|3425.7|3435.94|3428.24|3435.94|3428.24|3433.32|3425.62|40
1649186270000|2022-04-05 19:17:50|3436.13|3428.43|3434.28|3426.58|3436.22|3428.52|3434.28|3426.58|38
1649186280000|2022-04-05 19:18:00|3434.14|3426.44|3431.49|3423.79|3434.14|3426.44|3431.41|3423.71|38
1649186290000|2022-04-05 19:18:10|3431.53|3423.83|3433.88|3426.18|3433.88|3426.18|3431.51|3423.81|34
1649186300000|2022-04-05 19:18:20|3433.63|3425.93|3435.99|3428.29|3436.87|3429.17|3433.63|3425.93|39
1649186310000|2022-04-05 19:18:30|3436.19|3428.49|3436.16|3428.46|3437.36|3429.66|3435.95|3428.25|39
1649186320000|2022-04-05 19:18:40|3436.07|3428.37|3437.23|3429.53|3437.39|3429.69|3435.93|3428.23|34
1649186330000|2022-04-05 19:18:50|3437.29|3429.59|3439.42|3431.72|3439.42|3431.72|3437.29|3429.59|37
1649186340000|2022-04-05 19:19:00|3439.65|3431.95|3438.7|3431|3440.49|3432.79|3438.7|3431|39
1649186350000|2022-04-05 19:19:10|3438.51|3430.81|3437.98|3430.28|3438.98|3431.28|3437.98|3430.28|39
1649186360000|2022-04-05 19:19:20|3437.9|3430.2|3436.93|3429.23|3437.9|3430.2|3436.79|3429.09|36
1649186370000|2022-04-05 19:19:30|3436.94|3429.24|3436.08|3428.38|3437.33|3429.63|3436.03|3428.33|37
1649186380000|2022-04-05 19:19:40|3436.1|3428.4|3436.17|3428.47|3436.79|3429.09|3435.74|3428.04|31
1649186390000|2022-04-05 19:19:50|3436.22|3428.52|3437.43|3429.73|3437.47|3429.77|3436.12|3428.42|37
1649186400000|2022-04-05 19:20:00|3437.4|3429.7|3434.27|3426.57|3437.4|3429.7|3434.27|3426.57|37
1649186410000|2022-04-05 19:20:10|3434.37|3426.67|3434.13|3426.43|3434.84|3427.14|3434.13|3426.43|36
1649186420000|2022-04-05 19:20:20|3434.12|3426.42|3433.29|3425.59|3434.63|3426.93|3433.29|3425.59|35
1649186430000|2022-04-05 19:20:30|3433.26|3425.56|3434.14|3426.44|3434.14|3426.44|3433.26|3425.56|34
1649186440000|2022-04-05 19:20:40|3434.07|3426.37|3437.3|3429.6|3437.41|3429.71|3433.45|3425.75|37
1649186450000|2022-04-05 19:20:50|3437.39|3429.69|3439.6|3431.9|3439.6|3431.9|3437.18|3429.48|35
1649186460000|2022-04-05 19:21:00|3439.59|3431.89|3441.63|3433.93|3441.73|3434.03|3439.53|3431.83|39
1649186470000|2022-04-05 19:21:10|3441.64|3433.94|3441.45|3433.75|3441.64|3433.94|3440.32|3432.62|35
1649186480000|2022-04-05 19:21:20|3441.33|3433.63|3442.02|3434.32|3442.06|3434.36|3441.22|3433.52|33
1649186490000|2022-04-05 19:21:30|3442.01|3434.31|3443.47|3435.77|3443.56|3435.86|3442.01|3434.31|31
1649186500000|2022-04-05 19:21:40|3443.39|3435.69|3441.71|3434.01|3443.39|3435.69|3441.71|3434.01|34
1649186510000|2022-04-05 19:21:50|3441.78|3434.08|3442.46|3434.76|3442.48|3434.78|3441.78|3434.08|34
1649186520000|2022-04-05 19:22:00|3442.49|3434.79|3442.31|3434.61|3443.02|3435.32|3442.27|3434.57|32
1649186530000|2022-04-05 19:22:10|3442.17|3434.47|3443.05|3435.35|3443.29|3435.59|3442.17|3434.47|34
1649186540000|2022-04-05 19:22:20|3443.11|3435.41|3441.63|3433.93|3443.29|3435.59|3441.01|3433.31|36
1649186550000|2022-04-05 19:22:30|3441.41|3433.71|3443.22|3435.52|3443.22|3435.52|3441.41|3433.71|38
1649186560000|2022-04-05 19:22:40|3443.2|3435.5|3443.08|3435.38|3443.82|3436.12|3443.08|3435.38|32
1649186570000|2022-04-05 19:22:50|3443.02|3435.32|3442.58|3434.88|3443.05|3435.35|3442.16|3434.46|37
1649186580000|2022-04-05 19:23:00|3442.67|3434.97|3440.75|3433.05|3442.77|3435.07|3440.31|3432.61|38
1649186590000|2022-04-05 19:23:10|3440.85|3433.15|3443.08|3435.38|3443.37|3435.67|3440.84|3433.14|35
1649186600000|2022-04-05 19:23:20|3443.01|3435.31|3445.51|3437.81|3445.71|3438.01|3443.01|3435.31|39
1649186610000|2022-04-05 19:23:30|3445.73|3438.03|3447.6|3439.9|3447.63|3439.93|3445.73|3438.03|34
1649186620000|2022-04-05 19:23:40|3447.34|3439.64|3448.46|3440.76|3448.69|3440.99|3447.34|3439.64|35
1649186630000|2022-04-05 19:23:50|3448.48|3440.78|3449.3|3441.6|3449.69|3441.99|3448.48|3440.78|36
1649186640000|2022-04-05 19:24:00|3449.12|3441.42|3448.62|3440.92|3449.33|3441.63|3448.49|3440.79|39
1649186650000|2022-04-05 19:24:10|3448.61|3440.91|3448.17|3440.47|3448.61|3440.91|3446.99|3439.29|36
1649186660000|2022-04-05 19:24:20|3448.22|3440.52|3452.04|3444.34|3452.25|3444.55|3448.18|3440.48|39
1649186670000|2022-04-05 19:24:30|3452.09|3444.39|3451.72|3444.02|3452.97|3445.27|3451.35|3443.65|37
1649186680000|2022-04-05 19:24:40|3451.9|3444.2|3455.1|3447.4|3455.13|3447.43|3451.9|3444.2|36
1649186690000|2022-04-05 19:24:50|3455.19|3447.49|3455.73|3448.03|3455.73|3448.03|3454.45|3446.75|38
1649186700000|2022-04-05 19:25:00|3455.75|3448.05|3457.78|3450.08|3457.78|3450.08|3455.75|3448.05|39
1649186710000|2022-04-05 19:25:10|3457.75|3450.05|3458.14|3450.44|3458.71|3451.01|3457.47|3449.77|40
1649186720000|2022-04-05 19:25:20|3458.26|3450.56|3458.26|3450.56|3459.66|3451.96|3457.73|3450.03|38
1649186730000|2022-04-05 19:25:30|3458.21|3450.51|3456.57|3448.87|3458.47|3450.77|3456.57|3448.87|40
1649186740000|2022-04-05 19:25:40|3456.75|3449.05|3458.42|3450.72|3458.93|3451.23|3456.75|3449.05|36
1649186750000|2022-04-05 19:25:50|3458.22|3450.52|3457.9|3450.2|3458.22|3450.52|3456.72|3449.02|39
1649186760000|2022-04-05 19:26:00|3457.89|3450.19|3457.13|3449.43|3457.89|3450.19|3456.7|3449|38
1649186770000|2022-04-05 19:26:10|3457.14|3449.44|3456.96|3449.26|3457.37|3449.67|3456.13|3448.43|39
1649186780000|2022-04-05 19:26:20|3456.93|3449.23|3455.82|3448.12|3456.93|3449.23|3455.41|3447.71|36
1649186790000|2022-04-05 19:26:30|3455.78|3448.08|3455.88|3448.18|3456.3|3448.6|3455.77|3448.07|36
1649186800000|2022-04-05 19:26:40|3455.91|3448.21|3456.27|3448.57|3456.32|3448.62|3455.74|3448.04|33
1649186810000|2022-04-05 19:26:50|3456.23|3448.53|3458.08|3450.38|3458.08|3450.38|3456.23|3448.53|37
1649186820000|2022-04-05 19:27:00|3458.33|3450.63|3460.57|3452.87|3460.57|3452.87|3458.28|3450.58|36
1649186830000|2022-04-05 19:27:10|3460.58|3452.88|3461.72|3454.02|3462.48|3454.78|3460.58|3452.88|38
1649186840000|2022-04-05 19:27:20|3461.7|3454|3463.03|3455.33|3463.03|3455.33|3461.7|3454|38
1649186850000|2022-04-05 19:27:30|3462.92|3455.22|3464.3|3456.6|3464.3|3456.6|3462.75|3455.05|36
1649186860000|2022-04-05 19:27:40|3464.38|3456.68|3465.35|3457.65|3465.38|3457.68|3464.38|3456.68|35
1649186870000|2022-04-05 19:27:50|3465.22|3457.52|3467.59|3459.89|3467.75|3460.05|3465.22|3457.52|35
1649186880000|2022-04-05 19:28:00|3468.07|3460.37|3469.1|3461.4|3469.12|3461.42|3467.53|3459.83|35
1649186890000|2022-04-05 19:28:10|3469.17|3461.47|3470.88|3463.18|3470.92|3463.22|3469.02|3461.32|38
1649186900000|2022-04-05 19:28:20|3470.77|3463.07|3469.52|3461.82|3470.77|3463.07|3468.33|3460.63|38
1649186910000|2022-04-05 19:28:30|3469.69|3461.99|3471.18|3463.48|3471.34|3463.64|3469.69|3461.99|38
1649186920000|2022-04-05 19:28:40|3470.92|3463.22|3470.82|3463.12|3471.42|3463.72|3470.73|3463.03|39
1649186930000|2022-04-05 19:28:50|3471.36|3463.66|3470.35|3462.65|3471.53|3463.83|3470.17|3462.47|35
1649186940000|2022-04-05 19:29:00|3470.45|3462.75|3465.57|3457.87|3470.45|3462.75|3465.57|3457.87|39
1649186950000|2022-04-05 19:29:10|3465.41|3457.71|3468.06|3460.36|3468.06|3460.36|3464.41|3456.71|38
1649186960000|2022-04-05 19:29:20|3468.02|3460.32|3466.23|3458.53|3469.63|3461.93|3465.86|3458.16|40
1649186970000|2022-04-05 19:29:30|3466.58|3458.88|3468.38|3460.68|3468.67|3460.97|3466.58|3458.88|37
1649186980000|2022-04-05 19:29:40|3468.35|3460.65|3466.96|3459.26|3468.4|3460.7|3466.18|3458.48|36
1649186990000|2022-04-05 19:29:50|3466.91|3459.21|3467.06|3459.36|3467.26|3459.56|3465.8|3458.1|40
1649187000000|2022-04-05 19:30:00|3466.9|3459.2|3464.63|3456.93|3466.9|3459.2|3464.63|3456.93|38
1649187010000|2022-04-05 19:30:10|3464.82|3457.12|3463.57|3455.87|3464.93|3457.23|3463.57|3455.87|39
1649187020000|2022-04-05 19:30:20|3464.09|3456.39|3462.37|3454.67|3464.23|3456.53|3462.15|3454.45|35
1649187030000|2022-04-05 19:30:30|3462.33|3454.63|3463.31|3455.61|3464.41|3456.71|3462.3|3454.6|37
1649187040000|2022-04-05 19:30:40|3463.35|3455.65|3463.38|3455.68|3463.6|3455.9|3462.24|3454.54|38
1649187050000|2022-04-05 19:30:50|3463.29|3455.59|3462.73|3455.03|3463.4|3455.7|3462.73|3455.03|36
1649187060000|2022-04-05 19:31:00|3462.78|3455.08|3465.03|3457.33|3465.68|3457.98|3462.73|3455.03|37
1649187070000|2022-04-05 19:31:10|3464.61|3456.91|3466|3458.3|3466.02|3458.32|3463.86|3456.16|37
1649187080000|2022-04-05 19:31:20|3465.99|3458.29|3465.71|3458.01|3466.12|3458.42|3465.7|3458|28
1649187090000|2022-04-05 19:31:30|3465.84|3458.14|3464.3|3456.6|3466|3458.3|3463.5|3455.8|37
1649187100000|2022-04-05 19:31:40|3464.32|3456.62|3464.31|3456.61|3464.38|3456.68|3463.16|3455.46|40
1649187110000|2022-04-05 19:31:50|3464.3|3456.6|3464.69|3456.99|3464.69|3456.99|3464.19|3456.49|37
1649187120000|2022-04-05 19:32:00|3464.59|3456.89|3462.41|3454.71|3464.76|3457.06|3462.41|3454.71|36
1649187130000|2022-04-05 19:32:10|3462.53|3454.83|3463.34|3455.64|3463.54|3455.84|3462.47|3454.77|36
1649187140000|2022-04-05 19:32:20|3463.31|3455.61|3461.21|3453.51|3463.36|3455.66|3461.21|3453.51|39
1649187150000|2022-04-05 19:32:30|3461.2|3453.5|3460.89|3453.19|3462|3454.3|3460.87|3453.17|38
1649187160000|2022-04-05 19:32:40|3460.9|3453.2|3462.51|3454.81|3462.53|3454.83|3460.81|3453.11|33
1649187170000|2022-04-05 19:32:50|3462.79|3455.09|3462.52|3454.82|3462.79|3455.09|3462.24|3454.54|34
1649187180000|2022-04-05 19:33:00|3462.66|3454.96|3461.09|3453.39|3462.66|3454.96|3461.05|3453.35|35
1649187190000|2022-04-05 19:33:10|3460.35|3452.65|3460.41|3452.71|3460.59|3452.89|3459.98|3452.28|38
1649187200000|2022-04-05 19:33:20|3460.39|3452.69|3461.8|3454.1|3461.8|3454.1|3460.2|3452.5|36
1649187210000|2022-04-05 19:33:30|3461.91|3454.21|3463.02|3455.32|3463.02|3455.32|3461.89|3454.19|38
1649187220000|2022-04-05 19:33:40|3462.74|3455.04|3464.06|3456.36|3464.09|3456.39|3462.66|3454.96|37
1649187230000|2022-04-05 19:33:50|3464.13|3456.43|3464.37|3456.67|3464.83|3457.13|3463.94|3456.24|34
1649187240000|2022-04-05 19:34:00|3464.39|3456.69|3462.96|3455.26|3464.54|3456.84|3462.2|3454.5|40
1649187250000|2022-04-05 19:34:10|3462.97|3455.27|3461.53|3453.83|3463.05|3455.35|3461.17|3453.47|39
1649187260000|2022-04-05 19:34:20|3461.65|3453.95|3461.31|3453.61|3461.96|3454.26|3461.29|3453.59|34
1649187270000|2022-04-05 19:34:30|3461.33|3453.63|3460.32|3452.62|3461.34|3453.64|3460.27|3452.57|35
1649187280000|2022-04-05 19:34:40|3460.37|3452.67|3459.12|3451.42|3460.37|3452.67|3459.04|3451.34|36
1649187290000|2022-04-05 19:34:50|3459.04|3451.34|3459.51|3451.81|3459.85|3452.15|3459.04|3451.34|38
1649187300000|2022-04-05 19:35:00|3459.59|3451.89|3459.5|3451.8|3459.72|3452.02|3459.36|3451.66|35
1649187310000|2022-04-05 19:35:10|3459.64|3451.94|3458.4|3450.7|3459.64|3451.94|3458.36|3450.66|34
1649187320000|2022-04-05 19:35:20|3458.52|3450.82|3457.82|3450.12|3458.86|3451.16|3457.61|3449.91|37
1649187330000|2022-04-05 19:35:30|3458.17|3450.47|3458.1|3450.4|3458.55|3450.85|3457.93|3450.23|36
1649187340000|2022-04-05 19:35:40|3457.99|3450.29|3456.33|3448.63|3458.1|3450.4|3456.31|3448.61|37
1649187350000|2022-04-05 19:35:50|3456.35|3448.65|3457.22|3449.52|3457.5|3449.8|3456.31|3448.61|34
1649187360000|2022-04-05 19:36:00|3457.24|3449.54|3456.65|3448.95|3457.52|3449.82|3456.61|3448.91|37
1649187370000|2022-04-05 19:36:10|3456.46|3448.76|3457.03|3449.33|3457.3|3449.6|3456.02|3448.32|36
1649187380000|2022-04-05 19:36:20|3457.05|3449.35|3457.1|3449.4|3457.35|3449.65|3456.66|3448.96|35
1649187390000|2022-04-05 19:36:30|3457.08|3449.38|3459.02|3451.32|3459.45|3451.75|3457|3449.3|36
1649187400000|2022-04-05 19:36:40|3458.67|3450.97|3457.11|3449.41|3458.67|3450.97|3457.07|3449.37|38
1649187410000|2022-04-05 19:36:50|3457.14|3449.44|3458.75|3451.05|3458.75|3451.05|3457.14|3449.44|38
1649187420000|2022-04-05 19:37:00|3458.84|3451.14|3462.39|3454.69|3462.39|3454.69|3458.84|3451.14|39
1649187430000|2022-04-05 19:37:10|3462.44|3454.74|3462.59|3454.89|3463.09|3455.39|3461.75|3454.05|34
1649187440000|2022-04-05 19:37:20|3462.37|3454.67|3462.26|3454.56|3462.89|3455.19|3461.92|3454.22|40
1649187450000|2022-04-05 19:37:30|3462.16|3454.46|3461.38|3453.68|3462.28|3454.58|3461.24|3453.54|38
1649187460000|2022-04-05 19:37:40|3461.69|3453.99|3461.62|3453.92|3462.04|3454.34|3461.39|3453.69|37
1649187470000|2022-04-05 19:37:50|3461.6|3453.9|3462.47|3454.77|3463.45|3455.75|3461.44|3453.74|39
1649187480000|2022-04-05 19:38:00|3462.54|3454.84|3461.12|3453.42|3462.54|3454.84|3460.14|3452.44|39
1649187490000|2022-04-05 19:38:10|3460.78|3453.08|3459.62|3451.92|3461.07|3453.37|3459.62|3451.92|37
1649187500000|2022-04-05 19:38:20|3459.48|3451.78|3460.15|3452.45|3460.44|3452.74|3459.28|3451.58|37
1649187510000|2022-04-05 19:38:30|3460.1|3452.4|3460.57|3452.87|3460.73|3453.03|3459.14|3451.44|39
1649187520000|2022-04-05 19:38:40|3460.7|3453|3460.7|3453|3461.1|3453.4|3460.64|3452.94|35
1649187530000|2022-04-05 19:38:50|3460.63|3452.93|3460.2|3452.5|3461.15|3453.45|3460.07|3452.37|38
1649187540000|2022-04-05 19:39:00|3460.21|3452.51|3458.81|3451.11|3460.32|3452.62|3458.8|3451.1|38
1649187550000|2022-04-05 19:39:10|3458.79|3451.09|3456.08|3448.38|3458.79|3451.09|3455.86|3448.16|37
1649187560000|2022-04-05 19:39:20|3456.04|3448.34|3455.65|3447.95|3456.24|3448.54|3455.34|3447.64|31
1649187570000|2022-04-05 19:39:30|3455.63|3447.93|3455.61|3447.91|3455.66|3447.96|3454.19|3446.49|30
1649187580000|2022-04-05 19:39:40|3455.54|3447.84|3457.58|3449.88|3457.63|3449.93|3455.54|3447.84|36
1649187590000|2022-04-05 19:39:50|3457.57|3449.87|3456|3448.3|3457.7|3450|3456|3448.3|35
1649187600000|2022-04-05 19:40:00|3455.85|3448.15|3456.61|3448.91|3456.99|3449.29|3455.76|3448.06|38
1649187610000|2022-04-05 19:40:10|3456.81|3449.11|3457.85|3450.15|3457.85|3450.15|3455.93|3448.23|39
1649187620000|2022-04-05 19:40:20|3457.99|3450.29|3454.18|3446.48|3458.33|3450.63|3454.18|3446.48|37
1649187630000|2022-04-05 19:40:30|3454.37|3446.67|3454.83|3447.13|3455.23|3447.53|3454.19|3446.49|37
1649187640000|2022-04-05 19:40:40|3454.79|3447.09|3455.27|3447.57|3455.64|3447.94|3454.56|3446.86|38
1649187650000|2022-04-05 19:40:50|3455.28|3447.58|3455.8|3448.1|3455.88|3448.18|3455.05|3447.35|35
1649187660000|2022-04-05 19:41:00|3455.75|3448.05|3456.65|3448.95|3456.87|3449.17|3455.27|3447.57|36
1649187670000|2022-04-05 19:41:10|3456.62|3448.92|3457.19|3449.49|3457.93|3450.23|3456.03|3448.33|39
1649187680000|2022-04-05 19:41:20|3457.04|3449.34|3455.81|3448.11|3457.19|3449.49|3455.6|3447.9|40
1649187690000|2022-04-05 19:41:30|3455.76|3448.06|3457.22|3449.52|3457.69|3449.99|3455.5|3447.8|38
1649187700000|2022-04-05 19:41:40|3457.06|3449.36|3456.75|3449.05|3457.23|3449.53|3455.9|3448.2|39
1649187710000|2022-04-05 19:41:50|3456.65|3448.95|3456.37|3448.67|3456.65|3448.95|3456.16|3448.46|37
1649187720000|2022-04-05 19:42:00|3456.35|3448.65|3457.1|3449.4|3457.31|3449.61|3456.22|3448.52|35
1649187730000|2022-04-05 19:42:10|3457.11|3449.41|3457.03|3449.33|3457.4|3449.7|3457.03|3449.33|32
1649187740000|2022-04-05 19:42:20|3457|3449.3|3458.74|3451.04|3458.76|3451.06|3457|3449.3|35
1649187750000|2022-04-05 19:42:30|3458.76|3451.06|3459.19|3451.49|3459.24|3451.54|3457.71|3450.01|35
1649187760000|2022-04-05 19:42:40|3459.29|3451.59|3458.49|3450.79|3459.29|3451.59|3458.19|3450.49|35
1649187770000|2022-04-05 19:42:50|3458.55|3450.85|3459.15|3451.45|3459.15|3451.45|3458.2|3450.5|36
1649187780000|2022-04-05 19:43:00|3458.97|3451.27|3458.3|3450.6|3459.41|3451.71|3458.29|3450.59|34
1649187790000|2022-04-05 19:43:10|3458.35|3450.65|3459.61|3451.91|3459.8|3452.1|3458.35|3450.65|38
1649187800000|2022-04-05 19:43:20|3459.6|3451.9|3457.82|3450.12|3459.6|3451.9|3457.82|3450.12|37
1649187810000|2022-04-05 19:43:30|3457.8|3450.1|3458.98|3451.28|3458.98|3451.28|3457.47|3449.77|37
1649187820000|2022-04-05 19:43:40|3459.01|3451.31|3459.22|3451.52|3459.41|3451.71|3458.92|3451.22|36
1649187830000|2022-04-05 19:43:50|3459.18|3451.48|3459.58|3451.88|3459.66|3451.96|3458.71|3451.01|33
1649187840000|2022-04-05 19:44:00|3459.59|3451.89|3458.37|3450.67|3459.59|3451.89|3458.25|3450.55|35
1649187850000|2022-04-05 19:44:10|3458.36|3450.66|3458.28|3450.58|3458.69|3450.99|3458.28|3450.58|29
1649187860000|2022-04-05 19:44:20|3458.21|3450.51|3458.09|3450.39|3458.21|3450.51|3457.03|3449.33|39
1649187870000|2022-04-05 19:44:30|3458.08|3450.38|3457.99|3450.29|3458.14|3450.44|3457.52|3449.82|38
1649187880000|2022-04-05 19:44:40|3457.93|3450.23|3458.11|3450.41|3458.6|3450.9|3457.58|3449.88|35
1649187890000|2022-04-05 19:44:50|3458.27|3450.57|3460.31|3452.61|3460.31|3452.61|3457.92|3450.22|40
1649187900000|2022-04-05 19:45:00|3460.47|3452.77|3458.57|3450.87|3460.91|3453.21|3458.57|3450.87|39
1649187910000|2022-04-05 19:45:10|3458.49|3450.79|3458.79|3451.09|3458.79|3451.09|3458.08|3450.38|32
1649187920000|2022-04-05 19:45:20|3458.8|3451.1|3461.39|3453.69|3461.39|3453.69|3458.77|3451.07|35
1649187930000|2022-04-05 19:45:30|3461.44|3453.74|3463.41|3455.71|3463.65|3455.95|3460.9|3453.2|38
1649187940000|2022-04-05 19:45:40|3463.39|3455.69|3464.35|3456.65|3464.43|3456.73|3463.39|3455.69|39
1649187950000|2022-04-05 19:45:50|3464.17|3456.47|3465.65|3457.95|3465.84|3458.14|3463.77|3456.07|38
1649187960000|2022-04-05 19:46:00|3465.85|3458.15|3465.83|3458.13|3465.88|3458.18|3465.55|3457.85|34
1649187970000|2022-04-05 19:46:10|3465.82|3458.12|3463.01|3455.31|3465.89|3458.19|3462.74|3455.04|36
1649187980000|2022-04-05 19:46:20|3463.06|3455.36|3464.45|3456.75|3464.68|3456.98|3462.87|3455.17|39
1649187990000|2022-04-05 19:46:30|3464.42|3456.72|3463.65|3455.95|3464.42|3456.72|3463.28|3455.58|37
1649188000000|2022-04-05 19:46:40|3463.64|3455.94|3461.21|3453.51|3463.64|3455.94|3461.21|3453.51|34
1649188010000|2022-04-05 19:46:50|3461.16|3453.46|3460.12|3452.42|3461.74|3454.04|3460.11|3452.41|35
1649188020000|2022-04-05 19:47:00|3459.73|3452.03|3458.5|3450.8|3459.73|3452.03|3458.49|3450.79|36
1649188030000|2022-04-05 19:47:10|3458.56|3450.86|3458.12|3450.42|3458.56|3450.86|3457.95|3450.25|30
1649188040000|2022-04-05 19:47:20|3458.22|3450.52|3457.51|3449.81|3458.75|3451.05|3457.51|3449.81|33
1649188050000|2022-04-05 19:47:30|3457.5|3449.8|3458.5|3450.8|3458.51|3450.81|3457.15|3449.45|29
1649188060000|2022-04-05 19:47:40|3458.48|3450.78|3458.73|3451.03|3458.94|3451.24|3458.1|3450.4|35
1649188070000|2022-04-05 19:47:50|3458.65|3450.95|3457.82|3450.12|3458.65|3450.95|3457.36|3449.66|35
1649188080000|2022-04-05 19:48:00|3457.88|3450.18|3462.48|3454.78|3462.48|3454.78|3457.88|3450.18|37
1649188090000|2022-04-05 19:48:10|3462.24|3454.54|3462.55|3454.85|3462.55|3454.85|3461.49|3453.79|38
1649188100000|2022-04-05 19:48:20|3462.5|3454.8|3463.63|3455.93|3463.63|3455.93|3462.28|3454.58|36
1649188110000|2022-04-05 19:48:30|3463.64|3455.94|3463.85|3456.15|3463.98|3456.28|3463.36|3455.66|37
1649188120000|2022-04-05 19:48:40|3463.7|3456|3464.22|3456.52|3464.22|3456.52|3463.36|3455.66|35
1649188130000|2022-04-05 19:48:50|3464.21|3456.51|3464.4|3456.7|3464.4|3456.7|3463.78|3456.08|32
1649188140000|2022-04-05 19:49:00|3464.43|3456.73|3462.58|3454.88|3464.76|3457.06|3462.47|3454.77|35
1649188150000|2022-04-05 19:49:10|3462.48|3454.78|3460.64|3452.94|3463.02|3455.32|3460.64|3452.94|38
1649188160000|2022-04-05 19:49:20|3460.63|3452.93|3461.5|3453.8|3461.5|3453.8|3460.63|3452.93|30
1649188170000|2022-04-05 19:49:30|3461.68|3453.98|3460.97|3453.27|3461.95|3454.25|3460.96|3453.26|38
1649188180000|2022-04-05 19:49:40|3461.05|3453.35|3461.92|3454.22|3461.92|3454.22|3460.92|3453.22|31
1649188190000|2022-04-05 19:49:50|3461.88|3454.18|3461.18|3453.48|3462.02|3454.32|3461.14|3453.44|36
1649188200000|2022-04-05 19:50:00|3461.1|3453.4|3462.84|3455.14|3463.41|3455.71|3459.57|3451.87|38
1649188210000|2022-04-05 19:50:10|3463.2|3455.5|3465.41|3457.71|3465.42|3457.72|3462.67|3454.97|39
1649188220000|2022-04-05 19:50:20|3465.92|3458.22|3465.07|3457.37|3465.92|3458.22|3464.73|3457.03|37
1649188230000|2022-04-05 19:50:30|3465.1|3457.4|3465.21|3457.51|3465.72|3458.02|3465.01|3457.31|35
1649188240000|2022-04-05 19:50:40|3465.3|3457.6|3463.88|3456.18|3465.31|3457.61|3463.48|3455.78|35
1649188250000|2022-04-05 19:50:50|3463.8|3456.1|3463.75|3456.05|3463.93|3456.23|3462.56|3454.86|40
1649188260000|2022-04-05 19:51:00|3463.74|3456.04|3463.34|3455.64|3463.74|3456.04|3462.93|3455.23|33
1649188270000|2022-04-05 19:51:10|3463.3|3455.6|3464.2|3456.5|3464.22|3456.52|3463.21|3455.51|35
1649188280000|2022-04-05 19:51:20|3464.38|3456.68|3465.77|3458.07|3465.8|3458.1|3464.38|3456.68|38
1649188290000|2022-04-05 19:51:30|3465.75|3458.05|3465.73|3458.03|3465.89|3458.19|3465.31|3457.61|34
1649188300000|2022-04-05 19:51:40|3465.72|3458.02|3466.77|3459.07|3467|3459.3|3465.7|3458|32
1649188310000|2022-04-05 19:51:50|3466.79|3459.09|3466.22|3458.52|3466.96|3459.26|3465.99|3458.29|38
1649188320000|2022-04-05 19:52:00|3466.34|3458.64|3466.76|3459.06|3466.95|3459.25|3465.87|3458.17|38
1649188330000|2022-04-05 19:52:10|3466.61|3458.91|3468.25|3460.55|3468.38|3460.68|3466.47|3458.77|36
1649188340000|2022-04-05 19:52:20|3468.31|3460.61|3468.48|3460.78|3468.55|3460.85|3467.71|3460.01|36
1649188350000|2022-04-05 19:52:30|3468.53|3460.83|3468.1|3460.4|3468.53|3460.83|3467.63|3459.93|36
1649188360000|2022-04-05 19:52:40|3468.14|3460.44|3468.31|3460.61|3468.58|3460.88|3467.9|3460.2|26
1649188370000|2022-04-05 19:52:50|3468.14|3460.44|3468.07|3460.37|3468.32|3460.62|3467.83|3460.13|26
1649188380000|2022-04-05 19:53:00|3468.32|3460.62|3469.46|3461.76|3469.5|3461.8|3468.32|3460.62|32
1649188390000|2022-04-05 19:53:10|3469.45|3461.75|3469.29|3461.59|3469.62|3461.92|3469.02|3461.32|33
1649188400000|2022-04-05 19:53:20|3469.34|3461.64|3469.29|3461.59|3469.51|3461.81|3469.22|3461.52|35
1649188410000|2022-04-05 19:53:30|3469.3|3461.6|3470.07|3462.37|3470.07|3462.37|3469.26|3461.56|35
1649188420000|2022-04-05 19:53:40|3470.12|3462.42|3469.82|3462.12|3470.18|3462.48|3469.72|3462.02|35
1649188430000|2022-04-05 19:53:50|3469.81|3462.11|3467.96|3460.26|3469.81|3462.11|3467.75|3460.05|38
1649188440000|2022-04-05 19:54:00|3467.98|3460.28|3468.02|3460.32|3468.85|3461.15|3467.98|3460.28|36
1649188450000|2022-04-05 19:54:10|3468.08|3460.38|3467.78|3460.08|3468.16|3460.46|3467.69|3459.99|35
1649188460000|2022-04-05 19:54:20|3467.42|3459.72|3466.46|3458.76|3467.58|3459.88|3466.4|3458.7|36
1649188470000|2022-04-05 19:54:30|3466.61|3458.91|3467.16|3459.46|3467.87|3460.17|3466.06|3458.36|33
1649188480000|2022-04-05 19:54:40|3467.11|3459.41|3467.64|3459.94|3468.07|3460.37|3466.7|3459|35
1649188490000|2022-04-05 19:54:50|3467.63|3459.93|3467.9|3460.2|3467.92|3460.22|3466.82|3459.12|34
1649188500000|2022-04-05 19:55:00|3467.91|3460.21|3468.3|3460.6|3468.58|3460.88|3467.78|3460.08|36
1649188510000|2022-04-05 19:55:10|3468.08|3460.38|3468.35|3460.65|3468.67|3460.97|3467.73|3460.03|36
1649188520000|2022-04-05 19:55:20|3468.41|3460.71|3468.93|3461.23|3469.07|3461.37|3468.06|3460.36|36
1649188530000|2022-04-05 19:55:30|3468.81|3461.11|3468.74|3461.04|3469.5|3461.8|3468.63|3460.93|36
1649188540000|2022-04-05 19:55:40|3468.67|3460.97|3467.34|3459.64|3468.9|3461.2|3467.34|3459.64|38
1649188550000|2022-04-05 19:55:50|3467.33|3459.63|3467.37|3459.67|3467.71|3460.01|3467.17|3459.47|35
1649188560000|2022-04-05 19:56:00|3467.49|3459.79|3467.85|3460.15|3468.23|3460.53|3467.49|3459.79|28
1649188570000|2022-04-05 19:56:10|3467.8|3460.1|3468.69|3460.99|3468.69|3460.99|3467.8|3460.1|24
1649188580000|2022-04-05 19:56:20|3468.5|3460.8|3469.51|3461.81|3469.76|3462.06|3468.5|3460.8|37
1649188590000|2022-04-05 19:56:30|3469.59|3461.89|3468.22|3460.52|3469.64|3461.94|3468.22|3460.52|33
1649188600000|2022-04-05 19:56:40|3468.28|3460.58|3467.92|3460.22|3468.28|3460.58|3467.65|3459.95|31
1649188610000|2022-04-05 19:56:50|3467.86|3460.16|3469.03|3461.33|3469.14|3461.44|3467.8|3460.1|38
1649188620000|2022-04-05 19:57:00|3469.17|3461.47|3469.4|3461.7|3469.57|3461.87|3468.83|3461.13|36
1649188630000|2022-04-05 19:57:10|3469.52|3461.82|3469.4|3461.7|3469.53|3461.83|3469.04|3461.34|31
1649188640000|2022-04-05 19:57:20|3469.33|3461.63|3469.93|3462.23|3470.05|3462.35|3469.33|3461.63|35
1649188650000|2022-04-05 19:57:30|3469.91|3462.21|3469.77|3462.07|3470.46|3462.76|3469.7|3462|37
1649188660000|2022-04-05 19:57:40|3469.78|3462.08|3469.61|3461.91|3469.95|3462.25|3469.55|3461.85|29
1649188670000|2022-04-05 19:57:50|3469.68|3461.98|3469.97|3462.27|3470.34|3462.64|3469.15|3461.45|34
1649188680000|2022-04-05 19:58:00|3469.95|3462.25|3467.4|3459.7|3469.95|3462.25|3467.4|3459.7|34
1649188690000|2022-04-05 19:58:10|3467.27|3459.57|3468.46|3460.76|3468.9|3461.2|3466.97|3459.27|38
1649188700000|2022-04-05 19:58:20|3468.23|3460.53|3468.01|3460.31|3468.59|3460.89|3467.63|3459.93|35
1649188710000|2022-04-05 19:58:30|3467.69|3459.99|3467.72|3460.02|3467.96|3460.26|3467.08|3459.38|34
1649188720000|2022-04-05 19:58:40|3467.68|3459.98|3467.09|3459.39|3467.78|3460.08|3466.96|3459.26|26
1649188730000|2022-04-05 19:58:50|3467.14|3459.44|3467.72|3460.02|3467.85|3460.15|3466.72|3459.02|34
1649188740000|2022-04-05 19:59:00|3467.74|3460.04|3467.43|3459.73|3467.93|3460.23|3467.12|3459.42|26
1649188750000|2022-04-05 19:59:10|3467.36|3459.66|3468.65|3460.95|3469.21|3461.51|3467.16|3459.46|38
1649188760000|2022-04-05 19:59:20|3468.64|3460.94|3467.37|3459.67|3468.9|3461.2|3467.18|3459.48|32
1649188770000|2022-04-05 19:59:30|3467.18|3459.48|3467.6|3459.9|3467.85|3460.15|3466.95|3459.25|36
1649188780000|2022-04-05 19:59:40|3467.46|3459.76|3467.95|3460.25|3468.53|3460.83|3467.22|3459.52|38
1649188790000|2022-04-05 19:59:50|3467.96|3460.26|3469.7|3462|3469.7|3462|3467.9|3460.2|37
1649188800000|2022-04-05 20:00:00|3469.41|3461.71|3469.88|3462.18|3470.48|3462.78|3469.34|3461.64|37
1649188810000|2022-04-05 20:00:10|3469.68|3461.98|3469.43|3461.73|3470.02|3462.32|3469.27|3461.57|38
1649188820000|2022-04-05 20:00:20|3469.4|3461.7|3467.43|3459.73|3469.56|3461.86|3467.43|3459.73|36
1649188830000|2022-04-05 20:00:30|3467.32|3459.62|3466.49|3458.79|3467.32|3459.62|3466.1|3458.4|37
1649188840000|2022-04-05 20:00:40|3466.48|3458.78|3465.17|3457.47|3466.48|3458.78|3465.17|3457.47|39
1649188850000|2022-04-05 20:00:50|3464.53|3456.83|3464.42|3456.72|3464.53|3456.83|3463.62|3455.92|35
1649188860000|2022-04-05 20:01:00|3464.33|3456.63|3464.07|3456.37|3464.48|3456.78|3463.75|3456.05|35
1649188870000|2022-04-05 20:01:10|3463.9|3456.2|3463.65|3455.95|3463.95|3456.25|3463.47|3455.77|33
1649188880000|2022-04-05 20:01:20|3463.66|3455.96|3463.61|3455.91|3463.66|3455.96|3463.47|3455.77|33
1649188890000|2022-04-05 20:01:30|3463.62|3455.92|3463.6|3455.9|3463.67|3455.97|3463.3|3455.6|31
1649188900000|2022-04-05 20:01:40|3463.82|3456.12|3464.11|3456.41|3464.69|3456.99|3463.43|3455.73|35
1649188910000|2022-04-05 20:01:50|3464.17|3456.47|3465.14|3457.44|3465.14|3457.44|3463.97|3456.27|39
1649188920000|2022-04-05 20:02:00|3465.28|3457.58|3465.12|3457.42|3465.3|3457.6|3464.73|3457.03|35
1649188930000|2022-04-05 20:02:10|3465.11|3457.41|3464.27|3456.57|3465.14|3457.44|3464.23|3456.53|32
1649188940000|2022-04-05 20:02:20|3464.37|3456.67|3464.52|3456.82|3464.75|3457.05|3464.18|3456.48|29
1649188950000|2022-04-05 20:02:30|3464.61|3456.91|3464.61|3456.91|3464.97|3457.27|3464.01|3456.31|38
1649188960000|2022-04-05 20:02:40|3464.47|3456.77|3464.08|3456.38|3464.47|3456.77|3463.58|3455.88|34
1649188970000|2022-04-05 20:02:50|3464.14|3456.44|3464.7|3457|3464.9|3457.2|3464.11|3456.41|37
1649188980000|2022-04-05 20:03:00|3464.78|3457.08|3464.49|3456.79|3464.86|3457.16|3464.18|3456.48|34
1649188990000|2022-04-05 20:03:10|3464.64|3456.94|3461.09|3453.39|3464.64|3456.94|3460.24|3452.54|37
1649189000000|2022-04-05 20:03:20|3461.16|3453.46|3460.22|3452.52|3461.16|3453.46|3459.74|3452.04|35
1649189010000|2022-04-05 20:03:30|3460.02|3452.32|3459.48|3451.78|3460.19|3452.49|3457.06|3449.36|33
1649189020000|2022-04-05 20:03:40|3459.41|3451.71|3460.67|3452.97|3460.7|3453|3459.25|3451.55|34
1649189030000|2022-04-05 20:03:50|3460.68|3452.98|3461.58|3453.88|3461.58|3453.88|3460.67|3452.97|33
1649189040000|2022-04-05 20:04:00|3461.38|3453.68|3463.41|3455.71|3463.41|3455.71|3461.38|3453.68|39
1649189050000|2022-04-05 20:04:10|3463.44|3455.74|3466.34|3458.64|3466.34|3458.64|3463.38|3455.68|36
1649189060000|2022-04-05 20:04:20|3466.23|3458.53|3469.62|3461.92|3469.68|3461.98|3466.23|3458.53|38
1649189070000|2022-04-05 20:04:30|3469.84|3462.14|3471.75|3464.05|3471.88|3464.18|3469.84|3462.14|37
1649189080000|2022-04-05 20:04:40|3471.76|3464.06|3472.5|3464.8|3472.5|3464.8|3471.63|3463.93|36
1649189090000|2022-04-05 20:04:50|3472.47|3464.77|3472.58|3464.88|3472.79|3465.09|3472.18|3464.48|38
1649189100000|2022-04-05 20:05:00|3472.49|3464.79|3474.15|3466.45|3474.16|3466.46|3472.41|3464.71|35
1649189110000|2022-04-05 20:05:10|3474.13|3466.43|3475.46|3467.76|3475.5|3467.8|3474.07|3466.37|37
1649189120000|2022-04-05 20:05:20|3475.49|3467.79|3475.33|3467.63|3475.49|3467.79|3474.98|3467.28|35
1649189130000|2022-04-05 20:05:30|3475.42|3467.72|3474.48|3466.78|3475.42|3467.72|3474.47|3466.77|31
1649189140000|2022-04-05 20:05:40|3474.5|3466.8|3470.87|3463.17|3474.5|3466.8|3470.87|3463.17|34
1649189150000|2022-04-05 20:05:50|3470.79|3463.09|3470.71|3463.01|3470.85|3463.15|3470.65|3462.95|25
1649189160000|2022-04-05 20:06:00|3470.7|3463|3471.91|3464.21|3471.91|3464.21|3470.45|3462.75|25
1649189170000|2022-04-05 20:06:10|3471.98|3464.28|3471.96|3464.26|3473.34|3465.64|3471.96|3464.26|33
1649189180000|2022-04-05 20:06:20|3471.72|3464.02|3470.4|3462.7|3471.72|3464.02|3470.4|3462.7|26
1649189190000|2022-04-05 20:06:30|3470.23|3462.53|3470.71|3463.01|3471.17|3463.47|3470.23|3462.53|37
1649189200000|2022-04-05 20:06:40|3470.95|3463.25|3470.73|3463.03|3471.37|3463.67|3470.69|3462.99|28
1649189210000|2022-04-05 20:06:50|3470.7|3463|3470.15|3462.45|3471.12|3463.42|3470.15|3462.45|33
1649189220000|2022-04-05 20:07:00|3470.08|3462.38|3471.89|3464.19|3471.91|3464.21|3470.05|3462.35|35
1649189230000|2022-04-05 20:07:10|3471.95|3464.25|3471.47|3463.77|3471.95|3464.25|3471.47|3463.77|35
1649189240000|2022-04-05 20:07:20|3471.46|3463.76|3471.99|3464.29|3472.56|3464.86|3471.46|3463.76|31
1649189250000|2022-04-05 20:07:30|3471.97|3464.27|3471.7|3464|3472.06|3464.36|3471.58|3463.88|34
1649189260000|2022-04-05 20:07:40|3471.6|3463.9|3471.14|3463.44|3471.86|3464.16|3471.04|3463.34|38
1649189270000|2022-04-05 20:07:50|3471.1|3463.4|3472.5|3464.8|3472.5|3464.8|3470.89|3463.19|34
1649189280000|2022-04-05 20:08:00|3472.52|3464.82|3472.68|3464.98|3472.99|3465.29|3472.39|3464.69|36
1649189290000|2022-04-05 20:08:10|3472.57|3464.87|3472.61|3464.91|3472.88|3465.18|3472.47|3464.77|37
1649189300000|2022-04-05 20:08:20|3472.65|3464.95|3473.24|3465.54|3473.53|3465.83|3472.61|3464.91|37
1649189310000|2022-04-05 20:08:30|3473.26|3465.56|3473.54|3465.84|3473.54|3465.84|3473.17|3465.47|34
1649189320000|2022-04-05 20:08:40|3473.46|3465.76|3474.38|3466.68|3474.5|3466.8|3473.46|3465.76|36
1649189330000|2022-04-05 20:08:50|3474.32|3466.62|3473.96|3466.26|3474.33|3466.63|3473.9|3466.2|25
1649189340000|2022-04-05 20:09:00|3473.89|3466.19|3474.3|3466.6|3474.64|3466.94|3473.79|3466.09|34
1649189350000|2022-04-05 20:09:10|3474.16|3466.46|3474.38|3466.68|3474.52|3466.82|3474.13|3466.43|34
1649189360000|2022-04-05 20:09:20|3474.37|3466.67|3474.78|3467.08|3474.85|3467.15|3474.3|3466.6|35
1649189370000|2022-04-05 20:09:30|3474.76|3467.06|3474.73|3467.03|3475.11|3467.41|3474.34|3466.64|37
1649189380000|2022-04-05 20:09:40|3474.72|3467.02|3474.83|3467.13|3474.89|3467.19|3474.56|3466.86|36
1649189390000|2022-04-05 20:09:50|3474.81|3467.11|3473.4|3465.7|3475|3467.3|3473.33|3465.63|29
1649189400000|2022-04-05 20:10:00|3473.16|3465.46|3472.5|3464.8|3473.16|3465.46|3472.32|3464.62|36
1649189410000|2022-04-05 20:10:10|3472.58|3464.88|3472.94|3465.24|3473.93|3466.23|3472.57|3464.87|37
1649189420000|2022-04-05 20:10:20|3472.61|3464.91|3473.81|3466.11|3474.26|3466.56|3472.61|3464.91|36
1649189430000|2022-04-05 20:10:30|3473.79|3466.09|3471.99|3464.29|3473.81|3466.11|3471.99|3464.29|32
1649189440000|2022-04-05 20:10:40|3471.98|3464.28|3472.34|3464.64|3472.34|3464.64|3471.98|3464.28|34
1649189450000|2022-04-05 20:10:50|3472.3|3464.6|3472.22|3464.52|3472.4|3464.7|3472.2|3464.5|33
1649189460000|2022-04-05 20:11:00|3472.17|3464.47|3471.2|3463.5|3472.81|3465.11|3471.17|3463.47|34
1649189470000|2022-04-05 20:11:10|3471.18|3463.48|3470.4|3462.7|3471.18|3463.48|3470.33|3462.63|15
1649189480000|2022-04-05 20:11:20|3470.13|3462.43|3469.62|3461.92|3470.14|3462.44|3469.62|3461.92|17
1649189490000|2022-04-05 20:11:30|3469.48|3461.78|3468.63|3460.93|3469.77|3462.07|3468.55|3460.85|34
1649189500000|2022-04-05 20:11:40|3468.38|3460.68|3468.26|3460.56|3468.49|3460.79|3468.24|3460.54|28
1649189510000|2022-04-05 20:11:50|3468.25|3460.55|3467.45|3459.75|3468.25|3460.55|3467.45|3459.75|30
1649189520000|2022-04-05 20:12:00|3467.52|3459.82|3466.27|3458.57|3467.68|3459.98|3465.97|3458.27|33
1649189530000|2022-04-05 20:12:10|3466.17|3458.47|3466.4|3458.7|3466.7|3459|3465.92|3458.22|32
1649189540000|2022-04-05 20:12:20|3466.45|3458.75|3466.44|3458.74|3466.56|3458.86|3466.24|3458.54|36
1649189550000|2022-04-05 20:12:30|3466.51|3458.81|3465.96|3458.26|3467.33|3459.63|3465.91|3458.21|38
1649189560000|2022-04-05 20:12:40|3466.04|3458.34|3465.87|3458.17|3466.18|3458.48|3465.75|3458.05|31
1649189570000|2022-04-05 20:12:50|3465.49|3457.79|3466.09|3458.39|3466.3|3458.6|3465.32|3457.62|26
1649189580000|2022-04-05 20:13:00|3466.1|3458.4|3465.83|3458.13|3466.23|3458.53|3465.58|3457.88|36
1649189590000|2022-04-05 20:13:10|3465.82|3458.12|3465.82|3458.12|3465.96|3458.26|3465.79|3458.09|22
1649189600000|2022-04-05 20:13:20|3465.85|3458.15|3466.32|3458.62|3466.46|3458.76|3465.78|3458.08|31
1649189610000|2022-04-05 20:13:30|3466.33|3458.63|3466.32|3458.62|3466.37|3458.67|3466.27|3458.57|23
1649189620000|2022-04-05 20:13:40|3466.3|3458.6|3465.6|3457.9|3466.3|3458.6|3465.6|3457.9|29
1649189630000|2022-04-05 20:13:50|3465.65|3457.95|3465.65|3457.95|3465.72|3458.02|3465.57|3457.87|31
1649189640000|2022-04-05 20:14:00|3465.57|3457.87|3465.52|3457.82|3465.95|3458.25|3465.37|3457.67|30
1649189650000|2022-04-05 20:14:10|3465.46|3457.76|3466.06|3458.36|3466.21|3458.51|3465.31|3457.61|34
1649189660000|2022-04-05 20:14:20|3466.05|3458.35|3466.02|3458.32|3466.1|3458.4|3465.85|3458.15|34
1649189670000|2022-04-05 20:14:30|3465.98|3458.28|3465.53|3457.83|3466.04|3458.34|3465.53|3457.83|33
1649189680000|2022-04-05 20:14:40|3465.52|3457.82|3465.59|3457.89|3465.7|3458|3465.39|3457.69|32
1649189690000|2022-04-05 20:14:50|3465.6|3457.9|3465.51|3457.81|3465.65|3457.95|3465.45|3457.75|31
1649189700000|2022-04-05 20:15:00|3465.45|3457.75|3465.62|3457.92|3465.65|3457.95|3465.45|3457.75|27
1649189710000|2022-04-05 20:15:10|3465.55|3457.85|3464.35|3456.65|3465.55|3457.85|3464.34|3456.64|28
1649189720000|2022-04-05 20:15:20|3464.34|3456.64|3464.25|3456.55|3464.34|3456.64|3463.93|3456.23|32
1649189730000|2022-04-05 20:15:30|3464.16|3456.46|3464.18|3456.48|3464.27|3456.57|3463.86|3456.16|23
1649189740000|2022-04-05 20:15:40|3463.64|3455.94|3463.87|3456.17|3464.12|3456.42|3462.96|3455.26|29
1649189750000|2022-04-05 20:15:50|3463.76|3456.06|3463.26|3455.56|3464.18|3456.48|3463.2|3455.5|32
1649189760000|2022-04-05 20:16:00|3462.72|3455.02|3463.53|3455.83|3463.66|3455.96|3462.72|3455.02|27
1649189770000|2022-04-05 20:16:10|3463.52|3455.82|3463.48|3455.78|3463.63|3455.93|3463.42|3455.72|28
1649189780000|2022-04-05 20:16:20|3463.49|3455.79|3463.47|3455.77|3463.52|3455.82|3463.47|3455.77|16
1649189790000|2022-04-05 20:16:30|3463.52|3455.82|3463.5|3455.8|3463.78|3456.08|3463.3|3455.6|32
1649189800000|2022-04-05 20:16:40|3463.44|3455.74|3462.41|3454.71|3463.67|3455.97|3462.33|3454.63|36
1649189810000|2022-04-05 20:16:50|3462.44|3454.74|3462.02|3454.32|3462.46|3454.76|3462.02|3454.32|29
1649189820000|2022-04-05 20:17:00|3462.07|3454.37|3463.91|3456.21|3463.96|3456.26|3461.92|3454.22|31
1649189830000|2022-04-05 20:17:10|3463.92|3456.22|3466.3|3458.6|3466.45|3458.75|3463.92|3456.22|24
1649189840000|2022-04-05 20:17:20|3466.31|3458.61|3466.05|3458.35|3466.44|3458.74|3465.9|3458.2|35
1649189850000|2022-04-05 20:17:30|3465.79|3458.09|3466.07|3458.37|3466.09|3458.39|3465.76|3458.06|25
1649189860000|2022-04-05 20:17:40|3466.09|3458.39|3465.88|3458.18|3466.6|3458.9|3465.83|3458.13|32
1649189870000|2022-04-05 20:17:50|3465.9|3458.2|3464.87|3457.17|3465.9|3458.2|3464.64|3456.94|36
1649189880000|2022-04-05 20:18:00|3464.75|3457.05|3464.47|3456.77|3464.75|3457.05|3464.32|3456.62|33
1649189890000|2022-04-05 20:18:10|3464.52|3456.82|3463.42|3455.72|3465|3457.3|3463.42|3455.72|34
1649189900000|2022-04-05 20:18:20|3463.38|3455.68|3462.66|3454.96|3463.38|3455.68|3462.38|3454.68|35
1649189910000|2022-04-05 20:18:30|3462.58|3454.88|3462.48|3454.78|3462.82|3455.12|3462.4|3454.7|31
1649189920000|2022-04-05 20:18:40|3462.46|3454.76|3462.49|3454.79|3462.84|3455.14|3462.39|3454.69|29
1649189930000|2022-04-05 20:18:50|3462.51|3454.81|3462.67|3454.97|3462.76|3455.06|3462.44|3454.74|27
1649189940000|2022-04-05 20:19:00|3462.57|3454.87|3461.94|3454.24|3462.57|3454.87|3461.78|3454.08|29
1649189950000|2022-04-05 20:19:10|3461.89|3454.19|3462.37|3454.67|3462.63|3454.93|3461.85|3454.15|23
1649189960000|2022-04-05 20:19:20|3462.36|3454.66|3460.51|3452.81|3462.44|3454.74|3460.22|3452.52|30
1649189970000|2022-04-05 20:19:30|3460.45|3452.75|3460.78|3453.08|3460.8|3453.1|3460.19|3452.49|28
1649189980000|2022-04-05 20:19:40|3460.75|3453.05|3459.12|3451.42|3460.83|3453.13|3459.12|3451.42|27
1649189990000|2022-04-05 20:19:50|3459.13|3451.43|3458.67|3450.97|3459.74|3452.04|3458.61|3450.91|34
1649190000000|2022-04-05 20:20:00|3458.7|3451|3458.57|3450.87|3458.7|3451|3458.34|3450.64|22
1649190010000|2022-04-05 20:20:10|3458.6|3450.9|3460.06|3452.36|3460.14|3452.44|3458.38|3450.68|36
1649190020000|2022-04-05 20:20:20|3460.12|3452.42|3460.2|3452.5|3460.2|3452.5|3460.03|3452.33|28
1649190030000|2022-04-05 20:20:30|3460.12|3452.42|3460.76|3453.06|3461.17|3453.47|3460.12|3452.42|31
1649190040000|2022-04-05 20:20:40|3460.75|3453.05|3460.96|3453.26|3460.96|3453.26|3460.69|3452.99|29
1649190050000|2022-04-05 20:20:50|3460.84|3453.14|3460.83|3453.13|3461.27|3453.57|3460.73|3453.03|33
1649190060000|2022-04-05 20:21:00|3460.81|3453.11|3460.43|3452.73|3460.82|3453.12|3460.43|3452.73|22
1649190070000|2022-04-05 20:21:10|3460.48|3452.78|3460.25|3452.55|3460.56|3452.86|3460.25|3452.55|33
1649190080000|2022-04-05 20:21:20|3460.38|3452.68|3460.98|3453.28|3460.98|3453.28|3460.25|3452.55|24
1649190090000|2022-04-05 20:21:30|3460.92|3453.22|3459.73|3452.03|3461.05|3453.35|3459.62|3451.92|35
1649190100000|2022-04-05 20:21:40|3459.53|3451.83|3458.73|3451.03|3459.7|3452|3458.23|3450.53|35
1649190110000|2022-04-05 20:21:50|3458.66|3450.96|3458.57|3450.87|3458.85|3451.15|3458.51|3450.81|36
1649190120000|2022-04-05 20:22:00|3458.55|3450.85|3457.77|3450.07|3458.91|3451.21|3457.74|3450.04|31
1649190130000|2022-04-05 20:22:10|3457.79|3450.09|3457.89|3450.19|3457.99|3450.29|3457.34|3449.64|35
1649190140000|2022-04-05 20:22:20|3457.93|3450.23|3457.9|3450.2|3458.04|3450.34|3457.72|3450.02|29
1649190150000|2022-04-05 20:22:30|3457.88|3450.18|3458.64|3450.94|3458.89|3451.19|3457.88|3450.18|29
1649190160000|2022-04-05 20:22:40|3458.73|3451.03|3458.75|3451.05|3458.76|3451.06|3458.56|3450.86|25
1649190170000|2022-04-05 20:22:50|3458.74|3451.04|3458.55|3450.85|3458.76|3451.06|3458.5|3450.8|30
1649190180000|2022-04-05 20:23:00|3458.45|3450.75|3457.52|3449.82|3458.55|3450.85|3457.49|3449.79|34
1649190190000|2022-04-05 20:23:10|3457.56|3449.86|3457.47|3449.77|3457.72|3450.02|3457.47|3449.77|27
1649190200000|2022-04-05 20:23:20|3457.43|3449.73|3457.62|3449.92|3457.65|3449.95|3457.35|3449.65|31
1649190210000|2022-04-05 20:23:30|3457.64|3449.94|3457.6|3449.9|3458.35|3450.65|3457.59|3449.89|29
1649190220000|2022-04-05 20:23:40|3457.56|3449.86|3457.52|3449.82|3457.59|3449.89|3457.52|3449.82|21
1649190230000|2022-04-05 20:23:50|3457.56|3449.86|3456.82|3449.12|3457.56|3449.86|3456.82|3449.12|25
1649190240000|2022-04-05 20:24:00|3456.77|3449.07|3456.64|3448.94|3456.77|3449.07|3456.53|3448.83|18
1649190250000|2022-04-05 20:24:10|3456.69|3448.99|3457.25|3449.55|3457.54|3449.84|3456.69|3448.99|31
1649190260000|2022-04-05 20:24:20|3457.47|3449.77|3457.05|3449.35|3457.68|3449.98|3456.85|3449.15|29
1649190270000|2022-04-05 20:24:30|3457.06|3449.36|3456.45|3448.75|3457.16|3449.46|3456.38|3448.68|34
1649190280000|2022-04-05 20:24:40|3456.51|3448.81|3456.9|3449.2|3456.9|3449.2|3456.51|3448.81|31
1649190290000|2022-04-05 20:24:50|3456.8|3449.1|3457.64|3449.94|3457.65|3449.95|3456.75|3449.05|27
1649190300000|2022-04-05 20:25:00|3457.63|3449.93|3456.43|3448.73|3457.63|3449.93|3456.43|3448.73|30
1649190310000|2022-04-05 20:25:10|3456.54|3448.84|3455.12|3447.42|3456.54|3448.84|3455.03|3447.33|33
1649190320000|2022-04-05 20:25:20|3455.11|3447.41|3454.77|3447.07|3455.12|3447.42|3454.75|3447.05|30
1649190330000|2022-04-05 20:25:30|3454.72|3447.02|3453.95|3446.25|3454.77|3447.07|3453.95|3446.25|29
1649190340000|2022-04-05 20:25:40|3454.01|3446.31|3453.4|3445.7|3454.01|3446.31|3452.86|3445.16|37
1649190350000|2022-04-05 20:25:50|3453.45|3445.75|3453.98|3446.28|3454.08|3446.38|3453.44|3445.74|35
1649190360000|2022-04-05 20:26:00|3454.06|3446.36|3453.71|3446.01|3454.06|3446.36|3453.63|3445.93|29
1649190370000|2022-04-05 20:26:10|3453.73|3446.03|3454.09|3446.39|3454.29|3446.59|3453.73|3446.03|32
1649190380000|2022-04-05 20:26:20|3453.92|3446.22|3453.8|3446.1|3454.55|3446.85|3453.7|3446|38
1649190390000|2022-04-05 20:26:30|3453.74|3446.04|3453.43|3445.73|3453.74|3446.04|3453.17|3445.47|35
1649190400000|2022-04-05 20:26:40|3453.56|3445.86|3452.77|3445.07|3453.59|3445.89|3452.36|3444.66|31
1649190410000|2022-04-05 20:26:50|3452.4|3444.7|3452.32|3444.62|3452.57|3444.87|3452.22|3444.52|31
1649190420000|2022-04-05 20:27:00|3452.29|3444.59|3452.66|3444.96|3452.7|3445|3452.18|3444.48|31
1649190430000|2022-04-05 20:27:10|3452.59|3444.89|3452.17|3444.47|3452.76|3445.06|3452.08|3444.38|31
1649190440000|2022-04-05 20:27:20|3452.19|3444.49|3452.53|3444.83|3452.83|3445.13|3452.19|3444.49|34
1649190450000|2022-04-05 20:27:30|3452.61|3444.91|3452.54|3444.84|3452.78|3445.08|3452.38|3444.68|32
1649190460000|2022-04-05 20:27:40|3452.55|3444.85|3452.55|3444.85|3452.74|3445.04|3452.47|3444.77|30
1649190470000|2022-04-05 20:27:50|3452.5|3444.8|3451.67|3443.97|3452.55|3444.85|3451.48|3443.78|36
1649190480000|2022-04-05 20:28:00|3451.68|3443.98|3451.95|3444.25|3452.26|3444.56|3451.55|3443.85|32
1649190490000|2022-04-05 20:28:10|3452.04|3444.34|3451.99|3444.29|3452.14|3444.44|3451.94|3444.24|29
1649190500000|2022-04-05 20:28:20|3452.01|3444.31|3452.05|3444.35|3452.05|3444.35|3451.91|3444.21|28
1649190510000|2022-04-05 20:28:30|3452.09|3444.39|3451.42|3443.72|3452.09|3444.39|3451.4|3443.7|28
1649190520000|2022-04-05 20:28:40|3451.47|3443.77|3450.59|3442.89|3451.48|3443.78|3450.48|3442.78|33
1649190530000|2022-04-05 20:28:50|3450.8|3443.1|3450.13|3442.43|3450.8|3443.1|3449.97|3442.27|26
1649190540000|2022-04-05 20:29:00|3450.05|3442.35|3449.79|3442.09|3450.12|3442.42|3449.79|3442.09|36
1649190550000|2022-04-05 20:29:10|3449.8|3442.1|3449.45|3441.75|3449.8|3442.1|3449.44|3441.74|34
1649190560000|2022-04-05 20:29:20|3449.44|3441.74|3449.61|3441.91|3449.69|3441.99|3449.19|3441.49|26
1649190570000|2022-04-05 20:29:30|3449.39|3441.69|3449.48|3441.78|3449.64|3441.94|3449.33|3441.63|29
1649190580000|2022-04-05 20:29:40|3449.49|3441.79|3449.7|3442|3449.71|3442.01|3449.4|3441.7|35
1649190590000|2022-04-05 20:29:50|3449.66|3441.96|3449.44|3441.74|3450.76|3443.06|3449.44|3441.74|33
1649190600000|2022-04-05 20:30:00|3449.43|3441.73|3448.13|3440.43|3449.51|3441.81|3448.11|3440.41|37
1649190610000|2022-04-05 20:30:10|3448.19|3440.49|3448.2|3440.5|3448.55|3440.85|3448.11|3440.41|34
1649190620000|2022-04-05 20:30:20|3448.16|3440.46|3448.62|3440.92|3448.65|3440.95|3448.11|3440.41|32
1649190630000|2022-04-05 20:30:30|3448.59|3440.89|3448.41|3440.71|3448.59|3440.89|3448.22|3440.52|33
1649190640000|2022-04-05 20:30:40|3448.43|3440.73|3449.73|3442.03|3449.73|3442.03|3448.23|3440.53|33
1649190650000|2022-04-05 20:30:50|3449.55|3441.85|3449.54|3441.84|3449.87|3442.17|3449.33|3441.63|29
1649190660000|2022-04-05 20:31:00|3449.52|3441.82|3448.49|3440.79|3449.67|3441.97|3448.24|3440.54|37
1649190670000|2022-04-05 20:31:10|3448.41|3440.71|3447.52|3439.82|3448.44|3440.74|3447.52|3439.82|31
1649190680000|2022-04-05 20:31:20|3447.56|3439.86|3445.49|3437.79|3447.64|3439.94|3445.49|3437.79|37
1649190690000|2022-04-05 20:31:30|3445.08|3437.38|3445.18|3437.48|3445.57|3437.87|3445.04|3437.34|38
1649190700000|2022-04-05 20:31:40|3445.02|3437.32|3444.82|3437.12|3445.25|3437.55|3444.66|3436.96|32
1649190710000|2022-04-05 20:31:50|3444.77|3437.07|3444.84|3437.14|3445.31|3437.61|3444.58|3436.88|36
1649190720000|2022-04-05 20:32:00|3444.86|3437.16|3444.78|3437.08|3444.95|3437.25|3444.55|3436.85|37
1649190730000|2022-04-05 20:32:10|3444.94|3437.24|3445.54|3437.84|3445.54|3437.84|3444.57|3436.87|36
1649190740000|2022-04-05 20:32:20|3445.46|3437.76|3446.23|3438.53|3447.34|3439.64|3445.38|3437.68|34
1649190750000|2022-04-05 20:32:30|3446.31|3438.61|3445.44|3437.74|3446.31|3438.61|3445.37|3437.67|34
1649190760000|2022-04-05 20:32:40|3445.5|3437.8|3445.19|3437.49|3446.01|3438.31|3445.19|3437.49|27
1649190770000|2022-04-05 20:32:50|3445.03|3437.33|3444.76|3437.06|3445.24|3437.54|3444.52|3436.82|34
1649190780000|2022-04-05 20:33:00|3444.73|3437.03|3444.35|3436.65|3445.02|3437.32|3444.29|3436.59|23
1649190790000|2022-04-05 20:33:10|3444.3|3436.6|3443.43|3435.73|3444.35|3436.65|3443.41|3435.71|24
1649190800000|2022-04-05 20:33:20|3443.49|3435.79|3442.69|3434.99|3443.49|3435.79|3442.69|3434.99|29
1649190810000|2022-04-05 20:33:30|3442.65|3434.95|3441.94|3434.24|3442.79|3435.09|3441.86|3434.16|35
1649190820000|2022-04-05 20:33:40|3442.06|3434.36|3441.73|3434.03|3442.37|3434.67|3441.36|3433.66|29
1649190830000|2022-04-05 20:33:50|3441.72|3434.02|3440.22|3432.52|3441.73|3434.03|3440.22|3432.52|29
1649190840000|2022-04-05 20:34:00|3440.23|3432.53|3440.46|3432.76|3440.61|3432.91|3440.23|3432.53|27
1649190850000|2022-04-05 20:34:10|3440.44|3432.74|3440.67|3432.97|3440.73|3433.03|3440.36|3432.66|29
1649190860000|2022-04-05 20:34:20|3440.66|3432.96|3439.69|3431.99|3440.71|3433.01|3439.62|3431.92|24
1649190870000|2022-04-05 20:34:30|3439.65|3431.95|3439.15|3431.45|3439.82|3432.12|3439.15|3431.45|37
1649190880000|2022-04-05 20:34:40|3439.09|3431.39|3439.19|3431.49|3439.31|3431.61|3439.08|3431.38|34
1649190890000|2022-04-05 20:34:50|3439.21|3431.51|3438.22|3430.52|3439.23|3431.53|3438.22|3430.52|30
1649190900000|2022-04-05 20:35:00|3438.23|3430.53|3438.18|3430.48|3438.82|3431.12|3438.14|3430.44|35
1649190910000|2022-04-05 20:35:10|3438.14|3430.44|3438.24|3430.54|3438.42|3430.72|3438.12|3430.42|23
1649190920000|2022-04-05 20:35:20|3438.22|3430.52|3438.16|3430.46|3438.29|3430.59|3438.07|3430.37|30
1649190930000|2022-04-05 20:35:30|3438.14|3430.44|3437.87|3430.17|3438.16|3430.46|3437.87|3430.17|31
1649190940000|2022-04-05 20:35:40|3437.81|3430.11|3437.58|3429.88|3437.91|3430.21|3437.49|3429.79|23
1649190950000|2022-04-05 20:35:50|3437.51|3429.81|3437.21|3429.51|3438.16|3430.46|3437.16|3429.46|37
1649190960000|2022-04-05 20:36:00|3437.22|3429.52|3435.28|3427.58|3437.25|3429.55|3435.24|3427.54|36
1649190970000|2022-04-05 20:36:10|3435.22|3427.52|3434.42|3426.72|3435.36|3427.66|3434.3|3426.6|35
1649190980000|2022-04-05 20:36:20|3434.39|3426.69|3434.12|3426.42|3434.55|3426.85|3434.06|3426.36|30
1649190990000|2022-04-05 20:36:30|3434.14|3426.44|3433.63|3425.93|3434.14|3426.44|3433.22|3425.52|35
1649191000000|2022-04-05 20:36:40|3433.52|3425.82|3431.92|3424.22|3433.52|3425.82|3431.86|3424.16|36
1649191010000|2022-04-05 20:36:50|3431.91|3424.21|3431.47|3423.77|3431.97|3424.27|3431.47|3423.77|32
1649191020000|2022-04-05 20:37:00|3431.48|3423.78|3430.22|3422.52|3431.48|3423.78|3430.22|3422.52|34
1649191030000|2022-04-05 20:37:10|3430.25|3422.55|3428.07|3420.37|3430.25|3422.55|3428.06|3420.36|31
1649191040000|2022-04-05 20:37:20|3428.25|3420.55|3428.27|3420.57|3428.73|3421.03|3428.06|3420.36|34
1649191050000|2022-04-05 20:37:30|3428.25|3420.55|3428.53|3420.83|3428.97|3421.27|3427.85|3420.15|36
1649191060000|2022-04-05 20:37:40|3428.52|3420.82|3429.44|3421.74|3429.51|3421.81|3427.99|3420.29|35
1649191070000|2022-04-05 20:37:50|3429.53|3421.83|3430.26|3422.56|3430.3|3422.6|3429.53|3421.83|32
1649191080000|2022-04-05 20:38:00|3430.21|3422.51|3428.4|3420.7|3430.46|3422.76|3428.4|3420.7|38
1649191090000|2022-04-05 20:38:10|3428.2|3420.5|3427.68|3419.98|3428.2|3420.5|3427.35|3419.65|35
1649191100000|2022-04-05 20:38:20|3427.74|3420.04|3427.13|3419.43|3427.76|3420.06|3427.13|3419.43|35
1649191110000|2022-04-05 20:38:30|3427.25|3419.55|3427.12|3419.42|3427.38|3419.68|3426.91|3419.21|34
1649191120000|2022-04-05 20:38:40|3427.11|3419.41|3426.49|3418.79|3427.15|3419.45|3426.46|3418.76|26
1649191130000|2022-04-05 20:38:50|3426.52|3418.82|3426.75|3419.05|3426.75|3419.05|3425.47|3417.77|35
1649191140000|2022-04-05 20:39:00|3426.77|3419.07|3428.21|3420.51|3428.21|3420.51|3426.31|3418.61|37
1649191150000|2022-04-05 20:39:10|3428.22|3420.52|3428.69|3420.99|3428.75|3421.05|3428.09|3420.39|36
1649191160000|2022-04-05 20:39:20|3428.64|3420.94|3427.16|3419.46|3429.78|3422.08|3427.16|3419.46|39
1649191170000|2022-04-05 20:39:30|3427.12|3419.42|3425.89|3418.19|3427.34|3419.64|3425.68|3417.98|38
1649191180000|2022-04-05 20:39:40|3425.88|3418.18|3426.11|3418.41|3426.25|3418.55|3425.88|3418.18|27
1649191190000|2022-04-05 20:39:50|3426.18|3418.48|3425.72|3418.02|3427.16|3419.46|3425.72|3418.02|34
1649191200000|2022-04-05 20:40:00|3425.68|3417.98|3424.75|3417.05|3425.7|3418|3424.57|3416.87|35
1649191210000|2022-04-05 20:40:10|3424.23|3416.53|3422.6|3414.9|3424.23|3416.53|3422.05|3414.35|37
1649191220000|2022-04-05 20:40:20|3422.56|3414.86|3422.5|3414.8|3422.67|3414.97|3422.18|3414.48|32
1649191230000|2022-04-05 20:40:30|3422.48|3414.78|3422.36|3414.66|3422.81|3415.11|3422.29|3414.59|37
1649191240000|2022-04-05 20:40:40|3422.37|3414.67|3422.4|3414.7|3422.56|3414.86|3422.36|3414.66|29
1649191250000|2022-04-05 20:40:50|3422.41|3414.71|3422.35|3414.65|3422.46|3414.76|3422.25|3414.55|31
1649191260000|2022-04-05 20:41:00|3422.37|3414.67|3422.57|3414.87|3423.08|3415.38|3422.32|3414.62|29
1649191270000|2022-04-05 20:41:10|3422.58|3414.88|3425.09|3417.39|3425.56|3417.86|3422.5|3414.8|36
1649191280000|2022-04-05 20:41:20|3425.2|3417.5|3427.71|3420.01|3427.71|3420.01|3425.2|3417.5|37
1649191290000|2022-04-05 20:41:30|3428.12|3420.42|3428.68|3420.98|3429.08|3421.38|3427.98|3420.28|36
1649191300000|2022-04-05 20:41:40|3428.72|3421.02|3430.94|3423.24|3431.35|3423.65|3428.72|3421.02|35
1649191310000|2022-04-05 20:41:50|3430.93|3423.23|3432.46|3424.76|3432.56|3424.86|3430.41|3422.71|39
1649191320000|2022-04-05 20:42:00|3432.37|3424.67|3434.73|3427.03|3434.73|3427.03|3432.33|3424.63|37
1649191330000|2022-04-05 20:42:10|3434.49|3426.79|3433.16|3425.46|3434.56|3426.86|3433.08|3425.38|38
1649191340000|2022-04-05 20:42:20|3433.18|3425.48|3433.18|3425.48|3433.18|3425.48|3432.94|3425.24|32
1649191350000|2022-04-05 20:42:30|3433.2|3425.5|3432.97|3425.27|3433.32|3425.62|3432.93|3425.23|31
1649191360000|2022-04-05 20:42:40|3433.02|3425.32|3433.99|3426.29|3433.99|3426.29|3432.91|3425.21|33
1649191370000|2022-04-05 20:42:50|3434.08|3426.38|3433.49|3425.79|3434.08|3426.38|3433.37|3425.67|31
1649191380000|2022-04-05 20:43:00|3433.41|3425.71|3431.89|3424.19|3433.51|3425.81|3431.84|3424.14|37
1649191390000|2022-04-05 20:43:10|3431.78|3424.08|3430.93|3423.23|3431.8|3424.1|3430.88|3423.18|39
1649191400000|2022-04-05 20:43:20|3430.95|3423.25|3428.94|3421.24|3431.05|3423.35|3428.85|3421.15|38
1649191410000|2022-04-05 20:43:30|3428.91|3421.21|3430.09|3422.39|3430.39|3422.69|3428.55|3420.85|37
1649191420000|2022-04-05 20:43:40|3430.15|3422.45|3430.74|3423.04|3430.74|3423.04|3429.83|3422.13|38
1649191430000|2022-04-05 20:43:50|3430.86|3423.16|3432.01|3424.31|3433.16|3425.46|3430.86|3423.16|38
1649191440000|2022-04-05 20:44:00|3432.11|3424.41|3430.92|3423.22|3432.11|3424.41|3430.33|3422.63|36
1649191450000|2022-04-05 20:44:10|3430.91|3423.21|3432.91|3425.21|3433.1|3425.4|3430.91|3423.21|36
1649191460000|2022-04-05 20:44:20|3432.9|3425.2|3436.18|3428.48|3436.18|3428.48|3432.83|3425.13|37
1649191470000|2022-04-05 20:44:30|3436.22|3428.52|3435.2|3427.5|3436.51|3428.81|3435.09|3427.39|38
1649191480000|2022-04-05 20:44:40|3435.19|3427.49|3438.37|3430.67|3438.37|3430.67|3435.16|3427.46|35
1649191490000|2022-04-05 20:44:50|3438.28|3430.58|3435.36|3427.66|3438.33|3430.63|3435.36|3427.66|38
1649191500000|2022-04-05 20:45:00|3435.41|3427.71|3436.01|3428.31|3436.01|3428.31|3434.08|3426.38|39
1649191510000|2022-04-05 20:45:10|3436.09|3428.39|3437.75|3430.05|3438.03|3430.33|3436.09|3428.39|39
1649191520000|2022-04-05 20:45:20|3437.81|3430.11|3438.03|3430.33|3438.3|3430.6|3437.7|3430|37
1649191530000|2022-04-05 20:45:30|3438.09|3430.39|3438.05|3430.35|3438.12|3430.42|3437.84|3430.14|37
1649191540000|2022-04-05 20:45:40|3438.09|3430.39|3438.18|3430.48|3438.37|3430.67|3437.75|3430.05|33
1649191550000|2022-04-05 20:45:50|3438.14|3430.44|3438.71|3431.01|3438.8|3431.1|3438.14|3430.44|31
1649191560000|2022-04-05 20:46:00|3438.72|3431.02|3438.51|3430.81|3438.92|3431.22|3438.23|3430.53|36
1649191570000|2022-04-05 20:46:10|3438.52|3430.82|3438.54|3430.84|3438.59|3430.89|3438.38|3430.68|27
1649191580000|2022-04-05 20:46:20|3438.57|3430.87|3438.46|3430.76|3438.6|3430.9|3438.42|3430.72|28
1649191590000|2022-04-05 20:46:30|3438.48|3430.78|3438.38|3430.68|3438.76|3431.06|3438.3|3430.6|28
1649191600000|2022-04-05 20:46:40|3438.39|3430.69|3438.1|3430.4|3438.46|3430.76|3438.08|3430.38|33
1649191610000|2022-04-05 20:46:50|3438.2|3430.5|3438.17|3430.47|3438.46|3430.76|3438.03|3430.33|35
1649191620000|2022-04-05 20:47:00|3438.18|3430.48|3437.41|3429.71|3438.3|3430.6|3437.41|3429.71|33
1649191630000|2022-04-05 20:47:10|3437.42|3429.72|3436.12|3428.42|3437.42|3429.72|3436.12|3428.42|34
1649191640000|2022-04-05 20:47:20|3436.04|3428.34|3437.37|3429.67|3437.44|3429.74|3435.68|3427.98|37
1649191650000|2022-04-05 20:47:30|3437.35|3429.65|3437.08|3429.38|3437.37|3429.67|3436.34|3428.64|36
1649191660000|2022-04-05 20:47:40|3437.16|3429.46|3433.78|3426.08|3437.74|3430.04|3433.68|3425.98|40
1649191670000|2022-04-05 20:47:50|3433.75|3426.05|3433.04|3425.34|3433.92|3426.22|3432.77|3425.07|37
1649191680000|2022-04-05 20:48:00|3432.99|3425.29|3434.15|3426.45|3434.47|3426.77|3432.94|3425.24|37
1649191690000|2022-04-05 20:48:10|3434.13|3426.43|3434.08|3426.38|3434.41|3426.71|3433.33|3425.63|34
1649191700000|2022-04-05 20:48:20|3434.11|3426.41|3434.37|3426.67|3434.37|3426.67|3433.96|3426.26|26
1649191710000|2022-04-05 20:48:30|3434.45|3426.75|3434.55|3426.85|3434.55|3426.85|3434.28|3426.58|23
1649191720000|2022-04-05 20:48:40|3434.67|3426.97|3434.6|3426.9|3434.67|3426.97|3434.54|3426.84|28
1649191730000|2022-04-05 20:48:50|3434.58|3426.88|3435.26|3427.56|3435.3|3427.6|3434.46|3426.76|33
1649191740000|2022-04-05 20:49:00|3435.29|3427.59|3435.73|3428.03|3436.11|3428.41|3435.25|3427.55|36
1649191750000|2022-04-05 20:49:10|3435.78|3428.08|3436.93|3429.23|3437.06|3429.36|3435.78|3428.08|37
1649191760000|2022-04-05 20:49:20|3436.89|3429.19|3436.93|3429.23|3437.13|3429.43|3436.82|3429.12|28
1649191770000|2022-04-05 20:49:30|3436.95|3429.25|3437.95|3430.25|3438.39|3430.69|3436.95|3429.25|32
1649191780000|2022-04-05 20:49:40|3437.98|3430.28|3438.21|3430.51|3438.22|3430.52|3437.92|3430.22|36
1649191790000|2022-04-05 20:49:50|3438.48|3430.78|3438.09|3430.39|3438.48|3430.78|3438.03|3430.33|32
1649191800000|2022-04-05 20:50:00|3438.2|3430.5|3437.99|3430.29|3438.2|3430.5|3437.94|3430.24|29
1649191810000|2022-04-05 20:50:10|3437.98|3430.28|3439.78|3432.08|3440.47|3432.77|3437.98|3430.28|34
1649191820000|2022-04-05 20:50:20|3439.89|3432.19|3440.24|3432.54|3440.37|3432.67|3439.75|3432.05|28
1649191830000|2022-04-05 20:50:30|3440.23|3432.53|3440.16|3432.46|3440.6|3432.9|3440.16|3432.46|29
1649191840000|2022-04-05 20:50:40|3440.2|3432.5|3440.74|3433.04|3440.79|3433.09|3440.14|3432.44|31
1649191850000|2022-04-05 20:50:50|3440.71|3433.01|3440.64|3432.94|3441.08|3433.38|3440.64|3432.94|30
1649191860000|2022-04-05 20:51:00|3440.73|3433.03|3440.19|3432.49|3440.73|3433.03|3439.92|3432.22|28
1649191870000|2022-04-05 20:51:10|3440.28|3432.58|3441.24|3433.54|3441.4|3433.7|3440.28|3432.58|38
1649191880000|2022-04-05 20:51:20|3441.25|3433.55|3440.98|3433.28|3441.3|3433.6|3440.29|3432.59|36
1649191890000|2022-04-05 20:51:30|3440.94|3433.24|3441.16|3433.46|3441.31|3433.61|3440.94|3433.24|31
1649191900000|2022-04-05 20:51:40|3441.23|3433.53|3442.04|3434.34|3442.04|3434.34|3441.08|3433.38|34
1649191910000|2022-04-05 20:51:50|3441.89|3434.19|3443.54|3435.84|3443.54|3435.84|3441.89|3434.19|35
1649191920000|2022-04-05 20:52:00|3443.45|3435.75|3443.69|3435.99|3444.46|3436.76|3443.45|3435.75|36
1649191930000|2022-04-05 20:52:10|3443.94|3436.24|3442.4|3434.7|3444.14|3436.44|3442.03|3434.33|36
1649191940000|2022-04-05 20:52:20|3442.26|3434.56|3444.23|3436.53|3444.52|3436.82|3442.26|3434.56|37
1649191950000|2022-04-05 20:52:30|3444.22|3436.52|3444.44|3436.74|3444.58|3436.88|3444.03|3436.33|37
1649191960000|2022-04-05 20:52:40|3444.32|3436.62|3444.46|3436.76|3444.52|3436.82|3444.32|3436.62|35
1649191970000|2022-04-05 20:52:50|3444.32|3436.62|3443.54|3435.84|3444.32|3436.62|3443.47|3435.77|30
1649191980000|2022-04-05 20:53:00|3443.61|3435.91|3442.28|3434.58|3443.61|3435.91|3442.28|3434.58|37
1649191990000|2022-04-05 20:53:10|3442.27|3434.57|3442.06|3434.36|3442.37|3434.67|3441.73|3434.03|35
1649192000000|2022-04-05 20:53:20|3442.07|3434.37|3444.09|3436.39|3444.47|3436.77|3442.05|3434.35|32
1649192010000|2022-04-05 20:53:30|3444.19|3436.49|3444.26|3436.56|3444.45|3436.75|3444.05|3436.35|37
1649192020000|2022-04-05 20:53:40|3444.22|3436.52|3444.16|3436.46|3444.22|3436.52|3443.62|3435.92|28
1649192030000|2022-04-05 20:53:50|3444.35|3436.65|3444.68|3436.98|3444.68|3436.98|3442.79|3435.09|39
1649192040000|2022-04-05 20:54:00|3444.54|3436.84|3444.48|3436.78|3444.77|3437.07|3444.33|3436.63|37
1649192050000|2022-04-05 20:54:10|3444.38|3436.68|3444.22|3436.52|3444.7|3437|3444.08|3436.38|35
1649192060000|2022-04-05 20:54:20|3444.53|3436.83|3441.92|3434.22|3444.63|3436.93|3441.92|3434.22|38
1649192070000|2022-04-05 20:54:30|3441.87|3434.17|3444.88|3437.18|3444.89|3437.19|3441.15|3433.45|39
1649192080000|2022-04-05 20:54:40|3444.86|3437.16|3445.11|3437.41|3445.14|3437.44|3444.77|3437.07|31
1649192090000|2022-04-05 20:54:50|3444.87|3437.17|3444.84|3437.14|3445.08|3437.38|3444.63|3436.93|34
1649192100000|2022-04-05 20:55:00|3444.73|3437.03|3444.84|3437.14|3445.09|3437.39|3444.61|3436.91|37
1649192110000|2022-04-05 20:55:10|3444.85|3437.15|3445.13|3437.43|3445.13|3437.43|3444.71|3437.01|35
1649192120000|2022-04-05 20:55:20|3444.85|3437.15|3444.22|3436.52|3444.85|3437.15|3443.25|3435.55|35
1649192130000|2022-04-05 20:55:30|3444.18|3436.48|3444.28|3436.58|3444.33|3436.63|3443.97|3436.27|32
1649192140000|2022-04-05 20:55:40|3444.36|3436.66|3444.5|3436.8|3444.67|3436.97|3444.2|3436.5|34
1649192150000|2022-04-05 20:55:50|3444.43|3436.73|3444.16|3436.46|3444.65|3436.95|3444.16|3436.46|26
1649192160000|2022-04-05 20:56:00|3444.3|3436.6|3444.16|3436.46|3444.3|3436.6|3443.69|3435.99|25
1649192170000|2022-04-05 20:56:10|3444.1|3436.4|3443.68|3435.98|3444.66|3436.96|3443.68|3435.98|24
1649192180000|2022-04-05 20:56:20|3443.66|3435.96|3444.52|3436.82|3444.57|3436.87|3443.59|3435.89|33
1649192190000|2022-04-05 20:56:30|3444.56|3436.86|3444.99|3437.29|3445.11|3437.41|3444.56|3436.86|29
1649192200000|2022-04-05 20:56:40|3444.92|3437.22|3445.19|3437.49|3445.26|3437.56|3444.92|3437.22|34
1649192210000|2022-04-05 20:56:50|3445.18|3437.48|3445.53|3437.83|3445.67|3437.97|3445.02|3437.32|36
1649192220000|2022-04-05 20:57:00|3445.42|3437.72|3445.15|3437.45|3445.92|3438.22|3445.05|3437.35|37
1649192230000|2022-04-05 20:57:10|3445.13|3437.43|3444.6|3436.9|3445.13|3437.43|3444.6|3436.9|31
1649192240000|2022-04-05 20:57:20|3444.65|3436.95|3443.21|3435.51|3444.66|3436.96|3443.2|3435.5|37
1649192250000|2022-04-05 20:57:30|3443.29|3435.59|3444.34|3436.64|3444.34|3436.64|3443.29|3435.59|38
1649192260000|2022-04-05 20:57:40|3444.36|3436.66|3444.26|3436.56|3444.67|3436.97|3444.26|3436.56|36
1649192270000|2022-04-05 20:57:50|3444.34|3436.64|3444.42|3436.72|3444.81|3437.11|3444.27|3436.57|32
1649192280000|2022-04-05 20:58:00|3444.62|3436.92|3444.22|3436.52|3444.91|3437.21|3443.81|3436.11|33
1649192290000|2022-04-05 20:58:10|3444.15|3436.45|3443.44|3435.74|3444.42|3436.72|3443.44|3435.74|31
1649192300000|2022-04-05 20:58:20|3443.4|3435.7|3443.26|3435.56|3443.47|3435.77|3443.03|3435.33|26
1649192310000|2022-04-05 20:58:30|3443.33|3435.63|3440.18|3432.48|3443.33|3435.63|3440.11|3432.41|33
1649192320000|2022-04-05 20:58:40|3440.15|3432.45|3439.78|3432.08|3440.21|3432.51|3439.78|3432.08|29
1649192330000|2022-04-05 20:58:50|3439.65|3431.95|3438.64|3430.94|3439.66|3431.96|3437.72|3430.02|36
1649192340000|2022-04-05 20:59:00|3438.66|3430.96|3439.15|3431.45|3439.48|3431.78|3438.33|3430.63|35
1649192350000|2022-04-05 20:59:10|3439.13|3431.43|3439.1|3431.4|3439.2|3431.5|3438.98|3431.28|34
1649192360000|2022-04-05 20:59:20|3439.11|3431.41|3439.65|3431.95|3440.11|3432.41|3438.96|3431.26|38
1649192370000|2022-04-05 20:59:30|3439.88|3432.18|3438.18|3430.48|3439.88|3432.18|3438.01|3430.31|36
1649192380000|2022-04-05 20:59:40|3438.16|3430.46|3439.11|3431.41|3439.11|3431.41|3438.09|3430.39|36
1649192390000|2022-04-05 20:59:50|3439.08|3431.38|3446.16|3438.46|3446.18|3438.48|3438.95|3431.25|37
1649192400000|2022-04-05 21:00:00|3446.46|3438.76|3443.27|3435.57|3446.67|3438.97|3442.99|3435.29|39
1649192410000|2022-04-05 21:00:10|3443.26|3435.56|3443.11|3435.41|3443.78|3436.08|3442.05|3434.35|37
1649192420000|2022-04-05 21:00:20|3443.15|3435.45|3443.22|3435.52|3443.22|3435.52|3442.89|3435.19|33
1649192430000|2022-04-05 21:00:30|3443.21|3435.51|3441.19|3433.49|3443.21|3435.51|3440.93|3433.23|36
1649192440000|2022-04-05 21:00:40|3441.2|3433.5|3440.94|3433.24|3441.22|3433.52|3440.8|3433.1|29
1649192450000|2022-04-05 21:00:50|3440.92|3433.22|3443.31|3435.61|3443.31|3435.61|3440.81|3433.11|31
1649192460000|2022-04-05 21:01:00|3443.32|3435.62|3442.43|3434.73|3443.51|3435.81|3442.42|3434.72|36
1649192470000|2022-04-05 21:01:10|3442.45|3434.75|3439.43|3431.73|3442.45|3434.75|3439.43|3431.73|26
1649192480000|2022-04-05 21:01:20|3439.1|3431.4|3439.6|3431.9|3439.74|3432.04|3438.91|3431.21|38
1649192490000|2022-04-05 21:01:30|3439.61|3431.91|3438.84|3431.14|3439.66|3431.96|3438.84|3431.14|33
1649192500000|2022-04-05 21:01:40|3438.7|3431|3439.84|3432.14|3439.84|3432.14|3438.11|3430.41|38
1649192510000|2022-04-05 21:01:50|3439.78|3432.08|3439.58|3431.88|3439.86|3432.16|3439.58|3431.88|31
1649192520000|2022-04-05 21:02:00|3439.51|3431.81|3439.02|3431.32|3439.51|3431.81|3438.76|3431.06|35
1649192530000|2022-04-05 21:02:10|3439.04|3431.34|3440.14|3432.44|3440.2|3432.5|3439.04|3431.34|27
1649192540000|2022-04-05 21:02:20|3440.05|3432.35|3441.09|3433.39|3441.09|3433.39|3440.01|3432.31|35
1649192550000|2022-04-05 21:02:30|3441.04|3433.34|3441.54|3433.84|3441.57|3433.87|3441.04|3433.34|22
1649192560000|2022-04-05 21:02:40|3441.56|3433.86|3441.86|3434.16|3442.08|3434.38|3441.56|3433.86|33
1649192570000|2022-04-05 21:02:50|3441.78|3434.08|3441.63|3433.93|3441.78|3434.08|3441.36|3433.66|33
1649192580000|2022-04-05 21:03:00|3441.65|3433.95|3441.96|3434.26|3441.97|3434.27|3441.53|3433.83|30
1649192590000|2022-04-05 21:03:10|3442|3434.3|3442.83|3435.13|3443.04|3435.34|3442|3434.3|32
1649192600000|2022-04-05 21:03:20|3442.74|3435.04|3443.1|3435.4|3443.11|3435.41|3442.71|3435.01|34
1649192610000|2022-04-05 21:03:30|3443.09|3435.39|3443.1|3435.4|3443.19|3435.49|3443.01|3435.31|34
1649192620000|2022-04-05 21:03:40|3443.11|3435.41|3442.99|3435.29|3443.21|3435.51|3442.95|3435.25|31
1649192630000|2022-04-05 21:03:50|3443.04|3435.34|3443.23|3435.53|3443.24|3435.54|3442.94|3435.24|28
1649192640000|2022-04-05 21:04:00|3443.28|3435.58|3441.44|3433.74|3443.3|3435.6|3441.42|3433.72|33
1649192650000|2022-04-05 21:04:10|3441.41|3433.71|3440.44|3432.74|3441.42|3433.72|3440.44|3432.74|35
1649192660000|2022-04-05 21:04:20|3440.38|3432.68|3439.98|3432.28|3440.57|3432.87|3439.43|3431.73|35
1649192670000|2022-04-05 21:04:30|3439.94|3432.24|3439.52|3431.82|3439.97|3432.27|3439.4|3431.7|32
1649192680000|2022-04-05 21:04:40|3439.54|3431.84|3437.87|3430.17|3439.64|3431.94|3437.87|3430.17|33
1649192690000|2022-04-05 21:04:50|3437.85|3430.15|3436.87|3429.17|3437.88|3430.18|3436.87|3429.17|26
1649192700000|2022-04-05 21:05:00|3436.68|3428.98|3434.68|3426.98|3436.68|3428.98|3434.56|3426.86|38
1649192710000|2022-04-05 21:05:10|3434.65|3426.95|3434.22|3426.52|3435.08|3427.38|3434.22|3426.52|33
1649192720000|2022-04-05 21:05:20|3434.28|3426.58|3433.37|3425.67|3434.28|3426.58|3433.01|3425.31|34
1649192730000|2022-04-05 21:05:30|3433.35|3425.65|3433.46|3425.76|3433.53|3425.83|3433.16|3425.46|36
1649192740000|2022-04-05 21:05:40|3433.47|3425.77|3433.35|3425.65|3433.53|3425.83|3433.29|3425.59|29
1649192750000|2022-04-05 21:05:50|3433.29|3425.59|3433.56|3425.86|3433.72|3426.02|3433.26|3425.56|37
1649192760000|2022-04-05 21:06:00|3433.72|3426.02|3432.45|3424.75|3433.77|3426.07|3432.34|3424.64|35
1649192770000|2022-04-05 21:06:10|3432.46|3424.76|3432.48|3424.78|3432.51|3424.81|3432.16|3424.46|32
1649192780000|2022-04-05 21:06:20|3432.47|3424.77|3432.45|3424.75|3432.49|3424.79|3432.43|3424.73|22
1649192790000|2022-04-05 21:06:30|3432.44|3424.74|3432.63|3424.93|3432.64|3424.94|3432.33|3424.63|23
1649192800000|2022-04-05 21:06:40|3432.64|3424.94|3432.53|3424.83|3432.67|3424.97|3432.53|3424.83|15
1649192810000|2022-04-05 21:06:50|3432.66|3424.96|3433.11|3425.41|3433.19|3425.49|3432.4|3424.7|30
1649192820000|2022-04-05 21:07:00|3433.16|3425.46|3434.94|3427.24|3435.61|3427.91|3433.15|3425.45|37
1649192830000|2022-04-05 21:07:10|3434.96|3427.26|3433.02|3425.32|3435|3427.3|3432.7|3425|31
1649192840000|2022-04-05 21:07:20|3433.14|3425.44|3432.96|3425.26|3433.63|3425.93|3432.96|3425.26|33
1649192850000|2022-04-05 21:07:30|3433.01|3425.31|3433.92|3426.22|3433.97|3426.27|3432.96|3425.26|36
1649192860000|2022-04-05 21:07:40|3433.94|3426.24|3434.79|3427.09|3434.9|3427.2|3433.94|3426.24|36
1649192870000|2022-04-05 21:07:50|3434.73|3427.03|3435.07|3427.37|3435.07|3427.37|3434.42|3426.72|37
1649192880000|2022-04-05 21:08:00|3435.09|3427.39|3435.25|3427.55|3435.29|3427.59|3434.96|3427.26|31
1649192890000|2022-04-05 21:08:10|3435.26|3427.56|3436.41|3428.71|3437.07|3429.37|3435.26|3427.56|33
1649192900000|2022-04-05 21:08:20|3436.4|3428.7|3436.51|3428.81|3436.51|3428.81|3436.19|3428.49|28
1649192910000|2022-04-05 21:08:30|3436.37|3428.67|3436.04|3428.34|3436.37|3428.67|3435.97|3428.27|25
1649192920000|2022-04-05 21:08:40|3436.05|3428.35|3435.96|3428.26|3436.32|3428.62|3435.96|3428.26|34
1649192930000|2022-04-05 21:08:50|3436.14|3428.44|3435.99|3428.29|3436.21|3428.51|3435.96|3428.26|31
1649192940000|2022-04-05 21:09:00|3436.09|3428.39|3435.38|3427.68|3436.09|3428.39|3435.36|3427.66|23
1649192950000|2022-04-05 21:09:10|3435.37|3427.67|3434.69|3426.99|3435.39|3427.69|3434.69|3426.99|28
1649192960000|2022-04-05 21:09:20|3434.56|3426.86|3434.44|3426.74|3434.63|3426.93|3434.43|3426.73|28
1649192970000|2022-04-05 21:09:30|3434.42|3426.72|3434.04|3426.34|3434.46|3426.76|3434.01|3426.31|26
1649192980000|2022-04-05 21:09:40|3434.05|3426.35|3433.86|3426.16|3434.06|3426.36|3433.82|3426.12|30
1649192990000|2022-04-05 21:09:50|3433.87|3426.17|3432.88|3425.18|3433.87|3426.17|3432.88|3425.18|31
1649193000000|2022-04-05 21:10:00|3432.53|3424.83|3431.3|3423.6|3432.53|3424.83|3431.3|3423.6|22
1649193010000|2022-04-05 21:10:10|3430.55|3422.85|3431.06|3423.36|3431.06|3423.36|3430.38|3422.68|22
1649193020000|2022-04-05 21:10:20|3431.08|3423.38|3431.06|3423.36|3431.19|3423.49|3430.5|3422.8|32
1649193030000|2022-04-05 21:10:30|3431.28|3423.58|3432.66|3424.96|3432.86|3425.16|3431.28|3423.58|36
1649193040000|2022-04-05 21:10:40|3432.79|3425.09|3433.36|3425.66|3433.38|3425.68|3432.73|3425.03|33
1649193050000|2022-04-05 21:10:50|3433.16|3425.46|3434.14|3426.44|3434.41|3426.71|3433.16|3425.46|36
1649193060000|2022-04-05 21:11:00|3434.37|3426.67|3433.93|3426.23|3434.38|3426.68|3433.88|3426.18|36
1649193070000|2022-04-05 21:11:10|3433.92|3426.22|3432.75|3425.05|3434.03|3426.33|3432.68|3424.98|35
1649193080000|2022-04-05 21:11:20|3432.82|3425.12|3433.54|3425.84|3433.58|3425.88|3432.67|3424.97|38
1649193090000|2022-04-05 21:11:30|3433.85|3426.15|3433.83|3426.13|3434.14|3426.44|3433.74|3426.04|36
1649193100000|2022-04-05 21:11:40|3433.87|3426.17|3433.92|3426.22|3434.17|3426.47|3433.86|3426.16|30
1649193110000|2022-04-05 21:11:50|3433.91|3426.21|3434|3426.3|3434.02|3426.32|3433.8|3426.1|34
1649193120000|2022-04-05 21:12:00|3434.02|3426.32|3434.53|3426.83|3434.75|3427.05|3433.96|3426.26|36
1649193130000|2022-04-05 21:12:10|3434.51|3426.81|3435.53|3427.83|3435.53|3427.83|3434.5|3426.8|33
1649193140000|2022-04-05 21:12:20|3435.62|3427.92|3435.74|3428.04|3435.84|3428.14|3435.16|3427.46|36
1649193150000|2022-04-05 21:12:30|3435.72|3428.02|3436.85|3429.15|3436.9|3429.2|3435.72|3428.02|26
1649193160000|2022-04-05 21:12:40|3436.97|3429.27|3439.59|3431.89|3439.59|3431.89|3436.89|3429.19|37
1649193170000|2022-04-05 21:12:50|3439.57|3431.87|3440.1|3432.4|3440.23|3432.53|3439.48|3431.78|37
1649193180000|2022-04-05 21:13:00|3440.11|3432.41|3440.97|3433.27|3441.23|3433.53|3440.03|3432.33|36
1649193190000|2022-04-05 21:13:10|3441.01|3433.31|3441.02|3433.32|3441.56|3433.86|3440.79|3433.09|33
1649193200000|2022-04-05 21:13:20|3440.96|3433.26|3440.83|3433.13|3441|3433.3|3440.76|3433.06|36
1649193210000|2022-04-05 21:13:30|3440.82|3433.12|3440.7|3433|3440.89|3433.19|3440.7|3433|31
1649193220000|2022-04-05 21:13:40|3440.72|3433.02|3441.19|3433.49|3441.25|3433.55|3440.7|3433|33
1649193230000|2022-04-05 21:13:50|3441.37|3433.67|3441.27|3433.57|3441.56|3433.86|3441.05|3433.35|35
1649193240000|2022-04-05 21:14:00|3441.12|3433.42|3441.43|3433.73|3441.7|3434|3441.12|3433.42|26
1649193250000|2022-04-05 21:14:10|3441.45|3433.75|3441.47|3433.77|3441.57|3433.87|3441.34|3433.64|23
1649193260000|2022-04-05 21:14:20|3441.46|3433.76|3441.59|3433.89|3441.68|3433.98|3441.46|3433.76|30
1649193270000|2022-04-05 21:14:30|3441.58|3433.88|3441.83|3434.13|3441.97|3434.27|3441.48|3433.78|33
1649193280000|2022-04-05 21:14:40|3441.86|3434.16|3441.55|3433.85|3441.95|3434.25|3441.52|3433.82|28
1649193290000|2022-04-05 21:14:50|3441.56|3433.86|3440.51|3432.81|3441.74|3434.04|3440.49|3432.79|26
1649193300000|2022-04-05 21:15:00|3440.55|3432.85|3439.92|3432.22|3440.55|3432.85|3439.79|3432.09|32
1649193310000|2022-04-05 21:15:10|3440.02|3432.32|3439.1|3431.4|3440.06|3432.36|3438.9|3431.2|38
1649193320000|2022-04-05 21:15:20|3439.09|3431.39|3439.14|3431.44|3439.18|3431.48|3438.96|3431.26|36
1649193330000|2022-04-05 21:15:30|3439.13|3431.43|3440.49|3432.79|3440.67|3432.97|3439.1|3431.4|37
1649193340000|2022-04-05 21:15:40|3440.46|3432.76|3441.92|3434.22|3442.25|3434.55|3440.29|3432.59|39
1649193350000|2022-04-05 21:15:50|3442.12|3434.42|3442.08|3434.38|3442.52|3434.82|3442.04|3434.34|35
1649193360000|2022-04-05 21:16:00|3442.05|3434.35|3441.95|3434.25|3442.28|3434.58|3441.92|3434.22|39
1649193370000|2022-04-05 21:16:10|3441.91|3434.21|3442.25|3434.55|3442.34|3434.64|3441.91|3434.21|20
1649193380000|2022-04-05 21:16:20|3442.2|3434.5|3442.14|3434.44|3442.2|3434.5|3442.07|3434.37|21
1649193390000|2022-04-05 21:16:30|3442.09|3434.39|3441.91|3434.21|3442.21|3434.51|3441.87|3434.17|25
1649193400000|2022-04-05 21:16:40|3441.9|3434.2|3442.01|3434.31|3442.02|3434.32|3441.84|3434.14|15
1649193410000|2022-04-05 21:16:50|3441.9|3434.2|3442.16|3434.46|3442.16|3434.46|3441.84|3434.14|31
1649193420000|2022-04-05 21:17:00|3442.17|3434.47|3442.49|3434.79|3442.75|3435.05|3442.17|3434.47|28
1649193430000|2022-04-05 21:17:10|3442.5|3434.8|3443.28|3435.58|3443.32|3435.62|3442.5|3434.8|28
1649193440000|2022-04-05 21:17:20|3443.18|3435.48|3443.29|3435.59|3443.44|3435.74|3443.14|3435.44|34
1649193450000|2022-04-05 21:17:30|3443.31|3435.61|3443.32|3435.62|3443.5|3435.8|3443.24|3435.54|32
1649193460000|2022-04-05 21:17:40|3443.35|3435.65|3443.46|3435.76|3443.65|3435.95|3443.24|3435.54|32
1649193470000|2022-04-05 21:17:50|3443.48|3435.78|3442.88|3435.18|3443.48|3435.78|3442.82|3435.12|37
1649193480000|2022-04-05 21:18:00|3442.86|3435.16|3442.94|3435.24|3443.04|3435.34|3442.72|3435.02|35
1649193490000|2022-04-05 21:18:10|3442.93|3435.23|3442.83|3435.13|3443.14|3435.44|3442.73|3435.03|31
1649193500000|2022-04-05 21:18:20|3442.89|3435.19|3443.34|3435.64|3443.4|3435.7|3442.89|3435.19|33
1649193510000|2022-04-05 21:18:30|3443.41|3435.71|3443.45|3435.75|3443.56|3435.86|3443.3|3435.6|30
1649193520000|2022-04-05 21:18:40|3443.49|3435.79|3443.59|3435.89|3443.65|3435.95|3443.42|3435.72|22
1649193530000|2022-04-05 21:18:50|3443.6|3435.9|3443.62|3435.92|3443.69|3435.99|3443.51|3435.81|33
1649193540000|2022-04-05 21:19:00|3443.65|3435.95|3443.86|3436.16|3443.92|3436.22|3443.59|3435.89|27
1649193550000|2022-04-05 21:19:10|3443.89|3436.19|3443.77|3436.07|3443.94|3436.24|3443.72|3436.02|28
1649193560000|2022-04-05 21:19:20|3443.9|3436.2|3443.55|3435.85|3443.9|3436.2|3443.28|3435.58|28
1649193570000|2022-04-05 21:19:30|3443.42|3435.72|3443.98|3436.28|3444.06|3436.36|3443.42|3435.72|34
1649193580000|2022-04-05 21:19:40|3443.97|3436.27|3443.96|3436.26|3444.07|3436.37|3443.95|3436.25|25
1649193590000|2022-04-05 21:19:50|3443.98|3436.28|3444|3436.3|3444.09|3436.39|3443.89|3436.19|34
1649193600000|2022-04-05 21:20:00|3444.02|3436.32|3443.96|3436.26|3444.12|3436.42|3443.81|3436.11|33
1649193610000|2022-04-05 21:20:10|3443.99|3436.29|3443.82|3436.12|3444.03|3436.33|3443.82|3436.12|29
1649193620000|2022-04-05 21:20:20|3443.81|3436.11|3443.94|3436.24|3443.99|3436.29|3443.81|3436.11|32
1649193630000|2022-04-05 21:20:30|3443.96|3436.26|3444.63|3436.93|3444.63|3436.93|3443.94|3436.24|37
1649193640000|2022-04-05 21:20:40|3444.52|3436.82|3444.27|3436.57|3444.74|3437.04|3444|3436.3|37
1649193650000|2022-04-05 21:20:50|3444.2|3436.5|3444.67|3436.97|3444.94|3437.24|3444.09|3436.39|36
1649193660000|2022-04-05 21:21:00|3444.63|3436.93|3444.78|3437.08|3444.87|3437.17|3444.59|3436.89|35
1649193670000|2022-04-05 21:21:10|3444.81|3437.11|3444.95|3437.25|3445.01|3437.31|3444.73|3437.03|35
1649193680000|2022-04-05 21:21:20|3444.94|3437.24|3445.06|3437.36|3445.06|3437.36|3444.9|3437.2|30
1649193690000|2022-04-05 21:21:30|3445|3437.3|3445.3|3437.6|3445.46|3437.76|3444.99|3437.29|22
1649193700000|2022-04-05 21:21:40|3445.32|3437.62|3445.39|3437.69|3445.64|3437.94|3445.28|3437.58|24
1649193710000|2022-04-05 21:21:50|3445.45|3437.75|3445.6|3437.9|3445.62|3437.92|3445.4|3437.7|27
1649193720000|2022-04-05 21:22:00|3445.56|3437.86|3445.52|3437.82|3445.69|3437.99|3445.51|3437.81|32
1649193730000|2022-04-05 21:22:10|3445.56|3437.86|3444.7|3437|3445.61|3437.91|3444.67|3436.97|32
1649193740000|2022-04-05 21:22:20|3444.62|3436.92|3442.54|3434.84|3445.06|3437.36|3441.77|3434.07|34
1649193750000|2022-04-05 21:22:30|3442.53|3434.83|3442.56|3434.86|3442.63|3434.93|3442.39|3434.69|20
1649193760000|2022-04-05 21:22:40|3442.39|3434.69|3442.88|3435.18|3442.88|3435.18|3442.38|3434.68|9
1649193770000|2022-04-05 21:22:50|3442.55|3434.85|3442.68|3434.98|3442.91|3435.21|3441.92|3434.22|25
1649193780000|2022-04-05 21:23:00|3442.83|3435.13|3442.68|3434.98|3443.22|3435.52|3442.68|3434.98|36
1649193790000|2022-04-05 21:23:10|3442.65|3434.95|3442.8|3435.1|3442.97|3435.27|3442.64|3434.94|26
1649193800000|2022-04-05 21:23:20|3442.78|3435.08|3443.04|3435.34|3443.04|3435.34|3442.75|3435.05|33
1649193810000|2022-04-05 21:23:30|3443.24|3435.54|3443.64|3435.94|3443.81|3436.11|3443.24|3435.54|32
1649193820000|2022-04-05 21:23:40|3443.67|3435.97|3443.59|3435.89|3443.71|3436.01|3443.48|3435.78|30
1649193830000|2022-04-05 21:23:50|3443.71|3436.01|3443.76|3436.06|3443.76|3436.06|3443.26|3435.56|32
1649193840000|2022-04-05 21:24:00|3443.83|3436.13|3443.56|3435.86|3443.86|3436.16|3443.44|3435.74|27
1649193850000|2022-04-05 21:24:10|3443.55|3435.85|3442.23|3434.53|3443.55|3435.85|3442.23|3434.53|25
1649193860000|2022-04-05 21:24:20|3442.2|3434.5|3442.66|3434.96|3442.7|3435|3442.2|3434.5|21
1649193870000|2022-04-05 21:24:30|3442.54|3434.84|3442.12|3434.42|3442.67|3434.97|3442.12|3434.42|14
1649193880000|2022-04-05 21:24:40|3442.04|3434.34|3442.28|3434.58|3442.65|3434.95|3441.8|3434.1|21
1649193890000|2022-04-05 21:24:50|3442.27|3434.57|3442.19|3434.49|3442.88|3435.18|3441.89|3434.19|27
1649193900000|2022-04-05 21:25:00|3442.88|3435.18|3441.73|3434.03|3442.88|3435.18|3441.72|3434.02|21
1649193910000|2022-04-05 21:25:10|3441.89|3434.19|3442.86|3435.16|3443.02|3435.32|3440.75|3433.05|32
1649193920000|2022-04-05 21:25:20|3442.89|3435.19|3442.77|3435.07|3443|3435.3|3442.62|3434.92|35
1649193930000|2022-04-05 21:25:30|3442.85|3435.15|3442.71|3435.01|3442.91|3435.21|3442.51|3434.81|29
1649193940000|2022-04-05 21:25:40|3442.68|3434.98|3442.9|3435.2|3443.12|3435.42|3442.62|3434.92|35
1649193950000|2022-04-05 21:25:50|3442.92|3435.22|3442.93|3435.23|3442.97|3435.27|3442.69|3434.99|31
1649193960000|2022-04-05 21:26:00|3442.92|3435.22|3442.78|3435.08|3443.04|3435.34|3442.62|3434.92|23
1649193970000|2022-04-05 21:26:10|3442.65|3434.95|3442.5|3434.8|3442.82|3435.12|3442.37|3434.67|34
1649193980000|2022-04-05 21:26:20|3442.52|3434.82|3441.7|3434|3442.8|3435.1|3441.01|3433.31|30
1649193990000|2022-04-05 21:26:30|3441.8|3434.1|3440.5|3432.8|3441.84|3434.14|3440.41|3432.71|33
1649194000000|2022-04-05 21:26:40|3440.49|3432.79|3440.7|3433|3440.81|3433.11|3440.34|3432.64|21
1649194010000|2022-04-05 21:26:50|3440.45|3432.75|3440.14|3432.44|3440.7|3433|3439.27|3431.57|29
1649194020000|2022-04-05 21:27:00|3440.01|3432.31|3439.47|3431.77|3440.8|3433.1|3439.11|3431.41|27
1649194030000|2022-04-05 21:27:10|3439.45|3431.75|3439.15|3431.45|3439.57|3431.87|3439.03|3431.33|20
1649194040000|2022-04-05 21:27:20|3439.16|3431.46|3439.1|3431.4|3439.61|3431.91|3439.1|3431.4|32
1649194050000|2022-04-05 21:27:30|3439.09|3431.39|3439.26|3431.56|3439.28|3431.58|3439.08|3431.38|26
1649194060000|2022-04-05 21:27:40|3439.27|3431.57|3439.34|3431.64|3439.44|3431.74|3439.25|3431.55|25
1649194070000|2022-04-05 21:27:50|3439.35|3431.65|3439.09|3431.39|3439.39|3431.69|3439.02|3431.32|34
1649194080000|2022-04-05 21:28:00|3439.32|3431.62|3439.09|3431.39|3439.34|3431.64|3439.04|3431.34|23
1649194090000|2022-04-05 21:28:10|3439.03|3431.33|3440.44|3432.74|3440.59|3432.89|3439.03|3431.33|34
1649194100000|2022-04-05 21:28:20|3440.57|3432.87|3441.61|3433.91|3442.04|3434.34|3440.57|3432.87|37
1649194110000|2022-04-05 21:28:30|3441.65|3433.95|3441.73|3434.03|3442.1|3434.4|3441.62|3433.92|35
1649194120000|2022-04-05 21:28:40|3441.74|3434.04|3441.79|3434.09|3442.07|3434.37|3441.66|3433.96|24
1649194130000|2022-04-05 21:28:50|3441.72|3434.02|3442.12|3434.42|3442.22|3434.52|3441.72|3434.02|30
1649194140000|2022-04-05 21:29:00|3441.91|3434.21|3441.89|3434.19|3442.11|3434.41|3441.85|3434.15|25
1649194150000|2022-04-05 21:29:10|3441.86|3434.16|3442.29|3434.59|3442.52|3434.82|3441.86|3434.16|31
1649194160000|2022-04-05 21:29:20|3442.3|3434.6|3442.42|3434.72|3442.43|3434.73|3442.27|3434.57|31
1649194170000|2022-04-05 21:29:30|3442.37|3434.67|3442.67|3434.97|3442.8|3435.1|3442.27|3434.57|20
1649194180000|2022-04-05 21:29:40|3442.66|3434.96|3442.65|3434.95|3442.96|3435.26|3442.49|3434.79|23
1649194190000|2022-04-05 21:29:50|3442.67|3434.97|3442.63|3434.93|3442.75|3435.05|3442.58|3434.88|25
1649194200000|2022-04-05 21:30:00|3442.66|3434.96|3442.59|3434.89|3442.66|3434.96|3442.53|3434.83|25
1649194210000|2022-04-05 21:30:10|3442.56|3434.86|3442.7|3435|3442.86|3435.16|3442.54|3434.84|29
1649194220000|2022-04-05 21:30:20|3442.69|3434.99|3442.55|3434.85|3442.77|3435.07|3442.55|3434.85|36
1649194230000|2022-04-05 21:30:30|3442.67|3434.97|3442.84|3435.14|3442.9|3435.2|3442.48|3434.78|33
1649194240000|2022-04-05 21:30:40|3442.77|3435.07|3443.07|3435.37|3443.07|3435.37|3442.76|3435.06|35
1649194250000|2022-04-05 21:30:50|3443.08|3435.38|3443|3435.3|3443.1|3435.4|3442.82|3435.12|34
1649194260000|2022-04-05 21:31:00|3443.15|3435.45|3443.08|3435.38|3443.23|3435.53|3442.91|3435.21|34
1649194270000|2022-04-05 21:31:10|3442.94|3435.24|3443.3|3435.6|3443.36|3435.66|3442.83|3435.13|26
1649194280000|2022-04-05 21:31:20|3443.33|3435.63|3443.27|3435.57|3443.34|3435.64|3443.18|3435.48|23
1649194290000|2022-04-05 21:31:30|3443.26|3435.56|3443.25|3435.55|3443.39|3435.69|3443.16|3435.46|25
1649194300000|2022-04-05 21:31:40|3443.34|3435.64|3443.48|3435.78|3443.97|3436.27|3443.22|3435.52|31
1649194310000|2022-04-05 21:31:50|3443.37|3435.67|3444.01|3436.31|3444.05|3436.35|3443.37|3435.67|34
1649194320000|2022-04-05 21:32:00|3444.06|3436.36|3444.16|3436.46|3444.17|3436.47|3444.01|3436.31|25
1649194330000|2022-04-05 21:32:10|3444.34|3436.64|3443.89|3436.19|3444.46|3436.76|3443.86|3436.16|25
1649194340000|2022-04-05 21:32:20|3443.91|3436.21|3443.97|3436.27|3444.2|3436.5|3443.85|3436.15|24
1649194350000|2022-04-05 21:32:30|3443.71|3436.01|3444.16|3436.46|3444.17|3436.47|3443.71|3436.01|28
1649194360000|2022-04-05 21:32:40|3444.14|3436.44|3444.57|3436.87|3444.57|3436.87|3444.01|3436.31|30
1649194370000|2022-04-05 21:32:50|3444.53|3436.83|3444.56|3436.86|3444.79|3437.09|3444.29|3436.59|37
1649194380000|2022-04-05 21:33:00|3444.3|3436.6|3444.82|3437.12|3444.87|3437.17|3444.27|3436.57|29
1649194390000|2022-04-05 21:33:10|3444.81|3437.11|3444.91|3437.21|3444.97|3437.27|3444.81|3437.11|22
1649194400000|2022-04-05 21:33:20|3444.88|3437.18|3445.4|3437.7|3445.4|3437.7|3444.87|3437.17|21
1649194410000|2022-04-05 21:33:30|3445.39|3437.69|3445.61|3437.91|3445.61|3437.91|3445.39|3437.69|25
1649194420000|2022-04-05 21:33:40|3445.62|3437.92|3445.7|3438|3445.82|3438.12|3445.53|3437.83|18
1649194430000|2022-04-05 21:33:50|3445.83|3438.13|3446.06|3438.36|3446.09|3438.39|3445.7|3438|11
1649194440000|2022-04-05 21:34:00|3446.02|3438.32|3446.14|3438.44|3446.65|3438.95|3445.96|3438.26|25
1649194450000|2022-04-05 21:34:10|3446.18|3438.48|3446.29|3438.59|3446.82|3439.12|3446.05|3438.35|24
1649194460000|2022-04-05 21:34:20|3446.63|3438.93|3446.25|3438.55|3446.63|3438.93|3446.2|3438.5|26
1649194470000|2022-04-05 21:34:30|3446.26|3438.56|3446.25|3438.55|3446.3|3438.6|3446.19|3438.49|28
1649194480000|2022-04-05 21:34:40|3446.23|3438.53|3446.84|3439.14|3447.11|3439.41|3446.12|3438.42|33
1649194490000|2022-04-05 21:34:50|3446.82|3439.12|3446.97|3439.27|3446.97|3439.27|3446.82|3439.12|18
1649194500000|2022-04-05 21:35:00|3446.96|3439.26|3447.02|3439.32|3447.08|3439.38|3446.94|3439.24|31
1649194510000|2022-04-05 21:35:10|3447.03|3439.33|3447.05|3439.35|3447.11|3439.41|3446.83|3439.13|22
1649194520000|2022-04-05 21:35:20|3447.06|3439.36|3447.11|3439.41|3447.11|3439.41|3446.95|3439.25|31
1649194530000|2022-04-05 21:35:30|3447.06|3439.36|3447.08|3439.38|3447.08|3439.38|3446.97|3439.27|26
1649194540000|2022-04-05 21:35:40|3447.04|3439.34|3447.14|3439.44|3447.18|3439.48|3447.01|3439.31|26
1649194550000|2022-04-05 21:35:50|3447.12|3439.42|3447.37|3439.67|3447.46|3439.76|3446.94|3439.24|39
1649194560000|2022-04-05 21:36:00|3447.28|3439.58|3447.49|3439.79|3447.53|3439.83|3447.21|3439.51|26
1649194570000|2022-04-05 21:36:10|3447.46|3439.76|3447.89|3440.19|3448|3440.3|3447.37|3439.67|28
1649194580000|2022-04-05 21:36:20|3447.91|3440.21|3448.01|3440.31|3448.12|3440.42|3447.78|3440.08|34
1649194590000|2022-04-05 21:36:30|3448.05|3440.35|3447.96|3440.26|3448.16|3440.46|3447.88|3440.18|34
1649194600000|2022-04-05 21:36:40|3448.01|3440.31|3447.86|3440.16|3448.02|3440.32|3447.82|3440.12|30
1649194610000|2022-04-05 21:36:50|3447.92|3440.22|3447.92|3440.22|3447.95|3440.25|3447.85|3440.15|25
1649194620000|2022-04-05 21:37:00|3447.91|3440.21|3447.97|3440.27|3448.07|3440.37|3447.9|3440.2|20
1649194630000|2022-04-05 21:37:10|3447.98|3440.28|3448|3440.3|3448.04|3440.34|3447.94|3440.24|19
1649194640000|2022-04-05 21:37:20|3448.04|3440.34|3448|3440.3|3448.05|3440.35|3447.94|3440.24|25
1649194650000|2022-04-05 21:37:30|3447.99|3440.29|3448|3440.3|3448.06|3440.36|3447.94|3440.24|20
1649194660000|2022-04-05 21:37:40|3447.99|3440.29|3447.94|3440.24|3448.11|3440.41|3447.93|3440.23|16
1649194670000|2022-04-05 21:37:50|3447.95|3440.25|3448|3440.3|3448.11|3440.41|3447.83|3440.13|30
1649194680000|2022-04-05 21:38:00|3447.87|3440.17|3447.85|3440.15|3448.19|3440.49|3447.85|3440.15|32
1649194690000|2022-04-05 21:38:10|3448.01|3440.31|3448.2|3440.5|3448.2|3440.5|3447.96|3440.26|18
1649194700000|2022-04-05 21:38:20|3448.18|3440.48|3448.22|3440.52|3448.22|3440.52|3448.03|3440.33|32
1649194710000|2022-04-05 21:38:30|3448.08|3440.38|3448.22|3440.52|3448.24|3440.54|3448.06|3440.36|26
1649194720000|2022-04-05 21:38:40|3448.2|3440.5|3448.17|3440.47|3448.24|3440.54|3448.12|3440.42|32
1649194730000|2022-04-05 21:38:50|3448.18|3440.48|3448.2|3440.5|3448.25|3440.55|3448.13|3440.43|31
1649194740000|2022-04-05 21:39:00|3448.14|3440.44|3448.24|3440.54|3448.26|3440.56|3448.14|3440.44|30
1649194750000|2022-04-05 21:39:10|3448.23|3440.53|3448.18|3440.48|3448.33|3440.63|3448.13|3440.43|31
1649194760000|2022-04-05 21:39:20|3448.23|3440.53|3447.88|3440.18|3448.23|3440.53|3447.82|3440.12|19
1649194770000|2022-04-05 21:39:30|3447.86|3440.16|3447.7|3440|3447.94|3440.24|3447.62|3439.92|17
1649194780000|2022-04-05 21:39:40|3447.69|3439.99|3447.19|3439.49|3447.83|3440.13|3447.19|3439.49|20
1649194790000|2022-04-05 21:39:50|3447.77|3440.07|3447.17|3439.47|3447.77|3440.07|3447.14|3439.44|24
1649194800000|2022-04-05 21:40:00|3447.18|3439.48|3447.29|3439.59|3447.35|3439.65|3447.18|3439.48|19
1649194810000|2022-04-05 21:40:10|3447.28|3439.58|3447.2|3439.5|3447.28|3439.58|3447.12|3439.42|15
1649194820000|2022-04-05 21:40:20|3447.01|3439.31|3446.96|3439.26|3447.01|3439.31|3446.96|3439.26|4
1649194830000|2022-04-05 21:40:30|3446.97|3439.27|3446.08|3438.38|3446.97|3439.27|3446.08|3438.38|20
1649194840000|2022-04-05 21:40:40|3446.11|3438.41|3446.02|3438.32|3446.12|3438.42|3446|3438.3|16
1649194850000|2022-04-05 21:40:50|3445.99|3438.29|3445.96|3438.26|3446|3438.3|3445.65|3437.95|18
1649194860000|2022-04-05 21:41:00|3445.92|3438.22|3445.71|3438.01|3445.99|3438.29|3445.71|3438.01|15
1649194870000|2022-04-05 21:41:10|3445.7|3438|3444.92|3437.22|3445.7|3438|3444.92|3437.22|20
1649194880000|2022-04-05 21:41:20|3445.27|3437.57|3444.85|3437.15|3445.29|3437.59|3444.63|3436.93|36
1649194890000|2022-04-05 21:41:30|3444.94|3437.24|3444.56|3436.86|3445.03|3437.33|3444.51|3436.81|27
1649194900000|2022-04-05 21:41:40|3444.47|3436.77|3444.11|3436.41|3444.71|3437.01|3444.11|3436.41|14
1649194910000|2022-04-05 21:41:50|3444.12|3436.42|3444.02|3436.32|3444.42|3436.72|3443.9|3436.2|24
1649194920000|2022-04-05 21:42:00|3444.03|3436.33|3443.86|3436.16|3444.18|3436.48|3443.85|3436.15|33
1649194930000|2022-04-05 21:42:10|3443.91|3436.21|3443.73|3436.03|3443.93|3436.23|3443.73|3436.03|34
1649194940000|2022-04-05 21:42:20|3443.74|3436.04|3443.8|3436.1|3443.82|3436.12|3443.7|3436|22
1649194950000|2022-04-05 21:42:30|3443.81|3436.11|3443.72|3436.02|3443.9|3436.2|3443.51|3435.81|25
1649194960000|2022-04-05 21:42:40|3443.65|3435.95|3443.72|3436.02|3443.76|3436.06|3443.09|3435.39|28
1649194970000|2022-04-05 21:42:50|3443.74|3436.04|3443.5|3435.8|3443.74|3436.04|3443.25|3435.55|23
1649194980000|2022-04-05 21:43:00|3443.52|3435.82|3445.01|3437.31|3445.02|3437.32|3443.52|3435.82|29
1649194990000|2022-04-05 21:43:10|3444.99|3437.29|3445.12|3437.42|3445.22|3437.52|3444.99|3437.29|26
1649195000000|2022-04-05 21:43:20|3445.21|3437.51|3446.55|3438.85|3447.05|3439.35|3445.04|3437.34|32
1649195010000|2022-04-05 21:43:30|3446.6|3438.9|3446.54|3438.84|3446.95|3439.25|3446.49|3438.79|33
1649195020000|2022-04-05 21:43:40|3446.63|3438.93|3448.18|3440.48|3448.42|3440.72|3446.63|3438.93|34
1649195030000|2022-04-05 21:43:50|3448.25|3440.55|3448.91|3441.21|3449|3441.3|3448.2|3440.5|32
1649195040000|2022-04-05 21:44:00|3448.9|3441.2|3449.83|3442.13|3449.85|3442.15|3448.6|3440.9|36
1649195050000|2022-04-05 21:44:10|3450.06|3442.36|3450.52|3442.82|3450.62|3442.92|3449.83|3442.13|30
1649195060000|2022-04-05 21:44:20|3450.53|3442.83|3450.2|3442.5|3450.71|3443.01|3450.13|3442.43|30
1649195070000|2022-04-05 21:44:30|3450.16|3442.46|3450.53|3442.83|3450.88|3443.18|3450.14|3442.44|27
1649195080000|2022-04-05 21:44:40|3450.47|3442.77|3450.5|3442.8|3450.52|3442.82|3450.25|3442.55|30
1649195090000|2022-04-05 21:44:50|3450.41|3442.71|3450.49|3442.79|3450.63|3442.93|3450.38|3442.68|24
1649195100000|2022-04-05 21:45:00|3450.48|3442.78|3450.55|3442.85|3450.6|3442.9|3450.39|3442.69|28
1649195110000|2022-04-05 21:45:10|3450.43|3442.73|3450.56|3442.86|3450.6|3442.9|3450.42|3442.72|30
1649195120000|2022-04-05 21:45:20|3450.46|3442.76|3450.35|3442.65|3450.69|3442.99|3450.04|3442.34|31
1649195130000|2022-04-05 21:45:30|3450.34|3442.64|3448.83|3441.13|3450.34|3442.64|3448.83|3441.13|37
1649195140000|2022-04-05 21:45:40|3448.9|3441.2|3447.83|3440.13|3449.16|3441.46|3447.83|3440.13|39
1649195150000|2022-04-05 21:45:50|3447.81|3440.11|3446.86|3439.16|3448.18|3440.48|3446.85|3439.15|23
1649195160000|2022-04-05 21:46:00|3446.74|3439.04|3446.83|3439.13|3446.99|3439.29|3446.5|3438.8|32
1649195170000|2022-04-05 21:46:10|3446.36|3438.66|3446.61|3438.91|3446.88|3439.18|3446.36|3438.66|38
1649195180000|2022-04-05 21:46:20|3446.46|3438.76|3445.45|3437.75|3446.69|3438.99|3445.11|3437.41|40
1649195190000|2022-04-05 21:46:30|3445.05|3437.35|3444.32|3436.62|3445.5|3437.8|3444.04|3436.34|30
1649195200000|2022-04-05 21:46:40|3444.4|3436.7|3443.64|3435.94|3444.4|3436.7|3443.53|3435.83|35
1649195210000|2022-04-05 21:46:50|3443.67|3435.97|3443.6|3435.9|3443.68|3435.98|3443.21|3435.51|39
1649195220000|2022-04-05 21:47:00|3443.55|3435.85|3443.38|3435.68|3443.6|3435.9|3443.21|3435.51|36
1649195230000|2022-04-05 21:47:10|3443.41|3435.71|3443.37|3435.67|3443.55|3435.85|3442.94|3435.24|39
1649195240000|2022-04-05 21:47:20|3443.44|3435.74|3445.42|3437.72|3445.48|3437.78|3443.36|3435.66|37
1649195250000|2022-04-05 21:47:30|3445.52|3437.82|3446.07|3438.37|3446.17|3438.47|3445.52|3437.82|36
1649195260000|2022-04-05 21:47:40|3446.05|3438.35|3446.61|3438.91|3446.61|3438.91|3446.03|3438.33|36
1649195270000|2022-04-05 21:47:50|3446.6|3438.9|3446.76|3439.06|3446.85|3439.15|3446.56|3438.86|28
1649195280000|2022-04-05 21:48:00|3446.78|3439.08|3446.75|3439.05|3446.87|3439.17|3446.64|3438.94|17
1649195290000|2022-04-05 21:48:10|3446.74|3439.04|3446.64|3438.94|3446.83|3439.13|3446.64|3438.94|12
1649195300000|2022-04-05 21:48:20|3446.76|3439.06|3448.42|3440.72|3448.59|3440.89|3446.76|3439.06|28
1649195310000|2022-04-05 21:48:30|3448.39|3440.69|3448.69|3440.99|3448.85|3441.15|3448.39|3440.69|26
1649195320000|2022-04-05 21:48:40|3448.72|3441.02|3449.2|3441.5|3449.2|3441.5|3448.4|3440.7|31
1649195330000|2022-04-05 21:48:50|3449.14|3441.44|3450.06|3442.36|3450.14|3442.44|3449.14|3441.44|30
1649195340000|2022-04-05 21:49:00|3450.11|3442.41|3450.04|3442.34|3450.15|3442.45|3450.01|3442.31|22
1649195350000|2022-04-05 21:49:10|3450.06|3442.36|3450.26|3442.56|3450.26|3442.56|3450.05|3442.35|24
1649195360000|2022-04-05 21:49:20|3450.14|3442.44|3450.1|3442.4|3450.19|3442.49|3450.05|3442.35|24
1649195370000|2022-04-05 21:49:30|3450.09|3442.39|3450.57|3442.87|3450.69|3442.99|3449.98|3442.28|32
1649195380000|2022-04-05 21:49:40|3450.77|3443.07|3450.84|3443.14|3450.98|3443.28|3450|3442.3|38
1649195390000|2022-04-05 21:49:50|3450.44|3442.74|3450.05|3442.35|3450.67|3442.97|3449.85|3442.15|35
1649195400000|2022-04-05 21:50:00|3450.03|3442.33|3450.08|3442.38|3450.19|3442.49|3449.9|3442.2|31
1649195410000|2022-04-05 21:50:10|3450.1|3442.4|3450.09|3442.39|3450.14|3442.44|3449.9|3442.2|37
1649195420000|2022-04-05 21:50:20|3449.97|3442.27|3449.83|3442.13|3450.13|3442.43|3449.62|3441.92|37
1649195430000|2022-04-05 21:50:30|3449.92|3442.22|3450.15|3442.45|3450.21|3442.51|3449.88|3442.18|34
1649195440000|2022-04-05 21:50:40|3450.14|3442.44|3451.01|3443.31|3451.23|3443.53|3450.11|3442.41|35
1649195450000|2022-04-05 21:50:50|3451.16|3443.46|3450.91|3443.21|3451.25|3443.55|3449.99|3442.29|34
1649195460000|2022-04-05 21:51:00|3450.93|3443.23|3451.03|3443.33|3451.26|3443.56|3450.03|3442.33|39
1649195470000|2022-04-05 21:51:10|3450.98|3443.28|3451.61|3443.91|3451.79|3444.09|3450.98|3443.28|30
1649195480000|2022-04-05 21:51:20|3451.49|3443.79|3451.78|3444.08|3451.9|3444.2|3451.47|3443.77|33
1649195490000|2022-04-05 21:51:30|3451.84|3444.14|3451.91|3444.21|3452.01|3444.31|3451.62|3443.92|34
1649195500000|2022-04-05 21:51:40|3451.86|3444.16|3451.58|3443.88|3451.94|3444.24|3451.58|3443.88|34
1649195510000|2022-04-05 21:51:50|3451.69|3443.99|3451.94|3444.24|3452.49|3444.79|3451.5|3443.8|30
1649195520000|2022-04-05 21:52:00|3451.95|3444.25|3451.9|3444.2|3452.07|3444.37|3451.9|3444.2|18
1649195530000|2022-04-05 21:52:10|3452|3444.3|3452.8|3445.1|3452.81|3445.11|3452|3444.3|28
1649195540000|2022-04-05 21:52:20|3452.72|3445.02|3452.57|3444.87|3452.89|3445.19|3452.55|3444.85|27
1649195550000|2022-04-05 21:52:30|3452.72|3445.02|3452.72|3445.02|3452.72|3445.02|3452.72|3445.02|1
1649195560000|2022-04-05 21:52:40|3452.57|3444.87|3452.8|3445.1|3452.8|3445.1|3452.57|3444.87|18
1649195570000|2022-04-05 21:52:50|3452.75|3445.05|3452.87|3445.17|3452.93|3445.23|3452.74|3445.04|6
1649195580000|2022-04-05 21:53:00|3452.71|3445.01|3452.35|3444.65|3452.71|3445.01|3451.68|3443.98|30
1649195590000|2022-04-05 21:53:10|3452.24|3444.54|3452.28|3444.58|3453.16|3445.46|3451.5|3443.8|32
1649195600000|2022-04-05 21:53:20|3452.22|3444.52|3452.47|3444.77|3452.98|3445.28|3451.5|3443.8|34
1649195610000|2022-04-05 21:53:30|3451.5|3443.8|3451.75|3444.05|3453.19|3445.49|3451.5|3443.8|21
1649195620000|2022-04-05 21:53:40|3452.55|3444.85|3452.61|3444.91|3453.04|3445.34|3451.5|3443.8|22
1649195630000|2022-04-05 21:53:50|3452.62|3444.92|3452.45|3444.75|3452.73|3445.03|3451.73|3444.03|27
1649195640000|2022-04-05 21:54:00|3452.64|3444.94|3452.62|3444.92|3452.64|3444.94|3452.08|3444.38|28
1649195650000|2022-04-05 21:54:10|3452.61|3444.91|3452.2|3444.5|3453.07|3445.37|3452.2|3444.5|28
1649195660000|2022-04-05 21:54:20|3452.51|3444.81|3452.7|3445|3453.51|3445.81|3452.2|3444.5|26
1649195670000|2022-04-05 21:54:30|3452.72|3445.02|3453.18|3445.48|3453.57|3445.87|3452.72|3445.02|30
1649195680000|2022-04-05 21:54:40|3453.35|3445.65|3453|3445.3|3453.6|3445.9|3452.82|3445.12|34
1649195690000|2022-04-05 21:54:50|3452.8|3445.1|3453.21|3445.51|3453.56|3445.86|3452.74|3445.04|33
1649195700000|2022-04-05 21:55:00|3453.24|3445.54|3453.29|3445.59|3453.49|3445.79|3453|3445.3|31
1649195710000|2022-04-05 21:55:10|3453.25|3445.55|3453.3|3445.6|3453.4|3445.7|3453.23|3445.53|30
1649195720000|2022-04-05 21:55:20|3453.33|3445.63|3454.71|3447.01|3454.9|3447.2|3453.14|3445.44|31
1649195730000|2022-04-05 21:55:30|3454.51|3446.81|3454.27|3446.57|3454.66|3446.96|3454|3446.3|38
1649195740000|2022-04-05 21:55:40|3454.45|3446.75|3454.16|3446.46|3454.71|3447.01|3454.14|3446.44|37
1649195750000|2022-04-05 21:55:50|3454.34|3446.64|3454.04|3446.34|3454.46|3446.76|3454.04|3446.34|37
1649195760000|2022-04-05 21:56:00|3454.15|3446.45|3454.27|3446.57|3454.27|3446.57|3453.23|3445.53|33
1649195770000|2022-04-05 21:56:10|3454.14|3446.44|3454.39|3446.69|3454.39|3446.69|3453.97|3446.27|37
1649195780000|2022-04-05 21:56:20|3454.41|3446.71|3454.42|3446.72|3454.75|3447.05|3454.24|3446.54|29
1649195790000|2022-04-05 21:56:30|3454.79|3447.09|3454.58|3446.88|3455.14|3447.44|3454.42|3446.72|33
1649195800000|2022-04-05 21:56:40|3454.84|3447.14|3455.52|3447.82|3456.47|3448.77|3454.15|3446.45|38
1649195810000|2022-04-05 21:56:50|3455.47|3447.77|3454.7|3447|3456.69|3448.99|3454.69|3446.99|35
1649195820000|2022-04-05 21:57:00|3454.72|3447.02|3455.21|3447.51|3455.44|3447.74|3454.67|3446.97|33
1649195830000|2022-04-05 21:57:10|3455.47|3447.77|3455.31|3447.61|3456.17|3448.47|3455.14|3447.44|26
1649195840000|2022-04-05 21:57:20|3455.59|3447.89|3456.74|3449.04|3456.74|3449.04|3455.33|3447.63|30
1649195850000|2022-04-05 21:57:30|3456.69|3448.99|3455.23|3447.53|3456.73|3449.03|3455.19|3447.49|33
1649195860000|2022-04-05 21:57:40|3455.22|3447.52|3456.36|3448.66|3456.57|3448.87|3455.18|3447.48|34
1649195870000|2022-04-05 21:57:50|3456.32|3448.62|3456.58|3448.88|3456.87|3449.17|3456.32|3448.62|30
1649195880000|2022-04-05 21:58:00|3456.67|3448.97|3456.46|3448.76|3456.75|3449.05|3456.43|3448.73|28
1649195890000|2022-04-05 21:58:10|3456.48|3448.78|3456.69|3448.99|3456.69|3448.99|3456.37|3448.67|31
1649195900000|2022-04-05 21:58:20|3456.68|3448.98|3456.65|3448.95|3456.7|3449|3456.54|3448.84|29
1649195910000|2022-04-05 21:58:30|3456.72|3449.02|3456.54|3448.84|3456.73|3449.03|3456.2|3448.5|34
1649195920000|2022-04-05 21:58:40|3456.59|3448.89|3456.49|3448.79|3456.62|3448.92|3456.14|3448.44|33
1649195930000|2022-04-05 21:58:50|3456.5|3448.8|3456.39|3448.69|3456.73|3449.03|3455.74|3448.04|36
1649195940000|2022-04-05 21:59:00|3456.44|3448.74|3457.29|3449.59|3457.39|3449.69|3456.31|3448.61|36
1649195950000|2022-04-05 21:59:10|3457.25|3449.55|3457.27|3449.57|3457.36|3449.66|3456.97|3449.27|36
1649195960000|2022-04-05 21:59:20|3457.23|3449.53|3457.51|3449.81|3457.68|3449.98|3457.19|3449.49|30
1649195970000|2022-04-05 21:59:30|3457.71|3450.01|3457.02|3449.32|3457.76|3450.06|3456.96|3449.26|31
1649195980000|2022-04-05 21:59:40|3457|3449.3|3457.17|3449.47|3457.26|3449.56|3456.95|3449.25|31
1649195990000|2022-04-05 21:59:50|3457.12|3449.42|3457.06|3449.36|3457.41|3449.71|3457.06|3449.36|23
1649196000000|2022-04-05 22:00:00|3457.05|3449.35|3457.79|3450.09|3457.93|3450.23|3457.05|3449.35|25
1649196010000|2022-04-05 22:00:10|3457.54|3449.84|3457.46|3449.76|3458.11|3450.41|3457.39|3449.69|32
1649196020000|2022-04-05 22:00:20|3457.27|3449.57|3458.25|3450.55|3458.39|3450.69|3457.27|3449.57|40
1649196030000|2022-04-05 22:00:30|3458.4|3450.7|3461.03|3453.33|3461.3|3453.6|3458.24|3450.54|37
1649196040000|2022-04-05 22:00:40|3460.77|3453.07|3461.72|3454.02|3461.75|3454.05|3460.77|3453.07|38
1649196050000|2022-04-05 22:00:50|3461.71|3454.01|3461.14|3453.44|3462.18|3454.48|3461.03|3453.33|34
1649196060000|2022-04-05 22:01:00|3461.09|3453.39|3459.27|3451.57|3461.09|3453.39|3459.13|3451.43|33
1649196070000|2022-04-05 22:01:10|3459.04|3451.34|3456.95|3449.25|3459.04|3451.34|3456.89|3449.19|38
1649196080000|2022-04-05 22:01:20|3457.16|3449.46|3457.45|3449.75|3457.84|3450.14|3457.16|3449.46|33
1649196090000|2022-04-05 22:01:30|3457.4|3449.7|3458.02|3450.32|3458.13|3450.43|3457.4|3449.7|35
1649196100000|2022-04-05 22:01:40|3458.65|3450.95|3458.23|3450.53|3459.23|3451.53|3458.22|3450.52|34
1649196110000|2022-04-05 22:01:50|3458.29|3450.59|3459.17|3451.47|3459.17|3451.47|3458.09|3450.39|35
1649196120000|2022-04-05 22:02:00|3459.23|3451.53|3458.48|3450.78|3459.25|3451.55|3458.48|3450.78|32
1649196130000|2022-04-05 22:02:10|3458.49|3450.79|3458.1|3450.4|3458.54|3450.84|3458.02|3450.32|27
1649196140000|2022-04-05 22:02:20|3458.09|3450.39|3456.94|3449.24|3458.1|3450.4|3456.94|3449.24|32
1649196150000|2022-04-05 22:02:30|3456.93|3449.23|3457.14|3449.44|3457.14|3449.44|3456.83|3449.13|29
1649196160000|2022-04-05 22:02:40|3457.03|3449.33|3457.51|3449.81|3457.51|3449.81|3457|3449.3|36
1649196170000|2022-04-05 22:02:50|3457.39|3449.69|3457.49|3449.79|3457.51|3449.81|3457.36|3449.66|29
1649196180000|2022-04-05 22:03:00|3457.44|3449.74|3457.2|3449.5|3457.48|3449.78|3457.16|3449.46|33
1649196190000|2022-04-05 22:03:10|3457.22|3449.52|3455.23|3447.53|3457.23|3449.53|3455.05|3447.35|33
1649196200000|2022-04-05 22:03:20|3455.24|3447.54|3456.4|3448.7|3456.45|3448.75|3455.06|3447.36|33
1649196210000|2022-04-05 22:03:30|3456.45|3448.75|3455.93|3448.23|3456.45|3448.75|3455.91|3448.21|24
1649196220000|2022-04-05 22:03:40|3455.92|3448.22|3456.07|3448.37|3456.12|3448.42|3455.92|3448.22|23
1649196230000|2022-04-05 22:03:50|3456.08|3448.38|3455.92|3448.22|3456.22|3448.52|3455.92|3448.22|23
1649196240000|2022-04-05 22:04:00|3455.93|3448.23|3455.75|3448.05|3455.94|3448.24|3455.74|3448.04|24
1649196250000|2022-04-05 22:04:10|3455.7|3448|3454.88|3447.18|3455.72|3448.02|3454.83|3447.13|23
1649196260000|2022-04-05 22:04:20|3454.89|3447.19|3455.55|3447.85|3455.55|3447.85|3454.89|3447.19|23
1649196270000|2022-04-05 22:04:30|3455.44|3447.74|3455.54|3447.84|3455.55|3447.85|3455.28|3447.58|30
1649196280000|2022-04-05 22:04:40|3455.43|3447.73|3453.15|3445.45|3455.45|3447.75|3451.86|3444.16|38
1649196290000|2022-04-05 22:04:50|3453.12|3445.42|3453.14|3445.44|3453.26|3445.56|3452.41|3444.71|31
1649196300000|2022-04-05 22:05:00|3453.12|3445.42|3452.97|3445.27|3453.12|3445.42|3452.86|3445.16|28
1649196310000|2022-04-05 22:05:10|3453.03|3445.33|3452.18|3444.48|3453.29|3445.59|3450.45|3442.75|34
1649196320000|2022-04-05 22:05:20|3450.43|3442.73|3450.67|3442.97|3450.7|3443|3449.84|3442.14|31
1649196330000|2022-04-05 22:05:30|3450.62|3442.92|3450.62|3442.92|3450.74|3443.04|3450.51|3442.81|27
1649196340000|2022-04-05 22:05:40|3450.65|3442.95|3450.59|3442.89|3450.75|3443.05|3450.56|3442.86|29
1649196350000|2022-04-05 22:05:50|3450.6|3442.9|3450.63|3442.93|3450.83|3443.13|3450.54|3442.84|27
1649196360000|2022-04-05 22:06:00|3450.57|3442.87|3453.99|3446.29|3454.05|3446.35|3450.42|3442.72|35
1649196370000|2022-04-05 22:06:10|3453.98|3446.28|3454.38|3446.68|3454.84|3447.14|3453.55|3445.85|25
1649196380000|2022-04-05 22:06:20|3455.14|3447.44|3458.44|3450.74|3458.58|3450.88|3455.14|3447.44|37
1649196390000|2022-04-05 22:06:30|3458.5|3450.8|3454.52|3446.82|3458.54|3450.84|3454.24|3446.54|39
1649196400000|2022-04-05 22:06:40|3454.48|3446.78|3454.53|3446.83|3454.66|3446.96|3453.79|3446.09|39
1649196410000|2022-04-05 22:06:50|3454.6|3446.9|3456.41|3448.71|3456.48|3448.78|3454.52|3446.82|34
1649196420000|2022-04-05 22:07:00|3456.39|3448.69|3455.32|3447.62|3457.71|3450.01|3455.32|3447.62|38
1649196430000|2022-04-05 22:07:10|3455.4|3447.7|3456.29|3448.59|3456.36|3448.66|3455.26|3447.56|35
1649196440000|2022-04-05 22:07:20|3456.2|3448.5|3454.73|3447.03|3456.96|3449.26|3454.73|3447.03|39
1649196450000|2022-04-05 22:07:30|3454.45|3446.75|3454.96|3447.26|3455.23|3447.53|3454.42|3446.72|33
1649196460000|2022-04-05 22:07:40|3454.94|3447.24|3454.29|3446.59|3455.2|3447.5|3454.29|3446.59|28
1649196470000|2022-04-05 22:07:50|3453.92|3446.22|3454.08|3446.38|3454.83|3447.13|3453.2|3445.5|33
1649196480000|2022-04-05 22:08:00|3454.26|3446.56|3454.41|3446.71|3455.52|3447.82|3454.26|3446.56|34
1649196490000|2022-04-05 22:08:10|3454.23|3446.53|3453.82|3446.12|3454.46|3446.76|3452.98|3445.28|35
1649196500000|2022-04-05 22:08:20|3453.61|3445.91|3455.32|3447.62|3455.32|3447.62|3453.61|3445.91|34
1649196510000|2022-04-05 22:08:30|3455.26|3447.56|3453.12|3445.42|3456.53|3448.83|3452.8|3445.1|38
1649196520000|2022-04-05 22:08:40|3452.98|3445.28|3454.12|3446.42|3454.3|3446.6|3452.97|3445.27|39
1649196530000|2022-04-05 22:08:50|3454.07|3446.37|3453.97|3446.27|3454.43|3446.73|3453.87|3446.17|36
1649196540000|2022-04-05 22:09:00|3453.92|3446.22|3454.13|3446.43|3454.35|3446.65|3453.6|3445.9|36
1649196550000|2022-04-05 22:09:10|3454.25|3446.55|3454.03|3446.33|3455.43|3447.73|3453.83|3446.13|39
1649196560000|2022-04-05 22:09:20|3453.73|3446.03|3454.51|3446.81|3454.51|3446.81|3453.73|3446.03|34
1649196570000|2022-04-05 22:09:30|3454.45|3446.75|3454.63|3446.93|3454.63|3446.93|3454.33|3446.63|34
1649196580000|2022-04-05 22:09:40|3454.37|3446.67|3456.36|3448.66|3456.77|3449.07|3454.37|3446.67|36
1649196590000|2022-04-05 22:09:50|3456.23|3448.53|3456.28|3448.58|3456.36|3448.66|3456.03|3448.33|30
1649196600000|2022-04-05 22:10:00|3456.1|3448.4|3456.42|3448.72|3456.51|3448.81|3456.05|3448.35|29
1649196610000|2022-04-05 22:10:10|3456.43|3448.73|3455.34|3447.64|3456.43|3448.73|3454.36|3446.66|35
1649196620000|2022-04-05 22:10:20|3455.35|3447.65|3456.26|3448.56|3456.37|3448.67|3455.26|3447.56|36
1649196630000|2022-04-05 22:10:30|3456.33|3448.63|3456.19|3448.49|3457.01|3449.31|3456.06|3448.36|39
1649196640000|2022-04-05 22:10:40|3456.2|3448.5|3456.2|3448.5|3456.59|3448.89|3456.18|3448.48|33
1649196650000|2022-04-05 22:10:50|3456.15|3448.45|3456.62|3448.92|3456.62|3448.92|3456|3448.3|27
1649196660000|2022-04-05 22:11:00|3456.82|3449.12|3457.41|3449.71|3457.65|3449.95|3456.82|3449.12|36
1649196670000|2022-04-05 22:11:10|3457.36|3449.66|3458.04|3450.34|3458.15|3450.45|3457.33|3449.63|32
1649196680000|2022-04-05 22:11:20|3458.02|3450.32|3458.13|3450.43|3458.16|3450.46|3457.53|3449.83|33
1649196690000|2022-04-05 22:11:30|3458.2|3450.5|3458.65|3450.95|3458.71|3451.01|3458.15|3450.45|31
1649196700000|2022-04-05 22:11:40|3459.1|3451.4|3457.72|3450.02|3459.1|3451.4|3457.29|3449.59|37
1649196710000|2022-04-05 22:11:50|3457.75|3450.05|3458.86|3451.16|3459.08|3451.38|3457.6|3449.9|40
1649196720000|2022-04-05 22:12:00|3459.04|3451.34|3459.09|3451.39|3459.78|3452.08|3458.74|3451.04|39
1649196730000|2022-04-05 22:12:10|3459.12|3451.42|3458.89|3451.19|3459.36|3451.66|3458.53|3450.83|34
1649196740000|2022-04-05 22:12:20|3458.91|3451.21|3459.11|3451.41|3459.43|3451.73|3458.61|3450.91|37
1649196750000|2022-04-05 22:12:30|3459.03|3451.33|3459.32|3451.62|3459.33|3451.63|3458.83|3451.13|24
1649196760000|2022-04-05 22:12:40|3459.24|3451.54|3459.42|3451.72|3459.54|3451.84|3459.2|3451.5|32
1649196770000|2022-04-05 22:12:50|3459.48|3451.78|3459.56|3451.86|3459.68|3451.98|3459.4|3451.7|25
1649196780000|2022-04-05 22:13:00|3459.57|3451.87|3459.25|3451.55|3459.81|3452.11|3459.25|3451.55|20
1649196790000|2022-04-05 22:13:10|3459.34|3451.64|3459.44|3451.74|3459.71|3452.01|3459.01|3451.31|28
1649196800000|2022-04-05 22:13:20|3459.69|3451.99|3457.8|3450.1|3459.71|3452.01|3457.8|3450.1|36
1649196810000|2022-04-05 22:13:30|3457.27|3449.57|3458.4|3450.7|3458.55|3450.85|3456.9|3449.2|35
1649196820000|2022-04-05 22:13:40|3458.41|3450.71|3458.34|3450.64|3458.47|3450.77|3458.22|3450.52|29
1649196830000|2022-04-05 22:13:50|3458.32|3450.62|3458.42|3450.72|3458.49|3450.79|3458.31|3450.61|27
1649196840000|2022-04-05 22:14:00|3458.31|3450.61|3458.75|3451.05|3458.79|3451.09|3458.29|3450.59|32
1649196850000|2022-04-05 22:14:10|3458.53|3450.83|3458.9|3451.2|3458.93|3451.23|3458.43|3450.73|29
1649196860000|2022-04-05 22:14:20|3458.85|3451.15|3459.15|3451.45|3459.26|3451.56|3458.8|3451.1|31
1649196870000|2022-04-05 22:14:30|3459.08|3451.38|3457|3449.3|3459.08|3451.38|3457|3449.3|37
1649196880000|2022-04-05 22:14:40|3456.98|3449.28|3457.51|3449.81|3457.52|3449.82|3456.26|3448.56|37
1649196890000|2022-04-05 22:14:50|3457.49|3449.79|3458.55|3450.85|3458.87|3451.17|3457.4|3449.7|35
1649196900000|2022-04-05 22:15:00|3458.49|3450.79|3458.94|3451.24|3458.94|3451.24|3458.49|3450.79|33
1649196910000|2022-04-05 22:15:10|3458.97|3451.27|3457.64|3449.94|3459.01|3451.31|3457.2|3449.5|35
1649196920000|2022-04-05 22:15:20|3457.98|3450.28|3459.03|3451.33|3459.03|3451.33|3457.98|3450.28|33
1649196930000|2022-04-05 22:15:30|3458.91|3451.21|3458.99|3451.29|3458.99|3451.29|3458.85|3451.15|22
1649196940000|2022-04-05 22:15:40|3458.97|3451.27|3459.03|3451.33|3459.05|3451.35|3458.89|3451.19|24
1649196950000|2022-04-05 22:15:50|3458.94|3451.24|3458.4|3450.7|3458.97|3451.27|3458.04|3450.34|35
1649196960000|2022-04-05 22:16:00|3458.41|3450.71|3458.67|3450.97|3458.97|3451.27|3458.36|3450.66|33
1649196970000|2022-04-05 22:16:10|3458.7|3451|3459.61|3451.91|3459.61|3451.91|3458.68|3450.98|35
1649196980000|2022-04-05 22:16:20|3459.64|3451.94|3459.1|3451.4|3459.64|3451.94|3458.89|3451.19|35
1649196990000|2022-04-05 22:16:30|3459.09|3451.39|3459.03|3451.33|3459.25|3451.55|3459.01|3451.31|37
1649197000000|2022-04-05 22:16:40|3459.05|3451.35|3459.96|3452.26|3460.16|3452.46|3459.05|3451.35|35
1649197010000|2022-04-05 22:16:50|3459.97|3452.27|3459.75|3452.05|3460.04|3452.34|3459.69|3451.99|31
1649197020000|2022-04-05 22:17:00|3459.68|3451.98|3459.36|3451.66|3459.7|3452|3459.3|3451.6|33
1649197030000|2022-04-05 22:17:10|3459.31|3451.61|3459.56|3451.86|3459.87|3452.17|3459.3|3451.6|19
1649197040000|2022-04-05 22:17:20|3459.55|3451.85|3459.2|3451.5|3459.55|3451.85|3459.14|3451.44|31
1649197050000|2022-04-05 22:17:30|3459.22|3451.52|3460.19|3452.49|3460.22|3452.52|3459.22|3451.52|33
1649197060000|2022-04-05 22:17:40|3460.08|3452.38|3459.2|3451.5|3460.2|3452.5|3458.79|3451.09|38
1649197070000|2022-04-05 22:17:50|3459.36|3451.66|3459.8|3452.1|3460.02|3452.32|3459.35|3451.65|33
1649197080000|2022-04-05 22:18:00|3459.69|3451.99|3459.18|3451.48|3459.69|3451.99|3459|3451.3|33
1649197090000|2022-04-05 22:18:10|3459.17|3451.47|3460.02|3452.32|3460.28|3452.58|3459.17|3451.47|37
1649197100000|2022-04-05 22:18:20|3459.93|3452.23|3459.76|3452.06|3459.97|3452.27|3459.48|3451.78|31
1649197110000|2022-04-05 22:18:30|3459.77|3452.07|3459.77|3452.07|3459.77|3452.07|3459.63|3451.93|22
1649197120000|2022-04-05 22:18:40|3459.74|3452.04|3459.58|3451.88|3459.74|3452.04|3459.51|3451.81|26
1649197130000|2022-04-05 22:18:50|3459.59|3451.89|3459.69|3451.99|3459.78|3452.08|3459.51|3451.81|34
1649197140000|2022-04-05 22:19:00|3459.74|3452.04|3459.8|3452.1|3459.85|3452.15|3459.73|3452.03|22
1649197150000|2022-04-05 22:19:10|3459.75|3452.05|3459.33|3451.63|3459.75|3452.05|3459.33|3451.63|28
1649197160000|2022-04-05 22:19:20|3459.32|3451.62|3459.2|3451.5|3459.32|3451.62|3459.18|3451.48|30
1649197170000|2022-04-05 22:19:30|3459.23|3451.53|3458.89|3451.19|3459.24|3451.54|3458.82|3451.12|26
1649197180000|2022-04-05 22:19:40|3458.9|3451.2|3459.11|3451.41|3459.22|3451.52|3458.88|3451.18|29
1649197190000|2022-04-05 22:19:50|3459.15|3451.45|3459.27|3451.57|3460.29|3452.59|3459.05|3451.35|39
1649197200000|2022-04-05 22:20:00|3459.28|3451.58|3459.89|3452.19|3459.94|3452.24|3459.27|3451.57|34
1649197210000|2022-04-05 22:20:10|3460.18|3452.48|3460|3452.3|3460.2|3452.5|3459.89|3452.19|34
1649197220000|2022-04-05 22:20:20|3460.01|3452.31|3460.12|3452.42|3460.35|3452.65|3459.9|3452.2|30
1649197230000|2022-04-05 22:20:30|3460.1|3452.4|3459.8|3452.1|3460.15|3452.45|3458.89|3451.19|37
1649197240000|2022-04-05 22:20:40|3459.86|3452.16|3459.82|3452.12|3459.95|3452.25|3459.71|3452.01|34
1649197250000|2022-04-05 22:20:50|3459.85|3452.15|3459.57|3451.87|3459.91|3452.21|3459.52|3451.82|36
1649197260000|2022-04-05 22:21:00|3459.56|3451.86|3459.71|3452.01|3459.71|3452.01|3459.13|3451.43|33
1649197270000|2022-04-05 22:21:10|3459.74|3452.04|3459.38|3451.68|3459.75|3452.05|3459.19|3451.49|36
1649197280000|2022-04-05 22:21:20|3459.39|3451.69|3459.28|3451.58|3459.61|3451.91|3459.19|3451.49|34
1649197290000|2022-04-05 22:21:30|3459.41|3451.71|3458.07|3450.37|3459.56|3451.86|3458.07|3450.37|30
1649197300000|2022-04-05 22:21:40|3458.26|3450.56|3458.19|3450.49|3458.57|3450.87|3457.99|3450.29|28
1649197310000|2022-04-05 22:21:50|3458.57|3450.87|3457.95|3450.25|3458.57|3450.87|3457.95|3450.25|37
1649197320000|2022-04-05 22:22:00|3457.96|3450.26|3458.52|3450.82|3458.64|3450.94|3457.94|3450.24|30
1649197330000|2022-04-05 22:22:10|3458.17|3450.47|3457.8|3450.1|3458.53|3450.83|3457.8|3450.1|35
1649197340000|2022-04-05 22:22:20|3458.16|3450.46|3457.34|3449.64|3458.82|3451.12|3457.34|3449.64|26
1649197350000|2022-04-05 22:22:30|3457.31|3449.61|3457.3|3449.6|3457.41|3449.71|3457.25|3449.55|33
1649197360000|2022-04-05 22:22:40|3457.29|3449.59|3455.92|3448.22|3457.49|3449.79|3455.48|3447.78|37
1649197370000|2022-04-05 22:22:50|3456.04|3448.34|3455.82|3448.12|3456.09|3448.39|3455.54|3447.84|34
1649197380000|2022-04-05 22:23:00|3456.34|3448.64|3456.19|3448.49|3456.42|3448.72|3455.44|3447.74|27
1649197390000|2022-04-05 22:23:10|3456.17|3448.47|3456.08|3448.38|3456.17|3448.47|3455.88|3448.18|30
1649197400000|2022-04-05 22:23:20|3456.17|3448.47|3456.07|3448.37|3456.43|3448.73|3455.84|3448.14|29
1649197410000|2022-04-05 22:23:30|3456.06|3448.36|3454.8|3447.1|3456.38|3448.68|3454.76|3447.06|34
1649197420000|2022-04-05 22:23:40|3454.82|3447.12|3454.91|3447.21|3455.37|3447.67|3454.47|3446.77|33
1649197430000|2022-04-05 22:23:50|3454.74|3447.04|3454.82|3447.12|3455.49|3447.79|3454.43|3446.73|35
1649197440000|2022-04-05 22:24:00|3454.83|3447.13|3454.61|3446.91|3455.39|3447.69|3453.82|3446.12|27
1649197450000|2022-04-05 22:24:10|3454.59|3446.89|3454.29|3446.59|3455.86|3448.16|3453.66|3445.96|33
1649197460000|2022-04-05 22:24:20|3453.86|3446.16|3454.36|3446.66|3454.38|3446.68|3453.74|3446.04|30
1649197470000|2022-04-05 22:24:30|3454.24|3446.54|3453.72|3446.02|3454.34|3446.64|3453.59|3445.89|31
1649197480000|2022-04-05 22:24:40|3453.69|3445.99|3453.62|3445.92|3453.75|3446.05|3453.51|3445.81|27
1649197490000|2022-04-05 22:24:50|3453.67|3445.97|3452.65|3444.95|3453.67|3445.97|3452.64|3444.94|31
1649197500000|2022-04-05 22:25:00|3452.64|3444.94|3452.24|3444.54|3452.64|3444.94|3452.19|3444.49|26
1649197510000|2022-04-05 22:25:10|3452.22|3444.52|3452.2|3444.5|3452.36|3444.66|3452.12|3444.42|31
1649197520000|2022-04-05 22:25:20|3452.17|3444.47|3453.08|3445.38|3453.32|3445.62|3452.17|3444.47|27
1649197530000|2022-04-05 22:25:30|3453.09|3445.39|3453.41|3445.71|3453.62|3445.92|3452.59|3444.89|30
1649197540000|2022-04-05 22:25:40|3453.39|3445.69|3452.45|3444.75|3453.76|3446.06|3452.45|3444.75|39
1649197550000|2022-04-05 22:25:50|3452.49|3444.79|3452.52|3444.82|3452.8|3445.1|3451.81|3444.11|28
1649197560000|2022-04-05 22:26:00|3451.88|3444.18|3450.74|3443.04|3451.9|3444.2|3450.44|3442.74|38
1649197570000|2022-04-05 22:26:10|3450.71|3443.01|3450.78|3443.08|3451.05|3443.35|3450.51|3442.81|38
1649197580000|2022-04-05 22:26:20|3450.8|3443.1|3450.52|3442.82|3450.85|3443.15|3450.39|3442.69|38
1649197590000|2022-04-05 22:26:30|3450.65|3442.95|3448.89|3441.19|3451.2|3443.5|3448.76|3441.06|37
1649197600000|2022-04-05 22:26:40|3448.82|3441.12|3449.62|3441.92|3449.9|3442.2|3448.55|3440.85|40
1649197610000|2022-04-05 22:26:50|3449.8|3442.1|3449.09|3441.39|3449.83|3442.13|3449.05|3441.35|37
1649197620000|2022-04-05 22:27:00|3449.07|3441.37|3448.75|3441.05|3449.72|3442.02|3448.68|3440.98|37
1649197630000|2022-04-05 22:27:10|3448.7|3441|3449.38|3441.68|3449.7|3442|3448.62|3440.92|35
1649197640000|2022-04-05 22:27:20|3449.4|3441.7|3448.98|3441.28|3449.4|3441.7|3448.95|3441.25|28
1649197650000|2022-04-05 22:27:30|3448.97|3441.27|3449.9|3442.2|3449.94|3442.24|3448.95|3441.25|33
1649197660000|2022-04-05 22:27:40|3449.88|3442.18|3449.99|3442.29|3450.11|3442.41|3449.82|3442.12|29
1649197670000|2022-04-05 22:27:50|3450|3442.3|3449.67|3441.97|3450.37|3442.67|3449.67|3441.97|32
1649197680000|2022-04-05 22:28:00|3449.66|3441.96|3448.93|3441.23|3449.66|3441.96|3448.85|3441.15|34
1649197690000|2022-04-05 22:28:10|3448.92|3441.22|3449.26|3441.56|3449.26|3441.56|3448.82|3441.12|34
1649197700000|2022-04-05 22:28:20|3449.4|3441.7|3449.44|3441.74|3450.39|3442.69|3449.18|3441.48|37
1649197710000|2022-04-05 22:28:30|3449.39|3441.69|3449.67|3441.97|3449.95|3442.25|3449.17|3441.47|33
1649197720000|2022-04-05 22:28:40|3449.66|3441.96|3449.37|3441.67|3449.68|3441.98|3449.24|3441.54|31
1649197730000|2022-04-05 22:28:50|3449.36|3441.66|3449.11|3441.41|3449.65|3441.95|3448.89|3441.19|31
1649197740000|2022-04-05 22:29:00|3449.1|3441.4|3449.33|3441.63|3450.42|3442.72|3448.88|3441.18|32
1649197750000|2022-04-05 22:29:10|3449.41|3441.71|3448.21|3440.51|3449.45|3441.75|3447.97|3440.27|39
1649197760000|2022-04-05 22:29:20|3448.27|3440.57|3448.73|3441.03|3448.81|3441.11|3448.05|3440.35|37
1649197770000|2022-04-05 22:29:30|3448.68|3440.98|3448.76|3441.06|3449.19|3441.49|3448.37|3440.67|38
1649197780000|2022-04-05 22:29:40|3448.77|3441.07|3448.76|3441.06|3448.93|3441.23|3448.47|3440.77|35
1649197790000|2022-04-05 22:29:50|3448.78|3441.08|3448.5|3440.8|3448.95|3441.25|3447.98|3440.28|36
1649197800000|2022-04-05 22:30:00|3448.49|3440.79|3448.58|3440.88|3448.98|3441.28|3447.43|3439.73|38
1649197810000|2022-04-05 22:30:10|3448.88|3441.18|3445.98|3438.28|3448.88|3441.18|3445.98|3438.28|38
1649197820000|2022-04-05 22:30:20|3445.88|3438.18|3445.41|3437.71|3445.88|3438.18|3445.3|3437.6|34
1649197830000|2022-04-05 22:30:30|3445.48|3437.78|3446.72|3439.02|3446.72|3439.02|3445.4|3437.7|40
1649197840000|2022-04-05 22:30:40|3446.75|3439.05|3447.45|3439.75|3447.85|3440.15|3446.75|3439.05|39
1649197850000|2022-04-05 22:30:50|3447.46|3439.76|3447.79|3440.09|3447.79|3440.09|3447.38|3439.68|34
1649197860000|2022-04-05 22:31:00|3447.49|3439.79|3448.64|3440.94|3448.74|3441.04|3447.46|3439.76|37
1649197870000|2022-04-05 22:31:10|3448.62|3440.92|3447.6|3439.9|3448.71|3441.01|3447.6|3439.9|29
1649197880000|2022-04-05 22:31:20|3447.65|3439.95|3446.9|3439.2|3447.65|3439.95|3446.83|3439.13|34
1649197890000|2022-04-05 22:31:30|3446.91|3439.21|3446.25|3438.55|3446.93|3439.23|3446.01|3438.31|37
1649197900000|2022-04-05 22:31:40|3446.33|3438.63|3446.13|3438.43|3446.44|3438.74|3446.08|3438.38|34
1649197910000|2022-04-05 22:31:50|3446.17|3438.47|3446.19|3438.49|3446.33|3438.63|3446.13|3438.43|32
1649197920000|2022-04-05 22:32:00|3446.2|3438.5|3445.99|3438.29|3446.25|3438.55|3445.93|3438.23|37
1649197930000|2022-04-05 22:32:10|3446.04|3438.34|3446.19|3438.49|3446.42|3438.72|3445.91|3438.21|38
1649197940000|2022-04-05 22:32:20|3446.23|3438.53|3446.56|3438.86|3446.69|3438.99|3446.06|3438.36|32
1649197950000|2022-04-05 22:32:30|3446.58|3438.88|3447.77|3440.07|3447.77|3440.07|3446.58|3438.88|34
1649197960000|2022-04-05 22:32:40|3447.46|3439.76|3448.11|3440.41|3448.15|3440.45|3447.31|3439.61|31
1649197970000|2022-04-05 22:32:50|3448.15|3440.45|3447.91|3440.21|3448.62|3440.92|3447.68|3439.98|33
1649197980000|2022-04-05 22:33:00|3448.06|3440.36|3448.36|3440.66|3448.59|3440.89|3447.74|3440.04|33
1649197990000|2022-04-05 22:33:10|3448.24|3440.54|3448.39|3440.69|3448.63|3440.93|3448.05|3440.35|34
1649198000000|2022-04-05 22:33:20|3448.46|3440.76|3448.53|3440.83|3448.53|3440.83|3448.09|3440.39|34
1649198010000|2022-04-05 22:33:30|3448.4|3440.7|3448.34|3440.64|3448.65|3440.95|3448.24|3440.54|36
1649198020000|2022-04-05 22:33:40|3448.08|3440.38|3448.27|3440.57|3448.36|3440.66|3447.94|3440.24|35
1649198030000|2022-04-05 22:33:50|3448.29|3440.59|3448.36|3440.66|3448.43|3440.73|3448.24|3440.54|27
1649198040000|2022-04-05 22:34:00|3448.35|3440.65|3448.89|3441.19|3449.28|3441.58|3448.35|3440.65|35
1649198050000|2022-04-05 22:34:10|3448.73|3441.03|3449.09|3441.39|3449.09|3441.39|3447.86|3440.16|36
1649198060000|2022-04-05 22:34:20|3448.9|3441.2|3448.95|3441.25|3449.5|3441.8|3448.83|3441.13|33
1649198070000|2022-04-05 22:34:30|3448.99|3441.29|3449.24|3441.54|3449.28|3441.58|3448.9|3441.2|22
1649198080000|2022-04-05 22:34:40|3449.25|3441.55|3449.28|3441.58|3449.37|3441.67|3449.09|3441.39|20
1649198090000|2022-04-05 22:34:50|3449.22|3441.52|3448.8|3441.1|3449.22|3441.52|3448.67|3440.97|20
1649198100000|2022-04-05 22:35:00|3448.79|3441.09|3447.43|3439.73|3448.8|3441.1|3447.31|3439.61|34
1649198110000|2022-04-05 22:35:10|3447.23|3439.53|3448.39|3440.69|3448.43|3440.73|3446.95|3439.25|37
1649198120000|2022-04-05 22:35:20|3448.41|3440.71|3448.98|3441.28|3448.98|3441.28|3448.41|3440.71|33
1649198130000|2022-04-05 22:35:30|3449.29|3441.59|3448.75|3441.05|3449.29|3441.59|3448.75|3441.05|29
1649198140000|2022-04-05 22:35:40|3448.74|3441.04|3447.7|3440|3448.88|3441.18|3447.59|3439.89|35
1649198150000|2022-04-05 22:35:50|3447.79|3440.09|3448.66|3440.96|3448.75|3441.05|3447.78|3440.08|34
1649198160000|2022-04-05 22:36:00|3448.68|3440.98|3448.54|3440.84|3448.83|3441.13|3448.37|3440.67|34
1649198170000|2022-04-05 22:36:10|3448.36|3440.66|3447.79|3440.09|3448.47|3440.77|3447.75|3440.05|32
1649198180000|2022-04-05 22:36:20|3447.8|3440.1|3448.77|3441.07|3448.82|3441.12|3447.75|3440.05|24
1649198190000|2022-04-05 22:36:30|3448.81|3441.11|3448.58|3440.88|3448.82|3441.12|3448.56|3440.86|23
1649198200000|2022-04-05 22:36:40|3448.61|3440.91|3448.57|3440.87|3448.81|3441.11|3448.52|3440.82|24
1649198210000|2022-04-05 22:36:50|3448.59|3440.89|3448.19|3440.49|3448.6|3440.9|3448.03|3440.33|30
1649198220000|2022-04-05 22:37:00|3448.28|3440.58|3448.92|3441.22|3448.92|3441.22|3448.28|3440.58|14
1649198230000|2022-04-05 22:37:10|3448.96|3441.26|3450.02|3442.32|3450.07|3442.37|3448.88|3441.18|30
1649198240000|2022-04-05 22:37:20|3450.01|3442.31|3450.05|3442.35|3450.09|3442.39|3449.8|3442.1|30
1649198250000|2022-04-05 22:37:30|3450.12|3442.42|3449.89|3442.19|3450.17|3442.47|3449.68|3441.98|33
1649198260000|2022-04-05 22:37:40|3449.85|3442.15|3449.12|3441.42|3450.32|3442.62|3448.59|3440.89|37
1649198270000|2022-04-05 22:37:50|3449.1|3441.4|3447.88|3440.18|3449.15|3441.45|3447.7|3440|38
1649198280000|2022-04-05 22:38:00|3447.91|3440.21|3448.35|3440.65|3448.41|3440.71|3447.79|3440.09|35
1649198290000|2022-04-05 22:38:10|3448.32|3440.62|3447.92|3440.22|3448.45|3440.75|3447.85|3440.15|32
1649198300000|2022-04-05 22:38:20|3447.88|3440.18|3447.39|3439.69|3447.93|3440.23|3446.7|3439|32
1649198310000|2022-04-05 22:38:30|3447.23|3439.53|3447|3439.3|3447.23|3439.53|3446.63|3438.93|33
1649198320000|2022-04-05 22:38:40|3446.98|3439.28|3446.62|3438.92|3447.22|3439.52|3446.62|3438.92|32
1649198330000|2022-04-05 22:38:50|3446.69|3438.99|3445.36|3437.66|3446.69|3438.99|3445.35|3437.65|34
1649198340000|2022-04-05 22:39:00|3445.33|3437.63|3445.19|3437.49|3445.39|3437.69|3445.17|3437.47|25
1649198350000|2022-04-05 22:39:10|3445.18|3437.48|3445.49|3437.79|3445.59|3437.89|3445.18|3437.48|27
1649198360000|2022-04-05 22:39:20|3445.48|3437.78|3445.49|3437.79|3445.56|3437.86|3445.26|3437.56|38
1649198370000|2022-04-05 22:39:30|3445.47|3437.77|3445.74|3438.04|3445.97|3438.27|3445.42|3437.72|30
1649198380000|2022-04-05 22:39:40|3445.72|3438.02|3445.37|3437.67|3445.85|3438.15|3445.29|3437.59|32
1649198390000|2022-04-05 22:39:50|3445.48|3437.78|3445.46|3437.76|3445.67|3437.97|3445.24|3437.54|32
1649198400000|2022-04-05 22:40:00|3445.45|3437.75|3445.28|3437.58|3445.57|3437.87|3445.17|3437.47|39
1649198410000|2022-04-05 22:40:10|3445.3|3437.6|3445.3|3437.6|3445.65|3437.95|3445.27|3437.57|28
1649198420000|2022-04-05 22:40:20|3445.42|3437.72|3446.19|3438.49|3446.25|3438.55|3445.18|3437.48|31
1649198430000|2022-04-05 22:40:30|3446.22|3438.52|3447.51|3439.81|3447.74|3440.04|3446.21|3438.51|37
1649198440000|2022-04-05 22:40:40|3447.52|3439.82|3448.14|3440.44|3448.28|3440.58|3447.41|3439.71|30
1649198450000|2022-04-05 22:40:50|3448.13|3440.43|3448.86|3441.16|3448.86|3441.16|3448.13|3440.43|33
1649198460000|2022-04-05 22:41:00|3448.78|3441.08|3449.45|3441.75|3449.46|3441.76|3448.78|3441.08|32
1649198470000|2022-04-05 22:41:10|3449.33|3441.63|3449.38|3441.68|3449.52|3441.82|3449.23|3441.53|31
1649198480000|2022-04-05 22:41:20|3449.37|3441.67|3449.39|3441.69|3449.61|3441.91|3449.28|3441.58|27
1649198490000|2022-04-05 22:41:30|3449.5|3441.8|3449.7|3442|3450.33|3442.63|3449.38|3441.68|9
1649198500000|2022-04-05 22:41:40|3449.54|3441.84|3451.09|3443.39|3451.12|3443.42|3449.28|3441.58|38
1649198510000|2022-04-05 22:41:50|3450.81|3443.11|3450.93|3443.23|3451.53|3443.83|3450.81|3443.11|35
1649198520000|2022-04-05 22:42:00|3451.09|3443.39|3451.42|3443.72|3451.42|3443.72|3450.85|3443.15|38
1649198530000|2022-04-05 22:42:10|3451.28|3443.58|3451.45|3443.75|3451.65|3443.95|3451|3443.3|35
1649198540000|2022-04-05 22:42:20|3451.36|3443.66|3451.32|3443.62|3451.74|3444.04|3451.05|3443.35|38
1649198550000|2022-04-05 22:42:30|3451.38|3443.68|3450.95|3443.25|3451.55|3443.85|3450.48|3442.78|34
1649198560000|2022-04-05 22:42:40|3450.97|3443.27|3451.03|3443.33|3451.68|3443.98|3450.81|3443.11|36
1649198570000|2022-04-05 22:42:50|3451|3443.3|3450.64|3442.94|3451.02|3443.32|3449.95|3442.25|38
1649198580000|2022-04-05 22:43:00|3450.72|3443.02|3450.35|3442.65|3450.8|3443.1|3450.1|3442.4|33
1649198590000|2022-04-05 22:43:10|3450.37|3442.67|3450.45|3442.75|3450.69|3442.99|3450.32|3442.62|32
1649198600000|2022-04-05 22:43:20|3450.44|3442.74|3453.88|3446.18|3453.88|3446.18|3450.38|3442.68|34
1649198610000|2022-04-05 22:43:30|3454.24|3446.54|3454.45|3446.75|3455.5|3447.8|3454.01|3446.31|36
1649198620000|2022-04-05 22:43:40|3454.43|3446.73|3454.46|3446.76|3454.91|3447.21|3454.36|3446.66|25
1649198630000|2022-04-05 22:43:50|3454.45|3446.75|3454.19|3446.49|3454.75|3447.05|3454.04|3446.34|32
1649198640000|2022-04-05 22:44:00|3454.28|3446.58|3456.21|3448.51|3456.21|3448.51|3454.16|3446.46|36
1649198650000|2022-04-05 22:44:10|3456.25|3448.55|3459.87|3452.17|3459.87|3452.17|3455.88|3448.18|39
1649198660000|2022-04-05 22:44:20|3459.98|3452.28|3460.08|3452.38|3460.08|3452.38|3459.49|3451.79|39
1649198670000|2022-04-05 22:44:30|3460.14|3452.44|3461.03|3453.33|3461.12|3453.42|3459.7|3452|39
1649198680000|2022-04-05 22:44:40|3461.24|3453.54|3463.11|3455.41|3463.4|3455.7|3461.24|3453.54|38
1649198690000|2022-04-05 22:44:50|3463.42|3455.72|3463.69|3455.99|3464.47|3456.77|3463.02|3455.32|35
1649198700000|2022-04-05 22:45:00|3463.68|3455.98|3463.96|3456.26|3464.3|3456.6|3462.84|3455.14|36
1649198710000|2022-04-05 22:45:10|3463.95|3456.25|3464.09|3456.39|3464.35|3456.65|3463.2|3455.5|39
1649198720000|2022-04-05 22:45:20|3464.18|3456.48|3464.94|3457.24|3464.94|3457.24|3464.18|3456.48|36
1649198730000|2022-04-05 22:45:30|3464.77|3457.07|3465.17|3457.47|3465.29|3457.59|3464.35|3456.65|38
1649198740000|2022-04-05 22:45:40|3465.12|3457.42|3465.99|3458.29|3465.99|3458.29|3465.11|3457.41|28
1649198750000|2022-04-05 22:45:50|3465.89|3458.19|3465.61|3457.91|3465.92|3458.22|3464.76|3457.06|37
1649198760000|2022-04-05 22:46:00|3465.39|3457.69|3465.57|3457.87|3465.57|3457.87|3464.61|3456.91|31
1649198770000|2022-04-05 22:46:10|3465.55|3457.85|3465.57|3457.87|3465.76|3458.06|3465.33|3457.63|37
1649198780000|2022-04-05 22:46:20|3465.52|3457.82|3465.54|3457.84|3465.72|3458.02|3465.39|3457.69|33
1649198790000|2022-04-05 22:46:30|3465.53|3457.83|3465.58|3457.88|3465.82|3458.12|3465.46|3457.76|32
1649198800000|2022-04-05 22:46:40|3465.64|3457.94|3465.36|3457.66|3465.66|3457.96|3465.36|3457.66|27
1649198810000|2022-04-05 22:46:50|3465.37|3457.67|3465.49|3457.79|3465.65|3457.95|3465.34|3457.64|33
1649198820000|2022-04-05 22:47:00|3465.53|3457.83|3461.7|3454|3465.53|3457.83|3461.7|3454|36
1649198830000|2022-04-05 22:47:10|3461.87|3454.17|3462.77|3455.07|3463.53|3455.83|3461.65|3453.95|38
1649198840000|2022-04-05 22:47:20|3462.92|3455.22|3463.26|3455.56|3463.33|3455.63|3462.59|3454.89|33
1649198850000|2022-04-05 22:47:30|3463.17|3455.47|3463.09|3455.39|3463.19|3455.49|3462.99|3455.29|29
1649198860000|2022-04-05 22:47:40|3463.26|3455.56|3462.98|3455.28|3463.26|3455.56|3462.96|3455.26|21
1649198870000|2022-04-05 22:47:50|3462.97|3455.27|3464.12|3456.42|3464.31|3456.61|3462.77|3455.07|31
1649198880000|2022-04-05 22:48:00|3464.14|3456.44|3459.84|3452.14|3464.21|3456.51|3459.84|3452.14|38
1649198890000|2022-04-05 22:48:10|3459.67|3451.97|3457.18|3449.48|3459.67|3451.97|3457.18|3449.48|32
1649198900000|2022-04-05 22:48:20|3457.24|3449.54|3459.63|3451.93|3459.63|3451.93|3457.24|3449.54|38
1649198910000|2022-04-05 22:48:30|3459.72|3452.02|3458.59|3450.89|3459.96|3452.26|3458.59|3450.89|36
1649198920000|2022-04-05 22:48:40|3458.61|3450.91|3458.75|3451.05|3459.16|3451.46|3458.58|3450.88|34
1649198930000|2022-04-05 22:48:50|3458.66|3450.96|3457.42|3449.72|3458.66|3450.96|3457.01|3449.31|38
1649198940000|2022-04-05 22:49:00|3457.27|3449.57|3457.2|3449.5|3457.42|3449.72|3456.92|3449.22|34
1649198950000|2022-04-05 22:49:10|3457.25|3449.55|3458.93|3451.23|3458.98|3451.28|3456.51|3448.81|39
1649198960000|2022-04-05 22:49:20|3459.05|3451.35|3458.65|3450.95|3459.23|3451.53|3458.46|3450.76|38
1649198970000|2022-04-05 22:49:30|3458.68|3450.98|3459.42|3451.72|3459.42|3451.72|3458.64|3450.94|35
1649198980000|2022-04-05 22:49:40|3459.4|3451.7|3458.98|3451.28|3459.64|3451.94|3458.93|3451.23|35
1649198990000|2022-04-05 22:49:50|3458.96|3451.26|3459.28|3451.58|3459.52|3451.82|3458.87|3451.17|35
1649199000000|2022-04-05 22:50:00|3459.29|3451.59|3458.15|3450.45|3459.29|3451.59|3458.15|3450.45|30
1649199010000|2022-04-05 22:50:10|3458.07|3450.37|3457.39|3449.69|3458.26|3450.56|3457.28|3449.58|32
1649199020000|2022-04-05 22:50:20|3457.38|3449.68|3457.57|3449.87|3457.71|3450.01|3457.37|3449.67|28
1649199030000|2022-04-05 22:50:30|3457.59|3449.89|3457.6|3449.9|3457.62|3449.92|3457.28|3449.58|30
1649199040000|2022-04-05 22:50:40|3457.61|3449.91|3457.25|3449.55|3457.86|3450.16|3457.25|3449.55|29
1649199050000|2022-04-05 22:50:50|3457.45|3449.75|3457.79|3450.09|3458.46|3450.76|3457.31|3449.61|36
1649199060000|2022-04-05 22:51:00|3457.78|3450.08|3457.26|3449.56|3458.26|3450.56|3457.04|3449.34|33
1649199070000|2022-04-05 22:51:10|3457.94|3450.24|3457.06|3449.36|3457.94|3450.24|3457.06|3449.36|34
1649199080000|2022-04-05 22:51:20|3457.02|3449.32|3457.52|3449.82|3457.93|3450.23|3456.69|3448.99|35
1649199090000|2022-04-05 22:51:30|3457.53|3449.83|3457.19|3449.49|3457.87|3450.17|3456.67|3448.97|30
1649199100000|2022-04-05 22:51:40|3456.88|3449.18|3457.97|3450.27|3457.97|3450.27|3456.62|3448.92|31
1649199110000|2022-04-05 22:51:50|3457.98|3450.28|3456.55|3448.85|3458.24|3450.54|3456.07|3448.37|37
1649199120000|2022-04-05 22:52:00|3456.59|3448.89|3454.29|3446.59|3456.86|3449.16|3454.29|3446.59|34
1649199130000|2022-04-05 22:52:10|3454.22|3446.52|3454.76|3447.06|3455.18|3447.48|3454.11|3446.41|37
1649199140000|2022-04-05 22:52:20|3454.73|3447.03|3453.59|3445.89|3455.18|3447.48|3453.59|3445.89|31
1649199150000|2022-04-05 22:52:30|3454.26|3446.56|3451.15|3443.45|3454.26|3446.56|3451.11|3443.41|39
1649199160000|2022-04-05 22:52:40|3451.1|3443.4|3450.02|3442.32|3451.14|3443.44|3449.74|3442.04|36
1649199170000|2022-04-05 22:52:50|3450|3442.3|3448.52|3440.82|3450|3442.3|3448.39|3440.69|40
1649199180000|2022-04-05 22:53:00|3448.54|3440.84|3449.51|3441.81|3450.12|3442.42|3448.53|3440.83|40
1649199190000|2022-04-05 22:53:10|3449.62|3441.92|3449.75|3442.05|3450.1|3442.4|3449.62|3441.92|35
1649199200000|2022-04-05 22:53:20|3449.83|3442.13|3449.87|3442.17|3450.02|3442.32|3449.63|3441.93|33
1649199210000|2022-04-05 22:53:30|3449.77|3442.07|3450.43|3442.73|3450.43|3442.73|3449.64|3441.94|35
1649199220000|2022-04-05 22:53:40|3450.34|3442.64|3447.91|3440.21|3450.34|3442.64|3447.91|3440.21|36
1649199230000|2022-04-05 22:53:50|3447.87|3440.17|3445.37|3437.67|3447.87|3440.17|3445.37|3437.67|36
1649199240000|2022-04-05 22:54:00|3445.32|3437.62|3445.3|3437.6|3446.02|3438.32|3444.64|3436.94|36
1649199250000|2022-04-05 22:54:10|3445.25|3437.55|3443.4|3435.7|3445.26|3437.56|3443.24|3435.54|38
1649199260000|2022-04-05 22:54:20|3443.57|3435.87|3446.97|3439.27|3446.97|3439.27|3443.57|3435.87|39
1649199270000|2022-04-05 22:54:30|3446.87|3439.17|3446.4|3438.7|3447.23|3439.53|3446.33|3438.63|37
1649199280000|2022-04-05 22:54:40|3446.42|3438.72|3445.89|3438.19|3446.96|3439.26|3445.89|3438.19|39
1649199290000|2022-04-05 22:54:50|3446.1|3438.4|3446.35|3438.65|3446.91|3439.21|3446.1|3438.4|32
1649199300000|2022-04-05 22:55:00|3446.46|3438.76|3443.74|3436.04|3446.47|3438.77|3443.33|3435.63|39
1649199310000|2022-04-05 22:55:10|3443.75|3436.05|3443.61|3435.91|3443.86|3436.16|3442.85|3435.15|36
1649199320000|2022-04-05 22:55:20|3443.62|3435.92|3443.4|3435.7|3444.05|3436.35|3443.35|3435.65|35
1649199330000|2022-04-05 22:55:30|3443.39|3435.69|3443.2|3435.5|3444.05|3436.35|3442.83|3435.13|35
1649199340000|2022-04-05 22:55:40|3443.45|3435.75|3443.07|3435.37|3443.95|3436.25|3442.96|3435.26|34
1649199350000|2022-04-05 22:55:50|3443.06|3435.36|3444.29|3436.59|3444.5|3436.8|3443.06|3435.36|39
1649199360000|2022-04-05 22:56:00|3444.45|3436.75|3443.93|3436.23|3444.68|3436.98|3443.52|3435.82|35
1649199370000|2022-04-05 22:56:10|3443.9|3436.2|3443.41|3435.71|3444.68|3436.98|3442.73|3435.03|36
1649199380000|2022-04-05 22:56:20|3443.4|3435.7|3442.92|3435.22|3444.15|3436.45|3442.2|3434.5|39
1649199390000|2022-04-05 22:56:30|3442.98|3435.28|3441.37|3433.67|3443.18|3435.48|3441.37|3433.67|34
1649199400000|2022-04-05 22:56:40|3441.5|3433.8|3441.86|3434.16|3442.81|3435.11|3441.5|3433.8|37
1649199410000|2022-04-05 22:56:50|3442.03|3434.33|3442.11|3434.41|3442.6|3434.9|3441.57|3433.87|38
1649199420000|2022-04-05 22:57:00|3442.18|3434.48|3443|3435.3|3443.01|3435.31|3442.18|3434.48|37
1649199430000|2022-04-05 22:57:10|3443.03|3435.33|3442.31|3434.61|3443.03|3435.33|3441.7|3434|38
1649199440000|2022-04-05 22:57:20|3442.35|3434.65|3442.57|3434.87|3442.58|3434.88|3441.5|3433.8|35
1649199450000|2022-04-05 22:57:30|3442.36|3434.66|3442.17|3434.47|3442.86|3435.16|3441.88|3434.18|38
1649199460000|2022-04-05 22:57:40|3442.02|3434.32|3440.7|3433|3442.02|3434.32|3440.41|3432.71|38
1649199470000|2022-04-05 22:57:50|3440.77|3433.07|3440.76|3433.06|3441.4|3433.7|3440.41|3432.71|37
1649199480000|2022-04-05 22:58:00|3440.74|3433.04|3440.4|3432.7|3440.96|3433.26|3440.4|3432.7|34
1649199490000|2022-04-05 22:58:10|3440.47|3432.77|3442.37|3434.67|3442.37|3434.67|3440.47|3432.77|37
1649199500000|2022-04-05 22:58:20|3442.34|3434.64|3444.38|3436.68|3445|3437.3|3442.18|3434.48|36
1649199510000|2022-04-05 22:58:30|3444.5|3436.8|3443.78|3436.08|3444.77|3437.07|3443.57|3435.87|38
1649199520000|2022-04-05 22:58:40|3443.7|3436|3445.91|3438.21|3446.09|3438.39|3443.7|3436|38
1649199530000|2022-04-05 22:58:50|3446.02|3438.32|3446.68|3438.98|3446.71|3439.01|3445.84|3438.14|33
1649199540000|2022-04-05 22:59:00|3446.66|3438.96|3446.61|3438.91|3446.81|3439.11|3446.23|3438.53|35
1649199550000|2022-04-05 22:59:10|3446.62|3438.92|3446.63|3438.93|3446.83|3439.13|3446.4|3438.7|32
1649199560000|2022-04-05 22:59:20|3446.75|3439.05|3447.24|3439.54|3447.33|3439.63|3446.32|3438.62|32
1649199570000|2022-04-05 22:59:30|3447.21|3439.51|3447.82|3440.12|3448.11|3440.41|3447.21|3439.51|35
1649199580000|2022-04-05 22:59:40|3447.83|3440.13|3447.8|3440.1|3447.89|3440.19|3446.92|3439.22|39
1649199590000|2022-04-05 22:59:50|3447.78|3440.08|3447.91|3440.21|3448.04|3440.34|3447.78|3440.08|30
1649199600000|2022-04-05 23:00:00|3447.49|3439.79|3447.94|3440.24|3448.48|3440.78|3447.49|3439.79|37
1649199610000|2022-04-05 23:00:10|3447.77|3440.07|3448.22|3440.52|3448.43|3440.73|3447.12|3439.42|37
1649199620000|2022-04-05 23:00:20|3448.18|3440.48|3448.53|3440.83|3448.72|3441.02|3448.18|3440.48|32
1649199630000|2022-04-05 23:00:30|3448.68|3440.98|3448.72|3441.02|3448.93|3441.23|3448.07|3440.37|34
1649199640000|2022-04-05 23:00:40|3448.64|3440.94|3448.64|3440.94|3448.94|3441.24|3448.48|3440.78|32
1649199650000|2022-04-05 23:00:50|3448.74|3441.04|3448.86|3441.16|3449.1|3441.4|3448.18|3440.48|33
1649199660000|2022-04-05 23:01:00|3448.56|3440.86|3448.69|3440.99|3448.8|3441.1|3448.48|3440.78|29
1649199670000|2022-04-05 23:01:10|3448.68|3440.98|3448.51|3440.81|3448.7|3441|3448.21|3440.51|30
1649199680000|2022-04-05 23:01:20|3448.52|3440.82|3448.43|3440.73|3448.86|3441.16|3448.28|3440.58|35
1649199690000|2022-04-05 23:01:30|3447.99|3440.29|3446.75|3439.05|3447.99|3440.29|3446.7|3439|29
1649199700000|2022-04-05 23:01:40|3446.76|3439.06|3445.5|3437.8|3447.01|3439.31|3445.5|3437.8|37
1649199710000|2022-04-05 23:01:50|3445.57|3437.87|3445.5|3437.8|3446.22|3438.52|3445.29|3437.59|32
1649199720000|2022-04-05 23:02:00|3445.55|3437.85|3443.46|3435.76|3445.82|3438.12|3443.46|3435.76|37
1649199730000|2022-04-05 23:02:10|3443.43|3435.73|3442.7|3435|3443.45|3435.75|3442.52|3434.82|35
1649199740000|2022-04-05 23:02:20|3442.79|3435.09|3442.43|3434.73|3442.92|3435.22|3442.43|3434.73|30
1649199750000|2022-04-05 23:02:30|3442.41|3434.71|3443.32|3435.62|3443.9|3436.2|3442.41|3434.71|35
1649199760000|2022-04-05 23:02:40|3443.37|3435.67|3444.13|3436.43|3444.13|3436.43|3443.14|3435.44|38
1649199770000|2022-04-05 23:02:50|3444.17|3436.47|3443.79|3436.09|3444.46|3436.76|3443.65|3435.95|37
1649199780000|2022-04-05 23:03:00|3443.62|3435.92|3443.34|3435.64|3443.91|3436.21|3442.78|3435.08|39
1649199790000|2022-04-05 23:03:10|3443.35|3435.65|3441.69|3433.99|3443.47|3435.77|3441.69|3433.99|38
1649199800000|2022-04-05 23:03:20|3441.7|3434|3441.78|3434.08|3441.93|3434.23|3441.68|3433.98|32
1649199810000|2022-04-05 23:03:30|3441.73|3434.03|3441.84|3434.14|3441.87|3434.17|3441.67|3433.97|32
1649199820000|2022-04-05 23:03:40|3441.85|3434.15|3441.21|3433.51|3442.08|3434.38|3440.64|3432.94|38
1649199830000|2022-04-05 23:03:50|3441.27|3433.57|3440.03|3432.33|3441.27|3433.57|3439.46|3431.76|40
1649199840000|2022-04-05 23:04:00|3440.33|3432.63|3440.6|3432.9|3441.06|3433.36|3440.33|3432.63|38
1649199850000|2022-04-05 23:04:10|3440.59|3432.89|3443.49|3435.79|3443.75|3436.05|3440|3432.3|37
1649199860000|2022-04-05 23:04:20|3443.19|3435.49|3443.42|3435.72|3443.53|3435.83|3442.84|3435.14|37
1649199870000|2022-04-05 23:04:30|3443.41|3435.71|3444.49|3436.79|3444.55|3436.85|3443.41|3435.71|19
1649199880000|2022-04-05 23:04:40|3444.45|3436.75|3444.55|3436.85|3444.57|3436.87|3443.54|3435.84|35
1649199890000|2022-04-05 23:04:50|3444.56|3436.86|3444.56|3436.86|3444.73|3437.03|3444.43|3436.73|28
1649199900000|2022-04-05 23:05:00|3444.53|3436.83|3443.73|3436.03|3444.59|3436.89|3443.5|3435.8|35
1649199910000|2022-04-05 23:05:10|3443.71|3436.01|3444.27|3436.57|3444.42|3436.72|3443.71|3436.01|23
1649199920000|2022-04-05 23:05:20|3444.16|3436.46|3444.43|3436.73|3444.55|3436.85|3444.09|3436.39|30
1649199930000|2022-04-05 23:05:30|3444.46|3436.76|3445.01|3437.31|3445.01|3437.31|3444.08|3436.38|37
1649199940000|2022-04-05 23:05:40|3445.07|3437.37|3444.64|3436.94|3445.62|3437.92|3444.44|3436.74|37
1649199950000|2022-04-05 23:05:50|3444.62|3436.92|3444.41|3436.71|3444.62|3436.92|3443.77|3436.07|40
1649199960000|2022-04-05 23:06:00|3444.4|3436.7|3445.28|3437.58|3445.54|3437.84|3444.35|3436.65|34
1649199970000|2022-04-05 23:06:10|3445.38|3437.68|3445.21|3437.51|3445.38|3437.68|3445|3437.3|31
1649199980000|2022-04-05 23:06:20|3445.19|3437.49|3444.4|3436.7|3445.28|3437.58|3444.4|3436.7|34
1649199990000|2022-04-05 23:06:30|3444.43|3436.73|3443.73|3436.03|3444.43|3436.73|3442.78|3435.08|40
1649200000000|2022-04-05 23:06:40|3443.74|3436.04|3442.91|3435.21|3443.81|3436.11|3442.56|3434.86|35
1649200010000|2022-04-05 23:06:50|3442.88|3435.18|3442.15|3434.45|3443.19|3435.49|3441.88|3434.18|31
1649200020000|2022-04-05 23:07:00|3442.16|3434.46|3442.29|3434.59|3443.19|3435.49|3442.11|3434.41|30
1649200030000|2022-04-05 23:07:10|3442.08|3434.38|3441.87|3434.17|3443.19|3435.49|3440.26|3432.56|37
1649200040000|2022-04-05 23:07:20|3442|3434.3|3440.68|3432.98|3442.02|3434.32|3440.28|3432.58|32
1649200050000|2022-04-05 23:07:30|3440.89|3433.19|3440.12|3432.42|3441|3433.3|3439.61|3431.91|37
1649200060000|2022-04-05 23:07:40|3440.17|3432.47|3440.76|3433.06|3441.47|3433.77|3440.17|3432.47|38
1649200070000|2022-04-05 23:07:50|3440.79|3433.09|3441.01|3433.31|3441.05|3433.35|3440.15|3432.45|37
1649200080000|2022-04-05 23:08:00|3441.07|3433.37|3441.89|3434.19|3442.05|3434.35|3440.74|3433.04|33
1649200090000|2022-04-05 23:08:10|3441.77|3434.07|3443.29|3435.59|3443.29|3435.59|3441.75|3434.05|29
1649200100000|2022-04-05 23:08:20|3443.08|3435.38|3442.67|3434.97|3443.09|3435.39|3442.03|3434.33|36
1649200110000|2022-04-05 23:08:30|3442.66|3434.96|3442.42|3434.72|3442.87|3435.17|3442.25|3434.55|32
1649200120000|2022-04-05 23:08:40|3442.47|3434.77|3442.74|3435.04|3442.74|3435.04|3442.25|3434.55|38
1649200130000|2022-04-05 23:08:50|3442.86|3435.16|3444.83|3437.13|3444.83|3437.13|3442.8|3435.1|25
1649200140000|2022-04-05 23:09:00|3444.68|3436.98|3444.83|3437.13|3445.64|3437.94|3444.42|3436.72|37
1649200150000|2022-04-05 23:09:10|3444.84|3437.14|3445.19|3437.49|3445.38|3437.68|3444.51|3436.81|34
1649200160000|2022-04-05 23:09:20|3445.24|3437.54|3445.18|3437.48|3445.42|3437.72|3445.08|3437.38|23
1649200170000|2022-04-05 23:09:30|3445.17|3437.47|3444.94|3437.24|3445.19|3437.49|3444.23|3436.53|34
1649200180000|2022-04-05 23:09:40|3444.96|3437.26|3445.08|3437.38|3445.13|3437.43|3444.94|3437.24|26
1649200190000|2022-04-05 23:09:50|3445.1|3437.4|3444.42|3436.72|3445.19|3437.49|3444.39|3436.69|27
1649200200000|2022-04-05 23:10:00|3444.44|3436.74|3444.53|3436.83|3445.41|3437.71|3444.4|3436.7|34
1649200210000|2022-04-05 23:10:10|3444.52|3436.82|3445.14|3437.44|3445.14|3437.44|3444.38|3436.68|34
1649200220000|2022-04-05 23:10:20|3445.15|3437.45|3445.05|3437.35|3445.25|3437.55|3445.05|3437.35|31
1649200230000|2022-04-05 23:10:30|3445|3437.3|3444.69|3436.99|3445|3437.3|3444.68|3436.98|27
1649200240000|2022-04-05 23:10:40|3444.68|3436.98|3443.95|3436.25|3444.68|3436.98|3443.95|3436.25|26
1649200250000|2022-04-05 23:10:50|3443.93|3436.23|3441.23|3433.53|3443.95|3436.25|3441.23|3433.53|34
1649200260000|2022-04-05 23:11:00|3441.17|3433.47|3442.05|3434.35|3442.46|3434.76|3441.17|3433.47|38
1649200270000|2022-04-05 23:11:10|3442.06|3434.36|3441.84|3434.14|3442.35|3434.65|3441.61|3433.91|35
1649200280000|2022-04-05 23:11:20|3441.74|3434.04|3443.35|3435.65|3443.35|3435.65|3441.46|3433.76|34
1649200290000|2022-04-05 23:11:30|3443.65|3435.95|3446.61|3438.91|3446.61|3438.91|3443.51|3435.81|37
1649200300000|2022-04-05 23:11:40|3446.71|3439.01|3446.76|3439.06|3446.76|3439.06|3446.26|3438.56|34
1649200310000|2022-04-05 23:11:50|3446.75|3439.05|3447.84|3440.14|3448.23|3440.53|3446.54|3438.84|34
1649200320000|2022-04-05 23:12:00|3447.89|3440.19|3448.35|3440.65|3448.78|3441.08|3447.75|3440.05|36
1649200330000|2022-04-05 23:12:10|3448.36|3440.66|3448.7|3441|3448.7|3441|3448.3|3440.6|35
1649200340000|2022-04-05 23:12:20|3448.71|3441.01|3448.42|3440.72|3448.74|3441.04|3448.39|3440.69|31
1649200350000|2022-04-05 23:12:30|3448.38|3440.68|3448.26|3440.56|3448.64|3440.94|3448.18|3440.48|28
1649200360000|2022-04-05 23:12:40|3448.24|3440.54|3448.21|3440.51|3448.37|3440.67|3448.15|3440.45|31
1649200370000|2022-04-05 23:12:50|3448.22|3440.52|3447.99|3440.29|3448.42|3440.72|3447.66|3439.96|35
1649200380000|2022-04-05 23:13:00|3448.22|3440.52|3448.72|3441.02|3449.12|3441.42|3447.88|3440.18|37
1649200390000|2022-04-05 23:13:10|3448.76|3441.06|3448.48|3440.78|3448.96|3441.26|3447.45|3439.75|40
1649200400000|2022-04-05 23:13:20|3448.51|3440.81|3448.22|3440.52|3448.55|3440.85|3447.74|3440.04|35
1649200410000|2022-04-05 23:13:30|3448.23|3440.53|3447.91|3440.21|3448.78|3441.08|3447.82|3440.12|31
1649200420000|2022-04-05 23:13:40|3447.93|3440.23|3446.83|3439.13|3448|3440.3|3446.41|3438.71|37
1649200430000|2022-04-05 23:13:50|3446.75|3439.05|3447.72|3440.02|3447.82|3440.12|3446.75|3439.05|34
1649200440000|2022-04-05 23:14:00|3447.69|3439.99|3448.08|3440.38|3448.61|3440.91|3447.65|3439.95|34
1649200450000|2022-04-05 23:14:10|3448|3440.3|3448.04|3440.34|3448.2|3440.5|3446.83|3439.13|38
1649200460000|2022-04-05 23:14:20|3448.17|3440.47|3447.9|3440.2|3448.58|3440.88|3447.73|3440.03|38
1649200470000|2022-04-05 23:14:30|3447.8|3440.1|3448.74|3441.04|3448.81|3441.11|3447.68|3439.98|36
1649200480000|2022-04-05 23:14:40|3448.95|3441.25|3447.85|3440.15|3448.95|3441.25|3447.71|3440.01|37
1649200490000|2022-04-05 23:14:50|3447.7|3440|3447.86|3440.16|3447.95|3440.25|3447.45|3439.75|38
1649200500000|2022-04-05 23:15:00|3447.87|3440.17|3447.68|3439.98|3448.12|3440.42|3447.53|3439.83|29
1649200510000|2022-04-05 23:15:10|3447.51|3439.81|3448.22|3440.52|3449.13|3441.43|3447.51|3439.81|33
1649200520000|2022-04-05 23:15:20|3448.73|3441.03|3449.91|3442.21|3450.53|3442.83|3448.53|3440.83|36
1649200530000|2022-04-05 23:15:30|3449.89|3442.19|3450.44|3442.74|3450.6|3442.9|3449.81|3442.11|37
1649200540000|2022-04-05 23:15:40|3450.45|3442.75|3450.15|3442.45|3450.48|3442.78|3449.98|3442.28|30
1649200550000|2022-04-05 23:15:50|3450.16|3442.46|3450.91|3443.21|3451.05|3443.35|3450.12|3442.42|30
1649200560000|2022-04-05 23:16:00|3450.89|3443.19|3451.21|3443.51|3451.21|3443.51|3450.54|3442.84|26
1649200570000|2022-04-05 23:16:10|3451.22|3443.52|3450.69|3442.99|3451.22|3443.52|3450.68|3442.98|28
1649200580000|2022-04-05 23:16:20|3450.72|3443.02|3451.13|3443.43|3451.23|3443.53|3450.72|3443.02|28
1649200590000|2022-04-05 23:16:30|3451.14|3443.44|3451.22|3443.52|3451.36|3443.66|3450.74|3443.04|34
1649200600000|2022-04-05 23:16:40|3451.17|3443.47|3450.83|3443.13|3451.4|3443.7|3450.78|3443.08|33
1649200610000|2022-04-05 23:16:50|3450.75|3443.05|3450.02|3442.32|3451.18|3443.48|3449.39|3441.69|33
1649200620000|2022-04-05 23:17:00|3450.04|3442.34|3449.52|3441.82|3450.1|3442.4|3449.3|3441.6|35
1649200630000|2022-04-05 23:17:10|3449.55|3441.85|3450.31|3442.61|3450.69|3442.99|3449.55|3441.85|32
1649200640000|2022-04-05 23:17:20|3450.29|3442.59|3450.74|3443.04|3450.87|3443.17|3450.13|3442.43|34
1649200650000|2022-04-05 23:17:30|3450.71|3443.01|3450.82|3443.12|3450.89|3443.19|3450.65|3442.95|32
1649200660000|2022-04-05 23:17:40|3450.81|3443.11|3450.77|3443.07|3450.84|3443.14|3450.75|3443.05|20
1649200670000|2022-04-05 23:17:50|3450.75|3443.05|3450.69|3442.99|3450.75|3443.05|3450.64|3442.94|21
1649200680000|2022-04-05 23:18:00|3450.7|3443|3450.51|3442.81|3450.73|3443.03|3450.49|3442.79|20
1649200690000|2022-04-05 23:18:10|3450.52|3442.82|3451.26|3443.56|3451.26|3443.56|3450.47|3442.77|25
1649200700000|2022-04-05 23:18:20|3451.25|3443.55|3452.36|3444.66|3453.01|3445.31|3451.23|3443.53|36
1649200710000|2022-04-05 23:18:30|3452.57|3444.87|3452.6|3444.9|3453.01|3445.31|3452.48|3444.78|32
1649200720000|2022-04-05 23:18:40|3452.99|3445.29|3452.52|3444.82|3452.99|3445.29|3452.31|3444.61|26
1649200730000|2022-04-05 23:18:50|3452.51|3444.81|3452.37|3444.67|3452.58|3444.88|3452.31|3444.61|25
1649200740000|2022-04-05 23:19:00|3452.31|3444.61|3452.55|3444.85|3452.55|3444.85|3452.3|3444.6|15
1649200750000|2022-04-05 23:19:10|3452.56|3444.86|3452.84|3445.14|3452.88|3445.18|3452.56|3444.86|24
1649200760000|2022-04-05 23:19:20|3452.83|3445.13|3452.91|3445.21|3452.92|3445.22|3452.8|3445.1|24
1649200770000|2022-04-05 23:19:30|3452.88|3445.18|3451.8|3444.1|3452.95|3445.25|3451.8|3444.1|28
1649200780000|2022-04-05 23:19:40|3451.84|3444.14|3449.75|3442.05|3451.84|3444.14|3449.53|3441.83|39
1649200790000|2022-04-05 23:19:50|3449.51|3441.81|3450.81|3443.11|3450.94|3443.24|3449.44|3441.74|35
1649200800000|2022-04-05 23:20:00|3450.91|3443.21|3450.91|3443.21|3451.44|3443.74|3450.03|3442.33|37
1649200810000|2022-04-05 23:20:10|3450.61|3442.91|3449.73|3442.03|3450.61|3442.91|3449.66|3441.96|35
1649200820000|2022-04-05 23:20:20|3449.71|3442.01|3450.15|3442.45|3450.51|3442.81|3449.67|3441.97|33
1649200830000|2022-04-05 23:20:30|3450.16|3442.46|3449.81|3442.11|3450.18|3442.48|3449.72|3442.02|26
1649200840000|2022-04-05 23:20:40|3449.8|3442.1|3449.92|3442.22|3450.28|3442.58|3449.77|3442.07|37
1649200850000|2022-04-05 23:20:50|3449.77|3442.07|3449.77|3442.07|3449.95|3442.25|3449.69|3441.99|20
1649200860000|2022-04-05 23:21:00|3449.69|3441.99|3449.19|3441.49|3449.72|3442.02|3448.84|3441.14|28
1649200870000|2022-04-05 23:21:10|3448.98|3441.28|3448.02|3440.32|3449.09|3441.39|3447.85|3440.15|36
1649200880000|2022-04-05 23:21:20|3448.07|3440.37|3447.46|3439.76|3448.7|3441|3447.46|3439.76|34
1649200890000|2022-04-05 23:21:30|3447.4|3439.7|3446.95|3439.25|3447.4|3439.7|3446.83|3439.13|34
1649200900000|2022-04-05 23:21:40|3446.97|3439.27|3446.93|3439.23|3447.1|3439.4|3446.69|3438.99|28
1649200910000|2022-04-05 23:21:50|3446.71|3439.01|3446.91|3439.21|3447.19|3439.49|3446.55|3438.85|26
1649200920000|2022-04-05 23:22:00|3446.92|3439.22|3446.77|3439.07|3446.92|3439.22|3446.1|3438.4|39
1649200930000|2022-04-05 23:22:10|3446.85|3439.15|3446.54|3438.84|3446.86|3439.16|3446.18|3438.48|36
1649200940000|2022-04-05 23:22:20|3446.45|3438.75|3446.04|3438.34|3446.72|3439.02|3445.84|3438.14|33
1649200950000|2022-04-05 23:22:30|3445.97|3438.27|3445.95|3438.25|3446.62|3438.92|3445.95|3438.25|32
1649200960000|2022-04-05 23:22:40|3445.89|3438.19|3445.41|3437.71|3445.89|3438.19|3445.28|3437.58|36
1649200970000|2022-04-05 23:22:50|3445.36|3437.66|3445.15|3437.45|3445.7|3438|3444.86|3437.16|35
1649200980000|2022-04-05 23:23:00|3445.37|3437.67|3445.23|3437.53|3445.58|3437.88|3445.09|3437.39|39
1649200990000|2022-04-05 23:23:10|3445.21|3437.51|3444.25|3436.55|3445.21|3437.51|3444.25|3436.55|34
1649201000000|2022-04-05 23:23:20|3444.33|3436.63|3444.14|3436.44|3444.92|3437.22|3444.12|3436.42|37
1649201010000|2022-04-05 23:23:30|3444.15|3436.45|3444.35|3436.65|3444.38|3436.68|3444.13|3436.43|35
1649201020000|2022-04-05 23:23:40|3444.3|3436.6|3443.64|3435.94|3444.4|3436.7|3443.56|3435.86|38
1649201030000|2022-04-05 23:23:50|3443.58|3435.88|3443.78|3436.08|3443.8|3436.1|3443.44|3435.74|33
1649201040000|2022-04-05 23:24:00|3443.72|3436.02|3443.19|3435.49|3443.77|3436.07|3442.99|3435.29|33
1649201050000|2022-04-05 23:24:10|3443.21|3435.51|3442.21|3434.51|3443.37|3435.67|3442.14|3434.44|32
1649201060000|2022-04-05 23:24:20|3442.31|3434.61|3441.18|3433.48|3442.33|3434.63|3441.18|3433.48|33
1649201070000|2022-04-05 23:24:30|3440.77|3433.07|3440.42|3432.72|3440.77|3433.07|3439.84|3432.14|38
1649201080000|2022-04-05 23:24:40|3440.33|3432.63|3439.76|3432.06|3440.33|3432.63|3439.42|3431.72|34
1649201090000|2022-04-05 23:24:50|3439.67|3431.97|3439.12|3431.42|3440.41|3432.71|3439.03|3431.33|39
1649201100000|2022-04-05 23:25:00|3439.14|3431.44|3437.01|3429.31|3439.25|3431.55|3437.01|3429.31|37
1649201110000|2022-04-05 23:25:10|3436.83|3429.13|3436.73|3429.03|3437.5|3429.8|3436.37|3428.67|37
1649201120000|2022-04-05 23:25:20|3437.06|3429.36|3437.22|3429.52|3437.36|3429.66|3436.72|3429.02|35
1649201130000|2022-04-05 23:25:30|3437.18|3429.48|3434.98|3427.28|3437.18|3429.48|3434.98|3427.28|34
1649201140000|2022-04-05 23:25:40|3435.07|3427.37|3435.87|3428.17|3435.87|3428.17|3434.9|3427.2|32
1649201150000|2022-04-05 23:25:50|3435.75|3428.05|3433.66|3425.96|3435.75|3428.05|3433.66|3425.96|32
1649201160000|2022-04-05 23:26:00|3433.52|3425.82|3436.71|3429.01|3436.76|3429.06|3433.33|3425.63|36
1649201170000|2022-04-05 23:26:10|3436.73|3429.03|3437.46|3429.76|3437.47|3429.77|3436.73|3429.03|37
1649201180000|2022-04-05 23:26:20|3437.4|3429.7|3437.32|3429.62|3437.82|3430.12|3437.29|3429.59|37
1649201190000|2022-04-05 23:26:30|3437.27|3429.57|3436.67|3428.97|3437.27|3429.57|3436.52|3428.82|36
1649201200000|2022-04-05 23:26:40|3436.65|3428.95|3436.5|3428.8|3437.08|3429.38|3436.47|3428.77|33
1649201210000|2022-04-05 23:26:50|3436.71|3429.01|3435.76|3428.06|3436.78|3429.08|3435.16|3427.46|36
1649201220000|2022-04-05 23:27:00|3435.66|3427.96|3434.77|3427.07|3435.66|3427.96|3434.21|3426.51|39
1649201230000|2022-04-05 23:27:10|3434.66|3426.96|3435.61|3427.91|3435.61|3427.91|3434.65|3426.95|32
1649201240000|2022-04-05 23:27:20|3435.59|3427.89|3436.72|3429.02|3437.36|3429.66|3435.59|3427.89|38
1649201250000|2022-04-05 23:27:30|3436.4|3428.7|3435.67|3427.97|3436.47|3428.77|3435.48|3427.78|38
1649201260000|2022-04-05 23:27:40|3435.96|3428.26|3436.06|3428.36|3436.1|3428.4|3435.69|3427.99|36
1649201270000|2022-04-05 23:27:50|3436.11|3428.41|3436.13|3428.43|3436.39|3428.69|3435.82|3428.12|35
1649201280000|2022-04-05 23:28:00|3436.15|3428.45|3436.22|3428.52|3436.45|3428.75|3436.04|3428.34|37
1649201290000|2022-04-05 23:28:10|3436.21|3428.51|3435.3|3427.6|3436.21|3428.51|3435.16|3427.46|37
1649201300000|2022-04-05 23:28:20|3435.29|3427.59|3435.95|3428.25|3436.02|3428.32|3435.12|3427.42|33
1649201310000|2022-04-05 23:28:30|3436|3428.3|3435.16|3427.46|3436.01|3428.31|3435.12|3427.42|27
1649201320000|2022-04-05 23:28:40|3435.17|3427.47|3435.36|3427.66|3435.74|3428.04|3435.01|3427.31|31
1649201330000|2022-04-05 23:28:50|3435.33|3427.63|3434.08|3426.38|3435.36|3427.66|3433.98|3426.28|36
1649201340000|2022-04-05 23:29:00|3434.17|3426.47|3434.87|3427.17|3434.92|3427.22|3434.17|3426.47|35
1649201350000|2022-04-05 23:29:10|3434.85|3427.15|3434.28|3426.58|3434.85|3427.15|3434.27|3426.57|31
1649201360000|2022-04-05 23:29:20|3434.26|3426.56|3433.65|3425.95|3434.84|3427.14|3433.55|3425.85|36
1649201370000|2022-04-05 23:29:30|3433.69|3425.99|3434.07|3426.37|3434.12|3426.42|3433.64|3425.94|34
1649201380000|2022-04-05 23:29:40|3434.38|3426.68|3434.68|3426.98|3435.73|3428.03|3434.38|3426.68|31
1649201390000|2022-04-05 23:29:50|3434.62|3426.92|3433.66|3425.96|3434.75|3427.05|3433.66|3425.96|28
1649201400000|2022-04-05 23:30:00|3433.67|3425.97|3430.87|3423.17|3434.22|3426.52|3430.87|3423.17|36
1649201410000|2022-04-05 23:30:10|3430.88|3423.18|3431.23|3423.53|3431.29|3423.59|3430.4|3422.7|38
1649201420000|2022-04-05 23:30:20|3431.32|3423.62|3432.84|3425.14|3432.9|3425.2|3431.32|3423.62|36
1649201430000|2022-04-05 23:30:30|3432.81|3425.11|3434.22|3426.52|3434.38|3426.68|3432.64|3424.94|38
1649201440000|2022-04-05 23:30:40|3434.28|3426.58|3434.36|3426.66|3434.97|3427.27|3434.23|3426.53|29
1649201450000|2022-04-05 23:30:50|3434.34|3426.64|3434.25|3426.55|3434.56|3426.86|3434.17|3426.47|31
1649201460000|2022-04-05 23:31:00|3434.23|3426.53|3434.44|3426.74|3434.7|3427|3433.85|3426.15|33
1649201470000|2022-04-05 23:31:10|3434.45|3426.75|3434.25|3426.55|3434.54|3426.84|3434.15|3426.45|34
1649201480000|2022-04-05 23:31:20|3434.26|3426.56|3434.48|3426.78|3434.48|3426.78|3434.22|3426.52|29
1649201490000|2022-04-05 23:31:30|3434.43|3426.73|3434.48|3426.78|3434.53|3426.83|3434.4|3426.7|22
1649201500000|2022-04-05 23:31:40|3434.5|3426.8|3435.16|3427.46|3435.16|3427.46|3434.5|3426.8|24
1649201510000|2022-04-05 23:31:50|3435.1|3427.4|3435.65|3427.95|3435.81|3428.11|3434.36|3426.66|37
1649201520000|2022-04-05 23:32:00|3435.39|3427.69|3436.27|3428.57|3436.3|3428.6|3435.39|3427.69|35
1649201530000|2022-04-05 23:32:10|3436.28|3428.58|3437.01|3429.31|3437.12|3429.42|3436.07|3428.37|27
1649201540000|2022-04-05 23:32:20|3437.04|3429.34|3436.9|3429.2|3437.29|3429.59|3436.66|3428.96|33
1649201550000|2022-04-05 23:32:30|3436.94|3429.24|3436.71|3429.01|3437.03|3429.33|3436.58|3428.88|25
1649201560000|2022-04-05 23:32:40|3436.7|3429|3436.88|3429.18|3436.89|3429.19|3436.67|3428.97|22
1649201570000|2022-04-05 23:32:50|3436.72|3429.02|3436.95|3429.25|3436.99|3429.29|3436.72|3429.02|16
1649201580000|2022-04-05 23:33:00|3436.98|3429.28|3436.66|3428.96|3437.09|3429.39|3436.66|3428.96|26
1649201590000|2022-04-05 23:33:10|3436.79|3429.09|3437.01|3429.31|3437.08|3429.38|3436.74|3429.04|28
1649201600000|2022-04-05 23:33:20|3437.02|3429.32|3436.76|3429.06|3437.31|3429.61|3436.72|3429.02|28
1649201610000|2022-04-05 23:33:30|3436.59|3428.89|3437.45|3429.75|3437.45|3429.75|3436.59|3428.89|36
1649201620000|2022-04-05 23:33:40|3437.27|3429.57|3439.2|3431.5|3439.99|3432.29|3437.27|3429.57|34
1649201630000|2022-04-05 23:33:50|3439.38|3431.68|3439.24|3431.54|3439.46|3431.76|3439.05|3431.35|28
1649201640000|2022-04-05 23:34:00|3439.2|3431.5|3439.4|3431.7|3439.43|3431.73|3439.2|3431.5|26
1649201650000|2022-04-05 23:34:10|3439.41|3431.71|3439.86|3432.16|3440.13|3432.43|3439.41|3431.71|23
1649201660000|2022-04-05 23:34:20|3440.73|3433.03|3440.23|3432.53|3440.73|3433.03|3440.18|3432.48|27
1649201670000|2022-04-05 23:34:30|3440.21|3432.51|3440.25|3432.55|3440.46|3432.76|3440.18|3432.48|16
1649201680000|2022-04-05 23:34:40|3440.04|3432.34|3440.07|3432.37|3440.43|3432.73|3439.46|3431.76|29
1649201690000|2022-04-05 23:34:50|3440.12|3432.42|3440.12|3432.42|3440.15|3432.45|3440.01|3432.31|19
1649201700000|2022-04-05 23:35:00|3440.08|3432.38|3440.18|3432.48|3440.2|3432.5|3440.05|3432.35|22
1649201710000|2022-04-05 23:35:10|3440.2|3432.5|3440.11|3432.41|3440.32|3432.62|3440.08|3432.38|24
1649201720000|2022-04-05 23:35:20|3440.14|3432.44|3440.51|3432.81|3440.53|3432.83|3440.1|3432.4|13
1649201730000|2022-04-05 23:35:30|3440.48|3432.78|3440.43|3432.73|3440.57|3432.87|3440.43|3432.73|33
1649201740000|2022-04-05 23:35:40|3440.46|3432.76|3440.37|3432.67|3440.56|3432.86|3440.11|3432.41|31
1649201750000|2022-04-05 23:35:50|3440.4|3432.7|3440.58|3432.88|3440.67|3432.97|3440.27|3432.57|27
1649201760000|2022-04-05 23:36:00|3440.56|3432.86|3440.41|3432.71|3440.63|3432.93|3440.36|3432.66|25
1649201770000|2022-04-05 23:36:10|3440.55|3432.85|3440.35|3432.65|3440.57|3432.87|3440.27|3432.57|24
1649201780000|2022-04-05 23:36:20|3440.47|3432.77|3440.32|3432.62|3440.78|3433.08|3440.26|3432.56|30
1649201790000|2022-04-05 23:36:30|3440.3|3432.6|3440.43|3432.73|3440.43|3432.73|3440.25|3432.55|27
1649201800000|2022-04-05 23:36:40|3440.42|3432.72|3440.43|3432.73|3440.47|3432.77|3440.31|3432.61|16
1649201810000|2022-04-05 23:36:50|3440.42|3432.72|3440.8|3433.1|3440.85|3433.15|3440.32|3432.62|17
1649201820000|2022-04-05 23:37:00|3440.81|3433.11|3442.64|3434.94|3442.64|3434.94|3440.77|3433.07|34
1649201830000|2022-04-05 23:37:10|3443.11|3435.41|3444|3436.3|3445.16|3437.46|3443.11|3435.41|39
1649201840000|2022-04-05 23:37:20|3443.9|3436.2|3444.46|3436.76|3444.67|3436.97|3443.9|3436.2|34
1649201850000|2022-04-05 23:37:30|3444.38|3436.68|3444.84|3437.14|3444.86|3437.16|3444.34|3436.64|37
1649201860000|2022-04-05 23:37:40|3444.61|3436.91|3444.88|3437.18|3444.96|3437.26|3444.61|3436.91|32
1649201870000|2022-04-05 23:37:50|3444.87|3437.17|3444.9|3437.2|3444.93|3437.23|3444.48|3436.78|29
1649201880000|2022-04-05 23:38:00|3444.91|3437.21|3445.4|3437.7|3445.42|3437.72|3444.88|3437.18|29
1649201890000|2022-04-05 23:38:10|3445.39|3437.69|3444.45|3436.75|3445.41|3437.71|3444.41|3436.71|28
1649201900000|2022-04-05 23:38:20|3444.34|3436.64|3445.62|3437.92|3445.62|3437.92|3444.34|3436.64|27
1649201910000|2022-04-05 23:38:30|3445.84|3438.14|3446.16|3438.46|3446.21|3438.51|3445.84|3438.14|32
1649201920000|2022-04-05 23:38:40|3446.15|3438.45|3444.02|3436.32|3446.19|3438.49|3443.97|3436.27|37
1649201930000|2022-04-05 23:38:50|3444.09|3436.39|3443.46|3435.76|3444.37|3436.67|3443.46|3435.76|34
1649201940000|2022-04-05 23:39:00|3443.4|3435.7|3443.87|3436.17|3444.19|3436.49|3443.4|3435.7|35
1649201950000|2022-04-05 23:39:10|3443.88|3436.18|3443.61|3435.91|3443.92|3436.22|3443.6|3435.9|29
1649201960000|2022-04-05 23:39:20|3443.63|3435.93|3443.61|3435.91|3443.71|3436.01|3443.57|3435.87|31
1649201970000|2022-04-05 23:39:30|3443.56|3435.86|3445.65|3437.95|3445.9|3438.2|3443.56|3435.86|32
1649201980000|2022-04-05 23:39:40|3445.52|3437.82|3444.19|3436.49|3445.52|3437.82|3443.94|3436.24|38
1649201990000|2022-04-05 23:39:50|3444.2|3436.5|3446.02|3438.32|3446.02|3438.32|3444.2|3436.5|30
1649202000000|2022-04-05 23:40:00|3445.85|3438.15|3445.48|3437.78|3446.03|3438.33|3445.29|3437.59|34
1649202010000|2022-04-05 23:40:10|3445.55|3437.85|3445.21|3437.51|3445.85|3438.15|3445.19|3437.49|34
1649202020000|2022-04-05 23:40:20|3445.17|3437.47|3445.73|3438.03|3445.73|3438.03|3445.08|3437.38|27
1649202030000|2022-04-05 23:40:30|3445.71|3438.01|3445.15|3437.45|3445.82|3438.12|3445.13|3437.43|28
1649202040000|2022-04-05 23:40:40|3445.13|3437.43|3445.65|3437.95|3445.73|3438.03|3445.11|3437.41|32
1649202050000|2022-04-05 23:40:50|3445.5|3437.8|3445.03|3437.33|3445.66|3437.96|3445|3437.3|36
1649202060000|2022-04-05 23:41:00|3444.9|3437.2|3445.77|3438.07|3445.77|3438.07|3444.78|3437.08|32
1649202070000|2022-04-05 23:41:10|3445.76|3438.06|3445.33|3437.63|3445.8|3438.1|3445.26|3437.56|27
1649202080000|2022-04-05 23:41:20|3445.59|3437.89|3445.46|3437.76|3445.68|3437.98|3445.32|3437.62|34
1649202090000|2022-04-05 23:41:30|3445.37|3437.67|3444.39|3436.69|3445.56|3437.86|3444.21|3436.51|37
1649202100000|2022-04-05 23:41:40|3444.21|3436.51|3443.53|3435.83|3444.34|3436.64|3442.56|3434.86|38
1649202110000|2022-04-05 23:41:50|3443.12|3435.42|3441.72|3434.02|3443.74|3436.04|3441.72|3434.02|38
1649202120000|2022-04-05 23:42:00|3441.2|3433.5|3441.03|3433.33|3441.32|3433.62|3440.76|3433.06|36
1649202130000|2022-04-05 23:42:10|3440.87|3433.17|3440.19|3432.49|3441.04|3433.34|3440.18|3432.48|38
1649202140000|2022-04-05 23:42:20|3440.24|3432.54|3440.54|3432.84|3441.18|3433.48|3440.18|3432.48|37
1649202150000|2022-04-05 23:42:30|3440.51|3432.81|3439.72|3432.02|3440.57|3432.87|3439.55|3431.85|37
1649202160000|2022-04-05 23:42:40|3439.55|3431.85|3439.95|3432.25|3439.95|3432.25|3439.54|3431.84|37
1649202170000|2022-04-05 23:42:50|3439.75|3432.05|3440.15|3432.45|3440.16|3432.46|3439.37|3431.67|36
1649202180000|2022-04-05 23:43:00|3440.16|3432.46|3440.59|3432.89|3441.04|3433.34|3440.16|3432.46|28
1649202190000|2022-04-05 23:43:10|3440.56|3432.86|3439.93|3432.23|3440.56|3432.86|3439.93|3432.23|35
1649202200000|2022-04-05 23:43:20|3439.92|3432.22|3439.95|3432.25|3440.2|3432.5|3439.88|3432.18|29
1649202210000|2022-04-05 23:43:30|3439.94|3432.24|3439.43|3431.73|3439.94|3432.24|3439.38|3431.68|29
1649202220000|2022-04-05 23:43:40|3439.46|3431.76|3439.39|3431.69|3439.61|3431.91|3439.05|3431.35|35
1649202230000|2022-04-05 23:43:50|3439.35|3431.65|3439.17|3431.47|3439.47|3431.77|3439.17|3431.47|30
1649202240000|2022-04-05 23:44:00|3439.19|3431.49|3440.07|3432.37|3440.07|3432.37|3439.14|3431.44|35
1649202250000|2022-04-05 23:44:10|3440.06|3432.36|3438.75|3431.05|3440.06|3432.36|3438.57|3430.87|35
1649202260000|2022-04-05 23:44:20|3438.87|3431.17|3439.02|3431.32|3439.12|3431.42|3438.87|3431.17|23
1649202270000|2022-04-05 23:44:30|3439.01|3431.31|3438.16|3430.46|3439.01|3431.31|3437.91|3430.21|34
1649202280000|2022-04-05 23:44:40|3438.18|3430.48|3437.88|3430.18|3438.29|3430.59|3437.75|3430.05|36
1649202290000|2022-04-05 23:44:50|3437.91|3430.21|3437.65|3429.95|3438.18|3430.48|3437.63|3429.93|32
1649202300000|2022-04-05 23:45:00|3437.55|3429.85|3437.59|3429.89|3438.04|3430.34|3437.54|3429.84|34
1649202310000|2022-04-05 23:45:10|3437.61|3429.91|3436.82|3429.12|3437.65|3429.95|3436.69|3428.99|35
1649202320000|2022-04-05 23:45:20|3436.98|3429.28|3437.39|3429.69|3437.42|3429.72|3436.81|3429.11|31
1649202330000|2022-04-05 23:45:30|3437.41|3429.71|3438.03|3430.33|3438.03|3430.33|3437.31|3429.61|29
1649202340000|2022-04-05 23:45:40|3438.04|3430.34|3438.33|3430.63|3438.34|3430.64|3438.02|3430.32|28
1649202350000|2022-04-05 23:45:50|3438.32|3430.62|3438.29|3430.59|3438.39|3430.69|3438.24|3430.54|26
1649202360000|2022-04-05 23:46:00|3438.28|3430.58|3438.32|3430.62|3438.34|3430.64|3438.2|3430.5|19
1649202370000|2022-04-05 23:46:10|3438.31|3430.61|3437.83|3430.13|3438.32|3430.62|3437.83|3430.13|29
1649202380000|2022-04-05 23:46:20|3437.82|3430.12|3436.42|3428.72|3437.85|3430.15|3435.95|3428.25|37
1649202390000|2022-04-05 23:46:30|3435.9|3428.2|3435.58|3427.88|3436.42|3428.72|3435.58|3427.88|37
1649202400000|2022-04-05 23:46:40|3435.42|3427.72|3434.29|3426.59|3435.43|3427.73|3433.68|3425.98|37
1649202410000|2022-04-05 23:46:50|3434.26|3426.56|3433.19|3425.49|3434.26|3426.56|3433.08|3425.38|35
1649202420000|2022-04-05 23:47:00|3433.12|3425.42|3432.56|3424.86|3433.7|3426|3432.03|3424.33|38
1649202430000|2022-04-05 23:47:10|3432.64|3424.94|3431.06|3423.36|3432.67|3424.97|3431.06|3423.36|36
1649202440000|2022-04-05 23:47:20|3430.89|3423.19|3431.75|3424.05|3432.12|3424.42|3430.89|3423.19|24
1649202450000|2022-04-05 23:47:30|3431.67|3423.97|3431.9|3424.2|3431.9|3424.2|3431.07|3423.37|34
1649202460000|2022-04-05 23:47:40|3431.91|3424.21|3431.19|3423.49|3432.2|3424.5|3431.04|3423.34|33
1649202470000|2022-04-05 23:47:50|3431.14|3423.44|3430.9|3423.2|3431.43|3423.73|3430.88|3423.18|33
1649202480000|2022-04-05 23:48:00|3429.57|3421.87|3428.27|3420.57|3430.62|3422.92|3428.27|3420.57|39
1649202490000|2022-04-05 23:48:10|3428.12|3420.42|3428.03|3420.33|3428.35|3420.65|3427.84|3420.14|36
1649202500000|2022-04-05 23:48:20|3427.87|3420.17|3426.86|3419.16|3427.9|3420.2|3426.12|3418.42|36
1649202510000|2022-04-05 23:48:30|3426.93|3419.23|3424.35|3416.65|3426.97|3419.27|3424.07|3416.37|38
1649202520000|2022-04-05 23:48:40|3424.7|3417|3426.27|3418.57|3426.3|3418.6|3424.7|3417|36
1649202530000|2022-04-05 23:48:50|3426.29|3418.59|3426.14|3418.44|3426.96|3419.26|3426.02|3418.32|34
1649202540000|2022-04-05 23:49:00|3426.08|3418.38|3427.42|3419.72|3427.42|3419.72|3426.08|3418.38|35
1649202550000|2022-04-05 23:49:10|3427.48|3419.78|3425.47|3417.77|3427.86|3420.16|3425.47|3417.77|33
1649202560000|2022-04-05 23:49:20|3425.37|3417.67|3424.64|3416.94|3426.27|3418.57|3424.57|3416.87|25
1649202570000|2022-04-05 23:49:30|3424.35|3416.65|3423.71|3416.01|3424.87|3417.17|3423.63|3415.93|34
1649202580000|2022-04-05 23:49:40|3424.23|3416.53|3423.87|3416.17|3424.55|3416.85|3423.47|3415.77|29
1649202590000|2022-04-05 23:49:50|3423.65|3415.95|3424.69|3416.99|3424.73|3417.03|3423.52|3415.82|34
1649202600000|2022-04-05 23:50:00|3424.56|3416.86|3426.24|3418.54|3426.25|3418.55|3424.15|3416.45|33
1649202610000|2022-04-05 23:50:10|3426.22|3418.52|3426.37|3418.67|3426.57|3418.87|3425.82|3418.12|34
1649202620000|2022-04-05 23:50:20|3426.42|3418.72|3426|3418.3|3426.61|3418.91|3426|3418.3|30
1649202630000|2022-04-05 23:50:30|3425.69|3417.99|3424|3416.3|3425.69|3417.99|3423.63|3415.93|39
1649202640000|2022-04-05 23:50:40|3423.99|3416.29|3418.2|3410.5|3424.05|3416.35|3418.2|3410.5|40
1649202650000|2022-04-05 23:50:50|3418.44|3410.74|3417.33|3409.63|3418.44|3410.74|3417.04|3409.34|38
1649202660000|2022-04-05 23:51:00|3417.31|3409.61|3416.97|3409.27|3417.31|3409.61|3415.97|3408.27|39
1649202670000|2022-04-05 23:51:10|3416.71|3409.01|3416.91|3409.21|3418.5|3410.8|3416.71|3409.01|40
1649202680000|2022-04-05 23:51:20|3416.22|3408.52|3416.93|3409.23|3417.51|3409.81|3416.22|3408.52|38
1649202690000|2022-04-05 23:51:30|3416.69|3408.99|3417.57|3409.87|3417.57|3409.87|3416.08|3408.38|40
1649202700000|2022-04-05 23:51:40|3417.35|3409.65|3416.51|3408.81|3417.73|3410.03|3416.45|3408.75|38
1649202710000|2022-04-05 23:51:50|3416.37|3408.67|3405.11|3397.41|3416.43|3408.73|3404.84|3397.14|35
1649202720000|2022-04-05 23:52:00|3405.54|3397.84|3408.59|3400.89|3408.59|3400.89|3404.31|3396.61|40
1649202730000|2022-04-05 23:52:10|3408.5|3400.8|3411.5|3403.8|3411.5|3403.8|3408.25|3400.55|39
1649202740000|2022-04-05 23:52:20|3411.51|3403.81|3416.22|3408.52|3416.26|3408.56|3411.18|3403.48|38
1649202750000|2022-04-05 23:52:30|3416.66|3408.96|3417.61|3409.91|3418.95|3411.25|3416.66|3408.96|39
1649202760000|2022-04-05 23:52:40|3417.6|3409.9|3420.84|3413.14|3421.93|3414.23|3417.51|3409.81|39
1649202770000|2022-04-05 23:52:50|3420.33|3412.63|3417.31|3409.61|3420.46|3412.76|3417.04|3409.34|40
1649202780000|2022-04-05 23:53:00|3417.34|3409.64|3412.19|3404.49|3417.41|3409.71|3411.65|3403.95|40
1649202790000|2022-04-05 23:53:10|3412.21|3404.51|3410.53|3402.83|3412.44|3404.74|3410.27|3402.57|37
1649202800000|2022-04-05 23:53:20|3410.44|3402.74|3415.55|3407.85|3415.55|3407.85|3409.56|3401.86|39
1649202810000|2022-04-05 23:53:30|3415.87|3408.17|3416.32|3408.62|3416.87|3409.17|3414.69|3406.99|39
1649202820000|2022-04-05 23:53:40|3416.37|3408.67|3415.98|3408.28|3418.18|3410.48|3415.55|3407.85|39
1649202830000|2022-04-05 23:53:50|3416.43|3408.73|3412.48|3404.78|3416.93|3409.23|3412.48|3404.78|40
1649202840000|2022-04-05 23:54:00|3413.03|3405.33|3410.11|3402.41|3413.03|3405.33|3409.76|3402.06|40
1649202850000|2022-04-05 23:54:10|3410.02|3402.32|3410.36|3402.66|3410.97|3403.27|3408.52|3400.82|36
1649202860000|2022-04-05 23:54:20|3410.29|3402.59|3410.11|3402.41|3413.33|3405.63|3410.11|3402.41|40
1649202870000|2022-04-05 23:54:30|3410.24|3402.54|3413.96|3406.26|3414.67|3406.97|3409.24|3401.54|39
1649202880000|2022-04-05 23:54:40|3414|3406.3|3411.08|3403.38|3414.14|3406.44|3411.08|3403.38|37
1649202890000|2022-04-05 23:54:50|3410.68|3402.98|3410.19|3402.49|3410.68|3402.98|3409.14|3401.44|38
1649202900000|2022-04-05 23:55:00|3410.7|3403|3411.64|3403.94|3411.77|3404.07|3409.39|3401.69|34
1649202910000|2022-04-05 23:55:10|3411.57|3403.87|3411.25|3403.55|3411.57|3403.87|3409.92|3402.22|40
1649202920000|2022-04-05 23:55:20|3410.59|3402.89|3407.69|3399.99|3410.59|3402.89|3407.69|3399.99|38
1649202930000|2022-04-05 23:55:30|3407.57|3399.87|3403.55|3395.85|3407.73|3400.03|3403.31|3395.61|37
1649202940000|2022-04-05 23:55:40|3403.49|3395.79|3404.17|3396.47|3404.17|3396.47|3402.62|3394.92|38
1649202950000|2022-04-05 23:55:50|3404.3|3396.6|3404.1|3396.4|3404.58|3396.88|3403.47|3395.77|37
1649202960000|2022-04-05 23:56:00|3404.01|3396.31|3404.82|3397.12|3405.47|3397.77|3403.94|3396.24|37
1649202970000|2022-04-05 23:56:10|3404.73|3397.03|3403.54|3395.84|3404.74|3397.04|3403.54|3395.84|37
1649202980000|2022-04-05 23:56:20|3403.53|3395.83|3405.22|3397.52|3405.29|3397.59|3403.46|3395.76|38
1649202990000|2022-04-05 23:56:30|3405.26|3397.56|3406.66|3398.96|3407.03|3399.33|3405.07|3397.37|37
1649203000000|2022-04-05 23:56:40|3406.56|3398.86|3406.63|3398.93|3406.78|3399.08|3405.38|3397.68|32
1649203010000|2022-04-05 23:56:50|3406.64|3398.94|3407.87|3400.17|3407.87|3400.17|3404.66|3396.96|40
1649203020000|2022-04-05 23:57:00|3408.76|3401.06|3410.21|3402.51|3410.31|3402.61|3408.2|3400.5|35
1649203030000|2022-04-05 23:57:10|3409.6|3401.9|3410.55|3402.85|3410.78|3403.08|3409.3|3401.6|37
1649203040000|2022-04-05 23:57:20|3410.59|3402.89|3413.02|3405.32|3413.02|3405.32|3409.9|3402.2|38
1649203050000|2022-04-05 23:57:30|3413.08|3405.38|3412.75|3405.05|3413.08|3405.38|3412.3|3404.6|39
1649203060000|2022-04-05 23:57:40|3412.69|3404.99|3413.71|3406.01|3413.71|3406.01|3412.2|3404.5|34
1649203070000|2022-04-05 23:57:50|3413.39|3405.69|3413.5|3405.8|3413.77|3406.07|3413.23|3405.53|33
1649203080000|2022-04-05 23:58:00|3413.57|3405.87|3414.1|3406.4|3414.22|3406.52|3413.57|3405.87|32
1649203090000|2022-04-05 23:58:10|3414.04|3406.34|3412.85|3405.15|3414.04|3406.34|3411.32|3403.62|38
1649203100000|2022-04-05 23:58:20|3412.37|3404.67|3411.23|3403.53|3413|3405.3|3411.23|3403.53|37
1649203110000|2022-04-05 23:58:30|3411.05|3403.35|3415.19|3407.49|3415.19|3407.49|3410.49|3402.79|36
1649203120000|2022-04-05 23:58:40|3415.4|3407.7|3414.04|3406.34|3416.06|3408.36|3413.88|3406.18|38
1649203130000|2022-04-05 23:58:50|3413.57|3405.87|3412.82|3405.12|3413.57|3405.87|3412.21|3404.51|37
1649203140000|2022-04-05 23:59:00|3412.78|3405.08|3410.51|3402.81|3412.78|3405.08|3410.37|3402.67|38
1649203150000|2022-04-05 23:59:10|3410.52|3402.82|3412.36|3404.66|3412.36|3404.66|3410.04|3402.34|27
1649203160000|2022-04-05 23:59:20|3412.4|3404.7|3410.96|3403.26|3412.65|3404.95|3410.96|3403.26|37
1649203170000|2022-04-05 23:59:30|3410.37|3402.67|3409.42|3401.72|3410.41|3402.71|3409.12|3401.42|34
1649203180000|2022-04-05 23:59:40|3409.49|3401.79|3410.5|3402.8|3411.05|3403.35|3409.38|3401.68|35
1649203190000|2022-04-05 23:59:50|3410.49|3402.79|3410.64|3402.94|3410.64|3402.94|3410.03|3402.33|35
1649203200000|2022-04-06 00:00:00|3410.6|3402.9|3411.2|3403.5|3411.2|3403.5|3410.55|3402.85|33
1649203210000|2022-04-06 00:00:10|3411.17|3403.47|3409.08|3401.38|3411.21|3403.51|3409.08|3401.38|33
1649203220000|2022-04-06 00:00:20|3408.93|3401.23|3406.79|3399.09|3408.93|3401.23|3406.79|3399.09|37
1649203230000|2022-04-06 00:00:30|3406.78|3399.08|3406.71|3399.01|3407.91|3400.21|3406.36|3398.66|38
1649203240000|2022-04-06 00:00:40|3405.81|3398.11|3405.32|3397.62|3405.98|3398.28|3403.4|3395.7|38
1649203250000|2022-04-06 00:00:50|3405.66|3397.96|3402.66|3394.96|3407.17|3399.47|3402.25|3394.55|38
1649203260000|2022-04-06 00:01:00|3402.62|3394.92|3399.79|3392.09|3402.62|3394.92|3398.44|3390.74|40
1649203270000|2022-04-06 00:01:10|3400|3392.3|3395.04|3387.34|3400.09|3392.39|3395.04|3387.34|40
1649203280000|2022-04-06 00:01:20|3394.06|3386.36|3393.97|3386.27|3396.73|3389.03|3393.78|3386.08|40
1649203290000|2022-04-06 00:01:30|3393.64|3385.94|3391.21|3383.51|3393.64|3385.94|3390.75|3383.05|40
1649203300000|2022-04-06 00:01:40|3391.56|3383.86|3390.4|3382.7|3391.56|3383.86|3389.07|3381.37|40
1649203310000|2022-04-06 00:01:50|3390.69|3382.99|3391.74|3384.04|3392.37|3384.67|3390.57|3382.87|40
1649203320000|2022-04-06 00:02:00|3391.49|3383.79|3391.93|3384.23|3394.11|3386.41|3391.49|3383.79|40
1649203330000|2022-04-06 00:02:10|3391.92|3384.22|3389.82|3382.12|3392.11|3384.41|3388.96|3381.26|37
1649203340000|2022-04-06 00:02:20|3389.94|3382.24|3390.19|3382.49|3390.37|3382.67|3388.35|3380.65|40
1649203350000|2022-04-06 00:02:30|3390.34|3382.64|3388.92|3381.22|3391.21|3383.51|3387.67|3379.97|38
1649203360000|2022-04-06 00:02:40|3388.88|3381.18|3388.22|3380.52|3389.32|3381.62|3387.69|3379.99|38
1649203370000|2022-04-06 00:02:50|3388.34|3380.64|3390.96|3383.26|3390.98|3383.28|3388.33|3380.63|36
1649203380000|2022-04-06 00:03:00|3391.05|3383.35|3394.01|3386.31|3394.73|3387.03|3391.05|3383.35|37
1649203390000|2022-04-06 00:03:10|3394.1|3386.4|3394.64|3386.94|3394.64|3386.94|3392.94|3385.24|37
1649203400000|2022-04-06 00:03:20|3394.83|3387.13|3390.16|3382.46|3395.72|3388.02|3390.16|3382.46|36
1649203410000|2022-04-06 00:03:30|3390.06|3382.36|3391.6|3383.9|3393.41|3385.71|3390.02|3382.32|39
1649203420000|2022-04-06 00:03:40|3391.74|3384.04|3391.03|3383.33|3393.28|3385.58|3390.02|3382.32|40
1649203430000|2022-04-06 00:03:50|3391.23|3383.53|3390.25|3382.55|3391.6|3383.9|3390.05|3382.35|36
1649203440000|2022-04-06 00:04:00|3390.12|3382.42|3391.08|3383.38|3391.47|3383.77|3390.12|3382.42|39
1649203450000|2022-04-06 00:04:10|3391.16|3383.46|3390.89|3383.19|3392.2|3384.5|3390.56|3382.86|39
1649203460000|2022-04-06 00:04:20|3390.3|3382.6|3386.28|3378.58|3390.3|3382.6|3386.27|3378.57|38
1649203470000|2022-04-06 00:04:30|3386.22|3378.52|3382.69|3374.99|3386.22|3378.52|3382.08|3374.38|38
1649203480000|2022-04-06 00:04:40|3383.19|3375.49|3382.1|3374.4|3384.12|3376.42|3381.56|3373.86|38
1649203490000|2022-04-06 00:04:50|3382.27|3374.57|3377.72|3370.02|3382.27|3374.57|3376.88|3369.18|40
1649203500000|2022-04-06 00:05:00|3377.55|3369.85|3375.49|3367.79|3377.55|3369.85|3374.11|3366.41|39
1649203510000|2022-04-06 00:05:10|3375.79|3368.09|3376.9|3369.2|3377.41|3369.71|3375.72|3368.02|38
1649203520000|2022-04-06 00:05:20|3376.77|3369.07|3376.23|3368.53|3377.44|3369.74|3375.86|3368.16|40
1649203530000|2022-04-06 00:05:30|3376.26|3368.56|3373.63|3365.93|3377.32|3369.62|3373.63|3365.93|38
1649203540000|2022-04-06 00:05:40|3373.71|3366.01|3372.6|3364.9|3374.45|3366.75|3372.55|3364.85|39
1649203550000|2022-04-06 00:05:50|3372.63|3364.93|3373.97|3366.27|3375.25|3367.55|3371.89|3364.19|39
1649203560000|2022-04-06 00:06:00|3374.03|3366.33|3375.7|3368|3375.74|3368.04|3374.03|3366.33|40
1649203570000|2022-04-06 00:06:10|3375.64|3367.94|3374.46|3366.76|3377.61|3369.91|3374.37|3366.67|38
1649203580000|2022-04-06 00:06:20|3374.41|3366.71|3374.09|3366.39|3376.56|3368.86|3374.09|3366.39|39
1649203590000|2022-04-06 00:06:30|3373.89|3366.19|3372.47|3364.77|3374.93|3367.23|3372.12|3364.42|36
1649203600000|2022-04-06 00:06:40|3372.29|3364.59|3372.81|3365.11|3372.85|3365.15|3370.06|3362.36|39
1649203610000|2022-04-06 00:06:50|3372.97|3365.27|3370.67|3362.97|3372.97|3365.27|3369.95|3362.25|39
1649203620000|2022-04-06 00:07:00|3370.6|3362.9|3368.9|3361.2|3370.6|3362.9|3368.73|3361.03|38
1649203630000|2022-04-06 00:07:10|3368.86|3361.16|3368.03|3360.33|3368.86|3361.16|3368.03|3360.33|38
1649203640000|2022-04-06 00:07:20|3367.96|3360.26|3363.69|3355.99|3368.25|3360.55|3363.41|3355.71|39
1649203650000|2022-04-06 00:07:30|3363.91|3356.21|3362.02|3354.32|3363.91|3356.21|3360.75|3353.05|39
1649203660000|2022-04-06 00:07:40|3362.89|3355.19|3361.08|3353.38|3365.22|3357.52|3361.08|3353.38|39
1649203670000|2022-04-06 00:07:50|3360.94|3353.24|3361.99|3354.29|3363.45|3355.75|3360.33|3352.63|39
1649203680000|2022-04-06 00:08:00|3361.08|3353.38|3361.52|3353.82|3362.42|3354.72|3358.24|3350.54|38
1649203690000|2022-04-06 00:08:10|3361.86|3354.16|3363.43|3355.73|3363.43|3355.73|3361.86|3354.16|39
1649203700000|2022-04-06 00:08:20|3363.47|3355.77|3366.95|3359.25|3366.95|3359.25|3363.47|3355.77|37
1649203710000|2022-04-06 00:08:30|3367.62|3359.92|3367.12|3359.42|3368.3|3360.6|3366.99|3359.29|39
1649203720000|2022-04-06 00:08:40|3367.09|3359.39|3363.74|3356.04|3367.09|3359.39|3363.74|3356.04|38
1649203730000|2022-04-06 00:08:50|3363.63|3355.93|3355.8|3348.1|3363.63|3355.93|3355.8|3348.1|39
1649203740000|2022-04-06 00:09:00|3355.45|3347.75|3354.58|3346.88|3356.67|3348.97|3354.58|3346.88|39
1649203750000|2022-04-06 00:09:10|3354.55|3346.85|3354.17|3346.47|3354.95|3347.25|3351.05|3343.35|39
1649203760000|2022-04-06 00:09:20|3353.36|3345.66|3353.64|3345.94|3356.12|3348.42|3353.2|3345.5|39
1649203770000|2022-04-06 00:09:30|3353.52|3345.82|3352.1|3344.4|3353.52|3345.82|3351.49|3343.79|38
1649203780000|2022-04-06 00:09:40|3352.02|3344.32|3350.05|3342.35|3352.02|3344.32|3349.94|3342.24|40
1649203790000|2022-04-06 00:09:50|3349.7|3342|3345.01|3337.31|3349.7|3342|3345.01|3337.31|37
1649203800000|2022-04-06 00:10:00|3344.85|3337.15|3343.96|3336.26|3345.63|3337.93|3343.88|3336.18|38
1649203810000|2022-04-06 00:10:10|3343.94|3336.24|3342.75|3335.05|3344.94|3337.24|3342.75|3335.05|33
1649203820000|2022-04-06 00:10:20|3342.73|3335.03|3342.87|3335.17|3343.23|3335.53|3340.5|3332.8|38
1649203830000|2022-04-06 00:10:30|3342.68|3334.98|3346.11|3338.41|3346.11|3338.41|3340.36|3332.66|38
1649203840000|2022-04-06 00:10:40|3345.97|3338.27|3348.15|3340.45|3350.64|3342.94|3345.97|3338.27|40
1649203850000|2022-04-06 00:10:50|3348.4|3340.7|3351.21|3343.51|3351.21|3343.51|3347.98|3340.28|39
1649203860000|2022-04-06 00:11:00|3351.26|3343.56|3355.67|3347.97|3355.99|3348.29|3351.24|3343.54|39
1649203870000|2022-04-06 00:11:10|3356.28|3348.58|3358.34|3350.64|3358.34|3350.64|3355.79|3348.09|38
1649203880000|2022-04-06 00:11:20|3358.6|3350.9|3361.03|3353.33|3361.47|3353.77|3358.58|3350.88|39
1649203890000|2022-04-06 00:11:30|3361.04|3353.34|3358.85|3351.15|3361.94|3354.24|3358.26|3350.56|40
1649203900000|2022-04-06 00:11:40|3358.92|3351.22|3359.5|3351.8|3360.38|3352.68|3358.8|3351.1|39
1649203910000|2022-04-06 00:11:50|3359.28|3351.58|3359.1|3351.4|3359.76|3352.06|3358.34|3350.64|39
1649203920000|2022-04-06 00:12:00|3359.2|3351.5|3357.51|3349.81|3360.74|3353.04|3357.51|3349.81|39
1649203930000|2022-04-06 00:12:10|3357.37|3349.67|3351.38|3343.68|3357.37|3349.67|3351.38|3343.68|40
1649203940000|2022-04-06 00:12:20|3351.23|3343.53|3347.53|3339.83|3351.23|3343.53|3346.26|3338.56|39
1649203950000|2022-04-06 00:12:30|3347.54|3339.84|3342.37|3334.67|3347.56|3339.86|3341.94|3334.24|39
1649203960000|2022-04-06 00:12:40|3342.44|3334.74|3340.16|3332.46|3342.75|3335.05|3340.07|3332.37|40
1649203970000|2022-04-06 00:12:50|3340.13|3332.43|3339.84|3332.14|3341.33|3333.63|3339.43|3331.73|38
1649203980000|2022-04-06 00:13:00|3339.75|3332.05|3335.47|3327.77|3340.17|3332.47|3334.28|3326.58|39
1649203990000|2022-04-06 00:13:10|3334.83|3327.13|3327.41|3319.71|3334.83|3327.13|3327.41|3319.71|36
1649204000000|2022-04-06 00:13:20|3327.5|3319.8|3326.29|3318.59|3328.06|3320.36|3325.56|3317.86|24
1649204010000|2022-04-06 00:13:30|3326.28|3318.58|3322.49|3314.79|3326.28|3318.58|3322.49|3314.79|28
1649204020000|2022-04-06 00:13:40|3321.05|3313.35|3324.59|3316.89|3324.59|3316.89|3320.88|3313.18|35
1649204030000|2022-04-06 00:13:50|3324.71|3317.01|3327.93|3320.23|3328|3320.3|3324.71|3317.01|39
1649204040000|2022-04-06 00:14:00|3327.01|3319.31|3325.72|3318.02|3327.29|3319.59|3323.48|3315.78|40
1649204050000|2022-04-06 00:14:10|3325.75|3318.05|3323.07|3315.37|3327.4|3319.7|3323.07|3315.37|39
1649204060000|2022-04-06 00:14:20|3322.76|3315.06|3319.28|3311.58|3322.94|3315.24|3318.4|3310.7|38
1649204070000|2022-04-06 00:14:30|3320.29|3312.59|3323.04|3315.34|3324.49|3316.79|3320.29|3312.59|40
1649204080000|2022-04-06 00:14:40|3323.18|3315.48|3325.35|3317.65|3325.35|3317.65|3320.59|3312.89|37
1649204090000|2022-04-06 00:14:50|3325.63|3317.93|3321.48|3313.78|3327.25|3319.55|3320.91|3313.21|40
1649204100000|2022-04-06 00:15:00|3321.35|3313.65|3324.71|3317.01|3325.83|3318.13|3320.82|3313.12|40
1649204110000|2022-04-06 00:15:10|3324.56|3316.86|3329.13|3321.43|3329.13|3321.43|3324.56|3316.86|39
1649204120000|2022-04-06 00:15:20|3330.18|3322.48|3335.99|3328.29|3337.65|3329.95|3330.1|3322.4|39
1649204130000|2022-04-06 00:15:30|3335.55|3327.85|3344.05|3336.35|3344.05|3336.35|3335.55|3327.85|37
1649204140000|2022-04-06 00:15:40|3344.72|3337.02|3341.61|3333.91|3347.56|3339.86|3341.61|3333.91|40
1649204150000|2022-04-06 00:15:50|3341.64|3333.94|3343.67|3335.97|3345.33|3337.63|3341.14|3333.44|37
1649204160000|2022-04-06 00:16:00|3342.68|3334.98|3339.81|3332.11|3344.17|3336.47|3339.81|3332.11|37
1649204170000|2022-04-06 00:16:10|3339.43|3331.73|3340.96|3333.26|3341.56|3333.86|3337.61|3329.91|39
1649204180000|2022-04-06 00:16:20|3340.56|3332.86|3336.17|3328.47|3340.86|3333.16|3335.74|3328.04|39
1649204190000|2022-04-06 00:16:30|3336.44|3328.74|3336.03|3328.33|3336.62|3328.92|3334.06|3326.36|38
1649204200000|2022-04-06 00:16:40|3335.86|3328.16|3334.17|3326.47|3335.86|3328.16|3332.2|3324.5|39
1649204210000|2022-04-06 00:16:50|3334.19|3326.49|3334.41|3326.71|3336.4|3328.7|3333.91|3326.21|40
1649204220000|2022-04-06 00:17:00|3334.39|3326.69|3333.31|3325.61|3334.51|3326.81|3332.7|3325|38
1649204230000|2022-04-06 00:17:10|3333.26|3325.56|3335.67|3327.97|3335.89|3328.19|3333.24|3325.54|38
1649204240000|2022-04-06 00:17:20|3336.31|3328.61|3333.24|3325.54|3337.65|3329.95|3333.24|3325.54|39
1649204250000|2022-04-06 00:17:30|3333.13|3325.43|3330.64|3322.94|3333.8|3326.1|3330.64|3322.94|39
1649204260000|2022-04-06 00:17:40|3330.29|3322.59|3332.24|3324.54|3332.33|3324.63|3328.14|3320.44|39
1649204270000|2022-04-06 00:17:50|3332.38|3324.68|3332.19|3324.49|3332.67|3324.97|3330.32|3322.62|39
1649204280000|2022-04-06 00:18:00|3331.53|3323.83|3328.57|3320.87|3331.53|3323.83|3328.02|3320.32|40
1649204290000|2022-04-06 00:18:10|3328.54|3320.84|3327.43|3319.73|3330.29|3322.59|3327.43|3319.73|39
1649204300000|2022-04-06 00:18:20|3327.46|3319.76|3324.42|3316.72|3328.33|3320.63|3324.21|3316.51|37
1649204310000|2022-04-06 00:18:30|3324.35|3316.65|3323.12|3315.42|3324.6|3316.9|3322.84|3315.14|34
1649204320000|2022-04-06 00:18:40|3323.11|3315.41|3319.7|3312|3323.85|3316.15|3319.7|3312|35
1649204330000|2022-04-06 00:18:50|3319.35|3311.65|3314.57|3306.87|3319.35|3311.65|3314.2|3306.5|38
1649204340000|2022-04-06 00:19:00|3314.53|3306.83|3312.03|3304.33|3314.53|3306.83|3311.03|3303.33|34
1649204350000|2022-04-06 00:19:10|3311.84|3304.14|3315.49|3307.79|3315.83|3308.13|3311.84|3304.14|38
1649204360000|2022-04-06 00:19:20|3315.62|3307.92|3317.81|3310.11|3317.81|3310.11|3315.2|3307.5|34
1649204370000|2022-04-06 00:19:30|3318.06|3310.36|3312.48|3304.78|3320.91|3313.21|3312.1|3304.4|38
1649204380000|2022-04-06 00:19:40|3311.62|3303.92|3310.75|3303.05|3311.67|3303.97|3308.57|3300.87|38
1649204390000|2022-04-06 00:19:50|3310.9|3303.2|3309.03|3301.33|3312.16|3304.46|3309.03|3301.33|39
1649204400000|2022-04-06 00:20:00|3309.02|3301.32|3305.01|3297.31|3310.89|3303.19|3305.01|3297.31|40
1649204410000|2022-04-06 00:20:10|3304.98|3297.28|3295.4|3287.7|3304.98|3297.28|3295.4|3287.7|39
1649204420000|2022-04-06 00:20:20|3295.38|3287.68|3291.03|3283.33|3295.38|3287.68|3291.03|3283.33|40
1649204430000|2022-04-06 00:20:30|3290.94|3283.24|3289.56|3281.86|3290.94|3283.24|3285.24|3277.54|39
1649204440000|2022-04-06 00:20:40|3289.5|3281.8|3280.23|3272.53|3289.67|3281.97|3279.96|3272.26|40
1649204450000|2022-04-06 00:20:50|3280.64|3272.94|3283.06|3275.36|3283.36|3275.66|3280.64|3272.94|39
1649204460000|2022-04-06 00:21:00|3282.32|3274.62|3273.27|3265.57|3282.32|3274.62|3273.27|3265.57|40
1649204470000|2022-04-06 00:21:10|3273.37|3265.67|3277.45|3269.75|3277.45|3269.75|3272.35|3264.65|39
1649204480000|2022-04-06 00:21:20|3277.91|3270.21|3286.09|3278.39|3287.16|3279.46|3277.91|3270.21|39
1649204490000|2022-04-06 00:21:30|3285.8|3278.1|3290.82|3283.12|3292.19|3284.49|3285.49|3277.79|39
1649204500000|2022-04-06 00:21:40|3291|3283.3|3297.49|3289.79|3297.49|3289.79|3289.7|3282|38
1649204510000|2022-04-06 00:21:50|3297.58|3289.88|3290.7|3283|3298.15|3290.45|3290.7|3283|37
1649204520000|2022-04-06 00:22:00|3290.36|3282.66|3287.18|3279.48|3290.82|3283.12|3287.08|3279.38|36
1649204530000|2022-04-06 00:22:10|3287.26|3279.56|3286.27|3278.57|3287.26|3279.56|3284.72|3277.02|38
1649204540000|2022-04-06 00:22:20|3286.57|3278.87|3291.25|3283.55|3291.57|3283.87|3286.57|3278.87|40
1649204550000|2022-04-06 00:22:30|3291.43|3283.73|3297.47|3289.77|3297.52|3289.82|3291.33|3283.63|40
1649204560000|2022-04-06 00:22:40|3297.58|3289.88|3295.98|3288.28|3297.58|3289.88|3293.35|3285.65|39
1649204570000|2022-04-06 00:22:50|3295.99|3288.29|3300.18|3292.48|3300.2|3292.5|3295.02|3287.32|39
1649204580000|2022-04-06 00:23:00|3300.21|3292.51|3295.63|3287.93|3300.51|3292.81|3295.39|3287.69|38
1649204590000|2022-04-06 00:23:10|3295.88|3288.18|3302.84|3295.14|3303.32|3295.62|3295.88|3288.18|38
1649204600000|2022-04-06 00:23:20|3302.59|3294.89|3299.01|3291.31|3304.99|3297.29|3298.25|3290.55|39
1649204610000|2022-04-06 00:23:30|3300.27|3292.57|3304.51|3296.81|3304.69|3296.99|3298.71|3291.01|40
1649204620000|2022-04-06 00:23:40|3304.68|3296.98|3306.2|3298.5|3307.02|3299.32|3304.68|3296.98|39
1649204630000|2022-04-06 00:23:50|3306.11|3298.41|3305.93|3298.23|3307.09|3299.39|3302|3294.3|37
1649204640000|2022-04-06 00:24:00|3305.76|3298.06|3309.05|3301.35|3309.05|3301.35|3305.52|3297.82|37
1649204650000|2022-04-06 00:24:10|3309.34|3301.64|3311.85|3304.15|3313.17|3305.47|3309.34|3301.64|38
1649204660000|2022-04-06 00:24:20|3311.78|3304.08|3313.01|3305.31|3313.65|3305.95|3309.61|3301.91|38
1649204670000|2022-04-06 00:24:30|3312.82|3305.12|3315.34|3307.64|3315.91|3308.21|3312.52|3304.82|40
1649204680000|2022-04-06 00:24:40|3315.76|3308.06|3314.04|3306.34|3317.93|3310.23|3313.05|3305.35|40
1649204690000|2022-04-06 00:24:50|3314.1|3306.4|3316.39|3308.69|3316.84|3309.14|3314.1|3306.4|40
1649204700000|2022-04-06 00:25:00|3316.77|3309.07|3315.48|3307.78|3317.48|3309.78|3313.11|3305.41|40
1649204710000|2022-04-06 00:25:10|3315.75|3308.05|3314.57|3306.87|3316.3|3308.6|3313.64|3305.94|38
1649204720000|2022-04-06 00:25:20|3314.6|3306.9|3311.62|3303.92|3316.05|3308.35|3310.83|3303.13|38
1649204730000|2022-04-06 00:25:30|3311.71|3304.01|3308.18|3300.48|3312.04|3304.34|3308.12|3300.42|37
1649204740000|2022-04-06 00:25:40|3306.97|3299.27|3306.94|3299.24|3308.64|3300.94|3306.34|3298.64|40
1649204750000|2022-04-06 00:25:50|3307.22|3299.52|3303.71|3296.01|3307.22|3299.52|3303.48|3295.78|39
1649204760000|2022-04-06 00:26:00|3303.78|3296.08|3306.6|3298.9|3308.28|3300.58|3303.78|3296.08|39
1649204770000|2022-04-06 00:26:10|3306.49|3298.79|3303.67|3295.97|3306.49|3298.79|3303.31|3295.61|40
1649204780000|2022-04-06 00:26:20|3303.49|3295.79|3308.35|3300.65|3308.47|3300.77|3303.42|3295.72|39
1649204790000|2022-04-06 00:26:30|3308.03|3300.33|3307.22|3299.52|3308.19|3300.49|3306.76|3299.06|39
1649204800000|2022-04-06 00:26:40|3307.14|3299.44|3309.34|3301.64|3309.62|3301.92|3307.14|3299.44|38
1649204810000|2022-04-06 00:26:50|3309.45|3301.75|3308.04|3300.34|3310.84|3303.14|3308.04|3300.34|39
1649204820000|2022-04-06 00:27:00|3307.58|3299.88|3316.25|3308.55|3316.28|3308.58|3306.61|3298.91|40
1649204830000|2022-04-06 00:27:10|3316.37|3308.67|3317.65|3309.95|3317.65|3309.95|3315.47|3307.77|37
1649204840000|2022-04-06 00:27:20|3317.52|3309.82|3317.47|3309.77|3317.79|3310.09|3314.77|3307.07|38
1649204850000|2022-04-06 00:27:30|3317.51|3309.81|3318.22|3310.52|3319.7|3312|3317.51|3309.81|39
1649204860000|2022-04-06 00:27:40|3317.87|3310.17|3319.28|3311.58|3319.39|3311.69|3317.64|3309.94|39
1649204870000|2022-04-06 00:27:50|3319.41|3311.71|3319.77|3312.07|3320.47|3312.77|3317.71|3310.01|38
1649204880000|2022-04-06 00:28:00|3320.03|3312.33|3319.41|3311.71|3321.66|3313.96|3318.71|3311.01|39
1649204890000|2022-04-06 00:28:10|3319.35|3311.65|3321.42|3313.72|3321.85|3314.15|3319.3|3311.6|39
1649204900000|2022-04-06 00:28:20|3321.48|3313.78|3322.17|3314.47|3322.42|3314.72|3321.24|3313.54|36
1649204910000|2022-04-06 00:28:30|3321.5|3313.8|3320.45|3312.75|3321.71|3314.01|3318.7|3311|39
1649204920000|2022-04-06 00:28:40|3320.82|3313.12|3319.66|3311.96|3322.23|3314.53|3317.76|3310.06|39
1649204930000|2022-04-06 00:28:50|3319.71|3312.01|3320.21|3312.51|3321.85|3314.15|3319.48|3311.78|38
1649204940000|2022-04-06 00:29:00|3320.16|3312.46|3319.66|3311.96|3320.87|3313.17|3319.17|3311.47|38
1649204950000|2022-04-06 00:29:10|3319|3311.3|3317.9|3310.2|3319|3311.3|3315.68|3307.98|40
1649204960000|2022-04-06 00:29:20|3317.87|3310.17|3322.25|3314.55|3322.66|3314.96|3317.67|3309.97|39
1649204970000|2022-04-06 00:29:30|3322.28|3314.58|3319.68|3311.98|3322.38|3314.68|3317.9|3310.2|39
1649204980000|2022-04-06 00:29:40|3319.78|3312.08|3317.23|3309.53|3319.81|3312.11|3316.55|3308.85|38
1649204990000|2022-04-06 00:29:50|3317.32|3309.62|3316.52|3308.82|3320.67|3312.97|3315.88|3308.18|39
1649205000000|2022-04-06 00:30:00|3316.53|3308.83|3315.73|3308.03|3316.83|3309.13|3314.3|3306.6|39
1649205010000|2022-04-06 00:30:10|3315.72|3308.02|3317.73|3310.03|3319.04|3311.34|3315.61|3307.91|38
1649205020000|2022-04-06 00:30:20|3317.03|3309.33|3320.01|3312.31|3320.05|3312.35|3315.92|3308.22|38
1649205030000|2022-04-06 00:30:30|3320.02|3312.32|3319.8|3312.1|3320.25|3312.55|3318.65|3310.95|40
1649205040000|2022-04-06 00:30:40|3319.84|3312.14|3317.71|3310.01|3320.49|3312.79|3316.91|3309.21|39
1649205050000|2022-04-06 00:30:50|3317.69|3309.99|3314.24|3306.54|3317.72|3310.02|3313.74|3306.04|39
1649205060000|2022-04-06 00:31:00|3314.14|3306.44|3311.47|3303.77|3314.73|3307.03|3311.47|3303.77|40
1649205070000|2022-04-06 00:31:10|3311.4|3303.7|3309.26|3301.56|3311.87|3304.17|3309.14|3301.44|37
1649205080000|2022-04-06 00:31:20|3309.41|3301.71|3306.41|3298.71|3309.47|3301.77|3306.19|3298.49|38
1649205090000|2022-04-06 00:31:30|3306.39|3298.69|3306.41|3298.71|3307.79|3300.09|3306.27|3298.57|39
1649205100000|2022-04-06 00:31:40|3306.2|3298.5|3303.39|3295.69|3306.45|3298.75|3303.36|3295.66|38
1649205110000|2022-04-06 00:31:50|3303.37|3295.67|3305.5|3297.8|3306.56|3298.86|3303.33|3295.63|39
1649205120000|2022-04-06 00:32:00|3305.34|3297.64|3303.4|3295.7|3305.34|3297.64|3302.19|3294.49|39
1649205130000|2022-04-06 00:32:10|3303.27|3295.57|3304.56|3296.86|3304.56|3296.86|3300.5|3292.8|39
1649205140000|2022-04-06 00:32:20|3304.58|3296.88|3311.84|3304.14|3311.84|3304.14|3304.58|3296.88|40
1649205150000|2022-04-06 00:32:30|3311.33|3303.63|3315.97|3308.27|3316.55|3308.85|3311.33|3303.63|39
1649205160000|2022-04-06 00:32:40|3315.86|3308.16|3317.91|3310.21|3318.19|3310.49|3315.86|3308.16|39
1649205170000|2022-04-06 00:32:50|3318|3310.3|3317.95|3310.25|3318.78|3311.08|3317.8|3310.1|39
1649205180000|2022-04-06 00:33:00|3317.94|3310.24|3318.04|3310.34|3318.61|3310.91|3316.32|3308.62|37
1649205190000|2022-04-06 00:33:10|3317.76|3310.06|3319.93|3312.23|3319.94|3312.24|3317.22|3309.52|37
1649205200000|2022-04-06 00:33:20|3319.88|3312.18|3321.99|3314.29|3321.99|3314.29|3319.88|3312.18|37
1649205210000|2022-04-06 00:33:30|3322.01|3314.31|3323.24|3315.54|3323.4|3315.7|3321.35|3313.65|40
1649205220000|2022-04-06 00:33:40|3323.01|3315.31|3324.23|3316.53|3324.23|3316.53|3323.01|3315.31|33
1649205230000|2022-04-06 00:33:50|3324.28|3316.58|3325.64|3317.94|3325.64|3317.94|3324.28|3316.58|38
1649205240000|2022-04-06 00:34:00|3325.69|3317.99|3323.09|3315.39|3326.6|3318.9|3322.64|3314.94|37
1649205250000|2022-04-06 00:34:10|3323.08|3315.38|3326.52|3318.82|3326.52|3318.82|3322.82|3315.12|37
1649205260000|2022-04-06 00:34:20|3326.34|3318.64|3319.99|3312.29|3326.34|3318.64|3319.92|3312.22|38
1649205270000|2022-04-06 00:34:30|3320.01|3312.31|3314.87|3307.17|3320.2|3312.5|3314.79|3307.09|38
1649205280000|2022-04-06 00:34:40|3315.03|3307.33|3319.36|3311.66|3320.43|3312.73|3315.03|3307.33|37
1649205290000|2022-04-06 00:34:50|3319.08|3311.38|3317.92|3310.22|3319.09|3311.39|3317.92|3310.22|36
1649205300000|2022-04-06 00:35:00|3317.28|3309.58|3317.34|3309.64|3317.39|3309.69|3315.15|3307.45|40
1649205310000|2022-04-06 00:35:10|3317.52|3309.82|3319.13|3311.43|3319.13|3311.43|3317.52|3309.82|39
1649205320000|2022-04-06 00:35:20|3319.12|3311.42|3316|3308.3|3319.14|3311.44|3315.65|3307.95|37
1649205330000|2022-04-06 00:35:30|3315.88|3308.18|3317.59|3309.89|3318.08|3310.38|3315.74|3308.04|38
1649205340000|2022-04-06 00:35:40|3317.81|3310.11|3318.33|3310.63|3319.52|3311.82|3317.54|3309.84|38
1649205350000|2022-04-06 00:35:50|3318.28|3310.58|3319.11|3311.41|3319.18|3311.48|3318.11|3310.41|35
1649205360000|2022-04-06 00:36:00|3319.12|3311.42|3322.31|3314.61|3322.32|3314.62|3318.39|3310.69|37
1649205370000|2022-04-06 00:36:10|3322.34|3314.64|3321.4|3313.7|3325.21|3317.51|3321.4|3313.7|39
1649205380000|2022-04-06 00:36:20|3321.55|3313.85|3323.95|3316.25|3324.09|3316.39|3320.17|3312.47|39
1649205390000|2022-04-06 00:36:30|3324.63|3316.93|3321.39|3313.69|3325.14|3317.44|3321.15|3313.45|37
1649205400000|2022-04-06 00:36:40|3321.43|3313.73|3321.31|3313.61|3321.61|3313.91|3320.38|3312.68|38
1649205410000|2022-04-06 00:36:50|3321.3|3313.6|3321.57|3313.87|3321.72|3314.02|3320.76|3313.06|37
1649205420000|2022-04-06 00:37:00|3321.54|3313.84|3318.89|3311.19|3321.54|3313.84|3318.77|3311.07|36
1649205430000|2022-04-06 00:37:10|3319.09|3311.39|3318.48|3310.78|3319.96|3312.26|3318.34|3310.64|36
1649205440000|2022-04-06 00:37:20|3318.51|3310.81|3320.43|3312.73|3320.45|3312.75|3317.6|3309.9|39
1649205450000|2022-04-06 00:37:30|3320.46|3312.76|3320.69|3312.99|3320.93|3313.23|3319.99|3312.29|29
1649205460000|2022-04-06 00:37:40|3320.72|3313.02|3321.53|3313.83|3321.92|3314.22|3319.9|3312.2|32
1649205470000|2022-04-06 00:37:50|3321.54|3313.84|3321.94|3314.24|3321.99|3314.29|3321.34|3313.64|31
1649205480000|2022-04-06 00:38:00|3321.88|3314.18|3322.98|3315.28|3324.01|3316.31|3321.72|3314.02|36
1649205490000|2022-04-06 00:38:10|3322.9|3315.2|3325.94|3318.24|3326.2|3318.5|3322.4|3314.7|40
1649205500000|2022-04-06 00:38:20|3325.99|3318.29|3326.59|3318.89|3326.66|3318.96|3325.82|3318.12|35
1649205510000|2022-04-06 00:38:30|3326.29|3318.59|3326.32|3318.62|3326.38|3318.68|3325.31|3317.61|36
1649205520000|2022-04-06 00:38:40|3326.31|3318.61|3325.88|3318.18|3326.33|3318.63|3325.81|3318.11|35
1649205530000|2022-04-06 00:38:50|3325.8|3318.1|3326.11|3318.41|3326.75|3319.05|3325.74|3318.04|36
1649205540000|2022-04-06 00:39:00|3326.12|3318.42|3326.08|3318.38|3326.93|3319.23|3325.76|3318.06|35
1649205550000|2022-04-06 00:39:10|3326.49|3318.79|3326.53|3318.83|3327.35|3319.65|3325.85|3318.15|28
1649205560000|2022-04-06 00:39:20|3326.52|3318.82|3326.32|3318.62|3326.84|3319.14|3326.05|3318.35|36
1649205570000|2022-04-06 00:39:30|3326.23|3318.53|3322.76|3315.06|3326.23|3318.53|3322.76|3315.06|38
1649205580000|2022-04-06 00:39:40|3322.78|3315.08|3324.31|3316.61|3324.87|3317.17|3321.78|3314.08|40
1649205590000|2022-04-06 00:39:50|3324.37|3316.67|3324.09|3316.39|3325.68|3317.98|3324.09|3316.39|37
1649205600000|2022-04-06 00:40:00|3324.13|3316.43|3321.86|3314.16|3324.73|3317.03|3321.32|3313.62|39
1649205610000|2022-04-06 00:40:10|3321.94|3314.24|3321.84|3314.14|3322.32|3314.62|3321.06|3313.36|36
1649205620000|2022-04-06 00:40:20|3321.85|3314.15|3321.22|3313.52|3322.07|3314.37|3321.19|3313.49|40
1649205630000|2022-04-06 00:40:30|3321.18|3313.48|3321.28|3313.58|3321.5|3313.8|3320.89|3313.19|36
1649205640000|2022-04-06 00:40:40|3320.69|3312.99|3319.44|3311.74|3320.77|3313.07|3319.35|3311.65|37
1649205650000|2022-04-06 00:40:50|3319.51|3311.81|3319.04|3311.34|3319.61|3311.91|3318.28|3310.58|35
1649205660000|2022-04-06 00:41:00|3318.45|3310.75|3320.26|3312.56|3320.56|3312.86|3318.21|3310.51|37
1649205670000|2022-04-06 00:41:10|3320.01|3312.31|3319.58|3311.88|3320.59|3312.89|3319.37|3311.67|37
1649205680000|2022-04-06 00:41:20|3319.62|3311.92|3319.96|3312.26|3320.47|3312.77|3319.62|3311.92|38
1649205690000|2022-04-06 00:41:30|3319.98|3312.28|3322.49|3314.79|3322.93|3315.23|3319.75|3312.05|39
1649205700000|2022-04-06 00:41:40|3322.43|3314.73|3321.29|3313.59|3322.86|3315.16|3321.19|3313.49|36
1649205710000|2022-04-06 00:41:50|3321.14|3313.44|3317.58|3309.88|3321.14|3313.44|3317.07|3309.37|40
1649205720000|2022-04-06 00:42:00|3317.62|3309.92|3318.21|3310.51|3318.38|3310.68|3316.63|3308.93|35
1649205730000|2022-04-06 00:42:10|3318.12|3310.42|3318.55|3310.85|3321.08|3313.38|3318.12|3310.42|37
1649205740000|2022-04-06 00:42:20|3318.6|3310.9|3318.89|3311.19|3320.05|3312.35|3316.66|3308.96|39
1649205750000|2022-04-06 00:42:30|3318.74|3311.04|3319.69|3311.99|3320.68|3312.98|3318.74|3311.04|36
1649205760000|2022-04-06 00:42:40|3319.72|3312.02|3320.22|3312.52|3320.76|3313.06|3319.72|3312.02|38
1649205770000|2022-04-06 00:42:50|3320.2|3312.5|3322.18|3314.48|3323.81|3316.11|3319.95|3312.25|36
1649205780000|2022-04-06 00:43:00|3322.23|3314.53|3323.01|3315.31|3323.97|3316.27|3321.98|3314.28|38
1649205790000|2022-04-06 00:43:10|3323.05|3315.35|3323.34|3315.64|3323.53|3315.83|3321.89|3314.19|37
1649205800000|2022-04-06 00:43:20|3323.23|3315.53|3322.84|3315.14|3324.1|3316.4|3322.13|3314.43|37
1649205810000|2022-04-06 00:43:30|3323.12|3315.42|3324.08|3316.38|3324.91|3317.21|3322.67|3314.97|37
1649205820000|2022-04-06 00:43:40|3324.22|3316.52|3324.28|3316.58|3324.9|3317.2|3324.14|3316.44|39
1649205830000|2022-04-06 00:43:50|3324.17|3316.47|3322.5|3314.8|3324.17|3316.47|3321.52|3313.82|36
1649205840000|2022-04-06 00:44:00|3322.52|3314.82|3324.03|3316.33|3324.03|3316.33|3321.48|3313.78|37
1649205850000|2022-04-06 00:44:10|3323.96|3316.26|3323.57|3315.87|3323.96|3316.26|3323.55|3315.85|37
1649205860000|2022-04-06 00:44:20|3323.76|3316.06|3321.38|3313.68|3323.76|3316.06|3321.38|3313.68|37
1649205870000|2022-04-06 00:44:30|3321.39|3313.69|3324.56|3316.86|3325.02|3317.32|3321.05|3313.35|39
1649205880000|2022-04-06 00:44:40|3324.37|3316.67|3322.52|3314.82|3324.9|3317.2|3322.33|3314.63|39
1649205890000|2022-04-06 00:44:50|3322.67|3314.97|3320.29|3312.59|3322.76|3315.06|3320.01|3312.31|39
1649205900000|2022-04-06 00:45:00|3320.15|3312.45|3317.28|3309.58|3320.82|3313.12|3316.61|3308.91|40
1649205910000|2022-04-06 00:45:10|3317.62|3309.92|3319.98|3312.28|3320.01|3312.31|3317.62|3309.92|39
1649205920000|2022-04-06 00:45:20|3320.02|3312.32|3320.36|3312.66|3321.3|3313.6|3319.44|3311.74|38
1649205930000|2022-04-06 00:45:30|3320.37|3312.67|3318.62|3310.92|3320.49|3312.79|3317.91|3310.21|40
1649205940000|2022-04-06 00:45:40|3318.67|3310.97|3322.95|3315.25|3322.95|3315.25|3318.58|3310.88|39
1649205950000|2022-04-06 00:45:50|3322.99|3315.29|3321.9|3314.2|3323.24|3315.54|3321.33|3313.63|38
1649205960000|2022-04-06 00:46:00|3321.81|3314.11|3320.65|3312.95|3321.81|3314.11|3319.69|3311.99|39
1649205970000|2022-04-06 00:46:10|3320.42|3312.72|3319.45|3311.75|3320.42|3312.72|3319.01|3311.31|38
1649205980000|2022-04-06 00:46:20|3319.46|3311.76|3319.47|3311.77|3320.06|3312.36|3319.15|3311.45|37
1649205990000|2022-04-06 00:46:30|3319.43|3311.73|3319.15|3311.45|3319.43|3311.73|3318.07|3310.37|39
1649206000000|2022-04-06 00:46:40|3319.4|3311.7|3319.27|3311.57|3319.9|3312.2|3318.94|3311.24|38
1649206010000|2022-04-06 00:46:50|3319.31|3311.61|3320.99|3313.29|3321.64|3313.94|3319.11|3311.41|32
1649206020000|2022-04-06 00:47:00|3320.98|3313.28|3322.55|3314.85|3322.65|3314.95|3320.87|3313.17|35
1649206030000|2022-04-06 00:47:10|3322.59|3314.89|3322.15|3314.45|3322.85|3315.15|3322.15|3314.45|31
1649206040000|2022-04-06 00:47:20|3322.11|3314.41|3321.2|3313.5|3322.53|3314.83|3321.2|3313.5|37
1649206050000|2022-04-06 00:47:30|3321.11|3313.41|3321.92|3314.22|3322.12|3314.42|3320.94|3313.24|36
1649206060000|2022-04-06 00:47:40|3322.38|3314.68|3324.46|3316.76|3324.95|3317.25|3322.02|3314.32|37
1649206070000|2022-04-06 00:47:50|3324.45|3316.75|3325.95|3318.25|3326.3|3318.6|3324.42|3316.72|37
1649206080000|2022-04-06 00:48:00|3325.99|3318.29|3328.56|3320.86|3328.75|3321.05|3325.99|3318.29|38
1649206090000|2022-04-06 00:48:10|3328.62|3320.92|3332.33|3324.63|3332.38|3324.68|3328.62|3320.92|38
1649206100000|2022-04-06 00:48:20|3332.35|3324.65|3331.99|3324.29|3332.51|3324.81|3331.69|3323.99|39
1649206110000|2022-04-06 00:48:30|3332.04|3324.34|3330.02|3322.32|3332.04|3324.34|3330.02|3322.32|38
1649206120000|2022-04-06 00:48:40|3329.94|3322.24|3331.17|3323.47|3331.81|3324.11|3329.6|3321.9|36
1649206130000|2022-04-06 00:48:50|3331.35|3323.65|3330.87|3323.17|3331.76|3324.06|3330.53|3322.83|39
1649206140000|2022-04-06 00:49:00|3330.73|3323.03|3331.26|3323.56|3331.72|3324.02|3329.6|3321.9|39
1649206150000|2022-04-06 00:49:10|3331.37|3323.67|3333.31|3325.61|3333.48|3325.78|3331.26|3323.56|35
1649206160000|2022-04-06 00:49:20|3333.33|3325.63|3333.65|3325.95|3333.9|3326.2|3332.68|3324.98|37
1649206170000|2022-04-06 00:49:30|3333.72|3326.02|3333.14|3325.44|3333.72|3326.02|3332.58|3324.88|38
1649206180000|2022-04-06 00:49:40|3333.31|3325.61|3333.87|3326.17|3334.06|3326.36|3333.31|3325.61|38
1649206190000|2022-04-06 00:49:50|3333.85|3326.15|3335.72|3328.02|3335.72|3328.02|3333.85|3326.15|40
1649206200000|2022-04-06 00:50:00|3335.73|3328.03|3334.35|3326.65|3335.73|3328.03|3333.34|3325.64|39
1649206210000|2022-04-06 00:50:10|3334.72|3327.02|3334.33|3326.63|3334.94|3327.24|3334.02|3326.32|39
1649206220000|2022-04-06 00:50:20|3334.51|3326.81|3335.68|3327.98|3335.92|3328.22|3334.36|3326.66|37
1649206230000|2022-04-06 00:50:30|3335.69|3327.99|3334.19|3326.49|3335.71|3328.01|3333.5|3325.8|38
1649206240000|2022-04-06 00:50:40|3334.24|3326.54|3333.97|3326.27|3334.3|3326.6|3333.83|3326.13|33
1649206250000|2022-04-06 00:50:50|3333.87|3326.17|3333.3|3325.6|3333.91|3326.21|3332.85|3325.15|37
1649206260000|2022-04-06 00:51:00|3333.21|3325.51|3331.25|3323.55|3333.32|3325.62|3331.25|3323.55|36
1649206270000|2022-04-06 00:51:10|3331.22|3323.52|3329.96|3322.26|3331.72|3324.02|3329.59|3321.89|37
1649206280000|2022-04-06 00:51:20|3329.95|3322.25|3329.31|3321.61|3330.09|3322.39|3329.04|3321.34|36
1649206290000|2022-04-06 00:51:30|3329.22|3321.52|3329.24|3321.54|3330.28|3322.58|3329.06|3321.36|37
1649206300000|2022-04-06 00:51:40|3329.26|3321.56|3329.29|3321.59|3329.34|3321.64|3328.96|3321.26|28
1649206310000|2022-04-06 00:51:50|3329.31|3321.61|3329.96|3322.26|3330.23|3322.53|3329.31|3321.61|38
1649206320000|2022-04-06 00:52:00|3330.03|3322.33|3329.46|3321.76|3330.56|3322.86|3329.24|3321.54|38
1649206330000|2022-04-06 00:52:10|3329.55|3321.85|3331.02|3323.32|3331.4|3323.7|3329.43|3321.73|37
1649206340000|2022-04-06 00:52:20|3331.01|3323.31|3331.54|3323.84|3331.69|3323.99|3331|3323.3|37
1649206350000|2022-04-06 00:52:30|3331.73|3324.03|3329.67|3321.97|3331.99|3324.29|3329.22|3321.52|40
1649206360000|2022-04-06 00:52:40|3329.53|3321.83|3331.44|3323.74|3331.64|3323.94|3329.26|3321.56|39
1649206370000|2022-04-06 00:52:50|3331.7|3324|3331.41|3323.71|3332.26|3324.56|3330.66|3322.96|38
1649206380000|2022-04-06 00:53:00|3331.35|3323.65|3329.86|3322.16|3331.35|3323.65|3329.07|3321.37|40
1649206390000|2022-04-06 00:53:10|3329.93|3322.23|3330.16|3322.46|3330.47|3322.77|3329.77|3322.07|37
1649206400000|2022-04-06 00:53:20|3330.12|3322.42|3331.71|3324.01|3332.51|3324.81|3330.12|3322.42|36
1649206410000|2022-04-06 00:53:30|3331.19|3323.49|3330.79|3323.09|3331.28|3323.58|3330.39|3322.69|32
1649206420000|2022-04-06 00:53:40|3330.74|3323.04|3330.97|3323.27|3331|3323.3|3329.98|3322.28|36
1649206430000|2022-04-06 00:53:50|3330.98|3323.28|3331.31|3323.61|3331.68|3323.98|3330.83|3323.13|34
1649206440000|2022-04-06 00:54:00|3331.4|3323.7|3331.64|3323.94|3332.53|3324.83|3331.4|3323.7|36
1649206450000|2022-04-06 00:54:10|3331.62|3323.92|3334.22|3326.52|3334.26|3326.56|3330.5|3322.8|39
1649206460000|2022-04-06 00:54:20|3334.24|3326.54|3335.11|3327.41|3335.41|3327.71|3333.81|3326.11|36
1649206470000|2022-04-06 00:54:30|3335.09|3327.39|3334.84|3327.14|3335.41|3327.71|3334.47|3326.77|30
1649206480000|2022-04-06 00:54:40|3334.75|3327.05|3334.88|3327.18|3335.24|3327.54|3334.3|3326.6|31
1649206490000|2022-04-06 00:54:50|3334.89|3327.19|3335.04|3327.34|3335.32|3327.62|3334.56|3326.86|25
1649206500000|2022-04-06 00:55:00|3335.24|3327.54|3335|3327.3|3335.24|3327.54|3334.65|3326.95|18
1649206510000|2022-04-06 00:55:10|3334.65|3326.95|3334.84|3327.14|3334.96|3327.26|3334.45|3326.75|20
1649206520000|2022-04-06 00:55:20|3334.83|3327.13|3334.4|3326.7|3334.95|3327.25|3334.37|3326.67|22
1649206530000|2022-04-06 00:55:30|3334.8|3327.1|3334.9|3327.2|3335.15|3327.45|3334.5|3326.8|23
1649206540000|2022-04-06 00:55:40|3334.76|3327.06|3336.06|3328.36|3336.54|3328.84|3334.75|3327.05|28
1649206550000|2022-04-06 00:55:50|3335.95|3328.25|3335.26|3327.56|3336.76|3329.06|3334.96|3327.26|31
1649206560000|2022-04-06 00:56:00|3335.25|3327.55|3335.4|3327.7|3336.19|3328.49|3335.2|3327.5|27
1649206570000|2022-04-06 00:56:10|3335.31|3327.61|3335.96|3328.26|3335.96|3328.26|3334.65|3326.95|37
1649206580000|2022-04-06 00:56:20|3336.05|3328.35|3336.44|3328.74|3336.44|3328.74|3335.95|3328.25|15
1649206590000|2022-04-06 00:56:30|3336.03|3328.33|3336.94|3329.24|3337.21|3329.51|3336.03|3328.33|20
1649206600000|2022-04-06 00:56:40|3337.13|3329.43|3336.38|3328.68|3337.13|3329.43|3336.38|3328.68|17
1649206610000|2022-04-06 00:56:50|3336.4|3328.7|3337.51|3329.81|3337.51|3329.81|3336.4|3328.7|13
1649206620000|2022-04-06 00:57:00|3337.58|3329.88|3338.31|3330.61|3338.66|3330.96|3337.56|3329.86|32
1649206630000|2022-04-06 00:57:10|3338.28|3330.58|3339.44|3331.74|3339.58|3331.88|3338.11|3330.41|32
1649206640000|2022-04-06 00:57:20|3339.23|3331.53|3339.43|3331.73|3340.31|3332.61|3338.88|3331.18|32
1649206650000|2022-04-06 00:57:30|3339.45|3331.75|3339.15|3331.45|3340.17|3332.47|3338.49|3330.79|39
1649206660000|2022-04-06 00:57:40|3338.97|3331.27|3339.07|3331.37|3339.54|3331.84|3337.86|3330.16|39
1649206670000|2022-04-06 00:57:50|3338.86|3331.16|3337.98|3330.28|3339.45|3331.75|3337.33|3329.63|36
1649206680000|2022-04-06 00:58:00|3337.97|3330.27|3338.45|3330.75|3339.3|3331.6|3337.95|3330.25|35
1649206690000|2022-04-06 00:58:10|3338.02|3330.32|3338.83|3331.13|3339.06|3331.36|3337.84|3330.14|26
1649206700000|2022-04-06 00:58:20|3338.87|3331.17|3336.81|3329.11|3340.01|3332.31|3336.81|3329.11|39
1649206710000|2022-04-06 00:58:30|3336.56|3328.86|3335.24|3327.54|3336.81|3329.11|3334.99|3327.29|35
1649206720000|2022-04-06 00:58:40|3335.31|3327.61|3334.1|3326.4|3336.02|3328.32|3334.1|3326.4|37
1649206730000|2022-04-06 00:58:50|3334.11|3326.41|3333.51|3325.81|3335.24|3327.54|3333.3|3325.6|34
1649206740000|2022-04-06 00:59:00|3333.37|3325.67|3331.92|3324.22|3333.51|3325.81|3331.74|3324.04|36
1649206750000|2022-04-06 00:59:10|3331.89|3324.19|3331.01|3323.31|3332.21|3324.51|3329.8|3322.1|39
1649206760000|2022-04-06 00:59:20|3331|3323.3|3331.27|3323.57|3331.78|3324.08|3330.64|3322.94|37
1649206770000|2022-04-06 00:59:30|3331.3|3323.6|3329.85|3322.15|3331.3|3323.6|3329.85|3322.15|35
1649206780000|2022-04-06 00:59:40|3329.88|3322.18|3330.67|3322.97|3331.67|3323.97|3329.88|3322.18|36
1649206790000|2022-04-06 00:59:50|3330.66|3322.96|3329.44|3321.74|3330.75|3323.05|3329.2|3321.5|34
1649206800000|2022-04-06 01:00:00|3329.43|3321.73|3329.06|3321.36|3329.55|3321.85|3328.86|3321.16|33
1649206810000|2022-04-06 01:00:10|3329.18|3321.48|3330.19|3322.49|3330.21|3322.51|3328.76|3321.06|36
1649206820000|2022-04-06 01:00:20|3330.2|3322.5|3329.25|3321.55|3330.22|3322.52|3328.82|3321.12|32
1649206830000|2022-04-06 01:00:30|3329.27|3321.57|3331.75|3324.05|3331.76|3324.06|3328.87|3321.17|39
1649206840000|2022-04-06 01:00:40|3331.69|3323.99|3332.98|3325.28|3333.08|3325.38|3331.06|3323.36|38
1649206850000|2022-04-06 01:00:50|3333|3325.3|3334.55|3326.85|3335.93|3328.23|3333|3325.3|40
1649206860000|2022-04-06 01:01:00|3334.42|3326.72|3331.74|3324.04|3334.43|3326.73|3331|3323.3|36
1649206870000|2022-04-06 01:01:10|3331.69|3323.99|3331.11|3323.41|3331.78|3324.08|3329.48|3321.78|37
1649206880000|2022-04-06 01:01:20|3331.12|3323.42|3330.73|3323.03|3331.12|3323.42|3330|3322.3|39
1649206890000|2022-04-06 01:01:30|3330.7|3323|3331.3|3323.6|3331.66|3323.96|3330.24|3322.54|35
1649206900000|2022-04-06 01:01:40|3331.26|3323.56|3331.64|3323.94|3331.77|3324.07|3330.41|3322.71|32
1649206910000|2022-04-06 01:01:50|3331.5|3323.8|3330.82|3323.12|3331.74|3324.04|3330.55|3322.85|36
1649206920000|2022-04-06 01:02:00|3330.66|3322.96|3330.52|3322.82|3330.66|3322.96|3329.94|3322.24|34
1649206930000|2022-04-06 01:02:10|3330.51|3322.81|3330.18|3322.48|3331.01|3323.31|3329.8|3322.1|31
1649206940000|2022-04-06 01:02:20|3330.23|3322.53|3329.8|3322.1|3330.79|3323.09|3329.8|3322.1|37
1649206950000|2022-04-06 01:02:30|3329.13|3321.43|3329.81|3322.11|3330.55|3322.85|3329|3321.3|32
1649206960000|2022-04-06 01:02:40|3330.23|3322.53|3330.1|3322.4|3330.46|3322.76|3329.71|3322.01|30
1649206970000|2022-04-06 01:02:50|3330.06|3322.36|3329.69|3321.99|3330.06|3322.36|3329.22|3321.52|36
1649206980000|2022-04-06 01:03:00|3329.77|3322.07|3329.03|3321.33|3329.98|3322.28|3329.03|3321.33|38
1649206990000|2022-04-06 01:03:10|3329.06|3321.36|3330.26|3322.56|3330.3|3322.6|3328.9|3321.2|32
1649207000000|2022-04-06 01:03:20|3330.25|3322.55|3330.31|3322.61|3331.23|3323.53|3330.14|3322.44|35
1649207010000|2022-04-06 01:03:30|3330.79|3323.09|3331.12|3323.42|3331.12|3323.42|3330.49|3322.79|37
1649207020000|2022-04-06 01:03:40|3331.1|3323.4|3331.53|3323.83|3331.53|3323.83|3330.19|3322.49|37
1649207030000|2022-04-06 01:03:50|3331.7|3324|3334.81|3327.11|3334.84|3327.14|3331.42|3323.72|34
1649207040000|2022-04-06 01:04:00|3334.79|3327.09|3334.12|3326.42|3335.03|3327.33|3333.88|3326.18|37
1649207050000|2022-04-06 01:04:10|3334.11|3326.41|3334.47|3326.77|3334.84|3327.14|3333.83|3326.13|36
1649207060000|2022-04-06 01:04:20|3334.53|3326.83|3335.75|3328.05|3336.06|3328.36|3334.53|3326.83|38
1649207070000|2022-04-06 01:04:30|3335.74|3328.04|3336.33|3328.63|3336.63|3328.93|3335.65|3327.95|40
1649207080000|2022-04-06 01:04:40|3336.3|3328.6|3332.23|3324.53|3336.61|3328.91|3332.09|3324.39|39
1649207090000|2022-04-06 01:04:50|3332.07|3324.37|3331.73|3324.03|3332.55|3324.85|3331.61|3323.91|36
1649207100000|2022-04-06 01:05:00|3331.65|3323.95|3332.98|3325.28|3333.4|3325.7|3331.65|3323.95|39
1649207110000|2022-04-06 01:05:10|3333.02|3325.32|3334.18|3326.48|3335.17|3327.47|3333.02|3325.32|40
1649207120000|2022-04-06 01:05:20|3334.13|3326.43|3334.34|3326.64|3334.55|3326.85|3333.38|3325.68|38
1649207130000|2022-04-06 01:05:30|3334.22|3326.52|3334.48|3326.78|3334.54|3326.84|3333.06|3325.36|39
1649207140000|2022-04-06 01:05:40|3334.45|3326.75|3335|3327.3|3335.68|3327.98|3334.24|3326.54|40
1649207150000|2022-04-06 01:05:50|3334.97|3327.27|3334.89|3327.19|3335|3327.3|3334.24|3326.54|34
1649207160000|2022-04-06 01:06:00|3335.04|3327.34|3337.75|3330.05|3337.75|3330.05|3335.04|3327.34|37
1649207170000|2022-04-06 01:06:10|3337.72|3330.02|3338.88|3331.18|3339.05|3331.35|3337.67|3329.97|39
1649207180000|2022-04-06 01:06:20|3339.31|3331.61|3340.11|3332.41|3340.83|3333.13|3339.31|3331.61|40
1649207190000|2022-04-06 01:06:30|3339.87|3332.17|3342.23|3334.53|3342.59|3334.89|3339.51|3331.81|39
1649207200000|2022-04-06 01:06:40|3342.32|3334.62|3344.34|3336.64|3344.84|3337.14|3342.02|3334.32|32
1649207210000|2022-04-06 01:06:50|3344.43|3336.73|3343.95|3336.25|3344.61|3336.91|3343.75|3336.05|34
1649207220000|2022-04-06 01:07:00|3343.84|3336.14|3342.34|3334.64|3344.05|3336.35|3342.12|3334.42|38
1649207230000|2022-04-06 01:07:10|3342.48|3334.78|3344.69|3336.99|3344.71|3337.01|3342.48|3334.78|38
1649207240000|2022-04-06 01:07:20|3344.51|3336.81|3344.43|3336.73|3345.84|3338.14|3344.38|3336.68|39
1649207250000|2022-04-06 01:07:30|3344.42|3336.72|3342.97|3335.27|3344.47|3336.77|3342.55|3334.85|37
1649207260000|2022-04-06 01:07:40|3342.96|3335.26|3343.08|3335.38|3343.21|3335.51|3341.77|3334.07|36
1649207270000|2022-04-06 01:07:50|3343.11|3335.41|3342.72|3335.02|3343.11|3335.41|3342.31|3334.61|36
1649207280000|2022-04-06 01:08:00|3342.8|3335.1|3343.06|3335.36|3343.09|3335.39|3342.46|3334.76|37
1649207290000|2022-04-06 01:08:10|3342.61|3334.91|3341.87|3334.17|3342.8|3335.1|3341.43|3333.73|39
1649207300000|2022-04-06 01:08:20|3341.73|3334.03|3342.39|3334.69|3342.7|3335|3341.44|3333.74|39
1649207310000|2022-04-06 01:08:30|3342.37|3334.67|3342.32|3334.62|3342.51|3334.81|3342.26|3334.56|33
1649207320000|2022-04-06 01:08:40|3342.43|3334.73|3343.46|3335.76|3343.96|3336.26|3342.37|3334.67|37
1649207330000|2022-04-06 01:08:50|3343.35|3335.65|3343.01|3335.31|3343.68|3335.98|3342.7|3335|28
1649207340000|2022-04-06 01:09:00|3343.25|3335.55|3343.31|3335.61|3343.49|3335.79|3343.02|3335.32|39
1649207350000|2022-04-06 01:09:10|3343.28|3335.58|3343.7|3336|3344.79|3337.09|3343.13|3335.43|37
1649207360000|2022-04-06 01:09:20|3343.77|3336.07|3342.14|3334.44|3343.87|3336.17|3341.4|3333.7|38
1649207370000|2022-04-06 01:09:30|3342.17|3334.47|3342.31|3334.61|3342.78|3335.08|3341.37|3333.67|35
1649207380000|2022-04-06 01:09:40|3342.29|3334.59|3341.41|3333.71|3343.18|3335.48|3341.41|3333.71|34
1649207390000|2022-04-06 01:09:50|3341.58|3333.88|3341.72|3334.02|3342.33|3334.63|3341.54|3333.84|35
1649207400000|2022-04-06 01:10:00|3341.77|3334.07|3341.64|3333.94|3342.42|3334.72|3341.3|3333.6|40
1649207410000|2022-04-06 01:10:10|3341.88|3334.18|3341.43|3333.73|3341.88|3334.18|3341.03|3333.33|40
1649207420000|2022-04-06 01:10:20|3341.49|3333.79|3341.31|3333.61|3341.67|3333.97|3341.12|3333.42|34
1649207430000|2022-04-06 01:10:30|3341.48|3333.78|3342.4|3334.7|3343.07|3335.37|3341.48|3333.78|37
1649207440000|2022-04-06 01:10:40|3342.68|3334.98|3342.32|3334.62|3342.7|3335|3341.62|3333.92|37
1649207450000|2022-04-06 01:10:50|3342.34|3334.64|3341.15|3333.45|3342.39|3334.69|3340.87|3333.17|34
1649207460000|2022-04-06 01:11:00|3340.97|3333.27|3340.65|3332.95|3341.16|3333.46|3340.42|3332.72|36
1649207470000|2022-04-06 01:11:10|3340.49|3332.79|3340.44|3332.74|3340.78|3333.08|3340.09|3332.39|39
1649207480000|2022-04-06 01:11:20|3340.46|3332.76|3339.73|3332.03|3340.46|3332.76|3339.42|3331.72|34
1649207490000|2022-04-06 01:11:30|3340.27|3332.57|3338.18|3330.48|3340.4|3332.7|3337.96|3330.26|39
1649207500000|2022-04-06 01:11:40|3338.42|3330.72|3337.35|3329.65|3338.42|3330.72|3337.24|3329.54|36
1649207510000|2022-04-06 01:11:50|3337.39|3329.69|3336.22|3328.52|3337.82|3330.12|3335.97|3328.27|35
1649207520000|2022-04-06 01:12:00|3336.23|3328.53|3337.15|3329.45|3337.7|3330|3336.23|3328.53|29
1649207530000|2022-04-06 01:12:10|3337.06|3329.36|3337.74|3330.04|3338.05|3330.35|3337.06|3329.36|39
1649207540000|2022-04-06 01:12:20|3337.8|3330.1|3337.02|3329.32|3337.85|3330.15|3336.82|3329.12|34
1649207550000|2022-04-06 01:12:30|3336.92|3329.22|3337.43|3329.73|3337.63|3329.93|3336.92|3329.22|38
1649207560000|2022-04-06 01:12:40|3337.33|3329.63|3335.67|3327.97|3337.46|3329.76|3335.67|3327.97|37
1649207570000|2022-04-06 01:12:50|3335.76|3328.06|3336.15|3328.45|3336.15|3328.45|3335.32|3327.62|35
1649207580000|2022-04-06 01:13:00|3335.96|3328.26|3335.63|3327.93|3336.31|3328.61|3335.63|3327.93|30
1649207590000|2022-04-06 01:13:10|3335.74|3328.04|3336|3328.3|3336.13|3328.43|3335.5|3327.8|34
1649207600000|2022-04-06 01:13:20|3336.05|3328.35|3335.47|3327.77|3336.07|3328.37|3334.55|3326.85|37
1649207610000|2022-04-06 01:13:30|3335.48|3327.78|3335.15|3327.45|3335.67|3327.97|3334.94|3327.24|39
1649207620000|2022-04-06 01:13:40|3335.3|3327.6|3335.49|3327.79|3335.77|3328.07|3334.85|3327.15|38
1649207630000|2022-04-06 01:13:50|3335.52|3327.82|3334.71|3327.01|3335.77|3328.07|3334.38|3326.68|36
1649207640000|2022-04-06 01:14:00|3335.02|3327.32|3334.92|3327.22|3335.37|3327.67|3333.86|3326.16|39
1649207650000|2022-04-06 01:14:10|3334.88|3327.18|3334.79|3327.09|3335|3327.3|3334.55|3326.85|35
1649207660000|2022-04-06 01:14:20|3334.77|3327.07|3333.72|3326.02|3334.77|3327.07|3332.54|3324.84|39
1649207670000|2022-04-06 01:14:30|3333.6|3325.9|3332.43|3324.73|3333.69|3325.99|3332.19|3324.49|38
1649207680000|2022-04-06 01:14:40|3332.55|3324.85|3333.12|3325.42|3333.84|3326.14|3331.92|3324.22|38
1649207690000|2022-04-06 01:14:50|3333.15|3325.45|3331.24|3323.54|3333.22|3325.52|3331.24|3323.54|39
1649207700000|2022-04-06 01:15:00|3331.46|3323.76|3332.47|3324.77|3332.76|3325.06|3330.81|3323.11|40
1649207710000|2022-04-06 01:15:10|3332.43|3324.73|3332.14|3324.44|3332.63|3324.93|3331.78|3324.08|38
1649207720000|2022-04-06 01:15:20|3332.33|3324.63|3332.38|3324.68|3333.06|3325.36|3332.08|3324.38|33
1649207730000|2022-04-06 01:15:30|3332.2|3324.5|3332.3|3324.6|3332.85|3325.15|3331.66|3323.96|39
1649207740000|2022-04-06 01:15:40|3332.28|3324.58|3332.65|3324.95|3332.65|3324.95|3331.99|3324.29|32
1649207750000|2022-04-06 01:15:50|3332.61|3324.91|3333.67|3325.97|3333.84|3326.14|3332.52|3324.82|37
1649207760000|2022-04-06 01:16:00|3333.7|3326|3334.17|3326.47|3334.17|3326.47|3333.18|3325.48|37
1649207770000|2022-04-06 01:16:10|3334.28|3326.58|3335.47|3327.77|3335.49|3327.79|3334.13|3326.43|33
1649207780000|2022-04-06 01:16:20|3335.7|3328|3338.73|3331.03|3338.73|3331.03|3335.26|3327.56|36
1649207790000|2022-04-06 01:16:30|3338.98|3331.28|3338.5|3330.8|3339.02|3331.32|3337.7|3330|40
1649207800000|2022-04-06 01:16:40|3338.89|3331.19|3338.63|3330.93|3339.05|3331.35|3338.25|3330.55|36
1649207810000|2022-04-06 01:16:50|3338.33|3330.63|3338.24|3330.54|3338.67|3330.97|3337.46|3329.76|39
1649207820000|2022-04-06 01:17:00|3338.19|3330.49|3338.02|3330.32|3338.8|3331.1|3337.71|3330.01|36
1649207830000|2022-04-06 01:17:10|3338.08|3330.38|3338.82|3331.12|3338.91|3331.21|3338|3330.3|36
1649207840000|2022-04-06 01:17:20|3338.8|3331.1|3339.07|3331.37|3339.62|3331.92|3338.35|3330.65|37
1649207850000|2022-04-06 01:17:30|3339.09|3331.39|3337.97|3330.27|3339.59|3331.89|3337.56|3329.86|39
1649207860000|2022-04-06 01:17:40|3337.95|3330.25|3339.29|3331.59|3339.37|3331.67|3337.88|3330.18|30
1649207870000|2022-04-06 01:17:50|3339.37|3331.67|3339.48|3331.78|3339.66|3331.96|3338.91|3331.21|34
1649207880000|2022-04-06 01:18:00|3339.33|3331.63|3341.44|3333.74|3341.46|3333.76|3338.57|3330.87|36
1649207890000|2022-04-06 01:18:10|3341.42|3333.72|3342.05|3334.35|3342.05|3334.35|3341.18|3333.48|35
1649207900000|2022-04-06 01:18:20|3342.06|3334.36|3343.4|3335.7|3343.77|3336.07|3342.06|3334.36|38
1649207910000|2022-04-06 01:18:30|3343.44|3335.74|3343.85|3336.15|3344.54|3336.84|3343.37|3335.67|38
1649207920000|2022-04-06 01:18:40|3343.71|3336.01|3343.1|3335.4|3344.16|3336.46|3342.64|3334.94|37
1649207930000|2022-04-06 01:18:50|3343.32|3335.62|3347.22|3339.52|3347.65|3339.95|3343.32|3335.62|37
1649207940000|2022-04-06 01:19:00|3346.95|3339.25|3347.7|3340|3347.79|3340.09|3346.01|3338.31|39
1649207950000|2022-04-06 01:19:10|3348.19|3340.49|3347.06|3339.36|3349.26|3341.56|3346.98|3339.28|31
1649207960000|2022-04-06 01:19:20|3346.89|3339.19|3347.78|3340.08|3347.8|3340.1|3345.33|3337.63|38
1649207970000|2022-04-06 01:19:30|3347.8|3340.1|3347.71|3340.01|3348.85|3341.15|3347.08|3339.38|39
1649207980000|2022-04-06 01:19:40|3347.5|3339.8|3349.05|3341.35|3349.31|3341.61|3347.5|3339.8|36
1649207990000|2022-04-06 01:19:50|3349.08|3341.38|3347.96|3340.26|3349.15|3341.45|3347.96|3340.26|37
1649208000000|2022-04-06 01:20:00|3348.19|3340.49|3349.84|3342.14|3349.95|3342.25|3347.96|3340.26|34
1649208010000|2022-04-06 01:20:10|3349.77|3342.07|3349.09|3341.39|3349.8|3342.1|3348.52|3340.82|39
1649208020000|2022-04-06 01:20:20|3349.15|3341.45|3349.52|3341.82|3349.72|3342.02|3348.66|3340.96|37
1649208030000|2022-04-06 01:20:30|3349.48|3341.78|3349.8|3342.1|3350.24|3342.54|3349.1|3341.4|38
1649208040000|2022-04-06 01:20:40|3350.26|3342.56|3349.68|3341.98|3350.29|3342.59|3349.59|3341.89|37
1649208050000|2022-04-06 01:20:50|3349.92|3342.22|3348.63|3340.93|3349.92|3342.22|3348.03|3340.33|38
1649208060000|2022-04-06 01:21:00|3348.12|3340.42|3349.33|3341.63|3349.33|3341.63|3347.76|3340.06|36
1649208070000|2022-04-06 01:21:10|3349.35|3341.65|3349.77|3342.07|3350.24|3342.54|3348.94|3341.24|36
1649208080000|2022-04-06 01:21:20|3350.04|3342.34|3350.46|3342.76|3350.71|3343.01|3349.57|3341.87|35
1649208090000|2022-04-06 01:21:30|3350.47|3342.77|3351.41|3343.71|3351.41|3343.71|3350.23|3342.53|37
1649208100000|2022-04-06 01:21:40|3351.67|3343.97|3351.35|3343.65|3352.32|3344.62|3351.32|3343.62|38
1649208110000|2022-04-06 01:21:50|3351.14|3343.44|3351.84|3344.14|3351.84|3344.14|3350.86|3343.16|36
1649208120000|2022-04-06 01:22:00|3351.86|3344.16|3351.85|3344.15|3352.08|3344.38|3351.69|3343.99|34
1649208130000|2022-04-06 01:22:10|3351.88|3344.18|3353.16|3345.46|3353.19|3345.49|3351.7|3344|34
1649208140000|2022-04-06 01:22:20|3352.81|3345.11|3354.89|3347.19|3354.89|3347.19|3352.81|3345.11|29
1649208150000|2022-04-06 01:22:30|3354.86|3347.16|3356.88|3349.18|3357.41|3349.71|3354.86|3347.16|35
1649208160000|2022-04-06 01:22:40|3356.9|3349.2|3355.8|3348.1|3356.99|3349.29|3355.24|3347.54|38
1649208170000|2022-04-06 01:22:50|3355.67|3347.97|3358.09|3350.39|3358.72|3351.02|3355.67|3347.97|38
1649208180000|2022-04-06 01:23:00|3358.56|3350.86|3355.93|3348.23|3358.63|3350.93|3355.84|3348.14|39
1649208190000|2022-04-06 01:23:10|3355.89|3348.19|3355.82|3348.12|3356.58|3348.88|3355.1|3347.4|40
1649208200000|2022-04-06 01:23:20|3355.97|3348.27|3352.79|3345.09|3356.42|3348.72|3352.79|3345.09|40
1649208210000|2022-04-06 01:23:30|3352.82|3345.12|3353.69|3345.99|3354.71|3347.01|3352.37|3344.67|38
1649208220000|2022-04-06 01:23:40|3353.91|3346.21|3354.7|3347|3354.84|3347.14|3353.91|3346.21|36
1649208230000|2022-04-06 01:23:50|3354.69|3346.99|3353.87|3346.17|3354.77|3347.07|3353.26|3345.56|35
1649208240000|2022-04-06 01:24:00|3353.68|3345.98|3350.78|3343.08|3353.87|3346.17|3350.63|3342.93|38
1649208250000|2022-04-06 01:24:10|3351.17|3343.47|3350.87|3343.17|3351.17|3343.47|3349.87|3342.17|36
1649208260000|2022-04-06 01:24:20|3350.42|3342.72|3349.21|3341.51|3350.49|3342.79|3348.45|3340.75|38
1649208270000|2022-04-06 01:24:30|3349.14|3341.44|3349.8|3342.1|3349.93|3342.23|3348.85|3341.15|39
1649208280000|2022-04-06 01:24:40|3350|3342.3|3349.01|3341.31|3351.71|3344.01|3348.94|3341.24|36
1649208290000|2022-04-06 01:24:50|3349.11|3341.41|3349.23|3341.53|3349.8|3342.1|3349.11|3341.41|38
1649208300000|2022-04-06 01:25:00|3349.2|3341.5|3347.5|3339.8|3349.2|3341.5|3346.98|3339.28|37
1649208310000|2022-04-06 01:25:10|3347.42|3339.72|3347.1|3339.4|3347.61|3339.91|3346.64|3338.94|36
1649208320000|2022-04-06 01:25:20|3347.08|3339.38|3346.05|3338.35|3347.2|3339.5|3344.93|3337.23|34
1649208330000|2022-04-06 01:25:30|3346.24|3338.54|3344.26|3336.56|3346.43|3338.73|3344.24|3336.54|37
1649208340000|2022-04-06 01:25:40|3344.25|3336.55|3345.76|3338.06|3345.76|3338.06|3343.96|3336.26|38
1649208350000|2022-04-06 01:25:50|3345.8|3338.1|3346.43|3338.73|3346.87|3339.17|3345.8|3338.1|35
1649208360000|2022-04-06 01:26:00|3345.97|3338.27|3344.88|3337.18|3345.97|3338.27|3344.69|3336.99|35
1649208370000|2022-04-06 01:26:10|3345.18|3337.48|3344.23|3336.53|3345.18|3337.48|3343.98|3336.28|37
1649208380000|2022-04-06 01:26:20|3344.09|3336.39|3344.19|3336.49|3344.38|3336.68|3342.96|3335.26|37
1649208390000|2022-04-06 01:26:30|3344.21|3336.51|3346.93|3339.23|3347.12|3339.42|3344.1|3336.4|39
1649208400000|2022-04-06 01:26:40|3346.95|3339.25|3347.15|3339.45|3347.42|3339.72|3346.83|3339.13|34
1649208410000|2022-04-06 01:26:50|3347.09|3339.39|3347.06|3339.36|3347.24|3339.54|3346.68|3338.98|34
1649208420000|2022-04-06 01:27:00|3347.2|3339.5|3348.37|3340.67|3348.77|3341.07|3347.12|3339.42|37
1649208430000|2022-04-06 01:27:10|3348.29|3340.59|3348.33|3340.63|3348.7|3341|3348.06|3340.36|35
1649208440000|2022-04-06 01:27:20|3348.28|3340.58|3347.72|3340.02|3348.33|3340.63|3347.5|3339.8|29
1649208450000|2022-04-06 01:27:30|3347.83|3340.13|3348|3340.3|3348|3340.3|3347.71|3340.01|26
1649208460000|2022-04-06 01:27:40|3347.95|3340.25|3348.3|3340.6|3348.78|3341.08|3347.55|3339.85|35
1649208470000|2022-04-06 01:27:50|3348.23|3340.53|3348.23|3340.53|3348.68|3340.98|3348.22|3340.52|30
1649208480000|2022-04-06 01:28:00|3348.51|3340.81|3348.46|3340.76|3348.86|3341.16|3348.21|3340.51|36
1649208490000|2022-04-06 01:28:10|3348.38|3340.68|3348.29|3340.59|3348.62|3340.92|3348.28|3340.58|37
1649208500000|2022-04-06 01:28:20|3348.36|3340.66|3346.21|3338.51|3348.39|3340.69|3346.21|3338.51|33
1649208510000|2022-04-06 01:28:30|3345.91|3338.21|3344.58|3336.88|3345.91|3338.21|3344.31|3336.61|33
1649208520000|2022-04-06 01:28:40|3344.49|3336.79|3344.89|3337.19|3344.89|3337.19|3344.4|3336.7|34
1649208530000|2022-04-06 01:28:50|3344.9|3337.2|3346|3338.3|3347.03|3339.33|3344.67|3336.97|36
1649208540000|2022-04-06 01:29:00|3346.03|3338.33|3343.81|3336.11|3346.1|3338.4|3343.81|3336.11|37
1649208550000|2022-04-06 01:29:10|3343.79|3336.09|3345.28|3337.58|3345.28|3337.58|3343.34|3335.64|37
1649208560000|2022-04-06 01:29:20|3345.19|3337.49|3343.44|3335.74|3345.31|3337.61|3343.44|3335.74|36
1649208570000|2022-04-06 01:29:30|3343.24|3335.54|3341.67|3333.97|3343.24|3335.54|3341.43|3333.73|35
1649208580000|2022-04-06 01:29:40|3341.69|3333.99|3344.72|3337.02|3344.85|3337.15|3341.68|3333.98|35
1649208590000|2022-04-06 01:29:50|3344.77|3337.07|3344.9|3337.2|3345.32|3337.62|3344|3336.3|39
1649208600000|2022-04-06 01:30:00|3344.82|3337.12|3342.46|3334.76|3344.82|3337.12|3342|3334.3|39
1649208610000|2022-04-06 01:30:10|3342.26|3334.56|3342.35|3334.65|3342.57|3334.87|3341.41|3333.71|39
1649208620000|2022-04-06 01:30:20|3342.37|3334.67|3340.74|3333.04|3342.39|3334.69|3340.74|3333.04|38
1649208630000|2022-04-06 01:30:30|3340.95|3333.25|3341.55|3333.85|3341.98|3334.28|3340.19|3332.49|36
1649208640000|2022-04-06 01:30:40|3341.96|3334.26|3343.31|3335.61|3343.31|3335.61|3340.82|3333.12|39
1649208650000|2022-04-06 01:30:50|3343.29|3335.59|3342.14|3334.44|3343.34|3335.64|3341.98|3334.28|34
1649208660000|2022-04-06 01:31:00|3342.39|3334.69|3342.52|3334.82|3343.58|3335.88|3342.19|3334.49|35
1649208670000|2022-04-06 01:31:10|3342.64|3334.94|3342.27|3334.57|3342.64|3334.94|3341.84|3334.14|36
1649208680000|2022-04-06 01:31:20|3342.3|3334.6|3343.82|3336.12|3344.34|3336.64|3342.3|3334.6|37
1649208690000|2022-04-06 01:31:30|3344.16|3336.46|3345.21|3337.51|3345.29|3337.59|3344.16|3336.46|34
1649208700000|2022-04-06 01:31:40|3344.94|3337.24|3344.68|3336.98|3345.21|3337.51|3343.56|3335.86|38
1649208710000|2022-04-06 01:31:50|3344.7|3337|3346.19|3338.49|3346.62|3338.92|3344.6|3336.9|39
1649208720000|2022-04-06 01:32:00|3346.17|3338.47|3346.03|3338.33|3346.65|3338.95|3345.87|3338.17|37
1649208730000|2022-04-06 01:32:10|3346.09|3338.39|3346.1|3338.4|3346.52|3338.82|3345.95|3338.25|34
1649208740000|2022-04-06 01:32:20|3346.16|3338.46|3346.93|3339.23|3347.16|3339.46|3345.81|3338.11|38
1649208750000|2022-04-06 01:32:30|3347.22|3339.52|3347.97|3340.27|3348.94|3341.24|3346.96|3339.26|37
1649208760000|2022-04-06 01:32:40|3347.94|3340.24|3348|3340.3|3348.1|3340.4|3347.88|3340.18|35
1649208770000|2022-04-06 01:32:50|3348.04|3340.34|3348.2|3340.5|3348.21|3340.51|3347.85|3340.15|35
1649208780000|2022-04-06 01:33:00|3348.09|3340.39|3350.68|3342.98|3350.68|3342.98|3347.89|3340.19|37
1649208790000|2022-04-06 01:33:10|3350.59|3342.89|3349.3|3341.6|3350.63|3342.93|3349.3|3341.6|34
1649208800000|2022-04-06 01:33:20|3349.43|3341.73|3349.9|3342.2|3349.9|3342.2|3348.94|3341.24|34
1649208810000|2022-04-06 01:33:30|3349.58|3341.88|3348.18|3340.48|3349.71|3342.01|3348|3340.3|35
1649208820000|2022-04-06 01:33:40|3348.16|3340.46|3348.33|3340.63|3349.16|3341.46|3348.13|3340.43|34
1649208830000|2022-04-06 01:33:50|3348.32|3340.62|3346.83|3339.13|3348.75|3341.05|3346.54|3338.84|32
1649208840000|2022-04-06 01:34:00|3346.88|3339.18|3348.11|3340.41|3348.23|3340.53|3346.79|3339.09|33
1649208850000|2022-04-06 01:34:10|3348.12|3340.42|3347.58|3339.88|3348.12|3340.42|3346.67|3338.97|37
1649208860000|2022-04-06 01:34:20|3347.66|3339.96|3348.93|3341.23|3349.06|3341.36|3347.62|3339.92|38
1649208870000|2022-04-06 01:34:30|3349.12|3341.42|3349.17|3341.47|3349.39|3341.69|3348.67|3340.97|36
1649208880000|2022-04-06 01:34:40|3349.26|3341.56|3349.69|3341.99|3350.1|3342.4|3349.07|3341.37|37
1649208890000|2022-04-06 01:34:50|3349.65|3341.95|3349.58|3341.88|3349.65|3341.95|3349.54|3341.84|34
1649208900000|2022-04-06 01:35:00|3349.5|3341.8|3349.25|3341.55|3350.06|3342.36|3348.84|3341.14|36
1649208910000|2022-04-06 01:35:10|3349.24|3341.54|3349.37|3341.67|3349.8|3342.1|3349.14|3341.44|34
1649208920000|2022-04-06 01:35:20|3349.49|3341.79|3349.41|3341.71|3349.69|3341.99|3349.28|3341.58|37
1649208930000|2022-04-06 01:35:30|3349.5|3341.8|3349.04|3341.34|3349.5|3341.8|3349.04|3341.34|28
1649208940000|2022-04-06 01:35:40|3349.03|3341.33|3349.17|3341.47|3349.54|3341.84|3348.96|3341.26|31
1649208950000|2022-04-06 01:35:50|3349.13|3341.43|3347.15|3339.45|3349.13|3341.43|3347.15|3339.45|35
1649208960000|2022-04-06 01:36:00|3347.12|3339.42|3347.37|3339.67|3347.94|3340.24|3347.11|3339.41|33
1649208970000|2022-04-06 01:36:10|3347.38|3339.68|3346.98|3339.28|3347.44|3339.74|3346.95|3339.25|33
1649208980000|2022-04-06 01:36:20|3346.68|3338.98|3346.21|3338.51|3346.75|3339.05|3345.99|3338.29|39
1649208990000|2022-04-06 01:36:30|3346.23|3338.53|3346.46|3338.76|3346.64|3338.94|3346.06|3338.36|31
1649209000000|2022-04-06 01:36:40|3346.3|3338.6|3347.49|3339.79|3347.67|3339.97|3346.28|3338.58|29
1649209010000|2022-04-06 01:36:50|3347.63|3339.93|3349.53|3341.83|3349.63|3341.93|3347.51|3339.81|36
1649209020000|2022-04-06 01:37:00|3349.43|3341.73|3349.33|3341.63|3349.93|3342.23|3349.01|3341.31|35
1649209030000|2022-04-06 01:37:10|3349.39|3341.69|3350.91|3343.21|3351.02|3343.32|3349.29|3341.59|32
1649209040000|2022-04-06 01:37:20|3350.92|3343.22|3350.89|3343.19|3350.99|3343.29|3350.71|3343.01|31
1649209050000|2022-04-06 01:37:30|3350.82|3343.12|3350.9|3343.2|3351|3343.3|3350.81|3343.11|35
1649209060000|2022-04-06 01:37:40|3350.87|3343.17|3350.8|3343.1|3351.11|3343.41|3350.69|3342.99|33
1649209070000|2022-04-06 01:37:50|3350.95|3343.25|3350.89|3343.19|3350.96|3343.26|3350.68|3342.98|33
1649209080000|2022-04-06 01:38:00|3350.79|3343.09|3350.92|3343.22|3350.92|3343.22|3350.14|3342.44|39
1649209090000|2022-04-06 01:38:10|3350.68|3342.98|3352.09|3344.39|3352.09|3344.39|3350.53|3342.83|35
1649209100000|2022-04-06 01:38:20|3352.11|3344.41|3352.29|3344.59|3352.68|3344.98|3351.62|3343.92|36
1649209110000|2022-04-06 01:38:30|3352.3|3344.6|3351.97|3344.27|3352.68|3344.98|3351.82|3344.12|35
1649209120000|2022-04-06 01:38:40|3352.02|3344.32|3350.91|3343.21|3352.05|3344.35|3350.82|3343.12|37
1649209130000|2022-04-06 01:38:50|3351.03|3343.33|3349.29|3341.59|3351.13|3343.43|3349.07|3341.37|37
1649209140000|2022-04-06 01:39:00|3349.34|3341.64|3349.43|3341.73|3350.15|3342.45|3349.34|3341.64|38
1649209150000|2022-04-06 01:39:10|3349.37|3341.67|3347.38|3339.68|3349.37|3341.67|3347.33|3339.63|39
1649209160000|2022-04-06 01:39:20|3347.55|3339.85|3346.13|3338.43|3347.87|3340.17|3346.13|3338.43|37
1649209170000|2022-04-06 01:39:30|3346.4|3338.7|3346.7|3339|3346.7|3339|3345.93|3338.23|36
1649209180000|2022-04-06 01:39:40|3346.69|3338.99|3343.24|3335.54|3346.69|3338.99|3342.75|3335.05|38
1649209190000|2022-04-06 01:39:50|3343.22|3335.52|3344.14|3336.44|3344.2|3336.5|3343.18|3335.48|39
1649209200000|2022-04-06 01:40:00|3344.12|3336.42|3343.49|3335.79|3344.17|3336.47|3343.49|3335.79|34
1649209210000|2022-04-06 01:40:10|3343.52|3335.82|3343.54|3335.84|3343.98|3336.28|3343.44|3335.74|38
1649209220000|2022-04-06 01:40:20|3343.52|3335.82|3342.51|3334.81|3343.57|3335.87|3342.46|3334.76|39
1649209230000|2022-04-06 01:40:30|3342.57|3334.87|3343.55|3335.85|3343.87|3336.17|3342.41|3334.71|37
1649209240000|2022-04-06 01:40:40|3343.4|3335.7|3343.72|3336.02|3344.18|3336.48|3343.4|3335.7|31
1649209250000|2022-04-06 01:40:50|3343.71|3336.01|3344.99|3337.29|3344.99|3337.29|3343.63|3335.93|36
1649209260000|2022-04-06 01:41:00|3344.79|3337.09|3343.56|3335.86|3344.97|3337.27|3343.22|3335.52|36
1649209270000|2022-04-06 01:41:10|3343.6|3335.9|3344.34|3336.64|3344.34|3336.64|3343.37|3335.67|29
1649209280000|2022-04-06 01:41:20|3344.35|3336.65|3344.55|3336.85|3344.68|3336.98|3344.15|3336.45|36
1649209290000|2022-04-06 01:41:30|3344.43|3336.73|3345.61|3337.91|3346.17|3338.47|3344.43|3336.73|40
1649209300000|2022-04-06 01:41:40|3345.35|3337.65|3345.57|3337.87|3345.98|3338.28|3344.87|3337.17|38
1649209310000|2022-04-06 01:41:50|3345.63|3337.93|3345.43|3337.73|3346|3338.3|3345.18|3337.48|36
1649209320000|2022-04-06 01:42:00|3345.42|3337.72|3344.73|3337.03|3345.78|3338.08|3344.37|3336.67|37
1649209330000|2022-04-06 01:42:10|3344.77|3337.07|3342.33|3334.63|3344.78|3337.08|3342.33|3334.63|34
1649209340000|2022-04-06 01:42:20|3342.53|3334.83|3342.98|3335.28|3343.41|3335.71|3342.42|3334.72|39
1649209350000|2022-04-06 01:42:30|3342.99|3335.29|3343.03|3335.33|3343.36|3335.66|3342.8|3335.1|31
1649209360000|2022-04-06 01:42:40|3342.96|3335.26|3343.69|3335.99|3344.36|3336.66|3342.78|3335.08|38
1649209370000|2022-04-06 01:42:50|3343.75|3336.05|3344.24|3336.54|3344.24|3336.54|3343.61|3335.91|36
1649209380000|2022-04-06 01:43:00|3344.13|3336.43|3344.05|3336.35|3344.9|3337.2|3343.85|3336.15|38
1649209390000|2022-04-06 01:43:10|3343.9|3336.2|3343.2|3335.5|3343.9|3336.2|3343.05|3335.35|36
1649209400000|2022-04-06 01:43:20|3343.54|3335.84|3342.78|3335.08|3343.61|3335.91|3342.39|3334.69|37
1649209410000|2022-04-06 01:43:30|3342.84|3335.14|3343.11|3335.41|3343.45|3335.75|3342.81|3335.11|31
1649209420000|2022-04-06 01:43:40|3343.02|3335.32|3343.4|3335.7|3343.43|3335.73|3342.69|3334.99|37
1649209430000|2022-04-06 01:43:50|3343.41|3335.71|3343.34|3335.64|3343.46|3335.76|3342.88|3335.18|37
1649209440000|2022-04-06 01:44:00|3343.36|3335.66|3343.39|3335.69|3343.46|3335.76|3343.1|3335.4|29
1649209450000|2022-04-06 01:44:10|3343.35|3335.65|3343.47|3335.77|3343.7|3336|3343.26|3335.56|25
1649209460000|2022-04-06 01:44:20|3343.92|3336.22|3343.77|3336.07|3344.37|3336.67|3343.64|3335.94|37
1649209470000|2022-04-06 01:44:30|3343.73|3336.03|3343.24|3335.54|3343.92|3336.22|3343.18|3335.48|35
1649209480000|2022-04-06 01:44:40|3343.43|3335.73|3343.67|3335.97|3343.95|3336.25|3343.41|3335.71|36
1649209490000|2022-04-06 01:44:50|3343.7|3336|3343.62|3335.92|3344.02|3336.32|3343.52|3335.82|36
1649209500000|2022-04-06 01:45:00|3343.59|3335.89|3343.29|3335.59|3343.65|3335.95|3342.99|3335.29|37
1649209510000|2022-04-06 01:45:10|3343.33|3335.63|3341.82|3334.12|3343.37|3335.67|3341.71|3334.01|38
1649209520000|2022-04-06 01:45:20|3342.03|3334.33|3342.27|3334.57|3342.62|3334.92|3341.7|3334|39
1649209530000|2022-04-06 01:45:30|3342.45|3334.75|3341.6|3333.9|3342.45|3334.75|3341.3|3333.6|39
1649209540000|2022-04-06 01:45:40|3341.55|3333.85|3341.3|3333.6|3341.69|3333.99|3340.54|3332.84|37
1649209550000|2022-04-06 01:45:50|3341.21|3333.51|3340.5|3332.8|3341.44|3333.74|3340.5|3332.8|35
1649209560000|2022-04-06 01:46:00|3340.54|3332.84|3340.76|3333.06|3340.76|3333.06|3339.74|3332.04|40
1649209570000|2022-04-06 01:46:10|3340.94|3333.24|3342.09|3334.39|3342.35|3334.65|3340.88|3333.18|37
1649209580000|2022-04-06 01:46:20|3342.25|3334.55|3341.42|3333.72|3342.26|3334.56|3341.42|3333.72|37
1649209590000|2022-04-06 01:46:30|3341.46|3333.76|3341.89|3334.19|3341.89|3334.19|3341.4|3333.7|36
1649209600000|2022-04-06 01:46:40|3341.91|3334.21|3343.07|3335.37|3343.07|3335.37|3341.86|3334.16|36
1649209610000|2022-04-06 01:46:50|3343.18|3335.48|3344.19|3336.49|3344.2|3336.5|3343.18|3335.48|38
1649209620000|2022-04-06 01:47:00|3344.14|3336.44|3344.38|3336.68|3344.46|3336.76|3344.14|3336.44|33
1649209630000|2022-04-06 01:47:10|3344.57|3336.87|3346.23|3338.53|3346.59|3338.89|3344.53|3336.83|34
1649209640000|2022-04-06 01:47:20|3346.19|3338.49|3346.14|3338.44|3346.67|3338.97|3346.12|3338.42|35
1649209650000|2022-04-06 01:47:30|3346.12|3338.42|3346.66|3338.96|3346.72|3339.02|3346.11|3338.41|33
1649209660000|2022-04-06 01:47:40|3346.74|3339.04|3346.3|3338.6|3346.74|3339.04|3345.97|3338.27|29
1649209670000|2022-04-06 01:47:50|3346.33|3338.63|3347.67|3339.97|3348.77|3341.07|3346.1|3338.4|39
1649209680000|2022-04-06 01:48:00|3347.39|3339.69|3346.87|3339.17|3347.39|3339.69|3346.71|3339.01|38
1649209690000|2022-04-06 01:48:10|3346.89|3339.19|3347.4|3339.7|3347.4|3339.7|3346.81|3339.11|30
1649209700000|2022-04-06 01:48:20|3347.57|3339.87|3347.23|3339.53|3347.98|3340.28|3347.1|3339.4|36
1649209710000|2022-04-06 01:48:30|3347.22|3339.52|3347.73|3340.03|3347.73|3340.03|3347.12|3339.42|36
1649209720000|2022-04-06 01:48:40|3347.67|3339.97|3348.18|3340.48|3348.46|3340.76|3347.66|3339.96|34
1649209730000|2022-04-06 01:48:50|3348.19|3340.49|3348.04|3340.34|3348.41|3340.71|3348.03|3340.33|33
1649209740000|2022-04-06 01:49:00|3348.08|3340.38|3348.71|3341.01|3348.93|3341.23|3347.83|3340.13|31
1649209750000|2022-04-06 01:49:10|3348.62|3340.92|3348.53|3340.83|3348.71|3341.01|3348.19|3340.49|34
1649209760000|2022-04-06 01:49:20|3348.54|3340.84|3347.58|3339.88|3348.62|3340.92|3346.37|3338.67|33
1649209770000|2022-04-06 01:49:30|3347.53|3339.83|3347.06|3339.36|3348.33|3340.63|3346.05|3338.35|38
1649209780000|2022-04-06 01:49:40|3347.05|3339.35|3347.06|3339.36|3348.03|3340.33|3346.72|3339.02|29
1649209790000|2022-04-06 01:49:50|3346.86|3339.16|3347.32|3339.62|3347.41|3339.71|3346.86|3339.16|30
1649209800000|2022-04-06 01:50:00|3347.31|3339.61|3347.11|3339.41|3347.55|3339.85|3347.01|3339.31|32
1649209810000|2022-04-06 01:50:10|3347.13|3339.43|3346.93|3339.23|3347.38|3339.68|3346.8|3339.1|27
1649209820000|2022-04-06 01:50:20|3346.92|3339.22|3346.99|3339.29|3347.53|3339.83|3346.68|3338.98|32
1649209830000|2022-04-06 01:50:30|3347.01|3339.31|3345.31|3337.61|3347.22|3339.52|3345.23|3337.53|35
1649209840000|2022-04-06 01:50:40|3345.32|3337.62|3344.97|3337.27|3345.38|3337.68|3344.97|3337.27|36
1649209850000|2022-04-06 01:50:50|3345.02|3337.32|3345.32|3337.62|3346.01|3338.31|3345.02|3337.32|31
1649209860000|2022-04-06 01:51:00|3345.27|3337.57|3345.52|3337.82|3345.79|3338.09|3345.1|3337.4|35
1649209870000|2022-04-06 01:51:10|3345.69|3337.99|3343.63|3335.93|3345.69|3337.99|3343.22|3335.52|38
1649209880000|2022-04-06 01:51:20|3343.91|3336.21|3342.73|3335.03|3344.13|3336.43|3341.93|3334.23|32
1649209890000|2022-04-06 01:51:30|3342.81|3335.11|3342.74|3335.04|3342.97|3335.27|3342.41|3334.71|31
1649209900000|2022-04-06 01:51:40|3342.76|3335.06|3343.62|3335.92|3343.62|3335.92|3342.14|3334.44|37
1649209910000|2022-04-06 01:51:50|3343.66|3335.96|3344.79|3337.09|3344.86|3337.16|3343.56|3335.86|37
1649209920000|2022-04-06 01:52:00|3344.78|3337.08|3344.82|3337.12|3345.31|3337.61|3344.38|3336.68|37
1649209930000|2022-04-06 01:52:10|3344.88|3337.18|3344.99|3337.29|3345.05|3337.35|3344.76|3337.06|33
1649209940000|2022-04-06 01:52:20|3344.93|3337.23|3344.67|3336.97|3345.65|3337.95|3344.67|3336.97|39
1649209950000|2022-04-06 01:52:30|3344.56|3336.86|3343.9|3336.2|3344.65|3336.95|3343.77|3336.07|40
1649209960000|2022-04-06 01:52:40|3343.99|3336.29|3343.39|3335.69|3344.06|3336.36|3343.17|3335.47|38
1649209970000|2022-04-06 01:52:50|3343.38|3335.68|3343.56|3335.86|3343.84|3336.14|3343|3335.3|36
1649209980000|2022-04-06 01:53:00|3343.85|3336.15|3343.3|3335.6|3344.07|3336.37|3343.3|3335.6|38
1649209990000|2022-04-06 01:53:10|3343.05|3335.35|3343.48|3335.78|3343.78|3336.08|3342.92|3335.22|33
1649210000000|2022-04-06 01:53:20|3343.47|3335.77|3343.19|3335.49|3343.53|3335.83|3343.03|3335.33|34
1649210010000|2022-04-06 01:53:30|3343.26|3335.56|3343.46|3335.76|3343.75|3336.05|3343.24|3335.54|34
1649210020000|2022-04-06 01:53:40|3343.51|3335.81|3343.49|3335.79|3343.75|3336.05|3343.27|3335.57|30
1649210030000|2022-04-06 01:53:50|3343.41|3335.71|3341.55|3333.85|3343.41|3335.71|3341.49|3333.79|37
1649210040000|2022-04-06 01:54:00|3341.49|3333.79|3341.76|3334.06|3341.92|3334.22|3341.47|3333.77|25
1649210050000|2022-04-06 01:54:10|3342.08|3334.38|3342.81|3335.11|3342.95|3335.25|3342.08|3334.38|32
1649210060000|2022-04-06 01:54:20|3342.77|3335.07|3343.01|3335.31|3343.01|3335.31|3342.66|3334.96|32
1649210070000|2022-04-06 01:54:30|3343.05|3335.35|3343.65|3335.95|3344.21|3336.51|3342.94|3335.24|38
1649210080000|2022-04-06 01:54:40|3343.61|3335.91|3343.12|3335.42|3344.13|3336.43|3343.12|3335.42|30
1649210090000|2022-04-06 01:54:50|3343.01|3335.31|3343.32|3335.62|3343.36|3335.66|3343.01|3335.31|35
1649210100000|2022-04-06 01:55:00|3343.37|3335.67|3344.32|3336.62|3344.75|3337.05|3343.29|3335.59|36
1649210110000|2022-04-06 01:55:10|3344.21|3336.51|3344.57|3336.87|3344.82|3337.12|3343.86|3336.16|38
1649210120000|2022-04-06 01:55:20|3344.49|3336.79|3345.31|3337.61|3345.33|3337.63|3344.43|3336.73|35
1649210130000|2022-04-06 01:55:30|3345.17|3337.47|3345.35|3337.65|3345.55|3337.85|3345.17|3337.47|33
1649210140000|2022-04-06 01:55:40|3345.36|3337.66|3345.22|3337.52|3345.43|3337.73|3345.15|3337.45|32
1649210150000|2022-04-06 01:55:50|3345.35|3337.65|3344.23|3336.53|3345.41|3337.71|3344.23|3336.53|29
1649210160000|2022-04-06 01:56:00|3344.31|3336.61|3344.6|3336.9|3345.06|3337.36|3344.3|3336.6|35
1649210170000|2022-04-06 01:56:10|3344.55|3336.85|3345.02|3337.32|3345.09|3337.39|3344.55|3336.85|31
1649210180000|2022-04-06 01:56:20|3345.03|3337.33|3344.94|3337.24|3345.07|3337.37|3344.48|3336.78|32
1649210190000|2022-04-06 01:56:30|3345|3337.3|3344.98|3337.28|3345.64|3337.94|3344.74|3337.04|36
1649210200000|2022-04-06 01:56:40|3344.91|3337.21|3345.01|3337.31|3345.29|3337.59|3344.65|3336.95|36
1649210210000|2022-04-06 01:56:50|3344.82|3337.12|3345.1|3337.4|3345.41|3337.71|3344.63|3336.93|37
1649210220000|2022-04-06 01:57:00|3344.9|3337.2|3345.32|3337.62|3345.43|3337.73|3344.59|3336.89|33
1649210230000|2022-04-06 01:57:10|3345.46|3337.76|3345.59|3337.89|3345.8|3338.1|3345.13|3337.43|34
1649210240000|2022-04-06 01:57:20|3345.82|3338.12|3346.5|3338.8|3346.65|3338.95|3345.27|3337.57|28
1649210250000|2022-04-06 01:57:30|3346.4|3338.7|3346.13|3338.43|3346.4|3338.7|3344.92|3337.22|37
1649210260000|2022-04-06 01:57:40|3346.26|3338.56|3346.91|3339.21|3347.32|3339.62|3346.08|3338.38|36
1649210270000|2022-04-06 01:57:50|3346.74|3339.04|3346.88|3339.18|3347.21|3339.51|3346.65|3338.95|37
1649210280000|2022-04-06 01:58:00|3346.93|3339.23|3346.48|3338.78|3347.56|3339.86|3346.22|3338.52|37
1649210290000|2022-04-06 01:58:10|3346.31|3338.61|3346.91|3339.21|3347|3339.3|3346.31|3338.61|33
1649210300000|2022-04-06 01:58:20|3346.96|3339.26|3347.71|3340.01|3347.71|3340.01|3346.69|3338.99|33
1649210310000|2022-04-06 01:58:30|3347.72|3340.02|3348.34|3340.64|3348.44|3340.74|3347.54|3339.84|35
1649210320000|2022-04-06 01:58:40|3348.33|3340.63|3348.21|3340.51|3348.55|3340.85|3348.21|3340.51|35
1649210330000|2022-04-06 01:58:50|3348.23|3340.53|3348.25|3340.55|3348.58|3340.88|3348.12|3340.42|33
1649210340000|2022-04-06 01:59:00|3348.19|3340.49|3347.9|3340.2|3348.66|3340.96|3347.9|3340.2|33
1649210350000|2022-04-06 01:59:10|3347.92|3340.22|3348.14|3340.44|3348.72|3341.02|3347.85|3340.15|37
1649210360000|2022-04-06 01:59:20|3348.01|3340.31|3348.06|3340.36|3348.86|3341.16|3347.96|3340.26|36
1649210370000|2022-04-06 01:59:30|3348.07|3340.37|3348.36|3340.66|3348.41|3340.71|3348.07|3340.37|25
1649210380000|2022-04-06 01:59:40|3348.37|3340.67|3348.44|3340.74|3348.48|3340.78|3348.13|3340.43|24
1649210390000|2022-04-06 01:59:50|3348.28|3340.58|3348.46|3340.76|3348.52|3340.82|3348.28|3340.58|26
1649210400000|2022-04-06 02:00:00|3348.45|3340.75|3347.08|3339.38|3348.45|3340.75|3346.43|3338.73|29
1649210410000|2022-04-06 02:00:10|3346.9|3339.2|3346.61|3338.91|3347.49|3339.79|3346.28|3338.58|34
1649210420000|2022-04-06 02:00:20|3346.93|3339.23|3345.32|3337.62|3347.05|3339.35|3345.32|3337.62|33
1649210430000|2022-04-06 02:00:30|3345.3|3337.6|3345.92|3338.22|3346.23|3338.53|3345.05|3337.35|31
1649210440000|2022-04-06 02:00:40|3346.21|3338.51|3345.06|3337.36|3346.21|3338.51|3344.32|3336.62|35
1649210450000|2022-04-06 02:00:50|3345.18|3337.48|3345.12|3337.42|3345.57|3337.87|3344.71|3337.01|35
1649210460000|2022-04-06 02:01:00|3345.13|3337.43|3345.23|3337.53|3345.35|3337.65|3344.59|3336.89|39
1649210470000|2022-04-06 02:01:10|3345.81|3338.11|3345.29|3337.59|3345.81|3338.11|3344.96|3337.26|39
1649210480000|2022-04-06 02:01:20|3345.31|3337.61|3344.54|3336.84|3345.45|3337.75|3344.54|3336.84|36
1649210490000|2022-04-06 02:01:30|3344.63|3336.93|3344.45|3336.75|3344.91|3337.21|3344.28|3336.58|37
1649210500000|2022-04-06 02:01:40|3344.55|3336.85|3344.52|3336.82|3344.86|3337.16|3344.45|3336.75|31
1649210510000|2022-04-06 02:01:50|3344.54|3336.84|3344.57|3336.87|3344.76|3337.06|3344.49|3336.79|29
1649210520000|2022-04-06 02:02:00|3344.64|3336.94|3344.44|3336.74|3344.66|3336.96|3344.33|3336.63|25
1649210530000|2022-04-06 02:02:10|3344.61|3336.91|3347.05|3339.35|3347.35|3339.65|3344.61|3336.91|39
1649210540000|2022-04-06 02:02:20|3347.06|3339.36|3347.97|3340.27|3348.23|3340.53|3346.94|3339.24|38
1649210550000|2022-04-06 02:02:30|3348.3|3340.6|3347.34|3339.64|3348.3|3340.6|3347.34|3339.64|35
1649210560000|2022-04-06 02:02:40|3347.43|3339.73|3347.75|3340.05|3348.16|3340.46|3347.33|3339.63|40
1649210570000|2022-04-06 02:02:50|3347.93|3340.23|3348.02|3340.32|3348.25|3340.55|3347.47|3339.77|34
1649210580000|2022-04-06 02:03:00|3347.92|3340.22|3347.54|3339.84|3348.17|3340.47|3347.52|3339.82|38
1649210590000|2022-04-06 02:03:10|3347.62|3339.92|3348.72|3341.02|3348.8|3341.1|3347.53|3339.83|34
1649210600000|2022-04-06 02:03:20|3347.95|3340.25|3348.06|3340.36|3348.51|3340.81|3347.95|3340.25|31
1649210610000|2022-04-06 02:03:30|3348.05|3340.35|3348.73|3341.03|3349.23|3341.53|3348.05|3340.35|24
1649210620000|2022-04-06 02:03:40|3348.76|3341.06|3349.28|3341.58|3349.29|3341.59|3348.53|3340.83|35
1649210630000|2022-04-06 02:03:50|3349.3|3341.6|3349.95|3342.25|3349.95|3342.25|3348.9|3341.2|34
1649210640000|2022-04-06 02:04:00|3349.93|3342.23|3350.2|3342.5|3350.24|3342.54|3349.84|3342.14|30
1649210650000|2022-04-06 02:04:10|3350.19|3342.49|3349.87|3342.17|3350.26|3342.56|3349.44|3341.74|36
1649210660000|2022-04-06 02:04:20|3349.91|3342.21|3349.86|3342.16|3350.33|3342.63|3349.36|3341.66|34
1649210670000|2022-04-06 02:04:30|3349.93|3342.23|3350.55|3342.85|3350.89|3343.19|3349.93|3342.23|36
1649210680000|2022-04-06 02:04:40|3350.52|3342.82|3350.73|3343.03|3350.92|3343.22|3350.37|3342.67|38
1649210690000|2022-04-06 02:04:50|3350.71|3343.01|3350.72|3343.02|3351.07|3343.37|3350.38|3342.68|35
1649210700000|2022-04-06 02:05:00|3350.69|3342.99|3352.27|3344.57|3352.72|3345.02|3350.69|3342.99|37
1649210710000|2022-04-06 02:05:10|3352.28|3344.58|3352.5|3344.8|3352.7|3345|3352.28|3344.58|33
1649210720000|2022-04-06 02:05:20|3352.54|3344.84|3353.46|3345.76|3354.01|3346.31|3352.53|3344.83|37
1649210730000|2022-04-06 02:05:30|3353.45|3345.75|3354.5|3346.8|3354.67|3346.97|3352.74|3345.04|32
1649210740000|2022-04-06 02:05:40|3354.47|3346.77|3354.75|3347.05|3354.77|3347.07|3354.28|3346.58|31
1649210750000|2022-04-06 02:05:50|3354.69|3346.99|3354.25|3346.55|3355.25|3347.55|3354.25|3346.55|39
1649210760000|2022-04-06 02:06:00|3354.47|3346.77|3353.26|3345.56|3354.47|3346.77|3353.26|3345.56|38
1649210770000|2022-04-06 02:06:10|3353.17|3345.47|3355.63|3347.93|3355.63|3347.93|3353.15|3345.45|33
1649210780000|2022-04-06 02:06:20|3355.62|3347.92|3355.55|3347.85|3356.27|3348.57|3355.55|3347.85|33
1649210790000|2022-04-06 02:06:30|3355.54|3347.84|3355.63|3347.93|3355.77|3348.07|3355.42|3347.72|36
1649210800000|2022-04-06 02:06:40|3355.64|3347.94|3354.18|3346.48|3356.1|3348.4|3354.18|3346.48|36
1649210810000|2022-04-06 02:06:50|3354.29|3346.59|3354.44|3346.74|3354.78|3347.08|3354.29|3346.59|36
1649210820000|2022-04-06 02:07:00|3354.51|3346.81|3353.32|3345.62|3354.9|3347.2|3353.32|3345.62|30
1649210830000|2022-04-06 02:07:10|3353.57|3345.87|3353.23|3345.53|3353.97|3346.27|3352.85|3345.15|36
1649210840000|2022-04-06 02:07:20|3353.14|3345.44|3352.66|3344.96|3353.49|3345.79|3352.43|3344.73|34
1649210850000|2022-04-06 02:07:30|3352.65|3344.95|3352.61|3344.91|3353.12|3345.42|3352.4|3344.7|31
1649210860000|2022-04-06 02:07:40|3352.6|3344.9|3352.65|3344.95|3353.27|3345.57|3352.49|3344.79|33
1649210870000|2022-04-06 02:07:50|3352.55|3344.85|3352.38|3344.68|3352.69|3344.99|3352.18|3344.48|36
1649210880000|2022-04-06 02:08:00|3352.39|3344.69|3350.48|3342.78|3352.39|3344.69|3350.48|3342.78|33
1649210890000|2022-04-06 02:08:10|3350.73|3343.03|3351.96|3344.26|3352.01|3344.31|3350.25|3342.55|38
1649210900000|2022-04-06 02:08:20|3351.95|3344.25|3351.92|3344.22|3352.2|3344.5|3351.87|3344.17|30
1649210910000|2022-04-06 02:08:30|3351.9|3344.2|3350.58|3342.88|3351.9|3344.2|3350.56|3342.86|34
1649210920000|2022-04-06 02:08:40|3350.69|3342.99|3349.98|3342.28|3350.69|3342.99|3349.39|3341.69|34
1649210930000|2022-04-06 02:08:50|3349.87|3342.17|3349.79|3342.09|3350.2|3342.5|3349.69|3341.99|32
1649210940000|2022-04-06 02:09:00|3349.67|3341.97|3350|3342.3|3350.14|3342.44|3349.67|3341.97|32
1649210950000|2022-04-06 02:09:10|3350.09|3342.39|3350.06|3342.36|3350.17|3342.47|3349.78|3342.08|33
1649210960000|2022-04-06 02:09:20|3350.02|3342.32|3349.61|3341.91|3350.05|3342.35|3349.61|3341.91|24
1649210970000|2022-04-06 02:09:30|3349.67|3341.97|3349.91|3342.21|3349.93|3342.23|3349.33|3341.63|34
1649210980000|2022-04-06 02:09:40|3349.99|3342.29|3349.76|3342.06|3350.01|3342.31|3349.7|3342|32
1649210990000|2022-04-06 02:09:50|3349.67|3341.97|3349.62|3341.92|3349.72|3342.02|3349.46|3341.76|32
1649211000000|2022-04-06 02:10:00|3349.47|3341.77|3349.42|3341.72|3349.66|3341.96|3349.13|3341.43|29
1649211010000|2022-04-06 02:10:10|3349.44|3341.74|3349.38|3341.68|3349.44|3341.74|3348.1|3340.4|30
1649211020000|2022-04-06 02:10:20|3349.14|3341.44|3348.5|3340.8|3349.32|3341.62|3348.37|3340.67|36
1649211030000|2022-04-06 02:10:30|3348.49|3340.79|3348.72|3341.02|3348.89|3341.19|3348.33|3340.63|30
1649211040000|2022-04-06 02:10:40|3348.76|3341.06|3348.54|3340.84|3348.86|3341.16|3348.44|3340.74|33
1649211050000|2022-04-06 02:10:50|3348.58|3340.88|3348.34|3340.64|3348.79|3341.09|3348.3|3340.6|25
1649211060000|2022-04-06 02:11:00|3348.32|3340.62|3348.44|3340.74|3348.47|3340.77|3348.3|3340.6|33
1649211070000|2022-04-06 02:11:10|3348.36|3340.66|3348.46|3340.76|3348.59|3340.89|3348.34|3340.64|32
1649211080000|2022-04-06 02:11:20|3348.58|3340.88|3350.01|3342.31|3350.04|3342.34|3348.44|3340.74|34
1649211090000|2022-04-06 02:11:30|3349.97|3342.27|3348.4|3340.7|3350.03|3342.33|3348.39|3340.69|35
1649211100000|2022-04-06 02:11:40|3348.41|3340.71|3347.58|3339.88|3348.43|3340.73|3347.49|3339.79|32
1649211110000|2022-04-06 02:11:50|3347.59|3339.89|3347.44|3339.74|3347.78|3340.08|3347.24|3339.54|32
1649211120000|2022-04-06 02:12:00|3347.47|3339.77|3348.33|3340.63|3348.33|3340.63|3346.3|3338.6|37
1649211130000|2022-04-06 02:12:10|3348.35|3340.65|3346.82|3339.12|3348.49|3340.79|3346.81|3339.11|32
1649211140000|2022-04-06 02:12:20|3347.41|3339.71|3346.71|3339.01|3348.02|3340.32|3346.59|3338.89|33
1649211150000|2022-04-06 02:12:30|3346.72|3339.02|3348.12|3340.42|3348.45|3340.75|3346.6|3338.9|36
1649211160000|2022-04-06 02:12:40|3348.19|3340.49|3348.24|3340.54|3348.32|3340.62|3347.97|3340.27|31
1649211170000|2022-04-06 02:12:50|3348.29|3340.59|3347.46|3339.76|3348.29|3340.59|3347.34|3339.64|31
1649211180000|2022-04-06 02:13:00|3347.4|3339.7|3347.4|3339.7|3347.46|3339.76|3347.14|3339.44|34
1649211190000|2022-04-06 02:13:10|3347.39|3339.69|3347.31|3339.61|3347.4|3339.7|3347.11|3339.41|29
1649211200000|2022-04-06 02:13:20|3347.3|3339.6|3347.55|3339.85|3347.8|3340.1|3346.75|3339.05|31
1649211210000|2022-04-06 02:13:30|3347.21|3339.51|3347.17|3339.47|3347.8|3340.1|3346.95|3339.25|34
1649211220000|2022-04-06 02:13:40|3347.16|3339.46|3347.21|3339.51|3347.49|3339.79|3347|3339.3|37
1649211230000|2022-04-06 02:13:50|3347.12|3339.42|3346.81|3339.11|3347.32|3339.62|3346.19|3338.49|36
1649211240000|2022-04-06 02:14:00|3346.78|3339.08|3346.8|3339.1|3346.81|3339.11|3346.46|3338.76|35
1649211250000|2022-04-06 02:14:10|3346.59|3338.89|3348.02|3340.32|3348.02|3340.32|3346.48|3338.78|31
1649211260000|2022-04-06 02:14:20|3348.07|3340.37|3349.2|3341.5|3349.4|3341.7|3347.92|3340.22|35
1649211270000|2022-04-06 02:14:30|3349.14|3341.44|3349.51|3341.81|3349.76|3342.06|3348.77|3341.07|40
1649211280000|2022-04-06 02:14:40|3349.47|3341.77|3350.94|3343.24|3351.04|3343.34|3349.29|3341.59|38
1649211290000|2022-04-06 02:14:50|3350.93|3343.23|3350.95|3343.25|3351.26|3343.56|3350.83|3343.13|35
1649211300000|2022-04-06 02:15:00|3350.87|3343.17|3351.07|3343.37|3351.52|3343.82|3350.69|3342.99|33
1649211310000|2022-04-06 02:15:10|3351.09|3343.39|3349.37|3341.67|3351.09|3343.39|3349.34|3341.64|37
1649211320000|2022-04-06 02:15:20|3349.54|3341.84|3349.88|3342.18|3350.14|3342.44|3349.53|3341.83|28
1649211330000|2022-04-06 02:15:30|3349.87|3342.17|3349.44|3341.74|3349.9|3342.2|3349.34|3341.64|24
1649211340000|2022-04-06 02:15:40|3349.54|3341.84|3349.84|3342.14|3349.85|3342.15|3349.51|3341.81|26
1649211350000|2022-04-06 02:15:50|3349.83|3342.13|3349.66|3341.96|3349.83|3342.13|3349.32|3341.62|33
1649211360000|2022-04-06 02:16:00|3349.62|3341.92|3349.74|3342.04|3349.79|3342.09|3349.62|3341.92|29
1649211370000|2022-04-06 02:16:10|3349.73|3342.03|3349.78|3342.08|3349.78|3342.08|3349.41|3341.71|35
1649211380000|2022-04-06 02:16:20|3349.74|3342.04|3349.62|3341.92|3349.75|3342.05|3349.42|3341.72|32
1649211390000|2022-04-06 02:16:30|3349.4|3341.7|3350.8|3343.1|3350.83|3343.13|3349.19|3341.49|36
1649211400000|2022-04-06 02:16:40|3350.63|3342.93|3351.2|3343.5|3351.21|3343.51|3350.58|3342.88|28
1649211410000|2022-04-06 02:16:50|3350.95|3343.25|3351.3|3343.6|3351.39|3343.69|3350.95|3343.25|18
1649211420000|2022-04-06 02:17:00|3351.18|3343.48|3350.07|3342.37|3351.54|3343.84|3349.92|3342.22|32
1649211430000|2022-04-06 02:17:10|3349.9|3342.2|3351.32|3343.62|3351.67|3343.97|3349.9|3342.2|32
1649211440000|2022-04-06 02:17:20|3352.08|3344.38|3354.67|3346.97|3354.89|3347.19|3352.08|3344.38|36
1649211450000|2022-04-06 02:17:30|3354.82|3347.12|3354.18|3346.48|3354.82|3347.12|3353.46|3345.76|38
1649211460000|2022-04-06 02:17:40|3353.98|3346.28|3354.19|3346.49|3354.69|3346.99|3353.84|3346.14|34
1649211470000|2022-04-06 02:17:50|3354.23|3346.53|3354.59|3346.89|3354.66|3346.96|3354.21|3346.51|37
1649211480000|2022-04-06 02:18:00|3354.66|3346.96|3354.39|3346.69|3354.69|3346.99|3354.22|3346.52|36
1649211490000|2022-04-06 02:18:10|3354.2|3346.5|3354.33|3346.63|3354.45|3346.75|3354.19|3346.49|31
1649211500000|2022-04-06 02:18:20|3354.35|3346.65|3354.71|3347.01|3354.78|3347.08|3354.26|3346.56|28
1649211510000|2022-04-06 02:18:30|3354.78|3347.08|3354.89|3347.19|3354.89|3347.19|3354.65|3346.95|24
1649211520000|2022-04-06 02:18:40|3354.85|3347.15|3354.95|3347.25|3355.46|3347.76|3354.84|3347.14|28
1649211530000|2022-04-06 02:18:50|3354.87|3347.17|3355.4|3347.7|3356.56|3348.86|3354.79|3347.09|31
1649211540000|2022-04-06 02:19:00|3355.88|3348.18|3355.82|3348.12|3356.18|3348.48|3355.09|3347.39|38
1649211550000|2022-04-06 02:19:10|3355.51|3347.81|3354.89|3347.19|3356.04|3348.34|3354.89|3347.19|37
1649211560000|2022-04-06 02:19:20|3355.16|3347.46|3355.16|3347.46|3355.87|3348.17|3355.02|3347.32|34
1649211570000|2022-04-06 02:19:30|3355.02|3347.32|3354.17|3346.47|3355.46|3347.76|3354.17|3346.47|34
1649211580000|2022-04-06 02:19:40|3354.35|3346.65|3354.49|3346.79|3354.62|3346.92|3354.2|3346.5|36
1649211590000|2022-04-06 02:19:50|3354.46|3346.76|3354.64|3346.94|3355.13|3347.43|3354.41|3346.71|33
1649211600000|2022-04-06 02:20:00|3354.63|3346.93|3355.49|3347.79|3355.88|3348.18|3354.13|3346.43|35
1649211610000|2022-04-06 02:20:10|3355.79|3348.09|3355.2|3347.5|3355.86|3348.16|3354.76|3347.06|37
1649211620000|2022-04-06 02:20:20|3355.22|3347.52|3355.39|3347.69|3355.39|3347.69|3354.86|3347.16|27
1649211630000|2022-04-06 02:20:30|3355.51|3347.81|3354.64|3346.94|3355.55|3347.85|3354.64|3346.94|28
1649211640000|2022-04-06 02:20:40|3354.65|3346.95|3355.71|3348.01|3355.71|3348.01|3354.65|3346.95|28
1649211650000|2022-04-06 02:20:50|3355.72|3348.02|3355.65|3347.95|3355.72|3348.02|3355.4|3347.7|27
1649211660000|2022-04-06 02:21:00|3355.66|3347.96|3355.44|3347.74|3355.69|3347.99|3355.44|3347.74|24
1649211670000|2022-04-06 02:21:10|3355.42|3347.72|3355.64|3347.94|3355.68|3347.98|3355.42|3347.72|29
1649211680000|2022-04-06 02:21:20|3355.55|3347.85|3355.48|3347.78|3355.6|3347.9|3355.44|3347.74|30
1649211690000|2022-04-06 02:21:30|3355.44|3347.74|3356.36|3348.66|3356.53|3348.83|3355.44|3347.74|35
1649211700000|2022-04-06 02:21:40|3356.32|3348.62|3356|3348.3|3356.45|3348.75|3355.97|3348.27|33
1649211710000|2022-04-06 02:21:50|3355.97|3348.27|3356.08|3348.38|3356.11|3348.41|3355.92|3348.22|31
1649211720000|2022-04-06 02:22:00|3356.07|3348.37|3355.73|3348.03|3356.12|3348.42|3355.7|3348|31
1649211730000|2022-04-06 02:22:10|3355.87|3348.17|3355.79|3348.09|3355.88|3348.18|3355.76|3348.06|27
1649211740000|2022-04-06 02:22:20|3355.78|3348.08|3356.54|3348.84|3356.54|3348.84|3355.78|3348.08|23
1649211750000|2022-04-06 02:22:30|3356.18|3348.48|3356.91|3349.21|3357.23|3349.53|3356.18|3348.48|23
1649211760000|2022-04-06 02:22:40|3357.3|3349.6|3357.59|3349.89|3358.1|3350.4|3357.2|3349.5|36
1649211770000|2022-04-06 02:22:50|3357.57|3349.87|3357.43|3349.73|3357.73|3350.03|3357.28|3349.58|34
1649211780000|2022-04-06 02:23:00|3357.45|3349.75|3357.33|3349.63|3357.58|3349.88|3357.15|3349.45|38
1649211790000|2022-04-06 02:23:10|3357.35|3349.65|3356.82|3349.12|3357.38|3349.68|3356.82|3349.12|32
1649211800000|2022-04-06 02:23:20|3356.87|3349.17|3357.7|3350|3357.7|3350|3356.75|3349.05|24
1649211810000|2022-04-06 02:23:30|3357.67|3349.97|3357.61|3349.91|3357.98|3350.28|3357.57|3349.87|23
1649211820000|2022-04-06 02:23:40|3357.58|3349.88|3357.12|3349.42|3358.11|3350.41|3357.09|3349.39|27
1649211830000|2022-04-06 02:23:50|3357.3|3349.6|3357.71|3350.01|3357.71|3350.01|3357.01|3349.31|31
1649211840000|2022-04-06 02:24:00|3357.72|3350.02|3359.72|3352.02|3359.72|3352.02|3357.72|3350.02|32
1649211850000|2022-04-06 02:24:10|3359.76|3352.06|3358.86|3351.16|3359.76|3352.06|3358.46|3350.76|36
1649211860000|2022-04-06 02:24:20|3358.84|3351.14|3358.61|3350.91|3358.95|3351.25|3358.41|3350.71|34
1649211870000|2022-04-06 02:24:30|3358.75|3351.05|3358.46|3350.76|3358.75|3351.05|3358.46|3350.76|27
1649211880000|2022-04-06 02:24:40|3358.51|3350.81|3358.35|3350.65|3358.61|3350.91|3358.07|3350.37|33
1649211890000|2022-04-06 02:24:50|3358.17|3350.47|3358.36|3350.66|3358.36|3350.66|3358.07|3350.37|22
1649211900000|2022-04-06 02:25:00|3358.24|3350.54|3358.04|3350.34|3358.24|3350.54|3358.04|3350.34|23
1649211910000|2022-04-06 02:25:10|3358.03|3350.33|3358|3350.3|3358.51|3350.81|3358|3350.3|33
1649211920000|2022-04-06 02:25:20|3357.97|3350.27|3358.6|3350.9|3358.6|3350.9|3357.56|3349.86|27
1649211930000|2022-04-06 02:25:30|3358.32|3350.62|3358.74|3351.04|3359.08|3351.38|3358.3|3350.6|24
1649211940000|2022-04-06 02:25:40|3358.7|3351|3358.83|3351.13|3358.95|3351.25|3358.68|3350.98|29
1649211950000|2022-04-06 02:25:50|3358.79|3351.09|3358.75|3351.05|3358.89|3351.19|3358.73|3351.03|30
1649211960000|2022-04-06 02:26:00|3358.85|3351.15|3358.6|3350.9|3358.9|3351.2|3358.54|3350.84|24
1649211970000|2022-04-06 02:26:10|3358.55|3350.85|3358.72|3351.02|3358.73|3351.03|3358.49|3350.79|28
1649211980000|2022-04-06 02:26:20|3358.71|3351.01|3358.6|3350.9|3358.74|3351.04|3358.6|3350.9|28
1649211990000|2022-04-06 02:26:30|3358.61|3350.91|3359.1|3351.4|3359.1|3351.4|3358.58|3350.88|26
1649212000000|2022-04-06 02:26:40|3359.42|3351.72|3359.3|3351.6|3359.42|3351.72|3359.09|3351.39|32
1649212010000|2022-04-06 02:26:50|3359.56|3351.86|3359.05|3351.35|3359.9|3352.2|3358.81|3351.11|36
1649212020000|2022-04-06 02:27:00|3358.97|3351.27|3359.32|3351.62|3359.41|3351.71|3358.95|3351.25|20
1649212030000|2022-04-06 02:27:10|3359.39|3351.69|3359.61|3351.91|3359.96|3352.26|3359.39|3351.69|28
1649212040000|2022-04-06 02:27:20|3359.62|3351.92|3359.64|3351.94|3359.7|3352|3359.52|3351.82|16
1649212050000|2022-04-06 02:27:30|3359.7|3352|3359.99|3352.29|3360.11|3352.41|3359.7|3352|18
1649212060000|2022-04-06 02:27:40|3360.02|3352.32|3360|3352.3|3360.06|3352.36|3359.97|3352.27|8
1649212070000|2022-04-06 02:27:50|3360.06|3352.36|3359.99|3352.29|3360.72|3353.02|3359.77|3352.07|29
1649212080000|2022-04-06 02:28:00|3359.98|3352.28|3360.4|3352.7|3360.94|3353.24|3359.96|3352.26|35
1649212090000|2022-04-06 02:28:10|3360.45|3352.75|3360.21|3352.51|3360.61|3352.91|3360.19|3352.49|32
1649212100000|2022-04-06 02:28:20|3360.12|3352.42|3359.78|3352.08|3360.32|3352.62|3359.71|3352.01|31
1649212110000|2022-04-06 02:28:30|3359.77|3352.07|3359.73|3352.03|3360.17|3352.47|3359.63|3351.93|36
1649212120000|2022-04-06 02:28:40|3359.66|3351.96|3359.81|3352.11|3359.92|3352.22|3359.57|3351.87|31
1649212130000|2022-04-06 02:28:50|3359.78|3352.08|3359.24|3351.54|3360.07|3352.37|3359.24|3351.54|33
1649212140000|2022-04-06 02:29:00|3359.36|3351.66|3359.11|3351.41|3359.45|3351.75|3359.11|3351.41|26
1649212150000|2022-04-06 02:29:10|3359.26|3351.56|3357.86|3350.16|3359.27|3351.57|3357.12|3349.42|35
1649212160000|2022-04-06 02:29:20|3357.87|3350.17|3357.9|3350.2|3358.42|3350.72|3357.23|3349.53|34
1649212170000|2022-04-06 02:29:30|3357.22|3349.52|3357.6|3349.9|3357.82|3350.12|3356.79|3349.09|35
1649212180000|2022-04-06 02:29:40|3357.3|3349.6|3356.6|3348.9|3358.17|3350.47|3356.6|3348.9|35
1649212190000|2022-04-06 02:29:50|3356.55|3348.85|3356.16|3348.46|3356.63|3348.93|3356.12|3348.42|23
1649212200000|2022-04-06 02:30:00|3356.15|3348.45|3355.56|3347.86|3356.64|3348.94|3355.56|3347.86|35
1649212210000|2022-04-06 02:30:10|3355.34|3347.64|3356.51|3348.81|3356.91|3349.21|3355.32|3347.62|35
1649212220000|2022-04-06 02:30:20|3356.57|3348.87|3356.61|3348.91|3357.01|3349.31|3356.39|3348.69|31
1649212230000|2022-04-06 02:30:30|3357.02|3349.32|3356.29|3348.59|3357.02|3349.32|3356.24|3348.54|27
1649212240000|2022-04-06 02:30:40|3356.28|3348.58|3355.78|3348.08|3356.92|3349.22|3355.78|3348.08|33
1649212250000|2022-04-06 02:30:50|3355.87|3348.17|3356.11|3348.41|3356.61|3348.91|3355.87|3348.17|34
1649212260000|2022-04-06 02:31:00|3356.22|3348.52|3356.24|3348.54|3356.5|3348.8|3355.94|3348.24|37
1649212270000|2022-04-06 02:31:10|3356.23|3348.53|3356.34|3348.64|3356.35|3348.65|3356.13|3348.43|28
1649212280000|2022-04-06 02:31:20|3356.22|3348.52|3355.17|3347.47|3356.58|3348.88|3354.79|3347.09|27
1649212290000|2022-04-06 02:31:30|3354.8|3347.1|3354.31|3346.61|3355.29|3347.59|3354.18|3346.48|35
1649212300000|2022-04-06 02:31:40|3354.26|3346.56|3354.38|3346.68|3354.5|3346.8|3354.14|3346.44|25
1649212310000|2022-04-06 02:31:50|3354.37|3346.67|3354.13|3346.43|3354.37|3346.67|3353.91|3346.21|26
1649212320000|2022-04-06 02:32:00|3354.26|3346.56|3354.06|3346.36|3354.26|3346.56|3353.86|3346.16|32
1649212330000|2022-04-06 02:32:10|3354.07|3346.37|3354.08|3346.38|3354.24|3346.54|3353.92|3346.22|24
1649212340000|2022-04-06 02:32:20|3354.09|3346.39|3354.01|3346.31|3354.16|3346.46|3353.87|3346.17|31
1649212350000|2022-04-06 02:32:30|3353.96|3346.26|3353.64|3345.94|3354.16|3346.46|3353.64|3345.94|35
1649212360000|2022-04-06 02:32:40|3353.69|3345.99|3353.86|3346.16|3354.15|3346.45|3353.65|3345.95|33
1649212370000|2022-04-06 02:32:50|3353.85|3346.15|3354.83|3347.13|3354.83|3347.13|3353.85|3346.15|27
1649212380000|2022-04-06 02:33:00|3354.97|3347.27|3355.26|3347.56|3355.35|3347.65|3354.93|3347.23|26
1649212390000|2022-04-06 02:33:10|3355.08|3347.38|3355.01|3347.31|3355.14|3347.44|3354.98|3347.28|21
1649212400000|2022-04-06 02:33:20|3355.07|3347.37|3355.08|3347.38|3355.28|3347.58|3354.94|3347.24|34
1649212410000|2022-04-06 02:33:30|3355.17|3347.47|3355.23|3347.53|3355.81|3348.11|3355.06|3347.36|34
1649212420000|2022-04-06 02:33:40|3355.13|3347.43|3354.82|3347.12|3355.31|3347.61|3354.58|3346.88|37
1649212430000|2022-04-06 02:33:50|3354.84|3347.14|3355.53|3347.83|3355.53|3347.83|3354.46|3346.76|35
1649212440000|2022-04-06 02:34:00|3355.29|3347.59|3354.67|3346.97|3355.66|3347.96|3354.67|3346.97|26
1649212450000|2022-04-06 02:34:10|3354.66|3346.96|3354.57|3346.87|3354.99|3347.29|3354.4|3346.7|27
1649212460000|2022-04-06 02:34:20|3354.56|3346.86|3353.95|3346.25|3354.56|3346.86|3353.95|3346.25|28
1649212470000|2022-04-06 02:34:30|3353.94|3346.24|3354.52|3346.82|3354.77|3347.07|3353.81|3346.11|35
1649212480000|2022-04-06 02:34:40|3354.54|3346.84|3354.16|3346.46|3354.63|3346.93|3353.82|3346.12|38
1649212490000|2022-04-06 02:34:50|3354.21|3346.51|3354.03|3346.33|3354.38|3346.68|3353.97|3346.27|33
1649212500000|2022-04-06 02:35:00|3354.06|3346.36|3355.14|3347.44|3355.31|3347.61|3354.06|3346.36|35
1649212510000|2022-04-06 02:35:10|3355.12|3347.42|3354.67|3346.97|3355.14|3347.44|3354.63|3346.93|35
1649212520000|2022-04-06 02:35:20|3354.65|3346.95|3354.27|3346.57|3354.65|3346.95|3354.23|3346.53|25
1649212530000|2022-04-06 02:35:30|3354.34|3346.64|3354.84|3347.14|3354.84|3347.14|3354.2|3346.5|33
1649212540000|2022-04-06 02:35:40|3354.8|3347.1|3355.73|3348.03|3356.18|3348.48|3354.74|3347.04|35
1649212550000|2022-04-06 02:35:50|3355.78|3348.08|3355.43|3347.73|3355.78|3348.08|3355.25|3347.55|31
1649212560000|2022-04-06 02:36:00|3355.38|3347.68|3355.26|3347.56|3355.86|3348.16|3355.11|3347.41|27
1649212570000|2022-04-06 02:36:10|3354.8|3347.1|3356.63|3348.93|3356.94|3349.24|3354.8|3347.1|36
1649212580000|2022-04-06 02:36:20|3356.82|3349.12|3356.89|3349.19|3357.47|3349.77|3356.64|3348.94|38
1649212590000|2022-04-06 02:36:30|3356.97|3349.27|3356.19|3348.49|3357.06|3349.36|3356.11|3348.41|32
1649212600000|2022-04-06 02:36:40|3356.31|3348.61|3357.47|3349.77|3357.47|3349.77|3356.31|3348.61|34
1649212610000|2022-04-06 02:36:50|3357.15|3349.45|3357.24|3349.54|3357.26|3349.56|3357.01|3349.31|28
1649212620000|2022-04-06 02:37:00|3357.25|3349.55|3357.6|3349.9|3357.87|3350.17|3357.1|3349.4|31
1649212630000|2022-04-06 02:37:10|3357.68|3349.98|3359.44|3351.74|3359.63|3351.93|3357.65|3349.95|35
1649212640000|2022-04-06 02:37:20|3359.48|3351.78|3359.11|3351.41|3359.63|3351.93|3359.09|3351.39|33
1649212650000|2022-04-06 02:37:30|3359.08|3351.38|3359.05|3351.35|3359.5|3351.8|3358.81|3351.11|32
1649212660000|2022-04-06 02:37:40|3359.02|3351.32|3358.58|3350.88|3359.06|3351.36|3358.56|3350.86|31
1649212670000|2022-04-06 02:37:50|3358.57|3350.87|3358.4|3350.7|3358.72|3351.02|3358.25|3350.55|34
1649212680000|2022-04-06 02:38:00|3358.38|3350.68|3359.65|3351.95|3359.65|3351.95|3358.14|3350.44|30
1649212690000|2022-04-06 02:38:10|3359.67|3351.97|3359.63|3351.93|3359.73|3352.03|3358.87|3351.17|35
1649212700000|2022-04-06 02:38:20|3359.57|3351.87|3359.46|3351.76|3359.81|3352.11|3359.13|3351.43|35
1649212710000|2022-04-06 02:38:30|3359.47|3351.77|3359.66|3351.96|3359.95|3352.25|3359.37|3351.67|34
1649212720000|2022-04-06 02:38:40|3359.33|3351.63|3361.82|3354.12|3361.82|3354.12|3359.33|3351.63|35
1649212730000|2022-04-06 02:38:50|3361.69|3353.99|3361.21|3353.51|3361.69|3353.99|3360.98|3353.28|37
1649212740000|2022-04-06 02:39:00|3361.1|3353.4|3361.14|3353.44|3361.35|3353.65|3360.74|3353.04|35
1649212750000|2022-04-06 02:39:10|3361.23|3353.53|3360.13|3352.43|3361.27|3353.57|3360.13|3352.43|38
1649212760000|2022-04-06 02:39:20|3360.16|3352.46|3360.76|3353.06|3360.84|3353.14|3360.03|3352.33|30
1649212770000|2022-04-06 02:39:30|3360.64|3352.94|3360.64|3352.94|3360.64|3352.94|3359.69|3351.99|36
1649212780000|2022-04-06 02:39:40|3360.62|3352.92|3359.69|3351.99|3360.62|3352.92|3359.65|3351.95|27
1649212790000|2022-04-06 02:39:50|3359.75|3352.05|3359.76|3352.06|3360.16|3352.46|3359.72|3352.02|24
1649212800000|2022-04-06 02:40:00|3359.78|3352.08|3358.16|3350.46|3359.91|3352.21|3358.16|3350.46|35
1649212810000|2022-04-06 02:40:10|3358.18|3350.48|3359.48|3351.78|3359.59|3351.89|3358.14|3350.44|36
1649212820000|2022-04-06 02:40:20|3359.56|3351.86|3359.5|3351.8|3359.65|3351.95|3359.39|3351.69|26
1649212830000|2022-04-06 02:40:30|3359.4|3351.7|3359.23|3351.53|3359.4|3351.7|3359.1|3351.4|29
1649212840000|2022-04-06 02:40:40|3359.19|3351.49|3358.53|3350.83|3359.83|3352.13|3357.98|3350.28|35
1649212850000|2022-04-06 02:40:50|3358.52|3350.82|3358.24|3350.54|3358.55|3350.85|3358.21|3350.51|30
1649212860000|2022-04-06 02:41:00|3358.23|3350.53|3358.51|3350.81|3358.75|3351.05|3358.18|3350.48|36
1649212870000|2022-04-06 02:41:10|3358.42|3350.72|3358.49|3350.79|3358.6|3350.9|3358.28|3350.58|36
1649212880000|2022-04-06 02:41:20|3358.53|3350.83|3358.19|3350.49|3358.59|3350.89|3357.7|3350|34
1649212890000|2022-04-06 02:41:30|3358.12|3350.42|3358.13|3350.43|3358.35|3350.65|3358.12|3350.42|24
1649212900000|2022-04-06 02:41:40|3358.05|3350.35|3358.83|3351.13|3358.83|3351.13|3358|3350.3|33
1649212910000|2022-04-06 02:41:50|3358.86|3351.16|3358.38|3350.68|3359.11|3351.41|3358.18|3350.48|28
1649212920000|2022-04-06 02:42:00|3358.61|3350.91|3358.38|3350.68|3358.73|3351.03|3358.35|3350.65|34
1649212930000|2022-04-06 02:42:10|3358.43|3350.73|3359.19|3351.49|3359.19|3351.49|3358.42|3350.72|35
1649212940000|2022-04-06 02:42:20|3359.22|3351.52|3358.86|3351.16|3359.22|3351.52|3358.85|3351.15|29
1649212950000|2022-04-06 02:42:30|3358.88|3351.18|3358.59|3350.89|3359.08|3351.38|3358.51|3350.81|29
1649212960000|2022-04-06 02:42:40|3358.61|3350.91|3356.09|3348.39|3358.78|3351.08|3356.02|3348.32|31
1649212970000|2022-04-06 02:42:50|3356.1|3348.4|3356.34|3348.64|3357.3|3349.6|3355.74|3348.04|25
1649212980000|2022-04-06 02:43:00|3356.3|3348.6|3355.85|3348.15|3356.36|3348.66|3355.75|3348.05|22
1649212990000|2022-04-06 02:43:10|3355.82|3348.12|3356.07|3348.37|3356.23|3348.53|3355.46|3347.76|30
1649213000000|2022-04-06 02:43:20|3356.03|3348.33|3356.07|3348.37|3356.52|3348.82|3355.57|3347.87|34
1649213010000|2022-04-06 02:43:30|3356.08|3348.38|3355.95|3348.25|3356.09|3348.39|3355.93|3348.23|22
1649213020000|2022-04-06 02:43:40|3355.96|3348.26|3355.94|3348.24|3356.26|3348.56|3355.86|3348.16|26
1649213030000|2022-04-06 02:43:50|3355.96|3348.26|3356.51|3348.81|3357.99|3350.29|3355.96|3348.26|38
1649213040000|2022-04-06 02:44:00|3356.5|3348.8|3356.21|3348.51|3356.5|3348.8|3355.72|3348.02|35
1649213050000|2022-04-06 02:44:10|3355.88|3348.18|3357.71|3350.01|3357.71|3350.01|3355.88|3348.18|36
1649213060000|2022-04-06 02:44:20|3357.8|3350.1|3357.69|3349.99|3357.96|3350.26|3357.51|3349.81|37
1649213070000|2022-04-06 02:44:30|3357.66|3349.96|3357.81|3350.11|3357.86|3350.16|3357.37|3349.67|32
1649213080000|2022-04-06 02:44:40|3357.8|3350.1|3358.15|3350.45|3358.2|3350.5|3357.75|3350.05|21
1649213090000|2022-04-06 02:44:50|3358.14|3350.44|3358.35|3350.65|3358.74|3351.04|3358.12|3350.42|39
1649213100000|2022-04-06 02:45:00|3358.34|3350.64|3357.93|3350.23|3358.34|3350.64|3357.93|3350.23|30
1649213110000|2022-04-06 02:45:10|3357.88|3350.18|3358.18|3350.48|3358.36|3350.66|3357.55|3349.85|31
1649213120000|2022-04-06 02:45:20|3358.19|3350.49|3358.21|3350.51|3358.24|3350.54|3358.15|3350.45|20
1649213130000|2022-04-06 02:45:30|3358.18|3350.48|3355.55|3347.85|3358.19|3350.49|3355.54|3347.84|32
1649213140000|2022-04-06 02:45:40|3355.56|3347.86|3355.13|3347.43|3355.64|3347.94|3355.06|3347.36|34
1649213150000|2022-04-06 02:45:50|3355.55|3347.85|3354.88|3347.18|3355.77|3348.07|3354.88|3347.18|36
1649213160000|2022-04-06 02:46:00|3354.9|3347.2|3355.98|3348.28|3355.98|3348.28|3354.79|3347.09|34
1649213170000|2022-04-06 02:46:10|3355.96|3348.26|3356.17|3348.47|3356.4|3348.7|3355.92|3348.22|30
1649213180000|2022-04-06 02:46:20|3356.08|3348.38|3355.84|3348.14|3356.1|3348.4|3355.31|3347.61|31
1649213190000|2022-04-06 02:46:30|3355.83|3348.13|3355.53|3347.83|3355.84|3348.14|3355.19|3347.49|24
1649213200000|2022-04-06 02:46:40|3355.5|3347.8|3355.13|3347.43|3355.65|3347.95|3355.02|3347.32|29
1649213210000|2022-04-06 02:46:50|3355.16|3347.46|3355.39|3347.69|3355.59|3347.89|3355.16|3347.46|31
1649213220000|2022-04-06 02:47:00|3355.38|3347.68|3355.05|3347.35|3355.38|3347.68|3354.99|3347.29|31
1649213230000|2022-04-06 02:47:10|3355.04|3347.34|3354.96|3347.26|3355.06|3347.36|3354.93|3347.23|30
1649213240000|2022-04-06 02:47:20|3354.97|3347.27|3355.42|3347.72|3355.89|3348.19|3354.93|3347.23|34
1649213250000|2022-04-06 02:47:30|3355.48|3347.78|3355.34|3347.64|3355.59|3347.89|3355.05|3347.35|37
1649213260000|2022-04-06 02:47:40|3355.32|3347.62|3354.73|3347.03|3355.59|3347.89|3354.46|3346.76|33
1649213270000|2022-04-06 02:47:50|3354.74|3347.04|3354.55|3346.85|3354.87|3347.17|3354.52|3346.82|33
1649213280000|2022-04-06 02:48:00|3354.57|3346.87|3354.58|3346.88|3354.69|3346.99|3354.51|3346.81|34
1649213290000|2022-04-06 02:48:10|3354.56|3346.86|3354.02|3346.32|3354.59|3346.89|3353.92|3346.22|30
1649213300000|2022-04-06 02:48:20|3354.06|3346.36|3353.97|3346.27|3354.17|3346.47|3353.94|3346.24|32
1649213310000|2022-04-06 02:48:30|3353.98|3346.28|3353.31|3345.61|3354.04|3346.34|3353.31|3345.61|26
1649213320000|2022-04-06 02:48:40|3353.34|3345.64|3353.45|3345.75|3353.45|3345.75|3352.71|3345.01|37
1649213330000|2022-04-06 02:48:50|3353.48|3345.78|3353.33|3345.63|3353.54|3345.84|3353.33|3345.63|30
1649213340000|2022-04-06 02:49:00|3353.3|3345.6|3352.57|3344.87|3353.3|3345.6|3352.57|3344.87|30
1649213350000|2022-04-06 02:49:10|3352.59|3344.89|3352.51|3344.81|3352.59|3344.89|3352.33|3344.63|24
1649213360000|2022-04-06 02:49:20|3352.52|3344.82|3352.32|3344.62|3352.59|3344.89|3352.24|3344.54|29
1649213370000|2022-04-06 02:49:30|3352.39|3344.69|3352.22|3344.52|3352.39|3344.69|3352.1|3344.4|33
1649213380000|2022-04-06 02:49:40|3352.2|3344.5|3352.21|3344.51|3352.23|3344.53|3352.08|3344.38|28
1649213390000|2022-04-06 02:49:50|3352.13|3344.43|3350.98|3343.28|3352.14|3344.44|3350.93|3343.23|35
1649213400000|2022-04-06 02:50:00|3351.02|3343.32|3349.54|3341.84|3351.02|3343.32|3349.48|3341.78|34
1649213410000|2022-04-06 02:50:10|3349.52|3341.82|3348.77|3341.07|3349.72|3342.02|3348.39|3340.69|34
1649213420000|2022-04-06 02:50:20|3348.73|3341.03|3349.59|3341.89|3349.6|3341.9|3348.71|3341.01|35
1649213430000|2022-04-06 02:50:30|3349.63|3341.93|3349.55|3341.85|3349.73|3342.03|3349.53|3341.83|36
1649213440000|2022-04-06 02:50:40|3349.58|3341.88|3349.71|3342.01|3349.91|3342.21|3349.55|3341.85|34
1649213450000|2022-04-06 02:50:50|3349.72|3342.02|3351.03|3343.33|3351.2|3343.5|3349.7|3342|30
1649213460000|2022-04-06 02:51:00|3351|3343.3|3350.54|3342.84|3351|3343.3|3350.44|3342.74|25
1649213470000|2022-04-06 02:51:10|3350.55|3342.85|3350.75|3343.05|3350.81|3343.11|3350.55|3342.85|25
1649213480000|2022-04-06 02:51:20|3350.74|3343.04|3350.76|3343.06|3350.81|3343.11|3350.69|3342.99|27
1649213490000|2022-04-06 02:51:30|3350.75|3343.05|3350.44|3342.74|3350.83|3343.13|3350.44|3342.74|34
1649213500000|2022-04-06 02:51:40|3350.55|3342.85|3350.65|3342.95|3350.77|3343.07|3350.41|3342.71|26
1649213510000|2022-04-06 02:51:50|3350.69|3342.99|3351.64|3343.94|3351.73|3344.03|3350.63|3342.93|37
1649213520000|2022-04-06 02:52:00|3351.63|3343.93|3351.5|3343.8|3351.75|3344.05|3351.39|3343.69|34
1649213530000|2022-04-06 02:52:10|3351.42|3343.72|3350.66|3342.96|3351.52|3343.82|3350.66|3342.96|35
1649213540000|2022-04-06 02:52:20|3350.81|3343.11|3349.88|3342.18|3350.81|3343.11|3349.88|3342.18|33
1649213550000|2022-04-06 02:52:30|3349.73|3342.03|3350|3342.3|3350.12|3342.42|3349.72|3342.02|30
1649213560000|2022-04-06 02:52:40|3350.02|3342.32|3349.57|3341.87|3350.06|3342.36|3349.41|3341.71|28
1649213570000|2022-04-06 02:52:50|3349.56|3341.86|3349.6|3341.9|3349.66|3341.96|3349.4|3341.7|28
1649213580000|2022-04-06 02:53:00|3349.59|3341.89|3350.49|3342.79|3350.82|3343.12|3349.41|3341.71|34
1649213590000|2022-04-06 02:53:10|3350.55|3342.85|3350.65|3342.95|3350.73|3343.03|3350.47|3342.77|35
1649213600000|2022-04-06 02:53:20|3350.47|3342.77|3351.04|3343.34|3352|3344.3|3350.47|3342.77|39
1649213610000|2022-04-06 02:53:30|3350.71|3343.01|3350.95|3343.25|3351.09|3343.39|3349.69|3341.99|34
1649213620000|2022-04-06 02:53:40|3350.93|3343.23|3351.75|3344.05|3351.86|3344.16|3350.93|3343.23|32
1649213630000|2022-04-06 02:53:50|3351.8|3344.1|3352.41|3344.71|3352.41|3344.71|3351.75|3344.05|25
1649213640000|2022-04-06 02:54:00|3352.34|3344.64|3351.69|3343.99|3352.71|3345.01|3351.63|3343.93|31
1649213650000|2022-04-06 02:54:10|3351.74|3344.04|3352.5|3344.8|3352.5|3344.8|3351.26|3343.56|32
1649213660000|2022-04-06 02:54:20|3352.41|3344.71|3352.24|3344.54|3352.42|3344.72|3352.06|3344.36|27
1649213670000|2022-04-06 02:54:30|3352.22|3344.52|3352.14|3344.44|3352.29|3344.59|3351.57|3343.87|36
1649213680000|2022-04-06 02:54:40|3352.21|3344.51|3352.67|3344.97|3353|3345.3|3352.06|3344.36|37
1649213690000|2022-04-06 02:54:50|3352.44|3344.74|3352.28|3344.58|3352.62|3344.92|3352.28|3344.58|27
1649213700000|2022-04-06 02:55:00|3352.32|3344.62|3352.6|3344.9|3352.65|3344.95|3352.05|3344.35|35
1649213710000|2022-04-06 02:55:10|3352.65|3344.95|3353.01|3345.31|3353.12|3345.42|3352.64|3344.94|33
1649213720000|2022-04-06 02:55:20|3353.07|3345.37|3352.66|3344.96|3353.34|3345.64|3352.63|3344.93|34
1649213730000|2022-04-06 02:55:30|3352.65|3344.95|3352.61|3344.91|3352.78|3345.08|3352.39|3344.69|34
1649213740000|2022-04-06 02:55:40|3352.67|3344.97|3352.65|3344.95|3352.75|3345.05|3352.44|3344.74|35
1649213750000|2022-04-06 02:55:50|3352.69|3344.99|3350.37|3342.67|3352.69|3344.99|3350.23|3342.53|38
1649213760000|2022-04-06 02:56:00|3350.32|3342.62|3350.34|3342.64|3350.36|3342.66|3349.93|3342.23|26
1649213770000|2022-04-06 02:56:10|3350.2|3342.5|3350.72|3343.02|3350.8|3343.1|3350.17|3342.47|26
1649213780000|2022-04-06 02:56:20|3350.73|3343.03|3349.44|3341.74|3350.76|3343.06|3349.36|3341.66|30
1649213790000|2022-04-06 02:56:30|3349.4|3341.7|3349.84|3342.14|3350.22|3342.52|3349.31|3341.61|34
1649213800000|2022-04-06 02:56:40|3349.81|3342.11|3349.75|3342.05|3349.81|3342.11|3349.37|3341.67|25
1649213810000|2022-04-06 02:56:50|3349.74|3342.04|3348.21|3340.51|3350.58|3342.88|3348.1|3340.4|29
1649213820000|2022-04-06 02:57:00|3348.05|3340.35|3347.01|3339.31|3348.05|3340.35|3347.01|3339.31|33
1649213830000|2022-04-06 02:57:10|3347.05|3339.35|3346.95|3339.25|3347.11|3339.41|3346.87|3339.17|31
1649213840000|2022-04-06 02:57:20|3347.1|3339.4|3347.64|3339.94|3347.64|3339.94|3346.79|3339.09|28
1649213850000|2022-04-06 02:57:30|3347.68|3339.98|3349.57|3341.87|3349.87|3342.17|3347.25|3339.55|39
1649213860000|2022-04-06 02:57:40|3349.68|3341.98|3348.32|3340.62|3350.08|3342.38|3348.06|3340.36|37
1649213870000|2022-04-06 02:57:50|3348.29|3340.59|3348.57|3340.87|3348.57|3340.87|3348.19|3340.49|31
1649213880000|2022-04-06 02:58:00|3348.6|3340.9|3348.31|3340.61|3348.62|3340.92|3347.78|3340.08|31
1649213890000|2022-04-06 02:58:10|3348.23|3340.53|3346.91|3339.21|3348.3|3340.6|3346.8|3339.1|34
1649213900000|2022-04-06 02:58:20|3346.88|3339.18|3347.29|3339.59|3347.32|3339.62|3346.74|3339.04|35
1649213910000|2022-04-06 02:58:30|3347.34|3339.64|3347.44|3339.74|3347.44|3339.74|3347.18|3339.48|30
1649213920000|2022-04-06 02:58:40|3347.42|3339.72|3347.9|3340.2|3348.05|3340.35|3347.39|3339.69|24
1649213930000|2022-04-06 02:58:50|3348.39|3340.69|3347.89|3340.19|3348.4|3340.7|3347.45|3339.75|36
1649213940000|2022-04-06 02:59:00|3347.83|3340.13|3347.96|3340.26|3348.26|3340.56|3347.83|3340.13|33
1649213950000|2022-04-06 02:59:10|3347.94|3340.24|3347.9|3340.2|3348.22|3340.52|3347.85|3340.15|23
1649213960000|2022-04-06 02:59:20|3347.89|3340.19|3348.28|3340.58|3348.53|3340.83|3347.78|3340.08|32
1649213970000|2022-04-06 02:59:30|3348.3|3340.6|3347.68|3339.98|3348.33|3340.63|3347.61|3339.91|27
1649213980000|2022-04-06 02:59:40|3347.62|3339.92|3347.16|3339.46|3347.64|3339.94|3346.97|3339.27|30
1649213990000|2022-04-06 02:59:50|3347.15|3339.45|3347.27|3339.57|3347.72|3340.02|3347.14|3339.44|24
1649214000000|2022-04-06 03:00:00|3347.36|3339.66|3345.39|3337.69|3347.46|3339.76|3345.32|3337.62|38
1649214010000|2022-04-06 03:00:10|3345.36|3337.66|3347.15|3339.45|3347.15|3339.45|3344.79|3337.09|37
1649214020000|2022-04-06 03:00:20|3347.26|3339.56|3346.61|3338.91|3347.26|3339.56|3346.44|3338.74|37
1649214030000|2022-04-06 03:00:30|3346.59|3338.89|3346.19|3338.49|3346.61|3338.91|3345.74|3338.04|35
1649214040000|2022-04-06 03:00:40|3346.25|3338.55|3346.47|3338.77|3346.55|3338.85|3346.04|3338.34|36
1649214050000|2022-04-06 03:00:50|3346.49|3338.79|3346.67|3338.97|3347|3339.3|3346.21|3338.51|32
1649214060000|2022-04-06 03:01:00|3346.71|3339.01|3347.53|3339.83|3348.15|3340.45|3346.61|3338.91|37
1649214070000|2022-04-06 03:01:10|3347.51|3339.81|3347.76|3340.06|3347.77|3340.07|3347.29|3339.59|24
1649214080000|2022-04-06 03:01:20|3347.72|3340.02|3348.35|3340.65|3348.45|3340.75|3347.67|3339.97|27
1649214090000|2022-04-06 03:01:30|3348.34|3340.64|3347.7|3340|3348.34|3340.64|3347.41|3339.71|30
1649214100000|2022-04-06 03:01:40|3347.68|3339.98|3347.77|3340.07|3347.95|3340.25|3347.26|3339.56|31
1649214110000|2022-04-06 03:01:50|3347.84|3340.14|3347.84|3340.14|3348.13|3340.43|3347.31|3339.61|33
1649214120000|2022-04-06 03:02:00|3347.82|3340.12|3348.25|3340.55|3348.77|3341.07|3347.73|3340.03|31
1649214130000|2022-04-06 03:02:10|3348.26|3340.56|3347.44|3339.74|3349.34|3341.64|3347.32|3339.62|37
1649214140000|2022-04-06 03:02:20|3347.42|3339.72|3347.57|3339.87|3347.88|3340.18|3346.81|3339.11|37
1649214150000|2022-04-06 03:02:30|3347.55|3339.85|3349.11|3341.41|3349.18|3341.48|3347.55|3339.85|38
1649214160000|2022-04-06 03:02:40|3349.15|3341.45|3348.93|3341.23|3349.27|3341.57|3348.76|3341.06|36
1649214170000|2022-04-06 03:02:50|3348.98|3341.28|3348.59|3340.89|3349.15|3341.45|3348.59|3340.89|32
1649214180000|2022-04-06 03:03:00|3348.63|3340.93|3348.93|3341.23|3349.25|3341.55|3348.41|3340.71|33
1649214190000|2022-04-06 03:03:10|3348.89|3341.19|3348.85|3341.15|3348.97|3341.27|3348.77|3341.07|33
1649214200000|2022-04-06 03:03:20|3348.84|3341.14|3349.07|3341.37|3349.08|3341.38|3348.46|3340.76|34
1649214210000|2022-04-06 03:03:30|3349.02|3341.32|3349.02|3341.32|3349.19|3341.49|3349.02|3341.32|21
1649214220000|2022-04-06 03:03:40|3349.14|3341.44|3349.16|3341.46|3349.24|3341.54|3349.08|3341.38|32
1649214230000|2022-04-06 03:03:50|3349.45|3341.75|3351.77|3344.07|3351.77|3344.07|3349.45|3341.75|39
1649214240000|2022-04-06 03:04:00|3351.76|3344.06|3351.36|3343.66|3351.76|3344.06|3351.09|3343.39|35
1649214250000|2022-04-06 03:04:10|3351.37|3343.67|3351.15|3343.45|3351.47|3343.77|3351.04|3343.34|33
1649214260000|2022-04-06 03:04:20|3351.17|3343.47|3351.34|3343.64|3351.5|3343.8|3351.1|3343.4|32
1649214270000|2022-04-06 03:04:30|3351.11|3343.41|3350.98|3343.28|3351.34|3343.64|3350.65|3342.95|34
1649214280000|2022-04-06 03:04:40|3350.86|3343.16|3350.95|3343.25|3351.11|3343.41|3350.5|3342.8|36
1649214290000|2022-04-06 03:04:50|3350.63|3342.93|3350.77|3343.07|3351.21|3343.51|3350.63|3342.93|27
1649214300000|2022-04-06 03:05:00|3350.75|3343.05|3350.99|3343.29|3351.16|3343.46|3350.59|3342.89|28
1649214310000|2022-04-06 03:05:10|3351.01|3343.31|3350.84|3343.14|3351.43|3343.73|3350.83|3343.13|36
1649214320000|2022-04-06 03:05:20|3350.82|3343.12|3351.15|3343.45|3351.15|3343.45|3350.81|3343.11|28
1649214330000|2022-04-06 03:05:30|3351.13|3343.43|3350.1|3342.4|3351.13|3343.43|3350.1|3342.4|30
1649214340000|2022-04-06 03:05:40|3350.11|3342.41|3351|3343.3|3351.52|3343.82|3350.09|3342.39|34
1649214350000|2022-04-06 03:05:50|3350.96|3343.26|3350.82|3343.12|3351.37|3343.67|3350.73|3343.03|39
1649214360000|2022-04-06 03:06:00|3350.76|3343.06|3351.34|3343.64|3351.56|3343.86|3350.63|3342.93|33
1649214370000|2022-04-06 03:06:10|3351.33|3343.63|3351.26|3343.56|3351.61|3343.91|3351.06|3343.36|31
1649214380000|2022-04-06 03:06:20|3351.14|3343.44|3350.93|3343.23|3351.15|3343.45|3350.72|3343.02|34
1649214390000|2022-04-06 03:06:30|3350.94|3343.24|3350.6|3342.9|3350.96|3343.26|3350.57|3342.87|35
1649214400000|2022-04-06 03:06:40|3350.53|3342.83|3351.03|3343.33|3351.14|3343.44|3350.5|3342.8|34
1649214410000|2022-04-06 03:06:50|3350.97|3343.27|3351.91|3344.21|3352.04|3344.34|3350.97|3343.27|32
1649214420000|2022-04-06 03:07:00|3351.75|3344.05|3351.82|3344.12|3351.82|3344.12|3351.23|3343.53|31
1649214430000|2022-04-06 03:07:10|3351.79|3344.09|3351.96|3344.26|3351.96|3344.26|3351.54|3343.84|34
1649214440000|2022-04-06 03:07:20|3351.95|3344.25|3351.2|3343.5|3351.95|3344.25|3351.14|3343.44|31
1649214450000|2022-04-06 03:07:30|3351.16|3343.46|3351.98|3344.28|3352.15|3344.45|3351.16|3343.46|35
1649214460000|2022-04-06 03:07:40|3351.97|3344.27|3351.97|3344.27|3352.25|3344.55|3351.85|3344.15|28
1649214470000|2022-04-06 03:07:50|3351.95|3344.25|3352.02|3344.32|3352.21|3344.51|3351.91|3344.21|20
1649214480000|2022-04-06 03:08:00|3352.03|3344.33|3350.96|3343.26|3352.04|3344.34|3350.67|3342.97|29
1649214490000|2022-04-06 03:08:10|3350.95|3343.25|3351.49|3343.79|3351.64|3343.94|3350.95|3343.25|29
1649214500000|2022-04-06 03:08:20|3351.42|3343.72|3352.74|3345.04|3352.9|3345.2|3351.42|3343.72|35
1649214510000|2022-04-06 03:08:30|3352.72|3345.02|3352.79|3345.09|3352.91|3345.21|3352.63|3344.93|32
1649214520000|2022-04-06 03:08:40|3352.77|3345.07|3352.77|3345.07|3352.85|3345.15|3352.21|3344.51|33
1649214530000|2022-04-06 03:08:50|3352.75|3345.05|3352.74|3345.04|3352.92|3345.22|3352.46|3344.76|32
1649214540000|2022-04-06 03:09:00|3352.75|3345.05|3351.66|3343.96|3352.89|3345.19|3351.26|3343.56|35
1649214550000|2022-04-06 03:09:10|3351.69|3343.99|3351.65|3343.95|3351.79|3344.09|3351.19|3343.49|30
1649214560000|2022-04-06 03:09:20|3351.63|3343.93|3351.15|3343.45|3351.65|3343.95|3351.03|3343.33|38
1649214570000|2022-04-06 03:09:30|3351.27|3343.57|3351.31|3343.61|3351.57|3343.87|3350.91|3343.21|28
1649214580000|2022-04-06 03:09:40|3351.38|3343.68|3351.16|3343.46|3351.57|3343.87|3351.06|3343.36|32
1649214590000|2022-04-06 03:09:50|3351.12|3343.42|3351.1|3343.4|3351.28|3343.58|3350.4|3342.7|32
1649214600000|2022-04-06 03:10:00|3351.07|3343.37|3350.9|3343.2|3351.56|3343.86|3350.41|3342.71|25
1649214610000|2022-04-06 03:10:10|3351|3343.3|3351.13|3343.43|3351.18|3343.48|3350.94|3343.24|17
1649214620000|2022-04-06 03:10:20|3351.47|3343.77|3350.89|3343.19|3351.49|3343.79|3350.7|3343|21
1649214630000|2022-04-06 03:10:30|3350.94|3343.24|3349.25|3341.55|3351.32|3343.62|3349.25|3341.55|37
1649214640000|2022-04-06 03:10:40|3348.64|3340.94|3348.49|3340.79|3348.64|3340.94|3348.08|3340.38|32
1649214650000|2022-04-06 03:10:50|3348.55|3340.85|3346.34|3338.64|3348.63|3340.93|3346.33|3338.63|35
1649214660000|2022-04-06 03:11:00|3346.13|3338.43|3344.22|3336.52|3347.08|3339.38|3343.96|3336.26|40
1649214670000|2022-04-06 03:11:10|3344.28|3336.58|3345.31|3337.61|3345.55|3337.85|3344.05|3336.35|36
1649214680000|2022-04-06 03:11:20|3345.32|3337.62|3346.24|3338.54|3346.38|3338.68|3345.32|3337.62|29
1649214690000|2022-04-06 03:11:30|3346.22|3338.52|3345|3337.3|3346.29|3338.59|3345|3337.3|28
1649214700000|2022-04-06 03:11:40|3344.58|3336.88|3345.16|3337.46|3345.26|3337.56|3344.14|3336.44|36
1649214710000|2022-04-06 03:11:50|3345.12|3337.42|3343.03|3335.33|3345.12|3337.42|3343.03|3335.33|33
1649214720000|2022-04-06 03:12:00|3343.02|3335.32|3343.46|3335.76|3343.52|3335.82|3343.02|3335.32|29
1649214730000|2022-04-06 03:12:10|3343.39|3335.69|3342.78|3335.08|3343.45|3335.75|3342.7|3335|35
1649214740000|2022-04-06 03:12:20|3342.75|3335.05|3343.05|3335.35|3343.35|3335.65|3342.68|3334.98|26
1649214750000|2022-04-06 03:12:30|3343.16|3335.46|3342.96|3335.26|3343.23|3335.53|3342.83|3335.13|29
1649214760000|2022-04-06 03:12:40|3342.99|3335.29|3343.01|3335.31|3343.74|3336.04|3342.87|3335.17|29
1649214770000|2022-04-06 03:12:50|3342.92|3335.22|3343.55|3335.85|3343.56|3335.86|3342.9|3335.2|27
1649214780000|2022-04-06 03:13:00|3343.53|3335.83|3343.51|3335.81|3343.57|3335.87|3343.27|3335.57|30
1649214790000|2022-04-06 03:13:10|3343.49|3335.79|3342.88|3335.18|3343.67|3335.97|3342.77|3335.07|34
1649214800000|2022-04-06 03:13:20|3342.84|3335.14|3342.18|3334.48|3342.99|3335.29|3342.09|3334.39|31
1649214810000|2022-04-06 03:13:30|3342.2|3334.5|3342.44|3334.74|3342.56|3334.86|3342.06|3334.36|31
1649214820000|2022-04-06 03:13:40|3342.45|3334.75|3342.44|3334.74|3342.47|3334.77|3342.23|3334.53|28
1649214830000|2022-04-06 03:13:50|3342.42|3334.72|3341.27|3333.57|3342.44|3334.74|3341.27|3333.57|35
1649214840000|2022-04-06 03:14:00|3341.26|3333.56|3342.35|3334.65|3342.58|3334.88|3341.01|3333.31|35
1649214850000|2022-04-06 03:14:10|3342.36|3334.66|3343.14|3335.44|3343.22|3335.52|3342.27|3334.57|34
1649214860000|2022-04-06 03:14:20|3343.15|3335.45|3342.67|3334.97|3343.15|3335.45|3341.85|3334.15|33
1649214870000|2022-04-06 03:14:30|3342.69|3334.99|3342.59|3334.89|3342.69|3334.99|3342.47|3334.77|33
1649214880000|2022-04-06 03:14:40|3342.57|3334.87|3343.02|3335.32|3343.05|3335.35|3342.51|3334.81|34
1649214890000|2022-04-06 03:14:50|3342.93|3335.23|3343.01|3335.31|3343.63|3335.93|3342.91|3335.21|37
1649214900000|2022-04-06 03:15:00|3343.02|3335.32|3343.1|3335.4|3343.64|3335.94|3342.97|3335.27|33
1649214910000|2022-04-06 03:15:10|3343.25|3335.55|3342.32|3334.62|3343.37|3335.67|3342.31|3334.61|29
1649214920000|2022-04-06 03:15:20|3342.26|3334.56|3341.97|3334.27|3342.46|3334.76|3341.97|3334.27|29
1649214930000|2022-04-06 03:15:30|3341.99|3334.29|3342.88|3335.18|3343.41|3335.71|3341.95|3334.25|37
1649214940000|2022-04-06 03:15:40|3342.94|3335.24|3343.41|3335.71|3343.53|3335.83|3342.93|3335.23|26
1649214950000|2022-04-06 03:15:50|3343.42|3335.72|3342.39|3334.69|3343.46|3335.76|3342.39|3334.69|29
1649214960000|2022-04-06 03:16:00|3342.6|3334.9|3343.14|3335.44|3343.52|3335.82|3342.6|3334.9|35
1649214970000|2022-04-06 03:16:10|3343.38|3335.68|3343.09|3335.39|3343.8|3336.1|3343.09|3335.39|34
1649214980000|2022-04-06 03:16:20|3343.32|3335.62|3343.51|3335.81|3343.65|3335.95|3342.79|3335.09|33
1649214990000|2022-04-06 03:16:30|3343.5|3335.8|3343.32|3335.62|3344.05|3336.35|3343.26|3335.56|33
1649215000000|2022-04-06 03:16:40|3343.3|3335.6|3343.71|3336.01|3343.86|3336.16|3343.16|3335.46|31
1649215010000|2022-04-06 03:16:50|3343.73|3336.03|3343.14|3335.44|3343.77|3336.07|3343.04|3335.34|28
1649215020000|2022-04-06 03:17:00|3343.18|3335.48|3343.07|3335.37|3343.32|3335.62|3342.36|3334.66|35
1649215030000|2022-04-06 03:17:10|3343.02|3335.32|3343.32|3335.62|3343.74|3336.04|3342.96|3335.26|32
1649215040000|2022-04-06 03:17:20|3343.41|3335.71|3342.71|3335.01|3343.55|3335.85|3342.71|3335.01|33
1649215050000|2022-04-06 03:17:30|3342.7|3335|3342.97|3335.27|3343.06|3335.36|3342.62|3334.92|31
1649215060000|2022-04-06 03:17:40|3343.1|3335.4|3343.63|3335.93|3343.63|3335.93|3342.92|3335.22|31
1649215070000|2022-04-06 03:17:50|3343.62|3335.92|3343.79|3336.09|3343.97|3336.27|3343.51|3335.81|15
1649215080000|2022-04-06 03:18:00|3343.8|3336.1|3343.41|3335.71|3344.03|3336.33|3343.19|3335.49|29
1649215090000|2022-04-06 03:18:10|3343.38|3335.68|3343.96|3336.26|3344.1|3336.4|3343.38|3335.68|36
1649215100000|2022-04-06 03:18:20|3344.04|3336.34|3343.59|3335.89|3344.04|3336.34|3343.53|3335.83|24
1649215110000|2022-04-06 03:18:30|3343.6|3335.9|3344.78|3337.08|3344.86|3337.16|3343.6|3335.9|32
1649215120000|2022-04-06 03:18:40|3344.79|3337.09|3346.72|3339.02|3346.77|3339.07|3344.77|3337.07|36
1649215130000|2022-04-06 03:18:50|3346.06|3338.36|3347.86|3340.16|3348.53|3340.83|3346.06|3338.36|38
1649215140000|2022-04-06 03:19:00|3347.95|3340.25|3349.49|3341.79|3350.36|3342.66|3347.95|3340.25|31
1649215150000|2022-04-06 03:19:10|3349.48|3341.78|3349.62|3341.92|3349.74|3342.04|3349.35|3341.65|31
1649215160000|2022-04-06 03:19:20|3349.69|3341.99|3349.54|3341.84|3349.7|3342|3349.47|3341.77|27
1649215170000|2022-04-06 03:19:30|3349.58|3341.88|3349.5|3341.8|3349.58|3341.88|3349.43|3341.73|21
1649215180000|2022-04-06 03:19:40|3349.53|3341.83|3348.48|3340.78|3349.53|3341.83|3348.48|3340.78|14
1649215190000|2022-04-06 03:19:50|3348.27|3340.57|3345.57|3337.87|3348.27|3340.57|3345.21|3337.51|36
1649215200000|2022-04-06 03:20:00|3345.53|3337.83|3345.2|3337.5|3346.37|3338.67|3345.11|3337.41|36
1649215210000|2022-04-06 03:20:10|3345.04|3337.34|3344.93|3337.23|3345.65|3337.95|3344.86|3337.16|38
1649215220000|2022-04-06 03:20:20|3344.91|3337.21|3344.97|3337.27|3345.12|3337.42|3344.9|3337.2|27
1649215230000|2022-04-06 03:20:30|3344.96|3337.26|3347.41|3339.71|3347.41|3339.71|3344.92|3337.22|32
1649215240000|2022-04-06 03:20:40|3347.5|3339.8|3347.24|3339.54|3347.7|3340|3347.07|3339.37|34
1649215250000|2022-04-06 03:20:50|3347.26|3339.56|3346.59|3338.89|3347.26|3339.56|3346.46|3338.76|34
1649215260000|2022-04-06 03:21:00|3346.55|3338.85|3347.66|3339.96|3347.95|3340.25|3346.53|3338.83|35
1649215270000|2022-04-06 03:21:10|3347.42|3339.72|3349.85|3342.15|3349.85|3342.15|3347.42|3339.72|36
1649215280000|2022-04-06 03:21:20|3349.98|3342.28|3350.36|3342.66|3350.91|3343.21|3349.5|3341.8|38
1649215290000|2022-04-06 03:21:30|3350.37|3342.67|3350.62|3342.92|3351.03|3343.33|3349.83|3342.13|30
1649215300000|2022-04-06 03:21:40|3350.76|3343.06|3350.77|3343.07|3350.79|3343.09|3350.6|3342.9|33
1649215310000|2022-04-06 03:21:50|3350.62|3342.92|3349.81|3342.11|3350.96|3343.26|3349.81|3342.11|38
1649215320000|2022-04-06 03:22:00|3349.6|3341.9|3350.28|3342.58|3350.34|3342.64|3349.58|3341.88|32
1649215330000|2022-04-06 03:22:10|3350.23|3342.53|3350.03|3342.33|3350.3|3342.6|3349.95|3342.25|27
1649215340000|2022-04-06 03:22:20|3350.04|3342.34|3348.84|3341.14|3350.07|3342.37|3348.84|3341.14|29
1649215350000|2022-04-06 03:22:30|3348.85|3341.15|3349.82|3342.12|3350.11|3342.41|3348.67|3340.97|34
1649215360000|2022-04-06 03:22:40|3349.83|3342.13|3349.62|3341.92|3349.83|3342.13|3349.62|3341.92|18
1649215370000|2022-04-06 03:22:50|3349.74|3342.04|3350.39|3342.69|3350.39|3342.69|3349.62|3341.92|19
1649215380000|2022-04-06 03:23:00|3350.08|3342.38|3350.42|3342.72|3351.08|3343.38|3349.62|3341.92|21
1649215390000|2022-04-06 03:23:10|3350.39|3342.69|3350.18|3342.48|3350.54|3342.84|3350.18|3342.48|25
1649215400000|2022-04-06 03:23:20|3350.24|3342.54|3349.11|3341.41|3350.25|3342.55|3348.94|3341.24|27
1649215410000|2022-04-06 03:23:30|3349.12|3341.42|3349.12|3341.42|3349.17|3341.47|3348.97|3341.27|31
1649215420000|2022-04-06 03:23:40|3349.15|3341.45|3348.58|3340.88|3349.39|3341.69|3348.58|3340.88|19
1649215430000|2022-04-06 03:23:50|3348.49|3340.79|3348.45|3340.75|3348.65|3340.95|3348.1|3340.4|30
1649215440000|2022-04-06 03:24:00|3348.34|3340.64|3347.01|3339.31|3348.63|3340.93|3346.91|3339.21|34
1649215450000|2022-04-06 03:24:10|3347.1|3339.4|3347.07|3339.37|3347.17|3339.47|3346.87|3339.17|31
1649215460000|2022-04-06 03:24:20|3347.16|3339.46|3346.27|3338.57|3347.16|3339.46|3346.27|3338.57|26
1649215470000|2022-04-06 03:24:30|3346.2|3338.5|3345.02|3337.32|3346.2|3338.5|3344.86|3337.16|35
1649215480000|2022-04-06 03:24:40|3345.04|3337.34|3344.99|3337.29|3346.09|3338.39|3344.75|3337.05|33
1649215490000|2022-04-06 03:24:50|3344.92|3337.22|3344.84|3337.14|3344.99|3337.29|3344.63|3336.93|36
1649215500000|2022-04-06 03:25:00|3344.87|3337.17|3345.7|3338|3345.91|3338.21|3344.62|3336.92|33
1649215510000|2022-04-06 03:25:10|3345.82|3338.12|3344.78|3337.08|3345.92|3338.22|3344.58|3336.88|31
1649215520000|2022-04-06 03:25:20|3344.59|3336.89|3344.69|3336.99|3344.8|3337.1|3344.45|3336.75|38
1649215530000|2022-04-06 03:25:30|3344.65|3336.95|3344.14|3336.44|3344.65|3336.95|3344.07|3336.37|33
1649215540000|2022-04-06 03:25:40|3344.13|3336.43|3343.67|3335.97|3344.3|3336.6|3343.62|3335.92|32
1649215550000|2022-04-06 03:25:50|3343.72|3336.02|3344.04|3336.34|3344.57|3336.87|3343.68|3335.98|30
1649215560000|2022-04-06 03:26:00|3343.98|3336.28|3343.24|3335.54|3343.98|3336.28|3342.92|3335.22|31
1649215570000|2022-04-06 03:26:10|3343.25|3335.55|3343.09|3335.39|3343.29|3335.59|3343.09|3335.39|23
1649215580000|2022-04-06 03:26:20|3343.08|3335.38|3344.38|3336.68|3344.89|3337.19|3343.05|3335.35|36
1649215590000|2022-04-06 03:26:30|3344.48|3336.78|3343.94|3336.24|3344.48|3336.78|3343.92|3336.22|31
1649215600000|2022-04-06 03:26:40|3343.97|3336.27|3343.91|3336.21|3344.7|3337|3343.87|3336.17|34
1649215610000|2022-04-06 03:26:50|3343.89|3336.19|3344.3|3336.6|3344.69|3336.99|3343.64|3335.94|40
1649215620000|2022-04-06 03:27:00|3344.26|3336.56|3344.03|3336.33|3344.76|3337.06|3344.01|3336.31|34
1649215630000|2022-04-06 03:27:10|3344.12|3336.42|3344.26|3336.56|3344.64|3336.94|3343.97|3336.27|37
1649215640000|2022-04-06 03:27:20|3344.29|3336.59|3344.01|3336.31|3344.81|3337.11|3344.01|3336.31|31
1649215650000|2022-04-06 03:27:30|3343.98|3336.28|3343.59|3335.89|3344.24|3336.54|3343.59|3335.89|34
1649215660000|2022-04-06 03:27:40|3343.62|3335.92|3344.43|3336.73|3345.12|3337.42|3343.62|3335.92|33
1649215670000|2022-04-06 03:27:50|3344.48|3336.78|3345.15|3337.45|3345.15|3337.45|3344.37|3336.67|32
1649215680000|2022-04-06 03:28:00|3345.19|3337.49|3345.41|3337.71|3345.56|3337.86|3345.03|3337.33|37
1649215690000|2022-04-06 03:28:10|3345.21|3337.51|3345.32|3337.62|3345.32|3337.62|3344.9|3337.2|31
1649215700000|2022-04-06 03:28:20|3345.29|3337.59|3345.33|3337.63|3345.36|3337.66|3344.88|3337.18|28
1649215710000|2022-04-06 03:28:30|3345.38|3337.68|3345.62|3337.92|3345.91|3338.21|3345.38|3337.68|38
1649215720000|2022-04-06 03:28:40|3345.77|3338.07|3345.52|3337.82|3345.79|3338.09|3345.41|3337.71|30
1649215730000|2022-04-06 03:28:50|3345.44|3337.74|3346.28|3338.58|3346.43|3338.73|3345.26|3337.56|35
1649215740000|2022-04-06 03:29:00|3346.29|3338.59|3345.86|3338.16|3346.48|3338.78|3345.85|3338.15|29
1649215750000|2022-04-06 03:29:10|3345.87|3338.17|3345.88|3338.18|3345.91|3338.21|3345.87|3338.17|15
1649215760000|2022-04-06 03:29:20|3345.91|3338.21|3345.87|3338.17|3345.92|3338.22|3345.84|3338.14|23
1649215770000|2022-04-06 03:29:30|3345.91|3338.21|3345.68|3337.98|3345.96|3338.26|3345.66|3337.96|24
1649215780000|2022-04-06 03:29:40|3345.7|3338|3345.98|3338.28|3345.99|3338.29|3345.46|3337.76|29
1649215790000|2022-04-06 03:29:50|3346.02|3338.32|3346.03|3338.33|3346.38|3338.68|3345.85|3338.15|32
1649215800000|2022-04-06 03:30:00|3346.04|3338.34|3346.13|3338.43|3346.13|3338.43|3345.71|3338.01|33
1649215810000|2022-04-06 03:30:10|3346.1|3338.4|3346.06|3338.36|3346.21|3338.51|3345.65|3337.95|23
1649215820000|2022-04-06 03:30:20|3346.12|3338.42|3346.3|3338.6|3346.3|3338.6|3345.5|3337.8|26
1649215830000|2022-04-06 03:30:30|3346.12|3338.42|3346.09|3338.39|3346.4|3338.7|3345.6|3337.9|28
1649215840000|2022-04-06 03:30:40|3346.24|3338.54|3346.28|3338.58|3346.28|3338.58|3345.6|3337.9|19
1649215850000|2022-04-06 03:30:50|3346.15|3338.45|3346.51|3338.81|3346.51|3338.81|3345.79|3338.09|35
1649215860000|2022-04-06 03:31:00|3346.15|3338.45|3346.21|3338.51|3346.26|3338.56|3346.02|3338.32|19
1649215870000|2022-04-06 03:31:10|3346.02|3338.32|3346.19|3338.49|3346.31|3338.61|3345.98|3338.28|17
1649215880000|2022-04-06 03:31:20|3346.21|3338.51|3347.43|3339.73|3347.9|3340.2|3346.04|3338.34|37
1649215890000|2022-04-06 03:31:30|3347.46|3339.76|3347.61|3339.91|3347.7|3340|3347.36|3339.66|37
1649215900000|2022-04-06 03:31:40|3347.5|3339.8|3347.7|3340|3347.86|3340.16|3347.5|3339.8|36
1649215910000|2022-04-06 03:31:50|3347.71|3340.01|3347.54|3339.84|3347.79|3340.09|3347.54|3339.84|24
1649215920000|2022-04-06 03:32:00|3347.57|3339.87|3347.2|3339.5|3347.87|3340.17|3347.08|3339.38|28
1649215930000|2022-04-06 03:32:10|3347.21|3339.51|3347.31|3339.61|3347.42|3339.72|3346.85|3339.15|31
1649215940000|2022-04-06 03:32:20|3347.07|3339.37|3347.44|3339.74|3347.57|3339.87|3347.07|3339.37|31
1649215950000|2022-04-06 03:32:30|3347.45|3339.75|3346.56|3338.86|3347.62|3339.92|3346.36|3338.66|25
1649215960000|2022-04-06 03:32:40|3346.63|3338.93|3347.5|3339.8|3347.75|3340.05|3346.63|3338.93|32
1649215970000|2022-04-06 03:32:50|3347.41|3339.71|3347.56|3339.86|3347.84|3340.14|3346.8|3339.1|33
1649215980000|2022-04-06 03:33:00|3347.84|3340.14|3348.67|3340.97|3348.77|3341.07|3347.34|3339.64|37
1649215990000|2022-04-06 03:33:10|3349.13|3341.43|3349.29|3341.59|3350.03|3342.33|3348.6|3340.9|38
1649216000000|2022-04-06 03:33:20|3349.18|3341.48|3350.21|3342.51|3350.56|3342.86|3348.7|3341|36
1649216010000|2022-04-06 03:33:30|3350.28|3342.58|3350.6|3342.9|3350.93|3343.23|3349.85|3342.15|31
1649216020000|2022-04-06 03:33:40|3350.71|3343.01|3351.51|3343.81|3351.51|3343.81|3350.36|3342.66|33
1649216030000|2022-04-06 03:33:50|3351.03|3343.33|3351.5|3343.8|3352.06|3344.36|3351.03|3343.33|35
1649216040000|2022-04-06 03:34:00|3351.2|3343.5|3351.29|3343.59|3351.68|3343.98|3351.2|3343.5|31
1649216050000|2022-04-06 03:34:10|3351.27|3343.57|3350.94|3343.24|3351.39|3343.69|3350.93|3343.23|24
1649216060000|2022-04-06 03:34:20|3351.26|3343.56|3351.4|3343.7|3351.74|3344.04|3350.89|3343.19|28
1649216070000|2022-04-06 03:34:30|3351.39|3343.69|3351.45|3343.75|3351.63|3343.93|3351.39|3343.69|24
1649216080000|2022-04-06 03:34:40|3351.49|3343.79|3351.62|3343.92|3351.93|3344.23|3350.86|3343.16|34
1649216090000|2022-04-06 03:34:50|3351.48|3343.78|3352.37|3344.67|3352.96|3345.26|3351.02|3343.32|34
1649216100000|2022-04-06 03:35:00|3351.97|3344.27|3352.64|3344.94|3352.82|3345.12|3351.97|3344.27|26
1649216110000|2022-04-06 03:35:10|3352.63|3344.93|3352.4|3344.7|3352.7|3345|3352.05|3344.35|33
1649216120000|2022-04-06 03:35:20|3352.52|3344.82|3352.73|3345.03|3353.01|3345.31|3352.1|3344.4|32
1649216130000|2022-04-06 03:35:30|3352.75|3345.05|3352.62|3344.92|3353.17|3345.47|3352.15|3344.45|25
1649216140000|2022-04-06 03:35:40|3352.65|3344.95|3353.71|3346.01|3353.71|3346.01|3352.02|3344.32|37
1649216150000|2022-04-06 03:35:50|3353.59|3345.89|3354.25|3346.55|3354.59|3346.89|3353.34|3345.64|34
1649216160000|2022-04-06 03:36:00|3354.32|3346.62|3354.31|3346.61|3354.4|3346.7|3354.25|3346.55|30
1649216170000|2022-04-06 03:36:10|3354.28|3346.58|3354.57|3346.87|3354.57|3346.87|3354.11|3346.41|27
1649216180000|2022-04-06 03:36:20|3354.5|3346.8|3354.18|3346.48|3354.52|3346.82|3354.11|3346.41|17
1649216190000|2022-04-06 03:36:30|3354.17|3346.47|3353.93|3346.23|3354.3|3346.6|3353.92|3346.22|24
1649216200000|2022-04-06 03:36:40|3354.08|3346.38|3353.51|3345.81|3354.08|3346.38|3353.17|3345.47|19
1649216210000|2022-04-06 03:36:50|3353.5|3345.8|3354.05|3346.35|3354.27|3346.57|3353.5|3345.8|36
1649216220000|2022-04-06 03:37:00|3354.04|3346.34|3354.46|3346.76|3354.49|3346.79|3353.94|3346.24|27
1649216230000|2022-04-06 03:37:10|3354.49|3346.79|3354.51|3346.81|3354.55|3346.85|3354.46|3346.76|16
1649216240000|2022-04-06 03:37:20|3354.48|3346.78|3354.5|3346.8|3354.55|3346.85|3354.45|3346.75|20
1649216250000|2022-04-06 03:37:30|3354.45|3346.75|3353.62|3345.92|3354.57|3346.87|3353.62|3345.92|21
1649216260000|2022-04-06 03:37:40|3353.58|3345.88|3353.63|3345.93|3353.65|3345.95|3353.53|3345.83|18
1649216270000|2022-04-06 03:37:50|3353.65|3345.95|3353.74|3346.04|3353.86|3346.16|3353.62|3345.92|18
1649216280000|2022-04-06 03:38:00|3353.86|3346.16|3353.58|3345.88|3353.97|3346.27|3353.58|3345.88|25
1649216290000|2022-04-06 03:38:10|3353.83|3346.13|3353.67|3345.97|3354.02|3346.32|3353.6|3345.9|28
1649216300000|2022-04-06 03:38:20|3353.6|3345.9|3353.63|3345.93|3354.12|3346.42|3353.6|3345.9|21
1649216310000|2022-04-06 03:38:30|3353.73|3346.03|3354.21|3346.51|3354.27|3346.57|3353.63|3345.93|32
1649216320000|2022-04-06 03:38:40|3354.19|3346.49|3354.04|3346.34|3354.32|3346.62|3353.99|3346.29|32
1649216330000|2022-04-06 03:38:50|3354.01|3346.31|3353.65|3345.95|3354.22|3346.52|3353.56|3345.86|25
1649216340000|2022-04-06 03:39:00|3353.66|3345.96|3353.68|3345.98|3353.72|3346.02|3353.59|3345.89|28
1649216350000|2022-04-06 03:39:10|3353.64|3345.94|3353.81|3346.11|3353.95|3346.25|3353.63|3345.93|29
1649216360000|2022-04-06 03:39:20|3353.87|3346.17|3353.71|3346.01|3353.94|3346.24|3353.71|3346.01|26
1649216370000|2022-04-06 03:39:30|3353.75|3346.05|3353.65|3345.95|3353.77|3346.07|3353.61|3345.91|26
1649216380000|2022-04-06 03:39:40|3353.59|3345.89|3354.21|3346.51|3354.23|3346.53|3353.59|3345.89|24
1649216390000|2022-04-06 03:39:50|3354.2|3346.5|3354.18|3346.48|3354.41|3346.71|3354.05|3346.35|26
1649216400000|2022-04-06 03:40:00|3354.23|3346.53|3354.12|3346.42|3354.34|3346.64|3354.1|3346.4|15
1649216410000|2022-04-06 03:40:10|3354.13|3346.43|3354.24|3346.54|3354.32|3346.62|3354.05|3346.35|25
1649216420000|2022-04-06 03:40:20|3354.33|3346.63|3354.4|3346.7|3354.47|3346.77|3354.01|3346.31|33
1649216430000|2022-04-06 03:40:30|3354.18|3346.48|3354.21|3346.51|3354.45|3346.75|3354.07|3346.37|29
1649216440000|2022-04-06 03:40:40|3354.26|3346.56|3354.3|3346.6|3354.47|3346.77|3354.22|3346.52|27
1649216450000|2022-04-06 03:40:50|3354.29|3346.59|3353.24|3345.54|3354.29|3346.59|3353.15|3345.45|25
1649216460000|2022-04-06 03:41:00|3353.22|3345.52|3353.18|3345.48|3353.38|3345.68|3353.15|3345.45|18
1649216470000|2022-04-06 03:41:10|3353.15|3345.45|3353.16|3345.46|3353.19|3345.49|3353.1|3345.4|12
1649216480000|2022-04-06 03:41:20|3353.13|3345.43|3351.91|3344.21|3353.13|3345.43|3351.91|3344.21|11
1649216490000|2022-04-06 03:41:30|3351.92|3344.22|3351.97|3344.27|3351.99|3344.29|3351.91|3344.21|14
1649216500000|2022-04-06 03:41:40|3351.94|3344.24|3351.92|3344.22|3352.05|3344.35|3351.66|3343.96|22
1649216510000|2022-04-06 03:41:50|3351.96|3344.26|3351.73|3344.03|3352.06|3344.36|3351.66|3343.96|27
1649216520000|2022-04-06 03:42:00|3351.74|3344.04|3351.71|3344.01|3351.94|3344.24|3351.66|3343.96|34
1649216530000|2022-04-06 03:42:10|3351.87|3344.17|3352.12|3344.42|3352.19|3344.49|3351.71|3344.01|24
1649216540000|2022-04-06 03:42:20|3352.13|3344.43|3352.03|3344.33|3352.32|3344.62|3351.88|3344.18|19
1649216550000|2022-04-06 03:42:30|3351.96|3344.26|3351.85|3344.15|3352.19|3344.49|3351.83|3344.13|22
1649216560000|2022-04-06 03:42:40|3351.91|3344.21|3351.94|3344.24|3352.32|3344.62|3351.86|3344.16|27
1649216570000|2022-04-06 03:42:50|3351.86|3344.16|3351.79|3344.09|3352.06|3344.36|3351.77|3344.07|29
1649216580000|2022-04-06 03:43:00|3351.78|3344.08|3352.96|3345.26|3352.96|3345.26|3351.78|3344.08|16
1649216590000|2022-04-06 03:43:10|3352.99|3345.29|3352.5|3344.8|3353.65|3345.95|3352.3|3344.6|33
1649216600000|2022-04-06 03:43:20|3352.49|3344.79|3352.51|3344.81|3352.55|3344.85|3352.36|3344.66|29
1649216610000|2022-04-06 03:43:30|3352.42|3344.72|3352.03|3344.33|3352.5|3344.8|3351.87|3344.17|28
1649216620000|2022-04-06 03:43:40|3352.06|3344.36|3351.97|3344.27|3352.11|3344.41|3351.89|3344.19|32
1649216630000|2022-04-06 03:43:50|3351.96|3344.26|3352.06|3344.36|3352.15|3344.45|3351.93|3344.23|29
1649216640000|2022-04-06 03:44:00|3352.31|3344.61|3352.11|3344.41|3352.31|3344.61|3352|3344.3|19
1649216650000|2022-04-06 03:44:10|3352.16|3344.46|3351.65|3343.95|3352.39|3344.69|3351.65|3343.95|21
1649216660000|2022-04-06 03:44:20|3351.35|3343.65|3351.09|3343.39|3351.79|3344.09|3350.76|3343.06|33
1649216670000|2022-04-06 03:44:30|3351.56|3343.86|3351.11|3343.41|3351.79|3344.09|3350.82|3343.12|27
1649216680000|2022-04-06 03:44:40|3351.09|3343.39|3350.93|3343.23|3351.79|3344.09|3350.88|3343.18|28
1649216690000|2022-04-06 03:44:50|3350.91|3343.21|3350.7|3343|3351.07|3343.37|3350.68|3342.98|32
1649216700000|2022-04-06 03:45:00|3350.9|3343.2|3349.45|3341.75|3351.04|3343.34|3349.06|3341.36|35
1649216710000|2022-04-06 03:45:10|3349.35|3341.65|3349.76|3342.06|3349.86|3342.16|3349.11|3341.41|35
1649216720000|2022-04-06 03:45:20|3349.84|3342.14|3348.7|3341|3349.84|3342.14|3348.55|3340.85|33
1649216730000|2022-04-06 03:45:30|3348.71|3341.01|3349.41|3341.71|3349.73|3342.03|3348.71|3341.01|34
1649216740000|2022-04-06 03:45:40|3349.42|3341.72|3349.39|3341.69|3349.74|3342.04|3349.28|3341.58|37
1649216750000|2022-04-06 03:45:50|3349.4|3341.7|3349.48|3341.78|3349.72|3342.02|3349.35|3341.65|31
1649216760000|2022-04-06 03:46:00|3349.47|3341.77|3349.41|3341.71|3349.48|3341.78|3349.16|3341.46|35
1649216770000|2022-04-06 03:46:10|3349.46|3341.76|3349.6|3341.9|3349.9|3342.2|3349.41|3341.71|31
1649216780000|2022-04-06 03:46:20|3349.91|3342.21|3348.64|3340.94|3349.91|3342.21|3348.47|3340.77|34
1649216790000|2022-04-06 03:46:30|3348.66|3340.96|3349.03|3341.33|3349.03|3341.33|3347.92|3340.22|33
1649216800000|2022-04-06 03:46:40|3348.81|3341.11|3349.79|3342.09|3349.98|3342.28|3348.81|3341.11|39
1649216810000|2022-04-06 03:46:50|3349.67|3341.97|3350.63|3342.93|3350.63|3342.93|3349.57|3341.87|36
1649216820000|2022-04-06 03:47:00|3350.64|3342.94|3351.44|3343.74|3351.9|3344.2|3350.64|3342.94|38
1649216830000|2022-04-06 03:47:10|3351.83|3344.13|3351.51|3343.81|3352.26|3344.56|3351.46|3343.76|32
1649216840000|2022-04-06 03:47:20|3351.57|3343.87|3351.56|3343.86|3351.7|3344|3351.49|3343.79|26
1649216850000|2022-04-06 03:47:30|3351.51|3343.81|3349.9|3342.2|3351.66|3343.96|3349.9|3342.2|35
1649216860000|2022-04-06 03:47:40|3349.88|3342.18|3347.86|3340.16|3349.88|3342.18|3347.86|3340.16|38
1649216870000|2022-04-06 03:47:50|3347.8|3340.1|3349.14|3341.44|3349.14|3341.44|3347.8|3340.1|16
1649216880000|2022-04-06 03:48:00|3349.07|3341.37|3349.09|3341.39|3349.47|3341.77|3349.07|3341.37|22
1649216890000|2022-04-06 03:48:10|3349.08|3341.38|3349.13|3341.43|3349.46|3341.76|3349.02|3341.32|27
1649216900000|2022-04-06 03:48:20|3349.08|3341.38|3347.71|3340.01|3349.12|3341.42|3347.52|3339.82|36
1649216910000|2022-04-06 03:48:30|3347.82|3340.12|3348.52|3340.82|3348.65|3340.95|3347.63|3339.93|36
1649216920000|2022-04-06 03:48:40|3348.53|3340.83|3349.15|3341.45|3349.47|3341.77|3348.3|3340.6|32
1649216930000|2022-04-06 03:48:50|3349.09|3341.39|3349.22|3341.52|3349.52|3341.82|3349.09|3341.39|21
1649216940000|2022-04-06 03:49:00|3349.26|3341.56|3349.23|3341.53|3349.67|3341.97|3349.2|3341.5|31
1649216950000|2022-04-06 03:49:10|3349.29|3341.59|3349.7|3342|3349.76|3342.06|3349.29|3341.59|29
1649216960000|2022-04-06 03:49:20|3349.39|3341.69|3349.31|3341.61|3349.69|3341.99|3349.31|3341.61|36
1649216970000|2022-04-06 03:49:30|3349.24|3341.54|3348.23|3340.53|3349.24|3341.54|3347.94|3340.24|28
1649216980000|2022-04-06 03:49:40|3348.22|3340.52|3348.51|3340.81|3348.82|3341.12|3348.14|3340.44|26
1649216990000|2022-04-06 03:49:50|3348.42|3340.72|3348.95|3341.25|3348.95|3341.25|3348.42|3340.72|32
1649217000000|2022-04-06 03:50:00|3348.88|3341.18|3348.35|3340.65|3348.91|3341.21|3348.28|3340.58|30
1649217010000|2022-04-06 03:50:10|3348.33|3340.63|3348.46|3340.76|3348.61|3340.91|3348.13|3340.43|31
1649217020000|2022-04-06 03:50:20|3348.29|3340.59|3348.57|3340.87|3348.98|3341.28|3348.29|3340.59|31
1649217030000|2022-04-06 03:50:30|3348.61|3340.91|3348.68|3340.98|3348.91|3341.21|3348.53|3340.83|18
1649217040000|2022-04-06 03:50:40|3348.62|3340.92|3348.29|3340.59|3348.84|3341.14|3348.29|3340.59|28
1649217050000|2022-04-06 03:50:50|3348.05|3340.35|3347.8|3340.1|3348.49|3340.79|3347.74|3340.04|26
1649217060000|2022-04-06 03:51:00|3347.89|3340.19|3347.14|3339.44|3347.99|3340.29|3347.14|3339.44|30
1649217070000|2022-04-06 03:51:10|3347.29|3339.59|3347.49|3339.79|3347.51|3339.81|3347.1|3339.4|26
1649217080000|2022-04-06 03:51:20|3347.47|3339.77|3347.39|3339.69|3347.72|3340.02|3347.31|3339.61|35
1649217090000|2022-04-06 03:51:30|3347.49|3339.79|3347.24|3339.54|3347.56|3339.86|3347.23|3339.53|24
1649217100000|2022-04-06 03:51:40|3347.23|3339.53|3347.38|3339.68|3347.43|3339.73|3347.23|3339.53|24
1649217110000|2022-04-06 03:51:50|3347.45|3339.75|3346.95|3339.25|3347.45|3339.75|3346.95|3339.25|26
1649217120000|2022-04-06 03:52:00|3347.04|3339.34|3346.87|3339.17|3347.1|3339.4|3346.8|3339.1|22
1649217130000|2022-04-06 03:52:10|3346.86|3339.16|3347.29|3339.59|3347.61|3339.91|3346.83|3339.13|26
1649217140000|2022-04-06 03:52:20|3347.35|3339.65|3348.25|3340.55|3348.32|3340.62|3347.28|3339.58|24
1649217150000|2022-04-06 03:52:30|3348.21|3340.51|3348.23|3340.53|3348.3|3340.6|3348.12|3340.42|29
1649217160000|2022-04-06 03:52:40|3348.29|3340.59|3349.45|3341.75|3349.45|3341.75|3348.22|3340.52|32
1649217170000|2022-04-06 03:52:50|3349.46|3341.76|3349.81|3342.11|3349.91|3342.21|3349.22|3341.52|32
1649217180000|2022-04-06 03:53:00|3349.78|3342.08|3349.37|3341.67|3349.78|3342.08|3349.17|3341.47|38
1649217190000|2022-04-06 03:53:10|3349.39|3341.69|3349.23|3341.53|3349.68|3341.98|3349.23|3341.53|32
1649217200000|2022-04-06 03:53:20|3349.21|3341.51|3350.22|3342.52|3350.25|3342.55|3349.21|3341.51|25
1649217210000|2022-04-06 03:53:30|3350.05|3342.35|3350.15|3342.45|3350.28|3342.58|3349.59|3341.89|26
1649217220000|2022-04-06 03:53:40|3350.13|3342.43|3350.18|3342.48|3350.18|3342.48|3350.04|3342.34|28
1649217230000|2022-04-06 03:53:50|3350.16|3342.46|3350.13|3342.43|3350.23|3342.53|3349.99|3342.29|23
1649217240000|2022-04-06 03:54:00|3350.16|3342.46|3350.11|3342.41|3350.42|3342.72|3350.07|3342.37|19
1649217250000|2022-04-06 03:54:10|3350.12|3342.42|3350.14|3342.44|3350.18|3342.48|3349.91|3342.21|22
1649217260000|2022-04-06 03:54:20|3350.19|3342.49|3350.16|3342.46|3350.19|3342.49|3350.03|3342.33|30
1649217270000|2022-04-06 03:54:30|3350.18|3342.48|3349.56|3341.86|3350.41|3342.71|3349.56|3341.86|19
1649217280000|2022-04-06 03:54:40|3349.25|3341.55|3348.25|3340.55|3349.25|3341.55|3348.19|3340.49|29
1649217290000|2022-04-06 03:54:50|3348.24|3340.54|3348.07|3340.37|3348.3|3340.6|3348.07|3340.37|17
1649217300000|2022-04-06 03:55:00|3348.08|3340.38|3348.33|3340.63|3348.74|3341.04|3348.08|3340.38|35
1649217310000|2022-04-06 03:55:10|3348.39|3340.69|3348.6|3340.9|3348.83|3341.13|3348.39|3340.69|30
1649217320000|2022-04-06 03:55:20|3348.65|3340.95|3347.51|3339.81|3348.65|3340.95|3347.51|3339.81|26
1649217330000|2022-04-06 03:55:30|3347.27|3339.57|3346.7|3339|3347.27|3339.57|3346.43|3338.73|32
1649217340000|2022-04-06 03:55:40|3346.84|3339.14|3347|3339.3|3347.17|3339.47|3346.69|3338.99|24
1649217350000|2022-04-06 03:55:50|3347.06|3339.36|3347.06|3339.36|3347.13|3339.43|3346.81|3339.11|21
1649217360000|2022-04-06 03:56:00|3346.89|3339.19|3346.24|3338.54|3346.89|3339.19|3346.17|3338.47|35
1649217370000|2022-04-06 03:56:10|3346.21|3338.51|3345.73|3338.03|3346.52|3338.82|3345.65|3337.95|31
1649217380000|2022-04-06 03:56:20|3345.71|3338.01|3345.11|3337.41|3345.77|3338.07|3345.11|3337.41|25
1649217390000|2022-04-06 03:56:30|3344.92|3337.22|3343.64|3335.94|3344.99|3337.29|3343.15|3335.45|33
1649217400000|2022-04-06 03:56:40|3343.63|3335.93|3343.49|3335.79|3343.73|3336.03|3343.29|3335.59|36
1649217410000|2022-04-06 03:56:50|3343.46|3335.76|3344.59|3336.89|3344.65|3336.95|3343.42|3335.72|37
1649217420000|2022-04-06 03:57:00|3344.6|3336.9|3344.04|3336.34|3344.6|3336.9|3344.04|3336.34|29
1649217430000|2022-04-06 03:57:10|3343.75|3336.05|3343.37|3335.67|3343.85|3336.15|3343.31|3335.61|33
1649217440000|2022-04-06 03:57:20|3343.35|3335.65|3343.91|3336.21|3344.02|3336.32|3343.35|3335.65|19
1649217450000|2022-04-06 03:57:30|3343.92|3336.22|3343.44|3335.74|3343.92|3336.22|3343.31|3335.61|27
1649217460000|2022-04-06 03:57:40|3343.43|3335.73|3343.45|3335.75|3343.45|3335.75|3342.97|3335.27|32
1649217470000|2022-04-06 03:57:50|3343.53|3335.83|3343.82|3336.12|3343.82|3336.12|3342.65|3334.95|32
1649217480000|2022-04-06 03:58:00|3343.97|3336.27|3342.89|3335.19|3343.97|3336.27|3342.54|3334.84|34
1649217490000|2022-04-06 03:58:10|3342.66|3334.96|3343.96|3336.26|3343.96|3336.26|3342.27|3334.57|30
1649217500000|2022-04-06 03:58:20|3344.11|3336.41|3343.77|3336.07|3344.35|3336.65|3343.77|3336.07|22
1649217510000|2022-04-06 03:58:30|3343.83|3336.13|3343.71|3336.01|3344.09|3336.39|3343.69|3335.99|28
1649217520000|2022-04-06 03:58:40|3343.73|3336.03|3343.76|3336.06|3344.13|3336.43|3343.36|3335.66|28
1649217530000|2022-04-06 03:58:50|3343.77|3336.07|3343.42|3335.72|3343.89|3336.19|3343.23|3335.53|27
1649217540000|2022-04-06 03:59:00|3343.37|3335.67|3344.24|3336.54|3344.24|3336.54|3343.23|3335.53|31
1649217550000|2022-04-06 03:59:10|3344.26|3336.56|3343.1|3335.4|3344.26|3336.56|3343.04|3335.34|33
1649217560000|2022-04-06 03:59:20|3343.02|3335.32|3343.63|3335.93|3344.04|3336.34|3342.86|3335.16|29
1649217570000|2022-04-06 03:59:30|3343.69|3335.99|3343.91|3336.21|3344.04|3336.34|3343.47|3335.77|34
1649217580000|2022-04-06 03:59:40|3343.89|3336.19|3344.94|3337.24|3345.12|3337.42|3343.86|3336.16|28
1649217590000|2022-04-06 03:59:50|3344.96|3337.26|3347.03|3339.33|3347.18|3339.48|3344.93|3337.23|38
1649217600000|2022-04-06 04:00:00|3346.31|3338.61|3346.9|3339.2|3347.4|3339.7|3345.97|3338.27|39
1649217610000|2022-04-06 04:00:10|3347.27|3339.57|3347.73|3340.03|3348.39|3340.69|3347.27|3339.57|37
1649217620000|2022-04-06 04:00:20|3347.9|3340.2|3347.71|3340.01|3348|3340.3|3346.76|3339.06|37
1649217630000|2022-04-06 04:00:30|3348.15|3340.45|3347.72|3340.02|3348.76|3341.06|3347.72|3340.02|37
1649217640000|2022-04-06 04:00:40|3348.28|3340.58|3349.85|3342.15|3349.85|3342.15|3347.5|3339.8|34
1649217650000|2022-04-06 04:00:50|3349.82|3342.12|3350.92|3343.22|3351.5|3343.8|3349.49|3341.79|37
1649217660000|2022-04-06 04:01:00|3350.87|3343.17|3351.01|3343.31|3351.23|3343.53|3350.86|3343.16|34
1649217670000|2022-04-06 04:01:10|3351.03|3343.33|3350.93|3343.23|3351.13|3343.43|3350.69|3342.99|34
1649217680000|2022-04-06 04:01:20|3351.33|3343.63|3350.87|3343.17|3351.55|3343.85|3350.84|3343.14|33
1649217690000|2022-04-06 04:01:30|3350.85|3343.15|3350.98|3343.28|3351.01|3343.31|3350.79|3343.09|24
1649217700000|2022-04-06 04:01:40|3350.99|3343.29|3350.84|3343.14|3351.05|3343.35|3350.78|3343.08|21
1649217710000|2022-04-06 04:01:50|3350.82|3343.12|3350.81|3343.11|3350.94|3343.24|3350.8|3343.1|24
1649217720000|2022-04-06 04:02:00|3350.89|3343.19|3350.64|3342.94|3351|3343.3|3350.59|3342.89|28
1649217730000|2022-04-06 04:02:10|3350.79|3343.09|3350.68|3342.98|3350.79|3343.09|3350.37|3342.67|32
1649217740000|2022-04-06 04:02:20|3349.95|3342.25|3347.04|3339.34|3349.95|3342.25|3347.04|3339.34|36
1649217750000|2022-04-06 04:02:30|3347.03|3339.33|3346.43|3338.73|3347.03|3339.33|3345.95|3338.25|37
1649217760000|2022-04-06 04:02:40|3346.35|3338.65|3346.43|3338.73|3346.53|3338.83|3346.12|3338.42|34
1649217770000|2022-04-06 04:02:50|3346.45|3338.75|3346|3338.3|3346.47|3338.77|3345.91|3338.21|34
1649217780000|2022-04-06 04:03:00|3345.95|3338.25|3340.56|3332.86|3346.51|3338.81|3340.26|3332.56|33
1649217790000|2022-04-06 04:03:10|3339.93|3332.23|3339.54|3331.84|3340.05|3332.35|3338.84|3331.14|37
1649217800000|2022-04-06 04:03:20|3339.24|3331.54|3340.68|3332.98|3340.87|3333.17|3338.85|3331.15|37
1649217810000|2022-04-06 04:03:30|3340.61|3332.91|3337.56|3329.86|3341.24|3333.54|3334.63|3326.93|39
1649217820000|2022-04-06 04:03:40|3337.75|3330.05|3334.89|3327.19|3337.89|3330.19|3334.64|3326.94|37
1649217830000|2022-04-06 04:03:50|3334.75|3327.05|3330.2|3322.5|3334.75|3327.05|3329.82|3322.12|40
1649217840000|2022-04-06 04:04:00|3329.93|3322.23|3332.45|3324.75|3332.45|3324.75|3329.48|3321.78|39
1649217850000|2022-04-06 04:04:10|3332.78|3325.08|3333.31|3325.61|3333.97|3326.27|3332.74|3325.04|38
1649217860000|2022-04-06 04:04:20|3333.25|3325.55|3329.48|3321.78|3333.71|3326.01|3329.48|3321.78|39
1649217870000|2022-04-06 04:04:30|3329.91|3322.21|3330.75|3323.05|3331.08|3323.38|3329.83|3322.13|35
1649217880000|2022-04-06 04:04:40|3330.78|3323.08|3332.41|3324.71|3332.48|3324.78|3330.78|3323.08|39
1649217890000|2022-04-06 04:04:50|3332.84|3325.14|3331.6|3323.9|3333.34|3325.64|3331.09|3323.39|37
1649217900000|2022-04-06 04:05:00|3331.61|3323.91|3331.85|3324.15|3333.02|3325.32|3331.61|3323.91|35
1649217910000|2022-04-06 04:05:10|3331.73|3324.03|3333.71|3326.01|3333.71|3326.01|3331.59|3323.89|38
1649217920000|2022-04-06 04:05:20|3333.91|3326.21|3333.97|3326.27|3334.66|3326.96|3333.5|3325.8|38
1649217930000|2022-04-06 04:05:30|3334.03|3326.33|3336.28|3328.58|3336.8|3329.1|3333.85|3326.15|37
1649217940000|2022-04-06 04:05:40|3336.25|3328.55|3336.32|3328.62|3336.69|3328.99|3336.25|3328.55|30
1649217950000|2022-04-06 04:05:50|3336.35|3328.65|3336.36|3328.66|3336.7|3329|3336.17|3328.47|29
1649217960000|2022-04-06 04:06:00|3336.33|3328.63|3336.84|3329.14|3336.85|3329.15|3336.26|3328.56|33
1649217970000|2022-04-06 04:06:10|3336.87|3329.17|3336.77|3329.07|3337|3329.3|3336.75|3329.05|32
1649217980000|2022-04-06 04:06:20|3336.7|3329|3336.36|3328.66|3336.74|3329.04|3336.29|3328.59|34
1649217990000|2022-04-06 04:06:30|3336.43|3328.73|3336.78|3329.08|3336.78|3329.08|3336.4|3328.7|21
1649218000000|2022-04-06 04:06:40|3336.77|3329.07|3336.71|3329.01|3336.92|3329.22|3336.66|3328.96|26
1649218010000|2022-04-06 04:06:50|3336.7|3329|3337.01|3329.31|3337.66|3329.96|3336.7|3329|29
1649218020000|2022-04-06 04:07:00|3336.6|3328.9|3335.59|3327.89|3336.6|3328.9|3335.08|3327.38|35
1649218030000|2022-04-06 04:07:10|3335.28|3327.58|3335.25|3327.55|3335.8|3328.1|3334.91|3327.21|36
1649218040000|2022-04-06 04:07:20|3335.23|3327.53|3335.31|3327.61|3335.74|3328.04|3335.1|3327.4|39
1649218050000|2022-04-06 04:07:30|3335.14|3327.44|3336.61|3328.91|3336.61|3328.91|3335.08|3327.38|28
1649218060000|2022-04-06 04:07:40|3336.66|3328.96|3337.15|3329.45|3337.15|3329.45|3336.66|3328.96|31
1649218070000|2022-04-06 04:07:50|3337.09|3329.39|3336.86|3329.16|3337.79|3330.09|3336.59|3328.89|34
1649218080000|2022-04-06 04:08:00|3336.89|3329.19|3337.26|3329.56|3337.57|3329.87|3336.74|3329.04|33
1649218090000|2022-04-06 04:08:10|3337.25|3329.55|3337.27|3329.57|3337.33|3329.63|3337.19|3329.49|19
1649218100000|2022-04-06 04:08:20|3337.25|3329.55|3337.34|3329.64|3338.17|3330.47|3337.25|3329.55|35
1649218110000|2022-04-06 04:08:30|3337.32|3329.62|3338.31|3330.61|3338.49|3330.79|3337.32|3329.62|29
1649218120000|2022-04-06 04:08:40|3337.99|3330.29|3337.87|3330.17|3338.67|3330.97|3337.85|3330.15|35
1649218130000|2022-04-06 04:08:50|3338.01|3330.31|3338.23|3330.53|3338.45|3330.75|3337.78|3330.08|35
1649218140000|2022-04-06 04:09:00|3338.24|3330.54|3338.09|3330.39|3338.31|3330.61|3338.03|3330.33|34
1649218150000|2022-04-06 04:09:10|3338.05|3330.35|3338.16|3330.46|3338.55|3330.85|3338.01|3330.31|36
1649218160000|2022-04-06 04:09:20|3338.2|3330.5|3337.98|3330.28|3338.4|3330.7|3337.93|3330.23|31
1649218170000|2022-04-06 04:09:30|3337.99|3330.29|3338.03|3330.33|3338.09|3330.39|3337.91|3330.21|20
1649218180000|2022-04-06 04:09:40|3337.98|3330.28|3337.92|3330.22|3338.11|3330.41|3337.92|3330.22|22
1649218190000|2022-04-06 04:09:50|3337.91|3330.21|3338.29|3330.59|3338.29|3330.59|3337.9|3330.2|29
1649218200000|2022-04-06 04:10:00|3338.5|3330.8|3338.41|3330.71|3338.63|3330.93|3338.37|3330.67|30
1649218210000|2022-04-06 04:10:10|3338.43|3330.73|3339.2|3331.5|3339.99|3332.29|3338.38|3330.68|36
1649218220000|2022-04-06 04:10:20|3339.17|3331.47|3341.96|3334.26|3342.06|3334.36|3339.17|3331.47|38
1649218230000|2022-04-06 04:10:30|3342.02|3334.32|3343.35|3335.65|3343.39|3335.69|3341.72|3334.02|37
1649218240000|2022-04-06 04:10:40|3343.44|3335.74|3342.48|3334.78|3343.85|3336.15|3342.31|3334.61|31
1649218250000|2022-04-06 04:10:50|3342.8|3335.1|3344.74|3337.04|3344.85|3337.15|3342.8|3335.1|32
1649218260000|2022-04-06 04:11:00|3344.69|3336.99|3348.65|3340.95|3348.65|3340.95|3344.25|3336.55|38
1649218270000|2022-04-06 04:11:10|3347.74|3340.04|3347.3|3339.6|3348.03|3340.33|3346.87|3339.17|38
1649218280000|2022-04-06 04:11:20|3347.25|3339.55|3347.43|3339.73|3347.98|3340.28|3347.21|3339.51|34
1649218290000|2022-04-06 04:11:30|3347.45|3339.75|3347.8|3340.1|3347.9|3340.2|3347.31|3339.61|35
1649218300000|2022-04-06 04:11:40|3347.79|3340.09|3347.39|3339.69|3347.85|3340.15|3346.97|3339.27|33
1649218310000|2022-04-06 04:11:50|3347.53|3339.83|3347.19|3339.49|3347.66|3339.96|3347.15|3339.45|34
1649218320000|2022-04-06 04:12:00|3347.18|3339.48|3347.05|3339.35|3347.28|3339.58|3347.05|3339.35|32
1649218330000|2022-04-06 04:12:10|3347.04|3339.34|3345.99|3338.29|3347.04|3339.34|3345.99|3338.29|33
1649218340000|2022-04-06 04:12:20|3346.18|3338.48|3345.14|3337.44|3346.18|3338.48|3344.91|3337.21|38
1649218350000|2022-04-06 04:12:30|3345.13|3337.43|3349|3341.3|3349.43|3341.73|3344.76|3337.06|38
1649218360000|2022-04-06 04:12:40|3349.06|3341.36|3348.96|3341.26|3349.14|3341.44|3348.8|3341.1|37
1649218370000|2022-04-06 04:12:50|3348.93|3341.23|3348.95|3341.25|3349.07|3341.37|3348.87|3341.17|24
1649218380000|2022-04-06 04:13:00|3349|3341.3|3348.93|3341.23|3349.02|3341.32|3348.86|3341.16|27
1649218390000|2022-04-06 04:13:10|3348.92|3341.22|3348.92|3341.22|3348.93|3341.23|3348.78|3341.08|28
1649218400000|2022-04-06 04:13:20|3348.89|3341.19|3348.9|3341.2|3348.95|3341.25|3348.85|3341.15|17
1649218410000|2022-04-06 04:13:30|3348.94|3341.24|3348.91|3341.21|3348.94|3341.24|3348.81|3341.11|21
1649218420000|2022-04-06 04:13:40|3348.9|3341.2|3348.93|3341.23|3348.95|3341.25|3348.88|3341.18|6
1649218430000|2022-04-06 04:13:50|3348.91|3341.21|3348.47|3340.77|3348.92|3341.22|3347.93|3340.23|21
1649218440000|2022-04-06 04:14:00|3348.55|3340.85|3350.26|3342.56|3350.29|3342.59|3348.41|3340.71|31
1649218450000|2022-04-06 04:14:10|3350.34|3342.64|3349.93|3342.23|3350.34|3342.64|3349.79|3342.09|26
1649218460000|2022-04-06 04:14:20|3349.94|3342.24|3351.2|3343.5|3351.23|3343.53|3349.94|3342.24|24
1649218470000|2022-04-06 04:14:30|3351.13|3343.43|3351.78|3344.08|3351.91|3344.21|3351.13|3343.43|35
1649218480000|2022-04-06 04:14:40|3351.8|3344.1|3350.58|3342.88|3351.8|3344.1|3350.55|3342.85|29
1649218490000|2022-04-06 04:14:50|3350.6|3342.9|3351.31|3343.61|3351.78|3344.08|3350.42|3342.72|23
1649218500000|2022-04-06 04:15:00|3351.35|3343.65|3352.92|3345.22|3353.06|3345.36|3351.16|3343.46|38
1649218510000|2022-04-06 04:15:10|3352.74|3345.04|3354.16|3346.46|3354.16|3346.46|3352.53|3344.83|36
1649218520000|2022-04-06 04:15:20|3354.2|3346.5|3353.62|3345.92|3354.26|3346.56|3353.33|3345.63|29
1649218530000|2022-04-06 04:15:30|3353.75|3346.05|3354.17|3346.47|3354.19|3346.49|3353.59|3345.89|22
1649218540000|2022-04-06 04:15:40|3354.14|3346.44|3354.5|3346.8|3354.57|3346.87|3354.12|3346.42|13
1649218550000|2022-04-06 04:15:50|3354.49|3346.79|3354.19|3346.49|3354.49|3346.79|3354.02|3346.32|18
1649218560000|2022-04-06 04:16:00|3354.2|3346.5|3354.79|3347.09|3355.52|3347.82|3354.19|3346.49|37
1649218570000|2022-04-06 04:16:10|3354.77|3347.07|3355|3347.3|3355.05|3347.35|3354.71|3347.01|30
1649218580000|2022-04-06 04:16:20|3355.01|3347.31|3355.04|3347.34|3355.06|3347.36|3354.75|3347.05|15
1649218590000|2022-04-06 04:16:30|3355.05|3347.35|3355.63|3347.93|3355.65|3347.95|3355.05|3347.35|20
1649218600000|2022-04-06 04:16:40|3355.6|3347.9|3356.61|3348.91|3356.9|3349.2|3355.48|3347.78|35
1649218610000|2022-04-06 04:16:50|3356.6|3348.9|3357.03|3349.33|3357.14|3349.44|3356.55|3348.85|27
1649218620000|2022-04-06 04:17:00|3357.02|3349.32|3357.02|3349.32|3357.31|3349.61|3356.93|3349.23|30
1649218630000|2022-04-06 04:17:10|3356.94|3349.24|3357.12|3349.42|3357.12|3349.42|3356.29|3348.59|28
1649218640000|2022-04-06 04:17:20|3356.69|3348.99|3356.78|3349.08|3357.32|3349.62|3356.54|3348.84|29
1649218650000|2022-04-06 04:17:30|3356.71|3349.01|3357.22|3349.52|3357.35|3349.65|3356.71|3349.01|32
1649218660000|2022-04-06 04:17:40|3357.15|3349.45|3357.06|3349.36|3357.3|3349.6|3356.9|3349.2|35
1649218670000|2022-04-06 04:17:50|3357.09|3349.39|3358.82|3351.12|3358.82|3351.12|3357.01|3349.31|36
1649218680000|2022-04-06 04:18:00|3358.69|3350.99|3358.45|3350.75|3359.05|3351.35|3357.94|3350.24|33
1649218690000|2022-04-06 04:18:10|3358.36|3350.66|3358.44|3350.74|3358.81|3351.11|3358.36|3350.66|24
1649218700000|2022-04-06 04:18:20|3358.5|3350.8|3359.28|3351.58|3360.28|3352.58|3358.25|3350.55|26
1649218710000|2022-04-06 04:18:30|3359.41|3351.71|3359.31|3351.61|3359.41|3351.71|3359.2|3351.5|35
1649218720000|2022-04-06 04:18:40|3359.32|3351.62|3358.82|3351.12|3359.45|3351.75|3358.82|3351.12|32
1649218730000|2022-04-06 04:18:50|3358.8|3351.1|3359.02|3351.32|3359.02|3351.32|3358.09|3350.39|24
1649218740000|2022-04-06 04:19:00|3358.98|3351.28|3360.09|3352.39|3360.13|3352.43|3358.84|3351.14|14
1649218750000|2022-04-06 04:19:10|3360.12|3352.42|3360.41|3352.71|3360.47|3352.77|3360.1|3352.4|31
1649218760000|2022-04-06 04:19:20|3360.45|3352.75|3360.32|3352.62|3360.53|3352.83|3360.05|3352.35|25
1649218770000|2022-04-06 04:19:30|3360.36|3352.66|3360.16|3352.46|3360.38|3352.68|3360.06|3352.36|29
1649218780000|2022-04-06 04:19:40|3360.18|3352.48|3359.42|3351.72|3360.33|3352.63|3359.11|3351.41|33
1649218790000|2022-04-06 04:19:50|3359.45|3351.75|3359.64|3351.94|3359.8|3352.1|3358.98|3351.28|31
1649218800000|2022-04-06 04:20:00|3359.47|3351.77|3359.27|3351.57|3359.92|3352.22|3359.13|3351.43|33
1649218810000|2022-04-06 04:20:10|3359.39|3351.69|3358.05|3350.35|3359.43|3351.73|3358.05|3350.35|35
1649218820000|2022-04-06 04:20:20|3358.7|3351|3354.93|3347.23|3358.94|3351.24|3354.92|3347.22|32
1649218830000|2022-04-06 04:20:30|3354.88|3347.18|3354.82|3347.12|3355.25|3347.55|3354.49|3346.79|32
1649218840000|2022-04-06 04:20:40|3354.93|3347.23|3354.73|3347.03|3355.04|3347.34|3354.22|3346.52|34
1649218850000|2022-04-06 04:20:50|3354.74|3347.04|3354.38|3346.68|3354.8|3347.1|3352.64|3344.94|38
1649218860000|2022-04-06 04:21:00|3354.2|3346.5|3356.69|3348.99|3356.69|3348.99|3354.07|3346.37|37
1649218870000|2022-04-06 04:21:10|3356.66|3348.96|3357.34|3349.64|3357.39|3349.69|3355.98|3348.28|35
1649218880000|2022-04-06 04:21:20|3357.17|3349.47|3354.58|3346.88|3357.17|3349.47|3354.41|3346.71|37
1649218890000|2022-04-06 04:21:30|3354.61|3346.91|3355.85|3348.15|3355.92|3348.22|3354.61|3346.91|31
1649218900000|2022-04-06 04:21:40|3355.8|3348.1|3354.79|3347.09|3355.87|3348.17|3354.31|3346.61|38
1649218910000|2022-04-06 04:21:50|3354.8|3347.1|3353.91|3346.21|3355.21|3347.51|3353.91|3346.21|31
1649218920000|2022-04-06 04:22:00|3354.03|3346.33|3353.97|3346.27|3354.64|3346.94|3353.97|3346.27|34
1649218930000|2022-04-06 04:22:10|3353.95|3346.25|3354.07|3346.37|3354.11|3346.41|3353.26|3345.56|36
1649218940000|2022-04-06 04:22:20|3354.02|3346.32|3354.77|3347.07|3354.92|3347.22|3353.28|3345.58|33
1649218950000|2022-04-06 04:22:30|3354.56|3346.86|3354|3346.3|3354.56|3346.86|3353.18|3345.48|35
1649218960000|2022-04-06 04:22:40|3354.01|3346.31|3352.62|3344.92|3354.01|3346.31|3352.58|3344.88|35
1649218970000|2022-04-06 04:22:50|3352.78|3345.08|3352.31|3344.61|3352.78|3345.08|3352.23|3344.53|33
1649218980000|2022-04-06 04:23:00|3352.23|3344.53|3352.36|3344.66|3352.54|3344.84|3352.19|3344.49|36
1649218990000|2022-04-06 04:23:10|3352.39|3344.69|3352.35|3344.65|3352.9|3345.2|3352.22|3344.52|33
1649219000000|2022-04-06 04:23:20|3351.98|3344.28|3352.73|3345.03|3352.78|3345.08|3351.92|3344.22|32
1649219010000|2022-04-06 04:23:30|3352.7|3345|3352.47|3344.77|3352.82|3345.12|3352.34|3344.64|30
1649219020000|2022-04-06 04:23:40|3352.54|3344.84|3352.44|3344.74|3352.77|3345.07|3352.44|3344.74|30
1649219030000|2022-04-06 04:23:50|3352.46|3344.76|3352.2|3344.5|3352.64|3344.94|3352.14|3344.44|32
1649219040000|2022-04-06 04:24:00|3352.34|3344.64|3351.81|3344.11|3352.34|3344.64|3351.63|3343.93|35
1649219050000|2022-04-06 04:24:10|3351.79|3344.09|3352.94|3345.24|3352.94|3345.24|3351.63|3343.93|39
1649219060000|2022-04-06 04:24:20|3353.06|3345.36|3352.88|3345.18|3353.24|3345.54|3352.79|3345.09|40
1649219070000|2022-04-06 04:24:30|3352.82|3345.12|3352.94|3345.24|3353.23|3345.53|3352.8|3345.1|35
1649219080000|2022-04-06 04:24:40|3353.02|3345.32|3353.04|3345.34|3353.13|3345.43|3352.85|3345.15|32
1649219090000|2022-04-06 04:24:50|3353.27|3345.57|3355.45|3347.75|3355.65|3347.95|3353.06|3345.36|38
1649219100000|2022-04-06 04:25:00|3355.58|3347.88|3354.89|3347.19|3355.66|3347.96|3354.57|3346.87|38
1649219110000|2022-04-06 04:25:10|3354.88|3347.18|3354.82|3347.12|3355.14|3347.44|3354.59|3346.89|34
1649219120000|2022-04-06 04:25:20|3354.91|3347.21|3354.06|3346.36|3354.99|3347.29|3353.99|3346.29|35
1649219130000|2022-04-06 04:25:30|3354.33|3346.63|3354.68|3346.98|3354.82|3347.12|3354.21|3346.51|37
1649219140000|2022-04-06 04:25:40|3354.59|3346.89|3354.38|3346.68|3354.7|3347|3354.38|3346.68|28
1649219150000|2022-04-06 04:25:50|3354.55|3346.85|3354.07|3346.37|3354.55|3346.85|3354.07|3346.37|34
1649219160000|2022-04-06 04:26:00|3354.26|3346.56|3354.57|3346.87|3354.57|3346.87|3354.25|3346.55|22
1649219170000|2022-04-06 04:26:10|3354.47|3346.77|3353.58|3345.88|3354.47|3346.77|3353.58|3345.88|27
1649219180000|2022-04-06 04:26:20|3353.53|3345.83|3353.05|3345.35|3353.53|3345.83|3353.02|3345.32|29
1649219190000|2022-04-06 04:26:30|3353.12|3345.42|3352.27|3344.57|3353.12|3345.42|3352.13|3344.43|32
1649219200000|2022-04-06 04:26:40|3352.12|3344.42|3351.93|3344.23|3352.13|3344.43|3351.73|3344.03|32
1649219210000|2022-04-06 04:26:50|3351.96|3344.26|3352.31|3344.61|3352.58|3344.88|3351.67|3343.97|37
1649219220000|2022-04-06 04:27:00|3352.28|3344.58|3352.35|3344.65|3352.55|3344.85|3352.19|3344.49|34
1649219230000|2022-04-06 04:27:10|3352.28|3344.58|3352.31|3344.61|3352.52|3344.82|3352.21|3344.51|28
1649219240000|2022-04-06 04:27:20|3352.28|3344.58|3352.83|3345.13|3352.87|3345.17|3352.17|3344.47|34
1649219250000|2022-04-06 04:27:30|3352.8|3345.1|3353.79|3346.09|3353.79|3346.09|3352.8|3345.1|33
1649219260000|2022-04-06 04:27:40|3353.8|3346.1|3353.33|3345.63|3354.02|3346.32|3353.33|3345.63|29
1649219270000|2022-04-06 04:27:50|3353.22|3345.52|3352.99|3345.29|3353.49|3345.79|3352.97|3345.27|34
1649219280000|2022-04-06 04:28:00|3353.13|3345.43|3353.28|3345.58|3353.44|3345.74|3352.95|3345.25|31
1649219290000|2022-04-06 04:28:10|3353.29|3345.59|3354.17|3346.47|3354.46|3346.76|3353.17|3345.47|32
1649219300000|2022-04-06 04:28:20|3354.43|3346.73|3353.7|3346|3354.64|3346.94|3353.7|3346|28
1649219310000|2022-04-06 04:28:30|3353.67|3345.97|3352.86|3345.16|3353.71|3346.01|3352.85|3345.15|22
1649219320000|2022-04-06 04:28:40|3352.85|3345.15|3353.01|3345.31|3353.01|3345.31|3352.73|3345.03|26
1649219330000|2022-04-06 04:28:50|3352.98|3345.28|3352.64|3344.94|3352.98|3345.28|3352.55|3344.85|30
1649219340000|2022-04-06 04:29:00|3352.68|3344.98|3352.7|3345|3352.84|3345.14|3352.68|3344.98|8
1649219350000|2022-04-06 04:29:10|3352.66|3344.96|3352.46|3344.76|3352.66|3344.96|3352.43|3344.73|21
1649219360000|2022-04-06 04:29:20|3352.58|3344.88|3353.35|3345.65|3353.36|3345.66|3352.58|3344.88|26
1649219370000|2022-04-06 04:29:30|3353.39|3345.69|3352.9|3345.2|3353.39|3345.69|3352.71|3345.01|23
1649219380000|2022-04-06 04:29:40|3352.82|3345.12|3352.47|3344.77|3352.82|3345.12|3352.26|3344.56|28
1649219390000|2022-04-06 04:29:50|3352.11|3344.41|3352.28|3344.58|3352.33|3344.63|3351.98|3344.28|32
1649219400000|2022-04-06 04:30:00|3352.23|3344.53|3351.56|3343.86|3352.44|3344.74|3351.3|3343.6|35
1649219410000|2022-04-06 04:30:10|3352.25|3344.55|3350.61|3342.91|3352.6|3344.9|3350.3|3342.6|29
1649219420000|2022-04-06 04:30:20|3350.58|3342.88|3350.47|3342.77|3351.37|3343.67|3349.89|3342.19|34
1649219430000|2022-04-06 04:30:30|3350.46|3342.76|3350.66|3342.96|3351.37|3343.67|3350.25|3342.55|25
1649219440000|2022-04-06 04:30:40|3350.64|3342.94|3351.87|3344.17|3351.87|3344.17|3350.24|3342.54|38
1649219450000|2022-04-06 04:30:50|3351.96|3344.26|3351.12|3343.42|3351.98|3344.28|3350.97|3343.27|21
1649219460000|2022-04-06 04:31:00|3351.08|3343.38|3351.28|3343.58|3351.32|3343.62|3350.15|3342.45|31
1649219470000|2022-04-06 04:31:10|3351.34|3343.64|3351.26|3343.56|3351.45|3343.75|3350.92|3343.22|35
1649219480000|2022-04-06 04:31:20|3351.31|3343.61|3352.13|3344.43|3352.18|3344.48|3351.31|3343.61|33
1649219490000|2022-04-06 04:31:30|3352.08|3344.38|3352.39|3344.69|3352.61|3344.91|3351.99|3344.29|31
1649219500000|2022-04-06 04:31:40|3352.36|3344.66|3350.33|3342.63|3352.37|3344.67|3350.33|3342.63|40
1649219510000|2022-04-06 04:31:50|3351.25|3343.55|3349.95|3342.25|3351.75|3344.05|3349.43|3341.73|36
1649219520000|2022-04-06 04:32:00|3349.55|3341.85|3350.62|3342.92|3350.88|3343.18|3349.49|3341.79|37
1649219530000|2022-04-06 04:32:10|3350.61|3342.91|3350.19|3342.49|3351|3343.3|3350.19|3342.49|32
1649219540000|2022-04-06 04:32:20|3350.18|3342.48|3349.79|3342.09|3350.18|3342.48|3349.46|3341.76|29
1649219550000|2022-04-06 04:32:30|3349.68|3341.98|3350.03|3342.33|3350.35|3342.65|3349.68|3341.98|27
1649219560000|2022-04-06 04:32:40|3350|3342.3|3351.31|3343.61|3351.31|3343.61|3349.7|3342|30
1649219570000|2022-04-06 04:32:50|3351.3|3343.6|3350.21|3342.51|3351.61|3343.91|3350.21|3342.51|34
1649219580000|2022-04-06 04:33:00|3350.1|3342.4|3349.53|3341.83|3350.1|3342.4|3349.52|3341.82|31
1649219590000|2022-04-06 04:33:10|3349.67|3341.97|3349.06|3341.36|3349.68|3341.98|3348.62|3340.92|35
1649219600000|2022-04-06 04:33:20|3349.15|3341.45|3349.97|3342.27|3349.97|3342.27|3348.65|3340.95|35
1649219610000|2022-04-06 04:33:30|3349.98|3342.28|3350.84|3343.14|3351.47|3343.77|3349.79|3342.09|38
1649219620000|2022-04-06 04:33:40|3350.72|3343.02|3350.23|3342.53|3350.99|3343.29|3350.23|3342.53|38
1649219630000|2022-04-06 04:33:50|3350.19|3342.49|3350.85|3343.15|3350.96|3343.26|3350.19|3342.49|31
1649219640000|2022-04-06 04:34:00|3350.86|3343.16|3349.06|3341.36|3351.03|3343.33|3348.94|3341.24|31
1649219650000|2022-04-06 04:34:10|3349.05|3341.35|3349.2|3341.5|3349.21|3341.51|3348.75|3341.05|37
1649219660000|2022-04-06 04:34:20|3349.22|3341.52|3349.38|3341.68|3349.52|3341.82|3349.08|3341.38|18
1649219670000|2022-04-06 04:34:30|3349.52|3341.82|3349.29|3341.59|3349.55|3341.85|3349.17|3341.47|31
1649219680000|2022-04-06 04:34:40|3349.46|3341.76|3349.33|3341.63|3349.71|3342.01|3349.16|3341.46|34
1649219690000|2022-04-06 04:34:50|3349.27|3341.57|3349.04|3341.34|3349.53|3341.83|3348.94|3341.24|37
1649219700000|2022-04-06 04:35:00|3349.02|3341.32|3349.31|3341.61|3349.32|3341.62|3348.78|3341.08|24
1649219710000|2022-04-06 04:35:10|3349.19|3341.49|3350.06|3342.36|3350.06|3342.36|3349.1|3341.4|34
1649219720000|2022-04-06 04:35:20|3350.07|3342.37|3352.02|3344.32|3352.17|3344.47|3349.91|3342.21|31
1649219730000|2022-04-06 04:35:30|3352.14|3344.44|3352.71|3345.01|3352.79|3345.09|3352.14|3344.44|33
1649219740000|2022-04-06 04:35:40|3352.84|3345.14|3352.88|3345.18|3353.2|3345.5|3352.24|3344.54|34
1649219750000|2022-04-06 04:35:50|3352.93|3345.23|3352.81|3345.11|3353.63|3345.93|3352.67|3344.97|30
1649219760000|2022-04-06 04:36:00|3352.72|3345.02|3353.64|3345.94|3353.84|3346.14|3352.65|3344.95|29
1649219770000|2022-04-06 04:36:10|3354.12|3346.42|3352.81|3345.11|3354.12|3346.42|3352.77|3345.07|36
1649219780000|2022-04-06 04:36:20|3352.8|3345.1|3352.7|3345|3353.27|3345.57|3352.51|3344.81|36
1649219790000|2022-04-06 04:36:30|3352.71|3345.01|3352.85|3345.15|3352.99|3345.29|3352.71|3345.01|25
1649219800000|2022-04-06 04:36:40|3352.84|3345.14|3352.87|3345.17|3353.01|3345.31|3352.66|3344.96|30
1649219810000|2022-04-06 04:36:50|3352.86|3345.16|3353|3345.3|3353.25|3345.55|3352.8|3345.1|24
1649219820000|2022-04-06 04:37:00|3353.02|3345.32|3352.93|3345.23|3353.02|3345.32|3352.89|3345.19|25
1649219830000|2022-04-06 04:37:10|3352.98|3345.28|3353.8|3346.1|3353.8|3346.1|3352.93|3345.23|27
1649219840000|2022-04-06 04:37:20|3353.68|3345.98|3353.65|3345.95|3353.9|3346.2|3353.51|3345.81|30
1649219850000|2022-04-06 04:37:30|3353.66|3345.96|3354.85|3347.15|3355.5|3347.8|3353.66|3345.96|38
1649219860000|2022-04-06 04:37:40|3355.12|3347.42|3355.42|3347.72|3355.59|3347.89|3354.65|3346.95|36
1649219870000|2022-04-06 04:37:50|3355.54|3347.84|3354.89|3347.19|3355.62|3347.92|3354.8|3347.1|36
1649219880000|2022-04-06 04:38:00|3355.73|3348.03|3355.87|3348.17|3357.18|3349.48|3355.71|3348.01|34
1649219890000|2022-04-06 04:38:10|3355.88|3348.18|3357.05|3349.35|3357.1|3349.4|3355.88|3348.18|30
1649219900000|2022-04-06 04:38:20|3356.23|3348.53|3356.5|3348.8|3357.37|3349.67|3356.23|3348.53|38
1649219910000|2022-04-06 04:38:30|3356.48|3348.78|3355.19|3347.49|3356.6|3348.9|3355.19|3347.49|35
1649219920000|2022-04-06 04:38:40|3355.24|3347.54|3356.17|3348.47|3356.23|3348.53|3354.74|3347.04|37
1649219930000|2022-04-06 04:38:50|3356.23|3348.53|3354.49|3346.79|3356.3|3348.6|3354.49|3346.79|32
1649219940000|2022-04-06 04:39:00|3354.47|3346.77|3354.32|3346.62|3354.48|3346.78|3354.02|3346.32|34
1649219950000|2022-04-06 04:39:10|3354.26|3346.56|3354.54|3346.84|3354.63|3346.93|3354.23|3346.53|25
1649219960000|2022-04-06 04:39:20|3354.52|3346.82|3354.45|3346.75|3354.59|3346.89|3354.39|3346.69|29
1649219970000|2022-04-06 04:39:30|3354.44|3346.74|3354.89|3347.19|3354.89|3347.19|3354.36|3346.66|31
1649219980000|2022-04-06 04:39:40|3354.99|3347.29|3354.77|3347.07|3355.52|3347.82|3354.63|3346.93|37
1649219990000|2022-04-06 04:39:50|3354.46|3346.76|3354.27|3346.57|3354.59|3346.89|3354.21|3346.51|33
1649220000000|2022-04-06 04:40:00|3354.25|3346.55|3354.6|3346.9|3354.61|3346.91|3354.25|3346.55|22
1649220010000|2022-04-06 04:40:10|3354.53|3346.83|3354.27|3346.57|3354.57|3346.87|3354.27|3346.57|24
1649220020000|2022-04-06 04:40:20|3354.26|3346.56|3354.34|3346.64|3354.38|3346.68|3354.23|3346.53|24
1649220030000|2022-04-06 04:40:30|3354.38|3346.68|3355.25|3347.55|3355.28|3347.58|3354.34|3346.64|26
1649220040000|2022-04-06 04:40:40|3355.39|3347.69|3355.32|3347.62|3355.47|3347.77|3355.25|3347.55|25
1649220050000|2022-04-06 04:40:50|3355.38|3347.68|3356.21|3348.51|3356.31|3348.61|3355.34|3347.64|24
1649220060000|2022-04-06 04:41:00|3356.38|3348.68|3355.88|3348.18|3357.19|3349.49|3355.81|3348.11|33
1649220070000|2022-04-06 04:41:10|3355.76|3348.06|3355.38|3347.68|3355.78|3348.08|3355.27|3347.57|30
1649220080000|2022-04-06 04:41:20|3355.71|3348.01|3355.16|3347.46|3356.46|3348.76|3355.1|3347.4|34
1649220090000|2022-04-06 04:41:30|3355.11|3347.41|3355.75|3348.05|3355.78|3348.08|3355.11|3347.41|19
1649220100000|2022-04-06 04:41:40|3355.76|3348.06|3355.76|3348.06|3355.82|3348.12|3355.7|3348|26
1649220110000|2022-04-06 04:41:50|3355.82|3348.12|3355.76|3348.06|3355.94|3348.24|3355.73|3348.03|27
1649220120000|2022-04-06 04:42:00|3356.04|3348.34|3355.71|3348.01|3356.06|3348.36|3355.68|3347.98|32
1649220130000|2022-04-06 04:42:10|3355.62|3347.92|3355.85|3348.15|3355.95|3348.25|3355.36|3347.66|23
1649220140000|2022-04-06 04:42:20|3355.89|3348.19|3356.2|3348.5|3356.27|3348.57|3355.88|3348.18|23
1649220150000|2022-04-06 04:42:30|3356.22|3348.52|3356.54|3348.84|3356.9|3349.2|3356.18|3348.48|35
1649220160000|2022-04-06 04:42:40|3356.44|3348.74|3355.9|3348.2|3356.83|3349.13|3355.82|3348.12|27
1649220170000|2022-04-06 04:42:50|3355.8|3348.1|3355.91|3348.21|3356.26|3348.56|3355.8|3348.1|31
1649220180000|2022-04-06 04:43:00|3356.01|3348.31|3356.36|3348.66|3356.55|3348.85|3355.91|3348.21|26
1649220190000|2022-04-06 04:43:10|3356.35|3348.65|3356.46|3348.76|3357.02|3349.32|3356|3348.3|32
1649220200000|2022-04-06 04:43:20|3357.02|3349.32|3356.5|3348.8|3357.24|3349.54|3356.25|3348.55|28
1649220210000|2022-04-06 04:43:30|3356.56|3348.86|3356.5|3348.8|3357.36|3349.66|3356.45|3348.75|29
1649220220000|2022-04-06 04:43:40|3357.09|3349.39|3357|3349.3|3358.29|3350.59|3356.6|3348.9|36
1649220230000|2022-04-06 04:43:50|3357.25|3349.55|3358.15|3350.45|3358.9|3351.2|3357.25|3349.55|36
1649220240000|2022-04-06 04:44:00|3358.12|3350.42|3358.02|3350.32|3359.07|3351.37|3357.82|3350.12|35
1649220250000|2022-04-06 04:44:10|3357.91|3350.21|3358.99|3351.29|3359.15|3351.45|3357.86|3350.16|30
1649220260000|2022-04-06 04:44:20|3359|3351.3|3358.64|3350.94|3359.36|3351.66|3358.64|3350.94|34
1649220270000|2022-04-06 04:44:30|3358.58|3350.88|3358.75|3351.05|3358.94|3351.24|3358.57|3350.87|30
1649220280000|2022-04-06 04:44:40|3358.84|3351.14|3359.37|3351.67|3359.37|3351.67|3358.57|3350.87|35
1649220290000|2022-04-06 04:44:50|3359.38|3351.68|3358.78|3351.08|3359.38|3351.68|3358.64|3350.94|35
1649220300000|2022-04-06 04:45:00|3358.76|3351.06|3357.99|3350.29|3358.76|3351.06|3357.28|3349.58|29
1649220310000|2022-04-06 04:45:10|3358|3350.3|3357.96|3350.26|3358|3350.3|3357.28|3349.58|23
1649220320000|2022-04-06 04:45:20|3358|3350.3|3358.15|3350.45|3358.16|3350.46|3357.91|3350.21|25
1649220330000|2022-04-06 04:45:30|3358.01|3350.31|3357.94|3350.24|3358.01|3350.31|3357.44|3349.74|30
1649220340000|2022-04-06 04:45:40|3357.95|3350.25|3357.65|3349.95|3357.95|3350.25|3357.28|3349.58|24
1649220350000|2022-04-06 04:45:50|3357.58|3349.88|3357.56|3349.86|3358.2|3350.5|3357.52|3349.82|26
1649220360000|2022-04-06 04:46:00|3357.63|3349.93|3357.29|3349.59|3357.65|3349.95|3357.29|3349.59|30
1649220370000|2022-04-06 04:46:10|3357.34|3349.64|3358.64|3350.94|3358.76|3351.06|3357.02|3349.32|39
1649220380000|2022-04-06 04:46:20|3358.59|3350.89|3359.49|3351.79|3359.69|3351.99|3358.38|3350.68|36
1649220390000|2022-04-06 04:46:30|3359.46|3351.76|3359.48|3351.78|3359.96|3352.26|3359.09|3351.39|38
1649220400000|2022-04-06 04:46:40|3359.55|3351.85|3359.2|3351.5|3359.58|3351.88|3359.2|3351.5|33
1649220410000|2022-04-06 04:46:50|3359.14|3351.44|3358.61|3350.91|3359.14|3351.44|3358.22|3350.52|28
1649220420000|2022-04-06 04:47:00|3358.49|3350.79|3358.72|3351.02|3358.76|3351.06|3357.2|3349.5|33
1649220430000|2022-04-06 04:47:10|3358.73|3351.03|3358.49|3350.79|3358.86|3351.16|3358.49|3350.79|24
1649220440000|2022-04-06 04:47:20|3358.42|3350.72|3357.58|3349.88|3358.42|3350.72|3357.57|3349.87|23
1649220450000|2022-04-06 04:47:30|3357.59|3349.89|3358.32|3350.62|3359.04|3351.34|3357.59|3349.89|34
1649220460000|2022-04-06 04:47:40|3358.34|3350.64|3357.64|3349.94|3358.35|3350.65|3357.62|3349.92|32
1649220470000|2022-04-06 04:47:50|3357.79|3350.09|3358.06|3350.36|3358.16|3350.46|3357.79|3350.09|18
1649220480000|2022-04-06 04:48:00|3358.13|3350.43|3357.87|3350.17|3358.13|3350.43|3357.72|3350.02|29
1649220490000|2022-04-06 04:48:10|3357.74|3350.04|3357.79|3350.09|3357.94|3350.24|3357.59|3349.89|37
1649220500000|2022-04-06 04:48:20|3357.81|3350.11|3357.81|3350.11|3358|3350.3|3357.78|3350.08|24
1649220510000|2022-04-06 04:48:30|3357.76|3350.06|3358.25|3350.55|3358.48|3350.78|3357.75|3350.05|33
1649220520000|2022-04-06 04:48:40|3358.34|3350.64|3357.13|3349.43|3358.34|3350.64|3357.13|3349.43|31
1649220530000|2022-04-06 04:48:50|3357.33|3349.63|3356.4|3348.7|3357.33|3349.63|3355.73|3348.03|31
1649220540000|2022-04-06 04:49:00|3356.35|3348.65|3356.57|3348.87|3356.57|3348.87|3355.71|3348.01|33
1649220550000|2022-04-06 04:49:10|3356.78|3349.08|3356.05|3348.35|3356.78|3349.08|3355.91|3348.21|35
1649220560000|2022-04-06 04:49:20|3356.04|3348.34|3356.87|3349.17|3356.87|3349.17|3355.83|3348.13|33
1649220570000|2022-04-06 04:49:30|3356.9|3349.2|3356.91|3349.21|3357.25|3349.55|3356.9|3349.2|26
1649220580000|2022-04-06 04:49:40|3357.03|3349.33|3357.31|3349.61|3357.31|3349.61|3356.84|3349.14|33
1649220590000|2022-04-06 04:49:50|3357.3|3349.6|3357.04|3349.34|3357.61|3349.91|3357.04|3349.34|28
1649220600000|2022-04-06 04:50:00|3357.03|3349.33|3357.37|3349.67|3357.37|3349.67|3356.45|3348.75|31
1649220610000|2022-04-06 04:50:10|3357.33|3349.63|3357.71|3350.01|3358.15|3350.45|3357.3|3349.6|30
1649220620000|2022-04-06 04:50:20|3357.72|3350.02|3357.68|3349.98|3358.18|3350.48|3357.53|3349.83|37
1649220630000|2022-04-06 04:50:30|3357.72|3350.02|3357.39|3349.69|3357.77|3350.07|3357.39|3349.69|32
1649220640000|2022-04-06 04:50:40|3357.4|3349.7|3357.68|3349.98|3357.74|3350.04|3357.3|3349.6|30
1649220650000|2022-04-06 04:50:50|3357.55|3349.85|3357.49|3349.79|3357.78|3350.08|3357.3|3349.6|34
1649220660000|2022-04-06 04:51:00|3357.5|3349.8|3357.53|3349.83|3357.84|3350.14|3357.2|3349.5|37
1649220670000|2022-04-06 04:51:10|3357.57|3349.87|3356.56|3348.86|3357.81|3350.11|3356.34|3348.64|33
1649220680000|2022-04-06 04:51:20|3356.35|3348.65|3356.34|3348.64|3356.44|3348.74|3356.14|3348.44|26
1649220690000|2022-04-06 04:51:30|3356.32|3348.62|3356.54|3348.84|3356.55|3348.85|3356.32|3348.62|23
1649220700000|2022-04-06 04:51:40|3356.53|3348.83|3356.32|3348.62|3356.68|3348.98|3356.3|3348.6|39
1649220710000|2022-04-06 04:51:50|3356.33|3348.63|3356.57|3348.87|3356.58|3348.88|3356.13|3348.43|25
1649220720000|2022-04-06 04:52:00|3356.28|3348.58|3356.29|3348.59|3356.52|3348.82|3356.21|3348.51|34
1649220730000|2022-04-06 04:52:10|3356.43|3348.73|3355.04|3347.34|3356.44|3348.74|3355.03|3347.33|34
1649220740000|2022-04-06 04:52:20|3355.06|3347.36|3354.18|3346.48|3355.16|3347.46|3354.18|3346.48|31
1649220750000|2022-04-06 04:52:30|3354.17|3346.47|3353.7|3346|3354.32|3346.62|3353.7|3346|31
1649220760000|2022-04-06 04:52:40|3353.71|3346.01|3354.53|3346.83|3355.21|3347.51|3353.46|3345.76|37
1649220770000|2022-04-06 04:52:50|3354.46|3346.76|3354.43|3346.73|3354.93|3347.23|3354.06|3346.36|36
1649220780000|2022-04-06 04:53:00|3354.34|3346.64|3355.36|3347.66|3355.36|3347.66|3354.34|3346.64|26
1649220790000|2022-04-06 04:53:10|3355.25|3347.55|3354.4|3346.7|3355.54|3347.84|3354.38|3346.68|33
1649220800000|2022-04-06 04:53:20|3354.35|3346.65|3355.22|3347.52|3355.47|3347.77|3354.21|3346.51|32
1649220810000|2022-04-06 04:53:30|3355.51|3347.81|3355.12|3347.42|3355.52|3347.82|3354.92|3347.22|34
1649220820000|2022-04-06 04:53:40|3355.28|3347.58|3354.72|3347.02|3355.38|3347.68|3354.71|3347.01|33
1649220830000|2022-04-06 04:53:50|3354.71|3347.01|3355|3347.3|3355.33|3347.63|3354.69|3346.99|34
1649220840000|2022-04-06 04:54:00|3354.96|3347.26|3355.28|3347.58|3355.42|3347.72|3354.67|3346.97|26
1649220850000|2022-04-06 04:54:10|3355.16|3347.46|3355.02|3347.32|3355.22|3347.52|3354.78|3347.08|36
1649220860000|2022-04-06 04:54:20|3354.9|3347.2|3354.74|3347.04|3355.24|3347.54|3354.37|3346.67|35
1649220870000|2022-04-06 04:54:30|3354.75|3347.05|3354.73|3347.03|3355.03|3347.33|3354.38|3346.68|31
1649220880000|2022-04-06 04:54:40|3354.72|3347.02|3355.04|3347.34|3355.21|3347.51|3354.72|3347.02|29
1649220890000|2022-04-06 04:54:50|3354.98|3347.28|3354.93|3347.23|3355.39|3347.69|3354.93|3347.23|20
1649220900000|2022-04-06 04:55:00|3355.07|3347.37|3356.91|3349.21|3357.22|3349.52|3354.97|3347.27|34
1649220910000|2022-04-06 04:55:10|3356.88|3349.18|3357.4|3349.7|3357.4|3349.7|3356.21|3348.51|37
1649220920000|2022-04-06 04:55:20|3357.37|3349.67|3359.25|3351.55|3359.25|3351.55|3357.07|3349.37|37
1649220930000|2022-04-06 04:55:30|3358.57|3350.87|3360.77|3353.07|3360.77|3353.07|3358.5|3350.8|35
1649220940000|2022-04-06 04:55:40|3360.71|3353.01|3360.84|3353.14|3360.9|3353.2|3360.26|3352.56|28
1649220950000|2022-04-06 04:55:50|3360.83|3353.13|3360.51|3352.81|3361.06|3353.36|3359.89|3352.19|36
1649220960000|2022-04-06 04:56:00|3360.53|3352.83|3361.92|3354.22|3362.75|3355.05|3360.53|3352.83|35
1649220970000|2022-04-06 04:56:10|3362.72|3355.02|3362.63|3354.93|3363.24|3355.54|3362.31|3354.61|37
1649220980000|2022-04-06 04:56:20|3362.61|3354.91|3362.62|3354.92|3362.94|3355.24|3362.5|3354.8|38
1649220990000|2022-04-06 04:56:30|3362.66|3354.96|3362.7|3355|3362.83|3355.13|3362.54|3354.84|32
1649221000000|2022-04-06 04:56:40|3362.67|3354.97|3361|3353.3|3362.72|3355.02|3361|3353.3|35
1649221010000|2022-04-06 04:56:50|3360.99|3353.29|3362.78|3355.08|3362.92|3355.22|3360.99|3353.29|31
1649221020000|2022-04-06 04:57:00|3362.72|3355.02|3362.66|3354.96|3362.72|3355.02|3362.42|3354.72|28
1649221030000|2022-04-06 04:57:10|3362.51|3354.81|3362.92|3355.22|3362.99|3355.29|3362.45|3354.75|35
1649221040000|2022-04-06 04:57:20|3362.95|3355.25|3362.66|3354.96|3363.17|3355.47|3362.45|3354.75|22
1649221050000|2022-04-06 04:57:30|3362.61|3354.91|3362.61|3354.91|3362.76|3355.06|3362.51|3354.81|33
1649221060000|2022-04-06 04:57:40|3362.6|3354.9|3361.04|3353.34|3362.6|3354.9|3360.99|3353.29|36
1649221070000|2022-04-06 04:57:50|3361.18|3353.48|3360.92|3353.22|3361.68|3353.98|3360.58|3352.88|36
1649221080000|2022-04-06 04:58:00|3360.91|3353.21|3359.56|3351.86|3361.58|3353.88|3359.56|3351.86|36
1649221090000|2022-04-06 04:58:10|3359.48|3351.78|3359.1|3351.4|3361.13|3353.43|3358.38|3350.68|32
1649221100000|2022-04-06 04:58:20|3358.97|3351.27|3362.52|3354.82|3363.11|3355.41|3358.97|3351.27|31
1649221110000|2022-04-06 04:58:30|3362.53|3354.83|3362.36|3354.66|3362.55|3354.85|3362.36|3354.66|13
1649221120000|2022-04-06 04:58:40|3362.17|3354.47|3362.5|3354.8|3362.5|3354.8|3361.64|3353.94|30
1649221130000|2022-04-06 04:58:50|3362.44|3354.74|3363.87|3356.17|3364.11|3356.41|3362.03|3354.33|26
1649221140000|2022-04-06 04:59:00|3363.88|3356.18|3363.34|3355.64|3363.88|3356.18|3363.33|3355.63|29
1649221150000|2022-04-06 04:59:10|3363.35|3355.65|3363.91|3356.21|3363.98|3356.28|3363.34|3355.64|26
1649221160000|2022-04-06 04:59:20|3363.88|3356.18|3363.94|3356.24|3364.07|3356.37|3363.83|3356.13|30
1649221170000|2022-04-06 04:59:30|3363.93|3356.23|3363.16|3355.46|3363.99|3356.29|3362.91|3355.21|37
1649221180000|2022-04-06 04:59:40|3363.17|3355.47|3363.35|3355.65|3363.66|3355.96|3363|3355.3|35
1649221190000|2022-04-06 04:59:50|3363.43|3355.73|3363.81|3356.11|3364.24|3356.54|3363.35|3355.65|34
1649221200000|2022-04-06 05:00:00|3363.87|3356.17|3363.77|3356.07|3364.26|3356.56|3363.71|3356.01|33
1649221210000|2022-04-06 05:00:10|3363.71|3356.01|3363.63|3355.93|3364.28|3356.58|3363.25|3355.55|38
1649221220000|2022-04-06 05:00:20|3363.62|3355.92|3363.96|3356.26|3364.28|3356.58|3363.61|3355.91|27
1649221230000|2022-04-06 05:00:30|3364.05|3356.35|3363.92|3356.22|3364.11|3356.41|3363.49|3355.79|33
1649221240000|2022-04-06 05:00:40|3364|3356.3|3363.77|3356.07|3364.4|3356.7|3363.43|3355.73|34
1649221250000|2022-04-06 05:00:50|3363.66|3355.96|3362.03|3354.33|3364.12|3356.42|3362.03|3354.33|34
1649221260000|2022-04-06 05:01:00|3362.01|3354.31|3362.73|3355.03|3362.8|3355.1|3361.84|3354.14|33
1649221270000|2022-04-06 05:01:10|3362.79|3355.09|3363.15|3355.45|3363.45|3355.75|3362.79|3355.09|34
1649221280000|2022-04-06 05:01:20|3363.09|3355.39|3362.82|3355.12|3363.17|3355.47|3362.73|3355.03|32
1649221290000|2022-04-06 05:01:30|3362.8|3355.1|3362.94|3355.24|3363.11|3355.41|3362.75|3355.05|28
1649221300000|2022-04-06 05:01:40|3363.05|3355.35|3362.85|3355.15|3363.22|3355.52|3362.82|3355.12|27
1649221310000|2022-04-06 05:01:50|3362.92|3355.22|3363.22|3355.52|3363.22|3355.52|3362.15|3354.45|30
1649221320000|2022-04-06 05:02:00|3363.23|3355.53|3363.67|3355.97|3363.8|3356.1|3363.23|3355.53|22
1649221330000|2022-04-06 05:02:10|3363.65|3355.95|3363.54|3355.84|3363.7|3356|3363.52|3355.82|13
1649221340000|2022-04-06 05:02:20|3363.58|3355.88|3363.57|3355.87|3363.62|3355.92|3363.53|3355.83|13
1649221350000|2022-04-06 05:02:30|3363.54|3355.84|3363.7|3356|3363.72|3356.02|3363.54|3355.84|13
1649221360000|2022-04-06 05:02:40|3363.71|3356.01|3363.21|3355.51|3363.78|3356.08|3362.66|3354.96|29
1649221370000|2022-04-06 05:02:50|3363.26|3355.56|3362.72|3355.02|3363.43|3355.73|3362.58|3354.88|35
1649221380000|2022-04-06 05:03:00|3362.75|3355.05|3362.69|3354.99|3362.83|3355.13|3362.68|3354.98|24
1649221390000|2022-04-06 05:03:10|3362.7|3355|3362.44|3354.74|3362.73|3355.03|3362.44|3354.74|16
1649221400000|2022-04-06 05:03:20|3362.48|3354.78|3362.57|3354.87|3362.68|3354.98|3362.48|3354.78|34
1649221410000|2022-04-06 05:03:30|3362.58|3354.88|3360.92|3353.22|3362.58|3354.88|3360.91|3353.21|31
1649221420000|2022-04-06 05:03:40|3360.87|3353.17|3361.03|3353.33|3361.03|3353.33|3360.4|3352.7|35
1649221430000|2022-04-06 05:03:50|3360.95|3353.25|3360.63|3352.93|3361.1|3353.4|3360.63|3352.93|26
1649221440000|2022-04-06 05:04:00|3360.22|3352.52|3360.88|3353.18|3360.91|3353.21|3359.72|3352.02|33
1649221450000|2022-04-06 05:04:10|3360.9|3353.2|3360.93|3353.23|3360.94|3353.24|3360.89|3353.19|17
1649221460000|2022-04-06 05:04:20|3360.92|3353.22|3360.45|3352.75|3360.97|3353.27|3360.45|3352.75|28
1649221470000|2022-04-06 05:04:30|3360.48|3352.78|3360.46|3352.76|3360.62|3352.92|3360.34|3352.64|31
1649221480000|2022-04-06 05:04:40|3360.48|3352.78|3360.63|3352.93|3360.69|3352.99|3360.42|3352.72|15
1649221490000|2022-04-06 05:04:50|3360.69|3352.99|3360.62|3352.92|3360.88|3353.18|3360.6|3352.9|12
1649221500000|2022-04-06 05:05:00|3360.98|3353.28|3360.4|3352.7|3361.01|3353.31|3360.4|3352.7|29
1649221510000|2022-04-06 05:05:10|3360.54|3352.84|3360.68|3352.98|3360.68|3352.98|3360.5|3352.8|21
1649221520000|2022-04-06 05:05:20|3360.67|3352.97|3361.83|3354.13|3361.83|3354.13|3360.64|3352.94|17
1649221530000|2022-04-06 05:05:30|3361.92|3354.22|3362.3|3354.6|3362.53|3354.83|3361.75|3354.05|28
1649221540000|2022-04-06 05:05:40|3362.52|3354.82|3362.03|3354.33|3362.57|3354.87|3362.03|3354.33|21
1649221550000|2022-04-06 05:05:50|3362.16|3354.46|3360.96|3353.26|3362.16|3354.46|3360.91|3353.21|35
1649221560000|2022-04-06 05:06:00|3360.94|3353.24|3361.15|3353.45|3361.47|3353.77|3360.77|3353.07|32
1649221570000|2022-04-06 05:06:10|3361.17|3353.47|3361.19|3353.49|3361.44|3353.74|3361.08|3353.38|33
1649221580000|2022-04-06 05:06:20|3361.16|3353.46|3361.25|3353.55|3361.37|3353.67|3360.8|3353.1|33
1649221590000|2022-04-06 05:06:30|3361.36|3353.66|3361.92|3354.22|3362.4|3354.7|3361.02|3353.32|34
1649221600000|2022-04-06 05:06:40|3361.98|3354.28|3362.23|3354.53|3362.77|3355.07|3361.92|3354.22|29
1649221610000|2022-04-06 05:06:50|3362.21|3354.51|3362.35|3354.65|3362.35|3354.65|3362.2|3354.5|27
1649221620000|2022-04-06 05:07:00|3362.49|3354.79|3363.38|3355.68|3363.82|3356.12|3362.43|3354.73|36
1649221630000|2022-04-06 05:07:10|3363.37|3355.67|3364.44|3356.74|3365.42|3357.72|3363.36|3355.66|37
1649221640000|2022-04-06 05:07:20|3364.5|3356.8|3364.8|3357.1|3365.38|3357.68|3364.5|3356.8|37
1649221650000|2022-04-06 05:07:30|3364.91|3357.21|3365.35|3357.65|3365.79|3358.09|3364.74|3357.04|34
1649221660000|2022-04-06 05:07:40|3365.36|3357.66|3367.91|3360.21|3369.42|3361.72|3365.03|3357.33|37
1649221670000|2022-04-06 05:07:50|3368.03|3360.33|3365.85|3358.15|3368.03|3360.33|3365.85|3358.15|40
1649221680000|2022-04-06 05:08:00|3365.88|3358.18|3366.76|3359.06|3366.89|3359.19|3365.42|3357.72|36
1649221690000|2022-04-06 05:08:10|3366.69|3358.99|3366.77|3359.07|3367.63|3359.93|3366.69|3358.99|35
1649221700000|2022-04-06 05:08:20|3366.85|3359.15|3367.35|3359.65|3367.45|3359.75|3366.81|3359.11|32
1649221710000|2022-04-06 05:08:30|3367.44|3359.74|3367.23|3359.53|3367.5|3359.8|3367.17|3359.47|30
1649221720000|2022-04-06 05:08:40|3367.21|3359.51|3367.2|3359.5|3367.49|3359.79|3367.06|3359.36|31
1649221730000|2022-04-06 05:08:50|3367.23|3359.53|3367.25|3359.55|3367.36|3359.66|3367.19|3359.49|15
1649221740000|2022-04-06 05:09:00|3367.29|3359.59|3368.12|3360.42|3368.12|3360.42|3367.19|3359.49|25
1649221750000|2022-04-06 05:09:10|3367.98|3360.28|3367.95|3360.25|3368.24|3360.54|3367.84|3360.14|37
1649221760000|2022-04-06 05:09:20|3367.92|3360.22|3368.33|3360.63|3368.34|3360.64|3367.91|3360.21|32
1649221770000|2022-04-06 05:09:30|3368.59|3360.89|3367.99|3360.29|3368.75|3361.05|3367.99|3360.29|29
1649221780000|2022-04-06 05:09:40|3367.72|3360.02|3366.68|3358.98|3367.8|3360.1|3366.68|3358.98|33
1649221790000|2022-04-06 05:09:50|3367.46|3359.76|3366.61|3358.91|3367.46|3359.76|3365.26|3357.56|38
1649221800000|2022-04-06 05:10:00|3366.72|3359.02|3366.99|3359.29|3367.53|3359.83|3366.56|3358.86|35
1649221810000|2022-04-06 05:10:10|3366.98|3359.28|3366.77|3359.07|3367.15|3359.45|3366.76|3359.06|31
1649221820000|2022-04-06 05:10:20|3366.85|3359.15|3368.39|3360.69|3368.49|3360.79|3366.83|3359.13|35
1649221830000|2022-04-06 05:10:30|3368.32|3360.62|3368.08|3360.38|3368.61|3360.91|3367.99|3360.29|31
1649221840000|2022-04-06 05:10:40|3368.12|3360.42|3368.48|3360.78|3368.91|3361.21|3368.12|3360.42|23
1649221850000|2022-04-06 05:10:50|3368.49|3360.79|3368|3360.3|3368.69|3360.99|3367.97|3360.27|30
1649221860000|2022-04-06 05:11:00|3368.04|3360.34|3368.83|3361.13|3369.16|3361.46|3368.03|3360.33|33
1649221870000|2022-04-06 05:11:10|3368.76|3361.06|3368.66|3360.96|3369|3361.3|3368.39|3360.69|31
1649221880000|2022-04-06 05:11:20|3368.78|3361.08|3368.66|3360.96|3368.78|3361.08|3368.5|3360.8|32
1649221890000|2022-04-06 05:11:30|3368.71|3361.01|3368.48|3360.78|3368.85|3361.15|3368.48|3360.78|24
1649221900000|2022-04-06 05:11:40|3368.47|3360.77|3367.96|3360.26|3368.6|3360.9|3367.86|3360.16|22
1649221910000|2022-04-06 05:11:50|3368.27|3360.57|3368.57|3360.87|3368.59|3360.89|3368.15|3360.45|19
1649221920000|2022-04-06 05:12:00|3368.63|3360.93|3368.47|3360.77|3368.71|3361.01|3368.45|3360.75|27
1649221930000|2022-04-06 05:12:10|3368.42|3360.72|3368.63|3360.93|3368.65|3360.95|3368.4|3360.7|26
1649221940000|2022-04-06 05:12:20|3368.65|3360.95|3368.75|3361.05|3368.78|3361.08|3368.58|3360.88|17
1649221950000|2022-04-06 05:12:30|3368.82|3361.12|3369.12|3361.42|3369.5|3361.8|3368.73|3361.03|26
1649221960000|2022-04-06 05:12:40|3369.2|3361.5|3369.18|3361.48|3369.2|3361.5|3368.88|3361.18|25
1649221970000|2022-04-06 05:12:50|3369.38|3361.68|3370|3362.3|3370.74|3363.04|3369.26|3361.56|32
1649221980000|2022-04-06 05:13:00|3370.2|3362.5|3370.91|3363.21|3371.28|3363.58|3370.2|3362.5|31
1649221990000|2022-04-06 05:13:10|3371.28|3363.58|3370.59|3362.89|3371.28|3363.58|3370.52|3362.82|23
1649222000000|2022-04-06 05:13:20|3370.57|3362.87|3370.81|3363.11|3371.11|3363.41|3370.42|3362.72|24
1649222010000|2022-04-06 05:13:30|3371.1|3363.4|3370.72|3363.02|3371.2|3363.5|3370.61|3362.91|28
1649222020000|2022-04-06 05:13:40|3370.73|3363.03|3370.89|3363.19|3371.26|3363.56|3370.67|3362.97|30
1649222030000|2022-04-06 05:13:50|3370.9|3363.2|3371.49|3363.79|3371.6|3363.9|3370.6|3362.9|19
1649222040000|2022-04-06 05:14:00|3371.96|3364.26|3372.35|3364.65|3372.42|3364.72|3371.45|3363.75|33
1649222050000|2022-04-06 05:14:10|3372.3|3364.6|3372.66|3364.96|3372.69|3364.99|3372.25|3364.55|30
1649222060000|2022-04-06 05:14:20|3372.59|3364.89|3373.06|3365.36|3373.67|3365.97|3372.59|3364.89|31
1649222070000|2022-04-06 05:14:30|3373.05|3365.35|3373.32|3365.62|3373.36|3365.66|3372.92|3365.22|30
1649222080000|2022-04-06 05:14:40|3373.31|3365.61|3373.33|3365.63|3373.37|3365.67|3373.15|3365.45|30
1649222090000|2022-04-06 05:14:50|3373.34|3365.64|3373.62|3365.92|3373.62|3365.92|3373.19|3365.49|26
1649222100000|2022-04-06 05:15:00|3373.59|3365.89|3373.43|3365.73|3374.25|3366.55|3373.32|3365.62|34
1649222110000|2022-04-06 05:15:10|3373.65|3365.95|3374.14|3366.44|3374.42|3366.72|3373.45|3365.75|30
1649222120000|2022-04-06 05:15:20|3374.15|3366.45|3374.28|3366.58|3374.28|3366.58|3373.77|3366.07|27
1649222130000|2022-04-06 05:15:30|3374.32|3366.62|3374.58|3366.88|3374.58|3366.88|3374.14|3366.44|16
1649222140000|2022-04-06 05:15:40|3374.49|3366.79|3374.53|3366.83|3374.57|3366.87|3374.33|3366.63|14
1649222150000|2022-04-06 05:15:50|3374.54|3366.84|3374.59|3366.89|3374.66|3366.96|3374.05|3366.35|34
1649222160000|2022-04-06 05:16:00|3374.54|3366.84|3375.15|3367.45|3375.43|3367.73|3374.41|3366.71|35
1649222170000|2022-04-06 05:16:10|3375.3|3367.6|3375.38|3367.68|3375.96|3368.26|3375.11|3367.41|37
1649222180000|2022-04-06 05:16:20|3375.28|3367.58|3375.59|3367.89|3375.78|3368.08|3375.24|3367.54|35
1649222190000|2022-04-06 05:16:30|3375.58|3367.88|3375.75|3368.05|3376.05|3368.35|3375.39|3367.69|35
1649222200000|2022-04-06 05:16:40|3375.56|3367.86|3375.36|3367.66|3375.62|3367.92|3375.35|3367.65|18
1649222210000|2022-04-06 05:16:50|3375.31|3367.61|3375.06|3367.36|3375.55|3367.85|3373.95|3366.25|36
1649222220000|2022-04-06 05:17:00|3374.95|3367.25|3375.15|3367.45|3375.38|3367.68|3374.9|3367.2|28
1649222230000|2022-04-06 05:17:10|3375.13|3367.43|3375.43|3367.73|3375.47|3367.77|3375.02|3367.32|13
1649222240000|2022-04-06 05:17:20|3375.28|3367.58|3375.46|3367.76|3375.46|3367.76|3374.99|3367.29|16
1649222250000|2022-04-06 05:17:30|3375.51|3367.81|3375.78|3368.08|3376.12|3368.42|3375.43|3367.73|10
1649222260000|2022-04-06 05:17:40|3375.79|3368.09|3375.99|3368.29|3376.45|3368.75|3375.78|3368.08|20
1649222270000|2022-04-06 05:17:50|3376.01|3368.31|3377.33|3369.63|3377.33|3369.63|3375.93|3368.23|36
1649222280000|2022-04-06 05:18:00|3377.25|3369.55|3376.99|3369.29|3377.25|3369.55|3376.34|3368.64|36
1649222290000|2022-04-06 05:18:10|3376.93|3369.23|3374.3|3366.6|3376.93|3369.23|3374.29|3366.59|37
1649222300000|2022-04-06 05:18:20|3374.25|3366.55|3372.6|3364.9|3374.72|3367.02|3372.6|3364.9|35
1649222310000|2022-04-06 05:18:30|3372.78|3365.08|3371.89|3364.19|3372.78|3365.08|3371.64|3363.94|35
1649222320000|2022-04-06 05:18:40|3371.91|3364.21|3372.77|3365.07|3372.91|3365.21|3371.23|3363.53|32
1649222330000|2022-04-06 05:18:50|3372.72|3365.02|3372.04|3364.34|3372.74|3365.04|3372.04|3364.34|34
1649222340000|2022-04-06 05:19:00|3372.03|3364.33|3372.03|3364.33|3372.09|3364.39|3371.86|3364.16|28
1649222350000|2022-04-06 05:19:10|3372.09|3364.39|3371.05|3363.35|3372.23|3364.53|3370.43|3362.73|36
1649222360000|2022-04-06 05:19:20|3370.93|3363.23|3370.86|3363.16|3371.05|3363.35|3370.68|3362.98|29
1649222370000|2022-04-06 05:19:30|3370.87|3363.17|3370.62|3362.92|3371.07|3363.37|3370.59|3362.89|28
1649222380000|2022-04-06 05:19:40|3370.57|3362.87|3371.78|3364.08|3371.78|3364.08|3370.33|3362.63|36
1649222390000|2022-04-06 05:19:50|3371.8|3364.1|3372.64|3364.94|3373.03|3365.33|3371.63|3363.93|29
1649222400000|2022-04-06 05:20:00|3372.71|3365.01|3372.5|3364.8|3372.94|3365.24|3372.5|3364.8|33
1649222410000|2022-04-06 05:20:10|3372.53|3364.83|3372.46|3364.76|3372.94|3365.24|3372.46|3364.76|34
1649222420000|2022-04-06 05:20:20|3372.48|3364.78|3371.37|3363.67|3372.82|3365.12|3371.37|3363.67|36
1649222430000|2022-04-06 05:20:30|3371.5|3363.8|3371.3|3363.6|3371.56|3363.86|3371.24|3363.54|33
1649222440000|2022-04-06 05:20:40|3371.31|3363.61|3371.7|3364|3371.99|3364.29|3371.31|3363.61|34
1649222450000|2022-04-06 05:20:50|3371.6|3363.9|3371.71|3364.01|3372.05|3364.35|3371.55|3363.85|36
1649222460000|2022-04-06 05:21:00|3371.7|3364|3370.39|3362.69|3371.75|3364.05|3370.39|3362.69|36
1649222470000|2022-04-06 05:21:10|3370.66|3362.96|3370.1|3362.4|3370.66|3362.96|3369.75|3362.05|34
1649222480000|2022-04-06 05:21:20|3370.33|3362.63|3370.91|3363.21|3370.99|3363.29|3369.82|3362.12|28
1649222490000|2022-04-06 05:21:30|3370.9|3363.2|3370.82|3363.12|3370.96|3363.26|3370.6|3362.9|20
1649222500000|2022-04-06 05:21:40|3370.84|3363.14|3370.75|3363.05|3371.1|3363.4|3370.75|3363.05|16
1649222510000|2022-04-06 05:21:50|3370.74|3363.04|3370.75|3363.05|3370.91|3363.21|3370.59|3362.89|24
1649222520000|2022-04-06 05:22:00|3370.72|3363.02|3369.82|3362.12|3370.77|3363.07|3369.82|3362.12|29
1649222530000|2022-04-06 05:22:10|3369.74|3362.04|3369.98|3362.28|3370.06|3362.36|3369.36|3361.66|35
1649222540000|2022-04-06 05:22:20|3369.81|3362.11|3370.71|3363.01|3371.12|3363.42|3369.79|3362.09|31
1649222550000|2022-04-06 05:22:30|3370.65|3362.95|3371.28|3363.58|3371.41|3363.71|3370.65|3362.95|32
1649222560000|2022-04-06 05:22:40|3371.35|3363.65|3372.01|3364.31|3372.45|3364.75|3371.21|3363.51|34
1649222570000|2022-04-06 05:22:50|3372|3364.3|3371.88|3364.18|3372.33|3364.63|3371.76|3364.06|29
1649222580000|2022-04-06 05:23:00|3371.92|3364.22|3371.02|3363.32|3371.92|3364.22|3370.88|3363.18|25
1649222590000|2022-04-06 05:23:10|3371.04|3363.34|3372.36|3364.66|3372.41|3364.71|3370.98|3363.28|35
1649222600000|2022-04-06 05:23:20|3372.39|3364.69|3372.43|3364.73|3372.64|3364.94|3372.36|3364.66|27
1649222610000|2022-04-06 05:23:30|3372.46|3364.76|3372.52|3364.82|3372.56|3364.86|3372.46|3364.76|7
1649222620000|2022-04-06 05:23:40|3372.51|3364.81|3372.59|3364.89|3372.67|3364.97|3372.43|3364.73|34
1649222630000|2022-04-06 05:23:50|3372.61|3364.91|3372.8|3365.1|3372.93|3365.23|3372.61|3364.91|26
1649222640000|2022-04-06 05:24:00|3373.46|3365.76|3373.8|3366.1|3373.97|3366.27|3372.8|3365.1|34
1649222650000|2022-04-06 05:24:10|3373.76|3366.06|3372.05|3364.35|3373.93|3366.23|3372.05|3364.35|37
1649222660000|2022-04-06 05:24:20|3372.06|3364.36|3372.85|3365.15|3373.29|3365.59|3372.06|3364.36|32
1649222670000|2022-04-06 05:24:30|3372.82|3365.12|3372.91|3365.21|3373.16|3365.46|3372.39|3364.69|30
1649222680000|2022-04-06 05:24:40|3372.92|3365.22|3371.89|3364.19|3372.92|3365.22|3371.87|3364.17|33
1649222690000|2022-04-06 05:24:50|3371.8|3364.1|3371.55|3363.85|3372.15|3364.45|3371.44|3363.74|31
1649222700000|2022-04-06 05:25:00|3371.44|3363.74|3372.48|3364.78|3372.51|3364.81|3371.41|3363.71|22
1649222710000|2022-04-06 05:25:10|3372.47|3364.77|3371.8|3364.1|3372.47|3364.77|3371.68|3363.98|22
1649222720000|2022-04-06 05:25:20|3371.54|3363.84|3371.94|3364.24|3372.1|3364.4|3371.43|3363.73|23
1649222730000|2022-04-06 05:25:30|3371.93|3364.23|3371.72|3364.02|3372|3364.3|3371.72|3364.02|14
1649222740000|2022-04-06 05:25:40|3371.77|3364.07|3371.26|3363.56|3371.89|3364.19|3370.99|3363.29|31
1649222750000|2022-04-06 05:25:50|3371.23|3363.53|3371.36|3363.66|3371.42|3363.72|3371|3363.3|18
1649222760000|2022-04-06 05:26:00|3371.37|3363.67|3370.78|3363.08|3371.37|3363.67|3370.64|3362.94|29
1649222770000|2022-04-06 05:26:10|3370.77|3363.07|3370.72|3363.02|3370.84|3363.14|3370.55|3362.85|21
1649222780000|2022-04-06 05:26:20|3370.73|3363.03|3370.77|3363.07|3370.95|3363.25|3370.71|3363.01|17
1649222790000|2022-04-06 05:26:30|3370.78|3363.08|3370.71|3363.01|3370.9|3363.2|3370.66|3362.96|13
1649222800000|2022-04-06 05:26:40|3370.83|3363.13|3370.66|3362.96|3370.97|3363.27|3370.57|3362.87|26
1649222810000|2022-04-06 05:26:50|3370.73|3363.03|3371.09|3363.39|3371.09|3363.39|3370.73|3363.03|16
1649222820000|2022-04-06 05:27:00|3371.12|3363.42|3371.03|3363.33|3371.12|3363.42|3370.6|3362.9|26
1649222830000|2022-04-06 05:27:10|3371.04|3363.34|3371.17|3363.47|3371.87|3364.17|3371.03|3363.33|19
1649222840000|2022-04-06 05:27:20|3371.18|3363.48|3371.38|3363.68|3372.03|3364.33|3371.18|3363.48|12
1649222850000|2022-04-06 05:27:30|3372.12|3364.42|3371.66|3363.96|3372.12|3364.42|3371.35|3363.65|32
1649222860000|2022-04-06 05:27:40|3371.84|3364.14|3370.75|3363.05|3372.09|3364.39|3370.47|3362.77|37
1649222870000|2022-04-06 05:27:50|3370.6|3362.9|3370.63|3362.93|3371.17|3363.47|3370.55|3362.85|37
1649222880000|2022-04-06 05:28:00|3370.7|3363|3370.62|3362.92|3371.06|3363.36|3370.17|3362.47|25
1649222890000|2022-04-06 05:28:10|3370.63|3362.93|3370.68|3362.98|3371.09|3363.39|3370.44|3362.74|32
1649222900000|2022-04-06 05:28:20|3370.64|3362.94|3370.55|3362.85|3371.08|3363.38|3370.38|3362.68|22
1649222910000|2022-04-06 05:28:30|3370.52|3362.82|3371.46|3363.76|3371.48|3363.78|3370.52|3362.82|18
1649222920000|2022-04-06 05:28:40|3371.48|3363.78|3372.77|3365.07|3372.77|3365.07|3371.44|3363.74|35
1649222930000|2022-04-06 05:28:50|3372.34|3364.64|3372.32|3364.62|3372.78|3365.08|3372.26|3364.56|18
1649222940000|2022-04-06 05:29:00|3372.33|3364.63|3371.68|3363.98|3372.6|3364.9|3371.68|3363.98|18
1649222950000|2022-04-06 05:29:10|3371.5|3363.8|3371.61|3363.91|3371.66|3363.96|3371.33|3363.63|33
1649222960000|2022-04-06 05:29:20|3371.52|3363.82|3371.44|3363.74|3371.88|3364.18|3371.41|3363.71|33
1649222970000|2022-04-06 05:29:30|3371.47|3363.77|3371.9|3364.2|3372.19|3364.49|3371.31|3363.61|39
1649222980000|2022-04-06 05:29:40|3371.91|3364.21|3371.72|3364.02|3371.93|3364.23|3371.54|3363.84|29
1649222990000|2022-04-06 05:29:50|3371.76|3364.06|3370.53|3362.83|3372.07|3364.37|3370.52|3362.82|35
1649223000000|2022-04-06 05:30:00|3370.52|3362.82|3371.01|3363.31|3371.01|3363.31|3370.47|3362.77|32
1649223010000|2022-04-06 05:30:10|3371.08|3363.38|3369.45|3361.75|3371.08|3363.38|3368.95|3361.25|34
1649223020000|2022-04-06 05:30:20|3369.8|3362.1|3370.6|3362.9|3370.67|3362.97|3369.32|3361.62|32
1649223030000|2022-04-06 05:30:30|3370.38|3362.68|3371.78|3364.08|3371.78|3364.08|3370.09|3362.39|35
1649223040000|2022-04-06 05:30:40|3372.05|3364.35|3373.75|3366.05|3373.81|3366.11|3371.99|3364.29|36
1649223050000|2022-04-06 05:30:50|3373.78|3366.08|3373.34|3365.64|3373.98|3366.28|3373.24|3365.54|36
1649223060000|2022-04-06 05:31:00|3373.29|3365.59|3374.05|3366.35|3374.05|3366.35|3373.24|3365.54|32
1649223070000|2022-04-06 05:31:10|3373.69|3365.99|3374.95|3367.25|3374.95|3367.25|3373.69|3365.99|34
1649223080000|2022-04-06 05:31:20|3374.76|3367.06|3374.25|3366.55|3374.83|3367.13|3374.25|3366.55|33
1649223090000|2022-04-06 05:31:30|3374.29|3366.59|3373.84|3366.14|3374.29|3366.59|3373.83|3366.13|27
1649223100000|2022-04-06 05:31:40|3373.83|3366.13|3373.31|3365.61|3373.97|3366.27|3373.31|3365.61|28
1649223110000|2022-04-06 05:31:50|3373.25|3365.55|3371.72|3364.02|3373.4|3365.7|3371.68|3363.98|36
1649223120000|2022-04-06 05:32:00|3371.61|3363.91|3371.65|3363.95|3372.33|3364.63|3371.61|3363.91|32
1649223130000|2022-04-06 05:32:10|3371.45|3363.75|3370.74|3363.04|3371.47|3363.77|3370.74|3363.04|33
1649223140000|2022-04-06 05:32:20|3370.68|3362.98|3370.24|3362.54|3370.81|3363.11|3370.24|3362.54|26
1649223150000|2022-04-06 05:32:30|3370.59|3362.89|3372.92|3365.22|3373.2|3365.5|3370.38|3362.68|32
1649223160000|2022-04-06 05:32:40|3373.13|3365.43|3374.51|3366.81|3374.51|3366.81|3373|3365.3|34
1649223170000|2022-04-06 05:32:50|3374.32|3366.62|3373.55|3365.85|3374.85|3367.15|3373.41|3365.71|37
1649223180000|2022-04-06 05:33:00|3373.46|3365.76|3372.63|3364.93|3373.74|3366.04|3372.62|3364.92|33
1649223190000|2022-04-06 05:33:10|3372.74|3365.04|3372.1|3364.4|3372.74|3365.04|3371.9|3364.2|27
1649223200000|2022-04-06 05:33:20|3372.12|3364.42|3372.94|3365.24|3373.47|3365.77|3372.1|3364.4|25
1649223210000|2022-04-06 05:33:30|3372.83|3365.13|3371.86|3364.16|3372.84|3365.14|3371.74|3364.04|35
1649223220000|2022-04-06 05:33:40|3371.85|3364.15|3371.87|3364.17|3372.06|3364.36|3371.82|3364.12|11
1649223230000|2022-04-06 05:33:50|3372.01|3364.31|3371.08|3363.38|3372.01|3364.31|3371.08|3363.38|28
1649223240000|2022-04-06 05:34:00|3371.04|3363.34|3372.07|3364.37|3372.5|3364.8|3371.04|3363.34|32
1649223250000|2022-04-06 05:34:10|3372.14|3364.44|3371.63|3363.93|3372.55|3364.85|3371.63|3363.93|29
1649223260000|2022-04-06 05:34:20|3371.62|3363.92|3370.72|3363.02|3371.62|3363.92|3370.53|3362.83|37
1649223270000|2022-04-06 05:34:30|3370.63|3362.93|3370.85|3363.15|3371.95|3364.25|3370.57|3362.87|34
1649223280000|2022-04-06 05:34:40|3370.87|3363.17|3371.35|3363.65|3371.71|3364.01|3370.87|3363.17|24
1649223290000|2022-04-06 05:34:50|3371.34|3363.64|3371.17|3363.47|3371.45|3363.75|3371.04|3363.34|30
1649223300000|2022-04-06 05:35:00|3371.18|3363.48|3371.27|3363.57|3371.56|3363.86|3371.15|3363.45|33
1649223310000|2022-04-06 05:35:10|3371.43|3363.73|3370.95|3363.25|3371.43|3363.73|3370.53|3362.83|29
1649223320000|2022-04-06 05:35:20|3370.94|3363.24|3369.86|3362.16|3370.94|3363.24|3369.72|3362.02|37
1649223330000|2022-04-06 05:35:30|3369.88|3362.18|3369.8|3362.1|3370.16|3362.46|3369.63|3361.93|31
1649223340000|2022-04-06 05:35:40|3370.09|3362.39|3369.48|3361.78|3370.17|3362.47|3369.48|3361.78|34
1649223350000|2022-04-06 05:35:50|3369.54|3361.84|3370.9|3363.2|3371.16|3363.46|3369.5|3361.8|33
1649223360000|2022-04-06 05:36:00|3371.05|3363.35|3370.79|3363.09|3371.3|3363.6|3370.67|3362.97|34
1649223370000|2022-04-06 05:36:10|3370.75|3363.05|3370.97|3363.27|3370.97|3363.27|3370.72|3363.02|27
1649223380000|2022-04-06 05:36:20|3370.77|3363.07|3370.6|3362.9|3371.14|3363.44|3370.6|3362.9|28
1649223390000|2022-04-06 05:36:30|3370.38|3362.68|3370.01|3362.31|3370.63|3362.93|3370.01|3362.31|31
1649223400000|2022-04-06 05:36:40|3370.19|3362.49|3369.97|3362.27|3370.28|3362.58|3369.81|3362.11|36
1649223410000|2022-04-06 05:36:50|3370.1|3362.4|3370.77|3363.07|3371.28|3363.58|3370.07|3362.37|36
1649223420000|2022-04-06 05:37:00|3370.76|3363.06|3369.93|3362.23|3370.82|3363.12|3369.88|3362.18|39
1649223430000|2022-04-06 05:37:10|3369.92|3362.22|3369.64|3361.94|3370.06|3362.36|3369.57|3361.87|37
1649223440000|2022-04-06 05:37:20|3369.69|3361.99|3370.76|3363.06|3370.79|3363.09|3369.69|3361.99|30
1649223450000|2022-04-06 05:37:30|3370.69|3362.99|3369.94|3362.24|3370.71|3363.01|3369.94|3362.24|31
1649223460000|2022-04-06 05:37:40|3369.95|3362.25|3369.95|3362.25|3370.51|3362.81|3369.8|3362.1|33
1649223470000|2022-04-06 05:37:50|3369.8|3362.1|3369.76|3362.06|3369.86|3362.16|3369.73|3362.03|27
1649223480000|2022-04-06 05:38:00|3369.74|3362.04|3370.62|3362.92|3371.31|3363.61|3369.32|3361.62|35
1649223490000|2022-04-06 05:38:10|3370.74|3363.04|3370.44|3362.74|3370.92|3363.22|3369.92|3362.22|33
1649223500000|2022-04-06 05:38:20|3370.29|3362.59|3370.05|3362.35|3370.72|3363.02|3369.6|3361.9|34
1649223510000|2022-04-06 05:38:30|3370.02|3362.32|3369.64|3361.94|3370.16|3362.46|3369.3|3361.6|33
1649223520000|2022-04-06 05:38:40|3369.63|3361.93|3369.6|3361.9|3369.83|3362.13|3369.41|3361.71|39
1649223530000|2022-04-06 05:38:50|3369.54|3361.84|3369.03|3361.33|3369.74|3362.04|3368.57|3360.87|37
1649223540000|2022-04-06 05:39:00|3368.84|3361.14|3369.06|3361.36|3369.2|3361.5|3368.64|3360.94|36
1649223550000|2022-04-06 05:39:10|3369.35|3361.65|3369.32|3361.62|3369.9|3362.2|3369.32|3361.62|32
1649223560000|2022-04-06 05:39:20|3369.3|3361.6|3368.88|3361.18|3369.86|3362.16|3368.82|3361.12|39
1649223570000|2022-04-06 05:39:30|3368.85|3361.15|3368.71|3361.01|3369.36|3361.66|3368.71|3361.01|26
1649223580000|2022-04-06 05:39:40|3368.6|3360.9|3369.34|3361.64|3369.68|3361.98|3368.53|3360.83|34
1649223590000|2022-04-06 05:39:50|3369.39|3361.69|3368.74|3361.04|3369.76|3362.06|3368.46|3360.76|35
1649223600000|2022-04-06 05:40:00|3368.73|3361.03|3370.2|3362.5|3370.2|3362.5|3368.4|3360.7|34
1649223610000|2022-04-06 05:40:10|3369.88|3362.18|3369.29|3361.59|3370.43|3362.73|3369.23|3361.53|38
1649223620000|2022-04-06 05:40:20|3369.14|3361.44|3369.44|3361.74|3369.88|3362.18|3369.14|3361.44|35
1649223630000|2022-04-06 05:40:30|3369.31|3361.61|3369.84|3362.14|3369.88|3362.18|3369.31|3361.61|34
1649223640000|2022-04-06 05:40:40|3369.65|3361.95|3370.04|3362.34|3370.21|3362.51|3369.52|3361.82|29
1649223650000|2022-04-06 05:40:50|3369.93|3362.23|3370.08|3362.38|3370.08|3362.38|3369.42|3361.72|37
1649223660000|2022-04-06 05:41:00|3369.85|3362.15|3369.54|3361.84|3369.85|3362.15|3369.43|3361.73|35
1649223670000|2022-04-06 05:41:10|3369.57|3361.87|3369.9|3362.2|3369.97|3362.27|3369.21|3361.51|24
1649223680000|2022-04-06 05:41:20|3369.97|3362.27|3369.18|3361.48|3369.97|3362.27|3368.77|3361.07|33
1649223690000|2022-04-06 05:41:30|3369.02|3361.32|3369.59|3361.89|3369.59|3361.89|3368.99|3361.29|26
1649223700000|2022-04-06 05:41:40|3369.6|3361.9|3369.26|3361.56|3369.61|3361.91|3368.8|3361.1|26
1649223710000|2022-04-06 05:41:50|3369.21|3361.51|3368.98|3361.28|3369.9|3362.2|3368.98|3361.28|25
1649223720000|2022-04-06 05:42:00|3368.96|3361.26|3368.71|3361.01|3368.98|3361.28|3368.71|3361.01|25
1649223730000|2022-04-06 05:42:10|3368.59|3360.89|3368.62|3360.92|3369.11|3361.41|3368.43|3360.73|27
1649223740000|2022-04-06 05:42:20|3368.56|3360.86|3368.8|3361.1|3369.33|3361.63|3368.5|3360.8|20
1649223750000|2022-04-06 05:42:30|3368.79|3361.09|3369.38|3361.68|3369.71|3362.01|3368.73|3361.03|31
1649223760000|2022-04-06 05:42:40|3369.29|3361.59|3369.49|3361.79|3369.84|3362.14|3368.95|3361.25|32
1649223770000|2022-04-06 05:42:50|3369.47|3361.77|3369.68|3361.98|3369.71|3362.01|3369.29|3361.59|29
1649223780000|2022-04-06 05:43:00|3369.71|3362.01|3369.4|3361.7|3369.71|3362.01|3369.29|3361.59|28
1649223790000|2022-04-06 05:43:10|3369.41|3361.71|3370.07|3362.37|3370.52|3362.82|3369.2|3361.5|36
1649223800000|2022-04-06 05:43:20|3369.83|3362.13|3369.86|3362.16|3370.12|3362.42|3369.77|3362.07|37
1649223810000|2022-04-06 05:43:30|3369.87|3362.17|3369.96|3362.26|3369.97|3362.27|3369.6|3361.9|27
1649223820000|2022-04-06 05:43:40|3369.95|3362.25|3370|3362.3|3370|3362.3|3369.83|3362.13|20
1649223830000|2022-04-06 05:43:50|3369.99|3362.29|3369.98|3362.28|3370|3362.3|3369.87|3362.17|13
1649223840000|2022-04-06 05:44:00|3369.99|3362.29|3369.61|3361.91|3369.99|3362.29|3369.56|3361.86|32
1649223850000|2022-04-06 05:44:10|3369.63|3361.93|3369.9|3362.2|3369.9|3362.2|3369.62|3361.92|14
1649223860000|2022-04-06 05:44:20|3369.86|3362.16|3370.31|3362.61|3370.36|3362.66|3369.45|3361.75|31
1649223870000|2022-04-06 05:44:30|3370.49|3362.79|3370.27|3362.57|3370.6|3362.9|3369.85|3362.15|25
1649223880000|2022-04-06 05:44:40|3370.39|3362.69|3369.93|3362.23|3370.49|3362.79|3369.93|3362.23|34
1649223890000|2022-04-06 05:44:50|3370.01|3362.31|3370.13|3362.43|3370.34|3362.64|3369.94|3362.24|34
1649223900000|2022-04-06 05:45:00|3370.09|3362.39|3370.26|3362.56|3370.61|3362.91|3370.01|3362.31|37
1649223910000|2022-04-06 05:45:10|3370.3|3362.6|3370.31|3362.61|3370.49|3362.79|3370.29|3362.59|23
1649223920000|2022-04-06 05:45:20|3370.28|3362.58|3368.67|3360.97|3370.42|3362.72|3368.05|3360.35|36
1649223930000|2022-04-06 05:45:30|3368.56|3360.86|3368.84|3361.14|3369.02|3361.32|3368.01|3360.31|34
1649223940000|2022-04-06 05:45:40|3368.85|3361.15|3368.93|3361.23|3368.98|3361.28|3368.81|3361.11|23
1649223950000|2022-04-06 05:45:50|3369.06|3361.36|3368.69|3360.99|3369.09|3361.39|3368.65|3360.95|34
1649223960000|2022-04-06 05:46:00|3368.66|3360.96|3368.82|3361.12|3368.86|3361.16|3368.43|3360.73|28
1649223970000|2022-04-06 05:46:10|3368.84|3361.14|3369.5|3361.8|3369.76|3362.06|3368.78|3361.08|28
1649223980000|2022-04-06 05:46:20|3369.51|3361.81|3369.86|3362.16|3369.98|3362.28|3369.49|3361.79|33
1649223990000|2022-04-06 05:46:30|3369.88|3362.18|3370.09|3362.39|3370.68|3362.98|3369.83|3362.13|33
1649224000000|2022-04-06 05:46:40|3370.48|3362.78|3371.35|3363.65|3371.44|3363.74|3370.48|3362.78|33
1649224010000|2022-04-06 05:46:50|3371.34|3363.64|3371.49|3363.79|3371.5|3363.8|3371.34|3363.64|26
1649224020000|2022-04-06 05:47:00|3371.33|3363.63|3371.46|3363.76|3371.55|3363.85|3371.33|3363.63|29
1649224030000|2022-04-06 05:47:10|3371.48|3363.78|3370.76|3363.06|3371.48|3363.78|3370.75|3363.05|35
1649224040000|2022-04-06 05:47:20|3370.74|3363.04|3370.93|3363.23|3371.06|3363.36|3370.67|3362.97|26
1649224050000|2022-04-06 05:47:30|3371.23|3363.53|3372.18|3364.48|3372.38|3364.68|3371.13|3363.43|35
1649224060000|2022-04-06 05:47:40|3372.1|3364.4|3373.32|3365.62|3374.21|3366.51|3372.1|3364.4|38
1649224070000|2022-04-06 05:47:50|3373.43|3365.73|3372.04|3364.34|3373.57|3365.87|3372.04|3364.34|34
1649224080000|2022-04-06 05:48:00|3371.77|3364.07|3370.45|3362.75|3371.91|3364.21|3370.44|3362.74|36
1649224090000|2022-04-06 05:48:10|3370.44|3362.74|3370.48|3362.78|3371.18|3363.48|3370.28|3362.58|37
1649224100000|2022-04-06 05:48:20|3370.6|3362.9|3370.77|3363.07|3370.91|3363.21|3370.25|3362.55|25
1649224110000|2022-04-06 05:48:30|3370.67|3362.97|3370.69|3362.99|3371.2|3363.5|3370.53|3362.83|36
1649224120000|2022-04-06 05:48:40|3370.66|3362.96|3370.86|3363.16|3370.86|3363.16|3370.58|3362.88|32
1649224130000|2022-04-06 05:48:50|3370.85|3363.15|3370.87|3363.17|3370.87|3363.17|3370.68|3362.98|17
1649224140000|2022-04-06 05:49:00|3370.88|3363.18|3370.88|3363.18|3371.16|3363.46|3370.78|3363.08|19
1649224150000|2022-04-06 05:49:10|3370.65|3362.95|3370.91|3363.21|3370.92|3363.22|3370.65|3362.95|23
1649224160000|2022-04-06 05:49:20|3370.89|3363.19|3370.81|3363.11|3370.92|3363.22|3370.6|3362.9|30
1649224170000|2022-04-06 05:49:30|3370.77|3363.07|3370.92|3363.22|3371.13|3363.43|3370.75|3363.05|28
1649224180000|2022-04-06 05:49:40|3370.94|3363.24|3370.82|3363.12|3370.95|3363.25|3370.77|3363.07|30
1649224190000|2022-04-06 05:49:50|3370.85|3363.15|3371.49|3363.79|3371.49|3363.79|3370.56|3362.86|25
1649224200000|2022-04-06 05:50:00|3371.45|3363.75|3371.18|3363.48|3372.11|3364.41|3370.84|3363.14|35
1649224210000|2022-04-06 05:50:10|3371.29|3363.59|3371.43|3363.73|3371.81|3364.11|3371.26|3363.56|27
1649224220000|2022-04-06 05:50:20|3371.41|3363.71|3371.69|3363.99|3371.97|3364.27|3371.41|3363.71|36
1649224230000|2022-04-06 05:50:30|3371.7|3364|3371.71|3364.01|3372.04|3364.34|3371.7|3364|18
1649224240000|2022-04-06 05:50:40|3371.76|3364.06|3371.19|3363.49|3372.15|3364.45|3370.92|3363.22|32
1649224250000|2022-04-06 05:50:50|3371.17|3363.47|3371.36|3363.66|3371.53|3363.83|3370.96|3363.26|32
1649224260000|2022-04-06 05:51:00|3371.38|3363.68|3371.36|3363.66|3371.48|3363.78|3371.34|3363.64|29
1649224270000|2022-04-06 05:51:10|3371.35|3363.65|3371.4|3363.7|3371.5|3363.8|3371.35|3363.65|22
1649224280000|2022-04-06 05:51:20|3371.42|3363.72|3371.44|3363.74|3371.44|3363.74|3371.28|3363.58|20
1649224290000|2022-04-06 05:51:30|3371.39|3363.69|3371.33|3363.63|3371.44|3363.74|3371.08|3363.38|32
1649224300000|2022-04-06 05:51:40|3371.35|3363.65|3371.87|3364.17|3371.87|3364.17|3371.35|3363.65|20
1649224310000|2022-04-06 05:51:50|3371.84|3364.14|3371.64|3363.94|3372.15|3364.45|3371.53|3363.83|35
1649224320000|2022-04-06 05:52:00|3371.63|3363.93|3371.78|3364.08|3372.03|3364.33|3371.4|3363.7|30
1649224330000|2022-04-06 05:52:10|3371.86|3364.16|3372.14|3364.44|3372.2|3364.5|3371.83|3364.13|28
1649224340000|2022-04-06 05:52:20|3372.15|3364.45|3372.17|3364.47|3372.4|3364.7|3371.65|3363.95|23
1649224350000|2022-04-06 05:52:30|3372.04|3364.34|3371.75|3364.05|3372.04|3364.34|3371.66|3363.96|32
1649224360000|2022-04-06 05:52:40|3371.83|3364.13|3371.99|3364.29|3372.07|3364.37|3371.78|3364.08|30
1649224370000|2022-04-06 05:52:50|3372.03|3364.33|3371.86|3364.16|3372.06|3364.36|3371.75|3364.05|23
1649224380000|2022-04-06 05:53:00|3371.87|3364.17|3371.96|3364.26|3372.26|3364.56|3371.85|3364.15|23
1649224390000|2022-04-06 05:53:10|3372.02|3364.32|3372.07|3364.37|3372.38|3364.68|3371.82|3364.12|25
1649224400000|2022-04-06 05:53:20|3371.96|3364.26|3371.56|3363.86|3372.01|3364.31|3371.47|3363.77|37
1649224410000|2022-04-06 05:53:30|3371.61|3363.91|3371.39|3363.69|3371.67|3363.97|3370.91|3363.21|26
1649224420000|2022-04-06 05:53:40|3371.43|3363.73|3371.19|3363.49|3371.5|3363.8|3371.06|3363.36|31
1649224430000|2022-04-06 05:53:50|3371|3363.3|3370.87|3363.17|3371|3363.3|3370.4|3362.7|32
1649224440000|2022-04-06 05:54:00|3370.88|3363.18|3370.66|3362.96|3371.05|3363.35|3370.54|3362.84|30
1649224450000|2022-04-06 05:54:10|3370.9|3363.2|3371.48|3363.78|3371.49|3363.79|3370.62|3362.92|33
1649224460000|2022-04-06 05:54:20|3371.47|3363.77|3371.31|3363.61|3371.5|3363.8|3371.3|3363.6|25
1649224470000|2022-04-06 05:54:30|3371.35|3363.65|3371.18|3363.48|3371.54|3363.84|3370.81|3363.11|33
1649224480000|2022-04-06 05:54:40|3371.24|3363.54|3371.8|3364.1|3371.99|3364.29|3371.24|3363.54|26
1649224490000|2022-04-06 05:54:50|3371.73|3364.03|3371.73|3364.03|3371.99|3364.29|3371.67|3363.97|26
1649224500000|2022-04-06 05:55:00|3371.8|3364.1|3371.63|3363.93|3371.91|3364.21|3371.63|3363.93|27
1649224510000|2022-04-06 05:55:10|3371.83|3364.13|3371.65|3363.95|3371.83|3364.13|3371.33|3363.63|30
1649224520000|2022-04-06 05:55:20|3371.68|3363.98|3372.84|3365.14|3372.85|3365.15|3371.33|3363.63|27
1649224530000|2022-04-06 05:55:30|3373.02|3365.32|3371.65|3363.95|3373.02|3365.32|3371.65|3363.95|32
1649224540000|2022-04-06 05:55:40|3371.73|3364.03|3372.13|3364.43|3372.13|3364.43|3371.46|3363.76|34
1649224550000|2022-04-06 05:55:50|3371.84|3364.14|3371.22|3363.52|3372.11|3364.41|3371.22|3363.52|34
1649224560000|2022-04-06 05:56:00|3369.69|3361.99|3368.23|3360.53|3369.69|3361.99|3368.23|3360.53|37
1649224570000|2022-04-06 05:56:10|3368.22|3360.52|3368.39|3360.69|3368.58|3360.88|3368.21|3360.51|35
1649224580000|2022-04-06 05:56:20|3368.37|3360.67|3368.58|3360.88|3368.62|3360.92|3368.22|3360.52|35
1649224590000|2022-04-06 05:56:30|3368.57|3360.87|3368.11|3360.41|3368.57|3360.87|3368.08|3360.38|35
1649224600000|2022-04-06 05:56:40|3368.16|3360.46|3367.54|3359.84|3368.19|3360.49|3367.15|3359.45|33
1649224610000|2022-04-06 05:56:50|3367.56|3359.86|3367.67|3359.97|3367.9|3360.2|3367.28|3359.58|35
1649224620000|2022-04-06 05:57:00|3367.54|3359.84|3367.55|3359.85|3367.74|3360.04|3367.43|3359.73|33
1649224630000|2022-04-06 05:57:10|3367.41|3359.71|3368.69|3360.99|3368.69|3360.99|3367.3|3359.6|33
1649224640000|2022-04-06 05:57:20|3368.65|3360.95|3368.28|3360.58|3368.67|3360.97|3368.08|3360.38|28
1649224650000|2022-04-06 05:57:30|3368.19|3360.49|3368.2|3360.5|3368.52|3360.82|3367.93|3360.23|32
1649224660000|2022-04-06 05:57:40|3368.28|3360.58|3368.54|3360.84|3369.09|3361.39|3368.15|3360.45|35
1649224670000|2022-04-06 05:57:50|3368.55|3360.85|3366.95|3359.25|3368.55|3360.85|3366.95|3359.25|34
1649224680000|2022-04-06 05:58:00|3366.89|3359.19|3367|3359.3|3367.42|3359.72|3366.89|3359.19|38
1649224690000|2022-04-06 05:58:10|3366.99|3359.29|3366.8|3359.1|3367.04|3359.34|3366.79|3359.09|31
1649224700000|2022-04-06 05:58:20|3366.82|3359.12|3366.94|3359.24|3367.06|3359.36|3366.74|3359.04|34
1649224710000|2022-04-06 05:58:30|3366.88|3359.18|3366.77|3359.07|3367.18|3359.48|3366.62|3358.92|31
1649224720000|2022-04-06 05:58:40|3366.76|3359.06|3366.74|3359.04|3366.95|3359.25|3366.57|3358.87|34
1649224730000|2022-04-06 05:58:50|3366.63|3358.93|3366.77|3359.07|3366.9|3359.2|3366.5|3358.8|31
1649224740000|2022-04-06 05:59:00|3366.53|3358.83|3372.05|3364.35|3372.05|3364.35|3366.13|3358.43|37
1649224750000|2022-04-06 05:59:10|3372.28|3364.58|3372.79|3365.09|3372.95|3365.25|3371.99|3364.29|39
1649224760000|2022-04-06 05:59:20|3372.58|3364.88|3372.21|3364.51|3372.64|3364.94|3371.77|3364.07|37
1649224770000|2022-04-06 05:59:30|3372.15|3364.45|3372.75|3365.05|3373.42|3365.72|3372.14|3364.44|39
1649224780000|2022-04-06 05:59:40|3372.77|3365.07|3372.31|3364.61|3372.82|3365.12|3372.3|3364.6|27
1649224790000|2022-04-06 05:59:50|3372.35|3364.65|3373.03|3365.33|3373.03|3365.33|3372.28|3364.58|27
1649224800000|2022-04-06 06:00:00|3372.84|3365.14|3373.19|3365.49|3373.32|3365.62|3372.77|3365.07|38
1649224810000|2022-04-06 06:00:10|3373.27|3365.57|3372.1|3364.4|3373.27|3365.57|3371.36|3363.66|37
1649224820000|2022-04-06 06:00:20|3372.04|3364.34|3372.3|3364.6|3372.45|3364.75|3371.96|3364.26|34
1649224830000|2022-04-06 06:00:30|3372.35|3364.65|3369.43|3361.73|3372.39|3364.69|3369.43|3361.73|36
1649224840000|2022-04-06 06:00:40|3369.4|3361.7|3367.62|3359.92|3369.4|3361.7|3367.62|3359.92|38
1649224850000|2022-04-06 06:00:50|3367.86|3360.16|3367.82|3360.12|3368.43|3360.73|3367.16|3359.46|30
1649224860000|2022-04-06 06:01:00|3367.83|3360.13|3366.59|3358.89|3368.5|3360.8|3366.07|3358.37|37
1649224870000|2022-04-06 06:01:10|3366.65|3358.95|3366.7|3359|3366.89|3359.19|3366.59|3358.89|27
1649224880000|2022-04-06 06:01:20|3366.61|3358.91|3366.68|3358.98|3366.98|3359.28|3366.35|3358.65|37
1649224890000|2022-04-06 06:01:30|3366.66|3358.96|3365.17|3357.47|3366.74|3359.04|3365.16|3357.46|34
1649224900000|2022-04-06 06:01:40|3365.45|3357.75|3365.45|3357.75|3365.63|3357.93|3365.12|3357.42|34
1649224910000|2022-04-06 06:01:50|3365.44|3357.74|3365.12|3357.42|3365.44|3357.74|3365.05|3357.35|32
1649224920000|2022-04-06 06:02:00|3365.16|3357.46|3365.77|3358.07|3365.81|3358.11|3365.16|3357.46|30
1649224930000|2022-04-06 06:02:10|3365.75|3358.05|3361|3353.3|3365.77|3358.07|3360.54|3352.84|36
1649224940000|2022-04-06 06:02:20|3361.11|3353.41|3362.54|3354.84|3363.22|3355.52|3361.01|3353.31|35
1649224950000|2022-04-06 06:02:30|3362.62|3354.92|3361.53|3353.83|3362.62|3354.92|3361.33|3353.63|30
1649224960000|2022-04-06 06:02:40|3361.54|3353.84|3361.2|3353.5|3362.24|3354.54|3361.19|3353.49|32
1649224970000|2022-04-06 06:02:50|3361.5|3353.8|3361.36|3353.66|3361.5|3353.8|3361.05|3353.35|32
1649224980000|2022-04-06 06:03:00|3361.37|3353.67|3361.92|3354.22|3362.17|3354.47|3361.28|3353.58|32
1649224990000|2022-04-06 06:03:10|3362.01|3354.31|3364.25|3356.55|3364.25|3356.55|3361.83|3354.13|34
1649225000000|2022-04-06 06:03:20|3364.27|3356.57|3361.01|3353.31|3364.34|3356.64|3360.61|3352.91|39
1649225010000|2022-04-06 06:03:30|3361.11|3353.41|3363.32|3355.62|3363.32|3355.62|3360.86|3353.16|38
1649225020000|2022-04-06 06:03:40|3363.68|3355.98|3362.56|3354.86|3364.65|3356.95|3361.66|3353.96|37
1649225030000|2022-04-06 06:03:50|3362.43|3354.73|3362.22|3354.52|3364.22|3356.52|3362|3354.3|33
1649225040000|2022-04-06 06:04:00|3362.23|3354.53|3361.38|3353.68|3364.71|3357.01|3361.38|3353.68|37
1649225050000|2022-04-06 06:04:10|3361.42|3353.72|3363.93|3356.23|3363.93|3356.23|3361.42|3353.72|34
1649225060000|2022-04-06 06:04:20|3363.95|3356.25|3362.52|3354.82|3364|3356.3|3362.07|3354.37|35
1649225070000|2022-04-06 06:04:30|3362.53|3354.83|3361.78|3354.08|3362.53|3354.83|3361.71|3354.01|34
1649225080000|2022-04-06 06:04:40|3361.71|3354.01|3360.79|3353.09|3361.95|3354.25|3360.74|3353.04|35
1649225090000|2022-04-06 06:04:50|3360.83|3353.13|3361.23|3353.53|3362.12|3354.42|3360.44|3352.74|38
1649225100000|2022-04-06 06:05:00|3361.05|3353.35|3360.08|3352.38|3361.05|3353.35|3360.08|3352.38|34
1649225110000|2022-04-06 06:05:10|3360.09|3352.39|3360.52|3352.82|3360.69|3352.99|3359.76|3352.06|31
1649225120000|2022-04-06 06:05:20|3360.67|3352.97|3360.19|3352.49|3360.83|3353.13|3360.19|3352.49|36
1649225130000|2022-04-06 06:05:30|3360.03|3352.33|3360.08|3352.38|3360.08|3352.38|3359.64|3351.94|37
1649225140000|2022-04-06 06:05:40|3360.04|3352.34|3359.62|3351.92|3360.12|3352.42|3359.56|3351.86|35
1649225150000|2022-04-06 06:05:50|3359.57|3351.87|3360.53|3352.83|3360.62|3352.92|3359.4|3351.7|30
1649225160000|2022-04-06 06:06:00|3360.41|3352.71|3360.93|3353.23|3361.41|3353.71|3359.76|3352.06|31
1649225170000|2022-04-06 06:06:10|3360.9|3353.2|3361.61|3353.91|3361.61|3353.91|3360.47|3352.77|38
1649225180000|2022-04-06 06:06:20|3362.9|3355.2|3362.64|3354.94|3363.4|3355.7|3362.58|3354.88|26
1649225190000|2022-04-06 06:06:30|3362.61|3354.91|3362.19|3354.49|3362.61|3354.91|3362.19|3354.49|26
1649225200000|2022-04-06 06:06:40|3362.18|3354.48|3362.16|3354.46|3362.33|3354.63|3361.66|3353.96|25
1649225210000|2022-04-06 06:06:50|3362.15|3354.45|3360.39|3352.69|3362.42|3354.72|3360.35|3352.65|28
1649225220000|2022-04-06 06:07:00|3360.38|3352.68|3359.66|3351.96|3360.55|3352.85|3359.64|3351.94|35
1649225230000|2022-04-06 06:07:10|3359.5|3351.8|3359.75|3352.05|3359.75|3352.05|3359.5|3351.8|31
1649225240000|2022-04-06 06:07:20|3359.69|3351.99|3360.02|3352.32|3360.7|3353|3359.55|3351.85|28
1649225250000|2022-04-06 06:07:30|3360.17|3352.47|3359.93|3352.23|3360.29|3352.59|3359.86|3352.16|32
1649225260000|2022-04-06 06:07:40|3359.91|3352.21|3360.12|3352.42|3360.29|3352.59|3359.83|3352.13|37
1649225270000|2022-04-06 06:07:50|3360.25|3352.55|3360.33|3352.63|3360.49|3352.79|3360.08|3352.38|37
1649225280000|2022-04-06 06:08:00|3360.14|3352.44|3362.23|3354.53|3362.75|3355.05|3360.01|3352.31|33
1649225290000|2022-04-06 06:08:10|3362.25|3354.55|3360.43|3352.73|3362.48|3354.78|3360.39|3352.69|35
1649225300000|2022-04-06 06:08:20|3360.44|3352.74|3361.1|3353.4|3361.23|3353.53|3360.29|3352.59|30
1649225310000|2022-04-06 06:08:30|3361.08|3353.38|3361.18|3353.48|3361.21|3353.51|3361.03|3353.33|30
1649225320000|2022-04-06 06:08:40|3361.19|3353.49|3361.24|3353.54|3361.24|3353.54|3361.06|3353.36|29
1649225330000|2022-04-06 06:08:50|3361.23|3353.53|3361.48|3353.78|3361.48|3353.78|3361.14|3353.44|31
1649225340000|2022-04-06 06:09:00|3361.47|3353.77|3359.49|3351.79|3361.6|3353.9|3359.43|3351.73|35
1649225350000|2022-04-06 06:09:10|3359.5|3351.8|3360.25|3352.55|3360.37|3352.67|3359.4|3351.7|29
1649225360000|2022-04-06 06:09:20|3360.12|3352.42|3359.58|3351.88|3360.43|3352.73|3359.54|3351.84|33
1649225370000|2022-04-06 06:09:30|3359.59|3351.89|3360.07|3352.37|3360.15|3352.45|3359.47|3351.77|31
1649225380000|2022-04-06 06:09:40|3360.04|3352.34|3360.55|3352.85|3360.79|3353.09|3359.74|3352.04|31
1649225390000|2022-04-06 06:09:50|3360.52|3352.82|3361.46|3353.76|3361.6|3353.9|3360.43|3352.73|37
1649225400000|2022-04-06 06:10:00|3361.45|3353.75|3362.21|3354.51|3362.21|3354.51|3361.45|3353.75|29
1649225410000|2022-04-06 06:10:10|3362.08|3354.38|3363.42|3355.72|3363.42|3355.72|3362.08|3354.38|34
1649225420000|2022-04-06 06:10:20|3363.39|3355.69|3362.38|3354.68|3363.59|3355.89|3362.38|3354.68|31
1649225430000|2022-04-06 06:10:30|3362.34|3354.64|3360.52|3352.82|3362.37|3354.67|3360.5|3352.8|36
1649225440000|2022-04-06 06:10:40|3360.51|3352.81|3360.31|3352.61|3360.53|3352.83|3359.95|3352.25|31
1649225450000|2022-04-06 06:10:50|3360.33|3352.63|3360.2|3352.5|3360.62|3352.92|3360.2|3352.5|33
1649225460000|2022-04-06 06:11:00|3360.34|3352.64|3359.79|3352.09|3360.34|3352.64|3359.75|3352.05|29
1649225470000|2022-04-06 06:11:10|3359.78|3352.08|3359.74|3352.04|3359.99|3352.29|3359.67|3351.97|29
1649225480000|2022-04-06 06:11:20|3359.73|3352.03|3359.52|3351.82|3359.76|3352.06|3359.46|3351.76|28
1649225490000|2022-04-06 06:11:30|3359.51|3351.81|3359.1|3351.4|3359.52|3351.82|3358.98|3351.28|37
1649225500000|2022-04-06 06:11:40|3359.11|3351.41|3358.23|3350.53|3359.36|3351.66|3358.21|3350.51|33
1649225510000|2022-04-06 06:11:50|3358.29|3350.59|3358.48|3350.78|3358.55|3350.85|3358.17|3350.47|37
1649225520000|2022-04-06 06:12:00|3358.66|3350.96|3358.56|3350.86|3359.81|3352.11|3358.55|3350.85|36
1649225530000|2022-04-06 06:12:10|3358.52|3350.82|3358.39|3350.69|3358.66|3350.96|3358.15|3350.45|35
1649225540000|2022-04-06 06:12:20|3358.5|3350.8|3358.95|3351.25|3359.32|3351.62|3357.97|3350.27|36
1649225550000|2022-04-06 06:12:30|3358.94|3351.24|3360.95|3353.25|3360.95|3353.25|3358.49|3350.79|38
1649225560000|2022-04-06 06:12:40|3360.89|3353.19|3361.06|3353.36|3361.47|3353.77|3360.89|3353.19|30
1649225570000|2022-04-06 06:12:50|3361.05|3353.35|3361.27|3353.57|3361.51|3353.81|3361.02|3353.32|31
1649225580000|2022-04-06 06:13:00|3361.19|3353.49|3360.96|3353.26|3361.28|3353.58|3360.96|3353.26|34
1649225590000|2022-04-06 06:13:10|3360.95|3353.25|3360.54|3352.84|3360.95|3353.25|3360.48|3352.78|31
1649225600000|2022-04-06 06:13:20|3360.52|3352.82|3359.97|3352.27|3360.56|3352.86|3359.85|3352.15|36
1649225610000|2022-04-06 06:13:30|3359.95|3352.25|3360.73|3353.03|3360.74|3353.04|3359.92|3352.22|35
1649225620000|2022-04-06 06:13:40|3360.74|3353.04|3360.47|3352.77|3360.83|3353.13|3360.24|3352.54|31
1649225630000|2022-04-06 06:13:50|3360.46|3352.76|3360.61|3352.91|3360.61|3352.91|3360.31|3352.61|30
1649225640000|2022-04-06 06:14:00|3360.6|3352.9|3360.57|3352.87|3360.65|3352.95|3360.31|3352.61|25
1649225650000|2022-04-06 06:14:10|3360.62|3352.92|3360.48|3352.78|3360.67|3352.97|3360.24|3352.54|30
1649225660000|2022-04-06 06:14:20|3360.47|3352.77|3360.61|3352.91|3360.77|3353.07|3360.47|3352.77|30
1649225670000|2022-04-06 06:14:30|3360.56|3352.86|3361.46|3353.76|3361.65|3353.95|3360.44|3352.74|34
1649225680000|2022-04-06 06:14:40|3361.45|3353.75|3361.74|3354.04|3361.82|3354.12|3361.24|3353.54|34
1649225690000|2022-04-06 06:14:50|3361.72|3354.02|3361.56|3353.86|3361.95|3354.25|3361.21|3353.51|29
1649225700000|2022-04-06 06:15:00|3361.36|3353.66|3362.69|3354.99|3362.72|3355.02|3361.3|3353.6|36
1649225710000|2022-04-06 06:15:10|3362.74|3355.04|3363.28|3355.58|3363.67|3355.97|3362.74|3355.04|38
1649225720000|2022-04-06 06:15:20|3363.23|3355.53|3363.66|3355.96|3363.75|3356.05|3363.1|3355.4|29
1649225730000|2022-04-06 06:15:30|3363.65|3355.95|3362.92|3355.22|3363.67|3355.97|3362.89|3355.19|36
1649225740000|2022-04-06 06:15:40|3362.87|3355.17|3359.45|3351.75|3362.87|3355.17|3359.43|3351.73|38
1649225750000|2022-04-06 06:15:50|3359.47|3351.77|3359.67|3351.97|3359.82|3352.12|3359.47|3351.77|34
1649225760000|2022-04-06 06:16:00|3359.49|3351.79|3359.56|3351.86|3359.7|3352|3359.39|3351.69|29
1649225770000|2022-04-06 06:16:10|3359.33|3351.63|3359.23|3351.53|3359.56|3351.86|3359.15|3351.45|26
1649225780000|2022-04-06 06:16:20|3359.22|3351.52|3359.17|3351.47|3359.26|3351.56|3358.4|3350.7|31
1649225790000|2022-04-06 06:16:30|3358.94|3351.24|3358.16|3350.46|3359.12|3351.42|3358.02|3350.32|34
1649225800000|2022-04-06 06:16:40|3358.13|3350.43|3356.79|3349.09|3358.17|3350.47|3356.43|3348.73|36
1649225810000|2022-04-06 06:16:50|3356.78|3349.08|3357.32|3349.62|3357.82|3350.12|3356.78|3349.08|37
1649225820000|2022-04-06 06:17:00|3357.35|3349.65|3358.13|3350.43|3358.31|3350.61|3357.35|3349.65|33
1649225830000|2022-04-06 06:17:10|3358.08|3350.38|3358.46|3350.76|3358.79|3351.09|3358.08|3350.38|32
1649225840000|2022-04-06 06:17:20|3358.44|3350.74|3358.52|3350.82|3358.63|3350.93|3358.39|3350.69|30
1649225850000|2022-04-06 06:17:30|3358.54|3350.84|3358.52|3350.82|3358.61|3350.91|3358.52|3350.82|26
1649225860000|2022-04-06 06:17:40|3358.56|3350.86|3358.8|3351.1|3358.84|3351.14|3358.42|3350.72|32
1649225870000|2022-04-06 06:17:50|3358.78|3351.08|3359.71|3352.01|3359.9|3352.2|3358.78|3351.08|32
1649225880000|2022-04-06 06:18:00|3359.69|3351.99|3359.57|3351.87|3359.77|3352.07|3359.51|3351.81|33
1649225890000|2022-04-06 06:18:10|3359.6|3351.9|3358.7|3351|3359.93|3352.23|3358.7|3351|33
1649225900000|2022-04-06 06:18:20|3358.54|3350.84|3359.29|3351.59|3359.29|3351.59|3358.35|3350.65|35
1649225910000|2022-04-06 06:18:30|3359.28|3351.58|3359.61|3351.91|3359.61|3351.91|3359.06|3351.36|32
1649225920000|2022-04-06 06:18:40|3359.71|3352.01|3362.14|3354.44|3362.26|3354.56|3359.71|3352.01|36
1649225930000|2022-04-06 06:18:50|3362.2|3354.5|3362.69|3354.99|3362.83|3355.13|3362.13|3354.43|25
1649225940000|2022-04-06 06:19:00|3362.7|3355|3360.46|3352.76|3362.85|3355.15|3360.46|3352.76|32
1649225950000|2022-04-06 06:19:10|3360.35|3352.65|3360.47|3352.77|3360.79|3353.09|3360.13|3352.43|35
1649225960000|2022-04-06 06:19:20|3360.46|3352.76|3361.31|3353.61|3361.47|3353.77|3360.33|3352.63|30
1649225970000|2022-04-06 06:19:30|3361.3|3353.6|3361.1|3353.4|3361.36|3353.66|3361.1|3353.4|24
1649225980000|2022-04-06 06:19:40|3360.84|3353.14|3359.21|3351.51|3360.84|3353.14|3359.09|3351.39|33
1649225990000|2022-04-06 06:19:50|3359.14|3351.44|3358.06|3350.36|3359.14|3351.44|3358.03|3350.33|30
1649226000000|2022-04-06 06:20:00|3358.31|3350.61|3359.66|3351.96|3359.72|3352.02|3358.26|3350.56|36
1649226010000|2022-04-06 06:20:10|3359.59|3351.89|3359.89|3352.19|3359.9|3352.2|3359.59|3351.89|24
1649226020000|2022-04-06 06:20:20|3359.9|3352.2|3359.26|3351.56|3359.9|3352.2|3359.23|3351.53|33
1649226030000|2022-04-06 06:20:30|3359.35|3351.65|3359.11|3351.41|3359.41|3351.71|3359.11|3351.41|32
1649226040000|2022-04-06 06:20:40|3359.12|3351.42|3358.84|3351.14|3359.26|3351.56|3358.78|3351.08|32
1649226050000|2022-04-06 06:20:50|3358.93|3351.23|3359.01|3351.31|3359.19|3351.49|3358.86|3351.16|26
1649226060000|2022-04-06 06:21:00|3359|3351.3|3359.54|3351.84|3359.57|3351.87|3358.58|3350.88|35
1649226070000|2022-04-06 06:21:10|3359.46|3351.76|3359.45|3351.75|3359.54|3351.84|3359.39|3351.69|23
1649226080000|2022-04-06 06:21:20|3359.41|3351.71|3359.38|3351.68|3359.59|3351.89|3359.38|3351.68|30
1649226090000|2022-04-06 06:21:30|3359.41|3351.71|3359.41|3351.71|3359.51|3351.81|3359.31|3351.61|25
1649226100000|2022-04-06 06:21:40|3359.45|3351.75|3360.55|3352.85|3360.88|3353.18|3359.45|3351.75|35
1649226110000|2022-04-06 06:21:50|3360.56|3352.86|3360.69|3352.99|3361.07|3353.37|3360.56|3352.86|35
1649226120000|2022-04-06 06:22:00|3360.76|3353.06|3360.78|3353.08|3360.93|3353.23|3360.75|3353.05|35
1649226130000|2022-04-06 06:22:10|3360.77|3353.07|3360.49|3352.79|3360.87|3353.17|3360.49|3352.79|31
1649226140000|2022-04-06 06:22:20|3360.51|3352.81|3360.03|3352.33|3360.51|3352.81|3359.72|3352.02|35
1649226150000|2022-04-06 06:22:30|3359.98|3352.28|3358.62|3350.92|3360.05|3352.35|3358.39|3350.69|37
1649226160000|2022-04-06 06:22:40|3358.64|3350.94|3358.12|3350.42|3358.76|3351.06|3357.85|3350.15|32
1649226170000|2022-04-06 06:22:50|3358.18|3350.48|3357.87|3350.17|3358.36|3350.66|3357.87|3350.17|33
1649226180000|2022-04-06 06:23:00|3357.63|3349.93|3358.41|3350.71|3358.6|3350.9|3357.56|3349.86|36
1649226190000|2022-04-06 06:23:10|3358.45|3350.75|3358.15|3350.45|3358.59|3350.89|3357.86|3350.16|37
1649226200000|2022-04-06 06:23:20|3358.17|3350.47|3357.32|3349.62|3358.28|3350.58|3357.32|3349.62|30
1649226210000|2022-04-06 06:23:30|3357.92|3350.22|3357|3349.3|3358.77|3351.07|3357|3349.3|37
1649226220000|2022-04-06 06:23:40|3356.94|3349.24|3357.14|3349.44|3357.22|3349.52|3356.57|3348.87|34
1649226230000|2022-04-06 06:23:50|3357.13|3349.43|3355.84|3348.14|3357.28|3349.58|3355.55|3347.85|33
1649226240000|2022-04-06 06:24:00|3355.68|3347.98|3356.22|3348.52|3356.73|3349.03|3355.55|3347.85|39
1649226250000|2022-04-06 06:24:10|3356.26|3348.56|3356.2|3348.5|3356.29|3348.59|3355.95|3348.25|27
1649226260000|2022-04-06 06:24:20|3356.15|3348.45|3356.29|3348.59|3356.29|3348.59|3355.8|3348.1|32
1649226270000|2022-04-06 06:24:30|3356.3|3348.6|3357.91|3350.21|3357.91|3350.21|3355.75|3348.05|36
1649226280000|2022-04-06 06:24:40|3357.79|3350.09|3358.16|3350.46|3358.2|3350.5|3356.4|3348.7|38
1649226290000|2022-04-06 06:24:50|3358.19|3350.49|3357.93|3350.23|3358.25|3350.55|3357.75|3350.05|35
1649226300000|2022-04-06 06:25:00|3357.9|3350.2|3359.9|3352.2|3360.65|3352.95|3357.9|3350.2|37
1649226310000|2022-04-06 06:25:10|3359.98|3352.28|3360.74|3353.04|3361.4|3353.7|3359.48|3351.78|38
1649226320000|2022-04-06 06:25:20|3360.62|3352.92|3360.35|3352.65|3360.84|3353.14|3360.35|3352.65|32
1649226330000|2022-04-06 06:25:30|3360.34|3352.64|3360.29|3352.59|3360.37|3352.67|3360.21|3352.51|34
1649226340000|2022-04-06 06:25:40|3360.31|3352.61|3360.28|3352.58|3360.39|3352.69|3360.25|3352.55|30
1649226350000|2022-04-06 06:25:50|3360.3|3352.6|3360.25|3352.55|3360.34|3352.64|3359.87|3352.17|37
1649226360000|2022-04-06 06:26:00|3360.28|3352.58|3360.72|3353.02|3361.42|3353.72|3360.28|3352.58|32
1649226370000|2022-04-06 06:26:10|3360.79|3353.09|3361.19|3353.49|3361.54|3353.84|3360.45|3352.75|32
1649226380000|2022-04-06 06:26:20|3361.3|3353.6|3361.22|3353.52|3361.49|3353.79|3361.02|3353.32|37
1649226390000|2022-04-06 06:26:30|3361.18|3353.48|3360.73|3353.03|3361.33|3353.63|3359.9|3352.2|38
1649226400000|2022-04-06 06:26:40|3360.83|3353.13|3362.32|3354.62|3363.81|3356.11|3360.67|3352.97|37
1649226410000|2022-04-06 06:26:50|3362.26|3354.56|3363.07|3355.37|3363.07|3355.37|3361.91|3354.21|30
1649226420000|2022-04-06 06:27:00|3363.14|3355.44|3364.89|3357.19|3365.56|3357.86|3362.74|3355.04|36
1649226430000|2022-04-06 06:27:10|3364.81|3357.11|3365.36|3357.66|3365.36|3357.66|3364.02|3356.32|36
1649226440000|2022-04-06 06:27:20|3364.93|3357.23|3364.79|3357.09|3365|3357.3|3364.6|3356.9|29
1649226450000|2022-04-06 06:27:30|3364.81|3357.11|3363.1|3355.4|3364.81|3357.11|3362.7|3355|36
1649226460000|2022-04-06 06:27:40|3363.07|3355.37|3365.51|3357.81|3365.65|3357.95|3362.67|3354.97|35
1649226470000|2022-04-06 06:27:50|3365.48|3357.78|3363.24|3355.54|3365.48|3357.78|3363.23|3355.53|32
1649226480000|2022-04-06 06:28:00|3363.17|3355.47|3366.94|3359.24|3366.94|3359.24|3362.39|3354.69|40
1649226490000|2022-04-06 06:28:10|3366.66|3358.96|3369.32|3361.62|3369.32|3361.62|3366.66|3358.96|33
1649226500000|2022-04-06 06:28:20|3369.34|3361.64|3369.12|3361.42|3369.57|3361.87|3368.81|3361.11|37
1649226510000|2022-04-06 06:28:30|3368.92|3361.22|3366.36|3358.66|3368.93|3361.23|3364.97|3357.27|36
1649226520000|2022-04-06 06:28:40|3366.39|3358.69|3366.56|3358.86|3367.36|3359.66|3366.39|3358.69|40
1649226530000|2022-04-06 06:28:50|3366.61|3358.91|3369.43|3361.73|3370.26|3362.56|3366.61|3358.91|40
1649226540000|2022-04-06 06:29:00|3369.44|3361.74|3369.72|3362.02|3370.87|3363.17|3369.04|3361.34|39
1649226550000|2022-04-06 06:29:10|3369.73|3362.03|3368.53|3360.83|3369.73|3362.03|3366.93|3359.23|36
1649226560000|2022-04-06 06:29:20|3368.39|3360.69|3368.19|3360.49|3368.39|3360.69|3367.53|3359.83|37
1649226570000|2022-04-06 06:29:30|3368.12|3360.42|3367.5|3359.8|3368.66|3360.96|3367.5|3359.8|37
1649226580000|2022-04-06 06:29:40|3367.55|3359.85|3368.03|3360.33|3368.12|3360.42|3367.48|3359.78|27
1649226590000|2022-04-06 06:29:50|3368.05|3360.35|3366.55|3358.85|3368.05|3360.35|3366.38|3358.68|31
1649226600000|2022-04-06 06:30:00|3366.56|3358.86|3367.39|3359.69|3367.48|3359.78|3366.4|3358.7|36
1649226610000|2022-04-06 06:30:10|3367.4|3359.7|3365.98|3358.28|3367.46|3359.76|3365.64|3357.94|37
1649226620000|2022-04-06 06:30:20|3365.97|3358.27|3366.42|3358.72|3366.97|3359.27|3365.97|3358.27|33
1649226630000|2022-04-06 06:30:30|3366.45|3358.75|3367.45|3359.75|3367.79|3360.09|3366.42|3358.72|34
1649226640000|2022-04-06 06:30:40|3367.11|3359.41|3368.91|3361.21|3369.5|3361.8|3367.04|3359.34|35
1649226650000|2022-04-06 06:30:50|3369.02|3361.32|3369.28|3361.58|3369.34|3361.64|3369.02|3361.32|36
1649226660000|2022-04-06 06:31:00|3369.35|3361.65|3369.2|3361.5|3369.62|3361.92|3369.2|3361.5|28
1649226670000|2022-04-06 06:31:10|3369.26|3361.56|3368.28|3360.58|3369.26|3361.56|3368.25|3360.55|28
1649226680000|2022-04-06 06:31:20|3368.39|3360.69|3368.04|3360.34|3368.39|3360.69|3367.97|3360.27|31
1649226690000|2022-04-06 06:31:30|3368.03|3360.33|3366.74|3359.04|3368.04|3360.34|3366.55|3358.85|36
1649226700000|2022-04-06 06:31:40|3366.66|3358.96|3367.59|3359.89|3367.91|3360.21|3366.59|3358.89|30
1649226710000|2022-04-06 06:31:50|3367.51|3359.81|3367.39|3359.69|3367.51|3359.81|3367.23|3359.53|31
1649226720000|2022-04-06 06:32:00|3367.38|3359.68|3367.35|3359.65|3367.72|3360.02|3367.32|3359.62|22
1649226730000|2022-04-06 06:32:10|3367.53|3359.83|3366.64|3358.94|3367.66|3359.96|3366.03|3358.33|36
1649226740000|2022-04-06 06:32:20|3366.83|3359.13|3365.84|3358.14|3366.83|3359.13|3365.79|3358.09|30
1649226750000|2022-04-06 06:32:30|3366|3358.3|3366.22|3358.52|3366.61|3358.91|3365.83|3358.13|29
1649226760000|2022-04-06 06:32:40|3366.21|3358.51|3366.35|3358.65|3366.35|3358.65|3365.9|3358.2|19
1649226770000|2022-04-06 06:32:50|3366.15|3358.45|3365.97|3358.27|3366.26|3358.56|3365.83|3358.13|34
1649226780000|2022-04-06 06:33:00|3365.96|3358.26|3365.93|3358.23|3366.51|3358.81|3365.77|3358.07|33
1649226790000|2022-04-06 06:33:10|3365.97|3358.27|3367.9|3360.2|3367.99|3360.29|3365.8|3358.1|33
1649226800000|2022-04-06 06:33:20|3367.88|3360.18|3367.63|3359.93|3367.89|3360.19|3367.57|3359.87|25
1649226810000|2022-04-06 06:33:30|3367.77|3360.07|3368.14|3360.44|3368.38|3360.68|3367.7|3360|26
1649226820000|2022-04-06 06:33:40|3368.17|3360.47|3368.6|3360.9|3368.6|3360.9|3368|3360.3|32
1649226830000|2022-04-06 06:33:50|3368.57|3360.87|3369.11|3361.41|3369.3|3361.6|3368.42|3360.72|28
1649226840000|2022-04-06 06:34:00|3369.16|3361.46|3369.93|3362.23|3370.04|3362.34|3369.14|3361.44|27
1649226850000|2022-04-06 06:34:10|3369.96|3362.26|3369.87|3362.17|3370.3|3362.6|3369.34|3361.64|35
1649226860000|2022-04-06 06:34:20|3369.89|3362.19|3368.76|3361.06|3369.97|3362.27|3368.38|3360.68|33
1649226870000|2022-04-06 06:34:30|3368.65|3360.95|3367.85|3360.15|3368.65|3360.95|3367.78|3360.08|33
1649226880000|2022-04-06 06:34:40|3367.87|3360.17|3368.5|3360.8|3368.76|3361.06|3367.85|3360.15|16
1649226890000|2022-04-06 06:34:50|3368.54|3360.84|3368.85|3361.15|3368.85|3361.15|3367.98|3360.28|28
1649226900000|2022-04-06 06:35:00|3368.93|3361.23|3368.34|3360.64|3369.2|3361.5|3368.34|3360.64|32
1649226910000|2022-04-06 06:35:10|3368.37|3360.67|3369.37|3361.67|3369.61|3361.91|3368.29|3360.59|32
1649226920000|2022-04-06 06:35:20|3369.31|3361.61|3369.31|3361.61|3369.39|3361.69|3369.01|3361.31|33
1649226930000|2022-04-06 06:35:30|3369.33|3361.63|3369.19|3361.49|3369.33|3361.63|3369.03|3361.33|27
1649226940000|2022-04-06 06:35:40|3369.21|3361.51|3369.17|3361.47|3369.38|3361.68|3369.1|3361.4|32
1649226950000|2022-04-06 06:35:50|3369.15|3361.45|3369.05|3361.35|3369.24|3361.54|3369|3361.3|16
1649226960000|2022-04-06 06:36:00|3369.04|3361.34|3368.79|3361.09|3369.05|3361.35|3368.75|3361.05|28
1649226970000|2022-04-06 06:36:10|3368.78|3361.08|3370.46|3362.76|3370.86|3363.16|3367.96|3360.26|34
1649226980000|2022-04-06 06:36:20|3370.47|3362.77|3370.69|3362.99|3370.96|3363.26|3370.35|3362.65|32
1649226990000|2022-04-06 06:36:30|3370.66|3362.96|3370.64|3362.94|3370.66|3362.96|3370.44|3362.74|13
1649227000000|2022-04-06 06:36:40|3370.61|3362.91|3371.18|3363.48|3371.18|3363.48|3370.44|3362.74|21
1649227010000|2022-04-06 06:36:50|3371.25|3363.55|3372.6|3364.9|3372.7|3365|3371.25|3363.55|39
1649227020000|2022-04-06 06:37:00|3372.65|3364.95|3372.76|3365.06|3373.02|3365.32|3372.42|3364.72|36
1649227030000|2022-04-06 06:37:10|3372.74|3365.04|3372.42|3364.72|3373.3|3365.6|3372.38|3364.68|26
1649227040000|2022-04-06 06:37:20|3372.53|3364.83|3370.82|3363.12|3372.73|3365.03|3370.82|3363.12|31
1649227050000|2022-04-06 06:37:30|3370.88|3363.18|3370.39|3362.69|3371.11|3363.41|3370.27|3362.57|33
1649227060000|2022-04-06 06:37:40|3370.65|3362.95|3370.59|3362.89|3370.72|3363.02|3370.35|3362.65|34
1649227070000|2022-04-06 06:37:50|3370.26|3362.56|3369.7|3362|3370.42|3362.72|3369.57|3361.87|36
1649227080000|2022-04-06 06:38:00|3370|3362.3|3369.57|3361.87|3370|3362.3|3369.55|3361.85|37
1649227090000|2022-04-06 06:38:10|3369.56|3361.86|3370.19|3362.49|3370.19|3362.49|3369.47|3361.77|29
1649227100000|2022-04-06 06:38:20|3370.25|3362.55|3371.49|3363.79|3371.49|3363.79|3370.05|3362.35|34
1649227110000|2022-04-06 06:38:30|3371.54|3363.84|3371.79|3364.09|3371.99|3364.29|3371.07|3363.37|29
1649227120000|2022-04-06 06:38:40|3371.77|3364.07|3371.06|3363.36|3371.79|3364.09|3371.05|3363.35|33
1649227130000|2022-04-06 06:38:50|3371.2|3363.5|3371.43|3363.73|3371.89|3364.19|3370.81|3363.11|28
1649227140000|2022-04-06 06:39:00|3371.45|3363.75|3371.4|3363.7|3371.87|3364.17|3371.37|3363.67|23
1649227150000|2022-04-06 06:39:10|3371.26|3363.56|3370.92|3363.22|3371.26|3363.56|3370.92|3363.22|11
1649227160000|2022-04-06 06:39:20|3370.91|3363.21|3370.95|3363.25|3371.12|3363.42|3370.9|3363.2|21
1649227170000|2022-04-06 06:39:30|3370.98|3363.28|3371.46|3363.76|3371.51|3363.81|3370.85|3363.15|22
1649227180000|2022-04-06 06:39:40|3371.52|3363.82|3373.65|3365.95|3373.65|3365.95|3371.43|3363.73|34
1649227190000|2022-04-06 06:39:50|3373.74|3366.04|3374.38|3366.68|3374.75|3367.05|3373.15|3365.45|34
1649227200000|2022-04-06 06:40:00|3374.42|3366.72|3374.61|3366.91|3375.02|3367.32|3374.31|3366.61|37
1649227210000|2022-04-06 06:40:10|3374.44|3366.74|3374.99|3367.29|3374.99|3367.29|3373.79|3366.09|36
1649227220000|2022-04-06 06:40:20|3375.01|3367.31|3373.53|3365.83|3375.25|3367.55|3373.46|3365.76|39
1649227230000|2022-04-06 06:40:30|3373.59|3365.89|3373.13|3365.43|3373.81|3366.11|3373.13|3365.43|34
1649227240000|2022-04-06 06:40:40|3373.07|3365.37|3373.09|3365.39|3373.26|3365.56|3372.93|3365.23|38
1649227250000|2022-04-06 06:40:50|3373.1|3365.4|3373.06|3365.36|3373.25|3365.55|3372.96|3365.26|33
1649227260000|2022-04-06 06:41:00|3372.99|3365.29|3373.24|3365.54|3373.36|3365.66|3372.99|3365.29|32
1649227270000|2022-04-06 06:41:10|3373.26|3365.56|3372.17|3364.47|3373.26|3365.56|3372.09|3364.39|36
1649227280000|2022-04-06 06:41:20|3372.11|3364.41|3372.87|3365.17|3373.2|3365.5|3372.11|3364.41|35
1649227290000|2022-04-06 06:41:30|3373.33|3365.63|3373.25|3365.55|3373.52|3365.82|3373.19|3365.49|33
1649227300000|2022-04-06 06:41:40|3373.37|3365.67|3372.88|3365.18|3373.53|3365.83|3372.88|3365.18|26
1649227310000|2022-04-06 06:41:50|3372.89|3365.19|3372.76|3365.06|3372.95|3365.25|3372.76|3365.06|19
1649227320000|2022-04-06 06:42:00|3372.78|3365.08|3372.81|3365.11|3372.9|3365.2|3372.78|3365.08|20
1649227330000|2022-04-06 06:42:10|3372.86|3365.16|3371.96|3364.26|3372.89|3365.19|3371.91|3364.21|23
1649227340000|2022-04-06 06:42:20|3371.99|3364.29|3372.34|3364.64|3372.39|3364.69|3371.98|3364.28|28
1649227350000|2022-04-06 06:42:30|3372.19|3364.49|3372.29|3364.59|3372.33|3364.63|3372.06|3364.36|25
1649227360000|2022-04-06 06:42:40|3372.26|3364.56|3372.34|3364.64|3372.52|3364.82|3372.19|3364.49|18
1649227370000|2022-04-06 06:42:50|3372.32|3364.62|3372.3|3364.6|3372.52|3364.82|3372.15|3364.45|30
1649227380000|2022-04-06 06:43:00|3372.28|3364.58|3371.55|3363.85|3372.29|3364.59|3371.41|3363.71|28
1649227390000|2022-04-06 06:43:10|3371.57|3363.87|3371.6|3363.9|3371.69|3363.99|3371.54|3363.84|20
1649227400000|2022-04-06 06:43:20|3371.64|3363.94|3371.66|3363.96|3372.49|3364.79|3371.51|3363.81|25
1649227410000|2022-04-06 06:43:30|3371.76|3364.06|3371.49|3363.79|3371.83|3364.13|3371.45|3363.75|29
1649227420000|2022-04-06 06:43:40|3371.52|3363.82|3371.98|3364.28|3371.98|3364.28|3371.45|3363.75|37
1649227430000|2022-04-06 06:43:50|3371.96|3364.26|3371.88|3364.18|3372|3364.3|3371.49|3363.79|35
1649227440000|2022-04-06 06:44:00|3371.8|3364.1|3372.32|3364.62|3372.32|3364.62|3371.45|3363.75|35
1649227450000|2022-04-06 06:44:10|3372.38|3364.68|3372.31|3364.61|3372.72|3365.02|3372.21|3364.51|32
1649227460000|2022-04-06 06:44:20|3372.3|3364.6|3372.5|3364.8|3372.55|3364.85|3372.03|3364.33|26
1649227470000|2022-04-06 06:44:30|3372.57|3364.87|3372.38|3364.68|3372.57|3364.87|3372.23|3364.53|21
1649227480000|2022-04-06 06:44:40|3372.34|3364.64|3372.12|3364.42|3372.34|3364.64|3372.11|3364.41|8
1649227490000|2022-04-06 06:44:50|3372.11|3364.41|3372.06|3364.36|3372.16|3364.46|3372.06|3364.36|12
1649227500000|2022-04-06 06:45:00|3372.04|3364.34|3372.96|3365.26|3373.83|3366.13|3372|3364.3|31
1649227510000|2022-04-06 06:45:10|3373.03|3365.33|3371.03|3363.33|3373.03|3365.33|3370.71|3363.01|36
1649227520000|2022-04-06 06:45:20|3371.02|3363.32|3370.86|3363.16|3371.09|3363.39|3370.75|3363.05|29
1649227530000|2022-04-06 06:45:30|3370.79|3363.09|3370.86|3363.16|3371.05|3363.35|3370.67|3362.97|33
1649227540000|2022-04-06 06:45:40|3370.85|3363.15|3373.48|3365.78|3374.19|3366.49|3370.63|3362.93|39
1649227550000|2022-04-06 06:45:50|3373.45|3365.75|3373.9|3366.2|3374.06|3366.36|3373.17|3365.47|38
1649227560000|2022-04-06 06:46:00|3373.91|3366.21|3372.73|3365.03|3373.91|3366.21|3371.83|3364.13|38
1649227570000|2022-04-06 06:46:10|3372.71|3365.01|3372.99|3365.29|3373.1|3365.4|3372.56|3364.86|33
1649227580000|2022-04-06 06:46:20|3373|3365.3|3373.09|3365.39|3373.1|3365.4|3372.91|3365.21|35
1649227590000|2022-04-06 06:46:30|3373.18|3365.48|3372.99|3365.29|3373.28|3365.58|3372.96|3365.26|29
1649227600000|2022-04-06 06:46:40|3372.95|3365.25|3371.58|3363.88|3373.09|3365.39|3371.45|3363.75|31
1649227610000|2022-04-06 06:46:50|3371.73|3364.03|3372.2|3364.5|3372.42|3364.72|3371.44|3363.74|27
1649227620000|2022-04-06 06:47:00|3372.17|3364.47|3370.82|3363.12|3372.21|3364.51|3370.68|3362.98|33
1649227630000|2022-04-06 06:47:10|3370.84|3363.14|3372.13|3364.43|3372.54|3364.84|3370.71|3363.01|31
1649227640000|2022-04-06 06:47:20|3372.14|3364.44|3371.81|3364.11|3372.63|3364.93|3371.22|3363.52|39
1649227650000|2022-04-06 06:47:30|3371.99|3364.29|3371.64|3363.94|3372.33|3364.63|3371.64|3363.94|34
1649227660000|2022-04-06 06:47:40|3371.68|3363.98|3371.97|3364.27|3372.33|3364.63|3371.3|3363.6|34
1649227670000|2022-04-06 06:47:50|3371.94|3364.24|3371.5|3363.8|3371.97|3364.27|3371.46|3363.76|36
1649227680000|2022-04-06 06:48:00|3371.46|3363.76|3371.6|3363.9|3372.07|3364.37|3371.46|3363.76|37
1649227690000|2022-04-06 06:48:10|3371.56|3363.86|3371.61|3363.91|3371.65|3363.95|3371.44|3363.74|38
1649227700000|2022-04-06 06:48:20|3371.59|3363.89|3371.58|3363.88|3371.85|3364.15|3371.52|3363.82|33
1649227710000|2022-04-06 06:48:30|3371.59|3363.89|3371.92|3364.22|3372.09|3364.39|3371.54|3363.84|34
1649227720000|2022-04-06 06:48:40|3371.9|3364.2|3371.67|3363.97|3372|3364.3|3371.67|3363.97|34
1649227730000|2022-04-06 06:48:50|3371.7|3364|3372.53|3364.83|3372.61|3364.91|3371.7|3364|36
1649227740000|2022-04-06 06:49:00|3372.56|3364.86|3373.18|3365.48|3373.21|3365.51|3372.54|3364.84|32
1649227750000|2022-04-06 06:49:10|3373.11|3365.41|3373.29|3365.59|3373.43|3365.73|3373.11|3365.41|22
1649227760000|2022-04-06 06:49:20|3373.28|3365.58|3372.8|3365.1|3373.47|3365.77|3372.66|3364.96|30
1649227770000|2022-04-06 06:49:30|3372.79|3365.09|3372.92|3365.22|3373.44|3365.74|3372.68|3364.98|33
1649227780000|2022-04-06 06:49:40|3372.83|3365.13|3373.28|3365.58|3373.44|3365.74|3372.8|3365.1|26
1649227790000|2022-04-06 06:49:50|3373.29|3365.59|3372.89|3365.19|3373.37|3365.67|3372.79|3365.09|26
1649227800000|2022-04-06 06:50:00|3373.07|3365.37|3373.27|3365.57|3373.93|3366.23|3372.92|3365.22|33
1649227810000|2022-04-06 06:50:10|3373.29|3365.59|3373.59|3365.89|3373.9|3366.2|3373.14|3365.44|27
1649227820000|2022-04-06 06:50:20|3372.98|3365.28|3372.07|3364.37|3373.25|3365.55|3372.07|3364.37|34
1649227830000|2022-04-06 06:50:30|3372.06|3364.36|3372.31|3364.61|3372.32|3364.62|3371.68|3363.98|33
1649227840000|2022-04-06 06:50:40|3372.24|3364.54|3371.91|3364.21|3372.31|3364.61|3371.69|3363.99|36
1649227850000|2022-04-06 06:50:50|3371.98|3364.28|3371.55|3363.85|3372.09|3364.39|3371.48|3363.78|34
1649227860000|2022-04-06 06:51:00|3371.6|3363.9|3371.42|3363.72|3371.87|3364.17|3371.29|3363.59|32
1649227870000|2022-04-06 06:51:10|3371.41|3363.71|3372.14|3364.44|3372.32|3364.62|3371.4|3363.7|30
1649227880000|2022-04-06 06:51:20|3372.13|3364.43|3372.22|3364.52|3372.28|3364.58|3371.48|3363.78|35
1649227890000|2022-04-06 06:51:30|3372.26|3364.56|3371.72|3364.02|3372.42|3364.72|3371.61|3363.91|27
1649227900000|2022-04-06 06:51:40|3371.84|3364.14|3372.06|3364.36|3372.06|3364.36|3371.45|3363.75|33
1649227910000|2022-04-06 06:51:50|3372.07|3364.37|3371.66|3363.96|3372.14|3364.44|3371.56|3363.86|30
1649227920000|2022-04-06 06:52:00|3371.67|3363.97|3371.44|3363.74|3371.68|3363.98|3371.21|3363.51|34
1649227930000|2022-04-06 06:52:10|3371.46|3363.76|3371.29|3363.59|3371.56|3363.86|3371.28|3363.58|31
1649227940000|2022-04-06 06:52:20|3371.59|3363.89|3371.23|3363.53|3371.59|3363.89|3371.18|3363.48|31
1649227950000|2022-04-06 06:52:30|3371.22|3363.52|3371.24|3363.54|3371.68|3363.98|3371.19|3363.49|29
1649227960000|2022-04-06 06:52:40|3371.26|3363.56|3372.15|3364.45|3372.53|3364.83|3371.2|3363.5|33
1649227970000|2022-04-06 06:52:50|3372.13|3364.43|3372.58|3364.88|3372.77|3365.07|3372|3364.3|34
1649227980000|2022-04-06 06:53:00|3372.15|3364.45|3372.45|3364.75|3372.59|3364.89|3372.15|3364.45|24
1649227990000|2022-04-06 06:53:10|3372.69|3364.99|3373.14|3365.44|3373.33|3365.63|3372.55|3364.85|29
1649228000000|2022-04-06 06:53:20|3373.17|3365.47|3373.22|3365.52|3373.93|3366.23|3372.77|3365.07|33
1649228010000|2022-04-06 06:53:30|3373.21|3365.51|3373.21|3365.51|3373.57|3365.87|3373.11|3365.41|38
1649228020000|2022-04-06 06:53:40|3373.25|3365.55|3374.5|3366.8|3375.57|3367.87|3373.21|3365.51|37
1649228030000|2022-04-06 06:53:50|3374.42|3366.72|3375.02|3367.32|3375.5|3367.8|3374.3|3366.6|36
1649228040000|2022-04-06 06:54:00|3374.96|3367.26|3375.22|3367.52|3375.46|3367.76|3374.41|3366.71|35
1649228050000|2022-04-06 06:54:10|3375.33|3367.63|3375.4|3367.7|3375.5|3367.8|3375.14|3367.44|26
1649228060000|2022-04-06 06:54:20|3375.48|3367.78|3374.05|3366.35|3375.48|3367.78|3374|3366.3|37
1649228070000|2022-04-06 06:54:30|3374.04|3366.34|3374.25|3366.55|3374.29|3366.59|3373.84|3366.14|32
1649228080000|2022-04-06 06:54:40|3374.2|3366.5|3372.65|3364.95|3374.35|3366.65|3372.65|3364.95|37
1649228090000|2022-04-06 06:54:50|3372.62|3364.92|3372.43|3364.73|3372.71|3365.01|3372.38|3364.68|27
1649228100000|2022-04-06 06:55:00|3372.39|3364.69|3372.33|3364.63|3373.65|3365.95|3372.32|3364.62|35
1649228110000|2022-04-06 06:55:10|3372.32|3364.62|3372.21|3364.51|3372.52|3364.82|3372.19|3364.49|32
1649228120000|2022-04-06 06:55:20|3372.27|3364.57|3372.27|3364.57|3372.55|3364.85|3372.27|3364.57|32
1649228130000|2022-04-06 06:55:30|3372.36|3364.66|3372.58|3364.88|3372.71|3365.01|3372.36|3364.66|33
1649228140000|2022-04-06 06:55:40|3372.66|3364.96|3372.21|3364.51|3372.66|3364.96|3372.03|3364.33|30
1649228150000|2022-04-06 06:55:50|3372.16|3364.46|3371.96|3364.26|3372.45|3364.75|3371.88|3364.18|34
1649228160000|2022-04-06 06:56:00|3371.86|3364.16|3372.79|3365.09|3373.51|3365.81|3371.86|3364.16|35
1649228170000|2022-04-06 06:56:10|3372.82|3365.12|3371.52|3363.82|3373.08|3365.38|3370.74|3363.04|36
1649228180000|2022-04-06 06:56:20|3371.67|3363.97|3371.05|3363.35|3371.67|3363.97|3370.74|3363.04|39
1649228190000|2022-04-06 06:56:30|3371.1|3363.4|3371.05|3363.35|3371.1|3363.4|3370.72|3363.02|29
1649228200000|2022-04-06 06:56:40|3371.01|3363.31|3371.34|3363.64|3371.46|3363.76|3371.01|3363.31|25
1649228210000|2022-04-06 06:56:50|3371.37|3363.67|3371.15|3363.45|3371.37|3363.67|3371.05|3363.35|24
1649228220000|2022-04-06 06:57:00|3371.13|3363.43|3371.23|3363.53|3371.3|3363.6|3371.11|3363.41|31
1649228230000|2022-04-06 06:57:10|3371.13|3363.43|3371.75|3364.05|3372.04|3364.34|3371.09|3363.39|33
1649228240000|2022-04-06 06:57:20|3371.79|3364.09|3371.79|3364.09|3372.14|3364.44|3371.7|3364|24
1649228250000|2022-04-06 06:57:30|3371.68|3363.98|3371.02|3363.32|3371.88|3364.18|3371.02|3363.32|30
1649228260000|2022-04-06 06:57:40|3371.06|3363.36|3371.9|3364.2|3372.18|3364.48|3370.73|3363.03|30
1649228270000|2022-04-06 06:57:50|3371.95|3364.25|3372.03|3364.33|3372.09|3364.39|3371.8|3364.1|22
1649228280000|2022-04-06 06:58:00|3372.05|3364.35|3371.81|3364.11|3372.32|3364.62|3371.77|3364.07|23
1649228290000|2022-04-06 06:58:10|3371.8|3364.1|3371.4|3363.7|3371.8|3364.1|3371.21|3363.51|28
1649228300000|2022-04-06 06:58:20|3371.42|3363.72|3372.29|3364.59|3372.44|3364.74|3371.39|3363.69|27
1649228310000|2022-04-06 06:58:30|3372.31|3364.61|3371.98|3364.28|3372.33|3364.63|3371.28|3363.58|31
1649228320000|2022-04-06 06:58:40|3372.06|3364.36|3371.94|3364.24|3372.55|3364.85|3371.94|3364.24|34
1649228330000|2022-04-06 06:58:50|3371.93|3364.23|3372.41|3364.71|3372.58|3364.88|3371.77|3364.07|31
1649228340000|2022-04-06 06:59:00|3372.58|3364.88|3372.89|3365.19|3373.04|3365.34|3372.41|3364.71|25
1649228350000|2022-04-06 06:59:10|3372.96|3365.26|3372.88|3365.18|3372.98|3365.28|3372.84|3365.14|26
1649228360000|2022-04-06 06:59:20|3372.92|3365.22|3372.85|3365.15|3373.01|3365.31|3372.83|3365.13|29
1649228370000|2022-04-06 06:59:30|3372.84|3365.14|3373.4|3365.7|3373.46|3365.76|3372.84|3365.14|32
1649228380000|2022-04-06 06:59:40|3373.35|3365.65|3373.15|3365.45|3373.35|3365.65|3373.03|3365.33|34
1649228390000|2022-04-06 06:59:50|3373.08|3365.38|3372.44|3364.74|3373.88|3366.18|3372.25|3364.55|35
1649228400000|2022-04-06 07:00:00|3372.41|3364.71|3372|3364.3|3373.33|3365.63|3371.73|3364.03|38
1649228410000|2022-04-06 07:00:10|3372.29|3364.59|3372.36|3364.66|3372.82|3365.12|3371.86|3364.16|35
1649228420000|2022-04-06 07:00:20|3372.34|3364.64|3372.89|3365.19|3372.89|3365.19|3372.03|3364.33|32
1649228430000|2022-04-06 07:00:30|3372.84|3365.14|3372.26|3364.56|3373.34|3365.64|3372.26|3364.56|36
1649228440000|2022-04-06 07:00:40|3372.14|3364.44|3372.32|3364.62|3372.32|3364.62|3372.04|3364.34|36
1649228450000|2022-04-06 07:00:50|3372.33|3364.63|3372.35|3364.65|3372.35|3364.65|3372.16|3364.46|20
1649228460000|2022-04-06 07:01:00|3372.48|3364.78|3372.2|3364.5|3372.61|3364.91|3372.07|3364.37|28
1649228470000|2022-04-06 07:01:10|3372.16|3364.46|3372.31|3364.61|3372.37|3364.67|3372.16|3364.46|28
1649228480000|2022-04-06 07:01:20|3372.32|3364.62|3372.41|3364.71|3372.8|3365.1|3372.29|3364.59|37
1649228490000|2022-04-06 07:01:30|3372.75|3365.05|3372.74|3365.04|3373.06|3365.36|3372.41|3364.71|31
1649228500000|2022-04-06 07:01:40|3372.48|3364.78|3373.05|3365.35|3373.05|3365.35|3372.41|3364.71|30
1649228510000|2022-04-06 07:01:50|3372.99|3365.29|3373.22|3365.52|3373.49|3365.79|3372.89|3365.19|33
1649228520000|2022-04-06 07:02:00|3373.24|3365.54|3373.02|3365.32|3373.54|3365.84|3373.02|3365.32|35
1649228530000|2022-04-06 07:02:10|3373.03|3365.33|3373.17|3365.47|3373.23|3365.53|3372.98|3365.28|23
1649228540000|2022-04-06 07:02:20|3373.14|3365.44|3373.4|3365.7|3373.4|3365.7|3373.06|3365.36|18
1649228550000|2022-04-06 07:02:30|3373.48|3365.78|3373.18|3365.48|3373.48|3365.78|3373.12|3365.42|24
1649228560000|2022-04-06 07:02:40|3373.14|3365.44|3372.92|3365.22|3373.5|3365.8|3372.92|3365.22|28
1649228570000|2022-04-06 07:02:50|3372.91|3365.21|3373.27|3365.57|3373.27|3365.57|3372.75|3365.05|30
1649228580000|2022-04-06 07:03:00|3373.25|3365.55|3373.75|3366.05|3374.27|3366.57|3373.11|3365.41|33
1649228590000|2022-04-06 07:03:10|3373.76|3366.06|3373.86|3366.16|3374.3|3366.6|3373.64|3365.94|32
1649228600000|2022-04-06 07:03:20|3374.22|3366.52|3372.48|3364.78|3374.27|3366.57|3372.48|3364.78|38
1649228610000|2022-04-06 07:03:30|3372.73|3365.03|3373.23|3365.53|3373.28|3365.58|3372.2|3364.5|33
1649228620000|2022-04-06 07:03:40|3373.22|3365.52|3373.25|3365.55|3373.39|3365.69|3373.17|3365.47|25
1649228630000|2022-04-06 07:03:50|3373.34|3365.64|3372.99|3365.29|3373.35|3365.65|3372.88|3365.18|33
1649228640000|2022-04-06 07:04:00|3372.98|3365.28|3372.22|3364.52|3373.12|3365.42|3372.01|3364.31|34
1649228650000|2022-04-06 07:04:10|3372.34|3364.64|3372.2|3364.5|3372.82|3365.12|3372.09|3364.39|34
1649228660000|2022-04-06 07:04:20|3372.19|3364.49|3372.19|3364.49|3372.39|3364.69|3371.92|3364.22|38
1649228670000|2022-04-06 07:04:30|3372.17|3364.47|3371.61|3363.91|3372.18|3364.48|3371.35|3363.65|33
1649228680000|2022-04-06 07:04:40|3371.65|3363.95|3371.43|3363.73|3372.09|3364.39|3371.37|3363.67|26
1649228690000|2022-04-06 07:04:50|3371.41|3363.71|3371.04|3363.34|3372.15|3364.45|3371.04|3363.34|35
1649228700000|2022-04-06 07:05:00|3371.03|3363.33|3370.97|3363.27|3371.93|3364.23|3370.96|3363.26|33
1649228710000|2022-04-06 07:05:10|3371.07|3363.37|3371.21|3363.51|3371.57|3363.87|3370.78|3363.08|31
1649228720000|2022-04-06 07:05:20|3370.83|3363.13|3370.41|3362.71|3371.7|3364|3369.84|3362.14|33
1649228730000|2022-04-06 07:05:30|3370.4|3362.7|3370.43|3362.73|3370.55|3362.85|3370.21|3362.51|34
1649228740000|2022-04-06 07:05:40|3370.27|3362.57|3370.24|3362.54|3370.4|3362.7|3370.14|3362.44|33
1649228750000|2022-04-06 07:05:50|3370.2|3362.5|3370.08|3362.38|3370.57|3362.87|3370.06|3362.36|29
1649228760000|2022-04-06 07:06:00|3370.19|3362.49|3370.9|3363.2|3371.12|3363.42|3369.97|3362.27|38
1649228770000|2022-04-06 07:06:10|3370.93|3363.23|3370.72|3363.02|3370.93|3363.23|3370.46|3362.76|32
1649228780000|2022-04-06 07:06:20|3370.7|3363|3370.66|3362.96|3371|3363.3|3370.61|3362.91|26
1649228790000|2022-04-06 07:06:30|3370.61|3362.91|3371.01|3363.31|3371.23|3363.53|3370.58|3362.88|32
1649228800000|2022-04-06 07:06:40|3371|3363.3|3371.26|3363.56|3371.27|3363.57|3370.31|3362.61|35
1649228810000|2022-04-06 07:06:50|3371.01|3363.31|3370.58|3362.88|3371.15|3363.45|3370.58|3362.88|34
1649228820000|2022-04-06 07:07:00|3370.59|3362.89|3370.64|3362.94|3371.03|3363.33|3370.58|3362.88|24
1649228830000|2022-04-06 07:07:10|3370.65|3362.95|3370.62|3362.92|3371.01|3363.31|3370.48|3362.78|37
1649228840000|2022-04-06 07:07:20|3370.82|3363.12|3370.65|3362.95|3370.93|3363.23|3370.43|3362.73|35
1649228850000|2022-04-06 07:07:30|3370.66|3362.96|3371.6|3363.9|3371.93|3364.23|3370.66|3362.96|28
1649228860000|2022-04-06 07:07:40|3371.54|3363.84|3371.49|3363.79|3371.62|3363.92|3371.4|3363.7|25
1649228870000|2022-04-06 07:07:50|3371.48|3363.78|3371.61|3363.91|3371.76|3364.06|3371.48|3363.78|32
1649228880000|2022-04-06 07:08:00|3371.56|3363.86|3371.73|3364.03|3371.8|3364.1|3371.56|3363.86|29
1649228890000|2022-04-06 07:08:10|3371.61|3363.91|3371.76|3364.06|3371.79|3364.09|3371.55|3363.85|28
1649228900000|2022-04-06 07:08:20|3371.74|3364.04|3371.74|3364.04|3371.79|3364.09|3371.65|3363.95|21
1649228910000|2022-04-06 07:08:30|3371.75|3364.05|3371.72|3364.02|3372.22|3364.52|3371.72|3364.02|25
1649228920000|2022-04-06 07:08:40|3371.79|3364.09|3371.48|3363.78|3371.95|3364.25|3371.46|3363.76|34
1649228930000|2022-04-06 07:08:50|3371.53|3363.83|3371.6|3363.9|3371.91|3364.21|3371.47|3363.77|31
1649228940000|2022-04-06 07:09:00|3371.47|3363.77|3371.53|3363.83|3371.97|3364.27|3371.45|3363.75|28
1649228950000|2022-04-06 07:09:10|3371.52|3363.82|3371.81|3364.11|3372.18|3364.48|3371.5|3363.8|36
1649228960000|2022-04-06 07:09:20|3372.16|3364.46|3371.74|3364.04|3372.18|3364.48|3371.71|3364.01|34
1649228970000|2022-04-06 07:09:30|3371.68|3363.98|3371.72|3364.02|3371.72|3364.02|3371.61|3363.91|19
1649228980000|2022-04-06 07:09:40|3372.14|3364.44|3371.7|3364|3372.14|3364.44|3371.66|3363.96|28
1649228990000|2022-04-06 07:09:50|3372|3364.3|3371.95|3364.25|3372.23|3364.53|3371.66|3363.96|31
1649229000000|2022-04-06 07:10:00|3371.96|3364.26|3371.73|3364.03|3372.19|3364.49|3371.68|3363.98|29
1649229010000|2022-04-06 07:10:10|3371.8|3364.1|3371.61|3363.91|3372.17|3364.47|3371.28|3363.58|38
1649229020000|2022-04-06 07:10:20|3371.95|3364.25|3372.03|3364.33|3372.29|3364.59|3371.54|3363.84|33
1649229030000|2022-04-06 07:10:30|3372.17|3364.47|3373.36|3365.66|3373.6|3365.9|3371.97|3364.27|30
1649229040000|2022-04-06 07:10:40|3373.64|3365.94|3373.08|3365.38|3373.65|3365.95|3372.96|3365.26|40
1649229050000|2022-04-06 07:10:50|3373.09|3365.39|3372.99|3365.29|3373.44|3365.74|3372.99|3365.29|25
1649229060000|2022-04-06 07:11:00|3372.98|3365.28|3373.29|3365.59|3373.57|3365.87|3372.97|3365.27|25
1649229070000|2022-04-06 07:11:10|3374.13|3366.43|3374.32|3366.62|3374.59|3366.89|3373.3|3365.6|36
1649229080000|2022-04-06 07:11:20|3374.33|3366.63|3374.1|3366.4|3374.36|3366.66|3373.8|3366.1|38
1649229090000|2022-04-06 07:11:30|3374.19|3366.49|3373.97|3366.27|3374.59|3366.89|3373.94|3366.24|26
1649229100000|2022-04-06 07:11:40|3373.99|3366.29|3374.11|3366.41|3374.23|3366.53|3373.86|3366.16|34
1649229110000|2022-04-06 07:11:50|3374.13|3366.43|3373.84|3366.14|3374.22|3366.52|3373.64|3365.94|28
1649229120000|2022-04-06 07:12:00|3373.86|3366.16|3373.91|3366.21|3374.21|3366.51|3373.68|3365.98|39
1649229130000|2022-04-06 07:12:10|3373.93|3366.23|3374.08|3366.38|3374.11|3366.41|3373.92|3366.22|24
1649229140000|2022-04-06 07:12:20|3374.09|3366.39|3374.15|3366.45|3374.25|3366.55|3373.89|3366.19|28
1649229150000|2022-04-06 07:12:30|3374.19|3366.49|3376.04|3368.34|3376.05|3368.35|3374.1|3366.4|30
1649229160000|2022-04-06 07:12:40|3376.05|3368.35|3375.07|3367.37|3376.67|3368.97|3375.01|3367.31|26
1649229170000|2022-04-06 07:12:50|3375.26|3367.56|3375.05|3367.35|3375.26|3367.56|3374.97|3367.27|23
1649229180000|2022-04-06 07:13:00|3375.25|3367.55|3373.62|3365.92|3375.25|3367.55|3373.53|3365.83|37
1649229190000|2022-04-06 07:13:10|3373.57|3365.87|3373.55|3365.85|3373.99|3366.29|3372.76|3365.06|33
1649229200000|2022-04-06 07:13:20|3373.43|3365.73|3374.53|3366.83|3374.94|3367.24|3373.37|3365.67|36
1649229210000|2022-04-06 07:13:30|3374.64|3366.94|3374.99|3367.29|3375.52|3367.82|3374.55|3366.85|30
1649229220000|2022-04-06 07:13:40|3374.52|3366.82|3374.15|3366.45|3374.7|3367|3373.89|3366.19|30
1649229230000|2022-04-06 07:13:50|3374.17|3366.47|3372.8|3365.1|3374.54|3366.84|3372.51|3364.81|34
1649229240000|2022-04-06 07:14:00|3373.08|3365.38|3372.56|3364.86|3373.19|3365.49|3372.44|3364.74|30
1649229250000|2022-04-06 07:14:10|3372.6|3364.9|3371.92|3364.22|3373.32|3365.62|3371.8|3364.1|32
1649229260000|2022-04-06 07:14:20|3371.84|3364.14|3371.4|3363.7|3371.84|3364.14|3371.4|3363.7|18
1649229270000|2022-04-06 07:14:30|3371.6|3363.9|3372.27|3364.57|3372.39|3364.69|3371.44|3363.74|19
1649229280000|2022-04-06 07:14:40|3372.13|3364.43|3372.24|3364.54|3372.41|3364.71|3372.08|3364.38|23
1649229290000|2022-04-06 07:14:50|3372.08|3364.38|3372.19|3364.49|3372.38|3364.68|3371.59|3363.89|33
1649229300000|2022-04-06 07:15:00|3372.35|3364.65|3373.54|3365.84|3373.66|3365.96|3372.33|3364.63|22
1649229310000|2022-04-06 07:15:10|3373.63|3365.93|3373.13|3365.43|3373.96|3366.26|3373.13|3365.43|33
1649229320000|2022-04-06 07:15:20|3373.51|3365.81|3371.64|3363.94|3374.09|3366.39|3371.64|3363.94|30
1649229330000|2022-04-06 07:15:30|3371.92|3364.22|3372.3|3364.6|3372.77|3365.07|3371.64|3363.94|25
1649229340000|2022-04-06 07:15:40|3372.21|3364.51|3372.3|3364.6|3372.51|3364.81|3371.72|3364.02|36
1649229350000|2022-04-06 07:15:50|3372.36|3364.66|3373.13|3365.43|3373.13|3365.43|3372.05|3364.35|28
1649229360000|2022-04-06 07:16:00|3373.11|3365.41|3373.82|3366.12|3374.23|3366.53|3372.33|3364.63|33
1649229370000|2022-04-06 07:16:10|3374.35|3366.65|3373.57|3365.87|3374.35|3366.65|3373.43|3365.73|32
1649229380000|2022-04-06 07:16:20|3373.61|3365.91|3374.43|3366.73|3374.93|3367.23|3373.58|3365.88|37
1649229390000|2022-04-06 07:16:30|3374.55|3366.85|3374.85|3367.15|3374.99|3367.29|3374.55|3366.85|32
1649229400000|2022-04-06 07:16:40|3375.36|3367.66|3374.72|3367.02|3375.56|3367.86|3374.09|3366.39|34
1649229410000|2022-04-06 07:16:50|3374.71|3367.01|3374.45|3366.75|3374.85|3367.15|3374.37|3366.67|28
1649229420000|2022-04-06 07:17:00|3375.22|3367.52|3373.18|3365.48|3376.27|3368.57|3372.96|3365.26|40
1649229430000|2022-04-06 07:17:10|3373.13|3365.43|3372.8|3365.1|3373.3|3365.6|3372.77|3365.07|36
1649229440000|2022-04-06 07:17:20|3372.84|3365.14|3372.54|3364.84|3373.7|3366|3372.48|3364.78|31
1649229450000|2022-04-06 07:17:30|3372.59|3364.89|3371.98|3364.28|3372.94|3365.24|3371.98|3364.28|32
1649229460000|2022-04-06 07:17:40|3372|3364.3|3371.8|3364.1|3372.33|3364.63|3371.42|3363.72|23
1649229470000|2022-04-06 07:17:50|3371.79|3364.09|3372.04|3364.34|3372.04|3364.34|3371.79|3364.09|18
1649229480000|2022-04-06 07:18:00|3372.07|3364.37|3372.44|3364.74|3373.08|3365.38|3372.07|3364.37|33
1649229490000|2022-04-06 07:18:10|3372.5|3364.8|3372.19|3364.49|3372.53|3364.83|3372.03|3364.33|30
1649229500000|2022-04-06 07:18:20|3372.4|3364.7|3372.75|3365.05|3372.86|3365.16|3372.17|3364.47|25
1649229510000|2022-04-06 07:18:30|3372.76|3365.06|3372.82|3365.12|3373.03|3365.33|3372.55|3364.85|30
1649229520000|2022-04-06 07:18:40|3372.85|3365.15|3373.83|3366.13|3374.23|3366.53|3372.68|3364.98|35
1649229530000|2022-04-06 07:18:50|3373.85|3366.15|3373.47|3365.77|3374.06|3366.36|3373.3|3365.6|37
1649229540000|2022-04-06 07:19:00|3373.46|3365.76|3374.42|3366.72|3374.89|3367.19|3373.46|3365.76|33
1649229550000|2022-04-06 07:19:10|3374.43|3366.73|3374.31|3366.61|3374.43|3366.73|3374.22|3366.52|34
1649229560000|2022-04-06 07:19:20|3374.22|3366.52|3374.17|3366.47|3374.44|3366.74|3374.04|3366.34|29
1649229570000|2022-04-06 07:19:30|3374.16|3366.46|3373.44|3365.74|3374.16|3366.46|3371.54|3363.84|35
1649229580000|2022-04-06 07:19:40|3373.51|3365.81|3373.7|3366|3373.7|3366|3373.33|3365.63|26
1649229590000|2022-04-06 07:19:50|3373.66|3365.96|3372.22|3364.52|3374|3366.3|3371.61|3363.91|32
1649229600000|2022-04-06 07:20:00|3372.05|3364.35|3371.84|3364.14|3372.05|3364.35|3371.16|3363.46|37
1649229610000|2022-04-06 07:20:10|3371.19|3363.49|3371.98|3364.28|3372.22|3364.52|3370.9|3363.2|33
1649229620000|2022-04-06 07:20:20|3372.01|3364.31|3372.34|3364.64|3372.54|3364.84|3372.01|3364.31|34
1649229630000|2022-04-06 07:20:30|3372.25|3364.55|3371.69|3363.99|3372.27|3364.57|3371.63|3363.93|35
1649229640000|2022-04-06 07:20:40|3371.68|3363.98|3371.7|3364|3371.93|3364.23|3371.66|3363.96|31
1649229650000|2022-04-06 07:20:50|3371.71|3364.01|3371.25|3363.55|3371.71|3364.01|3370.99|3363.29|30
1649229660000|2022-04-06 07:21:00|3371.31|3363.61|3371.13|3363.43|3371.32|3363.62|3371.06|3363.36|30
1649229670000|2022-04-06 07:21:10|3371.07|3363.37|3370.78|3363.08|3371.11|3363.41|3370.62|3362.92|32
1649229680000|2022-04-06 07:21:20|3370.75|3363.05|3369.69|3361.99|3370.75|3363.05|3369.43|3361.73|32
1649229690000|2022-04-06 07:21:30|3369.72|3362.02|3368.11|3360.41|3369.74|3362.04|3368.11|3360.41|34
1649229700000|2022-04-06 07:21:40|3368.1|3360.4|3368.09|3360.39|3368.53|3360.83|3368.05|3360.35|37
1649229710000|2022-04-06 07:21:50|3368.07|3360.37|3367.63|3359.93|3368.12|3360.42|3367.12|3359.42|28
1649229720000|2022-04-06 07:22:00|3367.72|3360.02|3366.84|3359.14|3367.91|3360.21|3366.84|3359.14|31
1649229730000|2022-04-06 07:22:10|3366.65|3358.95|3366|3358.3|3366.84|3359.14|3365.45|3357.75|19
1649229740000|2022-04-06 07:22:20|3366.17|3358.47|3365.92|3358.22|3366.26|3358.56|3365.71|3358.01|34
1649229750000|2022-04-06 07:22:30|3365.89|3358.19|3365.72|3358.02|3365.96|3358.26|3365.7|3358|32
1649229760000|2022-04-06 07:22:40|3365.94|3358.24|3364.81|3357.11|3366.15|3358.45|3364.65|3356.95|32
1649229770000|2022-04-06 07:22:50|3364.8|3357.1|3365.21|3357.51|3365.5|3357.8|3364.51|3356.81|31
1649229780000|2022-04-06 07:23:00|3364.95|3357.25|3364.93|3357.23|3366.32|3358.62|3364.93|3357.23|33
1649229790000|2022-04-06 07:23:10|3364.85|3357.15|3365.15|3357.45|3365.42|3357.72|3363.97|3356.27|39
1649229800000|2022-04-06 07:23:20|3365.33|3357.63|3366.66|3358.96|3366.75|3359.05|3365.18|3357.48|37
1649229810000|2022-04-06 07:23:30|3366.67|3358.97|3366.55|3358.85|3367.02|3359.32|3366.52|3358.82|30
1649229820000|2022-04-06 07:23:40|3366.54|3358.84|3366.42|3358.72|3366.78|3359.08|3366.31|3358.61|31
1649229830000|2022-04-06 07:23:50|3366.45|3358.75|3366.55|3358.85|3367.04|3359.34|3366.4|3358.7|36
1649229840000|2022-04-06 07:24:00|3366.47|3358.77|3366.59|3358.89|3366.87|3359.17|3366.27|3358.57|35
1649229850000|2022-04-06 07:24:10|3366.76|3359.06|3366.6|3358.9|3366.97|3359.27|3366.47|3358.77|29
1649229860000|2022-04-06 07:24:20|3366.82|3359.12|3366.73|3359.03|3367.81|3360.11|3366.53|3358.83|38
1649229870000|2022-04-06 07:24:30|3366.84|3359.14|3367.03|3359.33|3367.2|3359.5|3366.52|3358.82|36
1649229880000|2022-04-06 07:24:40|3366.93|3359.23|3366.77|3359.07|3367.23|3359.53|3366.68|3358.98|36
1649229890000|2022-04-06 07:24:50|3366.78|3359.08|3366.92|3359.22|3367.04|3359.34|3366.77|3359.07|27
1649229900000|2022-04-06 07:25:00|3366.91|3359.21|3365.98|3358.28|3366.92|3359.22|3365.94|3358.24|35
1649229910000|2022-04-06 07:25:10|3365.92|3358.22|3365.81|3358.11|3366.23|3358.53|3365.75|3358.05|34
1649229920000|2022-04-06 07:25:20|3365.92|3358.22|3365.95|3358.25|3366.33|3358.63|3365.79|3358.09|36
1649229930000|2022-04-06 07:25:30|3365.93|3358.23|3365.81|3358.11|3366.25|3358.55|3365.53|3357.83|35
1649229940000|2022-04-06 07:25:40|3365.88|3358.18|3365.86|3358.16|3365.94|3358.24|3365.81|3358.11|23
1649229950000|2022-04-06 07:25:50|3365.85|3358.15|3365.84|3358.14|3366.11|3358.41|3365.81|3358.11|31
1649229960000|2022-04-06 07:26:00|3366.08|3358.38|3365.63|3357.93|3366.1|3358.4|3365.63|3357.93|21
1649229970000|2022-04-06 07:26:10|3365.7|3358|3366.09|3358.39|3366.09|3358.39|3365.68|3357.98|29
1649229980000|2022-04-06 07:26:20|3365.86|3358.16|3365.77|3358.07|3366.09|3358.39|3365.71|3358.01|22
1649229990000|2022-04-06 07:26:30|3365.84|3358.14|3366.37|3358.67|3366.37|3358.67|3365.59|3357.89|28
1649230000000|2022-04-06 07:26:40|3366.36|3358.66|3366.34|3358.64|3366.37|3358.67|3365.91|3358.21|22
1649230010000|2022-04-06 07:26:50|3366.33|3358.63|3365.96|3358.26|3366.33|3358.63|3365.82|3358.12|34
1649230020000|2022-04-06 07:27:00|3365.85|3358.15|3366.23|3358.53|3366.43|3358.73|3365.85|3358.15|30
1649230030000|2022-04-06 07:27:10|3366.33|3358.63|3366.84|3359.14|3366.9|3359.2|3366.27|3358.57|36
1649230040000|2022-04-06 07:27:20|3366.87|3359.17|3366.87|3359.17|3366.92|3359.22|3366.61|3358.91|30
1649230050000|2022-04-06 07:27:30|3366.8|3359.1|3366.44|3358.74|3367.02|3359.32|3366.44|3358.74|23
1649230060000|2022-04-06 07:27:40|3366.7|3359|3366.47|3358.77|3366.7|3359|3366.46|3358.76|25
1649230070000|2022-04-06 07:27:50|3366.59|3358.89|3365.81|3358.11|3366.59|3358.89|3365.81|3358.11|29
1649230080000|2022-04-06 07:28:00|3365.96|3358.26|3366.43|3358.73|3366.47|3358.77|3365.83|3358.13|36
1649230090000|2022-04-06 07:28:10|3366.5|3358.8|3366.08|3358.38|3366.5|3358.8|3365.55|3357.85|34
1649230100000|2022-04-06 07:28:20|3366.09|3358.39|3366.05|3358.35|3366.3|3358.6|3365.67|3357.97|29
1649230110000|2022-04-06 07:28:30|3365.75|3358.05|3366.08|3358.38|3366.37|3358.67|3365.75|3358.05|35
1649230120000|2022-04-06 07:28:40|3366.04|3358.34|3365.92|3358.22|3366.1|3358.4|3365.62|3357.92|29
1649230130000|2022-04-06 07:28:50|3365.88|3358.18|3367.25|3359.55|3367.28|3359.58|3365.83|3358.13|34
1649230140000|2022-04-06 07:29:00|3367.09|3359.39|3367.11|3359.41|3367.32|3359.62|3366.95|3359.25|37
1649230150000|2022-04-06 07:29:10|3366.98|3359.28|3366.86|3359.16|3367.37|3359.67|3366.84|3359.14|31
1649230160000|2022-04-06 07:29:20|3366.89|3359.19|3367.1|3359.4|3367.23|3359.53|3366.87|3359.17|32
1649230170000|2022-04-06 07:29:30|3367.03|3359.33|3367.18|3359.48|3367.18|3359.48|3366.94|3359.24|30
1649230180000|2022-04-06 07:29:40|3367.15|3359.45|3367.44|3359.74|3368.13|3360.43|3367.05|3359.35|31
1649230190000|2022-04-06 07:29:50|3367.64|3359.94|3367.95|3360.25|3368.05|3360.35|3367.61|3359.91|28
1649230200000|2022-04-06 07:30:00|3368.11|3360.41|3366.33|3358.63|3368.24|3360.54|3366.33|3358.63|35
1649230210000|2022-04-06 07:30:10|3366.39|3358.69|3365.71|3358.01|3366.44|3358.74|3365.49|3357.79|32
1649230220000|2022-04-06 07:30:20|3366.41|3358.71|3365.92|3358.22|3366.67|3358.97|3365.86|3358.16|36
1649230230000|2022-04-06 07:30:30|3365.99|3358.29|3365.93|3358.23|3366.49|3358.79|3365.71|3358.01|35
1649230240000|2022-04-06 07:30:40|3365.87|3358.17|3366.46|3358.76|3366.6|3358.9|3365.87|3358.17|35
1649230250000|2022-04-06 07:30:50|3366.38|3358.68|3365.89|3358.19|3366.38|3358.68|3365.75|3358.05|34
1649230260000|2022-04-06 07:31:00|3365.88|3358.18|3365.35|3357.65|3366.04|3358.34|3364.97|3357.27|30
1649230270000|2022-04-06 07:31:10|3365.51|3357.81|3365.58|3357.88|3365.83|3358.13|3365.4|3357.7|31
1649230280000|2022-04-06 07:31:20|3365.52|3357.82|3363.69|3355.99|3365.52|3357.82|3363.69|3355.99|31
1649230290000|2022-04-06 07:31:30|3363.63|3355.93|3361.87|3354.17|3364.05|3356.35|3361.56|3353.86|34
1649230300000|2022-04-06 07:31:40|3361.85|3354.15|3361.91|3354.21|3361.96|3354.26|3361.64|3353.94|32
1649230310000|2022-04-06 07:31:50|3361.87|3354.17|3363.07|3355.37|3363.18|3355.48|3361.87|3354.17|37
1649230320000|2022-04-06 07:32:00|3363.16|3355.46|3363.6|3355.9|3364.64|3356.94|3363|3355.3|35
1649230330000|2022-04-06 07:32:10|3363.86|3356.16|3363.28|3355.58|3364.09|3356.39|3362.67|3354.97|37
1649230340000|2022-04-06 07:32:20|3363.06|3355.36|3362.77|3355.07|3363.44|3355.74|3362.71|3355.01|38
1649230350000|2022-04-06 07:32:30|3362.73|3355.03|3363.17|3355.47|3363.41|3355.71|3362.63|3354.93|36
1649230360000|2022-04-06 07:32:40|3362.99|3355.29|3361.47|3353.77|3363.25|3355.55|3361.25|3353.55|28
1649230370000|2022-04-06 07:32:50|3361.73|3354.03|3362.44|3354.74|3363.35|3355.65|3361.69|3353.99|31
1649230380000|2022-04-06 07:33:00|3362.43|3354.73|3363.08|3355.38|3363.52|3355.82|3362.43|3354.73|38
1649230390000|2022-04-06 07:33:10|3363.02|3355.32|3361.78|3354.08|3363.04|3355.34|3361.78|3354.08|38
1649230400000|2022-04-06 07:33:20|3361.76|3354.06|3362.03|3354.33|3362.56|3354.86|3361.71|3354.01|34
1649230410000|2022-04-06 07:33:30|3361.91|3354.21|3361.97|3354.27|3362.9|3355.2|3361.89|3354.19|36
1649230420000|2022-04-06 07:33:40|3361.99|3354.29|3362.05|3354.35|3362.58|3354.88|3361.81|3354.11|32
1649230430000|2022-04-06 07:33:50|3362.31|3354.61|3361.84|3354.14|3362.62|3354.92|3361.63|3353.93|36
1649230440000|2022-04-06 07:34:00|3361.81|3354.11|3362.7|3355|3362.7|3355|3361.75|3354.05|32
1649230450000|2022-04-06 07:34:10|3362.42|3354.72|3361.98|3354.28|3362.94|3355.24|3361.98|3354.28|36
1649230460000|2022-04-06 07:34:20|3361.85|3354.15|3361.63|3353.93|3362.78|3355.08|3361.52|3353.82|36
1649230470000|2022-04-06 07:34:30|3361.67|3353.97|3360.02|3352.32|3361.67|3353.97|3360.02|3352.32|38
1649230480000|2022-04-06 07:34:40|3360.05|3352.35|3359.72|3352.02|3360.53|3352.83|3359.47|3351.77|33
1649230490000|2022-04-06 07:34:50|3359.84|3352.14|3359.56|3351.86|3360.12|3352.42|3359.33|3351.63|32
1649230500000|2022-04-06 07:35:00|3359.49|3351.79|3359.73|3352.03|3360.23|3352.53|3359.11|3351.41|36
1649230510000|2022-04-06 07:35:10|3359.7|3352|3358.41|3350.71|3359.91|3352.21|3358.41|3350.71|36
1649230520000|2022-04-06 07:35:20|3358.18|3350.48|3356.07|3348.37|3358.18|3350.48|3355.94|3348.24|34
1649230530000|2022-04-06 07:35:30|3356.02|3348.32|3355.57|3347.87|3357.57|3349.87|3355.44|3347.74|39
1649230540000|2022-04-06 07:35:40|3355.89|3348.19|3356.26|3348.56|3356.34|3348.64|3355.69|3347.99|37
1649230550000|2022-04-06 07:35:50|3356.18|3348.48|3356.82|3349.12|3357.32|3349.62|3355.91|3348.21|35
1649230560000|2022-04-06 07:36:00|3356.65|3348.95|3356.18|3348.48|3356.65|3348.95|3355.89|3348.19|36
1649230570000|2022-04-06 07:36:10|3356.09|3348.39|3356.45|3348.75|3356.45|3348.75|3355.97|3348.27|31
1649230580000|2022-04-06 07:36:20|3356.44|3348.74|3355.88|3348.18|3356.54|3348.84|3355.88|3348.18|30
1649230590000|2022-04-06 07:36:30|3355.94|3348.24|3358.12|3350.42|3358.17|3350.47|3355.94|3348.24|37
1649230600000|2022-04-06 07:36:40|3358.26|3350.56|3358.58|3350.88|3358.83|3351.13|3358.26|3350.56|36
1649230610000|2022-04-06 07:36:50|3358.54|3350.84|3358.82|3351.12|3358.86|3351.16|3358.54|3350.84|33
1649230620000|2022-04-06 07:37:00|3358.77|3351.07|3358.58|3350.88|3358.94|3351.24|3358.36|3350.66|35
1649230630000|2022-04-06 07:37:10|3358.48|3350.78|3355.88|3348.18|3358.48|3350.78|3355.88|3348.18|37
1649230640000|2022-04-06 07:37:20|3355.84|3348.14|3355.77|3348.07|3355.95|3348.25|3355.72|3348.02|28
1649230650000|2022-04-06 07:37:30|3355.8|3348.1|3355.53|3347.83|3355.99|3348.29|3355.51|3347.81|29
1649230660000|2022-04-06 07:37:40|3355.55|3347.85|3355.59|3347.89|3355.78|3348.08|3355.47|3347.77|21
1649230670000|2022-04-06 07:37:50|3355.6|3347.9|3355.9|3348.2|3356.08|3348.38|3355.53|3347.83|31
1649230680000|2022-04-06 07:38:00|3356.01|3348.31|3355.97|3348.27|3356.79|3349.09|3355.97|3348.27|40
1649230690000|2022-04-06 07:38:10|3356|3348.3|3356.72|3349.02|3357.34|3349.64|3355.99|3348.29|37
1649230700000|2022-04-06 07:38:20|3356.63|3348.93|3356.03|3348.33|3357.14|3349.44|3356.03|3348.33|32
1649230710000|2022-04-06 07:38:30|3356.14|3348.44|3356|3348.3|3356.22|3348.52|3356|3348.3|28
1649230720000|2022-04-06 07:38:40|3355.97|3348.27|3356.04|3348.34|3356.16|3348.46|3355.97|3348.27|33
1649230730000|2022-04-06 07:38:50|3356.05|3348.35|3356.23|3348.53|3356.44|3348.74|3356.05|3348.35|33
1649230740000|2022-04-06 07:39:00|3356.26|3348.56|3356.79|3349.09|3356.83|3349.13|3356.01|3348.31|34
1649230750000|2022-04-06 07:39:10|3356.92|3349.22|3356.59|3348.89|3357.09|3349.39|3356.43|3348.73|36
1649230760000|2022-04-06 07:39:20|3356.63|3348.93|3356.5|3348.8|3356.78|3349.08|3356.39|3348.69|33
1649230770000|2022-04-06 07:39:30|3356.46|3348.76|3356.59|3348.89|3356.93|3349.23|3356.08|3348.38|35
1649230780000|2022-04-06 07:39:40|3356.17|3348.47|3355.54|3347.84|3356.48|3348.78|3355.21|3347.51|39
1649230790000|2022-04-06 07:39:50|3355.39|3347.69|3356.16|3348.46|3356.29|3348.59|3355.39|3347.69|22
1649230800000|2022-04-06 07:40:00|3356.11|3348.41|3357.2|3349.5|3357.23|3349.53|3356.06|3348.36|36
1649230810000|2022-04-06 07:40:10|3357.21|3349.51|3358.2|3350.5|3358.36|3350.66|3357.21|3349.51|33
1649230820000|2022-04-06 07:40:20|3358.19|3350.49|3357.8|3350.1|3358.27|3350.57|3357.76|3350.06|34
1649230830000|2022-04-06 07:40:30|3357.75|3350.05|3359.35|3351.65|3359.35|3351.65|3357.75|3350.05|30
1649230840000|2022-04-06 07:40:40|3359.62|3351.92|3359.4|3351.7|3360.22|3352.52|3359.25|3351.55|38
1649230850000|2022-04-06 07:40:50|3359.45|3351.75|3360.28|3352.58|3360.28|3352.58|3359.3|3351.6|35
1649230860000|2022-04-06 07:41:00|3360.06|3352.36|3360.22|3352.52|3360.63|3352.93|3359.75|3352.05|34
1649230870000|2022-04-06 07:41:10|3360.2|3352.5|3360.27|3352.57|3360.4|3352.7|3359.71|3352.01|25
1649230880000|2022-04-06 07:41:20|3360.13|3352.43|3359.61|3351.91|3360.81|3353.11|3359.61|3351.91|36
1649230890000|2022-04-06 07:41:30|3359.63|3351.93|3360.2|3352.5|3360.3|3352.6|3359.63|3351.93|37
1649230900000|2022-04-06 07:41:40|3360.19|3352.49|3360.24|3352.54|3360.28|3352.58|3359.81|3352.11|34
1649230910000|2022-04-06 07:41:50|3360.4|3352.7|3360.17|3352.47|3360.82|3353.12|3360.02|3352.32|36
1649230920000|2022-04-06 07:42:00|3360.21|3352.51|3360.49|3352.79|3360.81|3353.11|3360.2|3352.5|29
1649230930000|2022-04-06 07:42:10|3360.41|3352.71|3360.29|3352.59|3360.71|3353.01|3360.28|3352.58|34
1649230940000|2022-04-06 07:42:20|3360.34|3352.64|3360.5|3352.8|3360.57|3352.87|3360.22|3352.52|34
1649230950000|2022-04-06 07:42:30|3360.49|3352.79|3360.5|3352.8|3361.07|3353.37|3360.17|3352.47|22
1649230960000|2022-04-06 07:42:40|3360.45|3352.75|3360.38|3352.68|3360.77|3353.07|3360.38|3352.68|25
1649230970000|2022-04-06 07:42:50|3360.6|3352.9|3360.51|3352.81|3360.62|3352.92|3360.28|3352.58|22
1649230980000|2022-04-06 07:43:00|3360.49|3352.79|3360.82|3353.12|3360.82|3353.12|3360.49|3352.79|17
1649230990000|2022-04-06 07:43:10|3361.17|3353.47|3360.56|3352.86|3361.17|3353.47|3360.55|3352.85|30
1649231000000|2022-04-06 07:43:20|3360.55|3352.85|3358.83|3351.13|3360.73|3353.03|3358.75|3351.05|26
1649231010000|2022-04-06 07:43:30|3358.9|3351.2|3358.4|3350.7|3358.9|3351.2|3358.05|3350.35|31
1649231020000|2022-04-06 07:43:40|3358.33|3350.63|3357.98|3350.28|3358.72|3351.02|3357.91|3350.21|38
1649231030000|2022-04-06 07:43:50|3357.97|3350.27|3359.48|3351.78|3359.98|3352.28|3357.93|3350.23|34
1649231040000|2022-04-06 07:44:00|3359.91|3352.21|3360.82|3353.12|3360.82|3353.12|3359.81|3352.11|35
1649231050000|2022-04-06 07:44:10|3360.94|3353.24|3360.58|3352.88|3361.32|3353.62|3359.89|3352.19|37
1649231060000|2022-04-06 07:44:20|3360.21|3352.51|3359.33|3351.63|3360.21|3352.51|3359.24|3351.54|37
1649231070000|2022-04-06 07:44:30|3359.32|3351.62|3359.19|3351.49|3359.5|3351.8|3358.79|3351.09|32
1649231080000|2022-04-06 07:44:40|3359.17|3351.47|3358.96|3351.26|3359.31|3351.61|3358.96|3351.26|29
1649231090000|2022-04-06 07:44:50|3358.94|3351.24|3359.3|3351.6|3359.52|3351.82|3358.94|3351.24|34
1649231100000|2022-04-06 07:45:00|3359.21|3351.51|3357.55|3349.85|3359.25|3351.55|3357.29|3349.59|38
1649231110000|2022-04-06 07:45:10|3357.61|3349.91|3357.96|3350.26|3358.63|3350.93|3357.61|3349.91|33
1649231120000|2022-04-06 07:45:20|3357.97|3350.27|3358.3|3350.6|3358.45|3350.75|3357.97|3350.27|35
1649231130000|2022-04-06 07:45:30|3358.33|3350.63|3357.93|3350.23|3358.7|3351|3357.79|3350.09|35
1649231140000|2022-04-06 07:45:40|3357.83|3350.13|3358.48|3350.78|3358.48|3350.78|3357.51|3349.81|34
1649231150000|2022-04-06 07:45:50|3358.53|3350.83|3357.85|3350.15|3358.53|3350.83|3357.42|3349.72|35
1649231160000|2022-04-06 07:46:00|3358.07|3350.37|3358.47|3350.77|3358.99|3351.29|3358.07|3350.37|30
1649231170000|2022-04-06 07:46:10|3358.46|3350.76|3357.83|3350.13|3358.61|3350.91|3357.83|3350.13|39
1649231180000|2022-04-06 07:46:20|3357.47|3349.77|3357.42|3349.72|3357.92|3350.22|3357.42|3349.72|34
1649231190000|2022-04-06 07:46:30|3357.4|3349.7|3357.92|3350.22|3358.34|3350.64|3357.17|3349.47|32
1649231200000|2022-04-06 07:46:40|3357.82|3350.12|3357.71|3350.01|3357.88|3350.18|3357.68|3349.98|31
1649231210000|2022-04-06 07:46:50|3357.86|3350.16|3358.78|3351.08|3358.78|3351.08|3357.73|3350.03|33
1649231220000|2022-04-06 07:47:00|3358.79|3351.09|3359.27|3351.57|3360.08|3352.38|3358.38|3350.68|36
1649231230000|2022-04-06 07:47:10|3359.33|3351.63|3359.72|3352.02|3359.72|3352.02|3359.1|3351.4|39
1649231240000|2022-04-06 07:47:20|3359.57|3351.87|3359.86|3352.16|3360.18|3352.48|3359.33|3351.63|34
1649231250000|2022-04-06 07:47:30|3360|3352.3|3359.68|3351.98|3360|3352.3|3359.52|3351.82|33
1649231260000|2022-04-06 07:47:40|3359.62|3351.92|3358.89|3351.19|3359.81|3352.11|3358.47|3350.77|32
1649231270000|2022-04-06 07:47:50|3358.92|3351.22|3359.26|3351.56|3359.67|3351.97|3358.88|3351.18|32
1649231280000|2022-04-06 07:48:00|3359.3|3351.6|3359.79|3352.09|3359.89|3352.19|3359.2|3351.5|34
1649231290000|2022-04-06 07:48:10|3359.8|3352.1|3359.65|3351.95|3360.11|3352.41|3359.65|3351.95|36
1649231300000|2022-04-06 07:48:20|3358.69|3350.99|3359.14|3351.44|3359.34|3351.64|3358.33|3350.63|33
1649231310000|2022-04-06 07:48:30|3359.26|3351.56|3359.23|3351.53|3359.47|3351.77|3358.54|3350.84|34
1649231320000|2022-04-06 07:48:40|3359.03|3351.33|3359.34|3351.64|3359.36|3351.66|3358.99|3351.29|24
1649231330000|2022-04-06 07:48:50|3359.36|3351.66|3359.33|3351.63|3359.54|3351.84|3359.33|3351.63|15
1649231340000|2022-04-06 07:49:00|3359.32|3351.62|3359.41|3351.71|3359.46|3351.76|3359.32|3351.62|18
1649231350000|2022-04-06 07:49:10|3359.46|3351.76|3359.21|3351.51|3359.51|3351.81|3359.11|3351.41|31
1649231360000|2022-04-06 07:49:20|3358.88|3351.18|3360.1|3352.4|3360.11|3352.41|3358.88|3351.18|36
1649231370000|2022-04-06 07:49:30|3359.9|3352.2|3359.94|3352.24|3360.18|3352.48|3359.82|3352.12|33
1649231380000|2022-04-06 07:49:40|3359.96|3352.26|3360.23|3352.53|3360.23|3352.53|3359.78|3352.08|35
1649231390000|2022-04-06 07:49:50|3360.34|3352.64|3360.09|3352.39|3360.34|3352.64|3360.07|3352.37|31
1649231400000|2022-04-06 07:50:00|3360.15|3352.45|3360.08|3352.38|3360.15|3352.45|3359.04|3351.34|32
1649231410000|2022-04-06 07:50:10|3359.85|3352.15|3359.59|3351.89|3360.09|3352.39|3358.82|3351.12|35
1649231420000|2022-04-06 07:50:20|3359.19|3351.49|3359.39|3351.69|3359.77|3352.07|3359.07|3351.37|34
1649231430000|2022-04-06 07:50:30|3359.12|3351.42|3359.4|3351.7|3359.69|3351.99|3358.93|3351.23|33
1649231440000|2022-04-06 07:50:40|3359.37|3351.67|3358.78|3351.08|3359.55|3351.85|3358.77|3351.07|33
1649231450000|2022-04-06 07:50:50|3359.26|3351.56|3358.97|3351.27|3359.48|3351.78|3358.93|3351.23|31
1649231460000|2022-04-06 07:51:00|3359|3351.3|3359.14|3351.44|3359.15|3351.45|3358.46|3350.76|34
1649231470000|2022-04-06 07:51:10|3359.25|3351.55|3359.74|3352.04|3360.04|3352.34|3359.02|3351.32|30
1649231480000|2022-04-06 07:51:20|3359.73|3352.03|3359.73|3352.03|3360|3352.3|3359.47|3351.77|29
1649231490000|2022-04-06 07:51:30|3359.66|3351.96|3360.02|3352.32|3360.02|3352.32|3359.62|3351.92|22
1649231500000|2022-04-06 07:51:40|3359.7|3352|3360.06|3352.36|3360.27|3352.57|3359.7|3352|31
1649231510000|2022-04-06 07:51:50|3360.09|3352.39|3359.93|3352.23|3360.29|3352.59|3359.87|3352.17|30
1649231520000|2022-04-06 07:52:00|3359.99|3352.29|3360.14|3352.44|3360.25|3352.55|3359.73|3352.03|26
1649231530000|2022-04-06 07:52:10|3359.81|3352.11|3359.86|3352.16|3360.34|3352.64|3359.74|3352.04|35
1649231540000|2022-04-06 07:52:20|3359.76|3352.06|3360.23|3352.53|3360.28|3352.58|3359.76|3352.06|34
1649231550000|2022-04-06 07:52:30|3359.83|3352.13|3360.32|3352.62|3360.34|3352.64|3359.78|3352.08|31
1649231560000|2022-04-06 07:52:40|3360.17|3352.47|3360.13|3352.43|3360.62|3352.92|3360.05|3352.35|30
1649231570000|2022-04-06 07:52:50|3360.14|3352.44|3360.36|3352.66|3360.57|3352.87|3360.14|3352.44|27
1649231580000|2022-04-06 07:53:00|3360.32|3352.62|3359.49|3351.79|3360.76|3353.06|3359.3|3351.6|28
1649231590000|2022-04-06 07:53:10|3359.44|3351.74|3359.21|3351.51|3359.88|3352.18|3359.21|3351.51|32
1649231600000|2022-04-06 07:53:20|3358.74|3351.04|3358.3|3350.6|3359.49|3351.79|3358.02|3350.32|37
1649231610000|2022-04-06 07:53:30|3358.56|3350.86|3357.58|3349.88|3358.56|3350.86|3357.42|3349.72|27
1649231620000|2022-04-06 07:53:40|3357.54|3349.84|3355.86|3348.16|3357.75|3350.05|3355.86|3348.16|32
1649231630000|2022-04-06 07:53:50|3355.83|3348.13|3356.42|3348.72|3356.6|3348.9|3355.79|3348.09|34
1649231640000|2022-04-06 07:54:00|3356.43|3348.73|3355.01|3347.31|3356.81|3349.11|3354.95|3347.25|38
1649231650000|2022-04-06 07:54:10|3355.04|3347.34|3355.24|3347.54|3355.78|3348.08|3354.8|3347.1|35
1649231660000|2022-04-06 07:54:20|3354.89|3347.19|3355.92|3348.22|3355.96|3348.26|3354.89|3347.19|35
1649231670000|2022-04-06 07:54:30|3355.88|3348.18|3355.45|3347.75|3356.33|3348.63|3355.41|3347.71|30
1649231680000|2022-04-06 07:54:40|3355.37|3347.67|3355.49|3347.79|3356.17|3348.47|3355.34|3347.64|36
1649231690000|2022-04-06 07:54:50|3355.45|3347.75|3354.87|3347.17|3355.49|3347.79|3354.4|3346.7|36
1649231700000|2022-04-06 07:55:00|3354.8|3347.1|3355.93|3348.23|3355.93|3348.23|3354.58|3346.88|33
1649231710000|2022-04-06 07:55:10|3355.59|3347.89|3355.59|3347.89|3356.37|3348.67|3355.59|3347.89|36
1649231720000|2022-04-06 07:55:20|3355.54|3347.84|3355.96|3348.26|3355.99|3348.29|3355.24|3347.54|39
1649231730000|2022-04-06 07:55:30|3356|3348.3|3355.07|3347.37|3356|3348.3|3354.99|3347.29|36
1649231740000|2022-04-06 07:55:40|3354.96|3347.26|3355.03|3347.33|3355.26|3347.56|3354.71|3347.01|35
1649231750000|2022-04-06 07:55:50|3355.04|3347.34|3353.16|3345.46|3355.04|3347.34|3353.16|3345.46|37
1649231760000|2022-04-06 07:56:00|3353.14|3345.44|3353.73|3346.03|3353.75|3346.05|3353.13|3345.43|31
1649231770000|2022-04-06 07:56:10|3353.76|3346.06|3352.85|3345.15|3353.76|3346.06|3352.66|3344.96|32
1649231780000|2022-04-06 07:56:20|3352.87|3345.17|3352.04|3344.34|3352.98|3345.28|3351.81|3344.11|38
1649231790000|2022-04-06 07:56:30|3352.02|3344.32|3352.69|3344.99|3352.85|3345.15|3352.02|3344.32|29
1649231800000|2022-04-06 07:56:40|3352.75|3345.05|3352.82|3345.12|3352.91|3345.21|3352.6|3344.9|29
1649231810000|2022-04-06 07:56:50|3352.81|3345.11|3352.77|3345.07|3352.81|3345.11|3352.72|3345.02|7
1649231820000|2022-04-06 07:57:00|3352.76|3345.06|3354.93|3347.23|3354.93|3347.23|3352.76|3345.06|29
1649231830000|2022-04-06 07:57:10|3354.91|3347.21|3354.44|3346.74|3354.91|3347.21|3354.15|3346.45|28
1649231840000|2022-04-06 07:57:20|3354.46|3346.76|3354.69|3346.99|3354.69|3346.99|3354.36|3346.66|15
1649231850000|2022-04-06 07:57:30|3354.71|3347.01|3354.56|3346.86|3354.85|3347.15|3354.49|3346.79|30
1649231860000|2022-04-06 07:57:40|3354.63|3346.93|3353.89|3346.19|3354.77|3347.07|3353.89|3346.19|36
1649231870000|2022-04-06 07:57:50|3353.93|3346.23|3353.94|3346.24|3354.34|3346.64|3353.89|3346.19|36
1649231880000|2022-04-06 07:58:00|3353.96|3346.26|3352.15|3344.45|3353.98|3346.28|3352.09|3344.39|34
1649231890000|2022-04-06 07:58:10|3352.17|3344.47|3351.68|3343.98|3352.3|3344.6|3351.61|3343.91|31
1649231900000|2022-04-06 07:58:20|3351.7|3344|3349.33|3341.63|3351.72|3344.02|3349.33|3341.63|34
1649231910000|2022-04-06 07:58:30|3349.16|3341.46|3346.7|3339|3349.29|3341.59|3345.92|3338.22|36
1649231920000|2022-04-06 07:58:40|3346.69|3338.99|3346.73|3339.03|3348.4|3340.7|3345.65|3337.95|38
1649231930000|2022-04-06 07:58:50|3346.76|3339.06|3348.85|3341.15|3349.82|3342.12|3346.76|3339.06|39
1649231940000|2022-04-06 07:59:00|3348.83|3341.13|3348.35|3340.65|3348.99|3341.29|3347.81|3340.11|29
1649231950000|2022-04-06 07:59:10|3348.17|3340.47|3347.65|3339.95|3348.99|3341.29|3346.82|3339.12|37
1649231960000|2022-04-06 07:59:20|3347.74|3340.04|3348.66|3340.96|3348.69|3340.99|3347.74|3340.04|31
1649231970000|2022-04-06 07:59:30|3348.67|3340.97|3348.7|3341|3348.84|3341.14|3348.52|3340.82|34
1649231980000|2022-04-06 07:59:40|3349.01|3341.31|3349.14|3341.44|3349.54|3341.84|3348.88|3341.18|36
1649231990000|2022-04-06 07:59:50|3349.16|3341.46|3349.21|3341.51|3349.63|3341.93|3348.63|3340.93|36
1649232000000|2022-04-06 08:00:00|3349.2|3341.5|3348.91|3341.21|3349.23|3341.53|3348.85|3341.15|36
1649232010000|2022-04-06 08:00:10|3348.97|3341.27|3347.3|3339.6|3349|3341.3|3347.28|3339.58|33
1649232020000|2022-04-06 08:00:20|3347.28|3339.58|3346.97|3339.27|3347.35|3339.65|3346.49|3338.79|35
1649232030000|2022-04-06 08:00:30|3346.83|3339.13|3347.49|3339.79|3348.09|3340.39|3346.64|3338.94|36
1649232040000|2022-04-06 08:00:40|3348.18|3340.48|3349.07|3341.37|3349.37|3341.67|3348|3340.3|33
1649232050000|2022-04-06 08:00:50|3349.13|3341.43|3348.94|3341.24|3349.4|3341.7|3348.46|3340.76|36
1649232060000|2022-04-06 08:01:00|3349.3|3341.6|3348.08|3340.38|3349.3|3341.6|3347.53|3339.83|37
1649232070000|2022-04-06 08:01:10|3348.37|3340.67|3348.72|3341.02|3349.5|3341.8|3348.27|3340.57|38
1649232080000|2022-04-06 08:01:20|3348.7|3341|3348.94|3341.24|3349.77|3342.07|3348.62|3340.92|38
1649232090000|2022-04-06 08:01:30|3348.96|3341.26|3349.36|3341.66|3349.78|3342.08|3348.89|3341.19|39
1649232100000|2022-04-06 08:01:40|3349.43|3341.73|3349.5|3341.8|3349.66|3341.96|3349.41|3341.71|36
1649232110000|2022-04-06 08:01:50|3349.62|3341.92|3349.13|3341.43|3350.2|3342.5|3348.88|3341.18|37
1649232120000|2022-04-06 08:02:00|3349.27|3341.57|3349.61|3341.91|3349.73|3342.03|3349.1|3341.4|29
1649232130000|2022-04-06 08:02:10|3349.68|3341.98|3348.7|3341|3349.68|3341.98|3348.7|3341|25
1649232140000|2022-04-06 08:02:20|3348.58|3340.88|3348.66|3340.96|3349.31|3341.61|3346.61|3338.91|39
1649232150000|2022-04-06 08:02:30|3348.88|3341.18|3348.99|3341.29|3349.2|3341.5|3348.05|3340.35|37
1649232160000|2022-04-06 08:02:40|3348.96|3341.26|3350.32|3342.62|3350.72|3343.02|3348.87|3341.17|35
1649232170000|2022-04-06 08:02:50|3350.34|3342.64|3351.69|3343.99|3351.84|3344.14|3350.2|3342.5|36
1649232180000|2022-04-06 08:03:00|3351.67|3343.97|3352.39|3344.69|3352.39|3344.69|3351.57|3343.87|22
1649232190000|2022-04-06 08:03:10|3352.37|3344.67|3353.44|3345.74|3353.5|3345.8|3351.93|3344.23|28
1649232200000|2022-04-06 08:03:20|3353.51|3345.81|3353.35|3345.65|3353.55|3345.85|3353.2|3345.5|33
1649232210000|2022-04-06 08:03:30|3353.41|3345.71|3352.72|3345.02|3354.12|3346.42|3352.55|3344.85|39
1649232220000|2022-04-06 08:03:40|3352.91|3345.21|3353.43|3345.73|3353.63|3345.93|3352.6|3344.9|30
1649232230000|2022-04-06 08:03:50|3353.84|3346.14|3353.07|3345.37|3354.16|3346.46|3352.74|3345.04|36
1649232240000|2022-04-06 08:04:00|3353.04|3345.34|3353.31|3345.61|3353.62|3345.92|3352.87|3345.17|40
1649232250000|2022-04-06 08:04:10|3353.6|3345.9|3353.04|3345.34|3353.6|3345.9|3352.84|3345.14|32
1649232260000|2022-04-06 08:04:20|3353.03|3345.33|3353.26|3345.56|3353.39|3345.69|3352.89|3345.19|29
1649232270000|2022-04-06 08:04:30|3353.18|3345.48|3353.26|3345.56|3353.26|3345.56|3352.22|3344.52|32
1649232280000|2022-04-06 08:04:40|3353.43|3345.73|3353.51|3345.81|3353.81|3346.11|3353.28|3345.58|33
1649232290000|2022-04-06 08:04:50|3353.53|3345.83|3353.46|3345.76|3353.64|3345.94|3353.4|3345.7|25
1649232300000|2022-04-06 08:05:00|3353.44|3345.74|3353.02|3345.32|3353.46|3345.76|3352.51|3344.81|34
1649232310000|2022-04-06 08:05:10|3353.03|3345.33|3353.27|3345.57|3353.41|3345.71|3353.03|3345.33|28
1649232320000|2022-04-06 08:05:20|3353.26|3345.56|3353.34|3345.64|3353.38|3345.68|3353.21|3345.51|36
1649232330000|2022-04-06 08:05:30|3353.38|3345.68|3352.88|3345.18|3353.38|3345.68|3352.69|3344.99|33
1649232340000|2022-04-06 08:05:40|3352.93|3345.23|3352.91|3345.21|3352.93|3345.23|3352.72|3345.02|31
1649232350000|2022-04-06 08:05:50|3352.88|3345.18|3352.88|3345.18|3353.13|3345.43|3352.65|3344.95|33
1649232360000|2022-04-06 08:06:00|3352.79|3345.09|3354.41|3346.71|3354.81|3347.11|3352.78|3345.08|34
1649232370000|2022-04-06 08:06:10|3354.65|3346.95|3354.85|3347.15|3355|3347.3|3354.65|3346.95|31
1649232380000|2022-04-06 08:06:20|3354.84|3347.14|3354.06|3346.36|3354.97|3347.27|3353.8|3346.1|34
1649232390000|2022-04-06 08:06:30|3354.07|3346.37|3353.89|3346.19|3354.08|3346.38|3353.21|3345.51|39
1649232400000|2022-04-06 08:06:40|3353.83|3346.13|3353.43|3345.73|3353.87|3346.17|3353.43|3345.73|31
1649232410000|2022-04-06 08:06:50|3353.32|3345.62|3353.19|3345.49|3353.58|3345.88|3352.78|3345.08|34
1649232420000|2022-04-06 08:07:00|3353.36|3345.66|3353.72|3346.02|3353.96|3346.26|3352.74|3345.04|35
1649232430000|2022-04-06 08:07:10|3353.88|3346.18|3354.62|3346.92|3354.91|3347.21|3353.59|3345.89|36
1649232440000|2022-04-06 08:07:20|3354.58|3346.88|3353.87|3346.17|3354.58|3346.88|3353.82|3346.12|26
1649232450000|2022-04-06 08:07:30|3353.9|3346.2|3354.15|3346.45|3354.2|3346.5|3353.85|3346.15|23
1649232460000|2022-04-06 08:07:40|3354.07|3346.37|3353.9|3346.2|3354.07|3346.37|3353.74|3346.04|25
1649232470000|2022-04-06 08:07:50|3353.89|3346.19|3353.87|3346.17|3353.92|3346.22|3353.68|3345.98|27
1649232480000|2022-04-06 08:08:00|3353.88|3346.18|3353.85|3346.15|3354.27|3346.57|3353.73|3346.03|28
1649232490000|2022-04-06 08:08:10|3353.88|3346.18|3353.46|3345.76|3354.05|3346.35|3353.46|3345.76|32
1649232500000|2022-04-06 08:08:20|3353.35|3345.65|3351.91|3344.21|3353.53|3345.83|3351.84|3344.14|35
1649232510000|2022-04-06 08:08:30|3351.9|3344.2|3350.67|3342.97|3351.9|3344.2|3350.67|3342.97|30
1649232520000|2022-04-06 08:08:40|3350.68|3342.98|3350.48|3342.78|3350.88|3343.18|3350.15|3342.45|36
1649232530000|2022-04-06 08:08:50|3350.1|3342.4|3349.85|3342.15|3350.23|3342.53|3349.81|3342.11|33
1649232540000|2022-04-06 08:09:00|3349.82|3342.12|3350.05|3342.35|3350.13|3342.43|3349.01|3341.31|35
1649232550000|2022-04-06 08:09:10|3350.1|3342.4|3349.17|3341.47|3350.1|3342.4|3348.98|3341.28|35
1649232560000|2022-04-06 08:09:20|3349.2|3341.5|3349.12|3341.42|3349.34|3341.64|3348.96|3341.26|34
1649232570000|2022-04-06 08:09:30|3349.16|3341.46|3349.22|3341.52|3349.72|3342.02|3349.1|3341.4|36
1649232580000|2022-04-06 08:09:40|3349.27|3341.57|3349.12|3341.42|3349.35|3341.65|3349.04|3341.34|33
1649232590000|2022-04-06 08:09:50|3349.08|3341.38|3349.09|3341.39|3349.44|3341.74|3349.07|3341.37|34
1649232600000|2022-04-06 08:10:00|3349.17|3341.47|3348.96|3341.26|3349.17|3341.47|3348.66|3340.96|32
1649232610000|2022-04-06 08:10:10|3348.94|3341.24|3348.78|3341.08|3349.12|3341.42|3348.78|3341.08|31
1649232620000|2022-04-06 08:10:20|3348.77|3341.07|3347.34|3339.64|3348.88|3341.18|3347.26|3339.56|36
1649232630000|2022-04-06 08:10:30|3347.25|3339.55|3346.43|3338.73|3347.42|3339.72|3346.23|3338.53|28
1649232640000|2022-04-06 08:10:40|3346.9|3339.2|3347.49|3339.79|3347.56|3339.86|3346.55|3338.85|31
1649232650000|2022-04-06 08:10:50|3347.56|3339.86|3348.36|3340.66|3348.38|3340.68|3347.45|3339.75|27
1649232660000|2022-04-06 08:11:00|3348.35|3340.65|3348.49|3340.79|3348.52|3340.82|3348.34|3340.64|27
1649232670000|2022-04-06 08:11:10|3348.48|3340.78|3348.31|3340.61|3348.63|3340.93|3348.25|3340.55|24
1649232680000|2022-04-06 08:11:20|3348.2|3340.5|3347.01|3339.31|3348.4|3340.7|3347.01|3339.31|28
1649232690000|2022-04-06 08:11:30|3347.07|3339.37|3345.48|3337.78|3347.12|3339.42|3345.4|3337.7|37
1649232700000|2022-04-06 08:11:40|3345.45|3337.75|3345.19|3337.49|3346.07|3338.37|3345.05|3337.35|34
1649232710000|2022-04-06 08:11:50|3345.22|3337.52|3343.86|3336.16|3345.22|3337.52|3343.86|3336.16|36
1649232720000|2022-04-06 08:12:00|3343.5|3335.8|3342.44|3334.74|3343.78|3336.08|3342.3|3334.6|38
1649232730000|2022-04-06 08:12:10|3342.47|3334.77|3341.36|3333.66|3342.63|3334.93|3341.36|3333.66|33
1649232740000|2022-04-06 08:12:20|3341.3|3333.6|3342.92|3335.22|3342.92|3335.22|3341.06|3333.36|36
1649232750000|2022-04-06 08:12:30|3342.9|3335.2|3342.64|3334.94|3343.17|3335.47|3342.3|3334.6|32
1649232760000|2022-04-06 08:12:40|3342.61|3334.91|3341.9|3334.2|3342.87|3335.17|3341.9|3334.2|27
1649232770000|2022-04-06 08:12:50|3341.95|3334.25|3341.82|3334.12|3341.98|3334.28|3341.62|3333.92|35
1649232780000|2022-04-06 08:13:00|3341.77|3334.07|3342.47|3334.77|3343.76|3336.06|3341.63|3333.93|35
1649232790000|2022-04-06 08:13:10|3342.45|3334.75|3340.81|3333.11|3342.45|3334.75|3340.67|3332.97|39
1649232800000|2022-04-06 08:13:20|3340.78|3333.08|3339.22|3331.52|3340.81|3333.11|3338.65|3330.95|40
1649232810000|2022-04-06 08:13:30|3339.21|3331.51|3343.27|3335.57|3343.45|3335.75|3339.18|3331.48|31
1649232820000|2022-04-06 08:13:40|3343.2|3335.5|3342.3|3334.6|3343.35|3335.65|3342.24|3334.54|39
1649232830000|2022-04-06 08:13:50|3342.28|3334.58|3342.08|3334.38|3342.78|3335.08|3342.08|3334.38|32
1649232840000|2022-04-06 08:14:00|3342.13|3334.43|3342.09|3334.39|3342.23|3334.53|3341.79|3334.09|33
1649232850000|2022-04-06 08:14:10|3342.1|3334.4|3342.2|3334.5|3342.86|3335.16|3341.82|3334.12|39
1649232860000|2022-04-06 08:14:20|3342.44|3334.74|3342.22|3334.52|3342.84|3335.14|3342.14|3334.44|39
1649232870000|2022-04-06 08:14:30|3342.46|3334.76|3341.6|3333.9|3342.51|3334.81|3341.6|3333.9|36
1649232880000|2022-04-06 08:14:40|3341.52|3333.82|3341.48|3333.78|3341.61|3333.91|3340.33|3332.63|36
1649232890000|2022-04-06 08:14:50|3341.51|3333.81|3341.54|3333.84|3341.61|3333.91|3341.5|3333.8|21
1649232900000|2022-04-06 08:15:00|3341.53|3333.83|3341.47|3333.77|3341.56|3333.86|3341.38|3333.68|26
1649232910000|2022-04-06 08:15:10|3341.48|3333.78|3341.44|3333.74|3341.57|3333.87|3341.4|3333.7|19
1649232920000|2022-04-06 08:15:20|3341.59|3333.89|3341.58|3333.88|3341.63|3333.93|3341.37|3333.67|31
1649232930000|2022-04-06 08:15:30|3341.38|3333.68|3341.53|3333.83|3341.65|3333.95|3341.38|3333.68|23
1649232940000|2022-04-06 08:15:40|3341.58|3333.88|3341.72|3334.02|3341.87|3334.17|3341.49|3333.79|27
1649232950000|2022-04-06 08:15:50|3341.82|3334.12|3342.22|3334.52|3342.44|3334.74|3341.45|3333.75|29
1649232960000|2022-04-06 08:16:00|3342.21|3334.51|3343.9|3336.2|3343.9|3336.2|3341.99|3334.29|31
1649232970000|2022-04-06 08:16:10|3343.66|3335.96|3343.74|3336.04|3344.05|3336.35|3342.9|3335.2|37
1649232980000|2022-04-06 08:16:20|3343.73|3336.03|3342.95|3335.25|3343.9|3336.2|3342.95|3335.25|32
1649232990000|2022-04-06 08:16:30|3343.14|3335.44|3343.12|3335.42|3343.3|3335.6|3342.7|3335|37
1649233000000|2022-04-06 08:16:40|3342.8|3335.1|3343.18|3335.48|3343.33|3335.63|3342.8|3335.1|31
1649233010000|2022-04-06 08:16:50|3343.28|3335.58|3342.55|3334.85|3343.28|3335.58|3342.25|3334.55|29
1649233020000|2022-04-06 08:17:00|3342.51|3334.81|3341.83|3334.13|3342.86|3335.16|3341.83|3334.13|28
1649233030000|2022-04-06 08:17:10|3342.14|3334.44|3340.99|3333.29|3342.14|3334.44|3340.61|3332.91|37
1649233040000|2022-04-06 08:17:20|3341.03|3333.33|3340.38|3332.68|3341.09|3333.39|3340.38|3332.68|34
1649233050000|2022-04-06 08:17:30|3340.36|3332.66|3339.72|3332.02|3340.46|3332.76|3339.39|3331.69|33
1649233060000|2022-04-06 08:17:40|3339.75|3332.05|3337.19|3329.49|3339.81|3332.11|3337.19|3329.49|36
1649233070000|2022-04-06 08:17:50|3337.54|3329.84|3341.39|3333.69|3341.73|3334.03|3337.24|3329.54|39
1649233080000|2022-04-06 08:18:00|3341.32|3333.62|3340.74|3333.04|3341.44|3333.74|3340.53|3332.83|36
1649233090000|2022-04-06 08:18:10|3340.75|3333.05|3340.31|3332.61|3340.88|3333.18|3339.59|3331.89|39
1649233100000|2022-04-06 08:18:20|3340.33|3332.63|3342.14|3334.44|3342.42|3334.72|3339.71|3332.01|34
1649233110000|2022-04-06 08:18:30|3342.23|3334.53|3342.21|3334.51|3342.76|3335.06|3342.02|3334.32|36
1649233120000|2022-04-06 08:18:40|3342.41|3334.71|3342.63|3334.93|3343.1|3335.4|3342.35|3334.65|35
1649233130000|2022-04-06 08:18:50|3342.59|3334.89|3342.62|3334.92|3343.09|3335.39|3342.53|3334.83|29
1649233140000|2022-04-06 08:19:00|3342.46|3334.76|3343.13|3335.43|3343.37|3335.67|3342.44|3334.74|29
1649233150000|2022-04-06 08:19:10|3343.14|3335.44|3341.85|3334.15|3343.14|3335.44|3341.84|3334.14|33
1649233160000|2022-04-06 08:19:20|3341.86|3334.16|3341.22|3333.52|3342.01|3334.31|3341.05|3333.35|33
1649233170000|2022-04-06 08:19:30|3341.27|3333.57|3340.78|3333.08|3341.34|3333.64|3340.78|3333.08|28
1649233180000|2022-04-06 08:19:40|3340.81|3333.11|3340.96|3333.26|3340.97|3333.27|3340.63|3332.93|30
1649233190000|2022-04-06 08:19:50|3341.09|3333.39|3342.46|3334.76|3343.11|3335.41|3340.94|3333.24|37
1649233200000|2022-04-06 08:20:00|3342.45|3334.75|3342.87|3335.17|3342.95|3335.25|3342.35|3334.65|36
1649233210000|2022-04-06 08:20:10|3342.93|3335.23|3342.69|3334.99|3343.17|3335.47|3342.43|3334.73|19
1649233220000|2022-04-06 08:20:20|3342.7|3335|3342.73|3335.03|3343.38|3335.68|3342.47|3334.77|32
1649233230000|2022-04-06 08:20:30|3342.7|3335|3341.46|3333.76|3342.7|3335|3341.45|3333.75|30
1649233240000|2022-04-06 08:20:40|3341.42|3333.72|3341.06|3333.36|3341.87|3334.17|3341.06|3333.36|37
1649233250000|2022-04-06 08:20:50|3341.21|3333.51|3341.76|3334.06|3341.76|3334.06|3340.4|3332.7|25
1649233260000|2022-04-06 08:21:00|3341.27|3333.57|3340.21|3332.51|3341.27|3333.57|3338.65|3330.95|33
1649233270000|2022-04-06 08:21:10|3340.14|3332.44|3341.74|3334.04|3342.12|3334.42|3340.13|3332.43|36
1649233280000|2022-04-06 08:21:20|3341.75|3334.05|3340.42|3332.72|3342.05|3334.35|3340.23|3332.53|32
1649233290000|2022-04-06 08:21:30|3340.38|3332.68|3339.9|3332.2|3340.43|3332.73|3339.4|3331.7|36
1649233300000|2022-04-06 08:21:40|3339.94|3332.24|3342.57|3334.87|3342.63|3334.93|3339.82|3332.12|37
1649233310000|2022-04-06 08:21:50|3342.14|3334.44|3341.9|3334.2|3342.71|3335.01|3341.78|3334.08|34
1649233320000|2022-04-06 08:22:00|3342.02|3334.32|3344.37|3336.67|3344.77|3337.07|3341.81|3334.11|35
1649233330000|2022-04-06 08:22:10|3344.43|3336.73|3345.6|3337.9|3345.61|3337.91|3344.25|3336.55|37
1649233340000|2022-04-06 08:22:20|3345.22|3337.52|3343.8|3336.1|3345.22|3337.52|3343.67|3335.97|33
1649233350000|2022-04-06 08:22:30|3343.79|3336.09|3343.97|3336.27|3343.97|3336.27|3343.69|3335.99|28
1649233360000|2022-04-06 08:22:40|3343.9|3336.2|3344.09|3336.39|3344.6|3336.9|3343.87|3336.17|30
1649233370000|2022-04-06 08:22:50|3344.08|3336.38|3344.02|3336.32|3344.15|3336.45|3343.97|3336.27|24
1649233380000|2022-04-06 08:23:00|3344.03|3336.33|3345.39|3337.69|3346.53|3338.83|3344.01|3336.31|35
1649233390000|2022-04-06 08:23:10|3345.38|3337.68|3345.28|3337.58|3345.61|3337.91|3345.2|3337.5|32
1649233400000|2022-04-06 08:23:20|3345.3|3337.6|3346.29|3338.59|3346.34|3338.64|3345.2|3337.5|34
1649233410000|2022-04-06 08:23:30|3346.35|3338.65|3345.5|3337.8|3346.83|3339.13|3345.03|3337.33|39
1649233420000|2022-04-06 08:23:40|3345.49|3337.79|3345.64|3337.94|3345.69|3337.99|3345.49|3337.79|30
1649233430000|2022-04-06 08:23:50|3345.65|3337.95|3345.58|3337.88|3345.73|3338.03|3345.41|3337.71|34
1649233440000|2022-04-06 08:24:00|3345.55|3337.85|3345.62|3337.92|3345.69|3337.99|3345.39|3337.69|27
1649233450000|2022-04-06 08:24:10|3345.4|3337.7|3344.46|3336.76|3345.64|3337.94|3344.39|3336.69|35
1649233460000|2022-04-06 08:24:20|3344.52|3336.82|3346.28|3338.58|3346.46|3338.76|3344.52|3336.82|33
1649233470000|2022-04-06 08:24:30|3346.32|3338.62|3347.94|3340.24|3349.01|3341.31|3346|3338.3|38
1649233480000|2022-04-06 08:24:40|3348.03|3340.33|3347.92|3340.22|3348.28|3340.58|3347.66|3339.96|32
1649233490000|2022-04-06 08:24:50|3347.93|3340.23|3349.93|3342.23|3349.93|3342.23|3347.86|3340.16|29
1649233500000|2022-04-06 08:25:00|3349.94|3342.24|3349.79|3342.09|3350|3342.3|3349.1|3341.4|32
1649233510000|2022-04-06 08:25:10|3349.83|3342.13|3350.68|3342.98|3350.68|3342.98|3349.54|3341.84|28
1649233520000|2022-04-06 08:25:20|3350.62|3342.92|3351.36|3343.66|3351.36|3343.66|3350.27|3342.57|30
1649233530000|2022-04-06 08:25:30|3351.37|3343.67|3350.99|3343.29|3351.38|3343.68|3350.45|3342.75|29
1649233540000|2022-04-06 08:25:40|3350.98|3343.28|3351.65|3343.95|3351.93|3344.23|3350.69|3342.99|26
1649233550000|2022-04-06 08:25:50|3351.77|3344.07|3351.58|3343.88|3352.57|3344.87|3351.5|3343.8|34
1649233560000|2022-04-06 08:26:00|3351.55|3343.85|3352.42|3344.72|3352.48|3344.78|3351.5|3343.8|33
1649233570000|2022-04-06 08:26:10|3352.51|3344.81|3353.48|3345.78|3353.82|3346.12|3352.51|3344.81|39
1649233580000|2022-04-06 08:26:20|3353.62|3345.92|3353.44|3345.74|3353.82|3346.12|3353.08|3345.38|33
1649233590000|2022-04-06 08:26:30|3353.43|3345.73|3353.26|3345.56|3353.48|3345.78|3352.86|3345.16|36
1649233600000|2022-04-06 08:26:40|3353.06|3345.36|3353.2|3345.5|3353.41|3345.71|3353.06|3345.36|35
1649233610000|2022-04-06 08:26:50|3353.19|3345.49|3353.88|3346.18|3354.61|3346.91|3352.92|3345.22|33
1649233620000|2022-04-06 08:27:00|3354.56|3346.86|3354.57|3346.87|3354.65|3346.95|3353.86|3346.16|32
1649233630000|2022-04-06 08:27:10|3354.56|3346.86|3354.28|3346.58|3354.56|3346.86|3353.45|3345.75|34
1649233640000|2022-04-06 08:27:20|3354.08|3346.38|3353.65|3345.95|3354.43|3346.73|3353.41|3345.71|32
1649233650000|2022-04-06 08:27:30|3353.56|3345.86|3352.39|3344.69|3353.56|3345.86|3352.39|3344.69|36
1649233660000|2022-04-06 08:27:40|3352.35|3344.65|3351.92|3344.22|3352.43|3344.73|3351.88|3344.18|36
1649233670000|2022-04-06 08:27:50|3351.87|3344.17|3352.65|3344.95|3352.95|3345.25|3351.82|3344.12|37
1649233680000|2022-04-06 08:28:00|3352.63|3344.93|3352.45|3344.75|3352.72|3345.02|3352.45|3344.75|35
1649233690000|2022-04-06 08:28:10|3352.37|3344.67|3352.16|3344.46|3352.43|3344.73|3352.15|3344.45|31
1649233700000|2022-04-06 08:28:20|3352.15|3344.45|3352.95|3345.25|3352.98|3345.28|3352.03|3344.33|28
1649233710000|2022-04-06 08:28:30|3352.98|3345.28|3355|3347.3|3355|3347.3|3352.88|3345.18|37
1649233720000|2022-04-06 08:28:40|3355.26|3347.56|3355.7|3348|3355.7|3348|3355.05|3347.35|31
1649233730000|2022-04-06 08:28:50|3355.69|3347.99|3355.48|3347.78|3355.69|3347.99|3355.34|3347.64|9
1649233740000|2022-04-06 08:29:00|3355.5|3347.8|3355.85|3348.15|3355.97|3348.27|3355.5|3347.8|28
1649233750000|2022-04-06 08:29:10|3355.84|3348.14|3356.52|3348.82|3356.65|3348.95|3355.08|3347.38|30
1649233760000|2022-04-06 08:29:20|3356.72|3349.02|3353.13|3345.43|3356.72|3349.02|3353.12|3345.42|39
1649233770000|2022-04-06 08:29:30|3352.98|3345.28|3353.21|3345.51|3353.48|3345.78|3352.82|3345.12|34
1649233780000|2022-04-06 08:29:40|3353.22|3345.52|3351|3343.3|3353.26|3345.56|3351|3343.3|37
1649233790000|2022-04-06 08:29:50|3351.06|3343.36|3349.38|3341.68|3351.6|3343.9|3349.38|3341.68|35
1649233800000|2022-04-06 08:30:00|3349.34|3341.64|3351.28|3343.58|3351.58|3343.88|3349.34|3341.64|31
1649233810000|2022-04-06 08:30:10|3351.63|3343.93|3352.59|3344.89|3352.98|3345.28|3351.55|3343.85|36
1649233820000|2022-04-06 08:30:20|3352.95|3345.25|3354.23|3346.53|3354.94|3347.24|3352.85|3345.15|38
1649233830000|2022-04-06 08:30:30|3354.21|3346.51|3355.5|3347.8|3355.56|3347.86|3353.98|3346.28|37
1649233840000|2022-04-06 08:30:40|3355.61|3347.91|3354.93|3347.23|3356.09|3348.39|3354.92|3347.22|29
1649233850000|2022-04-06 08:30:50|3354.87|3347.17|3354.83|3347.13|3355.03|3347.33|3354.34|3346.64|34
1649233860000|2022-04-06 08:31:00|3354.82|3347.12|3354.14|3346.44|3354.82|3347.12|3354.14|3346.44|30
1649233870000|2022-04-06 08:31:10|3354.13|3346.43|3353.88|3346.18|3354.15|3346.45|3353.17|3345.47|28
1649233880000|2022-04-06 08:31:20|3353.86|3346.16|3353.62|3345.92|3353.92|3346.22|3353.46|3345.76|34
1649233890000|2022-04-06 08:31:30|3353.8|3346.1|3352.88|3345.18|3353.8|3346.1|3352.58|3344.88|33
1649233900000|2022-04-06 08:31:40|3352.82|3345.12|3352.69|3344.99|3353.07|3345.37|3352.69|3344.99|30
1649233910000|2022-04-06 08:31:50|3352.63|3344.93|3351.04|3343.34|3352.71|3345.01|3351.04|3343.34|38
1649233920000|2022-04-06 08:32:00|3351.11|3343.41|3351.45|3343.75|3351.45|3343.75|3350|3342.3|35
1649233930000|2022-04-06 08:32:10|3351.35|3343.65|3351.55|3343.85|3351.79|3344.09|3351.26|3343.56|37
1649233940000|2022-04-06 08:32:20|3351.57|3343.87|3351.66|3343.96|3351.71|3344.01|3351.51|3343.81|27
1649233950000|2022-04-06 08:32:30|3351.67|3343.97|3351.63|3343.93|3351.92|3344.22|3351.5|3343.8|27
1649233960000|2022-04-06 08:32:40|3351.64|3343.94|3351.5|3343.8|3351.69|3343.99|3351.41|3343.71|25
1649233970000|2022-04-06 08:32:50|3351.45|3343.75|3351.98|3344.28|3352.02|3344.32|3351.45|3343.75|27
1649233980000|2022-04-06 08:33:00|3352.02|3344.32|3351.66|3343.96|3352.02|3344.32|3351.65|3343.95|29
1649233990000|2022-04-06 08:33:10|3351.75|3344.05|3350.68|3342.98|3351.75|3344.05|3350.63|3342.93|32
1649234000000|2022-04-06 08:33:20|3350.78|3343.08|3351.6|3343.9|3351.87|3344.17|3350.63|3342.93|35
1649234010000|2022-04-06 08:33:30|3351.52|3343.82|3351.32|3343.62|3351.62|3343.92|3351.32|3343.62|35
1649234020000|2022-04-06 08:33:40|3351.3|3343.6|3351.46|3343.76|3351.64|3343.94|3351.23|3343.53|31
1649234030000|2022-04-06 08:33:50|3351.4|3343.7|3351.13|3343.43|3351.58|3343.88|3351.11|3343.41|34
1649234040000|2022-04-06 08:34:00|3351.12|3343.42|3351.4|3343.7|3351.6|3343.9|3351.07|3343.37|37
1649234050000|2022-04-06 08:34:10|3351.38|3343.68|3351.43|3343.73|3351.43|3343.73|3351.18|3343.48|22
1649234060000|2022-04-06 08:34:20|3351.37|3343.67|3351.15|3343.45|3351.43|3343.73|3350.48|3342.78|32
1649234070000|2022-04-06 08:34:30|3351.14|3343.44|3351.3|3343.6|3351.31|3343.61|3351.14|3343.44|15
1649234080000|2022-04-06 08:34:40|3351.29|3343.59|3351.3|3343.6|3351.3|3343.6|3351.28|3343.58|4
1649234090000|2022-04-06 08:34:50|3351.27|3343.57|3351.93|3344.23|3351.93|3344.23|3351.25|3343.55|30
1649234100000|2022-04-06 08:35:00|3351.94|3344.24|3351.92|3344.22|3352.12|3344.42|3351.73|3344.03|18
1649234110000|2022-04-06 08:35:10|3351.86|3344.16|3351.98|3344.28|3352.1|3344.4|3351.83|3344.13|20
1649234120000|2022-04-06 08:35:20|3352.01|3344.31|3352.07|3344.37|3352.1|3344.4|3351.86|3344.16|18
1649234130000|2022-04-06 08:35:30|3352.08|3344.38|3352.01|3344.31|3352.39|3344.69|3352.01|3344.31|27
1649234140000|2022-04-06 08:35:40|3351.99|3344.29|3351.42|3343.72|3352|3344.3|3351.42|3343.72|26
1649234150000|2022-04-06 08:35:50|3351.52|3343.82|3351.76|3344.06|3351.81|3344.11|3351.52|3343.82|26
1649234160000|2022-04-06 08:36:00|3351.77|3344.07|3351.19|3343.49|3351.8|3344.1|3351.15|3343.45|24
1649234170000|2022-04-06 08:36:10|3351.42|3343.72|3352.18|3344.48|3352.28|3344.58|3351.27|3343.57|38
1649234180000|2022-04-06 08:36:20|3352.15|3344.45|3351.76|3344.06|3352.21|3344.51|3351.73|3344.03|20
1649234190000|2022-04-06 08:36:30|3351.77|3344.07|3350.7|3343|3351.77|3344.07|3350.32|3342.62|36
1649234200000|2022-04-06 08:36:40|3350.66|3342.96|3350.11|3342.41|3350.69|3342.99|3349.95|3342.25|29
1649234210000|2022-04-06 08:36:50|3349.99|3342.29|3349.61|3341.91|3350.1|3342.4|3349.47|3341.77|32
1649234220000|2022-04-06 08:37:00|3349.62|3341.92|3349.59|3341.89|3349.63|3341.93|3349.49|3341.79|27
1649234230000|2022-04-06 08:37:10|3349.58|3341.88|3349.47|3341.77|3349.68|3341.98|3349.47|3341.77|22
1649234240000|2022-04-06 08:37:20|3349.52|3341.82|3349.08|3341.38|3349.52|3341.82|3349.08|3341.38|29
1649234250000|2022-04-06 08:37:30|3349.1|3341.4|3348.18|3340.48|3349.12|3341.42|3348.18|3340.48|35
1649234260000|2022-04-06 08:37:40|3348.16|3340.46|3347.2|3339.5|3348.18|3340.48|3347.02|3339.32|37
1649234270000|2022-04-06 08:37:50|3347.24|3339.54|3346.85|3339.15|3347.35|3339.65|3346.75|3339.05|29
1649234280000|2022-04-06 08:38:00|3346.77|3339.07|3351.26|3343.56|3351.36|3343.66|3346.71|3339.01|35
1649234290000|2022-04-06 08:38:10|3351.5|3343.8|3352.88|3345.18|3352.92|3345.22|3351.5|3343.8|31
1649234300000|2022-04-06 08:38:20|3352.82|3345.12|3353|3345.3|3353.27|3345.57|3352.61|3344.91|28
1649234310000|2022-04-06 08:38:30|3353.04|3345.34|3353.22|3345.52|3353.31|3345.61|3352.98|3345.28|29
1649234320000|2022-04-06 08:38:40|3353.21|3345.51|3353.53|3345.83|3354.41|3346.71|3353.21|3345.51|27
1649234330000|2022-04-06 08:38:50|3353.54|3345.84|3353.74|3346.04|3353.74|3346.04|3353.28|3345.58|23
1649234340000|2022-04-06 08:39:00|3353.77|3346.07|3354.8|3347.1|3354.97|3347.27|3353.72|3346.02|13
1649234350000|2022-04-06 08:39:10|3354.55|3346.85|3354.99|3347.29|3355.32|3347.62|3354.55|3346.85|39
1649234360000|2022-04-06 08:39:20|3355.02|3347.32|3354.77|3347.07|3355.33|3347.63|3354.68|3346.98|36
1649234370000|2022-04-06 08:39:30|3354.78|3347.08|3354.11|3346.41|3355.23|3347.53|3353.84|3346.14|36
1649234380000|2022-04-06 08:39:40|3354.13|3346.43|3354.29|3346.59|3354.37|3346.67|3353.81|3346.11|29
1649234390000|2022-04-06 08:39:50|3354.28|3346.58|3353.48|3345.78|3354.28|3346.58|3353.32|3345.62|30
1649234400000|2022-04-06 08:40:00|3353.39|3345.69|3354.05|3346.35|3354.14|3346.44|3353.33|3345.63|36
1649234410000|2022-04-06 08:40:10|3354.1|3346.4|3354.14|3346.44|3354.36|3346.66|3354.05|3346.35|24
1649234420000|2022-04-06 08:40:20|3354.27|3346.57|3355|3347.3|3355.02|3347.32|3353.42|3345.72|28
1649234430000|2022-04-06 08:40:30|3354.96|3347.26|3354.82|3347.12|3355.18|3347.48|3354.64|3346.94|24
1649234440000|2022-04-06 08:40:40|3354.84|3347.14|3355.3|3347.6|3355.47|3347.77|3354.8|3347.1|36
1649234450000|2022-04-06 08:40:50|3355.27|3347.57|3354.96|3347.26|3355.55|3347.85|3354.8|3347.1|37
1649234460000|2022-04-06 08:41:00|3354.93|3347.23|3355|3347.3|3355.09|3347.39|3354.89|3347.19|30
1649234470000|2022-04-06 08:41:10|3354.98|3347.28|3355.03|3347.33|3355.36|3347.66|3354.82|3347.12|34
1649234480000|2022-04-06 08:41:20|3355.01|3347.31|3354.52|3346.82|3355.1|3347.4|3354.45|3346.75|32
1649234490000|2022-04-06 08:41:30|3354.54|3346.84|3354.36|3346.66|3354.7|3347|3354.36|3346.66|33
1649234500000|2022-04-06 08:41:40|3354.35|3346.65|3353.73|3346.03|3354.45|3346.75|3353.36|3345.66|34
1649234510000|2022-04-06 08:41:50|3353.72|3346.02|3355.86|3348.16|3356.28|3348.58|3353.71|3346.01|30
1649234520000|2022-04-06 08:42:00|3355.85|3348.15|3356.04|3348.34|3356.65|3348.95|3355.4|3347.7|38
1649234530000|2022-04-06 08:42:10|3356.24|3348.54|3356.09|3348.39|3356.35|3348.65|3356.09|3348.39|25
1649234540000|2022-04-06 08:42:20|3356.11|3348.41|3356.15|3348.45|3356.3|3348.6|3356.06|3348.36|30
1649234550000|2022-04-06 08:42:30|3356.2|3348.5|3356.06|3348.36|3356.28|3348.58|3356|3348.3|29
1649234560000|2022-04-06 08:42:40|3356.19|3348.49|3356.21|3348.51|3356.28|3348.58|3356.06|3348.36|32
1649234570000|2022-04-06 08:42:50|3356.23|3348.53|3356.16|3348.46|3356.27|3348.57|3356.09|3348.39|24
1649234580000|2022-04-06 08:43:00|3356.14|3348.44|3356.1|3348.4|3356.22|3348.52|3355.94|3348.24|34
1649234590000|2022-04-06 08:43:10|3356.08|3348.38|3356.08|3348.38|3356.53|3348.83|3355.79|3348.09|35
1649234600000|2022-04-06 08:43:20|3356.09|3348.39|3355.6|3347.9|3356.1|3348.4|3355.6|3347.9|34
1649234610000|2022-04-06 08:43:30|3355.66|3347.96|3354.52|3346.82|3355.66|3347.96|3354.31|3346.61|36
1649234620000|2022-04-06 08:43:40|3354.41|3346.71|3354.26|3346.56|3354.52|3346.82|3354.18|3346.48|35
1649234630000|2022-04-06 08:43:50|3354|3346.3|3354.85|3347.15|3354.85|3347.15|3353.91|3346.21|36
1649234640000|2022-04-06 08:44:00|3354.64|3346.94|3354.15|3346.45|3354.74|3347.04|3353.77|3346.07|39
1649234650000|2022-04-06 08:44:10|3354.06|3346.36|3355.57|3347.87|3355.62|3347.92|3354.02|3346.32|35
1649234660000|2022-04-06 08:44:20|3355.49|3347.79|3355.63|3347.93|3356.11|3348.41|3355.49|3347.79|31
1649234670000|2022-04-06 08:44:30|3355.55|3347.85|3355.91|3348.21|3356.31|3348.61|3355.54|3347.84|26
1649234680000|2022-04-06 08:44:40|3355.89|3348.19|3356.15|3348.45|3356.31|3348.61|3355.75|3348.05|33
1649234690000|2022-04-06 08:44:50|3356.18|3348.48|3356.17|3348.47|3356.24|3348.54|3356|3348.3|13
1649234700000|2022-04-06 08:45:00|3356.1|3348.4|3356.75|3349.05|3356.99|3349.29|3355.83|3348.13|32
1649234710000|2022-04-06 08:45:10|3356.73|3349.03|3357.3|3349.6|3357.43|3349.73|3356.64|3348.94|31
1649234720000|2022-04-06 08:45:20|3357.28|3349.58|3357.63|3349.93|3357.63|3349.93|3356.99|3349.29|33
1649234730000|2022-04-06 08:45:30|3357.64|3349.94|3357.9|3350.2|3357.9|3350.2|3357.04|3349.34|35
1649234740000|2022-04-06 08:45:40|3357.69|3349.99|3357.4|3349.7|3357.69|3349.99|3356.98|3349.28|33
1649234750000|2022-04-06 08:45:50|3357.51|3349.81|3357.59|3349.89|3357.85|3350.15|3357.3|3349.6|35
1649234760000|2022-04-06 08:46:00|3358|3350.3|3358.19|3350.49|3358.54|3350.84|3357.99|3350.29|39
1649234770000|2022-04-06 08:46:10|3358.51|3350.81|3358.53|3350.83|3358.95|3351.25|3358.27|3350.57|35
1649234780000|2022-04-06 08:46:20|3359.01|3351.31|3358.88|3351.18|3359.34|3351.64|3358.35|3350.65|37
1649234790000|2022-04-06 08:46:30|3359.13|3351.43|3358.31|3350.61|3359.13|3351.43|3358.09|3350.39|34
1649234800000|2022-04-06 08:46:40|3358.46|3350.76|3356.91|3349.21|3358.73|3351.03|3356.91|3349.21|33
1649234810000|2022-04-06 08:46:50|3356.89|3349.19|3356.66|3348.96|3356.91|3349.21|3356.54|3348.84|32
1649234820000|2022-04-06 08:47:00|3356.91|3349.21|3357.18|3349.48|3357.44|3349.74|3356.89|3349.19|30
1649234830000|2022-04-06 08:47:10|3357.24|3349.54|3357.08|3349.38|3357.24|3349.54|3356.94|3349.24|30
1649234840000|2022-04-06 08:47:20|3357.1|3349.4|3357.95|3350.25|3357.95|3350.25|3357.04|3349.34|28
1649234850000|2022-04-06 08:47:30|3357.91|3350.21|3356.6|3348.9|3358.34|3350.64|3356.6|3348.9|33
1649234860000|2022-04-06 08:47:40|3356.58|3348.88|3356.86|3349.16|3356.88|3349.18|3356.55|3348.85|26
1649234870000|2022-04-06 08:47:50|3356.89|3349.19|3357.48|3349.78|3357.56|3349.86|3356.87|3349.17|33
1649234880000|2022-04-06 08:48:00|3357.49|3349.79|3357.5|3349.8|3357.55|3349.85|3357.39|3349.69|27
1649234890000|2022-04-06 08:48:10|3357.37|3349.67|3358.59|3350.89|3358.7|3351|3357.07|3349.37|34
1649234900000|2022-04-06 08:48:20|3358.47|3350.77|3357.83|3350.13|3358.47|3350.77|3357.75|3350.05|32
1649234910000|2022-04-06 08:48:30|3357.86|3350.16|3358.45|3350.75|3358.64|3350.94|3357.86|3350.16|27
1649234920000|2022-04-06 08:48:40|3358.42|3350.72|3358.53|3350.83|3358.67|3350.97|3358.22|3350.52|31
1649234930000|2022-04-06 08:48:50|3358.54|3350.84|3358.14|3350.44|3358.54|3350.84|3358.02|3350.32|35
1649234940000|2022-04-06 08:49:00|3358.26|3350.56|3358.37|3350.67|3358.45|3350.75|3357.88|3350.18|27
1649234950000|2022-04-06 08:49:10|3358.34|3350.64|3358.32|3350.62|3358.39|3350.69|3358.27|3350.57|30
1649234960000|2022-04-06 08:49:20|3358.3|3350.6|3358.61|3350.91|3358.65|3350.95|3358.28|3350.58|29
1649234970000|2022-04-06 08:49:30|3358.57|3350.87|3358.52|3350.82|3358.57|3350.87|3358.48|3350.78|10
1649234980000|2022-04-06 08:49:40|3358.57|3350.87|3358.23|3350.53|3358.62|3350.92|3358.19|3350.49|29
1649234990000|2022-04-06 08:49:50|3358.11|3350.41|3357.26|3349.56|3358.11|3350.41|3356.59|3348.89|38
1649235000000|2022-04-06 08:50:00|3357.27|3349.57|3358.75|3351.05|3358.75|3351.05|3357.16|3349.46|31
1649235010000|2022-04-06 08:50:10|3358.8|3351.1|3359.3|3351.6|3359.74|3352.04|3358.63|3350.93|35
1649235020000|2022-04-06 08:50:20|3359.26|3351.56|3359.18|3351.48|3359.43|3351.73|3359.16|3351.46|35
1649235030000|2022-04-06 08:50:30|3359.17|3351.47|3359.57|3351.87|3360.47|3352.77|3358.95|3351.25|35
1649235040000|2022-04-06 08:50:40|3359.55|3351.85|3359.63|3351.93|3359.8|3352.1|3359.42|3351.72|34
1649235050000|2022-04-06 08:50:50|3359.67|3351.97|3359.65|3351.95|3359.86|3352.16|3359.43|3351.73|35
1649235060000|2022-04-06 08:51:00|3359.7|3352|3359.39|3351.69|3359.87|3352.17|3359.3|3351.6|32
1649235070000|2022-04-06 08:51:10|3359.45|3351.75|3360.81|3353.11|3361.06|3353.36|3359.25|3351.55|37
1649235080000|2022-04-06 08:51:20|3360.64|3352.94|3360.83|3353.13|3361.01|3353.31|3360.63|3352.93|34
1649235090000|2022-04-06 08:51:30|3360.85|3353.15|3360.9|3353.2|3361.09|3353.39|3360.72|3353.02|34
1649235100000|2022-04-06 08:51:40|3360.97|3353.27|3361.06|3353.36|3361.32|3353.62|3360.9|3353.2|35
1649235110000|2022-04-06 08:51:50|3361.03|3353.33|3360.9|3353.2|3361.22|3353.52|3360.85|3353.15|23
1649235120000|2022-04-06 08:52:00|3360.93|3353.23|3361.62|3353.92|3361.62|3353.92|3360.89|3353.19|29
1649235130000|2022-04-06 08:52:10|3361.96|3354.26|3361.73|3354.03|3362.15|3354.45|3361.51|3353.81|37
1649235140000|2022-04-06 08:52:20|3361.94|3354.24|3363.41|3355.71|3363.7|3356|3361.8|3354.1|37
1649235150000|2022-04-06 08:52:30|3363.43|3355.73|3363.85|3356.15|3363.85|3356.15|3363.43|3355.73|37
1649235160000|2022-04-06 08:52:40|3363.91|3356.21|3363.94|3356.24|3364.48|3356.78|3363.73|3356.03|36
1649235170000|2022-04-06 08:52:50|3363.95|3356.25|3364.01|3356.31|3364.43|3356.73|3363.84|3356.14|35
1649235180000|2022-04-06 08:53:00|3363.74|3356.04|3363.54|3355.84|3363.95|3356.25|3362.73|3355.03|35
1649235190000|2022-04-06 08:53:10|3363.9|3356.2|3363.78|3356.08|3363.97|3356.27|3363.39|3355.69|27
1649235200000|2022-04-06 08:53:20|3363.98|3356.28|3363.44|3355.74|3363.98|3356.28|3362.94|3355.24|31
1649235210000|2022-04-06 08:53:30|3363.51|3355.81|3363.13|3355.43|3363.72|3356.02|3362.91|3355.21|31
1649235220000|2022-04-06 08:53:40|3363.12|3355.42|3362.87|3355.17|3363.16|3355.46|3362.84|3355.14|31
1649235230000|2022-04-06 08:53:50|3362.86|3355.16|3362.82|3355.12|3363.11|3355.41|3362.74|3355.04|24
1649235240000|2022-04-06 08:54:00|3362.78|3355.08|3362.78|3355.08|3362.99|3355.29|3362.77|3355.07|25
1649235250000|2022-04-06 08:54:10|3362.77|3355.07|3363.69|3355.99|3363.9|3356.2|3362.61|3354.91|31
1649235260000|2022-04-06 08:54:20|3363.55|3355.85|3363.93|3356.23|3364.35|3356.65|3363.55|3355.85|22
1649235270000|2022-04-06 08:54:30|3363.9|3356.2|3363.71|3356.01|3364.29|3356.59|3363.7|3356|17
1649235280000|2022-04-06 08:54:40|3363.78|3356.08|3364.09|3356.39|3364.09|3356.39|3363.49|3355.79|39
1649235290000|2022-04-06 08:54:50|3364.08|3356.38|3363.99|3356.29|3364.08|3356.38|3363.71|3356.01|32
1649235300000|2022-04-06 08:55:00|3364.05|3356.35|3364.06|3356.36|3364.18|3356.48|3363.93|3356.23|26
1649235310000|2022-04-06 08:55:10|3363.97|3356.27|3363.29|3355.59|3364.35|3356.65|3363.24|3355.54|27
1649235320000|2022-04-06 08:55:20|3363.28|3355.58|3362.67|3354.97|3363.3|3355.6|3362.67|3354.97|27
1649235330000|2022-04-06 08:55:30|3362.64|3354.94|3362.28|3354.58|3362.64|3354.94|3362.22|3354.52|33
1649235340000|2022-04-06 08:55:40|3362.29|3354.59|3362.48|3354.78|3362.69|3354.99|3362.27|3354.57|28
1649235350000|2022-04-06 08:55:50|3362.64|3354.94|3362.27|3354.57|3362.69|3354.99|3362.24|3354.54|12
1649235360000|2022-04-06 08:56:00|3362.28|3354.58|3362.26|3354.56|3362.28|3354.58|3362.16|3354.46|15
1649235370000|2022-04-06 08:56:10|3362.32|3354.62|3362.39|3354.69|3362.75|3355.05|3362.31|3354.61|15
1649235380000|2022-04-06 08:56:20|3362.43|3354.73|3362.43|3354.73|3362.66|3354.96|3362.3|3354.6|23
1649235390000|2022-04-06 08:56:30|3362.31|3354.61|3362.08|3354.38|3362.69|3354.99|3361.83|3354.13|29
1649235400000|2022-04-06 08:56:40|3362.12|3354.42|3361.97|3354.27|3362.3|3354.6|3361.93|3354.23|12
1649235410000|2022-04-06 08:56:50|3361.95|3354.25|3361.72|3354.02|3362.1|3354.4|3361.4|3353.7|29
1649235420000|2022-04-06 08:57:00|3361.22|3353.52|3361.72|3354.02|3361.72|3354.02|3360.93|3353.23|27
1649235430000|2022-04-06 08:57:10|3361.68|3353.98|3361.6|3353.9|3361.98|3354.28|3361.55|3353.85|27
1649235440000|2022-04-06 08:57:20|3361.65|3353.95|3362.14|3354.44|3362.56|3354.86|3361.65|3353.95|23
1649235450000|2022-04-06 08:57:30|3362.19|3354.49|3362.31|3354.61|3362.37|3354.67|3362.19|3354.49|17
1649235460000|2022-04-06 08:57:40|3362.39|3354.69|3362.08|3354.38|3362.39|3354.69|3362.08|3354.38|21
1649235470000|2022-04-06 08:57:50|3362.06|3354.36|3361.98|3354.28|3362.32|3354.62|3361.82|3354.12|21
1649235480000|2022-04-06 08:58:00|3361.87|3354.17|3361.99|3354.29|3362.02|3354.32|3361.87|3354.17|17
1649235490000|2022-04-06 08:58:10|3362.07|3354.37|3362.19|3354.49|3362.2|3354.5|3362.04|3354.34|8
1649235500000|2022-04-06 08:58:20|3362.2|3354.5|3362.2|3354.5|3362.33|3354.63|3362.07|3354.37|11
1649235510000|2022-04-06 08:58:30|3362.1|3354.4|3362.24|3354.54|3362.41|3354.71|3362.09|3354.39|22
1649235520000|2022-04-06 08:58:40|3362.35|3354.65|3362.31|3354.61|3362.36|3354.66|3361.83|3354.13|13
1649235530000|2022-04-06 08:58:50|3362.41|3354.71|3362.58|3354.88|3362.83|3355.13|3362.21|3354.51|33
1649235540000|2022-04-06 08:59:00|3362.57|3354.87|3362.42|3354.72|3362.85|3355.15|3362.18|3354.48|30
1649235550000|2022-04-06 08:59:10|3362.23|3354.53|3362.89|3355.19|3362.89|3355.19|3362.15|3354.45|28
1649235560000|2022-04-06 08:59:20|3362.86|3355.16|3362.41|3354.71|3362.86|3355.16|3362.4|3354.7|19
1649235570000|2022-04-06 08:59:30|3362.51|3354.81|3361.88|3354.18|3362.51|3354.81|3361.8|3354.1|20
1649235580000|2022-04-06 08:59:40|3361.97|3354.27|3361.94|3354.24|3361.97|3354.27|3361.47|3353.77|21
1649235590000|2022-04-06 08:59:50|3361.82|3354.12|3361.17|3353.47|3361.94|3354.24|3361.17|3353.47|26
1649235600000|2022-04-06 09:00:00|3361.61|3353.91|3361.16|3353.46|3361.7|3354|3361.16|3353.46|27
1649235610000|2022-04-06 09:00:10|3361.03|3353.33|3361.77|3354.07|3362.4|3354.7|3360.87|3353.17|24
1649235620000|2022-04-06 09:00:20|3361.91|3354.21|3362.55|3354.85|3362.86|3355.16|3361.91|3354.21|29
1649235630000|2022-04-06 09:00:30|3362.78|3355.08|3361.35|3353.65|3362.78|3355.08|3361.35|3353.65|33
1649235640000|2022-04-06 09:00:40|3361.39|3353.69|3361.12|3353.42|3361.39|3353.69|3361.08|3353.38|24
1649235650000|2022-04-06 09:00:50|3361.1|3353.4|3361.22|3353.52|3361.22|3353.52|3360.81|3353.11|24
1649235660000|2022-04-06 09:01:00|3361.06|3353.36|3360.83|3353.13|3361.44|3353.74|3360.83|3353.13|18
1649235670000|2022-04-06 09:01:10|3360.65|3352.95|3359.29|3351.59|3360.65|3352.95|3359.29|3351.59|21
1649235680000|2022-04-06 09:01:20|3359.28|3351.58|3357.19|3349.49|3359.28|3351.58|3357.16|3349.46|35
1649235690000|2022-04-06 09:01:30|3357.3|3349.6|3357.5|3349.8|3357.79|3350.09|3356.81|3349.11|31
1649235700000|2022-04-06 09:01:40|3357.68|3349.98|3357.86|3350.16|3357.86|3350.16|3357.35|3349.65|24
1649235710000|2022-04-06 09:01:50|3357.88|3350.18|3357.73|3350.03|3357.89|3350.19|3357.54|3349.84|31
1649235720000|2022-04-06 09:02:00|3357.55|3349.85|3357.06|3349.36|3357.82|3350.12|3357.06|3349.36|23
1649235730000|2022-04-06 09:02:10|3357.07|3349.37|3357.11|3349.41|3357.54|3349.84|3357.04|3349.34|34
1649235740000|2022-04-06 09:02:20|3357.13|3349.43|3358.36|3350.66|3358.6|3350.9|3357.12|3349.42|34
1649235750000|2022-04-06 09:02:30|3358.15|3350.45|3359.46|3351.76|3359.46|3351.76|3358.15|3350.45|35
1649235760000|2022-04-06 09:02:40|3359.1|3351.4|3358.66|3350.96|3359.51|3351.81|3358.51|3350.81|30
1649235770000|2022-04-06 09:02:50|3358.54|3350.84|3358.55|3350.85|3358.89|3351.19|3358.53|3350.83|27
1649235780000|2022-04-06 09:03:00|3358.68|3350.98|3358.97|3351.27|3359.23|3351.53|3358.58|3350.88|34
1649235790000|2022-04-06 09:03:10|3358.98|3351.28|3359.04|3351.34|3359.16|3351.46|3358.97|3351.27|20
1649235800000|2022-04-06 09:03:20|3359.05|3351.35|3358.85|3351.15|3359.94|3352.24|3358.85|3351.15|33
1649235810000|2022-04-06 09:03:30|3358.76|3351.06|3357.53|3349.83|3358.76|3351.06|3357.53|3349.83|34
1649235820000|2022-04-06 09:03:40|3357.59|3349.89|3357.32|3349.62|3357.8|3350.1|3357.24|3349.54|25
1649235830000|2022-04-06 09:03:50|3357.33|3349.63|3357.32|3349.62|3357.34|3349.64|3357.23|3349.53|22
1649235840000|2022-04-06 09:04:00|3357.33|3349.63|3357.12|3349.42|3357.37|3349.67|3357.12|3349.42|20
1649235850000|2022-04-06 09:04:10|3357.07|3349.37|3356.59|3348.89|3357.09|3349.39|3356.58|3348.88|32
1649235860000|2022-04-06 09:04:20|3356.57|3348.87|3356.5|3348.8|3356.75|3349.05|3356.34|3348.64|27
1649235870000|2022-04-06 09:04:30|3356.54|3348.84|3356.78|3349.08|3357.11|3349.41|3356.44|3348.74|33
1649235880000|2022-04-06 09:04:40|3356.76|3349.06|3356.87|3349.17|3356.93|3349.23|3356.6|3348.9|21
1649235890000|2022-04-06 09:04:50|3356.86|3349.16|3356.45|3348.75|3356.88|3349.18|3356.43|3348.73|23
1649235900000|2022-04-06 09:05:00|3356.42|3348.72|3356.46|3348.76|3356.52|3348.82|3356.41|3348.71|22
1649235910000|2022-04-06 09:05:10|3356.49|3348.79|3356.49|3348.79|3356.88|3349.18|3356.36|3348.66|29
1649235920000|2022-04-06 09:05:20|3356.57|3348.87|3357.3|3349.6|3357.63|3349.93|3356.49|3348.79|23
1649235930000|2022-04-06 09:05:30|3357.28|3349.58|3357.41|3349.71|3357.97|3350.27|3357.28|3349.58|15
1649235940000|2022-04-06 09:05:40|3357.52|3349.82|3356.66|3348.96|3357.58|3349.88|3356.64|3348.94|32
1649235950000|2022-04-06 09:05:50|3356.63|3348.93|3356.66|3348.96|3356.9|3349.2|3356.43|3348.73|30
1649235960000|2022-04-06 09:06:00|3356.63|3348.93|3356.35|3348.65|3356.73|3349.03|3356.34|3348.64|27
1649235970000|2022-04-06 09:06:10|3356.41|3348.71|3356.35|3348.65|3356.56|3348.86|3356.34|3348.64|34
1649235980000|2022-04-06 09:06:20|3356.39|3348.69|3356.39|3348.69|3356.44|3348.74|3356.24|3348.54|30
1649235990000|2022-04-06 09:06:30|3356.38|3348.68|3356.37|3348.67|3356.4|3348.7|3356.21|3348.51|12
1649236000000|2022-04-06 09:06:40|3356.27|3348.57|3355.44|3347.74|3356.42|3348.72|3355.21|3347.51|32
1649236010000|2022-04-06 09:06:50|3355.39|3347.69|3355.16|3347.46|3355.49|3347.79|3355.04|3347.34|34
1649236020000|2022-04-06 09:07:00|3355.17|3347.47|3355.01|3347.31|3355.26|3347.56|3355.01|3347.31|22
1649236030000|2022-04-06 09:07:10|3355|3347.3|3354.86|3347.16|3355.05|3347.35|3354.85|3347.15|25
1649236040000|2022-04-06 09:07:20|3354.85|3347.15|3354.91|3347.21|3354.94|3347.24|3354.84|3347.14|22
1649236050000|2022-04-06 09:07:30|3354.9|3347.2|3354.08|3346.38|3354.98|3347.28|3353.96|3346.26|26
1649236060000|2022-04-06 09:07:40|3354.07|3346.37|3353.77|3346.07|3354.07|3346.37|3353.69|3345.99|29
1649236070000|2022-04-06 09:07:50|3353.76|3346.06|3354.2|3346.5|3354.33|3346.63|3353.56|3345.86|33
1649236080000|2022-04-06 09:08:00|3354.19|3346.49|3354.21|3346.51|3354.21|3346.51|3353.87|3346.17|32
1649236090000|2022-04-06 09:08:10|3354.06|3346.36|3353.91|3346.21|3354.22|3346.52|3353.84|3346.14|30
1649236100000|2022-04-06 09:08:20|3354.11|3346.41|3354.19|3346.49|3354.19|3346.49|3353.88|3346.18|20
1649236110000|2022-04-06 09:08:30|3354.06|3346.36|3354.2|3346.5|3354.22|3346.52|3353.9|3346.2|14
1649236120000|2022-04-06 09:08:40|3354.07|3346.37|3354.1|3346.4|3354.19|3346.49|3353.87|3346.17|19
1649236130000|2022-04-06 09:08:50|3354.06|3346.36|3353.91|3346.21|3354.06|3346.36|3353.85|3346.15|22
1649236140000|2022-04-06 09:09:00|3353.97|3346.27|3352.46|3344.76|3353.97|3346.27|3352.41|3344.71|34
1649236150000|2022-04-06 09:09:10|3352.47|3344.77|3353.11|3345.41|3353.38|3345.68|3352.28|3344.58|34
1649236160000|2022-04-06 09:09:20|3353.2|3345.5|3353.18|3345.48|3353.36|3345.66|3353.05|3345.35|29
1649236170000|2022-04-06 09:09:30|3353.05|3345.35|3353|3345.3|3353.14|3345.44|3352.91|3345.21|34
1649236180000|2022-04-06 09:09:40|3353.03|3345.33|3352.76|3345.06|3353.34|3345.64|3352.56|3344.86|32
1649236190000|2022-04-06 09:09:50|3352.83|3345.13|3353.06|3345.36|3353.07|3345.37|3352.75|3345.05|29
1649236200000|2022-04-06 09:10:00|3353.04|3345.34|3353.02|3345.32|3353.07|3345.37|3352.91|3345.21|12
1649236210000|2022-04-06 09:10:10|3352.9|3345.2|3352.91|3345.21|3353.08|3345.38|3352.87|3345.17|18
1649236220000|2022-04-06 09:10:20|3352.9|3345.2|3353.26|3345.56|3353.35|3345.65|3352.83|3345.13|20
1649236230000|2022-04-06 09:10:30|3353.15|3345.45|3353.5|3345.8|3353.63|3345.93|3353.12|3345.42|14
1649236240000|2022-04-06 09:10:40|3353.52|3345.82|3353.4|3345.7|3353.73|3346.03|3353.4|3345.7|35
1649236250000|2022-04-06 09:10:50|3353.38|3345.68|3352.91|3345.21|3353.47|3345.77|3352.87|3345.17|35
1649236260000|2022-04-06 09:11:00|3352.81|3345.11|3352.73|3345.03|3353|3345.3|3352.67|3344.97|24
1649236270000|2022-04-06 09:11:10|3352.74|3345.04|3352.84|3345.14|3352.84|3345.14|3352.74|3345.04|14
1649236280000|2022-04-06 09:11:20|3352.83|3345.13|3352.82|3345.12|3352.97|3345.27|3352.65|3344.95|17
1649236290000|2022-04-06 09:11:30|3352.83|3345.13|3352.82|3345.12|3353.1|3345.4|3352.81|3345.11|20
1649236300000|2022-04-06 09:11:40|3352.81|3345.11|3353.38|3345.68|3353.58|3345.88|3352.81|3345.11|30
1649236310000|2022-04-06 09:11:50|3353.41|3345.71|3353.64|3345.94|3353.64|3345.94|3353.29|3345.59|22
1649236320000|2022-04-06 09:12:00|3353.54|3345.84|3353.49|3345.79|3353.66|3345.96|3353.33|3345.63|27
1649236330000|2022-04-06 09:12:10|3353.51|3345.81|3353.47|3345.77|3353.51|3345.81|3353.38|3345.68|21
1649236340000|2022-04-06 09:12:20|3353.45|3345.75|3352.71|3345.01|3353.45|3345.75|3352.65|3344.95|32
1649236350000|2022-04-06 09:12:30|3352.74|3345.04|3352.77|3345.07|3352.91|3345.21|3352.7|3345|15
1649236360000|2022-04-06 09:12:40|3352.78|3345.08|3352.6|3344.9|3352.9|3345.2|3352.6|3344.9|20
1649236370000|2022-04-06 09:12:50|3352.76|3345.06|3352.28|3344.58|3352.76|3345.06|3352.19|3344.49|26
1649236380000|2022-04-06 09:13:00|3352.18|3344.48|3352.38|3344.68|3352.41|3344.71|3352.13|3344.43|27
1649236390000|2022-04-06 09:13:10|3352.39|3344.69|3352.4|3344.7|3352.56|3344.86|3352.27|3344.57|26
1649236400000|2022-04-06 09:13:20|3352.39|3344.69|3351.77|3344.07|3352.73|3345.03|3351.59|3343.89|31
1649236410000|2022-04-06 09:13:30|3351.84|3344.14|3351.99|3344.29|3352.36|3344.66|3351.71|3344.01|28
1649236420000|2022-04-06 09:13:40|3352.37|3344.67|3352.18|3344.48|3352.39|3344.69|3351.76|3344.06|28
1649236430000|2022-04-06 09:13:50|3351.96|3344.26|3352.36|3344.66|3352.36|3344.66|3351.89|3344.19|27
1649236440000|2022-04-06 09:14:00|3352.37|3344.67|3352.21|3344.51|3352.7|3345|3352.21|3344.51|32
1649236450000|2022-04-06 09:14:10|3352.23|3344.53|3352.44|3344.74|3352.45|3344.75|3352.08|3344.38|31
1649236460000|2022-04-06 09:14:20|3352.32|3344.62|3352.74|3345.04|3352.82|3345.12|3352.29|3344.59|34
1649236470000|2022-04-06 09:14:30|3352.78|3345.08|3351.61|3343.91|3352.93|3345.23|3351.43|3343.73|35
1649236480000|2022-04-06 09:14:40|3351.59|3343.89|3352.29|3344.59|3352.29|3344.59|3351.5|3343.8|33
1649236490000|2022-04-06 09:14:50|3352.28|3344.58|3351.78|3344.08|3352.31|3344.61|3351.73|3344.03|24
1649236500000|2022-04-06 09:15:00|3351.79|3344.09|3351.34|3343.64|3351.9|3344.2|3351.34|3343.64|28
1649236510000|2022-04-06 09:15:10|3351.42|3343.72|3351.37|3343.67|3351.6|3343.9|3351.29|3343.59|31
1649236520000|2022-04-06 09:15:20|3351.38|3343.68|3350.66|3342.96|3351.47|3343.77|3350.66|3342.96|27
1649236530000|2022-04-06 09:15:30|3350.63|3342.93|3351.64|3343.94|3351.74|3344.04|3350.63|3342.93|34
1649236540000|2022-04-06 09:15:40|3351.63|3343.93|3351.54|3343.84|3351.78|3344.08|3351.5|3343.8|28
1649236550000|2022-04-06 09:15:50|3351.52|3343.82|3351.5|3343.8|3351.81|3344.11|3351.5|3343.8|25
1649236560000|2022-04-06 09:16:00|3351.43|3343.73|3351.78|3344.08|3351.78|3344.08|3351.21|3343.51|25
1649236570000|2022-04-06 09:16:10|3351.89|3344.19|3351.54|3343.84|3351.96|3344.26|3351.45|3343.75|32
1649236580000|2022-04-06 09:16:20|3351.57|3343.87|3350.1|3342.4|3351.59|3343.89|3350.1|3342.4|33
1649236590000|2022-04-06 09:16:30|3350.08|3342.38|3351.45|3343.75|3351.49|3343.79|3349.76|3342.06|26
1649236600000|2022-04-06 09:16:40|3351.48|3343.78|3351.91|3344.21|3352.23|3344.53|3351.33|3343.63|35
1649236610000|2022-04-06 09:16:50|3352.02|3344.32|3352.34|3344.64|3352.49|3344.79|3352|3344.3|33
1649236620000|2022-04-06 09:17:00|3352.36|3344.66|3352.3|3344.6|3352.56|3344.86|3352.18|3344.48|31
1649236630000|2022-04-06 09:17:10|3352.24|3344.54|3352.46|3344.76|3352.6|3344.9|3352.24|3344.54|30
1649236640000|2022-04-06 09:17:20|3352.44|3344.74|3352.44|3344.74|3352.59|3344.89|3352.18|3344.48|32
1649236650000|2022-04-06 09:17:30|3352.54|3344.84|3352.08|3344.38|3352.72|3345.02|3352.06|3344.36|30
1649236660000|2022-04-06 09:17:40|3352.21|3344.51|3351.47|3343.77|3352.21|3344.51|3351.35|3343.65|38
1649236670000|2022-04-06 09:17:50|3351.42|3343.72|3352.03|3344.33|3352.08|3344.38|3351.28|3343.58|35
1649236680000|2022-04-06 09:18:00|3352.02|3344.32|3351.84|3344.14|3352.05|3344.35|3351.76|3344.06|27
1649236690000|2022-04-06 09:18:10|3351.89|3344.19|3352.02|3344.32|3352.17|3344.47|3351.89|3344.19|27
1649236700000|2022-04-06 09:18:20|3351.98|3344.28|3351.87|3344.17|3352.03|3344.33|3351.02|3343.32|36
1649236710000|2022-04-06 09:18:30|3351.83|3344.13|3351.99|3344.29|3352.17|3344.47|3351.83|3344.13|28
1649236720000|2022-04-06 09:18:40|3351.96|3344.26|3352.2|3344.5|3352.31|3344.61|3351.87|3344.17|29
1649236730000|2022-04-06 09:18:50|3352.18|3344.48|3352.18|3344.48|3352.35|3344.65|3352.16|3344.46|31
1649236740000|2022-04-06 09:19:00|3352.24|3344.54|3352.9|3345.2|3353.27|3345.57|3352.23|3344.53|34
1649236750000|2022-04-06 09:19:10|3352.98|3345.28|3352.51|3344.81|3353.12|3345.42|3352.51|3344.81|32
1649236760000|2022-04-06 09:19:20|3352.67|3344.97|3353.16|3345.46|3353.31|3345.61|3352.67|3344.97|33
1649236770000|2022-04-06 09:19:30|3353.04|3345.34|3352.79|3345.09|3353.13|3345.43|3352.75|3345.05|34
1649236780000|2022-04-06 09:19:40|3352.77|3345.07|3352.81|3345.11|3352.97|3345.27|3352.76|3345.06|23
1649236790000|2022-04-06 09:19:50|3352.87|3345.17|3352.78|3345.08|3353|3345.3|3352.71|3345.01|26
1649236800000|2022-04-06 09:20:00|3353.05|3345.35|3353.07|3345.37|3353.1|3345.4|3352.98|3345.28|23
1649236810000|2022-04-06 09:20:10|3352.85|3345.15|3352.75|3345.05|3352.88|3345.18|3352.63|3344.93|28
1649236820000|2022-04-06 09:20:20|3352.73|3345.03|3352.87|3345.17|3353.06|3345.36|3352.73|3345.03|26
1649236830000|2022-04-06 09:20:30|3352.91|3345.21|3353.04|3345.34|3353.16|3345.46|3352.81|3345.11|24
1649236840000|2022-04-06 09:20:40|3353.06|3345.36|3353.07|3345.37|3353.47|3345.77|3353.04|3345.34|32
1649236850000|2022-04-06 09:20:50|3353.02|3345.32|3353.05|3345.35|3353.27|3345.57|3352.94|3345.24|16
1649236860000|2022-04-06 09:21:00|3353.08|3345.38|3353.11|3345.41|3353.54|3345.84|3352.95|3345.25|30
1649236870000|2022-04-06 09:21:10|3353.07|3345.37|3353.63|3345.93|3354.09|3346.39|3353.06|3345.36|25
1649236880000|2022-04-06 09:21:20|3353.65|3345.95|3353.43|3345.73|3353.72|3346.02|3353.35|3345.65|33
1649236890000|2022-04-06 09:21:30|3353.61|3345.91|3353.28|3345.58|3353.77|3346.07|3353.28|3345.58|29
1649236900000|2022-04-06 09:21:40|3353.34|3345.64|3353.28|3345.58|3353.49|3345.79|3353.21|3345.51|33
1649236910000|2022-04-06 09:21:50|3353.31|3345.61|3353.22|3345.52|3353.46|3345.76|3353.02|3345.32|32
1649236920000|2022-04-06 09:22:00|3353.13|3345.43|3353.1|3345.4|3353.51|3345.81|3353.08|3345.38|16
1649236930000|2022-04-06 09:22:10|3353.08|3345.38|3353.48|3345.78|3353.51|3345.81|3353.05|3345.35|20
1649236940000|2022-04-06 09:22:20|3353.47|3345.77|3354.02|3346.32|3354.02|3346.32|3353.04|3345.34|27
1649236950000|2022-04-06 09:22:30|3353.56|3345.86|3353.77|3346.07|3354.06|3346.36|3353.51|3345.81|24
1649236960000|2022-04-06 09:22:40|3353.52|3345.82|3353.35|3345.65|3353.54|3345.84|3353.19|3345.49|31
1649236970000|2022-04-06 09:22:50|3353.34|3345.64|3353.33|3345.63|3353.49|3345.79|3352.91|3345.21|34
1649236980000|2022-04-06 09:23:00|3353.06|3345.36|3352.98|3345.28|3353.31|3345.61|3352.84|3345.14|30
1649236990000|2022-04-06 09:23:10|3352.85|3345.15|3351.03|3343.33|3352.93|3345.23|3351.03|3343.33|28
1649237000000|2022-04-06 09:23:20|3350.71|3343.01|3349.71|3342.01|3350.71|3343.01|3349.65|3341.95|29
1649237010000|2022-04-06 09:23:30|3349.73|3342.03|3348.54|3340.84|3349.83|3342.13|3348.54|3340.84|26
1649237020000|2022-04-06 09:23:40|3348.68|3340.98|3347.8|3340.1|3348.68|3340.98|3347.42|3339.72|36
1649237030000|2022-04-06 09:23:50|3347.81|3340.11|3346.79|3339.09|3347.93|3340.23|3346.52|3338.82|32
1649237040000|2022-04-06 09:24:00|3346.85|3339.15|3347.32|3339.62|3347.39|3339.69|3346.49|3338.79|37
1649237050000|2022-04-06 09:24:10|3347.34|3339.64|3346.55|3338.85|3347.34|3339.64|3346.29|3338.59|34
1649237060000|2022-04-06 09:24:20|3346.35|3338.65|3347.45|3339.75|3347.5|3339.8|3346.22|3338.52|36
1649237070000|2022-04-06 09:24:30|3347.3|3339.6|3346.74|3339.04|3347.43|3339.73|3346.67|3338.97|39
1649237080000|2022-04-06 09:24:40|3346.78|3339.08|3347.08|3339.38|3347.64|3339.94|3346.78|3339.08|28
1649237090000|2022-04-06 09:24:50|3347.07|3339.37|3347.07|3339.37|3347.2|3339.5|3346.87|3339.17|32
1649237100000|2022-04-06 09:25:00|3347.12|3339.42|3347.15|3339.45|3347.48|3339.78|3347.09|3339.39|35
1649237110000|2022-04-06 09:25:10|3347.18|3339.48|3346.86|3339.16|3347.34|3339.64|3346.82|3339.12|32
1649237120000|2022-04-06 09:25:20|3346.85|3339.15|3346.26|3338.56|3347.08|3339.38|3346.25|3338.55|35
1649237130000|2022-04-06 09:25:30|3346.27|3338.57|3345.83|3338.13|3346.36|3338.66|3345.49|3337.79|33
1649237140000|2022-04-06 09:25:40|3345.81|3338.11|3344.28|3336.58|3345.81|3338.11|3344.17|3336.47|32
1649237150000|2022-04-06 09:25:50|3344.36|3336.66|3343.75|3336.05|3344.36|3336.66|3343.75|3336.05|34
1649237160000|2022-04-06 09:26:00|3343.67|3335.97|3343.51|3335.81|3343.72|3336.02|3343.36|3335.66|29
1649237170000|2022-04-06 09:26:10|3343.59|3335.89|3340.29|3332.59|3343.61|3335.91|3340.08|3332.38|33
1649237180000|2022-04-06 09:26:20|3340.22|3332.52|3341.39|3333.69|3341.47|3333.77|3340.01|3332.31|39
1649237190000|2022-04-06 09:26:30|3341.24|3333.54|3342.22|3334.52|3342.22|3334.52|3341.2|3333.5|36
1649237200000|2022-04-06 09:26:40|3341.92|3334.22|3341.6|3333.9|3342.79|3335.09|3341.6|3333.9|40
1649237210000|2022-04-06 09:26:50|3341.37|3333.67|3341.16|3333.46|3342.08|3334.38|3341.16|3333.46|39
1649237220000|2022-04-06 09:27:00|3340.95|3333.25|3341.26|3333.56|3341.29|3333.59|3340.81|3333.11|33
1649237230000|2022-04-06 09:27:10|3341.27|3333.57|3341.89|3334.19|3342.15|3334.45|3341.14|3333.44|29
1649237240000|2022-04-06 09:27:20|3341.67|3333.97|3342.21|3334.51|3342.28|3334.58|3341.66|3333.96|24
1649237250000|2022-04-06 09:27:30|3342.2|3334.5|3342.53|3334.83|3342.55|3334.85|3342.18|3334.48|24
1649237260000|2022-04-06 09:27:40|3342.52|3334.82|3343.41|3335.71|3343.48|3335.78|3342.52|3334.82|20
1649237270000|2022-04-06 09:27:50|3343.65|3335.95|3342.75|3335.05|3343.67|3335.97|3342.51|3334.81|28
1649237280000|2022-04-06 09:28:00|3342.78|3335.08|3344.01|3336.31|3344.01|3336.31|3342.77|3335.07|31
1649237290000|2022-04-06 09:28:10|3343.51|3335.81|3343.33|3335.63|3344.1|3336.4|3343.27|3335.57|30
1649237300000|2022-04-06 09:28:20|3343.4|3335.7|3342.67|3334.97|3343.65|3335.95|3342.58|3334.88|34
1649237310000|2022-04-06 09:28:30|3342.66|3334.96|3342.76|3335.06|3343.22|3335.52|3342.22|3334.52|32
1649237320000|2022-04-06 09:28:40|3342.83|3335.13|3342.92|3335.22|3343.62|3335.92|3342.32|3334.62|37
1649237330000|2022-04-06 09:28:50|3342.94|3335.24|3342.98|3335.28|3343.57|3335.87|3342.56|3334.86|31
1649237340000|2022-04-06 09:29:00|3342.86|3335.16|3341.73|3334.03|3343.27|3335.57|3341.72|3334.02|33
1649237350000|2022-04-06 09:29:10|3341.62|3333.92|3341.29|3333.59|3341.84|3334.14|3341.14|3333.44|30
1649237360000|2022-04-06 09:29:20|3341.17|3333.47|3341.39|3333.69|3341.83|3334.13|3341.04|3333.34|33
1649237370000|2022-04-06 09:29:30|3341.41|3333.71|3341.2|3333.5|3341.96|3334.26|3341.19|3333.49|30
1649237380000|2022-04-06 09:29:40|3341.18|3333.48|3341.12|3333.42|3341.73|3334.03|3341.06|3333.36|32
1649237390000|2022-04-06 09:29:50|3341.11|3333.41|3341.49|3333.79|3341.85|3334.15|3341.06|3333.36|23
1649237400000|2022-04-06 09:30:00|3341.32|3333.62|3341.6|3333.9|3341.66|3333.96|3341.16|3333.46|33
1649237410000|2022-04-06 09:30:10|3341.56|3333.86|3341.46|3333.76|3341.65|3333.95|3341.21|3333.51|32
1649237420000|2022-04-06 09:30:20|3341.49|3333.79|3342.61|3334.91|3342.61|3334.91|3341.37|3333.67|25
1649237430000|2022-04-06 09:30:30|3342.23|3334.53|3342.12|3334.42|3342.62|3334.92|3342|3334.3|29
1649237440000|2022-04-06 09:30:40|3342.07|3334.37|3342.51|3334.81|3342.69|3334.99|3341.88|3334.18|37
1649237450000|2022-04-06 09:30:50|3342.7|3335|3343.46|3335.76|3343.97|3336.27|3342.7|3335|37
1649237460000|2022-04-06 09:31:00|3344.03|3336.33|3343.48|3335.78|3344.26|3336.56|3343.22|3335.52|37
1649237470000|2022-04-06 09:31:10|3343.71|3336.01|3344.53|3336.83|3344.72|3337.02|3343.4|3335.7|36
1649237480000|2022-04-06 09:31:20|3344.73|3337.03|3344.5|3336.8|3344.75|3337.05|3343.92|3336.22|36
1649237490000|2022-04-06 09:31:30|3344|3336.3|3345.21|3337.51|3345.21|3337.51|3344|3336.3|31
1649237500000|2022-04-06 09:31:40|3345.1|3337.4|3345.32|3337.62|3345.39|3337.69|3345.1|3337.4|32
1649237510000|2022-04-06 09:31:50|3345.3|3337.6|3345.63|3337.93|3345.63|3337.93|3345.26|3337.56|30
1649237520000|2022-04-06 09:32:00|3345.66|3337.96|3346.29|3338.59|3346.68|3338.98|3345.1|3337.4|32
1649237530000|2022-04-06 09:32:10|3346.43|3338.73|3347.74|3340.04|3348.25|3340.55|3346|3338.3|37
1649237540000|2022-04-06 09:32:20|3347.67|3339.97|3347.91|3340.21|3347.97|3340.27|3347.67|3339.97|32
1649237550000|2022-04-06 09:32:30|3347.81|3340.11|3347.58|3339.88|3347.81|3340.11|3347.33|3339.63|36
1649237560000|2022-04-06 09:32:40|3347.69|3339.99|3348.31|3340.61|3348.34|3340.64|3347.48|3339.78|35
1649237570000|2022-04-06 09:32:50|3348.34|3340.64|3348.13|3340.43|3348.41|3340.71|3348.07|3340.37|30
1649237580000|2022-04-06 09:33:00|3348.15|3340.45|3347.95|3340.25|3348.26|3340.56|3347.88|3340.18|34
1649237590000|2022-04-06 09:33:10|3347.94|3340.24|3346.67|3338.97|3348.04|3340.34|3346.6|3338.9|34
1649237600000|2022-04-06 09:33:20|3346.68|3338.98|3346.11|3338.41|3346.8|3339.1|3346.01|3338.31|32
1649237610000|2022-04-06 09:33:30|3345.94|3338.24|3345.89|3338.19|3346.51|3338.81|3345.37|3337.67|37
1649237620000|2022-04-06 09:33:40|3345.88|3338.18|3344.96|3337.26|3345.92|3338.22|3344.8|3337.1|28
1649237630000|2022-04-06 09:33:50|3344.82|3337.12|3344.58|3336.88|3344.88|3337.18|3344.32|3336.62|34
1649237640000|2022-04-06 09:34:00|3344.36|3336.66|3344.66|3336.96|3344.73|3337.03|3344.32|3336.62|36
1649237650000|2022-04-06 09:34:10|3344.44|3336.74|3344.01|3336.31|3344.61|3336.91|3343.94|3336.24|34
1649237660000|2022-04-06 09:34:20|3343.97|3336.27|3344.37|3336.67|3344.37|3336.67|3343.93|3336.23|34
1649237670000|2022-04-06 09:34:30|3344.68|3336.98|3345.41|3337.71|3345.6|3337.9|3344.68|3336.98|31
1649237680000|2022-04-06 09:34:40|3345.43|3337.73|3345.2|3337.5|3345.51|3337.81|3345.19|3337.49|29
1649237690000|2022-04-06 09:34:50|3345.18|3337.48|3345.05|3337.35|3345.48|3337.78|3344.97|3337.27|28
1649237700000|2022-04-06 09:35:00|3345.06|3337.36|3346.21|3338.51|3346.25|3338.55|3345.06|3337.36|33
1649237710000|2022-04-06 09:35:10|3346.22|3338.52|3346.6|3338.9|3346.6|3338.9|3346|3338.3|31
1649237720000|2022-04-06 09:35:20|3346.96|3339.26|3347.91|3340.21|3347.99|3340.29|3346.63|3338.93|27
1649237730000|2022-04-06 09:35:30|3347.92|3340.22|3347.46|3339.76|3347.92|3340.22|3347.09|3339.39|37
1649237740000|2022-04-06 09:35:40|3347.61|3339.91|3347.4|3339.7|3347.61|3339.91|3347.32|3339.62|31
1649237750000|2022-04-06 09:35:50|3347.38|3339.68|3347.93|3340.23|3347.93|3340.23|3346.51|3338.81|36
1649237760000|2022-04-06 09:36:00|3347.99|3340.29|3348.04|3340.34|3348.4|3340.7|3347.81|3340.11|33
1649237770000|2022-04-06 09:36:10|3348.03|3340.33|3346.94|3339.24|3348.37|3340.67|3346.94|3339.24|32
1649237780000|2022-04-06 09:36:20|3346.93|3339.23|3346.65|3338.95|3347.07|3339.37|3346.2|3338.5|38
1649237790000|2022-04-06 09:36:30|3346.73|3339.03|3347.26|3339.56|3347.39|3339.69|3346.73|3339.03|32
1649237800000|2022-04-06 09:36:40|3347.25|3339.55|3346.69|3338.99|3347.37|3339.67|3346.69|3338.99|32
1649237810000|2022-04-06 09:36:50|3346.72|3339.02|3346.93|3339.23|3347.05|3339.35|3346.68|3338.98|19
1649237820000|2022-04-06 09:37:00|3347|3339.3|3347.09|3339.39|3347.11|3339.41|3346.7|3339|25
1649237830000|2022-04-06 09:37:10|3347.13|3339.43|3347.79|3340.09|3348.79|3341.09|3347.13|3339.43|36
1649237840000|2022-04-06 09:37:20|3347.74|3340.04|3348.14|3340.44|3348.14|3340.44|3347.4|3339.7|30
1649237850000|2022-04-06 09:37:30|3347.5|3339.8|3347.84|3340.14|3348.3|3340.6|3347.5|3339.8|36
1649237860000|2022-04-06 09:37:40|3347.72|3340.02|3347.81|3340.11|3348.25|3340.55|3347.67|3339.97|33
1649237870000|2022-04-06 09:37:50|3347.73|3340.03|3347.79|3340.09|3348.02|3340.32|3347.67|3339.97|29
1649237880000|2022-04-06 09:38:00|3347.62|3339.92|3347.78|3340.08|3347.94|3340.24|3347.62|3339.92|20
1649237890000|2022-04-06 09:38:10|3347.84|3340.14|3347.79|3340.09|3347.86|3340.16|3347.68|3339.98|29
1649237900000|2022-04-06 09:38:20|3347.75|3340.05|3347.76|3340.06|3347.88|3340.18|3347.68|3339.98|16
1649237910000|2022-04-06 09:38:30|3347.98|3340.28|3348.14|3340.44|3348.3|3340.6|3347.98|3340.28|25
1649237920000|2022-04-06 09:38:40|3348.11|3340.41|3348.36|3340.66|3348.36|3340.66|3348.08|3340.38|30
1649237930000|2022-04-06 09:38:50|3348.35|3340.65|3348.31|3340.61|3348.9|3341.2|3348.25|3340.55|25
1649237940000|2022-04-06 09:39:00|3348.24|3340.54|3348.08|3340.38|3348.4|3340.7|3347.65|3339.95|33
1649237950000|2022-04-06 09:39:10|3347.98|3340.28|3347.97|3340.27|3348.14|3340.44|3347.85|3340.15|29
1649237960000|2022-04-06 09:39:20|3347.98|3340.28|3347.76|3340.06|3348.06|3340.36|3347.73|3340.03|36
1649237970000|2022-04-06 09:39:30|3347.74|3340.04|3348.18|3340.48|3348.18|3340.48|3347.74|3340.04|20
1649237980000|2022-04-06 09:39:40|3348.17|3340.47|3347.95|3340.25|3348.2|3340.5|3347.58|3339.88|24
1649237990000|2022-04-06 09:39:50|3348.02|3340.32|3348.03|3340.33|3348.18|3340.48|3347.68|3339.98|29
1649238000000|2022-04-06 09:40:00|3348.04|3340.34|3347.8|3340.1|3348.04|3340.34|3347.72|3340.02|16
1649238010000|2022-04-06 09:40:10|3348.01|3340.31|3348.81|3341.11|3348.84|3341.14|3347.95|3340.25|31
1649238020000|2022-04-06 09:40:20|3348.78|3341.08|3348.93|3341.23|3348.94|3341.24|3348.71|3341.01|24
1649238030000|2022-04-06 09:40:30|3348.86|3341.16|3349.09|3341.39|3349.13|3341.43|3348.76|3341.06|25
1649238040000|2022-04-06 09:40:40|3348.98|3341.28|3348.93|3341.23|3349.17|3341.47|3348.93|3341.23|24
1649238050000|2022-04-06 09:40:50|3348.85|3341.15|3348.91|3341.21|3349.36|3341.66|3348.78|3341.08|27
1649238060000|2022-04-06 09:41:00|3348.9|3341.2|3348.91|3341.21|3349.19|3341.49|3348.68|3340.98|22
1649238070000|2022-04-06 09:41:10|3348.97|3341.27|3349.17|3341.47|3349.34|3341.64|3348.78|3341.08|34
1649238080000|2022-04-06 09:41:20|3349.16|3341.46|3349.24|3341.54|3349.48|3341.78|3348.82|3341.12|38
1649238090000|2022-04-06 09:41:30|3349.06|3341.36|3348.89|3341.19|3349.26|3341.56|3348.71|3341.01|28
1649238100000|2022-04-06 09:41:40|3349.04|3341.34|3348.77|3341.07|3349.14|3341.44|3348.56|3340.86|35
1649238110000|2022-04-06 09:41:50|3348.82|3341.12|3348.2|3340.5|3349.16|3341.46|3348.2|3340.5|30
1649238120000|2022-04-06 09:42:00|3348.45|3340.75|3351.17|3343.47|3351.32|3343.62|3348.45|3340.75|27
1649238130000|2022-04-06 09:42:10|3351.3|3343.6|3351.3|3343.6|3351.62|3343.92|3351.24|3343.54|12
1649238140000|2022-04-06 09:42:20|3351.31|3343.61|3351.28|3343.58|3351.41|3343.71|3351.27|3343.57|13
1649238150000|2022-04-06 09:42:30|3351.29|3343.59|3351.35|3343.65|3351.78|3344.08|3351.28|3343.58|28
1649238160000|2022-04-06 09:42:40|3351.22|3343.52|3350.71|3343.01|3351.71|3344.01|3350.58|3342.88|28
1649238170000|2022-04-06 09:42:50|3350.85|3343.15|3350.96|3343.26|3351|3343.3|3350.62|3342.92|33
1649238180000|2022-04-06 09:43:00|3350.75|3343.05|3351.03|3343.33|3351.14|3343.44|3350.75|3343.05|25
1649238190000|2022-04-06 09:43:10|3350.59|3342.89|3350.68|3342.98|3351.07|3343.37|3350.5|3342.8|27
1649238200000|2022-04-06 09:43:20|3350.67|3342.97|3350.79|3343.09|3350.98|3343.28|3350.6|3342.9|29
1649238210000|2022-04-06 09:43:30|3350.77|3343.07|3350.47|3342.77|3350.84|3343.14|3350.47|3342.77|16
1649238220000|2022-04-06 09:43:40|3350.64|3342.94|3350.87|3343.17|3350.87|3343.17|3350.5|3342.8|18
1649238230000|2022-04-06 09:43:50|3350.82|3343.12|3350.76|3343.06|3351.45|3343.75|3350.23|3342.53|29
1649238240000|2022-04-06 09:44:00|3350.73|3343.03|3350.28|3342.58|3351.37|3343.67|3350.25|3342.55|36
1649238250000|2022-04-06 09:44:10|3350.47|3342.77|3350.11|3342.41|3350.47|3342.77|3350.09|3342.39|29
1649238260000|2022-04-06 09:44:20|3350.09|3342.39|3350.85|3343.15|3351.14|3343.44|3350.09|3342.39|33
1649238270000|2022-04-06 09:44:30|3350.84|3343.14|3351.08|3343.38|3351.1|3343.4|3350.82|3343.12|33
1649238280000|2022-04-06 09:44:40|3350.93|3343.23|3351.25|3343.55|3351.28|3343.58|3350.93|3343.23|28
1649238290000|2022-04-06 09:44:50|3351.18|3343.48|3351.08|3343.38|3351.36|3343.66|3351.02|3343.32|31
1649238300000|2022-04-06 09:45:00|3351|3343.3|3350.68|3342.98|3351.08|3343.38|3350|3342.3|33
1649238310000|2022-04-06 09:45:10|3350.79|3343.09|3350.77|3343.07|3351.03|3343.33|3350.61|3342.91|34
1649238320000|2022-04-06 09:45:20|3350.91|3343.21|3351.17|3343.47|3351.37|3343.67|3350.91|3343.21|32
1649238330000|2022-04-06 09:45:30|3351.21|3343.51|3350.74|3343.04|3351.26|3343.56|3350.74|3343.04|34
1649238340000|2022-04-06 09:45:40|3350.96|3343.26|3350.36|3342.66|3351.04|3343.34|3350.36|3342.66|33
1649238350000|2022-04-06 09:45:50|3350.32|3342.62|3350.3|3342.6|3350.65|3342.95|3350.27|3342.57|38
1649238360000|2022-04-06 09:46:00|3350.24|3342.54|3350.3|3342.6|3350.46|3342.76|3350.21|3342.51|27
1649238370000|2022-04-06 09:46:10|3350.29|3342.59|3350.39|3342.69|3350.55|3342.85|3350.26|3342.56|21
1649238380000|2022-04-06 09:46:20|3350.31|3342.61|3349.27|3341.57|3350.58|3342.88|3349.16|3341.46|33
1649238390000|2022-04-06 09:46:30|3349.16|3341.46|3348.82|3341.12|3349.22|3341.52|3348.79|3341.09|34
1649238400000|2022-04-06 09:46:40|3348.89|3341.19|3348.26|3340.56|3348.89|3341.19|3348.26|3340.56|34
1649238410000|2022-04-06 09:46:50|3348.24|3340.54|3348.35|3340.65|3348.71|3341.01|3347.78|3340.08|24
1649238420000|2022-04-06 09:47:00|3347.66|3339.96|3348.48|3340.78|3348.63|3340.93|3347.66|3339.96|26
1649238430000|2022-04-06 09:47:10|3348.47|3340.77|3346.42|3338.72|3348.47|3340.77|3346.35|3338.65|38
1649238440000|2022-04-06 09:47:20|3346.35|3338.65|3345.46|3337.76|3346.41|3338.71|3345.26|3337.56|35
1649238450000|2022-04-06 09:47:30|3345.49|3337.79|3345.38|3337.68|3345.5|3337.8|3345.31|3337.61|23
1649238460000|2022-04-06 09:47:40|3345.39|3337.69|3345.27|3337.57|3345.41|3337.71|3345.22|3337.52|24
1649238470000|2022-04-06 09:47:50|3345.26|3337.56|3345.27|3337.57|3345.48|3337.78|3345.24|3337.54|15
1649238480000|2022-04-06 09:48:00|3345.25|3337.55|3345.18|3337.48|3345.32|3337.62|3345.16|3337.46|27
1649238490000|2022-04-06 09:48:10|3345.16|3337.46|3344.97|3337.27|3345.32|3337.62|3344.86|3337.16|30
1649238500000|2022-04-06 09:48:20|3344.94|3337.24|3344.59|3336.89|3344.95|3337.25|3344.58|3336.88|21
1649238510000|2022-04-06 09:48:30|3344.54|3336.84|3344.59|3336.89|3344.7|3337|3344.41|3336.71|30
1649238520000|2022-04-06 09:48:40|3344.39|3336.69|3342.98|3335.28|3344.59|3336.89|3342.85|3335.15|32
1649238530000|2022-04-06 09:48:50|3342.89|3335.19|3341.92|3334.22|3342.89|3335.19|3341.68|3333.98|36
1649238540000|2022-04-06 09:49:00|3341.91|3334.21|3341.99|3334.29|3342.05|3334.35|3341.75|3334.05|30
1649238550000|2022-04-06 09:49:10|3342.02|3334.32|3341.73|3334.03|3342.08|3334.38|3341.62|3333.92|30
1649238560000|2022-04-06 09:49:20|3341.79|3334.09|3341.82|3334.12|3341.89|3334.19|3341.53|3333.83|29
1649238570000|2022-04-06 09:49:30|3341.84|3334.14|3341.9|3334.2|3341.9|3334.2|3341.79|3334.09|11
1649238580000|2022-04-06 09:49:40|3341.89|3334.19|3341.77|3334.07|3342.07|3334.37|3341.74|3334.04|17
1649238590000|2022-04-06 09:49:50|3341.76|3334.06|3340.84|3333.14|3341.76|3334.06|3340.65|3332.95|22
1649238600000|2022-04-06 09:50:00|3340.75|3333.05|3340.67|3332.97|3340.81|3333.11|3340.67|3332.97|21
1649238610000|2022-04-06 09:50:10|3340.69|3332.99|3339.11|3331.41|3340.69|3332.99|3339.11|3331.41|31
1649238620000|2022-04-06 09:50:20|3339.13|3331.43|3341.28|3333.58|3341.28|3333.58|3339.13|3331.43|36
1649238630000|2022-04-06 09:50:30|3340.92|3333.22|3342.46|3334.76|3342.46|3334.76|3340.89|3333.19|31
1649238640000|2022-04-06 09:50:40|3342.21|3334.51|3343.32|3335.62|3343.76|3336.06|3342.09|3334.39|37
1649238650000|2022-04-06 09:50:50|3343.04|3335.34|3340.27|3332.57|3343.04|3335.34|3339.82|3332.12|36
1649238660000|2022-04-06 09:51:00|3340.36|3332.66|3342.19|3334.49|3342.19|3334.49|3340.32|3332.62|29
1649238670000|2022-04-06 09:51:10|3342.21|3334.51|3342.87|3335.17|3342.88|3335.18|3342.21|3334.51|35
1649238680000|2022-04-06 09:51:20|3342.97|3335.27|3343.24|3335.54|3343.24|3335.54|3342.02|3334.32|37
1649238690000|2022-04-06 09:51:30|3343.33|3335.63|3343.77|3336.07|3343.85|3336.15|3343.33|3335.63|27
1649238700000|2022-04-06 09:51:40|3343.82|3336.12|3344.26|3336.56|3344.43|3336.73|3343.82|3336.12|32
1649238710000|2022-04-06 09:51:50|3344.41|3336.71|3343.78|3336.08|3345.21|3337.51|3343.49|3335.79|31
1649238720000|2022-04-06 09:52:00|3343.49|3335.79|3343.51|3335.81|3343.78|3336.08|3343.33|3335.63|31
1649238730000|2022-04-06 09:52:10|3343.45|3335.75|3344.25|3336.55|3344.25|3336.55|3343.45|3335.75|34
1649238740000|2022-04-06 09:52:20|3344.11|3336.41|3342.86|3335.16|3344.29|3336.59|3342.59|3334.89|32
1649238750000|2022-04-06 09:52:30|3342.59|3334.89|3343.37|3335.67|3343.56|3335.86|3342.59|3334.89|35
1649238760000|2022-04-06 09:52:40|3343.27|3335.57|3342.94|3335.24|3343.4|3335.7|3342.8|3335.1|29
1649238770000|2022-04-06 09:52:50|3342.89|3335.19|3344.01|3336.31|3344.01|3336.31|3342.81|3335.11|34
1649238780000|2022-04-06 09:53:00|3344.39|3336.69|3344.71|3337.01|3345.04|3337.34|3344.39|3336.69|29
1649238790000|2022-04-06 09:53:10|3344.73|3337.03|3344.18|3336.48|3344.78|3337.08|3344.08|3336.38|23
1649238800000|2022-04-06 09:53:20|3344.17|3336.47|3344.51|3336.81|3344.56|3336.86|3343.92|3336.22|30
1649238810000|2022-04-06 09:53:30|3344.56|3336.86|3344.49|3336.79|3344.56|3336.86|3344.49|3336.79|9
1649238820000|2022-04-06 09:53:40|3344.47|3336.77|3344.02|3336.32|3344.54|3336.84|3343.94|3336.24|22
1649238830000|2022-04-06 09:53:50|3343.98|3336.28|3343.89|3336.19|3343.98|3336.28|3343.77|3336.07|24
1649238840000|2022-04-06 09:54:00|3343.9|3336.2|3343.82|3336.12|3343.93|3336.23|3343.67|3335.97|29
1649238850000|2022-04-06 09:54:10|3343.7|3336|3343.78|3336.08|3343.98|3336.28|3343.33|3335.63|21
1649238860000|2022-04-06 09:54:20|3343.82|3336.12|3343.78|3336.08|3343.96|3336.26|3343.75|3336.05|8
1649238870000|2022-04-06 09:54:30|3343.79|3336.09|3343.78|3336.08|3343.85|3336.15|3343.65|3335.95|10
1649238880000|2022-04-06 09:54:40|3343.79|3336.09|3343.91|3336.21|3344.12|3336.42|3343.71|3336.01|17
1649238890000|2022-04-06 09:54:50|3343.76|3336.06|3343.39|3335.69|3343.76|3336.06|3343.19|3335.49|22
1649238900000|2022-04-06 09:55:00|3343.38|3335.68|3343.35|3335.65|3343.41|3335.71|3343.32|3335.62|10
1649238910000|2022-04-06 09:55:10|3343.37|3335.67|3343.38|3335.68|3343.39|3335.69|3343.35|3335.65|11
1649238920000|2022-04-06 09:55:20|3343.32|3335.62|3343.49|3335.79|3343.5|3335.8|3343.32|3335.62|9
1649238930000|2022-04-06 09:55:30|3343.46|3335.76|3343.46|3335.76|3343.98|3336.28|3343.45|3335.75|21
1649238940000|2022-04-06 09:55:40|3343.48|3335.78|3343.39|3335.69|3343.5|3335.8|3343.38|3335.68|10
1649238950000|2022-04-06 09:55:50|3343.57|3335.87|3343.88|3336.18|3344.24|3336.54|3343.57|3335.87|8
1649238960000|2022-04-06 09:56:00|3343.85|3336.15|3343.97|3336.27|3344.17|3336.47|3343.8|3336.1|21
1649238970000|2022-04-06 09:56:10|3344.04|3336.34|3344.16|3336.46|3344.16|3336.46|3343.93|3336.23|23
1649238980000|2022-04-06 09:56:20|3344|3336.3|3345.44|3337.74|3345.66|3337.96|3343.91|3336.21|33
1649238990000|2022-04-06 09:56:30|3345.77|3338.07|3347.71|3340.01|3347.74|3340.04|3345.63|3337.93|33
1649239000000|2022-04-06 09:56:40|3347.59|3339.89|3347.5|3339.8|3347.86|3340.16|3347.47|3339.77|36
1649239010000|2022-04-06 09:56:50|3347.55|3339.85|3347.73|3340.03|3347.81|3340.11|3347.04|3339.34|35
1649239020000|2022-04-06 09:57:00|3347.88|3340.18|3349.3|3341.6|3349.31|3341.61|3347.73|3340.03|35
1649239030000|2022-04-06 09:57:10|3349.29|3341.59|3349.74|3342.04|3350.02|3342.32|3349.09|3341.39|24
1649239040000|2022-04-06 09:57:20|3349.77|3342.07|3349.29|3341.59|3349.77|3342.07|3349.21|3341.51|30
1649239050000|2022-04-06 09:57:30|3349.38|3341.68|3348.41|3340.71|3349.51|3341.81|3348.41|3340.71|31
1649239060000|2022-04-06 09:57:40|3348.3|3340.6|3349.29|3341.59|3349.29|3341.59|3348.13|3340.43|26
1649239070000|2022-04-06 09:57:50|3349.28|3341.58|3349.4|3341.7|3349.7|3342|3349.28|3341.58|27
1649239080000|2022-04-06 09:58:00|3349.39|3341.69|3350.68|3342.98|3350.68|3342.98|3349.35|3341.65|23
1649239090000|2022-04-06 09:58:10|3350.55|3342.85|3350.34|3342.64|3350.77|3343.07|3349.55|3341.85|39
1649239100000|2022-04-06 09:58:20|3350.28|3342.58|3350.36|3342.66|3350.7|3343|3349.94|3342.24|37
1649239110000|2022-04-06 09:58:30|3350.35|3342.65|3350.36|3342.66|3350.49|3342.79|3350.2|3342.5|34
1649239120000|2022-04-06 09:58:40|3350.32|3342.62|3350.4|3342.7|3350.49|3342.79|3350.07|3342.37|39
1649239130000|2022-04-06 09:58:50|3350.36|3342.66|3350.44|3342.74|3351.24|3343.54|3350.17|3342.47|32
1649239140000|2022-04-06 09:59:00|3350.63|3342.93|3352.28|3344.58|3352.28|3344.58|3350.25|3342.55|28
1649239150000|2022-04-06 09:59:10|3351.43|3343.73|3351.91|3344.21|3352.6|3344.9|3351.18|3343.48|29
1649239160000|2022-04-06 09:59:20|3351.8|3344.1|3351.35|3343.65|3352.27|3344.57|3351.04|3343.34|29
1649239170000|2022-04-06 09:59:30|3351.39|3343.69|3351.8|3344.1|3351.92|3344.22|3350.98|3343.28|27
1649239180000|2022-04-06 09:59:40|3351.78|3344.08|3351.78|3344.08|3351.81|3344.11|3351.24|3343.54|25
1649239190000|2022-04-06 09:59:50|3351.71|3344.01|3351.76|3344.06|3351.82|3344.12|3351.17|3343.47|18
1649239200000|2022-04-06 10:00:00|3351.75|3344.05|3351.86|3344.16|3352.02|3344.32|3351.75|3344.05|15
1649239210000|2022-04-06 10:00:10|3351.9|3344.2|3351.99|3344.29|3352.02|3344.32|3351.83|3344.13|22
1649239220000|2022-04-06 10:00:20|3352|3344.3|3351.94|3344.24|3352.03|3344.33|3351.87|3344.17|20
1649239230000|2022-04-06 10:00:30|3352.01|3344.31|3351.86|3344.16|3352.01|3344.31|3351.78|3344.08|26
1649239240000|2022-04-06 10:00:40|3351.84|3344.14|3352|3344.3|3352|3344.3|3351.83|3344.13|17
1649239250000|2022-04-06 10:00:50|3352.03|3344.33|3351.98|3344.28|3352.03|3344.33|3351.98|3344.28|11
1649239260000|2022-04-06 10:01:00|3352.03|3344.33|3350.82|3343.12|3352.16|3344.46|3350.82|3343.12|25
1649239270000|2022-04-06 10:01:10|3350.83|3343.13|3349.53|3341.83|3350.83|3343.13|3349.41|3341.71|33
1649239280000|2022-04-06 10:01:20|3349.54|3341.84|3349.22|3341.52|3349.57|3341.87|3349.22|3341.52|25
1649239290000|2022-04-06 10:01:30|3349.29|3341.59|3349.31|3341.61|3349.45|3341.75|3349.28|3341.58|28
1649239300000|2022-04-06 10:01:40|3349.29|3341.59|3349.13|3341.43|3349.35|3341.65|3348.95|3341.25|32
1649239310000|2022-04-06 10:01:50|3349.14|3341.44|3348.87|3341.17|3349.22|3341.52|3348.63|3340.93|33
1649239320000|2022-04-06 10:02:00|3348.85|3341.15|3348.39|3340.69|3349.2|3341.5|3348.3|3340.6|25
1649239330000|2022-04-06 10:02:10|3348.38|3340.68|3347.74|3340.04|3348.64|3340.94|3347.72|3340.02|34
1649239340000|2022-04-06 10:02:20|3347.73|3340.03|3347.19|3339.49|3347.73|3340.03|3346.96|3339.26|29
1649239350000|2022-04-06 10:02:30|3346.98|3339.28|3346.77|3339.07|3347.06|3339.36|3346.61|3338.91|32
1649239360000|2022-04-06 10:02:40|3346.78|3339.08|3346.55|3338.85|3346.88|3339.18|3346.53|3338.83|27
1649239370000|2022-04-06 10:02:50|3346.52|3338.82|3346.65|3338.95|3346.7|3339|3346.27|3338.57|30
1649239380000|2022-04-06 10:03:00|3346.7|3339|3346.88|3339.18|3346.88|3339.18|3346.7|3339|8
1649239390000|2022-04-06 10:03:10|3346.86|3339.16|3346.89|3339.19|3346.89|3339.19|3346.8|3339.1|13
1649239400000|2022-04-06 10:03:20|3346.87|3339.17|3346.5|3338.8|3346.87|3339.17|3346.5|3338.8|22
1649239410000|2022-04-06 10:03:30|3346.55|3338.85|3345.98|3338.28|3346.65|3338.95|3345.92|3338.22|26
1649239420000|2022-04-06 10:03:40|3345.95|3338.25|3345.33|3337.63|3345.99|3338.29|3345.25|3337.55|30
1649239430000|2022-04-06 10:03:50|3345.36|3337.66|3344.89|3337.19|3345.43|3337.73|3344.89|3337.19|24
1649239440000|2022-04-06 10:04:00|3345.06|3337.36|3343.31|3335.61|3345.1|3337.4|3343.31|3335.61|35
1649239450000|2022-04-06 10:04:10|3343.17|3335.47|3342.41|3334.71|3343.17|3335.47|3342.37|3334.67|31
1649239460000|2022-04-06 10:04:20|3342.38|3334.68|3341.16|3333.46|3342.43|3334.73|3341.05|3333.35|36
1649239470000|2022-04-06 10:04:30|3341.01|3333.31|3340.05|3332.35|3341.25|3333.55|3340.05|3332.35|37
1649239480000|2022-04-06 10:04:40|3340|3332.3|3339.32|3331.62|3340|3332.3|3339.25|3331.55|33
1649239490000|2022-04-06 10:04:50|3339.31|3331.61|3339.71|3332.01|3340.03|3332.33|3339.14|3331.44|29
1649239500000|2022-04-06 10:05:00|3339.7|3332|3337.32|3329.62|3339.72|3332.02|3337.32|3329.62|34
1649239510000|2022-04-06 10:05:10|3337.21|3329.51|3335.68|3327.98|3337.44|3329.74|3335.56|3327.86|37
1649239520000|2022-04-06 10:05:20|3335.56|3327.86|3337.58|3329.88|3337.64|3329.94|3335.51|3327.81|31
1649239530000|2022-04-06 10:05:30|3337.59|3329.89|3338.22|3330.52|3338.36|3330.66|3337.59|3329.89|32
1649239540000|2022-04-06 10:05:40|3338.05|3330.35|3337.11|3329.41|3338.05|3330.35|3337.11|3329.41|39
1649239550000|2022-04-06 10:05:50|3337.03|3329.33|3335.86|3328.16|3337.1|3329.4|3335.75|3328.05|33
1649239560000|2022-04-06 10:06:00|3335.85|3328.15|3334.81|3327.11|3335.85|3328.15|3334.81|3327.11|34
1649239570000|2022-04-06 10:06:10|3334.74|3327.04|3335.84|3328.14|3335.89|3328.19|3334.6|3326.9|31
1649239580000|2022-04-06 10:06:20|3335.86|3328.16|3338.91|3331.21|3338.91|3331.21|3335.75|3328.05|33
1649239590000|2022-04-06 10:06:30|3338.88|3331.18|3339.89|3332.19|3340.35|3332.65|3338.88|3331.18|36
1649239600000|2022-04-06 10:06:40|3339.82|3332.12|3340.51|3332.81|3340.51|3332.81|3339.76|3332.06|31
1649239610000|2022-04-06 10:06:50|3340.53|3332.83|3338.16|3330.46|3340.94|3333.24|3337.83|3330.13|39
1649239620000|2022-04-06 10:07:00|3338.14|3330.44|3335.64|3327.94|3338.35|3330.65|3335.21|3327.51|38
1649239630000|2022-04-06 10:07:10|3335.68|3327.98|3337.79|3330.09|3338.22|3330.52|3335.68|3327.98|38
1649239640000|2022-04-06 10:07:20|3338.25|3330.55|3339.54|3331.84|3339.58|3331.88|3337.63|3329.93|33
1649239650000|2022-04-06 10:07:30|3339.58|3331.88|3340.7|3333|3341.04|3333.34|3339.27|3331.57|37
1649239660000|2022-04-06 10:07:40|3340.87|3333.17|3341.51|3333.81|3341.51|3333.81|3340.4|3332.7|27
1649239670000|2022-04-06 10:07:50|3341.71|3334.01|3341.85|3334.15|3342.32|3334.62|3341.66|3333.96|30
1649239680000|2022-04-06 10:08:00|3341.83|3334.13|3341.74|3334.04|3341.86|3334.16|3341.48|3333.78|25
1649239690000|2022-04-06 10:08:10|3341.52|3333.82|3343.44|3335.74|3343.62|3335.92|3341.52|3333.82|31
1649239700000|2022-04-06 10:08:20|3343.62|3335.92|3343.4|3335.7|3343.62|3335.92|3343.23|3335.53|29
1649239710000|2022-04-06 10:08:30|3343.28|3335.58|3343.66|3335.96|3344.72|3337.02|3343.28|3335.58|33
1649239720000|2022-04-06 10:08:40|3343.47|3335.77|3341.48|3333.78|3343.47|3335.77|3341.24|3333.54|34
1649239730000|2022-04-06 10:08:50|3341.53|3333.83|3341.13|3333.43|3341.57|3333.87|3341.13|3333.43|37
1649239740000|2022-04-06 10:09:00|3341.14|3333.44|3340.4|3332.7|3341.56|3333.86|3340.4|3332.7|36
1649239750000|2022-04-06 10:09:10|3340.37|3332.67|3340.02|3332.32|3340.37|3332.67|3339.98|3332.28|29
1649239760000|2022-04-06 10:09:20|3340.06|3332.36|3340.06|3332.36|3340.25|3332.55|3339.98|3332.28|27
1649239770000|2022-04-06 10:09:30|3339.97|3332.27|3340.18|3332.48|3340.18|3332.48|3339.83|3332.13|32
1649239780000|2022-04-06 10:09:40|3340.2|3332.5|3340.76|3333.06|3340.94|3333.24|3340.18|3332.48|27
1649239790000|2022-04-06 10:09:50|3340.84|3333.14|3340.71|3333.01|3340.87|3333.17|3340.67|3332.97|27
1649239800000|2022-04-06 10:10:00|3340.82|3333.12|3342.17|3334.47|3342.17|3334.47|3340.73|3333.03|36
1649239810000|2022-04-06 10:10:10|3342.1|3334.4|3341.72|3334.02|3342.76|3335.06|3341.72|3334.02|33
1649239820000|2022-04-06 10:10:20|3341.61|3333.91|3340.45|3332.75|3341.61|3333.91|3340.41|3332.71|29
1649239830000|2022-04-06 10:10:30|3340.36|3332.66|3340.6|3332.9|3340.72|3333.02|3339.99|3332.29|35
1649239840000|2022-04-06 10:10:40|3340.56|3332.86|3339.69|3331.99|3340.79|3333.09|3339.67|3331.97|32
1649239850000|2022-04-06 10:10:50|3339.55|3331.85|3339.06|3331.36|3339.55|3331.85|3339.06|3331.36|25
1649239860000|2022-04-06 10:11:00|3339.05|3331.35|3338.31|3330.61|3339.28|3331.58|3338.16|3330.46|32
1649239870000|2022-04-06 10:11:10|3338.24|3330.54|3337.83|3330.13|3338.64|3330.94|3337.83|3330.13|32
1649239880000|2022-04-06 10:11:20|3337.82|3330.12|3336.68|3328.98|3337.82|3330.12|3336.4|3328.7|36
1649239890000|2022-04-06 10:11:30|3336.52|3328.82|3334.92|3327.22|3336.59|3328.89|3334.26|3326.56|40
1649239900000|2022-04-06 10:11:40|3335.19|3327.49|3335.74|3328.04|3335.92|3328.22|3335.15|3327.45|37
1649239910000|2022-04-06 10:11:50|3335.67|3327.97|3336.58|3328.88|3336.67|3328.97|3335.67|3327.97|28
1649239920000|2022-04-06 10:12:00|3336.62|3328.92|3335.62|3327.92|3336.62|3328.92|3335.62|3327.92|30
1649239930000|2022-04-06 10:12:10|3335.61|3327.91|3335.19|3327.49|3335.61|3327.91|3335.12|3327.42|31
1649239940000|2022-04-06 10:12:20|3335.18|3327.48|3334.41|3326.71|3335.18|3327.48|3334.34|3326.64|26
1649239950000|2022-04-06 10:12:30|3334.48|3326.78|3334.75|3327.05|3335.12|3327.42|3334.34|3326.64|27
1649239960000|2022-04-06 10:12:40|3334.73|3327.03|3334.32|3326.62|3334.88|3327.18|3334.31|3326.61|34
1649239970000|2022-04-06 10:12:50|3334.39|3326.69|3332.7|3325|3334.39|3326.69|3332.68|3324.98|31
1649239980000|2022-04-06 10:13:00|3332.6|3324.9|3332.59|3324.89|3332.74|3325.04|3331.48|3323.78|38
1649239990000|2022-04-06 10:13:10|3332.5|3324.8|3331.55|3323.85|3332.51|3324.81|3331.51|3323.81|37
1649240000000|2022-04-06 10:13:20|3331.58|3323.88|3331.14|3323.44|3331.62|3323.92|3330.47|3322.77|31
1649240010000|2022-04-06 10:13:30|3331.2|3323.5|3332.23|3324.53|3332.52|3324.82|3331.12|3323.42|34
1649240020000|2022-04-06 10:13:40|3332.39|3324.69|3330.07|3322.37|3332.41|3324.71|3330.07|3322.37|33
1649240030000|2022-04-06 10:13:50|3329.97|3322.27|3331.47|3323.77|3331.49|3323.79|3329.87|3322.17|34
1649240040000|2022-04-06 10:14:00|3331.45|3323.75|3330.45|3322.75|3331.6|3323.9|3330.45|3322.75|38
1649240050000|2022-04-06 10:14:10|3330.36|3322.66|3331.54|3323.84|3331.7|3324|3330.23|3322.53|38
1649240060000|2022-04-06 10:14:20|3331.45|3323.75|3331.48|3323.78|3331.5|3323.8|3331.29|3323.59|29
1649240070000|2022-04-06 10:14:30|3331.43|3323.73|3331.47|3323.77|3331.49|3323.79|3331.41|3323.71|21
1649240080000|2022-04-06 10:14:40|3331.48|3323.78|3331.58|3323.88|3331.6|3323.9|3331.48|3323.78|18
1649240090000|2022-04-06 10:14:50|3331.54|3323.84|3331.57|3323.87|3331.59|3323.89|3331.43|3323.73|27
1649240100000|2022-04-06 10:15:00|3331.55|3323.85|3330.41|3322.71|3331.58|3323.88|3330.41|3322.71|30
1649240110000|2022-04-06 10:15:10|3330.38|3322.68|3330.61|3322.91|3330.96|3323.26|3329.9|3322.2|38
1649240120000|2022-04-06 10:15:20|3330.64|3322.94|3331.3|3323.6|3331.46|3323.76|3330.12|3322.42|35
1649240130000|2022-04-06 10:15:30|3331.42|3323.72|3332.38|3324.68|3332.48|3324.78|3331.2|3323.5|35
1649240140000|2022-04-06 10:15:40|3332.34|3324.64|3333.68|3325.98|3333.68|3325.98|3332.17|3324.47|38
1649240150000|2022-04-06 10:15:50|3333.57|3325.87|3335.12|3327.42|3335.19|3327.49|3333.47|3325.77|32
1649240160000|2022-04-06 10:16:00|3335.13|3327.43|3335.14|3327.44|3335.21|3327.51|3334.94|3327.24|18
1649240170000|2022-04-06 10:16:10|3335.11|3327.41|3335.08|3327.38|3335.14|3327.44|3334.99|3327.29|14
1649240180000|2022-04-06 10:16:20|3335|3327.3|3335.23|3327.53|3335.46|3327.76|3335|3327.3|20
1649240190000|2022-04-06 10:16:30|3335.4|3327.7|3336.02|3328.32|3336.28|3328.58|3335.23|3327.53|29
1649240200000|2022-04-06 10:16:40|3335.95|3328.25|3335.76|3328.06|3336.72|3329.02|3335.73|3328.03|36
1649240210000|2022-04-06 10:16:50|3335.74|3328.04|3335.02|3327.32|3335.99|3328.29|3334.99|3327.29|35
1649240220000|2022-04-06 10:17:00|3335|3327.3|3331.8|3324.1|3335|3327.3|3331.8|3324.1|37
1649240230000|2022-04-06 10:17:10|3331.82|3324.12|3331.64|3323.94|3332.22|3324.52|3331.51|3323.81|32
1649240240000|2022-04-06 10:17:20|3331.65|3323.95|3331.14|3323.44|3331.88|3324.18|3330.7|3323|38
1649240250000|2022-04-06 10:17:30|3331.07|3323.37|3331.23|3323.53|3331.23|3323.53|3330.91|3323.21|33
1649240260000|2022-04-06 10:17:40|3331.13|3323.43|3331.44|3323.74|3331.44|3323.74|3330.94|3323.24|27
1649240270000|2022-04-06 10:17:50|3331.28|3323.58|3331.1|3323.4|3331.56|3323.86|3331.1|3323.4|35
1649240280000|2022-04-06 10:18:00|3331.25|3323.55|3331.41|3323.71|3331.57|3323.87|3330.94|3323.24|33
1649240290000|2022-04-06 10:18:10|3331.45|3323.75|3329.27|3321.57|3331.45|3323.75|3329.26|3321.56|31
1649240300000|2022-04-06 10:18:20|3329.24|3321.54|3328.93|3321.23|3329.63|3321.93|3328.38|3320.68|29
1649240310000|2022-04-06 10:18:30|3329.01|3321.31|3328.73|3321.03|3329.26|3321.56|3328.73|3321.03|29
1649240320000|2022-04-06 10:18:40|3328.63|3320.93|3327.55|3319.85|3328.84|3321.14|3324.02|3316.32|36
1649240330000|2022-04-06 10:18:50|3326.92|3319.22|3327.31|3319.61|3327.41|3319.71|3323.15|3315.45|38
1649240340000|2022-04-06 10:19:00|3326.96|3319.26|3326.73|3319.03|3327.61|3319.91|3326.42|3318.72|38
1649240350000|2022-04-06 10:19:10|3326.83|3319.13|3327.33|3319.63|3327.33|3319.63|3325.74|3318.04|35
1649240360000|2022-04-06 10:19:20|3327.55|3319.85|3331.87|3324.17|3332.1|3324.4|3327.55|3319.85|38
1649240370000|2022-04-06 10:19:30|3331.73|3324.03|3333.25|3325.55|3333.34|3325.64|3331.47|3323.77|38
1649240380000|2022-04-06 10:19:40|3333.35|3325.65|3335.2|3327.5|3335.99|3328.29|3333.35|3325.65|38
1649240390000|2022-04-06 10:19:50|3335.84|3328.14|3338.23|3330.53|3338.52|3330.82|3335.2|3327.5|37
1649240400000|2022-04-06 10:20:00|3338.51|3330.81|3339.51|3331.81|3339.74|3332.04|3337.95|3330.25|37
1649240410000|2022-04-06 10:20:10|3339.13|3331.43|3342.27|3334.57|3342.27|3334.57|3339.12|3331.42|35
1649240420000|2022-04-06 10:20:20|3342.76|3335.06|3341.39|3333.69|3344.2|3336.5|3341.21|3333.51|40
1649240430000|2022-04-06 10:20:30|3341.47|3333.77|3343.38|3335.68|3343.39|3335.69|3340.2|3332.5|37
1649240440000|2022-04-06 10:20:40|3343.3|3335.6|3342.1|3334.4|3343.58|3335.88|3342.1|3334.4|35
1649240450000|2022-04-06 10:20:50|3342.07|3334.37|3343.31|3335.61|3343.5|3335.8|3342.07|3334.37|35
1649240460000|2022-04-06 10:21:00|3343.26|3335.56|3343.15|3335.45|3343.57|3335.87|3343.09|3335.39|27
1649240470000|2022-04-06 10:21:10|3343.19|3335.49|3343.65|3335.95|3343.81|3336.11|3343.15|3335.45|29
1649240480000|2022-04-06 10:21:20|3343.7|3336|3343.16|3335.46|3343.86|3336.16|3343.16|3335.46|28
1649240490000|2022-04-06 10:21:30|3343.15|3335.45|3340.09|3332.39|3343.15|3335.45|3339.87|3332.17|36
1649240500000|2022-04-06 10:21:40|3339.38|3331.68|3338.93|3331.23|3341.4|3333.7|3338.81|3331.11|39
1649240510000|2022-04-06 10:21:50|3338.91|3331.21|3338.96|3331.26|3339.26|3331.56|3338.72|3331.02|36
1649240520000|2022-04-06 10:22:00|3339.07|3331.37|3340.95|3333.25|3341.94|3334.24|3338.89|3331.19|39
1649240530000|2022-04-06 10:22:10|3340.97|3333.27|3343.53|3335.83|3343.85|3336.15|3340.76|3333.06|37
1649240540000|2022-04-06 10:22:20|3343.38|3335.68|3343.07|3335.37|3343.38|3335.68|3342.14|3334.44|39
1649240550000|2022-04-06 10:22:30|3343.19|3335.49|3344.32|3336.62|3344.49|3336.79|3342.93|3335.23|34
1649240560000|2022-04-06 10:22:40|3344.33|3336.63|3344|3336.3|3345.03|3337.33|3344|3336.3|33
1649240570000|2022-04-06 10:22:50|3344.28|3336.58|3344.31|3336.61|3345.1|3337.4|3343.9|3336.2|37
1649240580000|2022-04-06 10:23:00|3344.33|3336.63|3344.87|3337.17|3344.87|3337.17|3344.3|3336.6|36
1649240590000|2022-04-06 10:23:10|3344.08|3336.38|3344.03|3336.33|3344.68|3336.98|3343.67|3335.97|27
1649240600000|2022-04-06 10:23:20|3344.08|3336.38|3343.78|3336.08|3344.17|3336.47|3343.57|3335.87|31
1649240610000|2022-04-06 10:23:30|3343.8|3336.1|3343.59|3335.89|3344.15|3336.45|3343.59|3335.89|28
1649240620000|2022-04-06 10:23:40|3344.13|3336.43|3345.48|3337.78|3345.82|3338.12|3343.63|3335.93|26
1649240630000|2022-04-06 10:23:50|3345.45|3337.75|3345.68|3337.98|3345.74|3338.04|3345.33|3337.63|30
1649240640000|2022-04-06 10:24:00|3345.64|3337.94|3344.19|3336.49|3345.73|3338.03|3343.68|3335.98|33
1649240650000|2022-04-06 10:24:10|3344.29|3336.59|3346.19|3338.49|3346.21|3338.51|3344.29|3336.59|25
1649240660000|2022-04-06 10:24:20|3346.21|3338.51|3346.63|3338.93|3346.67|3338.97|3346.2|3338.5|25
1649240670000|2022-04-06 10:24:30|3346.62|3338.92|3346.79|3339.09|3346.79|3339.09|3346.55|3338.85|33
1649240680000|2022-04-06 10:24:40|3346.76|3339.06|3347.28|3339.58|3347.3|3339.6|3346.71|3339.01|35
1649240690000|2022-04-06 10:24:50|3347.03|3339.33|3347.79|3340.09|3347.93|3340.23|3347.01|3339.31|36
1649240700000|2022-04-06 10:25:00|3347.82|3340.12|3348.95|3341.25|3349.61|3341.91|3347.47|3339.77|37
1649240710000|2022-04-06 10:25:10|3349.19|3341.49|3352.27|3344.57|3352.62|3344.92|3348.71|3341.01|38
1649240720000|2022-04-06 10:25:20|3352.33|3344.63|3352.41|3344.71|3353.08|3345.38|3351.58|3343.88|34
1649240730000|2022-04-06 10:25:30|3352.48|3344.78|3355.19|3347.49|3356.27|3348.57|3352.41|3344.71|33
1649240740000|2022-04-06 10:25:40|3355.16|3347.46|3351.84|3344.14|3355.27|3347.57|3351.84|3344.14|39
1649240750000|2022-04-06 10:25:50|3351.83|3344.13|3352.43|3344.73|3352.53|3344.83|3351.73|3344.03|36
1649240760000|2022-04-06 10:26:00|3352.44|3344.74|3354.18|3346.48|3354.46|3346.76|3352.39|3344.69|33
1649240770000|2022-04-06 10:26:10|3354.38|3346.68|3353.9|3346.2|3354.44|3346.74|3353.14|3345.44|34
1649240780000|2022-04-06 10:26:20|3353.89|3346.19|3355.15|3347.45|3355.19|3347.49|3353.89|3346.19|36
1649240790000|2022-04-06 10:26:30|3355.13|3347.43|3353.75|3346.05|3355.22|3347.52|3353.32|3345.62|37
1649240800000|2022-04-06 10:26:40|3353.74|3346.04|3354.27|3346.57|3354.29|3346.59|3352.66|3344.96|37
1649240810000|2022-04-06 10:26:50|3354.45|3346.75|3354.51|3346.81|3354.52|3346.82|3354.09|3346.39|39
1649240820000|2022-04-06 10:27:00|3354.6|3346.9|3353.08|3345.38|3354.99|3347.29|3353.08|3345.38|40
1649240830000|2022-04-06 10:27:10|3352.97|3345.27|3354.18|3346.48|3354.19|3346.49|3351.91|3344.21|38
1649240840000|2022-04-06 10:27:20|3354|3346.3|3354.72|3347.02|3354.97|3347.27|3353.74|3346.04|35
1649240850000|2022-04-06 10:27:30|3354.75|3347.05|3355.05|3347.35|3355.45|3347.75|3354.11|3346.41|39
1649240860000|2022-04-06 10:27:40|3355.07|3347.37|3354.62|3346.92|3355.21|3347.51|3354.42|3346.72|36
1649240870000|2022-04-06 10:27:50|3354.67|3346.97|3353.8|3346.1|3354.67|3346.97|3352.99|3345.29|38
1649240880000|2022-04-06 10:28:00|3354.16|3346.46|3353.15|3345.45|3354.19|3346.49|3352.98|3345.28|35
1649240890000|2022-04-06 10:28:10|3353.07|3345.37|3353.22|3345.52|3353.56|3345.86|3352.99|3345.29|34
1649240900000|2022-04-06 10:28:20|3353.4|3345.7|3354.21|3346.51|3354.43|3346.73|3353.07|3345.37|36
1649240910000|2022-04-06 10:28:30|3354.25|3346.55|3354.68|3346.98|3354.71|3347.01|3354.14|3346.44|32
1649240920000|2022-04-06 10:28:40|3354.6|3346.9|3355.84|3348.14|3355.95|3348.25|3354.59|3346.89|33
1649240930000|2022-04-06 10:28:50|3355.89|3348.19|3356.2|3348.5|3356.58|3348.88|3355.78|3348.08|34
1649240940000|2022-04-06 10:29:00|3356.26|3348.56|3356.11|3348.41|3356.49|3348.79|3356.11|3348.41|34
1649240950000|2022-04-06 10:29:10|3356.16|3348.46|3355.78|3348.08|3356.16|3348.46|3354.35|3346.65|40
1649240960000|2022-04-06 10:29:20|3355.81|3348.11|3357.24|3349.54|3357.42|3349.72|3355.75|3348.05|36
1649240970000|2022-04-06 10:29:30|3357.3|3349.6|3357.03|3349.33|3357.41|3349.71|3356.74|3349.04|32
1649240980000|2022-04-06 10:29:40|3356.94|3349.24|3358.03|3350.33|3358.25|3350.55|3356.64|3348.94|33
1649240990000|2022-04-06 10:29:50|3358.02|3350.32|3358.37|3350.67|3358.95|3351.25|3357.8|3350.1|38
1649241000000|2022-04-06 10:30:00|3358.29|3350.59|3358.2|3350.5|3358.72|3351.02|3358|3350.3|39
1649241010000|2022-04-06 10:30:10|3358.1|3350.4|3357.71|3350.01|3358.27|3350.57|3357.37|3349.67|37
1649241020000|2022-04-06 10:30:20|3357.68|3349.98|3357.51|3349.81|3358.03|3350.33|3357.34|3349.64|39
1649241030000|2022-04-06 10:30:30|3356.93|3349.23|3357.16|3349.46|3357.54|3349.84|3355.74|3348.04|37
1649241040000|2022-04-06 10:30:40|3357.22|3349.52|3356.61|3348.91|3357.37|3349.67|3356.38|3348.68|37
1649241050000|2022-04-06 10:30:50|3356.69|3348.99|3357.47|3349.77|3358.15|3350.45|3356.52|3348.82|39
1649241060000|2022-04-06 10:31:00|3357.4|3349.7|3357.08|3349.38|3357.64|3349.94|3356.94|3349.24|36
1649241070000|2022-04-06 10:31:10|3357.11|3349.41|3356.53|3348.83|3357.19|3349.49|3356.53|3348.83|35
1649241080000|2022-04-06 10:31:20|3356.37|3348.67|3353.93|3346.23|3356.37|3348.67|3353.07|3345.37|38
1649241090000|2022-04-06 10:31:30|3353.82|3346.12|3354.5|3346.8|3354.82|3347.12|3353.79|3346.09|39
1649241100000|2022-04-06 10:31:40|3354.45|3346.75|3353.78|3346.08|3354.72|3347.02|3353.71|3346.01|36
1649241110000|2022-04-06 10:31:50|3353.77|3346.07|3354.2|3346.5|3354.2|3346.5|3353.5|3345.8|36
1649241120000|2022-04-06 10:32:00|3354.1|3346.4|3354.1|3346.4|3354.49|3346.79|3353.82|3346.12|35
1649241130000|2022-04-06 10:32:10|3354.07|3346.37|3354.93|3347.23|3354.93|3347.23|3353.91|3346.21|34
1649241140000|2022-04-06 10:32:20|3354.94|3347.24|3355.33|3347.63|3355.38|3347.68|3354.89|3347.19|30
1649241150000|2022-04-06 10:32:30|3355.08|3347.38|3354.59|3346.89|3355.32|3347.62|3354.48|3346.78|33
1649241160000|2022-04-06 10:32:40|3354.6|3346.9|3354.4|3346.7|3354.69|3346.99|3354.38|3346.68|32
1649241170000|2022-04-06 10:32:50|3354.39|3346.69|3353.65|3345.95|3354.59|3346.89|3353.65|3345.95|31
1649241180000|2022-04-06 10:33:00|3353.56|3345.86|3353.67|3345.97|3353.79|3346.09|3353.51|3345.81|36
1649241190000|2022-04-06 10:33:10|3353.69|3345.99|3353.46|3345.76|3353.76|3346.06|3353.39|3345.69|38
1649241200000|2022-04-06 10:33:20|3353.47|3345.77|3351.99|3344.29|3353.49|3345.79|3351.98|3344.28|32
1649241210000|2022-04-06 10:33:30|3351.97|3344.27|3351.41|3343.71|3352.85|3345.15|3351.37|3343.67|38
1649241220000|2022-04-06 10:33:40|3351.37|3343.67|3350.01|3342.31|3351.37|3343.67|3349.57|3341.87|36
1649241230000|2022-04-06 10:33:50|3350.07|3342.37|3351.21|3343.51|3351.41|3343.71|3349.95|3342.25|35
1649241240000|2022-04-06 10:34:00|3351.18|3343.48|3348.89|3341.19|3351.38|3343.68|3348.64|3340.94|36
1649241250000|2022-04-06 10:34:10|3348.78|3341.08|3350.69|3342.99|3350.84|3343.14|3348.78|3341.08|40
1649241260000|2022-04-06 10:34:20|3350.71|3343.01|3351.4|3343.7|3351.46|3343.76|3350.63|3342.93|38
1649241270000|2022-04-06 10:34:30|3351.34|3343.64|3351.33|3343.63|3351.34|3343.64|3351.15|3343.45|31
1649241280000|2022-04-06 10:34:40|3351.31|3343.61|3351.3|3343.6|3351.44|3343.74|3351.21|3343.51|24
1649241290000|2022-04-06 10:34:50|3351.31|3343.61|3351.14|3343.44|3351.35|3343.65|3350.69|3342.99|25
1649241300000|2022-04-06 10:35:00|3351.09|3343.39|3350.86|3343.16|3351.16|3343.46|3350.79|3343.09|32
1649241310000|2022-04-06 10:35:10|3350.95|3343.25|3351|3343.3|3351|3343.3|3350.83|3343.13|24
1649241320000|2022-04-06 10:35:20|3350.94|3343.24|3351.11|3343.41|3351.29|3343.59|3350.83|3343.13|20
1649241330000|2022-04-06 10:35:30|3351.05|3343.35|3351.15|3343.45|3351.15|3343.45|3350.22|3342.52|33
1649241340000|2022-04-06 10:35:40|3351.13|3343.43|3350.74|3343.04|3351.16|3343.46|3350.74|3343.04|27
1649241350000|2022-04-06 10:35:50|3350.67|3342.97|3349.72|3342.02|3350.67|3342.97|3349.72|3342.02|33
1649241360000|2022-04-06 10:36:00|3349.62|3341.92|3348.64|3340.94|3349.62|3341.92|3348.35|3340.65|31
1649241370000|2022-04-06 10:36:10|3348.43|3340.73|3348.48|3340.78|3348.95|3341.25|3348.09|3340.39|37
1649241380000|2022-04-06 10:36:20|3348.49|3340.79|3348.33|3340.63|3348.58|3340.88|3348.29|3340.59|30
1649241390000|2022-04-06 10:36:30|3348.32|3340.62|3348.24|3340.54|3348.33|3340.63|3347.91|3340.21|39
1649241400000|2022-04-06 10:36:40|3348.12|3340.42|3347.55|3339.85|3348.12|3340.42|3347.35|3339.65|35
1649241410000|2022-04-06 10:36:50|3347.57|3339.87|3348.07|3340.37|3348.52|3340.82|3347.21|3339.51|36
1649241420000|2022-04-06 10:37:00|3348.04|3340.34|3347.55|3339.85|3348.04|3340.34|3347.31|3339.61|29
1649241430000|2022-04-06 10:37:10|3347.26|3339.56|3347.23|3339.53|3347.57|3339.87|3346.89|3339.19|36
1649241440000|2022-04-06 10:37:20|3347.25|3339.55|3345.56|3337.86|3347.25|3339.55|3345.56|3337.86|34
1649241450000|2022-04-06 10:37:30|3345.59|3337.89|3345.07|3337.37|3345.59|3337.89|3344.69|3336.99|38
1649241460000|2022-04-06 10:37:40|3344.97|3337.27|3344.57|3336.87|3345.72|3338.02|3344.57|3336.87|33
1649241470000|2022-04-06 10:37:50|3344.53|3336.83|3343.53|3335.83|3344.65|3336.95|3342.73|3335.03|35
1649241480000|2022-04-06 10:38:00|3341.33|3333.63|3340.72|3333.02|3342.78|3335.08|3340.72|3333.02|36
1649241490000|2022-04-06 10:38:10|3340.73|3333.03|3338.76|3331.06|3340.79|3333.09|3338.49|3330.79|36
1649241500000|2022-04-06 10:38:20|3338.81|3331.11|3341.84|3334.14|3341.84|3334.14|3338.81|3331.11|37
1649241510000|2022-04-06 10:38:30|3341.99|3334.29|3341.32|3333.62|3342.26|3334.56|3341.14|3333.44|35
1649241520000|2022-04-06 10:38:40|3341.34|3333.64|3339.38|3331.68|3341.63|3333.93|3339.38|3331.68|36
1649241530000|2022-04-06 10:38:50|3339.41|3331.71|3338.85|3331.15|3339.41|3331.71|3338.8|3331.1|35
1649241540000|2022-04-06 10:39:00|3338.92|3331.22|3340.36|3332.66|3340.92|3333.22|3338.92|3331.22|35
1649241550000|2022-04-06 10:39:10|3340.35|3332.65|3340.89|3333.19|3341.62|3333.92|3340.34|3332.64|32
1649241560000|2022-04-06 10:39:20|3341.06|3333.36|3338.82|3331.12|3341.06|3333.36|3338.69|3330.99|37
1649241570000|2022-04-06 10:39:30|3339.05|3331.35|3337.43|3329.73|3339.52|3331.82|3337.09|3329.39|36
1649241580000|2022-04-06 10:39:40|3337.42|3329.72|3336.43|3328.73|3337.42|3329.72|3335.98|3328.28|39
1649241590000|2022-04-06 10:39:50|3336.47|3328.77|3336.78|3329.08|3336.78|3329.08|3336.21|3328.51|34
1649241600000|2022-04-06 10:40:00|3336.8|3329.1|3337.14|3329.44|3337.29|3329.59|3336.2|3328.5|35
1649241610000|2022-04-06 10:40:10|3337.11|3329.41|3337.78|3330.08|3338.66|3330.96|3337.11|3329.41|34
1649241620000|2022-04-06 10:40:20|3337.73|3330.03|3338.81|3331.11|3339.02|3331.32|3337.57|3329.87|39
1649241630000|2022-04-06 10:40:30|3338.43|3330.73|3339.43|3331.73|3339.94|3332.24|3338.43|3330.73|37
1649241640000|2022-04-06 10:40:40|3339.45|3331.75|3339.31|3331.61|3339.51|3331.81|3338.92|3331.22|28
1649241650000|2022-04-06 10:40:50|3339.29|3331.59|3338.02|3330.32|3339.33|3331.63|3337.53|3329.83|33
1649241660000|2022-04-06 10:41:00|3338.27|3330.57|3339.42|3331.72|3339.42|3331.72|3338.27|3330.57|30
1649241670000|2022-04-06 10:41:10|3339.54|3331.84|3338.97|3331.27|3340.44|3332.74|3338.9|3331.2|32
1649241680000|2022-04-06 10:41:20|3338.91|3331.21|3338.48|3330.78|3339.05|3331.35|3338.31|3330.61|36
1649241690000|2022-04-06 10:41:30|3338.52|3330.82|3339.74|3332.04|3339.92|3332.22|3338.52|3330.82|38
1649241700000|2022-04-06 10:41:40|3339.63|3331.93|3338.35|3330.65|3339.63|3331.93|3338.29|3330.59|35
1649241710000|2022-04-06 10:41:50|3338.31|3330.61|3339.17|3331.47|3339.25|3331.55|3338.28|3330.58|31
1649241720000|2022-04-06 10:42:00|3339.13|3331.43|3339.05|3331.35|3339.66|3331.96|3338.88|3331.18|35
1649241730000|2022-04-06 10:42:10|3339.03|3331.33|3338.3|3330.6|3339.09|3331.39|3337.85|3330.15|35
1649241740000|2022-04-06 10:42:20|3338.34|3330.64|3338.36|3330.66|3338.43|3330.73|3337.49|3329.79|39
1649241750000|2022-04-06 10:42:30|3338.18|3330.48|3337.42|3329.72|3338.18|3330.48|3337.06|3329.36|35
1649241760000|2022-04-06 10:42:40|3337.43|3329.73|3337.99|3330.29|3338.31|3330.61|3337.43|3329.73|30
1649241770000|2022-04-06 10:42:50|3337.97|3330.27|3338.32|3330.62|3338.6|3330.9|3337.77|3330.07|32
1649241780000|2022-04-06 10:43:00|3338.31|3330.61|3338.26|3330.56|3338.55|3330.85|3338.03|3330.33|30
1649241790000|2022-04-06 10:43:10|3338.27|3330.57|3338.38|3330.68|3338.99|3331.29|3338|3330.3|31
1649241800000|2022-04-06 10:43:20|3338.43|3330.73|3338.41|3330.71|3338.45|3330.75|3338.16|3330.46|26
1649241810000|2022-04-06 10:43:30|3338.47|3330.77|3338.98|3331.28|3339.02|3331.32|3338.47|3330.77|21
1649241820000|2022-04-06 10:43:40|3339.02|3331.32|3339.56|3331.86|3339.88|3332.18|3338.94|3331.24|29
1649241830000|2022-04-06 10:43:50|3339.57|3331.87|3339.4|3331.7|3340|3332.3|3339.26|3331.56|23
1649241840000|2022-04-06 10:44:00|3339.39|3331.69|3339.35|3331.65|3339.43|3331.73|3339.17|3331.47|33
1649241850000|2022-04-06 10:44:10|3339.36|3331.66|3340.88|3333.18|3341.01|3333.31|3339.34|3331.64|30
1649241860000|2022-04-06 10:44:20|3340.87|3333.17|3341.99|3334.29|3342.02|3334.32|3340.87|3333.17|35
1649241870000|2022-04-06 10:44:30|3341.86|3334.16|3341.92|3334.22|3342.04|3334.34|3341.6|3333.9|29
1649241880000|2022-04-06 10:44:40|3342.01|3334.31|3341.14|3333.44|3342.01|3334.31|3341.04|3333.34|28
1649241890000|2022-04-06 10:44:50|3341.4|3333.7|3342.12|3334.42|3342.12|3334.42|3341.12|3333.42|37
1649241900000|2022-04-06 10:45:00|3342.05|3334.35|3343.32|3335.62|3343.32|3335.62|3341.94|3334.24|33
1649241910000|2022-04-06 10:45:10|3343.31|3335.61|3343.64|3335.94|3343.68|3335.98|3343.31|3335.61|28
1649241920000|2022-04-06 10:45:20|3343.67|3335.97|3343.15|3335.45|3344.09|3336.39|3343.15|3335.45|32
1649241930000|2022-04-06 10:45:30|3343.21|3335.51|3341.72|3334.02|3343.21|3335.51|3341|3333.3|36
1649241940000|2022-04-06 10:45:40|3341.52|3333.82|3339.78|3332.08|3341.52|3333.82|3339.43|3331.73|38
1649241950000|2022-04-06 10:45:50|3339.81|3332.11|3339.38|3331.68|3340.3|3332.6|3339.36|3331.66|34
1649241960000|2022-04-06 10:46:00|3339.53|3331.83|3338.49|3330.79|3339.59|3331.89|3338.42|3330.72|35
1649241970000|2022-04-06 10:46:10|3338.74|3331.04|3338.19|3330.49|3339.49|3331.79|3338.19|3330.49|32
1649241980000|2022-04-06 10:46:20|3338.17|3330.47|3337.81|3330.11|3338.39|3330.69|3337.79|3330.09|34
1649241990000|2022-04-06 10:46:30|3337.66|3329.96|3337.34|3329.64|3337.88|3330.18|3337.32|3329.62|36
1649242000000|2022-04-06 10:46:40|3337.26|3329.56|3337.68|3329.98|3337.93|3330.23|3337.26|3329.56|32
1649242010000|2022-04-06 10:46:50|3337.57|3329.87|3337.73|3330.03|3337.76|3330.06|3337.25|3329.55|33
1649242020000|2022-04-06 10:47:00|3337.69|3329.99|3338.22|3330.52|3338.22|3330.52|3337.54|3329.84|37
1649242030000|2022-04-06 10:47:10|3338.04|3330.34|3338.36|3330.66|3339.03|3331.33|3337.94|3330.24|33
1649242040000|2022-04-06 10:47:20|3338.27|3330.57|3338.04|3330.34|3338.62|3330.92|3338.04|3330.34|34
1649242050000|2022-04-06 10:47:30|3337.63|3329.93|3336.61|3328.91|3337.72|3330.02|3336.48|3328.78|36
1649242060000|2022-04-06 10:47:40|3336.35|3328.65|3336.12|3328.42|3336.48|3328.78|3335.89|3328.19|29
1649242070000|2022-04-06 10:47:50|3336.1|3328.4|3335.24|3327.54|3336.19|3328.49|3335.2|3327.5|26
1649242080000|2022-04-06 10:48:00|3335.22|3327.52|3336.7|3329|3336.7|3329|3335.11|3327.41|37
1649242090000|2022-04-06 10:48:10|3336.79|3329.09|3337.23|3329.53|3337.99|3330.29|3336.52|3328.82|38
1649242100000|2022-04-06 10:48:20|3336.96|3329.26|3337.34|3329.64|3337.7|3330|3336.79|3329.09|34
1649242110000|2022-04-06 10:48:30|3337.55|3329.85|3337.2|3329.5|3338.01|3330.31|3337.19|3329.49|33
1649242120000|2022-04-06 10:48:40|3337.21|3329.51|3337.12|3329.42|3337.52|3329.82|3336.98|3329.28|36
1649242130000|2022-04-06 10:48:50|3337.14|3329.44|3337.08|3329.38|3337.44|3329.74|3336.97|3329.27|29
1649242140000|2022-04-06 10:49:00|3337.11|3329.41|3335.95|3328.25|3337.14|3329.44|3335.94|3328.24|35
1649242150000|2022-04-06 10:49:10|3335.94|3328.24|3334.94|3327.24|3335.94|3328.24|3334.72|3327.02|33
1649242160000|2022-04-06 10:49:20|3334.97|3327.27|3335.01|3327.31|3335.36|3327.66|3334.78|3327.08|34
1649242170000|2022-04-06 10:49:30|3334.94|3327.24|3334.5|3326.8|3335.01|3327.31|3334.5|3326.8|30
1649242180000|2022-04-06 10:49:40|3334.52|3326.82|3334.46|3326.76|3334.85|3327.15|3334.3|3326.6|27
1649242190000|2022-04-06 10:49:50|3334.44|3326.74|3333.93|3326.23|3334.63|3326.93|3333.93|3326.23|32
1649242200000|2022-04-06 10:50:00|3333.99|3326.29|3334.63|3326.93|3334.63|3326.93|3333.83|3326.13|37
1649242210000|2022-04-06 10:50:10|3334.67|3326.97|3336.18|3328.48|3336.31|3328.61|3334.67|3326.97|33
1649242220000|2022-04-06 10:50:20|3336.17|3328.47|3335.95|3328.25|3336.18|3328.48|3335.5|3327.8|32
1649242230000|2022-04-06 10:50:30|3336.13|3328.43|3337.32|3329.62|3337.32|3329.62|3336.13|3328.43|34
1649242240000|2022-04-06 10:50:40|3337.55|3329.85|3337.48|3329.78|3337.73|3330.03|3337.33|3329.63|32
1649242250000|2022-04-06 10:50:50|3337.43|3329.73|3337.04|3329.34|3337.51|3329.81|3337.02|3329.32|22
1649242260000|2022-04-06 10:51:00|3337.06|3329.36|3337.31|3329.61|3337.31|3329.61|3336.95|3329.25|31
1649242270000|2022-04-06 10:51:10|3337.2|3329.5|3337.05|3329.35|3337.47|3329.77|3337.05|3329.35|31
1649242280000|2022-04-06 10:51:20|3336.89|3329.19|3337.23|3329.53|3337.38|3329.68|3336.7|3329|19
1649242290000|2022-04-06 10:51:30|3337.32|3329.62|3339.42|3331.72|3339.44|3331.74|3337.19|3329.49|39
1649242300000|2022-04-06 10:51:40|3339.41|3331.71|3339.42|3331.72|3339.61|3331.91|3339.41|3331.71|26
1649242310000|2022-04-06 10:51:50|3339.44|3331.74|3339.57|3331.87|3340.26|3332.56|3339.44|3331.74|28
1649242320000|2022-04-06 10:52:00|3339.48|3331.78|3339.66|3331.96|3339.74|3332.04|3339.48|3331.78|28
1649242330000|2022-04-06 10:52:10|3339.71|3332.01|3339.64|3331.94|3339.71|3332.01|3339.45|3331.75|27
1649242340000|2022-04-06 10:52:20|3339.61|3331.91|3340.22|3332.52|3340.22|3332.52|3339.59|3331.89|35
1649242350000|2022-04-06 10:52:30|3340.09|3332.39|3340.02|3332.32|3340.34|3332.64|3339.93|3332.23|32
1649242360000|2022-04-06 10:52:40|3340.03|3332.33|3339.01|3331.31|3340.53|3332.83|3339.01|3331.31|28
1649242370000|2022-04-06 10:52:50|3339|3331.3|3339.44|3331.74|3339.52|3331.82|3339|3331.3|30
1649242380000|2022-04-06 10:53:00|3339.43|3331.73|3338.46|3330.76|3339.43|3331.73|3338.46|3330.76|37
1649242390000|2022-04-06 10:53:10|3338.54|3330.84|3338.02|3330.32|3338.54|3330.84|3337.05|3329.35|37
1649242400000|2022-04-06 10:53:20|3338.04|3330.34|3339.02|3331.32|3339.86|3332.16|3337.98|3330.28|35
1649242410000|2022-04-06 10:53:30|3338.94|3331.24|3337.73|3330.03|3338.99|3331.29|3337.65|3329.95|38
1649242420000|2022-04-06 10:53:40|3337.72|3330.02|3336.27|3328.57|3337.77|3330.07|3336.27|3328.57|34
1649242430000|2022-04-06 10:53:50|3336.28|3328.58|3336.37|3328.67|3336.38|3328.68|3335.91|3328.21|29
1649242440000|2022-04-06 10:54:00|3335.96|3328.26|3336.74|3329.04|3336.74|3329.04|3334.96|3327.26|38
1649242450000|2022-04-06 10:54:10|3336.87|3329.17|3336.64|3328.94|3336.87|3329.17|3336.41|3328.71|37
1649242460000|2022-04-06 10:54:20|3336.8|3329.1|3337.53|3329.83|3337.69|3329.99|3336.64|3328.94|37
1649242470000|2022-04-06 10:54:30|3337.68|3329.98|3337.64|3329.94|3338.42|3330.72|3337.5|3329.8|34
1649242480000|2022-04-06 10:54:40|3337.67|3329.97|3338.02|3330.32|3338.12|3330.42|3337.54|3329.84|30
1649242490000|2022-04-06 10:54:50|3338.04|3330.34|3338.23|3330.53|3338.94|3331.24|3338.04|3330.34|33
1649242500000|2022-04-06 10:55:00|3338.12|3330.42|3337.66|3329.96|3338.12|3330.42|3337.61|3329.91|32
1649242510000|2022-04-06 10:55:10|3337.76|3330.06|3336.14|3328.44|3337.87|3330.17|3336.09|3328.39|36
1649242520000|2022-04-06 10:55:20|3336.13|3328.43|3333.78|3326.08|3336.17|3328.47|3333.72|3326.02|36
1649242530000|2022-04-06 10:55:30|3333.61|3325.91|3333.35|3325.65|3333.61|3325.91|3332.56|3324.86|34
1649242540000|2022-04-06 10:55:40|3333.3|3325.6|3334.14|3326.44|3334.14|3326.44|3332.81|3325.11|30
1649242550000|2022-04-06 10:55:50|3334.13|3326.43|3333.69|3325.99|3334.13|3326.43|3333.49|3325.79|32
1649242560000|2022-04-06 10:56:00|3333.67|3325.97|3334.46|3326.76|3334.46|3326.76|3333.6|3325.9|34
1649242570000|2022-04-06 10:56:10|3334.45|3326.75|3334.2|3326.5|3334.49|3326.79|3334.19|3326.49|27
1649242580000|2022-04-06 10:56:20|3334.19|3326.49|3333.4|3325.7|3334.19|3326.49|3333.4|3325.7|28
1649242590000|2022-04-06 10:56:30|3333.15|3325.45|3331.95|3324.25|3333.15|3325.45|3331.83|3324.13|38
1649242600000|2022-04-06 10:56:40|3331.8|3324.1|3332.46|3324.76|3333.28|3325.58|3331.8|3324.1|37
1649242610000|2022-04-06 10:56:50|3332.53|3324.83|3331.87|3324.17|3332.56|3324.86|3331.86|3324.16|35
1649242620000|2022-04-06 10:57:00|3331.83|3324.13|3331.84|3324.14|3332.42|3324.72|3331.54|3323.84|37
1649242630000|2022-04-06 10:57:10|3331.94|3324.24|3332.3|3324.6|3332.74|3325.04|3331.68|3323.98|36
1649242640000|2022-04-06 10:57:20|3332.43|3324.73|3333.81|3326.11|3333.92|3326.22|3332.43|3324.73|39
1649242650000|2022-04-06 10:57:30|3333.76|3326.06|3335.18|3327.48|3335.67|3327.97|3333.57|3325.87|38
1649242660000|2022-04-06 10:57:40|3335.23|3327.53|3335.77|3328.07|3335.83|3328.13|3335.22|3327.52|34
1649242670000|2022-04-06 10:57:50|3335.79|3328.09|3337.28|3329.58|3337.54|3329.84|3335.59|3327.89|31
1649242680000|2022-04-06 10:58:00|3337.21|3329.51|3337.16|3329.46|3337.62|3329.92|3337.16|3329.46|24
1649242690000|2022-04-06 10:58:10|3337.29|3329.59|3336.97|3329.27|3337.53|3329.83|3336.97|3329.27|29
1649242700000|2022-04-06 10:58:20|3337.11|3329.41|3337.19|3329.49|3337.24|3329.54|3336.83|3329.13|23
1649242710000|2022-04-06 10:58:30|3337.71|3330.01|3334.93|3327.23|3337.76|3330.06|3334.24|3326.54|38
1649242720000|2022-04-06 10:58:40|3334.79|3327.09|3334.44|3326.74|3334.79|3327.09|3333.84|3326.14|34
1649242730000|2022-04-06 10:58:50|3334.5|3326.8|3333.31|3325.61|3334.69|3326.99|3332.84|3325.14|36
1649242740000|2022-04-06 10:59:00|3333.38|3325.68|3332.93|3325.23|3333.65|3325.95|3332.91|3325.21|33
1649242750000|2022-04-06 10:59:10|3332.95|3325.25|3331.43|3323.73|3332.97|3325.27|3331.41|3323.71|33
1649242760000|2022-04-06 10:59:20|3331.42|3323.72|3331.38|3323.68|3331.54|3323.84|3330.86|3323.16|27
1649242770000|2022-04-06 10:59:30|3331.24|3323.54|3331.09|3323.39|3331.62|3323.92|3331.09|3323.39|16
1649242780000|2022-04-06 10:59:40|3330.3|3322.6|3330.27|3322.57|3330.41|3322.71|3329.76|3322.06|27
1649242790000|2022-04-06 10:59:50|3330.41|3322.71|3330.28|3322.58|3330.5|3322.8|3329.71|3322.01|31
1649242800000|2022-04-06 11:00:00|3330.23|3322.53|3332.06|3324.36|3332.87|3325.17|3330.23|3322.53|38
1649242810000|2022-04-06 11:00:10|3331.62|3323.92|3334.58|3326.88|3334.93|3327.23|3331.59|3323.89|38
1649242820000|2022-04-06 11:00:20|3334.56|3326.86|3332.77|3325.07|3334.99|3327.29|3332.73|3325.03|38
1649242830000|2022-04-06 11:00:30|3332.35|3324.65|3329.9|3322.2|3332.35|3324.65|3329.65|3321.95|36
1649242840000|2022-04-06 11:00:40|3329.88|3322.18|3329.66|3321.96|3331.14|3323.44|3329.39|3321.69|25
1649242850000|2022-04-06 11:00:50|3329.41|3321.71|3329.54|3321.84|3329.7|3322|3329.41|3321.71|28
1649242860000|2022-04-06 11:01:00|3329.53|3321.83|3329.65|3321.95|3329.65|3321.95|3329.4|3321.7|29
1649242870000|2022-04-06 11:01:10|3329.66|3321.96|3330.02|3322.32|3330.21|3322.51|3329.65|3321.95|25
1649242880000|2022-04-06 11:01:20|3329.9|3322.2|3329.5|3321.8|3329.95|3322.25|3329.23|3321.53|26
1649242890000|2022-04-06 11:01:30|3329.51|3321.81|3330.28|3322.58|3331.1|3323.4|3329.51|3321.81|33
1649242900000|2022-04-06 11:01:40|3330.43|3322.73|3330.77|3323.07|3331.2|3323.5|3330.43|3322.73|22
1649242910000|2022-04-06 11:01:50|3330.81|3323.11|3331.58|3323.88|3331.77|3324.07|3330.4|3322.7|33
1649242920000|2022-04-06 11:02:00|3331.47|3323.77|3329.51|3321.81|3331.47|3323.77|3329.43|3321.73|39
1649242930000|2022-04-06 11:02:10|3329.52|3321.82|3329.11|3321.41|3329.63|3321.93|3328.82|3321.12|38
1649242940000|2022-04-06 11:02:20|3329.15|3321.45|3328.6|3320.9|3329.37|3321.67|3328.56|3320.86|37
1649242950000|2022-04-06 11:02:30|3328.55|3320.85|3327|3319.3|3329.07|3321.37|3326.88|3319.18|36
1649242960000|2022-04-06 11:02:40|3326.96|3319.26|3325.76|3318.06|3327.09|3319.39|3325.09|3317.39|39
1649242970000|2022-04-06 11:02:50|3325.72|3318.02|3325.77|3318.07|3326.01|3318.31|3324.95|3317.25|39
1649242980000|2022-04-06 11:03:00|3325.79|3318.09|3324.08|3316.38|3325.81|3318.11|3323.83|3316.13|37
1649242990000|2022-04-06 11:03:10|3324.13|3316.43|3318.85|3311.15|3324.13|3316.43|3318.84|3311.14|39
1649243000000|2022-04-06 11:03:20|3318.97|3311.27|3321.71|3314.01|3322.04|3314.34|3318.97|3311.27|40
1649243010000|2022-04-06 11:03:30|3321.61|3313.91|3321.28|3313.58|3321.99|3314.29|3320.91|3313.21|37
1649243020000|2022-04-06 11:03:40|3320.95|3313.25|3320.84|3313.14|3320.95|3313.25|3319.21|3311.51|39
1649243030000|2022-04-06 11:03:50|3321.05|3313.35|3318.38|3310.68|3322|3314.3|3318.38|3310.68|39
1649243040000|2022-04-06 11:04:00|3317.88|3310.18|3316.82|3309.12|3317.88|3310.18|3316.19|3308.49|38
1649243050000|2022-04-06 11:04:10|3316.84|3309.14|3316.11|3308.41|3317.35|3309.65|3316.09|3308.39|38
1649243060000|2022-04-06 11:04:20|3316.17|3308.47|3315.08|3307.38|3316.26|3308.56|3315.08|3307.38|39
1649243070000|2022-04-06 11:04:30|3315.14|3307.44|3316.5|3308.8|3316.5|3308.8|3315.05|3307.35|37
1649243080000|2022-04-06 11:04:40|3316.49|3308.79|3320.96|3313.26|3320.96|3313.26|3316.48|3308.78|38
1649243090000|2022-04-06 11:04:50|3320.72|3313.02|3322.84|3315.14|3323.04|3315.34|3320.72|3313.02|38
1649243100000|2022-04-06 11:05:00|3322.78|3315.08|3324.94|3317.24|3325.12|3317.42|3322.48|3314.78|37
1649243110000|2022-04-06 11:05:10|3324.98|3317.28|3323.6|3315.9|3325.21|3317.51|3323.6|3315.9|33
1649243120000|2022-04-06 11:05:20|3323.59|3315.89|3322.56|3314.86|3323.59|3315.89|3322.09|3314.39|31
1649243130000|2022-04-06 11:05:30|3322.57|3314.87|3321.84|3314.14|3322.6|3314.9|3321.49|3313.79|33
1649243140000|2022-04-06 11:05:40|3321.85|3314.15|3323.32|3315.62|3323.81|3316.11|3321.85|3314.15|32
1649243150000|2022-04-06 11:05:50|3323.84|3316.14|3320.9|3313.2|3325.15|3317.45|3320.9|3313.2|40
1649243160000|2022-04-06 11:06:00|3320.86|3313.16|3319.18|3311.48|3321.21|3313.51|3319.18|3311.48|35
1649243170000|2022-04-06 11:06:10|3319.15|3311.45|3318.35|3310.65|3319.15|3311.45|3317|3309.3|38
1649243180000|2022-04-06 11:06:20|3318.07|3310.37|3318.33|3310.63|3318.63|3310.93|3318.07|3310.37|35
1649243190000|2022-04-06 11:06:30|3318.23|3310.53|3316.76|3309.06|3318.6|3310.9|3316.72|3309.02|32
1649243200000|2022-04-06 11:06:40|3316.74|3309.04|3316.1|3308.4|3316.74|3309.04|3315.81|3308.11|31
1649243210000|2022-04-06 11:06:50|3316.11|3308.41|3317.81|3310.11|3317.82|3310.12|3315.29|3307.59|36
1649243220000|2022-04-06 11:07:00|3317.64|3309.94|3316.06|3308.36|3318.73|3311.03|3316.06|3308.36|39
1649243230000|2022-04-06 11:07:10|3315.96|3308.26|3316.53|3308.83|3317.24|3309.54|3313.96|3306.26|31
1649243240000|2022-04-06 11:07:20|3316.54|3308.84|3314.72|3307.02|3316.54|3308.84|3314.43|3306.73|35
1649243250000|2022-04-06 11:07:30|3314.64|3306.94|3317.4|3309.7|3318.01|3310.31|3314.64|3306.94|38
1649243260000|2022-04-06 11:07:40|3317.26|3309.56|3317.31|3309.61|3317.34|3309.64|3315.8|3308.1|38
1649243270000|2022-04-06 11:07:50|3317.52|3309.82|3316.99|3309.29|3317.58|3309.88|3316.37|3308.67|34
1649243280000|2022-04-06 11:08:00|3317.14|3309.44|3317.75|3310.05|3317.94|3310.24|3315.97|3308.27|38
1649243290000|2022-04-06 11:08:10|3317.92|3310.22|3317.82|3310.12|3318.48|3310.78|3317.82|3310.12|39
1649243300000|2022-04-06 11:08:20|3317.79|3310.09|3315.99|3308.29|3317.84|3310.14|3314.82|3307.12|37
1649243310000|2022-04-06 11:08:30|3316.51|3308.81|3315.11|3307.41|3317.2|3309.5|3314.97|3307.27|38
1649243320000|2022-04-06 11:08:40|3315.1|3307.4|3313.99|3306.29|3315.14|3307.44|3313.8|3306.1|35
1649243330000|2022-04-06 11:08:50|3314.02|3306.32|3314.61|3306.91|3314.65|3306.95|3313.42|3305.72|38
1649243340000|2022-04-06 11:09:00|3314.6|3306.9|3313.76|3306.06|3314.65|3306.95|3313.28|3305.58|36
1649243350000|2022-04-06 11:09:10|3313.74|3306.04|3316.14|3308.44|3316.28|3308.58|3313.54|3305.84|35
1649243360000|2022-04-06 11:09:20|3316.41|3308.71|3313.94|3306.24|3316.51|3308.81|3313.57|3305.87|38
1649243370000|2022-04-06 11:09:30|3314.07|3306.37|3313.55|3305.85|3314.07|3306.37|3313.28|3305.58|36
1649243380000|2022-04-06 11:09:40|3313.56|3305.86|3315.16|3307.46|3315.63|3307.93|3313.34|3305.64|37
1649243390000|2022-04-06 11:09:50|3315.09|3307.39|3315.61|3307.91|3315.7|3308|3315.09|3307.39|35
1649243400000|2022-04-06 11:10:00|3315.6|3307.9|3311.85|3304.15|3315.6|3307.9|3311.85|3304.15|40
1649243410000|2022-04-06 11:10:10|3311.64|3303.94|3314.12|3306.42|3314.7|3307|3311.5|3303.8|37
1649243420000|2022-04-06 11:10:20|3313.24|3305.54|3312.53|3304.83|3313.73|3306.03|3312.49|3304.79|36
1649243430000|2022-04-06 11:10:30|3312.5|3304.8|3311.67|3303.97|3312.52|3304.82|3311.54|3303.84|33
1649243440000|2022-04-06 11:10:40|3311.66|3303.96|3312.72|3305.02|3312.72|3305.02|3311.36|3303.66|34
1649243450000|2022-04-06 11:10:50|3312.6|3304.9|3313.91|3306.21|3314.51|3306.81|3312.6|3304.9|36
1649243460000|2022-04-06 11:11:00|3313.87|3306.17|3311.28|3303.58|3313.87|3306.17|3311.14|3303.44|35
1649243470000|2022-04-06 11:11:10|3311.13|3303.43|3311.49|3303.79|3311.5|3303.8|3310.99|3303.29|35
1649243480000|2022-04-06 11:11:20|3311.42|3303.72|3312.9|3305.2|3313.58|3305.88|3311.42|3303.72|38
1649243490000|2022-04-06 11:11:30|3312.89|3305.19|3310.37|3302.67|3312.96|3305.26|3308.92|3301.22|39
1649243500000|2022-04-06 11:11:40|3310.22|3302.52|3310.49|3302.79|3310.49|3302.79|3309.11|3301.41|38
1649243510000|2022-04-06 11:11:50|3310.67|3302.97|3308.83|3301.13|3310.86|3303.16|3308.28|3300.58|35
1649243520000|2022-04-06 11:12:00|3309.16|3301.46|3308.19|3300.49|3309.16|3301.46|3307.97|3300.27|34
1649243530000|2022-04-06 11:12:10|3308.15|3300.45|3307.59|3299.89|3308.22|3300.52|3307.59|3299.89|33
1649243540000|2022-04-06 11:12:20|3307.69|3299.99|3306.6|3298.9|3307.77|3300.07|3306.26|3298.56|34
1649243550000|2022-04-06 11:12:30|3306.67|3298.97|3305.87|3298.17|3306.67|3298.97|3305.79|3298.09|35
1649243560000|2022-04-06 11:12:40|3305.86|3298.16|3307.29|3299.59|3307.29|3299.59|3305.76|3298.06|36
1649243570000|2022-04-06 11:12:50|3307.2|3299.5|3306.78|3299.08|3307.32|3299.62|3306.61|3298.91|33
1649243580000|2022-04-06 11:13:00|3306.79|3299.09|3306.25|3298.55|3306.92|3299.22|3306.14|3298.44|31
1649243590000|2022-04-06 11:13:10|3306.14|3298.44|3305.67|3297.97|3306.14|3298.44|3305.67|3297.97|32
1649243600000|2022-04-06 11:13:20|3305.72|3298.02|3306.08|3298.38|3306.08|3298.38|3305.28|3297.58|31
1649243610000|2022-04-06 11:13:30|3306.09|3298.39|3305.26|3297.56|3306.24|3298.54|3304.83|3297.13|34
1649243620000|2022-04-06 11:13:40|3305.27|3297.57|3304.94|3297.24|3305.27|3297.57|3304.73|3297.03|37
1649243630000|2022-04-06 11:13:50|3304.96|3297.26|3304.37|3296.67|3305.06|3297.36|3302.91|3295.21|36
1649243640000|2022-04-06 11:14:00|3304.29|3296.59|3303.44|3295.74|3304.73|3297.03|3303.44|3295.74|34
1649243650000|2022-04-06 11:14:10|3303.47|3295.77|3302.63|3294.93|3304.11|3296.41|3302.58|3294.88|35
1649243660000|2022-04-06 11:14:20|3303.07|3295.37|3298.59|3290.89|3303.31|3295.61|3298.56|3290.86|34
1649243670000|2022-04-06 11:14:30|3298.6|3290.9|3297.95|3290.25|3298.68|3290.98|3297.92|3290.22|39
1649243680000|2022-04-06 11:14:40|3297.99|3290.29|3297.97|3290.27|3298.25|3290.55|3297.26|3289.56|38
1649243690000|2022-04-06 11:14:50|3297.72|3290.02|3300.12|3292.42|3300.36|3292.66|3297.28|3289.58|37
1649243700000|2022-04-06 11:15:00|3299.8|3292.1|3301.79|3294.09|3301.86|3294.16|3299.8|3292.1|38
1649243710000|2022-04-06 11:15:10|3301.55|3293.85|3299.71|3292.01|3301.74|3294.04|3299.55|3291.85|37
1649243720000|2022-04-06 11:15:20|3299.7|3292|3300.14|3292.44|3300.54|3292.84|3299.7|3292|31
1649243730000|2022-04-06 11:15:30|3300.33|3292.63|3299.65|3291.95|3300.33|3292.63|3299.4|3291.7|39
1649243740000|2022-04-06 11:15:40|3299.61|3291.91|3299.48|3291.78|3299.79|3292.09|3299.35|3291.65|37
1649243750000|2022-04-06 11:15:50|3299.49|3291.79|3299.2|3291.5|3299.49|3291.79|3298.74|3291.04|35
1649243760000|2022-04-06 11:16:00|3299.27|3291.57|3298.72|3291.02|3299.27|3291.57|3298.48|3290.78|32
1649243770000|2022-04-06 11:16:10|3298.78|3291.08|3299.05|3291.35|3299.76|3292.06|3298.45|3290.75|37
1649243780000|2022-04-06 11:16:20|3298.94|3291.24|3298.34|3290.64|3299.42|3291.72|3298.3|3290.6|36
1649243790000|2022-04-06 11:16:30|3298.35|3290.65|3299.4|3291.7|3299.61|3291.91|3298.29|3290.59|37
1649243800000|2022-04-06 11:16:40|3299.45|3291.75|3301.54|3293.84|3301.57|3293.87|3299.45|3291.75|39
1649243810000|2022-04-06 11:16:50|3301.63|3293.93|3299.79|3292.09|3302.3|3294.6|3299.79|3292.09|37
1649243820000|2022-04-06 11:17:00|3299.82|3292.12|3300.09|3292.39|3300.16|3292.46|3298.58|3290.88|38
1649243830000|2022-04-06 11:17:10|3299.84|3292.14|3299.58|3291.88|3299.93|3292.23|3299.16|3291.46|39
1649243840000|2022-04-06 11:17:20|3299.64|3291.94|3299.75|3292.05|3300.2|3292.5|3299.42|3291.72|33
1649243850000|2022-04-06 11:17:30|3299.76|3292.06|3300.62|3292.92|3300.62|3292.92|3299.46|3291.76|37
1649243860000|2022-04-06 11:17:40|3300.63|3292.93|3299.42|3291.72|3300.78|3293.08|3299.04|3291.34|39
1649243870000|2022-04-06 11:17:50|3299.37|3291.67|3299.76|3292.06|3299.76|3292.06|3299.13|3291.43|33
1649243880000|2022-04-06 11:18:00|3299.8|3292.1|3298.83|3291.13|3299.8|3292.1|3298.79|3291.09|31
1649243890000|2022-04-06 11:18:10|3298.86|3291.16|3299.14|3291.44|3299.42|3291.72|3297.87|3290.17|35
1649243900000|2022-04-06 11:18:20|3299.17|3291.47|3298.22|3290.52|3299.26|3291.56|3298.19|3290.49|32
1649243910000|2022-04-06 11:18:30|3298.2|3290.5|3297.54|3289.84|3298.54|3290.84|3297.54|3289.84|32
1649243920000|2022-04-06 11:18:40|3297.56|3289.86|3297.91|3290.21|3298.15|3290.45|3297.07|3289.37|34
1649243930000|2022-04-06 11:18:50|3297.87|3290.17|3297.89|3290.19|3298.48|3290.78|3297.79|3290.09|36
1649243940000|2022-04-06 11:19:00|3297.81|3290.11|3299.16|3291.46|3299.25|3291.55|3297.55|3289.85|35
1649243950000|2022-04-06 11:19:10|3299.18|3291.48|3298.96|3291.26|3299.18|3291.48|3298.89|3291.19|38
1649243960000|2022-04-06 11:19:20|3298.98|3291.28|3295.95|3288.25|3299.14|3291.44|3295.95|3288.25|33
1649243970000|2022-04-06 11:19:30|3295.55|3287.85|3299.2|3291.5|3299.2|3291.5|3295.38|3287.68|36
1649243980000|2022-04-06 11:19:40|3299.21|3291.51|3298.47|3290.77|3299.26|3291.56|3298.28|3290.58|31
1649243990000|2022-04-06 11:19:50|3298.49|3290.79|3300.38|3292.68|3300.4|3292.7|3298.49|3290.79|32
1649244000000|2022-04-06 11:20:00|3300.42|3292.72|3302.5|3294.8|3302.5|3294.8|3300.42|3292.72|35
1649244010000|2022-04-06 11:20:10|3302.34|3294.64|3301.63|3293.93|3302.69|3294.99|3301.23|3293.53|39
1649244020000|2022-04-06 11:20:20|3301|3293.3|3301.31|3293.61|3301.43|3293.73|3300.43|3292.73|36
1649244030000|2022-04-06 11:20:30|3301.15|3293.45|3300.84|3293.14|3301.19|3293.49|3300.42|3292.72|33
1649244040000|2022-04-06 11:20:40|3300.81|3293.11|3300.92|3293.22|3301.01|3293.31|3300.41|3292.71|29
1649244050000|2022-04-06 11:20:50|3300.94|3293.24|3302.04|3294.34|3302.38|3294.68|3300.78|3293.08|34
1649244060000|2022-04-06 11:21:00|3302.03|3294.33|3303.07|3295.37|3303.21|3295.51|3302.03|3294.33|35
1649244070000|2022-04-06 11:21:10|3303.03|3295.33|3305.36|3297.66|3305.36|3297.66|3303.03|3295.33|30
1649244080000|2022-04-06 11:21:20|3305.39|3297.69|3306.65|3298.95|3307.23|3299.53|3305.39|3297.69|39
1649244090000|2022-04-06 11:21:30|3307.13|3299.43|3308.3|3300.6|3308.77|3301.07|3306.84|3299.14|39
1649244100000|2022-04-06 11:21:40|3307.9|3300.2|3308.48|3300.78|3309.66|3301.96|3307.9|3300.2|39
1649244110000|2022-04-06 11:21:50|3308.5|3300.8|3308.96|3301.26|3309.56|3301.86|3308.19|3300.49|37
1649244120000|2022-04-06 11:22:00|3308.93|3301.23|3307.89|3300.19|3309.02|3301.32|3307.53|3299.83|36
1649244130000|2022-04-06 11:22:10|3307.9|3300.2|3305.7|3298|3307.9|3300.2|3305.17|3297.47|34
1649244140000|2022-04-06 11:22:20|3305.73|3298.03|3306.19|3298.49|3306.71|3299.01|3305.73|3298.03|33
1649244150000|2022-04-06 11:22:30|3306.22|3298.52|3307.81|3300.11|3307.81|3300.11|3306.22|3298.52|28
1649244160000|2022-04-06 11:22:40|3307.93|3300.23|3309.1|3301.4|3309.1|3301.4|3307.93|3300.23|33
1649244170000|2022-04-06 11:22:50|3309.06|3301.36|3310.25|3302.55|3310.25|3302.55|3308.53|3300.83|36
1649244180000|2022-04-06 11:23:00|3310.29|3302.59|3310.4|3302.7|3310.65|3302.95|3309.4|3301.7|34
1649244190000|2022-04-06 11:23:10|3310.33|3302.63|3307.1|3299.4|3310.33|3302.63|3306.75|3299.05|38
1649244200000|2022-04-06 11:23:20|3307.03|3299.33|3307.83|3300.13|3308.96|3301.26|3306.99|3299.29|39
1649244210000|2022-04-06 11:23:30|3307.78|3300.08|3306.82|3299.12|3307.84|3300.14|3306.73|3299.03|38
1649244220000|2022-04-06 11:23:40|3306.88|3299.18|3304.41|3296.71|3306.88|3299.18|3303.91|3296.21|36
1649244230000|2022-04-06 11:23:50|3304.38|3296.68|3303.46|3295.76|3304.39|3296.69|3302.75|3295.05|40
1649244240000|2022-04-06 11:24:00|3303.43|3295.73|3303.04|3295.34|3303.64|3295.94|3302.79|3295.09|35
1649244250000|2022-04-06 11:24:10|3303.05|3295.35|3303.79|3296.09|3303.79|3296.09|3303.05|3295.35|34
1649244260000|2022-04-06 11:24:20|3303.77|3296.07|3306.82|3299.12|3307.28|3299.58|3303.75|3296.05|34
1649244270000|2022-04-06 11:24:30|3306.73|3299.03|3309.39|3301.69|3309.39|3301.69|3306.55|3298.85|38
1649244280000|2022-04-06 11:24:40|3309.28|3301.58|3310.12|3302.42|3311.35|3303.65|3309.21|3301.51|37
1649244290000|2022-04-06 11:24:50|3310.7|3303|3311.52|3303.82|3312.64|3304.94|3310.5|3302.8|36
1649244300000|2022-04-06 11:25:00|3311.21|3303.51|3309.29|3301.59|3311.21|3303.51|3309.06|3301.36|39
1649244310000|2022-04-06 11:25:10|3309.58|3301.88|3309.46|3301.76|3309.92|3302.22|3309.26|3301.56|38
1649244320000|2022-04-06 11:25:20|3309.41|3301.71|3310.19|3302.49|3310.28|3302.58|3309.39|3301.69|32
1649244330000|2022-04-06 11:25:30|3310.16|3302.46|3309.2|3301.5|3310.16|3302.46|3308.51|3300.81|39
1649244340000|2022-04-06 11:25:40|3309.18|3301.48|3311.6|3303.9|3312.38|3304.68|3309.04|3301.34|39
1649244350000|2022-04-06 11:25:50|3311.48|3303.78|3310.75|3303.05|3312.35|3304.65|3310.75|3303.05|39
1649244360000|2022-04-06 11:26:00|3310.66|3302.96|3308.96|3301.26|3310.66|3302.96|3308.89|3301.19|35
1649244370000|2022-04-06 11:26:10|3308.89|3301.19|3306.87|3299.17|3309.2|3301.5|3306.87|3299.17|34
1649244380000|2022-04-06 11:26:20|3307.02|3299.32|3304.78|3297.08|3307.02|3299.32|3304.33|3296.63|37
1649244390000|2022-04-06 11:26:30|3304.77|3297.07|3303.63|3295.93|3304.81|3297.11|3303.45|3295.75|39
1649244400000|2022-04-06 11:26:40|3303.6|3295.9|3303.25|3295.55|3304.36|3296.66|3303.23|3295.53|37
1649244410000|2022-04-06 11:26:50|3303.22|3295.52|3302.61|3294.91|3303.36|3295.66|3302.32|3294.62|34
1649244420000|2022-04-06 11:27:00|3302.38|3294.68|3298.92|3291.22|3302.38|3294.68|3297.95|3290.25|39
1649244430000|2022-04-06 11:27:10|3299.16|3291.46|3298.11|3290.41|3299.32|3291.62|3298.08|3290.38|35
1649244440000|2022-04-06 11:27:20|3297.98|3290.28|3295.75|3288.05|3298.17|3290.47|3295.48|3287.78|38
1649244450000|2022-04-06 11:27:30|3295.56|3287.86|3294.34|3286.64|3295.88|3288.18|3294.34|3286.64|36
1649244460000|2022-04-06 11:27:40|3294|3286.3|3292.38|3284.68|3294.5|3286.8|3292.38|3284.68|37
1649244470000|2022-04-06 11:27:50|3292.34|3284.64|3292.71|3285.01|3292.82|3285.12|3291.78|3284.08|36
1649244480000|2022-04-06 11:28:00|3292.73|3285.03|3291.51|3283.81|3292.74|3285.04|3291.51|3283.81|37
1649244490000|2022-04-06 11:28:10|3291.5|3283.8|3289.89|3282.19|3291.5|3283.8|3289.62|3281.92|40
1649244500000|2022-04-06 11:28:20|3289.81|3282.11|3290.94|3283.24|3291.03|3283.33|3288.48|3280.78|38
1649244510000|2022-04-06 11:28:30|3290.83|3283.13|3288.89|3281.19|3290.83|3283.13|3288.89|3281.19|38
1649244520000|2022-04-06 11:28:40|3288.88|3281.18|3288.52|3280.82|3289.79|3282.09|3288.43|3280.73|39
1649244530000|2022-04-06 11:28:50|3288.64|3280.94|3288.09|3280.39|3288.73|3281.03|3287.31|3279.61|37
1649244540000|2022-04-06 11:29:00|3288.02|3280.32|3286.17|3278.47|3288.59|3280.89|3286.06|3278.36|34
1649244550000|2022-04-06 11:29:10|3286.29|3278.59|3289.45|3281.75|3289.45|3281.75|3285.6|3277.9|39
1649244560000|2022-04-06 11:29:20|3289.31|3281.61|3290.54|3282.84|3290.54|3282.84|3288.48|3280.78|39
1649244570000|2022-04-06 11:29:30|3290.42|3282.72|3289|3281.3|3290.54|3282.84|3289|3281.3|35
1649244580000|2022-04-06 11:29:40|3289.01|3281.31|3289.56|3281.86|3289.56|3281.86|3288.46|3280.76|37
1649244590000|2022-04-06 11:29:50|3289.44|3281.74|3290.94|3283.24|3290.95|3283.25|3289.43|3281.73|33
1649244600000|2022-04-06 11:30:00|3291.02|3283.32|3293.71|3286.01|3293.71|3286.01|3291.02|3283.32|38
1649244610000|2022-04-06 11:30:10|3293.74|3286.04|3293.31|3285.61|3296.16|3288.46|3293.31|3285.61|37
1649244620000|2022-04-06 11:30:20|3293.26|3285.56|3291.91|3284.21|3293.26|3285.56|3291.67|3283.97|38
1649244630000|2022-04-06 11:30:30|3292.04|3284.34|3294.04|3286.34|3296.06|3288.36|3292.04|3284.34|36
1649244640000|2022-04-06 11:30:40|3293.88|3286.18|3293.08|3285.38|3293.97|3286.27|3292.81|3285.11|37
1649244650000|2022-04-06 11:30:50|3293.27|3285.57|3290.99|3283.29|3293.88|3286.18|3290.99|3283.29|36
1649244660000|2022-04-06 11:31:00|3291.1|3283.4|3293.68|3285.98|3293.68|3285.98|3289.94|3282.24|37
1649244670000|2022-04-06 11:31:10|3293.76|3286.06|3300.85|3293.15|3301.16|3293.46|3293.76|3286.06|39
1649244680000|2022-04-06 11:31:20|3300.96|3293.26|3296.77|3289.07|3300.96|3293.26|3296.34|3288.64|37
1649244690000|2022-04-06 11:31:30|3296.8|3289.1|3301.91|3294.21|3302.21|3294.51|3296.8|3289.1|38
1649244700000|2022-04-06 11:31:40|3301.46|3293.76|3302.17|3294.47|3302.17|3294.47|3299.07|3291.37|39
1649244710000|2022-04-06 11:31:50|3302.22|3294.52|3300.7|3293|3302.22|3294.52|3300.52|3292.82|39
1649244720000|2022-04-06 11:32:00|3301.01|3293.31|3301.97|3294.27|3301.97|3294.27|3300.76|3293.06|32
1649244730000|2022-04-06 11:32:10|3301.8|3294.1|3303.02|3295.32|3303.97|3296.27|3301.8|3294.1|37
1649244740000|2022-04-06 11:32:20|3303.05|3295.35|3303.52|3295.82|3303.58|3295.88|3302.68|3294.98|36
1649244750000|2022-04-06 11:32:30|3303.66|3295.96|3302.82|3295.12|3303.83|3296.13|3302.68|3294.98|32
1649244760000|2022-04-06 11:32:40|3302.53|3294.83|3304.31|3296.61|3304.84|3297.14|3302.53|3294.83|34
1649244770000|2022-04-06 11:32:50|3304.4|3296.7|3304.73|3297.03|3304.73|3297.03|3304.21|3296.51|31
1649244780000|2022-04-06 11:33:00|3304.9|3297.2|3306.24|3298.54|3307.32|3299.62|3304.9|3297.2|37
1649244790000|2022-04-06 11:33:10|3305.79|3298.09|3306.03|3298.33|3306.97|3299.27|3305.39|3297.69|39
1649244800000|2022-04-06 11:33:20|3305.87|3298.17|3303.84|3296.14|3305.95|3298.25|3303.77|3296.07|39
1649244810000|2022-04-06 11:33:30|3303.87|3296.17|3305.66|3297.96|3305.66|3297.96|3301.89|3294.19|39
1649244820000|2022-04-06 11:33:40|3305.69|3297.99|3308.29|3300.59|3308.29|3300.59|3305.69|3297.99|36
1649244830000|2022-04-06 11:33:50|3308.31|3300.61|3311.63|3303.93|3311.95|3304.25|3308.11|3300.41|38
1649244840000|2022-04-06 11:34:00|3311.47|3303.77|3309.64|3301.94|3312.2|3304.5|3309.53|3301.83|36
1649244850000|2022-04-06 11:34:10|3309.7|3302|3307.14|3299.44|3309.98|3302.28|3307.14|3299.44|37
1649244860000|2022-04-06 11:34:20|3307.25|3299.55|3307.96|3300.26|3308.85|3301.15|3306.82|3299.12|37
1649244870000|2022-04-06 11:34:30|3307.8|3300.1|3308.74|3301.04|3309.26|3301.56|3306.72|3299.02|35
1649244880000|2022-04-06 11:34:40|3309.19|3301.49|3309.21|3301.51|3311.18|3303.48|3309.19|3301.49|39
1649244890000|2022-04-06 11:34:50|3309.17|3301.47|3309.07|3301.37|3310.09|3302.39|3309.04|3301.34|34
1649244900000|2022-04-06 11:35:00|3309|3301.3|3307.43|3299.73|3309.07|3301.37|3306.92|3299.22|38
1649244910000|2022-04-06 11:35:10|3307.4|3299.7|3312.76|3305.06|3312.76|3305.06|3307.35|3299.65|38
1649244920000|2022-04-06 11:35:20|3312.71|3305.01|3313.62|3305.92|3313.62|3305.92|3312.71|3305.01|35
1649244930000|2022-04-06 11:35:30|3313.81|3306.11|3313.67|3305.97|3315.57|3307.87|3313.67|3305.97|35
1649244940000|2022-04-06 11:35:40|3313.29|3305.59|3311.77|3304.07|3313.29|3305.59|3310.58|3302.88|38
1649244950000|2022-04-06 11:35:50|3311.49|3303.79|3310.92|3303.22|3312.13|3304.43|3310.78|3303.08|35
1649244960000|2022-04-06 11:36:00|3310.89|3303.19|3312.87|3305.17|3313.73|3306.03|3310.27|3302.57|36
1649244970000|2022-04-06 11:36:10|3312.74|3305.04|3310.93|3303.23|3312.74|3305.04|3310.53|3302.83|36
1649244980000|2022-04-06 11:36:20|3310.97|3303.27|3308.76|3301.06|3310.97|3303.27|3308.76|3301.06|36
1649244990000|2022-04-06 11:36:30|3308.81|3301.11|3309.54|3301.84|3311.08|3303.38|3308.81|3301.11|37
1649245000000|2022-04-06 11:36:40|3309.45|3301.75|3309.22|3301.52|3309.45|3301.75|3307.53|3299.83|34
1649245010000|2022-04-06 11:36:50|3309.28|3301.58|3310.84|3303.14|3310.84|3303.14|3309.28|3301.58|35
1649245020000|2022-04-06 11:37:00|3310.29|3302.59|3309.34|3301.64|3311.28|3303.58|3309.33|3301.63|36
1649245030000|2022-04-06 11:37:10|3309.23|3301.53|3309.66|3301.96|3309.78|3302.08|3308.8|3301.1|34
1649245040000|2022-04-06 11:37:20|3309.53|3301.83|3308.25|3300.55|3309.56|3301.86|3307.32|3299.62|35
1649245050000|2022-04-06 11:37:30|3308.26|3300.56|3308.38|3300.68|3309.1|3301.4|3308.23|3300.53|36
1649245060000|2022-04-06 11:37:40|3308.37|3300.67|3307.54|3299.84|3308.37|3300.67|3306.9|3299.2|35
1649245070000|2022-04-06 11:37:50|3307.57|3299.87|3308.85|3301.15|3309.85|3302.15|3307.55|3299.85|38
1649245080000|2022-04-06 11:38:00|3308.2|3300.5|3307.38|3299.68|3308.35|3300.65|3306.99|3299.29|38
1649245090000|2022-04-06 11:38:10|3307.66|3299.96|3307.34|3299.64|3308.02|3300.32|3307.04|3299.34|38
1649245100000|2022-04-06 11:38:20|3307.38|3299.68|3308.28|3300.58|3308.42|3300.72|3307.16|3299.46|32
1649245110000|2022-04-06 11:38:30|3308.33|3300.63|3309.52|3301.82|3309.68|3301.98|3308.33|3300.63|35
1649245120000|2022-04-06 11:38:40|3309.51|3301.81|3309.78|3302.08|3310.25|3302.55|3308.9|3301.2|35
1649245130000|2022-04-06 11:38:50|3309.59|3301.89|3309.18|3301.48|3310.51|3302.81|3308.96|3301.26|37
1649245140000|2022-04-06 11:39:00|3309.16|3301.46|3309.02|3301.32|3310.8|3303.1|3309.02|3301.32|33
1649245150000|2022-04-06 11:39:10|3308.95|3301.25|3308.73|3301.03|3309.77|3302.07|3308.73|3301.03|39
1649245160000|2022-04-06 11:39:20|3308.7|3301|3307.56|3299.86|3308.78|3301.08|3307.56|3299.86|34
1649245170000|2022-04-06 11:39:30|3306.87|3299.17|3307.54|3299.84|3307.94|3300.24|3306.54|3298.84|36
1649245180000|2022-04-06 11:39:40|3307.64|3299.94|3306.55|3298.85|3307.65|3299.95|3306.38|3298.68|27
1649245190000|2022-04-06 11:39:50|3306.6|3298.9|3306.3|3298.6|3307.36|3299.66|3306.3|3298.6|35
1649245200000|2022-04-06 11:40:00|3306.31|3298.61|3304.97|3297.27|3306.71|3299.01|3304.25|3296.55|35
1649245210000|2022-04-06 11:40:10|3304.99|3297.29|3303.58|3295.88|3304.99|3297.29|3302.97|3295.27|34
1649245220000|2022-04-06 11:40:20|3303.42|3295.72|3299.49|3291.79|3303.86|3296.16|3299.49|3291.79|32
1649245230000|2022-04-06 11:40:30|3299.57|3291.87|3299.46|3291.76|3300.52|3292.82|3299.43|3291.73|28
1649245240000|2022-04-06 11:40:40|3299.39|3291.69|3299.87|3292.17|3301.33|3293.63|3298.92|3291.22|37
1649245250000|2022-04-06 11:40:50|3299.69|3291.99|3299.91|3292.21|3300.35|3292.65|3298.66|3290.96|35
1649245260000|2022-04-06 11:41:00|3299.93|3292.23|3298.99|3291.29|3299.97|3292.27|3298.23|3290.53|37
1649245270000|2022-04-06 11:41:10|3298.91|3291.21|3298.89|3291.19|3299.02|3291.32|3298.67|3290.97|32
1649245280000|2022-04-06 11:41:20|3298.84|3291.14|3302.51|3294.81|3303.33|3295.63|3298.82|3291.12|40
1649245290000|2022-04-06 11:41:30|3302.47|3294.77|3302.79|3295.09|3302.79|3295.09|3301.65|3293.95|35
1649245300000|2022-04-06 11:41:40|3302.36|3294.66|3302.81|3295.11|3302.81|3295.11|3301.11|3293.41|39
1649245310000|2022-04-06 11:41:50|3302.82|3295.12|3303.43|3295.73|3303.43|3295.73|3302.02|3294.32|37
1649245320000|2022-04-06 11:42:00|3303.46|3295.76|3305.83|3298.13|3306.03|3298.33|3303.27|3295.57|37
1649245330000|2022-04-06 11:42:10|3305.91|3298.21|3306.25|3298.55|3307.28|3299.58|3305.45|3297.75|39
1649245340000|2022-04-06 11:42:20|3306.06|3298.36|3306.06|3298.36|3306.93|3299.23|3305.77|3298.07|38
1649245350000|2022-04-06 11:42:30|3305.99|3298.29|3305.67|3297.97|3305.99|3298.29|3303.66|3295.96|38
1649245360000|2022-04-06 11:42:40|3305.65|3297.95|3305.48|3297.78|3307.02|3299.32|3305.48|3297.78|39
1649245370000|2022-04-06 11:42:50|3305.3|3297.6|3306.13|3298.43|3306.13|3298.43|3304.67|3296.97|33
1649245380000|2022-04-06 11:43:00|3306.25|3298.55|3305.88|3298.18|3306.83|3299.13|3305.47|3297.77|38
1649245390000|2022-04-06 11:43:10|3305.72|3298.02|3307.82|3300.12|3307.82|3300.12|3305.72|3298.02|36
1649245400000|2022-04-06 11:43:20|3308.36|3300.66|3307.43|3299.73|3308.67|3300.97|3306.26|3298.56|39
1649245410000|2022-04-06 11:43:30|3307.49|3299.79|3307.53|3299.83|3307.62|3299.92|3307.05|3299.35|37
1649245420000|2022-04-06 11:43:40|3307.54|3299.84|3308.39|3300.69|3308.39|3300.69|3307.54|3299.84|32
1649245430000|2022-04-06 11:43:50|3308.34|3300.64|3308.58|3300.88|3309.04|3301.34|3308.34|3300.64|33
1649245440000|2022-04-06 11:44:00|3308.55|3300.85|3308.55|3300.85|3308.61|3300.91|3308.2|3300.5|30
1649245450000|2022-04-06 11:44:10|3308.44|3300.74|3306.74|3299.04|3308.44|3300.74|3306.29|3298.59|31
1649245460000|2022-04-06 11:44:20|3306.73|3299.03|3307.78|3300.08|3308.02|3300.32|3306.33|3298.63|32
1649245470000|2022-04-06 11:44:30|3308.04|3300.34|3308.8|3301.1|3308.8|3301.1|3308.04|3300.34|33
1649245480000|2022-04-06 11:44:40|3308.78|3301.08|3309.29|3301.59|3309.29|3301.59|3308.24|3300.54|28
1649245490000|2022-04-06 11:44:50|3309.38|3301.68|3309.48|3301.78|3309.58|3301.88|3308.59|3300.89|33
1649245500000|2022-04-06 11:45:00|3309.52|3301.82|3309.28|3301.58|3309.6|3301.9|3308.84|3301.14|32
1649245510000|2022-04-06 11:45:10|3309.19|3301.49|3312.24|3304.54|3312.24|3304.54|3309.19|3301.49|32
1649245520000|2022-04-06 11:45:20|3312.17|3304.47|3313.19|3305.49|3313.19|3305.49|3312.08|3304.38|23
1649245530000|2022-04-06 11:45:30|3313.14|3305.44|3316.22|3308.52|3316.3|3308.6|3313.1|3305.4|31
1649245540000|2022-04-06 11:45:40|3316|3308.3|3317.98|3310.28|3317.98|3310.28|3315.2|3307.5|39
1649245550000|2022-04-06 11:45:50|3317.88|3310.18|3319|3311.3|3319.73|3312.03|3317.58|3309.88|36
1649245560000|2022-04-06 11:46:00|3319.26|3311.56|3319.1|3311.4|3321.5|3313.8|3319.1|3311.4|39
1649245570000|2022-04-06 11:46:10|3318.69|3310.99|3316.39|3308.69|3319.3|3311.6|3316.39|3308.69|38
1649245580000|2022-04-06 11:46:20|3316.9|3309.2|3319.06|3311.36|3319.11|3311.41|3315.45|3307.75|39
1649245590000|2022-04-06 11:46:30|3318.71|3311.01|3319.76|3312.06|3319.95|3312.25|3318.69|3310.99|39
1649245600000|2022-04-06 11:46:40|3319.77|3312.07|3318.02|3310.32|3319.98|3312.28|3317.81|3310.11|39
1649245610000|2022-04-06 11:46:50|3318.14|3310.44|3317.27|3309.57|3318.18|3310.48|3316.15|3308.45|38
1649245620000|2022-04-06 11:47:00|3317.47|3309.77|3316.79|3309.09|3317.67|3309.97|3315.04|3307.34|38
1649245630000|2022-04-06 11:47:10|3316.62|3308.92|3315.91|3308.21|3316.72|3309.02|3315.62|3307.92|40
1649245640000|2022-04-06 11:47:20|3315.85|3308.15|3315.89|3308.19|3316.3|3308.6|3315.64|3307.94|36
1649245650000|2022-04-06 11:47:30|3315.49|3307.79|3316.28|3308.58|3316.28|3308.58|3315.28|3307.58|35
1649245660000|2022-04-06 11:47:40|3316.35|3308.65|3316.03|3308.33|3316.44|3308.74|3315.83|3308.13|25
1649245670000|2022-04-06 11:47:50|3316.07|3308.37|3315.42|3307.72|3316.85|3309.15|3315.42|3307.72|28
1649245680000|2022-04-06 11:48:00|3315.2|3307.5|3316.88|3309.18|3317.29|3309.59|3314.62|3306.92|32
1649245690000|2022-04-06 11:48:10|3316.85|3309.15|3315.85|3308.15|3316.93|3309.23|3315.57|3307.87|33
1649245700000|2022-04-06 11:48:20|3315.94|3308.24|3315.47|3307.77|3316.34|3308.64|3315.47|3307.77|34
1649245710000|2022-04-06 11:48:30|3315.46|3307.76|3316.19|3308.49|3316.62|3308.92|3315.46|3307.76|29
1649245720000|2022-04-06 11:48:40|3316.2|3308.5|3315.91|3308.21|3316.45|3308.75|3314.96|3307.26|36
1649245730000|2022-04-06 11:48:50|3316.04|3308.34|3315.46|3307.76|3316.17|3308.47|3315.39|3307.69|36
1649245740000|2022-04-06 11:49:00|3315.38|3307.68|3315.75|3308.05|3315.75|3308.05|3314.47|3306.77|36
1649245750000|2022-04-06 11:49:10|3315.81|3308.11|3316.56|3308.86|3316.72|3309.02|3315.81|3308.11|35
1649245760000|2022-04-06 11:49:20|3316.58|3308.88|3318.07|3310.37|3318.46|3310.76|3316.58|3308.88|36
1649245770000|2022-04-06 11:49:30|3317.9|3310.2|3315.94|3308.24|3318.09|3310.39|3315.54|3307.84|38
1649245780000|2022-04-06 11:49:40|3316.06|3308.36|3319.19|3311.49|3319.19|3311.49|3315.92|3308.22|36
1649245790000|2022-04-06 11:49:50|3319.29|3311.59|3320.21|3312.51|3320.74|3313.04|3319.29|3311.59|37
1649245800000|2022-04-06 11:50:00|3320.37|3312.67|3316.63|3308.93|3320.46|3312.76|3316.43|3308.73|39
1649245810000|2022-04-06 11:50:10|3316.67|3308.97|3315.76|3308.06|3317.1|3309.4|3315.37|3307.67|36
1649245820000|2022-04-06 11:50:20|3315.81|3308.11|3315.78|3308.08|3316.62|3308.92|3315.3|3307.6|38
1649245830000|2022-04-06 11:50:30|3315.72|3308.02|3315.85|3308.15|3316.15|3308.45|3315.48|3307.78|35
1649245840000|2022-04-06 11:50:40|3315.86|3308.16|3315.73|3308.03|3316.59|3308.89|3315.47|3307.77|34
1649245850000|2022-04-06 11:50:50|3315.83|3308.13|3315.31|3307.61|3316.18|3308.48|3315.01|3307.31|36
1649245860000|2022-04-06 11:51:00|3315.32|3307.62|3315.59|3307.89|3315.98|3308.28|3315.14|3307.44|35
1649245870000|2022-04-06 11:51:10|3315.84|3308.14|3315.68|3307.98|3316.09|3308.39|3315.48|3307.78|37
1649245880000|2022-04-06 11:51:20|3315.4|3307.7|3314.31|3306.61|3315.9|3308.2|3314.31|3306.61|32
1649245890000|2022-04-06 11:51:30|3314.33|3306.63|3312.04|3304.34|3314.44|3306.74|3311.97|3304.27|37
1649245900000|2022-04-06 11:51:40|3312.03|3304.33|3313.62|3305.92|3314.03|3306.33|3312.03|3304.33|34
1649245910000|2022-04-06 11:51:50|3313.53|3305.83|3312.75|3305.05|3313.74|3306.04|3312.73|3305.03|34
1649245920000|2022-04-06 11:52:00|3312.65|3304.95|3313.9|3306.2|3313.9|3306.2|3311.68|3303.98|33
1649245930000|2022-04-06 11:52:10|3314|3306.3|3314.37|3306.67|3315.23|3307.53|3313.97|3306.27|28
1649245940000|2022-04-06 11:52:20|3314.43|3306.73|3314.87|3307.17|3315.08|3307.38|3314.22|3306.52|36
1649245950000|2022-04-06 11:52:30|3314.76|3307.06|3315.27|3307.57|3315.37|3307.67|3314.29|3306.59|35
1649245960000|2022-04-06 11:52:40|3315.14|3307.44|3315.18|3307.48|3315.32|3307.62|3315.02|3307.32|22
1649245970000|2022-04-06 11:52:50|3315.19|3307.49|3315.27|3307.57|3315.49|3307.79|3314.93|3307.23|36
1649245980000|2022-04-06 11:53:00|3315.1|3307.4|3316.17|3308.47|3316.32|3308.62|3315.04|3307.34|34
1649245990000|2022-04-06 11:53:10|3316.26|3308.56|3316.87|3309.17|3316.89|3309.19|3316.23|3308.53|35
1649246000000|2022-04-06 11:53:20|3316.88|3309.18|3315.26|3307.56|3316.9|3309.2|3314.78|3307.08|36
1649246010000|2022-04-06 11:53:30|3315.28|3307.58|3316.57|3308.87|3316.7|3309|3315.28|3307.58|33
1649246020000|2022-04-06 11:53:40|3316.56|3308.86|3316.51|3308.81|3316.83|3309.13|3316.09|3308.39|36
1649246030000|2022-04-06 11:53:50|3316.49|3308.79|3316.37|3308.67|3316.76|3309.06|3315.92|3308.22|38
1649246040000|2022-04-06 11:54:00|3316.34|3308.64|3315.55|3307.85|3316.4|3308.7|3315.55|3307.85|30
1649246050000|2022-04-06 11:54:10|3315.65|3307.95|3315.34|3307.64|3315.75|3308.05|3315.17|3307.47|24
1649246060000|2022-04-06 11:54:20|3315.73|3308.03|3313.5|3305.8|3315.73|3308.03|3313.5|3305.8|37
1649246070000|2022-04-06 11:54:30|3313.98|3306.28|3312.86|3305.16|3313.98|3306.28|3312.5|3304.8|34
1649246080000|2022-04-06 11:54:40|3313.01|3305.31|3313.77|3306.07|3314.01|3306.31|3312.72|3305.02|38
1649246090000|2022-04-06 11:54:50|3313.84|3306.14|3314.71|3307.01|3314.79|3307.09|3313.82|3306.12|30
1649246100000|2022-04-06 11:55:00|3314.74|3307.04|3312.64|3304.94|3314.83|3307.13|3312.59|3304.89|33
1649246110000|2022-04-06 11:55:10|3312.63|3304.93|3314.47|3306.77|3314.47|3306.77|3312.55|3304.85|29
1649246120000|2022-04-06 11:55:20|3314.75|3307.05|3315.19|3307.49|3315.26|3307.56|3314.18|3306.48|30
1649246130000|2022-04-06 11:55:30|3315.32|3307.62|3312.58|3304.88|3315.32|3307.62|3312.58|3304.88|37
1649246140000|2022-04-06 11:55:40|3312.66|3304.96|3312.88|3305.18|3313.34|3305.64|3312.59|3304.89|36
1649246150000|2022-04-06 11:55:50|3312.95|3305.25|3312.71|3305.01|3312.95|3305.25|3312.19|3304.49|36
1649246160000|2022-04-06 11:56:00|3312.93|3305.23|3311.06|3303.36|3312.93|3305.23|3311|3303.3|37
1649246170000|2022-04-06 11:56:10|3311.03|3303.33|3312.17|3304.47|3312.17|3304.47|3311|3303.3|32
1649246180000|2022-04-06 11:56:20|3312.18|3304.48|3312.05|3304.35|3312.88|3305.18|3312.05|3304.35|33
1649246190000|2022-04-06 11:56:30|3311.96|3304.26|3310.96|3303.26|3311.98|3304.28|3310.72|3303.02|35
1649246200000|2022-04-06 11:56:40|3310.95|3303.25|3314.17|3306.47|3314.17|3306.47|3310.73|3303.03|36
1649246210000|2022-04-06 11:56:50|3314.12|3306.42|3313.03|3305.33|3314.12|3306.42|3312.42|3304.72|32
1649246220000|2022-04-06 11:57:00|3312.87|3305.17|3312.92|3305.22|3313.55|3305.85|3312.64|3304.94|36
1649246230000|2022-04-06 11:57:10|3312.91|3305.21|3314.04|3306.34|3314.33|3306.63|3312.71|3305.01|33
1649246240000|2022-04-06 11:57:20|3314|3306.3|3314.26|3306.56|3314.87|3307.17|3313.92|3306.22|31
1649246250000|2022-04-06 11:57:30|3314.87|3307.17|3313.03|3305.33|3314.9|3307.2|3313.02|3305.32|37
1649246260000|2022-04-06 11:57:40|3313.11|3305.41|3311.92|3304.22|3313.21|3305.51|3311.84|3304.14|36
1649246270000|2022-04-06 11:57:50|3311.78|3304.08|3311.13|3303.43|3311.78|3304.08|3310.42|3302.72|38
1649246280000|2022-04-06 11:58:00|3311.46|3303.76|3308.97|3301.27|3311.46|3303.76|3308.69|3300.99|38
1649246290000|2022-04-06 11:58:10|3308.94|3301.24|3307.78|3300.08|3309.01|3301.31|3307.78|3300.08|39
1649246300000|2022-04-06 11:58:20|3307.88|3300.18|3308.16|3300.46|3308.4|3300.7|3307.61|3299.91|36
1649246310000|2022-04-06 11:58:30|3308.19|3300.49|3307.35|3299.65|3308.47|3300.77|3307.35|3299.65|36
1649246320000|2022-04-06 11:58:40|3307.94|3300.24|3306.31|3298.61|3307.94|3300.24|3305.3|3297.6|34
1649246330000|2022-04-06 11:58:50|3306.39|3298.69|3308.09|3300.39|3308.43|3300.73|3306.31|3298.61|37
1649246340000|2022-04-06 11:59:00|3307.95|3300.25|3308.15|3300.45|3308.15|3300.45|3306.61|3298.91|39
1649246350000|2022-04-06 11:59:10|3308.36|3300.66|3311.12|3303.42|3311.12|3303.42|3308.36|3300.66|37
1649246360000|2022-04-06 11:59:20|3310.79|3303.09|3308.41|3300.71|3310.85|3303.15|3307.78|3300.08|36
1649246370000|2022-04-06 11:59:30|3308.43|3300.73|3307.91|3300.21|3309.4|3301.7|3307.91|3300.21|35
1649246380000|2022-04-06 11:59:40|3307.9|3300.2|3308.63|3300.93|3308.63|3300.93|3307.59|3299.89|30
1649246390000|2022-04-06 11:59:50|3308.56|3300.86|3308.67|3300.97|3308.71|3301.01|3308.45|3300.75|25
1649246400000|2022-04-06 12:00:00|3308.65|3300.95|3307.61|3299.91|3308.65|3300.95|3306.6|3298.9|36
1649246410000|2022-04-06 12:00:10|3307.98|3300.28|3313.06|3305.36|3313.06|3305.36|3307.96|3300.26|38
1649246420000|2022-04-06 12:00:20|3312.53|3304.83|3313.69|3305.99|3314.81|3307.11|3312.53|3304.83|39
1649246430000|2022-04-06 12:00:30|3314.11|3306.41|3309.91|3302.21|3314.31|3306.61|3309.61|3301.91|40
1649246440000|2022-04-06 12:00:40|3309.92|3302.22|3306.69|3298.99|3310.02|3302.32|3306.69|3298.99|37
1649246450000|2022-04-06 12:00:50|3306.79|3299.09|3306.07|3298.37|3307.35|3299.65|3305.97|3298.27|37
1649246460000|2022-04-06 12:01:00|3305.76|3298.06|3304.37|3296.67|3305.76|3298.06|3304.33|3296.63|38
1649246470000|2022-04-06 12:01:10|3304.35|3296.65|3303.65|3295.95|3305.53|3297.83|3303.21|3295.51|37
1649246480000|2022-04-06 12:01:20|3303.66|3295.96|3304.29|3296.59|3305.21|3297.51|3303.23|3295.53|36
1649246490000|2022-04-06 12:01:30|3304.21|3296.51|3303.49|3295.79|3304.42|3296.72|3303.21|3295.51|36
1649246500000|2022-04-06 12:01:40|3303.48|3295.78|3302.23|3294.53|3303.51|3295.81|3301.01|3293.31|29
1649246510000|2022-04-06 12:01:50|3302.26|3294.56|3300.67|3292.97|3302.65|3294.95|3300.62|3292.92|37
1649246520000|2022-04-06 12:02:00|3300.23|3292.53|3300.15|3292.45|3302.17|3294.47|3299.86|3292.16|39
1649246530000|2022-04-06 12:02:10|3300.34|3292.64|3301.44|3293.74|3301.44|3293.74|3299.07|3291.37|36
1649246540000|2022-04-06 12:02:20|3301.39|3293.69|3300.75|3293.05|3303.5|3295.8|3300.37|3292.67|38
1649246550000|2022-04-06 12:02:30|3300.81|3293.11|3303.41|3295.71|3304.38|3296.68|3300.81|3293.11|38
1649246560000|2022-04-06 12:02:40|3303.5|3295.8|3303.41|3295.71|3303.83|3296.13|3303.05|3295.35|36
1649246570000|2022-04-06 12:02:50|3303.57|3295.87|3306.33|3298.63|3306.33|3298.63|3303.57|3295.87|38
1649246580000|2022-04-06 12:03:00|3306.1|3298.4|3309.66|3301.96|3309.87|3302.17|3306.1|3298.4|40
1649246590000|2022-04-06 12:03:10|3309.57|3301.87|3312.61|3304.91|3312.87|3305.17|3309.57|3301.87|37
1649246600000|2022-04-06 12:03:20|3312.7|3305|3312.72|3305.02|3314.44|3306.74|3312.7|3305|38
1649246610000|2022-04-06 12:03:30|3312.65|3304.95|3313.03|3305.33|3313.62|3305.92|3312.65|3304.95|34
1649246620000|2022-04-06 12:03:40|3313.11|3305.41|3313.79|3306.09|3314.55|3306.85|3312.57|3304.87|37
1649246630000|2022-04-06 12:03:50|3314.02|3306.32|3315.27|3307.57|3315.55|3307.85|3313.27|3305.57|37
1649246640000|2022-04-06 12:04:00|3315.06|3307.36|3312.61|3304.91|3315.12|3307.42|3312.37|3304.67|35
1649246650000|2022-04-06 12:04:10|3312.68|3304.98|3312.76|3305.06|3312.92|3305.22|3311.44|3303.74|36
1649246660000|2022-04-06 12:04:20|3313.73|3306.03|3315.17|3307.47|3315.74|3308.04|3313.73|3306.03|38
1649246670000|2022-04-06 12:04:30|3314.99|3307.29|3312.47|3304.77|3315.28|3307.58|3312.05|3304.35|37
1649246680000|2022-04-06 12:04:40|3312.48|3304.78|3313.68|3305.98|3313.72|3306.02|3312|3304.3|37
1649246690000|2022-04-06 12:04:50|3313.7|3306|3311.45|3303.75|3313.7|3306|3311.37|3303.67|36
1649246700000|2022-04-06 12:05:00|3311.54|3303.84|3308.57|3300.87|3312|3304.3|3307.97|3300.27|40
1649246710000|2022-04-06 12:05:10|3308.98|3301.28|3309.47|3301.77|3310.53|3302.83|3308.88|3301.18|39
1649246720000|2022-04-06 12:05:20|3309.23|3301.53|3305.99|3298.29|3309.24|3301.54|3305.99|3298.29|36
1649246730000|2022-04-06 12:05:30|3306.01|3298.31|3305.99|3298.29|3306.84|3299.14|3304.99|3297.29|35
1649246740000|2022-04-06 12:05:40|3306.31|3298.61|3305.85|3298.15|3306.87|3299.17|3305.85|3298.15|32
1649246750000|2022-04-06 12:05:50|3306|3298.3|3304.68|3296.98|3306.58|3298.88|3304.41|3296.71|38
1649246760000|2022-04-06 12:06:00|3304.67|3296.97|3304.4|3296.7|3304.69|3296.99|3304.33|3296.63|35
1649246770000|2022-04-06 12:06:10|3304.43|3296.73|3303.58|3295.88|3304.43|3296.73|3302.21|3294.51|40
1649246780000|2022-04-06 12:06:20|3303.57|3295.87|3302.08|3294.38|3303.6|3295.9|3301.77|3294.07|37
1649246790000|2022-04-06 12:06:30|3302.09|3294.39|3303.57|3295.87|3303.81|3296.11|3302.05|3294.35|34
1649246800000|2022-04-06 12:06:40|3303.39|3295.69|3302.9|3295.2|3303.39|3295.69|3302.32|3294.62|38
1649246810000|2022-04-06 12:06:50|3302.92|3295.22|3303.64|3295.94|3303.66|3295.96|3302.6|3294.9|40
1649246820000|2022-04-06 12:07:00|3303.73|3296.03|3302.36|3294.66|3304.53|3296.83|3302.36|3294.66|36
1649246830000|2022-04-06 12:07:10|3302.05|3294.35|3302.57|3294.87|3302.65|3294.95|3301.83|3294.13|38
1649246840000|2022-04-06 12:07:20|3302.51|3294.81|3302.02|3294.32|3302.8|3295.1|3302.02|3294.32|34
1649246850000|2022-04-06 12:07:30|3301.96|3294.26|3301.66|3293.96|3302.3|3294.6|3301.03|3293.33|39
1649246860000|2022-04-06 12:07:40|3301.38|3293.68|3298.72|3291.02|3301.38|3293.68|3297.92|3290.22|36
1649246870000|2022-04-06 12:07:50|3298.82|3291.12|3299.43|3291.73|3300.38|3292.68|3298.82|3291.12|34
1649246880000|2022-04-06 12:08:00|3299.48|3291.78|3301.58|3293.88|3303.04|3295.34|3299.43|3291.73|37
1649246890000|2022-04-06 12:08:10|3301.56|3293.86|3297.72|3290.02|3301.56|3293.86|3297.72|3290.02|40
1649246900000|2022-04-06 12:08:20|3298.22|3290.52|3299.96|3292.26|3300.06|3292.36|3297.03|3289.33|38
1649246910000|2022-04-06 12:08:30|3300.12|3292.42|3297.86|3290.16|3300.76|3293.06|3297.72|3290.02|36
1649246920000|2022-04-06 12:08:40|3297.94|3290.24|3297.82|3290.12|3298.41|3290.71|3297.67|3289.97|36
1649246930000|2022-04-06 12:08:50|3298.3|3290.6|3297.93|3290.23|3299.12|3291.42|3297.19|3289.49|37
1649246940000|2022-04-06 12:09:00|3297.85|3290.15|3295.95|3288.25|3297.85|3290.15|3295.86|3288.16|40
1649246950000|2022-04-06 12:09:10|3295.98|3288.28|3296.61|3288.91|3296.77|3289.07|3295.23|3287.53|38
1649246960000|2022-04-06 12:09:20|3296.65|3288.95|3295.08|3287.38|3296.91|3289.21|3295.06|3287.36|36
1649246970000|2022-04-06 12:09:30|3294.92|3287.22|3295.03|3287.33|3295.38|3287.68|3294.48|3286.78|38
1649246980000|2022-04-06 12:09:40|3295.13|3287.43|3294.17|3286.47|3295.15|3287.45|3294.17|3286.47|35
1649246990000|2022-04-06 12:09:50|3294.13|3286.43|3293.02|3285.32|3294.22|3286.52|3293.02|3285.32|31
1649247000000|2022-04-06 12:10:00|3292.96|3285.26|3292.44|3284.74|3293.19|3285.49|3292.3|3284.6|31
1649247010000|2022-04-06 12:10:10|3292.38|3284.68|3295.02|3287.32|3295.02|3287.32|3292.36|3284.66|38
1649247020000|2022-04-06 12:10:20|3294.76|3287.06|3292.64|3284.94|3294.76|3287.06|3292.4|3284.7|35
1649247030000|2022-04-06 12:10:30|3292.76|3285.06|3292.58|3284.88|3292.81|3285.11|3292.24|3284.54|35
1649247040000|2022-04-06 12:10:40|3292.21|3284.51|3294.46|3286.76|3294.46|3286.76|3292.21|3284.51|38
1649247050000|2022-04-06 12:10:50|3294.64|3286.94|3295.88|3288.18|3296.19|3288.49|3294.64|3286.94|38
1649247060000|2022-04-06 12:11:00|3295.92|3288.22|3299.05|3291.35|3299.73|3292.03|3295.92|3288.22|39
1649247070000|2022-04-06 12:11:10|3299.45|3291.75|3300.27|3292.57|3300.71|3293.01|3299.45|3291.75|38
1649247080000|2022-04-06 12:11:20|3300.28|3292.58|3302.77|3295.07|3302.93|3295.23|3300.28|3292.58|38
1649247090000|2022-04-06 12:11:30|3302.72|3295.02|3305.37|3297.67|3305.6|3297.9|3302.52|3294.82|40
1649247100000|2022-04-06 12:11:40|3305.62|3297.92|3305.27|3297.57|3306.15|3298.45|3305.25|3297.55|38
1649247110000|2022-04-06 12:11:50|3305.26|3297.56|3306.33|3298.63|3306.48|3298.78|3305.18|3297.48|38
1649247120000|2022-04-06 12:12:00|3306.48|3298.78|3310.82|3303.12|3310.82|3303.12|3306.48|3298.78|39
1649247130000|2022-04-06 12:12:10|3310.69|3302.99|3311.68|3303.98|3311.68|3303.98|3309.75|3302.05|38
1649247140000|2022-04-06 12:12:20|3311.87|3304.17|3312.49|3304.79|3313.87|3306.17|3311.87|3304.17|33
1649247150000|2022-04-06 12:12:30|3311.86|3304.16|3314.25|3306.55|3314.25|3306.55|3311.86|3304.16|29
1649247160000|2022-04-06 12:12:40|3313.83|3306.13|3316.04|3308.34|3316.33|3308.63|3313.59|3305.89|27
1649247170000|2022-04-06 12:12:50|3316.15|3308.45|3315.91|3308.21|3316.16|3308.46|3315.5|3307.8|31
1649247180000|2022-04-06 12:13:00|3316|3308.3|3315.63|3307.93|3317.39|3309.69|3315.63|3307.93|35
1649247190000|2022-04-06 12:13:10|3315.71|3308.01|3317.8|3310.1|3318.04|3310.34|3315.31|3307.61|38
1649247200000|2022-04-06 12:13:20|3317.91|3310.21|3321.18|3313.48|3321.72|3314.02|3317.86|3310.16|36
1649247210000|2022-04-06 12:13:30|3320.73|3313.03|3320.52|3312.82|3320.73|3313.03|3319.08|3311.38|38
1649247220000|2022-04-06 12:13:40|3321.02|3313.32|3321.66|3313.96|3321.89|3314.19|3320.84|3313.14|37
1649247230000|2022-04-06 12:13:50|3321.8|3314.1|3319.59|3311.89|3321.88|3314.18|3319.42|3311.72|40
1649247240000|2022-04-06 12:14:00|3319.64|3311.94|3320.61|3312.91|3320.61|3312.91|3318.11|3310.41|37
1649247250000|2022-04-06 12:14:10|3320.82|3313.12|3321.54|3313.84|3321.91|3314.21|3320.63|3312.93|35
1649247260000|2022-04-06 12:14:20|3321.76|3314.06|3320.11|3312.41|3321.76|3314.06|3319.83|3312.13|39
1649247270000|2022-04-06 12:14:30|3320.47|3312.77|3322.26|3314.56|3322.26|3314.56|3319.3|3311.6|40
1649247280000|2022-04-06 12:14:40|3322.39|3314.69|3323.2|3315.5|3323.2|3315.5|3321.01|3313.31|37
1649247290000|2022-04-06 12:14:50|3323.19|3315.49|3324.62|3316.92|3325.01|3317.31|3322.79|3315.09|36
1649247300000|2022-04-06 12:15:00|3324.57|3316.87|3323.73|3316.03|3324.57|3316.87|3322.15|3314.45|36
1649247310000|2022-04-06 12:15:10|3324.22|3316.52|3324.42|3316.72|3324.44|3316.74|3323.05|3315.35|39
1649247320000|2022-04-06 12:15:20|3324.76|3317.06|3325.02|3317.32|3325.04|3317.34|3323.93|3316.23|36
1649247330000|2022-04-06 12:15:30|3325.27|3317.57|3325.13|3317.43|3325.95|3318.25|3324.85|3317.15|40
1649247340000|2022-04-06 12:15:40|3324.99|3317.29|3324.5|3316.8|3324.99|3317.29|3324|3316.3|36
1649247350000|2022-04-06 12:15:50|3324.46|3316.76|3323.22|3315.52|3324.66|3316.96|3322.8|3315.1|29
1649247360000|2022-04-06 12:16:00|3323.31|3315.61|3324.36|3316.66|3324.82|3317.12|3323.24|3315.54|37
1649247370000|2022-04-06 12:16:10|3324.3|3316.6|3324.91|3317.21|3325.13|3317.43|3324.02|3316.32|32
1649247380000|2022-04-06 12:16:20|3325.17|3317.47|3324.97|3317.27|3325.84|3318.14|3324.97|3317.27|34
1649247390000|2022-04-06 12:16:30|3325.03|3317.33|3326.24|3318.54|3326.34|3318.64|3325.03|3317.33|34
1649247400000|2022-04-06 12:16:40|3326.62|3318.92|3326.28|3318.58|3326.67|3318.97|3326.2|3318.5|37
1649247410000|2022-04-06 12:16:50|3325.35|3317.65|3325.69|3317.99|3326.66|3318.96|3325.35|3317.65|38
1649247420000|2022-04-06 12:17:00|3325.51|3317.81|3324.79|3317.09|3326.16|3318.46|3324.79|3317.09|33
1649247430000|2022-04-06 12:17:10|3324.36|3316.66|3323.65|3315.95|3324.36|3316.66|3323.13|3315.43|30
1649247440000|2022-04-06 12:17:20|3324.28|3316.58|3325.03|3317.33|3325.46|3317.76|3324.28|3316.58|34
1649247450000|2022-04-06 12:17:30|3325.26|3317.56|3324.09|3316.39|3325.7|3318|3324.08|3316.38|35
1649247460000|2022-04-06 12:17:40|3324.11|3316.41|3322.97|3315.27|3324.24|3316.54|3322.78|3315.08|31
1649247470000|2022-04-06 12:17:50|3322.94|3315.24|3325.01|3317.31|3325.01|3317.31|3322.64|3314.94|38
1649247480000|2022-04-06 12:18:00|3325|3317.3|3324.36|3316.66|3325.54|3317.84|3324.36|3316.66|38
1649247490000|2022-04-06 12:18:10|3324.26|3316.56|3325.91|3318.21|3325.98|3318.28|3323.95|3316.25|34
1649247500000|2022-04-06 12:18:20|3326.08|3318.38|3326.85|3319.15|3327.64|3319.94|3325.73|3318.03|38
1649247510000|2022-04-06 12:18:30|3327.21|3319.51|3327.66|3319.96|3327.73|3320.03|3327.18|3319.48|37
1649247520000|2022-04-06 12:18:40|3327.95|3320.25|3326.4|3318.7|3328.84|3321.14|3326.33|3318.63|38
1649247530000|2022-04-06 12:18:50|3326.42|3318.72|3327.63|3319.93|3327.63|3319.93|3326.42|3318.72|35
1649247540000|2022-04-06 12:19:00|3327.44|3319.74|3326.52|3318.82|3327.65|3319.95|3325.8|3318.1|33
1649247550000|2022-04-06 12:19:10|3326.43|3318.73|3327.99|3320.29|3328.04|3320.34|3325.83|3318.13|32
1649247560000|2022-04-06 12:19:20|3327.84|3320.14|3327.35|3319.65|3327.84|3320.14|3327.17|3319.47|27
1649247570000|2022-04-06 12:19:30|3327.49|3319.79|3326.95|3319.25|3327.49|3319.79|3326.67|3318.97|18
1649247580000|2022-04-06 12:19:40|3326.96|3319.26|3326.71|3319.01|3327.5|3319.8|3326.61|3318.91|36
1649247590000|2022-04-06 12:19:50|3326.72|3319.02|3327.25|3319.55|3327.25|3319.55|3326.46|3318.76|32
1649247600000|2022-04-06 12:20:00|3327.55|3319.85|3327.87|3320.17|3327.9|3320.2|3327.16|3319.46|31
1649247610000|2022-04-06 12:20:10|3327.96|3320.26|3327.63|3319.93|3328.34|3320.64|3327.07|3319.37|36
1649247620000|2022-04-06 12:20:20|3327.83|3320.13|3327.67|3319.97|3328.98|3321.28|3327.67|3319.97|34
1649247630000|2022-04-06 12:20:30|3327.69|3319.99|3327.18|3319.48|3327.71|3320.01|3327.18|3319.48|25
1649247640000|2022-04-06 12:20:40|3327.19|3319.49|3327.39|3319.69|3327.59|3319.89|3327.18|3319.48|29
1649247650000|2022-04-06 12:20:50|3327.41|3319.71|3327.05|3319.35|3327.42|3319.72|3327.03|3319.33|32
1649247660000|2022-04-06 12:21:00|3327.13|3319.43|3326.93|3319.23|3327.17|3319.47|3326.93|3319.23|33
1649247670000|2022-04-06 12:21:10|3326.8|3319.1|3327.55|3319.85|3327.82|3320.12|3326.7|3319|36
1649247680000|2022-04-06 12:21:20|3327.54|3319.84|3328.96|3321.26|3329.01|3321.31|3327.54|3319.84|38
1649247690000|2022-04-06 12:21:30|3329.46|3321.76|3328.75|3321.05|3329.46|3321.76|3328.27|3320.57|34
1649247700000|2022-04-06 12:21:40|3328.76|3321.06|3328.61|3320.91|3329.22|3321.52|3327.69|3319.99|37
1649247710000|2022-04-06 12:21:50|3328.58|3320.88|3329.05|3321.35|3329.41|3321.71|3328.25|3320.55|33
1649247720000|2022-04-06 12:22:00|3329.3|3321.6|3329.05|3321.35|3329.51|3321.81|3328.98|3321.28|30
1649247730000|2022-04-06 12:22:10|3329.13|3321.43|3328.71|3321.01|3329.53|3321.83|3328.37|3320.67|25
1649247740000|2022-04-06 12:22:20|3328.72|3321.02|3329.04|3321.34|3329.48|3321.78|3328.38|3320.68|34
1649247750000|2022-04-06 12:22:30|3329.21|3321.51|3328.62|3320.92|3329.21|3321.51|3328.04|3320.34|32
1649247760000|2022-04-06 12:22:40|3328.39|3320.69|3328.77|3321.07|3328.9|3321.2|3327.99|3320.29|28
1649247770000|2022-04-06 12:22:50|3328.83|3321.13|3328.59|3320.89|3328.88|3321.18|3328.59|3320.89|30
1649247780000|2022-04-06 12:23:00|3328.75|3321.05|3328.66|3320.96|3329|3321.3|3328.63|3320.93|12
1649247790000|2022-04-06 12:23:10|3328.65|3320.95|3326.87|3319.17|3328.65|3320.95|3326.87|3319.17|13
1649247800000|2022-04-06 12:23:20|3326.94|3319.24|3327.07|3319.37|3327.2|3319.5|3326.94|3319.24|13
1649247810000|2022-04-06 12:23:30|3327.06|3319.36|3326.78|3319.08|3327.07|3319.37|3326.78|3319.08|13
1649247820000|2022-04-06 12:23:40|3326.77|3319.07|3326.85|3319.15|3327.26|3319.56|3326.45|3318.75|16
1649247830000|2022-04-06 12:23:50|3326.82|3319.12|3326.27|3318.57|3326.94|3319.24|3326.27|3318.57|33
1649247840000|2022-04-06 12:24:00|3326.1|3318.4|3324.66|3316.96|3326.1|3318.4|3323.92|3316.22|38
1649247850000|2022-04-06 12:24:10|3324.75|3317.05|3322.28|3314.58|3324.87|3317.17|3322.28|3314.58|36
1649247860000|2022-04-06 12:24:20|3322.3|3314.6|3318.78|3311.08|3322.5|3314.8|3318.78|3311.08|37
1649247870000|2022-04-06 12:24:30|3318.69|3310.99|3318.79|3311.09|3320.32|3312.62|3318.69|3310.99|38
1649247880000|2022-04-06 12:24:40|3318.68|3310.98|3318.45|3310.75|3318.73|3311.03|3317.98|3310.28|33
1649247890000|2022-04-06 12:24:50|3318.61|3310.91|3316.68|3308.98|3318.61|3310.91|3316.68|3308.98|32
1649247900000|2022-04-06 12:25:00|3316.52|3308.82|3314.32|3306.62|3316.82|3309.12|3314.15|3306.45|38
1649247910000|2022-04-06 12:25:10|3314.35|3306.65|3313.83|3306.13|3315.12|3307.42|3313.03|3305.33|39
1649247920000|2022-04-06 12:25:20|3313.9|3306.2|3313.82|3306.12|3315.19|3307.49|3313.66|3305.96|39
1649247930000|2022-04-06 12:25:30|3313.87|3306.17|3314.28|3306.58|3315.35|3307.65|3313.67|3305.97|35
1649247940000|2022-04-06 12:25:40|3314.51|3306.81|3315.36|3307.66|3316.04|3308.34|3314.49|3306.79|38
1649247950000|2022-04-06 12:25:50|3315.39|3307.69|3315.96|3308.26|3315.96|3308.26|3315.38|3307.68|35
1649247960000|2022-04-06 12:26:00|3315.97|3308.27|3316.52|3308.82|3317.22|3309.52|3315.85|3308.15|37
1649247970000|2022-04-06 12:26:10|3316.47|3308.77|3314.37|3306.67|3316.47|3308.77|3314.37|3306.67|32
1649247980000|2022-04-06 12:26:20|3314.26|3306.56|3313.96|3306.26|3314.26|3306.56|3313.7|3306|34
1649247990000|2022-04-06 12:26:30|3313.43|3305.73|3316.11|3308.41|3316.11|3308.41|3313.22|3305.52|30
1649248000000|2022-04-06 12:26:40|3316.13|3308.43|3321.59|3313.89|3321.7|3314|3316.13|3308.43|37
1649248010000|2022-04-06 12:26:50|3321.76|3314.06|3324.94|3317.24|3325.79|3318.09|3321.76|3314.06|39
1649248020000|2022-04-06 12:27:00|3325.12|3317.42|3322.52|3314.82|3326.59|3318.89|3322.23|3314.53|40
1649248030000|2022-04-06 12:27:10|3322.46|3314.76|3319.32|3311.62|3322.62|3314.92|3318.13|3310.43|40
1649248040000|2022-04-06 12:27:20|3319.37|3311.67|3319.89|3312.19|3321.28|3313.58|3318.63|3310.93|38
1649248050000|2022-04-06 12:27:30|3319.94|3312.24|3319.2|3311.5|3321.12|3313.42|3319.2|3311.5|39
1649248060000|2022-04-06 12:27:40|3318.62|3310.92|3319.09|3311.39|3319.84|3312.14|3318.48|3310.78|36
1649248070000|2022-04-06 12:27:50|3319.16|3311.46|3319.71|3312.01|3319.87|3312.17|3319.16|3311.46|35
1649248080000|2022-04-06 12:28:00|3319.79|3312.09|3320.91|3313.21|3321.01|3313.31|3319.69|3311.99|37
1649248090000|2022-04-06 12:28:10|3320.89|3313.19|3318.67|3310.97|3320.89|3313.19|3318.67|3310.97|35
1649248100000|2022-04-06 12:28:20|3318.87|3311.17|3318.86|3311.16|3319.04|3311.34|3317.92|3310.22|34
1649248110000|2022-04-06 12:28:30|3318.85|3311.15|3319.01|3311.31|3319.08|3311.38|3318.49|3310.79|38
1649248120000|2022-04-06 12:28:40|3319.02|3311.32|3320.06|3312.36|3320.26|3312.56|3318.79|3311.09|36
1649248130000|2022-04-06 12:28:50|3320.05|3312.35|3319.84|3312.14|3320.75|3313.05|3318.94|3311.24|34
1649248140000|2022-04-06 12:29:00|3319.86|3312.16|3318.98|3311.28|3320.47|3312.77|3318.97|3311.27|38
1649248150000|2022-04-06 12:29:10|3318.99|3311.29|3321.85|3314.15|3322.43|3314.73|3318.99|3311.29|39
1649248160000|2022-04-06 12:29:20|3321.7|3314|3322.96|3315.26|3323.06|3315.36|3321.39|3313.69|36
1649248170000|2022-04-06 12:29:30|3323.03|3315.33|3323.42|3315.72|3324.36|3316.66|3322.95|3315.25|31
1649248180000|2022-04-06 12:29:40|3323.2|3315.5|3321.95|3314.25|3323.2|3315.5|3321.39|3313.69|34
1649248190000|2022-04-06 12:29:50|3322.21|3314.51|3322.38|3314.68|3322.76|3315.06|3321.47|3313.77|36
1649248200000|2022-04-06 12:30:00|3322.41|3314.71|3321.04|3313.34|3322.44|3314.74|3320.15|3312.45|38
1649248210000|2022-04-06 12:30:10|3321.07|3313.37|3319.97|3312.27|3321.07|3313.37|3319.64|3311.94|37
1649248220000|2022-04-06 12:30:20|3319.9|3312.2|3320.49|3312.79|3320.49|3312.79|3319.59|3311.89|29
1649248230000|2022-04-06 12:30:30|3320.48|3312.78|3317.6|3309.9|3320.52|3312.82|3317.59|3309.89|38
1649248240000|2022-04-06 12:30:40|3317.63|3309.93|3316.11|3308.41|3317.63|3309.93|3316.11|3308.41|31
1649248250000|2022-04-06 12:30:50|3316.1|3308.4|3315.3|3307.6|3316.1|3308.4|3315|3307.3|32
1649248260000|2022-04-06 12:31:00|3315.15|3307.45|3315.27|3307.57|3315.82|3308.12|3315.09|3307.39|37
1649248270000|2022-04-06 12:31:10|3315.31|3307.61|3314.66|3306.96|3315.35|3307.65|3314.15|3306.45|30
1649248280000|2022-04-06 12:31:20|3314.63|3306.93|3312.23|3304.53|3314.63|3306.93|3312.23|3304.53|33
1649248290000|2022-04-06 12:31:30|3312.19|3304.49|3314.63|3306.93|3314.63|3306.93|3311.93|3304.23|38
1649248300000|2022-04-06 12:31:40|3314.58|3306.88|3315.09|3307.39|3315.09|3307.39|3313.74|3306.04|35
1649248310000|2022-04-06 12:31:50|3315.13|3307.43|3317.44|3309.74|3318.18|3310.48|3315.13|3307.43|37
1649248320000|2022-04-06 12:32:00|3317.37|3309.67|3318.04|3310.34|3318.88|3311.18|3316.92|3309.22|37
1649248330000|2022-04-06 12:32:10|3318.28|3310.58|3318|3310.3|3318.37|3310.67|3317.54|3309.84|35
1649248340000|2022-04-06 12:32:20|3317.97|3310.27|3316.99|3309.29|3318.02|3310.32|3316.99|3309.29|35
1649248350000|2022-04-06 12:32:30|3317.11|3309.41|3317.86|3310.16|3317.86|3310.16|3316.85|3309.15|32
1649248360000|2022-04-06 12:32:40|3317.85|3310.15|3318.27|3310.57|3319.24|3311.54|3317.85|3310.15|35
1649248370000|2022-04-06 12:32:50|3318.25|3310.55|3318.1|3310.4|3318.28|3310.58|3317.96|3310.26|31
1649248380000|2022-04-06 12:33:00|3317.92|3310.22|3314.08|3306.38|3317.98|3310.28|3314.08|3306.38|36
1649248390000|2022-04-06 12:33:10|3314.17|3306.47|3313.26|3305.56|3314.24|3306.54|3313.01|3305.31|32
1649248400000|2022-04-06 12:33:20|3313.62|3305.92|3313.92|3306.22|3314.35|3306.65|3313.05|3305.35|33
1649248410000|2022-04-06 12:33:30|3313.86|3306.16|3311.73|3304.03|3313.97|3306.27|3311.73|3304.03|26
1649248420000|2022-04-06 12:33:40|3311.64|3303.94|3311.3|3303.6|3311.64|3303.94|3311.13|3303.43|26
1649248430000|2022-04-06 12:33:50|3311.27|3303.57|3311.45|3303.75|3311.48|3303.78|3310.84|3303.14|33
1649248440000|2022-04-06 12:34:00|3311.46|3303.76|3311.38|3303.68|3311.47|3303.77|3310.92|3303.22|35
1649248450000|2022-04-06 12:34:10|3311|3303.3|3311.11|3303.41|3311.65|3303.95|3310.93|3303.23|33
1649248460000|2022-04-06 12:34:20|3311.4|3303.7|3313.06|3305.36|3313.32|3305.62|3311.14|3303.44|37
1649248470000|2022-04-06 12:34:30|3313.21|3305.51|3312.53|3304.83|3313.21|3305.51|3311.57|3303.87|38
1649248480000|2022-04-06 12:34:40|3312.51|3304.81|3313.65|3305.95|3314.32|3306.62|3312.42|3304.72|37
1649248490000|2022-04-06 12:34:50|3313.81|3306.11|3313.05|3305.35|3313.81|3306.11|3312.15|3304.45|35
1649248500000|2022-04-06 12:35:00|3313.09|3305.39|3314.67|3306.97|3315.29|3307.59|3313.09|3305.39|38
1649248510000|2022-04-06 12:35:10|3314.68|3306.98|3313.68|3305.98|3315.55|3307.85|3313.68|3305.98|39
1649248520000|2022-04-06 12:35:20|3313.84|3306.14|3312.42|3304.72|3314.17|3306.47|3312.42|3304.72|35
1649248530000|2022-04-06 12:35:30|3312.12|3304.42|3311.72|3304.02|3312.17|3304.47|3311.68|3303.98|33
1649248540000|2022-04-06 12:35:40|3311.76|3304.06|3313.52|3305.82|3313.6|3305.9|3311.17|3303.47|39
1649248550000|2022-04-06 12:35:50|3313.55|3305.85|3314.14|3306.44|3314.74|3307.04|3313.19|3305.49|35
1649248560000|2022-04-06 12:36:00|3314.02|3306.32|3313.43|3305.73|3314.55|3306.85|3313.36|3305.66|32
1649248570000|2022-04-06 12:36:10|3313.24|3305.54|3314.34|3306.64|3314.45|3306.75|3313.12|3305.42|37
1649248580000|2022-04-06 12:36:20|3314.3|3306.6|3316.06|3308.36|3316.06|3308.36|3313.8|3306.1|38
1649248590000|2022-04-06 12:36:30|3316.51|3308.81|3316.58|3308.88|3317.17|3309.47|3316.51|3308.81|36
1649248600000|2022-04-06 12:36:40|3316.65|3308.95|3316.98|3309.28|3317.25|3309.55|3316.52|3308.82|34
1649248610000|2022-04-06 12:36:50|3316.55|3308.85|3315.94|3308.24|3316.81|3309.11|3315.82|3308.12|31
1649248620000|2022-04-06 12:37:00|3315.95|3308.25|3316.67|3308.97|3316.68|3308.98|3315.95|3308.25|26
1649248630000|2022-04-06 12:37:10|3316.66|3308.96|3313.79|3306.09|3316.66|3308.96|3313.78|3306.08|31
1649248640000|2022-04-06 12:37:20|3313.81|3306.11|3313.98|3306.28|3314.03|3306.33|3313.56|3305.86|31
1649248650000|2022-04-06 12:37:30|3314.04|3306.34|3312.63|3304.93|3314.36|3306.66|3312.22|3304.52|36
1649248660000|2022-04-06 12:37:40|3312.14|3304.44|3312.82|3305.12|3312.95|3305.25|3312.11|3304.41|32
1649248670000|2022-04-06 12:37:50|3312.87|3305.17|3314.19|3306.49|3314.69|3306.99|3312.87|3305.17|32
1649248680000|2022-04-06 12:38:00|3314.22|3306.52|3313.01|3305.31|3314.22|3306.52|3313.01|3305.31|24
1649248690000|2022-04-06 12:38:10|3313|3305.3|3315.57|3307.87|3315.85|3308.15|3312.77|3305.07|35
1649248700000|2022-04-06 12:38:20|3315.58|3307.88|3316.32|3308.62|3317.02|3309.32|3315.46|3307.76|34
1649248710000|2022-04-06 12:38:30|3316.18|3308.48|3314.35|3306.65|3316.18|3308.48|3313.3|3305.6|39
1649248720000|2022-04-06 12:38:40|3314.43|3306.73|3312.84|3305.14|3314.81|3307.11|3312.84|3305.14|37
1649248730000|2022-04-06 12:38:50|3312.88|3305.18|3313.47|3305.77|3313.47|3305.77|3311.97|3304.27|36
1649248740000|2022-04-06 12:39:00|3313.51|3305.81|3313.51|3305.81|3313.73|3306.03|3313.47|3305.77|31
1649248750000|2022-04-06 12:39:10|3313.5|3305.8|3313.53|3305.83|3314|3306.3|3313.2|3305.5|22
1649248760000|2022-04-06 12:39:20|3313.57|3305.87|3314.12|3306.42|3314.29|3306.59|3313.57|3305.87|33
1649248770000|2022-04-06 12:39:30|3314.21|3306.51|3313.49|3305.79|3314.25|3306.55|3313.49|3305.79|32
1649248780000|2022-04-06 12:39:40|3313.48|3305.78|3314.43|3306.73|3314.43|3306.73|3313.45|3305.75|30
1649248790000|2022-04-06 12:39:50|3314.55|3306.85|3314.56|3306.86|3314.91|3307.21|3314.44|3306.74|32
1649248800000|2022-04-06 12:40:00|3314.34|3306.64|3313.2|3305.5|3314.34|3306.64|3313.2|3305.5|35
1649248810000|2022-04-06 12:40:10|3313.17|3305.47|3315.14|3307.44|3315.71|3308.01|3313.06|3305.36|37
1649248820000|2022-04-06 12:40:20|3315.24|3307.54|3317.28|3309.58|3317.43|3309.73|3314.91|3307.21|37
1649248830000|2022-04-06 12:40:30|3317.34|3309.64|3317.42|3309.72|3317.51|3309.81|3316.69|3308.99|37
1649248840000|2022-04-06 12:40:40|3317.64|3309.94|3318.14|3310.44|3318.37|3310.67|3317.31|3309.61|34
1649248850000|2022-04-06 12:40:50|3318.07|3310.37|3319.24|3311.54|3319.24|3311.54|3317.93|3310.23|33
1649248860000|2022-04-06 12:41:00|3318.7|3311|3318.93|3311.23|3319.92|3312.22|3318.56|3310.86|35
1649248870000|2022-04-06 12:41:10|3318.87|3311.17|3320.58|3312.88|3321.04|3313.34|3318.14|3310.44|37
1649248880000|2022-04-06 12:41:20|3320.63|3312.93|3321.76|3314.06|3321.76|3314.06|3320.2|3312.5|36
1649248890000|2022-04-06 12:41:30|3321.64|3313.94|3320.87|3313.17|3321.85|3314.15|3320.57|3312.87|36
1649248900000|2022-04-06 12:41:40|3320.95|3313.25|3320.64|3312.94|3321.26|3313.56|3320.64|3312.94|32
1649248910000|2022-04-06 12:41:50|3320.65|3312.95|3320.43|3312.73|3320.71|3313.01|3320.15|3312.45|33
1649248920000|2022-04-06 12:42:00|3320.79|3313.09|3320.61|3312.91|3321.5|3313.8|3320.17|3312.47|35
1649248930000|2022-04-06 12:42:10|3320.91|3313.21|3318.84|3311.14|3321.24|3313.54|3318.77|3311.07|37
1649248940000|2022-04-06 12:42:20|3318.89|3311.19|3319.4|3311.7|3319.54|3311.84|3318.07|3310.37|35
1649248950000|2022-04-06 12:42:30|3319.3|3311.6|3318.93|3311.23|3319.36|3311.66|3318.84|3311.14|30
1649248960000|2022-04-06 12:42:40|3318.91|3311.21|3319.08|3311.38|3319.8|3312.1|3318.9|3311.2|36
1649248970000|2022-04-06 12:42:50|3318.9|3311.2|3320.23|3312.53|3320.88|3313.18|3318.9|3311.2|29
1649248980000|2022-04-06 12:43:00|3320.22|3312.52|3320.82|3313.12|3321.18|3313.48|3320.13|3312.43|29
1649248990000|2022-04-06 12:43:10|3320.95|3313.25|3319.77|3312.07|3321.2|3313.5|3319.4|3311.7|33
1649249000000|2022-04-06 12:43:20|3319.73|3312.03|3318.57|3310.87|3319.73|3312.03|3317.84|3310.14|33
1649249010000|2022-04-06 12:43:30|3318.5|3310.8|3320.08|3312.38|3320.08|3312.38|3318.37|3310.67|31
1649249020000|2022-04-06 12:43:40|3320.35|3312.65|3320.46|3312.76|3321.75|3314.05|3320.2|3312.5|31
1649249030000|2022-04-06 12:43:50|3321.1|3313.4|3323.46|3315.76|3323.79|3316.09|3320.8|3313.1|40
1649249040000|2022-04-06 12:44:00|3323.55|3315.85|3325.34|3317.64|3325.34|3317.64|3323.44|3315.74|36
1649249050000|2022-04-06 12:44:10|3325.33|3317.63|3324.69|3316.99|3325.33|3317.63|3323.9|3316.2|28
1649249060000|2022-04-06 12:44:20|3324.45|3316.75|3324.7|3317|3324.7|3317|3324.07|3316.37|27
1649249070000|2022-04-06 12:44:30|3324.6|3316.9|3324.24|3316.54|3324.85|3317.15|3323.26|3315.56|28
1649249080000|2022-04-06 12:44:40|3324.15|3316.45|3324.15|3316.45|3324.3|3316.6|3323.2|3315.5|28
1649249090000|2022-04-06 12:44:50|3324.31|3316.61|3324.04|3316.34|3324.58|3316.88|3323.45|3315.75|33
1649249100000|2022-04-06 12:45:00|3324.02|3316.32|3323.91|3316.21|3324.53|3316.83|3323.86|3316.16|35
1649249110000|2022-04-06 12:45:10|3323.51|3315.81|3320.15|3312.45|3323.71|3316.01|3320.15|3312.45|38
1649249120000|2022-04-06 12:45:20|3319.92|3312.22|3320.12|3312.42|3321.77|3314.07|3319.48|3311.78|39
1649249130000|2022-04-06 12:45:30|3320.09|3312.39|3318.62|3310.92|3320.36|3312.66|3318.62|3310.92|38
1649249140000|2022-04-06 12:45:40|3318.92|3311.22|3318.08|3310.38|3319.2|3311.5|3317.97|3310.27|39
1649249150000|2022-04-06 12:45:50|3318.1|3310.4|3317.48|3309.78|3318.35|3310.65|3317.21|3309.51|32
1649249160000|2022-04-06 12:46:00|3317.49|3309.79|3314.91|3307.21|3317.68|3309.98|3314.91|3307.21|38
1649249170000|2022-04-06 12:46:10|3314.85|3307.15|3315.2|3307.5|3315.34|3307.64|3314.33|3306.63|39
1649249180000|2022-04-06 12:46:20|3315.24|3307.54|3315.45|3307.75|3315.79|3308.09|3315.05|3307.35|35
1649249190000|2022-04-06 12:46:30|3315.44|3307.74|3315.1|3307.4|3315.65|3307.95|3314.33|3306.63|38
1649249200000|2022-04-06 12:46:40|3315.11|3307.41|3315.23|3307.53|3315.33|3307.63|3314.91|3307.21|38
1649249210000|2022-04-06 12:46:50|3315.29|3307.59|3315.14|3307.44|3315.29|3307.59|3314.34|3306.64|35
1649249220000|2022-04-06 12:47:00|3315.48|3307.78|3316.1|3308.4|3316.97|3309.27|3315.3|3307.6|31
1649249230000|2022-04-06 12:47:10|3316.02|3308.32|3315.39|3307.69|3316.02|3308.32|3315.25|3307.55|36
1649249240000|2022-04-06 12:47:20|3315.38|3307.68|3316.94|3309.24|3317.63|3309.93|3315.38|3307.68|35
1649249250000|2022-04-06 12:47:30|3317.08|3309.38|3316.86|3309.16|3317.8|3310.1|3316.81|3309.11|33
1649249260000|2022-04-06 12:47:40|3316.72|3309.02|3318.38|3310.68|3318.44|3310.74|3316.72|3309.02|32
1649249270000|2022-04-06 12:47:50|3318.32|3310.62|3317.46|3309.76|3319.03|3311.33|3317.45|3309.75|37
1649249280000|2022-04-06 12:48:00|3317.49|3309.79|3316.32|3308.62|3317.78|3310.08|3316.32|3308.62|34
1649249290000|2022-04-06 12:48:10|3316.5|3308.8|3317.98|3310.28|3317.98|3310.28|3316.46|3308.76|35
1649249300000|2022-04-06 12:48:20|3318.09|3310.39|3317.35|3309.65|3318.4|3310.7|3317.31|3309.61|39
1649249310000|2022-04-06 12:48:30|3317.29|3309.59|3315.63|3307.93|3317.52|3309.82|3315.58|3307.88|35
1649249320000|2022-04-06 12:48:40|3315.64|3307.94|3315|3307.3|3315.64|3307.94|3314.72|3307.02|30
1649249330000|2022-04-06 12:48:50|3315.01|3307.31|3315.26|3307.56|3315.27|3307.57|3314.59|3306.89|33
1649249340000|2022-04-06 12:49:00|3315.22|3307.52|3314.17|3306.47|3315.27|3307.57|3314.1|3306.4|35
1649249350000|2022-04-06 12:49:10|3314.18|3306.48|3314.28|3306.58|3314.38|3306.68|3313.85|3306.15|33
1649249360000|2022-04-06 12:49:20|3314.18|3306.48|3314.07|3306.37|3314.42|3306.72|3314.07|3306.37|34
1649249370000|2022-04-06 12:49:30|3314.17|3306.47|3314.27|3306.57|3314.47|3306.77|3313.33|3305.63|34
1649249380000|2022-04-06 12:49:40|3314.31|3306.61|3315.05|3307.35|3315.05|3307.35|3314.01|3306.31|34
1649249390000|2022-04-06 12:49:50|3315.26|3307.56|3315.83|3308.13|3316.09|3308.39|3315.12|3307.42|34
1649249400000|2022-04-06 12:50:00|3315.88|3308.18|3314.5|3306.8|3315.88|3308.18|3314.36|3306.66|36
1649249410000|2022-04-06 12:50:10|3314.43|3306.73|3313.35|3305.65|3314.53|3306.83|3313.35|3305.65|32
1649249420000|2022-04-06 12:50:20|3313.19|3305.49|3313.23|3305.53|3313.5|3305.8|3312.91|3305.21|32
1649249430000|2022-04-06 12:50:30|3313.21|3305.51|3313.08|3305.38|3313.83|3306.13|3313.05|3305.35|39
1649249440000|2022-04-06 12:50:40|3312.99|3305.29|3314.84|3307.14|3314.92|3307.22|3312.99|3305.29|29
1649249450000|2022-04-06 12:50:50|3314.63|3306.93|3313.86|3306.16|3315.24|3307.54|3313.86|3306.16|33
1649249460000|2022-04-06 12:51:00|3313.81|3306.11|3312.78|3305.08|3313.81|3306.11|3312.66|3304.96|35
1649249470000|2022-04-06 12:51:10|3312.8|3305.1|3313.65|3305.95|3313.76|3306.06|3312.73|3305.03|29
1649249480000|2022-04-06 12:51:20|3313.64|3305.94|3312.71|3305.01|3313.64|3305.94|3312.61|3304.91|34
1649249490000|2022-04-06 12:51:30|3312.73|3305.03|3312.97|3305.27|3312.97|3305.27|3312.65|3304.95|32
1649249500000|2022-04-06 12:51:40|3312.98|3305.28|3312.44|3304.74|3313.44|3305.74|3312.42|3304.72|35
1649249510000|2022-04-06 12:51:50|3312.4|3304.7|3311.97|3304.27|3312.72|3305.02|3311.66|3303.96|38
1649249520000|2022-04-06 12:52:00|3311.99|3304.29|3313.23|3305.53|3313.73|3306.03|3311.99|3304.29|39
1649249530000|2022-04-06 12:52:10|3312.95|3305.25|3311.93|3304.23|3313|3305.3|3311.93|3304.23|36
1649249540000|2022-04-06 12:52:20|3311.87|3304.17|3313.89|3306.19|3313.89|3306.19|3311.74|3304.04|37
1649249550000|2022-04-06 12:52:30|3313.93|3306.23|3314.08|3306.38|3314.28|3306.58|3313.47|3305.77|37
1649249560000|2022-04-06 12:52:40|3314.33|3306.63|3314.86|3307.16|3315.18|3307.48|3314.19|3306.49|34
1649249570000|2022-04-06 12:52:50|3314.9|3307.2|3314.55|3306.85|3315.26|3307.56|3314.55|3306.85|33
1649249580000|2022-04-06 12:53:00|3314.54|3306.84|3315.2|3307.5|3315.2|3307.5|3314.27|3306.57|31
1649249590000|2022-04-06 12:53:10|3314.85|3307.15|3316.29|3308.59|3316.8|3309.1|3314.85|3307.15|36
1649249600000|2022-04-06 12:53:20|3316|3308.3|3316.44|3308.74|3317.71|3310.01|3316|3308.3|38
1649249610000|2022-04-06 12:53:30|3316.47|3308.77|3319.3|3311.6|3319.3|3311.6|3316.34|3308.64|37
1649249620000|2022-04-06 12:53:40|3318.83|3311.13|3319.19|3311.49|3319.4|3311.7|3318.36|3310.66|34
1649249630000|2022-04-06 12:53:50|3319.2|3311.5|3318.4|3310.7|3319.31|3311.61|3318.4|3310.7|34
1649249640000|2022-04-06 12:54:00|3318.37|3310.67|3316.5|3308.8|3318.4|3310.7|3316.31|3308.61|39
1649249650000|2022-04-06 12:54:10|3316.57|3308.87|3314.75|3307.05|3316.67|3308.97|3314.75|3307.05|35
1649249660000|2022-04-06 12:54:20|3314.66|3306.96|3313.7|3306|3314.66|3306.96|3313.67|3305.97|34
1649249670000|2022-04-06 12:54:30|3313.71|3306.01|3313.2|3305.5|3313.72|3306.02|3312.51|3304.81|36
1649249680000|2022-04-06 12:54:40|3313.17|3305.47|3312.66|3304.96|3313.17|3305.47|3312.44|3304.74|35
1649249690000|2022-04-06 12:54:50|3312.72|3305.02|3313|3305.3|3313.86|3306.16|3312.72|3305.02|37
1649249700000|2022-04-06 12:55:00|3312.97|3305.27|3313.3|3305.6|3313.41|3305.71|3312.28|3304.58|38
1649249710000|2022-04-06 12:55:10|3313.15|3305.45|3314.4|3306.7|3314.52|3306.82|3311.79|3304.09|38
1649249720000|2022-04-06 12:55:20|3314.5|3306.8|3314.15|3306.45|3315.16|3307.46|3314.15|3306.45|31
1649249730000|2022-04-06 12:55:30|3314.2|3306.5|3313.56|3305.86|3314.32|3306.62|3313.17|3305.47|38
1649249740000|2022-04-06 12:55:40|3313.58|3305.88|3313.49|3305.79|3313.82|3306.12|3313.38|3305.68|30
1649249750000|2022-04-06 12:55:50|3313.5|3305.8|3312.91|3305.21|3313.84|3306.14|3312.8|3305.1|35
1649249760000|2022-04-06 12:56:00|3312.98|3305.28|3312.71|3305.01|3313.67|3305.97|3312.71|3305.01|36
1649249770000|2022-04-06 12:56:10|3312.74|3305.04|3312.75|3305.05|3313.26|3305.56|3312.69|3304.99|32
1649249780000|2022-04-06 12:56:20|3312.62|3304.92|3311.48|3303.78|3312.62|3304.92|3311.34|3303.64|32
1649249790000|2022-04-06 12:56:30|3311.65|3303.95|3312.23|3304.53|3312.41|3304.71|3311.05|3303.35|37
1649249800000|2022-04-06 12:56:40|3312.21|3304.51|3312.4|3304.7|3312.45|3304.75|3311.98|3304.28|35
1649249810000|2022-04-06 12:56:50|3312.5|3304.8|3311.37|3303.67|3312.5|3304.8|3311.28|3303.58|30
1649249820000|2022-04-06 12:57:00|3311.32|3303.62|3311.3|3303.6|3311.48|3303.78|3310.94|3303.24|30
1649249830000|2022-04-06 12:57:10|3311.29|3303.59|3310.93|3303.23|3311.29|3303.59|3310.85|3303.15|29
1649249840000|2022-04-06 12:57:20|3310.92|3303.22|3310.69|3302.99|3310.95|3303.25|3310.69|3302.99|26
1649249850000|2022-04-06 12:57:30|3310.58|3302.88|3310.14|3302.44|3310.65|3302.95|3309.91|3302.21|33
1649249860000|2022-04-06 12:57:40|3310.15|3302.45|3310.04|3302.34|3310.15|3302.45|3309.85|3302.15|30
1649249870000|2022-04-06 12:57:50|3309.99|3302.29|3312.59|3304.89|3312.85|3305.15|3309.99|3302.29|37
1649249880000|2022-04-06 12:58:00|3312.54|3304.84|3313.88|3306.18|3314.42|3306.72|3312.18|3304.48|31
1649249890000|2022-04-06 12:58:10|3313.98|3306.28|3314.34|3306.64|3314.49|3306.79|3313.42|3305.72|34
1649249900000|2022-04-06 12:58:20|3314.23|3306.53|3315.49|3307.79|3316.66|3308.96|3313.62|3305.92|37
1649249910000|2022-04-06 12:58:30|3315.35|3307.65|3315.46|3307.76|3315.51|3307.81|3314.47|3306.77|39
1649249920000|2022-04-06 12:58:40|3315.39|3307.69|3313.79|3306.09|3315.55|3307.85|3313.71|3306.01|35
1649249930000|2022-04-06 12:58:50|3313.84|3306.14|3314.27|3306.57|3314.52|3306.82|3313.73|3306.03|36
1649249940000|2022-04-06 12:59:00|3314.33|3306.63|3313.32|3305.62|3314.71|3307.01|3313.32|3305.62|35
1649249950000|2022-04-06 12:59:10|3313.35|3305.65|3311.77|3304.07|3313.35|3305.65|3311.62|3303.92|38
1649249960000|2022-04-06 12:59:20|3311.73|3304.03|3313.68|3305.98|3314.55|3306.85|3311.7|3304|38
1649249970000|2022-04-06 12:59:30|3313.65|3305.95|3313.66|3305.96|3313.66|3305.96|3312.71|3305.01|38
1649249980000|2022-04-06 12:59:40|3313.42|3305.72|3311.69|3303.99|3313.56|3305.86|3311.69|3303.99|37
1649249990000|2022-04-06 12:59:50|3311.59|3303.89|3309.81|3302.11|3311.61|3303.91|3309.81|3302.11|38
1649250000000|2022-04-06 13:00:00|3309.89|3302.19|3307.22|3299.52|3309.89|3302.19|3306.62|3298.92|38
1649250010000|2022-04-06 13:00:10|3307.15|3299.45|3311.9|3304.2|3312.73|3305.03|3307.15|3299.45|38
1649250020000|2022-04-06 13:00:20|3312.09|3304.39|3314.46|3306.76|3314.46|3306.76|3312.09|3304.39|34
1649250030000|2022-04-06 13:00:30|3315.25|3307.55|3315.48|3307.78|3315.76|3308.06|3314.83|3307.13|30
1649250040000|2022-04-06 13:00:40|3315.46|3307.76|3313.94|3306.24|3315.67|3307.97|3313.24|3305.54|36
1649250050000|2022-04-06 13:00:50|3313.82|3306.12|3313.8|3306.1|3313.82|3306.12|3313.13|3305.43|31
1649250060000|2022-04-06 13:01:00|3313.44|3305.74|3315.96|3308.26|3316.36|3308.66|3313.44|3305.74|38
1649250070000|2022-04-06 13:01:10|3315.82|3308.12|3315.83|3308.13|3316.32|3308.62|3315.43|3307.73|37
1649250080000|2022-04-06 13:01:20|3316|3308.3|3315.72|3308.02|3316.06|3308.36|3315.18|3307.48|37
1649250090000|2022-04-06 13:01:30|3315.54|3307.84|3315.82|3308.12|3316.25|3308.55|3315.42|3307.72|39
1649250100000|2022-04-06 13:01:40|3315.81|3308.11|3316.43|3308.73|3317.04|3309.34|3315.61|3307.91|38
1649250110000|2022-04-06 13:01:50|3316.27|3308.57|3318.06|3310.36|3318.28|3310.58|3316.27|3308.57|34
1649250120000|2022-04-06 13:02:00|3317.82|3310.12|3317.49|3309.79|3317.82|3310.12|3316.81|3309.11|32
1649250130000|2022-04-06 13:02:10|3316.95|3309.25|3316.52|3308.82|3317.3|3309.6|3316.52|3308.82|33
1649250140000|2022-04-06 13:02:20|3316.49|3308.79|3316.79|3309.09|3316.79|3309.09|3315.41|3307.71|30
1649250150000|2022-04-06 13:02:30|3316.81|3309.11|3318.11|3310.41|3318.11|3310.41|3315.96|3308.26|33
1649250160000|2022-04-06 13:02:40|3318.12|3310.42|3318.22|3310.52|3318.3|3310.6|3317.83|3310.13|30
1649250170000|2022-04-06 13:02:50|3318.31|3310.61|3319.09|3311.39|3319.69|3311.99|3318.12|3310.42|37
1649250180000|2022-04-06 13:03:00|3318.87|3311.17|3318.97|3311.27|3319.33|3311.63|3318.45|3310.75|34
1649250190000|2022-04-06 13:03:10|3319.23|3311.53|3319.37|3311.67|3319.49|3311.79|3319.18|3311.48|32
1649250200000|2022-04-06 13:03:20|3319.47|3311.77|3321.03|3313.33|3321.03|3313.33|3319.16|3311.46|32
1649250210000|2022-04-06 13:03:30|3320.9|3313.2|3320.23|3312.53|3321.33|3313.63|3320.13|3312.43|37
1649250220000|2022-04-06 13:03:40|3320.34|3312.64|3320.58|3312.88|3320.61|3312.91|3319.88|3312.18|31
1649250230000|2022-04-06 13:03:50|3320.23|3312.53|3321.17|3313.47|3321.17|3313.47|3320.22|3312.52|30
1649250240000|2022-04-06 13:04:00|3321.13|3313.43|3320.84|3313.14|3321.29|3313.59|3319.71|3312.01|35
1649250250000|2022-04-06 13:04:10|3320.91|3313.21|3319.33|3311.63|3321.18|3313.48|3319.1|3311.4|37
1649250260000|2022-04-06 13:04:20|3319.25|3311.55|3318.65|3310.95|3319.43|3311.73|3318.17|3310.47|37
1649250270000|2022-04-06 13:04:30|3318.67|3310.97|3319.83|3312.13|3320.05|3312.35|3318.65|3310.95|32
1649250280000|2022-04-06 13:04:40|3319.91|3312.21|3319.66|3311.96|3320.51|3312.81|3319.33|3311.63|38
1649250290000|2022-04-06 13:04:50|3319.65|3311.95|3318.85|3311.15|3319.65|3311.95|3318.59|3310.89|38
1649250300000|2022-04-06 13:05:00|3318.82|3311.12|3320.33|3312.63|3320.34|3312.64|3318.34|3310.64|39
1649250310000|2022-04-06 13:05:10|3320.32|3312.62|3320.11|3312.41|3320.32|3312.62|3320.07|3312.37|26
1649250320000|2022-04-06 13:05:20|3320.1|3312.4|3321.27|3313.57|3321.79|3314.09|3320.1|3312.4|34
1649250330000|2022-04-06 13:05:30|3321.62|3313.92|3320.94|3313.24|3321.91|3314.21|3320.83|3313.13|35
1649250340000|2022-04-06 13:05:40|3320.86|3313.16|3321.32|3313.62|3321.45|3313.75|3320.86|3313.16|30
1649250350000|2022-04-06 13:05:50|3321.44|3313.74|3321.73|3314.03|3321.73|3314.03|3321.28|3313.58|30
1649250360000|2022-04-06 13:06:00|3321.59|3313.89|3320.65|3312.95|3322.23|3314.53|3320.65|3312.95|34
1649250370000|2022-04-06 13:06:10|3320.63|3312.93|3318.71|3311.01|3320.63|3312.93|3318.71|3311.01|29
1649250380000|2022-04-06 13:06:20|3318.72|3311.02|3318.41|3310.71|3318.84|3311.14|3318.41|3310.71|33
1649250390000|2022-04-06 13:06:30|3318.09|3310.39|3318.93|3311.23|3318.99|3311.29|3317.56|3309.86|35
1649250400000|2022-04-06 13:06:40|3318.94|3311.24|3319.27|3311.57|3319.27|3311.57|3318.7|3311|28
1649250410000|2022-04-06 13:06:50|3319.2|3311.5|3318.77|3311.07|3319.27|3311.57|3318.34|3310.64|31
1649250420000|2022-04-06 13:07:00|3318.69|3310.99|3317.87|3310.17|3318.69|3310.99|3317.57|3309.87|31
1649250430000|2022-04-06 13:07:10|3317.86|3310.16|3318.64|3310.94|3318.75|3311.05|3317.86|3310.16|37
1649250440000|2022-04-06 13:07:20|3318.68|3310.98|3318.17|3310.47|3318.85|3311.15|3318.17|3310.47|32
1649250450000|2022-04-06 13:07:30|3318.16|3310.46|3319.54|3311.84|3319.76|3312.06|3318.16|3310.46|35
1649250460000|2022-04-06 13:07:40|3319.62|3311.92|3320.17|3312.47|3320.38|3312.68|3318.85|3311.15|37
1649250470000|2022-04-06 13:07:50|3319.87|3312.17|3319.14|3311.44|3320.28|3312.58|3319.14|3311.44|36
1649250480000|2022-04-06 13:08:00|3319.05|3311.35|3320.15|3312.45|3320.71|3313.01|3319.05|3311.35|18
1649250490000|2022-04-06 13:08:10|3320.04|3312.34|3320.58|3312.88|3321.81|3314.11|3320.04|3312.34|36
1649250500000|2022-04-06 13:08:20|3320.35|3312.65|3321.49|3313.79|3321.49|3313.79|3320.31|3312.61|34
1649250510000|2022-04-06 13:08:30|3321.62|3313.92|3321.23|3313.53|3321.73|3314.03|3320.98|3313.28|35
1649250520000|2022-04-06 13:08:40|3321.24|3313.54|3323.2|3315.5|3323.2|3315.5|3321.24|3313.54|39
1649250530000|2022-04-06 13:08:50|3323.25|3315.55|3322.94|3315.24|3323.4|3315.7|3322.33|3314.63|37
1649250540000|2022-04-06 13:09:00|3322.7|3315|3323.06|3315.36|3323.38|3315.68|3322.64|3314.94|35
1649250550000|2022-04-06 13:09:10|3322.98|3315.28|3323.12|3315.42|3323.32|3315.62|3322.47|3314.77|32
1649250560000|2022-04-06 13:09:20|3323.09|3315.39|3322.41|3314.71|3323.44|3315.74|3322.31|3314.61|31
1649250570000|2022-04-06 13:09:30|3322.29|3314.59|3322.29|3314.59|3322.39|3314.69|3321.51|3313.81|39
1649250580000|2022-04-06 13:09:40|3322.33|3314.63|3321.93|3314.23|3322.41|3314.71|3321.83|3314.13|35
1649250590000|2022-04-06 13:09:50|3321.92|3314.22|3319.96|3312.26|3322.11|3314.41|3319.63|3311.93|36
1649250600000|2022-04-06 13:10:00|3319.93|3312.23|3319.25|3311.55|3320.07|3312.37|3319.25|3311.55|35
1649250610000|2022-04-06 13:10:10|3319.2|3311.5|3319.96|3312.26|3320.22|3312.52|3318.73|3311.03|37
1649250620000|2022-04-06 13:10:20|3320.07|3312.37|3319.28|3311.58|3320.11|3312.41|3319.28|3311.58|35
1649250630000|2022-04-06 13:10:30|3319.27|3311.57|3322.01|3314.31|3322.3|3314.6|3319.27|3311.57|37
1649250640000|2022-04-06 13:10:40|3321.85|3314.15|3322.71|3315.01|3323.55|3315.85|3321.85|3314.15|38
1649250650000|2022-04-06 13:10:50|3322.84|3315.14|3323.88|3316.18|3324.6|3316.9|3322.62|3314.92|36
1649250660000|2022-04-06 13:11:00|3323.53|3315.83|3323.52|3315.82|3324.05|3316.35|3323.2|3315.5|35
1649250670000|2022-04-06 13:11:10|3323.61|3315.91|3322.53|3314.83|3323.62|3315.92|3322.33|3314.63|39
1649250680000|2022-04-06 13:11:20|3322.42|3314.72|3321.55|3313.85|3322.57|3314.87|3321.21|3313.51|36
1649250690000|2022-04-06 13:11:30|3321.54|3313.84|3321.37|3313.67|3321.55|3313.85|3321.35|3313.65|34
1649250700000|2022-04-06 13:11:40|3321.44|3313.74|3320.82|3313.12|3321.49|3313.79|3320.55|3312.85|39
1649250710000|2022-04-06 13:11:50|3320.83|3313.13|3320.63|3312.93|3321.02|3313.32|3320.57|3312.87|38
1649250720000|2022-04-06 13:12:00|3320.68|3312.98|3320.58|3312.88|3321.15|3313.45|3320.31|3312.61|40
1649250730000|2022-04-06 13:12:10|3320.55|3312.85|3319.98|3312.28|3320.71|3313.01|3319.85|3312.15|29
1649250740000|2022-04-06 13:12:20|3319.97|3312.27|3318.95|3311.25|3319.98|3312.28|3318.87|3311.17|35
1649250750000|2022-04-06 13:12:30|3319.09|3311.39|3319.09|3311.39|3319.36|3311.66|3318.86|3311.16|36
1649250760000|2022-04-06 13:12:40|3318.88|3311.18|3318.79|3311.09|3319.23|3311.53|3318.79|3311.09|35
1649250770000|2022-04-06 13:12:50|3318.7|3311|3318.84|3311.14|3318.92|3311.22|3318.27|3310.57|34
1649250780000|2022-04-06 13:13:00|3318.77|3311.07|3318.83|3311.13|3319.49|3311.79|3318.42|3310.72|35
1649250790000|2022-04-06 13:13:10|3318.74|3311.04|3318.88|3311.18|3318.88|3311.18|3318.39|3310.69|35
1649250800000|2022-04-06 13:13:20|3318.83|3311.13|3318.44|3310.74|3319.02|3311.32|3318.31|3310.61|36
1649250810000|2022-04-06 13:13:30|3318.38|3310.68|3318.76|3311.06|3318.86|3311.16|3318.29|3310.59|36
1649250820000|2022-04-06 13:13:40|3318.8|3311.1|3319.34|3311.64|3319.42|3311.72|3318.66|3310.96|32
1649250830000|2022-04-06 13:13:50|3319.21|3311.51|3318.29|3310.59|3319.67|3311.97|3318.17|3310.47|34
1649250840000|2022-04-06 13:14:00|3318.25|3310.55|3317.86|3310.16|3318.55|3310.85|3317.85|3310.15|30
1649250850000|2022-04-06 13:14:10|3318.2|3310.5|3318.19|3310.49|3318.52|3310.82|3318.14|3310.44|32
1649250860000|2022-04-06 13:14:20|3318.17|3310.47|3317.27|3309.57|3318.34|3310.64|3317.23|3309.53|27
1649250870000|2022-04-06 13:14:30|3317.28|3309.58|3318.21|3310.51|3318.68|3310.98|3317.28|3309.58|30
1649250880000|2022-04-06 13:14:40|3318.23|3310.53|3318.78|3311.08|3318.94|3311.24|3318.21|3310.51|26
1649250890000|2022-04-06 13:14:50|3318.94|3311.24|3318.33|3310.63|3318.97|3311.27|3318.03|3310.33|36
1649250900000|2022-04-06 13:15:00|3318.35|3310.65|3318.48|3310.78|3318.64|3310.94|3318.32|3310.62|36
1649250910000|2022-04-06 13:15:10|3318.44|3310.74|3318.43|3310.73|3318.66|3310.96|3318.41|3310.71|31
1649250920000|2022-04-06 13:15:20|3318.45|3310.75|3318.51|3310.81|3319.11|3311.41|3318.24|3310.54|32
1649250930000|2022-04-06 13:15:30|3318.53|3310.83|3318.41|3310.71|3318.59|3310.89|3318.36|3310.66|31
1649250940000|2022-04-06 13:15:40|3318.32|3310.62|3316.7|3309|3318.52|3310.82|3316.7|3309|34
1649250950000|2022-04-06 13:15:50|3316.46|3308.76|3314.08|3306.38|3316.46|3308.76|3314.08|3306.38|38
1649250960000|2022-04-06 13:16:00|3314.05|3306.35|3312.09|3304.39|3314.39|3306.69|3312.07|3304.37|36
1649250970000|2022-04-06 13:16:10|3312.04|3304.34|3309.32|3301.62|3312.04|3304.34|3308.68|3300.98|40
1649250980000|2022-04-06 13:16:20|3308.75|3301.05|3308.25|3300.55|3308.85|3301.15|3307.43|3299.73|39
1649250990000|2022-04-06 13:16:30|3308.36|3300.66|3311.85|3304.15|3312.18|3304.48|3308.3|3300.6|40
1649251000000|2022-04-06 13:16:40|3311.87|3304.17|3311.17|3303.47|3312.09|3304.39|3311.08|3303.38|36
1649251010000|2022-04-06 13:16:50|3311.13|3303.43|3310.37|3302.67|3311.39|3303.69|3309.17|3301.47|38
1649251020000|2022-04-06 13:17:00|3310.38|3302.68|3314.39|3306.69|3314.67|3306.97|3310.26|3302.56|38
1649251030000|2022-04-06 13:17:10|3314.31|3306.61|3317.24|3309.54|3317.7|3310|3314.3|3306.6|39
1649251040000|2022-04-06 13:17:20|3317.17|3309.47|3316.45|3308.75|3317.75|3310.05|3315.26|3307.56|39
1649251050000|2022-04-06 13:17:30|3316.48|3308.78|3317.14|3309.44|3317.59|3309.89|3316.48|3308.78|32
1649251060000|2022-04-06 13:17:40|3316.83|3309.13|3316.66|3308.96|3317.48|3309.78|3316.48|3308.78|33
1649251070000|2022-04-06 13:17:50|3316.58|3308.88|3317.19|3309.49|3317.77|3310.07|3316.24|3308.54|36
1649251080000|2022-04-06 13:18:00|3317.14|3309.44|3318.54|3310.84|3318.65|3310.95|3316.73|3309.03|34
1649251090000|2022-04-06 13:18:10|3318.58|3310.88|3319.01|3311.31|3319.1|3311.4|3318.33|3310.63|31
1649251100000|2022-04-06 13:18:20|3319.02|3311.32|3319.28|3311.58|3319.28|3311.58|3318.11|3310.41|32
1649251110000|2022-04-06 13:18:30|3318.87|3311.17|3319.71|3312.01|3319.84|3312.14|3318.82|3311.12|37
1649251120000|2022-04-06 13:18:40|3319.6|3311.9|3318.91|3311.21|3319.66|3311.96|3318.66|3310.96|28
1649251130000|2022-04-06 13:18:50|3318.88|3311.18|3319.14|3311.44|3319.17|3311.47|3318.79|3311.09|27
1649251140000|2022-04-06 13:19:00|3319.12|3311.42|3319.47|3311.77|3320.61|3312.91|3318.75|3311.05|30
1649251150000|2022-04-06 13:19:10|3319.31|3311.61|3319.82|3312.12|3319.95|3312.25|3318.97|3311.27|36
1649251160000|2022-04-06 13:19:20|3319.83|3312.13|3319.62|3311.92|3320.1|3312.4|3319.62|3311.92|29
1649251170000|2022-04-06 13:19:30|3319.61|3311.91|3319.4|3311.7|3319.67|3311.97|3319.33|3311.63|30
1649251180000|2022-04-06 13:19:40|3319.47|3311.77|3319.62|3311.92|3319.68|3311.98|3318.39|3310.69|33
1649251190000|2022-04-06 13:19:50|3319.53|3311.83|3320.2|3312.5|3320.67|3312.97|3319.33|3311.63|23
1649251200000|2022-04-06 13:20:00|3320.22|3312.52|3319.38|3311.68|3320.33|3312.63|3319.17|3311.47|27
1649251210000|2022-04-06 13:20:10|3319.39|3311.69|3320.07|3312.37|3320.74|3313.04|3319.39|3311.69|33
1649251220000|2022-04-06 13:20:20|3320.02|3312.32|3319.84|3312.14|3320.3|3312.6|3319.25|3311.55|28
1649251230000|2022-04-06 13:20:30|3319.81|3312.11|3319.6|3311.9|3320.33|3312.63|3319.6|3311.9|24
1649251240000|2022-04-06 13:20:40|3319.86|3312.16|3319.56|3311.86|3319.97|3312.27|3319.27|3311.57|37
1649251250000|2022-04-06 13:20:50|3319.52|3311.82|3319.55|3311.85|3319.78|3312.08|3319.28|3311.58|27
1649251260000|2022-04-06 13:21:00|3319.59|3311.89|3319.59|3311.89|3320.03|3312.33|3319.49|3311.79|31
1649251270000|2022-04-06 13:21:10|3319.73|3312.03|3319.05|3311.35|3320.02|3312.32|3318.98|3311.28|23
1649251280000|2022-04-06 13:21:20|3319.09|3311.39|3319.53|3311.83|3319.7|3312|3319.06|3311.36|18
1649251290000|2022-04-06 13:21:30|3319.61|3311.91|3319.97|3312.27|3319.97|3312.27|3319.61|3311.91|26
1649251300000|2022-04-06 13:21:40|3319.89|3312.19|3319.9|3312.2|3319.98|3312.28|3319.48|3311.78|21
1649251310000|2022-04-06 13:21:50|3319.89|3312.19|3319.48|3311.78|3319.89|3312.19|3319.4|3311.7|23
1649251320000|2022-04-06 13:22:00|3319.53|3311.83|3319.48|3311.78|3319.78|3312.08|3319.45|3311.75|27
1649251330000|2022-04-06 13:22:10|3319.55|3311.85|3321.04|3313.34|3321.09|3313.39|3319.47|3311.77|34
1649251340000|2022-04-06 13:22:20|3321.21|3313.51|3321.08|3313.38|3321.22|3313.52|3320.97|3313.27|12
1649251350000|2022-04-06 13:22:30|3320.94|3313.24|3321.28|3313.58|3321.79|3314.09|3320.94|3313.24|20
1649251360000|2022-04-06 13:22:40|3321.24|3313.54|3321.39|3313.69|3321.39|3313.69|3321.04|3313.34|15
1649251370000|2022-04-06 13:22:50|3321.43|3313.73|3321.38|3313.68|3321.65|3313.95|3321.32|3313.62|21
1649251380000|2022-04-06 13:23:00|3321.36|3313.66|3321.37|3313.67|3321.37|3313.67|3320.75|3313.05|20
1649251390000|2022-04-06 13:23:10|3321.39|3313.69|3323.13|3315.43|3323.21|3315.51|3321.39|3313.69|36
1649251400000|2022-04-06 13:23:20|3323.11|3315.41|3322.7|3315|3323.16|3315.46|3322.63|3314.93|26
1649251410000|2022-04-06 13:23:30|3322.69|3314.99|3323.24|3315.54|3323.29|3315.59|3322.49|3314.79|27
1649251420000|2022-04-06 13:23:40|3323.25|3315.55|3323.16|3315.46|3323.52|3315.82|3322.97|3315.27|29
1649251430000|2022-04-06 13:23:50|3323.22|3315.52|3323.07|3315.37|3323.43|3315.73|3322.56|3314.86|23
1649251440000|2022-04-06 13:24:00|3323.04|3315.34|3323.14|3315.44|3323.15|3315.45|3322.71|3315.01|27
1649251450000|2022-04-06 13:24:10|3323.1|3315.4|3322.52|3314.82|3323.17|3315.47|3322.52|3314.82|26
1649251460000|2022-04-06 13:24:20|3322.47|3314.77|3321.99|3314.29|3322.52|3314.82|3321.5|3313.8|35
1649251470000|2022-04-06 13:24:30|3322|3314.3|3322.41|3314.71|3322.51|3314.81|3321.79|3314.09|31
1649251480000|2022-04-06 13:24:40|3322.37|3314.67|3322.43|3314.73|3322.97|3315.27|3322.14|3314.44|31
1649251490000|2022-04-06 13:24:50|3322.2|3314.5|3322.58|3314.88|3322.58|3314.88|3322.2|3314.5|30
1649251500000|2022-04-06 13:25:00|3322.59|3314.89|3321.25|3313.55|3322.61|3314.91|3320.97|3313.27|36
1649251510000|2022-04-06 13:25:10|3321.31|3313.61|3322.03|3314.33|3322.03|3314.33|3320.61|3312.91|37
1649251520000|2022-04-06 13:25:20|3322.01|3314.31|3321.53|3313.83|3322.49|3314.79|3321.53|3313.83|31
1649251530000|2022-04-06 13:25:30|3321.57|3313.87|3322.03|3314.33|3322.53|3314.83|3321.57|3313.87|33
1649251540000|2022-04-06 13:25:40|3322.16|3314.46|3321.86|3314.16|3322.16|3314.46|3321.84|3314.14|30
1649251550000|2022-04-06 13:25:50|3321.85|3314.15|3321.81|3314.11|3322.06|3314.36|3321.81|3314.11|29
1649251560000|2022-04-06 13:26:00|3321.79|3314.09|3321.76|3314.06|3321.79|3314.09|3321.62|3313.92|27
1649251570000|2022-04-06 13:26:10|3321.7|3314|3320.47|3312.77|3321.7|3314|3320.24|3312.54|33
1649251580000|2022-04-06 13:26:20|3320.6|3312.9|3320.61|3312.91|3320.72|3313.02|3319.75|3312.05|35
1649251590000|2022-04-06 13:26:30|3320.71|3313.01|3320.07|3312.37|3320.85|3313.15|3320.05|3312.35|36
1649251600000|2022-04-06 13:26:40|3320.12|3312.42|3319.7|3312|3320.25|3312.55|3319.53|3311.83|36
1649251610000|2022-04-06 13:26:50|3319.68|3311.98|3320.21|3312.51|3320.47|3312.77|3319.47|3311.77|34
1649251620000|2022-04-06 13:27:00|3320.14|3312.44|3320.31|3312.61|3320.35|3312.65|3320.14|3312.44|35
1649251630000|2022-04-06 13:27:10|3320.29|3312.59|3320.25|3312.55|3320.36|3312.66|3320.12|3312.42|33
1649251640000|2022-04-06 13:27:20|3320.26|3312.56|3320.11|3312.41|3320.41|3312.71|3320.1|3312.4|32
1649251650000|2022-04-06 13:27:30|3320.1|3312.4|3319.73|3312.03|3320.1|3312.4|3319.15|3311.45|27
1649251660000|2022-04-06 13:27:40|3319.74|3312.04|3320.33|3312.63|3320.39|3312.69|3319.74|3312.04|32
1649251670000|2022-04-06 13:27:50|3320.29|3312.59|3321.36|3313.66|3321.93|3314.23|3320.21|3312.51|34
1649251680000|2022-04-06 13:28:00|3321.47|3313.77|3320.87|3313.17|3321.5|3313.8|3320.67|3312.97|35
1649251690000|2022-04-06 13:28:10|3320.9|3313.2|3321.04|3313.34|3321.17|3313.47|3320.73|3313.03|35
1649251700000|2022-04-06 13:28:20|3321.02|3313.32|3320.96|3313.26|3321.14|3313.44|3320.81|3313.11|30
1649251710000|2022-04-06 13:28:30|3321.01|3313.31|3320.92|3313.22|3321.01|3313.31|3320.77|3313.07|20
1649251720000|2022-04-06 13:28:40|3320.93|3313.23|3320.87|3313.17|3321.74|3314.04|3320.87|3313.17|39
1649251730000|2022-04-06 13:28:50|3320.92|3313.22|3320.84|3313.14|3321.07|3313.37|3320.73|3313.03|33
1649251740000|2022-04-06 13:29:00|3320.83|3313.13|3320.54|3312.84|3320.94|3313.24|3320.54|3312.84|36
1649251750000|2022-04-06 13:29:10|3320.33|3312.63|3321.11|3313.41|3321.11|3313.41|3320.03|3312.33|30
1649251760000|2022-04-06 13:29:20|3321.05|3313.35|3322.8|3315.1|3323.3|3315.6|3321.05|3313.35|35
1649251770000|2022-04-06 13:29:30|3322.94|3315.24|3322.67|3314.97|3323.02|3315.32|3322.54|3314.84|36
1649251780000|2022-04-06 13:29:40|3322.66|3314.96|3321.48|3313.78|3322.66|3314.96|3321.47|3313.77|29
1649251790000|2022-04-06 13:29:50|3321.36|3313.66|3320.09|3312.39|3321.39|3313.69|3320.09|3312.39|33
1649251800000|2022-04-06 13:30:00|3320.28|3312.58|3319.21|3311.51|3320.35|3312.65|3319.16|3311.46|40
1649251810000|2022-04-06 13:30:10|3319.22|3311.52|3319.95|3312.25|3320.65|3312.95|3319.22|3311.52|37
1649251820000|2022-04-06 13:30:20|3319.96|3312.26|3322.68|3314.98|3322.68|3314.98|3319.5|3311.8|40
1649251830000|2022-04-06 13:30:30|3322.7|3315|3323.3|3315.6|3323.83|3316.13|3322.4|3314.7|39
1649251840000|2022-04-06 13:30:40|3323.41|3315.71|3322.96|3315.26|3324.13|3316.43|3322.68|3314.98|39
1649251850000|2022-04-06 13:30:50|3322.79|3315.09|3321.7|3314|3322.87|3315.17|3321.51|3313.81|37
1649251860000|2022-04-06 13:31:00|3322.47|3314.77|3323.53|3315.83|3323.77|3316.07|3322.36|3314.66|36
1649251870000|2022-04-06 13:31:10|3323.78|3316.08|3323.97|3316.27|3323.98|3316.28|3323.11|3315.41|38
1649251880000|2022-04-06 13:31:20|3323.98|3316.28|3322.59|3314.89|3324.46|3316.76|3322.59|3314.89|38
1649251890000|2022-04-06 13:31:30|3322.64|3314.94|3323.43|3315.73|3323.43|3315.73|3322.64|3314.94|37
1649251900000|2022-04-06 13:31:40|3323.37|3315.67|3323|3315.3|3323.57|3315.87|3323|3315.3|32
1649251910000|2022-04-06 13:31:50|3322.99|3315.29|3320.99|3313.29|3322.99|3315.29|3320.95|3313.25|33
1649251920000|2022-04-06 13:32:00|3320.5|3312.8|3316.28|3308.58|3320.5|3312.8|3316.27|3308.57|39
1649251930000|2022-04-06 13:32:10|3315.6|3307.9|3313.87|3306.17|3315.86|3308.16|3313.85|3306.15|37
1649251940000|2022-04-06 13:32:20|3313.86|3306.16|3313.07|3305.37|3313.94|3306.24|3312.84|3305.14|28
1649251950000|2022-04-06 13:32:30|3312.89|3305.19|3313.15|3305.45|3313.33|3305.63|3312.89|3305.19|22
1649251960000|2022-04-06 13:32:40|3313.13|3305.43|3310.21|3302.51|3313.13|3305.43|3310.19|3302.49|37
1649251970000|2022-04-06 13:32:50|3310.26|3302.56|3311.76|3304.06|3312.13|3304.43|3310.06|3302.36|38
1649251980000|2022-04-06 13:33:00|3311.8|3304.1|3313.71|3306.01|3314.05|3306.35|3311.77|3304.07|38
1649251990000|2022-04-06 13:33:10|3313.74|3306.04|3310.76|3303.06|3313.74|3306.04|3309.4|3301.7|37
1649252000000|2022-04-06 13:33:20|3310.82|3303.12|3312.67|3304.97|3313.5|3305.8|3310.82|3303.12|39
1649252010000|2022-04-06 13:33:30|3312.59|3304.89|3310.77|3303.07|3312.68|3304.98|3310.63|3302.93|38
1649252020000|2022-04-06 13:33:40|3310.69|3302.99|3309.7|3302|3311.06|3303.36|3309.7|3302|38
1649252030000|2022-04-06 13:33:50|3309.68|3301.98|3309.37|3301.67|3310.74|3303.04|3309.05|3301.35|40
1649252040000|2022-04-06 13:34:00|3309.42|3301.72|3311.24|3303.54|3312.49|3304.79|3309.42|3301.72|37
1649252050000|2022-04-06 13:34:10|3311.27|3303.57|3312.42|3304.72|3312.42|3304.72|3311.21|3303.51|38
1649252060000|2022-04-06 13:34:20|3312.36|3304.66|3312.16|3304.46|3313.36|3305.66|3311.77|3304.07|40
1649252070000|2022-04-06 13:34:30|3312.18|3304.48|3313.14|3305.44|3313.64|3305.94|3312.18|3304.48|40
1649252080000|2022-04-06 13:34:40|3313.13|3305.43|3310.99|3303.29|3313.65|3305.95|3310.97|3303.27|39
1649252090000|2022-04-06 13:34:50|3310.96|3303.26|3310.7|3303|3312|3304.3|3310.59|3302.89|34
1649252100000|2022-04-06 13:35:00|3310.72|3303.02|3310.45|3302.75|3311.32|3303.62|3310.27|3302.57|32
1649252110000|2022-04-06 13:35:10|3310.46|3302.76|3308.39|3300.69|3310.46|3302.76|3308.17|3300.47|34
1649252120000|2022-04-06 13:35:20|3308.45|3300.75|3307.21|3299.51|3308.8|3301.1|3307.13|3299.43|37
1649252130000|2022-04-06 13:35:30|3307.49|3299.79|3305.17|3297.47|3307.57|3299.87|3304.54|3296.84|38
1649252140000|2022-04-06 13:35:40|3305.62|3297.92|3305.98|3298.28|3306.79|3299.09|3304.8|3297.1|39
1649252150000|2022-04-06 13:35:50|3305.57|3297.87|3302.25|3294.55|3305.57|3297.87|3301.95|3294.25|40
1649252160000|2022-04-06 13:36:00|3302.26|3294.56|3300.47|3292.77|3302.34|3294.64|3300.03|3292.33|36
1649252170000|2022-04-06 13:36:10|3300.63|3292.93|3300.95|3293.25|3301.98|3294.28|3300.36|3292.66|38
1649252180000|2022-04-06 13:36:20|3301.07|3293.37|3301.07|3293.37|3301.07|3293.37|3299.8|3292.1|38
1649252190000|2022-04-06 13:36:30|3301.21|3293.51|3307.25|3299.55|3307.59|3299.89|3301.14|3293.44|39
1649252200000|2022-04-06 13:36:40|3307.28|3299.58|3312.09|3304.39|3312.09|3304.39|3307.12|3299.42|37
1649252210000|2022-04-06 13:36:50|3311.69|3303.99|3310.4|3302.7|3313.52|3305.82|3310.31|3302.61|40
1649252220000|2022-04-06 13:37:00|3310.19|3302.49|3306.89|3299.19|3310.19|3302.49|3306.5|3298.8|39
1649252230000|2022-04-06 13:37:10|3306.92|3299.22|3306.83|3299.13|3307.57|3299.87|3305.44|3297.74|39
1649252240000|2022-04-06 13:37:20|3307.03|3299.33|3306.61|3298.91|3307.21|3299.51|3306.49|3298.79|38
1649252250000|2022-04-06 13:37:30|3306.17|3298.47|3304.4|3296.7|3306.17|3298.47|3303.87|3296.17|39
1649252260000|2022-04-06 13:37:40|3304.44|3296.74|3305.31|3297.61|3305.69|3297.99|3304.44|3296.74|37
1649252270000|2022-04-06 13:37:50|3305.38|3297.68|3305.41|3297.71|3305.7|3298|3304.3|3296.6|38
1649252280000|2022-04-06 13:38:00|3305.39|3297.69|3304.41|3296.71|3305.44|3297.74|3304.09|3296.39|38
1649252290000|2022-04-06 13:38:10|3304.42|3296.72|3303.27|3295.57|3304.42|3296.72|3303.14|3295.44|36
1649252300000|2022-04-06 13:38:20|3303.33|3295.63|3301.67|3293.97|3303.45|3295.75|3301.67|3293.97|36
1649252310000|2022-04-06 13:38:30|3301.33|3293.63|3300.47|3292.77|3301.33|3293.63|3300.39|3292.69|27
1649252320000|2022-04-06 13:38:40|3300.32|3292.62|3299.87|3292.17|3300.54|3292.84|3298.39|3290.69|37
1649252330000|2022-04-06 13:38:50|3299.81|3292.11|3300.28|3292.58|3300.33|3292.63|3299.47|3291.77|39
1649252340000|2022-04-06 13:39:00|3300.3|3292.6|3301.19|3293.49|3301.19|3293.49|3300.3|3292.6|35
1649252350000|2022-04-06 13:39:10|3301.35|3293.65|3299.72|3292.02|3302.37|3294.67|3299.72|3292.02|40
1649252360000|2022-04-06 13:39:20|3299.73|3292.03|3297.92|3290.22|3299.73|3292.03|3297.78|3290.08|35
1649252370000|2022-04-06 13:39:30|3298|3290.3|3299.11|3291.41|3299.11|3291.41|3297.92|3290.22|34
1649252380000|2022-04-06 13:39:40|3299.35|3291.65|3299.15|3291.45|3299.8|3292.1|3298.66|3290.96|35
1649252390000|2022-04-06 13:39:50|3299.14|3291.44|3300.29|3292.59|3300.29|3292.59|3299.09|3291.39|32
1649252400000|2022-04-06 13:40:00|3300.16|3292.46|3301.69|3293.99|3301.9|3294.2|3299.27|3291.57|38
1649252410000|2022-04-06 13:40:10|3301.62|3293.92|3305.14|3297.44|3305.25|3297.55|3301.46|3293.76|35
1649252420000|2022-04-06 13:40:20|3305.31|3297.61|3305.21|3297.51|3307.39|3299.69|3305.08|3297.38|40
1649252430000|2022-04-06 13:40:30|3305.22|3297.52|3302.59|3294.89|3305.38|3297.68|3302.35|3294.65|37
1649252440000|2022-04-06 13:40:40|3302.82|3295.12|3302.01|3294.31|3303.57|3295.87|3301.75|3294.05|39
1649252450000|2022-04-06 13:40:50|3302.08|3294.38|3302.39|3294.69|3302.41|3294.71|3301.6|3293.9|37
1649252460000|2022-04-06 13:41:00|3302.34|3294.64|3298.41|3290.71|3302.34|3294.64|3298.41|3290.71|33
1649252470000|2022-04-06 13:41:10|3298.5|3290.8|3298.44|3290.74|3299.53|3291.83|3298.39|3290.69|35
1649252480000|2022-04-06 13:41:20|3298.59|3290.89|3298.71|3291.01|3299.79|3292.09|3298.59|3290.89|32
1649252490000|2022-04-06 13:41:30|3298.67|3290.97|3298.63|3290.93|3298.68|3290.98|3298.42|3290.72|23
1649252500000|2022-04-06 13:41:40|3298.64|3290.94|3300.2|3292.5|3300.2|3292.5|3298.58|3290.88|31
1649252510000|2022-04-06 13:41:50|3300.18|3292.48|3296.64|3288.94|3300.55|3292.85|3296.37|3288.67|39
1649252520000|2022-04-06 13:42:00|3296.67|3288.97|3295.63|3287.93|3296.67|3288.97|3295.54|3287.84|35
1649252530000|2022-04-06 13:42:10|3295.53|3287.83|3290.22|3282.52|3295.86|3288.16|3289.93|3282.23|38
1649252540000|2022-04-06 13:42:20|3290.07|3282.37|3288.43|3280.73|3290.7|3283|3288.33|3280.63|37
1649252550000|2022-04-06 13:42:30|3288.35|3280.65|3288.1|3280.4|3288.69|3280.99|3287.48|3279.78|37
1649252560000|2022-04-06 13:42:40|3288.09|3280.39|3295.06|3287.36|3295.06|3287.36|3287.97|3280.27|40
1649252570000|2022-04-06 13:42:50|3295.25|3287.55|3297.67|3289.97|3297.83|3290.13|3295.1|3287.4|40
1649252580000|2022-04-06 13:43:00|3297.54|3289.84|3294.22|3286.52|3297.84|3290.14|3293.98|3286.28|39
1649252590000|2022-04-06 13:43:10|3294.42|3286.72|3298.15|3290.45|3298.45|3290.75|3294.42|3286.72|39
1649252600000|2022-04-06 13:43:20|3298.24|3290.54|3303.21|3295.51|3303.45|3295.75|3298.24|3290.54|39
1649252610000|2022-04-06 13:43:30|3303.24|3295.54|3305.04|3297.34|3307.5|3299.8|3303.24|3295.54|39
1649252620000|2022-04-06 13:43:40|3304.61|3296.91|3296.48|3288.78|3304.61|3296.91|3296.48|3288.78|40
1649252630000|2022-04-06 13:43:50|3296.44|3288.74|3295.04|3287.34|3296.51|3288.81|3293.37|3285.67|40
1649252640000|2022-04-06 13:44:00|3294.82|3287.12|3294.14|3286.44|3296.34|3288.64|3294.14|3286.44|39
1649252650000|2022-04-06 13:44:10|3293.75|3286.05|3291.36|3283.66|3296.25|3288.55|3291.36|3283.66|39
1649252660000|2022-04-06 13:44:20|3291.43|3283.73|3294.06|3286.36|3294.91|3287.21|3291.36|3283.66|40
1649252670000|2022-04-06 13:44:30|3293.99|3286.29|3292.15|3284.45|3295.55|3287.85|3292.1|3284.4|38
1649252680000|2022-04-06 13:44:40|3292.29|3284.59|3290.84|3283.14|3292.69|3284.99|3290.17|3282.47|38
1649252690000|2022-04-06 13:44:50|3291.02|3283.32|3291.18|3283.48|3293.47|3285.77|3291.02|3283.32|39
1649252700000|2022-04-06 13:45:00|3290.68|3282.98|3289.43|3281.73|3290.85|3283.15|3288.68|3280.98|38
1649252710000|2022-04-06 13:45:10|3289.5|3281.8|3295.18|3287.48|3295.48|3287.78|3289.5|3281.8|38
1649252720000|2022-04-06 13:45:20|3295.17|3287.47|3301.95|3294.25|3302.78|3295.08|3295.17|3287.47|39
1649252730000|2022-04-06 13:45:30|3301.43|3293.73|3298.36|3290.66|3301.43|3293.73|3297.14|3289.44|38
1649252740000|2022-04-06 13:45:40|3298.3|3290.6|3295.87|3288.17|3299.25|3291.55|3295.87|3288.17|39
1649252750000|2022-04-06 13:45:50|3295.79|3288.09|3299.7|3292|3299.95|3292.25|3295.29|3287.59|39
1649252760000|2022-04-06 13:46:00|3299.78|3292.08|3296.32|3288.62|3299.78|3292.08|3296.32|3288.62|39
1649252770000|2022-04-06 13:46:10|3296.47|3288.77|3294.1|3286.4|3296.47|3288.77|3294.1|3286.4|36
1649252780000|2022-04-06 13:46:20|3294.2|3286.5|3296.5|3288.8|3298.33|3290.63|3294.2|3286.5|39
1649252790000|2022-04-06 13:46:30|3296.12|3288.42|3294.78|3287.08|3296.12|3288.42|3294.47|3286.77|38
1649252800000|2022-04-06 13:46:40|3294.53|3286.83|3296.35|3288.65|3297.02|3289.32|3293.98|3286.28|39
1649252810000|2022-04-06 13:46:50|3296.33|3288.63|3294.15|3286.45|3296.33|3288.63|3293.75|3286.05|39
1649252820000|2022-04-06 13:47:00|3294.27|3286.57|3293.08|3285.38|3294.51|3286.81|3292.24|3284.54|38
1649252830000|2022-04-06 13:47:10|3293.15|3285.45|3291.55|3283.85|3294.28|3286.58|3291.38|3283.68|37
1649252840000|2022-04-06 13:47:20|3291.5|3283.8|3291.6|3283.9|3291.93|3284.23|3290.1|3282.4|39
1649252850000|2022-04-06 13:47:30|3291.53|3283.83|3291.67|3283.97|3292.45|3284.75|3290.33|3282.63|38
1649252860000|2022-04-06 13:47:40|3291.72|3284.02|3290.26|3282.56|3292.25|3284.55|3289.9|3282.2|39
1649252870000|2022-04-06 13:47:50|3290.47|3282.77|3284.44|3276.74|3290.47|3282.77|3284.44|3276.74|39
1649252880000|2022-04-06 13:48:00|3284.13|3276.43|3283.15|3275.45|3284.51|3276.81|3283.15|3275.45|37
1649252890000|2022-04-06 13:48:10|3282.64|3274.94|3279.97|3272.27|3282.64|3274.94|3279.13|3271.43|40
1649252900000|2022-04-06 13:48:20|3279.82|3272.12|3278.47|3270.77|3281.57|3273.87|3278.29|3270.59|38
1649252910000|2022-04-06 13:48:30|3278.41|3270.71|3277.11|3269.41|3278.89|3271.19|3276.85|3269.15|39
1649252920000|2022-04-06 13:48:40|3276.77|3269.07|3269.47|3261.77|3276.77|3269.07|3268.26|3260.56|39
1649252930000|2022-04-06 13:48:50|3269.72|3262.02|3265.55|3257.85|3271.44|3263.74|3265.55|3257.85|39
1649252940000|2022-04-06 13:49:00|3265.71|3258.01|3260.1|3252.4|3265.71|3258.01|3259.07|3251.37|39
1649252950000|2022-04-06 13:49:10|3259.87|3252.17|3255.11|3247.41|3259.95|3252.25|3255.11|3247.41|38
1649252960000|2022-04-06 13:49:20|3255.23|3247.53|3259.54|3251.84|3259.55|3251.85|3255.13|3247.43|40
1649252970000|2022-04-06 13:49:30|3259.84|3252.14|3265.27|3257.57|3265.99|3258.29|3259.84|3252.14|40
1649252980000|2022-04-06 13:49:40|3264.88|3257.18|3263.64|3255.94|3266.06|3258.36|3261.38|3253.68|39
1649252990000|2022-04-06 13:49:50|3263.4|3255.7|3263.7|3256|3265.56|3257.86|3261.9|3254.2|39
1649253000000|2022-04-06 13:50:00|3263.84|3256.14|3269.15|3261.45|3269.75|3262.05|3263.84|3256.14|39
1649253010000|2022-04-06 13:50:10|3269.49|3261.79|3263.06|3255.36|3269.49|3261.79|3263.06|3255.36|40
1649253020000|2022-04-06 13:50:20|3263.12|3255.42|3260.78|3253.08|3263.12|3255.42|3260.11|3252.41|38
1649253030000|2022-04-06 13:50:30|3260.65|3252.95|3262.93|3255.23|3263.91|3256.21|3259.94|3252.24|40
1649253040000|2022-04-06 13:50:40|3263.23|3255.53|3267.61|3259.91|3268.17|3260.47|3263.23|3255.53|40
1649253050000|2022-04-06 13:50:50|3267.69|3259.99|3264.58|3256.88|3267.73|3260.03|3263.08|3255.38|39
1649253060000|2022-04-06 13:51:00|3264.93|3257.23|3262.14|3254.44|3266.84|3259.14|3261.84|3254.14|39
1649253070000|2022-04-06 13:51:10|3262.26|3254.56|3267.24|3259.54|3267.77|3260.07|3262.26|3254.56|40
1649253080000|2022-04-06 13:51:20|3267.5|3259.8|3269.14|3261.44|3269.74|3262.04|3267.12|3259.42|38
1649253090000|2022-04-06 13:51:30|3268.94|3261.24|3264.6|3256.9|3268.95|3261.25|3264.32|3256.62|39
1649253100000|2022-04-06 13:51:40|3264.74|3257.04|3266.15|3258.45|3267.78|3260.08|3264.74|3257.04|40
1649253110000|2022-04-06 13:51:50|3266.04|3258.34|3266.57|3258.87|3267.87|3260.17|3265.05|3257.35|39
1649253120000|2022-04-06 13:52:00|3266.69|3258.99|3266.96|3259.26|3267.69|3259.99|3266.65|3258.95|39
1649253130000|2022-04-06 13:52:10|3267.12|3259.42|3268.52|3260.82|3269.72|3262.02|3267.12|3259.42|40
1649253140000|2022-04-06 13:52:20|3268.3|3260.6|3266.82|3259.12|3270.04|3262.34|3266.26|3258.56|39
1649253150000|2022-04-06 13:52:30|3266.74|3259.04|3264.98|3257.28|3266.74|3259.04|3264.65|3256.95|39
1649253160000|2022-04-06 13:52:40|3264.92|3257.22|3266.75|3259.05|3267.31|3259.61|3264.51|3256.81|39
1649253170000|2022-04-06 13:52:50|3266.83|3259.13|3265.33|3257.63|3266.83|3259.13|3265.33|3257.63|35
1649253180000|2022-04-06 13:53:00|3265.82|3258.12|3264.34|3256.64|3265.82|3258.12|3262.37|3254.67|38
1649253190000|2022-04-06 13:53:10|3264.68|3256.98|3267.46|3259.76|3267.79|3260.09|3264.18|3256.48|39
1649253200000|2022-04-06 13:53:20|3267.4|3259.7|3269.03|3261.33|3269.03|3261.33|3266.85|3259.15|36
1649253210000|2022-04-06 13:53:30|3267.75|3260.05|3267.86|3260.16|3269.07|3261.37|3266.8|3259.1|39
1649253220000|2022-04-06 13:53:40|3267.75|3260.05|3264.96|3257.26|3268.61|3260.91|3264.96|3257.26|40
1649253230000|2022-04-06 13:53:50|3264.99|3257.29|3267.14|3259.44|3267.48|3259.78|3264.82|3257.12|37
1649253240000|2022-04-06 13:54:00|3267.01|3259.31|3264.91|3257.21|3267.1|3259.4|3264.24|3256.54|39
1649253250000|2022-04-06 13:54:10|3264.81|3257.11|3263.38|3255.68|3264.81|3257.11|3262.57|3254.87|36
1649253260000|2022-04-06 13:54:20|3263.34|3255.64|3263.64|3255.94|3265.17|3257.47|3262.99|3255.29|38
1649253270000|2022-04-06 13:54:30|3263.48|3255.78|3267.41|3259.71|3267.63|3259.93|3262.78|3255.08|39
1649253280000|2022-04-06 13:54:40|3267.48|3259.78|3267.32|3259.62|3267.94|3260.24|3266.16|3258.46|39
1649253290000|2022-04-06 13:54:50|3267.64|3259.94|3266.54|3258.84|3267.64|3259.94|3266.06|3258.36|39
1649253300000|2022-04-06 13:55:00|3266.62|3258.92|3262.25|3254.55|3266.62|3258.92|3262.01|3254.31|40
1649253310000|2022-04-06 13:55:10|3262.01|3254.31|3259.13|3251.43|3262.78|3255.08|3259.13|3251.43|40
1649253320000|2022-04-06 13:55:20|3259.19|3251.49|3264.42|3256.72|3264.42|3256.72|3258.71|3251.01|39
1649253330000|2022-04-06 13:55:30|3264.29|3256.59|3265.52|3257.82|3266.7|3259|3264.26|3256.56|40
1649253340000|2022-04-06 13:55:40|3265.72|3258.02|3268.82|3261.12|3268.82|3261.12|3264.95|3257.25|38
1649253350000|2022-04-06 13:55:50|3269.43|3261.73|3270.98|3263.28|3271.27|3263.57|3269.28|3261.58|40
1649253360000|2022-04-06 13:56:00|3270.95|3263.25|3271.61|3263.91|3272.08|3264.38|3269.84|3262.14|40
1649253370000|2022-04-06 13:56:10|3271.92|3264.22|3273.18|3265.48|3273.45|3265.75|3271.76|3264.06|38
1649253380000|2022-04-06 13:56:20|3273.24|3265.54|3272.72|3265.02|3274.01|3266.31|3271.58|3263.88|36
1649253390000|2022-04-06 13:56:30|3272.94|3265.24|3271.02|3263.32|3273.98|3266.28|3270.48|3262.78|37
1649253400000|2022-04-06 13:56:40|3271.05|3263.35|3271.67|3263.97|3272.33|3264.63|3270.75|3263.05|40
1649253410000|2022-04-06 13:56:50|3271.69|3263.99|3273.38|3265.68|3274.02|3266.32|3271.69|3263.99|40
1649253420000|2022-04-06 13:57:00|3273.66|3265.96|3270.61|3262.91|3273.93|3266.23|3270.29|3262.59|39
1649253430000|2022-04-06 13:57:10|3270.92|3263.22|3268.71|3261.01|3272.63|3264.93|3268.71|3261.01|39
1649253440000|2022-04-06 13:57:20|3268.66|3260.96|3268.74|3261.04|3269.52|3261.82|3267.81|3260.11|38
1649253450000|2022-04-06 13:57:30|3268.78|3261.08|3272.24|3264.54|3272.37|3264.67|3268.13|3260.43|39
1649253460000|2022-04-06 13:57:40|3271.96|3264.26|3271.18|3263.48|3272|3264.3|3268.32|3260.62|38
1649253470000|2022-04-06 13:57:50|3271.24|3263.54|3269.8|3262.1|3271.47|3263.77|3269.21|3261.51|37
1649253480000|2022-04-06 13:58:00|3269.84|3262.14|3266.2|3258.5|3269.84|3262.14|3264.78|3257.08|39
1649253490000|2022-04-06 13:58:10|3266.15|3258.45|3265.4|3257.7|3266.26|3258.56|3262.49|3254.79|39
1649253500000|2022-04-06 13:58:20|3265.68|3257.98|3264.38|3256.68|3267.04|3259.34|3264.15|3256.45|36
1649253510000|2022-04-06 13:58:30|3264.37|3256.67|3266.57|3258.87|3267.02|3259.32|3264.27|3256.57|39
1649253520000|2022-04-06 13:58:40|3266.72|3259.02|3265.24|3257.54|3266.72|3259.02|3263.68|3255.98|39
1649253530000|2022-04-06 13:58:50|3265.09|3257.39|3264.53|3256.83|3266.96|3259.26|3264.53|3256.83|38
1649253540000|2022-04-06 13:59:00|3264.65|3256.95|3262.64|3254.94|3264.65|3256.95|3262.64|3254.94|36
1649253550000|2022-04-06 13:59:10|3262.61|3254.91|3262.13|3254.43|3263.34|3255.64|3262.13|3254.43|38
1649253560000|2022-04-06 13:59:20|3262.08|3254.38|3263.39|3255.69|3264.32|3256.62|3261.88|3254.18|40
1649253570000|2022-04-06 13:59:30|3263.45|3255.75|3261.69|3253.99|3263.58|3255.88|3261.69|3253.99|33
1649253580000|2022-04-06 13:59:40|3261.54|3253.84|3259.97|3252.27|3261.54|3253.84|3259.82|3252.12|37
1649253590000|2022-04-06 13:59:50|3259.96|3252.26|3258.59|3250.89|3259.96|3252.26|3258.49|3250.79|32
1649253600000|2022-04-06 14:00:00|3258.51|3250.81|3258.47|3250.77|3258.69|3250.99|3256.99|3249.29|38
1649253610000|2022-04-06 14:00:10|3258.94|3251.24|3263.3|3255.6|3264.28|3256.58|3258.94|3251.24|39
1649253620000|2022-04-06 14:00:20|3263.35|3255.65|3267.63|3259.93|3268.1|3260.4|3263.12|3255.42|40
1649253630000|2022-04-06 14:00:30|3266.74|3259.04|3264.58|3256.88|3267.68|3259.98|3264.35|3256.65|40
1649253640000|2022-04-06 14:00:40|3264.56|3256.86|3263.09|3255.39|3264.56|3256.86|3262.54|3254.84|38
1649253650000|2022-04-06 14:00:50|3263.08|3255.38|3264.33|3256.63|3264.42|3256.72|3262.22|3254.52|37
1649253660000|2022-04-06 14:01:00|3264.4|3256.7|3261.93|3254.23|3265.09|3257.39|3261.34|3253.64|36
1649253670000|2022-04-06 14:01:10|3261.97|3254.27|3259.86|3252.16|3262.28|3254.58|3259.8|3252.1|39
1649253680000|2022-04-06 14:01:20|3259.98|3252.28|3260.58|3252.88|3261.72|3254.02|3259.98|3252.28|35
1649253690000|2022-04-06 14:01:30|3260.54|3252.84|3257.88|3250.18|3260.58|3252.88|3257.81|3250.11|37
1649253700000|2022-04-06 14:01:40|3257.93|3250.23|3257.63|3249.93|3258|3250.3|3256.79|3249.09|39
1649253710000|2022-04-06 14:01:50|3257.49|3249.79|3257.21|3249.51|3257.49|3249.79|3256.64|3248.94|38
1649253720000|2022-04-06 14:02:00|3257.19|3249.49|3255.54|3247.84|3258.12|3250.42|3255.54|3247.84|40
1649253730000|2022-04-06 14:02:10|3254.36|3246.66|3254.97|3247.27|3256.73|3249.03|3254.09|3246.39|39
1649253740000|2022-04-06 14:02:20|3254.93|3247.23|3255.33|3247.63|3255.51|3247.81|3253.7|3246|38
1649253750000|2022-04-06 14:02:30|3255.71|3248.01|3254.5|3246.8|3257.31|3249.61|3253.81|3246.11|39
1649253760000|2022-04-06 14:02:40|3254.9|3247.2|3255.91|3248.21|3255.91|3248.21|3253.91|3246.21|35
1649253770000|2022-04-06 14:02:50|3256|3248.3|3254.09|3246.39|3256.33|3248.63|3254.09|3246.39|39
1649253780000|2022-04-06 14:03:00|3253.9|3246.2|3251.88|3244.18|3254.67|3246.97|3251.73|3244.03|39
1649253790000|2022-04-06 14:03:10|3251.51|3243.81|3249.43|3241.73|3252.65|3244.95|3249.3|3241.6|38
1649253800000|2022-04-06 14:03:20|3249.34|3241.64|3249.48|3241.78|3249.48|3241.78|3248.08|3240.38|35
1649253810000|2022-04-06 14:03:30|3249.53|3241.83|3246.14|3238.44|3251.24|3243.54|3246.14|3238.44|40
1649253820000|2022-04-06 14:03:40|3246.37|3238.67|3246.63|3238.93|3247.76|3240.06|3245.99|3238.29|38
1649253830000|2022-04-06 14:03:50|3246.69|3238.99|3246.42|3238.72|3246.99|3239.29|3245.32|3237.62|39
1649253840000|2022-04-06 14:04:00|3246.52|3238.82|3242.82|3235.12|3246.52|3238.82|3242.82|3235.12|39
1649253850000|2022-04-06 14:04:10|3243.3|3235.6|3245.54|3237.84|3246.48|3238.78|3242.36|3234.66|38
1649253860000|2022-04-06 14:04:20|3244.79|3237.09|3243.24|3235.54|3245.93|3238.23|3242.59|3234.89|38
1649253870000|2022-04-06 14:04:30|3242.94|3235.24|3244.59|3236.89|3244.76|3237.06|3241.68|3233.98|39
1649253880000|2022-04-06 14:04:40|3244.3|3236.6|3236.17|3228.47|3244.3|3236.6|3236.17|3228.47|39
1649253890000|2022-04-06 14:04:50|3236.66|3228.96|3239.72|3232.02|3240.79|3233.09|3236.39|3228.69|40
1649253900000|2022-04-06 14:05:00|3239.73|3232.03|3235.99|3228.29|3239.73|3232.03|3234.81|3227.11|38
1649253910000|2022-04-06 14:05:10|3235.31|3227.61|3236.77|3229.07|3237.36|3229.66|3234.58|3226.88|38
1649253920000|2022-04-06 14:05:20|3236.87|3229.17|3238.49|3230.79|3239.3|3231.6|3235.61|3227.91|32
1649253930000|2022-04-06 14:05:30|3239.06|3231.36|3234.02|3226.32|3239.24|3231.54|3234.01|3226.31|38
1649253940000|2022-04-06 14:05:40|3234.97|3227.27|3240.27|3232.57|3240.5|3232.8|3234.2|3226.5|38
1649253950000|2022-04-06 14:05:50|3240.58|3232.88|3239.64|3231.94|3241.59|3233.89|3239.2|3231.5|39
1649253960000|2022-04-06 14:06:00|3239.17|3231.47|3236.96|3229.26|3239.33|3231.63|3236.96|3229.26|39
1649253970000|2022-04-06 14:06:10|3237.2|3229.5|3239.89|3232.19|3239.89|3232.19|3236.2|3228.5|40
1649253980000|2022-04-06 14:06:20|3239.93|3232.23|3237.17|3229.47|3240.57|3232.87|3236.99|3229.29|38
1649253990000|2022-04-06 14:06:30|3237.12|3229.42|3237.37|3229.67|3237.96|3230.26|3236.6|3228.9|39
1649254000000|2022-04-06 14:06:40|3237.4|3229.7|3238.86|3231.16|3240.24|3232.54|3237.25|3229.55|38
1649254010000|2022-04-06 14:06:50|3238.73|3231.03|3243.54|3235.84|3243.62|3235.92|3238.73|3231.03|40
1649254020000|2022-04-06 14:07:00|3243.77|3236.07|3247.02|3239.32|3247.22|3239.52|3243.77|3236.07|39
1649254030000|2022-04-06 14:07:10|3247.15|3239.45|3244.61|3236.91|3248.16|3240.46|3244.61|3236.91|37
1649254040000|2022-04-06 14:07:20|3244.68|3236.98|3241.91|3234.21|3245.31|3237.61|3241.91|3234.21|39
1649254050000|2022-04-06 14:07:30|3241.16|3233.46|3242.38|3234.68|3242.71|3235.01|3241.03|3233.33|39
1649254060000|2022-04-06 14:07:40|3242.54|3234.84|3240.16|3232.46|3243.17|3235.47|3240.16|3232.46|38
1649254070000|2022-04-06 14:07:50|3240.55|3232.85|3238.07|3230.37|3240.55|3232.85|3237.57|3229.87|38
1649254080000|2022-04-06 14:08:00|3237.19|3229.49|3236.53|3228.83|3238.09|3230.39|3235.97|3228.27|38
1649254090000|2022-04-06 14:08:10|3235.89|3228.19|3236.43|3228.73|3237.25|3229.55|3235.58|3227.88|38
1649254100000|2022-04-06 14:08:20|3236.34|3228.64|3238.78|3231.08|3239.13|3231.43|3236.29|3228.59|39
1649254110000|2022-04-06 14:08:30|3238.38|3230.68|3238.04|3230.34|3239.36|3231.66|3238.04|3230.34|39
1649254120000|2022-04-06 14:08:40|3238.15|3230.45|3238.88|3231.18|3239.45|3231.75|3238.15|3230.45|36
1649254130000|2022-04-06 14:08:50|3238.68|3230.98|3237.82|3230.12|3238.7|3231|3237.82|3230.12|38
1649254140000|2022-04-06 14:09:00|3237.8|3230.1|3239.83|3232.13|3239.83|3232.13|3237.54|3229.84|39
1649254150000|2022-04-06 14:09:10|3239.98|3232.28|3242.62|3234.92|3242.75|3235.05|3238.71|3231.01|38
1649254160000|2022-04-06 14:09:20|3242.71|3235.01|3239.08|3231.38|3242.71|3235.01|3238.88|3231.18|38
1649254170000|2022-04-06 14:09:30|3239.12|3231.42|3242.91|3235.21|3243.09|3235.39|3238.67|3230.97|38
1649254180000|2022-04-06 14:09:40|3242.93|3235.23|3242.11|3234.41|3243.21|3235.51|3240.92|3233.22|35
1649254190000|2022-04-06 14:09:50|3242.32|3234.62|3243.04|3235.34|3243.52|3235.82|3242.05|3234.35|37
1649254200000|2022-04-06 14:10:00|3243.07|3235.37|3240.71|3233.01|3243.3|3235.6|3240.1|3232.4|38
1649254210000|2022-04-06 14:10:10|3240.8|3233.1|3241.42|3233.72|3242.36|3234.66|3240.8|3233.1|37
1649254220000|2022-04-06 14:10:20|3241.94|3234.24|3244.13|3236.43|3244.13|3236.43|3241.26|3233.56|40
1649254230000|2022-04-06 14:10:30|3243.34|3235.64|3246.25|3238.55|3246.29|3238.59|3243.3|3235.6|40
1649254240000|2022-04-06 14:10:40|3246.27|3238.57|3249.3|3241.6|3249.3|3241.6|3245.79|3238.09|39
1649254250000|2022-04-06 14:10:50|3248.49|3240.79|3249.38|3241.68|3250.77|3243.07|3248.49|3240.79|37
1649254260000|2022-04-06 14:11:00|3249.58|3241.88|3248.94|3241.24|3250.91|3243.21|3248.84|3241.14|39
1649254270000|2022-04-06 14:11:10|3248.92|3241.22|3250.72|3243.02|3251.42|3243.72|3248.08|3240.38|40
1649254280000|2022-04-06 14:11:20|3251.04|3243.34|3247.91|3240.21|3251.78|3244.08|3247.91|3240.21|40
1649254290000|2022-04-06 14:11:30|3248.1|3240.4|3247.34|3239.64|3248.33|3240.63|3247.16|3239.46|37
1649254300000|2022-04-06 14:11:40|3247.35|3239.65|3245.82|3238.12|3247.35|3239.65|3244.36|3236.66|35
1649254310000|2022-04-06 14:11:50|3245.67|3237.97|3245.25|3237.55|3245.93|3238.23|3244.59|3236.89|36
1649254320000|2022-04-06 14:12:00|3245.21|3237.51|3244.52|3236.82|3246.75|3239.05|3244.52|3236.82|39
1649254330000|2022-04-06 14:12:10|3243.77|3236.07|3244.81|3237.11|3244.81|3237.11|3242.91|3235.21|38
1649254340000|2022-04-06 14:12:20|3244.49|3236.79|3248.16|3240.46|3248.27|3240.57|3244.49|3236.79|40
1649254350000|2022-04-06 14:12:30|3247.87|3240.17|3249.85|3242.15|3249.85|3242.15|3247.67|3239.97|34
1649254360000|2022-04-06 14:12:40|3249.12|3241.42|3245.58|3237.88|3249.42|3241.72|3245.24|3237.54|40
1649254370000|2022-04-06 14:12:50|3245.41|3237.71|3246.07|3238.37|3246.29|3238.59|3243.87|3236.17|40
1649254380000|2022-04-06 14:13:00|3246.26|3238.56|3243.42|3235.72|3247.01|3239.31|3243.15|3235.45|40
1649254390000|2022-04-06 14:13:10|3243.15|3235.45|3241.75|3234.05|3243.65|3235.95|3241.58|3233.88|37
1649254400000|2022-04-06 14:13:20|3242.49|3234.79|3243.18|3235.48|3244.26|3236.56|3241.5|3233.8|38
1649254410000|2022-04-06 14:13:30|3243.4|3235.7|3242.2|3234.5|3243.4|3235.7|3240.69|3232.99|38
1649254420000|2022-04-06 14:13:40|3242.23|3234.53|3239.91|3232.21|3242.55|3234.85|3239.91|3232.21|39
1649254430000|2022-04-06 14:13:50|3239.8|3232.1|3241.08|3233.38|3241.36|3233.66|3239.32|3231.62|40
1649254440000|2022-04-06 14:14:00|3241.06|3233.36|3242.78|3235.08|3242.78|3235.08|3240|3232.3|40
1649254450000|2022-04-06 14:14:10|3242.6|3234.9|3240.95|3233.25|3243.87|3236.17|3240.95|3233.25|39
1649254460000|2022-04-06 14:14:20|3241.04|3233.34|3237.1|3229.4|3241.04|3233.34|3237.1|3229.4|38
1649254470000|2022-04-06 14:14:30|3237.13|3229.43|3239.52|3231.82|3239.52|3231.82|3236.6|3228.9|39
1649254480000|2022-04-06 14:14:40|3239.88|3232.18|3236.98|3229.28|3239.88|3232.18|3236.64|3228.94|37
1649254490000|2022-04-06 14:14:50|3237.12|3229.42|3239.09|3231.39|3239.09|3231.39|3237.12|3229.42|39
1649254500000|2022-04-06 14:15:00|3239.11|3231.41|3242.34|3234.64|3242.34|3234.64|3238.59|3230.89|39
1649254510000|2022-04-06 14:15:10|3242.4|3234.7|3241.95|3234.25|3242.66|3234.96|3240.29|3232.59|41
1649254520000|2022-04-06 14:15:20|3242|3234.3|3240.69|3232.99|3243.22|3235.52|3240.69|3232.99|37
1649254530000|2022-04-06 14:15:30|3240.56|3232.86|3244.86|3237.16|3245.46|3237.76|3240.42|3232.72|38
1649254540000|2022-04-06 14:15:40|3244.84|3237.14|3248.18|3240.48|3248.46|3240.76|3244.56|3236.86|39
1649254550000|2022-04-06 14:15:50|3247.95|3240.25|3248.42|3240.72|3249.06|3241.36|3247.53|3239.83|39
1649254560000|2022-04-06 14:16:00|3248.36|3240.66|3251.2|3243.5|3251.2|3243.5|3247.93|3240.23|39
1649254570000|2022-04-06 14:16:10|3251.49|3243.79|3251.83|3244.13|3252.75|3245.05|3251.24|3243.54|38
1649254580000|2022-04-06 14:16:20|3251.8|3244.1|3249.84|3242.14|3252.51|3244.81|3249.41|3241.71|38
1649254590000|2022-04-06 14:16:30|3249.72|3242.02|3251.82|3244.12|3252.12|3244.42|3249.5|3241.8|40
1649254600000|2022-04-06 14:16:40|3251.99|3244.29|3249.6|3241.9|3251.99|3244.29|3249.45|3241.75|36
1649254610000|2022-04-06 14:16:50|3249.51|3241.81|3248.47|3240.77|3249.85|3242.15|3248.47|3240.77|34
1649254620000|2022-04-06 14:17:00|3248.23|3240.53|3248.75|3241.05|3249.22|3241.52|3246.87|3239.17|38
1649254630000|2022-04-06 14:17:10|3248.76|3241.06|3246.22|3238.52|3248.76|3241.06|3245.99|3238.29|36
1649254640000|2022-04-06 14:17:20|3246.1|3238.4|3245.67|3237.97|3246.28|3238.58|3245.18|3237.48|36
1649254650000|2022-04-06 14:17:30|3245.61|3237.91|3241.94|3234.24|3245.61|3237.91|3241.94|3234.24|40
1649254660000|2022-04-06 14:17:40|3241.79|3234.09|3243.35|3235.65|3243.35|3235.65|3240.32|3232.62|39
1649254670000|2022-04-06 14:17:50|3243.45|3235.75|3242.46|3234.76|3244.33|3236.63|3242.46|3234.76|40
1649254680000|2022-04-06 14:18:00|3242.5|3234.8|3246.31|3238.61|3246.68|3238.98|3241.83|3234.13|38
1649254690000|2022-04-06 14:18:10|3246.43|3238.73|3249.13|3241.43|3249.13|3241.43|3245.07|3237.37|39
1649254700000|2022-04-06 14:18:20|3249|3241.3|3248.24|3240.54|3249.28|3241.58|3247.91|3240.21|38
1649254710000|2022-04-06 14:18:30|3248.48|3240.78|3249.27|3241.57|3249.31|3241.61|3248.48|3240.78|37
1649254720000|2022-04-06 14:18:40|3249.14|3241.44|3248.38|3240.68|3249.14|3241.44|3248.01|3240.31|38
1649254730000|2022-04-06 14:18:50|3248.22|3240.52|3249.82|3242.12|3249.82|3242.12|3248.17|3240.47|36
1649254740000|2022-04-06 14:19:00|3249.86|3242.16|3250.96|3243.26|3251.53|3243.83|3249.86|3242.16|36
1649254750000|2022-04-06 14:19:10|3251.02|3243.32|3249.71|3242.01|3251.02|3243.32|3249.39|3241.69|36
1649254760000|2022-04-06 14:19:20|3249.79|3242.09|3249.23|3241.53|3250.44|3242.74|3249.04|3241.34|38
1649254770000|2022-04-06 14:19:30|3249.37|3241.67|3249.21|3241.51|3250.24|3242.54|3248.89|3241.19|38
1649254780000|2022-04-06 14:19:40|3249.24|3241.54|3248.63|3240.93|3249.24|3241.54|3246.81|3239.11|38
1649254790000|2022-04-06 14:19:50|3248.92|3241.22|3248.65|3240.95|3250.56|3242.86|3248.65|3240.95|38
1649254800000|2022-04-06 14:20:00|3248.66|3240.96|3249.12|3241.42|3249.66|3241.96|3248.39|3240.69|35
1649254810000|2022-04-06 14:20:10|3249.05|3241.35|3246.07|3238.37|3249.05|3241.35|3246.07|3238.37|38
1649254820000|2022-04-06 14:20:20|3246.08|3238.38|3246.44|3238.74|3246.44|3238.74|3244.91|3237.21|39
1649254830000|2022-04-06 14:20:30|3246.4|3238.7|3247.21|3239.51|3247.65|3239.95|3246.37|3238.67|38
1649254840000|2022-04-06 14:20:40|3247.22|3239.52|3247.77|3240.07|3247.98|3240.28|3247.18|3239.48|37
1649254850000|2022-04-06 14:20:50|3247.76|3240.06|3248.13|3240.43|3248.25|3240.55|3247.53|3239.83|39
1649254860000|2022-04-06 14:21:00|3247.97|3240.27|3248.02|3240.32|3248.53|3240.83|3247.89|3240.19|37
1649254870000|2022-04-06 14:21:10|3248.01|3240.31|3244.95|3237.25|3248.04|3240.34|3244.86|3237.16|39
1649254880000|2022-04-06 14:21:20|3244.89|3237.19|3244.69|3236.99|3244.99|3237.29|3244.25|3236.55|34
1649254890000|2022-04-06 14:21:30|3244.62|3236.92|3244.49|3236.79|3244.9|3237.2|3244.49|3236.79|38
1649254900000|2022-04-06 14:21:40|3244.52|3236.82|3244.57|3236.87|3244.57|3236.87|3244.12|3236.42|39
1649254910000|2022-04-06 14:21:50|3244.53|3236.83|3245.7|3238|3246.82|3239.12|3244.53|3236.83|39
1649254920000|2022-04-06 14:22:00|3245.66|3237.96|3245.33|3237.63|3245.95|3238.25|3245.05|3237.35|36
1649254930000|2022-04-06 14:22:10|3245.32|3237.62|3245.67|3237.97|3245.99|3238.29|3245.31|3237.61|35
1649254940000|2022-04-06 14:22:20|3245.87|3238.17|3246.6|3238.9|3247.98|3240.28|3245.87|3238.17|38
1649254950000|2022-04-06 14:22:30|3246.63|3238.93|3247.3|3239.6|3247.3|3239.6|3245.8|3238.1|37
1649254960000|2022-04-06 14:22:40|3247.34|3239.64|3248.09|3240.39|3248.09|3240.39|3246.82|3239.12|37
1649254970000|2022-04-06 14:22:50|3248.13|3240.43|3249.43|3241.73|3249.54|3241.84|3247.85|3240.15|35
1649254980000|2022-04-06 14:23:00|3249.47|3241.77|3247.97|3240.27|3249.47|3241.77|3247.79|3240.09|27
1649254990000|2022-04-06 14:23:10|3247.78|3240.08|3249.55|3241.85|3249.62|3241.92|3247.47|3239.77|40
1649255000000|2022-04-06 14:23:20|3249.53|3241.83|3250.1|3242.4|3250.34|3242.64|3249.3|3241.6|33
1649255010000|2022-04-06 14:23:30|3250.11|3242.41|3250.99|3243.29|3251.15|3243.45|3249.98|3242.28|35
1649255020000|2022-04-06 14:23:40|3250.93|3243.23|3251.52|3243.82|3251.52|3243.82|3250.69|3242.99|37
1649255030000|2022-04-06 14:23:50|3251.49|3243.79|3253.11|3245.41|3253.2|3245.5|3251.49|3243.79|32
1649255040000|2022-04-06 14:24:00|3252.89|3245.19|3252.79|3245.09|3252.99|3245.29|3252.76|3245.06|34
1649255050000|2022-04-06 14:24:10|3252.85|3245.15|3255.99|3248.29|3255.99|3248.29|3252.85|3245.15|38
1649255060000|2022-04-06 14:24:20|3255.68|3247.98|3255.62|3247.92|3256.28|3248.58|3255.13|3247.43|36
1649255070000|2022-04-06 14:24:30|3255.5|3247.8|3257.16|3249.46|3257.23|3249.53|3255.35|3247.65|40
1649255080000|2022-04-06 14:24:40|3257.27|3249.57|3257.14|3249.44|3258.12|3250.42|3256.97|3249.27|39
1649255090000|2022-04-06 14:24:50|3257.01|3249.31|3258.83|3251.13|3258.89|3251.19|3257.01|3249.31|37
1649255100000|2022-04-06 14:25:00|3258.49|3250.79|3258.57|3250.87|3258.57|3250.87|3257.33|3249.63|36
1649255110000|2022-04-06 14:25:10|3258.54|3250.84|3254.92|3247.22|3258.58|3250.88|3254.92|3247.22|36
1649255120000|2022-04-06 14:25:20|3254.81|3247.11|3255.61|3247.91|3255.74|3248.04|3254.2|3246.5|39
1649255130000|2022-04-06 14:25:30|3255.31|3247.61|3255.83|3248.13|3256.05|3248.35|3254.73|3247.03|37
1649255140000|2022-04-06 14:25:40|3255.99|3248.29|3255.22|3247.52|3256.13|3248.43|3255.19|3247.49|35
1649255150000|2022-04-06 14:25:50|3255.26|3247.56|3256.41|3248.71|3257.29|3249.59|3255.26|3247.56|38
1649255160000|2022-04-06 14:26:00|3256.33|3248.63|3254.13|3246.43|3256.33|3248.63|3254.13|3246.43|38
1649255170000|2022-04-06 14:26:10|3254.27|3246.57|3255.9|3248.2|3256.12|3248.42|3254.27|3246.57|38
1649255180000|2022-04-06 14:26:20|3256.11|3248.41|3255.23|3247.53|3256.29|3248.59|3254.51|3246.81|37
1649255190000|2022-04-06 14:26:30|3255.06|3247.36|3253.31|3245.61|3255.06|3247.36|3253.11|3245.41|38
1649255200000|2022-04-06 14:26:40|3253.3|3245.6|3254.06|3246.36|3254.1|3246.4|3253.29|3245.59|37
1649255210000|2022-04-06 14:26:50|3254.09|3246.39|3255.39|3247.69|3255.75|3248.05|3254.09|3246.39|37
1649255220000|2022-04-06 14:27:00|3255.42|3247.72|3256.39|3248.69|3256.43|3248.73|3255.27|3247.57|38
1649255230000|2022-04-06 14:27:10|3256.35|3248.65|3258.09|3250.39|3258.12|3250.42|3256.33|3248.63|35
1649255240000|2022-04-06 14:27:20|3258.05|3250.35|3257.23|3249.53|3258.07|3250.37|3256.79|3249.09|36
1649255250000|2022-04-06 14:27:30|3257.27|3249.57|3257.17|3249.47|3257.33|3249.63|3255.61|3247.91|39
1649255260000|2022-04-06 14:27:40|3257.27|3249.57|3257.22|3249.52|3257.63|3249.93|3255.91|3248.21|39
1649255270000|2022-04-06 14:27:50|3257.1|3249.4|3258.23|3250.53|3258.65|3250.95|3257.06|3249.36|37
1649255280000|2022-04-06 14:28:00|3258.14|3250.44|3255.45|3247.75|3258.22|3250.52|3255.4|3247.7|38
1649255290000|2022-04-06 14:28:10|3255.18|3247.48|3256.02|3248.32|3256.03|3248.33|3254.86|3247.16|38
1649255300000|2022-04-06 14:28:20|3255.87|3248.17|3257.66|3249.96|3258.58|3250.88|3255.87|3248.17|36
1649255310000|2022-04-06 14:28:30|3257.17|3249.47|3258.46|3250.76|3258.48|3250.78|3257.17|3249.47|37
1649255320000|2022-04-06 14:28:40|3258.35|3250.65|3255.91|3248.21|3258.35|3250.65|3255.91|3248.21|38
1649255330000|2022-04-06 14:28:50|3255.89|3248.19|3256.55|3248.85|3256.58|3248.88|3255.41|3247.71|35
1649255340000|2022-04-06 14:29:00|3256.58|3248.88|3257.35|3249.65|3257.35|3249.65|3256.32|3248.62|32
1649255350000|2022-04-06 14:29:10|3257.3|3249.6|3256.66|3248.96|3258.13|3250.43|3256.66|3248.96|37
1649255360000|2022-04-06 14:29:20|3256.58|3248.88|3258.1|3250.4|3258.17|3250.47|3256.58|3248.88|34
1649255370000|2022-04-06 14:29:30|3258.27|3250.57|3257.7|3250|3258.49|3250.79|3257.7|3250|32
1649255380000|2022-04-06 14:29:40|3257.49|3249.79|3257.94|3250.24|3258.01|3250.31|3256.41|3248.71|30
1649255390000|2022-04-06 14:29:50|3257.95|3250.25|3258.62|3250.92|3258.7|3251|3257.23|3249.53|38
1649255400000|2022-04-06 14:30:00|3258.7|3251|3258.36|3250.66|3258.78|3251.08|3258.36|3250.66|35
1649255410000|2022-04-06 14:30:10|3258.44|3250.74|3257.68|3249.98|3258.52|3250.82|3257.64|3249.94|38
1649255420000|2022-04-06 14:30:20|3257.3|3249.6|3256|3248.3|3257.3|3249.6|3255.98|3248.28|39
1649255430000|2022-04-06 14:30:30|3256.08|3248.38|3258.61|3250.91|3258.61|3250.91|3255.42|3247.72|36
1649255440000|2022-04-06 14:30:40|3258.6|3250.9|3258.5|3250.8|3259.61|3251.91|3258.41|3250.71|37
1649255450000|2022-04-06 14:30:50|3258.42|3250.72|3259.78|3252.08|3259.78|3252.08|3258|3250.3|39
1649255460000|2022-04-06 14:31:00|3259.82|3252.12|3259.38|3251.68|3260.16|3252.46|3259.36|3251.66|39
1649255470000|2022-04-06 14:31:10|3259.55|3251.85|3261.33|3253.63|3261.33|3253.63|3259.5|3251.8|36
1649255480000|2022-04-06 14:31:20|3261.35|3253.65|3262.16|3254.46|3262.19|3254.49|3261.28|3253.58|37
1649255490000|2022-04-06 14:31:30|3262.15|3254.45|3262.09|3254.39|3262.18|3254.48|3261.16|3253.46|34
1649255500000|2022-04-06 14:31:40|3262.05|3254.35|3264.16|3256.46|3264.4|3256.7|3262|3254.3|35
1649255510000|2022-04-06 14:31:50|3264.46|3256.76|3264.26|3256.56|3264.46|3256.76|3263.65|3255.95|27
1649255520000|2022-04-06 14:32:00|3264.2|3256.5|3263.2|3255.5|3264.41|3256.71|3262.25|3254.55|39
1649255530000|2022-04-06 14:32:10|3263.16|3255.46|3262.67|3254.97|3263.57|3255.87|3262.39|3254.69|36
1649255540000|2022-04-06 14:32:20|3262.78|3255.08|3264.43|3256.73|3264.6|3256.9|3262.78|3255.08|38
1649255550000|2022-04-06 14:32:30|3264.37|3256.67|3266.4|3258.7|3266.45|3258.75|3264.37|3256.67|36
1649255560000|2022-04-06 14:32:40|3266.44|3258.74|3267.15|3259.45|3267.47|3259.77|3266.19|3258.49|35
1649255570000|2022-04-06 14:32:50|3267.13|3259.43|3266.82|3259.12|3267.54|3259.84|3266.52|3258.82|34
1649255580000|2022-04-06 14:33:00|3266.87|3259.17|3267.22|3259.52|3267.44|3259.74|3266.86|3259.16|37
1649255590000|2022-04-06 14:33:10|3267.01|3259.31|3269.61|3261.91|3269.62|3261.92|3267.01|3259.31|37
1649255600000|2022-04-06 14:33:20|3269.52|3261.82|3270.49|3262.79|3270.49|3262.79|3269.03|3261.33|26
1649255610000|2022-04-06 14:33:30|3270.52|3262.82|3271.45|3263.75|3271.45|3263.75|3270.52|3262.82|28
1649255620000|2022-04-06 14:33:40|3271.12|3263.42|3272.93|3265.23|3273.15|3265.45|3270.78|3263.08|30
1649255630000|2022-04-06 14:33:50|3272.72|3265.02|3277.21|3269.51|3277.26|3269.56|3272.72|3265.02|39
1649255640000|2022-04-06 14:34:00|3277.2|3269.5|3274.48|3266.78|3277.2|3269.5|3273.53|3265.83|39
1649255650000|2022-04-06 14:34:10|3274.61|3266.91|3274.27|3266.57|3274.76|3267.06|3273.96|3266.26|38
1649255660000|2022-04-06 14:34:20|3274.3|3266.6|3273.69|3265.99|3274.89|3267.19|3273.69|3265.99|34
1649255670000|2022-04-06 14:34:30|3273.34|3265.64|3271.67|3263.97|3273.34|3265.64|3271.62|3263.92|38
1649255680000|2022-04-06 14:34:40|3272.41|3264.71|3273.59|3265.89|3273.66|3265.96|3271.96|3264.26|32
1649255690000|2022-04-06 14:34:50|3273.62|3265.92|3273.43|3265.73|3274.85|3267.15|3272.61|3264.91|39
1649255700000|2022-04-06 14:35:00|3273.32|3265.62|3275.63|3267.93|3276.42|3268.72|3273.32|3265.62|35
1649255710000|2022-04-06 14:35:10|3275.31|3267.61|3273.04|3265.34|3275.38|3267.68|3272.34|3264.64|39
1649255720000|2022-04-06 14:35:20|3272.93|3265.23|3273.67|3265.97|3273.81|3266.11|3272.69|3264.99|38
1649255730000|2022-04-06 14:35:30|3273.71|3266.01|3272.99|3265.29|3273.71|3266.01|3272.22|3264.52|38
1649255740000|2022-04-06 14:35:40|3273.13|3265.43|3272.88|3265.18|3273.3|3265.6|3271.66|3263.96|40
1649255750000|2022-04-06 14:35:50|3272.43|3264.73|3271.93|3264.23|3274.4|3266.7|3271.93|3264.23|39
1649255760000|2022-04-06 14:36:00|3272.24|3264.54|3269.29|3261.59|3272.24|3264.54|3269.1|3261.4|37
1649255770000|2022-04-06 14:36:10|3269.32|3261.62|3272.62|3264.92|3272.69|3264.99|3269.32|3261.62|38
1649255780000|2022-04-06 14:36:20|3272.82|3265.12|3271.41|3263.71|3272.82|3265.12|3270.32|3262.62|37
1649255790000|2022-04-06 14:36:30|3271.49|3263.79|3269.63|3261.93|3271.51|3263.81|3269.57|3261.87|32
1649255800000|2022-04-06 14:36:40|3269.62|3261.92|3267.86|3260.16|3269.67|3261.97|3267.79|3260.09|36
1649255810000|2022-04-06 14:36:50|3267.89|3260.19|3268.74|3261.04|3269.6|3261.9|3267.89|3260.19|35
1649255820000|2022-04-06 14:37:00|3268.79|3261.09|3270.06|3262.36|3270.06|3262.36|3268.5|3260.8|37
1649255830000|2022-04-06 14:37:10|3270.03|3262.33|3270.01|3262.31|3272.04|3264.34|3269.92|3262.22|35
1649255840000|2022-04-06 14:37:20|3270.08|3262.38|3269.41|3261.71|3270.08|3262.38|3268.55|3260.85|36
1649255850000|2022-04-06 14:37:30|3269.58|3261.88|3272.72|3265.02|3272.99|3265.29|3269.58|3261.88|39
1649255860000|2022-04-06 14:37:40|3272.9|3265.2|3270.62|3262.92|3273.53|3265.83|3270.62|3262.92|38
1649255870000|2022-04-06 14:37:50|3270.42|3262.72|3267.87|3260.17|3271.63|3263.93|3267.87|3260.17|39
1649255880000|2022-04-06 14:38:00|3268.11|3260.41|3266.99|3259.29|3268.39|3260.69|3266.99|3259.29|40
1649255890000|2022-04-06 14:38:10|3267.02|3259.32|3266.79|3259.09|3267.46|3259.76|3265.49|3257.79|40
1649255900000|2022-04-06 14:38:20|3266.69|3258.99|3264.3|3256.6|3266.69|3258.99|3264.24|3256.54|36
1649255910000|2022-04-06 14:38:30|3264.63|3256.93|3265.62|3257.92|3265.62|3257.92|3264.32|3256.62|39
1649255920000|2022-04-06 14:38:40|3265.92|3258.22|3266.88|3259.18|3267.34|3259.64|3265.72|3258.02|35
1649255930000|2022-04-06 14:38:50|3266.91|3259.21|3269.43|3261.73|3269.58|3261.88|3266.91|3259.21|39
1649255940000|2022-04-06 14:39:00|3269.28|3261.58|3272.39|3264.69|3272.39|3264.69|3269.25|3261.55|37
1649255950000|2022-04-06 14:39:10|3272.3|3264.6|3272.01|3264.31|3272.62|3264.92|3271.42|3263.72|38
1649255960000|2022-04-06 14:39:20|3272.16|3264.46|3269.54|3261.84|3272.27|3264.57|3269.54|3261.84|35
1649255970000|2022-04-06 14:39:30|3269.67|3261.97|3272.74|3265.04|3272.77|3265.07|3269.67|3261.97|37
1649255980000|2022-04-06 14:39:40|3272.67|3264.97|3272.27|3264.57|3272.98|3265.28|3271.98|3264.28|39
1649255990000|2022-04-06 14:39:50|3272.28|3264.58|3272.79|3265.09|3273.2|3265.5|3271.55|3263.85|40
1649256000000|2022-04-06 14:40:00|3272.73|3265.03|3269.41|3261.71|3272.8|3265.1|3269.4|3261.7|37
1649256010000|2022-04-06 14:40:10|3269.51|3261.81|3267.92|3260.22|3269.56|3261.86|3267.92|3260.22|40
1649256020000|2022-04-06 14:40:20|3267.91|3260.21|3266.82|3259.12|3268.19|3260.49|3266.19|3258.49|40
1649256030000|2022-04-06 14:40:30|3266.62|3258.92|3265.83|3258.13|3266.73|3259.03|3265.5|3257.8|28
1649256040000|2022-04-06 14:40:40|3265.91|3258.21|3265.6|3257.9|3266.34|3258.64|3265.5|3257.8|35
1649256050000|2022-04-06 14:40:50|3265.51|3257.81|3265.21|3257.51|3265.6|3257.9|3265.19|3257.49|20
1649256060000|2022-04-06 14:41:00|3265.09|3257.39|3264.86|3257.16|3265.27|3257.57|3264.48|3256.78|23
1649256070000|2022-04-06 14:41:10|3264.25|3256.55|3266.35|3258.65|3266.47|3258.77|3264.18|3256.48|38
1649256080000|2022-04-06 14:41:20|3266.49|3258.79|3270.05|3262.35|3271.6|3263.9|3266.38|3258.68|38
1649256090000|2022-04-06 14:41:30|3269.86|3262.16|3265.95|3258.25|3270.31|3262.61|3265.95|3258.25|39
1649256100000|2022-04-06 14:41:40|3266|3258.3|3266.06|3258.36|3266.34|3258.64|3265.29|3257.59|38
1649256110000|2022-04-06 14:41:50|3266.39|3258.69|3265.56|3257.86|3266.44|3258.74|3265.4|3257.7|35
1649256120000|2022-04-06 14:42:00|3265.54|3257.84|3264.6|3256.9|3265.55|3257.85|3264.49|3256.79|38
1649256130000|2022-04-06 14:42:10|3264.54|3256.84|3264.84|3257.14|3265.05|3257.35|3264.48|3256.78|30
1649256140000|2022-04-06 14:42:20|3264.91|3257.21|3265.3|3257.6|3267.06|3259.36|3264.89|3257.19|38
1649256150000|2022-04-06 14:42:30|3265.43|3257.73|3265.04|3257.34|3265.49|3257.79|3264.75|3257.05|38
1649256160000|2022-04-06 14:42:40|3265.09|3257.39|3267.97|3260.27|3267.97|3260.27|3265.09|3257.39|38
1649256170000|2022-04-06 14:42:50|3267.95|3260.25|3268.29|3260.59|3268.31|3260.61|3267.47|3259.77|36
1649256180000|2022-04-06 14:43:00|3268.21|3260.51|3270.08|3262.38|3270.22|3262.52|3267.47|3259.77|35
1649256190000|2022-04-06 14:43:10|3270|3262.3|3268.74|3261.04|3270.49|3262.79|3268.48|3260.78|32
1649256200000|2022-04-06 14:43:20|3268.73|3261.03|3271.05|3263.35|3271.05|3263.35|3268.45|3260.75|35
1649256210000|2022-04-06 14:43:30|3270.87|3263.17|3269.79|3262.09|3271.16|3263.46|3269.68|3261.98|34
1649256220000|2022-04-06 14:43:40|3270.71|3263.01|3270.21|3262.51|3270.75|3263.05|3269.39|3261.69|38
1649256230000|2022-04-06 14:43:50|3270.24|3262.54|3271.38|3263.68|3271.38|3263.68|3270.24|3262.54|38
1649256240000|2022-04-06 14:44:00|3271.41|3263.71|3268.43|3260.73|3271.43|3263.73|3268.43|3260.73|39
1649256250000|2022-04-06 14:44:10|3268.51|3260.81|3269.29|3261.59|3269.62|3261.92|3268.43|3260.73|40
1649256260000|2022-04-06 14:44:20|3269.43|3261.73|3269.32|3261.62|3269.85|3262.15|3268.88|3261.18|38
1649256270000|2022-04-06 14:44:30|3268.98|3261.28|3269.11|3261.41|3269.29|3261.59|3268.51|3260.81|37
1649256280000|2022-04-06 14:44:40|3269.08|3261.38|3270.31|3262.61|3270.31|3262.61|3268.91|3261.21|32
1649256290000|2022-04-06 14:44:50|3270.39|3262.69|3270.87|3263.17|3271.28|3263.58|3269.77|3262.07|38
1649256300000|2022-04-06 14:45:00|3270.81|3263.11|3268.77|3261.07|3270.89|3263.19|3268.76|3261.06|39
1649256310000|2022-04-06 14:45:10|3268.59|3260.89|3266.9|3259.2|3268.69|3260.99|3266.74|3259.04|38
1649256320000|2022-04-06 14:45:20|3266.92|3259.22|3267.31|3259.61|3267.52|3259.82|3265.73|3258.03|32
1649256330000|2022-04-06 14:45:30|3267.35|3259.65|3265.29|3257.59|3267.6|3259.9|3265.29|3257.59|33
1649256340000|2022-04-06 14:45:40|3265.34|3257.64|3266.22|3258.52|3266.22|3258.52|3265.34|3257.64|28
1649256350000|2022-04-06 14:45:50|3266.28|3258.58|3265.42|3257.72|3266.28|3258.58|3265.18|3257.48|31
1649256360000|2022-04-06 14:46:00|3264.81|3257.11|3264.78|3257.08|3265.42|3257.72|3264.46|3256.76|40
1649256370000|2022-04-06 14:46:10|3264.8|3257.1|3263.59|3255.89|3264.8|3257.1|3263.21|3255.51|35
1649256380000|2022-04-06 14:46:20|3263.67|3255.97|3265.69|3257.99|3265.69|3257.99|3263.6|3255.9|37
1649256390000|2022-04-06 14:46:30|3265.9|3258.2|3266.37|3258.67|3268.42|3260.72|3265.8|3258.1|39
1649256400000|2022-04-06 14:46:40|3266.1|3258.4|3266.77|3259.07|3266.77|3259.07|3265.16|3257.46|39
1649256410000|2022-04-06 14:46:50|3266.81|3259.11|3268.55|3260.85|3268.57|3260.87|3266.49|3258.79|36
1649256420000|2022-04-06 14:47:00|3268.59|3260.89|3270.11|3262.41|3270.11|3262.41|3268.04|3260.34|37
1649256430000|2022-04-06 14:47:10|3270.52|3262.82|3271.65|3263.95|3271.78|3264.08|3269.72|3262.02|39
1649256440000|2022-04-06 14:47:20|3271.97|3264.27|3272.62|3264.92|3272.66|3264.96|3271.87|3264.17|34
1649256450000|2022-04-06 14:47:30|3272.61|3264.91|3275.61|3267.91|3275.63|3267.93|3272.45|3264.75|34
1649256460000|2022-04-06 14:47:40|3275.57|3267.87|3275.53|3267.83|3276.04|3268.34|3274.85|3267.15|35
1649256470000|2022-04-06 14:47:50|3275.52|3267.82|3274.72|3267.02|3275.52|3267.82|3274.06|3266.36|36
1649256480000|2022-04-06 14:48:00|3274.66|3266.96|3275.37|3267.67|3275.65|3267.95|3274.66|3266.96|38
1649256490000|2022-04-06 14:48:10|3275.33|3267.63|3272.28|3264.58|3275.33|3267.63|3271.91|3264.21|39
1649256500000|2022-04-06 14:48:20|3272.37|3264.67|3273.23|3265.53|3274.16|3266.46|3272.37|3264.67|38
1649256510000|2022-04-06 14:48:30|3273.33|3265.63|3272.48|3264.78|3273.8|3266.1|3272.37|3264.67|38
1649256520000|2022-04-06 14:48:40|3272.5|3264.8|3270.65|3262.95|3272.6|3264.9|3270.39|3262.69|34
1649256530000|2022-04-06 14:48:50|3270.64|3262.94|3271.04|3263.34|3271.13|3263.43|3270.35|3262.65|32
1649256540000|2022-04-06 14:49:00|3270.9|3263.2|3270.6|3262.9|3270.93|3263.23|3270.23|3262.53|36
1649256550000|2022-04-06 14:49:10|3270.64|3262.94|3272.39|3264.69|3272.51|3264.81|3270.57|3262.87|35
1649256560000|2022-04-06 14:49:20|3272.47|3264.77|3273.7|3266|3273.75|3266.05|3272.22|3264.52|36
1649256570000|2022-04-06 14:49:30|3273.56|3265.86|3273.45|3265.75|3273.59|3265.89|3272.44|3264.74|39
1649256580000|2022-04-06 14:49:40|3273.41|3265.71|3274.12|3266.42|3274.13|3266.43|3273.1|3265.4|34
1649256590000|2022-04-06 14:49:50|3274.1|3266.4|3275.27|3267.57|3275.65|3267.95|3274.01|3266.31|38
1649256600000|2022-04-06 14:50:00|3275.12|3267.42|3276.16|3268.46|3276.21|3268.51|3275.08|3267.38|34
1649256610000|2022-04-06 14:50:10|3275.94|3268.24|3276.81|3269.11|3276.81|3269.11|3275.83|3268.13|31
1649256620000|2022-04-06 14:50:20|3276.8|3269.1|3276.32|3268.62|3277.15|3269.45|3276.32|3268.62|28
1649256630000|2022-04-06 14:50:30|3276.47|3268.77|3277.34|3269.64|3277.49|3269.79|3276.47|3268.77|30
1649256640000|2022-04-06 14:50:40|3277.28|3269.58|3277.08|3269.38|3277.44|3269.74|3276.77|3269.07|35
1649256650000|2022-04-06 14:50:50|3277.06|3269.36|3275.63|3267.93|3277.07|3269.37|3275.63|3267.93|36
1649256660000|2022-04-06 14:51:00|3275.62|3267.92|3276.26|3268.56|3276.58|3268.88|3275.62|3267.92|33
1649256670000|2022-04-06 14:51:10|3276.6|3268.9|3276.59|3268.89|3277.31|3269.61|3276.59|3268.89|38
1649256680000|2022-04-06 14:51:20|3276.63|3268.93|3275.49|3267.79|3276.71|3269.01|3275.44|3267.74|37
1649256690000|2022-04-06 14:51:30|3275.44|3267.74|3274.32|3266.62|3275.51|3267.81|3273.56|3265.86|38
1649256700000|2022-04-06 14:51:40|3274.66|3266.96|3275.37|3267.67|3276.24|3268.54|3274.66|3266.96|36
1649256710000|2022-04-06 14:51:50|3275.48|3267.78|3273.52|3265.82|3275.53|3267.83|3273.29|3265.59|36
1649256720000|2022-04-06 14:52:00|3273.64|3265.94|3273.69|3265.99|3274.49|3266.79|3273.64|3265.94|34
1649256730000|2022-04-06 14:52:10|3273.75|3266.05|3272.49|3264.79|3274.3|3266.6|3272.49|3264.79|35
1649256740000|2022-04-06 14:52:20|3272.69|3264.99|3272.57|3264.87|3272.84|3265.14|3272.42|3264.72|32
1649256750000|2022-04-06 14:52:30|3272.53|3264.83|3271.93|3264.23|3272.53|3264.83|3271.46|3263.76|33
1649256760000|2022-04-06 14:52:40|3271.94|3264.24|3272.11|3264.41|3272.15|3264.45|3271.52|3263.82|36
1649256770000|2022-04-06 14:52:50|3272.04|3264.34|3271.89|3264.19|3272.19|3264.49|3271.37|3263.67|38
1649256780000|2022-04-06 14:53:00|3271.9|3264.2|3271.7|3264|3272.15|3264.45|3270.97|3263.27|37
1649256790000|2022-04-06 14:53:10|3271.76|3264.06|3271.99|3264.29|3272.04|3264.34|3271.69|3263.99|31
1649256800000|2022-04-06 14:53:20|3272|3264.3|3271.96|3264.26|3272|3264.3|3271.69|3263.99|32
1649256810000|2022-04-06 14:53:30|3271.95|3264.25|3272.31|3264.61|3272.31|3264.61|3271.83|3264.13|34
1649256820000|2022-04-06 14:53:40|3272.41|3264.71|3274.41|3266.71|3274.41|3266.71|3272.41|3264.71|32
1649256830000|2022-04-06 14:53:50|3274.63|3266.93|3273.89|3266.19|3275.15|3267.45|3273.79|3266.09|38
1649256840000|2022-04-06 14:54:00|3274.15|3266.45|3271.87|3264.17|3274.19|3266.49|3271.82|3264.12|39
1649256850000|2022-04-06 14:54:10|3271.85|3264.15|3272.94|3265.24|3273.42|3265.72|3271.78|3264.08|36
1649256860000|2022-04-06 14:54:20|3272.77|3265.07|3274.51|3266.81|3275.03|3267.33|3272.66|3264.96|39
1649256870000|2022-04-06 14:54:30|3274.55|3266.85|3273.57|3265.87|3274.74|3267.04|3273.53|3265.83|35
1649256880000|2022-04-06 14:54:40|3273.54|3265.84|3270.54|3262.84|3273.54|3265.84|3270.54|3262.84|36
1649256890000|2022-04-06 14:54:50|3270.57|3262.87|3269.93|3262.23|3270.77|3263.07|3269.9|3262.2|34
1649256900000|2022-04-06 14:55:00|3269.87|3262.17|3269.52|3261.82|3270.51|3262.81|3269.44|3261.74|37
1649256910000|2022-04-06 14:55:10|3269.44|3261.74|3270.13|3262.43|3270.57|3262.87|3269.44|3261.74|26
1649256920000|2022-04-06 14:55:20|3270.22|3262.52|3272.18|3264.48|3272.34|3264.64|3270.22|3262.52|37
1649256930000|2022-04-06 14:55:30|3272.17|3264.47|3269.65|3261.95|3272.17|3264.47|3269.48|3261.78|35
1649256940000|2022-04-06 14:55:40|3269.55|3261.85|3269.34|3261.64|3269.72|3262.02|3269.06|3261.36|33
1649256950000|2022-04-06 14:55:50|3269.37|3261.67|3269.07|3261.37|3269.46|3261.76|3268.5|3260.8|39
1649256960000|2022-04-06 14:56:00|3269.02|3261.32|3268.34|3260.64|3269.09|3261.39|3268.32|3260.62|37
1649256970000|2022-04-06 14:56:10|3267.86|3260.16|3266.62|3258.92|3267.98|3260.28|3266.62|3258.92|35
1649256980000|2022-04-06 14:56:20|3266.74|3259.04|3266.78|3259.08|3267.01|3259.31|3266.33|3258.63|33
1649256990000|2022-04-06 14:56:30|3266.82|3259.12|3267.02|3259.32|3268.08|3260.38|3266.82|3259.12|35
1649257000000|2022-04-06 14:56:40|3267.25|3259.55|3267.65|3259.95|3267.65|3259.95|3266.81|3259.11|35
1649257010000|2022-04-06 14:56:50|3267.56|3259.86|3268.64|3260.94|3269.07|3261.37|3267.2|3259.5|38
1649257020000|2022-04-06 14:57:00|3268.54|3260.84|3266.69|3258.99|3268.61|3260.91|3266.42|3258.72|36
1649257030000|2022-04-06 14:57:10|3266.85|3259.15|3266.6|3258.9|3267.17|3259.47|3266.53|3258.83|35
1649257040000|2022-04-06 14:57:20|3266.63|3258.93|3266.34|3258.64|3266.63|3258.93|3266.23|3258.53|32
1649257050000|2022-04-06 14:57:30|3266.33|3258.63|3266.03|3258.33|3266.84|3259.14|3266.03|3258.33|32
1649257060000|2022-04-06 14:57:40|3265.94|3258.24|3264.86|3257.16|3265.94|3258.24|3264.59|3256.89|36
1649257070000|2022-04-06 14:57:50|3264.78|3257.08|3264.36|3256.66|3264.89|3257.19|3264.3|3256.6|34
1649257080000|2022-04-06 14:58:00|3264.73|3257.03|3262.92|3255.22|3265.75|3258.05|3262.75|3255.05|35
1649257090000|2022-04-06 14:58:10|3262.7|3255|3264.09|3256.39|3264.14|3256.44|3262.53|3254.83|35
1649257100000|2022-04-06 14:58:20|3263.81|3256.11|3261.42|3253.72|3263.82|3256.12|3260.81|3253.11|37
1649257110000|2022-04-06 14:58:30|3261.59|3253.89|3260.55|3252.85|3261.59|3253.89|3260.53|3252.83|36
1649257120000|2022-04-06 14:58:40|3260.53|3252.83|3262.49|3254.79|3262.49|3254.79|3260.41|3252.71|32
1649257130000|2022-04-06 14:58:50|3262.28|3254.58|3262.39|3254.69|3263.66|3255.96|3262.12|3254.42|35
1649257140000|2022-04-06 14:59:00|3262.46|3254.76|3261.32|3253.62|3262.68|3254.98|3261.08|3253.38|30
1649257150000|2022-04-06 14:59:10|3261.48|3253.78|3260.76|3253.06|3261.59|3253.89|3260.76|3253.06|32
1649257160000|2022-04-06 14:59:20|3260.86|3253.16|3260.28|3252.58|3261.35|3253.65|3260.05|3252.35|32
1649257170000|2022-04-06 14:59:30|3260.26|3252.56|3260.26|3252.56|3261.03|3253.33|3260.18|3252.48|33
1649257180000|2022-04-06 14:59:40|3260.28|3252.58|3260.84|3253.14|3260.86|3253.16|3260.07|3252.37|38
1649257190000|2022-04-06 14:59:50|3260.86|3253.16|3261.84|3254.14|3261.9|3254.2|3260.19|3252.49|35
1649257200000|2022-04-06 15:00:00|3261.68|3253.98|3260.54|3252.84|3261.68|3253.98|3260.03|3252.33|38
1649257210000|2022-04-06 15:00:10|3260.55|3252.85|3263.24|3255.54|3263.41|3255.71|3260.44|3252.74|38
1649257220000|2022-04-06 15:00:20|3263.51|3255.81|3258.4|3250.7|3264.01|3256.31|3258.4|3250.7|38
1649257230000|2022-04-06 15:00:30|3259.18|3251.48|3259.11|3251.41|3259.18|3251.48|3258.62|3250.92|35
1649257240000|2022-04-06 15:00:40|3258.76|3251.06|3257.21|3249.51|3258.78|3251.08|3256.47|3248.77|37
1649257250000|2022-04-06 15:00:50|3257.6|3249.9|3256.09|3248.39|3257.85|3250.15|3255.5|3247.8|33
1649257260000|2022-04-06 15:01:00|3256.46|3248.76|3257.11|3249.41|3257.73|3250.03|3255.84|3248.14|32
1649257270000|2022-04-06 15:01:10|3257.42|3249.72|3256.19|3248.49|3258.52|3250.82|3255.89|3248.19|34
1649257280000|2022-04-06 15:01:20|3256.36|3248.66|3255.63|3247.93|3256.47|3248.77|3255.14|3247.44|34
1649257290000|2022-04-06 15:01:30|3255.4|3247.7|3256.16|3248.46|3256.16|3248.46|3254.99|3247.29|35
1649257300000|2022-04-06 15:01:40|3256.55|3248.85|3256.8|3249.1|3256.97|3249.27|3255.89|3248.19|39
1649257310000|2022-04-06 15:01:50|3256.94|3249.24|3259.51|3251.81|3260|3252.3|3256.94|3249.24|38
1649257320000|2022-04-06 15:02:00|3259.46|3251.76|3259.08|3251.38|3260.11|3252.41|3259.08|3251.38|35
1649257330000|2022-04-06 15:02:10|3258.97|3251.27|3260.63|3252.93|3260.63|3252.93|3258.97|3251.27|39
1649257340000|2022-04-06 15:02:20|3260.45|3252.75|3259.51|3251.81|3260.45|3252.75|3259.25|3251.55|35
1649257350000|2022-04-06 15:02:30|3259.44|3251.74|3259.9|3252.2|3259.9|3252.2|3258.52|3250.82|39
1649257360000|2022-04-06 15:02:40|3259.45|3251.75|3263.17|3255.47|3263.26|3255.56|3259.2|3251.5|38
1649257370000|2022-04-06 15:02:50|3263.36|3255.66|3262.99|3255.29|3263.83|3256.13|3262.48|3254.78|37
1649257380000|2022-04-06 15:03:00|3262.95|3255.25|3262.84|3255.14|3264.16|3256.46|3262.57|3254.87|36
1649257390000|2022-04-06 15:03:10|3262.81|3255.11|3260.75|3253.05|3263.23|3255.53|3259.46|3251.76|40
1649257400000|2022-04-06 15:03:20|3261.05|3253.35|3260.49|3252.79|3261.59|3253.89|3260.2|3252.5|36
1649257410000|2022-04-06 15:03:30|3260.46|3252.76|3258.58|3250.88|3260.52|3252.82|3257.46|3249.76|36
1649257420000|2022-04-06 15:03:40|3258.5|3250.8|3257.39|3249.69|3258.5|3250.8|3255.71|3248.01|36
1649257430000|2022-04-06 15:03:50|3257.22|3249.52|3254.54|3246.84|3257.34|3249.64|3254.2|3246.5|36
1649257440000|2022-04-06 15:04:00|3254.59|3246.89|3255.16|3247.46|3255.16|3247.46|3254.31|3246.61|32
1649257450000|2022-04-06 15:04:10|3255.46|3247.76|3254.66|3246.96|3255.63|3247.93|3254.53|3246.83|37
1649257460000|2022-04-06 15:04:20|3254.53|3246.83|3254.15|3246.45|3254.8|3247.1|3253.52|3245.82|36
1649257470000|2022-04-06 15:04:30|3254.02|3246.32|3254.93|3247.23|3255.13|3247.43|3253.49|3245.79|38
1649257480000|2022-04-06 15:04:40|3255.1|3247.4|3253.97|3246.27|3255.17|3247.47|3253.65|3245.95|35
1649257490000|2022-04-06 15:04:50|3254.22|3246.52|3255.1|3247.4|3255.56|3247.86|3254.19|3246.49|36
1649257500000|2022-04-06 15:05:00|3255.08|3247.38|3256.59|3248.89|3256.7|3249|3254.07|3246.37|38
1649257510000|2022-04-06 15:05:10|3256.62|3248.92|3256.94|3249.24|3257.2|3249.5|3256.14|3248.44|40
1649257520000|2022-04-06 15:05:20|3256.61|3248.91|3251.91|3244.21|3256.7|3249|3251.81|3244.11|39
1649257530000|2022-04-06 15:05:30|3252.75|3245.05|3253.61|3245.91|3253.61|3245.91|3252.44|3244.74|34
1649257540000|2022-04-06 15:05:40|3253.69|3245.99|3253.72|3246.02|3254.23|3246.53|3253.21|3245.51|31
1649257550000|2022-04-06 15:05:50|3253.4|3245.7|3253.26|3245.56|3253.85|3246.15|3253|3245.3|36
1649257560000|2022-04-06 15:06:00|3253.24|3245.54|3253.38|3245.68|3253.77|3246.07|3252.94|3245.24|32
1649257570000|2022-04-06 15:06:10|3253.71|3246.01|3252.53|3244.83|3255.01|3247.31|3252.48|3244.78|38
1649257580000|2022-04-06 15:06:20|3252.51|3244.81|3251.81|3244.11|3252.7|3245|3251.5|3243.8|38
1649257590000|2022-04-06 15:06:30|3251.78|3244.08|3251.63|3243.93|3251.88|3244.18|3251.49|3243.79|34
1649257600000|2022-04-06 15:06:40|3251.6|3243.9|3248.34|3240.64|3251.86|3244.16|3248.26|3240.56|34
1649257610000|2022-04-06 15:06:50|3248.42|3240.72|3247.77|3240.07|3248.68|3240.98|3247.46|3239.76|38
1649257620000|2022-04-06 15:07:00|3248.02|3240.32|3246.63|3238.93|3248.02|3240.32|3246.51|3238.81|37
1649257630000|2022-04-06 15:07:10|3246.45|3238.75|3246.06|3238.36|3247.04|3239.34|3244.76|3237.06|38
1649257640000|2022-04-06 15:07:20|3246.23|3238.53|3245.6|3237.9|3246.37|3238.67|3245.44|3237.74|38
1649257650000|2022-04-06 15:07:30|3245.4|3237.7|3245.73|3238.03|3245.73|3238.03|3244.7|3237|37
1649257660000|2022-04-06 15:07:40|3245.98|3238.28|3246|3238.3|3247.63|3239.93|3245.88|3238.18|39
1649257670000|2022-04-06 15:07:50|3246.04|3238.34|3247.96|3240.26|3247.96|3240.26|3245.79|3238.09|37
1649257680000|2022-04-06 15:08:00|3247.97|3240.27|3249.55|3241.85|3250.28|3242.58|3247.16|3239.46|38
1649257690000|2022-04-06 15:08:10|3249.87|3242.17|3252.36|3244.66|3252.53|3244.83|3249.57|3241.87|37
1649257700000|2022-04-06 15:08:20|3252.13|3244.43|3253.31|3245.61|3254.11|3246.41|3252.12|3244.42|38
1649257710000|2022-04-06 15:08:30|3252.65|3244.95|3253.21|3245.51|3253.86|3246.16|3252.65|3244.95|36
1649257720000|2022-04-06 15:08:40|3253.34|3245.64|3252.25|3244.55|3253.46|3245.76|3251.98|3244.28|35
1649257730000|2022-04-06 15:08:50|3252.15|3244.45|3251.68|3243.98|3252.47|3244.77|3251.68|3243.98|34
1649257740000|2022-04-06 15:09:00|3251.85|3244.15|3250.79|3243.09|3251.85|3244.15|3250.71|3243.01|36
1649257750000|2022-04-06 15:09:10|3250.68|3242.98|3251.53|3243.83|3251.57|3243.87|3250.43|3242.73|35
1649257760000|2022-04-06 15:09:20|3251.54|3243.84|3250.48|3242.78|3251.54|3243.84|3249.83|3242.13|34
1649257770000|2022-04-06 15:09:30|3250.37|3242.67|3250.56|3242.86|3251.58|3243.88|3250.24|3242.54|34
1649257780000|2022-04-06 15:09:40|3250.57|3242.87|3247.17|3239.47|3250.59|3242.89|3247.05|3239.35|36
1649257790000|2022-04-06 15:09:50|3247.11|3239.41|3246.44|3238.74|3247.85|3240.15|3246.21|3238.51|40
1649257800000|2022-04-06 15:10:00|3246.66|3238.96|3246.33|3238.63|3246.66|3238.96|3244.91|3237.21|38
1649257810000|2022-04-06 15:10:10|3246.37|3238.67|3248.89|3241.19|3249.09|3241.39|3246.37|3238.67|38
1649257820000|2022-04-06 15:10:20|3249.31|3241.61|3248.44|3240.74|3249.31|3241.61|3247.16|3239.46|39
1649257830000|2022-04-06 15:10:30|3248.43|3240.73|3245.04|3237.34|3248.57|3240.87|3244.99|3237.29|40
1649257840000|2022-04-06 15:10:40|3245.03|3237.33|3244.87|3237.17|3246.01|3238.31|3244.87|3237.17|38
1649257850000|2022-04-06 15:10:50|3244.77|3237.07|3245.5|3237.8|3246.6|3238.9|3244.77|3237.07|36
1649257860000|2022-04-06 15:11:00|3245.41|3237.71|3244.63|3236.93|3245.41|3237.71|3244.33|3236.63|39
1649257870000|2022-04-06 15:11:10|3245.18|3237.48|3245.21|3237.51|3245.9|3238.2|3244.67|3236.97|37
1649257880000|2022-04-06 15:11:20|3245.12|3237.42|3244.69|3236.99|3245.18|3237.48|3244.47|3236.77|31
1649257890000|2022-04-06 15:11:30|3244.7|3237|3244.26|3236.56|3244.7|3237|3243.82|3236.12|28
1649257900000|2022-04-06 15:11:40|3244.23|3236.53|3244.11|3236.41|3244.42|3236.72|3244.09|3236.39|36
1649257910000|2022-04-06 15:11:50|3244.2|3236.5|3245.98|3238.28|3245.98|3238.28|3244.17|3236.47|33
1649257920000|2022-04-06 15:12:00|3246.21|3238.51|3245.23|3237.53|3246.83|3239.13|3244.74|3237.04|38
1649257930000|2022-04-06 15:12:10|3244.99|3237.29|3243.04|3235.34|3245.72|3238.02|3243.03|3235.33|37
1649257940000|2022-04-06 15:12:20|3243.11|3235.41|3241.93|3234.23|3243.62|3235.92|3241.93|3234.23|37
1649257950000|2022-04-06 15:12:30|3242.26|3234.56|3241.42|3233.72|3242.26|3234.56|3241.04|3233.34|35
1649257960000|2022-04-06 15:12:40|3241.74|3234.04|3241.58|3233.88|3242.42|3234.72|3241.4|3233.7|35
1649257970000|2022-04-06 15:12:50|3241.78|3234.08|3243.74|3236.04|3243.74|3236.04|3241.65|3233.95|38
1649257980000|2022-04-06 15:13:00|3243.71|3236.01|3245.14|3237.44|3245.14|3237.44|3243.11|3235.41|39
1649257990000|2022-04-06 15:13:10|3245.21|3237.51|3246.72|3239.02|3246.75|3239.05|3245.21|3237.51|40
1649258000000|2022-04-06 15:13:20|3246.64|3238.94|3245.02|3237.32|3246.64|3238.94|3243.94|3236.24|39
1649258010000|2022-04-06 15:13:30|3245.36|3237.66|3245.2|3237.5|3246.09|3238.39|3244.78|3237.08|38
1649258020000|2022-04-06 15:13:40|3245.07|3237.37|3245.24|3237.54|3245.97|3238.27|3244.69|3236.99|37
1649258030000|2022-04-06 15:13:50|3245.01|3237.31|3246.54|3238.84|3246.55|3238.85|3244.5|3236.8|39
1649258040000|2022-04-06 15:14:00|3246.59|3238.89|3247.39|3239.69|3248.1|3240.4|3246.33|3238.63|39
1649258050000|2022-04-06 15:14:10|3247.38|3239.68|3248|3240.3|3248.16|3240.46|3246.2|3238.5|39
1649258060000|2022-04-06 15:14:20|3248.08|3240.38|3247.55|3239.85|3248.21|3240.51|3247.05|3239.35|35
1649258070000|2022-04-06 15:14:30|3247.52|3239.82|3249.09|3241.39|3249.63|3241.93|3247.52|3239.82|36
1649258080000|2022-04-06 15:14:40|3249.04|3241.34|3247.82|3240.12|3249.76|3242.06|3247.82|3240.12|37
1649258090000|2022-04-06 15:14:50|3247.64|3239.94|3246.12|3238.42|3247.9|3240.2|3246.05|3238.35|36
1649258100000|2022-04-06 15:15:00|3245.77|3238.07|3247.25|3239.55|3247.25|3239.55|3245.28|3237.58|37
1649258110000|2022-04-06 15:15:10|3247.92|3240.22|3249.45|3241.75|3249.46|3241.76|3247.62|3239.92|38
1649258120000|2022-04-06 15:15:20|3249.14|3241.44|3249.94|3242.24|3250.47|3242.77|3249.03|3241.33|38
1649258130000|2022-04-06 15:15:30|3250.07|3242.37|3246.74|3239.04|3250.07|3242.37|3246.71|3239.01|39
1649258140000|2022-04-06 15:15:40|3246.85|3239.15|3247.1|3239.4|3248.34|3240.64|3246.79|3239.09|36
1649258150000|2022-04-06 15:15:50|3247.21|3239.51|3247.79|3240.09|3247.91|3240.21|3247.21|3239.51|35
1649258160000|2022-04-06 15:16:00|3247.97|3240.27|3250.57|3242.87|3251.01|3243.31|3247.97|3240.27|38
1649258170000|2022-04-06 15:16:10|3250.52|3242.82|3250.63|3242.93|3251.12|3243.42|3250.26|3242.56|38
1649258180000|2022-04-06 15:16:20|3250.64|3242.94|3251.45|3243.75|3251.49|3243.79|3250.61|3242.91|35
1649258190000|2022-04-06 15:16:30|3251.48|3243.78|3250.83|3243.13|3251.5|3243.8|3250.35|3242.65|35
1649258200000|2022-04-06 15:16:40|3251.05|3243.35|3251.91|3244.21|3252|3244.3|3250.89|3243.19|36
1649258210000|2022-04-06 15:16:50|3251.89|3244.19|3253.02|3245.32|3253.04|3245.34|3251.89|3244.19|38
1649258220000|2022-04-06 15:17:00|3253.03|3245.33|3251.2|3243.5|3253.03|3245.33|3250.86|3243.16|37
1649258230000|2022-04-06 15:17:10|3251.06|3243.36|3250.63|3242.93|3251.29|3243.59|3250.32|3242.62|35
1649258240000|2022-04-06 15:17:20|3250.1|3242.4|3246.83|3239.13|3250.1|3242.4|3246.43|3238.73|39
1649258250000|2022-04-06 15:17:30|3246.54|3238.84|3246.29|3238.59|3246.71|3239.01|3245.34|3237.64|38
1649258260000|2022-04-06 15:17:40|3246.33|3238.63|3248.58|3240.88|3248.58|3240.88|3246.33|3238.63|36
1649258270000|2022-04-06 15:17:50|3248.68|3240.98|3246.64|3238.94|3249.35|3241.65|3246.64|3238.94|39
1649258280000|2022-04-06 15:18:00|3246.59|3238.89|3245.68|3237.98|3246.59|3238.89|3245.39|3237.69|37
1649258290000|2022-04-06 15:18:10|3245.98|3238.28|3245.24|3237.54|3246.22|3238.52|3245.24|3237.54|39
1649258300000|2022-04-06 15:18:20|3245.26|3237.56|3243.35|3235.65|3245.51|3237.81|3243.35|3235.65|39
1649258310000|2022-04-06 15:18:30|3243.08|3235.38|3244.64|3236.94|3244.64|3236.94|3242.79|3235.09|39
1649258320000|2022-04-06 15:18:40|3244.81|3237.11|3242.49|3234.79|3245.09|3237.39|3242.48|3234.78|37
1649258330000|2022-04-06 15:18:50|3242.61|3234.91|3240.32|3232.62|3242.75|3235.05|3240.32|3232.62|36
1649258340000|2022-04-06 15:19:00|3240.11|3232.41|3239.73|3232.03|3240.43|3232.73|3239.26|3231.56|35
1649258350000|2022-04-06 15:19:10|3240|3232.3|3239.4|3231.7|3240|3232.3|3239|3231.3|30
1649258360000|2022-04-06 15:19:20|3239.58|3231.88|3236.87|3229.17|3239.58|3231.88|3236.7|3229|35
1649258370000|2022-04-06 15:19:30|3236.84|3229.14|3237.06|3229.36|3237.86|3230.16|3234.99|3227.29|35
1649258380000|2022-04-06 15:19:40|3237.29|3229.59|3237.43|3229.73|3238.98|3231.28|3237.28|3229.58|40
1649258390000|2022-04-06 15:19:50|3237.58|3229.88|3236.38|3228.68|3237.93|3230.23|3236.38|3228.68|37
1649258400000|2022-04-06 15:20:00|3236.24|3228.54|3237.94|3230.24|3237.94|3230.24|3235.33|3227.63|38
1649258410000|2022-04-06 15:20:10|3238.01|3230.31|3235.23|3227.53|3238.24|3230.54|3235.23|3227.53|35
1649258420000|2022-04-06 15:20:20|3235.63|3227.93|3236.13|3228.43|3237.55|3229.85|3235.63|3227.93|39
1649258430000|2022-04-06 15:20:30|3235.9|3228.2|3233.56|3225.86|3236.06|3228.36|3232.83|3225.13|35
1649258440000|2022-04-06 15:20:40|3234.19|3226.49|3231.43|3223.73|3234.19|3226.49|3231.43|3223.73|38
1649258450000|2022-04-06 15:20:50|3231.01|3223.31|3232.24|3224.54|3232.72|3225.02|3231.01|3223.31|36
1649258460000|2022-04-06 15:21:00|3232.38|3224.68|3234.57|3226.87|3234.57|3226.87|3231.29|3223.59|39
1649258470000|2022-04-06 15:21:10|3234.78|3227.08|3236.23|3228.53|3236.87|3229.17|3234.4|3226.7|37
1649258480000|2022-04-06 15:21:20|3235.82|3228.12|3236.51|3228.81|3237.1|3229.4|3235.34|3227.64|38
1649258490000|2022-04-06 15:21:30|3235.92|3228.22|3241.11|3233.41|3241.11|3233.41|3235.92|3228.22|38
1649258500000|2022-04-06 15:21:40|3241.19|3233.49|3240.74|3233.04|3241.8|3234.1|3237.62|3229.92|39
1649258510000|2022-04-06 15:21:50|3240.79|3233.09|3242.37|3234.67|3242.65|3234.95|3240.11|3232.41|39
1649258520000|2022-04-06 15:22:00|3243.07|3235.37|3243.9|3236.2|3243.92|3236.22|3241.89|3234.19|40
1649258530000|2022-04-06 15:22:10|3243.77|3236.07|3241.23|3233.53|3243.77|3236.07|3240.1|3232.4|39
1649258540000|2022-04-06 15:22:20|3241.31|3233.61|3242.74|3235.04|3243.5|3235.8|3241.31|3233.61|38
1649258550000|2022-04-06 15:22:30|3242.75|3235.05|3239.92|3232.22|3243.07|3235.37|3239.8|3232.1|39
1649258560000|2022-04-06 15:22:40|3239.8|3232.1|3239.8|3232.1|3241.06|3233.36|3239.29|3231.59|38
1649258570000|2022-04-06 15:22:50|3239.75|3232.05|3241.07|3233.37|3241.15|3233.45|3239.35|3231.65|39
1649258580000|2022-04-06 15:23:00|3241.25|3233.55|3246.11|3238.41|3246.22|3238.52|3241.25|3233.55|40
1649258590000|2022-04-06 15:23:10|3245.79|3238.09|3247.91|3240.21|3248.21|3240.51|3245.63|3237.93|37
1649258600000|2022-04-06 15:23:20|3248.25|3240.55|3249.41|3241.71|3250.18|3242.48|3248.25|3240.55|36
1649258610000|2022-04-06 15:23:30|3249.51|3241.81|3250.71|3243.01|3251.52|3243.82|3249.41|3241.71|36
1649258620000|2022-04-06 15:23:40|3250.77|3243.07|3252.14|3244.44|3252.19|3244.49|3250.43|3242.73|38
1649258630000|2022-04-06 15:23:50|3252.19|3244.49|3251.25|3243.55|3252.99|3245.29|3250.97|3243.27|40
1649258640000|2022-04-06 15:24:00|3251.22|3243.52|3252.5|3244.8|3252.89|3245.19|3251.22|3243.52|37
1649258650000|2022-04-06 15:24:10|3252.39|3244.69|3254.32|3246.62|3254.41|3246.71|3252.39|3244.69|37
1649258660000|2022-04-06 15:24:20|3254.06|3246.36|3253.23|3245.53|3255.57|3247.87|3253|3245.3|39
1649258670000|2022-04-06 15:24:30|3252.9|3245.2|3253.9|3246.2|3253.9|3246.2|3251.16|3243.46|40
1649258680000|2022-04-06 15:24:40|3254.45|3246.75|3255.12|3247.42|3255.41|3247.71|3254.45|3246.75|35
1649258690000|2022-04-06 15:24:50|3254.93|3247.23|3252.29|3244.59|3254.93|3247.23|3252.1|3244.4|38
1649258700000|2022-04-06 15:25:00|3252.3|3244.6|3249.47|3241.77|3252.41|3244.71|3248.82|3241.12|38
1649258710000|2022-04-06 15:25:10|3249.66|3241.96|3247.77|3240.07|3249.66|3241.96|3247.26|3239.56|34
1649258720000|2022-04-06 15:25:20|3247.75|3240.05|3246.51|3238.81|3247.75|3240.05|3245.39|3237.69|32
1649258730000|2022-04-06 15:25:30|3246.68|3238.98|3245.04|3237.34|3246.77|3239.07|3244.8|3237.1|26
1649258740000|2022-04-06 15:25:40|3245.05|3237.35|3244.45|3236.75|3245.08|3237.38|3243.51|3235.81|31
1649258750000|2022-04-06 15:25:50|3245.49|3237.79|3245.91|3238.21|3245.91|3238.21|3245.28|3237.58|26
1649258760000|2022-04-06 15:26:00|3245.79|3238.09|3244.58|3236.88|3247.32|3239.62|3244.58|3236.88|32
1649258770000|2022-04-06 15:26:10|3244.51|3236.81|3245.48|3237.78|3246.4|3238.7|3244.51|3236.81|40
1649258780000|2022-04-06 15:26:20|3245.49|3237.79|3243.99|3236.29|3245.75|3238.05|3243.93|3236.23|36
1649258790000|2022-04-06 15:26:30|3243.93|3236.23|3246.9|3239.2|3247.58|3239.88|3243.89|3236.19|39
1649258800000|2022-04-06 15:26:40|3246.84|3239.14|3248.17|3240.47|3248.29|3240.59|3246.53|3238.83|38
1649258810000|2022-04-06 15:26:50|3248.3|3240.6|3251.15|3243.45|3251.19|3243.49|3248.24|3240.54|35
1649258820000|2022-04-06 15:27:00|3251.09|3243.39|3250.11|3242.41|3251.73|3244.03|3250.11|3242.41|38
1649258830000|2022-04-06 15:27:10|3250.04|3242.34|3245.73|3238.03|3250.04|3242.34|3245.42|3237.72|35
1649258840000|2022-04-06 15:27:20|3245.82|3238.12|3242.94|3235.24|3245.98|3238.28|3242|3234.3|37
1649258850000|2022-04-06 15:27:30|3244.47|3236.77|3245.57|3237.87|3247.33|3239.63|3244.28|3236.58|35
1649258860000|2022-04-06 15:27:40|3245.56|3237.86|3244.4|3236.7|3245.7|3238|3243.8|3236.1|39
1649258870000|2022-04-06 15:27:50|3244.45|3236.75|3241.33|3233.63|3244.45|3236.75|3241.25|3233.55|36
1649258880000|2022-04-06 15:28:00|3241.32|3233.62|3243.44|3235.74|3243.68|3235.98|3240.18|3232.48|36
1649258890000|2022-04-06 15:28:10|3243.4|3235.7|3239.65|3231.95|3243.49|3235.79|3239.25|3231.55|39
1649258900000|2022-04-06 15:28:20|3239.68|3231.98|3239.51|3231.81|3240.05|3232.35|3239.26|3231.56|37
1649258910000|2022-04-06 15:28:30|3239.54|3231.84|3238.37|3230.67|3239.99|3232.29|3238.37|3230.67|33
1649258920000|2022-04-06 15:28:40|3238.34|3230.64|3240.28|3232.58|3240.28|3232.58|3236.93|3229.23|39
1649258930000|2022-04-06 15:28:50|3240.41|3232.71|3238.33|3230.63|3240.65|3232.95|3237.53|3229.83|39
1649258940000|2022-04-06 15:29:00|3238.14|3230.44|3237.61|3229.91|3238.65|3230.95|3237.23|3229.53|40
1649258950000|2022-04-06 15:29:10|3237.34|3229.64|3236.3|3228.6|3237.5|3229.8|3235.98|3228.28|36
1649258960000|2022-04-06 15:29:20|3236.04|3228.34|3236.7|3229|3236.71|3229.01|3235.52|3227.82|37
1649258970000|2022-04-06 15:29:30|3236.65|3228.95|3235.6|3227.9|3236.69|3228.99|3235.07|3227.37|35
1649258980000|2022-04-06 15:29:40|3235.15|3227.45|3235.83|3228.13|3235.87|3228.17|3234.66|3226.96|33
1649258990000|2022-04-06 15:29:50|3236.17|3228.47|3233.39|3225.69|3236.17|3228.47|3233.01|3225.31|35
1649259000000|2022-04-06 15:30:00|3233.36|3225.66|3233.17|3225.47|3234.12|3226.42|3233.15|3225.45|39
1649259010000|2022-04-06 15:30:10|3233.14|3225.44|3234.27|3226.57|3234.27|3226.57|3233.11|3225.41|37
1649259020000|2022-04-06 15:30:20|3234.34|3226.64|3236.62|3228.92|3236.62|3228.92|3234.34|3226.64|39
1649259030000|2022-04-06 15:30:30|3236.6|3228.9|3235.17|3227.47|3238.65|3230.95|3234.99|3227.29|40
1649259040000|2022-04-06 15:30:40|3234.7|3227|3235.99|3228.29|3236.38|3228.68|3233.98|3226.28|36
1649259050000|2022-04-06 15:30:50|3236|3228.3|3234.92|3227.22|3236.02|3228.32|3234.48|3226.78|38
1649259060000|2022-04-06 15:31:00|3234.96|3227.26|3235.17|3227.47|3235.5|3227.8|3234.83|3227.13|38
1649259070000|2022-04-06 15:31:10|3234.96|3227.26|3235.19|3227.49|3235.76|3228.06|3234.9|3227.2|39
1649259080000|2022-04-06 15:31:20|3235.12|3227.42|3234.37|3226.67|3236.23|3228.53|3234.37|3226.67|38
1649259090000|2022-04-06 15:31:30|3234.31|3226.61|3231.84|3224.14|3234.31|3226.61|3231.25|3223.55|39
1649259100000|2022-04-06 15:31:40|3231.79|3224.09|3231.15|3223.45|3232.04|3224.34|3230.63|3222.93|37
1649259110000|2022-04-06 15:31:50|3231.16|3223.46|3230.86|3223.16|3231.38|3223.68|3229.82|3222.12|35
1649259120000|2022-04-06 15:32:00|3230.77|3223.07|3229.78|3222.08|3230.77|3223.07|3229.25|3221.55|38
1649259130000|2022-04-06 15:32:10|3230.55|3222.85|3230.52|3222.82|3231.66|3223.96|3230.47|3222.77|40
1649259140000|2022-04-06 15:32:20|3230.5|3222.8|3229.77|3222.07|3230.5|3222.8|3229.26|3221.56|39
1649259150000|2022-04-06 15:32:30|3229.8|3222.1|3229.1|3221.4|3229.8|3222.1|3228.82|3221.12|32
1649259160000|2022-04-06 15:32:40|3229.09|3221.39|3225.06|3217.36|3229.09|3221.39|3225.06|3217.36|34
1649259170000|2022-04-06 15:32:50|3225.95|3218.25|3226.52|3218.82|3227.47|3219.77|3224.83|3217.13|39
1649259180000|2022-04-06 15:33:00|3226.79|3219.09|3228.82|3221.12|3228.82|3221.12|3225.69|3217.99|39
1649259190000|2022-04-06 15:33:10|3229.56|3221.86|3235.61|3227.91|3235.61|3227.91|3229.52|3221.82|40
1649259200000|2022-04-06 15:33:20|3235.76|3228.06|3235.5|3227.8|3236.35|3228.65|3233.8|3226.1|40
1649259210000|2022-04-06 15:33:30|3235.81|3228.11|3240.64|3232.94|3241.56|3233.86|3235.8|3228.1|39
1649259220000|2022-04-06 15:33:40|3241.25|3233.55|3240.27|3232.57|3243.48|3235.78|3240.27|3232.57|40
1649259230000|2022-04-06 15:33:50|3240.55|3232.85|3239.99|3232.29|3240.55|3232.85|3239.39|3231.69|37
1649259240000|2022-04-06 15:34:00|3240.16|3232.46|3241.58|3233.88|3242.09|3234.39|3240.16|3232.46|37
1649259250000|2022-04-06 15:34:10|3241.61|3233.91|3244.43|3236.73|3245.87|3238.17|3241.61|3233.91|38
1649259260000|2022-04-06 15:34:20|3244.66|3236.96|3247.91|3240.21|3247.91|3240.21|3243.86|3236.16|39
1649259270000|2022-04-06 15:34:30|3248.01|3240.31|3250.63|3242.93|3250.77|3243.07|3247.95|3240.25|40
1649259280000|2022-04-06 15:34:40|3250.82|3243.12|3254.27|3246.57|3254.33|3246.63|3250.65|3242.95|38
1649259290000|2022-04-06 15:34:50|3253.66|3245.96|3249.92|3242.22|3253.66|3245.96|3249.18|3241.48|38
1649259300000|2022-04-06 15:35:00|3250.46|3242.76|3253.99|3246.29|3254.26|3246.56|3250.46|3242.76|36
1649259310000|2022-04-06 15:35:10|3253.84|3246.14|3250.5|3242.8|3253.84|3246.14|3250.5|3242.8|38
1649259320000|2022-04-06 15:35:20|3250.61|3242.91|3248.63|3240.93|3251.9|3244.2|3248.63|3240.93|36
1649259330000|2022-04-06 15:35:30|3248.47|3240.77|3250.09|3242.39|3250.09|3242.39|3245.99|3238.29|39
1649259340000|2022-04-06 15:35:40|3250.14|3242.44|3249.18|3241.48|3250.17|3242.47|3249|3241.3|38
1649259350000|2022-04-06 15:35:50|3249.21|3241.51|3251.9|3244.2|3252.35|3244.65|3249.21|3241.51|38
1649259360000|2022-04-06 15:36:00|3252.14|3244.44|3247.46|3239.76|3252.14|3244.44|3247.45|3239.75|38
1649259370000|2022-04-06 15:36:10|3246.89|3239.19|3250.32|3242.62|3250.33|3242.63|3246.89|3239.19|40
1649259380000|2022-04-06 15:36:20|3250.4|3242.7|3250.46|3242.76|3251.5|3243.8|3250.3|3242.6|37
1649259390000|2022-04-06 15:36:30|3250.35|3242.65|3248.9|3241.2|3250.46|3242.76|3247.44|3239.74|40
1649259400000|2022-04-06 15:36:40|3249.02|3241.32|3249.05|3241.35|3249.66|3241.96|3248.53|3240.83|37
1649259410000|2022-04-06 15:36:50|3249.08|3241.38|3248.84|3241.14|3249.93|3242.23|3248.84|3241.14|36
1649259420000|2022-04-06 15:37:00|3249.85|3242.15|3249.5|3241.8|3249.85|3242.15|3247.94|3240.24|39
1649259430000|2022-04-06 15:37:10|3249.69|3241.99|3249|3241.3|3250.09|3242.39|3249|3241.3|39
1649259440000|2022-04-06 15:37:20|3248.95|3241.25|3250.57|3242.87|3250.58|3242.88|3248.46|3240.76|38
1649259450000|2022-04-06 15:37:30|3250.59|3242.89|3250.07|3242.37|3250.71|3243.01|3248.65|3240.95|38
1649259460000|2022-04-06 15:37:40|3249.98|3242.28|3248.76|3241.06|3249.98|3242.28|3248.08|3240.38|35
1649259470000|2022-04-06 15:37:50|3248.81|3241.11|3250|3242.3|3250.09|3242.39|3247.96|3240.26|37
1649259480000|2022-04-06 15:38:00|3250.16|3242.46|3249.42|3241.72|3250.27|3242.57|3248.73|3241.03|39
1649259490000|2022-04-06 15:38:10|3249.55|3241.85|3250.94|3243.24|3250.94|3243.24|3249.25|3241.55|36
1649259500000|2022-04-06 15:38:20|3251|3243.3|3249.84|3242.14|3251.61|3243.91|3249.32|3241.62|38
1649259510000|2022-04-06 15:38:30|3250.13|3242.43|3250.37|3242.67|3250.52|3242.82|3249.34|3241.64|36
1649259520000|2022-04-06 15:38:40|3250.46|3242.76|3249.71|3242.01|3250.57|3242.87|3249.58|3241.88|34
1649259530000|2022-04-06 15:38:50|3249.98|3242.28|3249.99|3242.29|3251.24|3243.54|3249.61|3241.91|38
1649259540000|2022-04-06 15:39:00|3250.07|3242.37|3248.99|3241.29|3250.07|3242.37|3248.91|3241.21|37
1649259550000|2022-04-06 15:39:10|3248.97|3241.27|3250.89|3243.19|3250.95|3243.25|3248.96|3241.26|36
1649259560000|2022-04-06 15:39:20|3250.72|3243.02|3250.4|3242.7|3251.96|3244.26|3250.4|3242.7|39
1649259570000|2022-04-06 15:39:30|3251.38|3243.68|3252.08|3244.38|3252.4|3244.7|3251.21|3243.51|34
1649259580000|2022-04-06 15:39:40|3252.06|3244.36|3252.67|3244.97|3252.87|3245.17|3251.84|3244.14|34
1649259590000|2022-04-06 15:39:50|3252.8|3245.1|3253.29|3245.59|3253.44|3245.74|3251.84|3244.14|34
1649259600000|2022-04-06 15:40:00|3253.35|3245.65|3254.08|3246.38|3254.34|3246.64|3252.84|3245.14|39
1649259610000|2022-04-06 15:40:10|3254.07|3246.37|3255.76|3248.06|3256.71|3249.01|3254.07|3246.37|34
1649259620000|2022-04-06 15:40:20|3255.56|3247.86|3254.57|3246.87|3256.67|3248.97|3254.57|3246.87|39
1649259630000|2022-04-06 15:40:30|3254.9|3247.2|3257.56|3249.86|3257.56|3249.86|3254.35|3246.65|38
1649259640000|2022-04-06 15:40:40|3257.67|3249.97|3258.9|3251.2|3259.22|3251.52|3256.6|3248.9|38
1649259650000|2022-04-06 15:40:50|3258.85|3251.15|3258.87|3251.17|3259.47|3251.77|3258.43|3250.73|36
1649259660000|2022-04-06 15:41:00|3258.84|3251.14|3256.52|3248.82|3259.36|3251.66|3255.71|3248.01|38
1649259670000|2022-04-06 15:41:10|3256.71|3249.01|3255.8|3248.1|3256.73|3249.03|3255.6|3247.9|37
1649259680000|2022-04-06 15:41:20|3255.66|3247.96|3255.16|3247.46|3256.68|3248.98|3255.16|3247.46|38
1649259690000|2022-04-06 15:41:30|3255.5|3247.8|3257.9|3250.2|3258.62|3250.92|3255.5|3247.8|36
1649259700000|2022-04-06 15:41:40|3258.05|3250.35|3256.45|3248.75|3258.05|3250.35|3256.12|3248.42|37
1649259710000|2022-04-06 15:41:50|3256.23|3248.53|3256.34|3248.64|3257.47|3249.77|3256.02|3248.32|37
1649259720000|2022-04-06 15:42:00|3256.31|3248.61|3256.73|3249.03|3256.78|3249.08|3255.85|3248.15|36
1649259730000|2022-04-06 15:42:10|3256.76|3249.06|3253.99|3246.29|3256.82|3249.12|3253.99|3246.29|39
1649259740000|2022-04-06 15:42:20|3253.89|3246.19|3255.29|3247.59|3255.69|3247.99|3253.89|3246.19|37
1649259750000|2022-04-06 15:42:30|3255.34|3247.64|3256.87|3249.17|3257.26|3249.56|3255.34|3247.64|39
1649259760000|2022-04-06 15:42:40|3256.84|3249.14|3255.78|3248.08|3257.17|3249.47|3255.73|3248.03|37
1649259770000|2022-04-06 15:42:50|3255.88|3248.18|3256.65|3248.95|3256.73|3249.03|3255.88|3248.18|38
1649259780000|2022-04-06 15:43:00|3256.64|3248.94|3255.5|3247.8|3256.64|3248.94|3254.81|3247.11|38
1649259790000|2022-04-06 15:43:10|3255.55|3247.85|3255.39|3247.69|3256.16|3248.46|3255.12|3247.42|36
1649259800000|2022-04-06 15:43:20|3255.66|3247.96|3256.05|3248.35|3256.19|3248.49|3255.66|3247.96|34
1649259810000|2022-04-06 15:43:30|3255.99|3248.29|3254.95|3247.25|3255.99|3248.29|3254.82|3247.12|39
1649259820000|2022-04-06 15:43:40|3254.82|3247.12|3254.95|3247.25|3255.46|3247.76|3254.82|3247.12|34
1649259830000|2022-04-06 15:43:50|3255.1|3247.4|3254.99|3247.29|3255.1|3247.4|3254.53|3246.83|33
1649259840000|2022-04-06 15:44:00|3255.16|3247.46|3256.48|3248.78|3256.48|3248.78|3254.6|3246.9|31
1649259850000|2022-04-06 15:44:10|3256.44|3248.74|3256.29|3248.59|3257.1|3249.4|3256.18|3248.48|37
1649259860000|2022-04-06 15:44:20|3256.15|3248.45|3255.83|3248.13|3256.72|3249.02|3255.44|3247.74|37
1649259870000|2022-04-06 15:44:30|3255.74|3248.04|3257.81|3250.11|3258.42|3250.72|3255.74|3248.04|37
1649259880000|2022-04-06 15:44:40|3257.59|3249.89|3257.69|3249.99|3258.43|3250.73|3257.02|3249.32|37
1649259890000|2022-04-06 15:44:50|3257.85|3250.15|3258.95|3251.25|3259.04|3251.34|3257.85|3250.15|36
1649259900000|2022-04-06 15:45:00|3259.1|3251.4|3257.02|3249.32|3259.52|3251.82|3256.87|3249.17|39
1649259910000|2022-04-06 15:45:10|3257.07|3249.37|3259.64|3251.94|3259.88|3252.18|3256.81|3249.11|38
1649259920000|2022-04-06 15:45:20|3259.63|3251.93|3257.72|3250.02|3259.7|3252|3257.53|3249.83|38
1649259930000|2022-04-06 15:45:30|3257.63|3249.93|3257.52|3249.82|3258|3250.3|3256.93|3249.23|36
1649259940000|2022-04-06 15:45:40|3257.65|3249.95|3255.88|3248.18|3257.65|3249.95|3255.86|3248.16|38
1649259950000|2022-04-06 15:45:50|3255.9|3248.2|3258.03|3250.33|3258.23|3250.53|3255.84|3248.14|37
1649259960000|2022-04-06 15:46:00|3258.18|3250.48|3258.04|3250.34|3258.25|3250.55|3256.85|3249.15|37
1649259970000|2022-04-06 15:46:10|3257.98|3250.28|3256.34|3248.64|3258.14|3250.44|3256.11|3248.41|34
1649259980000|2022-04-06 15:46:20|3256.43|3248.73|3258.28|3250.58|3258.28|3250.58|3256.43|3248.73|35
1649259990000|2022-04-06 15:46:30|3258.27|3250.57|3258.48|3250.78|3258.58|3250.88|3257.63|3249.93|37
1649260000000|2022-04-06 15:46:40|3258.16|3250.46|3257.15|3249.45|3258.69|3250.99|3256.86|3249.16|32
1649260010000|2022-04-06 15:46:50|3256.9|3249.2|3258.57|3250.87|3258.84|3251.14|3256.4|3248.7|36
1649260020000|2022-04-06 15:47:00|3258.54|3250.84|3261.81|3254.11|3261.93|3254.23|3258.13|3250.43|36
1649260030000|2022-04-06 15:47:10|3261.85|3254.15|3263.2|3255.5|3263.2|3255.5|3261.11|3253.41|37
1649260040000|2022-04-06 15:47:20|3263.17|3255.47|3260.24|3252.54|3263.44|3255.74|3259.88|3252.18|38
1649260050000|2022-04-06 15:47:30|3260.17|3252.47|3261.39|3253.69|3261.96|3254.26|3260.14|3252.44|39
1649260060000|2022-04-06 15:47:40|3261.43|3253.73|3261.26|3253.56|3261.79|3254.09|3260.61|3252.91|38
1649260070000|2022-04-06 15:47:50|3261.32|3253.62|3261.36|3253.66|3261.89|3254.19|3260.91|3253.21|39
1649260080000|2022-04-06 15:48:00|3261.39|3253.69|3258.73|3251.03|3261.63|3253.93|3258.57|3250.87|40
1649260090000|2022-04-06 15:48:10|3258.7|3251|3259.8|3252.1|3260.1|3252.4|3257.52|3249.82|39
1649260100000|2022-04-06 15:48:20|3259.74|3252.04|3261.34|3253.64|3261.43|3253.73|3259.7|3252|36
1649260110000|2022-04-06 15:48:30|3261.41|3253.71|3260.85|3253.15|3261.63|3253.93|3260.65|3252.95|36
1649260120000|2022-04-06 15:48:40|3260.58|3252.88|3260.96|3253.26|3261.27|3253.57|3260.16|3252.46|39
1649260130000|2022-04-06 15:48:50|3261.14|3253.44|3261.6|3253.9|3261.84|3254.14|3260.85|3253.15|35
1649260140000|2022-04-06 15:49:00|3261.61|3253.91|3262.04|3254.34|3262.04|3254.34|3260.96|3253.26|35
1649260150000|2022-04-06 15:49:10|3262.01|3254.31|3264.83|3257.13|3265.32|3257.62|3261.67|3253.97|34
1649260160000|2022-04-06 15:49:20|3264.97|3257.27|3264.84|3257.14|3265.39|3257.69|3263.65|3255.95|36
1649260170000|2022-04-06 15:49:30|3264.85|3257.15|3265.67|3257.97|3267.53|3259.83|3264.85|3257.15|35
1649260180000|2022-04-06 15:49:40|3265.68|3257.98|3267.36|3259.66|3267.36|3259.66|3264.94|3257.24|39
1649260190000|2022-04-06 15:49:50|3267.47|3259.77|3265.97|3258.27|3267.62|3259.92|3265.69|3257.99|40
1649260200000|2022-04-06 15:50:00|3265.82|3258.12|3266.82|3259.12|3267.27|3259.57|3265.82|3258.12|39
1649260210000|2022-04-06 15:50:10|3266.83|3259.13|3266.96|3259.26|3267.04|3259.34|3266.02|3258.32|37
1649260220000|2022-04-06 15:50:20|3267|3259.3|3267.41|3259.71|3267.85|3260.15|3266.89|3259.19|36
1649260230000|2022-04-06 15:50:30|3267.38|3259.68|3264.77|3257.07|3267.57|3259.87|3264.68|3256.98|38
1649260240000|2022-04-06 15:50:40|3264.78|3257.08|3264.19|3256.49|3265.36|3257.66|3264.05|3256.35|39
1649260250000|2022-04-06 15:50:50|3264.31|3256.61|3262.14|3254.44|3264.43|3256.73|3261.64|3253.94|39
1649260260000|2022-04-06 15:51:00|3261.82|3254.12|3263.87|3256.17|3263.87|3256.17|3261.82|3254.12|38
1649260270000|2022-04-06 15:51:10|3263.79|3256.09|3263.67|3255.97|3265.1|3257.4|3263.66|3255.96|40
1649260280000|2022-04-06 15:51:20|3263.65|3255.95|3264.92|3257.22|3264.92|3257.22|3263.08|3255.38|39
1649260290000|2022-04-06 15:51:30|3265.08|3257.38|3267.19|3259.49|3267.23|3259.53|3265.08|3257.38|38
1649260300000|2022-04-06 15:51:40|3267.23|3259.53|3267.66|3259.96|3267.66|3259.96|3266.47|3258.77|37
1649260310000|2022-04-06 15:51:50|3267.68|3259.98|3267.69|3259.99|3268|3260.3|3267.32|3259.62|37
1649260320000|2022-04-06 15:52:00|3267.47|3259.77|3268.06|3260.36|3268.27|3260.57|3267.15|3259.45|36
1649260330000|2022-04-06 15:52:10|3267.97|3260.27|3266.05|3258.35|3268.14|3260.44|3265.34|3257.64|39
1649260340000|2022-04-06 15:52:20|3266.22|3258.52|3263.64|3255.94|3266.93|3259.23|3263.63|3255.93|39
1649260350000|2022-04-06 15:52:30|3263.69|3255.99|3263.63|3255.93|3263.98|3256.28|3263.52|3255.82|31
1649260360000|2022-04-06 15:52:40|3263.73|3256.03|3265.6|3257.9|3265.61|3257.91|3263.67|3255.97|36
1649260370000|2022-04-06 15:52:50|3265.65|3257.95|3266.28|3258.58|3266.28|3258.58|3265.13|3257.43|37
1649260380000|2022-04-06 15:53:00|3266.3|3258.6|3265.8|3258.1|3266.68|3258.98|3265.53|3257.83|38
1649260390000|2022-04-06 15:53:10|3265.57|3257.87|3266.6|3258.9|3266.6|3258.9|3265.57|3257.87|37
1649260400000|2022-04-06 15:53:20|3266.63|3258.93|3268.45|3260.75|3268.45|3260.75|3266.56|3258.86|37
1649260410000|2022-04-06 15:53:30|3268.37|3260.67|3266.5|3258.8|3268.37|3260.67|3266.5|3258.8|38
1649260420000|2022-04-06 15:53:40|3266.43|3258.73|3266.27|3258.57|3267.1|3259.4|3265.95|3258.25|38
1649260430000|2022-04-06 15:53:50|3266.29|3258.59|3266.78|3259.08|3266.78|3259.08|3265.72|3258.02|38
1649260440000|2022-04-06 15:54:00|3266.73|3259.03|3266.59|3258.89|3266.76|3259.06|3265.86|3258.16|39
1649260450000|2022-04-06 15:54:10|3266.24|3258.54|3266.1|3258.4|3266.35|3258.65|3265.84|3258.14|34
1649260460000|2022-04-06 15:54:20|3265.87|3258.17|3265.41|3257.71|3266.02|3258.32|3264.1|3256.4|40
1649260470000|2022-04-06 15:54:30|3265.27|3257.57|3265.27|3257.57|3265.59|3257.89|3264.55|3256.85|37
1649260480000|2022-04-06 15:54:40|3265.03|3257.33|3264.96|3257.26|3265.32|3257.62|3264.54|3256.84|34
1649260490000|2022-04-06 15:54:50|3264.95|3257.25|3264.84|3257.14|3265.07|3257.37|3264.7|3257|36
1649260500000|2022-04-06 15:55:00|3264.88|3257.18|3265.65|3257.95|3265.85|3258.15|3264.52|3256.82|36
1649260510000|2022-04-06 15:55:10|3265.67|3257.97|3264.11|3256.41|3265.67|3257.97|3263.86|3256.16|31
1649260520000|2022-04-06 15:55:20|3263.92|3256.22|3263.81|3256.11|3264.09|3256.39|3263.59|3255.89|34
1649260530000|2022-04-06 15:55:30|3263.72|3256.02|3262.84|3255.14|3263.84|3256.14|3262.84|3255.14|24
1649260540000|2022-04-06 15:55:40|3262.49|3254.79|3261.43|3253.73|3262.72|3255.02|3260.62|3252.92|37
1649260550000|2022-04-06 15:55:50|3261.2|3253.5|3259.23|3251.53|3261.22|3253.52|3258.31|3250.61|36
1649260560000|2022-04-06 15:56:00|3259.21|3251.51|3260.78|3253.08|3261.42|3253.72|3259.21|3251.51|40
1649260570000|2022-04-06 15:56:10|3261.08|3253.38|3260.38|3252.68|3261.23|3253.53|3259.35|3251.65|36
1649260580000|2022-04-06 15:56:20|3259.89|3252.19|3259.38|3251.68|3261.14|3253.44|3259.26|3251.56|37
1649260590000|2022-04-06 15:56:30|3259.49|3251.79|3257.65|3249.95|3259.87|3252.17|3257.37|3249.67|36
1649260600000|2022-04-06 15:56:40|3257.67|3249.97|3257.27|3249.57|3257.68|3249.98|3257.03|3249.33|32
1649260610000|2022-04-06 15:56:50|3257.36|3249.66|3258.75|3251.05|3258.75|3251.05|3257.36|3249.66|37
1649260620000|2022-04-06 15:57:00|3258.7|3251|3258.64|3250.94|3259.22|3251.52|3258.44|3250.74|35
1649260630000|2022-04-06 15:57:10|3258.76|3251.06|3258.29|3250.59|3258.89|3251.19|3258.29|3250.59|38
1649260640000|2022-04-06 15:57:20|3258.35|3250.65|3257.92|3250.22|3258.87|3251.17|3257.92|3250.22|30
1649260650000|2022-04-06 15:57:30|3257.82|3250.12|3256.92|3249.22|3257.82|3250.12|3256.57|3248.87|39
1649260660000|2022-04-06 15:57:40|3256.95|3249.25|3259.82|3252.12|3259.82|3252.12|3256.83|3249.13|35
1649260670000|2022-04-06 15:57:50|3259.7|3252|3258.45|3250.75|3259.72|3252.02|3258.24|3250.54|37
1649260680000|2022-04-06 15:58:00|3258.21|3250.51|3258.91|3251.21|3258.93|3251.23|3256.56|3248.86|38
1649260690000|2022-04-06 15:58:10|3258.9|3251.2|3260.71|3253.01|3261.66|3253.96|3258.9|3251.2|36
1649260700000|2022-04-06 15:58:20|3260.67|3252.97|3259.59|3251.89|3261.47|3253.77|3259.59|3251.89|36
1649260710000|2022-04-06 15:58:30|3259.62|3251.92|3260.89|3253.19|3261.28|3253.58|3259.6|3251.9|35
1649260720000|2022-04-06 15:58:40|3260.82|3253.12|3258.8|3251.1|3261.3|3253.6|3258.63|3250.93|36
1649260730000|2022-04-06 15:58:50|3258.46|3250.76|3258.76|3251.06|3260.03|3252.33|3257.91|3250.21|39
1649260740000|2022-04-06 15:59:00|3258.68|3250.98|3258.71|3251.01|3259.06|3251.36|3258.12|3250.42|36
1649260750000|2022-04-06 15:59:10|3258.74|3251.04|3257.53|3249.83|3258.74|3251.04|3257.21|3249.51|35
1649260760000|2022-04-06 15:59:20|3257.68|3249.98|3257.5|3249.8|3257.73|3250.03|3257.02|3249.32|36
1649260770000|2022-04-06 15:59:30|3257.46|3249.76|3256.96|3249.26|3257.53|3249.83|3256.8|3249.1|35
1649260780000|2022-04-06 15:59:40|3256.93|3249.23|3260.14|3252.44|3260.81|3253.11|3256.74|3249.04|39
1649260790000|2022-04-06 15:59:50|3260.1|3252.4|3260.48|3252.78|3260.55|3252.85|3259.79|3252.09|35
1649260800000|2022-04-06 16:00:00|3260.36|3252.66|3258.92|3251.22|3260.36|3252.66|3258.92|3251.22|37
1649260810000|2022-04-06 16:00:10|3258.95|3251.25|3256.17|3248.47|3258.95|3251.25|3256.17|3248.47|36
1649260820000|2022-04-06 16:00:20|3256.18|3248.48|3257.33|3249.63|3257.53|3249.83|3255.11|3247.41|37
1649260830000|2022-04-06 16:00:30|3257.3|3249.6|3255.7|3248|3257.42|3249.72|3255.54|3247.84|37
1649260840000|2022-04-06 16:00:40|3255.76|3248.06|3257.73|3250.03|3257.73|3250.03|3255.52|3247.82|36
1649260850000|2022-04-06 16:00:50|3257.87|3250.17|3259.19|3251.49|3259.34|3251.64|3257.84|3250.14|39
1649260860000|2022-04-06 16:01:00|3259.18|3251.48|3257.3|3249.6|3259.34|3251.64|3257.3|3249.6|37
1649260870000|2022-04-06 16:01:10|3257.41|3249.71|3256.97|3249.27|3257.54|3249.84|3256.78|3249.08|35
1649260880000|2022-04-06 16:01:20|3257.06|3249.36|3258.54|3250.84|3258.62|3250.92|3256.36|3248.66|37
1649260890000|2022-04-06 16:01:30|3258.58|3250.88|3259.53|3251.83|3259.53|3251.83|3258.58|3250.88|38
1649260900000|2022-04-06 16:01:40|3259.51|3251.81|3261.64|3253.94|3261.64|3253.94|3259.46|3251.76|37
1649260910000|2022-04-06 16:01:50|3262.48|3254.78|3263.78|3256.08|3264.8|3257.1|3262.48|3254.78|39
1649260920000|2022-04-06 16:02:00|3263.9|3256.2|3262.28|3254.58|3263.9|3256.2|3262.06|3254.36|39
1649260930000|2022-04-06 16:02:10|3262.27|3254.57|3258.98|3251.28|3262.27|3254.57|3258.77|3251.07|37
1649260940000|2022-04-06 16:02:20|3258.96|3251.26|3258.92|3251.22|3258.96|3251.26|3256.43|3248.73|37
1649260950000|2022-04-06 16:02:30|3258.78|3251.08|3259.36|3251.66|3259.66|3251.96|3258.59|3250.89|37
1649260960000|2022-04-06 16:02:40|3259.35|3251.65|3259.61|3251.91|3260.92|3253.22|3259.35|3251.65|33
1649260970000|2022-04-06 16:02:50|3260.02|3252.32|3260.02|3252.32|3260.25|3252.55|3259.86|3252.16|35
1649260980000|2022-04-06 16:03:00|3260.11|3252.41|3255.85|3248.15|3260.11|3252.41|3255.85|3248.15|39
1649260990000|2022-04-06 16:03:10|3255.98|3248.28|3254.99|3247.29|3255.98|3248.28|3254.86|3247.16|38
1649261000000|2022-04-06 16:03:20|3254.92|3247.22|3251.25|3243.55|3254.97|3247.27|3250.06|3242.36|34
1649261010000|2022-04-06 16:03:30|3250.92|3243.22|3253.09|3245.39|3254.55|3246.85|3250.5|3242.8|39
1649261020000|2022-04-06 16:03:40|3253.25|3245.55|3252.01|3244.31|3253.71|3246.01|3249.67|3241.97|39
1649261030000|2022-04-06 16:03:50|3252.12|3244.42|3251.77|3244.07|3253.6|3245.9|3251.77|3244.07|37
1649261040000|2022-04-06 16:04:00|3251.76|3244.06|3251.03|3243.33|3252.51|3244.81|3250.73|3243.03|39
1649261050000|2022-04-06 16:04:10|3251.01|3243.31|3250.3|3242.6|3251.55|3243.85|3250.3|3242.6|39
1649261060000|2022-04-06 16:04:20|3250.25|3242.55|3250.43|3242.73|3250.54|3242.84|3250.13|3242.43|34
1649261070000|2022-04-06 16:04:30|3250.78|3243.08|3252.17|3244.47|3252.64|3244.94|3250.78|3243.08|38
1649261080000|2022-04-06 16:04:40|3252.03|3244.33|3250.47|3242.77|3252.03|3244.33|3250.07|3242.37|39
1649261090000|2022-04-06 16:04:50|3250.45|3242.75|3251.38|3243.68|3251.38|3243.68|3249.95|3242.25|35
1649261100000|2022-04-06 16:05:00|3251.46|3243.76|3249.01|3241.31|3252.22|3244.52|3249.01|3241.31|38
1649261110000|2022-04-06 16:05:10|3249.08|3241.38|3252.55|3244.85|3252.55|3244.85|3249.08|3241.38|38
1649261120000|2022-04-06 16:05:20|3252.81|3245.11|3256.77|3249.07|3256.84|3249.14|3252.76|3245.06|38
1649261130000|2022-04-06 16:05:30|3256.82|3249.12|3256.81|3249.11|3257.91|3250.21|3256.4|3248.7|40
1649261140000|2022-04-06 16:05:40|3256.6|3248.9|3258.56|3250.86|3259.1|3251.4|3256.6|3248.9|39
1649261150000|2022-04-06 16:05:50|3258.65|3250.95|3261.12|3253.42|3261.24|3253.54|3258.65|3250.95|38
1649261160000|2022-04-06 16:06:00|3261.05|3253.35|3264.59|3256.89|3264.89|3257.19|3260.9|3253.2|37
1649261170000|2022-04-06 16:06:10|3264.14|3256.44|3264.16|3256.46|3264.57|3256.87|3262.74|3255.04|39
1649261180000|2022-04-06 16:06:20|3264.5|3256.8|3265.18|3257.48|3265.18|3257.48|3262.85|3255.15|36
1649261190000|2022-04-06 16:06:30|3265.26|3257.56|3263.14|3255.44|3265.26|3257.56|3262.05|3254.35|37
1649261200000|2022-04-06 16:06:40|3263.31|3255.61|3263.53|3255.83|3265.3|3257.6|3263.13|3255.43|37
1649261210000|2022-04-06 16:06:50|3263.57|3255.87|3263.84|3256.14|3263.84|3256.14|3262.2|3254.5|39
1649261220000|2022-04-06 16:07:00|3263.88|3256.18|3261.61|3253.91|3263.88|3256.18|3261.22|3253.52|37
1649261230000|2022-04-06 16:07:10|3261.62|3253.92|3260.62|3252.92|3261.96|3254.26|3260.21|3252.51|38
1649261240000|2022-04-06 16:07:20|3260.6|3252.9|3262.94|3255.24|3263.05|3255.35|3260.37|3252.67|37
1649261250000|2022-04-06 16:07:30|3262.98|3255.28|3263.06|3255.36|3263.58|3255.88|3262.81|3255.11|38
1649261260000|2022-04-06 16:07:40|3263.23|3255.53|3264.1|3256.4|3264.1|3256.4|3263.23|3255.53|32
1649261270000|2022-04-06 16:07:50|3264.17|3256.47|3262.78|3255.08|3264.3|3256.6|3262.78|3255.08|33
1649261280000|2022-04-06 16:08:00|3262.82|3255.12|3263.19|3255.49|3263.19|3255.49|3262.27|3254.57|31
1649261290000|2022-04-06 16:08:10|3263.32|3255.62|3263.57|3255.87|3263.98|3256.28|3263.32|3255.62|35
1649261300000|2022-04-06 16:08:20|3263.56|3255.86|3263.68|3255.98|3263.72|3256.02|3262.62|3254.92|34
1649261310000|2022-04-06 16:08:30|3263.83|3256.13|3263.75|3256.05|3263.87|3256.17|3263.62|3255.92|34
1649261320000|2022-04-06 16:08:40|3263.98|3256.28|3264.37|3256.67|3264.45|3256.75|3263.98|3256.28|36
1649261330000|2022-04-06 16:08:50|3264.33|3256.63|3263.45|3255.75|3264.44|3256.74|3262.92|3255.22|33
1649261340000|2022-04-06 16:09:00|3262.98|3255.28|3263.96|3256.26|3264.02|3256.32|3262.98|3255.28|36
1649261350000|2022-04-06 16:09:10|3263.92|3256.22|3262.55|3254.85|3264.35|3256.65|3262.51|3254.81|35
1649261360000|2022-04-06 16:09:20|3262.56|3254.86|3262.42|3254.72|3262.61|3254.91|3262.1|3254.4|32
1649261370000|2022-04-06 16:09:30|3262.29|3254.59|3262.18|3254.48|3263.22|3255.52|3262.18|3254.48|37
1649261380000|2022-04-06 16:09:40|3262.19|3254.49|3259.68|3251.98|3262.24|3254.54|3259.68|3251.98|36
1649261390000|2022-04-06 16:09:50|3259.57|3251.87|3260.64|3252.94|3260.95|3253.25|3259.57|3251.87|35
1649261400000|2022-04-06 16:10:00|3260.66|3252.96|3259.82|3252.12|3261.92|3254.22|3259.82|3252.12|39
1649261410000|2022-04-06 16:10:10|3259.9|3252.2|3258.86|3251.16|3259.9|3252.2|3257.84|3250.14|36
1649261420000|2022-04-06 16:10:20|3257.61|3249.91|3260.61|3252.91|3260.61|3252.91|3257.18|3249.48|39
1649261430000|2022-04-06 16:10:30|3260.22|3252.52|3263.1|3255.4|3263.59|3255.89|3260.22|3252.52|40
1649261440000|2022-04-06 16:10:40|3263.23|3255.53|3260.68|3252.98|3263.4|3255.7|3260.28|3252.58|37
1649261450000|2022-04-06 16:10:50|3260.8|3253.1|3259.9|3252.2|3261.18|3253.48|3259.87|3252.17|36
1649261460000|2022-04-06 16:11:00|3259.89|3252.19|3257.55|3249.85|3260.34|3252.64|3257.43|3249.73|40
1649261470000|2022-04-06 16:11:10|3257.37|3249.67|3256.8|3249.1|3258.3|3250.6|3255.27|3247.57|39
1649261480000|2022-04-06 16:11:20|3256.81|3249.11|3254.32|3246.62|3256.81|3249.11|3254.32|3246.62|36
1649261490000|2022-04-06 16:11:30|3254.91|3247.21|3254.54|3246.84|3255.47|3247.77|3254.37|3246.67|38
1649261500000|2022-04-06 16:11:40|3254.59|3246.89|3255.38|3247.68|3255.38|3247.68|3254.53|3246.83|34
1649261510000|2022-04-06 16:11:50|3255.39|3247.69|3256.32|3248.62|3256.84|3249.14|3255.32|3247.62|34
1649261520000|2022-04-06 16:12:00|3255.89|3248.19|3253.92|3246.22|3256.36|3248.66|3252.92|3245.22|35
1649261530000|2022-04-06 16:12:10|3253.93|3246.23|3254.67|3246.97|3255.68|3247.98|3253.93|3246.23|37
1649261540000|2022-04-06 16:12:20|3254.51|3246.81|3253.7|3246|3254.62|3246.92|3253.09|3245.39|38
1649261550000|2022-04-06 16:12:30|3253.5|3245.8|3251.94|3244.24|3253.7|3246|3251.69|3243.99|39
1649261560000|2022-04-06 16:12:40|3251.84|3244.14|3253.11|3245.41|3253.16|3245.46|3251.84|3244.14|35
1649261570000|2022-04-06 16:12:50|3253.29|3245.59|3252.22|3244.52|3253.54|3245.84|3251.72|3244.02|38
1649261580000|2022-04-06 16:13:00|3252.18|3244.48|3250.81|3243.11|3252.52|3244.82|3250.81|3243.11|35
1649261590000|2022-04-06 16:13:10|3250.77|3243.07|3251.25|3243.55|3252.2|3244.5|3250.35|3242.65|39
1649261600000|2022-04-06 16:13:20|3251.15|3243.45|3250.32|3242.62|3251.15|3243.45|3250.25|3242.55|37
1649261610000|2022-04-06 16:13:30|3250.31|3242.61|3249.06|3241.36|3250.46|3242.76|3248.97|3241.27|32
1649261620000|2022-04-06 16:13:40|3248.97|3241.27|3249.15|3241.45|3250.6|3242.9|3248.57|3240.87|38
1649261630000|2022-04-06 16:13:50|3248.95|3241.25|3247.31|3239.61|3249.16|3241.46|3246.31|3238.61|38
1649261640000|2022-04-06 16:14:00|3247.36|3239.66|3244.62|3236.92|3247.9|3240.2|3243.89|3236.19|40
1649261650000|2022-04-06 16:14:10|3244.38|3236.68|3245.19|3237.49|3246.99|3239.29|3243.41|3235.71|37
1649261660000|2022-04-06 16:14:20|3245.15|3237.45|3246.27|3238.57|3246.82|3239.12|3244.26|3236.56|39
1649261670000|2022-04-06 16:14:30|3246.62|3238.92|3245.61|3237.91|3247.44|3239.74|3245.59|3237.89|37
1649261680000|2022-04-06 16:14:40|3245.69|3237.99|3244.76|3237.06|3246.73|3239.03|3243.26|3235.56|39
1649261690000|2022-04-06 16:14:50|3245.1|3237.4|3246.07|3238.37|3247.45|3239.75|3245.1|3237.4|39
1649261700000|2022-04-06 16:15:00|3246.15|3238.45|3247.83|3240.13|3247.9|3240.2|3245.54|3237.84|39
1649261710000|2022-04-06 16:15:10|3247.87|3240.17|3247.91|3240.21|3247.93|3240.23|3246.54|3238.84|37
1649261720000|2022-04-06 16:15:20|3247.94|3240.24|3249.46|3241.76|3249.87|3242.17|3247.64|3239.94|35
1649261730000|2022-04-06 16:15:30|3249.88|3242.18|3250.9|3243.2|3251.62|3243.92|3249.88|3242.18|39
1649261740000|2022-04-06 16:15:40|3250.77|3243.07|3250.76|3243.06|3251.29|3243.59|3250.2|3242.5|36
1649261750000|2022-04-06 16:15:50|3250.9|3243.2|3249.35|3241.65|3250.95|3243.25|3249.35|3241.65|35
1649261760000|2022-04-06 16:16:00|3249.19|3241.49|3244.54|3236.84|3249.59|3241.89|3244.27|3236.57|39
1649261770000|2022-04-06 16:16:10|3244.57|3236.87|3242.38|3234.68|3244.57|3236.87|3242.1|3234.4|39
1649261780000|2022-04-06 16:16:20|3242.26|3234.56|3240.64|3232.94|3242.32|3234.62|3240.08|3232.38|37
1649261790000|2022-04-06 16:16:30|3240.65|3232.95|3241.25|3233.55|3241.73|3234.03|3239.65|3231.95|39
1649261800000|2022-04-06 16:16:40|3240.61|3232.91|3241.43|3233.73|3241.45|3233.75|3239.01|3231.31|39
1649261810000|2022-04-06 16:16:50|3240.98|3233.28|3241.19|3233.49|3242.31|3234.61|3240.9|3233.2|38
1649261820000|2022-04-06 16:17:00|3241.18|3233.48|3240.47|3232.77|3242.28|3234.58|3240.17|3232.47|39
1649261830000|2022-04-06 16:17:10|3240.45|3232.75|3239.66|3231.96|3240.45|3232.75|3239.1|3231.4|39
1649261840000|2022-04-06 16:17:20|3240.03|3232.33|3241.19|3233.49|3241.77|3234.07|3239.38|3231.68|39
1649261850000|2022-04-06 16:17:30|3241.64|3233.94|3238.73|3231.03|3241.64|3233.94|3238.61|3230.91|39
1649261860000|2022-04-06 16:17:40|3238.66|3230.96|3239.18|3231.48|3240.83|3233.13|3238.66|3230.96|39
1649261870000|2022-04-06 16:17:50|3239.28|3231.58|3235.52|3227.82|3239.28|3231.58|3234.04|3226.34|38
1649261880000|2022-04-06 16:18:00|3235.53|3227.83|3234.67|3226.97|3235.53|3227.83|3233.97|3226.27|37
1649261890000|2022-04-06 16:18:10|3234.27|3226.57|3236.65|3228.95|3236.65|3228.95|3233.38|3225.68|37
1649261900000|2022-04-06 16:18:20|3237.22|3229.52|3235.52|3227.82|3238.54|3230.84|3235.2|3227.5|39
1649261910000|2022-04-06 16:18:30|3235.82|3228.12|3236.56|3228.86|3236.97|3229.27|3235.2|3227.5|38
1649261920000|2022-04-06 16:18:40|3236.46|3228.76|3235.67|3227.97|3236.46|3228.76|3234.84|3227.14|38
1649261930000|2022-04-06 16:18:50|3235.84|3228.14|3235.38|3227.68|3235.93|3228.23|3234.5|3226.8|37
1649261940000|2022-04-06 16:19:00|3235.4|3227.7|3236.29|3228.59|3236.52|3228.82|3235.4|3227.7|37
1649261950000|2022-04-06 16:19:10|3236.33|3228.63|3235.84|3228.14|3236.6|3228.9|3235.83|3228.13|39
1649261960000|2022-04-06 16:19:20|3235.87|3228.17|3236.25|3228.55|3236.33|3228.63|3235.57|3227.87|37
1649261970000|2022-04-06 16:19:30|3236.32|3228.62|3235.23|3227.53|3236.42|3228.72|3234.8|3227.1|28
1649261980000|2022-04-06 16:19:40|3235.22|3227.52|3235.49|3227.79|3235.53|3227.83|3234.96|3227.26|35
1649261990000|2022-04-06 16:19:50|3235.62|3227.92|3235.48|3227.78|3235.73|3228.03|3235.32|3227.62|31
1649262000000|2022-04-06 16:20:00|3235.49|3227.79|3234.71|3227.01|3235.56|3227.86|3234.65|3226.95|32
1649262010000|2022-04-06 16:20:10|3234.73|3227.03|3233.02|3225.32|3234.8|3227.1|3232.75|3225.05|38
1649262020000|2022-04-06 16:20:20|3232.93|3225.23|3231.94|3224.24|3233.19|3225.49|3231.76|3224.06|32
1649262030000|2022-04-06 16:20:30|3231.77|3224.07|3234.28|3226.58|3234.47|3226.77|3231.77|3224.07|36
1649262040000|2022-04-06 16:20:40|3234.37|3226.67|3233.67|3225.97|3234.63|3226.93|3233.46|3225.76|38
1649262050000|2022-04-06 16:20:50|3233.52|3225.82|3233.66|3225.96|3234.22|3226.52|3233.51|3225.81|37
1649262060000|2022-04-06 16:21:00|3233.68|3225.98|3231.97|3224.27|3233.88|3226.18|3231.94|3224.24|37
1649262070000|2022-04-06 16:21:10|3231.99|3224.29|3232.07|3224.37|3232.56|3224.86|3231.31|3223.61|36
1649262080000|2022-04-06 16:21:20|3231.7|3224|3231.59|3223.89|3233.66|3225.96|3231.55|3223.85|40
1649262090000|2022-04-06 16:21:30|3231.6|3223.9|3231.89|3224.19|3232.36|3224.66|3231.6|3223.9|37
1649262100000|2022-04-06 16:21:40|3231.88|3224.18|3229.94|3222.24|3231.88|3224.18|3229.88|3222.18|35
1649262110000|2022-04-06 16:21:50|3229.88|3222.18|3228.57|3220.87|3230.4|3222.7|3228.52|3220.82|38
1649262120000|2022-04-06 16:22:00|3228.18|3220.48|3226.92|3219.22|3229.44|3221.74|3226.66|3218.96|39
1649262130000|2022-04-06 16:22:10|3227.05|3219.35|3228.12|3220.42|3228.38|3220.68|3226.92|3219.22|38
1649262140000|2022-04-06 16:22:20|3228.23|3220.53|3224.41|3216.71|3228.23|3220.53|3223.32|3215.62|38
1649262150000|2022-04-06 16:22:30|3224.24|3216.54|3224.62|3216.92|3224.62|3216.92|3222.53|3214.83|39
1649262160000|2022-04-06 16:22:40|3224.65|3216.95|3222.13|3214.43|3224.86|3217.16|3222.01|3214.31|36
1649262170000|2022-04-06 16:22:50|3222.02|3214.32|3225.02|3217.32|3225.02|3217.32|3222.01|3214.31|38
1649262180000|2022-04-06 16:23:00|3225.2|3217.5|3226.33|3218.63|3226.72|3219.02|3225.03|3217.33|40
1649262190000|2022-04-06 16:23:10|3226.01|3218.31|3228.93|3221.23|3229.65|3221.95|3226|3218.3|40
1649262200000|2022-04-06 16:23:20|3228.47|3220.77|3232.87|3225.17|3233.11|3225.41|3228.33|3220.63|40
1649262210000|2022-04-06 16:23:30|3232.58|3224.88|3231.72|3224.02|3232.63|3224.93|3229.84|3222.14|38
1649262220000|2022-04-06 16:23:40|3231.78|3224.08|3235.52|3227.82|3236.1|3228.4|3231.78|3224.08|39
1649262230000|2022-04-06 16:23:50|3235.93|3228.23|3236.43|3228.73|3237.67|3229.97|3235.9|3228.2|39
1649262240000|2022-04-06 16:24:00|3237.38|3229.68|3232.92|3225.22|3237.38|3229.68|3232.43|3224.73|39
1649262250000|2022-04-06 16:24:10|3232.95|3225.25|3232.47|3224.77|3233.05|3225.35|3231.29|3223.59|39
1649262260000|2022-04-06 16:24:20|3232.42|3224.72|3233.37|3225.67|3234.38|3226.68|3232.27|3224.57|38
1649262270000|2022-04-06 16:24:30|3233.42|3225.72|3228.29|3220.59|3233.42|3225.72|3227.8|3220.1|39
1649262280000|2022-04-06 16:24:40|3228.42|3220.72|3229.53|3221.83|3229.54|3221.84|3226.92|3219.22|38
1649262290000|2022-04-06 16:24:50|3230.06|3222.36|3226.29|3218.59|3230.45|3222.75|3225.5|3217.8|40
1649262300000|2022-04-06 16:25:00|3226.76|3219.06|3226.47|3218.77|3226.99|3219.29|3225.48|3217.78|39
1649262310000|2022-04-06 16:25:10|3226.48|3218.78|3224.46|3216.76|3226.78|3219.08|3224.36|3216.66|36
1649262320000|2022-04-06 16:25:20|3224.41|3216.71|3223.99|3216.29|3225.24|3217.54|3222.68|3214.98|38
1649262330000|2022-04-06 16:25:30|3223.86|3216.16|3226.15|3218.45|3226.57|3218.87|3223.86|3216.16|38
1649262340000|2022-04-06 16:25:40|3226.13|3218.43|3220.63|3212.93|3226.64|3218.94|3220.14|3212.44|40
1649262350000|2022-04-06 16:25:50|3220.8|3213.1|3221.68|3213.98|3221.84|3214.14|3219.21|3211.51|38
1649262360000|2022-04-06 16:26:00|3221.65|3213.95|3223|3215.3|3223.15|3215.45|3219.74|3212.04|40
1649262370000|2022-04-06 16:26:10|3222.93|3215.23|3223|3215.3|3223.45|3215.75|3221.24|3213.54|39
1649262380000|2022-04-06 16:26:20|3222.88|3215.18|3223.67|3215.97|3223.68|3215.98|3221.71|3214.01|37
1649262390000|2022-04-06 16:26:30|3223.47|3215.77|3224.21|3216.51|3224.97|3217.27|3223.38|3215.68|39
1649262400000|2022-04-06 16:26:40|3224.35|3216.65|3220.23|3212.53|3225.22|3217.52|3220.23|3212.53|39
1649262410000|2022-04-06 16:26:50|3220.03|3212.33|3217.36|3209.66|3220.16|3212.46|3217.36|3209.66|34
1649262420000|2022-04-06 16:27:00|3217.48|3209.78|3220.57|3212.87|3220.73|3213.03|3216.32|3208.62|38
1649262430000|2022-04-06 16:27:10|3220.73|3213.03|3217.25|3209.55|3222.32|3214.62|3217.23|3209.53|38
1649262440000|2022-04-06 16:27:20|3217.18|3209.48|3221.68|3213.98|3221.68|3213.98|3217.12|3209.42|39
1649262450000|2022-04-06 16:27:30|3221.33|3213.63|3219.72|3212.02|3221.41|3213.71|3219.16|3211.46|39
1649262460000|2022-04-06 16:27:40|3219.98|3212.28|3221.44|3213.74|3221.44|3213.74|3219.13|3211.43|37
1649262470000|2022-04-06 16:27:50|3221.69|3213.99|3217.87|3210.17|3221.91|3214.21|3217.86|3210.16|40
1649262480000|2022-04-06 16:28:00|3217.94|3210.24|3218.3|3210.6|3219.17|3211.47|3217.34|3209.64|40
1649262490000|2022-04-06 16:28:10|3218.36|3210.66|3221.33|3213.63|3222.13|3214.43|3218.36|3210.66|39
1649262500000|2022-04-06 16:28:20|3221.17|3213.47|3219.47|3211.77|3221.59|3213.89|3218.92|3211.22|40
1649262510000|2022-04-06 16:28:30|3219.34|3211.64|3219.26|3211.56|3219.99|3212.29|3218.54|3210.84|35
1649262520000|2022-04-06 16:28:40|3219.22|3211.52|3218.33|3210.63|3220.02|3212.32|3217.96|3210.26|37
1649262530000|2022-04-06 16:28:50|3218.26|3210.56|3218.15|3210.45|3218.61|3210.91|3218.13|3210.43|37
1649262540000|2022-04-06 16:29:00|3217.9|3210.2|3219.07|3211.37|3219.11|3211.41|3217.9|3210.2|38
1649262550000|2022-04-06 16:29:10|3219.06|3211.36|3219.47|3211.77|3219.94|3212.24|3219.05|3211.35|31
1649262560000|2022-04-06 16:29:20|3219.63|3211.93|3220.89|3213.19|3222.81|3215.11|3219.63|3211.93|38
1649262570000|2022-04-06 16:29:30|3220.91|3213.21|3220.24|3212.54|3221.04|3213.34|3219.84|3212.14|36
1649262580000|2022-04-06 16:29:40|3220.25|3212.55|3220.66|3212.96|3220.75|3213.05|3220.16|3212.46|33
1649262590000|2022-04-06 16:29:50|3220.69|3212.99|3219.91|3212.21|3220.8|3213.1|3219.53|3211.83|38
1649262600000|2022-04-06 16:30:00|3219.94|3212.24|3220.31|3212.61|3220.31|3212.61|3219.48|3211.78|35
1649262610000|2022-04-06 16:30:10|3220.23|3212.53|3219|3211.3|3220.34|3212.64|3219|3211.3|36
1649262620000|2022-04-06 16:30:20|3218.83|3211.13|3218.75|3211.05|3218.97|3211.27|3217.97|3210.27|36
1649262630000|2022-04-06 16:30:30|3218.73|3211.03|3218.84|3211.14|3219.17|3211.47|3216.55|3208.85|33
1649262640000|2022-04-06 16:30:40|3218.8|3211.1|3216.64|3208.94|3219.39|3211.69|3216.23|3208.53|39
1649262650000|2022-04-06 16:30:50|3216.77|3209.07|3213.68|3205.98|3216.77|3209.07|3213.32|3205.62|36
1649262660000|2022-04-06 16:31:00|3213.8|3206.1|3212.59|3204.89|3214.57|3206.87|3211.28|3203.58|32
1649262670000|2022-04-06 16:31:10|3212.6|3204.9|3213.23|3205.53|3215.93|3208.23|3212.49|3204.79|37
1649262680000|2022-04-06 16:31:20|3213.24|3205.54|3218.13|3210.43|3218.13|3210.43|3213.24|3205.54|40
1649262690000|2022-04-06 16:31:30|3218.22|3210.52|3220.99|3213.29|3221.46|3213.76|3218.22|3210.52|38
1649262700000|2022-04-06 16:31:40|3220.67|3212.97|3221.19|3213.49|3224.79|3217.09|3220.67|3212.97|41
1649262710000|2022-04-06 16:31:50|3221.38|3213.68|3219.62|3211.92|3223.38|3215.68|3219.62|3211.92|39
1649262720000|2022-04-06 16:32:00|3219.58|3211.88|3220.67|3212.97|3222.62|3214.92|3219.44|3211.74|39
1649262730000|2022-04-06 16:32:10|3221.31|3213.61|3216.69|3208.99|3221.31|3213.61|3215.85|3208.15|39
1649262740000|2022-04-06 16:32:20|3216.74|3209.04|3213.55|3205.85|3216.8|3209.1|3213.52|3205.82|39
1649262750000|2022-04-06 16:32:30|3213.57|3205.87|3216.32|3208.62|3216.51|3208.81|3213.57|3205.87|39
1649262760000|2022-04-06 16:32:40|3216.5|3208.8|3214.87|3207.17|3216.5|3208.8|3214.47|3206.77|39
1649262770000|2022-04-06 16:32:50|3214.2|3206.5|3213.48|3205.78|3214.34|3206.64|3212.56|3204.86|37
1649262780000|2022-04-06 16:33:00|3213.49|3205.79|3214.92|3207.22|3216.08|3208.38|3212.63|3204.93|36
1649262790000|2022-04-06 16:33:10|3214.63|3206.93|3215.4|3207.7|3215.49|3207.79|3213.88|3206.18|37
1649262800000|2022-04-06 16:33:20|3215.53|3207.83|3219.15|3211.45|3219.73|3212.03|3215.53|3207.83|38
1649262810000|2022-04-06 16:33:30|3219.14|3211.44|3220.42|3212.72|3221.22|3213.52|3218.73|3211.03|39
1649262820000|2022-04-06 16:33:40|3220.62|3212.92|3222.31|3214.61|3222.31|3214.61|3219.74|3212.04|39
1649262830000|2022-04-06 16:33:50|3222.19|3214.49|3222.81|3215.11|3224.33|3216.63|3222.19|3214.49|37
1649262840000|2022-04-06 16:34:00|3222.83|3215.13|3221.23|3213.53|3223.36|3215.66|3220.95|3213.25|39
1649262850000|2022-04-06 16:34:10|3220.99|3213.29|3225.54|3217.84|3225.56|3217.86|3220.99|3213.29|40
1649262860000|2022-04-06 16:34:20|3225.64|3217.94|3227.16|3219.46|3229|3221.3|3225.58|3217.88|39
1649262870000|2022-04-06 16:34:30|3227.26|3219.56|3224.02|3216.32|3227.26|3219.56|3224.02|3216.32|40
1649262880000|2022-04-06 16:34:40|3223.8|3216.1|3218.93|3211.23|3223.86|3216.16|3218.93|3211.23|39
1649262890000|2022-04-06 16:34:50|3218.7|3211|3216.86|3209.16|3219.05|3211.35|3215.63|3207.93|40
1649262900000|2022-04-06 16:35:00|3216.82|3209.12|3216.45|3208.75|3217.33|3209.63|3215.03|3207.33|37
1649262910000|2022-04-06 16:35:10|3217.18|3209.48|3219.81|3212.11|3219.81|3212.11|3216.56|3208.86|40
1649262920000|2022-04-06 16:35:20|3219.82|3212.12|3215.84|3208.14|3220.27|3212.57|3215.84|3208.14|40
1649262930000|2022-04-06 16:35:30|3215.9|3208.2|3215.49|3207.79|3215.9|3208.2|3214.49|3206.79|39
1649262940000|2022-04-06 16:35:40|3215.42|3207.72|3215.86|3208.16|3216.15|3208.45|3214|3206.3|39
1649262950000|2022-04-06 16:35:50|3215.25|3207.55|3214.22|3206.52|3215.31|3207.61|3213.96|3206.26|39
1649262960000|2022-04-06 16:36:00|3214.21|3206.51|3214.13|3206.43|3214.27|3206.57|3213.79|3206.09|37
1649262970000|2022-04-06 16:36:10|3214.35|3206.65|3216.15|3208.45|3216.62|3208.92|3214.35|3206.65|38
1649262980000|2022-04-06 16:36:20|3216.13|3208.43|3215.78|3208.08|3216.42|3208.72|3214.95|3207.25|32
1649262990000|2022-04-06 16:36:30|3216.03|3208.33|3216.23|3208.53|3216.23|3208.53|3215.22|3207.52|39
1649263000000|2022-04-06 16:36:40|3216.3|3208.6|3216.6|3208.9|3217.6|3209.9|3215.89|3208.19|39
1649263010000|2022-04-06 16:36:50|3216.1|3208.4|3216.08|3208.38|3216.66|3208.96|3216.01|3208.31|35
1649263020000|2022-04-06 16:37:00|3216.21|3208.51|3215.49|3207.79|3216.58|3208.88|3215.29|3207.59|31
1649263030000|2022-04-06 16:37:10|3215.73|3208.03|3215.73|3208.03|3216.63|3208.93|3215.68|3207.98|34
1649263040000|2022-04-06 16:37:20|3216.2|3208.5|3214.43|3206.73|3216.52|3208.82|3214.11|3206.41|37
1649263050000|2022-04-06 16:37:30|3214.51|3206.81|3214.56|3206.86|3214.79|3207.09|3214.01|3206.31|37
1649263060000|2022-04-06 16:37:40|3214.57|3206.87|3214.33|3206.63|3214.64|3206.94|3214.11|3206.41|31
1649263070000|2022-04-06 16:37:50|3214.51|3206.81|3214.54|3206.84|3214.62|3206.92|3214|3206.3|37
1649263080000|2022-04-06 16:38:00|3214.57|3206.87|3214.03|3206.33|3214.62|3206.92|3213.91|3206.21|37
1649263090000|2022-04-06 16:38:10|3214.02|3206.32|3211.68|3203.98|3214.02|3206.32|3210.03|3202.33|29
1649263100000|2022-04-06 16:38:20|3210.83|3203.13|3210.89|3203.19|3211.47|3203.77|3210.42|3202.72|38
1649263110000|2022-04-06 16:38:30|3210.71|3203.01|3210.3|3202.6|3211.37|3203.67|3208.21|3200.51|38
1649263120000|2022-04-06 16:38:40|3210.65|3202.95|3215.23|3207.53|3215.44|3207.74|3210.65|3202.95|40
1649263130000|2022-04-06 16:38:50|3215.41|3207.71|3212.34|3204.64|3215.56|3207.86|3212.06|3204.36|39
1649263140000|2022-04-06 16:39:00|3212.54|3204.84|3217.34|3209.64|3217.88|3210.18|3212.54|3204.84|38
1649263150000|2022-04-06 16:39:10|3217.27|3209.57|3216.16|3208.46|3217.49|3209.79|3216.16|3208.46|39
1649263160000|2022-04-06 16:39:20|3216.2|3208.5|3214.13|3206.43|3216.21|3208.51|3214.13|3206.43|38
1649263170000|2022-04-06 16:39:30|3214.12|3206.42|3209.94|3202.24|3214.12|3206.42|3209.94|3202.24|39
1649263180000|2022-04-06 16:39:40|3209.76|3202.06|3209.09|3201.39|3210.63|3202.93|3209.09|3201.39|38
1649263190000|2022-04-06 16:39:50|3209.25|3201.55|3195.64|3187.94|3209.32|3201.62|3195.33|3187.63|39
1649263200000|2022-04-06 16:40:00|3195.94|3188.24|3196.76|3189.06|3198.36|3190.66|3195.94|3188.24|37
1649263210000|2022-04-06 16:40:10|3197.51|3189.81|3200.07|3192.37|3201.54|3193.84|3197.51|3189.81|39
1649263220000|2022-04-06 16:40:20|3200.27|3192.57|3200.07|3192.37|3201.28|3193.58|3199.2|3191.5|39
1649263230000|2022-04-06 16:40:30|3200.15|3192.45|3204.78|3197.08|3205.23|3197.53|3200.15|3192.45|40
1649263240000|2022-04-06 16:40:40|3204.75|3197.05|3207.66|3199.96|3208.53|3200.83|3203.79|3196.09|40
1649263250000|2022-04-06 16:40:50|3207.31|3199.61|3211.29|3203.59|3214.33|3206.63|3207.31|3199.61|40
1649263260000|2022-04-06 16:41:00|3211.71|3204.01|3207.89|3200.19|3211.79|3204.09|3206.7|3199|39
1649263270000|2022-04-06 16:41:10|3208.59|3200.89|3202.86|3195.16|3208.71|3201.01|3202.86|3195.16|39
1649263280000|2022-04-06 16:41:20|3202.47|3194.77|3207.19|3199.49|3208|3200.3|3201.69|3193.99|40
1649263290000|2022-04-06 16:41:30|3207.58|3199.88|3204.84|3197.14|3207.58|3199.88|3204.38|3196.68|37
1649263300000|2022-04-06 16:41:40|3204.67|3196.97|3201.52|3193.82|3204.67|3196.97|3201.52|3193.82|39
1649263310000|2022-04-06 16:41:50|3201.53|3193.83|3202.88|3195.18|3202.9|3195.2|3201.53|3193.83|38
1649263320000|2022-04-06 16:42:00|3202.44|3194.74|3203.12|3195.42|3203.38|3195.68|3201.74|3194.04|38
1649263330000|2022-04-06 16:42:10|3203.11|3195.41|3206.75|3199.05|3206.75|3199.05|3202.59|3194.89|40
1649263340000|2022-04-06 16:42:20|3206.68|3198.98|3204.99|3197.29|3206.81|3199.11|3203.96|3196.26|40
1649263350000|2022-04-06 16:42:30|3205.02|3197.32|3206.95|3199.25|3207.38|3199.68|3205.02|3197.32|39
1649263360000|2022-04-06 16:42:40|3206.9|3199.2|3204.58|3196.88|3207.15|3199.45|3203.36|3195.66|40
1649263370000|2022-04-06 16:42:50|3205.19|3197.49|3208.09|3200.39|3208.11|3200.41|3205.14|3197.44|38
1649263380000|2022-04-06 16:43:00|3208.15|3200.45|3210.1|3202.4|3210.61|3202.91|3208.15|3200.45|37
1649263390000|2022-04-06 16:43:10|3210.13|3202.43|3209.15|3201.45|3213.05|3205.35|3209.04|3201.34|40
1649263400000|2022-04-06 16:43:20|3209.35|3201.65|3208.33|3200.63|3209.8|3202.1|3207.93|3200.23|40
1649263410000|2022-04-06 16:43:30|3208.7|3201|3206.49|3198.79|3208.7|3201|3205.62|3197.92|38
1649263420000|2022-04-06 16:43:40|3206.62|3198.92|3211.41|3203.71|3211.89|3204.19|3206.62|3198.92|39
1649263430000|2022-04-06 16:43:50|3211.38|3203.68|3213.63|3205.93|3213.63|3205.93|3211.38|3203.68|39
1649263440000|2022-04-06 16:44:00|3213.62|3205.92|3214.37|3206.67|3214.38|3206.68|3211.97|3204.27|37
1649263450000|2022-04-06 16:44:10|3214.39|3206.69|3213.35|3205.65|3214.46|3206.76|3212.21|3204.51|39
1649263460000|2022-04-06 16:44:20|3213.49|3205.79|3213.57|3205.87|3213.62|3205.92|3212.2|3204.5|37
1649263470000|2022-04-06 16:44:30|3213.34|3205.64|3213.9|3206.2|3214.04|3206.34|3213.34|3205.64|36
1649263480000|2022-04-06 16:44:40|3214|3206.3|3214.14|3206.44|3214.8|3207.1|3214|3206.3|34
1649263490000|2022-04-06 16:44:50|3214.09|3206.39|3214.53|3206.83|3215.37|3207.67|3214.08|3206.38|32
1649263500000|2022-04-06 16:45:00|3214.47|3206.77|3210.36|3202.66|3214.82|3207.12|3210.09|3202.39|40
1649263510000|2022-04-06 16:45:10|3210.34|3202.64|3215.21|3207.51|3215.21|3207.51|3210.18|3202.48|40
1649263520000|2022-04-06 16:45:20|3214.22|3206.52|3212.72|3205.02|3214.62|3206.92|3212.72|3205.02|39
1649263530000|2022-04-06 16:45:30|3212.58|3204.88|3210.62|3202.92|3212.84|3205.14|3210.22|3202.52|33
1649263540000|2022-04-06 16:45:40|3210.36|3202.66|3208.03|3200.33|3210.58|3202.88|3208.03|3200.33|34
1649263550000|2022-04-06 16:45:50|3208.45|3200.75|3209.05|3201.35|3209.61|3201.91|3207.86|3200.16|37
1649263560000|2022-04-06 16:46:00|3208.87|3201.17|3207.35|3199.65|3209.7|3202|3206.98|3199.28|38
1649263570000|2022-04-06 16:46:10|3207.31|3199.61|3207.51|3199.81|3207.93|3200.23|3207.28|3199.58|34
1649263580000|2022-04-06 16:46:20|3207.54|3199.84|3206.05|3198.35|3207.72|3200.02|3205.81|3198.11|38
1649263590000|2022-04-06 16:46:30|3205.93|3198.23|3204.35|3196.65|3205.93|3198.23|3203.94|3196.24|39
1649263600000|2022-04-06 16:46:40|3204.49|3196.79|3207.34|3199.64|3208.22|3200.52|3204.02|3196.32|39
1649263610000|2022-04-06 16:46:50|3207.75|3200.05|3209.37|3201.67|3210.02|3202.32|3206.63|3198.93|39
1649263620000|2022-04-06 16:47:00|3209.27|3201.57|3206.95|3199.25|3209.27|3201.57|3205.98|3198.28|38
1649263630000|2022-04-06 16:47:10|3206.67|3198.97|3207.52|3199.82|3208.78|3201.08|3206.67|3198.97|39
1649263640000|2022-04-06 16:47:20|3207.69|3199.99|3211.38|3203.68|3211.38|3203.68|3206.33|3198.63|38
1649263650000|2022-04-06 16:47:30|3211.21|3203.51|3211.87|3204.17|3213.18|3205.48|3210.22|3202.52|40
1649263660000|2022-04-06 16:47:40|3211.98|3204.28|3207.91|3200.21|3212|3204.3|3207.62|3199.92|39
1649263670000|2022-04-06 16:47:50|3208.12|3200.42|3208.34|3200.64|3208.59|3200.89|3207.6|3199.9|34
1649263680000|2022-04-06 16:48:00|3208.55|3200.85|3211.71|3204.01|3211.71|3204.01|3208.19|3200.49|37
1649263690000|2022-04-06 16:48:10|3211.7|3204|3212.81|3205.11|3212.81|3205.11|3211.42|3203.72|38
1649263700000|2022-04-06 16:48:20|3212.88|3205.18|3213.08|3205.38|3213.32|3205.62|3211.44|3203.74|37
1649263710000|2022-04-06 16:48:30|3212.9|3205.2|3215.89|3208.19|3215.89|3208.19|3212.9|3205.2|38
1649263720000|2022-04-06 16:48:40|3215.95|3208.25|3214.68|3206.98|3216.1|3208.4|3214.54|3206.84|36
1649263730000|2022-04-06 16:48:50|3214.69|3206.99|3215.95|3208.25|3215.95|3208.25|3214.5|3206.8|40
1649263740000|2022-04-06 16:49:00|3216.06|3208.36|3215.1|3207.4|3216.27|3208.57|3214.42|3206.72|39
1649263750000|2022-04-06 16:49:10|3215|3207.3|3214.63|3206.93|3215.2|3207.5|3214.33|3206.63|40
1649263760000|2022-04-06 16:49:20|3214.65|3206.95|3214.72|3207.02|3215.28|3207.58|3214.4|3206.7|38
1649263770000|2022-04-06 16:49:30|3214.79|3207.09|3215.91|3208.21|3216.05|3208.35|3214.76|3207.06|37
1649263780000|2022-04-06 16:49:40|3215.9|3208.2|3214.73|3207.03|3216.03|3208.33|3214.24|3206.54|35
1649263790000|2022-04-06 16:49:50|3214.63|3206.93|3211.04|3203.34|3214.63|3206.93|3210.5|3202.8|38
1649263800000|2022-04-06 16:50:00|3210.93|3203.23|3213.42|3205.72|3213.42|3205.72|3209.99|3202.29|38
1649263810000|2022-04-06 16:50:10|3213.41|3205.71|3211.22|3203.52|3213.85|3206.15|3210.42|3202.72|38
1649263820000|2022-04-06 16:50:20|3211.1|3203.4|3211.27|3203.57|3211.54|3203.84|3210.52|3202.82|37
1649263830000|2022-04-06 16:50:30|3211.24|3203.54|3211.67|3203.97|3212.45|3204.75|3210.38|3202.68|38
1649263840000|2022-04-06 16:50:40|3211.88|3204.18|3211.06|3203.36|3212|3204.3|3210.55|3202.85|39
1649263850000|2022-04-06 16:50:50|3210.8|3203.1|3212.63|3204.93|3213.02|3205.32|3210.37|3202.67|40
1649263860000|2022-04-06 16:51:00|3212.39|3204.69|3213.09|3205.39|3213.24|3205.54|3212.21|3204.51|36
1649263870000|2022-04-06 16:51:10|3213.59|3205.89|3214.18|3206.48|3214.44|3206.74|3213.52|3205.82|40
1649263880000|2022-04-06 16:51:20|3214.17|3206.47|3213.4|3205.7|3214.47|3206.77|3213.3|3205.6|35
1649263890000|2022-04-06 16:51:30|3213.52|3205.82|3212.96|3205.26|3213.83|3206.13|3212.45|3204.75|34
1649263900000|2022-04-06 16:51:40|3212.97|3205.27|3213.04|3205.34|3213.19|3205.49|3212.03|3204.33|30
1649263910000|2022-04-06 16:51:50|3213.01|3205.31|3213.81|3206.11|3213.81|3206.11|3213.01|3205.31|31
1649263920000|2022-04-06 16:52:00|3213.78|3206.08|3212.03|3204.33|3213.94|3206.24|3212.03|3204.33|35
1649263930000|2022-04-06 16:52:10|3212.37|3204.67|3213.39|3205.69|3213.39|3205.69|3211.53|3203.83|38
1649263940000|2022-04-06 16:52:20|3213.42|3205.72|3212.83|3205.13|3213.42|3205.72|3211.81|3204.11|39
1649263950000|2022-04-06 16:52:30|3212.86|3205.16|3214.64|3206.94|3214.74|3207.04|3211.78|3204.08|39
1649263960000|2022-04-06 16:52:40|3214.67|3206.97|3214.6|3206.9|3216.24|3208.54|3213.96|3206.26|39
1649263970000|2022-04-06 16:52:50|3214.82|3207.12|3213.87|3206.17|3214.82|3207.12|3212.78|3205.08|39
1649263980000|2022-04-06 16:53:00|3213.96|3206.26|3212.51|3204.81|3214.05|3206.35|3212.51|3204.81|38
1649263990000|2022-04-06 16:53:10|3212.54|3204.84|3212.86|3205.16|3212.86|3205.16|3212.16|3204.46|33
1649264000000|2022-04-06 16:53:20|3212.88|3205.18|3213.01|3205.31|3214.51|3206.81|3212.88|3205.18|37
1649264010000|2022-04-06 16:53:30|3213.02|3205.32|3214.13|3206.43|3214.61|3206.91|3212.74|3205.04|31
1649264020000|2022-04-06 16:53:40|3214.07|3206.37|3214.44|3206.74|3214.44|3206.74|3213.93|3206.23|37
1649264030000|2022-04-06 16:53:50|3214.45|3206.75|3212.5|3204.8|3214.45|3206.75|3212.15|3204.45|36
1649264040000|2022-04-06 16:54:00|3212.43|3204.73|3212.09|3204.39|3212.6|3204.9|3211.72|3204.02|38
1649264050000|2022-04-06 16:54:10|3212.19|3204.49|3212.45|3204.75|3212.46|3204.76|3211.84|3204.14|35
1649264060000|2022-04-06 16:54:20|3212.47|3204.77|3215.09|3207.39|3215.18|3207.48|3212.45|3204.75|38
1649264070000|2022-04-06 16:54:30|3215.08|3207.38|3214.42|3206.72|3215.12|3207.42|3214.42|3206.72|38
1649264080000|2022-04-06 16:54:40|3214.48|3206.78|3215.06|3207.36|3215.06|3207.36|3212.81|3205.11|36
1649264090000|2022-04-06 16:54:50|3215.22|3207.52|3217.35|3209.65|3217.35|3209.65|3214.55|3206.85|38
1649264100000|2022-04-06 16:55:00|3216.94|3209.24|3217.92|3210.22|3217.92|3210.22|3216.9|3209.2|36
1649264110000|2022-04-06 16:55:10|3217.81|3210.11|3215.33|3207.63|3217.86|3210.16|3215.3|3207.6|40
1649264120000|2022-04-06 16:55:20|3215.46|3207.76|3217.11|3209.41|3217.51|3209.81|3215.3|3207.6|39
1649264130000|2022-04-06 16:55:30|3216.93|3209.23|3218.65|3210.95|3218.7|3211|3216.82|3209.12|38
1649264140000|2022-04-06 16:55:40|3218.39|3210.69|3219.79|3212.09|3219.79|3212.09|3217.87|3210.17|40
1649264150000|2022-04-06 16:55:50|3219.9|3212.2|3219.18|3211.48|3220.51|3212.81|3219.18|3211.48|37
1649264160000|2022-04-06 16:56:00|3219.45|3211.75|3219.09|3211.39|3219.61|3211.91|3218.2|3210.5|39
1649264170000|2022-04-06 16:56:10|3219.28|3211.58|3219.46|3211.76|3219.88|3212.18|3218.63|3210.93|38
1649264180000|2022-04-06 16:56:20|3219.33|3211.63|3220.21|3212.51|3220.35|3212.65|3219.2|3211.5|37
1649264190000|2022-04-06 16:56:30|3220.35|3212.65|3220.2|3212.5|3220.82|3213.12|3219.55|3211.85|36
1649264200000|2022-04-06 16:56:40|3219.92|3212.22|3218.31|3210.61|3219.97|3212.27|3218.31|3210.61|36
1649264210000|2022-04-06 16:56:50|3218.53|3210.83|3219.62|3211.92|3219.68|3211.98|3218.36|3210.66|38
1649264220000|2022-04-06 16:57:00|3219.78|3212.08|3219|3211.3|3220.07|3212.37|3218.72|3211.02|38
1649264230000|2022-04-06 16:57:10|3219.24|3211.54|3219.36|3211.66|3220.17|3212.47|3218.83|3211.13|37
1649264240000|2022-04-06 16:57:20|3219.44|3211.74|3218.88|3211.18|3220.07|3212.37|3218.68|3210.98|37
1649264250000|2022-04-06 16:57:30|3218.83|3211.13|3217.34|3209.64|3218.86|3211.16|3216.83|3209.13|35
1649264260000|2022-04-06 16:57:40|3217.35|3209.65|3217.23|3209.53|3218.08|3210.38|3216.99|3209.29|35
1649264270000|2022-04-06 16:57:50|3217.25|3209.55|3217.66|3209.96|3217.96|3210.26|3217.25|3209.55|36
1649264280000|2022-04-06 16:58:00|3217.73|3210.03|3217.32|3209.62|3217.8|3210.1|3216.52|3208.82|37
1649264290000|2022-04-06 16:58:10|3217.22|3209.52|3216.91|3209.21|3217.22|3209.52|3215.26|3207.56|34
1649264300000|2022-04-06 16:58:20|3216.88|3209.18|3218.18|3210.48|3219.77|3212.07|3216.88|3209.18|36
1649264310000|2022-04-06 16:58:30|3218.11|3210.41|3218.25|3210.55|3218.63|3210.93|3217.95|3210.25|37
1649264320000|2022-04-06 16:58:40|3218.18|3210.48|3217.26|3209.56|3218.18|3210.48|3216.7|3209|36
1649264330000|2022-04-06 16:58:50|3217.02|3209.32|3217.16|3209.46|3217.28|3209.58|3215.49|3207.79|36
1649264340000|2022-04-06 16:59:00|3217.34|3209.64|3218.03|3210.33|3218.39|3210.69|3217.34|3209.64|35
1649264350000|2022-04-06 16:59:10|3218.04|3210.34|3218.3|3210.6|3218.36|3210.66|3217.52|3209.82|33
1649264360000|2022-04-06 16:59:20|3218.46|3210.76|3216.74|3209.04|3218.78|3211.08|3216.39|3208.69|36
1649264370000|2022-04-06 16:59:30|3216.19|3208.49|3216.92|3209.22|3217.14|3209.44|3216.06|3208.36|36
1649264380000|2022-04-06 16:59:40|3216.93|3209.23|3215.24|3207.54|3217.11|3209.41|3215.18|3207.48|35
1649264390000|2022-04-06 16:59:50|3216.45|3208.75|3216.73|3209.03|3217|3209.3|3215.76|3208.06|34
1649264400000|2022-04-06 17:00:00|3216.72|3209.02|3213.44|3205.74|3217|3209.3|3213.05|3205.35|39
1649264410000|2022-04-06 17:00:10|3213.34|3205.64|3211.83|3204.13|3214.61|3206.91|3211.83|3204.13|37
1649264420000|2022-04-06 17:00:20|3211.61|3203.91|3210.35|3202.65|3211.61|3203.91|3209.83|3202.13|39
1649264430000|2022-04-06 17:00:30|3210.28|3202.58|3211.75|3204.05|3212.18|3204.48|3210.22|3202.52|38
1649264440000|2022-04-06 17:00:40|3211.9|3204.2|3210.45|3202.75|3211.9|3204.2|3209.98|3202.28|40
1649264450000|2022-04-06 17:00:50|3210.42|3202.72|3211.52|3203.82|3212.69|3204.99|3210.42|3202.72|37
1649264460000|2022-04-06 17:01:00|3211.51|3203.81|3210.95|3203.25|3211.51|3203.81|3210.48|3202.78|32
1649264470000|2022-04-06 17:01:10|3210.96|3203.26|3209.55|3201.85|3211.67|3203.97|3209.55|3201.85|33
1649264480000|2022-04-06 17:01:20|3209.56|3201.86|3209.61|3201.91|3210.05|3202.35|3209.47|3201.77|36
1649264490000|2022-04-06 17:01:30|3209.79|3202.09|3209.79|3202.09|3210.66|3202.96|3209.6|3201.9|39
1649264500000|2022-04-06 17:01:40|3209.67|3201.97|3209.41|3201.71|3210.03|3202.33|3209.39|3201.69|35
1649264510000|2022-04-06 17:01:50|3209.28|3201.58|3206.32|3198.62|3209.46|3201.76|3206.32|3198.62|38
1649264520000|2022-04-06 17:02:00|3206.38|3198.68|3203.7|3196|3206.38|3198.68|3202.98|3195.28|40
1649264530000|2022-04-06 17:02:10|3203.76|3196.06|3206.75|3199.05|3206.81|3199.11|3202.92|3195.22|40
1649264540000|2022-04-06 17:02:20|3206.63|3198.93|3208.01|3200.31|3208.44|3200.74|3206.61|3198.91|39
1649264550000|2022-04-06 17:02:30|3208.15|3200.45|3208.7|3201|3209.04|3201.34|3207.79|3200.09|37
1649264560000|2022-04-06 17:02:40|3208.53|3200.83|3203.26|3195.56|3208.53|3200.83|3202.89|3195.19|38
1649264570000|2022-04-06 17:02:50|3203.42|3195.72|3202.29|3194.59|3204.44|3196.74|3201.67|3193.97|38
1649264580000|2022-04-06 17:03:00|3202.51|3194.81|3201.95|3194.25|3202.74|3195.04|3201.36|3193.66|37
1649264590000|2022-04-06 17:03:10|3201.86|3194.16|3198.93|3191.23|3202.03|3194.33|3198.14|3190.44|38
1649264600000|2022-04-06 17:03:20|3198.74|3191.04|3199.19|3191.49|3199.97|3192.27|3198.41|3190.71|37
1649264610000|2022-04-06 17:03:30|3199.22|3191.52|3199.08|3191.38|3199.43|3191.73|3198.49|3190.79|37
1649264620000|2022-04-06 17:03:40|3199.18|3191.48|3197.79|3190.09|3199.22|3191.52|3196.78|3189.08|37
1649264630000|2022-04-06 17:03:50|3197.66|3189.96|3194.27|3186.57|3197.95|3190.25|3193.42|3185.72|39
1649264640000|2022-04-06 17:04:00|3195.3|3187.6|3193.2|3185.5|3196.7|3189|3192.32|3184.62|40
1649264650000|2022-04-06 17:04:10|3193.19|3185.49|3190.54|3182.84|3193.93|3186.23|3189.98|3182.28|40
1649264660000|2022-04-06 17:04:20|3190.43|3182.73|3185.64|3177.94|3190.47|3182.77|3184.55|3176.85|38
1649264670000|2022-04-06 17:04:30|3185.71|3178.01|3192.19|3184.49|3192.44|3184.74|3185.71|3178.01|40
1649264680000|2022-04-06 17:04:40|3192.18|3184.48|3196.66|3188.96|3198.16|3190.46|3192.18|3184.48|39
1649264690000|2022-04-06 17:04:50|3197.37|3189.67|3200.43|3192.73|3200.84|3193.14|3196.62|3188.92|38
1649264700000|2022-04-06 17:05:00|3200.79|3193.09|3198.52|3190.82|3202.19|3194.49|3198.16|3190.46|37
1649264710000|2022-04-06 17:05:10|3198.99|3191.29|3195.12|3187.42|3198.99|3191.29|3194.92|3187.22|39
1649264720000|2022-04-06 17:05:20|3195.65|3187.95|3196.7|3189|3197.38|3189.68|3193.78|3186.08|39
1649264730000|2022-04-06 17:05:30|3196.57|3188.87|3198.16|3190.46|3198.9|3191.2|3196.57|3188.87|39
1649264740000|2022-04-06 17:05:40|3198.19|3190.49|3198.33|3190.63|3199.22|3191.52|3197.95|3190.25|36
1649264750000|2022-04-06 17:05:50|3199.05|3191.35|3198.3|3190.6|3200.29|3192.59|3197.69|3189.99|38
1649264760000|2022-04-06 17:06:00|3198.25|3190.55|3193.41|3185.71|3198.71|3191.01|3193.06|3185.36|40
1649264770000|2022-04-06 17:06:10|3193.34|3185.64|3194.81|3187.11|3194.81|3187.11|3192.63|3184.93|38
1649264780000|2022-04-06 17:06:20|3194.84|3187.14|3192.26|3184.56|3195.95|3188.25|3192.26|3184.56|39
1649264790000|2022-04-06 17:06:30|3192.21|3184.51|3196.25|3188.55|3196.25|3188.55|3191.09|3183.39|38
1649264800000|2022-04-06 17:06:40|3196.32|3188.62|3199.51|3191.81|3199.87|3192.17|3194.75|3187.05|40
1649264810000|2022-04-06 17:06:50|3199.5|3191.8|3204.43|3196.73|3204.43|3196.73|3199.03|3191.33|38
1649264820000|2022-04-06 17:07:00|3204.14|3196.44|3201.66|3193.96|3204.71|3197.01|3199.99|3192.29|38
1649264830000|2022-04-06 17:07:10|3201.44|3193.74|3205.22|3197.52|3205.22|3197.52|3201.44|3193.74|38
1649264840000|2022-04-06 17:07:20|3205.05|3197.35|3202.81|3195.11|3206.56|3198.86|3202.81|3195.11|37
1649264850000|2022-04-06 17:07:30|3202.8|3195.1|3199.36|3191.66|3202.8|3195.1|3199.36|3191.66|40
1649264860000|2022-04-06 17:07:40|3199.47|3191.77|3202.36|3194.66|3202.36|3194.66|3199.42|3191.72|40
1649264870000|2022-04-06 17:07:50|3202.22|3194.52|3200.98|3193.28|3202.99|3195.29|3200.39|3192.69|36
1649264880000|2022-04-06 17:08:00|3200.99|3193.29|3197.96|3190.26|3201|3193.3|3195.98|3188.28|38
1649264890000|2022-04-06 17:08:10|3197.61|3189.91|3196.81|3189.11|3198.68|3190.98|3194.68|3186.98|39
1649264900000|2022-04-06 17:08:20|3196.62|3188.92|3199.21|3191.51|3199.21|3191.51|3196.18|3188.48|38
1649264910000|2022-04-06 17:08:30|3199.55|3191.85|3195.59|3187.89|3199.85|3192.15|3194.85|3187.15|39
1649264920000|2022-04-06 17:08:40|3195.64|3187.94|3195.54|3187.84|3196.8|3189.1|3192.93|3185.23|39
1649264930000|2022-04-06 17:08:50|3195.63|3187.93|3193.82|3186.12|3196.5|3188.8|3192.94|3185.24|39
1649264940000|2022-04-06 17:09:00|3193.8|3186.1|3195.22|3187.52|3195.96|3188.26|3193.7|3186|40
1649264950000|2022-04-06 17:09:10|3195.57|3187.87|3196.68|3188.98|3196.68|3188.98|3193.48|3185.78|37
1649264960000|2022-04-06 17:09:20|3196.71|3189.01|3193.03|3185.33|3196.82|3189.12|3193.01|3185.31|39
1649264970000|2022-04-06 17:09:30|3193.25|3185.55|3196.44|3188.74|3196.44|3188.74|3192.32|3184.62|36
1649264980000|2022-04-06 17:09:40|3196.38|3188.68|3199.7|3192|3199.99|3192.29|3196.38|3188.68|38
1649264990000|2022-04-06 17:09:50|3199.34|3191.64|3198.04|3190.34|3199.34|3191.64|3196.2|3188.5|38
1649265000000|2022-04-06 17:10:00|3197.99|3190.29|3197.09|3189.39|3198.55|3190.85|3196.23|3188.53|40
1649265010000|2022-04-06 17:10:10|3196.88|3189.18|3194.35|3186.65|3197.05|3189.35|3193.61|3185.91|37
1649265020000|2022-04-06 17:10:20|3194.49|3186.79|3200.25|3192.55|3200.84|3193.14|3194.49|3186.79|39
1649265030000|2022-04-06 17:10:30|3200.13|3192.43|3199.73|3192.03|3200.58|3192.88|3198.43|3190.73|40
1649265040000|2022-04-06 17:10:40|3199.6|3191.9|3200.04|3192.34|3200.04|3192.34|3198.85|3191.15|34
1649265050000|2022-04-06 17:10:50|3199.92|3192.22|3199.78|3192.08|3200.43|3192.73|3199.41|3191.71|35
1649265060000|2022-04-06 17:11:00|3199.88|3192.18|3198.18|3190.48|3199.88|3192.18|3197.53|3189.83|36
1649265070000|2022-04-06 17:11:10|3198.13|3190.43|3196.88|3189.18|3198.16|3190.46|3196.79|3189.09|35
1649265080000|2022-04-06 17:11:20|3197.02|3189.32|3196.28|3188.58|3197.18|3189.48|3195.98|3188.28|38
1649265090000|2022-04-06 17:11:30|3196.82|3189.12|3196.4|3188.7|3197.32|3189.62|3195.69|3187.99|36
1649265100000|2022-04-06 17:11:40|3195.97|3188.27|3189.93|3182.23|3196.13|3188.43|3189.93|3182.23|39
1649265110000|2022-04-06 17:11:50|3190|3182.3|3189.43|3181.73|3191.09|3183.39|3188.69|3180.99|39
1649265120000|2022-04-06 17:12:00|3189.85|3182.15|3190.81|3183.11|3192.21|3184.51|3189.84|3182.14|39
1649265130000|2022-04-06 17:12:10|3190.86|3183.16|3190.23|3182.53|3191.8|3184.1|3190.07|3182.37|39
1649265140000|2022-04-06 17:12:20|3189.94|3182.24|3191.16|3183.46|3191.47|3183.77|3189.74|3182.04|38
1649265150000|2022-04-06 17:12:30|3190.81|3183.11|3189.53|3181.83|3190.81|3183.11|3189.04|3181.34|38
1649265160000|2022-04-06 17:12:40|3189.69|3181.99|3191.82|3184.12|3192.28|3184.58|3189.05|3181.35|37
1649265170000|2022-04-06 17:12:50|3192.19|3184.49|3192.61|3184.91|3192.79|3185.09|3191.52|3183.82|39
1649265180000|2022-04-06 17:13:00|3192.58|3184.88|3191.09|3183.39|3192.58|3184.88|3190.49|3182.79|37
1649265190000|2022-04-06 17:13:10|3191.06|3183.36|3193.01|3185.31|3193.43|3185.73|3191.06|3183.36|39
1649265200000|2022-04-06 17:13:20|3193.19|3185.49|3192.66|3184.96|3193.19|3185.49|3191.95|3184.25|38
1649265210000|2022-04-06 17:13:30|3192.52|3184.82|3195.49|3187.79|3195.49|3187.79|3192.52|3184.82|39
1649265220000|2022-04-06 17:13:40|3195.5|3187.8|3195.13|3187.43|3195.72|3188.02|3194.83|3187.13|39
1649265230000|2022-04-06 17:13:50|3195.16|3187.46|3196.78|3189.08|3198|3190.3|3195.15|3187.45|38
1649265240000|2022-04-06 17:14:00|3196.92|3189.22|3198.07|3190.37|3199.38|3191.68|3196.35|3188.65|40
1649265250000|2022-04-06 17:14:10|3197.46|3189.76|3197.51|3189.81|3197.79|3190.09|3196.18|3188.48|40
1649265260000|2022-04-06 17:14:20|3197.7|3190|3196.21|3188.51|3198.46|3190.76|3196.19|3188.49|39
1649265270000|2022-04-06 17:14:30|3196.23|3188.53|3196.37|3188.67|3198.02|3190.32|3196.19|3188.49|38
1649265280000|2022-04-06 17:14:40|3196.34|3188.64|3195.33|3187.63|3196.39|3188.69|3194.44|3186.74|38
1649265290000|2022-04-06 17:14:50|3195.36|3187.66|3195.97|3188.27|3196.46|3188.76|3195.36|3187.66|36
1649265300000|2022-04-06 17:15:00|3196.08|3188.38|3194.39|3186.69|3196.09|3188.39|3194.39|3186.69|36
1649265310000|2022-04-06 17:15:10|3194.34|3186.64|3195.29|3187.59|3195.94|3188.24|3193.6|3185.9|40
1649265320000|2022-04-06 17:15:20|3195.25|3187.55|3199.46|3191.76|3199.46|3191.76|3195.25|3187.55|39
1649265330000|2022-04-06 17:15:30|3199.44|3191.74|3202.16|3194.46|3202.16|3194.46|3199.24|3191.54|39
1649265340000|2022-04-06 17:15:40|3202.17|3194.47|3201.5|3193.8|3203.26|3195.56|3201.5|3193.8|39
1649265350000|2022-04-06 17:15:50|3201.17|3193.47|3202.71|3195.01|3202.98|3195.28|3200.97|3193.27|35
1649265360000|2022-04-06 17:16:00|3202.7|3195|3203.66|3195.96|3203.66|3195.96|3202.43|3194.73|37
1649265370000|2022-04-06 17:16:10|3203.53|3195.83|3206.6|3198.9|3207.23|3199.53|3203.53|3195.83|40
1649265380000|2022-04-06 17:16:20|3206.42|3198.72|3206.28|3198.58|3206.53|3198.83|3204.86|3197.16|38
1649265390000|2022-04-06 17:16:30|3206.31|3198.61|3204.9|3197.2|3207.04|3199.34|3204.77|3197.07|37
1649265400000|2022-04-06 17:16:40|3205.05|3197.35|3204.78|3197.08|3205.35|3197.65|3203.54|3195.84|39
1649265410000|2022-04-06 17:16:50|3205.1|3197.4|3204.13|3196.43|3205.21|3197.51|3203.38|3195.68|35
1649265420000|2022-04-06 17:17:00|3204.06|3196.36|3203.31|3195.61|3204.3|3196.6|3202.65|3194.95|36
1649265430000|2022-04-06 17:17:10|3203.32|3195.62|3200.22|3192.52|3203.32|3195.62|3200.22|3192.52|39
1649265440000|2022-04-06 17:17:20|3200.23|3192.53|3202.98|3195.28|3202.98|3195.28|3198.58|3190.88|39
1649265450000|2022-04-06 17:17:30|3203.12|3195.42|3203.44|3195.74|3205.55|3197.85|3203.06|3195.36|38
1649265460000|2022-04-06 17:17:40|3203.47|3195.77|3202.99|3195.29|3205.03|3197.33|3202.73|3195.03|39
1649265470000|2022-04-06 17:17:50|3202.61|3194.91|3202.51|3194.81|3204.11|3196.41|3201.5|3193.8|39
1649265480000|2022-04-06 17:18:00|3202.57|3194.87|3196.31|3188.61|3202.57|3194.87|3195.88|3188.18|39
1649265490000|2022-04-06 17:18:10|3196.34|3188.64|3198.34|3190.64|3198.5|3190.8|3195.07|3187.37|39
1649265500000|2022-04-06 17:18:20|3198.3|3190.6|3197.93|3190.23|3199.76|3192.06|3197|3189.3|37
1649265510000|2022-04-06 17:18:30|3198.14|3190.44|3202.05|3194.35|3202.05|3194.35|3198.14|3190.44|39
1649265520000|2022-04-06 17:18:40|3202.04|3194.34|3202.98|3195.28|3202.98|3195.28|3201.39|3193.69|36
1649265530000|2022-04-06 17:18:50|3203.05|3195.35|3199.78|3192.08|3203.1|3195.4|3199.19|3191.49|37
1649265540000|2022-04-06 17:19:00|3199.93|3192.23|3200.17|3192.47|3200.36|3192.66|3198.53|3190.83|39
1649265550000|2022-04-06 17:19:10|3200.24|3192.54|3202.71|3195.01|3202.82|3195.12|3200.22|3192.52|34
1649265560000|2022-04-06 17:19:20|3202.7|3195|3203.04|3195.34|3203.09|3195.39|3202.44|3194.74|39
1649265570000|2022-04-06 17:19:30|3202.89|3195.19|3202.53|3194.83|3202.89|3195.19|3202.07|3194.37|36
1649265580000|2022-04-06 17:19:40|3202.54|3194.84|3202.49|3194.79|3203.24|3195.54|3202.08|3194.38|37
1649265590000|2022-04-06 17:19:50|3202.51|3194.81|3203.41|3195.71|3203.41|3195.71|3202.43|3194.73|35
1649265600000|2022-04-06 17:20:00|3202.67|3194.97|3202.85|3195.15|3203.17|3195.47|3201.44|3193.74|36
1649265610000|2022-04-06 17:20:10|3202.55|3194.85|3203.37|3195.67|3203.37|3195.67|3202.37|3194.67|35
1649265620000|2022-04-06 17:20:20|3202.77|3195.07|3202.65|3194.95|3203.22|3195.52|3202.47|3194.77|35
1649265630000|2022-04-06 17:20:30|3202.56|3194.86|3202.53|3194.83|3202.89|3195.19|3202.36|3194.66|38
1649265640000|2022-04-06 17:20:40|3202.65|3194.95|3202.86|3195.16|3202.91|3195.21|3201.8|3194.1|35
1649265650000|2022-04-06 17:20:50|3202.81|3195.11|3202.66|3194.96|3202.98|3195.28|3202.49|3194.79|34
1649265660000|2022-04-06 17:21:00|3202.56|3194.86|3205.77|3198.07|3205.82|3198.12|3202.56|3194.86|39
1649265670000|2022-04-06 17:21:10|3205.61|3197.91|3206.2|3198.5|3207.82|3200.12|3205.39|3197.69|38
1649265680000|2022-04-06 17:21:20|3206.42|3198.72|3205.91|3198.21|3207.19|3199.49|3205.31|3197.61|40
1649265690000|2022-04-06 17:21:30|3205.95|3198.25|3205.38|3197.68|3206.4|3198.7|3204.98|3197.28|39
1649265700000|2022-04-06 17:21:40|3205.13|3197.43|3204.56|3196.86|3205.4|3197.7|3204.2|3196.5|38
1649265710000|2022-04-06 17:21:50|3204.51|3196.81|3204.24|3196.54|3205.4|3197.7|3203.71|3196.01|40
1649265720000|2022-04-06 17:22:00|3204.25|3196.55|3204.28|3196.58|3204.43|3196.73|3203.89|3196.19|34
1649265730000|2022-04-06 17:22:10|3204.26|3196.56|3206.49|3198.79|3206.77|3199.07|3204.26|3196.56|38
1649265740000|2022-04-06 17:22:20|3206.52|3198.82|3207.93|3200.23|3208.13|3200.43|3206.52|3198.82|37
1649265750000|2022-04-06 17:22:30|3207.94|3200.24|3208.97|3201.27|3209.09|3201.39|3207.84|3200.14|39
1649265760000|2022-04-06 17:22:40|3209.11|3201.41|3210.52|3202.82|3210.52|3202.82|3209.11|3201.41|38
1649265770000|2022-04-06 17:22:50|3209.98|3202.28|3210.56|3202.86|3210.91|3203.21|3209.42|3201.72|37
1649265780000|2022-04-06 17:23:00|3210.43|3202.73|3209.93|3202.23|3211|3203.3|3208.96|3201.26|33
1649265790000|2022-04-06 17:23:10|3209.78|3202.08|3210.15|3202.45|3210.45|3202.75|3209.56|3201.86|37
1649265800000|2022-04-06 17:23:20|3210.22|3202.52|3210.17|3202.47|3210.95|3203.25|3209.95|3202.25|35
1649265810000|2022-04-06 17:23:30|3210.24|3202.54|3211.77|3204.07|3212.73|3205.03|3210.24|3202.54|39
1649265820000|2022-04-06 17:23:40|3212.05|3204.35|3212.16|3204.46|3212.47|3204.77|3211.06|3203.36|40
1649265830000|2022-04-06 17:23:50|3212.13|3204.43|3212.4|3204.7|3212.89|3205.19|3211.38|3203.68|38
1649265840000|2022-04-06 17:24:00|3212.48|3204.78|3211.42|3203.72|3213.44|3205.74|3211.23|3203.53|36
1649265850000|2022-04-06 17:24:10|3211.47|3203.77|3210.81|3203.11|3211.8|3204.1|3210.33|3202.63|36
1649265860000|2022-04-06 17:24:20|3210.8|3203.1|3212.27|3204.57|3212.33|3204.63|3210.73|3203.03|37
1649265870000|2022-04-06 17:24:30|3212.35|3204.65|3211.21|3203.51|3212.35|3204.65|3210.98|3203.28|33
1649265880000|2022-04-06 17:24:40|3211.24|3203.54|3211.28|3203.58|3211.62|3203.92|3210.81|3203.11|33
1649265890000|2022-04-06 17:24:50|3211.35|3203.65|3210.96|3203.26|3211.37|3203.67|3210.89|3203.19|29
1649265900000|2022-04-06 17:25:00|3210.94|3203.24|3212.41|3204.71|3213.85|3206.15|3210.94|3203.24|35
1649265910000|2022-04-06 17:25:10|3212.4|3204.7|3211.75|3204.05|3212.98|3205.28|3211.58|3203.88|38
1649265920000|2022-04-06 17:25:20|3211.84|3204.14|3211.8|3204.1|3212.16|3204.46|3210.69|3202.99|35
1649265930000|2022-04-06 17:25:30|3211.81|3204.11|3211.21|3203.51|3212.05|3204.35|3211.13|3203.43|35
1649265940000|2022-04-06 17:25:40|3211.22|3203.52|3211.27|3203.57|3212.85|3205.15|3211.22|3203.52|33
1649265950000|2022-04-06 17:25:50|3211.07|3203.37|3210.79|3203.09|3211.7|3204|3210.55|3202.85|37
1649265960000|2022-04-06 17:26:00|3210.76|3203.06|3211.89|3204.19|3211.9|3204.2|3210.74|3203.04|38
1649265970000|2022-04-06 17:26:10|3212.03|3204.33|3211.64|3203.94|3212.18|3204.48|3210.5|3202.8|38
1649265980000|2022-04-06 17:26:20|3211.42|3203.72|3213.62|3205.92|3214.01|3206.31|3211.42|3203.72|40
1649265990000|2022-04-06 17:26:30|3213.67|3205.97|3214.04|3206.34|3215.63|3207.93|3213.67|3205.97|40
1649266000000|2022-04-06 17:26:40|3213.96|3206.26|3213.11|3205.41|3214.35|3206.65|3212.35|3204.65|38
1649266010000|2022-04-06 17:26:50|3212.99|3205.29|3212.74|3205.04|3214.76|3207.06|3212.64|3204.94|38
1649266020000|2022-04-06 17:27:00|3212.85|3205.15|3212.17|3204.47|3213.36|3205.66|3211.37|3203.67|34
1649266030000|2022-04-06 17:27:10|3212.24|3204.54|3211.64|3203.94|3212.36|3204.66|3210.79|3203.09|35
1649266040000|2022-04-06 17:27:20|3211.99|3204.29|3210.56|3202.86|3211.99|3204.29|3210.23|3202.53|35
1649266050000|2022-04-06 17:27:30|3210.36|3202.66|3208.31|3200.61|3210.76|3203.06|3207.81|3200.11|37
1649266060000|2022-04-06 17:27:40|3207.8|3200.1|3208.08|3200.38|3208.58|3200.88|3207.59|3199.89|33
1649266070000|2022-04-06 17:27:50|3207.88|3200.18|3207.28|3199.58|3208.65|3200.95|3206.9|3199.2|38
1649266080000|2022-04-06 17:28:00|3207.11|3199.41|3210.51|3202.81|3210.51|3202.81|3207.11|3199.41|40
1649266090000|2022-04-06 17:28:10|3209.97|3202.27|3209.56|3201.86|3210.28|3202.58|3209.09|3201.39|39
1649266100000|2022-04-06 17:28:20|3209.66|3201.96|3208.83|3201.13|3209.66|3201.96|3208.06|3200.36|38
1649266110000|2022-04-06 17:28:30|3208.84|3201.14|3208.89|3201.19|3209.02|3201.32|3208.56|3200.86|35
1649266120000|2022-04-06 17:28:40|3208.9|3201.2|3208.86|3201.16|3209.07|3201.37|3207.61|3199.91|35
1649266130000|2022-04-06 17:28:50|3208.84|3201.14|3210.22|3202.52|3211.28|3203.58|3208.83|3201.13|36
1649266140000|2022-04-06 17:29:00|3210.08|3202.38|3208.66|3200.96|3210.25|3202.55|3208.19|3200.49|40
1649266150000|2022-04-06 17:29:10|3208.85|3201.15|3210.46|3202.76|3210.58|3202.88|3208.18|3200.48|39
1649266160000|2022-04-06 17:29:20|3210.47|3202.77|3210.83|3203.13|3210.83|3203.13|3209.82|3202.12|33
1649266170000|2022-04-06 17:29:30|3210.93|3203.23|3209.86|3202.16|3210.93|3203.23|3209.63|3201.93|34
1649266180000|2022-04-06 17:29:40|3210.01|3202.31|3210.66|3202.96|3211.17|3203.47|3210.01|3202.31|30
1649266190000|2022-04-06 17:29:50|3210.68|3202.98|3211.51|3203.81|3211.51|3203.81|3210.61|3202.91|36
1649266200000|2022-04-06 17:30:00|3211.53|3203.83|3211.18|3203.48|3213.01|3205.31|3210.9|3203.2|40
1649266210000|2022-04-06 17:30:10|3211.2|3203.5|3210.8|3203.1|3211.2|3203.5|3210.34|3202.64|38
1649266220000|2022-04-06 17:30:20|3210.63|3202.93|3211.47|3203.77|3212.01|3204.31|3210.63|3202.93|38
1649266230000|2022-04-06 17:30:30|3211.61|3203.91|3212.78|3205.08|3212.78|3205.08|3211.32|3203.62|35
1649266240000|2022-04-06 17:30:40|3212.95|3205.25|3212.83|3205.13|3213.18|3205.48|3212.56|3204.86|33
1649266250000|2022-04-06 17:30:50|3212.82|3205.12|3211.76|3204.06|3212.93|3205.23|3211.76|3204.06|35
1649266260000|2022-04-06 17:31:00|3211.53|3203.83|3212.1|3204.4|3212.62|3204.92|3211.41|3203.71|39
1649266270000|2022-04-06 17:31:10|3212.08|3204.38|3212.92|3205.22|3212.96|3205.26|3211.98|3204.28|33
1649266280000|2022-04-06 17:31:20|3212.89|3205.19|3213.6|3205.9|3213.72|3206.02|3212.84|3205.14|34
1649266290000|2022-04-06 17:31:30|3213.34|3205.64|3208.72|3201.02|3213.71|3206.01|3208.72|3201.02|38
1649266300000|2022-04-06 17:31:40|3208.67|3200.97|3209.96|3202.26|3210.49|3202.79|3208.67|3200.97|38
1649266310000|2022-04-06 17:31:50|3209.68|3201.98|3209.43|3201.73|3211.07|3203.37|3209.16|3201.46|38
1649266320000|2022-04-06 17:32:00|3209.31|3201.61|3207.8|3200.1|3209.66|3201.96|3207.44|3199.74|38
1649266330000|2022-04-06 17:32:10|3207.69|3199.99|3207|3199.3|3208.37|3200.67|3206.46|3198.76|36
1649266340000|2022-04-06 17:32:20|3206.98|3199.28|3208.33|3200.63|3209.61|3201.91|3206.98|3199.28|40
1649266350000|2022-04-06 17:32:30|3208.11|3200.41|3207.93|3200.23|3208.23|3200.53|3207.18|3199.48|37
1649266360000|2022-04-06 17:32:40|3207.55|3199.85|3208.35|3200.65|3208.35|3200.65|3207.03|3199.33|37
1649266370000|2022-04-06 17:32:50|3208.15|3200.45|3207.79|3200.09|3208.46|3200.76|3207.35|3199.65|39
1649266380000|2022-04-06 17:33:00|3207.72|3200.02|3207.37|3199.67|3208.19|3200.49|3207.02|3199.32|36
1649266390000|2022-04-06 17:33:10|3207.58|3199.88|3209.8|3202.1|3209.8|3202.1|3206.91|3199.21|37
1649266400000|2022-04-06 17:33:20|3209.83|3202.13|3210.75|3203.05|3211.2|3203.5|3209.32|3201.62|40
1649266410000|2022-04-06 17:33:30|3211.37|3203.67|3212.11|3204.41|3212.43|3204.73|3210.56|3202.86|37
1649266420000|2022-04-06 17:33:40|3212.05|3204.35|3214.17|3206.47|3215.01|3207.31|3211.99|3204.29|39
1649266430000|2022-04-06 17:33:50|3214.28|3206.58|3216.19|3208.49|3216.19|3208.49|3213.67|3205.97|40
1649266440000|2022-04-06 17:34:00|3216.24|3208.54|3213.87|3206.17|3216.68|3208.98|3213.87|3206.17|39
1649266450000|2022-04-06 17:34:10|3214.14|3206.44|3213.9|3206.2|3215.06|3207.36|3213.84|3206.14|39
1649266460000|2022-04-06 17:34:20|3213.72|3206.02|3215.13|3207.43|3215.26|3207.56|3212.71|3205.01|38
1649266470000|2022-04-06 17:34:30|3215.1|3207.4|3213.26|3205.56|3215.17|3207.47|3212.94|3205.24|39
1649266480000|2022-04-06 17:34:40|3213.59|3205.89|3213.8|3206.1|3214.22|3206.52|3213.03|3205.33|36
1649266490000|2022-04-06 17:34:50|3213.84|3206.14|3213.68|3205.98|3214.76|3207.06|3213.21|3205.51|39
1649266500000|2022-04-06 17:35:00|3213.69|3205.99|3211.06|3203.36|3213.84|3206.14|3211.06|3203.36|34
1649266510000|2022-04-06 17:35:10|3211.15|3203.45|3210.16|3202.46|3211.33|3203.63|3210.05|3202.35|30
1649266520000|2022-04-06 17:35:20|3210.01|3202.31|3208.77|3201.07|3210.01|3202.31|3206.94|3199.24|35
1649266530000|2022-04-06 17:35:30|3208.93|3201.23|3209.8|3202.1|3210.13|3202.43|3207.38|3199.68|37
1649266540000|2022-04-06 17:35:40|3209.7|3202|3206.81|3199.11|3209.84|3202.14|3206.49|3198.79|39
1649266550000|2022-04-06 17:35:50|3206.07|3198.37|3207.27|3199.57|3207.44|3199.74|3206.07|3198.37|36
1649266560000|2022-04-06 17:36:00|3207.05|3199.35|3205.26|3197.56|3207.05|3199.35|3204.97|3197.27|35
1649266570000|2022-04-06 17:36:10|3205.31|3197.61|3206.3|3198.6|3206.45|3198.75|3205.09|3197.39|34
1649266580000|2022-04-06 17:36:20|3206.22|3198.52|3206.04|3198.34|3206.32|3198.62|3205.93|3198.23|32
1649266590000|2022-04-06 17:36:30|3206.05|3198.35|3207.17|3199.47|3207.37|3199.67|3205.94|3198.24|35
1649266600000|2022-04-06 17:36:40|3207.24|3199.54|3207.44|3199.74|3207.49|3199.79|3206.25|3198.55|34
1649266610000|2022-04-06 17:36:50|3207.47|3199.77|3208.11|3200.41|3209.32|3201.62|3207.41|3199.71|35
1649266620000|2022-04-06 17:37:00|3208.47|3200.77|3209.23|3201.53|3209.35|3201.65|3207.59|3199.89|38
1649266630000|2022-04-06 17:37:10|3209.26|3201.56|3208.86|3201.16|3210.34|3202.64|3208.35|3200.65|38
1649266640000|2022-04-06 17:37:20|3208.98|3201.28|3207|3199.3|3209.85|3202.15|3206.51|3198.81|40
1649266650000|2022-04-06 17:37:30|3206.39|3198.69|3206.78|3199.08|3207.45|3199.75|3206.04|3198.34|37
1649266660000|2022-04-06 17:37:40|3206.5|3198.8|3204.51|3196.81|3207.04|3199.34|3203.89|3196.19|39
1649266670000|2022-04-06 17:37:50|3204.9|3197.2|3204.97|3197.27|3205.58|3197.88|3202.46|3194.76|38
1649266680000|2022-04-06 17:38:00|3205.4|3197.7|3206.68|3198.98|3207.58|3199.88|3205.26|3197.56|40
1649266690000|2022-04-06 17:38:10|3206.58|3198.88|3206.42|3198.72|3206.9|3199.2|3205.66|3197.96|39
1649266700000|2022-04-06 17:38:20|3206|3198.3|3204.71|3197.01|3206.47|3198.77|3203.73|3196.03|38
1649266710000|2022-04-06 17:38:30|3205.17|3197.47|3208.1|3200.4|3208.33|3200.63|3204.75|3197.05|39
1649266720000|2022-04-06 17:38:40|3207.71|3200.01|3204.48|3196.78|3208.44|3200.74|3204.48|3196.78|39
1649266730000|2022-04-06 17:38:50|3205.81|3198.11|3205.58|3197.88|3205.87|3198.17|3204.09|3196.39|39
1649266740000|2022-04-06 17:39:00|3205.54|3197.84|3206.24|3198.54|3206.25|3198.55|3204.15|3196.45|35
1649266750000|2022-04-06 17:39:10|3206.18|3198.48|3205.98|3198.28|3206.79|3199.09|3205.98|3198.28|34
1649266760000|2022-04-06 17:39:20|3205.92|3198.22|3207.25|3199.55|3207.49|3199.79|3205.88|3198.18|35
1649266770000|2022-04-06 17:39:30|3207.26|3199.56|3208.16|3200.46|3209|3201.3|3207.26|3199.56|34
1649266780000|2022-04-06 17:39:40|3207.62|3199.92|3209.41|3201.71|3209.43|3201.73|3207.62|3199.92|36
1649266790000|2022-04-06 17:39:50|3209.31|3201.61|3210.64|3202.94|3210.94|3203.24|3209.31|3201.61|35
1649266800000|2022-04-06 17:40:00|3210.6|3202.9|3209.58|3201.88|3210.98|3203.28|3209.57|3201.87|40
1649266810000|2022-04-06 17:40:10|3209.62|3201.92|3208.9|3201.2|3209.62|3201.92|3208.26|3200.56|38
1649266820000|2022-04-06 17:40:20|3208.98|3201.28|3212.62|3204.92|3213.03|3205.33|3208.98|3201.28|39
1649266830000|2022-04-06 17:40:30|3212.56|3204.86|3215.34|3207.64|3215.34|3207.64|3212.16|3204.46|37
1649266840000|2022-04-06 17:40:40|3215.4|3207.7|3215.86|3208.16|3215.97|3208.27|3214.2|3206.5|38
1649266850000|2022-04-06 17:40:50|3216.07|3208.37|3216.73|3209.03|3216.85|3209.15|3215.3|3207.6|39
1649266860000|2022-04-06 17:41:00|3216.66|3208.96|3218.47|3210.77|3218.47|3210.77|3216.61|3208.91|35
1649266870000|2022-04-06 17:41:10|3218.3|3210.6|3218.94|3211.24|3219.21|3211.51|3217.5|3209.8|39
1649266880000|2022-04-06 17:41:20|3218.79|3211.09|3219.54|3211.84|3220.08|3212.38|3218.75|3211.05|37
1649266890000|2022-04-06 17:41:30|3219.64|3211.94|3219.1|3211.4|3221.41|3213.71|3218.9|3211.2|36
1649266900000|2022-04-06 17:41:40|3219.09|3211.39|3220.29|3212.59|3220.29|3212.59|3219.06|3211.36|37
1649266910000|2022-04-06 17:41:50|3219.61|3211.91|3220.3|3212.6|3220.65|3212.95|3219.57|3211.87|36
1649266920000|2022-04-06 17:42:00|3220.09|3212.39|3220.36|3212.66|3220.5|3212.8|3219.56|3211.86|36
1649266930000|2022-04-06 17:42:10|3220.33|3212.63|3218.44|3210.74|3220.43|3212.73|3218.44|3210.74|34
1649266940000|2022-04-06 17:42:20|3218.49|3210.79|3218.94|3211.24|3219.19|3211.49|3218.22|3210.52|34
1649266950000|2022-04-06 17:42:30|3219.3|3211.6|3218.95|3211.25|3219.76|3212.06|3218.83|3211.13|34
1649266960000|2022-04-06 17:42:40|3218.39|3210.69|3218.49|3210.79|3218.83|3211.13|3218.29|3210.59|30
1649266970000|2022-04-06 17:42:50|3218.28|3210.58|3218.55|3210.85|3218.88|3211.18|3218.25|3210.55|35
1649266980000|2022-04-06 17:43:00|3218.82|3211.12|3218.36|3210.66|3218.82|3211.12|3218.11|3210.41|31
1649266990000|2022-04-06 17:43:10|3218.26|3210.56|3218.55|3210.85|3218.77|3211.07|3217.35|3209.65|34
1649267000000|2022-04-06 17:43:20|3219.11|3211.41|3218.44|3210.74|3219.64|3211.94|3218.02|3210.32|38
1649267010000|2022-04-06 17:43:30|3217.88|3210.18|3215.23|3207.53|3218.39|3210.69|3215.23|3207.53|31
1649267020000|2022-04-06 17:43:40|3215.07|3207.37|3216.88|3209.18|3217|3209.3|3215.07|3207.37|34
1649267030000|2022-04-06 17:43:50|3216.19|3208.49|3216.14|3208.44|3217.25|3209.55|3216.02|3208.32|39
1649267040000|2022-04-06 17:44:00|3216.71|3209.01|3217.31|3209.61|3217.73|3210.03|3216.14|3208.44|38
1649267050000|2022-04-06 17:44:10|3217.14|3209.44|3216.71|3209.01|3217.56|3209.86|3216.71|3209.01|34
1649267060000|2022-04-06 17:44:20|3217.08|3209.38|3215.53|3207.83|3217.16|3209.46|3214.86|3207.16|27
1649267070000|2022-04-06 17:44:30|3215.64|3207.94|3216.4|3208.7|3217.47|3209.77|3215.29|3207.59|37
1649267080000|2022-04-06 17:44:40|3216.55|3208.85|3215.85|3208.15|3217.25|3209.55|3214.82|3207.12|34
1649267090000|2022-04-06 17:44:50|3215.33|3207.63|3214.67|3206.97|3215.72|3208.02|3214.46|3206.76|33
1649267100000|2022-04-06 17:45:00|3214.78|3207.08|3215.7|3208|3216.09|3208.39|3214.32|3206.62|35
1649267110000|2022-04-06 17:45:10|3215.02|3207.32|3215.42|3207.72|3215.45|3207.75|3213.98|3206.28|37
1649267120000|2022-04-06 17:45:20|3215.52|3207.82|3217.03|3209.33|3217.36|3209.66|3215.52|3207.82|39
1649267130000|2022-04-06 17:45:30|3216.84|3209.14|3217.78|3210.08|3217.78|3210.08|3216.22|3208.52|36
1649267140000|2022-04-06 17:45:40|3217.68|3209.98|3217.91|3210.21|3218.45|3210.75|3217.1|3209.4|39
1649267150000|2022-04-06 17:45:50|3218.21|3210.51|3218.15|3210.45|3218.78|3211.08|3217.61|3209.91|37
1649267160000|2022-04-06 17:46:00|3218.31|3210.61|3218.39|3210.69|3218.39|3210.69|3216.92|3209.22|36
1649267170000|2022-04-06 17:46:10|3218.87|3211.17|3218.84|3211.14|3220.66|3212.96|3218.07|3210.37|38
1649267180000|2022-04-06 17:46:20|3218.46|3210.76|3217.48|3209.78|3218.49|3210.79|3217.46|3209.76|37
1649267190000|2022-04-06 17:46:30|3217.58|3209.88|3216.22|3208.52|3217.58|3209.88|3215.87|3208.17|36
1649267200000|2022-04-06 17:46:40|3216.11|3208.41|3216.24|3208.54|3216.49|3208.79|3215.79|3208.09|32
1649267210000|2022-04-06 17:46:50|3216.13|3208.43|3216.39|3208.69|3216.53|3208.83|3215.81|3208.11|33
1649267220000|2022-04-06 17:47:00|3216.48|3208.78|3215.77|3208.07|3216.59|3208.89|3215.37|3207.67|37
1649267230000|2022-04-06 17:47:10|3216.06|3208.36|3215.8|3208.1|3216.71|3209.01|3215.59|3207.89|37
1649267240000|2022-04-06 17:47:20|3215.66|3207.96|3217.12|3209.42|3217.49|3209.79|3215.66|3207.96|33
1649267250000|2022-04-06 17:47:30|3217.16|3209.46|3219.28|3211.58|3219.5|3211.8|3217.16|3209.46|38
1649267260000|2022-04-06 17:47:40|3219.35|3211.65|3220.98|3213.28|3221.59|3213.89|3219.35|3211.65|39
1649267270000|2022-04-06 17:47:50|3220.54|3212.84|3221.36|3213.66|3222.38|3214.68|3219.99|3212.29|40
1649267280000|2022-04-06 17:48:00|3221.77|3214.07|3224.28|3216.58|3224.28|3216.58|3221.63|3213.93|38
1649267290000|2022-04-06 17:48:10|3224.64|3216.94|3223.78|3216.08|3226.34|3218.64|3223.78|3216.08|39
1649267300000|2022-04-06 17:48:20|3223.64|3215.94|3223.38|3215.68|3224.79|3217.09|3223.19|3215.49|36
1649267310000|2022-04-06 17:48:30|3222.9|3215.2|3223.02|3215.32|3224.37|3216.67|3222.57|3214.87|39
1649267320000|2022-04-06 17:48:40|3222.59|3214.89|3222.84|3215.14|3223.4|3215.7|3222.59|3214.89|38
1649267330000|2022-04-06 17:48:50|3222.83|3215.13|3225.18|3217.48|3225.54|3217.84|3222.83|3215.13|35
1649267340000|2022-04-06 17:49:00|3225.14|3217.44|3225.2|3217.5|3225.51|3217.81|3224.17|3216.47|37
1649267350000|2022-04-06 17:49:10|3225.14|3217.44|3228.15|3220.45|3228.82|3221.12|3225.14|3217.44|40
1649267360000|2022-04-06 17:49:20|3228.2|3220.5|3228.84|3221.14|3229.12|3221.42|3227.79|3220.09|38
1649267370000|2022-04-06 17:49:30|3227.92|3220.22|3226.98|3219.28|3228.86|3221.16|3225.99|3218.29|39
1649267380000|2022-04-06 17:49:40|3226.74|3219.04|3227.17|3219.47|3227.78|3220.08|3226.61|3218.91|35
1649267390000|2022-04-06 17:49:50|3226.86|3219.16|3227.04|3219.34|3228.11|3220.41|3226.86|3219.16|33
1649267400000|2022-04-06 17:50:00|3227.08|3219.38|3225.93|3218.23|3227.09|3219.39|3223.64|3215.94|37
1649267410000|2022-04-06 17:50:10|3225.68|3217.98|3226.1|3218.4|3226.47|3218.77|3222.75|3215.05|36
1649267420000|2022-04-06 17:50:20|3225.87|3218.17|3223.76|3216.06|3225.87|3218.17|3223.66|3215.96|39
1649267430000|2022-04-06 17:50:30|3224.1|3216.4|3223.81|3216.11|3224.1|3216.4|3222.88|3215.18|37
1649267440000|2022-04-06 17:50:40|3223.88|3216.18|3223.98|3216.28|3224.63|3216.93|3223.49|3215.79|35
1649267450000|2022-04-06 17:50:50|3223.95|3216.25|3224.63|3216.93|3224.66|3216.96|3223.95|3216.25|35
1649267460000|2022-04-06 17:51:00|3224.58|3216.88|3224.03|3216.33|3225.09|3217.39|3224|3216.3|34
1649267470000|2022-04-06 17:51:10|3224.02|3216.32|3225.66|3217.96|3226.05|3218.35|3223.99|3216.29|37
1649267480000|2022-04-06 17:51:20|3225.63|3217.93|3222.83|3215.13|3225.76|3218.06|3222.56|3214.86|37
1649267490000|2022-04-06 17:51:30|3222.69|3214.99|3221.81|3214.11|3223.37|3215.67|3221.7|3214|35
1649267500000|2022-04-06 17:51:40|3221.64|3213.94|3222.57|3214.87|3223.02|3215.32|3221.11|3213.41|37
1649267510000|2022-04-06 17:51:50|3223.09|3215.39|3221.86|3214.16|3223.31|3215.61|3221.68|3213.98|38
1649267520000|2022-04-06 17:52:00|3222.22|3214.52|3225.84|3218.14|3225.84|3218.14|3221.89|3214.19|39
1649267530000|2022-04-06 17:52:10|3226.09|3218.39|3224.89|3217.19|3226.34|3218.64|3224.31|3216.61|36
1649267540000|2022-04-06 17:52:20|3225.43|3217.73|3226.2|3218.5|3226.88|3219.18|3225.35|3217.65|38
1649267550000|2022-04-06 17:52:30|3226.07|3218.37|3230.03|3222.33|3230.03|3222.33|3226.04|3218.34|38
1649267560000|2022-04-06 17:52:40|3230.06|3222.36|3232.02|3224.32|3232.02|3224.32|3230.06|3222.36|38
1649267570000|2022-04-06 17:52:50|3231.25|3223.55|3230.28|3222.58|3232.08|3224.38|3229.74|3222.04|40
1649267580000|2022-04-06 17:53:00|3230.24|3222.54|3230.39|3222.69|3230.54|3222.84|3229.73|3222.03|36
1649267590000|2022-04-06 17:53:10|3230.03|3222.33|3232|3224.3|3232.05|3224.35|3230.03|3222.33|37
1649267600000|2022-04-06 17:53:20|3232.04|3224.34|3230.94|3223.24|3232.17|3224.47|3230.34|3222.64|33
1649267610000|2022-04-06 17:53:30|3230.88|3223.18|3230.79|3223.09|3230.89|3223.19|3230.52|3222.82|28
1649267620000|2022-04-06 17:53:40|3230.68|3222.98|3231.8|3224.1|3232.76|3225.06|3230.68|3222.98|38
1649267630000|2022-04-06 17:53:50|3231.82|3224.12|3230.79|3223.09|3232.19|3224.49|3230.72|3223.02|37
1649267640000|2022-04-06 17:54:00|3230.68|3222.98|3231.03|3223.33|3231.25|3223.55|3230.44|3222.74|30
1649267650000|2022-04-06 17:54:10|3230.93|3223.23|3231.65|3223.95|3231.65|3223.95|3230.7|3223|34
1649267660000|2022-04-06 17:54:20|3231.7|3224|3231.45|3223.75|3232.4|3224.7|3231.27|3223.57|35
1649267670000|2022-04-06 17:54:30|3231.47|3223.77|3231.22|3223.52|3232.18|3224.48|3231.19|3223.49|34
1649267680000|2022-04-06 17:54:40|3231.21|3223.51|3231.78|3224.08|3231.97|3224.27|3231.21|3223.51|36
1649267690000|2022-04-06 17:54:50|3231.77|3224.07|3231.78|3224.08|3232.08|3224.38|3231.42|3223.72|32
1649267700000|2022-04-06 17:55:00|3231.55|3223.85|3231.32|3223.62|3231.92|3224.22|3230.94|3223.24|36
1649267710000|2022-04-06 17:55:10|3231.38|3223.68|3232.21|3224.51|3232.65|3224.95|3231.38|3223.68|37
1649267720000|2022-04-06 17:55:20|3232.15|3224.45|3233.69|3225.99|3234.17|3226.47|3231.92|3224.22|38
1649267730000|2022-04-06 17:55:30|3233.16|3225.46|3231.27|3223.57|3233.23|3225.53|3231.27|3223.57|39
1649267740000|2022-04-06 17:55:40|3231.08|3223.38|3230.87|3223.17|3231.48|3223.78|3230.87|3223.17|33
1649267750000|2022-04-06 17:55:50|3230.54|3222.84|3231.91|3224.21|3231.91|3224.21|3230.52|3222.82|35
1649267760000|2022-04-06 17:56:00|3231.94|3224.24|3233.68|3225.98|3233.99|3226.29|3231.44|3223.74|39
1649267770000|2022-04-06 17:56:10|3233.58|3225.88|3233.09|3225.39|3233.97|3226.27|3233.09|3225.39|32
1649267780000|2022-04-06 17:56:20|3232.73|3225.03|3233|3225.3|3233.01|3225.31|3232.37|3224.67|38
1649267790000|2022-04-06 17:56:30|3232.96|3225.26|3233.44|3225.74|3233.44|3225.74|3232.51|3224.81|36
1649267800000|2022-04-06 17:56:40|3233.37|3225.67|3231.87|3224.17|3233.37|3225.67|3231.87|3224.17|38
1649267810000|2022-04-06 17:56:50|3231.86|3224.16|3231.25|3223.55|3232.17|3224.47|3230.65|3222.95|38
1649267820000|2022-04-06 17:57:00|3231.47|3223.77|3232.54|3224.84|3233.07|3225.37|3231.47|3223.77|39
1649267830000|2022-04-06 17:57:10|3232.35|3224.65|3232.35|3224.65|3232.42|3224.72|3230.98|3223.28|38
1649267840000|2022-04-06 17:57:20|3232.23|3224.53|3231.99|3224.29|3232.56|3224.86|3231.76|3224.06|37
1649267850000|2022-04-06 17:57:30|3231.91|3224.21|3231.35|3223.65|3232.66|3224.96|3230.74|3223.04|36
1649267860000|2022-04-06 17:57:40|3231.16|3223.46|3229.19|3221.49|3231.16|3223.46|3228.78|3221.08|39
1649267870000|2022-04-06 17:57:50|3229.14|3221.44|3227.78|3220.08|3229.32|3221.62|3227.61|3219.91|38
1649267880000|2022-04-06 17:58:00|3227.96|3220.26|3228.07|3220.37|3228.42|3220.72|3227.79|3220.09|34
1649267890000|2022-04-06 17:58:10|3228.1|3220.4|3230.01|3222.31|3230.01|3222.31|3227.95|3220.25|38
1649267900000|2022-04-06 17:58:20|3229.93|3222.23|3227.9|3220.2|3230.19|3222.49|3227.72|3220.02|40
1649267910000|2022-04-06 17:58:30|3227.99|3220.29|3227.98|3220.28|3228.67|3220.97|3227.49|3219.79|39
1649267920000|2022-04-06 17:58:40|3228.03|3220.33|3228.11|3220.41|3229.89|3222.19|3228.03|3220.33|39
1649267930000|2022-04-06 17:58:50|3227.7|3220|3228.85|3221.15|3229.12|3221.42|3227.4|3219.7|37
1649267940000|2022-04-06 17:59:00|3228.73|3221.03|3227.1|3219.4|3228.73|3221.03|3226.78|3219.08|39
1649267950000|2022-04-06 17:59:10|3227.48|3219.78|3228.3|3220.6|3228.47|3220.77|3227.23|3219.53|39
1649267960000|2022-04-06 17:59:20|3228.35|3220.65|3229.67|3221.97|3229.99|3222.29|3228.22|3220.52|40
1649267970000|2022-04-06 17:59:30|3229.65|3221.95|3228.17|3220.47|3229.72|3222.02|3227.79|3220.09|35
1649267980000|2022-04-06 17:59:40|3228.19|3220.49|3226.2|3218.5|3228.81|3221.11|3226.2|3218.5|37
1649267990000|2022-04-06 17:59:50|3226.19|3218.49|3222.96|3215.26|3226.99|3219.29|3222.27|3214.57|37
1649268000000|2022-04-06 18:00:00|3222.75|3215.05|3220.3|3212.6|3223.57|3215.87|3220.3|3212.6|38
1649268010000|2022-04-06 18:00:10|3219.96|3212.26|3231.09|3223.39|3231.47|3223.77|3219.51|3211.81|40
1649268020000|2022-04-06 18:00:20|3230.75|3223.05|3228.63|3220.93|3232.64|3224.94|3228.58|3220.88|40
1649268030000|2022-04-06 18:00:30|3228.36|3220.66|3227.01|3219.31|3229.04|3221.34|3226.22|3218.52|40
1649268040000|2022-04-06 18:00:40|3228.54|3220.84|3234.12|3226.42|3234.12|3226.42|3228.54|3220.84|39
1649268050000|2022-04-06 18:00:50|3234.7|3227|3242.69|3234.99|3244.08|3236.38|3234.12|3226.42|40
1649268060000|2022-04-06 18:01:00|3243.44|3235.74|3237.08|3229.38|3244.45|3236.75|3237.08|3229.38|40
1649268070000|2022-04-06 18:01:10|3235.64|3227.94|3239.22|3231.52|3240.94|3233.24|3235.64|3227.94|39
1649268080000|2022-04-06 18:01:20|3239.05|3231.35|3238.59|3230.89|3239.05|3231.35|3235.93|3228.23|40
1649268090000|2022-04-06 18:01:30|3239.72|3232.02|3248.25|3240.55|3248.82|3241.12|3239.72|3232.02|39
1649268100000|2022-04-06 18:01:40|3249.42|3241.72|3251.79|3244.09|3252.05|3244.35|3248.04|3240.34|37
1649268110000|2022-04-06 18:01:50|3251.74|3244.04|3250.46|3242.76|3252.3|3244.6|3249.99|3242.29|40
1649268120000|2022-04-06 18:02:00|3250.42|3242.72|3256.36|3248.66|3256.36|3248.66|3250.42|3242.72|36
1649268130000|2022-04-06 18:02:10|3258.4|3250.7|3261.27|3253.57|3261.27|3253.57|3256.09|3248.39|39
1649268140000|2022-04-06 18:02:20|3261.78|3254.08|3259.93|3252.23|3262.77|3255.07|3259.93|3252.23|38
1649268150000|2022-04-06 18:02:30|3259.38|3251.68|3263.74|3256.04|3263.78|3256.08|3257.17|3249.47|40
1649268160000|2022-04-06 18:02:40|3266.16|3258.46|3260.96|3253.26|3267.18|3259.48|3260.96|3253.26|38
1649268170000|2022-04-06 18:02:50|3260.97|3253.27|3258.79|3251.09|3261.57|3253.87|3257.73|3250.03|40
1649268180000|2022-04-06 18:03:00|3258.85|3251.15|3262.95|3255.25|3263.6|3255.9|3258.85|3251.15|40
1649268190000|2022-04-06 18:03:10|3262.54|3254.84|3262.79|3255.09|3262.87|3255.17|3261.15|3253.45|39
1649268200000|2022-04-06 18:03:20|3262.97|3255.27|3262.48|3254.78|3263.91|3256.21|3259.89|3252.19|39
1649268210000|2022-04-06 18:03:30|3262.32|3254.62|3259.59|3251.89|3263.6|3255.9|3259.59|3251.89|39
1649268220000|2022-04-06 18:03:40|3260.09|3252.39|3263.05|3255.35|3263.42|3255.72|3259.99|3252.29|39
1649268230000|2022-04-06 18:03:50|3262.96|3255.26|3260.72|3253.02|3263.52|3255.82|3260.07|3252.37|39
1649268240000|2022-04-06 18:04:00|3260.51|3252.81|3259.42|3251.72|3261.76|3254.06|3259.42|3251.72|33
1649268250000|2022-04-06 18:04:10|3259.55|3251.85|3256.98|3249.28|3260.23|3252.53|3256.87|3249.17|37
1649268260000|2022-04-06 18:04:20|3256.87|3249.17|3255.21|3247.51|3256.87|3249.17|3252.16|3244.46|37
1649268270000|2022-04-06 18:04:30|3255.46|3247.76|3249.33|3241.63|3255.79|3248.09|3248.72|3241.02|39
1649268280000|2022-04-06 18:04:40|3249.47|3241.77|3249.41|3241.71|3250.33|3242.63|3247.19|3239.49|40
1649268290000|2022-04-06 18:04:50|3249.96|3242.26|3251.38|3243.68|3252.32|3244.62|3249.16|3241.46|39
1649268300000|2022-04-06 18:05:00|3251.59|3243.89|3245.36|3237.66|3251.64|3243.94|3245.05|3237.35|39
1649268310000|2022-04-06 18:05:10|3245.31|3237.61|3245.81|3238.11|3246.31|3238.61|3242.87|3235.17|40
1649268320000|2022-04-06 18:05:20|3245.71|3238.01|3242.46|3234.76|3246.05|3238.35|3242.25|3234.55|39
1649268330000|2022-04-06 18:05:30|3242.25|3234.55|3239.39|3231.69|3242.25|3234.55|3237.89|3230.19|40
1649268340000|2022-04-06 18:05:40|3240.15|3232.45|3239.57|3231.87|3242.49|3234.79|3239.57|3231.87|40
1649268350000|2022-04-06 18:05:50|3239.94|3232.24|3241.2|3233.5|3241.79|3234.09|3239.59|3231.89|40
1649268360000|2022-04-06 18:06:00|3242.12|3234.42|3240.32|3232.62|3242.4|3234.7|3238.28|3230.58|35
1649268370000|2022-04-06 18:06:10|3240.35|3232.65|3244.29|3236.59|3244.69|3236.99|3239.79|3232.09|39
1649268380000|2022-04-06 18:06:20|3244.24|3236.54|3246.22|3238.52|3246.22|3238.52|3244.23|3236.53|40
1649268390000|2022-04-06 18:06:30|3247.13|3239.43|3245.55|3237.85|3247.78|3240.08|3245.55|3237.85|37
1649268400000|2022-04-06 18:06:40|3244.86|3237.16|3244.88|3237.18|3245.62|3237.92|3244.63|3236.93|40
1649268410000|2022-04-06 18:06:50|3244.26|3236.56|3240.03|3232.33|3244.26|3236.56|3240.03|3232.33|35
1649268420000|2022-04-06 18:07:00|3239.57|3231.87|3239.04|3231.34|3240.66|3232.96|3238.33|3230.63|39
1649268430000|2022-04-06 18:07:10|3238.89|3231.19|3236.06|3228.36|3239.47|3231.77|3236.06|3228.36|38
1649268440000|2022-04-06 18:07:20|3236.6|3228.9|3233.67|3225.97|3236.94|3229.24|3232.75|3225.05|38
1649268450000|2022-04-06 18:07:30|3233.57|3225.87|3231.12|3223.42|3233.94|3226.24|3228.45|3220.75|36
1649268460000|2022-04-06 18:07:40|3231.73|3224.03|3231.12|3223.42|3234.17|3226.47|3231.12|3223.42|39
1649268470000|2022-04-06 18:07:50|3231.5|3223.8|3230.69|3222.99|3231.62|3223.92|3229.08|3221.38|37
1649268480000|2022-04-06 18:08:00|3230.76|3223.06|3226.56|3218.86|3232.22|3224.52|3226.56|3218.86|39
1649268490000|2022-04-06 18:08:10|3226.51|3218.81|3225.39|3217.69|3226.89|3219.19|3224.73|3217.03|39
1649268500000|2022-04-06 18:08:20|3224.02|3216.32|3222.14|3214.44|3224.35|3216.65|3222.14|3214.44|39
1649268510000|2022-04-06 18:08:30|3221.77|3214.07|3223.42|3215.72|3223.58|3215.88|3220.44|3212.74|39
1649268520000|2022-04-06 18:08:40|3223.96|3216.26|3227.81|3220.11|3229.04|3221.34|3223.96|3216.26|40
1649268530000|2022-04-06 18:08:50|3227.54|3219.84|3229.61|3221.91|3229.87|3222.17|3226.94|3219.24|38
1649268540000|2022-04-06 18:09:00|3230.03|3222.33|3229.34|3221.64|3231.05|3223.35|3228.13|3220.43|39
1649268550000|2022-04-06 18:09:10|3229.73|3222.03|3225.53|3217.83|3231.02|3223.32|3224.75|3217.05|40
1649268560000|2022-04-06 18:09:20|3225.4|3217.7|3224.98|3217.28|3225.67|3217.97|3224.29|3216.59|38
1649268570000|2022-04-06 18:09:30|3224.76|3217.06|3223.25|3215.55|3224.76|3217.06|3222.92|3215.22|40
1649268580000|2022-04-06 18:09:40|3223.64|3215.94|3222.1|3214.4|3223.64|3215.94|3222.1|3214.4|35
1649268590000|2022-04-06 18:09:50|3221.74|3214.04|3220.37|3212.67|3222.79|3215.09|3219.69|3211.99|38
1649268600000|2022-04-06 18:10:00|3220.3|3212.6|3218.6|3210.9|3220.62|3212.92|3217.61|3209.91|40
1649268610000|2022-04-06 18:10:10|3218.2|3210.5|3215.66|3207.96|3218.85|3211.15|3214.64|3206.94|40
1649268620000|2022-04-06 18:10:20|3215.44|3207.74|3217.61|3209.91|3218.01|3210.31|3215.11|3207.41|40
1649268630000|2022-04-06 18:10:30|3218.11|3210.41|3220.74|3213.04|3220.74|3213.04|3217.96|3210.26|40
1649268640000|2022-04-06 18:10:40|3221.18|3213.48|3217.93|3210.23|3221.18|3213.48|3217.8|3210.1|37
1649268650000|2022-04-06 18:10:50|3217.4|3209.7|3220.79|3213.09|3221.67|3213.97|3216.78|3209.08|39
1649268660000|2022-04-06 18:11:00|3220.3|3212.6|3217.96|3210.26|3220.3|3212.6|3215.33|3207.63|39
1649268670000|2022-04-06 18:11:10|3217.6|3209.9|3215.35|3207.65|3217.66|3209.96|3215.35|3207.65|39
1649268680000|2022-04-06 18:11:20|3215.44|3207.74|3217.25|3209.55|3217.25|3209.55|3214.25|3206.55|38
1649268690000|2022-04-06 18:11:30|3217.19|3209.49|3218.24|3210.54|3218.29|3210.59|3215.64|3207.94|39
1649268700000|2022-04-06 18:11:40|3217.99|3210.29|3216.13|3208.43|3218.08|3210.38|3216.09|3208.39|40
1649268710000|2022-04-06 18:11:50|3216.16|3208.46|3217.6|3209.9|3217.88|3210.18|3216.16|3208.46|37
1649268720000|2022-04-06 18:12:00|3217.48|3209.78|3216.03|3208.33|3218.23|3210.53|3214.88|3207.18|36
1649268730000|2022-04-06 18:12:10|3216.05|3208.35|3215.66|3207.96|3216.72|3209.02|3215.65|3207.95|38
1649268740000|2022-04-06 18:12:20|3215.79|3208.09|3220.02|3212.32|3221.37|3213.67|3215.79|3208.09|38
1649268750000|2022-04-06 18:12:30|3220.33|3212.63|3215.55|3207.85|3221.03|3213.33|3215.55|3207.85|37
1649268760000|2022-04-06 18:12:40|3215.07|3207.37|3214.44|3206.74|3216.32|3208.62|3213.81|3206.11|36
1649268770000|2022-04-06 18:12:50|3214.23|3206.53|3213.16|3205.46|3215.09|3207.39|3212.48|3204.78|36
1649268780000|2022-04-06 18:13:00|3212.24|3204.54|3210.83|3203.13|3213.16|3205.46|3209.99|3202.29|37
1649268790000|2022-04-06 18:13:10|3210.88|3203.18|3209.08|3201.38|3211.07|3203.37|3209.08|3201.38|38
1649268800000|2022-04-06 18:13:20|3209.1|3201.4|3209.19|3201.49|3209.28|3201.58|3208.27|3200.57|38
1649268810000|2022-04-06 18:13:30|3209.08|3201.38|3211.23|3203.53|3212.26|3204.56|3208.3|3200.6|39
1649268820000|2022-04-06 18:13:40|3211.22|3203.52|3213.8|3206.1|3214.28|3206.58|3211.14|3203.44|38
1649268830000|2022-04-06 18:13:50|3213.71|3206.01|3211.47|3203.77|3214.38|3206.68|3211.47|3203.77|40
1649268840000|2022-04-06 18:14:00|3211.51|3203.81|3211.87|3204.17|3211.87|3204.17|3209.54|3201.84|38
1649268850000|2022-04-06 18:14:10|3211.97|3204.27|3208.31|3200.61|3211.97|3204.27|3208.31|3200.61|40
1649268860000|2022-04-06 18:14:20|3208.33|3200.63|3208.6|3200.9|3208.65|3200.95|3207.88|3200.18|40
1649268870000|2022-04-06 18:14:30|3208.2|3200.5|3209.07|3201.37|3209.07|3201.37|3205.53|3197.83|36
1649268880000|2022-04-06 18:14:40|3209.37|3201.67|3206.05|3198.35|3210.36|3202.66|3205.57|3197.87|40
1649268890000|2022-04-06 18:14:50|3205.91|3198.21|3206.47|3198.77|3206.47|3198.77|3205.28|3197.58|37
1649268900000|2022-04-06 18:15:00|3206.17|3198.47|3203|3195.3|3206.32|3198.62|3202.96|3195.26|39
1649268910000|2022-04-06 18:15:10|3202.97|3195.27|3199.59|3191.89|3202.97|3195.27|3199.3|3191.6|39
1649268920000|2022-04-06 18:15:20|3199.61|3191.91|3200.22|3192.52|3201.71|3194.01|3199.17|3191.47|36
1649268930000|2022-04-06 18:15:30|3200.01|3192.31|3201.01|3193.31|3202.14|3194.44|3199.88|3192.18|37
1649268940000|2022-04-06 18:15:40|3200.99|3193.29|3200.03|3192.33|3200.99|3193.29|3199.12|3191.42|35
1649268950000|2022-04-06 18:15:50|3200.22|3192.52|3199.56|3191.86|3201.9|3194.2|3198.6|3190.9|36
1649268960000|2022-04-06 18:16:00|3199.75|3192.05|3198.74|3191.04|3199.85|3192.15|3198.32|3190.62|38
1649268970000|2022-04-06 18:16:10|3199.72|3192.02|3203.16|3195.46|3203.16|3195.46|3199.09|3191.39|37
1649268980000|2022-04-06 18:16:20|3202.74|3195.04|3198.74|3191.04|3202.76|3195.06|3198.74|3191.04|38
1649268990000|2022-04-06 18:16:30|3198.5|3190.8|3198.66|3190.96|3199.28|3191.58|3196.99|3189.29|38
1649269000000|2022-04-06 18:16:40|3199.09|3191.39|3198.41|3190.71|3199.26|3191.56|3196.85|3189.15|40
1649269010000|2022-04-06 18:16:50|3198.35|3190.65|3200.16|3192.46|3201.27|3193.57|3198.35|3190.65|38
1649269020000|2022-04-06 18:17:00|3200.1|3192.4|3199.63|3191.93|3200.16|3192.46|3198.46|3190.76|38
1649269030000|2022-04-06 18:17:10|3199.48|3191.78|3198.54|3190.84|3199.95|3192.25|3198.27|3190.57|38
1649269040000|2022-04-06 18:17:20|3198.48|3190.78|3197.33|3189.63|3198.73|3191.03|3197.33|3189.63|31
1649269050000|2022-04-06 18:17:30|3197.17|3189.47|3198.51|3190.81|3198.51|3190.81|3196.72|3189.02|38
1649269060000|2022-04-06 18:17:40|3198.23|3190.53|3195.41|3187.71|3198.23|3190.53|3195.41|3187.71|37
1649269070000|2022-04-06 18:17:50|3195.66|3187.96|3193.69|3185.99|3196.24|3188.54|3193.3|3185.6|30
1649269080000|2022-04-06 18:18:00|3193.71|3186.01|3193.9|3186.2|3195.27|3187.57|3193.32|3185.62|39
1649269090000|2022-04-06 18:18:10|3193.67|3185.97|3192.88|3185.18|3193.67|3185.97|3192.81|3185.11|39
1649269100000|2022-04-06 18:18:20|3192.98|3185.28|3192.73|3185.03|3193.45|3185.75|3192.44|3184.74|35
1649269110000|2022-04-06 18:18:30|3192.61|3184.91|3193.36|3185.66|3193.47|3185.77|3192.61|3184.91|39
1649269120000|2022-04-06 18:18:40|3193.32|3185.62|3195.49|3187.79|3195.49|3187.79|3193.04|3185.34|34
1649269130000|2022-04-06 18:18:50|3196.17|3188.47|3194.46|3186.76|3197.43|3189.73|3194.35|3186.65|36
1649269140000|2022-04-06 18:19:00|3194.17|3186.47|3195.78|3188.08|3196.9|3189.2|3192.07|3184.37|38
1649269150000|2022-04-06 18:19:10|3195.66|3187.96|3198.11|3190.41|3198.11|3190.41|3194.23|3186.53|40
1649269160000|2022-04-06 18:19:20|3198.02|3190.32|3197.29|3189.59|3198.66|3190.96|3195.99|3188.29|38
1649269170000|2022-04-06 18:19:30|3197.72|3190.02|3194.47|3186.77|3198.15|3190.45|3194.47|3186.77|37
1649269180000|2022-04-06 18:19:40|3194.35|3186.65|3194.48|3186.78|3195.3|3187.6|3193.67|3185.97|36
1649269190000|2022-04-06 18:19:50|3193.81|3186.11|3188.21|3180.51|3194.05|3186.35|3188.12|3180.42|35
1649269200000|2022-04-06 18:20:00|3188.51|3180.81|3192.07|3184.37|3192.75|3185.05|3188.51|3180.81|40
1649269210000|2022-04-06 18:20:10|3192.14|3184.44|3196.52|3188.82|3196.52|3188.82|3190.99|3183.29|40
1649269220000|2022-04-06 18:20:20|3196.56|3188.86|3196.96|3189.26|3199.26|3191.56|3196.56|3188.86|39
1649269230000|2022-04-06 18:20:30|3197.01|3189.31|3197.37|3189.67|3198.22|3190.52|3195.48|3187.78|39
1649269240000|2022-04-06 18:20:40|3197.66|3189.96|3199.05|3191.35|3200.34|3192.64|3197.66|3189.96|40
1649269250000|2022-04-06 18:20:50|3199.17|3191.47|3197.14|3189.44|3199.2|3191.5|3197.06|3189.36|40
1649269260000|2022-04-06 18:21:00|3197.16|3189.46|3200.49|3192.79|3200.89|3193.19|3196.19|3188.49|37
1649269270000|2022-04-06 18:21:10|3200.54|3192.84|3204.04|3196.34|3204.69|3196.99|3200.54|3192.84|40
1649269280000|2022-04-06 18:21:20|3204.11|3196.41|3202.77|3195.07|3205.11|3197.41|3202.53|3194.83|39
1649269290000|2022-04-06 18:21:30|3202.78|3195.08|3203.23|3195.53|3203.43|3195.73|3200.5|3192.8|38
1649269300000|2022-04-06 18:21:40|3202.95|3195.25|3203.44|3195.74|3204.04|3196.34|3202.73|3195.03|40
1649269310000|2022-04-06 18:21:50|3203.34|3195.64|3203.86|3196.16|3204.07|3196.37|3203.3|3195.6|37
1649269320000|2022-04-06 18:22:00|3203.82|3196.12|3201.72|3194.02|3203.93|3196.23|3201.64|3193.94|35
1649269330000|2022-04-06 18:22:10|3201.75|3194.05|3198.7|3191|3202|3194.3|3197.79|3190.09|36
1649269340000|2022-04-06 18:22:20|3198.96|3191.26|3198.31|3190.61|3199.43|3191.73|3198.29|3190.59|39
1649269350000|2022-04-06 18:22:30|3198.2|3190.5|3198.17|3190.47|3198.55|3190.85|3196.39|3188.69|32
1649269360000|2022-04-06 18:22:40|3198.03|3190.33|3197.79|3190.09|3200.49|3192.79|3197.33|3189.63|38
1649269370000|2022-04-06 18:22:50|3197.72|3190.02|3196.09|3188.39|3197.78|3190.08|3196.09|3188.39|35
1649269380000|2022-04-06 18:23:00|3195.64|3187.94|3190.97|3183.27|3195.64|3187.94|3190.97|3183.27|37
1649269390000|2022-04-06 18:23:10|3190.6|3182.9|3190.08|3182.38|3191.24|3183.54|3189.34|3181.64|36
1649269400000|2022-04-06 18:23:20|3190.03|3182.33|3187.25|3179.55|3190.24|3182.54|3187.25|3179.55|35
1649269410000|2022-04-06 18:23:30|3187.6|3179.9|3186.62|3178.92|3188.2|3180.5|3186|3178.3|39
1649269420000|2022-04-06 18:23:40|3186.73|3179.03|3188.28|3180.58|3190.12|3182.42|3186.73|3179.03|40
1649269430000|2022-04-06 18:23:50|3188.74|3181.04|3186.07|3178.37|3189.81|3182.11|3186.03|3178.33|40
1649269440000|2022-04-06 18:24:00|3186.16|3178.46|3185.56|3177.86|3186.16|3178.46|3184.75|3177.05|38
1649269450000|2022-04-06 18:24:10|3185.33|3177.63|3183.04|3175.34|3185.44|3177.74|3181.78|3174.08|38
1649269460000|2022-04-06 18:24:20|3182.79|3175.09|3179.54|3171.84|3183.15|3175.45|3179.54|3171.84|39
1649269470000|2022-04-06 18:24:30|3179.5|3171.8|3183.86|3176.16|3184.22|3176.52|3179.43|3171.73|40
1649269480000|2022-04-06 18:24:40|3183.91|3176.21|3186.62|3178.92|3189.07|3181.37|3183.91|3176.21|36
1649269490000|2022-04-06 18:24:50|3186.57|3178.87|3191.17|3183.47|3191.47|3183.77|3185.31|3177.61|40
1649269500000|2022-04-06 18:25:00|3191.82|3184.12|3189.08|3181.38|3191.82|3184.12|3188.08|3180.38|37
1649269510000|2022-04-06 18:25:10|3189.1|3181.4|3182.81|3175.11|3189.23|3181.53|3182.4|3174.7|38
1649269520000|2022-04-06 18:25:20|3182.61|3174.91|3188.24|3180.54|3188.6|3180.9|3182.37|3174.67|40
1649269530000|2022-04-06 18:25:30|3188.44|3180.74|3191.25|3183.55|3192.92|3185.22|3188.18|3180.48|39
1649269540000|2022-04-06 18:25:40|3191.43|3183.73|3194.09|3186.39|3195.35|3187.65|3191.43|3183.73|40
1649269550000|2022-04-06 18:25:50|3194.12|3186.42|3197.01|3189.31|3197.01|3189.31|3193.24|3185.54|40
1649269560000|2022-04-06 18:26:00|3197.1|3189.4|3192|3184.3|3197.47|3189.77|3190.45|3182.75|39
1649269570000|2022-04-06 18:26:10|3192.04|3184.34|3198.1|3190.4|3198.1|3190.4|3192.04|3184.34|40
1649269580000|2022-04-06 18:26:20|3198.05|3190.35|3195.36|3187.66|3198.49|3190.79|3193.45|3185.75|40
1649269590000|2022-04-06 18:26:30|3195.11|3187.41|3194.52|3186.82|3197.87|3190.17|3194.05|3186.35|40
1649269600000|2022-04-06 18:26:40|3194.7|3187|3194.17|3186.47|3194.7|3187|3192.34|3184.64|35
1649269610000|2022-04-06 18:26:50|3194.47|3186.77|3196.77|3189.07|3196.77|3189.07|3194|3186.3|40
1649269620000|2022-04-06 18:27:00|3196.7|3189|3199.79|3192.09|3200.41|3192.71|3196.7|3189|40
1649269630000|2022-04-06 18:27:10|3200.13|3192.43|3198.5|3190.8|3201.58|3193.88|3198.5|3190.8|39
1649269640000|2022-04-06 18:27:20|3198.68|3190.98|3194.38|3186.68|3198.68|3190.98|3194.38|3186.68|38
1649269650000|2022-04-06 18:27:30|3194.34|3186.64|3193.79|3186.09|3196.78|3189.08|3193.79|3186.09|38
1649269660000|2022-04-06 18:27:40|3193.84|3186.14|3198.51|3190.81|3199.22|3191.52|3193.64|3185.94|39
1649269670000|2022-04-06 18:27:50|3198.07|3190.37|3195.93|3188.23|3199|3191.3|3195.9|3188.2|40
1649269680000|2022-04-06 18:28:00|3195.97|3188.27|3193.09|3185.39|3196.4|3188.7|3192.86|3185.16|39
1649269690000|2022-04-06 18:28:10|3192.99|3185.29|3187.91|3180.21|3193.27|3185.57|3187.91|3180.21|40
1649269700000|2022-04-06 18:28:20|3187.81|3180.11|3191.23|3183.53|3191.23|3183.53|3187.1|3179.4|40
1649269710000|2022-04-06 18:28:30|3191.18|3183.48|3192.04|3184.34|3193.08|3185.38|3190.86|3183.16|37
1649269720000|2022-04-06 18:28:40|3192.1|3184.4|3190.85|3183.15|3193.63|3185.93|3190|3182.3|39
1649269730000|2022-04-06 18:28:50|3190.84|3183.14|3188.82|3181.12|3190.84|3183.14|3188.73|3181.03|38
1649269740000|2022-04-06 18:29:00|3188.86|3181.16|3190.04|3182.34|3190.7|3183|3188.2|3180.5|39
1649269750000|2022-04-06 18:29:10|3190|3182.3|3187.96|3180.26|3190|3182.3|3187.19|3179.49|39
1649269760000|2022-04-06 18:29:20|3187.65|3179.95|3192.97|3185.27|3193.49|3185.79|3187.49|3179.79|40
1649269770000|2022-04-06 18:29:30|3192.25|3184.55|3188.95|3181.25|3192.62|3184.92|3188.33|3180.63|37
1649269780000|2022-04-06 18:29:40|3188.73|3181.03|3187.68|3179.98|3189.05|3181.35|3187.42|3179.72|39
1649269790000|2022-04-06 18:29:50|3188.05|3180.35|3189|3181.3|3189.36|3181.66|3187.49|3179.79|37
1649269800000|2022-04-06 18:30:00|3188.9|3181.2|3187.92|3180.22|3189.28|3181.58|3187.88|3180.18|36
1649269810000|2022-04-06 18:30:10|3188.78|3181.08|3188.29|3180.59|3188.87|3181.17|3186.01|3178.31|40
1649269820000|2022-04-06 18:30:20|3188.7|3181|3190.61|3182.91|3190.66|3182.96|3188.22|3180.52|39
1649269830000|2022-04-06 18:30:30|3190.26|3182.56|3192.42|3184.72|3192.42|3184.72|3190.07|3182.37|38
1649269840000|2022-04-06 18:30:40|3192.44|3184.74|3190.19|3182.49|3192.44|3184.74|3189.64|3181.94|38
1649269850000|2022-04-06 18:30:50|3191.21|3183.51|3198.86|3191.16|3198.86|3191.16|3191.21|3183.51|40
1649269860000|2022-04-06 18:31:00|3198.95|3191.25|3202.56|3194.86|3202.56|3194.86|3198.6|3190.9|38
1649269870000|2022-04-06 18:31:10|3201.94|3194.24|3199.55|3191.85|3201.94|3194.24|3198.12|3190.42|40
1649269880000|2022-04-06 18:31:20|3199.62|3191.92|3201.39|3193.69|3202.34|3194.64|3199.62|3191.92|39
1649269890000|2022-04-06 18:31:30|3201.29|3193.59|3202.95|3195.25|3203.19|3195.49|3200.79|3193.09|38
1649269900000|2022-04-06 18:31:40|3202.98|3195.28|3201.96|3194.26|3203.03|3195.33|3201.68|3193.98|39
1649269910000|2022-04-06 18:31:50|3202.02|3194.32|3201.43|3193.73|3203.68|3195.98|3201.23|3193.53|36
1649269920000|2022-04-06 18:32:00|3201.48|3193.78|3206.27|3198.57|3206.27|3198.57|3201.45|3193.75|38
1649269930000|2022-04-06 18:32:10|3207|3199.3|3208.13|3200.43|3209.17|3201.47|3207|3199.3|40
1649269940000|2022-04-06 18:32:20|3208.32|3200.62|3210.84|3203.14|3211.86|3204.16|3208.32|3200.62|39
1649269950000|2022-04-06 18:32:30|3210.74|3203.04|3212.24|3204.54|3212.66|3204.96|3208.18|3200.48|40
1649269960000|2022-04-06 18:32:40|3211.93|3204.23|3212.53|3204.83|3215.16|3207.46|3211.72|3204.02|40
1649269970000|2022-04-06 18:32:50|3211.87|3204.17|3214.92|3207.22|3215.22|3207.52|3211.75|3204.05|40
1649269980000|2022-04-06 18:33:00|3215.16|3207.46|3211.27|3203.57|3217.05|3209.35|3211.14|3203.44|39
1649269990000|2022-04-06 18:33:10|3210.99|3203.29|3210.06|3202.36|3210.99|3203.29|3208.5|3200.8|37
1649270000000|2022-04-06 18:33:20|3210.23|3202.53|3209.51|3201.81|3211.96|3204.26|3208.75|3201.05|39
1649270010000|2022-04-06 18:33:30|3209.53|3201.83|3210.21|3202.51|3210.21|3202.51|3207.36|3199.66|40
1649270020000|2022-04-06 18:33:40|3210.35|3202.65|3215.13|3207.43|3215.36|3207.66|3210.35|3202.65|40
1649270030000|2022-04-06 18:33:50|3215.02|3207.32|3216.57|3208.87|3216.57|3208.87|3212.61|3204.91|36
1649270040000|2022-04-06 18:34:00|3216.54|3208.84|3216.14|3208.44|3216.55|3208.85|3215.52|3207.82|39
1649270050000|2022-04-06 18:34:10|3216.13|3208.43|3218.13|3210.43|3218.13|3210.43|3215.65|3207.95|39
1649270060000|2022-04-06 18:34:20|3218.04|3210.34|3222.12|3214.42|3222.19|3214.49|3217.68|3209.98|38
1649270070000|2022-04-06 18:34:30|3221.58|3213.88|3222.02|3214.32|3223.03|3215.33|3221.4|3213.7|40
1649270080000|2022-04-06 18:34:40|3222.33|3214.63|3221.12|3213.42|3222.61|3214.91|3221.08|3213.38|38
1649270090000|2022-04-06 18:34:50|3221.04|3213.34|3221.88|3214.18|3222.37|3214.67|3220.21|3212.51|38
1649270100000|2022-04-06 18:35:00|3221.91|3214.21|3221.87|3214.17|3223.18|3215.48|3221.34|3213.64|40
1649270110000|2022-04-06 18:35:10|3222.05|3214.35|3220.4|3212.7|3222.2|3214.5|3218.73|3211.03|37
1649270120000|2022-04-06 18:35:20|3220.57|3212.87|3223.05|3215.35|3223.6|3215.9|3220.57|3212.87|39
1649270130000|2022-04-06 18:35:30|3222.99|3215.29|3222.76|3215.06|3224.18|3216.48|3221.94|3214.24|40
1649270140000|2022-04-06 18:35:40|3223.03|3215.33|3219.84|3212.14|3223.46|3215.76|3219.84|3212.14|35
1649270150000|2022-04-06 18:35:50|3219.56|3211.86|3215.25|3207.55|3219.59|3211.89|3215.25|3207.55|37
1649270160000|2022-04-06 18:36:00|3215.84|3208.14|3214.69|3206.99|3216.64|3208.94|3213.88|3206.18|35
1649270170000|2022-04-06 18:36:10|3214.68|3206.98|3210.3|3202.6|3214.68|3206.98|3209.65|3201.95|37
1649270180000|2022-04-06 18:36:20|3210.28|3202.58|3211.21|3203.51|3211.57|3203.87|3209.41|3201.71|39
1649270190000|2022-04-06 18:36:30|3211.37|3203.67|3213.41|3205.71|3214.03|3206.33|3211.37|3203.67|39
1649270200000|2022-04-06 18:36:40|3213.57|3205.87|3213.61|3205.91|3214.73|3207.03|3212.89|3205.19|38
1649270210000|2022-04-06 18:36:50|3213.55|3205.85|3213.19|3205.49|3214.41|3206.71|3212.48|3204.78|37
1649270220000|2022-04-06 18:37:00|3213.22|3205.52|3213.32|3205.62|3214.46|3206.76|3212.7|3205|40
1649270230000|2022-04-06 18:37:10|3213.47|3205.77|3213.82|3206.12|3214.86|3207.16|3212.64|3204.94|37
1649270240000|2022-04-06 18:37:20|3213.71|3206.01|3216.37|3208.67|3216.59|3208.89|3213.25|3205.55|40
1649270250000|2022-04-06 18:37:30|3216.06|3208.36|3213.75|3206.05|3216.13|3208.43|3213.75|3206.05|34
1649270260000|2022-04-06 18:37:40|3212.99|3205.29|3213.54|3205.84|3213.77|3206.07|3211.77|3204.07|34
1649270270000|2022-04-06 18:37:50|3212.52|3204.82|3214.8|3207.1|3214.8|3207.1|3210.8|3203.1|37
1649270280000|2022-04-06 18:38:00|3215.28|3207.58|3218.56|3210.86|3218.56|3210.86|3214.79|3207.09|38
1649270290000|2022-04-06 18:38:10|3219.11|3211.41|3224.38|3216.68|3224.38|3216.68|3219.11|3211.41|39
1649270300000|2022-04-06 18:38:20|3224.31|3216.61|3223.89|3216.19|3225.7|3218|3222.19|3214.49|39
1649270310000|2022-04-06 18:38:30|3222.89|3215.19|3223.37|3215.67|3223.61|3215.91|3221.5|3213.8|37
1649270320000|2022-04-06 18:38:40|3223.11|3215.41|3220.87|3213.17|3223.11|3215.41|3220.11|3212.41|39
1649270330000|2022-04-06 18:38:50|3221.03|3213.33|3220.93|3213.23|3223|3215.3|3220.6|3212.9|37
1649270340000|2022-04-06 18:39:00|3221.27|3213.57|3222.38|3214.68|3222.38|3214.68|3219.64|3211.94|38
1649270350000|2022-04-06 18:39:10|3222.55|3214.85|3226.56|3218.86|3226.72|3219.02|3222.55|3214.85|39
1649270360000|2022-04-06 18:39:20|3226.3|3218.6|3224.31|3216.61|3226.57|3218.87|3224.22|3216.52|37
1649270370000|2022-04-06 18:39:30|3223.9|3216.2|3225.61|3217.91|3226.86|3219.16|3223.19|3215.49|39
1649270380000|2022-04-06 18:39:40|3225.73|3218.03|3224.5|3216.8|3226.06|3218.36|3223.61|3215.91|37
1649270390000|2022-04-06 18:39:50|3224.41|3216.71|3222.3|3214.6|3224.94|3217.24|3222.26|3214.56|38
1649270400000|2022-04-06 18:40:00|3222.29|3214.59|3219.69|3211.99|3222.29|3214.59|3218.64|3210.94|38
1649270410000|2022-04-06 18:40:10|3219.66|3211.96|3218.46|3210.76|3221.28|3213.58|3218.46|3210.76|37
1649270420000|2022-04-06 18:40:20|3218.42|3210.72|3218.37|3210.67|3219.02|3211.32|3217.49|3209.79|37
1649270430000|2022-04-06 18:40:30|3218.4|3210.7|3225.99|3218.29|3226|3218.3|3218.4|3210.7|37
1649270440000|2022-04-06 18:40:40|3226.31|3218.61|3223.61|3215.91|3226.31|3218.61|3223.61|3215.91|39
1649270450000|2022-04-06 18:40:50|3223.63|3215.93|3225.23|3217.53|3226.74|3219.04|3223.63|3215.93|39
1649270460000|2022-04-06 18:41:00|3225.22|3217.52|3224.22|3216.52|3226.42|3218.72|3223.97|3216.27|38
1649270470000|2022-04-06 18:41:10|3224.28|3216.58|3224.6|3216.9|3224.99|3217.29|3224.28|3216.58|34
1649270480000|2022-04-06 18:41:20|3224.69|3216.99|3226.09|3218.39|3226.09|3218.39|3224.36|3216.66|36
1649270490000|2022-04-06 18:41:30|3226.17|3218.47|3224.86|3217.16|3226.17|3218.47|3224.4|3216.7|37
1649270500000|2022-04-06 18:41:40|3224.93|3217.23|3225|3217.3|3225.41|3217.71|3223.35|3215.65|39
1649270510000|2022-04-06 18:41:50|3224.83|3217.13|3224.36|3216.66|3225.52|3217.82|3224.31|3216.61|37
1649270520000|2022-04-06 18:42:00|3223.61|3215.91|3224.85|3217.15|3225.48|3217.78|3223.08|3215.38|39
1649270530000|2022-04-06 18:42:10|3225.06|3217.36|3226.39|3218.69|3226.86|3219.16|3224.22|3216.52|39
1649270540000|2022-04-06 18:42:20|3226.74|3219.04|3228.44|3220.74|3228.98|3221.28|3226.6|3218.9|39
1649270550000|2022-04-06 18:42:30|3228.13|3220.43|3227.26|3219.56|3228.65|3220.95|3226.77|3219.07|38
1649270560000|2022-04-06 18:42:40|3227.09|3219.39|3221.95|3214.25|3227.09|3219.39|3221.84|3214.14|38
1649270570000|2022-04-06 18:42:50|3221.69|3213.99|3221.57|3213.87|3222.93|3215.23|3221.12|3213.42|40
1649270580000|2022-04-06 18:43:00|3221.8|3214.1|3221.17|3213.47|3222.54|3214.84|3220.43|3212.73|39
1649270590000|2022-04-06 18:43:10|3221.66|3213.96|3219.57|3211.87|3221.85|3214.15|3218.62|3210.92|38
1649270600000|2022-04-06 18:43:20|3219.4|3211.7|3220.42|3212.72|3220.42|3212.72|3217.69|3209.99|37
1649270610000|2022-04-06 18:43:30|3220.17|3212.47|3222.71|3215.01|3222.78|3215.08|3220.16|3212.46|37
1649270620000|2022-04-06 18:43:40|3222.33|3214.63|3223.48|3215.78|3224.82|3217.12|3222.33|3214.63|40
1649270630000|2022-04-06 18:43:50|3223.8|3216.1|3226.05|3218.35|3226.26|3218.56|3223.78|3216.08|38
1649270640000|2022-04-06 18:44:00|3226.2|3218.5|3230.4|3222.7|3230.59|3222.89|3225.99|3218.29|37
1649270650000|2022-04-06 18:44:10|3231.01|3223.31|3231.55|3223.85|3232.41|3224.71|3230.63|3222.93|40
1649270660000|2022-04-06 18:44:20|3231.52|3223.82|3233.55|3225.85|3235.36|3227.66|3231.52|3223.82|40
1649270670000|2022-04-06 18:44:30|3233.56|3225.86|3231.35|3223.65|3234.06|3226.36|3231.29|3223.59|38
1649270680000|2022-04-06 18:44:40|3230.76|3223.06|3228.87|3221.17|3230.76|3223.06|3227.39|3219.69|38
1649270690000|2022-04-06 18:44:50|3228.75|3221.05|3227.41|3219.71|3229.6|3221.9|3227.39|3219.69|35
1649270700000|2022-04-06 18:45:00|3227.71|3220.01|3228.06|3220.36|3228.17|3220.47|3225.91|3218.21|39
1649270710000|2022-04-06 18:45:10|3228.08|3220.38|3234.84|3227.14|3234.95|3227.25|3228.08|3220.38|40
1649270720000|2022-04-06 18:45:20|3235.05|3227.35|3235.64|3227.94|3235.64|3227.94|3232.64|3224.94|38
1649270730000|2022-04-06 18:45:30|3235.29|3227.59|3235.1|3227.4|3236.39|3228.69|3235.08|3227.38|39
1649270740000|2022-04-06 18:45:40|3235.09|3227.39|3235.74|3228.04|3236.46|3228.76|3233.76|3226.06|39
1649270750000|2022-04-06 18:45:50|3235.75|3228.05|3236.54|3228.84|3237.27|3229.57|3235.47|3227.77|37
1649270760000|2022-04-06 18:46:00|3236.46|3228.76|3237.41|3229.71|3237.41|3229.71|3234.21|3226.51|38
1649270770000|2022-04-06 18:46:10|3237.52|3229.82|3235.69|3227.99|3238.03|3230.33|3235.38|3227.68|39
1649270780000|2022-04-06 18:46:20|3235.56|3227.86|3231.86|3224.16|3235.74|3228.04|3231.75|3224.05|40
1649270790000|2022-04-06 18:46:30|3232.2|3224.5|3232.29|3224.59|3234.43|3226.73|3232.2|3224.5|37
1649270800000|2022-04-06 18:46:40|3232.27|3224.57|3230.49|3222.79|3232.27|3224.57|3229.69|3221.99|39
1649270810000|2022-04-06 18:46:50|3230.31|3222.61|3230.9|3223.2|3231.65|3223.95|3229.72|3222.02|39
1649270820000|2022-04-06 18:47:00|3231.36|3223.66|3231.43|3223.73|3232.07|3224.37|3230.28|3222.58|38
1649270830000|2022-04-06 18:47:10|3231.67|3223.97|3235.48|3227.78|3235.48|3227.78|3230.12|3222.42|38
1649270840000|2022-04-06 18:47:20|3235.45|3227.75|3232.66|3224.96|3235.45|3227.75|3232.66|3224.96|36
1649270850000|2022-04-06 18:47:30|3232.71|3225.01|3235.38|3227.68|3235.64|3227.94|3232.71|3225.01|35
1649270860000|2022-04-06 18:47:40|3235.24|3227.54|3236.29|3228.59|3236.29|3228.59|3233.68|3225.98|38
1649270870000|2022-04-06 18:47:50|3236.54|3228.84|3236.18|3228.48|3237.06|3229.36|3234.7|3227|38
1649270880000|2022-04-06 18:48:00|3236.2|3228.5|3232.92|3225.22|3237.06|3229.36|3232.63|3224.93|39
1649270890000|2022-04-06 18:48:10|3233.15|3225.45|3231.91|3224.21|3233.66|3225.96|3231.21|3223.51|39
1649270900000|2022-04-06 18:48:20|3231.85|3224.15|3235.51|3227.81|3235.51|3227.81|3231.8|3224.1|38
1649270910000|2022-04-06 18:48:30|3235.6|3227.9|3234.99|3227.29|3236.74|3229.04|3234.18|3226.48|39
1649270920000|2022-04-06 18:48:40|3234.93|3227.23|3236.1|3228.4|3236.57|3228.87|3234.35|3226.65|38
1649270930000|2022-04-06 18:48:50|3236.3|3228.6|3234.15|3226.45|3236.3|3228.6|3233.29|3225.59|37
1649270940000|2022-04-06 18:49:00|3234.22|3226.52|3232.52|3224.82|3235.87|3228.17|3232.52|3224.82|39
1649270950000|2022-04-06 18:49:10|3232.5|3224.8|3232.26|3224.56|3232.89|3225.19|3231.45|3223.75|36
1649270960000|2022-04-06 18:49:20|3232.31|3224.61|3231.37|3223.67|3232.66|3224.96|3231.16|3223.46|40
1649270970000|2022-04-06 18:49:30|3231.14|3223.44|3228.15|3220.45|3231.42|3223.72|3228.15|3220.45|38
1649270980000|2022-04-06 18:49:40|3228.17|3220.47|3229.59|3221.89|3229.59|3221.89|3227.56|3219.86|38
1649270990000|2022-04-06 18:49:50|3228.92|3221.22|3228.23|3220.53|3229.05|3221.35|3227.11|3219.41|38
1649271000000|2022-04-06 18:50:00|3228.57|3220.87|3231.44|3223.74|3231.7|3224|3228.57|3220.87|38
1649271010000|2022-04-06 18:50:10|3231.57|3223.87|3230.48|3222.78|3231.57|3223.87|3228.6|3220.9|39
1649271020000|2022-04-06 18:50:20|3230.74|3223.04|3232.81|3225.11|3233.64|3225.94|3230.74|3223.04|40
1649271030000|2022-04-06 18:50:30|3232.82|3225.12|3233.82|3226.12|3234.28|3226.58|3232.2|3224.5|39
1649271040000|2022-04-06 18:50:40|3233.71|3226.01|3231.21|3223.51|3233.71|3226.01|3230.62|3222.92|37
1649271050000|2022-04-06 18:50:50|3230.96|3223.26|3231.02|3223.32|3232.63|3224.93|3230.63|3222.93|38
1649271060000|2022-04-06 18:51:00|3230.94|3223.24|3233.77|3226.07|3233.77|3226.07|3230.78|3223.08|39
1649271070000|2022-04-06 18:51:10|3234.02|3226.32|3236.27|3228.57|3236.67|3228.97|3234.02|3226.32|40
1649271080000|2022-04-06 18:51:20|3236.36|3228.66|3236.85|3229.15|3236.85|3229.15|3236.17|3228.47|39
1649271090000|2022-04-06 18:51:30|3236.77|3229.07|3236.44|3228.74|3236.77|3229.07|3235.48|3227.78|35
1649271100000|2022-04-06 18:51:40|3236.58|3228.88|3236.53|3228.83|3237.87|3230.17|3236.3|3228.6|37
1649271110000|2022-04-06 18:51:50|3236.12|3228.42|3237.86|3230.16|3237.86|3230.16|3235.73|3228.03|39
1649271120000|2022-04-06 18:52:00|3237.88|3230.18|3235.28|3227.58|3237.88|3230.18|3235.09|3227.39|35
1649271130000|2022-04-06 18:52:10|3235.29|3227.59|3235.13|3227.43|3235.57|3227.87|3233.6|3225.9|39
1649271140000|2022-04-06 18:52:20|3234.95|3227.25|3234.76|3227.06|3235.7|3228|3234.72|3227.02|32
1649271150000|2022-04-06 18:52:30|3235.04|3227.34|3231.89|3224.19|3235.2|3227.5|3231.89|3224.19|37
1649271160000|2022-04-06 18:52:40|3232.04|3224.34|3233.94|3226.24|3234.6|3226.9|3232.04|3224.34|38
1649271170000|2022-04-06 18:52:50|3233.79|3226.09|3234.08|3226.38|3234.08|3226.38|3230.44|3222.74|40
1649271180000|2022-04-06 18:53:00|3233.97|3226.27|3233.74|3226.04|3233.98|3226.28|3231.16|3223.46|38
1649271190000|2022-04-06 18:53:10|3233.06|3225.36|3231.09|3223.39|3233.06|3225.36|3228.75|3221.05|39
1649271200000|2022-04-06 18:53:20|3231.4|3223.7|3232.01|3224.31|3232.1|3224.4|3229.3|3221.6|38
1649271210000|2022-04-06 18:53:30|3232.04|3224.34|3233.7|3226|3234.96|3227.26|3232.04|3224.34|38
1649271220000|2022-04-06 18:53:40|3233.58|3225.88|3232.64|3224.94|3234.53|3226.83|3231.97|3224.27|38
1649271230000|2022-04-06 18:53:50|3232.09|3224.39|3230.22|3222.52|3232.31|3224.61|3229.07|3221.37|38
1649271240000|2022-04-06 18:54:00|3230.46|3222.76|3231.69|3223.99|3231.93|3224.23|3229.78|3222.08|39
1649271250000|2022-04-06 18:54:10|3231.7|3224|3230.78|3223.08|3231.87|3224.17|3229.72|3222.02|37
1649271260000|2022-04-06 18:54:20|3230.79|3223.09|3234.2|3226.5|3234.27|3226.57|3230.79|3223.09|36
1649271270000|2022-04-06 18:54:30|3234.23|3226.53|3234.25|3226.55|3234.4|3226.7|3233.4|3225.7|38
1649271280000|2022-04-06 18:54:40|3234.24|3226.54|3238.7|3231|3238.82|3231.12|3234.24|3226.54|39
1649271290000|2022-04-06 18:54:50|3238.85|3231.15|3237.26|3229.56|3239.84|3232.14|3236.83|3229.13|40
1649271300000|2022-04-06 18:55:00|3237.19|3229.49|3236.29|3228.59|3238.12|3230.42|3236.2|3228.5|37
1649271310000|2022-04-06 18:55:10|3236.43|3228.73|3237.98|3230.28|3240.18|3232.48|3236.43|3228.73|39
1649271320000|2022-04-06 18:55:20|3238.36|3230.66|3238.13|3230.43|3239.82|3232.12|3237.8|3230.1|40
1649271330000|2022-04-06 18:55:30|3237.63|3229.93|3239.35|3231.65|3239.49|3231.79|3235.78|3228.08|39
1649271340000|2022-04-06 18:55:40|3239.47|3231.77|3240.56|3232.86|3241.1|3233.4|3239.47|3231.77|40
1649271350000|2022-04-06 18:55:50|3240.64|3232.94|3238.42|3230.72|3240.67|3232.97|3238.03|3230.33|38
1649271360000|2022-04-06 18:56:00|3238.6|3230.9|3237.59|3229.89|3238.73|3231.03|3236.32|3228.62|39
1649271370000|2022-04-06 18:56:10|3237.78|3230.08|3237.83|3230.13|3238.79|3231.09|3235.97|3228.27|38
1649271380000|2022-04-06 18:56:20|3237.76|3230.06|3237.68|3229.98|3238.21|3230.51|3236.44|3228.74|39
1649271390000|2022-04-06 18:56:30|3237.7|3230|3237.35|3229.65|3237.71|3230.01|3236.63|3228.93|39
1649271400000|2022-04-06 18:56:40|3237.47|3229.77|3238.36|3230.66|3238.36|3230.66|3236.98|3229.28|37
1649271410000|2022-04-06 18:56:50|3238.43|3230.73|3238.16|3230.46|3239.06|3231.36|3237.82|3230.12|36
1649271420000|2022-04-06 18:57:00|3238.19|3230.49|3237.91|3230.21|3238.78|3231.08|3237.4|3229.7|37
1649271430000|2022-04-06 18:57:10|3237.95|3230.25|3238.89|3231.19|3238.89|3231.19|3237.87|3230.17|38
1649271440000|2022-04-06 18:57:20|3238.81|3231.11|3240.19|3232.49|3240.44|3232.74|3238.73|3231.03|37
1649271450000|2022-04-06 18:57:30|3240.34|3232.64|3239.92|3232.22|3241.59|3233.89|3239.92|3232.22|37
1649271460000|2022-04-06 18:57:40|3240|3232.3|3240.23|3232.53|3240.66|3232.96|3239.53|3231.83|38
1649271470000|2022-04-06 18:57:50|3240.32|3232.62|3238.24|3230.54|3241.61|3233.91|3237.09|3229.39|38
1649271480000|2022-04-06 18:58:00|3237.59|3229.89|3235.68|3227.98|3238.19|3230.49|3234.98|3227.28|39
1649271490000|2022-04-06 18:58:10|3235.57|3227.87|3238.2|3230.5|3238.23|3230.53|3235.18|3227.48|40
1649271500000|2022-04-06 18:58:20|3238.28|3230.58|3237.08|3229.38|3238.32|3230.62|3236.27|3228.57|34
1649271510000|2022-04-06 18:58:30|3237.15|3229.45|3237.8|3230.1|3237.8|3230.1|3236.76|3229.06|37
1649271520000|2022-04-06 18:58:40|3237.98|3230.28|3241.15|3233.45|3241.56|3233.86|3237.98|3230.28|40
1649271530000|2022-04-06 18:58:50|3241.14|3233.44|3238.6|3230.9|3241.2|3233.5|3238.14|3230.44|39
1649271540000|2022-04-06 18:59:00|3238.63|3230.93|3241.47|3233.77|3241.7|3234|3238.44|3230.74|39
1649271550000|2022-04-06 18:59:10|3241.63|3233.93|3241.35|3233.65|3242.75|3235.05|3241.35|3233.65|39
1649271560000|2022-04-06 18:59:20|3241.39|3233.69|3242.81|3235.11|3243.01|3235.31|3239.88|3232.18|38
1649271570000|2022-04-06 18:59:30|3242.9|3235.2|3242.32|3234.62|3243.06|3235.36|3241.94|3234.24|38
1649271580000|2022-04-06 18:59:40|3242.31|3234.61|3242.74|3235.04|3242.91|3235.21|3242.04|3234.34|38
1649271590000|2022-04-06 18:59:50|3242.73|3235.03|3241.74|3234.04|3242.73|3235.03|3241.34|3233.64|34
1649271600000|2022-04-06 19:00:00|3241.98|3234.28|3241.88|3234.18|3242.65|3234.95|3241.45|3233.75|39
1649271610000|2022-04-06 19:00:10|3241.32|3233.62|3243.66|3235.96|3243.66|3235.96|3241.09|3233.39|38
1649271620000|2022-04-06 19:00:20|3243.33|3235.63|3245.94|3238.24|3246.06|3238.36|3242.64|3234.94|38
1649271630000|2022-04-06 19:00:30|3245.95|3238.25|3245.42|3237.72|3246.54|3238.84|3244.53|3236.83|40
1649271640000|2022-04-06 19:00:40|3245.41|3237.71|3247.52|3239.82|3247.76|3240.06|3245.33|3237.63|35
1649271650000|2022-04-06 19:00:50|3247.47|3239.77|3246.76|3239.06|3247.89|3240.19|3246.76|3239.06|36
1649271660000|2022-04-06 19:01:00|3246.77|3239.07|3246.45|3238.75|3247.39|3239.69|3246.26|3238.56|36
1649271670000|2022-04-06 19:01:10|3246.55|3238.85|3248.79|3241.09|3248.79|3241.09|3246.19|3238.49|37
1649271680000|2022-04-06 19:01:20|3248.71|3241.01|3247.89|3240.19|3248.96|3241.26|3247.89|3240.19|35
1649271690000|2022-04-06 19:01:30|3247.92|3240.22|3248.9|3241.2|3248.94|3241.24|3247.46|3239.76|36
1649271700000|2022-04-06 19:01:40|3248.94|3241.24|3246.97|3239.27|3248.94|3241.24|3246.78|3239.08|34
1649271710000|2022-04-06 19:01:50|3247.18|3239.48|3247.31|3239.61|3248.13|3240.43|3247.07|3239.37|33
1649271720000|2022-04-06 19:02:00|3247.3|3239.6|3247.48|3239.78|3247.7|3240|3246.78|3239.08|33
1649271730000|2022-04-06 19:02:10|3247.65|3239.95|3248.89|3241.19|3249.1|3241.4|3247.07|3239.37|31
1649271740000|2022-04-06 19:02:20|3248.83|3241.13|3250.09|3242.39|3250.38|3242.68|3248.73|3241.03|35
1649271750000|2022-04-06 19:02:30|3250.23|3242.53|3252.07|3244.37|3252.23|3244.53|3250.09|3242.39|35
1649271760000|2022-04-06 19:02:40|3252.06|3244.36|3252.38|3244.68|3252.62|3244.92|3251.46|3243.76|39
1649271770000|2022-04-06 19:02:50|3252.19|3244.49|3250.87|3243.17|3252.19|3244.49|3250.67|3242.97|35
1649271780000|2022-04-06 19:03:00|3251.11|3243.41|3252.85|3245.15|3252.9|3245.2|3250.35|3242.65|39
1649271790000|2022-04-06 19:03:10|3252.34|3244.64|3249.54|3241.84|3252.48|3244.78|3249.42|3241.72|39
1649271800000|2022-04-06 19:03:20|3249.46|3241.76|3249.36|3241.66|3249.69|3241.99|3249.23|3241.53|34
1649271810000|2022-04-06 19:03:30|3249.4|3241.7|3249.31|3241.61|3249.49|3241.79|3248.79|3241.09|32
1649271820000|2022-04-06 19:03:40|3249.28|3241.58|3247.34|3239.64|3249.37|3241.67|3247.34|3239.64|34
1649271830000|2022-04-06 19:03:50|3247.23|3239.53|3247.7|3240|3247.8|3240.1|3245.87|3238.17|38
1649271840000|2022-04-06 19:04:00|3247.83|3240.13|3248.65|3240.95|3249.75|3242.05|3247.68|3239.98|34
1649271850000|2022-04-06 19:04:10|3249.03|3241.33|3247.12|3239.42|3249.31|3241.61|3246.93|3239.23|35
1649271860000|2022-04-06 19:04:20|3246.87|3239.17|3246.67|3238.97|3247.42|3239.72|3245.97|3238.27|36
1649271870000|2022-04-06 19:04:30|3246.7|3239|3244.49|3236.79|3247.12|3239.42|3244.17|3236.47|38
1649271880000|2022-04-06 19:04:40|3243.51|3235.81|3242.58|3234.88|3243.51|3235.81|3241.08|3233.38|38
1649271890000|2022-04-06 19:04:50|3242.6|3234.9|3242.45|3234.75|3243.6|3235.9|3242.27|3234.57|35
1649271900000|2022-04-06 19:05:00|3242.47|3234.77|3240.53|3232.83|3242.52|3234.82|3239.57|3231.87|35
1649271910000|2022-04-06 19:05:10|3240.87|3233.17|3238.75|3231.05|3240.87|3233.17|3238.45|3230.75|38
1649271920000|2022-04-06 19:05:20|3239.27|3231.57|3237.23|3229.53|3239.52|3231.82|3237.05|3229.35|39
1649271930000|2022-04-06 19:05:30|3237.32|3229.62|3236.38|3228.68|3237.32|3229.62|3234.07|3226.37|39
1649271940000|2022-04-06 19:05:40|3236.2|3228.5|3235.96|3228.26|3236.91|3229.21|3235.45|3227.75|38
1649271950000|2022-04-06 19:05:50|3235.95|3228.25|3234.35|3226.65|3236.13|3228.43|3233.85|3226.15|37
1649271960000|2022-04-06 19:06:00|3234.49|3226.79|3229.33|3221.63|3235.53|3227.83|3229.33|3221.63|37
1649271970000|2022-04-06 19:06:10|3229.17|3221.47|3228.96|3221.26|3230.92|3223.22|3227.11|3219.41|40
1649271980000|2022-04-06 19:06:20|3228.94|3221.24|3227.66|3219.96|3229.5|3221.8|3227.66|3219.96|33
1649271990000|2022-04-06 19:06:30|3227.49|3219.79|3225.29|3217.59|3227.8|3220.1|3225.24|3217.54|38
1649272000000|2022-04-06 19:06:40|3225.28|3217.58|3226.66|3218.96|3229.45|3221.75|3225.28|3217.58|38
1649272010000|2022-04-06 19:06:50|3226.69|3218.99|3225.28|3217.58|3226.69|3218.99|3223.61|3215.91|40
1649272020000|2022-04-06 19:07:00|3225.38|3217.68|3225.35|3217.65|3225.91|3218.21|3224.93|3217.23|38
1649272030000|2022-04-06 19:07:10|3225.3|3217.6|3225.79|3218.09|3225.83|3218.13|3223.65|3215.95|36
1649272040000|2022-04-06 19:07:20|3225.89|3218.19|3228.12|3220.42|3228.12|3220.42|3225.03|3217.33|37
1649272050000|2022-04-06 19:07:30|3228.11|3220.41|3229.65|3221.95|3229.83|3222.13|3227.68|3219.98|39
1649272060000|2022-04-06 19:07:40|3229.66|3221.96|3229.32|3221.62|3229.66|3221.96|3226.99|3219.29|37
1649272070000|2022-04-06 19:07:50|3229.26|3221.56|3229.13|3221.43|3229.26|3221.56|3228.05|3220.35|37
1649272080000|2022-04-06 19:08:00|3229.09|3221.39|3227.94|3220.24|3230.42|3222.72|3227.52|3219.82|38
1649272090000|2022-04-06 19:08:10|3227.97|3220.27|3228.55|3220.85|3229.38|3221.68|3227.6|3219.9|40
1649272100000|2022-04-06 19:08:20|3228|3220.3|3228.66|3220.96|3228.98|3221.28|3226.51|3218.81|38
1649272110000|2022-04-06 19:08:30|3228.79|3221.09|3231.95|3224.25|3231.95|3224.25|3228.53|3220.83|37
1649272120000|2022-04-06 19:08:40|3231.5|3223.8|3232.44|3224.74|3233.17|3225.47|3231.5|3223.8|36
1649272130000|2022-04-06 19:08:50|3232.39|3224.69|3232.32|3224.62|3232.72|3225.02|3230.97|3223.27|32
1649272140000|2022-04-06 19:09:00|3232.42|3224.72|3234.4|3226.7|3234.4|3226.7|3231.67|3223.97|34
1649272150000|2022-04-06 19:09:10|3234.78|3227.08|3233.68|3225.98|3235.35|3227.65|3233.62|3225.92|38
1649272160000|2022-04-06 19:09:20|3233.77|3226.07|3234.83|3227.13|3235.64|3227.94|3233.77|3226.07|36
1649272170000|2022-04-06 19:09:30|3234.95|3227.25|3237.84|3230.14|3237.92|3230.22|3234.95|3227.25|38
1649272180000|2022-04-06 19:09:40|3237.55|3229.85|3237.37|3229.67|3238.05|3230.35|3236.41|3228.71|36
1649272190000|2022-04-06 19:09:50|3236.97|3229.27|3237.55|3229.85|3237.74|3230.04|3236.77|3229.07|38
1649272200000|2022-04-06 19:10:00|3237.66|3229.96|3237.57|3229.87|3237.96|3230.26|3235.32|3227.62|38
1649272210000|2022-04-06 19:10:10|3237.65|3229.95|3239.45|3231.75|3241.1|3233.4|3237.65|3229.95|37
1649272220000|2022-04-06 19:10:20|3239.77|3232.07|3247.23|3239.53|3247.23|3239.53|3239.62|3231.92|38
1649272230000|2022-04-06 19:10:30|3246.8|3239.1|3246.8|3239.1|3247.53|3239.83|3245.17|3237.47|38
1649272240000|2022-04-06 19:10:40|3246.83|3239.13|3247.47|3239.77|3247.5|3239.8|3246.39|3238.69|38
1649272250000|2022-04-06 19:10:50|3247.58|3239.88|3246.88|3239.18|3248.19|3240.49|3246.66|3238.96|38
1649272260000|2022-04-06 19:11:00|3246.95|3239.25|3247.89|3240.19|3248.1|3240.4|3245.44|3237.74|40
1649272270000|2022-04-06 19:11:10|3248.07|3240.37|3247.65|3239.95|3248.32|3240.62|3246.45|3238.75|40
1649272280000|2022-04-06 19:11:20|3247.41|3239.71|3243.45|3235.75|3247.41|3239.71|3243.07|3235.37|39
1649272290000|2022-04-06 19:11:30|3243.9|3236.2|3243.27|3235.57|3245.95|3238.25|3242.96|3235.26|39
1649272300000|2022-04-06 19:11:40|3242.68|3234.98|3241.95|3234.25|3244.54|3236.84|3241.95|3234.25|36
1649272310000|2022-04-06 19:11:50|3241.86|3234.16|3241.05|3233.35|3243.55|3235.85|3240.98|3233.28|34
1649272320000|2022-04-06 19:12:00|3241.02|3233.32|3240.96|3233.26|3241.02|3233.32|3239.23|3231.53|36
1649272330000|2022-04-06 19:12:10|3241.13|3233.43|3241.58|3233.88|3241.65|3233.95|3239.46|3231.76|33
1649272340000|2022-04-06 19:12:20|3240.99|3233.29|3240.74|3233.04|3241.2|3233.5|3240|3232.3|34
1649272350000|2022-04-06 19:12:30|3240.72|3233.02|3242.02|3234.32|3242.25|3234.55|3239.98|3232.28|38
1649272360000|2022-04-06 19:12:40|3241.82|3234.12|3243.24|3235.54|3243.24|3235.54|3241.62|3233.92|36
1649272370000|2022-04-06 19:12:50|3243.14|3235.44|3243.05|3235.35|3243.14|3235.44|3240.89|3233.19|40
1649272380000|2022-04-06 19:13:00|3243.11|3235.41|3240.22|3232.52|3243.62|3235.92|3240.19|3232.49|39
1649272390000|2022-04-06 19:13:10|3240.04|3232.34|3243.48|3235.78|3243.54|3235.84|3239.91|3232.21|40
1649272400000|2022-04-06 19:13:20|3243.5|3235.8|3242.35|3234.65|3243.58|3235.88|3242.33|3234.63|33
1649272410000|2022-04-06 19:13:30|3242.29|3234.59|3240.83|3233.13|3242.39|3234.69|3240.76|3233.06|32
1649272420000|2022-04-06 19:13:40|3241.69|3233.99|3242|3234.3|3242|3234.3|3241.01|3233.31|35
1649272430000|2022-04-06 19:13:50|3242.02|3234.32|3244.53|3236.83|3244.8|3237.1|3242.02|3234.32|39
1649272440000|2022-04-06 19:14:00|3244.57|3236.87|3244.53|3236.83|3244.67|3236.97|3243.03|3235.33|37
1649272450000|2022-04-06 19:14:10|3244.49|3236.79|3243.54|3235.84|3244.93|3237.23|3243.53|3235.83|36
1649272460000|2022-04-06 19:14:20|3243.52|3235.82|3244.21|3236.51|3244.21|3236.51|3243.33|3235.63|36
1649272470000|2022-04-06 19:14:30|3244.27|3236.57|3245.25|3237.55|3245.69|3237.99|3244.27|3236.57|36
1649272480000|2022-04-06 19:14:40|3245.34|3237.64|3245.77|3238.07|3246.16|3238.46|3245.34|3237.64|34
1649272490000|2022-04-06 19:14:50|3245.78|3238.08|3244.73|3237.03|3245.83|3238.13|3244.23|3236.53|34
1649272500000|2022-04-06 19:15:00|3244.69|3236.99|3241.02|3233.32|3245.81|3238.11|3241.02|3233.32|39
1649272510000|2022-04-06 19:15:10|3240.97|3233.27|3245.89|3238.19|3246.33|3238.63|3240.97|3233.27|37
1649272520000|2022-04-06 19:15:20|3246.08|3238.38|3246.19|3238.49|3246.6|3238.9|3245.64|3237.94|36
1649272530000|2022-04-06 19:15:30|3246.21|3238.51|3246.28|3238.58|3246.95|3239.25|3245.47|3237.77|34
1649272540000|2022-04-06 19:15:40|3246.3|3238.6|3246.86|3239.16|3246.87|3239.17|3246.23|3238.53|37
1649272550000|2022-04-06 19:15:50|3246.83|3239.13|3245.92|3238.22|3246.88|3239.18|3245.57|3237.87|38
1649272560000|2022-04-06 19:16:00|3245.8|3238.1|3244.82|3237.12|3245.97|3238.27|3244.11|3236.41|37
1649272570000|2022-04-06 19:16:10|3244.77|3237.07|3243.21|3235.51|3244.77|3237.07|3242.52|3234.82|38
1649272580000|2022-04-06 19:16:20|3243.02|3235.32|3243.14|3235.44|3243.26|3235.56|3242.26|3234.56|38
1649272590000|2022-04-06 19:16:30|3243.2|3235.5|3243.34|3235.64|3243.68|3235.98|3242.07|3234.37|38
1649272600000|2022-04-06 19:16:40|3243.74|3236.04|3242.8|3235.1|3243.74|3236.04|3242.22|3234.52|31
1649272610000|2022-04-06 19:16:50|3242.81|3235.11|3240.09|3232.39|3243.15|3235.45|3239.05|3231.35|34
1649272620000|2022-04-06 19:17:00|3239.68|3231.98|3237.98|3230.28|3240.18|3232.48|3236.46|3228.76|38
1649272630000|2022-04-06 19:17:10|3238.15|3230.45|3238.16|3230.46|3238.94|3231.24|3237.93|3230.23|39
1649272640000|2022-04-06 19:17:20|3238.42|3230.72|3237.51|3229.81|3238.6|3230.9|3237.16|3229.46|30
1649272650000|2022-04-06 19:17:30|3237.63|3229.93|3238.99|3231.29|3239.11|3231.41|3237.22|3229.52|35
1649272660000|2022-04-06 19:17:40|3239.06|3231.36|3237.9|3230.2|3239.19|3231.49|3237.37|3229.67|38
1649272670000|2022-04-06 19:17:50|3238.1|3230.4|3236.26|3228.56|3238.17|3230.47|3235.28|3227.58|35
1649272680000|2022-04-06 19:18:00|3236.54|3228.84|3236.99|3229.29|3236.99|3229.29|3234.33|3226.63|40
1649272690000|2022-04-06 19:18:10|3236.94|3229.24|3235.85|3228.15|3237.18|3229.48|3235.85|3228.15|36
1649272700000|2022-04-06 19:18:20|3235.93|3228.23|3235.98|3228.28|3236.35|3228.65|3235.78|3228.08|34
1649272710000|2022-04-06 19:18:30|3236|3228.3|3236.17|3228.47|3236.8|3229.1|3235.88|3228.18|34
1649272720000|2022-04-06 19:18:40|3236.19|3228.49|3237.93|3230.23|3238.77|3231.07|3235.92|3228.22|35
1649272730000|2022-04-06 19:18:50|3238.26|3230.56|3237.98|3230.28|3238.26|3230.56|3237.8|3230.1|36
1649272740000|2022-04-06 19:19:00|3238.01|3230.31|3237.84|3230.14|3238.68|3230.98|3237.79|3230.09|33
1649272750000|2022-04-06 19:19:10|3237.51|3229.81|3236.36|3228.66|3237.98|3230.28|3236.36|3228.66|37
1649272760000|2022-04-06 19:19:20|3236.61|3228.91|3234.89|3227.19|3236.95|3229.25|3234.66|3226.96|38
1649272770000|2022-04-06 19:19:30|3235.02|3227.32|3234.55|3226.85|3235.68|3227.98|3234.16|3226.46|36
1649272780000|2022-04-06 19:19:40|3234.33|3226.63|3233.29|3225.59|3235.16|3227.46|3233.17|3225.47|34
1649272790000|2022-04-06 19:19:50|3233.32|3225.62|3233.87|3226.17|3234.01|3226.31|3233.25|3225.55|34
1649272800000|2022-04-06 19:20:00|3233.39|3225.69|3234.74|3227.04|3235.48|3227.78|3233.39|3225.69|38
1649272810000|2022-04-06 19:20:10|3234.76|3227.06|3234.16|3226.46|3235.28|3227.58|3233.39|3225.69|35
1649272820000|2022-04-06 19:20:20|3234.1|3226.4|3231.97|3224.27|3234.23|3226.53|3231.07|3223.37|34
1649272830000|2022-04-06 19:20:30|3231.68|3223.98|3231.78|3224.08|3233.04|3225.34|3231.47|3223.77|36
1649272840000|2022-04-06 19:20:40|3231.91|3224.21|3232.69|3224.99|3233.07|3225.37|3231.31|3223.61|36
1649272850000|2022-04-06 19:20:50|3232.71|3225.01|3233.15|3225.45|3233.86|3226.16|3232.59|3224.89|36
1649272860000|2022-04-06 19:21:00|3232.82|3225.12|3231.55|3223.85|3232.95|3225.25|3231.29|3223.59|30
1649272870000|2022-04-06 19:21:10|3231.61|3223.91|3231.33|3223.63|3231.7|3224|3230.67|3222.97|28
1649272880000|2022-04-06 19:21:20|3231.28|3223.58|3231.22|3223.52|3231.99|3224.29|3230.21|3222.51|38
1649272890000|2022-04-06 19:21:30|3231.26|3223.56|3233.26|3225.56|3234.86|3227.16|3231.26|3223.56|39
1649272900000|2022-04-06 19:21:40|3233.23|3225.53|3230.43|3222.73|3233.23|3225.53|3229.98|3222.28|38
1649272910000|2022-04-06 19:21:50|3230.22|3222.52|3228.29|3220.59|3230.73|3223.03|3227.96|3220.26|38
1649272920000|2022-04-06 19:22:00|3228.54|3220.84|3228.68|3220.98|3229.77|3222.07|3228.47|3220.77|35
1649272930000|2022-04-06 19:22:10|3228.69|3220.99|3229.92|3222.22|3229.92|3222.22|3227.11|3219.41|38
1649272940000|2022-04-06 19:22:20|3229.98|3222.28|3231.45|3223.75|3231.48|3223.78|3229.53|3221.83|37
1649272950000|2022-04-06 19:22:30|3231.4|3223.7|3230.73|3223.03|3231.4|3223.7|3229.63|3221.93|38
1649272960000|2022-04-06 19:22:40|3230.78|3223.08|3229.5|3221.8|3231.64|3223.94|3229.5|3221.8|39
1649272970000|2022-04-06 19:22:50|3229.85|3222.15|3229.46|3221.76|3230.3|3222.6|3228.61|3220.91|36
1649272980000|2022-04-06 19:23:00|3229.57|3221.87|3229.79|3222.09|3229.79|3222.09|3227.8|3220.1|33
1649272990000|2022-04-06 19:23:10|3229.83|3222.13|3230.4|3222.7|3230.95|3223.25|3229.73|3222.03|33
1649273000000|2022-04-06 19:23:20|3230.38|3222.68|3229.89|3222.19|3230.68|3222.98|3229.89|3222.19|34
1649273010000|2022-04-06 19:23:30|3229.88|3222.18|3231.65|3223.95|3231.65|3223.95|3229.88|3222.18|28
1649273020000|2022-04-06 19:23:40|3231.67|3223.97|3230.58|3222.88|3231.73|3224.03|3230.35|3222.65|28
1649273030000|2022-04-06 19:23:50|3230.53|3222.83|3229.53|3221.83|3231.65|3223.95|3229.27|3221.57|36
1649273040000|2022-04-06 19:24:00|3229.51|3221.81|3227.77|3220.07|3229.51|3221.81|3227.65|3219.95|39
1649273050000|2022-04-06 19:24:10|3228.38|3220.68|3230.46|3222.76|3230.46|3222.76|3227.52|3219.82|32
1649273060000|2022-04-06 19:24:20|3230.58|3222.88|3231.19|3223.49|3232.15|3224.45|3230.55|3222.85|36
1649273070000|2022-04-06 19:24:30|3231.32|3223.62|3231.59|3223.89|3232.15|3224.45|3230.8|3223.1|38
1649273080000|2022-04-06 19:24:40|3231.57|3223.87|3231.07|3223.37|3232.37|3224.67|3230.56|3222.86|38
1649273090000|2022-04-06 19:24:50|3229.92|3222.22|3228.34|3220.64|3230.09|3222.39|3227.88|3220.18|38
1649273100000|2022-04-06 19:25:00|3228.56|3220.86|3228.13|3220.43|3228.96|3221.26|3227.81|3220.11|35
1649273110000|2022-04-06 19:25:10|3228.03|3220.33|3229.77|3222.07|3230.19|3222.49|3228.03|3220.33|37
1649273120000|2022-04-06 19:25:20|3229.54|3221.84|3228.08|3220.38|3229.84|3222.14|3227.75|3220.05|39
1649273130000|2022-04-06 19:25:30|3227.77|3220.07|3228.38|3220.68|3228.42|3220.72|3225.8|3218.1|38
1649273140000|2022-04-06 19:25:40|3228.42|3220.72|3229.25|3221.55|3229.25|3221.55|3227.73|3220.03|39
1649273150000|2022-04-06 19:25:50|3229.01|3221.31|3226.76|3219.06|3229.46|3221.76|3226.64|3218.94|37
1649273160000|2022-04-06 19:26:00|3226.42|3218.72|3226.5|3218.8|3227.03|3219.33|3226.09|3218.39|35
1649273170000|2022-04-06 19:26:10|3226.55|3218.85|3227.34|3219.64|3227.88|3220.18|3226.19|3218.49|35
1649273180000|2022-04-06 19:26:20|3227.44|3219.74|3227.45|3219.75|3228.04|3220.34|3227.38|3219.68|35
1649273190000|2022-04-06 19:26:30|3227.38|3219.68|3225.02|3217.32|3228.83|3221.13|3224.71|3217.01|38
1649273200000|2022-04-06 19:26:40|3225.03|3217.33|3223.58|3215.88|3225.43|3217.73|3223.31|3215.61|37
1649273210000|2022-04-06 19:26:50|3223.76|3216.06|3223.52|3215.82|3223.99|3216.29|3223.22|3215.52|36
1649273220000|2022-04-06 19:27:00|3223.64|3215.94|3224.04|3216.34|3224.05|3216.35|3222.81|3215.11|32
1649273230000|2022-04-06 19:27:10|3223.78|3216.08|3221.74|3214.04|3224.04|3216.34|3221.04|3213.34|37
1649273240000|2022-04-06 19:27:20|3221.71|3214.01|3220.21|3212.51|3221.77|3214.07|3219.33|3211.63|37
1649273250000|2022-04-06 19:27:30|3220.16|3212.46|3221.07|3213.37|3221.49|3213.79|3219.98|3212.28|37
1649273260000|2022-04-06 19:27:40|3221.13|3213.43|3222.54|3214.84|3222.54|3214.84|3221.13|3213.43|36
1649273270000|2022-04-06 19:27:50|3222.62|3214.92|3221.18|3213.48|3223.15|3215.45|3221.18|3213.48|36
1649273280000|2022-04-06 19:28:00|3220.94|3213.24|3221.62|3213.92|3221.82|3214.12|3220.86|3213.16|34
1649273290000|2022-04-06 19:28:10|3221.61|3213.91|3222.3|3214.6|3222.65|3214.95|3221.56|3213.86|34
1649273300000|2022-04-06 19:28:20|3222.22|3214.52|3221.9|3214.2|3222.54|3214.84|3221.64|3213.94|35
1649273310000|2022-04-06 19:28:30|3221.84|3214.14|3223.27|3215.57|3223.41|3215.71|3221.84|3214.14|35
1649273320000|2022-04-06 19:28:40|3222.93|3215.23|3221.3|3213.6|3223.42|3215.72|3221.19|3213.49|28
1649273330000|2022-04-06 19:28:50|3221.66|3213.96|3223.01|3215.31|3223.54|3215.84|3221.51|3213.81|36
1649273340000|2022-04-06 19:29:00|3222.97|3215.27|3221.39|3213.69|3223.21|3215.51|3220.77|3213.07|35
1649273350000|2022-04-06 19:29:10|3221.36|3213.66|3221.96|3214.26|3221.96|3214.26|3221.22|3213.52|28
1649273360000|2022-04-06 19:29:20|3221.94|3214.24|3223.24|3215.54|3223.24|3215.54|3221.94|3214.24|33
1649273370000|2022-04-06 19:29:30|3223.35|3215.65|3223.66|3215.96|3224.23|3216.53|3223.35|3215.65|31
1649273380000|2022-04-06 19:29:40|3223.58|3215.88|3222.73|3215.03|3223.67|3215.97|3222.73|3215.03|27
1649273390000|2022-04-06 19:29:50|3222.57|3214.87|3223.01|3215.31|3223.21|3215.51|3222.12|3214.42|36
1649273400000|2022-04-06 19:30:00|3223.31|3215.61|3220.77|3213.07|3223.31|3215.61|3220.77|3213.07|34
1649273410000|2022-04-06 19:30:10|3220.69|3212.99|3221.23|3213.53|3221.33|3213.63|3220.43|3212.73|36
1649273420000|2022-04-06 19:30:20|3221.26|3213.56|3222.65|3214.95|3222.65|3214.95|3220.46|3212.76|39
1649273430000|2022-04-06 19:30:30|3223.08|3215.38|3223.46|3215.76|3223.59|3215.89|3222.71|3215.01|39
1649273440000|2022-04-06 19:30:40|3223.54|3215.84|3223.42|3215.72|3223.7|3216|3222.83|3215.13|37
1649273450000|2022-04-06 19:30:50|3223.41|3215.71|3222.83|3215.13|3224.19|3216.49|3222.83|3215.13|30
1649273460000|2022-04-06 19:31:00|3222.84|3215.14|3223.16|3215.46|3224.07|3216.37|3222.8|3215.1|33
1649273470000|2022-04-06 19:31:10|3223.12|3215.42|3225|3217.3|3225.03|3217.33|3222.89|3215.19|39
1649273480000|2022-04-06 19:31:20|3225.01|3217.31|3224.39|3216.69|3225.06|3217.36|3223.86|3216.16|33
1649273490000|2022-04-06 19:31:30|3223.92|3216.22|3223.84|3216.14|3224.31|3216.61|3223.76|3216.06|33
1649273500000|2022-04-06 19:31:40|3223.82|3216.12|3224.16|3216.46|3224.77|3217.07|3223.75|3216.05|35
1649273510000|2022-04-06 19:31:50|3224.18|3216.48|3226.56|3218.86|3226.56|3218.86|3224.18|3216.48|38
1649273520000|2022-04-06 19:32:00|3226.58|3218.88|3227.19|3219.49|3227.23|3219.53|3226.16|3218.46|35
1649273530000|2022-04-06 19:32:10|3227.32|3219.62|3227.11|3219.41|3229.03|3221.33|3227.07|3219.37|39
1649273540000|2022-04-06 19:32:20|3227.21|3219.51|3225|3217.3|3227.21|3219.51|3225|3217.3|35
1649273550000|2022-04-06 19:32:30|3224.88|3217.18|3224.67|3216.97|3224.96|3217.26|3224.31|3216.61|33
1649273560000|2022-04-06 19:32:40|3224.36|3216.66|3223.2|3215.5|3224.36|3216.66|3223.12|3215.42|33
1649273570000|2022-04-06 19:32:50|3223.23|3215.53|3220.62|3212.92|3223.46|3215.76|3220.62|3212.92|30
1649273580000|2022-04-06 19:33:00|3220.5|3212.8|3217.9|3210.2|3220.5|3212.8|3217.6|3209.9|37
1649273590000|2022-04-06 19:33:10|3217.81|3210.11|3218.35|3210.65|3218.72|3211.02|3217.72|3210.02|30
1649273600000|2022-04-06 19:33:20|3218.54|3210.84|3215.38|3207.68|3219.5|3211.8|3215.13|3207.43|35
1649273610000|2022-04-06 19:33:30|3215.4|3207.7|3215.91|3208.21|3215.94|3208.24|3214.54|3206.84|37
1649273620000|2022-04-06 19:33:40|3216.2|3208.5|3216.02|3208.32|3217.23|3209.53|3215.8|3208.1|36
1649273630000|2022-04-06 19:33:50|3216.29|3208.59|3215.94|3208.24|3216.75|3209.05|3215.82|3208.12|35
1649273640000|2022-04-06 19:34:00|3216.07|3208.37|3214.67|3206.97|3216.33|3208.63|3214.19|3206.49|36
1649273650000|2022-04-06 19:34:10|3214.63|3206.93|3215.07|3207.37|3215.07|3207.37|3213.31|3205.61|33
1649273660000|2022-04-06 19:34:20|3214.93|3207.23|3212.48|3204.78|3214.93|3207.23|3212.48|3204.78|36
1649273670000|2022-04-06 19:34:30|3212.51|3204.81|3213.16|3205.46|3213.36|3205.66|3212.47|3204.77|29
1649273680000|2022-04-06 19:34:40|3213.21|3205.51|3213.27|3205.57|3214.36|3206.66|3213.21|3205.51|37
1649273690000|2022-04-06 19:34:50|3213.57|3205.87|3212.33|3204.63|3213.67|3205.97|3211.96|3204.26|31
1649273700000|2022-04-06 19:35:00|3212.26|3204.56|3209.97|3202.27|3212.35|3204.65|3209.97|3202.27|32
1649273710000|2022-04-06 19:35:10|3210.17|3202.47|3210.14|3202.44|3210.22|3202.52|3209.59|3201.89|35
1649273720000|2022-04-06 19:35:20|3209.95|3202.25|3212.37|3204.67|3212.41|3204.71|3209.74|3202.04|39
1649273730000|2022-04-06 19:35:30|3212.42|3204.72|3211.83|3204.13|3213.4|3205.7|3211.71|3204.01|39
1649273740000|2022-04-06 19:35:40|3212.35|3204.65|3212.26|3204.56|3213.23|3205.53|3211.76|3204.06|40
1649273750000|2022-04-06 19:35:50|3212.44|3204.74|3213.45|3205.75|3213.77|3206.07|3211.82|3204.12|37
1649273760000|2022-04-06 19:36:00|3213.6|3205.9|3212.13|3204.43|3213.62|3205.92|3210.99|3203.29|38
1649273770000|2022-04-06 19:36:10|3212.32|3204.62|3212.99|3205.29|3213.33|3205.63|3212.3|3204.6|37
1649273780000|2022-04-06 19:36:20|3213.12|3205.42|3212.93|3205.23|3213.34|3205.64|3212.5|3204.8|35
1649273790000|2022-04-06 19:36:30|3213|3205.3|3209.85|3202.15|3213.01|3205.31|3209.35|3201.65|38
1649273800000|2022-04-06 19:36:40|3209.86|3202.16|3210.65|3202.95|3210.79|3203.09|3209.68|3201.98|37
1649273810000|2022-04-06 19:36:50|3210.81|3203.11|3210.53|3202.83|3211.15|3203.45|3210.41|3202.71|35
1649273820000|2022-04-06 19:37:00|3210.54|3202.84|3212.77|3205.07|3212.77|3205.07|3210.32|3202.62|36
1649273830000|2022-04-06 19:37:10|3212.84|3205.14|3213.99|3206.29|3214.7|3207|3212.84|3205.14|38
1649273840000|2022-04-06 19:37:20|3214.1|3206.4|3213.15|3205.45|3214.17|3206.47|3212.79|3205.09|39
1649273850000|2022-04-06 19:37:30|3213.17|3205.47|3212.2|3204.5|3213.24|3205.54|3211.56|3203.86|37
1649273860000|2022-04-06 19:37:40|3212.15|3204.45|3216.01|3208.31|3216.01|3208.31|3211.54|3203.84|39
1649273870000|2022-04-06 19:37:50|3216.05|3208.35|3215.71|3208.01|3217.18|3209.48|3215.27|3207.57|35
1649273880000|2022-04-06 19:38:00|3215.66|3207.96|3216.59|3208.89|3217.5|3209.8|3214.93|3207.23|38
1649273890000|2022-04-06 19:38:10|3216.6|3208.9|3217.91|3210.21|3217.91|3210.21|3216.57|3208.87|37
1649273900000|2022-04-06 19:38:20|3217.9|3210.2|3218.11|3210.41|3218.81|3211.11|3217.82|3210.12|35
1649273910000|2022-04-06 19:38:30|3218.12|3210.42|3217.59|3209.89|3218.31|3210.61|3217.4|3209.7|32
1649273920000|2022-04-06 19:38:40|3217.57|3209.87|3218.8|3211.1|3218.8|3211.1|3216.65|3208.95|29
1649273930000|2022-04-06 19:38:50|3218.83|3211.13|3219.48|3211.78|3220.21|3212.51|3218.7|3211|37
1649273940000|2022-04-06 19:39:00|3219.39|3211.69|3219.84|3212.14|3220.4|3212.7|3219.34|3211.64|37
1649273950000|2022-04-06 19:39:10|3219.68|3211.98|3216.28|3208.58|3219.68|3211.98|3216.27|3208.57|35
1649273960000|2022-04-06 19:39:20|3215.97|3208.27|3216.63|3208.93|3217.08|3209.38|3215.8|3208.1|35
1649273970000|2022-04-06 19:39:30|3216.62|3208.92|3216.28|3208.58|3217.45|3209.75|3216.17|3208.47|31
1649273980000|2022-04-06 19:39:40|3216.23|3208.53|3215.05|3207.35|3216.61|3208.91|3214.56|3206.86|34
1649273990000|2022-04-06 19:39:50|3215.11|3207.41|3213.53|3205.83|3215.58|3207.88|3213.53|3205.83|39
1649274000000|2022-04-06 19:40:00|3214.28|3206.58|3214.89|3207.19|3214.98|3207.28|3212.82|3205.12|38
1649274010000|2022-04-06 19:40:10|3214.86|3207.16|3213.9|3206.2|3215.16|3207.46|3213.85|3206.15|30
1649274020000|2022-04-06 19:40:20|3214.11|3206.41|3215.11|3207.41|3215.21|3207.51|3214.11|3206.41|26
1649274030000|2022-04-06 19:40:30|3215.1|3207.4|3215.93|3208.23|3216.31|3208.61|3215.1|3207.4|33
1649274040000|2022-04-06 19:40:40|3215.95|3208.25|3216.05|3208.35|3216.05|3208.35|3214.43|3206.73|27
1649274050000|2022-04-06 19:40:50|3216.07|3208.37|3217.3|3209.6|3217.91|3210.21|3216.07|3208.37|31
1649274060000|2022-04-06 19:41:00|3217.2|3209.5|3220.59|3212.89|3220.62|3212.92|3216.86|3209.16|38
1649274070000|2022-04-06 19:41:10|3220.6|3212.9|3220.68|3212.98|3221.62|3213.92|3220.21|3212.51|37
1649274080000|2022-04-06 19:41:20|3220.46|3212.76|3220.17|3212.47|3221.74|3214.04|3219.98|3212.28|34
1649274090000|2022-04-06 19:41:30|3220.25|3212.55|3217|3209.3|3220.25|3212.55|3216.31|3208.61|37
1649274100000|2022-04-06 19:41:40|3217.04|3209.34|3217.27|3209.57|3217.45|3209.75|3215.85|3208.15|37
1649274110000|2022-04-06 19:41:50|3217.34|3209.64|3218.47|3210.77|3218.61|3210.91|3217.1|3209.4|36
1649274120000|2022-04-06 19:42:00|3218.46|3210.76|3220|3212.3|3220|3212.3|3218.09|3210.39|26
1649274130000|2022-04-06 19:42:10|3219.99|3212.29|3220.69|3212.99|3220.74|3213.04|3219.11|3211.41|32
1649274140000|2022-04-06 19:42:20|3220.74|3213.04|3217.99|3210.29|3220.74|3213.04|3216.75|3209.05|37
1649274150000|2022-04-06 19:42:30|3218.08|3210.38|3220.49|3212.79|3220.69|3212.99|3217.36|3209.66|35
1649274160000|2022-04-06 19:42:40|3220.55|3212.85|3220.87|3213.17|3220.87|3213.17|3219.41|3211.71|30
1649274170000|2022-04-06 19:42:50|3220.7|3213|3221.3|3213.6|3221.4|3213.7|3219.79|3212.09|37
1649274180000|2022-04-06 19:43:00|3221.4|3213.7|3221.37|3213.67|3221.79|3214.09|3220.44|3212.74|36
1649274190000|2022-04-06 19:43:10|3221.23|3213.53|3221.28|3213.58|3222.34|3214.64|3221.15|3213.45|36
1649274200000|2022-04-06 19:43:20|3221.32|3213.62|3222.07|3214.37|3222.22|3214.52|3221.01|3213.31|36
1649274210000|2022-04-06 19:43:30|3222.11|3214.41|3221.85|3214.15|3222.31|3214.61|3221.29|3213.59|31
1649274220000|2022-04-06 19:43:40|3221.86|3214.16|3223.42|3215.72|3223.44|3215.74|3221.28|3213.58|32
1649274230000|2022-04-06 19:43:50|3223.39|3215.69|3223.26|3215.56|3223.46|3215.76|3222.21|3214.51|39
1649274240000|2022-04-06 19:44:00|3223.08|3215.38|3224.57|3216.87|3224.61|3216.91|3222.46|3214.76|38
1649274250000|2022-04-06 19:44:10|3224.7|3217|3225.74|3218.04|3225.77|3218.07|3223.42|3215.72|37
1649274260000|2022-04-06 19:44:20|3225.78|3218.08|3224.41|3216.71|3225.78|3218.08|3224.13|3216.43|37
1649274270000|2022-04-06 19:44:30|3224.4|3216.7|3225.45|3217.75|3226.44|3218.74|3224.4|3216.7|34
1649274280000|2022-04-06 19:44:40|3225.71|3218.01|3226|3218.3|3226.1|3218.4|3225.71|3218.01|30
1649274290000|2022-04-06 19:44:50|3225.98|3218.28|3225.09|3217.39|3226.33|3218.63|3224.99|3217.29|36
1649274300000|2022-04-06 19:45:00|3225.02|3217.32|3226.81|3219.11|3226.81|3219.11|3223.57|3215.87|38
1649274310000|2022-04-06 19:45:10|3226.99|3219.29|3226.55|3218.85|3228.58|3220.88|3226.55|3218.85|39
1649274320000|2022-04-06 19:45:20|3226.49|3218.79|3227.24|3219.54|3227.89|3220.19|3226.11|3218.41|38
1649274330000|2022-04-06 19:45:30|3227.67|3219.97|3228.78|3221.08|3228.9|3221.2|3227.62|3219.92|36
1649274340000|2022-04-06 19:45:40|3228.71|3221.01|3227.73|3220.03|3228.71|3221.01|3227.31|3219.61|38
1649274350000|2022-04-06 19:45:50|3227.71|3220.01|3228.43|3220.73|3228.77|3221.07|3227.15|3219.45|36
1649274360000|2022-04-06 19:46:00|3228.45|3220.75|3229.53|3221.83|3229.61|3221.91|3228.4|3220.7|39
1649274370000|2022-04-06 19:46:10|3229.63|3221.93|3231.28|3223.58|3231.28|3223.58|3229.58|3221.88|39
1649274380000|2022-04-06 19:46:20|3231.61|3223.91|3231.57|3223.87|3232.37|3224.67|3231.29|3223.59|38
1649274390000|2022-04-06 19:46:30|3231.52|3223.82|3231.39|3223.69|3231.61|3223.91|3231.03|3223.33|35
1649274400000|2022-04-06 19:46:40|3231.46|3223.76|3230.08|3222.38|3231.77|3224.07|3230.08|3222.38|35
1649274410000|2022-04-06 19:46:50|3230.33|3222.63|3231.68|3223.98|3232.44|3224.74|3230.33|3222.63|37
1649274420000|2022-04-06 19:47:00|3231.5|3223.8|3233.18|3225.48|3233.31|3225.61|3231.28|3223.58|39
1649274430000|2022-04-06 19:47:10|3233.55|3225.85|3233.7|3226|3234.83|3227.13|3233.22|3225.52|39
1649274440000|2022-04-06 19:47:20|3233.83|3226.13|3235.29|3227.59|3235.31|3227.61|3233.56|3225.86|35
1649274450000|2022-04-06 19:47:30|3235.28|3227.58|3235.93|3228.23|3235.93|3228.23|3235.28|3227.58|30
1649274460000|2022-04-06 19:47:40|3235.95|3228.25|3234.25|3226.55|3235.98|3228.28|3234.25|3226.55|34
1649274470000|2022-04-06 19:47:50|3234.22|3226.52|3235.81|3228.11|3235.88|3228.18|3234.14|3226.44|37
1649274480000|2022-04-06 19:48:00|3235.82|3228.12|3236.19|3228.49|3236.49|3228.79|3235.81|3228.11|32
1649274490000|2022-04-06 19:48:10|3236.11|3228.41|3234.82|3227.12|3236.28|3228.58|3234.82|3227.12|34
1649274500000|2022-04-06 19:48:20|3234.69|3226.99|3236.59|3228.89|3236.86|3229.16|3234.55|3226.85|36
1649274510000|2022-04-06 19:48:30|3236.72|3229.02|3236.58|3228.88|3236.94|3229.24|3236.33|3228.63|36
1649274520000|2022-04-06 19:48:40|3236.6|3228.9|3236.97|3229.27|3236.97|3229.27|3236.51|3228.81|30
1649274530000|2022-04-06 19:48:50|3236.98|3229.28|3237.47|3229.77|3237.48|3229.78|3236.5|3228.8|40
1649274540000|2022-04-06 19:49:00|3237.59|3229.89|3237.98|3230.28|3238.23|3230.53|3237.59|3229.89|34
1649274550000|2022-04-06 19:49:10|3238.06|3230.36|3238.18|3230.48|3238.32|3230.62|3236.8|3229.1|35
1649274560000|2022-04-06 19:49:20|3238.08|3230.38|3236.71|3229.01|3238.08|3230.38|3236.31|3228.61|34
1649274570000|2022-04-06 19:49:30|3236.76|3229.06|3237.01|3229.31|3237.26|3229.56|3236.48|3228.78|29
1649274580000|2022-04-06 19:49:40|3236.87|3229.17|3237.22|3229.52|3237.5|3229.8|3236.61|3228.91|35
1649274590000|2022-04-06 19:49:50|3237.23|3229.53|3235.94|3228.24|3237.44|3229.74|3235.94|3228.24|33
1649274600000|2022-04-06 19:50:00|3236.4|3228.7|3237.19|3229.49|3238.53|3230.83|3236.4|3228.7|38
1649274610000|2022-04-06 19:50:10|3237.43|3229.73|3237.65|3229.95|3238.18|3230.48|3235.87|3228.17|38
1649274620000|2022-04-06 19:50:20|3237.74|3230.04|3236.73|3229.03|3238.32|3230.62|3236.39|3228.69|40
1649274630000|2022-04-06 19:50:30|3236.61|3228.91|3235.72|3228.02|3237.12|3229.42|3235.71|3228.01|40
1649274640000|2022-04-06 19:50:40|3235.74|3228.04|3232.08|3224.38|3235.88|3228.18|3232.08|3224.38|33
1649274650000|2022-04-06 19:50:50|3231.73|3224.03|3229.34|3221.64|3231.73|3224.03|3228.88|3221.18|39
1649274660000|2022-04-06 19:51:00|3229.46|3221.76|3227.72|3220.02|3229.46|3221.76|3227.26|3219.56|35
1649274670000|2022-04-06 19:51:10|3227.83|3220.13|3228.11|3220.41|3229.83|3222.13|3227.83|3220.13|40
1649274680000|2022-04-06 19:51:20|3228.24|3220.54|3229.53|3221.83|3229.53|3221.83|3227.69|3219.99|38
1649274690000|2022-04-06 19:51:30|3229.49|3221.79|3230.65|3222.95|3230.91|3223.21|3229.49|3221.79|34
1649274700000|2022-04-06 19:51:40|3230.67|3222.97|3232.11|3224.41|3232.25|3224.55|3230.59|3222.89|38
1649274710000|2022-04-06 19:51:50|3232.1|3224.4|3230.87|3223.17|3232.1|3224.4|3230.39|3222.69|33
1649274720000|2022-04-06 19:52:00|3231.01|3223.31|3231.64|3223.94|3232.64|3224.94|3230.57|3222.87|38
1649274730000|2022-04-06 19:52:10|3231.46|3223.76|3232.33|3224.63|3232.38|3224.68|3229.96|3222.26|39
1649274740000|2022-04-06 19:52:20|3232.35|3224.65|3232.01|3224.31|3232.53|3224.83|3231.45|3223.75|38
1649274750000|2022-04-06 19:52:30|3231.98|3224.28|3232.31|3224.61|3232.53|3224.83|3231.72|3224.02|39
1649274760000|2022-04-06 19:52:40|3232.27|3224.57|3233.55|3225.85|3233.55|3225.85|3232.13|3224.43|39
1649274770000|2022-04-06 19:52:50|3233.45|3225.75|3233.04|3225.34|3234.15|3226.45|3232.82|3225.12|35
1649274780000|2022-04-06 19:53:00|3233.1|3225.4|3232.7|3225|3233.36|3225.66|3232.4|3224.7|34
1649274790000|2022-04-06 19:53:10|3233.07|3225.37|3232.56|3224.86|3233.07|3225.37|3232.49|3224.79|34
1649274800000|2022-04-06 19:53:20|3232.58|3224.88|3232.72|3225.02|3233.76|3226.06|3232.57|3224.87|33
1649274810000|2022-04-06 19:53:30|3232.66|3224.96|3232.53|3224.83|3232.88|3225.18|3232.16|3224.46|36
1649274820000|2022-04-06 19:53:40|3232.55|3224.85|3232.65|3224.95|3233.18|3225.48|3232.22|3224.52|33
1649274830000|2022-04-06 19:53:50|3232.51|3224.81|3232.31|3224.61|3233.2|3225.5|3232.29|3224.59|35
1649274840000|2022-04-06 19:54:00|3232.35|3224.65|3232.22|3224.52|3232.65|3224.95|3232.14|3224.44|28
1649274850000|2022-04-06 19:54:10|3232.21|3224.51|3233.16|3225.46|3233.16|3225.46|3231.95|3224.25|36
1649274860000|2022-04-06 19:54:20|3233.38|3225.68|3234.48|3226.78|3234.98|3227.28|3233.18|3225.48|39
1649274870000|2022-04-06 19:54:30|3234.49|3226.79|3234.06|3226.36|3234.77|3227.07|3233.58|3225.88|35
1649274880000|2022-04-06 19:54:40|3234.09|3226.39|3230.79|3223.09|3234.41|3226.71|3230.44|3222.74|38
1649274890000|2022-04-06 19:54:50|3230.78|3223.08|3231.34|3223.64|3231.78|3224.08|3230.63|3222.93|34
1649274900000|2022-04-06 19:55:00|3231.08|3223.38|3231.96|3224.26|3232.17|3224.47|3231.08|3223.38|37
1649274910000|2022-04-06 19:55:10|3231.67|3223.97|3229.56|3221.86|3231.82|3224.12|3228.77|3221.07|39
1649274920000|2022-04-06 19:55:20|3229.4|3221.7|3229|3221.3|3229.47|3221.77|3228.14|3220.44|36
1649274930000|2022-04-06 19:55:30|3228.99|3221.29|3228.93|3221.23|3229.08|3221.38|3228.22|3220.52|35
1649274940000|2022-04-06 19:55:40|3228.94|3221.24|3228.97|3221.27|3229.28|3221.58|3227.95|3220.25|37
1649274950000|2022-04-06 19:55:50|3228.92|3221.22|3229.03|3221.33|3229.08|3221.38|3228.52|3220.82|30
1649274960000|2022-04-06 19:56:00|3229.08|3221.38|3228.72|3221.02|3229.21|3221.51|3227.92|3220.22|30
1649274970000|2022-04-06 19:56:10|3228.36|3220.66|3228.41|3220.71|3229.33|3221.63|3227.54|3219.84|37
1649274980000|2022-04-06 19:56:20|3227.69|3219.99|3227.35|3219.65|3228.63|3220.93|3226.71|3219.01|35
1649274990000|2022-04-06 19:56:30|3227.29|3219.59|3229.47|3221.77|3229.47|3221.77|3227.18|3219.48|36
1649275000000|2022-04-06 19:56:40|3229.58|3221.88|3230.14|3222.44|3230.23|3222.53|3229.16|3221.46|37
1649275010000|2022-04-06 19:56:50|3230.18|3222.48|3233|3225.3|3233|3225.3|3229.8|3222.1|36
1649275020000|2022-04-06 19:57:00|3232.88|3225.18|3232.11|3224.41|3232.88|3225.18|3232.07|3224.37|29
1649275030000|2022-04-06 19:57:10|3232.1|3224.4|3232.81|3225.11|3232.81|3225.11|3232|3224.3|33
1649275040000|2022-04-06 19:57:20|3232.78|3225.08|3235.25|3227.55|3235.25|3227.55|3232.78|3225.08|27
1649275050000|2022-04-06 19:57:30|3235.3|3227.6|3235.05|3227.35|3235.3|3227.6|3234.76|3227.06|35
1649275060000|2022-04-06 19:57:40|3235.18|3227.48|3234.85|3227.15|3235.23|3227.53|3234.44|3226.74|35
1649275070000|2022-04-06 19:57:50|3234.92|3227.22|3234.64|3226.94|3235.05|3227.35|3234.01|3226.31|34
1649275080000|2022-04-06 19:58:00|3234.57|3226.87|3234.73|3227.03|3235.19|3227.49|3234.33|3226.63|32
1649275090000|2022-04-06 19:58:10|3235|3227.3|3234.81|3227.11|3235|3227.3|3233.5|3225.8|37
1649275100000|2022-04-06 19:58:20|3234.14|3226.44|3232.75|3225.05|3235|3227.3|3232.22|3224.52|38
1649275110000|2022-04-06 19:58:30|3232.83|3225.13|3231.08|3223.38|3233.01|3225.31|3231.08|3223.38|31
1649275120000|2022-04-06 19:58:40|3232.01|3224.31|3231.11|3223.41|3232.01|3224.31|3230.13|3222.43|34
1649275130000|2022-04-06 19:58:50|3231.39|3223.69|3229.42|3221.72|3231.49|3223.79|3229.33|3221.63|26
1649275140000|2022-04-06 19:59:00|3229.51|3221.81|3230.94|3223.24|3231.14|3223.44|3229.48|3221.78|39
1649275150000|2022-04-06 19:59:10|3230.91|3223.21|3229.36|3221.66|3231.69|3223.99|3228.65|3220.95|38
1649275160000|2022-04-06 19:59:20|3229.33|3221.63|3229.25|3221.55|3229.66|3221.96|3228.92|3221.22|34
1649275170000|2022-04-06 19:59:30|3229.21|3221.51|3228|3220.3|3229.5|3221.8|3227.57|3219.87|35
1649275180000|2022-04-06 19:59:40|3228.02|3220.32|3229.32|3221.62|3229.32|3221.62|3228.02|3220.32|36
1649275190000|2022-04-06 19:59:50|3229.17|3221.47|3229.98|3222.28|3230.36|3222.66|3228.69|3220.99|37
1649275200000|2022-04-06 20:00:00|3229.83|3222.13|3226.75|3219.05|3230.17|3222.47|3226.75|3219.05|36
1649275210000|2022-04-06 20:00:10|3226.9|3219.2|3227.44|3219.74|3227.65|3219.95|3226.18|3218.48|39
1649275220000|2022-04-06 20:00:20|3227.46|3219.76|3227.38|3219.68|3227.83|3220.13|3226.92|3219.22|40
1649275230000|2022-04-06 20:00:30|3227.5|3219.8|3229.38|3221.68|3229.38|3221.68|3227.5|3219.8|34
1649275240000|2022-04-06 20:00:40|3229.43|3221.73|3230.21|3222.51|3230.61|3222.91|3229.43|3221.73|39
1649275250000|2022-04-06 20:00:50|3230.24|3222.54|3229.95|3222.25|3230.68|3222.98|3229.57|3221.87|35
1649275260000|2022-04-06 20:01:00|3230.08|3222.38|3229.64|3221.94|3230.58|3222.88|3228.65|3220.95|36
1649275270000|2022-04-06 20:01:10|3229.58|3221.88|3232.87|3225.17|3233.02|3225.32|3229.58|3221.88|38
1649275280000|2022-04-06 20:01:20|3232.71|3225.01|3232.83|3225.13|3233.42|3225.72|3232.4|3224.7|35
1649275290000|2022-04-06 20:01:30|3232.78|3225.08|3233.16|3225.46|3233.36|3225.66|3232.78|3225.08|35
1649275300000|2022-04-06 20:01:40|3233.17|3225.47|3233.36|3225.66|3234.62|3226.92|3233.17|3225.47|36
1649275310000|2022-04-06 20:01:50|3233.31|3225.61|3232.81|3225.11|3233.31|3225.61|3232.71|3225.01|29
1649275320000|2022-04-06 20:02:00|3232.82|3225.12|3233.09|3225.39|3233.22|3225.52|3232.71|3225.01|32
1649275330000|2022-04-06 20:02:10|3233.11|3225.41|3233.92|3226.22|3233.92|3226.22|3233.08|3225.38|31
1649275340000|2022-04-06 20:02:20|3234.12|3226.42|3235.4|3227.7|3235.52|3227.82|3234.12|3226.42|36
1649275350000|2022-04-06 20:02:30|3235.42|3227.72|3234.52|3226.82|3235.83|3228.13|3234.49|3226.79|25
1649275360000|2022-04-06 20:02:40|3234.53|3226.83|3234.48|3226.78|3235.15|3227.45|3234.48|3226.78|28
1649275370000|2022-04-06 20:02:50|3234.51|3226.81|3233.67|3225.97|3234.94|3227.24|3233.44|3225.74|38
1649275380000|2022-04-06 20:03:00|3233.65|3225.95|3235.78|3228.08|3236.01|3228.31|3233.45|3225.75|37
1649275390000|2022-04-06 20:03:10|3235.81|3228.11|3238.16|3230.46|3238.31|3230.61|3235.48|3227.78|36
1649275400000|2022-04-06 20:03:20|3238.41|3230.71|3238.65|3230.95|3238.84|3231.14|3238|3230.3|37
1649275410000|2022-04-06 20:03:30|3238.52|3230.82|3237.1|3229.4|3238.52|3230.82|3236.93|3229.23|39
1649275420000|2022-04-06 20:03:40|3236.88|3229.18|3236.4|3228.7|3237.1|3229.4|3236.13|3228.43|33
1649275430000|2022-04-06 20:03:50|3236.36|3228.66|3236.9|3229.2|3236.9|3229.2|3236.35|3228.65|36
1649275440000|2022-04-06 20:04:00|3236.89|3229.19|3240.16|3232.46|3240.16|3232.46|3236.89|3229.19|35
1649275450000|2022-04-06 20:04:10|3239.64|3231.94|3240.66|3232.96|3240.9|3233.2|3239.14|3231.44|38
1649275460000|2022-04-06 20:04:20|3240.64|3232.94|3241.36|3233.66|3241.91|3234.21|3240|3232.3|36
1649275470000|2022-04-06 20:04:30|3241.48|3233.78|3241.22|3233.52|3241.69|3233.99|3241.04|3233.34|34
1649275480000|2022-04-06 20:04:40|3241.21|3233.51|3239.17|3231.47|3241.23|3233.53|3239.17|3231.47|37
1649275490000|2022-04-06 20:04:50|3239.3|3231.6|3238.8|3231.1|3239.3|3231.6|3238.23|3230.53|36
1649275500000|2022-04-06 20:05:00|3238.98|3231.28|3238.96|3231.26|3240.62|3232.92|3238.96|3231.26|39
1649275510000|2022-04-06 20:05:10|3238.84|3231.14|3242.22|3234.52|3243.19|3235.49|3238.66|3230.96|40
1649275520000|2022-04-06 20:05:20|3242.59|3234.89|3242.43|3234.73|3242.83|3235.13|3241.83|3234.13|37
1649275530000|2022-04-06 20:05:30|3242.71|3235.01|3240.32|3232.62|3242.71|3235.01|3240.21|3232.51|37
1649275540000|2022-04-06 20:05:40|3240.34|3232.64|3239.47|3231.77|3240.34|3232.64|3239.09|3231.39|37
1649275550000|2022-04-06 20:05:50|3239.3|3231.6|3240.01|3232.31|3240.11|3232.41|3238.35|3230.65|38
1649275560000|2022-04-06 20:06:00|3240.18|3232.48|3239.18|3231.48|3240.31|3232.61|3239.18|3231.48|37
1649275570000|2022-04-06 20:06:10|3239.26|3231.56|3238.5|3230.8|3239.46|3231.76|3238.38|3230.68|36
1649275580000|2022-04-06 20:06:20|3238.52|3230.82|3238.68|3230.98|3239.29|3231.59|3238.17|3230.47|36
1649275590000|2022-04-06 20:06:30|3238.36|3230.66|3238.74|3231.04|3239.21|3231.51|3238.29|3230.59|39
1649275600000|2022-04-06 20:06:40|3238.75|3231.05|3239.2|3231.5|3239.25|3231.55|3238.63|3230.93|35
1649275610000|2022-04-06 20:06:50|3239.38|3231.68|3237.66|3229.96|3239.48|3231.78|3237.66|3229.96|35
1649275620000|2022-04-06 20:07:00|3239.09|3231.39|3238.72|3231.02|3239.21|3231.51|3238.07|3230.37|38
1649275630000|2022-04-06 20:07:10|3238.8|3231.1|3240.48|3232.78|3240.48|3232.78|3238.8|3231.1|38
1649275640000|2022-04-06 20:07:20|3240.5|3232.8|3240.66|3232.96|3240.85|3233.15|3240.49|3232.79|23
1649275650000|2022-04-06 20:07:30|3240.68|3232.98|3240.82|3233.12|3241.28|3233.58|3240.63|3232.93|32
1649275660000|2022-04-06 20:07:40|3240.81|3233.11|3240.13|3232.43|3241.16|3233.46|3240.1|3232.4|35
1649275670000|2022-04-06 20:07:50|3240.07|3232.37|3238.36|3230.66|3240.25|3232.55|3238.36|3230.66|36
1649275680000|2022-04-06 20:08:00|3238.56|3230.86|3237.45|3229.75|3238.62|3230.92|3237.07|3229.37|33
1649275690000|2022-04-06 20:08:10|3237.56|3229.86|3238.34|3230.64|3238.48|3230.78|3237.56|3229.86|38
1649275700000|2022-04-06 20:08:20|3237.96|3230.26|3237.85|3230.15|3238.43|3230.73|3237.8|3230.1|33
1649275710000|2022-04-06 20:08:30|3237.8|3230.1|3237.53|3229.83|3237.81|3230.11|3236.94|3229.24|35
1649275720000|2022-04-06 20:08:40|3237.57|3229.87|3236.91|3229.21|3237.57|3229.87|3236.8|3229.1|30
1649275730000|2022-04-06 20:08:50|3237.04|3229.34|3236.57|3228.87|3237.11|3229.41|3236.31|3228.61|32
1649275740000|2022-04-06 20:09:00|3236.49|3228.79|3236.84|3229.14|3237.12|3229.42|3236.49|3228.79|33
1649275750000|2022-04-06 20:09:10|3236.85|3229.15|3237.89|3230.19|3238.46|3230.76|3236.81|3229.11|34
1649275760000|2022-04-06 20:09:20|3238.2|3230.5|3238.23|3230.53|3238.67|3230.97|3237.77|3230.07|38
1649275770000|2022-04-06 20:09:30|3238.34|3230.64|3236.01|3228.31|3238.46|3230.76|3235.93|3228.23|38
1649275780000|2022-04-06 20:09:40|3236.04|3228.34|3236.02|3228.32|3236.31|3228.61|3235.82|3228.12|29
1649275790000|2022-04-06 20:09:50|3235.94|3228.24|3234.72|3227.02|3236.03|3228.33|3234.63|3226.93|34
1649275800000|2022-04-06 20:10:00|3234.88|3227.18|3234.47|3226.77|3234.95|3227.25|3233.83|3226.13|37
1649275810000|2022-04-06 20:10:10|3234.48|3226.78|3235.76|3228.06|3235.76|3228.06|3234.34|3226.64|32
1649275820000|2022-04-06 20:10:20|3235.86|3228.16|3234.61|3226.91|3235.86|3228.16|3234.22|3226.52|35
1649275830000|2022-04-06 20:10:30|3234.5|3226.8|3233.8|3226.1|3234.55|3226.85|3233.49|3225.79|25
1649275840000|2022-04-06 20:10:40|3233.53|3225.83|3232.63|3224.93|3233.61|3225.91|3231.53|3223.83|34
1649275850000|2022-04-06 20:10:50|3232.08|3224.38|3231.95|3224.25|3232.86|3225.16|3231.06|3223.36|38
1649275860000|2022-04-06 20:11:00|3232.24|3224.54|3232.21|3224.51|3232.24|3224.54|3231.65|3223.95|37
1649275870000|2022-04-06 20:11:10|3232.22|3224.52|3231.29|3223.59|3232.65|3224.95|3231.29|3223.59|32
1649275880000|2022-04-06 20:11:20|3232.88|3225.18|3231.76|3224.06|3232.88|3225.18|3230.91|3223.21|28
1649275890000|2022-04-06 20:11:30|3231.62|3223.92|3231.14|3223.44|3231.76|3224.06|3231|3223.3|30
1649275900000|2022-04-06 20:11:40|3231.12|3223.42|3231|3223.3|3231.46|3223.76|3230.58|3222.88|34
1649275910000|2022-04-06 20:11:50|3230.79|3223.09|3230.35|3222.65|3231.12|3223.42|3229.94|3222.24|39
1649275920000|2022-04-06 20:12:00|3230.1|3222.4|3229.59|3221.89|3230.56|3222.86|3229.3|3221.6|36
1649275930000|2022-04-06 20:12:10|3229.67|3221.97|3228.95|3221.25|3230.2|3222.5|3228.95|3221.25|38
1649275940000|2022-04-06 20:12:20|3229.14|3221.44|3229.14|3221.44|3230.2|3222.5|3228.84|3221.14|33
1649275950000|2022-04-06 20:12:30|3229.34|3221.64|3228.88|3221.18|3229.67|3221.97|3228.4|3220.7|32
1649275960000|2022-04-06 20:12:40|3228.91|3221.21|3228.63|3220.93|3228.92|3221.22|3228.41|3220.71|38
1649275970000|2022-04-06 20:12:50|3228.61|3220.91|3227.49|3219.79|3228.78|3221.08|3227.2|3219.5|36
1649275980000|2022-04-06 20:13:00|3227.47|3219.77|3227.64|3219.94|3228.66|3220.96|3227.37|3219.67|34
1649275990000|2022-04-06 20:13:10|3227.63|3219.93|3226.12|3218.42|3227.64|3219.94|3226.12|3218.42|27
1649276000000|2022-04-06 20:13:20|3225.99|3218.29|3224.91|3217.21|3226.02|3218.32|3224.91|3217.21|32
1649276010000|2022-04-06 20:13:30|3223.73|3216.03|3222.78|3215.08|3223.99|3216.29|3222.56|3214.86|34
1649276020000|2022-04-06 20:13:40|3222.95|3215.25|3222.13|3214.43|3223.22|3215.52|3222.07|3214.37|30
1649276030000|2022-04-06 20:13:50|3222.3|3214.6|3221.94|3214.24|3222.41|3214.71|3221.61|3213.91|35
1649276040000|2022-04-06 20:14:00|3222.05|3214.35|3222.06|3214.36|3222.8|3215.1|3220.74|3213.04|35
1649276050000|2022-04-06 20:14:10|3221.65|3213.95|3221.9|3214.2|3222.05|3214.35|3220.69|3212.99|22
1649276060000|2022-04-06 20:14:20|3222.37|3214.67|3220.92|3213.22|3222.45|3214.75|3219.93|3212.23|32
1649276070000|2022-04-06 20:14:30|3220.01|3212.31|3220.55|3212.85|3221.25|3213.55|3219.51|3211.81|37
1649276080000|2022-04-06 20:14:40|3220.94|3213.24|3218.01|3210.31|3220.94|3213.24|3218.01|3210.31|29
1649276090000|2022-04-06 20:14:50|3217.99|3210.29|3217.71|3210.01|3217.99|3210.29|3217.47|3209.77|19
1649276100000|2022-04-06 20:15:00|3217.7|3210|3218.07|3210.37|3219.29|3211.59|3217.68|3209.98|35
1649276110000|2022-04-06 20:15:10|3218.06|3210.36|3218.55|3210.85|3218.66|3210.96|3218.06|3210.36|30
1649276120000|2022-04-06 20:15:20|3218.6|3210.9|3218.53|3210.83|3218.83|3211.13|3218.45|3210.75|33
1649276130000|2022-04-06 20:15:30|3218.62|3210.92|3218.53|3210.83|3218.65|3210.95|3218.48|3210.78|28
1649276140000|2022-04-06 20:15:40|3218.6|3210.9|3217.58|3209.88|3218.62|3210.92|3217.49|3209.79|33
1649276150000|2022-04-06 20:15:50|3217.5|3209.8|3217.17|3209.47|3217.83|3210.13|3217.04|3209.34|34
1649276160000|2022-04-06 20:16:00|3217.64|3209.94|3217.29|3209.59|3217.64|3209.94|3216.9|3209.2|32
1649276170000|2022-04-06 20:16:10|3217.19|3209.49|3216.32|3208.62|3217.45|3209.75|3216.01|3208.31|35
1649276180000|2022-04-06 20:16:20|3216.36|3208.66|3216.25|3208.55|3216.39|3208.69|3215.83|3208.13|34
1649276190000|2022-04-06 20:16:30|3215.91|3208.21|3215.14|3207.44|3216.25|3208.55|3214.97|3207.27|30
1649276200000|2022-04-06 20:16:40|3214.63|3206.93|3212.03|3204.33|3214.98|3207.28|3212.03|3204.33|39
1649276210000|2022-04-06 20:16:50|3211.31|3203.61|3210.18|3202.48|3212.22|3204.52|3209.7|3202|40
1649276220000|2022-04-06 20:17:00|3210.01|3202.31|3209.76|3202.06|3210.29|3202.59|3209.57|3201.87|35
1649276230000|2022-04-06 20:17:10|3209.59|3201.89|3207.88|3200.18|3209.67|3201.97|3207.88|3200.18|36
1649276240000|2022-04-06 20:17:20|3207.75|3200.05|3207.72|3200.02|3209.17|3201.47|3207.61|3199.91|39
1649276250000|2022-04-06 20:17:30|3207.76|3200.06|3207.09|3199.39|3208.14|3200.44|3207.08|3199.38|35
1649276260000|2022-04-06 20:17:40|3207.16|3199.46|3207.62|3199.92|3207.62|3199.92|3204.45|3196.75|39
1649276270000|2022-04-06 20:17:50|3207.63|3199.93|3206.14|3198.44|3208.15|3200.45|3205.76|3198.06|36
1649276280000|2022-04-06 20:18:00|3205.99|3198.29|3206.2|3198.5|3206.2|3198.5|3205.64|3197.94|35
1649276290000|2022-04-06 20:18:10|3206.19|3198.49|3207.54|3199.84|3207.54|3199.84|3206.19|3198.49|34
1649276300000|2022-04-06 20:18:20|3207.51|3199.81|3207.91|3200.21|3208.06|3200.36|3207.51|3199.81|32
1649276310000|2022-04-06 20:18:30|3207.85|3200.15|3209.69|3201.99|3210.16|3202.46|3207.84|3200.14|33
1649276320000|2022-04-06 20:18:40|3209.62|3201.92|3208.29|3200.59|3209.63|3201.93|3208.29|3200.59|33
1649276330000|2022-04-06 20:18:50|3208.3|3200.6|3208.47|3200.77|3208.86|3201.16|3208.23|3200.53|23
1649276340000|2022-04-06 20:19:00|3208.64|3200.94|3208.89|3201.19|3208.9|3201.2|3208.61|3200.91|18
1649276350000|2022-04-06 20:19:10|3208.94|3201.24|3211.11|3203.41|3211.27|3203.57|3208.86|3201.16|36
1649276360000|2022-04-06 20:19:20|3211.25|3203.55|3210.97|3203.27|3211.33|3203.63|3210.36|3202.66|32
1649276370000|2022-04-06 20:19:30|3211.28|3203.58|3211.43|3203.73|3211.71|3204.01|3211.25|3203.55|36
1649276380000|2022-04-06 20:19:40|3211.44|3203.74|3211.64|3203.94|3211.78|3204.08|3211.24|3203.54|32
1649276390000|2022-04-06 20:19:50|3211.69|3203.99|3212.06|3204.36|3212.31|3204.61|3211.27|3203.57|24
1649276400000|2022-04-06 20:20:00|3212.04|3204.34|3212.3|3204.6|3213|3205.3|3212.04|3204.34|25
1649276410000|2022-04-06 20:20:10|3211.91|3204.21|3213.24|3205.54|3213.24|3205.54|3211.52|3203.82|31
1649276420000|2022-04-06 20:20:20|3213.25|3205.55|3213.57|3205.87|3213.93|3206.23|3213.01|3205.31|27
1649276430000|2022-04-06 20:20:30|3213.61|3205.91|3210.57|3202.87|3213.61|3205.91|3210.57|3202.87|36
1649276440000|2022-04-06 20:20:40|3210.6|3202.9|3209.64|3201.94|3210.6|3202.9|3209.08|3201.38|36
1649276450000|2022-04-06 20:20:50|3209.52|3201.82|3209.59|3201.89|3209.88|3202.18|3209.41|3201.71|27
1649276460000|2022-04-06 20:21:00|3209.37|3201.67|3209.73|3202.03|3209.95|3202.25|3209.37|3201.67|29
1649276470000|2022-04-06 20:21:10|3209.69|3201.99|3210.52|3202.82|3210.64|3202.94|3209.35|3201.65|31
1649276480000|2022-04-06 20:21:20|3210.73|3203.03|3209.65|3201.95|3211.15|3203.45|3209.65|3201.95|36
1649276490000|2022-04-06 20:21:30|3209.69|3201.99|3208.95|3201.25|3209.94|3202.24|3208.92|3201.22|29
1649276500000|2022-04-06 20:21:40|3208.94|3201.24|3209.52|3201.82|3209.76|3202.06|3208.89|3201.19|26
1649276510000|2022-04-06 20:21:50|3209.63|3201.93|3211.03|3203.33|3211.07|3203.37|3209.63|3201.93|23
1649276520000|2022-04-06 20:22:00|3211.02|3203.32|3210.68|3202.98|3211.02|3203.32|3210.59|3202.89|17
1649276530000|2022-04-06 20:22:10|3210.92|3203.22|3211.44|3203.74|3211.53|3203.83|3210.86|3203.16|18
1649276540000|2022-04-06 20:22:20|3211.26|3203.56|3212.15|3204.45|3212.16|3204.46|3211.26|3203.56|24
1649276550000|2022-04-06 20:22:30|3212.16|3204.46|3212.15|3204.45|3212.16|3204.46|3212.14|3204.44|10
1649276560000|2022-04-06 20:22:40|3212.16|3204.46|3213.16|3205.46|3213.17|3205.47|3211.19|3203.49|21
1649276570000|2022-04-06 20:22:50|3213.7|3206|3213.34|3205.64|3214.07|3206.37|3213.21|3205.51|15
1649276580000|2022-04-06 20:23:00|3213.29|3205.59|3213.5|3205.8|3213.66|3205.96|3213.16|3205.46|23
1649276590000|2022-04-06 20:23:10|3213.19|3205.49|3213.51|3205.81|3213.63|3205.93|3213.19|3205.49|9
1649276600000|2022-04-06 20:23:20|3213.59|3205.89|3213.62|3205.92|3213.62|3205.92|3213.47|3205.77|21
1649276610000|2022-04-06 20:23:30|3213.63|3205.93|3215.55|3207.85|3215.75|3208.05|3213.63|3205.93|28
1649276620000|2022-04-06 20:23:40|3215.78|3208.08|3215.76|3208.06|3215.86|3208.16|3215.25|3207.55|23
1649276630000|2022-04-06 20:23:50|3215.69|3207.99|3217.45|3209.75|3217.51|3209.81|3215.69|3207.99|26
1649276640000|2022-04-06 20:24:00|3217.78|3210.08|3219.16|3211.46|3219.16|3211.46|3217.71|3210.01|21
1649276650000|2022-04-06 20:24:10|3219.2|3211.5|3219.24|3211.54|3220.48|3212.78|3219|3211.3|32
1649276660000|2022-04-06 20:24:20|3218.49|3210.79|3218.45|3210.75|3218.79|3211.09|3218.05|3210.35|36
1649276670000|2022-04-06 20:24:30|3218.62|3210.92|3219.18|3211.48|3219.33|3211.63|3218.39|3210.69|37
1649276680000|2022-04-06 20:24:40|3219.34|3211.64|3219|3211.3|3219.43|3211.73|3218.96|3211.26|34
1649276690000|2022-04-06 20:24:50|3219.02|3211.32|3217.93|3210.23|3219.22|3211.52|3217.93|3210.23|32
1649276700000|2022-04-06 20:25:00|3217.75|3210.05|3217.59|3209.89|3218.02|3210.32|3217.35|3209.65|32
1649276710000|2022-04-06 20:25:10|3217.6|3209.9|3215.74|3208.04|3217.66|3209.96|3215.55|3207.85|36
1649276720000|2022-04-06 20:25:20|3215.67|3207.97|3213.44|3205.74|3215.67|3207.97|3213.44|3205.74|33
1649276730000|2022-04-06 20:25:30|3213.42|3205.72|3213.05|3205.35|3213.42|3205.72|3212.95|3205.25|28
1649276740000|2022-04-06 20:25:40|3212.83|3205.13|3212.63|3204.93|3212.87|3205.17|3212.46|3204.76|34
1649276750000|2022-04-06 20:25:50|3212.57|3204.87|3213.19|3205.49|3213.25|3205.55|3212.56|3204.86|31
1649276760000|2022-04-06 20:26:00|3213.18|3205.48|3213.73|3206.03|3213.75|3206.05|3213.11|3205.41|30
1649276770000|2022-04-06 20:26:10|3213.74|3206.04|3216.13|3208.43|3216.14|3208.44|3213.69|3205.99|27
1649276780000|2022-04-06 20:26:20|3216.12|3208.42|3216.37|3208.67|3216.37|3208.67|3216.07|3208.37|18
1649276790000|2022-04-06 20:26:30|3217.04|3209.34|3217.38|3209.68|3217.69|3209.99|3216.88|3209.18|36
1649276800000|2022-04-06 20:26:40|3217.34|3209.64|3219.34|3211.64|3219.34|3211.64|3217.34|3209.64|35
1649276810000|2022-04-06 20:26:50|3219.2|3211.5|3218.8|3211.1|3219.36|3211.66|3218.65|3210.95|26
1649276820000|2022-04-06 20:27:00|3218.85|3211.15|3219.85|3212.15|3219.85|3212.15|3218.85|3211.15|28
1649276830000|2022-04-06 20:27:10|3219.7|3212|3219.66|3211.96|3220.53|3212.83|3219.4|3211.7|34
1649276840000|2022-04-06 20:27:20|3219.67|3211.97|3220.24|3212.54|3220.55|3212.85|3219.55|3211.85|31
1649276850000|2022-04-06 20:27:30|3220.18|3212.48|3220.16|3212.46|3220.51|3212.81|3220.07|3212.37|31
1649276860000|2022-04-06 20:27:40|3220.15|3212.45|3220.04|3212.34|3220.21|3212.51|3219.99|3212.29|25
1649276870000|2022-04-06 20:27:50|3220.06|3212.36|3219.71|3212.01|3220.19|3212.49|3219.64|3211.94|25
1649276880000|2022-04-06 20:28:00|3219.7|3212|3219.94|3212.24|3219.94|3212.24|3219.51|3211.81|24
1649276890000|2022-04-06 20:28:10|3220.07|3212.37|3220.35|3212.65|3220.64|3212.94|3220.06|3212.36|31
1649276900000|2022-04-06 20:28:20|3220.38|3212.68|3220.12|3212.42|3220.38|3212.68|3220.07|3212.37|22
1649276910000|2022-04-06 20:28:30|3220.16|3212.46|3220.34|3212.64|3220.34|3212.64|3220.12|3212.42|13
1649276920000|2022-04-06 20:28:40|3220.23|3212.53|3221.57|3213.87|3221.78|3214.08|3220.23|3212.53|32
1649276930000|2022-04-06 20:28:50|3221.55|3213.85|3220.17|3212.47|3221.71|3214.01|3219.51|3211.81|38
1649276940000|2022-04-06 20:29:00|3220.26|3212.56|3220.76|3213.06|3220.99|3213.29|3220.26|3212.56|31
1649276950000|2022-04-06 20:29:10|3220.92|3213.22|3221.37|3213.67|3221.47|3213.77|3220.76|3213.06|26
1649276960000|2022-04-06 20:29:20|3221.35|3213.65|3221.85|3214.15|3222.03|3214.33|3221.19|3213.49|30
1649276970000|2022-04-06 20:29:30|3221.88|3214.18|3223.03|3215.33|3223.84|3216.14|3221.85|3214.15|37
1649276980000|2022-04-06 20:29:40|3222.96|3215.26|3223.17|3215.47|3223.42|3215.72|3222.88|3215.18|28
1649276990000|2022-04-06 20:29:50|3223.16|3215.46|3223.28|3215.58|3223.29|3215.59|3223.15|3215.45|26
1649277000000|2022-04-06 20:30:00|3223.38|3215.68|3222.24|3214.54|3223.47|3215.77|3222.17|3214.47|36
1649277010000|2022-04-06 20:30:10|3222.19|3214.49|3223.18|3215.48|3223.18|3215.48|3222.19|3214.49|29
1649277020000|2022-04-06 20:30:20|3223.15|3215.45|3223.55|3215.85|3223.69|3215.99|3223.15|3215.45|34
1649277030000|2022-04-06 20:30:30|3223.56|3215.86|3223.33|3215.63|3223.64|3215.94|3223.2|3215.5|35
1649277040000|2022-04-06 20:30:40|3223.34|3215.64|3222.06|3214.36|3223.39|3215.69|3222.06|3214.36|30
1649277050000|2022-04-06 20:30:50|3221.8|3214.1|3221.97|3214.27|3222.24|3214.54|3221.79|3214.09|29
1649277060000|2022-04-06 20:31:00|3221.87|3214.17|3221.56|3213.86|3221.92|3214.22|3221.33|3213.63|29
1649277070000|2022-04-06 20:31:10|3221.47|3213.77|3221.04|3213.34|3221.58|3213.88|3221.02|3213.32|26
1649277080000|2022-04-06 20:31:20|3221.06|3213.36|3222.51|3214.81|3222.58|3214.88|3221.06|3213.36|31
1649277090000|2022-04-06 20:31:30|3222.66|3214.96|3222.94|3215.24|3223.03|3215.33|3222.66|3214.96|21
1649277100000|2022-04-06 20:31:40|3222.95|3215.25|3223.81|3216.11|3224.04|3216.34|3222.91|3215.21|24
1649277110000|2022-04-06 20:31:50|3223.65|3215.95|3223.71|3216.01|3223.88|3216.18|3223.53|3215.83|30
1649277120000|2022-04-06 20:32:00|3223.7|3216|3224.03|3216.33|3224.04|3216.34|3223.69|3215.99|17
1649277130000|2022-04-06 20:32:10|3224.04|3216.34|3223.92|3216.22|3224.11|3216.41|3223.92|3216.22|15
1649277140000|2022-04-06 20:32:20|3223.95|3216.25|3223.96|3216.26|3224.1|3216.4|3223.55|3215.85|32
1649277150000|2022-04-06 20:32:30|3223.93|3216.23|3223.51|3215.81|3223.93|3216.23|3223.08|3215.38|34
1649277160000|2022-04-06 20:32:40|3223.63|3215.93|3223.93|3216.23|3223.93|3216.23|3223.41|3215.71|31
1649277170000|2022-04-06 20:32:50|3223.82|3216.12|3223.95|3216.25|3224.09|3216.39|3223.76|3216.06|20
1649277180000|2022-04-06 20:33:00|3223.93|3216.23|3224|3216.3|3224.01|3216.31|3223.85|3216.15|18
1649277190000|2022-04-06 20:33:10|3223.98|3216.28|3223.85|3216.15|3223.98|3216.28|3223.82|3216.12|22
1649277200000|2022-04-06 20:33:20|3223.84|3216.14|3223.75|3216.05|3223.98|3216.28|3223.75|3216.05|16
1649277210000|2022-04-06 20:33:30|3223.72|3216.02|3224.42|3216.72|3224.42|3216.72|3223.69|3215.99|21
1649277220000|2022-04-06 20:33:40|3224.45|3216.75|3225.54|3217.84|3225.64|3217.94|3224.45|3216.75|21
1649277230000|2022-04-06 20:33:50|3225.44|3217.74|3225.11|3217.41|3226.04|3218.34|3224.98|3217.28|23
1649277240000|2022-04-06 20:34:00|3225.15|3217.45|3225.04|3217.34|3225.32|3217.62|3224.93|3217.23|34
1649277250000|2022-04-06 20:34:10|3225.23|3217.53|3225.21|3217.51|3225.41|3217.71|3224.93|3217.23|32
1649277260000|2022-04-06 20:34:20|3225.01|3217.31|3225.42|3217.72|3225.6|3217.9|3225.01|3217.31|20
1649277270000|2022-04-06 20:34:30|3225.53|3217.83|3225.94|3218.24|3225.96|3218.26|3225.36|3217.66|31
1649277280000|2022-04-06 20:34:40|3225.88|3218.18|3226.01|3218.31|3226.06|3218.36|3225.57|3217.87|23
1649277290000|2022-04-06 20:34:50|3226.03|3218.33|3226.02|3218.32|3226.07|3218.37|3226.02|3218.32|18
1649277300000|2022-04-06 20:35:00|3225.78|3218.08|3225.9|3218.2|3226.03|3218.33|3225.54|3217.84|31
1649277310000|2022-04-06 20:35:10|3225.93|3218.23|3225.04|3217.34|3225.99|3218.29|3225.04|3217.34|24
1649277320000|2022-04-06 20:35:20|3225.09|3217.39|3225.09|3217.39|3225.38|3217.68|3224.89|3217.19|28
1649277330000|2022-04-06 20:35:30|3225.1|3217.4|3225.46|3217.76|3225.74|3218.04|3225.1|3217.4|31
1649277340000|2022-04-06 20:35:40|3225.6|3217.9|3224.81|3217.11|3225.6|3217.9|3224.54|3216.84|29
1649277350000|2022-04-06 20:35:50|3224.95|3217.25|3224.58|3216.88|3224.95|3217.25|3224.29|3216.59|29
1649277360000|2022-04-06 20:36:00|3224.51|3216.81|3224.64|3216.94|3224.82|3217.12|3224.4|3216.7|26
1649277370000|2022-04-06 20:36:10|3224.65|3216.95|3224.52|3216.82|3224.76|3217.06|3224.41|3216.71|28
1649277380000|2022-04-06 20:36:20|3224.56|3216.86|3224.48|3216.78|3224.56|3216.86|3224.46|3216.76|4
1649277390000|2022-04-06 20:36:30|3224.51|3216.81|3224.67|3216.97|3224.88|3217.18|3224.39|3216.69|36
1649277400000|2022-04-06 20:36:40|3224.56|3216.86|3224.77|3217.07|3225.17|3217.47|3224.52|3216.82|20
1649277410000|2022-04-06 20:36:50|3224.57|3216.87|3224.22|3216.52|3225.23|3217.53|3224.09|3216.39|21
1649277420000|2022-04-06 20:37:00|3224.18|3216.48|3224.38|3216.68|3224.88|3217.18|3224.03|3216.33|17
1649277430000|2022-04-06 20:37:10|3224.28|3216.58|3221.72|3214.02|3224.39|3216.69|3221.6|3213.9|33
1649277440000|2022-04-06 20:37:20|3221.64|3213.94|3221.99|3214.29|3222.23|3214.53|3221.06|3213.36|29
1649277450000|2022-04-06 20:37:30|3221.98|3214.28|3221.29|3213.59|3221.98|3214.28|3220.79|3213.09|33
1649277460000|2022-04-06 20:37:40|3219.89|3212.19|3218.71|3211.01|3219.89|3212.19|3218.18|3210.48|39
1649277470000|2022-04-06 20:37:50|3218.76|3211.06|3218.45|3210.75|3219.09|3211.39|3218.12|3210.42|33
1649277480000|2022-04-06 20:38:00|3218.35|3210.65|3218.32|3210.62|3218.54|3210.84|3218.05|3210.35|26
1649277490000|2022-04-06 20:38:10|3218.37|3210.67|3218.37|3210.67|3218.44|3210.74|3218.1|3210.4|25
1649277500000|2022-04-06 20:38:20|3218.42|3210.72|3219.06|3211.36|3219.17|3211.47|3218.13|3210.43|25
1649277510000|2022-04-06 20:38:30|3218.95|3211.25|3219.31|3211.61|3219.35|3211.65|3218.8|3211.1|32
1649277520000|2022-04-06 20:38:40|3219.26|3211.56|3218.69|3210.99|3219.35|3211.65|3218.51|3210.81|34
1649277530000|2022-04-06 20:38:50|3218.62|3210.92|3218.54|3210.84|3218.67|3210.97|3218.48|3210.78|26
1649277540000|2022-04-06 20:39:00|3218.52|3210.82|3217.96|3210.26|3218.66|3210.96|3217.85|3210.15|32
1649277550000|2022-04-06 20:39:10|3217.92|3210.22|3217.25|3209.55|3217.92|3210.22|3217.23|3209.53|28
1649277560000|2022-04-06 20:39:20|3217.22|3209.52|3215.92|3208.22|3217.39|3209.69|3215.83|3208.13|37
1649277570000|2022-04-06 20:39:30|3216.16|3208.46|3217.06|3209.36|3217.13|3209.43|3215.83|3208.13|33
1649277580000|2022-04-06 20:39:40|3217.18|3209.48|3217.42|3209.72|3217.7|3210|3217.08|3209.38|37
1649277590000|2022-04-06 20:39:50|3217.47|3209.77|3220.41|3212.71|3220.41|3212.71|3217.47|3209.77|33
1649277600000|2022-04-06 20:40:00|3220.48|3212.78|3219.39|3211.69|3221.29|3213.59|3219.38|3211.68|36
1649277610000|2022-04-06 20:40:10|3219.72|3212.02|3219.4|3211.7|3219.8|3212.1|3219.15|3211.45|32
1649277620000|2022-04-06 20:40:20|3219.22|3211.52|3220.56|3212.86|3220.58|3212.88|3219.22|3211.52|30
1649277630000|2022-04-06 20:40:30|3220.42|3212.72|3221.52|3213.82|3221.52|3213.82|3220.42|3212.72|30
1649277640000|2022-04-06 20:40:40|3221.17|3213.47|3220.91|3213.21|3221.23|3213.53|3220.83|3213.13|26
1649277650000|2022-04-06 20:40:50|3220.92|3213.22|3220.67|3212.97|3221.06|3213.36|3220.16|3212.46|34
1649277660000|2022-04-06 20:41:00|3220.68|3212.98|3220.63|3212.93|3221.27|3213.57|3220.46|3212.76|22
1649277670000|2022-04-06 20:41:10|3220.71|3213.01|3220.91|3213.21|3221.23|3213.53|3220.4|3212.7|21
1649277680000|2022-04-06 20:41:20|3220.92|3213.22|3220.71|3213.01|3220.97|3213.27|3220.71|3213.01|23
1649277690000|2022-04-06 20:41:30|3220.75|3213.05|3219.92|3212.22|3220.75|3213.05|3219.5|3211.8|26
1649277700000|2022-04-06 20:41:40|3219.93|3212.23|3219.67|3211.97|3219.94|3212.24|3219.56|3211.86|23
1649277710000|2022-04-06 20:41:50|3219.71|3212.01|3219.61|3211.91|3219.73|3212.03|3219.48|3211.78|25
1649277720000|2022-04-06 20:42:00|3219.6|3211.9|3219.58|3211.88|3219.76|3212.06|3219.14|3211.44|30
1649277730000|2022-04-06 20:42:10|3219.61|3211.91|3219.21|3211.51|3219.65|3211.95|3219.1|3211.4|21
1649277740000|2022-04-06 20:42:20|3219.45|3211.75|3220.2|3212.5|3220.29|3212.59|3219.45|3211.75|36
1649277750000|2022-04-06 20:42:30|3220.22|3212.52|3220.36|3212.66|3220.52|3212.82|3220.22|3212.52|26
1649277760000|2022-04-06 20:42:40|3220.33|3212.63|3220.16|3212.46|3220.46|3212.76|3220.04|3212.34|31
1649277770000|2022-04-06 20:42:50|3220.15|3212.45|3220.1|3212.4|3220.23|3212.53|3219.77|3212.07|20
1649277780000|2022-04-06 20:43:00|3220.24|3212.54|3219.68|3211.98|3220.38|3212.68|3219.34|3211.64|20
1649277790000|2022-04-06 20:43:10|3219.59|3211.89|3219.52|3211.82|3220.36|3212.66|3219.31|3211.61|18
1649277800000|2022-04-06 20:43:20|3219.51|3211.81|3219.11|3211.41|3219.55|3211.85|3219.1|3211.4|21
1649277810000|2022-04-06 20:43:30|3219.13|3211.43|3219.17|3211.47|3219.46|3211.76|3219.08|3211.38|32
1649277820000|2022-04-06 20:43:40|3219.18|3211.48|3219.29|3211.59|3219.33|3211.63|3219.05|3211.35|23
1649277830000|2022-04-06 20:43:50|3219.18|3211.48|3219.74|3212.04|3219.74|3212.04|3218.66|3210.96|34
1649277840000|2022-04-06 20:44:00|3218.66|3210.96|3219.75|3212.05|3219.75|3212.05|3218.22|3210.52|33
1649277850000|2022-04-06 20:44:10|3219.31|3211.61|3218.36|3210.66|3219.75|3212.05|3218.1|3210.4|35
1649277860000|2022-04-06 20:44:20|3218.47|3210.77|3218.5|3210.8|3218.93|3211.23|3218.35|3210.65|22
1649277870000|2022-04-06 20:44:30|3218.56|3210.86|3218.65|3210.95|3218.65|3210.95|3218.56|3210.86|21
1649277880000|2022-04-06 20:44:40|3218.76|3211.06|3217.79|3210.09|3218.76|3211.06|3217.76|3210.06|29
1649277890000|2022-04-06 20:44:50|3217.69|3209.99|3217.34|3209.64|3218.04|3210.34|3217.27|3209.57|27
1649277900000|2022-04-06 20:45:00|3217.05|3209.35|3216.61|3208.91|3217.07|3209.37|3216.58|3208.88|34
1649277910000|2022-04-06 20:45:10|3216.52|3208.82|3216.49|3208.79|3216.92|3209.22|3216.48|3208.78|26
1649277920000|2022-04-06 20:45:20|3216.6|3208.9|3216.17|3208.47|3216.61|3208.91|3215.51|3207.81|17
1649277930000|2022-04-06 20:45:30|3216.47|3208.77|3217.37|3209.67|3217.37|3209.67|3216.47|3208.77|33
1649277940000|2022-04-06 20:45:40|3217.28|3209.58|3218.86|3211.16|3218.87|3211.17|3217.14|3209.44|32
1649277950000|2022-04-06 20:45:50|3218.87|3211.17|3218.27|3210.57|3219.01|3211.31|3218.26|3210.56|30
1649277960000|2022-04-06 20:46:00|3218.68|3210.98|3217.97|3210.27|3218.68|3210.98|3217.95|3210.25|37
1649277970000|2022-04-06 20:46:10|3217.98|3210.28|3218.42|3210.72|3218.42|3210.72|3217.88|3210.18|34
1649277980000|2022-04-06 20:46:20|3218.49|3210.79|3218.37|3210.67|3218.56|3210.86|3218.29|3210.59|25
1649277990000|2022-04-06 20:46:30|3218.39|3210.69|3217.8|3210.1|3218.45|3210.75|3217.8|3210.1|18
1649278000000|2022-04-06 20:46:40|3217.95|3210.25|3217.44|3209.74|3217.95|3210.25|3217.38|3209.68|25
1649278010000|2022-04-06 20:46:50|3217.45|3209.75|3217.66|3209.96|3217.79|3210.09|3217.45|3209.75|15
1649278020000|2022-04-06 20:47:00|3217.67|3209.97|3219.62|3211.92|3219.62|3211.92|3217.67|3209.97|23
1649278030000|2022-04-06 20:47:10|3219.67|3211.97|3222.65|3214.95|3222.85|3215.15|3219.52|3211.82|33
1649278040000|2022-04-06 20:47:20|3222.7|3215|3224.37|3216.67|3224.7|3217|3222.13|3214.43|27
1649278050000|2022-04-06 20:47:30|3224.38|3216.68|3228.23|3220.53|3228.23|3220.53|3224.27|3216.57|29
1649278060000|2022-04-06 20:47:40|3228.26|3220.56|3230.74|3223.04|3230.74|3223.04|3228.26|3220.56|35
1649278070000|2022-04-06 20:47:50|3230.78|3223.08|3229.03|3221.33|3230.84|3223.14|3228.6|3220.9|34
1649278080000|2022-04-06 20:48:00|3229.05|3221.35|3229.8|3222.1|3229.8|3222.1|3228.71|3221.01|27
1649278090000|2022-04-06 20:48:10|3229.86|3222.16|3231.95|3224.25|3231.95|3224.25|3229.86|3222.16|35
1649278100000|2022-04-06 20:48:20|3232.18|3224.48|3232.63|3224.93|3232.7|3225|3232.11|3224.41|24
1649278110000|2022-04-06 20:48:30|3232.64|3224.94|3232.76|3225.06|3232.78|3225.08|3232.63|3224.93|10
1649278120000|2022-04-06 20:48:40|3232.82|3225.12|3232.65|3224.95|3233.68|3225.98|3232.65|3224.95|28
1649278130000|2022-04-06 20:48:50|3232.64|3224.94|3233.91|3226.21|3233.92|3226.22|3232.38|3224.68|32
1649278140000|2022-04-06 20:49:00|3233.9|3226.2|3234.09|3226.39|3234.09|3226.39|3233.89|3226.19|21
1649278150000|2022-04-06 20:49:10|3234.1|3226.4|3235.17|3227.47|3235.17|3227.47|3233.99|3226.29|24
1649278160000|2022-04-06 20:49:20|3235.18|3227.48|3235.82|3228.12|3236.22|3228.52|3235.04|3227.34|24
1649278170000|2022-04-06 20:49:30|3235.63|3227.93|3236.2|3228.5|3236.26|3228.56|3235.36|3227.66|33
1649278180000|2022-04-06 20:49:40|3236.26|3228.56|3236.66|3228.96|3236.79|3229.09|3236.16|3228.46|33
1649278190000|2022-04-06 20:49:50|3236.48|3228.78|3237.32|3229.62|3237.35|3229.65|3235.5|3227.8|36
1649278200000|2022-04-06 20:50:00|3237.4|3229.7|3237.51|3229.81|3237.51|3229.81|3236.88|3229.18|29
1649278210000|2022-04-06 20:50:10|3237.52|3229.82|3237.55|3229.85|3237.6|3229.9|3237.05|3229.35|33
1649278220000|2022-04-06 20:50:20|3237.61|3229.91|3238.99|3231.29|3238.99|3231.29|3237.26|3229.56|37
1649278230000|2022-04-06 20:50:30|3238.8|3231.1|3239.17|3231.47|3240.5|3232.8|3238.75|3231.05|34
1649278240000|2022-04-06 20:50:40|3239.24|3231.54|3239.65|3231.95|3239.77|3232.07|3239.15|3231.45|32
1649278250000|2022-04-06 20:50:50|3239.73|3232.03|3238.41|3230.71|3239.73|3232.03|3238.33|3230.63|35
1649278260000|2022-04-06 20:51:00|3238.28|3230.58|3238.97|3231.27|3238.98|3231.28|3237.82|3230.12|35
1649278270000|2022-04-06 20:51:10|3239.15|3231.45|3239.93|3232.23|3240.38|3232.68|3239.03|3231.33|39
1649278280000|2022-04-06 20:51:20|3239.99|3232.29|3240.03|3232.33|3240.03|3232.33|3238.93|3231.23|34
1649278290000|2022-04-06 20:51:30|3240.02|3232.32|3239.78|3232.08|3240.27|3232.57|3238.89|3231.19|35
1649278300000|2022-04-06 20:51:40|3239.85|3232.15|3240.44|3232.74|3240.46|3232.76|3239.66|3231.96|34
1649278310000|2022-04-06 20:51:50|3240.52|3232.82|3240.42|3232.72|3241.17|3233.47|3240.26|3232.56|38
1649278320000|2022-04-06 20:52:00|3240.47|3232.77|3240.19|3232.49|3240.47|3232.77|3239.64|3231.94|34
1649278330000|2022-04-06 20:52:10|3240.32|3232.62|3239.61|3231.91|3240.32|3232.62|3239.61|3231.91|36
1649278340000|2022-04-06 20:52:20|3239.62|3231.92|3239.58|3231.88|3239.88|3232.18|3239.58|3231.88|31
1649278350000|2022-04-06 20:52:30|3239.63|3231.93|3240.07|3232.37|3240.09|3232.39|3239.56|3231.86|33
1649278360000|2022-04-06 20:52:40|3240|3232.3|3239.95|3232.25|3240.05|3232.35|3239.85|3232.15|36
1649278370000|2022-04-06 20:52:50|3239.89|3232.19|3238.47|3230.77|3240.18|3232.48|3238.23|3230.53|34
1649278380000|2022-04-06 20:53:00|3238.34|3230.64|3239.51|3231.81|3239.55|3231.85|3238.22|3230.52|37
1649278390000|2022-04-06 20:53:10|3239.5|3231.8|3240|3232.3|3240.45|3232.75|3239.47|3231.77|36
1649278400000|2022-04-06 20:53:20|3240.01|3232.31|3240.44|3232.74|3240.48|3232.78|3239.84|3232.14|26
1649278410000|2022-04-06 20:53:30|3240.51|3232.81|3240.38|3232.68|3240.99|3233.29|3240.35|3232.65|24
1649278420000|2022-04-06 20:53:40|3240.43|3232.73|3240.61|3232.91|3240.64|3232.94|3240.19|3232.49|29
1649278430000|2022-04-06 20:53:50|3240.58|3232.88|3241.43|3233.73|3241.43|3233.73|3240.5|3232.8|32
1649278440000|2022-04-06 20:54:00|3241.36|3233.66|3241.36|3233.66|3241.44|3233.74|3241.32|3233.62|22
1649278450000|2022-04-06 20:54:10|3241.44|3233.74|3240.69|3232.99|3241.44|3233.74|3240.46|3232.76|26
1649278460000|2022-04-06 20:54:20|3240.79|3233.09|3241.44|3233.74|3241.44|3233.74|3240.55|3232.85|34
1649278470000|2022-04-06 20:54:30|3241.18|3233.48|3241.8|3234.1|3242.17|3234.47|3241.1|3233.4|28
1649278480000|2022-04-06 20:54:40|3242.22|3234.52|3242.34|3234.64|3242.82|3235.12|3242.02|3234.32|36
1649278490000|2022-04-06 20:54:50|3242.32|3234.62|3240.7|3233|3242.5|3234.8|3240.66|3232.96|37
1649278500000|2022-04-06 20:55:00|3240.68|3232.98|3240.34|3232.64|3240.72|3233.02|3240.34|3232.64|30
1649278510000|2022-04-06 20:55:10|3240.32|3232.62|3240.88|3233.18|3240.88|3233.18|3240.29|3232.59|16
1649278520000|2022-04-06 20:55:20|3240.92|3233.22|3242.27|3234.57|3242.59|3234.89|3240.92|3233.22|32
1649278530000|2022-04-06 20:55:30|3242.29|3234.59|3242.6|3234.9|3242.61|3234.91|3242.03|3234.33|34
1649278540000|2022-04-06 20:55:40|3242.65|3234.95|3242.42|3234.72|3242.72|3235.02|3242.15|3234.45|26
1649278550000|2022-04-06 20:55:50|3242.4|3234.7|3242.53|3234.83|3242.55|3234.85|3242.03|3234.33|33
1649278560000|2022-04-06 20:56:00|3242.51|3234.81|3242.5|3234.8|3242.52|3234.82|3242.3|3234.6|37
1649278570000|2022-04-06 20:56:10|3242.49|3234.79|3243.23|3235.53|3243.23|3235.53|3242.49|3234.79|33
1649278580000|2022-04-06 20:56:20|3243.02|3235.32|3244.3|3236.6|3244.3|3236.6|3243.02|3235.32|35
1649278590000|2022-04-06 20:56:30|3244.24|3236.54|3243.12|3235.42|3244.64|3236.94|3243.12|3235.42|34
1649278600000|2022-04-06 20:56:40|3242.72|3235.02|3241.64|3233.94|3242.76|3235.06|3241.2|3233.5|35
1649278610000|2022-04-06 20:56:50|3241.6|3233.9|3242.04|3234.34|3242.15|3234.45|3241.47|3233.77|38
1649278620000|2022-04-06 20:57:00|3242.2|3234.5|3243.21|3235.51|3243.65|3235.95|3241.95|3234.25|34
1649278630000|2022-04-06 20:57:10|3243.23|3235.53|3242.66|3234.96|3243.28|3235.58|3242.33|3234.63|32
1649278640000|2022-04-06 20:57:20|3242.35|3234.65|3242.68|3234.98|3242.7|3235|3242.35|3234.65|24
1649278650000|2022-04-06 20:57:30|3242.71|3235.01|3242.23|3234.53|3242.85|3235.15|3241.87|3234.17|30
1649278660000|2022-04-06 20:57:40|3242.17|3234.47|3242.38|3234.68|3242.38|3234.68|3241.57|3233.87|36
1649278670000|2022-04-06 20:57:50|3242.28|3234.58|3242.85|3235.15|3242.96|3235.26|3242.22|3234.52|29
1649278680000|2022-04-06 20:58:00|3242.92|3235.22|3243|3235.3|3243.17|3235.47|3242.6|3234.9|35
1649278690000|2022-04-06 20:58:10|3243.1|3235.4|3240.56|3232.86|3243.12|3235.42|3240.55|3232.85|32
1649278700000|2022-04-06 20:58:20|3240.52|3232.82|3238.6|3230.9|3240.56|3232.86|3238.44|3230.74|37
1649278710000|2022-04-06 20:58:30|3238.52|3230.82|3236.88|3229.18|3238.52|3230.82|3236.72|3229.02|39
1649278720000|2022-04-06 20:58:40|3236.86|3229.16|3237.42|3229.72|3237.42|3229.72|3236.77|3229.07|35
1649278730000|2022-04-06 20:58:50|3237.17|3229.47|3239.01|3231.31|3239.25|3231.55|3237.17|3229.47|38
1649278740000|2022-04-06 20:59:00|3238.86|3231.16|3238.66|3230.96|3239.12|3231.42|3238.5|3230.8|33
1649278750000|2022-04-06 20:59:10|3238.75|3231.05|3238.55|3230.85|3238.79|3231.09|3238.33|3230.63|37
1649278760000|2022-04-06 20:59:20|3238.56|3230.86|3238.05|3230.35|3238.63|3230.93|3237.82|3230.12|37
1649278770000|2022-04-06 20:59:30|3238.22|3230.52|3238.9|3231.2|3238.9|3231.2|3238.22|3230.52|28
1649278780000|2022-04-06 20:59:40|3238.89|3231.19|3238.69|3230.99|3238.9|3231.2|3238.68|3230.98|29
1649278790000|2022-04-06 20:59:50|3238.73|3231.03|3237.82|3230.12|3238.76|3231.06|3237.82|3230.12|32
1649278800000|2022-04-06 21:00:00|3237.62|3229.92|3236.18|3228.48|3237.62|3229.92|3236.14|3228.44|36
1649278810000|2022-04-06 21:00:10|3236.16|3228.46|3236.17|3228.47|3236.17|3228.47|3235.09|3227.39|33
1649278820000|2022-04-06 21:00:20|3236.2|3228.5|3235.25|3227.55|3236.2|3228.5|3235.17|3227.47|31
1649278830000|2022-04-06 21:00:30|3235.27|3227.57|3236.11|3228.41|3236.12|3228.42|3235.27|3227.57|27
1649278840000|2022-04-06 21:00:40|3236.12|3228.42|3236.88|3229.18|3236.88|3229.18|3236.12|3228.42|31
1649278850000|2022-04-06 21:00:50|3237.02|3229.32|3238.17|3230.47|3238.17|3230.47|3237.02|3229.32|31
1649278860000|2022-04-06 21:01:00|3238.07|3230.37|3239.6|3231.9|3239.6|3231.9|3238.07|3230.37|36
1649278870000|2022-04-06 21:01:10|3239.42|3231.72|3238.81|3231.11|3239.49|3231.79|3238.8|3231.1|28
1649278880000|2022-04-06 21:01:20|3238.83|3231.13|3238.41|3230.71|3238.83|3231.13|3238.12|3230.42|33
1649278890000|2022-04-06 21:01:30|3238.42|3230.72|3238.12|3230.42|3238.53|3230.83|3238.07|3230.37|27
1649278900000|2022-04-06 21:01:40|3238.15|3230.45|3236.02|3228.32|3238.15|3230.45|3236.02|3228.32|32
1649278910000|2022-04-06 21:01:50|3235.97|3228.27|3233.72|3226.02|3235.99|3228.29|3233.6|3225.9|35
1649278920000|2022-04-06 21:02:00|3233.74|3226.04|3233.63|3225.93|3233.78|3226.08|3232.84|3225.14|36
1649278930000|2022-04-06 21:02:10|3233.41|3225.71|3231.7|3224|3233.41|3225.71|3231.7|3224|37
1649278940000|2022-04-06 21:02:20|3231.74|3224.04|3232.35|3224.65|3232.35|3224.65|3231.28|3223.58|35
1649278950000|2022-04-06 21:02:30|3232.31|3224.61|3233.17|3225.47|3233.24|3225.54|3232.22|3224.52|34
1649278960000|2022-04-06 21:02:40|3233.16|3225.46|3232.66|3224.96|3233.16|3225.46|3232.48|3224.78|23
1649278970000|2022-04-06 21:02:50|3232.43|3224.73|3231.38|3223.68|3232.62|3224.92|3231.35|3223.65|34
1649278980000|2022-04-06 21:03:00|3231.46|3223.76|3230.15|3222.45|3231.46|3223.76|3230.11|3222.41|31
1649278990000|2022-04-06 21:03:10|3230.31|3222.61|3230.12|3222.42|3230.58|3222.88|3230.07|3222.37|31
1649279000000|2022-04-06 21:03:20|3230.07|3222.37|3230.03|3222.33|3230.15|3222.45|3230.03|3222.33|32
1649279010000|2022-04-06 21:03:30|3230.1|3222.4|3229.98|3222.28|3230.33|3222.63|3229.88|3222.18|36
1649279020000|2022-04-06 21:03:40|3229.99|3222.29|3230.06|3222.36|3230.07|3222.37|3229.79|3222.09|31
1649279030000|2022-04-06 21:03:50|3230.07|3222.37|3229.76|3222.06|3230.07|3222.37|3229.67|3221.97|32
1649279040000|2022-04-06 21:04:00|3229.89|3222.19|3229.97|3222.27|3229.98|3222.28|3229.76|3222.06|32
1649279050000|2022-04-06 21:04:10|3229.98|3222.28|3229.53|3221.83|3230.02|3222.32|3229.4|3221.7|33
1649279060000|2022-04-06 21:04:20|3229.39|3221.69|3229.47|3221.77|3229.5|3221.8|3229.39|3221.69|25
1649279070000|2022-04-06 21:04:30|3229.53|3221.83|3229.42|3221.72|3229.54|3221.84|3229.42|3221.72|29
1649279080000|2022-04-06 21:04:40|3229.4|3221.7|3229.45|3221.75|3229.5|3221.8|3229.37|3221.67|28
1649279090000|2022-04-06 21:04:50|3229.47|3221.77|3229.53|3221.83|3229.54|3221.84|3229.44|3221.74|35
1649279100000|2022-04-06 21:05:00|3229.54|3221.84|3229.01|3221.31|3229.54|3221.84|3229|3221.3|28
1649279110000|2022-04-06 21:05:10|3228.77|3221.07|3229.4|3221.7|3229.4|3221.7|3228.28|3220.58|23
1649279120000|2022-04-06 21:05:20|3229.46|3221.76|3231.45|3223.75|3231.45|3223.75|3229.46|3221.76|33
1649279130000|2022-04-06 21:05:30|3231.54|3223.84|3232.15|3224.45|3232.22|3224.52|3231.45|3223.75|30
1649279140000|2022-04-06 21:05:40|3232.2|3224.5|3234.58|3226.88|3234.58|3226.88|3232.15|3224.45|34
1649279150000|2022-04-06 21:05:50|3234.67|3226.97|3235.35|3227.65|3235.35|3227.65|3234.12|3226.42|35
1649279160000|2022-04-06 21:06:00|3235.43|3227.73|3235.89|3228.19|3236.58|3228.88|3235.39|3227.69|34
1649279170000|2022-04-06 21:06:10|3235.91|3228.21|3236|3228.3|3236.04|3228.34|3235.71|3228.01|30
1649279180000|2022-04-06 21:06:20|3236.02|3228.32|3236.64|3228.94|3236.72|3229.02|3235.91|3228.21|35
1649279190000|2022-04-06 21:06:30|3236.73|3229.03|3236.99|3229.29|3237|3229.3|3236.59|3228.89|33
1649279200000|2022-04-06 21:06:40|3237.05|3229.35|3237.43|3229.73|3237.45|3229.75|3236.98|3229.28|33
1649279210000|2022-04-06 21:06:50|3237.44|3229.74|3238.72|3231.02|3238.72|3231.02|3237.38|3229.68|31
1649279220000|2022-04-06 21:07:00|3238.6|3230.9|3238.28|3230.58|3238.6|3230.9|3238.1|3230.4|24
1649279230000|2022-04-06 21:07:10|3238.69|3230.99|3239.65|3231.95|3239.72|3232.02|3238.69|3230.99|31
1649279240000|2022-04-06 21:07:20|3239.64|3231.94|3239.19|3231.49|3239.67|3231.97|3238.79|3231.09|32
1649279250000|2022-04-06 21:07:30|3239.24|3231.54|3239.63|3231.93|3239.71|3232.01|3239.24|3231.54|28
1649279260000|2022-04-06 21:07:40|3239.76|3232.06|3239.81|3232.11|3240.08|3232.38|3239.53|3231.83|31
1649279270000|2022-04-06 21:07:50|3239.88|3232.18|3239.84|3232.14|3240.1|3232.4|3239.79|3232.09|30
1649279280000|2022-04-06 21:08:00|3239.98|3232.28|3240.33|3232.63|3240.35|3232.65|3239.87|3232.17|29
1649279290000|2022-04-06 21:08:10|3240.3|3232.6|3240.47|3232.77|3240.49|3232.79|3240.24|3232.54|26
1649279300000|2022-04-06 21:08:20|3240.45|3232.75|3241.96|3234.26|3241.96|3234.26|3240.45|3232.75|25
1649279310000|2022-04-06 21:08:30|3241.95|3234.25|3243.36|3235.66|3243.36|3235.66|3241.95|3234.25|31
1649279320000|2022-04-06 21:08:40|3243.38|3235.68|3244.74|3237.04|3244.74|3237.04|3243.37|3235.67|31
1649279330000|2022-04-06 21:08:50|3244.75|3237.05|3244.82|3237.12|3244.95|3237.25|3244.72|3237.02|24
1649279340000|2022-04-06 21:09:00|3244.83|3237.13|3244.78|3237.08|3244.92|3237.22|3244.69|3236.99|29
1649279350000|2022-04-06 21:09:10|3244.79|3237.09|3244.07|3236.37|3244.94|3237.24|3243.98|3236.28|33
1649279360000|2022-04-06 21:09:20|3244.06|3236.36|3243.7|3236|3244.07|3236.37|3243.65|3235.95|26
1649279370000|2022-04-06 21:09:30|3243.69|3235.99|3240.49|3232.79|3243.69|3235.99|3240.46|3232.76|37
1649279380000|2022-04-06 21:09:40|3240.37|3232.67|3239.36|3231.66|3240.37|3232.67|3239.28|3231.58|35
1649279390000|2022-04-06 21:09:50|3239.05|3231.35|3238.92|3231.22|3239.26|3231.56|3238.9|3231.2|32
1649279400000|2022-04-06 21:10:00|3238.9|3231.2|3239.01|3231.31|3239.57|3231.87|3238.72|3231.02|34
1649279410000|2022-04-06 21:10:10|3238.91|3231.21|3239.04|3231.34|3239.09|3231.39|3238.84|3231.14|26
1649279420000|2022-04-06 21:10:20|3239.07|3231.37|3239.12|3231.42|3239.27|3231.57|3239.05|3231.35|21
1649279430000|2022-04-06 21:10:30|3239.14|3231.44|3239.8|3232.1|3240.01|3232.31|3239.14|3231.44|35
1649279440000|2022-04-06 21:10:40|3239.95|3232.25|3240.06|3232.36|3240.07|3232.37|3239.76|3232.06|22
1649279450000|2022-04-06 21:10:50|3240.05|3232.35|3239.64|3231.94|3240.05|3232.35|3239.64|3231.94|28
1649279460000|2022-04-06 21:11:00|3239.72|3232.02|3239.78|3232.08|3239.78|3232.08|3239.48|3231.78|29
1649279470000|2022-04-06 21:11:10|3239.65|3231.95|3239.64|3231.94|3239.78|3232.08|3239.54|3231.84|31
1649279480000|2022-04-06 21:11:20|3239.66|3231.96|3239.36|3231.66|3239.74|3232.04|3239.3|3231.6|30
1649279490000|2022-04-06 21:11:30|3239.38|3231.68|3239.18|3231.48|3239.38|3231.68|3239.06|3231.36|22
1649279500000|2022-04-06 21:11:40|3239.09|3231.39|3239.13|3231.43|3239.31|3231.61|3239.09|3231.39|27
1649279510000|2022-04-06 21:11:50|3239.17|3231.47|3240.8|3233.1|3240.8|3233.1|3239.11|3231.41|36
1649279520000|2022-04-06 21:12:00|3240.81|3233.11|3240.52|3232.82|3240.99|3233.29|3240.18|3232.48|38
1649279530000|2022-04-06 21:12:10|3240.51|3232.81|3238.01|3230.31|3240.51|3232.81|3237.99|3230.29|37
1649279540000|2022-04-06 21:12:20|3238.31|3230.61|3238.05|3230.35|3238.32|3230.62|3237.44|3229.74|33
1649279550000|2022-04-06 21:12:30|3238.09|3230.39|3237.92|3230.22|3238.31|3230.61|3237.67|3229.97|35
1649279560000|2022-04-06 21:12:40|3237.91|3230.21|3237.81|3230.11|3238.19|3230.49|3237.7|3230|32
1649279570000|2022-04-06 21:12:50|3237.86|3230.16|3237.95|3230.25|3238.15|3230.45|3237.55|3229.85|34
1649279580000|2022-04-06 21:13:00|3238.19|3230.49|3237.27|3229.57|3238.19|3230.49|3236.93|3229.23|31
1649279590000|2022-04-06 21:13:10|3237.18|3229.48|3236.96|3229.26|3237.62|3229.92|3236.86|3229.16|30
1649279600000|2022-04-06 21:13:20|3237.07|3229.37|3236.8|3229.1|3237.22|3229.52|3236.67|3228.97|32
1649279610000|2022-04-06 21:13:30|3236.67|3228.97|3235.49|3227.79|3237.1|3229.4|3235.49|3227.79|31
1649279620000|2022-04-06 21:13:40|3235.3|3227.6|3235.25|3227.55|3235.69|3227.99|3234.75|3227.05|30
1649279630000|2022-04-06 21:13:50|3235.05|3227.35|3234.74|3227.04|3235.34|3227.64|3234.47|3226.77|30
1649279640000|2022-04-06 21:14:00|3234.9|3227.2|3234.93|3227.23|3235.05|3227.35|3234.58|3226.88|27
1649279650000|2022-04-06 21:14:10|3234.75|3227.05|3234.75|3227.05|3235.15|3227.45|3234.41|3226.71|29
1649279660000|2022-04-06 21:14:20|3234.82|3227.12|3235.61|3227.91|3235.7|3228|3234.78|3227.08|32
1649279670000|2022-04-06 21:14:30|3235.66|3227.96|3235.27|3227.57|3235.66|3227.96|3235.17|3227.47|30
1649279680000|2022-04-06 21:14:40|3235.22|3227.52|3235.45|3227.75|3235.62|3227.92|3235.2|3227.5|28
1649279690000|2022-04-06 21:14:50|3235.39|3227.69|3235.36|3227.66|3235.71|3228.01|3235.22|3227.52|33
1649279700000|2022-04-06 21:15:00|3235.52|3227.82|3235.12|3227.42|3235.64|3227.94|3235.01|3227.31|34
1649279710000|2022-04-06 21:15:10|3235.14|3227.44|3235.25|3227.55|3235.43|3227.73|3235.12|3227.42|28
1649279720000|2022-04-06 21:15:20|3235.34|3227.64|3235.18|3227.48|3235.35|3227.65|3235.09|3227.39|17
1649279730000|2022-04-06 21:15:30|3235.19|3227.49|3234.49|3226.79|3235.39|3227.69|3234.49|3226.79|29
1649279740000|2022-04-06 21:15:40|3234.5|3226.8|3234.62|3226.92|3234.7|3227|3234.41|3226.71|34
1649279750000|2022-04-06 21:15:50|3234.61|3226.91|3234.59|3226.89|3234.65|3226.95|3234.48|3226.78|34
1649279760000|2022-04-06 21:16:00|3234.61|3226.91|3234.55|3226.85|3234.7|3227|3234.44|3226.74|30
1649279770000|2022-04-06 21:16:10|3234.57|3226.87|3234.56|3226.86|3234.61|3226.91|3234.45|3226.75|19
1649279780000|2022-04-06 21:16:20|3234.45|3226.75|3233.8|3226.1|3234.56|3226.86|3233.8|3226.1|17
1649279790000|2022-04-06 21:16:30|3233.91|3226.21|3233.53|3225.83|3233.99|3226.29|3233.42|3225.72|35
1649279800000|2022-04-06 21:16:40|3233.65|3225.95|3233.47|3225.77|3233.75|3226.05|3233.33|3225.63|32
1649279810000|2022-04-06 21:16:50|3233.39|3225.69|3233.97|3226.27|3233.97|3226.27|3233.39|3225.69|26
1649279820000|2022-04-06 21:17:00|3233.96|3226.26|3234.08|3226.38|3234.14|3226.44|3233.96|3226.26|17
1649279830000|2022-04-06 21:17:10|3233.98|3226.28|3234.18|3226.48|3234.43|3226.73|3233.97|3226.27|30
1649279840000|2022-04-06 21:17:20|3234.32|3226.62|3234.89|3227.19|3234.89|3227.19|3234.18|3226.48|26
1649279850000|2022-04-06 21:17:30|3234.87|3227.17|3235.29|3227.59|3235.54|3227.84|3234.67|3226.97|32
1649279860000|2022-04-06 21:17:40|3235.21|3227.51|3235.42|3227.72|3235.61|3227.91|3235.21|3227.51|25
1649279870000|2022-04-06 21:17:50|3235.41|3227.71|3235.62|3227.92|3235.87|3228.17|3235.28|3227.58|22
1649279880000|2022-04-06 21:18:00|3235.57|3227.87|3235.64|3227.94|3235.84|3228.14|3235.51|3227.81|25
1649279890000|2022-04-06 21:18:10|3235.65|3227.95|3234.73|3227.03|3235.73|3228.03|3234.72|3227.02|28
1649279900000|2022-04-06 21:18:20|3234.72|3227.02|3234.35|3226.65|3234.73|3227.03|3234.35|3226.65|27
1649279910000|2022-04-06 21:18:30|3234.38|3226.68|3233.64|3225.94|3234.38|3226.68|3233.56|3225.86|32
1649279920000|2022-04-06 21:18:40|3233.7|3226|3233.56|3225.86|3233.72|3226.02|3233.51|3225.81|31
1649279930000|2022-04-06 21:18:50|3233.57|3225.87|3233.59|3225.89|3233.59|3225.89|3233.55|3225.85|4
1649279940000|2022-04-06 21:19:00|3233.41|3225.71|3234.43|3226.73|3234.43|3226.73|3233.33|3225.63|28
1649279950000|2022-04-06 21:19:10|3234.95|3227.25|3236.6|3228.9|3236.83|3229.13|3234.95|3227.25|38
1649279960000|2022-04-06 21:19:20|3236.7|3229|3236.87|3229.17|3236.92|3229.22|3236.63|3228.93|30
1649279970000|2022-04-06 21:19:30|3236.84|3229.14|3236.83|3229.13|3237.01|3229.31|3236.7|3229|24
1649279980000|2022-04-06 21:19:40|3236.92|3229.22|3237|3229.3|3237.13|3229.43|3236.92|3229.22|29
1649279990000|2022-04-06 21:19:50|3237.01|3229.31|3236.66|3228.96|3237.11|3229.41|3236.66|3228.96|35
1649280000000|2022-04-06 21:20:00|3236.68|3228.98|3235.87|3228.17|3236.77|3229.07|3235.87|3228.17|31
1649280010000|2022-04-06 21:20:10|3235.83|3228.13|3234.78|3227.08|3235.83|3228.13|3234.65|3226.95|34
1649280020000|2022-04-06 21:20:20|3234.75|3227.05|3235.29|3227.59|3235.36|3227.66|3234.75|3227.05|33
1649280030000|2022-04-06 21:20:30|3235.28|3227.58|3234.58|3226.88|3235.51|3227.81|3234.58|3226.88|32
1649280040000|2022-04-06 21:20:40|3234.59|3226.89|3234.98|3227.28|3235.25|3227.55|3234.45|3226.75|36
1649280050000|2022-04-06 21:20:50|3234.95|3227.25|3235.55|3227.85|3235.62|3227.92|3234.82|3227.12|33
1649280060000|2022-04-06 21:21:00|3235.53|3227.83|3236.52|3228.82|3236.52|3228.82|3235.53|3227.83|30
1649280070000|2022-04-06 21:21:10|3236.48|3228.78|3236.61|3228.91|3236.75|3229.05|3236.45|3228.75|16
1649280080000|2022-04-06 21:21:20|3236.69|3228.99|3236.76|3229.06|3236.8|3229.1|3236.59|3228.89|12
1649280090000|2022-04-06 21:21:30|3236.75|3229.05|3236.78|3229.08|3236.79|3229.09|3236.69|3228.99|10
1649280100000|2022-04-06 21:21:40|3236.84|3229.14|3236.86|3229.16|3236.98|3229.28|3236.82|3229.12|19
1649280110000|2022-04-06 21:21:50|3236.87|3229.17|3237.26|3229.56|3237.28|3229.58|3236.86|3229.16|18
1649280120000|2022-04-06 21:22:00|3237.28|3229.58|3237.75|3230.05|3237.75|3230.05|3237.26|3229.56|28
1649280130000|2022-04-06 21:22:10|3237.73|3230.03|3237.66|3229.96|3237.82|3230.12|3237.6|3229.9|25
1649280140000|2022-04-06 21:22:20|3237.69|3229.99|3236.72|3229.02|3237.69|3229.99|3236.55|3228.85|25
1649280150000|2022-04-06 21:22:30|3236.7|3229|3235.41|3227.71|3236.71|3229.01|3235.33|3227.63|35
1649280160000|2022-04-06 21:22:40|3235.4|3227.7|3234.58|3226.88|3235.54|3227.84|3234.58|3226.88|33
1649280170000|2022-04-06 21:22:50|3234.57|3226.87|3234.41|3226.71|3234.57|3226.87|3234.34|3226.64|31
1649280180000|2022-04-06 21:23:00|3234.44|3226.74|3234.34|3226.64|3234.48|3226.78|3234.26|3226.56|35
1649280190000|2022-04-06 21:23:10|3234.36|3226.66|3234.31|3226.61|3234.36|3226.66|3234.26|3226.56|28
1649280200000|2022-04-06 21:23:20|3234.29|3226.59|3234.4|3226.7|3234.44|3226.74|3234.29|3226.59|17
1649280210000|2022-04-06 21:23:30|3234.37|3226.67|3233.92|3226.22|3234.4|3226.7|3233.92|3226.22|25
1649280220000|2022-04-06 21:23:40|3234.04|3226.34|3234.05|3226.35|3234.25|3226.55|3233.48|3225.78|27
1649280230000|2022-04-06 21:23:50|3234.04|3226.34|3233.88|3226.18|3234.06|3226.36|3233.8|3226.1|29
1649280240000|2022-04-06 21:24:00|3233.97|3226.27|3233.78|3226.08|3233.97|3226.27|3233.5|3225.8|28
1649280250000|2022-04-06 21:24:10|3233.77|3226.07|3233.16|3225.46|3233.79|3226.09|3233.16|3225.46|22
1649280260000|2022-04-06 21:24:20|3233.15|3225.45|3234.75|3227.05|3234.75|3227.05|3233.13|3225.43|28
1649280270000|2022-04-06 21:24:30|3234.76|3227.06|3234.96|3227.26|3234.96|3227.26|3234.72|3227.02|26
1649280280000|2022-04-06 21:24:40|3235.14|3227.44|3236.05|3228.35|3236.06|3228.36|3234.99|3227.29|30
1649280290000|2022-04-06 21:24:50|3236.04|3228.34|3235.95|3228.25|3236.04|3228.34|3235.95|3228.25|17
1649280300000|2022-04-06 21:25:00|3235.83|3228.13|3235.88|3228.18|3235.97|3228.27|3235.74|3228.04|34
1649280310000|2022-04-06 21:25:10|3235.9|3228.2|3235.83|3228.13|3235.9|3228.2|3235.67|3227.97|30
1649280320000|2022-04-06 21:25:20|3235.88|3228.18|3235.75|3228.05|3235.96|3228.26|3235.62|3227.92|30
1649280330000|2022-04-06 21:25:30|3235.78|3228.08|3236.78|3229.08|3236.93|3229.23|3235.6|3227.9|37
1649280340000|2022-04-06 21:25:40|3236.81|3229.11|3236.97|3229.27|3237.24|3229.54|3236.81|3229.11|34
1649280350000|2022-04-06 21:25:50|3237.18|3229.48|3237.22|3229.52|3237.63|3229.93|3237.16|3229.46|35
1649280360000|2022-04-06 21:26:00|3237.27|3229.57|3237.33|3229.63|3237.66|3229.96|3237.17|3229.47|29
1649280370000|2022-04-06 21:26:10|3237.27|3229.57|3237.32|3229.62|3237.65|3229.95|3237.15|3229.45|27
1649280380000|2022-04-06 21:26:20|3237.27|3229.57|3237.3|3229.6|3237.62|3229.92|3237.17|3229.47|21
1649280390000|2022-04-06 21:26:30|3237.29|3229.59|3237.27|3229.57|3237.67|3229.97|3236.99|3229.29|27
1649280400000|2022-04-06 21:26:40|3237.38|3229.68|3237.26|3229.56|3237.65|3229.95|3237.26|3229.56|23
1649280410000|2022-04-06 21:26:50|3237.28|3229.58|3237.27|3229.57|3237.71|3230.01|3237.17|3229.47|31
1649280420000|2022-04-06 21:27:00|3237.24|3229.54|3237.32|3229.62|3237.49|3229.79|3237.17|3229.47|22
1649280430000|2022-04-06 21:27:10|3237.37|3229.67|3237.42|3229.72|3237.77|3230.07|3237.17|3229.47|27
1649280440000|2022-04-06 21:27:20|3237.39|3229.69|3237.39|3229.69|3237.67|3229.97|3237|3229.3|25
1649280450000|2022-04-06 21:27:30|3237.44|3229.74|3237.45|3229.75|3237.8|3230.1|3237.25|3229.55|18
1649280460000|2022-04-06 21:27:40|3237.8|3230.1|3237.48|3229.78|3237.8|3230.1|3237.45|3229.75|4
1649280470000|2022-04-06 21:27:50|3237.78|3230.08|3238.09|3230.39|3238.14|3230.44|3237.39|3229.69|16
1649280480000|2022-04-06 21:28:00|3238.05|3230.35|3238.67|3230.97|3238.73|3231.03|3238.05|3230.35|32
1649280490000|2022-04-06 21:28:10|3238.61|3230.91|3238|3230.3|3238.61|3230.91|3237.74|3230.04|37
1649280500000|2022-04-06 21:28:20|3238.03|3230.33|3237.58|3229.88|3238.03|3230.33|3237.52|3229.82|30
1649280510000|2022-04-06 21:28:30|3237.57|3229.87|3237.6|3229.9|3237.71|3230.01|3237.49|3229.79|25
1649280520000|2022-04-06 21:28:40|3237.61|3229.91|3237.7|3230|3237.84|3230.14|3237.57|3229.87|28
1649280530000|2022-04-06 21:28:50|3237.76|3230.06|3237.74|3230.04|3237.91|3230.21|3237.65|3229.95|24
1649280540000|2022-04-06 21:29:00|3237.71|3230.01|3237.36|3229.66|3237.71|3230.01|3237.05|3229.35|35
1649280550000|2022-04-06 21:29:10|3237.31|3229.61|3237.56|3229.86|3237.58|3229.88|3237.31|3229.61|32
1649280560000|2022-04-06 21:29:20|3237.58|3229.88|3237.59|3229.89|3237.64|3229.94|3237.55|3229.85|16
1649280570000|2022-04-06 21:29:30|3237.58|3229.88|3237.76|3230.06|3237.77|3230.07|3237.56|3229.86|23
1649280580000|2022-04-06 21:29:40|3237.75|3230.05|3237.69|3229.99|3237.78|3230.08|3237.66|3229.96|20
1649280590000|2022-04-06 21:29:50|3237.7|3230|3237.83|3230.13|3237.83|3230.13|3237.7|3230|26
1649280600000|2022-04-06 21:30:00|3237.86|3230.16|3238.13|3230.43|3238.16|3230.46|3237.78|3230.08|30
1649280610000|2022-04-06 21:30:10|3238.16|3230.46|3238.2|3230.5|3238.33|3230.63|3238.08|3230.38|25
1649280620000|2022-04-06 21:30:20|3238.21|3230.51|3238.32|3230.62|3238.36|3230.66|3238.2|3230.5|14
1649280630000|2022-04-06 21:30:30|3238.31|3230.61|3238.36|3230.66|3238.42|3230.72|3238.29|3230.59|30
1649280640000|2022-04-06 21:30:40|3238.37|3230.67|3238.5|3230.8|3238.68|3230.98|3238.37|3230.67|25
1649280650000|2022-04-06 21:30:50|3238.47|3230.77|3238.54|3230.84|3238.66|3230.96|3238.47|3230.77|34
1649280660000|2022-04-06 21:31:00|3238.52|3230.82|3238.61|3230.91|3238.68|3230.98|3238.45|3230.75|28
1649280670000|2022-04-06 21:31:10|3238.59|3230.89|3238.67|3230.97|3238.72|3231.02|3238.41|3230.71|34
1649280680000|2022-04-06 21:31:20|3238.61|3230.91|3238.69|3230.99|3238.83|3231.13|3238.59|3230.89|37
1649280690000|2022-04-06 21:31:30|3238.71|3231.01|3238.71|3231.01|3238.75|3231.05|3238.66|3230.96|17
1649280700000|2022-04-06 21:31:40|3238.69|3230.99|3238.65|3230.95|3238.7|3231|3238.65|3230.95|13
1649280710000|2022-04-06 21:31:50|3238.67|3230.97|3238.74|3231.04|3238.74|3231.04|3238.63|3230.93|31
1649280720000|2022-04-06 21:32:00|3238.63|3230.93|3237.7|3230|3238.63|3230.93|3237.7|3230|18
1649280730000|2022-04-06 21:32:10|3237.74|3230.04|3237.62|3229.92|3237.74|3230.04|3237.57|3229.87|25
1649280740000|2022-04-06 21:32:20|3237.6|3229.9|3236.73|3229.03|3237.73|3230.03|3236.69|3228.99|25
1649280750000|2022-04-06 21:32:30|3236.74|3229.04|3236.64|3228.94|3236.99|3229.29|3236.4|3228.7|35
1649280760000|2022-04-06 21:32:40|3236.55|3228.85|3236.79|3229.09|3237.43|3229.73|3236.55|3228.85|31
1649280770000|2022-04-06 21:32:50|3236.86|3229.16|3237.12|3229.42|3237.34|3229.64|3236.7|3229|28
1649280780000|2022-04-06 21:33:00|3237.06|3229.36|3237.23|3229.53|3237.36|3229.66|3236.77|3229.07|27
1649280790000|2022-04-06 21:33:10|3236.63|3228.93|3236.73|3229.03|3237.27|3229.57|3236.63|3228.93|30
1649280800000|2022-04-06 21:33:20|3236.66|3228.96|3236.83|3229.13|3237.27|3229.57|3236.64|3228.94|34
1649280810000|2022-04-06 21:33:30|3236.8|3229.1|3236.84|3229.14|3236.88|3229.18|3236.77|3229.07|21
1649280820000|2022-04-06 21:33:40|3236.85|3229.15|3236.91|3229.21|3236.92|3229.22|3236.7|3229|26
1649280830000|2022-04-06 21:33:50|3236.75|3229.05|3236.92|3229.22|3236.97|3229.27|3236.63|3228.93|29
1649280840000|2022-04-06 21:34:00|3236.77|3229.07|3236.88|3229.18|3236.88|3229.18|3236.7|3229|33
1649280850000|2022-04-06 21:34:10|3236.91|3229.21|3236.73|3229.03|3236.91|3229.21|3236.6|3228.9|34
1649280860000|2022-04-06 21:34:20|3236.7|3229|3236.6|3228.9|3236.86|3229.16|3236.18|3228.48|34
1649280870000|2022-04-06 21:34:30|3236.36|3228.66|3236.67|3228.97|3236.77|3229.07|3236.36|3228.66|32
1649280880000|2022-04-06 21:34:40|3236.57|3228.87|3236.46|3228.76|3236.71|3229.01|3236.31|3228.61|35
1649280890000|2022-04-06 21:34:50|3236.57|3228.87|3236.37|3228.67|3236.64|3228.94|3236.34|3228.64|30
1649280900000|2022-04-06 21:35:00|3236.34|3228.64|3235.97|3228.27|3236.36|3228.66|3235.66|3227.96|30
1649280910000|2022-04-06 21:35:10|3235.84|3228.14|3235.52|3227.82|3235.93|3228.23|3235.25|3227.55|34
1649280920000|2022-04-06 21:35:20|3235.51|3227.81|3233.95|3226.25|3235.66|3227.96|3233.91|3226.21|35
1649280930000|2022-04-06 21:35:30|3234.55|3226.85|3233.42|3225.72|3234.55|3226.85|3233.42|3225.72|36
1649280940000|2022-04-06 21:35:40|3233.28|3225.58|3232.74|3225.04|3233.5|3225.8|3232.56|3224.86|38
1649280950000|2022-04-06 21:35:50|3232.69|3224.99|3232.19|3224.49|3232.89|3225.19|3232.18|3224.48|38
1649280960000|2022-04-06 21:36:00|3232.06|3224.36|3232.32|3224.62|3232.38|3224.68|3231.79|3224.09|36
1649280970000|2022-04-06 21:36:10|3232.33|3224.63|3232.23|3224.53|3232.39|3224.69|3232.09|3224.39|35
1649280980000|2022-04-06 21:36:20|3232.19|3224.49|3231.34|3223.64|3232.28|3224.58|3231.29|3223.59|36
1649280990000|2022-04-06 21:36:30|3231.67|3223.97|3231.58|3223.88|3231.7|3224|3231.2|3223.5|21
1649281000000|2022-04-06 21:36:40|3231.41|3223.71|3231.42|3223.72|3231.71|3224.01|3231.03|3223.33|30
1649281010000|2022-04-06 21:36:50|3231.3|3223.6|3231.41|3223.71|3231.69|3223.99|3231.3|3223.6|25
1649281020000|2022-04-06 21:37:00|3231.4|3223.7|3231.31|3223.61|3231.54|3223.84|3230.99|3223.29|30
1649281030000|2022-04-06 21:37:10|3231.33|3223.63|3231.47|3223.77|3231.49|3223.79|3231.23|3223.53|21
1649281040000|2022-04-06 21:37:20|3231.09|3223.39|3231.53|3223.83|3231.6|3223.9|3230.81|3223.11|27
1649281050000|2022-04-06 21:37:30|3231.48|3223.78|3231.66|3223.96|3231.66|3223.96|3231.47|3223.77|19
1649281060000|2022-04-06 21:37:40|3231.54|3223.84|3231.37|3223.67|3231.66|3223.96|3231.2|3223.5|27
1649281070000|2022-04-06 21:37:50|3231.48|3223.78|3230.06|3222.36|3231.55|3223.85|3229.93|3222.23|19
1649281080000|2022-04-06 21:38:00|3229.34|3221.64|3228.69|3220.99|3229.54|3221.84|3228.35|3220.65|27
1649281090000|2022-04-06 21:38:10|3228.68|3220.98|3229.08|3221.38|3229.08|3221.38|3228.59|3220.89|8
1649281100000|2022-04-06 21:38:20|3228.95|3221.25|3227.41|3219.71|3229.09|3221.39|3226.72|3219.02|30
1649281110000|2022-04-06 21:38:30|3227.42|3219.72|3226.55|3218.85|3227.73|3220.03|3226.19|3218.49|27
1649281120000|2022-04-06 21:38:40|3226.5|3218.8|3226.74|3219.04|3226.82|3219.12|3226.14|3218.44|34
1649281130000|2022-04-06 21:38:50|3226.73|3219.03|3226.08|3218.38|3226.78|3219.08|3225.63|3217.93|30
1649281140000|2022-04-06 21:39:00|3226.29|3218.59|3226.35|3218.65|3226.69|3218.99|3226.29|3218.59|30
1649281150000|2022-04-06 21:39:10|3226.36|3218.66|3226.35|3218.65|3226.4|3218.7|3225.57|3217.87|23
1649281160000|2022-04-06 21:39:20|3226.25|3218.55|3225.14|3217.44|3226.25|3218.55|3225.04|3217.34|22
1649281170000|2022-04-06 21:39:30|3225.04|3217.34|3225.19|3217.49|3225.25|3217.55|3225.04|3217.34|19
1649281180000|2022-04-06 21:39:40|3225.15|3217.45|3225.05|3217.35|3225.2|3217.5|3224.81|3217.11|8
1649281190000|2022-04-06 21:39:50|3225.02|3217.32|3225.03|3217.33|3225.2|3217.5|3224.76|3217.06|20
1649281200000|2022-04-06 21:40:00|3225.05|3217.35|3225.07|3217.37|3225.18|3217.48|3224.98|3217.28|14
1649281210000|2022-04-06 21:40:10|3225.06|3217.36|3227.56|3219.86|3227.56|3219.86|3225.06|3217.36|24
1649281220000|2022-04-06 21:40:20|3227.17|3219.47|3230.06|3222.36|3230.06|3222.36|3227.17|3219.47|39
1649281230000|2022-04-06 21:40:30|3229.74|3222.04|3230.25|3222.55|3230.48|3222.78|3229.19|3221.49|37
1649281240000|2022-04-06 21:40:40|3230.17|3222.47|3230.19|3222.49|3230.5|3222.8|3230.03|3222.33|32
1649281250000|2022-04-06 21:40:50|3230.24|3222.54|3230.27|3222.57|3230.55|3222.85|3230.17|3222.47|28
1649281260000|2022-04-06 21:41:00|3230.29|3222.59|3230.41|3222.71|3230.62|3222.92|3230.29|3222.59|19
1649281270000|2022-04-06 21:41:10|3230.44|3222.74|3230.38|3222.68|3230.62|3222.92|3230.35|3222.65|26
1649281280000|2022-04-06 21:41:20|3230.45|3222.75|3230.45|3222.75|3230.45|3222.75|3230.33|3222.63|22
1649281290000|2022-04-06 21:41:30|3230.44|3222.74|3230.45|3222.75|3230.51|3222.81|3230.42|3222.72|9
1649281300000|2022-04-06 21:41:40|3230.51|3222.81|3230.44|3222.74|3230.51|3222.81|3230.35|3222.65|28
1649281310000|2022-04-06 21:41:50|3230.43|3222.73|3230.46|3222.76|3230.49|3222.79|3230.33|3222.63|26
1649281320000|2022-04-06 21:42:00|3230.45|3222.75|3230.47|3222.77|3230.49|3222.79|3230.34|3222.64|28
1649281330000|2022-04-06 21:42:10|3230.51|3222.81|3230.54|3222.84|3230.54|3222.84|3230.31|3222.61|32
1649281340000|2022-04-06 21:42:20|3230.46|3222.76|3230.53|3222.83|3230.59|3222.89|3230.46|3222.76|8
1649281350000|2022-04-06 21:42:30|3230.57|3222.87|3230.51|3222.81|3230.72|3223.02|3230.51|3222.81|5
1649281360000|2022-04-06 21:42:40|3230.58|3222.88|3230.73|3223.03|3230.75|3223.05|3230.58|3222.88|10
1649281370000|2022-04-06 21:42:50|3230.63|3222.93|3230.74|3223.04|3230.74|3223.04|3230.63|3222.93|3
1649281380000|2022-04-06 21:43:00|3230.71|3223.01|3230.71|3223.01|3230.71|3223.01|3230.71|3223.01|1
1649281400000|2022-04-06 21:43:20|3230.73|3223.03|3230.97|3223.27|3230.97|3223.27|3230.71|3223.01|15
1649281410000|2022-04-06 21:43:30|3230.92|3223.22|3230.84|3223.14|3231.05|3223.35|3230.84|3223.14|10
1649281420000|2022-04-06 21:43:40|3230.85|3223.15|3231.09|3223.39|3231.24|3223.54|3230.85|3223.15|21
1649281430000|2022-04-06 21:43:50|3231|3223.3|3231.09|3223.39|3231.09|3223.39|3231|3223.3|2
1649281440000|2022-04-06 21:44:00|3231|3223.3|3230.59|3222.89|3231.09|3223.39|3230.26|3222.56|24
1649281450000|2022-04-06 21:44:10|3230.19|3222.49|3228.45|3220.75|3230.2|3222.5|3228.43|3220.73|36
1649281460000|2022-04-06 21:44:20|3228.51|3220.81|3228.62|3220.92|3228.63|3220.93|3227.97|3220.27|32
1649281470000|2022-04-06 21:44:30|3228.61|3220.91|3228.2|3220.5|3228.61|3220.91|3228.1|3220.4|10
1649281480000|2022-04-06 21:44:40|3228.24|3220.54|3226.37|3218.67|3228.56|3220.86|3226.15|3218.45|29
1649281490000|2022-04-06 21:44:50|3226.1|3218.4|3225.7|3218|3226.15|3218.45|3225.43|3217.73|31
1649281500000|2022-04-06 21:45:00|3225.51|3217.81|3225.16|3217.46|3225.67|3217.97|3225.16|3217.46|29
1649281510000|2022-04-06 21:45:10|3225.43|3217.73|3224.74|3217.04|3225.69|3217.99|3224.74|3217.04|22
1649281520000|2022-04-06 21:45:20|3224.78|3217.08|3224.77|3217.07|3224.97|3217.27|3224.69|3216.99|15
1649281530000|2022-04-06 21:45:30|3224.78|3217.08|3224.78|3217.08|3224.79|3217.09|3224.69|3216.99|14
1649281540000|2022-04-06 21:45:40|3224.79|3217.09|3226.16|3218.46|3226.21|3218.51|3224.78|3217.08|18
1649281550000|2022-04-06 21:45:50|3226.06|3218.36|3227.96|3220.26|3227.98|3220.28|3226.06|3218.36|38
1649281560000|2022-04-06 21:46:00|3227.74|3220.04|3227.91|3220.21|3228.05|3220.35|3227.54|3219.84|37
1649281570000|2022-04-06 21:46:10|3227.94|3220.24|3227.02|3219.32|3227.94|3220.24|3227|3219.3|22
1649281580000|2022-04-06 21:46:20|3227.04|3219.34|3225.84|3218.14|3227.16|3219.46|3225.68|3217.98|28
1649281590000|2022-04-06 21:46:30|3225.87|3218.17|3226.55|3218.85|3226.75|3219.05|3225.87|3218.17|23
1649281600000|2022-04-06 21:46:40|3226.57|3218.87|3225.71|3218.01|3226.66|3218.96|3225.68|3217.98|30
1649281610000|2022-04-06 21:46:50|3225.7|3218|3225.33|3217.63|3225.7|3218|3225.21|3217.51|25
1649281620000|2022-04-06 21:47:00|3224.84|3217.14|3225.42|3217.72|3225.43|3217.73|3224.72|3217.02|29
1649281630000|2022-04-06 21:47:10|3225.27|3217.57|3225.42|3217.72|3225.68|3217.98|3225.01|3217.31|32
1649281640000|2022-04-06 21:47:20|3225.34|3217.64|3225.51|3217.81|3226.15|3218.45|3225.34|3217.64|28
1649281650000|2022-04-06 21:47:30|3225.44|3217.74|3225.6|3217.9|3225.6|3217.9|3225.44|3217.74|16
1649281660000|2022-04-06 21:47:40|3225.61|3217.91|3226|3218.3|3226|3218.3|3225.61|3217.91|8
1649281670000|2022-04-06 21:47:50|3226.01|3218.31|3226.02|3218.32|3226.1|3218.4|3225.95|3218.25|18
1649281680000|2022-04-06 21:48:00|3226.01|3218.31|3227.17|3219.47|3227.17|3219.47|3225.67|3217.97|18
1649281690000|2022-04-06 21:48:10|3227.09|3219.39|3227.11|3219.41|3227.11|3219.41|3226.73|3219.03|10
1649281700000|2022-04-06 21:48:20|3227.01|3219.31|3227.37|3219.67|3227.69|3219.99|3227.01|3219.31|16
1649281710000|2022-04-06 21:48:30|3227.6|3219.9|3227.84|3220.14|3227.87|3220.17|3227.03|3219.33|24
1649281720000|2022-04-06 21:48:40|3227.85|3220.15|3228.46|3220.76|3228.46|3220.76|3227.85|3220.15|24
1649281730000|2022-04-06 21:48:50|3228.71|3221.01|3229.35|3221.65|3229.87|3222.17|3228.71|3221.01|34
1649281740000|2022-04-06 21:49:00|3229.38|3221.68|3229.16|3221.46|3229.4|3221.7|3228.95|3221.25|31
1649281750000|2022-04-06 21:49:10|3229.39|3221.69|3229.35|3221.65|3229.39|3221.69|3229.1|3221.4|22
1649281760000|2022-04-06 21:49:20|3229.32|3221.62|3229.26|3221.56|3229.4|3221.7|3229.18|3221.48|23
1649281770000|2022-04-06 21:49:30|3229.29|3221.59|3229.1|3221.4|3229.35|3221.65|3229.02|3221.32|23
1649281780000|2022-04-06 21:49:40|3229.13|3221.43|3229.42|3221.72|3229.45|3221.75|3229.12|3221.42|23
1649281790000|2022-04-06 21:49:50|3229.43|3221.73|3229.8|3222.1|3229.8|3222.1|3229.37|3221.67|15
1649281800000|2022-04-06 21:50:00|3229.74|3222.04|3229.79|3222.09|3229.85|3222.15|3229.69|3221.99|26
1649281810000|2022-04-06 21:50:10|3229.84|3222.14|3228.89|3221.19|3229.84|3222.14|3228.86|3221.16|32
1649281820000|2022-04-06 21:50:20|3229.15|3221.45|3229.22|3221.52|3229.22|3221.52|3228.85|3221.15|24
1649281830000|2022-04-06 21:50:30|3229.25|3221.55|3229.33|3221.63|3229.4|3221.7|3229.21|3221.51|23
1649281840000|2022-04-06 21:50:40|3229.44|3221.74|3229.66|3221.96|3229.76|3222.06|3228.96|3221.26|34
1649281850000|2022-04-06 21:50:50|3229.42|3221.72|3229.79|3222.09|3229.8|3222.1|3229.41|3221.71|32
1649281860000|2022-04-06 21:51:00|3229.8|3222.1|3229.68|3221.98|3229.87|3222.17|3229.54|3221.84|26
1649281870000|2022-04-06 21:51:10|3229.67|3221.97|3230.44|3222.74|3230.49|3222.79|3229.65|3221.95|28
1649281880000|2022-04-06 21:51:20|3230.43|3222.73|3230.23|3222.53|3230.57|3222.87|3230.11|3222.41|27
1649281890000|2022-04-06 21:51:30|3230.19|3222.49|3230.09|3222.39|3230.38|3222.68|3230.08|3222.38|25
1649281900000|2022-04-06 21:51:40|3230.15|3222.45|3230.09|3222.39|3230.16|3222.46|3230.05|3222.35|19
1649281910000|2022-04-06 21:51:50|3230.1|3222.4|3230.82|3223.12|3230.82|3223.12|3230.09|3222.39|18
1649281920000|2022-04-06 21:52:00|3230.88|3223.18|3230.66|3222.96|3230.88|3223.18|3230.64|3222.94|5
1649281930000|2022-04-06 21:52:10|3230.68|3222.98|3231.16|3223.46|3231.16|3223.46|3230.68|3222.98|3
1649281940000|2022-04-06 21:52:20|3231.09|3223.39|3230.87|3223.17|3231.09|3223.39|3230.77|3223.07|25
1649281950000|2022-04-06 21:52:30|3230.93|3223.23|3228.1|3220.4|3230.94|3223.24|3227.83|3220.13|34
1649281960000|2022-04-06 21:52:40|3228.08|3220.38|3225.98|3218.28|3228.49|3220.79|3225.61|3217.91|37
1649281970000|2022-04-06 21:52:50|3225.94|3218.24|3225.66|3217.96|3225.96|3218.26|3225.49|3217.79|30
1649281980000|2022-04-06 21:53:00|3225.58|3217.88|3224.82|3217.12|3225.69|3217.99|3224.82|3217.12|37
1649281990000|2022-04-06 21:53:10|3224.67|3216.97|3223.19|3215.49|3225.58|3217.88|3223.08|3215.38|39
1649282000000|2022-04-06 21:53:20|3223.22|3215.52|3223.61|3215.91|3223.9|3216.2|3223.09|3215.39|31
1649282010000|2022-04-06 21:53:30|3223.63|3215.93|3225.35|3217.65|3225.37|3217.67|3223.59|3215.89|30
1649282020000|2022-04-06 21:53:40|3225.37|3217.67|3228.05|3220.35|3228.05|3220.35|3225.29|3217.59|33
1649282030000|2022-04-06 21:53:50|3228.09|3220.39|3230.68|3222.98|3230.71|3223.01|3228.03|3220.33|30
1649282040000|2022-04-06 21:54:00|3230.65|3222.95|3231.52|3223.82|3231.52|3223.82|3230.65|3222.95|7
1649282050000|2022-04-06 21:54:10|3231.58|3223.88|3231.33|3223.63|3231.88|3224.18|3231.26|3223.56|16
1649282060000|2022-04-06 21:54:20|3231.34|3223.64|3234.28|3226.58|3234.28|3226.58|3231.34|3223.64|17
1649282070000|2022-04-06 21:54:30|3234.27|3226.57|3233.21|3225.51|3235.34|3227.64|3233.16|3225.46|35
1649282080000|2022-04-06 21:54:40|3233.16|3225.46|3233.71|3226.01|3233.71|3226.01|3232|3224.3|35
1649282090000|2022-04-06 21:54:50|3233.62|3225.92|3234.16|3226.46|3234.67|3226.97|3233.54|3225.84|37
1649282100000|2022-04-06 21:55:00|3234.67|3226.97|3235.62|3227.92|3235.62|3227.92|3234.03|3226.33|24
1649282110000|2022-04-06 21:55:10|3235.12|3227.42|3235.7|3228|3236.33|3228.63|3235.12|3227.42|31
1649282120000|2022-04-06 21:55:20|3235.88|3228.18|3233.67|3225.97|3235.88|3228.18|3233.44|3225.74|38
1649282130000|2022-04-06 21:55:30|3233.69|3225.99|3235.41|3227.71|3235.7|3228|3233.69|3225.99|33
1649282140000|2022-04-06 21:55:40|3235.35|3227.65|3235.81|3228.11|3235.87|3228.17|3235.04|3227.34|38
1649282150000|2022-04-06 21:55:50|3235.96|3228.26|3236.13|3228.43|3236.43|3228.73|3235.52|3227.82|36
1649282160000|2022-04-06 21:56:00|3236.2|3228.5|3236.4|3228.7|3236.4|3228.7|3236.08|3228.38|34
1649282170000|2022-04-06 21:56:10|3236.16|3228.46|3236.51|3228.81|3236.61|3228.91|3236.16|3228.46|31
1649282180000|2022-04-06 21:56:20|3236.5|3228.8|3236.54|3228.84|3236.6|3228.9|3236.5|3228.8|5
1649282190000|2022-04-06 21:56:30|3236.6|3228.9|3236.52|3228.82|3236.6|3228.9|3236.51|3228.81|6
1649282200000|2022-04-06 21:56:40|3236.53|3228.83|3236.46|3228.76|3236.58|3228.88|3236.36|3228.66|19
1649282210000|2022-04-06 21:56:50|3236.49|3228.79|3235.96|3228.26|3236.49|3228.79|3235.83|3228.13|21
1649282220000|2022-04-06 21:57:00|3235.92|3228.22|3233.66|3225.96|3235.92|3228.22|3233.66|3225.96|37
1649282230000|2022-04-06 21:57:10|3233.87|3226.17|3233.36|3225.66|3234.39|3226.69|3233.19|3225.49|35
1649282240000|2022-04-06 21:57:20|3233.32|3225.62|3233.17|3225.47|3233.4|3225.7|3233.04|3225.34|26
1649282250000|2022-04-06 21:57:30|3233.11|3225.41|3231.91|3224.21|3233.36|3225.66|3231.91|3224.21|36
1649282260000|2022-04-06 21:57:40|3232.02|3224.32|3231.2|3223.5|3232.34|3224.64|3230.92|3223.22|40
1649282270000|2022-04-06 21:57:50|3231.23|3223.53|3231.31|3223.61|3231.32|3223.62|3230.85|3223.15|37
1649282280000|2022-04-06 21:58:00|3231.34|3223.64|3233.18|3225.48|3233.22|3225.52|3230.58|3222.88|38
1649282290000|2022-04-06 21:58:10|3233.07|3225.37|3233.42|3225.72|3233.49|3225.79|3232.95|3225.25|34
1649282300000|2022-04-06 21:58:20|3233.37|3225.67|3233.4|3225.7|3233.62|3225.92|3233.34|3225.64|29
1649282310000|2022-04-06 21:58:30|3233.34|3225.64|3233.31|3225.61|3233.65|3225.95|3233.01|3225.31|34
1649282320000|2022-04-06 21:58:40|3233.32|3225.62|3234.13|3226.43|3234.13|3226.43|3233.3|3225.6|38
1649282330000|2022-04-06 21:58:50|3234.14|3226.44|3234.58|3226.88|3234.67|3226.97|3234.14|3226.44|33
1649282340000|2022-04-06 21:59:00|3234.52|3226.82|3234.24|3226.54|3234.52|3226.82|3234.13|3226.43|27
1649282350000|2022-04-06 21:59:10|3234.26|3226.56|3233.54|3225.84|3234.26|3226.56|3233.51|3225.81|14
1649282360000|2022-04-06 21:59:20|3233.61|3225.91|3232.49|3224.79|3233.62|3225.92|3231.82|3224.12|31
1649282370000|2022-04-06 21:59:30|3232.48|3224.78|3232.1|3224.4|3232.48|3224.78|3231.13|3223.43|30
1649282380000|2022-04-06 21:59:40|3232.14|3224.44|3231.89|3224.19|3232.14|3224.44|3231.77|3224.07|26
1649282390000|2022-04-06 21:59:50|3231.77|3224.07|3231.76|3224.06|3232.01|3224.31|3231.58|3223.88|31
1649282400000|2022-04-06 22:00:00|3231.62|3223.92|3229.97|3222.27|3231.67|3223.97|3229.9|3222.2|38
1649282410000|2022-04-06 22:00:10|3229.98|3222.28|3226.63|3218.93|3230.09|3222.39|3226.14|3218.44|35
1649282420000|2022-04-06 22:00:20|3226.94|3219.24|3230.21|3222.51|3230.4|3222.7|3226.88|3219.18|36
1649282430000|2022-04-06 22:00:30|3230.24|3222.54|3226.68|3218.98|3230.24|3222.54|3226.23|3218.53|37
1649282440000|2022-04-06 22:00:40|3226.18|3218.48|3230.34|3222.64|3230.34|3222.64|3226.18|3218.48|38
1649282450000|2022-04-06 22:00:50|3229.96|3222.26|3227.7|3220|3230.58|3222.88|3227.24|3219.54|38
1649282460000|2022-04-06 22:01:00|3227.69|3219.99|3226.88|3219.18|3227.69|3219.99|3226.6|3218.9|34
1649282470000|2022-04-06 22:01:10|3226.81|3219.11|3227.47|3219.77|3227.47|3219.77|3226.64|3218.94|33
1649282480000|2022-04-06 22:01:20|3227.44|3219.74|3227.34|3219.64|3227.58|3219.88|3227.22|3219.52|29
1649282490000|2022-04-06 22:01:30|3227.33|3219.63|3227.56|3219.86|3227.56|3219.86|3227.29|3219.59|28
1649282500000|2022-04-06 22:01:40|3227.51|3219.81|3227.33|3219.63|3227.51|3219.81|3227.16|3219.46|32
1649282510000|2022-04-06 22:01:50|3227.32|3219.62|3226.55|3218.85|3227.37|3219.67|3226.06|3218.36|34
1649282520000|2022-04-06 22:02:00|3225.89|3218.19|3227.07|3219.37|3227.45|3219.75|3225.74|3218.04|38
1649282530000|2022-04-06 22:02:10|3226.91|3219.21|3226.86|3219.16|3227.35|3219.65|3226.82|3219.12|31
1649282540000|2022-04-06 22:02:20|3226.87|3219.17|3227.24|3219.54|3227.45|3219.75|3226.79|3219.09|33
1649282550000|2022-04-06 22:02:30|3227.3|3219.6|3226.77|3219.07|3227.3|3219.6|3226.64|3218.94|32
1649282560000|2022-04-06 22:02:40|3226.84|3219.14|3226.85|3219.15|3227.29|3219.59|3226.72|3219.02|29
1649282570000|2022-04-06 22:02:50|3226.87|3219.17|3227.09|3219.39|3227.32|3219.62|3226.81|3219.11|26
1649282580000|2022-04-06 22:03:00|3227.11|3219.41|3230.22|3222.52|3230.38|3222.68|3226.86|3219.16|39
1649282590000|2022-04-06 22:03:10|3230.26|3222.56|3230.1|3222.4|3230.29|3222.59|3229.25|3221.55|33
1649282600000|2022-04-06 22:03:20|3230.15|3222.45|3230.25|3222.55|3230.25|3222.55|3230.06|3222.36|17
1649282610000|2022-04-06 22:03:30|3230.21|3222.51|3230.19|3222.49|3230.21|3222.51|3230.11|3222.41|24
1649282620000|2022-04-06 22:03:40|3230.23|3222.53|3230.25|3222.55|3230.26|3222.56|3230.14|3222.44|15
1649282630000|2022-04-06 22:03:50|3230.26|3222.56|3229.57|3221.87|3230.26|3222.56|3229.57|3221.87|22
1649282640000|2022-04-06 22:04:00|3229.58|3221.88|3227.99|3220.29|3229.63|3221.93|3227.98|3220.28|33
1649282650000|2022-04-06 22:04:10|3227.66|3219.96|3228.22|3220.52|3228.39|3220.69|3227.57|3219.87|27
1649282660000|2022-04-06 22:04:20|3228.28|3220.58|3228.37|3220.67|3228.49|3220.79|3228.15|3220.45|36
1649282670000|2022-04-06 22:04:30|3228.32|3220.62|3229.83|3222.13|3229.87|3222.17|3228.1|3220.4|36
1649282680000|2022-04-06 22:04:40|3229.98|3222.28|3231.01|3223.31|3231.27|3223.57|3229.9|3222.2|38
1649282690000|2022-04-06 22:04:50|3231.05|3223.35|3231.11|3223.41|3231.5|3223.8|3230.72|3223.02|35
1649282700000|2022-04-06 22:05:00|3231.12|3223.42|3231.36|3223.66|3231.44|3223.74|3230.96|3223.26|32
1649282710000|2022-04-06 22:05:10|3231.44|3223.74|3229.84|3222.14|3231.44|3223.74|3229.6|3221.9|39
1649282720000|2022-04-06 22:05:20|3229.91|3222.21|3229.61|3221.91|3229.96|3222.26|3229.45|3221.75|35
1649282730000|2022-04-06 22:05:30|3229.64|3221.94|3229.69|3221.99|3229.69|3221.99|3229.46|3221.76|33
1649282740000|2022-04-06 22:05:40|3229.62|3221.92|3229.47|3221.77|3229.68|3221.98|3229.45|3221.75|28
1649282750000|2022-04-06 22:05:50|3229.46|3221.76|3229.08|3221.38|3229.47|3221.77|3228.94|3221.24|31
1649282760000|2022-04-06 22:06:00|3229|3221.3|3228.71|3221.01|3229.17|3221.47|3228.4|3220.7|29
1649282770000|2022-04-06 22:06:10|3228.57|3220.87|3228.52|3220.82|3228.79|3221.09|3228.36|3220.66|30
1649282780000|2022-04-06 22:06:20|3228.36|3220.66|3227.81|3220.11|3228.45|3220.75|3227.81|3220.11|24
1649282790000|2022-04-06 22:06:30|3227.8|3220.1|3228.48|3220.78|3228.71|3221.01|3227.8|3220.1|28
1649282800000|2022-04-06 22:06:40|3228.28|3220.58|3227.97|3220.27|3228.28|3220.58|3227.7|3220|31
1649282810000|2022-04-06 22:06:50|3227.83|3220.13|3227.21|3219.51|3227.96|3220.26|3227.16|3219.46|30
1649282820000|2022-04-06 22:07:00|3227.19|3219.49|3229.05|3221.35|3229.05|3221.35|3227.14|3219.44|24
1649282830000|2022-04-06 22:07:10|3229.5|3221.8|3231.55|3223.85|3231.69|3223.99|3229.37|3221.67|33
1649282840000|2022-04-06 22:07:20|3231.36|3223.66|3232.66|3224.96|3232.66|3224.96|3231.23|3223.53|39
1649282850000|2022-04-06 22:07:30|3232.33|3224.63|3232.48|3224.78|3233.12|3225.42|3231.87|3224.17|33
1649282860000|2022-04-06 22:07:40|3232.15|3224.45|3232.36|3224.66|3232.51|3224.81|3231.87|3224.17|30
1649282870000|2022-04-06 22:07:50|3232.06|3224.36|3234.36|3226.66|3234.36|3226.66|3232.04|3224.34|34
1649282880000|2022-04-06 22:08:00|3234.35|3226.65|3229.19|3221.49|3234.35|3226.65|3229.19|3221.49|35
1649282890000|2022-04-06 22:08:10|3229.21|3221.51|3229.27|3221.57|3229.51|3221.81|3228.73|3221.03|38
1649282900000|2022-04-06 22:08:20|3229.28|3221.58|3229.32|3221.62|3229.53|3221.83|3229.16|3221.46|40
1649282910000|2022-04-06 22:08:30|3229.24|3221.54|3229.29|3221.59|3229.43|3221.73|3229.21|3221.51|24
1649282920000|2022-04-06 22:08:40|3229.34|3221.64|3230.81|3223.11|3231.63|3223.93|3229.13|3221.43|36
1649282930000|2022-04-06 22:08:50|3230.82|3223.12|3230.68|3222.98|3230.89|3223.19|3230.68|3222.98|21
1649282940000|2022-04-06 22:09:00|3230.48|3222.78|3230.03|3222.33|3230.48|3222.78|3229.91|3222.21|32
1649282950000|2022-04-06 22:09:10|3230.04|3222.34|3229.62|3221.92|3230.04|3222.34|3229.43|3221.73|30
1649282960000|2022-04-06 22:09:20|3229.61|3221.91|3229.45|3221.75|3229.64|3221.94|3229.31|3221.61|29
1649282970000|2022-04-06 22:09:30|3229.44|3221.74|3229.73|3222.03|3229.73|3222.03|3228.9|3221.2|30
1649282980000|2022-04-06 22:09:40|3229.89|3222.19|3231.28|3223.58|3231.51|3223.81|3229.89|3222.19|36
1649282990000|2022-04-06 22:09:50|3231.29|3223.59|3231.54|3223.84|3231.58|3223.88|3231.14|3223.44|28
1649283000000|2022-04-06 22:10:00|3231.88|3224.18|3230.92|3223.22|3232.65|3224.95|3230.92|3223.22|33
1649283010000|2022-04-06 22:10:10|3231.09|3223.39|3233.58|3225.88|3234.36|3226.66|3231.09|3223.39|37
1649283020000|2022-04-06 22:10:20|3233.44|3225.74|3232.25|3224.55|3233.64|3225.94|3232.02|3224.32|38
1649283030000|2022-04-06 22:10:30|3232.22|3224.52|3232.67|3224.97|3232.79|3225.09|3231.98|3224.28|38
1649283040000|2022-04-06 22:10:40|3232.77|3225.07|3232.6|3224.9|3233.09|3225.39|3232.22|3224.52|30
1649283050000|2022-04-06 22:10:50|3232.56|3224.86|3233.02|3225.32|3233.07|3225.37|3232.55|3224.85|23
1649283060000|2022-04-06 22:11:00|3233|3225.3|3233.02|3225.32|3233.79|3226.09|3232.73|3225.03|31
1649283070000|2022-04-06 22:11:10|3233.08|3225.38|3233.52|3225.82|3233.59|3225.89|3233.07|3225.37|31
1649283080000|2022-04-06 22:11:20|3233.51|3225.81|3232.76|3225.06|3233.51|3225.81|3232.66|3224.96|29
1649283090000|2022-04-06 22:11:30|3232.77|3225.07|3232.48|3224.78|3232.77|3225.07|3232.48|3224.78|11
1649283100000|2022-04-06 22:11:40|3232.51|3224.81|3232.48|3224.78|3232.51|3224.81|3232.14|3224.44|10
1649283110000|2022-04-06 22:11:50|3232.14|3224.44|3232.03|3224.33|3232.54|3224.84|3232.03|3224.33|32
1649283120000|2022-04-06 22:12:00|3232.01|3224.31|3231.94|3224.24|3232.16|3224.46|3231.92|3224.22|31
1649283130000|2022-04-06 22:12:10|3232.02|3224.32|3231.87|3224.17|3232.25|3224.55|3231.86|3224.16|28
1649283140000|2022-04-06 22:12:20|3231.86|3224.16|3236.06|3228.36|3237.2|3229.5|3231.86|3224.16|37
1649283150000|2022-04-06 22:12:30|3236.38|3228.68|3235.2|3227.5|3236.4|3228.7|3234.68|3226.98|38
1649283160000|2022-04-06 22:12:40|3235.44|3227.74|3234.97|3227.27|3235.63|3227.93|3234.84|3227.14|34
1649283170000|2022-04-06 22:12:50|3235.21|3227.51|3234.49|3226.79|3235.21|3227.51|3234.49|3226.79|35
1649283180000|2022-04-06 22:13:00|3234.48|3226.78|3235.54|3227.84|3235.55|3227.85|3234.32|3226.62|36
1649283190000|2022-04-06 22:13:10|3235.53|3227.83|3235.18|3227.48|3235.57|3227.87|3234.91|3227.21|28
1649283200000|2022-04-06 22:13:20|3234.28|3226.58|3235.61|3227.91|3236.13|3228.43|3234.28|3226.58|32
1649283210000|2022-04-06 22:13:30|3235.65|3227.95|3235.87|3228.17|3235.9|3228.2|3235.57|3227.87|30
1649283220000|2022-04-06 22:13:40|3235.62|3227.92|3235.41|3227.71|3235.96|3228.26|3234.61|3226.91|33
1649283230000|2022-04-06 22:13:50|3235.39|3227.69|3235.95|3228.25|3235.95|3228.25|3234.61|3226.91|32
1649283240000|2022-04-06 22:14:00|3235.31|3227.61|3234.77|3227.07|3236|3228.3|3234.55|3226.85|36
1649283250000|2022-04-06 22:14:10|3234.81|3227.11|3234.91|3227.21|3235.24|3227.54|3234.49|3226.79|36
1649283260000|2022-04-06 22:14:20|3235.02|3227.32|3235.92|3228.22|3236.39|3228.69|3234.54|3226.84|32
1649283270000|2022-04-06 22:14:30|3236.09|3228.39|3235.47|3227.77|3236.15|3228.45|3235.4|3227.7|24
1649283280000|2022-04-06 22:14:40|3235.48|3227.78|3235.37|3227.67|3235.64|3227.94|3235.29|3227.59|19
1649283290000|2022-04-06 22:14:50|3235.67|3227.97|3235.56|3227.86|3235.75|3228.05|3235|3227.3|31
1649283300000|2022-04-06 22:15:00|3235.57|3227.87|3235.78|3228.08|3235.8|3228.1|3235.47|3227.77|37
1649283310000|2022-04-06 22:15:10|3235.6|3227.9|3235.76|3228.06|3235.86|3228.16|3235.59|3227.89|22
1649283320000|2022-04-06 22:15:20|3235.85|3228.15|3235.69|3227.99|3235.89|3228.19|3235.69|3227.99|23
1649283330000|2022-04-06 22:15:30|3235.63|3227.93|3236.36|3228.66|3236.45|3228.75|3235.63|3227.93|34
1649283340000|2022-04-06 22:15:40|3236.33|3228.63|3235.48|3227.78|3236.44|3228.74|3235.48|3227.78|33
1649283350000|2022-04-06 22:15:50|3235.62|3227.92|3234|3226.3|3235.79|3228.09|3234|3226.3|37
1649283360000|2022-04-06 22:16:00|3233.97|3226.27|3234.02|3226.32|3234.13|3226.43|3233.54|3225.84|38
1649283370000|2022-04-06 22:16:10|3233.75|3226.05|3233.75|3226.05|3233.82|3226.12|3233.65|3225.95|36
1649283380000|2022-04-06 22:16:20|3233.7|3226|3231.71|3224.01|3233.81|3226.11|3231.61|3223.91|37
1649283390000|2022-04-06 22:16:30|3231.68|3223.98|3229.52|3221.82|3231.76|3224.06|3228.98|3221.28|38
1649283400000|2022-04-06 22:16:40|3229.45|3221.75|3229.29|3221.59|3229.51|3221.81|3229.24|3221.54|34
1649283410000|2022-04-06 22:16:50|3229.27|3221.57|3228.75|3221.05|3229.43|3221.73|3228.16|3220.46|38
1649283420000|2022-04-06 22:17:00|3228.79|3221.09|3228.33|3220.63|3228.79|3221.09|3227.95|3220.25|33
1649283430000|2022-04-06 22:17:10|3228.34|3220.64|3226.84|3219.14|3228.34|3220.64|3226.64|3218.94|21
1649283440000|2022-04-06 22:17:20|3226.76|3219.06|3226.66|3218.96|3226.79|3219.09|3226.58|3218.88|16
1649283450000|2022-04-06 22:17:30|3226.62|3218.92|3226.64|3218.94|3226.73|3219.03|3226.59|3218.89|27
1649283460000|2022-04-06 22:17:40|3226.65|3218.95|3226.53|3218.83|3226.67|3218.97|3226.42|3218.72|29
1649283470000|2022-04-06 22:17:50|3226.54|3218.84|3226.27|3218.57|3226.58|3218.88|3226.21|3218.51|37
1649283480000|2022-04-06 22:18:00|3226.4|3218.7|3226.76|3219.06|3227.08|3219.38|3226.38|3218.68|36
1649283490000|2022-04-06 22:18:10|3226.75|3219.05|3226.77|3219.07|3226.82|3219.12|3226.7|3219|36
1649283500000|2022-04-06 22:18:20|3226.71|3219.01|3226.28|3218.58|3226.79|3219.09|3225.98|3218.28|38
1649283510000|2022-04-06 22:18:30|3226.27|3218.57|3226.14|3218.44|3226.44|3218.74|3226.12|3218.42|32
1649283520000|2022-04-06 22:18:40|3226.16|3218.46|3226.05|3218.35|3226.43|3218.73|3225.89|3218.19|34
1649283530000|2022-04-06 22:18:50|3226.04|3218.34|3226.45|3218.75|3226.45|3218.75|3225.93|3218.23|29
1649283540000|2022-04-06 22:19:00|3226.47|3218.77|3226.41|3218.71|3226.5|3218.8|3226.13|3218.43|18
1649283550000|2022-04-06 22:19:10|3226.42|3218.72|3226.43|3218.73|3226.5|3218.8|3226.39|3218.69|20
1649283560000|2022-04-06 22:19:20|3226.44|3218.74|3226.04|3218.34|3226.51|3218.81|3225.95|3218.25|26
1649283570000|2022-04-06 22:19:30|3226.17|3218.47|3225.25|3217.55|3226.22|3218.52|3225.09|3217.39|34
1649283580000|2022-04-06 22:19:40|3225.28|3217.58|3224.79|3217.09|3225.35|3217.65|3224.66|3216.96|36
1649283590000|2022-04-06 22:19:50|3224.8|3217.1|3224.09|3216.39|3224.94|3217.24|3224.09|3216.39|22
1649283600000|2022-04-06 22:20:00|3224.14|3216.44|3224.56|3216.86|3224.83|3217.13|3223.97|3216.27|36
1649283610000|2022-04-06 22:20:10|3224.48|3216.78|3227.05|3219.35|3227.05|3219.35|3224.48|3216.78|36
1649283620000|2022-04-06 22:20:20|3227.04|3219.34|3226.75|3219.05|3227.04|3219.34|3226.34|3218.64|35
1649283630000|2022-04-06 22:20:30|3226.76|3219.06|3225.2|3217.5|3226.76|3219.06|3225.17|3217.47|27
1649283640000|2022-04-06 22:20:40|3225.17|3217.47|3223.72|3216.02|3225.17|3217.47|3223.72|3216.02|33
1649283650000|2022-04-06 22:20:50|3223.74|3216.04|3222.11|3214.41|3224.65|3216.95|3221.98|3214.28|34
1649283660000|2022-04-06 22:21:00|3222.15|3214.45|3222.18|3214.48|3222.18|3214.48|3221.31|3213.61|34
1649283670000|2022-04-06 22:21:10|3222.19|3214.49|3221.77|3214.07|3222.39|3214.69|3221.33|3213.63|37
1649283680000|2022-04-06 22:21:20|3221.81|3214.11|3220.25|3212.55|3222.06|3214.36|3220.25|3212.55|34
1649283690000|2022-04-06 22:21:30|3220.24|3212.54|3220.44|3212.74|3220.8|3213.1|3219.84|3212.14|33
1649283700000|2022-04-06 22:21:40|3220.6|3212.9|3220.44|3212.74|3220.74|3213.04|3220.39|3212.69|38
1649283710000|2022-04-06 22:21:50|3220.46|3212.76|3218.57|3210.87|3220.49|3212.79|3218.34|3210.64|34
1649283720000|2022-04-06 22:22:00|3218.45|3210.75|3220.03|3212.33|3220.59|3212.89|3218.16|3210.46|37
1649283730000|2022-04-06 22:22:10|3220.01|3212.31|3218.16|3210.46|3220.25|3212.55|3217.94|3210.24|38
1649283740000|2022-04-06 22:22:20|3218.05|3210.35|3217.27|3209.57|3218.44|3210.74|3217.2|3209.5|35
1649283750000|2022-04-06 22:22:30|3217.36|3209.66|3219.78|3212.08|3220.26|3212.56|3217.31|3209.61|35
1649283760000|2022-04-06 22:22:40|3219.68|3211.98|3218.93|3211.23|3219.8|3212.1|3218.53|3210.83|35
1649283770000|2022-04-06 22:22:50|3218.97|3211.27|3217.56|3209.86|3219.18|3211.48|3217.56|3209.86|36
1649283780000|2022-04-06 22:23:00|3217.51|3209.81|3218.36|3210.66|3218.44|3210.74|3217.01|3209.31|35
1649283790000|2022-04-06 22:23:10|3218.33|3210.63|3219.11|3211.41|3219.81|3212.11|3218.33|3210.63|34
1649283800000|2022-04-06 22:23:20|3218.71|3211.01|3217.31|3209.61|3218.71|3211.01|3216.94|3209.24|37
1649283810000|2022-04-06 22:23:30|3217.29|3209.59|3217.53|3209.83|3217.53|3209.83|3216.95|3209.25|40
1649283820000|2022-04-06 22:23:40|3217.37|3209.67|3217.51|3209.81|3217.98|3210.28|3217.37|3209.67|36
1649283830000|2022-04-06 22:23:50|3217.56|3209.86|3220.06|3212.36|3220.1|3212.4|3217.13|3209.43|39
1649283840000|2022-04-06 22:24:00|3219.99|3212.29|3217.51|3209.81|3219.99|3212.29|3217.21|3209.51|39
1649283850000|2022-04-06 22:24:10|3217.53|3209.83|3217.91|3210.21|3219.24|3211.54|3217.41|3209.71|29
1649283860000|2022-04-06 22:24:20|3217.89|3210.19|3218.31|3210.61|3218.42|3210.72|3217.77|3210.07|37
1649283870000|2022-04-06 22:24:30|3217.38|3209.68|3217.21|3209.51|3217.38|3209.68|3216.67|3208.97|36
1649283880000|2022-04-06 22:24:40|3216.93|3209.23|3216.31|3208.61|3217.03|3209.33|3216.26|3208.56|31
1649283890000|2022-04-06 22:24:50|3216.25|3208.55|3216.98|3209.28|3216.98|3209.28|3216.23|3208.53|26
1649283900000|2022-04-06 22:25:00|3216.67|3208.97|3216.08|3208.38|3216.69|3208.99|3215.7|3208|32
1649283910000|2022-04-06 22:25:10|3216|3208.3|3217.62|3209.92|3217.96|3210.26|3216|3208.3|35
1649283920000|2022-04-06 22:25:20|3217.61|3209.91|3216.44|3208.74|3217.76|3210.06|3216.44|3208.74|37
1649283930000|2022-04-06 22:25:30|3216.39|3208.69|3215.91|3208.21|3216.39|3208.69|3215.65|3207.95|35
1649283940000|2022-04-06 22:25:40|3215.92|3208.22|3216.05|3208.35|3216.22|3208.52|3215.65|3207.95|32
1649283950000|2022-04-06 22:25:50|3216.11|3208.41|3217.23|3209.53|3217.23|3209.53|3216.08|3208.38|39
1649283960000|2022-04-06 22:26:00|3217.19|3209.49|3215.87|3208.17|3217.3|3209.6|3215.85|3208.15|34
1649283970000|2022-04-06 22:26:10|3215.9|3208.2|3216.34|3208.64|3216.82|3209.12|3215.54|3207.84|31
1649283980000|2022-04-06 22:26:20|3216.33|3208.63|3217.89|3210.19|3217.89|3210.19|3216.29|3208.59|31
1649283990000|2022-04-06 22:26:30|3218.1|3210.4|3219.71|3212.01|3220.36|3212.66|3217.61|3209.91|36
1649284000000|2022-04-06 22:26:40|3219.72|3212.02|3219.69|3211.99|3219.98|3212.28|3219.6|3211.9|24
1649284010000|2022-04-06 22:26:50|3219.82|3212.12|3220.4|3212.7|3220.55|3212.85|3218.87|3211.17|19
1649284020000|2022-04-06 22:27:00|3220.42|3212.72|3220.19|3212.49|3220.44|3212.74|3220.19|3212.49|14
1649284030000|2022-04-06 22:27:10|3220.43|3212.73|3219.73|3212.03|3220.48|3212.78|3219.66|3211.96|12
1649284040000|2022-04-06 22:27:20|3219.75|3212.05|3221.51|3213.81|3221.67|3213.97|3219.54|3211.84|35
1649284050000|2022-04-06 22:27:30|3221.85|3214.15|3219.74|3212.04|3221.88|3214.18|3219.67|3211.97|38
1649284060000|2022-04-06 22:27:40|3219.61|3211.91|3220.65|3212.95|3220.65|3212.95|3219.61|3211.91|38
1649284070000|2022-04-06 22:27:50|3220.66|3212.96|3220.71|3213.01|3220.92|3213.22|3220.54|3212.84|22
1649284080000|2022-04-06 22:28:00|3220.7|3213|3219.15|3211.45|3220.72|3213.02|3219.15|3211.45|33
1649284090000|2022-04-06 22:28:10|3219.22|3211.52|3216.61|3208.91|3219.34|3211.64|3216.35|3208.65|36
1649284100000|2022-04-06 22:28:20|3216.38|3208.68|3216.38|3208.68|3216.6|3208.9|3216.32|3208.62|31
1649284110000|2022-04-06 22:28:30|3216.35|3208.65|3216.34|3208.64|3216.64|3208.94|3216.25|3208.55|28
1649284120000|2022-04-06 22:28:40|3216.28|3208.58|3215.59|3207.89|3216.31|3208.61|3215.59|3207.89|12
1649284130000|2022-04-06 22:28:50|3215.71|3208.01|3213.01|3205.31|3215.81|3208.11|3212.36|3204.66|38
1649284140000|2022-04-06 22:29:00|3213.03|3205.33|3213.02|3205.32|3213.45|3205.75|3212.88|3205.18|35
1649284150000|2022-04-06 22:29:10|3213.01|3205.31|3213|3205.3|3213.62|3205.92|3212.76|3205.06|38
1649284160000|2022-04-06 22:29:20|3212.92|3205.22|3212.97|3205.27|3213.15|3205.45|3212.72|3205.02|34
1649284170000|2022-04-06 22:29:30|3212.95|3205.25|3212.75|3205.05|3212.95|3205.25|3212.21|3204.51|34
1649284180000|2022-04-06 22:29:40|3212.74|3205.04|3212.38|3204.68|3212.74|3205.04|3212.08|3204.38|22
1649284190000|2022-04-06 22:29:50|3212.41|3204.71|3211.52|3203.82|3212.63|3204.93|3211.49|3203.79|28
1649284200000|2022-04-06 22:30:00|3211.51|3203.81|3213.73|3206.03|3213.74|3206.04|3211.43|3203.73|34
1649284210000|2022-04-06 22:30:10|3213.82|3206.12|3212.76|3205.06|3214.93|3207.23|3212.65|3204.95|36
1649284220000|2022-04-06 22:30:20|3212.77|3205.07|3213.08|3205.38|3213.14|3205.44|3212.56|3204.86|33
1649284230000|2022-04-06 22:30:30|3213.04|3205.34|3213.04|3205.34|3213.13|3205.43|3213|3205.3|34
1649284240000|2022-04-06 22:30:40|3212.73|3205.03|3215.01|3207.31|3215.01|3207.31|3212.71|3205.01|38
1649284250000|2022-04-06 22:30:50|3214.88|3207.18|3213.25|3205.55|3215.07|3207.37|3212.94|3205.24|36
1649284260000|2022-04-06 22:31:00|3212.93|3205.23|3214.39|3206.69|3214.62|3206.92|3212.93|3205.23|39
1649284270000|2022-04-06 22:31:10|3214.37|3206.67|3214.2|3206.5|3214.37|3206.67|3213.87|3206.17|37
1649284280000|2022-04-06 22:31:20|3214.19|3206.49|3214.25|3206.55|3214.27|3206.57|3213.75|3206.05|36
1649284290000|2022-04-06 22:31:30|3214.26|3206.56|3214.8|3207.1|3215.17|3207.47|3214.26|3206.56|38
1649284300000|2022-04-06 22:31:40|3214.76|3207.06|3214.48|3206.78|3215.11|3207.41|3214.38|3206.68|37
1649284310000|2022-04-06 22:31:50|3214.87|3207.17|3214.91|3207.21|3215.09|3207.39|3214.5|3206.8|35
1649284320000|2022-04-06 22:32:00|3214.82|3207.12|3214.53|3206.83|3214.88|3207.18|3214.28|3206.58|31
1649284330000|2022-04-06 22:32:10|3214.44|3206.74|3214.78|3207.08|3215.02|3207.32|3214.35|3206.65|36
1649284340000|2022-04-06 22:32:20|3214.83|3207.13|3214.7|3207|3214.97|3207.27|3214.45|3206.75|32
1649284350000|2022-04-06 22:32:30|3214.8|3207.1|3214.73|3207.03|3215|3207.3|3214.61|3206.91|36
1649284360000|2022-04-06 22:32:40|3214.98|3207.28|3214.68|3206.98|3215.08|3207.38|3214.56|3206.86|31
1649284370000|2022-04-06 22:32:50|3214.69|3206.99|3214.22|3206.52|3214.98|3207.28|3214.22|3206.52|36
1649284380000|2022-04-06 22:33:00|3214.15|3206.45|3214.24|3206.54|3214.53|3206.83|3214.15|3206.45|33
1649284390000|2022-04-06 22:33:10|3214.21|3206.51|3214.27|3206.57|3214.36|3206.66|3214|3206.3|27
1649284400000|2022-04-06 22:33:20|3214.35|3206.65|3214.39|3206.69|3214.39|3206.69|3214.13|3206.43|18
1649284410000|2022-04-06 22:33:30|3214.29|3206.59|3211.3|3203.6|3214.29|3206.59|3211.3|3203.6|36
1649284420000|2022-04-06 22:33:40|3211.24|3203.54|3213.22|3205.52|3213.22|3205.52|3211.15|3203.45|35
1649284430000|2022-04-06 22:33:50|3213.27|3205.57|3212.63|3204.93|3213.3|3205.6|3212.63|3204.93|38
1649284440000|2022-04-06 22:34:00|3212.59|3204.89|3208.81|3201.11|3212.59|3204.89|3208.79|3201.09|38
1649284450000|2022-04-06 22:34:10|3208.8|3201.1|3208.21|3200.51|3208.89|3201.19|3208.21|3200.51|30
1649284460000|2022-04-06 22:34:20|3208.19|3200.49|3207.21|3199.51|3208.26|3200.56|3207.2|3199.5|34
1649284470000|2022-04-06 22:34:30|3207.23|3199.53|3207.16|3199.46|3207.46|3199.76|3207.02|3199.32|22
1649284480000|2022-04-06 22:34:40|3207.13|3199.43|3206.88|3199.18|3207.14|3199.44|3206.82|3199.12|31
1649284490000|2022-04-06 22:34:50|3206.87|3199.17|3206.05|3198.35|3206.95|3199.25|3206.02|3198.32|26
1649284500000|2022-04-06 22:35:00|3206.11|3198.41|3206|3198.3|3206.14|3198.44|3205.43|3197.73|33
1649284510000|2022-04-06 22:35:10|3206.11|3198.41|3207.92|3200.22|3209.11|3201.41|3206.11|3198.41|39
1649284520000|2022-04-06 22:35:20|3207.76|3200.06|3206.66|3198.96|3207.76|3200.06|3205.36|3197.66|37
1649284530000|2022-04-06 22:35:30|3206.68|3198.98|3207.76|3200.06|3207.83|3200.13|3206.64|3198.94|32
1649284540000|2022-04-06 22:35:40|3207.75|3200.05|3206.76|3199.06|3208.03|3200.33|3206.66|3198.96|31
1649284550000|2022-04-06 22:35:50|3206.78|3199.08|3207.56|3199.86|3207.85|3200.15|3206.78|3199.08|36
1649284560000|2022-04-06 22:36:00|3207.6|3199.9|3209.42|3201.72|3209.42|3201.72|3207.13|3199.43|32
1649284570000|2022-04-06 22:36:10|3209.43|3201.73|3209.01|3201.31|3209.5|3201.8|3209.01|3201.31|23
1649284580000|2022-04-06 22:36:20|3209.04|3201.34|3209.07|3201.37|3209.2|3201.5|3208.44|3200.74|33
1649284590000|2022-04-06 22:36:30|3209.19|3201.49|3211.6|3203.9|3212.15|3204.45|3209.19|3201.49|37
1649284600000|2022-04-06 22:36:40|3211.81|3204.11|3211.46|3203.76|3211.87|3204.17|3211.04|3203.34|31
1649284610000|2022-04-06 22:36:50|3211.25|3203.55|3211.59|3203.89|3212.04|3204.34|3211.25|3203.55|27
1649284620000|2022-04-06 22:37:00|3211.71|3204.01|3211.83|3204.13|3212.32|3204.62|3211.64|3203.94|23
1649284630000|2022-04-06 22:37:10|3211.8|3204.1|3212.02|3204.32|3212.14|3204.44|3211.53|3203.83|25
1649284640000|2022-04-06 22:37:20|3211.88|3204.18|3212.22|3204.52|3212.73|3205.03|3211.43|3203.73|36
1649284650000|2022-04-06 22:37:30|3212.32|3204.62|3211.46|3203.76|3212.7|3205|3211.46|3203.76|34
1649284660000|2022-04-06 22:37:40|3211.5|3203.8|3210.76|3203.06|3211.5|3203.8|3209.94|3202.24|35
1649284670000|2022-04-06 22:37:50|3210.72|3203.02|3211.3|3203.6|3212.26|3204.56|3210.72|3203.02|32
1649284680000|2022-04-06 22:38:00|3211.29|3203.59|3211.17|3203.47|3211.29|3203.59|3211.04|3203.34|10
1649284690000|2022-04-06 22:38:10|3211.1|3203.4|3211.57|3203.87|3211.63|3203.93|3211.1|3203.4|21
1649284700000|2022-04-06 22:38:20|3211.53|3203.83|3211.87|3204.17|3211.88|3204.18|3211.26|3203.56|16
1649284710000|2022-04-06 22:38:30|3211.92|3204.22|3211.38|3203.68|3212.93|3205.23|3211.38|3203.68|24
1649284720000|2022-04-06 22:38:40|3211.47|3203.77|3212.88|3205.18|3213.57|3205.87|3211.11|3203.41|32
1649284730000|2022-04-06 22:38:50|3213.55|3205.85|3213.05|3205.35|3213.62|3205.92|3212.93|3205.23|31
1649284740000|2022-04-06 22:39:00|3213.01|3205.31|3212.05|3204.35|3213.65|3205.95|3212.05|3204.35|34
1649284750000|2022-04-06 22:39:10|3212.29|3204.59|3212.16|3204.46|3212.35|3204.65|3211.88|3204.18|22
1649284760000|2022-04-06 22:39:20|3211.86|3204.16|3211.11|3203.41|3211.86|3204.16|3210.83|3203.13|27
1649284770000|2022-04-06 22:39:30|3211.08|3203.38|3211.01|3203.31|3211.15|3203.45|3210.92|3203.22|27
1649284780000|2022-04-06 22:39:40|3211|3203.3|3211.83|3204.13|3211.84|3204.14|3210.95|3203.25|20
1649284790000|2022-04-06 22:39:50|3211.84|3204.14|3211.64|3203.94|3212.08|3204.38|3211.05|3203.35|25
1649284800000|2022-04-06 22:40:00|3211.78|3204.08|3212.66|3204.96|3212.74|3205.04|3211.52|3203.82|26
1649284810000|2022-04-06 22:40:10|3212.74|3205.04|3213.14|3205.44|3213.22|3205.52|3212.5|3204.8|22
1649284820000|2022-04-06 22:40:20|3213.16|3205.46|3211.47|3203.77|3213.23|3205.53|3211.46|3203.76|33
1649284830000|2022-04-06 22:40:30|3211.46|3203.76|3211.43|3203.73|3213.09|3205.39|3211.28|3203.58|39
1649284840000|2022-04-06 22:40:40|3211.42|3203.72|3211.24|3203.54|3211.55|3203.85|3211.2|3203.5|35
1649284850000|2022-04-06 22:40:50|3211.38|3203.68|3211.1|3203.4|3211.89|3204.19|3211.08|3203.38|31
1649284860000|2022-04-06 22:41:00|3211.08|3203.38|3210.21|3202.51|3211.25|3203.55|3210.21|3202.51|31
1649284870000|2022-04-06 22:41:10|3210.23|3202.53|3210.11|3202.41|3210.25|3202.55|3210.1|3202.4|16
1649284880000|2022-04-06 22:41:20|3210.1|3202.4|3206.58|3198.88|3210.18|3202.48|3206.58|3198.88|35
1649284890000|2022-04-06 22:41:30|3206.59|3198.89|3206.34|3198.64|3206.93|3199.23|3206.34|3198.64|35
1649284900000|2022-04-06 22:41:40|3206.35|3198.65|3205.77|3198.07|3206.52|3198.82|3205.75|3198.05|39
1649284910000|2022-04-06 22:41:50|3205.8|3198.1|3206.19|3198.49|3206.33|3198.63|3205.75|3198.05|38
1649284920000|2022-04-06 22:42:00|3206.32|3198.62|3205.59|3197.89|3206.32|3198.62|3205.31|3197.61|36
1649284930000|2022-04-06 22:42:10|3205.6|3197.9|3205.63|3197.93|3205.74|3198.04|3205.18|3197.48|39
1649284940000|2022-04-06 22:42:20|3205.77|3198.07|3204.31|3196.61|3205.79|3198.09|3204.31|3196.61|37
1649284950000|2022-04-06 22:42:30|3204.38|3196.68|3205.24|3197.54|3205.59|3197.89|3204.25|3196.55|40
1649284960000|2022-04-06 22:42:40|3205.27|3197.57|3204.89|3197.19|3205.27|3197.57|3204.58|3196.88|38
1649284970000|2022-04-06 22:42:50|3205.05|3197.35|3204.21|3196.51|3205.11|3197.41|3204.21|3196.51|33
1649284980000|2022-04-06 22:43:00|3204.46|3196.76|3204.36|3196.66|3204.73|3197.03|3204.31|3196.61|27
1649284990000|2022-04-06 22:43:10|3204.37|3196.67|3206.33|3198.63|3206.33|3198.63|3203.69|3195.99|37
1649285000000|2022-04-06 22:43:20|3206.38|3198.68|3204.34|3196.64|3207.35|3199.65|3203.48|3195.78|40
1649285010000|2022-04-06 22:43:30|3204.29|3196.59|3201.6|3193.9|3204.29|3196.59|3200.14|3192.44|37
1649285020000|2022-04-06 22:43:40|3201.4|3193.7|3200.65|3192.95|3201.4|3193.7|3200.43|3192.73|36
1649285030000|2022-04-06 22:43:50|3200.63|3192.93|3201.16|3193.46|3201.47|3193.77|3200.45|3192.75|36
1649285040000|2022-04-06 22:44:00|3201.2|3193.5|3201.82|3194.12|3201.96|3194.26|3200.28|3192.58|40
1649285050000|2022-04-06 22:44:10|3201.83|3194.13|3200.85|3193.15|3201.83|3194.13|3200.25|3192.55|35
1649285060000|2022-04-06 22:44:20|3200.83|3193.13|3200.73|3193.03|3200.88|3193.18|3200.48|3192.78|32
1649285070000|2022-04-06 22:44:30|3200.62|3192.92|3200.3|3192.6|3201.47|3193.77|3200.3|3192.6|25
1649285080000|2022-04-06 22:44:40|3199.9|3192.2|3200.12|3192.42|3200.43|3192.73|3199.86|3192.16|22
1649285090000|2022-04-06 22:44:50|3200.14|3192.44|3201.59|3193.89|3201.59|3193.89|3200.12|3192.42|28
1649285100000|2022-04-06 22:45:00|3201.25|3193.55|3199.99|3192.29|3201.38|3193.68|3199.94|3192.24|38
1649285110000|2022-04-06 22:45:10|3200|3192.3|3201.01|3193.31|3201.03|3193.33|3200|3192.3|34
1649285120000|2022-04-06 22:45:20|3200.82|3193.12|3201.36|3193.66|3201.49|3193.79|3200.74|3193.04|36
1649285130000|2022-04-06 22:45:30|3201.37|3193.67|3203.31|3195.61|3203.31|3195.61|3201.24|3193.54|35
1649285140000|2022-04-06 22:45:40|3203.37|3195.67|3203.76|3196.06|3203.76|3196.06|3203.3|3195.6|35
1649285150000|2022-04-06 22:45:50|3203.8|3196.1|3203.87|3196.17|3203.89|3196.19|3203.78|3196.08|21
1649285160000|2022-04-06 22:46:00|3203.88|3196.18|3204.04|3196.34|3204.15|3196.45|3203.85|3196.15|31
1649285170000|2022-04-06 22:46:10|3204.05|3196.35|3204.2|3196.5|3205.87|3198.17|3204.03|3196.33|38
1649285180000|2022-04-06 22:46:20|3204.18|3196.48|3203.49|3195.79|3204.25|3196.55|3202.58|3194.88|39
1649285190000|2022-04-06 22:46:30|3203.59|3195.89|3205.36|3197.66|3205.36|3197.66|3203.59|3195.89|37
1649285200000|2022-04-06 22:46:40|3205.35|3197.65|3205.59|3197.89|3205.82|3198.12|3205.27|3197.57|35
1649285210000|2022-04-06 22:46:50|3205.58|3197.88|3204.63|3196.93|3205.58|3197.88|3204.11|3196.41|37
1649285220000|2022-04-06 22:47:00|3204.65|3196.95|3204.17|3196.47|3204.69|3196.99|3203.78|3196.08|36
1649285230000|2022-04-06 22:47:10|3204.14|3196.44|3203.94|3196.24|3204.21|3196.51|3203.85|3196.15|27
1649285240000|2022-04-06 22:47:20|3203.91|3196.21|3204.26|3196.56|3204.45|3196.75|3203.91|3196.21|28
1649285250000|2022-04-06 22:47:30|3204.16|3196.46|3203.34|3195.64|3204.32|3196.62|3203.34|3195.64|32
1649285260000|2022-04-06 22:47:40|3203.29|3195.59|3202.73|3195.03|3203.51|3195.81|3202.24|3194.54|34
1649285270000|2022-04-06 22:47:50|3202.74|3195.04|3202.76|3195.06|3203.35|3195.65|3202.66|3194.96|34
1649285280000|2022-04-06 22:48:00|3202.84|3195.14|3202.75|3195.05|3203.1|3195.4|3202.75|3195.05|32
1649285290000|2022-04-06 22:48:10|3202.33|3194.63|3204.25|3196.55|3205.35|3197.65|3202.33|3194.63|39
1649285300000|2022-04-06 22:48:20|3204.26|3196.56|3205.24|3197.54|3205.37|3197.67|3204.26|3196.56|40
1649285310000|2022-04-06 22:48:30|3205.26|3197.56|3204.83|3197.13|3205.27|3197.57|3204.53|3196.83|34
1649285320000|2022-04-06 22:48:40|3205.23|3197.53|3206.09|3198.39|3206.09|3198.39|3204.91|3197.21|36
1649285330000|2022-04-06 22:48:50|3206.1|3198.4|3206.09|3198.39|3206.38|3198.68|3204.72|3197.02|37
1649285340000|2022-04-06 22:49:00|3206.18|3198.48|3206.15|3198.45|3206.25|3198.55|3205.96|3198.26|24
1649285350000|2022-04-06 22:49:10|3206.16|3198.46|3206.78|3199.08|3206.83|3199.13|3206.16|3198.46|20
1649285360000|2022-04-06 22:49:20|3206.79|3199.09|3206.06|3198.36|3206.82|3199.12|3205.92|3198.22|28
1649285370000|2022-04-06 22:49:30|3205.92|3198.22|3205.34|3197.64|3205.92|3198.22|3205.13|3197.43|36
1649285380000|2022-04-06 22:49:40|3205.35|3197.65|3205.81|3198.11|3205.81|3198.11|3205.35|3197.65|28
1649285390000|2022-04-06 22:49:50|3205.8|3198.1|3206.72|3199.02|3206.75|3199.05|3205.8|3198.1|38
1649285400000|2022-04-06 22:50:00|3206.68|3198.98|3206.14|3198.44|3206.72|3199.02|3205.51|3197.81|33
1649285410000|2022-04-06 22:50:10|3206.7|3199|3206.64|3198.94|3206.92|3199.22|3206.21|3198.51|36
1649285420000|2022-04-06 22:50:20|3206.59|3198.89|3206.55|3198.85|3206.84|3199.14|3206.49|3198.79|32
1649285430000|2022-04-06 22:50:30|3206.87|3199.17|3206.78|3199.08|3206.99|3199.29|3206.56|3198.86|33
1649285440000|2022-04-06 22:50:40|3206.8|3199.1|3207.12|3199.42|3207.13|3199.43|3206.72|3199.02|25
1649285450000|2022-04-06 22:50:50|3207.22|3199.52|3205.82|3198.12|3207.23|3199.53|3205.78|3198.08|28
1649285460000|2022-04-06 22:51:00|3205.85|3198.15|3205.47|3197.77|3206.3|3198.6|3205.3|3197.6|32
1649285470000|2022-04-06 22:51:10|3205.5|3197.8|3205.42|3197.72|3205.56|3197.86|3205.41|3197.71|26
1649285480000|2022-04-06 22:51:20|3205.46|3197.76|3204.94|3197.24|3205.7|3198|3204.94|3197.24|24
1649285490000|2022-04-06 22:51:30|3204.96|3197.26|3204.78|3197.08|3205|3197.3|3204.62|3196.92|32
1649285500000|2022-04-06 22:51:40|3204.9|3197.2|3205.53|3197.83|3205.53|3197.83|3204.57|3196.87|35
1649285510000|2022-04-06 22:51:50|3205.56|3197.86|3205.34|3197.64|3205.56|3197.86|3204.81|3197.11|34
1649285520000|2022-04-06 22:52:00|3205.33|3197.63|3206.35|3198.65|3206.35|3198.65|3205.33|3197.63|32
1649285530000|2022-04-06 22:52:10|3206.31|3198.61|3206.82|3199.12|3207.03|3199.33|3205.71|3198.01|38
1649285540000|2022-04-06 22:52:20|3206.83|3199.13|3207.08|3199.38|3207.14|3199.44|3206.73|3199.03|34
1649285550000|2022-04-06 22:52:30|3207.18|3199.48|3207.96|3200.26|3208.04|3200.34|3206.98|3199.28|30
1649285560000|2022-04-06 22:52:40|3208.8|3201.1|3208.74|3201.04|3208.8|3201.1|3208.17|3200.47|19
1649285570000|2022-04-06 22:52:50|3208.76|3201.06|3208.91|3201.21|3208.91|3201.21|3208.3|3200.6|20
1649285580000|2022-04-06 22:53:00|3209.03|3201.33|3208.82|3201.12|3209.08|3201.38|3208.29|3200.59|29
1649285590000|2022-04-06 22:53:10|3208.93|3201.23|3207.22|3199.52|3208.93|3201.23|3206.98|3199.28|29
1649285600000|2022-04-06 22:53:20|3207.13|3199.43|3208.31|3200.61|3208.43|3200.73|3206.71|3199.01|37
1649285610000|2022-04-06 22:53:30|3208.51|3200.81|3208.56|3200.86|3208.59|3200.89|3207.96|3200.26|22
1649285620000|2022-04-06 22:53:40|3208.62|3200.92|3208.77|3201.07|3209|3201.3|3208.54|3200.84|22
1649285630000|2022-04-06 22:53:50|3208.65|3200.95|3208.71|3201.01|3209.05|3201.35|3208.65|3200.95|24
1649285640000|2022-04-06 22:54:00|3208.77|3201.07|3208.85|3201.15|3209.07|3201.37|3207.38|3199.68|35
1649285650000|2022-04-06 22:54:10|3209.04|3201.34|3206.97|3199.27|3209.14|3201.44|3206.97|3199.27|35
1649285660000|2022-04-06 22:54:20|3207.02|3199.32|3206.51|3198.81|3207.02|3199.32|3206.16|3198.46|35
1649285670000|2022-04-06 22:54:30|3206.33|3198.63|3205.99|3198.29|3206.57|3198.87|3205.09|3197.39|36
1649285680000|2022-04-06 22:54:40|3206.02|3198.32|3208.17|3200.47|3208.17|3200.47|3205.76|3198.06|36
1649285690000|2022-04-06 22:54:50|3208.29|3200.59|3208.15|3200.45|3208.55|3200.85|3207.77|3200.07|36
1649285700000|2022-04-06 22:55:00|3208.06|3200.36|3209.62|3201.92|3209.62|3201.92|3207.12|3199.42|39
1649285710000|2022-04-06 22:55:10|3209.5|3201.8|3208.89|3201.19|3209.57|3201.87|3208.53|3200.83|36
1649285720000|2022-04-06 22:55:20|3209.1|3201.4|3208.93|3201.23|3209.3|3201.6|3208.09|3200.39|35
1649285730000|2022-04-06 22:55:30|3208.88|3201.18|3209.23|3201.53|3209.68|3201.98|3208.88|3201.18|34
1649285740000|2022-04-06 22:55:40|3209.18|3201.48|3208.5|3200.8|3209.38|3201.68|3208.4|3200.7|32
1649285750000|2022-04-06 22:55:50|3208.59|3200.89|3208.52|3200.82|3208.69|3200.99|3208.22|3200.52|30
1649285760000|2022-04-06 22:56:00|3208.43|3200.73|3206.92|3199.22|3208.54|3200.84|3206.8|3199.1|37
1649285770000|2022-04-06 22:56:10|3206.93|3199.23|3206.99|3199.29|3206.99|3199.29|3206.09|3198.39|26
1649285780000|2022-04-06 22:56:20|3207.49|3199.79|3206.44|3198.74|3207.68|3199.98|3206.44|3198.74|36
1649285790000|2022-04-06 22:56:30|3206.55|3198.85|3205.28|3197.58|3206.69|3198.99|3205.16|3197.46|28
1649285800000|2022-04-06 22:56:40|3205.2|3197.5|3204.11|3196.41|3205.2|3197.5|3203.8|3196.1|30
1649285810000|2022-04-06 22:56:50|3204.08|3196.38|3204.66|3196.96|3204.87|3197.17|3203.87|3196.17|37
1649285820000|2022-04-06 22:57:00|3204.81|3197.11|3204.81|3197.11|3205.07|3197.37|3203.66|3195.96|35
1649285830000|2022-04-06 22:57:10|3204.8|3197.1|3203.7|3196|3204.87|3197.17|3203.62|3195.92|33
1649285840000|2022-04-06 22:57:20|3203.71|3196.01|3202.24|3194.54|3203.71|3196.01|3202.01|3194.31|31
1649285850000|2022-04-06 22:57:30|3202.23|3194.53|3202.26|3194.56|3202.3|3194.6|3201.42|3193.72|34
1649285860000|2022-04-06 22:57:40|3202.23|3194.53|3202.51|3194.81|3203.19|3195.49|3201.97|3194.27|32
1649285870000|2022-04-06 22:57:50|3202.52|3194.82|3201.79|3194.09|3202.63|3194.93|3201.79|3194.09|39
1649285880000|2022-04-06 22:58:00|3201.88|3194.18|3200.74|3193.04|3201.88|3194.18|3200.69|3192.99|33
1649285890000|2022-04-06 22:58:10|3200.76|3193.06|3199.71|3192.01|3201.04|3193.34|3199.67|3191.97|35
1649285900000|2022-04-06 22:58:20|3199.72|3192.02|3199.78|3192.08|3199.83|3192.13|3199.56|3191.86|37
1649285910000|2022-04-06 22:58:30|3199.79|3192.09|3197.88|3190.18|3199.83|3192.13|3197.88|3190.18|26
1649285920000|2022-04-06 22:58:40|3197.97|3190.27|3197.39|3189.69|3197.97|3190.27|3197.12|3189.42|23
1649285930000|2022-04-06 22:58:50|3197.38|3189.68|3197.43|3189.73|3197.46|3189.76|3197.36|3189.66|30
1649285940000|2022-04-06 22:59:00|3197.44|3189.74|3192.38|3184.68|3197.53|3189.83|3192.38|3184.68|39
1649285950000|2022-04-06 22:59:10|3192.93|3185.23|3193.43|3185.73|3194.59|3186.89|3192.93|3185.23|39
1649285960000|2022-04-06 22:59:20|3193.51|3185.81|3191.94|3184.24|3193.51|3185.81|3191.76|3184.06|38
1649285970000|2022-04-06 22:59:30|3191.97|3184.27|3192.33|3184.63|3192.33|3184.63|3190.6|3182.9|37
1649285980000|2022-04-06 22:59:40|3192.4|3184.7|3192.41|3184.71|3192.93|3185.23|3192.28|3184.58|35
1649285990000|2022-04-06 22:59:50|3192.47|3184.77|3193.42|3185.72|3193.42|3185.72|3192.35|3184.65|32
1649286000000|2022-04-06 23:00:00|3193.43|3185.73|3193.05|3185.35|3193.43|3185.73|3192.69|3184.99|33
1649286010000|2022-04-06 23:00:10|3192.95|3185.25|3194.78|3187.08|3194.78|3187.08|3192.95|3185.25|26
1649286020000|2022-04-06 23:00:20|3194.79|3187.09|3196.87|3189.17|3197.13|3189.43|3194.79|3187.09|33
1649286030000|2022-04-06 23:00:30|3197.03|3189.33|3202.42|3194.72|3202.88|3195.18|3196.88|3189.18|35
1649286040000|2022-04-06 23:00:40|3202.64|3194.94|3203.24|3195.54|3203.96|3196.26|3202.4|3194.7|34
1649286050000|2022-04-06 23:00:50|3203.23|3195.53|3204.52|3196.82|3204.68|3196.98|3203.23|3195.53|39
1649286060000|2022-04-06 23:01:00|3204.79|3197.09|3203.87|3196.17|3204.85|3197.15|3203.43|3195.73|38
1649286070000|2022-04-06 23:01:10|3203.74|3196.04|3203.9|3196.2|3204.17|3196.47|3203.47|3195.77|38
1649286080000|2022-04-06 23:01:20|3203.98|3196.28|3203.88|3196.18|3204.42|3196.72|3203.45|3195.75|36
1649286090000|2022-04-06 23:01:30|3203.9|3196.2|3203.99|3196.29|3204.76|3197.06|3203.9|3196.2|35
1649286100000|2022-04-06 23:01:40|3204.13|3196.43|3204.2|3196.5|3204.87|3197.17|3204.13|3196.43|35
1649286110000|2022-04-06 23:01:50|3204.21|3196.51|3203.45|3195.75|3204.83|3197.13|3203.38|3195.68|37
1649286120000|2022-04-06 23:02:00|3203.76|3196.06|3203.35|3195.65|3203.82|3196.12|3203.14|3195.44|37
1649286130000|2022-04-06 23:02:10|3203.36|3195.66|3200.32|3192.62|3203.36|3195.66|3200.16|3192.46|29
1649286140000|2022-04-06 23:02:20|3200.4|3192.7|3197.5|3189.8|3200.42|3192.72|3197.5|3189.8|37
1649286150000|2022-04-06 23:02:30|3197.51|3189.81|3197.59|3189.89|3198.22|3190.52|3197.51|3189.81|29
1649286160000|2022-04-06 23:02:40|3197.58|3189.88|3197.29|3189.59|3197.58|3189.88|3196.29|3188.59|34
1649286170000|2022-04-06 23:02:50|3197.49|3189.79|3196|3188.3|3197.5|3189.8|3195.86|3188.16|34
1649286180000|2022-04-06 23:03:00|3196.04|3188.34|3193.86|3186.16|3196.93|3189.23|3193.52|3185.82|36
1649286190000|2022-04-06 23:03:10|3193.58|3185.88|3193.21|3185.51|3193.62|3185.92|3192.27|3184.57|38
1649286200000|2022-04-06 23:03:20|3193.16|3185.46|3194.26|3186.56|3194.26|3186.56|3193.16|3185.46|39
1649286210000|2022-04-06 23:03:30|3194.62|3186.92|3195.35|3187.65|3195.53|3187.83|3194.62|3186.92|35
1649286220000|2022-04-06 23:03:40|3195.32|3187.62|3195.26|3187.56|3195.42|3187.72|3194.29|3186.59|36
1649286230000|2022-04-06 23:03:50|3195.3|3187.6|3194.14|3186.44|3195.3|3187.6|3194.09|3186.39|31
1649286240000|2022-04-06 23:04:00|3194.39|3186.69|3194.98|3187.28|3195.45|3187.75|3194.1|3186.4|34
1649286250000|2022-04-06 23:04:10|3195.08|3187.38|3194.43|3186.73|3195.08|3187.38|3194.31|3186.61|37
1649286260000|2022-04-06 23:04:20|3194.41|3186.71|3195|3187.3|3195.68|3187.98|3194.4|3186.7|29
1649286270000|2022-04-06 23:04:30|3195.06|3187.36|3195.3|3187.6|3195.69|3187.99|3194.9|3187.2|32
1649286280000|2022-04-06 23:04:40|3195.23|3187.53|3195.1|3187.4|3195.23|3187.53|3194.47|3186.77|36
1649286290000|2022-04-06 23:04:50|3195.14|3187.44|3195.93|3188.23|3195.93|3188.23|3194.67|3186.97|37
1649286300000|2022-04-06 23:05:00|3195.57|3187.87|3196.03|3188.33|3196.17|3188.47|3194.98|3187.28|39
1649286310000|2022-04-06 23:05:10|3196.16|3188.46|3194.56|3186.86|3196.48|3188.78|3194.56|3186.86|34
1649286320000|2022-04-06 23:05:20|3194.82|3187.12|3193.72|3186.02|3194.82|3187.12|3193.72|3186.02|37
1649286330000|2022-04-06 23:05:30|3193.91|3186.21|3192.83|3185.13|3194|3186.3|3192.83|3185.13|37
1649286340000|2022-04-06 23:05:40|3192.24|3184.54|3190.86|3183.16|3192.29|3184.59|3190.56|3182.86|36
1649286350000|2022-04-06 23:05:50|3190.79|3183.09|3189.51|3181.81|3190.87|3183.17|3189.42|3181.72|38
1649286360000|2022-04-06 23:06:00|3189.46|3181.76|3190.08|3182.38|3190.93|3183.23|3189.41|3181.71|35
1649286370000|2022-04-06 23:06:10|3189.97|3182.27|3188.16|3180.46|3190.03|3182.33|3187.88|3180.18|39
1649286380000|2022-04-06 23:06:20|3188.12|3180.42|3187.18|3179.48|3188.71|3181.01|3187.05|3179.35|35
1649286390000|2022-04-06 23:06:30|3187.05|3179.35|3185.79|3178.09|3187.32|3179.62|3185.44|3177.74|39
1649286400000|2022-04-06 23:06:40|3185.75|3178.05|3184.45|3176.75|3186.73|3179.03|3184.45|3176.75|40
1649286410000|2022-04-06 23:06:50|3184.86|3177.16|3184.74|3177.04|3185.24|3177.54|3184.59|3176.89|37
1649286420000|2022-04-06 23:07:00|3184.67|3176.97|3188.63|3180.93|3188.79|3181.09|3184.67|3176.97|39
1649286430000|2022-04-06 23:07:10|3188.76|3181.06|3187.95|3180.25|3188.86|3181.16|3187.58|3179.88|38
1649286440000|2022-04-06 23:07:20|3187.87|3180.17|3184.73|3177.03|3188.02|3180.32|3184.64|3176.94|39
1649286450000|2022-04-06 23:07:30|3184.43|3176.73|3184.95|3177.25|3186.52|3178.82|3184.43|3176.73|37
1649286460000|2022-04-06 23:07:40|3185.32|3177.62|3184.64|3176.94|3186.02|3178.32|3183.96|3176.26|38
1649286470000|2022-04-06 23:07:50|3184.73|3177.03|3190.22|3182.52|3190.22|3182.52|3184.73|3177.03|39
1649286480000|2022-04-06 23:08:00|3190.09|3182.39|3193.83|3186.13|3193.83|3186.13|3189.7|3182|35
1649286490000|2022-04-06 23:08:10|3193.93|3186.23|3193.64|3185.94|3193.98|3186.28|3192.58|3184.88|18
1649286500000|2022-04-06 23:08:20|3193.41|3185.71|3193.21|3185.51|3193.85|3186.15|3193.21|3185.51|18
1649286510000|2022-04-06 23:08:30|3192.69|3184.99|3192.15|3184.45|3192.97|3185.27|3192.15|3184.45|33
1649286520000|2022-04-06 23:08:40|3192.17|3184.47|3192.47|3184.77|3193.19|3185.49|3191.98|3184.28|30
1649286530000|2022-04-06 23:08:50|3192.77|3185.07|3195.12|3187.42|3195.32|3187.62|3192.77|3185.07|35
1649286540000|2022-04-06 23:09:00|3195.32|3187.62|3196|3188.3|3196|3188.3|3194.92|3187.22|36
1649286550000|2022-04-06 23:09:10|3196.04|3188.34|3195.54|3187.84|3196.1|3188.4|3195.51|3187.81|32
1649286560000|2022-04-06 23:09:20|3195.44|3187.74|3195.44|3187.74|3196.12|3188.42|3195.37|3187.67|35
1649286570000|2022-04-06 23:09:30|3195.45|3187.75|3198.03|3190.33|3198.04|3190.34|3195.41|3187.71|35
1649286580000|2022-04-06 23:09:40|3198.16|3190.46|3201.65|3193.95|3201.65|3193.95|3198.03|3190.33|30
1649286590000|2022-04-06 23:09:50|3201.66|3193.96|3201.51|3193.81|3201.75|3194.05|3199.64|3191.94|35
1649286600000|2022-04-06 23:10:00|3201.39|3193.69|3202.61|3194.91|3202.69|3194.99|3201.39|3193.69|28
1649286610000|2022-04-06 23:10:10|3202.42|3194.72|3205.17|3197.47|3205.46|3197.76|3202.42|3194.72|24
1649286620000|2022-04-06 23:10:20|3204.94|3197.24|3204.21|3196.51|3204.94|3197.24|3203.5|3195.8|21
1649286630000|2022-04-06 23:10:30|3204.2|3196.5|3206.98|3199.28|3207.81|3200.11|3204.2|3196.5|38
1649286640000|2022-04-06 23:10:40|3207.27|3199.57|3208.2|3200.5|3208.2|3200.5|3206.83|3199.13|39
1649286650000|2022-04-06 23:10:50|3208.35|3200.65|3207.87|3200.17|3208.79|3201.09|3207.29|3199.59|37
1649286660000|2022-04-06 23:11:00|3207.73|3200.03|3208.06|3200.36|3208.14|3200.44|3206.7|3199|37
1649286670000|2022-04-06 23:11:10|3208.24|3200.54|3206.66|3198.96|3208.42|3200.72|3206.43|3198.73|38
1649286680000|2022-04-06 23:11:20|3206.74|3199.04|3205.75|3198.05|3206.81|3199.11|3203.54|3195.84|37
1649286690000|2022-04-06 23:11:30|3205.63|3197.93|3205.97|3198.27|3206|3198.3|3205.13|3197.43|39
1649286700000|2022-04-06 23:11:40|3206.02|3198.32|3204.78|3197.08|3206.11|3198.41|3204.78|3197.08|34
1649286710000|2022-04-06 23:11:50|3204.71|3197.01|3206.25|3198.55|3206.25|3198.55|3204.17|3196.47|38
1649286720000|2022-04-06 23:12:00|3206.15|3198.45|3202.94|3195.24|3206.5|3198.8|3202.94|3195.24|37
1649286730000|2022-04-06 23:12:10|3202.8|3195.1|3200.65|3192.95|3202.87|3195.17|3200.21|3192.51|39
1649286740000|2022-04-06 23:12:20|3201.01|3193.31|3198.85|3191.15|3201.01|3193.31|3198.73|3191.03|36
1649286750000|2022-04-06 23:12:30|3198.83|3191.13|3197.72|3190.02|3199.73|3192.03|3197.72|3190.02|32
1649286760000|2022-04-06 23:12:40|3197.7|3190|3198.13|3190.43|3198.13|3190.43|3197.43|3189.73|35
1649286770000|2022-04-06 23:12:50|3198.07|3190.37|3197.92|3190.22|3198.07|3190.37|3197.27|3189.57|39
1649286780000|2022-04-06 23:13:00|3197.87|3190.17|3199.89|3192.19|3200.06|3192.36|3197.56|3189.86|39
1649286790000|2022-04-06 23:13:10|3200.17|3192.47|3201.09|3193.39|3201.44|3193.74|3200.12|3192.42|37
1649286800000|2022-04-06 23:13:20|3201.08|3193.38|3200.89|3193.19|3201.47|3193.77|3200.89|3193.19|39
1649286810000|2022-04-06 23:13:30|3201.04|3193.34|3202.86|3195.16|3203.16|3195.46|3200.83|3193.13|34
1649286820000|2022-04-06 23:13:40|3202.89|3195.19|3201.27|3193.57|3203.39|3195.69|3200.96|3193.26|38
1649286830000|2022-04-06 23:13:50|3201.24|3193.54|3200.66|3192.96|3201.3|3193.6|3200.59|3192.89|39
1649286840000|2022-04-06 23:14:00|3200.65|3192.95|3202.32|3194.62|3202.78|3195.08|3200.59|3192.89|37
1649286850000|2022-04-06 23:14:10|3202.37|3194.67|3201.92|3194.22|3202.5|3194.8|3201.87|3194.17|29
1649286860000|2022-04-06 23:14:20|3201.83|3194.13|3199.17|3191.47|3201.83|3194.13|3198.57|3190.87|37
1649286870000|2022-04-06 23:14:30|3199.21|3191.51|3197.55|3189.85|3199.25|3191.55|3197.54|3189.84|34
1649286880000|2022-04-06 23:14:40|3197.35|3189.65|3196.33|3188.63|3197.41|3189.71|3195.68|3187.98|39
1649286890000|2022-04-06 23:14:50|3196.27|3188.57|3196.03|3188.33|3196.72|3189.02|3195.88|3188.18|32
1649286900000|2022-04-06 23:15:00|3196|3188.3|3197.84|3190.14|3197.84|3190.14|3195.9|3188.2|36
1649286910000|2022-04-06 23:15:10|3197.87|3190.17|3195.93|3188.23|3198.55|3190.85|3195.74|3188.04|38
1649286920000|2022-04-06 23:15:20|3195.79|3188.09|3196.37|3188.67|3196.37|3188.67|3195.74|3188.04|31
1649286930000|2022-04-06 23:15:30|3196.39|3188.69|3197.3|3189.6|3197.31|3189.61|3196.39|3188.69|29
1649286940000|2022-04-06 23:15:40|3197.28|3189.58|3195.93|3188.23|3197.32|3189.62|3195.78|3188.08|36
1649286950000|2022-04-06 23:15:50|3195.9|3188.2|3195.53|3187.83|3196.31|3188.61|3195.53|3187.83|32
1649286960000|2022-04-06 23:16:00|3195.52|3187.82|3196.47|3188.77|3197.2|3189.5|3195.52|3187.82|37
1649286970000|2022-04-06 23:16:10|3196.67|3188.97|3195.84|3188.14|3196.75|3189.05|3195.77|3188.07|38
1649286980000|2022-04-06 23:16:20|3195.85|3188.15|3198|3190.3|3198|3190.3|3195.64|3187.94|35
1649286990000|2022-04-06 23:16:30|3198.08|3190.38|3198.92|3191.22|3199.24|3191.54|3197.99|3190.29|35
1649287000000|2022-04-06 23:16:40|3198.91|3191.21|3199.96|3192.26|3200.53|3192.83|3198.91|3191.21|36
1649287010000|2022-04-06 23:16:50|3199.92|3192.22|3200.54|3192.84|3200.69|3192.99|3199.02|3191.32|33
1649287020000|2022-04-06 23:17:00|3200.6|3192.9|3201.11|3193.41|3201.2|3193.5|3200.35|3192.65|37
1649287030000|2022-04-06 23:17:10|3201.16|3193.46|3202.18|3194.48|3202.7|3195|3201.16|3193.46|35
1649287040000|2022-04-06 23:17:20|3202.27|3194.57|3200.26|3192.56|3202.67|3194.97|3200.26|3192.56|37
1649287050000|2022-04-06 23:17:30|3200.15|3192.45|3201.04|3193.34|3201.81|3194.11|3200.01|3192.31|37
1649287060000|2022-04-06 23:17:40|3200.89|3193.19|3202.34|3194.64|3202.75|3195.05|3200.64|3192.94|33
1649287070000|2022-04-06 23:17:50|3202.36|3194.66|3202.96|3195.26|3202.96|3195.26|3202.26|3194.56|29
1649287080000|2022-04-06 23:18:00|3202.9|3195.2|3203.01|3195.31|3203.1|3195.4|3202.5|3194.8|33
1649287090000|2022-04-06 23:18:10|3203.08|3195.38|3203.78|3196.08|3203.84|3196.14|3202.77|3195.07|34
1649287100000|2022-04-06 23:18:20|3203.86|3196.16|3204.34|3196.64|3204.85|3197.15|3203.6|3195.9|25
1649287110000|2022-04-06 23:18:30|3204.41|3196.71|3203.98|3196.28|3204.41|3196.71|3203.82|3196.12|30
1649287120000|2022-04-06 23:18:40|3203.99|3196.29|3204.41|3196.71|3204.85|3197.15|3203.99|3196.29|25
1649287130000|2022-04-06 23:18:50|3204.98|3197.28|3203.99|3196.29|3205.12|3197.42|3203.44|3195.74|40
1649287140000|2022-04-06 23:19:00|3203.95|3196.25|3204.83|3197.13|3205.65|3197.95|3203.95|3196.25|35
1649287150000|2022-04-06 23:19:10|3205.26|3197.56|3203.61|3195.91|3205.6|3197.9|3203.57|3195.87|37
1649287160000|2022-04-06 23:19:20|3203.63|3195.93|3204.88|3197.18|3205.31|3197.61|3203.63|3195.93|40
1649287170000|2022-04-06 23:19:30|3205.26|3197.56|3205.69|3197.99|3205.74|3198.04|3204.85|3197.15|35
1649287180000|2022-04-06 23:19:40|3205.67|3197.97|3204.21|3196.51|3205.74|3198.04|3204.21|3196.51|38
1649287190000|2022-04-06 23:19:50|3204.36|3196.66|3204.57|3196.87|3204.82|3197.12|3204|3196.3|34
1649287200000|2022-04-06 23:20:00|3204.55|3196.85|3205.21|3197.51|3205.31|3197.61|3204.48|3196.78|20
1649287210000|2022-04-06 23:20:10|3205.14|3197.44|3205.28|3197.58|3205.31|3197.61|3205.14|3197.44|10
1649287220000|2022-04-06 23:20:20|3205.17|3197.47|3205.08|3197.38|3205.29|3197.59|3205.08|3197.38|13
1649287230000|2022-04-06 23:20:30|3205.14|3197.44|3205.28|3197.58|3205.52|3197.82|3205.04|3197.34|35
1649287240000|2022-04-06 23:20:40|3205.26|3197.56|3205.28|3197.58|3205.32|3197.62|3204.96|3197.26|31
1649287250000|2022-04-06 23:20:50|3205.2|3197.5|3205.51|3197.81|3205.51|3197.81|3205.03|3197.33|29
1649287260000|2022-04-06 23:21:00|3205.47|3197.77|3207.83|3200.13|3207.83|3200.13|3205.47|3197.77|35
1649287270000|2022-04-06 23:21:10|3207.82|3200.12|3208.6|3200.9|3208.8|3201.1|3207.47|3199.77|33
1649287280000|2022-04-06 23:21:20|3208.75|3201.05|3208.94|3201.24|3209.13|3201.43|3208.73|3201.03|36
1649287290000|2022-04-06 23:21:30|3209.02|3201.32|3208.7|3201|3210.59|3202.89|3208.47|3200.77|39
1649287300000|2022-04-06 23:21:40|3208.83|3201.13|3208.63|3200.93|3209.39|3201.69|3208.63|3200.93|38
1649287310000|2022-04-06 23:21:50|3208.55|3200.85|3207.51|3199.81|3208.56|3200.86|3206.39|3198.69|39
1649287320000|2022-04-06 23:22:00|3207.79|3200.09|3209.21|3201.51|3210.25|3202.55|3207.79|3200.09|38
1649287330000|2022-04-06 23:22:10|3208.65|3200.95|3209.17|3201.47|3209.21|3201.51|3207.54|3199.84|37
1649287340000|2022-04-06 23:22:20|3209.2|3201.5|3210.65|3202.95|3210.88|3203.18|3208.74|3201.04|35
1649287350000|2022-04-06 23:22:30|3210.39|3202.69|3210.15|3202.45|3210.76|3203.06|3209.95|3202.25|39
1649287360000|2022-04-06 23:22:40|3210.06|3202.36|3210.1|3202.4|3210.57|3202.87|3209.85|3202.15|38
1649287370000|2022-04-06 23:22:50|3209.93|3202.23|3208.86|3201.16|3209.93|3202.23|3208.53|3200.83|39
1649287380000|2022-04-06 23:23:00|3208.88|3201.18|3208.79|3201.09|3209.59|3201.89|3208.32|3200.62|38
1649287390000|2022-04-06 23:23:10|3208.81|3201.11|3211.19|3203.49|3211.24|3203.54|3208.81|3201.11|39
1649287400000|2022-04-06 23:23:20|3210.98|3203.28|3209.02|3201.32|3211.32|3203.62|3209.02|3201.32|39
1649287410000|2022-04-06 23:23:30|3208.9|3201.2|3210.43|3202.73|3210.83|3203.13|3208.66|3200.96|38
1649287420000|2022-04-06 23:23:40|3210.64|3202.94|3208.05|3200.35|3210.69|3202.99|3208.05|3200.35|35
1649287430000|2022-04-06 23:23:50|3207.73|3200.03|3207.48|3199.78|3208.61|3200.91|3207.42|3199.72|38
1649287440000|2022-04-06 23:24:00|3207.49|3199.79|3207.92|3200.22|3208.33|3200.63|3207.32|3199.62|38
1649287450000|2022-04-06 23:24:10|3207.97|3200.27|3207.6|3199.9|3208.23|3200.53|3207.55|3199.85|34
1649287460000|2022-04-06 23:24:20|3207.39|3199.69|3206.69|3198.99|3207.39|3199.69|3206.65|3198.95|29
1649287470000|2022-04-06 23:24:30|3206.7|3199|3206.39|3198.69|3206.75|3199.05|3205.82|3198.12|37
1649287480000|2022-04-06 23:24:40|3206.29|3198.59|3204.93|3197.23|3206.4|3198.7|3204.61|3196.91|37
1649287490000|2022-04-06 23:24:50|3205.1|3197.4|3204.6|3196.9|3205.19|3197.49|3204.54|3196.84|35
1649287500000|2022-04-06 23:25:00|3204.67|3196.97|3206.32|3198.62|3206.58|3198.88|3204.67|3196.97|36
1649287510000|2022-04-06 23:25:10|3206.35|3198.65|3204.66|3196.96|3206.39|3198.69|3204.36|3196.66|38
1649287520000|2022-04-06 23:25:20|3204.67|3196.97|3204.81|3197.11|3205.31|3197.61|3204.47|3196.77|38
1649287530000|2022-04-06 23:25:30|3204.86|3197.16|3205.06|3197.36|3205.43|3197.73|3204.76|3197.06|35
1649287540000|2022-04-06 23:25:40|3204.99|3197.29|3206.31|3198.61|3206.61|3198.91|3204.99|3197.29|37
1649287550000|2022-04-06 23:25:50|3206.32|3198.62|3207.93|3200.23|3208.17|3200.47|3206.06|3198.36|37
1649287560000|2022-04-06 23:26:00|3207.82|3200.12|3207.56|3199.86|3208.03|3200.33|3206.73|3199.03|36
1649287570000|2022-04-06 23:26:10|3207.92|3200.22|3209.56|3201.86|3209.56|3201.86|3207.92|3200.22|37
1649287580000|2022-04-06 23:26:20|3209.34|3201.64|3209.25|3201.55|3210.04|3202.34|3209.19|3201.49|32
1649287590000|2022-04-06 23:26:30|3209.5|3201.8|3210.61|3202.91|3211.49|3203.79|3209.5|3201.8|39
1649287600000|2022-04-06 23:26:40|3210.6|3202.9|3210.71|3203.01|3210.98|3203.28|3210.18|3202.48|38
1649287610000|2022-04-06 23:26:50|3210.4|3202.7|3210.78|3203.08|3210.88|3203.18|3209.99|3202.29|38
1649287620000|2022-04-06 23:27:00|3210.3|3202.6|3210.44|3202.74|3210.89|3203.19|3210.3|3202.6|37
1649287630000|2022-04-06 23:27:10|3210.39|3202.69|3209.7|3202|3210.41|3202.71|3209.47|3201.77|35
1649287640000|2022-04-06 23:27:20|3209.27|3201.57|3207.04|3199.34|3209.27|3201.57|3207.04|3199.34|31
1649287650000|2022-04-06 23:27:30|3207.03|3199.33|3207.17|3199.47|3207.45|3199.75|3206.91|3199.21|28
1649287660000|2022-04-06 23:27:40|3207.15|3199.45|3207.13|3199.43|3207.18|3199.48|3206.94|3199.24|33
1649287670000|2022-04-06 23:27:50|3207.16|3199.46|3206.4|3198.7|3207.24|3199.54|3206.03|3198.33|32
1649287680000|2022-04-06 23:28:00|3206.51|3198.81|3206.83|3199.13|3208.45|3200.75|3206.51|3198.81|33
1649287690000|2022-04-06 23:28:10|3206.7|3199|3204.87|3197.17|3207.05|3199.35|3204.37|3196.67|34
1649287700000|2022-04-06 23:28:20|3205.06|3197.36|3204.32|3196.62|3205.45|3197.75|3204.32|3196.62|37
1649287710000|2022-04-06 23:28:30|3204.51|3196.81|3204.31|3196.61|3205.48|3197.78|3204.1|3196.4|37
1649287720000|2022-04-06 23:28:40|3204.37|3196.67|3204.93|3197.23|3205.29|3197.59|3204.27|3196.57|38
1649287730000|2022-04-06 23:28:50|3205.01|3197.31|3205.12|3197.42|3205.12|3197.42|3204.42|3196.72|38
1649287740000|2022-04-06 23:29:00|3204.92|3197.22|3203.78|3196.08|3206.35|3198.65|3203.78|3196.08|39
1649287750000|2022-04-06 23:29:10|3203.97|3196.27|3204.02|3196.32|3204.88|3197.18|3203.88|3196.18|36
1649287760000|2022-04-06 23:29:20|3203.93|3196.23|3205.61|3197.91|3205.61|3197.91|3203.93|3196.23|37
1649287770000|2022-04-06 23:29:30|3205.56|3197.86|3205.2|3197.5|3205.96|3198.26|3205.2|3197.5|35
1649287780000|2022-04-06 23:29:40|3205.37|3197.67|3205.37|3197.67|3205.7|3198|3205.16|3197.46|38
1649287790000|2022-04-06 23:29:50|3205.41|3197.71|3205.38|3197.68|3205.61|3197.91|3205.08|3197.38|33
1649287800000|2022-04-06 23:30:00|3205.45|3197.75|3203.45|3195.75|3205.45|3197.75|3203.45|3195.75|40
1649287810000|2022-04-06 23:30:10|3203.81|3196.11|3206.92|3199.22|3208.01|3200.31|3203.47|3195.77|40
1649287820000|2022-04-06 23:30:20|3207.1|3199.4|3207.63|3199.93|3207.84|3200.14|3206.97|3199.27|29
1649287830000|2022-04-06 23:30:30|3207.16|3199.46|3208.13|3200.43|3208.3|3200.6|3206.59|3198.89|38
1649287840000|2022-04-06 23:30:40|3208.02|3200.32|3208.12|3200.42|3208.39|3200.69|3207.86|3200.16|33
1649287850000|2022-04-06 23:30:50|3208.42|3200.72|3207.75|3200.05|3208.78|3201.08|3207.75|3200.05|29
1649287860000|2022-04-06 23:31:00|3207.77|3200.07|3207.5|3199.8|3207.8|3200.1|3207.48|3199.78|34
1649287870000|2022-04-06 23:31:10|3207.61|3199.91|3207.62|3199.92|3208.04|3200.34|3207.55|3199.85|35
1649287880000|2022-04-06 23:31:20|3207.75|3200.05|3206|3198.3|3207.91|3200.21|3205.87|3198.17|36
1649287890000|2022-04-06 23:31:30|3205.84|3198.14|3204.07|3196.37|3205.84|3198.14|3203.91|3196.21|38
1649287900000|2022-04-06 23:31:40|3203.97|3196.27|3202.84|3195.14|3204.46|3196.76|3202.43|3194.73|38
1649287910000|2022-04-06 23:31:50|3202.73|3195.03|3200.34|3192.64|3203.14|3195.44|3200.24|3192.54|40
1649287920000|2022-04-06 23:32:00|3200.05|3192.35|3200.29|3192.59|3200.29|3192.59|3198.93|3191.23|37
1649287930000|2022-04-06 23:32:10|3200.25|3192.55|3199.24|3191.54|3200.38|3192.68|3199.24|3191.54|39
1649287940000|2022-04-06 23:32:20|3199|3191.3|3194.54|3186.84|3199.24|3191.54|3194.54|3186.84|40
1649287950000|2022-04-06 23:32:30|3194.53|3186.83|3193.81|3186.11|3194.95|3187.25|3192.94|3185.24|39
1649287960000|2022-04-06 23:32:40|3193.65|3185.95|3190.92|3183.22|3193.81|3186.11|3190.85|3183.15|38
1649287970000|2022-04-06 23:32:50|3190.85|3183.15|3194.33|3186.63|3194.49|3186.79|3190.85|3183.15|40
1649287980000|2022-04-06 23:33:00|3194.35|3186.65|3195.18|3187.48|3195.18|3187.48|3191.47|3183.77|40
1649287990000|2022-04-06 23:33:10|3195.17|3187.47|3193.66|3185.96|3195.27|3187.57|3192.71|3185.01|36
1649288000000|2022-04-06 23:33:20|3194.05|3186.35|3196.36|3188.66|3196.36|3188.66|3193.32|3185.62|37
1649288010000|2022-04-06 23:33:30|3196.37|3188.67|3196.64|3188.94|3196.73|3189.03|3195.85|3188.15|37
1649288020000|2022-04-06 23:33:40|3197.39|3189.69|3197.46|3189.76|3197.74|3190.04|3197.19|3189.49|37
1649288030000|2022-04-06 23:33:50|3197.45|3189.75|3195.27|3187.57|3197.45|3189.75|3195.04|3187.34|40
1649288040000|2022-04-06 23:34:00|3194.73|3187.03|3193.72|3186.02|3194.82|3187.12|3193.63|3185.93|36
1649288050000|2022-04-06 23:34:10|3193.4|3185.7|3193.7|3186|3193.7|3186|3192.1|3184.4|38
1649288060000|2022-04-06 23:34:20|3193.87|3186.17|3196.05|3188.35|3196.05|3188.35|3193.59|3185.89|37
1649288070000|2022-04-06 23:34:30|3195.65|3187.95|3195.77|3188.07|3196.98|3189.28|3194.89|3187.19|34
1649288080000|2022-04-06 23:34:40|3195.78|3188.08|3195.31|3187.61|3196.56|3188.86|3194.94|3187.24|34
1649288090000|2022-04-06 23:34:50|3195.35|3187.65|3193.32|3185.62|3195.35|3187.65|3192.79|3185.09|32
1649288100000|2022-04-06 23:35:00|3192.91|3185.21|3193.72|3186.02|3193.72|3186.02|3192.07|3184.37|39
1649288110000|2022-04-06 23:35:10|3193.93|3186.23|3193.73|3186.03|3195.86|3188.16|3193.42|3185.72|38
1649288120000|2022-04-06 23:35:20|3193.87|3186.17|3192.4|3184.7|3193.87|3186.17|3192.22|3184.52|39
1649288130000|2022-04-06 23:35:30|3192.32|3184.62|3191.42|3183.72|3193.14|3185.44|3191.42|3183.72|37
1649288140000|2022-04-06 23:35:40|3191.57|3183.87|3191.46|3183.76|3192.26|3184.56|3191.12|3183.42|39
1649288150000|2022-04-06 23:35:50|3190.98|3183.28|3189.85|3182.15|3191.4|3183.7|3189.81|3182.11|40
1649288160000|2022-04-06 23:36:00|3189.54|3181.84|3190.07|3182.37|3190.65|3182.95|3189.36|3181.66|35
1649288170000|2022-04-06 23:36:10|3190.27|3182.57|3190.54|3182.84|3190.69|3182.99|3189.33|3181.63|37
1649288180000|2022-04-06 23:36:20|3190.69|3182.99|3189.66|3181.96|3190.69|3182.99|3189.3|3181.6|38
1649288190000|2022-04-06 23:36:30|3189.76|3182.06|3189.67|3181.97|3190.01|3182.31|3189|3181.3|38
1649288200000|2022-04-06 23:36:40|3189.11|3181.41|3189.21|3181.51|3189.69|3181.99|3188.96|3181.26|38
1649288210000|2022-04-06 23:36:50|3189.34|3181.64|3187.31|3179.61|3189.54|3181.84|3187.24|3179.54|39
1649288220000|2022-04-06 23:37:00|3187.09|3179.39|3187.59|3179.89|3187.77|3180.07|3186.95|3179.25|37
1649288230000|2022-04-06 23:37:10|3187.08|3179.38|3188.99|3181.29|3188.99|3181.29|3186.65|3178.95|39
1649288240000|2022-04-06 23:37:20|3189.33|3181.63|3190.67|3182.97|3191.47|3183.77|3189.28|3181.58|40
1649288250000|2022-04-06 23:37:30|3190.65|3182.95|3188.78|3181.08|3190.82|3183.12|3188.53|3180.83|37
1649288260000|2022-04-06 23:37:40|3189.04|3181.34|3189.99|3182.29|3190.35|3182.65|3188.92|3181.22|37
1649288270000|2022-04-06 23:37:50|3189.96|3182.26|3189.59|3181.89|3189.99|3182.29|3188.88|3181.18|37
1649288280000|2022-04-06 23:38:00|3189.6|3181.9|3189.94|3182.24|3190.14|3182.44|3189.59|3181.89|25
1649288290000|2022-04-06 23:38:10|3189.95|3182.25|3190.33|3182.63|3190.39|3182.69|3189.93|3182.23|22
1649288300000|2022-04-06 23:38:20|3190.35|3182.65|3188.48|3180.78|3190.38|3182.68|3188.48|3180.78|34
1649288310000|2022-04-06 23:38:30|3188.47|3180.77|3187.64|3179.94|3188.91|3181.21|3187.64|3179.94|39
1649288320000|2022-04-06 23:38:40|3187.66|3179.96|3187.43|3179.73|3188.09|3180.39|3187.12|3179.42|37
1649288330000|2022-04-06 23:38:50|3187.17|3179.47|3187.59|3179.89|3187.78|3180.08|3187.1|3179.4|38
1649288340000|2022-04-06 23:39:00|3187.55|3179.85|3189.29|3181.59|3189.42|3181.72|3187.55|3179.85|36
1649288350000|2022-04-06 23:39:10|3189.13|3181.43|3187.99|3180.29|3189.52|3181.82|3187.03|3179.33|37
1649288360000|2022-04-06 23:39:20|3187.92|3180.22|3189.55|3181.85|3189.58|3181.88|3187.92|3180.22|39
1649288370000|2022-04-06 23:39:30|3189.54|3181.84|3188.29|3180.59|3189.59|3181.89|3188.24|3180.54|33
1649288380000|2022-04-06 23:39:40|3188.2|3180.5|3186.5|3178.8|3188.43|3180.73|3185.97|3178.27|39
1649288390000|2022-04-06 23:39:50|3186.3|3178.6|3186.58|3178.88|3187.15|3179.45|3186.24|3178.54|40
1649288400000|2022-04-06 23:40:00|3186.65|3178.95|3186.37|3178.67|3186.69|3178.99|3186.27|3178.57|34
1649288410000|2022-04-06 23:40:10|3186.44|3178.74|3185.74|3178.04|3186.58|3178.88|3185.02|3177.32|34
1649288420000|2022-04-06 23:40:20|3185.83|3178.13|3184.86|3177.16|3185.83|3178.13|3184.09|3176.39|37
1649288430000|2022-04-06 23:40:30|3184.98|3177.28|3184.76|3177.06|3185.28|3177.58|3184.51|3176.81|38
1649288440000|2022-04-06 23:40:40|3184.65|3176.95|3187.43|3179.73|3188.09|3180.39|3184.61|3176.91|39
1649288450000|2022-04-06 23:40:50|3187.39|3179.69|3185.59|3177.89|3187.76|3180.06|3185.59|3177.89|40
1649288460000|2022-04-06 23:41:00|3185.03|3177.33|3186.76|3179.06|3186.86|3179.16|3184.83|3177.13|38
1649288470000|2022-04-06 23:41:10|3187.17|3179.47|3189.51|3181.81|3190.1|3182.4|3186.88|3179.18|40
1649288480000|2022-04-06 23:41:20|3189.58|3181.88|3186.99|3179.29|3189.58|3181.88|3186.62|3178.92|34
1649288490000|2022-04-06 23:41:30|3187.08|3179.38|3186.34|3178.64|3187.6|3179.9|3185.51|3177.81|35
1649288500000|2022-04-06 23:41:40|3186.35|3178.65|3184.23|3176.53|3186.39|3178.69|3184.18|3176.48|31
1649288510000|2022-04-06 23:41:50|3184.26|3176.56|3184.17|3176.47|3184.48|3176.78|3184.01|3176.31|33
1649288520000|2022-04-06 23:42:00|3184.19|3176.49|3184.06|3176.36|3184.34|3176.64|3183.75|3176.05|36
1649288530000|2022-04-06 23:42:10|3184.08|3176.38|3185.27|3177.57|3185.32|3177.62|3183.98|3176.28|34
1649288540000|2022-04-06 23:42:20|3185.22|3177.52|3184.04|3176.34|3186.97|3179.27|3184.04|3176.34|38
1649288550000|2022-04-06 23:42:30|3184.34|3176.64|3183.67|3175.97|3184.67|3176.97|3182.86|3175.16|39
1649288560000|2022-04-06 23:42:40|3183.77|3176.07|3185.34|3177.64|3185.58|3177.88|3183.52|3175.82|37
1649288570000|2022-04-06 23:42:50|3185.13|3177.43|3184.24|3176.54|3185.13|3177.43|3184.2|3176.5|38
1649288580000|2022-04-06 23:43:00|3184.19|3176.49|3184.68|3176.98|3184.72|3177.02|3184.17|3176.47|30
1649288590000|2022-04-06 23:43:10|3184.69|3176.99|3185.95|3178.25|3185.97|3178.27|3184.64|3176.94|30
1649288600000|2022-04-06 23:43:20|3186.21|3178.51|3185.73|3178.03|3186.5|3178.8|3185.39|3177.69|35
1649288610000|2022-04-06 23:43:30|3185.68|3177.98|3189.52|3181.82|3189.57|3181.87|3185.68|3177.98|39
1649288620000|2022-04-06 23:43:40|3190.01|3182.31|3192.1|3184.4|3192.1|3184.4|3190.01|3182.31|37
1649288630000|2022-04-06 23:43:50|3192.03|3184.33|3193.67|3185.97|3194.04|3186.34|3192.03|3184.33|38
1649288640000|2022-04-06 23:44:00|3193.75|3186.05|3197.05|3189.35|3197.93|3190.23|3193.59|3185.89|40
1649288650000|2022-04-06 23:44:10|3196.94|3189.24|3198.52|3190.82|3198.68|3190.98|3196.67|3188.97|36
1649288660000|2022-04-06 23:44:20|3198.63|3190.93|3196.33|3188.63|3198.65|3190.95|3195.34|3187.64|39
1649288670000|2022-04-06 23:44:30|3196.31|3188.61|3193.92|3186.22|3196.31|3188.61|3193.88|3186.18|40
1649288680000|2022-04-06 23:44:40|3193.74|3186.04|3193.1|3185.4|3194.26|3186.56|3192.82|3185.12|40
1649288690000|2022-04-06 23:44:50|3193.16|3185.46|3194.76|3187.06|3194.76|3187.06|3193.16|3185.46|40
1649288700000|2022-04-06 23:45:00|3194.75|3187.05|3193.54|3185.84|3194.97|3187.27|3193.54|3185.84|38
1649288710000|2022-04-06 23:45:10|3193.7|3186|3193.67|3185.97|3194.62|3186.92|3193.37|3185.67|37
1649288720000|2022-04-06 23:45:20|3193.66|3185.96|3190.58|3182.88|3193.66|3185.96|3190.46|3182.76|35
1649288730000|2022-04-06 23:45:30|3190.47|3182.77|3188.84|3181.14|3190.47|3182.77|3188.72|3181.02|35
1649288740000|2022-04-06 23:45:40|3188.69|3180.99|3186.68|3178.98|3188.96|3181.26|3186.68|3178.98|37
1649288750000|2022-04-06 23:45:50|3187.2|3179.5|3185.74|3178.04|3187.48|3179.78|3185.21|3177.51|37
1649288760000|2022-04-06 23:46:00|3185.12|3177.42|3182.2|3174.5|3185.12|3177.42|3181.84|3174.14|38
1649288770000|2022-04-06 23:46:10|3182.28|3174.58|3181.4|3173.7|3182.4|3174.7|3180.86|3173.16|39
1649288780000|2022-04-06 23:46:20|3181.49|3173.79|3184.05|3176.35|3184.18|3176.48|3181.07|3173.37|39
1649288790000|2022-04-06 23:46:30|3184.13|3176.43|3183.24|3175.54|3184.13|3176.43|3181.97|3174.27|39
1649288800000|2022-04-06 23:46:40|3183.21|3175.51|3181.85|3174.15|3184.35|3176.65|3181.85|3174.15|38
1649288810000|2022-04-06 23:46:50|3181.76|3174.06|3184.71|3177.01|3185.32|3177.62|3181.7|3174|37
1649288820000|2022-04-06 23:47:00|3184.65|3176.95|3188.83|3181.13|3188.83|3181.13|3183.82|3176.12|39
1649288830000|2022-04-06 23:47:10|3189.1|3181.4|3192.8|3185.1|3192.8|3185.1|3189.1|3181.4|37
1649288840000|2022-04-06 23:47:20|3192.75|3185.05|3192.4|3184.7|3192.8|3185.1|3191.83|3184.13|36
1649288850000|2022-04-06 23:47:30|3192.45|3184.75|3191.46|3183.76|3192.98|3185.28|3191.46|3183.76|38
1649288860000|2022-04-06 23:47:40|3191.38|3183.68|3192.53|3184.83|3192.56|3184.86|3189.56|3181.86|39
1649288870000|2022-04-06 23:47:50|3192.59|3184.89|3191.23|3183.53|3193.68|3185.98|3191.21|3183.51|39
1649288880000|2022-04-06 23:48:00|3191.34|3183.64|3193.3|3185.6|3193.3|3185.6|3191.34|3183.64|39
1649288890000|2022-04-06 23:48:10|3193.31|3185.61|3193.36|3185.66|3193.5|3185.8|3192.79|3185.09|32
1649288900000|2022-04-06 23:48:20|3193.79|3186.09|3193.38|3185.68|3194.09|3186.39|3193.19|3185.49|33
1649288910000|2022-04-06 23:48:30|3193.33|3185.63|3193.57|3185.87|3193.71|3186.01|3193.29|3185.59|32
1649288920000|2022-04-06 23:48:40|3193.47|3185.77|3195.39|3187.69|3195.78|3188.08|3193.46|3185.76|35
1649288930000|2022-04-06 23:48:50|3195.38|3187.68|3197.1|3189.4|3197.38|3189.68|3195.37|3187.67|37
1649288940000|2022-04-06 23:49:00|3196.97|3189.27|3193.53|3185.83|3196.97|3189.27|3193.53|3185.83|38
1649288950000|2022-04-06 23:49:10|3194.08|3186.38|3190.57|3182.87|3194.08|3186.38|3189.96|3182.26|40
1649288960000|2022-04-06 23:49:20|3190.54|3182.84|3191.59|3183.89|3191.62|3183.92|3189.22|3181.52|35
1649288970000|2022-04-06 23:49:30|3191.36|3183.66|3189.31|3181.61|3191.9|3184.2|3188.75|3181.05|33
1649288980000|2022-04-06 23:49:40|3189.33|3181.63|3190.51|3182.81|3190.74|3183.04|3188.69|3180.99|34
1649288990000|2022-04-06 23:49:50|3190.48|3182.78|3189.72|3182.02|3191.57|3183.87|3188.62|3180.92|35
1649289000000|2022-04-06 23:50:00|3189.86|3182.16|3193.59|3185.89|3193.59|3185.89|3189.86|3182.16|39
1649289010000|2022-04-06 23:50:10|3193.64|3185.94|3189.71|3182.01|3193.67|3185.97|3189.3|3181.6|38
1649289020000|2022-04-06 23:50:20|3190.1|3182.4|3190.32|3182.62|3190.35|3182.65|3189.02|3181.32|38
1649289030000|2022-04-06 23:50:30|3190.34|3182.64|3187.6|3179.9|3190.34|3182.64|3187.6|3179.9|40
1649289040000|2022-04-06 23:50:40|3187.27|3179.57|3186.95|3179.25|3187.58|3179.88|3185.7|3178|35
1649289050000|2022-04-06 23:50:50|3186.86|3179.16|3184.99|3177.29|3186.86|3179.16|3184.99|3177.29|38
1649289060000|2022-04-06 23:51:00|3185.02|3177.32|3184.29|3176.59|3185.54|3177.84|3183.91|3176.21|33
1649289070000|2022-04-06 23:51:10|3184.2|3176.5|3183.59|3175.89|3184.27|3176.57|3183.05|3175.35|35
1649289080000|2022-04-06 23:51:20|3183.83|3176.13|3180.6|3172.9|3183.83|3176.13|3180.6|3172.9|38
1649289090000|2022-04-06 23:51:30|3180.74|3173.04|3179.84|3172.14|3180.81|3173.11|3179.47|3171.77|38
1649289100000|2022-04-06 23:51:40|3180.07|3172.37|3178.83|3171.13|3180.1|3172.4|3178.83|3171.13|25
1649289110000|2022-04-06 23:51:50|3179|3171.3|3174.4|3166.7|3179|3171.3|3173.39|3165.69|40
1649289120000|2022-04-06 23:52:00|3173.11|3165.41|3171.57|3163.87|3174.79|3167.09|3171.57|3163.87|39
1649289130000|2022-04-06 23:52:10|3172.02|3164.32|3170.1|3162.4|3172.02|3164.32|3169.13|3161.43|37
1649289140000|2022-04-06 23:52:20|3170.3|3162.6|3169.42|3161.72|3173.49|3165.79|3169.42|3161.72|40
1649289150000|2022-04-06 23:52:30|3169.24|3161.54|3169.24|3161.54|3169.98|3162.28|3167.15|3159.45|39
1649289160000|2022-04-06 23:52:40|3169.37|3161.67|3170|3162.3|3170.31|3162.61|3167.88|3160.18|38
1649289170000|2022-04-06 23:52:50|3169.43|3161.73|3169.52|3161.82|3170.21|3162.51|3168.5|3160.8|38
1649289180000|2022-04-06 23:53:00|3169.51|3161.81|3169.01|3161.31|3169.63|3161.93|3168.06|3160.36|37
1649289190000|2022-04-06 23:53:10|3169.09|3161.39|3172.63|3164.93|3172.64|3164.94|3169.09|3161.39|34
1649289200000|2022-04-06 23:53:20|3172.82|3165.12|3170.44|3162.74|3173.29|3165.59|3169.42|3161.72|37
1649289210000|2022-04-06 23:53:30|3170.39|3162.69|3169.95|3162.25|3170.39|3162.69|3168.9|3161.2|32
1649289220000|2022-04-06 23:53:40|3169.91|3162.21|3169.73|3162.03|3172.3|3164.6|3169.6|3161.9|37
1649289230000|2022-04-06 23:53:50|3169.75|3162.05|3170.73|3163.03|3171.1|3163.4|3168.75|3161.05|36
1649289240000|2022-04-06 23:54:00|3170.78|3163.08|3170.43|3162.73|3171.13|3163.43|3169.42|3161.72|38
1649289250000|2022-04-06 23:54:10|3170.41|3162.71|3169.01|3161.31|3171.03|3163.33|3168.76|3161.06|38
1649289260000|2022-04-06 23:54:20|3169.42|3161.72|3169.68|3161.98|3170.76|3163.06|3169.07|3161.37|37
1649289270000|2022-04-06 23:54:30|3169.66|3161.96|3168.82|3161.12|3169.77|3162.07|3168.3|3160.6|32
1649289280000|2022-04-06 23:54:40|3168.58|3160.88|3169.97|3162.27|3170.3|3162.6|3168.5|3160.8|36
1649289290000|2022-04-06 23:54:50|3170.3|3162.6|3169|3161.3|3170.3|3162.6|3168.97|3161.27|31
1649289300000|2022-04-06 23:55:00|3168.93|3161.23|3167.75|3160.05|3170.1|3162.4|3167.67|3159.97|36
1649289310000|2022-04-06 23:55:10|3167.77|3160.07|3167.87|3160.17|3167.88|3160.18|3167.4|3159.7|35
1649289320000|2022-04-06 23:55:20|3168.55|3160.85|3171.43|3163.73|3171.43|3163.73|3168.55|3160.85|39
1649289330000|2022-04-06 23:55:30|3171.62|3163.92|3173.62|3165.92|3173.62|3165.92|3171.46|3163.76|36
1649289340000|2022-04-06 23:55:40|3173.39|3165.69|3178.56|3170.86|3178.97|3171.27|3173.08|3165.38|39
1649289350000|2022-04-06 23:55:50|3178.59|3170.89|3173.83|3166.13|3178.59|3170.89|3173.68|3165.98|39
1649289360000|2022-04-06 23:56:00|3173.63|3165.93|3175.8|3168.1|3176.58|3168.88|3173.62|3165.92|40
1649289370000|2022-04-06 23:56:10|3175.27|3167.57|3173.23|3165.53|3175.54|3167.84|3173.13|3165.43|39
1649289380000|2022-04-06 23:56:20|3173.19|3165.49|3171.4|3163.7|3173.47|3165.77|3171.4|3163.7|35
1649289390000|2022-04-06 23:56:30|3171.54|3163.84|3168.58|3160.88|3172.16|3164.46|3168.42|3160.72|39
1649289400000|2022-04-06 23:56:40|3168.66|3160.96|3168.99|3161.29|3168.99|3161.29|3168.03|3160.33|39
1649289410000|2022-04-06 23:56:50|3169.05|3161.35|3167.2|3159.5|3169.21|3161.51|3166.89|3159.19|38
1649289420000|2022-04-06 23:57:00|3167.35|3159.65|3167.65|3159.95|3167.65|3159.95|3166.74|3159.04|36
1649289430000|2022-04-06 23:57:10|3167.68|3159.98|3167.69|3159.99|3170.61|3162.91|3167.46|3159.76|38
1649289440000|2022-04-06 23:57:20|3167.97|3160.27|3170.03|3162.33|3170.15|3162.45|3166.8|3159.1|38
1649289450000|2022-04-06 23:57:30|3170.07|3162.37|3169.7|3162|3170.33|3162.63|3168.29|3160.59|39
1649289460000|2022-04-06 23:57:40|3169.87|3162.17|3171.31|3163.61|3172.22|3164.52|3169.87|3162.17|40
1649289470000|2022-04-06 23:57:50|3171.32|3163.62|3172.47|3164.77|3172.47|3164.77|3170.62|3162.92|37
1649289480000|2022-04-06 23:58:00|3172.61|3164.91|3172.46|3164.76|3174.11|3166.41|3172.15|3164.45|38
1649289490000|2022-04-06 23:58:10|3172.6|3164.9|3173.4|3165.7|3173.41|3165.71|3171.95|3164.25|35
1649289500000|2022-04-06 23:58:20|3173.41|3165.71|3174.05|3166.35|3174.05|3166.35|3172.46|3164.76|35
1649289510000|2022-04-06 23:58:30|3174.17|3166.47|3172.88|3165.18|3175.43|3167.73|3172.88|3165.18|32
1649289520000|2022-04-06 23:58:40|3172.89|3165.19|3172.06|3164.36|3174.97|3167.27|3171.96|3164.26|40
1649289530000|2022-04-06 23:58:50|3172.22|3164.52|3174.33|3166.63|3174.65|3166.95|3171.95|3164.25|35
1649289540000|2022-04-06 23:59:00|3174.32|3166.62|3174.67|3166.97|3174.82|3167.12|3174.04|3166.34|34
1649289550000|2022-04-06 23:59:10|3174.57|3166.87|3172.58|3164.88|3174.59|3166.89|3172.01|3164.31|38
1649289560000|2022-04-06 23:59:20|3172.9|3165.2|3173.72|3166.02|3174.21|3166.51|3172.9|3165.2|40
1649289570000|2022-04-06 23:59:30|3173.82|3166.12|3172.87|3165.17|3174.18|3166.48|3172.74|3165.04|32
1649289580000|2022-04-06 23:59:40|3172.8|3165.1|3173.2|3165.5|3173.29|3165.59|3172.61|3164.91|32
1649289590000|2022-04-06 23:59:50|3173.09|3165.39|3172.8|3165.1|3173.3|3165.6|3172.66|3164.96|36
1649289600000|2022-04-07 00:00:00|3172.44|3164.74|3171.82|3164.12|3173.2|3165.5|3170.82|3163.12|33
1649289610000|2022-04-07 00:00:10|3171.91|3164.21|3169.97|3162.27|3171.95|3164.25|3169.88|3162.18|37
1649289620000|2022-04-07 00:00:20|3170.2|3162.5|3172.96|3165.26|3172.96|3165.26|3169.06|3161.36|34
1649289630000|2022-04-07 00:00:30|3173.56|3165.86|3177.7|3170|3177.7|3170|3173.56|3165.86|38
1649289640000|2022-04-07 00:00:40|3177.92|3170.22|3180.59|3172.89|3181.51|3173.81|3177.89|3170.19|40
1649289650000|2022-04-07 00:00:50|3180.56|3172.86|3177.14|3169.44|3180.86|3173.16|3177.14|3169.44|40
1649289660000|2022-04-07 00:01:00|3177.1|3169.4|3174|3166.3|3177.2|3169.5|3174|3166.3|38
1649289670000|2022-04-07 00:01:10|3174.04|3166.34|3177.87|3170.17|3178.87|3171.17|3173.23|3165.53|40
1649289680000|2022-04-07 00:01:20|3178.07|3170.37|3178.05|3170.35|3179.05|3171.35|3177.74|3170.04|38
1649289690000|2022-04-07 00:01:30|3178.15|3170.45|3177.03|3169.33|3178.16|3170.46|3176.75|3169.05|39
1649289700000|2022-04-07 00:01:40|3177.04|3169.34|3177.25|3169.55|3177.62|3169.92|3176.81|3169.11|37
1649289710000|2022-04-07 00:01:50|3177.24|3169.54|3177.35|3169.65|3177.4|3169.7|3175.81|3168.11|35
1649289720000|2022-04-07 00:02:00|3177.09|3169.39|3174.77|3167.07|3177.25|3169.55|3174.5|3166.8|39
1649289730000|2022-04-07 00:02:10|3174.78|3167.08|3175.89|3168.19|3176.46|3168.76|3174.46|3166.76|39
1649289740000|2022-04-07 00:02:20|3175.87|3168.17|3176.19|3168.49|3176.47|3168.77|3174.04|3166.34|37
1649289750000|2022-04-07 00:02:30|3176.13|3168.43|3181.02|3173.32|3181.87|3174.17|3176.13|3168.43|39
1649289760000|2022-04-07 00:02:40|3181.42|3173.72|3185.75|3178.05|3185.97|3178.27|3181.42|3173.72|40
1649289770000|2022-04-07 00:02:50|3185.59|3177.89|3181.14|3173.44|3185.63|3177.93|3180.32|3172.62|39
1649289780000|2022-04-07 00:03:00|3181.05|3173.35|3181.29|3173.59|3181.48|3173.78|3178.24|3170.54|38
1649289790000|2022-04-07 00:03:10|3181.47|3173.77|3177.36|3169.66|3181.47|3173.77|3176.85|3169.15|40
1649289800000|2022-04-07 00:03:20|3177.23|3169.53|3179.41|3171.71|3179.41|3171.71|3176.57|3168.87|39
1649289810000|2022-04-07 00:03:30|3179.23|3171.53|3179.97|3172.27|3181.67|3173.97|3179.23|3171.53|38
1649289820000|2022-04-07 00:03:40|3179.54|3171.84|3181.52|3173.82|3181.84|3174.14|3179.29|3171.59|38
1649289830000|2022-04-07 00:03:50|3181.91|3174.21|3182.5|3174.8|3183.12|3175.42|3181.66|3173.96|35
1649289840000|2022-04-07 00:04:00|3182.53|3174.83|3181.68|3173.98|3182.61|3174.91|3180.99|3173.29|40
1649289850000|2022-04-07 00:04:10|3182.01|3174.31|3182.26|3174.56|3182.84|3175.14|3181.48|3173.78|35
1649289860000|2022-04-07 00:04:20|3182.34|3174.64|3182.26|3174.56|3182.41|3174.71|3182.06|3174.36|33
1649289870000|2022-04-07 00:04:30|3182.52|3174.82|3182.81|3175.11|3183.57|3175.87|3182.49|3174.79|38
1649289880000|2022-04-07 00:04:40|3182.93|3175.23|3181.02|3173.32|3182.93|3175.23|3180.59|3172.89|38
1649289890000|2022-04-07 00:04:50|3180.77|3173.07|3180.51|3172.81|3181.6|3173.9|3180.39|3172.69|39
1649289900000|2022-04-07 00:05:00|3180.6|3172.9|3183.68|3175.98|3183.9|3176.2|3180.42|3172.72|37
1649289910000|2022-04-07 00:05:10|3183.71|3176.01|3179.78|3172.08|3183.71|3176.01|3179.38|3171.68|37
1649289920000|2022-04-07 00:05:20|3179.8|3172.1|3178.47|3170.77|3180.4|3172.7|3178.44|3170.74|33
1649289930000|2022-04-07 00:05:30|3178.56|3170.86|3176.84|3169.14|3178.84|3171.14|3176.12|3168.42|40
1649289940000|2022-04-07 00:05:40|3176.82|3169.12|3176.89|3169.19|3177.19|3169.49|3176.17|3168.47|36
1649289950000|2022-04-07 00:05:50|3176.81|3169.11|3177.03|3169.33|3177.28|3169.58|3176.38|3168.68|32
1649289960000|2022-04-07 00:06:00|3176.82|3169.12|3173.56|3165.86|3176.92|3169.22|3173.32|3165.62|36
1649289970000|2022-04-07 00:06:10|3173.58|3165.88|3173.55|3165.85|3176.23|3168.53|3173|3165.3|40
1649289980000|2022-04-07 00:06:20|3173.59|3165.89|3172.67|3164.97|3173.59|3165.89|3172.32|3164.62|39
1649289990000|2022-04-07 00:06:30|3172.38|3164.68|3171.01|3163.31|3172.38|3164.68|3170.04|3162.34|37
1649290000000|2022-04-07 00:06:40|3171.05|3163.35|3171.83|3164.13|3171.99|3164.29|3170.62|3162.92|34
1649290010000|2022-04-07 00:06:50|3171.87|3164.17|3170.86|3163.16|3171.87|3164.17|3170.62|3162.92|35
1649290020000|2022-04-07 00:07:00|3170.6|3162.9|3170.01|3162.31|3170.93|3163.23|3169.57|3161.87|38
1649290030000|2022-04-07 00:07:10|3169.98|3162.28|3169.78|3162.08|3170.59|3162.89|3169.43|3161.73|35
1649290040000|2022-04-07 00:07:20|3169.93|3162.23|3169.36|3161.66|3169.93|3162.23|3168.75|3161.05|38
1649290050000|2022-04-07 00:07:30|3169.42|3161.72|3168.2|3160.5|3169.82|3162.12|3168|3160.3|37
1649290060000|2022-04-07 00:07:40|3167.93|3160.23|3167.87|3160.17|3168.38|3160.68|3167.54|3159.84|38
1649290070000|2022-04-07 00:07:50|3167.94|3160.24|3170.71|3163.01|3170.71|3163.01|3167.84|3160.14|36
1649290080000|2022-04-07 00:08:00|3170.64|3162.94|3170.08|3162.38|3170.91|3163.21|3169.73|3162.03|36
1649290090000|2022-04-07 00:08:10|3170|3162.3|3169.86|3162.16|3173.09|3165.39|3169.85|3162.15|36
1649290100000|2022-04-07 00:08:20|3169.89|3162.19|3166.9|3159.2|3169.89|3162.19|3166.86|3159.16|36
1649290110000|2022-04-07 00:08:30|3166.89|3159.19|3169.25|3161.55|3169.25|3161.55|3166.86|3159.16|36
1649290120000|2022-04-07 00:08:40|3169.35|3161.65|3167.88|3160.18|3170.58|3162.88|3167.41|3159.71|34
1649290130000|2022-04-07 00:08:50|3167.85|3160.15|3169.01|3161.31|3169.02|3161.32|3166.85|3159.15|35
1649290140000|2022-04-07 00:09:00|3168.92|3161.22|3169.38|3161.68|3169.92|3162.22|3167.8|3160.1|38
1649290150000|2022-04-07 00:09:10|3169.34|3161.64|3169.69|3161.99|3170.47|3162.77|3169.34|3161.64|39
1649290160000|2022-04-07 00:09:20|3169.56|3161.86|3170.32|3162.62|3170.39|3162.69|3168.98|3161.28|38
1649290170000|2022-04-07 00:09:30|3170.38|3162.68|3171.16|3163.46|3171.86|3164.16|3170.38|3162.68|35
1649290180000|2022-04-07 00:09:40|3171.25|3163.55|3171.65|3163.95|3172.22|3164.52|3171.25|3163.55|40
1649290190000|2022-04-07 00:09:50|3171.91|3164.21|3171.63|3163.93|3172.13|3164.43|3171.15|3163.45|32
1649290200000|2022-04-07 00:10:00|3171.83|3164.13|3170.57|3162.87|3172.73|3165.03|3170.49|3162.79|36
1649290210000|2022-04-07 00:10:10|3170.26|3162.56|3167.04|3159.34|3170.67|3162.97|3166.64|3158.94|36
1649290220000|2022-04-07 00:10:20|3167.19|3159.49|3165.74|3158.04|3167.19|3159.49|3165.6|3157.9|37
1649290230000|2022-04-07 00:10:30|3165.6|3157.9|3172.05|3164.35|3172.05|3164.35|3164.82|3157.12|38
1649290240000|2022-04-07 00:10:40|3172.19|3164.49|3180.78|3173.08|3180.78|3173.08|3172.19|3164.49|39
1649290250000|2022-04-07 00:10:50|3180.86|3173.16|3183.7|3176|3184.76|3177.06|3180.86|3173.16|39
1649290260000|2022-04-07 00:11:00|3183.16|3175.46|3184.6|3176.9|3186.82|3179.12|3183.16|3175.46|40
1649290270000|2022-04-07 00:11:10|3184.41|3176.71|3180.4|3172.7|3184.63|3176.93|3180.15|3172.45|39
1649290280000|2022-04-07 00:11:20|3179.98|3172.28|3181.83|3174.13|3182.22|3174.52|3176.65|3168.95|40
1649290290000|2022-04-07 00:11:30|3182.4|3174.7|3185.01|3177.31|3186.05|3178.35|3182.18|3174.48|39
1649290300000|2022-04-07 00:11:40|3184.67|3176.97|3185.33|3177.63|3186.56|3178.86|3184.67|3176.97|38
1649290310000|2022-04-07 00:11:50|3185.19|3177.49|3183.94|3176.24|3185.45|3177.75|3183.94|3176.24|31
1649290320000|2022-04-07 00:12:00|3183.85|3176.15|3182.03|3174.33|3184.68|3176.98|3181.92|3174.22|39
1649290330000|2022-04-07 00:12:10|3182.15|3174.45|3183.49|3175.79|3183.56|3175.86|3181.39|3173.69|33
1649290340000|2022-04-07 00:12:20|3183.46|3175.76|3185.08|3177.38|3186.21|3178.51|3183.46|3175.76|37
1649290350000|2022-04-07 00:12:30|3185.23|3177.53|3185.24|3177.54|3186.13|3178.43|3184.21|3176.51|37
1649290360000|2022-04-07 00:12:40|3185.76|3178.06|3186.66|3178.96|3186.97|3179.27|3185.76|3178.06|38
1649290370000|2022-04-07 00:12:50|3186.63|3178.93|3186.83|3179.13|3187.24|3179.54|3186.11|3178.41|36
1649290380000|2022-04-07 00:13:00|3186.85|3179.15|3187.27|3179.57|3187.29|3179.59|3186.19|3178.49|33
1649290390000|2022-04-07 00:13:10|3187.34|3179.64|3186.63|3178.93|3187.34|3179.64|3185.86|3178.16|35
1649290400000|2022-04-07 00:13:20|3186.82|3179.12|3188.51|3180.81|3188.53|3180.83|3186.23|3178.53|38
1649290410000|2022-04-07 00:13:30|3188.53|3180.83|3188.54|3180.84|3189.33|3181.63|3188.49|3180.79|40
1649290420000|2022-04-07 00:13:40|3188.47|3180.77|3189.57|3181.87|3189.58|3181.88|3188.47|3180.77|35
1649290430000|2022-04-07 00:13:50|3190.14|3182.44|3190.2|3182.5|3190.9|3183.2|3188.97|3181.27|40
1649290440000|2022-04-07 00:14:00|3190.15|3182.45|3191.6|3183.9|3191.6|3183.9|3190.15|3182.45|37
1649290450000|2022-04-07 00:14:10|3191.7|3184|3193.75|3186.05|3193.75|3186.05|3191.7|3184|38
1649290460000|2022-04-07 00:14:20|3193.85|3186.15|3193.67|3185.97|3194|3186.3|3192.32|3184.62|35
1649290470000|2022-04-07 00:14:30|3193.69|3185.99|3193.4|3185.7|3194.19|3186.49|3192.61|3184.91|38
1649290480000|2022-04-07 00:14:40|3193.32|3185.62|3191.62|3183.92|3193.32|3185.62|3190.67|3182.97|37
1649290490000|2022-04-07 00:14:50|3191.63|3183.93|3192.97|3185.27|3192.97|3185.27|3191.01|3183.31|32
1649290500000|2022-04-07 00:15:00|3193|3185.3|3191.34|3183.64|3193.87|3186.17|3191.34|3183.64|37
1649290510000|2022-04-07 00:15:10|3191.4|3183.7|3191.88|3184.18|3191.93|3184.23|3191.22|3183.52|35
1649290520000|2022-04-07 00:15:20|3191.92|3184.22|3194.82|3187.12|3195.05|3187.35|3191.88|3184.18|37
1649290530000|2022-04-07 00:15:30|3194.79|3187.09|3197.11|3189.41|3197.52|3189.82|3194.43|3186.73|39
1649290540000|2022-04-07 00:15:40|3197.13|3189.43|3198.04|3190.34|3198.17|3190.47|3197.13|3189.43|40
1649290550000|2022-04-07 00:15:50|3197.98|3190.28|3198.6|3190.9|3198.6|3190.9|3197.07|3189.37|38
1649290560000|2022-04-07 00:16:00|3198.59|3190.89|3201.62|3193.92|3202.14|3194.44|3198.58|3190.88|39
1649290570000|2022-04-07 00:16:10|3201.49|3193.79|3203.67|3195.97|3203.84|3196.14|3201.49|3193.79|39
1649290580000|2022-04-07 00:16:20|3203.63|3195.93|3201.65|3193.95|3204.38|3196.68|3201.65|3193.95|35
1649290590000|2022-04-07 00:16:30|3201.71|3194.01|3202.27|3194.57|3204.53|3196.83|3201.38|3193.68|38
1649290600000|2022-04-07 00:16:40|3201.57|3193.87|3203.15|3195.45|3203.36|3195.66|3200.98|3193.28|38
1649290610000|2022-04-07 00:16:50|3203.26|3195.56|3200.9|3193.2|3203.26|3195.56|3200.46|3192.76|40
1649290620000|2022-04-07 00:17:00|3200.73|3193.03|3199.25|3191.55|3200.73|3193.03|3199.04|3191.34|40
1649290630000|2022-04-07 00:17:10|3199.32|3191.62|3197.91|3190.21|3200.09|3192.39|3197.91|3190.21|36
1649290640000|2022-04-07 00:17:20|3197.87|3190.17|3196.62|3188.92|3197.87|3190.17|3196.56|3188.86|38
1649290650000|2022-04-07 00:17:30|3196.77|3189.07|3196.73|3189.03|3197.26|3189.56|3196.61|3188.91|35
1649290660000|2022-04-07 00:17:40|3196.66|3188.96|3198.41|3190.71|3198.43|3190.73|3196.03|3188.33|39
1649290670000|2022-04-07 00:17:50|3198.76|3191.06|3197.08|3189.38|3198.76|3191.06|3196.15|3188.45|39
1649290680000|2022-04-07 00:18:00|3197.05|3189.35|3196.5|3188.8|3197.3|3189.6|3196.07|3188.37|37
1649290690000|2022-04-07 00:18:10|3196.49|3188.79|3196.89|3189.19|3197.41|3189.71|3196.09|3188.39|38
1649290700000|2022-04-07 00:18:20|3196.42|3188.72|3196.54|3188.84|3197.13|3189.43|3196.31|3188.61|30
1649290710000|2022-04-07 00:18:30|3196.57|3188.87|3196.13|3188.43|3196.58|3188.88|3196.13|3188.43|33
1649290720000|2022-04-07 00:18:40|3195.99|3188.29|3196.39|3188.69|3196.59|3188.89|3195.76|3188.06|37
1649290730000|2022-04-07 00:18:50|3196.42|3188.72|3197.31|3189.61|3197.76|3190.06|3196.4|3188.7|33
1649290740000|2022-04-07 00:19:00|3197.21|3189.51|3197.19|3189.49|3197.61|3189.91|3196.59|3188.89|29
1649290750000|2022-04-07 00:19:10|3197.28|3189.58|3196.46|3188.76|3197.28|3189.58|3196.29|3188.59|38
1649290760000|2022-04-07 00:19:20|3196.45|3188.75|3195.16|3187.46|3197.15|3189.45|3195.16|3187.46|37
1649290770000|2022-04-07 00:19:30|3195.19|3187.49|3199.32|3191.62|3199.32|3191.62|3195.19|3187.49|37
1649290780000|2022-04-07 00:19:40|3199.4|3191.7|3197.92|3190.22|3199.62|3191.92|3197.41|3189.71|37
1649290790000|2022-04-07 00:19:50|3197.91|3190.21|3196.94|3189.24|3198.23|3190.53|3196.53|3188.83|39
1649290800000|2022-04-07 00:20:00|3196.93|3189.23|3197.28|3189.58|3197.28|3189.58|3195.66|3187.96|37
1649290810000|2022-04-07 00:20:10|3197.39|3189.69|3198.71|3191.01|3199.28|3191.58|3197.39|3189.69|39
1649290820000|2022-04-07 00:20:20|3198.88|3191.18|3198.26|3190.56|3199.72|3192.02|3197.85|3190.15|38
1649290830000|2022-04-07 00:20:30|3197.91|3190.21|3196.35|3188.65|3197.91|3190.21|3194.88|3187.18|36
1649290840000|2022-04-07 00:20:40|3196.45|3188.75|3197.44|3189.74|3198.4|3190.7|3196.35|3188.65|37
1649290850000|2022-04-07 00:20:50|3197.46|3189.76|3197.16|3189.46|3198.88|3191.18|3197.16|3189.46|39
1649290860000|2022-04-07 00:21:00|3196.82|3189.12|3196.95|3189.25|3197|3189.3|3196.16|3188.46|35
1649290870000|2022-04-07 00:21:10|3197.23|3189.53|3198.3|3190.6|3198.3|3190.6|3197.05|3189.35|33
1649290880000|2022-04-07 00:21:20|3198.32|3190.62|3197.54|3189.84|3198.32|3190.62|3196.76|3189.06|33
1649290890000|2022-04-07 00:21:30|3197.58|3189.88|3197.37|3189.67|3198.42|3190.72|3196.78|3189.08|35
1649290900000|2022-04-07 00:21:40|3197.38|3189.68|3197.75|3190.05|3197.75|3190.05|3196.76|3189.06|30
1649290910000|2022-04-07 00:21:50|3197.74|3190.04|3200.53|3192.83|3200.95|3193.25|3197.64|3189.94|39
1649290920000|2022-04-07 00:22:00|3200.46|3192.76|3199.73|3192.03|3200.46|3192.76|3199.62|3191.92|34
1649290930000|2022-04-07 00:22:10|3199.7|3192|3201.75|3194.05|3201.9|3194.2|3199.69|3191.99|27
1649290940000|2022-04-07 00:22:20|3201.82|3194.12|3201.6|3193.9|3201.97|3194.27|3201.22|3193.52|31
1649290950000|2022-04-07 00:22:30|3201.57|3193.87|3201.58|3193.88|3201.63|3193.93|3200.82|3193.12|35
1649290960000|2022-04-07 00:22:40|3201.59|3193.89|3201.5|3193.8|3201.83|3194.13|3201.32|3193.62|29
1649290970000|2022-04-07 00:22:50|3201.49|3193.79|3201.94|3194.24|3201.94|3194.24|3201.01|3193.31|27
1649290980000|2022-04-07 00:23:00|3201.58|3193.88|3203.17|3195.47|3203.39|3195.69|3201.47|3193.77|34
1649290990000|2022-04-07 00:23:10|3203.11|3195.41|3203.25|3195.55|3203.38|3195.68|3202.19|3194.49|27
1649291000000|2022-04-07 00:23:20|3203.22|3195.52|3205.31|3197.61|3205.72|3198.02|3202.86|3195.16|33
1649291010000|2022-04-07 00:23:30|3205.28|3197.58|3204.96|3197.26|3205.28|3197.58|3204.4|3196.7|24
1649291020000|2022-04-07 00:23:40|3205.05|3197.35|3205.43|3197.73|3205.58|3197.88|3204.68|3196.98|31
1649291030000|2022-04-07 00:23:50|3205.42|3197.72|3205.32|3197.62|3205.42|3197.72|3204.73|3197.03|25
1649291040000|2022-04-07 00:24:00|3205.3|3197.6|3205.48|3197.78|3205.51|3197.81|3204.87|3197.17|22
1649291050000|2022-04-07 00:24:10|3205.51|3197.81|3206.54|3198.84|3206.75|3199.05|3205.51|3197.81|33
1649291060000|2022-04-07 00:24:20|3206.58|3198.88|3204.32|3196.62|3206.75|3199.05|3203.73|3196.03|36
1649291070000|2022-04-07 00:24:30|3204.26|3196.56|3203.99|3196.29|3204.87|3197.17|3203.97|3196.27|31
1649291080000|2022-04-07 00:24:40|3205.08|3197.38|3205.39|3197.69|3205.45|3197.75|3202.41|3194.71|36
1649291090000|2022-04-07 00:24:50|3205.57|3197.87|3205.15|3197.45|3205.57|3197.87|3202.96|3195.26|38
1649291100000|2022-04-07 00:25:00|3205.16|3197.46|3202.47|3194.77|3205.57|3197.87|3202.47|3194.77|34
1649291110000|2022-04-07 00:25:10|3202.44|3194.74|3202.85|3195.15|3202.85|3195.15|3201.55|3193.85|35
1649291120000|2022-04-07 00:25:20|3202.89|3195.19|3202.82|3195.12|3203.85|3196.15|3201.75|3194.05|37
1649291130000|2022-04-07 00:25:30|3202.86|3195.16|3201.26|3193.56|3203.15|3195.45|3201.24|3193.54|37
1649291140000|2022-04-07 00:25:40|3201.65|3193.95|3201.63|3193.93|3202.65|3194.95|3200.39|3192.69|37
1649291150000|2022-04-07 00:25:50|3201.74|3194.04|3201.75|3194.05|3201.75|3194.05|3199.75|3192.05|38
1649291160000|2022-04-07 00:26:00|3201.7|3194|3200.17|3192.47|3202.18|3194.48|3200.17|3192.47|37
1649291170000|2022-04-07 00:26:10|3200.18|3192.48|3201.02|3193.32|3201.68|3193.98|3200.13|3192.43|35
1649291180000|2022-04-07 00:26:20|3201.14|3193.44|3201.9|3194.2|3202.17|3194.47|3200.99|3193.29|35
1649291190000|2022-04-07 00:26:30|3201.58|3193.88|3200.91|3193.21|3201.65|3193.95|3200.63|3192.93|33
1649291200000|2022-04-07 00:26:40|3200.97|3193.27|3200.16|3192.46|3201.25|3193.55|3200.08|3192.38|31
1649291210000|2022-04-07 00:26:50|3200.09|3192.39|3200.4|3192.7|3201.06|3193.36|3200.09|3192.39|35
1649291220000|2022-04-07 00:27:00|3200.41|3192.71|3200.84|3193.14|3200.84|3193.14|3200.35|3192.65|28
1649291230000|2022-04-07 00:27:10|3201.18|3193.48|3201.52|3193.82|3201.79|3194.09|3201.18|3193.48|35
1649291240000|2022-04-07 00:27:20|3201.53|3193.83|3200.14|3192.44|3201.92|3194.22|3200.11|3192.41|32
1649291250000|2022-04-07 00:27:30|3199.8|3192.1|3200.08|3192.38|3200.62|3192.92|3199.33|3191.63|25
1649291260000|2022-04-07 00:27:40|3199.96|3192.26|3198.24|3190.54|3199.96|3192.26|3198.04|3190.34|33
1649291270000|2022-04-07 00:27:50|3198.38|3190.68|3197.96|3190.26|3198.62|3190.92|3197.78|3190.08|35
1649291280000|2022-04-07 00:28:00|3197.97|3190.27|3197.86|3190.16|3198.58|3190.88|3197.81|3190.11|26
1649291290000|2022-04-07 00:28:10|3197.91|3190.21|3197.52|3189.82|3198.24|3190.54|3196.23|3188.53|37
1649291300000|2022-04-07 00:28:20|3197.42|3189.72|3195.67|3187.97|3197.47|3189.77|3195.49|3187.79|29
1649291310000|2022-04-07 00:28:30|3195.66|3187.96|3196.11|3188.41|3196.22|3188.52|3195.49|3187.79|22
1649291320000|2022-04-07 00:28:40|3196.1|3188.4|3195.52|3187.82|3196.2|3188.5|3195.5|3187.8|22
1649291330000|2022-04-07 00:28:50|3195.55|3187.85|3198.91|3191.21|3198.96|3191.26|3195.55|3187.85|30
1649291340000|2022-04-07 00:29:00|3198.93|3191.23|3199.58|3191.88|3199.58|3191.88|3198.52|3190.82|32
1649291350000|2022-04-07 00:29:10|3199.68|3191.98|3200.39|3192.69|3200.98|3193.28|3199.68|3191.98|37
1649291360000|2022-04-07 00:29:20|3200.3|3192.6|3200.83|3193.13|3201.24|3193.54|3200.26|3192.56|37
1649291370000|2022-04-07 00:29:30|3200.48|3192.78|3201.32|3193.62|3201.33|3193.63|3199.2|3191.5|35
1649291380000|2022-04-07 00:29:40|3201.36|3193.66|3199.88|3192.18|3201.56|3193.86|3199.71|3192.01|34
1649291390000|2022-04-07 00:29:50|3199.93|3192.23|3199.98|3192.28|3201.63|3193.93|3199.91|3192.21|39
1649291400000|2022-04-07 00:30:00|3200|3192.3|3202.72|3195.02|3203.54|3195.84|3200|3192.3|37
1649291410000|2022-04-07 00:30:10|3202.46|3194.76|3201.81|3194.11|3202.46|3194.76|3200.4|3192.7|39
1649291420000|2022-04-07 00:30:20|3201.43|3193.73|3199.52|3191.82|3201.5|3193.8|3199.45|3191.75|36
1649291430000|2022-04-07 00:30:30|3199.46|3191.76|3197.88|3190.18|3200.12|3192.42|3197.19|3189.49|39
1649291440000|2022-04-07 00:30:40|3197.9|3190.2|3198.19|3190.49|3198.48|3190.78|3197.73|3190.03|37
1649291450000|2022-04-07 00:30:50|3198.21|3190.51|3199.85|3192.15|3200.96|3193.26|3198|3190.3|38
1649291460000|2022-04-07 00:31:00|3199.56|3191.86|3201.67|3193.97|3202.73|3195.03|3198.64|3190.94|39
1649291470000|2022-04-07 00:31:10|3201.18|3193.48|3201.19|3193.49|3202.4|3194.7|3200.59|3192.89|39
1649291480000|2022-04-07 00:31:20|3201.36|3193.66|3202.73|3195.03|3202.73|3195.03|3201.01|3193.31|35
1649291490000|2022-04-07 00:31:30|3203.32|3195.62|3204.2|3196.5|3204.8|3197.1|3203.32|3195.62|38
1649291500000|2022-04-07 00:31:40|3204.24|3196.54|3204.38|3196.68|3204.81|3197.11|3203.65|3195.95|33
1649291510000|2022-04-07 00:31:50|3204.36|3196.66|3204.32|3196.62|3204.39|3196.69|3203.89|3196.19|36
1649291520000|2022-04-07 00:32:00|3204.38|3196.68|3204.01|3196.31|3205.45|3197.75|3203.96|3196.26|33
1649291530000|2022-04-07 00:32:10|3203.99|3196.29|3204.92|3197.22|3205.42|3197.72|3203.21|3195.51|33
1649291540000|2022-04-07 00:32:20|3204.95|3197.25|3205.23|3197.53|3205.36|3197.66|3204.93|3197.23|25
1649291550000|2022-04-07 00:32:30|3205.22|3197.52|3206.34|3198.64|3206.36|3198.66|3205.06|3197.36|34
1649291560000|2022-04-07 00:32:40|3206.42|3198.72|3206.92|3199.22|3207.03|3199.33|3206.42|3198.72|23
1649291570000|2022-04-07 00:32:50|3207.02|3199.32|3207.49|3199.79|3207.57|3199.87|3206.86|3199.16|36
1649291580000|2022-04-07 00:33:00|3207.44|3199.74|3207.01|3199.31|3207.87|3200.17|3205.99|3198.29|30
1649291590000|2022-04-07 00:33:10|3207.27|3199.57|3205.36|3197.66|3207.27|3199.57|3205.32|3197.62|32
1649291600000|2022-04-07 00:33:20|3205.28|3197.58|3206.76|3199.06|3206.76|3199.06|3204.99|3197.29|37
1649291610000|2022-04-07 00:33:30|3206.79|3199.09|3206.99|3199.29|3207.24|3199.54|3206.27|3198.57|37
1649291620000|2022-04-07 00:33:40|3207.02|3199.32|3207.88|3200.18|3207.89|3200.19|3206.69|3198.99|32
1649291630000|2022-04-07 00:33:50|3207.89|3200.19|3208.07|3200.37|3208.07|3200.37|3207.7|3200|35
1649291640000|2022-04-07 00:34:00|3208.27|3200.57|3207.21|3199.51|3208.74|3201.04|3207.15|3199.45|36
1649291650000|2022-04-07 00:34:10|3207.07|3199.37|3206.98|3199.28|3207.23|3199.53|3206.98|3199.28|23
1649291660000|2022-04-07 00:34:20|3207.07|3199.37|3207.25|3199.55|3207.34|3199.64|3206.91|3199.21|33
1649291670000|2022-04-07 00:34:30|3207.26|3199.56|3207.32|3199.62|3207.32|3199.62|3207.12|3199.42|19
1649291680000|2022-04-07 00:34:40|3207.23|3199.53|3207.03|3199.33|3207.27|3199.57|3207.02|3199.32|13
1649291690000|2022-04-07 00:34:50|3207.04|3199.34|3207.2|3199.5|3207.2|3199.5|3207.03|3199.33|12
1649291700000|2022-04-07 00:35:00|3207.22|3199.52|3206.8|3199.1|3207.71|3200.01|3206.43|3198.73|26
1649291710000|2022-04-07 00:35:10|3206.99|3199.29|3206.67|3198.97|3207.1|3199.4|3206.07|3198.37|29
1649291720000|2022-04-07 00:35:20|3206.43|3198.73|3205.38|3197.68|3206.66|3198.96|3205.14|3197.44|32
1649291730000|2022-04-07 00:35:30|3205.48|3197.78|3204.76|3197.06|3205.51|3197.81|3204.66|3196.96|37
1649291740000|2022-04-07 00:35:40|3204.97|3197.27|3205.07|3197.37|3205.11|3197.41|3204.61|3196.91|33
1649291750000|2022-04-07 00:35:50|3204.95|3197.25|3205.3|3197.6|3205.3|3197.6|3204.56|3196.86|38
1649291760000|2022-04-07 00:36:00|3205.28|3197.58|3208.02|3200.32|3208.02|3200.32|3205.23|3197.53|36
1649291770000|2022-04-07 00:36:10|3208.09|3200.39|3209.67|3201.97|3209.67|3201.97|3207.21|3199.51|35
1649291780000|2022-04-07 00:36:20|3209.72|3202.02|3209.52|3201.82|3209.97|3202.27|3209.21|3201.51|34
1649291790000|2022-04-07 00:36:30|3209.65|3201.95|3210.05|3202.35|3210.16|3202.46|3209.55|3201.85|19
1649291800000|2022-04-07 00:36:40|3210.08|3202.38|3209.72|3202.02|3210.13|3202.43|3208.86|3201.16|31
1649291810000|2022-04-07 00:36:50|3209.74|3202.04|3209.08|3201.38|3209.74|3202.04|3209.08|3201.38|37
1649291820000|2022-04-07 00:37:00|3209.26|3201.56|3209.36|3201.66|3209.57|3201.87|3208.65|3200.95|32
1649291830000|2022-04-07 00:37:10|3209.25|3201.55|3209.5|3201.8|3210.06|3202.36|3208.91|3201.21|34
1649291840000|2022-04-07 00:37:20|3209.82|3202.12|3208.41|3200.71|3210.16|3202.46|3208.41|3200.71|24
1649291850000|2022-04-07 00:37:30|3208.35|3200.65|3205.43|3197.73|3208.35|3200.65|3205.43|3197.73|39
1649291860000|2022-04-07 00:37:40|3205.83|3198.13|3207.9|3200.2|3207.9|3200.2|3204.66|3196.96|38
1649291870000|2022-04-07 00:37:50|3207.89|3200.19|3206.51|3198.81|3207.89|3200.19|3206.48|3198.78|39
1649291880000|2022-04-07 00:38:00|3206.46|3198.76|3205.44|3197.74|3206.85|3199.15|3205.27|3197.57|34
1649291890000|2022-04-07 00:38:10|3205.3|3197.6|3205.17|3197.47|3205.33|3197.63|3204.34|3196.64|33
1649291900000|2022-04-07 00:38:20|3205.09|3197.39|3204.94|3197.24|3205.51|3197.81|3204.88|3197.18|29
1649291910000|2022-04-07 00:38:30|3204.9|3197.2|3204.09|3196.39|3204.9|3197.2|3203.9|3196.2|36
1649291920000|2022-04-07 00:38:40|3204.1|3196.4|3203.86|3196.16|3204.19|3196.49|3203.82|3196.12|33
1649291930000|2022-04-07 00:38:50|3203.97|3196.27|3204.94|3197.24|3204.94|3197.24|3203.66|3195.96|31
1649291940000|2022-04-07 00:39:00|3205.36|3197.66|3204.48|3196.78|3206.23|3198.53|3204.15|3196.45|37
1649291950000|2022-04-07 00:39:10|3204.49|3196.79|3203.77|3196.07|3205.2|3197.5|3203.14|3195.44|39
1649291960000|2022-04-07 00:39:20|3204.38|3196.68|3204.11|3196.41|3205.43|3197.73|3203.5|3195.8|39
1649291970000|2022-04-07 00:39:30|3204.12|3196.42|3204.06|3196.36|3204.15|3196.45|3203.75|3196.05|31
1649291980000|2022-04-07 00:39:40|3204.02|3196.32|3203.59|3195.89|3204.06|3196.36|3203.46|3195.76|36
1649291990000|2022-04-07 00:39:50|3203.74|3196.04|3203.15|3195.45|3203.91|3196.21|3202.89|3195.19|35
1649292000000|2022-04-07 00:40:00|3203.77|3196.07|3203.01|3195.31|3203.93|3196.23|3202.72|3195.02|36
1649292010000|2022-04-07 00:40:10|3202.93|3195.23|3202.56|3194.86|3203.58|3195.88|3201.67|3193.97|34
1649292020000|2022-04-07 00:40:20|3202.29|3194.59|3200.59|3192.89|3202.89|3195.19|3200.59|3192.89|28
1649292030000|2022-04-07 00:40:30|3200.61|3192.91|3200.27|3192.57|3200.82|3193.12|3200.27|3192.57|21
1649292040000|2022-04-07 00:40:40|3200.79|3193.09|3201|3193.3|3201|3193.3|3200.25|3192.55|19
1649292050000|2022-04-07 00:40:50|3200.99|3193.29|3200.66|3192.96|3201.18|3193.48|3200.65|3192.95|25
1649292060000|2022-04-07 00:41:00|3200.68|3192.98|3201.61|3193.91|3201.67|3193.97|3200.52|3192.82|32
1649292070000|2022-04-07 00:41:10|3201.59|3193.89|3201.25|3193.55|3202.09|3194.39|3201.02|3193.32|30
1649292080000|2022-04-07 00:41:20|3201.24|3193.54|3201.81|3194.11|3201.81|3194.11|3201.01|3193.31|38
1649292090000|2022-04-07 00:41:30|3201.84|3194.14|3202.33|3194.63|3203.04|3195.34|3201.46|3193.76|38
1649292100000|2022-04-07 00:41:40|3202.4|3194.7|3203.46|3195.76|3203.56|3195.86|3202.4|3194.7|35
1649292110000|2022-04-07 00:41:50|3203.4|3195.7|3202.68|3194.98|3203.4|3195.7|3202.63|3194.93|27
1649292120000|2022-04-07 00:42:00|3202.71|3195.01|3202.55|3194.85|3202.9|3195.2|3202.18|3194.48|32
1649292130000|2022-04-07 00:42:10|3202.51|3194.81|3202.48|3194.78|3202.86|3195.16|3202.41|3194.71|33
1649292140000|2022-04-07 00:42:20|3202.46|3194.76|3202.27|3194.57|3202.95|3195.25|3202.26|3194.56|32
1649292150000|2022-04-07 00:42:30|3202.15|3194.45|3202.22|3194.52|3202.56|3194.86|3202.15|3194.45|26
1649292160000|2022-04-07 00:42:40|3202.37|3194.67|3202.18|3194.48|3202.42|3194.72|3201.98|3194.28|33
1649292170000|2022-04-07 00:42:50|3202.2|3194.5|3201.6|3193.9|3202.37|3194.67|3201.57|3193.87|31
1649292180000|2022-04-07 00:43:00|3201.66|3193.96|3201.58|3193.88|3201.79|3194.09|3201.21|3193.51|33
1649292190000|2022-04-07 00:43:10|3201.24|3193.54|3200.26|3192.56|3201.41|3193.71|3199.3|3191.6|37
1649292200000|2022-04-07 00:43:20|3200.5|3192.8|3200.02|3192.32|3200.72|3193.02|3199.87|3192.17|36
1649292210000|2022-04-07 00:43:30|3200.13|3192.43|3199.95|3192.25|3200.7|3193|3199.61|3191.91|29
1649292220000|2022-04-07 00:43:40|3200.19|3192.49|3199.89|3192.19|3200.19|3192.49|3198.77|3191.07|39
1649292230000|2022-04-07 00:43:50|3199.08|3191.38|3199.12|3191.42|3199.8|3192.1|3198.53|3190.83|35
1649292240000|2022-04-07 00:44:00|3199.09|3191.39|3197.75|3190.05|3199.6|3191.9|3197.75|3190.05|29
1649292250000|2022-04-07 00:44:10|3197.79|3190.09|3196.44|3188.74|3197.79|3190.09|3195.84|3188.14|29
1649292260000|2022-04-07 00:44:20|3196.32|3188.62|3197.18|3189.48|3198.21|3190.51|3196.32|3188.62|36
1649292270000|2022-04-07 00:44:30|3197.19|3189.49|3197.01|3189.31|3197.27|3189.57|3197.01|3189.31|30
1649292280000|2022-04-07 00:44:40|3197.09|3189.39|3195.11|3187.41|3197.09|3189.39|3194.98|3187.28|30
1649292290000|2022-04-07 00:44:50|3194.97|3187.27|3195.11|3187.41|3195.36|3187.66|3194.9|3187.2|28
1649292300000|2022-04-07 00:45:00|3194.99|3187.29|3192.13|3184.43|3195.07|3187.37|3192.13|3184.43|30
1649292310000|2022-04-07 00:45:10|3192.06|3184.36|3189.72|3182.02|3192.07|3184.37|3189.66|3181.96|38
1649292320000|2022-04-07 00:45:20|3189.71|3182.01|3189.76|3182.06|3189.87|3182.17|3189.12|3181.42|28
1649292330000|2022-04-07 00:45:30|3189.69|3181.99|3189.94|3182.24|3190.13|3182.43|3189.1|3181.4|32
1649292340000|2022-04-07 00:45:40|3189.92|3182.22|3189.32|3181.62|3189.92|3182.22|3189.21|3181.51|33
1649292350000|2022-04-07 00:45:50|3189.27|3181.57|3187.12|3179.42|3189.27|3181.57|3186.82|3179.12|37
1649292360000|2022-04-07 00:46:00|3186.98|3179.28|3184.99|3177.29|3188.02|3180.32|3184.99|3177.29|38
1649292370000|2022-04-07 00:46:10|3185.18|3177.48|3185.91|3178.21|3186.38|3178.68|3184.73|3177.03|39
1649292380000|2022-04-07 00:46:20|3185.95|3178.25|3187.8|3180.1|3188.27|3180.57|3185.95|3178.25|38
1649292390000|2022-04-07 00:46:30|3187.78|3180.08|3187.44|3179.74|3188.99|3181.29|3187.32|3179.62|38
1649292400000|2022-04-07 00:46:40|3187.41|3179.71|3188.92|3181.22|3189.17|3181.47|3186.93|3179.23|30
1649292410000|2022-04-07 00:46:50|3188.84|3181.14|3188.8|3181.1|3188.84|3181.14|3187.62|3179.92|29
1649292420000|2022-04-07 00:47:00|3188.82|3181.12|3188.16|3180.46|3189.11|3181.41|3187.92|3180.22|36
1649292430000|2022-04-07 00:47:10|3187.46|3179.76|3188.84|3181.14|3188.84|3181.14|3187|3179.3|35
1649292440000|2022-04-07 00:47:20|3188.83|3181.13|3188.41|3180.71|3188.83|3181.13|3187.1|3179.4|37
1649292450000|2022-04-07 00:47:30|3188.39|3180.69|3188.52|3180.82|3188.72|3181.02|3188.04|3180.34|32
1649292460000|2022-04-07 00:47:40|3188.61|3180.91|3187.45|3179.75|3188.77|3181.07|3186.81|3179.11|36
1649292470000|2022-04-07 00:47:50|3187.37|3179.67|3187.46|3179.76|3187.46|3179.76|3186.61|3178.91|36
1649292480000|2022-04-07 00:48:00|3187.38|3179.68|3186.61|3178.91|3188.32|3180.62|3186.04|3178.34|37
1649292490000|2022-04-07 00:48:10|3186.59|3178.89|3186.8|3179.1|3187.56|3179.86|3186.4|3178.7|35
1649292500000|2022-04-07 00:48:20|3186.81|3179.11|3186.25|3178.55|3187.4|3179.7|3185.98|3178.28|36
1649292510000|2022-04-07 00:48:30|3186.35|3178.65|3184.89|3177.19|3186.38|3178.68|3184.89|3177.19|29
1649292520000|2022-04-07 00:48:40|3184.88|3177.18|3184.21|3176.51|3184.89|3177.19|3184.09|3176.39|27
1649292530000|2022-04-07 00:48:50|3184.22|3176.52|3183.41|3175.71|3184.57|3176.87|3183.35|3175.65|25
1649292540000|2022-04-07 00:49:00|3183.05|3175.35|3182.87|3175.17|3183.89|3176.19|3182.65|3174.95|31
1649292550000|2022-04-07 00:49:10|3182.85|3175.15|3182.32|3174.62|3183.52|3175.82|3182.17|3174.47|26
1649292560000|2022-04-07 00:49:20|3182.18|3174.48|3180.75|3173.05|3182.32|3174.62|3180.75|3173.05|12
1649292570000|2022-04-07 00:49:30|3180.59|3172.89|3179.17|3171.47|3181.8|3174.1|3179.08|3171.38|36
1649292580000|2022-04-07 00:49:40|3179.03|3171.33|3178.24|3170.54|3179.17|3171.47|3177.69|3169.99|36
1649292590000|2022-04-07 00:49:50|3178.34|3170.64|3182.56|3174.86|3182.56|3174.86|3177.94|3170.24|38
1649292600000|2022-04-07 00:50:00|3183.17|3175.47|3181.25|3173.55|3183.17|3175.47|3180.67|3172.97|40
1649292610000|2022-04-07 00:50:10|3181.44|3173.74|3182.08|3174.38|3182.28|3174.58|3179.09|3171.39|40
1649292620000|2022-04-07 00:50:20|3182.05|3174.35|3179.87|3172.17|3182.29|3174.59|3179.68|3171.98|36
1649292630000|2022-04-07 00:50:30|3180.03|3172.33|3181.15|3173.45|3181.15|3173.45|3179.36|3171.66|30
1649292640000|2022-04-07 00:50:40|3181.14|3173.44|3178.31|3170.61|3181.25|3173.55|3178.31|3170.61|33
1649292650000|2022-04-07 00:50:50|3178.21|3170.51|3177.2|3169.5|3178.21|3170.51|3177.01|3169.31|34
1649292660000|2022-04-07 00:51:00|3177.24|3169.54|3177.14|3169.44|3177.67|3169.97|3176.68|3168.98|33
1649292670000|2022-04-07 00:51:10|3177.18|3169.48|3173.49|3165.79|3177.18|3169.48|3173.49|3165.79|36
1649292680000|2022-04-07 00:51:20|3173.46|3165.76|3169.73|3162.03|3173.46|3165.76|3168.57|3160.87|38
1649292690000|2022-04-07 00:51:30|3170.17|3162.47|3163.2|3155.5|3170.17|3162.47|3161.56|3153.86|39
1649292700000|2022-04-07 00:51:40|3163.26|3155.56|3165.4|3157.7|3165.4|3157.7|3161.73|3154.03|39
1649292710000|2022-04-07 00:51:50|3165.47|3157.77|3161.31|3153.61|3165.47|3157.77|3160.29|3152.59|39
1649292720000|2022-04-07 00:52:00|3161.36|3153.66|3159.76|3152.06|3163.1|3155.4|3159.74|3152.04|39
1649292730000|2022-04-07 00:52:10|3159.79|3152.09|3163.2|3155.5|3163.92|3156.22|3159.79|3152.09|39
1649292740000|2022-04-07 00:52:20|3163.41|3155.71|3162.62|3154.92|3163.41|3155.71|3159.87|3152.17|37
1649292750000|2022-04-07 00:52:30|3162.41|3154.71|3159.21|3151.51|3162.9|3155.2|3158.91|3151.21|39
1649292760000|2022-04-07 00:52:40|3159.25|3151.55|3158.73|3151.03|3160.03|3152.33|3158.71|3151.01|38
1649292770000|2022-04-07 00:52:50|3158.65|3150.95|3157.57|3149.87|3159.63|3151.93|3156.96|3149.26|37
1649292780000|2022-04-07 00:53:00|3157.83|3150.13|3155.76|3148.06|3157.92|3150.22|3154.87|3147.17|38
1649292790000|2022-04-07 00:53:10|3155.67|3147.97|3156.54|3148.84|3156.77|3149.07|3154.53|3146.83|39
1649292800000|2022-04-07 00:53:20|3156.31|3148.61|3157.2|3149.5|3159.2|3151.5|3155.9|3148.2|40
1649292810000|2022-04-07 00:53:30|3156.94|3149.24|3157.07|3149.37|3158.01|3150.31|3155.2|3147.5|40
1649292820000|2022-04-07 00:53:40|3157.96|3150.26|3157.11|3149.41|3157.96|3150.26|3155.55|3147.85|40
1649292830000|2022-04-07 00:53:50|3157.45|3149.75|3160.74|3153.04|3161.5|3153.8|3157.45|3149.75|38
1649292840000|2022-04-07 00:54:00|3161.05|3153.35|3162.96|3155.26|3163.82|3156.12|3160.84|3153.14|40
1649292850000|2022-04-07 00:54:10|3163.2|3155.5|3159.93|3152.23|3163.92|3156.22|3159.82|3152.12|40
1649292860000|2022-04-07 00:54:20|3160.01|3152.31|3159.62|3151.92|3161.43|3153.73|3159.35|3151.65|39
1649292870000|2022-04-07 00:54:30|3159.52|3151.82|3156.71|3149.01|3159.52|3151.82|3156.54|3148.84|40
1649292880000|2022-04-07 00:54:40|3156.43|3148.73|3157.46|3149.76|3159.06|3151.36|3156.12|3148.42|35
1649292890000|2022-04-07 00:54:50|3157.41|3149.71|3153.99|3146.29|3157.48|3149.78|3152.17|3144.47|39
1649292900000|2022-04-07 00:55:00|3154.01|3146.31|3152.75|3145.05|3154.07|3146.37|3152.55|3144.85|39
1649292910000|2022-04-07 00:55:10|3152.93|3145.23|3150.48|3142.78|3153.37|3145.67|3150.37|3142.67|38
1649292920000|2022-04-07 00:55:20|3150.46|3142.76|3151.11|3143.41|3151.11|3143.41|3150.03|3142.33|36
1649292930000|2022-04-07 00:55:30|3151.14|3143.44|3152.73|3145.03|3153.32|3145.62|3151.14|3143.44|37
1649292940000|2022-04-07 00:55:40|3152.54|3144.84|3150.77|3143.07|3152.57|3144.87|3150.48|3142.78|39
1649292950000|2022-04-07 00:55:50|3150.79|3143.09|3150.74|3143.04|3150.99|3143.29|3148.95|3141.25|37
1649292960000|2022-04-07 00:56:00|3150.78|3143.08|3149.69|3141.99|3151.82|3144.12|3148.76|3141.06|36
1649292970000|2022-04-07 00:56:10|3149.5|3141.8|3148.94|3141.24|3149.62|3141.92|3148.03|3140.33|39
1649292980000|2022-04-07 00:56:20|3148.95|3141.25|3148.69|3140.99|3149.25|3141.55|3147.83|3140.13|39
1649292990000|2022-04-07 00:56:30|3148.8|3141.1|3148.87|3141.17|3150.03|3142.33|3148.72|3141.02|39
1649293000000|2022-04-07 00:56:40|3148.91|3141.21|3149.24|3141.54|3149.24|3141.54|3148.05|3140.35|39
1649293010000|2022-04-07 00:56:50|3149.04|3141.34|3154.54|3146.84|3154.74|3147.04|3148.97|3141.27|37
1649293020000|2022-04-07 00:57:00|3154.6|3146.9|3154.78|3147.08|3155.31|3147.61|3154.15|3146.45|36
1649293030000|2022-04-07 00:57:10|3154.77|3147.07|3154.55|3146.85|3154.88|3147.18|3152.12|3144.42|40
1649293040000|2022-04-07 00:57:20|3154.49|3146.79|3158.85|3151.15|3159.7|3152|3154.49|3146.79|36
1649293050000|2022-04-07 00:57:30|3158.79|3151.09|3159.44|3151.74|3161.08|3153.38|3158.6|3150.9|39
1649293060000|2022-04-07 00:57:40|3160.16|3152.46|3157.4|3149.7|3160.47|3152.77|3157.04|3149.34|38
1649293070000|2022-04-07 00:57:50|3157.45|3149.75|3154.22|3146.52|3157.64|3149.94|3153.87|3146.17|39
1649293080000|2022-04-07 00:58:00|3153.91|3146.21|3153.24|3145.54|3153.91|3146.21|3152.56|3144.86|39
1649293090000|2022-04-07 00:58:10|3153.18|3145.48|3151.27|3143.57|3153.27|3145.57|3150.77|3143.07|39
1649293100000|2022-04-07 00:58:20|3151.34|3143.64|3152.33|3144.63|3152.37|3144.67|3150.43|3142.73|36
1649293110000|2022-04-07 00:58:30|3152.34|3144.64|3149.93|3142.23|3152.85|3145.15|3149.63|3141.93|39
1649293120000|2022-04-07 00:58:40|3149.89|3142.19|3150.18|3142.48|3150.42|3142.72|3149.69|3141.99|31
1649293130000|2022-04-07 00:58:50|3150.2|3142.5|3152.31|3144.61|3152.35|3144.65|3149.99|3142.29|38
1649293140000|2022-04-07 00:59:00|3152.43|3144.73|3156.08|3148.38|3156.08|3148.38|3152.1|3144.4|38
1649293150000|2022-04-07 00:59:10|3156.15|3148.45|3156.84|3149.14|3158.67|3150.97|3156.14|3148.44|38
1649293160000|2022-04-07 00:59:20|3156.57|3148.87|3155.82|3148.12|3156.57|3148.87|3154.13|3146.43|39
1649293170000|2022-04-07 00:59:30|3155.97|3148.27|3155.97|3148.27|3156.19|3148.49|3154.18|3146.48|35
1649293180000|2022-04-07 00:59:40|3156.08|3148.38|3158.75|3151.05|3158.87|3151.17|3156.08|3148.38|39
1649293190000|2022-04-07 00:59:50|3158.56|3150.86|3158.38|3150.68|3159.48|3151.78|3157.38|3149.68|40
1649293200000|2022-04-07 01:00:00|3158.35|3150.65|3157.8|3150.1|3158.36|3150.66|3156.41|3148.71|40
1649293210000|2022-04-07 01:00:10|3157.81|3150.11|3157.3|3149.6|3158.53|3150.83|3156.76|3149.06|39
1649293220000|2022-04-07 01:00:20|3157.22|3149.52|3158.54|3150.84|3158.54|3150.84|3156.64|3148.94|40
1649293230000|2022-04-07 01:00:30|3158.53|3150.83|3158.47|3150.77|3158.53|3150.83|3156.99|3149.29|37
1649293240000|2022-04-07 01:00:40|3158.88|3151.18|3157.63|3149.93|3158.99|3151.29|3157.21|3149.51|35
1649293250000|2022-04-07 01:00:50|3157.64|3149.94|3158.67|3150.97|3159.25|3151.55|3157.64|3149.94|37
1649293260000|2022-04-07 01:01:00|3158.68|3150.98|3159.3|3151.6|3159.88|3152.18|3158.29|3150.59|39
1649293270000|2022-04-07 01:01:10|3159.31|3151.61|3161.11|3153.41|3161.54|3153.84|3158.83|3151.13|37
1649293280000|2022-04-07 01:01:20|3161.01|3153.31|3162.96|3155.26|3162.97|3155.27|3160.94|3153.24|40
1649293290000|2022-04-07 01:01:30|3162.95|3155.25|3163.57|3155.87|3164.37|3156.67|3162.72|3155.02|29
1649293300000|2022-04-07 01:01:40|3163.53|3155.83|3164.1|3156.4|3164.8|3157.1|3162.94|3155.24|39
1649293310000|2022-04-07 01:01:50|3164.33|3156.63|3164.72|3157.02|3164.99|3157.29|3163.36|3155.66|37
1649293320000|2022-04-07 01:02:00|3164.81|3157.11|3164.88|3157.18|3165.56|3157.86|3164.4|3156.7|34
1649293330000|2022-04-07 01:02:10|3164.99|3157.29|3164.65|3156.95|3165.39|3157.69|3164.47|3156.77|33
1649293340000|2022-04-07 01:02:20|3164.57|3156.87|3163.62|3155.92|3164.73|3157.03|3162.22|3154.52|40
1649293350000|2022-04-07 01:02:30|3163.65|3155.95|3163.64|3155.94|3164.31|3156.61|3163.16|3155.46|35
1649293360000|2022-04-07 01:02:40|3163.99|3156.29|3164.15|3156.45|3166.18|3158.48|3163.99|3156.29|40
1649293370000|2022-04-07 01:02:50|3164|3156.3|3159.99|3152.29|3164|3156.3|3159.81|3152.11|37
1649293380000|2022-04-07 01:03:00|3160.13|3152.43|3160.68|3152.98|3160.89|3153.19|3159.58|3151.88|40
1649293390000|2022-04-07 01:03:10|3160.11|3152.41|3161.76|3154.06|3162.51|3154.81|3159.17|3151.47|40
1649293400000|2022-04-07 01:03:20|3161.93|3154.23|3159.99|3152.29|3162.55|3154.85|3159.22|3151.52|36
1649293410000|2022-04-07 01:03:30|3159.94|3152.24|3161.68|3153.98|3161.68|3153.98|3159.08|3151.38|38
1649293420000|2022-04-07 01:03:40|3161.69|3153.99|3165.34|3157.64|3165.53|3157.83|3161.67|3153.97|38
1649293430000|2022-04-07 01:03:50|3165.31|3157.61|3162.76|3155.06|3165.31|3157.61|3162.02|3154.32|40
1649293440000|2022-04-07 01:04:00|3162.75|3155.05|3159.92|3152.22|3162.87|3155.17|3159.15|3151.45|40
1649293450000|2022-04-07 01:04:10|3159.04|3151.34|3161.45|3153.75|3162.55|3154.85|3159.04|3151.34|40
1649293460000|2022-04-07 01:04:20|3161.55|3153.85|3159.98|3152.28|3161.57|3153.87|3159.49|3151.79|40
1649293470000|2022-04-07 01:04:30|3160.01|3152.31|3160.16|3152.46|3160.25|3152.55|3159.46|3151.76|39
1649293480000|2022-04-07 01:04:40|3160.08|3152.38|3163.5|3155.8|3163.63|3155.93|3159.37|3151.67|39
1649293490000|2022-04-07 01:04:50|3163.57|3155.87|3163.8|3156.1|3164.24|3156.54|3163.11|3155.41|32
1649293500000|2022-04-07 01:05:00|3164.04|3156.34|3165.65|3157.95|3165.68|3157.98|3162.8|3155.1|39
1649293510000|2022-04-07 01:05:10|3166.11|3158.41|3164.41|3156.71|3166.15|3158.45|3164.41|3156.71|39
1649293520000|2022-04-07 01:05:20|3164.96|3157.26|3164.55|3156.85|3165.3|3157.6|3162.94|3155.24|37
1649293530000|2022-04-07 01:05:30|3164.58|3156.88|3163.78|3156.08|3164.73|3157.03|3163.77|3156.07|35
1649293540000|2022-04-07 01:05:40|3163.79|3156.09|3163.36|3155.66|3163.87|3156.17|3162.74|3155.04|36
1649293550000|2022-04-07 01:05:50|3163.37|3155.67|3161.13|3153.43|3164.3|3156.6|3160.96|3153.26|35
1649293560000|2022-04-07 01:06:00|3161.08|3153.38|3163.12|3155.42|3163.12|3155.42|3160.32|3152.62|38
1649293570000|2022-04-07 01:06:10|3162.29|3154.59|3158.56|3150.86|3162.29|3154.59|3157.42|3149.72|35
1649293580000|2022-04-07 01:06:20|3158.3|3150.6|3157.46|3149.76|3158.63|3150.93|3157.31|3149.61|36
1649293590000|2022-04-07 01:06:30|3157.41|3149.71|3156.3|3148.6|3158.42|3150.72|3155.76|3148.06|37
1649293600000|2022-04-07 01:06:40|3156.21|3148.51|3154.14|3146.44|3156.26|3148.56|3154.14|3146.44|37
1649293610000|2022-04-07 01:06:50|3154.15|3146.45|3154.39|3146.69|3154.68|3146.98|3153.36|3145.66|38
1649293620000|2022-04-07 01:07:00|3154.4|3146.7|3153.88|3146.18|3154.43|3146.73|3153.3|3145.6|34
1649293630000|2022-04-07 01:07:10|3153.95|3146.25|3154.29|3146.59|3154.84|3147.14|3153.95|3146.25|34
1649293640000|2022-04-07 01:07:20|3154.53|3146.83|3156.02|3148.32|3156.42|3148.72|3154.31|3146.61|38
1649293650000|2022-04-07 01:07:30|3155.99|3148.29|3155.75|3148.05|3156.17|3148.47|3155.63|3147.93|27
1649293660000|2022-04-07 01:07:40|3155.74|3148.04|3156.15|3148.45|3156.2|3148.5|3155.73|3148.03|25
1649293670000|2022-04-07 01:07:50|3156.17|3148.47|3160.34|3152.64|3160.34|3152.64|3156.16|3148.46|31
1649293680000|2022-04-07 01:08:00|3160.59|3152.89|3169.66|3161.96|3169.66|3161.96|3160.58|3152.88|38
1649293690000|2022-04-07 01:08:10|3169.56|3161.86|3174.11|3166.41|3174.11|3166.41|3167.89|3160.19|39
1649293700000|2022-04-07 01:08:20|3173.87|3166.17|3174.76|3167.06|3175.62|3167.92|3173.28|3165.58|39
1649293710000|2022-04-07 01:08:30|3175.27|3167.57|3178.27|3170.57|3178.98|3171.28|3173.72|3166.02|39
1649293720000|2022-04-07 01:08:40|3178.44|3170.74|3179.04|3171.34|3179.42|3171.72|3177.73|3170.03|38
1649293730000|2022-04-07 01:08:50|3178.98|3171.28|3176.06|3168.36|3179.15|3171.45|3175.1|3167.4|37
1649293740000|2022-04-07 01:09:00|3176.12|3168.42|3176.05|3168.35|3178.45|3170.75|3176.05|3168.35|38
1649293750000|2022-04-07 01:09:10|3176.35|3168.65|3176.43|3168.73|3176.85|3169.15|3175.98|3168.28|38
1649293760000|2022-04-07 01:09:20|3176.12|3168.42|3176.79|3169.09|3177.07|3169.37|3175.81|3168.11|38
1649293770000|2022-04-07 01:09:30|3176.65|3168.95|3176.61|3168.91|3176.84|3169.14|3174.7|3167|36
1649293780000|2022-04-07 01:09:40|3176.37|3168.67|3175.14|3167.44|3176.75|3169.05|3174.64|3166.94|37
1649293790000|2022-04-07 01:09:50|3175.28|3167.58|3177.26|3169.56|3177.26|3169.56|3175.16|3167.46|37
1649293800000|2022-04-07 01:10:00|3177.27|3169.57|3176.73|3169.03|3177.27|3169.57|3175.68|3167.98|36
1649293810000|2022-04-07 01:10:10|3177.14|3169.44|3176.24|3168.54|3177.86|3170.16|3175.26|3167.56|38
1649293820000|2022-04-07 01:10:20|3176.2|3168.5|3174.29|3166.59|3176.5|3168.8|3174.29|3166.59|35
1649293830000|2022-04-07 01:10:30|3174.25|3166.55|3173.42|3165.72|3174.25|3166.55|3171.78|3164.08|36
1649293840000|2022-04-07 01:10:40|3172.4|3164.7|3174.59|3166.89|3174.64|3166.94|3172.22|3164.52|34
1649293850000|2022-04-07 01:10:50|3174.65|3166.95|3174.83|3167.13|3176.67|3168.97|3174.65|3166.95|36
1649293860000|2022-04-07 01:11:00|3174.85|3167.15|3174.09|3166.39|3174.85|3167.15|3173.12|3165.42|36
1649293870000|2022-04-07 01:11:10|3174.13|3166.43|3176.97|3169.27|3176.97|3169.27|3173.66|3165.96|37
1649293880000|2022-04-07 01:11:20|3177.18|3169.48|3176.77|3169.07|3177.41|3169.71|3175.83|3168.13|34
1649293890000|2022-04-07 01:11:30|3176.69|3168.99|3175.7|3168|3176.69|3168.99|3175.41|3167.71|31
1649293900000|2022-04-07 01:11:40|3175.71|3168.01|3176.79|3169.09|3177.5|3169.8|3175.71|3168.01|37
1649293910000|2022-04-07 01:11:50|3176.97|3169.27|3178.61|3170.91|3178.61|3170.91|3176.73|3169.03|39
1649293920000|2022-04-07 01:12:00|3178.73|3171.03|3181.4|3173.7|3182.07|3174.37|3178.73|3171.03|35
1649293930000|2022-04-07 01:12:10|3181.81|3174.11|3186.11|3178.41|3186.15|3178.45|3181.81|3174.11|37
1649293940000|2022-04-07 01:12:20|3186.05|3178.35|3186.1|3178.4|3186.39|3178.69|3184.44|3176.74|39
1649293950000|2022-04-07 01:12:30|3186.15|3178.45|3186.98|3179.28|3186.98|3179.28|3184.51|3176.81|38
1649293960000|2022-04-07 01:12:40|3186.92|3179.22|3185.02|3177.32|3186.92|3179.22|3184.77|3177.07|36
1649293970000|2022-04-07 01:12:50|3185.12|3177.42|3186.23|3178.53|3186.58|3178.88|3184.76|3177.06|36
1649293980000|2022-04-07 01:13:00|3186.22|3178.52|3185.87|3178.17|3186.8|3179.1|3185.65|3177.95|37
1649293990000|2022-04-07 01:13:10|3185.83|3178.13|3184.33|3176.63|3185.92|3178.22|3184.25|3176.55|28
1649294000000|2022-04-07 01:13:20|3184.02|3176.32|3182.16|3174.46|3184.44|3176.74|3181.87|3174.17|35
1649294010000|2022-04-07 01:13:30|3182.6|3174.9|3180.34|3172.64|3182.88|3175.18|3180.03|3172.33|34
1649294020000|2022-04-07 01:13:40|3180.33|3172.63|3179.73|3172.03|3181.49|3173.79|3179.73|3172.03|30
1649294030000|2022-04-07 01:13:50|3180.11|3172.41|3180.95|3173.25|3181.23|3173.53|3179.62|3171.92|36
1649294040000|2022-04-07 01:14:00|3181.03|3173.33|3180.57|3172.87|3181.93|3174.23|3180.05|3172.35|36
1649294050000|2022-04-07 01:14:10|3180.15|3172.45|3176.3|3168.6|3180.6|3172.9|3176.27|3168.57|34
1649294060000|2022-04-07 01:14:20|3176.29|3168.59|3177.15|3169.45|3177.7|3170|3176.28|3168.58|35
1649294070000|2022-04-07 01:14:30|3177.23|3169.53|3178.14|3170.44|3178.94|3171.24|3177.05|3169.35|34
1649294080000|2022-04-07 01:14:40|3177.21|3169.51|3178.35|3170.65|3178.87|3171.17|3176.81|3169.11|38
1649294090000|2022-04-07 01:14:50|3178.31|3170.61|3178.08|3170.38|3178.59|3170.89|3177.79|3170.09|31
1649294100000|2022-04-07 01:15:00|3178.58|3170.88|3178.15|3170.45|3178.58|3170.88|3178.06|3170.36|32
1649294110000|2022-04-07 01:15:10|3178.16|3170.46|3180.38|3172.68|3180.71|3173.01|3178.15|3170.45|39
1649294120000|2022-04-07 01:15:20|3180.42|3172.72|3180.76|3173.06|3180.88|3173.18|3179.41|3171.71|32
1649294130000|2022-04-07 01:15:30|3181.18|3173.48|3182.18|3174.48|3182.23|3174.53|3181.18|3173.48|38
1649294140000|2022-04-07 01:15:40|3182.23|3174.53|3179.38|3171.68|3182.34|3174.64|3179.38|3171.68|34
1649294150000|2022-04-07 01:15:50|3179.36|3171.66|3175.78|3168.08|3179.38|3171.68|3174.92|3167.22|38
1649294160000|2022-04-07 01:16:00|3175.55|3167.85|3175.92|3168.22|3175.92|3168.22|3174.58|3166.88|34
1649294170000|2022-04-07 01:16:10|3175.93|3168.23|3176.3|3168.6|3177.63|3169.93|3175.77|3168.07|34
1649294180000|2022-04-07 01:16:20|3176.06|3168.36|3174.72|3167.02|3176.06|3168.36|3173.94|3166.24|37
1649294190000|2022-04-07 01:16:30|3174.78|3167.08|3176.38|3168.68|3176.47|3168.77|3173.8|3166.1|36
1649294200000|2022-04-07 01:16:40|3176.39|3168.69|3175.7|3168|3177.48|3169.78|3175.63|3167.93|35
1649294210000|2022-04-07 01:16:50|3175.98|3168.28|3179.48|3171.78|3179.48|3171.78|3175.98|3168.28|39
1649294220000|2022-04-07 01:17:00|3179.73|3172.03|3180.93|3173.23|3181.38|3173.68|3179.38|3171.68|38
1649294230000|2022-04-07 01:17:10|3180.85|3173.15|3178.92|3171.22|3180.85|3173.15|3177.79|3170.09|37
1649294240000|2022-04-07 01:17:20|3178.94|3171.24|3179.11|3171.41|3179.88|3172.18|3178.89|3171.19|35
1649294250000|2022-04-07 01:17:30|3179.12|3171.42|3178.24|3170.54|3179.13|3171.43|3178.21|3170.51|32
1649294260000|2022-04-07 01:17:40|3178.19|3170.49|3178.44|3170.74|3178.69|3170.99|3177.59|3169.89|34
1649294270000|2022-04-07 01:17:50|3178.37|3170.67|3178.15|3170.45|3178.42|3170.72|3177.74|3170.04|31
1649294280000|2022-04-07 01:18:00|3178.07|3170.37|3176.66|3168.96|3178.18|3170.48|3176.39|3168.69|31
1649294290000|2022-04-07 01:18:10|3176.75|3169.05|3176.35|3168.65|3176.75|3169.05|3176.15|3168.45|25
1649294300000|2022-04-07 01:18:20|3176.33|3168.63|3175.42|3167.72|3176.33|3168.63|3175.19|3167.49|29
1649294310000|2022-04-07 01:18:30|3175.34|3167.64|3175.39|3167.69|3175.91|3168.21|3175.34|3167.64|28
1649294320000|2022-04-07 01:18:40|3175.37|3167.67|3174.63|3166.93|3175.37|3167.67|3174.31|3166.61|37
1649294330000|2022-04-07 01:18:50|3174.62|3166.92|3174.51|3166.81|3175.1|3167.4|3173.93|3166.23|25
1649294340000|2022-04-07 01:19:00|3174.37|3166.67|3172.82|3165.12|3174.63|3166.93|3172.66|3164.96|24
1649294350000|2022-04-07 01:19:10|3172.7|3165|3170.83|3163.13|3172.88|3165.18|3170.13|3162.43|35
1649294360000|2022-04-07 01:19:20|3170.96|3163.26|3169.99|3162.29|3171.04|3163.34|3169.9|3162.2|34
1649294370000|2022-04-07 01:19:30|3170.53|3162.83|3169.46|3161.76|3170.57|3162.87|3169.09|3161.39|40
1649294380000|2022-04-07 01:19:40|3169.45|3161.75|3165.64|3157.94|3169.59|3161.89|3165.64|3157.94|36
1649294390000|2022-04-07 01:19:50|3165.99|3158.29|3168.1|3160.4|3168.1|3160.4|3165.58|3157.88|38
1649294400000|2022-04-07 01:20:00|3168.19|3160.49|3163.97|3156.27|3168.19|3160.49|3163.72|3156.02|35
1649294410000|2022-04-07 01:20:10|3163.99|3156.29|3164.52|3156.82|3165.98|3158.28|3163.63|3155.93|37
1649294420000|2022-04-07 01:20:20|3164.48|3156.78|3163.86|3156.16|3164.64|3156.94|3163.6|3155.9|37
1649294430000|2022-04-07 01:20:30|3164.13|3156.43|3168.83|3161.13|3168.83|3161.13|3164.13|3156.43|38
1649294440000|2022-04-07 01:20:40|3168.84|3161.14|3168.76|3161.06|3169.37|3161.67|3168.34|3160.64|36
1649294450000|2022-04-07 01:20:50|3168.75|3161.05|3169.58|3161.88|3169.66|3161.96|3167.54|3159.84|35
1649294460000|2022-04-07 01:21:00|3169.62|3161.92|3172.47|3164.77|3172.47|3164.77|3169.62|3161.92|34
1649294470000|2022-04-07 01:21:10|3172.57|3164.87|3171.27|3163.57|3172.97|3165.27|3170.9|3163.2|37
1649294480000|2022-04-07 01:21:20|3171.26|3163.56|3169.6|3161.9|3171.79|3164.09|3169.56|3161.86|38
1649294490000|2022-04-07 01:21:30|3169.63|3161.93|3170.84|3163.14|3171.25|3163.55|3168.88|3161.18|37
1649294500000|2022-04-07 01:21:40|3171.28|3163.58|3170.61|3162.91|3171.51|3163.81|3170.25|3162.55|34
1649294510000|2022-04-07 01:21:50|3170.6|3162.9|3172.13|3164.43|3172.44|3164.74|3169.92|3162.22|38
1649294520000|2022-04-07 01:22:00|3172.12|3164.42|3173.17|3165.47|3173.17|3165.47|3171.75|3164.05|34
1649294530000|2022-04-07 01:22:10|3173.22|3165.52|3174.16|3166.46|3175.1|3167.4|3173.22|3165.52|36
1649294540000|2022-04-07 01:22:20|3174.18|3166.48|3171.03|3163.33|3174.2|3166.5|3171.03|3163.33|30
1649294550000|2022-04-07 01:22:30|3171.01|3163.31|3171.3|3163.6|3171.3|3163.6|3169.22|3161.52|37
1649294560000|2022-04-07 01:22:40|3170.94|3163.24|3170.95|3163.25|3171.6|3163.9|3169.23|3161.53|39
1649294570000|2022-04-07 01:22:50|3170.59|3162.89|3170.03|3162.33|3171.55|3163.85|3169.5|3161.8|28
1649294580000|2022-04-07 01:23:00|3169.15|3161.45|3169.68|3161.98|3169.79|3162.09|3168.51|3160.81|28
1649294590000|2022-04-07 01:23:10|3169.81|3162.11|3173.27|3165.57|3173.52|3165.82|3169.76|3162.06|39
1649294600000|2022-04-07 01:23:20|3173.07|3165.37|3169.36|3161.66|3173.07|3165.37|3169.36|3161.66|38
1649294610000|2022-04-07 01:23:30|3169.24|3161.54|3169.77|3162.07|3169.77|3162.07|3168.1|3160.4|36
1649294620000|2022-04-07 01:23:40|3169.86|3162.16|3170.99|3163.29|3172.17|3164.47|3169.83|3162.13|38
1649294630000|2022-04-07 01:23:50|3170.97|3163.27|3171.71|3164.01|3171.97|3164.27|3170.69|3162.99|34
1649294640000|2022-04-07 01:24:00|3171.82|3164.12|3170.78|3163.08|3172.03|3164.33|3170.78|3163.08|37
1649294650000|2022-04-07 01:24:10|3170.75|3163.05|3169.95|3162.25|3171.14|3163.44|3169.89|3162.19|33
1649294660000|2022-04-07 01:24:20|3169.93|3162.23|3171.75|3164.05|3171.8|3164.1|3169.93|3162.23|34
1649294670000|2022-04-07 01:24:30|3171.74|3164.04|3172.56|3164.86|3172.56|3164.86|3171.29|3163.59|38
1649294680000|2022-04-07 01:24:40|3172.8|3165.1|3173.62|3165.92|3173.71|3166.01|3172.73|3165.03|35
1649294690000|2022-04-07 01:24:50|3173.64|3165.94|3173.68|3165.98|3173.8|3166.1|3173.51|3165.81|35
1649294700000|2022-04-07 01:25:00|3173.69|3165.99|3173.09|3165.39|3174.45|3166.75|3173.08|3165.38|35
1649294710000|2022-04-07 01:25:10|3173.01|3165.31|3173.4|3165.7|3173.4|3165.7|3172.59|3164.89|37
1649294720000|2022-04-07 01:25:20|3173.38|3165.68|3174.23|3166.53|3174.49|3166.79|3173.38|3165.68|33
1649294730000|2022-04-07 01:25:30|3174.13|3166.43|3177.17|3169.47|3178.11|3170.41|3174.08|3166.38|36
1649294740000|2022-04-07 01:25:40|3177.19|3169.49|3177.89|3170.19|3177.95|3170.25|3177.12|3169.42|32
1649294750000|2022-04-07 01:25:50|3177.93|3170.23|3177.38|3169.68|3179.29|3171.59|3175.71|3168.01|40
1649294760000|2022-04-07 01:26:00|3177.15|3169.45|3178.74|3171.04|3179.27|3171.57|3176.71|3169.01|34
1649294770000|2022-04-07 01:26:10|3179.21|3171.51|3180.22|3172.52|3181.07|3173.37|3178.51|3170.81|40
1649294780000|2022-04-07 01:26:20|3180.25|3172.55|3182.46|3174.76|3182.61|3174.91|3180.08|3172.38|39
1649294790000|2022-04-07 01:26:30|3182.47|3174.77|3181.75|3174.05|3182.64|3174.94|3181.75|3174.05|36
1649294800000|2022-04-07 01:26:40|3181.69|3173.99|3181.8|3174.1|3182.19|3174.49|3181.48|3173.78|33
1649294810000|2022-04-07 01:26:50|3181.85|3174.15|3185.77|3178.07|3185.77|3178.07|3181.61|3173.91|34
1649294820000|2022-04-07 01:27:00|3185.58|3177.88|3185.55|3177.85|3186.22|3178.52|3184.47|3176.77|39
1649294830000|2022-04-07 01:27:10|3185.64|3177.94|3181.49|3173.79|3185.83|3178.13|3181.49|3173.79|38
1649294840000|2022-04-07 01:27:20|3181.52|3173.82|3183.88|3176.18|3184.52|3176.82|3181.08|3173.38|39
1649294850000|2022-04-07 01:27:30|3184.32|3176.62|3183.76|3176.06|3185.75|3178.05|3183.76|3176.06|38
1649294860000|2022-04-07 01:27:40|3184.23|3176.53|3184.94|3177.24|3184.94|3177.24|3183.32|3175.62|38
1649294870000|2022-04-07 01:27:50|3184.99|3177.29|3185.34|3177.64|3185.58|3177.88|3184.77|3177.07|37
1649294880000|2022-04-07 01:28:00|3185.37|3177.67|3184.25|3176.55|3185.37|3177.67|3184.03|3176.33|39
1649294890000|2022-04-07 01:28:10|3184.28|3176.58|3184.44|3176.74|3185|3177.3|3184.2|3176.5|32
1649294900000|2022-04-07 01:28:20|3184.45|3176.75|3184.34|3176.64|3184.5|3176.8|3184.21|3176.51|25
1649294910000|2022-04-07 01:28:30|3184.33|3176.63|3184.13|3176.43|3184.41|3176.71|3183.86|3176.16|25
1649294920000|2022-04-07 01:28:40|3184.29|3176.59|3184.02|3176.32|3184.46|3176.76|3184.02|3176.32|33
1649294930000|2022-04-07 01:28:50|3183.99|3176.29|3182.48|3174.78|3184.36|3176.66|3182.48|3174.78|35
1649294940000|2022-04-07 01:29:00|3183.46|3175.76|3183.57|3175.87|3184.02|3176.32|3182.78|3175.08|35
1649294950000|2022-04-07 01:29:10|3183.53|3175.83|3183.76|3176.06|3184.42|3176.72|3183.04|3175.34|36
1649294960000|2022-04-07 01:29:20|3184.25|3176.55|3184.55|3176.85|3184.6|3176.9|3183.59|3175.89|35
1649294970000|2022-04-07 01:29:30|3184.46|3176.76|3184.37|3176.67|3184.51|3176.81|3183.55|3175.85|35
1649294980000|2022-04-07 01:29:40|3184.43|3176.73|3184.7|3177|3185.27|3177.57|3183.84|3176.14|36
1649294990000|2022-04-07 01:29:50|3184.6|3176.9|3184.07|3176.37|3185.03|3177.33|3184|3176.3|26
1649295000000|2022-04-07 01:30:00|3184.38|3176.68|3184.33|3176.63|3185.04|3177.34|3184.11|3176.41|27
1649295010000|2022-04-07 01:30:10|3184.36|3176.66|3182.95|3175.25|3184.59|3176.89|3181.61|3173.91|34
1649295020000|2022-04-07 01:30:20|3182.49|3174.79|3180.26|3172.56|3183.71|3176.01|3180.1|3172.4|36
1649295030000|2022-04-07 01:30:30|3180.44|3172.74|3182.24|3174.54|3182.24|3174.54|3180.14|3172.44|34
1649295040000|2022-04-07 01:30:40|3182.59|3174.89|3182.81|3175.11|3182.81|3175.11|3181.4|3173.7|39
1649295050000|2022-04-07 01:30:50|3182.65|3174.95|3183.15|3175.45|3184.08|3176.38|3182.2|3174.5|37
1649295060000|2022-04-07 01:31:00|3184.63|3176.93|3183.85|3176.15|3184.63|3176.93|3182.63|3174.93|39
1649295070000|2022-04-07 01:31:10|3183.88|3176.18|3182.98|3175.28|3183.95|3176.25|3182.79|3175.09|34
1649295080000|2022-04-07 01:31:20|3182.92|3175.22|3183.11|3175.41|3183.28|3175.58|3182.18|3174.48|33
1649295090000|2022-04-07 01:31:30|3183.05|3175.35|3183.54|3175.84|3183.61|3175.91|3182.91|3175.21|33
1649295100000|2022-04-07 01:31:40|3183.59|3175.89|3184.52|3176.82|3184.52|3176.82|3183.02|3175.32|29
1649295110000|2022-04-07 01:31:50|3184.42|3176.72|3184.45|3176.75|3184.45|3176.75|3183.68|3175.98|16
1649295120000|2022-04-07 01:32:00|3184.34|3176.64|3184.55|3176.85|3184.55|3176.85|3184.04|3176.34|11
1649295130000|2022-04-07 01:32:10|3184.56|3176.86|3183.89|3176.19|3184.72|3177.02|3183.89|3176.19|10
1649295140000|2022-04-07 01:32:20|3184|3176.3|3184.07|3176.37|3184.07|3176.37|3183.77|3176.07|16
1649295150000|2022-04-07 01:32:30|3184.04|3176.34|3184.29|3176.59|3184.36|3176.66|3184.04|3176.34|16
1649295160000|2022-04-07 01:32:40|3184.36|3176.66|3184.88|3177.18|3185.15|3177.45|3184.36|3176.66|29
1649295170000|2022-04-07 01:32:50|3184.66|3176.96|3184.92|3177.22|3185.02|3177.32|3184.55|3176.85|27
1649295180000|2022-04-07 01:33:00|3184.61|3176.91|3184.77|3177.07|3184.91|3177.21|3183.51|3175.81|27
1649295190000|2022-04-07 01:33:10|3184.72|3177.02|3185.09|3177.39|3185.09|3177.39|3184.61|3176.91|16
1649295200000|2022-04-07 01:33:20|3185.81|3178.11|3187.03|3179.33|3187.03|3179.33|3185.81|3178.11|32
1649295210000|2022-04-07 01:33:30|3187.04|3179.34|3186.8|3179.1|3187.68|3179.98|3186.8|3179.1|25
1649295220000|2022-04-07 01:33:40|3186.92|3179.22|3188.51|3180.81|3188.62|3180.92|3186.92|3179.22|26
1649295230000|2022-04-07 01:33:50|3188.61|3180.91|3189.19|3181.49|3189.19|3181.49|3188.5|3180.8|19
1649295240000|2022-04-07 01:34:00|3189.21|3181.51|3189.68|3181.98|3190.05|3182.35|3188.6|3180.9|35
1649295250000|2022-04-07 01:34:10|3189.47|3181.77|3191.16|3183.46|3191.16|3183.46|3189.07|3181.37|35
1649295260000|2022-04-07 01:34:20|3190.76|3183.06|3191.15|3183.45|3191.43|3183.73|3190.76|3183.06|28
1649295270000|2022-04-07 01:34:30|3191.37|3183.67|3190.45|3182.75|3191.5|3183.8|3190.18|3182.48|35
1649295280000|2022-04-07 01:34:40|3190.93|3183.23|3190.38|3182.68|3191.26|3183.56|3190.38|3182.68|34
1649295290000|2022-04-07 01:34:50|3190.83|3183.13|3190.05|3182.35|3190.83|3183.13|3188.85|3181.15|36
1649295300000|2022-04-07 01:35:00|3190.06|3182.36|3190.95|3183.25|3191.22|3183.52|3189.9|3182.2|30
1649295310000|2022-04-07 01:35:10|3190.92|3183.22|3191.42|3183.72|3191.64|3183.94|3190.05|3182.35|35
1649295320000|2022-04-07 01:35:20|3191.49|3183.79|3191.3|3183.6|3191.52|3183.82|3191.29|3183.59|20
1649295330000|2022-04-07 01:35:30|3191.29|3183.59|3191.16|3183.46|3191.72|3184.02|3190.89|3183.19|28
1649295340000|2022-04-07 01:35:40|3190.95|3183.25|3190.34|3182.64|3191.45|3183.75|3190.29|3182.59|23
1649295350000|2022-04-07 01:35:50|3190.6|3182.9|3190.39|3182.69|3191.38|3183.68|3190.19|3182.49|30
1649295360000|2022-04-07 01:36:00|3190.85|3183.15|3191.31|3183.61|3191.68|3183.98|3190.64|3182.94|30
1649295370000|2022-04-07 01:36:10|3191.33|3183.63|3191.73|3184.03|3191.87|3184.17|3191.07|3183.37|27
1649295380000|2022-04-07 01:36:20|3191.74|3184.04|3192.15|3184.45|3192.27|3184.57|3191.61|3183.91|24
1649295390000|2022-04-07 01:36:30|3192.11|3184.41|3192.1|3184.4|3192.33|3184.63|3192.1|3184.4|31
1649295400000|2022-04-07 01:36:40|3192.06|3184.36|3191.28|3183.58|3192.11|3184.41|3191.28|3183.58|16
1649295410000|2022-04-07 01:36:50|3191.24|3183.54|3189.13|3181.43|3191.6|3183.9|3188.9|3181.2|37
1649295420000|2022-04-07 01:37:00|3189.27|3181.57|3191.77|3184.07|3191.77|3184.07|3189.23|3181.53|35
1649295430000|2022-04-07 01:37:10|3191.92|3184.22|3193.11|3185.41|3193.5|3185.8|3191.92|3184.22|39
1649295440000|2022-04-07 01:37:20|3193.17|3185.47|3193.41|3185.71|3193.52|3185.82|3193.06|3185.36|35
1649295450000|2022-04-07 01:37:30|3193.42|3185.72|3193.82|3186.12|3194.37|3186.67|3193.39|3185.69|36
1649295460000|2022-04-07 01:37:40|3194|3186.3|3193.89|3186.19|3194.1|3186.4|3193.64|3185.94|32
1649295470000|2022-04-07 01:37:50|3194.06|3186.36|3194.66|3186.96|3194.66|3186.96|3193.84|3186.14|27
1649295480000|2022-04-07 01:38:00|3194.59|3186.89|3194.13|3186.43|3195.04|3187.34|3194.1|3186.4|33
1649295490000|2022-04-07 01:38:10|3194.18|3186.48|3193.56|3185.86|3194.33|3186.63|3192.11|3184.41|38
1649295500000|2022-04-07 01:38:20|3193.79|3186.09|3194.22|3186.52|3194.31|3186.61|3193.78|3186.08|11
1649295510000|2022-04-07 01:38:30|3194.21|3186.51|3194.33|3186.63|3194.39|3186.69|3193.86|3186.16|21
1649295520000|2022-04-07 01:38:40|3194.39|3186.69|3190.27|3182.57|3194.44|3186.74|3190.27|3182.57|37
1649295530000|2022-04-07 01:38:50|3190.15|3182.45|3192.03|3184.33|3192.03|3184.33|3189.63|3181.93|35
1649295540000|2022-04-07 01:39:00|3192.56|3184.86|3191.32|3183.62|3192.56|3184.86|3190.64|3182.94|30
1649295550000|2022-04-07 01:39:10|3190.63|3182.93|3190.58|3182.88|3192.44|3184.74|3190.53|3182.83|31
1649295560000|2022-04-07 01:39:20|3190.56|3182.86|3191.9|3184.2|3192.33|3184.63|3190.25|3182.55|37
1649295570000|2022-04-07 01:39:30|3192.59|3184.89|3192.18|3184.48|3193.06|3185.36|3191.8|3184.1|38
1649295580000|2022-04-07 01:39:40|3192|3184.3|3193.34|3185.64|3193.48|3185.78|3192|3184.3|31
1649295590000|2022-04-07 01:39:50|3193.11|3185.41|3192.8|3185.1|3193.25|3185.55|3192.47|3184.77|38
1649295600000|2022-04-07 01:40:00|3192.94|3185.24|3193.09|3185.39|3193.4|3185.7|3192.8|3185.1|28
1649295610000|2022-04-07 01:40:10|3193.05|3185.35|3192.58|3184.88|3193.42|3185.72|3191.95|3184.25|34
1649295620000|2022-04-07 01:40:20|3192.57|3184.87|3191.03|3183.33|3192.57|3184.87|3190.86|3183.16|34
1649295630000|2022-04-07 01:40:30|3191.04|3183.34|3191.84|3184.14|3191.84|3184.14|3191|3183.3|36
1649295640000|2022-04-07 01:40:40|3191.6|3183.9|3192.86|3185.16|3193.7|3186|3191.55|3183.85|29
1649295650000|2022-04-07 01:40:50|3192.83|3185.13|3192.66|3184.96|3192.83|3185.13|3192.16|3184.46|24
1649295660000|2022-04-07 01:41:00|3192.57|3184.87|3193.18|3185.48|3193.18|3185.48|3192.23|3184.53|28
1649295670000|2022-04-07 01:41:10|3193.16|3185.46|3193.38|3185.68|3193.41|3185.71|3192.54|3184.84|29
1649295680000|2022-04-07 01:41:20|3193.4|3185.7|3193.49|3185.79|3193.85|3186.15|3193.11|3185.41|35
1649295690000|2022-04-07 01:41:30|3193.3|3185.6|3193.25|3185.55|3194.13|3186.43|3192.73|3185.03|35
1649295700000|2022-04-07 01:41:40|3193.27|3185.57|3193.1|3185.4|3193.27|3185.57|3192.44|3184.74|37
1649295710000|2022-04-07 01:41:50|3192.78|3185.08|3193.79|3186.09|3193.79|3186.09|3192.78|3185.08|27
1649295720000|2022-04-07 01:42:00|3193.77|3186.07|3193.1|3185.4|3194|3186.3|3192.89|3185.19|34
1649295730000|2022-04-07 01:42:10|3193.05|3185.35|3192.81|3185.11|3193.09|3185.39|3192.81|3185.11|24
1649295740000|2022-04-07 01:42:20|3192.78|3185.08|3192.87|3185.17|3193.32|3185.62|3192.71|3185.01|28
1649295750000|2022-04-07 01:42:30|3193.16|3185.46|3193.33|3185.63|3193.73|3186.03|3193.06|3185.36|17
1649295760000|2022-04-07 01:42:40|3193.56|3185.86|3194.31|3186.61|3194.71|3187.01|3193.52|3185.82|38
1649295770000|2022-04-07 01:42:50|3194.22|3186.52|3194.48|3186.78|3194.55|3186.85|3194.12|3186.42|28
1649295780000|2022-04-07 01:43:00|3194.51|3186.81|3194.23|3186.53|3194.51|3186.81|3193.83|3186.13|16
1649295790000|2022-04-07 01:43:10|3194.18|3186.48|3194.83|3187.13|3194.83|3187.13|3194.16|3186.46|13
1649295800000|2022-04-07 01:43:20|3194.69|3186.99|3194.08|3186.38|3194.82|3187.12|3194.05|3186.35|20
1649295810000|2022-04-07 01:43:30|3194.12|3186.42|3193.42|3185.72|3194.68|3186.98|3193.42|3185.72|25
1649295820000|2022-04-07 01:43:40|3192.98|3185.28|3193.22|3185.52|3193.3|3185.6|3192.66|3184.96|25
1649295830000|2022-04-07 01:43:50|3193.32|3185.62|3190.44|3182.74|3193.32|3185.62|3190.13|3182.43|34
1649295840000|2022-04-07 01:44:00|3190.38|3182.68|3189.77|3182.07|3190.4|3182.7|3189.77|3182.07|18
1649295850000|2022-04-07 01:44:10|3189.72|3182.02|3188.51|3180.81|3190.13|3182.43|3188.51|3180.81|26
1649295860000|2022-04-07 01:44:20|3188.71|3181.01|3188.55|3180.85|3188.97|3181.27|3188.43|3180.73|35
1649295870000|2022-04-07 01:44:30|3188.51|3180.81|3189.28|3181.58|3189.69|3181.99|3188.46|3180.76|33
1649295880000|2022-04-07 01:44:40|3189.34|3181.64|3190.29|3182.59|3190.36|3182.66|3189.32|3181.62|31
1649295890000|2022-04-07 01:44:50|3190.28|3182.58|3192.65|3184.95|3192.76|3185.06|3189.69|3181.99|37
1649295900000|2022-04-07 01:45:00|3192.53|3184.83|3189.8|3182.1|3193.23|3185.53|3189.76|3182.06|39
1649295910000|2022-04-07 01:45:10|3189.58|3181.88|3188.55|3180.85|3190.15|3182.45|3188.55|3180.85|36
1649295920000|2022-04-07 01:45:20|3188.45|3180.75|3187.16|3179.46|3188.65|3180.95|3186.68|3178.98|39
1649295930000|2022-04-07 01:45:30|3187.22|3179.52|3187.51|3179.81|3187.63|3179.93|3186.86|3179.16|37
1649295940000|2022-04-07 01:45:40|3187.62|3179.92|3187.45|3179.75|3187.62|3179.92|3187.02|3179.32|26
1649295950000|2022-04-07 01:45:50|3187.82|3180.12|3189.19|3181.49|3189.19|3181.49|3187.82|3180.12|32
1649295960000|2022-04-07 01:46:00|3189.18|3181.48|3188.38|3180.68|3190.41|3182.71|3188.38|3180.68|29
1649295970000|2022-04-07 01:46:10|3188.39|3180.69|3187.27|3179.57|3188.4|3180.7|3186.41|3178.71|26
1649295980000|2022-04-07 01:46:20|3187.32|3179.62|3187.53|3179.83|3187.54|3179.84|3187.15|3179.45|19
1649295990000|2022-04-07 01:46:30|3187.68|3179.98|3186.7|3179|3187.95|3180.25|3186.4|3178.7|35
1649296000000|2022-04-07 01:46:40|3186.73|3179.03|3186.32|3178.62|3187.85|3180.15|3186.29|3178.59|31
1649296010000|2022-04-07 01:46:50|3186.94|3179.24|3187.39|3179.69|3187.54|3179.84|3185.78|3178.08|37
1649296020000|2022-04-07 01:47:00|3187.44|3179.74|3186.15|3178.45|3187.68|3179.98|3186.15|3178.45|35
1649296030000|2022-04-07 01:47:10|3186.48|3178.78|3186.78|3179.08|3187.3|3179.6|3184.81|3177.11|34
1649296040000|2022-04-07 01:47:20|3186.66|3178.96|3187.41|3179.71|3187.64|3179.94|3186.22|3178.52|34
1649296050000|2022-04-07 01:47:30|3187.4|3179.7|3188.75|3181.05|3188.95|3181.25|3187.4|3179.7|30
1649296060000|2022-04-07 01:47:40|3188.9|3181.2|3188.97|3181.27|3189.13|3181.43|3188.56|3180.86|29
1649296070000|2022-04-07 01:47:50|3189|3181.3|3188.87|3181.17|3189.4|3181.7|3188.5|3180.8|27
1649296080000|2022-04-07 01:48:00|3188.8|3181.1|3190.66|3182.96|3191.99|3184.29|3188.8|3181.1|34
1649296090000|2022-04-07 01:48:10|3190.74|3183.04|3191.94|3184.24|3192.1|3184.4|3190.72|3183.02|29
1649296100000|2022-04-07 01:48:20|3191.93|3184.23|3192.49|3184.79|3192.49|3184.79|3191.55|3183.85|26
1649296110000|2022-04-07 01:48:30|3192.54|3184.84|3191.7|3184|3192.54|3184.84|3191.58|3183.88|23
1649296120000|2022-04-07 01:48:40|3191.73|3184.03|3191.76|3184.06|3192.1|3184.4|3191.64|3183.94|18
1649296130000|2022-04-07 01:48:50|3191.78|3184.08|3191.88|3184.18|3192.27|3184.57|3191.73|3184.03|29
1649296140000|2022-04-07 01:49:00|3191.91|3184.21|3192.2|3184.5|3192.34|3184.64|3191.71|3184.01|30
1649296150000|2022-04-07 01:49:10|3192.01|3184.31|3192.15|3184.45|3192.24|3184.54|3191.13|3183.43|37
1649296160000|2022-04-07 01:49:20|3192.22|3184.52|3192.87|3185.17|3192.88|3185.18|3192.09|3184.39|34
1649296170000|2022-04-07 01:49:30|3192.85|3185.15|3192.97|3185.27|3193.99|3186.29|3192.85|3185.15|21
1649296180000|2022-04-07 01:49:40|3192.93|3185.23|3190.27|3182.57|3193.02|3185.32|3189.55|3181.85|34
1649296190000|2022-04-07 01:49:50|3190.34|3182.64|3190.44|3182.74|3191.5|3183.8|3188.72|3181.02|36
1649296200000|2022-04-07 01:50:00|3190.43|3182.73|3191.8|3184.1|3191.8|3184.1|3189.92|3182.22|38
1649296210000|2022-04-07 01:50:10|3191.43|3183.73|3186.82|3179.12|3191.43|3183.73|3186.03|3178.33|34
1649296220000|2022-04-07 01:50:20|3187.19|3179.49|3186.51|3178.81|3187.25|3179.55|3186.05|3178.35|33
1649296230000|2022-04-07 01:50:30|3186.72|3179.02|3186.66|3178.96|3187.21|3179.51|3186.57|3178.87|35
1649296240000|2022-04-07 01:50:40|3186.58|3178.88|3186.8|3179.1|3186.93|3179.23|3186.55|3178.85|31
1649296250000|2022-04-07 01:50:50|3187.13|3179.43|3188|3180.3|3188.06|3180.36|3187.13|3179.43|18
1649296260000|2022-04-07 01:51:00|3188.01|3180.31|3187.43|3179.73|3188.06|3180.36|3187.43|3179.73|12
1649296270000|2022-04-07 01:51:10|3187.44|3179.74|3187.48|3179.78|3187.53|3179.83|3187.38|3179.68|24
1649296280000|2022-04-07 01:51:20|3187.43|3179.73|3189.71|3182.01|3189.72|3182.02|3187.39|3179.69|34
1649296290000|2022-04-07 01:51:30|3189.78|3182.08|3189.44|3181.74|3190.3|3182.6|3189.44|3181.74|26
1649296300000|2022-04-07 01:51:40|3189.45|3181.75|3190.88|3183.18|3191.29|3183.59|3189.43|3181.73|31
1649296310000|2022-04-07 01:51:50|3190.92|3183.22|3191.2|3183.5|3191.2|3183.5|3190.57|3182.87|33
1649296320000|2022-04-07 01:52:00|3191.21|3183.51|3191.8|3184.1|3191.94|3184.24|3190.65|3182.95|30
1649296330000|2022-04-07 01:52:10|3191.72|3184.02|3191.84|3184.14|3191.93|3184.23|3190.97|3183.27|27
1649296340000|2022-04-07 01:52:20|3191.78|3184.08|3192.04|3184.34|3192.27|3184.57|3191.66|3183.96|31
1649296350000|2022-04-07 01:52:30|3192.06|3184.36|3193.11|3185.41|3193.11|3185.41|3192.05|3184.35|20
1649296360000|2022-04-07 01:52:40|3193.32|3185.62|3193.98|3186.28|3194.12|3186.42|3193.31|3185.61|24
1649296370000|2022-04-07 01:52:50|3193.91|3186.21|3195.44|3187.74|3195.44|3187.74|3193.8|3186.1|29
1649296380000|2022-04-07 01:53:00|3195.43|3187.73|3194.45|3186.75|3195.48|3187.78|3194.33|3186.63|26
1649296390000|2022-04-07 01:53:10|3194.46|3186.76|3194.56|3186.86|3194.81|3187.11|3194.41|3186.71|31
1649296400000|2022-04-07 01:53:20|3194.58|3186.88|3195.29|3187.59|3195.68|3187.98|3194.58|3186.88|36
1649296410000|2022-04-07 01:53:30|3195.35|3187.65|3195.37|3187.67|3195.51|3187.81|3194.98|3187.28|28
1649296420000|2022-04-07 01:53:40|3194.89|3187.19|3195.12|3187.42|3195.44|3187.74|3194.89|3187.19|35
1649296430000|2022-04-07 01:53:50|3195.13|3187.43|3195.41|3187.71|3195.45|3187.75|3195.1|3187.4|30
1649296440000|2022-04-07 01:54:00|3195.5|3187.8|3195.68|3187.98|3195.79|3188.09|3195.13|3187.43|19
1649296450000|2022-04-07 01:54:10|3195.69|3187.99|3195.32|3187.62|3195.81|3188.11|3195.32|3187.62|13
1649296460000|2022-04-07 01:54:20|3195.53|3187.83|3195.7|3188|3195.86|3188.16|3195.53|3187.83|27
1649296470000|2022-04-07 01:54:30|3195.64|3187.94|3195.73|3188.03|3195.85|3188.15|3195.61|3187.91|24
1649296480000|2022-04-07 01:54:40|3195.84|3188.14|3196.52|3188.82|3196.64|3188.94|3195.84|3188.14|19
1649296490000|2022-04-07 01:54:50|3196.5|3188.8|3196.93|3189.23|3197.48|3189.78|3196.47|3188.77|29
1649296500000|2022-04-07 01:55:00|3196.95|3189.25|3196.7|3189|3198.01|3190.31|3196.7|3189|34
1649296510000|2022-04-07 01:55:10|3196.97|3189.27|3197.6|3189.9|3197.6|3189.9|3195.8|3188.1|38
1649296520000|2022-04-07 01:55:20|3198|3190.3|3197.78|3190.08|3198.22|3190.52|3197.57|3189.87|24
1649296530000|2022-04-07 01:55:30|3197.82|3190.12|3197.82|3190.12|3198.71|3191.01|3197.35|3189.65|28
1649296540000|2022-04-07 01:55:40|3197.41|3189.71|3197.29|3189.59|3197.87|3190.17|3197.18|3189.48|29
1649296550000|2022-04-07 01:55:50|3197.24|3189.54|3197.32|3189.62|3198.23|3190.53|3197.24|3189.54|25
1649296560000|2022-04-07 01:56:00|3197.8|3190.1|3195.75|3188.05|3197.87|3190.17|3195.75|3188.05|33
1649296570000|2022-04-07 01:56:10|3196.42|3188.72|3195.01|3187.31|3196.67|3188.97|3194.51|3186.81|38
1649296580000|2022-04-07 01:56:20|3195.04|3187.34|3195.79|3188.09|3195.84|3188.14|3194.79|3187.09|32
1649296590000|2022-04-07 01:56:30|3195.47|3187.77|3195.35|3187.65|3195.97|3188.27|3195|3187.3|32
1649296600000|2022-04-07 01:56:40|3195.41|3187.71|3196.11|3188.41|3196.16|3188.46|3195.04|3187.34|30
1649296610000|2022-04-07 01:56:50|3196.23|3188.53|3197.89|3190.19|3197.98|3190.28|3196.09|3188.39|30
1649296620000|2022-04-07 01:57:00|3197.88|3190.18|3197.78|3190.08|3197.93|3190.23|3197.69|3189.99|26
1649296630000|2022-04-07 01:57:10|3197.74|3190.04|3198.5|3190.8|3198.64|3190.94|3197.74|3190.04|32
1649296640000|2022-04-07 01:57:20|3198.63|3190.93|3199.57|3191.87|3199.6|3191.9|3198.51|3190.81|32
1649296650000|2022-04-07 01:57:30|3199.48|3191.78|3199.74|3192.04|3200.38|3192.68|3199.43|3191.73|33
1649296660000|2022-04-07 01:57:40|3200.2|3192.5|3199.92|3192.22|3200.49|3192.79|3199.85|3192.15|33
1649296670000|2022-04-07 01:57:50|3199.88|3192.18|3198.8|3191.1|3200.07|3192.37|3198.39|3190.69|32
1649296680000|2022-04-07 01:58:00|3198.99|3191.29|3200.04|3192.34|3200.04|3192.34|3198.69|3190.99|35
1649296690000|2022-04-07 01:58:10|3200.05|3192.35|3199.46|3191.76|3200.38|3192.68|3199.46|3191.76|30
1649296700000|2022-04-07 01:58:20|3199.71|3192.01|3198.35|3190.65|3199.89|3192.19|3198.35|3190.65|32
1649296710000|2022-04-07 01:58:30|3198.33|3190.63|3198.33|3190.63|3198.96|3191.26|3197.09|3189.39|33
1649296720000|2022-04-07 01:58:40|3198.58|3190.88|3196.66|3188.96|3199.17|3191.47|3195.84|3188.14|35
1649296730000|2022-04-07 01:58:50|3196.69|3188.99|3196.86|3189.16|3196.87|3189.17|3196.55|3188.85|18
1649296740000|2022-04-07 01:59:00|3196.96|3189.26|3198.18|3190.48|3198.36|3190.66|3196.06|3188.36|35
1649296750000|2022-04-07 01:59:10|3198.19|3190.49|3197.22|3189.52|3199.02|3191.32|3196.14|3188.44|38
1649296760000|2022-04-07 01:59:20|3197.23|3189.53|3197.45|3189.75|3197.91|3190.21|3196.14|3188.44|37
1649296770000|2022-04-07 01:59:30|3197.88|3190.18|3197.94|3190.24|3198.09|3190.39|3197.37|3189.67|35
1649296780000|2022-04-07 01:59:40|3198.09|3190.39|3198.4|3190.7|3198.83|3191.13|3197.68|3189.98|32
1649296790000|2022-04-07 01:59:50|3198.39|3190.69|3196.98|3189.28|3198.73|3191.03|3196.47|3188.77|37
1649296800000|2022-04-07 02:00:00|3196.82|3189.12|3202.21|3194.51|3202.23|3194.53|3196.49|3188.79|38
1649296810000|2022-04-07 02:00:10|3202.03|3194.33|3198.28|3190.58|3202.33|3194.63|3196.89|3189.19|37
1649296820000|2022-04-07 02:00:20|3197.28|3189.58|3198.18|3190.48|3199.14|3191.44|3197.22|3189.52|39
1649296830000|2022-04-07 02:00:30|3198.37|3190.67|3198.96|3191.26|3199.29|3191.59|3197.59|3189.89|36
1649296840000|2022-04-07 02:00:40|3198.74|3191.04|3201.52|3193.82|3202.19|3194.49|3197.81|3190.11|36
1649296850000|2022-04-07 02:00:50|3201.41|3193.71|3199.59|3191.89|3201.71|3194.01|3199.16|3191.46|38
1649296860000|2022-04-07 02:01:00|3199.74|3192.04|3198.14|3190.44|3200.33|3192.63|3198.08|3190.38|36
1649296870000|2022-04-07 02:01:10|3198.23|3190.53|3198.23|3190.53|3198.38|3190.68|3197.26|3189.56|37
1649296880000|2022-04-07 02:01:20|3198|3190.3|3199.16|3191.46|3199.27|3191.57|3197.99|3190.29|38
1649296890000|2022-04-07 02:01:30|3199.01|3191.31|3198.98|3191.28|3199.38|3191.68|3198.21|3190.51|39
1649296900000|2022-04-07 02:01:40|3199.03|3191.33|3197.54|3189.84|3199.03|3191.33|3197.54|3189.84|38
1649296910000|2022-04-07 02:01:50|3197.51|3189.81|3197.46|3189.76|3197.96|3190.26|3197.33|3189.63|31
1649296920000|2022-04-07 02:02:00|3197.24|3189.54|3196.29|3188.59|3197.24|3189.54|3196.25|3188.55|23
1649296930000|2022-04-07 02:02:10|3196.27|3188.57|3196.21|3188.51|3196.56|3188.86|3195.84|3188.14|30
1649296940000|2022-04-07 02:02:20|3196.43|3188.73|3196.18|3188.48|3196.48|3188.78|3196.16|3188.46|34
1649296950000|2022-04-07 02:02:30|3196.2|3188.5|3195.94|3188.24|3196.28|3188.58|3195.17|3187.47|24
1649296960000|2022-04-07 02:02:40|3195.87|3188.17|3196.3|3188.6|3196.3|3188.6|3195.25|3187.55|30
1649296970000|2022-04-07 02:02:50|3196.31|3188.61|3193.73|3186.03|3196.38|3188.68|3193.73|3186.03|37
1649296980000|2022-04-07 02:03:00|3193.86|3186.16|3193.73|3186.03|3194.11|3186.41|3193.06|3185.36|36
1649296990000|2022-04-07 02:03:10|3193.72|3186.02|3193.26|3185.56|3194.11|3186.41|3192.85|3185.15|35
1649297000000|2022-04-07 02:03:20|3193.19|3185.49|3194.33|3186.63|3195.48|3187.78|3193.11|3185.41|23
1649297010000|2022-04-07 02:03:30|3194.34|3186.64|3193.51|3185.81|3194.34|3186.64|3192.28|3184.58|39
1649297020000|2022-04-07 02:03:40|3193.73|3186.03|3194.88|3187.18|3195.42|3187.72|3193.55|3185.85|38
1649297030000|2022-04-07 02:03:50|3195.02|3187.32|3195.4|3187.7|3195.4|3187.7|3193.63|3185.93|37
1649297040000|2022-04-07 02:04:00|3195.54|3187.84|3196.71|3189.01|3197.74|3190.04|3195.54|3187.84|38
1649297050000|2022-04-07 02:04:10|3197.08|3189.38|3198.48|3190.78|3198.8|3191.1|3196.51|3188.81|37
1649297060000|2022-04-07 02:04:20|3198.34|3190.64|3199.02|3191.32|3199.15|3191.45|3197.44|3189.74|37
1649297070000|2022-04-07 02:04:30|3198.81|3191.11|3198.5|3190.8|3199.09|3191.39|3197.71|3190.01|38
1649297080000|2022-04-07 02:04:40|3198.54|3190.84|3197.56|3189.86|3198.54|3190.84|3197.55|3189.85|35
1649297090000|2022-04-07 02:04:50|3197.57|3189.87|3197.36|3189.66|3198.23|3190.53|3196.59|3188.89|34
1649297100000|2022-04-07 02:05:00|3197.32|3189.62|3197.08|3189.38|3197.33|3189.63|3196.53|3188.83|38
1649297110000|2022-04-07 02:05:10|3197.16|3189.46|3197.08|3189.38|3197.37|3189.67|3196.62|3188.92|35
1649297120000|2022-04-07 02:05:20|3197.14|3189.44|3197.07|3189.37|3197.6|3189.9|3197.07|3189.37|24
1649297130000|2022-04-07 02:05:30|3197.09|3189.39|3197.26|3189.56|3197.42|3189.72|3196.89|3189.19|33
1649297140000|2022-04-07 02:05:40|3197.37|3189.67|3198.27|3190.57|3198.79|3191.09|3197.3|3189.6|28
1649297150000|2022-04-07 02:05:50|3198.47|3190.77|3198.58|3190.88|3198.87|3191.17|3198.34|3190.64|29
1649297160000|2022-04-07 02:06:00|3198.87|3191.17|3199.09|3191.39|3199.53|3191.83|3198.49|3190.79|34
1649297170000|2022-04-07 02:06:10|3199.16|3191.46|3198.74|3191.04|3199.33|3191.63|3198.3|3190.6|35
1649297180000|2022-04-07 02:06:20|3199.25|3191.55|3199.25|3191.55|3199.35|3191.65|3198.78|3191.08|35
1649297190000|2022-04-07 02:06:30|3198.86|3191.16|3198.84|3191.14|3199.05|3191.35|3198.74|3191.04|17
1649297200000|2022-04-07 02:06:40|3198.92|3191.22|3198.12|3190.42|3198.92|3191.22|3197.58|3189.88|27
1649297210000|2022-04-07 02:06:50|3198.11|3190.41|3198.53|3190.83|3198.53|3190.83|3197.95|3190.25|36
1649297220000|2022-04-07 02:07:00|3198.52|3190.82|3198.11|3190.41|3198.52|3190.82|3197.92|3190.22|32
1649297230000|2022-04-07 02:07:10|3198.06|3190.36|3198.24|3190.54|3198.3|3190.6|3198.02|3190.32|32
1649297240000|2022-04-07 02:07:20|3198.22|3190.52|3198.26|3190.56|3198.43|3190.73|3198.2|3190.5|25
1649297250000|2022-04-07 02:07:30|3198.25|3190.55|3197.84|3190.14|3198.36|3190.66|3197.63|3189.93|38
1649297260000|2022-04-07 02:07:40|3197.85|3190.15|3198.8|3191.1|3198.85|3191.15|3197.8|3190.1|30
1649297270000|2022-04-07 02:07:50|3198.78|3191.08|3200.69|3192.99|3200.93|3193.23|3198.78|3191.08|35
1649297280000|2022-04-07 02:08:00|3201.1|3193.4|3200.58|3192.88|3201.79|3194.09|3200.14|3192.44|40
1649297290000|2022-04-07 02:08:10|3201.01|3193.31|3199.3|3191.6|3201.01|3193.31|3199.28|3191.58|36
1649297300000|2022-04-07 02:08:20|3199.36|3191.66|3202.18|3194.48|3202.52|3194.82|3198.99|3191.29|39
1649297310000|2022-04-07 02:08:30|3202.52|3194.82|3201.48|3193.78|3202.75|3195.05|3201.24|3193.54|37
1649297320000|2022-04-07 02:08:40|3201.57|3193.87|3201.09|3193.39|3201.9|3194.2|3200.8|3193.1|33
1649297330000|2022-04-07 02:08:50|3201.14|3193.44|3200.65|3192.95|3201.23|3193.53|3200.52|3192.82|26
1649297340000|2022-04-07 02:09:00|3201.06|3193.36|3201.11|3193.41|3201.23|3193.53|3200.64|3192.94|20
1649297350000|2022-04-07 02:09:10|3200.78|3193.08|3201.01|3193.31|3201.16|3193.46|3200.36|3192.66|29
1649297360000|2022-04-07 02:09:20|3201|3193.3|3200.56|3192.86|3201.06|3193.36|3200.48|3192.78|23
1649297370000|2022-04-07 02:09:30|3200.77|3193.07|3201.42|3193.72|3201.51|3193.81|3200.77|3193.07|32
1649297380000|2022-04-07 02:09:40|3201.41|3193.71|3201.1|3193.4|3201.56|3193.86|3200.92|3193.22|23
1649297390000|2022-04-07 02:09:50|3201.09|3193.39|3201.55|3193.85|3201.65|3193.95|3201.05|3193.35|33
1649297400000|2022-04-07 02:10:00|3201.5|3193.8|3200.66|3192.96|3201.5|3193.8|3200.49|3192.79|28
1649297410000|2022-04-07 02:10:10|3199.08|3191.38|3197.06|3189.36|3199.38|3191.68|3196.47|3188.77|36
1649297420000|2022-04-07 02:10:20|3196.76|3189.06|3198.2|3190.5|3198.69|3190.99|3196.73|3189.03|34
1649297430000|2022-04-07 02:10:30|3198.44|3190.74|3196.71|3189.01|3198.82|3191.12|3196.5|3188.8|36
1649297440000|2022-04-07 02:10:40|3196.72|3189.02|3197.31|3189.61|3197.36|3189.66|3196.62|3188.92|36
1649297450000|2022-04-07 02:10:50|3197.16|3189.46|3196.76|3189.06|3198.55|3190.85|3196.63|3188.93|37
1649297460000|2022-04-07 02:11:00|3196.75|3189.05|3195.68|3187.98|3197.22|3189.52|3195.1|3187.4|23
1649297470000|2022-04-07 02:11:10|3195.7|3188|3195.58|3187.88|3195.97|3188.27|3195.12|3187.42|33
1649297480000|2022-04-07 02:11:20|3195.53|3187.83|3195.4|3187.7|3195.71|3188.01|3194.84|3187.14|36
1649297490000|2022-04-07 02:11:30|3195.66|3187.96|3196.33|3188.63|3196.33|3188.63|3195.36|3187.66|33
1649297500000|2022-04-07 02:11:40|3196.17|3188.47|3196.27|3188.57|3196.92|3189.22|3195.75|3188.05|39
1649297510000|2022-04-07 02:11:50|3196.26|3188.56|3195.66|3187.96|3196.26|3188.56|3195.53|3187.83|31
1649297520000|2022-04-07 02:12:00|3195.78|3188.08|3195.77|3188.07|3195.85|3188.15|3195.54|3187.84|16
1649297530000|2022-04-07 02:12:10|3195.71|3188.01|3194.64|3186.94|3195.71|3188.01|3194.64|3186.94|30
1649297540000|2022-04-07 02:12:20|3194.65|3186.95|3194.82|3187.12|3195.26|3187.56|3194.42|3186.72|34
1649297550000|2022-04-07 02:12:30|3195.01|3187.31|3195.78|3188.08|3195.87|3188.17|3194.8|3187.1|36
1649297560000|2022-04-07 02:12:40|3195.79|3188.09|3196.59|3188.89|3196.61|3188.91|3195.79|3188.09|18
1649297570000|2022-04-07 02:12:50|3196.51|3188.81|3197.61|3189.91|3197.75|3190.05|3196.5|3188.8|32
1649297580000|2022-04-07 02:13:00|3197.72|3190.02|3196.47|3188.77|3198.86|3191.16|3196.47|3188.77|33
1649297590000|2022-04-07 02:13:10|3195.8|3188.1|3194.49|3186.79|3195.8|3188.1|3193.99|3186.29|37
1649297600000|2022-04-07 02:13:20|3193.91|3186.21|3195.6|3187.9|3195.6|3187.9|3193.89|3186.19|37
1649297610000|2022-04-07 02:13:30|3195.62|3187.92|3195.1|3187.4|3196.13|3188.43|3195.04|3187.34|35
1649297620000|2022-04-07 02:13:40|3195.09|3187.39|3195.45|3187.75|3195.61|3187.91|3195.09|3187.39|35
1649297630000|2022-04-07 02:13:50|3195.55|3187.85|3194.89|3187.19|3195.62|3187.92|3194.87|3187.17|38
1649297640000|2022-04-07 02:14:00|3194.92|3187.22|3194.6|3186.9|3195.23|3187.53|3194.28|3186.58|37
1649297650000|2022-04-07 02:14:10|3194.47|3186.77|3195.55|3187.85|3195.55|3187.85|3194.36|3186.66|33
1649297660000|2022-04-07 02:14:20|3195.46|3187.76|3195.11|3187.41|3195.79|3188.09|3195.11|3187.41|30
1649297670000|2022-04-07 02:14:30|3195.09|3187.39|3194.57|3186.87|3195.09|3187.39|3194.06|3186.36|36
1649297680000|2022-04-07 02:14:40|3194.59|3186.89|3194.6|3186.9|3194.65|3186.95|3194.02|3186.32|38
1649297690000|2022-04-07 02:14:50|3194.64|3186.94|3194.44|3186.74|3194.64|3186.94|3194.01|3186.31|35
1649297700000|2022-04-07 02:15:00|3194.33|3186.63|3193.89|3186.19|3194.44|3186.74|3193.82|3186.12|26
1649297710000|2022-04-07 02:15:10|3193.63|3185.93|3193.6|3185.9|3194.03|3186.33|3192.67|3184.97|34
1649297720000|2022-04-07 02:15:20|3193.4|3185.7|3192.92|3185.22|3196.17|3188.47|3192.92|3185.22|38
1649297730000|2022-04-07 02:15:30|3192.8|3185.1|3193.51|3185.81|3193.61|3185.91|3192.48|3184.78|38
1649297740000|2022-04-07 02:15:40|3193.19|3185.49|3194.84|3187.14|3194.91|3187.21|3192.95|3185.25|40
1649297750000|2022-04-07 02:15:50|3194.7|3187|3194.75|3187.05|3195.01|3187.31|3194.2|3186.5|33
1649297760000|2022-04-07 02:16:00|3194.77|3187.07|3194.85|3187.15|3194.96|3187.26|3194.67|3186.97|39
1649297770000|2022-04-07 02:16:10|3194.79|3187.09|3194.91|3187.21|3194.99|3187.29|3194.71|3187.01|37
1649297780000|2022-04-07 02:16:20|3194.83|3187.13|3194.92|3187.22|3195.11|3187.41|3194.48|3186.78|36
1649297790000|2022-04-07 02:16:30|3194.88|3187.18|3194.52|3186.82|3194.97|3187.27|3194.46|3186.76|25
1649297800000|2022-04-07 02:16:40|3194.55|3186.85|3194.72|3187.02|3194.75|3187.05|3194.35|3186.65|37
1649297810000|2022-04-07 02:16:50|3194.89|3187.19|3196.28|3188.58|3196.47|3188.77|3194.34|3186.64|35
1649297820000|2022-04-07 02:17:00|3195.94|3188.24|3196.18|3188.48|3196.39|3188.69|3195.79|3188.09|32
1649297830000|2022-04-07 02:17:10|3195.75|3188.05|3195.16|3187.46|3195.75|3188.05|3194.66|3186.96|31
1649297840000|2022-04-07 02:17:20|3195.05|3187.35|3194.73|3187.03|3195.15|3187.45|3194.44|3186.74|30
1649297850000|2022-04-07 02:17:30|3194.78|3187.08|3194.19|3186.49|3194.78|3187.08|3194.19|3186.49|24
1649297860000|2022-04-07 02:17:40|3194.17|3186.47|3192.89|3185.19|3194.17|3186.47|3192.83|3185.13|39
1649297870000|2022-04-07 02:17:50|3192.82|3185.12|3193.09|3185.39|3193.67|3185.97|3192.82|3185.12|37
1649297880000|2022-04-07 02:18:00|3193.29|3185.59|3193.1|3185.4|3193.81|3186.11|3192.96|3185.26|35
1649297890000|2022-04-07 02:18:10|3193.22|3185.52|3192.68|3184.98|3193.6|3185.9|3192.44|3184.74|35
1649297900000|2022-04-07 02:18:20|3192.7|3185|3192.85|3185.15|3193.43|3185.73|3192.7|3185|39
1649297910000|2022-04-07 02:18:30|3192.82|3185.12|3192.99|3185.29|3193.18|3185.48|3192.82|3185.12|34
1649297920000|2022-04-07 02:18:40|3192.97|3185.27|3192.28|3184.58|3193.07|3185.37|3192.15|3184.45|30
1649297930000|2022-04-07 02:18:50|3192.31|3184.61|3192.59|3184.89|3192.64|3184.94|3192.26|3184.56|24
1649297940000|2022-04-07 02:19:00|3192.66|3184.96|3192.01|3184.31|3192.69|3184.99|3192.01|3184.31|37
1649297950000|2022-04-07 02:19:10|3192.05|3184.35|3192.26|3184.56|3192.3|3184.6|3191.97|3184.27|29
1649297960000|2022-04-07 02:19:20|3192.22|3184.52|3192.03|3184.33|3192.37|3184.67|3191.82|3184.12|35
1649297970000|2022-04-07 02:19:30|3191.99|3184.29|3190.99|3183.29|3192.35|3184.65|3190.94|3183.24|36
1649297980000|2022-04-07 02:19:40|3191.09|3183.39|3191.39|3183.69|3191.41|3183.71|3191.02|3183.32|33
1649297990000|2022-04-07 02:19:50|3191.38|3183.68|3191.22|3183.52|3191.38|3183.68|3190.99|3183.29|36
1649298000000|2022-04-07 02:20:00|3191.24|3183.54|3192.43|3184.73|3192.43|3184.73|3191.02|3183.32|35
1649298010000|2022-04-07 02:20:10|3192.28|3184.58|3191.96|3184.26|3192.32|3184.62|3191.63|3183.93|33
1649298020000|2022-04-07 02:20:20|3191.93|3184.23|3192.43|3184.73|3192.5|3184.8|3191.85|3184.15|33
1649298030000|2022-04-07 02:20:30|3192.3|3184.6|3192.05|3184.35|3192.49|3184.79|3191.74|3184.04|35
1649298040000|2022-04-07 02:20:40|3191.98|3184.28|3190.47|3182.77|3191.98|3184.28|3190.08|3182.38|37
1649298050000|2022-04-07 02:20:50|3190.43|3182.73|3189.19|3181.49|3190.43|3182.73|3189.01|3181.31|36
1649298060000|2022-04-07 02:21:00|3189.11|3181.41|3188.69|3180.99|3189.31|3181.61|3188.03|3180.33|39
1649298070000|2022-04-07 02:21:10|3188.27|3180.57|3186.99|3179.29|3188.6|3180.9|3186.97|3179.27|37
1649298080000|2022-04-07 02:21:20|3186.93|3179.23|3186.19|3178.49|3187.02|3179.32|3185.22|3177.52|34
1649298090000|2022-04-07 02:21:30|3186.1|3178.4|3184.92|3177.22|3186.25|3178.55|3184.48|3176.78|35
1649298100000|2022-04-07 02:21:40|3184.91|3177.21|3184.02|3176.32|3185.98|3178.28|3184.02|3176.32|38
1649298110000|2022-04-07 02:21:50|3184.36|3176.66|3185.07|3177.37|3185.52|3177.82|3184.36|3176.66|38
1649298120000|2022-04-07 02:22:00|3184.4|3176.7|3183.32|3175.62|3185.1|3177.4|3183.32|3175.62|37
1649298130000|2022-04-07 02:22:10|3183.36|3175.66|3184.44|3176.74|3184.75|3177.05|3183.22|3175.52|39
1649298140000|2022-04-07 02:22:20|3184.51|3176.81|3184.54|3176.84|3184.86|3177.16|3183.69|3175.99|38
1649298150000|2022-04-07 02:22:30|3184.6|3176.9|3186.28|3178.58|3186.32|3178.62|3184.6|3176.9|37
1649298160000|2022-04-07 02:22:40|3185.97|3178.27|3185.31|3177.61|3186.32|3178.62|3185.31|3177.61|36
1649298170000|2022-04-07 02:22:50|3185.09|3177.39|3186.23|3178.53|3186.23|3178.53|3184.53|3176.83|40
1649298180000|2022-04-07 02:23:00|3186.28|3178.58|3185.68|3177.98|3186.78|3179.08|3185.17|3177.47|37
1649298190000|2022-04-07 02:23:10|3185.12|3177.42|3185.54|3177.84|3185.91|3178.21|3184.97|3177.27|37
1649298200000|2022-04-07 02:23:20|3185.08|3177.38|3186.58|3178.88|3186.58|3178.88|3185.08|3177.38|35
1649298210000|2022-04-07 02:23:30|3186.81|3179.11|3186.46|3178.76|3187.23|3179.53|3186.46|3178.76|31
1649298220000|2022-04-07 02:23:40|3186.54|3178.84|3185.74|3178.04|3186.77|3179.07|3185.46|3177.76|37
1649298230000|2022-04-07 02:23:50|3185.63|3177.93|3183.44|3175.74|3185.63|3177.93|3183.1|3175.4|33
1649298240000|2022-04-07 02:24:00|3183.28|3175.58|3180.73|3173.03|3183.7|3176|3180.26|3172.56|36
1649298250000|2022-04-07 02:24:10|3180.66|3172.96|3180.17|3172.47|3180.74|3173.04|3180.17|3172.47|31
1649298260000|2022-04-07 02:24:20|3180.13|3172.43|3178.12|3170.42|3180.57|3172.87|3177.73|3170.03|30
1649298270000|2022-04-07 02:24:30|3178.34|3170.64|3179.21|3171.51|3179.65|3171.95|3178.04|3170.34|28
1649298280000|2022-04-07 02:24:40|3179.45|3171.75|3180.42|3172.72|3180.97|3173.27|3179.44|3171.74|37
1649298290000|2022-04-07 02:24:50|3180.13|3172.43|3179.08|3171.38|3180.65|3172.95|3177.79|3170.09|40
1649298300000|2022-04-07 02:25:00|3179.27|3171.57|3179.83|3172.13|3179.85|3172.15|3178.82|3171.12|39
1649298310000|2022-04-07 02:25:10|3179.63|3171.93|3180.68|3172.98|3180.68|3172.98|3178.71|3171.01|37
1649298320000|2022-04-07 02:25:20|3180.39|3172.69|3182.63|3174.93|3182.82|3175.12|3180.35|3172.65|35
1649298330000|2022-04-07 02:25:30|3182.09|3174.39|3183.15|3175.45|3183.54|3175.84|3182.09|3174.39|38
1649298340000|2022-04-07 02:25:40|3183.31|3175.61|3182.1|3174.4|3184.02|3176.32|3182.1|3174.4|37
1649298350000|2022-04-07 02:25:50|3181.89|3174.19|3180.02|3172.32|3181.99|3174.29|3179.59|3171.89|38
1649298360000|2022-04-07 02:26:00|3180.04|3172.34|3181.52|3173.82|3182.23|3174.53|3179.83|3172.13|37
1649298370000|2022-04-07 02:26:10|3181.05|3173.35|3182.23|3174.53|3182.25|3174.55|3180.54|3172.84|36
1649298380000|2022-04-07 02:26:20|3182|3174.3|3181.8|3174.1|3182.02|3174.32|3181.72|3174.02|32
1649298390000|2022-04-07 02:26:30|3181.77|3174.07|3181.85|3174.15|3181.99|3174.29|3181.61|3173.91|30
1649298400000|2022-04-07 02:26:40|3181.93|3174.23|3181.08|3173.38|3181.93|3174.23|3181.08|3173.38|21
1649298410000|2022-04-07 02:26:50|3180.94|3173.24|3181.49|3173.79|3181.6|3173.9|3180.46|3172.76|32
1649298420000|2022-04-07 02:27:00|3182.06|3174.36|3181.64|3173.94|3182.16|3174.46|3181.64|3173.94|20
1649298430000|2022-04-07 02:27:10|3181.61|3173.91|3180.47|3172.77|3181.63|3173.93|3180.23|3172.53|29
1649298440000|2022-04-07 02:27:20|3180.46|3172.76|3179.54|3171.84|3180.49|3172.79|3179.54|3171.84|28
1649298450000|2022-04-07 02:27:30|3179.63|3171.93|3179.67|3171.97|3179.72|3172.02|3179.28|3171.58|31
1649298460000|2022-04-07 02:27:40|3179.68|3171.98|3179.24|3171.54|3179.74|3172.04|3179.2|3171.5|38
1649298470000|2022-04-07 02:27:50|3179.55|3171.85|3178.96|3171.26|3179.58|3171.88|3178.66|3170.96|36
1649298480000|2022-04-07 02:28:00|3178.84|3171.14|3179.71|3172.01|3180.27|3172.57|3178.35|3170.65|40
1649298490000|2022-04-07 02:28:10|3179.68|3171.98|3177.34|3169.64|3179.68|3171.98|3176.55|3168.85|38
1649298500000|2022-04-07 02:28:20|3177.39|3169.69|3176.69|3168.99|3177.54|3169.84|3176.53|3168.83|39
1649298510000|2022-04-07 02:28:30|3176.93|3169.23|3176.37|3168.67|3177.28|3169.58|3176.37|3168.67|34
1649298520000|2022-04-07 02:28:40|3176.36|3168.66|3176.99|3169.29|3177.19|3169.49|3175.96|3168.26|37
1649298530000|2022-04-07 02:28:50|3177.05|3169.35|3177.04|3169.34|3177.5|3169.8|3176.35|3168.65|38
1649298540000|2022-04-07 02:29:00|3177.06|3169.36|3177.15|3169.45|3177.15|3169.45|3176.7|3169|26
1649298550000|2022-04-07 02:29:10|3176.97|3169.27|3177.48|3169.78|3177.89|3170.19|3176.97|3169.27|16
1649298560000|2022-04-07 02:29:20|3177.49|3169.79|3177.53|3169.83|3177.6|3169.9|3177.38|3169.68|24
1649298570000|2022-04-07 02:29:30|3177.46|3169.76|3177.35|3169.65|3177.46|3169.76|3176.78|3169.08|20
1649298580000|2022-04-07 02:29:40|3177.3|3169.6|3177.22|3169.52|3177.37|3169.67|3176.93|3169.23|29
1649298590000|2022-04-07 02:29:50|3177.24|3169.54|3177.9|3170.2|3177.96|3170.26|3177.24|3169.54|34
1649298600000|2022-04-07 02:30:00|3177.87|3170.17|3180.01|3172.31|3180.17|3172.47|3177.55|3169.85|39
1649298610000|2022-04-07 02:30:10|3179.78|3172.08|3175.46|3167.76|3179.8|3172.1|3175.46|3167.76|39
1649298620000|2022-04-07 02:30:20|3175.98|3168.28|3177.8|3170.1|3177.81|3170.11|3175.98|3168.28|35
1649298630000|2022-04-07 02:30:30|3177.79|3170.09|3178.68|3170.98|3178.68|3170.98|3177.61|3169.91|26
1649298640000|2022-04-07 02:30:40|3178.57|3170.87|3181.7|3174|3181.7|3174|3178.57|3170.87|38
1649298650000|2022-04-07 02:30:50|3181.65|3173.95|3181.72|3174.02|3182.86|3175.16|3181.21|3173.51|37
1649298660000|2022-04-07 02:31:00|3181.56|3173.86|3183.12|3175.42|3183.27|3175.57|3180.92|3173.22|37
1649298670000|2022-04-07 02:31:10|3183.04|3175.34|3183.03|3175.33|3183.24|3175.54|3182.34|3174.64|29
1649298680000|2022-04-07 02:31:20|3182.78|3175.08|3184.64|3176.94|3184.8|3177.1|3182.78|3175.08|34
1649298690000|2022-04-07 02:31:30|3183.96|3176.26|3185.13|3177.43|3185.74|3178.04|3183.96|3176.26|38
1649298700000|2022-04-07 02:31:40|3184.84|3177.14|3186.93|3179.23|3187.04|3179.34|3184.84|3177.14|39
1649298710000|2022-04-07 02:31:50|3187.14|3179.44|3188.57|3180.87|3188.58|3180.88|3186.78|3179.08|34
1649298720000|2022-04-07 02:32:00|3188.58|3180.88|3188.3|3180.6|3188.74|3181.04|3187.96|3180.26|38
1649298730000|2022-04-07 02:32:10|3188.27|3180.57|3188.2|3180.5|3188.53|3180.83|3187.93|3180.23|39
1649298740000|2022-04-07 02:32:20|3188.14|3180.44|3187.64|3179.94|3188.3|3180.6|3187.64|3179.94|36
1649298750000|2022-04-07 02:32:30|3187.63|3179.93|3188.17|3180.47|3188.17|3180.47|3187.63|3179.93|36
1649298760000|2022-04-07 02:32:40|3187.87|3180.17|3187.63|3179.93|3188.12|3180.42|3187.51|3179.81|30
1649298770000|2022-04-07 02:32:50|3187.62|3179.92|3188.11|3180.41|3188.45|3180.75|3187.62|3179.92|37
1649298780000|2022-04-07 02:33:00|3187.83|3180.13|3187.67|3179.97|3188.07|3180.37|3187.54|3179.84|27
1649298790000|2022-04-07 02:33:10|3187.79|3180.09|3188.3|3180.6|3188.34|3180.64|3187.79|3180.09|24
1649298800000|2022-04-07 02:33:20|3188.32|3180.62|3189.11|3181.41|3189.21|3181.51|3188.23|3180.53|29
1649298810000|2022-04-07 02:33:30|3188.86|3181.16|3188.59|3180.89|3189.09|3181.39|3188.18|3180.48|36
1649298820000|2022-04-07 02:33:40|3188.63|3180.93|3188.82|3181.12|3189.13|3181.43|3188.56|3180.86|36
1649298830000|2022-04-07 02:33:50|3188.71|3181.01|3189.14|3181.44|3189.16|3181.46|3188.69|3180.99|31
1649298840000|2022-04-07 02:34:00|3188.79|3181.09|3189.08|3181.38|3189.2|3181.5|3188.77|3181.07|21
1649298850000|2022-04-07 02:34:10|3189.13|3181.43|3189.27|3181.57|3189.85|3182.15|3189.13|3181.43|11
1649298860000|2022-04-07 02:34:20|3189.55|3181.85|3191.08|3183.38|3191.61|3183.91|3189.55|3181.85|30
1649298870000|2022-04-07 02:34:30|3191.09|3183.39|3193.04|3185.34|3193.13|3185.43|3191.09|3183.39|35
1649298880000|2022-04-07 02:34:40|3192.79|3185.09|3195.4|3187.7|3195.89|3188.19|3192.68|3184.98|32
1649298890000|2022-04-07 02:34:50|3195.25|3187.55|3194.74|3187.04|3195.39|3187.69|3194.74|3187.04|28
1649298900000|2022-04-07 02:35:00|3194.72|3187.02|3194.59|3186.89|3195|3187.3|3194.59|3186.89|27
1649298910000|2022-04-07 02:35:10|3194.5|3186.8|3192.69|3184.99|3194.5|3186.8|3191.99|3184.29|34
1649298920000|2022-04-07 02:35:20|3192.55|3184.85|3192.94|3185.24|3192.94|3185.24|3191.87|3184.17|31
1649298930000|2022-04-07 02:35:30|3192.92|3185.22|3193.68|3185.98|3194.29|3186.59|3192.79|3185.09|32
1649298940000|2022-04-07 02:35:40|3193.76|3186.06|3192.77|3185.07|3193.8|3186.1|3192.25|3184.55|36
1649298950000|2022-04-07 02:35:50|3192.63|3184.93|3192.25|3184.55|3192.63|3184.93|3192.08|3184.38|33
1649298960000|2022-04-07 02:36:00|3192.14|3184.44|3192.48|3184.78|3193.3|3185.6|3192.14|3184.44|24
1649298970000|2022-04-07 02:36:10|3192.49|3184.79|3191.92|3184.22|3192.49|3184.79|3191.26|3183.56|35
1649298980000|2022-04-07 02:36:20|3192.44|3184.74|3194.7|3187|3194.7|3187|3192.44|3184.74|33
1649298990000|2022-04-07 02:36:30|3194.79|3187.09|3193.42|3185.72|3194.9|3187.2|3193.36|3185.66|31
1649299000000|2022-04-07 02:36:40|3193.44|3185.74|3193.57|3185.87|3193.57|3185.87|3192.59|3184.89|32
1649299010000|2022-04-07 02:36:50|3193.84|3186.14|3193.67|3185.97|3194.38|3186.68|3193.28|3185.58|36
1649299020000|2022-04-07 02:37:00|3193.5|3185.8|3193.78|3186.08|3194.28|3186.58|3193.5|3185.8|36
1649299030000|2022-04-07 02:37:10|3193.85|3186.15|3194.04|3186.34|3194.32|3186.62|3193.85|3186.15|30
1649299040000|2022-04-07 02:37:20|3193.92|3186.22|3191.92|3184.22|3194.28|3186.58|3191.92|3184.22|38
1649299050000|2022-04-07 02:37:30|3191.94|3184.24|3191.27|3183.57|3192.07|3184.37|3191.19|3183.49|36
1649299060000|2022-04-07 02:37:40|3191.26|3183.56|3191.11|3183.41|3192.32|3184.62|3190.99|3183.29|34
1649299070000|2022-04-07 02:37:50|3191.12|3183.42|3191.82|3184.12|3191.93|3184.23|3191.11|3183.41|30
1649299080000|2022-04-07 02:38:00|3191.79|3184.09|3191.83|3184.13|3191.88|3184.18|3191.17|3183.47|32
1649299090000|2022-04-07 02:38:10|3191.96|3184.26|3192.48|3184.78|3192.55|3184.85|3191.65|3183.95|35
1649299100000|2022-04-07 02:38:20|3192.75|3185.05|3194.1|3186.4|3195.04|3187.34|3192.75|3185.05|32
1649299110000|2022-04-07 02:38:30|3194.35|3186.65|3194.22|3186.52|3194.81|3187.11|3193.61|3185.91|32
1649299120000|2022-04-07 02:38:40|3194.01|3186.31|3196.51|3188.81|3196.51|3188.81|3194.01|3186.31|35
1649299130000|2022-04-07 02:38:50|3196.53|3188.83|3196|3188.3|3196.53|3188.83|3195.32|3187.62|33
1649299140000|2022-04-07 02:39:00|3196.05|3188.35|3195.77|3188.07|3196.05|3188.35|3195.5|3187.8|32
1649299150000|2022-04-07 02:39:10|3195.76|3188.06|3195.68|3187.98|3196.29|3188.59|3195.5|3187.8|27
1649299160000|2022-04-07 02:39:20|3195.77|3188.07|3196.02|3188.32|3196.29|3188.59|3195.7|3188|28
1649299170000|2022-04-07 02:39:30|3196.07|3188.37|3195.94|3188.24|3196.25|3188.55|3195.91|3188.21|31
1649299180000|2022-04-07 02:39:40|3195.93|3188.23|3195.68|3187.98|3196.03|3188.33|3195.67|3187.97|28
1649299190000|2022-04-07 02:39:50|3195.91|3188.21|3193.87|3186.17|3195.93|3188.23|3193.71|3186.01|34
1649299200000|2022-04-07 02:40:00|3193.85|3186.15|3191.93|3184.23|3193.85|3186.15|3191.87|3184.17|37
1649299210000|2022-04-07 02:40:10|3191.87|3184.17|3191.45|3183.75|3191.96|3184.26|3190.79|3183.09|40
1649299220000|2022-04-07 02:40:20|3191.26|3183.56|3191.37|3183.67|3191.91|3184.21|3190.22|3182.52|38
1649299230000|2022-04-07 02:40:30|3191.51|3183.81|3191.17|3183.47|3192.02|3184.32|3190.62|3182.92|37
1649299240000|2022-04-07 02:40:40|3191.27|3183.57|3190.13|3182.43|3191.53|3183.83|3190.13|3182.43|29
1649299250000|2022-04-07 02:40:50|3189.94|3182.24|3189.4|3181.7|3190.58|3182.88|3189.01|3181.31|32
1649299260000|2022-04-07 02:41:00|3189.19|3181.49|3185.6|3177.9|3189.19|3181.49|3185.18|3177.48|36
1649299270000|2022-04-07 02:41:10|3185.44|3177.74|3184.68|3176.98|3185.65|3177.95|3184.35|3176.65|37
1649299280000|2022-04-07 02:41:20|3184.52|3176.82|3182.58|3174.88|3184.62|3176.92|3182.58|3174.88|40
1649299290000|2022-04-07 02:41:30|3182.24|3174.54|3180.22|3172.52|3182.24|3174.54|3180.11|3172.41|37
1649299300000|2022-04-07 02:41:40|3180.3|3172.6|3182.15|3174.45|3182.34|3174.64|3180.28|3172.58|33
1649299310000|2022-04-07 02:41:50|3181.75|3174.05|3181.33|3173.63|3181.92|3174.22|3181|3173.3|36
1649299320000|2022-04-07 02:42:00|3181.13|3173.43|3181.06|3173.36|3181.52|3173.82|3180.63|3172.93|33
1649299330000|2022-04-07 02:42:10|3181.1|3173.4|3182|3174.3|3182.34|3174.64|3180.83|3173.13|33
1649299340000|2022-04-07 02:42:20|3181.87|3174.17|3181.34|3173.64|3181.94|3174.24|3181.02|3173.32|30
1649299350000|2022-04-07 02:42:30|3181.32|3173.62|3182.58|3174.88|3182.62|3174.92|3180.83|3173.13|33
1649299360000|2022-04-07 02:42:40|3182.29|3174.59|3182.87|3175.17|3183.26|3175.56|3182.27|3174.57|34
1649299370000|2022-04-07 02:42:50|3182.85|3175.15|3182.98|3175.28|3183.33|3175.63|3182.85|3175.15|24
1649299380000|2022-04-07 02:43:00|3182.99|3175.29|3181.51|3173.81|3182.99|3175.29|3181.34|3173.64|30
1649299390000|2022-04-07 02:43:10|3181.55|3173.85|3182.74|3175.04|3183.23|3175.53|3181.35|3173.65|32
1649299400000|2022-04-07 02:43:20|3182.77|3175.07|3182.72|3175.02|3183.23|3175.53|3182.67|3174.97|26
1649299410000|2022-04-07 02:43:30|3182.67|3174.97|3182.79|3175.09|3183.03|3175.33|3182.67|3174.97|15
1649299420000|2022-04-07 02:43:40|3182.8|3175.1|3182.74|3175.04|3183.06|3175.36|3182.74|3175.04|24
1649299430000|2022-04-07 02:43:50|3182.8|3175.1|3183.44|3175.74|3184.07|3176.37|3182.74|3175.04|31
1649299440000|2022-04-07 02:44:00|3183.59|3175.89|3182.91|3175.21|3183.66|3175.96|3182.17|3174.47|31
1649299450000|2022-04-07 02:44:10|3182.92|3175.22|3182.92|3175.22|3183.62|3175.92|3181.99|3174.29|35
1649299460000|2022-04-07 02:44:20|3182.95|3175.25|3180.72|3173.02|3182.96|3175.26|3180.67|3172.97|36
1649299470000|2022-04-07 02:44:30|3180.49|3172.79|3180.31|3172.61|3180.96|3173.26|3179.9|3172.2|39
1649299480000|2022-04-07 02:44:40|3180.22|3172.52|3181.36|3173.66|3182.27|3174.57|3180.12|3172.42|37
1649299490000|2022-04-07 02:44:50|3181.28|3173.58|3179.2|3171.5|3181.28|3173.58|3178.76|3171.06|37
1649299500000|2022-04-07 02:45:00|3178.97|3171.27|3177.94|3170.24|3178.99|3171.29|3177.75|3170.05|35
1649299510000|2022-04-07 02:45:10|3178.18|3170.48|3177.99|3170.29|3178.39|3170.69|3177.64|3169.94|40
1649299520000|2022-04-07 02:45:20|3177.97|3170.27|3177.64|3169.94|3178.88|3171.18|3177.64|3169.94|35
1649299530000|2022-04-07 02:45:30|3177.65|3169.95|3178.06|3170.36|3178.4|3170.7|3177.64|3169.94|32
1649299540000|2022-04-07 02:45:40|3178.11|3170.41|3177.64|3169.94|3178.29|3170.59|3177.63|3169.93|38
1649299550000|2022-04-07 02:45:50|3177.62|3169.92|3177.27|3169.57|3177.65|3169.95|3176.99|3169.29|31
1649299560000|2022-04-07 02:46:00|3177.2|3169.5|3178.91|3171.21|3178.91|3171.21|3177.2|3169.5|34
1649299570000|2022-04-07 02:46:10|3179|3171.3|3178.67|3170.97|3179.8|3172.1|3178.25|3170.55|38
1649299580000|2022-04-07 02:46:20|3178.76|3171.06|3179.6|3171.9|3179.93|3172.23|3178.62|3170.92|37
1649299590000|2022-04-07 02:46:30|3179.33|3171.63|3181.08|3173.38|3181.08|3173.38|3179.15|3171.45|36
1649299600000|2022-04-07 02:46:40|3180.86|3173.16|3181.17|3173.47|3181.57|3173.87|3180.77|3173.07|35
1649299610000|2022-04-07 02:46:50|3181.21|3173.51|3179.52|3171.82|3181.21|3173.51|3179.39|3171.69|37
1649299620000|2022-04-07 02:47:00|3179.37|3171.67|3179.4|3171.7|3180.12|3172.42|3179.2|3171.5|38
1649299630000|2022-04-07 02:47:10|3179.39|3171.69|3178.29|3170.59|3179.48|3171.78|3178.09|3170.39|34
1649299640000|2022-04-07 02:47:20|3178.36|3170.66|3177.84|3170.14|3178.64|3170.94|3177.84|3170.14|25
1649299650000|2022-04-07 02:47:30|3177.94|3170.24|3176.62|3168.92|3177.94|3170.24|3176.34|3168.64|37
1649299660000|2022-04-07 02:47:40|3176.6|3168.9|3176.6|3168.9|3176.63|3168.93|3176.12|3168.42|37
1649299670000|2022-04-07 02:47:50|3176.56|3168.86|3178.94|3171.24|3179.33|3171.63|3176.43|3168.73|31
1649299680000|2022-04-07 02:48:00|3178.92|3171.22|3178.46|3170.76|3178.99|3171.29|3177.92|3170.22|32
1649299690000|2022-04-07 02:48:10|3178.43|3170.73|3177.94|3170.24|3178.85|3171.15|3177.23|3169.53|32
1649299700000|2022-04-07 02:48:20|3177.79|3170.09|3178.46|3170.76|3178.56|3170.86|3177.43|3169.73|26
1649299710000|2022-04-07 02:48:30|3178.45|3170.75|3176.79|3169.09|3178.49|3170.79|3176.14|3168.44|31
1649299720000|2022-04-07 02:48:40|3176.75|3169.05|3176.49|3168.79|3177.47|3169.77|3176|3168.3|37
1649299730000|2022-04-07 02:48:50|3176.47|3168.77|3176.63|3168.93|3176.74|3169.04|3176.36|3168.66|31
1649299740000|2022-04-07 02:49:00|3176.55|3168.85|3178.56|3170.86|3178.76|3171.06|3176.33|3168.63|33
1649299750000|2022-04-07 02:49:10|3178.54|3170.84|3177.46|3169.76|3178.54|3170.84|3177.15|3169.45|32
1649299760000|2022-04-07 02:49:20|3177.48|3169.78|3176.22|3168.52|3177.52|3169.82|3176.07|3168.37|38
1649299770000|2022-04-07 02:49:30|3176.23|3168.53|3175.83|3168.13|3176.23|3168.53|3175.65|3167.95|36
1649299780000|2022-04-07 02:49:40|3175.79|3168.09|3175.6|3167.9|3176.23|3168.53|3175.6|3167.9|32
1649299790000|2022-04-07 02:49:50|3175.59|3167.89|3173.59|3165.89|3175.86|3168.16|3173.59|3165.89|32
1649299800000|2022-04-07 02:50:00|3173.71|3166.01|3173.8|3166.1|3174.32|3166.62|3173.42|3165.72|32
1649299810000|2022-04-07 02:50:10|3174.13|3166.43|3173.73|3166.03|3174.33|3166.63|3173.26|3165.56|27
1649299820000|2022-04-07 02:50:20|3174.63|3166.93|3173.59|3165.89|3174.67|3166.97|3173.41|3165.71|35
1649299830000|2022-04-07 02:50:30|3173.58|3165.88|3174.1|3166.4|3174.1|3166.4|3173.47|3165.77|27
1649299840000|2022-04-07 02:50:40|3174.23|3166.53|3173.95|3166.25|3174.3|3166.6|3173.8|3166.1|26
1649299850000|2022-04-07 02:50:50|3174.04|3166.34|3173.1|3165.4|3174.04|3166.34|3172.49|3164.79|36
1649299860000|2022-04-07 02:51:00|3173.14|3165.44|3173|3165.3|3173.52|3165.82|3173|3165.3|29
1649299870000|2022-04-07 02:51:10|3173.33|3165.63|3174.3|3166.6|3174.3|3166.6|3173.33|3165.63|28
1649299880000|2022-04-07 02:51:20|3174.31|3166.61|3174.58|3166.88|3174.58|3166.88|3174.18|3166.48|26
1649299890000|2022-04-07 02:51:30|3174.52|3166.82|3175.36|3167.66|3175.36|3167.66|3174.25|3166.55|29
1649299900000|2022-04-07 02:51:40|3175.5|3167.8|3178.01|3170.31|3178.01|3170.31|3175.39|3167.69|36
1649299910000|2022-04-07 02:51:50|3177.75|3170.05|3176.62|3168.92|3178.04|3170.34|3176.62|3168.92|37
1649299920000|2022-04-07 02:52:00|3176.32|3168.62|3174.69|3166.99|3176.32|3168.62|3174.5|3166.8|39
1649299930000|2022-04-07 02:52:10|3174.74|3167.04|3174.15|3166.45|3174.79|3167.09|3173.9|3166.2|37
1649299940000|2022-04-07 02:52:20|3174.16|3166.46|3174.33|3166.63|3174.58|3166.88|3173.89|3166.19|35
1649299950000|2022-04-07 02:52:30|3174.34|3166.64|3174.45|3166.75|3174.64|3166.94|3174.26|3166.56|36
1649299960000|2022-04-07 02:52:40|3174.38|3166.68|3173.49|3165.79|3174.43|3166.73|3172.92|3165.22|31
1649299970000|2022-04-07 02:52:50|3173.47|3165.77|3173.41|3165.71|3173.61|3165.91|3172.95|3165.25|37
1649299980000|2022-04-07 02:53:00|3173.34|3165.64|3173.06|3165.36|3173.72|3166.02|3172.93|3165.23|37
1649299990000|2022-04-07 02:53:10|3173.26|3165.56|3175.19|3167.49|3175.27|3167.57|3173.17|3165.47|34
1649300000000|2022-04-07 02:53:20|3175.23|3167.53|3175.17|3167.47|3175.27|3167.57|3175.1|3167.4|26
1649300010000|2022-04-07 02:53:30|3175.15|3167.45|3174.94|3167.24|3175.15|3167.45|3174.75|3167.05|26
1649300020000|2022-04-07 02:53:40|3174.92|3167.22|3174.88|3167.18|3174.97|3167.27|3174.86|3167.16|14
1649300030000|2022-04-07 02:53:50|3174.87|3167.17|3175.11|3167.41|3175.13|3167.43|3174.8|3167.1|24
1649300040000|2022-04-07 02:54:00|3175.1|3167.4|3178.46|3170.76|3178.46|3170.76|3175.08|3167.38|30
1649300050000|2022-04-07 02:54:10|3178.6|3170.9|3180.93|3173.23|3181.28|3173.58|3178.54|3170.84|33
1649300060000|2022-04-07 02:54:20|3180.8|3173.1|3180.58|3172.88|3180.8|3173.1|3178.14|3170.44|38
1649300070000|2022-04-07 02:54:30|3180.8|3173.1|3181.54|3173.84|3181.71|3174.01|3180.76|3173.06|38
1649300080000|2022-04-07 02:54:40|3181.61|3173.91|3182.06|3174.36|3183.19|3175.49|3181.01|3173.31|40
1649300090000|2022-04-07 02:54:50|3181.97|3174.27|3182.77|3175.07|3182.94|3175.24|3181.93|3174.23|38
1649300100000|2022-04-07 02:55:00|3182.75|3175.05|3182.52|3174.82|3182.87|3175.17|3182.28|3174.58|36
1649300110000|2022-04-07 02:55:10|3182.49|3174.79|3182.81|3175.11|3182.84|3175.14|3181.64|3173.94|39
1649300120000|2022-04-07 02:55:20|3182.82|3175.12|3182.88|3175.18|3183.19|3175.49|3182.78|3175.08|35
1649300130000|2022-04-07 02:55:30|3182.81|3175.11|3185.02|3177.32|3185.31|3177.61|3182.81|3175.11|28
1649300140000|2022-04-07 02:55:40|3184.95|3177.25|3186.82|3179.12|3186.96|3179.26|3184.95|3177.25|34
1649300150000|2022-04-07 02:55:50|3186.68|3178.98|3186.88|3179.18|3187.98|3180.28|3186.68|3178.98|37
1649300160000|2022-04-07 02:56:00|3186.87|3179.17|3188.17|3180.47|3188.17|3180.47|3186.35|3178.65|34
1649300170000|2022-04-07 02:56:10|3188.42|3180.72|3188.97|3181.27|3188.97|3181.27|3188.42|3180.72|23
1649300180000|2022-04-07 02:56:20|3189.14|3181.44|3189.23|3181.53|3190.09|3182.39|3189.11|3181.41|24
1649300190000|2022-04-07 02:56:30|3189.47|3181.77|3190.56|3182.86|3190.87|3183.17|3189.47|3181.77|34
1649300200000|2022-04-07 02:56:40|3190.55|3182.85|3190.27|3182.57|3191.49|3183.79|3190.06|3182.36|35
1649300210000|2022-04-07 02:56:50|3190.13|3182.43|3190.62|3182.92|3190.66|3182.96|3190.03|3182.33|36
1649300220000|2022-04-07 02:57:00|3190.61|3182.91|3190.72|3183.02|3191.54|3183.84|3189.98|3182.28|35
1649300230000|2022-04-07 02:57:10|3190.66|3182.96|3190.6|3182.9|3191.89|3184.19|3190.59|3182.89|31
1649300240000|2022-04-07 02:57:20|3191.88|3184.18|3189.8|3182.1|3191.88|3184.18|3188.58|3180.88|38
1649300250000|2022-04-07 02:57:30|3189.79|3182.09|3189.6|3181.9|3190.19|3182.49|3189.56|3181.86|34
1649300260000|2022-04-07 02:57:40|3189.54|3181.84|3190.34|3182.64|3190.63|3182.93|3189.2|3181.5|36
1649300270000|2022-04-07 02:57:50|3190.22|3182.52|3192.37|3184.67|3192.43|3184.73|3190.22|3182.52|36
1649300280000|2022-04-07 02:58:00|3192.28|3184.58|3191.57|3183.87|3193.28|3185.58|3191.31|3183.61|37
1649300290000|2022-04-07 02:58:10|3191.88|3184.18|3191.03|3183.33|3192.48|3184.78|3191.03|3183.33|34
1649300300000|2022-04-07 02:58:20|3190.96|3183.26|3189.54|3181.84|3190.96|3183.26|3189.41|3181.71|32
1649300310000|2022-04-07 02:58:30|3189.51|3181.81|3188.7|3181|3189.51|3181.81|3188.53|3180.83|36
1649300320000|2022-04-07 02:58:40|3188.69|3180.99|3189.78|3182.08|3189.78|3182.08|3188.59|3180.89|34
1649300330000|2022-04-07 02:58:50|3189.76|3182.06|3192.01|3184.31|3192.01|3184.31|3189.76|3182.06|26
1649300340000|2022-04-07 02:59:00|3191.98|3184.28|3188.82|3181.12|3192.47|3184.77|3188.82|3181.12|35
1649300350000|2022-04-07 02:59:10|3188.94|3181.24|3189.3|3181.6|3189.3|3181.6|3188.42|3180.72|37
1649300360000|2022-04-07 02:59:20|3189.21|3181.51|3189.17|3181.47|3189.29|3181.59|3188.52|3180.82|34
1649300370000|2022-04-07 02:59:30|3189.21|3181.51|3189.36|3181.66|3189.36|3181.66|3188.31|3180.61|36
1649300380000|2022-04-07 02:59:40|3189.47|3181.77|3189.44|3181.74|3189.84|3182.14|3189.09|3181.39|36
1649300390000|2022-04-07 02:59:50|3189.4|3181.7|3188.97|3181.27|3190.09|3182.39|3188.97|3181.27|33
1649300400000|2022-04-07 03:00:00|3188.94|3181.24|3192.14|3184.44|3193.05|3185.35|3188.84|3181.14|36
1649300410000|2022-04-07 03:00:10|3191.78|3184.08|3188.49|3180.79|3192.61|3184.91|3188.15|3180.45|40
1649300420000|2022-04-07 03:00:20|3188.25|3180.55|3189|3181.3|3189.34|3181.64|3187.38|3179.68|40
1649300430000|2022-04-07 03:00:30|3189.03|3181.33|3189.62|3181.92|3190.95|3183.25|3188.6|3180.9|35
1649300440000|2022-04-07 03:00:40|3189.48|3181.78|3190.55|3182.85|3191.28|3183.58|3189.38|3181.68|35
1649300450000|2022-04-07 03:00:50|3190.64|3182.94|3190.47|3182.77|3191.18|3183.48|3190.35|3182.65|35
1649300460000|2022-04-07 03:01:00|3190.45|3182.75|3190.52|3182.82|3191.68|3183.98|3190.45|3182.75|36
1649300470000|2022-04-07 03:01:10|3190.51|3182.81|3190.13|3182.43|3190.69|3182.99|3189.89|3182.19|33
1649300480000|2022-04-07 03:01:20|3189.97|3182.27|3189.7|3182|3189.97|3182.27|3189.25|3181.55|32
1649300490000|2022-04-07 03:01:30|3190.05|3182.35|3190.16|3182.46|3190.25|3182.55|3189.62|3181.92|38
1649300500000|2022-04-07 03:01:40|3190.2|3182.5|3190.31|3182.61|3191.98|3184.28|3189.8|3182.1|34
1649300510000|2022-04-07 03:01:50|3190.35|3182.65|3190.59|3182.89|3190.71|3183.01|3190.06|3182.36|32
1649300520000|2022-04-07 03:02:00|3190.64|3182.94|3190.48|3182.78|3190.87|3183.17|3190.31|3182.61|35
1649300530000|2022-04-07 03:02:10|3190.49|3182.79|3189.73|3182.03|3190.56|3182.86|3189.7|3182|31
1649300540000|2022-04-07 03:02:20|3189.6|3181.9|3188.74|3181.04|3189.6|3181.9|3188|3180.3|38
1649300550000|2022-04-07 03:02:30|3188.77|3181.07|3188.05|3180.35|3188.81|3181.11|3188.05|3180.35|37
1649300560000|2022-04-07 03:02:40|3187.96|3180.26|3187.54|3179.84|3188.25|3180.55|3187.47|3179.77|31
1649300570000|2022-04-07 03:02:50|3187.59|3179.89|3187.85|3180.15|3188.09|3180.39|3187.59|3179.89|36
1649300580000|2022-04-07 03:03:00|3187.93|3180.23|3187.45|3179.75|3188.47|3180.77|3187.44|3179.74|32
1649300590000|2022-04-07 03:03:10|3187.46|3179.76|3187.72|3180.02|3187.72|3180.02|3185.96|3178.26|30
1649300600000|2022-04-07 03:03:20|3187.63|3179.93|3189.01|3181.31|3189.36|3181.66|3187.47|3179.77|33
1649300610000|2022-04-07 03:03:30|3188.94|3181.24|3188.75|3181.05|3189.39|3181.69|3188.31|3180.61|39
1649300620000|2022-04-07 03:03:40|3188.8|3181.1|3189.2|3181.5|3189.25|3181.55|3188.39|3180.69|35
1649300630000|2022-04-07 03:03:50|3189.5|3181.8|3191.45|3183.75|3191.68|3183.98|3189.14|3181.44|38
1649300640000|2022-04-07 03:04:00|3191.79|3184.09|3191.05|3183.35|3191.81|3184.11|3191.02|3183.32|22
1649300650000|2022-04-07 03:04:10|3191.03|3183.33|3191.3|3183.6|3191.3|3183.6|3190.58|3182.88|29
1649300660000|2022-04-07 03:04:20|3191.29|3183.59|3191.43|3183.73|3191.76|3184.06|3191.1|3183.4|29
1649300670000|2022-04-07 03:04:30|3191.41|3183.71|3190.44|3182.74|3191.44|3183.74|3190.44|3182.74|35
1649300680000|2022-04-07 03:04:40|3190.45|3182.75|3190.46|3182.76|3190.61|3182.91|3190.14|3182.44|33
1649300690000|2022-04-07 03:04:50|3190.34|3182.64|3190.54|3182.84|3190.66|3182.96|3190.17|3182.47|33
1649300700000|2022-04-07 03:05:00|3190.19|3182.49|3190.44|3182.74|3190.61|3182.91|3189.91|3182.21|36
1649300710000|2022-04-07 03:05:10|3190.39|3182.69|3189.94|3182.24|3190.76|3183.06|3189.37|3181.67|32
1649300720000|2022-04-07 03:05:20|3189.59|3181.89|3189.13|3181.43|3190.17|3182.47|3188.94|3181.24|38
1649300730000|2022-04-07 03:05:30|3189.24|3181.54|3187.76|3180.06|3189.93|3182.23|3187.63|3179.93|35
1649300740000|2022-04-07 03:05:40|3187.67|3179.97|3187.42|3179.72|3187.67|3179.97|3186.81|3179.11|33
1649300750000|2022-04-07 03:05:50|3187.23|3179.53|3188.08|3180.38|3188.55|3180.85|3187.14|3179.44|36
1649300760000|2022-04-07 03:06:00|3188.19|3180.49|3188.44|3180.74|3189.3|3181.6|3188|3180.3|33
1649300770000|2022-04-07 03:06:10|3188.53|3180.83|3189.04|3181.34|3189.39|3181.69|3188.27|3180.57|22
1649300780000|2022-04-07 03:06:20|3189.06|3181.36|3189.87|3182.17|3189.94|3182.24|3189.06|3181.36|31
1649300790000|2022-04-07 03:06:30|3189.84|3182.14|3188.53|3180.83|3189.85|3182.15|3188.53|3180.83|32
1649300800000|2022-04-07 03:06:40|3188.44|3180.74|3188.31|3180.61|3188.44|3180.74|3187.51|3179.81|30
1649300810000|2022-04-07 03:06:50|3188.26|3180.56|3188.37|3180.67|3188.38|3180.68|3187.6|3179.9|34
1649300820000|2022-04-07 03:07:00|3188.39|3180.69|3188.8|3181.1|3188.8|3181.1|3188.16|3180.46|30
1649300830000|2022-04-07 03:07:10|3188.79|3181.09|3191.38|3183.68|3191.71|3184.01|3188.79|3181.09|37
1649300840000|2022-04-07 03:07:20|3191.4|3183.7|3190.56|3182.86|3191.46|3183.76|3190.46|3182.76|36
1649300850000|2022-04-07 03:07:30|3190.38|3182.68|3190.89|3183.19|3191.29|3183.59|3190.14|3182.44|35
1649300860000|2022-04-07 03:07:40|3190.94|3183.24|3191.25|3183.55|3191.58|3183.88|3190.87|3183.17|32
1649300870000|2022-04-07 03:07:50|3191.34|3183.64|3191.24|3183.54|3191.34|3183.64|3190.86|3183.16|26
1649300880000|2022-04-07 03:08:00|3191.25|3183.55|3191.11|3183.41|3191.52|3183.82|3191.1|3183.4|23
1649300890000|2022-04-07 03:08:10|3191.12|3183.42|3190.94|3183.24|3191.5|3183.8|3190.94|3183.24|18
1649300900000|2022-04-07 03:08:20|3190.97|3183.27|3190.95|3183.25|3191.32|3183.62|3190.88|3183.18|24
1649300910000|2022-04-07 03:08:30|3190.98|3183.28|3191.34|3183.64|3191.48|3183.78|3190.62|3182.92|34
1649300920000|2022-04-07 03:08:40|3191.31|3183.61|3191.32|3183.62|3191.4|3183.7|3191.07|3183.37|30
1649300930000|2022-04-07 03:08:50|3191.35|3183.65|3191.61|3183.91|3191.61|3183.91|3191.07|3183.37|28
1649300940000|2022-04-07 03:09:00|3191.65|3183.95|3190.9|3183.2|3191.84|3184.14|3190.89|3183.19|34
1649300950000|2022-04-07 03:09:10|3190.94|3183.24|3189.96|3182.26|3190.97|3183.27|3189.11|3181.41|39
1649300960000|2022-04-07 03:09:20|3189.97|3182.27|3191.22|3183.52|3191.62|3183.92|3189.94|3182.24|36
1649300970000|2022-04-07 03:09:30|3191.34|3183.64|3189.88|3182.18|3191.51|3183.81|3189.88|3182.18|34
1649300980000|2022-04-07 03:09:40|3189.89|3182.19|3190.09|3182.39|3190.22|3182.52|3189.71|3182.01|36
1649300990000|2022-04-07 03:09:50|3190.35|3182.65|3190.54|3182.84|3190.78|3183.08|3190.11|3182.41|37
1649301000000|2022-04-07 03:10:00|3190.51|3182.81|3190.97|3183.27|3191.71|3184.01|3189.99|3182.29|34
1649301010000|2022-04-07 03:10:10|3190.69|3182.99|3190.89|3183.19|3190.97|3183.27|3190.21|3182.51|36
1649301020000|2022-04-07 03:10:20|3190.91|3183.21|3191.79|3184.09|3192.38|3184.68|3190.58|3182.88|35
1649301030000|2022-04-07 03:10:30|3192.05|3184.35|3191.53|3183.83|3192.05|3184.35|3191.09|3183.39|36
1649301040000|2022-04-07 03:10:40|3191.54|3183.84|3190.79|3183.09|3191.54|3183.84|3190.77|3183.07|34
1649301050000|2022-04-07 03:10:50|3191.38|3183.68|3191.04|3183.34|3191.6|3183.9|3191.04|3183.34|18
1649301060000|2022-04-07 03:11:00|3191.1|3183.4|3191.32|3183.62|3191.33|3183.63|3191.1|3183.4|23
1649301070000|2022-04-07 03:11:10|3191.21|3183.51|3191.32|3183.62|3191.32|3183.62|3191.15|3183.45|24
1649301080000|2022-04-07 03:11:20|3191.28|3183.58|3190.76|3183.06|3191.35|3183.65|3190.09|3182.39|29
1649301090000|2022-04-07 03:11:30|3190.77|3183.07|3188.75|3181.05|3190.81|3183.11|3188.75|3181.05|34
1649301100000|2022-04-07 03:11:40|3188.79|3181.09|3187.88|3180.18|3189.23|3181.53|3187.37|3179.67|40
1649301110000|2022-04-07 03:11:50|3187.8|3180.1|3186.35|3178.65|3187.88|3180.18|3186.21|3178.51|37
1649301120000|2022-04-07 03:12:00|3186.28|3178.58|3184.65|3176.95|3186.42|3178.72|3184.29|3176.59|37
1649301130000|2022-04-07 03:12:10|3184.64|3176.94|3183.6|3175.9|3184.89|3177.19|3183.51|3175.81|38
1649301140000|2022-04-07 03:12:20|3183.9|3176.2|3183.5|3175.8|3184.11|3176.41|3183.32|3175.62|35
1649301150000|2022-04-07 03:12:30|3183.54|3175.84|3184.03|3176.33|3184.03|3176.33|3182.96|3175.26|37
1649301160000|2022-04-07 03:12:40|3184.11|3176.41|3184.97|3177.27|3185.75|3178.05|3184.09|3176.39|32
1649301170000|2022-04-07 03:12:50|3185|3177.3|3182.38|3174.68|3185|3177.3|3182|3174.3|39
1649301180000|2022-04-07 03:13:00|3182.48|3174.78|3181.92|3174.22|3182.78|3175.08|3181.19|3173.49|39
1649301190000|2022-04-07 03:13:10|3182.16|3174.46|3182.3|3174.6|3182.72|3175.02|3182.16|3174.46|35
1649301200000|2022-04-07 03:13:20|3182.31|3174.61|3181.69|3173.99|3182.36|3174.66|3181.28|3173.58|34
1649301210000|2022-04-07 03:13:30|3181.65|3173.95|3182|3174.3|3182.45|3174.75|3181.22|3173.52|39
1649301220000|2022-04-07 03:13:40|3182.01|3174.31|3181.32|3173.62|3182.2|3174.5|3181.25|3173.55|38
1649301230000|2022-04-07 03:13:50|3181.37|3173.67|3182.39|3174.69|3183.04|3175.34|3181.36|3173.66|33
1649301240000|2022-04-07 03:14:00|3182.44|3174.74|3181.33|3173.63|3182.44|3174.74|3181.33|3173.63|37
1649301250000|2022-04-07 03:14:10|3181.29|3173.59|3180.33|3172.63|3181.87|3174.17|3180.25|3172.55|36
1649301260000|2022-04-07 03:14:20|3180.49|3172.79|3179.92|3172.22|3180.49|3172.79|3179.53|3171.83|37
1649301270000|2022-04-07 03:14:30|3179.67|3171.97|3178.75|3171.05|3179.75|3172.05|3178.64|3170.94|38
1649301280000|2022-04-07 03:14:40|3178.76|3171.06|3179.11|3171.41|3179.13|3171.43|3178.71|3171.01|33
1649301290000|2022-04-07 03:14:50|3179.35|3171.65|3181.74|3174.04|3181.76|3174.06|3179.35|3171.65|33
1649301300000|2022-04-07 03:15:00|3181.72|3174.02|3179.58|3171.88|3181.9|3174.2|3179.58|3171.88|38
1649301310000|2022-04-07 03:15:10|3179.71|3172.01|3178.71|3171.01|3179.71|3172.01|3178.59|3170.89|29
1649301320000|2022-04-07 03:15:20|3178.94|3171.24|3181.05|3173.35|3181.05|3173.35|3178.94|3171.24|28
1649301330000|2022-04-07 03:15:30|3181.01|3173.31|3181.18|3173.48|3181.24|3173.54|3180.58|3172.88|31
1649301340000|2022-04-07 03:15:40|3181.06|3173.36|3180.36|3172.66|3181.06|3173.36|3179.99|3172.29|36
1649301350000|2022-04-07 03:15:50|3180.28|3172.58|3180.04|3172.34|3180.3|3172.6|3179.31|3171.61|35
1649301360000|2022-04-07 03:16:00|3179.98|3172.28|3180|3172.3|3180.07|3172.37|3179.59|3171.89|32
1649301370000|2022-04-07 03:16:10|3180.03|3172.33|3179.34|3171.64|3180.59|3172.89|3178.52|3170.82|31
1649301380000|2022-04-07 03:16:20|3179.19|3171.49|3179.57|3171.87|3179.68|3171.98|3179.07|3171.37|30
1649301390000|2022-04-07 03:16:30|3179.65|3171.95|3180.79|3173.09|3180.79|3173.09|3179.51|3171.81|35
1649301400000|2022-04-07 03:16:40|3180.8|3173.1|3180.54|3172.84|3180.85|3173.15|3180.51|3172.81|27
1649301410000|2022-04-07 03:16:50|3180.56|3172.86|3179.75|3172.05|3180.73|3173.03|3179.63|3171.93|36
1649301420000|2022-04-07 03:17:00|3179.8|3172.1|3180.68|3172.98|3180.68|3172.98|3179.8|3172.1|30
1649301430000|2022-04-07 03:17:10|3180.73|3173.03|3180.54|3172.84|3180.92|3173.22|3180.33|3172.63|35
1649301440000|2022-04-07 03:17:20|3180.75|3173.05|3181.13|3173.43|3181.51|3173.81|3180.75|3173.05|25
1649301450000|2022-04-07 03:17:30|3181.48|3173.78|3181.76|3174.06|3181.92|3174.22|3181.48|3173.78|34
1649301460000|2022-04-07 03:17:40|3181.78|3174.08|3183.02|3175.32|3183.05|3175.35|3181.63|3173.93|24
1649301470000|2022-04-07 03:17:50|3183.04|3175.34|3182.74|3175.04|3183.09|3175.39|3181.89|3174.19|27
1649301480000|2022-04-07 03:18:00|3182.58|3174.88|3182.92|3175.22|3183.55|3175.85|3182.21|3174.51|32
1649301490000|2022-04-07 03:18:10|3183.18|3175.48|3182.79|3175.09|3183.23|3175.53|3182.56|3174.86|38
1649301500000|2022-04-07 03:18:20|3182.96|3175.26|3181.94|3174.24|3183.29|3175.59|3181.82|3174.12|33
1649301510000|2022-04-07 03:18:30|3181.85|3174.15|3180.3|3172.6|3181.85|3174.15|3180.23|3172.53|35
1649301520000|2022-04-07 03:18:40|3180.32|3172.62|3180.47|3172.77|3180.63|3172.93|3180.04|3172.34|36
1649301530000|2022-04-07 03:18:50|3180.48|3172.78|3180.47|3172.77|3180.55|3172.85|3180.37|3172.67|32
1649301540000|2022-04-07 03:19:00|3180.48|3172.78|3180.47|3172.77|3180.68|3172.98|3180.21|3172.51|29
1649301550000|2022-04-07 03:19:10|3180.46|3172.76|3180.38|3172.68|3180.57|3172.87|3180.3|3172.6|29
1649301560000|2022-04-07 03:19:20|3180.42|3172.72|3180.39|3172.69|3180.57|3172.87|3179.84|3172.14|39
1649301570000|2022-04-07 03:19:30|3180.27|3172.57|3182.57|3174.87|3182.57|3174.87|3180.16|3172.46|37
1649301580000|2022-04-07 03:19:40|3182.79|3175.09|3187.37|3179.67|3187.42|3179.72|3182.79|3175.09|35
1649301590000|2022-04-07 03:19:50|3187.41|3179.71|3189.18|3181.48|3189.18|3181.48|3186.78|3179.08|35
1649301600000|2022-04-07 03:20:00|3189.19|3181.49|3183.77|3176.07|3189.33|3181.63|3183.77|3176.07|38
1649301610000|2022-04-07 03:20:10|3183.49|3175.79|3184.44|3176.74|3184.44|3176.74|3182.05|3174.35|39
1649301620000|2022-04-07 03:20:20|3184.55|3176.85|3184.02|3176.32|3185.67|3177.97|3183.82|3176.12|40
1649301630000|2022-04-07 03:20:30|3184.09|3176.39|3183.97|3176.27|3184.38|3176.68|3183.56|3175.86|38
1649301640000|2022-04-07 03:20:40|3184.04|3176.34|3184.32|3176.62|3184.4|3176.7|3183.79|3176.09|34
1649301650000|2022-04-07 03:20:50|3184.35|3176.65|3183.96|3176.26|3184.36|3176.66|3183.85|3176.15|36
1649301660000|2022-04-07 03:21:00|3183.9|3176.2|3185.05|3177.35|3185.22|3177.52|3183.76|3176.06|31
1649301670000|2022-04-07 03:21:10|3185.16|3177.46|3184.4|3176.7|3185.79|3178.09|3184.31|3176.61|32
1649301680000|2022-04-07 03:21:20|3184.39|3176.69|3183.93|3176.23|3184.39|3176.69|3183.57|3175.87|34
1649301690000|2022-04-07 03:21:30|3183.95|3176.25|3183.88|3176.18|3184.47|3176.77|3183.87|3176.17|27
1649301700000|2022-04-07 03:21:40|3183.83|3176.13|3182.76|3175.06|3183.83|3176.13|3182.71|3175.01|29
1649301710000|2022-04-07 03:21:50|3182.82|3175.12|3182.83|3175.13|3183.52|3175.82|3182.82|3175.12|32
1649301720000|2022-04-07 03:22:00|3182.86|3175.16|3182.22|3174.52|3182.89|3175.19|3181.82|3174.12|33
1649301730000|2022-04-07 03:22:10|3182.23|3174.53|3181.32|3173.62|3182.51|3174.81|3181.18|3173.48|33
1649301740000|2022-04-07 03:22:20|3181.37|3173.67|3181.56|3173.86|3181.88|3174.18|3181.28|3173.58|38
1649301750000|2022-04-07 03:22:30|3181.63|3173.93|3182.04|3174.34|3182.85|3175.15|3181.63|3173.93|32
1649301760000|2022-04-07 03:22:40|3182.03|3174.33|3182.15|3174.45|3182.81|3175.11|3182.03|3174.33|37
1649301770000|2022-04-07 03:22:50|3182.26|3174.56|3182.42|3174.72|3182.62|3174.92|3182.24|3174.54|36
1649301780000|2022-04-07 03:23:00|3182.41|3174.71|3182.37|3174.67|3182.46|3174.76|3182.35|3174.65|30
1649301790000|2022-04-07 03:23:10|3182.39|3174.69|3182.33|3174.63|3182.42|3174.72|3181.53|3173.83|38
1649301800000|2022-04-07 03:23:20|3182.34|3174.64|3181.64|3173.94|3182.5|3174.8|3181.64|3173.94|37
1649301810000|2022-04-07 03:23:30|3181.63|3173.93|3180.44|3172.74|3182.47|3174.77|3180.32|3172.62|35
1649301820000|2022-04-07 03:23:40|3180.45|3172.75|3180.92|3173.22|3180.93|3173.23|3180.45|3172.75|22
1649301830000|2022-04-07 03:23:50|3180.93|3173.23|3181.29|3173.59|3181.84|3174.14|3180.92|3173.22|30
1649301840000|2022-04-07 03:24:00|3181.27|3173.57|3182.54|3174.84|3182.75|3175.05|3181.27|3173.57|33
1649301850000|2022-04-07 03:24:10|3182.84|3175.14|3182.45|3174.75|3183.97|3176.27|3182.04|3174.34|32
1649301860000|2022-04-07 03:24:20|3182.34|3174.64|3185.58|3177.88|3185.58|3177.88|3182.34|3174.64|37
1649301870000|2022-04-07 03:24:30|3185.38|3177.68|3185.03|3177.33|3185.67|3177.97|3184.93|3177.23|35
1649301880000|2022-04-07 03:24:40|3185.01|3177.31|3181.89|3174.19|3185.01|3177.31|3181.89|3174.19|36
1649301890000|2022-04-07 03:24:50|3182.02|3174.32|3181.84|3174.14|3182.36|3174.66|3181.84|3174.14|35
1649301900000|2022-04-07 03:25:00|3181.87|3174.17|3182.4|3174.7|3182.4|3174.7|3181.52|3173.82|38
1649301910000|2022-04-07 03:25:10|3182.37|3174.67|3181.65|3173.95|3182.47|3174.77|3181.23|3173.53|33
1649301920000|2022-04-07 03:25:20|3181.52|3173.82|3181.47|3173.77|3181.73|3174.03|3181.26|3173.56|33
1649301930000|2022-04-07 03:25:30|3181.53|3173.83|3181.62|3173.92|3181.8|3174.1|3181.4|3173.7|30
1649301940000|2022-04-07 03:25:40|3181.58|3173.88|3181.72|3174.02|3181.76|3174.06|3181.31|3173.61|35
1649301950000|2022-04-07 03:25:50|3181.79|3174.09|3181.59|3173.89|3181.83|3174.13|3181.33|3173.63|29
1649301960000|2022-04-07 03:26:00|3181.56|3173.86|3181.82|3174.12|3182.14|3174.44|3181.36|3173.66|22
1649301970000|2022-04-07 03:26:10|3181.84|3174.14|3181.95|3174.25|3182.26|3174.56|3181.81|3174.11|26
1649301980000|2022-04-07 03:26:20|3182.24|3174.54|3180.6|3172.9|3183.46|3175.76|3180.54|3172.84|40
1649301990000|2022-04-07 03:26:30|3180.68|3172.98|3178.83|3171.13|3180.71|3173.01|3178.65|3170.95|39
1649302000000|2022-04-07 03:26:40|3178.86|3171.16|3180.77|3173.07|3180.95|3173.25|3178.79|3171.09|33
1649302010000|2022-04-07 03:26:50|3180.94|3173.24|3179.09|3171.39|3180.94|3173.24|3178.65|3170.95|39
1649302020000|2022-04-07 03:27:00|3179.07|3171.37|3179.12|3171.42|3179.5|3171.8|3179.07|3171.37|32
1649302030000|2022-04-07 03:27:10|3179.11|3171.41|3179.28|3171.58|3179.28|3171.58|3178.64|3170.94|38
1649302040000|2022-04-07 03:27:20|3179.24|3171.54|3178.7|3171|3179.27|3171.57|3178.67|3170.97|37
1649302050000|2022-04-07 03:27:30|3178.76|3171.06|3178.57|3170.87|3178.76|3171.06|3178.34|3170.64|32
1649302060000|2022-04-07 03:27:40|3178.56|3170.86|3178.5|3170.8|3178.68|3170.98|3178.44|3170.74|35
1649302070000|2022-04-07 03:27:50|3178.21|3170.51|3176.98|3169.28|3178.22|3170.52|3176.67|3168.97|36
1649302080000|2022-04-07 03:28:00|3176.96|3169.26|3176.88|3169.18|3177.4|3169.7|3176.69|3168.99|33
1649302090000|2022-04-07 03:28:10|3176.86|3169.16|3177.43|3169.73|3177.45|3169.75|3176.86|3169.16|30
1649302100000|2022-04-07 03:28:20|3177.4|3169.7|3177.95|3170.25|3177.95|3170.25|3177.12|3169.42|31
1649302110000|2022-04-07 03:28:30|3178.14|3170.44|3177.71|3170.01|3178.24|3170.54|3177.67|3169.97|28
1649302120000|2022-04-07 03:28:40|3177.77|3170.07|3177.83|3170.13|3177.88|3170.18|3177.74|3170.04|19
1649302130000|2022-04-07 03:28:50|3177.84|3170.14|3177.43|3169.73|3177.87|3170.17|3177.22|3169.52|28
1649302140000|2022-04-07 03:29:00|3177.42|3169.72|3177.01|3169.31|3177.42|3169.72|3176.53|3168.83|35
1649302150000|2022-04-07 03:29:10|3177.29|3169.59|3180.06|3172.36|3180.06|3172.36|3177.29|3169.59|37
1649302160000|2022-04-07 03:29:20|3180.08|3172.38|3177.63|3169.93|3180.2|3172.5|3177.47|3169.77|36
1649302170000|2022-04-07 03:29:30|3177.66|3169.96|3177.63|3169.93|3177.99|3170.29|3176.86|3169.16|38
1649302180000|2022-04-07 03:29:40|3177.66|3169.96|3179.9|3172.2|3179.96|3172.26|3177.66|3169.96|39
1649302190000|2022-04-07 03:29:50|3179.91|3172.21|3177.99|3170.29|3179.91|3172.21|3177.45|3169.75|36
1649302200000|2022-04-07 03:30:00|3177.92|3170.22|3179.85|3172.15|3179.85|3172.15|3177.92|3170.22|34
1649302210000|2022-04-07 03:30:10|3179.86|3172.16|3181.25|3173.55|3181.42|3173.72|3179.86|3172.16|26
1649302220000|2022-04-07 03:30:20|3181.28|3173.58|3180.02|3172.32|3181.28|3173.58|3179.25|3171.55|35
1649302230000|2022-04-07 03:30:30|3179.99|3172.29|3179.85|3172.15|3180.02|3172.32|3179.29|3171.59|34
1649302240000|2022-04-07 03:30:40|3179.74|3172.04|3177.88|3170.18|3179.74|3172.04|3177.73|3170.03|35
1649302250000|2022-04-07 03:30:50|3177.85|3170.15|3178.1|3170.4|3178.28|3170.58|3177.67|3169.97|38
1649302260000|2022-04-07 03:31:00|3178.15|3170.45|3177.41|3169.71|3178.15|3170.45|3177.25|3169.55|35
1649302270000|2022-04-07 03:31:10|3177.44|3169.74|3176.86|3169.16|3178.04|3170.34|3176.7|3169|36
1649302280000|2022-04-07 03:31:20|3176.89|3169.19|3175.6|3167.9|3176.98|3169.28|3175.45|3167.75|33
1649302290000|2022-04-07 03:31:30|3175.03|3167.33|3174.89|3167.19|3175.11|3167.41|3174.63|3166.93|27
1649302300000|2022-04-07 03:31:40|3174.87|3167.17|3175.49|3167.79|3175.58|3167.88|3174.87|3167.17|38
1649302310000|2022-04-07 03:31:50|3175.51|3167.81|3175.06|3167.36|3175.83|3168.13|3175.06|3167.36|33
1649302320000|2022-04-07 03:32:00|3174.99|3167.29|3174.33|3166.63|3174.99|3167.29|3174.2|3166.5|36
1649302330000|2022-04-07 03:32:10|3174.36|3166.66|3174.1|3166.4|3174.36|3166.66|3173.95|3166.25|21
1649302340000|2022-04-07 03:32:20|3174.05|3166.35|3173.49|3165.79|3174.05|3166.35|3173.49|3165.79|27
1649302350000|2022-04-07 03:32:30|3173.35|3165.65|3173.01|3165.31|3173.35|3165.65|3172.97|3165.27|26
1649302360000|2022-04-07 03:32:40|3172.97|3165.27|3173.09|3165.39|3173.18|3165.48|3172.72|3165.02|27
1649302370000|2022-04-07 03:32:50|3173.15|3165.45|3174.25|3166.55|3174.25|3166.55|3172.98|3165.28|30
1649302380000|2022-04-07 03:33:00|3174.15|3166.45|3177.83|3170.13|3177.87|3170.17|3174.15|3166.45|38
1649302390000|2022-04-07 03:33:10|3177.84|3170.14|3180.39|3172.69|3180.39|3172.69|3177.84|3170.14|37
1649302400000|2022-04-07 03:33:20|3180.26|3172.56|3180.78|3173.08|3182.21|3174.51|3180.26|3172.56|39
1649302410000|2022-04-07 03:33:30|3180.36|3172.66|3180.02|3172.32|3180.79|3173.09|3179.44|3171.74|40
1649302420000|2022-04-07 03:33:40|3179.9|3172.2|3182.27|3174.57|3182.27|3174.57|3179.84|3172.14|35
1649302430000|2022-04-07 03:33:50|3182.28|3174.58|3179.61|3171.91|3182.39|3174.69|3179.41|3171.71|37
1649302440000|2022-04-07 03:34:00|3179.48|3171.78|3180.69|3172.99|3180.69|3172.99|3179.48|3171.78|31
1649302450000|2022-04-07 03:34:10|3180.72|3173.02|3182.44|3174.74|3182.45|3174.75|3180.7|3173|36
1649302460000|2022-04-07 03:34:20|3182.43|3174.73|3179.43|3171.73|3182.96|3175.26|3179.38|3171.68|36
1649302470000|2022-04-07 03:34:30|3179.37|3171.67|3179.61|3171.91|3180.21|3172.51|3179.37|3171.67|35
1649302480000|2022-04-07 03:34:40|3179.68|3171.98|3179.55|3171.85|3179.98|3172.28|3179.45|3171.75|33
1649302490000|2022-04-07 03:34:50|3179.54|3171.84|3179.82|3172.12|3180.12|3172.42|3179.54|3171.84|30
1649302500000|2022-04-07 03:35:00|3179.84|3172.14|3179.73|3172.03|3180.2|3172.5|3179.67|3171.97|27
1649302510000|2022-04-07 03:35:10|3179.75|3172.05|3179.69|3171.99|3180.3|3172.6|3179.22|3171.52|30
1649302520000|2022-04-07 03:35:20|3179.64|3171.94|3182.44|3174.74|3182.56|3174.86|3179.57|3171.87|39
1649302530000|2022-04-07 03:35:30|3182.45|3174.75|3183.18|3175.48|3183.18|3175.48|3182.13|3174.43|29
1649302540000|2022-04-07 03:35:40|3182.99|3175.29|3183.59|3175.89|3184.01|3176.31|3182.89|3175.19|32
1649302550000|2022-04-07 03:35:50|3183.47|3175.77|3183.85|3176.15|3183.98|3176.28|3183.23|3175.53|9
1649302560000|2022-04-07 03:36:00|3183.92|3176.22|3183.08|3175.38|3184.17|3176.47|3183.06|3175.36|28
1649302570000|2022-04-07 03:36:10|3183.04|3175.34|3185.08|3177.38|3185.3|3177.6|3182.93|3175.23|28
1649302580000|2022-04-07 03:36:20|3185.66|3177.96|3184.66|3176.96|3185.71|3178.01|3183.79|3176.09|31
1649302590000|2022-04-07 03:36:30|3184.67|3176.97|3185.27|3177.57|3185.36|3177.66|3184.55|3176.85|26
1649302600000|2022-04-07 03:36:40|3185.29|3177.59|3183.27|3175.57|3185.34|3177.64|3183.27|3175.57|28
1649302610000|2022-04-07 03:36:50|3183.31|3175.61|3185.75|3178.05|3186.06|3178.36|3183.03|3175.33|26
1649302620000|2022-04-07 03:37:00|3185.78|3178.08|3186.18|3178.48|3186.35|3178.65|3184.71|3177.01|25
1649302630000|2022-04-07 03:37:10|3186.2|3178.5|3187.77|3180.07|3188.2|3180.5|3186.2|3178.5|39
1649302640000|2022-04-07 03:37:20|3187.87|3180.17|3187.76|3180.06|3188.4|3180.7|3186.68|3178.98|39
1649302650000|2022-04-07 03:37:30|3187.72|3180.02|3187.98|3180.28|3188.36|3180.66|3187.72|3180.02|24
1649302660000|2022-04-07 03:37:40|3187.82|3180.12|3188.41|3180.71|3188.41|3180.71|3187.82|3180.12|10
1649302670000|2022-04-07 03:37:50|3187.96|3180.26|3188.17|3180.47|3188.42|3180.72|3187.73|3180.03|34
1649302680000|2022-04-07 03:38:00|3187.73|3180.03|3188.07|3180.37|3188.41|3180.71|3187.73|3180.03|26
1649302690000|2022-04-07 03:38:10|3188.06|3180.36|3188.27|3180.57|3188.4|3180.7|3187.61|3179.91|31
1649302700000|2022-04-07 03:38:20|3188.24|3180.54|3187.74|3180.04|3188.47|3180.77|3187.56|3179.86|31
1649302710000|2022-04-07 03:38:30|3187.65|3179.95|3187.12|3179.42|3187.66|3179.96|3186.53|3178.83|30
1649302720000|2022-04-07 03:38:40|3186.98|3179.28|3187.26|3179.56|3187.63|3179.93|3186.98|3179.28|29
1649302730000|2022-04-07 03:38:50|3186.99|3179.29|3187.53|3179.83|3187.81|3180.11|3186.97|3179.27|29
1649302740000|2022-04-07 03:39:00|3187.44|3179.74|3187.56|3179.86|3187.57|3179.87|3187.08|3179.38|30
1649302750000|2022-04-07 03:39:10|3187.5|3179.8|3188.14|3180.44|3188.2|3180.5|3187.34|3179.64|21
1649302760000|2022-04-07 03:39:20|3188.2|3180.5|3188.87|3181.17|3189.04|3181.34|3188.14|3180.44|23
1649302770000|2022-04-07 03:39:30|3188.8|3181.1|3188.23|3180.53|3188.89|3181.19|3188.1|3180.4|31
1649302780000|2022-04-07 03:39:40|3188.26|3180.56|3188.9|3181.2|3188.98|3181.28|3188.13|3180.43|26
1649302790000|2022-04-07 03:39:50|3188.76|3181.06|3188.43|3180.73|3188.9|3181.2|3188.28|3180.58|26
1649302800000|2022-04-07 03:40:00|3188.32|3180.62|3188.74|3181.04|3188.74|3181.04|3188.32|3180.62|27
1649302810000|2022-04-07 03:40:10|3188.61|3180.91|3189.53|3181.83|3189.71|3182.01|3188.09|3180.39|32
1649302820000|2022-04-07 03:40:20|3189.54|3181.84|3189.45|3181.75|3189.8|3182.1|3189.23|3181.53|30
1649302830000|2022-04-07 03:40:30|3189.46|3181.76|3188.16|3180.46|3189.46|3181.76|3187.92|3180.22|37
1649302840000|2022-04-07 03:40:40|3187.76|3180.06|3188.51|3180.81|3188.51|3180.81|3187.76|3180.06|27
1649302850000|2022-04-07 03:40:50|3188.98|3181.28|3190|3182.3|3190.25|3182.55|3188.49|3180.79|34
1649302860000|2022-04-07 03:41:00|3190.01|3182.31|3189.38|3181.68|3190.17|3182.47|3188.93|3181.23|30
1649302870000|2022-04-07 03:41:10|3189.41|3181.71|3190.22|3182.52|3190.33|3182.63|3189.41|3181.71|20
1649302880000|2022-04-07 03:41:20|3190.15|3182.45|3190.17|3182.47|3190.17|3182.47|3190.12|3182.42|8
1649302890000|2022-04-07 03:41:30|3190.21|3182.51|3190.63|3182.93|3191.11|3183.41|3190.18|3182.48|28
1649302900000|2022-04-07 03:41:40|3190.47|3182.77|3190.6|3182.9|3190.68|3182.98|3190.38|3182.68|32
1649302910000|2022-04-07 03:41:50|3190.48|3182.78|3189.94|3182.24|3190.73|3183.03|3189.94|3182.24|35
1649302920000|2022-04-07 03:42:00|3189.74|3182.04|3191|3183.3|3191|3183.3|3189.25|3181.55|30
1649302930000|2022-04-07 03:42:10|3191.02|3183.32|3191.64|3183.94|3191.64|3183.94|3190.94|3183.24|27
1649302940000|2022-04-07 03:42:20|3191.7|3184|3191.84|3184.14|3191.84|3184.14|3191.39|3183.69|22
1649302950000|2022-04-07 03:42:30|3191.62|3183.92|3192.22|3184.52|3192.36|3184.66|3191.39|3183.69|26
1649302960000|2022-04-07 03:42:40|3192.09|3184.39|3191.92|3184.22|3192.1|3184.4|3191.91|3184.21|29
1649302970000|2022-04-07 03:42:50|3192.06|3184.36|3191.37|3183.67|3192.06|3184.36|3191.37|3183.67|25
1649302980000|2022-04-07 03:43:00|3191.06|3183.36|3189.09|3181.39|3191.06|3183.36|3189.04|3181.34|37
1649302990000|2022-04-07 03:43:10|3189.22|3181.52|3189.6|3181.9|3189.62|3181.92|3188.88|3181.18|32
1649303000000|2022-04-07 03:43:20|3189.63|3181.93|3189.2|3181.5|3189.63|3181.93|3189.19|3181.49|31
1649303010000|2022-04-07 03:43:30|3189.21|3181.51|3189.75|3182.05|3189.84|3182.14|3189.21|3181.51|38
1649303020000|2022-04-07 03:43:40|3189.81|3182.11|3187.36|3179.66|3189.81|3182.11|3187.27|3179.57|38
1649303030000|2022-04-07 03:43:50|3187.34|3179.64|3187.96|3180.26|3188.07|3180.37|3187.32|3179.62|30
1649303040000|2022-04-07 03:44:00|3187.98|3180.28|3187.78|3180.08|3188|3180.3|3187.23|3179.53|33
1649303050000|2022-04-07 03:44:10|3187.77|3180.07|3188.4|3180.7|3188.4|3180.7|3187.31|3179.61|34
1649303060000|2022-04-07 03:44:20|3188.28|3180.58|3188.17|3180.47|3188.78|3181.08|3188.04|3180.34|36
1649303070000|2022-04-07 03:44:30|3188.16|3180.46|3188.66|3180.96|3188.67|3180.97|3188.13|3180.43|33
1649303080000|2022-04-07 03:44:40|3188.54|3180.84|3191.53|3183.83|3191.53|3183.83|3188.54|3180.84|36
1649303090000|2022-04-07 03:44:50|3191.58|3183.88|3192.1|3184.4|3192.46|3184.76|3191.58|3183.88|32
1649303100000|2022-04-07 03:45:00|3192|3184.3|3190.77|3183.07|3192.08|3184.38|3190.6|3182.9|39
1649303110000|2022-04-07 03:45:10|3190.62|3182.92|3190.24|3182.54|3191.02|3183.32|3190.16|3182.46|37
1649303120000|2022-04-07 03:45:20|3190.29|3182.59|3189.83|3182.13|3190.81|3183.11|3189.83|3182.13|32
1649303130000|2022-04-07 03:45:30|3189.95|3182.25|3190.24|3182.54|3190.45|3182.75|3189.95|3182.25|30
1649303140000|2022-04-07 03:45:40|3190.29|3182.59|3190.13|3182.43|3190.31|3182.61|3190.13|3182.43|11
1649303150000|2022-04-07 03:45:50|3190.12|3182.42|3190.15|3182.45|3190.16|3182.46|3190.1|3182.4|19
1649303160000|2022-04-07 03:46:00|3190.14|3182.44|3189.02|3181.32|3190.17|3182.47|3188.93|3181.23|24
1649303170000|2022-04-07 03:46:10|3188.97|3181.27|3186.57|3178.87|3188.98|3181.28|3186.42|3178.72|37
1649303180000|2022-04-07 03:46:20|3186.59|3178.89|3186.52|3178.82|3187.02|3179.32|3186.51|3178.81|34
1649303190000|2022-04-07 03:46:30|3186.53|3178.83|3186.5|3178.8|3186.57|3178.87|3186.37|3178.67|33
1649303200000|2022-04-07 03:46:40|3186.06|3178.36|3185.25|3177.55|3186.14|3178.44|3185.22|3177.52|13
1649303210000|2022-04-07 03:46:50|3185.2|3177.5|3187.67|3179.97|3188.05|3180.35|3185.2|3177.5|34
1649303220000|2022-04-07 03:47:00|3187.74|3180.04|3189.19|3181.49|3189.19|3181.49|3187.65|3179.95|31
1649303230000|2022-04-07 03:47:10|3189.08|3181.38|3191.38|3183.68|3191.38|3183.68|3189.05|3181.35|36
1649303240000|2022-04-07 03:47:20|3191.43|3183.73|3192.93|3185.23|3192.93|3185.23|3191.43|3183.73|36
1649303250000|2022-04-07 03:47:30|3192.35|3184.65|3192.41|3184.71|3192.95|3185.25|3191.43|3183.73|28
1649303260000|2022-04-07 03:47:40|3192.13|3184.43|3191.65|3183.95|3193.17|3185.47|3191.39|3183.69|31
1649303270000|2022-04-07 03:47:50|3191.69|3183.99|3189.39|3181.69|3192.1|3184.4|3189.08|3181.38|34
1649303280000|2022-04-07 03:48:00|3189.34|3181.64|3187.22|3179.52|3190.16|3182.46|3187.15|3179.45|39
1649303290000|2022-04-07 03:48:10|3187.2|3179.5|3186.81|3179.11|3187.35|3179.65|3186.36|3178.66|37
1649303300000|2022-04-07 03:48:20|3186.93|3179.23|3186.14|3178.44|3186.93|3179.23|3185.59|3177.89|38
1649303310000|2022-04-07 03:48:30|3186.24|3178.54|3186.22|3178.52|3186.29|3178.59|3185.88|3178.18|34
1649303320000|2022-04-07 03:48:40|3186.34|3178.64|3186.52|3178.82|3186.52|3178.82|3185.77|3178.07|29
1649303330000|2022-04-07 03:48:50|3186.53|3178.83|3188.21|3180.51|3188.21|3180.51|3185.56|3177.86|34
1649303340000|2022-04-07 03:49:00|3188.3|3180.6|3185|3177.3|3188.37|3180.67|3184.93|3177.23|37
1649303350000|2022-04-07 03:49:10|3185.01|3177.31|3185.43|3177.73|3185.43|3177.73|3184.65|3176.95|35
1649303360000|2022-04-07 03:49:20|3185.64|3177.94|3187.54|3179.84|3187.54|3179.84|3185.64|3177.94|29
1649303370000|2022-04-07 03:49:30|3187.56|3179.86|3188.57|3180.87|3188.67|3180.97|3187.5|3179.8|27
1649303380000|2022-04-07 03:49:40|3188.73|3181.03|3190.92|3183.22|3190.97|3183.27|3188.51|3180.81|38
1649303390000|2022-04-07 03:49:50|3190.83|3183.13|3190.54|3182.84|3190.89|3183.19|3190.16|3182.46|37
1649303400000|2022-04-07 03:50:00|3190.38|3182.68|3190.77|3183.07|3191.28|3183.58|3189.28|3181.58|38
1649303410000|2022-04-07 03:50:10|3190.7|3183|3190.74|3183.04|3191.77|3184.07|3190.62|3182.92|29
1649303420000|2022-04-07 03:50:20|3190.8|3183.1|3190.06|3182.36|3190.82|3183.12|3190.06|3182.36|36
1649303430000|2022-04-07 03:50:30|3189.99|3182.29|3191.02|3183.32|3191.21|3183.51|3189.85|3182.15|36
1649303440000|2022-04-07 03:50:40|3191.01|3183.31|3190.43|3182.73|3191.16|3183.46|3190.3|3182.6|30
1649303450000|2022-04-07 03:50:50|3190.45|3182.75|3190.27|3182.57|3190.73|3183.03|3190.26|3182.56|26
1649303460000|2022-04-07 03:51:00|3190.29|3182.59|3192.16|3184.46|3192.16|3184.46|3190.29|3182.59|28
1649303470000|2022-04-07 03:51:10|3192.12|3184.42|3191.87|3184.17|3192.12|3184.42|3191.78|3184.08|11
1649303480000|2022-04-07 03:51:20|3191.78|3184.08|3192.08|3184.38|3192.08|3184.38|3191.78|3184.08|7
1649303490000|2022-04-07 03:51:30|3192.19|3184.49|3192.98|3185.28|3192.99|3185.29|3192.19|3184.49|17
1649303500000|2022-04-07 03:51:40|3192.99|3185.29|3193.09|3185.39|3193.17|3185.47|3192.94|3185.24|23
1649303510000|2022-04-07 03:51:50|3193.07|3185.37|3192.3|3184.6|3193.66|3185.96|3191.84|3184.14|27
1649303520000|2022-04-07 03:52:00|3192.89|3185.19|3194.44|3186.74|3194.76|3187.06|3192.3|3184.6|26
1649303530000|2022-04-07 03:52:10|3194.1|3186.4|3194.9|3187.2|3194.95|3187.25|3194.1|3186.4|35
1649303540000|2022-04-07 03:52:20|3194.72|3187.02|3194.99|3187.29|3195.21|3187.51|3194.11|3186.41|29
1649303550000|2022-04-07 03:52:30|3195.01|3187.31|3194.85|3187.15|3195.92|3188.22|3194.74|3187.04|30
1649303560000|2022-04-07 03:52:40|3195.07|3187.37|3195.3|3187.6|3195.46|3187.76|3194.81|3187.11|16
1649303570000|2022-04-07 03:52:50|3195.33|3187.63|3193.39|3185.69|3195.61|3187.91|3193.39|3185.69|29
1649303580000|2022-04-07 03:53:00|3193.48|3185.78|3194.27|3186.57|3194.3|3186.6|3193.35|3185.65|29
1649303590000|2022-04-07 03:53:10|3194.29|3186.59|3195.19|3187.49|3195.59|3187.89|3194.29|3186.59|24
1649303600000|2022-04-07 03:53:20|3195.14|3187.44|3194.69|3186.99|3195.16|3187.46|3194.6|3186.9|22
1649303610000|2022-04-07 03:53:30|3194.58|3186.88|3195.23|3187.53|3195.35|3187.65|3194.55|3186.85|27
1649303620000|2022-04-07 03:53:40|3195.37|3187.67|3195.2|3187.5|3195.37|3187.67|3194.68|3186.98|19
1649303630000|2022-04-07 03:53:50|3194.84|3187.14|3194.94|3187.24|3195.23|3187.53|3194.68|3186.98|26
1649303640000|2022-04-07 03:54:00|3194.95|3187.25|3195.12|3187.42|3195.12|3187.42|3194.56|3186.86|25
1649303650000|2022-04-07 03:54:10|3194.85|3187.15|3194.67|3186.97|3195.63|3187.93|3194.67|3186.97|32
1649303660000|2022-04-07 03:54:20|3194.65|3186.95|3194.76|3187.06|3194.77|3187.07|3194.58|3186.88|23
1649303670000|2022-04-07 03:54:30|3194.73|3187.03|3194.81|3187.11|3195.14|3187.44|3194.58|3186.88|30
1649303680000|2022-04-07 03:54:40|3194.8|3187.1|3195.64|3187.94|3195.66|3187.96|3194.8|3187.1|19
1649303700000|2022-04-07 03:55:00|3195.63|3187.93|3195.24|3187.54|3196.88|3189.18|3195.22|3187.52|24
1649303710000|2022-04-07 03:55:10|3194.95|3187.25|3194.88|3187.18|3194.95|3187.25|3193.81|3186.11|35
1649303720000|2022-04-07 03:55:20|3194.89|3187.19|3194.6|3186.9|3194.9|3187.2|3194.48|3186.78|32
1649303730000|2022-04-07 03:55:30|3194.59|3186.89|3195.56|3187.86|3195.56|3187.86|3194.39|3186.69|20
1649303740000|2022-04-07 03:55:40|3195.52|3187.82|3195.54|3187.84|3195.97|3188.27|3195.07|3187.37|35
1649303750000|2022-04-07 03:55:50|3195.55|3187.85|3195.01|3187.31|3196.02|3188.32|3195.01|3187.31|24
1649303760000|2022-04-07 03:56:00|3195.13|3187.43|3195.25|3187.55|3195.96|3188.26|3194.88|3187.18|31
1649303770000|2022-04-07 03:56:10|3195.27|3187.57|3196.22|3188.52|3196.33|3188.63|3195.25|3187.55|28
1649303780000|2022-04-07 03:56:20|3196.23|3188.53|3195.3|3187.6|3196.23|3188.53|3195.27|3187.57|27
1649303790000|2022-04-07 03:56:30|3195.4|3187.7|3195.35|3187.65|3195.85|3188.15|3195.3|3187.6|32
1649303800000|2022-04-07 03:56:40|3195.29|3187.59|3195.18|3187.48|3195.7|3188|3195.13|3187.43|30
1649303810000|2022-04-07 03:56:50|3195.31|3187.61|3194.13|3186.43|3195.43|3187.73|3194.13|3186.43|26
1649303820000|2022-04-07 03:57:00|3194.07|3186.37|3192.62|3184.92|3194.09|3186.39|3192.62|3184.92|32
1649303830000|2022-04-07 03:57:10|3192.61|3184.91|3192.33|3184.63|3192.85|3185.15|3192.06|3184.36|39
1649303840000|2022-04-07 03:57:20|3192.51|3184.81|3192.56|3184.86|3192.67|3184.97|3192.18|3184.48|34
1649303850000|2022-04-07 03:57:30|3192.46|3184.76|3192.62|3184.92|3192.69|3184.99|3192.45|3184.75|23
1649303860000|2022-04-07 03:57:40|3192.61|3184.91|3192.21|3184.51|3192.61|3184.91|3191.96|3184.26|22
1649303870000|2022-04-07 03:57:50|3192.4|3184.7|3191.17|3183.47|3192.4|3184.7|3190.91|3183.21|30
1649303880000|2022-04-07 03:58:00|3191.16|3183.46|3191.99|3184.29|3192.12|3184.42|3190.98|3183.28|38
1649303890000|2022-04-07 03:58:10|3192.3|3184.6|3193.33|3185.63|3193.73|3186.03|3192.3|3184.6|35
1649303900000|2022-04-07 03:58:20|3193.47|3185.77|3193.58|3185.88|3193.63|3185.93|3193.17|3185.47|31
1649303910000|2022-04-07 03:58:30|3193.55|3185.85|3193.31|3185.61|3193.55|3185.85|3193.1|3185.4|33
1649303920000|2022-04-07 03:58:40|3193.36|3185.66|3193.2|3185.5|3193.36|3185.66|3193.03|3185.33|33
1649303930000|2022-04-07 03:58:50|3193.15|3185.45|3193.16|3185.46|3193.16|3185.46|3192.98|3185.28|29
1649303940000|2022-04-07 03:59:00|3193.13|3185.43|3193.55|3185.85|3194.59|3186.89|3193.08|3185.38|37
1649303950000|2022-04-07 03:59:10|3193.51|3185.81|3193.19|3185.49|3193.78|3186.08|3193.18|3185.48|33
1649303960000|2022-04-07 03:59:20|3193.23|3185.53|3192.94|3185.24|3193.64|3185.94|3192.94|3185.24|32
1649303970000|2022-04-07 03:59:30|3192.96|3185.26|3190.37|3182.67|3193.17|3185.47|3190.37|3182.67|34
1649303980000|2022-04-07 03:59:40|3190.4|3182.7|3190.21|3182.51|3190.52|3182.82|3189.75|3182.05|37
1649303990000|2022-04-07 03:59:50|3190.28|3182.58|3190|3182.3|3190.52|3182.82|3189.71|3182.01|38
1649304000000|2022-04-07 04:00:00|3190.15|3182.45|3190.8|3183.1|3193.23|3185.53|3190.13|3182.43|39
1649304010000|2022-04-07 04:00:10|3190.73|3183.03|3191.85|3184.15|3191.95|3184.25|3190.54|3182.84|35
1649304020000|2022-04-07 04:00:20|3191.84|3184.14|3193.36|3185.66|3193.44|3185.74|3191.84|3184.14|40
1649304030000|2022-04-07 04:00:30|3193.47|3185.77|3193.04|3185.34|3193.48|3185.78|3193.04|3185.34|37
1649304040000|2022-04-07 04:00:40|3193.08|3185.38|3191.34|3183.64|3193.08|3185.38|3191|3183.3|37
1649304050000|2022-04-07 04:00:50|3191.43|3183.73|3189.65|3181.95|3191.75|3184.05|3189.56|3181.86|38
1649304060000|2022-04-07 04:01:00|3189.51|3181.81|3189.24|3181.54|3190.05|3182.35|3188.48|3180.78|39
1649304070000|2022-04-07 04:01:10|3189.14|3181.44|3188.44|3180.74|3189.14|3181.44|3187.94|3180.24|30
1649304080000|2022-04-07 04:01:20|3188.52|3180.82|3190.16|3182.46|3190.17|3182.47|3188.52|3180.82|34
1649304090000|2022-04-07 04:01:30|3190.18|3182.48|3188.52|3180.82|3190.36|3182.66|3188.43|3180.73|31
1649304100000|2022-04-07 04:01:40|3188.51|3180.81|3187.86|3180.16|3188.97|3181.27|3187.86|3180.16|31
1649304110000|2022-04-07 04:01:50|3187.98|3180.28|3188.29|3180.59|3188.37|3180.67|3187.75|3180.05|33
1649304120000|2022-04-07 04:02:00|3188.28|3180.58|3189.32|3181.62|3189.53|3181.83|3188.22|3180.52|32
1649304130000|2022-04-07 04:02:10|3189.27|3181.57|3189.06|3181.36|3189.43|3181.73|3187.91|3180.21|37
1649304140000|2022-04-07 04:02:20|3189.12|3181.42|3189.35|3181.65|3189.79|3182.09|3189.04|3181.34|37
1649304150000|2022-04-07 04:02:30|3189.41|3181.71|3190.9|3183.2|3191.19|3183.49|3189.37|3181.67|37
1649304160000|2022-04-07 04:02:40|3191.19|3183.49|3191.13|3183.43|3191.22|3183.52|3190.84|3183.14|29
1649304170000|2022-04-07 04:02:50|3191.08|3183.38|3190.24|3182.54|3191.08|3183.38|3189.89|3182.19|34
1649304180000|2022-04-07 04:03:00|3190.28|3182.58|3191.57|3183.87|3191.57|3183.87|3190.2|3182.5|37
1649304190000|2022-04-07 04:03:10|3191.71|3184.01|3193.85|3186.15|3193.85|3186.15|3191.71|3184.01|39
1649304200000|2022-04-07 04:03:20|3193.78|3186.08|3194.02|3186.32|3194.43|3186.73|3193.25|3185.55|36
1649304210000|2022-04-07 04:03:30|3193.85|3186.15|3193.09|3185.39|3194.29|3186.59|3193.09|3185.39|32
1649304220000|2022-04-07 04:03:40|3193.35|3185.65|3193.17|3185.47|3193.71|3186.01|3192.88|3185.18|36
1649304230000|2022-04-07 04:03:50|3193.44|3185.74|3194.08|3186.38|3194.09|3186.39|3193.2|3185.5|32
1649304240000|2022-04-07 04:04:00|3194.07|3186.37|3194.87|3187.17|3194.87|3187.17|3193.92|3186.22|29
1649304250000|2022-04-07 04:04:10|3194.79|3187.09|3195.27|3187.57|3195.27|3187.57|3194.77|3187.07|15
1649304260000|2022-04-07 04:04:20|3195.28|3187.58|3195.16|3187.46|3195.63|3187.93|3194.88|3187.18|22
1649304270000|2022-04-07 04:04:30|3195.26|3187.56|3194.99|3187.29|3195.33|3187.63|3194.86|3187.16|15
1649304280000|2022-04-07 04:04:40|3196.16|3188.46|3196.15|3188.45|3196.29|3188.59|3195.52|3187.82|31
1649304290000|2022-04-07 04:04:50|3196.28|3188.58|3196.32|3188.62|3196.63|3188.93|3196.08|3188.38|37
1649304300000|2022-04-07 04:05:00|3196.14|3188.44|3196.22|3188.52|3196.63|3188.93|3196.14|3188.44|29
1649304310000|2022-04-07 04:05:10|3196.23|3188.53|3196.16|3188.46|3196.77|3189.07|3195.86|3188.16|32
1649304320000|2022-04-07 04:05:20|3196.43|3188.73|3196.24|3188.54|3196.8|3189.1|3196.08|3188.38|27
1649304330000|2022-04-07 04:05:30|3196.08|3188.38|3196.54|3188.84|3196.82|3189.12|3196.08|3188.38|25
1649304340000|2022-04-07 04:05:40|3196.6|3188.9|3196.09|3188.39|3196.85|3189.15|3195.87|3188.17|34
1649304350000|2022-04-07 04:05:50|3195.87|3188.17|3196.16|3188.46|3196.63|3188.93|3195.87|3188.17|30
1649304360000|2022-04-07 04:06:00|3196.07|3188.37|3196.26|3188.56|3196.69|3188.99|3196.07|3188.37|20
1649304370000|2022-04-07 04:06:10|3196.14|3188.44|3196.31|3188.61|3196.31|3188.61|3196.07|3188.37|11
1649304380000|2022-04-07 04:06:20|3196.32|3188.62|3195.83|3188.13|3196.67|3188.97|3195.83|3188.13|12
1649304390000|2022-04-07 04:06:30|3195.66|3187.96|3193.22|3185.52|3195.66|3187.96|3193.22|3185.52|33
1649304400000|2022-04-07 04:06:40|3193.26|3185.56|3195.76|3188.06|3195.76|3188.06|3193.26|3185.56|29
1649304410000|2022-04-07 04:06:50|3195.79|3188.09|3196.43|3188.73|3196.76|3189.06|3195.72|3188.02|31
1649304420000|2022-04-07 04:07:00|3196.16|3188.46|3197.4|3189.7|3197.76|3190.06|3195.99|3188.29|32
1649304430000|2022-04-07 04:07:10|3197.92|3190.22|3198.23|3190.53|3198.29|3190.59|3197.39|3189.69|30
1649304440000|2022-04-07 04:07:20|3198.18|3190.48|3197.67|3189.97|3198.18|3190.48|3196.83|3189.13|30
1649304450000|2022-04-07 04:07:30|3197.65|3189.95|3197.13|3189.43|3197.73|3190.03|3196.79|3189.09|35
1649304460000|2022-04-07 04:07:40|3197.1|3189.4|3196.86|3189.16|3197.28|3189.58|3196.41|3188.71|32
1649304470000|2022-04-07 04:07:50|3196.85|3189.15|3196.85|3189.15|3197.26|3189.56|3196.65|3188.95|30
1649304480000|2022-04-07 04:08:00|3196.84|3189.14|3195.48|3187.78|3196.84|3189.14|3195.02|3187.32|33
1649304490000|2022-04-07 04:08:10|3195.44|3187.74|3195.92|3188.22|3196.03|3188.33|3195.38|3187.68|20
1649304500000|2022-04-07 04:08:20|3195.93|3188.23|3196.74|3189.04|3196.74|3189.04|3195.81|3188.11|37
1649304510000|2022-04-07 04:08:30|3196.86|3189.16|3196.89|3189.19|3197|3189.3|3196.78|3189.08|27
1649304520000|2022-04-07 04:08:40|3196.91|3189.21|3195.97|3188.27|3196.98|3189.28|3195.97|3188.27|28
1649304530000|2022-04-07 04:08:50|3195.85|3188.15|3196.37|3188.67|3196.39|3188.69|3195.59|3187.89|35
1649304540000|2022-04-07 04:09:00|3196.53|3188.83|3197.14|3189.44|3197.65|3189.95|3196.43|3188.73|37
1649304550000|2022-04-07 04:09:10|3196.67|3188.97|3197.22|3189.52|3197.53|3189.83|3196.6|3188.9|37
1649304560000|2022-04-07 04:09:20|3197.3|3189.6|3197.48|3189.78|3197.52|3189.82|3197.21|3189.51|33
1649304570000|2022-04-07 04:09:30|3197.56|3189.86|3197.19|3189.49|3197.6|3189.9|3197.17|3189.47|27
1649304580000|2022-04-07 04:09:40|3197.13|3189.43|3197.6|3189.9|3197.63|3189.93|3197|3189.3|32
1649304590000|2022-04-07 04:09:50|3197.52|3189.82|3197.47|3189.77|3197.64|3189.94|3197.22|3189.52|30
1649304600000|2022-04-07 04:10:00|3197.46|3189.76|3196.51|3188.81|3197.46|3189.76|3196.51|3188.81|28
1649304610000|2022-04-07 04:10:10|3196.56|3188.86|3196.63|3188.93|3196.69|3188.99|3196.33|3188.63|29
1649304620000|2022-04-07 04:10:20|3196.6|3188.9|3196.6|3188.9|3196.88|3189.18|3196.6|3188.9|25
1649304630000|2022-04-07 04:10:30|3196.61|3188.91|3197.56|3189.86|3197.56|3189.86|3196.61|3188.91|30
1649304640000|2022-04-07 04:10:40|3197.58|3189.88|3197.48|3189.78|3197.61|3189.91|3197.36|3189.66|28
1649304650000|2022-04-07 04:10:50|3197.55|3189.85|3197.42|3189.72|3197.62|3189.92|3197.3|3189.6|27
1649304660000|2022-04-07 04:11:00|3196.65|3188.95|3196.36|3188.66|3196.71|3189.01|3196.19|3188.49|20
1649304670000|2022-04-07 04:11:10|3196.37|3188.67|3198.7|3191|3198.7|3191|3196.37|3188.67|33
1649304680000|2022-04-07 04:11:20|3198.65|3190.95|3199.27|3191.57|3199.37|3191.67|3198.58|3190.88|31
1649304690000|2022-04-07 04:11:30|3199.25|3191.55|3199.56|3191.86|3199.56|3191.86|3199.24|3191.54|21
1649304700000|2022-04-07 04:11:40|3199.66|3191.96|3200.06|3192.36|3200.3|3192.6|3199.58|3191.88|25
1649304710000|2022-04-07 04:11:50|3199.99|3192.29|3200.28|3192.58|3200.8|3193.1|3199.85|3192.15|23
1649304720000|2022-04-07 04:12:00|3200.31|3192.61|3199.05|3191.35|3200.4|3192.7|3198.78|3191.08|26
1649304730000|2022-04-07 04:12:10|3198.83|3191.13|3199.35|3191.65|3199.6|3191.9|3198.72|3191.02|40
1649304740000|2022-04-07 04:12:20|3199.5|3191.8|3199.48|3191.78|3199.54|3191.84|3199.42|3191.72|17
1649304750000|2022-04-07 04:12:30|3199.51|3191.81|3200.34|3192.64|3200.34|3192.64|3199.4|3191.7|27
1649304760000|2022-04-07 04:12:40|3200.33|3192.63|3200.18|3192.48|3200.65|3192.95|3200.17|3192.47|27
1649304770000|2022-04-07 04:12:50|3199.99|3192.29|3198.98|3191.28|3200.15|3192.45|3198.98|3191.28|34
1649304780000|2022-04-07 04:13:00|3198.79|3191.09|3198.78|3191.08|3198.79|3191.09|3198.37|3190.67|27
1649304790000|2022-04-07 04:13:10|3198.79|3191.09|3197.72|3190.02|3198.8|3191.1|3197.64|3189.94|28
1649304800000|2022-04-07 04:13:20|3197.73|3190.03|3196.05|3188.35|3197.82|3190.12|3195.71|3188.01|30
1649304810000|2022-04-07 04:13:30|3196.6|3188.9|3195.19|3187.49|3196.6|3188.9|3194.96|3187.26|32
1649304820000|2022-04-07 04:13:40|3195.21|3187.51|3192.83|3185.13|3195.65|3187.95|3192.42|3184.72|29
1649304830000|2022-04-07 04:13:50|3192.64|3184.94|3192.27|3184.57|3192.66|3184.96|3191.32|3183.62|37
1649304840000|2022-04-07 04:14:00|3192.16|3184.46|3193.45|3185.75|3193.45|3185.75|3192.16|3184.46|35
1649304850000|2022-04-07 04:14:10|3193.51|3185.81|3195.41|3187.71|3195.41|3187.71|3193.51|3185.81|33
1649304860000|2022-04-07 04:14:20|3195.82|3188.12|3195.36|3187.66|3196.07|3188.37|3195.26|3187.56|37
1649304870000|2022-04-07 04:14:30|3195.28|3187.58|3194.82|3187.12|3195.28|3187.58|3193.27|3185.57|37
1649304880000|2022-04-07 04:14:40|3194.7|3187|3192.5|3184.8|3195.1|3187.4|3192.48|3184.78|38
1649304890000|2022-04-07 04:14:50|3192.54|3184.84|3192.4|3184.7|3192.96|3185.26|3192.2|3184.5|35
1649304900000|2022-04-07 04:15:00|3192.23|3184.53|3192.37|3184.67|3192.65|3184.95|3191.65|3183.95|38
1649304910000|2022-04-07 04:15:10|3192.29|3184.59|3191.63|3183.93|3192.29|3184.59|3190.86|3183.16|38
1649304920000|2022-04-07 04:15:20|3191.73|3184.03|3191.59|3183.89|3192.12|3184.42|3191.39|3183.69|36
1649304930000|2022-04-07 04:15:30|3191.44|3183.74|3191.38|3183.68|3192.03|3184.33|3191.29|3183.59|39
1649304940000|2022-04-07 04:15:40|3191.37|3183.67|3190.38|3182.68|3191.5|3183.8|3189.72|3182.02|38
1649304950000|2022-04-07 04:15:50|3190.25|3182.55|3194.05|3186.35|3194.05|3186.35|3190.25|3182.55|39
1649304960000|2022-04-07 04:16:00|3194.26|3186.56|3192.54|3184.84|3194.35|3186.65|3192.54|3184.84|37
1649304970000|2022-04-07 04:16:10|3192.6|3184.9|3192.75|3185.05|3192.76|3185.06|3190.61|3182.91|36
1649304980000|2022-04-07 04:16:20|3193.23|3185.53|3193.38|3185.68|3194.14|3186.44|3193.13|3185.43|31
1649304990000|2022-04-07 04:16:30|3193.36|3185.66|3193.73|3186.03|3193.78|3186.08|3191.98|3184.28|32
1649305000000|2022-04-07 04:16:40|3193.42|3185.72|3194.24|3186.54|3194.46|3186.76|3193.21|3185.51|34
1649305010000|2022-04-07 04:16:50|3194.27|3186.57|3194.43|3186.73|3194.43|3186.73|3193.82|3186.12|33
1649305020000|2022-04-07 04:17:00|3194.45|3186.75|3194.56|3186.86|3194.58|3186.88|3194.35|3186.65|12
1649305030000|2022-04-07 04:17:10|3194.59|3186.89|3193.52|3185.82|3195.13|3187.43|3193.22|3185.52|33
1649305040000|2022-04-07 04:17:20|3193.32|3185.62|3194.23|3186.53|3194.66|3186.96|3193.32|3185.62|36
1649305050000|2022-04-07 04:17:30|3194.27|3186.57|3194.13|3186.43|3194.65|3186.95|3193.73|3186.03|38
1649305060000|2022-04-07 04:17:40|3193.84|3186.14|3194.16|3186.46|3194.45|3186.75|3193.84|3186.14|34
1649305070000|2022-04-07 04:17:50|3194.2|3186.5|3191.69|3183.99|3194.62|3186.92|3191.49|3183.79|37
1649305080000|2022-04-07 04:18:00|3191.81|3184.11|3191.69|3183.99|3192.03|3184.33|3190.85|3183.15|38
1649305090000|2022-04-07 04:18:10|3191.61|3183.91|3191.9|3184.2|3191.97|3184.27|3191.09|3183.39|32
1649305100000|2022-04-07 04:18:20|3191.92|3184.22|3192.02|3184.32|3192.02|3184.32|3191.76|3184.06|30
1649305110000|2022-04-07 04:18:30|3192.08|3184.38|3191.87|3184.17|3192.09|3184.39|3191.85|3184.15|29
1649305120000|2022-04-07 04:18:40|3191.84|3184.14|3193.14|3185.44|3193.14|3185.44|3191.74|3184.04|25
1649305130000|2022-04-07 04:18:50|3193.16|3185.46|3193.52|3185.82|3193.72|3186.02|3193.09|3185.39|17
1649305140000|2022-04-07 04:19:00|3193.21|3185.51|3193.74|3186.04|3193.74|3186.04|3193.19|3185.49|17
1649305150000|2022-04-07 04:19:10|3193.75|3186.05|3193.74|3186.04|3193.88|3186.18|3193.41|3185.71|18
1649305160000|2022-04-07 04:19:20|3193.57|3185.87|3193.83|3186.13|3193.9|3186.2|3193.57|3185.87|33
1649305170000|2022-04-07 04:19:30|3193.89|3186.19|3194.55|3186.85|3194.55|3186.85|3193.82|3186.12|24
1649305180000|2022-04-07 04:19:40|3194.62|3186.92|3194.36|3186.66|3194.76|3187.06|3193.18|3185.48|36
1649305190000|2022-04-07 04:19:50|3194.43|3186.73|3194.12|3186.42|3194.63|3186.93|3193.97|3186.27|39
1649305200000|2022-04-07 04:20:00|3193.89|3186.19|3194.42|3186.72|3194.45|3186.75|3193.66|3185.96|36
1649305210000|2022-04-07 04:20:10|3193.71|3186.01|3194.5|3186.8|3195.17|3187.47|3193.52|3185.82|31
1649305220000|2022-04-07 04:20:20|3194.43|3186.73|3195.88|3188.18|3195.88|3188.18|3194.37|3186.67|28
1649305230000|2022-04-07 04:20:30|3195.71|3188.01|3194.32|3186.62|3195.95|3188.25|3194.12|3186.42|36
1649305240000|2022-04-07 04:20:40|3194.36|3186.66|3193.87|3186.17|3194.41|3186.71|3193.37|3185.67|31
1649305250000|2022-04-07 04:20:50|3193.98|3186.28|3194.28|3186.58|3194.6|3186.9|3193.85|3186.15|30
1649305260000|2022-04-07 04:21:00|3194.2|3186.5|3195.4|3187.7|3195.5|3187.8|3194.2|3186.5|26
1649305270000|2022-04-07 04:21:10|3195.34|3187.64|3195.75|3188.05|3195.75|3188.05|3195.21|3187.51|24
1649305280000|2022-04-07 04:21:20|3195.71|3188.01|3194.6|3186.9|3195.75|3188.05|3194.54|3186.84|23
1649305290000|2022-04-07 04:21:30|3194.62|3186.92|3195.11|3187.41|3195.17|3187.47|3194.47|3186.77|25
1649305300000|2022-04-07 04:21:40|3195.09|3187.39|3195.2|3187.5|3195.2|3187.5|3194.9|3187.2|30
1649305310000|2022-04-07 04:21:50|3195.16|3187.46|3195.58|3187.88|3195.94|3188.24|3195.16|3187.46|34
1649305320000|2022-04-07 04:22:00|3195.76|3188.06|3195.58|3187.88|3195.76|3188.06|3195.07|3187.37|34
1649305330000|2022-04-07 04:22:10|3195.14|3187.44|3194.69|3186.99|3195.44|3187.74|3194.54|3186.84|35
1649305340000|2022-04-07 04:22:20|3194.45|3186.75|3194.56|3186.86|3194.85|3187.15|3194.35|3186.65|34
1649305350000|2022-04-07 04:22:30|3194.65|3186.95|3194.89|3187.19|3194.89|3187.19|3194.46|3186.76|20
1649305360000|2022-04-07 04:22:40|3194.91|3187.21|3195.34|3187.64|3195.34|3187.64|3194.9|3187.2|34
1649305370000|2022-04-07 04:22:50|3195.51|3187.81|3195.46|3187.76|3195.58|3187.88|3195.29|3187.59|30
1649305380000|2022-04-07 04:23:00|3195.43|3187.73|3195.58|3187.88|3195.58|3187.88|3195.02|3187.32|30
1649305390000|2022-04-07 04:23:10|3195.56|3187.86|3196.36|3188.66|3196.99|3189.29|3195.56|3187.86|26
1649305400000|2022-04-07 04:23:20|3196.41|3188.71|3197.67|3189.97|3197.67|3189.97|3196.36|3188.66|26
1649305410000|2022-04-07 04:23:30|3197.66|3189.96|3196.92|3189.22|3197.68|3189.98|3196.92|3189.22|32
1649305420000|2022-04-07 04:23:40|3196.94|3189.24|3197.38|3189.68|3197.42|3189.72|3196.72|3189.02|24
1649305430000|2022-04-07 04:23:50|3197.63|3189.93|3197.68|3189.98|3197.79|3190.09|3197.4|3189.7|12
1649305440000|2022-04-07 04:24:00|3197.71|3190.01|3198.25|3190.55|3198.75|3191.05|3197.63|3189.93|28
1649305450000|2022-04-07 04:24:10|3198.18|3190.48|3197.75|3190.05|3198.46|3190.76|3197.75|3190.05|35
1649305460000|2022-04-07 04:24:20|3197.73|3190.03|3198.79|3191.09|3198.79|3191.09|3197.73|3190.03|30
1649305470000|2022-04-07 04:24:30|3198.55|3190.85|3199.12|3191.42|3199.27|3191.57|3198.44|3190.74|38
1649305480000|2022-04-07 04:24:40|3199.23|3191.53|3198.3|3190.6|3199.23|3191.53|3198.25|3190.55|39
1649305490000|2022-04-07 04:24:50|3198.24|3190.54|3198.49|3190.79|3198.71|3191.01|3198.1|3190.4|37
1649305500000|2022-04-07 04:25:00|3198.35|3190.65|3197.5|3189.8|3198.7|3191|3197.5|3189.8|34
1649305510000|2022-04-07 04:25:10|3197.36|3189.66|3198.46|3190.76|3198.61|3190.91|3197.36|3189.66|35
1649305520000|2022-04-07 04:25:20|3198.79|3191.09|3199.13|3191.43|3199.13|3191.43|3198.79|3191.09|19
1649305530000|2022-04-07 04:25:30|3199.06|3191.36|3197.85|3190.15|3199.65|3191.95|3197.85|3190.15|34
1649305540000|2022-04-07 04:25:40|3197.83|3190.13|3198.7|3191|3199.17|3191.47|3197.58|3189.88|38
1649305550000|2022-04-07 04:25:50|3198.48|3190.78|3199.3|3191.6|3199.82|3192.12|3198.48|3190.78|31
1649305560000|2022-04-07 04:26:00|3199.49|3191.79|3199.9|3192.2|3199.97|3192.27|3199.39|3191.69|32
1649305570000|2022-04-07 04:26:10|3199.95|3192.25|3199.78|3192.08|3199.95|3192.25|3199.54|3191.84|22
1649305580000|2022-04-07 04:26:20|3199.8|3192.1|3199.53|3191.83|3199.85|3192.15|3199.53|3191.83|18
1649305590000|2022-04-07 04:26:30|3199.55|3191.85|3199.98|3192.28|3199.98|3192.28|3199.4|3191.7|24
1649305600000|2022-04-07 04:26:40|3200.06|3192.36|3200.41|3192.71|3200.52|3192.82|3200.01|3192.31|20
1649305610000|2022-04-07 04:26:50|3200.35|3192.65|3200.39|3192.69|3200.62|3192.92|3200.35|3192.65|21
1649305620000|2022-04-07 04:27:00|3200.35|3192.65|3200.31|3192.61|3200.68|3192.98|3200.04|3192.34|30
1649305630000|2022-04-07 04:27:10|3200.01|3192.31|3199.78|3192.08|3200.01|3192.31|3199.65|3191.95|22
1649305640000|2022-04-07 04:27:20|3199.71|3192.01|3199.92|3192.22|3199.98|3192.28|3199.41|3191.71|19
1649305650000|2022-04-07 04:27:30|3199.95|3192.25|3200.64|3192.94|3200.64|3192.94|3199.92|3192.22|27
1649305660000|2022-04-07 04:27:40|3200.8|3193.1|3200.79|3193.09|3200.85|3193.15|3200.57|3192.87|10
1649305670000|2022-04-07 04:27:50|3200.96|3193.26|3201.91|3194.21|3201.91|3194.21|3200.96|3193.26|13
1649305680000|2022-04-07 04:28:00|3201.86|3194.16|3200.99|3193.29|3201.86|3194.16|3200.99|3193.29|27
1649305690000|2022-04-07 04:28:10|3201.38|3193.68|3201.72|3194.02|3202.05|3194.35|3201.37|3193.67|32
1649305700000|2022-04-07 04:28:20|3201.51|3193.81|3200.7|3193|3201.51|3193.81|3200.48|3192.78|37
1649305710000|2022-04-07 04:28:30|3200.72|3193.02|3200.66|3192.96|3201.16|3193.46|3200.42|3192.72|37
1649305720000|2022-04-07 04:28:40|3200.76|3193.06|3200.25|3192.55|3200.76|3193.06|3199.97|3192.27|35
1649305730000|2022-04-07 04:28:50|3200.35|3192.65|3200.34|3192.64|3200.52|3192.82|3200.15|3192.45|31
1649305740000|2022-04-07 04:29:00|3200.29|3192.59|3201.21|3193.51|3201.35|3193.65|3200.29|3192.59|27
1649305750000|2022-04-07 04:29:10|3201.22|3193.52|3200.37|3192.67|3201.34|3193.64|3200.33|3192.63|28
1649305760000|2022-04-07 04:29:20|3200.87|3193.17|3201.09|3193.39|3201.24|3193.54|3200.55|3192.85|33
1649305770000|2022-04-07 04:29:30|3201.07|3193.37|3201.34|3193.64|3201.63|3193.93|3201.07|3193.37|30
1649305780000|2022-04-07 04:29:40|3201.2|3193.5|3201.61|3193.91|3201.61|3193.91|3201.13|3193.43|33
1649305790000|2022-04-07 04:29:50|3201.3|3193.6|3201.23|3193.53|3201.63|3193.93|3201.23|3193.53|25
1649305800000|2022-04-07 04:30:00|3201.31|3193.61|3202.01|3194.31|3202.01|3194.31|3201.29|3193.59|30
1649305810000|2022-04-07 04:30:10|3201.65|3193.95|3201.04|3193.34|3201.76|3194.06|3201.04|3193.34|32
1649305820000|2022-04-07 04:30:20|3201.07|3193.37|3201.29|3193.59|3201.41|3193.71|3200.98|3193.28|27
1649305830000|2022-04-07 04:30:30|3201.25|3193.55|3200.97|3193.27|3201.25|3193.55|3200.88|3193.18|28
1649305840000|2022-04-07 04:30:40|3200.88|3193.18|3199.84|3192.14|3200.9|3193.2|3199.83|3192.13|32
1649305850000|2022-04-07 04:30:50|3199.83|3192.13|3200.16|3192.46|3200.16|3192.46|3199.81|3192.11|25
1649305860000|2022-04-07 04:31:00|3200.12|3192.42|3200.05|3192.35|3200.17|3192.47|3199.89|3192.19|25
1649305870000|2022-04-07 04:31:10|3200.06|3192.36|3201.51|3193.81|3201.59|3193.89|3200|3192.3|24
1649305880000|2022-04-07 04:31:20|3201.52|3193.82|3201.45|3193.75|3201.77|3194.07|3201.45|3193.75|14
1649305890000|2022-04-07 04:31:30|3201.55|3193.85|3200.81|3193.11|3201.6|3193.9|3200.73|3193.03|34
1649305900000|2022-04-07 04:31:40|3200.83|3193.13|3199.71|3192.01|3201.16|3193.46|3199.69|3191.99|34
1649305910000|2022-04-07 04:31:50|3199.78|3192.08|3199.85|3192.15|3199.9|3192.2|3199.7|3192|34
1649305920000|2022-04-07 04:32:00|3199.89|3192.19|3199.51|3191.81|3199.95|3192.25|3199.35|3191.65|30
1649305930000|2022-04-07 04:32:10|3199.5|3191.8|3198.85|3191.15|3199.55|3191.85|3198.85|3191.15|31
1649305940000|2022-04-07 04:32:20|3198.97|3191.27|3199.58|3191.88|3199.68|3191.98|3198.88|3191.18|32
1649305950000|2022-04-07 04:32:30|3199.62|3191.92|3201.64|3193.94|3201.69|3193.99|3199.62|3191.92|37
1649305960000|2022-04-07 04:32:40|3201.47|3193.77|3201.17|3193.47|3201.62|3193.92|3200.92|3193.22|27
1649305970000|2022-04-07 04:32:50|3201.21|3193.51|3202.07|3194.37|3202.17|3194.47|3201.19|3193.49|31
1649305980000|2022-04-07 04:33:00|3201.84|3194.14|3202.25|3194.55|3202.64|3194.94|3201.8|3194.1|29
1649305990000|2022-04-07 04:33:10|3202.37|3194.67|3202.28|3194.58|3202.6|3194.9|3202.15|3194.45|37
1649306000000|2022-04-07 04:33:20|3202.42|3194.72|3202.4|3194.7|3202.51|3194.81|3202.12|3194.42|30
1649306010000|2022-04-07 04:33:30|3202.39|3194.69|3202.31|3194.61|3202.5|3194.8|3202.06|3194.36|27
1649306020000|2022-04-07 04:33:40|3202.36|3194.66|3202.76|3195.06|3202.82|3195.12|3202.06|3194.36|29
1649306030000|2022-04-07 04:33:50|3202.78|3195.08|3202.91|3195.21|3202.92|3195.22|3202.73|3195.03|14
1649306040000|2022-04-07 04:34:00|3202.76|3195.06|3202.76|3195.06|3202.91|3195.21|3202.76|3195.06|20
1649306050000|2022-04-07 04:34:10|3202.75|3195.05|3202.78|3195.08|3202.79|3195.09|3202.69|3194.99|22
1649306060000|2022-04-07 04:34:20|3202.77|3195.07|3202.39|3194.69|3202.77|3195.07|3201.55|3193.85|32
1649306070000|2022-04-07 04:34:30|3202.44|3194.74|3202.83|3195.13|3202.86|3195.16|3202.12|3194.42|12
1649306080000|2022-04-07 04:34:40|3202.75|3195.05|3202.89|3195.19|3202.89|3195.19|3202.75|3195.05|11
1649306090000|2022-04-07 04:34:50|3202.92|3195.22|3204.35|3196.65|3204.41|3196.71|3202.92|3195.22|26
1649306100000|2022-04-07 04:35:00|3204.08|3196.38|3204.73|3197.03|3204.73|3197.03|3204.04|3196.34|33
1649306110000|2022-04-07 04:35:10|3204.74|3197.04|3203.52|3195.82|3204.85|3197.15|3203.51|3195.81|33
1649306120000|2022-04-07 04:35:20|3203.74|3196.04|3203.7|3196|3203.74|3196.04|3203.21|3195.51|33
1649306130000|2022-04-07 04:35:30|3203.78|3196.08|3204.77|3197.07|3204.77|3197.07|3203.77|3196.07|29
1649306140000|2022-04-07 04:35:40|3204.54|3196.84|3204.46|3196.76|3204.57|3196.87|3204.35|3196.65|29
1649306150000|2022-04-07 04:35:50|3204.45|3196.75|3204.86|3197.16|3205.24|3197.54|3204.43|3196.73|26
1649306160000|2022-04-07 04:36:00|3205.06|3197.36|3205.21|3197.51|3205.21|3197.51|3204.87|3197.17|34
1649306170000|2022-04-07 04:36:10|3205.31|3197.61|3206.41|3198.71|3206.54|3198.84|3205.31|3197.61|32
1649306180000|2022-04-07 04:36:20|3206.5|3198.8|3206.6|3198.9|3206.64|3198.94|3206.04|3198.34|24
1649306190000|2022-04-07 04:36:30|3206.21|3198.51|3206.21|3198.51|3206.59|3198.89|3206.1|3198.4|24
1649306200000|2022-04-07 04:36:40|3206.2|3198.5|3206.17|3198.47|3206.52|3198.82|3205.76|3198.06|27
1649306210000|2022-04-07 04:36:50|3206.18|3198.48|3206.26|3198.56|3206.46|3198.76|3206.18|3198.48|12
1649306220000|2022-04-07 04:37:00|3206.73|3199.03|3206.3|3198.6|3206.75|3199.05|3206.3|3198.6|15
1649306230000|2022-04-07 04:37:10|3206.74|3199.04|3207.13|3199.43|3207.34|3199.64|3206.43|3198.73|16
1649306240000|2022-04-07 04:37:20|3207.39|3199.69|3206.82|3199.12|3207.46|3199.76|3206.09|3198.39|34
1649306250000|2022-04-07 04:37:30|3206.3|3198.6|3206.92|3199.22|3207.25|3199.55|3206.07|3198.37|26
1649306260000|2022-04-07 04:37:40|3207.35|3199.65|3208.03|3200.33|3208.47|3200.77|3206.92|3199.22|35
1649306270000|2022-04-07 04:37:50|3208.01|3200.31|3207.73|3200.03|3208.46|3200.76|3207.73|3200.03|33
1649306280000|2022-04-07 04:38:00|3207.7|3200|3207.94|3200.24|3208.48|3200.78|3207.51|3199.81|29
1649306290000|2022-04-07 04:38:10|3207.57|3199.87|3207.17|3199.47|3207.84|3200.14|3207.16|3199.46|28
1649306300000|2022-04-07 04:38:20|3207.23|3199.53|3206.98|3199.28|3208.1|3200.4|3206.89|3199.19|27
1649306310000|2022-04-07 04:38:30|3207.01|3199.31|3205.66|3197.96|3207.01|3199.31|3205.29|3197.59|39
1649306320000|2022-04-07 04:38:40|3205.58|3197.88|3206.55|3198.85|3206.55|3198.85|3205.16|3197.46|32
1649306330000|2022-04-07 04:38:50|3206.52|3198.82|3207.67|3199.97|3208.41|3200.71|3206.52|3198.82|34
1649306340000|2022-04-07 04:39:00|3207.6|3199.9|3207.6|3199.9|3207.86|3200.16|3207.35|3199.65|23
1649306350000|2022-04-07 04:39:10|3207.43|3199.73|3208.09|3200.39|3208.44|3200.74|3207.43|3199.73|24
1649306360000|2022-04-07 04:39:20|3207.97|3200.27|3207.69|3199.99|3208.12|3200.42|3207.45|3199.75|28
1649306370000|2022-04-07 04:39:30|3207.95|3200.25|3207.43|3199.73|3207.98|3200.28|3207.42|3199.72|27
1649306380000|2022-04-07 04:39:40|3207.23|3199.53|3207.24|3199.54|3207.4|3199.7|3207.04|3199.34|21
1649306390000|2022-04-07 04:39:50|3207.21|3199.51|3208.38|3200.68|3208.43|3200.73|3207.21|3199.51|31
1649306400000|2022-04-07 04:40:00|3208.37|3200.67|3206.86|3199.16|3208.44|3200.74|3206.72|3199.02|35
1649306410000|2022-04-07 04:40:10|3206.82|3199.12|3207.57|3199.87|3207.76|3200.06|3206.82|3199.12|33
1649306420000|2022-04-07 04:40:20|3207.47|3199.77|3205.86|3198.16|3208.1|3200.4|3205.86|3198.16|33
1649306430000|2022-04-07 04:40:30|3205.97|3198.27|3206.4|3198.7|3206.77|3199.07|3205.97|3198.27|34
1649306440000|2022-04-07 04:40:40|3206.5|3198.8|3205.73|3198.03|3206.5|3198.8|3205.73|3198.03|27
1649306450000|2022-04-07 04:40:50|3205.71|3198.01|3205.51|3197.81|3205.92|3198.22|3205.17|3197.47|37
1649306460000|2022-04-07 04:41:00|3205.58|3197.88|3205.53|3197.83|3205.96|3198.26|3205.21|3197.51|27
1649306470000|2022-04-07 04:41:10|3205.44|3197.74|3205.78|3198.08|3206.25|3198.55|3205.44|3197.74|33
1649306480000|2022-04-07 04:41:20|3205.91|3198.21|3205.97|3198.27|3206.12|3198.42|3205.7|3198|34
1649306490000|2022-04-07 04:41:30|3205.99|3198.29|3205.82|3198.12|3206.15|3198.45|3205.75|3198.05|36
1649306500000|2022-04-07 04:41:40|3205.92|3198.22|3206.05|3198.35|3206.63|3198.93|3205.82|3198.12|26
1649306510000|2022-04-07 04:41:50|3206.03|3198.33|3205.9|3198.2|3206.24|3198.54|3205.9|3198.2|33
1649306520000|2022-04-07 04:42:00|3205.97|3198.27|3206.04|3198.34|3206.22|3198.52|3205.89|3198.19|17
1649306530000|2022-04-07 04:42:10|3205.9|3198.2|3204.91|3197.21|3205.9|3198.2|3204.84|3197.14|21
1649306540000|2022-04-07 04:42:20|3204.92|3197.22|3203.96|3196.26|3204.95|3197.25|3203.85|3196.15|27
1649306550000|2022-04-07 04:42:30|3204.01|3196.31|3202.83|3195.13|3204.01|3196.31|3202.61|3194.91|33
1649306560000|2022-04-07 04:42:40|3202.84|3195.14|3202.72|3195.02|3203.22|3195.52|3202.72|3195.02|30
1649306570000|2022-04-07 04:42:50|3202.68|3194.98|3201.87|3194.17|3202.85|3195.15|3201.59|3193.89|33
1649306580000|2022-04-07 04:43:00|3201.89|3194.19|3201.3|3193.6|3201.91|3194.21|3200.94|3193.24|32
1649306590000|2022-04-07 04:43:10|3201.31|3193.61|3201.37|3193.67|3201.45|3193.75|3201.22|3193.52|23
1649306600000|2022-04-07 04:43:20|3201.42|3193.72|3201.47|3193.77|3202.46|3194.76|3201.42|3193.72|34
1649306610000|2022-04-07 04:43:30|3201.53|3193.83|3199.58|3191.88|3201.78|3194.08|3198.94|3191.24|38
1649306620000|2022-04-07 04:43:40|3199.61|3191.91|3199.59|3191.89|3199.81|3192.11|3199.59|3191.89|30
1649306630000|2022-04-07 04:43:50|3199.61|3191.91|3199.59|3191.89|3199.61|3191.91|3199.37|3191.67|30
1649306640000|2022-04-07 04:44:00|3199.53|3191.83|3199.09|3191.39|3199.54|3191.84|3198.98|3191.28|32
1649306650000|2022-04-07 04:44:10|3198.67|3190.97|3196.57|3188.87|3198.67|3190.97|3196.55|3188.85|36
1649306660000|2022-04-07 04:44:20|3196.58|3188.88|3198.98|3191.28|3199.22|3191.52|3196.55|3188.85|38
1649306670000|2022-04-07 04:44:30|3198.75|3191.05|3197.64|3189.94|3198.75|3191.05|3196.87|3189.17|35
1649306680000|2022-04-07 04:44:40|3197.36|3189.66|3197.84|3190.14|3198.02|3190.32|3197.23|3189.53|34
1649306690000|2022-04-07 04:44:50|3197.87|3190.17|3197.54|3189.84|3197.89|3190.19|3197.23|3189.53|31
1649306700000|2022-04-07 04:45:00|3197.57|3189.87|3195.69|3187.99|3197.72|3190.02|3195.56|3187.86|37
1649306710000|2022-04-07 04:45:10|3195.61|3187.91|3195.44|3187.74|3195.64|3187.94|3194.74|3187.04|36
1649306720000|2022-04-07 04:45:20|3195.43|3187.73|3195.8|3188.1|3195.8|3188.1|3195.33|3187.63|34
1649306730000|2022-04-07 04:45:30|3195.83|3188.13|3195.29|3187.59|3196.02|3188.32|3195.29|3187.59|27
1649306740000|2022-04-07 04:45:40|3195.36|3187.66|3197.21|3189.51|3197.4|3189.7|3195.36|3187.66|32
1649306750000|2022-04-07 04:45:50|3197.11|3189.41|3198.62|3190.92|3199.21|3191.51|3196.8|3189.1|39
1649306760000|2022-04-07 04:46:00|3199.1|3191.4|3202.87|3195.17|3203.5|3195.8|3199.1|3191.4|36
1649306770000|2022-04-07 04:46:10|3203.05|3195.35|3203.42|3195.72|3203.42|3195.72|3202.58|3194.88|39
1649306780000|2022-04-07 04:46:20|3203.4|3195.7|3203.78|3196.08|3204.34|3196.64|3202.64|3194.94|38
1649306790000|2022-04-07 04:46:30|3203.92|3196.22|3202.81|3195.11|3204.51|3196.81|3202.78|3195.08|32
1649306800000|2022-04-07 04:46:40|3202.79|3195.09|3204.06|3196.36|3204.08|3196.38|3202.75|3195.05|36
1649306810000|2022-04-07 04:46:50|3204.04|3196.34|3204.32|3196.62|3204.89|3197.19|3204.04|3196.34|36
1649306820000|2022-04-07 04:47:00|3204.35|3196.65|3203.26|3195.56|3204.35|3196.65|3203.18|3195.48|27
1649306830000|2022-04-07 04:47:10|3203.31|3195.61|3203.85|3196.15|3203.99|3196.29|3203.3|3195.6|28
1649306840000|2022-04-07 04:47:20|3203.88|3196.18|3203.97|3196.27|3204.3|3196.6|3203.87|3196.17|23
1649306850000|2022-04-07 04:47:30|3203.82|3196.12|3202.73|3195.03|3203.82|3196.12|3202.64|3194.94|34
1649306860000|2022-04-07 04:47:40|3202.68|3194.98|3203.47|3195.77|3203.5|3195.8|3202.68|3194.98|20
1649306870000|2022-04-07 04:47:50|3203.5|3195.8|3202.94|3195.24|3203.59|3195.89|3202.72|3195.02|38
1649306880000|2022-04-07 04:48:00|3202.95|3195.25|3203.47|3195.77|3204.91|3197.21|3202.95|3195.25|39
1649306890000|2022-04-07 04:48:10|3203.51|3195.81|3204.5|3196.8|3205.06|3197.36|3203.35|3195.65|34
1649306900000|2022-04-07 04:48:20|3204.43|3196.73|3204.55|3196.85|3205.06|3197.36|3204.37|3196.67|24
1649306910000|2022-04-07 04:48:30|3204.48|3196.78|3204.7|3197|3204.71|3197.01|3203.96|3196.26|27
1649306920000|2022-04-07 04:48:40|3204.68|3196.98|3204.6|3196.9|3204.99|3197.29|3204.44|3196.74|33
1649306930000|2022-04-07 04:48:50|3204.58|3196.88|3204.15|3196.45|3204.58|3196.88|3204.13|3196.43|27
1649306940000|2022-04-07 04:49:00|3204.18|3196.48|3204.64|3196.94|3204.64|3196.94|3204|3196.3|28
1649306950000|2022-04-07 04:49:10|3204.63|3196.93|3205.43|3197.73|3205.43|3197.73|3204.39|3196.69|25
1649306960000|2022-04-07 04:49:20|3205.58|3197.88|3205.67|3197.97|3206.34|3198.64|3205.55|3197.85|28
1649306970000|2022-04-07 04:49:30|3205.58|3197.88|3207.6|3199.9|3207.92|3200.22|3205.58|3197.88|31
1649306980000|2022-04-07 04:49:40|3207.63|3199.93|3207.45|3199.75|3208.6|3200.9|3207.27|3199.57|36
1649306990000|2022-04-07 04:49:50|3207.47|3199.77|3209.36|3201.66|3209.7|3202|3207.47|3199.77|33
1649307000000|2022-04-07 04:50:00|3209.6|3201.9|3211.28|3203.58|3211.28|3203.58|3209.6|3201.9|28
1649307010000|2022-04-07 04:50:10|3211.16|3203.46|3211.06|3203.36|3211.24|3203.54|3210.73|3203.03|28
1649307020000|2022-04-07 04:50:20|3210.73|3203.03|3210.19|3202.49|3210.75|3203.05|3209.58|3201.88|25
1649307030000|2022-04-07 04:50:30|3210|3202.3|3209.98|3202.28|3210.26|3202.56|3209.67|3201.97|32
1649307040000|2022-04-07 04:50:40|3210.01|3202.31|3210.79|3203.09|3210.86|3203.16|3210.01|3202.31|11
1649307050000|2022-04-07 04:50:50|3210.87|3203.17|3210.96|3203.26|3211.6|3203.9|3210.7|3203|26
1649307060000|2022-04-07 04:51:00|3210.97|3203.27|3211.41|3203.71|3212.31|3204.61|3210.97|3203.27|32
1649307070000|2022-04-07 04:51:10|3211.48|3203.78|3211.18|3203.48|3212.29|3204.59|3210.93|3203.23|34
1649307080000|2022-04-07 04:51:20|3211.08|3203.38|3213.09|3205.39|3214.01|3206.31|3210.99|3203.29|39
1649307090000|2022-04-07 04:51:30|3213|3205.3|3213.24|3205.54|3213.86|3206.16|3213|3205.3|30
1649307100000|2022-04-07 04:51:40|3213.25|3205.55|3213.02|3205.32|3213.49|3205.79|3212.93|3205.23|28
1649307110000|2022-04-07 04:51:50|3213.12|3205.42|3213.36|3205.66|3213.38|3205.68|3212.34|3204.64|25
1649307120000|2022-04-07 04:52:00|3213.37|3205.67|3213.4|3205.7|3213.4|3205.7|3212.76|3205.06|35
1649307130000|2022-04-07 04:52:10|3213.08|3205.38|3213.48|3205.78|3213.56|3205.86|3213.08|3205.38|30
1649307140000|2022-04-07 04:52:20|3213.47|3205.77|3213.5|3205.8|3213.5|3205.8|3212.79|3205.09|34
1649307150000|2022-04-07 04:52:30|3213.45|3205.75|3213.42|3205.72|3213.51|3205.81|3213.26|3205.56|24
1649307160000|2022-04-07 04:52:40|3213.38|3205.68|3214.96|3207.26|3214.96|3207.26|3213.25|3205.55|26
1649307170000|2022-04-07 04:52:50|3215.13|3207.43|3215.36|3207.66|3215.86|3208.16|3215.13|3207.43|30
1649307180000|2022-04-07 04:53:00|3215.13|3207.43|3212.29|3204.59|3215.78|3208.08|3212.28|3204.58|35
1649307190000|2022-04-07 04:53:10|3212.26|3204.56|3213.31|3205.61|3213.49|3205.79|3212.2|3204.5|33
1649307200000|2022-04-07 04:53:20|3213.2|3205.5|3212.74|3205.04|3213.26|3205.56|3212.52|3204.82|36
1649307210000|2022-04-07 04:53:30|3212.61|3204.91|3210.42|3202.72|3212.62|3204.92|3210.42|3202.72|34
1649307220000|2022-04-07 04:53:40|3210.38|3202.68|3210.73|3203.03|3211.08|3203.38|3210.26|3202.56|36
1649307230000|2022-04-07 04:53:50|3210.8|3203.1|3212.06|3204.36|3212.3|3204.6|3210.67|3202.97|37
1649307240000|2022-04-07 04:54:00|3212.11|3204.41|3211.89|3204.19|3212.14|3204.44|3211.66|3203.96|31
1649307250000|2022-04-07 04:54:10|3211.95|3204.25|3212.86|3205.16|3212.86|3205.16|3211.89|3204.19|33
1649307260000|2022-04-07 04:54:20|3212.9|3205.2|3212.79|3205.09|3212.96|3205.26|3212.76|3205.06|31
1649307270000|2022-04-07 04:54:30|3212.45|3204.75|3211.47|3203.77|3212.56|3204.86|3211.38|3203.68|24
1649307280000|2022-04-07 04:54:40|3211.44|3203.74|3211.51|3203.81|3211.51|3203.81|3210.87|3203.17|30
1649307290000|2022-04-07 04:54:50|3211.46|3203.76|3213.68|3205.98|3213.85|3206.15|3211.42|3203.72|34
1649307300000|2022-04-07 04:55:00|3213.61|3205.91|3212.47|3204.77|3213.67|3205.97|3212|3204.3|36
1649307310000|2022-04-07 04:55:10|3212.45|3204.75|3212.64|3204.94|3214.24|3206.54|3212.45|3204.75|35
1649307320000|2022-04-07 04:55:20|3212.65|3204.95|3213.74|3206.04|3213.74|3206.04|3212.49|3204.79|33
1649307330000|2022-04-07 04:55:30|3213.73|3206.03|3212.87|3205.17|3213.85|3206.15|3212.84|3205.14|29
1649307340000|2022-04-07 04:55:40|3212.85|3205.15|3213.12|3205.42|3213.58|3205.88|3212.81|3205.11|35
1649307350000|2022-04-07 04:55:50|3213.09|3205.39|3213.1|3205.4|3213.13|3205.43|3212.75|3205.05|34
1649307360000|2022-04-07 04:56:00|3213.08|3205.38|3212.67|3204.97|3213.24|3205.54|3212.62|3204.92|34
1649307370000|2022-04-07 04:56:10|3212.44|3204.74|3211.09|3203.39|3212.64|3204.94|3210.71|3203.01|36
1649307380000|2022-04-07 04:56:20|3211.08|3203.38|3211.14|3203.44|3211.45|3203.75|3210.94|3203.24|32
1649307390000|2022-04-07 04:56:30|3211.19|3203.49|3210.55|3202.85|3211.19|3203.49|3210.17|3202.47|25
1649307400000|2022-04-07 04:56:40|3210.54|3202.84|3210.88|3203.18|3210.93|3203.23|3210.44|3202.74|20
1649307410000|2022-04-07 04:56:50|3210.9|3203.2|3210.89|3203.19|3211.26|3203.56|3210.87|3203.17|20
1649307420000|2022-04-07 04:57:00|3210.87|3203.17|3210.71|3203.01|3210.89|3203.19|3210.11|3202.41|21
1649307430000|2022-04-07 04:57:10|3210.73|3203.03|3210.78|3203.08|3210.88|3203.18|3210.56|3202.86|26
1649307440000|2022-04-07 04:57:20|3210.75|3203.05|3208.87|3201.17|3210.77|3203.07|3208.87|3201.17|26
1649307450000|2022-04-07 04:57:30|3209.02|3201.32|3208.69|3200.99|3209.24|3201.54|3208.62|3200.92|30
1649307460000|2022-04-07 04:57:40|3208.66|3200.96|3209.01|3201.31|3209.14|3201.44|3208.66|3200.96|20
1649307470000|2022-04-07 04:57:50|3209.02|3201.32|3209.55|3201.85|3209.85|3202.15|3209.02|3201.32|35
1649307480000|2022-04-07 04:58:00|3209.61|3201.91|3210.33|3202.63|3210.65|3202.95|3209.61|3201.91|35
1649307490000|2022-04-07 04:58:10|3210.26|3202.56|3210.59|3202.89|3210.68|3202.98|3210.26|3202.56|34
1649307500000|2022-04-07 04:58:20|3210.53|3202.83|3212.03|3204.33|3212.28|3204.58|3210.47|3202.77|36
1649307510000|2022-04-07 04:58:30|3212.01|3204.31|3210.53|3202.83|3212.19|3204.49|3210.44|3202.74|33
1649307520000|2022-04-07 04:58:40|3210.54|3202.84|3210.54|3202.84|3210.78|3203.08|3210.19|3202.49|29
1649307530000|2022-04-07 04:58:50|3210.62|3202.92|3210.62|3202.92|3210.89|3203.19|3210.45|3202.75|26
1649307540000|2022-04-07 04:59:00|3210.64|3202.94|3210.77|3203.07|3210.85|3203.15|3210.38|3202.68|29
1649307550000|2022-04-07 04:59:10|3210.76|3203.06|3211.88|3204.18|3212.03|3204.33|3210.76|3203.06|31
1649307560000|2022-04-07 04:59:20|3211.89|3204.19|3212.02|3204.32|3212.24|3204.54|3211.84|3204.14|35
1649307570000|2022-04-07 04:59:30|3212.01|3204.31|3212.75|3205.05|3212.75|3205.05|3211.81|3204.11|31
1649307580000|2022-04-07 04:59:40|3213.06|3205.36|3212.82|3205.12|3213.49|3205.79|3212.43|3204.73|35
1649307590000|2022-04-07 04:59:50|3213.36|3205.66|3210.35|3202.65|3213.36|3205.66|3210.35|3202.65|37
1649307600000|2022-04-07 05:00:00|3210.4|3202.7|3211.08|3203.38|3211.93|3204.23|3210.26|3202.56|37
1649307610000|2022-04-07 05:00:10|3211.23|3203.53|3210.39|3202.69|3212.46|3204.76|3210.18|3202.48|40
1649307620000|2022-04-07 05:00:20|3210.21|3202.51|3209.04|3201.34|3210.21|3202.51|3208.6|3200.9|36
1649307630000|2022-04-07 05:00:30|3208.98|3201.28|3210.1|3202.4|3210.11|3202.41|3208.48|3200.78|37
1649307640000|2022-04-07 05:00:40|3210.09|3202.39|3209.87|3202.17|3210.1|3202.4|3208.99|3201.29|35
1649307650000|2022-04-07 05:00:50|3209.77|3202.07|3209.81|3202.11|3209.84|3202.14|3209.38|3201.68|35
1649307660000|2022-04-07 05:01:00|3209.89|3202.19|3209.66|3201.96|3209.96|3202.26|3209.59|3201.89|33
1649307670000|2022-04-07 05:01:10|3209.77|3202.07|3209.63|3201.93|3209.91|3202.21|3209.06|3201.36|37
1649307680000|2022-04-07 05:01:20|3209.68|3201.98|3211.43|3203.73|3211.48|3203.78|3209.67|3201.97|39
1649307690000|2022-04-07 05:01:30|3211.39|3203.69|3212.49|3204.79|3212.7|3205|3211.17|3203.47|35
1649307700000|2022-04-07 05:01:40|3212.63|3204.93|3213.08|3205.38|3213.26|3205.56|3212.31|3204.61|26
1649307710000|2022-04-07 05:01:50|3212.84|3205.14|3212.81|3205.11|3213.02|3205.32|3212.35|3204.65|22
1649307720000|2022-04-07 05:02:00|3212.8|3205.1|3213.57|3205.87|3213.58|3205.88|3212.28|3204.58|28
1649307730000|2022-04-07 05:02:10|3213.48|3205.78|3215.09|3207.39|3215.3|3207.6|3213.44|3205.74|28
1649307740000|2022-04-07 05:02:20|3214.11|3206.41|3214.29|3206.59|3215.44|3207.74|3213.84|3206.14|32
1649307750000|2022-04-07 05:02:30|3214.24|3206.54|3213.12|3205.42|3214.24|3206.54|3213.12|3205.42|30
1649307760000|2022-04-07 05:02:40|3213.18|3205.48|3213.42|3205.72|3213.58|3205.88|3212.83|3205.13|35
1649307770000|2022-04-07 05:02:50|3213.46|3205.76|3213.28|3205.58|3213.8|3206.1|3213.2|3205.5|32
1649307780000|2022-04-07 05:03:00|3213.31|3205.61|3212.51|3204.81|3213.31|3205.61|3212.24|3204.54|38
1649307790000|2022-04-07 05:03:10|3212.58|3204.88|3212.63|3204.93|3213.04|3205.34|3212.04|3204.34|34
1649307800000|2022-04-07 05:03:20|3212.59|3204.89|3207.87|3200.17|3212.59|3204.89|3207.87|3200.17|35
1649307810000|2022-04-07 05:03:30|3208.15|3200.45|3208.45|3200.75|3208.45|3200.75|3207.16|3199.46|36
1649307820000|2022-04-07 05:03:40|3208.42|3200.72|3207.44|3199.74|3208.46|3200.76|3207.15|3199.45|34
1649307830000|2022-04-07 05:03:50|3207.39|3199.69|3207.86|3200.16|3208.42|3200.72|3207.15|3199.45|37
1649307840000|2022-04-07 05:04:00|3207.79|3200.09|3205.7|3198|3207.79|3200.09|3204.55|3196.85|35
1649307850000|2022-04-07 05:04:10|3205.68|3197.98|3204.71|3197.01|3206.06|3198.36|3204.31|3196.61|35
1649307860000|2022-04-07 05:04:20|3204.54|3196.84|3205.87|3198.17|3206.93|3199.23|3204.54|3196.84|35
1649307870000|2022-04-07 05:04:30|3205.93|3198.23|3207.35|3199.65|3207.35|3199.65|3205.9|3198.2|35
1649307880000|2022-04-07 05:04:40|3207.58|3199.88|3206.94|3199.24|3208.25|3200.55|3206.21|3198.51|38
1649307890000|2022-04-07 05:04:50|3207.25|3199.55|3207.11|3199.41|3207.82|3200.12|3206.76|3199.06|37
1649307900000|2022-04-07 05:05:00|3207.1|3199.4|3207.22|3199.52|3207.64|3199.94|3207.01|3199.31|38
1649307910000|2022-04-07 05:05:10|3207.23|3199.53|3206.22|3198.52|3207.34|3199.64|3206.14|3198.44|28
1649307920000|2022-04-07 05:05:20|3206.34|3198.64|3206.02|3198.32|3206.34|3198.64|3205.35|3197.65|31
1649307930000|2022-04-07 05:05:30|3205.96|3198.26|3205.68|3197.98|3205.96|3198.26|3205.42|3197.72|29
1649307940000|2022-04-07 05:05:40|3205.69|3197.99|3206.25|3198.55|3206.25|3198.55|3205.65|3197.95|24
1649307950000|2022-04-07 05:05:50|3206.27|3198.57|3206.09|3198.39|3206.31|3198.61|3205.86|3198.16|28
1649307960000|2022-04-07 05:06:00|3206.1|3198.4|3207.59|3199.89|3207.61|3199.91|3206.1|3198.4|28
1649307970000|2022-04-07 05:06:10|3207.62|3199.92|3207.61|3199.91|3207.69|3199.99|3206.76|3199.06|32
1649307980000|2022-04-07 05:06:20|3207.6|3199.9|3206.54|3198.84|3207.6|3199.9|3206.54|3198.84|31
1649307990000|2022-04-07 05:06:30|3206.38|3198.68|3206.23|3198.53|3206.38|3198.68|3205.83|3198.13|30
1649308000000|2022-04-07 05:06:40|3206.26|3198.56|3206.15|3198.45|3206.26|3198.56|3205.77|3198.07|30
1649308010000|2022-04-07 05:06:50|3206.1|3198.4|3205.61|3197.91|3206.2|3198.5|3205.61|3197.91|26
1649308020000|2022-04-07 05:07:00|3205.66|3197.96|3206.12|3198.42|3206.12|3198.42|3205.66|3197.96|27
1649308030000|2022-04-07 05:07:10|3206.07|3198.37|3205.85|3198.15|3206.12|3198.42|3205.84|3198.14|35
1649308040000|2022-04-07 05:07:20|3205.87|3198.17|3205.41|3197.71|3205.87|3198.17|3205.39|3197.69|20
1649308050000|2022-04-07 05:07:30|3205.4|3197.7|3205.28|3197.58|3205.49|3197.79|3205.09|3197.39|28
1649308060000|2022-04-07 05:07:40|3205.3|3197.6|3205.41|3197.71|3206.09|3198.39|3205.03|3197.33|35
1649308070000|2022-04-07 05:07:50|3205.29|3197.59|3205.06|3197.36|3205.44|3197.74|3204.93|3197.23|38
1649308080000|2022-04-07 05:08:00|3205.35|3197.65|3205.54|3197.84|3205.88|3198.18|3205.35|3197.65|34
1649308090000|2022-04-07 05:08:10|3205.56|3197.86|3205.59|3197.89|3205.63|3197.93|3205.43|3197.73|16
1649308100000|2022-04-07 05:08:20|3205.55|3197.85|3206.04|3198.34|3206.04|3198.34|3205.28|3197.58|26
1649308110000|2022-04-07 05:08:30|3206.06|3198.36|3205.71|3198.01|3206.38|3198.68|3205.55|3197.85|22
1649308120000|2022-04-07 05:08:40|3205.73|3198.03|3205.94|3198.24|3206.11|3198.41|3205.5|3197.8|27
1649308130000|2022-04-07 05:08:50|3205.87|3198.17|3206.05|3198.35|3206.09|3198.39|3205.68|3197.98|35
1649308140000|2022-04-07 05:09:00|3206.08|3198.38|3205.66|3197.96|3206.08|3198.38|3205.58|3197.88|15
1649308150000|2022-04-07 05:09:10|3205.38|3197.68|3205.46|3197.76|3205.6|3197.9|3204.85|3197.15|32
1649308160000|2022-04-07 05:09:20|3205.43|3197.73|3207.77|3200.07|3207.77|3200.07|3205.43|3197.73|37
1649308170000|2022-04-07 05:09:30|3207.76|3200.06|3207.11|3199.41|3207.81|3200.11|3207.11|3199.41|22
1649308180000|2022-04-07 05:09:40|3207.17|3199.47|3207.07|3199.37|3207.38|3199.68|3207.07|3199.37|6
1649308190000|2022-04-07 05:09:50|3207.06|3199.36|3207.46|3199.76|3207.46|3199.76|3206.89|3199.19|23
1649308200000|2022-04-07 05:10:00|3207.57|3199.87|3206.03|3198.33|3208.03|3200.33|3205.92|3198.22|31
1649308210000|2022-04-07 05:10:10|3206.05|3198.35|3204.33|3196.63|3206.28|3198.58|3204|3196.3|36
1649308220000|2022-04-07 05:10:20|3204.62|3196.92|3206.34|3198.64|3206.94|3199.24|3204.62|3196.92|36
1649308230000|2022-04-07 05:10:30|3206.44|3198.74|3205.17|3197.47|3206.51|3198.81|3205.03|3197.33|31
1649308240000|2022-04-07 05:10:40|3205.15|3197.45|3204.87|3197.17|3205.19|3197.49|3204.4|3196.7|35
1649308250000|2022-04-07 05:10:50|3204.78|3197.08|3205.91|3198.21|3206.69|3198.99|3204.69|3196.99|35
1649308260000|2022-04-07 05:11:00|3205.99|3198.29|3206.13|3198.43|3206.73|3199.03|3205.92|3198.22|29
1649308270000|2022-04-07 05:11:10|3206.19|3198.49|3207.02|3199.32|3207.28|3199.58|3206.19|3198.49|35
1649308280000|2022-04-07 05:11:20|3207.03|3199.33|3207.18|3199.48|3207.33|3199.63|3206.82|3199.12|34
1649308290000|2022-04-07 05:11:30|3207.19|3199.49|3206.11|3198.41|3207.33|3199.63|3205.82|3198.12|30
1649308300000|2022-04-07 05:11:40|3206.13|3198.43|3206.57|3198.87|3206.78|3199.08|3206.1|3198.4|34
1649308310000|2022-04-07 05:11:50|3206.7|3199|3206.64|3198.94|3206.79|3199.09|3206.18|3198.48|38
1649308320000|2022-04-07 05:12:00|3206.58|3198.88|3207.25|3199.55|3207.39|3199.69|3206.5|3198.8|33
1649308330000|2022-04-07 05:12:10|3207.37|3199.67|3207.84|3200.14|3208.52|3200.82|3207.37|3199.67|38
1649308340000|2022-04-07 05:12:20|3207.8|3200.1|3207.32|3199.62|3207.84|3200.14|3207.22|3199.52|33
1649308350000|2022-04-07 05:12:30|3207.28|3199.58|3207.49|3199.79|3208.1|3200.4|3207.06|3199.36|38
1649308360000|2022-04-07 05:12:40|3207.5|3199.8|3207.85|3200.15|3208.2|3200.5|3207.5|3199.8|35
1649308370000|2022-04-07 05:12:50|3207.86|3200.16|3208.09|3200.39|3208.34|3200.64|3207.81|3200.11|30
1649308380000|2022-04-07 05:13:00|3208.12|3200.42|3207.64|3199.94|3208.3|3200.6|3207.63|3199.93|30
1649308390000|2022-04-07 05:13:10|3207.65|3199.95|3207.8|3200.1|3207.83|3200.13|3207.58|3199.88|20
1649308400000|2022-04-07 05:13:20|3207.81|3200.11|3207.86|3200.16|3207.96|3200.26|3207.62|3199.92|27
1649308410000|2022-04-07 05:13:30|3207.84|3200.14|3207.76|3200.06|3208|3200.3|3207.62|3199.92|33
1649308420000|2022-04-07 05:13:40|3207.94|3200.24|3207.76|3200.06|3208.07|3200.37|3207.74|3200.04|25
1649308430000|2022-04-07 05:13:50|3207.74|3200.04|3208.48|3200.78|3208.97|3201.27|3207.72|3200.02|24
1649308440000|2022-04-07 05:14:00|3208.84|3201.14|3207.19|3199.49|3208.92|3201.22|3207.19|3199.49|36
1649308450000|2022-04-07 05:14:10|3207.23|3199.53|3206.05|3198.35|3207.31|3199.61|3205.55|3197.85|37
1649308460000|2022-04-07 05:14:20|3206.12|3198.42|3205.7|3198|3206.25|3198.55|3205.46|3197.76|36
1649308470000|2022-04-07 05:14:30|3205.75|3198.05|3205.5|3197.8|3205.75|3198.05|3205.37|3197.67|29
1649308480000|2022-04-07 05:14:40|3205.48|3197.78|3203.98|3196.28|3205.55|3197.85|3203.68|3195.98|33
1649308490000|2022-04-07 05:14:50|3203.96|3196.26|3205.97|3198.27|3205.97|3198.27|3203.93|3196.23|36
1649308500000|2022-04-07 05:15:00|3206|3198.3|3204.76|3197.06|3206.11|3198.41|3204.76|3197.06|27
1649308510000|2022-04-07 05:15:10|3204.44|3196.74|3204.19|3196.49|3205.13|3197.43|3204.17|3196.47|34
1649308520000|2022-04-07 05:15:20|3204.2|3196.5|3204.44|3196.74|3204.46|3196.76|3204.2|3196.5|26
1649308530000|2022-04-07 05:15:30|3204.46|3196.76|3205.29|3197.59|3205.37|3197.67|3204.44|3196.74|17
1649308540000|2022-04-07 05:15:40|3205.31|3197.61|3205.17|3197.47|3205.7|3198|3205.11|3197.41|28
1649308550000|2022-04-07 05:15:50|3205.2|3197.5|3205.33|3197.63|3205.34|3197.64|3205.05|3197.35|24
1649308560000|2022-04-07 05:16:00|3205.32|3197.62|3205.38|3197.68|3205.43|3197.73|3204.78|3197.08|32
1649308570000|2022-04-07 05:16:10|3205.35|3197.65|3204.24|3196.54|3205.35|3197.65|3204.11|3196.41|29
1649308580000|2022-04-07 05:16:20|3204.15|3196.45|3204.08|3196.38|3204.24|3196.54|3204.03|3196.33|23
1649308590000|2022-04-07 05:16:30|3204.15|3196.45|3203.99|3196.29|3204.17|3196.47|3203.99|3196.29|21
1649308600000|2022-04-07 05:16:40|3204.01|3196.31|3204.08|3196.38|3204.24|3196.54|3203.98|3196.28|28
1649308610000|2022-04-07 05:16:50|3204.02|3196.32|3204.47|3196.77|3204.47|3196.77|3204.02|3196.32|32
1649308620000|2022-04-07 05:17:00|3204.48|3196.78|3205.85|3198.15|3206.24|3198.54|3204.33|3196.63|34
1649308630000|2022-04-07 05:17:10|3206.32|3198.62|3207.87|3200.17|3207.87|3200.17|3206.32|3198.62|19
1649308640000|2022-04-07 05:17:20|3208.13|3200.43|3207.76|3200.06|3208.2|3200.5|3207.73|3200.03|33
1649308650000|2022-04-07 05:17:30|3207.87|3200.17|3208.29|3200.59|3208.29|3200.59|3207.62|3199.92|22
1649308660000|2022-04-07 05:17:40|3208.59|3200.89|3207.96|3200.26|3208.71|3201.01|3207.83|3200.13|26
1649308670000|2022-04-07 05:17:50|3207.84|3200.14|3208.25|3200.55|3208.4|3200.7|3207.77|3200.07|23
1649308680000|2022-04-07 05:18:00|3208.41|3200.71|3208.28|3200.58|3208.52|3200.82|3208.25|3200.55|36
1649308690000|2022-04-07 05:18:10|3208.42|3200.72|3209.16|3201.46|3209.16|3201.46|3208.28|3200.58|18
1649308700000|2022-04-07 05:18:20|3209.21|3201.51|3209.42|3201.72|3209.42|3201.72|3208.83|3201.13|19
1649308710000|2022-04-07 05:18:30|3209.57|3201.87|3209.62|3201.92|3210.14|3202.44|3209.53|3201.83|38
1649308720000|2022-04-07 05:18:40|3209.58|3201.88|3209.46|3201.76|3209.58|3201.88|3208.34|3200.64|32
1649308730000|2022-04-07 05:18:50|3209.07|3201.37|3209.7|3202|3209.74|3202.04|3208.83|3201.13|24
1649308740000|2022-04-07 05:19:00|3209.64|3201.94|3210.04|3202.34|3210.04|3202.34|3209.64|3201.94|24
1649308750000|2022-04-07 05:19:10|3210.01|3202.31|3210.25|3202.55|3210.45|3202.75|3209.96|3202.26|33
1649308760000|2022-04-07 05:19:20|3210.28|3202.58|3211.81|3204.11|3211.91|3204.21|3210.27|3202.57|21
1649308770000|2022-04-07 05:19:30|3211.97|3204.27|3211.76|3204.06|3211.97|3204.27|3211.75|3204.05|18
1649308780000|2022-04-07 05:19:40|3211.77|3204.07|3211.56|3203.86|3211.77|3204.07|3210.77|3203.07|28
1649308790000|2022-04-07 05:19:50|3211.57|3203.87|3211.31|3203.61|3211.57|3203.87|3211.31|3203.61|13
1649308800000|2022-04-07 05:20:00|3211.32|3203.62|3209.85|3202.15|3211.32|3203.62|3209.85|3202.15|35
1649308810000|2022-04-07 05:20:10|3209.89|3202.19|3209.17|3201.47|3209.89|3202.19|3208.3|3200.6|31
1649308820000|2022-04-07 05:20:20|3209.27|3201.57|3210.01|3202.31|3210.17|3202.47|3209.18|3201.48|28
1649308830000|2022-04-07 05:20:30|3210|3202.3|3209.68|3201.98|3210.05|3202.35|3209.67|3201.97|23
1649308840000|2022-04-07 05:20:40|3209.85|3202.15|3209.55|3201.85|3209.85|3202.15|3209.55|3201.85|18
1649308850000|2022-04-07 05:20:50|3209.63|3201.93|3209.32|3201.62|3209.94|3202.24|3209.19|3201.49|29
1649308860000|2022-04-07 05:21:00|3209.21|3201.51|3210.05|3202.35|3210.12|3202.42|3209.14|3201.44|25
1649308870000|2022-04-07 05:21:10|3210.04|3202.34|3210.32|3202.62|3210.34|3202.64|3209.92|3202.22|34
1649308880000|2022-04-07 05:21:20|3210.29|3202.59|3209.93|3202.23|3210.29|3202.59|3209.58|3201.88|33
1649308890000|2022-04-07 05:21:30|3209.8|3202.1|3209.93|3202.23|3210.2|3202.5|3209.53|3201.83|28
1649308900000|2022-04-07 05:21:40|3210.03|3202.33|3209.98|3202.28|3210.2|3202.5|3209.93|3202.23|19
1649308910000|2022-04-07 05:21:50|3209.95|3202.25|3210.79|3203.09|3211.04|3203.34|3209.83|3202.13|24
1649308920000|2022-04-07 05:22:00|3210.96|3203.26|3211.1|3203.4|3211.31|3203.61|3210.91|3203.21|26
1649308930000|2022-04-07 05:22:10|3211.09|3203.39|3210.98|3203.28|3211.17|3203.47|3210.85|3203.15|31
1649308940000|2022-04-07 05:22:20|3210.97|3203.27|3210.97|3203.27|3211.12|3203.42|3210.97|3203.27|16
1649308950000|2022-04-07 05:22:30|3210.99|3203.29|3210.94|3203.24|3211.16|3203.46|3210.89|3203.19|28
1649308960000|2022-04-07 05:22:40|3210.95|3203.25|3211.18|3203.48|3211.25|3203.55|3210.94|3203.24|27
1649308970000|2022-04-07 05:22:50|3211.19|3203.49|3210.94|3203.24|3211.2|3203.5|3210.93|3203.23|28
1649308980000|2022-04-07 05:23:00|3210.88|3203.18|3210.45|3202.75|3210.99|3203.29|3210.27|3202.57|32
1649308990000|2022-04-07 05:23:10|3210.39|3202.69|3210.54|3202.84|3210.73|3203.03|3210.28|3202.58|32
1649309000000|2022-04-07 05:23:20|3210.53|3202.83|3210.74|3203.04|3210.74|3203.04|3210.38|3202.68|26
1649309010000|2022-04-07 05:23:30|3210.7|3203|3210.92|3203.22|3210.92|3203.22|3210.7|3203|22
1649309020000|2022-04-07 05:23:40|3210.93|3203.23|3210.8|3203.1|3210.97|3203.27|3210.8|3203.1|15
1649309030000|2022-04-07 05:23:50|3210.82|3203.12|3210.75|3203.05|3210.82|3203.12|3210.67|3202.97|12
1649309040000|2022-04-07 05:24:00|3210.85|3203.15|3210.85|3203.15|3210.85|3203.15|3210.8|3203.1|6
1649309050000|2022-04-07 05:24:10|3210.8|3203.1|3210.61|3202.91|3210.85|3203.15|3210.51|3202.81|11
1649309060000|2022-04-07 05:24:20|3210.75|3203.05|3211.24|3203.54|3211.3|3203.6|3210.5|3202.8|33
1649309070000|2022-04-07 05:24:30|3211.14|3203.44|3211.27|3203.57|3211.36|3203.66|3211.14|3203.44|24
1649309080000|2022-04-07 05:24:40|3211.3|3203.6|3210.86|3203.16|3211.3|3203.6|3210.76|3203.06|33
1649309090000|2022-04-07 05:24:50|3210.85|3203.15|3210.89|3203.19|3210.96|3203.26|3210.76|3203.06|31
1649309100000|2022-04-07 05:25:00|3210.87|3203.17|3209.84|3202.14|3210.92|3203.22|3209.8|3202.1|30
1649309110000|2022-04-07 05:25:10|3209.85|3202.15|3210.71|3203.01|3210.71|3203.01|3209.8|3202.1|26
1649309120000|2022-04-07 05:25:20|3210.66|3202.96|3211.71|3204.01|3211.77|3204.07|3210.59|3202.89|25
1649309130000|2022-04-07 05:25:30|3211.85|3204.15|3211.71|3204.01|3211.91|3204.21|3211.36|3203.66|30
1649309140000|2022-04-07 05:25:40|3211.74|3204.04|3211.63|3203.93|3211.8|3204.1|3211.42|3203.72|30
1649309150000|2022-04-07 05:25:50|3211.86|3204.16|3211.6|3203.9|3211.95|3204.25|3211.42|3203.72|36
1649309160000|2022-04-07 05:26:00|3211.59|3203.89|3211.45|3203.75|3211.66|3203.96|3211.26|3203.56|32
1649309170000|2022-04-07 05:26:10|3211.51|3203.81|3210.46|3202.76|3211.57|3203.87|3209.68|3201.98|38
1649309180000|2022-04-07 05:26:20|3210.47|3202.77|3209.77|3202.07|3210.53|3202.83|3209.72|3202.02|29
1649309190000|2022-04-07 05:26:30|3209.75|3202.05|3209.14|3201.44|3209.75|3202.05|3208.99|3201.29|30
1649309200000|2022-04-07 05:26:40|3209.16|3201.46|3209.19|3201.49|3209.26|3201.56|3208.79|3201.09|29
1649309210000|2022-04-07 05:26:50|3209.27|3201.57|3209.66|3201.96|3209.87|3202.17|3209.11|3201.41|24
1649309220000|2022-04-07 05:27:00|3209.64|3201.94|3209.59|3201.89|3209.64|3201.94|3209.4|3201.7|26
1649309230000|2022-04-07 05:27:10|3209.54|3201.84|3209.93|3202.23|3209.95|3202.25|3209.53|3201.83|22
1649309240000|2022-04-07 05:27:20|3209.98|3202.28|3209.82|3202.12|3210.15|3202.45|3209.82|3202.12|18
1649309250000|2022-04-07 05:27:30|3209.81|3202.11|3209.54|3201.84|3209.89|3202.19|3209.44|3201.74|35
1649309260000|2022-04-07 05:27:40|3209.52|3201.82|3208.59|3200.89|3209.65|3201.95|3208.59|3200.89|32
1649309270000|2022-04-07 05:27:50|3208.55|3200.85|3208.85|3201.15|3209|3201.3|3208.55|3200.85|34
1649309280000|2022-04-07 05:28:00|3208.82|3201.12|3209.56|3201.86|3209.73|3202.03|3208.76|3201.06|33
1649309290000|2022-04-07 05:28:10|3209.58|3201.88|3209.6|3201.9|3209.61|3201.91|3209.47|3201.77|23
1649309300000|2022-04-07 05:28:20|3209.59|3201.89|3209.33|3201.63|3209.59|3201.89|3209.04|3201.34|37
1649309310000|2022-04-07 05:28:30|3209.54|3201.84|3209.54|3201.84|3209.68|3201.98|3209.35|3201.65|15
1649309320000|2022-04-07 05:28:40|3209.46|3201.76|3208.47|3200.77|3209.62|3201.92|3208.47|3200.77|22
1649309330000|2022-04-07 05:28:50|3208.41|3200.71|3208.46|3200.76|3208.46|3200.76|3208.04|3200.34|30
1649309340000|2022-04-07 05:29:00|3208.47|3200.77|3208.7|3201|3208.7|3201|3208.2|3200.5|29
1649309350000|2022-04-07 05:29:10|3208.71|3201.01|3208.56|3200.86|3208.71|3201.01|3208.39|3200.69|31
1649309360000|2022-04-07 05:29:20|3208.55|3200.85|3208.78|3201.08|3208.92|3201.22|3208.52|3200.82|24
1649309370000|2022-04-07 05:29:30|3208.77|3201.07|3208.62|3200.92|3209.04|3201.34|3208.52|3200.82|29
1649309380000|2022-04-07 05:29:40|3208.6|3200.9|3208.56|3200.86|3208.76|3201.06|3208.47|3200.77|32
1649309390000|2022-04-07 05:29:50|3208.67|3200.97|3208.58|3200.88|3208.79|3201.09|3208.5|3200.8|36
1649309400000|2022-04-07 05:30:00|3208.52|3200.82|3208.6|3200.9|3208.65|3200.95|3208.51|3200.81|31
1649309410000|2022-04-07 05:30:10|3208.52|3200.82|3210.64|3202.94|3210.89|3203.19|3208.52|3200.82|39
1649309420000|2022-04-07 05:30:20|3210.81|3203.11|3209.75|3202.05|3210.83|3203.13|3209.75|3202.05|35
1649309430000|2022-04-07 05:30:30|3209.55|3201.85|3209.97|3202.27|3210.11|3202.41|3209.55|3201.85|33
1649309440000|2022-04-07 05:30:40|3209.94|3202.24|3209.6|3201.9|3210.04|3202.34|3209.36|3201.66|29
1649309450000|2022-04-07 05:30:50|3209.61|3201.91|3209.71|3202.01|3210.01|3202.31|3209.54|3201.84|14
1649309460000|2022-04-07 05:31:00|3209.65|3201.95|3209.73|3202.03|3209.84|3202.14|3209.6|3201.9|26
1649309470000|2022-04-07 05:31:10|3209.68|3201.98|3209.75|3202.05|3209.86|3202.16|3209.55|3201.85|32
1649309480000|2022-04-07 05:31:20|3209.71|3202.01|3209.18|3201.48|3209.72|3202.02|3208.93|3201.23|17
1649309490000|2022-04-07 05:31:30|3209.21|3201.51|3209.42|3201.72|3209.42|3201.72|3209.2|3201.5|23
1649309500000|2022-04-07 05:31:40|3209.37|3201.67|3209.39|3201.69|3209.4|3201.7|3209.29|3201.59|18
1649309510000|2022-04-07 05:31:50|3209.22|3201.52|3209.39|3201.69|3209.45|3201.75|3209.21|3201.51|25
1649309520000|2022-04-07 05:32:00|3209.41|3201.71|3209.24|3201.54|3209.41|3201.71|3209.14|3201.44|28
1649309530000|2022-04-07 05:32:10|3209.33|3201.63|3209.26|3201.56|3209.43|3201.73|3209.26|3201.56|14
1649309540000|2022-04-07 05:32:20|3209.18|3201.48|3209.02|3201.32|3209.27|3201.57|3208.99|3201.29|31
1649309550000|2022-04-07 05:32:30|3209.05|3201.35|3209.16|3201.46|3209.23|3201.53|3209.05|3201.35|34
1649309560000|2022-04-07 05:32:40|3209.13|3201.43|3209.07|3201.37|3209.17|3201.47|3208.98|3201.28|32
1649309570000|2022-04-07 05:32:50|3209.03|3201.33|3208.46|3200.76|3209.15|3201.45|3208.07|3200.37|33
1649309580000|2022-04-07 05:33:00|3208.4|3200.7|3208.3|3200.6|3208.49|3200.79|3208.24|3200.54|29
1649309590000|2022-04-07 05:33:10|3208.32|3200.62|3208.27|3200.57|3208.57|3200.87|3208.22|3200.52|29
1649309600000|2022-04-07 05:33:20|3208.28|3200.58|3208.34|3200.64|3208.49|3200.79|3208.1|3200.4|33
1649309610000|2022-04-07 05:33:30|3208.21|3200.51|3208.39|3200.69|3208.49|3200.79|3208.21|3200.51|27
1649309620000|2022-04-07 05:33:40|3208.45|3200.75|3208.38|3200.68|3208.45|3200.75|3208.22|3200.52|30
1649309630000|2022-04-07 05:33:50|3208.32|3200.62|3208.41|3200.71|3208.44|3200.74|3208.3|3200.6|13
1649309640000|2022-04-07 05:34:00|3208.42|3200.72|3207.88|3200.18|3208.42|3200.72|3207.73|3200.03|28
1649309650000|2022-04-07 05:34:10|3207.46|3199.76|3205.29|3197.59|3207.59|3199.89|3205.29|3197.59|32
1649309660000|2022-04-07 05:34:20|3205.31|3197.61|3204.14|3196.44|3205.31|3197.61|3204.04|3196.34|33
1649309670000|2022-04-07 05:34:30|3204.18|3196.48|3204.22|3196.52|3204.22|3196.52|3203.96|3196.26|29
1649309680000|2022-04-07 05:34:40|3204.23|3196.53|3203.7|3196|3204.23|3196.53|3203.7|3196|29
1649309690000|2022-04-07 05:34:50|3203.73|3196.03|3202.57|3194.87|3203.73|3196.03|3202.42|3194.72|34
1649309700000|2022-04-07 05:35:00|3202.49|3194.79|3200.74|3193.04|3202.6|3194.9|3200.49|3192.79|34
1649309710000|2022-04-07 05:35:10|3200.95|3193.25|3203.5|3195.8|3203.74|3196.04|3200.95|3193.25|36
1649309720000|2022-04-07 05:35:20|3203.49|3195.79|3205.35|3197.65|3205.35|3197.65|3203.49|3195.79|26
1649309730000|2022-04-07 05:35:30|3205.33|3197.63|3204.86|3197.16|3205.42|3197.72|3204.73|3197.03|28
1649309740000|2022-04-07 05:35:40|3204.82|3197.12|3204.57|3196.87|3204.95|3197.25|3204.25|3196.55|31
1649309750000|2022-04-07 05:35:50|3204.81|3197.11|3204.42|3196.72|3204.81|3197.11|3204.31|3196.61|37
1649309760000|2022-04-07 05:36:00|3204.39|3196.69|3203.7|3196|3204.44|3196.74|3203.7|3196|36
1649309770000|2022-04-07 05:36:10|3203.62|3195.92|3203.61|3195.91|3204.03|3196.33|3203.32|3195.62|35
1649309780000|2022-04-07 05:36:20|3203.62|3195.92|3203.48|3195.78|3203.84|3196.14|3203.48|3195.78|34
1649309790000|2022-04-07 05:36:30|3203.53|3195.83|3203.91|3196.21|3203.95|3196.25|3203.46|3195.76|26
1649309800000|2022-04-07 05:36:40|3203.95|3196.25|3204.83|3197.13|3204.83|3197.13|3203.67|3195.97|29
1649309810000|2022-04-07 05:36:50|3204.82|3197.12|3204.69|3196.99|3205.01|3197.31|3204.65|3196.95|23
1649309820000|2022-04-07 05:37:00|3204.81|3197.11|3204.27|3196.57|3204.92|3197.22|3203.88|3196.18|30
1649309830000|2022-04-07 05:37:10|3204.24|3196.54|3203.72|3196.02|3204.6|3196.9|3203.72|3196.02|24
1649309840000|2022-04-07 05:37:20|3203.59|3195.89|3202.77|3195.07|3203.64|3195.94|3202.56|3194.86|23
1649309850000|2022-04-07 05:37:30|3202.84|3195.14|3203.68|3195.98|3203.68|3195.98|3202.84|3195.14|24
1649309860000|2022-04-07 05:37:40|3203.54|3195.84|3204.03|3196.33|3204.1|3196.4|3203.52|3195.82|24
1649309870000|2022-04-07 05:37:50|3204.06|3196.36|3204.55|3196.85|3204.73|3197.03|3203.97|3196.27|32
1649309880000|2022-04-07 05:38:00|3204.54|3196.84|3203.53|3195.83|3204.54|3196.84|3203.26|3195.56|34
1649309890000|2022-04-07 05:38:10|3203.25|3195.55|3203.14|3195.44|3203.53|3195.83|3202.23|3194.53|37
1649309900000|2022-04-07 05:38:20|3203.04|3195.34|3203.03|3195.33|3203.36|3195.66|3203.03|3195.33|25
1649309910000|2022-04-07 05:38:30|3203.04|3195.34|3203.25|3195.55|3203.32|3195.62|3203.02|3195.32|24
1649309920000|2022-04-07 05:38:40|3203.24|3195.54|3204.68|3196.98|3204.73|3197.03|3203.24|3195.54|30
1649309930000|2022-04-07 05:38:50|3204.41|3196.71|3202.55|3194.85|3204.56|3196.86|3202.55|3194.85|35
1649309940000|2022-04-07 05:39:00|3202.21|3194.51|3202.49|3194.79|3202.76|3195.06|3202|3194.3|33
1649309950000|2022-04-07 05:39:10|3202.35|3194.65|3202.6|3194.9|3202.82|3195.12|3202.35|3194.65|21
1649309960000|2022-04-07 05:39:20|3202.57|3194.87|3203.27|3195.57|3203.41|3195.71|3202.57|3194.87|19
1649309970000|2022-04-07 05:39:30|3203.18|3195.48|3207.06|3199.36|3207.45|3199.75|3202.96|3195.26|29
1649309980000|2022-04-07 05:39:40|3207.36|3199.66|3207.3|3199.6|3207.53|3199.83|3207.06|3199.36|11
1649309990000|2022-04-07 05:39:50|3207.27|3199.57|3207.86|3200.16|3207.86|3200.16|3206.73|3199.03|32
1649310000000|2022-04-07 05:40:00|3207.87|3200.17|3209.51|3201.81|3209.53|3201.83|3207.06|3199.36|22
1649310010000|2022-04-07 05:40:10|3209.57|3201.87|3209.86|3202.16|3210.04|3202.34|3209.51|3201.81|31
1649310020000|2022-04-07 05:40:20|3209.87|3202.17|3210.32|3202.62|3210.32|3202.62|3209.48|3201.78|33
1649310030000|2022-04-07 05:40:30|3210.01|3202.31|3210.63|3202.93|3210.84|3203.14|3209.95|3202.25|31
1649310040000|2022-04-07 05:40:40|3210.68|3202.98|3210.52|3202.82|3210.68|3202.98|3210.37|3202.67|21
1649310050000|2022-04-07 05:40:50|3210.49|3202.79|3210.68|3202.98|3210.68|3202.98|3210.37|3202.67|22
1649310060000|2022-04-07 05:41:00|3210.53|3202.83|3211|3203.3|3211.17|3203.47|3210.34|3202.64|12
1649310070000|2022-04-07 05:41:10|3211.04|3203.34|3211.44|3203.74|3211.44|3203.74|3211.04|3203.34|16
1649310080000|2022-04-07 05:41:20|3211.43|3203.73|3210.98|3203.28|3211.44|3203.74|3210.98|3203.28|13
1649310090000|2022-04-07 05:41:30|3210.99|3203.29|3211.44|3203.74|3211.45|3203.75|3210.99|3203.29|15
1649310100000|2022-04-07 05:41:40|3211.28|3203.58|3210.53|3202.83|3211.28|3203.58|3210.29|3202.59|21
1649310110000|2022-04-07 05:41:50|3210.75|3203.05|3211.01|3203.31|3211.47|3203.77|3210.75|3203.05|32
1649310120000|2022-04-07 05:42:00|3211.13|3203.43|3211.53|3203.83|3211.55|3203.85|3211.07|3203.37|26
1649310130000|2022-04-07 05:42:10|3211.51|3203.81|3210.46|3202.76|3211.53|3203.83|3210.39|3202.69|34
1649310140000|2022-04-07 05:42:20|3210.43|3202.73|3209.52|3201.82|3210.5|3202.8|3209.28|3201.58|36
1649310150000|2022-04-07 05:42:30|3209.58|3201.88|3209|3201.3|3209.58|3201.88|3208.98|3201.28|22
1649310160000|2022-04-07 05:42:40|3209.02|3201.32|3208.67|3200.97|3209.24|3201.54|3208.49|3200.79|33
1649310170000|2022-04-07 05:42:50|3208.77|3201.07|3208.65|3200.95|3208.89|3201.19|3208.53|3200.83|28
1649310180000|2022-04-07 05:43:00|3208.68|3200.98|3208.11|3200.41|3208.68|3200.98|3207.38|3199.68|35
1649310190000|2022-04-07 05:43:10|3208.05|3200.35|3207.57|3199.87|3208.13|3200.43|3207.39|3199.69|31
1649310200000|2022-04-07 05:43:20|3207.64|3199.94|3207.04|3199.34|3207.64|3199.94|3207.04|3199.34|31
1649310210000|2022-04-07 05:43:30|3207.08|3199.38|3206.94|3199.24|3207.13|3199.43|3206.66|3198.96|28
1649310220000|2022-04-07 05:43:40|3206.63|3198.93|3205.98|3198.28|3206.67|3198.97|3205.55|3197.85|33
1649310230000|2022-04-07 05:43:50|3206.01|3198.31|3205.67|3197.97|3206.77|3199.07|3205.67|3197.97|34
1649310240000|2022-04-07 05:44:00|3205.75|3198.05|3206.05|3198.35|3206.05|3198.35|3205.62|3197.92|26
1649310250000|2022-04-07 05:44:10|3206.17|3198.47|3205.61|3197.91|3206.17|3198.47|3205.61|3197.91|32
1649310260000|2022-04-07 05:44:20|3205.7|3198|3205.82|3198.12|3205.82|3198.12|3205.42|3197.72|36
1649310270000|2022-04-07 05:44:30|3205.8|3198.1|3205.35|3197.65|3205.83|3198.13|3205.31|3197.61|36
1649310280000|2022-04-07 05:44:40|3205.45|3197.75|3204.48|3196.78|3205.66|3197.96|3204.27|3196.57|32
1649310290000|2022-04-07 05:44:50|3204.4|3196.7|3204.89|3197.19|3205.12|3197.42|3204.3|3196.6|37
1649310300000|2022-04-07 05:45:00|3204.85|3197.15|3204.49|3196.79|3205.19|3197.49|3204.49|3196.79|35
1649310310000|2022-04-07 05:45:10|3204.5|3196.8|3204.65|3196.95|3204.95|3197.25|3204.35|3196.65|28
1649310320000|2022-04-07 05:45:20|3204.59|3196.89|3206.73|3199.03|3206.78|3199.08|3204.59|3196.89|31
1649310330000|2022-04-07 05:45:30|3206.8|3199.1|3204.92|3197.22|3206.81|3199.11|3204.9|3197.2|30
1649310340000|2022-04-07 05:45:40|3204.94|3197.24|3204.7|3197|3205.67|3197.97|3204.59|3196.89|33
1649310350000|2022-04-07 05:45:50|3204.71|3197.01|3204.29|3196.59|3204.82|3197.12|3204.1|3196.4|35
1649310360000|2022-04-07 05:46:00|3204.31|3196.61|3203.93|3196.23|3204.41|3196.71|3203.51|3195.81|37
1649310370000|2022-04-07 05:46:10|3203.92|3196.22|3203.9|3196.2|3204.11|3196.41|3203.7|3196|32
1649310380000|2022-04-07 05:46:20|3203.82|3196.12|3203.66|3195.96|3204.3|3196.6|3203.66|3195.96|33
1649310390000|2022-04-07 05:46:30|3203.72|3196.02|3205.09|3197.39|3205.09|3197.39|3203.67|3195.97|36
1649310400000|2022-04-07 05:46:40|3205.1|3197.4|3205.68|3197.98|3205.71|3198.01|3205.01|3197.31|23
1649310410000|2022-04-07 05:46:50|3205.67|3197.97|3205.85|3198.15|3205.88|3198.18|3205.65|3197.95|18
1649310420000|2022-04-07 05:47:00|3205.88|3198.18|3206.41|3198.71|3206.74|3199.04|3205.74|3198.04|31
1649310430000|2022-04-07 05:47:10|3206.4|3198.7|3205.01|3197.31|3206.4|3198.7|3204.87|3197.17|24
1649310440000|2022-04-07 05:47:20|3205.02|3197.32|3205.23|3197.53|3205.36|3197.66|3205.01|3197.31|28
1649310450000|2022-04-07 05:47:30|3205.24|3197.54|3205.02|3197.32|3205.55|3197.85|3205.01|3197.31|27
1649310460000|2022-04-07 05:47:40|3205|3197.3|3205.17|3197.47|3205.17|3197.47|3204.99|3197.29|27
1649310470000|2022-04-07 05:47:50|3205.16|3197.46|3205.72|3198.02|3205.72|3198.02|3205.03|3197.33|28
1649310480000|2022-04-07 05:48:00|3205.71|3198.01|3205.36|3197.66|3205.93|3198.23|3204.8|3197.1|36
1649310490000|2022-04-07 05:48:10|3205.25|3197.55|3205.25|3197.55|3205.32|3197.62|3205.16|3197.46|21
1649310500000|2022-04-07 05:48:20|3205.16|3197.46|3205.25|3197.55|3205.3|3197.6|3205.14|3197.44|28
1649310510000|2022-04-07 05:48:30|3205.23|3197.53|3205.55|3197.85|3205.58|3197.88|3205.16|3197.46|23
1649310520000|2022-04-07 05:48:40|3205.56|3197.86|3205.17|3197.47|3205.59|3197.89|3204.76|3197.06|31
1649310530000|2022-04-07 05:48:50|3205.04|3197.34|3205.05|3197.35|3205.44|3197.74|3204.95|3197.25|35
1649310540000|2022-04-07 05:49:00|3205.03|3197.33|3205.22|3197.52|3205.28|3197.58|3205.01|3197.31|28
1649310550000|2022-04-07 05:49:10|3205.21|3197.51|3206.44|3198.74|3208.2|3200.5|3205.21|3197.51|30
1649310560000|2022-04-07 05:49:20|3206.05|3198.35|3209.44|3201.74|3209.44|3201.74|3206.05|3198.35|35
1649310570000|2022-04-07 05:49:30|3209.88|3202.18|3210.1|3202.4|3210.5|3202.8|3209.25|3201.55|36
1649310580000|2022-04-07 05:49:40|3210.11|3202.41|3209.95|3202.25|3210.33|3202.63|3209.89|3202.19|25
1649310590000|2022-04-07 05:49:50|3209.91|3202.21|3208.31|3200.61|3209.91|3202.21|3208.31|3200.61|26
1649310600000|2022-04-07 05:50:00|3208.49|3200.79|3209.17|3201.47|3209.17|3201.47|3208.26|3200.56|26
1649310610000|2022-04-07 05:50:10|3209.13|3201.43|3210.17|3202.47|3210.48|3202.78|3209.13|3201.43|24
1649310620000|2022-04-07 05:50:20|3209.88|3202.18|3208.85|3201.15|3209.88|3202.18|3208.83|3201.13|24
1649310630000|2022-04-07 05:50:30|3208.59|3200.89|3208.88|3201.18|3208.98|3201.28|3208.59|3200.89|32
1649310640000|2022-04-07 05:50:40|3209.06|3201.36|3209|3201.3|3209.29|3201.59|3208.55|3200.85|28
1649310650000|2022-04-07 05:50:50|3208.92|3201.22|3209.34|3201.64|3210.14|3202.44|3208.92|3201.22|32
1649310660000|2022-04-07 05:51:00|3209.26|3201.56|3210.47|3202.77|3210.58|3202.88|3209.26|3201.56|31
1649310670000|2022-04-07 05:51:10|3210.46|3202.76|3210.34|3202.64|3210.62|3202.92|3210.31|3202.61|16
1649310680000|2022-04-07 05:51:20|3210.28|3202.58|3210.69|3202.99|3210.69|3202.99|3210.28|3202.58|18
1649310690000|2022-04-07 05:51:30|3210.72|3203.02|3210.82|3203.12|3211.4|3203.7|3210.58|3202.88|28
1649310700000|2022-04-07 05:51:40|3211.01|3203.31|3211.33|3203.63|3211.36|3203.66|3210.98|3203.28|21
1649310710000|2022-04-07 05:51:50|3211.36|3203.66|3211.31|3203.61|3211.36|3203.66|3210.81|3203.11|25
1649310720000|2022-04-07 05:52:00|3211.25|3203.55|3211.47|3203.77|3211.52|3203.82|3211.25|3203.55|17
1649310730000|2022-04-07 05:52:10|3211.53|3203.83|3211.53|3203.83|3211.66|3203.96|3211.32|3203.62|22
1649310740000|2022-04-07 05:52:20|3211.67|3203.97|3212.12|3204.42|3212.12|3204.42|3211.62|3203.92|26
1649310750000|2022-04-07 05:52:30|3212.26|3204.56|3212.96|3205.26|3212.96|3205.26|3212.12|3204.42|28
1649310760000|2022-04-07 05:52:40|3212.97|3205.27|3213.11|3205.41|3213.11|3205.41|3212.79|3205.09|21
1649310770000|2022-04-07 05:52:50|3213.06|3205.36|3213.45|3205.75|3213.83|3206.13|3212.92|3205.22|30
1649310780000|2022-04-07 05:53:00|3213.31|3205.61|3212.73|3205.03|3213.31|3205.61|3212.26|3204.56|34
1649310790000|2022-04-07 05:53:10|3212.59|3204.89|3213.78|3206.08|3213.78|3206.08|3212.52|3204.82|21
1649310800000|2022-04-07 05:53:20|3213.79|3206.09|3213.88|3206.18|3214.04|3206.34|3213.68|3205.98|23
1649310810000|2022-04-07 05:53:30|3213.93|3206.23|3213.21|3205.51|3213.93|3206.23|3213.21|3205.51|31
1649310820000|2022-04-07 05:53:40|3212.99|3205.29|3214|3206.3|3214|3206.3|3212.99|3205.29|30
1649310830000|2022-04-07 05:53:50|3213.98|3206.28|3214.89|3207.19|3215.09|3207.39|3213.94|3206.24|27
1649310840000|2022-04-07 05:54:00|3214.73|3207.03|3215.42|3207.72|3215.98|3208.28|3214.28|3206.58|36
1649310850000|2022-04-07 05:54:10|3215.18|3207.48|3215.86|3208.16|3215.9|3208.2|3215.18|3207.48|27
1649310860000|2022-04-07 05:54:20|3215.95|3208.25|3216.7|3209|3216.77|3209.07|3215.18|3207.48|33
1649310870000|2022-04-07 05:54:30|3217.07|3209.37|3217.18|3209.48|3217.24|3209.54|3216.62|3208.92|35
1649310880000|2022-04-07 05:54:40|3217.13|3209.43|3219.28|3211.58|3219.28|3211.58|3216.68|3208.98|31
1649310890000|2022-04-07 05:54:50|3219.34|3211.64|3220.82|3213.12|3220.82|3213.12|3219.23|3211.53|35
1649310900000|2022-04-07 05:55:00|3220.75|3213.05|3220.74|3213.04|3221.05|3213.35|3220.62|3212.92|32
1649310910000|2022-04-07 05:55:10|3220.28|3212.58|3218.97|3211.27|3220.57|3212.87|3218.94|3211.24|36
1649310920000|2022-04-07 05:55:20|3218.95|3211.25|3220.73|3213.03|3220.96|3213.26|3218.95|3211.25|34
1649310930000|2022-04-07 05:55:30|3220.88|3213.18|3220.61|3212.91|3221.2|3213.5|3220.58|3212.88|26
1649310940000|2022-04-07 05:55:40|3220.83|3213.13|3220.67|3212.97|3220.83|3213.13|3220.09|3212.39|33
1649310950000|2022-04-07 05:55:50|3220.68|3212.98|3220.48|3212.78|3221.04|3213.34|3220.43|3212.73|28
1649310960000|2022-04-07 05:56:00|3220.43|3212.73|3220.54|3212.84|3220.55|3212.85|3220.42|3212.72|21
1649310970000|2022-04-07 05:56:10|3220.61|3212.91|3221.22|3213.52|3221.25|3213.55|3220.54|3212.84|15
1649310980000|2022-04-07 05:56:20|3221.24|3213.54|3221.24|3213.54|3221.31|3213.61|3221.08|3213.38|25
1649310990000|2022-04-07 05:56:30|3221.27|3213.57|3220.99|3213.29|3221.32|3213.62|3220.94|3213.24|28
1649311000000|2022-04-07 05:56:40|3221.04|3213.34|3221.07|3213.37|3221.31|3213.61|3220.96|3213.26|34
1649311010000|2022-04-07 05:56:50|3221.06|3213.36|3221.03|3213.33|3221.29|3213.59|3221|3213.3|36
1649311020000|2022-04-07 05:57:00|3221.04|3213.34|3221.14|3213.44|3221.14|3213.44|3220.97|3213.27|27
1649311030000|2022-04-07 05:57:10|3221.03|3213.33|3221.2|3213.5|3221.37|3213.67|3221.03|3213.33|28
1649311040000|2022-04-07 05:57:20|3221.24|3213.54|3222|3214.3|3222.05|3214.35|3221.19|3213.49|32
1649311050000|2022-04-07 05:57:30|3222.06|3214.36|3222.06|3214.36|3222.49|3214.79|3221.97|3214.27|20
1649311060000|2022-04-07 05:57:40|3222.08|3214.38|3222.66|3214.96|3222.67|3214.97|3222.06|3214.36|31
1649311070000|2022-04-07 05:57:50|3222.53|3214.83|3222.67|3214.97|3223.06|3215.36|3222.52|3214.82|21
1649311080000|2022-04-07 05:58:00|3222.71|3215.01|3223.07|3215.37|3223.11|3215.41|3222.65|3214.95|21
1649311090000|2022-04-07 05:58:10|3223.1|3215.4|3223.1|3215.4|3223.11|3215.41|3223.06|3215.36|28
1649311100000|2022-04-07 05:58:20|3223.09|3215.39|3223.08|3215.38|3223.09|3215.39|3222.86|3215.16|28
1649311110000|2022-04-07 05:58:30|3223.13|3215.43|3223.14|3215.44|3223.14|3215.44|3223.02|3215.32|11
1649311120000|2022-04-07 05:58:40|3223.15|3215.45|3223.3|3215.6|3223.3|3215.6|3223.15|3215.45|5
1649311130000|2022-04-07 05:58:50|3223.23|3215.53|3220.73|3213.03|3223.23|3215.53|3220.62|3212.92|30
1649311140000|2022-04-07 05:59:00|3220.72|3213.02|3220.63|3212.93|3220.8|3213.1|3220.22|3212.52|33
1649311150000|2022-04-07 05:59:10|3220.78|3213.08|3222.59|3214.89|3222.71|3215.01|3220.49|3212.79|39
1649311160000|2022-04-07 05:59:20|3222.44|3214.74|3222.85|3215.15|3222.95|3215.25|3222.12|3214.42|34
1649311170000|2022-04-07 05:59:30|3222.84|3215.14|3222.72|3215.02|3222.87|3215.17|3222.71|3215.01|25
1649311180000|2022-04-07 05:59:40|3222.67|3214.97|3222.62|3214.92|3222.7|3215|3222.33|3214.63|27
1649311190000|2022-04-07 05:59:50|3222.61|3214.91|3222.68|3214.98|3222.74|3215.04|3222.61|3214.91|20
1649311200000|2022-04-07 06:00:00|3222.71|3215.01|3221.55|3213.85|3222.85|3215.15|3221.24|3213.54|27
1649311210000|2022-04-07 06:00:10|3221.53|3213.83|3221.68|3213.98|3221.73|3214.03|3221.08|3213.38|27
1649311220000|2022-04-07 06:00:20|3221.69|3213.99|3223.2|3215.5|3223.2|3215.5|3221.63|3213.93|37
1649311230000|2022-04-07 06:00:30|3223.19|3215.49|3223.52|3215.82|3223.82|3216.12|3223.15|3215.45|33
1649311240000|2022-04-07 06:00:40|3223.49|3215.79|3224.07|3216.37|3224.08|3216.38|3223.35|3215.65|19
1649311250000|2022-04-07 06:00:50|3224.08|3216.38|3224.38|3216.68|3224.94|3217.24|3223.96|3216.26|31
1649311260000|2022-04-07 06:01:00|3224.13|3216.43|3224.35|3216.65|3224.61|3216.91|3224.07|3216.37|24
1649311270000|2022-04-07 06:01:10|3224.42|3216.72|3224.69|3216.99|3224.76|3217.06|3224.36|3216.66|32
1649311280000|2022-04-07 06:01:20|3224.7|3217|3223.45|3215.75|3224.7|3217|3223.45|3215.75|31
1649311290000|2022-04-07 06:01:30|3223.51|3215.81|3224.48|3216.78|3224.75|3217.05|3223.51|3215.81|33
1649311300000|2022-04-07 06:01:40|3224.55|3216.85|3224.47|3216.77|3224.66|3216.96|3223.82|3216.12|33
1649311310000|2022-04-07 06:01:50|3224.39|3216.69|3224.58|3216.88|3224.58|3216.88|3224.31|3216.61|34
1649311320000|2022-04-07 06:02:00|3224.44|3216.74|3224.47|3216.77|3224.55|3216.85|3223.97|3216.27|36
1649311330000|2022-04-07 06:02:10|3224.44|3216.74|3224.05|3216.35|3224.44|3216.74|3223.83|3216.13|34
1649311340000|2022-04-07 06:02:20|3224|3216.3|3224|3216.3|3224.34|3216.64|3223.36|3215.66|39
1649311350000|2022-04-07 06:02:30|3223.86|3216.16|3223.78|3216.08|3224.03|3216.33|3223.76|3216.06|32
1649311360000|2022-04-07 06:02:40|3223.76|3216.06|3223.76|3216.06|3223.78|3216.08|3223.64|3215.94|20
1649311370000|2022-04-07 06:02:50|3223.77|3216.07|3223.75|3216.05|3223.8|3216.1|3223.58|3215.88|27
1649311380000|2022-04-07 06:03:00|3223.74|3216.04|3224.68|3216.98|3224.68|3216.98|3223.47|3215.77|32
1649311390000|2022-04-07 06:03:10|3224.69|3216.99|3224.76|3217.06|3224.8|3217.1|3224.49|3216.79|22
1649311400000|2022-04-07 06:03:20|3224.8|3217.1|3224.06|3216.36|3224.8|3217.1|3224.04|3216.34|25
1649311410000|2022-04-07 06:03:30|3224.08|3216.38|3224.84|3217.14|3224.85|3217.15|3224.08|3216.38|27
1649311420000|2022-04-07 06:03:40|3224.91|3217.21|3224.93|3217.23|3225.08|3217.38|3224.88|3217.18|26
1649311430000|2022-04-07 06:03:50|3224.97|3217.27|3225.56|3217.86|3225.59|3217.89|3224.93|3217.23|29
1649311440000|2022-04-07 06:04:00|3225.55|3217.85|3225.01|3217.31|3225.55|3217.85|3224.96|3217.26|29
1649311450000|2022-04-07 06:04:10|3224.97|3217.27|3224.76|3217.06|3224.97|3217.27|3224.71|3217.01|17
1649311460000|2022-04-07 06:04:20|3224.79|3217.09|3224.59|3216.89|3224.89|3217.19|3224.58|3216.88|29
1649311470000|2022-04-07 06:04:30|3224.69|3216.99|3224.49|3216.79|3224.86|3217.16|3224.07|3216.37|19
1649311480000|2022-04-07 06:04:40|3224.06|3216.36|3222.38|3214.68|3224.49|3216.79|3222.38|3214.68|29
1649311490000|2022-04-07 06:04:50|3222.87|3215.17|3222.31|3214.61|3223.06|3215.36|3221.99|3214.29|27
1649311500000|2022-04-07 06:05:00|3222.52|3214.82|3221.86|3214.16|3222.55|3214.85|3221.85|3214.15|25
1649311510000|2022-04-07 06:05:10|3221.78|3214.08|3220.7|3213|3221.83|3214.13|3220.7|3213|28
1649311520000|2022-04-07 06:05:20|3220.69|3212.99|3220.23|3212.53|3220.69|3212.99|3219.91|3212.21|15
1649311530000|2022-04-07 06:05:30|3220.2|3212.5|3219.9|3212.2|3220.25|3212.55|3219.9|3212.2|32
1649311540000|2022-04-07 06:05:40|3219.95|3212.25|3219.59|3211.89|3220.31|3212.61|3219.47|3211.77|30
1649311550000|2022-04-07 06:05:50|3219.43|3211.73|3219.89|3212.19|3220.02|3212.32|3219.27|3211.57|33
1649311560000|2022-04-07 06:06:00|3219.86|3212.16|3219.88|3212.18|3219.88|3212.18|3219.79|3212.09|10
1649311570000|2022-04-07 06:06:10|3219.82|3212.12|3219.82|3212.12|3219.97|3212.27|3219.76|3212.06|23
1649311580000|2022-04-07 06:06:20|3219.81|3212.11|3220.08|3212.38|3220.22|3212.52|3219.72|3212.02|28
1649311590000|2022-04-07 06:06:30|3220.12|3212.42|3219.94|3212.24|3220.28|3212.58|3219.94|3212.24|28
1649311600000|2022-04-07 06:06:40|3219.85|3212.15|3219.69|3211.99|3219.92|3212.22|3219.62|3211.92|19
1649311610000|2022-04-07 06:06:50|3219.63|3211.93|3219.61|3211.91|3219.79|3212.09|3219.55|3211.85|32
1649311620000|2022-04-07 06:07:00|3219.46|3211.76|3220.42|3212.72|3220.42|3212.72|3219.43|3211.73|33
1649311630000|2022-04-07 06:07:10|3220.41|3212.71|3220.25|3212.55|3220.44|3212.74|3220.17|3212.47|26
1649311640000|2022-04-07 06:07:20|3220.24|3212.54|3220.44|3212.74|3220.46|3212.76|3220.19|3212.49|18
1649311650000|2022-04-07 06:07:30|3220.61|3212.91|3220.62|3212.92|3220.81|3213.11|3220.52|3212.82|29
1649311660000|2022-04-07 06:07:40|3220.61|3212.91|3219.91|3212.21|3220.68|3212.98|3219.84|3212.14|19
1649311670000|2022-04-07 06:07:50|3219.79|3212.09|3219.91|3212.21|3220.23|3212.53|3219.68|3211.98|22
1649311680000|2022-04-07 06:08:00|3219.9|3212.2|3219.88|3212.18|3219.92|3212.22|3219.82|3212.12|21
1649311690000|2022-04-07 06:08:10|3219.9|3212.2|3219.85|3212.15|3219.92|3212.22|3219.84|3212.14|17
1649311700000|2022-04-07 06:08:20|3220.22|3212.52|3219.99|3212.29|3220.97|3213.27|3219.98|3212.28|28
1649311710000|2022-04-07 06:08:30|3219.98|3212.28|3220.4|3212.7|3220.58|3212.88|3219.98|3212.28|15
1649311720000|2022-04-07 06:08:40|3220.41|3212.71|3220.3|3212.6|3220.58|3212.88|3220.18|3212.48|27
1649311730000|2022-04-07 06:08:50|3220.29|3212.59|3220.34|3212.64|3220.49|3212.79|3220.29|3212.59|23
1649311740000|2022-04-07 06:09:00|3220.37|3212.67|3220.5|3212.8|3220.5|3212.8|3220.28|3212.58|31
1649311750000|2022-04-07 06:09:10|3220.38|3212.68|3219.92|3212.22|3220.51|3212.81|3219.77|3212.07|34
1649311760000|2022-04-07 06:09:20|3219.85|3212.15|3219.86|3212.16|3219.96|3212.26|3219.66|3211.96|28
1649311770000|2022-04-07 06:09:30|3219.85|3212.15|3219.85|3212.15|3220.05|3212.35|3219.8|3212.1|18
1649311780000|2022-04-07 06:09:40|3219.8|3212.1|3219.8|3212.1|3219.8|3212.1|3219.8|3212.1|1
1649311790000|2022-04-07 06:09:50|3219.82|3212.12|3219.96|3212.26|3219.99|3212.29|3219.82|3212.12|21
1649311800000|2022-04-07 06:10:00|3219.95|3212.25|3219.82|3212.12|3220.01|3212.31|3219.77|3212.07|14
1649311810000|2022-04-07 06:10:10|3219.79|3212.09|3220.03|3212.33|3220.17|3212.47|3219.79|3212.09|22
1649311820000|2022-04-07 06:10:20|3220.04|3212.34|3219.98|3212.28|3220.09|3212.39|3219.96|3212.26|19
1649311830000|2022-04-07 06:10:30|3219.97|3212.27|3220|3212.3|3220.29|3212.59|3219.93|3212.23|29
1649311840000|2022-04-07 06:10:40|3219.98|3212.28|3219.97|3212.27|3219.98|3212.28|3219.96|3212.26|14
1649311850000|2022-04-07 06:10:50|3219.89|3212.19|3219.75|3212.05|3219.93|3212.23|3219.75|3212.05|20
1649311860000|2022-04-07 06:11:00|3219.79|3212.09|3219.47|3211.77|3219.82|3212.12|3219.38|3211.68|27
1649311870000|2022-04-07 06:11:10|3219.34|3211.64|3217.08|3209.38|3219.47|3211.77|3217.06|3209.36|36
1649311880000|2022-04-07 06:11:20|3216.98|3209.28|3216.68|3208.98|3217.11|3209.41|3216.68|3208.98|25
1649311890000|2022-04-07 06:11:30|3216.82|3209.12|3210.68|3202.98|3216.85|3209.15|3210.41|3202.71|27
1649311900000|2022-04-07 06:11:40|3210.59|3202.89|3209.75|3202.05|3211.95|3204.25|3209.75|3202.05|40
1649311910000|2022-04-07 06:11:50|3209.82|3202.12|3209.27|3201.57|3210.17|3202.47|3207.63|3199.93|39
1649311920000|2022-04-07 06:12:00|3209.31|3201.61|3210.59|3202.89|3212.49|3204.79|3209.31|3201.61|39
1649311930000|2022-04-07 06:12:10|3210.66|3202.96|3207.46|3199.76|3211.24|3203.54|3206.78|3199.08|40
1649311940000|2022-04-07 06:12:20|3207.76|3200.06|3207.33|3199.63|3208.6|3200.9|3207.03|3199.33|37
1649311950000|2022-04-07 06:12:30|3207.24|3199.54|3207.23|3199.53|3207.25|3199.55|3206.41|3198.71|35
1649311960000|2022-04-07 06:12:40|3207.22|3199.52|3207.9|3200.2|3208.02|3200.32|3206.85|3199.15|34
1649311970000|2022-04-07 06:12:50|3207.93|3200.23|3209.82|3202.12|3209.82|3202.12|3207.79|3200.09|40
1649311980000|2022-04-07 06:13:00|3209.92|3202.22|3208.09|3200.39|3209.92|3202.22|3208.09|3200.39|32
1649311990000|2022-04-07 06:13:10|3208.08|3200.38|3210.76|3203.06|3210.76|3203.06|3207.98|3200.28|35
1649312000000|2022-04-07 06:13:20|3211.17|3203.47|3212.44|3204.74|3212.5|3204.8|3211.07|3203.37|34
1649312010000|2022-04-07 06:13:30|3212.43|3204.73|3214.07|3206.37|3214.2|3206.5|3212.37|3204.67|35
1649312020000|2022-04-07 06:13:40|3213.74|3206.04|3213.39|3205.69|3213.74|3206.04|3213.37|3205.67|21
1649312030000|2022-04-07 06:13:50|3213.3|3205.6|3212.24|3204.54|3213.34|3205.64|3211.99|3204.29|27
1649312040000|2022-04-07 06:14:00|3212.74|3205.04|3211.38|3203.68|3212.74|3205.04|3211.33|3203.63|30
1649312050000|2022-04-07 06:14:10|3211.26|3203.56|3210.13|3202.43|3211.28|3203.58|3209.68|3201.98|34
1649312060000|2022-04-07 06:14:20|3210.09|3202.39|3211.8|3204.1|3212.03|3204.33|3209.94|3202.24|35
1649312070000|2022-04-07 06:14:30|3211.6|3203.9|3211.95|3204.25|3211.96|3204.26|3211.43|3203.73|32
1649312080000|2022-04-07 06:14:40|3211.97|3204.27|3212.26|3204.56|3212.42|3204.72|3211.97|3204.27|32
1649312090000|2022-04-07 06:14:50|3212.29|3204.59|3212.18|3204.48|3212.41|3204.71|3212.09|3204.39|23
1649312100000|2022-04-07 06:15:00|3212.21|3204.51|3211.92|3204.22|3212.21|3204.51|3211.92|3204.22|19
1649312110000|2022-04-07 06:15:10|3211.85|3204.15|3211.88|3204.18|3211.92|3204.22|3211.41|3203.71|35
1649312120000|2022-04-07 06:15:20|3212.02|3204.32|3212.93|3205.23|3213.53|3205.83|3212.01|3204.31|32
1649312130000|2022-04-07 06:15:30|3212.95|3205.25|3212.78|3205.08|3212.95|3205.25|3212.2|3204.5|25
1649312140000|2022-04-07 06:15:40|3212.77|3205.07|3212.38|3204.68|3212.77|3205.07|3212.38|3204.68|25
1649312150000|2022-04-07 06:15:50|3212.27|3204.57|3212.77|3205.07|3212.96|3205.26|3212.27|3204.57|30
1649312160000|2022-04-07 06:16:00|3212.62|3204.92|3212.96|3205.26|3213.16|3205.46|3212.62|3204.92|28
1649312170000|2022-04-07 06:16:10|3212.87|3205.17|3212.85|3205.15|3212.98|3205.28|3212.67|3204.97|23
1649312180000|2022-04-07 06:16:20|3212.86|3205.16|3213.2|3205.5|3213.34|3205.64|3212.81|3205.11|28
1649312190000|2022-04-07 06:16:30|3213.25|3205.55|3214.37|3206.67|3214.4|3206.7|3213.22|3205.52|22
1649312200000|2022-04-07 06:16:40|3214.36|3206.66|3213.07|3205.37|3214.43|3206.73|3213.07|3205.37|25
1649312210000|2022-04-07 06:16:50|3213.05|3205.35|3213.09|3205.39|3213.62|3205.92|3213.05|3205.35|23
1649312220000|2022-04-07 06:17:00|3213.06|3205.36|3213.4|3205.7|3213.65|3205.95|3212.85|3205.15|25
1649312230000|2022-04-07 06:17:10|3213.43|3205.73|3212.93|3205.23|3213.67|3205.97|3212.93|3205.23|20
1649312240000|2022-04-07 06:17:20|3212.91|3205.21|3213.33|3205.63|3213.33|3205.63|3212.73|3205.03|15
1649312250000|2022-04-07 06:17:30|3213.15|3205.45|3211.85|3204.15|3213.15|3205.45|3211.22|3203.52|33
1649312260000|2022-04-07 06:17:40|3211.67|3203.97|3210.35|3202.65|3211.74|3204.04|3210.35|3202.65|37
1649312270000|2022-04-07 06:17:50|3210.34|3202.64|3210.79|3203.09|3210.79|3203.09|3210.26|3202.56|31
1649312280000|2022-04-07 06:18:00|3210.92|3203.22|3211.04|3203.34|3211.04|3203.34|3210.82|3203.12|24
1649312290000|2022-04-07 06:18:10|3211.01|3203.31|3210.7|3203|3211.04|3203.34|3210.53|3202.83|28
1649312300000|2022-04-07 06:18:20|3210.86|3203.16|3212.29|3204.59|3212.39|3204.69|3210.86|3203.16|31
1649312310000|2022-04-07 06:18:30|3212.28|3204.58|3211.45|3203.75|3212.28|3204.58|3211.45|3203.75|24
1649312320000|2022-04-07 06:18:40|3211.47|3203.77|3210.8|3203.1|3211.56|3203.86|3210.55|3202.85|29
1649312330000|2022-04-07 06:18:50|3210.83|3203.13|3210.8|3203.1|3211.24|3203.54|3210.41|3202.71|34
1649312340000|2022-04-07 06:19:00|3210.74|3203.04|3209.16|3201.46|3210.92|3203.22|3209.16|3201.46|37
1649312350000|2022-04-07 06:19:10|3209.18|3201.48|3209.31|3201.61|3209.4|3201.7|3208.89|3201.19|35
1649312360000|2022-04-07 06:19:20|3209.33|3201.63|3210.12|3202.42|3210.12|3202.42|3209.33|3201.63|33
1649312370000|2022-04-07 06:19:30|3210.2|3202.5|3209.82|3202.12|3210.35|3202.65|3209.76|3202.06|28
1649312380000|2022-04-07 06:19:40|3209.89|3202.19|3210.41|3202.71|3210.59|3202.89|3209.83|3202.13|31
1649312390000|2022-04-07 06:19:50|3210.39|3202.69|3210.34|3202.64|3210.39|3202.69|3209.98|3202.28|30
1649312400000|2022-04-07 06:20:00|3210.33|3202.63|3210.49|3202.79|3210.51|3202.81|3210.33|3202.63|20
1649312410000|2022-04-07 06:20:10|3210.46|3202.76|3210.49|3202.79|3210.51|3202.81|3210.46|3202.76|10
1649312420000|2022-04-07 06:20:20|3210.51|3202.81|3210.57|3202.87|3210.61|3202.91|3210.47|3202.77|18
1649312430000|2022-04-07 06:20:30|3210.6|3202.9|3212.08|3204.38|3212.08|3204.38|3210.57|3202.87|31
1649312440000|2022-04-07 06:20:40|3212.04|3204.34|3213.13|3205.43|3213.3|3205.6|3211.98|3204.28|34
1649312450000|2022-04-07 06:20:50|3213.11|3205.41|3213.2|3205.5|3213.31|3205.61|3212.68|3204.98|36
1649312460000|2022-04-07 06:21:00|3213.31|3205.61|3212.91|3205.21|3213.44|3205.74|3212.91|3205.21|20
1649312470000|2022-04-07 06:21:10|3212.95|3205.25|3212.25|3204.55|3213.31|3205.61|3212.23|3204.53|23
1649312480000|2022-04-07 06:21:20|3211.72|3204.02|3211.97|3204.27|3212.1|3204.4|3211.38|3203.68|34
1649312490000|2022-04-07 06:21:30|3211.98|3204.28|3212.19|3204.49|3212.24|3204.54|3211.95|3204.25|20
1649312500000|2022-04-07 06:21:40|3212.17|3204.47|3212.1|3204.4|3212.25|3204.55|3212.1|3204.4|20
1649312510000|2022-04-07 06:21:50|3212.04|3204.34|3212.06|3204.36|3212.17|3204.47|3211.86|3204.16|25
1649312520000|2022-04-07 06:22:00|3211.94|3204.24|3212.09|3204.39|3212.13|3204.43|3211.83|3204.13|28
1649312530000|2022-04-07 06:22:10|3212.02|3204.32|3212.65|3204.95|3212.75|3205.05|3212.02|3204.32|29
1649312540000|2022-04-07 06:22:20|3212.61|3204.91|3212.24|3204.54|3212.61|3204.91|3212.24|3204.54|31
1649312550000|2022-04-07 06:22:30|3212.25|3204.55|3213.21|3205.51|3213.21|3205.51|3212.22|3204.52|26
1649312560000|2022-04-07 06:22:40|3213.15|3205.45|3213.25|3205.55|3213.31|3205.61|3213.12|3205.42|23
1649312570000|2022-04-07 06:22:50|3213.26|3205.56|3213|3205.3|3213.81|3206.11|3213|3205.3|34
1649312580000|2022-04-07 06:23:00|3213.06|3205.36|3213.58|3205.88|3213.58|3205.88|3212.8|3205.1|34
1649312590000|2022-04-07 06:23:10|3213.49|3205.79|3213.8|3206.1|3213.8|3206.1|3213.49|3205.79|32
1649312600000|2022-04-07 06:23:20|3213.81|3206.11|3213.78|3206.08|3213.85|3206.15|3213.6|3205.9|31
1649312610000|2022-04-07 06:23:30|3213.81|3206.11|3213.82|3206.12|3214.22|3206.52|3213.6|3205.9|27
1649312620000|2022-04-07 06:23:40|3213.8|3206.1|3214.14|3206.44|3214.18|3206.48|3213.74|3206.04|24
1649312630000|2022-04-07 06:23:50|3213.88|3206.18|3214.28|3206.58|3214.48|3206.78|3213.83|3206.13|14
1649312640000|2022-04-07 06:24:00|3214.26|3206.56|3214.72|3207.02|3214.74|3207.04|3214.09|3206.39|28
1649312650000|2022-04-07 06:24:10|3214.7|3207|3214.69|3206.99|3214.75|3207.05|3214.52|3206.82|31
1649312660000|2022-04-07 06:24:20|3214.6|3206.9|3214.63|3206.93|3214.77|3207.07|3214.45|3206.75|30
1649312670000|2022-04-07 06:24:30|3214.64|3206.94|3214.98|3207.28|3215.12|3207.42|3214.61|3206.91|28
1649312680000|2022-04-07 06:24:40|3214.96|3207.26|3215.88|3208.18|3215.88|3208.18|3214.96|3207.26|20
1649312690000|2022-04-07 06:24:50|3215.9|3208.2|3215.35|3207.65|3216.24|3208.54|3215.25|3207.55|35
1649312700000|2022-04-07 06:25:00|3215.38|3207.68|3215.25|3207.55|3215.91|3208.21|3215.01|3207.31|32
1649312710000|2022-04-07 06:25:10|3215.61|3207.91|3216.2|3208.5|3216.34|3208.64|3215.17|3207.47|35
1649312720000|2022-04-07 06:25:20|3216.21|3208.51|3217.24|3209.54|3217.24|3209.54|3216.06|3208.36|33
1649312730000|2022-04-07 06:25:30|3216.83|3209.13|3217.03|3209.33|3217.53|3209.83|3216.83|3209.13|32
1649312740000|2022-04-07 06:25:40|3216.94|3209.24|3217.26|3209.56|3217.27|3209.57|3216.63|3208.93|35
1649312750000|2022-04-07 06:25:50|3216.93|3209.23|3217.67|3209.97|3217.67|3209.97|3216.93|3209.23|26
1649312760000|2022-04-07 06:26:00|3217.3|3209.6|3217.48|3209.78|3217.79|3210.09|3217.24|3209.54|21
1649312770000|2022-04-07 06:26:10|3217.52|3209.82|3216.84|3209.14|3217.56|3209.86|3216.82|3209.12|23
1649312780000|2022-04-07 06:26:20|3216.86|3209.16|3216.6|3208.9|3216.86|3209.16|3216.58|3208.88|13
1649312790000|2022-04-07 06:26:30|3216.68|3208.98|3216.77|3209.07|3217.11|3209.41|3216.68|3208.98|21
1649312800000|2022-04-07 06:26:40|3216.81|3209.11|3216.9|3209.2|3217.09|3209.39|3216.81|3209.11|20
1649312810000|2022-04-07 06:26:50|3216.98|3209.28|3217.28|3209.58|3217.39|3209.69|3216.93|3209.23|24
1649312820000|2022-04-07 06:27:00|3217.38|3209.68|3217.47|3209.77|3217.47|3209.77|3217.38|3209.68|15
1649312830000|2022-04-07 06:27:10|3217.4|3209.7|3217.6|3209.9|3217.66|3209.96|3217.4|3209.7|33
1649312840000|2022-04-07 06:27:20|3217.61|3209.91|3217.54|3209.84|3217.79|3210.09|3217.54|3209.84|31
1649312850000|2022-04-07 06:27:30|3217.62|3209.92|3217.71|3210.01|3217.82|3210.12|3217.55|3209.85|26
1649312860000|2022-04-07 06:27:40|3217.57|3209.87|3217.83|3210.13|3217.83|3210.13|3217.24|3209.54|30
1649312870000|2022-04-07 06:27:50|3217.84|3210.14|3219.13|3211.43|3219.13|3211.43|3217.83|3210.13|32
1649312880000|2022-04-07 06:28:00|3219.01|3211.31|3219.21|3211.51|3219.21|3211.51|3219.01|3211.31|20
1649312890000|2022-04-07 06:28:10|3219.13|3211.43|3219.01|3211.31|3219.2|3211.5|3218.89|3211.19|32
1649312900000|2022-04-07 06:28:20|3218.96|3211.26|3218.96|3211.26|3219.38|3211.68|3218.74|3211.04|32
1649312910000|2022-04-07 06:28:30|3219.38|3211.68|3219.06|3211.36|3219.38|3211.68|3218.29|3210.59|36
1649312920000|2022-04-07 06:28:40|3219.03|3211.33|3219.17|3211.47|3219.17|3211.47|3218.74|3211.04|24
1649312930000|2022-04-07 06:28:50|3218.79|3211.09|3219.7|3212|3219.95|3212.25|3218.79|3211.09|34
1649312940000|2022-04-07 06:29:00|3219.56|3211.86|3219.97|3212.27|3220.24|3212.54|3219.56|3211.86|22
1649312950000|2022-04-07 06:29:10|3220.05|3212.35|3219.09|3211.39|3220.05|3212.35|3218.96|3211.26|33
1649312960000|2022-04-07 06:29:20|3219.14|3211.44|3219.3|3211.6|3219.3|3211.6|3218.93|3211.23|34
1649312970000|2022-04-07 06:29:30|3219.29|3211.59|3219.11|3211.41|3219.82|3212.12|3219.11|3211.41|35
1649312980000|2022-04-07 06:29:40|3219.16|3211.46|3219.46|3211.76|3219.75|3212.05|3219.05|3211.35|16
1649312990000|2022-04-07 06:29:50|3219.42|3211.72|3219.17|3211.47|3219.45|3211.75|3219.17|3211.47|20
1649313000000|2022-04-07 06:30:00|3219.2|3211.5|3219.48|3211.78|3219.63|3211.93|3219.2|3211.5|25
1649313010000|2022-04-07 06:30:10|3219.53|3211.83|3218.19|3210.49|3219.53|3211.83|3217.75|3210.05|34
1649313020000|2022-04-07 06:30:20|3218.21|3210.51|3221.17|3213.47|3221.18|3213.48|3218.21|3210.51|34
1649313030000|2022-04-07 06:30:30|3221.22|3213.52|3220.05|3212.35|3221.22|3213.52|3219.91|3212.21|36
1649313040000|2022-04-07 06:30:40|3220.04|3212.34|3220.38|3212.68|3220.47|3212.77|3219.64|3211.94|33
1649313050000|2022-04-07 06:30:50|3220.55|3212.85|3220.49|3212.79|3220.55|3212.85|3219.96|3212.26|32
1649313060000|2022-04-07 06:31:00|3220.47|3212.77|3220.74|3213.04|3220.74|3213.04|3220.29|3212.59|32
1649313070000|2022-04-07 06:31:10|3220.78|3213.08|3220.41|3212.71|3220.78|3213.08|3220.18|3212.48|22
1649313080000|2022-04-07 06:31:20|3220.32|3212.62|3220.11|3212.41|3220.37|3212.67|3220.1|3212.4|21
1649313090000|2022-04-07 06:31:30|3220.06|3212.36|3219.89|3212.19|3220.06|3212.36|3219.73|3212.03|26
1649313100000|2022-04-07 06:31:40|3219.92|3212.22|3220|3212.3|3220.07|3212.37|3219.72|3212.02|33
1649313110000|2022-04-07 06:31:50|3219.99|3212.29|3220.11|3212.41|3220.4|3212.7|3219.99|3212.29|20
1649313120000|2022-04-07 06:32:00|3220.12|3212.42|3218.71|3211.01|3220.14|3212.44|3218.58|3210.88|30
1649313130000|2022-04-07 06:32:10|3218.69|3210.99|3218.93|3211.23|3218.95|3211.25|3218.41|3210.71|29
1649313140000|2022-04-07 06:32:20|3219|3211.3|3219.41|3211.71|3219.52|3211.82|3218.81|3211.11|33
1649313150000|2022-04-07 06:32:30|3219.36|3211.66|3220.03|3212.33|3220.24|3212.54|3219.36|3211.66|32
1649313160000|2022-04-07 06:32:40|3220.02|3212.32|3219.43|3211.73|3220.19|3212.49|3219.43|3211.73|31
1649313170000|2022-04-07 06:32:50|3219.39|3211.69|3219.45|3211.75|3219.83|3212.13|3219.26|3211.56|22
1649313180000|2022-04-07 06:33:00|3219.61|3211.91|3219.31|3211.61|3219.68|3211.98|3219.28|3211.58|26
1649313190000|2022-04-07 06:33:10|3219.32|3211.62|3219.19|3211.49|3219.38|3211.68|3219.13|3211.43|26
1649313200000|2022-04-07 06:33:20|3219.16|3211.46|3219.19|3211.49|3219.36|3211.66|3218.67|3210.97|34
1649313210000|2022-04-07 06:33:30|3219.21|3211.51|3219.04|3211.34|3219.36|3211.66|3219.02|3211.32|30
1649313220000|2022-04-07 06:33:40|3219.03|3211.33|3219.03|3211.33|3219.06|3211.36|3218.8|3211.1|22
1649313230000|2022-04-07 06:33:50|3219.06|3211.36|3218.6|3210.9|3219.06|3211.36|3218.45|3210.75|25
1649313240000|2022-04-07 06:34:00|3218.69|3210.99|3218.77|3211.07|3219.01|3211.31|3218.44|3210.74|32
1649313250000|2022-04-07 06:34:10|3218.64|3210.94|3218.95|3211.25|3218.96|3211.26|3218.38|3210.68|31
1649313260000|2022-04-07 06:34:20|3218.98|3211.28|3218.77|3211.07|3219|3211.3|3218.77|3211.07|21
1649313270000|2022-04-07 06:34:30|3218.74|3211.04|3218.75|3211.05|3218.98|3211.28|3218.45|3210.75|29
1649313280000|2022-04-07 06:34:40|3218.74|3211.04|3217.08|3209.38|3218.74|3211.04|3217.08|3209.38|16
1649313290000|2022-04-07 06:34:50|3217.47|3209.77|3217.7|3210|3217.83|3210.13|3217.14|3209.44|32
1649313300000|2022-04-07 06:35:00|3217.49|3209.79|3217.6|3209.9|3217.8|3210.1|3217.48|3209.78|18
1649313310000|2022-04-07 06:35:10|3217.57|3209.87|3217.65|3209.95|3217.83|3210.13|3217.48|3209.78|18
1649313320000|2022-04-07 06:35:20|3217.59|3209.89|3217.6|3209.9|3217.74|3210.04|3217.56|3209.86|15
1649313330000|2022-04-07 06:35:30|3217.62|3209.92|3217.48|3209.78|3217.68|3209.98|3217.44|3209.74|24
1649313340000|2022-04-07 06:35:40|3217.46|3209.76|3216.76|3209.06|3217.46|3209.76|3216.76|3209.06|15
1649313350000|2022-04-07 06:35:50|3216.63|3208.93|3216.62|3208.92|3216.75|3209.05|3216.62|3208.92|7
1649313360000|2022-04-07 06:36:00|3216.3|3208.6|3216.86|3209.16|3216.86|3209.16|3216.3|3208.6|15
1649313370000|2022-04-07 06:36:10|3216.96|3209.26|3216.86|3209.16|3216.96|3209.26|3216.86|3209.16|10
1649313380000|2022-04-07 06:36:20|3216.87|3209.17|3217.04|3209.34|3217.14|3209.44|3216.58|3208.88|20
1649313390000|2022-04-07 06:36:30|3217.05|3209.35|3216.95|3209.25|3217.05|3209.35|3216.92|3209.22|12
1649313400000|2022-04-07 06:36:40|3216.97|3209.27|3217.02|3209.32|3217.03|3209.33|3216.95|3209.25|11
1649313410000|2022-04-07 06:36:50|3217.01|3209.31|3217.08|3209.38|3217.09|3209.39|3217|3209.3|17
1649313420000|2022-04-07 06:37:00|3217.05|3209.35|3216.97|3209.27|3217.05|3209.35|3216.94|3209.24|12
1649313430000|2022-04-07 06:37:10|3217.07|3209.37|3217.12|3209.42|3217.21|3209.51|3217.04|3209.34|13
1649313440000|2022-04-07 06:37:20|3217.09|3209.39|3217.04|3209.34|3217.09|3209.39|3217.01|3209.31|23
1649313450000|2022-04-07 06:37:30|3217.08|3209.38|3217.03|3209.33|3217.1|3209.4|3216.96|3209.26|23
1649313460000|2022-04-07 06:37:40|3217.05|3209.35|3217.09|3209.39|3217.09|3209.39|3217|3209.3|6
1649313470000|2022-04-07 06:37:50|3217.14|3209.44|3217.09|3209.39|3217.17|3209.47|3217.09|3209.39|13
1649313480000|2022-04-07 06:38:00|3217.11|3209.41|3217.06|3209.36|3217.15|3209.45|3217.01|3209.31|30
1649313490000|2022-04-07 06:38:10|3217.03|3209.33|3217.07|3209.37|3217.13|3209.43|3216.98|3209.28|26
1649313500000|2022-04-07 06:38:20|3217.1|3209.4|3217.11|3209.41|3217.17|3209.47|3217.01|3209.31|21
1649313510000|2022-04-07 06:38:30|3217.07|3209.37|3217.15|3209.45|3217.21|3209.51|3217.05|3209.35|24
1649313520000|2022-04-07 06:38:40|3217.18|3209.48|3217.07|3209.37|3217.28|3209.58|3217.05|3209.35|17
1649313530000|2022-04-07 06:38:50|3217.1|3209.4|3217.2|3209.5|3217.32|3209.62|3217.06|3209.36|16
1649313540000|2022-04-07 06:39:00|3217.24|3209.54|3218.7|3211|3218.7|3211|3217.24|3209.54|27
1649313550000|2022-04-07 06:39:10|3218.83|3211.13|3220.21|3212.51|3220.21|3212.51|3218.79|3211.09|35
1649313560000|2022-04-07 06:39:20|3220.23|3212.53|3219.99|3212.29|3220.27|3212.57|3219.84|3212.14|28
1649313570000|2022-04-07 06:39:30|3220.02|3212.32|3220.03|3212.33|3220.16|3212.46|3219.9|3212.2|27
1649313580000|2022-04-07 06:39:40|3220.05|3212.35|3220.02|3212.32|3220.21|3212.51|3220|3212.3|21
1649313590000|2022-04-07 06:39:50|3220.04|3212.34|3219.88|3212.18|3220.05|3212.35|3219.66|3211.96|24
1649313600000|2022-04-07 06:40:00|3219.91|3212.21|3219.76|3212.06|3219.93|3212.23|3219.76|3212.06|28
1649313610000|2022-04-07 06:40:10|3219.75|3212.05|3219.85|3212.15|3219.93|3212.23|3219.72|3212.02|14
1649313620000|2022-04-07 06:40:20|3219.92|3212.22|3219.91|3212.21|3220.02|3212.32|3219.77|3212.07|28
1649313630000|2022-04-07 06:40:30|3219.9|3212.2|3219.95|3212.25|3220|3212.3|3219.9|3212.2|16
1649313640000|2022-04-07 06:40:40|3219.94|3212.24|3220.82|3213.12|3220.82|3213.12|3219.94|3212.24|15
1649313650000|2022-04-07 06:40:50|3220.74|3213.04|3220.98|3213.28|3221.03|3213.33|3220.71|3213.01|21
1649313660000|2022-04-07 06:41:00|3220.99|3213.29|3220.96|3213.26|3220.99|3213.29|3220.96|3213.26|3
1649313670000|2022-04-07 06:41:10|3220.99|3213.29|3220.95|3213.25|3220.99|3213.29|3220.95|3213.25|3
1649313680000|2022-04-07 06:41:20|3220.98|3213.28|3219.61|3211.91|3220.98|3213.28|3219.35|3211.65|25
1649313690000|2022-04-07 06:41:30|3219.71|3212.01|3219.69|3211.99|3219.71|3212.01|3219.32|3211.62|25
1649313700000|2022-04-07 06:41:40|3219.73|3212.03|3220.54|3212.84|3220.54|3212.84|3219.68|3211.98|20
1649313710000|2022-04-07 06:41:50|3220.55|3212.85|3220.63|3212.93|3220.78|3213.08|3220.52|3212.82|23
1649313720000|2022-04-07 06:42:00|3220.78|3213.08|3220.49|3212.79|3220.78|3213.08|3220.26|3212.56|23
1649313730000|2022-04-07 06:42:10|3220.48|3212.78|3221|3213.3|3221|3213.3|3220.13|3212.43|25
1649313740000|2022-04-07 06:42:20|3221.04|3213.34|3220.94|3213.24|3221.05|3213.35|3220.76|3213.06|24
1649313750000|2022-04-07 06:42:30|3221.07|3213.37|3220.26|3212.56|3221.07|3213.37|3220.26|3212.56|29
1649313760000|2022-04-07 06:42:40|3220.27|3212.57|3220.96|3213.26|3220.98|3213.28|3220.26|3212.56|20
1649313770000|2022-04-07 06:42:50|3220.86|3213.16|3221.89|3214.19|3221.89|3214.19|3220.62|3212.92|16
1649313780000|2022-04-07 06:43:00|3221.97|3214.27|3222.22|3214.52|3222.22|3214.52|3221.32|3213.62|35
1649313790000|2022-04-07 06:43:10|3222.27|3214.57|3222.64|3214.94|3222.87|3215.17|3222.27|3214.57|25
1649313800000|2022-04-07 06:43:20|3222.67|3214.97|3222.71|3215.01|3222.73|3215.03|3222.61|3214.91|25
1649313810000|2022-04-07 06:43:30|3222.7|3215|3222.79|3215.09|3222.82|3215.12|3222.63|3214.93|16
1649313820000|2022-04-07 06:43:40|3222.8|3215.1|3224.95|3217.25|3225.09|3217.39|3222.8|3215.1|26
1649313830000|2022-04-07 06:43:50|3225.08|3217.38|3225.15|3217.45|3225.2|3217.5|3224.99|3217.29|20
1649313840000|2022-04-07 06:44:00|3225.2|3217.5|3225.14|3217.44|3225.31|3217.61|3224.89|3217.19|20
1649313850000|2022-04-07 06:44:10|3225.16|3217.46|3225.73|3218.03|3226.09|3218.39|3225.06|3217.36|31
1649313860000|2022-04-07 06:44:20|3225.51|3217.81|3226.21|3218.51|3226.54|3218.84|3225.5|3217.8|30
1649313870000|2022-04-07 06:44:30|3226.22|3218.52|3225.63|3217.93|3226.24|3218.54|3225.28|3217.58|31
1649313880000|2022-04-07 06:44:40|3225.66|3217.96|3225.63|3217.93|3225.96|3218.26|3225.52|3217.82|19
1649313890000|2022-04-07 06:44:50|3225.64|3217.94|3225.77|3218.07|3225.97|3218.27|3225.63|3217.93|29
1649313900000|2022-04-07 06:45:00|3225.76|3218.06|3226.06|3218.36|3226.19|3218.49|3225.57|3217.87|29
1649313910000|2022-04-07 06:45:10|3226.13|3218.43|3226.93|3219.23|3227.11|3219.41|3226.06|3218.36|31
1649313920000|2022-04-07 06:45:20|3226.65|3218.95|3226.15|3218.45|3226.67|3218.97|3225.94|3218.24|29
1649313930000|2022-04-07 06:45:30|3226.21|3218.51|3226.15|3218.45|3226.21|3218.51|3225.77|3218.07|32
1649313940000|2022-04-07 06:45:40|3226.16|3218.46|3226.01|3218.31|3226.17|3218.47|3225.81|3218.11|24
1649313950000|2022-04-07 06:45:50|3225.96|3218.26|3225.83|3218.13|3225.99|3218.29|3225.79|3218.09|18
1649313960000|2022-04-07 06:46:00|3225.87|3218.17|3226.03|3218.33|3226.25|3218.55|3225.85|3218.15|22
1649313970000|2022-04-07 06:46:10|3225.95|3218.25|3225.97|3218.27|3226.2|3218.5|3225.8|3218.1|28
1649313980000|2022-04-07 06:46:20|3225.99|3218.29|3225.78|3218.08|3226.26|3218.56|3225.78|3218.08|18
1649313990000|2022-04-07 06:46:30|3225.74|3218.04|3224.88|3217.18|3226.41|3218.71|3224.74|3217.04|20
1649314000000|2022-04-07 06:46:40|3224.98|3217.28|3224.69|3216.99|3224.98|3217.28|3224.67|3216.97|21
1649314010000|2022-04-07 06:46:50|3224.95|3217.25|3224.54|3216.84|3224.97|3217.27|3224.2|3216.5|38
1649314020000|2022-04-07 06:47:00|3224.5|3216.8|3224.18|3216.48|3224.54|3216.84|3223.31|3215.61|24
1649314030000|2022-04-07 06:47:10|3224.03|3216.33|3221.31|3213.61|3224.03|3216.33|3221.31|3213.61|36
1649314040000|2022-04-07 06:47:20|3221.37|3213.67|3221.11|3213.41|3221.38|3213.68|3220.78|3213.08|26
1649314050000|2022-04-07 06:47:30|3220.95|3213.25|3219.71|3212.01|3221.19|3213.49|3219.7|3212|32
1649314060000|2022-04-07 06:47:40|3219.7|3212|3220.44|3212.74|3220.55|3212.85|3219.61|3211.91|21
1649314070000|2022-04-07 06:47:50|3220.45|3212.75|3222.15|3214.45|3222.15|3214.45|3220.4|3212.7|35
1649314080000|2022-04-07 06:48:00|3222.17|3214.47|3223.98|3216.28|3224.03|3216.33|3222.07|3214.37|30
1649314090000|2022-04-07 06:48:10|3223.99|3216.29|3224.21|3216.51|3224.3|3216.6|3223.52|3215.82|31
1649314100000|2022-04-07 06:48:20|3224.26|3216.56|3223.58|3215.88|3224.26|3216.56|3223.45|3215.75|31
1649314110000|2022-04-07 06:48:30|3223.57|3215.87|3223.51|3215.81|3223.88|3216.18|3223.41|3215.71|29
1649314120000|2022-04-07 06:48:40|3223.5|3215.8|3223.22|3215.52|3223.52|3215.82|3223.1|3215.4|16
1649314130000|2022-04-07 06:48:50|3223.31|3215.61|3222.48|3214.78|3223.77|3216.07|3221.93|3214.23|35
1649314140000|2022-04-07 06:49:00|3222.52|3214.82|3222.86|3215.16|3223.08|3215.38|3222.47|3214.77|30
1649314150000|2022-04-07 06:49:10|3222.87|3215.17|3222.36|3214.66|3222.88|3215.18|3222.1|3214.4|31
1649314160000|2022-04-07 06:49:20|3222.35|3214.65|3221.5|3213.8|3222.35|3214.65|3221.06|3213.36|31
1649314170000|2022-04-07 06:49:30|3221.55|3213.85|3221.92|3214.22|3221.92|3214.22|3221.35|3213.65|24
1649314180000|2022-04-07 06:49:40|3221.88|3214.18|3222.32|3214.62|3222.58|3214.88|3221.86|3214.16|24
1649314190000|2022-04-07 06:49:50|3222.47|3214.77|3221.96|3214.26|3222.49|3214.79|3221.87|3214.17|34
1649314200000|2022-04-07 06:50:00|3221.93|3214.23|3221.76|3214.06|3222.02|3214.32|3221.45|3213.75|29
1649314210000|2022-04-07 06:50:10|3221.75|3214.05|3219.71|3212.01|3221.84|3214.14|3219.71|3212.01|26
1649314220000|2022-04-07 06:50:20|3219.69|3211.99|3219.67|3211.97|3219.9|3212.2|3219.56|3211.86|27
1649314230000|2022-04-07 06:50:30|3219.7|3212|3219.74|3212.04|3219.79|3212.09|3219.63|3211.93|22
1649314240000|2022-04-07 06:50:40|3219.75|3212.05|3219.77|3212.07|3219.82|3212.12|3219.69|3211.99|10
1649314250000|2022-04-07 06:50:50|3219.75|3212.05|3219.21|3211.51|3219.75|3212.05|3219.01|3211.31|24
1649314260000|2022-04-07 06:51:00|3219.16|3211.46|3218.35|3210.65|3219.21|3211.51|3218.35|3210.65|23
1649314270000|2022-04-07 06:51:10|3219.08|3211.38|3218.88|3211.18|3219.08|3211.38|3218.31|3210.61|31
1649314280000|2022-04-07 06:51:20|3218.93|3211.23|3218.17|3210.47|3219.08|3211.38|3218.17|3210.47|31
1649314290000|2022-04-07 06:51:30|3218.82|3211.12|3218.27|3210.57|3219.05|3211.35|3218.27|3210.57|21
1649314300000|2022-04-07 06:51:40|3217.79|3210.09|3218.51|3210.81|3218.51|3210.81|3217.79|3210.09|15
1649314310000|2022-04-07 06:51:50|3218.52|3210.82|3218.63|3210.93|3218.83|3211.13|3218.23|3210.53|14
1649314320000|2022-04-07 06:52:00|3218.62|3210.92|3218.6|3210.9|3218.72|3211.02|3218.08|3210.38|30
1649314330000|2022-04-07 06:52:10|3218.46|3210.76|3217.92|3210.22|3218.64|3210.94|3217.92|3210.22|35
1649314340000|2022-04-07 06:52:20|3218.11|3210.41|3217.52|3209.82|3218.11|3210.41|3217.52|3209.82|33
1649314350000|2022-04-07 06:52:30|3217.51|3209.81|3217.39|3209.69|3217.8|3210.1|3217.21|3209.51|25
1649314360000|2022-04-07 06:52:40|3217.36|3209.66|3217.43|3209.73|3217.71|3210.01|3217.29|3209.59|19
1649314370000|2022-04-07 06:52:50|3217.62|3209.92|3217.13|3209.43|3217.62|3209.92|3216.77|3209.07|27
1649314380000|2022-04-07 06:53:00|3217.03|3209.33|3218.38|3210.68|3218.38|3210.68|3217.03|3209.33|30
1649314390000|2022-04-07 06:53:10|3218.44|3210.74|3218.56|3210.86|3218.76|3211.06|3218.36|3210.66|25
1649314400000|2022-04-07 06:53:20|3218.57|3210.87|3219.39|3211.69|3219.39|3211.69|3218.54|3210.84|34
1649314410000|2022-04-07 06:53:30|3219.51|3211.81|3219.51|3211.81|3219.65|3211.95|3219.39|3211.69|26
1649314420000|2022-04-07 06:53:40|3219.62|3211.92|3219.53|3211.83|3219.67|3211.97|3219.48|3211.78|13
1649314430000|2022-04-07 06:53:50|3219.57|3211.87|3219.56|3211.86|3219.67|3211.97|3219.55|3211.85|14
1649314440000|2022-04-07 06:54:00|3219.51|3211.81|3218.39|3210.69|3219.51|3211.81|3218.27|3210.57|29
1649314450000|2022-04-07 06:54:10|3218.38|3210.68|3218.79|3211.09|3218.79|3211.09|3217.95|3210.25|31
1649314460000|2022-04-07 06:54:20|3218.81|3211.11|3218.98|3211.28|3219.32|3211.62|3218.81|3211.11|27
1649314470000|2022-04-07 06:54:30|3218.88|3211.18|3217.54|3209.84|3219.03|3211.33|3217.4|3209.7|24
1649314480000|2022-04-07 06:54:40|3217.56|3209.86|3217.59|3209.89|3217.92|3210.22|3217.16|3209.46|32
1649314490000|2022-04-07 06:54:50|3217.55|3209.85|3217.48|3209.78|3217.7|3210|3217.42|3209.72|32
1649314500000|2022-04-07 06:55:00|3217.47|3209.77|3216.96|3209.26|3217.73|3210.03|3216.81|3209.11|32
1649314510000|2022-04-07 06:55:10|3216.91|3209.21|3218.11|3210.41|3218.11|3210.41|3216.91|3209.21|26
1649314520000|2022-04-07 06:55:20|3218.27|3210.57|3220.21|3212.51|3220.45|3212.75|3218.25|3210.55|31
1649314530000|2022-04-07 06:55:30|3220.45|3212.75|3219.42|3211.72|3220.45|3212.75|3219.42|3211.72|29
1649314540000|2022-04-07 06:55:40|3219.36|3211.66|3219.88|3212.18|3219.98|3212.28|3219.36|3211.66|27
1649314550000|2022-04-07 06:55:50|3219.7|3212|3219.81|3212.11|3219.9|3212.2|3219.7|3212|20
1649314560000|2022-04-07 06:56:00|3219.88|3212.18|3220.01|3212.31|3220.01|3212.31|3219.72|3212.02|31
1649314570000|2022-04-07 06:56:10|3219.97|3212.27|3219.45|3211.75|3220.07|3212.37|3218.99|3211.29|30
1649314580000|2022-04-07 06:56:20|3219.46|3211.76|3219.53|3211.83|3219.53|3211.83|3219.27|3211.57|32
1649314590000|2022-04-07 06:56:30|3219.5|3211.8|3218.37|3210.67|3219.53|3211.83|3218.25|3210.55|30
1649314600000|2022-04-07 06:56:40|3218.4|3210.7|3218.32|3210.62|3218.42|3210.72|3218.22|3210.52|20
1649314610000|2022-04-07 06:56:50|3218.33|3210.63|3219.92|3212.22|3219.92|3212.22|3218.1|3210.4|31
1649314620000|2022-04-07 06:57:00|3219.97|3212.27|3219.43|3211.73|3220.08|3212.38|3219.4|3211.7|30
1649314630000|2022-04-07 06:57:10|3219.36|3211.66|3218.48|3210.78|3219.5|3211.8|3218.48|3210.78|29
1649314640000|2022-04-07 06:57:20|3218.37|3210.67|3218.78|3211.08|3218.96|3211.26|3218.37|3210.67|32
1649314650000|2022-04-07 06:57:30|3218.75|3211.05|3218.68|3210.98|3218.99|3211.29|3218.62|3210.92|17
1649314660000|2022-04-07 06:57:40|3218.6|3210.9|3218.75|3211.05|3218.84|3211.14|3218.53|3210.83|25
1649314670000|2022-04-07 06:57:50|3218.79|3211.09|3218.62|3210.92|3218.79|3211.09|3218.5|3210.8|25
1649314680000|2022-04-07 06:58:00|3218.63|3210.93|3218.73|3211.03|3218.96|3211.26|3218.63|3210.93|24
1649314690000|2022-04-07 06:58:10|3218.74|3211.04|3218.38|3210.68|3218.77|3211.07|3218.22|3210.52|24
1649314700000|2022-04-07 06:58:20|3218.19|3210.49|3217.99|3210.29|3218.45|3210.75|3217.94|3210.24|16
1649314710000|2022-04-07 06:58:30|3218.33|3210.63|3217.35|3209.65|3218.33|3210.63|3217.35|3209.65|21
1649314720000|2022-04-07 06:58:40|3217.27|3209.57|3217.26|3209.56|3217.29|3209.59|3217.12|3209.42|18
1649314730000|2022-04-07 06:58:50|3217.22|3209.52|3217.44|3209.74|3217.49|3209.79|3217.22|3209.52|12
1649314740000|2022-04-07 06:59:00|3217.45|3209.75|3218.7|3211|3218.7|3211|3217.45|3209.75|12
1649314750000|2022-04-07 06:59:10|3218.73|3211.03|3218.99|3211.29|3219.21|3211.51|3218.72|3211.02|27
1649314760000|2022-04-07 06:59:20|3218.98|3211.28|3218.85|3211.15|3218.98|3211.28|3218.85|3211.15|6
1649314770000|2022-04-07 06:59:30|3218.86|3211.16|3219.01|3211.31|3219.21|3211.51|3218.86|3211.16|28
1649314780000|2022-04-07 06:59:40|3218.99|3211.29|3218.49|3210.79|3219.18|3211.48|3218.29|3210.59|33
1649314790000|2022-04-07 06:59:50|3218.43|3210.73|3217.6|3209.9|3218.5|3210.8|3217.52|3209.82|28
1649314800000|2022-04-07 07:00:00|3217.64|3209.94|3219.16|3211.46|3219.27|3211.57|3217.64|3209.94|38
1649314810000|2022-04-07 07:00:10|3219.26|3211.56|3217.86|3210.16|3219.97|3212.27|3217.86|3210.16|36
1649314820000|2022-04-07 07:00:20|3217.91|3210.21|3217.96|3210.26|3218.16|3210.46|3217.62|3209.92|25
1649314830000|2022-04-07 07:00:30|3217.92|3210.22|3217.69|3209.99|3218.01|3210.31|3217.61|3209.91|21
1649314840000|2022-04-07 07:00:40|3217.71|3210.01|3217.01|3209.31|3217.82|3210.12|3217|3209.3|20
1649314850000|2022-04-07 07:00:50|3217.02|3209.32|3217.07|3209.37|3217.12|3209.42|3216.88|3209.18|15
1649314860000|2022-04-07 07:01:00|3217.15|3209.45|3216.96|3209.26|3217.15|3209.45|3216.76|3209.06|32
1649314870000|2022-04-07 07:01:10|3217.06|3209.36|3216.5|3208.8|3217.15|3209.45|3216.47|3208.77|36
1649314880000|2022-04-07 07:01:20|3216.56|3208.86|3216.33|3208.63|3216.58|3208.88|3216.31|3208.61|24
1649314890000|2022-04-07 07:01:30|3216.32|3208.62|3216.99|3209.29|3216.99|3209.29|3216.3|3208.6|14
1649314900000|2022-04-07 07:01:40|3216.91|3209.21|3216.33|3208.63|3217|3209.3|3216.33|3208.63|34
1649314910000|2022-04-07 07:01:50|3216.53|3208.83|3216.72|3209.02|3217.04|3209.34|3216.53|3208.83|32
1649314920000|2022-04-07 07:02:00|3216.66|3208.96|3217|3209.3|3217.71|3210.01|3216.66|3208.96|27
1649314930000|2022-04-07 07:02:10|3216.77|3209.07|3216.78|3209.08|3217.05|3209.35|3216.49|3208.79|27
1649314940000|2022-04-07 07:02:20|3216.77|3209.07|3216.53|3208.83|3217.08|3209.38|3216.24|3208.54|26
1649314950000|2022-04-07 07:02:30|3216.63|3208.93|3216.58|3208.88|3216.75|3209.05|3216.46|3208.76|30
1649314960000|2022-04-07 07:02:40|3216.7|3209|3215.41|3207.71|3216.8|3209.1|3215.34|3207.64|28
1649314970000|2022-04-07 07:02:50|3215.06|3207.36|3215.37|3207.67|3215.45|3207.75|3214.67|3206.97|32
1649314980000|2022-04-07 07:03:00|3215.39|3207.69|3215.56|3207.86|3215.61|3207.91|3215.35|3207.65|21
1649314990000|2022-04-07 07:03:10|3215.6|3207.9|3214.62|3206.92|3215.71|3208.01|3214.62|3206.92|32
1649315000000|2022-04-07 07:03:20|3214.93|3207.23|3215.03|3207.33|3215.07|3207.37|3214.58|3206.88|26
1649315010000|2022-04-07 07:03:30|3215.66|3207.96|3216.47|3208.77|3216.74|3209.04|3215.66|3207.96|27
1649315020000|2022-04-07 07:03:40|3216.52|3208.82|3216.37|3208.67|3216.53|3208.83|3216.36|3208.66|21
1649315030000|2022-04-07 07:03:50|3216.36|3208.66|3216.5|3208.8|3216.53|3208.83|3216.32|3208.62|28
1649315040000|2022-04-07 07:04:00|3216.51|3208.81|3216.95|3209.25|3216.95|3209.25|3216.51|3208.81|23
1649315050000|2022-04-07 07:04:10|3217.23|3209.53|3217.63|3209.93|3217.76|3210.06|3217.23|3209.53|29
1649315060000|2022-04-07 07:04:20|3217.65|3209.95|3217.51|3209.81|3217.65|3209.95|3217.5|3209.8|12
1649315070000|2022-04-07 07:04:30|3217.47|3209.77|3217.06|3209.36|3217.47|3209.77|3216.83|3209.13|23
1649315080000|2022-04-07 07:04:40|3217.13|3209.43|3217.29|3209.59|3217.31|3209.61|3217.13|3209.43|26
1649315090000|2022-04-07 07:04:50|3217.27|3209.57|3217.25|3209.55|3217.33|3209.63|3217.23|3209.53|22
1649315100000|2022-04-07 07:05:00|3217.34|3209.64|3218.03|3210.33|3218.37|3210.67|3217.09|3209.39|26
1649315110000|2022-04-07 07:05:10|3218.09|3210.39|3218.5|3210.8|3218.5|3210.8|3217.95|3210.25|26
1649315120000|2022-04-07 07:05:20|3218.54|3210.84|3219.77|3212.07|3219.88|3212.18|3218.54|3210.84|28
1649315130000|2022-04-07 07:05:30|3219.84|3212.14|3220.78|3213.08|3221.22|3213.52|3219.84|3212.14|26
1649315140000|2022-04-07 07:05:40|3220.8|3213.1|3221.22|3213.52|3221.35|3213.65|3220.74|3213.04|31
1649315150000|2022-04-07 07:05:50|3221.26|3213.56|3222.24|3214.54|3222.3|3214.6|3221.14|3213.44|31
1649315160000|2022-04-07 07:06:00|3222.2|3214.5|3223.42|3215.72|3223.44|3215.74|3221.59|3213.89|33
1649315170000|2022-04-07 07:06:10|3223.47|3215.77|3222.22|3214.52|3223.47|3215.77|3222.07|3214.37|30
1649315180000|2022-04-07 07:06:20|3222.19|3214.49|3221.43|3213.73|3222.2|3214.5|3221.43|3213.73|35
1649315190000|2022-04-07 07:06:30|3221.44|3213.74|3221.97|3214.27|3221.97|3214.27|3221.17|3213.47|23
1649315200000|2022-04-07 07:06:40|3221.98|3214.28|3221.91|3214.21|3221.98|3214.28|3221.89|3214.19|7
1649315210000|2022-04-07 07:06:50|3221.92|3214.22|3222.43|3214.73|3222.43|3214.73|3221.89|3214.19|26
1649315220000|2022-04-07 07:07:00|3222.4|3214.7|3222.36|3214.66|3222.66|3214.96|3222.35|3214.65|23
1649315230000|2022-04-07 07:07:10|3222.35|3214.65|3222.51|3214.81|3222.56|3214.86|3222.35|3214.65|16
1649315240000|2022-04-07 07:07:20|3222.55|3214.85|3222|3214.3|3222.57|3214.87|3222|3214.3|11
1649315250000|2022-04-07 07:07:30|3221.99|3214.29|3221.97|3214.27|3222.8|3215.1|3221.85|3214.15|19
1649315260000|2022-04-07 07:07:40|3222.04|3214.34|3221.21|3213.51|3222.06|3214.36|3221.03|3213.33|25
1649315270000|2022-04-07 07:07:50|3221.03|3213.33|3221.31|3213.61|3221.32|3213.62|3220.94|3213.24|21
1649315280000|2022-04-07 07:08:00|3221.29|3213.59|3221.9|3214.2|3222.19|3214.49|3221.28|3213.58|33
1649315290000|2022-04-07 07:08:10|3222.07|3214.37|3222.51|3214.81|3222.54|3214.84|3222.05|3214.35|21
1649315300000|2022-04-07 07:08:20|3222.52|3214.82|3222.45|3214.75|3222.6|3214.9|3222.43|3214.73|31
1649315310000|2022-04-07 07:08:30|3222.44|3214.74|3222.15|3214.45|3222.52|3214.82|3222.12|3214.42|31
1649315320000|2022-04-07 07:08:40|3222.18|3214.48|3222.27|3214.57|3222.34|3214.64|3222.05|3214.35|19
1649315330000|2022-04-07 07:08:50|3222.19|3214.49|3222.23|3214.53|3222.31|3214.61|3222.18|3214.48|10
1649315340000|2022-04-07 07:09:00|3222.31|3214.61|3222.08|3214.38|3222.31|3214.61|3222.08|3214.38|26
1649315350000|2022-04-07 07:09:10|3222.11|3214.41|3222.3|3214.6|3222.48|3214.78|3222.07|3214.37|27
1649315360000|2022-04-07 07:09:20|3222.23|3214.53|3222.27|3214.57|3222.43|3214.73|3222.2|3214.5|29
1649315370000|2022-04-07 07:09:30|3222.32|3214.62|3222.26|3214.56|3222.36|3214.66|3222.23|3214.53|23
1649315380000|2022-04-07 07:09:40|3222.27|3214.57|3222.44|3214.74|3222.51|3214.81|3222.14|3214.44|30
1649315390000|2022-04-07 07:09:50|3222.45|3214.75|3222.52|3214.82|3222.68|3214.98|3222.37|3214.67|30
1649315400000|2022-04-07 07:10:00|3222.51|3214.81|3222.78|3215.08|3223.07|3215.37|3222.49|3214.79|35
1649315410000|2022-04-07 07:10:10|3222.69|3214.99|3222.85|3215.15|3222.89|3215.19|3222.69|3214.99|23
1649315420000|2022-04-07 07:10:20|3222.81|3215.11|3223.77|3216.07|3223.83|3216.13|3222.81|3215.11|30
1649315430000|2022-04-07 07:10:30|3223.74|3216.04|3224.28|3216.58|3224.36|3216.66|3223.74|3216.04|16
1649315440000|2022-04-07 07:10:40|3224.27|3216.57|3224.09|3216.39|3224.32|3216.62|3224.09|3216.39|16
1649315450000|2022-04-07 07:10:50|3224.06|3216.36|3223.97|3216.27|3224.4|3216.7|3223.9|3216.2|23
1649315460000|2022-04-07 07:11:00|3223.91|3216.21|3223.92|3216.22|3224.01|3216.31|3223.91|3216.21|9
1649315470000|2022-04-07 07:11:10|3223.91|3216.21|3223.9|3216.2|3223.99|3216.29|3223.9|3216.2|7
1649315480000|2022-04-07 07:11:20|3223.89|3216.19|3223.24|3215.54|3223.96|3216.26|3223.08|3215.38|25
1649315490000|2022-04-07 07:11:30|3223.19|3215.49|3222.83|3215.13|3223.19|3215.49|3222.61|3214.91|26
1649315500000|2022-04-07 07:11:40|3222.85|3215.15|3222.64|3214.94|3222.97|3215.27|3221.88|3214.18|28
1649315510000|2022-04-07 07:11:50|3222.75|3215.05|3224.01|3216.31|3224.01|3216.31|3222.75|3215.05|33
1649315520000|2022-04-07 07:12:00|3223.92|3216.22|3224.2|3216.5|3224.54|3216.84|3223.84|3216.14|22
1649315530000|2022-04-07 07:12:10|3224.22|3216.52|3224.36|3216.66|3224.52|3216.82|3224.02|3216.32|21
1649315540000|2022-04-07 07:12:20|3224.33|3216.63|3224.22|3216.52|3224.45|3216.75|3223.7|3216|30
1649315550000|2022-04-07 07:12:30|3224.19|3216.49|3225.06|3217.36|3225.12|3217.42|3224.19|3216.49|23
1649315560000|2022-04-07 07:12:40|3224.99|3217.29|3225.36|3217.66|3225.66|3217.96|3224.95|3217.25|27
1649315570000|2022-04-07 07:12:50|3225.41|3217.71|3225.53|3217.83|3225.71|3218.01|3225.27|3217.57|32
1649315580000|2022-04-07 07:13:00|3225.54|3217.84|3225.85|3218.15|3226.1|3218.4|3225.54|3217.84|23
1649315590000|2022-04-07 07:13:10|3225.91|3218.21|3225.85|3218.15|3226.23|3218.53|3225.85|3218.15|18
1649315600000|2022-04-07 07:13:20|3225.87|3218.17|3226.13|3218.43|3226.14|3218.44|3225.85|3218.15|16
1649315610000|2022-04-07 07:13:30|3226.12|3218.42|3225.76|3218.06|3226.35|3218.65|3225.76|3218.06|15
1649315620000|2022-04-07 07:13:40|3226.01|3218.31|3226.08|3218.38|3226.25|3218.55|3226.01|3218.31|17
1649315630000|2022-04-07 07:13:50|3225.88|3218.18|3225.92|3218.22|3226.28|3218.58|3225.74|3218.04|28
1649315640000|2022-04-07 07:14:00|3225.91|3218.21|3226.6|3218.9|3226.6|3218.9|3225.66|3217.96|22
1649315650000|2022-04-07 07:14:10|3226.66|3218.96|3227.74|3220.04|3228|3220.3|3226.66|3218.96|24
1649315660000|2022-04-07 07:14:20|3227.78|3220.08|3227.91|3220.21|3228.05|3220.35|3227.69|3219.99|18
1649315670000|2022-04-07 07:14:30|3227.92|3220.22|3227.58|3219.88|3228|3220.3|3227.36|3219.66|21
1649315680000|2022-04-07 07:14:40|3227.57|3219.87|3227.78|3220.08|3227.78|3220.08|3227.43|3219.73|18
1649315690000|2022-04-07 07:14:50|3227.8|3220.1|3227.61|3219.91|3227.8|3220.1|3227.61|3219.91|27
1649315700000|2022-04-07 07:15:00|3227.6|3219.9|3227.93|3220.23|3228.02|3220.32|3227.49|3219.79|27
1649315710000|2022-04-07 07:15:10|3227.98|3220.28|3227.42|3219.72|3228|3220.3|3227.34|3219.64|24
1649315720000|2022-04-07 07:15:20|3227.44|3219.74|3227.27|3219.57|3227.45|3219.75|3226.91|3219.21|21
1649315730000|2022-04-07 07:15:30|3227.25|3219.55|3227.19|3219.49|3227.49|3219.79|3227.17|3219.47|22
1649315740000|2022-04-07 07:15:40|3227.09|3219.39|3227.01|3219.31|3227.72|3220.02|3226.17|3218.47|33
1649315750000|2022-04-07 07:15:50|3226.6|3218.9|3227.32|3219.62|3227.32|3219.62|3225.99|3218.29|36
1649315760000|2022-04-07 07:16:00|3227.09|3219.39|3227.3|3219.6|3227.34|3219.64|3226.89|3219.19|39
1649315770000|2022-04-07 07:16:10|3226.92|3219.22|3227.81|3220.11|3227.81|3220.11|3226.86|3219.16|24
1649315780000|2022-04-07 07:16:20|3227.86|3220.16|3227.87|3220.17|3227.93|3220.23|3227.53|3219.83|31
1649315790000|2022-04-07 07:16:30|3227.88|3220.18|3227.87|3220.17|3228.18|3220.48|3227.87|3220.17|29
1649315800000|2022-04-07 07:16:40|3228.05|3220.35|3228.19|3220.49|3228.19|3220.49|3228.05|3220.35|11
1649315810000|2022-04-07 07:16:50|3228.2|3220.5|3228.15|3220.45|3228.26|3220.56|3228.15|3220.45|14
1649315820000|2022-04-07 07:17:00|3228.2|3220.5|3228.14|3220.44|3228.2|3220.5|3228.02|3220.32|10
1649315830000|2022-04-07 07:17:10|3228.15|3220.45|3228.18|3220.48|3228.25|3220.55|3228.13|3220.43|11
1649315840000|2022-04-07 07:17:20|3228.19|3220.49|3228.41|3220.71|3228.41|3220.71|3228.19|3220.49|16
1649315850000|2022-04-07 07:17:30|3228.42|3220.72|3228.54|3220.84|3228.58|3220.88|3228.38|3220.68|17
1649315860000|2022-04-07 07:17:40|3228.51|3220.81|3229.01|3221.31|3229.26|3221.56|3228.49|3220.79|27
1649315870000|2022-04-07 07:17:50|3228.93|3221.23|3228.65|3220.95|3229.31|3221.61|3228.65|3220.95|24
1649315880000|2022-04-07 07:18:00|3228.69|3220.99|3228.83|3221.13|3228.99|3221.29|3228.65|3220.95|23
1649315890000|2022-04-07 07:18:10|3228.84|3221.14|3228.69|3220.99|3228.96|3221.26|3228.49|3220.79|28
1649315900000|2022-04-07 07:18:20|3228.7|3221|3228.53|3220.83|3228.76|3221.06|3228.5|3220.8|24
1649315910000|2022-04-07 07:18:30|3228.54|3220.84|3229|3221.3|3229|3221.3|3228.54|3220.84|20
1649315920000|2022-04-07 07:18:40|3228.97|3221.27|3229.08|3221.38|3229.08|3221.38|3228.66|3220.96|17
1649315930000|2022-04-07 07:18:50|3229.09|3221.39|3228.82|3221.12|3229.09|3221.39|3228.78|3221.08|14
1649315940000|2022-04-07 07:19:00|3228.81|3221.11|3229.28|3221.58|3229.46|3221.76|3228.42|3220.72|28
1649315950000|2022-04-07 07:19:10|3229.29|3221.59|3229.25|3221.55|3229.3|3221.6|3229.13|3221.43|20
1649315960000|2022-04-07 07:19:20|3229.24|3221.54|3229.37|3221.67|3229.61|3221.91|3229.24|3221.54|23
1649315970000|2022-04-07 07:19:30|3229.33|3221.63|3229.12|3221.42|3229.41|3221.71|3229.12|3221.42|19
1649315980000|2022-04-07 07:19:40|3228.92|3221.22|3228.95|3221.25|3229.07|3221.37|3228.49|3220.79|23
1649315990000|2022-04-07 07:19:50|3228.97|3221.27|3228.95|3221.25|3229.04|3221.34|3228.5|3220.8|30
1649316000000|2022-04-07 07:20:00|3229.05|3221.35|3229.18|3221.48|3229.18|3221.48|3228.99|3221.29|29
1649316010000|2022-04-07 07:20:10|3229.05|3221.35|3229.61|3221.91|3229.8|3222.1|3229.04|3221.34|29
1649316020000|2022-04-07 07:20:20|3229.49|3221.79|3229.62|3221.92|3229.79|3222.09|3229.46|3221.76|34
1649316030000|2022-04-07 07:20:30|3229.59|3221.89|3231.09|3223.39|3231.21|3223.51|3229.59|3221.89|33
1649316040000|2022-04-07 07:20:40|3231.06|3223.36|3231.42|3223.72|3231.61|3223.91|3231.01|3223.31|24
1649316050000|2022-04-07 07:20:50|3231.26|3223.56|3231.23|3223.53|3231.42|3223.72|3231.14|3223.44|18
1649316060000|2022-04-07 07:21:00|3231.27|3223.57|3231.18|3223.48|3231.27|3223.57|3230.61|3222.91|35
1649316070000|2022-04-07 07:21:10|3231.14|3223.44|3231.01|3223.31|3231.37|3223.67|3230.63|3222.93|28
1649316080000|2022-04-07 07:21:20|3230.87|3223.17|3230.85|3223.15|3231.09|3223.39|3230.76|3223.06|25
1649316090000|2022-04-07 07:21:30|3230.84|3223.14|3231.01|3223.31|3231.01|3223.31|3230.63|3222.93|19
1649316100000|2022-04-07 07:21:40|3230.95|3223.25|3230.23|3222.53|3231.02|3223.32|3230.07|3222.37|21
1649316110000|2022-04-07 07:21:50|3230.26|3222.56|3230.15|3222.45|3230.33|3222.63|3230.1|3222.4|22
1649316120000|2022-04-07 07:22:00|3230.19|3222.49|3230.12|3222.42|3230.19|3222.49|3230.12|3222.42|8
1649316130000|2022-04-07 07:22:10|3230.13|3222.43|3230.15|3222.45|3230.3|3222.6|3229.91|3222.21|21
1649316140000|2022-04-07 07:22:20|3229.83|3222.13|3230.13|3222.43|3230.24|3222.54|3229.83|3222.13|23
1649316150000|2022-04-07 07:22:30|3230.16|3222.46|3230.23|3222.53|3230.26|3222.56|3229.97|3222.27|22
1649316160000|2022-04-07 07:22:40|3230.25|3222.55|3230.47|3222.77|3231.05|3223.35|3230.19|3222.49|31
1649316170000|2022-04-07 07:22:50|3230.45|3222.75|3230.15|3222.45|3230.45|3222.75|3230.15|3222.45|17
1649316180000|2022-04-07 07:23:00|3230.29|3222.59|3230.7|3223|3230.85|3223.15|3230.23|3222.53|10
1649316190000|2022-04-07 07:23:10|3230.32|3222.62|3230.26|3222.56|3230.71|3223.01|3229.88|3222.18|19
1649316200000|2022-04-07 07:23:20|3230.17|3222.47|3230.21|3222.51|3230.31|3222.61|3230.17|3222.47|21
1649316210000|2022-04-07 07:23:30|3230.22|3222.52|3230.27|3222.57|3230.27|3222.57|3230.14|3222.44|16
1649316220000|2022-04-07 07:23:40|3230.25|3222.55|3229.99|3222.29|3230.25|3222.55|3229.93|3222.23|20
1649316230000|2022-04-07 07:23:50|3229.95|3222.25|3229.99|3222.29|3230.02|3222.32|3229.82|3222.12|23
1649316240000|2022-04-07 07:24:00|3230.03|3222.33|3230.84|3223.14|3230.84|3223.14|3229.95|3222.25|24
1649316250000|2022-04-07 07:24:10|3230.76|3223.06|3231.3|3223.6|3231.39|3223.69|3230.76|3223.06|28
1649316260000|2022-04-07 07:24:20|3231.37|3223.67|3233.74|3226.04|3233.91|3226.21|3231.3|3223.6|24
1649316270000|2022-04-07 07:24:30|3233.73|3226.03|3233.05|3225.35|3233.96|3226.26|3232.95|3225.25|22
1649316280000|2022-04-07 07:24:40|3233.06|3225.36|3232.8|3225.1|3233.11|3225.41|3232.67|3224.97|24
1649316290000|2022-04-07 07:24:50|3232.77|3225.07|3233.09|3225.39|3233.2|3225.5|3232.77|3225.07|30
1649316300000|2022-04-07 07:25:00|3233.12|3225.42|3233.24|3225.54|3233.76|3226.06|3233.09|3225.39|29
1649316310000|2022-04-07 07:25:10|3233.16|3225.46|3233.42|3225.72|3233.46|3225.76|3233.16|3225.46|22
1649316320000|2022-04-07 07:25:20|3233.46|3225.76|3233.13|3225.43|3233.47|3225.77|3233.1|3225.4|16
1649316330000|2022-04-07 07:25:30|3233.12|3225.42|3233.32|3225.62|3233.41|3225.71|3233.05|3225.35|28
1649316340000|2022-04-07 07:25:40|3233.36|3225.66|3232.45|3224.75|3233.39|3225.69|3232.33|3224.63|27
1649316350000|2022-04-07 07:25:50|3232.54|3224.84|3232.16|3224.46|3232.54|3224.84|3232.07|3224.37|28
1649316360000|2022-04-07 07:26:00|3232.19|3224.49|3232.18|3224.48|3232.48|3224.78|3232.16|3224.46|21
1649316370000|2022-04-07 07:26:10|3232.19|3224.49|3232.64|3224.94|3232.85|3225.15|3231.98|3224.28|35
1649316380000|2022-04-07 07:26:20|3232.65|3224.95|3233.38|3225.68|3233.52|3225.82|3232.64|3224.94|32
1649316390000|2022-04-07 07:26:30|3233.53|3225.83|3232.48|3224.78|3233.53|3225.83|3232.36|3224.66|29
1649316400000|2022-04-07 07:26:40|3232.47|3224.77|3231.24|3223.54|3232.78|3225.08|3231.19|3223.49|32
1649316410000|2022-04-07 07:26:50|3231.54|3223.84|3230.36|3222.66|3231.57|3223.87|3230.13|3222.43|34
1649316420000|2022-04-07 07:27:00|3230.3|3222.6|3230.28|3222.58|3230.54|3222.84|3230.28|3222.58|22
1649316430000|2022-04-07 07:27:10|3230.34|3222.64|3229.22|3221.52|3230.36|3222.66|3229|3221.3|37
1649316440000|2022-04-07 07:27:20|3229.15|3221.45|3233.97|3226.27|3233.99|3226.29|3229.09|3221.39|33
1649316450000|2022-04-07 07:27:30|3233.95|3226.25|3233.91|3226.21|3234.04|3226.34|3233.81|3226.11|23
1649316460000|2022-04-07 07:27:40|3233.88|3226.18|3233.4|3225.7|3233.94|3226.24|3233.18|3225.48|30
1649316470000|2022-04-07 07:27:50|3233.69|3225.99|3233.69|3225.99|3233.81|3226.11|3233.59|3225.89|25
1649316480000|2022-04-07 07:28:00|3233.72|3226.02|3234.2|3226.5|3234.49|3226.79|3233.7|3226|26
1649316490000|2022-04-07 07:28:10|3234.02|3226.32|3234.51|3226.81|3234.51|3226.81|3234|3226.3|27
1649316500000|2022-04-07 07:28:20|3234.47|3226.77|3235.23|3227.53|3235.42|3227.72|3234.44|3226.74|29
1649316510000|2022-04-07 07:28:30|3235.47|3227.77|3234.97|3227.27|3235.47|3227.77|3234.95|3227.25|24
1649316520000|2022-04-07 07:28:40|3234.95|3227.25|3232.42|3224.72|3234.95|3227.25|3232|3224.3|36
1649316530000|2022-04-07 07:28:50|3232.06|3224.36|3233.88|3226.18|3233.88|3226.18|3231.99|3224.29|35
1649316540000|2022-04-07 07:29:00|3233.8|3226.1|3234.03|3226.33|3234.24|3226.54|3233.8|3226.1|34
1649316550000|2022-04-07 07:29:10|3234.12|3226.42|3234.72|3227.02|3234.72|3227.02|3234.12|3226.42|36
1649316560000|2022-04-07 07:29:20|3234.66|3226.96|3235.01|3227.31|3235.01|3227.31|3234.6|3226.9|30
1649316570000|2022-04-07 07:29:30|3235.11|3227.41|3234.71|3227.01|3235.14|3227.44|3234.36|3226.66|16
1649316580000|2022-04-07 07:29:40|3234.62|3226.92|3234.88|3227.18|3235.06|3227.36|3234.57|3226.87|25
1649316590000|2022-04-07 07:29:50|3234.57|3226.87|3234.75|3227.05|3235.08|3227.38|3234.23|3226.53|35
1649316600000|2022-04-07 07:30:00|3234.78|3227.08|3234.81|3227.11|3234.86|3227.16|3234.34|3226.64|26
1649316610000|2022-04-07 07:30:10|3234.01|3226.31|3234.8|3227.1|3234.88|3227.18|3234.01|3226.31|33
1649316620000|2022-04-07 07:30:20|3234.55|3226.85|3236.23|3228.53|3236.23|3228.53|3234.25|3226.55|35
1649316630000|2022-04-07 07:30:30|3236.18|3228.48|3235.99|3228.29|3236.48|3228.78|3235.98|3228.28|26
1649316640000|2022-04-07 07:30:40|3236.12|3228.42|3236.46|3228.76|3236.53|3228.83|3235.96|3228.26|32
1649316650000|2022-04-07 07:30:50|3236.48|3228.78|3236.47|3228.77|3236.48|3228.78|3235.97|3228.27|26
1649316660000|2022-04-07 07:31:00|3236.26|3228.56|3235.39|3227.69|3236.53|3228.83|3235.21|3227.51|30
1649316670000|2022-04-07 07:31:10|3235.83|3228.13|3235.65|3227.95|3236.12|3228.42|3235.44|3227.74|36
1649316680000|2022-04-07 07:31:20|3235.49|3227.79|3235.97|3228.27|3236.05|3228.35|3235.49|3227.79|27
1649316690000|2022-04-07 07:31:30|3235.98|3228.28|3235.81|3228.11|3236.06|3228.36|3235.81|3228.11|13
1649316700000|2022-04-07 07:31:40|3235.84|3228.14|3234.84|3227.14|3235.85|3228.15|3234.47|3226.77|26
1649316710000|2022-04-07 07:31:50|3234.42|3226.72|3234.87|3227.17|3234.99|3227.29|3234.34|3226.64|26
1649316720000|2022-04-07 07:32:00|3234.83|3227.13|3235.08|3227.38|3235.22|3227.52|3234.64|3226.94|34
1649316730000|2022-04-07 07:32:10|3235.14|3227.44|3234.68|3226.98|3235.28|3227.58|3234.05|3226.35|26
1649316740000|2022-04-07 07:32:20|3234.25|3226.55|3234.08|3226.38|3234.42|3226.72|3233.86|3226.16|29
1649316750000|2022-04-07 07:32:30|3234.09|3226.39|3233.6|3225.9|3234.17|3226.47|3233.25|3225.55|27
1649316760000|2022-04-07 07:32:40|3233.64|3225.94|3233.23|3225.53|3233.69|3225.99|3233.23|3225.53|30
1649316770000|2022-04-07 07:32:50|3233.32|3225.62|3234.81|3227.11|3234.81|3227.11|3233.31|3225.61|33
1649316780000|2022-04-07 07:33:00|3234.8|3227.1|3234.67|3226.97|3234.91|3227.21|3234.63|3226.93|32
1649316790000|2022-04-07 07:33:10|3234.69|3226.99|3234.83|3227.13|3234.89|3227.19|3234.67|3226.97|19
1649316800000|2022-04-07 07:33:20|3234.84|3227.14|3234.95|3227.25|3235.19|3227.49|3234.84|3227.14|16
1649316810000|2022-04-07 07:33:30|3235.01|3227.31|3235.48|3227.78|3235.5|3227.8|3234.97|3227.27|30
1649316820000|2022-04-07 07:33:40|3235.66|3227.96|3235.54|3227.84|3235.68|3227.98|3235.49|3227.79|32
1649316830000|2022-04-07 07:33:50|3234.23|3226.53|3235.05|3227.35|3235.05|3227.35|3234.23|3226.53|35
1649316840000|2022-04-07 07:34:00|3235.06|3227.36|3235.36|3227.66|3235.58|3227.88|3235.02|3227.32|27
1649316850000|2022-04-07 07:34:10|3235.34|3227.64|3235.63|3227.93|3235.64|3227.94|3235.34|3227.64|3
1649316860000|2022-04-07 07:34:20|3235.73|3228.03|3235.11|3227.41|3235.73|3228.03|3234.95|3227.25|24
1649316870000|2022-04-07 07:34:30|3235.15|3227.45|3234.5|3226.8|3235.15|3227.45|3234.37|3226.67|30
1649316880000|2022-04-07 07:34:40|3234.53|3226.83|3234.75|3227.05|3234.75|3227.05|3234.4|3226.7|23
1649316890000|2022-04-07 07:34:50|3234.76|3227.06|3235.11|3227.41|3235.13|3227.43|3234.69|3226.99|23
1649316900000|2022-04-07 07:35:00|3235.28|3227.58|3234.68|3226.98|3235.28|3227.58|3234.58|3226.88|23
1649316910000|2022-04-07 07:35:10|3234.72|3227.02|3235.33|3227.63|3235.39|3227.69|3234.69|3226.99|19
1649316920000|2022-04-07 07:35:20|3235.37|3227.67|3235|3227.3|3235.38|3227.68|3234.97|3227.27|17
1649316930000|2022-04-07 07:35:30|3235.24|3227.54|3235.12|3227.42|3235.27|3227.57|3235.11|3227.41|20
1649316940000|2022-04-07 07:35:40|3235.32|3227.62|3236.1|3228.4|3236.11|3228.41|3235.23|3227.53|21
1649316950000|2022-04-07 07:35:50|3236.13|3228.43|3235.77|3228.07|3236.13|3228.43|3235.72|3228.02|32
1649316960000|2022-04-07 07:36:00|3235.72|3228.02|3235.75|3228.05|3235.79|3228.09|3235.64|3227.94|23
1649316970000|2022-04-07 07:36:10|3235.69|3227.99|3235.81|3228.11|3235.89|3228.19|3235.65|3227.95|23
1649316980000|2022-04-07 07:36:20|3235.79|3228.09|3235.92|3228.22|3235.94|3228.24|3235.72|3228.02|18
1649316990000|2022-04-07 07:36:30|3235.94|3228.24|3235.96|3228.26|3236.1|3228.4|3235.83|3228.13|21
1649317000000|2022-04-07 07:36:40|3235.97|3228.27|3235.56|3227.86|3236.02|3228.32|3235.56|3227.86|28
1649317010000|2022-04-07 07:36:50|3235.43|3227.73|3235.48|3227.78|3235.55|3227.85|3235.4|3227.7|29
1649317020000|2022-04-07 07:37:00|3235.46|3227.76|3235.68|3227.98|3235.71|3228.01|3235.46|3227.76|22
1649317030000|2022-04-07 07:37:10|3235.66|3227.96|3235.96|3228.26|3236.33|3228.63|3235.37|3227.67|29
1649317040000|2022-04-07 07:37:20|3236.33|3228.63|3236.15|3228.45|3236.33|3228.63|3235.9|3228.2|22
1649317050000|2022-04-07 07:37:30|3236.09|3228.39|3236.09|3228.39|3236.11|3228.41|3235.98|3228.28|10
1649317060000|2022-04-07 07:37:40|3236.1|3228.4|3235.6|3227.9|3236.1|3228.4|3235.59|3227.89|27
1649317070000|2022-04-07 07:37:50|3235.58|3227.88|3235.62|3227.92|3235.83|3228.13|3235.56|3227.86|19
1649317080000|2022-04-07 07:38:00|3235.59|3227.89|3235.7|3228|3235.75|3228.05|3235.54|3227.84|27
1649317090000|2022-04-07 07:38:10|3235.71|3228.01|3235.57|3227.87|3235.72|3228.02|3235.51|3227.81|17
1649317100000|2022-04-07 07:38:20|3235.6|3227.9|3235.94|3228.24|3236.07|3228.37|3235.6|3227.9|30
1649317110000|2022-04-07 07:38:30|3236.03|3228.33|3236.01|3228.31|3236.13|3228.43|3235.94|3228.24|10
1649317120000|2022-04-07 07:38:40|3235.93|3228.23|3235.78|3228.08|3235.93|3228.23|3235.69|3227.99|21
1649317130000|2022-04-07 07:38:50|3235.75|3228.05|3235.9|3228.2|3235.9|3228.2|3235.63|3227.93|26
1649317140000|2022-04-07 07:39:00|3235.85|3228.15|3235.81|3228.11|3235.98|3228.28|3235.72|3228.02|17
1649317150000|2022-04-07 07:39:10|3235.79|3228.09|3236.99|3229.29|3237.04|3229.34|3235.79|3228.09|31
1649317160000|2022-04-07 07:39:20|3237|3229.3|3237.02|3229.32|3237.04|3229.34|3236.94|3229.24|19
1649317170000|2022-04-07 07:39:30|3237.01|3229.31|3237.01|3229.31|3237.02|3229.32|3237|3229.3|4
1649317180000|2022-04-07 07:39:40|3237.02|3229.32|3237.36|3229.66|3237.36|3229.66|3237.02|3229.32|11
1649317190000|2022-04-07 07:39:50|3237.31|3229.61|3237.41|3229.71|3237.42|3229.72|3237.31|3229.61|21
1649317200000|2022-04-07 07:40:00|3237.45|3229.75|3237.28|3229.58|3237.6|3229.9|3237.26|3229.56|27
1649317210000|2022-04-07 07:40:10|3237.36|3229.66|3237.5|3229.8|3237.66|3229.96|3237.04|3229.34|32
1649317220000|2022-04-07 07:40:20|3237.51|3229.81|3237.52|3229.82|3237.76|3230.06|3237.51|3229.81|33
1649317230000|2022-04-07 07:40:30|3237.51|3229.81|3237.59|3229.89|3237.65|3229.95|3237.44|3229.74|32
1649317240000|2022-04-07 07:40:40|3237.55|3229.85|3237.66|3229.96|3237.76|3230.06|3237.34|3229.64|32
1649317250000|2022-04-07 07:40:50|3237.71|3230.01|3238.39|3230.69|3238.47|3230.77|3237.71|3230.01|30
1649317260000|2022-04-07 07:41:00|3238.38|3230.68|3237.75|3230.05|3238.38|3230.68|3237.24|3229.54|31
1649317270000|2022-04-07 07:41:10|3237.7|3230|3237.1|3229.4|3237.75|3230.05|3237.02|3229.32|28
1649317280000|2022-04-07 07:41:20|3237.09|3229.39|3235.62|3227.92|3237.09|3229.39|3235.62|3227.92|35
1649317290000|2022-04-07 07:41:30|3235.96|3228.26|3236.07|3228.37|3236.19|3228.49|3235.62|3227.92|32
1649317300000|2022-04-07 07:41:40|3235.81|3228.11|3236.08|3228.38|3236.35|3228.65|3235.75|3228.05|31
1649317310000|2022-04-07 07:41:50|3236.2|3228.5|3236.29|3228.59|3236.38|3228.68|3235.81|3228.11|32
1649317320000|2022-04-07 07:42:00|3235.96|3228.26|3235.68|3227.98|3236.12|3228.42|3235.37|3227.67|23
1649317330000|2022-04-07 07:42:10|3235.75|3228.05|3235.15|3227.45|3235.83|3228.13|3234.61|3226.91|28
1649317340000|2022-04-07 07:42:20|3235.14|3227.44|3234.96|3227.26|3235.21|3227.51|3234.96|3227.26|8
1649317350000|2022-04-07 07:42:30|3235.15|3227.45|3235.33|3227.63|3235.47|3227.77|3235.1|3227.4|19
1649317360000|2022-04-07 07:42:40|3235.34|3227.64|3235.38|3227.68|3235.38|3227.68|3235.23|3227.53|24
1649317370000|2022-04-07 07:42:50|3235.37|3227.67|3235.85|3228.15|3235.86|3228.16|3235.22|3227.52|20
1649317380000|2022-04-07 07:43:00|3235.79|3228.09|3235.97|3228.27|3236|3228.3|3235.63|3227.93|26
1649317390000|2022-04-07 07:43:10|3235.94|3228.24|3236.04|3228.34|3236.05|3228.35|3235.92|3228.22|25
1649317400000|2022-04-07 07:43:20|3236.05|3228.35|3236|3228.3|3236.06|3228.36|3236|3228.3|14
1649317410000|2022-04-07 07:43:30|3235.96|3228.26|3235.95|3228.25|3236.02|3228.32|3235.87|3228.17|23
1649317420000|2022-04-07 07:43:40|3235.92|3228.22|3235.96|3228.26|3236.07|3228.37|3235.92|3228.22|16
1649317430000|2022-04-07 07:43:50|3235.95|3228.25|3235.17|3227.47|3236|3228.3|3234.88|3227.18|22
1649317440000|2022-04-07 07:44:00|3235.14|3227.44|3234.88|3227.18|3235.21|3227.51|3234.63|3226.93|33
1649317450000|2022-04-07 07:44:10|3235.07|3227.37|3234.51|3226.81|3235.07|3227.37|3234.38|3226.68|30
1649317460000|2022-04-07 07:44:20|3234.33|3226.63|3234.12|3226.42|3234.56|3226.86|3234.12|3226.42|13
1649317470000|2022-04-07 07:44:30|3234.1|3226.4|3232.46|3224.76|3234.22|3226.52|3232.46|3224.76|30
1649317480000|2022-04-07 07:44:40|3232.44|3224.74|3232.13|3224.43|3232.54|3224.84|3232.04|3224.34|23
1649317490000|2022-04-07 07:44:50|3232.07|3224.37|3231.58|3223.88|3232.13|3224.43|3230.97|3223.27|17
1649317500000|2022-04-07 07:45:00|3231.47|3223.77|3228.38|3220.68|3231.47|3223.77|3228.31|3220.61|36
1649317510000|2022-04-07 07:45:10|3228.48|3220.78|3228.72|3221.02|3229.15|3221.45|3228.48|3220.78|20
1649317520000|2022-04-07 07:45:20|3228.69|3220.99|3229.73|3222.03|3229.77|3222.07|3228.69|3220.99|18
1649317530000|2022-04-07 07:45:30|3229.68|3221.98|3231.03|3223.33|3231.09|3223.39|3229.68|3221.98|27
1649317540000|2022-04-07 07:45:40|3231.04|3223.34|3230.79|3223.09|3231.04|3223.34|3230.6|3222.9|33
1649317550000|2022-04-07 07:45:50|3230.78|3223.08|3231.04|3223.34|3231.07|3223.37|3230.65|3222.95|27
1649317560000|2022-04-07 07:46:00|3231.02|3223.32|3231.74|3224.04|3232.03|3224.33|3231.02|3223.32|29
1649317570000|2022-04-07 07:46:10|3231.79|3224.09|3232.18|3224.48|3232.2|3224.5|3231.74|3224.04|27
1649317580000|2022-04-07 07:46:20|3232.19|3224.49|3232.67|3224.97|3232.81|3225.11|3232.19|3224.49|28
1649317590000|2022-04-07 07:46:30|3232.7|3225|3232.7|3225|3232.71|3225.01|3232.52|3224.82|25
1649317600000|2022-04-07 07:46:40|3232.63|3224.93|3232.81|3225.11|3232.83|3225.13|3232.48|3224.78|21
1649317610000|2022-04-07 07:46:50|3232.82|3225.12|3232.75|3225.05|3232.93|3225.23|3232.55|3224.85|22
1649317620000|2022-04-07 07:47:00|3232.68|3224.98|3233.17|3225.47|3233.26|3225.56|3232.68|3224.98|26
1649317630000|2022-04-07 07:47:10|3232.9|3225.2|3233.67|3225.97|3233.68|3225.98|3232.85|3225.15|32
1649317640000|2022-04-07 07:47:20|3233.78|3226.08|3233.5|3225.8|3233.78|3226.08|3233.43|3225.73|32
1649317650000|2022-04-07 07:47:30|3233.46|3225.76|3233.18|3225.48|3233.47|3225.77|3233.18|3225.48|31
1649317660000|2022-04-07 07:47:40|3233.15|3225.45|3233.39|3225.69|3233.46|3225.76|3233.06|3225.36|18
1649317670000|2022-04-07 07:47:50|3233.46|3225.76|3233.33|3225.63|3233.46|3225.76|3233.31|3225.61|11
1649317680000|2022-04-07 07:48:00|3233.34|3225.64|3233.8|3226.1|3233.8|3226.1|3233.33|3225.63|20
1649317690000|2022-04-07 07:48:10|3233.74|3226.04|3233.45|3225.75|3233.81|3226.11|3233.45|3225.75|14
1649317700000|2022-04-07 07:48:20|3233.5|3225.8|3233.49|3225.79|3233.5|3225.8|3233.44|3225.74|16
1649317710000|2022-04-07 07:48:30|3233.5|3225.8|3233.48|3225.78|3233.52|3225.82|3233.48|3225.78|15
1649317720000|2022-04-07 07:48:40|3233.51|3225.81|3234.25|3226.55|3234.25|3226.55|3233.47|3225.77|24
1649317730000|2022-04-07 07:48:50|3234.27|3226.57|3234.32|3226.62|3234.46|3226.76|3234.17|3226.47|20
1649317740000|2022-04-07 07:49:00|3234.33|3226.63|3234.41|3226.71|3234.44|3226.74|3234.31|3226.61|18
1649317750000|2022-04-07 07:49:10|3234.38|3226.68|3235.12|3227.42|3235.12|3227.42|3234.28|3226.58|23
1649317760000|2022-04-07 07:49:20|3235.17|3227.47|3235.36|3227.66|3235.4|3227.7|3235.17|3227.47|19
1649317770000|2022-04-07 07:49:30|3235.33|3227.63|3235.25|3227.55|3235.35|3227.65|3235.21|3227.51|15
1649317780000|2022-04-07 07:49:40|3235.26|3227.56|3235.47|3227.77|3235.57|3227.87|3235.14|3227.44|33
1649317790000|2022-04-07 07:49:50|3235.46|3227.76|3234.45|3226.75|3235.54|3227.84|3234.24|3226.54|27
1649317800000|2022-04-07 07:50:00|3234.3|3226.6|3234.25|3226.55|3234.3|3226.6|3234.07|3226.37|29
1649317810000|2022-04-07 07:50:10|3234.15|3226.45|3234.74|3227.04|3234.74|3227.04|3234.09|3226.39|31
1649317820000|2022-04-07 07:50:20|3234.98|3227.28|3235.03|3227.33|3235.28|3227.58|3234.98|3227.28|35
1649317830000|2022-04-07 07:50:30|3234.99|3227.29|3234.78|3227.08|3235.17|3227.47|3234.74|3227.04|28
1649317840000|2022-04-07 07:50:40|3234.81|3227.11|3234.82|3227.12|3234.9|3227.2|3234.64|3226.94|25
1649317850000|2022-04-07 07:50:50|3234.91|3227.21|3234.91|3227.21|3234.99|3227.29|3234.82|3227.12|29
1649317860000|2022-04-07 07:51:00|3234.9|3227.2|3234.93|3227.23|3234.95|3227.25|3234.83|3227.13|23
1649317870000|2022-04-07 07:51:10|3234.91|3227.21|3234.96|3227.26|3234.96|3227.26|3234.67|3226.97|32
1649317880000|2022-04-07 07:51:20|3234.92|3227.22|3235.14|3227.44|3235.18|3227.48|3234.89|3227.19|20
1649317890000|2022-04-07 07:51:30|3235.15|3227.45|3235.7|3228|3235.7|3228|3235.15|3227.45|14
1649317900000|2022-04-07 07:51:40|3235.73|3228.03|3235.74|3228.04|3235.96|3228.26|3235.63|3227.93|18
1649317910000|2022-04-07 07:51:50|3235.71|3228.01|3235.71|3228.01|3235.89|3228.19|3235.64|3227.94|23
1649317920000|2022-04-07 07:52:00|3235.69|3227.99|3235.41|3227.71|3235.71|3228.01|3235.3|3227.6|25
1649317930000|2022-04-07 07:52:10|3235.4|3227.7|3235.52|3227.82|3235.72|3228.02|3235.4|3227.7|24
1649317940000|2022-04-07 07:52:20|3235.66|3227.96|3235.52|3227.82|3235.66|3227.96|3235.51|3227.81|13
1649317950000|2022-04-07 07:52:30|3235.56|3227.86|3235.54|3227.84|3235.62|3227.92|3235.42|3227.72|32
1649317960000|2022-04-07 07:52:40|3235.61|3227.91|3235.57|3227.87|3235.66|3227.96|3235.54|3227.84|18
1649317970000|2022-04-07 07:52:50|3235.56|3227.86|3235.52|3227.82|3235.6|3227.9|3235.52|3227.82|16
1649317980000|2022-04-07 07:53:00|3235.62|3227.92|3235.48|3227.78|3235.63|3227.93|3235.48|3227.78|17
1649317990000|2022-04-07 07:53:10|3235.53|3227.83|3235.62|3227.92|3235.63|3227.93|3235.44|3227.74|17
1649318000000|2022-04-07 07:53:20|3235.58|3227.88|3236.56|3228.86|3236.9|3229.2|3235.56|3227.86|29
1649318010000|2022-04-07 07:53:30|3236.73|3229.03|3236.6|3228.9|3236.73|3229.03|3236.58|3228.88|14
1649318020000|2022-04-07 07:53:40|3236.61|3228.91|3236.58|3228.88|3236.78|3229.08|3236.4|3228.7|24
1649318030000|2022-04-07 07:53:50|3236.61|3228.91|3235.43|3227.73|3236.61|3228.91|3235.43|3227.73|30
1649318040000|2022-04-07 07:54:00|3235.32|3227.62|3235.44|3227.74|3235.47|3227.77|3235.17|3227.47|22
1649318050000|2022-04-07 07:54:10|3235.45|3227.75|3236.28|3228.58|3236.5|3228.8|3235.45|3227.75|31
1649318060000|2022-04-07 07:54:20|3236.25|3228.55|3236.17|3228.47|3236.5|3228.8|3236.17|3228.47|23
1649318070000|2022-04-07 07:54:30|3236.15|3228.45|3235.66|3227.96|3236.15|3228.45|3235.63|3227.93|23
1649318080000|2022-04-07 07:54:40|3235.67|3227.97|3235.34|3227.64|3235.67|3227.97|3235.32|3227.62|22
1649318090000|2022-04-07 07:54:50|3235.35|3227.65|3235.32|3227.62|3235.4|3227.7|3235.15|3227.45|29
1649318100000|2022-04-07 07:55:00|3235.21|3227.51|3234.98|3227.28|3235.36|3227.66|3234.54|3226.84|25
1649318110000|2022-04-07 07:55:10|3235|3227.3|3234.65|3226.95|3235.03|3227.33|3234.65|3226.95|18
1649318120000|2022-04-07 07:55:20|3234.63|3226.93|3234.29|3226.59|3234.65|3226.95|3233.57|3225.87|30
1649318130000|2022-04-07 07:55:30|3234.15|3226.45|3232.71|3225.01|3234.15|3226.45|3232.71|3225.01|24
1649318140000|2022-04-07 07:55:40|3233.15|3225.45|3232.58|3224.88|3233.39|3225.69|3232.57|3224.87|20
1649318150000|2022-04-07 07:55:50|3232.6|3224.9|3232.16|3224.46|3232.6|3224.9|3232.1|3224.4|28
1649318160000|2022-04-07 07:56:00|3232.13|3224.43|3232.23|3224.53|3232.34|3224.64|3231.54|3223.84|32
1649318170000|2022-04-07 07:56:10|3232.21|3224.51|3231.93|3224.23|3232.21|3224.51|3231.92|3224.22|18
1649318180000|2022-04-07 07:56:20|3231.73|3224.03|3231.61|3223.91|3231.96|3224.26|3231.14|3223.44|25
1649318190000|2022-04-07 07:56:30|3231.3|3223.6|3230.62|3222.92|3231.58|3223.88|3230.53|3222.83|34
1649318200000|2022-04-07 07:56:40|3231.05|3223.35|3231.11|3223.41|3231.12|3223.42|3230.1|3222.4|30
1649318210000|2022-04-07 07:56:50|3230.42|3222.72|3230.06|3222.36|3231.11|3223.41|3229.62|3221.92|34
1649318220000|2022-04-07 07:57:00|3229.99|3222.29|3229.84|3222.14|3230.01|3222.31|3229.73|3222.03|25
1649318230000|2022-04-07 07:57:10|3229.81|3222.11|3229.99|3222.29|3230.01|3222.31|3229.79|3222.09|10
1649318240000|2022-04-07 07:57:20|3229.97|3222.27|3229.83|3222.13|3230.21|3222.51|3229.72|3222.02|23
1649318250000|2022-04-07 07:57:30|3229.78|3222.08|3228.99|3221.29|3229.88|3222.18|3228.81|3221.11|28
1649318260000|2022-04-07 07:57:40|3228.92|3221.22|3228.81|3221.11|3229.04|3221.34|3228.81|3221.11|24
1649318270000|2022-04-07 07:57:50|3228.82|3221.12|3229.38|3221.68|3229.71|3222.01|3228.82|3221.12|28
1649318280000|2022-04-07 07:58:00|3229.4|3221.7|3228.29|3220.59|3229.4|3221.7|3228.22|3220.52|36
1649318290000|2022-04-07 07:58:10|3228.18|3220.48|3229.55|3221.85|3229.55|3221.85|3228.14|3220.44|26
1649318300000|2022-04-07 07:58:20|3229.53|3221.83|3229.5|3221.8|3229.75|3222.05|3229.24|3221.54|35
1649318310000|2022-04-07 07:58:30|3229.53|3221.83|3230.64|3222.94|3230.73|3223.03|3229.26|3221.56|31
1649318320000|2022-04-07 07:58:40|3230.57|3222.87|3230.6|3222.9|3230.77|3223.07|3230.46|3222.76|26
1649318330000|2022-04-07 07:58:50|3230.58|3222.88|3229.81|3222.11|3230.58|3222.88|3229.63|3221.93|32
1649318340000|2022-04-07 07:59:00|3229.69|3221.99|3230.13|3222.43|3230.19|3222.49|3229.69|3221.99|26
1649318350000|2022-04-07 07:59:10|3230.06|3222.36|3229.97|3222.27|3230.14|3222.44|3229.97|3222.27|16
1649318360000|2022-04-07 07:59:20|3229.96|3222.26|3229.8|3222.1|3230.01|3222.31|3229.75|3222.05|8
1649318370000|2022-04-07 07:59:30|3229.51|3221.81|3229.2|3221.5|3229.51|3221.81|3229.12|3221.42|30
1649318380000|2022-04-07 07:59:40|3229.19|3221.49|3229.22|3221.52|3229.45|3221.75|3229.13|3221.43|21
1649318390000|2022-04-07 07:59:50|3229.36|3221.66|3229.28|3221.58|3229.41|3221.71|3229.16|3221.46|31
1649318400000|2022-04-07 08:00:00|3229.25|3221.55|3229.87|3222.17|3229.87|3222.17|3229.21|3221.51|33
1649318410000|2022-04-07 08:00:10|3229.81|3222.11|3231.24|3223.54|3231.46|3223.76|3229.59|3221.89|36
1649318420000|2022-04-07 08:00:20|3231.29|3223.59|3231.44|3223.74|3231.46|3223.76|3231.29|3223.59|15
1649318430000|2022-04-07 08:00:30|3231.49|3223.79|3229.67|3221.97|3231.5|3223.8|3229.67|3221.97|33
1649318440000|2022-04-07 08:00:40|3229.96|3222.26|3229.35|3221.65|3229.96|3222.26|3228.78|3221.08|30
1649318450000|2022-04-07 08:00:50|3229.31|3221.61|3228.93|3221.23|3229.31|3221.61|3228.48|3220.78|20
1649318460000|2022-04-07 08:01:00|3228.96|3221.26|3229.45|3221.75|3229.55|3221.85|3228.81|3221.11|20
1649318470000|2022-04-07 08:01:10|3229.37|3221.67|3229.36|3221.66|3229.71|3222.01|3229.25|3221.55|8
1649318480000|2022-04-07 08:01:20|3229.64|3221.94|3230.29|3222.59|3230.66|3222.96|3229.56|3221.86|30
1649318490000|2022-04-07 08:01:30|3230.28|3222.58|3229.06|3221.36|3230.28|3222.58|3228.71|3221.01|31
1649318500000|2022-04-07 08:01:40|3229.03|3221.33|3229.12|3221.42|3229.26|3221.56|3228.6|3220.9|25
1649318510000|2022-04-07 08:01:50|3229.07|3221.37|3230.02|3222.32|3230.08|3222.38|3229.07|3221.37|33
1649318520000|2022-04-07 08:02:00|3230.03|3222.33|3231.61|3223.91|3231.97|3224.27|3230.02|3222.32|37
1649318530000|2022-04-07 08:02:10|3231.76|3224.06|3231.98|3224.28|3232.05|3224.35|3231.68|3223.98|26
1649318540000|2022-04-07 08:02:20|3231.9|3224.2|3232.3|3224.6|3232.3|3224.6|3231.76|3224.06|28
1649318550000|2022-04-07 08:02:30|3232.37|3224.67|3232.82|3225.12|3233.01|3225.31|3232.24|3224.54|34
1649318560000|2022-04-07 08:02:40|3232.85|3225.15|3232.73|3225.03|3232.85|3225.15|3232.58|3224.88|29
1649318570000|2022-04-07 08:02:50|3232.77|3225.07|3233.09|3225.39|3233.11|3225.41|3232.69|3224.99|23
1649318580000|2022-04-07 08:03:00|3232.99|3225.29|3233.02|3225.32|3233.04|3225.34|3232.81|3225.11|17
1649318590000|2022-04-07 08:03:10|3233.29|3225.59|3235.08|3227.38|3235.08|3227.38|3233.29|3225.59|24
1649318600000|2022-04-07 08:03:20|3235.06|3227.36|3235.48|3227.78|3235.54|3227.84|3234.99|3227.29|29
1649318610000|2022-04-07 08:03:30|3235.5|3227.8|3235.46|3227.76|3235.5|3227.8|3235.36|3227.66|22
1649318620000|2022-04-07 08:03:40|3235.45|3227.75|3235.17|3227.47|3235.45|3227.75|3234.93|3227.23|29
1649318630000|2022-04-07 08:03:50|3235.37|3227.67|3235.28|3227.58|3235.37|3227.67|3235.08|3227.38|31
1649318640000|2022-04-07 08:04:00|3235.29|3227.59|3235.13|3227.43|3235.29|3227.59|3235.13|3227.43|21
1649318650000|2022-04-07 08:04:10|3235.06|3227.36|3234.54|3226.84|3235.25|3227.55|3234.42|3226.72|31
1649318660000|2022-04-07 08:04:20|3234.46|3226.76|3234.36|3226.66|3234.46|3226.76|3234.36|3226.66|16
1649318670000|2022-04-07 08:04:30|3234.38|3226.68|3234.13|3226.43|3234.38|3226.68|3234.13|3226.43|15
1649318680000|2022-04-07 08:04:40|3234.14|3226.44|3234.2|3226.5|3234.2|3226.5|3234.13|3226.43|16
1649318690000|2022-04-07 08:04:50|3234.22|3226.52|3234.09|3226.39|3234.32|3226.62|3234.09|3226.39|22
1649318700000|2022-04-07 08:05:00|3234.01|3226.31|3233.95|3226.25|3234.01|3226.31|3233.91|3226.21|18
1649318710000|2022-04-07 08:05:10|3233.97|3226.27|3233.98|3226.28|3234.01|3226.31|3233.96|3226.26|15
1649318720000|2022-04-07 08:05:20|3233.97|3226.27|3234.3|3226.6|3234.65|3226.95|3233.96|3226.26|25
1649318730000|2022-04-07 08:05:30|3234.29|3226.59|3233.97|3226.27|3234.3|3226.6|3233.85|3226.15|12
1649318740000|2022-04-07 08:05:40|3233.99|3226.29|3233.83|3226.13|3233.99|3226.29|3233.83|3226.13|8
1649318750000|2022-04-07 08:05:50|3233.66|3225.96|3233.15|3225.45|3233.66|3225.96|3232.81|3225.11|29
1649318760000|2022-04-07 08:06:00|3233.22|3225.52|3233.3|3225.6|3233.34|3225.64|3233.1|3225.4|25
1649318770000|2022-04-07 08:06:10|3233.24|3225.54|3233.22|3225.52|3233.32|3225.62|3233.1|3225.4|21
1649318780000|2022-04-07 08:06:20|3233.28|3225.58|3233.17|3225.47|3233.33|3225.63|3233.17|3225.47|23
1649318790000|2022-04-07 08:06:30|3232.9|3225.2|3232.61|3224.91|3233.13|3225.43|3232.56|3224.86|29
1649318800000|2022-04-07 08:06:40|3232.57|3224.87|3232.54|3224.84|3232.64|3224.94|3232.54|3224.84|17
1649318810000|2022-04-07 08:06:50|3232.45|3224.75|3232.47|3224.77|3232.66|3224.96|3232.43|3224.73|33
1649318820000|2022-04-07 08:07:00|3232.77|3225.07|3233|3225.3|3233.19|3225.49|3232.77|3225.07|12
1649318830000|2022-04-07 08:07:10|3233.07|3225.37|3233.29|3225.59|3233.34|3225.64|3232.98|3225.28|17
1649318840000|2022-04-07 08:07:20|3233.34|3225.64|3233.3|3225.6|3233.36|3225.66|3233.28|3225.58|18
1649318850000|2022-04-07 08:07:30|3233.27|3225.57|3233.07|3225.37|3233.31|3225.61|3233.06|3225.36|14
1649318860000|2022-04-07 08:07:40|3233.09|3225.39|3234.17|3226.47|3234.17|3226.47|3232.99|3225.29|20
1649318870000|2022-04-07 08:07:50|3234.18|3226.48|3234.01|3226.31|3234.26|3226.56|3233.85|3226.15|17
1649318880000|2022-04-07 08:08:00|3233.88|3226.18|3234.1|3226.4|3234.24|3226.54|3233.88|3226.18|23
1649318890000|2022-04-07 08:08:10|3234.11|3226.41|3234.25|3226.55|3234.25|3226.55|3234.11|3226.41|7
1649318900000|2022-04-07 08:08:20|3234.22|3226.52|3234.22|3226.52|3234.36|3226.66|3234.21|3226.51|19
1649318910000|2022-04-07 08:08:30|3234.21|3226.51|3234.06|3226.36|3234.32|3226.62|3233.92|3226.22|17
1649318920000|2022-04-07 08:08:40|3234.05|3226.35|3233.66|3225.96|3234.05|3226.35|3233.33|3225.63|23
1649318930000|2022-04-07 08:08:50|3233.69|3225.99|3233.3|3225.6|3233.92|3226.22|3233.27|3225.57|25
1649318940000|2022-04-07 08:09:00|3233.29|3225.59|3233.2|3225.5|3233.34|3225.64|3233.13|3225.43|18
1649318950000|2022-04-07 08:09:10|3233.17|3225.47|3235.02|3227.32|3235.02|3227.32|3233.17|3225.47|23
1649318960000|2022-04-07 08:09:20|3235.03|3227.33|3235.79|3228.09|3235.79|3228.09|3234.92|3227.22|15
1649318970000|2022-04-07 08:09:30|3235.81|3228.11|3235.44|3227.74|3235.81|3228.11|3235.44|3227.74|4
1649318980000|2022-04-07 08:09:40|3235.54|3227.84|3235.51|3227.81|3235.56|3227.86|3235.44|3227.74|18
1649318990000|2022-04-07 08:09:50|3235.52|3227.82|3235.61|3227.91|3235.67|3227.97|3235.47|3227.77|23
1649319000000|2022-04-07 08:10:00|3235.55|3227.85|3235.53|3227.83|3235.61|3227.91|3235.49|3227.79|17
1649319010000|2022-04-07 08:10:10|3235.56|3227.86|3235.86|3228.16|3235.86|3228.16|3235.43|3227.73|13
1649319020000|2022-04-07 08:10:20|3235.87|3228.17|3235.01|3227.31|3235.87|3228.17|3234.94|3227.24|24
1649319030000|2022-04-07 08:10:30|3234.99|3227.29|3235.71|3228.01|3235.76|3228.06|3234.99|3227.29|13
1649319040000|2022-04-07 08:10:40|3235.73|3228.03|3235.71|3228.01|3235.79|3228.09|3235.66|3227.96|24
1649319050000|2022-04-07 08:10:50|3235.72|3228.02|3235.74|3228.04|3235.83|3228.13|3235.69|3227.99|19
1649319060000|2022-04-07 08:11:00|3235.81|3228.11|3235.75|3228.05|3235.81|3228.11|3235.68|3227.98|19
1649319070000|2022-04-07 08:11:10|3235.7|3228|3235.49|3227.79|3235.77|3228.07|3235.44|3227.74|11
1649319080000|2022-04-07 08:11:20|3235.5|3227.8|3235.56|3227.86|3235.61|3227.91|3235.38|3227.68|13
1649319090000|2022-04-07 08:11:30|3235.42|3227.72|3235.61|3227.91|3235.64|3227.94|3235.24|3227.54|17
1649319100000|2022-04-07 08:11:40|3235.42|3227.72|3235.35|3227.65|3235.54|3227.84|3235.17|3227.47|26
1649319110000|2022-04-07 08:11:50|3235.36|3227.66|3235.64|3227.94|3235.66|3227.96|3235.06|3227.36|29
1649319120000|2022-04-07 08:12:00|3235.65|3227.95|3235.39|3227.69|3235.71|3228.01|3235.1|3227.4|19
1649319130000|2022-04-07 08:12:10|3235.47|3227.77|3236.64|3228.94|3237.07|3229.37|3235.47|3227.77|28
1649319140000|2022-04-07 08:12:20|3236.93|3229.23|3236.06|3228.36|3237.24|3229.54|3236.04|3228.34|24
1649319150000|2022-04-07 08:12:30|3236.1|3228.4|3236.08|3228.38|3236.21|3228.51|3236.06|3228.36|20
1649319160000|2022-04-07 08:12:40|3236.07|3228.37|3236.44|3228.74|3236.44|3228.74|3236.07|3228.37|21
1649319170000|2022-04-07 08:12:50|3236.43|3228.73|3235.33|3227.63|3236.74|3229.04|3234.89|3227.19|33
1649319180000|2022-04-07 08:13:00|3235.53|3227.83|3234.37|3226.67|3235.53|3227.83|3234.37|3226.67|14
1649319190000|2022-04-07 08:13:10|3234.41|3226.71|3234.77|3227.07|3234.83|3227.13|3233.74|3226.04|23
1649319200000|2022-04-07 08:13:20|3234.96|3227.26|3235.15|3227.45|3235.18|3227.48|3233.78|3226.08|29
1649319210000|2022-04-07 08:13:30|3235.09|3227.39|3234.85|3227.15|3235.41|3227.71|3234.78|3227.08|17
1649319220000|2022-04-07 08:13:40|3234.93|3227.23|3234.78|3227.08|3234.96|3227.26|3234.37|3226.67|23
1649319230000|2022-04-07 08:13:50|3234.73|3227.03|3234.05|3226.35|3234.77|3227.07|3234.02|3226.32|21
1649319240000|2022-04-07 08:14:00|3234.04|3226.34|3234.01|3226.31|3234.04|3226.34|3234.01|3226.31|4
1649319250000|2022-04-07 08:14:10|3234|3226.3|3234|3226.3|3234.48|3226.78|3234|3226.3|13
1649319260000|2022-04-07 08:14:20|3233.98|3226.28|3233.94|3226.24|3234.07|3226.37|3233.91|3226.21|24
1649319270000|2022-04-07 08:14:30|3233.93|3226.23|3235.52|3227.82|3235.52|3227.82|3233.93|3226.23|21
1649319280000|2022-04-07 08:14:40|3235.46|3227.76|3235.14|3227.44|3235.57|3227.87|3235.08|3227.38|21
1649319290000|2022-04-07 08:14:50|3235.26|3227.56|3234.59|3226.89|3235.26|3227.56|3234.59|3226.89|19
1649319300000|2022-04-07 08:15:00|3234.55|3226.85|3234.76|3227.06|3234.91|3227.21|3234.55|3226.85|22
1649319310000|2022-04-07 08:15:10|3234.75|3227.05|3234.79|3227.09|3234.91|3227.21|3234.71|3227.01|23
1649319320000|2022-04-07 08:15:20|3234.82|3227.12|3234.68|3226.98|3234.82|3227.12|3234.68|3226.98|12
1649319330000|2022-04-07 08:15:30|3235.03|3227.33|3234.68|3226.98|3235.03|3227.33|3234.68|3226.98|18
1649319340000|2022-04-07 08:15:40|3234.69|3226.99|3234.96|3227.26|3234.98|3227.28|3234.69|3226.99|16
1649319350000|2022-04-07 08:15:50|3234.93|3227.23|3234.85|3227.15|3234.93|3227.23|3234.75|3227.05|14
1649319360000|2022-04-07 08:16:00|3234.83|3227.13|3234.82|3227.12|3234.89|3227.19|3234.68|3226.98|12
1649319370000|2022-04-07 08:16:10|3234.86|3227.16|3234.85|3227.15|3234.92|3227.22|3234.69|3226.99|15
1649319380000|2022-04-07 08:16:20|3234.88|3227.18|3234.93|3227.23|3235.01|3227.31|3234.85|3227.15|8
1649319390000|2022-04-07 08:16:30|3234.96|3227.26|3235.07|3227.37|3235.25|3227.55|3234.96|3227.26|16
1649319400000|2022-04-07 08:16:40|3235.09|3227.39|3234.85|3227.15|3235.09|3227.39|3234.82|3227.12|5
1649319410000|2022-04-07 08:16:50|3234.7|3227|3233.98|3226.28|3234.74|3227.04|3233.77|3226.07|23
1649319420000|2022-04-07 08:17:00|3233.76|3226.06|3233.67|3225.97|3233.76|3226.06|3232.51|3224.81|24
1649319430000|2022-04-07 08:17:10|3233.66|3225.96|3232.55|3224.85|3233.66|3225.96|3232.55|3224.85|14
1649319440000|2022-04-07 08:17:20|3232.6|3224.9|3233.55|3225.85|3233.56|3225.86|3232.54|3224.84|17
1649319450000|2022-04-07 08:17:30|3233.56|3225.86|3233.52|3225.82|3233.68|3225.98|3233.52|3225.82|21
1649319460000|2022-04-07 08:17:40|3233.57|3225.87|3232.26|3224.56|3233.63|3225.93|3232.25|3224.55|31
1649319470000|2022-04-07 08:17:50|3232.24|3224.54|3231.93|3224.23|3232.48|3224.78|3231.89|3224.19|30
1649319480000|2022-04-07 08:18:00|3231.97|3224.27|3231.04|3223.34|3231.97|3224.27|3231.03|3223.33|24
1649319490000|2022-04-07 08:18:10|3231.12|3223.42|3231.18|3223.48|3231.27|3223.57|3230.99|3223.29|18
1649319500000|2022-04-07 08:18:20|3231.23|3223.53|3231.25|3223.55|3231.39|3223.69|3231.12|3223.42|24
1649319510000|2022-04-07 08:18:30|3230.99|3223.29|3231.09|3223.39|3231.25|3223.55|3230.86|3223.16|21
1649319520000|2022-04-07 08:18:40|3231|3223.3|3230.55|3222.85|3231.2|3223.5|3230.31|3222.61|27
1649319530000|2022-04-07 08:18:50|3230.54|3222.84|3226.1|3218.4|3230.59|3222.89|3225.99|3218.29|33
1649319540000|2022-04-07 08:19:00|3226.83|3219.13|3226.98|3219.28|3228.31|3220.61|3226.83|3219.13|36
1649319550000|2022-04-07 08:19:10|3226.93|3219.23|3227.36|3219.66|3227.56|3219.86|3226.4|3218.7|30
1649319560000|2022-04-07 08:19:20|3227.34|3219.64|3226.73|3219.03|3227.34|3219.64|3226.51|3218.81|25
1649319570000|2022-04-07 08:19:30|3226.72|3219.02|3226.74|3219.04|3226.74|3219.04|3226.63|3218.93|18
1649319580000|2022-04-07 08:19:40|3226.73|3219.03|3227.45|3219.75|3227.45|3219.75|3226.73|3219.03|18
1649319590000|2022-04-07 08:19:50|3227.42|3219.72|3227.03|3219.33|3227.45|3219.75|3226.71|3219.01|30
1649319600000|2022-04-07 08:20:00|3227.08|3219.38|3227.37|3219.67|3227.64|3219.94|3227.02|3219.32|30
1649319610000|2022-04-07 08:20:10|3227.35|3219.65|3228|3220.3|3228.01|3220.31|3226.79|3219.09|33
1649319620000|2022-04-07 08:20:20|3228.01|3220.31|3228.95|3221.25|3229.4|3221.7|3227.98|3220.28|36
1649319630000|2022-04-07 08:20:30|3228.94|3221.24|3229.02|3221.32|3229.04|3221.34|3228.94|3221.24|12
1649319640000|2022-04-07 08:20:40|3229.03|3221.33|3229.11|3221.41|3229.11|3221.41|3229.02|3221.32|3
1649319650000|2022-04-07 08:20:50|3229.1|3221.4|3229.64|3221.94|3229.71|3222.01|3229.1|3221.4|25
1649319660000|2022-04-07 08:21:00|3229.54|3221.84|3229.68|3221.98|3229.7|3222|3229.54|3221.84|7
1649319670000|2022-04-07 08:21:10|3229.69|3221.99|3229.54|3221.84|3230.14|3222.44|3229.44|3221.74|23
1649319680000|2022-04-07 08:21:20|3229.56|3221.86|3229.43|3221.73|3229.58|3221.88|3229.27|3221.57|25
1649319690000|2022-04-07 08:21:30|3229.52|3221.82|3229.73|3222.03|3229.73|3222.03|3229.52|3221.82|23
1649319700000|2022-04-07 08:21:40|3229.76|3222.06|3229.51|3221.81|3229.95|3222.25|3229.48|3221.78|27
1649319710000|2022-04-07 08:21:50|3229.53|3221.83|3229.54|3221.84|3229.59|3221.89|3229.5|3221.8|22
1649319720000|2022-04-07 08:22:00|3229.53|3221.83|3230.25|3222.55|3230.29|3222.59|3229.38|3221.68|31
1649319730000|2022-04-07 08:22:10|3230.12|3222.42|3230.14|3222.44|3230.19|3222.49|3230.11|3222.41|21
1649319740000|2022-04-07 08:22:20|3230.15|3222.45|3230.09|3222.39|3230.18|3222.48|3230.09|3222.39|22
1649319750000|2022-04-07 08:22:30|3230.08|3222.38|3230.08|3222.38|3230.14|3222.44|3229.69|3221.99|30
1649319760000|2022-04-07 08:22:40|3230.12|3222.42|3230.29|3222.59|3230.39|3222.69|3230.03|3222.33|30
1649319770000|2022-04-07 08:22:50|3230.31|3222.61|3230.58|3222.88|3230.85|3223.15|3230.31|3222.61|30
1649319780000|2022-04-07 08:23:00|3230.57|3222.87|3231.88|3224.18|3231.88|3224.18|3230.47|3222.77|32
1649319790000|2022-04-07 08:23:10|3231.93|3224.23|3232.12|3224.42|3232.34|3224.64|3231.93|3224.23|32
1649319800000|2022-04-07 08:23:20|3232.11|3224.41|3232.18|3224.48|3232.38|3224.68|3231.99|3224.29|26
1649319810000|2022-04-07 08:23:30|3232.13|3224.43|3232.08|3224.38|3232.37|3224.67|3232.01|3224.31|9
1649319820000|2022-04-07 08:23:40|3232.06|3224.36|3231.89|3224.19|3232.21|3224.51|3231.25|3223.55|35
1649319830000|2022-04-07 08:23:50|3231.94|3224.24|3231.79|3224.09|3232.14|3224.44|3231.66|3223.96|20
1649319840000|2022-04-07 08:24:00|3231.78|3224.08|3232.11|3224.41|3232.21|3224.51|3231.77|3224.07|25
1649319850000|2022-04-07 08:24:10|3232.08|3224.38|3231.87|3224.17|3232.08|3224.38|3231.85|3224.15|18
1649319860000|2022-04-07 08:24:20|3231.91|3224.21|3231.86|3224.16|3231.92|3224.22|3231.81|3224.11|11
1649319870000|2022-04-07 08:24:30|3231.83|3224.13|3231.49|3223.79|3231.83|3224.13|3231.26|3223.56|18
1649319880000|2022-04-07 08:24:40|3231.48|3223.78|3231.42|3223.72|3231.64|3223.94|3231.42|3223.72|23
1649319890000|2022-04-07 08:24:50|3231.41|3223.71|3230.97|3223.27|3231.52|3223.82|3230.87|3223.17|21
1649319900000|2022-04-07 08:25:00|3230.96|3223.26|3231.27|3223.57|3231.43|3223.73|3230.93|3223.23|27
1649319910000|2022-04-07 08:25:10|3231.28|3223.58|3231.1|3223.4|3231.28|3223.58|3231.06|3223.36|9
1649319920000|2022-04-07 08:25:20|3231.14|3223.44|3231.88|3224.18|3231.88|3224.18|3231.14|3223.44|23
1649319930000|2022-04-07 08:25:30|3231.87|3224.17|3232.11|3224.41|3232.36|3224.66|3231.82|3224.12|24
1649319940000|2022-04-07 08:25:40|3232.1|3224.4|3231.87|3224.17|3232.1|3224.4|3231.61|3223.91|25
1649319950000|2022-04-07 08:25:50|3231.89|3224.19|3231.71|3224.01|3231.95|3224.25|3231.58|3223.88|30
1649319960000|2022-04-07 08:26:00|3231.75|3224.05|3231.74|3224.04|3231.81|3224.11|3231.71|3224.01|23
1649319970000|2022-04-07 08:26:10|3231.73|3224.03|3231.84|3224.14|3231.84|3224.14|3231.65|3223.95|24
1649319980000|2022-04-07 08:26:20|3231.85|3224.15|3231.95|3224.25|3232.01|3224.31|3231.85|3224.15|28
1649319990000|2022-04-07 08:26:30|3231.96|3224.26|3231.97|3224.27|3232.03|3224.33|3231.93|3224.23|10
1649320000000|2022-04-07 08:26:40|3231.93|3224.23|3231.83|3224.13|3232.03|3224.33|3231.68|3223.98|18
1649320010000|2022-04-07 08:26:50|3231.92|3224.22|3232.25|3224.55|3232.35|3224.65|3231.87|3224.17|28
1649320020000|2022-04-07 08:27:00|3232.21|3224.51|3232.23|3224.53|3232.45|3224.75|3232.12|3224.42|22
1649320030000|2022-04-07 08:27:10|3232.14|3224.44|3232.08|3224.38|3232.15|3224.45|3232.06|3224.36|12
1649320040000|2022-04-07 08:27:20|3232.15|3224.45|3232.15|3224.45|3232.19|3224.49|3232.11|3224.41|19
1649320050000|2022-04-07 08:27:30|3232.14|3224.44|3233.3|3225.6|3233.3|3225.6|3232.13|3224.43|21
1649320060000|2022-04-07 08:27:40|3233.29|3225.59|3233.17|3225.47|3233.31|3225.61|3233.17|3225.47|8
1649320070000|2022-04-07 08:27:50|3233.16|3225.46|3233.21|3225.51|3233.21|3225.51|3233.16|3225.46|11
1649320080000|2022-04-07 08:28:00|3233.2|3225.5|3233.33|3225.63|3233.33|3225.63|3233.19|3225.49|6
1649320090000|2022-04-07 08:28:10|3233.31|3225.61|3233.3|3225.6|3233.36|3225.66|3233.26|3225.56|17
1649320100000|2022-04-07 08:28:20|3233.31|3225.61|3232.81|3225.11|3233.37|3225.67|3232.81|3225.11|29
1649320110000|2022-04-07 08:28:30|3232.9|3225.2|3232.68|3224.98|3233.21|3225.51|3232.68|3224.98|31
1649320120000|2022-04-07 08:28:40|3232.79|3225.09|3232.43|3224.73|3232.84|3225.14|3232.12|3224.42|28
1649320130000|2022-04-07 08:28:50|3232.42|3224.72|3233.45|3225.75|3233.52|3225.82|3232.42|3224.72|32
1649320140000|2022-04-07 08:29:00|3233.52|3225.82|3233.4|3225.7|3233.63|3225.93|3233.39|3225.69|19
1649320150000|2022-04-07 08:29:10|3233.42|3225.72|3231.75|3224.05|3233.42|3225.72|3231.75|3224.05|31
1649320160000|2022-04-07 08:29:20|3231.74|3224.04|3231.68|3223.98|3231.75|3224.05|3231.31|3223.61|34
1649320170000|2022-04-07 08:29:30|3231.69|3223.99|3232.27|3224.57|3232.31|3224.61|3231.68|3223.98|25
1649320180000|2022-04-07 08:29:40|3232.23|3224.53|3232.02|3224.32|3232.23|3224.53|3231.97|3224.27|31
1649320190000|2022-04-07 08:29:50|3232.01|3224.31|3233.12|3225.42|3233.15|3225.45|3231.99|3224.29|24
1649320200000|2022-04-07 08:30:00|3233.13|3225.43|3233.15|3225.45|3233.33|3225.63|3233.11|3225.41|26
1649320210000|2022-04-07 08:30:10|3233.13|3225.43|3232.57|3224.87|3233.19|3225.49|3232.57|3224.87|23
1649320220000|2022-04-07 08:30:20|3232.5|3224.8|3232.2|3224.5|3232.5|3224.8|3231.61|3223.91|35
1649320230000|2022-04-07 08:30:30|3232.21|3224.51|3232.66|3224.96|3232.66|3224.96|3231.9|3224.2|26
1649320240000|2022-04-07 08:30:40|3232.67|3224.97|3232.98|3225.28|3232.98|3225.28|3232.54|3224.84|31
1649320250000|2022-04-07 08:30:50|3233.04|3225.34|3232.74|3225.04|3233.24|3225.54|3232.51|3224.81|29
1649320260000|2022-04-07 08:31:00|3232.48|3224.78|3233.38|3225.68|3233.38|3225.68|3232.48|3224.78|26
1649320270000|2022-04-07 08:31:10|3233.26|3225.56|3233.28|3225.58|3233.43|3225.73|3233.17|3225.47|30
1649320280000|2022-04-07 08:31:20|3233.31|3225.61|3233.79|3226.09|3233.82|3226.12|3233.19|3225.49|28
1649320290000|2022-04-07 08:31:30|3233.78|3226.08|3233.73|3226.03|3233.78|3226.08|3233.69|3225.99|27
1649320300000|2022-04-07 08:31:40|3233.7|3226|3233.16|3225.46|3233.7|3226|3233.13|3225.43|26
1649320310000|2022-04-07 08:31:50|3233.15|3225.45|3233.26|3225.56|3233.26|3225.56|3233.11|3225.41|25
1649320320000|2022-04-07 08:32:00|3233.29|3225.59|3233.82|3226.12|3233.82|3226.12|3233.27|3225.57|21
1649320330000|2022-04-07 08:32:10|3233.83|3226.13|3233.98|3226.28|3233.98|3226.28|3233.82|3226.12|9
1649320340000|2022-04-07 08:32:20|3234.22|3226.52|3234.25|3226.55|3234.44|3226.74|3234.17|3226.47|16
1649320350000|2022-04-07 08:32:30|3234.28|3226.58|3233.73|3226.03|3234.4|3226.7|3233.73|3226.03|33
1649320360000|2022-04-07 08:32:40|3233.67|3225.97|3233.52|3225.82|3233.98|3226.28|3233.49|3225.79|32
1649320370000|2022-04-07 08:32:50|3233.55|3225.85|3233.71|3226.01|3233.71|3226.01|3233.55|3225.85|25
1649320380000|2022-04-07 08:33:00|3233.72|3226.02|3234.38|3226.68|3234.39|3226.69|3233.63|3225.93|20
1649320390000|2022-04-07 08:33:10|3234.24|3226.54|3234.46|3226.76|3234.67|3226.97|3234.24|3226.54|25
1649320400000|2022-04-07 08:33:20|3234.51|3226.81|3233.47|3225.77|3234.61|3226.91|3233.31|3225.61|28
1649320410000|2022-04-07 08:33:30|3233.27|3225.57|3233.04|3225.34|3233.47|3225.77|3232.95|3225.25|31
1649320420000|2022-04-07 08:33:40|3233.31|3225.61|3233.31|3225.61|3233.58|3225.88|3232.96|3225.26|33
1649320430000|2022-04-07 08:33:50|3233.08|3225.38|3233.04|3225.34|3233.4|3225.7|3233.04|3225.34|26
1649320440000|2022-04-07 08:34:00|3233.26|3225.56|3233.19|3225.49|3233.27|3225.57|3233.05|3225.35|19
1649320450000|2022-04-07 08:34:10|3233.21|3225.51|3232.66|3224.96|3233.29|3225.59|3232.66|3224.96|21
1649320460000|2022-04-07 08:34:20|3232.69|3224.99|3232.29|3224.59|3232.78|3225.08|3232.29|3224.59|23
1649320470000|2022-04-07 08:34:30|3232.07|3224.37|3231.53|3223.83|3232.07|3224.37|3231.38|3223.68|29
1649320480000|2022-04-07 08:34:40|3231.47|3223.77|3230.2|3222.5|3231.53|3223.83|3230.03|3222.33|34
1649320490000|2022-04-07 08:34:50|3230.22|3222.52|3231.03|3223.33|3231.19|3223.49|3229.98|3222.28|16
1649320500000|2022-04-07 08:35:00|3231.05|3223.35|3230.27|3222.57|3231.12|3223.42|3229.94|3222.24|28
1649320510000|2022-04-07 08:35:10|3230.28|3222.58|3230.56|3222.86|3231.21|3223.51|3229.88|3222.18|26
1649320520000|2022-04-07 08:35:20|3230.55|3222.85|3229.61|3221.91|3230.55|3222.85|3229.08|3221.38|21
1649320530000|2022-04-07 08:35:30|3229.6|3221.9|3225.59|3217.89|3229.6|3221.9|3225.59|3217.89|32
1649320540000|2022-04-07 08:35:40|3225.27|3217.57|3224.71|3217.01|3226.52|3218.82|3224.71|3217.01|35
1649320550000|2022-04-07 08:35:50|3224.78|3217.08|3224.87|3217.17|3224.87|3217.17|3223.76|3216.06|31
1649320560000|2022-04-07 08:36:00|3224.73|3217.03|3227.3|3219.6|3227.3|3219.6|3224.73|3217.03|36
1649320570000|2022-04-07 08:36:10|3227.25|3219.55|3227.69|3219.99|3227.69|3219.99|3227|3219.3|19
1649320580000|2022-04-07 08:36:20|3227.7|3220|3226.47|3218.77|3227.7|3220|3225.92|3218.22|36
1649320590000|2022-04-07 08:36:30|3226.52|3218.82|3226.96|3219.26|3227.28|3219.58|3225.91|3218.21|36
1649320600000|2022-04-07 08:36:40|3226.88|3219.18|3227.93|3220.23|3228.3|3220.6|3226.86|3219.16|37
1649320610000|2022-04-07 08:36:50|3228.03|3220.33|3226.2|3218.5|3228.03|3220.33|3226.2|3218.5|36
1649320620000|2022-04-07 08:37:00|3226.14|3218.44|3226.04|3218.34|3226.25|3218.55|3225.41|3217.71|34
1649320630000|2022-04-07 08:37:10|3226.07|3218.37|3226.5|3218.8|3226.5|3218.8|3225.65|3217.95|26
1649320640000|2022-04-07 08:37:20|3226.46|3218.76|3225.68|3217.98|3226.5|3218.8|3225.67|3217.97|32
1649320650000|2022-04-07 08:37:30|3225.66|3217.96|3225.22|3217.52|3225.66|3217.96|3225.17|3217.47|17
1649320660000|2022-04-07 08:37:40|3225.18|3217.48|3225.42|3217.72|3225.54|3217.84|3224.5|3216.8|30
1649320670000|2022-04-07 08:37:50|3225.16|3217.46|3225|3217.3|3225.22|3217.52|3224.5|3216.8|31
1649320680000|2022-04-07 08:38:00|3225.09|3217.39|3225.57|3217.87|3225.96|3218.26|3225.09|3217.39|29
1649320690000|2022-04-07 08:38:10|3225.59|3217.89|3224.54|3216.84|3225.59|3217.89|3224.37|3216.67|28
1649320700000|2022-04-07 08:38:20|3224.48|3216.78|3224.53|3216.83|3224.67|3216.97|3224.32|3216.62|30
1649320710000|2022-04-07 08:38:30|3224.55|3216.85|3225.74|3218.04|3225.94|3218.24|3224.46|3216.76|31
1649320720000|2022-04-07 08:38:40|3225.82|3218.12|3225.88|3218.18|3226|3218.3|3225.34|3217.64|28
1649320730000|2022-04-07 08:38:50|3225.84|3218.14|3225.85|3218.15|3226.13|3218.43|3225.47|3217.77|30
1649320740000|2022-04-07 08:39:00|3225.73|3218.03|3225.85|3218.15|3226.11|3218.41|3225.68|3217.98|29
1649320750000|2022-04-07 08:39:10|3225.88|3218.18|3226.5|3218.8|3226.57|3218.87|3225.84|3218.14|29
1649320760000|2022-04-07 08:39:20|3226.34|3218.64|3226.21|3218.51|3226.5|3218.8|3226.14|3218.44|16
1649320770000|2022-04-07 08:39:30|3226.36|3218.66|3226.73|3219.03|3226.73|3219.03|3226.13|3218.43|22
1649320780000|2022-04-07 08:39:40|3226.77|3219.07|3226.58|3218.88|3226.83|3219.13|3226.44|3218.74|31
1649320790000|2022-04-07 08:39:50|3226.63|3218.93|3226.52|3218.82|3226.65|3218.95|3226.46|3218.76|21
1649320800000|2022-04-07 08:40:00|3226.49|3218.79|3225.82|3218.12|3226.7|3219|3225.82|3218.12|30
1649320810000|2022-04-07 08:40:10|3225.86|3218.16|3225.47|3217.77|3226.07|3218.37|3225.46|3217.76|19
1649320820000|2022-04-07 08:40:20|3225.53|3217.83|3225.32|3217.62|3225.54|3217.84|3225.32|3217.62|21
1649320830000|2022-04-07 08:40:30|3225.39|3217.69|3225.44|3217.74|3225.44|3217.74|3225.3|3217.6|10
1649320840000|2022-04-07 08:40:40|3225.31|3217.61|3224.75|3217.05|3225.33|3217.63|3224.75|3217.05|15
1649320850000|2022-04-07 08:40:50|3224.98|3217.28|3225.28|3217.58|3225.36|3217.66|3224.98|3217.28|26
1649320860000|2022-04-07 08:41:00|3225.22|3217.52|3224.66|3216.96|3225.32|3217.62|3224.43|3216.73|31
1649320870000|2022-04-07 08:41:10|3224.57|3216.87|3224.33|3216.63|3224.57|3216.87|3224.12|3216.42|29
1649320880000|2022-04-07 08:41:20|3224.24|3216.54|3224.56|3216.86|3225.5|3217.8|3224.24|3216.54|30
1649320890000|2022-04-07 08:41:30|3224.62|3216.92|3224.32|3216.62|3225.19|3217.49|3224.27|3216.57|35
1649320900000|2022-04-07 08:41:40|3224.33|3216.63|3224.95|3217.25|3225.08|3217.38|3224.25|3216.55|35
1649320910000|2022-04-07 08:41:50|3225.05|3217.35|3224.83|3217.13|3225.26|3217.56|3224.76|3217.06|35
1649320920000|2022-04-07 08:42:00|3224.72|3217.02|3224.73|3217.03|3224.86|3217.16|3224.58|3216.88|34
1649320930000|2022-04-07 08:42:10|3224.88|3217.18|3225.04|3217.34|3225.04|3217.34|3224.83|3217.13|22
1649320940000|2022-04-07 08:42:20|3225.09|3217.39|3227.34|3219.64|3227.34|3219.64|3225.09|3217.39|31
1649320950000|2022-04-07 08:42:30|3227.1|3219.4|3226.74|3219.04|3227.29|3219.59|3226.65|3218.95|30
1649320960000|2022-04-07 08:42:40|3226.73|3219.03|3226.51|3218.81|3226.86|3219.16|3226.41|3218.71|30
1649320970000|2022-04-07 08:42:50|3226.53|3218.83|3226.51|3218.81|3226.86|3219.16|3226.41|3218.71|31
1649320980000|2022-04-07 08:43:00|3226.58|3218.88|3226.66|3218.96|3227.02|3219.32|3226.52|3218.82|37
1649320990000|2022-04-07 08:43:10|3226.7|3219|3226.82|3219.12|3227.21|3219.51|3226.6|3218.9|35
1649321000000|2022-04-07 08:43:20|3226.8|3219.1|3226.18|3218.48|3227.03|3219.33|3226.18|3218.48|32
1649321010000|2022-04-07 08:43:30|3226.2|3218.5|3224.7|3217|3226.26|3218.56|3224.7|3217|30
1649321020000|2022-04-07 08:43:40|3224.68|3216.98|3225.4|3217.7|3225.67|3217.97|3224.66|3216.96|37
1649321030000|2022-04-07 08:43:50|3225.42|3217.72|3225.04|3217.34|3225.89|3218.19|3224.99|3217.29|27
1649321040000|2022-04-07 08:44:00|3225.09|3217.39|3226.12|3218.42|3226.18|3218.48|3224.96|3217.26|32
1649321050000|2022-04-07 08:44:10|3226.16|3218.46|3226.02|3218.32|3226.57|3218.87|3226|3218.3|31
1649321060000|2022-04-07 08:44:20|3226.01|3218.31|3225.28|3217.58|3226.27|3218.57|3225.28|3217.58|34
1649321070000|2022-04-07 08:44:30|3225.37|3217.67|3225.44|3217.74|3225.72|3218.02|3225.23|3217.53|32
1649321080000|2022-04-07 08:44:40|3225.45|3217.75|3225.73|3218.03|3225.93|3218.23|3225.44|3217.74|30
1649321090000|2022-04-07 08:44:50|3225.69|3217.99|3224.76|3217.06|3226.13|3218.43|3224.69|3216.99|37
1649321100000|2022-04-07 08:45:00|3224.88|3217.18|3224.72|3217.02|3225.32|3217.62|3224.69|3216.99|35
1649321110000|2022-04-07 08:45:10|3224.65|3216.95|3225.97|3218.27|3226.23|3218.53|3224.58|3216.88|34
1649321120000|2022-04-07 08:45:20|3226.04|3218.34|3225.12|3217.42|3226.04|3218.34|3224.96|3217.26|28
1649321130000|2022-04-07 08:45:30|3225.08|3217.38|3225.07|3217.37|3225.55|3217.85|3224.81|3217.11|33
1649321140000|2022-04-07 08:45:40|3225.08|3217.38|3224.48|3216.78|3225.51|3217.81|3224.48|3216.78|28
1649321150000|2022-04-07 08:45:50|3224.54|3216.84|3225.71|3218.01|3225.71|3218.01|3224.54|3216.84|25
1649321160000|2022-04-07 08:46:00|3225.74|3218.04|3225.55|3217.85|3225.81|3218.11|3225.55|3217.85|13
1649321170000|2022-04-07 08:46:10|3225.56|3217.86|3225.49|3217.79|3225.6|3217.9|3225.4|3217.7|14
1649321180000|2022-04-07 08:46:20|3225.47|3217.77|3225.42|3217.72|3225.49|3217.79|3225.36|3217.66|29
1649321190000|2022-04-07 08:46:30|3225.44|3217.74|3225.35|3217.65|3225.44|3217.74|3224.95|3217.25|29
1649321200000|2022-04-07 08:46:40|3225.48|3217.78|3225.75|3218.05|3225.77|3218.07|3225.3|3217.6|21
1649321210000|2022-04-07 08:46:50|3225.71|3218.01|3225.37|3217.67|3225.77|3218.07|3225.3|3217.6|28
1649321220000|2022-04-07 08:47:00|3225.49|3217.79|3225.54|3217.84|3225.79|3218.09|3225.35|3217.65|25
1649321230000|2022-04-07 08:47:10|3225.53|3217.83|3225.3|3217.6|3225.56|3217.86|3225.17|3217.47|27
1649321240000|2022-04-07 08:47:20|3225.29|3217.59|3225.65|3217.95|3225.65|3217.95|3225.05|3217.35|30
1649321250000|2022-04-07 08:47:30|3225.67|3217.97|3225.6|3217.9|3225.9|3218.2|3225.59|3217.89|31
1649321260000|2022-04-07 08:47:40|3225.55|3217.85|3225.71|3218.01|3225.77|3218.07|3225.55|3217.85|31
1649321270000|2022-04-07 08:47:50|3225.63|3217.93|3225.64|3217.94|3225.87|3218.17|3225.47|3217.77|30
1649321280000|2022-04-07 08:48:00|3225.71|3218.01|3226.6|3218.9|3226.66|3218.96|3225.51|3217.81|28
1649321290000|2022-04-07 08:48:10|3226.61|3218.91|3227.59|3219.89|3227.59|3219.89|3226.61|3218.91|28
1649321300000|2022-04-07 08:48:20|3227.78|3220.08|3227.49|3219.79|3228.11|3220.41|3227.49|3219.79|34
1649321310000|2022-04-07 08:48:30|3227.53|3219.83|3227.69|3219.99|3227.96|3220.26|3227.23|3219.53|36
1649321320000|2022-04-07 08:48:40|3227.67|3219.97|3227.32|3219.62|3227.89|3220.19|3227.27|3219.57|32
1649321330000|2022-04-07 08:48:50|3227.27|3219.57|3227.32|3219.62|3227.9|3220.2|3227.27|3219.57|33
1649321340000|2022-04-07 08:49:00|3227.33|3219.63|3227.6|3219.9|3227.74|3220.04|3227.33|3219.63|24
1649321350000|2022-04-07 08:49:10|3227.45|3219.75|3225.56|3217.86|3227.74|3220.04|3225.55|3217.85|35
1649321360000|2022-04-07 08:49:20|3225.51|3217.81|3225.11|3217.41|3225.86|3218.16|3224.85|3217.15|33
1649321370000|2022-04-07 08:49:30|3225.14|3217.44|3224.14|3216.44|3225.14|3217.44|3223.51|3215.81|34
1649321380000|2022-04-07 08:49:40|3224.02|3216.32|3223.71|3216.01|3224.22|3216.52|3223.6|3215.9|30
1649321390000|2022-04-07 08:49:50|3223.6|3215.9|3224.13|3216.43|3224.14|3216.44|3223.59|3215.89|31
1649321400000|2022-04-07 08:50:00|3224.22|3216.52|3224.06|3216.36|3224.28|3216.58|3224.01|3216.31|29
1649321410000|2022-04-07 08:50:10|3223.99|3216.29|3223.32|3215.62|3224.15|3216.45|3223.32|3215.62|24
1649321420000|2022-04-07 08:50:20|3223.33|3215.63|3222.25|3214.55|3223.63|3215.93|3221.72|3214.02|31
1649321430000|2022-04-07 08:50:30|3222.23|3214.53|3222.27|3214.57|3222.48|3214.78|3221.62|3213.92|27
1649321440000|2022-04-07 08:50:40|3222.11|3214.41|3222.18|3214.48|3222.56|3214.86|3222.11|3214.41|31
1649321450000|2022-04-07 08:50:50|3222.2|3214.5|3222.21|3214.51|3222.53|3214.83|3221.71|3214.01|29
1649321460000|2022-04-07 08:51:00|3222.24|3214.54|3222.36|3214.66|3222.36|3214.66|3221.74|3214.04|24
1649321470000|2022-04-07 08:51:10|3222.4|3214.7|3223.19|3215.49|3223.22|3215.52|3222.21|3214.51|28
1649321480000|2022-04-07 08:51:20|3223.14|3215.44|3224.46|3216.76|3224.62|3216.92|3223.01|3215.31|35
1649321490000|2022-04-07 08:51:30|3224.48|3216.78|3224.12|3216.42|3224.5|3216.8|3224.12|3216.42|27
1649321500000|2022-04-07 08:51:40|3224.15|3216.45|3224.08|3216.38|3224.15|3216.45|3223.92|3216.22|23
1649321510000|2022-04-07 08:51:50|3224.09|3216.39|3224.57|3216.87|3224.57|3216.87|3224.08|3216.38|17
1649321520000|2022-04-07 08:52:00|3224.53|3216.83|3224.21|3216.51|3224.57|3216.87|3224.21|3216.51|27
1649321530000|2022-04-07 08:52:10|3224.17|3216.47|3224.01|3216.31|3224.17|3216.47|3224.01|3216.31|29
1649321540000|2022-04-07 08:52:20|3224.03|3216.33|3224.48|3216.78|3224.48|3216.78|3224.03|3216.33|32
1649321550000|2022-04-07 08:52:30|3224.44|3216.74|3224.22|3216.52|3224.54|3216.84|3224.16|3216.46|28
1649321560000|2022-04-07 08:52:40|3224.23|3216.53|3224.36|3216.66|3224.43|3216.73|3224.22|3216.52|30
1649321570000|2022-04-07 08:52:50|3224.38|3216.68|3224.24|3216.54|3224.57|3216.87|3224.23|3216.53|31
1649321580000|2022-04-07 08:53:00|3224.25|3216.55|3226.06|3218.36|3226.28|3218.58|3224.2|3216.5|30
1649321590000|2022-04-07 08:53:10|3226.03|3218.33|3226.3|3218.6|3226.52|3218.82|3225.92|3218.22|30
1649321600000|2022-04-07 08:53:20|3226.27|3218.57|3226.19|3218.49|3226.35|3218.65|3225.99|3218.29|37
1649321610000|2022-04-07 08:53:30|3226.28|3218.58|3227.15|3219.45|3227.48|3219.78|3226.22|3218.52|32
1649321620000|2022-04-07 08:53:40|3227.21|3219.51|3227.61|3219.91|3227.61|3219.91|3227.21|3219.51|24
1649321630000|2022-04-07 08:53:50|3227.62|3219.92|3227.52|3219.82|3227.66|3219.96|3227.47|3219.77|27
1649321640000|2022-04-07 08:54:00|3227.51|3219.81|3227.55|3219.85|3227.55|3219.85|3227.47|3219.77|16
1649321650000|2022-04-07 08:54:10|3227.59|3219.89|3228.33|3220.63|3228.33|3220.63|3227.49|3219.79|12
1649321660000|2022-04-07 08:54:20|3228.34|3220.64|3228.37|3220.67|3228.71|3221.01|3228.26|3220.56|31
1649321670000|2022-04-07 08:54:30|3228.34|3220.64|3228.28|3220.58|3228.7|3221|3228.25|3220.55|32
1649321680000|2022-04-07 08:54:40|3228.27|3220.57|3227.85|3220.15|3228.39|3220.69|3227.8|3220.1|29
1649321690000|2022-04-07 08:54:50|3227.86|3220.16|3227.48|3219.78|3228.03|3220.33|3227.48|3219.78|31
1649321700000|2022-04-07 08:55:00|3227.38|3219.68|3228.05|3220.35|3228.15|3220.45|3226.18|3218.48|34
1649321710000|2022-04-07 08:55:10|3227.93|3220.23|3228.03|3220.33|3228.32|3220.62|3227.93|3220.23|21
1649321720000|2022-04-07 08:55:20|3228.05|3220.35|3227.55|3219.85|3228.16|3220.46|3227.55|3219.85|25
1649321730000|2022-04-07 08:55:30|3227.57|3219.87|3227.44|3219.74|3227.57|3219.87|3226.86|3219.16|29
1649321740000|2022-04-07 08:55:40|3227.45|3219.75|3227.66|3219.96|3227.83|3220.13|3227.45|3219.75|28
1649321750000|2022-04-07 08:55:50|3227.72|3220.02|3226.96|3219.26|3227.72|3220.02|3226.9|3219.2|33
1649321760000|2022-04-07 08:56:00|3227.08|3219.38|3227.04|3219.34|3227.53|3219.83|3227.04|3219.34|33
1649321770000|2022-04-07 08:56:10|3227.11|3219.41|3227.15|3219.45|3227.15|3219.45|3226.75|3219.05|37
1649321780000|2022-04-07 08:56:20|3227.18|3219.48|3226.92|3219.22|3227.4|3219.7|3226.89|3219.19|33
1649321790000|2022-04-07 08:56:30|3226.86|3219.16|3226.36|3218.66|3227.11|3219.41|3226.35|3218.65|34
1649321800000|2022-04-07 08:56:40|3226.35|3218.65|3226.02|3218.32|3226.48|3218.78|3226.02|3218.32|19
1649321810000|2022-04-07 08:56:50|3226.01|3218.31|3224.83|3217.13|3226.01|3218.31|3224.45|3216.75|30
1649321820000|2022-04-07 08:57:00|3224.84|3217.14|3224.41|3216.71|3224.87|3217.17|3224.09|3216.39|30
1649321830000|2022-04-07 08:57:10|3224.43|3216.73|3224.42|3216.72|3224.46|3216.76|3224.19|3216.49|21
1649321840000|2022-04-07 08:57:20|3224.67|3216.97|3225.89|3218.19|3225.92|3218.22|3224.51|3216.81|32
1649321850000|2022-04-07 08:57:30|3225.87|3218.17|3225.58|3217.88|3225.87|3218.17|3225.58|3217.88|19
1649321860000|2022-04-07 08:57:40|3225.56|3217.86|3225.8|3218.1|3225.8|3218.1|3225.37|3217.67|12
1649321870000|2022-04-07 08:57:50|3225.82|3218.12|3227.01|3219.31|3227.01|3219.31|3225.74|3218.04|33
1649321880000|2022-04-07 08:58:00|3227.09|3219.39|3227.14|3219.44|3227.23|3219.53|3227.02|3219.32|28
1649321890000|2022-04-07 08:58:10|3227.17|3219.47|3227.1|3219.4|3227.17|3219.47|3227.08|3219.38|9
1649321900000|2022-04-07 08:58:20|3227.09|3219.39|3226.38|3218.68|3227.1|3219.4|3226.38|3218.68|12
1649321910000|2022-04-07 08:58:30|3226.5|3218.8|3226.56|3218.86|3226.69|3218.99|3226.5|3218.8|26
1649321920000|2022-04-07 08:58:40|3226.55|3218.85|3226.4|3218.7|3226.57|3218.87|3226.28|3218.58|25
1649321930000|2022-04-07 08:58:50|3226.51|3218.81|3227.17|3219.47|3227.2|3219.5|3226.51|3218.81|35
1649321940000|2022-04-07 08:59:00|3227.25|3219.55|3228.1|3220.4|3228.22|3220.52|3227.21|3219.51|26
1649321950000|2022-04-07 08:59:10|3228.08|3220.38|3228.15|3220.45|3228.43|3220.73|3227.98|3220.28|25
1649321960000|2022-04-07 08:59:20|3228.12|3220.42|3228.11|3220.41|3228.54|3220.84|3228.07|3220.37|18
1649321970000|2022-04-07 08:59:30|3228.06|3220.36|3228.22|3220.52|3228.64|3220.94|3228.06|3220.36|21
1649321980000|2022-04-07 08:59:40|3228.17|3220.47|3228.26|3220.56|3228.84|3221.14|3228.17|3220.47|33
1649321990000|2022-04-07 08:59:50|3228.06|3220.36|3228.53|3220.83|3229.03|3221.33|3228|3220.3|26
1649322000000|2022-04-07 09:00:00|3228.51|3220.81|3228.12|3220.42|3229.07|3221.37|3227.94|3220.24|28
1649322010000|2022-04-07 09:00:10|3228.33|3220.63|3228.12|3220.42|3228.4|3220.7|3227.77|3220.07|30
1649322020000|2022-04-07 09:00:20|3228.08|3220.38|3227.35|3219.65|3228.09|3220.39|3226.98|3219.28|38
1649322030000|2022-04-07 09:00:30|3227.45|3219.75|3226.85|3219.15|3227.47|3219.77|3226.84|3219.14|23
1649322040000|2022-04-07 09:00:40|3226.75|3219.05|3226.91|3219.21|3227.24|3219.54|3226.75|3219.05|24
1649322050000|2022-04-07 09:00:50|3226.94|3219.24|3226.94|3219.24|3227.15|3219.45|3226.9|3219.2|35
1649322060000|2022-04-07 09:01:00|3226.83|3219.13|3227.05|3219.35|3227.18|3219.48|3226.52|3218.82|30
1649322070000|2022-04-07 09:01:10|3227.01|3219.31|3227.99|3220.29|3228.16|3220.46|3226.98|3219.28|32
1649322080000|2022-04-07 09:01:20|3227.9|3220.2|3228.08|3220.38|3228.08|3220.38|3227.18|3219.48|35
1649322090000|2022-04-07 09:01:30|3228.07|3220.37|3227.84|3220.14|3228.07|3220.37|3227.47|3219.77|27
1649322100000|2022-04-07 09:01:40|3227.88|3220.18|3227.47|3219.77|3227.9|3220.2|3227.47|3219.77|23
1649322110000|2022-04-07 09:01:50|3227.38|3219.68|3226.88|3219.18|3227.49|3219.79|3226.81|3219.11|29
1649322120000|2022-04-07 09:02:00|3226.82|3219.12|3226.82|3219.12|3226.94|3219.24|3226.8|3219.1|14
1649322130000|2022-04-07 09:02:10|3226.97|3219.27|3227.54|3219.84|3227.97|3220.27|3226.97|3219.27|22
1649322140000|2022-04-07 09:02:20|3227.53|3219.83|3227.85|3220.15|3227.94|3220.24|3227.51|3219.81|17
1649322150000|2022-04-07 09:02:30|3227.94|3220.24|3227.84|3220.14|3227.94|3220.24|3227.81|3220.11|14
1649322160000|2022-04-07 09:02:40|3227.79|3220.09|3227.57|3219.87|3227.89|3220.19|3227.57|3219.87|15
1649322170000|2022-04-07 09:02:50|3227.59|3219.89|3227.31|3219.61|3227.75|3220.05|3227.23|3219.53|26
1649322180000|2022-04-07 09:03:00|3227.34|3219.64|3227.36|3219.66|3227.39|3219.69|3227.15|3219.45|12
1649322190000|2022-04-07 09:03:10|3227.41|3219.71|3226.72|3219.02|3227.41|3219.71|3226.71|3219.01|13
1649322200000|2022-04-07 09:03:20|3226.7|3219|3226.73|3219.03|3226.76|3219.06|3226.69|3218.99|10
1649322210000|2022-04-07 09:03:30|3226.74|3219.04|3226.64|3218.94|3226.74|3219.04|3226.64|3218.94|13
1649322220000|2022-04-07 09:03:40|3226.62|3218.92|3226.64|3218.94|3226.79|3219.09|3226.5|3218.8|28
1649322230000|2022-04-07 09:03:50|3226.7|3219|3225.2|3217.5|3226.73|3219.03|3225.19|3217.49|33
1649322240000|2022-04-07 09:04:00|3225.24|3217.54|3225.95|3218.25|3225.97|3218.27|3225.24|3217.54|29
1649322250000|2022-04-07 09:04:10|3225.96|3218.26|3225.83|3218.13|3226.1|3218.4|3225.8|3218.1|28
1649322260000|2022-04-07 09:04:20|3225.8|3218.1|3225.87|3218.17|3225.88|3218.18|3225.72|3218.02|24
1649322270000|2022-04-07 09:04:30|3225.88|3218.18|3225.64|3217.94|3225.88|3218.18|3225.36|3217.66|16
1649322280000|2022-04-07 09:04:40|3225.55|3217.85|3224.86|3217.16|3225.55|3217.85|3224.77|3217.07|10
1649322290000|2022-04-07 09:04:50|3224.74|3217.04|3224.74|3217.04|3224.74|3217.04|3224.55|3216.85|15
1649322300000|2022-04-07 09:05:00|3224.64|3216.94|3224.76|3217.06|3224.84|3217.14|3224.57|3216.87|17
1649322310000|2022-04-07 09:05:10|3224.82|3217.12|3221.91|3214.21|3224.92|3217.22|3221.85|3214.15|21
1649322320000|2022-04-07 09:05:20|3221.99|3214.29|3222.98|3215.28|3223.1|3215.4|3221.84|3214.14|32
1649322330000|2022-04-07 09:05:30|3222.97|3215.27|3222.58|3214.88|3223.11|3215.41|3222.34|3214.64|34
1649322340000|2022-04-07 09:05:40|3222.61|3214.91|3221.23|3213.53|3222.61|3214.91|3221.08|3213.38|35
1649322350000|2022-04-07 09:05:50|3221.05|3213.35|3220.6|3212.9|3221.19|3213.49|3220.57|3212.87|30
1649322360000|2022-04-07 09:06:00|3220.68|3212.98|3220.65|3212.95|3220.96|3213.26|3220.4|3212.7|30
1649322370000|2022-04-07 09:06:10|3220.64|3212.94|3220.58|3212.88|3220.75|3213.05|3220.52|3212.82|22
1649322380000|2022-04-07 09:06:20|3220.57|3212.87|3220.62|3212.92|3220.81|3213.11|3220.56|3212.86|35
1649322390000|2022-04-07 09:06:30|3220.59|3212.89|3220.68|3212.98|3220.74|3213.04|3220.53|3212.83|30
1649322400000|2022-04-07 09:06:40|3220.62|3212.92|3221.24|3213.54|3221.27|3213.57|3220.44|3212.74|22
1649322410000|2022-04-07 09:06:50|3221.14|3213.44|3221.11|3213.41|3221.16|3213.46|3221.02|3213.32|28
1649322420000|2022-04-07 09:07:00|3221.12|3213.42|3221.11|3213.41|3221.39|3213.69|3221.03|3213.33|24
1649322430000|2022-04-07 09:07:10|3221.08|3213.38|3220.8|3213.1|3221.21|3213.51|3220.76|3213.06|25
1649322440000|2022-04-07 09:07:20|3220.82|3213.12|3221.23|3213.53|3221.23|3213.53|3220.73|3213.03|31
1649322450000|2022-04-07 09:07:30|3221.31|3213.61|3221.32|3213.62|3221.43|3213.73|3221.05|3213.35|26
1649322460000|2022-04-07 09:07:40|3221.07|3213.37|3220.72|3213.02|3221.49|3213.79|3220.72|3213.02|28
1649322470000|2022-04-07 09:07:50|3220.82|3213.12|3220.82|3213.12|3220.87|3213.17|3220.69|3212.99|30
1649322480000|2022-04-07 09:08:00|3220.79|3213.09|3220.78|3213.08|3220.98|3213.28|3220.69|3212.99|31
1649322490000|2022-04-07 09:08:10|3220.75|3213.05|3220.82|3213.12|3220.9|3213.2|3220.75|3213.05|31
1649322500000|2022-04-07 09:08:20|3220.87|3213.17|3220.83|3213.13|3220.94|3213.24|3220.82|3213.12|30
1649322510000|2022-04-07 09:08:30|3220.82|3213.12|3221.01|3213.31|3221.01|3213.31|3220.64|3212.94|22
1649322520000|2022-04-07 09:08:40|3220.93|3213.23|3221.01|3213.31|3221.2|3213.5|3220.88|3213.18|30
1649322530000|2022-04-07 09:08:50|3221.06|3213.36|3221.36|3213.66|3221.64|3213.94|3220.81|3213.11|26
1649322540000|2022-04-07 09:09:00|3221.34|3213.64|3221.14|3213.44|3221.65|3213.95|3221.01|3213.31|36
1649322550000|2022-04-07 09:09:10|3221.09|3213.39|3221.52|3213.82|3221.52|3213.82|3220.63|3212.93|32
1649322560000|2022-04-07 09:09:20|3221.58|3213.88|3221.78|3214.08|3222.09|3214.39|3221.57|3213.87|36
1649322570000|2022-04-07 09:09:30|3221.8|3214.1|3222.93|3215.23|3222.93|3215.23|3221.71|3214.01|26
1649322580000|2022-04-07 09:09:40|3222.95|3215.25|3223.54|3215.84|3223.68|3215.98|3222.83|3215.13|29
1649322590000|2022-04-07 09:09:50|3223.67|3215.97|3223.31|3215.61|3223.83|3216.13|3223.21|3215.51|27
1649322600000|2022-04-07 09:10:00|3223.3|3215.6|3222.99|3215.29|3223.3|3215.6|3222.05|3214.35|26
1649322610000|2022-04-07 09:10:10|3222.97|3215.27|3222.39|3214.69|3223.06|3215.36|3221.95|3214.25|25
1649322620000|2022-04-07 09:10:20|3222.49|3214.79|3222.19|3214.49|3222.53|3214.83|3222.01|3214.31|28
1649322630000|2022-04-07 09:10:30|3222.15|3214.45|3221.57|3213.87|3222.25|3214.55|3221.57|3213.87|27
1649322640000|2022-04-07 09:10:40|3221.68|3213.98|3221.11|3213.41|3221.89|3214.19|3220.72|3213.02|33
1649322650000|2022-04-07 09:10:50|3221.09|3213.39|3220.16|3212.46|3221.22|3213.52|3220.04|3212.34|33
1649322660000|2022-04-07 09:11:00|3219.82|3212.12|3219.96|3212.26|3220.37|3212.67|3219.56|3211.86|33
1649322670000|2022-04-07 09:11:10|3219.81|3212.11|3219.61|3211.91|3220.14|3212.44|3219.61|3211.91|26
1649322680000|2022-04-07 09:11:20|3219.77|3212.07|3218.88|3211.18|3219.93|3212.23|3218.76|3211.06|27
1649322690000|2022-04-07 09:11:30|3218.8|3211.1|3218.43|3210.73|3218.88|3211.18|3218.18|3210.48|35
1649322700000|2022-04-07 09:11:40|3218.49|3210.79|3219.36|3211.66|3219.82|3212.12|3218.49|3210.79|35
1649322710000|2022-04-07 09:11:50|3219.31|3211.61|3219.74|3212.04|3219.89|3212.19|3219.31|3211.61|35
1649322720000|2022-04-07 09:12:00|3219.58|3211.88|3219.52|3211.82|3219.73|3212.03|3219.04|3211.34|35
1649322730000|2022-04-07 09:12:10|3219.5|3211.8|3220.3|3212.6|3220.52|3212.82|3219.5|3211.8|35
1649322740000|2022-04-07 09:12:20|3220.13|3212.43|3220.65|3212.95|3220.9|3213.2|3220.09|3212.39|29
1649322750000|2022-04-07 09:12:30|3220.34|3212.64|3219.06|3211.36|3220.45|3212.75|3219.02|3211.32|36
1649322760000|2022-04-07 09:12:40|3218.96|3211.26|3218.64|3210.94|3219.15|3211.45|3218.41|3210.71|33
1649322770000|2022-04-07 09:12:50|3218.78|3211.08|3218.36|3210.66|3218.94|3211.24|3218.14|3210.44|27
1649322780000|2022-04-07 09:13:00|3218.28|3210.58|3216.13|3208.43|3218.37|3210.67|3216.09|3208.39|37
1649322790000|2022-04-07 09:13:10|3216.15|3208.45|3216.05|3208.35|3217.45|3209.75|3215.78|3208.08|34
1649322800000|2022-04-07 09:13:20|3216.03|3208.33|3215.47|3207.77|3216.03|3208.33|3214.18|3206.48|34
1649322810000|2022-04-07 09:13:30|3215.68|3207.98|3215.93|3208.23|3216.48|3208.78|3215.29|3207.59|36
1649322820000|2022-04-07 09:13:40|3216.2|3208.5|3215.85|3208.15|3216.37|3208.67|3215.42|3207.72|33
1649322830000|2022-04-07 09:13:50|3215.58|3207.88|3215.97|3208.27|3216.41|3208.71|3215.58|3207.88|33
1649322840000|2022-04-07 09:14:00|3216.14|3208.44|3216.02|3208.32|3216.27|3208.57|3215.55|3207.85|29
1649322850000|2022-04-07 09:14:10|3215.94|3208.24|3215.69|3207.99|3216.15|3208.45|3215.55|3207.85|21
1649322860000|2022-04-07 09:14:20|3216.87|3209.17|3217.47|3209.77|3217.54|3209.84|3216.83|3209.13|16
1649322870000|2022-04-07 09:14:30|3217.51|3209.81|3217.12|3209.42|3217.51|3209.81|3216.59|3208.89|22
1649322880000|2022-04-07 09:14:40|3217.18|3209.48|3216.48|3208.78|3217.18|3209.48|3215.83|3208.13|30
1649322890000|2022-04-07 09:14:50|3216.36|3208.66|3216.44|3208.74|3216.59|3208.89|3216.32|3208.62|15
1649322900000|2022-04-07 09:15:00|3216.42|3208.72|3216|3208.3|3216.43|3208.73|3215.3|3207.6|28
1649322910000|2022-04-07 09:15:10|3216.04|3208.34|3215.39|3207.69|3216.07|3208.37|3215.27|3207.57|22
1649322920000|2022-04-07 09:15:20|3215.42|3207.72|3214.19|3206.49|3215.67|3207.97|3214.11|3206.41|33
1649322930000|2022-04-07 09:15:30|3214.22|3206.52|3213.84|3206.14|3214.76|3207.06|3213.84|3206.14|31
1649322940000|2022-04-07 09:15:40|3214.02|3206.32|3214.11|3206.41|3214.48|3206.78|3213.97|3206.27|29
1649322950000|2022-04-07 09:15:50|3214.01|3206.31|3213.56|3205.86|3214.1|3206.4|3213.46|3205.76|25
1649322960000|2022-04-07 09:16:00|3213.34|3205.64|3213.21|3205.51|3213.6|3205.9|3213.02|3205.32|21
1649322970000|2022-04-07 09:16:10|3213.22|3205.52|3215.42|3207.72|3215.5|3207.8|3213.2|3205.5|29
1649322980000|2022-04-07 09:16:20|3215.21|3207.51|3215.92|3208.22|3216.12|3208.42|3214.95|3207.25|31
1649322990000|2022-04-07 09:16:30|3215.42|3207.72|3215.43|3207.73|3215.94|3208.24|3214.82|3207.12|35
1649323000000|2022-04-07 09:16:40|3215.37|3207.67|3214.39|3206.69|3215.37|3207.67|3214.38|3206.68|31
1649323010000|2022-04-07 09:16:50|3214.32|3206.62|3213.86|3206.16|3214.35|3206.65|3213.7|3206|21
1649323020000|2022-04-07 09:17:00|3213.98|3206.28|3215.28|3207.58|3215.28|3207.58|3213.98|3206.28|27
1649323030000|2022-04-07 09:17:10|3215.31|3207.61|3215.93|3208.23|3215.93|3208.23|3215.23|3207.53|8
1649323040000|2022-04-07 09:17:20|3216.01|3208.31|3217.29|3209.59|3217.49|3209.79|3215.85|3208.15|24
1649323050000|2022-04-07 09:17:30|3217.01|3209.31|3216.8|3209.1|3217.77|3210.07|3216.79|3209.09|18
1649323060000|2022-04-07 09:17:40|3216.81|3209.11|3216.2|3208.5|3217.35|3209.65|3216.06|3208.36|29
1649323070000|2022-04-07 09:17:50|3215.99|3208.29|3217.08|3209.38|3217.56|3209.86|3215.99|3208.29|30
1649323080000|2022-04-07 09:18:00|3217.07|3209.37|3217.46|3209.76|3217.6|3209.9|3216.53|3208.83|29
1649323090000|2022-04-07 09:18:10|3217.15|3209.45|3217.7|3210|3218.15|3210.45|3217.01|3209.31|24
1649323100000|2022-04-07 09:18:20|3217.82|3210.12|3217.57|3209.87|3218.22|3210.52|3217.52|3209.82|26
1649323110000|2022-04-07 09:18:30|3217.8|3210.1|3218.15|3210.45|3218.57|3210.87|3217.8|3210.1|22
1649323120000|2022-04-07 09:18:40|3218.08|3210.38|3218.08|3210.38|3218.32|3210.62|3218.07|3210.37|11
1649323130000|2022-04-07 09:18:50|3218.16|3210.46|3218.33|3210.63|3218.33|3210.63|3217.59|3209.89|21
1649323140000|2022-04-07 09:19:00|3218.14|3210.44|3218.08|3210.38|3218.29|3210.59|3218|3210.3|18
1649323150000|2022-04-07 09:19:10|3218.24|3210.54|3218.47|3210.77|3218.63|3210.93|3218.24|3210.54|4
1649323160000|2022-04-07 09:19:20|3218.19|3210.49|3217.54|3209.84|3218.37|3210.67|3217.54|3209.84|26
1649323170000|2022-04-07 09:19:30|3217.63|3209.93|3218.59|3210.89|3218.59|3210.89|3217.63|3209.93|18
1649323180000|2022-04-07 09:19:40|3218.57|3210.87|3218.01|3210.31|3218.59|3210.89|3217.89|3210.19|26
1649323190000|2022-04-07 09:19:50|3217.89|3210.19|3217.68|3209.98|3218.2|3210.5|3217.55|3209.85|24
1649323200000|2022-04-07 09:20:00|3217.64|3209.94|3218.23|3210.53|3218.68|3210.98|3217.2|3209.5|28
1649323210000|2022-04-07 09:20:10|3218.3|3210.6|3218.67|3210.97|3218.67|3210.97|3218.12|3210.42|13
1649323220000|2022-04-07 09:20:20|3218.21|3210.51|3217.74|3210.04|3218.67|3210.97|3217.74|3210.04|32
1649323230000|2022-04-07 09:20:30|3217.59|3209.89|3217.62|3209.92|3217.87|3210.17|3217.34|3209.64|36
1649323240000|2022-04-07 09:20:40|3217.61|3209.91|3217.71|3210.01|3218.09|3210.39|3217.06|3209.36|34
1649323250000|2022-04-07 09:20:50|3217.7|3210|3219.51|3211.81|3219.52|3211.82|3217.6|3209.9|31
1649323260000|2022-04-07 09:21:00|3219.06|3211.36|3218.87|3211.17|3219.57|3211.87|3218.53|3210.83|29
1649323270000|2022-04-07 09:21:10|3218.92|3211.22|3218.66|3210.96|3219.57|3211.87|3218.66|3210.96|26
1649323280000|2022-04-07 09:21:20|3218.47|3210.77|3217.97|3210.27|3218.78|3211.08|3217.97|3210.27|35
1649323290000|2022-04-07 09:21:30|3218.16|3210.46|3216.68|3208.98|3218.16|3210.46|3216.54|3208.84|38
1649323300000|2022-04-07 09:21:40|3216.53|3208.83|3216.64|3208.94|3217.03|3209.33|3215.71|3208.01|35
1649323310000|2022-04-07 09:21:50|3216.63|3208.93|3216.48|3208.78|3217.11|3209.41|3216.48|3208.78|32
1649323320000|2022-04-07 09:22:00|3216.44|3208.74|3216.08|3208.38|3216.68|3208.98|3214.63|3206.93|35
1649323330000|2022-04-07 09:22:10|3216.39|3208.69|3215.18|3207.48|3216.51|3208.81|3215.16|3207.46|39
1649323340000|2022-04-07 09:22:20|3215.06|3207.36|3214.48|3206.78|3215.45|3207.75|3214.47|3206.77|36
1649323350000|2022-04-07 09:22:30|3214.02|3206.32|3212.89|3205.19|3214.02|3206.32|3212.67|3204.97|33
1649323360000|2022-04-07 09:22:40|3212.92|3205.22|3213.16|3205.46|3213.29|3205.59|3212.47|3204.77|33
1649323370000|2022-04-07 09:22:50|3213.25|3205.55|3213.43|3205.73|3213.9|3206.2|3212.74|3205.04|28
1649323380000|2022-04-07 09:23:00|3213.3|3205.6|3212.45|3204.75|3213.33|3205.63|3212.45|3204.75|32
1649323390000|2022-04-07 09:23:10|3212.51|3204.81|3212.21|3204.51|3212.51|3204.81|3211.89|3204.19|26
1649323400000|2022-04-07 09:23:20|3212.22|3204.52|3213.18|3205.48|3213.71|3206.01|3212.22|3204.52|27
1649323410000|2022-04-07 09:23:30|3213.03|3205.33|3213.64|3205.94|3213.64|3205.94|3212.81|3205.11|30
1649323420000|2022-04-07 09:23:40|3213.65|3205.95|3213.81|3206.11|3213.81|3206.11|3212.87|3205.17|29
1649323430000|2022-04-07 09:23:50|3213.36|3205.66|3213.44|3205.74|3214.07|3206.37|3213.35|3205.65|34
1649323440000|2022-04-07 09:24:00|3213.3|3205.6|3213.95|3206.25|3213.99|3206.29|3213.3|3205.6|28
1649323450000|2022-04-07 09:24:10|3213.82|3206.12|3214.25|3206.55|3214.26|3206.56|3213.5|3205.8|25
1649323460000|2022-04-07 09:24:20|3213.9|3206.2|3213.54|3205.84|3214.28|3206.58|3213.44|3205.74|34
1649323470000|2022-04-07 09:24:30|3213.51|3205.81|3214.03|3206.33|3214.5|3206.8|3213.04|3205.34|36
1649323480000|2022-04-07 09:24:40|3213.96|3206.26|3213.71|3206.01|3214.12|3206.42|3213.71|3206.01|17
1649323490000|2022-04-07 09:24:50|3213.78|3206.08|3213.96|3206.26|3214.35|3206.65|3213.78|3206.08|33
1649323500000|2022-04-07 09:25:00|3213.99|3206.29|3214.34|3206.64|3214.34|3206.64|3213.9|3206.2|28
1649323510000|2022-04-07 09:25:10|3214.35|3206.65|3215.17|3207.47|3215.21|3207.51|3214.34|3206.64|22
1649323520000|2022-04-07 09:25:20|3215.14|3207.44|3215.29|3207.59|3215.32|3207.62|3215.1|3207.4|24
1649323530000|2022-04-07 09:25:30|3215.36|3207.66|3214.82|3207.12|3215.36|3207.66|3214.1|3206.4|29
1649323540000|2022-04-07 09:25:40|3214.74|3207.04|3215.23|3207.53|3215.23|3207.53|3214.74|3207.04|20
1649323550000|2022-04-07 09:25:50|3215.3|3207.6|3214.85|3207.15|3215.36|3207.66|3214.78|3207.08|22
1649323560000|2022-04-07 09:26:00|3214.91|3207.21|3213.99|3206.29|3215.25|3207.55|3213.95|3206.25|28
1649323570000|2022-04-07 09:26:10|3213.97|3206.27|3214.41|3206.71|3214.41|3206.71|3213.72|3206.02|28
1649323580000|2022-04-07 09:26:20|3214.35|3206.65|3212.97|3205.27|3214.43|3206.73|3212.76|3205.06|33
1649323590000|2022-04-07 09:26:30|3212.95|3205.25|3213.86|3206.16|3213.88|3206.18|3212.89|3205.19|32
1649323600000|2022-04-07 09:26:40|3213.85|3206.15|3213.23|3205.53|3213.88|3206.18|3213.18|3205.48|27
1649323610000|2022-04-07 09:26:50|3213.2|3205.5|3213.35|3205.65|3213.7|3206|3213.07|3205.37|28
1649323620000|2022-04-07 09:27:00|3213.33|3205.63|3212.83|3205.13|3213.38|3205.68|3212.42|3204.72|25
1649323630000|2022-04-07 09:27:10|3213.22|3205.52|3212.86|3205.16|3213.45|3205.75|3212.77|3205.07|28
1649323640000|2022-04-07 09:27:20|3212.81|3205.11|3212.66|3204.96|3213.29|3205.59|3212.61|3204.91|27
1649323650000|2022-04-07 09:27:30|3212.7|3205|3212.46|3204.76|3213.19|3205.49|3212.46|3204.76|23
1649323660000|2022-04-07 09:27:40|3212.47|3204.77|3212.44|3204.74|3212.62|3204.92|3212.35|3204.65|13
1649323670000|2022-04-07 09:27:50|3212.45|3204.75|3212.16|3204.46|3212.61|3204.91|3212.16|3204.46|23
1649323680000|2022-04-07 09:28:00|3212.19|3204.49|3210.61|3202.91|3212.26|3204.56|3210.46|3202.76|34
1649323690000|2022-04-07 09:28:10|3210.62|3202.92|3209.48|3201.78|3211.38|3203.68|3208.36|3200.66|37
1649323700000|2022-04-07 09:28:20|3209.64|3201.94|3212.46|3204.76|3212.78|3205.08|3209.64|3201.94|36
1649323710000|2022-04-07 09:28:30|3212.55|3204.85|3212.65|3204.95|3213.02|3205.32|3212.21|3204.51|28
1649323720000|2022-04-07 09:28:40|3212.63|3204.93|3209.83|3202.13|3212.63|3204.93|3209.61|3201.91|39
1649323730000|2022-04-07 09:28:50|3209.78|3202.08|3208.78|3201.08|3210.62|3202.92|3208.42|3200.72|38
1649323740000|2022-04-07 09:29:00|3208.69|3200.99|3210.34|3202.64|3210.34|3202.64|3208.55|3200.85|33
1649323750000|2022-04-07 09:29:10|3210.4|3202.7|3211|3203.3|3211.59|3203.89|3210.02|3202.32|36
1649323760000|2022-04-07 09:29:20|3211.06|3203.36|3211.73|3204.03|3211.75|3204.05|3210.44|3202.74|32
1649323770000|2022-04-07 09:29:30|3211.72|3204.02|3211.59|3203.89|3211.87|3204.17|3211.59|3203.89|20
1649323780000|2022-04-07 09:29:40|3211.39|3203.69|3211.27|3203.57|3212.2|3204.5|3210.98|3203.28|29
1649323790000|2022-04-07 09:29:50|3210.97|3203.27|3211.47|3203.77|3211.57|3203.87|3210.84|3203.14|32
1649323800000|2022-04-07 09:30:00|3211.42|3203.72|3211.89|3204.19|3212.24|3204.54|3211.39|3203.69|30
1649323810000|2022-04-07 09:30:10|3211.88|3204.18|3212.3|3204.6|3212.38|3204.68|3211.66|3203.96|25
1649323820000|2022-04-07 09:30:20|3212.29|3204.59|3212.09|3204.39|3212.29|3204.59|3212.02|3204.32|12
1649323830000|2022-04-07 09:30:30|3212.06|3204.36|3211.91|3204.21|3212.14|3204.44|3211.88|3204.18|20
1649323840000|2022-04-07 09:30:40|3211.9|3204.2|3212.32|3204.62|3212.32|3204.62|3211.9|3204.2|19
1649323850000|2022-04-07 09:30:50|3212.42|3204.72|3212.52|3204.82|3212.52|3204.82|3212.32|3204.62|14
1649323860000|2022-04-07 09:31:00|3212.36|3204.66|3212.36|3204.66|3212.98|3205.28|3212.36|3204.66|35
1649323870000|2022-04-07 09:31:10|3212.51|3204.81|3212.8|3205.1|3212.91|3205.21|3212.26|3204.56|32
1649323880000|2022-04-07 09:31:20|3212.81|3205.11|3212.84|3205.14|3212.88|3205.18|3212.5|3204.8|27
1649323890000|2022-04-07 09:31:30|3212.83|3205.13|3212.77|3205.07|3212.91|3205.21|3212.64|3204.94|26
1649323900000|2022-04-07 09:31:40|3212.78|3205.08|3212.75|3205.05|3212.79|3205.09|3212.75|3205.05|5
1649323910000|2022-04-07 09:31:50|3212.64|3204.94|3212.53|3204.83|3212.75|3205.05|3212.53|3204.83|10
1649323920000|2022-04-07 09:32:00|3212.65|3204.95|3212.64|3204.94|3212.67|3204.97|3212.53|3204.83|10
1649323930000|2022-04-07 09:32:10|3212.67|3204.97|3212.66|3204.96|3212.7|3205|3212.53|3204.83|16
1649323940000|2022-04-07 09:32:20|3212.7|3205|3212.82|3205.12|3212.86|3205.16|3212.62|3204.92|10
1649323950000|2022-04-07 09:32:30|3212.91|3205.21|3213.19|3205.49|3213.28|3205.58|3212.85|3205.15|16
1649323960000|2022-04-07 09:32:40|3213.16|3205.46|3213.07|3205.37|3213.22|3205.52|3212.99|3205.29|12
1649323970000|2022-04-07 09:32:50|3213.2|3205.5|3213.07|3205.37|3213.24|3205.54|3212.99|3205.29|15
1649323980000|2022-04-07 09:33:00|3212.99|3205.29|3213.16|3205.46|3213.16|3205.46|3212.99|3205.29|6
1649323990000|2022-04-07 09:33:10|3212.95|3205.25|3212.95|3205.25|3212.95|3205.25|3212.95|3205.25|1
1649324000000|2022-04-07 09:33:20|3213.02|3205.32|3213.01|3205.31|3213.04|3205.34|3212.95|3205.25|21
1649324010000|2022-04-07 09:33:30|3213.02|3205.32|3213.18|3205.48|3213.18|3205.48|3212.91|3205.21|12
1649324020000|2022-04-07 09:33:40|3213.16|3205.46|3213.86|3206.16|3213.86|3206.16|3213.16|3205.46|11
1649324030000|2022-04-07 09:33:50|3213.85|3206.15|3213.86|3206.16|3213.86|3206.16|3213.85|3206.15|6
1649324040000|2022-04-07 09:34:00|3213.85|3206.15|3213.94|3206.24|3214.05|3206.35|3213.68|3205.98|17
1649324050000|2022-04-07 09:34:10|3213.95|3206.25|3213.97|3206.27|3213.97|3206.27|3213.7|3206|16
1649324060000|2022-04-07 09:34:20|3213.96|3206.26|3213.9|3206.2|3214.07|3206.37|3213.88|3206.18|20
1649324070000|2022-04-07 09:34:30|3213.95|3206.25|3214.12|3206.42|3214.14|3206.44|3213.95|3206.25|11
1649324080000|2022-04-07 09:34:40|3214.11|3206.41|3213.84|3206.14|3214.11|3206.41|3213.84|3206.14|20
1649324090000|2022-04-07 09:34:50|3213.85|3206.15|3213.86|3206.16|3213.9|3206.2|3213.85|3206.15|25
1649324100000|2022-04-07 09:35:00|3213.87|3206.17|3213.86|3206.16|3213.87|3206.17|3213.8|3206.1|9
1649324110000|2022-04-07 09:35:10|3213.87|3206.17|3214.63|3206.93|3214.65|3206.95|3213.87|3206.17|14
1649324120000|2022-04-07 09:35:20|3214.61|3206.91|3214.37|3206.67|3214.85|3207.15|3214.37|3206.67|6
1649324130000|2022-04-07 09:35:30|3214.84|3207.14|3214.69|3206.99|3214.86|3207.16|3214.51|3206.81|16
1649324140000|2022-04-07 09:35:40|3214.85|3207.15|3214.55|3206.85|3214.85|3207.15|3214.55|3206.85|9
1649324150000|2022-04-07 09:35:50|3214.83|3207.13|3215.91|3208.21|3215.91|3208.21|3214.77|3207.07|27
1649324160000|2022-04-07 09:36:00|3215.53|3207.83|3215.99|3208.29|3216.58|3208.88|3215.53|3207.83|31
1649324170000|2022-04-07 09:36:10|3216.05|3208.35|3216.6|3208.9|3216.67|3208.97|3215.92|3208.22|25
1649324180000|2022-04-07 09:36:20|3216.53|3208.83|3217.17|3209.47|3217.41|3209.71|3216.53|3208.83|15
1649324190000|2022-04-07 09:36:30|3217.25|3209.55|3217.69|3209.99|3218.02|3210.32|3217.11|3209.41|21
1649324200000|2022-04-07 09:36:40|3217.8|3210.1|3218.09|3210.39|3218.09|3210.39|3217.65|3209.95|17
1649324210000|2022-04-07 09:36:50|3217.73|3210.03|3217.94|3210.24|3218.2|3210.5|3217.73|3210.03|28
1649324220000|2022-04-07 09:37:00|3217.79|3210.09|3217.75|3210.05|3218.12|3210.42|3217.7|3210|15
1649324230000|2022-04-07 09:37:10|3217.82|3210.12|3218.01|3210.31|3218.01|3210.31|3217.82|3210.12|5
1649324240000|2022-04-07 09:37:20|3217.81|3210.11|3217.81|3210.11|3217.81|3210.11|3217.81|3210.11|1
1649324250000|2022-04-07 09:37:30|3217.82|3210.12|3218.1|3210.4|3218.1|3210.4|3217.8|3210.1|5
1649324260000|2022-04-07 09:37:40|3218.11|3210.41|3218.48|3210.78|3218.48|3210.78|3218.08|3210.38|4
1649324270000|2022-04-07 09:37:50|3218.4|3210.7|3218.68|3210.98|3218.97|3211.27|3218.4|3210.7|31
1649324280000|2022-04-07 09:38:00|3218.9|3211.2|3218.89|3211.19|3219.09|3211.39|3218.8|3211.1|26
1649324290000|2022-04-07 09:38:10|3218.87|3211.17|3219.3|3211.6|3219.42|3211.72|3218.66|3210.96|35
1649324300000|2022-04-07 09:38:20|3218.87|3211.17|3218.68|3210.98|3219.03|3211.33|3217.9|3210.2|32
1649324310000|2022-04-07 09:38:30|3218.34|3210.64|3218.86|3211.16|3219.05|3211.35|3218.34|3210.64|30
1649324320000|2022-04-07 09:38:40|3218.91|3211.21|3218.21|3210.51|3218.91|3211.21|3218.21|3210.51|28
1649324330000|2022-04-07 09:38:50|3218.25|3210.55|3217.57|3209.87|3218.25|3210.55|3217.57|3209.87|22
1649324340000|2022-04-07 09:39:00|3217.49|3209.79|3217.14|3209.44|3217.5|3209.8|3217.13|3209.43|28
1649324350000|2022-04-07 09:39:10|3217.13|3209.43|3218.01|3210.31|3218.17|3210.47|3217.13|3209.43|19
1649324360000|2022-04-07 09:39:20|3218.17|3210.47|3218.56|3210.86|3218.62|3210.92|3218.17|3210.47|28
1649324370000|2022-04-07 09:39:30|3218.54|3210.84|3219.12|3211.42|3219.12|3211.42|3218.35|3210.65|33
1649324380000|2022-04-07 09:39:40|3218.91|3211.21|3230.52|3222.82|3230.59|3222.89|3218.89|3211.19|35
1649324390000|2022-04-07 09:39:50|3230.71|3223.01|3229.43|3221.73|3230.71|3223.01|3228.39|3220.69|40
1649324400000|2022-04-07 09:40:00|3229.6|3221.9|3232.68|3224.98|3232.72|3225.02|3229.6|3221.9|38
1649324410000|2022-04-07 09:40:10|3233.66|3225.96|3232.33|3224.63|3233.89|3226.19|3231.7|3224|39
1649324420000|2022-04-07 09:40:20|3232.13|3224.43|3233.54|3225.84|3233.73|3226.03|3232.13|3224.43|39
1649324430000|2022-04-07 09:40:30|3233.58|3225.88|3233.92|3226.22|3234.03|3226.33|3233.42|3225.72|35
1649324440000|2022-04-07 09:40:40|3233.99|3226.29|3233.63|3225.93|3234.19|3226.49|3233.63|3225.93|34
1649324450000|2022-04-07 09:40:50|3233.22|3225.52|3232.82|3225.12|3233.44|3225.74|3232.77|3225.07|34
1649324460000|2022-04-07 09:41:00|3233.04|3225.34|3231.71|3224.01|3233.06|3225.36|3231.71|3224.01|29
1649324470000|2022-04-07 09:41:10|3231.75|3224.05|3231.49|3223.79|3232.12|3224.42|3231.47|3223.77|33
1649324480000|2022-04-07 09:41:20|3231.45|3223.75|3230.52|3222.82|3231.48|3223.78|3230.52|3222.82|30
1649324490000|2022-04-07 09:41:30|3230.43|3222.73|3230.34|3222.64|3230.76|3223.06|3230.34|3222.64|34
1649324500000|2022-04-07 09:41:40|3230.29|3222.59|3230.08|3222.38|3230.43|3222.73|3230.07|3222.37|30
1649324510000|2022-04-07 09:41:50|3229.98|3222.28|3230.28|3222.58|3230.28|3222.58|3229.74|3222.04|19
1649324520000|2022-04-07 09:42:00|3230.34|3222.64|3233.33|3225.63|3233.33|3225.63|3230.33|3222.63|39
1649324530000|2022-04-07 09:42:10|3233.34|3225.64|3233.4|3225.7|3233.87|3226.17|3233.34|3225.64|20
1649324540000|2022-04-07 09:42:20|3233.52|3225.82|3234.17|3226.47|3234.17|3226.47|3233.52|3225.82|25
1649324550000|2022-04-07 09:42:30|3234.12|3226.42|3233.22|3225.52|3234.18|3226.48|3233.22|3225.52|25
1649324560000|2022-04-07 09:42:40|3233.24|3225.54|3233.39|3225.69|3233.6|3225.9|3233.13|3225.43|29
1649324570000|2022-04-07 09:42:50|3233.41|3225.71|3233.78|3226.08|3233.78|3226.08|3233.35|3225.65|31
1649324580000|2022-04-07 09:43:00|3233.72|3226.02|3233.71|3226.01|3233.77|3226.07|3233.48|3225.78|27
1649324590000|2022-04-07 09:43:10|3233.66|3225.96|3233.72|3226.02|3234.09|3226.39|3233.52|3225.82|33
1649324600000|2022-04-07 09:43:20|3233.73|3226.03|3233.29|3225.59|3233.93|3226.23|3233.29|3225.59|35
1649324610000|2022-04-07 09:43:30|3233.57|3225.87|3233.02|3225.32|3233.57|3225.87|3232.89|3225.19|33
1649324620000|2022-04-07 09:43:40|3233.03|3225.33|3233.87|3226.17|3234.2|3226.5|3232.96|3225.26|34
1649324630000|2022-04-07 09:43:50|3233.75|3226.05|3233.41|3225.71|3233.85|3226.15|3233.16|3225.46|31
1649324640000|2022-04-07 09:44:00|3233.39|3225.69|3231.5|3223.8|3233.96|3226.26|3231.24|3223.54|33
1649324650000|2022-04-07 09:44:10|3231.57|3223.87|3231.73|3224.03|3232.09|3224.39|3231.4|3223.7|33
1649324660000|2022-04-07 09:44:20|3231.18|3223.48|3230.57|3222.87|3231.18|3223.48|3230.32|3222.62|32
1649324670000|2022-04-07 09:44:30|3230.36|3222.66|3230.52|3222.82|3230.56|3222.86|3230.36|3222.66|22
1649324680000|2022-04-07 09:44:40|3230.51|3222.81|3229.57|3221.87|3230.51|3222.81|3229.57|3221.87|24
1649324690000|2022-04-07 09:44:50|3229.63|3221.93|3229.74|3222.04|3229.74|3222.04|3229.25|3221.55|25
1649324700000|2022-04-07 09:45:00|3229.76|3222.06|3230.9|3223.2|3230.9|3223.2|3229.69|3221.99|29
1649324710000|2022-04-07 09:45:10|3230.89|3223.19|3232.58|3224.88|3232.59|3224.89|3230.89|3223.19|36
1649324720000|2022-04-07 09:45:20|3232.66|3224.96|3232.91|3225.21|3233|3225.3|3232.52|3224.82|24
1649324730000|2022-04-07 09:45:30|3232.95|3225.25|3233.77|3226.07|3233.86|3226.16|3232.95|3225.25|35
1649324740000|2022-04-07 09:45:40|3233.83|3226.13|3233.74|3226.04|3234.08|3226.38|3233.71|3226.01|26
1649324750000|2022-04-07 09:45:50|3233.99|3226.29|3233.91|3226.21|3234.03|3226.33|3233.81|3226.11|27
1649324760000|2022-04-07 09:46:00|3233.9|3226.2|3233.11|3225.41|3233.9|3226.2|3233.02|3225.32|24
1649324770000|2022-04-07 09:46:10|3233.12|3225.42|3232.67|3224.97|3233.47|3225.77|3232.67|3224.97|33
1649324780000|2022-04-07 09:46:20|3232.59|3224.89|3230.77|3223.07|3232.59|3224.89|3230.66|3222.96|34
1649324790000|2022-04-07 09:46:30|3230.84|3223.14|3230.1|3222.4|3230.85|3223.15|3230.1|3222.4|32
1649324800000|2022-04-07 09:46:40|3230.06|3222.36|3229.37|3221.67|3230.1|3222.4|3229.37|3221.67|29
1649324810000|2022-04-07 09:46:50|3229.07|3221.37|3225.5|3217.8|3229.07|3221.37|3225.4|3217.7|39
1649324820000|2022-04-07 09:47:00|3225.41|3217.71|3226.12|3218.42|3226.46|3218.76|3224.26|3216.56|39
1649324830000|2022-04-07 09:47:10|3226.19|3218.49|3227.73|3220.03|3228.18|3220.48|3226.07|3218.37|37
1649324840000|2022-04-07 09:47:20|3227.71|3220.01|3227.67|3219.97|3229.5|3221.8|3227.63|3219.93|36
1649324850000|2022-04-07 09:47:30|3227.76|3220.06|3228.25|3220.55|3228.25|3220.55|3227.68|3219.98|28
1649324860000|2022-04-07 09:47:40|3228.17|3220.47|3227.69|3219.99|3228.18|3220.48|3227.48|3219.78|29
1649324870000|2022-04-07 09:47:50|3227.68|3219.98|3227.45|3219.75|3227.68|3219.98|3227.43|3219.73|20
1649324880000|2022-04-07 09:48:00|3227.27|3219.57|3227.74|3220.04|3228.79|3221.09|3227.27|3219.57|32
1649324890000|2022-04-07 09:48:10|3227.79|3220.09|3228.07|3220.37|3228.1|3220.4|3227.78|3220.08|22
1649324900000|2022-04-07 09:48:20|3228.03|3220.33|3228.18|3220.48|3228.18|3220.48|3228.03|3220.33|20
1649324910000|2022-04-07 09:48:30|3228.14|3220.44|3228.04|3220.34|3228.14|3220.44|3228.03|3220.33|18
1649324920000|2022-04-07 09:48:40|3228.05|3220.35|3227.99|3220.29|3228.09|3220.39|3227.95|3220.25|28
1649324930000|2022-04-07 09:48:50|3228.05|3220.35|3227.49|3219.79|3228.09|3220.39|3227.46|3219.76|31
1649324940000|2022-04-07 09:49:00|3227.46|3219.76|3225.83|3218.13|3227.51|3219.81|3225.67|3217.97|23
1649324950000|2022-04-07 09:49:10|3225.79|3218.09|3225.74|3218.04|3225.88|3218.18|3225.62|3217.92|24
1649324960000|2022-04-07 09:49:20|3225.75|3218.05|3225.66|3217.96|3225.8|3218.1|3225.62|3217.92|27
1649324970000|2022-04-07 09:49:30|3225.75|3218.05|3224.58|3216.88|3225.75|3218.05|3223.63|3215.93|30
1649324980000|2022-04-07 09:49:40|3224.6|3216.9|3225.63|3217.93|3225.75|3218.05|3224.6|3216.9|25
1649324990000|2022-04-07 09:49:50|3225.65|3217.95|3225.42|3217.72|3225.71|3218.01|3225.23|3217.53|30
1649325000000|2022-04-07 09:50:00|3225.59|3217.89|3225.67|3217.97|3226.36|3218.66|3225.43|3217.73|37
1649325010000|2022-04-07 09:50:10|3225.4|3217.7|3225.55|3217.85|3226.32|3218.62|3225.25|3217.55|33
1649325020000|2022-04-07 09:50:20|3225.35|3217.65|3222.72|3215.02|3225.35|3217.65|3222.7|3215|35
1649325030000|2022-04-07 09:50:30|3222.81|3215.11|3222.33|3214.63|3223.23|3215.53|3222.26|3214.56|37
1649325040000|2022-04-07 09:50:40|3222.45|3214.75|3222.38|3214.68|3222.53|3214.83|3222.28|3214.58|18
1649325050000|2022-04-07 09:50:50|3222.36|3214.66|3224.53|3216.83|3224.53|3216.83|3222.31|3214.61|33
1649325060000|2022-04-07 09:51:00|3224.45|3216.75|3225.05|3217.35|3225.15|3217.45|3224.45|3216.75|31
1649325070000|2022-04-07 09:51:10|3225.03|3217.33|3224.97|3217.27|3225.13|3217.43|3224.93|3217.23|24
1649325080000|2022-04-07 09:51:20|3225.01|3217.31|3224.71|3217.01|3225.13|3217.43|3224.7|3217|24
1649325090000|2022-04-07 09:51:30|3224.72|3217.02|3223.9|3216.2|3224.77|3217.07|3223.7|3216|30
1649325100000|2022-04-07 09:51:40|3223.86|3216.16|3223.78|3216.08|3223.92|3216.22|3223.78|3216.08|15
1649325110000|2022-04-07 09:51:50|3223.85|3216.15|3225.49|3217.79|3225.49|3217.79|3223.59|3215.89|25
1649325120000|2022-04-07 09:52:00|3225.4|3217.7|3224.75|3217.05|3225.4|3217.7|3224.75|3217.05|29
1649325130000|2022-04-07 09:52:10|3224.97|3217.27|3225.43|3217.73|3225.55|3217.85|3224.72|3217.02|28
1649325140000|2022-04-07 09:52:20|3225.5|3217.8|3225.24|3217.54|3225.81|3218.11|3225.19|3217.49|33
1649325150000|2022-04-07 09:52:30|3225.26|3217.56|3224.85|3217.15|3225.26|3217.56|3224.78|3217.08|28
1649325160000|2022-04-07 09:52:40|3224.88|3217.18|3224.8|3217.1|3224.92|3217.22|3224.79|3217.09|20
1649325170000|2022-04-07 09:52:50|3224.78|3217.08|3224.78|3217.08|3224.87|3217.17|3224.77|3217.07|13
1649325180000|2022-04-07 09:53:00|3224.79|3217.09|3224.14|3216.44|3224.79|3217.09|3224.08|3216.38|20
1649325190000|2022-04-07 09:53:10|3224.06|3216.36|3223.3|3215.6|3224.17|3216.47|3223.21|3215.51|33
1649325200000|2022-04-07 09:53:20|3223.34|3215.64|3223.14|3215.44|3223.43|3215.73|3222.72|3215.02|26
1649325210000|2022-04-07 09:53:30|3222.49|3214.79|3222.64|3214.94|3223.86|3216.16|3221.56|3213.86|32
1649325220000|2022-04-07 09:53:40|3222.67|3214.97|3224.77|3217.07|3224.77|3217.07|3222.67|3214.97|36
1649325230000|2022-04-07 09:53:50|3224.78|3217.08|3224.53|3216.83|3224.88|3217.18|3224.53|3216.83|23
1649325240000|2022-04-07 09:54:00|3224.55|3216.85|3223.21|3215.51|3224.6|3216.9|3223.21|3215.51|33
1649325250000|2022-04-07 09:54:10|3223.22|3215.52|3224.14|3216.44|3224.25|3216.55|3223.1|3215.4|34
1649325260000|2022-04-07 09:54:20|3224.11|3216.41|3224.36|3216.66|3224.38|3216.68|3224.06|3216.36|23
1649325270000|2022-04-07 09:54:30|3224.39|3216.69|3224.06|3216.36|3224.39|3216.69|3223.93|3216.23|30
1649325280000|2022-04-07 09:54:40|3224.07|3216.37|3224.54|3216.84|3224.85|3217.15|3223.87|3216.17|21
1649325290000|2022-04-07 09:54:50|3224.53|3216.83|3225.15|3217.45|3225.15|3217.45|3224.53|3216.83|19
1649325300000|2022-04-07 09:55:00|3225.09|3217.39|3224.21|3216.51|3225.19|3217.49|3224.18|3216.48|23
1649325310000|2022-04-07 09:55:10|3224.23|3216.53|3224.88|3217.18|3224.97|3217.27|3224.21|3216.51|21
1649325320000|2022-04-07 09:55:20|3224.89|3217.19|3224.79|3217.09|3224.92|3217.22|3224.79|3217.09|19
1649325330000|2022-04-07 09:55:30|3224.71|3217.01|3224.07|3216.37|3224.74|3217.04|3223.94|3216.24|36
1649325340000|2022-04-07 09:55:40|3224.08|3216.38|3223.56|3215.86|3224.22|3216.52|3223.54|3215.84|39
1649325350000|2022-04-07 09:55:50|3223.64|3215.94|3223.99|3216.29|3224.21|3216.51|3223.59|3215.89|32
1649325360000|2022-04-07 09:56:00|3223.89|3216.19|3225.91|3218.21|3225.91|3218.21|3223.79|3216.09|39
1649325370000|2022-04-07 09:56:10|3226.03|3218.33|3225.11|3217.41|3226.23|3218.53|3225.06|3217.36|33
1649325380000|2022-04-07 09:56:20|3225.14|3217.44|3225.12|3217.42|3225.35|3217.65|3224.47|3216.77|30
1649325390000|2022-04-07 09:56:30|3225.13|3217.43|3225.33|3217.63|3225.38|3217.68|3225.03|3217.33|27
1649325400000|2022-04-07 09:56:40|3225.31|3217.61|3225.57|3217.87|3226.09|3218.39|3225.15|3217.45|20
1649325410000|2022-04-07 09:56:50|3225.56|3217.86|3225.82|3218.12|3226.07|3218.37|3225.56|3217.86|24
1649325420000|2022-04-07 09:57:00|3225.76|3218.06|3226.45|3218.75|3226.56|3218.86|3225.32|3217.62|29
1649325430000|2022-04-07 09:57:10|3226.48|3218.78|3227.06|3219.36|3227.06|3219.36|3226.42|3218.72|9
1649325440000|2022-04-07 09:57:20|3227.02|3219.32|3227.61|3219.91|3227.61|3219.91|3226.4|3218.7|33
1649325450000|2022-04-07 09:57:30|3227.65|3219.95|3227.32|3219.62|3227.65|3219.95|3227.32|3219.62|28
1649325460000|2022-04-07 09:57:40|3227.48|3219.78|3228.32|3220.62|3228.37|3220.67|3227.48|3219.78|20
1649325470000|2022-04-07 09:57:50|3228.29|3220.59|3227.99|3220.29|3228.29|3220.59|3227.57|3219.87|25
1649325480000|2022-04-07 09:58:00|3228|3220.3|3228.89|3221.19|3229.02|3221.32|3228|3220.3|20
1649325490000|2022-04-07 09:58:10|3228.99|3221.29|3229.57|3221.87|3229.57|3221.87|3228.77|3221.07|24
1649325500000|2022-04-07 09:58:20|3229.43|3221.73|3229.49|3221.79|3229.63|3221.93|3229.43|3221.73|28
1649325510000|2022-04-07 09:58:30|3229.5|3221.8|3230.95|3223.25|3230.95|3223.25|3229.5|3221.8|24
1649325520000|2022-04-07 09:58:40|3231.04|3223.34|3230.98|3223.28|3231.43|3223.73|3230.76|3223.06|28
1649325530000|2022-04-07 09:58:50|3230.94|3223.24|3230.45|3222.75|3231|3223.3|3230.38|3222.68|32
1649325540000|2022-04-07 09:59:00|3230.46|3222.76|3232.22|3224.52|3232.32|3224.62|3230.44|3222.74|25
1649325550000|2022-04-07 09:59:10|3232.25|3224.55|3231.57|3223.87|3232.38|3224.68|3231.57|3223.87|23
1649325560000|2022-04-07 09:59:20|3231.44|3223.74|3230.41|3222.71|3231.48|3223.78|3230.41|3222.71|35
1649325570000|2022-04-07 09:59:30|3230.44|3222.74|3232.07|3224.37|3232.07|3224.37|3229.96|3222.26|36
1649325580000|2022-04-07 09:59:40|3232.08|3224.38|3232.18|3224.48|3233.04|3225.34|3231.97|3224.27|30
1649325590000|2022-04-07 09:59:50|3232.29|3224.59|3231.52|3223.82|3232.29|3224.59|3231.38|3223.68|28
1649325600000|2022-04-07 10:00:00|3231.51|3223.81|3231.75|3224.05|3232.35|3224.65|3230.76|3223.06|32
1649325610000|2022-04-07 10:00:10|3231.98|3224.28|3232.54|3224.84|3233.25|3225.55|3231.98|3224.28|29
1649325620000|2022-04-07 10:00:20|3232.64|3224.94|3232.84|3225.14|3232.84|3225.14|3232.31|3224.61|31
1649325630000|2022-04-07 10:00:30|3232.63|3224.93|3233.17|3225.47|3233.21|3225.51|3232.63|3224.93|20
1649325640000|2022-04-07 10:00:40|3233.16|3225.46|3233.3|3225.6|3233.44|3225.74|3233.15|3225.45|21
1649325650000|2022-04-07 10:00:50|3233.28|3225.58|3231.75|3224.05|3233.38|3225.68|3231.75|3224.05|31
1649325660000|2022-04-07 10:01:00|3231.8|3224.1|3231.67|3223.97|3231.8|3224.1|3231.54|3223.84|19
1649325670000|2022-04-07 10:01:10|3231.7|3224|3230.94|3223.24|3231.7|3224|3230.77|3223.07|36
1649325680000|2022-04-07 10:01:20|3230.66|3222.96|3230.99|3223.29|3231|3223.3|3230.51|3222.81|30
1649325690000|2022-04-07 10:01:30|3230.98|3223.28|3230.78|3223.08|3231.01|3223.31|3230.76|3223.06|25
1649325700000|2022-04-07 10:01:40|3230.81|3223.11|3230.85|3223.15|3230.86|3223.16|3230.49|3222.79|23
1649325710000|2022-04-07 10:01:50|3230.8|3223.1|3230.79|3223.09|3231.22|3223.52|3230.71|3223.01|33
1649325720000|2022-04-07 10:02:00|3230.89|3223.19|3231.01|3223.31|3231.1|3223.4|3230.79|3223.09|22
1649325730000|2022-04-07 10:02:10|3230.95|3223.25|3231.4|3223.7|3231.46|3223.76|3230.66|3222.96|36
1649325740000|2022-04-07 10:02:20|3231.37|3223.67|3232.1|3224.4|3232.1|3224.4|3231.23|3223.53|23
1649325750000|2022-04-07 10:02:30|3232.25|3224.55|3231.17|3223.47|3232.41|3224.71|3231.13|3223.43|32
1649325760000|2022-04-07 10:02:40|3231.14|3223.44|3231.43|3223.73|3231.66|3223.96|3231.14|3223.44|25
1649325770000|2022-04-07 10:02:50|3231.47|3223.77|3231.25|3223.55|3231.65|3223.95|3230.92|3223.22|35
1649325780000|2022-04-07 10:03:00|3231.24|3223.54|3231.06|3223.36|3231.25|3223.55|3230.91|3223.21|24
1649325790000|2022-04-07 10:03:10|3231.07|3223.37|3229.63|3221.93|3231.11|3223.41|3229.63|3221.93|31
1649325800000|2022-04-07 10:03:20|3229.66|3221.96|3229.14|3221.44|3229.66|3221.96|3229.13|3221.43|23
1649325810000|2022-04-07 10:03:30|3229.13|3221.43|3231.24|3223.54|3231.24|3223.54|3228.39|3220.69|38
1649325820000|2022-04-07 10:03:40|3231.22|3223.52|3230.28|3222.58|3231.34|3223.64|3230.28|3222.58|37
1649325830000|2022-04-07 10:03:50|3230.27|3222.57|3231.08|3223.38|3231.1|3223.4|3230.13|3222.43|36
1649325840000|2022-04-07 10:04:00|3231.22|3223.52|3231.64|3223.94|3232.59|3224.89|3231.22|3223.52|37
1649325850000|2022-04-07 10:04:10|3231.69|3223.99|3232.06|3224.36|3232.12|3224.42|3231.69|3223.99|29
1649325860000|2022-04-07 10:04:20|3232.03|3224.33|3232.44|3224.74|3232.7|3225|3231.22|3223.52|35
1649325870000|2022-04-07 10:04:30|3232.43|3224.73|3231.88|3224.18|3232.61|3224.91|3231.84|3224.14|28
1649325880000|2022-04-07 10:04:40|3231.95|3224.25|3231.37|3223.67|3232.09|3224.39|3231.37|3223.67|14
1649325890000|2022-04-07 10:04:50|3231.4|3223.7|3229.97|3222.27|3231.4|3223.7|3229.97|3222.27|28
1649325900000|2022-04-07 10:05:00|3230.45|3222.75|3227.94|3220.24|3230.45|3222.75|3227.66|3219.96|37
1649325910000|2022-04-07 10:05:10|3227.93|3220.23|3227.26|3219.56|3228.53|3220.83|3226.8|3219.1|39
1649325920000|2022-04-07 10:05:20|3226.4|3218.7|3227.7|3220|3228|3220.3|3226.18|3218.48|38
1649325930000|2022-04-07 10:05:30|3227.63|3219.93|3227.42|3219.72|3227.73|3220.03|3226.62|3218.92|36
1649325940000|2022-04-07 10:05:40|3227.67|3219.97|3229.63|3221.93|3229.63|3221.93|3227.48|3219.78|34
1649325950000|2022-04-07 10:05:50|3229.65|3221.95|3229.49|3221.79|3230.38|3222.68|3229.49|3221.79|37
1649325960000|2022-04-07 10:06:00|3229.66|3221.96|3229.76|3222.06|3229.95|3222.25|3229.44|3221.74|20
1649325970000|2022-04-07 10:06:10|3229.82|3222.12|3230.17|3222.47|3230.56|3222.86|3229.82|3222.12|17
1649325980000|2022-04-07 10:06:20|3230.56|3222.86|3230.29|3222.59|3230.69|3222.99|3230.29|3222.59|23
1649325990000|2022-04-07 10:06:30|3230.43|3222.73|3230.28|3222.58|3230.46|3222.76|3230.26|3222.56|23
1649326000000|2022-04-07 10:06:40|3230.54|3222.84|3230.42|3222.72|3230.62|3222.92|3230.29|3222.59|25
1649326010000|2022-04-07 10:06:50|3230.29|3222.59|3230.54|3222.84|3230.59|3222.89|3230.29|3222.59|11
1649326020000|2022-04-07 10:07:00|3230.59|3222.89|3230.64|3222.94|3230.69|3222.99|3230.54|3222.84|18
1649326030000|2022-04-07 10:07:10|3230.67|3222.97|3230.5|3222.8|3231|3223.3|3230.5|3222.8|16
1649326040000|2022-04-07 10:07:20|3230.53|3222.83|3230.57|3222.87|3230.99|3223.29|3230.53|3222.83|21
1649326050000|2022-04-07 10:07:30|3230.54|3222.84|3230.86|3223.16|3230.93|3223.23|3230.54|3222.84|23
1649326060000|2022-04-07 10:07:40|3230.88|3223.18|3230.81|3223.11|3230.89|3223.19|3230.35|3222.65|25
1649326070000|2022-04-07 10:07:50|3230.76|3223.06|3229.93|3222.23|3230.76|3223.06|3229.84|3222.14|27
1649326080000|2022-04-07 10:08:00|3230.04|3222.34|3230.04|3222.34|3230.11|3222.41|3229.81|3222.11|25
1649326090000|2022-04-07 10:08:10|3229.97|3222.27|3231.11|3223.41|3231.82|3224.12|3229.97|3222.27|36
1649326100000|2022-04-07 10:08:20|3231.21|3223.51|3231.02|3223.32|3231.21|3223.51|3230.82|3223.12|31
1649326110000|2022-04-07 10:08:30|3231.05|3223.35|3230.7|3223|3231.09|3223.39|3230.7|3223|30
1649326120000|2022-04-07 10:08:40|3230.71|3223.01|3230.78|3223.08|3231.06|3223.36|3230.47|3222.77|25
1649326130000|2022-04-07 10:08:50|3231.16|3223.46|3232.36|3224.66|3232.49|3224.79|3231.16|3223.46|24
1649326140000|2022-04-07 10:09:00|3232.41|3224.71|3232.33|3224.63|3232.61|3224.91|3232.33|3224.63|15
1649326150000|2022-04-07 10:09:10|3232.39|3224.69|3232.13|3224.43|3232.45|3224.75|3231.4|3223.7|32
1649326160000|2022-04-07 10:09:20|3232.17|3224.47|3232.14|3224.44|3232.37|3224.67|3232.03|3224.33|22
1649326170000|2022-04-07 10:09:30|3232.15|3224.45|3231.93|3224.23|3232.2|3224.5|3231.91|3224.21|25
1649326180000|2022-04-07 10:09:40|3232.01|3224.31|3232.19|3224.49|3232.2|3224.5|3231.99|3224.29|22
1649326190000|2022-04-07 10:09:50|3232.13|3224.43|3232.42|3224.72|3232.58|3224.88|3232.13|3224.43|20
1649326200000|2022-04-07 10:10:00|3232.35|3224.65|3231.56|3223.86|3232.43|3224.73|3231.5|3223.8|32
1649326210000|2022-04-07 10:10:10|3231.53|3223.83|3232.09|3224.39|3232.27|3224.57|3231.47|3223.77|36
1649326220000|2022-04-07 10:10:20|3232.31|3224.61|3232.13|3224.43|3232.31|3224.61|3231.99|3224.29|20
1649326230000|2022-04-07 10:10:30|3232.15|3224.45|3232.17|3224.47|3232.28|3224.58|3232.12|3224.42|19
1649326240000|2022-04-07 10:10:40|3232.19|3224.49|3232.06|3224.36|3232.46|3224.76|3232.05|3224.35|29
1649326250000|2022-04-07 10:10:50|3232.37|3224.67|3233.05|3225.35|3233.05|3225.35|3232.06|3224.36|19
1649326260000|2022-04-07 10:11:00|3233.04|3225.34|3233.16|3225.46|3233.18|3225.48|3233.04|3225.34|9
1649326270000|2022-04-07 10:11:10|3233.18|3225.48|3233.2|3225.5|3233.2|3225.5|3233.15|3225.45|12
1649326280000|2022-04-07 10:11:20|3233.18|3225.48|3233.23|3225.53|3233.26|3225.56|3233.18|3225.48|16
1649326290000|2022-04-07 10:11:30|3233.22|3225.52|3232.4|3224.7|3233.22|3225.52|3232.4|3224.7|25
1649326300000|2022-04-07 10:11:40|3232.53|3224.83|3232.56|3224.86|3232.72|3225.02|3232.38|3224.68|23
1649326310000|2022-04-07 10:11:50|3232.57|3224.87|3233.01|3225.31|3233.04|3225.34|3232.48|3224.78|27
1649326320000|2022-04-07 10:12:00|3232.97|3225.27|3233.3|3225.6|3233.36|3225.66|3232.64|3224.94|32
1649326330000|2022-04-07 10:12:10|3233.32|3225.62|3232.75|3225.05|3233.48|3225.78|3232.65|3224.95|28
1649326340000|2022-04-07 10:12:20|3232.66|3224.96|3233.14|3225.44|3233.14|3225.44|3232.58|3224.88|25
1649326350000|2022-04-07 10:12:30|3233.05|3225.35|3232.96|3225.26|3233.24|3225.54|3232.96|3225.26|31
1649326360000|2022-04-07 10:12:40|3232.97|3225.27|3233.05|3225.35|3233.16|3225.46|3232.91|3225.21|31
1649326370000|2022-04-07 10:12:50|3233.07|3225.37|3233.05|3225.35|3233.08|3225.38|3233.01|3225.31|18
1649326380000|2022-04-07 10:13:00|3232.97|3225.27|3231.91|3224.21|3232.97|3225.27|3231.78|3224.08|17
1649326390000|2022-04-07 10:13:10|3231.77|3224.07|3231.47|3223.77|3231.85|3224.15|3231.03|3223.33|34
1649326400000|2022-04-07 10:13:20|3231.45|3223.75|3233.32|3225.62|3233.32|3225.62|3231.22|3223.52|35
1649326410000|2022-04-07 10:13:30|3233.34|3225.64|3233.52|3225.82|3233.67|3225.97|3232.95|3225.25|33
1649326420000|2022-04-07 10:13:40|3233.46|3225.76|3233.08|3225.38|3233.47|3225.77|3233.08|3225.38|23
1649326430000|2022-04-07 10:13:50|3233.09|3225.39|3231.85|3224.15|3233.09|3225.39|3231.85|3224.15|33
1649326440000|2022-04-07 10:14:00|3231.89|3224.19|3232.1|3224.4|3232.13|3224.43|3231.6|3223.9|28
1649326450000|2022-04-07 10:14:10|3232.5|3224.8|3232.6|3224.9|3232.72|3225.02|3232.5|3224.8|24
1649326460000|2022-04-07 10:14:20|3232.59|3224.89|3232.87|3225.17|3232.87|3225.17|3232.5|3224.8|19
1649326470000|2022-04-07 10:14:30|3232.9|3225.2|3233.18|3225.48|3233.27|3225.57|3232.9|3225.2|29
1649326480000|2022-04-07 10:14:40|3233.19|3225.49|3233.25|3225.55|3233.27|3225.57|3233.13|3225.43|16
1649326490000|2022-04-07 10:14:50|3233.24|3225.54|3233.33|3225.63|3233.7|3226|3233.21|3225.51|26
1649326500000|2022-04-07 10:15:00|3233.34|3225.64|3234.09|3226.39|3234.13|3226.43|3233.34|3225.64|35
1649326510000|2022-04-07 10:15:10|3234.04|3226.34|3234.25|3226.55|3234.25|3226.55|3233.87|3226.17|28
1649326520000|2022-04-07 10:15:20|3234.24|3226.54|3234.1|3226.4|3234.24|3226.54|3233.98|3226.28|22
1649326530000|2022-04-07 10:15:30|3234.05|3226.35|3232.11|3224.41|3234.1|3226.4|3231.96|3224.26|32
1649326540000|2022-04-07 10:15:40|3232.12|3224.42|3232.6|3224.9|3232.67|3224.97|3232.01|3224.31|32
1649326550000|2022-04-07 10:15:50|3232.84|3225.14|3233.36|3225.66|3233.55|3225.85|3232.8|3225.1|36
1649326560000|2022-04-07 10:16:00|3233.48|3225.78|3232.61|3224.91|3233.87|3226.17|3232.61|3224.91|24
1649326570000|2022-04-07 10:16:10|3232.6|3224.9|3233.32|3225.62|3233.36|3225.66|3232.59|3224.89|31
1649326580000|2022-04-07 10:16:20|3233.34|3225.64|3233.19|3225.49|3233.85|3226.15|3233.19|3225.49|31
1649326590000|2022-04-07 10:16:30|3233.2|3225.5|3233.46|3225.76|3233.62|3225.92|3233.2|3225.5|19
1649326600000|2022-04-07 10:16:40|3233.45|3225.75|3233.7|3226|3233.7|3226|3233.12|3225.42|25
1649326610000|2022-04-07 10:16:50|3233.71|3226.01|3234.45|3226.75|3234.6|3226.9|3233.71|3226.01|29
1649326620000|2022-04-07 10:17:00|3234.41|3226.71|3234.79|3227.09|3235.04|3227.34|3234.29|3226.59|30
1649326630000|2022-04-07 10:17:10|3234.41|3226.71|3233.43|3225.73|3234.41|3226.71|3233.1|3225.4|30
1649326640000|2022-04-07 10:17:20|3233.4|3225.7|3233.43|3225.73|3233.53|3225.83|3233.02|3225.32|32
1649326650000|2022-04-07 10:17:30|3233.42|3225.72|3233.42|3225.72|3234.22|3226.52|3233.17|3225.47|28
1649326660000|2022-04-07 10:17:40|3233.48|3225.78|3233.87|3226.17|3233.93|3226.23|3233.18|3225.48|29
1649326670000|2022-04-07 10:17:50|3233.86|3226.16|3232.88|3225.18|3233.86|3226.16|3232.73|3225.03|28
1649326680000|2022-04-07 10:18:00|3232.86|3225.16|3233.04|3225.34|3233.12|3225.42|3232.76|3225.06|21
1649326690000|2022-04-07 10:18:10|3233.01|3225.31|3233.09|3225.39|3233.09|3225.39|3232.73|3225.03|24
1649326700000|2022-04-07 10:18:20|3233.06|3225.36|3232.19|3224.49|3233.08|3225.38|3232.19|3224.49|24
1649326710000|2022-04-07 10:18:30|3232.12|3224.42|3231.88|3224.18|3232.22|3224.52|3231.67|3223.97|18
1649326720000|2022-04-07 10:18:40|3231.94|3224.24|3230.67|3222.97|3232.1|3224.4|3230.67|3222.97|34
1649326730000|2022-04-07 10:18:50|3230.72|3223.02|3229.49|3221.79|3230.72|3223.02|3229.44|3221.74|35
1649326740000|2022-04-07 10:19:00|3229.46|3221.76|3230.06|3222.36|3230.07|3222.37|3229.46|3221.76|32
1649326750000|2022-04-07 10:19:10|3230.01|3222.31|3229.37|3221.67|3230.06|3222.36|3229.32|3221.62|34
1649326760000|2022-04-07 10:19:20|3229.36|3221.66|3229.5|3221.8|3229.5|3221.8|3229.32|3221.62|26
1649326770000|2022-04-07 10:19:30|3229.51|3221.81|3228.85|3221.15|3229.51|3221.81|3228.72|3221.02|25
1649326780000|2022-04-07 10:19:40|3229|3221.3|3228.61|3220.91|3229|3221.3|3228.6|3220.9|16
1649326790000|2022-04-07 10:19:50|3228.65|3220.95|3227.25|3219.55|3228.65|3220.95|3227.25|3219.55|26
1649326800000|2022-04-07 10:20:00|3227.32|3219.62|3227.25|3219.55|3227.64|3219.94|3227.2|3219.5|29
1649326810000|2022-04-07 10:20:10|3227.23|3219.53|3227.98|3220.28|3227.98|3220.28|3226.42|3218.72|32
1649326820000|2022-04-07 10:20:20|3227.96|3220.26|3227.81|3220.11|3227.96|3220.26|3227.52|3219.82|29
1649326830000|2022-04-07 10:20:30|3227.8|3220.1|3227.69|3219.99|3228.25|3220.55|3227.59|3219.89|35
1649326840000|2022-04-07 10:20:40|3227.72|3220.02|3227.49|3219.79|3228.1|3220.4|3227.25|3219.55|32
1649326850000|2022-04-07 10:20:50|3227.45|3219.75|3227.79|3220.09|3227.79|3220.09|3227.29|3219.59|25
1649326860000|2022-04-07 10:21:00|3227.68|3219.98|3227.8|3220.1|3227.87|3220.17|3227.66|3219.96|29
1649326870000|2022-04-07 10:21:10|3227.85|3220.15|3227.95|3220.25|3228.01|3220.31|3227.47|3219.77|27
1649326880000|2022-04-07 10:21:20|3227.94|3220.24|3228.65|3220.95|3229.1|3221.4|3227.94|3220.24|24
1649326890000|2022-04-07 10:21:30|3228.68|3220.98|3229.12|3221.42|3229.15|3221.45|3228.68|3220.98|24
1649326900000|2022-04-07 10:21:40|3229.09|3221.39|3230.58|3222.88|3230.81|3223.11|3229.09|3221.39|32
1649326910000|2022-04-07 10:21:50|3230.57|3222.87|3230.42|3222.72|3230.9|3223.2|3230.35|3222.65|33
1649326920000|2022-04-07 10:22:00|3230.4|3222.7|3230.44|3222.74|3230.68|3222.98|3230.4|3222.7|20
1649326930000|2022-04-07 10:22:10|3230.43|3222.73|3231.13|3223.43|3231.13|3223.43|3229.97|3222.27|33
1649326940000|2022-04-07 10:22:20|3231.53|3223.83|3231.05|3223.35|3231.64|3223.94|3230.77|3223.07|33
1649326950000|2022-04-07 10:22:30|3231.32|3223.62|3231.7|3224|3231.98|3224.28|3231.07|3223.37|30
1649326960000|2022-04-07 10:22:40|3231.71|3224.01|3231.73|3224.03|3232|3224.3|3231.36|3223.66|33
1649326970000|2022-04-07 10:22:50|3231.64|3223.94|3231.59|3223.89|3231.66|3223.96|3231.18|3223.48|32
1649326980000|2022-04-07 10:23:00|3231.34|3223.64|3231.7|3224|3232.08|3224.38|3231.2|3223.5|29
1649326990000|2022-04-07 10:23:10|3231.69|3223.99|3230.32|3222.62|3231.74|3224.04|3230.32|3222.62|28
1649327000000|2022-04-07 10:23:20|3230.44|3222.74|3230.1|3222.4|3230.46|3222.76|3230.07|3222.37|25
1649327010000|2022-04-07 10:23:30|3230.33|3222.63|3231.4|3223.7|3231.6|3223.9|3230.32|3222.62|35
1649327020000|2022-04-07 10:23:40|3231.41|3223.71|3231.29|3223.59|3231.52|3223.82|3230.84|3223.14|31
1649327030000|2022-04-07 10:23:50|3231.31|3223.61|3231.7|3224|3232.25|3224.55|3231.31|3223.61|30
1649327040000|2022-04-07 10:24:00|3231.77|3224.07|3231.74|3224.04|3231.87|3224.17|3231.69|3223.99|19
1649327050000|2022-04-07 10:24:10|3231.81|3224.11|3231.96|3224.26|3232.03|3224.33|3231.75|3224.05|18
1649327060000|2022-04-07 10:24:20|3232|3224.3|3231.95|3224.25|3232.08|3224.38|3231.04|3223.34|30
1649327070000|2022-04-07 10:24:30|3232.56|3224.86|3233.11|3225.41|3233.46|3225.76|3232.56|3224.86|27
1649327080000|2022-04-07 10:24:40|3233.1|3225.4|3233.33|3225.63|3233.35|3225.65|3232.94|3225.24|17
1649327090000|2022-04-07 10:24:50|3233.27|3225.57|3232.39|3224.69|3233.27|3225.57|3232|3224.3|29
1649327100000|2022-04-07 10:25:00|3232.26|3224.56|3232.92|3225.22|3232.99|3225.29|3232.26|3224.56|31
1649327110000|2022-04-07 10:25:10|3232.8|3225.1|3232.97|3225.27|3233|3225.3|3232.54|3224.84|20
1649327120000|2022-04-07 10:25:20|3232.93|3225.23|3232.91|3225.21|3232.95|3225.25|3232.74|3225.04|14
1649327130000|2022-04-07 10:25:30|3232.92|3225.22|3232.52|3224.82|3232.92|3225.22|3232.49|3224.79|21
1649327140000|2022-04-07 10:25:40|3232.51|3224.81|3232.4|3224.7|3232.58|3224.88|3232.28|3224.58|17
1649327150000|2022-04-07 10:25:50|3232.41|3224.71|3232.42|3224.72|3232.46|3224.76|3232|3224.3|36
1649327160000|2022-04-07 10:26:00|3232.48|3224.78|3232.66|3224.96|3232.75|3225.05|3232.4|3224.7|14
1649327170000|2022-04-07 10:26:10|3232.67|3224.97|3232.36|3224.66|3232.84|3225.14|3232.33|3224.63|37
1649327180000|2022-04-07 10:26:20|3232.3|3224.6|3232.29|3224.59|3232.36|3224.66|3232.01|3224.31|24
1649327190000|2022-04-07 10:26:30|3232.28|3224.58|3232.22|3224.52|3232.29|3224.59|3232.21|3224.51|15
1649327200000|2022-04-07 10:26:40|3232.26|3224.56|3231.04|3223.34|3232.26|3224.56|3230.75|3223.05|30
1649327210000|2022-04-07 10:26:50|3231.09|3223.39|3230.79|3223.09|3231.13|3223.43|3230.79|3223.09|17
1649327220000|2022-04-07 10:27:00|3230.91|3223.21|3230.84|3223.14|3230.91|3223.21|3230.7|3223|15
1649327230000|2022-04-07 10:27:10|3230.9|3223.2|3230.04|3222.34|3230.9|3223.2|3230.04|3222.34|24
1649327240000|2022-04-07 10:27:20|3230.06|3222.36|3229.52|3221.82|3230.06|3222.36|3228.88|3221.18|32
1649327250000|2022-04-07 10:27:30|3229.47|3221.77|3229.61|3221.91|3229.66|3221.96|3229.47|3221.77|19
1649327260000|2022-04-07 10:27:40|3229.59|3221.89|3228.59|3220.89|3229.73|3222.03|3228.59|3220.89|24
1649327270000|2022-04-07 10:27:50|3228.6|3220.9|3229.35|3221.65|3229.36|3221.66|3228.6|3220.9|21
1649327280000|2022-04-07 10:28:00|3229.52|3221.82|3229.52|3221.82|3229.55|3221.85|3229.38|3221.68|14
1649327290000|2022-04-07 10:28:10|3229.46|3221.76|3229.13|3221.43|3229.46|3221.76|3229.08|3221.38|22
1649327300000|2022-04-07 10:28:20|3229.2|3221.5|3230.72|3223.02|3230.78|3223.08|3229.17|3221.47|21
1649327310000|2022-04-07 10:28:30|3230.79|3223.09|3230.03|3222.33|3230.81|3223.11|3229.66|3221.96|29
1649327320000|2022-04-07 10:28:40|3230.13|3222.43|3230.65|3222.95|3230.76|3223.06|3229.71|3222.01|24
1649327330000|2022-04-07 10:28:50|3230.66|3222.96|3231.02|3223.32|3231.24|3223.54|3230.6|3222.9|25
1649327340000|2022-04-07 10:29:00|3231.12|3223.42|3231.07|3223.37|3231.17|3223.47|3230.22|3222.52|23
1649327350000|2022-04-07 10:29:10|3231.12|3223.42|3232.1|3224.4|3232.5|3224.8|3231.12|3223.42|32
1649327360000|2022-04-07 10:29:20|3231.98|3224.28|3231.55|3223.85|3231.98|3224.28|3231.49|3223.79|25
1649327370000|2022-04-07 10:29:30|3231.53|3223.83|3231.38|3223.68|3231.57|3223.87|3231.38|3223.68|18
1649327380000|2022-04-07 10:29:40|3231.41|3223.71|3229.71|3222.01|3231.41|3223.71|3229.4|3221.7|36
1649327390000|2022-04-07 10:29:50|3229.82|3222.12|3230.29|3222.59|3230.3|3222.6|3229.31|3221.61|30
1649327400000|2022-04-07 10:30:00|3230.3|3222.6|3228.67|3220.97|3230.36|3222.66|3228.67|3220.97|36
1649327410000|2022-04-07 10:30:10|3228.69|3220.99|3228.55|3220.85|3228.83|3221.13|3228.55|3220.85|15
1649327420000|2022-04-07 10:30:20|3228.68|3220.98|3228.45|3220.75|3228.68|3220.98|3228.25|3220.55|26
1649327430000|2022-04-07 10:30:30|3228.47|3220.77|3228.44|3220.74|3228.6|3220.9|3228.38|3220.68|18
1649327440000|2022-04-07 10:30:40|3228.45|3220.75|3229.42|3221.72|3229.42|3221.72|3228.45|3220.75|12
1649327450000|2022-04-07 10:30:50|3229.39|3221.69|3229.48|3221.78|3230.12|3222.42|3229.39|3221.69|27
1649327460000|2022-04-07 10:31:00|3229.9|3222.2|3229.57|3221.87|3229.9|3222.2|3229.36|3221.66|15
1649327470000|2022-04-07 10:31:10|3229.58|3221.88|3229.57|3221.87|3229.74|3222.04|3229.47|3221.77|8
1649327480000|2022-04-07 10:31:20|3229.74|3222.04|3229.84|3222.14|3230.15|3222.45|3229.74|3222.04|19
1649327490000|2022-04-07 10:31:30|3229.85|3222.15|3229.09|3221.39|3229.91|3222.21|3228.75|3221.05|18
1649327500000|2022-04-07 10:31:40|3229.12|3221.42|3229.15|3221.45|3229.26|3221.56|3229.04|3221.34|13
1649327510000|2022-04-07 10:31:50|3229.14|3221.44|3229.02|3221.32|3229.19|3221.49|3228.74|3221.04|19
1649327520000|2022-04-07 10:32:00|3229|3221.3|3228.65|3220.95|3229.12|3221.42|3227.86|3220.16|27
1649327530000|2022-04-07 10:32:10|3228.58|3220.88|3228.58|3220.88|3228.99|3221.29|3228.49|3220.79|35
1649327540000|2022-04-07 10:32:20|3228.76|3221.06|3226.99|3219.29|3228.91|3221.21|3226.93|3219.23|31
1649327550000|2022-04-07 10:32:30|3227|3219.3|3227.05|3219.35|3227.47|3219.77|3227|3219.3|30
1649327560000|2022-04-07 10:32:40|3227.06|3219.36|3226.94|3219.24|3227.09|3219.39|3226.76|3219.06|29
1649327570000|2022-04-07 10:32:50|3226.98|3219.28|3226.91|3219.21|3227.49|3219.79|3226.91|3219.21|28
1649327580000|2022-04-07 10:33:00|3226.94|3219.24|3225.55|3217.85|3226.94|3219.24|3225.52|3217.82|37
1649327590000|2022-04-07 10:33:10|3225.59|3217.89|3225.14|3217.44|3225.59|3217.89|3224.53|3216.83|35
1649327600000|2022-04-07 10:33:20|3225.17|3217.47|3223.69|3215.99|3225.17|3217.47|3223.64|3215.94|33
1649327610000|2022-04-07 10:33:30|3223.62|3215.92|3225.37|3217.67|3225.37|3217.67|3223.36|3215.66|27
1649327620000|2022-04-07 10:33:40|3225.23|3217.53|3223.82|3216.12|3225.29|3217.59|3223.69|3215.99|36
1649327630000|2022-04-07 10:33:50|3223.46|3215.76|3223.18|3215.48|3223.46|3215.76|3222.69|3214.99|38
1649327640000|2022-04-07 10:34:00|3223.15|3215.45|3223.13|3215.43|3223.15|3215.45|3222.5|3214.8|35
1649327650000|2022-04-07 10:34:10|3223.25|3215.55|3223.35|3215.65|3223.8|3216.1|3223.25|3215.55|32
1649327660000|2022-04-07 10:34:20|3223.4|3215.7|3225.17|3217.47|3225.17|3217.47|3223.05|3215.35|38
1649327670000|2022-04-07 10:34:30|3225.22|3217.52|3224.54|3216.84|3225.57|3217.87|3224.54|3216.84|36
1649327680000|2022-04-07 10:34:40|3224.53|3216.83|3225.22|3217.52|3225.31|3217.61|3224.53|3216.83|32
1649327690000|2022-04-07 10:34:50|3225.23|3217.53|3224.23|3216.53|3225.65|3217.95|3224.23|3216.53|35
1649327700000|2022-04-07 10:35:00|3224.19|3216.49|3223.82|3216.12|3224.46|3216.76|3223.82|3216.12|32
1649327710000|2022-04-07 10:35:10|3223.84|3216.14|3224.02|3216.32|3224.15|3216.45|3223.84|3216.14|29
1649327720000|2022-04-07 10:35:20|3224|3216.3|3221.26|3213.56|3224|3216.3|3221.19|3213.49|29
1649327730000|2022-04-07 10:35:30|3221.22|3213.52|3220.44|3212.74|3221.26|3213.56|3219.97|3212.27|33
1649327740000|2022-04-07 10:35:40|3220.51|3212.81|3219.94|3212.24|3220.55|3212.85|3219.94|3212.24|33
1649327750000|2022-04-07 10:35:50|3220.19|3212.49|3220.73|3213.03|3221.01|3213.31|3220.19|3212.49|32
1649327760000|2022-04-07 10:36:00|3220.7|3213|3220.46|3212.76|3220.92|3213.22|3219.91|3212.21|38
1649327770000|2022-04-07 10:36:10|3220.49|3212.79|3219.84|3212.14|3220.71|3213.01|3219.8|3212.1|30
1649327780000|2022-04-07 10:36:20|3219.82|3212.12|3219.73|3212.03|3220.04|3212.34|3219.24|3211.54|32
1649327790000|2022-04-07 10:36:30|3219.7|3212|3219.96|3212.26|3220.43|3212.73|3219.67|3211.97|35
1649327800000|2022-04-07 10:36:40|3220.11|3212.41|3220.44|3212.74|3220.64|3212.94|3220.11|3212.41|30
1649327810000|2022-04-07 10:36:50|3220.64|3212.94|3222.64|3214.94|3222.89|3215.19|3220.64|3212.94|36
1649327820000|2022-04-07 10:37:00|3222.66|3214.96|3220.47|3212.77|3222.66|3214.96|3220.47|3212.77|29
1649327830000|2022-04-07 10:37:10|3220.75|3213.05|3220.67|3212.97|3220.75|3213.05|3220.02|3212.32|32
1649327840000|2022-04-07 10:37:20|3220.65|3212.95|3221.34|3213.64|3221.93|3214.23|3220.65|3212.95|34
1649327850000|2022-04-07 10:37:30|3221.31|3213.61|3221.67|3213.97|3221.67|3213.97|3221.09|3213.39|30
1649327860000|2022-04-07 10:37:40|3221.68|3213.98|3221.57|3213.87|3222.1|3214.4|3221.57|3213.87|30
1649327870000|2022-04-07 10:37:50|3221.4|3213.7|3220.45|3212.75|3221.53|3213.83|3220.36|3212.66|29
1649327880000|2022-04-07 10:38:00|3220.54|3212.84|3222.83|3215.13|3222.83|3215.13|3220.45|3212.75|33
1649327890000|2022-04-07 10:38:10|3222.96|3215.26|3221.52|3213.82|3222.96|3215.26|3221.52|3213.82|24
1649327900000|2022-04-07 10:38:20|3221.48|3213.78|3222.62|3214.92|3222.85|3215.15|3221.39|3213.69|34
1649327910000|2022-04-07 10:38:30|3222.61|3214.91|3221.57|3213.87|3222.82|3215.12|3221.52|3213.82|34
1649327920000|2022-04-07 10:38:40|3221.64|3213.94|3221.67|3213.97|3221.86|3214.16|3221.57|3213.87|35
1649327930000|2022-04-07 10:38:50|3221.66|3213.96|3221.5|3213.8|3221.84|3214.14|3221.49|3213.79|24
1649327940000|2022-04-07 10:39:00|3221.52|3213.82|3222.57|3214.87|3222.67|3214.97|3221.44|3213.74|26
1649327950000|2022-04-07 10:39:10|3222.55|3214.85|3222.56|3214.86|3222.66|3214.96|3222.43|3214.73|27
1649327960000|2022-04-07 10:39:20|3222.6|3214.9|3222.62|3214.92|3223.08|3215.38|3222.5|3214.8|21
1649327970000|2022-04-07 10:39:30|3222.6|3214.9|3223.9|3216.2|3224.22|3216.52|3222.53|3214.83|34
1649327980000|2022-04-07 10:39:40|3223.95|3216.25|3223.04|3215.34|3223.97|3216.27|3222.79|3215.09|34
1649327990000|2022-04-07 10:39:50|3223.05|3215.35|3223.05|3215.35|3223.45|3215.75|3222.88|3215.18|34
1649328000000|2022-04-07 10:40:00|3223.1|3215.4|3223.42|3215.72|3223.99|3216.29|3223.04|3215.34|28
1649328010000|2022-04-07 10:40:10|3223.44|3215.74|3223.67|3215.97|3224.37|3216.67|3223.41|3215.71|32
1649328020000|2022-04-07 10:40:20|3223.81|3216.11|3223.56|3215.86|3224.17|3216.47|3223.56|3215.86|33
1649328030000|2022-04-07 10:40:30|3223.52|3215.82|3223.83|3216.13|3224.09|3216.39|3223.52|3215.82|20
1649328040000|2022-04-07 10:40:40|3223.78|3216.08|3223.55|3215.85|3224.15|3216.45|3223.55|3215.85|22
1649328050000|2022-04-07 10:40:50|3223.51|3215.81|3223.2|3215.5|3223.57|3215.87|3223.2|3215.5|25
1649328060000|2022-04-07 10:41:00|3223.22|3215.52|3222.03|3214.33|3223.23|3215.53|3222.03|3214.33|23
1649328070000|2022-04-07 10:41:10|3222.02|3214.32|3221.36|3213.66|3222.05|3214.35|3221.2|3213.5|30
1649328080000|2022-04-07 10:41:20|3221.37|3213.67|3222.12|3214.42|3222.15|3214.45|3221.29|3213.59|33
1649328090000|2022-04-07 10:41:30|3222.23|3214.53|3223.36|3215.66|3223.36|3215.66|3222.23|3214.53|31
1649328100000|2022-04-07 10:41:40|3223.3|3215.6|3222.36|3214.66|3223.36|3215.66|3222|3214.3|32
1649328110000|2022-04-07 10:41:50|3222.38|3214.68|3222.38|3214.68|3222.55|3214.85|3222.38|3214.68|30
1649328120000|2022-04-07 10:42:00|3221.99|3214.29|3222.46|3214.76|3222.55|3214.85|3221.9|3214.2|24
1649328130000|2022-04-07 10:42:10|3222.37|3214.67|3223.2|3215.5|3223.28|3215.58|3222.08|3214.38|34
1649328140000|2022-04-07 10:42:20|3222.91|3215.21|3221.4|3213.7|3223.15|3215.45|3220.63|3212.93|37
1649328150000|2022-04-07 10:42:30|3221.29|3213.59|3221.88|3214.18|3222.13|3214.43|3221.19|3213.49|29
1649328160000|2022-04-07 10:42:40|3221.71|3214.01|3221.12|3213.42|3221.71|3214.01|3220.87|3213.17|26
1649328170000|2022-04-07 10:42:50|3221.13|3213.43|3221.45|3213.75|3221.68|3213.98|3220.91|3213.21|32
1649328180000|2022-04-07 10:43:00|3221.51|3213.81|3222|3214.3|3222.24|3214.54|3221.51|3213.81|22
1649328190000|2022-04-07 10:43:10|3221.98|3214.28|3221.53|3213.83|3222.15|3214.45|3221.53|3213.83|32
1649328200000|2022-04-07 10:43:20|3221.54|3213.84|3221.99|3214.29|3222.13|3214.43|3221.44|3213.74|27
1649328210000|2022-04-07 10:43:30|3221.98|3214.28|3222.83|3215.13|3223.15|3215.45|3221.8|3214.1|33
1649328220000|2022-04-07 10:43:40|3223.24|3215.54|3222.17|3214.47|3223.27|3215.57|3222.09|3214.39|28
1649328230000|2022-04-07 10:43:50|3222.25|3214.55|3222.41|3214.71|3222.41|3214.71|3222.1|3214.4|27
1649328240000|2022-04-07 10:44:00|3222.43|3214.73|3222.03|3214.33|3222.43|3214.73|3222.03|3214.33|30
1649328250000|2022-04-07 10:44:10|3222.28|3214.58|3223.64|3215.94|3223.64|3215.94|3222.16|3214.46|26
1649328260000|2022-04-07 10:44:20|3223.51|3215.81|3223.78|3216.08|3224.14|3216.44|3223.16|3215.46|32
1649328270000|2022-04-07 10:44:30|3223.84|3216.14|3223.58|3215.88|3224.09|3216.39|3223.58|3215.88|22
1649328280000|2022-04-07 10:44:40|3223.6|3215.9|3223.97|3216.27|3224.38|3216.68|3223.17|3215.47|38
1649328290000|2022-04-07 10:44:50|3223.96|3216.26|3223.72|3216.02|3224.48|3216.78|3223.71|3216.01|18
1649328300000|2022-04-07 10:45:00|3224.21|3216.51|3224.46|3216.76|3224.63|3216.93|3223.63|3215.93|15
1649328310000|2022-04-07 10:45:10|3224.42|3216.72|3222.81|3215.11|3225.06|3217.36|3222.58|3214.88|37
1649328320000|2022-04-07 10:45:20|3222.76|3215.06|3223.11|3215.41|3223.11|3215.41|3222.68|3214.98|31
1649328330000|2022-04-07 10:45:30|3223.12|3215.42|3223.05|3215.35|3223.27|3215.57|3223|3215.3|25
1649328340000|2022-04-07 10:45:40|3223.04|3215.34|3222.8|3215.1|3223.29|3215.59|3222.74|3215.04|21
1649328350000|2022-04-07 10:45:50|3222.85|3215.15|3222.93|3215.23|3223.36|3215.66|3222.85|3215.15|27
1649328360000|2022-04-07 10:46:00|3222.92|3215.22|3223|3215.3|3223.08|3215.38|3222.72|3215.02|21
1649328370000|2022-04-07 10:46:10|3223.15|3215.45|3222.57|3214.87|3223.2|3215.5|3222.48|3214.78|28
1649328380000|2022-04-07 10:46:20|3222.52|3214.82|3222.88|3215.18|3222.88|3215.18|3222.52|3214.82|19
1649328390000|2022-04-07 10:46:30|3222.92|3215.22|3222.96|3215.26|3223.04|3215.34|3222.84|3215.14|28
1649328400000|2022-04-07 10:46:40|3222.97|3215.27|3223.52|3215.82|3223.77|3216.07|3222.97|3215.27|24
1649328410000|2022-04-07 10:46:50|3223.65|3215.95|3224.08|3216.38|3224.1|3216.4|3223.5|3215.8|26
1649328420000|2022-04-07 10:47:00|3224.67|3216.97|3223.79|3216.09|3224.69|3216.99|3223.79|3216.09|20
1649328430000|2022-04-07 10:47:10|3224.09|3216.39|3224.01|3216.31|3224.27|3216.57|3223.83|3216.13|30
1649328440000|2022-04-07 10:47:20|3223.94|3216.24|3224.04|3216.34|3224.11|3216.41|3223.89|3216.19|24
1649328450000|2022-04-07 10:47:30|3224.09|3216.39|3224.45|3216.75|3225.01|3217.31|3224.09|3216.39|25
1649328460000|2022-04-07 10:47:40|3224.47|3216.77|3224.95|3217.25|3224.95|3217.25|3224.47|3216.77|24
1649328470000|2022-04-07 10:47:50|3224.96|3217.26|3225.01|3217.31|3225.03|3217.33|3224.92|3217.22|33
1649328480000|2022-04-07 10:48:00|3224.92|3217.22|3224.99|3217.29|3225.03|3217.33|3224.8|3217.1|27
1649328490000|2022-04-07 10:48:10|3225.01|3217.31|3225.32|3217.62|3225.32|3217.62|3224.96|3217.26|20
1649328500000|2022-04-07 10:48:20|3225.4|3217.7|3225.37|3217.67|3225.97|3218.27|3225.1|3217.4|12
1649328510000|2022-04-07 10:48:30|3225.67|3217.97|3225.99|3218.29|3226.05|3218.35|3225.35|3217.65|35
1649328520000|2022-04-07 10:48:40|3225.82|3218.12|3226.37|3218.67|3226.42|3218.72|3225.77|3218.07|27
1649328530000|2022-04-07 10:48:50|3226.39|3218.69|3226|3218.3|3226.44|3218.74|3225.97|3218.27|27
1649328540000|2022-04-07 10:49:00|3226.01|3218.31|3226.03|3218.33|3226.05|3218.35|3225.99|3218.29|11
1649328550000|2022-04-07 10:49:10|3226.04|3218.34|3225.77|3218.07|3226.04|3218.34|3225.76|3218.06|15
1649328560000|2022-04-07 10:49:20|3225.76|3218.06|3225.94|3218.24|3226.02|3218.32|3225.75|3218.05|13
1649328570000|2022-04-07 10:49:30|3226.02|3218.32|3226.25|3218.55|3226.48|3218.78|3225.94|3218.24|27
1649328580000|2022-04-07 10:49:40|3226.26|3218.56|3227.2|3219.5|3227.2|3219.5|3226.26|3218.56|25
1649328590000|2022-04-07 10:49:50|3227.18|3219.48|3227.86|3220.16|3227.86|3220.16|3227.12|3219.42|25
1649328600000|2022-04-07 10:50:00|3227.79|3220.09|3227.87|3220.17|3227.89|3220.19|3227.37|3219.67|25
1649328610000|2022-04-07 10:50:10|3227.86|3220.16|3228.12|3220.42|3228.58|3220.88|3227.86|3220.16|34
1649328620000|2022-04-07 10:50:20|3228.13|3220.43|3228.75|3221.05|3228.78|3221.08|3228.13|3220.43|29
1649328630000|2022-04-07 10:50:30|3228.74|3221.04|3229.2|3221.5|3229.21|3221.51|3228.69|3220.99|15
1649328640000|2022-04-07 10:50:40|3229.17|3221.47|3228.53|3220.83|3229.34|3221.64|3228.53|3220.83|19
1649328650000|2022-04-07 10:50:50|3228.57|3220.87|3229.4|3221.7|3229.56|3221.86|3228.38|3220.68|35
1649328660000|2022-04-07 10:51:00|3229.38|3221.68|3229.64|3221.94|3229.79|3222.09|3229.38|3221.68|22
1649328670000|2022-04-07 10:51:10|3229.63|3221.93|3229.42|3221.72|3229.63|3221.93|3228.82|3221.12|26
1649328680000|2022-04-07 10:51:20|3229.41|3221.71|3229.52|3221.82|3229.54|3221.84|3229.41|3221.71|25
1649328690000|2022-04-07 10:51:30|3229.57|3221.87|3229.62|3221.92|3229.64|3221.94|3229.57|3221.87|9
1649328700000|2022-04-07 10:51:40|3229.69|3221.99|3229.46|3221.76|3229.69|3221.99|3229.46|3221.76|9
1649328710000|2022-04-07 10:51:50|3229.31|3221.61|3229.71|3222.01|3229.71|3222.01|3228.88|3221.18|31
1649328720000|2022-04-07 10:52:00|3229.67|3221.97|3228.93|3221.23|3229.91|3222.21|3228.91|3221.21|27
1649328730000|2022-04-07 10:52:10|3228.99|3221.29|3229.41|3221.71|3229.63|3221.93|3228.99|3221.29|25
1649328740000|2022-04-07 10:52:20|3229.37|3221.67|3228.96|3221.26|3229.49|3221.79|3228.93|3221.23|22
1649328750000|2022-04-07 10:52:30|3228.94|3221.24|3229.36|3221.66|3229.57|3221.87|3228.94|3221.24|31
1649328760000|2022-04-07 10:52:40|3229.44|3221.74|3229.5|3221.8|3229.55|3221.85|3229.13|3221.43|30
1649328770000|2022-04-07 10:52:50|3229.38|3221.68|3228.21|3220.51|3229.55|3221.85|3228.21|3220.51|32
1649328780000|2022-04-07 10:53:00|3228.18|3220.48|3228.31|3220.61|3229.53|3221.83|3228.18|3220.48|28
1649328790000|2022-04-07 10:53:10|3228.3|3220.6|3229.36|3221.66|3229.36|3221.66|3228.18|3220.48|29
1649328800000|2022-04-07 10:53:20|3229.37|3221.67|3229.51|3221.81|3229.55|3221.85|3228.9|3221.2|29
1649328810000|2022-04-07 10:53:30|3229.5|3221.8|3229.38|3221.68|3229.5|3221.8|3229.21|3221.51|24
1649328820000|2022-04-07 10:53:40|3229.39|3221.69|3229.38|3221.68|3229.63|3221.93|3229.21|3221.51|16
1649328830000|2022-04-07 10:53:50|3229.39|3221.69|3229.33|3221.63|3229.42|3221.72|3229.06|3221.36|23
1649328840000|2022-04-07 10:54:00|3229.29|3221.59|3229.42|3221.72|3229.5|3221.8|3229.24|3221.54|25
1649328850000|2022-04-07 10:54:10|3229.23|3221.53|3229.27|3221.57|3229.95|3222.25|3229.13|3221.43|34
1649328860000|2022-04-07 10:54:20|3229.26|3221.56|3229.29|3221.59|3229.3|3221.6|3229.23|3221.53|20
1649328870000|2022-04-07 10:54:30|3229.27|3221.57|3229.25|3221.55|3229.32|3221.62|3229.2|3221.5|23
1649328880000|2022-04-07 10:54:40|3229.3|3221.6|3229.37|3221.67|3229.47|3221.77|3229.24|3221.54|18
1649328890000|2022-04-07 10:54:50|3229.33|3221.63|3229.23|3221.53|3229.33|3221.63|3229.18|3221.48|10
1649328900000|2022-04-07 10:55:00|3229.21|3221.51|3229.14|3221.44|3229.21|3221.51|3229.14|3221.44|10
1649328910000|2022-04-07 10:55:10|3229.12|3221.42|3229.28|3221.58|3229.35|3221.65|3229.12|3221.42|19
1649328920000|2022-04-07 10:55:20|3229.27|3221.57|3228.81|3221.11|3229.27|3221.57|3228.03|3220.33|36
1649328930000|2022-04-07 10:55:30|3228.89|3221.19|3228.66|3220.96|3228.89|3221.19|3228.3|3220.6|32
1649328940000|2022-04-07 10:55:40|3228.67|3220.97|3228.27|3220.57|3228.93|3221.23|3228.21|3220.51|29
1649328950000|2022-04-07 10:55:50|3228|3220.3|3228.63|3220.93|3228.77|3221.07|3227.95|3220.25|28
1649328960000|2022-04-07 10:56:00|3228.49|3220.79|3228.67|3220.97|3228.69|3220.99|3227.95|3220.25|34
1649328970000|2022-04-07 10:56:10|3228.7|3221|3228.48|3220.78|3228.93|3221.23|3228.48|3220.78|17
1649328980000|2022-04-07 10:56:20|3228.4|3220.7|3228.22|3220.52|3228.4|3220.7|3227.91|3220.21|22
1649328990000|2022-04-07 10:56:30|3228.19|3220.49|3227.6|3219.9|3228.22|3220.52|3227.54|3219.84|22
1649329000000|2022-04-07 10:56:40|3227.61|3219.91|3227.4|3219.7|3227.69|3219.99|3227.4|3219.7|20
1649329010000|2022-04-07 10:56:50|3227.39|3219.69|3227.34|3219.64|3227.85|3220.15|3227.27|3219.57|29
1649329020000|2022-04-07 10:57:00|3227.26|3219.56|3227.64|3219.94|3227.68|3219.98|3227.16|3219.46|25
1649329030000|2022-04-07 10:57:10|3227.76|3220.06|3227.65|3219.95|3228|3220.3|3227.52|3219.82|32
1649329040000|2022-04-07 10:57:20|3227.66|3219.96|3227.02|3219.32|3227.74|3220.04|3226.98|3219.28|30
1649329050000|2022-04-07 10:57:30|3227.16|3219.46|3226.63|3218.93|3227.16|3219.46|3226.47|3218.77|31
1649329060000|2022-04-07 10:57:40|3226.62|3218.92|3226.83|3219.13|3227|3219.3|3226.59|3218.89|27
1649329070000|2022-04-07 10:57:50|3226.84|3219.14|3227|3219.3|3227.14|3219.44|3226.84|3219.14|24
1649329080000|2022-04-07 10:58:00|3226.89|3219.19|3226.42|3218.72|3226.93|3219.23|3226.35|3218.65|31
1649329090000|2022-04-07 10:58:10|3226.41|3218.71|3225.53|3217.83|3226.43|3218.73|3225.32|3217.62|16
1649329100000|2022-04-07 10:58:20|3225.55|3217.85|3225.46|3217.76|3225.72|3218.02|3225.46|3217.76|19
1649329110000|2022-04-07 10:58:30|3225.45|3217.75|3224.54|3216.84|3225.48|3217.78|3224.5|3216.8|27
1649329120000|2022-04-07 10:58:40|3224.55|3216.85|3224.17|3216.47|3224.64|3216.94|3223.87|3216.17|27
1649329130000|2022-04-07 10:58:50|3224.15|3216.45|3224.92|3217.22|3225.58|3217.88|3224.12|3216.42|26
1649329140000|2022-04-07 10:59:00|3224.85|3217.15|3225.24|3217.54|3225.24|3217.54|3224.77|3217.07|31
1649329150000|2022-04-07 10:59:10|3225.26|3217.56|3226.88|3219.18|3226.94|3219.24|3225.26|3217.56|36
1649329160000|2022-04-07 10:59:20|3226.87|3219.17|3226.32|3218.62|3227|3219.3|3226.16|3218.46|34
1649329170000|2022-04-07 10:59:30|3226.35|3218.65|3226.53|3218.83|3226.53|3218.83|3226.07|3218.37|28
1649329180000|2022-04-07 10:59:40|3226.57|3218.87|3226.7|3219|3226.76|3219.06|3226.46|3218.76|29
1649329190000|2022-04-07 10:59:50|3226.71|3219.01|3227.11|3219.41|3227.11|3219.41|3226.71|3219.01|21
1649329200000|2022-04-07 11:00:00|3227.04|3219.34|3224.4|3216.7|3227.29|3219.59|3224.37|3216.67|36
1649329210000|2022-04-07 11:00:10|3224.28|3216.58|3223.47|3215.77|3224.28|3216.58|3222.99|3215.29|36
1649329220000|2022-04-07 11:00:20|3223.6|3215.9|3223.44|3215.74|3223.76|3216.06|3222.82|3215.12|32
1649329230000|2022-04-07 11:00:30|3223.43|3215.73|3222.84|3215.14|3223.43|3215.73|3222.04|3214.34|31
1649329240000|2022-04-07 11:00:40|3222.82|3215.12|3221.05|3213.35|3222.82|3215.12|3221.05|3213.35|31
1649329250000|2022-04-07 11:00:50|3221|3213.3|3221.09|3213.39|3221.31|3213.61|3220.96|3213.26|25
1649329260000|2022-04-07 11:01:00|3221.1|3213.4|3221.2|3213.5|3221.76|3214.06|3220.93|3213.23|37
1649329270000|2022-04-07 11:01:10|3221.18|3213.48|3221.65|3213.95|3222.32|3214.62|3221.17|3213.47|28
1649329280000|2022-04-07 11:01:20|3221.63|3213.93|3220.89|3213.19|3221.63|3213.93|3220.54|3212.84|37
1649329290000|2022-04-07 11:01:30|3221.02|3213.32|3221.39|3213.69|3221.39|3213.69|3220.88|3213.18|33
1649329300000|2022-04-07 11:01:40|3221.41|3213.71|3221.08|3213.38|3221.56|3213.86|3221.08|3213.38|30
1649329310000|2022-04-07 11:01:50|3221.14|3213.44|3219.96|3212.26|3221.14|3213.44|3219.69|3211.99|35
1649329320000|2022-04-07 11:02:00|3220.06|3212.36|3220.44|3212.74|3220.64|3212.94|3219.97|3212.27|23
1649329330000|2022-04-07 11:02:10|3220.22|3212.52|3220.33|3212.63|3220.33|3212.63|3220.17|3212.47|28
1649329340000|2022-04-07 11:02:20|3220.34|3212.64|3220.26|3212.56|3220.34|3212.64|3220.06|3212.36|22
1649329350000|2022-04-07 11:02:30|3220.16|3212.46|3221.42|3213.72|3221.44|3213.74|3220.16|3212.46|27
1649329360000|2022-04-07 11:02:40|3221.59|3213.89|3221.33|3213.63|3222.42|3214.72|3221.33|3213.63|26
1649329370000|2022-04-07 11:02:50|3221.41|3213.71|3219.88|3212.18|3221.41|3213.71|3219.88|3212.18|27
1649329380000|2022-04-07 11:03:00|3219.76|3212.06|3218.71|3211.01|3219.79|3212.09|3218.32|3210.62|34
1649329390000|2022-04-07 11:03:10|3218.56|3210.86|3217.3|3209.6|3218.68|3210.98|3217.3|3209.6|36
1649329400000|2022-04-07 11:03:20|3217.31|3209.61|3215.93|3208.23|3217.31|3209.61|3215.4|3207.7|40
1649329410000|2022-04-07 11:03:30|3215.54|3207.84|3216.17|3208.47|3216.59|3208.89|3215.48|3207.78|35
1649329420000|2022-04-07 11:03:40|3216.16|3208.46|3216.42|3208.72|3217.19|3209.49|3216.01|3208.31|37
1649329430000|2022-04-07 11:03:50|3216.09|3208.39|3216.48|3208.78|3216.59|3208.89|3215.99|3208.29|34
1649329440000|2022-04-07 11:04:00|3216.55|3208.85|3216.91|3209.21|3216.91|3209.21|3216.49|3208.79|38
1649329450000|2022-04-07 11:04:10|3216.97|3209.27|3218.86|3211.16|3218.86|3211.16|3216.83|3209.13|34
1649329460000|2022-04-07 11:04:20|3218.64|3210.94|3219.82|3212.12|3219.91|3212.21|3218.64|3210.94|35
1649329470000|2022-04-07 11:04:30|3219.97|3212.27|3219.59|3211.89|3220.45|3212.75|3219.48|3211.78|32
1649329480000|2022-04-07 11:04:40|3219.65|3211.95|3219.42|3211.72|3219.7|3212|3219.35|3211.65|29
1649329490000|2022-04-07 11:04:50|3219.36|3211.66|3219.99|3212.29|3219.99|3212.29|3219.21|3211.51|28
1649329500000|2022-04-07 11:05:00|3220.02|3212.32|3220.01|3212.31|3220.09|3212.39|3219.89|3212.19|21
1649329510000|2022-04-07 11:05:10|3219.98|3212.28|3219.61|3211.91|3219.98|3212.28|3219.52|3211.82|24
1649329520000|2022-04-07 11:05:20|3219.59|3211.89|3220.95|3213.25|3220.95|3213.25|3219.43|3211.73|34
1649329530000|2022-04-07 11:05:30|3221|3213.3|3220.08|3212.38|3221.02|3213.32|3219.82|3212.12|37
1649329540000|2022-04-07 11:05:40|3219.93|3212.23|3220.36|3212.66|3220.8|3213.1|3219.82|3212.12|22
1649329550000|2022-04-07 11:05:50|3220.56|3212.86|3220.2|3212.5|3220.63|3212.93|3220.2|3212.5|27
1649329560000|2022-04-07 11:06:00|3220.03|3212.33|3220.61|3212.91|3220.67|3212.97|3219.71|3212.01|29
1649329570000|2022-04-07 11:06:10|3220.59|3212.89|3220.44|3212.74|3220.6|3212.9|3219.85|3212.15|21
1649329580000|2022-04-07 11:06:20|3220.43|3212.73|3220.07|3212.37|3220.44|3212.74|3219.61|3211.91|30
1649329590000|2022-04-07 11:06:30|3219.99|3212.29|3219.26|3211.56|3220.22|3212.52|3219.26|3211.56|28
1649329600000|2022-04-07 11:06:40|3219.16|3211.46|3218.18|3210.48|3219.44|3211.74|3218.1|3210.4|38
1649329610000|2022-04-07 11:06:50|3218.16|3210.46|3217.8|3210.1|3218.41|3210.71|3217.8|3210.1|30
1649329620000|2022-04-07 11:07:00|3217.83|3210.13|3218.23|3210.53|3218.23|3210.53|3217.61|3209.91|36
1649329630000|2022-04-07 11:07:10|3218.04|3210.34|3216.22|3208.52|3218.27|3210.57|3216.22|3208.52|33
1649329640000|2022-04-07 11:07:20|3216.48|3208.78|3215.24|3207.54|3216.48|3208.78|3215.08|3207.38|33
1649329650000|2022-04-07 11:07:30|3215.21|3207.51|3215.53|3207.83|3215.87|3208.17|3215.1|3207.4|34
1649329660000|2022-04-07 11:07:40|3215.48|3207.78|3217.54|3209.84|3217.97|3210.27|3215.41|3207.71|38
1649329670000|2022-04-07 11:07:50|3217.74|3210.04|3221.82|3214.12|3222.22|3214.52|3217.74|3210.04|37
1649329680000|2022-04-07 11:08:00|3222.27|3214.57|3222.91|3215.21|3223.53|3215.83|3221.07|3213.37|39
1649329690000|2022-04-07 11:08:10|3222.92|3215.22|3227.78|3220.08|3228.35|3220.65|3222.92|3215.22|39
1649329700000|2022-04-07 11:08:20|3228.42|3220.72|3227.98|3220.28|3228.52|3220.82|3226.94|3219.24|39
1649329710000|2022-04-07 11:08:30|3227.94|3220.24|3233.34|3225.64|3233.34|3225.64|3227.94|3220.24|38
1649329720000|2022-04-07 11:08:40|3232.99|3225.29|3237.77|3230.07|3239.62|3231.92|3232.99|3225.29|36
1649329730000|2022-04-07 11:08:50|3237.91|3230.21|3239.05|3231.35|3242.28|3234.58|3237.91|3230.21|39
1649329740000|2022-04-07 11:09:00|3239.79|3232.09|3239.1|3231.4|3241.46|3233.76|3239.1|3231.4|35
1649329750000|2022-04-07 11:09:10|3239.02|3231.32|3238.96|3231.26|3239.02|3231.32|3236.24|3228.54|37
1649329760000|2022-04-07 11:09:20|3239.03|3231.33|3238.33|3230.63|3240.62|3232.92|3237.23|3229.53|37
1649329770000|2022-04-07 11:09:30|3238.26|3230.56|3237.19|3229.49|3238.26|3230.56|3236.86|3229.16|34
1649329780000|2022-04-07 11:09:40|3237.65|3229.95|3229.97|3222.27|3237.65|3229.95|3229.8|3222.1|40
1649329790000|2022-04-07 11:09:50|3230.59|3222.89|3226.6|3218.9|3230.59|3222.89|3226.6|3218.9|39
1649329800000|2022-04-07 11:10:00|3225.34|3217.64|3227.56|3219.86|3227.99|3220.29|3225.04|3217.34|38
1649329810000|2022-04-07 11:10:10|3227.48|3219.78|3220.27|3212.57|3227.48|3219.78|3220.14|3212.44|41
1649329820000|2022-04-07 11:10:20|3219.81|3212.11|3216.9|3209.2|3220.31|3212.61|3216.9|3209.2|35
1649329830000|2022-04-07 11:10:30|3216.04|3208.34|3217.09|3209.39|3220.51|3212.81|3216.04|3208.34|38
1649329840000|2022-04-07 11:10:40|3216.93|3209.23|3215.64|3207.94|3218.46|3210.76|3215.08|3207.38|40
1649329850000|2022-04-07 11:10:50|3215.52|3207.82|3214.88|3207.18|3215.52|3207.82|3214.11|3206.41|37
1649329860000|2022-04-07 11:11:00|3214.77|3207.07|3216.38|3208.68|3216.69|3208.99|3214.31|3206.61|38
1649329870000|2022-04-07 11:11:10|3216.61|3208.91|3218.12|3210.42|3218.12|3210.42|3215.1|3207.4|40
1649329880000|2022-04-07 11:11:20|3218.06|3210.36|3220.53|3212.83|3220.56|3212.86|3217.54|3209.84|33
1649329890000|2022-04-07 11:11:30|3220.13|3212.43|3218.33|3210.63|3220.7|3213|3217.78|3210.08|38
1649329900000|2022-04-07 11:11:40|3218.66|3210.96|3218.63|3210.93|3219.05|3211.35|3217.68|3209.98|37
1649329910000|2022-04-07 11:11:50|3218.69|3210.99|3220.47|3212.77|3220.94|3213.24|3218.69|3210.99|33
1649329920000|2022-04-07 11:12:00|3220.48|3212.78|3225.07|3217.37|3225.07|3217.37|3220.13|3212.43|35
1649329930000|2022-04-07 11:12:10|3225.35|3217.65|3227.06|3219.36|3227.28|3219.58|3225.07|3217.37|33
1649329940000|2022-04-07 11:12:20|3227.24|3219.54|3232.4|3224.7|3232.4|3224.7|3227.24|3219.54|38
1649329950000|2022-04-07 11:12:30|3232.38|3224.68|3232.03|3224.33|3234.11|3226.41|3231.15|3223.45|40
1649329960000|2022-04-07 11:12:40|3232.19|3224.49|3235.72|3228.02|3236.49|3228.79|3232.19|3224.49|40
1649329970000|2022-04-07 11:12:50|3235.51|3227.81|3237.57|3229.87|3237.57|3229.87|3234.96|3227.26|39
1649329980000|2022-04-07 11:13:00|3237.6|3229.9|3234.28|3226.58|3237.68|3229.98|3234.24|3226.54|39
1649329990000|2022-04-07 11:13:10|3234.51|3226.81|3232.24|3224.54|3234.51|3226.81|3231.43|3223.73|39
1649330000000|2022-04-07 11:13:20|3231.75|3224.05|3236.76|3229.06|3236.76|3229.06|3231.45|3223.75|39
1649330010000|2022-04-07 11:13:30|3236.79|3229.09|3232.08|3224.38|3237.01|3229.31|3231.93|3224.23|39
1649330020000|2022-04-07 11:13:40|3232.2|3224.5|3229.1|3221.4|3232.41|3224.71|3229.1|3221.4|39
1649330030000|2022-04-07 11:13:50|3229.04|3221.34|3229.25|3221.55|3230.06|3222.36|3228.91|3221.21|40
1649330040000|2022-04-07 11:14:00|3229.9|3222.2|3232.45|3224.75|3232.45|3224.75|3229.88|3222.18|36
1649330050000|2022-04-07 11:14:10|3232.88|3225.18|3232.82|3225.12|3233.57|3225.87|3232.51|3224.81|37
1649330060000|2022-04-07 11:14:20|3232.87|3225.17|3232.04|3224.34|3233.26|3225.56|3232.04|3224.34|33
1649330070000|2022-04-07 11:14:30|3231.92|3224.22|3227.88|3220.18|3231.92|3224.22|3227.88|3220.18|39
1649330080000|2022-04-07 11:14:40|3227.75|3220.05|3230.78|3223.08|3231.62|3223.92|3227.74|3220.04|36
1649330090000|2022-04-07 11:14:50|3231.41|3223.71|3230.84|3223.14|3231.78|3224.08|3230.19|3222.49|34
1649330100000|2022-04-07 11:15:00|3230.76|3223.06|3230.3|3222.6|3231.31|3223.61|3230.3|3222.6|33
1649330110000|2022-04-07 11:15:10|3230.39|3222.69|3232.58|3224.88|3233.41|3225.71|3230.39|3222.69|36
1649330120000|2022-04-07 11:15:20|3232.42|3224.72|3232.33|3224.63|3232.42|3224.72|3231.73|3224.03|36
1649330130000|2022-04-07 11:15:30|3232.32|3224.62|3233.14|3225.44|3233.54|3225.84|3232.32|3224.62|37
1649330140000|2022-04-07 11:15:40|3233.07|3225.37|3232.99|3225.29|3233.49|3225.79|3232.99|3225.29|36
1649330150000|2022-04-07 11:15:50|3233.04|3225.34|3233.95|3226.25|3233.96|3226.26|3233.01|3225.31|38
1649330160000|2022-04-07 11:16:00|3234.23|3226.53|3233.53|3225.83|3234.36|3226.66|3233.22|3225.52|37
1649330170000|2022-04-07 11:16:10|3233.54|3225.84|3235.74|3228.04|3235.74|3228.04|3233.26|3225.56|38
1649330180000|2022-04-07 11:16:20|3235.48|3227.78|3235.85|3228.15|3236.61|3228.91|3235.2|3227.5|36
1649330190000|2022-04-07 11:16:30|3236.23|3228.53|3236.02|3228.32|3236.83|3229.13|3235.7|3228|40
1649330200000|2022-04-07 11:16:40|3235.66|3227.96|3236.02|3228.32|3236.24|3228.54|3235.58|3227.88|40
1649330210000|2022-04-07 11:16:50|3236.06|3228.36|3233.86|3226.16|3236.28|3228.58|3233.86|3226.16|36
1649330220000|2022-04-07 11:17:00|3233.78|3226.08|3232.66|3224.96|3233.88|3226.18|3231.41|3223.71|39
1649330230000|2022-04-07 11:17:10|3232.51|3224.81|3234.3|3226.6|3234.71|3227.01|3231.8|3224.1|39
1649330240000|2022-04-07 11:17:20|3234.77|3227.07|3231.5|3223.8|3234.77|3227.07|3231.32|3223.62|36
1649330250000|2022-04-07 11:17:30|3231.52|3223.82|3230.11|3222.41|3231.52|3223.82|3230.06|3222.36|40
1649330260000|2022-04-07 11:17:40|3230.14|3222.44|3230.51|3222.81|3231.33|3223.63|3230.09|3222.39|37
1649330270000|2022-04-07 11:17:50|3230.2|3222.5|3230.13|3222.43|3230.62|3222.92|3229.75|3222.05|32
1649330280000|2022-04-07 11:18:00|3230.03|3222.33|3229.08|3221.38|3230.24|3222.54|3229|3221.3|37
1649330290000|2022-04-07 11:18:10|3229.09|3221.39|3229.62|3221.92|3229.78|3222.08|3229.08|3221.38|32
1649330300000|2022-04-07 11:18:20|3229.59|3221.89|3229.74|3222.04|3229.82|3222.12|3229.57|3221.87|29
1649330310000|2022-04-07 11:18:30|3229.62|3221.92|3227.77|3220.07|3229.62|3221.92|3227.73|3220.03|36
1649330320000|2022-04-07 11:18:40|3227.35|3219.65|3227.07|3219.37|3227.61|3219.91|3226.38|3218.68|36
1649330330000|2022-04-07 11:18:50|3227.27|3219.57|3227.24|3219.54|3228.03|3220.33|3226.71|3219.01|38
1649330340000|2022-04-07 11:19:00|3227.09|3219.39|3227|3219.3|3227.67|3219.97|3226.47|3218.77|39
1649330350000|2022-04-07 11:19:10|3227.04|3219.34|3229.86|3222.16|3229.91|3222.21|3226.81|3219.11|39
1649330360000|2022-04-07 11:19:20|3229.7|3222|3228.96|3221.26|3229.7|3222|3228.74|3221.04|38
1649330370000|2022-04-07 11:19:30|3228.95|3221.25|3228.89|3221.19|3228.95|3221.25|3226.76|3219.06|38
1649330380000|2022-04-07 11:19:40|3228.95|3221.25|3227.4|3219.7|3228.96|3221.26|3226.73|3219.03|35
1649330390000|2022-04-07 11:19:50|3227.35|3219.65|3228.01|3220.31|3228.47|3220.77|3226.81|3219.11|31
1649330400000|2022-04-07 11:20:00|3227.99|3220.29|3226.88|3219.18|3228.37|3220.67|3226.86|3219.16|33
1649330410000|2022-04-07 11:20:10|3226.93|3219.23|3227.96|3220.26|3227.96|3220.26|3226.56|3218.86|34
1649330420000|2022-04-07 11:20:20|3228.29|3220.59|3228.96|3221.26|3228.96|3221.26|3228.08|3220.38|33
1649330430000|2022-04-07 11:20:30|3228.99|3221.29|3230.61|3222.91|3230.73|3223.03|3228.99|3221.29|37
1649330440000|2022-04-07 11:20:40|3230.66|3222.96|3230.67|3222.97|3231.36|3223.66|3230.08|3222.38|38
1649330450000|2022-04-07 11:20:50|3230.61|3222.91|3230.27|3222.57|3230.86|3223.16|3229.61|3221.91|39
1649330460000|2022-04-07 11:21:00|3230.25|3222.55|3231.12|3223.42|3231.34|3223.64|3230.23|3222.53|36
1649330470000|2022-04-07 11:21:10|3231.37|3223.67|3232.28|3224.58|3232.68|3224.98|3231.37|3223.67|35
1649330480000|2022-04-07 11:21:20|3232.32|3224.62|3231.74|3224.04|3233|3225.3|3231.74|3224.04|35
1649330490000|2022-04-07 11:21:30|3231.72|3224.02|3232.78|3225.08|3233.44|3225.74|3231.72|3224.02|33
1649330500000|2022-04-07 11:21:40|3232.88|3225.18|3234.17|3226.47|3234.56|3226.86|3232.88|3225.18|28
1649330510000|2022-04-07 11:21:50|3234.04|3226.34|3233.81|3226.11|3234.6|3226.9|3233.6|3225.9|31
1649330520000|2022-04-07 11:22:00|3233.88|3226.18|3233.61|3225.91|3233.97|3226.27|3233.32|3225.62|35
1649330530000|2022-04-07 11:22:10|3233.59|3225.89|3232.59|3224.89|3233.78|3226.08|3232.59|3224.89|32
1649330540000|2022-04-07 11:22:20|3232.28|3224.58|3232.98|3225.28|3233.6|3225.9|3232.28|3224.58|36
1649330550000|2022-04-07 11:22:30|3232.97|3225.27|3232.97|3225.27|3233.34|3225.64|3232.71|3225.01|30
1649330560000|2022-04-07 11:22:40|3232.98|3225.28|3232.24|3224.54|3232.99|3225.29|3232.13|3224.43|36
1649330570000|2022-04-07 11:22:50|3232.31|3224.61|3232.22|3224.52|3232.31|3224.61|3231.76|3224.06|34
1649330580000|2022-04-07 11:23:00|3232.13|3224.43|3230.8|3223.1|3232.25|3224.55|3230.67|3222.97|39
1649330590000|2022-04-07 11:23:10|3230.69|3222.99|3229.99|3222.29|3231.04|3223.34|3229.81|3222.11|36
1649330600000|2022-04-07 11:23:20|3229.9|3222.2|3230.48|3222.78|3230.54|3222.84|3229.81|3222.11|29
1649330610000|2022-04-07 11:23:30|3230.57|3222.87|3230.61|3222.91|3230.61|3222.91|3230.03|3222.33|27
1649330620000|2022-04-07 11:23:40|3230.59|3222.89|3230.58|3222.88|3230.67|3222.97|3230.42|3222.72|31
1649330630000|2022-04-07 11:23:50|3230.2|3222.5|3230.82|3223.12|3230.9|3223.2|3229.93|3222.23|34
1649330640000|2022-04-07 11:24:00|3230.55|3222.85|3229.11|3221.41|3230.55|3222.85|3228.62|3220.92|34
1649330650000|2022-04-07 11:24:10|3229.2|3221.5|3230.82|3223.12|3230.82|3223.12|3229.2|3221.5|24
1649330660000|2022-04-07 11:24:20|3230.88|3223.18|3230.8|3223.1|3231.26|3223.56|3230.46|3222.76|36
1649330670000|2022-04-07 11:24:30|3230.78|3223.08|3230.32|3222.62|3230.89|3223.19|3229.8|3222.1|39
1649330680000|2022-04-07 11:24:40|3230.23|3222.53|3230.91|3223.21|3230.98|3223.28|3229.93|3222.23|35
1649330690000|2022-04-07 11:24:50|3230.87|3223.17|3230.16|3222.46|3230.91|3223.21|3230.16|3222.46|32
1649330700000|2022-04-07 11:25:00|3230.12|3222.42|3230.74|3223.04|3231.12|3223.42|3230.1|3222.4|36
1649330710000|2022-04-07 11:25:10|3230.46|3222.76|3231.96|3224.26|3232.04|3224.34|3230.46|3222.76|31
1649330720000|2022-04-07 11:25:20|3231.94|3224.24|3232.45|3224.75|3232.55|3224.85|3231.91|3224.21|32
1649330730000|2022-04-07 11:25:30|3232.01|3224.31|3232.32|3224.62|3232.76|3225.06|3231.91|3224.21|30
1649330740000|2022-04-07 11:25:40|3232.47|3224.77|3232.29|3224.59|3232.47|3224.77|3232.01|3224.31|27
1649330750000|2022-04-07 11:25:50|3232.26|3224.56|3232.36|3224.66|3232.5|3224.8|3232.26|3224.56|30
1649330760000|2022-04-07 11:26:00|3232.39|3224.69|3232.83|3225.13|3232.89|3225.19|3232.37|3224.67|27
1649330770000|2022-04-07 11:26:10|3232.86|3225.16|3232.18|3224.48|3233.48|3225.78|3232.18|3224.48|27
1649330780000|2022-04-07 11:26:20|3232.15|3224.45|3231.55|3223.85|3232.15|3224.45|3231.55|3223.85|31
1649330790000|2022-04-07 11:26:30|3231.08|3223.38|3230.44|3222.74|3231.21|3223.51|3230.36|3222.66|31
1649330800000|2022-04-07 11:26:40|3230.58|3222.88|3231.42|3223.72|3231.42|3223.72|3230.36|3222.66|31
1649330810000|2022-04-07 11:26:50|3231.47|3223.77|3232.28|3224.58|3232.81|3225.11|3231.47|3223.77|38
1649330820000|2022-04-07 11:27:00|3232.37|3224.67|3231.04|3223.34|3232.37|3224.67|3230.17|3222.47|38
1649330830000|2022-04-07 11:27:10|3230.89|3223.19|3230.83|3223.13|3231.13|3223.43|3230.63|3222.93|34
1649330840000|2022-04-07 11:27:20|3230.78|3223.08|3231.05|3223.35|3231.22|3223.52|3230.54|3222.84|36
1649330850000|2022-04-07 11:27:30|3231.07|3223.37|3230.05|3222.35|3231.07|3223.37|3230.05|3222.35|34
1649330860000|2022-04-07 11:27:40|3230.11|3222.41|3229.57|3221.87|3230.11|3222.41|3229.57|3221.87|27
1649330870000|2022-04-07 11:27:50|3229.66|3221.96|3230.69|3222.99|3230.74|3223.04|3229.61|3221.91|15
1649330880000|2022-04-07 11:28:00|3230.66|3222.96|3230.06|3222.36|3230.66|3222.96|3230.06|3222.36|22
1649330890000|2022-04-07 11:28:10|3230.07|3222.37|3231.56|3223.86|3231.56|3223.86|3230.02|3222.32|33
1649330900000|2022-04-07 11:28:20|3231.57|3223.87|3231.62|3223.92|3232.18|3224.48|3231.47|3223.77|34
1649330910000|2022-04-07 11:28:30|3231.68|3223.98|3229.94|3222.24|3231.68|3223.98|3229.93|3222.23|34
1649330920000|2022-04-07 11:28:40|3229.96|3222.26|3230.76|3223.06|3230.82|3223.12|3229.96|3222.26|33
1649330930000|2022-04-07 11:28:50|3230.77|3223.07|3231.71|3224.01|3231.71|3224.01|3230.77|3223.07|22
1649330940000|2022-04-07 11:29:00|3232.1|3224.4|3232.43|3224.73|3233.08|3225.38|3232.03|3224.33|31
1649330950000|2022-04-07 11:29:10|3232.49|3224.79|3230.67|3222.97|3233.19|3225.49|3230.67|3222.97|38
1649330960000|2022-04-07 11:29:20|3230.52|3222.82|3230.88|3223.18|3231.15|3223.45|3230.41|3222.71|35
1649330970000|2022-04-07 11:29:30|3230.99|3223.29|3232.41|3224.71|3232.9|3225.2|3230.99|3223.29|30
1649330980000|2022-04-07 11:29:40|3232.42|3224.72|3233.01|3225.31|3233.14|3225.44|3232.27|3224.57|31
1649330990000|2022-04-07 11:29:50|3232.97|3225.27|3232.98|3225.28|3233.16|3225.46|3232.97|3225.27|30
1649331000000|2022-04-07 11:30:00|3233|3225.3|3234.1|3226.4|3234.37|3226.67|3232.93|3225.23|32
1649331010000|2022-04-07 11:30:10|3234.13|3226.43|3232.91|3225.21|3234.21|3226.51|3232.61|3224.91|37
1649331020000|2022-04-07 11:30:20|3232.8|3225.1|3230.96|3223.26|3233.11|3225.41|3230.49|3222.79|37
1649331030000|2022-04-07 11:30:30|3230.82|3223.12|3231.05|3223.35|3231.91|3224.21|3230.54|3222.84|39
1649331040000|2022-04-07 11:30:40|3231.16|3223.46|3231.48|3223.78|3231.89|3224.19|3231.16|3223.46|37
1649331050000|2022-04-07 11:30:50|3231.49|3223.79|3232.43|3224.73|3232.43|3224.73|3230.78|3223.08|35
1649331060000|2022-04-07 11:31:00|3232.83|3225.13|3233.07|3225.37|3233.35|3225.65|3232.31|3224.61|31
1649331070000|2022-04-07 11:31:10|3233.05|3225.35|3238.46|3230.76|3238.46|3230.76|3233.05|3225.35|33
1649331080000|2022-04-07 11:31:20|3238.53|3230.83|3240.89|3233.19|3241.84|3234.14|3238.53|3230.83|35
1649331090000|2022-04-07 11:31:30|3240.64|3232.94|3237.21|3229.51|3240.64|3232.94|3236.43|3228.73|36
1649331100000|2022-04-07 11:31:40|3237.24|3229.54|3237.37|3229.67|3237.37|3229.67|3235.61|3227.91|36
1649331110000|2022-04-07 11:31:50|3237.34|3229.64|3240.18|3232.48|3240.5|3232.8|3237.34|3229.64|38
1649331120000|2022-04-07 11:32:00|3240.19|3232.49|3240.34|3232.64|3240.81|3233.11|3239.51|3231.81|35
1649331130000|2022-04-07 11:32:10|3240.56|3232.86|3241.1|3233.4|3241.19|3233.49|3240.56|3232.86|39
1649331140000|2022-04-07 11:32:20|3241.12|3233.42|3243.76|3236.06|3243.76|3236.06|3241.08|3233.38|37
1649331150000|2022-04-07 11:32:30|3243.81|3236.11|3242.99|3235.29|3243.84|3236.14|3242.9|3235.2|38
1649331160000|2022-04-07 11:32:40|3242.83|3235.13|3243.59|3235.89|3243.63|3235.93|3242.77|3235.07|38
1649331170000|2022-04-07 11:32:50|3243.56|3235.86|3243.23|3235.53|3243.64|3235.94|3243.19|3235.49|36
1649331180000|2022-04-07 11:33:00|3243.59|3235.89|3243.67|3235.97|3243.78|3236.08|3243.59|3235.89|28
1649331190000|2022-04-07 11:33:10|3243.76|3236.06|3241.77|3234.07|3243.82|3236.12|3241.77|3234.07|32
1649331200000|2022-04-07 11:33:20|3241.83|3234.13|3241.57|3233.87|3242.3|3234.6|3241.37|3233.67|27
1649331210000|2022-04-07 11:33:30|3241.5|3233.8|3243.13|3235.43|3243.23|3235.53|3241.5|3233.8|38
1649331220000|2022-04-07 11:33:40|3243.11|3235.41|3243.51|3235.81|3243.92|3236.22|3243.06|3235.36|27
1649331230000|2022-04-07 11:33:50|3243.55|3235.85|3243.82|3236.12|3243.95|3236.25|3243.47|3235.77|30
1649331240000|2022-04-07 11:34:00|3243.44|3235.74|3243.63|3235.93|3244.08|3236.38|3242.89|3235.19|30
1649331250000|2022-04-07 11:34:10|3242.86|3235.16|3243.74|3236.04|3243.76|3236.06|3242.2|3234.5|31
1649331260000|2022-04-07 11:34:20|3243.85|3236.15|3243.87|3236.17|3244.22|3236.52|3243.66|3235.96|35
1649331270000|2022-04-07 11:34:30|3243.85|3236.15|3243.37|3235.67|3243.86|3236.16|3243.3|3235.6|29
1649331280000|2022-04-07 11:34:40|3243.3|3235.6|3244.74|3237.04|3244.8|3237.1|3243.3|3235.6|31
1649331290000|2022-04-07 11:34:50|3244.78|3237.08|3245.72|3238.02|3246.46|3238.76|3244.33|3236.63|23
1649331300000|2022-04-07 11:35:00|3245.8|3238.1|3245.42|3237.72|3247.69|3239.99|3245.42|3237.72|39
1649331310000|2022-04-07 11:35:10|3245.67|3237.97|3245.72|3238.02|3245.82|3238.12|3245.18|3237.48|37
1649331320000|2022-04-07 11:35:20|3245.68|3237.98|3244.89|3237.19|3245.81|3238.11|3244.73|3237.03|36
1649331330000|2022-04-07 11:35:30|3244.9|3237.2|3244.06|3236.36|3244.97|3237.27|3243.98|3236.28|31
1649331340000|2022-04-07 11:35:40|3244.13|3236.43|3242.98|3235.28|3244.31|3236.61|3242.79|3235.09|37
1649331350000|2022-04-07 11:35:50|3243.1|3235.4|3243.53|3235.83|3243.53|3235.83|3242.84|3235.14|38
1649331360000|2022-04-07 11:36:00|3243.62|3235.92|3244.45|3236.75|3244.76|3237.06|3243.62|3235.92|31
1649331370000|2022-04-07 11:36:10|3244.39|3236.69|3244.41|3236.71|3244.65|3236.95|3243.46|3235.76|32
1649331380000|2022-04-07 11:36:20|3244.4|3236.7|3245.31|3237.61|3245.39|3237.69|3244.37|3236.67|34
1649331390000|2022-04-07 11:36:30|3245.36|3237.66|3245.76|3238.06|3245.85|3238.15|3245.24|3237.54|32
1649331400000|2022-04-07 11:36:40|3245.86|3238.16|3246.85|3239.15|3246.85|3239.15|3245.76|3238.06|28
1649331410000|2022-04-07 11:36:50|3247.33|3239.63|3249.17|3241.47|3249.19|3241.49|3247.33|3239.63|31
1649331420000|2022-04-07 11:37:00|3249.06|3241.36|3249.46|3241.76|3249.75|3242.05|3248.86|3241.16|34
1649331430000|2022-04-07 11:37:10|3249.43|3241.73|3248.88|3241.18|3249.69|3241.99|3248.88|3241.18|31
1649331440000|2022-04-07 11:37:20|3248.77|3241.07|3248.7|3241|3249.33|3241.63|3248.61|3240.91|24
1649331450000|2022-04-07 11:37:30|3248.91|3241.21|3249.51|3241.81|3249.52|3241.82|3248.62|3240.92|34
1649331460000|2022-04-07 11:37:40|3249.63|3241.93|3249.09|3241.39|3249.82|3242.12|3249.09|3241.39|18
1649331470000|2022-04-07 11:37:50|3249.33|3241.63|3249.28|3241.58|3249.75|3242.05|3249.09|3241.39|18
1649331480000|2022-04-07 11:38:00|3249.46|3241.76|3249.36|3241.66|3249.74|3242.04|3249.09|3241.39|19
1649331490000|2022-04-07 11:38:10|3249.5|3241.8|3251.04|3243.34|3251.04|3243.34|3249.09|3241.39|26
1649331500000|2022-04-07 11:38:20|3251.1|3243.4|3250.79|3243.09|3251.26|3243.56|3250.67|3242.97|32
1649331510000|2022-04-07 11:38:30|3250.82|3243.12|3250.76|3243.06|3251.17|3243.47|3250.46|3242.76|26
1649331520000|2022-04-07 11:38:40|3251.07|3243.37|3251.7|3244|3251.71|3244.01|3250.96|3243.26|33
1649331530000|2022-04-07 11:38:50|3251.56|3243.86|3251.58|3243.88|3251.83|3244.13|3251.38|3243.68|34
1649331540000|2022-04-07 11:39:00|3251.54|3243.84|3251.6|3243.9|3251.88|3244.18|3251.52|3243.82|33
1649331550000|2022-04-07 11:39:10|3251.58|3243.88|3251.39|3243.69|3251.64|3243.94|3251.36|3243.66|34
1649331560000|2022-04-07 11:39:20|3251.56|3243.86|3251.44|3243.74|3251.81|3244.11|3251.39|3243.69|34
1649331570000|2022-04-07 11:39:30|3251.58|3243.88|3251.48|3243.78|3251.72|3244.02|3251.41|3243.71|31
1649331580000|2022-04-07 11:39:40|3251.41|3243.71|3251.36|3243.66|3251.65|3243.95|3251.31|3243.61|35
1649331590000|2022-04-07 11:39:50|3251.33|3243.63|3251.7|3244|3251.7|3244|3251.33|3243.63|35
1649331600000|2022-04-07 11:40:00|3251.61|3243.91|3247.9|3240.2|3251.67|3243.97|3247.46|3239.76|38
1649331610000|2022-04-07 11:40:10|3247.7|3240|3250.12|3242.42|3250.23|3242.53|3247.7|3240|33
1649331620000|2022-04-07 11:40:20|3250.11|3242.41|3249.73|3242.03|3250.57|3242.87|3249.35|3241.65|31
1649331630000|2022-04-07 11:40:30|3249.62|3241.92|3250.42|3242.72|3250.57|3242.87|3249.53|3241.83|30
1649331640000|2022-04-07 11:40:40|3250.43|3242.73|3250.32|3242.62|3250.66|3242.96|3250.32|3242.62|19
1649331650000|2022-04-07 11:40:50|3250.38|3242.68|3250.37|3242.67|3250.71|3243.01|3250.26|3242.56|34
1649331660000|2022-04-07 11:41:00|3250.58|3242.88|3251.8|3244.1|3251.83|3244.13|3250.58|3242.88|32
1649331670000|2022-04-07 11:41:10|3251.79|3244.09|3252.92|3245.22|3253.69|3245.99|3251.17|3243.47|37
1649331680000|2022-04-07 11:41:20|3253.02|3245.32|3254.08|3246.38|3254.08|3246.38|3253.01|3245.31|33
1649331690000|2022-04-07 11:41:30|3254.06|3246.36|3252.79|3245.09|3254.5|3246.8|3251.91|3244.21|36
1649331700000|2022-04-07 11:41:40|3252.66|3244.96|3254.44|3246.74|3254.44|3246.74|3252.66|3244.96|35
1649331710000|2022-04-07 11:41:50|3254.38|3246.68|3254.6|3246.9|3254.6|3246.9|3254.16|3246.46|37
1649331720000|2022-04-07 11:42:00|3254.56|3246.86|3255.32|3247.62|3255.55|3247.85|3254.5|3246.8|36
1649331730000|2022-04-07 11:42:10|3255.41|3247.71|3256.2|3248.5|3258.33|3250.63|3255.31|3247.61|38
1649331740000|2022-04-07 11:42:20|3256.36|3248.66|3258.09|3250.39|3258.43|3250.73|3256.17|3248.47|39
1649331750000|2022-04-07 11:42:30|3258.02|3250.32|3260.24|3252.54|3260.28|3252.58|3257.99|3250.29|37
1649331760000|2022-04-07 11:42:40|3260.14|3252.44|3260.31|3252.61|3260.55|3252.85|3259.97|3252.27|33
1649331770000|2022-04-07 11:42:50|3260.49|3252.79|3261.28|3253.58|3261.28|3253.58|3260.35|3252.65|32
1649331780000|2022-04-07 11:43:00|3261.25|3253.55|3261.44|3253.74|3262.36|3254.66|3261.13|3253.43|31
1649331790000|2022-04-07 11:43:10|3261.34|3253.64|3262.19|3254.49|3262.24|3254.54|3260.73|3253.03|39
1649331800000|2022-04-07 11:43:20|3262.27|3254.57|3262.81|3255.11|3263.05|3255.35|3261.97|3254.27|33
1649331810000|2022-04-07 11:43:30|3262.84|3255.14|3264.18|3256.48|3264.43|3256.73|3262.84|3255.14|37
1649331820000|2022-04-07 11:43:40|3264.23|3256.53|3264.68|3256.98|3264.68|3256.98|3264.19|3256.49|32
1649331830000|2022-04-07 11:43:50|3264.84|3257.14|3263.29|3255.59|3264.89|3257.19|3263.29|3255.59|27
1649331840000|2022-04-07 11:44:00|3263.34|3255.64|3264.05|3256.35|3264.05|3256.35|3262.71|3255.01|38
1649331850000|2022-04-07 11:44:10|3264.52|3256.82|3264.27|3256.57|3264.52|3256.82|3263.9|3256.2|36
1649331860000|2022-04-07 11:44:20|3264.14|3256.44|3261.23|3253.53|3264.27|3256.57|3261.23|3253.53|35
1649331870000|2022-04-07 11:44:30|3261.26|3253.56|3259.56|3251.86|3261.26|3253.56|3259.26|3251.56|33
1649331880000|2022-04-07 11:44:40|3259.08|3251.38|3260.14|3252.44|3260.3|3252.6|3258.72|3251.02|39
1649331890000|2022-04-07 11:44:50|3260.43|3252.73|3261.33|3253.63|3262.27|3254.57|3260.43|3252.73|39
1649331900000|2022-04-07 11:45:00|3261.31|3253.61|3262.26|3254.56|3262.68|3254.98|3261.07|3253.37|38
1649331910000|2022-04-07 11:45:10|3261.59|3253.89|3259.04|3251.34|3261.81|3254.11|3258.62|3250.92|35
1649331920000|2022-04-07 11:45:20|3258.8|3251.1|3258.19|3250.49|3258.86|3251.16|3257.96|3250.26|37
1649331930000|2022-04-07 11:45:30|3258.2|3250.5|3254.94|3247.24|3258.2|3250.5|3254.94|3247.24|35
1649331940000|2022-04-07 11:45:40|3254.85|3247.15|3254.33|3246.63|3254.85|3247.15|3252.69|3244.99|38
1649331950000|2022-04-07 11:45:50|3254.43|3246.73|3255.19|3247.49|3255.5|3247.8|3254.43|3246.73|36
1649331960000|2022-04-07 11:46:00|3255.17|3247.47|3253.37|3245.67|3255.17|3247.47|3253.16|3245.46|39
1649331970000|2022-04-07 11:46:10|3253.38|3245.68|3253.38|3245.68|3253.76|3246.06|3252.93|3245.23|35
1649331980000|2022-04-07 11:46:20|3253.39|3245.69|3253.85|3246.15|3254.09|3246.39|3252.74|3245.04|37
1649331990000|2022-04-07 11:46:30|3253.95|3246.25|3256.28|3248.58|3256.28|3248.58|3253.15|3245.45|37
1649332000000|2022-04-07 11:46:40|3256.4|3248.7|3256.63|3248.93|3257.05|3249.35|3256.15|3248.45|29
1649332010000|2022-04-07 11:46:50|3256.88|3249.18|3254.84|3247.14|3257.08|3249.38|3254.58|3246.88|36
1649332020000|2022-04-07 11:47:00|3255.06|3247.36|3253.89|3246.19|3255.18|3247.48|3252.64|3244.94|36
1649332030000|2022-04-07 11:47:10|3253.7|3246|3256.85|3249.15|3257.13|3249.43|3253.44|3245.74|38
1649332040000|2022-04-07 11:47:20|3257.16|3249.46|3257.57|3249.87|3258.43|3250.73|3257.04|3249.34|39
1649332050000|2022-04-07 11:47:30|3257.44|3249.74|3253.78|3246.08|3257.72|3250.02|3253.39|3245.69|40
1649332060000|2022-04-07 11:47:40|3253.74|3246.04|3254.53|3246.83|3254.74|3247.04|3253.54|3245.84|39
1649332070000|2022-04-07 11:47:50|3254.33|3246.63|3253.74|3246.04|3254.33|3246.63|3252.95|3245.25|32
1649332080000|2022-04-07 11:48:00|3253.85|3246.15|3252.58|3244.88|3253.85|3246.15|3252.46|3244.76|35
1649332090000|2022-04-07 11:48:10|3252.57|3244.87|3252.6|3244.9|3252.95|3245.25|3252.5|3244.8|30
1649332100000|2022-04-07 11:48:20|3252.5|3244.8|3252.42|3244.72|3253.3|3245.6|3252.37|3244.67|28
1649332110000|2022-04-07 11:48:30|3252.36|3244.66|3251.82|3244.12|3253.01|3245.31|3250.21|3242.51|35
1649332120000|2022-04-07 11:48:40|3251.84|3244.14|3251.68|3243.98|3253.19|3245.49|3251.68|3243.98|37
1649332130000|2022-04-07 11:48:50|3251.52|3243.82|3251.29|3243.59|3252.84|3245.14|3251.12|3243.42|34
1649332140000|2022-04-07 11:49:00|3251.31|3243.61|3251.24|3243.54|3251.43|3243.73|3250.28|3242.58|36
1649332150000|2022-04-07 11:49:10|3251.18|3243.48|3251.09|3243.39|3251.66|3243.96|3250.91|3243.21|37
1649332160000|2022-04-07 11:49:20|3251.39|3243.69|3253.87|3246.17|3254.1|3246.4|3251.2|3243.5|37
1649332170000|2022-04-07 11:49:30|3253.97|3246.27|3254.4|3246.7|3254.82|3247.12|3253.37|3245.67|30
1649332180000|2022-04-07 11:49:40|3254.29|3246.59|3254.93|3247.23|3255.05|3247.35|3254.06|3246.36|34
1649332190000|2022-04-07 11:49:50|3254.79|3247.09|3253.56|3245.86|3254.9|3247.2|3253.56|3245.86|30
1649332200000|2022-04-07 11:50:00|3253.55|3245.85|3251.43|3243.73|3253.8|3246.1|3250.66|3242.96|36
1649332210000|2022-04-07 11:50:10|3251.07|3243.37|3252.06|3244.36|3252.06|3244.36|3250.66|3242.96|38
1649332220000|2022-04-07 11:50:20|3252.08|3244.38|3254.26|3246.56|3254.7|3247|3252.08|3244.38|39
1649332230000|2022-04-07 11:50:30|3254.39|3246.69|3254.74|3247.04|3255.38|3247.68|3254.39|3246.69|34
1649332240000|2022-04-07 11:50:40|3254.73|3247.03|3253.64|3245.94|3255.19|3247.49|3253.59|3245.89|39
1649332250000|2022-04-07 11:50:50|3253.67|3245.97|3251.77|3244.07|3253.67|3245.97|3251.45|3243.75|37
1649332260000|2022-04-07 11:51:00|3251.73|3244.03|3251.63|3243.93|3251.85|3244.15|3250.9|3243.2|36
1649332270000|2022-04-07 11:51:10|3251.58|3243.88|3252.88|3245.18|3253.52|3245.82|3250.87|3243.17|39
1649332280000|2022-04-07 11:51:20|3253|3245.3|3253.49|3245.79|3253.64|3245.94|3252.85|3245.15|31
1649332290000|2022-04-07 11:51:30|3253.45|3245.75|3252.4|3244.7|3253.97|3246.27|3252.08|3244.38|38
1649332300000|2022-04-07 11:51:40|3252.26|3244.56|3253.11|3245.41|3253.24|3245.54|3252.02|3244.32|35
1649332310000|2022-04-07 11:51:50|3253.09|3245.39|3253.77|3246.07|3253.78|3246.08|3252.96|3245.26|35
1649332320000|2022-04-07 11:52:00|3253.76|3246.06|3253.73|3246.03|3253.9|3246.2|3253.08|3245.38|35
1649332330000|2022-04-07 11:52:10|3253.69|3245.99|3252.1|3244.4|3253.81|3246.11|3251.21|3243.51|34
1649332340000|2022-04-07 11:52:20|3252.08|3244.38|3253.09|3245.39|3253.1|3245.4|3251.86|3244.16|29
1649332350000|2022-04-07 11:52:30|3253.2|3245.5|3252.71|3245.01|3253.38|3245.68|3251.88|3244.18|34
1649332360000|2022-04-07 11:52:40|3252.57|3244.87|3253.54|3245.84|3253.55|3245.85|3251.83|3244.13|35
1649332370000|2022-04-07 11:52:50|3253.53|3245.83|3253.15|3245.45|3253.64|3245.94|3252.74|3245.04|33
1649332380000|2022-04-07 11:53:00|3253.47|3245.77|3252.06|3244.36|3253.47|3245.77|3251.55|3243.85|36
1649332390000|2022-04-07 11:53:10|3251.97|3244.27|3251.89|3244.19|3252.39|3244.69|3251.34|3243.64|34
1649332400000|2022-04-07 11:53:20|3251.92|3244.22|3253.04|3245.34|3253.07|3245.37|3251.6|3243.9|35
1649332410000|2022-04-07 11:53:30|3253.05|3245.35|3252.12|3244.42|3253.44|3245.74|3251.26|3243.56|35
1649332420000|2022-04-07 11:53:40|3252.3|3244.6|3252.77|3245.07|3252.92|3245.22|3252.3|3244.6|32
1649332430000|2022-04-07 11:53:50|3252.94|3245.24|3253.33|3245.63|3253.6|3245.9|3252.73|3245.03|37
1649332440000|2022-04-07 11:54:00|3253.34|3245.64|3253.26|3245.56|3253.63|3245.93|3252.79|3245.09|33
1649332450000|2022-04-07 11:54:10|3253.25|3245.55|3254.4|3246.7|3254.4|3246.7|3253.04|3245.34|34
1649332460000|2022-04-07 11:54:20|3254.28|3246.58|3255.8|3248.1|3256.06|3248.36|3254.28|3246.58|35
1649332470000|2022-04-07 11:54:30|3255.79|3248.09|3255.79|3248.09|3255.91|3248.21|3255.39|3247.69|28
1649332480000|2022-04-07 11:54:40|3255.76|3248.06|3255.97|3248.27|3256.05|3248.35|3255.76|3248.06|34
1649332490000|2022-04-07 11:54:50|3255.94|3248.24|3254.4|3246.7|3256|3248.3|3254.14|3246.44|33
1649332500000|2022-04-07 11:55:00|3254.53|3246.83|3254.15|3246.45|3255.39|3247.69|3254.11|3246.41|37
1649332510000|2022-04-07 11:55:10|3254.16|3246.46|3253.96|3246.26|3254.95|3247.25|3253.96|3246.26|27
1649332520000|2022-04-07 11:55:20|3253.93|3246.23|3252.88|3245.18|3254.76|3247.06|3252.88|3245.18|28
1649332530000|2022-04-07 11:55:30|3252.85|3245.15|3251.24|3243.54|3252.85|3245.15|3250.41|3242.71|35
1649332540000|2022-04-07 11:55:40|3251.28|3243.58|3251.35|3243.65|3251.68|3243.98|3251.15|3243.45|31
1649332550000|2022-04-07 11:55:50|3251.62|3243.92|3250.83|3243.13|3251.63|3243.93|3250.82|3243.12|36
1649332560000|2022-04-07 11:56:00|3251.14|3243.44|3253.48|3245.78|3253.48|3245.78|3251.14|3243.44|33
1649332570000|2022-04-07 11:56:10|3253.39|3245.69|3253.52|3245.82|3253.72|3246.02|3252.79|3245.09|37
1649332580000|2022-04-07 11:56:20|3253.57|3245.87|3252.84|3245.14|3253.69|3245.99|3251.7|3244|38
1649332590000|2022-04-07 11:56:30|3252.82|3245.12|3251.51|3243.81|3252.98|3245.28|3251.22|3243.52|37
1649332600000|2022-04-07 11:56:40|3251.49|3243.79|3250.46|3242.76|3252.93|3245.23|3250.46|3242.76|34
1649332610000|2022-04-07 11:56:50|3251.59|3243.89|3251.48|3243.78|3251.68|3243.98|3251.14|3243.44|26
1649332620000|2022-04-07 11:57:00|3251.58|3243.88|3251.51|3243.81|3251.58|3243.88|3251.3|3243.6|20
1649332630000|2022-04-07 11:57:10|3251.32|3243.62|3251.52|3243.82|3251.67|3243.97|3250.92|3243.22|35
1649332640000|2022-04-07 11:57:20|3251.49|3243.79|3252.47|3244.77|3252.47|3244.77|3251.43|3243.73|33
1649332650000|2022-04-07 11:57:30|3252.53|3244.83|3253.52|3245.82|3253.57|3245.87|3252.53|3244.83|28
1649332660000|2022-04-07 11:57:40|3253.53|3245.83|3252.39|3244.69|3253.68|3245.98|3252.33|3244.63|27
1649332670000|2022-04-07 11:57:50|3252.68|3244.98|3251.46|3243.76|3252.74|3245.04|3251.07|3243.37|38
1649332680000|2022-04-07 11:58:00|3251.52|3243.82|3253.03|3245.33|3253.23|3245.53|3251.41|3243.71|34
1649332690000|2022-04-07 11:58:10|3252.67|3244.97|3252.1|3244.4|3253.23|3245.53|3252.09|3244.39|35
1649332700000|2022-04-07 11:58:20|3252.16|3244.46|3252.86|3245.16|3253.03|3245.33|3251.85|3244.15|31
1649332710000|2022-04-07 11:58:30|3252.85|3245.15|3251.83|3244.13|3253.16|3245.46|3251.02|3243.32|35
1649332720000|2022-04-07 11:58:40|3251.84|3244.14|3251.19|3243.49|3251.84|3244.14|3251.07|3243.37|22
1649332730000|2022-04-07 11:58:50|3251.11|3243.41|3251.98|3244.28|3251.98|3244.28|3250.25|3242.55|36
1649332740000|2022-04-07 11:59:00|3252.01|3244.31|3254.59|3246.89|3254.7|3247|3251.99|3244.29|39
1649332750000|2022-04-07 11:59:10|3254.7|3247|3254.56|3246.86|3255.23|3247.53|3254.53|3246.83|39
1649332760000|2022-04-07 11:59:20|3254.55|3246.85|3254.53|3246.83|3254.87|3247.17|3254.41|3246.71|30
1649332770000|2022-04-07 11:59:30|3254.42|3246.72|3254.75|3247.05|3255.2|3247.5|3254.14|3246.44|27
1649332780000|2022-04-07 11:59:40|3254.69|3246.99|3254.44|3246.74|3254.71|3247.01|3254.31|3246.61|29
1649332790000|2022-04-07 11:59:50|3254.61|3246.91|3255.29|3247.59|3255.47|3247.77|3254.52|3246.82|35
1649332800000|2022-04-07 12:00:00|3255.27|3247.57|3255.09|3247.39|3255.58|3247.88|3254.18|3246.48|34
1649332810000|2022-04-07 12:00:10|3255.25|3247.55|3255.72|3248.02|3255.75|3248.05|3255.19|3247.49|39
1649332820000|2022-04-07 12:00:20|3255.42|3247.72|3255.53|3247.83|3255.81|3248.11|3255.25|3247.55|37
1649332830000|2022-04-07 12:00:30|3255.51|3247.81|3254.7|3247|3255.72|3248.02|3254.57|3246.87|33
1649332840000|2022-04-07 12:00:40|3254.63|3246.93|3254.91|3247.21|3255.51|3247.81|3254.63|3246.93|37
1649332850000|2022-04-07 12:00:50|3254.92|3247.22|3255.1|3247.4|3255.21|3247.51|3254.69|3246.99|36
1649332860000|2022-04-07 12:01:00|3255.18|3247.48|3256.14|3248.44|3256.14|3248.44|3254.97|3247.27|35
1649332870000|2022-04-07 12:01:10|3256.11|3248.41|3257.44|3249.74|3257.44|3249.74|3256.11|3248.41|37
1649332880000|2022-04-07 12:01:20|3257.41|3249.71|3258.32|3250.62|3258.33|3250.63|3257.41|3249.71|34
1649332890000|2022-04-07 12:01:30|3258.35|3250.65|3264.14|3256.44|3264.14|3256.44|3258.33|3250.63|33
1649332900000|2022-04-07 12:01:40|3264.23|3256.53|3264.23|3256.53|3264.5|3256.8|3263.99|3256.29|33
1649332910000|2022-04-07 12:01:50|3264.24|3256.54|3264.24|3256.54|3264.64|3256.94|3263.99|3256.29|28
1649332920000|2022-04-07 12:02:00|3264.57|3256.87|3263.69|3255.99|3264.57|3256.87|3263.48|3255.78|30
1649332930000|2022-04-07 12:02:10|3263.68|3255.98|3263.51|3255.81|3263.68|3255.98|3263.07|3255.37|33
1649332940000|2022-04-07 12:02:20|3263.52|3255.82|3263.51|3255.81|3264.26|3256.56|3263.01|3255.31|36
1649332950000|2022-04-07 12:02:30|3263.46|3255.76|3263.89|3256.19|3264.54|3256.84|3263.43|3255.73|33
1649332960000|2022-04-07 12:02:40|3264.11|3256.41|3263.34|3255.64|3264.68|3256.98|3263.26|3255.56|40
1649332970000|2022-04-07 12:02:50|3263.35|3255.65|3260.82|3253.12|3263.4|3255.7|3260.77|3253.07|39
1649332980000|2022-04-07 12:03:00|3260.71|3253.01|3265.25|3257.55|3265.95|3258.25|3260.43|3252.73|37
1649332990000|2022-04-07 12:03:10|3265.31|3257.61|3264.61|3256.91|3265.56|3257.86|3264.6|3256.9|33
1649333000000|2022-04-07 12:03:20|3264.6|3256.9|3264.39|3256.69|3265.23|3257.53|3263.55|3255.85|37
1649333010000|2022-04-07 12:03:30|3264.37|3256.67|3264.39|3256.69|3264.72|3257.02|3263.79|3256.09|37
1649333020000|2022-04-07 12:03:40|3264.4|3256.7|3264.61|3256.91|3265.09|3257.39|3264.29|3256.59|34
1649333030000|2022-04-07 12:03:50|3264.64|3256.94|3264.78|3257.08|3264.9|3257.2|3264.51|3256.81|27
1649333040000|2022-04-07 12:04:00|3264.77|3257.07|3264.54|3256.84|3264.86|3257.16|3264.37|3256.67|30
1649333050000|2022-04-07 12:04:10|3264.52|3256.82|3264|3256.3|3264.52|3256.82|3264|3256.3|29
1649333060000|2022-04-07 12:04:20|3263.99|3256.29|3264.37|3256.67|3264.77|3257.07|3263.99|3256.29|23
1649333070000|2022-04-07 12:04:30|3264.35|3256.65|3264.41|3256.71|3264.43|3256.73|3264|3256.3|24
1649333080000|2022-04-07 12:04:40|3264.39|3256.69|3264.05|3256.35|3264.4|3256.7|3264|3256.3|25
1649333090000|2022-04-07 12:04:50|3264.03|3256.33|3262.65|3254.95|3264.13|3256.43|3262.25|3254.55|29
1649333100000|2022-04-07 12:05:00|3261.83|3254.13|3263.43|3255.73|3263.54|3255.84|3261.7|3254|36
1649333110000|2022-04-07 12:05:10|3263.61|3255.91|3262.49|3254.79|3263.64|3255.94|3262.27|3254.57|33
1649333120000|2022-04-07 12:05:20|3262.76|3255.06|3263.26|3255.56|3263.26|3255.56|3262.15|3254.45|23
1649333130000|2022-04-07 12:05:30|3263.29|3255.59|3263.12|3255.42|3263.64|3255.94|3262.82|3255.12|33
1649333140000|2022-04-07 12:05:40|3263.34|3255.64|3262.35|3254.65|3263.34|3255.64|3261.87|3254.17|27
1649333150000|2022-04-07 12:05:50|3262.32|3254.62|3261.29|3253.59|3262.32|3254.62|3260.52|3252.82|35
1649333160000|2022-04-07 12:06:00|3261.24|3253.54|3262.78|3255.08|3262.91|3255.21|3261.07|3253.37|34
1649333170000|2022-04-07 12:06:10|3262.75|3255.05|3262.53|3254.83|3263.13|3255.43|3262.13|3254.43|32
1649333180000|2022-04-07 12:06:20|3262.35|3254.65|3262.02|3254.32|3262.45|3254.75|3261.69|3253.99|30
1649333190000|2022-04-07 12:06:30|3261.87|3254.17|3260.94|3253.24|3261.87|3254.17|3260.18|3252.48|36
1649333200000|2022-04-07 12:06:40|3261|3253.3|3262.56|3254.86|3262.56|3254.86|3261|3253.3|33
1649333210000|2022-04-07 12:06:50|3262.54|3254.84|3263.24|3255.54|3263.73|3256.03|3262.37|3254.67|36
1649333220000|2022-04-07 12:07:00|3263.28|3255.58|3264.95|3257.25|3264.95|3257.25|3262.82|3255.12|34
1649333230000|2022-04-07 12:07:10|3265.06|3257.36|3264.62|3256.92|3265.21|3257.51|3263.85|3256.15|36
1649333240000|2022-04-07 12:07:20|3264.56|3256.86|3266.75|3259.05|3266.75|3259.05|3264.56|3256.86|38
1649333250000|2022-04-07 12:07:30|3266.85|3259.15|3267.41|3259.71|3267.96|3260.26|3266.78|3259.08|32
1649333260000|2022-04-07 12:07:40|3267.79|3260.09|3268.08|3260.38|3268.7|3261|3267.64|3259.94|37
1649333270000|2022-04-07 12:07:50|3267.95|3260.25|3267.61|3259.91|3268.1|3260.4|3266.56|3258.86|33
1649333280000|2022-04-07 12:08:00|3267.62|3259.92|3267.7|3260|3268.11|3260.41|3267.38|3259.68|34
1649333290000|2022-04-07 12:08:10|3267.73|3260.03|3267.66|3259.96|3267.79|3260.09|3266.72|3259.02|35
1649333300000|2022-04-07 12:08:20|3267.69|3259.99|3267.26|3259.56|3267.79|3260.09|3267.24|3259.54|36
1649333310000|2022-04-07 12:08:30|3267.28|3259.58|3268.07|3260.37|3268.07|3260.37|3266.92|3259.22|36
1649333320000|2022-04-07 12:08:40|3267.94|3260.24|3268.54|3260.84|3268.72|3261.02|3267.38|3259.68|40
1649333330000|2022-04-07 12:08:50|3268.52|3260.82|3267.69|3259.99|3268.67|3260.97|3267.61|3259.91|36
1649333340000|2022-04-07 12:09:00|3268.05|3260.35|3265.94|3258.24|3268.05|3260.35|3265.32|3257.62|37
1649333350000|2022-04-07 12:09:10|3265.98|3258.28|3269.01|3261.31|3269.01|3261.31|3265.91|3258.21|37
1649333360000|2022-04-07 12:09:20|3268.88|3261.18|3269.61|3261.91|3269.63|3261.93|3268.69|3260.99|32
1649333370000|2022-04-07 12:09:30|3269.57|3261.87|3269.31|3261.61|3269.63|3261.93|3268.67|3260.97|32
1649333380000|2022-04-07 12:09:40|3269.21|3261.51|3268.43|3260.73|3269.35|3261.65|3268.04|3260.34|30
1649333390000|2022-04-07 12:09:50|3268.48|3260.78|3267.8|3260.1|3268.52|3260.82|3267.64|3259.94|33
1649333400000|2022-04-07 12:10:00|3267.84|3260.14|3267.65|3259.95|3267.84|3260.14|3267.07|3259.37|31
1649333410000|2022-04-07 12:10:10|3267.66|3259.96|3270.07|3262.37|3270.3|3262.6|3267.51|3259.81|36
1649333420000|2022-04-07 12:10:20|3270.35|3262.65|3272.33|3264.63|3272.4|3264.7|3270.24|3262.54|34
1649333430000|2022-04-07 12:10:30|3272.37|3264.67|3272.01|3264.31|3273.07|3265.37|3271.71|3264.01|37
1649333440000|2022-04-07 12:10:40|3272.06|3264.36|3272.93|3265.23|3272.93|3265.23|3271.1|3263.4|38
1649333450000|2022-04-07 12:10:50|3272.94|3265.24|3271.92|3264.22|3273.22|3265.52|3271.92|3264.22|35
1649333460000|2022-04-07 12:11:00|3271.99|3264.29|3270.98|3263.28|3272.04|3264.34|3270.98|3263.28|37
1649333470000|2022-04-07 12:11:10|3270.99|3263.29|3270.62|3262.92|3271.67|3263.97|3269.11|3261.41|33
1649333480000|2022-04-07 12:11:20|3270.38|3262.68|3271.07|3263.37|3271.62|3263.92|3270.2|3262.5|36
1649333490000|2022-04-07 12:11:30|3271.15|3263.45|3270.54|3262.84|3272.01|3264.31|3270.54|3262.84|34
1649333500000|2022-04-07 12:11:40|3270.65|3262.95|3270.86|3263.16|3270.95|3263.25|3269.49|3261.79|33
1649333510000|2022-04-07 12:11:50|3270.74|3263.04|3270.4|3262.7|3270.85|3263.15|3270.16|3262.46|32
1649333520000|2022-04-07 12:12:00|3270.16|3262.46|3269.81|3262.11|3270.52|3262.82|3269.58|3261.88|30
1649333530000|2022-04-07 12:12:10|3269.86|3262.16|3269.4|3261.7|3270.75|3263.05|3269.31|3261.61|29
1649333540000|2022-04-07 12:12:20|3269.3|3261.6|3270.91|3263.21|3270.91|3263.21|3268.19|3260.49|34
1649333550000|2022-04-07 12:12:30|3270.9|3263.2|3270.38|3262.68|3271.24|3263.54|3269.53|3261.83|30
1649333560000|2022-04-07 12:12:40|3270.41|3262.71|3270.01|3262.31|3271.05|3263.35|3269.62|3261.92|34
1649333570000|2022-04-07 12:12:50|3270|3262.3|3270.62|3262.92|3270.97|3263.27|3269.82|3262.12|36
1649333580000|2022-04-07 12:13:00|3270.58|3262.88|3270.38|3262.68|3270.59|3262.89|3270.26|3262.56|33
1649333590000|2022-04-07 12:13:10|3270.4|3262.7|3270.2|3262.5|3270.87|3263.17|3269.67|3261.97|36
1649333600000|2022-04-07 12:13:20|3270.26|3262.56|3270.46|3262.76|3270.7|3263|3269.79|3262.09|33
1649333610000|2022-04-07 12:13:30|3269.99|3262.29|3270.12|3262.42|3270.5|3262.8|3269.94|3262.24|35
1649333620000|2022-04-07 12:13:40|3270.05|3262.35|3270.2|3262.5|3270.33|3262.63|3269.46|3261.76|36
1649333630000|2022-04-07 12:13:50|3270.19|3262.49|3269.74|3262.04|3270.19|3262.49|3269.25|3261.55|36
1649333640000|2022-04-07 12:14:00|3269.73|3262.03|3269.85|3262.15|3269.93|3262.23|3269.36|3261.66|31
1649333650000|2022-04-07 12:14:10|3269.64|3261.94|3269.77|3262.07|3270.1|3262.4|3269.23|3261.53|32
1649333660000|2022-04-07 12:14:20|3269.93|3262.23|3269.24|3261.54|3270.02|3262.32|3269.12|3261.42|34
1649333670000|2022-04-07 12:14:30|3269.28|3261.58|3269.32|3261.62|3269.38|3261.68|3269.08|3261.38|27
1649333680000|2022-04-07 12:14:40|3268.93|3261.23|3267.45|3259.75|3269.2|3261.5|3267.45|3259.75|33
1649333690000|2022-04-07 12:14:50|3267.33|3259.63|3264.9|3257.2|3267.6|3259.9|3264.48|3256.78|24
1649333700000|2022-04-07 12:15:00|3265.32|3257.62|3267.08|3259.38|3267.09|3259.39|3264.99|3257.29|34
1649333710000|2022-04-07 12:15:10|3267.14|3259.44|3268.1|3260.4|3268.35|3260.65|3266.41|3258.71|39
1649333720000|2022-04-07 12:15:20|3267.75|3260.05|3266.39|3258.69|3267.75|3260.05|3266.2|3258.5|33
1649333730000|2022-04-07 12:15:30|3266.36|3258.66|3265.93|3258.23|3266.99|3259.29|3265.65|3257.95|35
1649333740000|2022-04-07 12:15:40|3265.98|3258.28|3265.23|3257.53|3266.1|3258.4|3265.01|3257.31|35
1649333750000|2022-04-07 12:15:50|3265.36|3257.66|3264.46|3256.76|3265.4|3257.7|3264.4|3256.7|25
1649333760000|2022-04-07 12:16:00|3264.44|3256.74|3264.57|3256.87|3265.44|3257.74|3264.3|3256.6|29
1649333770000|2022-04-07 12:16:10|3264.77|3257.07|3265.78|3258.08|3265.78|3258.08|3264.74|3257.04|34
1649333780000|2022-04-07 12:16:20|3265.73|3258.03|3264.39|3256.69|3265.95|3258.25|3264.39|3256.69|33
1649333790000|2022-04-07 12:16:30|3264.76|3257.06|3264.75|3257.05|3265.53|3257.83|3264.61|3256.91|33
1649333800000|2022-04-07 12:16:40|3265.14|3257.44|3264.31|3256.61|3265.14|3257.44|3263.51|3255.81|35
1649333810000|2022-04-07 12:16:50|3264.15|3256.45|3263.83|3256.13|3264.2|3256.5|3263.59|3255.89|35
1649333820000|2022-04-07 12:17:00|3263.77|3256.07|3263.75|3256.05|3264.5|3256.8|3263.53|3255.83|33
1649333830000|2022-04-07 12:17:10|3263.7|3256|3262.72|3255.02|3264.03|3256.33|3262.4|3254.7|30
1649333840000|2022-04-07 12:17:20|3262.71|3255.01|3262.33|3254.63|3262.78|3255.08|3261.79|3254.09|29
1649333850000|2022-04-07 12:17:30|3262.47|3254.77|3262.53|3254.83|3262.54|3254.84|3261.85|3254.15|32
1649333860000|2022-04-07 12:17:40|3262.55|3254.85|3261.87|3254.17|3262.99|3255.29|3261.87|3254.17|38
1649333870000|2022-04-07 12:17:50|3262.39|3254.69|3263.1|3255.4|3263.19|3255.49|3261.42|3253.72|36
1649333880000|2022-04-07 12:18:00|3263.16|3255.46|3264.46|3256.76|3264.5|3256.8|3262.49|3254.79|38
1649333890000|2022-04-07 12:18:10|3264.47|3256.77|3264.64|3256.94|3264.64|3256.94|3263.71|3256.01|35
1649333900000|2022-04-07 12:18:20|3264.67|3256.97|3264.58|3256.88|3265.35|3257.65|3264.57|3256.87|37
1649333910000|2022-04-07 12:18:30|3264.64|3256.94|3264|3256.3|3264.79|3257.09|3263.63|3255.93|32
1649333920000|2022-04-07 12:18:40|3264.05|3256.35|3264.4|3256.7|3264.4|3256.7|3263.96|3256.26|37
1649333930000|2022-04-07 12:18:50|3263.8|3256.1|3262.96|3255.26|3263.86|3256.16|3262.69|3254.99|36
1649333940000|2022-04-07 12:19:00|3263|3255.3|3263.64|3255.94|3263.64|3255.94|3262.53|3254.83|34
1649333950000|2022-04-07 12:19:10|3263.69|3255.99|3263.08|3255.38|3264|3256.3|3263.07|3255.37|35
1649333960000|2022-04-07 12:19:20|3263.07|3255.37|3261.07|3253.37|3263.24|3255.54|3260.95|3253.25|39
1649333970000|2022-04-07 12:19:30|3261.18|3253.48|3261.35|3253.65|3261.62|3253.92|3261.18|3253.48|34
1649333980000|2022-04-07 12:19:40|3261.37|3253.67|3262.39|3254.69|3262.49|3254.79|3260.75|3253.05|39
1649333990000|2022-04-07 12:19:50|3262.43|3254.73|3262.06|3254.36|3262.51|3254.81|3262|3254.3|29
1649334000000|2022-04-07 12:20:00|3262.09|3254.39|3261.46|3253.76|3262.37|3254.67|3260.82|3253.12|34
1649334010000|2022-04-07 12:20:10|3261.5|3253.8|3263.11|3255.41|3263.11|3255.41|3261.48|3253.78|28
1649334020000|2022-04-07 12:20:20|3263.24|3255.54|3263.25|3255.55|3263.77|3256.07|3263.24|3255.54|32
1649334030000|2022-04-07 12:20:30|3263.23|3255.53|3263.87|3256.17|3263.94|3256.24|3262.92|3255.22|33
1649334040000|2022-04-07 12:20:40|3263.86|3256.16|3261.83|3254.13|3263.86|3256.16|3261.54|3253.84|39
1649334050000|2022-04-07 12:20:50|3261.86|3254.16|3261.83|3254.13|3262.51|3254.81|3261.7|3254|37
1649334060000|2022-04-07 12:21:00|3261.78|3254.08|3262.61|3254.91|3262.7|3255|3261.48|3253.78|35
1649334070000|2022-04-07 12:21:10|3262.62|3254.92|3263.93|3256.23|3264.15|3256.45|3262.62|3254.92|38
1649334080000|2022-04-07 12:21:20|3263.94|3256.24|3264.48|3256.78|3265.02|3257.32|3263.94|3256.24|37
1649334090000|2022-04-07 12:21:30|3264.44|3256.74|3265.05|3257.35|3265.09|3257.39|3264.02|3256.32|33
1649334100000|2022-04-07 12:21:40|3265.07|3257.37|3264.93|3257.23|3265.07|3257.37|3264.93|3257.23|28
1649334110000|2022-04-07 12:21:50|3264.91|3257.21|3264.7|3257|3264.93|3257.23|3264.37|3256.67|34
1649334120000|2022-04-07 12:22:00|3264.6|3256.9|3264.41|3256.71|3264.94|3257.24|3264.41|3256.71|32
1649334130000|2022-04-07 12:22:10|3264.39|3256.69|3264.94|3257.24|3264.95|3257.25|3264.39|3256.69|34
1649334140000|2022-04-07 12:22:20|3264.86|3257.16|3264.83|3257.13|3265.12|3257.42|3264.78|3257.08|29
1649334150000|2022-04-07 12:22:30|3264.84|3257.14|3264.4|3256.7|3264.86|3257.16|3263.89|3256.19|32
1649334160000|2022-04-07 12:22:40|3264.29|3256.59|3263.07|3255.37|3264.32|3256.62|3263.07|3255.37|36
1649334170000|2022-04-07 12:22:50|3263.06|3255.36|3262.67|3254.97|3263.09|3255.39|3262.45|3254.75|30
1649334180000|2022-04-07 12:23:00|3262.61|3254.91|3262.36|3254.66|3262.61|3254.91|3262.2|3254.5|34
1649334190000|2022-04-07 12:23:10|3262.45|3254.75|3263.15|3255.45|3263.48|3255.78|3262.35|3254.65|38
1649334200000|2022-04-07 12:23:20|3263.16|3255.46|3262.69|3254.99|3263.24|3255.54|3262.47|3254.77|34
1649334210000|2022-04-07 12:23:30|3262.78|3255.08|3262.76|3255.06|3263.19|3255.49|3262.68|3254.98|36
1649334220000|2022-04-07 12:23:40|3262.7|3255|3262.43|3254.73|3262.96|3255.26|3262.43|3254.73|32
1649334230000|2022-04-07 12:23:50|3262.45|3254.75|3262.1|3254.4|3262.58|3254.88|3261.88|3254.18|36
1649334240000|2022-04-07 12:24:00|3262.08|3254.38|3262.29|3254.59|3262.46|3254.76|3261.77|3254.07|37
1649334250000|2022-04-07 12:24:10|3262.35|3254.65|3262.73|3255.03|3262.79|3255.09|3262.04|3254.34|34
1649334260000|2022-04-07 12:24:20|3262.63|3254.93|3263.18|3255.48|3263.23|3255.53|3262.63|3254.93|36
1649334270000|2022-04-07 12:24:30|3263.17|3255.47|3264.13|3256.43|3264.21|3256.51|3263.07|3255.37|33
1649334280000|2022-04-07 12:24:40|3263.99|3256.29|3264.09|3256.39|3264.42|3256.72|3263.91|3256.21|35
1649334290000|2022-04-07 12:24:50|3263.97|3256.27|3263.25|3255.55|3264.37|3256.67|3263.14|3255.44|34
1649334300000|2022-04-07 12:25:00|3263.29|3255.59|3263.11|3255.41|3263.58|3255.88|3262.86|3255.16|36
1649334310000|2022-04-07 12:25:10|3263.1|3255.4|3263.33|3255.63|3264.16|3256.46|3263.02|3255.32|35
1649334320000|2022-04-07 12:25:20|3263.15|3255.45|3263.98|3256.28|3264.07|3256.37|3263.02|3255.32|36
1649334330000|2022-04-07 12:25:30|3263.93|3256.23|3264.16|3256.46|3264.23|3256.53|3263.77|3256.07|28
1649334340000|2022-04-07 12:25:40|3264.2|3256.5|3263.03|3255.33|3264.2|3256.5|3262.95|3255.25|33
1649334350000|2022-04-07 12:25:50|3263.08|3255.38|3262.24|3254.54|3263.93|3256.23|3261.73|3254.03|36
1649334360000|2022-04-07 12:26:00|3262.13|3254.43|3261.59|3253.89|3262.58|3254.88|3261.56|3253.86|24
1649334370000|2022-04-07 12:26:10|3261.58|3253.88|3262.01|3254.31|3262.06|3254.36|3261.57|3253.87|15
1649334380000|2022-04-07 12:26:20|3262.08|3254.38|3262.15|3254.45|3262.29|3254.59|3262.08|3254.38|26
1649334390000|2022-04-07 12:26:30|3262.17|3254.47|3261.06|3253.36|3262.17|3254.47|3261.06|3253.36|17
1649334400000|2022-04-07 12:26:40|3261.17|3253.47|3261.17|3253.47|3261.44|3253.74|3260.98|3253.28|23
1649334410000|2022-04-07 12:26:50|3261.01|3253.31|3260.62|3252.92|3261.19|3253.49|3260.62|3252.92|28
1649334420000|2022-04-07 12:27:00|3260.63|3252.93|3260.14|3252.44|3260.63|3252.93|3260.06|3252.36|28
1649334430000|2022-04-07 12:27:10|3260.13|3252.43|3260.7|3253|3261.01|3253.31|3260.13|3252.43|31
1649334440000|2022-04-07 12:27:20|3260.69|3252.99|3260.78|3253.08|3260.82|3253.12|3260.69|3252.99|32
1649334450000|2022-04-07 12:27:30|3260.82|3253.12|3261.14|3253.44|3261.34|3253.64|3260.78|3253.08|32
1649334460000|2022-04-07 12:27:40|3261.18|3253.48|3261.21|3253.51|3261.24|3253.54|3261.09|3253.39|23
1649334470000|2022-04-07 12:27:50|3261.16|3253.46|3260.38|3252.68|3261.21|3253.51|3260.38|3252.68|29
1649334480000|2022-04-07 12:28:00|3260.37|3252.67|3260.56|3252.86|3260.65|3252.95|3260.37|3252.67|25
1649334490000|2022-04-07 12:28:10|3260.57|3252.87|3260.53|3252.83|3260.78|3253.08|3260.2|3252.5|31
1649334500000|2022-04-07 12:28:20|3260.56|3252.86|3260.67|3252.97|3260.78|3253.08|3260.55|3252.85|23
1649334510000|2022-04-07 12:28:30|3260.78|3253.08|3259.99|3252.29|3260.78|3253.08|3259.69|3251.99|28
1649334520000|2022-04-07 12:28:40|3259.74|3252.04|3260.27|3252.57|3260.44|3252.74|3259.72|3252.02|35
1649334530000|2022-04-07 12:28:50|3260.29|3252.59|3260.15|3252.45|3260.35|3252.65|3260|3252.3|27
1649334540000|2022-04-07 12:29:00|3260.04|3252.34|3260.5|3252.8|3260.57|3252.87|3260.01|3252.31|26
1649334550000|2022-04-07 12:29:10|3260.52|3252.82|3261.15|3253.45|3261.31|3253.61|3260.49|3252.79|27
1649334560000|2022-04-07 12:29:20|3261.13|3253.43|3259.94|3252.24|3261.18|3253.48|3259.94|3252.24|31
1649334570000|2022-04-07 12:29:30|3260.18|3252.48|3259.6|3251.9|3260.34|3252.64|3259.6|3251.9|30
1649334580000|2022-04-07 12:29:40|3259.76|3252.06|3259.76|3252.06|3259.88|3252.18|3259.35|3251.65|12
1649334590000|2022-04-07 12:29:50|3259.6|3251.9|3259.41|3251.71|3259.76|3252.06|3259.41|3251.71|19
1649334600000|2022-04-07 12:30:00|3259.42|3251.72|3259.04|3251.34|3259.42|3251.72|3258.67|3250.97|34
1649334610000|2022-04-07 12:30:10|3258.98|3251.28|3258.39|3250.69|3259.04|3251.34|3257.98|3250.28|37
1649334620000|2022-04-07 12:30:20|3258.31|3250.61|3255.77|3248.07|3258.31|3250.61|3255.68|3247.98|38
1649334630000|2022-04-07 12:30:30|3255.72|3248.02|3254.96|3247.26|3255.72|3248.02|3254.33|3246.63|36
1649334640000|2022-04-07 12:30:40|3254.94|3247.24|3253.7|3246|3255.01|3247.31|3253.41|3245.71|35
1649334650000|2022-04-07 12:30:50|3253.49|3245.79|3253.49|3245.79|3253.88|3246.18|3253.11|3245.41|30
1649334660000|2022-04-07 12:31:00|3253.52|3245.82|3255.23|3247.53|3255.23|3247.53|3253.31|3245.61|34
1649334670000|2022-04-07 12:31:10|3255.2|3247.5|3254.17|3246.47|3255.2|3247.5|3254.17|3246.47|34
1649334680000|2022-04-07 12:31:20|3254.16|3246.46|3254.9|3247.2|3254.92|3247.22|3253.82|3246.12|31
1649334690000|2022-04-07 12:31:30|3254.88|3247.18|3255.1|3247.4|3255.11|3247.41|3254.55|3246.85|31
1649334700000|2022-04-07 12:31:40|3255.2|3247.5|3254.89|3247.19|3255.45|3247.75|3254.85|3247.15|36
1649334710000|2022-04-07 12:31:50|3254.93|3247.23|3253.7|3246|3254.99|3247.29|3253.61|3245.91|35
1649334720000|2022-04-07 12:32:00|3253.62|3245.92|3253.75|3246.05|3254.68|3246.98|3253.62|3245.92|34
1649334730000|2022-04-07 12:32:10|3253.78|3246.08|3252.74|3245.04|3253.82|3246.12|3252.67|3244.97|38
1649334740000|2022-04-07 12:32:20|3252.79|3245.09|3251.29|3243.59|3252.79|3245.09|3250.95|3243.25|36
1649334750000|2022-04-07 12:32:30|3251.24|3243.54|3252.67|3244.97|3252.72|3245.02|3251.24|3243.54|32
1649334760000|2022-04-07 12:32:40|3252.68|3244.98|3253.85|3246.15|3253.85|3246.15|3252.68|3244.98|32
1649334770000|2022-04-07 12:32:50|3253.84|3246.14|3254.49|3246.79|3254.49|3246.79|3253.73|3246.03|27
1649334780000|2022-04-07 12:33:00|3254.54|3246.84|3255.45|3247.75|3255.82|3248.12|3254.54|3246.84|28
1649334790000|2022-04-07 12:33:10|3255.44|3247.74|3255.34|3247.64|3255.44|3247.74|3255.11|3247.41|21
1649334800000|2022-04-07 12:33:20|3255.41|3247.71|3255.52|3247.82|3255.9|3248.2|3255.38|3247.68|33
1649334810000|2022-04-07 12:33:30|3255.55|3247.85|3252.52|3244.82|3255.55|3247.85|3251.99|3244.29|40
1649334820000|2022-04-07 12:33:40|3252.45|3244.75|3251.75|3244.05|3252.92|3245.22|3251.75|3244.05|37
1649334830000|2022-04-07 12:33:50|3251.89|3244.19|3253|3245.3|3253.02|3245.32|3251.63|3243.93|36
1649334840000|2022-04-07 12:34:00|3253.07|3245.37|3254.98|3247.28|3255.13|3247.43|3253.07|3245.37|38
1649334850000|2022-04-07 12:34:10|3254.97|3247.27|3255.18|3247.48|3255.51|3247.81|3254.94|3247.24|37
1649334860000|2022-04-07 12:34:20|3255.22|3247.52|3254.71|3247.01|3255.42|3247.72|3254.45|3246.75|37
1649334870000|2022-04-07 12:34:30|3254.68|3246.98|3255.18|3247.48|3255.48|3247.78|3254.53|3246.83|37
1649334880000|2022-04-07 12:34:40|3255.21|3247.51|3255.13|3247.43|3255.33|3247.63|3254.42|3246.72|36
1649334890000|2022-04-07 12:34:50|3255.1|3247.4|3255.04|3247.34|3255.2|3247.5|3254.2|3246.5|38
1649334900000|2022-04-07 12:35:00|3255.01|3247.31|3255.64|3247.94|3255.73|3248.03|3255.01|3247.31|35
1649334910000|2022-04-07 12:35:10|3255.71|3248.01|3254.79|3247.09|3255.76|3248.06|3254.46|3246.76|32
1649334920000|2022-04-07 12:35:20|3254.86|3247.16|3254.75|3247.05|3255.42|3247.72|3254.75|3247.05|35
1649334930000|2022-04-07 12:35:30|3254.72|3247.02|3252.98|3245.28|3254.88|3247.18|3252.89|3245.19|35
1649334940000|2022-04-07 12:35:40|3253|3245.3|3251.4|3243.7|3253|3245.3|3251.4|3243.7|39
1649334950000|2022-04-07 12:35:50|3251.41|3243.71|3251.08|3243.38|3251.63|3243.93|3250.88|3243.18|38
1649334960000|2022-04-07 12:36:00|3251.07|3243.37|3252.8|3245.1|3252.82|3245.12|3251.04|3243.34|35
1649334970000|2022-04-07 12:36:10|3252.77|3245.07|3253.87|3246.17|3253.87|3246.17|3252.3|3244.6|33
1649334980000|2022-04-07 12:36:20|3253.83|3246.13|3253.71|3246.01|3253.89|3246.19|3253.4|3245.7|36
1649334990000|2022-04-07 12:36:30|3253.54|3245.84|3253.04|3245.34|3253.62|3245.92|3252.76|3245.06|37
1649335000000|2022-04-07 12:36:40|3253.1|3245.4|3252.94|3245.24|3253.96|3246.26|3252.88|3245.18|36
1649335010000|2022-04-07 12:36:50|3252.95|3245.25|3253.15|3245.45|3253.54|3245.84|3252.93|3245.23|37
1649335020000|2022-04-07 12:37:00|3253.13|3245.43|3251.38|3243.68|3253.24|3245.54|3251.35|3243.65|33
1649335030000|2022-04-07 12:37:10|3251.34|3243.64|3252.26|3244.56|3252.26|3244.56|3251.3|3243.6|30
1649335040000|2022-04-07 12:37:20|3252.28|3244.58|3251.52|3243.82|3252.28|3244.58|3251.46|3243.76|25
1649335050000|2022-04-07 12:37:30|3251.48|3243.78|3250.38|3242.68|3251.51|3243.81|3250.25|3242.55|35
1649335060000|2022-04-07 12:37:40|3250.34|3242.64|3250.22|3242.52|3250.35|3242.65|3249.12|3241.42|37
1649335070000|2022-04-07 12:37:50|3250.24|3242.54|3251.75|3244.05|3251.79|3244.09|3250.18|3242.48|38
1649335080000|2022-04-07 12:38:00|3251.76|3244.06|3251.4|3243.7|3252.53|3244.83|3251.4|3243.7|37
1649335090000|2022-04-07 12:38:10|3251.52|3243.82|3251.72|3244.02|3251.77|3244.07|3251.43|3243.73|37
1649335100000|2022-04-07 12:38:20|3251.73|3244.03|3251.73|3244.03|3252.73|3245.03|3251.7|3244|32
1649335110000|2022-04-07 12:38:30|3251.74|3244.04|3251.51|3243.81|3251.75|3244.05|3251.41|3243.71|31
1649335120000|2022-04-07 12:38:40|3251.53|3243.83|3252.18|3244.48|3252.34|3244.64|3250.89|3243.19|34
1649335130000|2022-04-07 12:38:50|3252.21|3244.51|3251.68|3243.98|3252.31|3244.61|3251.66|3243.96|35
1649335140000|2022-04-07 12:39:00|3251.58|3243.88|3250.39|3242.69|3251.58|3243.88|3250.39|3242.69|31
1649335150000|2022-04-07 12:39:10|3250.25|3242.55|3250.76|3243.06|3250.8|3243.1|3250.15|3242.45|32
1649335160000|2022-04-07 12:39:20|3250.77|3243.07|3250.69|3242.99|3251.25|3243.55|3250.54|3242.84|32
1649335170000|2022-04-07 12:39:30|3250.76|3243.06|3250.54|3242.84|3250.83|3243.13|3250.34|3242.64|36
1649335180000|2022-04-07 12:39:40|3250.62|3242.92|3251.52|3243.82|3251.65|3243.95|3250.4|3242.7|37
1649335190000|2022-04-07 12:39:50|3251.62|3243.92|3251.17|3243.47|3251.62|3243.92|3250.95|3243.25|36
1649335200000|2022-04-07 12:40:00|3251.22|3243.52|3251.96|3244.26|3251.96|3244.26|3251.14|3243.44|33
1649335210000|2022-04-07 12:40:10|3252.03|3244.33|3251.9|3244.2|3252.58|3244.88|3251.79|3244.09|34
1649335220000|2022-04-07 12:40:20|3251.82|3244.12|3250.01|3242.31|3251.82|3244.12|3250|3242.3|32
1649335230000|2022-04-07 12:40:30|3250.03|3242.33|3250.04|3242.34|3250.58|3242.88|3249.57|3241.87|37
1649335240000|2022-04-07 12:40:40|3250.09|3242.39|3249.37|3241.67|3250.09|3242.39|3249.36|3241.66|28
1649335250000|2022-04-07 12:40:50|3249.39|3241.69|3249.41|3241.71|3249.79|3242.09|3249.31|3241.61|26
1649335260000|2022-04-07 12:41:00|3249.33|3241.63|3248.12|3240.42|3249.41|3241.71|3247.6|3239.9|28
1649335270000|2022-04-07 12:41:10|3247.83|3240.13|3246.55|3238.85|3247.83|3240.13|3246.55|3238.85|36
1649335280000|2022-04-07 12:41:20|3246.46|3238.76|3243.41|3235.71|3246.6|3238.9|3242.12|3234.42|38
1649335290000|2022-04-07 12:41:30|3243.45|3235.75|3243.9|3236.2|3244.29|3236.59|3243.44|3235.74|37
1649335300000|2022-04-07 12:41:40|3244.3|3236.6|3244.69|3236.99|3245.34|3237.64|3244.01|3236.31|35
1649335310000|2022-04-07 12:41:50|3244.71|3237.01|3245.38|3237.68|3245.58|3237.88|3244.69|3236.99|22
1649335320000|2022-04-07 12:42:00|3245.27|3237.57|3244.07|3236.37|3245.83|3238.13|3243.45|3235.75|28
1649335330000|2022-04-07 12:42:10|3244.17|3236.47|3243.06|3235.36|3244.37|3236.67|3243.01|3235.31|36
1649335340000|2022-04-07 12:42:20|3243.12|3235.42|3243.77|3236.07|3243.83|3236.13|3242.73|3235.03|37
1649335350000|2022-04-07 12:42:30|3243.86|3236.16|3243.98|3236.28|3244.73|3237.03|3243.86|3236.16|35
1649335360000|2022-04-07 12:42:40|3243.96|3236.26|3245.91|3238.21|3245.91|3238.21|3243.96|3236.26|23
1649335370000|2022-04-07 12:42:50|3245.9|3238.2|3244.29|3236.59|3245.9|3238.2|3244.29|3236.59|16
1649335380000|2022-04-07 12:43:00|3244.28|3236.58|3245.69|3237.99|3245.82|3238.12|3244.28|3236.58|26
1649335390000|2022-04-07 12:43:10|3245.62|3237.92|3245.61|3237.91|3245.82|3238.12|3245.58|3237.88|20
1649335400000|2022-04-07 12:43:20|3245.58|3237.88|3245.14|3237.44|3245.8|3238.1|3245.14|3237.44|12
1649335410000|2022-04-07 12:43:30|3245.43|3237.73|3245.71|3238.01|3245.79|3238.09|3245.39|3237.69|10
1649335420000|2022-04-07 12:43:40|3245.64|3237.94|3247.65|3239.95|3247.8|3240.1|3245.64|3237.94|36
1649335430000|2022-04-07 12:43:50|3248.33|3240.63|3248.09|3240.39|3248.6|3240.9|3247.75|3240.05|34
1649335440000|2022-04-07 12:44:00|3248.01|3240.31|3248.4|3240.7|3248.59|3240.89|3248.01|3240.31|33
1649335450000|2022-04-07 12:44:10|3248.46|3240.76|3248.7|3241|3248.7|3241|3248.42|3240.72|19
1649335460000|2022-04-07 12:44:20|3248.69|3240.99|3248.23|3240.53|3248.74|3241.04|3248.08|3240.38|24
1649335470000|2022-04-07 12:44:30|3248.28|3240.58|3247.78|3240.08|3248.59|3240.89|3247.78|3240.08|29
1649335480000|2022-04-07 12:44:40|3247.82|3240.12|3247.54|3239.84|3247.82|3240.12|3247.53|3239.83|25
1649335490000|2022-04-07 12:44:50|3247.49|3239.79|3246.8|3239.1|3247.51|3239.81|3246.07|3238.37|31
1649335500000|2022-04-07 12:45:00|3246.83|3239.13|3247.78|3240.08|3247.84|3240.14|3246.72|3239.02|30
1649335510000|2022-04-07 12:45:10|3247.74|3240.04|3247.89|3240.19|3248.08|3240.38|3247.74|3240.04|29
1649335520000|2022-04-07 12:45:20|3247.87|3240.17|3248.44|3240.74|3248.7|3241|3247.87|3240.17|30
1649335530000|2022-04-07 12:45:30|3248.41|3240.71|3248.51|3240.81|3248.72|3241.02|3248.29|3240.59|24
1649335540000|2022-04-07 12:45:40|3248.5|3240.8|3248.69|3240.99|3249.47|3241.77|3248.5|3240.8|22
1649335550000|2022-04-07 12:45:50|3248.66|3240.96|3248.21|3240.51|3249.22|3241.52|3248.21|3240.51|32
1649335560000|2022-04-07 12:46:00|3248.13|3240.43|3248.79|3241.09|3248.82|3241.12|3248.13|3240.43|21
1649335570000|2022-04-07 12:46:10|3248.8|3241.1|3248.4|3240.7|3248.8|3241.1|3248.4|3240.7|13
1649335580000|2022-04-07 12:46:20|3248.33|3240.63|3248.99|3241.29|3248.99|3241.29|3248.25|3240.55|23
1649335590000|2022-04-07 12:46:30|3249.03|3241.33|3250.4|3242.7|3250.4|3242.7|3249.03|3241.33|29
1649335600000|2022-04-07 12:46:40|3250.42|3242.72|3249.49|3241.79|3250.44|3242.74|3249.28|3241.58|22
1649335610000|2022-04-07 12:46:50|3249.5|3241.8|3248.75|3241.05|3249.53|3241.83|3248.75|3241.05|15
1649335620000|2022-04-07 12:47:00|3248.69|3240.99|3248.44|3240.74|3248.69|3240.99|3248.44|3240.74|25
1649335630000|2022-04-07 12:47:10|3248.57|3240.87|3249.89|3242.19|3250.02|3242.32|3248.57|3240.87|24
1649335640000|2022-04-07 12:47:20|3249.93|3242.23|3250.13|3242.43|3250.17|3242.47|3249.78|3242.08|12
1649335650000|2022-04-07 12:47:30|3250.12|3242.42|3249.33|3241.63|3250.31|3242.61|3249.21|3241.51|32
1649335660000|2022-04-07 12:47:40|3249.35|3241.65|3249.12|3241.42|3249.55|3241.85|3248.89|3241.19|36
1649335670000|2022-04-07 12:47:50|3249.09|3241.39|3248.82|3241.12|3249.23|3241.53|3248.82|3241.12|30
1649335680000|2022-04-07 12:48:00|3248.81|3241.11|3246.15|3238.45|3248.87|3241.17|3246.15|3238.45|33
1649335690000|2022-04-07 12:48:10|3245.9|3238.2|3245.11|3237.41|3245.96|3238.26|3245.11|3237.41|34
1649335700000|2022-04-07 12:48:20|3245.06|3237.36|3242.96|3235.26|3245.06|3237.36|3242.95|3235.25|38
1649335710000|2022-04-07 12:48:30|3242.7|3235|3246.12|3238.42|3246.14|3238.44|3242.49|3234.79|39
1649335720000|2022-04-07 12:48:40|3246.1|3238.4|3245.17|3237.47|3246.86|3239.16|3245.17|3237.47|36
1649335730000|2022-04-07 12:48:50|3245.16|3237.46|3244.53|3236.83|3245.16|3237.46|3244.07|3236.37|36
1649335740000|2022-04-07 12:49:00|3244.55|3236.85|3244.86|3237.16|3245.5|3237.8|3244.55|3236.85|36
1649335750000|2022-04-07 12:49:10|3244.89|3237.19|3245.8|3238.1|3245.95|3238.25|3244.87|3237.17|38
1649335760000|2022-04-07 12:49:20|3245.73|3238.03|3245.93|3238.23|3245.94|3238.24|3245.67|3237.97|33
1649335770000|2022-04-07 12:49:30|3245.94|3238.24|3245.57|3237.87|3246.44|3238.74|3245.46|3237.76|35
1649335780000|2022-04-07 12:49:40|3245.52|3237.82|3246.15|3238.45|3246.59|3238.89|3245.52|3237.82|35
1649335790000|2022-04-07 12:49:50|3246.33|3238.63|3246.15|3238.45|3246.33|3238.63|3245.73|3238.03|26
1649335800000|2022-04-07 12:50:00|3246.07|3238.37|3246.02|3238.32|3246.07|3238.37|3245.31|3237.61|31
1649335810000|2022-04-07 12:50:10|3246.07|3238.37|3245.86|3238.16|3246.07|3238.37|3245.51|3237.81|30
1649335820000|2022-04-07 12:50:20|3245.85|3238.15|3245.29|3237.59|3245.85|3238.15|3245.29|3237.59|15
1649335830000|2022-04-07 12:50:30|3245.32|3237.62|3244.77|3237.07|3245.52|3237.82|3244.77|3237.07|29
1649335840000|2022-04-07 12:50:40|3244.79|3237.09|3244.59|3236.89|3244.84|3237.14|3244.33|3236.63|32
1649335850000|2022-04-07 12:50:50|3244.48|3236.78|3243.23|3235.53|3245.05|3237.35|3242.83|3235.13|33
1649335860000|2022-04-07 12:51:00|3243.3|3235.6|3243.97|3236.27|3244.13|3236.43|3243.19|3235.49|36
1649335870000|2022-04-07 12:51:10|3243.9|3236.2|3244.17|3236.47|3244.18|3236.48|3243.58|3235.88|37
1649335880000|2022-04-07 12:51:20|3244.08|3236.38|3244.85|3237.15|3244.9|3237.2|3243.91|3236.21|29
1649335890000|2022-04-07 12:51:30|3244.86|3237.16|3244.62|3236.92|3244.9|3237.2|3244.54|3236.84|33
1649335900000|2022-04-07 12:51:40|3244.64|3236.94|3244.63|3236.93|3244.7|3237|3244.51|3236.81|18
1649335910000|2022-04-07 12:51:50|3244.66|3236.96|3244.52|3236.82|3244.72|3237.02|3244.44|3236.74|37
1649335920000|2022-04-07 12:52:00|3244.49|3236.79|3244.31|3236.61|3244.78|3237.08|3244.27|3236.57|35
1649335930000|2022-04-07 12:52:10|3244.33|3236.63|3244.33|3236.63|3244.54|3236.84|3244.24|3236.54|34
1649335940000|2022-04-07 12:52:20|3244.46|3236.76|3242.48|3234.78|3244.58|3236.88|3242.48|3234.78|35
1649335950000|2022-04-07 12:52:30|3242.34|3234.64|3241.63|3233.93|3242.36|3234.66|3241.21|3233.51|37
1649335960000|2022-04-07 12:52:40|3241.68|3233.98|3242.9|3235.2|3243.54|3235.84|3241.68|3233.98|37
1649335970000|2022-04-07 12:52:50|3242.49|3234.79|3242.24|3234.54|3242.49|3234.79|3241.98|3234.28|37
1649335980000|2022-04-07 12:53:00|3242.34|3234.64|3242.81|3235.11|3242.96|3235.26|3241.66|3233.96|38
1649335990000|2022-04-07 12:53:10|3242.82|3235.12|3242.15|3234.45|3242.82|3235.12|3241.43|3233.73|35
1649336000000|2022-04-07 12:53:20|3242.12|3234.42|3240.9|3233.2|3242.15|3234.45|3240.59|3232.89|33
1649336010000|2022-04-07 12:53:30|3240.82|3233.12|3239.82|3232.12|3240.82|3233.12|3239.7|3232|36
1649336020000|2022-04-07 12:53:40|3239.7|3232|3239.75|3232.05|3240.04|3232.34|3239.43|3231.73|37
1649336030000|2022-04-07 12:53:50|3239.87|3232.17|3239.86|3232.16|3240.05|3232.35|3239.08|3231.38|31
1649336040000|2022-04-07 12:54:00|3239.66|3231.96|3237.26|3229.56|3239.66|3231.96|3236.51|3228.81|38
1649336050000|2022-04-07 12:54:10|3237.14|3229.44|3239.02|3231.32|3239.06|3231.36|3236.96|3229.26|38
1649336060000|2022-04-07 12:54:20|3238.57|3230.87|3238.08|3230.38|3239.64|3231.94|3237.93|3230.23|39
1649336070000|2022-04-07 12:54:30|3238.04|3230.34|3238.78|3231.08|3238.88|3231.18|3236.99|3229.29|34
1649336080000|2022-04-07 12:54:40|3238.84|3231.14|3239.59|3231.89|3239.78|3232.08|3238.74|3231.04|31
1649336090000|2022-04-07 12:54:50|3239.51|3231.81|3239.86|3232.16|3240.55|3232.85|3239.51|3231.81|34
1649336100000|2022-04-07 12:55:00|3239.96|3232.26|3240.56|3232.86|3240.56|3232.86|3239.85|3232.15|34
1649336110000|2022-04-07 12:55:10|3240.52|3232.82|3241.25|3233.55|3241.91|3234.21|3240.29|3232.59|38
1649336120000|2022-04-07 12:55:20|3241.24|3233.54|3242.3|3234.6|3242.36|3234.66|3241.19|3233.49|37
1649336130000|2022-04-07 12:55:30|3242.32|3234.62|3241.16|3233.46|3242.32|3234.62|3240.97|3233.27|34
1649336140000|2022-04-07 12:55:40|3240.8|3233.1|3239.89|3232.19|3240.86|3233.16|3239.68|3231.98|38
1649336150000|2022-04-07 12:55:50|3239.95|3232.25|3238.88|3231.18|3240.08|3232.38|3238.55|3230.85|34
1649336160000|2022-04-07 12:56:00|3238.89|3231.19|3237.44|3229.74|3238.92|3231.22|3237.41|3229.71|39
1649336170000|2022-04-07 12:56:10|3237.39|3229.69|3238.21|3230.51|3238.25|3230.55|3236.61|3228.91|36
1649336180000|2022-04-07 12:56:20|3238.41|3230.71|3236.98|3229.28|3238.41|3230.71|3236.92|3229.22|33
1649336190000|2022-04-07 12:56:30|3236.99|3229.29|3237.62|3229.92|3237.67|3229.97|3236.93|3229.23|33
1649336200000|2022-04-07 12:56:40|3237.44|3229.74|3239.37|3231.67|3239.44|3231.74|3237.37|3229.67|36
1649336210000|2022-04-07 12:56:50|3239.54|3231.84|3238.45|3230.75|3239.54|3231.84|3238.39|3230.69|29
1649336220000|2022-04-07 12:57:00|3238.46|3230.76|3238.78|3231.08|3239.05|3231.35|3238.46|3230.76|23
1649336230000|2022-04-07 12:57:10|3238.72|3231.02|3239.39|3231.69|3239.39|3231.69|3238.52|3230.82|19
1649336240000|2022-04-07 12:57:20|3239.43|3231.73|3239.91|3232.21|3239.91|3232.21|3239.43|3231.73|24
1649336250000|2022-04-07 12:57:30|3239.92|3232.22|3240.02|3232.32|3240.02|3232.32|3239.89|3232.19|15
1649336260000|2022-04-07 12:57:40|3240.07|3232.37|3239.16|3231.46|3240.18|3232.48|3239.16|3231.46|19
1649336270000|2022-04-07 12:57:50|3239.13|3231.43|3239.35|3231.65|3239.56|3231.86|3239.1|3231.4|36
1649336280000|2022-04-07 12:58:00|3239.3|3231.6|3240.24|3232.54|3240.24|3232.54|3239.26|3231.56|35
1649336290000|2022-04-07 12:58:10|3240.39|3232.69|3234.97|3227.27|3241.15|3233.45|3234.97|3227.27|38
1649336300000|2022-04-07 12:58:20|3234.63|3226.93|3233.37|3225.67|3234.63|3226.93|3232.96|3225.26|40
1649336310000|2022-04-07 12:58:30|3233.5|3225.8|3233.68|3225.98|3234.24|3226.54|3233.5|3225.8|38
1649336320000|2022-04-07 12:58:40|3233.71|3226.01|3235.39|3227.69|3235.39|3227.69|3233.71|3226.01|36
1649336330000|2022-04-07 12:58:50|3235.52|3227.82|3236.9|3229.2|3236.9|3229.2|3234.72|3227.02|36
1649336340000|2022-04-07 12:59:00|3236.91|3229.21|3236.62|3228.92|3237.22|3229.52|3236.28|3228.58|31
1649336350000|2022-04-07 12:59:10|3236.7|3229|3237.03|3229.33|3237.2|3229.5|3236.65|3228.95|32
1649336360000|2022-04-07 12:59:20|3236.99|3229.29|3234.72|3227.02|3236.99|3229.29|3234.43|3226.73|34
1649336370000|2022-04-07 12:59:30|3234.69|3226.99|3234.56|3226.86|3234.89|3227.19|3234.39|3226.69|29
1649336380000|2022-04-07 12:59:40|3234.52|3226.82|3234.56|3226.86|3234.85|3227.15|3234.52|3226.82|29
1649336390000|2022-04-07 12:59:50|3234.57|3226.87|3234.6|3226.9|3234.8|3227.1|3234.45|3226.75|33
1649336400000|2022-04-07 13:00:00|3234.58|3226.88|3235.06|3227.36|3235.17|3227.47|3234.58|3226.88|32
1649336410000|2022-04-07 13:00:10|3235.08|3227.38|3238.79|3231.09|3238.79|3231.09|3235.08|3227.38|33
1649336420000|2022-04-07 13:00:20|3238.84|3231.14|3238.26|3230.56|3239.19|3231.49|3238.26|3230.56|31
1649336430000|2022-04-07 13:00:30|3238.19|3230.49|3238.78|3231.08|3238.88|3231.18|3238.19|3230.49|26
1649336440000|2022-04-07 13:00:40|3238.76|3231.06|3238.27|3230.57|3238.76|3231.06|3238.27|3230.57|15
1649336450000|2022-04-07 13:00:50|3238.31|3230.61|3239.15|3231.45|3239.15|3231.45|3238.19|3230.49|31
1649336460000|2022-04-07 13:01:00|3239.21|3231.51|3240.05|3232.35|3240.05|3232.35|3239.2|3231.5|27
1649336470000|2022-04-07 13:01:10|3240.02|3232.32|3239.04|3231.34|3240.38|3232.68|3238.9|3231.2|28
1649336480000|2022-04-07 13:01:20|3239.06|3231.36|3237.95|3230.25|3239.06|3231.36|3237.66|3229.96|36
1649336490000|2022-04-07 13:01:30|3237.99|3230.29|3238.53|3230.83|3238.67|3230.97|3237.85|3230.15|26
1649336500000|2022-04-07 13:01:40|3238.43|3230.73|3235.37|3227.67|3238.43|3230.73|3235.37|3227.67|28
1649336510000|2022-04-07 13:01:50|3235.36|3227.66|3236.07|3228.37|3236.76|3229.06|3235.35|3227.65|31
1649336520000|2022-04-07 13:02:00|3236.04|3228.34|3237.33|3229.63|3237.38|3229.68|3235.82|3228.12|35
1649336530000|2022-04-07 13:02:10|3237.23|3229.53|3237|3229.3|3237.23|3229.53|3236.95|3229.25|28
1649336540000|2022-04-07 13:02:20|3237.03|3229.33|3236.89|3229.19|3237.07|3229.37|3236.6|3228.9|27
1649336550000|2022-04-07 13:02:30|3236.87|3229.17|3236.66|3228.96|3236.96|3229.26|3236.64|3228.94|26
1649336560000|2022-04-07 13:02:40|3236.7|3229|3236.55|3228.85|3236.73|3229.03|3236.41|3228.71|34
1649336570000|2022-04-07 13:02:50|3236.45|3228.75|3237.83|3230.13|3237.83|3230.13|3235.58|3227.88|35
1649336580000|2022-04-07 13:03:00|3238.07|3230.37|3239.06|3231.36|3239.4|3231.7|3237.33|3229.63|31
1649336590000|2022-04-07 13:03:10|3238.95|3231.25|3237.33|3229.63|3239.54|3231.84|3237.33|3229.63|32
1649336600000|2022-04-07 13:03:20|3237.31|3229.61|3235.49|3227.79|3237.31|3229.61|3235.24|3227.54|40
1649336610000|2022-04-07 13:03:30|3235.43|3227.73|3235.2|3227.5|3235.68|3227.98|3234.79|3227.09|33
1649336620000|2022-04-07 13:03:40|3235.13|3227.43|3234.87|3227.17|3235.46|3227.76|3234.63|3226.93|32
1649336630000|2022-04-07 13:03:50|3234.85|3227.15|3235.27|3227.57|3236.06|3228.36|3234.73|3227.03|35
1649336640000|2022-04-07 13:04:00|3235.14|3227.44|3235.27|3227.57|3235.64|3227.94|3234.77|3227.07|27
1649336650000|2022-04-07 13:04:10|3235.23|3227.53|3235.73|3228.03|3236.1|3228.4|3234.96|3227.26|32
1649336660000|2022-04-07 13:04:20|3235.71|3228.01|3235.81|3228.11|3235.96|3228.26|3235.43|3227.73|32
1649336670000|2022-04-07 13:04:30|3235.95|3228.25|3236.42|3228.72|3236.56|3228.86|3235.69|3227.99|29
1649336680000|2022-04-07 13:04:40|3236.31|3228.61|3235.86|3228.16|3236.31|3228.61|3235.14|3227.44|32
1649336690000|2022-04-07 13:04:50|3235.78|3228.08|3235.37|3227.67|3236.2|3228.5|3235.36|3227.66|28
1649336700000|2022-04-07 13:05:00|3235.39|3227.69|3235.31|3227.61|3235.77|3228.07|3235.31|3227.61|27
1649336710000|2022-04-07 13:05:10|3235.32|3227.62|3234.71|3227.01|3235.41|3227.71|3234.51|3226.81|26
1649336720000|2022-04-07 13:05:20|3234.75|3227.05|3234.86|3227.16|3235.27|3227.57|3234.16|3226.46|35
1649336730000|2022-04-07 13:05:30|3234.85|3227.15|3235.31|3227.61|3235.31|3227.61|3233.95|3226.25|30
1649336740000|2022-04-07 13:05:40|3235.08|3227.38|3232.25|3224.55|3235.08|3227.38|3232.25|3224.55|31
1649336750000|2022-04-07 13:05:50|3232.42|3224.72|3230.08|3222.38|3232.42|3224.72|3229.77|3222.07|36
1649336760000|2022-04-07 13:06:00|3229.96|3222.26|3230.22|3222.52|3230.74|3223.04|3229.95|3222.25|35
1649336770000|2022-04-07 13:06:10|3230.18|3222.48|3230.38|3222.68|3230.7|3223|3229.11|3221.41|36
1649336780000|2022-04-07 13:06:20|3230.43|3222.73|3229.49|3221.79|3230.43|3222.73|3229.26|3221.56|33
1649336790000|2022-04-07 13:06:30|3229.06|3221.36|3229.82|3222.12|3230.48|3222.78|3228.88|3221.18|36
1649336800000|2022-04-07 13:06:40|3229.84|3222.14|3230.19|3222.49|3230.5|3222.8|3229.69|3221.99|36
1649336810000|2022-04-07 13:06:50|3230.16|3222.46|3229.47|3221.77|3230.5|3222.8|3228.98|3221.28|35
1649336820000|2022-04-07 13:07:00|3229.83|3222.13|3229.46|3221.76|3229.83|3222.13|3229.26|3221.56|34
1649336830000|2022-04-07 13:07:10|3229.48|3221.78|3228.1|3220.4|3229.48|3221.78|3227.91|3220.21|36
1649336840000|2022-04-07 13:07:20|3228.04|3220.34|3227.2|3219.5|3228.04|3220.34|3227.16|3219.46|27
1649336850000|2022-04-07 13:07:30|3227.31|3219.61|3228.83|3221.13|3229.28|3221.58|3227.17|3219.47|31
1649336860000|2022-04-07 13:07:40|3228.89|3221.19|3228.58|3220.88|3229.24|3221.54|3227.99|3220.29|32
1649336870000|2022-04-07 13:07:50|3228.93|3221.23|3228.98|3221.28|3228.98|3221.28|3227.8|3220.1|35
1649336880000|2022-04-07 13:08:00|3228.95|3221.25|3228.3|3220.6|3229.55|3221.85|3227.96|3220.26|35
1649336890000|2022-04-07 13:08:10|3228.29|3220.59|3228.15|3220.45|3228.55|3220.85|3227.62|3219.92|34
1649336900000|2022-04-07 13:08:20|3228.47|3220.77|3227.94|3220.24|3228.51|3220.81|3227.77|3220.07|32
1649336910000|2022-04-07 13:08:30|3227.95|3220.25|3226.65|3218.95|3227.95|3220.25|3226.59|3218.89|32
1649336920000|2022-04-07 13:08:40|3226.6|3218.9|3225.99|3218.29|3227.18|3219.48|3225.97|3218.27|26
1649336930000|2022-04-07 13:08:50|3225.92|3218.22|3223.6|3215.9|3226.04|3218.34|3223.6|3215.9|35
1649336940000|2022-04-07 13:09:00|3223.81|3216.11|3224.85|3217.15|3225.17|3217.47|3223.67|3215.97|38
1649336950000|2022-04-07 13:09:10|3224.84|3217.14|3224.75|3217.05|3224.99|3217.29|3224.73|3217.03|19
1649336960000|2022-04-07 13:09:20|3224.72|3217.02|3223.98|3216.28|3224.73|3217.03|3223.87|3216.17|22
1649336970000|2022-04-07 13:09:30|3224.09|3216.39|3224.25|3216.55|3224.41|3216.71|3223.38|3215.68|32
1649336980000|2022-04-07 13:09:40|3224.19|3216.49|3220.65|3212.95|3224.19|3216.49|3220.48|3212.78|39
1649336990000|2022-04-07 13:09:50|3220.54|3212.84|3215.86|3208.16|3220.54|3212.84|3215.53|3207.83|40
1649337000000|2022-04-07 13:10:00|3216.39|3208.69|3220.82|3213.12|3220.88|3213.18|3216.23|3208.53|40
1649337010000|2022-04-07 13:10:10|3220.93|3213.23|3218.6|3210.9|3221.98|3214.28|3218.26|3210.56|40
1649337020000|2022-04-07 13:10:20|3218.66|3210.96|3219.25|3211.55|3219.52|3211.82|3218.52|3210.82|38
1649337030000|2022-04-07 13:10:30|3219.15|3211.45|3219.23|3211.53|3219.49|3211.79|3218.85|3211.15|26
1649337040000|2022-04-07 13:10:40|3219.26|3211.56|3221.02|3213.32|3221.02|3213.32|3219.07|3211.37|37
1649337050000|2022-04-07 13:10:50|3221.01|3213.31|3222.33|3214.63|3222.33|3214.63|3220.79|3213.09|34
1649337060000|2022-04-07 13:11:00|3222.09|3214.39|3221.47|3213.77|3222.93|3215.23|3221.37|3213.67|35
1649337070000|2022-04-07 13:11:10|3221.19|3213.49|3221.94|3214.24|3222.25|3214.55|3221.09|3213.39|37
1649337080000|2022-04-07 13:11:20|3221.95|3214.25|3222.76|3215.06|3222.76|3215.06|3221.79|3214.09|29
1649337090000|2022-04-07 13:11:30|3223.1|3215.4|3223.29|3215.59|3223.8|3216.1|3223.1|3215.4|28
1649337100000|2022-04-07 13:11:40|3222.85|3215.15|3221.14|3213.44|3222.85|3215.15|3220.94|3213.24|34
1649337110000|2022-04-07 13:11:50|3221.33|3213.63|3220.94|3213.24|3221.46|3213.76|3220.77|3213.07|35
1649337120000|2022-04-07 13:12:00|3220.91|3213.21|3219.46|3211.76|3220.91|3213.21|3219.34|3211.64|30
1649337130000|2022-04-07 13:12:10|3219.39|3211.69|3219.76|3212.06|3220.12|3212.42|3219.39|3211.69|30
1649337140000|2022-04-07 13:12:20|3219.91|3212.21|3221.71|3214.01|3221.71|3214.01|3219.91|3212.21|37
1649337150000|2022-04-07 13:12:30|3221.16|3213.46|3218.88|3211.18|3221.35|3213.65|3218.88|3211.18|35
1649337160000|2022-04-07 13:12:40|3218.77|3211.07|3216.35|3208.65|3219.03|3211.33|3216.35|3208.65|38
1649337170000|2022-04-07 13:12:50|3216.52|3208.82|3215.33|3207.63|3216.52|3208.82|3214.5|3206.8|37
1649337180000|2022-04-07 13:13:00|3215.39|3207.69|3216.48|3208.78|3216.54|3208.84|3214.92|3207.22|36
1649337190000|2022-04-07 13:13:10|3216.43|3208.73|3215.5|3207.8|3216.97|3209.27|3215.5|3207.8|30
1649337200000|2022-04-07 13:13:20|3215.18|3207.48|3214.88|3207.18|3215.24|3207.54|3214.54|3206.84|37
1649337210000|2022-04-07 13:13:30|3214.86|3207.16|3214.98|3207.28|3215.54|3207.84|3214.85|3207.15|36
1649337220000|2022-04-07 13:13:40|3214.99|3207.29|3214.45|3206.75|3215.1|3207.4|3214.45|3206.75|20
1649337230000|2022-04-07 13:13:50|3214.44|3206.74|3213.76|3206.06|3214.44|3206.74|3213.73|3206.03|27
1649337240000|2022-04-07 13:14:00|3213.75|3206.05|3213.05|3205.35|3213.75|3206.05|3213.03|3205.33|22
1649337250000|2022-04-07 13:14:10|3213.09|3205.39|3213.86|3206.16|3213.86|3206.16|3213.05|3205.35|31
1649337260000|2022-04-07 13:14:20|3213.81|3206.11|3215.77|3208.07|3215.98|3208.28|3213.81|3206.11|40
1649337270000|2022-04-07 13:14:30|3215.78|3208.08|3216.42|3208.72|3216.7|3209|3215.7|3208|34
1649337280000|2022-04-07 13:14:40|3215.87|3208.17|3214.78|3207.08|3216.09|3208.39|3214.71|3207.01|29
1649337290000|2022-04-07 13:14:50|3214.75|3207.05|3215.05|3207.35|3215.78|3208.08|3214.72|3207.02|32
1649337300000|2022-04-07 13:15:00|3215.12|3207.42|3216|3208.3|3216|3208.3|3214.62|3206.92|31
1649337310000|2022-04-07 13:15:10|3215.99|3208.29|3215.35|3207.65|3216.33|3208.63|3214.78|3207.08|30
1649337320000|2022-04-07 13:15:20|3215.28|3207.58|3214.99|3207.29|3215.28|3207.58|3214.71|3207.01|33
1649337330000|2022-04-07 13:15:30|3214.97|3207.27|3215.16|3207.46|3215.24|3207.54|3214.86|3207.16|32
1649337340000|2022-04-07 13:15:40|3214.98|3207.28|3216.81|3209.11|3216.81|3209.11|3214.98|3207.28|34
1649337350000|2022-04-07 13:15:50|3216.94|3209.24|3216.64|3208.94|3216.97|3209.27|3216.36|3208.66|30
1649337360000|2022-04-07 13:16:00|3216.66|3208.96|3216.76|3209.06|3217.02|3209.32|3216.5|3208.8|33
1649337370000|2022-04-07 13:16:10|3216.84|3209.14|3219.6|3211.9|3219.66|3211.96|3216.64|3208.94|36
1649337380000|2022-04-07 13:16:20|3220.11|3212.41|3220.59|3212.89|3220.6|3212.9|3219.47|3211.77|34
1649337390000|2022-04-07 13:16:30|3220.57|3212.87|3221.26|3213.56|3221.47|3213.77|3220.57|3212.87|32
1649337400000|2022-04-07 13:16:40|3221.21|3213.51|3220.55|3212.85|3221.3|3213.6|3220.55|3212.85|28
1649337410000|2022-04-07 13:16:50|3220.38|3212.68|3220.7|3213|3220.83|3213.13|3220.38|3212.68|16
1649337420000|2022-04-07 13:17:00|3220.67|3212.97|3220.71|3213.01|3220.84|3213.14|3220.57|3212.87|23
1649337430000|2022-04-07 13:17:10|3220.78|3213.08|3221.2|3213.5|3221.2|3213.5|3220.58|3212.88|28
1649337440000|2022-04-07 13:17:20|3221.32|3213.62|3222.72|3215.02|3222.79|3215.09|3221.32|3213.62|23
1649337450000|2022-04-07 13:17:30|3222.93|3215.23|3223.15|3215.45|3223.48|3215.78|3222.82|3215.12|20
1649337460000|2022-04-07 13:17:40|3223.17|3215.47|3222.91|3215.21|3223.17|3215.47|3222.68|3214.98|23
1649337470000|2022-04-07 13:17:50|3222.88|3215.18|3223.9|3216.2|3223.9|3216.2|3222.72|3215.02|31
1649337480000|2022-04-07 13:18:00|3224.03|3216.33|3225.59|3217.89|3225.59|3217.89|3224.01|3216.31|32
1649337490000|2022-04-07 13:18:10|3225.5|3217.8|3225.55|3217.85|3226|3218.3|3225.37|3217.67|31
1649337500000|2022-04-07 13:18:20|3225.52|3217.82|3226.27|3218.57|3226.52|3218.82|3225.05|3217.35|36
1649337510000|2022-04-07 13:18:30|3226.2|3218.5|3225.92|3218.22|3226.47|3218.77|3225.5|3217.8|34
1649337520000|2022-04-07 13:18:40|3225.86|3218.16|3225.98|3218.28|3226.21|3218.51|3225.53|3217.83|27
1649337530000|2022-04-07 13:18:50|3225.94|3218.24|3226.06|3218.36|3226.26|3218.56|3225.89|3218.19|28
1649337540000|2022-04-07 13:19:00|3226.17|3218.47|3224.73|3217.03|3226.17|3218.47|3224.56|3216.86|28
1649337550000|2022-04-07 13:19:10|3224.85|3217.15|3223.76|3216.06|3224.85|3217.15|3223.58|3215.88|31
1649337560000|2022-04-07 13:19:20|3223.73|3216.03|3223.24|3215.54|3223.8|3216.1|3223.15|3215.45|20
1649337570000|2022-04-07 13:19:30|3223.31|3215.61|3223.56|3215.86|3223.85|3216.15|3223.31|3215.61|22
1649337580000|2022-04-07 13:19:40|3223.51|3215.81|3220.89|3213.19|3223.51|3215.81|3220.89|3213.19|33
1649337590000|2022-04-07 13:19:50|3221.03|3213.33|3219.72|3212.02|3221.03|3213.33|3219.41|3211.71|37
1649337600000|2022-04-07 13:20:00|3219.36|3211.66|3222.61|3214.91|3222.61|3214.91|3219.36|3211.66|29
1649337610000|2022-04-07 13:20:10|3222.07|3214.37|3223.42|3215.72|3224.23|3216.53|3222.06|3214.36|35
1649337620000|2022-04-07 13:20:20|3223.77|3216.07|3221.77|3214.07|3224.23|3216.53|3221.77|3214.07|32
1649337630000|2022-04-07 13:20:30|3221.49|3213.79|3221.09|3213.39|3221.51|3213.81|3220.98|3213.28|25
1649337640000|2022-04-07 13:20:40|3221.38|3213.68|3221.27|3213.57|3221.91|3214.21|3221.01|3213.31|34
1649337650000|2022-04-07 13:20:50|3221.19|3213.49|3221.16|3213.46|3221.5|3213.8|3221.04|3213.34|30
1649337660000|2022-04-07 13:21:00|3221.1|3213.4|3220.84|3213.14|3221.23|3213.53|3220.57|3212.87|25
1649337670000|2022-04-07 13:21:10|3220.79|3213.09|3220.77|3213.07|3221.05|3213.35|3220.64|3212.94|32
1649337680000|2022-04-07 13:21:20|3220.74|3213.04|3220.79|3213.09|3220.86|3213.16|3220.74|3213.04|26
1649337690000|2022-04-07 13:21:30|3220.8|3213.1|3222.03|3214.33|3222.03|3214.33|3220.72|3213.02|24
1649337700000|2022-04-07 13:21:40|3221.97|3214.27|3221.67|3213.97|3222.62|3214.92|3221.53|3213.83|31
1649337710000|2022-04-07 13:21:50|3221.85|3214.15|3220.92|3213.22|3221.85|3214.15|3220.63|3212.93|29
1649337720000|2022-04-07 13:22:00|3220.87|3213.17|3220.49|3212.79|3221.03|3213.33|3220.49|3212.79|26
1649337730000|2022-04-07 13:22:10|3220.17|3212.47|3219.96|3212.26|3220.28|3212.58|3219.33|3211.63|29
1649337740000|2022-04-07 13:22:20|3219.98|3212.28|3219.28|3211.58|3219.98|3212.28|3219.23|3211.53|32
1649337750000|2022-04-07 13:22:30|3219.34|3211.64|3219.23|3211.53|3219.52|3211.82|3219.08|3211.38|25
1649337760000|2022-04-07 13:22:40|3219.17|3211.47|3218.33|3210.63|3219.17|3211.47|3218.33|3210.63|32
1649337770000|2022-04-07 13:22:50|3218.36|3210.66|3215.93|3208.23|3218.36|3210.66|3215.78|3208.08|38
1649337780000|2022-04-07 13:23:00|3216.13|3208.43|3215.41|3207.71|3216.13|3208.43|3215.34|3207.64|38
1649337790000|2022-04-07 13:23:10|3215.4|3207.7|3216.36|3208.66|3216.64|3208.94|3215.36|3207.66|35
1649337800000|2022-04-07 13:23:20|3216.24|3208.54|3216.55|3208.85|3216.57|3208.87|3216.14|3208.44|22
1649337810000|2022-04-07 13:23:30|3216.52|3208.82|3215.47|3207.77|3216.54|3208.84|3215.43|3207.73|25
1649337820000|2022-04-07 13:23:40|3215.42|3207.72|3215.59|3207.89|3215.62|3207.92|3215.39|3207.69|17
1649337830000|2022-04-07 13:23:50|3215.64|3207.94|3215.69|3207.99|3216.09|3208.39|3215.61|3207.91|29
1649337840000|2022-04-07 13:24:00|3215.67|3207.97|3214.62|3206.92|3215.67|3207.97|3214.43|3206.73|23
1649337850000|2022-04-07 13:24:10|3214.46|3206.76|3213.51|3205.81|3214.46|3206.76|3212.97|3205.27|32
1649337860000|2022-04-07 13:24:20|3213.33|3205.63|3213.51|3205.81|3213.81|3206.11|3213.28|3205.58|35
1649337870000|2022-04-07 13:24:30|3213.49|3205.79|3213.68|3205.98|3213.7|3206|3213.31|3205.61|30
1649337880000|2022-04-07 13:24:40|3213.69|3205.99|3213.58|3205.88|3213.84|3206.14|3213.29|3205.59|33
1649337890000|2022-04-07 13:24:50|3213.3|3205.6|3211.77|3204.07|3213.3|3205.6|3211.73|3204.03|32
1649337900000|2022-04-07 13:25:00|3211.83|3204.13|3212.31|3204.61|3212.31|3204.61|3211.28|3203.58|31
1649337910000|2022-04-07 13:25:10|3212.5|3204.8|3212.97|3205.27|3213.09|3205.39|3212.5|3204.8|26
1649337920000|2022-04-07 13:25:20|3212.99|3205.29|3214.69|3206.99|3214.69|3206.99|3212.83|3205.13|28
1649337930000|2022-04-07 13:25:30|3214.67|3206.97|3214.73|3207.03|3214.92|3207.22|3214.58|3206.88|23
1649337940000|2022-04-07 13:25:40|3214.84|3207.14|3214.89|3207.19|3214.89|3207.19|3214.62|3206.92|11
1649337950000|2022-04-07 13:25:50|3214.88|3207.18|3214.96|3207.26|3214.99|3207.29|3214.88|3207.18|13
1649337960000|2022-04-07 13:26:00|3214.81|3207.11|3213.16|3205.46|3214.81|3207.11|3212.78|3205.08|35
1649337970000|2022-04-07 13:26:10|3213.23|3205.53|3213.18|3205.48|3213.35|3205.65|3212.84|3205.14|29
1649337980000|2022-04-07 13:26:20|3213.3|3205.6|3214.38|3206.68|3214.61|3206.91|3212.99|3205.29|27
1649337990000|2022-04-07 13:26:30|3214.31|3206.61|3215.09|3207.39|3215.36|3207.66|3214.12|3206.42|31
1649338000000|2022-04-07 13:26:40|3215.87|3208.17|3214.9|3207.2|3216.27|3208.57|3214.87|3207.17|30
1649338010000|2022-04-07 13:26:50|3214.76|3207.06|3213.69|3205.99|3214.83|3207.13|3213.17|3205.47|36
1649338020000|2022-04-07 13:27:00|3213.63|3205.93|3214.41|3206.71|3214.53|3206.83|3213.38|3205.68|33
1649338030000|2022-04-07 13:27:10|3214.45|3206.75|3215.45|3207.75|3215.45|3207.75|3214.4|3206.7|36
1649338040000|2022-04-07 13:27:20|3215.42|3207.72|3213.93|3206.23|3215.89|3208.19|3213.68|3205.98|37
1649338050000|2022-04-07 13:27:30|3213.92|3206.22|3211.37|3203.67|3214.28|3206.58|3211.37|3203.67|39
1649338060000|2022-04-07 13:27:40|3211.59|3203.89|3211.82|3204.12|3211.89|3204.19|3210.32|3202.62|36
1649338070000|2022-04-07 13:27:50|3211.68|3203.98|3211.39|3203.69|3211.89|3204.19|3211.2|3203.5|36
1649338080000|2022-04-07 13:28:00|3211.2|3203.5|3209.74|3202.04|3211.83|3204.13|3209.36|3201.66|36
1649338090000|2022-04-07 13:28:10|3209.7|3202|3209.26|3201.56|3209.8|3202.1|3209.06|3201.36|32
1649338100000|2022-04-07 13:28:20|3209.28|3201.58|3208.89|3201.19|3209.51|3201.81|3208.27|3200.57|31
1649338110000|2022-04-07 13:28:30|3209.98|3202.28|3210.36|3202.66|3210.73|3203.03|3209.26|3201.56|40
1649338120000|2022-04-07 13:28:40|3210.27|3202.57|3209.73|3202.03|3210.35|3202.65|3209.25|3201.55|36
1649338130000|2022-04-07 13:28:50|3209.82|3202.12|3209.08|3201.38|3209.83|3202.13|3208.74|3201.04|32
1649338140000|2022-04-07 13:29:00|3209.21|3201.51|3209.67|3201.97|3210.07|3202.37|3208.42|3200.72|33
1649338150000|2022-04-07 13:29:10|3209.83|3202.13|3211.72|3204.02|3212.26|3204.56|3209.8|3202.1|37
1649338160000|2022-04-07 13:29:20|3211.68|3203.98|3211.58|3203.88|3211.92|3204.22|3211.4|3203.7|37
1649338170000|2022-04-07 13:29:30|3211.29|3203.59|3211.8|3204.1|3211.87|3204.17|3211.24|3203.54|31
1649338180000|2022-04-07 13:29:40|3211.86|3204.16|3211.91|3204.21|3212.09|3204.39|3211.72|3204.02|28
1649338190000|2022-04-07 13:29:50|3211.97|3204.27|3211.87|3204.17|3212.95|3205.25|3211.67|3203.97|34
1649338200000|2022-04-07 13:30:00|3212.01|3204.31|3212.39|3204.69|3213.19|3205.49|3211.88|3204.18|37
1649338210000|2022-04-07 13:30:10|3212.92|3205.22|3213.15|3205.45|3214.03|3206.33|3212.4|3204.7|35
1649338220000|2022-04-07 13:30:20|3213|3205.3|3212.47|3204.77|3213.77|3206.07|3212.38|3204.68|37
1649338230000|2022-04-07 13:30:30|3212.36|3204.66|3212.03|3204.33|3212.38|3204.68|3211.88|3204.18|25
1649338240000|2022-04-07 13:30:40|3212.02|3204.32|3214.34|3206.64|3214.35|3206.65|3212.02|3204.32|39
1649338250000|2022-04-07 13:30:50|3214.18|3206.48|3216.83|3209.13|3216.85|3209.15|3213.7|3206|39
1649338260000|2022-04-07 13:31:00|3216.86|3209.16|3216.74|3209.04|3216.86|3209.16|3215.7|3208|37
1649338270000|2022-04-07 13:31:10|3216.81|3209.11|3217.64|3209.94|3217.64|3209.94|3215.81|3208.11|40
1649338280000|2022-04-07 13:31:20|3217.66|3209.96|3215.79|3208.09|3218.03|3210.33|3215.79|3208.09|35
1649338290000|2022-04-07 13:31:30|3215.63|3207.93|3213.03|3205.33|3215.63|3207.93|3213.03|3205.33|37
1649338300000|2022-04-07 13:31:40|3212.73|3205.03|3208.8|3201.1|3212.73|3205.03|3208.45|3200.75|37
1649338310000|2022-04-07 13:31:50|3208.99|3201.29|3207.11|3199.41|3208.99|3201.29|3206.75|3199.05|39
1649338320000|2022-04-07 13:32:00|3207.25|3199.55|3206.87|3199.17|3207.58|3199.88|3206.77|3199.07|35
1649338330000|2022-04-07 13:32:10|3206.9|3199.2|3205.94|3198.24|3206.9|3199.2|3205.01|3197.31|36
1649338340000|2022-04-07 13:32:20|3206.37|3198.67|3206.27|3198.57|3206.78|3199.08|3205.32|3197.62|38
1649338350000|2022-04-07 13:32:30|3206.57|3198.87|3209.82|3202.12|3209.82|3202.12|3206.53|3198.83|38
1649338360000|2022-04-07 13:32:40|3210.35|3202.65|3212.43|3204.73|3212.43|3204.73|3210.22|3202.52|32
1649338370000|2022-04-07 13:32:50|3212.22|3204.52|3210.52|3202.82|3212.22|3204.52|3210.48|3202.78|37
1649338380000|2022-04-07 13:33:00|3210.51|3202.81|3210.79|3203.09|3211.12|3203.42|3210.51|3202.81|32
1649338390000|2022-04-07 13:33:10|3210.81|3203.11|3212.32|3204.62|3212.32|3204.62|3210.75|3203.05|30
1649338400000|2022-04-07 13:33:20|3212.3|3204.6|3213.95|3206.25|3213.95|3206.25|3211.96|3204.26|37
1649338410000|2022-04-07 13:33:30|3213.98|3206.28|3216.29|3208.59|3216.4|3208.7|3213.98|3206.28|36
1649338420000|2022-04-07 13:33:40|3216.38|3208.68|3219.67|3211.97|3219.8|3212.1|3216.38|3208.68|39
1649338430000|2022-04-07 13:33:50|3219.73|3212.03|3218.91|3211.21|3220.76|3213.06|3218.91|3211.21|38
1649338440000|2022-04-07 13:34:00|3218.89|3211.19|3221.55|3213.85|3221.55|3213.85|3218.86|3211.16|38
1649338450000|2022-04-07 13:34:10|3221.75|3214.05|3221.14|3213.44|3221.98|3214.28|3220.98|3213.28|32
1649338460000|2022-04-07 13:34:20|3221.37|3213.67|3223.49|3215.79|3223.49|3215.79|3221.37|3213.67|40
1649338470000|2022-04-07 13:34:30|3223.55|3215.85|3222.46|3214.76|3223.76|3216.06|3222.46|3214.76|37
1649338480000|2022-04-07 13:34:40|3222.36|3214.66|3222.06|3214.36|3222.41|3214.71|3221.63|3213.93|34
1649338490000|2022-04-07 13:34:50|3222.13|3214.43|3223.24|3215.54|3223.42|3215.72|3222.13|3214.43|33
1649338500000|2022-04-07 13:35:00|3223.2|3215.5|3223.79|3216.09|3223.99|3216.29|3222.91|3215.21|33
1649338510000|2022-04-07 13:35:10|3223.81|3216.11|3223.53|3215.83|3224.03|3216.33|3223.5|3215.8|29
1649338520000|2022-04-07 13:35:20|3222.98|3215.28|3221.58|3213.88|3223.7|3216|3221.58|3213.88|30
1649338530000|2022-04-07 13:35:30|3221.43|3213.73|3222.7|3215|3222.7|3215|3219.21|3211.51|39
1649338540000|2022-04-07 13:35:40|3222.68|3214.98|3220.41|3212.71|3222.95|3215.25|3220.41|3212.71|38
1649338550000|2022-04-07 13:35:50|3220.38|3212.68|3219.85|3212.15|3220.38|3212.68|3219.37|3211.67|35
1649338560000|2022-04-07 13:36:00|3219.66|3211.96|3220.16|3212.46|3221.2|3213.5|3219.6|3211.9|36
1649338570000|2022-04-07 13:36:10|3220.49|3212.79|3221.73|3214.03|3221.95|3214.25|3220.25|3212.55|33
1649338580000|2022-04-07 13:36:20|3221.74|3214.04|3222.49|3214.79|3222.73|3215.03|3221.63|3213.93|34
1649338590000|2022-04-07 13:36:30|3222.43|3214.73|3219.9|3212.2|3222.43|3214.73|3219.79|3212.09|36
1649338600000|2022-04-07 13:36:40|3220.48|3212.78|3221.67|3213.97|3222.61|3214.91|3219.81|3212.11|36
1649338610000|2022-04-07 13:36:50|3221.72|3214.02|3221.55|3213.85|3222.17|3214.47|3220.99|3213.29|37
1649338620000|2022-04-07 13:37:00|3221.29|3213.59|3222.04|3214.34|3222.89|3215.19|3220.92|3213.22|25
1649338630000|2022-04-07 13:37:10|3222.16|3214.46|3224.3|3216.6|3224.3|3216.6|3221.81|3214.11|25
1649338640000|2022-04-07 13:37:20|3224.82|3217.12|3225.23|3217.53|3225.35|3217.65|3224.17|3216.47|25
1649338650000|2022-04-07 13:37:30|3225.21|3217.51|3226.96|3219.26|3227.27|3219.57|3225.21|3217.51|26
1649338660000|2022-04-07 13:37:40|3227.14|3219.44|3228.29|3220.59|3228.68|3220.98|3227.02|3219.32|21
1649338670000|2022-04-07 13:37:50|3228.3|3220.6|3230.88|3223.18|3230.96|3223.26|3228.28|3220.58|35
1649338680000|2022-04-07 13:38:00|3230.87|3223.17|3235.44|3227.74|3235.44|3227.74|3230.72|3223.02|38
1649338690000|2022-04-07 13:38:10|3235.52|3227.82|3233.71|3226.01|3235.52|3227.82|3233.71|3226.01|37
1649338700000|2022-04-07 13:38:20|3234.11|3226.41|3230.51|3222.81|3234.11|3226.41|3230.51|3222.81|39
1649338710000|2022-04-07 13:38:30|3230.41|3222.71|3233.63|3225.93|3233.63|3225.93|3230.38|3222.68|36
1649338720000|2022-04-07 13:38:40|3233.95|3226.25|3231.51|3223.81|3233.95|3226.25|3231.25|3223.55|37
1649338730000|2022-04-07 13:38:50|3231.43|3223.73|3230.13|3222.43|3231.48|3223.78|3230.08|3222.38|36
1649338740000|2022-04-07 13:39:00|3230.11|3222.41|3229.35|3221.65|3231.34|3223.64|3229.35|3221.65|33
1649338750000|2022-04-07 13:39:10|3229.36|3221.66|3229.7|3222|3229.8|3222.1|3228.83|3221.13|37
1649338760000|2022-04-07 13:39:20|3229.62|3221.92|3228.4|3220.7|3229.62|3221.92|3228.04|3220.34|36
1649338770000|2022-04-07 13:39:30|3228.57|3220.87|3228.8|3221.1|3230.48|3222.78|3228.57|3220.87|37
1649338780000|2022-04-07 13:39:40|3228.78|3221.08|3227.21|3219.51|3228.93|3221.23|3227.1|3219.4|34
1649338790000|2022-04-07 13:39:50|3227.12|3219.42|3227.75|3220.05|3227.92|3220.22|3226.35|3218.65|38
1649338800000|2022-04-07 13:40:00|3228.06|3220.36|3229.92|3222.22|3229.92|3222.22|3228.03|3220.33|37
1649338810000|2022-04-07 13:40:10|3229.87|3222.17|3225.74|3218.04|3230.88|3223.18|3225.74|3218.04|39
1649338820000|2022-04-07 13:40:20|3225.56|3217.86|3225.52|3217.82|3225.56|3217.86|3224.5|3216.8|37
1649338830000|2022-04-07 13:40:30|3225.42|3217.72|3223.95|3216.25|3225.42|3217.72|3223.21|3215.51|38
1649338840000|2022-04-07 13:40:40|3223.71|3216.01|3223.43|3215.73|3223.86|3216.16|3222.87|3215.17|35
1649338850000|2022-04-07 13:40:50|3223.28|3215.58|3224.24|3216.54|3224.48|3216.78|3223.28|3215.58|37
1649338860000|2022-04-07 13:41:00|3224.15|3216.45|3224.32|3216.62|3225.44|3217.74|3223.21|3215.51|39
1649338870000|2022-04-07 13:41:10|3224.34|3216.64|3222.37|3214.67|3224.34|3216.64|3222.28|3214.58|36
1649338880000|2022-04-07 13:41:20|3222.32|3214.62|3222.83|3215.13|3223.42|3215.72|3222.32|3214.62|35
1649338890000|2022-04-07 13:41:30|3222.66|3214.96|3224.87|3217.17|3225.26|3217.56|3222.54|3214.84|36
1649338900000|2022-04-07 13:41:40|3225.06|3217.36|3224.87|3217.17|3225.89|3218.19|3224.57|3216.87|37
1649338910000|2022-04-07 13:41:50|3225.12|3217.42|3224.36|3216.66|3225.33|3217.63|3224.04|3216.34|33
1649338920000|2022-04-07 13:42:00|3224.53|3216.83|3224.73|3217.03|3225.15|3217.45|3224.45|3216.75|32
1649338930000|2022-04-07 13:42:10|3224.8|3217.1|3223.22|3215.52|3224.91|3217.21|3223.22|3215.52|34
1649338940000|2022-04-07 13:42:20|3223.21|3215.51|3224.79|3217.09|3224.79|3217.09|3222.8|3215.1|38
1649338950000|2022-04-07 13:42:30|3224.81|3217.11|3223.65|3215.95|3224.87|3217.17|3223.33|3215.63|36
1649338960000|2022-04-07 13:42:40|3223.49|3215.79|3225.4|3217.7|3225.4|3217.7|3223.33|3215.63|38
1649338970000|2022-04-07 13:42:50|3225.47|3217.77|3227.78|3220.08|3227.78|3220.08|3225.47|3217.77|37
1649338980000|2022-04-07 13:43:00|3227.79|3220.09|3230.02|3222.32|3230.02|3222.32|3227.79|3220.09|38
1649338990000|2022-04-07 13:43:10|3230.13|3222.43|3232.66|3224.96|3232.66|3224.96|3229.85|3222.15|36
1649339000000|2022-04-07 13:43:20|3232.56|3224.86|3230.92|3223.22|3232.86|3225.16|3230.55|3222.85|32
1649339010000|2022-04-07 13:43:30|3231.04|3223.34|3230.63|3222.93|3231.61|3223.91|3230.01|3222.31|36
1649339020000|2022-04-07 13:43:40|3231.02|3223.32|3229.03|3221.33|3231.04|3223.34|3228.75|3221.05|37
1649339030000|2022-04-07 13:43:50|3228.84|3221.14|3227.55|3219.85|3228.84|3221.14|3227.55|3219.85|35
1649339040000|2022-04-07 13:44:00|3227.45|3219.75|3226.92|3219.22|3227.45|3219.75|3226.31|3218.61|24
1649339050000|2022-04-07 13:44:10|3227.27|3219.57|3223.55|3215.85|3227.55|3219.85|3223.3|3215.6|37
1649339060000|2022-04-07 13:44:20|3223.75|3216.05|3222.69|3214.99|3223.75|3216.05|3222.69|3214.99|25
1649339070000|2022-04-07 13:44:30|3222.59|3214.89|3222.6|3214.9|3222.96|3215.26|3222.13|3214.43|31
1649339080000|2022-04-07 13:44:40|3221.95|3214.25|3219.09|3211.39|3222.61|3214.91|3218.81|3211.11|27
1649339090000|2022-04-07 13:44:50|3219.15|3211.45|3218.53|3210.83|3220.62|3212.92|3218.4|3210.7|33
1649339100000|2022-04-07 13:45:00|3218.68|3210.98|3220.69|3212.99|3220.79|3213.09|3218.13|3210.43|38
1649339110000|2022-04-07 13:45:10|3221.01|3213.31|3218.58|3210.88|3221.31|3213.61|3218.1|3210.4|39
1649339120000|2022-04-07 13:45:20|3218.28|3210.58|3217.62|3209.92|3218.29|3210.59|3217.59|3209.89|40
1649339130000|2022-04-07 13:45:30|3217.59|3209.89|3219.51|3211.81|3219.51|3211.81|3217.5|3209.8|36
1649339140000|2022-04-07 13:45:40|3219.6|3211.9|3220.31|3212.61|3220.35|3212.65|3219.32|3211.62|39
1649339150000|2022-04-07 13:45:50|3220.42|3212.72|3220.43|3212.73|3221.22|3213.52|3220.15|3212.45|33
1649339160000|2022-04-07 13:46:00|3220.25|3212.55|3220.51|3212.81|3220.51|3212.81|3218.86|3211.16|40
1649339170000|2022-04-07 13:46:10|3220.44|3212.74|3222.46|3214.76|3222.87|3215.17|3220.43|3212.73|39
1649339180000|2022-04-07 13:46:20|3222.41|3214.71|3224|3216.3|3224.46|3216.76|3222.17|3214.47|33
1649339190000|2022-04-07 13:46:30|3223.84|3216.14|3224.56|3216.86|3224.56|3216.86|3223.35|3215.65|30
1649339200000|2022-04-07 13:46:40|3224.72|3217.02|3226.13|3218.43|3226.27|3218.57|3224.72|3217.02|33
1649339210000|2022-04-07 13:46:50|3225.81|3218.11|3226.48|3218.78|3226.52|3218.82|3225.62|3217.92|26
1649339220000|2022-04-07 13:47:00|3226.47|3218.77|3224.93|3217.23|3227.4|3219.7|3224.93|3217.23|37
1649339230000|2022-04-07 13:47:10|3224.92|3217.22|3221.15|3213.45|3224.96|3217.26|3221.15|3213.45|33
1649339240000|2022-04-07 13:47:20|3221.2|3213.5|3221.44|3213.74|3221.44|3213.74|3220.69|3212.99|34
1649339250000|2022-04-07 13:47:30|3221.47|3213.77|3221.96|3214.26|3222.17|3214.47|3221.06|3213.36|33
1649339260000|2022-04-07 13:47:40|3222.13|3214.43|3221.54|3213.84|3222.99|3215.29|3221.19|3213.49|38
1649339270000|2022-04-07 13:47:50|3221.75|3214.05|3220.34|3212.64|3221.75|3214.05|3220.24|3212.54|34
1649339280000|2022-04-07 13:48:00|3220.12|3212.42|3219.78|3212.08|3220.65|3212.95|3219.49|3211.79|38
1649339290000|2022-04-07 13:48:10|3219.76|3212.06|3220.52|3212.82|3220.64|3212.94|3219.7|3212|38
1649339300000|2022-04-07 13:48:20|3220.25|3212.55|3220.75|3213.05|3220.75|3213.05|3218.99|3211.29|36
1649339310000|2022-04-07 13:48:30|3221.01|3213.31|3222.37|3214.67|3222.4|3214.7|3220.96|3213.26|36
1649339320000|2022-04-07 13:48:40|3222.87|3215.17|3222.47|3214.77|3223.78|3216.08|3222.46|3214.76|37
1649339330000|2022-04-07 13:48:50|3222.49|3214.79|3223|3215.3|3223.01|3215.31|3222.17|3214.47|36
1649339340000|2022-04-07 13:49:00|3222.77|3215.07|3222.66|3214.96|3223.69|3215.99|3221.94|3214.24|38
1649339350000|2022-04-07 13:49:10|3222.62|3214.92|3222.38|3214.68|3222.62|3214.92|3220.77|3213.07|39
1649339360000|2022-04-07 13:49:20|3222.22|3214.52|3221.08|3213.38|3222.6|3214.9|3221.08|3213.38|34
1649339370000|2022-04-07 13:49:30|3221.43|3213.73|3219.82|3212.12|3221.52|3213.82|3219.45|3211.75|34
1649339380000|2022-04-07 13:49:40|3219.79|3212.09|3219.98|3212.28|3220.42|3212.72|3219.71|3212.01|25
1649339390000|2022-04-07 13:49:50|3220.02|3212.32|3220.81|3213.11|3220.81|3213.11|3219.68|3211.98|33
1649339400000|2022-04-07 13:50:00|3220.83|3213.13|3221.05|3213.35|3221.05|3213.35|3220.42|3212.72|36
1649339410000|2022-04-07 13:50:10|3220.67|3212.97|3222.61|3214.91|3222.99|3215.29|3220.67|3212.97|31
1649339420000|2022-04-07 13:50:20|3222.59|3214.89|3223.67|3215.97|3223.76|3216.06|3222.03|3214.33|39
1649339430000|2022-04-07 13:50:30|3223.73|3216.03|3224.52|3216.82|3225.01|3217.31|3223.54|3215.84|36
1649339440000|2022-04-07 13:50:40|3224.47|3216.77|3224.16|3216.46|3224.78|3217.08|3223.28|3215.58|38
1649339450000|2022-04-07 13:50:50|3224.37|3216.67|3225.57|3217.87|3225.62|3217.92|3224.27|3216.57|36
1649339460000|2022-04-07 13:51:00|3225.6|3217.9|3225.25|3217.55|3226.37|3218.67|3224.56|3216.86|36
1649339470000|2022-04-07 13:51:10|3225.24|3217.54|3224.06|3216.36|3225.58|3217.88|3223.7|3216|38
1649339480000|2022-04-07 13:51:20|3224.32|3216.62|3224.66|3216.96|3224.67|3216.97|3223.68|3215.98|35
1649339490000|2022-04-07 13:51:30|3224.64|3216.94|3226.76|3219.06|3226.94|3219.24|3224.46|3216.76|30
1649339500000|2022-04-07 13:51:40|3226.8|3219.1|3225.83|3218.13|3227.81|3220.11|3225.1|3217.4|37
1649339510000|2022-04-07 13:51:50|3225.69|3217.99|3225.61|3217.91|3226|3218.3|3225.22|3217.52|38
1649339520000|2022-04-07 13:52:00|3225.5|3217.8|3226.22|3218.52|3226.66|3218.96|3225.16|3217.46|36
1649339530000|2022-04-07 13:52:10|3226.36|3218.66|3225.57|3217.87|3226.62|3218.92|3225.07|3217.37|32
1649339540000|2022-04-07 13:52:20|3225.39|3217.69|3225.57|3217.87|3225.97|3218.27|3224.84|3217.14|34
1649339550000|2022-04-07 13:52:30|3225.59|3217.89|3225.88|3218.18|3226.51|3218.81|3225.59|3217.89|33
1649339560000|2022-04-07 13:52:40|3226.25|3218.55|3226.61|3218.91|3227.48|3219.78|3226.15|3218.45|36
1649339570000|2022-04-07 13:52:50|3226.64|3218.94|3227.04|3219.34|3228|3220.3|3226.64|3218.94|35
1649339580000|2022-04-07 13:53:00|3227.44|3219.74|3226.23|3218.53|3227.53|3219.83|3225.7|3218|35
1649339590000|2022-04-07 13:53:10|3226.38|3218.68|3227.66|3219.96|3227.68|3219.98|3226.12|3218.42|30
1649339600000|2022-04-07 13:53:20|3227.27|3219.57|3227.27|3219.57|3227.28|3219.58|3226.3|3218.6|28
1649339610000|2022-04-07 13:53:30|3226.7|3219|3223.76|3216.06|3226.7|3219|3223.76|3216.06|39
1649339620000|2022-04-07 13:53:40|3223.66|3215.96|3225.65|3217.95|3225.71|3218.01|3223.14|3215.44|39
1649339630000|2022-04-07 13:53:50|3225.72|3218.02|3225.95|3218.25|3227.21|3219.51|3225.52|3217.82|33
1649339640000|2022-04-07 13:54:00|3225.98|3218.28|3228|3220.3|3229.21|3221.51|3225.98|3218.28|36
1649339650000|2022-04-07 13:54:10|3228.6|3220.9|3229.14|3221.44|3229.14|3221.44|3227.73|3220.03|35
1649339660000|2022-04-07 13:54:20|3229.21|3221.51|3231.46|3223.76|3231.77|3224.07|3229.1|3221.4|39
1649339670000|2022-04-07 13:54:30|3231.48|3223.78|3231.52|3223.82|3232.85|3225.15|3230.78|3223.08|39
1649339680000|2022-04-07 13:54:40|3231.57|3223.87|3230.08|3222.38|3232.69|3224.99|3230.08|3222.38|35
1649339690000|2022-04-07 13:54:50|3230.17|3222.47|3230.86|3223.16|3230.92|3223.22|3229.51|3221.81|38
1649339700000|2022-04-07 13:55:00|3230.73|3223.03|3229.21|3221.51|3231.46|3223.76|3229.21|3221.51|38
1649339710000|2022-04-07 13:55:10|3229.19|3221.49|3230.6|3222.9|3230.95|3223.25|3228.31|3220.61|37
1649339720000|2022-04-07 13:55:20|3230.57|3222.87|3229.39|3221.69|3230.84|3223.14|3229.39|3221.69|36
1649339730000|2022-04-07 13:55:30|3229.31|3221.61|3228.75|3221.05|3230.35|3222.65|3228.74|3221.04|34
1649339740000|2022-04-07 13:55:40|3229.24|3221.54|3229.17|3221.47|3229.87|3222.17|3229.04|3221.34|32
1649339750000|2022-04-07 13:55:50|3228.72|3221.02|3229.14|3221.44|3229.2|3221.5|3228.54|3220.84|35
1649339760000|2022-04-07 13:56:00|3229.38|3221.68|3230.5|3222.8|3231.21|3223.51|3229.38|3221.68|38
1649339770000|2022-04-07 13:56:10|3230.41|3222.71|3229.61|3221.91|3230.41|3222.71|3228.89|3221.19|34
1649339780000|2022-04-07 13:56:20|3229.88|3222.18|3230.84|3223.14|3230.99|3223.29|3229.88|3222.18|37
1649339790000|2022-04-07 13:56:30|3230.91|3223.21|3230.84|3223.14|3231.05|3223.35|3230.31|3222.61|35
1649339800000|2022-04-07 13:56:40|3230.86|3223.16|3232.03|3224.33|3232.05|3224.35|3230.84|3223.14|38
1649339810000|2022-04-07 13:56:50|3232|3224.3|3232.24|3224.54|3232.48|3224.78|3231.69|3223.99|37
1649339820000|2022-04-07 13:57:00|3232.36|3224.66|3232.68|3224.98|3233.42|3225.72|3232.23|3224.53|35
1649339830000|2022-04-07 13:57:10|3232.6|3224.9|3231.95|3224.25|3233.11|3225.41|3231.95|3224.25|36
1649339840000|2022-04-07 13:57:20|3232.14|3224.44|3230.63|3222.93|3232.14|3224.44|3230.52|3222.82|39
1649339850000|2022-04-07 13:57:30|3230.78|3223.08|3232.85|3225.15|3232.93|3225.23|3230.78|3223.08|40
1649339860000|2022-04-07 13:57:40|3232.84|3225.14|3232.71|3225.01|3233.1|3225.4|3232.2|3224.5|37
1649339870000|2022-04-07 13:57:50|3232.63|3224.93|3232.74|3225.04|3233.63|3225.93|3232.61|3224.91|36
1649339880000|2022-04-07 13:58:00|3232.92|3225.22|3233.45|3225.75|3233.45|3225.75|3232.57|3224.87|33
1649339890000|2022-04-07 13:58:10|3233.89|3226.19|3234.05|3226.35|3234.09|3226.39|3233.62|3225.92|29
1649339900000|2022-04-07 13:58:20|3234.01|3226.31|3233.53|3225.83|3234.31|3226.61|3233.4|3225.7|34
1649339910000|2022-04-07 13:58:30|3233.03|3225.33|3235.1|3227.4|3235.12|3227.42|3232.89|3225.19|33
1649339920000|2022-04-07 13:58:40|3235.09|3227.39|3232.47|3224.77|3235.16|3227.46|3232.27|3224.57|38
1649339930000|2022-04-07 13:58:50|3232.43|3224.73|3233.39|3225.69|3233.59|3225.89|3232.23|3224.53|37
1649339940000|2022-04-07 13:59:00|3233.34|3225.64|3232.54|3224.84|3233.38|3225.68|3231.94|3224.24|36
1649339950000|2022-04-07 13:59:10|3232.7|3225|3231.77|3224.07|3232.7|3225|3231.66|3223.96|32
1649339960000|2022-04-07 13:59:20|3231.73|3224.03|3232.06|3224.36|3232.88|3225.18|3231.73|3224.03|33
1649339970000|2022-04-07 13:59:30|3232.04|3224.34|3231.97|3224.27|3232.18|3224.48|3231.68|3223.98|32
1649339980000|2022-04-07 13:59:40|3231.96|3224.26|3232.16|3224.46|3232.42|3224.72|3231.91|3224.21|32
1649339990000|2022-04-07 13:59:50|3232.12|3224.42|3232.84|3225.14|3232.84|3225.14|3232.12|3224.42|31
1649340000000|2022-04-07 14:00:00|3233.03|3225.33|3234.77|3227.07|3235.01|3227.31|3233.03|3225.33|37
1649340010000|2022-04-07 14:00:10|3234.75|3227.05|3230.75|3223.05|3234.75|3227.05|3230.73|3223.03|39
1649340020000|2022-04-07 14:00:20|3229.54|3221.84|3227.7|3220|3229.54|3221.84|3226.83|3219.13|40
1649340030000|2022-04-07 14:00:30|3227.85|3220.15|3230.77|3223.07|3230.77|3223.07|3227.85|3220.15|38
1649340040000|2022-04-07 14:00:40|3230.93|3223.23|3235.25|3227.55|3235.3|3227.6|3230.93|3223.23|36
1649340050000|2022-04-07 14:00:50|3235.42|3227.72|3239.6|3231.9|3239.6|3231.9|3234.53|3226.83|40
1649340060000|2022-04-07 14:01:00|3238.57|3230.87|3240.99|3233.29|3240.99|3233.29|3238.43|3230.73|38
1649340070000|2022-04-07 14:01:10|3240.86|3233.16|3239.53|3231.83|3240.86|3233.16|3238.81|3231.11|38
1649340080000|2022-04-07 14:01:20|3239.65|3231.95|3240.76|3233.06|3240.76|3233.06|3239.6|3231.9|28
1649340090000|2022-04-07 14:01:30|3240.59|3232.89|3240.71|3233.01|3241.32|3233.62|3240.2|3232.5|29
1649340100000|2022-04-07 14:01:40|3240.72|3233.02|3243.35|3235.65|3243.47|3235.77|3240.72|3233.02|39
1649340110000|2022-04-07 14:01:50|3243.55|3235.85|3241.98|3234.28|3243.61|3235.91|3241.98|3234.28|35
1649340120000|2022-04-07 14:02:00|3241.93|3234.23|3241.78|3234.08|3241.98|3234.28|3241.3|3233.6|33
1649340130000|2022-04-07 14:02:10|3241.89|3234.19|3237.49|3229.79|3242.35|3234.65|3237.46|3229.76|39
1649340140000|2022-04-07 14:02:20|3237.46|3229.76|3238.4|3230.7|3238.47|3230.77|3237.37|3229.67|38
1649340150000|2022-04-07 14:02:30|3238.42|3230.72|3238.56|3230.86|3239.34|3231.64|3238.42|3230.72|31
1649340160000|2022-04-07 14:02:40|3238.36|3230.66|3238.13|3230.43|3238.43|3230.73|3237.73|3230.03|30
1649340170000|2022-04-07 14:02:50|3238.14|3230.44|3237.17|3229.47|3238.14|3230.44|3237.16|3229.46|36
1649340180000|2022-04-07 14:03:00|3237.14|3229.44|3235.17|3227.47|3237.27|3229.57|3234.98|3227.28|35
1649340190000|2022-04-07 14:03:10|3235.11|3227.41|3237.24|3229.54|3237.6|3229.9|3234.85|3227.15|35
1649340200000|2022-04-07 14:03:20|3237.99|3230.29|3237.11|3229.41|3237.99|3230.29|3236.25|3228.55|36
1649340210000|2022-04-07 14:03:30|3237.1|3229.4|3236.7|3229|3237.39|3229.69|3236.35|3228.65|35
1649340220000|2022-04-07 14:03:40|3236.67|3228.97|3235.2|3227.5|3236.86|3229.16|3234.84|3227.14|36
1649340230000|2022-04-07 14:03:50|3234.75|3227.05|3234.92|3227.22|3236.6|3228.9|3234.72|3227.02|35
1649340240000|2022-04-07 14:04:00|3234.77|3227.07|3233.19|3225.49|3234.77|3227.07|3233.19|3225.49|34
1649340250000|2022-04-07 14:04:10|3233.11|3225.41|3233.21|3225.51|3233.82|3226.12|3232.94|3225.24|35
1649340260000|2022-04-07 14:04:20|3233.06|3225.36|3234.29|3226.59|3234.98|3227.28|3233.06|3225.36|36
1649340270000|2022-04-07 14:04:30|3234.45|3226.75|3233.85|3226.15|3234.48|3226.78|3233.11|3225.41|38
1649340280000|2022-04-07 14:04:40|3233.88|3226.18|3233.71|3226.01|3233.88|3226.18|3232.72|3225.02|37
1649340290000|2022-04-07 14:04:50|3233.7|3226|3232.91|3225.21|3233.85|3226.15|3232.77|3225.07|34
1649340300000|2022-04-07 14:05:00|3233.03|3225.33|3233.5|3225.8|3233.7|3226|3233.02|3225.32|32
1649340310000|2022-04-07 14:05:10|3233.56|3225.86|3233.65|3225.95|3233.76|3226.06|3233.14|3225.44|29
1649340320000|2022-04-07 14:05:20|3233.57|3225.87|3231.11|3223.41|3234.77|3227.07|3231.11|3223.41|37
1649340330000|2022-04-07 14:05:30|3231.07|3223.37|3230.69|3222.99|3231.07|3223.37|3229.49|3221.79|35
1649340340000|2022-04-07 14:05:40|3230.65|3222.95|3228.89|3221.19|3230.76|3223.06|3228.85|3221.15|33
1649340350000|2022-04-07 14:05:50|3228.94|3221.24|3228.77|3221.07|3228.94|3221.24|3227.75|3220.05|28
1649340360000|2022-04-07 14:06:00|3228.76|3221.06|3228.06|3220.36|3228.81|3221.11|3227.87|3220.17|24
1649340370000|2022-04-07 14:06:10|3227.91|3220.21|3227.63|3219.93|3228.06|3220.36|3227.35|3219.65|22
1649340380000|2022-04-07 14:06:20|3228.06|3220.36|3226.21|3218.51|3228.06|3220.36|3225.75|3218.05|27
1649340390000|2022-04-07 14:06:30|3226.06|3218.36|3227.15|3219.45|3227.15|3219.45|3225.86|3218.16|34
1649340400000|2022-04-07 14:06:40|3227.57|3219.87|3228.19|3220.49|3228.19|3220.49|3226.76|3219.06|37
1649340410000|2022-04-07 14:06:50|3228.21|3220.51|3230.3|3222.6|3230.57|3222.87|3228.21|3220.51|37
1649340420000|2022-04-07 14:07:00|3230.21|3222.51|3230.75|3223.05|3230.93|3223.23|3229.96|3222.26|35
1649340430000|2022-04-07 14:07:10|3230.84|3223.14|3228.11|3220.41|3232.08|3224.38|3228.07|3220.37|38
1649340440000|2022-04-07 14:07:20|3227.18|3219.48|3217.53|3209.83|3227.18|3219.48|3217.4|3209.7|40
1649340450000|2022-04-07 14:07:30|3217.63|3209.93|3220.22|3212.52|3220.59|3212.89|3217.5|3209.8|38
1649340460000|2022-04-07 14:07:40|3220.23|3212.53|3221.97|3214.27|3222.3|3214.6|3220.23|3212.53|37
1649340470000|2022-04-07 14:07:50|3222.06|3214.36|3220.05|3212.35|3222.06|3214.36|3219.71|3212.01|37
1649340480000|2022-04-07 14:08:00|3220.22|3212.52|3221.51|3213.81|3222.89|3215.19|3220.22|3212.52|38
1649340490000|2022-04-07 14:08:10|3221.28|3213.58|3219.66|3211.96|3221.54|3213.84|3219.66|3211.96|37
1649340500000|2022-04-07 14:08:20|3219.39|3211.69|3219.23|3211.53|3219.39|3211.69|3218.45|3210.75|32
1649340510000|2022-04-07 14:08:30|3219.21|3211.51|3218.71|3211.01|3219.47|3211.77|3218.45|3210.75|31
1649340520000|2022-04-07 14:08:40|3219.19|3211.49|3217.07|3209.37|3219.19|3211.49|3216.9|3209.2|31
1649340530000|2022-04-07 14:08:50|3217.24|3209.54|3217.89|3210.19|3218.85|3211.15|3217.2|3209.5|37
1649340540000|2022-04-07 14:09:00|3218.02|3210.32|3219.06|3211.36|3219.17|3211.47|3216.33|3208.63|37
1649340550000|2022-04-07 14:09:10|3219.02|3211.32|3217.15|3209.45|3219.05|3211.35|3216.79|3209.09|36
1649340560000|2022-04-07 14:09:20|3217.24|3209.54|3218.75|3211.05|3219.14|3211.44|3216.78|3209.08|39
1649340570000|2022-04-07 14:09:30|3218.93|3211.23|3218.67|3210.97|3220.3|3212.6|3218.48|3210.78|38
1649340580000|2022-04-07 14:09:40|3218.85|3211.15|3219.36|3211.66|3219.88|3212.18|3218|3210.3|38
1649340590000|2022-04-07 14:09:50|3219.68|3211.98|3221.37|3213.67|3221.85|3214.15|3219.68|3211.98|36
1649340600000|2022-04-07 14:10:00|3221.46|3213.76|3219.51|3211.81|3221.61|3213.91|3219.51|3211.81|39
1649340610000|2022-04-07 14:10:10|3219.25|3211.55|3218.19|3210.49|3219.39|3211.69|3218.19|3210.49|39
1649340620000|2022-04-07 14:10:20|3218.2|3210.5|3218.61|3210.91|3220.11|3212.41|3218.2|3210.5|34
1649340630000|2022-04-07 14:10:30|3218.64|3210.94|3221.04|3213.34|3221.51|3213.81|3218.64|3210.94|36
1649340640000|2022-04-07 14:10:40|3221.62|3213.92|3219.3|3211.6|3221.64|3213.94|3219.23|3211.53|37
1649340650000|2022-04-07 14:10:50|3219.24|3211.54|3219.66|3211.96|3221|3213.3|3219.24|3211.54|35
1649340660000|2022-04-07 14:11:00|3219.59|3211.89|3218.58|3210.88|3219.82|3212.12|3218.46|3210.76|32
1649340670000|2022-04-07 14:11:10|3218.23|3210.53|3218.26|3210.56|3219.88|3212.18|3218.23|3210.53|36
1649340680000|2022-04-07 14:11:20|3218.54|3210.84|3215.28|3207.58|3218.57|3210.87|3215.28|3207.58|35
1649340690000|2022-04-07 14:11:30|3215.27|3207.57|3216.48|3208.78|3216.82|3209.12|3215.17|3207.47|40
1649340700000|2022-04-07 14:11:40|3216.47|3208.77|3216.02|3208.32|3216.71|3209.01|3215.73|3208.03|34
1649340710000|2022-04-07 14:11:50|3216.15|3208.45|3215.32|3207.62|3216.15|3208.45|3214.88|3207.18|37
1649340720000|2022-04-07 14:12:00|3215.39|3207.69|3216.62|3208.92|3217.12|3209.42|3215.32|3207.62|36
1649340730000|2022-04-07 14:12:10|3216.61|3208.91|3214.31|3206.61|3216.62|3208.92|3213.87|3206.17|38
1649340740000|2022-04-07 14:12:20|3214.35|3206.65|3211.78|3204.08|3214.36|3206.66|3211.66|3203.96|32
1649340750000|2022-04-07 14:12:30|3211.72|3204.02|3212.72|3205.02|3212.8|3205.1|3211.63|3203.93|34
1649340760000|2022-04-07 14:12:40|3212.8|3205.1|3214.1|3206.4|3214.1|3206.4|3212.4|3204.7|32
1649340770000|2022-04-07 14:12:50|3213.37|3205.67|3214.88|3207.18|3215.12|3207.42|3213.37|3205.67|36
1649340780000|2022-04-07 14:13:00|3215.02|3207.32|3216.37|3208.67|3216.37|3208.67|3215.02|3207.32|32
1649340790000|2022-04-07 14:13:10|3216.23|3208.53|3216.36|3208.66|3217.12|3209.42|3215.75|3208.05|37
1649340800000|2022-04-07 14:13:20|3216.31|3208.61|3216.91|3209.21|3217.49|3209.79|3216.07|3208.37|32
1649340810000|2022-04-07 14:13:30|3217.19|3209.49|3217.69|3209.99|3218.7|3211|3217.19|3209.49|38
1649340820000|2022-04-07 14:13:40|3217.73|3210.03|3217.74|3210.04|3218.35|3210.65|3217.39|3209.69|34
1649340830000|2022-04-07 14:13:50|3217.72|3210.02|3219.52|3211.82|3219.55|3211.85|3217.59|3209.89|38
1649340840000|2022-04-07 14:14:00|3219.46|3211.76|3220.44|3212.74|3220.51|3212.81|3219.4|3211.7|38
1649340850000|2022-04-07 14:14:10|3220.52|3212.82|3220.79|3213.09|3221.12|3213.42|3219.65|3211.95|38
1649340860000|2022-04-07 14:14:20|3220.86|3213.16|3220.44|3212.74|3220.94|3213.24|3220.44|3212.74|30
1649340870000|2022-04-07 14:14:30|3220.07|3212.37|3218.68|3210.98|3220.07|3212.37|3218.68|3210.98|30
1649340880000|2022-04-07 14:14:40|3218.54|3210.84|3217.73|3210.03|3218.54|3210.84|3217.73|3210.03|15
1649340890000|2022-04-07 14:14:50|3217.8|3210.1|3219.72|3212.02|3219.91|3212.21|3217.8|3210.1|28
1649340900000|2022-04-07 14:15:00|3219.69|3211.99|3218.48|3210.78|3219.69|3211.99|3218.04|3210.34|28
1649340910000|2022-04-07 14:15:10|3218.45|3210.75|3217.31|3209.61|3218.45|3210.75|3216.86|3209.16|28
1649340920000|2022-04-07 14:15:20|3217.16|3209.46|3216.02|3208.32|3217.33|3209.63|3215.79|3208.09|33
1649340930000|2022-04-07 14:15:30|3215.62|3207.92|3218.2|3210.5|3218.2|3210.5|3215.48|3207.78|34
1649340940000|2022-04-07 14:15:40|3218.12|3210.42|3218.28|3210.58|3218.38|3210.68|3216.68|3208.98|39
1649340950000|2022-04-07 14:15:50|3218.43|3210.73|3215.51|3207.81|3218.43|3210.73|3215.43|3207.73|37
1649340960000|2022-04-07 14:16:00|3215.47|3207.77|3215.78|3208.08|3216.4|3208.7|3215.47|3207.77|25
1649340970000|2022-04-07 14:16:10|3215.6|3207.9|3213.6|3205.9|3215.66|3207.96|3213.6|3205.9|29
1649340980000|2022-04-07 14:16:20|3213.61|3205.91|3213.88|3206.18|3214.05|3206.35|3213.6|3205.9|29
1649340990000|2022-04-07 14:16:30|3213.76|3206.06|3213.91|3206.21|3213.91|3206.21|3213.6|3205.9|20
1649341000000|2022-04-07 14:16:40|3213.89|3206.19|3214.19|3206.49|3214.52|3206.82|3213.65|3205.95|32
1649341010000|2022-04-07 14:16:50|3214.11|3206.41|3214.78|3207.08|3214.78|3207.08|3213.59|3205.89|33
1649341020000|2022-04-07 14:17:00|3214.88|3207.18|3212.96|3205.26|3215.13|3207.43|3212.96|3205.26|36
1649341030000|2022-04-07 14:17:10|3212.85|3205.15|3213.65|3205.95|3213.82|3206.12|3212.85|3205.15|39
1649341040000|2022-04-07 14:17:20|3213.69|3205.99|3214.79|3207.09|3215.02|3207.32|3213.55|3205.85|39
1649341050000|2022-04-07 14:17:30|3214.8|3207.1|3214.23|3206.53|3214.97|3207.27|3213.65|3205.95|38
1649341060000|2022-04-07 14:17:40|3214.22|3206.52|3214.32|3206.62|3214.54|3206.84|3213.28|3205.58|33
1649341070000|2022-04-07 14:17:50|3214.33|3206.63|3214.39|3206.69|3214.52|3206.82|3214.33|3206.63|34
1649341080000|2022-04-07 14:18:00|3214.35|3206.65|3214.82|3207.12|3214.9|3207.2|3214.25|3206.55|35
1649341090000|2022-04-07 14:18:10|3214.84|3207.14|3214.43|3206.73|3214.94|3207.24|3214.27|3206.57|35
1649341100000|2022-04-07 14:18:20|3214.38|3206.68|3214.72|3207.02|3214.76|3207.06|3214.29|3206.59|33
1649341110000|2022-04-07 14:18:30|3214.74|3207.04|3215.35|3207.65|3215.47|3207.77|3214.74|3207.04|27
1649341120000|2022-04-07 14:18:40|3215.59|3207.89|3217.5|3209.8|3217.5|3209.8|3215.42|3207.72|36
1649341130000|2022-04-07 14:18:50|3217.42|3209.72|3217.3|3209.6|3218.28|3210.58|3217.3|3209.6|31
1649341140000|2022-04-07 14:19:00|3217.33|3209.63|3217.35|3209.65|3217.35|3209.65|3216.14|3208.44|33
1649341150000|2022-04-07 14:19:10|3217.38|3209.68|3217.14|3209.44|3218.2|3210.5|3216.9|3209.2|36
1649341160000|2022-04-07 14:19:20|3217.13|3209.43|3218.58|3210.88|3218.58|3210.88|3217.04|3209.34|37
1649341170000|2022-04-07 14:19:30|3218.44|3210.74|3218.47|3210.77|3218.72|3211.02|3218.23|3210.53|31
1649341180000|2022-04-07 14:19:40|3218.41|3210.71|3217.41|3209.71|3218.41|3210.71|3216.94|3209.24|35
1649341190000|2022-04-07 14:19:50|3217.31|3209.61|3216.9|3209.2|3217.88|3210.18|3216.69|3208.99|35
1649341200000|2022-04-07 14:20:00|3216.94|3209.24|3216.38|3208.68|3216.94|3209.24|3216.36|3208.66|35
1649341210000|2022-04-07 14:20:10|3216.26|3208.56|3213.99|3206.29|3216.66|3208.96|3213.81|3206.11|39
1649341220000|2022-04-07 14:20:20|3213.65|3205.95|3213.79|3206.09|3214.11|3206.41|3213.52|3205.82|33
1649341230000|2022-04-07 14:20:30|3213.81|3206.11|3213.92|3206.22|3214.63|3206.93|3213.51|3205.81|34
1649341240000|2022-04-07 14:20:40|3213.74|3206.04|3212.29|3204.59|3213.75|3206.05|3212.05|3204.35|36
1649341250000|2022-04-07 14:20:50|3212.4|3204.7|3210.25|3202.55|3212.48|3204.78|3210.14|3202.44|34
1649341260000|2022-04-07 14:21:00|3210.14|3202.44|3210.31|3202.61|3210.5|3202.8|3210.14|3202.44|24
1649341270000|2022-04-07 14:21:10|3210.23|3202.53|3210.16|3202.46|3210.46|3202.76|3209.95|3202.25|31
1649341280000|2022-04-07 14:21:20|3210.12|3202.42|3209.8|3202.1|3210.16|3202.46|3209.57|3201.87|30
1649341290000|2022-04-07 14:21:30|3209.82|3202.12|3209.47|3201.77|3209.98|3202.28|3209.39|3201.69|35
1649341300000|2022-04-07 14:21:40|3209.45|3201.75|3209.74|3202.04|3210.14|3202.44|3209.39|3201.69|38
1649341310000|2022-04-07 14:21:50|3209.79|3202.09|3209.21|3201.51|3209.86|3202.16|3209.21|3201.51|36
1649341320000|2022-04-07 14:22:00|3209.26|3201.56|3209.62|3201.92|3209.62|3201.92|3208.93|3201.23|33
1649341330000|2022-04-07 14:22:10|3209.64|3201.94|3209.54|3201.84|3209.78|3202.08|3209.06|3201.36|35
1649341340000|2022-04-07 14:22:20|3209.46|3201.76|3209.97|3202.27|3209.97|3202.27|3209.46|3201.76|34
1649341350000|2022-04-07 14:22:30|3210.2|3202.5|3211.04|3203.34|3211.3|3203.6|3210.2|3202.5|38
1649341360000|2022-04-07 14:22:40|3210.96|3203.26|3211.32|3203.62|3211.62|3203.92|3210.81|3203.11|33
1649341370000|2022-04-07 14:22:50|3211.46|3203.76|3211.28|3203.58|3211.69|3203.99|3210.67|3202.97|27
1649341380000|2022-04-07 14:23:00|3211.41|3203.71|3211.07|3203.37|3211.55|3203.85|3209.71|3202.01|36
1649341390000|2022-04-07 14:23:10|3211|3203.3|3211.35|3203.65|3211.91|3204.21|3211|3203.3|37
1649341400000|2022-04-07 14:23:20|3211.22|3203.52|3211.04|3203.34|3211.92|3204.22|3211.04|3203.34|34
1649341410000|2022-04-07 14:23:30|3210.92|3203.22|3210.19|3202.49|3211.14|3203.44|3209.47|3201.77|38
1649341420000|2022-04-07 14:23:40|3210.12|3202.42|3210.03|3202.33|3210.48|3202.78|3209.67|3201.97|39
1649341430000|2022-04-07 14:23:50|3210|3202.3|3211.38|3203.68|3211.38|3203.68|3209.95|3202.25|34
1649341440000|2022-04-07 14:24:00|3211.44|3203.74|3212.52|3204.82|3212.52|3204.82|3211.44|3203.74|36
1649341450000|2022-04-07 14:24:10|3212.62|3204.92|3209.72|3202.02|3212.62|3204.92|3209.32|3201.62|37
1649341460000|2022-04-07 14:24:20|3209.59|3201.89|3213.41|3205.71|3213.54|3205.84|3209.49|3201.79|36
1649341470000|2022-04-07 14:24:30|3213.38|3205.68|3211.76|3204.06|3213.38|3205.68|3211.76|3204.06|36
1649341480000|2022-04-07 14:24:40|3211.74|3204.04|3211.57|3203.87|3212.16|3204.46|3211.56|3203.86|36
1649341490000|2022-04-07 14:24:50|3211.51|3203.81|3212.04|3204.34|3212.25|3204.55|3211.49|3203.79|33
1649341500000|2022-04-07 14:25:00|3212.05|3204.35|3213.31|3205.61|3213.46|3205.76|3211.89|3204.19|37
1649341510000|2022-04-07 14:25:10|3213.36|3205.66|3214.03|3206.33|3214.44|3206.74|3213.22|3205.52|38
1649341520000|2022-04-07 14:25:20|3213.89|3206.19|3214.14|3206.44|3214.33|3206.63|3213.79|3206.09|34
1649341530000|2022-04-07 14:25:30|3214.16|3206.46|3213.97|3206.27|3214.28|3206.58|3213.78|3206.08|33
1649341540000|2022-04-07 14:25:40|3214.23|3206.53|3213.98|3206.28|3214.44|3206.74|3213.19|3205.49|36
1649341550000|2022-04-07 14:25:50|3213.85|3206.15|3212.82|3205.12|3213.97|3206.27|3212.82|3205.12|33
1649341560000|2022-04-07 14:26:00|3212.8|3205.1|3214.84|3207.14|3214.84|3207.14|3212.47|3204.77|35
1649341570000|2022-04-07 14:26:10|3214.87|3207.17|3215.72|3208.02|3216.61|3208.91|3214.5|3206.8|36
1649341580000|2022-04-07 14:26:20|3215.79|3208.09|3212.58|3204.88|3215.8|3208.1|3211.91|3204.21|40
1649341590000|2022-04-07 14:26:30|3212.62|3204.92|3212.35|3204.65|3212.94|3205.24|3212.34|3204.64|37
1649341600000|2022-04-07 14:26:40|3212.37|3204.67|3211.37|3203.67|3212.37|3204.67|3211.36|3203.66|34
1649341610000|2022-04-07 14:26:50|3211.34|3203.64|3211.21|3203.51|3211.45|3203.75|3210.72|3203.02|36
1649341620000|2022-04-07 14:27:00|3211.09|3203.39|3210.64|3202.94|3211.88|3204.18|3210.64|3202.94|40
1649341630000|2022-04-07 14:27:10|3210.39|3202.69|3210.19|3202.49|3210.66|3202.96|3209.65|3201.95|38
1649341640000|2022-04-07 14:27:20|3210.13|3202.43|3209.85|3202.15|3210.51|3202.81|3209.85|3202.15|36
1649341650000|2022-04-07 14:27:30|3210.15|3202.45|3210.05|3202.35|3210.42|3202.72|3209.85|3202.15|35
1649341660000|2022-04-07 14:27:40|3210.41|3202.71|3209.99|3202.29|3210.53|3202.83|3209.98|3202.28|29
1649341670000|2022-04-07 14:27:50|3210.35|3202.65|3209.97|3202.27|3210.42|3202.72|3209.93|3202.23|29
1649341680000|2022-04-07 14:28:00|3209.93|3202.23|3209.81|3202.11|3210.3|3202.6|3209.17|3201.47|35
1649341690000|2022-04-07 14:28:10|3209.79|3202.09|3210.92|3203.22|3210.92|3203.22|3209.39|3201.69|34
1649341700000|2022-04-07 14:28:20|3210.87|3203.17|3213.08|3205.38|3213.08|3205.38|3210.87|3203.17|38
1649341710000|2022-04-07 14:28:30|3213.46|3205.76|3210.89|3203.19|3213.91|3206.21|3210.89|3203.19|38
1649341720000|2022-04-07 14:28:40|3210.93|3203.23|3212.66|3204.96|3212.66|3204.96|3210.86|3203.16|36
1649341730000|2022-04-07 14:28:50|3212.75|3205.05|3214.33|3206.63|3214.41|3206.71|3212.68|3204.98|35
1649341740000|2022-04-07 14:29:00|3214.32|3206.62|3216.4|3208.7|3216.65|3208.95|3214.05|3206.35|39
1649341750000|2022-04-07 14:29:10|3216.6|3208.9|3215.13|3207.43|3217.07|3209.37|3214.95|3207.25|38
1649341760000|2022-04-07 14:29:20|3215.12|3207.42|3213.42|3205.72|3215.18|3207.48|3213.4|3205.7|38
1649341770000|2022-04-07 14:29:30|3213.41|3205.71|3213.42|3205.72|3214.1|3206.4|3212.94|3205.24|37
1649341780000|2022-04-07 14:29:40|3213.44|3205.74|3213.12|3205.42|3214.12|3206.42|3213.06|3205.36|33
1649341790000|2022-04-07 14:29:50|3213.11|3205.41|3212.13|3204.43|3213.11|3205.41|3211.84|3204.14|36
1649341800000|2022-04-07 14:30:00|3212.31|3204.61|3213.28|3205.58|3213.29|3205.59|3211.15|3203.45|38
1649341810000|2022-04-07 14:30:10|3213.54|3205.84|3215.8|3208.1|3216.09|3208.39|3213.54|3205.84|39
1649341820000|2022-04-07 14:30:20|3215.96|3208.26|3217.11|3209.41|3217.11|3209.41|3215.94|3208.24|39
1649341830000|2022-04-07 14:30:30|3217.01|3209.31|3217.08|3209.38|3219.02|3211.32|3216.99|3209.29|38
1649341840000|2022-04-07 14:30:40|3217|3209.3|3215.34|3207.64|3217|3209.3|3215.2|3207.5|39
1649341850000|2022-04-07 14:30:50|3215.23|3207.53|3216.51|3208.81|3216.6|3208.9|3214.92|3207.22|35
1649341860000|2022-04-07 14:31:00|3216.5|3208.8|3217.89|3210.19|3218.09|3210.39|3216.5|3208.8|37
1649341870000|2022-04-07 14:31:10|3218.03|3210.33|3215.86|3208.16|3218.44|3210.74|3215.86|3208.16|38
1649341880000|2022-04-07 14:31:20|3215.7|3208|3215.43|3207.73|3215.93|3208.23|3215.39|3207.69|29
1649341890000|2022-04-07 14:31:30|3216.04|3208.34|3215.79|3208.09|3216.92|3209.22|3215.79|3208.09|31
1649341900000|2022-04-07 14:31:40|3215.73|3208.03|3215.98|3208.28|3216.41|3208.71|3215.4|3207.7|31
1649341910000|2022-04-07 14:31:50|3215.95|3208.25|3214.68|3206.98|3215.95|3208.25|3214.68|3206.98|36
1649341920000|2022-04-07 14:32:00|3214.67|3206.97|3212.27|3204.57|3214.68|3206.98|3212.27|3204.57|31
1649341930000|2022-04-07 14:32:10|3212.35|3204.65|3211.68|3203.98|3212.66|3204.96|3211.6|3203.9|33
1649341940000|2022-04-07 14:32:20|3211.78|3204.08|3212.37|3204.67|3212.65|3204.95|3211.78|3204.08|38
1649341950000|2022-04-07 14:32:30|3212.35|3204.65|3210.09|3202.39|3212.35|3204.65|3210.01|3202.31|39
1649341960000|2022-04-07 14:32:40|3210.33|3202.63|3211.32|3203.62|3211.32|3203.62|3210.05|3202.35|34
1649341970000|2022-04-07 14:32:50|3211.27|3203.57|3210.48|3202.78|3211.27|3203.57|3210.35|3202.65|27
1649341980000|2022-04-07 14:33:00|3210.2|3202.5|3209.02|3201.32|3210.2|3202.5|3208.89|3201.19|31
1649341990000|2022-04-07 14:33:10|3209.03|3201.33|3209.09|3201.39|3209.62|3201.92|3208.82|3201.12|25
1649342000000|2022-04-07 14:33:20|3209.1|3201.4|3209.88|3202.18|3210.04|3202.34|3209.08|3201.38|32
1649342010000|2022-04-07 14:33:30|3209.89|3202.19|3209.29|3201.59|3209.89|3202.19|3208.96|3201.26|27
1649342020000|2022-04-07 14:33:40|3209.3|3201.6|3210.13|3202.43|3210.23|3202.53|3209.15|3201.45|38
1649342030000|2022-04-07 14:33:50|3210.1|3202.4|3210.94|3203.24|3210.94|3203.24|3209.53|3201.83|36
1649342040000|2022-04-07 14:34:00|3211.21|3203.51|3213.54|3205.84|3213.54|3205.84|3211.21|3203.51|37
1649342050000|2022-04-07 14:34:10|3213.5|3205.8|3214.93|3207.23|3215.63|3207.93|3213.5|3205.8|37
1649342060000|2022-04-07 14:34:20|3214.69|3206.99|3216.34|3208.64|3216.34|3208.64|3214.47|3206.77|38
1649342070000|2022-04-07 14:34:30|3216.37|3208.67|3215.7|3208|3217.29|3209.59|3215.59|3207.89|37
1649342080000|2022-04-07 14:34:40|3215.67|3207.97|3215.03|3207.33|3216.7|3209|3215.03|3207.33|38
1649342090000|2022-04-07 14:34:50|3214.93|3207.23|3216.39|3208.69|3216.5|3208.8|3214.67|3206.97|39
1649342100000|2022-04-07 14:35:00|3216.22|3208.52|3214.89|3207.19|3216.26|3208.56|3214.86|3207.16|35
1649342110000|2022-04-07 14:35:10|3214.99|3207.29|3215.1|3207.4|3215.4|3207.7|3214.82|3207.12|30
1649342120000|2022-04-07 14:35:20|3215.06|3207.36|3215.9|3208.2|3216.18|3208.48|3215.06|3207.36|33
1649342130000|2022-04-07 14:35:30|3215.91|3208.21|3216.4|3208.7|3216.79|3209.09|3215.56|3207.86|36
1649342140000|2022-04-07 14:35:40|3216.28|3208.58|3216.24|3208.54|3217.08|3209.38|3216.14|3208.44|31
1649342150000|2022-04-07 14:35:50|3216.27|3208.57|3216.65|3208.95|3216.89|3209.19|3216.27|3208.57|35
1649342160000|2022-04-07 14:36:00|3216.67|3208.97|3217.38|3209.68|3217.45|3209.75|3216.11|3208.41|32
1649342170000|2022-04-07 14:36:10|3217.51|3209.81|3219.03|3211.33|3219.14|3211.44|3217.51|3209.81|38
1649342180000|2022-04-07 14:36:20|3219.05|3211.35|3220.32|3212.62|3220.78|3213.08|3219.02|3211.32|36
1649342190000|2022-04-07 14:36:30|3220.54|3212.84|3220.42|3212.72|3221.39|3213.69|3219.86|3212.16|40
1649342200000|2022-04-07 14:36:40|3221.06|3213.36|3219.06|3211.36|3221.24|3213.54|3217.99|3210.29|40
1649342210000|2022-04-07 14:36:50|3219.09|3211.39|3220.41|3212.71|3220.9|3213.2|3219.05|3211.35|37
1649342220000|2022-04-07 14:37:00|3220.64|3212.94|3218.55|3210.85|3220.67|3212.97|3218.55|3210.85|33
1649342230000|2022-04-07 14:37:10|3218.56|3210.86|3219.19|3211.49|3219.31|3211.61|3218.11|3210.41|37
1649342240000|2022-04-07 14:37:20|3219.32|3211.62|3219.07|3211.37|3219.38|3211.68|3218.68|3210.98|34
1649342250000|2022-04-07 14:37:30|3219.49|3211.79|3220.7|3213|3220.99|3213.29|3219.42|3211.72|35
1649342260000|2022-04-07 14:37:40|3220.68|3212.98|3221.07|3213.37|3221.07|3213.37|3219.88|3212.18|38
1649342270000|2022-04-07 14:37:50|3221.14|3213.44|3220.41|3212.71|3221.17|3213.47|3220.41|3212.71|37
1649342280000|2022-04-07 14:38:00|3220.56|3212.86|3219.84|3212.14|3220.62|3212.92|3219.51|3211.81|36
1649342290000|2022-04-07 14:38:10|3219.77|3212.07|3219.48|3211.78|3220.36|3212.66|3219.46|3211.76|31
1649342300000|2022-04-07 14:38:20|3219.49|3211.79|3216.66|3208.96|3220.01|3212.31|3216.56|3208.86|37
1649342310000|2022-04-07 14:38:30|3216.59|3208.89|3216.89|3209.19|3217.07|3209.37|3216.46|3208.76|30
1649342320000|2022-04-07 14:38:40|3216.91|3209.21|3216.99|3209.29|3217.05|3209.35|3216.42|3208.72|22
1649342330000|2022-04-07 14:38:50|3217.21|3209.51|3218.63|3210.93|3218.83|3211.13|3217.21|3209.51|36
1649342340000|2022-04-07 14:39:00|3218.53|3210.83|3217.07|3209.37|3218.53|3210.83|3216.68|3208.98|33
1649342350000|2022-04-07 14:39:10|3217.08|3209.38|3216.94|3209.24|3217.13|3209.43|3216.86|3209.16|29
1649342360000|2022-04-07 14:39:20|3217.11|3209.41|3216.39|3208.69|3217.27|3209.57|3216.12|3208.42|35
1649342370000|2022-04-07 14:39:30|3216.69|3208.99|3215.67|3207.97|3216.69|3208.99|3215.53|3207.83|36
1649342380000|2022-04-07 14:39:40|3215.62|3207.92|3212.38|3204.68|3215.63|3207.93|3211.62|3203.92|38
1649342390000|2022-04-07 14:39:50|3212.34|3204.64|3212.02|3204.32|3212.53|3204.83|3211.7|3204|34
1649342400000|2022-04-07 14:40:00|3212.14|3204.44|3208.87|3201.17|3212.15|3204.45|3208.87|3201.17|34
1649342410000|2022-04-07 14:40:10|3208.91|3201.21|3196.73|3189.03|3209.16|3201.46|3196.13|3188.43|34
1649342420000|2022-04-07 14:40:20|3195.74|3188.04|3197.83|3190.13|3197.83|3190.13|3195.74|3188.04|38
1649342430000|2022-04-07 14:40:30|3197.89|3190.19|3199.1|3191.4|3199.45|3191.75|3197.89|3190.19|22
1649342440000|2022-04-07 14:40:40|3199.12|3191.42|3195.87|3188.17|3199.12|3191.42|3195.63|3187.93|25
1649342450000|2022-04-07 14:40:50|3195.69|3187.99|3195.07|3187.37|3195.87|3188.17|3194.04|3186.34|35
1649342460000|2022-04-07 14:41:00|3195.17|3187.47|3195.74|3188.04|3196.12|3188.42|3193.61|3185.91|40
1649342470000|2022-04-07 14:41:10|3195.54|3187.84|3195.22|3187.52|3196.83|3189.13|3194.57|3186.87|36
1649342480000|2022-04-07 14:41:20|3195.06|3187.36|3196.17|3188.47|3196.56|3188.86|3195.06|3187.36|39
1649342490000|2022-04-07 14:41:30|3196.04|3188.34|3195.4|3187.7|3196.05|3188.35|3193.97|3186.27|37
1649342500000|2022-04-07 14:41:40|3195.34|3187.64|3194.87|3187.17|3195.45|3187.75|3194.73|3187.03|37
1649342510000|2022-04-07 14:41:50|3194.71|3187.01|3194.17|3186.47|3195.39|3187.69|3194.07|3186.37|37
1649342520000|2022-04-07 14:42:00|3194.14|3186.44|3194.51|3186.81|3195.37|3187.67|3194.07|3186.37|37
1649342530000|2022-04-07 14:42:10|3194.27|3186.57|3194.81|3187.11|3195.21|3187.51|3192.62|3184.92|37
1649342540000|2022-04-07 14:42:20|3194.94|3187.24|3195.8|3188.1|3196.69|3188.99|3194.94|3187.24|38
1649342550000|2022-04-07 14:42:30|3195.88|3188.18|3195.85|3188.15|3197.27|3189.57|3195.61|3187.91|36
1649342560000|2022-04-07 14:42:40|3196.31|3188.61|3199.77|3192.07|3199.77|3192.07|3196.31|3188.61|39
1649342570000|2022-04-07 14:42:50|3199.78|3192.08|3201.38|3193.68|3201.5|3193.8|3199.78|3192.08|28
1649342580000|2022-04-07 14:43:00|3201.36|3193.66|3201.58|3193.88|3201.7|3194|3200.92|3193.22|36
1649342590000|2022-04-07 14:43:10|3201.34|3193.64|3198.13|3190.43|3201.34|3193.64|3197.95|3190.25|39
1649342600000|2022-04-07 14:43:20|3198.06|3190.36|3197.61|3189.91|3198.17|3190.47|3197.51|3189.81|32
1649342610000|2022-04-07 14:43:30|3197.64|3189.94|3196.93|3189.23|3197.68|3189.98|3196.13|3188.43|37
1649342620000|2022-04-07 14:43:40|3196.96|3189.26|3196.56|3188.86|3197.06|3189.36|3196.31|3188.61|39
1649342630000|2022-04-07 14:43:50|3196.45|3188.75|3196.23|3188.53|3196.48|3188.78|3195.6|3187.9|33
1649342640000|2022-04-07 14:44:00|3196.34|3188.64|3195|3187.3|3196.41|3188.71|3194.7|3187|39
1649342650000|2022-04-07 14:44:10|3194.83|3187.13|3194.34|3186.64|3194.94|3187.24|3194.33|3186.63|33
1649342660000|2022-04-07 14:44:20|3194.42|3186.72|3196.9|3189.2|3196.9|3189.2|3194.4|3186.7|36
1649342670000|2022-04-07 14:44:30|3197.1|3189.4|3196.21|3188.51|3197.23|3189.53|3195.78|3188.08|35
1649342680000|2022-04-07 14:44:40|3196.42|3188.72|3197.12|3189.42|3197.14|3189.44|3196.42|3188.72|34
1649342690000|2022-04-07 14:44:50|3197.23|3189.53|3196.63|3188.93|3197.95|3190.25|3196.21|3188.51|36
1649342700000|2022-04-07 14:45:00|3196.66|3188.96|3197.07|3189.37|3197.38|3189.68|3195.52|3187.82|39
1649342710000|2022-04-07 14:45:10|3197.14|3189.44|3198.19|3190.49|3198.37|3190.67|3197.14|3189.44|38
1649342720000|2022-04-07 14:45:20|3198.17|3190.47|3199.01|3191.31|3199.41|3191.71|3198.17|3190.47|39
1649342730000|2022-04-07 14:45:30|3198.94|3191.24|3199.75|3192.05|3200|3192.3|3198.41|3190.71|36
1649342740000|2022-04-07 14:45:40|3199.82|3192.12|3200.3|3192.6|3200.94|3193.24|3199.82|3192.12|35
1649342750000|2022-04-07 14:45:50|3200.31|3192.61|3201.45|3193.75|3201.45|3193.75|3199.87|3192.17|35
1649342760000|2022-04-07 14:46:00|3201.47|3193.77|3202.07|3194.37|3202.48|3194.78|3201.47|3193.77|29
1649342770000|2022-04-07 14:46:10|3201.99|3194.29|3201.62|3193.92|3201.99|3194.29|3201.33|3193.63|36
1649342780000|2022-04-07 14:46:20|3201.63|3193.93|3202.44|3194.74|3202.45|3194.75|3201.56|3193.86|33
1649342790000|2022-04-07 14:46:30|3202.08|3194.38|3200.5|3192.8|3202.08|3194.38|3199.95|3192.25|38
1649342800000|2022-04-07 14:46:40|3200.49|3192.79|3201.04|3193.34|3201.42|3193.72|3200.49|3192.79|33
1649342810000|2022-04-07 14:46:50|3201|3193.3|3203.5|3195.8|3203.55|3195.85|3201|3193.3|35
1649342820000|2022-04-07 14:47:00|3203.47|3195.77|3203.13|3195.43|3204.04|3196.34|3202.61|3194.91|37
1649342830000|2022-04-07 14:47:10|3203.23|3195.53|3203.9|3196.2|3204.29|3196.59|3203.23|3195.53|35
1649342840000|2022-04-07 14:47:20|3203.98|3196.28|3203.68|3195.98|3204.25|3196.55|3203.68|3195.98|36
1649342850000|2022-04-07 14:47:30|3203.61|3195.91|3205.69|3197.99|3205.69|3197.99|3203.61|3195.91|33
1649342860000|2022-04-07 14:47:40|3205.71|3198.01|3206.64|3198.94|3207.04|3199.34|3205.71|3198.01|32
1649342870000|2022-04-07 14:47:50|3206.63|3198.93|3204.54|3196.84|3206.72|3199.02|3204.54|3196.84|38
1649342880000|2022-04-07 14:48:00|3204.44|3196.74|3203.94|3196.24|3205.28|3197.58|3203.94|3196.24|35
1649342890000|2022-04-07 14:48:10|3203.99|3196.29|3203.67|3195.97|3205.68|3197.98|3203.64|3195.94|39
1649342900000|2022-04-07 14:48:20|3202.98|3195.28|3202.09|3194.39|3203.08|3195.38|3202.09|3194.39|38
1649342910000|2022-04-07 14:48:30|3201.86|3194.16|3201.68|3193.98|3202.14|3194.44|3201.62|3193.92|34
1649342920000|2022-04-07 14:48:40|3201.95|3194.25|3201.13|3193.43|3202|3194.3|3200.31|3192.61|34
1649342930000|2022-04-07 14:48:50|3201.24|3193.54|3200.12|3192.42|3201.24|3193.54|3199.84|3192.14|36
1649342940000|2022-04-07 14:49:00|3199.94|3192.24|3199.36|3191.66|3200.18|3192.48|3199.36|3191.66|37
1649342950000|2022-04-07 14:49:10|3199.45|3191.75|3198.32|3190.62|3199.45|3191.75|3197.73|3190.03|36
1649342960000|2022-04-07 14:49:20|3198.51|3190.81|3199.5|3191.8|3199.88|3192.18|3198.51|3190.81|35
1649342970000|2022-04-07 14:49:30|3199.21|3191.51|3197.59|3189.89|3199.26|3191.56|3197.4|3189.7|36
1649342980000|2022-04-07 14:49:40|3197.51|3189.81|3198.38|3190.68|3198.49|3190.79|3197.36|3189.66|37
1649342990000|2022-04-07 14:49:50|3198.44|3190.74|3199.43|3191.73|3199.43|3191.73|3198.44|3190.74|31
1649343000000|2022-04-07 14:50:00|3199.53|3191.83|3200.93|3193.23|3200.93|3193.23|3199.53|3191.83|38
1649343010000|2022-04-07 14:50:10|3200.97|3193.27|3201.73|3194.03|3202.14|3194.44|3200.97|3193.27|39
1649343020000|2022-04-07 14:50:20|3201.77|3194.07|3201.77|3194.07|3202.2|3194.5|3200.62|3192.92|34
1649343030000|2022-04-07 14:50:30|3201.75|3194.05|3200.77|3193.07|3202.56|3194.86|3200.77|3193.07|34
1649343040000|2022-04-07 14:50:40|3200.78|3193.08|3200.11|3192.41|3201.74|3194.04|3199.98|3192.28|37
1649343050000|2022-04-07 14:50:50|3200|3192.3|3196.73|3189.03|3200.22|3192.52|3196.73|3189.03|39
1649343060000|2022-04-07 14:51:00|3196.81|3189.11|3196.78|3189.08|3197.71|3190.01|3196.15|3188.45|39
1649343070000|2022-04-07 14:51:10|3196.73|3189.03|3195.77|3188.07|3197.13|3189.43|3195.43|3187.73|36
1649343080000|2022-04-07 14:51:20|3195.79|3188.09|3196.58|3188.88|3196.89|3189.19|3195.79|3188.09|32
1649343090000|2022-04-07 14:51:30|3196.59|3188.89|3197.36|3189.66|3197.39|3189.69|3196.42|3188.72|30
1649343100000|2022-04-07 14:51:40|3197.26|3189.56|3195.94|3188.24|3197.26|3189.56|3195.78|3188.08|25
1649343110000|2022-04-07 14:51:50|3195.9|3188.2|3196.65|3188.95|3196.65|3188.95|3195.47|3187.77|26
1649343120000|2022-04-07 14:52:00|3196.63|3188.93|3195.9|3188.2|3196.65|3188.95|3195.87|3188.17|18
1649343130000|2022-04-07 14:52:10|3196|3188.3|3196.43|3188.73|3196.43|3188.73|3195.64|3187.94|24
1649343140000|2022-04-07 14:52:20|3196.33|3188.63|3195.73|3188.03|3196.33|3188.63|3195.34|3187.64|30
1649343150000|2022-04-07 14:52:30|3195.9|3188.2|3196.4|3188.7|3196.52|3188.82|3195.75|3188.05|21
1649343160000|2022-04-07 14:52:40|3196.41|3188.71|3194.71|3187.01|3196.45|3188.75|3194.6|3186.9|32
1649343170000|2022-04-07 14:52:50|3194.69|3186.99|3193.07|3185.37|3194.88|3187.18|3192.85|3185.15|30
1649343180000|2022-04-07 14:53:00|3193.08|3185.38|3192.24|3184.54|3193.81|3186.11|3191.34|3183.64|37
1649343190000|2022-04-07 14:53:10|3192.14|3184.44|3188.37|3180.67|3192.14|3184.44|3186.45|3178.75|39
1649343200000|2022-04-07 14:53:20|3188.41|3180.71|3188.43|3180.73|3189.95|3182.25|3188.32|3180.62|38
1649343210000|2022-04-07 14:53:30|3188.38|3180.68|3189.49|3181.79|3190.05|3182.35|3188.35|3180.65|35
1649343220000|2022-04-07 14:53:40|3189.52|3181.82|3191.38|3183.68|3191.38|3183.68|3189.52|3181.82|40
1649343230000|2022-04-07 14:53:50|3191.29|3183.59|3191.83|3184.13|3192.07|3184.37|3191.29|3183.59|39
1649343240000|2022-04-07 14:54:00|3191.38|3183.68|3192.49|3184.79|3192.51|3184.81|3190.57|3182.87|40
1649343250000|2022-04-07 14:54:10|3192.28|3184.58|3193.87|3186.17|3193.92|3186.22|3191.84|3184.14|39
1649343260000|2022-04-07 14:54:20|3193.21|3185.51|3194.71|3187.01|3195.26|3187.56|3193.21|3185.51|34
1649343270000|2022-04-07 14:54:30|3194.88|3187.18|3193.73|3186.03|3195.2|3187.5|3193.43|3185.73|29
1649343280000|2022-04-07 14:54:40|3193.75|3186.05|3191.83|3184.13|3193.9|3186.2|3191.66|3183.96|33
1649343290000|2022-04-07 14:54:50|3191.88|3184.18|3195.14|3187.44|3195.14|3187.44|3191.33|3183.63|37
1649343300000|2022-04-07 14:55:00|3195.26|3187.56|3195.31|3187.61|3195.79|3188.09|3195.1|3187.4|36
1649343310000|2022-04-07 14:55:10|3195.35|3187.65|3195.8|3188.1|3196.9|3189.2|3195.03|3187.33|39
1649343320000|2022-04-07 14:55:20|3195.57|3187.87|3196.76|3189.06|3196.85|3189.15|3195.57|3187.87|37
1649343330000|2022-04-07 14:55:30|3196.44|3188.74|3196.11|3188.41|3196.55|3188.85|3195.97|3188.27|39
1649343340000|2022-04-07 14:55:40|3196.34|3188.64|3196.93|3189.23|3197.13|3189.43|3196.02|3188.32|34
1649343350000|2022-04-07 14:55:50|3196.84|3189.14|3197.47|3189.77|3197.62|3189.92|3196.84|3189.14|31
1649343360000|2022-04-07 14:56:00|3197.51|3189.81|3195.69|3187.99|3198.33|3190.63|3195.69|3187.99|37
1649343370000|2022-04-07 14:56:10|3195.56|3187.86|3194.38|3186.68|3195.61|3187.91|3194.15|3186.45|35
1649343380000|2022-04-07 14:56:20|3194.36|3186.66|3192.47|3184.77|3194.7|3187|3192.38|3184.68|35
1649343390000|2022-04-07 14:56:30|3192.45|3184.75|3193.25|3185.55|3193.6|3185.9|3192.45|3184.75|30
1649343400000|2022-04-07 14:56:40|3193.24|3185.54|3191.87|3184.17|3193.57|3185.87|3191.87|3184.17|34
1649343410000|2022-04-07 14:56:50|3191.81|3184.11|3189.76|3182.06|3191.81|3184.11|3189.55|3181.85|35
1649343420000|2022-04-07 14:57:00|3189.81|3182.11|3186.63|3178.93|3189.83|3182.13|3186.11|3178.41|36
1649343430000|2022-04-07 14:57:10|3186.88|3179.18|3186.62|3178.92|3188.05|3180.35|3186.55|3178.85|39
1649343440000|2022-04-07 14:57:20|3186.53|3178.83|3189.41|3181.71|3189.62|3181.92|3185.94|3178.24|40
1649343450000|2022-04-07 14:57:30|3189.42|3181.72|3191.38|3183.68|3191.38|3183.68|3189.42|3181.72|37
1649343460000|2022-04-07 14:57:40|3191.47|3183.77|3193.69|3185.99|3193.69|3185.99|3191.47|3183.77|39
1649343470000|2022-04-07 14:57:50|3193.58|3185.88|3192.59|3184.89|3193.58|3185.88|3192.22|3184.52|39
1649343480000|2022-04-07 14:58:00|3192.58|3184.88|3190.58|3182.88|3192.58|3184.88|3190.58|3182.88|36
1649343490000|2022-04-07 14:58:10|3190.49|3182.79|3190.66|3182.96|3190.97|3183.27|3190.27|3182.57|36
1649343500000|2022-04-07 14:58:20|3190.63|3182.93|3192.15|3184.45|3192.38|3184.68|3190.53|3182.83|35
1649343510000|2022-04-07 14:58:30|3192.25|3184.55|3193.6|3185.9|3194.08|3186.38|3192.02|3184.32|38
1649343520000|2022-04-07 14:58:40|3193.67|3185.97|3193.71|3186.01|3193.82|3186.12|3193.53|3185.83|36
1649343530000|2022-04-07 14:58:50|3193.72|3186.02|3193.71|3186.01|3194.14|3186.44|3192.8|3185.1|36
1649343540000|2022-04-07 14:59:00|3193.72|3186.02|3194.69|3186.99|3194.82|3187.12|3193|3185.3|35
1649343550000|2022-04-07 14:59:10|3194.73|3187.03|3190.42|3182.72|3194.83|3187.13|3190.42|3182.72|35
1649343560000|2022-04-07 14:59:20|3190.36|3182.66|3191.78|3184.08|3191.78|3184.08|3189.66|3181.96|36
1649343570000|2022-04-07 14:59:30|3191.91|3184.21|3192.68|3184.98|3193.77|3186.07|3191.66|3183.96|37
1649343580000|2022-04-07 14:59:40|3192.87|3185.17|3193.65|3185.95|3193.87|3186.17|3192.22|3184.52|33
1649343590000|2022-04-07 14:59:50|3193.59|3185.89|3192.49|3184.79|3193.67|3185.97|3191.85|3184.15|34
1649343600000|2022-04-07 15:00:00|3192.53|3184.83|3198.91|3191.21|3199.29|3191.59|3191.43|3183.73|39
1649343610000|2022-04-07 15:00:10|3198.73|3191.03|3193.92|3186.22|3200.43|3192.73|3193.65|3185.95|40
1649343620000|2022-04-07 15:00:20|3194.01|3186.31|3190.65|3182.95|3194.01|3186.31|3189.58|3181.88|36
1649343630000|2022-04-07 15:00:30|3190.6|3182.9|3188.51|3180.81|3190.6|3182.9|3187.93|3180.23|34
1649343640000|2022-04-07 15:00:40|3188.58|3180.88|3191.55|3183.85|3191.78|3184.08|3188.58|3180.88|33
1649343650000|2022-04-07 15:00:50|3191.21|3183.51|3191.21|3183.51|3191.21|3183.51|3189.31|3181.61|33
1649343660000|2022-04-07 15:01:00|3191.09|3183.39|3194.64|3186.94|3195.15|3187.45|3190.97|3183.27|34
1649343670000|2022-04-07 15:01:10|3194.65|3186.95|3192.8|3185.1|3194.89|3187.19|3191.4|3183.7|40
1649343680000|2022-04-07 15:01:20|3193.31|3185.61|3197.85|3190.15|3198.74|3191.04|3193.31|3185.61|39
1649343690000|2022-04-07 15:01:30|3197.76|3190.06|3198.96|3191.26|3198.96|3191.26|3196.23|3188.53|38
1649343700000|2022-04-07 15:01:40|3199.49|3191.79|3202|3194.3|3202.2|3194.5|3198.86|3191.16|40
1649343710000|2022-04-07 15:01:50|3202.08|3194.38|3201.39|3193.69|3202.54|3194.84|3200.08|3192.38|39
1649343720000|2022-04-07 15:02:00|3201.51|3193.81|3199.45|3191.75|3201.96|3194.26|3199.14|3191.44|39
1649343730000|2022-04-07 15:02:10|3199.4|3191.7|3200.34|3192.64|3200.34|3192.64|3198.9|3191.2|38
1649343740000|2022-04-07 15:02:20|3200.53|3192.83|3202.33|3194.63|3202.62|3194.92|3200.53|3192.83|36
1649343750000|2022-04-07 15:02:30|3202.4|3194.7|3200.81|3193.11|3202.62|3194.92|3200.64|3192.94|39
1649343760000|2022-04-07 15:02:40|3200.83|3193.13|3198.88|3191.18|3200.95|3193.25|3198.88|3191.18|30
1649343770000|2022-04-07 15:02:50|3198.86|3191.16|3199.81|3192.11|3200.88|3193.18|3198.81|3191.11|39
1649343780000|2022-04-07 15:03:00|3199.79|3192.09|3199.13|3191.43|3200.01|3192.31|3198.99|3191.29|36
1649343790000|2022-04-07 15:03:10|3199.2|3191.5|3198.87|3191.17|3200.52|3192.82|3198.84|3191.14|37
1649343800000|2022-04-07 15:03:20|3199.17|3191.47|3197|3189.3|3199.47|3191.77|3196.35|3188.65|39
1649343810000|2022-04-07 15:03:30|3196.87|3189.17|3195.75|3188.05|3196.95|3189.25|3195.75|3188.05|36
1649343820000|2022-04-07 15:03:40|3195.73|3188.03|3193.5|3185.8|3197.11|3189.41|3193.5|3185.8|37
1649343830000|2022-04-07 15:03:50|3193.14|3185.44|3193.4|3185.7|3194.22|3186.52|3192.29|3184.59|38
1649343840000|2022-04-07 15:04:00|3193.34|3185.64|3191.42|3183.72|3193.37|3185.67|3191.15|3183.45|38
1649343850000|2022-04-07 15:04:10|3191.79|3184.09|3192.15|3184.45|3193.07|3185.37|3191.74|3184.04|36
1649343860000|2022-04-07 15:04:20|3192.16|3184.46|3192.06|3184.36|3192.17|3184.47|3190.35|3182.65|39
1649343870000|2022-04-07 15:04:30|3192.08|3184.38|3191.32|3183.62|3192.27|3184.57|3190.96|3183.26|35
1649343880000|2022-04-07 15:04:40|3191.6|3183.9|3192.35|3184.65|3192.47|3184.77|3191.27|3183.57|33
1649343890000|2022-04-07 15:04:50|3192.39|3184.69|3195.92|3188.22|3195.92|3188.22|3192.39|3184.69|39
1649343900000|2022-04-07 15:05:00|3196.45|3188.75|3195.74|3188.04|3196.45|3188.75|3194.18|3186.48|38
1649343910000|2022-04-07 15:05:10|3196.04|3188.34|3197.88|3190.18|3197.96|3190.26|3196|3188.3|39
1649343920000|2022-04-07 15:05:20|3197.86|3190.16|3197.08|3189.38|3197.88|3190.18|3196.37|3188.67|38
1649343930000|2022-04-07 15:05:30|3197|3189.3|3195.55|3187.85|3197|3189.3|3195.55|3187.85|36
1649343940000|2022-04-07 15:05:40|3195.59|3187.89|3192.33|3184.63|3195.99|3188.29|3192.33|3184.63|37
1649343950000|2022-04-07 15:05:50|3192.23|3184.53|3192.88|3185.18|3193.53|3185.83|3192.22|3184.52|37
1649343960000|2022-04-07 15:06:00|3192.86|3185.16|3192.77|3185.07|3192.91|3185.21|3191.84|3184.14|36
1649343970000|2022-04-07 15:06:10|3192.82|3185.12|3194.19|3186.49|3195.02|3187.32|3192.82|3185.12|39
1649343980000|2022-04-07 15:06:20|3194.2|3186.5|3193.25|3185.55|3194.44|3186.74|3192.66|3184.96|34
1649343990000|2022-04-07 15:06:30|3193.17|3185.47|3192.06|3184.36|3193.17|3185.47|3191.23|3183.53|38
1649344000000|2022-04-07 15:06:40|3192.17|3184.47|3196.73|3189.03|3196.84|3189.14|3191.68|3183.98|40
1649344010000|2022-04-07 15:06:50|3196.78|3189.08|3196.55|3188.85|3196.81|3189.11|3196.23|3188.53|36
1649344020000|2022-04-07 15:07:00|3196.54|3188.84|3197.1|3189.4|3197.89|3190.19|3195.82|3188.12|36
1649344030000|2022-04-07 15:07:10|3197.22|3189.52|3196.69|3188.99|3198.05|3190.35|3196.69|3188.99|37
1649344040000|2022-04-07 15:07:20|3196.76|3189.06|3193.99|3186.29|3196.77|3189.07|3193.98|3186.28|36
1649344050000|2022-04-07 15:07:30|3193.88|3186.18|3193.05|3185.35|3194.53|3186.83|3192.58|3184.88|37
1649344060000|2022-04-07 15:07:40|3193.04|3185.34|3193.3|3185.6|3193.67|3185.97|3192.53|3184.83|31
1649344070000|2022-04-07 15:07:50|3193.61|3185.91|3194.52|3186.82|3194.77|3187.07|3193.61|3185.91|37
1649344080000|2022-04-07 15:08:00|3194.75|3187.05|3196.25|3188.55|3197.78|3190.08|3194.72|3187.02|40
1649344090000|2022-04-07 15:08:10|3196.15|3188.45|3197.46|3189.76|3197.58|3189.88|3195.23|3187.53|36
1649344100000|2022-04-07 15:08:20|3197.51|3189.81|3196.16|3188.46|3197.53|3189.83|3195.03|3187.33|36
1649344110000|2022-04-07 15:08:30|3195.97|3188.27|3196.82|3189.12|3197.24|3189.54|3195.97|3188.27|40
1649344120000|2022-04-07 15:08:40|3197.12|3189.42|3198.04|3190.34|3199.24|3191.54|3196.91|3189.21|40
1649344130000|2022-04-07 15:08:50|3198.03|3190.33|3197.76|3190.06|3198.11|3190.41|3197.02|3189.32|36
1649344140000|2022-04-07 15:09:00|3197.82|3190.12|3196.47|3188.77|3198.35|3190.65|3196.4|3188.7|38
1649344150000|2022-04-07 15:09:10|3196.48|3188.78|3195.32|3187.62|3198.07|3190.37|3195.32|3187.62|36
1649344160000|2022-04-07 15:09:20|3195.37|3187.67|3195.34|3187.64|3195.76|3188.06|3195.06|3187.36|37
1649344170000|2022-04-07 15:09:30|3195.24|3187.54|3193.7|3186|3195.24|3187.54|3193.47|3185.77|39
1649344180000|2022-04-07 15:09:40|3194.08|3186.38|3193.84|3186.14|3194.08|3186.38|3193.23|3185.53|38
1649344190000|2022-04-07 15:09:50|3193.89|3186.19|3193.76|3186.06|3193.95|3186.25|3193.49|3185.79|36
1649344200000|2022-04-07 15:10:00|3193.71|3186.01|3194|3186.3|3194.25|3186.55|3193.52|3185.82|36
1649344210000|2022-04-07 15:10:10|3194.01|3186.31|3192.12|3184.42|3194.01|3186.31|3191.44|3183.74|36
1649344220000|2022-04-07 15:10:20|3192.11|3184.41|3193.04|3185.34|3193.84|3186.14|3192.09|3184.39|37
1649344230000|2022-04-07 15:10:30|3193.1|3185.4|3193.77|3186.07|3193.77|3186.07|3192.34|3184.64|40
1649344240000|2022-04-07 15:10:40|3193.82|3186.12|3192.79|3185.09|3194.91|3187.21|3192.79|3185.09|37
1649344250000|2022-04-07 15:10:50|3192.59|3184.89|3190.92|3183.22|3192.99|3185.29|3190.71|3183.01|40
1649344260000|2022-04-07 15:11:00|3190.5|3182.8|3190.94|3183.24|3191.81|3184.11|3188.91|3181.21|35
1649344270000|2022-04-07 15:11:10|3190.92|3183.22|3189.53|3181.83|3190.98|3183.28|3189.4|3181.7|37
1649344280000|2022-04-07 15:11:20|3189.8|3182.1|3191.11|3183.41|3191.11|3183.41|3189.71|3182.01|31
1649344290000|2022-04-07 15:11:30|3191.21|3183.51|3191.65|3183.95|3192.5|3184.8|3191.21|3183.51|34
1649344300000|2022-04-07 15:11:40|3191.46|3183.76|3188.87|3181.17|3191.46|3183.76|3188.61|3180.91|34
1649344310000|2022-04-07 15:11:50|3188.74|3181.04|3185.57|3177.87|3188.8|3181.1|3185.33|3177.63|36
1649344320000|2022-04-07 15:12:00|3185.65|3177.95|3185.34|3177.64|3185.97|3178.27|3185.25|3177.55|38
1649344330000|2022-04-07 15:12:10|3185.42|3177.72|3181.42|3173.72|3185.52|3177.82|3180.9|3173.2|37
1649344340000|2022-04-07 15:12:20|3181.51|3173.81|3179.68|3171.98|3181.98|3174.28|3178.14|3170.44|38
1649344350000|2022-04-07 15:12:30|3179.71|3172.01|3179.67|3171.97|3180.22|3172.52|3178.36|3170.66|38
1649344360000|2022-04-07 15:12:40|3179.84|3172.14|3181.25|3173.55|3182.21|3174.51|3179.84|3172.14|39
1649344370000|2022-04-07 15:12:50|3181.12|3173.42|3177.52|3169.82|3181.12|3173.42|3177.23|3169.53|39
1649344380000|2022-04-07 15:13:00|3177.42|3169.72|3179.98|3172.28|3181.4|3173.7|3177.25|3169.55|40
1649344390000|2022-04-07 15:13:10|3180.03|3172.33|3177.33|3169.63|3180.65|3172.95|3177.33|3169.63|39
1649344400000|2022-04-07 15:13:20|3177.18|3169.48|3177.71|3170.01|3178.87|3171.17|3177.18|3169.48|37
1649344410000|2022-04-07 15:13:30|3177.7|3170|3177.62|3169.92|3177.72|3170.02|3175.34|3167.64|39
1649344420000|2022-04-07 15:13:40|3177.74|3170.04|3176.33|3168.63|3177.75|3170.05|3174.01|3166.31|39
1649344430000|2022-04-07 15:13:50|3175.83|3168.13|3173.01|3165.31|3175.83|3168.13|3171.34|3163.64|39
1649344440000|2022-04-07 15:14:00|3173.19|3165.49|3177.59|3169.89|3178.27|3170.57|3173.13|3165.43|39
1649344450000|2022-04-07 15:14:10|3177.62|3169.92|3177.55|3169.85|3178.68|3170.98|3175.36|3167.66|39
1649344460000|2022-04-07 15:14:20|3177.27|3169.57|3178.48|3170.78|3180.15|3172.45|3177.11|3169.41|40
1649344470000|2022-04-07 15:14:30|3178.3|3170.6|3177.81|3170.11|3179.36|3171.66|3177.32|3169.62|37
1649344480000|2022-04-07 15:14:40|3177.86|3170.16|3178.66|3170.96|3178.79|3171.09|3177.68|3169.98|39
1649344490000|2022-04-07 15:14:50|3178.81|3171.11|3179.25|3171.55|3179.46|3171.76|3178.5|3170.8|34
1649344500000|2022-04-07 15:15:00|3179.44|3171.74|3181.14|3173.44|3181.53|3173.83|3179.37|3171.67|37
1649344510000|2022-04-07 15:15:10|3181.15|3173.45|3179.89|3172.19|3182.77|3175.07|3179.5|3171.8|40
1649344520000|2022-04-07 15:15:20|3179.92|3172.22|3179.42|3171.72|3180|3172.3|3178.57|3170.87|35
1649344530000|2022-04-07 15:15:30|3179.47|3171.77|3183.83|3176.13|3183.83|3176.13|3179.39|3171.69|38
1649344540000|2022-04-07 15:15:40|3183.85|3176.15|3184.14|3176.44|3184.14|3176.44|3181.78|3174.08|39
1649344550000|2022-04-07 15:15:50|3184.23|3176.53|3181.93|3174.23|3184.34|3176.64|3181.93|3174.23|40
1649344560000|2022-04-07 15:16:00|3182.11|3174.41|3180.25|3172.55|3182.11|3174.41|3180.1|3172.4|39
1649344570000|2022-04-07 15:16:10|3180.11|3172.41|3179.01|3171.31|3180.2|3172.5|3177.55|3169.85|39
1649344580000|2022-04-07 15:16:20|3179.08|3171.38|3178.14|3170.44|3181.31|3173.61|3178.14|3170.44|40
1649344590000|2022-04-07 15:16:30|3178.1|3170.4|3179.34|3171.64|3179.61|3171.91|3177.84|3170.14|38
1649344600000|2022-04-07 15:16:40|3179.35|3171.65|3179.39|3171.69|3180.45|3172.75|3179.35|3171.65|38
1649344610000|2022-04-07 15:16:50|3179.32|3171.62|3179.6|3171.9|3179.82|3172.12|3178.25|3170.55|39
1649344620000|2022-04-07 15:17:00|3179.62|3171.92|3179.85|3172.15|3179.98|3172.28|3178.97|3171.27|35
1649344630000|2022-04-07 15:17:10|3180|3172.3|3181.16|3173.46|3181.28|3173.58|3179.76|3172.06|36
1649344640000|2022-04-07 15:17:20|3181.23|3173.53|3183.25|3175.55|3183.25|3175.55|3181.23|3173.53|40
1649344650000|2022-04-07 15:17:30|3183.18|3175.48|3183.34|3175.64|3184.6|3176.9|3183.18|3175.48|39
1649344660000|2022-04-07 15:17:40|3183.82|3176.12|3183.36|3175.66|3184.15|3176.45|3182.8|3175.1|33
1649344670000|2022-04-07 15:17:50|3183.37|3175.67|3183.78|3176.08|3184.34|3176.64|3183.37|3175.67|33
1649344680000|2022-04-07 15:18:00|3183.44|3175.74|3184.08|3176.38|3184.79|3177.09|3183.44|3175.74|33
1649344690000|2022-04-07 15:18:10|3184.06|3176.36|3184.33|3176.63|3184.4|3176.7|3184.05|3176.35|35
1649344700000|2022-04-07 15:18:20|3184.34|3176.64|3186.88|3179.18|3186.88|3179.18|3184.24|3176.54|39
1649344710000|2022-04-07 15:18:30|3186.98|3179.28|3185.12|3177.42|3186.98|3179.28|3185.12|3177.42|37
1649344720000|2022-04-07 15:18:40|3184.98|3177.28|3187.2|3179.5|3187.2|3179.5|3184.19|3176.49|38
1649344730000|2022-04-07 15:18:50|3187.16|3179.46|3186.89|3179.19|3187.26|3179.56|3186.33|3178.63|37
1649344740000|2022-04-07 15:19:00|3186.87|3179.17|3183.53|3175.83|3186.91|3179.21|3183.53|3175.83|35
1649344750000|2022-04-07 15:19:10|3183.57|3175.87|3182.28|3174.58|3183.57|3175.87|3181.46|3173.76|40
1649344760000|2022-04-07 15:19:20|3182.29|3174.59|3185.61|3177.91|3185.61|3177.91|3182.29|3174.59|40
1649344770000|2022-04-07 15:19:30|3186.02|3178.32|3187|3179.3|3187.2|3179.5|3186.02|3178.32|39
1649344780000|2022-04-07 15:19:40|3186.91|3179.21|3185.42|3177.72|3186.97|3179.27|3185.42|3177.72|25
1649344790000|2022-04-07 15:19:50|3185.38|3177.68|3186.83|3179.13|3186.94|3179.24|3185.09|3177.39|35
1649344800000|2022-04-07 15:20:00|3186.67|3178.97|3186.97|3179.27|3186.97|3179.27|3185.77|3178.07|35
1649344810000|2022-04-07 15:20:10|3186.81|3179.11|3186.09|3178.39|3187.45|3179.75|3186.03|3178.33|39
1649344820000|2022-04-07 15:20:20|3186.24|3178.54|3188.95|3181.25|3188.95|3181.25|3185.34|3177.64|35
1649344830000|2022-04-07 15:20:30|3188.9|3181.2|3189.53|3181.83|3189.88|3182.18|3188.16|3180.46|39
1649344840000|2022-04-07 15:20:40|3189.38|3181.68|3187.39|3179.69|3189.38|3181.68|3187.14|3179.44|39
1649344850000|2022-04-07 15:20:50|3187.45|3179.75|3188.82|3181.12|3188.82|3181.12|3187.41|3179.71|34
1649344860000|2022-04-07 15:21:00|3188.81|3181.11|3190.08|3182.38|3190.77|3183.07|3188.81|3181.11|38
1649344870000|2022-04-07 15:21:10|3190.09|3182.39|3189.45|3181.75|3190.18|3182.48|3188.6|3180.9|38
1649344880000|2022-04-07 15:21:20|3189.48|3181.78|3188.28|3180.58|3189.74|3182.04|3188.05|3180.35|33
1649344890000|2022-04-07 15:21:30|3188.25|3180.55|3188.51|3180.81|3189.49|3181.79|3188.17|3180.47|38
1649344900000|2022-04-07 15:21:40|3188.62|3180.92|3186.21|3178.51|3189.04|3181.34|3186.16|3178.46|29
1649344910000|2022-04-07 15:21:50|3186.15|3178.45|3186.24|3178.54|3186.44|3178.74|3185.7|3178|39
1649344920000|2022-04-07 15:22:00|3186.18|3178.48|3185.08|3177.38|3186.46|3178.76|3184.68|3176.98|37
1649344930000|2022-04-07 15:22:10|3185.19|3177.49|3185.51|3177.81|3186.67|3178.97|3184.94|3177.24|35
1649344940000|2022-04-07 15:22:20|3185.53|3177.83|3185.41|3177.71|3186.8|3179.1|3185.41|3177.71|38
1649344950000|2022-04-07 15:22:30|3185.37|3177.67|3186.24|3178.54|3186.29|3178.59|3185.28|3177.58|34
1649344960000|2022-04-07 15:22:40|3186.22|3178.52|3184.75|3177.05|3186.39|3178.69|3184.75|3177.05|35
1649344970000|2022-04-07 15:22:50|3184.59|3176.89|3184.05|3176.35|3184.69|3176.99|3183.69|3175.99|29
1649344980000|2022-04-07 15:23:00|3184.12|3176.42|3184.13|3176.43|3184.8|3177.1|3183.91|3176.21|34
1649344990000|2022-04-07 15:23:10|3184.1|3176.4|3184.29|3176.59|3184.6|3176.9|3183.3|3175.6|29
1649345000000|2022-04-07 15:23:20|3184.48|3176.78|3185.82|3178.12|3187.05|3179.35|3184.48|3176.78|35
1649345010000|2022-04-07 15:23:30|3185.85|3178.15|3185.92|3178.22|3186.42|3178.72|3185.78|3178.08|39
1649345020000|2022-04-07 15:23:40|3186.1|3178.4|3188.43|3180.73|3188.43|3180.73|3185.57|3177.87|30
1649345030000|2022-04-07 15:23:50|3188.5|3180.8|3188.47|3180.77|3189.02|3181.32|3188.33|3180.63|38
1649345040000|2022-04-07 15:24:00|3188.44|3180.74|3189.9|3182.2|3189.91|3182.21|3188.12|3180.42|38
1649345050000|2022-04-07 15:24:10|3189.93|3182.23|3189.07|3181.37|3189.93|3182.23|3189.06|3181.36|30
1649345060000|2022-04-07 15:24:20|3189.04|3181.34|3189.98|3182.28|3189.98|3182.28|3188.74|3181.04|32
1649345070000|2022-04-07 15:24:30|3189.87|3182.17|3190.51|3182.81|3190.88|3183.18|3189.62|3181.92|34
1649345080000|2022-04-07 15:24:40|3190.65|3182.95|3189.79|3182.09|3190.7|3183|3189.7|3182|35
1649345090000|2022-04-07 15:24:50|3189.71|3182.01|3190.03|3182.33|3190.08|3182.38|3188.17|3180.47|38
1649345100000|2022-04-07 15:25:00|3190.02|3182.32|3188.17|3180.47|3190.37|3182.67|3188.17|3180.47|37
1649345110000|2022-04-07 15:25:10|3188.3|3180.6|3185.81|3178.11|3188.52|3180.82|3185.69|3177.99|39
1649345120000|2022-04-07 15:25:20|3185.73|3178.03|3185.18|3177.48|3185.73|3178.03|3184.61|3176.91|38
1649345130000|2022-04-07 15:25:30|3185.06|3177.36|3183.83|3176.13|3185.43|3177.73|3183.76|3176.06|30
1649345140000|2022-04-07 15:25:40|3183.89|3176.19|3184.29|3176.59|3184.39|3176.69|3183.17|3175.47|32
1649345150000|2022-04-07 15:25:50|3184.73|3177.03|3184.45|3176.75|3185.34|3177.64|3184.38|3176.68|37
1649345160000|2022-04-07 15:26:00|3184.63|3176.93|3184.12|3176.42|3184.76|3177.06|3183.24|3175.54|34
1649345170000|2022-04-07 15:26:10|3184.04|3176.34|3184.04|3176.34|3184.63|3176.93|3183.54|3175.84|30
1649345180000|2022-04-07 15:26:20|3184.09|3176.39|3184.68|3176.98|3185.52|3177.82|3184.09|3176.39|39
1649345190000|2022-04-07 15:26:30|3184.73|3177.03|3181.7|3174|3185.05|3177.35|3181.7|3174|38
1649345200000|2022-04-07 15:26:40|3181.84|3174.14|3182.87|3175.17|3183.1|3175.4|3181.61|3173.91|37
1649345210000|2022-04-07 15:26:50|3182.95|3175.25|3182.54|3174.84|3183.15|3175.45|3181.96|3174.26|37
1649345220000|2022-04-07 15:27:00|3182.52|3174.82|3181.75|3174.05|3182.85|3175.15|3181.75|3174.05|33
1649345230000|2022-04-07 15:27:10|3181.9|3174.2|3181.83|3174.13|3182.14|3174.44|3181.5|3173.8|36
1649345240000|2022-04-07 15:27:20|3181.9|3174.2|3181.95|3174.25|3182.14|3174.44|3181.78|3174.08|29
1649345250000|2022-04-07 15:27:30|3181.84|3174.14|3181.4|3173.7|3182.04|3174.34|3181.38|3173.68|35
1649345260000|2022-04-07 15:27:40|3181.2|3173.5|3181.59|3173.89|3181.98|3174.28|3181.2|3173.5|36
1649345270000|2022-04-07 15:27:50|3181.63|3173.93|3181.75|3174.05|3181.93|3174.23|3181.54|3173.84|36
1649345280000|2022-04-07 15:28:00|3181.77|3174.07|3181.46|3173.76|3181.77|3174.07|3181.17|3173.47|28
1649345290000|2022-04-07 15:28:10|3181.43|3173.73|3182.05|3174.35|3182.05|3174.35|3181.13|3173.43|31
1649345300000|2022-04-07 15:28:20|3182.11|3174.41|3182.71|3175.01|3183.09|3175.39|3182.11|3174.41|36
1649345310000|2022-04-07 15:28:30|3182.91|3175.21|3181.37|3173.67|3183.48|3175.78|3181.37|3173.67|36
1649345320000|2022-04-07 15:28:40|3181.41|3173.71|3181.25|3173.55|3181.44|3173.74|3181.14|3173.44|29
1649345330000|2022-04-07 15:28:50|3181.29|3173.59|3180.75|3173.05|3181.91|3174.21|3180.75|3173.05|35
1649345340000|2022-04-07 15:29:00|3180.92|3173.22|3177.66|3169.96|3180.92|3173.22|3177.66|3169.96|36
1649345350000|2022-04-07 15:29:10|3176.76|3169.06|3176.87|3169.17|3177.31|3169.61|3176.42|3168.72|39
1649345360000|2022-04-07 15:29:20|3176.82|3169.12|3176.54|3168.84|3177.6|3169.9|3176.34|3168.64|34
1649345370000|2022-04-07 15:29:30|3176.51|3168.81|3174.05|3166.35|3176.51|3168.81|3173.9|3166.2|36
1649345380000|2022-04-07 15:29:40|3174.09|3166.39|3173.94|3166.24|3175.08|3167.38|3173.94|3166.24|40
1649345390000|2022-04-07 15:29:50|3173.91|3166.21|3171.61|3163.91|3174.57|3166.87|3171.61|3163.91|40
1649345400000|2022-04-07 15:30:00|3171.57|3163.87|3174.06|3166.36|3174.27|3166.57|3171.51|3163.81|39
1649345410000|2022-04-07 15:30:10|3173.87|3166.17|3172.22|3164.52|3173.87|3166.17|3171.79|3164.09|37
1649345420000|2022-04-07 15:30:20|3172.17|3164.47|3171.94|3164.24|3172.31|3164.61|3171.67|3163.97|37
1649345430000|2022-04-07 15:30:30|3171.95|3164.25|3171.86|3164.16|3172.12|3164.42|3171.17|3163.47|38
1649345440000|2022-04-07 15:30:40|3172.04|3164.34|3171.18|3163.48|3172.18|3164.48|3171.03|3163.33|40
1649345450000|2022-04-07 15:30:50|3171.19|3163.49|3170.76|3163.06|3171.71|3164.01|3170.6|3162.9|29
1649345460000|2022-04-07 15:31:00|3170.66|3162.96|3167.94|3160.24|3170.66|3162.96|3167.61|3159.91|38
1649345470000|2022-04-07 15:31:10|3167.63|3159.93|3167.7|3160|3167.7|3160|3166.4|3158.7|39
1649345480000|2022-04-07 15:31:20|3168.06|3160.36|3167.21|3159.51|3168.73|3161.03|3167.21|3159.51|38
1649345490000|2022-04-07 15:31:30|3167.4|3159.7|3167.18|3159.48|3167.86|3160.16|3167.15|3159.45|37
1649345500000|2022-04-07 15:31:40|3167.19|3159.49|3165.16|3157.46|3167.21|3159.51|3165.16|3157.46|36
1649345510000|2022-04-07 15:31:50|3165.53|3157.83|3166.61|3158.91|3166.61|3158.91|3165.05|3157.35|37
1649345520000|2022-04-07 15:32:00|3166.14|3158.44|3165.79|3158.09|3166.23|3158.53|3165.22|3157.52|38
1649345530000|2022-04-07 15:32:10|3165.38|3157.68|3165.01|3157.31|3165.39|3157.69|3163.92|3156.22|37
1649345540000|2022-04-07 15:32:20|3165.16|3157.46|3165.03|3157.33|3165.5|3157.8|3164.5|3156.8|39
1649345550000|2022-04-07 15:32:30|3164.95|3157.25|3165.14|3157.44|3165.41|3157.71|3164.88|3157.18|36
1649345560000|2022-04-07 15:32:40|3165.17|3157.47|3165.32|3157.62|3166.02|3158.32|3165.17|3157.47|30
1649345570000|2022-04-07 15:32:50|3165.34|3157.64|3165.34|3157.64|3165.64|3157.94|3164.9|3157.2|35
1649345580000|2022-04-07 15:33:00|3165.38|3157.68|3168.6|3160.9|3168.6|3160.9|3165.17|3157.47|39
1649345590000|2022-04-07 15:33:10|3169.09|3161.39|3170.75|3163.05|3171.61|3163.91|3168.11|3160.41|39
1649345600000|2022-04-07 15:33:20|3170.62|3162.92|3168.66|3160.96|3171.39|3163.69|3168.66|3160.96|39
1649345610000|2022-04-07 15:33:30|3168.79|3161.09|3169.14|3161.44|3170.51|3162.81|3168.34|3160.64|39
1649345620000|2022-04-07 15:33:40|3169.25|3161.55|3168.12|3160.42|3169.52|3161.82|3168.12|3160.42|38
1649345630000|2022-04-07 15:33:50|3168.07|3160.37|3165.97|3158.27|3168.07|3160.37|3165.75|3158.05|37
1649345640000|2022-04-07 15:34:00|3165.63|3157.93|3169.54|3161.84|3169.54|3161.84|3165.18|3157.48|39
1649345650000|2022-04-07 15:34:10|3169.53|3161.83|3168.13|3160.43|3169.8|3162.1|3167.48|3159.78|40
1649345660000|2022-04-07 15:34:20|3168.47|3160.77|3169.17|3161.47|3169.46|3161.76|3168.12|3160.42|39
1649345670000|2022-04-07 15:34:30|3169.24|3161.54|3169.63|3161.93|3170.95|3163.25|3169.21|3161.51|39
1649345680000|2022-04-07 15:34:40|3169.47|3161.77|3169.77|3162.07|3169.77|3162.07|3168.41|3160.71|35
1649345690000|2022-04-07 15:34:50|3169.63|3161.93|3169.48|3161.78|3171.36|3163.66|3169.15|3161.45|36
1649345700000|2022-04-07 15:35:00|3169.56|3161.86|3172.23|3164.53|3172.23|3164.53|3169.55|3161.85|38
1649345710000|2022-04-07 15:35:10|3171.94|3164.24|3173.01|3165.31|3173.27|3165.57|3171.91|3164.21|39
1649345720000|2022-04-07 15:35:20|3173|3165.3|3170.3|3162.6|3173|3165.3|3169.73|3162.03|36
1649345730000|2022-04-07 15:35:30|3170.27|3162.57|3171.14|3163.44|3171.49|3163.79|3170.04|3162.34|35
1649345740000|2022-04-07 15:35:40|3171.13|3163.43|3173.36|3165.66|3174.45|3166.75|3171.03|3163.33|39
1649345750000|2022-04-07 15:35:50|3173.42|3165.72|3173.92|3166.22|3173.92|3166.22|3172.08|3164.38|39
1649345760000|2022-04-07 15:36:00|3173.96|3166.26|3175.3|3167.6|3176.43|3168.73|3173.94|3166.24|39
1649345770000|2022-04-07 15:36:10|3175.51|3167.81|3179.39|3171.69|3179.91|3172.21|3175.4|3167.7|40
1649345780000|2022-04-07 15:36:20|3179.15|3171.45|3181.45|3173.75|3181.48|3173.78|3179.15|3171.45|40
1649345790000|2022-04-07 15:36:30|3181.53|3173.83|3181.45|3173.75|3183.23|3175.53|3181.45|3173.75|40
1649345800000|2022-04-07 15:36:40|3181.4|3173.7|3181.46|3173.76|3181.74|3174.04|3180.61|3172.91|40
1649345810000|2022-04-07 15:36:50|3181.45|3173.75|3180.27|3172.57|3181.56|3173.86|3180.19|3172.49|35
1649345820000|2022-04-07 15:37:00|3180.32|3172.62|3184.41|3176.71|3184.41|3176.71|3180.32|3172.62|39
1649345830000|2022-04-07 15:37:10|3184.37|3176.67|3186.34|3178.64|3186.34|3178.64|3183.94|3176.24|37
1649345840000|2022-04-07 15:37:20|3186.21|3178.51|3184.15|3176.45|3186.21|3178.51|3183.29|3175.59|35
1649345850000|2022-04-07 15:37:30|3184.19|3176.49|3186.32|3178.62|3186.74|3179.04|3184.19|3176.49|39
1649345860000|2022-04-07 15:37:40|3186.22|3178.52|3186.88|3179.18|3188.4|3180.7|3186.22|3178.52|40
1649345870000|2022-04-07 15:37:50|3186.97|3179.27|3186.66|3178.96|3187.23|3179.53|3186.44|3178.74|37
1649345880000|2022-04-07 15:38:00|3186.61|3178.91|3186.93|3179.23|3187.21|3179.51|3185.19|3177.49|38
1649345890000|2022-04-07 15:38:10|3186.6|3178.9|3185.51|3177.81|3186.6|3178.9|3185.28|3177.58|35
1649345900000|2022-04-07 15:38:20|3185.42|3177.72|3183.09|3175.39|3185.53|3177.83|3182.72|3175.02|34
1649345910000|2022-04-07 15:38:30|3183.08|3175.38|3183.03|3175.33|3183.15|3175.45|3182.18|3174.48|31
1649345920000|2022-04-07 15:38:40|3183.05|3175.35|3185.35|3177.65|3185.48|3177.78|3183.04|3175.34|36
1649345930000|2022-04-07 15:38:50|3185.41|3177.71|3183.52|3175.82|3185.41|3177.71|3183.52|3175.82|34
1649345940000|2022-04-07 15:39:00|3183.54|3175.84|3184.5|3176.8|3184.66|3176.96|3182.8|3175.1|35
1649345950000|2022-04-07 15:39:10|3184.2|3176.5|3185.89|3178.19|3186.17|3178.47|3184.11|3176.41|38
1649345960000|2022-04-07 15:39:20|3186.05|3178.35|3188.72|3181.02|3188.72|3181.02|3186.04|3178.34|37
1649345970000|2022-04-07 15:39:30|3188.86|3181.16|3189.1|3181.4|3190.17|3182.47|3188.86|3181.16|37
1649345980000|2022-04-07 15:39:40|3189.41|3181.71|3187.32|3179.62|3189.41|3181.71|3186.63|3178.93|35
1649345990000|2022-04-07 15:39:50|3187.35|3179.65|3187.15|3179.45|3188.11|3180.41|3186.68|3178.98|39
1649346000000|2022-04-07 15:40:00|3187.06|3179.36|3186.86|3179.16|3187.28|3179.58|3186.23|3178.53|38
1649346010000|2022-04-07 15:40:10|3186.8|3179.1|3186.66|3178.96|3186.8|3179.1|3186.16|3178.46|32
1649346020000|2022-04-07 15:40:20|3186.52|3178.82|3186.53|3178.83|3187.94|3180.24|3186.52|3178.82|35
1649346030000|2022-04-07 15:40:30|3186.32|3178.62|3187.18|3179.48|3187.18|3179.48|3185.93|3178.23|33
1649346040000|2022-04-07 15:40:40|3187.27|3179.57|3188.49|3180.79|3188.5|3180.8|3187.27|3179.57|32
1649346050000|2022-04-07 15:40:50|3188.52|3180.82|3188.85|3181.15|3189.26|3181.56|3188.36|3180.66|35
1649346060000|2022-04-07 15:41:00|3188.8|3181.1|3189.52|3181.82|3189.89|3182.19|3188.58|3180.88|36
1649346070000|2022-04-07 15:41:10|3189.49|3181.79|3188.72|3181.02|3189.51|3181.81|3187.92|3180.22|34
1649346080000|2022-04-07 15:41:20|3188.78|3181.08|3188.73|3181.03|3189.26|3181.56|3188.2|3180.5|36
1649346090000|2022-04-07 15:41:30|3188.74|3181.04|3189.32|3181.62|3189.83|3182.13|3188.71|3181.01|35
1649346100000|2022-04-07 15:41:40|3189.65|3181.95|3189.99|3182.29|3190.2|3182.5|3189.65|3181.95|34
1649346110000|2022-04-07 15:41:50|3189.89|3182.19|3189.9|3182.2|3190.3|3182.6|3189.77|3182.07|35
1649346120000|2022-04-07 15:42:00|3189.96|3182.26|3189.44|3181.74|3190.04|3182.34|3188.99|3181.29|30
1649346130000|2022-04-07 15:42:10|3189.37|3181.67|3188.54|3180.84|3190.06|3182.36|3188.54|3180.84|25
1649346140000|2022-04-07 15:42:20|3188.6|3180.9|3187.2|3179.5|3188.6|3180.9|3186.9|3179.2|35
1649346150000|2022-04-07 15:42:30|3186.89|3179.19|3186.56|3178.86|3187.43|3179.73|3186.52|3178.82|33
1649346160000|2022-04-07 15:42:40|3186.53|3178.83|3186.98|3179.28|3186.98|3179.28|3186.18|3178.48|37
1649346170000|2022-04-07 15:42:50|3187.03|3179.33|3188.62|3180.92|3189.21|3181.51|3186.92|3179.22|35
1649346180000|2022-04-07 15:43:00|3188.61|3180.91|3188|3180.3|3189.3|3181.6|3187.85|3180.15|38
1649346190000|2022-04-07 15:43:10|3187.89|3180.19|3185.65|3177.95|3187.89|3180.19|3185.62|3177.92|38
1649346200000|2022-04-07 15:43:20|3185.61|3177.91|3185.93|3178.23|3187.03|3179.33|3185.35|3177.65|37
1649346210000|2022-04-07 15:43:30|3185.82|3178.12|3183.99|3176.29|3185.82|3178.12|3183.92|3176.22|37
1649346220000|2022-04-07 15:43:40|3183.93|3176.23|3185.49|3177.79|3185.56|3177.86|3183.93|3176.23|37
1649346230000|2022-04-07 15:43:50|3185.46|3177.76|3184.73|3177.03|3185.63|3177.93|3184.72|3177.02|32
1649346240000|2022-04-07 15:44:00|3184.71|3177.01|3184.56|3176.86|3184.87|3177.17|3184.37|3176.67|35
1649346250000|2022-04-07 15:44:10|3184.64|3176.94|3185.75|3178.05|3185.93|3178.23|3184.64|3176.94|31
1649346260000|2022-04-07 15:44:20|3185.74|3178.04|3184.87|3177.17|3185.86|3178.16|3184.62|3176.92|32
1649346270000|2022-04-07 15:44:30|3184.88|3177.18|3185.47|3177.77|3185.5|3177.8|3184.88|3177.18|25
1649346280000|2022-04-07 15:44:40|3185.29|3177.59|3185.23|3177.53|3185.37|3177.67|3185.08|3177.38|30
1649346290000|2022-04-07 15:44:50|3185.18|3177.48|3185.57|3177.87|3185.57|3177.87|3185.08|3177.38|24
1649346300000|2022-04-07 15:45:00|3185.61|3177.91|3188.4|3180.7|3188.4|3180.7|3185.52|3177.82|35
1649346310000|2022-04-07 15:45:10|3188.56|3180.86|3188.44|3180.74|3189.57|3181.87|3188.02|3180.32|37
1649346320000|2022-04-07 15:45:20|3188.82|3181.12|3188.73|3181.03|3189.63|3181.93|3188.66|3180.96|39
1649346330000|2022-04-07 15:45:30|3188.42|3180.72|3188.14|3180.44|3188.42|3180.72|3187.24|3179.54|39
1649346340000|2022-04-07 15:45:40|3188.12|3180.42|3191.06|3183.36|3191.55|3183.85|3188.12|3180.42|37
1649346350000|2022-04-07 15:45:50|3191.13|3183.43|3191.33|3183.63|3191.44|3183.74|3190.34|3182.64|39
1649346360000|2022-04-07 15:46:00|3191.53|3183.83|3192.9|3185.2|3192.9|3185.2|3190.87|3183.17|36
1649346370000|2022-04-07 15:46:10|3193|3185.3|3193.93|3186.23|3194.89|3187.19|3193|3185.3|38
1649346380000|2022-04-07 15:46:20|3194.03|3186.33|3192.48|3184.78|3194.03|3186.33|3192.39|3184.69|38
1649346390000|2022-04-07 15:46:30|3192.54|3184.84|3193.3|3185.6|3193.3|3185.6|3192.44|3184.74|37
1649346400000|2022-04-07 15:46:40|3193.58|3185.88|3194.12|3186.42|3194.32|3186.62|3193.58|3185.88|35
1649346410000|2022-04-07 15:46:50|3194.06|3186.36|3196.25|3188.55|3196.25|3188.55|3193.91|3186.21|39
1649346420000|2022-04-07 15:47:00|3196.2|3188.5|3195.45|3187.75|3196.5|3188.8|3195.16|3187.46|36
1649346430000|2022-04-07 15:47:10|3196.09|3188.39|3196.23|3188.53|3196.28|3188.58|3195.37|3187.67|36
1649346440000|2022-04-07 15:47:20|3196.24|3188.54|3197.06|3189.36|3197.12|3189.42|3196.22|3188.52|34
1649346450000|2022-04-07 15:47:30|3197.03|3189.33|3196.75|3189.05|3197.42|3189.72|3196.7|3189|35
1649346460000|2022-04-07 15:47:40|3196.73|3189.03|3196.73|3189.03|3198.13|3190.43|3196.36|3188.66|36
1649346470000|2022-04-07 15:47:50|3196.82|3189.12|3197.77|3190.07|3197.77|3190.07|3195.59|3187.89|38
1649346480000|2022-04-07 15:48:00|3197.76|3190.06|3198.7|3191|3198.94|3191.24|3197.62|3189.92|37
1649346490000|2022-04-07 15:48:10|3198.54|3190.84|3199.86|3192.16|3200.71|3193.01|3198.54|3190.84|38
1649346500000|2022-04-07 15:48:20|3199.95|3192.25|3199.36|3191.66|3199.95|3192.25|3198.79|3191.09|34
1649346510000|2022-04-07 15:48:30|3199.44|3191.74|3199.08|3191.38|3199.44|3191.74|3198.82|3191.12|30
1649346520000|2022-04-07 15:48:40|3199.09|3191.39|3195.76|3188.06|3199.31|3191.61|3195.75|3188.05|38
1649346530000|2022-04-07 15:48:50|3195.75|3188.05|3195.34|3187.64|3195.88|3188.18|3195.28|3187.58|37
1649346540000|2022-04-07 15:49:00|3195.35|3187.65|3192.86|3185.16|3195.4|3187.7|3192.83|3185.13|37
1649346550000|2022-04-07 15:49:10|3192.85|3185.15|3192.9|3185.2|3193.42|3185.72|3192.72|3185.02|32
1649346560000|2022-04-07 15:49:20|3192.92|3185.22|3192.2|3184.5|3192.95|3185.25|3192.2|3184.5|34
1649346570000|2022-04-07 15:49:30|3192.1|3184.4|3192.29|3184.59|3192.57|3184.87|3191.34|3183.64|36
1649346580000|2022-04-07 15:49:40|3192.21|3184.51|3192.46|3184.76|3193.07|3185.37|3192.21|3184.51|34
1649346590000|2022-04-07 15:49:50|3192.45|3184.75|3191.55|3183.85|3192.65|3184.95|3190.89|3183.19|38
1649346600000|2022-04-07 15:50:00|3191.62|3183.92|3192.16|3184.46|3192.16|3184.46|3191.15|3183.45|37
1649346610000|2022-04-07 15:50:10|3192.71|3185.01|3192.44|3184.74|3192.75|3185.05|3191.7|3184|37
1649346620000|2022-04-07 15:50:20|3192.42|3184.72|3192.7|3185|3192.7|3185|3191.75|3184.05|37
1649346630000|2022-04-07 15:50:30|3192.68|3184.98|3192.64|3184.94|3192.68|3184.98|3191.81|3184.11|31
1649346640000|2022-04-07 15:50:40|3192.63|3184.93|3193.27|3185.57|3193.27|3185.57|3192.63|3184.93|35
1649346650000|2022-04-07 15:50:50|3193.22|3185.52|3195.15|3187.45|3195.15|3187.45|3193.1|3185.4|30
1649346660000|2022-04-07 15:51:00|3195.34|3187.64|3200.25|3192.55|3200.88|3193.18|3193.97|3186.27|37
1649346670000|2022-04-07 15:51:10|3200.69|3192.99|3199.99|3192.29|3201.19|3193.49|3199.97|3192.27|31
1649346680000|2022-04-07 15:51:20|3200.37|3192.67|3200.74|3193.04|3201.06|3193.36|3200.16|3192.46|36
1649346690000|2022-04-07 15:51:30|3200.77|3193.07|3200.98|3193.28|3201.72|3194.02|3200.44|3192.74|38
1649346700000|2022-04-07 15:51:40|3200.88|3193.18|3201.16|3193.46|3201.65|3193.95|3200.87|3193.17|38
1649346710000|2022-04-07 15:51:50|3201.31|3193.61|3201.26|3193.56|3201.34|3193.64|3200.7|3193|33
1649346720000|2022-04-07 15:52:00|3201.18|3193.48|3202.32|3194.62|3202.32|3194.62|3200.74|3193.04|38
1649346730000|2022-04-07 15:52:10|3202.35|3194.65|3202.7|3195|3202.7|3195|3201.84|3194.14|39
1649346740000|2022-04-07 15:52:20|3202.6|3194.9|3201.81|3194.11|3203.17|3195.47|3201.76|3194.06|39
1649346750000|2022-04-07 15:52:30|3201.99|3194.29|3201.47|3193.77|3202.53|3194.83|3201.09|3193.39|37
1649346760000|2022-04-07 15:52:40|3201.03|3193.33|3200.7|3193|3202.2|3194.5|3200.5|3192.8|37
1649346770000|2022-04-07 15:52:50|3200.73|3193.03|3200.96|3193.26|3201.01|3193.31|3200.56|3192.86|35
1649346780000|2022-04-07 15:53:00|3200.8|3193.1|3201.04|3193.34|3201.24|3193.54|3200.61|3192.91|38
1649346790000|2022-04-07 15:53:10|3201.08|3193.38|3200.79|3193.09|3201.32|3193.62|3200.42|3192.72|34
1649346800000|2022-04-07 15:53:20|3200.72|3193.02|3200.8|3193.1|3201.05|3193.35|3200.42|3192.72|33
1649346810000|2022-04-07 15:53:30|3200.59|3192.89|3200.46|3192.76|3201.01|3193.31|3200.42|3192.72|32
1649346820000|2022-04-07 15:53:40|3200.92|3193.22|3200.45|3192.75|3201.16|3193.46|3200.1|3192.4|33
1649346830000|2022-04-07 15:53:50|3200.31|3192.61|3200.46|3192.76|3200.68|3192.98|3200.31|3192.61|31
1649346840000|2022-04-07 15:54:00|3200.83|3193.13|3200.64|3192.94|3200.83|3193.13|3200.38|3192.68|28
1649346850000|2022-04-07 15:54:10|3200.73|3193.03|3201.17|3193.47|3201.44|3193.74|3200.46|3192.76|34
1649346860000|2022-04-07 15:54:20|3201.16|3193.46|3200.84|3193.14|3201.69|3193.99|3200.51|3192.81|38
1649346870000|2022-04-07 15:54:30|3201.15|3193.45|3200.48|3192.78|3201.15|3193.45|3200.44|3192.74|36
1649346880000|2022-04-07 15:54:40|3200.46|3192.76|3200.46|3192.76|3200.8|3193.1|3200.33|3192.63|26
1649346890000|2022-04-07 15:54:50|3200.71|3193.01|3199.55|3191.85|3200.79|3193.09|3199.41|3191.71|33
1649346900000|2022-04-07 15:55:00|3199.66|3191.96|3201.21|3193.51|3201.53|3193.83|3199.34|3191.64|37
1649346910000|2022-04-07 15:55:10|3201.23|3193.53|3200.4|3192.7|3202.34|3194.64|3200.31|3192.61|39
1649346920000|2022-04-07 15:55:20|3200.62|3192.92|3201.64|3193.94|3201.64|3193.94|3200.26|3192.56|33
1649346930000|2022-04-07 15:55:30|3201.91|3194.21|3201.62|3193.92|3201.96|3194.26|3201.34|3193.64|32
1649346940000|2022-04-07 15:55:40|3201.47|3193.77|3201.95|3194.25|3201.95|3194.25|3201.31|3193.61|39
1649346950000|2022-04-07 15:55:50|3202.24|3194.54|3202.62|3194.92|3202.68|3194.98|3202.24|3194.54|22
1649346960000|2022-04-07 15:56:00|3202.58|3194.88|3203.87|3196.17|3204.12|3196.42|3202.37|3194.67|32
1649346970000|2022-04-07 15:56:10|3203.58|3195.88|3203.03|3195.33|3204.02|3196.32|3202.94|3195.24|37
1649346980000|2022-04-07 15:56:20|3202.94|3195.24|3203.8|3196.1|3203.8|3196.1|3202.27|3194.57|36
1649346990000|2022-04-07 15:56:30|3204.09|3196.39|3205.36|3197.66|3205.43|3197.73|3203.8|3196.1|38
1649347000000|2022-04-07 15:56:40|3205.56|3197.86|3203.93|3196.23|3205.91|3198.21|3203.93|3196.23|37
1649347010000|2022-04-07 15:56:50|3203.89|3196.19|3202.11|3194.41|3203.93|3196.23|3202.11|3194.41|28
1649347020000|2022-04-07 15:57:00|3201.68|3193.98|3201.31|3193.61|3202.2|3194.5|3201.1|3193.4|39
1649347030000|2022-04-07 15:57:10|3201.37|3193.67|3201.82|3194.12|3201.89|3194.19|3200.32|3192.62|38
1649347040000|2022-04-07 15:57:20|3201.76|3194.06|3202.69|3194.99|3203.09|3195.39|3201.59|3193.89|36
1649347050000|2022-04-07 15:57:30|3202.81|3195.11|3203.85|3196.15|3204.04|3196.34|3201.62|3193.92|40
1649347060000|2022-04-07 15:57:40|3203.87|3196.17|3203.75|3196.05|3204.23|3196.53|3203.63|3195.93|36
1649347070000|2022-04-07 15:57:50|3203.72|3196.02|3203.18|3195.48|3203.78|3196.08|3203.13|3195.43|33
1649347080000|2022-04-07 15:58:00|3203.22|3195.52|3201.78|3194.08|3203.22|3195.52|3201.24|3193.54|36
1649347090000|2022-04-07 15:58:10|3201.79|3194.09|3202.91|3195.21|3203.4|3195.7|3201.79|3194.09|37
1649347100000|2022-04-07 15:58:20|3202.87|3195.17|3202.06|3194.36|3202.92|3195.22|3201.99|3194.29|36
1649347110000|2022-04-07 15:58:30|3202.08|3194.38|3201.18|3193.48|3202.18|3194.48|3201.16|3193.46|26
1649347120000|2022-04-07 15:58:40|3201.17|3193.47|3201.5|3193.8|3201.5|3193.8|3201.17|3193.47|25
1649347130000|2022-04-07 15:58:50|3201.51|3193.81|3201.74|3194.04|3201.84|3194.14|3201.51|3193.81|17
1649487600000|2022-04-09 07:00:00|3253.55|3245.85|3253.55|3245.85|3253.55|3245.85|3253.55|3245.85|1
1649487640000|2022-04-09 07:00:40|3207.47|3199.77|3207.13|3199.43|3207.47|3199.77|3206.95|3199.25|19
1649487650000|2022-04-09 07:00:50|3207.11|3199.41|3207.13|3199.43|3207.27|3199.57|3207.04|3199.34|21
1649487660000|2022-04-09 07:01:00|3207.06|3199.36|3207|3199.3|3207.06|3199.36|3206.87|3199.17|24
1649487670000|2022-04-09 07:01:10|3207.02|3199.32|3206.99|3199.29|3207.02|3199.32|3206.98|3199.28|7
1649487680000|2022-04-09 07:01:20|3207.01|3199.31|3207.01|3199.31|3207.01|3199.31|3207.01|3199.31|1
1649487690000|2022-04-09 07:01:30|3206.94|3199.24|3206.8|3199.1|3206.99|3199.29|3206.78|3199.08|19
1649487700000|2022-04-09 07:01:40|3206.83|3199.13|3206.91|3199.21|3206.92|3199.22|3206.73|3199.03|21
1649487710000|2022-04-09 07:01:50|3206.89|3199.19|3207|3199.3|3207.04|3199.34|3206.86|3199.16|30
1649487720000|2022-04-09 07:02:00|3206.89|3199.19|3207.04|3199.34|3207.04|3199.34|3206.89|3199.19|27
1649487730000|2022-04-09 07:02:10|3207.02|3199.32|3208.51|3200.81|3208.51|3200.81|3206.91|3199.21|25
1649487740000|2022-04-09 07:02:20|3208.55|3200.85|3209.25|3201.55|3209.35|3201.65|3208.55|3200.85|27
1649487750000|2022-04-09 07:02:30|3209.26|3201.56|3209.19|3201.49|3209.27|3201.57|3209.15|3201.45|24
1649487760000|2022-04-09 07:02:40|3209.2|3201.5|3209.91|3202.21|3209.91|3202.21|3209.17|3201.47|30
1649487770000|2022-04-09 07:02:50|3209.8|3202.1|3209.81|3202.11|3209.83|3202.13|3209.78|3202.08|23
1649487780000|2022-04-09 07:03:00|3209.8|3202.1|3209.83|3202.13|3209.85|3202.15|3209.78|3202.08|20
1649487790000|2022-04-09 07:03:10|3209.84|3202.14|3209.65|3201.95|3209.96|3202.26|3209.65|3201.95|13
1649487800000|2022-04-09 07:03:20|3209.68|3201.98|3209.64|3201.94|3209.7|3202|3209.62|3201.92|12
1649487810000|2022-04-09 07:03:30|3209.65|3201.95|3209.57|3201.87|3209.68|3201.98|3209.54|3201.84|20
1649487820000|2022-04-09 07:03:40|3209.55|3201.85|3209.67|3201.97|3209.67|3201.97|3209.52|3201.82|18
1649487830000|2022-04-09 07:03:50|3209.65|3201.95|3209.63|3201.93|3209.65|3201.95|3209.5|3201.8|16
1649487840000|2022-04-09 07:04:00|3209.57|3201.87|3209.64|3201.94|3209.64|3201.94|3209.5|3201.8|17
1649487850000|2022-04-09 07:04:10|3209.66|3201.96|3210.35|3202.65|3210.35|3202.65|3209.64|3201.94|18
1649487860000|2022-04-09 07:04:20|3210.45|3202.75|3210.47|3202.77|3210.48|3202.78|3210.39|3202.69|10
1649487870000|2022-04-09 07:04:30|3210.46|3202.76|3209.98|3202.28|3210.46|3202.76|3209.5|3201.8|22
1649487880000|2022-04-09 07:04:40|3209.86|3202.16|3210.08|3202.38|3210.19|3202.49|3209.81|3202.11|19
1649487890000|2022-04-09 07:04:50|3210.06|3202.36|3210.15|3202.45|3210.15|3202.45|3210.04|3202.34|12
1649487900000|2022-04-09 07:05:00|3210.14|3202.44|3210.06|3202.36|3210.14|3202.44|3210.06|3202.36|6
1649487910000|2022-04-09 07:05:10|3210.08|3202.38|3210.06|3202.36|3210.08|3202.38|3210.06|3202.36|4
1649487920000|2022-04-09 07:05:20|3210.05|3202.35|3210.2|3202.5|3210.29|3202.59|3210.03|3202.33|11
1649487930000|2022-04-09 07:05:30|3210.14|3202.44|3210.47|3202.77|3210.5|3202.8|3210.14|3202.44|15
1649487940000|2022-04-09 07:05:40|3210.45|3202.75|3210.27|3202.57|3210.45|3202.75|3210.16|3202.46|16
1649487950000|2022-04-09 07:05:50|3210.29|3202.59|3210.28|3202.58|3210.3|3202.6|3210.25|3202.55|10
1649487960000|2022-04-09 07:06:00|3210.26|3202.56|3210.35|3202.65|3210.39|3202.69|3210.24|3202.54|19
1649487970000|2022-04-09 07:06:10|3210.36|3202.66|3210.65|3202.95|3210.67|3202.97|3210.34|3202.64|20
1649487980000|2022-04-09 07:06:20|3210.68|3202.98|3210.92|3203.22|3210.92|3203.22|3210.67|3202.97|19
1649487990000|2022-04-09 07:06:30|3210.91|3203.21|3209.88|3202.18|3210.91|3203.21|3209.87|3202.17|23
1649488000000|2022-04-09 07:06:40|3209.93|3202.23|3209.77|3202.07|3209.93|3202.23|3209.77|3202.07|20
1649488010000|2022-04-09 07:06:50|3209.63|3201.93|3209.09|3201.39|3209.65|3201.95|3209.04|3201.34|26
1649488020000|2022-04-09 07:07:00|3209.08|3201.38|3208.7|3201|3209.25|3201.55|3208.7|3201|21
1649488030000|2022-04-09 07:07:10|3208.71|3201.01|3209.06|3201.36|3209.18|3201.48|3208.7|3201|22
1649488040000|2022-04-09 07:07:20|3209.07|3201.37|3209.64|3201.94|3209.65|3201.95|3209.01|3201.31|24
1649488050000|2022-04-09 07:07:30|3209.61|3201.91|3209.66|3201.96|3209.66|3201.96|3209.59|3201.89|7
1649488060000|2022-04-09 07:07:40|3209.67|3201.97|3208.88|3201.18|3209.78|3202.08|3208.68|3200.98|20
1649488070000|2022-04-09 07:07:50|3208.87|3201.17|3209.21|3201.51|3209.27|3201.57|3208.82|3201.12|22
1649488080000|2022-04-09 07:08:00|3209.23|3201.53|3209.54|3201.84|3209.56|3201.86|3209.2|3201.5|24
1649488090000|2022-04-09 07:08:10|3209.56|3201.86|3209.62|3201.92|3209.63|3201.93|3209.55|3201.85|17
1649488100000|2022-04-09 07:08:20|3209.63|3201.93|3209.61|3201.91|3209.7|3202|3209.61|3201.91|18
1649488110000|2022-04-09 07:08:30|3209.64|3201.94|3209.43|3201.73|3209.66|3201.96|3209.43|3201.73|19
1649488120000|2022-04-09 07:08:40|3209.45|3201.75|3209.49|3201.79|3209.49|3201.79|3209.4|3201.7|11
1649488130000|2022-04-09 07:08:50|3209.47|3201.77|3209.43|3201.73|3209.53|3201.83|3209.43|3201.73|17
1649488140000|2022-04-09 07:09:00|3209.45|3201.75|3209.45|3201.75|3209.54|3201.84|3209.44|3201.74|15
1649488150000|2022-04-09 07:09:10|3209.44|3201.74|3209.47|3201.77|3209.49|3201.79|3209.43|3201.73|7
1649488160000|2022-04-09 07:09:20|3209.48|3201.78|3209.48|3201.78|3209.52|3201.82|3209.47|3201.77|14
1649488170000|2022-04-09 07:09:30|3209.49|3201.79|3209.51|3201.81|3209.52|3201.82|3209.46|3201.76|17
1649488180000|2022-04-09 07:09:40|3209.48|3201.78|3209.61|3201.91|3209.62|3201.92|3209.47|3201.77|17
1649488190000|2022-04-09 07:09:50|3209.63|3201.93|3209.48|3201.78|3209.66|3201.96|3209.48|3201.78|18
1649488200000|2022-04-09 07:10:00|3209.57|3201.87|3209.86|3202.16|3209.86|3202.16|3209.5|3201.8|16
1649488210000|2022-04-09 07:10:10|3209.9|3202.2|3209.89|3202.19|3209.9|3202.2|3209.86|3202.16|11
1649488220000|2022-04-09 07:10:20|3209.9|3202.2|3209.87|3202.17|3209.91|3202.21|3209.87|3202.17|12
1649488230000|2022-04-09 07:10:30|3209.82|3202.12|3209.66|3201.96|3209.82|3202.12|3209.66|3201.96|2
1649488240000|2022-04-09 07:10:40|3209.64|3201.94|3209.65|3201.95|3209.68|3201.98|3209.51|3201.81|12
1649488250000|2022-04-09 07:10:50|3209.82|3202.12|3209.64|3201.94|3209.84|3202.14|3209.57|3201.87|11
1649488260000|2022-04-09 07:11:00|3209.59|3201.89|3208.94|3201.24|3209.66|3201.96|3208.93|3201.23|31
1649488270000|2022-04-09 07:11:10|3208.99|3201.29|3208.99|3201.29|3209.01|3201.31|3208.92|3201.22|21
1649488280000|2022-04-09 07:11:20|3209.02|3201.32|3208.81|3201.11|3209.02|3201.32|3208.81|3201.11|14
1649488290000|2022-04-09 07:11:30|3208.72|3201.02|3208.49|3200.79|3208.74|3201.04|3208.32|3200.62|35
1649488300000|2022-04-09 07:11:40|3208.35|3200.65|3208.32|3200.62|3208.48|3200.78|3208.32|3200.62|30
1649488310000|2022-04-09 07:11:50|3208.48|3200.78|3208.14|3200.44|3208.5|3200.8|3207.76|3200.06|34
1649488320000|2022-04-09 07:12:00|3208.15|3200.45|3207.87|3200.17|3208.23|3200.53|3207.81|3200.11|29
1649488330000|2022-04-09 07:12:10|3207.82|3200.12|3206.56|3198.86|3207.92|3200.22|3206.56|3198.86|20
1649488340000|2022-04-09 07:12:20|3206.55|3198.85|3205.98|3198.28|3206.55|3198.85|3205.9|3198.2|20
1649488350000|2022-04-09 07:12:30|3205.99|3198.29|3205.77|3198.07|3205.99|3198.29|3205.68|3197.98|20
1649488360000|2022-04-09 07:12:40|3205.78|3198.08|3204.82|3197.12|3205.78|3198.08|3204.82|3197.12|24
1649488370000|2022-04-09 07:12:50|3204.84|3197.14|3204.36|3196.66|3204.84|3197.14|3204.36|3196.66|17
1649488380000|2022-04-09 07:13:00|3204.35|3196.65|3204.05|3196.35|3204.38|3196.68|3204.02|3196.32|24
1649488390000|2022-04-09 07:13:10|3204.04|3196.34|3202.37|3194.67|3204.04|3196.34|3202.37|3194.67|26
1649488400000|2022-04-09 07:13:20|3202.22|3194.52|3202.34|3194.64|3202.34|3194.64|3202.11|3194.41|28
1649488410000|2022-04-09 07:13:30|3202.47|3194.77|3202.5|3194.8|3202.56|3194.86|3202.38|3194.68|26
1649488420000|2022-04-09 07:13:40|3202.53|3194.83|3202.31|3194.61|3202.53|3194.83|3202.22|3194.52|33
1649488430000|2022-04-09 07:13:50|3202.33|3194.63|3201.81|3194.11|3202.34|3194.64|3201.69|3193.99|23
1649488440000|2022-04-09 07:14:00|3201.83|3194.13|3201.77|3194.07|3201.85|3194.15|3201.6|3193.9|22
1649488450000|2022-04-09 07:14:10|3201.79|3194.09|3201.93|3194.23|3201.93|3194.23|3201.72|3194.02|17
1649488460000|2022-04-09 07:14:20|3201.92|3194.22|3201.9|3194.2|3201.92|3194.22|3201.88|3194.18|11
1649488470000|2022-04-09 07:14:30|3201.89|3194.19|3201.96|3194.26|3202|3194.3|3201.88|3194.18|10
1649488480000|2022-04-09 07:14:40|3202|3194.3|3201.76|3194.06|3202|3194.3|3201.76|3194.06|15
1649488490000|2022-04-09 07:14:50|3201.77|3194.07|3201.51|3193.81|3201.79|3194.09|3201.51|3193.81|10
1649488500000|2022-04-09 07:15:00|3201.5|3193.8|3201.85|3194.15|3201.85|3194.15|3201.5|3193.8|23
1649488510000|2022-04-09 07:15:10|3201.94|3194.24|3202.5|3194.8|3202.67|3194.97|3201.94|3194.24|22
1649488520000|2022-04-09 07:15:20|3202.6|3194.9|3203.33|3195.63|3203.36|3195.66|3202.56|3194.86|17
1649488530000|2022-04-09 07:15:30|3203.31|3195.61|3202.89|3195.19|3203.31|3195.61|3202.75|3195.05|29
1649488540000|2022-04-09 07:15:40|3202.92|3195.22|3202.83|3195.13|3203.11|3195.41|3202.82|3195.12|31
1649488550000|2022-04-09 07:15:50|3202.81|3195.11|3201.61|3193.91|3202.83|3195.13|3201.47|3193.77|23
1649488560000|2022-04-09 07:16:00|3201.62|3193.92|3201.62|3193.92|3201.64|3193.94|3201.53|3193.83|20
1649488570000|2022-04-09 07:16:10|3201.63|3193.93|3202.82|3195.12|3202.88|3195.18|3201.63|3193.93|23
1649488580000|2022-04-09 07:16:20|3202.83|3195.13|3203.3|3195.6|3203.4|3195.7|3202.83|3195.13|13
1649488590000|2022-04-09 07:16:30|3203.36|3195.66|3203.38|3195.68|3203.4|3195.7|3203.3|3195.6|18
1649488600000|2022-04-09 07:16:40|3203.34|3195.64|3203.44|3195.74|3203.44|3195.74|3203.33|3195.63|12
1649488610000|2022-04-09 07:16:50|3203.4|3195.7|3204.02|3196.32|3204.02|3196.32|3203.4|3195.7|7
1649488620000|2022-04-09 07:17:00|3203.9|3196.2|3204.02|3196.32|3204.02|3196.32|3203.9|3196.2|15
1649488630000|2022-04-09 07:17:10|3204.03|3196.33|3205.33|3197.63|3205.33|3197.63|3204.02|3196.32|17
1649488640000|2022-04-09 07:17:20|3205.34|3197.64|3205.82|3198.12|3205.82|3198.12|3205.34|3197.64|16
1649488650000|2022-04-09 07:17:30|3206|3198.3|3206.49|3198.79|3206.58|3198.88|3205.98|3198.28|23
1649488660000|2022-04-09 07:17:40|3206.32|3198.62|3206.33|3198.63|3206.35|3198.65|3206|3198.3|27
1649488670000|2022-04-09 07:17:50|3206.63|3198.93|3206.65|3198.95|3206.65|3198.95|3206.32|3198.62|25
1649488680000|2022-04-09 07:18:00|3206.67|3198.97|3206.69|3198.99|3206.89|3199.19|3206.67|3198.97|16
1649488690000|2022-04-09 07:18:10|3206.7|3199|3207.26|3199.56|3207.33|3199.63|3206.7|3199|22
1649488700000|2022-04-09 07:18:20|3207.34|3199.64|3207.6|3199.9|3207.71|3200.01|3207.33|3199.63|22
1649488710000|2022-04-09 07:18:30|3207.48|3199.78|3207.52|3199.82|3207.56|3199.86|3207.43|3199.73|12
1649488720000|2022-04-09 07:18:40|3207.53|3199.83|3207|3199.3|3207.53|3199.83|3206.9|3199.2|26
1649488730000|2022-04-09 07:18:50|3207.01|3199.31|3207.12|3199.42|3207.14|3199.44|3207|3199.3|25
1649488740000|2022-04-09 07:19:00|3207.13|3199.43|3207.1|3199.4|3207.13|3199.43|3206.92|3199.22|29
1649488750000|2022-04-09 07:19:10|3207.19|3199.49|3207.38|3199.68|3207.47|3199.77|3207.16|3199.46|20
1649488760000|2022-04-09 07:19:20|3207.35|3199.65|3207.38|3199.68|3207.4|3199.7|3207.35|3199.65|11
1649488770000|2022-04-09 07:19:30|3207.36|3199.66|3207.58|3199.88|3207.58|3199.88|3207.36|3199.66|19
1649488780000|2022-04-09 07:19:40|3207.61|3199.91|3207.56|3199.86|3207.67|3199.97|3207.56|3199.86|16
1649488790000|2022-04-09 07:19:50|3207.54|3199.84|3207.51|3199.81|3207.6|3199.9|3207.51|3199.81|15
1649488800000|2022-04-09 07:20:00|3207.5|3199.8|3208.51|3200.81|3208.51|3200.81|3207.5|3199.8|18
1649488810000|2022-04-09 07:20:10|3208.65|3200.95|3209.15|3201.45|3209.16|3201.46|3208.65|3200.95|26
1649488820000|2022-04-09 07:20:20|3209.12|3201.42|3208.99|3201.29|3210.14|3202.44|3208.99|3201.29|22
1649488830000|2022-04-09 07:20:30|3208.76|3201.06|3208.04|3200.34|3208.77|3201.07|3207.89|3200.19|30
1649488840000|2022-04-09 07:20:40|3207.92|3200.22|3207.93|3200.23|3208.1|3200.4|3207.88|3200.18|25
1649488850000|2022-04-09 07:20:50|3207.97|3200.27|3209.41|3201.71|3209.41|3201.71|3207.97|3200.27|21
1649488860000|2022-04-09 07:21:00|3209.4|3201.7|3209.91|3202.21|3209.96|3202.26|3209.38|3201.68|21
1649488870000|2022-04-09 07:21:10|3209.9|3202.2|3209.73|3202.03|3209.96|3202.26|3209.73|3202.03|5
1649488880000|2022-04-09 07:21:20|3209.6|3201.9|3209.31|3201.61|3209.6|3201.9|3209.31|3201.61|25
1649488890000|2022-04-09 07:21:30|3209.28|3201.58|3208.56|3200.86|3209.31|3201.61|3208.56|3200.86|35
1649488900000|2022-04-09 07:21:40|3208.59|3200.89|3207.98|3200.28|3208.59|3200.89|3207.98|3200.28|26
1649488910000|2022-04-09 07:21:50|3208|3200.3|3208.07|3200.37|3208.16|3200.46|3207.95|3200.25|25
1649488920000|2022-04-09 07:22:00|3208.13|3200.43|3208.13|3200.43|3208.14|3200.44|3207.96|3200.26|31
1649488930000|2022-04-09 07:22:10|3208.16|3200.46|3208.6|3200.9|3208.62|3200.92|3208.13|3200.43|28
1649488940000|2022-04-09 07:22:20|3208.61|3200.91|3208.48|3200.78|3208.61|3200.91|3208.47|3200.77|23
1649488950000|2022-04-09 07:22:30|3208.49|3200.79|3208.39|3200.69|3208.52|3200.82|3208.37|3200.67|19
1649488960000|2022-04-09 07:22:40|3208.4|3200.7|3208.46|3200.76|3208.51|3200.81|3208.39|3200.69|22
1649488970000|2022-04-09 07:22:50|3208.47|3200.77|3208.49|3200.79|3208.61|3200.91|3208.43|3200.73|17
1649488980000|2022-04-09 07:23:00|3208.51|3200.81|3208.51|3200.81|3208.52|3200.82|3208.45|3200.75|13
1649488990000|2022-04-09 07:23:10|3208.52|3200.82|3208.5|3200.8|3208.55|3200.85|3208.48|3200.78|13
1649489000000|2022-04-09 07:23:20|3208.49|3200.79|3208.46|3200.76|3208.53|3200.83|3208.46|3200.76|25
1649489010000|2022-04-09 07:23:30|3208.48|3200.78|3208.59|3200.89|3208.6|3200.9|3208.47|3200.77|15
1649489020000|2022-04-09 07:23:40|3208.58|3200.88|3207.7|3200|3208.63|3200.93|3207.7|3200|28
1649489030000|2022-04-09 07:23:50|3207.69|3199.99|3207.78|3200.08|3207.83|3200.13|3207.68|3199.98|28
1649489040000|2022-04-09 07:24:00|3207.8|3200.1|3207.63|3199.93|3207.82|3200.12|3207.61|3199.91|22
1649489050000|2022-04-09 07:24:10|3207.65|3199.95|3207.12|3199.42|3207.76|3200.06|3207.07|3199.37|23
1649489060000|2022-04-09 07:24:20|3206.59|3198.89|3206.09|3198.39|3206.59|3198.89|3206.06|3198.36|26
1649489070000|2022-04-09 07:24:30|3206.06|3198.36|3206.22|3198.52|3206.23|3198.53|3205.89|3198.19|27
1649489080000|2022-04-09 07:24:40|3206.25|3198.55|3205.94|3198.24|3206.3|3198.6|3205.87|3198.17|33
1649489090000|2022-04-09 07:24:50|3205.88|3198.18|3205.94|3198.24|3206.01|3198.31|3205.72|3198.02|23
1649489100000|2022-04-09 07:25:00|3205.85|3198.15|3205.31|3197.61|3205.85|3198.15|3205.1|3197.4|30
1649489110000|2022-04-09 07:25:10|3205.32|3197.62|3205.18|3197.48|3205.37|3197.67|3205.16|3197.46|21
1649489120000|2022-04-09 07:25:20|3205.2|3197.5|3205.26|3197.56|3205.3|3197.6|3205.2|3197.5|17
1649489130000|2022-04-09 07:25:30|3205.29|3197.59|3205.1|3197.4|3205.3|3197.6|3205.05|3197.35|26
1649489140000|2022-04-09 07:25:40|3205.13|3197.43|3204.58|3196.88|3205.18|3197.48|3204.58|3196.88|24
1649489150000|2022-04-09 07:25:50|3204.48|3196.78|3204.26|3196.56|3204.57|3196.87|3204.24|3196.54|33
1649489160000|2022-04-09 07:26:00|3204.27|3196.57|3204.7|3197|3204.7|3197|3204.27|3196.57|23
1649489170000|2022-04-09 07:26:10|3204.66|3196.96|3204.54|3196.84|3204.69|3196.99|3204.42|3196.72|35
1649489180000|2022-04-09 07:26:20|3204.52|3196.82|3204.58|3196.88|3204.58|3196.88|3204.5|3196.8|24
1649489190000|2022-04-09 07:26:30|3204.55|3196.85|3204.42|3196.72|3204.56|3196.86|3204.35|3196.65|29
1649489200000|2022-04-09 07:26:40|3204.45|3196.75|3204.47|3196.77|3204.47|3196.77|3204.43|3196.73|8
1649489210000|2022-04-09 07:26:50|3204.39|3196.69|3204.5|3196.8|3204.51|3196.81|3204.34|3196.64|19
1649489220000|2022-04-09 07:27:00|3204.51|3196.81|3204.49|3196.79|3204.54|3196.84|3204.47|3196.77|20
1649489230000|2022-04-09 07:27:10|3204.46|3196.76|3204.35|3196.65|3204.49|3196.79|3204.33|3196.63|22
1649489240000|2022-04-09 07:27:20|3204.39|3196.69|3204.46|3196.76|3204.59|3196.89|3204.34|3196.64|30
1649489250000|2022-04-09 07:27:30|3204.45|3196.75|3204.49|3196.79|3204.49|3196.79|3204.4|3196.7|25
1649489260000|2022-04-09 07:27:40|3204.48|3196.78|3204.47|3196.77|3204.5|3196.8|3204.46|3196.76|13
1649489270000|2022-04-09 07:27:50|3204.43|3196.73|3204.49|3196.79|3204.5|3196.8|3204.42|3196.72|16
1649489280000|2022-04-09 07:28:00|3204.48|3196.78|3204.31|3196.61|3204.48|3196.78|3204.26|3196.56|23
1649489290000|2022-04-09 07:28:10|3204.35|3196.65|3204.26|3196.56|3204.36|3196.66|3204.26|3196.56|19
1649489300000|2022-04-09 07:28:20|3204.25|3196.55|3204.86|3197.16|3204.98|3197.28|3204.25|3196.55|31
1649489310000|2022-04-09 07:28:30|3204.84|3197.14|3204.77|3197.07|3204.84|3197.14|3204.71|3197.01|22
1649489320000|2022-04-09 07:28:40|3204.78|3197.08|3204.72|3197.02|3204.79|3197.09|3204.72|3197.02|18
1649489330000|2022-04-09 07:28:50|3204.71|3197.01|3204.21|3196.51|3204.72|3197.02|3204.1|3196.4|29
1649489340000|2022-04-09 07:29:00|3204.17|3196.47|3204.15|3196.45|3204.3|3196.6|3204.1|3196.4|25
1649489350000|2022-04-09 07:29:10|3204.14|3196.44|3203.99|3196.29|3204.16|3196.46|3203.99|3196.29|18
1649489360000|2022-04-09 07:29:20|3204.03|3196.33|3204.01|3196.31|3204.03|3196.33|3203.98|3196.28|13
1649489370000|2022-04-09 07:29:30|3203.98|3196.28|3203.35|3195.65|3203.98|3196.28|3203.19|3195.49|30
1649489380000|2022-04-09 07:29:40|3203.34|3195.64|3203.28|3195.58|3203.34|3195.64|3203.23|3195.53|18
1649489390000|2022-04-09 07:29:50|3203.21|3195.51|3203.34|3195.64|3203.34|3195.64|3202.98|3195.28|31
1649489400000|2022-04-09 07:30:00|3203.31|3195.61|3203.09|3195.39|3203.31|3195.61|3203.09|3195.39|22
1649489410000|2022-04-09 07:30:10|3203.08|3195.38|3203.12|3195.42|3203.18|3195.48|3202.95|3195.25|30
1649489420000|2022-04-09 07:30:20|3203.13|3195.43|3203.3|3195.6|3203.3|3195.6|3203.11|3195.41|9
1649489430000|2022-04-09 07:30:30|3203.43|3195.73|3205.1|3197.4|3205.26|3197.56|3203.43|3195.73|31
1649489440000|2022-04-09 07:30:40|3205.08|3197.38|3205.37|3197.67|3205.61|3197.91|3205.08|3197.38|24
1649489450000|2022-04-09 07:30:50|3205.4|3197.7|3205.94|3198.24|3205.94|3198.24|3205.35|3197.65|20
1649489460000|2022-04-09 07:31:00|3206.4|3198.7|3205.83|3198.13|3206.63|3198.93|3205.83|3198.13|25
1649489470000|2022-04-09 07:31:10|3205.8|3198.1|3205.65|3197.95|3205.8|3198.1|3205.62|3197.92|18
1649489480000|2022-04-09 07:31:20|3205.66|3197.96|3204.55|3196.85|3205.66|3197.96|3204.51|3196.81|30
1649489490000|2022-04-09 07:31:30|3204.56|3196.86|3203.9|3196.2|3204.56|3196.86|3203.87|3196.17|30
1649489500000|2022-04-09 07:31:40|3203.91|3196.21|3203.7|3196|3203.93|3196.23|3203.7|3196|23
1649489510000|2022-04-09 07:31:50|3203.65|3195.95|3202.94|3195.24|3203.66|3195.96|3202.93|3195.23|27
1649489520000|2022-04-09 07:32:00|3202.83|3195.13|3203.05|3195.35|3203.05|3195.35|3202.71|3195.01|23
1649489530000|2022-04-09 07:32:10|3202.98|3195.28|3202.72|3195.02|3202.98|3195.28|3202.69|3194.99|27
1649489540000|2022-04-09 07:32:20|3202.71|3195.01|3202.34|3194.64|3202.73|3195.03|3202.34|3194.64|28
1649489550000|2022-04-09 07:32:30|3202.38|3194.68|3201.81|3194.11|3202.38|3194.68|3201.66|3193.96|21
1649489560000|2022-04-09 07:32:40|3201.82|3194.12|3201.69|3193.99|3201.82|3194.12|3201.66|3193.96|24
1649489570000|2022-04-09 07:32:50|3201.68|3193.98|3201.72|3194.02|3201.74|3194.04|3201.66|3193.96|27
1649489580000|2022-04-09 07:33:00|3201.73|3194.03|3201|3193.3|3201.74|3194.04|3200.85|3193.15|33
1649489590000|2022-04-09 07:33:10|3201.03|3193.33|3200.94|3193.24|3201.07|3193.37|3200.91|3193.21|25
1649489600000|2022-04-09 07:33:20|3200.97|3193.27|3200.84|3193.14|3201|3193.3|3200.66|3192.96|29
1649489610000|2022-04-09 07:33:30|3200.67|3192.97|3200.92|3193.22|3200.92|3193.22|3200.62|3192.92|34
1649489620000|2022-04-09 07:33:40|3200.99|3193.29|3200.97|3193.27|3201.13|3193.43|3200.78|3193.08|33
1649489630000|2022-04-09 07:33:50|3200.92|3193.22|3200.95|3193.25|3200.97|3193.27|3200.9|3193.2|20
1649489640000|2022-04-09 07:34:00|3200.96|3193.26|3200.91|3193.21|3200.96|3193.26|3200.77|3193.07|30
1649489650000|2022-04-09 07:34:10|3200.87|3193.17|3200.9|3193.2|3201.01|3193.31|3200.8|3193.1|29
1649489660000|2022-04-09 07:34:20|3200.91|3193.21|3200.87|3193.17|3200.95|3193.25|3200.82|3193.12|21
1649489670000|2022-04-09 07:34:30|3200.88|3193.18|3200.5|3192.8|3200.92|3193.22|3200.46|3192.76|24
1649489680000|2022-04-09 07:34:40|3200.46|3192.76|3200.29|3192.59|3200.46|3192.76|3200.08|3192.38|14
1649489690000|2022-04-09 07:34:50|3200.28|3192.58|3200.34|3192.64|3200.39|3192.69|3200.28|3192.58|16
1649489700000|2022-04-09 07:35:00|3200.33|3192.63|3201.87|3194.17|3201.87|3194.17|3200.33|3192.63|23
1649489710000|2022-04-09 07:35:10|3201.89|3194.19|3202.32|3194.62|3202.33|3194.63|3201.85|3194.15|28
1649489720000|2022-04-09 07:35:20|3202.35|3194.65|3201.48|3193.78|3202.35|3194.65|3201.46|3193.76|25
1649489730000|2022-04-09 07:35:30|3201.49|3193.79|3201.24|3193.54|3201.49|3193.79|3201.02|3193.32|25
1649489740000|2022-04-09 07:35:40|3201.23|3193.53|3201.25|3193.55|3201.3|3193.6|3201.22|3193.52|32
1649489750000|2022-04-09 07:35:50|3201.26|3193.56|3201.38|3193.68|3201.41|3193.71|3201.26|3193.56|16
1649489760000|2022-04-09 07:36:00|3201.39|3193.69|3202.41|3194.71|3202.41|3194.71|3201.38|3193.68|24
1649489770000|2022-04-09 07:36:10|3202.39|3194.69|3203.32|3195.62|3203.32|3195.62|3202.39|3194.69|27
1649489780000|2022-04-09 07:36:20|3203.33|3195.63|3203.35|3195.65|3203.35|3195.65|3203.33|3195.63|5
1649489790000|2022-04-09 07:36:30|3203.36|3195.66|3203.33|3195.63|3203.4|3195.7|3203.26|3195.56|16
1649489800000|2022-04-09 07:36:40|3203.34|3195.64|3203.49|3195.79|3203.53|3195.83|3203.34|3195.64|21
1649489810000|2022-04-09 07:36:50|3203.51|3195.81|3204.42|3196.72|3204.48|3196.78|3203.5|3195.8|24
1649489820000|2022-04-09 07:37:00|3204.52|3196.82|3204.57|3196.87|3204.66|3196.96|3204.23|3196.53|25
1649489830000|2022-04-09 07:37:10|3204.8|3197.1|3205.61|3197.91|3205.7|3198|3204.8|3197.1|21
1649489840000|2022-04-09 07:37:20|3205.62|3197.92|3205.73|3198.03|3205.73|3198.03|3205.57|3197.87|19
1649489850000|2022-04-09 07:37:30|3205.66|3197.96|3206.6|3198.9|3207.1|3199.4|3205.66|3197.96|22
1649489860000|2022-04-09 07:37:40|3206.67|3198.97|3207.6|3199.9|3207.7|3200|3206.11|3198.41|30
1649489870000|2022-04-09 07:37:50|3207.59|3199.89|3207.58|3199.88|3207.79|3200.09|3207.42|3199.72|27
1649489880000|2022-04-09 07:38:00|3207.55|3199.85|3208.45|3200.75|3208.49|3200.79|3207.52|3199.82|25
1649489890000|2022-04-09 07:38:10|3208.52|3200.82|3207.38|3199.68|3208.65|3200.95|3207.38|3199.68|32
1649489900000|2022-04-09 07:38:20|3207.39|3199.69|3208.26|3200.56|3208.27|3200.57|3207.39|3199.69|25
1649489910000|2022-04-09 07:38:30|3208.3|3200.6|3207.92|3200.22|3208.31|3200.61|3207.92|3200.22|14
1649489920000|2022-04-09 07:38:40|3207.9|3200.2|3207.5|3199.8|3208.11|3200.41|3207.49|3199.79|30
1649489930000|2022-04-09 07:38:50|3207.51|3199.81|3207.64|3199.94|3207.68|3199.98|3207.49|3199.79|28
1649489940000|2022-04-09 07:39:00|3207.95|3200.25|3208.5|3200.8|3208.6|3200.9|3207.95|3200.25|29
1649489950000|2022-04-09 07:39:10|3208.48|3200.78|3208.54|3200.84|3208.75|3201.05|3208.42|3200.72|31
1649489960000|2022-04-09 07:39:20|3208.53|3200.83|3208.63|3200.93|3208.64|3200.94|3208.53|3200.83|24
1649489970000|2022-04-09 07:39:30|3208.61|3200.91|3208.6|3200.9|3208.76|3201.06|3208.56|3200.86|26
1649489980000|2022-04-09 07:39:40|3208.61|3200.91|3208.63|3200.93|3208.72|3201.02|3208.59|3200.89|18
1649489990000|2022-04-09 07:39:50|3208.71|3201.01|3208.78|3201.08|3208.79|3201.09|3208.71|3201.01|11
1649490000000|2022-04-09 07:40:00|3208.77|3201.07|3208.77|3201.07|3208.77|3201.07|3208.76|3201.06|5
1649490020000|2022-04-09 07:40:20|3208.75|3201.05|3208.74|3201.04|3208.76|3201.06|3208.74|3201.04|5
1649490030000|2022-04-09 07:40:30|3208.75|3201.05|3209.29|3201.59|3209.49|3201.79|3208.74|3201.04|27
1649490040000|2022-04-09 07:40:40|3209.35|3201.65|3209.76|3202.06|3209.8|3202.1|3209.35|3201.65|20
1649490050000|2022-04-09 07:40:50|3209.79|3202.09|3209.98|3202.28|3209.99|3202.29|3209.68|3201.98|16
1649490060000|2022-04-09 07:41:00|3210|3202.3|3210.52|3202.82|3210.57|3202.87|3210|3202.3|28
1649490070000|2022-04-09 07:41:10|3210.57|3202.87|3210.51|3202.81|3210.57|3202.87|3210.4|3202.7|14
1649490080000|2022-04-09 07:41:20|3210.54|3202.84|3210.7|3203|3210.77|3203.07|3210.51|3202.81|24
1649490090000|2022-04-09 07:41:30|3210.71|3203.01|3210.4|3202.7|3210.74|3203.04|3210.31|3202.61|22
1649490100000|2022-04-09 07:41:40|3210.39|3202.69|3209.77|3202.07|3210.43|3202.73|3209.77|3202.07|30
1649490110000|2022-04-09 07:41:50|3209.74|3202.04|3209.22|3201.52|3209.74|3202.04|3208.97|3201.27|31
1649490120000|2022-04-09 07:42:00|3209.25|3201.55|3209.9|3202.2|3209.98|3202.28|3209.24|3201.54|25
1649490130000|2022-04-09 07:42:10|3209.92|3202.22|3209.53|3201.83|3209.99|3202.29|3209.51|3201.81|25
1649490140000|2022-04-09 07:42:20|3209.54|3201.84|3209.23|3201.53|3209.59|3201.89|3209.23|3201.53|27
1649490150000|2022-04-09 07:42:30|3209.16|3201.46|3208.99|3201.29|3209.16|3201.46|3208.8|3201.1|30
1649490160000|2022-04-09 07:42:40|3209|3201.3|3209.09|3201.39|3209.14|3201.44|3208.96|3201.26|17
1649490170000|2022-04-09 07:42:50|3209.08|3201.38|3209.08|3201.38|3209.11|3201.41|3209.07|3201.37|24
1649490180000|2022-04-09 07:43:00|3209.09|3201.39|3209.01|3201.31|3209.1|3201.4|3208.97|3201.27|27
1649490190000|2022-04-09 07:43:10|3209.03|3201.33|3208.82|3201.12|3209.07|3201.37|3208.76|3201.06|27
1649490200000|2022-04-09 07:43:20|3208.78|3201.08|3208.86|3201.16|3208.88|3201.18|3208.75|3201.05|27
1649490210000|2022-04-09 07:43:30|3208.88|3201.18|3208.81|3201.11|3208.89|3201.19|3208.81|3201.11|11
1649490220000|2022-04-09 07:43:40|3208.8|3201.1|3207.11|3199.41|3208.87|3201.17|3207.08|3199.38|36
1649490230000|2022-04-09 07:43:50|3207.14|3199.44|3207.52|3199.82|3207.72|3200.02|3207.14|3199.44|32
1649490240000|2022-04-09 07:44:00|3207.51|3199.81|3207.6|3199.9|3207.6|3199.9|3207.21|3199.51|30
1649490250000|2022-04-09 07:44:10|3207.52|3199.82|3206.95|3199.25|3207.59|3199.89|3206.91|3199.21|27
1649490260000|2022-04-09 07:44:20|3206.62|3198.92|3206.17|3198.47|3206.63|3198.93|3206.15|3198.45|27
1649490270000|2022-04-09 07:44:30|3206.16|3198.46|3206.21|3198.51|3206.22|3198.52|3206.16|3198.46|16
1649490280000|2022-04-09 07:44:40|3206.22|3198.52|3206.06|3198.36|3206.22|3198.52|3205.99|3198.29|27
1649490290000|2022-04-09 07:44:50|3206.03|3198.33|3206.02|3198.32|3206.07|3198.37|3205.94|3198.24|30
1649490300000|2022-04-09 07:45:00|3205.95|3198.25|3208.17|3200.47|3208.18|3200.48|3205.95|3198.25|30
1649490310000|2022-04-09 07:45:10|3208.18|3200.48|3207.87|3200.17|3208.67|3200.97|3207.73|3200.03|35
1649490320000|2022-04-09 07:45:20|3207.86|3200.16|3207.85|3200.15|3207.87|3200.17|3207.69|3199.99|25
1649490330000|2022-04-09 07:45:30|3207.86|3200.16|3208.06|3200.36|3208.15|3200.45|3207.77|3200.07|23
1649490340000|2022-04-09 07:45:40|3208.03|3200.33|3209.02|3201.32|3209.03|3201.33|3208.02|3200.32|27
1649490350000|2022-04-09 07:45:50|3209.01|3201.31|3209.49|3201.79|3209.51|3201.81|3209.01|3201.31|39
1649490360000|2022-04-09 07:46:00|3209.52|3201.82|3209.94|3202.24|3209.94|3202.24|3209.52|3201.82|14
1649490370000|2022-04-09 07:46:10|3209.91|3202.21|3210.21|3202.51|3210.25|3202.55|3209.85|3202.15|29
1649490380000|2022-04-09 07:46:20|3210.22|3202.52|3210.4|3202.7|3210.5|3202.8|3210.17|3202.47|15
1649490390000|2022-04-09 07:46:30|3210.49|3202.79|3210.4|3202.7|3210.55|3202.85|3210.38|3202.68|18
1649490400000|2022-04-09 07:46:40|3210.39|3202.69|3210.24|3202.54|3210.49|3202.79|3210.24|3202.54|24
1649490410000|2022-04-09 07:46:50|3210.22|3202.52|3210.49|3202.79|3210.49|3202.79|3210.22|3202.52|15
1649490420000|2022-04-09 07:47:00|3210.55|3202.85|3211.04|3203.34|3211.18|3203.48|3210.47|3202.77|30
1649490430000|2022-04-09 07:47:10|3211.18|3203.48|3212.06|3204.36|3212.17|3204.47|3211.09|3203.39|26
1649490440000|2022-04-09 07:47:20|3211.97|3204.27|3212.39|3204.69|3212.78|3205.08|3211.96|3204.26|27
1649490450000|2022-04-09 07:47:30|3212.38|3204.68|3213.42|3205.72|3213.46|3205.76|3212.34|3204.64|25
1649490460000|2022-04-09 07:47:40|3213.38|3205.68|3213.68|3205.98|3213.72|3206.02|3213.38|3205.68|23
1649490470000|2022-04-09 07:47:50|3213.73|3206.03|3213.85|3206.15|3213.9|3206.2|3213.72|3206.02|15
1649490480000|2022-04-09 07:48:00|3213.87|3206.17|3213.88|3206.18|3213.92|3206.22|3213.84|3206.14|18
1649490490000|2022-04-09 07:48:10|3213.89|3206.19|3213.42|3205.72|3213.93|3206.23|3213.36|3205.66|28
1649490500000|2022-04-09 07:48:20|3213.4|3205.7|3213.64|3205.94|3213.64|3205.94|3213.34|3205.64|23
1649490510000|2022-04-09 07:48:30|3213.73|3206.03|3213.82|3206.12|3213.87|3206.17|3213.72|3206.02|24
1649490520000|2022-04-09 07:48:40|3213.81|3206.11|3213.56|3205.86|3213.81|3206.11|3213.55|3205.85|22
1649490530000|2022-04-09 07:48:50|3213.59|3205.89|3213.62|3205.92|3213.66|3205.96|3213.54|3205.84|26
1649490540000|2022-04-09 07:49:00|3213.64|3205.94|3213.66|3205.96|3213.66|3205.96|3213.59|3205.89|23
1649490550000|2022-04-09 07:49:10|3213.67|3205.97|3215.33|3207.63|3215.33|3207.63|3213.65|3205.95|28
1649490560000|2022-04-09 07:49:20|3215.31|3207.61|3215.09|3207.39|3215.31|3207.61|3215.05|3207.35|27
1649490570000|2022-04-09 07:49:30|3215.11|3207.41|3215.59|3207.89|3215.59|3207.89|3215.05|3207.35|17
1649490580000|2022-04-09 07:49:40|3215.64|3207.94|3215.41|3207.71|3215.66|3207.96|3215.37|3207.67|27
1649490590000|2022-04-09 07:49:50|3215.4|3207.7|3215.23|3207.53|3215.44|3207.74|3215.17|3207.47|26
1649490600000|2022-04-09 07:50:00|3215.24|3207.54|3215.12|3207.42|3215.26|3207.56|3214.97|3207.27|22
1649490610000|2022-04-09 07:50:10|3215.14|3207.44|3215.65|3207.95|3215.66|3207.96|3215.14|3207.44|26
1649490620000|2022-04-09 07:50:20|3215.63|3207.93|3216.82|3209.12|3217.06|3209.36|3215.63|3207.93|19
1649490630000|2022-04-09 07:50:30|3216.86|3209.16|3216.04|3208.34|3216.88|3209.18|3215.99|3208.29|32
1649490640000|2022-04-09 07:50:40|3216.06|3208.36|3216.08|3208.38|3216.26|3208.56|3215.94|3208.24|26
1649490650000|2022-04-09 07:50:50|3216.06|3208.36|3214.94|3207.24|3216.11|3208.41|3214.94|3207.24|29
1649490660000|2022-04-09 07:51:00|3214.87|3207.17|3214.17|3206.47|3214.87|3207.17|3213.84|3206.14|21
1649490670000|2022-04-09 07:51:10|3214.16|3206.46|3214.15|3206.45|3214.27|3206.57|3214.13|3206.43|15
1649490680000|2022-04-09 07:51:20|3214.11|3206.41|3213.9|3206.2|3214.11|3206.41|3213.89|3206.19|17
1649490690000|2022-04-09 07:51:30|3213.83|3206.13|3213.87|3206.17|3213.94|3206.24|3213.71|3206.01|22
1649490700000|2022-04-09 07:51:40|3213.84|3206.14|3213.38|3205.68|3213.86|3206.16|3213.34|3205.64|18
1649490710000|2022-04-09 07:51:50|3213.37|3205.67|3213.42|3205.72|3213.52|3205.82|3213.35|3205.65|20
1649490720000|2022-04-09 07:52:00|3213.44|3205.74|3213.54|3205.84|3213.59|3205.89|3213.41|3205.71|20
1649490730000|2022-04-09 07:52:10|3213.56|3205.86|3214.16|3206.46|3214.16|3206.46|3213.53|3205.83|18
1649490740000|2022-04-09 07:52:20|3214.17|3206.47|3215.31|3207.61|3215.33|3207.63|3214.16|3206.46|25
1649490750000|2022-04-09 07:52:30|3215.3|3207.6|3215.24|3207.54|3215.32|3207.62|3215.21|3207.51|21
1649490760000|2022-04-09 07:52:40|3215.25|3207.55|3215.43|3207.73|3215.58|3207.88|3215.22|3207.52|24
1649490770000|2022-04-09 07:52:50|3215.38|3207.68|3215.18|3207.48|3215.38|3207.68|3215.15|3207.45|23
1649490780000|2022-04-09 07:53:00|3215.17|3207.47|3215.61|3207.91|3215.65|3207.95|3215.16|3207.46|26
1649490790000|2022-04-09 07:53:10|3215.59|3207.89|3215.67|3207.97|3215.68|3207.98|3215.47|3207.77|24
1649490800000|2022-04-09 07:53:20|3215.66|3207.96|3215.97|3208.27|3216|3208.3|3215.65|3207.95|23
1649490810000|2022-04-09 07:53:30|3215.99|3208.29|3215.95|3208.25|3216|3208.3|3215.93|3208.23|17
1649490820000|2022-04-09 07:53:40|3215.88|3208.18|3215.71|3208.01|3215.88|3208.18|3215.71|3208.01|26
1649490830000|2022-04-09 07:53:50|3215.76|3208.06|3215.83|3208.13|3215.84|3208.14|3215.68|3207.98|23
1649490840000|2022-04-09 07:54:00|3215.82|3208.12|3216.09|3208.39|3216.23|3208.53|3215.74|3208.04|27
1649490850000|2022-04-09 07:54:10|3216.06|3208.36|3215.28|3207.58|3216.06|3208.36|3215.28|3207.58|18
1649490860000|2022-04-09 07:54:20|3215.38|3207.68|3215.55|3207.85|3215.62|3207.92|3215.38|3207.68|14
1649490870000|2022-04-09 07:54:30|3215.58|3207.88|3215.7|3208|3215.71|3208.01|3215.58|3207.88|8
1649490880000|2022-04-09 07:54:40|3215.68|3207.98|3215.59|3207.89|3215.72|3208.02|3215.59|3207.89|14
1649490890000|2022-04-09 07:54:50|3215.58|3207.88|3216.1|3208.4|3216.13|3208.43|3215.51|3207.81|22
1649490900000|2022-04-09 07:55:00|3216.06|3208.36|3216.08|3208.38|3216.11|3208.41|3216.03|3208.33|12
1649490910000|2022-04-09 07:55:10|3216.07|3208.37|3215.57|3207.87|3216.07|3208.37|3215.55|3207.85|26
1649490920000|2022-04-09 07:55:20|3215.56|3207.86|3215.74|3208.04|3215.81|3208.11|3215.28|3207.58|21
1649490930000|2022-04-09 07:55:30|3215.79|3208.09|3215.96|3208.26|3216.14|3208.44|3215.77|3208.07|19
1649490940000|2022-04-09 07:55:40|3215.95|3208.25|3216.12|3208.42|3216.12|3208.42|3215.89|3208.19|16
1649490950000|2022-04-09 07:55:50|3216.13|3208.43|3216.13|3208.43|3216.13|3208.43|3216.11|3208.41|9
1649490960000|2022-04-09 07:56:00|3216.15|3208.45|3215.3|3207.6|3216.15|3208.45|3215.18|3207.48|27
1649490970000|2022-04-09 07:56:10|3215.28|3207.58|3215.15|3207.45|3215.33|3207.63|3215.12|3207.42|24
1649490980000|2022-04-09 07:56:20|3215.31|3207.61|3214.96|3207.26|3215.31|3207.61|3214.95|3207.25|18
1649490990000|2022-04-09 07:56:30|3214.93|3207.23|3214.9|3207.2|3214.96|3207.26|3214.85|3207.15|21
1649491000000|2022-04-09 07:56:40|3214.89|3207.19|3212.87|3205.17|3214.92|3207.22|3212.67|3204.97|30
1649491010000|2022-04-09 07:56:50|3212.88|3205.18|3212.79|3205.09|3212.91|3205.21|3212.76|3205.06|23
1649491020000|2022-04-09 07:57:00|3212.78|3205.08|3212.81|3205.11|3212.81|3205.11|3212.7|3205|27
1649491030000|2022-04-09 07:57:10|3212.84|3205.14|3212.75|3205.05|3212.84|3205.14|3212.73|3205.03|24
1649491040000|2022-04-09 07:57:20|3212.76|3205.06|3212.89|3205.19|3212.89|3205.19|3212.76|3205.06|32
1649491050000|2022-04-09 07:57:30|3212.87|3205.17|3212.81|3205.11|3212.87|3205.17|3212.52|3204.82|12
1649491060000|2022-04-09 07:57:40|3212.8|3205.1|3212.8|3205.1|3212.84|3205.14|3212.77|3205.07|11
1649491070000|2022-04-09 07:57:50|3212.77|3205.07|3211.37|3203.67|3212.77|3205.07|3211.31|3203.61|26
1649491080000|2022-04-09 07:58:00|3211.34|3203.64|3211.3|3203.6|3211.42|3203.72|3211.15|3203.45|22
1649491090000|2022-04-09 07:58:10|3211.28|3203.58|3211.1|3203.4|3211.34|3203.64|3211.05|3203.35|16
1649491100000|2022-04-09 07:58:20|3211.18|3203.48|3213.47|3205.77|3213.47|3205.77|3211.18|3203.48|27
1649491110000|2022-04-09 07:58:30|3213.52|3205.82|3213.16|3205.46|3213.85|3206.15|3213.15|3205.45|25
1649491120000|2022-04-09 07:58:40|3213.15|3205.45|3213.22|3205.52|3213.49|3205.79|3213.15|3205.45|8
1649491130000|2022-04-09 07:58:50|3213.27|3205.57|3213.59|3205.89|3213.66|3205.96|3213.27|3205.57|26
1649491140000|2022-04-09 07:59:00|3213.62|3205.92|3213.59|3205.89|3213.73|3206.03|3213.59|3205.89|19
1649491150000|2022-04-09 07:59:10|3213.66|3205.96|3214.16|3206.46|3214.35|3206.65|3213.66|3205.96|25
1649491160000|2022-04-09 07:59:20|3214.13|3206.43|3213.38|3205.68|3214.34|3206.64|3213.35|3205.65|33
1649491170000|2022-04-09 07:59:30|3213.41|3205.71|3213.7|3206|3213.72|3206.02|3213.41|3205.71|22
1649491180000|2022-04-09 07:59:40|3213.71|3206.01|3213.72|3206.02|3213.75|3206.05|3213.66|3205.96|19
1649491190000|2022-04-09 07:59:50|3213.71|3206.01|3213.72|3206.02|3213.72|3206.02|3213.71|3206.01|2
1649491200000|2022-04-09 08:00:00|3213.71|3206.01|3213.71|3206.01|3213.72|3206.02|3213.71|3206.01|5
1649491210000|2022-04-09 08:00:10|3213.72|3206.02|3214.83|3207.13|3214.83|3207.13|3213.72|3206.02|19
1649491220000|2022-04-09 08:00:20|3214.88|3207.18|3215.32|3207.62|3215.48|3207.78|3214.88|3207.18|27
1649491230000|2022-04-09 08:00:30|3215.49|3207.79|3216.2|3208.5|3216.2|3208.5|3215.4|3207.7|28
1649491240000|2022-04-09 08:00:40|3216.28|3208.58|3217.11|3209.41|3217.48|3209.78|3216.28|3208.58|31
1649491250000|2022-04-09 08:00:50|3217|3209.3|3216.08|3208.38|3217.01|3209.31|3216.05|3208.35|25
1649491260000|2022-04-09 08:01:00|3216.13|3208.43|3215.67|3207.97|3216.13|3208.43|3215.67|3207.97|27
1649491270000|2022-04-09 08:01:10|3215.63|3207.93|3215.63|3207.93|3215.66|3207.96|3215.54|3207.84|14
1649491280000|2022-04-09 08:01:20|3215.65|3207.95|3215.62|3207.92|3215.66|3207.96|3215.58|3207.88|24
1649491290000|2022-04-09 08:01:30|3215.58|3207.88|3215.57|3207.87|3215.62|3207.92|3215.57|3207.87|14
1649491300000|2022-04-09 08:01:40|3215.6|3207.9|3215.54|3207.84|3215.62|3207.92|3215.53|3207.83|18
1649491310000|2022-04-09 08:01:50|3215.53|3207.83|3215.57|3207.87|3215.87|3208.17|3215.51|3207.81|26
1649491320000|2022-04-09 08:02:00|3215.58|3207.88|3215.48|3207.78|3215.58|3207.88|3215.45|3207.75|22
1649491330000|2022-04-09 08:02:10|3215.44|3207.74|3215.44|3207.74|3215.47|3207.77|3215.32|3207.62|25
1649491340000|2022-04-09 08:02:20|3215.45|3207.75|3215.34|3207.64|3215.45|3207.75|3215.27|3207.57|14
1649491350000|2022-04-09 08:02:30|3215.35|3207.65|3215.31|3207.61|3215.43|3207.73|3215.31|3207.61|16
1649491360000|2022-04-09 08:02:40|3215.3|3207.6|3215.41|3207.71|3215.45|3207.75|3215.3|3207.6|16
1649491370000|2022-04-09 08:02:50|3215.44|3207.74|3215.42|3207.72|3215.46|3207.76|3215.41|3207.71|15
1649491380000|2022-04-09 08:03:00|3215.41|3207.71|3214.16|3206.46|3215.41|3207.71|3214.13|3206.43|21
1649491390000|2022-04-09 08:03:10|3214.14|3206.44|3213.8|3206.1|3214.15|3206.45|3213.76|3206.06|13
1649491400000|2022-04-09 08:03:20|3213.79|3206.09|3213.75|3206.05|3213.8|3206.1|3213.75|3206.05|6
1649491410000|2022-04-09 08:03:30|3213.71|3206.01|3213.12|3205.42|3213.75|3206.05|3213.08|3205.38|31
1649491420000|2022-04-09 08:03:40|3213.13|3205.43|3212.99|3205.29|3213.19|3205.49|3212.99|3205.29|14
1649491430000|2022-04-09 08:03:50|3212.98|3205.28|3212.26|3204.56|3213.01|3205.31|3212.14|3204.44|18
1649491440000|2022-04-09 08:04:00|3212.25|3204.55|3211.65|3203.95|3212.25|3204.55|3211.57|3203.87|29
1649491450000|2022-04-09 08:04:10|3211.64|3203.94|3211.01|3203.31|3211.66|3203.96|3211.01|3203.31|27
1649491460000|2022-04-09 08:04:20|3210.93|3203.23|3211.05|3203.35|3211.09|3203.39|3210.93|3203.23|22
1649491470000|2022-04-09 08:04:30|3211.04|3203.34|3210.9|3203.2|3211.04|3203.34|3210.9|3203.2|14
1649491480000|2022-04-09 08:04:40|3210.91|3203.21|3210.03|3202.33|3210.92|3203.22|3210.01|3202.31|28
1649491490000|2022-04-09 08:04:50|3210.06|3202.36|3209.88|3202.18|3210.06|3202.36|3209.88|3202.18|16
1649491500000|2022-04-09 08:05:00|3209.86|3202.16|3209.47|3201.77|3210.24|3202.54|3209.47|3201.77|34
1649491510000|2022-04-09 08:05:10|3209.46|3201.76|3207.14|3199.44|3209.46|3201.76|3207.06|3199.36|32
1649491520000|2022-04-09 08:05:20|3207.12|3199.42|3207.19|3199.49|3207.19|3199.49|3206.85|3199.15|26
1649491530000|2022-04-09 08:05:30|3207.18|3199.48|3206.83|3199.13|3207.44|3199.74|3206.83|3199.13|22
1649491540000|2022-04-09 08:05:40|3206.85|3199.15|3207.89|3200.19|3208.34|3200.64|3206.83|3199.13|27
1649491550000|2022-04-09 08:05:50|3207.88|3200.18|3207.9|3200.2|3207.97|3200.27|3207.8|3200.1|32
1649491560000|2022-04-09 08:06:00|3207.92|3200.22|3208.02|3200.32|3208.13|3200.43|3207.92|3200.22|29
1649491570000|2022-04-09 08:06:10|3208.01|3200.31|3208.01|3200.31|3208.06|3200.36|3207.97|3200.27|20
1649491580000|2022-04-09 08:06:20|3208.02|3200.32|3208.01|3200.31|3208.09|3200.39|3208|3200.3|15
1649491590000|2022-04-09 08:06:30|3208.02|3200.32|3208.17|3200.47|3208.17|3200.47|3208.02|3200.32|18
1649491600000|2022-04-09 08:06:40|3208.16|3200.46|3208.35|3200.65|3208.35|3200.65|3208.16|3200.46|17
1649491610000|2022-04-09 08:06:50|3208.36|3200.66|3207.51|3199.81|3208.37|3200.67|3207.51|3199.81|28
1649491620000|2022-04-09 08:07:00|3207.5|3199.8|3207.1|3199.4|3207.5|3199.8|3207.07|3199.37|18
1649491630000|2022-04-09 08:07:10|3207.11|3199.41|3206.6|3198.9|3207.11|3199.41|3206.52|3198.82|28
1649491640000|2022-04-09 08:07:20|3206.59|3198.89|3207.07|3199.37|3207.07|3199.37|3206.57|3198.87|23
1649491650000|2022-04-09 08:07:30|3207.05|3199.35|3207.24|3199.54|3207.76|3200.06|3207.05|3199.35|23
1649491660000|2022-04-09 08:07:40|3207.21|3199.51|3207.02|3199.32|3207.21|3199.51|3206.94|3199.24|32
1649491670000|2022-04-09 08:07:50|3207|3199.3|3207.1|3199.4|3207.1|3199.4|3206.96|3199.26|23
1649491680000|2022-04-09 08:08:00|3207.09|3199.39|3207.34|3199.64|3207.39|3199.69|3207.09|3199.39|26
1649491690000|2022-04-09 08:08:10|3207.38|3199.68|3207.45|3199.75|3207.47|3199.77|3207.3|3199.6|28
1649491700000|2022-04-09 08:08:20|3207.46|3199.76|3207.97|3200.27|3207.97|3200.27|3207.42|3199.72|29
1649491710000|2022-04-09 08:08:30|3208.01|3200.31|3209.33|3201.63|3209.33|3201.63|3207.99|3200.29|33
1649491720000|2022-04-09 08:08:40|3209.32|3201.62|3209.36|3201.66|3209.82|3202.12|3209.07|3201.37|33
1649491730000|2022-04-09 08:08:50|3209.37|3201.67|3209.44|3201.74|3209.51|3201.81|3209.37|3201.67|20
1649491740000|2022-04-09 08:09:00|3209.46|3201.76|3209.04|3201.34|3209.49|3201.79|3209.04|3201.34|31
1649491750000|2022-04-09 08:09:10|3209.01|3201.31|3208.06|3200.36|3209.01|3201.31|3207.98|3200.28|21
1649491760000|2022-04-09 08:09:20|3208.09|3200.39|3208.03|3200.33|3208.11|3200.41|3207.99|3200.29|19
1649491770000|2022-04-09 08:09:30|3208.02|3200.32|3208|3200.3|3208.08|3200.38|3207.99|3200.29|22
1649491780000|2022-04-09 08:09:40|3207.99|3200.29|3208.6|3200.9|3209.08|3201.38|3207.98|3200.28|27
1649491790000|2022-04-09 08:09:50|3208.62|3200.92|3208.8|3201.1|3208.8|3201.1|3208.61|3200.91|20
1649491800000|2022-04-09 08:10:00|3208.81|3201.11|3208.79|3201.09|3208.84|3201.14|3208.78|3201.08|24
1649491810000|2022-04-09 08:10:10|3208.8|3201.1|3208.29|3200.59|3208.81|3201.11|3208.14|3200.44|30
1649491820000|2022-04-09 08:10:20|3208.3|3200.6|3208.31|3200.61|3208.48|3200.78|3208.29|3200.59|23
1649491830000|2022-04-09 08:10:30|3208.41|3200.71|3208.42|3200.72|3208.46|3200.76|3208.33|3200.63|17
1649491840000|2022-04-09 08:10:40|3208.44|3200.74|3208.46|3200.76|3208.47|3200.77|3208.41|3200.71|15
1649491850000|2022-04-09 08:10:50|3208.42|3200.72|3208.42|3200.72|3208.51|3200.81|3208.39|3200.69|14
1649491860000|2022-04-09 08:11:00|3208.39|3200.69|3208.09|3200.39|3208.42|3200.72|3208.09|3200.39|21
1649491870000|2022-04-09 08:11:10|3208.06|3200.36|3208.03|3200.33|3208.09|3200.39|3208.01|3200.31|13
1649491880000|2022-04-09 08:11:20|3208.1|3200.4|3208.43|3200.73|3208.5|3200.8|3208.04|3200.34|20
1649491890000|2022-04-09 08:11:30|3208.44|3200.74|3208.48|3200.78|3208.49|3200.79|3208.27|3200.57|26
1649491900000|2022-04-09 08:11:40|3208.47|3200.77|3208.49|3200.79|3208.49|3200.79|3208.36|3200.66|23
1649491910000|2022-04-09 08:11:50|3208.47|3200.77|3208.49|3200.79|3208.52|3200.82|3208.41|3200.71|20
1649491920000|2022-04-09 08:12:00|3208.48|3200.78|3208.2|3200.5|3208.5|3200.8|3208.12|3200.42|25
1649491930000|2022-04-09 08:12:10|3208.13|3200.43|3208.03|3200.33|3208.13|3200.43|3208.03|3200.33|3
1649491940000|2022-04-09 08:12:20|3208.05|3200.35|3208.34|3200.64|3208.34|3200.64|3207.98|3200.28|21
1649491950000|2022-04-09 08:12:30|3208.43|3200.73|3208.4|3200.7|3208.47|3200.77|3208.37|3200.67|18
1649491960000|2022-04-09 08:12:40|3208.42|3200.72|3208.46|3200.76|3208.46|3200.76|3208.21|3200.51|22
1649491970000|2022-04-09 08:12:50|3208.45|3200.75|3208.43|3200.73|3208.49|3200.79|3208.43|3200.73|13
1649491980000|2022-04-09 08:13:00|3208.44|3200.74|3208.14|3200.44|3208.44|3200.74|3208.14|3200.44|7
1649491990000|2022-04-09 08:13:10|3208.13|3200.43|3208.1|3200.4|3208.16|3200.46|3207.95|3200.25|15
1649492000000|2022-04-09 08:13:20|3208.09|3200.39|3208.01|3200.31|3208.17|3200.47|3208|3200.3|25
1649492010000|2022-04-09 08:13:30|3208.05|3200.35|3208.1|3200.4|3208.17|3200.47|3207.98|3200.28|25
1649492020000|2022-04-09 08:13:40|3208.11|3200.41|3208.13|3200.43|3208.19|3200.49|3208.01|3200.31|27
1649492030000|2022-04-09 08:13:50|3208.16|3200.46|3208.23|3200.53|3208.65|3200.95|3208.16|3200.46|22
1649492040000|2022-04-09 08:14:00|3208.24|3200.54|3209.24|3201.54|3209.26|3201.56|3208.19|3200.49|18
1649492050000|2022-04-09 08:14:10|3209.12|3201.42|3208.47|3200.77|3209.45|3201.75|3208.47|3200.77|30
1649492060000|2022-04-09 08:14:20|3208.46|3200.76|3208.26|3200.56|3208.46|3200.76|3208.17|3200.47|23
1649492070000|2022-04-09 08:14:30|3208.31|3200.61|3208.52|3200.82|3208.52|3200.82|3208.31|3200.61|20
1649492080000|2022-04-09 08:14:40|3208.5|3200.8|3208.95|3201.25|3209.12|3201.42|3208.49|3200.79|25
1649492090000|2022-04-09 08:14:50|3208.94|3201.24|3209.06|3201.36|3209.06|3201.36|3208.88|3201.18|12
1649492100000|2022-04-09 08:15:00|3209.03|3201.33|3209.12|3201.42|3209.13|3201.43|3208.94|3201.24|21
1649492110000|2022-04-09 08:15:10|3208.96|3201.26|3210.16|3202.46|3210.16|3202.46|3208.96|3201.26|30
1649492120000|2022-04-09 08:15:20|3210.17|3202.47|3210.16|3202.46|3210.18|3202.48|3210.02|3202.32|23
1649492130000|2022-04-09 08:15:30|3210.18|3202.48|3211.16|3203.46|3211.21|3203.51|3210.17|3202.47|22
1649492140000|2022-04-09 08:15:40|3211.28|3203.58|3211.28|3203.58|3211.54|3203.84|3211.16|3203.46|26
1649492150000|2022-04-09 08:15:50|3211.32|3203.62|3211.47|3203.77|3211.47|3203.77|3211.29|3203.59|18
1649492160000|2022-04-09 08:16:00|3211.48|3203.78|3211.44|3203.74|3211.48|3203.78|3211.41|3203.71|13
1649492170000|2022-04-09 08:16:10|3211.45|3203.75|3211.6|3203.9|3211.61|3203.91|3211.41|3203.71|21
1649492180000|2022-04-09 08:16:20|3211.62|3203.92|3211.59|3203.89|3211.63|3203.93|3211.57|3203.87|19
1649492190000|2022-04-09 08:16:30|3211.6|3203.9|3211.59|3203.89|3211.63|3203.93|3211.55|3203.85|25
1649492200000|2022-04-09 08:16:40|3211.6|3203.9|3211.61|3203.91|3211.66|3203.96|3211.6|3203.9|26
1649492210000|2022-04-09 08:16:50|3211.7|3204|3212.25|3204.55|3212.26|3204.56|3211.7|3204|17
1649492220000|2022-04-09 08:17:00|3212.37|3204.67|3212.26|3204.56|3212.39|3204.69|3212.2|3204.5|11
1649492230000|2022-04-09 08:17:10|3212.3|3204.6|3212.27|3204.57|3212.35|3204.65|3212.27|3204.57|15
1649492240000|2022-04-09 08:17:20|3212.25|3204.55|3212.04|3204.34|3212.25|3204.55|3211.92|3204.22|26
1649492250000|2022-04-09 08:17:30|3212.05|3204.35|3212.11|3204.41|3212.13|3204.43|3212.03|3204.33|25
1649492260000|2022-04-09 08:17:40|3212.12|3204.42|3211.91|3204.21|3212.14|3204.44|3211.91|3204.21|25
1649492270000|2022-04-09 08:17:50|3211.93|3204.23|3212.17|3204.47|3212.17|3204.47|3211.93|3204.23|27
1649492280000|2022-04-09 08:18:00|3212.14|3204.44|3212.24|3204.54|3212.27|3204.57|3212.13|3204.43|14
1649492290000|2022-04-09 08:18:10|3212.26|3204.56|3212.27|3204.57|3212.28|3204.58|3212.23|3204.53|8
1649492300000|2022-04-09 08:18:20|3212.23|3204.53|3212.26|3204.56|3212.29|3204.59|3212.23|3204.53|14
1649492310000|2022-04-09 08:18:30|3212.27|3204.57|3212.26|3204.56|3212.28|3204.58|3212.25|3204.55|8
1649492320000|2022-04-09 08:18:40|3212.24|3204.54|3212.27|3204.57|3212.29|3204.59|3212.24|3204.54|21
1649492330000|2022-04-09 08:18:50|3212.26|3204.56|3212.25|3204.55|3212.28|3204.58|3212.24|3204.54|7
1649492340000|2022-04-09 08:19:00|3212.26|3204.56|3212.32|3204.62|3212.32|3204.62|3212.24|3204.54|13
1649492350000|2022-04-09 08:19:10|3212.31|3204.61|3212.27|3204.57|3212.31|3204.61|3212.24|3204.54|23
1649492360000|2022-04-09 08:19:20|3212.24|3204.54|3212.33|3204.63|3212.33|3204.63|3212.23|3204.53|16
1649492370000|2022-04-09 08:19:30|3212.26|3204.56|3212.26|3204.56|3212.32|3204.62|3212.23|3204.53|24
1649492380000|2022-04-09 08:19:40|3212.24|3204.54|3212.32|3204.62|3212.32|3204.62|3212.23|3204.53|15
1649492390000|2022-04-09 08:19:50|3212.61|3204.91|3212.27|3204.57|3212.62|3204.92|3212.27|3204.57|16
1649492400000|2022-04-09 08:20:00|3212.28|3204.58|3212.03|3204.33|3212.29|3204.59|3211.5|3203.8|19
1649492410000|2022-04-09 08:20:10|3212.06|3204.36|3212.04|3204.34|3212.09|3204.39|3212|3204.3|8
1649492420000|2022-04-09 08:20:20|3212.05|3204.35|3212.04|3204.34|3212.12|3204.42|3212.03|3204.33|14
1649492430000|2022-04-09 08:20:30|3212.07|3204.37|3211.87|3204.17|3212.12|3204.42|3211.84|3204.14|28
1649492440000|2022-04-09 08:20:40|3211.89|3204.19|3211.87|3204.17|3211.91|3204.21|3211.85|3204.15|17
1649492450000|2022-04-09 08:20:50|3211.88|3204.18|3211.9|3204.2|3211.92|3204.22|3211.85|3204.15|18
1649492460000|2022-04-09 08:21:00|3211.89|3204.19|3211.89|3204.19|3211.9|3204.2|3211.89|3204.19|7
1649492470000|2022-04-09 08:21:10|3211.87|3204.17|3211.87|3204.17|3211.91|3204.21|3211.86|3204.16|20
1649492480000|2022-04-09 08:21:20|3211.89|3204.19|3211.88|3204.18|3211.91|3204.21|3211.87|3204.17|17
1649492490000|2022-04-09 08:21:30|3211.89|3204.19|3211.31|3203.61|3211.9|3204.2|3211.24|3203.54|23
1649492500000|2022-04-09 08:21:40|3211.33|3203.63|3211.39|3203.69|3211.43|3203.73|3211.3|3203.6|28
1649492510000|2022-04-09 08:21:50|3211.35|3203.65|3211.26|3203.56|3211.55|3203.85|3211.26|3203.56|33
1649492520000|2022-04-09 08:22:00|3211.25|3203.55|3212.16|3204.46|3212.17|3204.47|3211.2|3203.5|19
1649492530000|2022-04-09 08:22:10|3212.13|3204.43|3211.24|3203.54|3212.15|3204.45|3211.24|3203.54|10
1649492540000|2022-04-09 08:22:20|3211.2|3203.5|3209.94|3202.24|3211.2|3203.5|3209.91|3202.21|24
1649492550000|2022-04-09 08:22:30|3209.92|3202.22|3209.78|3202.08|3209.93|3202.23|3209.73|3202.03|19
1649492560000|2022-04-09 08:22:40|3209.73|3202.03|3209.75|3202.05|3209.87|3202.17|3209.73|3202.03|26
1649492570000|2022-04-09 08:22:50|3209.76|3202.06|3209.69|3201.99|3209.79|3202.09|3209.68|3201.98|28
1649492580000|2022-04-09 08:23:00|3209.67|3201.97|3209.21|3201.51|3209.73|3202.03|3209|3201.3|22
1649492590000|2022-04-09 08:23:10|3209.23|3201.53|3209.19|3201.49|3209.23|3201.53|3209.18|3201.48|11
1649492600000|2022-04-09 08:23:20|3209.18|3201.48|3209.21|3201.51|3209.21|3201.51|3209.18|3201.48|10
1649492610000|2022-04-09 08:23:30|3209.2|3201.5|3208.91|3201.21|3209.2|3201.5|3208.85|3201.15|16
1649492620000|2022-04-09 08:23:40|3208.93|3201.23|3208.81|3201.11|3208.96|3201.26|3208.7|3201|29
1649492630000|2022-04-09 08:23:50|3208.79|3201.09|3209.02|3201.32|3209.04|3201.34|3208.79|3201.09|18
1649492640000|2022-04-09 08:24:00|3209.03|3201.33|3208.91|3201.21|3209.03|3201.33|3208.89|3201.19|18
1649492650000|2022-04-09 08:24:10|3208.95|3201.25|3209.03|3201.33|3209.03|3201.33|3208.94|3201.24|14
1649492660000|2022-04-09 08:24:20|3209.02|3201.32|3209.1|3201.4|3209.12|3201.42|3208.98|3201.28|18
1649492670000|2022-04-09 08:24:30|3209.08|3201.38|3209.04|3201.34|3209.1|3201.4|3209.02|3201.32|16
1649492680000|2022-04-09 08:24:40|3209.02|3201.32|3209.07|3201.37|3209.13|3201.43|3208.99|3201.29|18
1649492690000|2022-04-09 08:24:50|3209.03|3201.33|3209.04|3201.34|3209.11|3201.41|3209.01|3201.31|16
1649492700000|2022-04-09 08:25:00|3209.05|3201.35|3209.05|3201.35|3209.05|3201.35|3208.97|3201.27|17
1649492710000|2022-04-09 08:25:10|3209.02|3201.32|3209.89|3202.19|3209.9|3202.2|3209.02|3201.32|20
1649492720000|2022-04-09 08:25:20|3209.88|3202.18|3209.05|3201.35|3209.91|3202.21|3209.05|3201.35|17
1649492730000|2022-04-09 08:25:30|3209.04|3201.34|3209.06|3201.36|3209.08|3201.38|3209|3201.3|16
1649492740000|2022-04-09 08:25:40|3209.04|3201.34|3208.95|3201.25|3209.04|3201.34|3208.95|3201.25|4
1649492750000|2022-04-09 08:25:50|3208.98|3201.28|3208.96|3201.26|3209.02|3201.32|3208.95|3201.25|7
1649492770000|2022-04-09 08:26:10|3208.95|3201.25|3207.88|3200.18|3208.95|3201.25|3207.84|3200.14|22
1649492780000|2022-04-09 08:26:20|3207.86|3200.16|3207.95|3200.25|3207.97|3200.27|3207.86|3200.16|13
1649492790000|2022-04-09 08:26:30|3207.93|3200.23|3207.5|3199.8|3207.93|3200.23|3207.48|3199.78|26
1649492800000|2022-04-09 08:26:40|3207.52|3199.82|3207.39|3199.69|3207.52|3199.82|3207.39|3199.69|27
1649492810000|2022-04-09 08:26:50|3207.38|3199.68|3207.33|3199.63|3207.39|3199.69|3207.3|3199.6|19
1649492820000|2022-04-09 08:27:00|3207.31|3199.61|3207.3|3199.6|3207.39|3199.69|3207.26|3199.56|15
1649492830000|2022-04-09 08:27:10|3207.33|3199.63|3206.59|3198.89|3207.34|3199.64|3206.59|3198.89|13
1649492840000|2022-04-09 08:27:20|3206.58|3198.88|3205.31|3197.61|3206.58|3198.88|3205.2|3197.5|25
1649492850000|2022-04-09 08:27:30|3205.33|3197.63|3205.87|3198.17|3205.9|3198.2|3205.33|3197.63|22
1649492860000|2022-04-09 08:27:40|3205.86|3198.16|3205.9|3198.2|3205.92|3198.22|3205.65|3197.95|23
1649492870000|2022-04-09 08:27:50|3205.85|3198.15|3205.05|3197.35|3205.96|3198.26|3205.05|3197.35|24
1649492880000|2022-04-09 08:28:00|3204.92|3197.22|3205.47|3197.77|3205.47|3197.77|3204.48|3196.78|33
1649492890000|2022-04-09 08:28:10|3205.43|3197.73|3204.84|3197.14|3205.47|3197.77|3204.84|3197.14|38
1649492900000|2022-04-09 08:28:20|3204.68|3196.98|3204.6|3196.9|3204.69|3196.99|3204.59|3196.89|29
1649492910000|2022-04-09 08:28:30|3204.59|3196.89|3205.74|3198.04|3205.88|3198.18|3204.59|3196.89|32
1649492920000|2022-04-09 08:28:40|3205.66|3197.96|3206.84|3199.14|3206.84|3199.14|3205.48|3197.78|31
1649492930000|2022-04-09 08:28:50|3206.87|3199.17|3207.08|3199.38|3207.16|3199.46|3206.85|3199.15|27
1649492940000|2022-04-09 08:29:00|3207.09|3199.39|3207.18|3199.48|3207.18|3199.48|3207.01|3199.31|20
1649492950000|2022-04-09 08:29:10|3207.17|3199.47|3205.99|3198.29|3207.17|3199.47|3205.93|3198.23|28
1649492960000|2022-04-09 08:29:20|3206|3198.3|3205.91|3198.21|3206.01|3198.31|3205.84|3198.14|30
1649492970000|2022-04-09 08:29:30|3205.92|3198.22|3206.14|3198.44|3206.14|3198.44|3205.86|3198.16|17
1649492980000|2022-04-09 08:29:40|3206.11|3198.41|3206.08|3198.38|3206.23|3198.53|3206.07|3198.37|27
1649492990000|2022-04-09 08:29:50|3206.17|3198.47|3206.34|3198.64|3206.39|3198.69|3206.17|3198.47|11
1649493000000|2022-04-09 08:30:00|3206.33|3198.63|3205.95|3198.25|3206.35|3198.65|3205.93|3198.23|21
1649493010000|2022-04-09 08:30:10|3205.94|3198.24|3207.03|3199.33|3207.11|3199.41|3205.92|3198.22|24
1649493020000|2022-04-09 08:30:20|3207.02|3199.32|3207.03|3199.33|3207.13|3199.43|3206.98|3199.28|19
1649493030000|2022-04-09 08:30:30|3207.04|3199.34|3206.99|3199.29|3207.04|3199.34|3206.99|3199.29|10
1649493040000|2022-04-09 08:30:40|3207.03|3199.33|3207|3199.3|3207.04|3199.34|3206.99|3199.29|10
1649493050000|2022-04-09 08:30:50|3207.02|3199.32|3207.01|3199.31|3207.05|3199.35|3207|3199.3|11
1649493060000|2022-04-09 08:31:00|3207|3199.3|3206.93|3199.23|3207|3199.3|3206.92|3199.22|5
1649493070000|2022-04-09 08:31:10|3207.02|3199.32|3207.05|3199.35|3207.07|3199.37|3207.01|3199.31|19
1649493080000|2022-04-09 08:31:20|3207.12|3199.42|3207.1|3199.4|3207.12|3199.42|3207.04|3199.34|8
1649493090000|2022-04-09 08:31:30|3207.13|3199.43|3208.56|3200.86|3208.78|3201.08|3207.13|3199.43|30
1649493100000|2022-04-09 08:31:40|3208.43|3200.73|3208.81|3201.11|3208.82|3201.12|3208.43|3200.73|22
1649493110000|2022-04-09 08:31:50|3208.71|3201.01|3208.76|3201.06|3208.81|3201.11|3208.71|3201.01|17
1649493120000|2022-04-09 08:32:00|3208.79|3201.09|3207.61|3199.91|3208.79|3201.09|3207.51|3199.81|23
1649493130000|2022-04-09 08:32:10|3207.55|3199.85|3207.33|3199.63|3207.57|3199.87|3207.27|3199.57|22
1649493140000|2022-04-09 08:32:20|3207.32|3199.62|3207.32|3199.62|3207.33|3199.63|3207.05|3199.35|27
1649493150000|2022-04-09 08:32:30|3207.33|3199.63|3207.2|3199.5|3207.33|3199.63|3207.19|3199.49|25
1649493160000|2022-04-09 08:32:40|3207.21|3199.51|3207.07|3199.37|3207.21|3199.51|3206.94|3199.24|15
1649493170000|2022-04-09 08:32:50|3207.06|3199.36|3207.08|3199.38|3207.12|3199.42|3207.06|3199.36|11
1649493180000|2022-04-09 08:33:00|3207.07|3199.37|3207.07|3199.37|3207.1|3199.4|3207.04|3199.34|7
1649493190000|2022-04-09 08:33:10|3207.05|3199.35|3207.08|3199.38|3207.1|3199.4|3207.05|3199.35|18
1649493200000|2022-04-09 08:33:20|3207.06|3199.36|3207.05|3199.35|3207.09|3199.39|3207.04|3199.34|18
1649493210000|2022-04-09 08:33:30|3207.03|3199.33|3207.05|3199.35|3207.09|3199.39|3207.03|3199.33|20
1649493220000|2022-04-09 08:33:40|3207.04|3199.34|3206.93|3199.23|3207.06|3199.36|3206.92|3199.22|19
1649493230000|2022-04-09 08:33:50|3206.96|3199.26|3206.69|3198.99|3206.99|3199.29|3206.69|3198.99|21
1649493240000|2022-04-09 08:34:00|3206.7|3199|3206.17|3198.47|3206.7|3199|3206.16|3198.46|21
1649493250000|2022-04-09 08:34:10|3206.21|3198.51|3206.15|3198.45|3206.23|3198.53|3206.12|3198.42|21
1649493260000|2022-04-09 08:34:20|3206.09|3198.39|3208.66|3200.96|3208.66|3200.96|3205.97|3198.27|29
1649493270000|2022-04-09 08:34:30|3208.62|3200.92|3208.98|3201.28|3209.02|3201.32|3208.62|3200.92|27
1649493280000|2022-04-09 08:34:40|3209|3201.3|3209.01|3201.31|3209.04|3201.34|3208.94|3201.24|23
1649493290000|2022-04-09 08:34:50|3209.02|3201.32|3210.11|3202.41|3210.18|3202.48|3209|3201.3|29
1649493300000|2022-04-09 08:35:00|3210.16|3202.46|3212.36|3204.66|3212.44|3204.74|3210.01|3202.31|38
1649493310000|2022-04-09 08:35:10|3212.52|3204.82|3214.2|3206.5|3214.2|3206.5|3212.49|3204.79|34
1649493320000|2022-04-09 08:35:20|3214.28|3206.58|3214.01|3206.31|3214.28|3206.58|3212.87|3205.17|28
1649493330000|2022-04-09 08:35:30|3214|3206.3|3213.25|3205.55|3214.17|3206.47|3213.25|3205.55|28
1649493340000|2022-04-09 08:35:40|3213.26|3205.56|3212.06|3204.36|3213.3|3205.6|3211.37|3203.67|36
1649493350000|2022-04-09 08:35:50|3212.1|3204.4|3213.67|3205.97|3213.67|3205.97|3212.1|3204.4|31
1649493360000|2022-04-09 08:36:00|3213.66|3205.96|3212.25|3204.55|3213.67|3205.97|3212.11|3204.41|31
1649493370000|2022-04-09 08:36:10|3212.26|3204.56|3211.97|3204.27|3212.36|3204.66|3211.88|3204.18|31
1649493380000|2022-04-09 08:36:20|3212.01|3204.31|3212.2|3204.5|3212.25|3204.55|3211.9|3204.2|30
1649493390000|2022-04-09 08:36:30|3212.21|3204.51|3212.03|3204.33|3212.29|3204.59|3212.03|3204.33|22
1649493400000|2022-04-09 08:36:40|3212.07|3204.37|3212.3|3204.6|3212.38|3204.68|3212|3204.3|29
1649493410000|2022-04-09 08:36:50|3212.41|3204.71|3213.44|3205.74|3213.5|3205.8|3212.41|3204.71|27
1649493420000|2022-04-09 08:37:00|3213.37|3205.67|3212.72|3205.02|3213.46|3205.76|3212.67|3204.97|22
1649493430000|2022-04-09 08:37:10|3212.73|3205.03|3212.61|3204.91|3212.74|3205.04|3212.58|3204.88|20
1649493440000|2022-04-09 08:37:20|3212.64|3204.94|3213.06|3205.36|3213.14|3205.44|3212.59|3204.89|25
1649493450000|2022-04-09 08:37:30|3213.08|3205.38|3212.99|3205.29|3213.08|3205.38|3212.99|3205.29|13
1649493460000|2022-04-09 08:37:40|3212.9|3205.2|3212.88|3205.18|3212.92|3205.22|3212.84|3205.14|18
1649493470000|2022-04-09 08:37:50|3212.9|3205.2|3213.1|3205.4|3213.1|3205.4|3212.81|3205.11|16
1649493480000|2022-04-09 08:38:00|3213.11|3205.41|3213.1|3205.4|3213.13|3205.43|3213.05|3205.35|19
1649493490000|2022-04-09 08:38:10|3213.09|3205.39|3213.32|3205.62|3213.42|3205.72|3213.09|3205.39|20
1649493500000|2022-04-09 08:38:20|3213.31|3205.61|3213.56|3205.86|3213.59|3205.89|3213.31|3205.61|9
1649493510000|2022-04-09 08:38:30|3213.58|3205.88|3213.64|3205.94|3213.64|3205.94|3213.55|3205.85|12
1649493520000|2022-04-09 08:38:40|3213.66|3205.96|3213.65|3205.95|3213.72|3206.02|3213.63|3205.93|20
1649493530000|2022-04-09 08:38:50|3213.63|3205.93|3213.91|3206.21|3213.91|3206.21|3213.63|3205.93|22
1649493540000|2022-04-09 08:39:00|3213.9|3206.2|3214.78|3207.08|3214.78|3207.08|3213.9|3206.2|19
1649493550000|2022-04-09 08:39:10|3214.75|3207.05|3214.57|3206.87|3214.81|3207.11|3214.55|3206.85|27
1649493560000|2022-04-09 08:39:20|3214.58|3206.88|3215.03|3207.33|3215.03|3207.33|3214.55|3206.85|17
1649493570000|2022-04-09 08:39:30|3215.06|3207.36|3215.22|3207.52|3215.3|3207.6|3214.96|3207.26|33
1649493580000|2022-04-09 08:39:40|3215.68|3207.98|3215.49|3207.79|3215.72|3208.02|3215.45|3207.75|25
1649493590000|2022-04-09 08:39:50|3215.46|3207.76|3215.57|3207.87|3215.63|3207.93|3215.46|3207.76|19
1649493600000|2022-04-09 08:40:00|3215.63|3207.93|3215.38|3207.68|3215.63|3207.93|3215.28|3207.58|19
1649493610000|2022-04-09 08:40:10|3215.4|3207.7|3215.8|3208.1|3215.93|3208.23|3215.34|3207.64|32
1649493620000|2022-04-09 08:40:20|3215.93|3208.23|3215.98|3208.28|3215.98|3208.28|3215.8|3208.1|13
1649493630000|2022-04-09 08:40:30|3216.06|3208.36|3218.14|3210.44|3218.17|3210.47|3215.96|3208.26|34
1649493640000|2022-04-09 08:40:40|3218.24|3210.54|3218.27|3210.57|3218.31|3210.61|3218.2|3210.5|24
1649493650000|2022-04-09 08:40:50|3218.25|3210.55|3220.15|3212.45|3220.34|3212.64|3218.22|3210.52|21
1649493660000|2022-04-09 08:41:00|3220.02|3212.32|3220.31|3212.61|3220.39|3212.69|3220.02|3212.32|17
1649493670000|2022-04-09 08:41:10|3220.43|3212.73|3219.44|3211.74|3220.43|3212.73|3219.44|3211.74|30
1649493680000|2022-04-09 08:41:20|3219.53|3211.83|3219.64|3211.94|3219.68|3211.98|3219.53|3211.83|13
1649493690000|2022-04-09 08:41:30|3219.73|3212.03|3219.62|3211.92|3219.73|3212.03|3219.6|3211.9|10
1649493700000|2022-04-09 08:41:40|3219.65|3211.95|3219.3|3211.6|3219.66|3211.96|3219.28|3211.58|25
1649493710000|2022-04-09 08:41:50|3219.31|3211.61|3217.43|3209.73|3219.33|3211.63|3217.43|3209.73|32
1649493720000|2022-04-09 08:42:00|3217.33|3209.63|3217.61|3209.91|3217.61|3209.91|3217.33|3209.63|16
1649493730000|2022-04-09 08:42:10|3217.68|3209.98|3217.42|3209.72|3217.68|3209.98|3217.42|3209.72|23
1649493740000|2022-04-09 08:42:20|3217.4|3209.7|3217.02|3209.32|3217.42|3209.72|3217.01|3209.31|24
1649493750000|2022-04-09 08:42:30|3216.97|3209.27|3216.99|3209.29|3217.03|3209.33|3216.3|3208.6|31
1649493760000|2022-04-09 08:42:40|3216.97|3209.27|3216.83|3209.13|3216.97|3209.27|3216.67|3208.97|18
1649493770000|2022-04-09 08:42:50|3216.85|3209.15|3216.75|3209.05|3216.86|3209.16|3216.73|3209.03|23
1649493780000|2022-04-09 08:43:00|3216.85|3209.15|3216.6|3208.9|3216.87|3209.17|3216.57|3208.87|26
1649493790000|2022-04-09 08:43:10|3216.59|3208.89|3215.57|3207.87|3216.59|3208.89|3215.52|3207.82|18
1649493800000|2022-04-09 08:43:20|3215.36|3207.66|3215.31|3207.61|3215.39|3207.69|3215.29|3207.59|13
1649493810000|2022-04-09 08:43:30|3215.28|3207.58|3215.25|3207.55|3215.31|3207.61|3215.23|3207.53|25
1649493820000|2022-04-09 08:43:40|3215.32|3207.62|3215.54|3207.84|3215.56|3207.86|3215.24|3207.54|24
1649493830000|2022-04-09 08:43:50|3215.49|3207.79|3215.34|3207.64|3215.54|3207.84|3215.27|3207.57|22
1649493840000|2022-04-09 08:44:00|3215.35|3207.65|3217.6|3209.9|3218.27|3210.57|3215.35|3207.65|31
1649493850000|2022-04-09 08:44:10|3217.61|3209.91|3217.99|3210.29|3218.01|3210.31|3217.61|3209.91|17
1649493860000|2022-04-09 08:44:20|3217.98|3210.28|3218.13|3210.43|3218.16|3210.46|3217.95|3210.25|12
1649493870000|2022-04-09 08:44:30|3217.99|3210.29|3217.55|3209.85|3218|3210.3|3217.5|3209.8|27
1649493880000|2022-04-09 08:44:40|3217.53|3209.83|3215.91|3208.21|3217.53|3209.83|3215.72|3208.02|20
1649493890000|2022-04-09 08:44:50|3215.99|3208.29|3216.24|3208.54|3216.28|3208.58|3215.99|3208.29|17
1649493900000|2022-04-09 08:45:00|3216.25|3208.55|3216.71|3209.01|3216.71|3209.01|3215.99|3208.29|30
1649493910000|2022-04-09 08:45:10|3216.78|3209.08|3216.35|3208.65|3216.78|3209.08|3216.35|3208.65|19
1649493920000|2022-04-09 08:45:20|3216.34|3208.64|3215.47|3207.77|3216.34|3208.64|3215.4|3207.7|24
1649493930000|2022-04-09 08:45:30|3215.46|3207.76|3215.43|3207.73|3215.79|3208.09|3215.41|3207.71|29
1649493940000|2022-04-09 08:45:40|3215.42|3207.72|3214.77|3207.07|3215.47|3207.77|3214.74|3207.04|29
1649493950000|2022-04-09 08:45:50|3214.83|3207.13|3214.39|3206.69|3214.83|3207.13|3214.39|3206.69|9
1649493960000|2022-04-09 08:46:00|3214.43|3206.73|3214.44|3206.74|3214.48|3206.78|3214.4|3206.7|15
1649493970000|2022-04-09 08:46:10|3214.46|3206.76|3214.38|3206.68|3214.49|3206.79|3214.38|3206.68|16
1649493980000|2022-04-09 08:46:20|3214.41|3206.71|3214.44|3206.74|3214.47|3206.77|3214.41|3206.71|19
1649493990000|2022-04-09 08:46:30|3214.46|3206.76|3214.5|3206.8|3214.56|3206.86|3214.44|3206.74|9
1649494000000|2022-04-09 08:46:40|3214.47|3206.77|3214.49|3206.79|3214.56|3206.86|3214.46|3206.76|14
1649494010000|2022-04-09 08:46:50|3214.51|3206.81|3214.5|3206.8|3214.52|3206.82|3214.5|3206.8|4
1649494020000|2022-04-09 08:47:00|3214.47|3206.77|3214.41|3206.71|3214.5|3206.8|3214.41|3206.71|16
1649494030000|2022-04-09 08:47:10|3214.45|3206.75|3214.41|3206.71|3214.46|3206.76|3214.41|3206.71|12
1649494040000|2022-04-09 08:47:20|3214.45|3206.75|3214.27|3206.57|3214.48|3206.78|3214.27|3206.57|25
1649494050000|2022-04-09 08:47:30|3214.02|3206.32|3213.23|3205.53|3214.02|3206.32|3213.16|3205.46|29
1649494060000|2022-04-09 08:47:40|3213.22|3205.52|3212.78|3205.08|3213.22|3205.52|3212.7|3205|31
1649494070000|2022-04-09 08:47:50|3212.68|3204.98|3212.6|3204.9|3212.77|3205.07|3212.39|3204.69|36
1649494080000|2022-04-09 08:48:00|3212.58|3204.88|3209.76|3202.06|3212.61|3204.91|3209.57|3201.87|35
1649494090000|2022-04-09 08:48:10|3209.69|3201.99|3209.04|3201.34|3209.69|3201.99|3208.98|3201.28|27
1649494100000|2022-04-09 08:48:20|3209.01|3201.31|3209.07|3201.37|3209.1|3201.4|3208.9|3201.2|26
1649494110000|2022-04-09 08:48:30|3209.09|3201.39|3208.83|3201.13|3209.09|3201.39|3208.72|3201.02|25
1649494120000|2022-04-09 08:48:40|3208.86|3201.16|3208.62|3200.92|3208.96|3201.26|3208.62|3200.92|15
1649494130000|2022-04-09 08:48:50|3208.61|3200.91|3208.29|3200.59|3208.62|3200.92|3208.18|3200.48|22
1649494140000|2022-04-09 08:49:00|3208.31|3200.61|3208.47|3200.77|3208.48|3200.78|3208.3|3200.6|10
1649494150000|2022-04-09 08:49:10|3208.43|3200.73|3210.19|3202.49|3210.22|3202.52|3208.43|3200.73|28
1649494160000|2022-04-09 08:49:20|3210.23|3202.53|3209.73|3202.03|3210.26|3202.56|3209.73|3202.03|21
1649494170000|2022-04-09 08:49:30|3209.77|3202.07|3210.03|3202.33|3210.04|3202.34|3209.64|3201.94|14
1649494180000|2022-04-09 08:49:40|3210.06|3202.36|3209.76|3202.06|3210.12|3202.42|3209.7|3202|22
1649494190000|2022-04-09 08:49:50|3209.77|3202.07|3209.16|3201.46|3209.77|3202.07|3209.11|3201.41|25
1649494200000|2022-04-09 08:50:00|3209.09|3201.39|3209.14|3201.44|3209.14|3201.44|3208.93|3201.23|25
1649494210000|2022-04-09 08:50:10|3209.08|3201.38|3209.02|3201.32|3209.1|3201.4|3208.97|3201.27|18
1649494220000|2022-04-09 08:50:20|3209.03|3201.33|3209.35|3201.65|3209.35|3201.65|3209.03|3201.33|18
1649494230000|2022-04-09 08:50:30|3209.31|3201.61|3209.41|3201.71|3209.45|3201.75|3209.31|3201.61|10
1649494240000|2022-04-09 08:50:40|3209.45|3201.75|3209.62|3201.92|3209.62|3201.92|3209.45|3201.75|19
1649494250000|2022-04-09 08:50:50|3209.64|3201.94|3209.71|3202.01|3209.71|3202.01|3209.62|3201.92|9
1649494260000|2022-04-09 08:51:00|3209.69|3201.99|3209.69|3201.99|3209.79|3202.09|3209.64|3201.94|13
1649494270000|2022-04-09 08:51:10|3209.75|3202.05|3208.84|3201.14|3209.75|3202.05|3208.75|3201.05|30
1649494280000|2022-04-09 08:51:20|3208.83|3201.13|3208.87|3201.17|3208.87|3201.17|3208.81|3201.11|9
1649494290000|2022-04-09 08:51:30|3208.86|3201.16|3208.73|3201.03|3208.87|3201.17|3208.66|3200.96|18
1649494300000|2022-04-09 08:51:40|3208.71|3201.01|3209.41|3201.71|3209.41|3201.71|3208.71|3201.01|21
1649494310000|2022-04-09 08:51:50|3209.83|3202.13|3211.8|3204.1|3211.8|3204.1|3209.83|3202.13|28
1649494320000|2022-04-09 08:52:00|3211.79|3204.09|3212.54|3204.84|3212.61|3204.91|3211.78|3204.08|22
1649494330000|2022-04-09 08:52:10|3212.55|3204.85|3213.2|3205.5|3213.23|3205.53|3212.03|3204.33|31
1649494340000|2022-04-09 08:52:20|3213.21|3205.51|3213.25|3205.55|3213.27|3205.57|3213.15|3205.45|20
1649494350000|2022-04-09 08:52:30|3213.27|3205.57|3213.09|3205.39|3213.27|3205.57|3213.07|3205.37|15
1649494360000|2022-04-09 08:52:40|3213.14|3205.44|3213.17|3205.47|3213.21|3205.51|3213.11|3205.41|13
1649494370000|2022-04-09 08:52:50|3213.16|3205.46|3213.03|3205.33|3213.16|3205.46|3213.02|3205.32|14
1649494380000|2022-04-09 08:53:00|3213.02|3205.32|3213.05|3205.35|3213.05|3205.35|3213.01|3205.31|14
1649494390000|2022-04-09 08:53:10|3213.04|3205.34|3213.12|3205.42|3213.16|3205.46|3213.04|3205.34|7
1649494400000|2022-04-09 08:53:20|3213.15|3205.45|3213.34|3205.64|3213.38|3205.68|3213.12|3205.42|28
1649494410000|2022-04-09 08:53:30|3213.31|3205.61|3213.31|3205.61|3213.33|3205.63|3213.2|3205.5|17
1649494420000|2022-04-09 08:53:40|3213.32|3205.62|3213.1|3205.4|3213.32|3205.62|3213.05|3205.35|16
1649494430000|2022-04-09 08:53:50|3213.12|3205.42|3213.33|3205.63|3213.38|3205.68|3213.12|3205.42|18
1649494440000|2022-04-09 08:54:00|3213.34|3205.64|3214.85|3207.15|3214.85|3207.15|3213.33|3205.63|19
1649494450000|2022-04-09 08:54:10|3214.83|3207.13|3214.9|3207.2|3214.96|3207.26|3214.81|3207.11|21
1649494460000|2022-04-09 08:54:20|3214.89|3207.19|3214.92|3207.22|3214.95|3207.25|3214.81|3207.11|22
1649494470000|2022-04-09 08:54:30|3214.91|3207.21|3215.42|3207.72|3215.44|3207.74|3214.83|3207.13|18
1649494480000|2022-04-09 08:54:40|3215.43|3207.73|3215.49|3207.79|3215.52|3207.82|3215.37|3207.67|8
1649494490000|2022-04-09 08:54:50|3215.52|3207.82|3215.5|3207.8|3215.55|3207.85|3215.46|3207.76|5
1649494500000|2022-04-09 08:55:00|3215.55|3207.85|3215.54|3207.84|3215.55|3207.85|3215.38|3207.68|22
1649494510000|2022-04-09 08:55:10|3215.53|3207.83|3215.51|3207.81|3215.55|3207.85|3215.51|3207.81|4
1649494520000|2022-04-09 08:55:20|3215.5|3207.8|3215.5|3207.8|3215.5|3207.8|3215.5|3207.8|1
1649494530000|2022-04-09 08:55:30|3215.43|3207.73|3215.38|3207.68|3215.43|3207.73|3215.33|3207.63|10
1649494540000|2022-04-09 08:55:40|3215.36|3207.66|3215.27|3207.57|3215.45|3207.75|3215.27|3207.57|16
1649494550000|2022-04-09 08:55:50|3215.28|3207.58|3215.31|3207.61|3215.43|3207.73|3215.27|3207.57|22
1649494560000|2022-04-09 08:56:00|3215.27|3207.57|3215.28|3207.58|3215.32|3207.62|3215.17|3207.47|27
1649494570000|2022-04-09 08:56:10|3215.33|3207.63|3215.37|3207.67|3215.4|3207.7|3215.29|3207.59|19
1649494580000|2022-04-09 08:56:20|3215.36|3207.66|3215.34|3207.64|3215.4|3207.7|3215.33|3207.63|21
1649494590000|2022-04-09 08:56:30|3215.4|3207.7|3215.41|3207.71|3215.43|3207.73|3215.36|3207.66|16
1649494600000|2022-04-09 08:56:40|3215.4|3207.7|3215.25|3207.55|3215.4|3207.7|3215.25|3207.55|13
1649494610000|2022-04-09 08:56:50|3215.23|3207.53|3214|3206.3|3215.25|3207.55|3213.93|3206.23|21
1649494620000|2022-04-09 08:57:00|3213.96|3206.26|3212.12|3204.42|3213.96|3206.26|3212.12|3204.42|21
1649494630000|2022-04-09 08:57:10|3212.13|3204.43|3211.2|3203.5|3212.13|3204.43|3211.2|3203.5|25
1649494640000|2022-04-09 08:57:20|3211.29|3203.59|3212.16|3204.46|3212.4|3204.7|3211.22|3203.52|26
1649494650000|2022-04-09 08:57:30|3212.13|3204.43|3212.18|3204.48|3212.29|3204.59|3212.09|3204.39|22
1649494660000|2022-04-09 08:57:40|3212.17|3204.47|3212.1|3204.4|3212.23|3204.53|3212.07|3204.37|25
1649494670000|2022-04-09 08:57:50|3212.06|3204.36|3211.85|3204.15|3212.06|3204.36|3211.79|3204.09|18
1649494680000|2022-04-09 08:58:00|3211.83|3204.13|3211.79|3204.09|3211.83|3204.13|3211.61|3203.91|27
1649494690000|2022-04-09 08:58:10|3211.96|3204.26|3212.66|3204.96|3212.69|3204.99|3211.96|3204.26|20
1649494700000|2022-04-09 08:58:20|3212.67|3204.97|3212.76|3205.06|3212.77|3205.07|3212.65|3204.95|20
1649494710000|2022-04-09 08:58:30|3212.68|3204.98|3212.57|3204.87|3212.68|3204.98|3212.57|3204.87|8
1649494720000|2022-04-09 08:58:40|3212.56|3204.86|3212.43|3204.73|3212.56|3204.86|3212.41|3204.71|6
1649494730000|2022-04-09 08:58:50|3212.39|3204.69|3212.49|3204.79|3212.52|3204.82|3212.39|3204.69|11
1649494740000|2022-04-09 08:59:00|3212.5|3204.8|3212.5|3204.8|3212.51|3204.81|3212.46|3204.76|8
1649494750000|2022-04-09 08:59:10|3212.48|3204.78|3212.22|3204.52|3212.54|3204.84|3212.1|3204.4|19
1649494760000|2022-04-09 08:59:20|3212.21|3204.51|3212.2|3204.5|3212.24|3204.54|3212.18|3204.48|22
1649494770000|2022-04-09 08:59:30|3212.21|3204.51|3212.36|3204.66|3212.36|3204.66|3212.19|3204.49|15
1649494780000|2022-04-09 08:59:40|3212.37|3204.67|3212.52|3204.82|3212.56|3204.86|3212.37|3204.67|24
1649494790000|2022-04-09 08:59:50|3212.55|3204.85|3213.16|3205.46|3213.18|3205.48|3212.53|3204.83|22
1649494800000|2022-04-09 09:00:00|3213.15|3205.45|3214.88|3207.18|3214.91|3207.21|3213.15|3205.45|24
1649494810000|2022-04-09 09:00:10|3214.79|3207.09|3214.89|3207.19|3214.93|3207.23|3214.71|3207.01|27
1649494820000|2022-04-09 09:00:20|3214.93|3207.23|3214.86|3207.16|3214.93|3207.23|3214.86|3207.16|10
1649494830000|2022-04-09 09:00:30|3214.83|3207.13|3215.3|3207.6|3215.45|3207.75|3214.76|3207.06|21
1649494840000|2022-04-09 09:00:40|3215.31|3207.61|3214.77|3207.07|3215.34|3207.64|3214.77|3207.07|25
1649494850000|2022-04-09 09:00:50|3214.71|3207.01|3214.61|3206.91|3214.71|3207.01|3214.58|3206.88|18
1649494860000|2022-04-09 09:01:00|3214.6|3206.9|3214.6|3206.9|3214.61|3206.91|3214.59|3206.89|7
1649494870000|2022-04-09 09:01:10|3214.61|3206.91|3214.4|3206.7|3214.61|3206.91|3214.33|3206.63|20
1649494880000|2022-04-09 09:01:20|3214.39|3206.69|3214.49|3206.79|3214.49|3206.79|3214.37|3206.67|15
1649494890000|2022-04-09 09:01:30|3214.45|3206.75|3213.78|3206.08|3214.48|3206.78|3213.73|3206.03|26
1649494900000|2022-04-09 09:01:40|3213.77|3206.07|3214.03|3206.33|3214.03|3206.33|3213.77|3206.07|30
1649494910000|2022-04-09 09:01:50|3214.05|3206.35|3213.99|3206.29|3214.1|3206.4|3213.99|3206.29|29
1649494920000|2022-04-09 09:02:00|3214|3206.3|3214.04|3206.34|3214.08|3206.38|3213.92|3206.22|16
1649494930000|2022-04-09 09:02:10|3214.03|3206.33|3213.73|3206.03|3214.05|3206.35|3213.73|3206.03|10
1649494940000|2022-04-09 09:02:20|3213.66|3205.96|3213.79|3206.09|3213.87|3206.17|3213.62|3205.92|33
1649494950000|2022-04-09 09:02:30|3213.82|3206.12|3212.89|3205.19|3213.86|3206.16|3212.89|3205.19|32
1649494960000|2022-04-09 09:02:40|3212.84|3205.14|3212.52|3204.82|3212.84|3205.14|3212.13|3204.43|29
1649494970000|2022-04-09 09:02:50|3212.57|3204.87|3212.84|3205.14|3212.85|3205.15|3212.56|3204.86|29
1649494980000|2022-04-09 09:03:00|3212.82|3205.12|3212.83|3205.13|3212.85|3205.15|3212.76|3205.06|32
1649494990000|2022-04-09 09:03:10|3212.84|3205.14|3212.68|3204.98|3212.85|3205.15|3212.58|3204.88|26
1649495000000|2022-04-09 09:03:20|3212.69|3204.99|3212.72|3205.02|3212.72|3205.02|3212.64|3204.94|15
1649495010000|2022-04-09 09:03:30|3212.74|3205.04|3212.43|3204.73|3212.74|3205.04|3212.34|3204.64|18
1649495020000|2022-04-09 09:03:40|3212.44|3204.74|3213.32|3205.62|3213.32|3205.62|3212.35|3204.65|17
1649495030000|2022-04-09 09:03:50|3213.18|3205.48|3213.22|3205.52|3213.25|3205.55|3213.08|3205.38|14
1649495040000|2022-04-09 09:04:00|3213.11|3205.41|3213.5|3205.8|3213.5|3205.8|3213.11|3205.41|26
1649495050000|2022-04-09 09:04:10|3213.36|3205.66|3213.2|3205.5|3213.52|3205.82|3213.2|3205.5|18
1649495060000|2022-04-09 09:04:20|3213.19|3205.49|3213.23|3205.53|3213.33|3205.63|3213.17|3205.47|19
1649495070000|2022-04-09 09:04:30|3213.22|3205.52|3213.09|3205.39|3213.29|3205.59|3213.09|3205.39|25
1649495080000|2022-04-09 09:04:40|3213.07|3205.37|3213.09|3205.39|3213.11|3205.41|3213.07|3205.37|13
1649495090000|2022-04-09 09:04:50|3213.08|3205.38|3213.06|3205.36|3213.11|3205.41|3213.04|3205.34|18
1649495100000|2022-04-09 09:05:00|3213.07|3205.37|3213.05|3205.35|3213.09|3205.39|3213.05|3205.35|19
1649495110000|2022-04-09 09:05:10|3213.07|3205.37|3213.09|3205.39|3213.09|3205.39|3213.06|3205.36|10
1649495120000|2022-04-09 09:05:20|3213.08|3205.38|3213.07|3205.37|3213.1|3205.4|3213.07|3205.37|18
1649495130000|2022-04-09 09:05:30|3213.08|3205.38|3212.94|3205.24|3213.09|3205.39|3212.93|3205.23|17
1649495140000|2022-04-09 09:05:40|3212.95|3205.25|3212.94|3205.24|3212.96|3205.26|3212.84|3205.14|28
1649495150000|2022-04-09 09:05:50|3212.95|3205.25|3213.08|3205.38|3213.12|3205.42|3212.93|3205.23|22
1649495160000|2022-04-09 09:06:00|3213.09|3205.39|3213.15|3205.45|3213.16|3205.46|3213.08|3205.38|12
1649495170000|2022-04-09 09:06:10|3213.16|3205.46|3213.27|3205.57|3213.32|3205.62|3213.14|3205.44|18
1649495180000|2022-04-09 09:06:20|3213.26|3205.56|3213.32|3205.62|3213.32|3205.62|3213.19|3205.49|28
1649495190000|2022-04-09 09:06:30|3213.27|3205.57|3213.44|3205.74|3213.45|3205.75|3213.26|3205.56|27
1649495200000|2022-04-09 09:06:40|3213.47|3205.77|3214.81|3207.11|3214.81|3207.11|3213.38|3205.68|22
1649495210000|2022-04-09 09:06:50|3214.9|3207.2|3214.86|3207.16|3215.03|3207.33|3214.79|3207.09|25
1649495220000|2022-04-09 09:07:00|3214.8|3207.1|3214.89|3207.19|3215.01|3207.31|3214.8|3207.1|20
1649495230000|2022-04-09 09:07:10|3214.82|3207.12|3214.52|3206.82|3214.82|3207.12|3214.06|3206.36|29
1649495240000|2022-04-09 09:07:20|3214.53|3206.83|3214.73|3207.03|3214.77|3207.07|3214.52|3206.82|19
1649495250000|2022-04-09 09:07:30|3214.69|3206.99|3214.77|3207.07|3214.77|3207.07|3214.68|3206.98|17
1649495260000|2022-04-09 09:07:40|3214.74|3207.04|3214.84|3207.14|3214.88|3207.18|3214.74|3207.04|25
1649495270000|2022-04-09 09:07:50|3214.85|3207.15|3214.75|3207.05|3214.88|3207.18|3214.75|3207.05|17
1649495280000|2022-04-09 09:08:00|3214.74|3207.04|3214.77|3207.07|3214.77|3207.07|3214.67|3206.97|8
1649495290000|2022-04-09 09:08:10|3214.75|3207.05|3214.85|3207.15|3214.87|3207.17|3214.74|3207.04|21
1649495300000|2022-04-09 09:08:20|3214.83|3207.13|3214.84|3207.14|3214.87|3207.17|3214.83|3207.13|18
1649495310000|2022-04-09 09:08:30|3214.83|3207.13|3214.85|3207.15|3214.87|3207.17|3214.83|3207.13|14
1649495320000|2022-04-09 09:08:40|3214.86|3207.16|3213.99|3206.29|3214.87|3207.17|3213.99|3206.29|13
1649495330000|2022-04-09 09:08:50|3213.97|3206.27|3213.41|3205.71|3213.97|3206.27|3213.36|3205.66|28
1649495340000|2022-04-09 09:09:00|3213.45|3205.75|3214.75|3207.05|3214.77|3207.07|3213.34|3205.64|24
1649495350000|2022-04-09 09:09:10|3214.76|3207.06|3215|3207.3|3215|3207.3|3214.73|3207.03|21
1649495360000|2022-04-09 09:09:20|3214.95|3207.25|3215.02|3207.32|3215.02|3207.32|3214.93|3207.23|13
1649495370000|2022-04-09 09:09:30|3215.09|3207.39|3215.15|3207.45|3215.15|3207.45|3215.01|3207.31|10
1649495380000|2022-04-09 09:09:40|3215.14|3207.44|3215.64|3207.94|3215.64|3207.94|3215|3207.3|21
1649495390000|2022-04-09 09:09:50|3215.63|3207.93|3215.39|3207.69|3215.63|3207.93|3215.29|3207.59|22
1649495400000|2022-04-09 09:10:00|3215.4|3207.7|3215.28|3207.58|3215.4|3207.7|3215.19|3207.49|20
1649495410000|2022-04-09 09:10:10|3215.27|3207.57|3215.42|3207.72|3215.43|3207.73|3215.27|3207.57|31
1649495420000|2022-04-09 09:10:20|3215.4|3207.7|3215.41|3207.71|3215.47|3207.77|3215.32|3207.62|12
1649495430000|2022-04-09 09:10:30|3215.32|3207.62|3215.34|3207.64|3215.45|3207.75|3215.29|3207.59|26
1649495440000|2022-04-09 09:10:40|3215.38|3207.68|3214.5|3206.8|3215.47|3207.77|3214.39|3206.69|35
1649495450000|2022-04-09 09:10:50|3214.51|3206.81|3214.92|3207.22|3214.92|3207.22|3214.51|3206.81|14
1649495460000|2022-04-09 09:11:00|3214.91|3207.21|3215.19|3207.49|3215.19|3207.49|3214.91|3207.21|18
1649495470000|2022-04-09 09:11:10|3215.25|3207.55|3215.03|3207.33|3215.39|3207.69|3214.91|3207.21|25
1649495480000|2022-04-09 09:11:20|3215.17|3207.47|3215.4|3207.7|3215.4|3207.7|3215.15|3207.45|17
1649495490000|2022-04-09 09:11:30|3215.37|3207.67|3215.35|3207.65|3215.41|3207.71|3215.3|3207.6|19
1649495500000|2022-04-09 09:11:40|3215.3|3207.6|3215.42|3207.72|3215.43|3207.73|3215.28|3207.58|19
1649495510000|2022-04-09 09:11:50|3215.37|3207.67|3215.46|3207.76|3215.46|3207.76|3215.33|3207.63|23
1649495520000|2022-04-09 09:12:00|3215.4|3207.7|3215.59|3207.89|3215.68|3207.98|3215.37|3207.67|24
1649495530000|2022-04-09 09:12:10|3215.67|3207.97|3215.49|3207.79|3215.74|3208.04|3215.38|3207.68|19
1649495540000|2022-04-09 09:12:20|3215.51|3207.81|3216.06|3208.36|3216.19|3208.49|3215.48|3207.78|26
1649495550000|2022-04-09 09:12:30|3216.08|3208.38|3216.22|3208.52|3216.22|3208.52|3216.01|3208.31|27
1649495560000|2022-04-09 09:12:40|3216.19|3208.49|3216.08|3208.38|3216.22|3208.52|3216.03|3208.33|17
1649495570000|2022-04-09 09:12:50|3216.1|3208.4|3216.3|3208.6|3216.3|3208.6|3216.05|3208.35|25
1649495580000|2022-04-09 09:13:00|3216.31|3208.61|3216.34|3208.64|3216.43|3208.73|3216.25|3208.55|20
1649495590000|2022-04-09 09:13:10|3216.35|3208.65|3215.53|3207.83|3216.44|3208.74|3215.52|3207.82|21
1649495600000|2022-04-09 09:13:20|3215.49|3207.79|3215.68|3207.98|3215.71|3208.01|3215.33|3207.63|28
1649495610000|2022-04-09 09:13:30|3215.76|3208.06|3216.78|3209.08|3216.78|3209.08|3215.76|3208.06|30
1649495620000|2022-04-09 09:13:40|3216.77|3209.07|3216.95|3209.25|3217.03|3209.33|3216.74|3209.04|20
1649495630000|2022-04-09 09:13:50|3216.8|3209.1|3216.62|3208.92|3216.8|3209.1|3216.43|3208.73|22
1649495640000|2022-04-09 09:14:00|3216.61|3208.91|3216.72|3209.02|3216.72|3209.02|3216.61|3208.91|18
1649495650000|2022-04-09 09:14:10|3216.68|3208.98|3216.75|3209.05|3216.89|3209.19|3216.67|3208.97|15
1649495660000|2022-04-09 09:14:20|3216.76|3209.06|3216.69|3208.99|3216.82|3209.12|3216.64|3208.94|28
1649495670000|2022-04-09 09:14:30|3216.72|3209.02|3216.57|3208.87|3216.82|3209.12|3216.57|3208.87|22
1649495680000|2022-04-09 09:14:40|3216.59|3208.89|3216.6|3208.9|3216.66|3208.96|3216.58|3208.88|16
1649495690000|2022-04-09 09:14:50|3216.59|3208.89|3216.56|3208.86|3216.75|3209.05|3216.56|3208.86|29
1649495700000|2022-04-09 09:15:00|3216.58|3208.88|3216.46|3208.76|3216.58|3208.88|3216.39|3208.69|18
1649495710000|2022-04-09 09:15:10|3216.47|3208.77|3216.84|3209.14|3216.89|3209.19|3216.44|3208.74|21
1649495720000|2022-04-09 09:15:20|3216.86|3209.16|3216.7|3209|3216.86|3209.16|3216.58|3208.88|26
1649495730000|2022-04-09 09:15:30|3216.72|3209.02|3216.72|3209.02|3216.73|3209.03|3216.64|3208.94|22
1649495740000|2022-04-09 09:15:40|3216.63|3208.93|3216.58|3208.88|3216.72|3209.02|3216.51|3208.81|22
1649495750000|2022-04-09 09:15:50|3216.56|3208.86|3216.57|3208.87|3216.82|3209.12|3216.55|3208.85|24
1649495760000|2022-04-09 09:16:00|3216.51|3208.81|3215.71|3208.01|3216.6|3208.9|3215.69|3207.99|27
1649495770000|2022-04-09 09:16:10|3215.7|3208|3215.72|3208.02|3215.76|3208.06|3215.69|3207.99|16
1649495780000|2022-04-09 09:16:20|3215.65|3207.95|3215.35|3207.65|3215.65|3207.95|3215.27|3207.57|22
1649495790000|2022-04-09 09:16:30|3215.38|3207.68|3215.35|3207.65|3215.41|3207.71|3215.34|3207.64|11
1649495800000|2022-04-09 09:16:40|3215.37|3207.67|3215.37|3207.67|3215.41|3207.71|3215.34|3207.64|16
1649495810000|2022-04-09 09:16:50|3215.32|3207.62|3215.43|3207.73|3215.48|3207.78|3215.31|3207.61|18
1649495820000|2022-04-09 09:17:00|3215.42|3207.72|3215.39|3207.69|3215.45|3207.75|3215.17|3207.47|16
1649495830000|2022-04-09 09:17:10|3215.41|3207.71|3215.15|3207.45|3215.41|3207.71|3215.14|3207.44|13
1649495840000|2022-04-09 09:17:20|3215.16|3207.46|3215.17|3207.47|3215.25|3207.55|3215.16|3207.46|18
1649495850000|2022-04-09 09:17:30|3215.2|3207.5|3215.12|3207.42|3215.2|3207.5|3214.95|3207.25|26
1649495860000|2022-04-09 09:17:40|3215.1|3207.4|3215.1|3207.4|3215.2|3207.5|3215.03|3207.33|25
1649495870000|2022-04-09 09:17:50|3215.09|3207.39|3215.01|3207.31|3215.16|3207.46|3214.94|3207.24|26
1649495880000|2022-04-09 09:18:00|3215|3207.3|3215.02|3207.32|3215.07|3207.37|3214.96|3207.26|20
1649495890000|2022-04-09 09:18:10|3215|3207.3|3215.01|3207.31|3215.03|3207.33|3214.96|3207.26|10
1649495900000|2022-04-09 09:18:20|3214.96|3207.26|3215.06|3207.36|3215.07|3207.37|3214.92|3207.22|25
1649495910000|2022-04-09 09:18:30|3215.02|3207.32|3215.01|3207.31|3215.07|3207.37|3214.94|3207.24|15
1649495920000|2022-04-09 09:18:40|3214.94|3207.24|3215.02|3207.32|3215.03|3207.33|3214.93|3207.23|17
1649495930000|2022-04-09 09:18:50|3215.01|3207.31|3214.07|3206.37|3215.03|3207.33|3214.07|3206.37|19
1649495940000|2022-04-09 09:19:00|3214.08|3206.38|3213.98|3206.28|3214.13|3206.43|3213.96|3206.26|25
1649495950000|2022-04-09 09:19:10|3213.96|3206.26|3213.92|3206.22|3213.96|3206.26|3213.82|3206.12|12
1649495960000|2022-04-09 09:19:20|3213.91|3206.21|3213.09|3205.39|3213.92|3206.22|3213.09|3205.39|22
1649495970000|2022-04-09 09:19:30|3213.12|3205.42|3213.26|3205.56|3213.31|3205.61|3213.09|3205.39|17
1649495980000|2022-04-09 09:19:40|3213.31|3205.61|3213.55|3205.85|3213.55|3205.85|3213.1|3205.4|17
1649495990000|2022-04-09 09:19:50|3213.52|3205.82|3213.45|3205.75|3213.54|3205.84|3213.31|3205.61|18
1649496000000|2022-04-09 09:20:00|3213.41|3205.71|3213.28|3205.58|3213.54|3205.84|3213.14|3205.44|31
1649496010000|2022-04-09 09:20:10|3213.25|3205.55|3213.47|3205.77|3213.54|3205.84|3213.22|3205.52|27
1649496020000|2022-04-09 09:20:20|3213.42|3205.72|3213.58|3205.88|3213.61|3205.91|3213.42|3205.72|30
1649496030000|2022-04-09 09:20:30|3213.56|3205.86|3213.6|3205.9|3213.61|3205.91|3213.56|3205.86|17
1649496040000|2022-04-09 09:20:40|3213.58|3205.88|3213.46|3205.76|3213.59|3205.89|3213.4|3205.7|16
1649496050000|2022-04-09 09:20:50|3213.38|3205.68|3213.46|3205.76|3213.49|3205.79|3213.38|3205.68|10
1649496060000|2022-04-09 09:21:00|3213.41|3205.71|3213.41|3205.71|3213.52|3205.82|3213.41|3205.71|12
1649496070000|2022-04-09 09:21:10|3213.43|3205.73|3213.42|3205.72|3213.47|3205.77|3213.33|3205.63|16
1649496080000|2022-04-09 09:21:20|3213.43|3205.73|3213.39|3205.69|3213.47|3205.77|3213.39|3205.69|12
1649496090000|2022-04-09 09:21:30|3213.37|3205.67|3213.42|3205.72|3213.45|3205.75|3213.37|3205.67|22
1649496100000|2022-04-09 09:21:40|3213.43|3205.73|3213.41|3205.71|3213.43|3205.73|3213.37|3205.67|12
1649496110000|2022-04-09 09:21:50|3213.42|3205.72|3214.15|3206.45|3214.25|3206.55|3213.4|3205.7|30
1649496120000|2022-04-09 09:22:00|3214.14|3206.44|3214.23|3206.53|3214.26|3206.56|3214.05|3206.35|22
1649496130000|2022-04-09 09:22:10|3214.38|3206.68|3214.48|3206.78|3214.48|3206.78|3214.37|3206.67|12
1649496140000|2022-04-09 09:22:20|3214.47|3206.77|3214.68|3206.98|3214.68|3206.98|3214.47|3206.77|16
1649496150000|2022-04-09 09:22:30|3214.7|3207|3214.67|3206.97|3214.7|3207|3214.62|3206.92|12
1649496160000|2022-04-09 09:22:40|3214.63|3206.93|3214.55|3206.85|3214.63|3206.93|3214.55|3206.85|15
1649496170000|2022-04-09 09:22:50|3214.62|3206.92|3214.63|3206.93|3214.69|3206.99|3214.61|3206.91|17
1649496180000|2022-04-09 09:23:00|3214.59|3206.89|3214.38|3206.68|3214.6|3206.9|3214.36|3206.66|17
1649496190000|2022-04-09 09:23:10|3214.49|3206.79|3214.56|3206.86|3214.63|3206.93|3214.48|3206.78|8
1649496200000|2022-04-09 09:23:20|3214.58|3206.88|3213.73|3206.03|3214.58|3206.88|3213.68|3205.98|24
1649496210000|2022-04-09 09:23:30|3213.71|3206.01|3213.43|3205.73|3213.76|3206.06|3213.43|3205.73|18
1649496220000|2022-04-09 09:23:40|3213.44|3205.74|3213.23|3205.53|3213.49|3205.79|3213.19|3205.49|28
1649496230000|2022-04-09 09:23:50|3213.22|3205.52|3213.22|3205.52|3213.25|3205.55|3213.22|3205.52|6
1649496240000|2022-04-09 09:24:00|3213.28|3205.58|3213.4|3205.7|3213.4|3205.7|3213.27|3205.57|19
1649496250000|2022-04-09 09:24:10|3213.38|3205.68|3213.35|3205.65|3213.38|3205.68|3213.31|3205.61|13
1649496260000|2022-04-09 09:24:20|3213.33|3205.63|3213.5|3205.8|3213.54|3205.84|3213.33|3205.63|25
1649496270000|2022-04-09 09:24:30|3213.51|3205.81|3212.94|3205.24|3213.51|3205.81|3212.94|3205.24|19
1649496280000|2022-04-09 09:24:40|3213|3205.3|3212.83|3205.13|3213|3205.3|3212.83|3205.13|25
1649496290000|2022-04-09 09:24:50|3212.82|3205.12|3212.72|3205.02|3212.83|3205.13|3212.71|3205.01|14
1649496300000|2022-04-09 09:25:00|3212.73|3205.03|3212.39|3204.69|3212.83|3205.13|3212.39|3204.69|26
1649496310000|2022-04-09 09:25:10|3212.4|3204.7|3212.28|3204.58|3212.4|3204.7|3212.22|3204.52|27
1649496320000|2022-04-09 09:25:20|3212.29|3204.59|3212.22|3204.52|3212.3|3204.6|3212.2|3204.5|14
1649496330000|2022-04-09 09:25:30|3212.2|3204.5|3212.24|3204.54|3212.33|3204.63|3212.2|3204.5|19
1649496340000|2022-04-09 09:25:40|3212.22|3204.52|3211.65|3203.95|3212.36|3204.66|3211.47|3203.77|25
1649496350000|2022-04-09 09:25:50|3211.64|3203.94|3211.7|3204|3211.73|3204.03|3211.55|3203.85|23
1649496360000|2022-04-09 09:26:00|3211.65|3203.95|3211.21|3203.51|3211.65|3203.95|3211.11|3203.41|19
1649496370000|2022-04-09 09:26:10|3211.25|3203.55|3211.38|3203.68|3211.43|3203.73|3211.23|3203.53|27
1649496380000|2022-04-09 09:26:20|3211.36|3203.66|3211.35|3203.65|3211.43|3203.73|3211.33|3203.63|26
1649496390000|2022-04-09 09:26:30|3211.36|3203.66|3211.67|3203.97|3211.68|3203.98|3211.34|3203.64|20
1649496400000|2022-04-09 09:26:40|3211.65|3203.95|3211.62|3203.92|3211.66|3203.96|3211.59|3203.89|15
1649496410000|2022-04-09 09:26:50|3211.71|3204.01|3211.58|3203.88|3211.83|3204.13|3211.58|3203.88|14
1649496420000|2022-04-09 09:27:00|3211.5|3203.8|3210.02|3202.32|3211.5|3203.8|3209.97|3202.27|22
1649496430000|2022-04-09 09:27:10|3210|3202.3|3210.66|3202.96|3210.66|3202.96|3209.94|3202.24|16
1649496440000|2022-04-09 09:27:20|3210.68|3202.98|3211.38|3203.68|3211.44|3203.74|3210.6|3202.9|27
1649496450000|2022-04-09 09:27:30|3211.35|3203.65|3211.48|3203.78|3211.48|3203.78|3211.34|3203.64|15
1649496460000|2022-04-09 09:27:40|3211.52|3203.82|3211.84|3204.14|3211.86|3204.16|3211.52|3203.82|12
1649496470000|2022-04-09 09:27:50|3211.89|3204.19|3211.92|3204.22|3211.92|3204.22|3211.83|3204.13|15
1649496480000|2022-04-09 09:28:00|3211.94|3204.24|3211.88|3204.18|3212|3204.3|3211.88|3204.18|14
1649496490000|2022-04-09 09:28:10|3211.89|3204.19|3211.93|3204.23|3211.93|3204.23|3211.89|3204.19|7
1649496500000|2022-04-09 09:28:20|3211.95|3204.25|3211.97|3204.27|3212.03|3204.33|3211.94|3204.24|12
1649496510000|2022-04-09 09:28:30|3212|3204.3|3211.93|3204.23|3212|3204.3|3211.91|3204.21|10
1649496520000|2022-04-09 09:28:40|3211.96|3204.26|3211.98|3204.28|3212.06|3204.36|3211.94|3204.24|22
1649496530000|2022-04-09 09:28:50|3211.99|3204.29|3211.39|3203.69|3211.99|3204.29|3211.38|3203.68|28
1649496540000|2022-04-09 09:29:00|3211.43|3203.73|3211.03|3203.33|3211.43|3203.73|3211.03|3203.33|20
1649496550000|2022-04-09 09:29:10|3211.05|3203.35|3211.09|3203.39|3211.11|3203.41|3211.05|3203.35|15
1649496560000|2022-04-09 09:29:20|3211.1|3203.4|3211.21|3203.51|3211.21|3203.51|3211.04|3203.34|15
1649496570000|2022-04-09 09:29:30|3211.23|3203.53|3211.21|3203.51|3211.23|3203.53|3211.21|3203.51|2
1649496580000|2022-04-09 09:29:40|3211.19|3203.49|3211.19|3203.49|3211.21|3203.51|3211.19|3203.49|5
1649496590000|2022-04-09 09:29:50|3211.2|3203.5|3211.48|3203.78|3211.48|3203.78|3211.19|3203.49|15
1649496600000|2022-04-09 09:30:00|3211.47|3203.77|3211.37|3203.67|3211.47|3203.77|3211.35|3203.65|15
1649496610000|2022-04-09 09:30:10|3211.36|3203.66|3211.47|3203.77|3211.49|3203.79|3211.33|3203.63|18
1649496620000|2022-04-09 09:30:20|3211.44|3203.74|3211.37|3203.67|3211.44|3203.74|3211.36|3203.66|11
1649496630000|2022-04-09 09:30:30|3211.36|3203.66|3211.36|3203.66|3211.36|3203.66|3211.33|3203.63|15
1649496640000|2022-04-09 09:30:40|3211.37|3203.67|3211.41|3203.71|3211.43|3203.73|3211.35|3203.65|11
1649496650000|2022-04-09 09:30:50|3211.42|3203.72|3211.42|3203.72|3211.45|3203.75|3211.42|3203.72|21
1649496660000|2022-04-09 09:31:00|3211.44|3203.74|3211.65|3203.95|3211.73|3204.03|3211.43|3203.73|28
1649496670000|2022-04-09 09:31:10|3211.64|3203.94|3211.62|3203.92|3211.66|3203.96|3211.5|3203.8|28
1649496680000|2022-04-09 09:31:20|3211.63|3203.93|3212.01|3204.31|3212.07|3204.37|3211.62|3203.92|24
1649496690000|2022-04-09 09:31:30|3212.02|3204.32|3212.49|3204.79|3212.49|3204.79|3212.02|3204.32|22
1649496700000|2022-04-09 09:31:40|3212.48|3204.78|3212.47|3204.77|3212.49|3204.79|3212.43|3204.73|23
1649496710000|2022-04-09 09:31:50|3212.49|3204.79|3212.08|3204.38|3212.49|3204.79|3212.08|3204.38|28
1649496720000|2022-04-09 09:32:00|3212.02|3204.32|3211.23|3203.53|3212.02|3204.32|3211.23|3203.53|22
1649496730000|2022-04-09 09:32:10|3211.22|3203.52|3210.83|3203.13|3211.25|3203.55|3210.77|3203.07|19
1649496740000|2022-04-09 09:32:20|3210.91|3203.21|3210.56|3202.86|3211.03|3203.33|3210.56|3202.86|24
1649496750000|2022-04-09 09:32:30|3210.47|3202.77|3209.72|3202.02|3210.47|3202.77|3209.68|3201.98|33
1649496760000|2022-04-09 09:32:40|3209.59|3201.89|3210.34|3202.64|3210.34|3202.64|3209.59|3201.89|34
1649496770000|2022-04-09 09:32:50|3210.36|3202.66|3209.33|3201.63|3210.36|3202.66|3209.33|3201.63|27
1649496780000|2022-04-09 09:33:00|3209.4|3201.7|3208.89|3201.19|3209.4|3201.7|3208.73|3201.03|25
1649496790000|2022-04-09 09:33:10|3208.88|3201.18|3208.87|3201.17|3208.93|3201.23|3208.83|3201.13|23
1649496800000|2022-04-09 09:33:20|3208.88|3201.18|3208.71|3201.01|3208.97|3201.27|3208.68|3200.98|26
1649496810000|2022-04-09 09:33:30|3208.78|3201.08|3208.55|3200.85|3208.82|3201.12|3208.4|3200.7|34
1649496820000|2022-04-09 09:33:40|3208.56|3200.86|3208.36|3200.66|3208.56|3200.86|3208.25|3200.55|35
1649496830000|2022-04-09 09:33:50|3208.38|3200.68|3208.33|3200.63|3208.52|3200.82|3208.17|3200.47|22
1649496840000|2022-04-09 09:34:00|3208.3|3200.6|3208.34|3200.64|3208.38|3200.68|3208.28|3200.58|23
1649496850000|2022-04-09 09:34:10|3208.4|3200.7|3208.99|3201.29|3209.02|3201.32|3208.29|3200.59|30
1649496860000|2022-04-09 09:34:20|3209.02|3201.32|3208.64|3200.94|3209.04|3201.34|3208.5|3200.8|25
1649496870000|2022-04-09 09:34:30|3208.51|3200.81|3208.31|3200.61|3208.53|3200.83|3208.31|3200.61|27
1649496880000|2022-04-09 09:34:40|3208.3|3200.6|3208.33|3200.63|3208.45|3200.75|3208.29|3200.59|22
1649496890000|2022-04-09 09:34:50|3208.34|3200.64|3209.01|3201.31|3209.01|3201.31|3208.32|3200.62|17
1649496900000|2022-04-09 09:35:00|3209|3201.3|3208.69|3200.99|3209|3201.3|3208.48|3200.78|21
1649496910000|2022-04-09 09:35:10|3208.71|3201.01|3208.48|3200.78|3208.71|3201.01|3208.44|3200.74|25
1649496920000|2022-04-09 09:35:20|3208.52|3200.82|3208.67|3200.97|3208.81|3201.11|3208.44|3200.74|25
1649496930000|2022-04-09 09:35:30|3208.59|3200.89|3208.52|3200.82|3208.68|3200.98|3208.35|3200.65|20
1649496940000|2022-04-09 09:35:40|3208.61|3200.91|3208.8|3201.1|3208.86|3201.16|3208.49|3200.79|24
1649496950000|2022-04-09 09:35:50|3208.77|3201.07|3208.74|3201.04|3208.78|3201.08|3208.68|3200.98|15
1649496960000|2022-04-09 09:36:00|3208.63|3200.93|3209.41|3201.71|3209.41|3201.71|3208.59|3200.89|17
1649496970000|2022-04-09 09:36:10|3209.45|3201.75|3209.78|3202.08|3209.82|3202.12|3209.45|3201.75|18
1649496980000|2022-04-09 09:36:20|3209.8|3202.1|3211.74|3204.04|3211.77|3204.07|3209.8|3202.1|31
1649496990000|2022-04-09 09:36:30|3211.68|3203.98|3211.6|3203.9|3211.68|3203.98|3211.55|3203.85|37
1649497000000|2022-04-09 09:36:40|3211.7|3204|3211.6|3203.9|3211.71|3204.01|3211.6|3203.9|33
1649497010000|2022-04-09 09:36:50|3211.67|3203.97|3211.02|3203.32|3211.67|3203.97|3211.02|3203.32|27
1649497020000|2022-04-09 09:37:00|3211.11|3203.41|3210.93|3203.23|3211.11|3203.41|3210.9|3203.2|26
1649497030000|2022-04-09 09:37:10|3210.92|3203.22|3210.96|3203.26|3210.96|3203.26|3210.87|3203.17|28
1649497040000|2022-04-09 09:37:20|3210.92|3203.22|3211.01|3203.31|3211.01|3203.31|3210.92|3203.22|3
1649497050000|2022-04-09 09:37:30|3210.97|3203.27|3210.93|3203.23|3211.05|3203.35|3210.84|3203.14|17
1649497060000|2022-04-09 09:37:40|3210.96|3203.26|3210.2|3202.5|3210.96|3203.26|3210.2|3202.5|34
1649497070000|2022-04-09 09:37:50|3210.21|3202.51|3210.39|3202.69|3210.45|3202.75|3210.21|3202.51|20
1649497080000|2022-04-09 09:38:00|3210.45|3202.75|3210.42|3202.72|3210.46|3202.76|3210.4|3202.7|28
1649497090000|2022-04-09 09:38:10|3210.39|3202.69|3210.14|3202.44|3210.42|3202.72|3210.14|3202.44|26
1649497100000|2022-04-09 09:38:20|3210.16|3202.46|3210.2|3202.5|3210.23|3202.53|3210.16|3202.46|24
1649497110000|2022-04-09 09:38:30|3210.21|3202.51|3210.19|3202.49|3210.23|3202.53|3210.19|3202.49|14
1649497120000|2022-04-09 09:38:40|3210.21|3202.51|3210.25|3202.55|3210.3|3202.6|3210.19|3202.49|20
1649497130000|2022-04-09 09:38:50|3210.26|3202.56|3210.37|3202.67|3210.4|3202.7|3210.24|3202.54|22
1649497140000|2022-04-09 09:39:00|3210.39|3202.69|3210.21|3202.51|3210.43|3202.73|3210.21|3202.51|15
1649497150000|2022-04-09 09:39:10|3210.22|3202.52|3210.27|3202.57|3210.31|3202.61|3210.22|3202.52|13
1649497160000|2022-04-09 09:39:20|3210.28|3202.58|3210.48|3202.78|3210.48|3202.78|3210.27|3202.57|6
1649497170000|2022-04-09 09:39:30|3210.49|3202.79|3210.53|3202.83|3210.53|3202.83|3210.49|3202.79|15
1649497180000|2022-04-09 09:39:40|3210.52|3202.82|3209.58|3201.88|3210.53|3202.83|3209.52|3201.82|23
1649497190000|2022-04-09 09:39:50|3209.6|3201.9|3209.68|3201.98|3209.71|3202.01|3209.53|3201.83|24
1649497200000|2022-04-09 09:40:00|3209.69|3201.99|3208.81|3201.11|3209.75|3202.05|3208.75|3201.05|21
1649497210000|2022-04-09 09:40:10|3208.82|3201.12|3208.77|3201.07|3208.87|3201.17|3208.77|3201.07|14
1649497220000|2022-04-09 09:40:20|3208.82|3201.12|3208.81|3201.11|3208.85|3201.15|3208.81|3201.11|11
1649497230000|2022-04-09 09:40:30|3208.78|3201.08|3208.48|3200.78|3208.84|3201.14|3208.48|3200.78|20
1649497240000|2022-04-09 09:40:40|3208.49|3200.79|3208.57|3200.87|3208.6|3200.9|3208.29|3200.59|20
1649497250000|2022-04-09 09:40:50|3208.56|3200.86|3208.48|3200.78|3208.56|3200.86|3208.4|3200.7|18
1649497260000|2022-04-09 09:41:00|3208.44|3200.74|3208.42|3200.72|3208.44|3200.74|3208.38|3200.68|15
1649497270000|2022-04-09 09:41:10|3208.36|3200.66|3207.73|3200.03|3208.36|3200.66|3207.73|3200.03|15
1649497280000|2022-04-09 09:41:20|3207.74|3200.04|3207.73|3200.03|3207.77|3200.07|3207.73|3200.03|17
1649497290000|2022-04-09 09:41:30|3207.72|3200.02|3207.76|3200.06|3207.8|3200.1|3207.57|3199.87|25
1649497300000|2022-04-09 09:41:40|3207.78|3200.08|3207.74|3200.04|3207.8|3200.1|3207.7|3200|20
1649497310000|2022-04-09 09:41:50|3207.76|3200.06|3207.74|3200.04|3207.76|3200.06|3207.74|3200.04|17
1649497320000|2022-04-09 09:42:00|3207.76|3200.06|3208.25|3200.55|3208.3|3200.6|3207.74|3200.04|22
1649497330000|2022-04-09 09:42:10|3208.21|3200.51|3207.98|3200.28|3208.23|3200.53|3207.8|3200.1|22
1649497340000|2022-04-09 09:42:20|3207.96|3200.26|3208.09|3200.39|3208.09|3200.39|3207.96|3200.26|18
1649497350000|2022-04-09 09:42:30|3208.05|3200.35|3208.06|3200.36|3208.07|3200.37|3207.98|3200.28|25
1649497360000|2022-04-09 09:42:40|3208.04|3200.34|3208.04|3200.34|3208.05|3200.35|3208.02|3200.32|12
1649497370000|2022-04-09 09:42:50|3208.06|3200.36|3208.03|3200.33|3208.06|3200.36|3208.02|3200.32|5
1649497380000|2022-04-09 09:43:00|3208.04|3200.34|3207.96|3200.26|3208.07|3200.37|3207.96|3200.26|17
1649497390000|2022-04-09 09:43:10|3207.98|3200.28|3207.99|3200.29|3207.99|3200.29|3207.94|3200.24|11
1649497400000|2022-04-09 09:43:20|3207.93|3200.23|3207.95|3200.25|3207.97|3200.27|3207.93|3200.23|15
1649497410000|2022-04-09 09:43:30|3207.96|3200.26|3207.83|3200.13|3207.99|3200.29|3207.83|3200.13|13
1649497420000|2022-04-09 09:43:40|3207.86|3200.16|3207.4|3199.7|3207.86|3200.16|3207.4|3199.7|8
1649497430000|2022-04-09 09:43:50|3207.43|3199.73|3206.2|3198.5|3207.5|3199.8|3206.1|3198.4|20
1649497440000|2022-04-09 09:44:00|3206.21|3198.51|3205.98|3198.28|3206.29|3198.59|3205.98|3198.28|17
1649497450000|2022-04-09 09:44:10|3206|3198.3|3205.94|3198.24|3206.06|3198.36|3205.75|3198.05|11
1649497460000|2022-04-09 09:44:20|3205.95|3198.25|3205.99|3198.29|3205.99|3198.29|3205.85|3198.15|17
1649497470000|2022-04-09 09:44:30|3206.03|3198.33|3204.97|3197.27|3206.03|3198.33|3204.89|3197.19|26
1649497480000|2022-04-09 09:44:40|3204.99|3197.29|3206.29|3198.59|3206.49|3198.79|3204.96|3197.26|29
1649497490000|2022-04-09 09:44:50|3206.31|3198.61|3206.24|3198.54|3206.34|3198.64|3206.18|3198.48|33
1649497500000|2022-04-09 09:45:00|3206.23|3198.53|3205.24|3197.54|3206.36|3198.66|3205.2|3197.5|31
1649497510000|2022-04-09 09:45:10|3205.23|3197.53|3204.98|3197.28|3205.29|3197.59|3204.98|3197.28|14
1649497520000|2022-04-09 09:45:20|3205|3197.3|3205.04|3197.34|3205.08|3197.38|3205|3197.3|18
1649497530000|2022-04-09 09:45:30|3204.98|3197.28|3204.74|3197.04|3205|3197.3|3204.69|3196.99|22
1649497540000|2022-04-09 09:45:40|3204.93|3197.23|3204.98|3197.28|3204.98|3197.28|3204.93|3197.23|14
1649497550000|2022-04-09 09:45:50|3204.99|3197.29|3204.98|3197.28|3205.03|3197.33|3204.95|3197.25|18
1649497560000|2022-04-09 09:46:00|3204.93|3197.23|3204.91|3197.21|3204.95|3197.25|3204.91|3197.21|4
1649497570000|2022-04-09 09:46:10|3204.96|3197.26|3204.96|3197.26|3205|3197.3|3204.92|3197.22|19
1649497580000|2022-04-09 09:46:20|3204.94|3197.24|3204.95|3197.25|3204.97|3197.27|3204.93|3197.23|12
1649497590000|2022-04-09 09:46:30|3204.97|3197.27|3205.08|3197.38|3205.12|3197.42|3204.9|3197.2|22
1649497600000|2022-04-09 09:46:40|3205.04|3197.34|3205.15|3197.45|3205.18|3197.48|3205.04|3197.34|19
1649497610000|2022-04-09 09:46:50|3205.17|3197.47|3205.16|3197.46|3205.18|3197.48|3205.14|3197.44|12
1649497620000|2022-04-09 09:47:00|3205.18|3197.48|3205.01|3197.31|3205.37|3197.67|3204.9|3197.2|25
1649497630000|2022-04-09 09:47:10|3205.05|3197.35|3204.89|3197.19|3205.08|3197.38|3204.89|3197.19|22
1649497640000|2022-04-09 09:47:20|3204.91|3197.21|3204.98|3197.28|3205.03|3197.33|3204.91|3197.21|15
1649497650000|2022-04-09 09:47:30|3204.94|3197.24|3204.84|3197.14|3204.97|3197.27|3204.84|3197.14|21
1649497660000|2022-04-09 09:47:40|3204.83|3197.13|3204.75|3197.05|3204.92|3197.22|3204.75|3197.05|19
1649497670000|2022-04-09 09:47:50|3204.74|3197.04|3205.03|3197.33|3205.04|3197.34|3204.74|3197.04|12
1649497680000|2022-04-09 09:48:00|3205.04|3197.34|3205.01|3197.31|3205.04|3197.34|3204.99|3197.29|9
1649497690000|2022-04-09 09:48:10|3204.95|3197.25|3205.72|3198.02|3205.77|3198.07|3204.94|3197.24|17
1649497700000|2022-04-09 09:48:20|3205.95|3198.25|3207.24|3199.54|3207.24|3199.54|3205.92|3198.22|30
1649497710000|2022-04-09 09:48:30|3207.26|3199.56|3208.57|3200.87|3208.58|3200.88|3207.23|3199.53|29
1649497720000|2022-04-09 09:48:40|3208.58|3200.88|3208.93|3201.23|3209.34|3201.64|3208.58|3200.88|26
1649497730000|2022-04-09 09:48:50|3208.97|3201.27|3208.87|3201.17|3209.58|3201.88|3208.87|3201.17|18
1649497740000|2022-04-09 09:49:00|3208.88|3201.18|3209.25|3201.55|3209.28|3201.58|3208.87|3201.17|26
1649497750000|2022-04-09 09:49:10|3209.26|3201.56|3209.55|3201.85|3209.57|3201.87|3209.23|3201.53|15
1649497760000|2022-04-09 09:49:20|3209.56|3201.86|3209.52|3201.82|3210.21|3202.51|3209.52|3201.82|32
1649497770000|2022-04-09 09:49:30|3209.31|3201.61|3209.17|3201.47|3209.31|3201.61|3209.1|3201.4|20
1649497780000|2022-04-09 09:49:40|3209.15|3201.45|3208.97|3201.27|3209.15|3201.45|3208.95|3201.25|32
1649497790000|2022-04-09 09:49:50|3208.99|3201.29|3208.99|3201.29|3209|3201.3|3208.95|3201.25|18
1649497800000|2022-04-09 09:50:00|3208.94|3201.24|3208.71|3201.01|3208.99|3201.29|3208.51|3200.81|29
1649497810000|2022-04-09 09:50:10|3208.62|3200.92|3209.66|3201.96|3209.66|3201.96|3208.62|3200.92|13
1649497820000|2022-04-09 09:50:20|3209.68|3201.98|3209.69|3201.99|3209.75|3202.05|3209.63|3201.93|15
1649497830000|2022-04-09 09:50:30|3209.7|3202|3210.42|3202.72|3210.42|3202.72|3209.68|3201.98|25
1649497840000|2022-04-09 09:50:40|3210.54|3202.84|3210.92|3203.22|3211.26|3203.56|3210.54|3202.84|32
1649497850000|2022-04-09 09:50:50|3211.1|3203.4|3210.93|3203.23|3211.1|3203.4|3210.93|3203.23|28
1649497860000|2022-04-09 09:51:00|3210.9|3203.2|3210.67|3202.97|3210.95|3203.25|3210.67|3202.97|25
1649497870000|2022-04-09 09:51:10|3210.59|3202.89|3209.91|3202.21|3210.59|3202.89|3209.91|3202.21|24
1649497880000|2022-04-09 09:51:20|3209.93|3202.23|3209.91|3202.21|3209.93|3202.23|3209.9|3202.2|5
1649497890000|2022-04-09 09:51:30|3209.92|3202.22|3210.01|3202.31|3210.01|3202.31|3209.68|3201.98|25
1649497900000|2022-04-09 09:51:40|3210.02|3202.32|3210.68|3202.98|3210.68|3202.98|3209.82|3202.12|21
1649497910000|2022-04-09 09:51:50|3210.7|3203|3210.7|3203|3210.76|3203.06|3210.67|3202.97|16
1649497920000|2022-04-09 09:52:00|3210.69|3202.99|3210.88|3203.18|3210.88|3203.18|3210.67|3202.97|16
1649497930000|2022-04-09 09:52:10|3210.82|3203.12|3210.41|3202.71|3210.82|3203.12|3210.29|3202.59|22
1649497940000|2022-04-09 09:52:20|3210.39|3202.69|3210.58|3202.88|3210.65|3202.95|3210.3|3202.6|24
1649497950000|2022-04-09 09:52:30|3210.57|3202.87|3210.61|3202.91|3210.62|3202.92|3210.53|3202.83|23
1649497960000|2022-04-09 09:52:40|3210.62|3202.92|3210.65|3202.95|3210.66|3202.96|3210.6|3202.9|18
1649497970000|2022-04-09 09:52:50|3210.6|3202.9|3210.67|3202.97|3210.67|3202.97|3210.57|3202.87|21
1649497980000|2022-04-09 09:53:00|3210.63|3202.93|3211.33|3203.63|3211.33|3203.63|3210.63|3202.93|20
1649497990000|2022-04-09 09:53:10|3211.34|3203.64|3211.33|3203.63|3211.34|3203.64|3211.24|3203.54|19
1649498000000|2022-04-09 09:53:20|3211.34|3203.64|3211.35|3203.65|3211.36|3203.66|3211.23|3203.53|17
1649498010000|2022-04-09 09:53:30|3211.33|3203.63|3211.29|3203.59|3211.35|3203.65|3211.23|3203.53|18
1649498020000|2022-04-09 09:53:40|3211.28|3203.58|3211.35|3203.65|3211.35|3203.65|3211.24|3203.54|16
1649498030000|2022-04-09 09:53:50|3211.36|3203.66|3211.32|3203.62|3211.36|3203.66|3211.31|3203.61|18
1649498040000|2022-04-09 09:54:00|3211.31|3203.61|3211.27|3203.57|3211.33|3203.63|3211.24|3203.54|20
1649498050000|2022-04-09 09:54:10|3211.3|3203.6|3211.32|3203.62|3211.35|3203.65|3211.24|3203.54|20
1649498060000|2022-04-09 09:54:20|3211.33|3203.63|3211.93|3204.23|3212.08|3204.38|3211.31|3203.61|22
1649498070000|2022-04-09 09:54:30|3211.95|3204.25|3212.35|3204.65|3212.35|3204.65|3211.93|3204.23|13
1649498080000|2022-04-09 09:54:40|3212.32|3204.62|3214.48|3206.78|3214.61|3206.91|3212.3|3204.6|35
1649498090000|2022-04-09 09:54:50|3214.45|3206.75|3213.66|3205.96|3214.49|3206.79|3213.66|3205.96|25
1649498100000|2022-04-09 09:55:00|3213.65|3205.95|3213.6|3205.9|3213.65|3205.95|3213.53|3205.83|27
1649498110000|2022-04-09 09:55:10|3213.65|3205.95|3214.3|3206.6|3214.37|3206.67|3213.65|3205.95|19
1649498120000|2022-04-09 09:55:20|3214.35|3206.65|3214.3|3206.6|3214.4|3206.7|3214.3|3206.6|11
1649498130000|2022-04-09 09:55:30|3214.29|3206.59|3214.14|3206.44|3214.29|3206.59|3213.76|3206.06|31
1649498140000|2022-04-09 09:55:40|3214.12|3206.42|3214.24|3206.54|3214.51|3206.81|3214.12|3206.42|16
1649498150000|2022-04-09 09:55:50|3214.23|3206.53|3214.24|3206.54|3214.3|3206.6|3214.23|3206.53|19
1649498160000|2022-04-09 09:56:00|3214.28|3206.58|3215.24|3207.54|3215.35|3207.65|3214.24|3206.54|24
1649498170000|2022-04-09 09:56:10|3215.23|3207.53|3215.77|3208.07|3215.85|3208.15|3215.19|3207.49|29
1649498180000|2022-04-09 09:56:20|3215.72|3208.02|3214.91|3207.21|3215.77|3208.07|3214.89|3207.19|20
1649498190000|2022-04-09 09:56:30|3214.93|3207.23|3214.81|3207.11|3214.93|3207.23|3214.68|3206.98|20
1649498210000|2022-04-09 09:56:50|3214.9|3207.2|3214.86|3207.16|3214.92|3207.22|3214.86|3207.16|4
1649498220000|2022-04-09 09:57:00|3214.87|3207.17|3214.93|3207.23|3214.94|3207.24|3214.86|3207.16|20
1649498230000|2022-04-09 09:57:10|3214.92|3207.22|3214.92|3207.22|3214.94|3207.24|3214.91|3207.21|14
1649498240000|2022-04-09 09:57:20|3214.93|3207.23|3215|3207.3|3215.09|3207.39|3214.9|3207.2|9
1649498250000|2022-04-09 09:57:30|3215.03|3207.33|3214.89|3207.19|3215.04|3207.34|3214.89|3207.19|19
1649498260000|2022-04-09 09:57:40|3214.87|3207.17|3214.92|3207.22|3214.95|3207.25|3214.86|3207.16|12
1649498270000|2022-04-09 09:57:50|3214.89|3207.19|3214.77|3207.07|3214.95|3207.25|3214.75|3207.05|14
1649498280000|2022-04-09 09:58:00|3214.76|3207.06|3214.74|3207.04|3214.83|3207.13|3214.74|3207.04|17
1649498290000|2022-04-09 09:58:10|3214.77|3207.07|3214.77|3207.07|3214.78|3207.08|3214.71|3207.01|20
1649498300000|2022-04-09 09:58:20|3214.79|3207.09|3214.81|3207.11|3214.9|3207.2|3214.74|3207.04|23
1649498310000|2022-04-09 09:58:30|3214.84|3207.14|3214.92|3207.22|3215.01|3207.31|3214.8|3207.1|16
1649498320000|2022-04-09 09:58:40|3214.91|3207.21|3213.55|3205.85|3215.03|3207.33|3213.46|3205.76|32
1649498330000|2022-04-09 09:58:50|3213.53|3205.83|3214.47|3206.77|3214.47|3206.77|3213.44|3205.74|27
1649498340000|2022-04-09 09:59:00|3214.45|3206.75|3213.76|3206.06|3214.45|3206.75|3213.74|3206.04|32
1649498350000|2022-04-09 09:59:10|3213.77|3206.07|3213.22|3205.52|3213.85|3206.15|3213.22|3205.52|23
1649498360000|2022-04-09 09:59:20|3213.17|3205.47|3212.9|3205.2|3213.2|3205.5|3212.83|3205.13|18
1649498370000|2022-04-09 09:59:30|3212.88|3205.18|3212.9|3205.2|3212.9|3205.2|3212.88|3205.18|3
1649498380000|2022-04-09 09:59:40|3212.92|3205.22|3212.34|3204.64|3212.92|3205.22|3212.23|3204.53|29
1649498390000|2022-04-09 09:59:50|3212.43|3204.73|3212.13|3204.43|3212.46|3204.76|3212.08|3204.38|22
1649498400000|2022-04-09 10:00:00|3212.09|3204.39|3212.01|3204.31|3212.17|3204.47|3211.83|3204.13|27
1649498410000|2022-04-09 10:00:10|3212.06|3204.36|3213.08|3205.38|3213.4|3205.7|3212.06|3204.36|22
1649498420000|2022-04-09 10:00:20|3213.04|3205.34|3212.86|3205.16|3213.04|3205.34|3212.84|3205.14|9
1649498430000|2022-04-09 10:00:30|3212.84|3205.14|3213.17|3205.47|3213.17|3205.47|3212.82|3205.12|24
1649498440000|2022-04-09 10:00:40|3213.21|3205.51|3213.59|3205.89|3213.59|3205.89|3213.21|3205.51|17
1649498450000|2022-04-09 10:00:50|3213.61|3205.91|3212.56|3204.86|3213.62|3205.92|3212.56|3204.86|28
1649498460000|2022-04-09 10:01:00|3212.37|3204.67|3211.63|3203.93|3212.37|3204.67|3211.61|3203.91|29
1649498470000|2022-04-09 10:01:10|3211.62|3203.92|3211.74|3204.04|3211.84|3204.14|3211.62|3203.92|17
1649498480000|2022-04-09 10:01:20|3211.72|3204.02|3211.35|3203.65|3211.86|3204.16|3211.35|3203.65|19
1649498490000|2022-04-09 10:01:30|3211.4|3203.7|3211.02|3203.32|3211.67|3203.97|3211.02|3203.32|26
1649498500000|2022-04-09 10:01:40|3211.01|3203.31|3210.62|3202.92|3211.01|3203.31|3210.62|3202.92|18
1649498510000|2022-04-09 10:01:50|3210.48|3202.78|3208.77|3201.07|3210.49|3202.79|3208.77|3201.07|37
1649498520000|2022-04-09 10:02:00|3208.73|3201.03|3208.58|3200.88|3208.73|3201.03|3208.51|3200.81|30
1649498530000|2022-04-09 10:02:10|3208.57|3200.87|3208.51|3200.81|3208.69|3200.99|3208.41|3200.71|26
1649498540000|2022-04-09 10:02:20|3208.48|3200.78|3208.23|3200.53|3208.52|3200.82|3208.23|3200.53|20
1649498550000|2022-04-09 10:02:30|3208.03|3200.33|3207.62|3199.92|3208.03|3200.33|3207.59|3199.89|26
1649498560000|2022-04-09 10:02:40|3207.61|3199.91|3208.25|3200.55|3208.25|3200.55|3207.59|3199.89|21
1649498570000|2022-04-09 10:02:50|3208.23|3200.53|3208.69|3200.99|3208.72|3201.02|3208.23|3200.53|16
1649498580000|2022-04-09 10:03:00|3208.65|3200.95|3208.68|3200.98|3208.78|3201.08|3208.63|3200.93|18
1649498590000|2022-04-09 10:03:10|3208.66|3200.96|3207.59|3199.89|3208.67|3200.97|3207.59|3199.89|27
1649498600000|2022-04-09 10:03:20|3207.41|3199.71|3206.56|3198.86|3207.41|3199.71|3206.4|3198.7|30
1649498610000|2022-04-09 10:03:30|3206.69|3198.99|3206.61|3198.91|3206.78|3199.08|3206.57|3198.87|31
1649498620000|2022-04-09 10:03:40|3206.64|3198.94|3206.79|3199.09|3206.79|3199.09|3206.59|3198.89|25
1649498630000|2022-04-09 10:03:50|3206.92|3199.22|3206.74|3199.04|3207.26|3199.56|3206.64|3198.94|33
1649498640000|2022-04-09 10:04:00|3206.73|3199.03|3206.83|3199.13|3206.86|3199.16|3206.59|3198.89|31
1649498650000|2022-04-09 10:04:10|3206.94|3199.24|3207.32|3199.62|3207.38|3199.68|3206.94|3199.24|23
1649498660000|2022-04-09 10:04:20|3207.31|3199.61|3207.07|3199.37|3207.34|3199.64|3207.05|3199.35|11
1649498670000|2022-04-09 10:04:30|3206.85|3199.15|3205.39|3197.69|3206.9|3199.2|3205.14|3197.44|35
1649498680000|2022-04-09 10:04:40|3205.37|3197.67|3205.19|3197.49|3205.37|3197.67|3205.15|3197.45|18
1649498690000|2022-04-09 10:04:50|3205.17|3197.47|3204.5|3196.8|3205.17|3197.47|3204.5|3196.8|30
1649498700000|2022-04-09 10:05:00|3204.54|3196.84|3204.6|3196.9|3204.68|3196.98|3204.52|3196.82|29
1649498710000|2022-04-09 10:05:10|3204.67|3196.97|3206|3198.3|3206.11|3198.41|3204.66|3196.96|27
1649498720000|2022-04-09 10:05:20|3205.99|3198.29|3205.78|3198.08|3205.99|3198.29|3205.78|3198.08|21
1649498730000|2022-04-09 10:05:30|3205.8|3198.1|3205.91|3198.21|3205.91|3198.21|3205.77|3198.07|21
1649498740000|2022-04-09 10:05:40|3205.92|3198.22|3205.47|3197.77|3206.03|3198.33|3205.47|3197.77|17
1649498750000|2022-04-09 10:05:50|3205.45|3197.75|3205.26|3197.56|3205.45|3197.75|3205.19|3197.49|12
1649498760000|2022-04-09 10:06:00|3205.23|3197.53|3205.66|3197.96|3205.7|3198|3205.2|3197.5|29
1649498770000|2022-04-09 10:06:10|3205.64|3197.94|3205.83|3198.13|3205.84|3198.14|3205.58|3197.88|21
1649498780000|2022-04-09 10:06:20|3205.87|3198.17|3206.44|3198.74|3206.46|3198.76|3205.82|3198.12|25
1649498790000|2022-04-09 10:06:30|3206.57|3198.87|3206.5|3198.8|3206.58|3198.88|3206.48|3198.78|14
1649498800000|2022-04-09 10:06:40|3206.47|3198.77|3206.51|3198.81|3206.52|3198.82|3206.47|3198.77|14
1649498810000|2022-04-09 10:06:50|3206.47|3198.77|3206.48|3198.78|3206.48|3198.78|3206.4|3198.7|16
1649498820000|2022-04-09 10:07:00|3206.51|3198.81|3206.66|3198.96|3206.72|3199.02|3206.51|3198.81|17
1649498830000|2022-04-09 10:07:10|3206.67|3198.97|3206.54|3198.84|3206.71|3199.01|3206.53|3198.83|16
1649498840000|2022-04-09 10:07:20|3206.56|3198.86|3206.55|3198.85|3206.6|3198.9|3206.55|3198.85|10
1649498850000|2022-04-09 10:07:30|3206.52|3198.82|3206.55|3198.85|3206.55|3198.85|3206.47|3198.77|17
1649498860000|2022-04-09 10:07:40|3206.5|3198.8|3206.33|3198.63|3206.53|3198.83|3206.33|3198.63|17
1649498870000|2022-04-09 10:07:50|3206.31|3198.61|3206.5|3198.8|3206.5|3198.8|3206.31|3198.61|18
1649498880000|2022-04-09 10:08:00|3206.52|3198.82|3206.55|3198.85|3206.56|3198.86|3206.48|3198.78|14
1649498890000|2022-04-09 10:08:10|3206.52|3198.82|3206.55|3198.85|3206.66|3198.96|3206.48|3198.78|28
1649498900000|2022-04-09 10:08:20|3206.56|3198.86|3206.85|3199.15|3206.85|3199.15|3206.51|3198.81|26
1649498910000|2022-04-09 10:08:30|3206.95|3199.25|3207.66|3199.96|3207.66|3199.96|3206.95|3199.25|26
1649498920000|2022-04-09 10:08:40|3207.7|3200|3207.88|3200.18|3208|3200.3|3207.7|3200|23
1649498930000|2022-04-09 10:08:50|3207.9|3200.2|3207.31|3199.61|3207.93|3200.23|3207.31|3199.61|15
1649498940000|2022-04-09 10:09:00|3207.18|3199.48|3206.5|3198.8|3207.18|3199.48|3206.44|3198.74|22
1649498950000|2022-04-09 10:09:10|3206.52|3198.82|3207.03|3199.33|3207.03|3199.33|3206.52|3198.82|15
1649498960000|2022-04-09 10:09:20|3207.07|3199.37|3207.14|3199.44|3207.28|3199.58|3206.97|3199.27|23
1649498970000|2022-04-09 10:09:30|3207.11|3199.41|3206.97|3199.27|3207.15|3199.45|3206.73|3199.03|25
1649498980000|2022-04-09 10:09:40|3206.99|3199.29|3207.41|3199.71|3207.41|3199.71|3206.98|3199.28|14
1649498990000|2022-04-09 10:09:50|3207.42|3199.72|3208.18|3200.48|3208.2|3200.5|3207.39|3199.69|19
1649499000000|2022-04-09 10:10:00|3208.2|3200.5|3209.48|3201.78|3209.49|3201.79|3208.2|3200.5|29
1649499010000|2022-04-09 10:10:10|3209.52|3201.82|3208.87|3201.17|3209.52|3201.82|3208.66|3200.96|25
1649499020000|2022-04-09 10:10:20|3208.88|3201.18|3209.31|3201.61|3209.35|3201.65|3208.84|3201.14|23
1649499030000|2022-04-09 10:10:30|3209.29|3201.59|3209.33|3201.63|3209.33|3201.63|3209.24|3201.54|18
1649499040000|2022-04-09 10:10:40|3209.32|3201.62|3209.33|3201.63|3209.35|3201.65|3209.3|3201.6|13
1649499050000|2022-04-09 10:10:50|3209.34|3201.64|3209.35|3201.65|3209.36|3201.66|3209.3|3201.6|26
1649499060000|2022-04-09 10:11:00|3209.34|3201.64|3208.03|3200.33|3209.36|3201.66|3208.03|3200.33|28
1649499070000|2022-04-09 10:11:10|3208.05|3200.35|3207.89|3200.19|3208.05|3200.35|3207.88|3200.18|16
1649499080000|2022-04-09 10:11:20|3207.94|3200.24|3207.73|3200.03|3208.06|3200.36|3207.71|3200.01|20
1649499090000|2022-04-09 10:11:30|3207.75|3200.05|3207.6|3199.9|3207.92|3200.22|3207.6|3199.9|29
1649499100000|2022-04-09 10:11:40|3207.65|3199.95|3207.45|3199.75|3207.66|3199.96|3207.45|3199.75|22
1649499110000|2022-04-09 10:11:50|3207.51|3199.81|3207.45|3199.75|3207.55|3199.85|3207.39|3199.69|30
1649499120000|2022-04-09 10:12:00|3207.44|3199.74|3206.95|3199.25|3207.5|3199.8|3206.93|3199.23|30
1649499130000|2022-04-09 10:12:10|3206.91|3199.21|3206.56|3198.86|3206.93|3199.23|3205.82|3198.12|29
1649499140000|2022-04-09 10:12:20|3206.45|3198.75|3206.56|3198.86|3206.92|3199.22|3206.45|3198.75|27
1649499150000|2022-04-09 10:12:30|3206.57|3198.87|3206.49|3198.79|3206.76|3199.06|3206.45|3198.75|26
1649499160000|2022-04-09 10:12:40|3206.51|3198.81|3206.66|3198.96|3206.79|3199.09|3206.51|3198.81|25
1649499170000|2022-04-09 10:12:50|3206.71|3199.01|3206.79|3199.09|3206.83|3199.13|3206.71|3199.01|19
1649499180000|2022-04-09 10:13:00|3206.78|3199.08|3207.07|3199.37|3207.07|3199.37|3206.73|3199.03|26
1649499190000|2022-04-09 10:13:10|3207.1|3199.4|3207.11|3199.41|3207.13|3199.43|3207.08|3199.38|19
1649499200000|2022-04-09 10:13:20|3207.14|3199.44|3207.22|3199.52|3207.23|3199.53|3207.12|3199.42|8
1649499210000|2022-04-09 10:13:30|3207.39|3199.69|3207.38|3199.68|3207.39|3199.69|3207.35|3199.65|12
1649499220000|2022-04-09 10:13:40|3207.39|3199.69|3207.22|3199.52|3207.39|3199.69|3207.21|3199.51|22
1649499230000|2022-04-09 10:13:50|3207.21|3199.51|3207.23|3199.53|3207.24|3199.54|3207.21|3199.51|21
1649499240000|2022-04-09 10:14:00|3207.21|3199.51|3207.3|3199.6|3207.3|3199.6|3207.21|3199.51|8
1649499250000|2022-04-09 10:14:10|3207.31|3199.61|3208.31|3200.61|3208.61|3200.91|3207.31|3199.61|27
1649499260000|2022-04-09 10:14:20|3208.3|3200.6|3208.42|3200.72|3208.45|3200.75|3208.27|3200.57|21
1649499270000|2022-04-09 10:14:30|3208.43|3200.73|3208.42|3200.72|3208.44|3200.74|3208.36|3200.66|13
1649499280000|2022-04-09 10:14:40|3208.33|3200.63|3207.41|3199.71|3208.33|3200.63|3207.38|3199.68|23
1649499290000|2022-04-09 10:14:50|3207.4|3199.7|3207.54|3199.84|3207.55|3199.85|3207.39|3199.69|20
1649499300000|2022-04-09 10:15:00|3207.55|3199.85|3207.93|3200.23|3207.95|3200.25|3207.55|3199.85|23
1649499310000|2022-04-09 10:15:10|3208.01|3200.31|3208.41|3200.71|3208.47|3200.77|3208.01|3200.31|21
1649499320000|2022-04-09 10:15:20|3208.39|3200.69|3208.53|3200.83|3208.53|3200.83|3208.39|3200.69|19
1649499330000|2022-04-09 10:15:30|3208.54|3200.84|3208.61|3200.91|3208.61|3200.91|3208.39|3200.69|23
1649499340000|2022-04-09 10:15:40|3208.67|3200.97|3208.8|3201.1|3209.1|3201.4|3208.67|3200.97|28
1649499350000|2022-04-09 10:15:50|3208.82|3201.12|3209.12|3201.42|3209.15|3201.45|3208.78|3201.08|24
1649499360000|2022-04-09 10:16:00|3209.13|3201.43|3209.21|3201.51|3209.27|3201.57|3209.1|3201.4|27
1649499370000|2022-04-09 10:16:10|3209.2|3201.5|3209.26|3201.56|3209.26|3201.56|3209.2|3201.5|14
1649499380000|2022-04-09 10:16:20|3209.3|3201.6|3209.21|3201.51|3209.53|3201.83|3209.21|3201.51|28
1649499390000|2022-04-09 10:16:30|3209.25|3201.55|3209|3201.3|3209.25|3201.55|3209|3201.3|8
1649499400000|2022-04-09 10:16:40|3208.9|3201.2|3208.63|3200.93|3208.9|3201.2|3208.62|3200.92|11
1649499410000|2022-04-09 10:16:50|3208.65|3200.95|3208.62|3200.92|3208.65|3200.95|3208.61|3200.91|12
1649499420000|2022-04-09 10:17:00|3208.63|3200.93|3208.64|3200.94|3208.64|3200.94|3208.6|3200.9|7
1649499430000|2022-04-09 10:17:10|3208.67|3200.97|3209.21|3201.51|3209.22|3201.52|3208.62|3200.92|21
1649499440000|2022-04-09 10:17:20|3209.22|3201.52|3209.29|3201.59|3209.35|3201.65|3209.15|3201.45|16
1649499450000|2022-04-09 10:17:30|3209.17|3201.47|3209.15|3201.45|3209.31|3201.61|3209.15|3201.45|15
1649499460000|2022-04-09 10:17:40|3209.23|3201.53|3209.28|3201.58|3209.31|3201.61|3209.16|3201.46|26
1649499470000|2022-04-09 10:17:50|3209.27|3201.57|3209.33|3201.63|3209.36|3201.66|3209.26|3201.56|13
1649499480000|2022-04-09 10:18:00|3209.32|3201.62|3209.39|3201.69|3209.4|3201.7|3209.3|3201.6|20
1649499490000|2022-04-09 10:18:10|3209.38|3201.68|3212.06|3204.36|3212.12|3204.42|3209.32|3201.62|31
1649499500000|2022-04-09 10:18:20|3212.14|3204.44|3212.55|3204.85|3212.66|3204.96|3212.14|3204.44|29
1649499510000|2022-04-09 10:18:30|3212.52|3204.82|3212.79|3205.09|3212.79|3205.09|3212.51|3204.81|29
1649499520000|2022-04-09 10:18:40|3212.62|3204.92|3212.66|3204.96|3213.31|3205.61|3212.62|3204.92|20
1649499530000|2022-04-09 10:18:50|3212.64|3204.94|3212.63|3204.93|3212.73|3205.03|3212.62|3204.92|5
1649499540000|2022-04-09 10:19:00|3212.59|3204.89|3212.54|3204.84|3212.66|3204.96|3212.45|3204.75|25
1649499550000|2022-04-09 10:19:10|3212.55|3204.85|3212.54|3204.84|3212.57|3204.87|3212.5|3204.8|8
1649499560000|2022-04-09 10:19:20|3212.49|3204.79|3212.49|3204.79|3212.55|3204.85|3212.37|3204.67|24
1649499570000|2022-04-09 10:19:30|3212.46|3204.76|3212.85|3205.15|3212.87|3205.17|3212.35|3204.65|36
1649499580000|2022-04-09 10:19:40|3212.81|3205.11|3212.89|3205.19|3212.96|3205.26|3212.81|3205.11|30
1649499590000|2022-04-09 10:19:50|3212.87|3205.17|3213.01|3205.31|3213.85|3206.15|3212.87|3205.17|35
1649499600000|2022-04-09 10:20:00|3212.97|3205.27|3212.98|3205.28|3213.02|3205.32|3212.94|3205.24|25
1649499610000|2022-04-09 10:20:10|3212.97|3205.27|3213.12|3205.42|3213.14|3205.44|3212.89|3205.19|27
1649499620000|2022-04-09 10:20:20|3213.13|3205.43|3212.49|3204.79|3213.14|3205.44|3212.49|3204.79|17
1649499630000|2022-04-09 10:20:30|3212.42|3204.72|3212.27|3204.57|3212.45|3204.75|3212.26|3204.56|30
1649499640000|2022-04-09 10:20:40|3212.33|3204.63|3212.15|3204.45|3212.36|3204.66|3212.14|3204.44|17
1649499650000|2022-04-09 10:20:50|3212.18|3204.48|3211.4|3203.7|3212.18|3204.48|3211.38|3203.68|15
1649499660000|2022-04-09 10:21:00|3211.37|3203.67|3211.45|3203.75|3211.48|3203.78|3211.34|3203.64|14
1649499670000|2022-04-09 10:21:10|3211.49|3203.79|3211.47|3203.77|3211.49|3203.79|3211.45|3203.75|3
1649499680000|2022-04-09 10:21:20|3211.49|3203.79|3210.74|3203.04|3211.49|3203.79|3210.74|3203.04|19
1649499690000|2022-04-09 10:21:30|3210.76|3203.06|3210.62|3202.92|3210.76|3203.06|3210.62|3202.92|6
1649499710000|2022-04-09 10:21:50|3210.67|3202.97|3210.72|3203.02|3210.72|3203.02|3210.62|3202.92|4
1649499720000|2022-04-09 10:22:00|3210.65|3202.95|3210.74|3203.04|3210.82|3203.12|3210.62|3202.92|16
1649499730000|2022-04-09 10:22:10|3210.67|3202.97|3210.71|3203.01|3210.76|3203.06|3210.63|3202.93|12
1649499740000|2022-04-09 10:22:20|3210.66|3202.96|3210.58|3202.88|3210.66|3202.96|3210.51|3202.81|13
1649499750000|2022-04-09 10:22:30|3210.57|3202.87|3210.69|3202.99|3210.69|3202.99|3210.5|3202.8|10
1649499760000|2022-04-09 10:22:40|3210.66|3202.96|3211.15|3203.45|3211.15|3203.45|3210.66|3202.96|16
1649499770000|2022-04-09 10:22:50|3211.18|3203.48|3211.7|3204|3211.72|3204.02|3211.18|3203.48|21
1649499780000|2022-04-09 10:23:00|3211.72|3204.02|3211.62|3203.92|3211.77|3204.07|3211.57|3203.87|14
1649499790000|2022-04-09 10:23:10|3211.55|3203.85|3211.58|3203.88|3211.61|3203.91|3211.55|3203.85|19
1649499800000|2022-04-09 10:23:20|3211.57|3203.87|3211.76|3204.06|3211.98|3204.28|3211.57|3203.87|20
1649499810000|2022-04-09 10:23:30|3211.81|3204.11|3211.75|3204.05|3211.81|3204.11|3211.69|3203.99|23
1649499820000|2022-04-09 10:23:40|3211.73|3204.03|3211.42|3203.72|3211.73|3204.03|3211.32|3203.62|23
1649499830000|2022-04-09 10:23:50|3211.41|3203.71|3211.78|3204.08|3211.84|3204.14|3211.36|3203.66|24
1649499840000|2022-04-09 10:24:00|3211.74|3204.04|3211.42|3203.72|3211.74|3204.04|3211.42|3203.72|18
1649499850000|2022-04-09 10:24:10|3211.45|3203.75|3210.88|3203.18|3211.45|3203.75|3210.88|3203.18|23
1649499860000|2022-04-09 10:24:20|3210.84|3203.14|3209.54|3201.84|3210.84|3203.14|3209.49|3201.79|23
1649499870000|2022-04-09 10:24:30|3209.53|3201.83|3209.43|3201.73|3209.53|3201.83|3209.3|3201.6|15
1649499880000|2022-04-09 10:24:40|3209.42|3201.72|3209.38|3201.68|3209.42|3201.72|3209.33|3201.63|21
1649499890000|2022-04-09 10:24:50|3209.32|3201.62|3209.36|3201.66|3209.38|3201.68|3209.32|3201.62|21
1649499900000|2022-04-09 10:25:00|3209.35|3201.65|3209.27|3201.57|3209.35|3201.65|3209.19|3201.49|15
1649499910000|2022-04-09 10:25:10|3209.3|3201.6|3207.98|3200.28|3209.3|3201.6|3207.93|3200.23|28
1649499920000|2022-04-09 10:25:20|3207.99|3200.29|3206.6|3198.9|3207.99|3200.29|3206.57|3198.87|23
1649499930000|2022-04-09 10:25:30|3206.56|3198.86|3206.42|3198.72|3206.83|3199.13|3206.35|3198.65|32
1649499940000|2022-04-09 10:25:40|3206.44|3198.74|3205.59|3197.89|3206.5|3198.8|3205.59|3197.89|26
1649499950000|2022-04-09 10:25:50|3205.6|3197.9|3205.43|3197.73|3205.63|3197.93|3204.67|3196.97|28
1649499960000|2022-04-09 10:26:00|3205.41|3197.71|3205.72|3198.02|3205.73|3198.03|3205.35|3197.65|20
1649499970000|2022-04-09 10:26:10|3205.69|3197.99|3205.7|3198|3205.94|3198.24|3205.52|3197.82|31
1649499980000|2022-04-09 10:26:20|3205.72|3198.02|3205.82|3198.12|3205.84|3198.14|3205.69|3197.99|21
1649499990000|2022-04-09 10:26:30|3205.83|3198.13|3205.95|3198.25|3205.99|3198.29|3205.83|3198.13|19
1649500000000|2022-04-09 10:26:40|3205.98|3198.28|3205.98|3198.28|3206|3198.3|3205.93|3198.23|17
1649500010000|2022-04-09 10:26:50|3206.22|3198.52|3207.4|3199.7|3207.45|3199.75|3206.22|3198.52|21
1649500020000|2022-04-09 10:27:00|3207.36|3199.66|3207.07|3199.37|3207.36|3199.66|3207.07|3199.37|23
1649500030000|2022-04-09 10:27:10|3207.1|3199.4|3206.04|3198.34|3207.1|3199.4|3205.99|3198.29|26
1649500040000|2022-04-09 10:27:20|3206.01|3198.31|3205.99|3198.29|3206.04|3198.34|3205.96|3198.26|14
1649500050000|2022-04-09 10:27:30|3205.98|3198.28|3206.13|3198.43|3206.13|3198.43|3205.95|3198.25|23
1649500060000|2022-04-09 10:27:40|3206.14|3198.44|3206.18|3198.48|3206.21|3198.51|3206.14|3198.44|17
1649500070000|2022-04-09 10:27:50|3206.2|3198.5|3205.94|3198.24|3206.2|3198.5|3205.91|3198.21|29
1649500080000|2022-04-09 10:28:00|3205.93|3198.23|3205.62|3197.92|3205.99|3198.29|3205.62|3197.92|31
1649500090000|2022-04-09 10:28:10|3205.66|3197.96|3205.08|3197.38|3205.69|3197.99|3205.07|3197.37|24
1649500100000|2022-04-09 10:28:20|3205.15|3197.45|3205.04|3197.34|3205.27|3197.57|3205.04|3197.34|31
1649500110000|2022-04-09 10:28:30|3205.03|3197.33|3205.09|3197.39|3205.24|3197.54|3205.03|3197.33|27
1649500120000|2022-04-09 10:28:40|3205.08|3197.38|3205.11|3197.41|3205.19|3197.49|3205.06|3197.36|16
1649500130000|2022-04-09 10:28:50|3205.1|3197.4|3204.98|3197.28|3205.12|3197.42|3204.97|3197.27|26
1649500140000|2022-04-09 10:29:00|3204.97|3197.27|3204.96|3197.26|3205|3197.3|3204.96|3197.26|17
1649500150000|2022-04-09 10:29:10|3204.98|3197.28|3205.11|3197.41|3205.14|3197.44|3204.97|3197.27|18
1649500160000|2022-04-09 10:29:20|3205.1|3197.4|3205.23|3197.53|3205.26|3197.56|3205.01|3197.31|16
1649500170000|2022-04-09 10:29:30|3205.24|3197.54|3205.66|3197.96|3205.96|3198.26|3205.23|3197.53|24
1649500180000|2022-04-09 10:29:40|3205.65|3197.95|3205.72|3198.02|3205.72|3198.02|3205.65|3197.95|13
1649500190000|2022-04-09 10:29:50|3205.66|3197.96|3204.81|3197.11|3205.66|3197.96|3204.69|3196.99|26
1649500200000|2022-04-09 10:30:00|3204.76|3197.06|3205.92|3198.22|3205.98|3198.28|3204.68|3196.98|27
1649500210000|2022-04-09 10:30:10|3206|3198.3|3205.79|3198.09|3206.12|3198.42|3205.79|3198.09|33
1649500220000|2022-04-09 10:30:20|3205.78|3198.08|3205.54|3197.84|3205.8|3198.1|3205.47|3197.77|29
1649500230000|2022-04-09 10:30:30|3205.53|3197.83|3205.18|3197.48|3205.57|3197.87|3205.18|3197.48|28
1649500240000|2022-04-09 10:30:40|3205.14|3197.44|3204.98|3197.28|3205.21|3197.51|3204.98|3197.28|16
1649500250000|2022-04-09 10:30:50|3205|3197.3|3205.14|3197.44|3205.16|3197.46|3204.75|3197.05|21
1649500260000|2022-04-09 10:31:00|3205.13|3197.43|3205.13|3197.43|3205.2|3197.5|3205|3197.3|19
1649500270000|2022-04-09 10:31:10|3205.07|3197.37|3204.98|3197.28|3205.11|3197.41|3204.94|3197.24|28
1649500280000|2022-04-09 10:31:20|3204.96|3197.26|3204.88|3197.18|3204.97|3197.27|3204.86|3197.16|27
1649500290000|2022-04-09 10:31:30|3204.93|3197.23|3204.8|3197.1|3204.93|3197.23|3204.76|3197.06|25
1649500300000|2022-04-09 10:31:40|3204.81|3197.11|3204.7|3197|3204.86|3197.16|3204.7|3197|20
1649500310000|2022-04-09 10:31:50|3204.69|3196.99|3204.33|3196.63|3204.69|3196.99|3204.29|3196.59|26
1649500320000|2022-04-09 10:32:00|3204.31|3196.61|3200.84|3193.14|3204.31|3196.61|3200.84|3193.14|38
1649500330000|2022-04-09 10:32:10|3200.45|3192.75|3201.53|3193.83|3201.53|3193.83|3198.79|3191.09|35
1649500340000|2022-04-09 10:32:20|3201.61|3193.91|3202.78|3195.08|3202.9|3195.2|3201.61|3193.91|27
1649500350000|2022-04-09 10:32:30|3202.77|3195.07|3202.41|3194.71|3202.8|3195.1|3202.38|3194.68|27
1649500360000|2022-04-09 10:32:40|3202.4|3194.7|3204.61|3196.91|3204.66|3196.96|3201.93|3194.23|36
1649500370000|2022-04-09 10:32:50|3205.13|3197.43|3205.14|3197.44|3205.76|3198.06|3204.96|3197.26|33
1649500380000|2022-04-09 10:33:00|3205.13|3197.43|3205.09|3197.39|3205.14|3197.44|3204.82|3197.12|25
1649500390000|2022-04-09 10:33:10|3205.07|3197.37|3204.89|3197.19|3205.11|3197.41|3204.81|3197.11|16
1649500400000|2022-04-09 10:33:20|3204.87|3197.17|3204.85|3197.15|3204.87|3197.17|3204.82|3197.12|10
1649500410000|2022-04-09 10:33:30|3205.01|3197.31|3205.38|3197.68|3205.38|3197.68|3204.98|3197.28|19
1649500420000|2022-04-09 10:33:40|3205.42|3197.72|3206.51|3198.81|3206.51|3198.81|3205.42|3197.72|28
1649500430000|2022-04-09 10:33:50|3206.66|3198.96|3208.04|3200.34|3208.07|3200.37|3206.66|3198.96|33
1649500440000|2022-04-09 10:34:00|3208.02|3200.32|3211.34|3203.64|3211.6|3203.9|3208.02|3200.32|35
1649500450000|2022-04-09 10:34:10|3211.21|3203.51|3212.28|3204.58|3212.72|3205.02|3210.77|3203.07|36
1649500460000|2022-04-09 10:34:20|3211.99|3204.29|3212.3|3204.6|3212.4|3204.7|3211.58|3203.88|29
1649500470000|2022-04-09 10:34:30|3212.33|3204.63|3212.35|3204.65|3212.46|3204.76|3212.06|3204.36|30
1649500480000|2022-04-09 10:34:40|3212.33|3204.63|3212.5|3204.8|3212.74|3205.04|3212.27|3204.57|16
1649500490000|2022-04-09 10:34:50|3212.57|3204.87|3213.19|3205.49|3213.2|3205.5|3212.03|3204.33|34
1649500500000|2022-04-09 10:35:00|3213.23|3205.53|3212.32|3204.62|3213.4|3205.7|3212.16|3204.46|34
1649500510000|2022-04-09 10:35:10|3212.33|3204.63|3214.2|3206.5|3214.7|3207|3212.08|3204.38|35
1649500520000|2022-04-09 10:35:20|3214.22|3206.52|3213.67|3205.97|3214.25|3206.55|3213.67|3205.97|31
1649500530000|2022-04-09 10:35:30|3213.39|3205.69|3212.69|3204.99|3213.65|3205.95|3212.68|3204.98|35
1649500540000|2022-04-09 10:35:40|3212.76|3205.06|3212.85|3205.15|3212.93|3205.23|3212.67|3204.97|29
1649500550000|2022-04-09 10:35:50|3212.82|3205.12|3213.41|3205.71|3213.43|3205.73|3212.8|3205.1|26
1649500560000|2022-04-09 10:36:00|3213.38|3205.68|3213.14|3205.44|3213.43|3205.73|3213.14|3205.44|31
1649500570000|2022-04-09 10:36:10|3213.1|3205.4|3213.14|3205.44|3213.14|3205.44|3213.02|3205.32|19
1649500580000|2022-04-09 10:36:20|3213.56|3205.86|3213|3205.3|3213.6|3205.9|3212.96|3205.26|27
1649500590000|2022-04-09 10:36:30|3213.01|3205.31|3213|3205.3|3213.03|3205.33|3212.96|3205.26|26
1649500600000|2022-04-09 10:36:40|3212.99|3205.29|3213.2|3205.5|3213.2|3205.5|3212.98|3205.28|21
1649500610000|2022-04-09 10:36:50|3213.24|3205.54|3213.54|3205.84|3213.63|3205.93|3213.24|3205.54|20
1649500620000|2022-04-09 10:37:00|3213.6|3205.9|3212.7|3205|3213.6|3205.9|3212.65|3204.95|30
1649500630000|2022-04-09 10:37:10|3212.66|3204.96|3212.45|3204.75|3212.76|3205.06|3212.45|3204.75|22
1649500640000|2022-04-09 10:37:20|3212.43|3204.73|3212.87|3205.17|3212.87|3205.17|3212.43|3204.73|22
1649500650000|2022-04-09 10:37:30|3212.85|3205.15|3212.85|3205.15|3212.88|3205.18|3212.85|3205.15|18
1649500660000|2022-04-09 10:37:40|3212.86|3205.16|3212.75|3205.05|3212.88|3205.18|3212.72|3205.02|25
1649500670000|2022-04-09 10:37:50|3212.68|3204.98|3212.75|3205.05|3212.83|3205.13|3212.65|3204.95|11
1649500680000|2022-04-09 10:38:00|3212.54|3204.84|3212.03|3204.33|3212.54|3204.84|3211.85|3204.15|30
1649500690000|2022-04-09 10:38:10|3212|3204.3|3211.71|3204.01|3212.01|3204.31|3211.67|3203.97|27
1649500700000|2022-04-09 10:38:20|3211.61|3203.91|3210.57|3202.87|3211.61|3203.91|3210.49|3202.79|33
1649500710000|2022-04-09 10:38:30|3210.5|3202.8|3210.27|3202.57|3210.57|3202.87|3210.25|3202.55|25
1649500720000|2022-04-09 10:38:40|3210.26|3202.56|3211.19|3203.49|3211.27|3203.57|3210.26|3202.56|27
1649500730000|2022-04-09 10:38:50|3211.17|3203.47|3211.22|3203.52|3211.23|3203.53|3211.1|3203.4|21
1649500740000|2022-04-09 10:39:00|3211.23|3203.53|3212.32|3204.62|3212.33|3204.63|3211.23|3203.53|27
1649500750000|2022-04-09 10:39:10|3212.33|3204.63|3213.08|3205.38|3213.77|3206.07|3212.29|3204.59|25
1649500760000|2022-04-09 10:39:20|3213.07|3205.37|3212.88|3205.18|3213.07|3205.37|3212.51|3204.81|25
1649500770000|2022-04-09 10:39:30|3212.9|3205.2|3213.03|3205.33|3213.09|3205.39|3212.86|3205.16|23
1649500780000|2022-04-09 10:39:40|3213.15|3205.45|3213.5|3205.8|3213.77|3206.07|3213.15|3205.45|30
1649500790000|2022-04-09 10:39:50|3213.51|3205.81|3213.69|3205.99|3213.69|3205.99|3213.48|3205.78|27
1649500800000|2022-04-09 10:40:00|3213.66|3205.96|3214.41|3206.71|3214.48|3206.78|3213.47|3205.77|31
1649500810000|2022-04-09 10:40:10|3214.38|3206.68|3213.71|3206.01|3214.52|3206.82|3213.71|3206.01|28
1649500820000|2022-04-09 10:40:20|3213.82|3206.12|3214.71|3207.01|3214.82|3207.12|3213.8|3206.1|20
1649500830000|2022-04-09 10:40:30|3214.7|3207|3214.7|3207|3214.73|3207.03|3214.65|3206.95|24
1649500840000|2022-04-09 10:40:40|3214.71|3207.01|3214.88|3207.18|3214.89|3207.19|3214.62|3206.92|29
1649500850000|2022-04-09 10:40:50|3214.96|3207.26|3213.67|3205.97|3215.12|3207.42|3213.67|3205.97|23
1649500860000|2022-04-09 10:41:00|3213.62|3205.92|3213.67|3205.97|3213.67|3205.97|3213.29|3205.59|27
1649500870000|2022-04-09 10:41:10|3213.68|3205.98|3213.74|3206.04|3213.74|3206.04|3213.67|3205.97|14
1649500880000|2022-04-09 10:41:20|3213.7|3206|3214.74|3207.04|3214.74|3207.04|3213.7|3206|25
1649500890000|2022-04-09 10:41:30|3214.68|3206.98|3215.67|3207.97|3215.71|3208.01|3214.68|3206.98|23
1649500900000|2022-04-09 10:41:40|3215.69|3207.99|3216.1|3208.4|3216.1|3208.4|3215.65|3207.95|22
1649500910000|2022-04-09 10:41:50|3216.12|3208.42|3216.05|3208.35|3216.12|3208.42|3215.85|3208.15|28
1649500920000|2022-04-09 10:42:00|3216.07|3208.37|3215.79|3208.09|3216.46|3208.76|3215.79|3208.09|34
1649500930000|2022-04-09 10:42:10|3215.73|3208.03|3215.72|3208.02|3215.78|3208.08|3215.64|3207.94|28
1649500940000|2022-04-09 10:42:20|3215.8|3208.1|3215.44|3207.74|3215.85|3208.15|3215.4|3207.7|18
1649500950000|2022-04-09 10:42:30|3215.45|3207.75|3214.4|3206.7|3215.5|3207.8|3214.38|3206.68|33
1649500960000|2022-04-09 10:42:40|3214.38|3206.68|3213.66|3205.96|3214.42|3206.72|3213.66|3205.96|26
1649500970000|2022-04-09 10:42:50|3213.64|3205.94|3213.89|3206.19|3213.94|3206.24|3213.38|3205.68|33
1649500980000|2022-04-09 10:43:00|3213.91|3206.21|3212.42|3204.72|3213.91|3206.21|3212.34|3204.64|28
1649500990000|2022-04-09 10:43:10|3212.37|3204.67|3213.49|3205.79|3213.52|3205.82|3212.33|3204.63|32
1649501000000|2022-04-09 10:43:20|3213.5|3205.8|3213.51|3205.81|3213.51|3205.81|3213.47|3205.77|22
1649501010000|2022-04-09 10:43:30|3213.49|3205.79|3213.47|3205.77|3213.49|3205.79|3213.42|3205.72|22
1649501020000|2022-04-09 10:43:40|3213.48|3205.78|3213.37|3205.67|3213.5|3205.8|3213.36|3205.66|23
1649501030000|2022-04-09 10:43:50|3213.35|3205.65|3213.42|3205.72|3213.43|3205.73|3213.32|3205.62|25
1649501040000|2022-04-09 10:44:00|3213.41|3205.71|3213.49|3205.79|3213.52|3205.82|3213.4|3205.7|25
1649501050000|2022-04-09 10:44:10|3213.52|3205.82|3213.6|3205.9|3213.67|3205.97|3213.41|3205.71|25
1649501060000|2022-04-09 10:44:20|3213.69|3205.99|3213.75|3206.05|3213.76|3206.06|3213.69|3205.99|26
1649501070000|2022-04-09 10:44:30|3213.74|3206.04|3213.72|3206.02|3213.75|3206.05|3213.53|3205.83|23
1649501080000|2022-04-09 10:44:40|3213.76|3206.06|3213.71|3206.01|3213.76|3206.06|3213.68|3205.98|17
1649501090000|2022-04-09 10:44:50|3213.7|3206|3213.76|3206.06|3213.76|3206.06|3213.7|3206|20
1649501100000|2022-04-09 10:45:00|3213.75|3206.05|3213.76|3206.06|3213.77|3206.07|3213.71|3206.01|26
1649501110000|2022-04-09 10:45:10|3213.75|3206.05|3213.71|3206.01|3213.76|3206.06|3213.7|3206|15
1649501120000|2022-04-09 10:45:20|3213.72|3206.02|3213.75|3206.05|3213.76|3206.06|3213.72|3206.02|14
1649501130000|2022-04-09 10:45:30|3213.76|3206.06|3213.88|3206.18|3213.9|3206.2|3213.74|3206.04|20
1649501140000|2022-04-09 10:45:40|3213.78|3206.08|3213.03|3205.33|3213.78|3206.08|3213.02|3205.32|33
1649501150000|2022-04-09 10:45:50|3213.02|3205.32|3211.92|3204.22|3213.02|3205.32|3211.46|3203.76|35
1649501160000|2022-04-09 10:46:00|3211.82|3204.12|3211.35|3203.65|3211.88|3204.18|3211.35|3203.65|26
1649501170000|2022-04-09 10:46:10|3211.38|3203.68|3209.71|3202.01|3211.38|3203.68|3209.7|3202|35
1649501180000|2022-04-09 10:46:20|3209.7|3202|3209.18|3201.48|3209.71|3202.01|3209.04|3201.34|31
1649501190000|2022-04-09 10:46:30|3209.15|3201.45|3209.53|3201.83|3209.9|3202.2|3209.15|3201.45|29
1649501200000|2022-04-09 10:46:40|3209.57|3201.87|3209.89|3202.19|3209.93|3202.23|3209.52|3201.82|24
1649501210000|2022-04-09 10:46:50|3209.9|3202.2|3210|3202.3|3210.07|3202.37|3209.81|3202.11|32
1649501220000|2022-04-09 10:47:00|3209.98|3202.28|3209.28|3201.58|3210.07|3202.37|3209.28|3201.58|28
1649501230000|2022-04-09 10:47:10|3209.32|3201.62|3210.02|3202.32|3210.07|3202.37|3209.18|3201.48|31
1649501240000|2022-04-09 10:47:20|3210.15|3202.45|3212.5|3204.8|3212.5|3204.8|3210.15|3202.45|27
1649501250000|2022-04-09 10:47:30|3212.48|3204.78|3212.66|3204.96|3213|3205.3|3212.48|3204.78|23
1649501260000|2022-04-09 10:47:40|3212.68|3204.98|3211.55|3203.85|3212.68|3204.98|3211.35|3203.65|35
1649501270000|2022-04-09 10:47:50|3211.45|3203.75|3212.21|3204.51|3212.21|3204.51|3210.95|3203.25|36
1649501280000|2022-04-09 10:48:00|3212.29|3204.59|3211.5|3203.8|3212.29|3204.59|3211.5|3203.8|31
1649501290000|2022-04-09 10:48:10|3211.46|3203.76|3210.99|3203.29|3211.46|3203.76|3210.99|3203.29|23
1649501300000|2022-04-09 10:48:20|3211.04|3203.34|3211.24|3203.54|3211.24|3203.54|3210.99|3203.29|32
1649501310000|2022-04-09 10:48:30|3211.23|3203.53|3210.51|3202.81|3211.28|3203.58|3210.51|3202.81|22
1649501320000|2022-04-09 10:48:40|3210.46|3202.76|3210.4|3202.7|3210.5|3202.8|3210.27|3202.57|30
1649501330000|2022-04-09 10:48:50|3210.38|3202.68|3210.36|3202.66|3210.48|3202.78|3210.31|3202.61|18
1649501340000|2022-04-09 10:49:00|3210.33|3202.63|3210.3|3202.6|3210.43|3202.73|3210.25|3202.55|14
1649501350000|2022-04-09 10:49:10|3210.31|3202.61|3211.08|3203.38|3211.2|3203.5|3210.3|3202.6|29
1649501360000|2022-04-09 10:49:20|3211.04|3203.34|3211.14|3203.44|3211.17|3203.47|3211.04|3203.34|14
1649501370000|2022-04-09 10:49:30|3211.16|3203.46|3210.99|3203.29|3211.16|3203.46|3210.95|3203.25|21
1649501380000|2022-04-09 10:49:40|3211|3203.3|3210.54|3202.84|3211.03|3203.33|3210.49|3202.79|27
1649501390000|2022-04-09 10:49:50|3210.53|3202.83|3210.25|3202.55|3210.53|3202.83|3209.44|3201.74|32
1649501400000|2022-04-09 10:50:00|3210.35|3202.65|3210.42|3202.72|3210.51|3202.81|3210.3|3202.6|24
1649501410000|2022-04-09 10:50:10|3210.48|3202.78|3210.5|3202.8|3210.97|3203.27|3210.41|3202.71|34
1649501420000|2022-04-09 10:50:20|3210.47|3202.77|3210.2|3202.5|3210.47|3202.77|3210.18|3202.48|33
1649501430000|2022-04-09 10:50:30|3210.21|3202.51|3210.3|3202.6|3210.32|3202.62|3210.11|3202.41|20
1649501440000|2022-04-09 10:50:40|3210.29|3202.59|3209.89|3202.19|3210.31|3202.61|3209.89|3202.19|18
1649501450000|2022-04-09 10:50:50|3209.87|3202.17|3209.75|3202.05|3209.87|3202.17|3209.68|3201.98|17
1649501460000|2022-04-09 10:51:00|3209.73|3202.03|3209.88|3202.18|3209.88|3202.18|3209.67|3201.97|29
1649501470000|2022-04-09 10:51:10|3209.8|3202.1|3209.79|3202.09|3209.91|3202.21|3209.74|3202.04|28
1649501480000|2022-04-09 10:51:20|3209.78|3202.08|3209.15|3201.45|3209.78|3202.08|3209.11|3201.41|18
1649501490000|2022-04-09 10:51:30|3209.03|3201.33|3209.14|3201.44|3209.15|3201.45|3209.01|3201.31|22
1649501500000|2022-04-09 10:51:40|3209.09|3201.39|3209.54|3201.84|3209.68|3201.98|3209.09|3201.39|24
1649501510000|2022-04-09 10:51:50|3209.55|3201.85|3209.7|3202|3209.75|3202.05|3209.5|3201.8|28
1649501520000|2022-04-09 10:52:00|3209.73|3202.03|3210.87|3203.17|3210.88|3203.18|3209.67|3201.97|30
1649501530000|2022-04-09 10:52:10|3210.88|3203.18|3211.98|3204.28|3211.98|3204.28|3210.86|3203.16|19
1649501540000|2022-04-09 10:52:20|3212|3204.3|3212.66|3204.96|3212.66|3204.96|3211.99|3204.29|26
1649501550000|2022-04-09 10:52:30|3212.63|3204.93|3213.3|3205.6|3213.3|3205.6|3212.58|3204.88|22
1649501560000|2022-04-09 10:52:40|3213.29|3205.59|3212.34|3204.64|3213.29|3205.59|3212.34|3204.64|30
1649501570000|2022-04-09 10:52:50|3212.31|3204.61|3212.14|3204.44|3212.31|3204.61|3211.96|3204.26|28
1649501580000|2022-04-09 10:53:00|3212.16|3204.46|3211.45|3203.75|3212.18|3204.48|3211.4|3203.7|23
1649501590000|2022-04-09 10:53:10|3211.43|3203.73|3211.45|3203.75|3211.5|3203.8|3211.28|3203.58|26
1649501600000|2022-04-09 10:53:20|3211.47|3203.77|3211.92|3204.22|3211.95|3204.25|3211.35|3203.65|28
1649501610000|2022-04-09 10:53:30|3211.94|3204.24|3212.09|3204.39|3212.09|3204.39|3211.92|3204.22|25
1649501620000|2022-04-09 10:53:40|3212.08|3204.38|3212.32|3204.62|3212.7|3205|3212.08|3204.38|30
1649501630000|2022-04-09 10:53:50|3212.27|3204.57|3211.41|3203.71|3212.27|3204.57|3211.17|3203.47|35
1649501640000|2022-04-09 10:54:00|3211.38|3203.68|3211.25|3203.55|3211.38|3203.68|3211.22|3203.52|20
1649501650000|2022-04-09 10:54:10|3211.26|3203.56|3211.06|3203.36|3211.29|3203.59|3210.95|3203.25|26
1649501660000|2022-04-09 10:54:20|3211.09|3203.39|3210.88|3203.18|3211.09|3203.39|3210.84|3203.14|25
1649501670000|2022-04-09 10:54:30|3210.9|3203.2|3210.12|3202.42|3210.94|3203.24|3210.1|3202.4|28
1649501680000|2022-04-09 10:54:40|3210.11|3202.41|3210.11|3202.41|3210.14|3202.44|3210.09|3202.39|20
1649501690000|2022-04-09 10:54:50|3210.1|3202.4|3210.12|3202.42|3210.14|3202.44|3210.05|3202.35|20
1649501700000|2022-04-09 10:55:00|3210.06|3202.36|3210.53|3202.83|3210.53|3202.83|3209.99|3202.29|29
1649501710000|2022-04-09 10:55:10|3210.49|3202.79|3210.79|3203.09|3210.82|3203.12|3210.49|3202.79|23
1649501720000|2022-04-09 10:55:20|3210.8|3203.1|3211.52|3203.82|3211.52|3203.82|3210.63|3202.93|29
1649501730000|2022-04-09 10:55:30|3211.5|3203.8|3212.13|3204.43|3212.15|3204.45|3211.5|3203.8|28
1649501740000|2022-04-09 10:55:40|3212.12|3204.42|3211.97|3204.27|3212.17|3204.47|3211.96|3204.26|24
1649501750000|2022-04-09 10:55:50|3212.01|3204.31|3212.03|3204.33|3212.04|3204.34|3211.96|3204.26|23
1649501760000|2022-04-09 10:56:00|3212.04|3204.34|3211.79|3204.09|3212.06|3204.36|3211.76|3204.06|30
1649501770000|2022-04-09 10:56:10|3211.77|3204.07|3212.05|3204.35|3212.06|3204.36|3211.58|3203.88|19
1649501780000|2022-04-09 10:56:20|3212.06|3204.36|3212.35|3204.65|3212.35|3204.65|3212.04|3204.34|8
1649501790000|2022-04-09 10:56:30|3212.47|3204.77|3213.09|3205.39|3213.09|3205.39|3212.33|3204.63|22
1649501800000|2022-04-09 10:56:40|3213.12|3205.42|3213.2|3205.5|3213.3|3205.6|3213.12|3205.42|23
1649501810000|2022-04-09 10:56:50|3213.25|3205.55|3212.89|3205.19|3213.37|3205.67|3212.89|3205.19|29
1649501820000|2022-04-09 10:57:00|3212.88|3205.18|3213.06|3205.36|3213.06|3205.36|3212.88|3205.18|13
1649501830000|2022-04-09 10:57:10|3213.05|3205.35|3213.38|3205.68|3213.41|3205.71|3213.05|3205.35|18
1649501840000|2022-04-09 10:57:20|3213.31|3205.61|3213.34|3205.64|3213.38|3205.68|3213.21|3205.51|9
1649501850000|2022-04-09 10:57:30|3213.38|3205.68|3213.31|3205.61|3213.38|3205.68|3213.31|3205.61|8
1649501860000|2022-04-09 10:57:40|3213.38|3205.68|3213.21|3205.51|3213.38|3205.68|3213.21|3205.51|13
1649501870000|2022-04-09 10:57:50|3213.31|3205.61|3213.31|3205.61|3213.38|3205.68|3213.2|3205.5|18
1649501880000|2022-04-09 10:58:00|3213.27|3205.57|3213.19|3205.49|3213.38|3205.68|3213.18|3205.48|17
1649501890000|2022-04-09 10:58:10|3213.21|3205.51|3213.21|3205.51|3213.35|3205.65|3213.19|3205.49|17
1649501900000|2022-04-09 10:58:20|3213.24|3205.54|3213.15|3205.45|3213.24|3205.54|3213.12|3205.42|13
1649501910000|2022-04-09 10:58:30|3213.12|3205.42|3212.82|3205.12|3213.15|3205.45|3212.82|3205.12|16
1649501920000|2022-04-09 10:58:40|3212.84|3205.14|3213.51|3205.81|3213.51|3205.81|3212.73|3205.03|26
1649501930000|2022-04-09 10:58:50|3213.45|3205.75|3213.72|3206.02|3213.72|3206.02|3213.45|3205.75|24
1649501940000|2022-04-09 10:59:00|3213.68|3205.98|3213.91|3206.21|3213.91|3206.21|3213.59|3205.89|14
1649501950000|2022-04-09 10:59:10|3213.88|3206.18|3213.95|3206.25|3213.96|3206.26|3213.87|3206.17|14
1649501960000|2022-04-09 10:59:20|3213.92|3206.22|3213.87|3206.17|3213.96|3206.26|3213.87|3206.17|22
1649501970000|2022-04-09 10:59:30|3213.89|3206.19|3214.29|3206.59|3214.29|3206.59|3213.82|3206.12|25
1649501980000|2022-04-09 10:59:40|3214.35|3206.65|3215.44|3207.74|3215.44|3207.74|3214.35|3206.65|30
1649501990000|2022-04-09 10:59:50|3215.41|3207.71|3215.49|3207.79|3215.53|3207.83|3215.39|3207.69|15
1649502000000|2022-04-09 11:00:00|3215.47|3207.77|3215.61|3207.91|3215.65|3207.95|3215.43|3207.73|32
1649502010000|2022-04-09 11:00:10|3215.62|3207.92|3215.65|3207.95|3215.74|3208.04|3215.56|3207.86|23
1649502020000|2022-04-09 11:00:20|3215.59|3207.89|3215.69|3207.99|3215.69|3207.99|3215.56|3207.86|24
1649502030000|2022-04-09 11:00:30|3215.6|3207.9|3214.58|3206.88|3216.03|3208.33|3214.58|3206.88|30
1649502040000|2022-04-09 11:00:40|3214.6|3206.9|3214.91|3207.21|3215.12|3207.42|3214.55|3206.85|32
1649502050000|2022-04-09 11:00:50|3214.84|3207.14|3213.96|3206.26|3214.84|3207.14|3213.96|3206.26|34
1649502060000|2022-04-09 11:01:00|3213.98|3206.28|3213.15|3205.45|3213.99|3206.29|3213.15|3205.45|29
1649502070000|2022-04-09 11:01:10|3213.16|3205.46|3211.36|3203.66|3213.18|3205.48|3211.36|3203.66|31
1649502080000|2022-04-09 11:01:20|3211.28|3203.58|3212.14|3204.44|3212.2|3204.5|3211.27|3203.57|23
1649502090000|2022-04-09 11:01:30|3212.12|3204.42|3211.54|3203.84|3212.18|3204.48|3211.54|3203.84|27
1649502100000|2022-04-09 11:01:40|3211.6|3203.9|3212.64|3204.94|3212.64|3204.94|3211.6|3203.9|24
1649502110000|2022-04-09 11:01:50|3212.62|3204.92|3213.45|3205.75|3213.58|3205.88|3212.62|3204.92|28
1649502120000|2022-04-09 11:02:00|3213.46|3205.76|3212.99|3205.29|3213.51|3205.81|3212.98|3205.28|25
1649502130000|2022-04-09 11:02:10|3213|3205.3|3213.9|3206.2|3213.96|3206.26|3212.98|3205.28|32
1649502140000|2022-04-09 11:02:20|3213.96|3206.26|3215.05|3207.35|3215.05|3207.35|3213.9|3206.2|25
1649502150000|2022-04-09 11:02:30|3215.04|3207.34|3215.14|3207.44|3215.19|3207.49|3214.55|3206.85|23
1649502160000|2022-04-09 11:02:40|3214.94|3207.24|3214.93|3207.23|3214.97|3207.27|3214.93|3207.23|21
1649502170000|2022-04-09 11:02:50|3214.92|3207.22|3215.39|3207.69|3215.39|3207.69|3214.89|3207.19|26
1649502180000|2022-04-09 11:03:00|3215.37|3207.67|3215.35|3207.65|3215.39|3207.69|3215.29|3207.59|18
1649502190000|2022-04-09 11:03:10|3215.36|3207.66|3215.55|3207.85|3215.61|3207.91|3215.36|3207.66|27
1649502200000|2022-04-09 11:03:20|3215.57|3207.87|3215.05|3207.35|3215.62|3207.92|3215.05|3207.35|25
1649502210000|2022-04-09 11:03:30|3215.06|3207.36|3215.43|3207.73|3215.43|3207.73|3214.95|3207.25|29
1649502220000|2022-04-09 11:03:40|3215.4|3207.7|3213.88|3206.18|3215.43|3207.73|3213.88|3206.18|22
1649502230000|2022-04-09 11:03:50|3213.78|3206.08|3213.4|3205.7|3214.59|3206.89|3213.4|3205.7|35
1649502240000|2022-04-09 11:04:00|3213.39|3205.69|3213.89|3206.19|3213.92|3206.22|3213.37|3205.67|30
1649502250000|2022-04-09 11:04:10|3213.9|3206.2|3213.57|3205.87|3213.98|3206.28|3213.56|3205.86|24
1649502260000|2022-04-09 11:04:20|3213.3|3205.6|3213.13|3205.43|3213.38|3205.68|3213.08|3205.38|23
1649502270000|2022-04-09 11:04:30|3213.14|3205.44|3213.51|3205.81|3213.59|3205.89|3213.07|3205.37|26
1649502280000|2022-04-09 11:04:40|3213.5|3205.8|3213.38|3205.68|3213.59|3205.89|3213.38|3205.68|25
1649502290000|2022-04-09 11:04:50|3213.39|3205.69|3213.37|3205.67|3213.55|3205.85|3213.37|3205.67|18
1649502300000|2022-04-09 11:05:00|3213.41|3205.71|3213.14|3205.44|3213.41|3205.71|3213.09|3205.39|25
1649502310000|2022-04-09 11:05:10|3213.15|3205.45|3214.36|3206.66|3214.55|3206.85|3213.14|3205.44|33
1649502320000|2022-04-09 11:05:20|3214.31|3206.61|3214.07|3206.37|3214.31|3206.61|3214.07|3206.37|13
1649502330000|2022-04-09 11:05:30|3214.06|3206.36|3214.03|3206.33|3214.11|3206.41|3214.03|3206.33|5
1649502340000|2022-04-09 11:05:40|3213.96|3206.26|3213.86|3206.16|3213.96|3206.26|3213.65|3205.95|20
1649502350000|2022-04-09 11:05:50|3213.87|3206.17|3213.86|3206.16|3213.87|3206.17|3213.84|3206.14|14
1649502360000|2022-04-09 11:06:00|3213.88|3206.18|3213.9|3206.2|3213.9|3206.2|3213.86|3206.16|10
1649502370000|2022-04-09 11:06:10|3214|3206.3|3214.61|3206.91|3214.62|3206.92|3214|3206.3|12
1649502380000|2022-04-09 11:06:20|3214.63|3206.93|3213.7|3206|3214.63|3206.93|3213.7|3206|27
1649502390000|2022-04-09 11:06:30|3213.65|3205.95|3214.37|3206.67|3214.37|3206.67|3213.63|3205.93|32
1649502400000|2022-04-09 11:06:40|3214.43|3206.73|3214.49|3206.79|3214.49|3206.79|3214.35|3206.65|16
1649502410000|2022-04-09 11:06:50|3214.51|3206.81|3214.37|3206.67|3214.81|3207.11|3214.37|3206.67|24
1649502420000|2022-04-09 11:07:00|3214.44|3206.74|3214.32|3206.62|3214.44|3206.74|3214.31|3206.61|25
1649502430000|2022-04-09 11:07:10|3214.36|3206.66|3214.58|3206.88|3214.64|3206.94|3214.36|3206.66|27
1649502440000|2022-04-09 11:07:20|3214.65|3206.95|3214.54|3206.84|3214.82|3207.12|3214.48|3206.78|20
1649502450000|2022-04-09 11:07:30|3214.55|3206.85|3214.39|3206.69|3214.55|3206.85|3214.35|3206.65|22
1649502460000|2022-04-09 11:07:40|3214.4|3206.7|3213.43|3205.73|3214.4|3206.7|3213.42|3205.72|35
1649502470000|2022-04-09 11:07:50|3213.42|3205.72|3213.96|3206.26|3213.96|3206.26|3213.33|3205.63|31
1649502480000|2022-04-09 11:08:00|3213.95|3206.25|3214.03|3206.33|3214.06|3206.36|3213.95|3206.25|21
1649502490000|2022-04-09 11:08:10|3213.98|3206.28|3213.6|3205.9|3213.98|3206.28|3213.59|3205.89|24
1649502500000|2022-04-09 11:08:20|3213.61|3205.91|3213.7|3206|3213.7|3206|3213.58|3205.88|10
1649502510000|2022-04-09 11:08:30|3213.68|3205.98|3213.11|3205.41|3213.7|3206|3213.03|3205.33|23
1649502520000|2022-04-09 11:08:40|3213.12|3205.42|3212.96|3205.26|3213.12|3205.42|3212.96|3205.26|24
1649502530000|2022-04-09 11:08:50|3212.95|3205.25|3213.02|3205.32|3213.04|3205.34|3212.92|3205.22|24
1649502540000|2022-04-09 11:09:00|3213|3205.3|3213|3205.3|3213.07|3205.37|3212.96|3205.26|27
1649502550000|2022-04-09 11:09:10|3213.02|3205.32|3212.84|3205.14|3213.03|3205.33|3212.64|3204.94|27
1649502560000|2022-04-09 11:09:20|3212.85|3205.15|3211.76|3204.06|3212.85|3205.15|3211.69|3203.99|26
1649502570000|2022-04-09 11:09:30|3211.71|3204.01|3212.3|3204.6|3212.53|3204.83|3211.7|3204|27
1649502580000|2022-04-09 11:09:40|3212.21|3204.51|3213.09|3205.39|3213.09|3205.39|3211.97|3204.27|27
1649502590000|2022-04-09 11:09:50|3213.18|3205.48|3212.65|3204.95|3213.18|3205.48|3212.55|3204.85|25
1649502600000|2022-04-09 11:10:00|3212.62|3204.92|3212.79|3205.09|3212.86|3205.16|3212.61|3204.91|24
1649502610000|2022-04-09 11:10:10|3212.8|3205.1|3211.54|3203.84|3212.8|3205.1|3211.54|3203.84|25
1649502620000|2022-04-09 11:10:20|3211.57|3203.87|3211.07|3203.37|3211.57|3203.87|3210.85|3203.15|28
1649502630000|2022-04-09 11:10:30|3211.06|3203.36|3211.16|3203.46|3211.16|3203.46|3211.05|3203.35|13
1649502640000|2022-04-09 11:10:40|3211.2|3203.5|3211.98|3204.28|3212.18|3204.48|3211.19|3203.49|25
1649502650000|2022-04-09 11:10:50|3211.93|3204.23|3212.22|3204.52|3212.39|3204.69|3211.93|3204.23|20
1649502660000|2022-04-09 11:11:00|3212.21|3204.51|3212.2|3204.5|3212.36|3204.66|3212.14|3204.44|26
1649502670000|2022-04-09 11:11:10|3212.24|3204.54|3212.2|3204.5|3212.25|3204.55|3212.16|3204.46|18
1649502680000|2022-04-09 11:11:20|3212.21|3204.51|3211.96|3204.26|3212.21|3204.51|3211.83|3204.13|25
1649502690000|2022-04-09 11:11:30|3211.95|3204.25|3212.8|3205.1|3212.88|3205.18|3211.94|3204.24|24
1649502700000|2022-04-09 11:11:40|3212.77|3205.07|3212.85|3205.15|3212.92|3205.22|3212.76|3205.06|21
1649502710000|2022-04-09 11:11:50|3212.89|3205.19|3213.04|3205.34|3213.17|3205.47|3212.89|3205.19|12
1649502720000|2022-04-09 11:12:00|3213.05|3205.35|3213.25|3205.55|3213.25|3205.55|3213.05|3205.35|4
1649502730000|2022-04-09 11:12:10|3213.26|3205.56|3213.26|3205.56|3213.32|3205.62|3212.95|3205.25|21
1649502740000|2022-04-09 11:12:20|3213.25|3205.55|3213.63|3205.93|3213.69|3205.99|3213.18|3205.48|20
1649502750000|2022-04-09 11:12:30|3213.66|3205.96|3213.18|3205.48|3213.67|3205.97|3213.17|3205.47|21
1649502760000|2022-04-09 11:12:40|3213.27|3205.57|3214.02|3206.32|3214.02|3206.32|3213.27|3205.57|16
1649502770000|2022-04-09 11:12:50|3213.97|3206.27|3213.94|3206.24|3214.05|3206.35|3213.93|3206.23|18
1649502780000|2022-04-09 11:13:00|3214|3206.3|3213.63|3205.93|3214|3206.3|3213.6|3205.9|10
1649502790000|2022-04-09 11:13:10|3213.66|3205.96|3213.9|3206.2|3213.91|3206.21|3213.66|3205.96|17
1649502800000|2022-04-09 11:13:20|3213.91|3206.21|3213.84|3206.14|3214.04|3206.34|3213.81|3206.11|29
1649502810000|2022-04-09 11:13:30|3213.87|3206.17|3213.9|3206.2|3213.98|3206.28|3213.85|3206.15|16
1649502820000|2022-04-09 11:13:40|3213.88|3206.18|3213.98|3206.28|3214.47|3206.77|3213.88|3206.18|29
1649502830000|2022-04-09 11:13:50|3214.01|3206.31|3213.96|3206.26|3214.06|3206.36|3213.96|3206.26|28
1649502840000|2022-04-09 11:14:00|3213.98|3206.28|3214.03|3206.33|3214.06|3206.36|3213.95|3206.25|26
1649502850000|2022-04-09 11:14:10|3214.04|3206.34|3213.68|3205.98|3214.06|3206.36|3213.64|3205.94|27
1649502860000|2022-04-09 11:14:20|3213.66|3205.96|3213.23|3205.53|3213.66|3205.96|3213.23|3205.53|20
1649502870000|2022-04-09 11:14:30|3213.25|3205.55|3214.22|3206.52|3214.22|3206.52|3213.04|3205.34|28
1649502880000|2022-04-09 11:14:40|3214.31|3206.61|3214.33|3206.63|3214.45|3206.75|3214.21|3206.51|25
1649502890000|2022-04-09 11:14:50|3214.32|3206.62|3214.5|3206.8|3214.53|3206.83|3214.32|3206.62|34
1649502900000|2022-04-09 11:15:00|3214.48|3206.78|3214.39|3206.69|3214.5|3206.8|3214.34|3206.64|22
1649502910000|2022-04-09 11:15:10|3214.38|3206.68|3214.7|3207|3214.7|3207|3214.33|3206.63|20
1649502920000|2022-04-09 11:15:20|3214.62|3206.92|3215.04|3207.34|3215.04|3207.34|3214.62|3206.92|9
1649502930000|2022-04-09 11:15:30|3215|3207.3|3214.92|3207.22|3215|3207.3|3214.86|3207.16|11
1649502940000|2022-04-09 11:15:40|3214.91|3207.21|3215.02|3207.32|3215.02|3207.32|3214.85|3207.15|14
1649502950000|2022-04-09 11:15:50|3215.01|3207.31|3214.81|3207.11|3215.02|3207.32|3214.81|3207.11|7
1649502960000|2022-04-09 11:16:00|3214.99|3207.29|3216.04|3208.34|3216.2|3208.5|3214.99|3207.29|24
1649502970000|2022-04-09 11:16:10|3216.08|3208.38|3215.63|3207.93|3216.22|3208.52|3215.63|3207.93|26
1649502980000|2022-04-09 11:16:20|3215.65|3207.95|3215.16|3207.46|3215.67|3207.97|3214.87|3207.17|29
1649502990000|2022-04-09 11:16:30|3215.19|3207.49|3214.2|3206.5|3215.22|3207.52|3214.17|3206.47|24
1649503000000|2022-04-09 11:16:40|3214.25|3206.55|3214.16|3206.46|3214.27|3206.57|3214.07|3206.37|32
1649503010000|2022-04-09 11:16:50|3214.13|3206.43|3214.22|3206.52|3214.41|3206.71|3214.12|3206.42|24
1649503020000|2022-04-09 11:17:00|3214.37|3206.67|3215.74|3208.04|3215.74|3208.04|3214.37|3206.67|36
1649503030000|2022-04-09 11:17:10|3215.65|3207.95|3216.43|3208.73|3216.44|3208.74|3215.26|3207.56|30
1649503040000|2022-04-09 11:17:20|3216.35|3208.65|3216.16|3208.46|3216.35|3208.65|3216|3208.3|17
1649503050000|2022-04-09 11:17:30|3216.26|3208.56|3216.98|3209.28|3216.99|3209.29|3216.19|3208.49|24
1649503060000|2022-04-09 11:17:40|3216.99|3209.29|3217.52|3209.82|3217.56|3209.86|3216.98|3209.28|16
1649503070000|2022-04-09 11:17:50|3217.55|3209.85|3217.53|3209.83|3217.7|3210|3217.18|3209.48|33
1649503080000|2022-04-09 11:18:00|3217.65|3209.95|3217.82|3210.12|3217.95|3210.25|3217.62|3209.92|26
1649503090000|2022-04-09 11:18:10|3217.83|3210.13|3217.85|3210.15|3217.94|3210.24|3217.76|3210.06|27
1649503100000|2022-04-09 11:18:20|3217.84|3210.14|3217.66|3209.96|3217.84|3210.14|3217.42|3209.72|30
1649503110000|2022-04-09 11:18:30|3217.64|3209.94|3217.71|3210.01|3217.71|3210.01|3217.52|3209.82|19
1649503120000|2022-04-09 11:18:40|3217.69|3209.99|3217.86|3210.16|3217.93|3210.23|3217.53|3209.83|28
1649503130000|2022-04-09 11:18:50|3217.87|3210.17|3217.99|3210.29|3218|3210.3|3217.85|3210.15|29
1649503140000|2022-04-09 11:19:00|3217.95|3210.25|3218.05|3210.35|3218.08|3210.38|3217.94|3210.24|21
1649503150000|2022-04-09 11:19:10|3218.06|3210.36|3218.97|3211.27|3219.02|3211.32|3218.01|3210.31|20
1649503160000|2022-04-09 11:19:20|3218.98|3211.28|3219|3211.3|3219.02|3211.32|3218.84|3211.14|26
1649503170000|2022-04-09 11:19:30|3219.02|3211.32|3219.03|3211.33|3219.03|3211.33|3218.96|3211.26|18
1649503180000|2022-04-09 11:19:40|3219.04|3211.34|3219.01|3211.31|3219.05|3211.35|3218.89|3211.19|18
1649503190000|2022-04-09 11:19:50|3219.04|3211.34|3219.05|3211.35|3219.15|3211.45|3218.9|3211.2|17
1649503200000|2022-04-09 11:20:00|3219.01|3211.31|3218.77|3211.07|3219.01|3211.31|3218.77|3211.07|26
1649503210000|2022-04-09 11:20:10|3218.76|3211.06|3218.89|3211.19|3218.95|3211.25|3218.76|3211.06|24
1649503220000|2022-04-09 11:20:20|3218.9|3211.2|3219.29|3211.59|3219.41|3211.71|3218.9|3211.2|23
1649503230000|2022-04-09 11:20:30|3219.36|3211.66|3219.62|3211.92|3219.62|3211.92|3219.35|3211.65|24
1649503240000|2022-04-09 11:20:40|3219.65|3211.95|3219.06|3211.36|3219.69|3211.99|3219.06|3211.36|27
1649503250000|2022-04-09 11:20:50|3219.12|3211.42|3220.04|3212.34|3220.69|3212.99|3219.07|3211.37|34
1649503260000|2022-04-09 11:21:00|3220.03|3212.33|3220.45|3212.75|3221.03|3213.33|3220.03|3212.33|33
1649503270000|2022-04-09 11:21:10|3220.43|3212.73|3221|3213.3|3221.09|3213.39|3220.43|3212.73|29
1649503280000|2022-04-09 11:21:20|3220.93|3213.23|3220.7|3213|3220.93|3213.23|3220.6|3212.9|17
1649503290000|2022-04-09 11:21:30|3220.71|3213.01|3219.69|3211.99|3220.72|3213.02|3219.66|3211.96|34
1649503300000|2022-04-09 11:21:40|3219.72|3212.02|3219.59|3211.89|3219.72|3212.02|3219.58|3211.88|25
1649503310000|2022-04-09 11:21:50|3219.61|3211.91|3219.55|3211.85|3219.65|3211.95|3219.55|3211.85|22
1649503320000|2022-04-09 11:22:00|3219.4|3211.7|3219.19|3211.49|3219.4|3211.7|3219.14|3211.44|12
1649503330000|2022-04-09 11:22:10|3219.14|3211.44|3219.09|3211.39|3219.15|3211.45|3219.04|3211.34|15
1649503340000|2022-04-09 11:22:20|3219.07|3211.37|3219.02|3211.32|3219.11|3211.41|3219.02|3211.32|26
1649503350000|2022-04-09 11:22:30|3219.06|3211.36|3218.99|3211.29|3219.11|3211.41|3218.99|3211.29|25
1649503360000|2022-04-09 11:22:40|3219.06|3211.36|3219.09|3211.39|3219.09|3211.39|3219.05|3211.35|24
1649503370000|2022-04-09 11:22:50|3219.05|3211.35|3219.03|3211.33|3219.18|3211.48|3218.96|3211.26|27
1649503380000|2022-04-09 11:23:00|3219.06|3211.36|3219.08|3211.38|3219.13|3211.43|3218.98|3211.28|10
1649503390000|2022-04-09 11:23:10|3219.1|3211.4|3218.98|3211.28|3219.11|3211.41|3218.94|3211.24|26
1649503400000|2022-04-09 11:23:20|3218.96|3211.26|3219.32|3211.62|3219.33|3211.63|3218.93|3211.23|22
1649503410000|2022-04-09 11:23:30|3219.33|3211.63|3220.18|3212.48|3220.18|3212.48|3219.33|3211.63|25
1649503420000|2022-04-09 11:23:40|3220.14|3212.44|3220.12|3212.42|3220.26|3212.56|3220.05|3212.35|25
1649503430000|2022-04-09 11:23:50|3220.11|3212.41|3219.95|3212.25|3220.17|3212.47|3219.95|3212.25|21
1649503440000|2022-04-09 11:24:00|3219.94|3212.24|3219.88|3212.18|3219.96|3212.26|3219.85|3212.15|14
1649503450000|2022-04-09 11:24:10|3219.89|3212.19|3219.88|3212.18|3219.95|3212.25|3219.86|3212.16|17
1649503460000|2022-04-09 11:24:20|3219.87|3212.17|3219.48|3211.78|3219.92|3212.22|3219.48|3211.78|25
1649503470000|2022-04-09 11:24:30|3219.5|3211.8|3218.03|3210.33|3219.5|3211.8|3218.03|3210.33|26
1649503480000|2022-04-09 11:24:40|3218.01|3210.31|3216.54|3208.84|3218.01|3210.31|3216.5|3208.8|30
1649503490000|2022-04-09 11:24:50|3216.22|3208.52|3216.21|3208.51|3216.71|3209.01|3216.19|3208.49|30
1649503500000|2022-04-09 11:25:00|3216.25|3208.55|3214.65|3206.95|3216.27|3208.57|3214.65|3206.95|34
1649503510000|2022-04-09 11:25:10|3214.5|3206.8|3214.87|3207.17|3215|3207.3|3214.33|3206.63|38
1649503520000|2022-04-09 11:25:20|3214.88|3207.18|3214.09|3206.39|3214.96|3207.26|3214.08|3206.38|24
1649503530000|2022-04-09 11:25:30|3214.1|3206.4|3214.03|3206.33|3214.12|3206.42|3213.97|3206.27|23
1649503540000|2022-04-09 11:25:40|3214.07|3206.37|3213.93|3206.23|3214.08|3206.38|3213.51|3205.81|31
1649503550000|2022-04-09 11:25:50|3213.95|3206.25|3214|3206.3|3214.01|3206.31|3213.84|3206.14|21
1649503560000|2022-04-09 11:26:00|3213.95|3206.25|3213.75|3206.05|3213.95|3206.25|3213.75|3206.05|27
1649503570000|2022-04-09 11:26:10|3213.73|3206.03|3213.8|3206.1|3213.82|3206.12|3213.66|3205.96|24
1649503580000|2022-04-09 11:26:20|3213.81|3206.11|3214.64|3206.94|3214.64|3206.94|3213.8|3206.1|34
1649503590000|2022-04-09 11:26:30|3214.63|3206.93|3214.65|3206.95|3214.68|3206.98|3214.59|3206.89|14
1649503600000|2022-04-09 11:26:40|3214.67|3206.97|3214.65|3206.95|3214.69|3206.99|3214.59|3206.89|19
1649503610000|2022-04-09 11:26:50|3214.64|3206.94|3214.98|3207.28|3215.01|3207.31|3214.64|3206.94|25
1649503620000|2022-04-09 11:27:00|3214.97|3207.27|3214.97|3207.27|3214.99|3207.29|3214.91|3207.21|24
1649503630000|2022-04-09 11:27:10|3214.95|3207.25|3214.97|3207.27|3215.01|3207.31|3214.95|3207.25|13
1649503640000|2022-04-09 11:27:20|3214.99|3207.29|3215.41|3207.71|3215.63|3207.93|3214.96|3207.26|27
1649503650000|2022-04-09 11:27:30|3215.39|3207.69|3215.13|3207.43|3215.41|3207.71|3215.13|3207.43|22
1649503660000|2022-04-09 11:27:40|3215.12|3207.42|3215.23|3207.53|3215.24|3207.54|3215.11|3207.41|13
1649503670000|2022-04-09 11:27:50|3215.24|3207.54|3215.59|3207.89|3215.59|3207.89|3215.2|3207.5|20
1649503680000|2022-04-09 11:28:00|3215.54|3207.84|3217.68|3209.98|3217.75|3210.05|3215.47|3207.77|30
1649503690000|2022-04-09 11:28:10|3217.79|3210.09|3218.23|3210.53|3218.83|3211.13|3217.79|3210.09|33
1649503700000|2022-04-09 11:28:20|3218.24|3210.54|3218.2|3210.5|3218.3|3210.6|3218.2|3210.5|24
1649503710000|2022-04-09 11:28:30|3218.21|3210.51|3218.33|3210.63|3218.38|3210.68|3218.18|3210.48|19
1649503720000|2022-04-09 11:28:40|3218.34|3210.64|3217.97|3210.27|3218.55|3210.85|3217.97|3210.27|23
1649503730000|2022-04-09 11:28:50|3217.75|3210.05|3217.3|3209.6|3217.75|3210.05|3217.19|3209.49|32
1649503740000|2022-04-09 11:29:00|3217.28|3209.58|3217.58|3209.88|3217.63|3209.93|3217.25|3209.55|24
1649503750000|2022-04-09 11:29:10|3217.62|3209.92|3218.72|3211.02|3218.72|3211.02|3217.26|3209.56|30
1649503760000|2022-04-09 11:29:20|3218.75|3211.05|3218.67|3210.97|3219.1|3211.4|3218.67|3210.97|34
1649503770000|2022-04-09 11:29:30|3218.58|3210.88|3217.95|3210.25|3218.58|3210.88|3217.79|3210.09|24
1649503780000|2022-04-09 11:29:40|3217.94|3210.24|3218|3210.3|3218.18|3210.48|3217.93|3210.23|25
1649503790000|2022-04-09 11:29:50|3218.05|3210.35|3217.84|3210.14|3218.08|3210.38|3217.7|3210|23
1649503800000|2022-04-09 11:30:00|3217.76|3210.06|3217.68|3209.98|3218.05|3210.35|3217.67|3209.97|29
1649503810000|2022-04-09 11:30:10|3217.7|3210|3218.24|3210.54|3218.24|3210.54|3217.7|3210|20
1649503820000|2022-04-09 11:30:20|3218.33|3210.63|3218.57|3210.87|3218.66|3210.96|3218.33|3210.63|23
1649503830000|2022-04-09 11:30:30|3218.59|3210.89|3218.82|3211.12|3218.9|3211.2|3218.53|3210.83|32
1649503840000|2022-04-09 11:30:40|3218.81|3211.11|3218.8|3211.1|3218.9|3211.2|3218.79|3211.09|21
1649503850000|2022-04-09 11:30:50|3218.79|3211.09|3218.82|3211.12|3218.85|3211.15|3218.78|3211.08|20
1649503860000|2022-04-09 11:31:00|3218.77|3211.07|3218.74|3211.04|3218.81|3211.11|3218.71|3211.01|19
1649503870000|2022-04-09 11:31:10|3218.75|3211.05|3218.08|3210.38|3218.76|3211.06|3218.08|3210.38|30
1649503880000|2022-04-09 11:31:20|3218.02|3210.32|3217.5|3209.8|3218.03|3210.33|3217.37|3209.67|31
1649503890000|2022-04-09 11:31:30|3217.49|3209.79|3217.43|3209.73|3217.66|3209.96|3217.42|3209.72|29
1649503900000|2022-04-09 11:31:40|3217.47|3209.77|3217.02|3209.32|3217.51|3209.81|3217.02|3209.32|31
1649503910000|2022-04-09 11:31:50|3216.95|3209.25|3216.61|3208.91|3216.95|3209.25|3216.58|3208.88|25
1649503920000|2022-04-09 11:32:00|3216.6|3208.9|3215.98|3208.28|3216.63|3208.93|3215.98|3208.28|18
1649503930000|2022-04-09 11:32:10|3216.04|3208.34|3215.31|3207.61|3216.05|3208.35|3215.16|3207.46|34
1649503940000|2022-04-09 11:32:20|3215.16|3207.46|3214.62|3206.92|3215.31|3207.61|3214.6|3206.9|30
1649503950000|2022-04-09 11:32:30|3214.6|3206.9|3214.57|3206.87|3214.7|3207|3214.55|3206.85|23
1649503960000|2022-04-09 11:32:40|3214.56|3206.86|3214.56|3206.86|3214.68|3206.98|3214.36|3206.66|26
1649503970000|2022-04-09 11:32:50|3214.58|3206.88|3214.06|3206.36|3214.58|3206.88|3214.06|3206.36|26
1649503980000|2022-04-09 11:33:00|3214.11|3206.41|3214.24|3206.54|3214.28|3206.58|3213.77|3206.07|30
1649503990000|2022-04-09 11:33:10|3214.23|3206.53|3213.83|3206.13|3214.25|3206.55|3213.77|3206.07|32
1649504000000|2022-04-09 11:33:20|3213.85|3206.15|3213.8|3206.1|3213.88|3206.18|3213.76|3206.06|25
1649504010000|2022-04-09 11:33:30|3213.85|3206.15|3213.51|3205.81|3213.86|3206.16|3213.5|3205.8|20
1649504020000|2022-04-09 11:33:40|3213.52|3205.82|3213.88|3206.18|3213.89|3206.19|3213.48|3205.78|28
1649504030000|2022-04-09 11:33:50|3213.89|3206.19|3213.6|3205.9|3213.89|3206.19|3213.54|3205.84|22
1649504040000|2022-04-09 11:34:00|3213.58|3205.88|3213.59|3205.89|3213.61|3205.91|3213.55|3205.85|13
1649504050000|2022-04-09 11:34:10|3213.62|3205.92|3213.88|3206.18|3213.89|3206.19|3213.62|3205.92|21
1649504060000|2022-04-09 11:34:20|3214.26|3206.56|3215.63|3207.93|3215.65|3207.95|3214.26|3206.56|24
1649504070000|2022-04-09 11:34:30|3215.57|3207.87|3215.3|3207.6|3215.57|3207.87|3215.23|3207.53|29
1649504080000|2022-04-09 11:34:40|3215.28|3207.58|3215.88|3208.18|3215.94|3208.24|3215.26|3207.56|25
1649504090000|2022-04-09 11:34:50|3215.89|3208.19|3215.88|3208.18|3215.89|3208.19|3215.7|3208|22
1649504100000|2022-04-09 11:35:00|3215.87|3208.17|3214.97|3207.27|3215.87|3208.17|3214.93|3207.23|29
1649504110000|2022-04-09 11:35:10|3214.98|3207.28|3214.82|3207.12|3215.01|3207.31|3214.82|3207.12|11
1649504120000|2022-04-09 11:35:20|3214.81|3207.11|3214.86|3207.16|3215.02|3207.32|3214.72|3207.02|24
1649504130000|2022-04-09 11:35:30|3214.84|3207.14|3214.55|3206.85|3214.84|3207.14|3214.52|3206.82|28
1649504140000|2022-04-09 11:35:40|3214.58|3206.88|3214.46|3206.76|3214.58|3206.88|3214.44|3206.74|21
1649504150000|2022-04-09 11:35:50|3214.49|3206.79|3214.47|3206.77|3214.52|3206.82|3214.43|3206.73|23
1649504160000|2022-04-09 11:36:00|3214.49|3206.79|3214.6|3206.9|3214.75|3207.05|3214.49|3206.79|28
1649504170000|2022-04-09 11:36:10|3214.57|3206.87|3213.87|3206.17|3214.59|3206.89|3213.85|3206.15|24
1649504180000|2022-04-09 11:36:20|3213.88|3206.18|3213.57|3205.87|3213.89|3206.19|3213.51|3205.81|23
1649504190000|2022-04-09 11:36:30|3213.58|3205.88|3213.51|3205.81|3213.6|3205.9|3213.5|3205.8|22
1649504200000|2022-04-09 11:36:40|3213.52|3205.82|3213.36|3205.66|3213.57|3205.87|3213.3|3205.6|22
1649504210000|2022-04-09 11:36:50|3213.38|3205.68|3213.44|3205.74|3213.44|3205.74|3213.31|3205.61|18
1649504220000|2022-04-09 11:37:00|3213.43|3205.73|3213.31|3205.61|3213.51|3205.81|3213.23|3205.53|34
1649504230000|2022-04-09 11:37:10|3213.32|3205.62|3213.27|3205.57|3213.37|3205.67|3213.27|3205.57|14
1649504240000|2022-04-09 11:37:20|3213.28|3205.58|3213.45|3205.75|3213.45|3205.75|3213.26|3205.56|17
1649504250000|2022-04-09 11:37:30|3213.37|3205.67|3213.88|3206.18|3214.03|3206.33|3213.37|3205.67|26
1649504260000|2022-04-09 11:37:40|3213.9|3206.2|3214.68|3206.98|3214.72|3207.02|3213.83|3206.13|30
1649504270000|2022-04-09 11:37:50|3214.71|3207.01|3214.89|3207.19|3214.94|3207.24|3214.71|3207.01|26
1649504280000|2022-04-09 11:38:00|3214.9|3207.2|3214.75|3207.05|3214.94|3207.24|3214.72|3207.02|33
1649504290000|2022-04-09 11:38:10|3214.76|3207.06|3213.89|3206.19|3214.91|3207.21|3213.88|3206.18|30
1649504300000|2022-04-09 11:38:20|3213.88|3206.18|3213.74|3206.04|3213.91|3206.21|3213.67|3205.97|31
1649504310000|2022-04-09 11:38:30|3213.75|3206.05|3214.05|3206.35|3214.05|3206.35|3213.74|3206.04|31
1649504320000|2022-04-09 11:38:40|3213.88|3206.18|3213.86|3206.16|3213.91|3206.21|3213.84|3206.14|23
1649504330000|2022-04-09 11:38:50|3213.84|3206.14|3214.24|3206.54|3214.24|3206.54|3213.8|3206.1|28
1649504340000|2022-04-09 11:39:00|3214.43|3206.73|3213.8|3206.1|3214.53|3206.83|3213.78|3206.08|33
1649504350000|2022-04-09 11:39:10|3213.81|3206.11|3213.81|3206.11|3213.84|3206.14|3213.77|3206.07|20
1649504360000|2022-04-09 11:39:20|3213.78|3206.08|3213.78|3206.08|3213.84|3206.14|3213.78|3206.08|22
1649504370000|2022-04-09 11:39:30|3213.8|3206.1|3213.81|3206.11|3213.85|3206.15|3213.79|3206.09|17
1649504380000|2022-04-09 11:39:40|3213.82|3206.12|3213.76|3206.06|3213.86|3206.16|3213.75|3206.05|26
1649504390000|2022-04-09 11:39:50|3213.75|3206.05|3214.23|3206.53|3214.36|3206.66|3213.72|3206.02|35
1649504400000|2022-04-09 11:40:00|3214.18|3206.48|3214.28|3206.58|3214.28|3206.58|3214.09|3206.39|25
1649504410000|2022-04-09 11:40:10|3214.26|3206.56|3214.76|3207.06|3214.94|3207.24|3214.13|3206.43|29
1649504420000|2022-04-09 11:40:20|3214.77|3207.07|3214.81|3207.11|3214.81|3207.11|3214.7|3207|23
1649504430000|2022-04-09 11:40:30|3214.83|3207.13|3215.51|3207.81|3215.54|3207.84|3214.83|3207.13|26
1649504440000|2022-04-09 11:40:40|3215.52|3207.82|3215.44|3207.74|3215.52|3207.82|3215.37|3207.67|25
1649504450000|2022-04-09 11:40:50|3215.42|3207.72|3215.82|3208.12|3215.82|3208.12|3215.32|3207.62|28
1649504460000|2022-04-09 11:41:00|3215.81|3208.11|3215.85|3208.15|3215.9|3208.2|3215.78|3208.08|25
1649504470000|2022-04-09 11:41:10|3215.84|3208.14|3215.86|3208.16|3215.86|3208.16|3215.7|3208|23
1649504480000|2022-04-09 11:41:20|3215.87|3208.17|3216.01|3208.31|3216.09|3208.39|3215.86|3208.16|29
1649504490000|2022-04-09 11:41:30|3216.03|3208.33|3216.02|3208.32|3216.07|3208.37|3216.01|3208.31|15
1649504500000|2022-04-09 11:41:40|3215.99|3208.29|3215.99|3208.29|3216.03|3208.33|3215.99|3208.29|11
1649504510000|2022-04-09 11:41:50|3216.01|3208.31|3214.88|3207.18|3216.01|3208.31|3214.76|3207.06|31
1649504520000|2022-04-09 11:42:00|3214.89|3207.19|3215.25|3207.55|3215.25|3207.55|3214.78|3207.08|35
1649504530000|2022-04-09 11:42:10|3215.26|3207.56|3215.47|3207.77|3215.49|3207.79|3215.26|3207.56|25
1649504540000|2022-04-09 11:42:20|3215.48|3207.78|3215.47|3207.77|3215.6|3207.9|3215.35|3207.65|25
1649504550000|2022-04-09 11:42:30|3215.48|3207.78|3215.33|3207.63|3215.57|3207.87|3215.29|3207.59|33
1649504560000|2022-04-09 11:42:40|3215.34|3207.64|3215.53|3207.83|3215.61|3207.91|3215.32|3207.62|27
1649504570000|2022-04-09 11:42:50|3215.52|3207.82|3215.45|3207.75|3215.53|3207.83|3215.37|3207.67|26
1649504580000|2022-04-09 11:43:00|3215.53|3207.83|3214.98|3207.28|3215.69|3207.99|3214.93|3207.23|24
1649504590000|2022-04-09 11:43:10|3214.95|3207.25|3215.02|3207.32|3215.04|3207.34|3214.95|3207.25|25
1649504600000|2022-04-09 11:43:20|3215|3207.3|3216.41|3208.71|3216.41|3208.71|3215|3207.3|28
1649504610000|2022-04-09 11:43:30|3216.4|3208.7|3216.42|3208.72|3216.42|3208.72|3216.19|3208.49|21
1649504620000|2022-04-09 11:43:40|3216.48|3208.78|3217.52|3209.82|3217.53|3209.83|3216.45|3208.75|24
1649504630000|2022-04-09 11:43:50|3217.48|3209.78|3217.02|3209.32|3217.5|3209.8|3216.69|3208.99|30
1649504640000|2022-04-09 11:44:00|3217.11|3209.41|3216.97|3209.27|3217.12|3209.42|3216.93|3209.23|29
1649504650000|2022-04-09 11:44:10|3216.98|3209.28|3217.17|3209.47|3217.21|3209.51|3216.85|3209.15|29
1649504660000|2022-04-09 11:44:20|3217.19|3209.49|3217.24|3209.54|3217.3|3209.6|3217.19|3209.49|22
1649504670000|2022-04-09 11:44:30|3217.23|3209.53|3217.22|3209.52|3217.27|3209.57|3217.2|3209.5|22
1649504680000|2022-04-09 11:44:40|3217.23|3209.53|3216.79|3209.09|3217.24|3209.54|3216.76|3209.06|15
1649504690000|2022-04-09 11:44:50|3216.8|3209.1|3216.47|3208.77|3216.8|3209.1|3216.42|3208.72|20
1649504700000|2022-04-09 11:45:00|3216.46|3208.76|3216.77|3209.07|3217.11|3209.41|3216.43|3208.73|27
1649504710000|2022-04-09 11:45:10|3216.73|3209.03|3217.05|3209.35|3217.05|3209.35|3216.71|3209.01|22
1649504720000|2022-04-09 11:45:20|3216.93|3209.23|3215.17|3207.47|3216.93|3209.23|3215.1|3207.4|31
1649504730000|2022-04-09 11:45:30|3215.16|3207.46|3214.98|3207.28|3215.16|3207.46|3214.92|3207.22|25
1649504740000|2022-04-09 11:45:40|3215.03|3207.33|3215.14|3207.44|3215.14|3207.44|3214.92|3207.22|26
1649504750000|2022-04-09 11:45:50|3215|3207.3|3214.99|3207.29|3215.12|3207.42|3214.94|3207.24|29
1649504760000|2022-04-09 11:46:00|3214.95|3207.25|3214.94|3207.24|3214.99|3207.29|3214.94|3207.24|10
1649504770000|2022-04-09 11:46:10|3215.03|3207.33|3214.9|3207.2|3215.1|3207.4|3214.89|3207.19|26
1649504780000|2022-04-09 11:46:20|3214.91|3207.21|3214.91|3207.21|3214.92|3207.22|3214.82|3207.12|18
1649504790000|2022-04-09 11:46:30|3214.93|3207.23|3214.95|3207.25|3214.95|3207.25|3214.8|3207.1|21
1649504800000|2022-04-09 11:46:40|3214.91|3207.21|3216.35|3208.65|3216.35|3208.65|3214.91|3207.21|36
1649504810000|2022-04-09 11:46:50|3216.43|3208.73|3216.02|3208.32|3216.44|3208.74|3216.01|3208.31|26
1649504820000|2022-04-09 11:47:00|3216.16|3208.46|3216.46|3208.76|3216.47|3208.77|3216.1|3208.4|23
1649504830000|2022-04-09 11:47:10|3216.47|3208.77|3216.97|3209.27|3217.06|3209.36|3216.47|3208.77|21
1649504840000|2022-04-09 11:47:20|3217.02|3209.32|3216.42|3208.72|3217.02|3209.32|3216.4|3208.7|28
1649504850000|2022-04-09 11:47:30|3216.32|3208.62|3216.21|3208.51|3216.32|3208.62|3216.21|3208.51|34
1649504860000|2022-04-09 11:47:40|3216.26|3208.56|3216.36|3208.66|3216.41|3208.71|3216.23|3208.53|31
1649504870000|2022-04-09 11:47:50|3216.37|3208.67|3215.58|3207.88|3216.39|3208.69|3215.53|3207.83|27
1649504880000|2022-04-09 11:48:00|3215.57|3207.87|3216|3208.3|3216.01|3208.31|3215.49|3207.79|29
1649504890000|2022-04-09 11:48:10|3216.02|3208.32|3216.02|3208.32|3216.06|3208.36|3215.99|3208.29|17
1649504900000|2022-04-09 11:48:20|3216.01|3208.31|3215.55|3207.85|3216.01|3208.31|3215.52|3207.82|21
1649504910000|2022-04-09 11:48:30|3215.58|3207.88|3215.95|3208.25|3215.95|3208.25|3215.57|3207.87|28
1649504920000|2022-04-09 11:48:40|3216.15|3208.45|3215.68|3207.98|3216.16|3208.46|3215.68|3207.98|29
1649504930000|2022-04-09 11:48:50|3215.59|3207.89|3214.88|3207.18|3215.59|3207.89|3214.88|3207.18|22
1649504940000|2022-04-09 11:49:00|3214.9|3207.2|3215.01|3207.31|3215.01|3207.31|3214.9|3207.2|13
1649504950000|2022-04-09 11:49:10|3214.95|3207.25|3214.85|3207.15|3214.96|3207.26|3214.71|3207.01|28
1649504960000|2022-04-09 11:49:20|3214.91|3207.21|3214.82|3207.12|3214.96|3207.26|3214.68|3206.98|33
1649504970000|2022-04-09 11:49:30|3214.84|3207.14|3215.07|3207.37|3215.08|3207.38|3214.77|3207.07|20
1649504980000|2022-04-09 11:49:40|3215.1|3207.4|3215.05|3207.35|3215.1|3207.4|3215|3207.3|12
1649504990000|2022-04-09 11:49:50|3215.06|3207.36|3215.08|3207.38|3215.11|3207.41|3215.04|3207.34|23
1649505000000|2022-04-09 11:50:00|3215.09|3207.39|3215.01|3207.31|3215.09|3207.39|3214.92|3207.22|24
1649505010000|2022-04-09 11:50:10|3214.97|3207.27|3215.08|3207.38|3215.11|3207.41|3214.96|3207.26|11
1649505020000|2022-04-09 11:50:20|3215.03|3207.33|3215.08|3207.38|3215.09|3207.39|3214.97|3207.27|18
1649505030000|2022-04-09 11:50:30|3215.03|3207.33|3214.98|3207.28|3215.05|3207.35|3214.98|3207.28|18
1649505040000|2022-04-09 11:50:40|3215.04|3207.34|3215.04|3207.34|3215.14|3207.44|3214.98|3207.28|10
1649505050000|2022-04-09 11:50:50|3215.46|3207.76|3214.85|3207.15|3215.49|3207.79|3214.81|3207.11|26
1649505060000|2022-04-09 11:51:00|3214.82|3207.12|3214.76|3207.06|3214.82|3207.12|3214.7|3207|17
1649505070000|2022-04-09 11:51:10|3214.83|3207.13|3214.72|3207.02|3214.86|3207.16|3214.72|3207.02|28
1649505080000|2022-04-09 11:51:20|3214.73|3207.03|3214.88|3207.18|3214.92|3207.22|3214.66|3206.96|15
1649505090000|2022-04-09 11:51:30|3214.97|3207.27|3214.86|3207.16|3214.97|3207.27|3214.82|3207.12|16
1649505100000|2022-04-09 11:51:40|3214.9|3207.2|3214.88|3207.18|3214.92|3207.22|3214.83|3207.13|22
1649505110000|2022-04-09 11:51:50|3214.9|3207.2|3214.8|3207.1|3215|3207.3|3214.8|3207.1|23
1649505120000|2022-04-09 11:52:00|3214.88|3207.18|3214.84|3207.14|3214.9|3207.2|3214.82|3207.12|25
1649505130000|2022-04-09 11:52:10|3214.8|3207.1|3213.87|3206.17|3214.8|3207.1|3213.69|3205.99|34
1649505140000|2022-04-09 11:52:20|3213.88|3206.18|3213.94|3206.24|3213.97|3206.27|3213.84|3206.14|27
1649505150000|2022-04-09 11:52:30|3213.9|3206.2|3214.02|3206.32|3214.06|3206.36|3213.84|3206.14|31
1649505160000|2022-04-09 11:52:40|3213.96|3206.26|3214.39|3206.69|3214.46|3206.76|3213.82|3206.12|36
1649505170000|2022-04-09 11:52:50|3214.38|3206.68|3214.33|3206.63|3214.45|3206.75|3214.19|3206.49|29
1649505180000|2022-04-09 11:53:00|3214.19|3206.49|3214.12|3206.42|3214.3|3206.6|3213.93|3206.23|27
1649505190000|2022-04-09 11:53:10|3214.14|3206.44|3213.93|3206.23|3214.25|3206.55|3213.88|3206.18|31
1649505200000|2022-04-09 11:53:20|3213.88|3206.18|3213.7|3206|3213.95|3206.25|3213.62|3205.92|20
1649505210000|2022-04-09 11:53:30|3213.71|3206.01|3213.88|3206.18|3213.94|3206.24|3213.71|3206.01|17
1649505220000|2022-04-09 11:53:40|3213.94|3206.24|3214.03|3206.33|3214.03|3206.33|3213.86|3206.16|22
1649505230000|2022-04-09 11:53:50|3213.9|3206.2|3213.79|3206.09|3214.03|3206.33|3213.77|3206.07|34
1649505240000|2022-04-09 11:54:00|3213.78|3206.08|3213.62|3205.92|3213.87|3206.17|3213.61|3205.91|28
1649505250000|2022-04-09 11:54:10|3213.59|3205.89|3212.97|3205.27|3213.63|3205.93|3212.9|3205.2|27
1649505260000|2022-04-09 11:54:20|3213|3205.3|3213.54|3205.84|3213.55|3205.85|3212.96|3205.26|23
1649505270000|2022-04-09 11:54:30|3213.51|3205.81|3213.45|3205.75|3213.56|3205.86|3213.37|3205.67|32
1649505280000|2022-04-09 11:54:40|3213.48|3205.78|3213.37|3205.67|3213.59|3205.89|3213.22|3205.52|36
1649505290000|2022-04-09 11:54:50|3213.32|3205.62|3213.27|3205.57|3213.35|3205.65|3213.15|3205.45|23
1649505300000|2022-04-09 11:55:00|3213.26|3205.56|3213.56|3205.86|3213.64|3205.94|3213.15|3205.45|33
1649505310000|2022-04-09 11:55:10|3213.46|3205.76|3213.49|3205.79|3213.49|3205.79|3213.26|3205.56|31
1649505320000|2022-04-09 11:55:20|3213.4|3205.7|3213.51|3205.81|3213.77|3206.07|3213.34|3205.64|33
1649505330000|2022-04-09 11:55:30|3213.5|3205.8|3213.62|3205.92|3213.69|3205.99|3213.42|3205.72|27
1649505340000|2022-04-09 11:55:40|3213.63|3205.93|3213.63|3205.93|3213.68|3205.98|3213.57|3205.87|23
1649505350000|2022-04-09 11:55:50|3213.64|3205.94|3213.66|3205.96|3213.8|3206.1|3213.53|3205.83|28
1649505360000|2022-04-09 11:56:00|3213.73|3206.03|3214.36|3206.66|3214.39|3206.69|3213.73|3206.03|29
1649505370000|2022-04-09 11:56:10|3214.35|3206.65|3213.73|3206.03|3214.35|3206.65|3213.71|3206.01|26
1649505380000|2022-04-09 11:56:20|3213.69|3205.99|3213.81|3206.11|3213.86|3206.16|3213.63|3205.93|27
1649505390000|2022-04-09 11:56:30|3213.8|3206.1|3213.88|3206.18|3213.93|3206.23|3213.77|3206.07|28
1649505400000|2022-04-09 11:56:40|3213.92|3206.22|3213.91|3206.21|3213.94|3206.24|3213.8|3206.1|31
1649505410000|2022-04-09 11:56:50|3213.92|3206.22|3213.55|3205.85|3213.92|3206.22|3213.5|3205.8|30
1649505420000|2022-04-09 11:57:00|3213.56|3205.86|3214.15|3206.45|3214.26|3206.56|3213.56|3205.86|23
1649505430000|2022-04-09 11:57:10|3214.16|3206.46|3214.11|3206.41|3214.19|3206.49|3213.94|3206.24|30
1649505440000|2022-04-09 11:57:20|3214.13|3206.43|3214.14|3206.44|3214.28|3206.58|3214.12|3206.42|31
1649505450000|2022-04-09 11:57:30|3214.12|3206.42|3214.17|3206.47|3214.39|3206.69|3214.12|3206.42|19
1649505460000|2022-04-09 11:57:40|3214.22|3206.52|3214.12|3206.42|3214.22|3206.52|3214.1|3206.4|26
1649505470000|2022-04-09 11:57:50|3214.11|3206.41|3213.52|3205.82|3214.17|3206.47|3213.52|3205.82|26
1649505480000|2022-04-09 11:58:00|3213.53|3205.83|3213.61|3205.91|3213.65|3205.95|3213.5|3205.8|24
1649505490000|2022-04-09 11:58:10|3213.57|3205.87|3213.52|3205.82|3213.62|3205.92|3213.51|3205.81|16
1649505500000|2022-04-09 11:58:20|3213.55|3205.85|3213.73|3206.03|3213.79|3206.09|3213.51|3205.81|19
1649505510000|2022-04-09 11:58:30|3213.74|3206.04|3213.74|3206.04|3213.75|3206.05|3213.69|3205.99|12
1649505520000|2022-04-09 11:58:40|3213.68|3205.98|3213.36|3205.66|3213.68|3205.98|3213.36|3205.66|13
1649505530000|2022-04-09 11:58:50|3213.4|3205.7|3213.31|3205.61|3213.48|3205.78|3213.31|3205.61|14
1649505540000|2022-04-09 11:59:00|3213.32|3205.62|3213.83|3206.13|3213.83|3206.13|3213.32|3205.62|26
1649505550000|2022-04-09 11:59:10|3213.8|3206.1|3214.2|3206.5|3214.2|3206.5|3213.78|3206.08|22
1649505560000|2022-04-09 11:59:20|3214.36|3206.66|3214.13|3206.43|3214.4|3206.7|3214.1|3206.4|27
1649505570000|2022-04-09 11:59:30|3214.1|3206.4|3214.11|3206.41|3214.2|3206.5|3214.1|3206.4|19
1649505580000|2022-04-09 11:59:40|3214.12|3206.42|3214.34|3206.64|3214.35|3206.65|3214.12|3206.42|25
1649505590000|2022-04-09 11:59:50|3214.3|3206.6|3213.98|3206.28|3214.36|3206.66|3213.9|3206.2|25
1649505600000|2022-04-09 12:00:00|3213.99|3206.29|3214.69|3206.99|3214.7|3207|3213.86|3206.16|34
1649505610000|2022-04-09 12:00:10|3214.96|3207.26|3214.47|3206.77|3215|3207.3|3214.3|3206.6|34
1649505620000|2022-04-09 12:00:20|3214.49|3206.79|3212.46|3204.76|3214.49|3206.79|3212.45|3204.75|31
1649505630000|2022-04-09 12:00:30|3212.28|3204.58|3211.22|3203.52|3212.28|3204.58|3210.17|3202.47|39
1649505640000|2022-04-09 12:00:40|3211.26|3203.56|3211.46|3203.76|3211.46|3203.76|3209.86|3202.16|32
1649505650000|2022-04-09 12:00:50|3211.48|3203.78|3210.41|3202.71|3211.53|3203.83|3209.74|3202.04|34
1649505660000|2022-04-09 12:01:00|3210.39|3202.69|3210.24|3202.54|3210.47|3202.77|3209.44|3201.74|35
1649505670000|2022-04-09 12:01:10|3210.27|3202.57|3210.79|3203.09|3210.81|3203.11|3210.27|3202.57|34
1649505680000|2022-04-09 12:01:20|3210.8|3203.1|3211.81|3204.11|3211.93|3204.23|3210.8|3203.1|37
1649505690000|2022-04-09 12:01:30|3211.8|3204.1|3211.82|3204.12|3211.98|3204.28|3211.61|3203.91|27
1649505700000|2022-04-09 12:01:40|3211.84|3204.14|3211.87|3204.17|3211.95|3204.25|3211.77|3204.07|22
1649505710000|2022-04-09 12:01:50|3211.86|3204.16|3211.38|3203.68|3211.86|3204.16|3211.33|3203.63|19
1649505720000|2022-04-09 12:02:00|3211.3|3203.6|3211.84|3204.14|3211.84|3204.14|3211.3|3203.6|25
1649505730000|2022-04-09 12:02:10|3211.82|3204.12|3211.62|3203.92|3211.82|3204.12|3211.52|3203.82|22
1649505740000|2022-04-09 12:02:20|3211.61|3203.91|3211.89|3204.19|3211.89|3204.19|3211.49|3203.79|23
1649505750000|2022-04-09 12:02:30|3211.87|3204.17|3211.89|3204.19|3211.99|3204.29|3211.75|3204.05|20
1649505760000|2022-04-09 12:02:40|3211.9|3204.2|3211.81|3204.11|3211.94|3204.24|3211.74|3204.04|28
1649505770000|2022-04-09 12:02:50|3211.8|3204.1|3211.76|3204.06|3211.85|3204.15|3211.71|3204.01|17
1649505780000|2022-04-09 12:03:00|3211.86|3204.16|3211.85|3204.15|3211.94|3204.24|3211.84|3204.14|23
1649505790000|2022-04-09 12:03:10|3211.88|3204.18|3211.91|3204.21|3211.94|3204.24|3211.87|3204.17|18
1649505800000|2022-04-09 12:03:20|3211.9|3204.2|3211.84|3204.14|3211.91|3204.21|3211.84|3204.14|15
1649505810000|2022-04-09 12:03:30|3211.76|3204.06|3211.24|3203.54|3211.76|3204.06|3211.13|3203.43|31
1649505820000|2022-04-09 12:03:40|3211.21|3203.51|3211.12|3203.42|3211.28|3203.58|3211.12|3203.42|21
1649505830000|2022-04-09 12:03:50|3211.06|3203.36|3211.21|3203.51|3211.22|3203.52|3210.62|3202.92|23
1649505840000|2022-04-09 12:04:00|3211.2|3203.5|3211.82|3204.12|3211.86|3204.16|3211.15|3203.45|30
1649505850000|2022-04-09 12:04:10|3211.83|3204.13|3211.95|3204.25|3212.04|3204.34|3211.83|3204.13|31
1649505860000|2022-04-09 12:04:20|3211.97|3204.27|3212|3204.3|3212.02|3204.32|3211.9|3204.2|18
1649505870000|2022-04-09 12:04:30|3212.01|3204.31|3211.99|3204.29|3212.05|3204.35|3211.95|3204.25|20
1649505880000|2022-04-09 12:04:40|3211.97|3204.27|3211.53|3203.83|3211.98|3204.28|3211.5|3203.8|33
1649505890000|2022-04-09 12:04:50|3211.5|3203.8|3211.74|3204.04|3211.77|3204.07|3211.49|3203.79|27
1649505900000|2022-04-09 12:05:00|3211.64|3203.94|3211.77|3204.07|3211.77|3204.07|3211.57|3203.87|24
1649505910000|2022-04-09 12:05:10|3211.75|3204.05|3211.26|3203.56|3211.75|3204.05|3211.24|3203.54|29
1649505920000|2022-04-09 12:05:20|3211.24|3203.54|3211.19|3203.49|3211.25|3203.55|3211.19|3203.49|15
1649505930000|2022-04-09 12:05:30|3211.2|3203.5|3211.12|3203.42|3211.27|3203.57|3211.12|3203.42|19
1649505940000|2022-04-09 12:05:40|3211.15|3203.45|3211.34|3203.64|3211.34|3203.64|3211.13|3203.43|22
1649505950000|2022-04-09 12:05:50|3211.33|3203.63|3211.46|3203.76|3211.46|3203.76|3211.08|3203.38|23
1649505960000|2022-04-09 12:06:00|3211.45|3203.75|3211.48|3203.78|3211.52|3203.82|3211.43|3203.73|22
1649505970000|2022-04-09 12:06:10|3211.49|3203.79|3210.74|3203.04|3211.51|3203.81|3210.7|3203|32
1649505980000|2022-04-09 12:06:20|3210.75|3203.05|3210.73|3203.03|3210.79|3203.09|3210.73|3203.03|17
1649505990000|2022-04-09 12:06:30|3210.72|3203.02|3210.63|3202.93|3210.8|3203.1|3210.61|3202.91|31
1649506000000|2022-04-09 12:06:40|3210.68|3202.98|3210.67|3202.97|3210.71|3203.01|3210.61|3202.91|23
1649506010000|2022-04-09 12:06:50|3210.66|3202.96|3210.8|3203.1|3210.83|3203.13|3210.66|3202.96|25
1649506020000|2022-04-09 12:07:00|3210.74|3203.04|3210.55|3202.85|3210.74|3203.04|3210.55|3202.85|23
1649506030000|2022-04-09 12:07:10|3210.61|3202.91|3210.59|3202.89|3210.62|3202.92|3210.5|3202.8|18
1649506040000|2022-04-09 12:07:20|3210.57|3202.87|3209.45|3201.75|3210.59|3202.89|3209.45|3201.75|27
1649506050000|2022-04-09 12:07:30|3209.43|3201.73|3209.89|3202.19|3210.14|3202.44|3209.42|3201.72|34
1649506060000|2022-04-09 12:07:40|3209.75|3202.05|3209.45|3201.75|3209.75|3202.05|3209.3|3201.6|23
1649506070000|2022-04-09 12:07:50|3209.5|3201.8|3209.46|3201.76|3209.51|3201.81|3209.42|3201.72|16
1649506080000|2022-04-09 12:08:00|3209.45|3201.75|3209.23|3201.53|3209.51|3201.81|3209.23|3201.53|28
1649506090000|2022-04-09 12:08:10|3209.22|3201.52|3209.43|3201.73|3209.48|3201.78|3209.22|3201.52|28
1649506100000|2022-04-09 12:08:20|3209.49|3201.79|3209.5|3201.8|3209.53|3201.83|3209.38|3201.68|13
1649506110000|2022-04-09 12:08:30|3209.58|3201.88|3209.37|3201.67|3209.63|3201.93|3209.35|3201.65|25
1649506120000|2022-04-09 12:08:40|3209.36|3201.66|3208.92|3201.22|3209.43|3201.73|3208.92|3201.22|28
1649506130000|2022-04-09 12:08:50|3208.91|3201.21|3208.84|3201.14|3209.02|3201.32|3208.65|3200.95|29
1649506140000|2022-04-09 12:09:00|3208.77|3201.07|3208.57|3200.87|3208.77|3201.07|3208.45|3200.75|30
1649506150000|2022-04-09 12:09:10|3208.59|3200.89|3208.52|3200.82|3208.62|3200.92|3208.44|3200.74|34
1649506160000|2022-04-09 12:09:20|3208.53|3200.83|3208.44|3200.74|3208.6|3200.9|3208.37|3200.67|26
1649506170000|2022-04-09 12:09:30|3208.52|3200.82|3208.46|3200.76|3208.54|3200.84|3208.36|3200.66|24
1649506180000|2022-04-09 12:09:40|3208.44|3200.74|3208.71|3201.01|3208.87|3201.17|3208.44|3200.74|20
1649506190000|2022-04-09 12:09:50|3208.72|3201.02|3208.86|3201.16|3208.86|3201.16|3208.68|3200.98|25
1649506200000|2022-04-09 12:10:00|3208.88|3201.18|3209.62|3201.92|3209.62|3201.92|3208.73|3201.03|26
1649506210000|2022-04-09 12:10:10|3209.67|3201.97|3209.65|3201.95|3209.7|3202|3209.57|3201.87|32
1649506220000|2022-04-09 12:10:20|3209.69|3201.99|3209.55|3201.85|3209.7|3202|3209.48|3201.78|29
1649506230000|2022-04-09 12:10:30|3209.57|3201.87|3209.54|3201.84|3209.65|3201.95|3209.49|3201.79|25
1649506240000|2022-04-09 12:10:40|3209.52|3201.82|3209.29|3201.59|3209.59|3201.89|3209.28|3201.58|25
1649506250000|2022-04-09 12:10:50|3209.33|3201.63|3208.81|3201.11|3209.33|3201.63|3208.81|3201.11|27
1649506260000|2022-04-09 12:11:00|3208.75|3201.05|3208.67|3200.97|3208.75|3201.05|3208.61|3200.91|26
1649506270000|2022-04-09 12:11:10|3208.65|3200.95|3208.73|3201.03|3208.77|3201.07|3208.65|3200.95|18
1649506280000|2022-04-09 12:11:20|3208.74|3201.04|3209.29|3201.59|3209.34|3201.64|3208.67|3200.97|26
1649506290000|2022-04-09 12:11:30|3209.31|3201.61|3209.3|3201.6|3209.33|3201.63|3209.19|3201.49|14
1649506300000|2022-04-09 12:11:40|3209.39|3201.69|3210.28|3202.58|3210.42|3202.72|3209.39|3201.69|26
1649506310000|2022-04-09 12:11:50|3210.27|3202.57|3210.18|3202.48|3210.3|3202.6|3210.14|3202.44|25
1649506320000|2022-04-09 12:12:00|3210.28|3202.58|3211.28|3203.58|3211.28|3203.58|3210.28|3202.58|31
1649506330000|2022-04-09 12:12:10|3211.29|3203.59|3213.95|3206.25|3213.95|3206.25|3211.22|3203.52|29
1649506340000|2022-04-09 12:12:20|3213.92|3206.22|3213.23|3205.53|3214.19|3206.49|3213.23|3205.53|26
1649506350000|2022-04-09 12:12:30|3213.22|3205.52|3213.14|3205.44|3213.31|3205.61|3213.13|3205.43|32
1649506360000|2022-04-09 12:12:40|3213.18|3205.48|3214.09|3206.39|3214.09|3206.39|3213.1|3205.4|26
1649506370000|2022-04-09 12:12:50|3213.99|3206.29|3213.78|3206.08|3214.03|3206.33|3213.73|3206.03|31
1649506380000|2022-04-09 12:13:00|3213.7|3206|3213.25|3205.55|3213.7|3206|3213.02|3205.32|31
1649506390000|2022-04-09 12:13:10|3213.24|3205.54|3213.35|3205.65|3213.37|3205.67|3213.24|3205.54|27
1649506400000|2022-04-09 12:13:20|3213.34|3205.64|3213.45|3205.75|3213.47|3205.77|3213.34|3205.64|24
1649506410000|2022-04-09 12:13:30|3213.47|3205.77|3213.54|3205.84|3213.65|3205.95|3213.46|3205.76|16
1649506420000|2022-04-09 12:13:40|3213.5|3205.8|3214.58|3206.88|3214.58|3206.88|3213.5|3205.8|23
1649506430000|2022-04-09 12:13:50|3214.6|3206.9|3214.76|3207.06|3214.82|3207.12|3214.54|3206.84|27
1649506440000|2022-04-09 12:14:00|3214.79|3207.09|3215.15|3207.45|3215.18|3207.48|3214.79|3207.09|33
1649506450000|2022-04-09 12:14:10|3215.19|3207.49|3214.97|3207.27|3215.48|3207.78|3214.9|3207.2|27
1649506460000|2022-04-09 12:14:20|3214.96|3207.26|3213.62|3205.92|3215.08|3207.38|3213.62|3205.92|32
1649506470000|2022-04-09 12:14:30|3213.61|3205.91|3213.53|3205.83|3213.74|3206.04|3213.17|3205.47|30
1649506480000|2022-04-09 12:14:40|3213.54|3205.84|3214.22|3206.52|3214.3|3206.6|3213.54|3205.84|31
1649506490000|2022-04-09 12:14:50|3214.14|3206.44|3213.11|3205.41|3214.2|3206.5|3213.04|3205.34|20
1649506500000|2022-04-09 12:15:00|3213.12|3205.42|3214.83|3207.13|3214.83|3207.13|3213.11|3205.41|34
1649506510000|2022-04-09 12:15:10|3214.84|3207.14|3213.59|3205.89|3214.84|3207.14|3213.59|3205.89|29
1649506520000|2022-04-09 12:15:20|3213.55|3205.85|3213.48|3205.78|3213.55|3205.85|3213.42|3205.72|27
1649506530000|2022-04-09 12:15:30|3213.5|3205.8|3213.49|3205.79|3213.57|3205.87|3213.45|3205.75|20
1649506540000|2022-04-09 12:15:40|3213.52|3205.82|3214.33|3206.63|3214.37|3206.67|3213.48|3205.78|32
1649506550000|2022-04-09 12:15:50|3214.41|3206.71|3213.67|3205.97|3214.45|3206.75|3213.67|3205.97|27
1649506560000|2022-04-09 12:16:00|3213.65|3205.95|3213.45|3205.75|3213.86|3206.16|3213.43|3205.73|17
1649506570000|2022-04-09 12:16:10|3213.47|3205.77|3213.87|3206.17|3213.92|3206.22|3213.44|3205.74|27
1649506580000|2022-04-09 12:16:20|3213.85|3206.15|3213.84|3206.14|3213.92|3206.22|3213.82|3206.12|16
1649506590000|2022-04-09 12:16:30|3213.89|3206.19|3212.72|3205.02|3213.95|3206.25|3212.69|3204.99|22
1649506600000|2022-04-09 12:16:40|3212.69|3204.99|3212.68|3204.98|3212.77|3205.07|3212.66|3204.96|26
1649506610000|2022-04-09 12:16:50|3212.69|3204.99|3212.09|3204.39|3212.69|3204.99|3211.98|3204.28|27
1649506620000|2022-04-09 12:17:00|3212.08|3204.38|3211.2|3203.5|3212.09|3204.39|3211.08|3203.38|28
1649506630000|2022-04-09 12:17:10|3211.15|3203.45|3211.17|3203.47|3211.37|3203.67|3211.15|3203.45|31
1649506640000|2022-04-09 12:17:20|3211.19|3203.49|3211.51|3203.81|3211.51|3203.81|3211.13|3203.43|31
1649506650000|2022-04-09 12:17:30|3211.49|3203.79|3211.15|3203.45|3211.49|3203.79|3211.15|3203.45|16
1649506660000|2022-04-09 12:17:40|3211.16|3203.46|3211.16|3203.46|3211.27|3203.57|3211.15|3203.45|21
1649506670000|2022-04-09 12:17:50|3211.19|3203.49|3211.24|3203.54|3211.3|3203.6|3211.18|3203.48|32
1649506680000|2022-04-09 12:18:00|3211.25|3203.55|3210.54|3202.84|3211.36|3203.66|3210.53|3202.83|28
1649506690000|2022-04-09 12:18:10|3210.53|3202.83|3210.08|3202.38|3210.57|3202.87|3210.08|3202.38|17
1649506700000|2022-04-09 12:18:20|3210.1|3202.4|3209.08|3201.38|3210.1|3202.4|3209.04|3201.34|27
1649506710000|2022-04-09 12:18:30|3209.12|3201.42|3208.25|3200.55|3209.15|3201.45|3208.24|3200.54|29
1649506720000|2022-04-09 12:18:40|3208.26|3200.56|3208.36|3200.66|3208.64|3200.94|3208.26|3200.56|26
1649506730000|2022-04-09 12:18:50|3208.37|3200.67|3208.41|3200.71|3208.51|3200.81|3208.27|3200.57|31
1649506740000|2022-04-09 12:19:00|3208.44|3200.74|3208.46|3200.76|3208.5|3200.8|3208.41|3200.71|28
1649506750000|2022-04-09 12:19:10|3208.41|3200.71|3208.95|3201.25|3208.95|3201.25|3208.39|3200.69|29
1649506760000|2022-04-09 12:19:20|3209.03|3201.33|3208.95|3201.25|3209.03|3201.33|3208.91|3201.21|17
1649506770000|2022-04-09 12:19:30|3209|3201.3|3209.27|3201.57|3209.28|3201.58|3208.93|3201.23|24
1649506780000|2022-04-09 12:19:40|3209.2|3201.5|3209.51|3201.81|3209.79|3202.09|3209.2|3201.5|28
1649506790000|2022-04-09 12:19:50|3209.53|3201.83|3209.83|3202.13|3209.83|3202.13|3209.51|3201.81|19
1649506800000|2022-04-09 12:20:00|3209.73|3202.03|3209.25|3201.55|3209.73|3202.03|3209.24|3201.54|23
1649506810000|2022-04-09 12:20:10|3209.24|3201.54|3209.33|3201.63|3209.36|3201.66|3209.23|3201.53|25
1649506820000|2022-04-09 12:20:20|3209.36|3201.66|3210.17|3202.47|3210.19|3202.49|3209.31|3201.61|26
1649506830000|2022-04-09 12:20:30|3210.15|3202.45|3210.46|3202.76|3210.46|3202.76|3210.04|3202.34|29
1649506840000|2022-04-09 12:20:40|3210.44|3202.74|3210.44|3202.74|3210.51|3202.81|3210.4|3202.7|24
1649506850000|2022-04-09 12:20:50|3210.45|3202.75|3210.08|3202.38|3210.5|3202.8|3210.06|3202.36|24
1649506860000|2022-04-09 12:21:00|3210.06|3202.36|3210.08|3202.38|3210.13|3202.43|3210.06|3202.36|20
1649506870000|2022-04-09 12:21:10|3210.1|3202.4|3209.72|3202.02|3210.13|3202.43|3209.72|3202.02|23
1649506880000|2022-04-09 12:21:20|3209.69|3201.99|3209.62|3201.92|3209.74|3202.04|3209.58|3201.88|20
1649506890000|2022-04-09 12:21:30|3209.66|3201.96|3209.44|3201.74|3209.72|3202.02|3209.42|3201.72|20
1649506900000|2022-04-09 12:21:40|3209.42|3201.72|3209.47|3201.77|3209.47|3201.77|3209.42|3201.72|11
1649506910000|2022-04-09 12:21:50|3209.48|3201.78|3210.05|3202.35|3210.05|3202.35|3209.44|3201.74|29
1649506920000|2022-04-09 12:22:00|3210.08|3202.38|3209.89|3202.19|3210.17|3202.47|3209.81|3202.11|24
1649506930000|2022-04-09 12:22:10|3209.95|3202.25|3210.79|3203.09|3210.9|3203.2|3209.95|3202.25|29
1649506940000|2022-04-09 12:22:20|3210.75|3203.05|3211.24|3203.54|3211.44|3203.74|3210.75|3203.05|27
1649506950000|2022-04-09 12:22:30|3211.28|3203.58|3211.2|3203.5|3211.44|3203.74|3211.2|3203.5|25
1649506960000|2022-04-09 12:22:40|3211.29|3203.59|3211.39|3203.69|3211.51|3203.81|3211.2|3203.5|23
1649506970000|2022-04-09 12:22:50|3211.5|3203.8|3211.36|3203.66|3211.5|3203.8|3211.2|3203.5|34
1649506980000|2022-04-09 12:23:00|3211.35|3203.65|3211.58|3203.88|3211.59|3203.89|3211.22|3203.52|29
1649506990000|2022-04-09 12:23:10|3211.51|3203.81|3211.55|3203.85|3211.61|3203.91|3211.32|3203.62|29
1649507000000|2022-04-09 12:23:20|3211.62|3203.92|3211.62|3203.92|3211.7|3204|3211.53|3203.83|24
1649507010000|2022-04-09 12:23:30|3211.63|3203.93|3211.89|3204.19|3212.05|3204.35|3211.6|3203.9|28
1649507020000|2022-04-09 12:23:40|3211.91|3204.21|3212.11|3204.41|3212.26|3204.56|3211.9|3204.2|31
1649507030000|2022-04-09 12:23:50|3211.94|3204.24|3211|3203.3|3211.94|3204.24|3210.88|3203.18|29
1649507040000|2022-04-09 12:24:00|3211.02|3203.32|3211.42|3203.72|3211.44|3203.74|3211.01|3203.31|21
1649507050000|2022-04-09 12:24:10|3211.44|3203.74|3212.17|3204.47|3212.17|3204.47|3211.42|3203.72|26
1649507060000|2022-04-09 12:24:20|3212.12|3204.42|3213.82|3206.12|3213.82|3206.12|3212.12|3204.42|33
1649507070000|2022-04-09 12:24:30|3213.76|3206.06|3213.71|3206.01|3213.76|3206.06|3213.6|3205.9|22
1649507080000|2022-04-09 12:24:40|3213.64|3205.94|3213.75|3206.05|3213.76|3206.06|3213.6|3205.9|17
1649507090000|2022-04-09 12:24:50|3213.77|3206.07|3213.41|3205.71|3213.78|3206.08|3213.36|3205.66|27
1649507100000|2022-04-09 12:25:00|3213.42|3205.72|3213.53|3205.83|3213.53|3205.83|3213.27|3205.57|25
1649507110000|2022-04-09 12:25:10|3213.56|3205.86|3213.57|3205.87|3213.59|3205.89|3213.52|3205.82|8
1649507120000|2022-04-09 12:25:20|3213.56|3205.86|3213.56|3205.86|3213.58|3205.88|3213.54|3205.84|14
1649507130000|2022-04-09 12:25:30|3213.55|3205.85|3213.62|3205.92|3213.64|3205.94|3213.54|3205.84|13
1649507140000|2022-04-09 12:25:40|3213.65|3205.95|3213.65|3205.95|3213.67|3205.97|3213.63|3205.93|14
1649507150000|2022-04-09 12:25:50|3213.66|3205.96|3213.81|3206.11|3213.85|3206.15|3213.63|3205.93|23
1649507160000|2022-04-09 12:26:00|3213.84|3206.14|3213.85|3206.15|3213.87|3206.17|3213.78|3206.08|14
1649507170000|2022-04-09 12:26:10|3213.84|3206.14|3213.93|3206.23|3213.97|3206.27|3213.84|3206.14|17
1649507180000|2022-04-09 12:26:20|3213.92|3206.22|3213.93|3206.23|3214.03|3206.33|3213.88|3206.18|10
1649507190000|2022-04-09 12:26:30|3213.92|3206.22|3213.86|3206.16|3213.96|3206.26|3213.86|3206.16|15
1649507200000|2022-04-09 12:26:40|3213.89|3206.19|3213.87|3206.17|3213.89|3206.19|3213.86|3206.16|3
1649507210000|2022-04-09 12:26:50|3213.86|3206.16|3213.99|3206.29|3213.99|3206.29|3213.78|3206.08|12
1649507220000|2022-04-09 12:27:00|3214|3206.3|3213.97|3206.27|3214|3206.3|3213.84|3206.14|13
1649507230000|2022-04-09 12:27:10|3214|3206.3|3214.02|3206.32|3214.07|3206.37|3213.97|3206.27|7
1649507240000|2022-04-09 12:27:20|3213.97|3206.27|3214.54|3206.84|3214.54|3206.84|3213.97|3206.27|11
1649507250000|2022-04-09 12:27:30|3214.53|3206.83|3214.48|3206.78|3214.59|3206.89|3214.48|3206.78|17
1649507260000|2022-04-09 12:27:40|3214.49|3206.79|3214.58|3206.88|3214.64|3206.94|3214.42|3206.72|24
1649507270000|2022-04-09 12:27:50|3214.63|3206.93|3214.62|3206.92|3214.72|3207.02|3214.58|3206.88|26
1649507280000|2022-04-09 12:28:00|3214.66|3206.96|3214.68|3206.98|3214.68|3206.98|3214.58|3206.88|25
1649507290000|2022-04-09 12:28:10|3214.67|3206.97|3214.71|3207.01|3214.73|3207.03|3214.62|3206.92|25
1649507300000|2022-04-09 12:28:20|3214.77|3207.07|3214.86|3207.16|3214.89|3207.19|3214.74|3207.04|25
1649507310000|2022-04-09 12:28:30|3214.88|3207.18|3214.97|3207.27|3215.09|3207.39|3214.8|3207.1|29
1649507320000|2022-04-09 12:28:40|3214.94|3207.24|3214.93|3207.23|3215.05|3207.35|3214.9|3207.2|25
1649507330000|2022-04-09 12:28:50|3214.92|3207.22|3214.91|3207.21|3215.02|3207.32|3214.91|3207.21|28
1649507340000|2022-04-09 12:29:00|3214.92|3207.22|3215.17|3207.47|3215.17|3207.47|3214.9|3207.2|33
1649507350000|2022-04-09 12:29:10|3215.1|3207.4|3215.02|3207.32|3215.17|3207.47|3215.02|3207.32|23
1649507360000|2022-04-09 12:29:20|3215|3207.3|3214.67|3206.97|3215|3207.3|3214.62|3206.92|29
1649507370000|2022-04-09 12:29:30|3214.65|3206.95|3214.63|3206.93|3214.68|3206.98|3214.62|3206.92|13
1649507380000|2022-04-09 12:29:40|3214.65|3206.95|3214.91|3207.21|3214.99|3207.29|3214.59|3206.89|27
1649507390000|2022-04-09 12:29:50|3214.98|3207.28|3214.97|3207.27|3215.01|3207.31|3214.9|3207.2|22
1649507400000|2022-04-09 12:30:00|3214.98|3207.28|3215.03|3207.33|3215.05|3207.35|3214.9|3207.2|31
1649507410000|2022-04-09 12:30:10|3214.94|3207.24|3214.98|3207.28|3215.08|3207.38|3214.94|3207.24|18
1649507420000|2022-04-09 12:30:20|3214.96|3207.26|3215.02|3207.32|3215.04|3207.34|3214.96|3207.26|16
1649507430000|2022-04-09 12:30:30|3215.03|3207.33|3215.1|3207.4|3215.21|3207.51|3215|3207.3|21
1649507440000|2022-04-09 12:30:40|3215.02|3207.32|3214.89|3207.19|3215.1|3207.4|3214.82|3207.12|16
1649507450000|2022-04-09 12:30:50|3214.9|3207.2|3214.85|3207.15|3214.95|3207.25|3214.81|3207.11|27
1649507460000|2022-04-09 12:31:00|3214.87|3207.17|3214.88|3207.18|3214.92|3207.22|3214.81|3207.11|17
1649507470000|2022-04-09 12:31:10|3214.89|3207.19|3214.86|3207.16|3214.91|3207.21|3214.84|3207.14|13
1649507480000|2022-04-09 12:31:20|3214.87|3207.17|3214.84|3207.14|3214.88|3207.18|3214.8|3207.1|24
1649507490000|2022-04-09 12:31:30|3214.85|3207.15|3214.82|3207.12|3214.86|3207.16|3214.81|3207.11|19
1649507500000|2022-04-09 12:31:40|3214.84|3207.14|3214.81|3207.11|3214.84|3207.14|3214.79|3207.09|15
1649507510000|2022-04-09 12:31:50|3214.82|3207.12|3215.29|3207.59|3215.3|3207.6|3214.73|3207.03|18
1649507520000|2022-04-09 12:32:00|3215.3|3207.6|3215.32|3207.62|3215.33|3207.63|3215.19|3207.49|19
1649507530000|2022-04-09 12:32:10|3215.3|3207.6|3215.33|3207.63|3215.38|3207.68|3215.26|3207.56|22
1649507540000|2022-04-09 12:32:20|3215.34|3207.64|3215.29|3207.59|3215.37|3207.67|3215.27|3207.57|20
1649507550000|2022-04-09 12:32:30|3215.3|3207.6|3215.25|3207.55|3215.33|3207.63|3215.21|3207.51|15
1649507560000|2022-04-09 12:32:40|3215.24|3207.54|3215.04|3207.34|3215.25|3207.55|3215.04|3207.34|16
1649507570000|2022-04-09 12:32:50|3215.07|3207.37|3215.05|3207.35|3215.1|3207.4|3215.04|3207.34|17
1649507580000|2022-04-09 12:33:00|3215.08|3207.38|3215.09|3207.39|3215.1|3207.4|3215.04|3207.34|19
1649507590000|2022-04-09 12:33:10|3215.08|3207.38|3225.86|3218.16|3225.92|3218.22|3215.07|3207.37|30
1649507600000|2022-04-09 12:33:20|3225.95|3218.25|3225.43|3217.73|3227.88|3220.18|3225.43|3217.73|37
1649507610000|2022-04-09 12:33:30|3225.7|3218|3225.21|3217.51|3226.11|3218.41|3224.46|3216.76|39
1649507620000|2022-04-09 12:33:40|3225.06|3217.36|3225.24|3217.54|3225.25|3217.55|3224.6|3216.9|35
1649507630000|2022-04-09 12:33:50|3225.32|3217.62|3225.05|3217.35|3225.48|3217.78|3224.99|3217.29|35
1649507640000|2022-04-09 12:34:00|3225.15|3217.45|3225.89|3218.19|3225.89|3218.19|3225.06|3217.36|36
1649507650000|2022-04-09 12:34:10|3225.91|3218.21|3226.11|3218.41|3226.18|3218.48|3225.75|3218.05|30
1649507660000|2022-04-09 12:34:20|3226.1|3218.4|3225.68|3217.98|3226.1|3218.4|3225.53|3217.83|29
1649507670000|2022-04-09 12:34:30|3225.69|3217.99|3225.62|3217.92|3225.7|3218|3225.44|3217.74|21
1649507680000|2022-04-09 12:34:40|3225.68|3217.98|3225.95|3218.25|3225.95|3218.25|3225.46|3217.76|24
1649507690000|2022-04-09 12:34:50|3225.89|3218.19|3227.73|3220.03|3227.89|3220.19|3225.88|3218.18|34
1649507700000|2022-04-09 12:35:00|3227.78|3220.08|3228.22|3220.52|3228.33|3220.63|3227.6|3219.9|32
1649507710000|2022-04-09 12:35:10|3228.23|3220.53|3226.77|3219.07|3228.69|3220.99|3226.77|3219.07|33
1649507720000|2022-04-09 12:35:20|3226.76|3219.06|3226.01|3218.31|3226.76|3219.06|3225.9|3218.2|36
1649507730000|2022-04-09 12:35:30|3226.06|3218.36|3225.9|3218.2|3226.21|3218.51|3225.86|3218.16|36
1649507740000|2022-04-09 12:35:40|3225.84|3218.14|3225.4|3217.7|3225.84|3218.14|3225.4|3217.7|31
1649507750000|2022-04-09 12:35:50|3225.38|3217.68|3225.52|3217.82|3225.58|3217.88|3225.13|3217.43|19
1649507760000|2022-04-09 12:36:00|3225.55|3217.85|3225.6|3217.9|3225.74|3218.04|3225.42|3217.72|29
1649507770000|2022-04-09 12:36:10|3225.58|3217.88|3225.82|3218.12|3225.82|3218.12|3225.57|3217.87|25
1649507780000|2022-04-09 12:36:20|3225.81|3218.11|3225.56|3217.86|3225.88|3218.18|3225.56|3217.86|19
1649507790000|2022-04-09 12:36:30|3225.55|3217.85|3225.47|3217.77|3225.63|3217.93|3225.47|3217.77|20
1649507800000|2022-04-09 12:36:40|3225.44|3217.74|3225.13|3217.43|3225.45|3217.75|3225.08|3217.38|18
1649507810000|2022-04-09 12:36:50|3225.15|3217.45|3224.37|3216.67|3225.49|3217.79|3224.29|3216.59|25
1649507820000|2022-04-09 12:37:00|3224.31|3216.61|3222.92|3215.22|3224.32|3216.62|3222.92|3215.22|24
1649507830000|2022-04-09 12:37:10|3222.88|3215.18|3221.77|3214.07|3222.88|3215.18|3221.76|3214.06|27
1649507840000|2022-04-09 12:37:20|3221.83|3214.13|3222.05|3214.35|3222.05|3214.35|3221.83|3214.13|24
1649507850000|2022-04-09 12:37:30|3222.02|3214.32|3223.29|3215.59|3223.32|3215.62|3222|3214.3|26
1649507860000|2022-04-09 12:37:40|3223.59|3215.89|3223.92|3216.22|3223.98|3216.28|3223.59|3215.89|25
1649507870000|2022-04-09 12:37:50|3223.89|3216.19|3223.88|3216.18|3223.93|3216.23|3223.83|3216.13|22
1649507880000|2022-04-09 12:38:00|3223.85|3216.15|3224.41|3216.71|3224.48|3216.78|3223.85|3216.15|30
1649507890000|2022-04-09 12:38:10|3224.36|3216.66|3224.18|3216.48|3224.46|3216.76|3224.18|3216.48|27
1649507900000|2022-04-09 12:38:20|3224.07|3216.37|3223.88|3216.18|3224.14|3216.44|3223.88|3216.18|19
1649507910000|2022-04-09 12:38:30|3223.89|3216.19|3223.76|3216.06|3223.98|3216.28|3223.7|3216|34
1649507920000|2022-04-09 12:38:40|3223.73|3216.03|3223.78|3216.08|3223.82|3216.12|3223.73|3216.03|14
1649507930000|2022-04-09 12:38:50|3223.71|3216.01|3223.81|3216.11|3223.81|3216.11|3223.71|3216.01|11
1649507940000|2022-04-09 12:39:00|3223.76|3216.06|3224.83|3217.13|3224.9|3217.2|3223.72|3216.02|24
1649507950000|2022-04-09 12:39:10|3224.82|3217.12|3225.88|3218.18|3225.88|3218.18|3224.82|3217.12|24
1649507960000|2022-04-09 12:39:20|3225.86|3218.16|3225.95|3218.25|3225.97|3218.27|3225.85|3218.15|11
1649507970000|2022-04-09 12:39:30|3226.28|3218.58|3226.27|3218.57|3226.35|3218.65|3226.23|3218.53|19
1649507980000|2022-04-09 12:39:40|3226.29|3218.59|3226.91|3219.21|3226.96|3219.26|3226.28|3218.58|28
1649507990000|2022-04-09 12:39:50|3226.92|3219.22|3226.72|3219.02|3227.21|3219.51|3226.72|3219.02|31
1649508000000|2022-04-09 12:40:00|3226.76|3219.06|3226.79|3219.09|3226.81|3219.11|3226.6|3218.9|19
1649508010000|2022-04-09 12:40:10|3226.84|3219.14|3225.37|3217.67|3226.85|3219.15|3225.22|3217.52|27
1649508020000|2022-04-09 12:40:20|3225.36|3217.66|3225.5|3217.8|3225.57|3217.87|3225.36|3217.66|26
1649508030000|2022-04-09 12:40:30|3225.54|3217.84|3225.12|3217.42|3225.74|3218.04|3225.08|3217.38|30
1649508040000|2022-04-09 12:40:40|3225.1|3217.4|3224.28|3216.58|3225.13|3217.43|3224.28|3216.58|18
1649508050000|2022-04-09 12:40:50|3224.37|3216.67|3224.36|3216.66|3224.49|3216.79|3224.32|3216.62|20
1649508060000|2022-04-09 12:41:00|3224.39|3216.69|3224.54|3216.84|3224.55|3216.85|3224.01|3216.31|25
1649508070000|2022-04-09 12:41:10|3224.51|3216.81|3225.43|3217.73|3225.43|3217.73|3224.51|3216.81|15
1649508080000|2022-04-09 12:41:20|3225.4|3217.7|3225.39|3217.69|3225.43|3217.73|3225.25|3217.55|17
1649508090000|2022-04-09 12:41:30|3225.4|3217.7|3224.61|3216.91|3225.4|3217.7|3224.48|3216.78|30
1649508100000|2022-04-09 12:41:40|3224.57|3216.87|3224.24|3216.54|3224.57|3216.87|3224.2|3216.5|25
1649508110000|2022-04-09 12:41:50|3224.25|3216.55|3224.29|3216.59|3224.37|3216.67|3224.21|3216.51|24
1649508120000|2022-04-09 12:42:00|3224.37|3216.67|3224.09|3216.39|3224.49|3216.79|3224.06|3216.36|27
1649508130000|2022-04-09 12:42:10|3224.1|3216.4|3224.27|3216.57|3224.32|3216.62|3224.06|3216.36|30
1649508140000|2022-04-09 12:42:20|3224.26|3216.56|3225.14|3217.44|3225.27|3217.57|3224.25|3216.55|20
1649508150000|2022-04-09 12:42:30|3225.15|3217.45|3224.88|3217.18|3225.19|3217.49|3224.88|3217.18|21
1649508160000|2022-04-09 12:42:40|3224.92|3217.22|3224.89|3217.19|3224.96|3217.26|3224.65|3216.95|24
1649508170000|2022-04-09 12:42:50|3224.88|3217.18|3224.01|3216.31|3224.99|3217.29|3224.01|3216.31|25
1649508180000|2022-04-09 12:43:00|3223.99|3216.29|3222.91|3215.21|3223.99|3216.29|3222.85|3215.15|27
1649508190000|2022-04-09 12:43:10|3222.89|3215.19|3223.96|3216.26|3223.96|3216.26|3222.5|3214.8|31
1649508200000|2022-04-09 12:43:20|3224.02|3216.32|3223.85|3216.15|3224.02|3216.32|3223.8|3216.1|17
1649508210000|2022-04-09 12:43:30|3223.87|3216.17|3224.03|3216.33|3224.05|3216.35|3223.84|3216.14|27
1649508220000|2022-04-09 12:43:40|3223.99|3216.29|3223.42|3215.72|3224.04|3216.34|3223.38|3215.68|25
1649508230000|2022-04-09 12:43:50|3223.41|3215.71|3223.41|3215.71|3223.52|3215.82|3223.38|3215.68|20
1649508240000|2022-04-09 12:44:00|3223.33|3215.63|3223.83|3216.13|3223.83|3216.13|3223.14|3215.44|31
1649508250000|2022-04-09 12:44:10|3223.85|3216.15|3223.61|3215.91|3223.86|3216.16|3223.61|3215.91|20
1649508260000|2022-04-09 12:44:20|3223.62|3215.92|3225.98|3218.28|3225.98|3218.28|3223.62|3215.92|33
1649508270000|2022-04-09 12:44:30|3225.95|3218.25|3226.22|3218.52|3226.23|3218.53|3225.93|3218.23|15
1649508280000|2022-04-09 12:44:40|3226.23|3218.53|3225.86|3218.16|3226.23|3218.53|3225.86|3218.16|21
1649508290000|2022-04-09 12:44:50|3225.79|3218.09|3225.78|3218.08|3225.82|3218.12|3225.57|3217.87|27
1649508300000|2022-04-09 12:45:00|3225.75|3218.05|3225.33|3217.63|3225.75|3218.05|3225.32|3217.62|28
1649508310000|2022-04-09 12:45:10|3225.38|3217.68|3225.61|3217.91|3225.67|3217.97|3225.35|3217.65|28
1649508320000|2022-04-09 12:45:20|3225.58|3217.88|3225.66|3217.96|3225.66|3217.96|3225.5|3217.8|30
1649508330000|2022-04-09 12:45:30|3225.68|3217.98|3225.62|3217.92|3225.7|3218|3225.51|3217.81|24
1649508340000|2022-04-09 12:45:40|3225.61|3217.91|3225.57|3217.87|3225.63|3217.93|3225.55|3217.85|11
1649508350000|2022-04-09 12:45:50|3225.55|3217.85|3225.27|3217.57|3225.62|3217.92|3225.19|3217.49|25
1649508360000|2022-04-09 12:46:00|3225.26|3217.56|3224.9|3217.2|3225.31|3217.61|3224.83|3217.13|19
1649508370000|2022-04-09 12:46:10|3225.02|3217.32|3225.03|3217.33|3225.06|3217.36|3224.82|3217.12|23
1649508380000|2022-04-09 12:46:20|3225.02|3217.32|3224.82|3217.12|3225.11|3217.41|3224.82|3217.12|18
1649508390000|2022-04-09 12:46:30|3224.91|3217.21|3224.95|3217.25|3225.09|3217.39|3224.78|3217.08|19
1649508400000|2022-04-09 12:46:40|3224.85|3217.15|3224.81|3217.11|3224.96|3217.26|3224.78|3217.08|26
1649508410000|2022-04-09 12:46:50|3224.79|3217.09|3224.82|3217.12|3224.82|3217.12|3224.56|3216.86|25
1649508420000|2022-04-09 12:47:00|3224.81|3217.11|3225|3217.3|3225.05|3217.35|3224.73|3217.03|26
1649508430000|2022-04-09 12:47:10|3225.01|3217.31|3224.65|3216.95|3225.01|3217.31|3224.65|3216.95|26
1649508440000|2022-04-09 12:47:20|3224.71|3217.01|3224.61|3216.91|3224.72|3217.02|3224.59|3216.89|24
1649508450000|2022-04-09 12:47:30|3224.64|3216.94|3224.61|3216.91|3224.66|3216.96|3224.57|3216.87|22
1649508460000|2022-04-09 12:47:40|3224.63|3216.93|3224.58|3216.88|3224.67|3216.97|3224.54|3216.84|23
1649508470000|2022-04-09 12:47:50|3224.59|3216.89|3224.56|3216.86|3224.6|3216.9|3224.53|3216.83|23
1649508480000|2022-04-09 12:48:00|3224.57|3216.87|3224.02|3216.32|3224.58|3216.88|3223.95|3216.25|24
1649508490000|2022-04-09 12:48:10|3224.03|3216.33|3224.1|3216.4|3224.19|3216.49|3223.91|3216.21|30
1649508500000|2022-04-09 12:48:20|3224.15|3216.45|3224.87|3217.17|3224.9|3217.2|3224.1|3216.4|22
1649508510000|2022-04-09 12:48:30|3224.85|3217.15|3224.68|3216.98|3224.9|3217.2|3224.68|3216.98|32
1649508520000|2022-04-09 12:48:40|3224.7|3217|3224.46|3216.76|3224.75|3217.05|3224.44|3216.74|21
1649508530000|2022-04-09 12:48:50|3224.44|3216.74|3224.44|3216.74|3224.51|3216.81|3224.43|3216.73|21
1649508540000|2022-04-09 12:49:00|3224.45|3216.75|3224.69|3216.99|3224.69|3216.99|3224.45|3216.75|23
1649508550000|2022-04-09 12:49:10|3224.67|3216.97|3224.44|3216.74|3224.69|3216.99|3224.44|3216.74|19
1649508560000|2022-04-09 12:49:20|3224.45|3216.75|3224.79|3217.09|3224.79|3217.09|3224.45|3216.75|12
1649508570000|2022-04-09 12:49:30|3224.77|3217.07|3224.75|3217.05|3224.8|3217.1|3224.73|3217.03|11
1649508580000|2022-04-09 12:49:40|3224.74|3217.04|3223.87|3216.17|3224.79|3217.09|3223.87|3216.17|17
1649508590000|2022-04-09 12:49:50|3223.89|3216.19|3223.61|3215.91|3223.89|3216.19|3223.61|3215.91|23
1649508600000|2022-04-09 12:50:00|3223.63|3215.93|3223.6|3215.9|3223.71|3216.01|3223.56|3215.86|20
1649508610000|2022-04-09 12:50:10|3223.57|3215.87|3223.66|3215.96|3223.75|3216.05|3223.54|3215.84|26
1649508620000|2022-04-09 12:50:20|3223.68|3215.98|3223.76|3216.06|3223.77|3216.07|3223.66|3215.96|13
1649508630000|2022-04-09 12:50:30|3223.77|3216.07|3223.7|3216|3223.78|3216.08|3223.69|3215.99|13
1649508640000|2022-04-09 12:50:40|3223.72|3216.02|3223.71|3216.01|3223.75|3216.05|3223.71|3216.01|10
1649508650000|2022-04-09 12:50:50|3223.68|3215.98|3223.57|3215.87|3223.68|3215.98|3223.39|3215.69|15
1649508660000|2022-04-09 12:51:00|3223.52|3215.82|3223.54|3215.84|3223.65|3215.95|3223.47|3215.77|23
1649508670000|2022-04-09 12:51:10|3223.55|3215.85|3223.59|3215.89|3223.68|3215.98|3223.41|3215.71|25
1649508680000|2022-04-09 12:51:20|3223.54|3215.84|3223.66|3215.96|3223.73|3216.03|3223.51|3215.81|24
1649508690000|2022-04-09 12:51:30|3223.68|3215.98|3223.63|3215.93|3223.7|3216|3223.62|3215.92|9
1649508700000|2022-04-09 12:51:40|3223.65|3215.95|3223.7|3216|3223.8|3216.1|3223.65|3215.95|16
1649508710000|2022-04-09 12:51:50|3223.74|3216.04|3223.75|3216.05|3223.77|3216.07|3223.65|3215.95|22
1649508720000|2022-04-09 12:52:00|3223.72|3216.02|3223.59|3215.89|3223.76|3216.06|3223.59|3215.89|19
1649508730000|2022-04-09 12:52:10|3223.66|3215.96|3223.6|3215.9|3223.68|3215.98|3223.58|3215.88|13
1649508740000|2022-04-09 12:52:20|3223.67|3215.97|3223.59|3215.89|3223.76|3216.06|3223.59|3215.89|16
1649508750000|2022-04-09 12:52:30|3223.68|3215.98|3223.6|3215.9|3223.74|3216.04|3223.6|3215.9|11
1649508760000|2022-04-09 12:52:40|3223.59|3215.89|3223.75|3216.05|3223.76|3216.06|3223.59|3215.89|16
1649508770000|2022-04-09 12:52:50|3223.72|3216.02|3223.6|3215.9|3223.75|3216.05|3223.59|3215.89|13
1649508780000|2022-04-09 12:53:00|3223.61|3215.91|3223.59|3215.89|3223.73|3216.03|3223.58|3215.88|24
1649508790000|2022-04-09 12:53:10|3223.58|3215.88|3223.59|3215.89|3223.76|3216.06|3223.58|3215.88|17
1649508800000|2022-04-09 12:53:20|3223.67|3215.97|3224.5|3216.8|3224.5|3216.8|3223.59|3215.89|22
1649508810000|2022-04-09 12:53:30|3224.46|3216.76|3224.24|3216.54|3224.46|3216.76|3224.16|3216.46|25
1649508820000|2022-04-09 12:53:40|3224.27|3216.57|3223.88|3216.18|3224.35|3216.65|3223.81|3216.11|30
1649508830000|2022-04-09 12:53:50|3223.87|3216.17|3224.45|3216.75|3224.45|3216.75|3223.84|3216.14|35
1649508840000|2022-04-09 12:54:00|3224.56|3216.86|3224.67|3216.97|3224.67|3216.97|3224.5|3216.8|26
1649508850000|2022-04-09 12:54:10|3224.56|3216.86|3224.81|3217.11|3224.92|3217.22|3224.56|3216.86|24
1649508860000|2022-04-09 12:54:20|3224.82|3217.12|3224.82|3217.12|3224.92|3217.22|3224.75|3217.05|27
1649508870000|2022-04-09 12:54:30|3224.84|3217.14|3224.74|3217.04|3224.86|3217.16|3224.65|3216.95|26
1649508880000|2022-04-09 12:54:40|3224.71|3217.01|3224.58|3216.88|3224.72|3217.02|3224.51|3216.81|9
1649508890000|2022-04-09 12:54:50|3224.62|3216.92|3224.12|3216.42|3224.62|3216.92|3224.1|3216.4|19
1649508900000|2022-04-09 12:55:00|3224.16|3216.46|3223.95|3216.25|3224.16|3216.46|3223.88|3216.18|29
1649508910000|2022-04-09 12:55:10|3223.93|3216.23|3224.02|3216.32|3224.03|3216.33|3223.93|3216.23|17
1649508920000|2022-04-09 12:55:20|3224.03|3216.33|3223.97|3216.27|3224.03|3216.33|3223.91|3216.21|17
1649508930000|2022-04-09 12:55:30|3223.96|3216.26|3223.91|3216.21|3223.98|3216.28|3223.91|3216.21|19
1649508940000|2022-04-09 12:55:40|3223.92|3216.22|3223.77|3216.07|3223.96|3216.26|3223.77|3216.07|19
1649508950000|2022-04-09 12:55:50|3223.51|3215.81|3224.1|3216.4|3224.1|3216.4|3222.86|3215.16|24
1649508960000|2022-04-09 12:56:00|3224.16|3216.46|3224.82|3217.12|3224.96|3217.26|3224.16|3216.46|28
1649508970000|2022-04-09 12:56:10|3224.79|3217.09|3224.75|3217.05|3224.9|3217.2|3224.72|3217.02|26
1649508980000|2022-04-09 12:56:20|3224.76|3217.06|3224.77|3217.07|3224.77|3217.07|3224.69|3216.99|15
1649508990000|2022-04-09 12:56:30|3224.75|3217.05|3224.89|3217.19|3224.94|3217.24|3224.7|3217|15
1649509000000|2022-04-09 12:56:40|3224.87|3217.17|3225.15|3217.45|3225.18|3217.48|3224.84|3217.14|18
1649509010000|2022-04-09 12:56:50|3225.12|3217.42|3225.12|3217.42|3225.17|3217.47|3225.06|3217.36|19
1649509020000|2022-04-09 12:57:00|3225.15|3217.45|3225.84|3218.14|3225.84|3218.14|3225.13|3217.43|23
1649509030000|2022-04-09 12:57:10|3225.91|3218.21|3228.28|3220.58|3228.28|3220.58|3225.86|3218.16|28
1649509040000|2022-04-09 12:57:20|3228.32|3220.62|3229.62|3221.92|3230.03|3222.33|3228.26|3220.56|36
1649509050000|2022-04-09 12:57:30|3229.59|3221.89|3229.42|3221.72|3229.74|3222.04|3229.16|3221.46|32
1649509060000|2022-04-09 12:57:40|3229.43|3221.73|3229.08|3221.38|3229.47|3221.77|3229.07|3221.37|26
1649509070000|2022-04-09 12:57:50|3229.07|3221.37|3229.81|3222.11|3229.81|3222.11|3229.07|3221.37|32
1649509080000|2022-04-09 12:58:00|3229.83|3222.13|3231.58|3223.88|3231.58|3223.88|3229.78|3222.08|34
1649509090000|2022-04-09 12:58:10|3231.57|3223.87|3231.97|3224.27|3232.14|3224.44|3231.55|3223.85|27
1649509100000|2022-04-09 12:58:20|3231.96|3224.26|3234.56|3226.86|3234.56|3226.86|3231.96|3224.26|27
1649509110000|2022-04-09 12:58:30|3234.61|3226.91|3233.24|3225.54|3235.46|3227.76|3232.65|3224.95|38
1649509120000|2022-04-09 12:58:40|3233.16|3225.46|3234.21|3226.51|3234.22|3226.52|3233.09|3225.39|30
1649509130000|2022-04-09 12:58:50|3234.17|3226.47|3232.24|3224.54|3234.17|3226.47|3232.17|3224.47|38
1649509140000|2022-04-09 12:59:00|3232.26|3224.56|3233.53|3225.83|3233.53|3225.83|3232.25|3224.55|35
1649509150000|2022-04-09 12:59:10|3233.51|3225.81|3233.13|3225.43|3234.2|3226.5|3232.92|3225.22|35
1649509160000|2022-04-09 12:59:20|3233.11|3225.41|3233.2|3225.5|3233.27|3225.57|3233.08|3225.38|26
1649509170000|2022-04-09 12:59:30|3233.19|3225.49|3233.09|3225.39|3233.33|3225.63|3233|3225.3|30
1649509180000|2022-04-09 12:59:40|3233.07|3225.37|3233.29|3225.59|3233.33|3225.63|3232.94|3225.24|26
1649509190000|2022-04-09 12:59:50|3233.3|3225.6|3233.38|3225.68|3233.39|3225.69|3233.3|3225.6|30
1649509200000|2022-04-09 13:00:00|3233.66|3225.96|3233.54|3225.84|3235.43|3227.73|3233.54|3225.84|38
1649509210000|2022-04-09 13:00:10|3233.53|3225.83|3237.59|3229.89|3237.83|3230.13|3233.42|3225.72|36
1649509220000|2022-04-09 13:00:20|3237.56|3229.86|3237.33|3229.63|3237.65|3229.95|3236.57|3228.87|35
1649509230000|2022-04-09 13:00:30|3237.35|3229.65|3236.54|3228.84|3237.41|3229.71|3236.54|3228.84|27
1649509240000|2022-04-09 13:00:40|3236.52|3228.82|3236.18|3228.48|3236.52|3228.82|3236.1|3228.4|25
1649509250000|2022-04-09 13:00:50|3236.19|3228.49|3235.65|3227.95|3236.21|3228.51|3235.43|3227.73|34
1649509260000|2022-04-09 13:01:00|3235.73|3228.03|3235.18|3227.48|3235.8|3228.1|3235.08|3227.38|32
1649509270000|2022-04-09 13:01:10|3235.17|3227.47|3234.79|3227.09|3235.52|3227.82|3234.72|3227.02|32
1649509280000|2022-04-09 13:01:20|3234.78|3227.08|3234.75|3227.05|3234.86|3227.16|3234.61|3226.91|32
1649509290000|2022-04-09 13:01:30|3234.76|3227.06|3234.78|3227.08|3234.88|3227.18|3234.7|3227|34
1649509300000|2022-04-09 13:01:40|3234.81|3227.11|3235|3227.3|3235|3227.3|3234.75|3227.05|22
1649509310000|2022-04-09 13:01:50|3234.98|3227.28|3234.94|3227.24|3235.06|3227.36|3234.9|3227.2|18
1649509320000|2022-04-09 13:02:00|3234.98|3227.28|3234.94|3227.24|3235.06|3227.36|3234.87|3227.17|30
1649509330000|2022-04-09 13:02:10|3234.98|3227.28|3234.64|3226.94|3235|3227.3|3234.64|3226.94|29
1649509340000|2022-04-09 13:02:20|3234.51|3226.81|3233.89|3226.19|3234.51|3226.81|3233.73|3226.03|31
1649509350000|2022-04-09 13:02:30|3233.88|3226.18|3230.7|3223|3233.88|3226.18|3230.63|3222.93|33
1649509360000|2022-04-09 13:02:40|3230.72|3223.02|3231.8|3224.1|3231.84|3224.14|3230.63|3222.93|31
1649509370000|2022-04-09 13:02:50|3231.79|3224.09|3231.79|3224.09|3231.82|3224.12|3231.65|3223.95|26
1649509380000|2022-04-09 13:03:00|3231.78|3224.08|3231.32|3223.62|3231.83|3224.13|3231.32|3223.62|25
1649509390000|2022-04-09 13:03:10|3231.29|3223.59|3231.03|3223.33|3231.44|3223.74|3230.27|3222.57|39
1649509400000|2022-04-09 13:03:20|3231.05|3223.35|3231.17|3223.47|3231.18|3223.48|3230.67|3222.97|33
1649509410000|2022-04-09 13:03:30|3231.12|3223.42|3231.03|3223.33|3231.12|3223.42|3231.01|3223.31|19
1649509420000|2022-04-09 13:03:40|3231.02|3223.32|3230.72|3223.02|3231.05|3223.35|3230.65|3222.95|22
1649509430000|2022-04-09 13:03:50|3230.73|3223.03|3230.57|3222.87|3230.81|3223.11|3230.51|3222.81|19
1649509440000|2022-04-09 13:04:00|3230.62|3222.92|3230.46|3222.76|3230.62|3222.92|3230.45|3222.75|20
1649509450000|2022-04-09 13:04:10|3230.55|3222.85|3231.78|3224.08|3231.78|3224.08|3230.55|3222.85|33
1649509460000|2022-04-09 13:04:20|3231.89|3224.19|3232.17|3224.47|3232.17|3224.47|3231.8|3224.1|25
1649509470000|2022-04-09 13:04:30|3232.21|3224.51|3232.83|3225.13|3232.83|3225.13|3232.21|3224.51|28
1649509480000|2022-04-09 13:04:40|3232.81|3225.11|3233.29|3225.59|3233.66|3225.96|3232.77|3225.07|26
1649509490000|2022-04-09 13:04:50|3233.32|3225.62|3231.89|3224.19|3233.43|3225.73|3231.89|3224.19|33
1649509500000|2022-04-09 13:05:00|3231.87|3224.17|3231.97|3224.27|3232.03|3224.33|3231.79|3224.09|37
1649509510000|2022-04-09 13:05:10|3231.96|3224.26|3232.16|3224.46|3232.28|3224.58|3231.95|3224.25|24
1649509520000|2022-04-09 13:05:20|3232.11|3224.41|3232.17|3224.47|3232.24|3224.54|3232.11|3224.41|21
1649509530000|2022-04-09 13:05:30|3232.18|3224.48|3233.15|3225.45|3233.16|3225.46|3232.14|3224.44|26
1649509540000|2022-04-09 13:05:40|3233.18|3225.48|3232.86|3225.16|3233.21|3225.51|3232.73|3225.03|28
1649509550000|2022-04-09 13:05:50|3232.84|3225.14|3232.19|3224.49|3232.84|3225.14|3232.14|3224.44|26
1649509560000|2022-04-09 13:06:00|3232.18|3224.48|3232|3224.3|3232.19|3224.49|3231.88|3224.18|25
1649509570000|2022-04-09 13:06:10|3231.97|3224.27|3230.83|3223.13|3232.06|3224.36|3230.82|3223.12|23
1649509580000|2022-04-09 13:06:20|3230.84|3223.14|3230.74|3223.04|3231.1|3223.4|3230.74|3223.04|27
1649509590000|2022-04-09 13:06:30|3230.77|3223.07|3231|3223.3|3231.04|3223.34|3230.72|3223.02|20
1649509600000|2022-04-09 13:06:40|3230.96|3223.26|3231.15|3223.45|3231.15|3223.45|3230.91|3223.21|27
1649509610000|2022-04-09 13:06:50|3231.14|3223.44|3230.88|3223.18|3231.14|3223.44|3230.77|3223.07|27
1649509620000|2022-04-09 13:07:00|3230.62|3222.92|3230.38|3222.68|3230.62|3222.92|3230.24|3222.54|29
1649509630000|2022-04-09 13:07:10|3230.39|3222.69|3229.14|3221.44|3230.43|3222.73|3229.14|3221.44|31
1649509640000|2022-04-09 13:07:20|3229.13|3221.43|3228.85|3221.15|3229.13|3221.43|3228.72|3221.02|24
1649509650000|2022-04-09 13:07:30|3228.86|3221.16|3230.63|3222.93|3230.64|3222.94|3228.82|3221.12|29
1649509660000|2022-04-09 13:07:40|3230.66|3222.96|3230.48|3222.78|3230.71|3223.01|3230.46|3222.76|25
1649509670000|2022-04-09 13:07:50|3230.5|3222.8|3229.88|3222.18|3230.56|3222.86|3229.88|3222.18|32
1649509680000|2022-04-09 13:08:00|3229.85|3222.15|3229.47|3221.77|3229.85|3222.15|3229.42|3221.72|31
1649509690000|2022-04-09 13:08:10|3229.44|3221.74|3229.37|3221.67|3229.47|3221.77|3229.34|3221.64|31
1649509700000|2022-04-09 13:08:20|3229.34|3221.64|3229.32|3221.62|3229.38|3221.68|3229.26|3221.56|18
1649509710000|2022-04-09 13:08:30|3229.31|3221.61|3229.42|3221.72|3229.44|3221.74|3229.29|3221.59|24
1649509720000|2022-04-09 13:08:40|3229.49|3221.79|3229.06|3221.36|3229.55|3221.85|3229.06|3221.36|25
1649509730000|2022-04-09 13:08:50|3229.04|3221.34|3229.41|3221.71|3229.51|3221.81|3229.04|3221.34|33
1649509740000|2022-04-09 13:09:00|3229.4|3221.7|3229.38|3221.68|3229.51|3221.81|3229.36|3221.66|24
1649509750000|2022-04-09 13:09:10|3229.37|3221.67|3229.33|3221.63|3229.41|3221.71|3229.12|3221.42|17
1649509760000|2022-04-09 13:09:20|3229.34|3221.64|3229.47|3221.77|3229.56|3221.86|3229.28|3221.58|26
1649509770000|2022-04-09 13:09:30|3229.5|3221.8|3229.24|3221.54|3229.5|3221.8|3229.24|3221.54|24
1649509780000|2022-04-09 13:09:40|3229.28|3221.58|3229.08|3221.38|3229.31|3221.61|3229.03|3221.33|28
1649509790000|2022-04-09 13:09:50|3229.07|3221.37|3228.95|3221.25|3229.12|3221.42|3228.95|3221.25|25
1649509800000|2022-04-09 13:10:00|3228.9|3221.2|3228.93|3221.23|3228.94|3221.24|3228.85|3221.15|24
1649509810000|2022-04-09 13:10:10|3228.87|3221.17|3228.78|3221.08|3228.87|3221.17|3228.74|3221.04|33
1649509820000|2022-04-09 13:10:20|3228.79|3221.09|3228.25|3220.55|3228.81|3221.11|3228.04|3220.34|30
1649509830000|2022-04-09 13:10:30|3228.26|3220.56|3228.85|3221.15|3228.95|3221.25|3228.26|3220.56|24
1649509840000|2022-04-09 13:10:40|3228.81|3221.11|3228.85|3221.15|3228.9|3221.2|3228.78|3221.08|20
1649509850000|2022-04-09 13:10:50|3228.87|3221.17|3228.89|3221.19|3228.95|3221.25|3228.8|3221.1|25
1649509860000|2022-04-09 13:11:00|3228.95|3221.25|3229.55|3221.85|3229.55|3221.85|3228.9|3221.2|21
1649509870000|2022-04-09 13:11:10|3229.64|3221.94|3229.71|3222.01|3229.75|3222.05|3229.64|3221.94|20
1649509880000|2022-04-09 13:11:20|3229.69|3221.99|3230.03|3222.33|3230.04|3222.34|3229.66|3221.96|22
1649509890000|2022-04-09 13:11:30|3230.04|3222.34|3229.41|3221.71|3230.05|3222.35|3229.41|3221.71|23
1649509900000|2022-04-09 13:11:40|3229.49|3221.79|3228.95|3221.25|3229.49|3221.79|3228.93|3221.23|24
1649509910000|2022-04-09 13:11:50|3228.96|3221.26|3228.93|3221.23|3228.99|3221.29|3228.9|3221.2|21
1649509920000|2022-04-09 13:12:00|3228.94|3221.24|3228.94|3221.24|3228.98|3221.28|3228.92|3221.22|20
1649509930000|2022-04-09 13:12:10|3228.92|3221.22|3228.18|3220.48|3228.94|3221.24|3228.17|3220.47|26
1649509940000|2022-04-09 13:12:20|3228.17|3220.47|3227.61|3219.91|3228.18|3220.48|3227.11|3219.41|29
1649509950000|2022-04-09 13:12:30|3227.99|3220.29|3227.06|3219.36|3228.58|3220.88|3227.04|3219.34|34
1649509960000|2022-04-09 13:12:40|3227.09|3219.39|3227.83|3220.13|3227.84|3220.14|3227.08|3219.38|28
1649509970000|2022-04-09 13:12:50|3227.75|3220.05|3227.71|3220.01|3227.95|3220.25|3227.71|3220.01|30
1649509980000|2022-04-09 13:13:00|3227.69|3219.99|3226.74|3219.04|3227.74|3220.04|3226.56|3218.86|27
1649509990000|2022-04-09 13:13:10|3226.72|3219.02|3227.02|3219.32|3227.13|3219.43|3226.72|3219.02|29
1649510000000|2022-04-09 13:13:20|3227.14|3219.44|3227.03|3219.33|3227.14|3219.44|3226.9|3219.2|27
1649510010000|2022-04-09 13:13:30|3227.01|3219.31|3227|3219.3|3227.07|3219.37|3226.94|3219.24|27
1649510020000|2022-04-09 13:13:40|3226.99|3219.29|3226.81|3219.11|3227.02|3219.32|3226.77|3219.07|23
1649510030000|2022-04-09 13:13:50|3226.76|3219.06|3226.5|3218.8|3226.85|3219.15|3226.5|3218.8|23
1649510040000|2022-04-09 13:14:00|3226.53|3218.83|3226.56|3218.86|3226.62|3218.92|3226.47|3218.77|30
1649510050000|2022-04-09 13:14:10|3226.61|3218.91|3226.17|3218.47|3226.61|3218.91|3225.99|3218.29|20
1649510060000|2022-04-09 13:14:20|3226.37|3218.67|3226.58|3218.88|3226.6|3218.9|3226.3|3218.6|26
1649510070000|2022-04-09 13:14:30|3226.55|3218.85|3226.12|3218.42|3226.56|3218.86|3225.83|3218.13|24
1649510080000|2022-04-09 13:14:40|3226.1|3218.4|3225.99|3218.29|3226.13|3218.43|3225.99|3218.29|5
1649510090000|2022-04-09 13:14:50|3225.98|3218.28|3225.97|3218.27|3226|3218.3|3225.94|3218.24|18
1649510100000|2022-04-09 13:15:00|3225.96|3218.26|3225.96|3218.26|3225.96|3218.26|3225.6|3217.9|24
1649510110000|2022-04-09 13:15:10|3225.94|3218.24|3226.05|3218.35|3226.05|3218.35|3225.88|3218.18|17
1649510120000|2022-04-09 13:15:20|3226.01|3218.31|3226.05|3218.35|3226.06|3218.36|3226.01|3218.31|5
1649510130000|2022-04-09 13:15:30|3226.08|3218.38|3226.08|3218.38|3226.1|3218.4|3226.05|3218.35|6
1649510140000|2022-04-09 13:15:40|3226.09|3218.39|3226.08|3218.38|3226.09|3218.39|3226.05|3218.35|7
1649510150000|2022-04-09 13:15:50|3226.07|3218.37|3226.31|3218.61|3226.31|3218.61|3226.05|3218.35|24
1649510160000|2022-04-09 13:16:00|3226.29|3218.59|3227.65|3219.95|3227.67|3219.97|3226.29|3218.59|33
1649510170000|2022-04-09 13:16:10|3227.63|3219.93|3226.05|3218.35|3227.7|3220|3226.05|3218.35|28
1649510180000|2022-04-09 13:16:20|3226.08|3218.38|3226.36|3218.66|3226.38|3218.68|3226.06|3218.36|25
1649510190000|2022-04-09 13:16:30|3226.34|3218.64|3226.56|3218.86|3226.78|3219.08|3226.34|3218.64|28
1649510200000|2022-04-09 13:16:40|3226.51|3218.81|3226.42|3218.72|3226.54|3218.84|3226.4|3218.7|27
1649510210000|2022-04-09 13:16:50|3226.38|3218.68|3226.33|3218.63|3226.47|3218.77|3226.3|3218.6|29
1649510220000|2022-04-09 13:17:00|3226.34|3218.64|3226.35|3218.65|3226.37|3218.67|3226.27|3218.57|24
1649510230000|2022-04-09 13:17:10|3226.36|3218.66|3225.7|3218|3226.36|3218.66|3225.65|3217.95|34
1649510240000|2022-04-09 13:17:20|3225.78|3218.08|3225.41|3217.71|3225.92|3218.22|3225.39|3217.69|35
1649510250000|2022-04-09 13:17:30|3225.52|3217.82|3224.48|3216.78|3225.52|3217.82|3224.45|3216.75|30
1649510260000|2022-04-09 13:17:40|3224.47|3216.77|3224.32|3216.62|3224.48|3216.78|3224.08|3216.38|29
1649510270000|2022-04-09 13:17:50|3224.28|3216.58|3224.18|3216.48|3224.32|3216.62|3224.16|3216.46|27
1649510280000|2022-04-09 13:18:00|3224.14|3216.44|3224.17|3216.47|3224.18|3216.48|3224.11|3216.41|18
1649510290000|2022-04-09 13:18:10|3224.13|3216.43|3223.94|3216.24|3224.18|3216.48|3223.66|3215.96|28
1649510300000|2022-04-09 13:18:20|3224.23|3216.53|3224.4|3216.7|3224.42|3216.72|3224.23|3216.53|24
1649510310000|2022-04-09 13:18:30|3224.36|3216.66|3224.36|3216.66|3224.56|3216.86|3224.35|3216.65|32
1649510320000|2022-04-09 13:18:40|3224.31|3216.61|3224.46|3216.76|3224.46|3216.76|3224.31|3216.61|25
1649510330000|2022-04-09 13:18:50|3224.44|3216.74|3224.44|3216.74|3224.47|3216.77|3224.39|3216.69|29
1649510340000|2022-04-09 13:19:00|3224.41|3216.71|3225.68|3217.98|3226.04|3218.34|3224.41|3216.71|32
1649510350000|2022-04-09 13:19:10|3225.69|3217.99|3227.47|3219.77|3227.47|3219.77|3225.69|3217.99|28
1649510360000|2022-04-09 13:19:20|3227.45|3219.75|3228.9|3221.2|3229.27|3221.57|3227.45|3219.75|34
1649510370000|2022-04-09 13:19:30|3228.87|3221.17|3227.99|3220.29|3228.87|3221.17|3227.95|3220.25|35
1649510380000|2022-04-09 13:19:40|3227.98|3220.28|3228.53|3220.83|3228.57|3220.87|3227.83|3220.13|31
1649510390000|2022-04-09 13:19:50|3228.54|3220.84|3228.6|3220.9|3228.6|3220.9|3228.47|3220.77|24
1649510400000|2022-04-09 13:20:00|3228.59|3220.89|3228.9|3221.2|3229.34|3221.64|3228.55|3220.85|36
1649510410000|2022-04-09 13:20:10|3228.86|3221.16|3228.82|3221.12|3228.89|3221.19|3228.8|3221.1|31
1649510420000|2022-04-09 13:20:20|3228.79|3221.09|3228.57|3220.87|3228.81|3221.11|3228.49|3220.79|30
1649510430000|2022-04-09 13:20:30|3228.59|3220.89|3228.61|3220.91|3228.62|3220.92|3228.52|3220.82|19
1649510440000|2022-04-09 13:20:40|3228.58|3220.88|3228.22|3220.52|3228.62|3220.92|3228.22|3220.52|28
1649510450000|2022-04-09 13:20:50|3227.85|3220.15|3227.59|3219.89|3227.85|3220.15|3227.47|3219.77|28
1649510460000|2022-04-09 13:21:00|3227.61|3219.91|3227.31|3219.61|3227.61|3219.91|3227.28|3219.58|23
1649510470000|2022-04-09 13:21:10|3227.3|3219.6|3227.22|3219.52|3227.37|3219.67|3227.21|3219.51|24
1649510480000|2022-04-09 13:21:20|3227.23|3219.53|3227.65|3219.95|3227.65|3219.95|3227.23|3219.53|29
1649510490000|2022-04-09 13:21:30|3228|3220.3|3227.82|3220.12|3228.19|3220.49|3227.8|3220.1|28
1649510500000|2022-04-09 13:21:40|3227.83|3220.13|3227.71|3220.01|3227.86|3220.16|3227.71|3220.01|17
1649510510000|2022-04-09 13:21:50|3227.66|3219.96|3227.67|3219.97|3227.75|3220.05|3227.61|3219.91|18
1649510520000|2022-04-09 13:22:00|3227.61|3219.91|3227.66|3219.96|3227.72|3220.02|3227.57|3219.87|26
1649510530000|2022-04-09 13:22:10|3227.67|3219.97|3227.55|3219.85|3227.67|3219.97|3227.48|3219.78|28
1649510540000|2022-04-09 13:22:20|3227.11|3219.41|3227.77|3220.07|3227.85|3220.15|3226.77|3219.07|33
1649510550000|2022-04-09 13:22:30|3227.79|3220.09|3227.47|3219.77|3227.85|3220.15|3227.42|3219.72|20
1649510560000|2022-04-09 13:22:40|3227.44|3219.74|3227.8|3220.1|3227.8|3220.1|3227.43|3219.73|18
1649510570000|2022-04-09 13:22:50|3227.76|3220.06|3227.54|3219.84|3227.81|3220.11|3227.5|3219.8|29
1649510580000|2022-04-09 13:23:00|3227.63|3219.93|3227.65|3219.95|3227.75|3220.05|3227.54|3219.84|22
1649510590000|2022-04-09 13:23:10|3227.63|3219.93|3227.64|3219.94|3227.8|3220.1|3227.61|3219.91|25
1649510600000|2022-04-09 13:23:20|3227.61|3219.91|3227.76|3220.06|3227.85|3220.15|3227.61|3219.91|30
1649510610000|2022-04-09 13:23:30|3227.79|3220.09|3228.22|3220.52|3228.23|3220.53|3227.77|3220.07|32
1649510620000|2022-04-09 13:23:40|3228.18|3220.48|3228.36|3220.66|3228.51|3220.81|3228.17|3220.47|33
1649510630000|2022-04-09 13:23:50|3228.31|3220.61|3228.72|3221.02|3228.72|3221.02|3228.29|3220.59|27
1649510640000|2022-04-09 13:24:00|3228.75|3221.05|3228.67|3220.97|3228.75|3221.05|3228.53|3220.83|27
1649510650000|2022-04-09 13:24:10|3228.57|3220.87|3229.2|3221.5|3229.23|3221.53|3228.55|3220.85|22
1649510660000|2022-04-09 13:24:20|3229.28|3221.58|3228.95|3221.25|3229.71|3222.01|3228.95|3221.25|34
1649510670000|2022-04-09 13:24:30|3229.01|3221.31|3228.88|3221.18|3229.05|3221.35|3228.88|3221.18|19
1649510680000|2022-04-09 13:24:40|3228.74|3221.04|3228.27|3220.57|3228.74|3221.04|3227.97|3220.27|19
1649510690000|2022-04-09 13:24:50|3228.3|3220.6|3227.94|3220.24|3228.35|3220.65|3227.88|3220.18|35
1649510700000|2022-04-09 13:25:00|3227.89|3220.19|3228.18|3220.48|3228.29|3220.59|3227.88|3220.18|29
1649510710000|2022-04-09 13:25:10|3228.17|3220.47|3228.41|3220.71|3228.5|3220.8|3228.17|3220.47|17
1649510720000|2022-04-09 13:25:20|3228.49|3220.79|3229.04|3221.34|3229.04|3221.34|3228.45|3220.75|27
1649510730000|2022-04-09 13:25:30|3229.08|3221.38|3229.23|3221.53|3229.29|3221.59|3229.02|3221.32|20
1649510740000|2022-04-09 13:25:40|3229.24|3221.54|3229.24|3221.54|3229.25|3221.55|3229.19|3221.49|27
1649510750000|2022-04-09 13:25:50|3229.25|3221.55|3228.95|3221.25|3229.25|3221.55|3228.95|3221.25|21
1649510760000|2022-04-09 13:26:00|3228.96|3221.26|3228.87|3221.17|3228.97|3221.27|3228.79|3221.09|25
1649510770000|2022-04-09 13:26:10|3228.86|3221.16|3229.28|3221.58|3229.28|3221.58|3228.76|3221.06|29
1649510780000|2022-04-09 13:26:20|3229.37|3221.67|3229.46|3221.76|3229.51|3221.81|3229.37|3221.67|25
1649510790000|2022-04-09 13:26:30|3229.52|3221.82|3229.91|3222.21|3229.97|3222.27|3229.45|3221.75|24
1649510800000|2022-04-09 13:26:40|3229.89|3222.19|3230.12|3222.42|3230.13|3222.43|3229.81|3222.11|24
1649510810000|2022-04-09 13:26:50|3230.11|3222.41|3230.06|3222.36|3230.16|3222.46|3230.05|3222.35|31
1649510820000|2022-04-09 13:27:00|3230.05|3222.35|3229.79|3222.09|3230.05|3222.35|3229.76|3222.06|26
1649510830000|2022-04-09 13:27:10|3229.83|3222.13|3229.77|3222.07|3229.94|3222.24|3229.77|3222.07|28
1649510840000|2022-04-09 13:27:20|3229.81|3222.11|3229.77|3222.07|3229.84|3222.14|3229.71|3222.01|27
1649510850000|2022-04-09 13:27:30|3229.78|3222.08|3229.87|3222.17|3229.88|3222.18|3229.77|3222.07|25
1649510860000|2022-04-09 13:27:40|3229.8|3222.1|3230.5|3222.8|3230.5|3222.8|3229.76|3222.06|31
1649510870000|2022-04-09 13:27:50|3230.56|3222.86|3230.52|3222.82|3230.57|3222.87|3230.47|3222.77|24
1649510880000|2022-04-09 13:28:00|3230.67|3222.97|3230.15|3222.45|3230.76|3223.06|3229.82|3222.12|29
1649510890000|2022-04-09 13:28:10|3230.18|3222.48|3230.4|3222.7|3230.44|3222.74|3230.16|3222.46|25
1649510900000|2022-04-09 13:28:20|3230.46|3222.76|3230.39|3222.69|3230.46|3222.76|3230.38|3222.68|27
1649510910000|2022-04-09 13:28:30|3230.42|3222.72|3231.45|3223.75|3231.5|3223.8|3230.31|3222.61|28
1649510920000|2022-04-09 13:28:40|3231.46|3223.76|3231.25|3223.55|3231.49|3223.79|3231.19|3223.49|33
1649510930000|2022-04-09 13:28:50|3231.22|3223.52|3231.17|3223.47|3231.27|3223.57|3231.13|3223.43|27
1649510940000|2022-04-09 13:29:00|3231.16|3223.46|3231.44|3223.74|3231.44|3223.74|3231.12|3223.42|24
1649510950000|2022-04-09 13:29:10|3231.41|3223.71|3231.91|3224.21|3231.91|3224.21|3231.4|3223.7|20
1649510960000|2022-04-09 13:29:20|3232.09|3224.39|3232.46|3224.76|3232.58|3224.88|3232.09|3224.39|27
1649510970000|2022-04-09 13:29:30|3232.45|3224.75|3232.41|3224.71|3232.67|3224.97|3232.39|3224.69|38
1649510980000|2022-04-09 13:29:40|3232.36|3224.66|3232.41|3224.71|3232.46|3224.76|3232.36|3224.66|20
1649510990000|2022-04-09 13:29:50|3232.39|3224.69|3232.63|3224.93|3232.63|3224.93|3232.38|3224.68|22
1649511000000|2022-04-09 13:30:00|3232.64|3224.94|3232.11|3224.41|3232.64|3224.94|3232.11|3224.41|23
1649511010000|2022-04-09 13:30:10|3231.66|3223.96|3232.04|3224.34|3232.3|3224.6|3231.56|3223.86|25
1649511020000|2022-04-09 13:30:20|3232.08|3224.38|3232.3|3224.6|3232.33|3224.63|3231.97|3224.27|28
1649511030000|2022-04-09 13:30:30|3232.32|3224.62|3232.58|3224.88|3232.65|3224.95|3232.27|3224.57|18
1649511040000|2022-04-09 13:30:40|3232.59|3224.89|3233.69|3225.99|3233.69|3225.99|3232.54|3224.84|37
1649511050000|2022-04-09 13:30:50|3233.63|3225.93|3233.95|3226.25|3233.96|3226.26|3233.62|3225.92|31
1649511060000|2022-04-09 13:31:00|3233.98|3226.28|3233.7|3226|3233.99|3226.29|3233.7|3226|30
1649511070000|2022-04-09 13:31:10|3233.38|3225.68|3233.91|3226.21|3233.95|3226.25|3233.38|3225.68|29
1649511080000|2022-04-09 13:31:20|3233.94|3226.24|3233.91|3226.21|3233.95|3226.25|3233.87|3226.17|25
1649511090000|2022-04-09 13:31:30|3233.9|3226.2|3233.86|3226.16|3233.91|3226.21|3233.86|3226.16|22
1649511100000|2022-04-09 13:31:40|3233.88|3226.18|3233.95|3226.25|3233.95|3226.25|3233.85|3226.15|25
1649511110000|2022-04-09 13:31:50|3233.96|3226.26|3233.94|3226.24|3233.97|3226.27|3233.79|3226.09|24
1649511120000|2022-04-09 13:32:00|3233.93|3226.23|3234.19|3226.49|3234.21|3226.51|3233.93|3226.23|31
1649511130000|2022-04-09 13:32:10|3234.2|3226.5|3234.68|3226.98|3234.73|3227.03|3234.2|3226.5|34
1649511140000|2022-04-09 13:32:20|3234.69|3226.99|3232.38|3224.68|3234.74|3227.04|3232.38|3224.68|25
1649511150000|2022-04-09 13:32:30|3232.36|3224.66|3232.94|3225.24|3232.95|3225.25|3232.29|3224.59|24
1649511160000|2022-04-09 13:32:40|3232.93|3225.23|3233.15|3225.45|3233.22|3225.52|3232.9|3225.2|29
1649511170000|2022-04-09 13:32:50|3233.14|3225.44|3233.3|3225.6|3233.51|3225.81|3233.14|3225.44|26
1649511180000|2022-04-09 13:33:00|3233.1|3225.4|3233.41|3225.71|3233.45|3225.75|3232.98|3225.28|31
1649511190000|2022-04-09 13:33:10|3233.39|3225.69|3233.13|3225.43|3233.47|3225.77|3233.1|3225.4|29
1649511200000|2022-04-09 13:33:20|3233.12|3225.42|3231.94|3224.24|3233.12|3225.42|3231.51|3223.81|33
1649511210000|2022-04-09 13:33:30|3231.89|3224.19|3231.54|3223.84|3232.11|3224.41|3231.44|3223.74|34
1649511220000|2022-04-09 13:33:40|3231.57|3223.87|3230.28|3222.58|3231.65|3223.95|3230.2|3222.5|29
1649511230000|2022-04-09 13:33:50|3229.99|3222.29|3229.61|3221.91|3229.99|3222.29|3229.41|3221.71|32
1649511240000|2022-04-09 13:34:00|3229.74|3222.04|3229.94|3222.24|3230.06|3222.36|3229.59|3221.89|33
1649511250000|2022-04-09 13:34:10|3229.93|3222.23|3231.33|3223.63|3231.42|3223.72|3229.93|3222.23|30
1649511260000|2022-04-09 13:34:20|3231.29|3223.59|3230.68|3222.98|3231.29|3223.59|3230.68|3222.98|27
1649511270000|2022-04-09 13:34:30|3230.69|3222.99|3230.75|3223.05|3230.87|3223.17|3230.69|3222.99|30
1649511280000|2022-04-09 13:34:40|3230.74|3223.04|3230.86|3223.16|3230.87|3223.17|3230.7|3223|24
1649511290000|2022-04-09 13:34:50|3230.88|3223.18|3230.72|3223.02|3230.89|3223.19|3230.69|3222.99|22
1649511300000|2022-04-09 13:35:00|3230.71|3223.01|3230.77|3223.07|3230.93|3223.23|3230.68|3222.98|34
1649511310000|2022-04-09 13:35:10|3230.76|3223.06|3230.6|3222.9|3230.8|3223.1|3230.55|3222.85|25
1649511320000|2022-04-09 13:35:20|3230.59|3222.89|3229.81|3222.11|3230.72|3223.02|3229.81|3222.11|34
1649511330000|2022-04-09 13:35:30|3229.82|3222.12|3229.8|3222.1|3229.84|3222.14|3229.74|3222.04|25
1649511340000|2022-04-09 13:35:40|3229.78|3222.08|3229.67|3221.97|3229.83|3222.13|3229.62|3221.92|26
1649511350000|2022-04-09 13:35:50|3229.66|3221.96|3229.44|3221.74|3229.72|3222.02|3229.44|3221.74|24
1649511360000|2022-04-09 13:36:00|3229.48|3221.78|3229.47|3221.77|3229.58|3221.88|3229.43|3221.73|31
1649511370000|2022-04-09 13:36:10|3229.48|3221.78|3229.37|3221.67|3229.53|3221.83|3229.37|3221.67|20
1649511380000|2022-04-09 13:36:20|3229.41|3221.71|3229.29|3221.59|3229.48|3221.78|3229.25|3221.55|22
1649511390000|2022-04-09 13:36:30|3229.25|3221.55|3228.99|3221.29|3229.29|3221.59|3228.99|3221.29|23
1649511400000|2022-04-09 13:36:40|3228.98|3221.28|3229.66|3221.96|3229.66|3221.96|3228.9|3221.2|17
1649511410000|2022-04-09 13:36:50|3229.72|3222.02|3229.93|3222.23|3230.07|3222.37|3229.72|3222.02|27
1649511420000|2022-04-09 13:37:00|3229.76|3222.06|3229.79|3222.09|3229.8|3222.1|3229.75|3222.05|5
1649511430000|2022-04-09 13:37:10|3229.76|3222.06|3229.7|3222|3229.81|3222.11|3229.65|3221.95|26
1649511440000|2022-04-09 13:37:20|3229.73|3222.03|3230.28|3222.58|3230.39|3222.69|3229.69|3221.99|18
1649511450000|2022-04-09 13:37:30|3230.29|3222.59|3230.39|3222.69|3230.45|3222.75|3230.21|3222.51|23
1649511460000|2022-04-09 13:37:40|3230.35|3222.65|3230.4|3222.7|3230.5|3222.8|3230.35|3222.65|22
1649511470000|2022-04-09 13:37:50|3230.34|3222.64|3231.23|3223.53|3231.29|3223.59|3230.31|3222.61|18
1649511480000|2022-04-09 13:38:00|3231.22|3223.52|3231.19|3223.49|3231.3|3223.6|3231.17|3223.47|23
1649511490000|2022-04-09 13:38:10|3231.18|3223.48|3231.42|3223.72|3231.42|3223.72|3231.16|3223.46|24
1649511500000|2022-04-09 13:38:20|3231.39|3223.69|3231.55|3223.85|3231.55|3223.85|3231.34|3223.64|20
1649511510000|2022-04-09 13:38:30|3231.59|3223.89|3231.19|3223.49|3231.62|3223.92|3231.19|3223.49|20
1649511520000|2022-04-09 13:38:40|3231.18|3223.48|3230.33|3222.63|3231.18|3223.48|3230.19|3222.49|30
1649511530000|2022-04-09 13:38:50|3230.31|3222.61|3229.81|3222.11|3230.31|3222.61|3229.81|3222.11|23
1649511540000|2022-04-09 13:39:00|3229.8|3222.1|3230.88|3223.18|3230.88|3223.18|3229.8|3222.1|31
1649511550000|2022-04-09 13:39:10|3231.28|3223.58|3231.24|3223.54|3231.39|3223.69|3231.23|3223.53|18
1649511560000|2022-04-09 13:39:20|3231.26|3223.56|3230.42|3222.72|3231.37|3223.67|3230.35|3222.65|31
1649511570000|2022-04-09 13:39:30|3230.41|3222.71|3230.77|3223.07|3230.79|3223.09|3230.11|3222.41|35
1649511580000|2022-04-09 13:39:40|3230.85|3223.15|3230.82|3223.12|3230.91|3223.21|3230.78|3223.08|27
1649511590000|2022-04-09 13:39:50|3230.84|3223.14|3230.86|3223.16|3230.94|3223.24|3230.83|3223.13|25
1649511600000|2022-04-09 13:40:00|3230.85|3223.15|3230.28|3222.58|3230.85|3223.15|3230.24|3222.54|34
1649511610000|2022-04-09 13:40:10|3230.45|3222.75|3229.54|3221.84|3230.52|3222.82|3229.54|3221.84|36
1649511620000|2022-04-09 13:40:20|3229.53|3221.83|3228.73|3221.03|3229.54|3221.84|3228.73|3221.03|35
1649511630000|2022-04-09 13:40:30|3228.76|3221.06|3228.59|3220.89|3228.77|3221.07|3228.46|3220.76|29
1649511640000|2022-04-09 13:40:40|3228.61|3220.91|3228.74|3221.04|3228.74|3221.04|3228.44|3220.74|29
1649511650000|2022-04-09 13:40:50|3228.65|3220.95|3228.47|3220.77|3228.72|3221.02|3228.45|3220.75|29
1649511660000|2022-04-09 13:41:00|3228.53|3220.83|3228.5|3220.8|3228.62|3220.92|3228.46|3220.76|24
1649511670000|2022-04-09 13:41:10|3228.51|3220.81|3227.86|3220.16|3228.64|3220.94|3227.86|3220.16|21
1649511680000|2022-04-09 13:41:20|3227.85|3220.15|3229.25|3221.55|3229.25|3221.55|3227.45|3219.75|36
1649511690000|2022-04-09 13:41:30|3229.44|3221.74|3228.79|3221.09|3229.61|3221.91|3228.71|3221.01|32
1649511700000|2022-04-09 13:41:40|3228.78|3221.08|3228.62|3220.92|3228.85|3221.15|3228.62|3220.92|29
1649511710000|2022-04-09 13:41:50|3228.61|3220.91|3228.8|3221.1|3228.82|3221.12|3228.59|3220.89|24
1649511720000|2022-04-09 13:42:00|3228.81|3221.11|3228.77|3221.07|3228.86|3221.16|3228.68|3220.98|25
1649511730000|2022-04-09 13:42:10|3228.79|3221.09|3228.82|3221.12|3228.84|3221.14|3228.73|3221.03|28
1649511740000|2022-04-09 13:42:20|3228.83|3221.13|3227.5|3219.8|3228.93|3221.23|3227.46|3219.76|29
1649511750000|2022-04-09 13:42:30|3227.48|3219.78|3228.7|3221|3228.7|3221|3227.45|3219.75|30
1649511760000|2022-04-09 13:42:40|3228.76|3221.06|3228.8|3221.1|3229.15|3221.45|3228.73|3221.03|26
1649511770000|2022-04-09 13:42:50|3228.88|3221.18|3228.84|3221.14|3229.12|3221.42|3228.81|3221.11|32
1649511780000|2022-04-09 13:43:00|3228.82|3221.12|3228.7|3221|3228.91|3221.21|3228.7|3221|25
1649511790000|2022-04-09 13:43:10|3228.68|3220.98|3228.78|3221.08|3228.82|3221.12|3228.65|3220.95|19
1649511800000|2022-04-09 13:43:20|3228.73|3221.03|3228.78|3221.08|3228.8|3221.1|3228.66|3220.96|28
1649511810000|2022-04-09 13:43:30|3228.75|3221.05|3228.65|3220.95|3228.92|3221.22|3228.59|3220.89|30
1649511820000|2022-04-09 13:43:40|3228.66|3220.96|3228.75|3221.05|3228.76|3221.06|3228.55|3220.85|28
1649511830000|2022-04-09 13:43:50|3228.77|3221.07|3229.02|3221.32|3229.06|3221.36|3228.77|3221.07|26
1649511840000|2022-04-09 13:44:00|3228.87|3221.17|3229.01|3221.31|3229.02|3221.32|3228.77|3221.07|28
1649511850000|2022-04-09 13:44:10|3229.02|3221.32|3228.83|3221.13|3229.02|3221.32|3228.83|3221.13|25
1649511860000|2022-04-09 13:44:20|3228.78|3221.08|3228.39|3220.69|3228.78|3221.08|3228.33|3220.63|16
1649511870000|2022-04-09 13:44:30|3228.37|3220.67|3229.11|3221.41|3229.11|3221.41|3228.27|3220.57|33
1649511880000|2022-04-09 13:44:40|3229.12|3221.42|3229.77|3222.07|3229.77|3222.07|3229.08|3221.38|20
1649511890000|2022-04-09 13:44:50|3229.75|3222.05|3230.31|3222.61|3230.39|3222.69|3229.75|3222.05|24
1649511900000|2022-04-09 13:45:00|3230.32|3222.62|3229.71|3222.01|3230.42|3222.72|3229.58|3221.88|33
1649511910000|2022-04-09 13:45:10|3229.78|3222.08|3230.64|3222.94|3230.65|3222.95|3229.65|3221.95|31
1649511920000|2022-04-09 13:45:20|3230.62|3222.92|3230.88|3223.18|3230.94|3223.24|3230.59|3222.89|29
1649511930000|2022-04-09 13:45:30|3230.9|3223.2|3230.89|3223.19|3230.91|3223.21|3230.85|3223.15|23
1649511940000|2022-04-09 13:45:40|3230.92|3223.22|3230.88|3223.18|3231.07|3223.37|3230.88|3223.18|23
1649511950000|2022-04-09 13:45:50|3230.91|3223.21|3231.71|3224.01|3231.71|3224.01|3230.9|3223.2|20
1649511960000|2022-04-09 13:46:00|3231.75|3224.05|3232.48|3224.78|3232.78|3225.08|3231.75|3224.05|36
1649511970000|2022-04-09 13:46:10|3232.44|3224.74|3232.54|3224.84|3232.54|3224.84|3232.44|3224.74|4
1649511980000|2022-04-09 13:46:20|3232.52|3224.82|3232.65|3224.95|3232.65|3224.95|3232.51|3224.81|18
1649511990000|2022-04-09 13:46:30|3232.64|3224.94|3232.89|3225.19|3232.94|3225.24|3232.64|3224.94|25
1649512000000|2022-04-09 13:46:40|3232.84|3225.14|3232.81|3225.11|3232.85|3225.15|3232.8|3225.1|8
1649512010000|2022-04-09 13:46:50|3232.84|3225.14|3232.84|3225.14|3232.87|3225.17|3232.82|3225.12|22
1649512020000|2022-04-09 13:47:00|3232.85|3225.15|3233.09|3225.39|3233.09|3225.39|3232.81|3225.11|25
1649512030000|2022-04-09 13:47:10|3233.24|3225.54|3233.72|3226.02|3233.75|3226.05|3233.23|3225.53|27
1649512040000|2022-04-09 13:47:20|3233.73|3226.03|3233.51|3225.81|3233.8|3226.1|3233.37|3225.67|30
1649512050000|2022-04-09 13:47:30|3233.56|3225.86|3234.02|3226.32|3234.03|3226.33|3233.53|3225.83|34
1649512060000|2022-04-09 13:47:40|3234.05|3226.35|3234.13|3226.43|3234.15|3226.45|3233.99|3226.29|24
1649512070000|2022-04-09 13:47:50|3234.11|3226.41|3234.51|3226.81|3234.54|3226.84|3234.1|3226.4|22
1649512080000|2022-04-09 13:48:00|3234.5|3226.8|3234.51|3226.81|3234.55|3226.85|3234.45|3226.75|26
1649512090000|2022-04-09 13:48:10|3234.5|3226.8|3233.92|3226.22|3234.51|3226.81|3233.91|3226.21|31
1649512100000|2022-04-09 13:48:20|3233.91|3226.21|3234|3226.3|3234|3226.3|3233.88|3226.18|17
1649512110000|2022-04-09 13:48:30|3233.97|3226.27|3233.52|3225.82|3234.04|3226.34|3233.48|3225.78|30
1649512120000|2022-04-09 13:48:40|3233.56|3225.86|3233.36|3225.66|3233.6|3225.9|3233.31|3225.61|26
1649512130000|2022-04-09 13:48:50|3233.3|3225.6|3233.29|3225.59|3233.45|3225.75|3233.28|3225.58|26
1649512140000|2022-04-09 13:49:00|3233.26|3225.56|3233.49|3225.79|3233.49|3225.79|3233.26|3225.56|27
1649512150000|2022-04-09 13:49:10|3233.43|3225.73|3233.97|3226.27|3234|3226.3|3233.12|3225.42|27
1649512160000|2022-04-09 13:49:20|3233.95|3226.25|3234.07|3226.37|3234.15|3226.45|3233.95|3226.25|31
1649512170000|2022-04-09 13:49:30|3234.08|3226.38|3234.27|3226.57|3234.27|3226.57|3234.08|3226.38|30
1649512180000|2022-04-09 13:49:40|3234.25|3226.55|3234.14|3226.44|3234.27|3226.57|3234.1|3226.4|30
1649512190000|2022-04-09 13:49:50|3234.16|3226.46|3234.23|3226.53|3234.24|3226.54|3234.12|3226.42|34
1649512200000|2022-04-09 13:50:00|3234.21|3226.51|3234.16|3226.46|3234.25|3226.55|3234.16|3226.46|23
1649512210000|2022-04-09 13:50:10|3234.15|3226.45|3234.1|3226.4|3234.19|3226.49|3234.1|3226.4|24
1649512220000|2022-04-09 13:50:20|3234.12|3226.42|3232.97|3225.27|3234.14|3226.44|3232.97|3225.27|22
1649512230000|2022-04-09 13:50:30|3233.01|3225.31|3233|3225.3|3233.04|3225.34|3232.96|3225.26|24
1649512240000|2022-04-09 13:50:40|3232.98|3225.28|3232.65|3224.95|3233|3225.3|3232.35|3224.65|30
1649512250000|2022-04-09 13:50:50|3232.66|3224.96|3232.75|3225.05|3232.75|3225.05|3232.62|3224.92|29
1649512260000|2022-04-09 13:51:00|3232.74|3225.04|3232.79|3225.09|3232.82|3225.12|3232.74|3225.04|23
1649512270000|2022-04-09 13:51:10|3232.74|3225.04|3233.48|3225.78|3233.51|3225.81|3232.74|3225.04|25
1649512280000|2022-04-09 13:51:20|3233.55|3225.85|3233.32|3225.62|3233.55|3225.85|3233.32|3225.62|35
1649512290000|2022-04-09 13:51:30|3233.37|3225.67|3232.67|3224.97|3233.37|3225.67|3232.58|3224.88|28
1649512300000|2022-04-09 13:51:40|3232.68|3224.98|3232.48|3224.78|3232.69|3224.99|3232.38|3224.68|22
1649512310000|2022-04-09 13:51:50|3232.47|3224.77|3231.64|3223.94|3232.49|3224.79|3231.64|3223.94|26
1649512320000|2022-04-09 13:52:00|3231.65|3223.95|3231.65|3223.95|3231.72|3224.02|3231.64|3223.94|24
1649512330000|2022-04-09 13:52:10|3231.4|3223.7|3230.26|3222.56|3231.4|3223.7|3230.24|3222.54|19
1649512340000|2022-04-09 13:52:20|3230.07|3222.37|3228.83|3221.13|3230.07|3222.37|3228.83|3221.13|34
1649512350000|2022-04-09 13:52:30|3228.82|3221.12|3229.8|3222.1|3229.8|3222.1|3228.82|3221.12|28
1649512360000|2022-04-09 13:52:40|3229.83|3222.13|3228.95|3221.25|3229.84|3222.14|3228.95|3221.25|32
1649512370000|2022-04-09 13:52:50|3228.87|3221.17|3228.68|3220.98|3228.87|3221.17|3228.64|3220.94|19
1649512380000|2022-04-09 13:53:00|3228.73|3221.03|3228.82|3221.12|3228.86|3221.16|3228.69|3220.99|20
1649512390000|2022-04-09 13:53:10|3228.79|3221.09|3228.57|3220.87|3228.97|3221.27|3228.57|3220.87|18
1649512400000|2022-04-09 13:53:20|3228.43|3220.73|3227.89|3220.19|3228.43|3220.73|3227.89|3220.19|26
1649512410000|2022-04-09 13:53:30|3227.9|3220.2|3228.57|3220.87|3228.57|3220.87|3227.88|3220.18|23
1649512420000|2022-04-09 13:53:40|3228.6|3220.9|3228.16|3220.46|3228.63|3220.93|3228.16|3220.46|22
1649512430000|2022-04-09 13:53:50|3228.19|3220.49|3228.09|3220.39|3228.23|3220.53|3228.09|3220.39|23
1649512440000|2022-04-09 13:54:00|3228.07|3220.37|3228.07|3220.37|3228.14|3220.44|3228.06|3220.36|30
1649512450000|2022-04-09 13:54:10|3228.09|3220.39|3228.12|3220.42|3228.23|3220.53|3228.06|3220.36|24
1649512460000|2022-04-09 13:54:20|3228.11|3220.41|3228.18|3220.48|3228.29|3220.59|3228.1|3220.4|25
1649512470000|2022-04-09 13:54:30|3228.16|3220.46|3228.08|3220.38|3228.16|3220.46|3227.9|3220.2|20
1649512480000|2022-04-09 13:54:40|3228.03|3220.33|3227.63|3219.93|3228.08|3220.38|3227.52|3219.82|27
1649512490000|2022-04-09 13:54:50|3227.64|3219.94|3227.43|3219.73|3227.71|3220.01|3227.33|3219.63|22
1649512500000|2022-04-09 13:55:00|3227.41|3219.71|3227.17|3219.47|3227.48|3219.78|3227.17|3219.47|25
1649512510000|2022-04-09 13:55:10|3227.16|3219.46|3225.83|3218.13|3227.19|3219.49|3225.78|3218.08|28
1649512520000|2022-04-09 13:55:20|3225.86|3218.16|3225.86|3218.16|3225.92|3218.22|3225.8|3218.1|18
1649512530000|2022-04-09 13:55:30|3225.87|3218.17|3226.32|3218.62|3226.37|3218.67|3225.87|3218.17|21
1649512540000|2022-04-09 13:55:40|3226.42|3218.72|3226.86|3219.16|3226.96|3219.26|3226.42|3218.72|29
1649512550000|2022-04-09 13:55:50|3226.82|3219.12|3226.79|3219.09|3226.87|3219.17|3226.78|3219.08|28
1649512560000|2022-04-09 13:56:00|3226.78|3219.08|3226.38|3218.68|3226.78|3219.08|3226.38|3218.68|26
1649512570000|2022-04-09 13:56:10|3226.39|3218.69|3226.36|3218.66|3226.64|3218.94|3226.36|3218.66|22
1649512580000|2022-04-09 13:56:20|3225.9|3218.2|3225.67|3217.97|3225.9|3218.2|3225.59|3217.89|20
1649512590000|2022-04-09 13:56:30|3225.71|3218.01|3225.65|3217.95|3225.8|3218.1|3225.62|3217.92|16
1649512600000|2022-04-09 13:56:40|3225.72|3218.02|3225.71|3218.01|3225.73|3218.03|3225.66|3217.96|9
1649512610000|2022-04-09 13:56:50|3225.72|3218.02|3225.73|3218.03|3225.73|3218.03|3225.66|3217.96|13
1649512620000|2022-04-09 13:57:00|3225.66|3217.96|3225.7|3218|3225.73|3218.03|3225.66|3217.96|16
1649512630000|2022-04-09 13:57:10|3225.73|3218.03|3225.71|3218.01|3225.73|3218.03|3225.63|3217.93|16
1649512640000|2022-04-09 13:57:20|3225.73|3218.03|3225.8|3218.1|3225.91|3218.21|3225.67|3217.97|26
1649512650000|2022-04-09 13:57:30|3225.82|3218.12|3225.8|3218.1|3225.87|3218.17|3225.75|3218.05|24
1649512660000|2022-04-09 13:57:40|3225.81|3218.11|3225.76|3218.06|3225.82|3218.12|3225.72|3218.02|20
1649512670000|2022-04-09 13:57:50|3225.77|3218.07|3225.82|3218.12|3225.82|3218.12|3225.73|3218.03|16
1649512680000|2022-04-09 13:58:00|3225.79|3218.09|3225.81|3218.11|3225.82|3218.12|3225.73|3218.03|17
1649512690000|2022-04-09 13:58:10|3225.76|3218.06|3225.81|3218.11|3225.81|3218.11|3225.75|3218.05|18
1649512700000|2022-04-09 13:58:20|3225.77|3218.07|3225.81|3218.11|3225.81|3218.11|3225.77|3218.07|9
1649512710000|2022-04-09 13:58:30|3225.83|3218.13|3225.81|3218.11|3225.88|3218.18|3225.79|3218.09|12
1649512720000|2022-04-09 13:58:40|3225.82|3218.12|3225.91|3218.21|3225.92|3218.22|3225.79|3218.09|19
1649512730000|2022-04-09 13:58:50|3225.88|3218.18|3225.86|3218.16|3225.93|3218.23|3225.79|3218.09|17
1649512740000|2022-04-09 13:59:00|3225.9|3218.2|3225.87|3218.17|3225.91|3218.21|3225.83|3218.13|20
1649512750000|2022-04-09 13:59:10|3225.88|3218.18|3225.88|3218.18|3225.89|3218.19|3225.83|3218.13|18
1649512760000|2022-04-09 13:59:20|3225.86|3218.16|3225.85|3218.15|3225.88|3218.18|3225.82|3218.12|28
1649512770000|2022-04-09 13:59:30|3225.86|3218.16|3225.88|3218.18|3225.92|3218.22|3225.84|3218.14|20
1649512780000|2022-04-09 13:59:40|3225.87|3218.17|3225.89|3218.19|3225.91|3218.21|3225.86|3218.16|20
1649512790000|2022-04-09 13:59:50|3225.87|3218.17|3225.88|3218.18|3225.91|3218.21|3225.87|3218.17|11
1649512800000|2022-04-09 14:00:00|3225.86|3218.16|3225.21|3217.51|3225.91|3218.21|3225.19|3217.49|20
1649512810000|2022-04-09 14:00:10|3225.2|3217.5|3224.98|3217.28|3225.24|3217.54|3224.87|3217.17|27
1649512820000|2022-04-09 14:00:20|3224.97|3217.27|3225.84|3218.14|3225.84|3218.14|3224.94|3217.24|33
1649512830000|2022-04-09 14:00:30|3225.95|3218.25|3226.75|3219.05|3226.75|3219.05|3225.75|3218.05|32
1649512840000|2022-04-09 14:00:40|3227.1|3219.4|3228.36|3220.66|3228.36|3220.66|3227.1|3219.4|33
1649512850000|2022-04-09 14:00:50|3228.38|3220.68|3229.12|3221.42|3229.44|3221.74|3228.38|3220.68|29
1649512860000|2022-04-09 14:01:00|3228.99|3221.29|3228.78|3221.08|3228.99|3221.29|3228.78|3221.08|30
1649512870000|2022-04-09 14:01:10|3228.77|3221.07|3228.16|3220.46|3228.77|3221.07|3228.12|3220.42|23
1649512880000|2022-04-09 14:01:20|3228.31|3220.61|3228.55|3220.85|3228.61|3220.91|3228.31|3220.61|26
1649512890000|2022-04-09 14:01:30|3228.53|3220.83|3228.6|3220.9|3228.6|3220.9|3228.53|3220.83|12
1649512900000|2022-04-09 14:01:40|3228.62|3220.92|3228.82|3221.12|3228.92|3221.22|3228.62|3220.92|13
1649512910000|2022-04-09 14:01:50|3228.76|3221.06|3228.81|3221.11|3228.91|3221.21|3228.76|3221.06|21
1649512920000|2022-04-09 14:02:00|3228.79|3221.09|3228.76|3221.06|3228.81|3221.11|3228.67|3220.97|25
1649512930000|2022-04-09 14:02:10|3228.77|3221.07|3228.72|3221.02|3228.81|3221.11|3228.7|3221|24
1649512940000|2022-04-09 14:02:20|3228.73|3221.03|3228.8|3221.1|3228.87|3221.17|3228.73|3221.03|24
1649512950000|2022-04-09 14:02:30|3228.79|3221.09|3228.76|3221.06|3228.8|3221.1|3228.66|3220.96|17
1649512960000|2022-04-09 14:02:40|3228.77|3221.07|3228.72|3221.02|3228.8|3221.1|3228.71|3221.01|19
1649512970000|2022-04-09 14:02:50|3228.75|3221.05|3228.73|3221.03|3228.9|3221.2|3228.71|3221.01|18
1649512980000|2022-04-09 14:03:00|3228.8|3221.1|3228.81|3221.11|3228.83|3221.13|3228.74|3221.04|29
1649512990000|2022-04-09 14:03:10|3228.75|3221.05|3228.7|3221|3228.8|3221.1|3228.69|3220.99|24
1649513000000|2022-04-09 14:03:20|3228.72|3221.02|3228.97|3221.27|3229.05|3221.35|3228.72|3221.02|27
1649513010000|2022-04-09 14:03:30|3228.99|3221.29|3228.97|3221.27|3229.06|3221.36|3228.89|3221.19|28
1649513020000|2022-04-09 14:03:40|3229.03|3221.33|3229.12|3221.42|3229.12|3221.42|3228.89|3221.19|21
1649513030000|2022-04-09 14:03:50|3229.09|3221.39|3230.04|3222.34|3230.14|3222.44|3229.09|3221.39|23
1649513040000|2022-04-09 14:04:00|3230.03|3222.33|3229.7|3222|3230.41|3222.71|3229.69|3221.99|20
1649513050000|2022-04-09 14:04:10|3229.67|3221.97|3229.38|3221.68|3229.67|3221.97|3228.82|3221.12|31
1649513060000|2022-04-09 14:04:20|3229.36|3221.66|3229.37|3221.67|3229.39|3221.69|3229.32|3221.62|21
1649513070000|2022-04-09 14:04:30|3229.34|3221.64|3228.95|3221.25|3229.34|3221.64|3228.85|3221.15|25
1649513080000|2022-04-09 14:04:40|3228.88|3221.18|3229.15|3221.45|3229.2|3221.5|3228.88|3221.18|23
1649513090000|2022-04-09 14:04:50|3229.18|3221.48|3229.24|3221.54|3229.24|3221.54|3229.16|3221.46|14
1649513100000|2022-04-09 14:05:00|3229.2|3221.5|3229.29|3221.59|3229.29|3221.59|3229.2|3221.5|18
1649513110000|2022-04-09 14:05:10|3229.33|3221.63|3229.35|3221.65|3229.37|3221.67|3229.33|3221.63|13
1649513120000|2022-04-09 14:05:20|3229.36|3221.66|3229.37|3221.67|3229.37|3221.67|3229.33|3221.63|22
1649513130000|2022-04-09 14:05:30|3229.36|3221.66|3229.33|3221.63|3229.37|3221.67|3229.33|3221.63|21
1649513140000|2022-04-09 14:05:40|3229.34|3221.64|3229.33|3221.63|3229.36|3221.66|3229.3|3221.6|23
1649513150000|2022-04-09 14:05:50|3229.35|3221.65|3229.34|3221.64|3229.49|3221.79|3229.27|3221.57|34
1649513160000|2022-04-09 14:06:00|3229.32|3221.62|3229.35|3221.65|3229.36|3221.66|3229.18|3221.48|25
1649513170000|2022-04-09 14:06:10|3229.34|3221.64|3229.38|3221.68|3229.41|3221.71|3229.33|3221.63|16
1649513180000|2022-04-09 14:06:20|3229.37|3221.67|3229.41|3221.71|3229.41|3221.71|3229.37|3221.67|19
1649513190000|2022-04-09 14:06:30|3229.39|3221.69|3229.81|3222.11|3229.87|3222.17|3229.38|3221.68|23
1649513200000|2022-04-09 14:06:40|3229.79|3222.09|3229.78|3222.08|3229.86|3222.16|3229.78|3222.08|14
1649513210000|2022-04-09 14:06:50|3229.79|3222.09|3229.8|3222.1|3229.8|3222.1|3229.78|3222.08|7
1649513220000|2022-04-09 14:07:00|3229.76|3222.06|3230.01|3222.31|3230.03|3222.33|3229.76|3222.06|13
1649513230000|2022-04-09 14:07:10|3230.03|3222.33|3229.99|3222.29|3230.07|3222.37|3229.89|3222.19|27
1649513240000|2022-04-09 14:07:20|3230.01|3222.31|3229.97|3222.27|3230.01|3222.31|3229.9|3222.2|29
1649513250000|2022-04-09 14:07:30|3230.32|3222.62|3230.19|3222.49|3230.36|3222.66|3230.19|3222.49|31
1649513260000|2022-04-09 14:07:40|3230.28|3222.58|3230.07|3222.37|3230.38|3222.68|3230.07|3222.37|27
1649513270000|2022-04-09 14:07:50|3230.04|3222.34|3229.2|3221.5|3230.04|3222.34|3228.93|3221.23|31
1649513280000|2022-04-09 14:08:00|3229.18|3221.48|3229.11|3221.41|3229.19|3221.49|3229.07|3221.37|30
1649513290000|2022-04-09 14:08:10|3229.14|3221.44|3229.18|3221.48|3229.29|3221.59|3229.09|3221.39|29
1649513300000|2022-04-09 14:08:20|3229.19|3221.49|3229.24|3221.54|3229.26|3221.56|3229.15|3221.45|24
1649513310000|2022-04-09 14:08:30|3229.2|3221.5|3229.31|3221.61|3229.31|3221.61|3229.15|3221.45|28
1649513320000|2022-04-09 14:08:40|3229.3|3221.6|3229.18|3221.48|3229.38|3221.68|3229.18|3221.48|26
1649513330000|2022-04-09 14:08:50|3229.19|3221.49|3229.31|3221.61|3229.35|3221.65|3229.17|3221.47|29
1649513340000|2022-04-09 14:09:00|3229.3|3221.6|3229.85|3222.15|3229.99|3222.29|3229.3|3221.6|30
1649513350000|2022-04-09 14:09:10|3229.84|3222.14|3229.66|3221.96|3229.85|3222.15|3229.6|3221.9|34
1649513360000|2022-04-09 14:09:20|3229.67|3221.97|3229.62|3221.92|3229.73|3222.03|3229.58|3221.88|36
1649513370000|2022-04-09 14:09:30|3229.6|3221.9|3229.39|3221.69|3229.66|3221.96|3229.39|3221.69|28
1649513380000|2022-04-09 14:09:40|3229.43|3221.73|3229.56|3221.86|3229.64|3221.94|3229.38|3221.68|20
1649513390000|2022-04-09 14:09:50|3229.55|3221.85|3229.56|3221.86|3229.69|3221.99|3229.51|3221.81|27
1649513400000|2022-04-09 14:10:00|3229.64|3221.94|3229.64|3221.94|3229.7|3222|3229.53|3221.83|37
1649513410000|2022-04-09 14:10:10|3229.62|3221.92|3229.6|3221.9|3229.63|3221.93|3229.55|3221.85|21
1649513420000|2022-04-09 14:10:20|3229.59|3221.89|3229.62|3221.92|3229.62|3221.92|3229.53|3221.83|18
1649513430000|2022-04-09 14:10:30|3229.66|3221.96|3229.89|3222.19|3229.96|3222.26|3229.66|3221.96|21
1649513440000|2022-04-09 14:10:40|3229.91|3222.21|3229.77|3222.07|3229.96|3222.26|3229.74|3222.04|21
1649513450000|2022-04-09 14:10:50|3229.74|3222.04|3229.8|3222.1|3229.88|3222.18|3229.74|3222.04|32
1649513460000|2022-04-09 14:11:00|3229.79|3222.09|3229.77|3222.07|3229.79|3222.09|3229.64|3221.94|32
1649513470000|2022-04-09 14:11:10|3229.78|3222.08|3229.74|3222.04|3229.79|3222.09|3229.66|3221.96|21
1649513480000|2022-04-09 14:11:20|3229.69|3221.99|3229.68|3221.98|3229.82|3222.12|3229.67|3221.97|28
1649513490000|2022-04-09 14:11:30|3229.69|3221.99|3229.81|3222.11|3229.81|3222.11|3229.66|3221.96|28
1649513500000|2022-04-09 14:11:40|3229.8|3222.1|3229.7|3222|3229.8|3222.1|3229.67|3221.97|31
1649513510000|2022-04-09 14:11:50|3229.71|3222.01|3229.67|3221.97|3229.79|3222.09|3229.64|3221.94|27
1649513520000|2022-04-09 14:12:00|3229.66|3221.96|3227.41|3219.71|3229.73|3222.03|3227.38|3219.68|30
1649513530000|2022-04-09 14:12:10|3227.39|3219.69|3225.6|3217.9|3227.45|3219.75|3225.47|3217.77|34
1649513540000|2022-04-09 14:12:20|3225.58|3217.88|3225.02|3217.32|3225.74|3218.04|3224.83|3217.13|37
1649513550000|2022-04-09 14:12:30|3225.03|3217.33|3223.98|3216.28|3225.1|3217.4|3223.89|3216.19|30
1649513560000|2022-04-09 14:12:40|3224.01|3216.31|3223.79|3216.09|3224.08|3216.38|3223.74|3216.04|34
1649513570000|2022-04-09 14:12:50|3223.87|3216.17|3222.86|3215.16|3224|3216.3|3222.86|3215.16|30
1649513580000|2022-04-09 14:13:00|3222.89|3215.19|3220.14|3212.44|3222.9|3215.2|3220.08|3212.38|38
1649513590000|2022-04-09 14:13:10|3220.1|3212.4|3216.91|3209.21|3220.12|3212.42|3216.91|3209.21|31
1649513600000|2022-04-09 14:13:20|3217.04|3209.34|3216.87|3209.17|3217.69|3209.99|3215.32|3207.62|38
1649513610000|2022-04-09 14:13:30|3217.41|3209.71|3218.97|3211.27|3219.35|3211.65|3217.41|3209.71|37
1649513620000|2022-04-09 14:13:40|3219.01|3211.31|3219.55|3211.85|3219.83|3212.13|3218.94|3211.24|33
1649513630000|2022-04-09 14:13:50|3219.52|3211.82|3218.56|3210.86|3219.52|3211.82|3218.36|3210.66|30
1649513640000|2022-04-09 14:14:00|3218.55|3210.85|3217.05|3209.35|3218.64|3210.94|3216.92|3209.22|32
1649513650000|2022-04-09 14:14:10|3217.11|3209.41|3216.16|3208.46|3217.11|3209.41|3216.14|3208.44|35
1649513660000|2022-04-09 14:14:20|3216.17|3208.47|3214.52|3206.82|3216.21|3208.51|3214.52|3206.82|33
1649513670000|2022-04-09 14:14:30|3214.47|3206.77|3216.66|3208.96|3216.66|3208.96|3214.19|3206.49|37
1649513680000|2022-04-09 14:14:40|3216.6|3208.9|3215.45|3207.75|3216.73|3209.03|3215.21|3207.51|31
1649513690000|2022-04-09 14:14:50|3215.47|3207.77|3217.08|3209.38|3217.16|3209.46|3215.46|3207.76|34
1649513700000|2022-04-09 14:15:00|3217.19|3209.49|3214.08|3206.38|3217.87|3210.17|3213.12|3205.42|35
1649513710000|2022-04-09 14:15:10|3214.09|3206.39|3214.01|3206.31|3214.77|3207.07|3214|3206.3|33
1649513720000|2022-04-09 14:15:20|3214.03|3206.33|3215.09|3207.39|3215.21|3207.51|3213.72|3206.02|31
1649513730000|2022-04-09 14:15:30|3215.1|3207.4|3214.18|3206.48|3215.13|3207.43|3214.09|3206.39|32
1649513740000|2022-04-09 14:15:40|3214.15|3206.45|3215.8|3208.1|3215.81|3208.11|3213.9|3206.2|37
1649513750000|2022-04-09 14:15:50|3215.78|3208.08|3217.82|3210.12|3218.01|3210.31|3215.78|3208.08|34
1649513760000|2022-04-09 14:16:00|3217.78|3210.08|3218.53|3210.83|3218.63|3210.93|3216.76|3209.06|36
1649513770000|2022-04-09 14:16:10|3218.63|3210.93|3218.58|3210.88|3218.7|3211|3218.49|3210.79|14
1649513780000|2022-04-09 14:16:20|3218.54|3210.84|3220.89|3213.19|3220.9|3213.2|3218.54|3210.84|34
1649513790000|2022-04-09 14:16:30|3220.88|3213.18|3222.13|3214.43|3222.65|3214.95|3220.88|3213.18|34
1649513800000|2022-04-09 14:16:40|3222.11|3214.41|3219.93|3212.23|3222.17|3214.47|3219.93|3212.23|37
1649513810000|2022-04-09 14:16:50|3219.99|3212.29|3220.09|3212.39|3220.13|3212.43|3219.99|3212.29|30
1649513820000|2022-04-09 14:17:00|3220.12|3212.42|3221.27|3213.57|3221.32|3213.62|3220.03|3212.33|28
1649513830000|2022-04-09 14:17:10|3221.25|3213.55|3221.07|3213.37|3221.54|3213.84|3221.06|3213.36|28
1649513840000|2022-04-09 14:17:20|3221.08|3213.38|3221.04|3213.34|3221.1|3213.4|3220.99|3213.29|29
1649513850000|2022-04-09 14:17:30|3221.03|3213.33|3220.11|3212.41|3221.03|3213.33|3220.09|3212.39|37
1649513860000|2022-04-09 14:17:40|3220.12|3212.42|3220.13|3212.43|3220.13|3212.43|3220.03|3212.33|34
1649513870000|2022-04-09 14:17:50|3220.1|3212.4|3220.21|3212.51|3220.21|3212.51|3220.06|3212.36|33
1649513880000|2022-04-09 14:18:00|3220.18|3212.48|3220.16|3212.46|3220.2|3212.5|3220.05|3212.35|28
1649513890000|2022-04-09 14:18:10|3220.12|3212.42|3220.12|3212.42|3220.5|3212.8|3220.05|3212.35|35
1649513900000|2022-04-09 14:18:20|3220.13|3212.43|3220.13|3212.43|3220.14|3212.44|3220.1|3212.4|26
1649513910000|2022-04-09 14:18:30|3220.09|3212.39|3221.16|3213.46|3221.2|3213.5|3220.06|3212.36|32
1649513920000|2022-04-09 14:18:40|3221.19|3213.49|3221.17|3213.47|3221.19|3213.49|3221.12|3213.42|21
1649513930000|2022-04-09 14:18:50|3221.16|3213.46|3220.52|3212.82|3221.17|3213.47|3220.48|3212.78|27
1649513940000|2022-04-09 14:19:00|3220.54|3212.84|3220.68|3212.98|3220.68|3212.98|3219.86|3212.16|32
1649513950000|2022-04-09 14:19:10|3220.65|3212.95|3220.68|3212.98|3220.78|3213.08|3220.61|3212.91|29
1649513960000|2022-04-09 14:19:20|3220.67|3212.97|3220.35|3212.65|3220.67|3212.97|3220.13|3212.43|35
1649513970000|2022-04-09 14:19:30|3220.36|3212.66|3224.06|3216.36|3224.3|3216.6|3220.33|3212.63|32
1649513980000|2022-04-09 14:19:40|3224.05|3216.35|3222.57|3214.87|3224.07|3216.37|3222.44|3214.74|37
1649513990000|2022-04-09 14:19:50|3222.59|3214.89|3223.05|3215.35|3223.65|3215.95|3222.59|3214.89|34
1649514000000|2022-04-09 14:20:00|3223.06|3215.36|3223.52|3215.82|3223.53|3215.83|3222.95|3215.25|29
1649514010000|2022-04-09 14:20:10|3223.57|3215.87|3223.19|3215.49|3223.82|3216.12|3223.19|3215.49|27
1649514020000|2022-04-09 14:20:20|3223.25|3215.55|3223|3215.3|3223.26|3215.56|3222.99|3215.29|31
1649514030000|2022-04-09 14:20:30|3223.05|3215.35|3222.91|3215.21|3223.05|3215.35|3222.77|3215.07|21
1649514040000|2022-04-09 14:20:40|3222.92|3215.22|3220.16|3212.46|3222.98|3215.28|3220.14|3212.44|36
1649514050000|2022-04-09 14:20:50|3220.15|3212.45|3220.1|3212.4|3220.23|3212.53|3219.63|3211.93|37
1649514060000|2022-04-09 14:21:00|3220.17|3212.47|3220.04|3212.34|3220.57|3212.87|3220.04|3212.34|31
1649514070000|2022-04-09 14:21:10|3220|3212.3|3219.69|3211.99|3220|3212.3|3219.57|3211.87|27
1649514080000|2022-04-09 14:21:20|3219.66|3211.96|3217.98|3210.28|3219.69|3211.99|3217.65|3209.95|31
1649514090000|2022-04-09 14:21:30|3218.01|3210.31|3217.06|3209.36|3218.05|3210.35|3217.04|3209.34|19
1649514100000|2022-04-09 14:21:40|3217.03|3209.33|3216.38|3208.68|3217.05|3209.35|3215.68|3207.98|35
1649514110000|2022-04-09 14:21:50|3216.39|3208.69|3216.33|3208.63|3216.42|3208.72|3216.25|3208.55|24
1649514120000|2022-04-09 14:22:00|3216.29|3208.59|3217.36|3209.66|3217.47|3209.77|3216.29|3208.59|31
1649514130000|2022-04-09 14:22:10|3217.35|3209.65|3218.31|3210.61|3219.89|3212.19|3217.35|3209.65|34
1649514140000|2022-04-09 14:22:20|3218.18|3210.48|3218.54|3210.84|3218.81|3211.11|3217.82|3210.12|35
1649514150000|2022-04-09 14:22:30|3218.55|3210.85|3217.38|3209.68|3218.55|3210.85|3217.38|3209.68|35
1649514160000|2022-04-09 14:22:40|3217.39|3209.69|3217.35|3209.65|3217.4|3209.7|3217.19|3209.49|26
1649514170000|2022-04-09 14:22:50|3217.3|3209.6|3216.99|3209.29|3217.36|3209.66|3216.99|3209.29|17
1649514180000|2022-04-09 14:23:00|3216.84|3209.14|3215.83|3208.13|3216.86|3209.16|3215.83|3208.13|26
1649514190000|2022-04-09 14:23:10|3215.72|3208.02|3217.81|3210.11|3218.02|3210.32|3215.72|3208.02|35
1649514200000|2022-04-09 14:23:20|3217.63|3209.93|3217.38|3209.68|3217.63|3209.93|3217.28|3209.58|31
1649514210000|2022-04-09 14:23:30|3217.37|3209.67|3217.4|3209.7|3217.4|3209.7|3217.22|3209.52|26
1649514220000|2022-04-09 14:23:40|3217.41|3209.71|3219.41|3211.71|3220.2|3212.5|3217.4|3209.7|28
1649514230000|2022-04-09 14:23:50|3219.38|3211.68|3220.22|3212.52|3220.28|3212.58|3219.03|3211.33|34
1649514240000|2022-04-09 14:24:00|3220.15|3212.45|3219.18|3211.48|3220.15|3212.45|3219.18|3211.48|30
1649514250000|2022-04-09 14:24:10|3219.17|3211.47|3218.03|3210.33|3219.17|3211.47|3217.97|3210.27|29
1649514260000|2022-04-09 14:24:20|3218.06|3210.36|3218.82|3211.12|3218.87|3211.17|3218.05|3210.35|30
1649514270000|2022-04-09 14:24:30|3218.84|3211.14|3219.3|3211.6|3219.52|3211.82|3218.84|3211.14|29
1649514280000|2022-04-09 14:24:40|3219.29|3211.59|3219.12|3211.42|3219.29|3211.59|3218.99|3211.29|21
1649514290000|2022-04-09 14:24:50|3219.11|3211.41|3221.92|3214.22|3221.92|3214.22|3219.11|3211.41|33
1649514300000|2022-04-09 14:25:00|3221.91|3214.21|3221.89|3214.19|3222.03|3214.33|3221.73|3214.03|27
1649514310000|2022-04-09 14:25:10|3221.93|3214.23|3222.91|3215.21|3222.94|3215.24|3221.87|3214.17|23
1649514320000|2022-04-09 14:25:20|3222.93|3215.23|3222.91|3215.21|3222.96|3215.26|3222.89|3215.19|19
1649514330000|2022-04-09 14:25:30|3222.94|3215.24|3222.14|3214.44|3222.96|3215.26|3222.14|3214.44|25
1649514340000|2022-04-09 14:25:40|3222.13|3214.43|3221.4|3213.7|3222.13|3214.43|3221.17|3213.47|27
1649514350000|2022-04-09 14:25:50|3221.37|3213.67|3220.34|3212.64|3221.41|3213.71|3220.31|3212.61|28
1649514360000|2022-04-09 14:26:00|3220.29|3212.59|3222.92|3215.22|3222.97|3215.27|3220.27|3212.57|32
1649514370000|2022-04-09 14:26:10|3222.89|3215.19|3222.61|3214.91|3222.89|3215.19|3222.55|3214.85|23
1649514380000|2022-04-09 14:26:20|3222.6|3214.9|3222.91|3215.21|3223.02|3215.32|3222.6|3214.9|27
1649514390000|2022-04-09 14:26:30|3222.97|3215.27|3220.43|3212.73|3222.97|3215.27|3220.43|3212.73|36
1649514400000|2022-04-09 14:26:40|3220.31|3212.61|3220.32|3212.62|3220.44|3212.74|3220.31|3212.61|26
1649514410000|2022-04-09 14:26:50|3220.34|3212.64|3220.31|3212.61|3220.41|3212.71|3220.31|3212.61|28
1649514420000|2022-04-09 14:27:00|3220.33|3212.63|3223.31|3215.61|3223.55|3215.85|3220.33|3212.63|33
1649514430000|2022-04-09 14:27:10|3223.29|3215.59|3222.07|3214.37|3223.29|3215.59|3222.07|3214.37|29
1649514440000|2022-04-09 14:27:20|3222.08|3214.38|3224.02|3216.32|3224.02|3216.32|3221.91|3214.21|21
1649514450000|2022-04-09 14:27:30|3224.39|3216.69|3225.51|3217.81|3226.63|3218.93|3224.39|3216.69|35
1649514460000|2022-04-09 14:27:40|3225.48|3217.78|3225.47|3217.77|3226.12|3218.42|3225.08|3217.38|35
1649514470000|2022-04-09 14:27:50|3225.48|3217.78|3228.32|3220.62|3229.06|3221.36|3225.48|3217.78|36
1649514480000|2022-04-09 14:28:00|3228.26|3220.56|3229.97|3222.27|3230.31|3222.61|3228.15|3220.45|38
1649514490000|2022-04-09 14:28:10|3230.02|3222.32|3229.24|3221.54|3230.5|3222.8|3229.14|3221.44|35
1649514500000|2022-04-09 14:28:20|3229.27|3221.57|3229.31|3221.61|3229.41|3221.71|3229.21|3221.51|28
1649514510000|2022-04-09 14:28:30|3229.28|3221.58|3229.55|3221.85|3229.55|3221.85|3228.88|3221.18|29
1649514520000|2022-04-09 14:28:40|3229.56|3221.86|3229.81|3222.11|3229.88|3222.18|3229.51|3221.81|27
1649514530000|2022-04-09 14:28:50|3229.82|3222.12|3229.82|3222.12|3229.82|3222.12|3229.54|3221.84|29
1649514540000|2022-04-09 14:29:00|3229.85|3222.15|3230.14|3222.44|3230.14|3222.44|3229.82|3222.12|8
1649514550000|2022-04-09 14:29:10|3230.15|3222.45|3228.08|3220.38|3230.15|3222.45|3228.06|3220.36|20
1649514560000|2022-04-09 14:29:20|3228.07|3220.37|3228.23|3220.53|3228.24|3220.54|3227.9|3220.2|31
1649514570000|2022-04-09 14:29:30|3228.26|3220.56|3228.41|3220.71|3228.53|3220.83|3228.26|3220.56|18
1649514580000|2022-04-09 14:29:40|3228.44|3220.74|3228.11|3220.41|3228.44|3220.74|3228.06|3220.36|31
1649514590000|2022-04-09 14:29:50|3228.16|3220.46|3228.33|3220.63|3228.39|3220.69|3228.16|3220.46|27
1649514600000|2022-04-09 14:30:00|3228.34|3220.64|3228.45|3220.75|3228.47|3220.77|3228.1|3220.4|31
1649514610000|2022-04-09 14:30:10|3228.43|3220.73|3228.41|3220.71|3228.48|3220.78|3228.39|3220.69|25
1649514620000|2022-04-09 14:30:20|3228.43|3220.73|3228.42|3220.72|3228.44|3220.74|3228.39|3220.69|17
1649514630000|2022-04-09 14:30:30|3228.44|3220.74|3228.39|3220.69|3228.45|3220.75|3228.39|3220.69|17
1649514640000|2022-04-09 14:30:40|3228.38|3220.68|3228.08|3220.38|3228.39|3220.69|3228.06|3220.36|13
1649514650000|2022-04-09 14:30:50|3228.06|3220.36|3227.75|3220.05|3228.12|3220.42|3227.75|3220.05|20
1649514660000|2022-04-09 14:31:00|3227.69|3219.99|3226.86|3219.16|3227.69|3219.99|3226.82|3219.12|29
1649514670000|2022-04-09 14:31:10|3226.91|3219.21|3226.55|3218.85|3226.91|3219.21|3226.53|3218.83|29
1649514680000|2022-04-09 14:31:20|3226.56|3218.86|3226.49|3218.79|3226.63|3218.93|3226.44|3218.74|32
1649514690000|2022-04-09 14:31:30|3226.45|3218.75|3225.69|3217.99|3226.53|3218.83|3225.69|3217.99|31
1649514700000|2022-04-09 14:31:40|3225.7|3218|3225.74|3218.04|3225.78|3218.08|3225.63|3217.93|25
1649514710000|2022-04-09 14:31:50|3225.76|3218.06|3225.64|3217.94|3225.78|3218.08|3225.62|3217.92|25
1649514720000|2022-04-09 14:32:00|3225.62|3217.92|3225.85|3218.15|3225.93|3218.23|3225.26|3217.56|29
1649514730000|2022-04-09 14:32:10|3225.88|3218.18|3226.98|3219.28|3227.02|3219.32|3225.78|3218.08|34
1649514740000|2022-04-09 14:32:20|3226.91|3219.21|3226.41|3218.71|3226.91|3219.21|3226.39|3218.69|20
1649514750000|2022-04-09 14:32:30|3226.43|3218.73|3226.43|3218.73|3226.49|3218.79|3226.33|3218.63|16
1649514760000|2022-04-09 14:32:40|3226.45|3218.75|3225.78|3218.08|3226.45|3218.75|3225.68|3217.98|27
1649514770000|2022-04-09 14:32:50|3225.82|3218.12|3225.97|3218.27|3226.06|3218.36|3225.76|3218.06|27
1649514780000|2022-04-09 14:33:00|3225.98|3218.28|3226.03|3218.33|3226.03|3218.33|3225.84|3218.14|21
1649514790000|2022-04-09 14:33:10|3226.04|3218.34|3225.7|3218|3226.04|3218.34|3225.7|3218|21
1649514800000|2022-04-09 14:33:20|3225.71|3218.01|3225.58|3217.88|3225.74|3218.04|3225.58|3217.88|24
1649514810000|2022-04-09 14:33:30|3225.57|3217.87|3224.95|3217.25|3225.63|3217.93|3224.93|3217.23|26
1649514820000|2022-04-09 14:33:40|3224.97|3217.27|3224.25|3216.55|3224.97|3217.27|3224.25|3216.55|23
1649514830000|2022-04-09 14:33:50|3224.13|3216.43|3223.95|3216.25|3224.13|3216.43|3223.93|3216.23|17
1649514840000|2022-04-09 14:34:00|3223.98|3216.28|3223.3|3215.6|3223.98|3216.28|3223.12|3215.42|23
1649514850000|2022-04-09 14:34:10|3223.29|3215.59|3223.78|3216.08|3223.83|3216.13|3223.29|3215.59|29
1649514860000|2022-04-09 14:34:20|3223.77|3216.07|3223.65|3215.95|3223.84|3216.14|3223.64|3215.94|26
1649514870000|2022-04-09 14:34:30|3223.7|3216|3223.97|3216.27|3224.28|3216.58|3223.7|3216|28
1649514880000|2022-04-09 14:34:40|3223.99|3216.29|3223.71|3216.01|3224.05|3216.35|3223.7|3216|23
1649514890000|2022-04-09 14:34:50|3223.65|3215.95|3223.6|3215.9|3223.78|3216.08|3223.6|3215.9|21
1649514900000|2022-04-09 14:35:00|3223.66|3215.96|3224.26|3216.56|3224.26|3216.56|3222.07|3214.37|30
1649514910000|2022-04-09 14:35:10|3224.3|3216.6|3223.56|3215.86|3224.46|3216.76|3223.56|3215.86|30
1649514920000|2022-04-09 14:35:20|3223.54|3215.84|3224.37|3216.67|3224.45|3216.75|3223.52|3215.82|34
1649514930000|2022-04-09 14:35:30|3224.39|3216.69|3224.27|3216.57|3224.5|3216.8|3224.27|3216.57|29
1649514940000|2022-04-09 14:35:40|3224.32|3216.62|3224.17|3216.47|3224.47|3216.77|3224.17|3216.47|32
1649514950000|2022-04-09 14:35:50|3224.11|3216.41|3224.32|3216.62|3224.8|3217.1|3224.03|3216.33|28
1649514960000|2022-04-09 14:36:00|3224.29|3216.59|3224.66|3216.96|3224.69|3216.99|3223.44|3215.74|34
1649514970000|2022-04-09 14:36:10|3224.68|3216.98|3224.49|3216.79|3224.69|3216.99|3224.16|3216.46|34
1649514980000|2022-04-09 14:36:20|3224.46|3216.76|3224.58|3216.88|3224.6|3216.9|3224.46|3216.76|18
1649514990000|2022-04-09 14:36:30|3224.56|3216.86|3224.22|3216.52|3224.56|3216.86|3224.22|3216.52|28
1649515000000|2022-04-09 14:36:40|3224.2|3216.5|3224.34|3216.64|3224.38|3216.68|3224.2|3216.5|29
1649515010000|2022-04-09 14:36:50|3224.36|3216.66|3224.41|3216.71|3224.47|3216.77|3224.24|3216.54|28
1649515020000|2022-04-09 14:37:00|3224.4|3216.7|3225.58|3217.88|3225.58|3217.88|3224.4|3216.7|24
1649515030000|2022-04-09 14:37:10|3225.61|3217.91|3225.98|3218.28|3226.04|3218.34|3225.5|3217.8|25
1649515040000|2022-04-09 14:37:20|3226.03|3218.33|3226.39|3218.69|3226.82|3219.12|3226.03|3218.33|35
1649515050000|2022-04-09 14:37:30|3226.4|3218.7|3226.02|3218.32|3226.68|3218.98|3226.02|3218.32|21
1649515060000|2022-04-09 14:37:40|3226.04|3218.34|3225.99|3218.29|3226.16|3218.46|3225.98|3218.28|33
1649515070000|2022-04-09 14:37:50|3225.97|3218.27|3226.02|3218.32|3226.09|3218.39|3225.96|3218.26|28
1649515080000|2022-04-09 14:38:00|3225.98|3218.28|3225.84|3218.14|3225.98|3218.28|3225.42|3217.72|37
1649515090000|2022-04-09 14:38:10|3225.86|3218.16|3225.52|3217.82|3225.88|3218.18|3225.5|3217.8|26
1649515100000|2022-04-09 14:38:20|3225.53|3217.83|3225.42|3217.72|3225.71|3218.01|3225.21|3217.51|31
1649515110000|2022-04-09 14:38:30|3225.43|3217.73|3224.33|3216.63|3225.43|3217.73|3224.33|3216.63|32
1649515120000|2022-04-09 14:38:40|3224.37|3216.67|3223.12|3215.42|3224.37|3216.67|3222.84|3215.14|36
1649515130000|2022-04-09 14:38:50|3223.13|3215.43|3223.13|3215.43|3223.44|3215.74|3223.05|3215.35|36
1649515140000|2022-04-09 14:39:00|3223.27|3215.57|3223.65|3215.95|3223.69|3215.99|3222.83|3215.13|31
1649515150000|2022-04-09 14:39:10|3223.66|3215.96|3222.96|3215.26|3223.66|3215.96|3222.96|3215.26|27
1649515160000|2022-04-09 14:39:20|3223|3215.3|3223.16|3215.46|3223.17|3215.47|3222.96|3215.26|23
1649515170000|2022-04-09 14:39:30|3223.14|3215.44|3223.13|3215.43|3223.16|3215.46|3223.02|3215.32|32
1649515180000|2022-04-09 14:39:40|3223.1|3215.4|3222.87|3215.17|3223.1|3215.4|3222.85|3215.15|27
1649515190000|2022-04-09 14:39:50|3222.86|3215.16|3222.94|3215.24|3223.09|3215.39|3222.86|3215.16|26
1649515200000|2022-04-09 14:40:00|3222.98|3215.28|3222.06|3214.36|3223.09|3215.39|3221.68|3213.98|33
1649515210000|2022-04-09 14:40:10|3222.08|3214.38|3221.63|3213.93|3222.1|3214.4|3221.59|3213.89|31
1649515220000|2022-04-09 14:40:20|3221.64|3213.94|3220.71|3213.01|3221.68|3213.98|3220.71|3213.01|28
1649515230000|2022-04-09 14:40:30|3220.73|3213.03|3220.94|3213.24|3220.99|3213.29|3220.73|3213.03|30
1649515240000|2022-04-09 14:40:40|3220.93|3213.23|3220.93|3213.23|3220.95|3213.25|3220.53|3212.83|31
1649515250000|2022-04-09 14:40:50|3220.91|3213.21|3221.21|3213.51|3221.3|3213.6|3220.91|3213.21|21
1649515260000|2022-04-09 14:41:00|3221.18|3213.48|3220.93|3213.23|3221.18|3213.48|3220.78|3213.08|29
1649515270000|2022-04-09 14:41:10|3220.94|3213.24|3221.09|3213.39|3221.15|3213.45|3220.92|3213.22|23
1649515280000|2022-04-09 14:41:20|3221.1|3213.4|3221.14|3213.44|3221.21|3213.51|3221.09|3213.39|21
1649515290000|2022-04-09 14:41:30|3221.15|3213.45|3220.41|3212.71|3221.15|3213.45|3220.35|3212.65|27
1649515300000|2022-04-09 14:41:40|3220.39|3212.69|3220.57|3212.87|3220.84|3213.14|3220.37|3212.67|30
1649515310000|2022-04-09 14:41:50|3220.58|3212.88|3220.53|3212.83|3220.66|3212.96|3220.51|3212.81|25
1649515320000|2022-04-09 14:42:00|3220.56|3212.86|3220.63|3212.93|3220.64|3212.94|3220.51|3212.81|24
1649515330000|2022-04-09 14:42:10|3220.66|3212.96|3220.55|3212.85|3220.67|3212.97|3220.54|3212.84|23
1649515340000|2022-04-09 14:42:20|3220.54|3212.84|3220.59|3212.89|3220.67|3212.97|3220.51|3212.81|30
1649515350000|2022-04-09 14:42:30|3220.65|3212.95|3220.63|3212.93|3220.65|3212.95|3220.53|3212.83|26
1649515360000|2022-04-09 14:42:40|3220.64|3212.94|3220.32|3212.62|3220.64|3212.94|3220.26|3212.56|27
1649515370000|2022-04-09 14:42:50|3220.31|3212.61|3220.31|3212.61|3220.33|3212.63|3220.23|3212.53|21
1649515380000|2022-04-09 14:43:00|3220.34|3212.64|3219.96|3212.26|3220.34|3212.64|3219.94|3212.24|28
1649515390000|2022-04-09 14:43:10|3219.91|3212.21|3219.76|3212.06|3219.91|3212.21|3219.75|3212.05|23
1649515400000|2022-04-09 14:43:20|3219.75|3212.05|3219.52|3211.82|3219.75|3212.05|3219.49|3211.79|27
1649515410000|2022-04-09 14:43:30|3219.55|3211.85|3219.55|3211.85|3219.55|3211.85|3219.43|3211.73|27
1649515420000|2022-04-09 14:43:40|3219.54|3211.84|3219.59|3211.89|3219.62|3211.92|3219.52|3211.82|19
1649515430000|2022-04-09 14:43:50|3219.58|3211.88|3221.71|3214.01|3221.75|3214.05|3219.52|3211.82|29
1649515440000|2022-04-09 14:44:00|3221.65|3213.95|3222.64|3214.94|3222.65|3214.95|3221.61|3213.91|35
1649515450000|2022-04-09 14:44:10|3222.8|3215.1|3223.59|3215.89|3223.59|3215.89|3222.64|3214.94|34
1649515460000|2022-04-09 14:44:20|3223.57|3215.87|3223.34|3215.64|3223.6|3215.9|3223.26|3215.56|24
1649515470000|2022-04-09 14:44:30|3223.31|3215.61|3223.59|3215.89|3223.61|3215.91|3223.25|3215.55|34
1649515480000|2022-04-09 14:44:40|3223.56|3215.86|3223.47|3215.77|3223.61|3215.91|3223.45|3215.75|30
1649515490000|2022-04-09 14:44:50|3223.5|3215.8|3225.67|3217.97|3225.81|3218.11|3223.5|3215.8|30
1649515500000|2022-04-09 14:45:00|3225.69|3217.99|3224.68|3216.98|3225.74|3218.04|3224.62|3216.92|29
1649515510000|2022-04-09 14:45:10|3224.69|3216.99|3226.53|3218.83|3226.54|3218.84|3224.68|3216.98|25
1649515520000|2022-04-09 14:45:20|3226.54|3218.84|3226.76|3219.06|3226.92|3219.22|3226.53|3218.83|22
1649515530000|2022-04-09 14:45:30|3226.83|3219.13|3227.14|3219.44|3227.18|3219.48|3226.83|3219.13|17
1649515540000|2022-04-09 14:45:40|3227.16|3219.46|3227.14|3219.44|3227.18|3219.48|3227.05|3219.35|32
1649515550000|2022-04-09 14:45:50|3227.12|3219.42|3227.02|3219.32|3227.18|3219.48|3227.01|3219.31|30
1649515560000|2022-04-09 14:46:00|3227.06|3219.36|3227.13|3219.43|3227.15|3219.45|3227.01|3219.31|22
1649515570000|2022-04-09 14:46:10|3227.1|3219.4|3226.52|3218.82|3227.15|3219.45|3226.52|3218.82|22
1649515580000|2022-04-09 14:46:20|3226.57|3218.87|3226.07|3218.37|3226.58|3218.88|3226.07|3218.37|27
1649515590000|2022-04-09 14:46:30|3226.06|3218.36|3223.94|3216.24|3226.14|3218.44|3223.9|3216.2|29
1649515600000|2022-04-09 14:46:40|3223.92|3216.22|3224.02|3216.32|3224.42|3216.72|3223.91|3216.21|28
1649515610000|2022-04-09 14:46:50|3224.05|3216.35|3224.31|3216.61|3224.38|3216.68|3223.87|3216.17|31
1649515620000|2022-04-09 14:47:00|3224.33|3216.63|3223.85|3216.15|3224.35|3216.65|3223.51|3215.81|34
1649515630000|2022-04-09 14:47:10|3223.86|3216.16|3223.89|3216.19|3223.94|3216.24|3223.83|3216.13|24
1649515640000|2022-04-09 14:47:20|3223.91|3216.21|3223.92|3216.22|3223.93|3216.23|3223.91|3216.21|15
1649515650000|2022-04-09 14:47:30|3223.91|3216.21|3223.87|3216.17|3223.94|3216.24|3223.85|3216.15|21
1649515660000|2022-04-09 14:47:40|3223.86|3216.16|3223.84|3216.14|3223.9|3216.2|3223.84|3216.14|23
1649515670000|2022-04-09 14:47:50|3223.82|3216.12|3223.63|3215.93|3223.87|3216.17|3223.63|3215.93|22
1649515680000|2022-04-09 14:48:00|3223.62|3215.92|3223.7|3216|3223.79|3216.09|3223.62|3215.92|30
1649515690000|2022-04-09 14:48:10|3223.72|3216.02|3222.16|3214.46|3223.72|3216.02|3222.15|3214.45|32
1649515700000|2022-04-09 14:48:20|3222.26|3214.56|3221.83|3214.13|3222.35|3214.65|3221.83|3214.13|31
1649515710000|2022-04-09 14:48:30|3221.82|3214.12|3221.15|3213.45|3222|3214.3|3221.15|3213.45|30
1649515720000|2022-04-09 14:48:40|3221.12|3213.42|3221.46|3213.76|3221.48|3213.78|3221.11|3213.41|23
1649515730000|2022-04-09 14:48:50|3221.43|3213.73|3221.29|3213.59|3221.48|3213.78|3221.27|3213.57|37
1649515740000|2022-04-09 14:49:00|3221.27|3213.57|3220.66|3212.96|3221.27|3213.57|3220.64|3212.94|29
1649515750000|2022-04-09 14:49:10|3220.64|3212.94|3220.49|3212.79|3220.69|3212.99|3220.49|3212.79|27
1649515760000|2022-04-09 14:49:20|3220.52|3212.82|3222.37|3214.67|3222.56|3214.86|3220.52|3212.82|34
1649515770000|2022-04-09 14:49:30|3222.4|3214.7|3222.58|3214.88|3222.58|3214.88|3222.38|3214.68|23
1649515780000|2022-04-09 14:49:40|3222.53|3214.83|3223.61|3215.91|3223.63|3215.93|3222.53|3214.83|32
1649515790000|2022-04-09 14:49:50|3223.63|3215.93|3223.54|3215.84|3223.63|3215.93|3223.41|3215.71|26
1649515800000|2022-04-09 14:50:00|3223.52|3215.82|3223.76|3216.06|3223.78|3216.08|3223.47|3215.77|27
1649515810000|2022-04-09 14:50:10|3223.77|3216.07|3224.05|3216.35|3224.13|3216.43|3223.76|3216.06|20
1649515820000|2022-04-09 14:50:20|3224.15|3216.45|3223.87|3216.17|3224.16|3216.46|3223.84|3216.14|20
1649515830000|2022-04-09 14:50:30|3223.88|3216.18|3224.04|3216.34|3224.16|3216.46|3223.84|3216.14|16
1649515840000|2022-04-09 14:50:40|3224.08|3216.38|3224.02|3216.32|3224.22|3216.52|3223.94|3216.24|21
1649515850000|2022-04-09 14:50:50|3224|3216.3|3223.94|3216.24|3224.09|3216.39|3223.94|3216.24|13
1649515860000|2022-04-09 14:51:00|3223.91|3216.21|3224.34|3216.64|3224.34|3216.64|3223.87|3216.17|16
1649515870000|2022-04-09 14:51:10|3224.35|3216.65|3224.31|3216.61|3224.51|3216.81|3224.19|3216.49|24
1649515880000|2022-04-09 14:51:20|3224.32|3216.62|3224.59|3216.89|3224.59|3216.89|3224.24|3216.54|14
1649515890000|2022-04-09 14:51:30|3224.58|3216.88|3224.64|3216.94|3224.64|3216.94|3224.49|3216.79|23
1649515900000|2022-04-09 14:51:40|3224.6|3216.9|3227.6|3219.9|3227.6|3219.9|3224.58|3216.88|24
1649515910000|2022-04-09 14:51:50|3227.57|3219.87|3227.37|3219.67|3227.74|3220.04|3227.37|3219.67|27
1649515920000|2022-04-09 14:52:00|3227.3|3219.6|3227.23|3219.53|3227.35|3219.65|3227.23|3219.53|24
1649515930000|2022-04-09 14:52:10|3227.24|3219.54|3227.21|3219.51|3227.27|3219.57|3227.19|3219.49|9
1649515940000|2022-04-09 14:52:20|3227.22|3219.52|3227.22|3219.52|3227.28|3219.58|3227.2|3219.5|22
1649515950000|2022-04-09 14:52:30|3227.23|3219.53|3227.23|3219.53|3227.25|3219.55|3227.17|3219.47|22
1649515960000|2022-04-09 14:52:40|3227.22|3219.52|3227.07|3219.37|3227.22|3219.52|3226.92|3219.22|27
1649515970000|2022-04-09 14:52:50|3227.06|3219.36|3227.17|3219.47|3227.22|3219.52|3227.06|3219.36|17
1649515980000|2022-04-09 14:53:00|3227.21|3219.51|3227.39|3219.69|3227.53|3219.83|3227.21|3219.51|11
1649515990000|2022-04-09 14:53:10|3227.25|3219.55|3226.72|3219.02|3227.29|3219.59|3226.69|3218.99|31
1649516000000|2022-04-09 14:53:20|3226.75|3219.05|3226.69|3218.99|3226.78|3219.08|3226.69|3218.99|20
1649516010000|2022-04-09 14:53:30|3226.68|3218.98|3226.59|3218.89|3226.68|3218.98|3226.57|3218.87|12
1649516020000|2022-04-09 14:53:40|3226.6|3218.9|3226.56|3218.86|3226.6|3218.9|3226.56|3218.86|9
1649516030000|2022-04-09 14:53:50|3226.58|3218.88|3226.78|3219.08|3226.78|3219.08|3226.55|3218.85|15
1649516040000|2022-04-09 14:54:00|3226.76|3219.06|3227.18|3219.48|3227.25|3219.55|3226.7|3219|28
1649516050000|2022-04-09 14:54:10|3227.16|3219.46|3227.2|3219.5|3227.33|3219.63|3227.13|3219.43|28
1649516060000|2022-04-09 14:54:20|3227.23|3219.53|3227.31|3219.61|3227.32|3219.62|3227.21|3219.51|25
1649516070000|2022-04-09 14:54:30|3227.3|3219.6|3227.25|3219.55|3227.33|3219.63|3227.22|3219.52|23
1649516080000|2022-04-09 14:54:40|3227.22|3219.52|3227.33|3219.63|3227.39|3219.69|3227.22|3219.52|19
1649516090000|2022-04-09 14:54:50|3227.37|3219.67|3227.3|3219.6|3227.49|3219.79|3227.3|3219.6|24
1649516100000|2022-04-09 14:55:00|3227.34|3219.64|3227.53|3219.83|3227.59|3219.89|3227.27|3219.57|32
1649516110000|2022-04-09 14:55:10|3227.62|3219.92|3227.62|3219.92|3227.64|3219.94|3227.52|3219.82|23
1649516120000|2022-04-09 14:55:20|3227.65|3219.95|3227.59|3219.89|3227.7|3220|3227.54|3219.84|20
1649516130000|2022-04-09 14:55:30|3227.57|3219.87|3227.48|3219.78|3227.59|3219.89|3227.4|3219.7|31
1649516140000|2022-04-09 14:55:40|3227.5|3219.8|3227.5|3219.8|3227.53|3219.83|3227.37|3219.67|23
1649516150000|2022-04-09 14:55:50|3227.53|3219.83|3227.42|3219.72|3227.56|3219.86|3227.39|3219.69|19
1649516160000|2022-04-09 14:56:00|3227.47|3219.77|3226.86|3219.16|3227.47|3219.77|3226.83|3219.13|30
1649516170000|2022-04-09 14:56:10|3226.85|3219.15|3226.73|3219.03|3226.98|3219.28|3226.69|3218.99|21
1649516180000|2022-04-09 14:56:20|3226.72|3219.02|3226.69|3218.99|3226.74|3219.04|3226.68|3218.98|16
1649516190000|2022-04-09 14:56:30|3226.68|3218.98|3226.64|3218.94|3226.71|3219.01|3226.64|3218.94|23
1649516200000|2022-04-09 14:56:40|3226.69|3218.99|3227|3219.3|3227|3219.3|3226.64|3218.94|24
1649516210000|2022-04-09 14:56:50|3226.99|3219.29|3227.01|3219.31|3227.01|3219.31|3226.97|3219.27|15
1649516220000|2022-04-09 14:57:00|3226.99|3219.29|3227.33|3219.63|3227.55|3219.85|3226.99|3219.29|25
1649516230000|2022-04-09 14:57:10|3227.32|3219.62|3227.28|3219.58|3227.33|3219.63|3227.2|3219.5|17
1649516240000|2022-04-09 14:57:20|3227.23|3219.53|3227.81|3220.11|3227.86|3220.16|3227.18|3219.48|21
1649516250000|2022-04-09 14:57:30|3227.77|3220.07|3227.76|3220.06|3227.81|3220.11|3227.72|3220.02|23
1649516260000|2022-04-09 14:57:40|3227.77|3220.07|3227.93|3220.23|3227.93|3220.23|3227.74|3220.04|24
1649516270000|2022-04-09 14:57:50|3228.13|3220.43|3228.09|3220.39|3228.35|3220.65|3228.06|3220.36|30
1649516280000|2022-04-09 14:58:00|3228|3220.3|3228|3220.3|3228.31|3220.61|3228|3220.3|26
1649516290000|2022-04-09 14:58:10|3228.01|3220.31|3228.33|3220.63|3228.33|3220.63|3227.99|3220.29|28
1649516300000|2022-04-09 14:58:20|3228.29|3220.59|3227.77|3220.07|3228.47|3220.77|3227.77|3220.07|12
1649516310000|2022-04-09 14:58:30|3227.76|3220.06|3227.77|3220.07|3227.94|3220.24|3227.73|3220.03|24
1649516320000|2022-04-09 14:58:40|3227.74|3220.04|3228.14|3220.44|3228.14|3220.44|3227.74|3220.04|28
1649516330000|2022-04-09 14:58:50|3228.4|3220.7|3228.53|3220.83|3228.57|3220.87|3228.24|3220.54|23
1649516340000|2022-04-09 14:59:00|3228.52|3220.82|3228.65|3220.95|3228.72|3221.02|3228.52|3220.82|27
1649516350000|2022-04-09 14:59:10|3228.7|3221|3229.08|3221.38|3229.08|3221.38|3228.65|3220.95|17
1649516360000|2022-04-09 14:59:20|3228.96|3221.26|3229.67|3221.97|3229.67|3221.97|3228.85|3221.15|31
1649516370000|2022-04-09 14:59:30|3229.82|3222.12|3230.51|3222.81|3230.54|3222.84|3229.82|3222.12|30
1649516380000|2022-04-09 14:59:40|3230.52|3222.82|3232.73|3225.03|3232.73|3225.03|3230.31|3222.61|30
1649516390000|2022-04-09 14:59:50|3232.71|3225.01|3232.6|3224.9|3232.71|3225.01|3232.51|3224.81|30
1649516400000|2022-04-09 15:00:00|3232.61|3224.91|3232.03|3224.33|3232.62|3224.92|3231.46|3223.76|33
1649516410000|2022-04-09 15:00:10|3232.05|3224.35|3232.6|3224.9|3232.6|3224.9|3232.05|3224.35|29
1649516420000|2022-04-09 15:00:20|3232.56|3224.86|3233.21|3225.51|3233.3|3225.6|3232.56|3224.86|33
1649516430000|2022-04-09 15:00:30|3233.2|3225.5|3233.26|3225.56|3233.26|3225.56|3233.2|3225.5|20
1649516440000|2022-04-09 15:00:40|3233.25|3225.55|3233.33|3225.63|3233.34|3225.64|3233.25|3225.55|11
1649516450000|2022-04-09 15:00:50|3233.32|3225.62|3232.93|3225.23|3233.36|3225.66|3232.79|3225.09|31
1649516460000|2022-04-09 15:01:00|3232.91|3225.21|3233.45|3225.75|3233.45|3225.75|3232.89|3225.19|32
1649516470000|2022-04-09 15:01:10|3233.48|3225.78|3232.32|3224.62|3233.51|3225.81|3232.31|3224.61|34
1649516480000|2022-04-09 15:01:20|3232.31|3224.61|3231.13|3223.43|3232.38|3224.68|3231.1|3223.4|33
1649516490000|2022-04-09 15:01:30|3231.09|3223.39|3230.12|3222.42|3231.09|3223.39|3229.9|3222.2|35
1649516500000|2022-04-09 15:01:40|3230.09|3222.39|3229.95|3222.25|3230.17|3222.47|3229.81|3222.11|31
1649516510000|2022-04-09 15:01:50|3229.94|3222.24|3229.42|3221.72|3230.12|3222.42|3229.35|3221.65|38
1649516520000|2022-04-09 15:02:00|3229.33|3221.63|3229.47|3221.77|3229.65|3221.95|3229.29|3221.59|31
1649516530000|2022-04-09 15:02:10|3229.5|3221.8|3229.78|3222.08|3229.81|3222.11|3229.43|3221.73|25
1649516540000|2022-04-09 15:02:20|3229.8|3222.1|3229.84|3222.14|3229.87|3222.17|3229.72|3222.02|26
1649516550000|2022-04-09 15:02:30|3229.85|3222.15|3229.86|3222.16|3229.88|3222.18|3229.78|3222.08|26
1649516560000|2022-04-09 15:02:40|3229.84|3222.14|3229.86|3222.16|3229.92|3222.22|3229.66|3221.96|28
1649516570000|2022-04-09 15:02:50|3229.88|3222.18|3229.91|3222.21|3229.95|3222.25|3229.83|3222.13|23
1649516580000|2022-04-09 15:03:00|3229.93|3222.23|3230.94|3223.24|3230.94|3223.24|3229.93|3222.23|30
1649516590000|2022-04-09 15:03:10|3230.99|3223.29|3231.6|3223.9|3231.6|3223.9|3230.99|3223.29|29
1649516600000|2022-04-09 15:03:20|3231.61|3223.91|3231.77|3224.07|3231.98|3224.28|3231.58|3223.88|20
1649516610000|2022-04-09 15:03:30|3231.78|3224.08|3232.06|3224.36|3232.19|3224.49|3231.78|3224.08|25
1649516620000|2022-04-09 15:03:40|3232.11|3224.41|3233.09|3225.39|3233.28|3225.58|3232.1|3224.4|34
1649516630000|2022-04-09 15:03:50|3233.08|3225.38|3233.17|3225.47|3233.27|3225.57|3233.01|3225.31|31
1649516640000|2022-04-09 15:04:00|3233.16|3225.46|3233.3|3225.6|3233.3|3225.6|3233.12|3225.42|18
1649516650000|2022-04-09 15:04:10|3233.25|3225.55|3232.9|3225.2|3233.31|3225.61|3232.9|3225.2|27
1649516660000|2022-04-09 15:04:20|3232.91|3225.21|3232.84|3225.14|3232.99|3225.29|3232.84|3225.14|21
1649516670000|2022-04-09 15:04:30|3232.85|3225.15|3232.86|3225.16|3233.01|3225.31|3232.83|3225.13|19
1649516680000|2022-04-09 15:04:40|3232.85|3225.15|3232.84|3225.14|3232.85|3225.15|3232.79|3225.09|15
1649516690000|2022-04-09 15:04:50|3232.92|3225.22|3233.33|3225.63|3233.33|3225.63|3232.92|3225.22|28
1649516700000|2022-04-09 15:05:00|3233.37|3225.67|3233.08|3225.38|3233.37|3225.67|3232.96|3225.26|21
1649516710000|2022-04-09 15:05:10|3233.26|3225.56|3233.57|3225.87|3233.71|3226.01|3233.23|3225.53|26
1649516720000|2022-04-09 15:05:20|3233.58|3225.88|3233.41|3225.71|3233.69|3225.99|3233.41|3225.71|24
1649516730000|2022-04-09 15:05:30|3233.38|3225.68|3232.94|3225.24|3233.38|3225.68|3232.94|3225.24|11
1649516740000|2022-04-09 15:05:40|3233.12|3225.42|3232.96|3225.26|3233.12|3225.42|3232.96|3225.26|10
1649516750000|2022-04-09 15:05:50|3232.95|3225.25|3232.9|3225.2|3233.05|3225.35|3232.89|3225.19|25
1649516760000|2022-04-09 15:06:00|3232.89|3225.19|3232.9|3225.2|3232.9|3225.2|3232.74|3225.04|22
1649516770000|2022-04-09 15:06:10|3232.96|3225.26|3231.9|3224.2|3233.04|3225.34|3231.9|3224.2|19
1649516780000|2022-04-09 15:06:20|3231.75|3224.05|3231.22|3223.52|3231.75|3224.05|3231.22|3223.52|29
1649516790000|2022-04-09 15:06:30|3231.01|3223.31|3230.15|3222.45|3231.02|3223.32|3230.02|3222.32|35
1649516800000|2022-04-09 15:06:40|3230.17|3222.47|3229.87|3222.17|3230.17|3222.47|3229.8|3222.1|25
1649516810000|2022-04-09 15:06:50|3229.88|3222.18|3229.95|3222.25|3230.17|3222.47|3229.83|3222.13|30
1649516820000|2022-04-09 15:07:00|3229.76|3222.06|3229.89|3222.19|3229.93|3222.23|3229.69|3221.99|29
1649516830000|2022-04-09 15:07:10|3229.9|3222.2|3229.96|3222.26|3229.96|3222.26|3229.78|3222.08|27
1649516840000|2022-04-09 15:07:20|3229.97|3222.27|3229.43|3221.73|3230.02|3222.32|3229.43|3221.73|16
1649516850000|2022-04-09 15:07:30|3229.31|3221.61|3229.32|3221.62|3229.35|3221.65|3229.29|3221.59|14
1649516860000|2022-04-09 15:07:40|3229.38|3221.68|3229.54|3221.84|3229.59|3221.89|3229.33|3221.63|29
1649516870000|2022-04-09 15:07:50|3229.53|3221.83|3229.97|3222.27|3230.28|3222.58|3229.47|3221.77|24
1649516880000|2022-04-09 15:08:00|3229.96|3222.26|3230.86|3223.16|3230.86|3223.16|3229.95|3222.25|14
1649516890000|2022-04-09 15:08:10|3230.96|3223.26|3230.65|3222.95|3231.2|3223.5|3230.65|3222.95|32
1649516900000|2022-04-09 15:08:20|3230.67|3222.97|3229.92|3222.22|3230.7|3223|3229.92|3222.22|36
1649516910000|2022-04-09 15:08:30|3229.9|3222.2|3229.89|3222.19|3229.98|3222.28|3229.8|3222.1|31
1649516920000|2022-04-09 15:08:40|3229.91|3222.21|3231.71|3224.01|3231.78|3224.08|3229.88|3222.18|29
1649516930000|2022-04-09 15:08:50|3231.7|3224|3230.7|3223|3231.74|3224.04|3230.7|3223|26
1649516940000|2022-04-09 15:09:00|3230.68|3222.98|3230.7|3223|3230.71|3223.01|3230.66|3222.96|24
1649516950000|2022-04-09 15:09:10|3230.71|3223.01|3231.8|3224.1|3231.82|3224.12|3230.7|3223|27
1649516960000|2022-04-09 15:09:20|3231.83|3224.13|3231.2|3223.5|3231.84|3224.14|3231.2|3223.5|18
1649516970000|2022-04-09 15:09:30|3231.21|3223.51|3231.22|3223.52|3231.44|3223.74|3231.21|3223.51|26
1649516980000|2022-04-09 15:09:40|3231.25|3223.55|3231.36|3223.66|3231.38|3223.68|3231.22|3223.52|28
1649516990000|2022-04-09 15:09:50|3231.39|3223.69|3231.21|3223.51|3231.45|3223.75|3231.18|3223.48|29
1649517000000|2022-04-09 15:10:00|3231.2|3223.5|3231.21|3223.51|3231.21|3223.51|3230.37|3222.67|32
1649517010000|2022-04-09 15:10:10|3231.2|3223.5|3231.93|3224.23|3231.93|3224.23|3231.2|3223.5|28
1649517020000|2022-04-09 15:10:20|3231.98|3224.28|3231.88|3224.18|3232.05|3224.35|3231.86|3224.16|22
1649517030000|2022-04-09 15:10:30|3231.93|3224.23|3231.86|3224.16|3232.05|3224.35|3231.86|3224.16|20
1649517040000|2022-04-09 15:10:40|3231.88|3224.18|3230.63|3222.93|3231.88|3224.18|3230.63|3222.93|29
1649517050000|2022-04-09 15:10:50|3230.61|3222.91|3230.53|3222.83|3230.72|3223.02|3230.49|3222.79|27
1649517060000|2022-04-09 15:11:00|3230.54|3222.84|3230.63|3222.93|3230.88|3223.18|3230.54|3222.84|27
1649517070000|2022-04-09 15:11:10|3230.62|3222.92|3230.87|3223.17|3230.87|3223.17|3230.59|3222.89|25
1649517080000|2022-04-09 15:11:20|3231.07|3223.37|3230.9|3223.2|3231.55|3223.85|3230.9|3223.2|29
1649517090000|2022-04-09 15:11:30|3230.84|3223.14|3230.79|3223.09|3230.84|3223.14|3230.66|3222.96|26
1649517100000|2022-04-09 15:11:40|3230.85|3223.15|3231.01|3223.31|3231.08|3223.38|3230.85|3223.15|21
1649517110000|2022-04-09 15:11:50|3231|3223.3|3231|3223.3|3231.06|3223.36|3230.99|3223.29|24
1649517120000|2022-04-09 15:12:00|3231.03|3223.33|3231.02|3223.32|3231.05|3223.35|3231|3223.3|23
1649517130000|2022-04-09 15:12:10|3231.03|3223.33|3230.33|3222.63|3231.03|3223.33|3230.3|3222.6|20
1649517140000|2022-04-09 15:12:20|3230.32|3222.62|3230.78|3223.08|3230.85|3223.15|3230.32|3222.62|11
1649517150000|2022-04-09 15:12:30|3230.79|3223.09|3230.7|3223|3230.88|3223.18|3230.61|3222.91|27
1649517160000|2022-04-09 15:12:40|3230.69|3222.99|3230.65|3222.95|3230.83|3223.13|3230.51|3222.81|28
1649517170000|2022-04-09 15:12:50|3230.67|3222.97|3230.37|3222.67|3230.83|3223.13|3230.37|3222.67|25
1649517180000|2022-04-09 15:13:00|3230.36|3222.66|3230.37|3222.67|3230.54|3222.84|3230.33|3222.63|23
1649517190000|2022-04-09 15:13:10|3230.35|3222.65|3230.06|3222.36|3230.37|3222.67|3230.06|3222.36|26
1649517200000|2022-04-09 15:13:20|3229.59|3221.89|3228.36|3220.66|3229.59|3221.89|3228.34|3220.64|33
1649517210000|2022-04-09 15:13:30|3228.37|3220.67|3228.33|3220.63|3228.37|3220.67|3228.17|3220.47|30
1649517220000|2022-04-09 15:13:40|3228.21|3220.51|3227.87|3220.17|3228.21|3220.51|3227.6|3219.9|32
1649517230000|2022-04-09 15:13:50|3228.02|3220.32|3229.38|3221.68|3229.47|3221.77|3228.02|3220.32|32
1649517240000|2022-04-09 15:14:00|3229.35|3221.65|3229.4|3221.7|3229.41|3221.71|3229.32|3221.62|25
1649517250000|2022-04-09 15:14:10|3229.35|3221.65|3228.77|3221.07|3229.38|3221.68|3228.74|3221.04|30
1649517260000|2022-04-09 15:14:20|3228.76|3221.06|3228.51|3220.81|3228.82|3221.12|3228.42|3220.72|33
1649517270000|2022-04-09 15:14:30|3228.48|3220.78|3228.41|3220.71|3228.53|3220.83|3228.34|3220.64|33
1649517280000|2022-04-09 15:14:40|3228.29|3220.59|3230.35|3222.65|3230.59|3222.89|3228.09|3220.39|36
1649517290000|2022-04-09 15:14:50|3230.34|3222.64|3230.6|3222.9|3230.69|3222.99|3230.34|3222.64|24
1649517300000|2022-04-09 15:15:00|3230.64|3222.94|3230.64|3222.94|3230.92|3223.22|3230.45|3222.75|26
1649517310000|2022-04-09 15:15:10|3230.66|3222.96|3229.71|3222.01|3230.75|3223.05|3229.71|3222.01|21
1649517320000|2022-04-09 15:15:20|3229.63|3221.93|3229.65|3221.95|3229.67|3221.97|3229.27|3221.57|32
1649517330000|2022-04-09 15:15:30|3229.66|3221.96|3229.76|3222.06|3229.84|3222.14|3229.66|3221.96|27
1649517340000|2022-04-09 15:15:40|3229.75|3222.05|3228.74|3221.04|3229.75|3222.05|3228.44|3220.74|34
1649517350000|2022-04-09 15:15:50|3228.8|3221.1|3227.67|3219.97|3228.91|3221.21|3227.66|3219.96|23
1649517360000|2022-04-09 15:16:00|3227.68|3219.98|3227.72|3220.02|3227.89|3220.19|3227.68|3219.98|18
1649517370000|2022-04-09 15:16:10|3227.69|3219.99|3227.7|3220|3227.79|3220.09|3227.68|3219.98|20
1649517380000|2022-04-09 15:16:20|3227.68|3219.98|3227.68|3219.98|3227.74|3220.04|3227.68|3219.98|12
1649517390000|2022-04-09 15:16:30|3227.75|3220.05|3228.38|3220.68|3228.38|3220.68|3227.68|3219.98|23
1649517400000|2022-04-09 15:16:40|3228.45|3220.75|3227.7|3220|3228.62|3220.92|3227.7|3220|25
1649517410000|2022-04-09 15:16:50|3227.69|3219.99|3227.69|3219.99|3227.72|3220.02|3227.68|3219.98|22
1649517420000|2022-04-09 15:17:00|3227.71|3220.01|3228.04|3220.34|3228.09|3220.39|3227.7|3220|34
1649517430000|2022-04-09 15:17:10|3228.06|3220.36|3227.74|3220.04|3228.1|3220.4|3227.7|3220|27
1649517440000|2022-04-09 15:17:20|3227.71|3220.01|3227.66|3219.96|3227.75|3220.05|3227.62|3219.92|13
1649517450000|2022-04-09 15:17:30|3227.63|3219.93|3227.6|3219.9|3227.67|3219.97|3227.59|3219.89|24
1649517460000|2022-04-09 15:17:40|3227.64|3219.94|3227.42|3219.72|3227.65|3219.95|3227|3219.3|30
1649517470000|2022-04-09 15:17:50|3227.47|3219.77|3227.49|3219.79|3227.72|3220.02|3227.21|3219.51|34
1649517480000|2022-04-09 15:18:00|3227.5|3219.8|3227.82|3220.12|3227.82|3220.12|3227.46|3219.76|27
1649517490000|2022-04-09 15:18:10|3227.78|3220.08|3227.59|3219.89|3227.79|3220.09|3227.36|3219.66|28
1649517500000|2022-04-09 15:18:20|3227.61|3219.91|3227.43|3219.73|3227.61|3219.91|3227.36|3219.66|27
1649517510000|2022-04-09 15:18:30|3227.42|3219.72|3226.83|3219.13|3227.43|3219.73|3226.83|3219.13|28
1649517520000|2022-04-09 15:18:40|3226.81|3219.11|3226.83|3219.13|3226.91|3219.21|3226.78|3219.08|30
1649517530000|2022-04-09 15:18:50|3226.8|3219.1|3226.47|3218.77|3226.94|3219.24|3226.36|3218.66|20
1649517540000|2022-04-09 15:19:00|3226.95|3219.25|3227.28|3219.58|3227.44|3219.74|3226.91|3219.21|29
1649517550000|2022-04-09 15:19:10|3227.2|3219.5|3227.33|3219.63|3227.37|3219.67|3227.2|3219.5|30
1649517560000|2022-04-09 15:19:20|3227.3|3219.6|3227.43|3219.73|3227.49|3219.79|3227.22|3219.52|32
1649517570000|2022-04-09 15:19:30|3227.37|3219.67|3227.42|3219.72|3227.42|3219.72|3227.29|3219.59|19
1649517580000|2022-04-09 15:19:40|3227.35|3219.65|3227.22|3219.52|3227.39|3219.69|3227.12|3219.42|24
1649517590000|2022-04-09 15:19:50|3227.2|3219.5|3227.04|3219.34|3227.24|3219.54|3227.04|3219.34|30
1649517600000|2022-04-09 15:20:00|3227.05|3219.35|3227.29|3219.59|3227.29|3219.59|3226.98|3219.28|30
1649517610000|2022-04-09 15:20:10|3227.21|3219.51|3226.78|3219.08|3227.21|3219.51|3226.78|3219.08|30
1649517620000|2022-04-09 15:20:20|3226.9|3219.2|3226.74|3219.04|3226.9|3219.2|3226.64|3218.94|29
1649517630000|2022-04-09 15:20:30|3226.7|3219|3226.62|3218.92|3226.8|3219.1|3226.53|3218.83|19
1649517640000|2022-04-09 15:20:40|3226.63|3218.93|3226.71|3219.01|3226.71|3219.01|3226.57|3218.87|21
1649517650000|2022-04-09 15:20:50|3226.87|3219.17|3226.64|3218.94|3226.87|3219.17|3226.6|3218.9|29
1649517660000|2022-04-09 15:21:00|3226.65|3218.95|3226.59|3218.89|3226.71|3219.01|3226.57|3218.87|30
1649517670000|2022-04-09 15:21:10|3226.64|3218.94|3226.61|3218.91|3226.66|3218.96|3226.52|3218.82|33
1649517680000|2022-04-09 15:21:20|3226.58|3218.88|3226.52|3218.82|3226.62|3218.92|3226.42|3218.72|27
1649517690000|2022-04-09 15:21:30|3226.5|3218.8|3226.51|3218.81|3226.54|3218.84|3226.46|3218.76|26
1649517700000|2022-04-09 15:21:40|3226.52|3218.82|3226.38|3218.68|3226.54|3218.84|3226.38|3218.68|17
1649517710000|2022-04-09 15:21:50|3226.42|3218.72|3226.38|3218.68|3226.42|3218.72|3226.38|3218.68|12
1649517720000|2022-04-09 15:22:00|3226.42|3218.72|3226.7|3219|3227.18|3219.48|3226.42|3218.72|33
1649517730000|2022-04-09 15:22:10|3226.67|3218.97|3226.73|3219.03|3226.77|3219.07|3226.66|3218.96|27
1649517740000|2022-04-09 15:22:20|3226.74|3219.04|3226.66|3218.96|3226.77|3219.07|3226.52|3218.82|25
1649517750000|2022-04-09 15:22:30|3226.58|3218.88|3226.29|3218.59|3226.68|3218.98|3225.94|3218.24|31
1649517760000|2022-04-09 15:22:40|3226.3|3218.6|3226.6|3218.9|3226.76|3219.06|3226.3|3218.6|25
1649517770000|2022-04-09 15:22:50|3226.66|3218.96|3226.62|3218.92|3226.66|3218.96|3226.59|3218.89|20
1649517780000|2022-04-09 15:23:00|3226.65|3218.95|3225.19|3217.49|3226.68|3218.98|3225.04|3217.34|33
1649517790000|2022-04-09 15:23:10|3225.16|3217.46|3225.2|3217.5|3225.31|3217.61|3225.16|3217.46|26
1649517800000|2022-04-09 15:23:20|3225.22|3217.52|3225.26|3217.56|3225.36|3217.66|3224.92|3217.22|28
1649517810000|2022-04-09 15:23:30|3225.23|3217.53|3225.22|3217.52|3225.32|3217.62|3225.15|3217.45|29
1649517820000|2022-04-09 15:23:40|3225.25|3217.55|3225.26|3217.56|3225.45|3217.75|3225.21|3217.51|22
1649517830000|2022-04-09 15:23:50|3225.24|3217.54|3224.82|3217.12|3225.26|3217.56|3224.75|3217.05|27
1649517840000|2022-04-09 15:24:00|3224.81|3217.11|3225.07|3217.37|3225.37|3217.67|3224.74|3217.04|33
1649517850000|2022-04-09 15:24:10|3225.19|3217.49|3224.64|3216.94|3225.26|3217.56|3224.64|3216.94|23
1649517860000|2022-04-09 15:24:20|3224.66|3216.96|3224.73|3217.03|3224.77|3217.07|3224.66|3216.96|22
1649517870000|2022-04-09 15:24:30|3224.74|3217.04|3224.27|3216.57|3225.17|3217.47|3224.24|3216.54|21
1649517880000|2022-04-09 15:24:40|3224.25|3216.55|3224.38|3216.68|3224.44|3216.74|3224.17|3216.47|21
1649517890000|2022-04-09 15:24:50|3224.31|3216.61|3224.39|3216.69|3224.52|3216.82|3224.21|3216.51|30
1649517900000|2022-04-09 15:25:00|3224.35|3216.65|3225.22|3217.52|3225.26|3217.56|3224.35|3216.65|36
1649517910000|2022-04-09 15:25:10|3225.01|3217.31|3224.85|3217.15|3225.03|3217.33|3224.64|3216.94|34
1649517920000|2022-04-09 15:25:20|3224.86|3217.16|3224.97|3217.27|3225.09|3217.39|3224.79|3217.09|26
1649517930000|2022-04-09 15:25:30|3224.98|3217.28|3225.01|3217.31|3225.05|3217.35|3224.98|3217.28|19
1649517940000|2022-04-09 15:25:40|3225.02|3217.32|3226.42|3218.72|3226.45|3218.75|3224.96|3217.26|33
1649517950000|2022-04-09 15:25:50|3226.4|3218.7|3226.34|3218.64|3226.44|3218.74|3226.3|3218.6|26
1649517960000|2022-04-09 15:26:00|3226.39|3218.69|3225.95|3218.25|3226.44|3218.74|3225.82|3218.12|29
1649517970000|2022-04-09 15:26:10|3225.93|3218.23|3225.91|3218.21|3225.99|3218.29|3225.91|3218.21|29
1649517980000|2022-04-09 15:26:20|3225.92|3218.22|3225.31|3217.61|3226.03|3218.33|3225.25|3217.55|31
1649517990000|2022-04-09 15:26:30|3225.35|3217.65|3225.23|3217.53|3225.39|3217.69|3225.14|3217.44|30
1649518000000|2022-04-09 15:26:40|3225.26|3217.56|3224.86|3217.16|3225.26|3217.56|3224.86|3217.16|28
1649518010000|2022-04-09 15:26:50|3224.89|3217.19|3224.8|3217.1|3225.04|3217.34|3224.8|3217.1|33
1649518020000|2022-04-09 15:27:00|3224.83|3217.13|3224.78|3217.08|3224.86|3217.16|3224.77|3217.07|16
1649518030000|2022-04-09 15:27:10|3224.8|3217.1|3224.06|3216.36|3224.83|3217.13|3224.06|3216.36|27
1649518040000|2022-04-09 15:27:20|3224.11|3216.41|3223.93|3216.23|3224.14|3216.44|3223.8|3216.1|22
1649518050000|2022-04-09 15:27:30|3223.95|3216.25|3223.71|3216.01|3223.95|3216.25|3223.71|3216.01|24
1649518060000|2022-04-09 15:27:40|3223.7|3216|3224.01|3216.31|3224.01|3216.31|3223.65|3215.95|22
1649518070000|2022-04-09 15:27:50|3223.86|3216.16|3220.76|3213.06|3223.86|3216.16|3220.28|3212.58|36
1649518080000|2022-04-09 15:28:00|3220.75|3213.05|3221.58|3213.88|3221.58|3213.88|3220.03|3212.33|37
1649518090000|2022-04-09 15:28:10|3221.49|3213.79|3219.02|3211.32|3221.53|3213.83|3219.02|3211.32|37
1649518100000|2022-04-09 15:28:20|3218.98|3211.28|3217.85|3210.15|3218.98|3211.28|3217.83|3210.13|34
1649518110000|2022-04-09 15:28:30|3217.82|3210.12|3219.42|3211.72|3219.42|3211.72|3217.81|3210.11|32
1649518120000|2022-04-09 15:28:40|3219.7|3212|3221.6|3213.9|3221.6|3213.9|3219.7|3212|32
1649518130000|2022-04-09 15:28:50|3221.76|3214.06|3221.73|3214.03|3221.83|3214.13|3221.17|3213.47|32
1649518140000|2022-04-09 15:29:00|3221.82|3214.12|3222.06|3214.36|3222.1|3214.4|3221.65|3213.95|31
1649518150000|2022-04-09 15:29:10|3222.05|3214.35|3223.21|3215.51|3223.21|3215.51|3222.04|3214.34|25
1649518160000|2022-04-09 15:29:20|3223.19|3215.49|3221.82|3214.12|3223.22|3215.52|3221.76|3214.06|29
1649518170000|2022-04-09 15:29:30|3221.87|3214.17|3224.6|3216.9|3224.6|3216.9|3221.67|3213.97|35
1649518180000|2022-04-09 15:29:40|3224.65|3216.95|3224.91|3217.21|3224.95|3217.25|3224.51|3216.81|34
1649518190000|2022-04-09 15:29:50|3224.92|3217.22|3226.27|3218.57|3226.76|3219.06|3224.92|3217.22|33
1649518200000|2022-04-09 15:30:00|3226.28|3218.58|3226.78|3219.08|3226.81|3219.11|3226.23|3218.53|27
1649518210000|2022-04-09 15:30:10|3226.8|3219.1|3227.12|3219.42|3227.46|3219.76|3226.78|3219.08|32
1649518220000|2022-04-09 15:30:20|3227.11|3219.41|3226.28|3218.58|3227.11|3219.41|3226.26|3218.56|35
1649518230000|2022-04-09 15:30:30|3226.24|3218.54|3226.34|3218.64|3226.37|3218.67|3226.22|3218.52|23
1649518240000|2022-04-09 15:30:40|3226.25|3218.55|3225.72|3218.02|3226.28|3218.58|3225.69|3217.99|32
1649518250000|2022-04-09 15:30:50|3225.77|3218.07|3224.52|3216.82|3225.83|3218.13|3224.52|3216.82|31
1649518260000|2022-04-09 15:31:00|3224.58|3216.88|3225.04|3217.34|3225.35|3217.65|3224.53|3216.83|30
1649518270000|2022-04-09 15:31:10|3225.07|3217.37|3224.94|3217.24|3225.15|3217.45|3224.93|3217.23|26
1649518280000|2022-04-09 15:31:20|3224.95|3217.25|3223.8|3216.1|3224.95|3217.25|3223.8|3216.1|37
1649518290000|2022-04-09 15:31:30|3223.75|3216.05|3223.58|3215.88|3223.75|3216.05|3223.48|3215.78|29
1649518300000|2022-04-09 15:31:40|3223.56|3215.86|3221.95|3214.25|3223.58|3215.88|3221.95|3214.25|29
1649518310000|2022-04-09 15:31:50|3221.97|3214.27|3222.21|3214.51|3222.39|3214.69|3221.6|3213.9|32
1649518320000|2022-04-09 15:32:00|3222.18|3214.48|3221.28|3213.58|3222.23|3214.53|3221.18|3213.48|36
1649518330000|2022-04-09 15:32:10|3221.27|3213.57|3220.83|3213.13|3221.31|3213.61|3220.74|3213.04|37
1649518340000|2022-04-09 15:32:20|3220.82|3213.12|3220.86|3213.16|3220.93|3213.23|3220.54|3212.84|31
1649518350000|2022-04-09 15:32:30|3220.89|3213.19|3221.65|3213.95|3221.98|3214.28|3220.81|3213.11|30
1649518360000|2022-04-09 15:32:40|3221.6|3213.9|3221.32|3213.62|3221.68|3213.98|3221.19|3213.49|36
1649518370000|2022-04-09 15:32:50|3221.34|3213.64|3220.5|3212.8|3221.42|3213.72|3220.5|3212.8|30
1649518380000|2022-04-09 15:33:00|3220.43|3212.73|3220.96|3213.26|3220.99|3213.29|3220.25|3212.55|38
1649518390000|2022-04-09 15:33:10|3220.94|3213.24|3220.89|3213.19|3220.96|3213.26|3220.75|3213.05|31
1649518400000|2022-04-09 15:33:20|3220.88|3213.18|3221.99|3214.29|3222.24|3214.54|3220.83|3213.13|33
1649518410000|2022-04-09 15:33:30|3221.98|3214.28|3220.43|3212.73|3221.98|3214.28|3220.07|3212.37|33
1649518420000|2022-04-09 15:33:40|3220.21|3212.51|3219.92|3212.22|3220.29|3212.59|3219.63|3211.93|39
1649518430000|2022-04-09 15:33:50|3219.9|3212.2|3218.89|3211.19|3219.9|3212.2|3218.81|3211.11|36
1649518440000|2022-04-09 15:34:00|3218.81|3211.11|3218.92|3211.22|3219.81|3212.11|3218.79|3211.09|29
1649518450000|2022-04-09 15:34:10|3218.96|3211.26|3218.33|3210.63|3219.07|3211.37|3218.21|3210.51|30
1649518460000|2022-04-09 15:34:20|3218.29|3210.59|3218.12|3210.42|3218.36|3210.66|3218.09|3210.39|27
1649518470000|2022-04-09 15:34:30|3218.28|3210.58|3220.01|3212.31|3220.05|3212.35|3218.24|3210.54|30
1649518480000|2022-04-09 15:34:40|3220.02|3212.32|3221.49|3213.79|3221.49|3213.79|3219.98|3212.28|28
1649518490000|2022-04-09 15:34:50|3221.55|3213.85|3221.24|3213.54|3221.95|3214.25|3221.2|3213.5|30
1649518500000|2022-04-09 15:35:00|3221.25|3213.55|3222.02|3214.32|3222.11|3214.41|3221.16|3213.46|37
1649518510000|2022-04-09 15:35:10|3222|3214.3|3220.86|3213.16|3222.05|3214.35|3220.81|3213.11|31
1649518520000|2022-04-09 15:35:20|3220.84|3213.14|3219.86|3212.16|3220.86|3213.16|3219.19|3211.49|37
1649518530000|2022-04-09 15:35:30|3219.84|3212.14|3221.25|3213.55|3221.3|3213.6|3219.79|3212.09|37
1649518540000|2022-04-09 15:35:40|3221.28|3213.58|3221.53|3213.83|3221.67|3213.97|3221.25|3213.55|33
1649518550000|2022-04-09 15:35:50|3221.54|3213.84|3221.05|3213.35|3221.54|3213.84|3221.05|3213.35|28
1649518560000|2022-04-09 15:36:00|3221.15|3213.45|3220.95|3213.25|3221.15|3213.45|3220.88|3213.18|29
1649518570000|2022-04-09 15:36:10|3220.94|3213.24|3220.11|3212.41|3220.98|3213.28|3219.7|3212|35
1649518580000|2022-04-09 15:36:20|3220.1|3212.4|3219.73|3212.03|3220.92|3213.22|3219.67|3211.97|37
1649518590000|2022-04-09 15:36:30|3219.74|3212.04|3219.67|3211.97|3220.15|3212.45|3219.45|3211.75|31
1649518600000|2022-04-09 15:36:40|3219.65|3211.95|3219.56|3211.86|3219.66|3211.96|3219.36|3211.66|35
1649518610000|2022-04-09 15:36:50|3219.55|3211.85|3219.77|3212.07|3219.85|3212.15|3219.55|3211.85|28
1649518620000|2022-04-09 15:37:00|3219.75|3212.05|3219.5|3211.8|3219.75|3212.05|3219.3|3211.6|36
1649518630000|2022-04-09 15:37:10|3219.59|3211.89|3219.86|3212.16|3220.07|3212.37|3218.76|3211.06|31
1649518640000|2022-04-09 15:37:20|3219.88|3212.18|3217.62|3209.92|3219.88|3212.18|3217.54|3209.84|34
1649518650000|2022-04-09 15:37:30|3217.65|3209.95|3218.76|3211.06|3219.18|3211.48|3217.56|3209.86|34
1649518660000|2022-04-09 15:37:40|3218.77|3211.07|3218.88|3211.18|3219.18|3211.48|3218.74|3211.04|37
1649518670000|2022-04-09 15:37:50|3218.98|3211.28|3219.45|3211.75|3219.47|3211.77|3218.83|3211.13|30
1649518680000|2022-04-09 15:38:00|3219.46|3211.76|3219.44|3211.74|3219.64|3211.94|3219.37|3211.67|29
1649518690000|2022-04-09 15:38:10|3219.45|3211.75|3219.84|3212.14|3219.84|3212.14|3219.41|3211.71|32
1649518700000|2022-04-09 15:38:20|3220.02|3212.32|3221.37|3213.67|3221.37|3213.67|3220.02|3212.32|37
1649518710000|2022-04-09 15:38:30|3221.54|3213.84|3221.11|3213.41|3221.71|3214.01|3221.11|3213.41|35
1649518720000|2022-04-09 15:38:40|3221.09|3213.39|3221.87|3214.17|3222.01|3214.31|3221.09|3213.39|38
1649518730000|2022-04-09 15:38:50|3221.89|3214.19|3222.09|3214.39|3222.14|3214.44|3221.77|3214.07|32
1649518740000|2022-04-09 15:39:00|3222.15|3214.45|3221.92|3214.22|3222.23|3214.53|3221.88|3214.18|30
1649518750000|2022-04-09 15:39:10|3221.89|3214.19|3221.92|3214.22|3221.98|3214.28|3221.81|3214.11|33
1649518760000|2022-04-09 15:39:20|3221.86|3214.16|3221.4|3213.7|3221.91|3214.21|3221.4|3213.7|37
1649518770000|2022-04-09 15:39:30|3221.45|3213.75|3220.83|3213.13|3221.45|3213.75|3220.78|3213.08|32
1649518780000|2022-04-09 15:39:40|3220.78|3213.08|3220.78|3213.08|3220.89|3213.19|3220.73|3213.03|22
1649518790000|2022-04-09 15:39:50|3220.76|3213.06|3220.81|3213.11|3220.92|3213.22|3220.76|3213.06|20
1649518800000|2022-04-09 15:40:00|3220.77|3213.07|3221.51|3213.81|3221.57|3213.87|3220.66|3212.96|31
1649518810000|2022-04-09 15:40:10|3221.52|3213.82|3221.58|3213.88|3221.62|3213.92|3221.37|3213.67|23
1649518820000|2022-04-09 15:40:20|3221.57|3213.87|3221.18|3213.48|3221.63|3213.93|3221.18|3213.48|25
1649518830000|2022-04-09 15:40:30|3221.15|3213.45|3221.59|3213.89|3221.59|3213.89|3221.15|3213.45|33
1649518840000|2022-04-09 15:40:40|3221.6|3213.9|3222.5|3214.8|3222.63|3214.93|3221.53|3213.83|30
1649518850000|2022-04-09 15:40:50|3222.56|3214.86|3222.87|3215.17|3222.87|3215.17|3222.56|3214.86|31
1649518860000|2022-04-09 15:41:00|3222.89|3215.19|3223.32|3215.62|3223.37|3215.67|3222.85|3215.15|23
1649518870000|2022-04-09 15:41:10|3223.35|3215.65|3224.28|3216.58|3224.3|3216.6|3223.29|3215.59|30
1649518880000|2022-04-09 15:41:20|3224.52|3216.82|3224.72|3217.02|3224.87|3217.17|3224.44|3216.74|34
1649518890000|2022-04-09 15:41:30|3224.71|3217.01|3224.9|3217.2|3224.97|3217.27|3224.71|3217.01|32
1649518900000|2022-04-09 15:41:40|3224.92|3217.22|3224.13|3216.43|3224.92|3217.22|3224.13|3216.43|30
1649518910000|2022-04-09 15:41:50|3223.74|3216.04|3222.57|3214.87|3223.74|3216.04|3222.5|3214.8|32
1649518920000|2022-04-09 15:42:00|3222.55|3214.85|3222.03|3214.33|3222.79|3215.09|3222.03|3214.33|31
1649518930000|2022-04-09 15:42:10|3222|3214.3|3221.55|3213.85|3222.01|3214.31|3221.45|3213.75|35
1649518940000|2022-04-09 15:42:20|3221.46|3213.76|3221.15|3213.45|3221.6|3213.9|3221.15|3213.45|36
1649518950000|2022-04-09 15:42:30|3221.21|3213.51|3220.97|3213.27|3221.21|3213.51|3220.9|3213.2|29
1649518960000|2022-04-09 15:42:40|3220.93|3213.23|3220.95|3213.25|3220.99|3213.29|3220.9|3213.2|33
1649518970000|2022-04-09 15:42:50|3220.93|3213.23|3220.83|3213.13|3220.97|3213.27|3220.77|3213.07|26
1649518980000|2022-04-09 15:43:00|3220.85|3213.15|3221.26|3213.56|3221.27|3213.57|3220.75|3213.05|22
1649518990000|2022-04-09 15:43:10|3221.28|3213.58|3221.99|3214.29|3222.12|3214.42|3221.25|3213.55|30
1649519000000|2022-04-09 15:43:20|3222.09|3214.39|3221.92|3214.22|3222.15|3214.45|3221.85|3214.15|34
1649519010000|2022-04-09 15:43:30|3221.85|3214.15|3221.45|3213.75|3221.95|3214.25|3221.32|3213.62|36
1649519020000|2022-04-09 15:43:40|3221.48|3213.78|3221.84|3214.14|3221.88|3214.18|3221.43|3213.73|30
1649519030000|2022-04-09 15:43:50|3221.81|3214.11|3221.82|3214.12|3221.82|3214.12|3221.65|3213.95|26
1649519040000|2022-04-09 15:44:00|3221.75|3214.05|3221.71|3214.01|3221.79|3214.09|3221.54|3213.84|32
1649519050000|2022-04-09 15:44:10|3221.7|3214|3220.8|3213.1|3221.72|3214.02|3220.75|3213.05|33
1649519060000|2022-04-09 15:44:20|3220.82|3213.12|3221.43|3213.73|3221.5|3213.8|3220.8|3213.1|28
1649519070000|2022-04-09 15:44:30|3221.45|3213.75|3221.44|3213.74|3221.47|3213.77|3221.42|3213.72|19
1649519080000|2022-04-09 15:44:40|3221.45|3213.75|3220.67|3212.97|3221.89|3214.19|3220.58|3212.88|23
1649519090000|2022-04-09 15:44:50|3220.64|3212.94|3221.03|3213.33|3221.05|3213.35|3220.61|3212.91|27
1649519100000|2022-04-09 15:45:00|3221.06|3213.36|3221.02|3213.32|3221.98|3214.28|3221|3213.3|34
1649519110000|2022-04-09 15:45:10|3221.15|3213.45|3220.7|3213|3221.22|3213.52|3220.66|3212.96|32
1649519120000|2022-04-09 15:45:20|3220.69|3212.99|3220.77|3213.07|3220.77|3213.07|3220.69|3212.99|16
1649519130000|2022-04-09 15:45:30|3220.72|3213.02|3220.65|3212.95|3220.82|3213.12|3220.62|3212.92|30
1649519140000|2022-04-09 15:45:40|3220.63|3212.93|3220.57|3212.87|3220.64|3212.94|3220.53|3212.83|22
1649519150000|2022-04-09 15:45:50|3220.56|3212.86|3220.52|3212.82|3220.59|3212.89|3220.52|3212.82|21
1649519160000|2022-04-09 15:46:00|3220.55|3212.85|3221.11|3213.41|3221.11|3213.41|3220.55|3212.85|28
1649519170000|2022-04-09 15:46:10|3221.12|3213.42|3221.29|3213.59|3221.3|3213.6|3221.1|3213.4|26
1649519180000|2022-04-09 15:46:20|3221.22|3213.52|3221.42|3213.72|3221.46|3213.76|3221.21|3213.51|33
1649519190000|2022-04-09 15:46:30|3221.41|3213.71|3221.58|3213.88|3221.7|3214|3221.37|3213.67|30
1649519200000|2022-04-09 15:46:40|3221.61|3213.91|3222.14|3214.44|3222.21|3214.51|3221.55|3213.85|24
1649519210000|2022-04-09 15:46:50|3222.12|3214.42|3222.33|3214.63|3222.44|3214.74|3221.99|3214.29|30
1649519220000|2022-04-09 15:47:00|3222.31|3214.61|3222.15|3214.45|3222.36|3214.66|3222.15|3214.45|31
1649519230000|2022-04-09 15:47:10|3222.17|3214.47|3222.47|3214.77|3222.47|3214.77|3222.09|3214.39|29
1649519240000|2022-04-09 15:47:20|3222.41|3214.71|3222.23|3214.53|3222.43|3214.73|3222.23|3214.53|37
1649519250000|2022-04-09 15:47:30|3222.22|3214.52|3222.96|3215.26|3223.12|3215.42|3222.13|3214.43|34
1649519260000|2022-04-09 15:47:40|3222.98|3215.28|3223|3215.3|3223.1|3215.4|3222.93|3215.23|36
1649519270000|2022-04-09 15:47:50|3222.98|3215.28|3223.22|3215.52|3223.37|3215.67|3222.98|3215.28|32
1649519280000|2022-04-09 15:48:00|3223.23|3215.53|3223.41|3215.71|3223.45|3215.75|3223.21|3215.51|32
1649519290000|2022-04-09 15:48:10|3223.39|3215.69|3222.86|3215.16|3223.42|3215.72|3222.69|3214.99|34
1649519300000|2022-04-09 15:48:20|3222.84|3215.14|3221.01|3213.31|3222.84|3215.14|3221.01|3213.31|33
1649519310000|2022-04-09 15:48:30|3221.03|3213.33|3221.15|3213.45|3221.15|3213.45|3220.86|3213.16|28
1649519320000|2022-04-09 15:48:40|3220.95|3213.25|3220.85|3213.15|3221.07|3213.37|3220.84|3213.14|28
1649519330000|2022-04-09 15:48:50|3220.86|3213.16|3220.58|3212.88|3220.89|3213.19|3220.46|3212.76|24
1649519340000|2022-04-09 15:49:00|3220.57|3212.87|3218.84|3211.14|3220.57|3212.87|3218.84|3211.14|29
1649519350000|2022-04-09 15:49:10|3218.77|3211.07|3217.28|3209.58|3218.77|3211.07|3217.18|3209.48|34
1649519360000|2022-04-09 15:49:20|3217.34|3209.64|3217.09|3209.39|3217.8|3210.1|3217|3209.3|34
1649519370000|2022-04-09 15:49:30|3217.06|3209.36|3217.38|3209.68|3217.51|3209.81|3217.06|3209.36|28
1649519380000|2022-04-09 15:49:40|3217.4|3209.7|3217.39|3209.69|3217.41|3209.71|3217.34|3209.64|18
1649519390000|2022-04-09 15:49:50|3217.42|3209.72|3217.37|3209.67|3217.42|3209.72|3217.35|3209.65|21
1649519400000|2022-04-09 15:50:00|3217.39|3209.69|3218.92|3211.22|3219.15|3211.45|3217.36|3209.66|34
1649519410000|2022-04-09 15:50:10|3218.94|3211.24|3218.72|3211.02|3218.96|3211.26|3218.63|3210.93|29
1649519420000|2022-04-09 15:50:20|3218.61|3210.91|3218.71|3211.01|3219.25|3211.55|3218.46|3210.76|33
1649519430000|2022-04-09 15:50:30|3218.64|3210.94|3218.68|3210.98|3218.71|3211.01|3218.56|3210.86|25
1649519440000|2022-04-09 15:50:40|3218.7|3211|3218.66|3210.96|3218.7|3211|3218.52|3210.82|30
1649519450000|2022-04-09 15:50:50|3218.7|3211|3219.67|3211.97|3220.47|3212.77|3218.7|3211|28
1649519460000|2022-04-09 15:51:00|3219.57|3211.87|3219.49|3211.79|3219.71|3212.01|3219.44|3211.74|25
1649519470000|2022-04-09 15:51:10|3219.54|3211.84|3219.97|3212.27|3219.97|3212.27|3219.54|3211.84|30
1649519480000|2022-04-09 15:51:20|3219.95|3212.25|3219.44|3211.74|3219.95|3212.25|3219.44|3211.74|30
1649519490000|2022-04-09 15:51:30|3219.48|3211.78|3219.55|3211.85|3219.74|3212.04|3219.46|3211.76|26
1649519500000|2022-04-09 15:51:40|3219.46|3211.76|3219.09|3211.39|3219.46|3211.76|3218.91|3211.21|25
1649519510000|2022-04-09 15:51:50|3219.08|3211.38|3218.53|3210.83|3219.22|3211.52|3218.45|3210.75|34
1649519520000|2022-04-09 15:52:00|3218.5|3210.8|3218.56|3210.86|3218.56|3210.86|3218.31|3210.61|25
1649519530000|2022-04-09 15:52:10|3218.57|3210.87|3218.44|3210.74|3218.79|3211.09|3218.42|3210.72|30
1649519540000|2022-04-09 15:52:20|3218.43|3210.73|3218.27|3210.57|3218.43|3210.73|3218.19|3210.49|26
1649519550000|2022-04-09 15:52:30|3218.34|3210.64|3218.21|3210.51|3218.34|3210.64|3218.18|3210.48|30
1649519560000|2022-04-09 15:52:40|3218.2|3210.5|3218.24|3210.54|3218.28|3210.58|3218.18|3210.48|21
1649519570000|2022-04-09 15:52:50|3218.26|3210.56|3217.42|3209.72|3218.26|3210.56|3217.41|3209.71|23
1649519580000|2022-04-09 15:53:00|3217.4|3209.7|3218.27|3210.57|3218.4|3210.7|3217.39|3209.69|28
1649519590000|2022-04-09 15:53:10|3218.25|3210.55|3218.25|3210.55|3218.53|3210.83|3218.23|3210.53|30
1649519600000|2022-04-09 15:53:20|3218.24|3210.54|3217.56|3209.86|3218.51|3210.81|3217.51|3209.81|31
1649519610000|2022-04-09 15:53:30|3217.55|3209.85|3217.72|3210.02|3217.72|3210.02|3217.49|3209.79|18
1649519620000|2022-04-09 15:53:40|3217.73|3210.03|3217.52|3209.82|3217.73|3210.03|3217.5|3209.8|33
1649519630000|2022-04-09 15:53:50|3217.53|3209.83|3216.85|3209.15|3217.53|3209.83|3216.6|3208.9|33
1649519640000|2022-04-09 15:54:00|3216.84|3209.14|3216.88|3209.18|3216.88|3209.18|3216.72|3209.02|20
1649519650000|2022-04-09 15:54:10|3216.95|3209.25|3216.72|3209.02|3217|3209.3|3216.72|3209.02|23
1649519660000|2022-04-09 15:54:20|3216.75|3209.05|3216.96|3209.26|3217|3209.3|3216.57|3208.87|20
1649519670000|2022-04-09 15:54:30|3216.93|3209.23|3216.54|3208.84|3216.96|3209.26|3216.54|3208.84|26
1649519680000|2022-04-09 15:54:40|3216.55|3208.85|3216.36|3208.66|3216.55|3208.85|3216.31|3208.61|28
1649519690000|2022-04-09 15:54:50|3216.37|3208.67|3216.12|3208.42|3216.5|3208.8|3216.08|3208.38|26
1649519700000|2022-04-09 15:55:00|3216.1|3208.4|3214.36|3206.66|3216.12|3208.42|3214.36|3206.66|29
1649519710000|2022-04-09 15:55:10|3213.77|3206.07|3211.35|3203.65|3213.77|3206.07|3211.32|3203.62|35
1649519720000|2022-04-09 15:55:20|3211.36|3203.66|3207.78|3200.08|3211.38|3203.68|3206.34|3198.64|39
1649519730000|2022-04-09 15:55:30|3207.87|3200.17|3210.81|3203.11|3210.81|3203.11|3207.69|3199.99|39
1649519740000|2022-04-09 15:55:40|3210.88|3203.18|3212.42|3204.72|3212.54|3204.84|3210.71|3203.01|38
1649519750000|2022-04-09 15:55:50|3212.38|3204.68|3211.1|3203.4|3212.56|3204.86|3211.1|3203.4|37
1649519760000|2022-04-09 15:56:00|3211.27|3203.57|3208.24|3200.54|3211.27|3203.57|3207.54|3199.84|37
1649519770000|2022-04-09 15:56:10|3208.26|3200.56|3209.87|3202.17|3209.99|3202.29|3208.26|3200.56|34
1649519780000|2022-04-09 15:56:20|3209.81|3202.11|3210.16|3202.46|3210.26|3202.56|3209.48|3201.78|35
1649519790000|2022-04-09 15:56:30|3210.17|3202.47|3210.37|3202.67|3210.41|3202.71|3209.78|3202.08|34
1649519800000|2022-04-09 15:56:40|3210.38|3202.68|3210.92|3203.22|3211.16|3203.46|3210.36|3202.66|33
1649519810000|2022-04-09 15:56:50|3210.71|3203.01|3210.09|3202.39|3210.73|3203.03|3209.28|3201.58|38
1649519820000|2022-04-09 15:57:00|3210.14|3202.44|3211.62|3203.92|3211.63|3203.93|3210.14|3202.44|28
1649519830000|2022-04-09 15:57:10|3211.66|3203.96|3210.99|3203.29|3211.68|3203.98|3210.93|3203.23|23
1649519840000|2022-04-09 15:57:20|3210.97|3203.27|3208.37|3200.67|3210.97|3203.27|3208.37|3200.67|34
1649519850000|2022-04-09 15:57:30|3208.41|3200.71|3209.7|3202|3209.88|3202.18|3208.4|3200.7|36
1649519860000|2022-04-09 15:57:40|3209.63|3201.93|3211.05|3203.35|3211.05|3203.35|3209.63|3201.93|33
1649519870000|2022-04-09 15:57:50|3211.04|3203.34|3211.55|3203.85|3211.59|3203.89|3210.79|3203.09|34
1649519880000|2022-04-09 15:58:00|3211.59|3203.89|3212.55|3204.85|3212.55|3204.85|3211.39|3203.69|28
1649519890000|2022-04-09 15:58:10|3212.54|3204.84|3212.05|3204.35|3212.57|3204.87|3211.91|3204.21|32
1649519900000|2022-04-09 15:58:20|3212.03|3204.33|3212.15|3204.45|3212.28|3204.58|3211.78|3204.08|33
1649519910000|2022-04-09 15:58:30|3212.18|3204.48|3211.45|3203.75|3212.2|3204.5|3211.45|3203.75|26
1649519920000|2022-04-09 15:58:40|3211.46|3203.76|3211.41|3203.71|3211.46|3203.76|3211.27|3203.57|28
1649519930000|2022-04-09 15:58:50|3211.4|3203.7|3211.3|3203.6|3212.04|3204.34|3211.3|3203.6|34
1649519940000|2022-04-09 15:59:00|3211.28|3203.58|3211.93|3204.23|3211.93|3204.23|3211.2|3203.5|33
1649519950000|2022-04-09 15:59:10|3211.92|3204.22|3212.08|3204.38|3212.11|3204.41|3211.9|3204.2|23
1649519960000|2022-04-09 15:59:20|3212|3204.3|3211.68|3203.98|3212.11|3204.41|3211.61|3203.91|26
1649519970000|2022-04-09 15:59:30|3211.67|3203.97|3211.64|3203.94|3211.68|3203.98|3211.6|3203.9|20
1649519980000|2022-04-09 15:59:40|3211.66|3203.96|3212.7|3205|3212.89|3205.19|3211.65|3203.95|29
1649519990000|2022-04-09 15:59:50|3212.52|3204.82|3212.01|3204.31|3212.6|3204.9|3211.98|3204.28|34
1649520000000|2022-04-09 16:00:00|3212.08|3204.38|3214.61|3206.91|3214.76|3207.06|3212.08|3204.38|37
1649520010000|2022-04-09 16:00:10|3214.62|3206.92|3215.96|3208.26|3215.96|3208.26|3214.36|3206.66|32
1649520020000|2022-04-09 16:00:20|3215.98|3208.28|3211.24|3203.54|3216.47|3208.77|3211.24|3203.54|38
1649520030000|2022-04-09 16:00:30|3210.98|3203.28|3209.93|3202.23|3210.98|3203.28|3209.3|3201.6|38
1649520040000|2022-04-09 16:00:40|3209.77|3202.07|3208.67|3200.97|3210.33|3202.63|3208.67|3200.97|33
1649520050000|2022-04-09 16:00:50|3208.55|3200.85|3207.52|3199.82|3208.57|3200.87|3207.32|3199.62|39
1649520060000|2022-04-09 16:01:00|3207.49|3199.79|3209.04|3201.34|3209.41|3201.71|3207.49|3199.79|35
1649520070000|2022-04-09 16:01:10|3209.01|3201.31|3209.54|3201.84|3209.54|3201.84|3207.31|3199.61|38
1649520080000|2022-04-09 16:01:20|3209.57|3201.87|3209.37|3201.67|3210.27|3202.57|3209.37|3201.67|38
1649520090000|2022-04-09 16:01:30|3209.36|3201.66|3209.37|3201.67|3209.56|3201.86|3209.24|3201.54|34
1649520100000|2022-04-09 16:01:40|3209.16|3201.46|3209.19|3201.49|3209.35|3201.65|3209.09|3201.39|31
1649520110000|2022-04-09 16:01:50|3209.26|3201.56|3210.68|3202.98|3210.68|3202.98|3209.14|3201.44|26
1649520120000|2022-04-09 16:02:00|3210.66|3202.96|3210.55|3202.85|3211.11|3203.41|3210.53|3202.83|32
1649520130000|2022-04-09 16:02:10|3210.58|3202.88|3210.37|3202.67|3210.63|3202.93|3209.95|3202.25|28
1649520140000|2022-04-09 16:02:20|3210.32|3202.62|3210.97|3203.27|3211|3203.3|3210.32|3202.62|27
1649520150000|2022-04-09 16:02:30|3211.19|3203.49|3212.5|3204.8|3212.66|3204.96|3211.19|3203.49|35
1649520160000|2022-04-09 16:02:40|3212.66|3204.96|3212.65|3204.95|3212.73|3205.03|3212.54|3204.84|31
1649520170000|2022-04-09 16:02:50|3212.66|3204.96|3212.45|3204.75|3212.67|3204.97|3212.39|3204.69|22
1649520180000|2022-04-09 16:03:00|3212.5|3204.8|3213.52|3205.82|3213.54|3205.84|3212.43|3204.73|28
1649520190000|2022-04-09 16:03:10|3213.53|3205.83|3215.07|3207.37|3215.55|3207.85|3213.51|3205.81|34
1649520200000|2022-04-09 16:03:20|3215.18|3207.48|3215.95|3208.25|3216|3208.3|3215.17|3207.47|32
1649520210000|2022-04-09 16:03:30|3216|3208.3|3217.23|3209.53|3217.23|3209.53|3216|3208.3|28
1649520220000|2022-04-09 16:03:40|3217.26|3209.56|3217|3209.3|3217.73|3210.03|3217|3209.3|31
1649520230000|2022-04-09 16:03:50|3217.01|3209.31|3216.45|3208.75|3217.28|3209.58|3216.45|3208.75|27
1649520240000|2022-04-09 16:04:00|3216.26|3208.56|3216.56|3208.86|3216.57|3208.87|3215.78|3208.08|30
1649520250000|2022-04-09 16:04:10|3216.55|3208.85|3214.92|3207.22|3216.72|3209.02|3214.87|3207.17|32
1649520260000|2022-04-09 16:04:20|3214.94|3207.24|3215.27|3207.57|3215.28|3207.58|3214.59|3206.89|32
1649520270000|2022-04-09 16:04:30|3215.28|3207.58|3214.83|3207.13|3216.17|3208.47|3214.83|3207.13|34
1649520280000|2022-04-09 16:04:40|3214.76|3207.06|3215.17|3207.47|3215.17|3207.47|3214.69|3206.99|27
1649520290000|2022-04-09 16:04:50|3215.18|3207.48|3215.59|3207.89|3215.71|3208.01|3215.15|3207.45|29
1649520300000|2022-04-09 16:05:00|3215.57|3207.87|3214.67|3206.97|3215.57|3207.87|3214.57|3206.87|30
1649520310000|2022-04-09 16:05:10|3214.69|3206.99|3214.51|3206.81|3214.69|3206.99|3214.15|3206.45|28
1649520320000|2022-04-09 16:05:20|3214.43|3206.73|3214.59|3206.89|3214.71|3207.01|3214.43|3206.73|32
1649520330000|2022-04-09 16:05:30|3214.58|3206.88|3214.65|3206.95|3214.76|3207.06|3214.58|3206.88|34
1649520340000|2022-04-09 16:05:40|3214.67|3206.97|3214.86|3207.16|3214.86|3207.16|3214.6|3206.9|35
1649520350000|2022-04-09 16:05:50|3214.91|3207.21|3214.11|3206.41|3215.32|3207.62|3214.05|3206.35|32
1649520360000|2022-04-09 16:06:00|3214.06|3206.36|3215.1|3207.4|3215.1|3207.4|3214.04|3206.34|33
1649520370000|2022-04-09 16:06:10|3215.12|3207.42|3216.07|3208.37|3216.15|3208.45|3214.98|3207.28|35
1649520380000|2022-04-09 16:06:20|3216.21|3208.51|3216.97|3209.27|3216.97|3209.27|3216.21|3208.51|35
1649520390000|2022-04-09 16:06:30|3216.87|3209.17|3216.96|3209.26|3216.98|3209.28|3216.2|3208.5|33
1649520400000|2022-04-09 16:06:40|3217|3209.3|3217.47|3209.77|3217.49|3209.79|3216.92|3209.22|25
1649520410000|2022-04-09 16:06:50|3217.22|3209.52|3217.26|3209.56|3217.5|3209.8|3216.71|3209.01|36
1649520420000|2022-04-09 16:07:00|3217.33|3209.63|3217.65|3209.95|3217.7|3210|3217.3|3209.6|34
1649520430000|2022-04-09 16:07:10|3217.69|3209.99|3217.32|3209.62|3217.69|3209.99|3217.15|3209.45|33
1649520440000|2022-04-09 16:07:20|3217.29|3209.59|3217.27|3209.57|3217.3|3209.6|3216.47|3208.77|32
1649520450000|2022-04-09 16:07:30|3217.23|3209.53|3216.25|3208.55|3217.26|3209.56|3216.24|3208.54|33
1649520460000|2022-04-09 16:07:40|3216.26|3208.56|3216.73|3209.03|3217.14|3209.44|3216.26|3208.56|33
1649520470000|2022-04-09 16:07:50|3216.49|3208.79|3216.37|3208.67|3216.49|3208.79|3215.99|3208.29|31
1649520480000|2022-04-09 16:08:00|3216.36|3208.66|3218.59|3210.89|3218.62|3210.92|3216.22|3208.52|30
1649520490000|2022-04-09 16:08:10|3218.57|3210.87|3217.47|3209.77|3218.59|3210.89|3217.44|3209.74|24
1649520500000|2022-04-09 16:08:20|3217.48|3209.78|3218.61|3210.91|3218.72|3211.02|3217.48|3209.78|32
1649520510000|2022-04-09 16:08:30|3218.68|3210.98|3217.64|3209.94|3218.69|3210.99|3217.54|3209.84|36
1649520520000|2022-04-09 16:08:40|3217.68|3209.98|3218.13|3210.43|3218.61|3210.91|3217.68|3209.98|35
1649520530000|2022-04-09 16:08:50|3218.11|3210.41|3218.62|3210.92|3218.69|3210.99|3218.1|3210.4|30
1649520540000|2022-04-09 16:09:00|3218.65|3210.95|3218.51|3210.81|3218.87|3211.17|3218.51|3210.81|28
1649520550000|2022-04-09 16:09:10|3218.53|3210.83|3217.99|3210.29|3218.62|3210.92|3217.94|3210.24|27
1649520560000|2022-04-09 16:09:20|3217.96|3210.26|3218|3210.3|3218.15|3210.45|3217.83|3210.13|33
1649520570000|2022-04-09 16:09:30|3218.06|3210.36|3218.1|3210.4|3218.13|3210.43|3217.99|3210.29|27
1649520580000|2022-04-09 16:09:40|3218.06|3210.36|3217.91|3210.21|3218.13|3210.43|3217.85|3210.15|27
1649520590000|2022-04-09 16:09:50|3217.9|3210.2|3218.06|3210.36|3218.44|3210.74|3217.88|3210.18|30
1649520600000|2022-04-09 16:10:00|3218.15|3210.45|3218.38|3210.68|3218.44|3210.74|3218.11|3210.41|30
1649520610000|2022-04-09 16:10:10|3218.37|3210.67|3218.39|3210.69|3218.47|3210.77|3218.07|3210.37|27
1649520620000|2022-04-09 16:10:20|3218.44|3210.74|3218.35|3210.65|3218.48|3210.78|3218.33|3210.63|29
1649520630000|2022-04-09 16:10:30|3218.32|3210.62|3218.33|3210.63|3218.43|3210.73|3218.28|3210.58|27
1649520640000|2022-04-09 16:10:40|3218.34|3210.64|3218.35|3210.65|3218.41|3210.71|3218.32|3210.62|29
1649520650000|2022-04-09 16:10:50|3218.34|3210.64|3218.26|3210.56|3218.4|3210.7|3218.19|3210.49|25
1649520660000|2022-04-09 16:11:00|3218.18|3210.48|3218.38|3210.68|3218.43|3210.73|3218.18|3210.48|28
1649520670000|2022-04-09 16:11:10|3218.37|3210.67|3218.4|3210.7|3218.41|3210.71|3218.34|3210.64|23
1649520680000|2022-04-09 16:11:20|3218.39|3210.69|3218.36|3210.66|3218.41|3210.71|3218.33|3210.63|26
1649520690000|2022-04-09 16:11:30|3218.38|3210.68|3218.42|3210.72|3218.43|3210.73|3218.36|3210.66|15
1649520700000|2022-04-09 16:11:40|3218.41|3210.71|3218.45|3210.75|3218.46|3210.76|3218.38|3210.68|20
1649520710000|2022-04-09 16:11:50|3218.44|3210.74|3218.43|3210.73|3218.44|3210.74|3218.38|3210.68|26
1649520720000|2022-04-09 16:12:00|3218.42|3210.72|3217.56|3209.86|3218.42|3210.72|3217.4|3209.7|24
1649520730000|2022-04-09 16:12:10|3217.52|3209.82|3217.95|3210.25|3217.96|3210.26|3217.49|3209.79|23
1649520740000|2022-04-09 16:12:20|3217.87|3210.17|3218.29|3210.59|3218.33|3210.63|3217.87|3210.17|20
1649520750000|2022-04-09 16:12:30|3218.25|3210.55|3218.31|3210.61|3218.32|3210.62|3218.24|3210.54|23
1649520760000|2022-04-09 16:12:40|3218.28|3210.58|3218.32|3210.62|3218.35|3210.65|3218.24|3210.54|16
1649520770000|2022-04-09 16:12:50|3218.34|3210.64|3218.52|3210.82|3218.56|3210.86|3218.32|3210.62|12
1649520780000|2022-04-09 16:13:00|3218.53|3210.83|3218.55|3210.85|3218.56|3210.86|3218.52|3210.82|21
1649520790000|2022-04-09 16:13:10|3218.53|3210.83|3218.55|3210.85|3218.95|3211.25|3218.51|3210.81|21
1649520800000|2022-04-09 16:13:20|3218.5|3210.8|3218.4|3210.7|3218.53|3210.83|3218.36|3210.66|22
1649520810000|2022-04-09 16:13:30|3218.36|3210.66|3218.61|3210.91|3218.62|3210.92|3218.36|3210.66|12
1649520820000|2022-04-09 16:13:40|3218.62|3210.92|3218.73|3211.03|3218.73|3211.03|3218.61|3210.91|23
1649520830000|2022-04-09 16:13:50|3218.72|3211.02|3218.76|3211.06|3218.82|3211.12|3218.71|3211.01|10
1649520840000|2022-04-09 16:14:00|3218.79|3211.09|3219.5|3211.8|3219.51|3211.81|3218.78|3211.08|22
1649520850000|2022-04-09 16:14:10|3219.51|3211.81|3219.84|3212.14|3219.87|3212.17|3219.5|3211.8|33
1649520860000|2022-04-09 16:14:20|3219.82|3212.12|3218.62|3210.92|3219.92|3212.22|3218.56|3210.86|33
1649520870000|2022-04-09 16:14:30|3218.61|3210.91|3218.72|3211.02|3218.9|3211.2|3218.45|3210.75|36
1649520880000|2022-04-09 16:14:40|3218.68|3210.98|3218.47|3210.77|3218.88|3211.18|3218.35|3210.65|31
1649520890000|2022-04-09 16:14:50|3218.41|3210.71|3217.81|3210.11|3218.51|3210.81|3217.39|3209.69|33
1649520900000|2022-04-09 16:15:00|3217.87|3210.17|3218.39|3210.69|3218.44|3210.74|3217.86|3210.16|27
1649520910000|2022-04-09 16:15:10|3218.4|3210.7|3218.21|3210.51|3218.4|3210.7|3218.16|3210.46|33
1649520920000|2022-04-09 16:15:20|3218.11|3210.41|3217.42|3209.72|3218.11|3210.41|3217.41|3209.71|30
1649520930000|2022-04-09 16:15:30|3217.41|3209.71|3218.13|3210.43|3218.19|3210.49|3217.4|3209.7|31
1649520940000|2022-04-09 16:15:40|3218.16|3210.46|3218.16|3210.46|3218.18|3210.48|3218.09|3210.39|30
1649520950000|2022-04-09 16:15:50|3218.14|3210.44|3218.15|3210.45|3218.21|3210.51|3218.12|3210.42|23
1649520960000|2022-04-09 16:16:00|3218.14|3210.44|3218.12|3210.42|3218.17|3210.47|3218.1|3210.4|20
1649520970000|2022-04-09 16:16:10|3218.11|3210.41|3218.11|3210.41|3218.2|3210.5|3218.1|3210.4|29
1649520980000|2022-04-09 16:16:20|3218.14|3210.44|3217.81|3210.11|3218.14|3210.44|3217.6|3209.9|30
1649520990000|2022-04-09 16:16:30|3217.87|3210.17|3218.09|3210.39|3218.11|3210.41|3217.87|3210.17|28
1649521000000|2022-04-09 16:16:40|3218.08|3210.38|3218.11|3210.41|3218.11|3210.41|3218.06|3210.36|15
1649521010000|2022-04-09 16:16:50|3218.09|3210.39|3220.05|3212.35|3220.06|3212.36|3218.09|3210.39|23
1649521020000|2022-04-09 16:17:00|3220.08|3212.38|3221.27|3213.57|3221.27|3213.57|3220.08|3212.38|23
1649521030000|2022-04-09 16:17:10|3221.26|3213.56|3222.21|3214.51|3222.26|3214.56|3221.19|3213.49|28
1649521040000|2022-04-09 16:17:20|3222.22|3214.52|3221.67|3213.97|3222.24|3214.54|3221.64|3213.94|37
1649521050000|2022-04-09 16:17:30|3221.68|3213.98|3222.35|3214.65|3222.37|3214.67|3221.68|3213.98|20
1649521060000|2022-04-09 16:17:40|3222.36|3214.66|3222.52|3214.82|3222.53|3214.83|3222.28|3214.58|32
1649521070000|2022-04-09 16:17:50|3222.5|3214.8|3222.5|3214.8|3222.58|3214.88|3222.47|3214.77|29
1649521080000|2022-04-09 16:18:00|3222.49|3214.79|3222.39|3214.69|3222.49|3214.79|3222.31|3214.61|28
1649521090000|2022-04-09 16:18:10|3222.4|3214.7|3222.41|3214.71|3222.48|3214.78|3222.34|3214.64|23
1649521100000|2022-04-09 16:18:20|3222.4|3214.7|3222.61|3214.91|3222.61|3214.91|3222.36|3214.66|25
1649521110000|2022-04-09 16:18:30|3222.6|3214.9|3223.67|3215.97|3223.68|3215.98|3222.6|3214.9|23
1649521120000|2022-04-09 16:18:40|3223.68|3215.98|3223.63|3215.93|3223.68|3215.98|3223.53|3215.83|29
1649521130000|2022-04-09 16:18:50|3223.61|3215.91|3223.42|3215.72|3223.67|3215.97|3223.39|3215.69|32
1649521140000|2022-04-09 16:19:00|3223.44|3215.74|3223.31|3215.61|3223.55|3215.85|3223.28|3215.58|33
1649521150000|2022-04-09 16:19:10|3223.21|3215.51|3223.32|3215.62|3223.35|3215.65|3223.21|3215.51|27
1649521160000|2022-04-09 16:19:20|3223.29|3215.59|3223.35|3215.65|3223.36|3215.66|3223.27|3215.57|30
1649521170000|2022-04-09 16:19:30|3223.3|3215.6|3223.28|3215.58|3223.36|3215.66|3223.25|3215.55|29
1649521180000|2022-04-09 16:19:40|3223.31|3215.61|3223.78|3216.08|3223.81|3216.11|3223.28|3215.58|25
1649521190000|2022-04-09 16:19:50|3223.79|3216.09|3223.86|3216.16|3223.91|3216.21|3223.7|3216|34
1649521200000|2022-04-09 16:20:00|3223.93|3216.23|3224.06|3216.36|3224.23|3216.53|3223.92|3216.22|29
1649521210000|2022-04-09 16:20:10|3224.07|3216.37|3223.22|3215.52|3224.1|3216.4|3222.97|3215.27|34
1649521220000|2022-04-09 16:20:20|3223.21|3215.51|3223.4|3215.7|3223.46|3215.76|3223.14|3215.44|32
1649521230000|2022-04-09 16:20:30|3223.45|3215.75|3223.92|3216.22|3223.92|3216.22|3223.4|3215.7|28
1649521240000|2022-04-09 16:20:40|3223.95|3216.25|3224.04|3216.34|3224.17|3216.47|3223.88|3216.18|32
1649521250000|2022-04-09 16:20:50|3224.1|3216.4|3224.97|3217.27|3224.97|3217.27|3224.05|3216.35|34
1649521260000|2022-04-09 16:21:00|3224.94|3217.24|3225.05|3217.35|3225.07|3217.37|3224.92|3217.22|24
1649521270000|2022-04-09 16:21:10|3225.06|3217.36|3225.08|3217.38|3225.11|3217.41|3225.03|3217.33|20
1649521280000|2022-04-09 16:21:20|3225.09|3217.39|3225.14|3217.44|3225.18|3217.48|3225.08|3217.38|23
1649521290000|2022-04-09 16:21:30|3225.17|3217.47|3224.43|3216.73|3225.17|3217.47|3224.16|3216.46|29
1649521300000|2022-04-09 16:21:40|3224.34|3216.64|3224.08|3216.38|3224.44|3216.74|3224.03|3216.33|30
1649521310000|2022-04-09 16:21:50|3224.13|3216.43|3224.7|3217|3224.73|3217.03|3224.11|3216.41|27
1649521320000|2022-04-09 16:22:00|3224.77|3217.07|3224.16|3216.46|3224.9|3217.2|3224.13|3216.43|31
1649521330000|2022-04-09 16:22:10|3224.18|3216.48|3224.7|3217|3224.7|3217|3224.02|3216.32|30
1649521340000|2022-04-09 16:22:20|3224.73|3217.03|3225.04|3217.34|3225.05|3217.35|3224.73|3217.03|29
1649521350000|2022-04-09 16:22:30|3225.03|3217.33|3224.99|3217.29|3225.04|3217.34|3224.92|3217.22|16
1649521360000|2022-04-09 16:22:40|3225|3217.3|3223.76|3216.06|3225|3217.3|3223.52|3215.82|37
1649521370000|2022-04-09 16:22:50|3223.7|3216|3223.65|3215.95|3223.83|3216.13|3223.64|3215.94|23
1649521380000|2022-04-09 16:23:00|3223.73|3216.03|3224.22|3216.52|3224.22|3216.52|3223.71|3216.01|33
1649521390000|2022-04-09 16:23:10|3224.24|3216.54|3224.71|3217.01|3224.79|3217.09|3224.24|3216.54|28
1649521400000|2022-04-09 16:23:20|3224.73|3217.03|3224.86|3217.16|3224.94|3217.24|3224.34|3216.64|37
1649521410000|2022-04-09 16:23:30|3224.85|3217.15|3224.52|3216.82|3224.92|3217.22|3224.45|3216.75|31
1649521420000|2022-04-09 16:23:40|3224.48|3216.78|3224.57|3216.87|3224.61|3216.91|3224.47|3216.77|25
1649521430000|2022-04-09 16:23:50|3224.58|3216.88|3224.59|3216.89|3224.69|3216.99|3224.54|3216.84|23
1649521440000|2022-04-09 16:24:00|3224.58|3216.88|3225.2|3217.5|3225.23|3217.53|3224.55|3216.85|28
1649521450000|2022-04-09 16:24:10|3225.29|3217.59|3225.14|3217.44|3225.29|3217.59|3224.98|3217.28|24
1649521460000|2022-04-09 16:24:20|3225.15|3217.45|3225.36|3217.66|3225.4|3217.7|3225.15|3217.45|31
1649521470000|2022-04-09 16:24:30|3225.26|3217.56|3225.51|3217.81|3225.53|3217.83|3225.26|3217.56|29
1649521480000|2022-04-09 16:24:40|3225.48|3217.78|3224.84|3217.14|3225.51|3217.81|3224.84|3217.14|27
1649521490000|2022-04-09 16:24:50|3224.88|3217.18|3224.96|3217.26|3224.97|3217.27|3224.86|3217.16|30
1649521500000|2022-04-09 16:25:00|3224.95|3217.25|3224.93|3217.23|3224.99|3217.29|3224.93|3217.23|20
1649521510000|2022-04-09 16:25:10|3224.95|3217.25|3225.08|3217.38|3225.14|3217.44|3224.95|3217.25|29
1649521520000|2022-04-09 16:25:20|3225.1|3217.4|3225.9|3218.2|3225.9|3218.2|3225.05|3217.35|29
1649521530000|2022-04-09 16:25:30|3225.89|3218.19|3225.63|3217.93|3225.93|3218.23|3225.4|3217.7|31
1649521540000|2022-04-09 16:25:40|3225.52|3217.82|3225.88|3218.18|3225.88|3218.18|3225.52|3217.82|30
1649521550000|2022-04-09 16:25:50|3225.86|3218.16|3226.92|3219.22|3226.92|3219.22|3225.8|3218.1|29
1649521560000|2022-04-09 16:26:00|3226.91|3219.21|3227.31|3219.61|3227.36|3219.66|3226.91|3219.21|31
1649521570000|2022-04-09 16:26:10|3227.34|3219.64|3227.34|3219.64|3227.62|3219.92|3227.26|3219.56|25
1649521580000|2022-04-09 16:26:20|3227.31|3219.61|3226.93|3219.23|3227.69|3219.99|3226.88|3219.18|33
1649521590000|2022-04-09 16:26:30|3226.92|3219.22|3226.64|3218.94|3227.05|3219.35|3226.63|3218.93|33
1649521600000|2022-04-09 16:26:40|3226.62|3218.92|3226.51|3218.81|3226.62|3218.92|3226.5|3218.8|27
1649521610000|2022-04-09 16:26:50|3226.5|3218.8|3226.67|3218.97|3226.67|3218.97|3226.49|3218.79|26
1649521620000|2022-04-09 16:27:00|3226.87|3219.17|3226.79|3219.09|3226.91|3219.21|3226.79|3219.09|28
1649521630000|2022-04-09 16:27:10|3226.69|3218.99|3227.15|3219.45|3227.21|3219.51|3226.32|3218.62|34
1649521640000|2022-04-09 16:27:20|3227.17|3219.47|3227.02|3219.32|3227.35|3219.65|3226.97|3219.27|32
1649521650000|2022-04-09 16:27:30|3227.24|3219.54|3227.46|3219.76|3227.54|3219.84|3227.09|3219.39|33
1649521660000|2022-04-09 16:27:40|3227.42|3219.72|3228.14|3220.44|3228.15|3220.45|3227.42|3219.72|24
1649521670000|2022-04-09 16:27:50|3228.13|3220.43|3227.97|3220.27|3228.13|3220.43|3227.96|3220.26|26
1649521680000|2022-04-09 16:28:00|3228.02|3220.32|3226.96|3219.26|3228.09|3220.39|3226.96|3219.26|32
1649521690000|2022-04-09 16:28:10|3226.9|3219.2|3225.64|3217.94|3226.9|3219.2|3225.64|3217.94|32
1649521700000|2022-04-09 16:28:20|3225.45|3217.75|3225.2|3217.5|3225.45|3217.75|3225.05|3217.35|32
1649521710000|2022-04-09 16:28:30|3225.23|3217.53|3225.66|3217.96|3225.66|3217.96|3225.13|3217.43|29
1649521720000|2022-04-09 16:28:40|3225.64|3217.94|3225.92|3218.22|3226.38|3218.68|3225.53|3217.83|36
1649521730000|2022-04-09 16:28:50|3225.9|3218.2|3226.19|3218.49|3226.26|3218.56|3225.9|3218.2|23
1649521740000|2022-04-09 16:29:00|3226.16|3218.46|3225.98|3218.28|3226.24|3218.54|3225.98|3218.28|25
1649521750000|2022-04-09 16:29:10|3226.02|3218.32|3225.81|3218.11|3226.02|3218.32|3225.59|3217.89|32
1649521760000|2022-04-09 16:29:20|3225.7|3218|3226.22|3218.52|3226.35|3218.65|3225.7|3218|32
1649521770000|2022-04-09 16:29:30|3226.24|3218.54|3226.05|3218.35|3226.28|3218.58|3226.05|3218.35|29
1649521780000|2022-04-09 16:29:40|3225.98|3218.28|3225.98|3218.28|3226.04|3218.34|3225.79|3218.09|31
1649521790000|2022-04-09 16:29:50|3225.99|3218.29|3226.13|3218.43|3226.13|3218.43|3225.96|3218.26|26
1649521800000|2022-04-09 16:30:00|3226.12|3218.42|3226.27|3218.57|3226.29|3218.59|3226.12|3218.42|17
1649521810000|2022-04-09 16:30:10|3226.29|3218.59|3226.62|3218.92|3226.62|3218.92|3226.29|3218.59|24
1649521820000|2022-04-09 16:30:20|3226.55|3218.85|3226.52|3218.82|3226.62|3218.92|3226.46|3218.76|27
1649521830000|2022-04-09 16:30:30|3226.58|3218.88|3226.53|3218.83|3226.6|3218.9|3226.46|3218.76|32
1649521840000|2022-04-09 16:30:40|3226.57|3218.87|3227.51|3219.81|3227.51|3219.81|3226.46|3218.76|33
1649521850000|2022-04-09 16:30:50|3227.52|3219.82|3228.03|3220.33|3228.09|3220.39|3227.32|3219.62|30
1649521860000|2022-04-09 16:31:00|3228|3220.3|3228.36|3220.66|3228.36|3220.66|3227.97|3220.27|23
1649521870000|2022-04-09 16:31:10|3228.33|3220.63|3228.03|3220.33|3228.36|3220.66|3227.73|3220.03|31
1649521880000|2022-04-09 16:31:20|3228.05|3220.35|3228.2|3220.5|3228.24|3220.54|3228.02|3220.32|29
1649521890000|2022-04-09 16:31:30|3228.22|3220.52|3228.44|3220.74|3228.8|3221.1|3228.21|3220.51|25
1649521900000|2022-04-09 16:31:40|3228.49|3220.79|3228.73|3221.03|3228.93|3221.23|3228.44|3220.74|20
1649521910000|2022-04-09 16:31:50|3228.76|3221.06|3228.88|3221.18|3228.95|3221.25|3228.73|3221.03|26
1649521920000|2022-04-09 16:32:00|3228.77|3221.07|3228.7|3221|3228.88|3221.18|3228.63|3220.93|21
1649521930000|2022-04-09 16:32:10|3228.76|3221.06|3228.89|3221.19|3228.89|3221.19|3228.64|3220.94|21
1649521940000|2022-04-09 16:32:20|3228.77|3221.07|3228.95|3221.25|3229.02|3221.32|3228.77|3221.07|20
1649521950000|2022-04-09 16:32:30|3229.03|3221.33|3229.11|3221.41|3229.12|3221.42|3228.95|3221.25|29
1649521960000|2022-04-09 16:32:40|3229.12|3221.42|3229.18|3221.48|3229.18|3221.48|3229.1|3221.4|12
1649521970000|2022-04-09 16:32:50|3229.17|3221.47|3229.42|3221.72|3229.56|3221.86|3229.15|3221.45|20
1649521980000|2022-04-09 16:33:00|3229.43|3221.73|3229.17|3221.47|3229.43|3221.73|3228.86|3221.16|18
1649521990000|2022-04-09 16:33:10|3229.16|3221.46|3229.18|3221.48|3229.24|3221.54|3229.16|3221.46|12
1649522000000|2022-04-09 16:33:20|3229.21|3221.51|3229.26|3221.56|3229.27|3221.57|3229.21|3221.51|12
1649522010000|2022-04-09 16:33:30|3229.27|3221.57|3230.02|3222.32|3230.06|3222.36|3229.23|3221.53|15
1649522020000|2022-04-09 16:33:40|3230.08|3222.38|3229.92|3222.22|3230.17|3222.47|3229.79|3222.09|19
1649522030000|2022-04-09 16:33:50|3229.79|3222.09|3230.03|3222.33|3230.03|3222.33|3229.65|3221.95|23
1649522040000|2022-04-09 16:34:00|3230.04|3222.34|3229.91|3222.21|3230.05|3222.35|3229.75|3222.05|7
1649522050000|2022-04-09 16:34:10|3229.97|3222.27|3230.88|3223.18|3231.01|3223.31|3229.73|3222.03|27
1649522060000|2022-04-09 16:34:20|3230.92|3223.22|3230.64|3222.94|3230.92|3223.22|3230.64|3222.94|27
1649522070000|2022-04-09 16:34:30|3230.59|3222.89|3229.59|3221.89|3230.64|3222.94|3229.59|3221.89|28
1649522080000|2022-04-09 16:34:40|3229.6|3221.9|3229.35|3221.65|3229.6|3221.9|3229.34|3221.64|26
1649522090000|2022-04-09 16:34:50|3229.34|3221.64|3228.9|3221.2|3229.41|3221.71|3228.63|3220.93|33
1649522100000|2022-04-09 16:35:00|3228.96|3221.26|3229.31|3221.61|3229.43|3221.73|3228.96|3221.26|32
1649522110000|2022-04-09 16:35:10|3229.38|3221.68|3228.93|3221.23|3229.4|3221.7|3228.92|3221.22|25
1649522120000|2022-04-09 16:35:20|3228.89|3221.19|3228.63|3220.93|3228.9|3221.2|3228.58|3220.88|20
1649522130000|2022-04-09 16:35:30|3228.61|3220.91|3228.76|3221.06|3228.78|3221.08|3228.58|3220.88|25
1649522140000|2022-04-09 16:35:40|3228.79|3221.09|3228.59|3220.89|3228.81|3221.11|3228.55|3220.85|21
1649522150000|2022-04-09 16:35:50|3228.55|3220.85|3228.45|3220.75|3228.59|3220.89|3228.43|3220.73|23
1649522160000|2022-04-09 16:36:00|3228.44|3220.74|3227|3219.3|3228.44|3220.74|3227|3219.3|28
1649522170000|2022-04-09 16:36:10|3226.9|3219.2|3226.06|3218.36|3227.14|3219.44|3226.06|3218.36|27
1649522180000|2022-04-09 16:36:20|3225.72|3218.02|3225.29|3217.59|3225.72|3218.02|3225.29|3217.59|21
1649522190000|2022-04-09 16:36:30|3225.37|3217.67|3226.37|3218.67|3226.49|3218.79|3225.36|3217.66|29
1649522200000|2022-04-09 16:36:40|3226.33|3218.63|3225.62|3217.92|3226.44|3218.74|3225.62|3217.92|22
1649522210000|2022-04-09 16:36:50|3225.6|3217.9|3225.48|3217.78|3225.65|3217.95|3225.48|3217.78|21
1649522220000|2022-04-09 16:37:00|3225.49|3217.79|3224.48|3216.78|3225.49|3217.79|3224.38|3216.68|27
1649522230000|2022-04-09 16:37:10|3224.42|3216.72|3224.47|3216.77|3224.47|3216.77|3224.35|3216.65|20
1649522240000|2022-04-09 16:37:20|3224.58|3216.88|3224.98|3217.28|3225.13|3217.43|3224.58|3216.88|25
1649522250000|2022-04-09 16:37:30|3225.03|3217.33|3224.9|3217.2|3225.03|3217.33|3224.89|3217.19|18
1649522260000|2022-04-09 16:37:40|3224.91|3217.21|3225.48|3217.78|3225.48|3217.78|3224.91|3217.21|28
1649522270000|2022-04-09 16:37:50|3225.49|3217.79|3224.99|3217.29|3225.49|3217.79|3224.83|3217.13|24
1649522280000|2022-04-09 16:38:00|3224.97|3217.27|3224.91|3217.21|3224.97|3217.27|3224.88|3217.18|13
1649522290000|2022-04-09 16:38:10|3224.9|3217.2|3224.95|3217.25|3224.95|3217.25|3224.85|3217.15|29
1649522300000|2022-04-09 16:38:20|3224.97|3217.27|3224.95|3217.25|3225.01|3217.31|3224.83|3217.13|21
1649522310000|2022-04-09 16:38:30|3224.99|3217.29|3224.91|3217.21|3224.99|3217.29|3224.55|3216.85|27
1649522320000|2022-04-09 16:38:40|3224.92|3217.22|3224.89|3217.19|3225.01|3217.31|3224.85|3217.15|20
1649522330000|2022-04-09 16:38:50|3224.87|3217.17|3224.59|3216.89|3224.91|3217.21|3224.53|3216.83|28
1649522340000|2022-04-09 16:39:00|3224.6|3216.9|3224.31|3216.61|3224.62|3216.92|3224.31|3216.61|24
1649522350000|2022-04-09 16:39:10|3224.36|3216.66|3224.78|3217.08|3224.91|3217.21|3224.31|3216.61|20
1649522360000|2022-04-09 16:39:20|3224.86|3217.16|3224.69|3216.99|3224.88|3217.18|3224.69|3216.99|19
1649522370000|2022-04-09 16:39:30|3224.75|3217.05|3224.62|3216.92|3224.83|3217.13|3224.6|3216.9|28
1649522380000|2022-04-09 16:39:40|3224.61|3216.91|3224.64|3216.94|3224.71|3217.01|3224.59|3216.89|28
1649522390000|2022-04-09 16:39:50|3224.74|3217.04|3224.72|3217.02|3224.74|3217.04|3224.7|3217|9
1649522400000|2022-04-09 16:40:00|3224.75|3217.05|3224.84|3217.14|3224.84|3217.14|3224.73|3217.03|24
1649522410000|2022-04-09 16:40:10|3224.79|3217.09|3224.93|3217.23|3224.94|3217.24|3224.75|3217.05|27
1649522420000|2022-04-09 16:40:20|3224.94|3217.24|3224.84|3217.14|3224.95|3217.25|3224.8|3217.1|18
1649522430000|2022-04-09 16:40:30|3224.9|3217.2|3225.72|3218.02|3225.8|3218.1|3224.8|3217.1|29
1649522440000|2022-04-09 16:40:40|3225.73|3218.03|3226.07|3218.37|3226.12|3218.42|3225.73|3218.03|31
1649522450000|2022-04-09 16:40:50|3226.09|3218.39|3226.18|3218.48|3226.43|3218.73|3226.06|3218.36|26
1649522460000|2022-04-09 16:41:00|3226.14|3218.44|3226.37|3218.67|3226.37|3218.67|3226.12|3218.42|11
1649522470000|2022-04-09 16:41:10|3226.38|3218.68|3226.34|3218.64|3226.69|3218.99|3226.29|3218.59|33
1649522480000|2022-04-09 16:41:20|3226.36|3218.66|3226.36|3218.66|3226.47|3218.77|3226.32|3218.62|22
1649522490000|2022-04-09 16:41:30|3226.34|3218.64|3226.45|3218.75|3226.48|3218.78|3226.34|3218.64|15
1649522500000|2022-04-09 16:41:40|3226.46|3218.76|3226.35|3218.65|3226.48|3218.78|3226.28|3218.58|25
1649522510000|2022-04-09 16:41:50|3226.34|3218.64|3225.66|3217.96|3226.35|3218.65|3225.48|3217.78|21
1649522520000|2022-04-09 16:42:00|3225.69|3217.99|3227.18|3219.48|3227.18|3219.48|3225.69|3217.99|26
1649522530000|2022-04-09 16:42:10|3227.2|3219.5|3227.03|3219.33|3227.2|3219.5|3227.02|3219.32|9
1649522540000|2022-04-09 16:42:20|3227.05|3219.35|3227.12|3219.42|3227.17|3219.47|3227|3219.3|28
1649522550000|2022-04-09 16:42:30|3227.1|3219.4|3227.23|3219.53|3227.31|3219.61|3226.76|3219.06|29
1649522560000|2022-04-09 16:42:40|3227.22|3219.52|3227.12|3219.42|3227.22|3219.52|3227|3219.3|21
1649522570000|2022-04-09 16:42:50|3227.13|3219.43|3227.13|3219.43|3227.15|3219.45|3227.1|3219.4|15
1649522580000|2022-04-09 16:43:00|3227.14|3219.44|3227.13|3219.43|3227.16|3219.46|3227.12|3219.42|15
1649522590000|2022-04-09 16:43:10|3227.09|3219.39|3226.66|3218.96|3227.14|3219.44|3226.64|3218.94|19
1649522600000|2022-04-09 16:43:20|3226.69|3218.99|3226.72|3219.02|3226.81|3219.11|3226.69|3218.99|25
1649522610000|2022-04-09 16:43:30|3226.71|3219.01|3226.73|3219.03|3226.79|3219.09|3226.7|3219|31
1649522620000|2022-04-09 16:43:40|3226.72|3219.02|3226.72|3219.02|3226.77|3219.07|3226.68|3218.98|14
1649522630000|2022-04-09 16:43:50|3226.71|3219.01|3226.96|3219.26|3226.97|3219.27|3226.71|3219.01|14
1649522640000|2022-04-09 16:44:00|3226.97|3219.27|3227.2|3219.5|3227.28|3219.58|3226.97|3219.27|24
1649522650000|2022-04-09 16:44:10|3227.19|3219.49|3227.03|3219.33|3227.24|3219.54|3226.88|3219.18|18
1649522660000|2022-04-09 16:44:20|3227.04|3219.34|3227.03|3219.33|3227.06|3219.36|3226.89|3219.19|22
1649522670000|2022-04-09 16:44:30|3227.06|3219.36|3226.86|3219.16|3227.06|3219.36|3226.86|3219.16|17
1649522680000|2022-04-09 16:44:40|3226.91|3219.21|3227.31|3219.61|3227.32|3219.62|3226.91|3219.21|23
1649522690000|2022-04-09 16:44:50|3227.32|3219.62|3227.72|3220.02|3227.73|3220.03|3227.29|3219.59|23
1649522700000|2022-04-09 16:45:00|3227.7|3220|3227.79|3220.09|3227.9|3220.2|3227.69|3219.99|24
1649522710000|2022-04-09 16:45:10|3227.81|3220.11|3227.39|3219.69|3227.81|3220.11|3227.36|3219.66|23
1649522720000|2022-04-09 16:45:20|3227.42|3219.72|3227.4|3219.7|3227.44|3219.74|3227.38|3219.68|15
1649522730000|2022-04-09 16:45:30|3227.39|3219.69|3227.65|3219.95|3227.65|3219.95|3227.39|3219.69|17
1649522740000|2022-04-09 16:45:40|3227.64|3219.94|3227.72|3220.02|3227.72|3220.02|3227.63|3219.93|28
1649522750000|2022-04-09 16:45:50|3227.76|3220.06|3228.07|3220.37|3228.07|3220.37|3227.75|3220.05|29
1649522760000|2022-04-09 16:46:00|3228|3220.3|3227.98|3220.28|3228.04|3220.34|3227.89|3220.19|27
1649522770000|2022-04-09 16:46:10|3227.99|3220.29|3227.89|3220.19|3228|3220.3|3227.79|3220.09|23
1649522780000|2022-04-09 16:46:20|3227.87|3220.17|3227.81|3220.11|3227.89|3220.19|3227.75|3220.05|29
1649522790000|2022-04-09 16:46:30|3227.77|3220.07|3227.85|3220.15|3227.98|3220.28|3227.74|3220.04|26
1649522800000|2022-04-09 16:46:40|3227.86|3220.16|3227.81|3220.11|3227.99|3220.29|3227.8|3220.1|21
1649522810000|2022-04-09 16:46:50|3227.82|3220.12|3227.91|3220.21|3227.93|3220.23|3227.8|3220.1|11
1649522820000|2022-04-09 16:47:00|3227.83|3220.13|3228.21|3220.51|3228.21|3220.51|3227.8|3220.1|31
1649522830000|2022-04-09 16:47:10|3228.23|3220.53|3227.81|3220.11|3228.24|3220.54|3227.79|3220.09|32
1649522840000|2022-04-09 16:47:20|3227.89|3220.19|3227.8|3220.1|3228|3220.3|3227.69|3219.99|32
1649522850000|2022-04-09 16:47:30|3227.77|3220.07|3227.7|3220|3227.86|3220.16|3227.66|3219.96|20
1649522860000|2022-04-09 16:47:40|3227.75|3220.05|3227.57|3219.87|3227.75|3220.05|3227.55|3219.85|30
1649522870000|2022-04-09 16:47:50|3227.62|3219.92|3227.85|3220.15|3227.85|3220.15|3227.57|3219.87|19
1649522880000|2022-04-09 16:48:00|3227.88|3220.18|3227.59|3219.89|3227.88|3220.18|3227.57|3219.87|28
1649522890000|2022-04-09 16:48:10|3227.58|3219.88|3227.57|3219.87|3227.68|3219.98|3227.57|3219.87|23
1649522900000|2022-04-09 16:48:20|3227.61|3219.91|3228.08|3220.38|3228.17|3220.47|3227.57|3219.87|26
1649522910000|2022-04-09 16:48:30|3228.13|3220.43|3228.01|3220.31|3228.13|3220.43|3228.01|3220.31|25
1649522920000|2022-04-09 16:48:40|3228.07|3220.37|3227.99|3220.29|3228.24|3220.54|3227.99|3220.29|22
1649522930000|2022-04-09 16:48:50|3228|3220.3|3228.07|3220.37|3228.13|3220.43|3228|3220.3|20
1649522940000|2022-04-09 16:49:00|3228.06|3220.36|3227.93|3220.23|3228.06|3220.36|3227.74|3220.04|21
1649522950000|2022-04-09 16:49:10|3228.04|3220.34|3228.07|3220.37|3228.1|3220.4|3227.89|3220.19|21
1649522960000|2022-04-09 16:49:20|3228.09|3220.39|3227.9|3220.2|3228.09|3220.39|3227.9|3220.2|17
1649522970000|2022-04-09 16:49:30|3227.92|3220.22|3227.9|3220.2|3228.01|3220.31|3227.88|3220.18|17
1649522980000|2022-04-09 16:49:40|3227.94|3220.24|3227.92|3220.22|3227.95|3220.25|3227.87|3220.17|15
1649522990000|2022-04-09 16:49:50|3227.99|3220.29|3228.03|3220.33|3228.04|3220.34|3227.9|3220.2|27
1649523000000|2022-04-09 16:50:00|3228.01|3220.31|3227.83|3220.13|3228.04|3220.34|3227.78|3220.08|30
1649523010000|2022-04-09 16:50:10|3227.82|3220.12|3228.01|3220.31|3228.02|3220.32|3227.77|3220.07|22
1649523020000|2022-04-09 16:50:20|3228.02|3220.32|3228.05|3220.35|3228.06|3220.36|3227.99|3220.29|16
1649523030000|2022-04-09 16:50:30|3228.04|3220.34|3227.95|3220.25|3228.04|3220.34|3227.91|3220.21|27
1649523040000|2022-04-09 16:50:40|3227.96|3220.26|3228.06|3220.36|3228.11|3220.41|3227.96|3220.26|29
1649523050000|2022-04-09 16:50:50|3228.05|3220.35|3230.31|3222.61|3230.49|3222.79|3228.05|3220.35|29
1649523060000|2022-04-09 16:51:00|3230.25|3222.55|3230.9|3223.2|3231.01|3223.31|3230.17|3222.47|30
1649523070000|2022-04-09 16:51:10|3230.8|3223.1|3230.58|3222.88|3230.9|3223.2|3230.47|3222.77|38
1649523080000|2022-04-09 16:51:20|3230.55|3222.85|3230.55|3222.85|3230.59|3222.89|3230.46|3222.76|31
1649523090000|2022-04-09 16:51:30|3230.51|3222.81|3230.81|3223.11|3230.81|3223.11|3230.5|3222.8|24
1649523100000|2022-04-09 16:51:40|3230.8|3223.1|3230.49|3222.79|3230.8|3223.1|3230.46|3222.76|31
1649523110000|2022-04-09 16:51:50|3230.51|3222.81|3230.53|3222.83|3230.95|3223.25|3230.49|3222.79|26
1649523120000|2022-04-09 16:52:00|3230.52|3222.82|3230.48|3222.78|3230.75|3223.05|3230.4|3222.7|27
1649523130000|2022-04-09 16:52:10|3230.42|3222.72|3229.02|3221.32|3230.59|3222.89|3229.02|3221.32|29
1649523140000|2022-04-09 16:52:20|3229.07|3221.37|3229.73|3222.03|3229.86|3222.16|3228.98|3221.28|22
1649523150000|2022-04-09 16:52:30|3229.75|3222.05|3229.61|3221.91|3229.78|3222.08|3229.61|3221.91|18
1649523160000|2022-04-09 16:52:40|3229.63|3221.93|3229.29|3221.59|3229.73|3222.03|3229.29|3221.59|22
1649523170000|2022-04-09 16:52:50|3229.28|3221.58|3229.21|3221.51|3229.59|3221.89|3229.19|3221.49|26
1649523180000|2022-04-09 16:53:00|3229.19|3221.49|3229.47|3221.77|3229.91|3222.21|3229.18|3221.48|30
1649523190000|2022-04-09 16:53:10|3229.48|3221.78|3229.41|3221.71|3229.59|3221.89|3229.35|3221.65|25
1649523200000|2022-04-09 16:53:20|3229.42|3221.72|3229.17|3221.47|3229.42|3221.72|3229.16|3221.46|19
1649523210000|2022-04-09 16:53:30|3229.15|3221.45|3229.17|3221.47|3229.39|3221.69|3229.14|3221.44|25
1649523220000|2022-04-09 16:53:40|3229.2|3221.5|3228.65|3220.95|3229.8|3222.1|3228.59|3220.89|33
1649523230000|2022-04-09 16:53:50|3228.58|3220.88|3228.45|3220.75|3228.74|3221.04|3228.4|3220.7|30
1649523240000|2022-04-09 16:54:00|3228.41|3220.71|3228.25|3220.55|3228.51|3220.81|3228.23|3220.53|22
1649523250000|2022-04-09 16:54:10|3228.3|3220.6|3227.54|3219.84|3228.32|3220.62|3227.46|3219.76|30
1649523260000|2022-04-09 16:54:20|3227.56|3219.86|3228.17|3220.47|3228.19|3220.49|3227.55|3219.85|29
1649523270000|2022-04-09 16:54:30|3228.14|3220.44|3228.58|3220.88|3228.71|3221.01|3228.08|3220.38|23
1649523280000|2022-04-09 16:54:40|3228.6|3220.9|3228.61|3220.91|3228.62|3220.92|3228.4|3220.7|24
1649523290000|2022-04-09 16:54:50|3228.63|3220.93|3227.9|3220.2|3228.63|3220.93|3227.9|3220.2|32
1649523300000|2022-04-09 16:55:00|3228.01|3220.31|3227.78|3220.08|3228.01|3220.31|3227.71|3220.01|36
1649523310000|2022-04-09 16:55:10|3227.74|3220.04|3227.71|3220.01|3227.81|3220.11|3227.68|3219.98|24
1649523320000|2022-04-09 16:55:20|3227.7|3220|3227.8|3220.1|3227.8|3220.1|3227.68|3219.98|28
1649523330000|2022-04-09 16:55:30|3227.79|3220.09|3226.66|3218.96|3227.81|3220.11|3226.64|3218.94|23
1649523340000|2022-04-09 16:55:40|3226.67|3218.97|3226.49|3218.79|3226.68|3218.98|3226.49|3218.79|16
1649523350000|2022-04-09 16:55:50|3226.54|3218.84|3226.6|3218.9|3226.67|3218.97|3226.49|3218.79|19
1649523360000|2022-04-09 16:56:00|3226.59|3218.89|3226.44|3218.74|3226.72|3219.02|3226.36|3218.66|28
1649523370000|2022-04-09 16:56:10|3226.42|3218.72|3226.47|3218.77|3226.47|3218.77|3226.32|3218.62|20
1649523380000|2022-04-09 16:56:20|3226.49|3218.79|3226.75|3219.05|3227.01|3219.31|3226.49|3218.79|27
1649523390000|2022-04-09 16:56:30|3226.74|3219.04|3226.16|3218.46|3226.77|3219.07|3226.16|3218.46|26
1649523400000|2022-04-09 16:56:40|3226.19|3218.49|3225.7|3218|3226.2|3218.5|3225.69|3217.99|27
1649523410000|2022-04-09 16:56:50|3225.69|3217.99|3225.41|3217.71|3225.69|3217.99|3224.46|3216.76|29
1649523420000|2022-04-09 16:57:00|3225.33|3217.63|3225.08|3217.38|3225.35|3217.65|3225.07|3217.37|22
1649523430000|2022-04-09 16:57:10|3225.13|3217.43|3225.04|3217.34|3225.16|3217.46|3224.93|3217.23|24
1649523440000|2022-04-09 16:57:20|3225|3217.3|3224.94|3217.24|3225|3217.3|3224.86|3217.16|17
1649523450000|2022-04-09 16:57:30|3224.95|3217.25|3224.8|3217.1|3224.95|3217.25|3224.8|3217.1|18
1649523460000|2022-04-09 16:57:40|3224.81|3217.11|3224|3216.3|3224.81|3217.11|3223.49|3215.79|31
1649523470000|2022-04-09 16:57:50|3223.96|3216.26|3223.84|3216.14|3223.99|3216.29|3223.79|3216.09|26
1649523480000|2022-04-09 16:58:00|3223.81|3216.11|3223.79|3216.09|3223.84|3216.14|3223.79|3216.09|24
1649523490000|2022-04-09 16:58:10|3223.77|3216.07|3223.77|3216.07|3223.8|3216.1|3223.72|3216.02|22
1649523500000|2022-04-09 16:58:20|3223.76|3216.06|3223.73|3216.03|3223.82|3216.12|3223.73|3216.03|19
1649523510000|2022-04-09 16:58:30|3223.75|3216.05|3223.12|3215.42|3223.81|3216.11|3223.1|3215.4|19
1649523520000|2022-04-09 16:58:40|3223.15|3215.45|3222.71|3215.01|3223.16|3215.46|3222.69|3214.99|30
1649523530000|2022-04-09 16:58:50|3222.72|3215.02|3222.75|3215.05|3222.82|3215.12|3222.71|3215.01|20
1649523540000|2022-04-09 16:59:00|3222.69|3214.99|3223.1|3215.4|3223.5|3215.8|3222.69|3214.99|29
1649523550000|2022-04-09 16:59:10|3223.11|3215.41|3224.11|3216.41|3224.12|3216.42|3223.11|3215.41|18
1649523560000|2022-04-09 16:59:20|3224.15|3216.45|3224.64|3216.94|3224.75|3217.05|3224.15|3216.45|22
1649523570000|2022-04-09 16:59:30|3224.6|3216.9|3224.64|3216.94|3224.76|3217.06|3224.54|3216.84|22
1649523580000|2022-04-09 16:59:40|3224.76|3217.06|3224.76|3217.06|3224.8|3217.1|3224.73|3217.03|15
1649523590000|2022-04-09 16:59:50|3224.72|3217.02|3224.8|3217.1|3224.82|3217.12|3224.71|3217.01|19
1649523600000|2022-04-09 17:00:00|3224.79|3217.09|3224.93|3217.23|3224.97|3217.27|3224.76|3217.06|34
1649523610000|2022-04-09 17:00:10|3224.9|3217.2|3224.18|3216.48|3224.91|3217.21|3224.18|3216.48|35
1649523620000|2022-04-09 17:00:20|3224.11|3216.41|3223.08|3215.38|3224.11|3216.41|3223.08|3215.38|28
1649523630000|2022-04-09 17:00:30|3222.88|3215.18|3222.57|3214.87|3222.88|3215.18|3222.57|3214.87|22
1649523640000|2022-04-09 17:00:40|3222.59|3214.89|3222.49|3214.79|3222.59|3214.89|3222.4|3214.7|26
1649523650000|2022-04-09 17:00:50|3222.48|3214.78|3222.49|3214.79|3222.52|3214.82|3222.4|3214.7|26
1649523660000|2022-04-09 17:01:00|3222.52|3214.82|3222.34|3214.64|3222.57|3214.87|3221.46|3213.76|23
1649523670000|2022-04-09 17:01:10|3222.36|3214.66|3222.67|3214.97|3222.83|3215.13|3222.36|3214.66|29
1649523680000|2022-04-09 17:01:20|3222.69|3214.99|3223.03|3215.33|3223.03|3215.33|3222.67|3214.97|25
1649523690000|2022-04-09 17:01:30|3223.11|3215.41|3223.16|3215.46|3223.16|3215.46|3223.04|3215.34|20
1649523700000|2022-04-09 17:01:40|3223.18|3215.48|3222.89|3215.19|3223.18|3215.48|3222.89|3215.19|29
1649523710000|2022-04-09 17:01:50|3222.88|3215.18|3222.82|3215.12|3222.98|3215.28|3222.82|3215.12|19
1649523720000|2022-04-09 17:02:00|3222.81|3215.11|3222.42|3214.72|3222.9|3215.2|3222.42|3214.72|30
1649523730000|2022-04-09 17:02:10|3222.43|3214.73|3222.71|3215.01|3222.71|3215.01|3222.43|3214.73|28
1649523740000|2022-04-09 17:02:20|3222.7|3215|3222.84|3215.14|3222.85|3215.15|3222.7|3215|11
1649523750000|2022-04-09 17:02:30|3222.85|3215.15|3223.02|3215.32|3223.08|3215.38|3222.83|3215.13|25
1649523760000|2022-04-09 17:02:40|3223.09|3215.39|3223|3215.3|3223.12|3215.42|3223|3215.3|24
1649523770000|2022-04-09 17:02:50|3223.04|3215.34|3224.34|3216.64|3224.38|3216.68|3223.04|3215.34|34
1649523780000|2022-04-09 17:03:00|3224.31|3216.61|3224.85|3217.15|3224.89|3217.19|3224.24|3216.54|33
1649523790000|2022-04-09 17:03:10|3224.89|3217.19|3224.97|3217.27|3225.08|3217.38|3224.85|3217.15|24
1649523800000|2022-04-09 17:03:20|3224.93|3217.23|3224.95|3217.25|3225|3217.3|3224.93|3217.23|29
1649523810000|2022-04-09 17:03:30|3225.02|3217.32|3224.95|3217.25|3225.02|3217.32|3224.92|3217.22|28
1649523820000|2022-04-09 17:03:40|3224.98|3217.28|3224.97|3217.27|3225.01|3217.31|3224.93|3217.23|26
1649523830000|2022-04-09 17:03:50|3224.98|3217.28|3224.98|3217.28|3225.43|3217.73|3224.94|3217.24|33
1649523840000|2022-04-09 17:04:00|3224.91|3217.21|3224.99|3217.29|3224.99|3217.29|3224.91|3217.21|5
1649523850000|2022-04-09 17:04:10|3225|3217.3|3225.07|3217.37|3225.09|3217.39|3224.99|3217.29|31
1649523860000|2022-04-09 17:04:20|3225.06|3217.36|3225.03|3217.33|3225.09|3217.39|3224.97|3217.27|25
1649523870000|2022-04-09 17:04:30|3225.01|3217.31|3225.06|3217.36|3225.06|3217.36|3224.99|3217.29|21
1649523880000|2022-04-09 17:04:40|3225.07|3217.37|3225.08|3217.38|3225.08|3217.38|3225|3217.3|26
1649523890000|2022-04-09 17:04:50|3225.07|3217.37|3224.85|3217.15|3225.07|3217.37|3224.85|3217.15|19
1649523900000|2022-04-09 17:05:00|3224.9|3217.2|3224.87|3217.17|3224.9|3217.2|3224.61|3216.91|17
1649523910000|2022-04-09 17:05:10|3224.8|3217.1|3224.72|3217.02|3224.87|3217.17|3224.72|3217.02|15
1649523920000|2022-04-09 17:05:20|3224.73|3217.03|3224.75|3217.05|3224.77|3217.07|3224.64|3216.94|22
1649523930000|2022-04-09 17:05:30|3224.72|3217.02|3224.56|3216.86|3224.72|3217.02|3224.52|3216.82|18
1649523940000|2022-04-09 17:05:40|3224.61|3216.91|3224.46|3216.76|3224.62|3216.92|3224.39|3216.69|30
1649523950000|2022-04-09 17:05:50|3224.42|3216.72|3224.39|3216.69|3224.48|3216.78|3224.38|3216.68|18
1649523960000|2022-04-09 17:06:00|3224.4|3216.7|3224.91|3217.21|3224.94|3217.24|3224.38|3216.68|24
1649523970000|2022-04-09 17:06:10|3224.9|3217.2|3225|3217.3|3225.01|3217.31|3224.9|3217.2|16
1649523980000|2022-04-09 17:06:20|3224.99|3217.29|3224.96|3217.26|3225.08|3217.38|3224.92|3217.22|25
1649523990000|2022-04-09 17:06:30|3224.97|3217.27|3225.07|3217.37|3225.07|3217.37|3224.97|3217.27|17
1649524000000|2022-04-09 17:06:40|3225.06|3217.36|3224.96|3217.26|3225.06|3217.36|3224.89|3217.19|21
1649524010000|2022-04-09 17:06:50|3224.94|3217.24|3224.92|3217.22|3224.95|3217.25|3224.84|3217.14|14
1649524020000|2022-04-09 17:07:00|3224.93|3217.23|3224.72|3217.02|3224.95|3217.25|3224.72|3217.02|30
1649524030000|2022-04-09 17:07:10|3224.77|3217.07|3225.05|3217.35|3225.08|3217.38|3224.77|3217.07|20
1649524040000|2022-04-09 17:07:20|3225.03|3217.33|3225.04|3217.34|3225.05|3217.35|3224.98|3217.28|19
1649524050000|2022-04-09 17:07:30|3225.05|3217.35|3225.01|3217.31|3225.07|3217.37|3225.01|3217.31|12
1649524060000|2022-04-09 17:07:40|3225.02|3217.32|3225.1|3217.4|3225.12|3217.42|3224.97|3217.27|16
1649524070000|2022-04-09 17:07:50|3225.09|3217.39|3225.09|3217.39|3225.11|3217.41|3225.07|3217.37|16
1649524080000|2022-04-09 17:08:00|3225.1|3217.4|3225.08|3217.38|3225.11|3217.41|3225.08|3217.38|6
1649524090000|2022-04-09 17:08:10|3225.07|3217.37|3225.11|3217.41|3225.11|3217.41|3225.06|3217.36|16
1649524100000|2022-04-09 17:08:20|3225.1|3217.4|3225.4|3217.7|3225.43|3217.73|3225.08|3217.38|25
1649524110000|2022-04-09 17:08:30|3225.39|3217.69|3226.41|3218.71|3226.48|3218.78|3225.39|3217.69|31
1649524120000|2022-04-09 17:08:40|3226.43|3218.73|3226.89|3219.19|3226.89|3219.19|3226.42|3218.72|22
1649524130000|2022-04-09 17:08:50|3226.91|3219.21|3226.75|3219.05|3226.94|3219.24|3226.67|3218.97|28
1649524140000|2022-04-09 17:09:00|3226.73|3219.03|3226.78|3219.08|3226.81|3219.11|3226.68|3218.98|16
1649524150000|2022-04-09 17:09:10|3226.79|3219.09|3226.84|3219.14|3226.85|3219.15|3226.73|3219.03|23
1649524160000|2022-04-09 17:09:20|3226.83|3219.13|3226.8|3219.1|3226.92|3219.22|3226.75|3219.05|28
1649524170000|2022-04-09 17:09:30|3226.79|3219.09|3226.81|3219.11|3226.98|3219.28|3226.77|3219.07|19
1649524180000|2022-04-09 17:09:40|3226.8|3219.1|3226.87|3219.17|3226.87|3219.17|3226.75|3219.05|13
1649524190000|2022-04-09 17:09:50|3226.86|3219.16|3226.84|3219.14|3226.92|3219.22|3226.79|3219.09|24
1649524200000|2022-04-09 17:10:00|3226.83|3219.13|3226.86|3219.16|3226.92|3219.22|3226.8|3219.1|25
1649524210000|2022-04-09 17:10:10|3226.87|3219.17|3227.63|3219.93|3227.64|3219.94|3226.81|3219.11|30
1649524220000|2022-04-09 17:10:20|3227.66|3219.96|3228.07|3220.37|3228.09|3220.39|3227.66|3219.96|28
1649524230000|2022-04-09 17:10:30|3228.06|3220.36|3228.82|3221.12|3228.82|3221.12|3228.05|3220.35|33
1649524240000|2022-04-09 17:10:40|3228.85|3221.15|3230.22|3222.52|3230.28|3222.58|3228.85|3221.15|33
1649524250000|2022-04-09 17:10:50|3230.24|3222.54|3230.3|3222.6|3230.32|3222.62|3230.21|3222.51|24
1649524260000|2022-04-09 17:11:00|3230.32|3222.62|3230.51|3222.81|3230.51|3222.81|3230.31|3222.61|23
1649524270000|2022-04-09 17:11:10|3230.5|3222.8|3230.69|3222.99|3230.69|3222.99|3230.5|3222.8|20
1649524280000|2022-04-09 17:11:20|3230.66|3222.96|3231.07|3223.37|3231.07|3223.37|3230.64|3222.94|26
1649524290000|2022-04-09 17:11:30|3231.01|3223.31|3230.95|3223.25|3231.07|3223.37|3230.9|3223.2|22
1649524300000|2022-04-09 17:11:40|3230.92|3223.22|3230.96|3223.26|3230.97|3223.27|3230.89|3223.19|23
1649524310000|2022-04-09 17:11:50|3230.95|3223.25|3230.72|3223.02|3231.04|3223.34|3230.69|3222.99|24
1649524320000|2022-04-09 17:12:00|3230.78|3223.08|3230.92|3223.22|3230.98|3223.28|3230.75|3223.05|19
1649524330000|2022-04-09 17:12:10|3230.9|3223.2|3230.35|3222.65|3230.92|3223.22|3230.35|3222.65|22
1649524340000|2022-04-09 17:12:20|3230.31|3222.61|3230.83|3223.13|3230.87|3223.17|3230.22|3222.52|31
1649524350000|2022-04-09 17:12:30|3230.76|3223.06|3230.91|3223.21|3230.94|3223.24|3230.72|3223.02|24
1649524360000|2022-04-09 17:12:40|3230.9|3223.2|3230.95|3223.25|3230.95|3223.25|3230.86|3223.16|11
1649524370000|2022-04-09 17:12:50|3230.92|3223.22|3230.92|3223.22|3230.96|3223.26|3230.84|3223.14|25
1649524380000|2022-04-09 17:13:00|3230.88|3223.18|3230.85|3223.15|3230.93|3223.23|3230.83|3223.13|26
1649524390000|2022-04-09 17:13:10|3230.9|3223.2|3230.92|3223.22|3231.11|3223.41|3230.87|3223.17|25
1649524400000|2022-04-09 17:13:20|3230.96|3223.26|3230.99|3223.29|3230.99|3223.29|3230.91|3223.21|20
1649524410000|2022-04-09 17:13:30|3231|3223.3|3231.01|3223.31|3231.01|3223.31|3230.93|3223.23|21
1649524420000|2022-04-09 17:13:40|3231|3223.3|3231.03|3223.33|3231.05|3223.35|3230.93|3223.23|16
1649524430000|2022-04-09 17:13:50|3231.05|3223.35|3231.04|3223.34|3231.05|3223.35|3230.96|3223.26|13
1649524440000|2022-04-09 17:14:00|3231.02|3223.32|3230.85|3223.15|3231.05|3223.35|3230.83|3223.13|22
1649524450000|2022-04-09 17:14:10|3230.86|3223.16|3230.87|3223.17|3230.88|3223.18|3230.84|3223.14|8
1649524460000|2022-04-09 17:14:20|3230.84|3223.14|3230.84|3223.14|3230.87|3223.17|3230.84|3223.14|7
1649524470000|2022-04-09 17:14:30|3230.87|3223.17|3231.07|3223.37|3231.09|3223.39|3230.87|3223.17|9
1649524480000|2022-04-09 17:14:40|3231.06|3223.36|3231.14|3223.44|3231.14|3223.44|3231.06|3223.36|18
1649524490000|2022-04-09 17:14:50|3231.18|3223.48|3231.23|3223.53|3231.28|3223.58|3231.18|3223.48|17
1649524500000|2022-04-09 17:15:00|3231.26|3223.56|3231.62|3223.92|3231.68|3223.98|3231.26|3223.56|19
1649524510000|2022-04-09 17:15:10|3231.61|3223.91|3231.67|3223.97|3231.75|3224.05|3231.61|3223.91|30
1649524520000|2022-04-09 17:15:20|3231.74|3224.04|3231.73|3224.03|3231.75|3224.05|3231.64|3223.94|31
1649524530000|2022-04-09 17:15:30|3231.64|3223.94|3231.65|3223.95|3231.74|3224.04|3231.64|3223.94|31
1649524540000|2022-04-09 17:15:40|3231.72|3224.02|3231.72|3224.02|3231.8|3224.1|3231.68|3223.98|33
1649524550000|2022-04-09 17:15:50|3231.75|3224.05|3232.06|3224.36|3232.06|3224.36|3231.75|3224.05|29
1649524560000|2022-04-09 17:16:00|3232.03|3224.33|3232.05|3224.35|3232.07|3224.37|3232.02|3224.32|31
1649524570000|2022-04-09 17:16:10|3232.04|3224.34|3232.04|3224.34|3232.05|3224.35|3232.03|3224.33|11
1649524580000|2022-04-09 17:16:20|3232.02|3224.32|3232.06|3224.36|3232.1|3224.4|3232.02|3224.32|12
1649524590000|2022-04-09 17:16:30|3232.08|3224.38|3232.82|3225.12|3232.82|3225.12|3232.06|3224.36|15
1649524600000|2022-04-09 17:16:40|3232.8|3225.1|3232.79|3225.09|3232.89|3225.19|3232.76|3225.06|15
1649524610000|2022-04-09 17:16:50|3232.8|3225.1|3232.89|3225.19|3232.9|3225.2|3232.79|3225.09|13
1649524620000|2022-04-09 17:17:00|3232.81|3225.11|3232.75|3225.05|3232.81|3225.11|3232.74|3225.04|27
1649524630000|2022-04-09 17:17:10|3232.77|3225.07|3232.5|3224.8|3232.8|3225.1|3232.34|3224.64|16
1649524640000|2022-04-09 17:17:20|3232.51|3224.81|3232.51|3224.81|3232.52|3224.82|3232.43|3224.73|24
1649524650000|2022-04-09 17:17:30|3232.36|3224.66|3232.01|3224.31|3232.47|3224.77|3231.8|3224.1|25
1649524660000|2022-04-09 17:17:40|3232.06|3224.36|3232.05|3224.35|3232.07|3224.37|3232.01|3224.31|9
1649524670000|2022-04-09 17:17:50|3232.07|3224.37|3231.94|3224.24|3232.07|3224.37|3231.91|3224.21|19
1649524680000|2022-04-09 17:18:00|3231.92|3224.22|3231.91|3224.21|3231.92|3224.22|3231.9|3224.2|4
1649524690000|2022-04-09 17:18:10|3231.89|3224.19|3231.95|3224.25|3231.95|3224.25|3231.89|3224.19|7
1649524700000|2022-04-09 17:18:20|3231.94|3224.24|3231.88|3224.18|3231.95|3224.25|3231.88|3224.18|6
1649524710000|2022-04-09 17:18:30|3231.9|3224.2|3231.89|3224.19|3231.93|3224.23|3231.88|3224.18|13
1649524720000|2022-04-09 17:18:40|3231.93|3224.23|3231.88|3224.18|3231.93|3224.23|3231.82|3224.12|15
1649524730000|2022-04-09 17:18:50|3231.86|3224.16|3231.89|3224.19|3231.89|3224.19|3231.85|3224.15|11
1649524740000|2022-04-09 17:19:00|3231.88|3224.18|3231.85|3224.15|3231.88|3224.18|3231.81|3224.11|10
1649524750000|2022-04-09 17:19:10|3231.83|3224.13|3231.68|3223.98|3231.83|3224.13|3231.68|3223.98|7
1649524760000|2022-04-09 17:19:20|3231.59|3223.89|3231.69|3223.99|3231.69|3223.99|3231.54|3223.84|20
1649524770000|2022-04-09 17:19:30|3231.72|3224.02|3231.72|3224.02|3231.72|3224.02|3231.63|3223.93|13
1649524780000|2022-04-09 17:19:40|3231.69|3223.99|3231.93|3224.23|3231.94|3224.24|3231.67|3223.97|16
1649524790000|2022-04-09 17:19:50|3231.95|3224.25|3232.04|3224.34|3232.1|3224.4|3231.95|3224.25|11
1649524800000|2022-04-09 17:20:00|3232.09|3224.39|3232.47|3224.77|3232.47|3224.77|3232.09|3224.39|18
1649524810000|2022-04-09 17:20:10|3232.49|3224.79|3232.83|3225.13|3232.84|3225.14|3232.49|3224.79|20
1649524820000|2022-04-09 17:20:20|3232.85|3225.15|3232.83|3225.13|3232.86|3225.16|3232.81|3225.11|22
1649524830000|2022-04-09 17:20:30|3232.82|3225.12|3232.84|3225.14|3232.86|3225.16|3232.81|3225.11|15
1649524840000|2022-04-09 17:20:40|3232.82|3225.12|3233.15|3225.45|3233.38|3225.68|3232.81|3225.11|20
1649524850000|2022-04-09 17:20:50|3233.14|3225.44|3233.67|3225.97|3233.67|3225.97|3233.1|3225.4|29
1649524860000|2022-04-09 17:21:00|3233.64|3225.94|3234.52|3226.82|3234.52|3226.82|3233.64|3225.94|35
1649524870000|2022-04-09 17:21:10|3234.49|3226.79|3234.18|3226.48|3234.49|3226.79|3234.18|3226.48|27
1649524880000|2022-04-09 17:21:20|3234.12|3226.42|3234.02|3226.32|3234.12|3226.42|3233.99|3226.29|16
1649524890000|2022-04-09 17:21:30|3234.03|3226.33|3234.56|3226.86|3234.56|3226.86|3234.02|3226.32|18
1649524900000|2022-04-09 17:21:40|3234.58|3226.88|3234.57|3226.87|3234.61|3226.91|3234.54|3226.84|21
1649524910000|2022-04-09 17:21:50|3234.56|3226.86|3234.51|3226.81|3234.56|3226.86|3234.48|3226.78|12
1649524920000|2022-04-09 17:22:00|3234.53|3226.83|3234.54|3226.84|3234.59|3226.89|3234.5|3226.8|18
1649524930000|2022-04-09 17:22:10|3234.53|3226.83|3234.45|3226.75|3234.53|3226.83|3234.45|3226.75|13
1649524940000|2022-04-09 17:22:20|3234.47|3226.77|3234.43|3226.73|3234.5|3226.8|3234.39|3226.69|11
1649524950000|2022-04-09 17:22:30|3234.39|3226.69|3234.41|3226.71|3234.42|3226.72|3234.24|3226.54|24
1649524960000|2022-04-09 17:22:40|3234.38|3226.68|3234.5|3226.8|3234.56|3226.86|3234.37|3226.67|23
1649524970000|2022-04-09 17:22:50|3234.41|3226.71|3234.59|3226.89|3234.6|3226.9|3234.39|3226.69|18
1649524980000|2022-04-09 17:23:00|3234.6|3226.9|3234.63|3226.93|3234.67|3226.97|3234.56|3226.86|29
1649524990000|2022-04-09 17:23:10|3234.64|3226.94|3234.75|3227.05|3234.77|3227.07|3234.63|3226.93|23
1649525000000|2022-04-09 17:23:20|3234.77|3227.07|3234.76|3227.06|3234.81|3227.11|3234.72|3227.02|23
1649525010000|2022-04-09 17:23:30|3234.77|3227.07|3234.77|3227.07|3234.79|3227.09|3234.76|3227.06|15
1649525020000|2022-04-09 17:23:40|3234.79|3227.09|3234.77|3227.07|3234.79|3227.09|3234.75|3227.05|17
1649525030000|2022-04-09 17:23:50|3234.76|3227.06|3234.59|3226.89|3234.78|3227.08|3234.58|3226.88|21
1649525040000|2022-04-09 17:24:00|3234.61|3226.91|3234.7|3227|3234.71|3227.01|3234.59|3226.89|10
1649525050000|2022-04-09 17:24:10|3234.69|3226.99|3234.71|3227.01|3234.74|3227.04|3234.67|3226.97|17
1649525060000|2022-04-09 17:24:20|3234.72|3227.02|3234.7|3227|3234.72|3227.02|3234.7|3227|10
1649525070000|2022-04-09 17:24:30|3234.72|3227.02|3234.74|3227.04|3234.76|3227.06|3234.71|3227.01|16
1649525080000|2022-04-09 17:24:40|3234.76|3227.06|3234.71|3227.01|3234.78|3227.08|3234.7|3227|11
1649525090000|2022-04-09 17:24:50|3234.7|3227|3234.8|3227.1|3234.8|3227.1|3234.7|3227|26
1649525100000|2022-04-09 17:25:00|3234.79|3227.09|3234.66|3226.96|3234.8|3227.1|3234.61|3226.91|20
1649525110000|2022-04-09 17:25:10|3234.65|3226.95|3234.73|3227.03|3234.73|3227.03|3234.58|3226.88|19
1649525120000|2022-04-09 17:25:20|3234.74|3227.04|3234.7|3227|3234.76|3227.06|3234.61|3226.91|25
1649525130000|2022-04-09 17:25:30|3234.63|3226.93|3234.7|3227|3234.8|3227.1|3234.63|3226.93|24
1649525140000|2022-04-09 17:25:40|3234.77|3227.07|3234.73|3227.03|3234.82|3227.12|3234.72|3227.02|27
1649525150000|2022-04-09 17:25:50|3234.77|3227.07|3234.65|3226.95|3234.79|3227.09|3234.6|3226.9|28
1649525160000|2022-04-09 17:26:00|3234.63|3226.93|3234.63|3226.93|3234.67|3226.97|3234.61|3226.91|11
1649525170000|2022-04-09 17:26:10|3234.64|3226.94|3234.66|3226.96|3234.67|3226.97|3234.63|3226.93|18
1649525180000|2022-04-09 17:26:20|3234.65|3226.95|3234.65|3226.95|3234.68|3226.98|3234.64|3226.94|20
1649525190000|2022-04-09 17:26:30|3234.64|3226.94|3234.61|3226.91|3234.68|3226.98|3234.59|3226.89|24
1649525200000|2022-04-09 17:26:40|3234.7|3227|3234.66|3226.96|3234.7|3227|3234.59|3226.89|24
1649525210000|2022-04-09 17:26:50|3234.65|3226.95|3234.89|3227.19|3235.14|3227.44|3234.64|3226.94|27
1649525220000|2022-04-09 17:27:00|3234.86|3227.16|3234.84|3227.14|3234.91|3227.21|3234.78|3227.08|17
1649525230000|2022-04-09 17:27:10|3234.89|3227.19|3234.76|3227.06|3234.99|3227.29|3234.76|3227.06|16
1649525240000|2022-04-09 17:27:20|3234.75|3227.05|3234.79|3227.09|3234.93|3227.23|3234.75|3227.05|25
1649525250000|2022-04-09 17:27:30|3234.86|3227.16|3234.86|3227.16|3234.87|3227.17|3234.78|3227.08|24
1649525260000|2022-04-09 17:27:40|3234.98|3227.28|3234.77|3227.07|3234.98|3227.28|3234.77|3227.07|17
1649525270000|2022-04-09 17:27:50|3234.78|3227.08|3234.79|3227.09|3234.87|3227.17|3234.78|3227.08|18
1649525280000|2022-04-09 17:28:00|3234.78|3227.08|3234.87|3227.17|3234.87|3227.17|3234.77|3227.07|20
1649525290000|2022-04-09 17:28:10|3234.85|3227.15|3234.92|3227.22|3234.92|3227.22|3234.8|3227.1|11
1649525300000|2022-04-09 17:28:20|3234.87|3227.17|3234.8|3227.1|3234.92|3227.22|3234.78|3227.08|12
1649525310000|2022-04-09 17:28:30|3234.82|3227.12|3234.79|3227.09|3235|3227.3|3234.78|3227.08|15
1649525320000|2022-04-09 17:28:40|3234.8|3227.1|3234.77|3227.07|3234.82|3227.12|3234.77|3227.07|16
1649525330000|2022-04-09 17:28:50|3234.76|3227.06|3234.76|3227.06|3234.76|3227.06|3234.76|3227.06|1
1649525340000|2022-04-09 17:29:00|3234.78|3227.08|3234.77|3227.07|3234.8|3227.1|3234.67|3226.97|26
1649525350000|2022-04-09 17:29:10|3234.76|3227.06|3232.56|3224.86|3234.76|3227.06|3232.56|3224.86|25
1649525360000|2022-04-09 17:29:20|3232.54|3224.84|3232.56|3224.86|3232.61|3224.91|3232.54|3224.84|24
1649525370000|2022-04-09 17:29:30|3232.57|3224.87|3232.57|3224.87|3232.69|3224.99|3232.56|3224.86|22
1649525380000|2022-04-09 17:29:40|3232.61|3224.91|3232.63|3224.93|3232.69|3224.99|3232.57|3224.87|22
1649525390000|2022-04-09 17:29:50|3232.65|3224.95|3232.66|3224.96|3232.73|3225.03|3232.57|3224.87|31
1649525400000|2022-04-09 17:30:00|3232.69|3224.99|3234.11|3226.41|3234.19|3226.49|3232.69|3224.99|33
1649525410000|2022-04-09 17:30:10|3234.12|3226.42|3234.16|3226.46|3234.2|3226.5|3234.1|3226.4|24
1649525420000|2022-04-09 17:30:20|3234.15|3226.45|3236.31|3228.61|3236.33|3228.63|3234.15|3226.45|21
1649525430000|2022-04-09 17:30:30|3236.32|3228.62|3236.53|3228.83|3236.57|3228.87|3236.22|3228.52|27
1649525440000|2022-04-09 17:30:40|3236.57|3228.87|3236.6|3228.9|3236.6|3228.9|3236.51|3228.81|17
1649525450000|2022-04-09 17:30:50|3236.59|3228.89|3247.39|3239.69|3249.98|3242.28|3236.57|3228.87|34
1649525460000|2022-04-09 17:31:00|3246.74|3239.04|3245.69|3237.99|3246.99|3239.29|3244.08|3236.38|38
1649525470000|2022-04-09 17:31:10|3246.01|3238.31|3249.38|3241.68|3249.59|3241.89|3246.01|3238.31|37
1649525480000|2022-04-09 17:31:20|3248.99|3241.29|3248.28|3240.58|3248.99|3241.29|3246.66|3238.96|38
1649525490000|2022-04-09 17:31:30|3248.36|3240.66|3250.99|3243.29|3251.24|3243.54|3248.29|3240.59|37
1649525500000|2022-04-09 17:31:40|3251.14|3243.44|3250.8|3243.1|3251.79|3244.09|3250.06|3242.36|40
1649525510000|2022-04-09 17:31:50|3251.03|3243.33|3249.42|3241.72|3251.05|3243.35|3249.39|3241.69|38
1649525520000|2022-04-09 17:32:00|3249.46|3241.76|3250.93|3243.23|3252.05|3244.35|3249.24|3241.54|38
1649525530000|2022-04-09 17:32:10|3250.94|3243.24|3250.92|3243.22|3252.18|3244.48|3250.75|3243.05|37
1649525540000|2022-04-09 17:32:20|3250.96|3243.26|3251.75|3244.05|3251.87|3244.17|3250.96|3243.26|36
1649525550000|2022-04-09 17:32:30|3251.6|3243.9|3250.94|3243.24|3252.07|3244.37|3250.78|3243.08|30
1649525560000|2022-04-09 17:32:40|3251.13|3243.43|3252.43|3244.73|3252.87|3245.17|3251.13|3243.43|36
1649525570000|2022-04-09 17:32:50|3252.35|3244.65|3250.12|3242.42|3252.41|3244.71|3250.12|3242.42|36
1649525580000|2022-04-09 17:33:00|3249.98|3242.28|3248.91|3241.21|3250.03|3242.33|3248.68|3240.98|35
1649525590000|2022-04-09 17:33:10|3248.89|3241.19|3248.08|3240.38|3248.98|3241.28|3248.05|3240.35|35
1649525600000|2022-04-09 17:33:20|3248.05|3240.35|3248.37|3240.67|3248.86|3241.16|3248.02|3240.32|34
1649525610000|2022-04-09 17:33:30|3248.31|3240.61|3247.82|3240.12|3248.5|3240.8|3247.75|3240.05|39
1649525620000|2022-04-09 17:33:40|3247.81|3240.11|3249.13|3241.43|3249.13|3241.43|3247.81|3240.11|34
1649525630000|2022-04-09 17:33:50|3249.31|3241.61|3249.73|3242.03|3250.19|3242.49|3249.31|3241.61|34
1649525640000|2022-04-09 17:34:00|3249.79|3242.09|3249.99|3242.29|3250.04|3242.34|3249.02|3241.32|35
1649525650000|2022-04-09 17:34:10|3250.03|3242.33|3249.03|3241.33|3250.29|3242.59|3248.61|3240.91|39
1649525660000|2022-04-09 17:34:20|3249|3241.3|3248.74|3241.04|3249.07|3241.37|3248.37|3240.67|34
1649525670000|2022-04-09 17:34:30|3248.75|3241.05|3248.71|3241.01|3248.77|3241.07|3248.69|3240.99|23
1649525680000|2022-04-09 17:34:40|3248.73|3241.03|3248.66|3240.96|3248.73|3241.03|3248.64|3240.94|33
1649525690000|2022-04-09 17:34:50|3248.71|3241.01|3247.62|3239.92|3248.71|3241.01|3247.61|3239.91|34
1649525700000|2022-04-09 17:35:00|3247.6|3239.9|3245.52|3237.82|3247.6|3239.9|3245.52|3237.82|29
1649525710000|2022-04-09 17:35:10|3245.44|3237.74|3245.36|3237.66|3245.96|3238.26|3245.36|3237.66|34
1649525720000|2022-04-09 17:35:20|3245.4|3237.7|3244.85|3237.15|3245.43|3237.73|3244.42|3236.72|35
1649525730000|2022-04-09 17:35:30|3244.8|3237.1|3244.9|3237.2|3244.96|3237.26|3244.78|3237.08|30
1649525740000|2022-04-09 17:35:40|3244.91|3237.21|3244.86|3237.16|3244.93|3237.23|3244.37|3236.67|33
1649525750000|2022-04-09 17:35:50|3244.81|3237.11|3244.42|3236.72|3244.95|3237.25|3243.93|3236.23|29
1649525760000|2022-04-09 17:36:00|3244.41|3236.71|3244.73|3237.03|3244.73|3237.03|3244.39|3236.69|21
1649525770000|2022-04-09 17:36:10|3244.72|3237.02|3245.5|3237.8|3245.56|3237.86|3244.68|3236.98|27
1649525780000|2022-04-09 17:36:20|3245.52|3237.82|3244.54|3236.84|3245.52|3237.82|3244.54|3236.84|33
1649525790000|2022-04-09 17:36:30|3244.53|3236.83|3245.8|3238.1|3245.96|3238.26|3244.53|3236.83|29
1649525800000|2022-04-09 17:36:40|3245.76|3238.06|3246.3|3238.6|3246.3|3238.6|3245.57|3237.87|28
1649525810000|2022-04-09 17:36:50|3246.45|3238.75|3245.29|3237.59|3246.69|3238.99|3245.29|3237.59|34
1649525820000|2022-04-09 17:37:00|3245.35|3237.65|3244.94|3237.24|3245.35|3237.65|3244.92|3237.22|25
1649525830000|2022-04-09 17:37:10|3244.95|3237.25|3245.56|3237.86|3245.56|3237.86|3244.95|3237.25|14
1649525840000|2022-04-09 17:37:20|3245.59|3237.89|3245.83|3238.13|3245.88|3238.18|3245.59|3237.89|28
1649525850000|2022-04-09 17:37:30|3245.82|3238.12|3246.18|3238.48|3246.2|3238.5|3245.82|3238.12|25
1649525860000|2022-04-09 17:37:40|3246.21|3238.51|3246.31|3238.61|3246.36|3238.66|3246.18|3238.48|32
1649525870000|2022-04-09 17:37:50|3246.34|3238.64|3247.54|3239.84|3247.72|3240.02|3246.21|3238.51|34
1649525880000|2022-04-09 17:38:00|3247.57|3239.87|3247.9|3240.2|3248.02|3240.32|3247.57|3239.87|26
1649525890000|2022-04-09 17:38:10|3248.04|3240.34|3248.67|3240.97|3249.3|3241.6|3247.53|3239.83|29
1649525900000|2022-04-09 17:38:20|3248.59|3240.89|3248.48|3240.78|3248.59|3240.89|3248.26|3240.56|25
1649525910000|2022-04-09 17:38:30|3248.47|3240.77|3248.89|3241.19|3248.89|3241.19|3248.47|3240.77|26
1649525920000|2022-04-09 17:38:40|3248.93|3241.23|3248.49|3240.79|3249.15|3241.45|3248.44|3240.74|27
1649525930000|2022-04-09 17:38:50|3248.48|3240.78|3248.71|3241.01|3248.71|3241.01|3248.48|3240.78|13
1649525940000|2022-04-09 17:39:00|3248.7|3241|3247.19|3239.49|3248.73|3241.03|3247.19|3239.49|23
1649525950000|2022-04-09 17:39:10|3247.14|3239.44|3247.27|3239.57|3247.27|3239.57|3247.09|3239.39|15
1649525960000|2022-04-09 17:39:20|3247.25|3239.55|3247.72|3240.02|3247.72|3240.02|3247.25|3239.55|10
1649525970000|2022-04-09 17:39:30|3247.78|3240.08|3247.11|3239.41|3247.86|3240.16|3247.07|3239.37|30
1649525980000|2022-04-09 17:39:40|3247.1|3239.4|3246.55|3238.85|3247.11|3239.41|3246.44|3238.74|23
1649525990000|2022-04-09 17:39:50|3246.66|3238.96|3246.4|3238.7|3246.67|3238.97|3246.31|3238.61|26
1649526000000|2022-04-09 17:40:00|3246.38|3238.68|3246.46|3238.76|3246.47|3238.77|3246.31|3238.61|19
1649526010000|2022-04-09 17:40:10|3246.41|3238.71|3246.48|3238.78|3246.48|3238.78|3246.41|3238.71|16
1649526020000|2022-04-09 17:40:20|3246.47|3238.77|3246.7|3239|3246.71|3239.01|3246.43|3238.73|20
1649526030000|2022-04-09 17:40:30|3246.71|3239.01|3247.03|3239.33|3247.39|3239.69|3246.71|3239.01|25
1649526040000|2022-04-09 17:40:40|3247.04|3239.34|3246.89|3239.19|3247.07|3239.37|3246.89|3239.19|19
1649526050000|2022-04-09 17:40:50|3246.91|3239.21|3247.05|3239.35|3247.1|3239.4|3246.89|3239.19|11
1649526060000|2022-04-09 17:41:00|3247.13|3239.43|3247.12|3239.42|3247.35|3239.65|3247.03|3239.33|21
1649526070000|2022-04-09 17:41:10|3247.17|3239.47|3247.6|3239.9|3247.6|3239.9|3247.09|3239.39|15
1649526080000|2022-04-09 17:41:20|3247.59|3239.89|3247.84|3240.14|3247.97|3240.27|3247.58|3239.88|27
1649526090000|2022-04-09 17:41:30|3247.85|3240.15|3247.7|3240|3247.91|3240.21|3247.7|3240|24
1649526100000|2022-04-09 17:41:40|3247.69|3239.99|3247.61|3239.91|3247.71|3240.01|3247.56|3239.86|24
1649526110000|2022-04-09 17:41:50|3247.6|3239.9|3247.64|3239.94|3247.65|3239.95|3247.57|3239.87|14
1649526120000|2022-04-09 17:42:00|3247.66|3239.96|3244.68|3236.98|3247.66|3239.96|3244.57|3236.87|23
1649526130000|2022-04-09 17:42:10|3244.73|3237.03|3244.28|3236.58|3245.02|3237.32|3244.14|3236.44|29
1649526140000|2022-04-09 17:42:20|3244.14|3236.44|3243.82|3236.12|3244.17|3236.47|3243.8|3236.1|18
1649526150000|2022-04-09 17:42:30|3243.8|3236.1|3242.5|3234.8|3243.86|3236.16|3242.36|3234.66|26
1649526160000|2022-04-09 17:42:40|3242.48|3234.78|3242.44|3234.74|3242.48|3234.78|3242.27|3234.57|24
1649526170000|2022-04-09 17:42:50|3242.43|3234.73|3242.14|3234.44|3242.43|3234.73|3242.14|3234.44|8
